1580774400000|2020-02-04 00:00:00|67562.9|67542.9|67558.4|67543.4|67562.9|67545.1|67555.1|67539.7|404
1580774700000|2020-02-04 00:05:00|67557.7|67542.7|67562|67547|67564.6|67547.3|67557.1|67541|357
1580775000000|2020-02-04 00:10:00|67562.2|67547.2|67563.9|67543.9|67568|67550.7|67561.2|67543.5|383
1580775300000|2020-02-04 00:15:00|67564.1|67544.1|67566.9|67546.9|67568.3|67551.1|67561.5|67543.9|289
1580775600000|2020-02-04 00:20:00|67566.7|67546.7|67571|67556|67574.3|67558.5|67561|67543.6|389
1580775900000|2020-02-04 00:25:00|67571.2|67556.2|67571.9|67556.9|67574.2|67557|67567.4|67550.6|313
1580776200000|2020-02-04 00:30:00|67571.8|67556.8|67569.3|67549.3|67574.2|67556.8|67567.9|67549|355
1580776500000|2020-02-04 00:35:00|67569.6|67549.6|67565.7|67550.7|67570.8|67553.5|67564.8|67547.7|337
1580776800000|2020-02-04 00:40:00|67565.6|67550.6|67571.9|67551.9|67572|67554.6|67565|67547.4|361
1580777100000|2020-02-04 00:45:00|67571.5|67551.5|67570.1|67555.1|67574.6|67557.9|67568.1|67550.9|237
1580777400000|2020-02-04 00:50:00|67570.2|67555.2|67578.1|67558.1|67578.1|67560.4|67569.6|67553.9|319
1580777700000|2020-02-04 00:55:00|67578.2|67558.2|67568.6|67553.6|67580.9|67563.7|67567.4|67550.7|366
1580778000000|2020-02-04 01:00:00|67568.5|67553.5|67564|67549|67580.5|67560.5|67561.8|67546.8|560
1580778300000|2020-02-04 01:05:00|67564.1|67549.1|67568.8|67553.8|67570.3|67553.8|67562.5|67545.2|406
1580778600000|2020-02-04 01:10:00|67568.7|67553.7|67572.3|67552.3|67572.7|67555.1|67568.4|67550.9|360
1580778900000|2020-02-04 01:15:00|67572.1|67552.1|67569.6|67554.6|67575.2|67557.7|67568.2|67551.1|437
1580779200000|2020-02-04 01:20:00|67569.9|67554.9|67577.9|67557.9|67578.7|67561.2|67568.3|67551.2|395
1580779500000|2020-02-04 01:25:00|67577.8|67557.8|67572.7|67557.7|67579|67561.3|67572.3|67554.9|396
1580779800000|2020-02-04 01:30:00|67572.5|67557.5|67571.9|67556.9|67574.1|67557.7|67567.6|67550|370
1580780100000|2020-02-04 01:35:00|67572|67557|67565.7|67550.7|67575.1|67558|67563.5|67545.4|465
1580780400000|2020-02-04 01:40:00|67565.8|67550.8|67564.7|67549.7|67572.3|67554.5|67564.4|67546.9|417
1580780700000|2020-02-04 01:45:00|67565|67550|67563.2|67543.2|67566.8|67550|67549.9|67531.8|488
1580781000000|2020-02-04 01:50:00|67563.1|67543.1|67563.5|67543.5|67563.6|67545.3|67554.6|67537.4|451
1580781300000|2020-02-04 01:55:00|67563.3|67543.3|67573.2|67558.2|67576.2|67558.7|67560.9|67543.2|476
1580781600000|2020-02-04 02:00:00|67573.1|67558.1|67588.7|67573.7|67590.4|67573.7|67572.1|67554.3|506
1580781900000|2020-02-04 02:05:00|67588.6|67573.6|67593.2|67573.2|67593.2|67576.1|67584|67566.9|440
1580782200000|2020-02-04 02:10:00|67593|67573|67593.4|67573.4|67598.7|67580.7|67589.9|67572.4|391
1580782500000|2020-02-04 02:15:00|67593.5|67573.5|67590.7|67575.7|67596.8|67578.7|67590|67572.4|408
1580782800000|2020-02-04 02:20:00|67590.5|67575.5|67593.2|67578.2|67597.3|67579.8|67590.1|67572.6|431
1580783100000|2020-02-04 02:25:00|67593.6|67578.6|67595.7|67575.7|67598.8|67581.6|67590.1|67572.2|376
1580783400000|2020-02-04 02:30:00|67595.6|67575.6|67599|67579|67600.2|67582.5|67589.6|67571.7|541
1580783700000|2020-02-04 02:35:00|67599.1|67579.1|67600.6|67580.6|67600.9|67583.2|67591.4|67573.4|442
1580784000000|2020-02-04 02:40:00|67600.9|67580.9|67599.2|67584.2|67602.9|67586|67596.5|67578.9|379
1580784300000|2020-02-04 02:45:00|67599.1|67584.1|67595.4|67575.4|67600.2|67584.2|67592.2|67574.6|360
1580784600000|2020-02-04 02:50:00|67595.3|67575.3|67586.7|67571.7|67598.6|67581.1|67586.5|67568.8|364
1580784900000|2020-02-04 02:55:00|67586.8|67571.8|67583.5|67568.5|67592.8|67575.6|67583.2|67565.2|406
1580785200000|2020-02-04 03:00:00|67583.3|67568.3|67579.4|67564.4|67588.1|67570.9|67579.1|67562.3|391
1580785500000|2020-02-04 03:05:00|67579.7|67564.7|67583.5|67568.5|67584.1|67569.1|67574.8|67558.2|379
1580785800000|2020-02-04 03:10:00|67583.6|67568.6|67592.1|67572.1|67592.3|67575.5|67583.6|67567.5|355
1580786100000|2020-02-04 03:15:00|67592.3|67572.3|67592.5|67572.5|67593.6|67576.2|67588.1|67569.1|307
1580786400000|2020-02-04 03:20:00|67592.4|67572.4|67590.8|67575.8|67598|67581.1|67590.3|67572.3|344
1580786700000|2020-02-04 03:25:00|67590.5|67575.5|67598.2|67583.2|67603.6|67586.5|67589|67572|393
1580787000000|2020-02-04 03:30:00|67598.4|67583.4|67581|67566|67604.3|67584.3|67580.3|67562.9|734
1580787300000|2020-02-04 03:35:00|67581.1|67566.1|67594.1|67579.1|67596.2|67579.1|67580.9|67565.8|656
1580787600000|2020-02-04 03:40:00|67594|67579|67590|67575|67599.1|67581.9|67588.1|67570.1|467
1580787900000|2020-02-04 03:45:00|67589.7|67574.7|67590.4|67575.4|67592.2|67575.6|67586.2|67569.4|416
1580788200000|2020-02-04 03:50:00|67590.5|67575.5|67583.5|67568.5|67594.8|67577.9|67582.7|67565.1|415
1580788500000|2020-02-04 03:55:00|67584|67569|67586.8|67571.8|67589.3|67572.5|67583.4|67568.4|293
1580788800000|2020-02-04 04:00:00|67587|67572|67583.6|67568.6|67592.4|67575.2|67583.5|67565.7|317
1580789100000|2020-02-04 04:05:00|67583.7|67568.7|67581.2|67566.2|67585|67568.8|67579.4|67561.5|353
1580789400000|2020-02-04 04:10:00|67581.4|67566.4|67578.1|67563.1|67583.7|67566.9|67577.3|67560.4|295
1580789700000|2020-02-04 04:15:00|67578.2|67563.2|67580.9|67565.9|67584.5|67566.9|67576|67559.9|313
1580790000000|2020-02-04 04:20:00|67581.3|67566.3|67581.1|67561.1|67583.6|67567.8|67577.4|67560.1|328
1580790300000|2020-02-04 04:25:00|67580.7|67560.7|67575.3|67560.3|67581.3|67563.5|67574.7|67556.8|451
1580790600000|2020-02-04 04:30:00|67575.1|67560.1|67576.1|67561.1|67580.3|67562.5|67573.7|67557.2|383
1580790900000|2020-02-04 04:35:00|67576.6|67561.6|67573.6|67553.6|67578.6|67562.8|67572.1|67553|430
1580791200000|2020-02-04 04:40:00|67571.2|67556.2|67571.7|67551.7|67573.2|67556.2|67569.3|67551.4|284
1580791500000|2020-02-04 04:45:00|67571.6|67551.6|67568.6|67553.6|67575.1|67557.6|67568.6|67551.6|370
1580791800000|2020-02-04 04:50:00|67568.4|67553.4|67571.9|67556.9|67575.2|67558.1|67568.4|67551|306
1580792100000|2020-02-04 04:55:00|67572|67557|67575.3|67560.3|67578|67560.7|67571.5|67554.3|302
1580792400000|2020-02-04 05:00:00|67575.2|67560.2|67575.2|67560.2|67577.4|67560.7|67573.8|67557.1|278
1580792700000|2020-02-04 05:05:00|67574.9|67559.9|67577.4|67562.4|67580.6|67562.9|67574.6|67559.6|321
1580793000000|2020-02-04 05:10:00|67577.3|67562.3|67576|67561|67578.6|67562.7|67573.2|67556.6|275
1580793300000|2020-02-04 05:15:00|67575.9|67560.9|67569.7|67554.7|67577.5|67561.2|67568.8|67550.9|325
1580793600000|2020-02-04 05:20:00|67569.8|67554.8|67571.8|67556.8|67574.9|67558|67567.9|67550.3|338
1580793900000|2020-02-04 05:25:00|67572|67557|67571.9|67556.9|67575.6|67558|67570.9|67554.1|314
1580794200000|2020-02-04 05:30:00|67571.8|67556.8|67558.6|67543.6|67572.2|67557.2|67555.5|67535.5|422
1580794500000|2020-02-04 05:35:00|67559.2|67544.2|67578.4|67558.4|67578.7|67558.7|67559|67541.4|530
1580794800000|2020-02-04 05:40:00|67578.5|67558.5|67575|67560|67579.2|67561.6|67573.4|67553.9|465
1580795100000|2020-02-04 05:45:00|67574.9|67559.9|67584.3|67569.3|67586.9|67569.4|67574.9|67558.8|399
1580795400000|2020-02-04 05:50:00|67584.2|67569.2|67584.3|67564.3|67586.9|67569.5|67581.7|67563.1|276
1580795700000|2020-02-04 05:55:00|67581.8|67566.8|67587|67567|67590.4|67570.4|67580.2|67560.4|546
1580796000000|2020-02-04 06:00:00|67586.9|67566.9|67570.8|67550.8|67587.2|67567.2|67567.7|67549|515
1580796300000|2020-02-04 06:05:00|67570.7|67550.7|67570.6|67550.6|67574.7|67557.3|67567.1|67547.9|359
1580796600000|2020-02-04 06:10:00|67570.5|67550.5|67573.9|67553.9|67578.6|67558.6|67570.3|67550.3|351
1580796900000|2020-02-04 06:15:00|67574.2|67554.2|67572|67557|67577.3|67559.6|67571.6|67553.8|353
1580797200000|2020-02-04 06:20:00|67571.9|67556.9|67561.6|67541.6|67578.8|67560.3|67561.1|67541.1|519
1580797500000|2020-02-04 06:25:00|67561.8|67541.8|67570.5|67550.5|67570.5|67552.9|67558.5|67541.8|509
1580797800000|2020-02-04 06:30:00|67570.1|67550.1|67565.1|67550.1|67570.9|67553.5|67564.9|67547.2|351
1580798100000|2020-02-04 06:35:00|67565.2|67550.2|67555.8|67535.8|67568.7|67551|67552.8|67535.6|536
1580798400000|2020-02-04 06:40:00|67555.1|67535.1|67567.3|67547.3|67568.8|67549.2|67554.4|67534.4|554
1580798700000|2020-02-04 06:45:00|67567.4|67547.4|67578.3|67563.3|67582|67564|67562.6|67544|604
1580799000000|2020-02-04 06:50:00|67580.8|67560.8|67573.9|67558.9|67583.3|67566|67573.8|67556.3|454
1580799300000|2020-02-04 06:55:00|67574.1|67559.1|67580.8|67565.8|67586.7|67569.3|67572|67554.7|578
1580799600000|2020-02-04 07:00:00|67583.1|67563.1|67594.1|67579.1|67600.3|67585.3|67581.3|67563.1|780
1580799900000|2020-02-04 07:05:00|67594|67579|67604|67589|67604.8|67589.8|67593.4|67578.4|559
1580800200000|2020-02-04 07:10:00|67603.9|67588.9|67613.7|67598.7|67619.7|67604.7|67603.8|67588.8|667
1580800500000|2020-02-04 07:15:00|67613.9|67598.9|67610.8|67595.8|67619.4|67604.4|67607.1|67592.1|560
1580800800000|2020-02-04 07:20:00|67610.9|67595.9|67608.3|67593.3|67611.5|67596.5|67599.1|67584.1|553
1580801100000|2020-02-04 07:25:00|67608.2|67593.2|67626.3|67611.3|67629|67614|67607.6|67592.6|818
1580801400000|2020-02-04 07:30:00|67626.6|67611.6|67621.7|67606.7|67632.9|67617.9|67620.7|67605.7|803
1580801700000|2020-02-04 07:35:00|67621.8|67606.8|67632.8|67617.8|67640|67625|67618.5|67603.5|699
1580802000000|2020-02-04 07:40:00|67632.5|67617.5|67633.4|67618.4|67640.4|67625.4|67627.6|67612.6|760
1580802300000|2020-02-04 07:45:00|67633.6|67618.6|67633.4|67618.4|67640.2|67625.2|67624.7|67609.7|708
1580802600000|2020-02-04 07:50:00|67632.6|67617.6|67622.7|67607.7|67639.1|67624.1|67622.2|67607.2|701
1580802900000|2020-02-04 07:55:00|67622.5|67607.5|67634.4|67619.4|67642.3|67627.3|67619.2|67604.2|790
1580803200000|2020-02-04 08:00:00|67634.3|67619.3|67628.8|67613.8|67637.1|67622.1|67621|67606|889
1580803500000|2020-02-04 08:05:00|67628.7|67613.7|67594.1|67579.1|67633.7|67618.7|67593.5|67574.5|892
1580803800000|2020-02-04 08:10:00|67594.3|67579.3|67597|67582|67604.7|67589.7|67581.7|67566.7|994
1580804100000|2020-02-04 08:15:00|67597.4|67582.4|67585.5|67570.5|67598.2|67583.2|67582.4|67567.4|895
1580804400000|2020-02-04 08:20:00|67585.4|67570.4|67603.5|67588.5|67604.4|67589.4|67584.5|67569.5|902
1580804700000|2020-02-04 08:25:00|67603.8|67588.8|67602.9|67587.9|67623.7|67608.7|67598.2|67583.2|927
1580805000000|2020-02-04 08:30:00|67603|67588|67592.6|67577.6|67608.4|67593.4|67592|67577|804
1580805300000|2020-02-04 08:35:00|67592.4|67577.4|67593.3|67578.3|67605.8|67590.8|67586.4|67571.4|722
1580805600000|2020-02-04 08:40:00|67593.4|67578.4|67598.3|67583.3|67599.4|67584.4|67588.6|67573.6|671
1580805900000|2020-02-04 08:45:00|67598.6|67583.6|67605.1|67590.1|67611.7|67596.7|67598.4|67583.4|645
1580806200000|2020-02-04 08:50:00|67605.2|67590.2|67591.3|67576.3|67619.8|67604.8|67590|67575|818
1580806500000|2020-02-04 08:55:00|67591.5|67576.5|67588|67573|67593.4|67578.4|67578.5|67563.5|877
1580806800000|2020-02-04 09:00:00|67587.7|67572.7|67575|67560|67609.5|67594.5|67574.7|67559.7|881
1580807100000|2020-02-04 09:05:00|67575.1|67560.1|67574.8|67559.8|67584.4|67569.4|67567.4|67552.4|881
1580807400000|2020-02-04 09:10:00|67574.9|67559.9|67581.4|67566.4|67584.6|67569.6|67568.5|67553.5|783
1580807700000|2020-02-04 09:15:00|67581.3|67566.3|67586.4|67571.4|67589.8|67574.8|67579.6|67564.6|777
1580808000000|2020-02-04 09:20:00|67586.3|67571.3|67602.8|67587.8|67608.1|67593.1|67582.2|67567.2|751
1580808300000|2020-02-04 09:25:00|67602.6|67587.6|67592.8|67577.8|67604.9|67589.9|67591|67576|727
1580808600000|2020-02-04 09:30:00|67593.5|67578.5|67598.3|67583.3|67604|67589|67586.2|67571.2|798
1580808900000|2020-02-04 09:35:00|67598.4|67583.4|67577.5|67562.5|67598.4|67583.4|67576.2|67561.2|810
1580809200000|2020-02-04 09:40:00|67577.7|67562.7|67592.5|67577.5|67596.6|67581.6|67573.2|67558.2|824
1580809500000|2020-02-04 09:45:00|67592.7|67577.7|67592.7|67577.7|67598.4|67583.4|67588.1|67573.1|789
1580809800000|2020-02-04 09:50:00|67592.6|67577.6|67602.6|67587.6|67603.3|67588.3|67592.2|67577.2|743
1580810100000|2020-02-04 09:55:00|67602|67587|67599.7|67584.7|67618|67603|67591|67576|862
1580810400000|2020-02-04 10:00:00|67600|67585|67607.8|67592.8|67611.5|67596.5|67596.5|67581.5|749
1580810700000|2020-02-04 10:05:00|67608.2|67593.2|67602.2|67587.2|67612.1|67597.1|67598.2|67583.2|765
1580811000000|2020-02-04 10:10:00|67602.5|67587.5|67605.9|67590.9|67609.2|67594.2|67591.8|67576.8|680
1580811300000|2020-02-04 10:15:00|67605.7|67590.7|67627.6|67612.6|67628.2|67613.2|67605.5|67590.5|738
1580811600000|2020-02-04 10:20:00|67627.7|67612.7|67633|67618|67636.3|67621.3|67623.6|67608.6|701
1580811900000|2020-02-04 10:25:00|67633.1|67618.1|67623.6|67608.6|67633.8|67618.8|67623.2|67608.2|649
1580812200000|2020-02-04 10:30:00|67623.9|67608.9|67629.8|67614.8|67639.7|67624.7|67620.8|67605.8|761
1580812500000|2020-02-04 10:35:00|67628.3|67613.3|67623.4|67608.4|67630.9|67615.9|67620|67605|703
1580812800000|2020-02-04 10:40:00|67623.3|67608.3|67615.2|67600.2|67625.6|67610.6|67613.7|67598.7|726
1580813100000|2020-02-04 10:45:00|67615.3|67600.3|67614.1|67599.1|67621|67606|67606.7|67591.7|655
1580813400000|2020-02-04 10:50:00|67616.2|67601.2|67618|67603|67620.8|67605.8|67610.7|67595.7|586
1580813700000|2020-02-04 10:55:00|67617.8|67602.8|67602.1|67587.1|67618|67603|67599.3|67584.3|643
1580814000000|2020-02-04 11:00:00|67604.1|67589.1|67591.8|67576.8|67606.5|67591.5|67586.5|67571.5|663
1580814300000|2020-02-04 11:05:00|67591.9|67576.9|67603.1|67588.1|67603.6|67588.6|67589.3|67574.3|639
1580814600000|2020-02-04 11:10:00|67603.3|67588.3|67607.5|67592.5|67610.9|67595.9|67599.3|67584.3|628
1580814900000|2020-02-04 11:15:00|67608.1|67593.1|67602.4|67587.4|67612.6|67597.6|67600.8|67585.8|722
1580815200000|2020-02-04 11:20:00|67602.6|67587.6|67606.2|67591.2|67609.8|67594.8|67597.1|67582.1|542
1580815500000|2020-02-04 11:25:00|67605.7|67590.7|67609.3|67594.3|67615|67600|67605.7|67590.7|584
1580815800000|2020-02-04 11:30:00|67609.4|67594.4|67610.6|67595.6|67617.9|67602.9|67607.4|67592.4|581
1580816100000|2020-02-04 11:35:00|67611.3|67596.3|67605.7|67590.7|67618.1|67603.1|67605.1|67590.1|559
1580816400000|2020-02-04 11:40:00|67605.6|67590.6|67606.1|67591.1|67618.2|67603.2|67601.2|67586.2|669
1580816700000|2020-02-04 11:45:00|67606.2|67591.2|67612.8|67597.8|67614.3|67599.3|67604.6|67589.6|671
1580817000000|2020-02-04 11:50:00|67612.9|67597.9|67616.8|67601.8|67617.5|67602.5|67611.8|67596.8|491
1580817300000|2020-02-04 11:55:00|67617|67602|67611.8|67596.8|67622.8|67607.8|67611|67596|606
1580817600000|2020-02-04 12:00:00|67611.5|67596.5|67627.5|67612.5|67628.4|67613.4|67611|67596|607
1580817900000|2020-02-04 12:05:00|67627.1|67612.1|67644.9|67629.9|67654.6|67639.6|67620|67605|741
1580818200000|2020-02-04 12:10:00|67645|67630|67642|67627|67648.4|67633.4|67634|67619|717
1580818500000|2020-02-04 12:15:00|67642.1|67627.1|67635.4|67620.4|67642.9|67627.9|67634.7|67619.7|622
1580818800000|2020-02-04 12:20:00|67635.5|67620.5|67627.6|67612.6|67636.7|67621.7|67625.9|67610.9|550
1580819100000|2020-02-04 12:25:00|67627.7|67612.7|67632.5|67617.5|67633.7|67618.7|67621.1|67606.1|621
1580819400000|2020-02-04 12:30:00|67632.8|67617.8|67636.5|67621.5|67636.7|67621.7|67629.8|67614.8|609
1580819700000|2020-02-04 12:35:00|67636.4|67621.4|67656.3|67641.3|67658.9|67643.9|67634.7|67619.7|597
1580820000000|2020-02-04 12:40:00|67656.6|67641.6|67668.5|67653.5|67676.7|67661.7|67655|67640|686
1580820300000|2020-02-04 12:45:00|67668.3|67653.3|67659.3|67644.3|67676.1|67661.1|67655|67640|694
1580820600000|2020-02-04 12:50:00|67659.4|67644.4|67677.2|67662.2|67677.6|67662.6|67655.6|67640.6|598
1580820900000|2020-02-04 12:55:00|67676.6|67661.6|67671.2|67656.2|67677.9|67662.9|67664.4|67649.4|782
1580821200000|2020-02-04 13:00:00|67672.8|67657.8|67665.4|67650.4|67676.5|67661.5|67658.9|67643.9|757
1580821500000|2020-02-04 13:05:00|67665.2|67650.2|67656.8|67641.8|67665.6|67650.6|67650.8|67635.8|599
1580821800000|2020-02-04 13:10:00|67656.7|67641.7|67649.9|67634.9|67659.9|67644.9|67647.1|67632.1|646
1580822100000|2020-02-04 13:15:00|67648.8|67633.8|67633.8|67618.8|67650.4|67635.4|67633.7|67618.7|624
1580822400000|2020-02-04 13:20:00|67634|67619|67647.2|67632.2|67650.5|67635.5|67630.8|67615.8|701
1580822700000|2020-02-04 13:25:00|67647.8|67632.8|67641.4|67626.4|67660.2|67645.2|67640.8|67625.8|776
1580823000000|2020-02-04 13:30:00|67641.5|67626.5|67636.9|67621.9|67649.2|67634.2|67630.3|67615.3|840
1580823300000|2020-02-04 13:35:00|67636.8|67621.8|67650|67635|67650.5|67635.5|67631.1|67616.1|681
1580823600000|2020-02-04 13:40:00|67650.1|67635.1|67655.7|67640.7|67661|67646|67649.8|67634.8|740
1580823900000|2020-02-04 13:45:00|67655|67640|67646.7|67631.7|67655.8|67640.8|67642|67627|713
1580824200000|2020-02-04 13:50:00|67646.4|67631.4|67643.8|67628.8|67652|67637|67637.7|67622.7|584
1580824500000|2020-02-04 13:55:00|67644.7|67629.7|67669.3|67654.3|67673.2|67658.2|67644.7|67629.7|737
1580824800000|2020-02-04 14:00:00|67669.1|67654.1|67668.3|67653.3|67675.1|67660.1|67657.7|67642.7|781
1580825100000|2020-02-04 14:05:00|67668.8|67653.8|67663.3|67648.3|67672|67657|67655.3|67640.3|749
1580825400000|2020-02-04 14:10:00|67663|67648|67657.7|67642.7|67675.5|67660.5|67656.1|67641.1|782
1580825700000|2020-02-04 14:15:00|67657.8|67642.8|67662|67647|67665.2|67650.2|67655.3|67640.3|704
1580826000000|2020-02-04 14:20:00|67662.3|67647.3|67660.8|67645.8|67671.9|67656.9|67656.1|67641.1|656
1580826300000|2020-02-04 14:25:00|67660.9|67645.9|67657.3|67642.3|67662.9|67647.9|67655.2|67640.2|728
1580826600000|2020-02-04 14:30:00|67657.5|67642.5|67667.8|67652.8|67671|67656|67655.1|67640.1|892
1580826900000|2020-02-04 14:35:00|67667.7|67652.7|67670.7|67655.7|67683.7|67668.7|67666.8|67651.8|902
1580827200000|2020-02-04 14:40:00|67671.3|67656.3|67672.8|67657.8|67679|67664|67669.4|67654.4|809
1580827500000|2020-02-04 14:45:00|67672.9|67657.9|67679.8|67664.8|67685.8|67670.8|67669.1|67654.1|844
1580827800000|2020-02-04 14:50:00|67679.9|67664.9|67672.3|67657.3|67691.4|67676.4|67671.8|67656.8|864
1580828100000|2020-02-04 14:55:00|67672.2|67657.2|67668.7|67648.7|67672.4|67657.4|67662.4|67647.4|727
1580828400000|2020-02-04 15:00:00|67669|67649|67651.2|67636.2|67674.8|67659|67644.4|67629.4|867
1580828700000|2020-02-04 15:05:00|67651.3|67636.3|67667.8|67652.8|67674|67656.4|67647.2|67630|665
1580829000000|2020-02-04 15:10:00|67667.7|67652.7|67669.8|67654.8|67675.3|67660.3|67654.8|67639.8|815
1580829300000|2020-02-04 15:15:00|67669.9|67654.9|67658.7|67643.7|67670.8|67655.8|67658.7|67643.7|740
1580829600000|2020-02-04 15:20:00|67659.1|67644.1|67668.1|67653.1|67672.6|67657.6|67655.3|67640.3|718
1580829900000|2020-02-04 15:25:00|67667.9|67652.9|67712.2|67697.2|67719.4|67702.4|67667.9|67652.9|862
1580830200000|2020-02-04 15:30:00|67712.7|67697.7|67709.9|67694.9|67716.4|67701.4|67696.8|67680.5|896
1580830500000|2020-02-04 15:35:00|67709.7|67694.7|67718.8|67703.8|67720.3|67705.3|67702.6|67687.6|858
1580830800000|2020-02-04 15:40:00|67719|67704|67718.4|67703.4|67738.6|67723.1|67717.7|67702.7|879
1580831100000|2020-02-04 15:45:00|67718.6|67703.6|67724.5|67709.5|67733.1|67716.1|67715.2|67700.2|789
1580831400000|2020-02-04 15:50:00|67724.4|67709.4|67689.5|67674.5|67730.2|67713.2|67689.5|67672.5|870
1580831700000|2020-02-04 15:55:00|67689|67674|67706|67691|67707.9|67692.9|67683|67668|944
1580832000000|2020-02-04 16:00:00|67705.8|67690.8|67708.5|67693.5|67719.9|67704.9|67705.8|67690.8|915
1580832300000|2020-02-04 16:05:00|67707.8|67692.8|67721.1|67706.1|67723.4|67708.4|67702.3|67687.3|750
1580832600000|2020-02-04 16:10:00|67721.4|67706.4|67717.1|67702.1|67724.9|67709.9|67713|67698|743
1580832900000|2020-02-04 16:15:00|67717.2|67702.2|67721.1|67706.1|67725.8|67710.8|67714.3|67699.3|734
1580833200000|2020-02-04 16:20:00|67721.2|67706.2|67740.2|67725.2|67740.2|67725.2|67720.9|67705.9|679
1580833500000|2020-02-04 16:25:00|67739.9|67724.9|67724.4|67709.4|67739.9|67724.9|67718.3|67703.3|718
1580833800000|2020-02-04 16:30:00|67724.2|67709.2|67720.4|67705.4|67735.2|67720.2|67718.1|67703.1|780
1580834100000|2020-02-04 16:35:00|67720.3|67705.3|67720.6|67705.6|67733.8|67718.8|67717.3|67702.3|677
1580834400000|2020-02-04 16:40:00|67720.4|67705.4|67725.7|67710.7|67727.9|67711.2|67717|67702|729
1580834700000|2020-02-04 16:45:00|67725.6|67710.6|67693.8|67678.8|67726.4|67711.4|67693.7|67678.7|720
1580835000000|2020-02-04 16:50:00|67693.9|67678.9|67688.8|67673.8|67698.9|67683.9|67688.1|67673|714
1580835300000|2020-02-04 16:55:00|67688.5|67673.5|67677.7|67662.7|67689.8|67674.8|67675.9|67660.8|626
1580835600000|2020-02-04 17:00:00|67677.8|67662.8|67672.3|67652.3|67681|67665.2|67664.2|67648.6|693
1580835900000|2020-02-04 17:05:00|67672.5|67652.5|67676.1|67661.1|67683.9|67666.9|67667.6|67651.8|684
1580836200000|2020-02-04 17:10:00|67676|67661|67685.9|67670.9|67692.2|67677.2|67675.9|67659.3|674
1580836500000|2020-02-04 17:15:00|67685.8|67670.8|67687.8|67672.8|67697.3|67679.9|67682.1|67667.1|709
1580836800000|2020-02-04 17:20:00|67689.8|67669.8|67699.3|67684.3|67701.4|67686.4|67688.8|67669.8|629
1580837100000|2020-02-04 17:25:00|67699.2|67684.2|67676.3|67661.3|67700.2|67685.2|67670.7|67655.7|578
1580837400000|2020-02-04 17:30:00|67676.4|67661.4|67680.4|67665.4|67680.8|67665.8|67671.3|67656.3|603
1580837700000|2020-02-04 17:35:00|67680.7|67665.7|67695.6|67675.6|67695.6|67678.4|67680.2|67665.2|607
1580838000000|2020-02-04 17:40:00|67692.7|67677.7|67696.7|67681.7|67706.3|67691.3|67692.2|67677.2|472
1580838300000|2020-02-04 17:45:00|67696.8|67681.8|67702.2|67687.2|67702.9|67687.9|67692.6|67675.6|518
1580838600000|2020-02-04 17:50:00|67702.1|67687.1|67691.8|67676.8|67703.1|67688.1|67690.1|67674.3|578
1580838900000|2020-02-04 17:55:00|67691.7|67676.7|67713|67698|67716.7|67701.7|67691.3|67676.3|757
1580839200000|2020-02-04 18:00:00|67713.3|67698.3|67695.3|67680.3|67719.8|67701.7|67695|67677.5|672
1580839500000|2020-02-04 18:05:00|67694.9|67679.9|67687.1|67672.1|67700.7|67683.4|67686.5|67669.6|660
1580839800000|2020-02-04 18:10:00|67686.9|67671.9|67676.6|67661.6|67687|67672|67675.4|67660.4|547
1580840100000|2020-02-04 18:15:00|67676.4|67661.4|67674|67659|67680.4|67665.4|67667.2|67652.2|531
1580840400000|2020-02-04 18:20:00|67673.9|67658.9|67680.7|67665.7|67682.2|67666.4|67673.5|67656.5|447
1580840700000|2020-02-04 18:25:00|67681.1|67666.1|67684.3|67669.3|67685.1|67670.1|67679.3|67662.2|467
1580841000000|2020-02-04 18:30:00|67684.1|67669.1|67686.3|67671.3|67690|67674|67681.1|67666.1|379
1580841300000|2020-02-04 18:35:00|67686|67671|67692.3|67677.3|67692.7|67677.7|67685.1|67670.1|458
1580841600000|2020-02-04 18:40:00|67692|67677|67689.9|67674.9|67692.5|67677.5|67687.1|67672.1|367
1580841900000|2020-02-04 18:45:00|67689.5|67674.5|67693.8|67678.8|67700.3|67685.3|67688.9|67673.9|399
1580842200000|2020-02-04 18:50:00|67693.7|67678.7|67682.7|67667.7|67694.3|67678.7|67680|67662.7|502
1580842500000|2020-02-04 18:55:00|67682.6|67667.6|67688.4|67673.4|67693.9|67678|67680.9|67665.9|492
1580842800000|2020-02-04 19:00:00|67688.5|67673.5|67688.9|67673.9|67689.2|67674.2|67684|67669|485
1580843100000|2020-02-04 19:05:00|67688.6|67673.6|67685.8|67670.8|67692.9|67677.2|67685.4|67670.4|371
1580843400000|2020-02-04 19:10:00|67685.6|67670.6|67691.8|67676.8|67695.7|67678|67684.7|67667.5|481
1580843700000|2020-02-04 19:15:00|67691.6|67676.6|67691.7|67676.7|67694.7|67677.5|67687.5|67670.9|380
1580844000000|2020-02-04 19:20:00|67691.3|67676.3|67682.2|67667.2|67692.2|67677.2|67680.9|67663.2|456
1580844300000|2020-02-04 19:25:00|67682.1|67667.1|67680.8|67665.8|67685.4|67670.4|67678.1|67663.1|378
1580844600000|2020-02-04 19:30:00|67680.9|67665.9|67669.9|67654.9|67681.7|67666.7|67669.4|67652.4|501
1580844900000|2020-02-04 19:35:00|67670|67655|67670.3|67655.3|67677.9|67660.9|67668.5|67653.5|405
1580845200000|2020-02-04 19:40:00|67670.2|67655.2|67675|67660|67676.9|67661.9|67669.6|67654.6|308
1580845500000|2020-02-04 19:45:00|67674.8|67659.8|67669.9|67654.9|67676.1|67661.1|67669.3|67654.3|288
1580845800000|2020-02-04 19:50:00|67670|67655|67669.6|67654.6|67675.4|67660.4|67669.2|67654.2|354
1580846100000|2020-02-04 19:55:00|67669.4|67654.4|67682.3|67667.3|67686.9|67669.1|67668|67653|636
1580846400000|2020-02-04 20:00:00|67682.6|67667.6|67675.4|67660.4|67682.6|67667.6|67671.7|67655.1|515
1580846700000|2020-02-04 20:05:00|67675.6|67660.6|67678.4|67663.4|67680.7|67664.2|67674.9|67657.7|427
1580847000000|2020-02-04 20:10:00|67678.2|67663.2|67675.8|67660.8|67679.6|67664.6|67672.8|67657.8|372
1580847300000|2020-02-04 20:15:00|67676|67661|67685.3|67670.3|67686.7|67671.7|67676|67661|448
1580847600000|2020-02-04 20:20:00|67685.2|67670.2|67684.5|67669.5|67688.2|67673.2|67681|67664.3|501
1580847900000|2020-02-04 20:25:00|67684.6|67669.6|67674.7|67659.7|67686.9|67670.5|67673.8|67658.8|476
1580848200000|2020-02-04 20:30:00|67675.1|67660.1|67671.8|67656.8|67676.1|67661.1|67669.2|67653.9|444
1580848500000|2020-02-04 20:35:00|67671.7|67656.7|67674.5|67659.5|67675.9|67659.9|67670.8|67653.2|397
1580848800000|2020-02-04 20:40:00|67674.4|67659.4|67669.1|67654.1|67676.8|67659.7|67668.4|67653.4|514
1580849100000|2020-02-04 20:45:00|67669|67654|67675.5|67660.5|67679.1|67662.4|67667.3|67649.9|477
1580849400000|2020-02-04 20:50:00|67675.6|67660.6|67679.8|67659.8|67681|67664.2|67674|67656.6|534
1580849700000|2020-02-04 20:55:00|67679.9|67659.9|67667.2|67652.2|67679.9|67662.7|67665|67648|594
1580850000000|2020-02-04 21:00:00|67667.3|67652.3|67663.5|67643.5|67670.6|67652.6|67661.1|67643.2|382
1580850300000|2020-02-04 21:05:00|67663.4|67643.4|67666|67646|67667.7|67650.7|67660.7|67643.4|309
1580850600000|2020-02-04 21:10:00|67666.1|67646.1|67670.4|67650.4|67670.5|67653|67663.6|67645.6|325
1580850900000|2020-02-04 21:15:00|67670.6|67650.6|67672.3|67652.3|67672.5|67652.8|67664.2|67646.1|280
1580851200000|2020-02-04 21:20:00|67671.8|67651.8|67667.7|67652.7|67676.2|67657.2|67667.5|67650.7|360
1580851500000|2020-02-04 21:25:00|67667.9|67652.9|67662.7|67642.7|67673.5|67653.6|67662.1|67642.1|283
1580851800000|2020-02-04 21:30:00|67662.6|67642.6|67664|67644|67665.4|67646.6|67660.1|67642.5|324
1580852100000|2020-02-04 21:35:00|67663.6|67643.6|67664.3|67644.3|67664.8|67644.8|67662.9|67642.9|321
1580852400000|2020-02-04 21:40:00|67664.4|67644.4|67674.4|67654.4|67674.8|67654.8|67663.6|67643.6|439
1580852700000|2020-02-04 21:45:00|67674.6|67654.6|67667.9|67647.9|67674.6|67654.6|67665.5|67645.5|395
1580853000000|2020-02-04 21:50:00|67667.3|67647.3|67668.5|67648.5|67669.5|67649.5|67663.3|67643.3|398
1580853300000|2020-02-04 21:55:00|67668.9|67648.9|67672|67652|67674.5|67655.3|67667.8|67647.8|350
1580853600000|2020-02-04 22:00:00|67672.5|67652.5|67668|67648|67679.7|67657.6|67667.3|67647.2|86
1580853900000|2020-02-04 22:05:00|67670.2|67648.6|67677|67657|67677.7|67657.7|67667.5|67647.5|299
1580854200000|2020-02-04 22:10:00|67676.8|67656.8|67673.9|67653.9|67677.3|67657.3|67671.3|67651.3|229
1580854500000|2020-02-04 22:15:00|67673.7|67653.7|67685.9|67655.5|67689.5|67664.8|67668.2|67648.2|365
1580854800000|2020-02-04 22:20:00|67685.8|67655.8|67684.4|67656.7|67690.7|67663.8|67678.7|67647.5|482
1580855100000|2020-02-04 22:25:00|67683.9|67656.9|67681|67655.7|67692.4|67657.5|67679.6|67648.2|412
1580855400000|2020-02-04 22:30:00|67681.9|67655.6|67677.1|67645.9|67683.3|67657|67668.7|67643.8|624
1580855700000|2020-02-04 22:35:00|67676.9|67645.5|67673.3|67653.3|67686.3|67655|67671.9|67637.5|692
1580856000000|2020-02-04 22:40:00|67675.1|67655.1|67679.7|67652.2|67689.4|67657.6|67671.8|67646.2|496
1580856300000|2020-02-04 22:45:00|67680.8|67650.6|67670.8|67650.8|67684.9|67658.6|67669.6|67649.4|316
1580856600000|2020-02-04 22:50:00|67670.9|67650.9|67669.9|67649.9|67678.7|67653.9|67667.9|67644.2|475
1580856900000|2020-02-04 22:55:00|67669.2|67649.2|67667.3|67647.3|67679|67653.6|67666.4|67644.7|465
1580857200000|2020-02-04 23:00:00|67667.5|67647.5|67664.4|67644.4|67669.1|67649.1|67663|67643|358
1580857500000|2020-02-04 23:05:00|67664.2|67644.2|67664.6|67644.6|67667|67647|67662.8|67642.8|218
1580857800000|2020-02-04 23:10:00|67665|67645|67664|67644|67668.1|67648.1|67662.8|67642.8|346
1580858100000|2020-02-04 23:15:00|67664.1|67644.1|67663.7|67643.7|67664.4|67644.4|67662.3|67642.3|169
1580858400000|2020-02-04 23:20:00|67663.4|67643.4|67663.4|67648.4|67666.1|67648.5|67660|67641.9|174
1580858700000|2020-02-04 23:25:00|67663.3|67648.3|67666.2|67646.2|67669|67650.9|67663.3|67645.6|240
1580859000000|2020-02-04 23:30:00|67666.5|67646.5|67669.4|67649.4|67669.7|67651.6|67663.7|67645.8|190
1580859300000|2020-02-04 23:35:00|67669.5|67649.5|67667.4|67652.4|67670.9|67653|67665.8|67648.2|268
1580859600000|2020-02-04 23:40:00|67667.3|67652.3|67665.8|67645.8|67673.3|67654.9|67665.2|67645.2|238
1580859900000|2020-02-04 23:45:00|67665.9|67645.9|67669.8|67649.8|67670.9|67650.9|67662.7|67645|259
1580860200000|2020-02-04 23:50:00|67670.1|67650.1|67669.5|67649.5|67670.5|67652.3|67666|67648.2|247
1580860500000|2020-02-04 23:55:00|67669.9|67649.9|67669.5|67649.5|67670.7|67652.8|67666.4|67649|270
1580860800000|2020-02-05 00:00:00|67669.6|67649.6|67682.3|67662.3|67685.2|67665.2|67668.3|67648.3|493
1580861100000|2020-02-05 00:05:00|67682.7|67662.7|67678.5|67658.5|67683|67663.7|67675.1|67657.8|436
1580861400000|2020-02-05 00:10:00|67678.4|67658.4|67672.6|67657.6|67679.5|67662.3|67671.6|67653.6|414
1580861700000|2020-02-05 00:15:00|67672.8|67657.8|67672.3|67657.3|67676.1|67658.2|67671.2|67653.6|327
1580862000000|2020-02-05 00:20:00|67672.2|67657.2|67671.3|67651.3|67675.6|67657.7|67668.2|67650.7|408
1580862300000|2020-02-05 00:25:00|67671.5|67651.5|67673.2|67658.2|67676.6|67658.9|67668.5|67651.4|410
1580862600000|2020-02-05 00:30:00|67673.3|67658.3|67672.1|67652.1|67676.1|67658.4|67668.5|67651.2|350
1580862900000|2020-02-05 00:35:00|67672.2|67652.2|67670.1|67650.1|67674.3|67656.1|67668.8|67649.7|272
1580863200000|2020-02-05 00:40:00|67669.8|67649.8|67669.1|67654.1|67672.9|67654.9|67666.4|67649.2|274
1580863500000|2020-02-05 00:45:00|67669.2|67654.2|67669.4|67654.4|67673.5|67655.4|67667.8|67649.4|374
1580863800000|2020-02-05 00:50:00|67669.5|67654.5|67679.1|67659.1|67680.7|67660.7|67669|67651.7|417
1580864100000|2020-02-05 00:55:00|67679.4|67659.4|67678.1|67658.1|67681.9|67662.1|67672.6|67654.7|422
1580864400000|2020-02-05 01:00:00|67678|67658|67677.6|67657.6|67680.7|67661.3|67672.4|67655.3|450
1580864700000|2020-02-05 01:05:00|67676.9|67656.9|67684.3|67664.3|67684.5|67665.4|67675.7|67656.9|392
1580865000000|2020-02-05 01:10:00|67684.2|67664.2|67687.5|67667.5|67689.2|67671.1|67680.8|67662.2|413
1580865300000|2020-02-05 01:15:00|67687.6|67667.6|67681.8|67666.8|67688.8|67670.6|67681.1|67663.9|374
1580865600000|2020-02-05 01:20:00|67682.1|67667.1|67685.4|67670.4|67689.6|67671.3|67680.5|67663.6|437
1580865900000|2020-02-05 01:25:00|67685.2|67670.2|67684.3|67664.3|67689.8|67671.1|67680.4|67661.5|509
1580866200000|2020-02-05 01:30:00|67684.4|67664.4|67683.6|67663.6|67686.8|67666.8|67677.4|67659.7|672
1580866500000|2020-02-05 01:35:00|67684.9|67664.9|67682.1|67662.1|67686.2|67667.6|67680.1|67661.8|487
1580866800000|2020-02-05 01:40:00|67683.1|67663.1|67693.7|67673.7|67694.6|67676.2|67680.9|67663.1|480
1580867100000|2020-02-05 01:45:00|67693.8|67673.8|67699.5|67679.5|67700.5|67680.5|67690.5|67672.9|403
1580867400000|2020-02-05 01:50:00|67699.4|67679.4|67691|67676|67699.7|67679.7|67690.3|67672.8|470
1580867700000|2020-02-05 01:55:00|67695.4|67675.4|67696.2|67676.2|67697.7|67679.5|67689.1|67671.1|592
1580868000000|2020-02-05 02:00:00|67696.1|67676.1|67693.7|67673.7|67700.1|67680.1|67690.1|67672.5|464
1580868300000|2020-02-05 02:05:00|67694.1|67674.1|67707.1|67687.1|67707.2|67687.2|67690.7|67673.2|523
1580868600000|2020-02-05 02:10:00|67706.7|67686.7|67709.5|67689.5|67713.3|67693.3|67701.5|67681.5|490
1580868900000|2020-02-05 02:15:00|67709.8|67689.8|67704.1|67684.1|67710.9|67693.2|67699.7|67682.6|400
1580869200000|2020-02-05 02:20:00|67704.2|67684.2|67712.3|67697.3|67716.2|67697.5|67704|67684|391
1580869500000|2020-02-05 02:25:00|67712.6|67697.6|67719.9|67704.9|67725.1|67705.3|67712.3|67693.8|438
1580869800000|2020-02-05 02:30:00|67719.8|67704.8|67731.3|67711.3|67732.1|67712.1|67716.7|67699.2|574
1580870100000|2020-02-05 02:35:00|67732.8|67712.8|67731.3|67716.3|67735.3|67717.2|67730.2|67711.6|431
1580870400000|2020-02-05 02:40:00|67731.4|67716.4|67731.2|67711.2|67734.5|67716.5|67728|67710.7|412
1580870700000|2020-02-05 02:45:00|67731.5|67711.5|67730.7|67710.7|67731.9|67714|67724.4|67707.1|410
1580871000000|2020-02-05 02:50:00|67730.6|67710.6|67727.9|67712.9|67732|67714.4|67725.2|67707.7|315
1580871300000|2020-02-05 02:55:00|67727.8|67712.8|67732.2|67712.2|67734.8|67716.7|67727.8|67708|393
1580871600000|2020-02-05 03:00:00|67732.3|67712.3|67728.6|67708.6|67735|67717.1|67726.7|67706.7|386
1580871900000|2020-02-05 03:05:00|67728.4|67708.4|67724.4|67704.4|67729|67710.7|67720.9|67703.6|379
1580872200000|2020-02-05 03:10:00|67721.5|67706.5|67718.6|67703.6|67725.4|67706.7|67718.1|67700.7|432
1580872500000|2020-02-05 03:15:00|67718.4|67703.4|67726|67706|67726.1|67707|67718|67699.1|382
1580872800000|2020-02-05 03:20:00|67726.3|67706.3|67726.2|67711.2|67731.6|67713.8|67723.9|67705.6|331
1580873100000|2020-02-05 03:25:00|67726.1|67711.1|67730|67710|67737|67718.6|67725.9|67708.1|385
1580873400000|2020-02-05 03:30:00|67729.9|67709.9|67730.9|67715.9|67734.1|67716|67727.4|67709.7|268
1580873700000|2020-02-05 03:35:00|67730.8|67715.8|67734|67714|67736.9|67719.3|67730.2|67713.2|290
1580874000000|2020-02-05 03:40:00|67734.2|67714.2|67732.7|67717.7|67737.1|67718.5|67730.5|67713.5|361
1580874300000|2020-02-05 03:45:00|67732.9|67717.9|67731|67716|67737.3|67719.1|67731|67713.4|247
1580874600000|2020-02-05 03:50:00|67731.2|67716.2|67734.3|67714.3|67736.9|67718.7|67730.3|67713.6|296
1580874900000|2020-02-05 03:55:00|67735|67715|67734.3|67714.3|67736.3|67717.2|67730.4|67713.2|364
1580875200000|2020-02-05 04:00:00|67734.6|67714.6|67733.7|67713.7|67736.8|67718.6|67730.5|67712.7|282
1580875500000|2020-02-05 04:05:00|67732.7|67712.7|67732.9|67712.9|67733.9|67715.8|67728.2|67710.9|311
1580875800000|2020-02-05 04:10:00|67733|67713|67731.1|67711.1|67733.3|67715.8|67726.9|67709.8|211
1580876100000|2020-02-05 04:15:00|67731.2|67711.2|67728.4|67713.4|67731.9|67713.9|67726.8|67709.8|264
1580876400000|2020-02-05 04:20:00|67728.1|67713.1|67728.1|67708.1|67731.8|67714.3|67727.3|67707.3|246
1580876700000|2020-02-05 04:25:00|67727.6|67707.6|67727.5|67707.5|67729|67711.1|67724.3|67706.9|208
1580877000000|2020-02-05 04:30:00|67724.9|67709.9|67729|67709|67729|67710.8|67723.9|67707|213
1580877300000|2020-02-05 04:35:00|67728.7|67708.7|67733.4|67713.4|67734.6|67716.7|67725.2|67707.5|286
1580877600000|2020-02-05 04:40:00|67733.1|67713.1|67731.6|67711.6|67734.7|67716.9|67727.7|67710.7|185
1580877900000|2020-02-05 04:45:00|67731.7|67711.7|67733.9|67713.9|67735.1|67715.1|67727.2|67709.6|238
1580878200000|2020-02-05 04:50:00|67733.7|67713.7|67734|67719|67737.1|67719.3|67730.8|67713.3|175
1580878500000|2020-02-05 04:55:00|67736.9|67716.9|67733|67713|67737.2|67718.8|67729.8|67711.8|341
1580878800000|2020-02-05 05:00:00|67733.4|67713.4|67734|67714|67737.4|67719.1|67730.7|67712.2|299
1580879100000|2020-02-05 05:05:00|67733.8|67713.8|67729|67714|67734.4|67716.6|67727.7|67709.9|262
1580879400000|2020-02-05 05:10:00|67728.7|67713.7|67728.1|67708.1|67731.6|67713.7|67725|67707.6|196
1580879700000|2020-02-05 05:15:00|67728.3|67708.3|67725|67710|67730.3|67710.9|67724|67704.9|201
1580880000000|2020-02-05 05:20:00|67725.1|67710.1|67724.4|67709.4|67729.4|67711.1|67723.9|67707.1|230
1580880300000|2020-02-05 05:25:00|67724.3|67709.3|67721.8|67706.8|67727.6|67709.8|67721.2|67704|282
1580880600000|2020-02-05 05:30:00|67721.7|67706.7|67725.3|67705.3|67725.7|67708|67721.3|67703.7|219
1580880900000|2020-02-05 05:35:00|67725.2|67705.2|67718.5|67698.5|67725.6|67708|67714.5|67694.5|417
1580881200000|2020-02-05 05:40:00|67718.6|67698.6|67716.5|67696.5|67719.2|67700.9|67712.7|67694.4|311
1580881500000|2020-02-05 05:45:00|67716.2|67696.2|67714.9|67694.9|67718.2|67698.6|67711.9|67692.8|329
1580881800000|2020-02-05 05:50:00|67715.5|67695.5|67710|67690|67716.2|67696.2|67707.5|67689.8|402
1580882100000|2020-02-05 05:55:00|67710.1|67690.1|67707.9|67692.9|67713.6|67694.8|67707|67689.7|492
1580882400000|2020-02-05 06:00:00|67707.8|67692.8|67708.6|67693.6|67712.4|67693.9|67705.8|67687.9|454
1580882700000|2020-02-05 06:05:00|67709|67694|67711.3|67691.3|67712.7|67695.1|67707.8|67691|429
1580883000000|2020-02-05 06:10:00|67711.4|67691.4|67720.6|67700.6|67720.8|67701.1|67711.3|67691.3|470
1580883300000|2020-02-05 06:15:00|67720.7|67700.7|67720.7|67700.7|67725.1|67706.7|67717.8|67699|402
1580883600000|2020-02-05 06:20:00|67721|67701|67716|67701|67721.9|67703.7|67712.3|67694.8|418
1580883900000|2020-02-05 06:25:00|67715.9|67700.9|67722.1|67702.1|67723.5|67703.5|67713.9|67694.6|561
1580884200000|2020-02-05 06:30:00|67722.2|67702.2|67721.8|67701.8|67722.3|67704.5|67716.7|67699|299
1580884500000|2020-02-05 06:35:00|67721.5|67701.5|67724.8|67704.8|67727.5|67709.9|67718|67700.6|331
1580884800000|2020-02-05 06:40:00|67724.5|67704.5|67730.3|67710.3|67730.7|67713.3|67723.7|67704.5|318
1580885100000|2020-02-05 06:45:00|67730.2|67710.2|67727|67712|67731.2|67713.1|67725.9|67706.9|371
1580885400000|2020-02-05 06:50:00|67726.9|67711.9|67722.2|67707.2|67730.2|67712.7|67721|67704.1|312
1580885700000|2020-02-05 06:55:00|67722.4|67707.4|67721.2|67706.2|67727.4|67709.9|67718.9|67702.2|472
1580886000000|2020-02-05 07:00:00|67719.9|67704.9|67714.4|67699.4|67723.5|67706.5|67713.4|67696.2|628
1580886300000|2020-02-05 07:05:00|67714.3|67699.3|67708.4|67693.4|67716.9|67700.3|67707.5|67690.5|516
1580886600000|2020-02-05 07:10:00|67708.3|67693.3|67707.6|67692.6|67711.8|67696.8|67702.3|67687.1|574
1580886900000|2020-02-05 07:15:00|67707.8|67692.8|67704.7|67689.7|67717.2|67699.8|67704.6|67687.4|600
1580887200000|2020-02-05 07:20:00|67704.5|67689.5|67704.1|67689.1|67708.1|67692.5|67699.1|67682.6|478
1580887500000|2020-02-05 07:25:00|67704|67689|67711.5|67696.5|67714.5|67699.5|67698.7|67683.7|606
1580887800000|2020-02-05 07:30:00|67711.4|67696.4|67707.2|67692.2|67714.8|67699.8|67704.2|67686.7|682
1580888100000|2020-02-05 07:35:00|67707|67692|67709.4|67694.4|67713.3|67698.3|67703.6|67687.5|609
1580888400000|2020-02-05 07:40:00|67708.9|67693.9|67704.3|67689.3|67713.9|67697.1|67704.1|67687.2|603
1580888700000|2020-02-05 07:45:00|67704.4|67689.4|67698|67683|67707.9|67692.9|67691.5|67676.5|643
1580889000000|2020-02-05 07:50:00|67697.7|67682.7|67716.2|67701.2|67716.5|67701.5|67695.7|67680.7|654
1580889300000|2020-02-05 07:55:00|67716.3|67701.3|67714.2|67699.2|67721.5|67706.5|67710|67695|670
1580889600000|2020-02-05 08:00:00|67714.1|67699.1|67692.2|67677.2|67716.3|67701.3|67688.2|67673.2|749
1580889900000|2020-02-05 08:05:00|67692.1|67677.1|67681.9|67666.9|67694.5|67679.5|67673.8|67658.8|873
1580890200000|2020-02-05 08:10:00|67681.6|67666.6|67670.6|67655.6|67682.1|67667.1|67667.3|67652.3|695
1580890500000|2020-02-05 08:15:00|67670.9|67655.9|67667.7|67652.7|67679.4|67664.4|67667.7|67652.7|703
1580890800000|2020-02-05 08:20:00|67668.3|67653.3|67655.6|67640.6|67670.9|67655.9|67654.9|67639.9|689
1580891100000|2020-02-05 08:25:00|67655.9|67640.9|67656.8|67641.8|67663|67648|67649.8|67634.8|880
1580891400000|2020-02-05 08:30:00|67657|67642|67662.6|67647.6|67666.9|67651.9|67655.8|67639.2|818
1580891700000|2020-02-05 08:35:00|67662.7|67647.7|67676.7|67661.7|67688.8|67673.5|67656.7|67641.7|1157
1580892000000|2020-02-05 08:40:00|67676.6|67661.6|67654|67634|67683.1|67668.1|67649.6|67634|1087
1580892300000|2020-02-05 08:45:00|67653.8|67633.8|67699|67684|67705.4|67688.9|67647|67632|1067
1580892600000|2020-02-05 08:50:00|67699.3|67684.3|67684|67664|67702.4|67686.5|67680.4|67662.6|996
1580892900000|2020-02-05 08:55:00|67680|67660|67682.9|67667.9|67700.9|67683.3|67679|67659.2|935
1580893200000|2020-02-05 09:00:00|67683.1|67668.1|67702.5|67687.5|67705.9|67690.9|67678|67663|930
1580893500000|2020-02-05 09:05:00|67702.4|67687.4|67709.4|67694.4|67715|67700|67697.8|67682.8|919
1580893800000|2020-02-05 09:10:00|67708.6|67693.6|67687.1|67672.1|67710.2|67695.2|67683.2|67668.2|849
1580894100000|2020-02-05 09:15:00|67687|67672|67691.2|67676.2|67699.9|67683.2|67677.8|67662.8|889
1580894400000|2020-02-05 09:20:00|67691.3|67676.3|67703.1|67688.1|67703.1|67688.1|67689.7|67674.7|789
1580894700000|2020-02-05 09:25:00|67703.2|67688.2|67714.2|67699.2|67720.8|67705.8|67697.2|67682.2|872
1580895000000|2020-02-05 09:30:00|67714.3|67699.3|67723.7|67708.7|67723.7|67708.7|67703.4|67687.4|963
1580895300000|2020-02-05 09:35:00|67724.1|67709.1|67757|67742|67782.2|67762.2|67720.7|67705.7|1004
1580895600000|2020-02-05 09:40:00|67756.9|67741.9|67788.5|67773.5|67792.4|67777.4|67756.8|67741.8|931
1580895900000|2020-02-05 09:45:00|67788.4|67773.4|67800.3|67785.3|67807.9|67792.9|67787.4|67772.4|932
1580896200000|2020-02-05 09:50:00|67800.2|67785.2|67793.6|67778.6|67807.7|67792.7|67787.7|67772.7|872
1580896500000|2020-02-05 09:55:00|67794.3|67779.3|67780.9|67765.9|67801.4|67786.4|67778.9|67763.8|819
1580896800000|2020-02-05 10:00:00|67781.1|67766.1|67784.3|67769.3|67791.3|67776.3|67781|67766|667
1580897100000|2020-02-05 10:05:00|67784.2|67769.2|67772.5|67757.5|67792.1|67777.1|67772.1|67757.1|716
1580897400000|2020-02-05 10:10:00|67772.8|67757.8|67779|67764|67782.4|67767.4|67768.3|67753.3|744
1580897700000|2020-02-05 10:15:00|67778.8|67763.8|67765|67750|67785.5|67770.5|67761.8|67746.8|794
1580898000000|2020-02-05 10:20:00|67764.9|67749.9|67769.6|67754.6|67771.4|67756.4|67757.2|67742.2|590
1580898300000|2020-02-05 10:25:00|67769.7|67754.7|67767.3|67752.3|67775.5|67760.5|67762.1|67747.1|689
1580898600000|2020-02-05 10:30:00|67767.2|67752.2|67771.1|67756.1|67772.5|67757.5|67763.3|67748.3|697
1580898900000|2020-02-05 10:35:00|67770.8|67755.8|67777|67762|67785.2|67770.2|67770.3|67755.3|647
1580899200000|2020-02-05 10:40:00|67777.3|67762.3|67795.9|67780.9|67799.2|67784.2|67775.4|67760.4|656
1580899500000|2020-02-05 10:45:00|67795.8|67780.8|67820.5|67805.5|67825.9|67810.9|67795.8|67780.8|748
1580899800000|2020-02-05 10:50:00|67820.6|67805.6|67826.8|67811.8|67829.4|67814.4|67810|67795|679
1580900100000|2020-02-05 10:55:00|67828.2|67813.2|67823.3|67808.3|67829.8|67813.2|67809.4|67794.4|776
1580900400000|2020-02-05 11:00:00|67823.1|67808.1|67825.7|67810.7|67838.8|67823.8|67819.1|67804.1|731
1580900700000|2020-02-05 11:05:00|67825.8|67810.8|67832.4|67817.4|67836.9|67821.9|67823.9|67808.9|722
1580901000000|2020-02-05 11:10:00|67832.1|67817.1|67838.2|67823.2|67845.7|67830|67830.6|67813.7|686
1580901300000|2020-02-05 11:15:00|67838.5|67823.5|67851.5|67836.5|67852.3|67837.3|67837.8|67822.8|598
1580901600000|2020-02-05 11:20:00|67851.4|67836.4|67828.5|67813.5|67851.4|67836.4|67825.6|67810.6|687
1580901900000|2020-02-05 11:25:00|67828.6|67813.6|67825.8|67810.8|67834.2|67819.2|67822|67807|623
1580902200000|2020-02-05 11:30:00|67826.8|67811.8|67825.4|67810.4|67835.7|67820.7|67823|67807|655
1580902500000|2020-02-05 11:35:00|67825.5|67810.5|67803.1|67788.1|67832.5|67817.5|67802.5|67787.5|1054
1580902800000|2020-02-05 11:40:00|67802.4|67787.4|67792.8|67777.8|67808.6|67793.6|67788.9|67773.9|887
1580903100000|2020-02-05 11:45:00|67792.9|67777.9|67796.9|67781.9|67799.2|67784.2|67783.3|67768.3|817
1580903400000|2020-02-05 11:50:00|67796.7|67781.7|67806.1|67791.1|67811.3|67796.3|67796.7|67781.7|644
1580903700000|2020-02-05 11:55:00|67806|67791|67807.5|67792.5|67815.3|67800.3|67803.3|67788.3|641
1580904000000|2020-02-05 12:00:00|67806.7|67791.7|67800.6|67785.6|67809.3|67794.3|67799.4|67784.4|690
1580904300000|2020-02-05 12:05:00|67800.7|67785.7|67802.3|67787.3|67807.1|67792.1|67799.2|67784.2|523
1580904600000|2020-02-05 12:10:00|67802.4|67787.4|67802.9|67787.9|67807.6|67792.6|67800.8|67785.8|545
1580904900000|2020-02-05 12:15:00|67803|67788|67818|67803|67821.3|67806.3|67800.4|67785.4|612
1580905200000|2020-02-05 12:20:00|67817.8|67802.8|67812.2|67797.2|67827.7|67812.7|67811.3|67794.3|739
1580905500000|2020-02-05 12:25:00|67812.4|67797.4|67808|67793|67817.7|67800.7|67802.6|67787.6|598
1580905800000|2020-02-05 12:30:00|67808.1|67793.1|67808.9|67793.9|67809.5|67794.5|67800.4|67785.4|642
1580906100000|2020-02-05 12:35:00|67809|67794|67808.7|67793.7|67812|67797|67803.6|67788.6|546
1580906400000|2020-02-05 12:40:00|67808.5|67793.5|67801.4|67786.4|67809.4|67794.4|67801.1|67786.1|563
1580906700000|2020-02-05 12:45:00|67801.2|67786.2|67811.5|67796.5|67812.1|67797.1|67801.1|67786.1|602
1580907000000|2020-02-05 12:50:00|67811.4|67796.4|67800.8|67785.8|67813.7|67798.7|67798.2|67783.2|652
1580907300000|2020-02-05 12:55:00|67800.7|67785.7|67802.9|67787.9|67809.7|67794.7|67797.8|67782.8|651
1580907600000|2020-02-05 13:00:00|67803|67788|67799.3|67784.3|67810.8|67795.8|67798.2|67783.2|701
1580907900000|2020-02-05 13:05:00|67799.1|67784.1|67803.7|67788.7|67807.1|67792.1|67799.1|67784.1|772
1580908200000|2020-02-05 13:10:00|67803.9|67788.9|67807.4|67787.4|67812.4|67796.6|67798|67780.2|643
1580908500000|2020-02-05 13:15:00|67807|67787|67836.6|67821.6|67850.1|67830.5|67802.9|67782.9|961
1580908800000|2020-02-05 13:20:00|67835.9|67820.9|67838.5|67823.5|67840.6|67825.6|67816.4|67801.4|801
1580909100000|2020-02-05 13:25:00|67838.4|67823.4|67844.7|67824.7|67847.9|67832.9|67837|67822|699
1580909400000|2020-02-05 13:30:00|67844.8|67824.8|67854.9|67839.9|67867|67851.2|67838.2|67823.2|786
1580909700000|2020-02-05 13:35:00|67855|67840|67868.6|67853.6|67876.1|67861.1|67848.7|67833.7|855
1580910000000|2020-02-05 13:40:00|67868.5|67853.5|67887|67872|67890.2|67875.2|67861.6|67846.6|939
1580910300000|2020-02-05 13:45:00|67889.3|67874.3|67881.2|67866.2|67893.8|67878.4|67879|67864|1002
1580910600000|2020-02-05 13:50:00|67881|67866|67865.7|67850.7|67888.4|67871.6|67863.8|67848.8|854
1580910900000|2020-02-05 13:55:00|67866|67851|67866|67851|67869.9|67854.2|67861.2|67846.1|757
1580911200000|2020-02-05 14:00:00|67866.1|67851.1|67856.9|67841.9|67869|67854|67853.3|67838.3|780
1580911500000|2020-02-05 14:05:00|67856.2|67841.2|67872|67857|67873.9|67858.9|67853.5|67838.5|800
1580911800000|2020-02-05 14:10:00|67871.9|67856.9|67886.1|67871.1|67891.7|67876.7|67865.4|67850.4|839
1580912100000|2020-02-05 14:15:00|67886.2|67871.2|67882.2|67867.2|67898.5|67883.5|67878.6|67863.6|823
1580912400000|2020-02-05 14:20:00|67881.8|67866.8|67907.3|67892.3|67910.4|67895.4|67881.7|67866.7|747
1580912700000|2020-02-05 14:25:00|67907.4|67892.4|67913.5|67898.5|67915.8|67900.8|67899.3|67883.3|888
1580913000000|2020-02-05 14:30:00|67912.5|67897.5|67914.1|67899.1|67924|67909|67904.9|67889.7|950
1580913300000|2020-02-05 14:35:00|67913.8|67898.8|67920.6|67905.6|67923.4|67908.4|67904.5|67889.5|868
1580913600000|2020-02-05 14:40:00|67921.2|67906.2|67940|67920|67943.1|67927.6|67918.3|67903.3|919
1580913900000|2020-02-05 14:45:00|67940.2|67920.2|67931|67916|67942.4|67927|67923.4|67906.2|894
1580914200000|2020-02-05 14:50:00|67930.5|67915.5|67924.5|67909.5|67937.5|67922.5|67924.1|67909.1|903
1580914500000|2020-02-05 14:55:00|67925|67910|67924.9|67904.9|67930.3|67915.3|67911.6|67894.7|836
1580914800000|2020-02-05 15:00:00|67924.2|67904.2|67922.9|67907.9|67957.7|67942.1|67914.8|67899.7|1034
1580915100000|2020-02-05 15:05:00|67923|67908|67903.2|67888.2|67926.9|67911.2|67896.2|67881.2|915
1580915400000|2020-02-05 15:10:00|67903.6|67888.6|67910.8|67895.8|67933.8|67918.8|67902.6|67887.6|860
1580915700000|2020-02-05 15:15:00|67911.4|67896.4|67935.2|67920.2|67947.7|67930.2|67908|67890.2|918
1580916000000|2020-02-05 15:20:00|67935|67920|67919.3|67904.3|67941.9|67926.9|67910.8|67895.8|891
1580916300000|2020-02-05 15:25:00|67919.2|67904.2|67891.8|67876.8|67919.7|67904.7|67881.5|67866.5|1018
1580916600000|2020-02-05 15:30:00|67892|67877|67905.5|67890.5|67907.9|67892.9|67884|67869|844
1580916900000|2020-02-05 15:35:00|67905.3|67890.3|67904.7|67889.7|67919.1|67904.1|67896|67881|936
1580917200000|2020-02-05 15:40:00|67904.9|67889.9|67923.1|67908.1|67934|67919|67901.9|67886.9|876
1580917500000|2020-02-05 15:45:00|67923|67908|67950.7|67935.7|67955.4|67938.8|67922.2|67907.2|898
1580917800000|2020-02-05 15:50:00|67950.6|67935.6|67928.1|67913.1|67951|67936|67923.8|67908.8|916
1580918100000|2020-02-05 15:55:00|67926.5|67911.5|67930.9|67915.9|67964|67949|67926.5|67911.5|1043
1580918400000|2020-02-05 16:00:00|67930.8|67915.8|67933.3|67918.3|67936.8|67921.8|67925.7|67910.7|907
1580918700000|2020-02-05 16:05:00|67933.6|67918.6|67938.9|67923.9|67944.9|67927.4|67917.4|67900.4|778
1580919000000|2020-02-05 16:10:00|67939.1|67924.1|67933.3|67918.3|67950.6|67935.6|67932.6|67915.3|686
1580919300000|2020-02-05 16:15:00|67933.2|67918.2|67931|67916|67940.1|67925.1|67921.1|67904.5|740
1580919600000|2020-02-05 16:20:00|67931.1|67916.1|67922.7|67907.7|67937.4|67921.5|67919.5|67904.5|797
1580919900000|2020-02-05 16:25:00|67922.5|67907.5|67923|67908|67926|67909.1|67916|67899.8|682
1580920200000|2020-02-05 16:30:00|67923.4|67908.4|67935.4|67920.4|67944.7|67927.4|67923.3|67908.1|673
1580920500000|2020-02-05 16:35:00|67935.6|67920.6|67914.1|67899.1|67936.1|67921.1|67910.9|67894|850
1580920800000|2020-02-05 16:40:00|67914.3|67899.3|67922.5|67907.5|67923.6|67908.6|67909.6|67892.2|719
1580921100000|2020-02-05 16:45:00|67921.8|67906.8|67923.4|67908.4|67932.1|67915.2|67919.6|67901.8|669
1580921400000|2020-02-05 16:50:00|67923.1|67908.1|67916.3|67901.3|67923.7|67908.2|67911.1|67895.5|509
1580921700000|2020-02-05 16:55:00|67916.4|67901.4|67902.8|67887.8|67918.7|67901.7|67901.7|67886.7|669
1580922000000|2020-02-05 17:00:00|67902.3|67887.3|67902.4|67887.4|67912.6|67897.6|67898.7|67880.9|696
1580922300000|2020-02-05 17:05:00|67902.3|67887.3|67901.8|67886.8|67909.1|67893|67900.5|67885.5|514
1580922600000|2020-02-05 17:10:00|67901.7|67886.7|67901|67886|67908.7|67892|67899|67882.3|526
1580922900000|2020-02-05 17:15:00|67901.3|67886.3|67905|67890|67908.8|67893.4|67900.1|67883.1|409
1580923200000|2020-02-05 17:20:00|67906|67891|67915.8|67900.8|67916.5|67901.4|67906|67889.8|442
1580923500000|2020-02-05 17:25:00|67915.9|67900.9|67911.9|67896.9|67919.7|67902.5|67910.8|67893.2|379
1580923800000|2020-02-05 17:30:00|67912|67897|67912.9|67897.9|67918.7|67902.2|67910.3|67893|397
1580924100000|2020-02-05 17:35:00|67913|67898|67915.5|67900.5|67920.3|67904.1|67910.5|67895.5|405
1580924400000|2020-02-05 17:40:00|67915.4|67900.4|67913|67898|67922|67904.5|67911.5|67895|451
1580924700000|2020-02-05 17:45:00|67912.9|67897.9|67910|67895|67915.6|67899.6|67908.6|67892.3|361
1580925000000|2020-02-05 17:50:00|67909.6|67894.6|67919.2|67904.2|67920.6|67904.3|67909.3|67891.5|384
1580925300000|2020-02-05 17:55:00|67919.3|67904.3|67933.8|67918.8|67936.5|67919.2|67919|67903.1|523
1580925600000|2020-02-05 18:00:00|67934.1|67919.1|67927.9|67912.9|67936.8|67919.5|67924.5|67908.5|444
1580925900000|2020-02-05 18:05:00|67928.2|67913.2|67937.8|67922.8|67941|67924.3|67928.2|67913.2|387
1580926200000|2020-02-05 18:10:00|67938.4|67923.4|67944.8|67929.8|67948.5|67932.2|67935.2|67919.5|497
1580926500000|2020-02-05 18:15:00|67944.3|67929.3|67938.2|67923.2|67947.1|67929.9|67935.7|67919.6|343
1580926800000|2020-02-05 18:20:00|67938.3|67923.3|67928.3|67913.3|67938.4|67923.4|67927.4|67912.4|378
1580927100000|2020-02-05 18:25:00|67928.4|67913.4|67924.1|67909.1|67928.5|67913.5|67924.1|67909.1|241
1580927400000|2020-02-05 18:30:00|67924.2|67909.2|67927.2|67912.2|67930.4|67912.8|67923.7|67908.7|256
1580927700000|2020-02-05 18:35:00|67927|67912|67926.8|67911.8|67936.1|67919.2|67926.1|67911.1|316
1580928000000|2020-02-05 18:40:00|67926.7|67911.7|67926.5|67911.5|67930.3|67912.6|67923.2|67908.2|305
1580928300000|2020-02-05 18:45:00|67926.6|67911.6|67929.4|67914.4|67931.1|67915.4|67926.6|67909.5|285
1580928600000|2020-02-05 18:50:00|67929.5|67914.5|67923.2|67908.2|67930.4|67915.4|67921.3|67904.1|276
1580928900000|2020-02-05 18:55:00|67923.1|67908.1|67925.7|67910.7|67927.1|67912.1|67922.9|67907.9|300
1580929200000|2020-02-05 19:00:00|67925.9|67910.9|67933.5|67918.5|67934.6|67919.6|67923|67908|307
1580929500000|2020-02-05 19:05:00|67933.6|67918.6|67941.5|67926.5|67944.3|67929.3|67932.6|67917.6|455
1580929800000|2020-02-05 19:10:00|67940.9|67925.9|67946.3|67931.3|67947.2|67932.2|67940.8|67925.3|403
1580930100000|2020-02-05 19:15:00|67946.5|67931.5|67955.3|67940.3|67957.4|67940.7|67945.4|67928.8|418
1580930400000|2020-02-05 19:20:00|67955.4|67940.4|67966.6|67951.6|67973.8|67957.7|67955.4|67940.4|593
1580930700000|2020-02-05 19:25:00|67966.1|67951.1|67973.7|67953.7|67973.9|67956.8|67960.5|67942.9|586
1580931000000|2020-02-05 19:30:00|67971|67956|67975.5|67960.5|67981.3|67964|67968.7|67951.6|571
1580931300000|2020-02-05 19:35:00|67975|67960|67969.3|67954.3|67975.8|67960.6|67963|67948|446
1580931600000|2020-02-05 19:40:00|67969.1|67954.1|67978.8|67963.8|67981.4|67963.9|67969.1|67952.1|393
1580931900000|2020-02-05 19:45:00|67978.9|67963.9|67974.5|67959.5|67980.8|67964.2|67972.4|67955.2|363
1580932200000|2020-02-05 19:50:00|67974.3|67959.3|67969.8|67954.8|67976.2|67959.3|67966.9|67951.9|419
1580932500000|2020-02-05 19:55:00|67969.4|67954.4|67964.4|67949.4|67969.6|67954.6|67956.7|67940.1|629
1580932800000|2020-02-05 20:00:00|67964.5|67949.5|67957.2|67937.2|67965|67950|67952.7|67936.2|516
1580933100000|2020-02-05 20:05:00|67957.3|67937.3|67953.4|67938.4|67958.4|67940.5|67952.9|67935.9|374
1580933400000|2020-02-05 20:10:00|67953.5|67938.5|67952.7|67937.7|67958.2|67941|67952.4|67934.5|381
1580933700000|2020-02-05 20:15:00|67952.6|67937.6|67949|67934|67953.9|67938.5|67948.8|67931.7|319
1580934000000|2020-02-05 20:20:00|67949.5|67934.5|67946.8|67931.8|67957.4|67940.1|67945.8|67928.2|373
1580934300000|2020-02-05 20:25:00|67946.3|67931.3|67945.2|67930.2|67949.4|67931.7|67944.2|67927.8|289
1580934600000|2020-02-05 20:30:00|67945.5|67930.5|67945.6|67930.6|67947.8|67932.8|67943.1|67928.1|385
1580934900000|2020-02-05 20:35:00|67945.4|67930.4|67944.9|67929.9|67949|67934|67942.7|67927.7|438
1580935200000|2020-02-05 20:40:00|67945.1|67930.1|67948.1|67933.1|67948.8|67933.8|67944.8|67929.8|392
1580935500000|2020-02-05 20:45:00|67947.9|67932.9|67949.9|67934.9|67955.5|67940.5|67947.9|67932.9|406
1580935800000|2020-02-05 20:50:00|67950.3|67935.3|67956.2|67941.2|67957.9|67941.5|67949.5|67934.5|386
1580936100000|2020-02-05 20:55:00|67956.1|67941.1|67955.7|67940.7|67963|67948|67952.6|67937.6|586
1580936400000|2020-02-05 21:00:00|67955.1|67940.1|67943.1|67928.1|67955.4|67940.4|67943|67925.6|560
1580936700000|2020-02-05 21:05:00|67943.2|67928.2|67943|67928|67948.3|67931.3|67942.1|67926|331
1580937000000|2020-02-05 21:10:00|67943.3|67928.3|67949.3|67934.3|67951|67934.8|67943.3|67926.9|375
1580937300000|2020-02-05 21:15:00|67948.7|67933.7|67946.4|67931.4|67950.4|67934|67943.9|67926.7|254
1580937600000|2020-02-05 21:20:00|67947|67932|67951.3|67931.3|67951.6|67934.3|67945.5|67928.5|222
1580937900000|2020-02-05 21:25:00|67951.6|67931.6|67949.1|67934.1|67953.1|67935.9|67946.6|67930.3|264
1580938200000|2020-02-05 21:30:00|67948.7|67933.7|67953|67933|67954.7|67935|67946.6|67926.6|358
1580938500000|2020-02-05 21:35:00|67953.2|67933.2|67960.6|67940.6|67960.6|67943.7|67952.6|67932.6|301
1580938800000|2020-02-05 21:40:00|67960.5|67940.5|67961.6|67941.6|67962.1|67944.8|67955.8|67937.8|227
1580939100000|2020-02-05 21:45:00|67961.7|67941.7|67957.4|67937.4|67961.7|67944.5|67954|67936.5|257
1580939400000|2020-02-05 21:50:00|67957.8|67937.8|67947.4|67927.4|67957.8|67937.8|67946.1|67926.1|360
1580939700000|2020-02-05 21:55:00|67948|67928|67949.4|67929.4|67953.3|67933.3|67942.6|67922|429
1580940000000|2020-02-05 22:00:00|67950.2|67930.2|67949.2|67929.2|67957.9|67937.9|67949|67929|85
1580940300000|2020-02-05 22:05:00|67947.8|67927.8|67956.7|67929.3|67959.3|67939.3|67947.8|67926.3|282
1580940600000|2020-02-05 22:10:00|67958.3|67932|67950.9|67930.9|67958.3|67934.1|67948.5|67928.5|347
1580940900000|2020-02-05 22:15:00|67951|67931|67950.9|67930.9|67953|67933|67948.9|67928.9|351
1580941200000|2020-02-05 22:20:00|67950.8|67930.8|67949.8|67929.8|67952.7|67932.7|67946.5|67926.5|470
1580941500000|2020-02-05 22:25:00|67948.4|67928.4|67948|67928|67952.7|67932.7|67946|67926|354
1580941800000|2020-02-05 22:30:00|67947.5|67927.5|67948.2|67928.2|67951.5|67931.5|67944.9|67924.9|185
1580942100000|2020-02-05 22:35:00|67948.1|67928.1|67946.6|67926.6|67948.5|67928.5|67944.3|67924.3|178
1580942400000|2020-02-05 22:40:00|67945.3|67925.3|67944.8|67924.8|67949.6|67929.6|67943.8|67923.8|247
1580942700000|2020-02-05 22:45:00|67944.4|67924.4|67944.9|67924.9|67947.7|67927.7|67942.5|67922.5|342
1580943000000|2020-02-05 22:50:00|67945.5|67925.5|67944.5|67924.5|67946.3|67928|67942.6|67922.6|206
1580943300000|2020-02-05 22:55:00|67944.7|67924.7|67947|67927|67947.2|67927.2|67943.4|67923.4|186
1580943600000|2020-02-05 23:00:00|67946.8|67926.8|67944.6|67924.6|67947.7|67927.9|67942.5|67922.6|300
1580943900000|2020-02-05 23:05:00|67943.1|67923.1|67945.1|67925.1|67946.7|67928.5|67942.4|67922.4|259
1580944200000|2020-02-05 23:10:00|67944.9|67924.9|67946.7|67926.7|67947.1|67928.3|67941.5|67923|219
1580944500000|2020-02-05 23:15:00|67946.4|67926.4|67945|67930|67948.1|67930.3|67942.6|67924.6|232
1580944800000|2020-02-05 23:20:00|67945.3|67930.3|67949.5|67929.5|67952.8|67932.8|67943.9|67926.4|321
1580945100000|2020-02-05 23:25:00|67949.6|67929.6|67947|67932|67950.3|67932.8|67945.1|67927.4|249
1580945400000|2020-02-05 23:30:00|67947.1|67932.1|67945.9|67925.9|67950.4|67932.2|67943.4|67925.7|237
1580945700000|2020-02-05 23:35:00|67945.8|67925.8|67946.2|67926.2|67948|67929.7|67942.7|67925.2|207
1580946000000|2020-02-05 23:40:00|67946.1|67926.1|67945.8|67925.8|67947.9|67928.7|67942.6|67924.3|147
1580946300000|2020-02-05 23:45:00|67945.6|67925.6|67944.1|67929.1|67947.7|67929.1|67942.2|67923.8|261
1580946600000|2020-02-05 23:50:00|67943.8|67928.8|67943|67928|67946.6|67928.9|67941.4|67924.5|201
1580946900000|2020-02-05 23:55:00|67942.9|67927.9|67942.5|67922.5|67945.7|67928.6|67940.3|67921.6|169
1580947200000|2020-02-06 00:00:00|67938.8|67923.8|67947.1|67932.1|67949.2|67932.2|67938.2|67920.9|371
1580947500000|2020-02-06 00:05:00|67947|67932|67948.2|67933.2|67952|67933.7|67946.4|67930|298
1580947800000|2020-02-06 00:10:00|67948|67933|67957.5|67937.5|67960.7|67943.3|67947.8|67932.8|364
1580948100000|2020-02-06 00:15:00|67957.4|67937.4|67948|67933|67957.4|67938.4|67947|67930|247
1580948400000|2020-02-06 00:20:00|67947.8|67932.8|67945|67930|67950.7|67933.5|67944|67926.7|246
1580948700000|2020-02-06 00:25:00|67944.8|67929.8|67944.3|67924.3|67948.9|67930.8|67941.2|67923.6|291
1580949000000|2020-02-06 00:30:00|67944.5|67924.5|67942|67927|67950.8|67933.4|67941|67924|355
1580949300000|2020-02-06 00:35:00|67942.3|67927.3|67942.3|67927.3|67947.8|67931|67941.2|67924|264
1580949600000|2020-02-06 00:40:00|67942.5|67927.5|67952.1|67937.1|67953.6|67937.2|67941.2|67926.2|357
1580949900000|2020-02-06 00:45:00|67952.2|67937.2|67948.7|67933.7|67958.3|67941.2|67948.4|67930.8|314
1580950200000|2020-02-06 00:50:00|67948.8|67933.8|67964|67944|67969.8|67951.6|67948.4|67931.9|548
1580950500000|2020-02-06 00:55:00|67963.6|67943.6|67964.5|67949.5|67969.7|67951.9|67962.3|67943.5|447
1580950800000|2020-02-06 01:00:00|67964.6|67949.6|67951.8|67936.8|67966.9|67949.7|67951.1|67933.5|457
1580951100000|2020-02-06 01:05:00|67951.7|67936.7|67947.8|67932.8|67955|67937.9|67944.7|67927.3|430
1580951400000|2020-02-06 01:10:00|67947.5|67932.5|67944.6|67924.6|67950.6|67933.2|67942|67923.6|429
1580951700000|2020-02-06 01:15:00|67944.7|67924.7|67953.9|67933.9|67957|67939.1|67941.1|67923.9|633
1580952000000|2020-02-06 01:20:00|67953.7|67933.7|67962.2|67942.2|67962.9|67943.7|67950.9|67933.3|472
1580952300000|2020-02-06 01:25:00|67962.8|67942.8|67964.1|67949.1|67971.7|67953.7|67961.6|67942.8|536
1580952600000|2020-02-06 01:30:00|67964.2|67949.2|67963.5|67948.5|67969.1|67951.4|67959.5|67942.1|480
1580952900000|2020-02-06 01:35:00|67963.6|67948.6|67970.6|67955.6|67971.5|67956.2|67963.2|67946.2|464
1580953200000|2020-02-06 01:40:00|67970.4|67955.4|67969.9|67954.9|67973.4|67956|67966.6|67949.7|382
1580953500000|2020-02-06 01:45:00|67969.8|67954.8|67975.5|67955.5|67979.3|67961.9|67969.2|67952|497
1580953800000|2020-02-06 01:50:00|67975.6|67955.6|67962.3|67947.3|67975.6|67958.2|67960.9|67943.3|395
1580954100000|2020-02-06 01:55:00|67962.4|67947.4|67956.1|67936.1|67965.7|67948.6|67954.7|67935.3|422
1580954400000|2020-02-06 02:00:00|67953.2|67938.2|67958.9|67938.9|67959.3|67941|67949.3|67930.2|427
1580954700000|2020-02-06 02:05:00|67958.7|67938.7|67959.7|67939.7|67960.3|67941.5|67953.3|67936.1|444
1580955000000|2020-02-06 02:10:00|67959.4|67939.4|67954.8|67939.8|67961|67942.9|67952.9|67936.1|443
1580955300000|2020-02-06 02:15:00|67954.7|67939.7|67960.2|67940.2|67961.8|67944.4|67950.6|67932.9|392
1580955600000|2020-02-06 02:20:00|67960.3|67940.3|67959.7|67939.7|67963.1|67945.6|67955.9|67938.8|281
1580955900000|2020-02-06 02:25:00|67956.2|67941.2|67957|67942|67960.1|67942.2|67955.8|67938.8|282
1580956200000|2020-02-06 02:30:00|67957.1|67942.1|67957|67942|67961.3|67943.6|67956|67939.3|210
1580956500000|2020-02-06 02:35:00|67957.1|67942.1|67953.7|67938.7|67958.5|67942.2|67952.9|67936.1|276
1580956800000|2020-02-06 02:40:00|67953.5|67938.5|67958.6|67938.6|67959.3|67942.7|67952.8|67935.1|226
1580957100000|2020-02-06 02:45:00|67958.9|67938.9|67959|67944|67962.7|67945|67955.4|67938.6|272
1580957400000|2020-02-06 02:50:00|67958.7|67943.7|67962.9|67947.9|67966.5|67949|67958.7|67942.3|340
1580957700000|2020-02-06 02:55:00|67963.2|67948.2|67956.4|67941.4|67966.6|67948.9|67956.2|67939.5|326
1580958000000|2020-02-06 03:00:00|67956.2|67941.2|67953.7|67938.7|67962.5|67944.8|67953.2|67935.7|272
1580958300000|2020-02-06 03:05:00|67953.8|67938.8|67953.1|67933.1|67956.6|67939.3|67950.4|67932.5|201
1580958600000|2020-02-06 03:10:00|67953|67933|67952.9|67932.9|67956.5|67938.7|67948.9|67931.9|392
1580958900000|2020-02-06 03:15:00|67950|67935|67952.9|67937.9|67959.1|67939.5|67949.8|67933.7|276
1580959200000|2020-02-06 03:20:00|67953|67938|67953.5|67938.5|67960.6|67941.9|67952.7|67935.4|309
1580959500000|2020-02-06 03:25:00|67953.4|67938.4|67959.3|67939.3|67959.6|67941.6|67951.7|67934.6|236
1580959800000|2020-02-06 03:30:00|67959.4|67939.4|67962.6|67947.6|67965.7|67948.6|67955.9|67938.2|293
1580960100000|2020-02-06 03:35:00|67962.7|67947.7|67962.6|67947.6|67967.5|67949.4|67959.9|67942.2|318
1580960400000|2020-02-06 03:40:00|67962.7|67947.7|67956.2|67941.2|67966|67948.6|67955.6|67938|378
1580960700000|2020-02-06 03:45:00|67956.1|67941.1|67956.2|67941.2|67960.8|67943.5|67955.6|67938.6|307
1580961000000|2020-02-06 03:50:00|67956.4|67941.4|67960|67940|67960.8|67943.7|67955.9|67938.9|260
1580961300000|2020-02-06 03:55:00|67957.5|67942.5|67959.5|67944.5|67963|67945.4|67956.1|67938.5|282
1580961600000|2020-02-06 04:00:00|67959.4|67944.4|67959.6|67939.6|67962.2|67944.8|67957.2|67938.8|352
1580961900000|2020-02-06 04:05:00|67959.4|67939.4|67962.1|67942.1|67972.6|67952.6|67959.4|67939.4|558
1580962200000|2020-02-06 04:10:00|67962.3|67942.3|67960.6|67940.6|67968.3|67949.4|67952.9|67935.5|553
1580962500000|2020-02-06 04:15:00|67960.7|67940.7|67963.2|67948.2|67966.4|67948.5|67955.6|67936.5|453
1580962800000|2020-02-06 04:20:00|67963.1|67948.1|67973|67953|67973.8|67954.1|67959.7|67942.4|430
1580963100000|2020-02-06 04:25:00|67973.1|67953.1|67976.6|67956.6|67979.9|67962.2|67969.7|67951.9|361
1580963400000|2020-02-06 04:30:00|67976.7|67956.7|67972.9|67957.9|67976.9|67959|67971.8|67954.9|354
1580963700000|2020-02-06 04:35:00|67973|67958|67966.8|67946.8|67973.8|67958.8|67964|67946.5|301
1580964000000|2020-02-06 04:40:00|67966.9|67946.9|67960|67945|67969.3|67951.4|67959.4|67942|377
1580964300000|2020-02-06 04:45:00|67959.9|67944.9|67964.5|67944.5|67965.6|67947.5|67958.3|67941.7|406
1580964600000|2020-02-06 04:50:00|67965.3|67945.3|67969.3|67949.3|67971.3|67952.9|67961.8|67943.9|446
1580964900000|2020-02-06 04:55:00|67969.1|67949.1|67968.5|67953.5|67972.2|67954.6|67965.6|67948.3|341
1580965200000|2020-02-06 05:00:00|67968.4|67953.4|67969.5|67949.5|67971.8|67955.1|67965.6|67948.2|364
1580965500000|2020-02-06 05:05:00|67969.3|67949.3|67972.4|67952.4|67973.4|67956.2|67966|67949.2|323
1580965800000|2020-02-06 05:10:00|67972.2|67952.2|67969|67954|67973|67957.4|67968.2|67951.1|315
1580966100000|2020-02-06 05:15:00|67969.2|67954.2|67979.3|67959.3|67979.7|67961.9|67966.1|67948.8|409
1580966400000|2020-02-06 05:20:00|67979|67959|67965.8|67945.8|67981|67963.9|67961.3|67943.8|503
1580966700000|2020-02-06 05:25:00|67965.5|67945.5|67961.6|67941.6|67966|67948.6|67956.3|67938.5|350
1580967000000|2020-02-06 05:30:00|67961.4|67941.4|67958.3|67943.3|67963.1|67944.8|67956.9|67940|381
1580967300000|2020-02-06 05:35:00|67958.5|67943.5|67959.3|67944.3|67962.1|67945.1|67958.3|67942|265
1580967600000|2020-02-06 05:40:00|67959.4|67944.4|67955.6|67940.6|67965.4|67947.6|67955.3|67937.8|291
1580967900000|2020-02-06 05:45:00|67955.2|67940.2|67962.9|67947.9|67965.9|67948.5|67955.2|67938|319
1580968200000|2020-02-06 05:50:00|67962.8|67947.8|67953.6|67938.6|67965.9|67948.5|67953.3|67935.5|356
1580968500000|2020-02-06 05:55:00|67953.1|67938.1|67942.9|67927.9|67958.3|67940.7|67942.6|67925.1|577
1580968800000|2020-02-06 06:00:00|67942.8|67927.8|67948.2|67933.2|67953.7|67934.8|67942.6|67926.9|561
1580969100000|2020-02-06 06:05:00|67948.3|67933.3|67952.2|67937.2|67954.5|67937.2|67947.2|67928.6|371
1580969400000|2020-02-06 06:10:00|67951.6|67936.6|67951.7|67936.7|67954.1|67937|67949.7|67931.8|355
1580969700000|2020-02-06 06:15:00|67951.4|67936.4|67952.2|67932.2|67958.2|67940.5|67949.2|67931|288
1580970000000|2020-02-06 06:20:00|67952.4|67932.4|67958.1|67943.1|67960.9|67943.2|67952.3|67932.3|429
1580970300000|2020-02-06 06:25:00|67957.7|67942.7|67960.2|67940.2|67961|67943.4|67953.9|67934.1|636
1580970600000|2020-02-06 06:30:00|67960.3|67940.3|67956.9|67941.9|67967.1|67949.9|67956.4|67938.6|416
1580970900000|2020-02-06 06:35:00|67957|67942|67957.5|67942.5|67961.1|67943.3|67954.2|67936.6|419
1580971200000|2020-02-06 06:40:00|67957.3|67942.3|67948.2|67933.2|67959.7|67942.7|67947.9|67930.5|495
1580971500000|2020-02-06 06:45:00|67948.3|67933.3|67940.5|67925.5|67951.8|67934.5|67938.1|67921.6|371
1580971800000|2020-02-06 06:50:00|67940.2|67925.2|67938.7|67923.7|67944.5|67926.8|67931.4|67915.6|555
1580972100000|2020-02-06 06:55:00|67938.8|67923.8|67941.4|67921.4|67941.4|67926.4|67928.2|67910.5|535
1580972400000|2020-02-06 07:00:00|67939.4|67919.4|67944.2|67929.2|67956|67938.7|67938.9|67918.9|820
1580972700000|2020-02-06 07:05:00|67944|67929|67940.7|67925.7|67946.1|67930.7|67933.9|67917.5|591
1580973000000|2020-02-06 07:10:00|67940.8|67925.8|67945.3|67930.3|67951.6|67936.5|67940.7|67925.7|523
1580973300000|2020-02-06 07:15:00|67945.2|67930.2|67952.2|67937.2|67953.3|67938.3|67945|67929.8|438
1580973600000|2020-02-06 07:20:00|67952.3|67937.3|67942.4|67927.4|67956.6|67940.4|67940.5|67925.5|572
1580973900000|2020-02-06 07:25:00|67942.9|67927.9|67933|67918|67946|67931|67928.1|67913.1|650
1580974200000|2020-02-06 07:30:00|67933.5|67918.5|67913.3|67898.3|67942.7|67927.7|67913.3|67898.3|661
1580974500000|2020-02-06 07:35:00|67913.4|67898.4|67911.6|67896.6|67918.5|67903.5|67906|67891|628
1580974800000|2020-02-06 07:40:00|67911.3|67896.3|67924.3|67909.3|67926.3|67911.3|67911.3|67896.3|556
1580975100000|2020-02-06 07:45:00|67924.2|67909.2|67912.3|67897.3|67927|67912|67911.5|67896.5|571
1580975400000|2020-02-06 07:50:00|67912.4|67897.4|67924.7|67909.7|67925|67910|67911|67896|569
1580975700000|2020-02-06 07:55:00|67925|67910|67922.4|67907.4|67925|67910|67916.5|67901.5|690
1580976000000|2020-02-06 08:00:00|67922.7|67907.7|67892|67877|67924.3|67909.3|67855.1|67837.6|1033
1580976300000|2020-02-06 08:05:00|67889.9|67874.9|67933.5|67918.5|67943.5|67928.5|67882.2|67867.2|976
1580976600000|2020-02-06 08:10:00|67932.2|67917.2|67929.1|67914.1|67934.6|67919.6|67923.3|67908.3|758
1580976900000|2020-02-06 08:15:00|67927.7|67912.7|67929.1|67914.1|67934.5|67919.5|67920.1|67905.1|783
1580977200000|2020-02-06 08:20:00|67929.2|67914.2|67947.3|67932.3|67953.3|67938.3|67928.9|67913.9|698
1580977500000|2020-02-06 08:25:00|67947.2|67932.2|67948.7|67933.7|67956.1|67941.1|67940.1|67925.1|694
1580977800000|2020-02-06 08:30:00|67948.8|67933.8|67975.6|67960.6|67976.6|67961.6|67946.2|67931.2|754
1580978100000|2020-02-06 08:35:00|67975.5|67960.5|67975.8|67960.8|67978.4|67961.7|67970.3|67954.3|660
1580978400000|2020-02-06 08:40:00|67975.9|67960.9|67959.4|67944.4|67978.2|67963.2|67959.4|67944.4|697
1580978700000|2020-02-06 08:45:00|67959.5|67944.5|67956.5|67941.5|67963|67948|67951.5|67936.5|639
1580979000000|2020-02-06 08:50:00|67956.6|67941.6|67946|67931|67962.3|67947.3|67943.5|67928.5|614
1580979300000|2020-02-06 08:55:00|67946.7|67931.7|67968.5|67953.5|67974.8|67959.8|67945|67930|773
1580979600000|2020-02-06 09:00:00|67967.9|67952.9|67954.2|67939.2|67971|67956|67953.6|67938.6|669
1580979900000|2020-02-06 09:05:00|67954|67939|67940.8|67925.8|67964.4|67949.4|67940.7|67925.7|636
1580980200000|2020-02-06 09:10:00|67941|67926|67938.6|67923.6|67946.5|67931.5|67929.4|67914.4|795
1580980500000|2020-02-06 09:15:00|67939|67924|67921.6|67906.6|67940.3|67925.3|67920.7|67905.7|727
1580980800000|2020-02-06 09:20:00|67921.5|67906.5|67909.2|67894.2|67930.2|67915.2|67904.4|67889.4|749
1580981100000|2020-02-06 09:25:00|67909.3|67894.3|67907.3|67892.3|67910.1|67895.1|67896.2|67881.2|833
1580981400000|2020-02-06 09:30:00|67907.4|67892.4|67913|67898|67914|67899|67903|67886.5|717
1580981700000|2020-02-06 09:35:00|67912.9|67897.9|67906.2|67891.2|67913.6|67898.6|67893.8|67878.8|539
1580982000000|2020-02-06 09:40:00|67906.3|67891.3|67940.2|67925.2|67940.5|67925.5|67905.2|67890.2|719
1580982300000|2020-02-06 09:45:00|67939.2|67924.2|67950.5|67935.5|67953.5|67936.2|67934.7|67917.8|722
1580982600000|2020-02-06 09:50:00|67950.6|67935.6|67951.4|67936.4|67960.2|67945.2|67946.1|67931.1|776
1580982900000|2020-02-06 09:55:00|67951.5|67936.5|67947.8|67927.8|67953.9|67938.9|67943|67925.8|797
1580983200000|2020-02-06 10:00:00|67948.3|67928.3|67927.2|67912.2|67948.4|67931.5|67926.9|67911.9|831
1580983500000|2020-02-06 10:05:00|67926.6|67911.6|67921.9|67906.9|67933.8|67918.8|67917.6|67902.6|671
1580983800000|2020-02-06 10:10:00|67921.8|67906.8|67916.3|67901.3|67925.2|67910.2|67911.7|67896.7|623
1580984100000|2020-02-06 10:15:00|67916.4|67901.4|67919.4|67904.4|67924.6|67908.3|67912.6|67897.6|599
1580984400000|2020-02-06 10:20:00|67919.3|67904.3|67916.3|67901.3|67921.1|67906.1|67911.2|67896.2|479
1580984700000|2020-02-06 10:25:00|67916.5|67901.5|67911.5|67896.5|67916.7|67901.7|67909|67894|437
1580985000000|2020-02-06 10:30:00|67911.3|67896.3|67913|67898|67914.4|67899.4|67905.6|67890.6|531
1580985300000|2020-02-06 10:35:00|67913.2|67898.2|67919.5|67904.5|67922|67907|67912.5|67897|540
1580985600000|2020-02-06 10:40:00|67919.3|67904.3|67917.8|67902.8|67919.8|67904.8|67917.2|67902.2|432
1580985900000|2020-02-06 10:45:00|67917.9|67902.9|67930.5|67915.5|67932.1|67917.1|67917.3|67902.3|520
1580986200000|2020-02-06 10:50:00|67930.6|67915.6|67927.6|67912.6|67934.6|67919.6|67927|67912|521
1580986500000|2020-02-06 10:55:00|67927.7|67912.7|67933.2|67918.2|67934.1|67918.7|67921.9|67906.9|576
1580986800000|2020-02-06 11:00:00|67932.9|67917.9|67925.8|67910.8|67932.9|67917.9|67922.3|67907.3|575
1580987100000|2020-02-06 11:05:00|67925.7|67910.7|67936.4|67921.4|67936.6|67921.6|67923.1|67908.1|522
1580987400000|2020-02-06 11:10:00|67936.1|67921.1|67938.6|67923.6|67938.6|67923.6|67929.2|67914.2|515
1580987700000|2020-02-06 11:15:00|67938.8|67923.8|67933|67918|67950.7|67935.7|67932.7|67917.7|590
1580988000000|2020-02-06 11:20:00|67933.3|67918.3|67943.5|67928.5|67944.8|67929.8|67931|67916|557
1580988300000|2020-02-06 11:25:00|67943.1|67928.1|67949|67934|67956.1|67941.1|67942.9|67927.9|500
1580988600000|2020-02-06 11:30:00|67949.1|67934.1|67959.1|67944.1|67964.8|67949.8|67947.3|67932.3|599
1580988900000|2020-02-06 11:35:00|67959.2|67944.2|67961.7|67946.7|67967.8|67952.8|67955.1|67940.1|632
1580989200000|2020-02-06 11:40:00|67961.6|67946.6|67948.4|67933.4|67961.7|67946.7|67942.8|67927.8|589
1580989500000|2020-02-06 11:45:00|67948.2|67933.2|67945.6|67930.6|67954.9|67939.9|67943|67928|597
1580989800000|2020-02-06 11:50:00|67944.9|67929.9|67936.6|67921.6|67952.1|67937.1|67935.9|67920.9|592
1580990100000|2020-02-06 11:55:00|67936.7|67921.7|67939.2|67924.2|67946.9|67931.9|67936.7|67921.7|582
1580990400000|2020-02-06 12:00:00|67939.3|67924.3|67945.9|67930.9|67951.4|67936.4|67939.1|67924.1|510
1580990700000|2020-02-06 12:05:00|67946.6|67931.6|67935.5|67920.5|67949.2|67934.2|67932.8|67917.8|494
1580991000000|2020-02-06 12:10:00|67935.4|67920.4|67942.3|67927.3|67948.4|67933.4|67933.3|67918.3|621
1580991300000|2020-02-06 12:15:00|67942.2|67927.2|67933.8|67918.8|67942.8|67927.8|67932.6|67917.6|546
1580991600000|2020-02-06 12:20:00|67933.7|67918.7|67930.3|67915.3|67937.9|67922.9|67928.3|67913.3|513
1580991900000|2020-02-06 12:25:00|67930.5|67915.5|67928|67913|67930.6|67915.6|67924|67909|378
1580992200000|2020-02-06 12:30:00|67928.1|67913.1|67952.6|67937.6|67952.7|67937.7|67927.7|67912.7|488
1580992500000|2020-02-06 12:35:00|67952.5|67937.5|67951.1|67936.1|67957.8|67942.8|67949.4|67934.4|452
1580992800000|2020-02-06 12:40:00|67950.6|67935.6|67936.5|67921.5|67950.8|67935.8|67935.3|67920.3|548
1580993100000|2020-02-06 12:45:00|67936.3|67921.3|67950.6|67935.6|67955.6|67940.6|67936.3|67921.3|548
1580993400000|2020-02-06 12:50:00|67950.8|67935.8|67946.8|67931.8|67952.4|67937.4|67944.5|67929.5|505
1580993700000|2020-02-06 12:55:00|67946.7|67931.7|67921.3|67906.3|67946.7|67931.7|67915.2|67900.2|752
1580994000000|2020-02-06 13:00:00|67920.8|67905.8|67916.4|67901.4|67929.6|67911.9|67916.2|67899.4|706
1580994300000|2020-02-06 13:05:00|67916.5|67901.5|67923.7|67908.7|67924.4|67909.4|67915.9|67900.9|544
1580994600000|2020-02-06 13:10:00|67923.6|67908.6|67921.4|67906.4|67929.6|67914.6|67917.7|67902.7|627
1580994900000|2020-02-06 13:15:00|67922.1|67907.1|67920.4|67905.4|67925.7|67910.7|67916.7|67901.7|618
1580995200000|2020-02-06 13:20:00|67920.3|67905.3|67933.5|67918.5|67935|67920|67920.3|67905.3|702
1580995500000|2020-02-06 13:25:00|67933|67918|67923.2|67903.2|67935.7|67920.7|67921.3|67902.1|598
1580995800000|2020-02-06 13:30:00|67923|67903|67925.2|67910.2|67926.7|67911.7|67916.2|67899.5|575
1580996100000|2020-02-06 13:35:00|67925.1|67910.1|67927.3|67912.3|67932.4|67917.4|67919.2|67904.2|598
1580996400000|2020-02-06 13:40:00|67927.4|67912.4|67935.6|67920.6|67946.4|67931.4|67926|67911|692
1580996700000|2020-02-06 13:45:00|67935.5|67920.5|67922|67907|67942.5|67927.5|67921.8|67906.8|695
1580997000000|2020-02-06 13:50:00|67921.9|67906.9|67933.3|67918.3|67933.7|67918.7|67912.4|67897.4|632
1580997300000|2020-02-06 13:55:00|67933.5|67918.5|67928.4|67913.4|67937.1|67922.1|67922.2|67907.2|648
1580997600000|2020-02-06 14:00:00|67928.7|67913.7|67929.5|67914.5|67937.4|67922.4|67927.8|67912.8|608
1580997900000|2020-02-06 14:05:00|67929.3|67914.3|67938.4|67923.4|67947.5|67932.5|67929.2|67914.2|594
1580998200000|2020-02-06 14:10:00|67938.3|67923.3|67947.6|67932.6|67948.1|67933.1|67933|67918|578
1580998500000|2020-02-06 14:15:00|67947.5|67932.5|67945.1|67930.1|67954.4|67939.4|67940|67925|554
1580998800000|2020-02-06 14:20:00|67945|67930|67954|67939|67956.6|67941.6|67943.5|67928.5|588
1580999100000|2020-02-06 14:25:00|67954.1|67939.1|67962.7|67947.7|67967.9|67952.9|67951.6|67936.6|662
1580999400000|2020-02-06 14:30:00|67962.2|67947.2|67974.1|67959.1|67975.6|67960.6|67961.6|67946.6|812
1580999700000|2020-02-06 14:35:00|67973.7|67958.7|67964.4|67949.4|67980.8|67965.8|67960.8|67945.8|872
1581000000000|2020-02-06 14:40:00|67964.5|67949.5|67944.2|67929.2|67964.6|67949.6|67937.1|67922.1|855
1581000300000|2020-02-06 14:45:00|67944.3|67929.3|67949.1|67934.1|67954.3|67939.3|67943.6|67928.4|756
1581000600000|2020-02-06 14:50:00|67949.3|67934.3|67957|67942|67965.3|67950.3|67949.3|67934.3|773
1581000900000|2020-02-06 14:55:00|67956.9|67941.9|68014.5|67994.5|68014.5|67996.7|67955.6|67940.6|807
1581001200000|2020-02-06 15:00:00|68014.3|67994.3|68007.5|67992.5|68026.6|68007.3|67994.4|67977.4|898
1581001500000|2020-02-06 15:05:00|68007.2|67992.2|68024.1|68004.1|68027.5|68009.4|68006.9|67991.9|819
1581001800000|2020-02-06 15:10:00|68024.2|68004.2|68048.6|68028.6|68049.2|68031.4|68017.8|68000.5|820
1581002100000|2020-02-06 15:15:00|68044.9|68029.9|68040|68025|68055.4|68037.9|68032.4|68015.1|926
1581002400000|2020-02-06 15:20:00|68039.7|68024.7|68041.2|68026.2|68049.2|68031.7|68034|68017.6|799
1581002700000|2020-02-06 15:25:00|68041.3|68026.3|68072|68057|68077|68060.9|68035.5|68019.1|893
1581003000000|2020-02-06 15:30:00|68072.7|68057.7|68093.8|68078.8|68114.2|68094.2|68069.7|68052.2|1058
1581003300000|2020-02-06 15:35:00|68093.7|68078.7|68073.9|68058.9|68106.2|68091.2|68073.2|68058.2|815
1581003600000|2020-02-06 15:40:00|68073.6|68058.6|68085.1|68070.1|68085.7|68070.7|68071.3|68056.3|758
1581003900000|2020-02-06 15:45:00|68085.2|68070.2|68124.9|68109.9|68125.5|68110.3|68084.2|68066.8|966
1581004200000|2020-02-06 15:50:00|68124.8|68109.8|68154.2|68139.2|68162.3|68144.6|68117.7|68100.2|1002
1581004500000|2020-02-06 15:55:00|68153.9|68138.9|68082.3|68067.3|68161.1|68143.5|68070.5|68053.4|1211
1581004800000|2020-02-06 16:00:00|68082.2|68067.2|68049.9|68034.9|68089.6|68074.6|68047.4|68029.2|1015
1581005100000|2020-02-06 16:05:00|68049.7|68034.7|68094.8|68079.8|68099.2|68083.2|68049.3|68031|907
1581005400000|2020-02-06 16:10:00|68095|68080|68080.3|68065.3|68106.8|68091.8|68072.3|68055.9|873
1581005700000|2020-02-06 16:15:00|68081|68066|68104|68089|68108.6|68092.4|68081|68065.6|901
1581006000000|2020-02-06 16:20:00|68105.1|68090.1|68077.8|68062.8|68107.3|68092.3|68077.6|68062.6|777
1581006300000|2020-02-06 16:25:00|68077.5|68062.5|68046.8|68031.8|68080.8|68063.7|68046.8|68029.8|789
1581006600000|2020-02-06 16:30:00|68048.3|68033.3|68052.7|68037.7|68063.9|68048.6|68044|68026.4|872
1581006900000|2020-02-06 16:35:00|68052.6|68037.6|68058.3|68038.3|68062.1|68045.7|68042.5|68025.2|772
1581007200000|2020-02-06 16:40:00|68058|68038|68069.2|68054.2|68072|68057|68049.2|68032|786
1581007500000|2020-02-06 16:45:00|68069|68054|68084.2|68069.2|68088.3|68071.2|68065.5|68048.3|683
1581007800000|2020-02-06 16:50:00|68084.3|68069.3|68094.6|68079.6|68094.7|68079.7|68075.5|68059|656
1581008100000|2020-02-06 16:55:00|68094.5|68079.5|68077.7|68062.7|68099.9|68083.3|68075.9|68059.3|761
1581008400000|2020-02-06 17:00:00|68077.8|68062.8|68085.5|68070.5|68093.6|68076.1|68070.7|68053.4|766
1581008700000|2020-02-06 17:05:00|68086.2|68071.2|68074.3|68059.3|68090|68073|68072.2|68055.6|636
1581009000000|2020-02-06 17:10:00|68074.4|68059.4|68080.1|68060.1|68080.7|68063.5|68064.8|68047|552
1581009300000|2020-02-06 17:15:00|68080|68060|68072.1|68057.1|68085.3|68067.4|68062.7|68044.9|739
1581009600000|2020-02-06 17:20:00|68072.4|68057.4|68070.6|68050.6|68077.8|68060.4|68062.1|68044.4|564
1581009900000|2020-02-06 17:25:00|68070.5|68050.5|68065.5|68050.5|68071.7|68054.4|68063.8|68046.6|554
1581010200000|2020-02-06 17:30:00|68065.6|68050.6|68073.1|68058.1|68077.8|68060.6|68062.7|68046.7|499
1581010500000|2020-02-06 17:35:00|68073.2|68058.2|68081.1|68066.1|68087.9|68071|68071.8|68054.7|502
1581010800000|2020-02-06 17:40:00|68081.3|68066.3|68071|68056|68086.4|68069.1|68070.3|68055.3|458
1581011100000|2020-02-06 17:45:00|68070.6|68055.6|68077.9|68062.9|68082.2|68064.8|68069.9|68052.3|500
1581011400000|2020-02-06 17:50:00|68077.7|68062.7|68079.8|68059.8|68080.8|68063.7|68072.9|68055.9|403
1581011700000|2020-02-06 17:55:00|68077.6|68062.6|68094.5|68079.5|68100.5|68083.2|68077.2|68062.2|608
1581012000000|2020-02-06 18:00:00|68097|68077|68095.1|68080.1|68099.3|68082.7|68086.6|68070|583
1581012300000|2020-02-06 18:05:00|68095.2|68080.2|68102.8|68082.8|68106.7|68089.7|68095.1|68079.6|478
1581012600000|2020-02-06 18:10:00|68102.3|68082.3|68107|68087|68113|68097.1|68098.2|68081.1|448
1581012900000|2020-02-06 18:15:00|68107.1|68087.1|68099.7|68079.7|68107.8|68089.8|68097.1|68079.5|485
1581013200000|2020-02-06 18:20:00|68099.8|68079.8|68089.3|68069.3|68099.9|68082.8|68085.4|68068.2|407
1581013500000|2020-02-06 18:25:00|68089.4|68069.4|68087.1|68072.1|68090.8|68075|68083.4|68065.5|400
1581013800000|2020-02-06 18:30:00|68087.3|68072.3|68088.1|68073.1|68091.6|68076.6|68082.7|68066.3|528
1581014100000|2020-02-06 18:35:00|68088.4|68073.4|68084.2|68069.2|68090.2|68073.8|68083.7|68066.6|436
1581014400000|2020-02-06 18:40:00|68084.3|68069.3|68087.4|68067.4|68090.2|68072.8|68081.1|68063.4|493
1581014700000|2020-02-06 18:45:00|68087.3|68067.3|68093|68073|68093.2|68077.7|68083.7|68066.3|486
1581015000000|2020-02-06 18:50:00|68093.4|68073.4|68105.4|68090.4|68108.1|68090.9|68091.4|68073.4|558
1581015300000|2020-02-06 18:55:00|68105.5|68090.5|68105.1|68090.1|68114.7|68099.1|68104.4|68089.4|480
1581015600000|2020-02-06 19:00:00|68105.3|68090.3|68111.7|68096.7|68114.1|68097.4|68100.9|68084.6|579
1581015900000|2020-02-06 19:05:00|68111.6|68096.6|68113.2|68098.2|68121.2|68105.5|68109.2|68091.2|518
1581016200000|2020-02-06 19:10:00|68113.1|68098.1|68114.8|68094.8|68118.2|68100.8|68108.1|68090.8|560
1581016500000|2020-02-06 19:15:00|68114|68094|68108.8|68088.8|68117.5|68099.6|68105.1|68088.8|469
1581016800000|2020-02-06 19:20:00|68108.5|68088.5|68107.7|68087.7|68108.9|68092.2|68100.3|68084.5|516
1581017100000|2020-02-06 19:25:00|68108.5|68088.5|68099.7|68084.7|68108.5|68089.9|68099.3|68083.1|505
1581017400000|2020-02-06 19:30:00|68099|68084|68100.8|68085.8|68108.6|68091.2|68099|68083.3|481
1581017700000|2020-02-06 19:35:00|68100.6|68085.6|68095.5|68075.5|68103.7|68086.3|68087.5|68070.1|405
1581018000000|2020-02-06 19:40:00|68095.7|68075.7|68096.7|68076.7|68100.5|68083.4|68092.5|68075.7|431
1581018300000|2020-02-06 19:45:00|68096.6|68076.6|68096.3|68076.3|68098.7|68081.1|68088.8|68071.5|360
1581018600000|2020-02-06 19:50:00|68094.5|68079.5|68096|68076|68099.9|68082.1|68093.3|68076|352
1581018900000|2020-02-06 19:55:00|68096.1|68076.1|68082.6|68067.6|68096.6|68079.1|68078.7|68061.5|501
1581019200000|2020-02-06 20:00:00|68082.3|68067.3|68070|68055|68085.9|68068.4|68068.7|68051.5|611
1581019500000|2020-02-06 20:05:00|68069.8|68054.8|68066.2|68046.2|68075.2|68057.9|68063.4|68045.1|435
1581019800000|2020-02-06 20:10:00|68066|68046|68057.5|68042.5|68069.5|68049.5|68053|68036.7|428
1581020100000|2020-02-06 20:15:00|68060|68040|68056.7|68036.7|68065.1|68046.8|68051.2|68033.7|446
1581020400000|2020-02-06 20:20:00|68056.6|68036.6|68051.4|68036.4|68057.1|68039.6|68047.5|68032.5|420
1581020700000|2020-02-06 20:25:00|68051.3|68036.3|68056.7|68036.7|68057.8|68040.8|68049.9|68032.9|455
1581021000000|2020-02-06 20:30:00|68056.8|68036.8|68055.6|68040.6|68060.9|68043|68048|68030.2|507
1581021300000|2020-02-06 20:35:00|68055.3|68040.3|68053.1|68038.1|68058.5|68042.4|68050.5|68033.3|356
1581021600000|2020-02-06 20:40:00|68053|68038|68067.1|68047.1|68067.4|68048.6|68050.1|68032.1|490
1581021900000|2020-02-06 20:45:00|68067|68047|68067.4|68047.4|68067.8|68050.8|68057.6|68040.7|561
1581022200000|2020-02-06 20:50:00|68067.2|68047.2|68074.7|68059.7|68078.2|68061.4|68065.1|68047.2|589
1581022500000|2020-02-06 20:55:00|68074.9|68059.9|68073.1|68053.1|68082.1|68066.7|68069.2|68052.9|625
1581022800000|2020-02-06 21:00:00|68072.8|68052.8|68071.9|68051.9|68074.3|68056.7|68068.3|68050.4|397
1581023100000|2020-02-06 21:05:00|68072.5|68052.5|68056|68041|68072.7|68055.5|68054.7|68037.5|351
1581023400000|2020-02-06 21:10:00|68056.2|68041.2|68054|68039|68061|68043.6|68049.1|68031.6|332
1581023700000|2020-02-06 21:15:00|68053.9|68038.9|68052.9|68037.9|68061|68042|68052.5|68035.4|239
1581024000000|2020-02-06 21:20:00|68053.1|68038.1|68053.7|68033.7|68055.7|68038.1|68050.2|68032.7|194
1581024300000|2020-02-06 21:25:00|68053.3|68033.3|68055.6|68035.6|68056.7|68036.7|68050.8|68032.9|263
1581024600000|2020-02-06 21:30:00|68055.9|68035.9|68063.3|68043.3|68063.5|68045.9|68053.1|68035.9|370
1581024900000|2020-02-06 21:35:00|68062.7|68042.7|68062.9|68042.9|68066.2|68047.8|68060.1|68041.7|250
1581025200000|2020-02-06 21:40:00|68062.8|68042.8|68059.4|68039.4|68062.8|68042.8|68056|68038.3|268
1581025500000|2020-02-06 21:45:00|68059.6|68039.6|68059.5|68039.5|68063.2|68043.2|68055.6|68037.2|295
1581025800000|2020-02-06 21:50:00|68059.4|68039.4|68059.5|68039.5|68061.4|68042.3|68056.5|68038.6|246
1581026100000|2020-02-06 21:55:00|68059.7|68039.7|68049.7|68017.5|68063.9|68043.9|68048|68010.7|441
1581026400000|2020-02-06 22:00:00|68049.8|68016.1|68048.9|68028.1|68071.3|68049.8|68046.6|68015.6|133
1581026700000|2020-02-06 22:05:00|68053.4|68033.4|68077.2|68041.1|68082.3|68041.1|68046.1|68007.2|365
1581027000000|2020-02-06 22:10:00|68076.8|68040.6|68071.1|68043.3|68076.8|68050.9|68065.2|68040.5|437
1581027300000|2020-02-06 22:15:00|68069|68043.8|68062.2|68042.2|68071|68047.4|68056.8|68015.8|430
1581027600000|2020-02-06 22:20:00|68062.1|68042.1|68061.5|68041.5|68067.3|68043.7|68057.9|68037.9|327
1581027900000|2020-02-06 22:25:00|68062|68042|68067.8|68044.6|68069|68046.7|68059.7|68039.3|325
1581028200000|2020-02-06 22:30:00|68066.9|68045|68067|68047|68070.6|68047.9|68063.6|68041.8|417
1581028500000|2020-02-06 22:35:00|68067.1|68047.1|68065.2|68045.2|68070.3|68048|68064.4|68041.5|286
1581028800000|2020-02-06 22:40:00|68065.5|68045.5|68066|68046|68067.5|68046.7|68063.6|68043.6|246
1581029100000|2020-02-06 22:45:00|68065.8|68045.8|68062.3|68042.3|68068.6|68048.6|68061.5|68041.5|244
1581029400000|2020-02-06 22:50:00|68062.6|68042.6|68059.6|68039.6|68062.8|68042.8|68059.3|68039.3|185
1581029700000|2020-02-06 22:55:00|68059.8|68039.8|68060.5|68040.5|68062.1|68042.1|68059.1|68039.1|189
1581030000000|2020-02-06 23:00:00|68060.6|68040.6|68063.5|68043.5|68065.7|68045.7|68056.2|68036.2|558
1581030300000|2020-02-06 23:05:00|68063.8|68043.8|68065.3|68045.3|68066.6|68046.6|68063.8|68043.8|463
1581030600000|2020-02-06 23:10:00|68065.2|68045.2|68059.3|68039.3|68065.8|68045.8|68059.3|68039.3|298
1581030900000|2020-02-06 23:15:00|68059.4|68039.4|68058.8|68038.8|68059.9|68042|68056.3|68038.1|345
1581031200000|2020-02-06 23:20:00|68058.9|68038.9|68059.4|68039.4|68059.9|68042.2|68056.1|68038.5|345
1581031500000|2020-02-06 23:25:00|68059.6|68039.6|68059|68039|68060|68040|68058.6|68038.6|350
1581031800000|2020-02-06 23:30:00|68059.1|68039.1|68056.1|68036.1|68060.1|68040.1|68055.5|68035.5|348
1581032100000|2020-02-06 23:35:00|68056|68036|68059.6|68039.6|68062.8|68042.8|68055.6|68035.6|188
1581032400000|2020-02-06 23:40:00|68059.3|68039.3|68062.4|68042.4|68063.9|68045.5|68057.2|68039.2|242
1581032700000|2020-02-06 23:45:00|68062.5|68042.5|68060.1|68040.1|68064.1|68044.1|68059.5|68039.5|216
1581033000000|2020-02-06 23:50:00|68060.5|68040.5|68059.6|68039.6|68060.5|68040.5|68058.5|68038.5|162
1581033300000|2020-02-06 23:55:00|68059.5|68039.5|68060.1|68040.1|68060.3|68040.3|68059.3|68039.3|115
1581033600000|2020-02-07 00:00:00|68059.7|68039.7|68076|68056|68078.2|68058.2|68056.6|68039.3|443
1581033900000|2020-02-07 00:05:00|68075.9|68055.9|68075.5|68055.5|68077|68058.8|68072.5|68054.5|257
1581034200000|2020-02-07 00:10:00|68075.3|68055.3|68072|68052|68076.7|68058.5|68069.6|68051.9|194
1581034500000|2020-02-07 00:15:00|68072.1|68052.1|68075.8|68055.8|68076.5|68059.1|68066.8|68049.1|247
1581034800000|2020-02-07 00:20:00|68075.9|68055.9|68072.2|68052.2|68075.9|68058.4|68068.9|68050.9|210
1581035100000|2020-02-07 00:25:00|68072.1|68052.1|68073.3|68053.3|68073.5|68055.6|68065.2|68047.2|291
1581035400000|2020-02-07 00:30:00|68073.4|68053.4|68071|68056|68075.5|68056.3|68069.7|68050|300
1581035700000|2020-02-07 00:35:00|68070.7|68055.7|68072.2|68057.2|68076|68059.1|68069.7|68053|345
1581036000000|2020-02-07 00:40:00|68072.1|68057.1|68066.2|68046.2|68075.1|68057.6|68066.1|68046.1|361
1581036300000|2020-02-07 00:45:00|68066.4|68046.4|68053.5|68038.5|68066.7|68048|68053.2|68034.8|395
1581036600000|2020-02-07 00:50:00|68053.6|68038.6|68060.2|68040.2|68067|68047.7|68053.3|68036.2|482
1581036900000|2020-02-07 00:55:00|68060.6|68040.6|68054.4|68034.4|68065.5|68045.5|68052.3|68033.4|492
1581037200000|2020-02-07 01:00:00|68054.9|68034.9|68055.2|68035.2|68063|68045.3|68053.7|68034.7|403
1581037500000|2020-02-07 01:05:00|68055.6|68035.6|68056.5|68036.5|68056.7|68039.5|68051|68032.5|532
1581037800000|2020-02-07 01:10:00|68056.9|68036.9|68052.4|68032.4|68056.9|68036.9|68048.4|68028.4|582
1581038100000|2020-02-07 01:15:00|68052.3|68032.3|68050.2|68030.2|68052.8|68033.4|68046.7|68029.2|544
1581038400000|2020-02-07 01:20:00|68049.8|68029.8|68046.6|68031.6|68054.2|68034.9|68046.3|68028.8|514
1581038700000|2020-02-07 01:25:00|68046.7|68031.7|68050|68030|68053.6|68035.8|68046.5|68028.1|489
1581039000000|2020-02-07 01:30:00|68050.4|68030.4|68049.6|68029.6|68053.2|68036.4|68049|68029|473
1581039300000|2020-02-07 01:35:00|68049.5|68029.5|68049|68029|68050|68032.7|68045.4|68027.7|490
1581039600000|2020-02-07 01:40:00|68049.3|68029.3|68046.2|68026.2|68050.5|68032.1|68042.8|68025.3|554
1581039900000|2020-02-07 01:45:00|68045.9|68025.9|68049.2|68029.2|68049.2|68029.7|68042.8|68025.4|407
1581040200000|2020-02-07 01:50:00|68049|68029|68049.4|68029.4|68052.1|68032.7|68046.1|68028.7|425
1581040500000|2020-02-07 01:55:00|68047.3|68032.3|68046|68026|68050.2|68033.5|68044.8|68025.5|491
1581040800000|2020-02-07 02:00:00|68045.7|68025.7|68046.2|68031.2|68051.4|68032.3|68044.9|68024.9|499
1581041100000|2020-02-07 02:05:00|68046.4|68031.4|68049.1|68029.1|68049.8|68032|68045|68027.3|413
1581041400000|2020-02-07 02:10:00|68048.9|68028.9|68047.3|68032.3|68050.5|68032.7|68043.9|68023.9|414
1581041700000|2020-02-07 02:15:00|68047.2|68032.2|68052.5|68032.5|68053.3|68035.3|68046.6|68028.8|471
1581042000000|2020-02-07 02:20:00|68052.7|68032.7|68046.6|68026.6|68053.3|68035.8|68046|68026|458
1581042300000|2020-02-07 02:25:00|68046.7|68026.7|68041.8|68026.8|68048.5|68030|68040.7|68022.1|460
1581042600000|2020-02-07 02:30:00|68041.7|68026.7|68041.4|68026.4|68045.9|68029.7|68038.2|68020.1|412
1581042900000|2020-02-07 02:35:00|68041.3|68026.3|68040.3|68025.3|68045.3|68026.5|68039.9|68022.4|451
1581043200000|2020-02-07 02:40:00|68040.4|68025.4|68042.9|68022.9|68044.6|68026.9|68039.6|68022.3|418
1581043500000|2020-02-07 02:45:00|68043|68023|68039.5|68019.5|68043.8|68026.1|68036.4|68018.6|352
1581043800000|2020-02-07 02:50:00|68039.3|68019.3|68040.4|68025.4|68045|68026.3|68036.9|68019.2|430
1581044100000|2020-02-07 02:55:00|68039.8|68024.8|68036.3|68016.3|68044|68024.9|68034.2|68015.5|530
1581044400000|2020-02-07 03:00:00|68036.2|68016.2|68038|68018|68042.7|68023|68033.9|68016|400
1581044700000|2020-02-07 03:05:00|68037.9|68017.9|68040.7|68025.7|68044.3|68026.3|68036.2|68017.6|362
1581045000000|2020-02-07 03:10:00|68040.8|68025.8|68042.9|68022.9|68046.4|68029.9|68039.3|68022.1|411
1581045300000|2020-02-07 03:15:00|68043|68023|68039.8|68024.8|68045.7|68028.2|68039.4|68022|346
1581045600000|2020-02-07 03:20:00|68039.3|68024.3|68037.1|68017.1|68040.7|68024.8|68030.7|68013.2|377
1581045900000|2020-02-07 03:25:00|68036.9|68016.9|68037.3|68017.3|68042.5|68024.8|68034.9|68016.9|338
1581046200000|2020-02-07 03:30:00|68037.4|68017.4|68033.9|68018.9|68038.3|68020|68033.4|68015.7|344
1581046500000|2020-02-07 03:35:00|68033.8|68018.8|68033.5|68013.5|68037.4|68019.9|68030.3|68012.9|262
1581046800000|2020-02-07 03:40:00|68033.7|68013.7|68040.8|68020.8|68041.9|68022.9|68031|68013.5|405
1581047100000|2020-02-07 03:45:00|68040.9|68020.9|68042.5|68022.5|68042.8|68025.3|68036.4|68019|335
1581047400000|2020-02-07 03:50:00|68039.9|68024.9|68043.3|68028.3|68046.9|68029.3|68039.6|68021.9|226
1581047700000|2020-02-07 03:55:00|68043.2|68028.2|68044.2|68024.2|68048|68029.6|68041|68023.3|378
1581048000000|2020-02-07 04:00:00|68044.1|68024.1|68050.5|68030.5|68052.8|68035.3|68043.5|68023.9|469
1581048300000|2020-02-07 04:05:00|68050.1|68030.1|68049.4|68029.4|68050.6|68032.9|68043.5|68025.3|374
1581048600000|2020-02-07 04:10:00|68049.5|68029.5|68050|68035|68053.5|68035.2|68046.6|68029.3|323
1581048900000|2020-02-07 04:15:00|68049.8|68034.8|68052.4|68032.4|68055.4|68036.5|68048.3|68029.9|271
1581049200000|2020-02-07 04:20:00|68052.5|68032.5|68053.2|68033.2|68053.6|68036.3|68048.8|68031.1|242
1581049500000|2020-02-07 04:25:00|68053.4|68033.4|68055.4|68035.4|68056.9|68038.7|68049.7|68032.1|349
1581049800000|2020-02-07 04:30:00|68055.3|68035.3|68053.8|68038.8|68057.9|68039.8|68052.1|68034.9|313
1581050100000|2020-02-07 04:35:00|68053.7|68038.7|68059.7|68044.7|68063.1|68045.1|68053.4|68036.1|305
1581050400000|2020-02-07 04:40:00|68059.8|68044.8|68065.2|68045.2|68067.3|68049.6|68059.8|68042.2|319
1581050700000|2020-02-07 04:45:00|68065|68045|68068.3|68048.3|68068.4|68051.2|68058.3|68040.6|324
1581051000000|2020-02-07 04:50:00|68068|68048|68063.5|68043.5|68068.3|68050.4|68059.8|68041.4|410
1581051300000|2020-02-07 04:55:00|68062.1|68047.1|68056.2|68036.2|68066.4|68048.8|68052.2|68034.6|418
1581051600000|2020-02-07 05:00:00|68056|68036|68052.6|68037.6|68057.2|68039.8|68047.7|68030.4|448
1581051900000|2020-02-07 05:05:00|68052.4|68037.4|68045.3|68030.3|68055.2|68037.4|68044.8|68027.2|398
1581052200000|2020-02-07 05:10:00|68045.2|68030.2|68049.3|68029.3|68049.4|68031.8|68044.3|68026.9|367
1581052500000|2020-02-07 05:15:00|68049.1|68029.1|68054.7|68034.7|68055.2|68037.7|68045.8|68028.6|355
1581052800000|2020-02-07 05:20:00|68054.5|68034.5|68049.4|68034.4|68055.3|68037.6|68048.3|68030.7|349
1581053100000|2020-02-07 05:25:00|68049.3|68034.3|68048.4|68028.4|68052.2|68034.8|68048.1|68028.1|308
1581053400000|2020-02-07 05:30:00|68048.5|68028.5|68046.3|68031.3|68049|68031.5|68041.9|68022.9|400
1581053700000|2020-02-07 05:35:00|68046.2|68031.2|68046.3|68031.3|68050|68031.9|68045.7|68028.4|323
1581054000000|2020-02-07 05:40:00|68046.4|68031.4|68052.1|68032.1|68052.3|68034.8|68045.8|68028.4|332
1581054300000|2020-02-07 05:45:00|68052.3|68032.3|68052.8|68037.8|68055.8|68038.3|68050.7|68032.3|282
1581054600000|2020-02-07 05:50:00|68052.5|68037.5|68056.7|68036.7|68057|68039.5|68049.5|68031.7|341
1581054900000|2020-02-07 05:55:00|68056.8|68036.8|68055.4|68040.4|68060.5|68043|68053.9|68036.6|380
1581055200000|2020-02-07 06:00:00|68055.3|68040.3|68050.3|68035.3|68055.4|68040.3|68045.3|68028|528
1581055500000|2020-02-07 06:05:00|68050.2|68035.2|68053|68038|68056.4|68040.5|68050.1|68032.9|555
1581055800000|2020-02-07 06:10:00|68053.1|68038.1|68059.5|68039.5|68060.7|68042.7|68051.2|68033.3|351
1581056100000|2020-02-07 06:15:00|68059.6|68039.6|68060.7|68045.7|68063.3|68046.5|68056.7|68039.5|351
1581056400000|2020-02-07 06:20:00|68060.9|68045.9|68073.4|68053.4|68076.4|68058.8|68060.9|68044.8|500
1581056700000|2020-02-07 06:25:00|68073.6|68053.6|68067.8|68047.8|68074.1|68055.6|68062.2|68043|563
1581057000000|2020-02-07 06:30:00|68067.6|68047.6|68070.5|68050.5|68075|68056.5|68066.2|68046.2|601
1581057300000|2020-02-07 06:35:00|68070.3|68050.3|68058.7|68043.7|68071.5|68053.2|68058.5|68040.9|482
1581057600000|2020-02-07 06:40:00|68059.2|68044.2|68065.4|68050.4|68069.8|68052.2|68058.7|68043.7|456
1581057900000|2020-02-07 06:45:00|68065.6|68050.6|68077.6|68057.6|68078.2|68060.2|68064.1|68046.1|427
1581058200000|2020-02-07 06:50:00|68075|68060|68076.2|68061.2|68080.5|68063|68069.7|68052.7|458
1581058500000|2020-02-07 06:55:00|68075.9|68060.9|68076|68061|68081.3|68062.7|68069.7|68051.8|474
1581058800000|2020-02-07 07:00:00|68077.2|68057.2|68088.1|68073.1|68092.5|68074|68071.6|68054.1|835
1581059100000|2020-02-07 07:05:00|68088.3|68073.3|68105.4|68090.4|68107.7|68092.7|68087.4|68072|715
1581059400000|2020-02-07 07:10:00|68104|68089|68105.6|68090.6|68117.5|68102.5|68101.4|68084.8|653
1581059700000|2020-02-07 07:15:00|68105.4|68090.4|68111.5|68096.5|68117.7|68100.8|68103.8|68087.6|648
1581060000000|2020-02-07 07:20:00|68111.7|68096.7|68125.6|68110.6|68132.6|68117.6|68108.2|68090.7|714
1581060300000|2020-02-07 07:25:00|68125.5|68110.5|68105.3|68090.3|68125.6|68110.6|68103.3|68088.3|787
1581060600000|2020-02-07 07:30:00|68105.4|68090.4|68100.8|68085.8|68109.7|68094.7|68096.9|68081.9|782
1581060900000|2020-02-07 07:35:00|68101.1|68086.1|68095.2|68080.2|68104.5|68089.5|68092.1|68074.6|735
1581061200000|2020-02-07 07:40:00|68095|68080|68089.5|68074.5|68097.5|68082.5|68087.7|68072.7|783
1581061500000|2020-02-07 07:45:00|68089.7|68074.7|68114.8|68099.8|68116.8|68101.8|68089.5|68074.5|724
1581061800000|2020-02-07 07:50:00|68114.9|68099.9|68135.2|68120.2|68137.1|68122.1|68114.3|68099.3|744
1581062100000|2020-02-07 07:55:00|68135.5|68120.5|68143|68128|68143.9|68128.9|68126.6|68111.6|780
1581062400000|2020-02-07 08:00:00|68142.9|68127.9|68143.8|68128.8|68147.8|68132.8|68131.2|68116.2|987
1581062700000|2020-02-07 08:05:00|68143.3|68128.3|68164.8|68149.8|68165.1|68150.1|68142.5|68127.5|964
1581063000000|2020-02-07 08:10:00|68165|68150|68136.7|68121.7|68170.3|68154.2|68135.5|68120.5|873
1581063300000|2020-02-07 08:15:00|68136.6|68121.6|68132.9|68117.9|68136.8|68121.8|68120.7|68105.7|777
1581063600000|2020-02-07 08:20:00|68134.7|68119.7|68122.1|68107.1|68139.3|68124.3|68117.1|68102.1|764
1581063900000|2020-02-07 08:25:00|68122.2|68107.2|68131.9|68116.9|68133.2|68118.2|68121.9|68106.9|756
1581064200000|2020-02-07 08:30:00|68131.7|68116.7|68152.2|68137.2|68160.5|68144.9|68131.3|68116.3|805
1581064500000|2020-02-07 08:35:00|68152|68137|68145.4|68130.4|68160.2|68140.2|68139.6|68123.6|810
1581064800000|2020-02-07 08:40:00|68145.3|68130.3|68141.6|68126.6|68150.7|68135.7|68141|68126|628
1581065100000|2020-02-07 08:45:00|68142.3|68127.3|68138.1|68123.1|68146.6|68131.6|68133.6|68118.6|618
1581065400000|2020-02-07 08:50:00|68138.2|68123.2|68135.3|68120.3|68139.3|68124.3|68131.8|68116.8|616
1581065700000|2020-02-07 08:55:00|68135.7|68120.7|68198.8|68178.8|68207.9|68187.9|68135.4|68120.4|745
1581066000000|2020-02-07 09:00:00|68195.9|68180.9|68168.1|68148.1|68197.3|68180.9|68165|68146.2|854
1581066300000|2020-02-07 09:05:00|68168.4|68148.4|68175.2|68160.2|68177.4|68161.3|68164.9|68147.4|634
1581066600000|2020-02-07 09:10:00|68174.1|68159.1|68167.5|68152.5|68180.3|68163.9|68161.4|68146.4|651
1581066900000|2020-02-07 09:15:00|68167.4|68152.4|68159.6|68144.6|68169.8|68154.8|68159.2|68144.2|599
1581067200000|2020-02-07 09:20:00|68159.7|68144.7|68169.5|68154.5|68174.3|68159.3|68158.3|68143.3|557
1581067500000|2020-02-07 09:25:00|68169.6|68154.6|68189.2|68174.2|68191.8|68176.8|68165.9|68150.9|794
1581067800000|2020-02-07 09:30:00|68189.6|68174.6|68188.1|68173.1|68193.2|68178.2|68169.2|68154.2|828
1581068100000|2020-02-07 09:35:00|68188.4|68173.4|68190.9|68175.9|68196.8|68181.8|68185.7|68170.7|723
1581068400000|2020-02-07 09:40:00|68191|68176|68180.8|68165.8|68193.7|68178.7|68173.5|68158.5|745
1581068700000|2020-02-07 09:45:00|68181|68166|68195.9|68180.9|68199.1|68184.1|68176.1|68161.1|673
1581069000000|2020-02-07 09:50:00|68195.4|68180.4|68207.9|68192.9|68215.5|68200.5|68191.1|68176.1|706
1581069300000|2020-02-07 09:55:00|68208|68193|68223.1|68208.1|68228.7|68213.7|68204.6|68189.6|802
1581069600000|2020-02-07 10:00:00|68223|68208|68212.1|68197.1|68224.5|68209.5|68211.8|68196.8|694
1581069900000|2020-02-07 10:05:00|68212.2|68197.2|68221.7|68206.7|68226.4|68209.6|68208.7|68193.7|709
1581070200000|2020-02-07 10:10:00|68221.5|68206.5|68247.5|68232.5|68247.7|68232.7|68211.8|68196.8|882
1581070500000|2020-02-07 10:15:00|68247.2|68232.2|68236.1|68221.1|68247.9|68232.6|68230.8|68215.8|871
1581070800000|2020-02-07 10:20:00|68236.3|68221.3|68236.6|68221.6|68241.1|68226.1|68220.4|68205.4|773
1581071100000|2020-02-07 10:25:00|68235.8|68220.8|68258|68243|68263.9|68248.9|68235.4|68220.4|797
1581071400000|2020-02-07 10:30:00|68257.9|68242.9|68232.8|68217.8|68264.4|68249.4|68232.8|68217.8|752
1581071700000|2020-02-07 10:35:00|68234.3|68219.3|68239.3|68224.3|68245.1|68230.1|68232.5|68217.5|758
1581072000000|2020-02-07 10:40:00|68239.2|68224.2|68235.9|68220.9|68254.9|68239.9|68233.2|68218.2|726
1581072300000|2020-02-07 10:45:00|68236.1|68221.1|68235.5|68220.5|68242|68227|68227.9|68212.9|666
1581072600000|2020-02-07 10:50:00|68235.3|68220.3|68241.2|68226.2|68241.3|68226.3|68232.4|68216|584
1581072900000|2020-02-07 10:55:00|68242|68227|68225.9|68210.9|68243.9|68228.9|68224.3|68209.3|594
1581073200000|2020-02-07 11:00:00|68226.2|68211.2|68238.4|68223.4|68246.6|68231.6|68226.2|68211.2|627
1581073500000|2020-02-07 11:05:00|68238.7|68223.7|68232.7|68217.7|68239.2|68224.2|68225.8|68210.8|511
1581073800000|2020-02-07 11:10:00|68232.8|68217.8|68226.2|68211.2|68235|68220|68225.5|68210.5|534
1581074100000|2020-02-07 11:15:00|68226.3|68211.3|68218|68203|68233.9|68218.9|68217.8|68202.8|629
1581074400000|2020-02-07 11:20:00|68218.5|68203.5|68210.4|68195.4|68219.3|68204.3|68208.3|68193.3|574
1581074700000|2020-02-07 11:25:00|68210.6|68195.6|68205.2|68190.2|68211.2|68196.2|68204.2|68189.2|520
1581075000000|2020-02-07 11:30:00|68205.1|68190.1|68202.3|68187.3|68209.9|68194.6|68201.8|68186.8|522
1581075300000|2020-02-07 11:35:00|68202.5|68187.5|68212.9|68197.9|68218.6|68203.6|68202|68187|577
1581075600000|2020-02-07 11:40:00|68212.8|68197.8|68205.8|68190.8|68222.4|68207.4|68205.4|68190.4|535
1581075900000|2020-02-07 11:45:00|68205.7|68190.7|68236.2|68221.2|68237.8|68222.8|68201|68186|652
1581076200000|2020-02-07 11:50:00|68236.1|68221.1|68236.3|68221.3|68239.8|68222.8|68226.9|68211.9|585
1581076500000|2020-02-07 11:55:00|68236.2|68221.2|68238.2|68223.2|68242.3|68227.3|68228.5|68213.5|581
1581076800000|2020-02-07 12:00:00|68237.9|68222.9|68235.2|68220.2|68246.1|68231.1|68233.2|68218.2|600
1581077100000|2020-02-07 12:05:00|68235|68220|68222.6|68207.6|68238.9|68223.9|68222.5|68207.5|579
1581077400000|2020-02-07 12:10:00|68222.8|68207.8|68223.8|68208.8|68230.7|68215.7|68217.7|68202.7|540
1581077700000|2020-02-07 12:15:00|68223.9|68208.9|68227.4|68212.4|68227.7|68212.7|68213.8|68198.8|515
1581078000000|2020-02-07 12:20:00|68227.3|68212.3|68220.4|68205.4|68227.6|68212.6|68212.2|68197.2|511
1581078300000|2020-02-07 12:25:00|68220.5|68205.5|68208.2|68193.2|68223.5|68208.5|68207.6|68192.6|461
1581078600000|2020-02-07 12:30:00|68208.4|68193.4|68205|68190|68219.3|68201.6|68204.4|68189.4|507
1581078900000|2020-02-07 12:35:00|68205.1|68190.1|68204.7|68189.7|68206.1|68191.1|68197.7|68182.7|549
1581079200000|2020-02-07 12:40:00|68204.5|68189.5|68186.9|68171.9|68207.5|68192.5|68182.6|68167.6|580
1581079500000|2020-02-07 12:45:00|68186.8|68171.8|68189.5|68174.5|68196.4|68181.4|68186.1|68171.1|722
1581079800000|2020-02-07 12:50:00|68189.4|68174.4|68185.3|68170.3|68190|68175|68173.5|68158.5|640
1581080100000|2020-02-07 12:55:00|68184.6|68169.6|68157.4|68142.4|68184.7|68169.7|68156.6|68141.6|631
1581080400000|2020-02-07 13:00:00|68158.3|68143.3|68145.5|68130.5|68165.1|68150.1|68144|68126.9|798
1581080700000|2020-02-07 13:05:00|68145.6|68130.6|68143.6|68128.6|68149.9|68134.9|68131|68116|769
1581081000000|2020-02-07 13:10:00|68142.1|68127.1|68128.5|68113.5|68142.1|68127.1|68125.1|68110.1|704
1581081300000|2020-02-07 13:15:00|68128.8|68113.8|68119|68104|68132.9|68117.9|68119|68104|669
1581081600000|2020-02-07 13:20:00|68118.6|68103.6|68132.5|68117.5|68135.7|68120.7|68118.6|68103.6|639
1581081900000|2020-02-07 13:25:00|68132.7|68117.7|68165.5|68121.9|68172.6|68145.4|68129.8|68114.8|796
1581082200000|2020-02-07 13:30:00|68166.6|68121.8|68143.8|68128.8|68223.6|68200.1|68139.4|68116.4|1251
1581082500000|2020-02-07 13:35:00|68142.3|68127.3|68154.1|68139.1|68162.9|68147.9|68125.7|68110.7|1088
1581082800000|2020-02-07 13:40:00|68154|68139|68179.4|68164.4|68180.9|68165.9|68153.2|68138.2|1004
1581083100000|2020-02-07 13:45:00|68178.3|68163.3|68195.4|68180.4|68200.9|68184.3|68155.3|68138.1|1022
1581083400000|2020-02-07 13:50:00|68195.6|68180.6|68180|68165|68195.8|68180.8|68171.6|68155.1|833
1581083700000|2020-02-07 13:55:00|68179.9|68164.9|68195.5|68180.5|68199.1|68181.7|68171.9|68156.8|831
1581084000000|2020-02-07 14:00:00|68197.5|68177.5|68222.1|68207.1|68229.5|68212.9|68193.9|68176.6|802
1581084300000|2020-02-07 14:05:00|68222|68207|68242.2|68227.2|68254.7|68238.5|68220.3|68203.9|992
1581084600000|2020-02-07 14:10:00|68242.4|68227.4|68226.1|68211.1|68242.4|68227.4|68220.1|68204.1|902
1581084900000|2020-02-07 14:15:00|68226.3|68211.3|68216.2|68201.2|68236.6|68221.6|68210.3|68193.4|905
1581085200000|2020-02-07 14:20:00|68216.3|68201.3|68214.7|68194.7|68225|68209.1|68204.5|68188.8|837
1581085500000|2020-02-07 14:25:00|68211.3|68196.3|68207.4|68192.4|68215.7|68197.8|68190.7|68175.4|855
1581085800000|2020-02-07 14:30:00|68208|68193|68143.5|68128.5|68208|68193|68131.2|68113.9|1133
1581086100000|2020-02-07 14:35:00|68143.7|68128.7|68171|68156|68171.3|68156.3|68125.9|68109.2|1102
1581086400000|2020-02-07 14:40:00|68173.2|68153.2|68128|68113|68179|68164|68124.1|68107.1|1003
1581086700000|2020-02-07 14:45:00|68128.1|68113.1|68128.9|68113.9|68134.4|68118|68099.6|68082.1|1007
1581087000000|2020-02-07 14:50:00|68128.5|68113.5|68135.7|68120.7|68138.8|68123.8|68117.5|68102.5|860
1581087300000|2020-02-07 14:55:00|68135.4|68120.4|68115.3|68095.3|68136.8|68121.8|68104|68087.7|862
1581087600000|2020-02-07 15:00:00|68115.7|68095.7|68091.3|68076.3|68130.1|68115.1|68089.7|68074.7|1077
1581087900000|2020-02-07 15:05:00|68091.5|68076.5|68111.7|68096.7|68118.9|68103.9|68091.5|68076.5|866
1581088200000|2020-02-07 15:10:00|68112.6|68097.6|68129.9|68114.9|68132|68117|68112.6|68097.6|835
1581088500000|2020-02-07 15:15:00|68129.7|68114.7|68141.8|68126.8|68143.9|68128.9|68109.9|68094.5|836
1581088800000|2020-02-07 15:20:00|68141.9|68126.9|68170.3|68155.3|68176.3|68158.9|68140.9|68125.4|788
1581089100000|2020-02-07 15:25:00|68170|68155|68180.8|68165.8|68200.9|68185.9|68167.9|68151.5|891
1581089400000|2020-02-07 15:30:00|68180.6|68165.6|68168.7|68153.7|68191.6|68176.6|68164.7|68149.7|888
1581089700000|2020-02-07 15:35:00|68169|68154|68174|68159|68177.2|68162.2|68156.7|68141.7|755
1581090000000|2020-02-07 15:40:00|68174.4|68159.4|68100.9|68080.9|68177.1|68160.8|68083.5|68064|1198
1581090300000|2020-02-07 15:45:00|68102.1|68082.1|68124.6|68109.6|68129.8|68112.5|68086.1|68071.1|983
1581090600000|2020-02-07 15:50:00|68125.8|68110.8|68166.1|68151.1|68169.1|68154.1|68115.6|68100.6|927
1581090900000|2020-02-07 15:55:00|68166.2|68151.2|68163.6|68148.6|68186.2|68171.2|68159.3|68144.3|1059
1581091200000|2020-02-07 16:00:00|68163.4|68148.4|68171.9|68156.9|68178.9|68161.9|68152.2|68137.2|989
1581091500000|2020-02-07 16:05:00|68171.7|68156.7|68184.7|68169.7|68193.3|68174.7|68169.8|68152.1|901
1581091800000|2020-02-07 16:10:00|68184.6|68169.6|68206.9|68191.9|68209.8|68192.6|68180.6|68160.6|808
1581092100000|2020-02-07 16:15:00|68205.7|68190.7|68231|68216|68235.2|68218.8|68202.4|68184.8|841
1581092400000|2020-02-07 16:20:00|68232.5|68217.5|68219.3|68204.3|68241.4|68224.5|68209.8|68193|841
1581092700000|2020-02-07 16:25:00|68219.4|68204.4|68260.9|68245.9|68264.1|68246|68216.3|68200.4|940
1581093000000|2020-02-07 16:30:00|68261|68246|68249.4|68229.4|68272.5|68255.1|68242.5|68226.2|831
1581093300000|2020-02-07 16:35:00|68249.9|68229.9|68230.3|68210.3|68249.9|68231.9|68230.1|68210.1|760
1581093600000|2020-02-07 16:40:00|68230.7|68210.7|68238.6|68218.6|68243.8|68223.8|68229.2|68209.8|725
1581093900000|2020-02-07 16:45:00|68237.8|68217.8|68233.1|68213.1|68241.5|68221.5|68222.8|68205.5|646
1581094200000|2020-02-07 16:50:00|68232.8|68212.8|68245.6|68225.6|68245.6|68225.6|68228.2|68208.2|664
1581094500000|2020-02-07 16:55:00|68245.5|68225.5|68253.5|68233.5|68259.2|68240.9|68244.9|68224.9|568
1581094800000|2020-02-07 17:00:00|68253.4|68233.4|68260.9|68240.9|68262.4|68244|68248.4|68231.2|690
1581095100000|2020-02-07 17:05:00|68260.8|68240.8|68264|68249|68269.1|68251.1|68259.7|68240.8|676
1581095400000|2020-02-07 17:10:00|68264.1|68249.1|68273.1|68253.1|68274.7|68257.5|68258.7|68242.3|590
1581095700000|2020-02-07 17:15:00|68273|68253|68261.4|68246.4|68273.3|68255.9|68259.8|68242.2|517
1581096000000|2020-02-07 17:20:00|68261.3|68246.3|68260.8|68240.8|68266.5|68248.8|68254.3|68237.4|618
1581096300000|2020-02-07 17:25:00|68258.5|68243.5|68265|68250|68267.3|68250.5|68254.9|68238.4|443
1581096600000|2020-02-07 17:30:00|68264.9|68249.9|68262.5|68242.5|68270.7|68253.1|68256.8|68239.1|496
1581096900000|2020-02-07 17:35:00|68262.6|68242.6|68272.1|68252.1|68272.8|68255|68258.4|68241|520
1581097200000|2020-02-07 17:40:00|68272.5|68252.5|68274.3|68254.3|68277.3|68258.8|68268.2|68249.8|447
1581097500000|2020-02-07 17:45:00|68274.5|68254.5|68276|68256|68276.8|68259.5|68270.9|68253.2|378
1581097800000|2020-02-07 17:50:00|68273.6|68258.6|68281.7|68266.7|68289.8|68272|68272.1|68253.7|583
1581098100000|2020-02-07 17:55:00|68282.2|68267.2|68292.8|68277.8|68297.2|68281.7|68274.4|68258.5|708
1581098400000|2020-02-07 18:00:00|68293|68278|68282.6|68262.6|68296.3|68278.3|68268.6|68248.7|755
1581098700000|2020-02-07 18:05:00|68280.2|68265.2|68272.2|68252.2|68282.7|68265.5|68267.5|68248.5|558
1581099000000|2020-02-07 18:10:00|68272|68252|68280.2|68260.2|68281.8|68264.6|68266.2|68247.6|520
1581099300000|2020-02-07 18:15:00|68280.3|68260.3|68284.6|68264.6|68286.2|68268.1|68277.2|68259.7|432
1581099600000|2020-02-07 18:20:00|68284.9|68264.9|68281.4|68261.4|68287.6|68270|68278.5|68260.5|407
1581099900000|2020-02-07 18:25:00|68281.5|68261.5|68269.6|68249.6|68283.8|68265.7|68267.9|68249.3|518
1581100200000|2020-02-07 18:30:00|68269.2|68249.2|68262.7|68242.7|68269.2|68249.3|68250.8|68234|520
1581100500000|2020-02-07 18:35:00|68262.6|68242.6|68282.5|68262.5|68283.9|68265.8|68259.5|68239.5|690
1581100800000|2020-02-07 18:40:00|68282.2|68262.2|68279.7|68259.7|68285|68265|68275.9|68257.9|450
1581101100000|2020-02-07 18:45:00|68280.1|68260.1|68286.8|68271.8|68290|68272.6|68271.7|68254.5|508
1581101400000|2020-02-07 18:50:00|68286.7|68271.7|68295.4|68275.4|68295.6|68277|68282.1|68264.2|389
1581101700000|2020-02-07 18:55:00|68295.3|68275.3|68287.2|68272.2|68295.8|68278.4|68286.3|68268.6|370
1581102000000|2020-02-07 19:00:00|68287.4|68272.4|68269.9|68249.9|68289.2|68272.4|68266.9|68249.1|550
1581102300000|2020-02-07 19:05:00|68270|68250|68274.9|68254.9|68282.6|68264.2|68268.8|68249.9|626
1581102600000|2020-02-07 19:10:00|68274.7|68254.7|68273.1|68253.1|68279.5|68262.2|68269.7|68252.1|560
1581102900000|2020-02-07 19:15:00|68273.4|68253.4|68265.5|68245.5|68277.9|68261.5|68260.4|68242.6|573
1581103200000|2020-02-07 19:20:00|68265.8|68245.8|68260.7|68245.7|68266.1|68247.1|68256.6|68239|564
1581103500000|2020-02-07 19:25:00|68260.9|68245.9|68259.3|68239.3|68265.6|68247.1|68254.2|68236.3|514
1581103800000|2020-02-07 19:30:00|68259.4|68239.4|68262.9|68242.9|68266.8|68249.1|68257|68238.9|513
1581104100000|2020-02-07 19:35:00|68262.6|68242.6|68262.4|68242.4|68263.5|68245.7|68254|68236.6|394
1581104400000|2020-02-07 19:40:00|68262.7|68242.7|68279.5|68259.5|68279.7|68259.7|68261.4|68242.7|537
1581104700000|2020-02-07 19:45:00|68279.4|68259.4|68267.5|68252.5|68280.2|68261.8|68264.8|68245.8|490
1581105000000|2020-02-07 19:50:00|68267.7|68252.7|68266.2|68251.2|68277.1|68258.6|68263.1|68246.1|513
1581105300000|2020-02-07 19:55:00|68266.3|68251.3|68270|68255|68275.2|68257.8|68266.1|68248.4|627
1581105600000|2020-02-07 20:00:00|68270.1|68255.1|68277.7|68257.7|68279.5|68261.8|68269.2|68251.1|476
1581105900000|2020-02-07 20:05:00|68277.9|68257.9|68267.3|68252.3|68281|68263.1|68267|68251.5|469
1581106200000|2020-02-07 20:10:00|68267.1|68252.1|68267|68252|68275.4|68259|68266.1|68248.8|520
1581106500000|2020-02-07 20:15:00|68267.2|68252.2|68269.9|68254.9|68271.5|68256.5|68266.3|68248.8|449
1581106800000|2020-02-07 20:20:00|68269.8|68254.8|68275.6|68255.6|68276.7|68259.4|68269.5|68254.5|400
1581107100000|2020-02-07 20:25:00|68275.5|68255.5|68281.5|68261.5|68282.4|68266.7|68271.8|68255.5|518
1581107400000|2020-02-07 20:30:00|68281.6|68261.6|68267.2|68252.2|68282.1|68264.4|68266.8|68248.9|443
1581107700000|2020-02-07 20:35:00|68267.4|68252.4|68263|68243|68269.8|68252.5|68259.7|68242.3|536
1581108000000|2020-02-07 20:40:00|68262.9|68242.9|68259.6|68244.6|68263.1|68246.2|68256.7|68240.9|364
1581108300000|2020-02-07 20:45:00|68259.7|68244.7|68268.5|68248.5|68269.2|68252.2|68259.6|68242.3|501
1581108600000|2020-02-07 20:50:00|68268.6|68248.6|68265.3|68245.3|68270.1|68252.8|68263.2|68244.7|362
1581108900000|2020-02-07 20:55:00|68265.4|68245.4|68265.3|68245.3|68268.6|68251|68259.9|68242.4|579
1581109200000|2020-02-07 21:00:00|68265.5|68245.5|68265|68245|68266.9|68246.9|68262.9|68242.9|454
1581109500000|2020-02-07 21:05:00|68265.1|68245.1|68268.1|68248.1|68268.8|68248.8|68264.7|68244.7|283
1581109800000|2020-02-07 21:10:00|68268.3|68248.3|68267|68247|68273.3|68253.3|68264.5|68244.5|325
1581110100000|2020-02-07 21:15:00|68266.9|68246.9|68273.8|68253.8|68274.5|68254.5|68266|68246|337
1581110400000|2020-02-07 21:20:00|68273.9|68253.9|68275.2|68255.2|68280.2|68260.2|68273.1|68253.1|242
1581110700000|2020-02-07 21:25:00|68275.4|68255.4|68273.7|68253.7|68276|68256|68270.8|68250.8|249
1581111000000|2020-02-07 21:30:00|68273.8|68253.8|68272.3|68252.3|68275.9|68257.7|68270.6|68250.6|302
1581111300000|2020-02-07 21:35:00|68275.3|68255.3|68273.9|68253.9|68275.3|68255.3|68268.7|68248.7|387
1581111600000|2020-02-07 21:40:00|68273.7|68253.7|68286.8|68266.8|68288.2|68268.2|68271.7|68251.7|362
1581111900000|2020-02-07 21:45:00|68287.7|68267.7|68290.9|68270.9|68292.5|68272.5|68284.7|68264.7|426
1581112200000|2020-02-07 21:50:00|68289.8|68269.8|68291.1|68269.4|68292.3|68272.3|68282.3|68261.4|507
1581112500000|2020-02-07 21:55:00|68288.8|68268.8|68278.2|68240.7|68307.7|68268.8|68269.1|68222|366
1581282000000|2020-02-09 21:00:00|68280.1|68222.1|68267.7|68225|68289.1|68245.8|68267.3|68221.1|6
1581282900000|2020-02-09 21:15:00|68282.2|68251.5|68267.3|68224.2|68285.4|68251.5|68267.3|68222.1|7
1581283200000|2020-02-09 21:20:00|68267.7|68226.1|68267.7|68226.1|68267.7|68226.1|68267.7|68226.1|1
1581283800000|2020-02-09 21:30:00|68285.9|68252.3|68280.1|68222.1|68285.9|68252.3|68280.1|68222.1|3
1581284400000|2020-02-09 21:40:00|68308.4|68233.7|68284|68236.7|68308.4|68260.1|68284|68232.1|5
1581285000000|2020-02-09 21:50:00|68287.5|68255.2|68283.4|68230.3|68287.5|68255.2|68281.1|68225.7|4
1581285300000|2020-02-09 21:55:00|68288.2|68258.2|68283.5|68235.8|68300.7|68263|68280.1|68225.6|10
1581285600000|2020-02-09 22:00:00|68284.3|68238.1|68293|68273|68307.6|68273.4|68284.3|68236.9|72
1581285900000|2020-02-09 22:05:00|68293.6|68273.6|68288.2|68268.2|68296.7|68275.6|68286.5|68260.6|159
1581286200000|2020-02-09 22:10:00|68287.4|68267.4|68285.7|68265.7|68296.7|68271.3|68283.8|68260.6|200
1581286500000|2020-02-09 22:15:00|68285.8|68265.8|68281.9|68261.9|68286.9|68266.9|68277.4|68260.2|217
1581286800000|2020-02-09 22:20:00|68281.8|68261.8|68281.6|68266.6|68296|68268.6|68279.3|68258.6|138
1581287100000|2020-02-09 22:25:00|68281.9|68266.9|68284.8|68264.8|68287.8|68267.8|68280.4|68263.2|108
1581287400000|2020-02-09 22:30:00|68284.1|68264.1|68290.6|68270.6|68294.1|68274.1|68281.2|68262.2|227
1581287700000|2020-02-09 22:35:00|68291|68271|68288.3|68273.3|68294.1|68274|68287.4|68267.9|236
1581288000000|2020-02-09 22:40:00|68288.4|68273.4|68287.8|68267.8|68293.2|68275.5|68281.1|68262.3|253
1581288300000|2020-02-09 22:45:00|68287.7|68267.7|68289.5|68269.5|68291|68272.5|68284.5|68266|166
1581288600000|2020-02-09 22:50:00|68289.2|68269.2|68289.6|68269.6|68294.8|68272.7|68287.3|68268.8|108
1581288900000|2020-02-09 22:55:00|68289.5|68269.5|68288.1|68268.1|68292.8|68275.2|68283.3|68266.4|446
1581289200000|2020-02-09 23:00:00|68287.7|68267.7|68290.9|68270.9|68293.7|68277.9|68277.8|68259.9|568
1581289500000|2020-02-09 23:05:00|68291.1|68271.1|68281.5|68261.5|68293.1|68273.1|68281.4|68261.4|375
1581289800000|2020-02-09 23:10:00|68281.3|68261.3|68282.8|68262.8|68285|68265|68280.7|68260.7|315
1581290100000|2020-02-09 23:15:00|68283.2|68263.2|68281.5|68261.5|68284.4|68265.4|68280.4|68261.3|270
1581290400000|2020-02-09 23:20:00|68281.6|68261.6|68276.5|68256.5|68282.7|68262.7|68275.3|68256.2|335
1581290700000|2020-02-09 23:25:00|68276.8|68256.8|68277.1|68257.1|68279.8|68260.9|68273.8|68256.3|258
1581291000000|2020-02-09 23:30:00|68277.3|68257.3|68269.4|68249.4|68278|68259.8|68264.7|68244.7|459
1581291300000|2020-02-09 23:35:00|68269.5|68249.5|68265.7|68245.7|68270.2|68250.2|68252.5|68232.5|638
1581291600000|2020-02-09 23:40:00|68265.6|68245.6|68252.1|68232.1|68265.8|68245.8|68249.7|68229.7|571
1581291900000|2020-02-09 23:45:00|68252.4|68232.4|68253.3|68233.3|68257.6|68237.6|68250.1|68230.1|550
1581292200000|2020-02-09 23:50:00|68252.8|68232.8|68248.7|68228.7|68254|68234|68247.9|68227.9|351
1581292500000|2020-02-09 23:55:00|68248.6|68228.6|68254.3|68234.3|68260.2|68240.2|68245.9|68225.9|492
1581292800000|2020-02-10 00:00:00|68257.2|68237.2|68250.3|68230.3|68261.9|68243.4|68247.5|68227.5|575
1581293100000|2020-02-10 00:05:00|68250.5|68230.5|68249.8|68234.8|68254.5|68235.3|68242.4|68224.9|525
1581293400000|2020-02-10 00:10:00|68250.4|68235.4|68245.9|68225.9|68253.2|68235.6|68243|68224.5|481
1581293700000|2020-02-10 00:15:00|68246.1|68226.1|68246.2|68226.2|68247.9|68229.1|68240|68223|419
1581294000000|2020-02-10 00:20:00|68246.1|68226.1|68244.3|68224.3|68247.6|68229.7|68243|68223|429
1581294300000|2020-02-10 00:25:00|68244.1|68224.1|68242.2|68222.2|68246.5|68228.7|68240.2|68221.8|488
1581294600000|2020-02-10 00:30:00|68243.7|68223.7|68244.6|68224.6|68248.6|68229.6|68240.6|68222.7|362
1581294900000|2020-02-10 00:35:00|68244.7|68224.7|68238.8|68223.8|68246.1|68228.1|68236.9|68217.9|382
1581295200000|2020-02-10 00:40:00|68238.6|68223.6|68239.5|68224.5|68242.3|68224.8|68235.7|68217|450
1581295500000|2020-02-10 00:45:00|68239.6|68224.6|68236.6|68221.6|68244.1|68227.2|68236.2|68219.1|355
1581295800000|2020-02-10 00:50:00|68237.4|68222.4|68238.2|68218.2|68243.7|68225.8|68233.6|68215.2|436
1581296100000|2020-02-10 00:55:00|68237.6|68217.6|68234.2|68214.2|68237.6|68219.2|68230.3|68211.7|498
1581296400000|2020-02-10 01:00:00|68234.5|68214.5|68231.5|68216.5|68236.7|68218.7|68229.7|68210.5|495
1581296700000|2020-02-10 01:05:00|68231.7|68216.7|68236.6|68221.6|68240.4|68223.4|68229.9|68212.6|344
1581297000000|2020-02-10 01:10:00|68236.7|68221.7|68239.3|68219.3|68239.7|68222.8|68232.9|68215.7|245
1581297300000|2020-02-10 01:15:00|68237|68222|68236.6|68221.6|68242.4|68225.1|68236|68218.7|386
1581297600000|2020-02-10 01:20:00|68236.8|68221.8|68240.9|68220.9|68244.1|68227.1|68233|68215.9|420
1581297900000|2020-02-10 01:25:00|68241|68221|68241.2|68221.2|68242.4|68224.9|68234.2|68216.7|344
1581298200000|2020-02-10 01:30:00|68241.3|68221.3|68236.5|68221.5|68241.4|68222.6|68232.5|68215.1|493
1581298500000|2020-02-10 01:35:00|68236.9|68221.9|68242|68222|68244.8|68227|68236.2|68219.3|493
1581298800000|2020-02-10 01:40:00|68241.8|68221.8|68246.6|68226.6|68249.4|68231.6|68237.6|68219.2|513
1581299100000|2020-02-10 01:45:00|68246.4|68226.4|68252.4|68232.4|68255|68236.2|68244.2|68225.5|661
1581299400000|2020-02-10 01:50:00|68252.5|68232.5|68249|68234|68252.7|68234.7|68247.7|68230.3|424
1581299700000|2020-02-10 01:55:00|68248.9|68233.9|68245.4|68230.4|68251.6|68235.1|68244.7|68227.6|434
1581300000000|2020-02-10 02:00:00|68245.5|68230.5|68242.2|68222.2|68250.2|68232.4|68238.3|68221.4|422
1581300300000|2020-02-10 02:05:00|68242.5|68222.5|68232.7|68212.7|68244.6|68226.8|68231.2|68211.4|449
1581300600000|2020-02-10 02:10:00|68232.6|68212.6|68235.3|68220.3|68238.4|68220.5|68231.7|68211.7|459
1581300900000|2020-02-10 02:15:00|68235.6|68220.6|68240.2|68225.2|68244.8|68227.1|68234.9|68217.8|584
1581301200000|2020-02-10 02:20:00|68240.3|68225.3|68236.4|68216.4|68242.7|68226.3|68234|68215.1|446
1581301500000|2020-02-10 02:25:00|68236.5|68216.5|68237.6|68217.6|68238.3|68220.9|68232.3|68215.2|489
1581301800000|2020-02-10 02:30:00|68238|68218|68240.6|68225.6|68245.3|68227.5|68233|68215.5|557
1581302100000|2020-02-10 02:35:00|68240.7|68225.7|68241|68221|68245.9|68228.7|68238|68220.3|426
1581302400000|2020-02-10 02:40:00|68240.9|68220.9|68241.2|68226.2|68245.1|68227.8|68237.5|68219.6|443
1581302700000|2020-02-10 02:45:00|68241.3|68226.3|68239.2|68224.2|68243.4|68227|68238.2|68220.4|339
1581303000000|2020-02-10 02:50:00|68239.1|68224.1|68238.9|68223.9|68243|68224.8|68237.6|68219.6|359
1581303300000|2020-02-10 02:55:00|68239.2|68224.2|68226|68211|68241.4|68224.3|68222.8|68205.1|419
1581303600000|2020-02-10 03:00:00|68225.8|68210.8|68223.9|68208.9|68230|68211.6|68223.1|68205.9|378
1581303900000|2020-02-10 03:05:00|68224.1|68209.1|68231.6|68216.6|68235.3|68217.9|68223.6|68206.7|372
1581304200000|2020-02-10 03:10:00|68231.4|68216.4|68237.9|68222.9|68240.8|68225|68230.5|68215.5|324
1581304500000|2020-02-10 03:15:00|68237.7|68222.7|68242.7|68222.7|68243.2|68226.4|68230.3|68213|424
1581304800000|2020-02-10 03:20:00|68242.6|68222.6|68240.3|68225.3|68243.6|68226.3|68239.3|68219.5|443
1581305100000|2020-02-10 03:25:00|68240.5|68225.5|68240.3|68220.3|68242.7|68225.5|68236.9|68219.4|346
1581305400000|2020-02-10 03:30:00|68240.2|68220.2|68247.6|68232.6|68250.1|68232.8|68236.7|68219.8|455
1581305700000|2020-02-10 03:35:00|68247.7|68232.7|68247.7|68227.7|68250.6|68232.9|68243.2|68225.3|437
1581306000000|2020-02-10 03:40:00|68247.5|68227.5|68237.7|68222.7|68248.7|68231.5|68237.1|68219.6|360
1581306300000|2020-02-10 03:45:00|68237.8|68222.8|68237|68222|68240.4|68222.8|68235.7|68218.4|293
1581306600000|2020-02-10 03:50:00|68236.9|68221.9|68234.5|68219.5|68239.9|68222.4|68233.8|68216.5|308
1581306900000|2020-02-10 03:55:00|68234.3|68219.3|68236.7|68216.7|68237|68220|68230.6|68214.2|366
1581307200000|2020-02-10 04:00:00|68236.8|68216.8|68236.1|68216.1|68237|68219.5|68230.5|68213.2|310
1581307500000|2020-02-10 04:05:00|68236|68216|68239.7|68219.7|68240.1|68222.4|68230.1|68212.5|383
1581307800000|2020-02-10 04:10:00|68239.9|68219.9|68234.3|68219.3|68239.9|68220.5|68231.4|68213.4|380
1581308100000|2020-02-10 04:15:00|68234|68219|68233.5|68213.5|68237|68219.7|68230.6|68212.8|318
1581308400000|2020-02-10 04:20:00|68233.6|68213.6|68230.6|68215.6|68234.1|68216.8|68227.4|68210|321
1581308700000|2020-02-10 04:25:00|68230.8|68215.8|68230.3|68215.3|68233.6|68216.9|68228.4|68210.2|292
1581309000000|2020-02-10 04:30:00|68230.2|68215.2|68224|68209|68233.4|68216.2|68223.3|68206.1|291
1581309300000|2020-02-10 04:35:00|68224.2|68209.2|68224.4|68209.4|68227.6|68209.7|68220.7|68202.1|347
1581309600000|2020-02-10 04:40:00|68224|68209|68220.9|68205.9|68224.9|68209.9|68218.3|68202.5|269
1581309900000|2020-02-10 04:45:00|68221.2|68206.2|68219.2|68204.2|68224.7|68207|68218.4|68201.1|406
1581310200000|2020-02-10 04:50:00|68219.1|68204.1|68220.7|68200.7|68221.5|68204.7|68216.6|68199.3|326
1581310500000|2020-02-10 04:55:00|68221.3|68201.3|68206.2|68191.2|68221.3|68204|68202.8|68185.2|391
1581310800000|2020-02-10 05:00:00|68206.3|68191.3|68209.4|68194.4|68214.2|68197|68202.3|68184.6|479
1581311100000|2020-02-10 05:05:00|68209.2|68194.2|68208.7|68193.7|68212.1|68194.9|68207.8|68191.3|265
1581311400000|2020-02-10 05:10:00|68208.9|68193.9|68208.2|68188.2|68211.5|68194.1|68205.5|68188.2|248
1581311700000|2020-02-10 05:15:00|68208|68188|68209|68194|68212|68195.1|68205.6|68188|275
1581312000000|2020-02-10 05:20:00|68209.2|68194.2|68214.8|68199.8|68218.8|68201.2|68208.7|68191.5|321
1581312300000|2020-02-10 05:25:00|68214.9|68199.9|68212.2|68197.2|68215.7|68199.9|68207.7|68189.9|360
1581312600000|2020-02-10 05:30:00|68212.5|68197.5|68215.9|68200.9|68219.4|68202.6|68212.2|68195.1|400
1581312900000|2020-02-10 05:35:00|68215.8|68200.8|68215.5|68200.5|68218.3|68201.2|68214.1|68196.9|338
1581313200000|2020-02-10 05:40:00|68215.6|68200.6|68221.1|68206.1|68224.1|68207.5|68215.4|68198.5|385
1581313500000|2020-02-10 05:45:00|68221.2|68206.2|68217.5|68202.5|68223.6|68206.7|68216.3|68199.8|290
1581313800000|2020-02-10 05:50:00|68217.8|68202.8|68214.7|68199.7|68220.5|68204.3|68214.2|68197.8|339
1581314100000|2020-02-10 05:55:00|68214.8|68199.8|68217.1|68197.1|68218.6|68200.6|68211.2|68194.6|452
1581314400000|2020-02-10 06:00:00|68217.2|68197.2|68215.1|68200.1|68218|68200.9|68208|68190.2|491
1581314700000|2020-02-10 06:05:00|68217.7|68197.7|68221|68206|68224.7|68208.5|68214.3|68197.3|397
1581315000000|2020-02-10 06:10:00|68221.4|68206.4|68223.4|68208.4|68226.2|68208.7|68220.4|68203.5|396
1581315300000|2020-02-10 06:15:00|68223.3|68208.3|68221.8|68206.8|68233|68215.3|68220.4|68203.3|476
1581315600000|2020-02-10 06:20:00|68221.6|68206.6|68221.5|68206.5|68225.6|68208.6|68220.7|68203.4|359
1581315900000|2020-02-10 06:25:00|68222.3|68207.3|68222.2|68202.2|68229.7|68211.9|68219.3|68202|464
1581316200000|2020-02-10 06:30:00|68222.4|68202.4|68217.5|68202.5|68222.7|68205.1|68213.2|68196.2|436
1581316500000|2020-02-10 06:35:00|68217.4|68202.4|68220.7|68205.7|68226.7|68208.9|68216.1|68199.5|414
1581316800000|2020-02-10 06:40:00|68220.5|68205.5|68215.8|68195.8|68229.7|68212.2|68211.4|68193.6|435
1581317100000|2020-02-10 06:45:00|68213.4|68198.4|68220.1|68200.1|68225|68209|68202.5|68184.7|555
1581317400000|2020-02-10 06:50:00|68220.2|68200.2|68234.5|68214.5|68234.5|68215.4|68218.5|68200.1|455
1581317700000|2020-02-10 06:55:00|68234.3|68214.3|68245.2|68225.2|68245.4|68225.4|68231.3|68214.1|468
1581318000000|2020-02-10 07:00:00|68244.9|68224.9|68255.6|68240.6|68261.7|68246.7|68239.8|68221.3|783
1581318300000|2020-02-10 07:05:00|68255.5|68240.5|68253|68238|68257.5|68242.5|68250.7|68235.7|572
1581318600000|2020-02-10 07:10:00|68252.4|68237.4|68255.6|68240.6|68263.1|68246.2|68252.2|68237.2|641
1581318900000|2020-02-10 07:15:00|68255.9|68240.9|68234.1|68219.1|68256.3|68241.3|68233.9|68217.1|503
1581319200000|2020-02-10 07:20:00|68234.2|68219.2|68230.1|68215.1|68246.4|68231|68229.4|68213.7|502
1581319500000|2020-02-10 07:25:00|68230.2|68215.2|68233.3|68218.3|68236.1|68221.1|68227.4|68212|546
1581319800000|2020-02-10 07:30:00|68233.4|68218.4|68230.1|68215.1|68241.9|68224.9|68228.3|68213.3|654
1581320100000|2020-02-10 07:35:00|68229.9|68214.9|68233.1|68218.1|68236.3|68221.3|68226.6|68211.6|692
1581320400000|2020-02-10 07:40:00|68233.3|68218.3|68249.5|68234.5|68249.8|68234.8|68231|68216|689
1581320700000|2020-02-10 07:45:00|68249.6|68234.6|68263|68248|68265.2|68250.2|68248.8|68233.8|617
1581321000000|2020-02-10 07:50:00|68262.8|68247.8|68267.6|68252.6|68269.3|68254.3|68252.5|68237.5|734
1581321300000|2020-02-10 07:55:00|68267.5|68252.5|68270.7|68255.7|68280.5|68265.5|68267|68252|727
1581321600000|2020-02-10 08:00:00|68270.8|68255.8|68259.3|68244.3|68273.2|68258.2|68254.9|68239.9|787
1581321900000|2020-02-10 08:05:00|68259.2|68244.2|68272.6|68257.6|68280.5|68265.5|68259.2|68244.2|712
1581322200000|2020-02-10 08:10:00|68272.3|68257.3|68272.1|68257.1|68278.2|68261.1|68262.5|68246.3|707
1581322500000|2020-02-10 08:15:00|68272.2|68257.2|68272.4|68257.4|68282.5|68266.7|68266.4|68251.2|766
1581322800000|2020-02-10 08:20:00|68272|68257|68266.7|68251.7|68273.7|68257.8|68262.7|68245.8|651
1581323100000|2020-02-10 08:25:00|68266.3|68251.3|68264.1|68249.1|68268.1|68253.1|68261.6|68246.6|679
1581323400000|2020-02-10 08:30:00|68264.2|68249.2|68267.6|68252.6|68274.7|68259.4|68260.5|68245.5|705
1581323700000|2020-02-10 08:35:00|68267.7|68252.7|68246.4|68231.4|68267.8|68252.8|68235.2|68220.2|729
1581324000000|2020-02-10 08:40:00|68246.2|68231.2|68239.4|68224.4|68252.2|68237.2|68233.1|68218.1|646
1581324300000|2020-02-10 08:45:00|68239.7|68224.7|68246.7|68231.7|68247.2|68232.2|68233.8|68218.8|741
1581324600000|2020-02-10 08:50:00|68246.8|68231.8|68230.5|68215.5|68253.4|68238.4|68226|68211|738
1581324900000|2020-02-10 08:55:00|68230.3|68215.3|68239.8|68224.8|68240.4|68225.1|68228.7|68213.7|702
1581325200000|2020-02-10 09:00:00|68239.7|68224.7|68252|68237|68252.4|68237.3|68238.7|68221.6|684
1581325500000|2020-02-10 09:05:00|68251.9|68236.9|68246.6|68231.6|68255.2|68240.2|68242.6|68226.4|705
1581325800000|2020-02-10 09:10:00|68246.2|68231.2|68248.5|68233.5|68253.1|68237.6|68243.4|68228.4|596
1581326100000|2020-02-10 09:15:00|68248.6|68233.6|68241.9|68226.9|68255.9|68240.9|68241.9|68224.7|508
1581326400000|2020-02-10 09:20:00|68242|68227|68254.3|68239.3|68254.3|68239.3|68238.7|68223.7|644
1581326700000|2020-02-10 09:25:00|68254.4|68239.4|68246.8|68231.8|68256.9|68241.9|68246.1|68231.1|797
1581327000000|2020-02-10 09:30:00|68246.9|68231.9|68249.7|68234.7|68253.5|68238.5|68245.5|68230.5|633
1581327300000|2020-02-10 09:35:00|68249.5|68234.5|68241.4|68226.4|68250.5|68235.5|68235.6|68220.6|648
1581327600000|2020-02-10 09:40:00|68241.2|68226.2|68250.5|68235.5|68251.5|68236.5|68238.9|68223.9|599
1581327900000|2020-02-10 09:45:00|68250.4|68235.4|68268.9|68253.9|68269.9|68254.9|68236.6|68221.6|738
1581328200000|2020-02-10 09:50:00|68268.7|68253.7|68269.4|68254.4|68270.7|68255.7|68264|68246.8|593
1581328500000|2020-02-10 09:55:00|68268.9|68253.9|68248|68233|68270.9|68254.3|68244.3|68228.6|695
1581328800000|2020-02-10 10:00:00|68248.7|68233.7|68237.6|68222.6|68250.9|68235.9|68230.3|68215.3|716
1581329100000|2020-02-10 10:05:00|68237.7|68222.7|68225.3|68210.3|68238.3|68223.3|68225|68210|603
1581329400000|2020-02-10 10:10:00|68225.5|68210.5|68231.5|68216.5|68232.5|68217.5|68221.3|68204.5|588
1581329700000|2020-02-10 10:15:00|68231.7|68216.7|68228.1|68213.1|68235.5|68220.5|68224.6|68209.6|489
1581330000000|2020-02-10 10:20:00|68228|68213|68226.3|68211.3|68236.3|68221.3|68215.7|68200.7|628
1581330300000|2020-02-10 10:25:00|68227.3|68212.3|68234.7|68219.7|68236.4|68220.6|68226.6|68211.6|512
1581330600000|2020-02-10 10:30:00|68234.5|68219.5|68239.6|68224.6|68239.9|68224.7|68224.5|68207.5|558
1581330900000|2020-02-10 10:35:00|68239.7|68224.7|68243.8|68228.8|68247.1|68232.1|68237.6|68222.6|631
1581331200000|2020-02-10 10:40:00|68243.9|68228.9|68241.3|68226.3|68259.6|68244.6|68236.7|68221.4|709
1581331500000|2020-02-10 10:45:00|68241.8|68226.8|68247.3|68232.3|68250.9|68235.9|68233.3|68218.3|779
1581331800000|2020-02-10 10:50:00|68247.1|68232.1|68244.9|68229.9|68250.8|68235.8|68237.5|68222.5|585
1581332100000|2020-02-10 10:55:00|68244.5|68229.5|68251.4|68236.4|68252.3|68237.3|68239.3|68224.3|571
1581332400000|2020-02-10 11:00:00|68251.6|68236.6|68275.9|68260.9|68276.8|68261.8|68251.6|68236.6|707
1581332700000|2020-02-10 11:05:00|68275.8|68260.8|68263.1|68248.1|68277.1|68262.1|68262.9|68247.9|604
1581333000000|2020-02-10 11:10:00|68263.3|68248.3|68247.3|68232.3|68265.9|68250.6|68246.6|68231.6|558
1581333300000|2020-02-10 11:15:00|68247.4|68232.4|68251.6|68236.6|68255.1|68240.1|68246.1|68231.1|517
1581333600000|2020-02-10 11:20:00|68251.8|68236.8|68241.3|68226.3|68255.8|68240.8|68238.3|68223.3|506
1581333900000|2020-02-10 11:25:00|68241.2|68226.2|68247.8|68232.8|68247.9|68232.9|68238.2|68223.2|518
1581334200000|2020-02-10 11:30:00|68247.7|68232.7|68234.2|68219.2|68257.7|68242.7|68232.6|68217.6|740
1581334500000|2020-02-10 11:35:00|68234.5|68219.5|68247.9|68232.9|68253.2|68235.6|68234.1|68219.1|566
1581334800000|2020-02-10 11:40:00|68248.1|68233.1|68237.3|68222.3|68249.1|68234.1|68234.1|68216.7|477
1581335100000|2020-02-10 11:45:00|68237.5|68222.5|68232.1|68217.1|68238.6|68223.6|68230.7|68215.7|520
1581335400000|2020-02-10 11:50:00|68231.9|68216.9|68248.2|68233.2|68250.5|68235.5|68231|68216|613
1581335700000|2020-02-10 11:55:00|68248.1|68233.1|68253|68238|68253.3|68238.3|68242.6|68227.6|652
1581336000000|2020-02-10 12:00:00|68253.2|68238.2|68257.4|68242.4|68263.8|68248.8|68249.3|68234.3|635
1581336300000|2020-02-10 12:05:00|68257|68242|68256.6|68241.6|68260.1|68244.7|68247.4|68232.4|618
1581336600000|2020-02-10 12:10:00|68256.7|68241.7|68247.4|68232.4|68263.7|68248.7|68240.8|68225.8|550
1581336900000|2020-02-10 12:15:00|68247.5|68232.5|68253.7|68238.7|68255.7|68240.7|68246.9|68231.9|589
1581337200000|2020-02-10 12:20:00|68253.9|68238.9|68242.9|68227.9|68254.5|68239.5|68238.1|68223.1|627
1581337500000|2020-02-10 12:25:00|68243|68228|68241.9|68226.9|68245.2|68230.2|68236.5|68221.5|500
1581337800000|2020-02-10 12:30:00|68241.3|68226.3|68254.4|68239.4|68254.8|68239.8|68237.5|68222.5|525
1581338100000|2020-02-10 12:35:00|68254.5|68239.5|68242.7|68227.7|68254.7|68239.7|68239.7|68222.4|534
1581338400000|2020-02-10 12:40:00|68242.8|68227.8|68241.7|68226.7|68248.7|68233.7|68237.4|68222.4|533
1581338700000|2020-02-10 12:45:00|68241.8|68226.8|68237.8|68222.8|68246.3|68231.3|68235.3|68220.3|555
1581339000000|2020-02-10 12:50:00|68237.9|68222.9|68253.1|68233.1|68253.3|68236.3|68237.7|68220.6|535
1581339300000|2020-02-10 12:55:00|68252.8|68232.8|68252.1|68237.1|68260.5|68244.5|68249.4|68232.8|642
1581339600000|2020-02-10 13:00:00|68252.2|68237.2|68244.9|68229.9|68253.4|68238.4|68243.3|68228.3|627
1581339900000|2020-02-10 13:05:00|68245|68230|68239.1|68224.1|68245.5|68230.5|68234.4|68219.4|638
1581340200000|2020-02-10 13:10:00|68239|68224|68240|68225|68244.9|68229|68234.7|68218.8|612
1581340500000|2020-02-10 13:15:00|68239.9|68224.9|68248|68233|68256.1|68241.1|68238.9|68223.9|577
1581340800000|2020-02-10 13:20:00|68249.8|68234.8|68247.4|68232.4|68255.1|68240.1|68241.2|68226.2|669
1581341100000|2020-02-10 13:25:00|68247.3|68232.3|68231.5|68216.5|68248.8|68233.8|68231.1|68216.1|715
1581341400000|2020-02-10 13:30:00|68231.4|68216.4|68248.9|68233.9|68259.1|68244.1|68231|68216|710
1581341700000|2020-02-10 13:35:00|68249|68234|68252.8|68237.8|68255.4|68238.6|68244.3|68228.4|562
1581342000000|2020-02-10 13:40:00|68252.6|68237.6|68263.5|68248.5|68269.7|68254.7|68242.3|68227.3|705
1581342300000|2020-02-10 13:45:00|68263.4|68248.4|68287.2|68272.2|68289.6|68274.6|68262.1|68247.1|680
1581342600000|2020-02-10 13:50:00|68286.8|68271.8|68331.1|68316.1|68335.1|68319.1|68286.8|68271.8|904
1581342900000|2020-02-10 13:55:00|68331|68316|68356.2|68341.2|68373.6|68358.6|68329.3|68314.3|948
1581343200000|2020-02-10 14:00:00|68356.3|68341.3|68352.6|68337.6|68369.6|68354.6|68350.7|68335.7|883
1581343500000|2020-02-10 14:05:00|68352.2|68337.2|68376.9|68361.9|68383.7|68368.7|68349.2|68334.2|887
1581343800000|2020-02-10 14:10:00|68377|68362|68381.6|68366.6|68390.5|68375.5|68371.2|68356.2|796
1581344100000|2020-02-10 14:15:00|68381.5|68366.5|68375|68360|68383.6|68367.8|68365.8|68350.8|727
1581344400000|2020-02-10 14:20:00|68375.1|68360.1|68371.5|68356.5|68375.7|68360.7|68356.9|68341.9|659
1581344700000|2020-02-10 14:25:00|68371.3|68356.3|68382.3|68367.3|68387.2|68371.2|68367.1|68352.1|696
1581345000000|2020-02-10 14:30:00|68382.2|68367.2|68376.6|68361.6|68387.8|68372.8|68371.8|68356.8|872
1581345300000|2020-02-10 14:35:00|68376.5|68361.5|68381.4|68366.4|68383.7|68368.7|68373.2|68358.2|697
1581345600000|2020-02-10 14:40:00|68381.6|68366.6|68375|68360|68388.3|68373.3|68375|68360|648
1581345900000|2020-02-10 14:45:00|68374.9|68359.9|68378.7|68363.7|68380|68365|68360.5|68344.5|717
1581346200000|2020-02-10 14:50:00|68378.9|68363.9|68384.1|68369.1|68390|68375|68370|68355|726
1581346500000|2020-02-10 14:55:00|68384.2|68369.2|68389.9|68374.9|68391.7|68375.1|68380|68364.8|744
1581346800000|2020-02-10 15:00:00|68389.8|68374.8|68395|68380|68396.3|68380.9|68376.4|68361.4|700
1581347100000|2020-02-10 15:05:00|68395.3|68380.3|68379.7|68364.7|68399.1|68384.1|68373.5|68358.5|746
1581347400000|2020-02-10 15:10:00|68379.8|68364.8|68357.5|68342.5|68383.9|68368.9|68356.9|68341.9|711
1581347700000|2020-02-10 15:15:00|68357.2|68342.2|68357.4|68342.4|68367.3|68351.2|68349.9|68334.9|792
1581348000000|2020-02-10 15:20:00|68356.7|68341.7|68344.7|68329.7|68356.9|68341.9|68335.4|68320.4|632
1581348300000|2020-02-10 15:25:00|68344.4|68329.4|68324.5|68309.5|68350.1|68335.1|68322.4|68306.7|741
1581348600000|2020-02-10 15:30:00|68324.1|68309.1|68350.2|68335.2|68353.2|68335.5|68324.1|68309.1|738
1581348900000|2020-02-10 15:35:00|68350.3|68335.3|68357.9|68342.9|68365.6|68349.9|68345.9|68329.5|760
1581349200000|2020-02-10 15:40:00|68357.7|68342.7|68373.3|68358.3|68376.1|68358.7|68352.7|68337|758
1581349500000|2020-02-10 15:45:00|68373.5|68358.5|68395.4|68375.4|68397.6|68382.6|68365.4|68350.4|824
1581349800000|2020-02-10 15:50:00|68392.7|68377.7|68420.8|68405.8|68427.2|68409.2|68380.7|68364.5|901
1581350100000|2020-02-10 15:55:00|68420.7|68405.7|68409.7|68394.7|68440.2|68425.2|68405|68388.4|882
1581350400000|2020-02-10 16:00:00|68409.8|68394.8|68416.6|68401.6|68424.4|68406.8|68409.6|68393|861
1581350700000|2020-02-10 16:05:00|68418.7|68403.7|68437.1|68422.1|68438.1|68423.1|68412.5|68397.5|721
1581351000000|2020-02-10 16:10:00|68437.3|68422.3|68439.4|68424.4|68440.2|68425.2|68432.1|68417.1|627
1581351300000|2020-02-10 16:15:00|68439.6|68424.6|68465.3|68450.3|68465.3|68450.3|68431.4|68416.4|677
1581351600000|2020-02-10 16:20:00|68465.4|68450.4|68473.6|68458.6|68483|68468|68461|68444.6|768
1581351900000|2020-02-10 16:25:00|68473.7|68458.7|68476.3|68461.3|68483.4|68467.3|68472.7|68457.7|634
1581352200000|2020-02-10 16:30:00|68476.5|68461.5|68486.7|68471.7|68495.2|68477.6|68472|68457|692
1581352500000|2020-02-10 16:35:00|68486.8|68471.8|68490.9|68475.9|68496|68479.5|68481.7|68466.6|621
1581352800000|2020-02-10 16:40:00|68491|68476|68488.8|68473.8|68504.1|68489.1|68484.4|68469.4|727
1581353100000|2020-02-10 16:45:00|68488.9|68473.9|68474.4|68459.4|68491.3|68475.7|68474.4|68457.7|611
1581353400000|2020-02-10 16:50:00|68474.7|68459.7|68469.5|68454.5|68478.1|68462.4|68466.2|68451.2|622
1581353700000|2020-02-10 16:55:00|68469.7|68454.7|68465.9|68450.9|68475.1|68457.5|68463.3|68448.3|567
1581354000000|2020-02-10 17:00:00|68466.3|68451.3|68448.3|68433.3|68467|68452|68447.4|68432.4|695
1581354300000|2020-02-10 17:05:00|68448.1|68433.1|68462|68447|68462.9|68447.2|68435.2|68420.2|656
1581354600000|2020-02-10 17:10:00|68461.8|68446.8|68457.6|68442.6|68467|68449.7|68454.9|68439.6|480
1581354900000|2020-02-10 17:15:00|68457.3|68442.3|68454.1|68439.1|68458.8|68443.5|68451.8|68434.4|458
1581355200000|2020-02-10 17:20:00|68454.4|68439.4|68467.9|68452.9|68468.4|68453.4|68454.2|68439.2|540
1581355500000|2020-02-10 17:25:00|68468.1|68453.1|68465|68450|68469.2|68454.2|68460.7|68445.2|568
1581355800000|2020-02-10 17:30:00|68464.9|68449.9|68456.6|68441.6|68475.2|68458.2|68453.8|68436.4|635
1581356100000|2020-02-10 17:35:00|68456.5|68441.5|68456.4|68441.4|68469.7|68452.6|68454.3|68438.6|656
1581356400000|2020-02-10 17:40:00|68456.3|68441.3|68480.5|68465.5|68481.4|68465.9|68453.9|68438.9|614
1581356700000|2020-02-10 17:45:00|68480.6|68465.6|68471.1|68451.1|68483.7|68468.5|68468|68450.9|623
1581357000000|2020-02-10 17:50:00|68471.2|68451.2|68485.5|68470.5|68485.7|68470.7|68464.1|68447.6|578
1581357300000|2020-02-10 17:55:00|68485.4|68470.4|68496.2|68481.2|68497.1|68481.3|68485|68470|584
1581357600000|2020-02-10 18:00:00|68495.8|68480.8|68488.5|68473.5|68503.9|68486.8|68486.7|68470.9|630
1581357900000|2020-02-10 18:05:00|68488.1|68473.1|68477.6|68462.6|68490.5|68473.8|68477|68462|464
1581358200000|2020-02-10 18:10:00|68477.5|68462.5|68470.3|68455.3|68482.1|68465.9|68468.6|68453.6|609
1581358500000|2020-02-10 18:15:00|68470.4|68455.4|68473.6|68458.6|68479.6|68464.6|68470.4|68455.4|466
1581358800000|2020-02-10 18:20:00|68473.7|68458.7|68466.6|68451.6|68477.2|68462.2|68464|68447.8|475
1581359100000|2020-02-10 18:25:00|68466.7|68451.7|68468.2|68448.2|68469|68451.7|68456.2|68438.7|574
1581359400000|2020-02-10 18:30:00|68465.6|68450.6|68468.2|68453.2|68471.3|68454.5|68461.8|68444.5|513
1581359700000|2020-02-10 18:35:00|68467.4|68452.4|68465.7|68445.7|68469.3|68453.8|68458.1|68441.3|451
1581360000000|2020-02-10 18:40:00|68465.6|68445.6|68463.5|68448.5|68468.5|68450.7|68459.1|68441.8|429
1581360300000|2020-02-10 18:45:00|68463.7|68448.7|68467.9|68452.9|68472.1|68454.6|68462.7|68445.7|498
1581360600000|2020-02-10 18:50:00|68467.6|68452.6|68475.8|68460.8|68477.1|68461|68467.6|68451.9|449
1581360900000|2020-02-10 18:55:00|68476|68461|68474.9|68459.9|68479.8|68462.4|68473.5|68457.8|383
1581361200000|2020-02-10 19:00:00|68475.3|68460.3|68481.9|68461.9|68482|68464.1|68471.9|68455.4|442
1581361500000|2020-02-10 19:05:00|68482|68462|68478.7|68463.7|68484.5|68466.9|68477.8|68460.8|437
1581361800000|2020-02-10 19:10:00|68478.5|68463.5|68472.4|68457.4|68483.2|68465.7|68471.2|68453.8|435
1581362100000|2020-02-10 19:15:00|68472.5|68457.5|68465.2|68450.2|68472.5|68457.5|68462.8|68446.3|481
1581362400000|2020-02-10 19:20:00|68465.5|68450.5|68459.3|68444.3|68469.5|68451.7|68458.7|68441.7|423
1581362700000|2020-02-10 19:25:00|68459|68444|68466.2|68451.2|68466.7|68451.6|68458.2|68441.1|418
1581363000000|2020-02-10 19:30:00|68466.1|68451.1|68463.4|68448.4|68467|68451.2|68462.4|68445|322
1581363300000|2020-02-10 19:35:00|68463.5|68448.5|68464.5|68449.5|68467.4|68450.8|68461.1|68444.6|336
1581363600000|2020-02-10 19:40:00|68464.7|68449.7|68470.4|68455.4|68473.3|68458.3|68464.6|68449.6|403
1581363900000|2020-02-10 19:45:00|68470.1|68455.1|68469.4|68454.4|68473.9|68456.2|68467.1|68450|391
1581364200000|2020-02-10 19:50:00|68469.6|68454.6|68470.3|68455.3|68476|68458.5|68469|68451.9|412
1581364500000|2020-02-10 19:55:00|68470.4|68455.4|68474.5|68459.5|68476.1|68459.7|68467.5|68452.2|613
1581364800000|2020-02-10 20:00:00|68473.1|68458.1|68473.9|68458.9|68477.3|68459.9|68465.3|68449.5|538
1581365100000|2020-02-10 20:05:00|68473.7|68458.7|68474.7|68459.7|68480.1|68462.6|68471.3|68453.9|467
1581365400000|2020-02-10 20:10:00|68474.6|68459.6|68482.3|68462.3|68482.9|68465.5|68473.9|68456.9|471
1581365700000|2020-02-10 20:15:00|68480.1|68465.1|68481.9|68461.9|68483.4|68465.5|68476|68458.5|424
1581366000000|2020-02-10 20:20:00|68481.8|68461.8|68485.9|68470.9|68489|68471.3|68478.9|68461.1|378
1581366300000|2020-02-10 20:25:00|68485.8|68470.8|68504.8|68484.8|68505|68487.7|68485.5|68468.2|527
1581366600000|2020-02-10 20:30:00|68505.2|68485.2|68501.4|68486.4|68505.2|68487.9|68493.8|68477.2|472
1581366900000|2020-02-10 20:35:00|68501.2|68486.2|68501.6|68481.6|68507.2|68490.2|68493.5|68475.9|531
1581367200000|2020-02-10 20:40:00|68501.4|68481.4|68504.5|68489.5|68514.3|68497|68499.5|68481.2|598
1581367500000|2020-02-10 20:45:00|68502.4|68487.4|68486.2|68471.2|68505.1|68487.6|68485.8|68469|686
1581367800000|2020-02-10 20:50:00|68486.3|68471.3|68479.7|68464.7|68488.7|68471.5|68479.4|68461.7|667
1581368100000|2020-02-10 20:55:00|68479.8|68464.8|68483.1|68468.1|68486.2|68469.5|68473.6|68456.5|699
1581368400000|2020-02-10 21:00:00|68483.2|68468.2|68476.3|68461.3|68485.6|68468.3|68475.5|68458.1|511
1581368700000|2020-02-10 21:05:00|68476.4|68461.4|68484.6|68464.6|68484.6|68464.6|68474.3|68456.8|294
1581369000000|2020-02-10 21:10:00|68483.9|68463.9|68491|68471|68491.9|68473.6|68481.1|68463.8|310
1581369300000|2020-02-10 21:15:00|68489.8|68469.8|68490.6|68470.6|68491.7|68474.6|68487.1|68469|237
1581369600000|2020-02-10 21:20:00|68490.1|68470.1|68493.5|68473.5|68495|68475|68485.7|68467.5|219
1581369900000|2020-02-10 21:25:00|68493.8|68473.8|68497.9|68477.9|68498.8|68478.8|68492.4|68472.4|340
1581370200000|2020-02-10 21:30:00|68496.1|68476.1|68495.2|68475.2|68497.8|68479.9|68493.3|68473.3|269
1581370500000|2020-02-10 21:35:00|68495|68475|68491.5|68476.5|68495.3|68476.8|68486.9|68469.1|174
1581370800000|2020-02-10 21:40:00|68493.2|68473.2|68494.9|68474.9|68497.1|68477.7|68491|68473.1|281
1581371100000|2020-02-10 21:45:00|68494.6|68474.6|68495.5|68475.5|68497|68478.9|68492.6|68472.6|208
1581371400000|2020-02-10 21:50:00|68495.1|68475.1|68495.2|68475.2|68496.4|68476.4|68491.5|68471.5|334
1581371700000|2020-02-10 21:55:00|68495|68475|68493.2|68473.2|68502.4|68482.4|68491|68471|424
1581372000000|2020-02-10 22:00:00|68494.3|68474.3|68496.4|68475.7|68500.1|68478|68493.7|68471.3|52
1581372300000|2020-02-10 22:05:00|68499.5|68471|68492|68472|68499.5|68477.4|68488.7|68465.6|188
1581372600000|2020-02-10 22:10:00|68491.5|68471.5|68488.2|68468.2|68496.1|68472.2|68487.4|68465.7|280
1581372900000|2020-02-10 22:15:00|68486.8|68466.8|68490.7|68470.7|68493.6|68472.6|68486.8|68466.8|292
1581373200000|2020-02-10 22:20:00|68491.5|68470.4|68491.2|68471.2|68493.4|68473.4|68489|68466.9|317
1581373500000|2020-02-10 22:25:00|68491.1|68471.1|68491.6|68471.6|68494|68474|68487.7|68467.2|436
1581373800000|2020-02-10 22:30:00|68491.5|68471.5|68490.5|68470.5|68493.8|68473.8|68488.9|68468.4|402
1581374100000|2020-02-10 22:35:00|68490.4|68470.4|68492.3|68472.3|68496|68476|68489.3|68468.9|444
1581374400000|2020-02-10 22:40:00|68492.5|68472.5|68489.4|68464|68493.9|68473.9|68474.9|68445.1|503
1581374700000|2020-02-10 22:45:00|68489.5|68463|68487.8|68467.8|68490.6|68470.6|68483|68463|573
1581375000000|2020-02-10 22:50:00|68488|68468|68487.7|68465.4|68490.7|68469.7|68485.5|68463.2|306
1581375300000|2020-02-10 22:55:00|68488.7|68464.4|68493.3|68473.3|68494.7|68474.7|68478.5|68458.5|517
1581375600000|2020-02-10 23:00:00|68493.4|68473.4|68486.4|68466.4|68493.4|68473.4|68485.4|68464.1|327
1581375900000|2020-02-10 23:05:00|68486.8|68466.8|68480.1|68460.1|68487.5|68467.5|68479.5|68459.5|231
1581376200000|2020-02-10 23:10:00|68480.4|68460.4|68483.6|68463.6|68488.3|68468.3|68479.2|68459.2|277
1581376500000|2020-02-10 23:15:00|68483.3|68463.3|68488.3|68468.3|68488.5|68469.2|68478.2|68459.6|250
1581376800000|2020-02-10 23:20:00|68488.2|68468.2|68496.9|68476.9|68497.1|68477.1|68486.5|68466.8|430
1581377100000|2020-02-10 23:25:00|68496.8|68476.8|68503.1|68483.1|68503.8|68483.8|68496.2|68476.2|406
1581377400000|2020-02-10 23:30:00|68503.3|68483.3|68504.5|68484.5|68504.9|68485.6|68499.9|68480.1|343
1581377700000|2020-02-10 23:35:00|68504.8|68484.8|68505.4|68485.4|68506.7|68489.4|68503.2|68484|273
1581378000000|2020-02-10 23:40:00|68505.5|68485.5|68505.2|68485.2|68505.9|68487.4|68502.1|68482.1|298
1581378300000|2020-02-10 23:45:00|68505.3|68485.3|68496.1|68476.1|68507.8|68487.8|68495.1|68475.1|302
1581378600000|2020-02-10 23:50:00|68495.8|68475.8|68497|68477|68497.3|68477.3|68491.6|68471.6|275
1581378900000|2020-02-10 23:55:00|68496.8|68476.8|68498.9|68478.9|68500.1|68480.1|68494.2|68475.9|259
1581379200000|2020-02-11 00:00:00|68498.5|68478.5|68503.1|68483.1|68503.7|68483.7|68496|68478.2|347
1581379500000|2020-02-11 00:05:00|68502.7|68482.7|68503.9|68483.9|68504|68485.8|68493.8|68476.4|369
1581379800000|2020-02-11 00:10:00|68499.8|68484.8|68507.3|68492.3|68510.7|68492.8|68499.8|68483.2|350
1581380100000|2020-02-11 00:15:00|68507.5|68492.5|68512.2|68492.2|68513.5|68493.5|68506.8|68489.4|382
1581380400000|2020-02-11 00:20:00|68512.5|68492.5|68506|68486|68513.2|68495.1|68503.5|68485.5|277
1581380700000|2020-02-11 00:25:00|68506.1|68486.1|68509.4|68489.4|68509.9|68492|68503|68485.6|313
1581381000000|2020-02-11 00:30:00|68509.2|68489.2|68502|68482|68509.9|68489.9|68499.5|68479.5|287
1581381300000|2020-02-11 00:35:00|68501.7|68481.7|68499.9|68479.9|68504.3|68484.3|68497.8|68478.8|262
1581381600000|2020-02-11 00:40:00|68500.2|68480.2|68496|68476|68500.2|68481|68493.5|68474|290
1581381900000|2020-02-11 00:45:00|68495.9|68475.9|68496.5|68476.5|68497.3|68478.5|68489.8|68470.8|381
1581382200000|2020-02-11 00:50:00|68496.3|68476.3|68501.8|68481.8|68503.3|68483.3|68493.1|68475.9|324
1581382500000|2020-02-11 00:55:00|68501.7|68481.7|68499.4|68479.4|68503.6|68485.3|68496.1|68478.7|403
1581382800000|2020-02-11 01:00:00|68499.1|68479.1|68499.4|68479.4|68501.3|68482.9|68495.3|68475.3|393
1581383100000|2020-02-11 01:05:00|68499.5|68479.5|68493.1|68478.1|68500.1|68482.6|68493|68476|316
1581383400000|2020-02-11 01:10:00|68493|68478|68483.6|68463.6|68496.8|68479.4|68483.1|68463.1|330
1581383700000|2020-02-11 01:15:00|68483.5|68463.5|68473.3|68453.3|68487.9|68467.9|68466.8|68446.8|625
1581384000000|2020-02-11 01:20:00|68473.4|68453.4|68476.9|68456.9|68478.4|68458.4|68466.2|68446.2|572
1581384300000|2020-02-11 01:25:00|68477|68457|68474|68454|68479.7|68461.1|68470.4|68452.8|373
1581384600000|2020-02-11 01:30:00|68474.1|68454.1|68477.5|68457.5|68481|68462.7|68473.8|68454.1|455
1581384900000|2020-02-11 01:35:00|68477.2|68457.2|68473.9|68458.9|68480|68461.1|68469.9|68450.9|483
1581385200000|2020-02-11 01:40:00|68473.8|68458.8|68476|68456|68477.8|68459.7|68470.9|68451|492
1581385500000|2020-02-11 01:45:00|68476.2|68456.2|68471.3|68451.3|68478|68459.6|68469.7|68449.7|466
1581385800000|2020-02-11 01:50:00|68471.1|68451.1|68467.6|68447.6|68471.6|68453.5|68465|68447.6|376
1581386100000|2020-02-11 01:55:00|68467.4|68447.4|68475.4|68455.4|68475.4|68455.4|68464.5|68446.4|342
1581386400000|2020-02-11 02:00:00|68474.5|68454.5|68471.2|68456.2|68476.1|68457.3|68470.5|68453.1|352
1581386700000|2020-02-11 02:05:00|68473.7|68453.7|68477.8|68462.8|68481.3|68463.4|68470.7|68453.1|306
1581387000000|2020-02-11 02:10:00|68477.7|68462.7|68483.1|68463.1|68488.1|68469.8|68477.7|68460.7|362
1581387300000|2020-02-11 02:15:00|68483.3|68463.3|68479.8|68459.8|68484.9|68466.7|68476.7|68456.7|325
1581387600000|2020-02-11 02:20:00|68479.7|68459.7|68472.8|68452.8|68481.1|68462.9|68468.6|68450.1|347
1581387900000|2020-02-11 02:25:00|68473|68453|68468.2|68448.2|68475.6|68458.1|68464.4|68447.5|315
1581388200000|2020-02-11 02:30:00|68468.6|68448.6|68464.6|68449.6|68471.5|68453|68464.2|68444.2|418
1581388500000|2020-02-11 02:35:00|68464.8|68449.8|68462.1|68447.1|68468.2|68450.7|68461.9|68445.2|331
1581388800000|2020-02-11 02:40:00|68462.7|68447.7|68471.5|68451.5|68472.4|68452.4|68459.6|68441.2|399
1581389100000|2020-02-11 02:45:00|68471.2|68451.2|68478.5|68463.5|68482.4|68463.5|68469.1|68451.2|380
1581389400000|2020-02-11 02:50:00|68478.4|68463.4|68484.7|68464.7|68486.1|68467.5|68477.3|68459.7|339
1581389700000|2020-02-11 02:55:00|68484.9|68464.9|68474.5|68454.5|68485.4|68468.1|68474.1|68454.1|396
1581390000000|2020-02-11 03:00:00|68474.6|68454.6|68477.5|68457.5|68481.9|68464.4|68471.5|68454.3|367
1581390300000|2020-02-11 03:05:00|68477.6|68457.6|68468.7|68453.7|68481.4|68461.4|68468.4|68448.4|375
1581390600000|2020-02-11 03:10:00|68468.8|68453.8|68465.6|68445.6|68472.2|68454.3|68461.4|68443.2|326
1581390900000|2020-02-11 03:15:00|68465.4|68445.4|68458.5|68443.5|68465.8|68448.4|68458.5|68438.7|405
1581391200000|2020-02-11 03:20:00|68458.9|68443.9|68459.9|68439.9|68462.8|68445|68456.1|68438.8|255
1581391500000|2020-02-11 03:25:00|68460.1|68440.1|68459.3|68439.3|68460.6|68442.4|68455.6|68438.4|236
1581391800000|2020-02-11 03:30:00|68459.5|68439.5|68463.2|68443.2|68464.7|68445.4|68453.8|68435.8|415
1581392100000|2020-02-11 03:35:00|68463.1|68443.1|68472.8|68452.8|68474.2|68455.9|68460.4|68443.1|291
1581392400000|2020-02-11 03:40:00|68473|68453|68478.6|68458.6|68480.1|68463.1|68469.9|68452.8|319
1581392700000|2020-02-11 03:45:00|68478.5|68458.5|68481.7|68461.7|68485|68465|68472.5|68455.1|380
1581393000000|2020-02-11 03:50:00|68481.8|68461.8|68485|68465|68485.4|68466|68476|68458.5|338
1581393300000|2020-02-11 03:55:00|68484.8|68464.8|68478.4|68458.4|68484.8|68464.8|68473.8|68456.1|305
1581393600000|2020-02-11 04:00:00|68478.2|68458.2|68484.9|68464.9|68486.1|68469.5|68475.3|68458.2|321
1581393900000|2020-02-11 04:05:00|68484.8|68464.8|68475.8|68460.8|68484.8|68464.8|68475.4|68457.4|203
1581394200000|2020-02-11 04:10:00|68478.6|68458.6|68478.8|68458.8|68479.9|68462.6|68474.6|68457.3|241
1581394500000|2020-02-11 04:15:00|68479.1|68459.1|68481.8|68461.8|68482.5|68465.7|68476.2|68458.4|236
1581394800000|2020-02-11 04:20:00|68481.7|68461.7|68479.6|68464.6|68482.3|68465.4|68478.6|68461.4|190
1581395100000|2020-02-11 04:25:00|68479.3|68464.3|68491.1|68471.1|68492|68474|68479.1|68461.6|262
1581395400000|2020-02-11 04:30:00|68490.8|68470.8|68487.3|68472.3|68493|68474.6|68487.1|68470.7|229
1581395700000|2020-02-11 04:35:00|68487.2|68472.2|68488|68468|68490.5|68472.7|68484.8|68467.1|241
1581396000000|2020-02-11 04:40:00|68488.2|68468.2|68491.7|68476.7|68495.2|68476.7|68485.1|68467.6|270
1581396300000|2020-02-11 04:45:00|68491.5|68476.5|68495|68480|68502.4|68484.4|68491.3|68474.3|359
1581396600000|2020-02-11 04:50:00|68495.3|68480.3|68502.8|68482.8|68505.5|68487.3|68494.8|68476.9|405
1581396900000|2020-02-11 04:55:00|68503.3|68483.3|68504.9|68484.9|68508.8|68490.2|68499.5|68481.7|517
1581397200000|2020-02-11 05:00:00|68503.8|68483.8|68513.6|68493.6|68514.3|68495.7|68500.5|68482.8|405
1581397500000|2020-02-11 05:05:00|68513.2|68493.2|68508.4|68493.4|68514.1|68495.1|68506.5|68489.4|298
1581397800000|2020-02-11 05:10:00|68511.2|68491.2|68506.7|68491.7|68513|68494.2|68505.7|68488.6|302
1581398100000|2020-02-11 05:15:00|68506.8|68491.8|68495|68475|68509.3|68491.8|68489.7|68469.7|453
1581398400000|2020-02-11 05:20:00|68494.5|68474.5|68490.9|68475.9|68497.6|68478.3|68490.1|68470.6|388
1581398700000|2020-02-11 05:25:00|68494|68474|68481.1|68466.1|68494|68475.3|68480.7|68463.7|288
1581399000000|2020-02-11 05:30:00|68481|68466|68488.3|68468.3|68489.3|68471.1|68481|68462.1|340
1581399300000|2020-02-11 05:35:00|68488|68468|68497.2|68477.2|68497.7|68478.6|68484.3|68466.9|294
1581399600000|2020-02-11 05:40:00|68496.8|68476.8|68494.7|68474.7|68497.3|68478.6|68491.5|68474.3|267
1581399900000|2020-02-11 05:45:00|68494.8|68474.8|68494.5|68474.5|68498.9|68481.2|68490.9|68473.7|339
1581400200000|2020-02-11 05:50:00|68494.3|68474.3|68498.2|68478.2|68499.8|68481.2|68491.2|68473.5|309
1581400500000|2020-02-11 05:55:00|68498.1|68478.1|68486.3|68466.3|68498.2|68478.2|68486.2|68466.2|555
1581400800000|2020-02-11 06:00:00|68486.5|68466.5|68495|68480|68497.6|68480.3|68486.3|68466.3|604
1581401100000|2020-02-11 06:05:00|68494.4|68479.4|68506.9|68486.9|68508.6|68489.8|68493.3|68476.1|434
1581401400000|2020-02-11 06:10:00|68507|68487|68502.5|68487.5|68507.1|68489.7|68496.1|68478.5|421
1581401700000|2020-02-11 06:15:00|68502.3|68487.3|68500.5|68480.5|68508|68492.7|68497|68479.9|434
1581402000000|2020-02-11 06:20:00|68500.7|68480.7|68503.1|68488.1|68507.5|68489.7|68497|68479.2|430
1581402300000|2020-02-11 06:25:00|68502.5|68487.5|68508.1|68493.1|68513.5|68494.6|68501.9|68484.7|499
1581402600000|2020-02-11 06:30:00|68508.3|68493.3|68501.9|68486.9|68510.4|68493.5|68500.8|68484|377
1581402900000|2020-02-11 06:35:00|68501.8|68486.8|68502.1|68482.1|68506.9|68490.3|68498.7|68481.7|330
1581403200000|2020-02-11 06:40:00|68502|68482|68498|68483|68504|68487.2|68495.4|68477.8|352
1581403500000|2020-02-11 06:45:00|68497.9|68482.9|68497.5|68482.5|68503.8|68485.8|68497.3|68479.8|311
1581403800000|2020-02-11 06:50:00|68497.6|68482.6|68496.3|68481.3|68501.4|68486.4|68494.4|68477.3|402
1581404100000|2020-02-11 06:55:00|68495.9|68480.9|68495.4|68475.4|68497.9|68482.9|68490.9|68475.1|336
1581404400000|2020-02-11 07:00:00|68492.5|68472.5|68518.1|68503.1|68518.1|68503.1|68488.7|68472.2|690
1581404700000|2020-02-11 07:05:00|68519.3|68504.3|68517.6|68502.6|68523.1|68505.9|68512.9|68497.1|660
1581405000000|2020-02-11 07:10:00|68517.8|68502.8|68519.7|68504.7|68524.1|68506.7|68515.7|68499.3|591
1581405300000|2020-02-11 07:15:00|68519.9|68504.9|68524.9|68509.9|68527.8|68511.3|68515.8|68499.6|658
1581405600000|2020-02-11 07:20:00|68525|68510|68523.5|68508.5|68528.1|68510.9|68520.7|68503.8|671
1581405900000|2020-02-11 07:25:00|68523.3|68508.3|68504|68489|68524|68509|68497.6|68482.6|789
1581406200000|2020-02-11 07:30:00|68504.4|68489.4|68496.7|68481.7|68509.6|68494.6|68496.3|68481.3|731
1581406500000|2020-02-11 07:35:00|68496.5|68481.5|68490.3|68475.3|68498.3|68483.3|68483|68468|704
1581406800000|2020-02-11 07:40:00|68490.2|68475.2|68490|68475|68493.1|68478.1|68483|68468|611
1581407100000|2020-02-11 07:45:00|68490.1|68475.1|68484.6|68469.6|68491.5|68476.5|68483.6|68468.6|546
1581407400000|2020-02-11 07:50:00|68484.5|68469.5|68480.5|68465.5|68490|68472.6|68475|68458.4|601
1581407700000|2020-02-11 07:55:00|68480.7|68465.7|68472.5|68457.5|68482.1|68467.1|68471.7|68456.7|601
1581408000000|2020-02-11 08:00:00|68472|68457|68485.4|68470.4|68487.9|68472.9|68464.2|68449.2|921
1581408300000|2020-02-11 08:05:00|68485.3|68470.3|68495.7|68480.7|68505.7|68490.7|68483.9|68468.9|688
1581408600000|2020-02-11 08:10:00|68495.6|68480.6|68509.3|68494.3|68521.1|68504.9|68492|68477|717
1581408900000|2020-02-11 08:15:00|68509.2|68494.2|68508.9|68493.9|68513.1|68498.1|68498.7|68483.7|682
1581409200000|2020-02-11 08:20:00|68508.8|68493.8|68514.3|68499.3|68524.3|68508.5|68508.8|68493.8|603
1581409500000|2020-02-11 08:25:00|68514.2|68499.2|68505|68490|68518.6|68503.6|68498|68483|623
1581409800000|2020-02-11 08:30:00|68504.7|68489.7|68498.5|68483.5|68512.7|68497.7|68497.6|68482.6|631
1581410100000|2020-02-11 08:35:00|68499|68484|68511.6|68496.6|68515.4|68500.4|68498.3|68483.3|564
1581410400000|2020-02-11 08:40:00|68511.7|68496.7|68498.6|68483.6|68524.7|68509.7|68497.7|68482.1|712
1581410700000|2020-02-11 08:45:00|68498.8|68483.8|68498.2|68483.2|68505.4|68490.4|68496.8|68481.8|590
1581411000000|2020-02-11 08:50:00|68498.3|68483.3|68491.2|68476.2|68506.1|68491.1|68485.2|68470.2|614
1581411300000|2020-02-11 08:55:00|68491.3|68476.3|68493|68478|68495.7|68480.7|68485.5|68470.5|542
1581411600000|2020-02-11 09:00:00|68492.9|68477.9|68493.5|68478.5|68509.9|68493.8|68490.9|68475.9|716
1581411900000|2020-02-11 09:05:00|68493.1|68478.1|68495.4|68480.4|68499.8|68484.8|68493|68478|613
1581412200000|2020-02-11 09:10:00|68495.2|68480.2|68465.6|68450.6|68495.4|68480.4|68465.4|68450.4|754
1581412500000|2020-02-11 09:15:00|68465.7|68450.7|68477.6|68462.6|68484.8|68469.8|68465.3|68448.9|705
1581412800000|2020-02-11 09:20:00|68477.5|68462.5|68476.9|68461.9|68482.8|68467.8|68467.1|68452.1|741
1581413100000|2020-02-11 09:25:00|68477.1|68462.1|68478.3|68463.3|68479.2|68464.2|68466.7|68451.7|617
1581413400000|2020-02-11 09:30:00|68478.1|68463.1|68469.8|68454.8|68478.6|68463.1|68460.8|68445.8|787
1581413700000|2020-02-11 09:35:00|68469.7|68454.7|68468.7|68453.7|68469.7|68454.7|68459|68444|663
1581414000000|2020-02-11 09:40:00|68468.1|68453.1|68492.5|68477.5|68492.8|68477.8|68468.1|68453|538
1581414300000|2020-02-11 09:45:00|68492.4|68477.4|68479.8|68464.8|68501.3|68483.7|68477.9|68462.9|665
1581414600000|2020-02-11 09:50:00|68480.1|68465.1|68469.2|68454.2|68488.6|68473.6|68468.7|68453.7|634
1581414900000|2020-02-11 09:55:00|68469.1|68454.1|68471.9|68456.9|68474.1|68459.1|68467.4|68452.4|603
1581415200000|2020-02-11 10:00:00|68472.2|68457.2|68484.8|68469.8|68494|68478.5|68471.9|68456.9|589
1581415500000|2020-02-11 10:05:00|68484.7|68469.7|68471.3|68456.3|68484.8|68469.8|68463.1|68448.1|657
1581415800000|2020-02-11 10:10:00|68471.2|68456.2|68477.4|68462.4|68486.4|68471.4|68469.9|68454.9|587
1581416100000|2020-02-11 10:15:00|68477.2|68462.2|68471.3|68456.3|68481.2|68466.2|68471.2|68456.2|564
1581416400000|2020-02-11 10:20:00|68471.4|68456.4|68478|68463|68478|68463|68465.2|68450.2|537
1581416700000|2020-02-11 10:25:00|68478.4|68463.4|68455|68440|68479.6|68464.6|68453.2|68438.2|684
1581417000000|2020-02-11 10:30:00|68455.2|68440.2|68460.1|68445.1|68461.1|68446.1|68445.3|68430.3|580
1581417300000|2020-02-11 10:35:00|68460|68445|68452.8|68437.8|68463.5|68448.5|68449.8|68434.8|659
1581417600000|2020-02-11 10:40:00|68452.9|68437.9|68446.3|68431.3|68462.3|68447.3|68445.7|68430.7|566
1581417900000|2020-02-11 10:45:00|68445.8|68430.8|68455.5|68440.5|68463.3|68448.3|68445.8|68430.8|708
1581418200000|2020-02-11 10:50:00|68455.7|68440.7|68441.6|68426.6|68455.7|68440.7|68437.4|68422.4|620
1581418500000|2020-02-11 10:55:00|68441.4|68426.4|68444.1|68429.1|68446.2|68431.2|68435.7|68420.7|696
1581418800000|2020-02-11 11:00:00|68444.2|68429.2|68437.1|68422.1|68449.7|68434.7|68434.8|68419.8|675
1581419100000|2020-02-11 11:05:00|68437.2|68422.2|68434.4|68419.4|68441.9|68426.9|68428.6|68413.6|633
1581419400000|2020-02-11 11:10:00|68434.2|68419.2|68443.8|68428.8|68444.3|68429.3|68433.6|68418.6|564
1581419700000|2020-02-11 11:15:00|68443.6|68428.6|68454.2|68439.2|68455.6|68440.6|68436.2|68421.2|676
1581420000000|2020-02-11 11:20:00|68454.1|68439.1|68460.6|68445.6|68463.4|68448.4|68450.1|68435.1|585
1581420300000|2020-02-11 11:25:00|68460.5|68445.5|68456.7|68441.7|68461|68446|68453.2|68438.2|475
1581420600000|2020-02-11 11:30:00|68456.3|68441.3|68453.8|68438.8|68456.9|68441.9|68446.3|68431.3|565
1581420900000|2020-02-11 11:35:00|68453.7|68438.7|68463.1|68448.1|68463.7|68448.7|68453.3|68438.3|435
1581421200000|2020-02-11 11:40:00|68463.4|68448.4|68467.3|68452.3|68468.2|68453.2|68460.4|68445.4|498
1581421500000|2020-02-11 11:45:00|68467.1|68452.1|68471.5|68456.5|68474.1|68459.1|68466.8|68451.8|572
1581421800000|2020-02-11 11:50:00|68471.4|68456.4|68460|68445|68476.3|68461.3|68459.5|68444.5|533
1581422100000|2020-02-11 11:55:00|68459.9|68444.9|68478.6|68463.6|68479.5|68464.5|68459.9|68444.9|579
1581422400000|2020-02-11 12:00:00|68478.8|68463.8|68474.2|68459.2|68478.8|68463.8|68470.2|68455.2|545
1581422700000|2020-02-11 12:05:00|68474|68459|68486.2|68471.2|68488.7|68473.1|68471|68456|517
1581423000000|2020-02-11 12:10:00|68485.9|68470.9|68471.3|68456.3|68488.9|68473.9|68464.4|68449.4|603
1581423300000|2020-02-11 12:15:00|68471.2|68456.2|68467.8|68452.8|68483.5|68468.5|68466.6|68451.6|509
1581423600000|2020-02-11 12:20:00|68467.9|68452.9|68471.3|68456.3|68476.2|68459.8|68467.9|68452.9|475
1581423900000|2020-02-11 12:25:00|68471|68456|68469.7|68454.7|68477.2|68462.2|68467.7|68452.7|463
1581424200000|2020-02-11 12:30:00|68470.1|68455.1|68465.5|68450.5|68471|68456|68465.1|68450.1|472
1581424500000|2020-02-11 12:35:00|68465.8|68450.8|68464.1|68449.1|68469.4|68454.4|68457|68442|529
1581424800000|2020-02-11 12:40:00|68464|68449|68466.6|68451.6|68467.7|68452.7|68458.4|68443.4|475
1581425100000|2020-02-11 12:45:00|68466.5|68451.5|68470.2|68455.2|68473.9|68458.9|68463.1|68448.1|549
1581425400000|2020-02-11 12:50:00|68470.1|68455.1|68480.2|68465.2|68481|68466|68469.6|68454.6|562
1581425700000|2020-02-11 12:55:00|68480|68465|68500.8|68485.8|68512.8|68497.8|68480|68465|976
1581426000000|2020-02-11 13:00:00|68500.6|68485.6|68541.1|68526.1|68542|68527|68497.1|68482.1|932
1581426300000|2020-02-11 13:05:00|68541.3|68526.3|68530.1|68515.1|68545.6|68530.6|68524.7|68509.7|835
1581426600000|2020-02-11 13:10:00|68529.4|68514.4|68551.1|68536.1|68559.2|68544.2|68528.2|68513.2|799
1581426900000|2020-02-11 13:15:00|68550.9|68535.9|68536.7|68521.7|68552.3|68537.3|68530.5|68515.5|823
1581427200000|2020-02-11 13:20:00|68536.8|68521.8|68538.1|68523.1|68546|68531|68532.7|68517.7|736
1581427500000|2020-02-11 13:25:00|68537.1|68522.1|68573.1|68558.1|68574.9|68558.3|68535.9|68520.9|948
1581427800000|2020-02-11 13:30:00|68572.5|68557.5|68594.4|68579.4|68595.8|68580.8|68563.9|68548.9|967
1581428100000|2020-02-11 13:35:00|68594.5|68579.5|68546.6|68531.6|68614.4|68595.6|68545.3|68530.3|901
1581428400000|2020-02-11 13:40:00|68546.7|68531.7|68563.9|68548.9|68566.3|68549.8|68533.7|68518.7|839
1581428700000|2020-02-11 13:45:00|68564.1|68549.1|68572.5|68557.5|68590.4|68575.4|68563.9|68548.9|880
1581429000000|2020-02-11 13:50:00|68572.7|68557.7|68545.4|68530.4|68573.2|68558.2|68544.4|68529.4|801
1581429300000|2020-02-11 13:55:00|68545|68530|68535.8|68520.8|68552.3|68537.3|68533.2|68518.2|811
1581429600000|2020-02-11 14:00:00|68535.6|68520.6|68529.8|68514.8|68548.8|68533.8|68497.1|68482.1|971
1581429900000|2020-02-11 14:05:00|68529.6|68514.6|68508.8|68493.8|68532.4|68517.4|68494.2|68479.2|919
1581430200000|2020-02-11 14:10:00|68508.9|68493.9|68502.1|68487.1|68521.9|68506.9|68484.5|68469.5|913
1581430500000|2020-02-11 14:15:00|68501.7|68486.7|68474.6|68459.6|68501.7|68486.7|68471.4|68456.4|888
1581430800000|2020-02-11 14:20:00|68474.7|68459.7|68453|68438|68474.7|68459.7|68447.8|68432.8|875
1581431100000|2020-02-11 14:25:00|68452.7|68437.7|68472.4|68457.4|68473|68458|68452.1|68437.1|655
1581431400000|2020-02-11 14:30:00|68472.3|68457.3|68462.9|68447.9|68482.2|68465.3|68459.7|68443.5|892
1581431700000|2020-02-11 14:35:00|68462.8|68447.8|68446.1|68431.1|68472.7|68455.6|68443|68425.9|879
1581432000000|2020-02-11 14:40:00|68446.6|68431.6|68451.9|68436.9|68458.2|68443.2|68446.6|68431.6|733
1581432300000|2020-02-11 14:45:00|68452.1|68437.1|68456.8|68441.8|68461.9|68446.9|68443.1|68428.1|743
1581432600000|2020-02-11 14:50:00|68456.7|68441.7|68436|68421|68458.8|68443.8|68414.1|68397.7|818
1581432900000|2020-02-11 14:55:00|68436.1|68421.1|68431.3|68416.3|68444.3|68429.3|68427.7|68412.7|830
1581433200000|2020-02-11 15:00:00|68431|68416|68426.6|68411.6|68440.6|68425.6|68425.9|68410.9|871
1581433500000|2020-02-11 15:05:00|68425.7|68410.7|68404.4|68389.4|68441.8|68424.2|68402.6|68387.6|850
1581433800000|2020-02-11 15:10:00|68404.3|68389.3|68420.8|68405.8|68426.3|68410.3|68403.4|68388.4|850
1581434100000|2020-02-11 15:15:00|68420.6|68405.6|68425.1|68410.1|68448.4|68433.4|68406.5|68388.9|891
1581434400000|2020-02-11 15:20:00|68425.2|68410.2|68441.5|68426.5|68444.2|68429.2|68410.8|68395.8|736
1581434700000|2020-02-11 15:25:00|68441.4|68426.4|68441.3|68426.3|68454.8|68439.8|68433.8|68418.8|839
1581435000000|2020-02-11 15:30:00|68441.5|68426.5|68450|68435|68458.4|68443.4|68423.8|68408.8|935
1581435300000|2020-02-11 15:35:00|68450.2|68435.2|68466|68451|68466.7|68451.7|68449.7|68434.7|783
1581435600000|2020-02-11 15:40:00|68466.6|68451.6|68471.3|68456.3|68486.3|68470.2|68463|68448|847
1581435900000|2020-02-11 15:45:00|68471.6|68456.6|68462.8|68447.8|68479.2|68464.2|68453.1|68438.1|817
1581436200000|2020-02-11 15:50:00|68462.6|68447.6|68480.7|68465.7|68482.9|68467.9|68455.3|68439.1|906
1581436500000|2020-02-11 15:55:00|68478.4|68463.4|68457.2|68442.2|68480.9|68465.9|68447.1|68432.1|959
1581436800000|2020-02-11 16:00:00|68457.3|68442.3|68450.5|68435.5|68477|68462|68450.2|68435.2|778
1581437100000|2020-02-11 16:05:00|68450.7|68435.7|68453|68438|68460.6|68445.6|68437.8|68422.8|815
1581437400000|2020-02-11 16:10:00|68453.1|68438.1|68439.1|68424.1|68455.8|68440.8|68436.3|68421.3|762
1581437700000|2020-02-11 16:15:00|68439|68424|68435.2|68420.2|68445|68430|68421.4|68406.4|773
1581438000000|2020-02-11 16:20:00|68435.1|68420.1|68440.6|68425.6|68441|68426|68426.6|68411.6|723
1581438300000|2020-02-11 16:25:00|68440.2|68425.2|68440.1|68425.1|68445.3|68430.3|68437.2|68422.2|616
1581438600000|2020-02-11 16:30:00|68440.2|68425.2|68447.9|68432.9|68451.9|68436.9|68439.1|68424.1|718
1581438900000|2020-02-11 16:35:00|68447.8|68432.8|68445.4|68430.4|68448.7|68433.7|68409.7|68389.7|841
1581439200000|2020-02-11 16:40:00|68445.3|68430.3|68469.5|68454.5|68473.7|68456.6|68432|68414.9|840
1581439500000|2020-02-11 16:45:00|68469.4|68454.4|68462|68447|68474.1|68458|68459.9|68444.9|703
1581439800000|2020-02-11 16:50:00|68462.5|68447.5|68455.4|68440.4|68471|68453.6|68455|68437.5|688
1581440100000|2020-02-11 16:55:00|68455.6|68440.6|68457.3|68442.3|68473.4|68455.7|68453.1|68438.1|868
1581440400000|2020-02-11 17:00:00|68456.8|68441.8|68432.5|68417.5|68459.6|68444.6|68432.4|68415.1|791
1581440700000|2020-02-11 17:05:00|68432.9|68417.9|68414|68399|68438.2|68420.7|68410.5|68393.4|790
1581441000000|2020-02-11 17:10:00|68414.2|68399.2|68430.3|68415.3|68434|68416.8|68412.8|68394.9|716
1581441300000|2020-02-11 17:15:00|68430.5|68415.5|68439.2|68419.2|68444.1|68429|68430.3|68413.1|654
1581441600000|2020-02-11 17:20:00|68439.3|68419.3|68446.2|68431.2|68450.8|68433.5|68429.5|68412.5|631
1581441900000|2020-02-11 17:25:00|68446.4|68431.4|68420.9|68405.9|68451.3|68433.3|68420.7|68403|629
1581442200000|2020-02-11 17:30:00|68420.8|68405.8|68423.6|68403.6|68434.5|68416.9|68419.7|68402.5|599
1581442500000|2020-02-11 17:35:00|68423.8|68403.8|68428.2|68413.2|68431.9|68415.8|68421.1|68403.3|535
1581442800000|2020-02-11 17:40:00|68427.9|68412.9|68418.3|68403.3|68431|68414.7|68412.1|68396.3|571
1581443100000|2020-02-11 17:45:00|68418.5|68403.5|68415.8|68395.8|68424.2|68406.4|68406.9|68390.8|559
1581443400000|2020-02-11 17:50:00|68416.1|68396.1|68425.6|68410.6|68430.2|68414.8|68410.1|68393.8|604
1581443700000|2020-02-11 17:55:00|68425.5|68410.5|68422.5|68407.5|68428.4|68413.1|68416.9|68401.1|614
1581444000000|2020-02-11 18:00:00|68422.4|68407.4|68439.4|68424.4|68446.1|68428.6|68420.9|68403.3|671
1581444300000|2020-02-11 18:05:00|68439.7|68424.7|68439.4|68419.4|68446.5|68431|68436.4|68418.5|573
1581444600000|2020-02-11 18:10:00|68439|68419|68439.2|68424.2|68443|68426.5|68434.2|68417.5|599
1581444900000|2020-02-11 18:15:00|68438.8|68423.8|68433.6|68418.6|68450|68432|68432.6|68415.1|568
1581445200000|2020-02-11 18:20:00|68433.4|68418.4|68435.8|68420.8|68439.6|68422.9|68429.1|68414.1|547
1581445500000|2020-02-11 18:25:00|68435.7|68420.7|68450|68430|68452|68434.6|68434.3|68417.1|569
1581445800000|2020-02-11 18:30:00|68449.7|68429.7|68441.6|68426.6|68454|68436.5|68439.1|68421.4|534
1581446100000|2020-02-11 18:35:00|68442|68427|68435|68420|68444.7|68427.3|68424.4|68406.7|597
1581446400000|2020-02-11 18:40:00|68434.8|68419.8|68438.1|68418.1|68443.9|68426.7|68431|68412.9|556
1581446700000|2020-02-11 18:45:00|68437.9|68417.9|68438|68423|68442.2|68423.5|68428.7|68411|533
1581447000000|2020-02-11 18:50:00|68438.2|68423.2|68443.5|68428.5|68449.2|68430.8|68438.2|68421.2|627
1581447300000|2020-02-11 18:55:00|68443.8|68428.8|68441.9|68421.9|68448.5|68430.7|68441.7|68421.9|649
1581447600000|2020-02-11 19:00:00|68442.3|68422.3|68436.2|68416.2|68442.6|68422.6|68433.9|68415.7|529
1581447900000|2020-02-11 19:05:00|68436.3|68416.3|68429|68409|68436.4|68416.4|68420|68402.1|530
1581448200000|2020-02-11 19:10:00|68428.9|68408.9|68423.6|68403.6|68429.3|68410.5|68421.5|68403.2|453
1581448500000|2020-02-11 19:15:00|68423.5|68403.5|68429.6|68409.6|68433.7|68416.2|68420.5|68403.1|468
1581448800000|2020-02-11 19:20:00|68429.5|68409.5|68423|68403|68433.5|68414.2|68423|68403|457
1581449100000|2020-02-11 19:25:00|68423.3|68403.3|68415.8|68400.8|68424.1|68406.2|68413.3|68395.6|678
1581449400000|2020-02-11 19:30:00|68416|68401|68431|68416|68434.8|68417.5|68416|68400.4|550
1581449700000|2020-02-11 19:35:00|68431.1|68416.1|68438.8|68423.8|68439.1|68424.1|68427.3|68410.6|440
1581450000000|2020-02-11 19:40:00|68438.6|68423.6|68431.7|68411.7|68438.6|68423.6|68428.9|68410.9|419
1581450300000|2020-02-11 19:45:00|68431.8|68411.8|68429.6|68409.6|68433.1|68415.3|68425.5|68407.9|353
1581450600000|2020-02-11 19:50:00|68429.9|68409.9|68425.1|68410.1|68431.3|68413|68423.2|68405.6|401
1581450900000|2020-02-11 19:55:00|68424.9|68409.9|68423.5|68408.5|68429.6|68413.7|68421.9|68406.1|496
1581451200000|2020-02-11 20:00:00|68423.9|68408.9|68426.8|68411.8|68434.5|68415.9|68423.1|68407.6|511
1581451500000|2020-02-11 20:05:00|68426.9|68411.9|68432.4|68417.4|68434.2|68417.6|68425.5|68408.6|469
1581451800000|2020-02-11 20:10:00|68432.6|68417.6|68434.9|68414.9|68437.3|68419.3|68431.7|68413.5|472
1581452100000|2020-02-11 20:15:00|68434.8|68414.8|68434.1|68414.1|68440.9|68422.5|68426.8|68410.1|554
1581452400000|2020-02-11 20:20:00|68433.9|68413.9|68431.2|68411.2|68434.8|68417.9|68428.1|68410.4|369
1581452700000|2020-02-11 20:25:00|68431.3|68411.3|68431.3|68411.3|68431.5|68414.7|68424.7|68407|271
1581453000000|2020-02-11 20:30:00|68431.6|68411.6|68437.5|68417.5|68437.5|68418.9|68428.2|68410.7|501
1581453300000|2020-02-11 20:35:00|68437.7|68417.7|68438.5|68418.5|68440.8|68422.7|68435.4|68415.9|467
1581453600000|2020-02-11 20:40:00|68438.6|68418.6|68446.9|68426.9|68447.1|68429.5|68436.3|68416.3|449
1581453900000|2020-02-11 20:45:00|68446.8|68426.8|68429.2|68414.2|68446.8|68427.4|68428.7|68412.3|476
1581454200000|2020-02-11 20:50:00|68428.7|68413.7|68442.3|68422.3|68443.2|68424|68428.4|68413.4|491
1581454500000|2020-02-11 20:55:00|68442.8|68422.8|68439|68419|68445.3|68426.8|68433.4|68415.9|712
1581454800000|2020-02-11 21:00:00|68439.1|68419.1|68440.5|68425.5|68443.8|68425.9|68434.5|68416|440
1581455100000|2020-02-11 21:05:00|68440.6|68425.6|68446.5|68426.5|68447|68430|68440.2|68422.4|274
1581455400000|2020-02-11 21:10:00|68446.6|68426.6|68446|68426|68448.5|68430.8|68443|68425.3|359
1581455700000|2020-02-11 21:15:00|68445.8|68425.8|68447.4|68427.4|68448|68430.2|68440.1|68422.7|214
1581456000000|2020-02-11 21:20:00|68447.2|68427.2|68450.1|68430.1|68450.7|68432.6|68443.9|68427.1|167
1581456300000|2020-02-11 21:25:00|68449.9|68429.9|68447.4|68427.4|68453.7|68436.1|68444|68426|291
1581456600000|2020-02-11 21:30:00|68445.3|68430.3|68451.9|68431.9|68453.4|68433.4|68443.6|68426|254
1581456900000|2020-02-11 21:35:00|68452|68432|68446|68426|68455.5|68435.5|68445.7|68425.7|361
1581457200000|2020-02-11 21:40:00|68446.3|68426.3|68451.8|68431.8|68452.3|68432.3|68445.6|68425.6|173
1581457500000|2020-02-11 21:45:00|68451.6|68431.6|68450.4|68430.4|68452.4|68433.3|68447.9|68427.9|294
1581457800000|2020-02-11 21:50:00|68449.6|68429.6|68454.1|68434.1|68455.1|68435.1|68449.3|68429.3|345
1581458100000|2020-02-11 21:55:00|68454.3|68434.3|68461.2|68441.2|68465|68445|68451.4|68432.6|647
1581458400000|2020-02-11 22:00:00|68462.3|68442.3|68459.5|68439.5|68462.4|68442.4|68458.3|68438.3|70
1581458700000|2020-02-11 22:05:00|68461.6|68441.6|68455.3|68435.3|68464.9|68444.9|68453.4|68433.2|459
1581459000000|2020-02-11 22:10:00|68455.4|68435.4|68453.4|68424.6|68459.7|68436.1|68429.2|68387.9|715
1581459300000|2020-02-11 22:15:00|68453.8|68423.4|68450.7|68423|68453.8|68428|68444.4|68414|430
1581459600000|2020-02-11 22:20:00|68450.8|68423.1|68445.7|68412.5|68459.6|68431|68443.1|68405.4|439
1581459900000|2020-02-11 22:25:00|68444.4|68411.4|68456.8|68436.8|68458.6|68438.6|68443.9|68403.3|381
1581460200000|2020-02-11 22:30:00|68456.7|68436.7|68458.1|68438.1|68459.5|68439.5|68454.7|68432.9|379
1581460500000|2020-02-11 22:35:00|68457.3|68437.3|68453.8|68433.8|68458.3|68438.3|68453.5|68433.1|225
1581460800000|2020-02-11 22:40:00|68455.5|68435.5|68443.4|68423.4|68458.1|68436.6|68429.6|68399.8|486
1581461100000|2020-02-11 22:45:00|68443.3|68423.3|68443.6|68423.6|68452.6|68429.5|68440.9|68420.9|355
1581461400000|2020-02-11 22:50:00|68443.2|68423.2|68438.8|68418.8|68444|68424|68437.5|68417.5|175
1581461700000|2020-02-11 22:55:00|68439.1|68419.1|68442.1|68422.1|68445|68425|68437.6|68417.6|244
1581462000000|2020-02-11 23:00:00|68442.2|68422.2|68444.8|68424.8|68449.7|68429.7|68440.3|68420.3|366
1581462300000|2020-02-11 23:05:00|68444.9|68424.9|68441.9|68421.9|68445.6|68425.6|68440.9|68420.9|279
1581462600000|2020-02-11 23:10:00|68442|68422|68444.9|68424.9|68446|68427.6|68439.7|68421.5|253
1581462900000|2020-02-11 23:15:00|68445.1|68425.1|68444.7|68424.7|68448.4|68430.7|68442|68424.3|282
1581463200000|2020-02-11 23:20:00|68444.6|68424.6|68447.5|68427.5|68448.3|68430.9|68442.6|68424.6|234
1581463500000|2020-02-11 23:25:00|68447.2|68427.2|68445.8|68425.8|68449|68431.5|68442.2|68424.1|184
1581463800000|2020-02-11 23:30:00|68445.7|68425.7|68445.8|68425.8|68447|68429.6|68442.7|68425|182
1581464100000|2020-02-11 23:35:00|68446|68426|68440.4|68425.4|68446|68428.9|68440.1|68421.4|172
1581464400000|2020-02-11 23:40:00|68440.1|68425.1|68442.3|68422.3|68445.3|68427.5|68439.3|68422|221
1581464700000|2020-02-11 23:45:00|68442.5|68422.5|68441.5|68421.5|68446.4|68427.8|68439.1|68421.4|215
1581465000000|2020-02-11 23:50:00|68441.6|68421.6|68441.8|68421.8|68445.2|68427.4|68438.7|68421|173
1581465300000|2020-02-11 23:55:00|68441.9|68421.9|68441.7|68421.7|68444.5|68427.4|68438.8|68421|176
1581465600000|2020-02-12 00:00:00|68441.5|68421.5|68463.8|68443.8|68464.3|68446.9|68438.8|68420.9|663
1581465900000|2020-02-12 00:05:00|68462.8|68442.8|68464.8|68444.8|68466.2|68448.4|68450.6|68431.1|552
1581466200000|2020-02-12 00:10:00|68464.9|68444.9|68462.3|68442.3|68469.3|68450.9|68458.2|68439.7|467
1581466500000|2020-02-12 00:15:00|68462.4|68442.4|68464.6|68444.6|68467.2|68449.4|68459.4|68441.8|509
1581466800000|2020-02-12 00:20:00|68464.2|68444.2|68466.7|68446.7|68469.6|68451.2|68459.6|68442.3|412
1581467100000|2020-02-12 00:25:00|68466.5|68446.5|68473.2|68453.2|68474.7|68457.1|68462.7|68445.2|420
1581467400000|2020-02-12 00:30:00|68473.4|68453.4|68469.8|68449.8|68475.4|68457.2|68467.6|68447.7|434
1581467700000|2020-02-12 00:35:00|68469.9|68449.9|68471.2|68451.2|68471.4|68452.3|68465.9|68448.2|282
1581468000000|2020-02-12 00:40:00|68471.5|68451.5|68473.1|68453.1|68475.9|68455.9|68466.7|68448.9|337
1581468300000|2020-02-12 00:45:00|68473.8|68453.8|68484.6|68464.6|68485.1|68465.1|68472.6|68452.6|472
1581468600000|2020-02-12 00:50:00|68484.7|68464.7|68485.3|68465.3|68486.5|68468.8|68470.8|68454.1|630
1581468900000|2020-02-12 00:55:00|68485.7|68465.7|68478.6|68458.6|68486.3|68466.3|68475|68457.3|394
1581469200000|2020-02-12 01:00:00|68478.5|68458.5|68455.2|68435.2|68479.1|68459.1|68451.9|68431.9|688
1581469500000|2020-02-12 01:05:00|68455.3|68435.3|68461.5|68441.5|68466.1|68448.4|68454|68434|664
1581469800000|2020-02-12 01:10:00|68461.6|68441.6|68458.5|68438.5|68461.8|68445|68454.1|68435.6|499
1581470100000|2020-02-12 01:15:00|68457.4|68437.4|68457.2|68437.2|68459.2|68440.7|68452.2|68432.2|495
1581470400000|2020-02-12 01:20:00|68457.1|68437.1|68458.9|68438.9|68459.9|68442.8|68453.4|68434.5|514
1581470700000|2020-02-12 01:25:00|68458.4|68438.4|68461.5|68446.5|68464.7|68446.6|68455.4|68437.5|371
1581471000000|2020-02-12 01:30:00|68464.2|68444.2|68451.9|68431.9|68464.7|68447.4|68447.8|68430.6|522
1581471300000|2020-02-12 01:35:00|68452|68432|68449|68429|68452.9|68435.4|68444.2|68426.1|527
1581471600000|2020-02-12 01:40:00|68449.1|68429.1|68446.2|68426.2|68449.3|68431.4|68441.6|68422|531
1581471900000|2020-02-12 01:45:00|68446.3|68426.3|68439.1|68419.1|68448.6|68428.6|68435.9|68416.4|467
1581472200000|2020-02-12 01:50:00|68439.4|68419.4|68441.2|68426.2|68443.4|68426.2|68436.7|68418.8|328
1581472500000|2020-02-12 01:55:00|68440.7|68425.7|68443.4|68428.4|68446.3|68429.4|68439.6|68422.1|257
1581472800000|2020-02-12 02:00:00|68443.5|68428.5|68450.6|68430.6|68451.7|68434.9|68442.9|68424.9|464
1581473100000|2020-02-12 02:05:00|68450.5|68430.5|68460.2|68440.2|68462.2|68444.4|68447.3|68427.5|434
1581473400000|2020-02-12 02:10:00|68459.8|68439.8|68465|68445|68468.6|68451|68457.1|68439.3|381
1581473700000|2020-02-12 02:15:00|68464.8|68444.8|68454.6|68434.6|68465.2|68447.2|68452.4|68434.4|355
1581474000000|2020-02-12 02:20:00|68454.4|68434.4|68455.2|68435.2|68457.8|68439.9|68451|68433.9|336
1581474300000|2020-02-12 02:25:00|68455.1|68435.1|68451.4|68431.4|68458.5|68440.5|68449|68430.7|381
1581474600000|2020-02-12 02:30:00|68451.5|68431.5|68439.6|68419.6|68455.8|68435.8|68436.4|68416.6|563
1581474900000|2020-02-12 02:35:00|68439.5|68419.5|68442.9|68422.9|68448.9|68431.3|68438.8|68419.5|361
1581475200000|2020-02-12 02:40:00|68442.6|68422.6|68449|68429|68452.7|68434.2|68440.5|68422.2|416
1581475500000|2020-02-12 02:45:00|68449.3|68429.3|68456|68436|68456.3|68436.3|68445.3|68427.2|410
1581475800000|2020-02-12 02:50:00|68456.1|68436.1|68461.6|68441.6|68462.7|68445.3|68453.4|68435.6|345
1581476100000|2020-02-12 02:55:00|68462|68442|68460|68440|68462.3|68445.2|68455.7|68436.9|376
1581476400000|2020-02-12 03:00:00|68460.2|68440.2|68458.5|68438.5|68460.2|68442.1|68452.9|68435.1|339
1581476700000|2020-02-12 03:05:00|68458.4|68438.4|68459.8|68444.8|68465.6|68448.1|68455.6|68438.4|274
1581477000000|2020-02-12 03:10:00|68460.1|68445.1|68460|68440|68462.7|68445.3|68457.2|68438.8|316
1581477300000|2020-02-12 03:15:00|68459.9|68439.9|68455.7|68440.7|68460.1|68443.2|68454.2|68435.3|283
1581477600000|2020-02-12 03:20:00|68455.8|68440.8|68451.6|68431.6|68459|68441.2|68446.9|68429.4|333
1581477900000|2020-02-12 03:25:00|68451.9|68431.9|68453.1|68438.1|68456.7|68438.7|68447.1|68429.3|293
1581478200000|2020-02-12 03:30:00|68453.2|68438.2|68449.5|68429.5|68456.9|68439.5|68446.7|68429.3|188
1581478500000|2020-02-12 03:35:00|68449.7|68429.7|68450.3|68435.3|68453.2|68435.6|68446.7|68429.4|279
1581478800000|2020-02-12 03:40:00|68453.1|68433.1|68456.4|68436.4|68462|68442|68448.8|68431|368
1581479100000|2020-02-12 03:45:00|68456.3|68436.3|68455|68435|68459.5|68441.6|68453.8|68434.6|305
1581479400000|2020-02-12 03:50:00|68454.9|68434.9|68455.8|68440.8|68459.4|68441.5|68451.7|68434.7|279
1581479700000|2020-02-12 03:55:00|68456.1|68441.1|68464.9|68444.9|68466.4|68447.9|68456|68438.6|273
1581480000000|2020-02-12 04:00:00|68464.7|68444.7|68462.9|68447.9|68466.2|68448.5|68461.6|68444.2|266
1581480300000|2020-02-12 04:05:00|68462.7|68447.7|68465.5|68445.5|68470.7|68452.7|68458.7|68441.4|312
1581480600000|2020-02-12 04:10:00|68462.8|68447.8|68462|68447|68465.5|68447.9|68458.8|68441|268
1581480900000|2020-02-12 04:15:00|68461.9|68446.9|68466.2|68451.2|68468.3|68451.5|68460.6|68443.2|274
1581481200000|2020-02-12 04:20:00|68466.3|68451.3|68468.8|68453.8|68471|68454|68465|68450|202
1581481500000|2020-02-12 04:25:00|68468.7|68453.7|68473.8|68453.8|68475.6|68457.7|68468.7|68452.2|199
1581481800000|2020-02-12 04:30:00|68473.9|68453.9|68481.1|68466.1|68484.1|68466.2|68470.7|68453.4|273
1581482100000|2020-02-12 04:35:00|68481.2|68466.2|68476.8|68456.8|68483.8|68466.7|68473.9|68455.2|322
1581482400000|2020-02-12 04:40:00|68476.6|68456.6|68480.3|68460.3|68481.9|68463.3|68473.9|68456.6|282
1581482700000|2020-02-12 04:45:00|68480.2|68460.2|68482.9|68462.9|68484.4|68466.6|68477.5|68459.9|289
1581483000000|2020-02-12 04:50:00|68482.6|68462.6|68478.6|68463.6|68482.6|68464.7|68478|68460.2|283
1581483300000|2020-02-12 04:55:00|68479|68464|68485.2|68465.2|68485.2|68467.3|68477.9|68460.7|311
1581483600000|2020-02-12 05:00:00|68485|68465|68483.7|68463.7|68490.9|68470.9|68477.9|68460.3|456
1581483900000|2020-02-12 05:05:00|68483.8|68463.8|68481.2|68466.2|68485.1|68467|68478|68460.3|331
1581484200000|2020-02-12 05:10:00|68481.3|68466.3|68474.1|68459.1|68484|68466.6|68473|68456.1|411
1581484500000|2020-02-12 05:15:00|68474.2|68459.2|68480.7|68460.7|68481.2|68463.3|68473.5|68456.3|312
1581484800000|2020-02-12 05:20:00|68480.6|68460.6|68471.3|68451.3|68481.3|68463.8|68469.1|68450.8|325
1581485100000|2020-02-12 05:25:00|68471.1|68451.1|68478.9|68463.9|68484.2|68466.4|68468|68451.1|434
1581485400000|2020-02-12 05:30:00|68478.6|68463.6|68474.5|68454.5|68481.8|68465.1|68472.3|68454.5|393
1581485700000|2020-02-12 05:35:00|68474.3|68454.3|68476.3|68461.3|68479.6|68461.6|68470.5|68452.9|351
1581486000000|2020-02-12 05:40:00|68476.2|68461.2|68485.9|68465.9|68489.3|68470.4|68476.2|68460.6|351
1581486300000|2020-02-12 05:45:00|68486.1|68466.1|68494|68474|68496.3|68478.6|68483.8|68465.8|387
1581486600000|2020-02-12 05:50:00|68493.9|68473.9|68497.1|68477.1|68501.4|68483.6|68490.4|68472|384
1581486900000|2020-02-12 05:55:00|68497.2|68477.2|68492.1|68477.1|68499.1|68480.9|68491.3|68474.1|380
1581487200000|2020-02-12 06:00:00|68491.9|68476.9|68499.9|68484.9|68503.6|68486.4|68491.5|68475.8|498
1581487500000|2020-02-12 06:05:00|68499.8|68484.8|68503.3|68483.3|68503.6|68485.8|68494.9|68477.4|332
1581487800000|2020-02-12 06:10:00|68502.9|68482.9|68510.6|68490.6|68511.2|68492|68493.7|68477.7|445
1581488100000|2020-02-12 06:15:00|68509.3|68489.3|68502.6|68487.6|68509.3|68491.9|68501.6|68483.3|433
1581488400000|2020-02-12 06:20:00|68502.9|68487.9|68507.5|68487.5|68508.3|68491.2|68499.8|68484.3|358
1581488700000|2020-02-12 06:25:00|68507.9|68487.9|68505.5|68490.5|68509|68491.9|68501.1|68484.4|431
1581489000000|2020-02-12 06:30:00|68505.8|68490.8|68502.8|68482.8|68508.6|68491.5|68496.6|68479.7|302
1581489300000|2020-02-12 06:35:00|68500.4|68485.4|68505.3|68490.3|68507.9|68491.7|68500.4|68483|360
1581489600000|2020-02-12 06:40:00|68504.5|68489.5|68507.2|68492.2|68516.3|68498.6|68503.6|68486.6|375
1581489900000|2020-02-12 06:45:00|68507.3|68492.3|68513.3|68498.3|68516.6|68500|68507|68491.5|347
1581490200000|2020-02-12 06:50:00|68513.2|68498.2|68519|68504|68521.6|68504.8|68511.1|68495.5|381
1581490500000|2020-02-12 06:55:00|68518.9|68503.9|68522.6|68507.6|68528.6|68511.5|68518.9|68503.6|484
1581490800000|2020-02-12 07:00:00|68522.9|68507.9|68524.4|68509.4|68534.8|68519.8|68518.6|68503.6|622
1581491100000|2020-02-12 07:05:00|68524.7|68509.7|68541.8|68526.8|68542.4|68527.4|68523.7|68507.2|448
1581491400000|2020-02-12 07:10:00|68541.7|68526.7|68540.1|68525.1|68546.9|68530.2|68533.3|68518|610
1581491700000|2020-02-12 07:15:00|68540|68525|68520.7|68505.7|68544.8|68527.3|68519.1|68504.1|730
1581492000000|2020-02-12 07:20:00|68520.6|68505.6|68525.9|68510.9|68528.6|68511|68515.5|68499.2|580
1581492300000|2020-02-12 07:25:00|68526|68511|68523|68508|68532.7|68517.7|68518.3|68503.3|582
1581492600000|2020-02-12 07:30:00|68522.7|68507.7|68480|68465|68522.8|68507.8|68476.9|68461.9|835
1581492900000|2020-02-12 07:35:00|68479.4|68464.4|68478|68463|68487.9|68472.2|68467.5|68451.2|799
1581493200000|2020-02-12 07:40:00|68477.6|68462.6|68475.8|68460.8|68478.6|68463.6|68466.7|68451.7|669
1581493500000|2020-02-12 07:45:00|68476.1|68461.1|68483.4|68468.4|68490.2|68475.2|68473.4|68457.9|723
1581493800000|2020-02-12 07:50:00|68483.8|68468.8|68491|68476|68498.9|68483.9|68482.4|68467.4|707
1581494100000|2020-02-12 07:55:00|68490.8|68475.8|68464.3|68449.3|68493.2|68478.2|68462.8|68447.8|666
1581494400000|2020-02-12 08:00:00|68464.6|68449.6|68474.3|68459.3|68483.8|68468.8|68462.5|68447.5|794
1581494700000|2020-02-12 08:05:00|68474.4|68459.4|68456.2|68441.2|68478.5|68463.5|68455.6|68440.6|787
1581495000000|2020-02-12 08:10:00|68456.3|68441.3|68453.4|68438.4|68467.1|68452.1|68449.3|68434.3|791
1581495300000|2020-02-12 08:15:00|68452|68437|68451.3|68436.3|68452.3|68437.3|68441.3|68425.2|620
1581495600000|2020-02-12 08:20:00|68451.9|68436.9|68438.5|68423.5|68455.8|68440.8|68435.7|68420.2|653
1581495900000|2020-02-12 08:25:00|68438.1|68423.1|68422.9|68407.9|68443.6|68428.6|68411|68393.4|786
1581496200000|2020-02-12 08:30:00|68423.5|68408.5|68411.7|68396.7|68427.1|68409.8|68397.1|68380.1|932
1581496500000|2020-02-12 08:35:00|68411.6|68396.6|68399.5|68384.5|68418.5|68403.5|68396.5|68381.5|830
1581496800000|2020-02-12 08:40:00|68399.4|68384.4|68432.9|68417.9|68432.9|68417.9|68399|68384|914
1581497100000|2020-02-12 08:45:00|68432.8|68417.8|68423.4|68408.4|68437.8|68422.8|68421.1|68406.1|847
1581497400000|2020-02-12 08:50:00|68423|68408|68421|68406|68428.8|68413.8|68409.1|68394.1|795
1581497700000|2020-02-12 08:55:00|68420.6|68405.6|68421.2|68406.2|68429.2|68414.2|68412.6|68397.6|734
1581498000000|2020-02-12 09:00:00|68421.6|68406.6|68431.3|68416.3|68432.6|68417.6|68414|68399|753
1581498300000|2020-02-12 09:05:00|68431.5|68416.5|68428.1|68413.1|68432.5|68417.5|68411.4|68396.4|681
1581498600000|2020-02-12 09:10:00|68428|68413|68423.1|68408.1|68435.3|68420.3|68421.4|68406.4|643
1581498900000|2020-02-12 09:15:00|68423.3|68408.3|68437.1|68422.1|68438.6|68423.6|68417.9|68402.1|767
1581499200000|2020-02-12 09:20:00|68437|68422|68449|68434|68450.9|68435.9|68436.9|68421.9|662
1581499500000|2020-02-12 09:25:00|68449.1|68434.1|68456.5|68441.5|68461.1|68446.1|68444.4|68429.4|640
1581499800000|2020-02-12 09:30:00|68456.3|68441.3|68478|68463|68478.5|68463.5|68453.2|68438.2|697
1581500100000|2020-02-12 09:35:00|68478.1|68463.1|68467.4|68452.4|68485|68470|68462.5|68447.5|674
1581500400000|2020-02-12 09:40:00|68466.8|68451.8|68452.9|68437.9|68470.2|68455.2|68443.4|68428.4|702
1581500700000|2020-02-12 09:45:00|68452.6|68437.6|68442.7|68427.7|68453.3|68438.3|68442.3|68427.3|595
1581501000000|2020-02-12 09:50:00|68443.1|68428.1|68443.6|68428.6|68447.2|68432.2|68438.9|68423.9|600
1581501300000|2020-02-12 09:55:00|68443.1|68428.1|68428.7|68413.7|68443.9|68428.9|68414.2|68399.2|683
1581501600000|2020-02-12 10:00:00|68429.6|68414.6|68438.1|68423.1|68453|68438|68429.4|68414.4|764
1581501900000|2020-02-12 10:05:00|68438.5|68423.5|68437.8|68422.8|68441.7|68426.7|68426.6|68410.1|593
1581502200000|2020-02-12 10:10:00|68437.7|68422.7|68428.3|68413.3|68438.4|68423.1|68423.9|68408.9|481
1581502500000|2020-02-12 10:15:00|68428.1|68413.1|68430.3|68415.3|68433.6|68418.6|68426.8|68411.8|608
1581502800000|2020-02-12 10:20:00|68430.4|68415.4|68426.9|68411.9|68432.2|68417.2|68420.2|68405.2|574
1581503100000|2020-02-12 10:25:00|68427.4|68412.4|68433.7|68418.7|68440.3|68425.3|68427.3|68412.3|730
1581503400000|2020-02-12 10:30:00|68433.6|68418.6|68446.8|68431.8|68448.6|68433.6|68431.8|68414.9|609
1581503700000|2020-02-12 10:35:00|68446.7|68431.7|68447.9|68432.9|68457.7|68442.7|68444.3|68429.3|713
1581504000000|2020-02-12 10:40:00|68448.1|68433.1|68443.6|68428.6|68448.4|68433.4|68436.1|68421.1|596
1581504300000|2020-02-12 10:45:00|68442.6|68427.6|68454.9|68439.9|68458.1|68440.7|68441.7|68426.7|597
1581504600000|2020-02-12 10:50:00|68455|68440|68448.7|68433.7|68465|68447.3|68446.8|68431.1|567
1581504900000|2020-02-12 10:55:00|68448.6|68433.6|68447.3|68427.3|68452|68434.6|68436|68419.2|608
1581505200000|2020-02-12 11:00:00|68447.5|68427.5|68471|68456|68478|68462.4|68443.2|68427.5|761
1581505500000|2020-02-12 11:05:00|68470.8|68455.8|68467.1|68452.1|68473.7|68456.6|68459.5|68444|639
1581505800000|2020-02-12 11:10:00|68467.2|68452.2|68460.5|68440.5|68469.8|68452.5|68456.1|68439.6|567
1581506100000|2020-02-12 11:15:00|68457.4|68442.4|68464.3|68449.3|68470.9|68453.7|68457.4|68440.3|522
1581506400000|2020-02-12 11:20:00|68464.5|68449.5|68464.1|68449.1|68468.6|68451|68458.8|68441.7|452
1581506700000|2020-02-12 11:25:00|68464|68449|68463|68448|68466.6|68451.5|68459.6|68444.6|542
1581507000000|2020-02-12 11:30:00|68463.1|68448.1|68470.5|68455.5|68475|68459|68462.8|68447.8|550
1581507300000|2020-02-12 11:35:00|68470.6|68455.6|68481.2|68466.2|68489.4|68474.4|68470.6|68455.6|601
1581507600000|2020-02-12 11:40:00|68481|68466|68482.6|68467.6|68483.4|68468.4|68472.9|68457.9|617
1581507900000|2020-02-12 11:45:00|68482.7|68467.7|68490.8|68475.8|68496.7|68481.7|68471.8|68456.8|622
1581508200000|2020-02-12 11:50:00|68490.6|68475.6|68475.9|68460.9|68492.1|68477.1|68475.3|68460.3|520
1581508500000|2020-02-12 11:55:00|68475.7|68460.7|68482|68467|68485.5|68470.5|68475.7|68460.7|520
1581508800000|2020-02-12 12:00:00|68481.9|68466.9|68482.2|68467.2|68491.1|68476.1|68479.8|68464.8|592
1581509100000|2020-02-12 12:05:00|68482.4|68467.4|68480.6|68465.6|68483.9|68467.9|68477.5|68460.7|516
1581509400000|2020-02-12 12:10:00|68480.8|68465.8|68468.1|68453.1|68481.5|68466.5|68466.8|68451.8|544
1581509700000|2020-02-12 12:15:00|68467.9|68452.9|68474.7|68459.7|68481.7|68466.7|68467.9|68452.9|471
1581510000000|2020-02-12 12:20:00|68474.6|68459.6|68476.9|68461.9|68485|68467.7|68472|68457|578
1581510300000|2020-02-12 12:25:00|68476.8|68461.8|68483.6|68468.6|68485.2|68469.4|68471.7|68455|613
1581510600000|2020-02-12 12:30:00|68482.9|68467.9|68490.6|68475.6|68492.5|68477.5|68478.5|68463.5|628
1581510900000|2020-02-12 12:35:00|68490.7|68475.7|68482.9|68467.9|68494.9|68479.9|68478.6|68463.6|543
1581511200000|2020-02-12 12:40:00|68482.4|68467.4|68486.5|68471.5|68491.6|68476.2|68479.1|68464.1|537
1581511500000|2020-02-12 12:45:00|68486.6|68471.6|68485.6|68470.6|68491.8|68474.2|68480|68465|639
1581511800000|2020-02-12 12:50:00|68485.7|68470.7|68476.8|68456.8|68492.6|68477.6|68475.6|68456.8|626
1581512100000|2020-02-12 12:55:00|68477.5|68457.5|68473.2|68458.2|68479.1|68462.7|68464.7|68449.7|801
1581512400000|2020-02-12 13:00:00|68473|68458|68476.1|68461.1|68480|68462.9|68467|68452|643
1581512700000|2020-02-12 13:05:00|68475.5|68460.5|68482.6|68462.6|68486.2|68468.5|68471.9|68454|701
1581513000000|2020-02-12 13:10:00|68483.2|68463.2|68474.1|68454.1|68487.5|68471.2|68470.1|68453.6|599
1581513300000|2020-02-12 13:15:00|68474|68454|68485.5|68470.5|68488|68471.9|68470.3|68453.6|662
1581513600000|2020-02-12 13:20:00|68486.2|68471.2|68477.6|68462.6|68486.3|68471.3|68473.1|68458.1|585
1581513900000|2020-02-12 13:25:00|68477.5|68462.5|68490.4|68475.4|68512|68494.8|68474.2|68458.1|803
1581514200000|2020-02-12 13:30:00|68490.2|68475.2|68477|68462|68497.2|68482.2|68475.1|68458.5|813
1581514500000|2020-02-12 13:35:00|68476.7|68461.7|68478.5|68463.5|68483.9|68468.9|68472.1|68457.1|688
1581514800000|2020-02-12 13:40:00|68478.6|68463.6|68483.2|68468.2|68486.8|68470.2|68473.8|68456.6|573
1581515100000|2020-02-12 13:45:00|68483.1|68468.1|68481.8|68466.8|68487.6|68472.6|68479.1|68463.3|526
1581515400000|2020-02-12 13:50:00|68481.7|68466.7|68493|68478|68494.2|68479.2|68481.3|68466.3|534
1581515700000|2020-02-12 13:55:00|68493.1|68478.1|68526.6|68511.6|68527.6|68512.6|68492.4|68477.4|774
1581516000000|2020-02-12 14:00:00|68526.8|68511.8|68547.3|68532.3|68547.3|68532.3|68522.1|68506.1|698
1581516300000|2020-02-12 14:05:00|68547.1|68532.1|68524.4|68509.4|68560.6|68545.6|68524.2|68509.2|840
1581516600000|2020-02-12 14:10:00|68524.7|68509.7|68520.3|68505.3|68533.1|68518.1|68516.3|68499.2|730
1581516900000|2020-02-12 14:15:00|68520.5|68505.5|68525.7|68510.7|68540.2|68525.2|68520.4|68505.4|688
1581517200000|2020-02-12 14:20:00|68525.8|68510.8|68511.9|68491.9|68536.7|68521.7|68508.2|68491.7|641
1581517500000|2020-02-12 14:25:00|68512|68492|68493.2|68478.2|68512|68494.6|68493|68478|717
1581517800000|2020-02-12 14:30:00|68493.1|68478.1|68513.6|68498.6|68515.3|68500.3|68493.1|68478.1|795
1581518100000|2020-02-12 14:35:00|68513.8|68498.8|68528.6|68513.6|68532.2|68516.9|68511.3|68496.3|817
1581518400000|2020-02-12 14:40:00|68528.7|68513.7|68528.5|68513.5|68533.2|68516.8|68524.1|68509.1|686
1581518700000|2020-02-12 14:45:00|68528.4|68513.4|68540.5|68525.5|68550.3|68533.5|68526.9|68511|643
1581519000000|2020-02-12 14:50:00|68540.3|68525.3|68537.1|68517.1|68564|68547.4|68530.6|68515.6|844
1581519300000|2020-02-12 14:55:00|68531.9|68516.9|68535.7|68515.7|68539.7|68523.1|68527.3|68510.3|827
1581519600000|2020-02-12 15:00:00|68535.6|68515.6|68592.4|68577.4|68599.9|68583|68527.6|68512.1|980
1581519900000|2020-02-12 15:05:00|68594.2|68574.2|68602|68582|68608|68588|68566.8|68550.3|932
1581520200000|2020-02-12 15:10:00|68602.7|68582.7|68598.7|68583.7|68609.5|68594.3|68589.4|68572.5|903
1581520500000|2020-02-12 15:15:00|68598.4|68583.4|68633.8|68618.8|68641.1|68625.5|68592.2|68577.2|953
1581520800000|2020-02-12 15:20:00|68634.9|68614.9|68628.1|68613.1|68640.6|68625|68601.2|68584.4|962
1581521100000|2020-02-12 15:25:00|68628.3|68613.3|68623.2|68608.2|68632.7|68617.7|68614.9|68599.9|865
1581521400000|2020-02-12 15:30:00|68623.5|68608.5|68593.4|68578.4|68638.2|68623.2|68585.5|68570.5|955
1581521700000|2020-02-12 15:35:00|68593.3|68578.3|68616.5|68601.5|68616.8|68601.8|68593.2|68575.9|877
1581522000000|2020-02-12 15:40:00|68615.4|68600.4|68599.4|68584.4|68618.1|68603.1|68592.4|68574.6|871
1581522300000|2020-02-12 15:45:00|68599.2|68584.2|68593.7|68578.7|68618.8|68602|68593.4|68578.4|802
1581522600000|2020-02-12 15:50:00|68593.3|68578.3|68640.5|68625.5|68649.4|68632|68590.3|68575.3|977
1581522900000|2020-02-12 15:55:00|68640|68625|68599.2|68584.2|68646.1|68628.9|68592.1|68577.1|1049
1581523200000|2020-02-12 16:00:00|68598.8|68583.8|68582.3|68567.3|68600.1|68585.1|68575.3|68560.3|982
1581523500000|2020-02-12 16:05:00|68582.4|68567.4|68611.3|68591.3|68615.5|68598.5|68580.9|68565.9|854
1581523800000|2020-02-12 16:10:00|68610.7|68590.7|68608.1|68593.1|68620.6|68605.6|68590.6|68572.7|880
1581524100000|2020-02-12 16:15:00|68607|68592|68596.4|68576.4|68613.8|68598|68583.1|68564.8|841
1581524400000|2020-02-12 16:20:00|68594.1|68579.1|68585.1|68570.1|68605.8|68588.5|68577.1|68559.9|826
1581524700000|2020-02-12 16:25:00|68585.3|68570.3|68598|68583|68604.2|68587.5|68577.7|68562.5|786
1581525000000|2020-02-12 16:30:00|68597.9|68582.9|68594.3|68579.3|68609.1|68593|68582.5|68566.2|721
1581525300000|2020-02-12 16:35:00|68594.2|68579.2|68616.4|68601.4|68620.2|68601.6|68584.2|68568.2|774
1581525600000|2020-02-12 16:40:00|68616.1|68601.1|68613.3|68598.3|68619.9|68602.4|68600.1|68583.1|712
1581525900000|2020-02-12 16:45:00|68613.5|68598.5|68622.1|68607.1|68630.3|68613.4|68613.2|68595.7|737
1581526200000|2020-02-12 16:50:00|68621.8|68606.8|68616|68601|68629.3|68612.1|68615.4|68598|671
1581526500000|2020-02-12 16:55:00|68616.4|68601.4|68610.1|68595.1|68622.2|68605|68609|68592|545
1581526800000|2020-02-12 17:00:00|68609.9|68594.9|68626.7|68611.7|68629.3|68612.1|68602.2|68585.4|680
1581527100000|2020-02-12 17:05:00|68626.6|68611.6|68639.8|68624.8|68644.7|68627.2|68625.1|68609.2|726
1581527400000|2020-02-12 17:10:00|68640.1|68625.1|68689.7|68669.7|68700.2|68680.2|68639.1|68622.8|861
1581527700000|2020-02-12 17:15:00|68689.2|68669.2|68686.1|68671.1|68709.6|68692|68678.8|68660.9|946
1581528000000|2020-02-12 17:20:00|68686.3|68671.3|68672.4|68657.4|68687.3|68671.3|68671.8|68653.9|714
1581528300000|2020-02-12 17:25:00|68674.7|68654.7|68688.1|68668.1|68691.4|68673.7|68668.6|68653.3|632
1581528600000|2020-02-12 17:30:00|68688|68668|68697.1|68677.1|68703.4|68685.6|68684.7|68666.6|714
1581528900000|2020-02-12 17:35:00|68696.9|68676.9|68698.9|68678.9|68707.4|68689.7|68687.9|68670.5|674
1581529200000|2020-02-12 17:40:00|68698.8|68678.8|68707.7|68692.7|68709.8|68693.4|68691.7|68674.4|692
1581529500000|2020-02-12 17:45:00|68707.4|68692.4|68696.5|68676.5|68711.3|68694.1|68693.8|68676.5|562
1581529800000|2020-02-12 17:50:00|68696.7|68676.7|68687.6|68672.6|68696.7|68678.9|68680.8|68663.6|562
1581530100000|2020-02-12 17:55:00|68687.7|68672.7|68694.8|68679.8|68697.9|68682.9|68681.5|68666.5|705
1581530400000|2020-02-12 18:00:00|68695|68680|68699.3|68679.3|68707.3|68690.3|68689.8|68672.1|764
1581530700000|2020-02-12 18:05:00|68696|68681|68698.9|68683.9|68700.9|68683.9|68689.4|68674.2|622
1581531000000|2020-02-12 18:10:00|68699|68684|68709.3|68694.3|68714.8|68697.5|68691.8|68676.7|672
1581531300000|2020-02-12 18:15:00|68709.4|68694.4|68694.6|68679.6|68711.8|68695.9|68692.6|68677.3|546
1581531600000|2020-02-12 18:20:00|68694.4|68679.4|68682.8|68662.8|68695.5|68680.5|68679.7|68662.4|570
1581531900000|2020-02-12 18:25:00|68682.4|68662.4|68692.7|68677.7|68692.8|68677.8|68679.9|68662.3|504
1581532200000|2020-02-12 18:30:00|68692.4|68677.4|68696.3|68681.3|68700|68684.3|68683.3|68668.3|449
1581532500000|2020-02-12 18:35:00|68696.4|68681.4|68700|68685|68700.8|68685.8|68689.5|68672.5|356
1581532800000|2020-02-12 18:40:00|68699.8|68684.8|68700.1|68685.1|68701.8|68685.4|68695.4|68679.9|383
1581533100000|2020-02-12 18:45:00|68700.3|68685.3|68706.2|68691.2|68712.4|68695.2|68699.7|68684.5|387
1581533400000|2020-02-12 18:50:00|68705.9|68690.9|68704.9|68684.9|68706.2|68691.2|68699.7|68682.4|366
1581533700000|2020-02-12 18:55:00|68705.3|68685.3|68708.8|68693.8|68711|68695.9|68701.6|68684.3|368
1581534000000|2020-02-12 19:00:00|68708.7|68693.7|68702.2|68687.2|68711.3|68693.9|68701.9|68684.9|374
1581534300000|2020-02-12 19:05:00|68702.3|68687.3|68706.1|68686.1|68706.1|68690.7|68701.8|68684.7|338
1581534600000|2020-02-12 19:10:00|68706.4|68686.4|68711.9|68696.9|68714.6|68697.1|68704.1|68686.4|411
1581534900000|2020-02-12 19:15:00|68711.7|68696.7|68742.9|68722.9|68758.1|68738.1|68708.7|68691.1|469
1581535200000|2020-02-12 19:20:00|68742.4|68722.4|68761.4|68746.4|68781.2|68763.9|68737.5|68719.3|958
1581535500000|2020-02-12 19:25:00|68762|68747|68761.3|68746.3|68770.6|68753.4|68751.7|68736.2|637
1581535800000|2020-02-12 19:30:00|68761.6|68746.6|68763.5|68743.5|68764.5|68746.9|68747.6|68730.8|693
1581536100000|2020-02-12 19:35:00|68761.3|68746.3|68752.2|68737.2|68763.9|68746.7|68745.3|68728.1|566
1581536400000|2020-02-12 19:40:00|68753.7|68738.7|68754.8|68739.8|68761.5|68744.6|68750.2|68734.7|520
1581536700000|2020-02-12 19:45:00|68754.7|68739.7|68759.6|68744.6|68760.1|68745|68746.6|68731.6|636
1581537000000|2020-02-12 19:50:00|68759.7|68744.7|68761.9|68746.9|68775.6|68760.6|68757.9|68740.6|706
1581537300000|2020-02-12 19:55:00|68762.1|68747.1|68773|68758|68774.8|68759.8|68761.5|68744.3|714
1581537600000|2020-02-12 20:00:00|68772.9|68757.9|68759|68739|68772.9|68757.9|68755.8|68738.5|695
1581537900000|2020-02-12 20:05:00|68759.3|68739.3|68756.2|68741.2|68765.1|68747.8|68752.2|68737.2|568
1581538200000|2020-02-12 20:10:00|68756.1|68741.1|68750.2|68735.2|68759.4|68742.5|68750.2|68735|489
1581538500000|2020-02-12 20:15:00|68750.5|68735.5|68743.1|68728.1|68756.1|68739.2|68742.8|68727.8|487
1581538800000|2020-02-12 20:20:00|68742.5|68727.5|68742.3|68727.3|68746.9|68731.2|68740.9|68724.8|458
1581539100000|2020-02-12 20:25:00|68743|68728|68743.3|68728.3|68747.1|68729.9|68742|68724.6|406
1581539400000|2020-02-12 20:30:00|68743.4|68728.4|68740.6|68725.6|68746.1|68731.1|68735.3|68719.2|464
1581539700000|2020-02-12 20:35:00|68740.4|68725.4|68734.1|68719.1|68742.9|68727.2|68733.4|68718.4|440
1581540000000|2020-02-12 20:40:00|68734|68719|68732.7|68717.7|68737.7|68722.7|68730.5|68713|433
1581540300000|2020-02-12 20:45:00|68732.6|68717.6|68728.3|68713.3|68736.6|68721.6|68726.8|68710.2|498
1581540600000|2020-02-12 20:50:00|68728.1|68713.1|68723|68708|68734.1|68717|68722.2|68704.8|470
1581540900000|2020-02-12 20:55:00|68723.1|68708.1|68717.9|68697.9|68727.1|68709.5|68716.2|68697.9|620
1581541200000|2020-02-12 21:00:00|68716.3|68701.3|68718.1|68703.1|68723.8|68706.1|68713.7|68696.7|507
1581541500000|2020-02-12 21:05:00|68718|68703|68720.6|68705.6|68724.3|68706.4|68717.9|68700.1|249
1581541800000|2020-02-12 21:10:00|68723.6|68703.6|68726.1|68706.1|68727.1|68708.9|68720.2|68702.3|334
1581542100000|2020-02-12 21:15:00|68726.3|68706.3|68727.3|68707.3|68729.2|68711.3|68721|68703.6|241
1581542400000|2020-02-12 21:20:00|68727.2|68707.2|68723.6|68703.6|68727.4|68707.5|68719.9|68701.8|299
1581542700000|2020-02-12 21:25:00|68723.7|68703.7|68727.5|68707.5|68731.7|68713.2|68723.3|68703.7|354
1581543000000|2020-02-12 21:30:00|68727.4|68707.4|68733.2|68713.2|68733.7|68716|68727.4|68707.4|249
1581543300000|2020-02-12 21:35:00|68733.3|68713.3|68737|68717|68737.3|68718.6|68730.1|68712.2|333
1581543600000|2020-02-12 21:40:00|68737.6|68717.6|68733.8|68713.8|68738.9|68719.9|68732.6|68712.6|321
1581543900000|2020-02-12 21:45:00|68733.5|68713.5|68740.1|68720.1|68740.5|68720.5|68730.3|68711.3|398
1581544200000|2020-02-12 21:50:00|68739.8|68719.8|68741.3|68721.3|68743.3|68723.3|68738.2|68718.2|359
1581544500000|2020-02-12 21:55:00|68741.4|68721.4|68733.2|68706.3|68742.4|68722.4|68727.9|68705.9|498
1581544800000|2020-02-12 22:00:00|68730|68705.8|68731.4|68707.1|68737.9|68715.8|68728.1|68703.1|152
1581545100000|2020-02-12 22:05:00|68734.6|68701.7|68726.6|68698.8|68741.6|68714.4|68720.6|68694.6|334
1581545400000|2020-02-12 22:10:00|68725.9|68698.7|68732.4|68709.9|68738.7|68718.7|68717.7|68694.7|507
1581545700000|2020-02-12 22:15:00|68732.1|68709.6|68727.4|68707.4|68737.5|68717.5|68721.2|68701.2|376
1581546000000|2020-02-12 22:20:00|68727.3|68707.3|68726.5|68706.5|68730.5|68710.5|68720.6|68698|338
1581546300000|2020-02-12 22:25:00|68727.1|68707.1|68726.3|68706.3|68730.5|68710.5|68723.2|68703.2|296
1581546600000|2020-02-12 22:30:00|68725.6|68705.6|68726.8|68706.8|68728.5|68708.5|68724.1|68704|297
1581546900000|2020-02-12 22:35:00|68726.6|68706.6|68726.9|68706.9|68728.4|68708.4|68725.3|68705.3|322
1581547200000|2020-02-12 22:40:00|68726.7|68706.7|68741.5|68721.5|68747|68723.3|68725.4|68705.4|373
1581547500000|2020-02-12 22:45:00|68740|68720|68731.7|68711.7|68741|68721|68724.5|68701.4|626
1581547800000|2020-02-12 22:50:00|68732.6|68712.6|68740.3|68720.3|68740.4|68720.4|68730.5|68710.5|652
1581548100000|2020-02-12 22:55:00|68740.2|68720.2|68741.6|68721.6|68743.9|68723.9|68739.4|68719.4|494
1581548400000|2020-02-12 23:00:00|68741.7|68721.7|68743.5|68723.5|68744.6|68724.6|68740|68720|364
1581548700000|2020-02-12 23:05:00|68743.2|68723.2|68740.7|68720.7|68743.7|68724.4|68738.7|68720|175
1581549000000|2020-02-12 23:10:00|68741.5|68721.5|68738.6|68723.6|68742|68723.9|68737.8|68719.8|151
1581549300000|2020-02-12 23:15:00|68738.5|68723.5|68743.3|68723.3|68745.1|68726.1|68738.3|68720.3|285
1581549600000|2020-02-12 23:20:00|68743.5|68723.5|68740.4|68720.4|68743.5|68723.5|68739.1|68719.1|274
1581549900000|2020-02-12 23:25:00|68740.2|68720.2|68740.5|68720.5|68742.9|68722.9|68739.4|68719.4|281
1581550200000|2020-02-12 23:30:00|68740.4|68720.4|68748.7|68728.7|68750.7|68730.7|68740.4|68720.4|331
1581550500000|2020-02-12 23:35:00|68748.4|68728.4|68746.6|68726.6|68749.3|68729.3|68742.5|68722.5|316
1581550800000|2020-02-12 23:40:00|68746.8|68726.8|68749.4|68729.4|68752.8|68732.8|68746.5|68726.5|332
1581551100000|2020-02-12 23:45:00|68749.5|68729.5|68744.2|68724.2|68755.8|68735.8|68735.2|68715.2|679
1581551400000|2020-02-12 23:50:00|68743.9|68723.9|68726|68706|68743.9|68723.9|68725.8|68705.8|673
1581551700000|2020-02-12 23:55:00|68726.2|68706.2|68715.7|68695.7|68732.1|68712.1|68714.7|68694.7|749
1581552000000|2020-02-13 00:00:00|68716|68696|68728.7|68708.7|68731.9|68711.9|68711.2|68691.2|780
1581552300000|2020-02-13 00:05:00|68728.8|68708.8|68718.9|68698.9|68733.9|68715.4|68718.8|68698.8|753
1581552600000|2020-02-13 00:10:00|68720.3|68700.3|68736.1|68716.1|68736.5|68717.8|68717.7|68697.7|655
1581552900000|2020-02-13 00:15:00|68736.2|68716.2|68739|68719|68743|68724.6|68730.9|68712.7|513
1581553200000|2020-02-13 00:20:00|68738.9|68718.9|68736.1|68721.1|68744.7|68724.7|68733|68714.2|425
1581553500000|2020-02-13 00:25:00|68736|68721|68729.4|68709.4|68737.5|68721.1|68723.8|68704.9|477
1581553800000|2020-02-13 00:30:00|68729.3|68709.3|68726|68706|68738|68720.3|68723.3|68705.2|558
1581554100000|2020-02-13 00:35:00|68725.8|68705.8|68725.8|68705.8|68729.6|68712.4|68720.7|68702.9|501
1581554400000|2020-02-13 00:40:00|68725.7|68705.7|68732.6|68717.6|68739.3|68721.6|68722.3|68704.2|503
1581554700000|2020-02-13 00:45:00|68732.5|68717.5|68733|68718|68737.4|68719.7|68725.1|68705.1|408
1581555000000|2020-02-13 00:50:00|68733.1|68718.1|68736.3|68716.3|68738.5|68719.6|68728.5|68711.3|424
1581555300000|2020-02-13 00:55:00|68737.5|68717.5|68735.5|68715.5|68740.9|68723.8|68731.2|68713.9|511
1581555600000|2020-02-13 01:00:00|68736.8|68716.8|68727.5|68712.5|68738.6|68719.3|68726.8|68710.4|500
1581555900000|2020-02-13 01:05:00|68727.6|68712.6|68728.3|68708.3|68732.3|68715.3|68726.3|68707.5|310
1581556200000|2020-02-13 01:10:00|68727.8|68707.8|68724.5|68704.5|68728|68712|68718.9|68701.4|480
1581556500000|2020-02-13 01:15:00|68725.1|68705.1|68730.9|68710.9|68733.5|68715.5|68724.1|68704.1|490
1581556800000|2020-02-13 01:20:00|68731.2|68711.2|68728.8|68708.8|68732.9|68714.5|68725.8|68708.2|439
1581557100000|2020-02-13 01:25:00|68728.9|68708.9|68736.8|68716.8|68738.7|68719.2|68726.2|68708.5|468
1581557400000|2020-02-13 01:30:00|68736.4|68716.4|68741.7|68721.7|68742.6|68724.1|68736|68716.1|441
1581557700000|2020-02-13 01:35:00|68741.8|68721.8|68739.9|68724.9|68745.7|68727.2|68736.9|68719|423
1581558000000|2020-02-13 01:40:00|68739.7|68724.7|68736.7|68721.7|68743.9|68725|68735.8|68718.4|439
1581558300000|2020-02-13 01:45:00|68737.1|68722.1|68733.3|68713.3|68740.1|68722.4|68730.1|68711.8|450
1581558600000|2020-02-13 01:50:00|68732.9|68712.9|68732.3|68712.3|68733.6|68715.4|68722.7|68705.1|364
1581558900000|2020-02-13 01:55:00|68732.2|68712.2|68733.6|68713.6|68737.7|68718.7|68729|68709.9|368
1581559200000|2020-02-13 02:00:00|68733.5|68713.5|68749|68729|68749.6|68732.2|68731.9|68713.5|503
1581559500000|2020-02-13 02:05:00|68748.9|68728.9|68743.9|68723.9|68753.6|68735.9|68741|68723.1|556
1581559800000|2020-02-13 02:10:00|68743.8|68723.8|68738.1|68718.1|68744.7|68726.7|68735.8|68718.1|243
1581560100000|2020-02-13 02:15:00|68738.2|68718.2|68728.3|68708.3|68739.3|68721|68726.5|68707.7|281
1581560400000|2020-02-13 02:20:00|68728.5|68708.5|68732.5|68717.5|68736.1|68719|68726|68708.5|345
1581560700000|2020-02-13 02:25:00|68733.1|68718.1|68736.9|68716.9|68740.9|68721.8|68732.4|68714.1|289
1581561000000|2020-02-13 02:30:00|68736.7|68716.7|68735.7|68715.7|68736.7|68719.7|68729.4|68711.3|306
1581561300000|2020-02-13 02:35:00|68733.7|68718.7|68737|68717|68740.2|68721.2|68732|68714.5|311
1581561600000|2020-02-13 02:40:00|68736.8|68716.8|68739.1|68724.1|68742.7|68725.1|68732.8|68715.2|295
1581561900000|2020-02-13 02:45:00|68739.2|68724.2|68738.9|68718.9|68741.8|68725.7|68736.1|68718.5|292
1581562200000|2020-02-13 02:50:00|68739|68719|68738.2|68718.2|68742.1|68724.8|68735.4|68718|234
1581562500000|2020-02-13 02:55:00|68738.3|68718.3|68752.2|68732.2|68753.3|68734|68736.5|68718|497
1581562800000|2020-02-13 03:00:00|68751.5|68731.5|68761.9|68741.9|68763|68745|68750.9|68731.5|488
1581563100000|2020-02-13 03:05:00|68762.2|68742.2|68758.9|68743.9|68765.7|68747.7|68757.2|68740.6|376
1581563400000|2020-02-13 03:10:00|68758.6|68743.6|68759.5|68739.5|68765.8|68748.4|68757.3|68739.5|358
1581563700000|2020-02-13 03:15:00|68759.4|68739.4|68751.5|68731.5|68761.5|68743|68749|68731|346
1581564000000|2020-02-13 03:20:00|68751.6|68731.6|68752.7|68737.7|68758.3|68740.9|68747.9|68730.3|368
1581564300000|2020-02-13 03:25:00|68752.8|68737.8|68754.3|68734.3|68755.9|68738.6|68751.7|68733.5|327
1581564600000|2020-02-13 03:30:00|68754.6|68734.6|68752|68732|68755|68737.9|68744.8|68727|359
1581564900000|2020-02-13 03:35:00|68749.7|68734.7|68746.2|68731.2|68751.3|68734.9|68744.6|68726.8|331
1581565200000|2020-02-13 03:40:00|68746.3|68731.3|68751.3|68731.3|68751.6|68731.6|68742.6|68723.2|286
1581565500000|2020-02-13 03:45:00|68751.4|68731.4|68751.8|68731.8|68752.4|68734.9|68748|68728.9|238
1581565800000|2020-02-13 03:50:00|68751.9|68731.9|68758.2|68738.2|68759.4|68742.1|68751.8|68731.8|368
1581566100000|2020-02-13 03:55:00|68758.1|68738.1|68749.5|68734.5|68760.4|68742.1|68749.4|68731.2|332
1581566400000|2020-02-13 04:00:00|68749.7|68734.7|68749.1|68734.1|68756.4|68738|68748.5|68731.1|284
1581566700000|2020-02-13 04:05:00|68749|68734|68751|68731|68752.3|68735.2|68748.3|68730.9|239
1581567000000|2020-02-13 04:10:00|68749.4|68734.4|68752.3|68737.3|68755.4|68738.2|68748.9|68731.1|217
1581567300000|2020-02-13 04:15:00|68752.4|68737.4|68761.5|68741.5|68762.7|68745.7|68752.1|68734.5|262
1581567600000|2020-02-13 04:20:00|68761.4|68741.4|68758.4|68738.4|68761.7|68742.5|68755|68737.5|302
1581567900000|2020-02-13 04:25:00|68758.3|68738.3|68761.5|68741.5|68762.6|68744.8|68754.8|68737.5|313
1581568200000|2020-02-13 04:30:00|68761.4|68741.4|68761.6|68741.6|68765.7|68747.6|68757.9|68740.7|320
1581568500000|2020-02-13 04:35:00|68762|68742|68765.3|68745.3|68769.4|68750.9|68758.3|68740.9|351
1581568800000|2020-02-13 04:40:00|68765.4|68745.4|68765.4|68745.4|68768.6|68750.7|68761.5|68743.3|298
1581569100000|2020-02-13 04:45:00|68765.5|68745.5|68771|68751|68772.5|68754.7|68762.8|68745.2|349
1581569400000|2020-02-13 04:50:00|68771.6|68751.6|68771.3|68756.3|68782.5|68762.5|68768.9|68751.3|328
1581569700000|2020-02-13 04:55:00|68771.2|68756.2|68757.7|68737.7|68776|68756.8|68757.4|68737.7|417
1581570000000|2020-02-13 05:00:00|68757.5|68737.5|68754.8|68739.8|68761.3|68743.4|68752.8|68734.9|449
1581570300000|2020-02-13 05:05:00|68754.3|68739.3|68748.4|68733.4|68757|68739.6|68747.9|68730.3|339
1581570600000|2020-02-13 05:10:00|68748.3|68733.3|68754.8|68739.8|68757.8|68739.9|68747.6|68730.2|338
1581570900000|2020-02-13 05:15:00|68754.9|68739.9|68751.7|68731.7|68757.5|68740.4|68748.6|68730.5|352
1581571200000|2020-02-13 05:20:00|68751.6|68731.6|68744.9|68729.9|68752.1|68733.9|68744.4|68726.9|266
1581571500000|2020-02-13 05:25:00|68744.8|68729.8|68761|68741|68765.8|68745.8|68744.7|68727|382
1581571800000|2020-02-13 05:30:00|68761.1|68741.1|68753.5|68733.5|68761.5|68744|68752.7|68733.5|415
1581572100000|2020-02-13 05:35:00|68753.3|68733.3|68744.5|68729.5|68755.6|68736.6|68744|68726.8|377
1581572400000|2020-02-13 05:40:00|68744.4|68729.4|68744.5|68729.5|68750.7|68733.3|68744.1|68726.9|293
1581572700000|2020-02-13 05:45:00|68744.4|68729.4|68748.5|68728.5|68750.6|68732|68744|68726.7|320
1581573000000|2020-02-13 05:50:00|68748.3|68728.3|68742.1|68727.1|68748.7|68729.8|68740.6|68723.2|333
1581573300000|2020-02-13 05:55:00|68741.4|68726.4|68738|68723|68747|68729.1|68737.9|68720.1|487
1581573600000|2020-02-13 06:00:00|68737.9|68722.9|68737.2|68722.2|68745.1|68727.2|68736.3|68717|486
1581573900000|2020-02-13 06:05:00|68736.9|68721.9|68749.4|68729.4|68750|68732|68735.1|68717.8|414
1581574200000|2020-02-13 06:10:00|68749.8|68729.8|68741.6|68726.6|68749.8|68732.5|68741.5|68724|445
1581574500000|2020-02-13 06:15:00|68741.5|68726.5|68734.5|68719.5|68744|68726.5|68734.4|68716.2|476
1581574800000|2020-02-13 06:20:00|68734.6|68719.6|68735.5|68720.5|68739.7|68722|68731.6|68714.3|415
1581575100000|2020-02-13 06:25:00|68735.4|68720.4|68737.6|68717.6|68744.5|68727|68735.3|68717.3|343
1581575400000|2020-02-13 06:30:00|68738|68718|68739.4|68719.4|68740.6|68722.7|68727.9|68710.3|477
1581575700000|2020-02-13 06:35:00|68739.5|68719.5|68743.6|68723.6|68745.2|68727.4|68735.1|68717.6|373
1581576000000|2020-02-13 06:40:00|68744.1|68724.1|68749.5|68734.5|68750.7|68735.4|68741.8|68723.5|371
1581576300000|2020-02-13 06:45:00|68749.6|68734.6|68744.2|68729.2|68752.9|68735.9|68743.6|68726.8|378
1581576600000|2020-02-13 06:50:00|68744.1|68729.1|68740.8|68725.8|68745.6|68729.6|68740.6|68723|270
1581576900000|2020-02-13 06:55:00|68741.4|68726.4|68741|68721|68750.1|68733.1|68740.6|68720.7|366
1581577200000|2020-02-13 07:00:00|68741.4|68721.4|68724.9|68709.9|68745|68727.6|68721.5|68706.4|555
1581577500000|2020-02-13 07:05:00|68725.4|68710.4|68717.8|68702.8|68735.7|68720.5|68717.1|68702.1|650
1581577800000|2020-02-13 07:10:00|68715.2|68700.2|68722.3|68707.3|68730.5|68714.2|68714.8|68699.3|644
1581578100000|2020-02-13 07:15:00|68722.6|68707.6|68719|68704|68726.7|68711.1|68716.5|68699.9|481
1581578400000|2020-02-13 07:20:00|68718.9|68703.9|68696.2|68681.2|68718.9|68703.9|68691.9|68676.9|667
1581578700000|2020-02-13 07:25:00|68696.4|68681.4|68708.7|68693.7|68714.8|68699.8|68693.6|68678.6|711
1581579000000|2020-02-13 07:30:00|68709|68694|68704.5|68689.5|68714.8|68699.8|68704.1|68689.1|699
1581579300000|2020-02-13 07:35:00|68704.8|68689.8|68701.7|68686.7|68707.8|68692.8|68691.7|68676.7|657
1581579600000|2020-02-13 07:40:00|68701.6|68686.6|68705.1|68685.1|68706|68690.4|68700.9|68683.8|583
1581579900000|2020-02-13 07:45:00|68705.3|68685.3|68697.4|68682.4|68708.1|68692.2|68696.2|68680.6|716
1581580200000|2020-02-13 07:50:00|68697.3|68682.3|68698.9|68683.9|68702.6|68687.6|68695.9|68679.2|623
1581580500000|2020-02-13 07:55:00|68699.2|68684.2|68688.1|68673.1|68708.8|68693.8|68687.1|68672.1|673
1581580800000|2020-02-13 08:00:00|68689.6|68674.6|68686.7|68671.7|68711.9|68696.9|68672|68657|865
1581581100000|2020-02-13 08:05:00|68686.6|68671.6|68682.9|68667.9|68686.8|68671.8|68674.1|68659.1|744
1581581400000|2020-02-13 08:10:00|68681.5|68666.5|68680.5|68665.5|68686.4|68671.4|68679.1|68664.1|678
1581581700000|2020-02-13 08:15:00|68680.4|68665.4|68683.6|68668.6|68689.6|68674.6|68677.8|68662.8|591
1581582000000|2020-02-13 08:20:00|68682.8|68667.8|68680.5|68665.5|68690.6|68675.6|68676.4|68661.4|688
1581582300000|2020-02-13 08:25:00|68680.4|68665.4|68678.1|68663.1|68687.2|68672.2|68677.6|68662.6|600
1581582600000|2020-02-13 08:30:00|68678.2|68663.2|68664.5|68644.5|68678.6|68663.6|68659.6|68644.1|696
1581582900000|2020-02-13 08:35:00|68662.2|68647.2|68657.5|68637.5|68666.3|68651.3|68649.7|68634.7|677
1581583200000|2020-02-13 08:40:00|68657.4|68637.4|68655.7|68635.7|68661.1|68643.7|68649.6|68631.6|751
1581583500000|2020-02-13 08:45:00|68654.8|68634.8|68644.4|68629.4|68659.9|68643.3|68643.5|68627|660
1581583800000|2020-02-13 08:50:00|68644.6|68629.6|68642.8|68627.8|68647.8|68632|68636.8|68621.8|613
1581584100000|2020-02-13 08:55:00|68643.6|68628.6|68642.2|68627.2|68653.7|68638.7|68638.1|68623.1|665
1581584400000|2020-02-13 09:00:00|68642.3|68627.3|68638.6|68623.6|68643.6|68627.3|68630|68613.8|671
1581584700000|2020-02-13 09:05:00|68638.7|68623.7|68644.8|68629.8|68649.3|68634.3|68630.3|68615.3|672
1581585000000|2020-02-13 09:10:00|68644.7|68629.7|68651.9|68636.9|68654|68639|68638|68623|727
1581585300000|2020-02-13 09:15:00|68652|68637|68666.6|68651.6|68669.6|68654.6|68651.8|68636.8|797
1581585600000|2020-02-13 09:20:00|68666.5|68651.5|68657.9|68642.9|68675.1|68660.1|68657.6|68642.6|926
1581585900000|2020-02-13 09:25:00|68657.8|68642.8|68649.3|68634.3|68661.3|68646.3|68641.9|68626.9|789
1581586200000|2020-02-13 09:30:00|68649.1|68634.1|68648.6|68633.6|68659.1|68641.7|68638|68623|589
1581586500000|2020-02-13 09:35:00|68648.5|68633.5|68658.3|68643.3|68659.2|68643.8|68648.1|68633.1|519
1581586800000|2020-02-13 09:40:00|68658.4|68643.4|68654.1|68639.1|68667.5|68652.5|68654|68639|693
1581587100000|2020-02-13 09:45:00|68654|68639|68661.7|68646.7|68663.3|68646.9|68647.9|68631.1|599
1581587400000|2020-02-13 09:50:00|68661.8|68646.8|68649.3|68634.3|68661.8|68646.8|68645.8|68630.8|637
1581587700000|2020-02-13 09:55:00|68649.4|68634.4|68666.6|68651.6|68670.9|68655.9|68649|68634|668
1581588000000|2020-02-13 10:00:00|68666|68651|68675.3|68660.3|68681.6|68665|68665.2|68650.2|794
1581588300000|2020-02-13 10:05:00|68675.2|68660.2|68676|68661|68685.5|68669.5|68669.2|68654.2|717
1581588600000|2020-02-13 10:10:00|68675.9|68660.9|68675.5|68660.5|68678.6|68663|68666.3|68650.8|710
1581588900000|2020-02-13 10:15:00|68675.4|68660.4|68691.6|68676.6|68694.1|68679.1|68671.6|68656.6|647
1581589200000|2020-02-13 10:20:00|68691.5|68676.5|68672.5|68657.5|68692.2|68677.2|68669.9|68654.9|641
1581589500000|2020-02-13 10:25:00|68672.2|68657.2|68666.5|68651.5|68672.8|68657.8|68660.2|68645.2|672
1581589800000|2020-02-13 10:30:00|68666.6|68651.6|68664.3|68649.3|68675.3|68660.3|68662.5|68646.4|606
1581590100000|2020-02-13 10:35:00|68664.2|68649.2|68647.9|68632.9|68664.2|68649.2|68647.8|68632.8|585
1581590400000|2020-02-13 10:40:00|68648.2|68633.2|68664.4|68649.4|68664.9|68649.9|68636.3|68621.3|672
1581590700000|2020-02-13 10:45:00|68661.6|68646.6|68679.5|68664.5|68684.5|68669.5|68661.5|68646.5|751
1581591000000|2020-02-13 10:50:00|68679.4|68664.4|68683.2|68668.2|68689.5|68674.5|68674.7|68659.7|592
1581591300000|2020-02-13 10:55:00|68682.2|68667.2|68723.3|68708.3|68723.8|68708.8|68681.3|68664.5|737
1581591600000|2020-02-13 11:00:00|68723.5|68708.5|68757|68742|68757|68742|68713.2|68698.2|872
1581591900000|2020-02-13 11:05:00|68757.2|68742.2|68751.7|68736.7|68758.9|68743.9|68748.6|68732.7|702
1581592200000|2020-02-13 11:10:00|68751.8|68736.8|68747.8|68727.8|68752|68737|68736.7|68721.6|649
1581592500000|2020-02-13 11:15:00|68748|68728|68732|68717|68748|68729.5|68731.3|68716.3|579
1581592800000|2020-02-13 11:20:00|68731.7|68716.7|68772|68757|68777.4|68762.4|68730.1|68714|690
1581593100000|2020-02-13 11:25:00|68772.1|68757.1|68765.3|68750.3|68774.3|68757.5|68754.3|68739.1|839
1581593400000|2020-02-13 11:30:00|68765.2|68750.2|68745.6|68730.6|68765.4|68750.4|68740.2|68724.7|703
1581593700000|2020-02-13 11:35:00|68745.3|68730.3|68755.5|68740.5|68763.7|68748.7|68742|68727|768
1581594000000|2020-02-13 11:40:00|68755|68740|68765.3|68750.3|68768.6|68753.6|68746.5|68730.5|643
1581594300000|2020-02-13 11:45:00|68765.4|68750.4|68762.8|68747.8|68767.9|68752.9|68756.6|68741.6|771
1581594600000|2020-02-13 11:50:00|68762.9|68747.9|68764.2|68749.2|68766.3|68751.3|68753.7|68738.7|810
1581594900000|2020-02-13 11:55:00|68764.3|68749.3|68827.6|68807.6|68838.3|68818.3|68755.3|68740.3|963
1581595200000|2020-02-13 12:00:00|68827.4|68807.4|68830.9|68815.9|68837.9|68822.9|68811.1|68796.1|877
1581595500000|2020-02-13 12:05:00|68831|68816|68842.1|68827.1|68848.6|68833.6|68825.6|68810.6|892
1581595800000|2020-02-13 12:10:00|68841.8|68826.8|68840.8|68825.8|68854.8|68839.3|68838|68823|896
1581596100000|2020-02-13 12:15:00|68840.4|68825.4|68829.5|68814.5|68842.1|68827.1|68825|68810|763
1581596400000|2020-02-13 12:20:00|68829.4|68814.4|68842.1|68827.1|68842.4|68827.4|68829.4|68814.4|773
1581596700000|2020-02-13 12:25:00|68842|68827|68825.3|68810.3|68842.4|68827.4|68822.2|68807.2|600
1581597000000|2020-02-13 12:30:00|68825.2|68810.2|68816.2|68801.2|68829|68814|68812.9|68797.9|702
1581597300000|2020-02-13 12:35:00|68816.3|68801.3|68805.9|68790.9|68817.7|68802.7|68789.9|68774.9|858
1581597600000|2020-02-13 12:40:00|68806.2|68791.2|68765.9|68750.9|68806.7|68791.7|68762.2|68747.2|865
1581597900000|2020-02-13 12:45:00|68765.6|68750.6|68766.9|68751.9|68770.1|68755.1|68751.2|68736.2|756
1581598200000|2020-02-13 12:50:00|68766.7|68751.7|68769.6|68754.6|68772.9|68755.7|68760.6|68745.6|701
1581598500000|2020-02-13 12:55:00|68769.7|68754.7|68786.9|68771.9|68796.8|68781.8|68766.1|68751.1|810
1581598800000|2020-02-13 13:00:00|68787|68772|68785.4|68770.4|68804.8|68788.9|68782|68767|770
1581599100000|2020-02-13 13:05:00|68785.3|68770.3|68796.2|68781.2|68796.3|68781.3|68775.5|68760.5|673
1581599400000|2020-02-13 13:10:00|68796.3|68781.3|68771.3|68751.3|68796.3|68781.3|68766.8|68749.5|670
1581599700000|2020-02-13 13:15:00|68771.4|68751.4|68757.5|68742.5|68771.6|68755.5|68753.2|68736|675
1581600000000|2020-02-13 13:20:00|68757.4|68742.4|68790.3|68775.3|68792.7|68777.7|68755.4|68740.4|598
1581600300000|2020-02-13 13:25:00|68789.8|68774.8|68807.1|68787.1|68812.1|68795.9|68789.4|68774.4|706
1581600600000|2020-02-13 13:30:00|68807.9|68787.9|68829.2|68814.2|68831.8|68816.8|68795.9|68776.6|822
1581600900000|2020-02-13 13:35:00|68828.5|68813.5|68822.9|68807.9|68831.8|68816.8|68812.8|68797.8|825
1581601200000|2020-02-13 13:40:00|68824.5|68809.5|68834|68819|68837.2|68822.2|68816.9|68801.9|667
1581601500000|2020-02-13 13:45:00|68834.1|68819.1|68838.3|68823.3|68841.1|68826.1|68825.5|68810.5|783
1581601800000|2020-02-13 13:50:00|68838.4|68823.4|68837.4|68822.4|68853.6|68838.6|68837.2|68822.2|790
1581602100000|2020-02-13 13:55:00|68837.6|68822.6|68843.3|68828.3|68849.8|68834.8|68833.5|68818.5|723
1581602400000|2020-02-13 14:00:00|68843.7|68828.7|68856.2|68841.2|68865.7|68850.7|68837.2|68822.2|778
1581602700000|2020-02-13 14:05:00|68855.9|68840.9|68869.8|68854.8|68886.3|68871.3|68855.3|68840.3|901
1581603000000|2020-02-13 14:10:00|68869.6|68854.6|68876.4|68861.4|68889.4|68874.4|68869|68854|773
1581603300000|2020-02-13 14:15:00|68876.6|68861.6|68864|68849|68886.5|68869.3|68860.6|68845.6|895
1581603600000|2020-02-13 14:20:00|68864.3|68849.3|68857.9|68842.9|68870.2|68855.2|68856|68840.5|613
1581603900000|2020-02-13 14:25:00|68858|68843|68850.2|68835.2|68866.5|68849|68850.2|68835.2|613
1581604200000|2020-02-13 14:30:00|68850.3|68835.3|68831.1|68816.1|68850.6|68835.6|68830.3|68814.9|827
1581604500000|2020-02-13 14:35:00|68831|68816|68811|68796|68833|68818|68809.9|68794.9|846
1581604800000|2020-02-13 14:40:00|68811.2|68796.2|68835.5|68820.5|68842.3|68827|68798.5|68783.5|910
1581605100000|2020-02-13 14:45:00|68835.6|68820.6|68835.9|68820.9|68847.7|68832.7|68831.8|68816.8|909
1581605400000|2020-02-13 14:50:00|68836|68821|68845.7|68830.7|68854.1|68839.1|68831|68816|793
1581605700000|2020-02-13 14:55:00|68845.2|68830.2|68838.8|68823.8|68861|68846|68837.7|68821.6|933
1581606000000|2020-02-13 15:00:00|68839|68824|68843.5|68828.5|68851.5|68836.5|68819.7|68804.7|1017
1581606300000|2020-02-13 15:05:00|68843.8|68828.8|68900.5|68885.5|68903.4|68888.1|68842.8|68827.8|891
1581606600000|2020-02-13 15:10:00|68899.9|68884.9|68895.6|68880.6|68902.8|68887.8|68881.8|68866.8|900
1581606900000|2020-02-13 15:15:00|68895.4|68880.4|68913.2|68898.2|68926.4|68906.4|68883.6|68866.9|967
1581607200000|2020-02-13 15:20:00|68914.2|68899.2|68963.3|68948.3|68975.1|68957.7|68914.2|68899.2|1111
1581607500000|2020-02-13 15:25:00|68963.6|68948.6|68948.4|68933.4|68965.3|68950.3|68942.1|68925.1|956
1581607800000|2020-02-13 15:30:00|68950.5|68935.5|68937.5|68922.5|68960.1|68944.6|68933|68917.4|867
1581608100000|2020-02-13 15:35:00|68937.4|68922.4|68906.3|68891.3|68940.9|68924.7|68904.6|68889.6|881
1581608400000|2020-02-13 15:40:00|68907.6|68892.6|68912.1|68897.1|68928.9|68913.9|68905.7|68890.7|789
1581608700000|2020-02-13 15:45:00|68911.9|68896.9|68891.4|68876.4|68914.8|68899.8|68890.4|68873.3|833
1581609000000|2020-02-13 15:50:00|68891.5|68876.5|68914.9|68899.9|68915.4|68900.2|68888.8|68872.5|888
1581609300000|2020-02-13 15:55:00|68915.2|68900.2|68881.1|68866.1|68937.1|68922.1|68874.7|68859.7|1053
1581609600000|2020-02-13 16:00:00|68880.1|68865.1|68865.2|68845.2|68887.1|68872.1|68861.2|68845.1|962
1581609900000|2020-02-13 16:05:00|68861.9|68846.9|68859.5|68844.5|68871.6|68855.8|68846.3|68829.1|823
1581610200000|2020-02-13 16:10:00|68859.3|68844.3|68872.7|68857.7|68880.2|68864.8|68859|68842|717
1581610500000|2020-02-13 16:15:00|68870.2|68855.2|68865.7|68850.7|68879.6|68861.7|68855.2|68838.1|762
1581610800000|2020-02-13 16:20:00|68865.5|68850.5|68866.2|68851.2|68873.2|68855.8|68857.6|68842.6|725
1581611100000|2020-02-13 16:25:00|68866.4|68851.4|68860|68845|68872.6|68856.4|68853.7|68838.2|698
1581611400000|2020-02-13 16:30:00|68859.7|68844.7|68872.7|68857.7|68880.8|68865.8|68858.9|68842.7|819
1581611700000|2020-02-13 16:35:00|68872.9|68857.9|68868.8|68848.8|68882.8|68865.6|68855.7|68838.7|771
1581612000000|2020-02-13 16:40:00|68868.6|68848.6|68875.9|68855.9|68876.9|68861.9|68863.3|68846.1|679
1581612300000|2020-02-13 16:45:00|68875.8|68855.8|68881.7|68866.7|68889.8|68873.8|68872.2|68855.8|675
1581612600000|2020-02-13 16:50:00|68881.8|68866.8|68878.1|68863.1|68888.2|68870.8|68876.5|68859.9|648
1581612900000|2020-02-13 16:55:00|68878|68863|68893.3|68873.3|68893.3|68875.8|68873.6|68857|670
1581613200000|2020-02-13 17:00:00|68892.8|68872.8|68895.3|68880.3|68900.5|68883.7|68887.2|68869.9|690
1581613500000|2020-02-13 17:05:00|68895.2|68880.2|68908.6|68893.6|68911|68893.9|68891.9|68874.5|625
1581613800000|2020-02-13 17:10:00|68908.5|68893.5|68923.9|68908.9|68940.2|68920.2|68902.1|68887.1|673
1581614100000|2020-02-13 17:15:00|68923.8|68908.8|68921.1|68906.1|68929.3|68912.1|68910.8|68894.5|571
1581614400000|2020-02-13 17:20:00|68921|68906|68910.5|68895.5|68943.9|68928.9|68907.2|68892.2|765
1581614700000|2020-02-13 17:25:00|68910.7|68895.7|68924.6|68909.6|68926.9|68911.9|68904.4|68887.5|634
1581615000000|2020-02-13 17:30:00|68925.4|68910.4|68921.8|68901.8|68931.4|68916.4|68918.7|68901.3|600
1581615300000|2020-02-13 17:35:00|68921.7|68901.7|68926.5|68911.5|68938.6|68920.7|68908.4|68890.5|685
1581615600000|2020-02-13 17:40:00|68926.6|68911.6|68926.1|68906.1|68933.4|68915.5|68922.1|68904.4|633
1581615900000|2020-02-13 17:45:00|68926.3|68906.3|68925.8|68910.8|68936.4|68918.8|68923.4|68905.9|622
1581616200000|2020-02-13 17:50:00|68925.9|68910.9|68919.1|68904.1|68932.5|68914.8|68913.2|68897.5|577
1581616500000|2020-02-13 17:55:00|68919.5|68904.5|68919.8|68899.8|68925.9|68910.9|68911.9|68894.4|822
1581616800000|2020-02-13 18:00:00|68920|68900|68924.1|68904.1|68926|68908|68910.6|68892.8|826
1581617100000|2020-02-13 18:05:00|68922.3|68907.3|68912.7|68892.7|68928.6|68911.2|68908.7|68891.1|635
1581617400000|2020-02-13 18:10:00|68913|68893|68918.2|68903.2|68921.4|68903.7|68910.4|68893|669
1581617700000|2020-02-13 18:15:00|68918|68903|68927.3|68912.3|68930.1|68914.2|68914.6|68897.6|580
1581618000000|2020-02-13 18:20:00|68928.2|68913.2|68931|68916|68940.4|68923.1|68923.6|68908.6|682
1581618300000|2020-02-13 18:25:00|68930.9|68915.9|68928.5|68908.5|68938.1|68920.5|68925.7|68908.3|543
1581618600000|2020-02-13 18:30:00|68928.3|68908.3|68924.1|68909.1|68934|68916.3|68923.6|68907|532
1581618900000|2020-02-13 18:35:00|68924|68909|68920.2|68905.2|68925.8|68909.4|68915.5|68898.6|560
1581619200000|2020-02-13 18:40:00|68920.3|68905.3|68914.7|68899.7|68922.9|68906.2|68914|68897.1|427
1581619500000|2020-02-13 18:45:00|68914.4|68899.4|68917|68902|68924.2|68906.6|68914.4|68899.2|443
1581619800000|2020-02-13 18:50:00|68917.2|68902.2|68922.4|68907.4|68926|68908.9|68914|68897.4|480
1581620100000|2020-02-13 18:55:00|68922.3|68907.3|68918.7|68903.7|68925.9|68909|68915.8|68898.9|478
1581620400000|2020-02-13 19:00:00|68918.5|68903.5|68923.1|68903.1|68924.3|68906.9|68915.7|68897.9|535
1581620700000|2020-02-13 19:05:00|68922.9|68902.9|68928.1|68908.1|68930.6|68913.6|68919.9|68902.8|487
1581621000000|2020-02-13 19:10:00|68927.9|68907.9|68922.9|68902.9|68928.6|68908.6|68916.5|68898.6|416
1581621300000|2020-02-13 19:15:00|68922.6|68902.6|68911.5|68896.5|68925.3|68908.1|68910.8|68893|468
1581621600000|2020-02-13 19:20:00|68911.9|68896.9|68913.2|68898.2|68921.1|68904.3|68911.5|68895.1|458
1581621900000|2020-02-13 19:25:00|68913.3|68898.3|68922.7|68902.7|68925.4|68907.9|68908.5|68891.8|487
1581622200000|2020-02-13 19:30:00|68922.8|68902.8|68914.8|68894.8|68924.7|68906.9|68912.1|68893.9|509
1581622500000|2020-02-13 19:35:00|68911.5|68896.5|68915.1|68900.1|68920|68902.1|68907.4|68888.4|446
1581622800000|2020-02-13 19:40:00|68917.7|68897.7|68919.9|68899.9|68923.3|68905|68913.9|68896.8|419
1581623100000|2020-02-13 19:45:00|68919.7|68899.7|68912.8|68897.8|68920.3|68900.3|68911.3|68894|384
1581623400000|2020-02-13 19:50:00|68912.7|68897.7|68915|68895|68916.2|68899.2|68907.4|68890.5|434
1581623700000|2020-02-13 19:55:00|68915.1|68895.1|68909.6|68894.6|68915.7|68898.5|68903.5|68886|554
1581624000000|2020-02-13 20:00:00|68910.7|68895.7|68908.7|68888.7|68917.1|68899.1|68897.3|68879.5|712
1581624300000|2020-02-13 20:05:00|68908.4|68888.4|68909.9|68894.9|68912.4|68895.4|68905.8|68887.2|469
1581624600000|2020-02-13 20:10:00|68910|68895|68910.5|68895.5|68918|68900.9|68909.5|68893.5|498
1581624900000|2020-02-13 20:15:00|68910.6|68895.6|68914|68894|68914.9|68897.2|68909.4|68891.2|495
1581625200000|2020-02-13 20:20:00|68914.2|68894.2|68920.4|68900.4|68920.6|68902.3|68913.2|68893.7|418
1581625500000|2020-02-13 20:25:00|68917.3|68902.3|68921.2|68901.2|68922|68904|68913.6|68896|410
1581625800000|2020-02-13 20:30:00|68921.3|68901.3|68917.9|68902.9|68923.1|68906.2|68913.1|68895.4|552
1581626100000|2020-02-13 20:35:00|68917.7|68902.7|68920.7|68900.7|68925.3|68908.3|68916.1|68899.9|474
1581626400000|2020-02-13 20:40:00|68920.6|68900.6|68916.6|68901.6|68924.9|68907.1|68912.9|68895|464
1581626700000|2020-02-13 20:45:00|68916.1|68901.1|68917.9|68897.9|68922.7|68904.6|68915.6|68897.4|517
1581627000000|2020-02-13 20:50:00|68918.1|68898.1|68925.2|68905.2|68925.8|68905.8|68916.3|68896.3|520
1581627300000|2020-02-13 20:55:00|68925.4|68905.4|68926.4|68906.4|68928.2|68908.2|68919.8|68899.8|623
1581627600000|2020-02-13 21:00:00|68926.1|68906.1|68929.3|68909.3|68929.5|68909.5|68926.1|68906.1|364
1581627900000|2020-02-13 21:05:00|68929.2|68909.2|68933.7|68913.7|68938.5|68918.5|68928.7|68909.1|405
1581628200000|2020-02-13 21:10:00|68933.6|68913.6|68940.2|68920.2|68941.3|68921.3|68933.6|68913.6|345
1581628500000|2020-02-13 21:15:00|68940.3|68920.3|68940.1|68920.1|68941.8|68921.8|68938.1|68918.1|261
1581628800000|2020-02-13 21:20:00|68940.2|68920.2|68946.3|68926.3|68947.4|68927.4|68939.8|68919.8|300
1581629100000|2020-02-13 21:25:00|68946.4|68926.4|68940|68920|68947.4|68927.4|68939.7|68919.7|255
1581629400000|2020-02-13 21:30:00|68941.2|68921.2|68936.8|68916.8|68942.8|68922.8|68934.9|68914.9|298
1581629700000|2020-02-13 21:35:00|68936.7|68916.7|68935.9|68915.9|68938.9|68918.9|68935|68915|261
1581630000000|2020-02-13 21:40:00|68935.8|68915.8|68932|68912|68941.1|68921.1|68932|68912|295
1581630300000|2020-02-13 21:45:00|68932.2|68912.2|68935.5|68915.5|68938.2|68918.2|68932.2|68912.2|422
1581630600000|2020-02-13 21:50:00|68935.6|68915.6|68937.1|68917.1|68938.6|68918.6|68935.4|68915.4|391
1581630900000|2020-02-13 21:55:00|68937.3|68917.3|68940.5|68902|68946.1|68924.1|68936.7|68899.5|469
1581631200000|2020-02-13 22:00:00|68941.2|68902.7|68943.3|68904.5|68945.5|68920.1|68931.1|68895.8|129
1581631500000|2020-02-13 22:05:00|68946.4|68899.3|68929.1|68905.3|68955.3|68913|68928.3|68890.5|241
1581631800000|2020-02-13 22:10:00|68935.3|68898|68948.4|68919.2|68955.1|68924.8|68927|68893.8|417
1581632100000|2020-02-13 22:15:00|68947.9|68919.4|68939.2|68917.4|68949.6|68923.2|68938|68915|378
1581632400000|2020-02-13 22:20:00|68940.1|68917.5|68946.1|68921.4|68953.5|68924.5|68938.5|68916.3|402
1581632700000|2020-02-13 22:25:00|68946|68921.2|68942|68915.5|68946.9|68923.3|68938|68914.9|339
1581633000000|2020-02-13 22:30:00|68941.7|68915.7|68942.2|68920.2|68947.4|68922|68935.8|68912.8|342
1581633300000|2020-02-13 22:35:00|68940.2|68920.1|68941|68921|68945.4|68925.2|68939.5|68918.8|205
1581633600000|2020-02-13 22:40:00|68941.1|68921.1|68942.8|68920.7|68944.4|68922.4|68940.2|68919|213
1581633900000|2020-02-13 22:45:00|68943|68921.3|68936.2|68916.2|68943.4|68922.4|68935.6|68915.6|236
1581634200000|2020-02-13 22:50:00|68936.1|68916.1|68938.1|68918.1|68940.5|68920.5|68935.7|68915.7|278
1581634500000|2020-02-13 22:55:00|68938|68918|68931.2|68911.2|68939.3|68919.3|68925.1|68887.5|368
1581634800000|2020-02-13 23:00:00|68931.3|68911.3|68936.5|68916.5|68938.2|68918.2|68931.3|68911.3|360
1581635100000|2020-02-13 23:05:00|68936.4|68916.4|68942.7|68922.7|68944.4|68924.4|68935.1|68915.1|244
1581635400000|2020-02-13 23:10:00|68943.1|68923.1|68940.4|68920.4|68944|68924|68939.9|68919.9|301
1581635700000|2020-02-13 23:15:00|68940.5|68920.5|68935.7|68915.7|68941.2|68921.2|68935.6|68915.6|438
1581636000000|2020-02-13 23:20:00|68935.8|68915.8|68943.3|68923.3|68945.2|68925.2|68935.7|68915.7|403
1581636300000|2020-02-13 23:25:00|68943.2|68923.2|68936.2|68916.2|68943.6|68923.6|68934.2|68914.2|323
1581636600000|2020-02-13 23:30:00|68936.7|68916.7|68937|68917|68943|68923|68936.4|68916.4|450
1581636900000|2020-02-13 23:35:00|68937.1|68917.1|68938|68918|68938.4|68918.4|68933.1|68913.1|396
1581637200000|2020-02-13 23:40:00|68937.9|68917.9|68932.5|68912.5|68939.4|68919.4|68929.9|68909.9|452
1581637500000|2020-02-13 23:45:00|68932.6|68912.6|68929.1|68909.1|68937.9|68917.9|68928.6|68908.6|277
1581637800000|2020-02-13 23:50:00|68928.8|68908.8|68923.3|68903.3|68929.7|68909.7|68922.3|68902.3|233
1581638100000|2020-02-13 23:55:00|68923.4|68903.4|68925.4|68905.4|68926.5|68906.5|68921.7|68901.7|264
1581638400000|2020-02-14 00:00:00|68921.4|68906.4|68951.9|68931.9|68952.7|68932.7|68921.2|68903.4|564
1581638700000|2020-02-14 00:05:00|68951.8|68931.8|68956.1|68936.1|68959|68939|68945.2|68927.2|528
1581639000000|2020-02-14 00:10:00|68955.7|68935.7|68983|68963|69016.2|68996.2|68955.5|68935.5|633
1581639300000|2020-02-14 00:15:00|68982.9|68962.9|68969.7|68949.7|68982.9|68962.9|68962.1|68942.1|633
1581639600000|2020-02-14 00:20:00|68969.9|68949.9|68971.4|68951.4|68977.9|68957.9|68966.6|68946.6|543
1581639900000|2020-02-14 00:25:00|68971.5|68951.5|68982.4|68962.4|68982.8|68965.5|68971.4|68951.4|576
1581640200000|2020-02-14 00:30:00|68982.3|68962.3|68976.2|68956.2|68985|68965|68974.9|68954.9|533
1581640500000|2020-02-14 00:35:00|68976.6|68956.6|68964.3|68944.3|68979.1|68959.4|68962.9|68942.9|500
1581640800000|2020-02-14 00:40:00|68964.5|68944.5|68962.5|68942.5|68966.3|68947.5|68960.9|68940.9|413
1581641100000|2020-02-14 00:45:00|68962.3|68942.3|68955.8|68935.8|68963.1|68945.3|68953.4|68935.3|349
1581641400000|2020-02-14 00:50:00|68956|68936|68952.6|68932.6|68960.4|68940.4|68952.6|68932.6|474
1581641700000|2020-02-14 00:55:00|68952.1|68932.1|68945.7|68925.7|68954.5|68935.2|68943.3|68923.3|564
1581642000000|2020-02-14 01:00:00|68945.6|68925.6|68950.3|68930.3|68956.2|68936.2|68945.3|68925.3|469
1581642300000|2020-02-14 01:05:00|68950.2|68930.2|68948.3|68928.3|68958.6|68938.6|68947.5|68927.8|361
1581642600000|2020-02-14 01:10:00|68948.4|68928.4|68948.2|68928.2|68950.7|68932.3|68943.9|68923.9|432
1581642900000|2020-02-14 01:15:00|68948.5|68928.5|68952.5|68932.5|68953.4|68935.1|68944.8|68924.8|482
1581643200000|2020-02-14 01:20:00|68952.3|68932.3|68958.1|68938.1|68962.5|68942.5|68951.5|68931.5|425
1581643500000|2020-02-14 01:25:00|68958.2|68938.2|68960.4|68945.4|68965.2|68945.6|68954.9|68937.6|389
1581643800000|2020-02-14 01:30:00|68960.3|68945.3|68960.6|68945.6|68965.6|68946.4|68959.4|68941.3|398
1581644100000|2020-02-14 01:35:00|68960.8|68945.8|68972.7|68952.7|68976.4|68956.4|68959.8|68942.5|554
1581644400000|2020-02-14 01:40:00|68972.6|68952.6|68963.9|68943.9|68976.9|68958.7|68963.9|68943.9|413
1581644700000|2020-02-14 01:45:00|68964|68944|68961.5|68941.5|68964.9|68944.9|68958.7|68940.3|406
1581645000000|2020-02-14 01:50:00|68961.1|68941.1|68966.8|68946.8|68969.6|68949.6|68957|68937|463
1581645300000|2020-02-14 01:55:00|68966.6|68946.6|68958.2|68938.2|68968|68948|68949.1|68929.1|570
1581645600000|2020-02-14 02:00:00|68958.1|68938.1|68960.9|68940.9|68964.2|68944.4|68956.4|68937.7|437
1581645900000|2020-02-14 02:05:00|68961|68941|68962.3|68942.3|68963.1|68943.1|68951|68931|474
1581646200000|2020-02-14 02:10:00|68962.1|68942.1|68965.3|68945.3|68966.3|68947.5|68961.4|68941.4|339
1581646500000|2020-02-14 02:15:00|68965.4|68945.4|68968.2|68948.2|68969.9|68951.6|68961.6|68944.3|350
1581646800000|2020-02-14 02:20:00|68968.3|68948.3|68963|68943|68968.5|68950.2|68958.9|68938.9|374
1581647100000|2020-02-14 02:25:00|68962.9|68942.9|68964.6|68944.6|68966.2|68946.2|68956.2|68938|385
1581647400000|2020-02-14 02:30:00|68964.7|68944.7|68959.8|68939.8|68966.5|68948.1|68958.3|68938.3|418
1581647700000|2020-02-14 02:35:00|68959.4|68939.4|68958.4|68938.4|68960.2|68942.9|68956.2|68937.6|307
1581648000000|2020-02-14 02:40:00|68958.3|68938.3|68962.8|68942.8|68963.6|68945.3|68953.3|68935.4|287
1581648300000|2020-02-14 02:45:00|68962.9|68942.9|68958.7|68938.7|68964|68946.1|68954.8|68938.1|280
1581648600000|2020-02-14 02:50:00|68958.8|68938.8|68959.1|68939.1|68959.6|68940.9|68951.9|68931.9|383
1581648900000|2020-02-14 02:55:00|68958.9|68938.9|68954|68934|68963.6|68944.9|68953.3|68933.6|439
1581649200000|2020-02-14 03:00:00|68953.8|68933.8|68962.1|68942.1|68965.8|68945.8|68953.6|68933.6|618
1581649500000|2020-02-14 03:05:00|68961.6|68941.6|68954.8|68934.8|68963.1|68943.1|68951.7|68934.3|405
1581649800000|2020-02-14 03:10:00|68955.1|68935.1|68962.7|68942.7|68963.1|68945.3|68952.1|68934.6|362
1581650100000|2020-02-14 03:15:00|68962.4|68942.4|68959.6|68939.6|68963.2|68943.2|68956.8|68936.8|374
1581650400000|2020-02-14 03:20:00|68959.5|68939.5|68968.7|68948.7|68968.8|68950.9|68952.4|68935|444
1581650700000|2020-02-14 03:25:00|68968.4|68948.4|68964.4|68944.4|68969.5|68950.7|68961.8|68943.9|383
1581651000000|2020-02-14 03:30:00|68961.9|68946.9|68968.9|68948.9|68969.7|68952.8|68961.7|68944.1|255
1581651300000|2020-02-14 03:35:00|68969|68949|68971.7|68951.7|68972.3|68954.7|68965.6|68947.4|325
1581651600000|2020-02-14 03:40:00|68971.4|68951.4|68971.6|68951.6|68976.7|68958|68968.8|68950.9|311
1581651900000|2020-02-14 03:45:00|68971.7|68951.7|68981.5|68961.5|68983|68964.6|68971.7|68951.7|403
1581652200000|2020-02-14 03:50:00|68981.4|68961.4|68988.6|68968.6|68992|68972|68979.6|68961.2|489
1581652500000|2020-02-14 03:55:00|68989|68969|68991.3|68971.3|68992.9|68974.5|68984.7|68967.1|353
1581652800000|2020-02-14 04:00:00|68991.1|68971.1|68979.8|68964.8|68991.6|68973|68979.8|68962.3|388
1581653100000|2020-02-14 04:05:00|68979.9|68964.9|68986.2|68966.2|68986.2|68966.2|68978.1|68960.7|316
1581653400000|2020-02-14 04:10:00|68986.5|68966.5|68991.6|68971.6|68993.3|68974.8|68985.6|68966.5|284
1581653700000|2020-02-14 04:15:00|68991.5|68971.5|68985.1|68965.1|68991.7|68971.7|68983.7|68963.7|261
1581654000000|2020-02-14 04:20:00|68985.3|68965.3|68984.3|68964.3|68988.7|68970.3|68981|68963.5|306
1581654300000|2020-02-14 04:25:00|68984.1|68964.1|68981.9|68961.9|68984.3|68964.3|68978.4|68960.5|208
1581654600000|2020-02-14 04:30:00|68982.1|68962.1|68984.1|68964.1|68984.4|68965.1|68978.4|68960.9|228
1581654900000|2020-02-14 04:35:00|68981.4|68966.4|68982|68962|68984.5|68966.8|68979.3|68961.3|266
1581655200000|2020-02-14 04:40:00|68982.1|68962.1|68981.9|68961.9|68983|68964.6|68978.7|68960.8|257
1581655500000|2020-02-14 04:45:00|68982.1|68962.1|68983|68963|68984.1|68965.8|68978.4|68960.5|315
1581655800000|2020-02-14 04:50:00|68983.4|68963.4|68982.6|68962.6|68983.5|68966|68979.7|68961.2|196
1581656100000|2020-02-14 04:55:00|68981.7|68961.7|68979|68959|68986.1|68966.1|68975.9|68958|414
1581656400000|2020-02-14 05:00:00|68978.6|68958.6|68975.4|68955.4|68979|68959|68969.1|68949.1|438
1581656700000|2020-02-14 05:05:00|68975.3|68955.3|68974.5|68954.5|68975.7|68957.4|68971.1|68952.5|267
1581657000000|2020-02-14 05:10:00|68975.3|68955.3|68972.7|68952.7|68975.8|68957.8|68971.4|68952|214
1581657300000|2020-02-14 05:15:00|68972.5|68952.5|68970.8|68950.8|68974.3|68955.7|68966.8|68949.2|319
1581657600000|2020-02-14 05:20:00|68970.7|68950.7|68969.3|68949.3|68971.8|68954|68967.4|68948.3|348
1581657900000|2020-02-14 05:25:00|68969.4|68949.4|68968.2|68948.2|68969.8|68952.5|68966|68948|181
1581658200000|2020-02-14 05:30:00|68968.4|68948.4|68972.1|68952.1|68972.5|68955|68965.2|68945.2|244
1581658500000|2020-02-14 05:35:00|68969.6|68954.6|68971.7|68951.7|68976.9|68958.6|68968|68950.7|325
1581658800000|2020-02-14 05:40:00|68971.4|68951.4|68966.7|68946.7|68972.7|68952.7|68962.7|68944.7|344
1581659100000|2020-02-14 05:45:00|68963.5|68943.5|68965.9|68945.9|68966.9|68949.4|68960.6|68941.1|356
1581659400000|2020-02-14 05:50:00|68963.4|68948.4|68954.6|68939.6|68966.4|68948.8|68954.6|68936.5|401
1581659700000|2020-02-14 05:55:00|68954.8|68939.8|68953.3|68933.3|68960|68942.1|68949.6|68931.4|510
1581660000000|2020-02-14 06:00:00|68953|68933|68967.1|68947.1|68969.5|68949.5|68952.1|68932.1|520
1581660300000|2020-02-14 06:05:00|68967|68947|68971.8|68951.8|68974.5|68956.6|68964.5|68945.5|324
1581660600000|2020-02-14 06:10:00|68971.7|68951.7|68965.4|68945.4|68976.8|68957.5|68962.1|68945|390
1581660900000|2020-02-14 06:15:00|68965.5|68945.5|68965.3|68945.3|68970.7|68952.6|68959.4|68942.4|414
1581661200000|2020-02-14 06:20:00|68965.5|68945.5|68956.4|68941.4|68966.8|68950|68955.7|68937.9|363
1581661500000|2020-02-14 06:25:00|68956.1|68941.1|68950.3|68935.3|68956.3|68941.3|68945.2|68928|454
1581661800000|2020-02-14 06:30:00|68950.6|68935.6|68954.6|68934.6|68956.5|68939.6|68948.3|68931|411
1581662100000|2020-02-14 06:35:00|68954.7|68934.7|68951.4|68931.4|68956.6|68937.2|68945.3|68927.4|337
1581662400000|2020-02-14 06:40:00|68951.3|68931.3|68951.6|68931.6|68952.1|68934.6|68948.2|68930.4|246
1581662700000|2020-02-14 06:45:00|68951.8|68931.8|68954.9|68939.9|68959.1|68940.5|68944.8|68927.6|327
1581663000000|2020-02-14 06:50:00|68958.2|68938.2|68955.1|68935.1|68960.4|68940.4|68946.1|68928.9|458
1581663300000|2020-02-14 06:55:00|68955.2|68935.2|68968.6|68948.6|68970.8|68950.8|68952.1|68934.9|471
1581663600000|2020-02-14 07:00:00|68967.9|68947.9|68953.1|68938.1|68972.1|68954.6|68951.6|68933.5|692
1581663900000|2020-02-14 07:05:00|68952.9|68937.9|68939.3|68924.3|68955.9|68940.8|68938.9|68921.5|527
1581664200000|2020-02-14 07:10:00|68939.4|68924.4|68941.2|68926.2|68945.5|68929.2|68935.6|68919.1|504
1581664500000|2020-02-14 07:15:00|68941.1|68926.1|68942.2|68927.2|68946.3|68929.8|68938.6|68922.4|546
1581664800000|2020-02-14 07:20:00|68941.9|68926.9|68953.2|68938.2|68956.2|68939.3|68938.9|68923.9|433
1581665100000|2020-02-14 07:25:00|68953.1|68938.1|68956.5|68941.5|68958.3|68943.3|68948.8|68933.8|587
1581665400000|2020-02-14 07:30:00|68956.3|68941.3|68953.1|68938.1|68959.1|68942.4|68952|68936.2|566
1581665700000|2020-02-14 07:35:00|68953.3|68938.3|68932.4|68917.4|68955.9|68940.9|68930.4|68915.4|624
1581666000000|2020-02-14 07:40:00|68932.2|68917.2|68930.3|68915.3|68936|68921|68925.5|68910.5|590
1581666300000|2020-02-14 07:45:00|68930.4|68915.4|68923.6|68908.6|68932.4|68917.4|68921.2|68906.2|586
1581666600000|2020-02-14 07:50:00|68924|68909|68918.3|68903.3|68925.7|68910.7|68917.4|68902.4|521
1581666900000|2020-02-14 07:55:00|68918.4|68903.4|68931.3|68916.3|68935|68920|68917|68902|697
1581667200000|2020-02-14 08:00:00|68929.9|68914.9|68929.6|68914.6|68944.4|68929.4|68921|68906|752
1581667500000|2020-02-14 08:05:00|68930.7|68915.7|68949.8|68934.8|68954.2|68939.2|68924|68909|666
1581667800000|2020-02-14 08:10:00|68949.7|68934.7|68976.6|68961.6|68986.5|68971.5|68943.6|68928.6|798
1581668100000|2020-02-14 08:15:00|68976.5|68961.5|68979.3|68964.3|68980.9|68965.1|68972.4|68956.8|605
1581668400000|2020-02-14 08:20:00|68979.9|68964.9|68976.4|68961.4|68988.6|68973.6|68971.5|68956.5|593
1581668700000|2020-02-14 08:25:00|68976.2|68961.2|68966.7|68951.7|68976.7|68961.7|68963.3|68948.3|514
1581669000000|2020-02-14 08:30:00|68966.5|68951.5|68951|68936|68968.7|68953.7|68950.4|68935.4|568
1581669300000|2020-02-14 08:35:00|68949.2|68934.2|68946.8|68931.8|68957.6|68942.6|68944.1|68929.1|517
1581669600000|2020-02-14 08:40:00|68947|68932|68954.2|68939.2|68955.4|68940.4|68942.3|68927.3|565
1581669900000|2020-02-14 08:45:00|68954.5|68939.5|68954.6|68939.6|68957.9|68942.9|68949.9|68934.9|615
1581670200000|2020-02-14 08:50:00|68954.5|68939.5|68953.6|68938.6|68958.6|68943.6|68947.9|68932.9|608
1581670500000|2020-02-14 08:55:00|68953.9|68938.9|68920.7|68905.7|68953.9|68938.9|68918.6|68901.8|766
1581670800000|2020-02-14 09:00:00|68922.7|68907.7|68930|68915|68932.5|68915.6|68922.2|68907.2|730
1581671100000|2020-02-14 09:05:00|68930.1|68915.1|68915.7|68900.7|68939.5|68924.5|68915.5|68900.5|723
1581671400000|2020-02-14 09:10:00|68915.8|68900.8|68902.2|68887.2|68916.5|68901.5|68902.2|68887.2|646
1581671700000|2020-02-14 09:15:00|68902.3|68887.3|68902.8|68882.8|68910.6|68895.6|68894.3|68879.3|717
1581672000000|2020-02-14 09:20:00|68900.7|68885.7|68898|68878|68904.2|68889.2|68884.5|68869.5|800
1581672300000|2020-02-14 09:25:00|68897.9|68877.9|68894|68879|68903.2|68886.5|68884|68868|766
1581672600000|2020-02-14 09:30:00|68894.2|68879.2|68885.7|68870.7|68900.3|68883.2|68872|68855|742
1581672900000|2020-02-14 09:35:00|68885.6|68870.6|68902.2|68887.2|68906.3|68891.3|68885.2|68870.2|700
1581673200000|2020-02-14 09:40:00|68902.3|68887.3|68895.3|68880.3|68909.2|68893.2|68894.8|68879.8|748
1581673500000|2020-02-14 09:45:00|68895.2|68880.2|68888.8|68873.8|68899.6|68882.6|68884.7|68868.1|669
1581673800000|2020-02-14 09:50:00|68888.6|68873.6|68894.4|68879.4|68908.7|68893.4|68888.6|68873.6|773
1581674100000|2020-02-14 09:55:00|68894.2|68879.2|68908.1|68888.1|68908.1|68890.5|68892.8|68877.5|698
1581674400000|2020-02-14 10:00:00|68908.2|68888.2|68917.7|68897.7|68918.1|68901.1|68897.8|68880.3|715
1581674700000|2020-02-14 10:05:00|68915.4|68900.4|68913.1|68893.1|68915.4|68900.4|68909.9|68892.3|530
1581675000000|2020-02-14 10:10:00|68913|68893|68904.3|68889.3|68922.5|68905|68899.4|68883|671
1581675300000|2020-02-14 10:15:00|68906.1|68886.1|68899.3|68884.3|68911.4|68893.9|68894.4|68878.9|664
1581675600000|2020-02-14 10:20:00|68899.2|68884.2|68890.6|68875.6|68902.3|68884.9|68888.7|68873.3|549
1581675900000|2020-02-14 10:25:00|68890.5|68875.5|68883.3|68868.3|68899.3|68882.2|68880.3|68863|607
1581676200000|2020-02-14 10:30:00|68883.2|68868.2|68919.1|68904.1|68920.8|68905.8|68877.3|68862|727
1581676500000|2020-02-14 10:35:00|68919.3|68904.3|68908.7|68893.7|68920|68905|68903.9|68887.8|762
1581676800000|2020-02-14 10:40:00|68908.6|68893.6|68926.3|68911.3|68926.9|68911.9|68906.9|68891|599
1581677100000|2020-02-14 10:45:00|68926.2|68911.2|68935.9|68920.9|68938|68922.2|68919.8|68904.8|633
1581677400000|2020-02-14 10:50:00|68935.7|68920.7|68942.8|68927.8|68945.8|68930.8|68933.5|68918.2|539
1581677700000|2020-02-14 10:55:00|68942.9|68927.9|68941.5|68926.5|68949.7|68933.4|68936.6|68921.5|531
1581678000000|2020-02-14 11:00:00|68941.6|68926.6|68922.5|68902.5|68943|68928|68919|68901|670
1581678300000|2020-02-14 11:05:00|68922.3|68902.3|68911|68896|68929.5|68911.1|68906.7|68889.7|595
1581678600000|2020-02-14 11:10:00|68911.1|68896.1|68917.2|68902.2|68931.7|68915|68907.4|68891.6|740
1581678900000|2020-02-14 11:15:00|68917.8|68902.8|68912.2|68892.2|68921.9|68906.9|68901.4|68884.2|728
1581679200000|2020-02-14 11:20:00|68912.1|68892.1|68926.9|68911.9|68927.2|68912.2|68909.2|68891.7|628
1581679500000|2020-02-14 11:25:00|68927.1|68912.1|68921.2|68906.2|68929.7|68912.3|68919.2|68902.7|567
1581679800000|2020-02-14 11:30:00|68920.9|68905.9|68933.2|68918.2|68938.3|68923.3|68919.8|68904.8|688
1581680100000|2020-02-14 11:35:00|68933.1|68918.1|68929.8|68909.8|68933.7|68918.7|68921.2|68904.2|562
1581680400000|2020-02-14 11:40:00|68929.9|68909.9|68930.8|68915.8|68946.2|68929.2|68926.5|68909.5|654
1581680700000|2020-02-14 11:45:00|68930.7|68915.7|68927.9|68912.9|68939.8|68923.2|68925.2|68907.6|603
1581681000000|2020-02-14 11:50:00|68927.8|68912.8|68937.8|68922.8|68940.1|68923.2|68925.1|68907.8|569
1581681300000|2020-02-14 11:55:00|68937.9|68922.9|68949.3|68934.3|68951.3|68934.6|68936.5|68918.5|700
1581681600000|2020-02-14 12:00:00|68949.4|68934.4|68961.4|68946.4|68963.1|68948.1|68949.4|68934.4|663
1581681900000|2020-02-14 12:05:00|68961.6|68946.6|68959.1|68944.1|68965.3|68950.3|68950.6|68935.6|666
1581682200000|2020-02-14 12:10:00|68959|68944|68963.6|68948.6|68978.3|68963.3|68958.3|68943.3|760
1581682500000|2020-02-14 12:15:00|68963.5|68948.5|68955.8|68940.8|68972.5|68957.5|68953.4|68938.4|692
1581682800000|2020-02-14 12:20:00|68955.9|68940.9|68949.8|68934.8|68961.2|68946.2|68949.1|68934.1|637
1581683100000|2020-02-14 12:25:00|68949.5|68934.5|68935.1|68920.1|68950.7|68935.7|68934.9|68919.9|618
1581683400000|2020-02-14 12:30:00|68935|68920|68935.4|68920.4|68939.5|68924.5|68927|68912|619
1581683700000|2020-02-14 12:35:00|68935.3|68920.3|68903.8|68888.8|68936.3|68920.3|68903.3|68888.3|695
1581684000000|2020-02-14 12:40:00|68903.6|68888.6|68913.5|68898.5|68918.8|68902.3|68901.4|68886.4|623
1581684300000|2020-02-14 12:45:00|68912.6|68897.6|68898|68883|68919.2|68902.6|68897.8|68880.5|659
1581684600000|2020-02-14 12:50:00|68897.9|68882.9|68918.4|68903.4|68925|68910|68895.6|68879.2|750
1581684900000|2020-02-14 12:55:00|68918.3|68903.3|68930.3|68915.3|68934.5|68919.5|68918.1|68903.1|666
1581685200000|2020-02-14 13:00:00|68930.2|68915.2|68918.7|68903.7|68934.4|68919.4|68907.7|68892.7|667
1581685500000|2020-02-14 13:05:00|68919|68904|68924.1|68909.1|68926.9|68910.8|68912.8|68897.8|727
1581685800000|2020-02-14 13:10:00|68924|68909|68917.5|68902.5|68925|68909.4|68914.3|68897.5|518
1581686100000|2020-02-14 13:15:00|68917.6|68902.6|68942.9|68927.9|68948.3|68928.3|68913.2|68898.2|576
1581686400000|2020-02-14 13:20:00|68945.7|68925.7|68952.5|68937.5|68957.4|68940.4|68940.8|68924.1|850
1581686700000|2020-02-14 13:25:00|68951.4|68936.4|68948.4|68928.4|68952.3|68937.3|68937.9|68920.6|822
1581687000000|2020-02-14 13:30:00|68934.3|68911.3|68888.5|68873.5|68941.6|68921.6|68883.5|68866.2|1084
1581687300000|2020-02-14 13:35:00|68890.2|68875.2|68887.4|68872.4|68906.6|68889.3|68884.2|68869.2|912
1581687600000|2020-02-14 13:40:00|68887.2|68872.2|68842.6|68827.6|68889.4|68874.4|68837.7|68822.7|979
1581687900000|2020-02-14 13:45:00|68842.7|68827.7|68854.4|68839.4|68870.5|68855.5|68829.7|68814.7|916
1581688200000|2020-02-14 13:50:00|68854.5|68839.5|68836.2|68821.2|68856.8|68841.8|68830.2|68815.2|805
1581688500000|2020-02-14 13:55:00|68836.6|68821.6|68832.8|68817.8|68837.6|68822.6|68803.9|68788.9|892
1581688800000|2020-02-14 14:00:00|68832.9|68817.9|68833.1|68818.1|68850.2|68835.2|68830.4|68815.4|806
1581689100000|2020-02-14 14:05:00|68832.6|68817.6|68838.1|68823.1|68857|68842|68832.3|68817.3|776
1581689400000|2020-02-14 14:10:00|68838|68823|68814.8|68794.8|68845.2|68830.2|68807.5|68792.5|718
1581689700000|2020-02-14 14:15:00|68814.7|68794.7|68826.9|68811.9|68831.7|68816.7|68814|68794.1|727
1581690000000|2020-02-14 14:20:00|68826.8|68811.8|68833.9|68818.9|68834.6|68819.6|68820.2|68805.2|618
1581690300000|2020-02-14 14:25:00|68834.1|68819.1|68826.9|68811.9|68842.7|68827.7|68826.3|68810.8|690
1581690600000|2020-02-14 14:30:00|68827.6|68812.6|68831.9|68816.9|68833.6|68817.8|68811|68796|779
1581690900000|2020-02-14 14:35:00|68831.7|68816.7|68807.9|68792.9|68832.3|68817.3|68798.5|68783.5|789
1581691200000|2020-02-14 14:40:00|68807.8|68792.8|68801|68786|68814.2|68799.2|68794|68777.4|809
1581691500000|2020-02-14 14:45:00|68800.8|68785.8|68806.6|68791.6|68810.9|68795.7|68796.2|68781.1|685
1581691800000|2020-02-14 14:50:00|68806.9|68791.9|68809.3|68794.3|68827.6|68812.6|68804.8|68789.8|781
1581692100000|2020-02-14 14:55:00|68809.6|68794.6|68826.8|68806.8|68827.2|68809.3|68808.2|68791.7|792
1581692400000|2020-02-14 15:00:00|68826.6|68806.6|68829.9|68814.9|68844|68829|68820.3|68800.3|834
1581692700000|2020-02-14 15:05:00|68829.8|68814.8|68877.6|68862.6|68889.5|68870.6|68827.6|68810.9|873
1581693000000|2020-02-14 15:10:00|68877.7|68862.7|68872.5|68857.5|68877.7|68862.7|68855.5|68840.5|835
1581693300000|2020-02-14 15:15:00|68871.8|68856.8|68880.5|68865.5|68890.1|68872.4|68871|68855.8|731
1581693600000|2020-02-14 15:20:00|68880.2|68865.2|68867.5|68852.5|68880.8|68865.8|68863.7|68848.7|620
1581693900000|2020-02-14 15:25:00|68867.4|68852.4|68853.6|68838.6|68876.9|68858.8|68853.6|68836.6|586
1581694200000|2020-02-14 15:30:00|68853.2|68838.2|68855.5|68840.5|68860.3|68844.7|68841.1|68823.4|730
1581694500000|2020-02-14 15:35:00|68854.9|68839.9|68841.1|68826.1|68857.6|68840.4|68838.8|68823.8|716
1581694800000|2020-02-14 15:40:00|68843.8|68828.8|68807.3|68792.3|68845.2|68830.2|68807|68792|834
1581695100000|2020-02-14 15:45:00|68806.8|68791.8|68830.3|68810.3|68837.8|68822.8|68806.8|68791.8|769
1581695400000|2020-02-14 15:50:00|68830|68815|68849|68834|68852|68835.6|68830|68815|659
1581695700000|2020-02-14 15:55:00|68849.2|68834.2|68891.5|68876.5|68903.9|68888.9|68849.2|68832.7|930
1581696000000|2020-02-14 16:00:00|68891.4|68876.4|68904.6|68889.6|68919.6|68902.1|68885.7|68870.7|902
1581696300000|2020-02-14 16:05:00|68904.5|68889.5|68914.6|68899.6|68936.7|68919|68898|68882.5|782
1581696600000|2020-02-14 16:10:00|68914.8|68899.8|68911.7|68896.7|68918.2|68902.2|68904.5|68887|619
1581696900000|2020-02-14 16:15:00|68912|68897|68927.4|68912.4|68927.8|68912.8|68905.4|68890.4|683
1581697200000|2020-02-14 16:20:00|68927.3|68912.3|68911.2|68896.2|68938.2|68923.2|68910.1|68895.1|639
1581697500000|2020-02-14 16:25:00|68910.8|68895.8|68918.3|68903.3|68922|68907|68907|68889.6|711
1581697800000|2020-02-14 16:30:00|68918.5|68903.5|68921.2|68906.2|68927.5|68911.6|68910.1|68893.5|632
1581698100000|2020-02-14 16:35:00|68921.1|68906.1|68919|68904|68923.3|68907.6|68914.3|68898.2|589
1581698400000|2020-02-14 16:40:00|68918.9|68903.9|68909.6|68894.6|68921.8|68905.9|68906.8|68891.8|688
1581698700000|2020-02-14 16:45:00|68909.8|68894.8|68917.7|68902.7|68921.3|68904.3|68904.3|68887.5|619
1581699000000|2020-02-14 16:50:00|68917.6|68902.6|68928|68913|68935.2|68920.2|68915.4|68898.5|562
1581699300000|2020-02-14 16:55:00|68928.1|68913.1|68933.7|68918.7|68946.2|68931.2|68922.3|68904.3|660
1581699600000|2020-02-14 17:00:00|68933.8|68918.8|68941.6|68926.6|68944.3|68928.6|68931.1|68913.6|600
1581699900000|2020-02-14 17:05:00|68941.7|68926.7|68944.1|68929.1|68947.3|68929.7|68937.4|68919.8|562
1581700200000|2020-02-14 17:10:00|68944|68929|68960.6|68940.6|68960.8|68943.5|68943.6|68926.6|642
1581700500000|2020-02-14 17:15:00|68960.7|68940.7|68969.3|68954.3|68974.4|68958.7|68953.8|68936.5|680
1581700800000|2020-02-14 17:20:00|68969.2|68954.2|68949.2|68934.2|68974.6|68958.2|68945.5|68928.2|693
1581701100000|2020-02-14 17:25:00|68948.7|68933.7|68954.2|68939.2|68955.7|68940.2|68946|68928.2|499
1581701400000|2020-02-14 17:30:00|68954|68939|68946.9|68931.9|68957.1|68940.4|68944.9|68928.5|632
1581701700000|2020-02-14 17:35:00|68946.8|68931.8|68951.2|68936.2|68953.3|68938.3|68944|68928.7|526
1581702000000|2020-02-14 17:40:00|68951.3|68936.3|68939.8|68919.8|68952.9|68936.5|68936.1|68918.8|543
1581702300000|2020-02-14 17:45:00|68940|68920|68931.8|68911.8|68940.5|68923.3|68930.2|68910.9|494
1581702600000|2020-02-14 17:50:00|68931.6|68911.6|68920.8|68900.8|68933.7|68915.8|68917.4|68900.5|492
1581702900000|2020-02-14 17:55:00|68921.1|68901.1|68906.5|68886.5|68924.5|68906.2|68904.6|68884.8|666
1581703200000|2020-02-14 18:00:00|68906.7|68886.7|68908.3|68888.3|68912.2|68894.2|68900.4|68882.7|601
1581703500000|2020-02-14 18:05:00|68905.8|68885.8|68895.5|68875.5|68909.2|68891.2|68893.4|68874.3|521
1581703800000|2020-02-14 18:10:00|68895.7|68875.7|68893|68873|68897.5|68879.7|68888.8|68869.1|604
1581704100000|2020-02-14 18:15:00|68893.1|68873.1|68893|68873|68896.8|68879.1|68890.5|68872.8|498
1581704400000|2020-02-14 18:20:00|68893.3|68873.3|68890|68870|68895.6|68876.4|68885.4|68867.1|508
1581704700000|2020-02-14 18:25:00|68889.9|68869.9|68913.2|68893.2|68913.4|68893.4|68889.4|68869.4|571
1581705000000|2020-02-14 18:30:00|68913.1|68893.1|68902.1|68882.1|68915.9|68895.9|68901.7|68881.7|435
1581705300000|2020-02-14 18:35:00|68902|68882|68901.8|68881.8|68904.7|68884.7|68897.8|68878.9|465
1581705600000|2020-02-14 18:40:00|68902|68882|68901.8|68881.8|68902.8|68882.8|68900.9|68880.9|354
1581705900000|2020-02-14 18:45:00|68901.6|68881.6|68909.2|68889.2|68911|68891|68901.4|68881.4|449
1581706200000|2020-02-14 18:50:00|68909.3|68889.3|68915.8|68895.8|68915.9|68895.9|68902.9|68884.5|534
1581706500000|2020-02-14 18:55:00|68915.9|68895.9|68903.5|68883.5|68916.5|68896.5|68901.9|68882|635
1581706800000|2020-02-14 19:00:00|68904|68884|68895.5|68875.5|68905.7|68886.5|68893.3|68873.4|543
1581707100000|2020-02-14 19:05:00|68895.6|68875.6|68895.5|68875.5|68900.1|68880.2|68890.3|68872.4|425
1581707400000|2020-02-14 19:10:00|68895.3|68875.3|68894.1|68874.1|68896.5|68879|68891.4|68872.1|429
1581707700000|2020-02-14 19:15:00|68894.3|68874.3|68903.9|68883.9|68904.6|68884.6|68891|68871|533
1581708000000|2020-02-14 19:20:00|68903.6|68883.6|68907.7|68887.7|68911|68891|68900.6|68882.7|435
1581708300000|2020-02-14 19:25:00|68907.6|68887.6|68911.5|68891.5|68913.5|68893.6|68905.8|68886.4|521
1581708600000|2020-02-14 19:30:00|68911.6|68891.6|68920.3|68900.3|68922.6|68902.6|68911.4|68891.4|416
1581708900000|2020-02-14 19:35:00|68920.1|68900.1|68923.6|68903.6|68924.3|68904.3|68916.2|68896.2|453
1581709200000|2020-02-14 19:40:00|68923.8|68903.8|68927.6|68907.6|68927.9|68910.3|68923.4|68903.4|364
1581709500000|2020-02-14 19:45:00|68927.5|68907.5|68929.3|68909.3|68931|68911.7|68921.7|68904|412
1581709800000|2020-02-14 19:50:00|68929.1|68909.1|68932.5|68912.5|68935.2|68917.2|68923.8|68906.2|428
1581710100000|2020-02-14 19:55:00|68932.6|68912.6|68930.2|68910.2|68934.3|68916.8|68927.2|68907.7|493
1581710400000|2020-02-14 20:00:00|68930.3|68910.3|68935.9|68915.9|68937.7|68920.5|68930.2|68910.2|620
1581710700000|2020-02-14 20:05:00|68935.8|68915.8|68932|68917|68936.7|68918.4|68931.1|68912|357
1581711000000|2020-02-14 20:10:00|68934.2|68914.2|68926.8|68906.8|68937.8|68919.7|68922.9|68902.9|794
1581711300000|2020-02-14 20:15:00|68927.1|68907.1|68930.6|68910.6|68930.7|68910.7|68916.6|68898|661
1581711600000|2020-02-14 20:20:00|68930.2|68910.2|68939.4|68919.4|68941.6|68921.6|68929.8|68910.2|513
1581711900000|2020-02-14 20:25:00|68939.5|68919.5|68935.5|68915.5|68943.5|68923.5|68935.3|68915.3|466
1581712200000|2020-02-14 20:30:00|68935.7|68915.7|68945|68925|68945.9|68925.9|68931.2|68911.2|469
1581712500000|2020-02-14 20:35:00|68944.9|68924.9|68939.5|68919.5|68945.6|68925.6|68934.3|68914.3|378
1581712800000|2020-02-14 20:40:00|68939.6|68919.6|68935.6|68915.6|68940.1|68920.1|68933.1|68913.9|395
1581713100000|2020-02-14 20:45:00|68935.7|68915.7|68944.2|68924.2|68944.9|68924.9|68935.4|68915.4|415
1581713400000|2020-02-14 20:50:00|68945.1|68925.1|68940.7|68920.7|68949.3|68929.3|68940|68920|688
1581713700000|2020-02-14 20:55:00|68940.8|68920.8|68943.6|68923.6|68950.2|68930.2|68939.5|68920.8|582
1581714000000|2020-02-14 21:00:00|68943.7|68923.7|68941.1|68921.1|68949.1|68929.1|68937.7|68917.7|500
1581714300000|2020-02-14 21:05:00|68941.2|68921.2|68937|68917|68941.5|68921.5|68933.2|68913.2|298
1581714600000|2020-02-14 21:10:00|68937.5|68917.5|68949.3|68929.3|68949.5|68929.5|68937.1|68917.1|353
1581714900000|2020-02-14 21:15:00|68950.8|68930.8|68950.8|68930.8|68954.5|68934.5|68949.3|68929.3|332
1581715200000|2020-02-14 21:20:00|68950.5|68930.5|68954.3|68934.3|68966.2|68946.2|68950.1|68930.1|351
1581715500000|2020-02-14 21:25:00|68954.5|68934.5|68963.4|68943.4|68968.3|68948.3|68954|68934|378
1581715800000|2020-02-14 21:30:00|68963.7|68943.7|68959.8|68939.8|68966.9|68946.9|68955.5|68935.5|339
1581716100000|2020-02-14 21:35:00|68960.1|68940.1|68966.2|68946.2|68968.2|68948.2|68958.4|68938.4|275
1581716400000|2020-02-14 21:40:00|68966.1|68946.1|68976.1|68956.1|68976.2|68956.2|68962.4|68942.4|484
1581716700000|2020-02-14 21:45:00|68976|68956|68988.5|68968.5|68993.4|68973.4|68968.1|68948.1|544
1581717000000|2020-02-14 21:50:00|68988.3|68968.3|68986.7|68963.7|68992.4|68970.6|68975.8|68955.8|639
1581717300000|2020-02-14 21:55:00|68986.5|68963.3|68997.7|68953.1|69001.4|68971.2|68985.7|68948.6|404
1581886800000|2020-02-16 21:00:00|68932.9|68881.1|68938.1|68885.2|68938.6|68891.6|68921.6|68881.1|60
1581887100000|2020-02-16 21:05:00|68938|68885.1|68931|68891.6|68939.2|68893.6|68931|68882.3|50
1581887400000|2020-02-16 21:10:00|68932.7|68882.8|68931|68891.6|68932.7|68891.6|68929.2|68874.7|3
1581887700000|2020-02-16 21:15:00|68933.2|68883.8|68921|68869.3|68937.5|68891.6|68909.5|68854.4|83
1581888000000|2020-02-16 21:20:00|68914.4|68876.5|68919.9|68877.8|68921.9|68877.8|68914.4|68870.2|7
1581888300000|2020-02-16 21:25:00|68914.6|68870.3|68919.9|68877.8|68935.3|68877.8|68914.6|68858.7|10
1581888600000|2020-02-16 21:30:00|68914.7|68876.1|68919.9|68877.8|68926.2|68877.8|68911.5|68868.4|12
1581888900000|2020-02-16 21:35:00|68940|68864|68928.1|68868.8|68940|68868.8|68928.1|68856.2|3
1581889200000|2020-02-16 21:40:00|68914.8|68871.7|68919.9|68877.8|68927.7|68877.8|68914.6|68868.4|16
1581889500000|2020-02-16 21:45:00|68915.4|68874.3|68921.1|68882.5|68930.6|68882.5|68913.1|68869.2|37
1581889800000|2020-02-16 21:50:00|68917.1|68874|68921.1|68882.5|68944.8|68882.5|68917.1|68868.8|5
1581890100000|2020-02-16 21:55:00|68917.5|68874.4|68928.7|68876.7|68929|68896.5|68917.5|68874.3|14
1581890400000|2020-02-16 22:00:00|68930.2|68875.6|68924.6|68899.6|68938.2|68902.2|68920|68875.6|120
1581890700000|2020-02-16 22:05:00|68924.9|68899.9|68932.9|68908.6|68936.2|68916.2|68919.5|68889.8|321
1581891000000|2020-02-16 22:10:00|68933.1|68913.1|68950.3|68930.3|68958.6|68932.3|68930.5|68908.9|336
1581891300000|2020-02-16 22:15:00|68950.4|68930.4|68949.7|68929.7|68953.3|68932.1|68949.2|68929.2|330
1581891600000|2020-02-16 22:20:00|68949.5|68929.5|68947.7|68910.5|68976.4|68935.1|68939.4|68876.1|395
1581891900000|2020-02-16 22:25:00|68946.9|68912.3|68945.7|68899.5|68960.3|68918.9|68931.5|68884.4|556
1581892200000|2020-02-16 22:30:00|68945.8|68899.6|68949.9|68915.3|68963.4|68926.2|68930.5|68890.6|806
1581892500000|2020-02-16 22:35:00|68950.9|68914.5|68965.2|68913|68969.4|68930.7|68934.2|68900.1|743
1581892800000|2020-02-16 22:40:00|68962|68915.1|68932.1|68912.1|68966.1|68929.5|68930.5|68901.7|744
1581893100000|2020-02-16 22:45:00|68932.4|68912.4|68939.9|68912.4|68944.7|68920|68931.7|68905.7|553
1581893400000|2020-02-16 22:50:00|68937.1|68914.7|68938.5|68909.3|68945.2|68916.6|68932.6|68905.3|318
1581893700000|2020-02-16 22:55:00|68938.4|68909.2|68941|68916.5|68944.5|68922.9|68932.2|68904.7|315
1581894000000|2020-02-16 23:00:00|68939.9|68916.2|68941.6|68921.6|68956.4|68932.9|68939.9|68912.4|700
1581894300000|2020-02-16 23:05:00|68941.7|68921.7|68939.1|68919.1|68942.8|68922.8|68937.9|68917.9|383
1581894600000|2020-02-16 23:10:00|68938.3|68918.3|68933.4|68913.4|68939.4|68919.6|68926.5|68906.5|348
1581894900000|2020-02-16 23:15:00|68932.9|68912.9|68938.6|68918.6|68938.8|68918.8|68931.9|68911.9|316
1581895200000|2020-02-16 23:20:00|68938.7|68918.7|68932.5|68912.5|68938.8|68918.8|68929|68909|420
1581895500000|2020-02-16 23:25:00|68932.7|68912.7|68935.3|68915.3|68936.4|68916.4|68929.8|68909.8|437
1581895800000|2020-02-16 23:30:00|68935.4|68915.4|68927.3|68907.3|68935.4|68915.4|68925.4|68905.4|447
1581896100000|2020-02-16 23:35:00|68927.4|68907.4|68923.6|68903.6|68930.6|68910.6|68923|68903|457
1581896400000|2020-02-16 23:40:00|68923.5|68903.5|68924.3|68904.3|68927.5|68907.5|68919.3|68899.3|412
1581896700000|2020-02-16 23:45:00|68924.8|68904.8|68926.6|68906.6|68928.6|68908.6|68923.1|68903.1|292
1581897000000|2020-02-16 23:50:00|68926.3|68906.3|68921.8|68901.8|68927|68907|68919.7|68899.7|300
1581897300000|2020-02-16 23:55:00|68921.7|68901.7|68920.7|68900.7|68923.2|68903.2|68914.4|68896.9|337
1581897600000|2020-02-17 00:00:00|68922|68902|68943|68923|68953.3|68933.3|68919.7|68901.6|670
1581897900000|2020-02-17 00:05:00|68942.9|68922.9|68952.7|68932.7|68954.1|68934.1|68935.9|68915.9|579
1581898200000|2020-02-17 00:10:00|68952.4|68932.4|68944.1|68924.1|68953|68935.2|68936|68918.3|545
1581898500000|2020-02-17 00:15:00|68944.3|68924.3|68947.4|68932.4|68955.9|68936.7|68943.5|68923.9|530
1581898800000|2020-02-17 00:20:00|68946.9|68931.9|68956.9|68936.9|68958.9|68940.2|68946.9|68929.1|489
1581899100000|2020-02-17 00:25:00|68957|68937|68945.1|68925.1|68959.7|68940.9|68941.5|68925|506
1581899400000|2020-02-17 00:30:00|68945.2|68925.2|68948.9|68933.9|68954|68935.5|68942.7|68924.2|507
1581899700000|2020-02-17 00:35:00|68948.7|68933.7|68951.2|68936.2|68953.8|68936.4|68947.6|68929.5|464
1581900000000|2020-02-17 00:40:00|68951.1|68936.1|68957.1|68937.1|68958.4|68939.6|68949.9|68932.3|601
1581900300000|2020-02-17 00:45:00|68956.9|68936.9|68953.1|68933.1|68959.8|68942.7|68950.9|68933.1|402
1581900600000|2020-02-17 00:50:00|68953.4|68933.4|68953.9|68938.9|68959.2|68941.7|68948.9|68928.9|452
1581900900000|2020-02-17 00:55:00|68953.8|68938.8|68955.4|68935.4|68959|68939.9|68952.2|68934.6|606
1581901200000|2020-02-17 01:00:00|68955.3|68935.3|68961.8|68941.8|68961.8|68941.8|68950.5|68932.4|454
1581901500000|2020-02-17 01:05:00|68961.6|68941.6|68955.4|68935.4|68963.4|68943.4|68946.3|68927.5|472
1581901800000|2020-02-17 01:10:00|68955.3|68935.3|68952.1|68932.1|68960.4|68940.4|68945.3|68928.2|442
1581902100000|2020-02-17 01:15:00|68951.9|68931.9|68965|68945|68967|68947|68950.6|68930.6|409
1581902400000|2020-02-17 01:20:00|68965.1|68945.1|68968.9|68948.9|68970.3|68951.5|68962.2|68944.5|380
1581902700000|2020-02-17 01:25:00|68968.8|68948.8|68959.1|68939.1|68969.6|68950.8|68955.2|68938|388
1581903000000|2020-02-17 01:30:00|68959.2|68939.2|68951.9|68931.9|68959.2|68939.4|68949.9|68929.9|430
1581903300000|2020-02-17 01:35:00|68951.8|68931.8|68949.4|68929.4|68953.1|68935.6|68945.7|68928.2|386
1581903600000|2020-02-17 01:40:00|68949.6|68929.6|68945.7|68925.7|68952.3|68934.1|68943.6|68924.6|396
1581903900000|2020-02-17 01:45:00|68945.9|68925.9|68945.6|68925.6|68946.6|68928.7|68942.6|68922.7|437
1581904200000|2020-02-17 01:50:00|68946|68926|68943.5|68923.5|68946|68926.1|68939.2|68921.4|339
1581904500000|2020-02-17 01:55:00|68943.6|68923.6|68950.4|68930.4|68950.4|68930.4|68942.1|68922.1|386
1581904800000|2020-02-17 02:00:00|68950.1|68930.1|68950.1|68930.1|68953.3|68933.3|68948.1|68928.1|401
1581905100000|2020-02-17 02:05:00|68950.3|68930.3|68939.9|68919.9|68950.3|68930.3|68938.7|68918.7|401
1581905400000|2020-02-17 02:10:00|68940|68920|68936.8|68916.8|68940.2|68922|68934.8|68914.8|351
1581905700000|2020-02-17 02:15:00|68936.1|68916.1|68938.6|68918.6|68941.1|68921.1|68935.3|68915.3|403
1581906000000|2020-02-17 02:20:00|68938.5|68918.5|68940.1|68920.1|68940.8|68922.5|68935.8|68915.8|270
1581906300000|2020-02-17 02:25:00|68940.4|68920.4|68933.2|68913.2|68942.1|68922.1|68930.6|68910.6|368
1581906600000|2020-02-17 02:30:00|68934|68914|68929.9|68909.9|68934.1|68915.9|68925|68907|367
1581906900000|2020-02-17 02:35:00|68929.8|68909.8|68933.4|68913.4|68935|68915.3|68926.3|68909|311
1581907200000|2020-02-17 02:40:00|68933.2|68913.2|68930.1|68910.1|68938.1|68918.1|68928.8|68908.8|426
1581907500000|2020-02-17 02:45:00|68930|68910|68932.4|68912.4|68934.1|68914.1|68926.5|68908.9|317
1581907800000|2020-02-17 02:50:00|68931.7|68911.7|68930.4|68910.4|68933.4|68913.4|68926.4|68906.5|276
1581908100000|2020-02-17 02:55:00|68930.8|68910.8|68932.4|68912.4|68935.6|68915.6|68926.7|68908.9|314
1581908400000|2020-02-17 03:00:00|68932.3|68912.3|68940.2|68920.2|68940.9|68920.9|68931.5|68911.5|357
1581908700000|2020-02-17 03:05:00|68939.8|68919.8|68939.2|68919.2|68940.6|68920.6|68935.9|68915.9|355
1581909000000|2020-02-17 03:10:00|68939.3|68919.3|68938.7|68918.7|68939.6|68919.6|68932.6|68915.4|323
1581909300000|2020-02-17 03:15:00|68940.4|68920.4|68935.7|68915.7|68941.1|68921.7|68931.6|68911.6|329
1581909600000|2020-02-17 03:20:00|68935.6|68915.6|68939.8|68919.8|68940.4|68920.4|68933.7|68914.7|319
1581909900000|2020-02-17 03:25:00|68939.7|68919.7|68940.5|68920.5|68945.8|68925.8|68936|68916.7|327
1581910200000|2020-02-17 03:30:00|68940.4|68920.4|68937.6|68917.6|68943.6|68923.6|68935.6|68915.6|359
1581910500000|2020-02-17 03:35:00|68936.8|68916.8|68941.5|68921.5|68943.8|68925|68936.3|68916.3|329
1581910800000|2020-02-17 03:40:00|68941.2|68921.2|68939.5|68919.5|68942.6|68922.6|68938.9|68918.9|288
1581911100000|2020-02-17 03:45:00|68938.9|68918.9|68940.3|68920.3|68942|68922|68932.6|68915.6|343
1581911400000|2020-02-17 03:50:00|68940.1|68920.1|68940|68920|68941.4|68921.6|68936.6|68916.9|229
1581911700000|2020-02-17 03:55:00|68939.8|68919.8|68937.3|68917.3|68944.4|68925.1|68937.1|68917.1|354
1581912000000|2020-02-17 04:00:00|68937.9|68917.9|68936.9|68916.9|68941.2|68921.9|68933|68916|308
1581912300000|2020-02-17 04:05:00|68936.8|68916.8|68926.3|68906.3|68938.3|68918.3|68922.8|68902.8|335
1581912600000|2020-02-17 04:10:00|68926.8|68906.8|68926.4|68906.4|68932.5|68912.6|68925.7|68905.7|274
1581912900000|2020-02-17 04:15:00|68926.8|68906.8|68931.2|68911.2|68934.7|68914.7|68926.4|68906.4|264
1581913200000|2020-02-17 04:20:00|68931.4|68911.4|68937.7|68917.7|68944.5|68924.5|68929.8|68909.8|355
1581913500000|2020-02-17 04:25:00|68937.8|68917.8|68936.9|68916.9|68938.3|68919.2|68931.1|68912|286
1581913800000|2020-02-17 04:30:00|68936.7|68916.7|68934|68914|68940.8|68920.8|68929.2|68911.1|280
1581914100000|2020-02-17 04:35:00|68933|68913|68934.8|68914.8|68937.2|68917.2|68925.4|68908.6|344
1581914400000|2020-02-17 04:40:00|68934.7|68914.7|68932.8|68912.8|68938.4|68918.4|68932.4|68912.4|302
1581914700000|2020-02-17 04:45:00|68933.2|68913.2|68931.1|68911.1|68934.7|68914.7|68930.8|68910.8|253
1581915000000|2020-02-17 04:50:00|68930.5|68910.5|68936.8|68916.8|68937.4|68917.4|68929.7|68909.7|256
1581915300000|2020-02-17 04:55:00|68937.7|68917.7|68943.4|68923.4|68944.6|68924.6|68935.6|68915.6|365
1581915600000|2020-02-17 05:00:00|68943.5|68923.5|68940.3|68920.3|68943.5|68923.5|68936.3|68916.4|285
1581915900000|2020-02-17 05:05:00|68940.9|68920.9|68939.9|68919.9|68941.5|68921.5|68936.2|68916.2|270
1581916200000|2020-02-17 05:10:00|68940.1|68920.1|68932.8|68912.8|68940.1|68920.1|68930.5|68910.5|283
1581916500000|2020-02-17 05:15:00|68934|68914|68933.7|68913.7|68935.4|68915.4|68928.9|68908.9|284
1581916800000|2020-02-17 05:20:00|68933.5|68913.5|68931.8|68911.8|68936.1|68916.1|68928.5|68910.6|318
1581917100000|2020-02-17 05:25:00|68931.4|68911.4|68935.1|68915.1|68938.7|68918.8|68930.9|68910.9|277
1581917400000|2020-02-17 05:30:00|68934.9|68914.9|68937.3|68917.3|68938.7|68918.7|68934.6|68914.6|324
1581917700000|2020-02-17 05:35:00|68937.4|68917.4|68931|68911|68939.3|68919.3|68926.3|68908.9|306
1581918000000|2020-02-17 05:40:00|68930.4|68910.4|68933.6|68913.6|68934.5|68916.2|68927.9|68909.9|336
1581918300000|2020-02-17 05:45:00|68933.7|68913.7|68931.3|68911.3|68937.4|68917.4|68929.9|68909.9|286
1581918600000|2020-02-17 05:50:00|68930.6|68910.6|68925.6|68905.6|68932.3|68912.7|68921.8|68902.6|340
1581918900000|2020-02-17 05:55:00|68925.1|68905.1|68930.2|68910.2|68931.6|68911.6|68919.6|68899.6|438
1581919200000|2020-02-17 06:00:00|68931.6|68911.6|68928|68908|68934.5|68915.5|68922.9|68904.3|400
1581919500000|2020-02-17 06:05:00|68928.8|68908.8|68935.8|68915.8|68937.3|68917.3|68924.9|68906.4|385
1581919800000|2020-02-17 06:10:00|68935.5|68915.5|68940.5|68920.5|68942.3|68922.3|68934.7|68915.2|443
1581920100000|2020-02-17 06:15:00|68939.4|68919.4|68940.2|68920.2|68943.2|68924.3|68937.9|68918.7|343
1581920400000|2020-02-17 06:20:00|68940.3|68920.3|68940.4|68920.4|68942.2|68923.8|68936.4|68916.7|323
1581920700000|2020-02-17 06:25:00|68940.6|68920.6|68934.8|68914.8|68942.8|68922.8|68932|68914.6|547
1581921000000|2020-02-17 06:30:00|68935.3|68915.3|68938.5|68918.5|68942.9|68923.2|68934.7|68914.7|378
1581921300000|2020-02-17 06:35:00|68938.6|68918.6|68945.4|68925.4|68946.8|68928.8|68938.5|68918.5|464
1581921600000|2020-02-17 06:40:00|68945.2|68925.2|68948|68928|68952.6|68934.5|68942.1|68924.3|389
1581921900000|2020-02-17 06:45:00|68948.4|68928.4|68955.2|68935.2|68958.3|68938.3|68946.2|68928.1|359
1581922200000|2020-02-17 06:50:00|68955.1|68935.1|68959.8|68939.8|68964.7|68944.7|68952.4|68935|376
1581922500000|2020-02-17 06:55:00|68959.7|68939.7|68954.5|68939.5|68961.2|68941.2|68954.4|68936|378
1581922800000|2020-02-17 07:00:00|68954.6|68939.6|68950.3|68930.3|68957.4|68939.8|68947.7|68930|521
1581923100000|2020-02-17 07:05:00|68950.4|68930.4|68950.1|68930.1|68950.6|68933.3|68939.9|68923.2|466
1581923400000|2020-02-17 07:10:00|68949.7|68929.7|68946.1|68931.1|68955.4|68938|68943|68925.7|487
1581923700000|2020-02-17 07:15:00|68946.2|68931.2|68936.4|68921.4|68950|68932.6|68930.8|68913.7|498
1581924000000|2020-02-17 07:20:00|68935.8|68920.8|68936.4|68921.4|68941|68923.6|68932|68915.1|417
1581924300000|2020-02-17 07:25:00|68936.5|68921.5|68931.9|68916.9|68938.5|68923|68927.1|68912.1|531
1581924600000|2020-02-17 07:30:00|68932.7|68917.7|68937.5|68922.5|68939.6|68924.6|68932.7|68917.7|515
1581924900000|2020-02-17 07:35:00|68937.6|68922.6|68935.7|68920.7|68940|68925|68935.4|68920.4|444
1581925200000|2020-02-17 07:40:00|68935.6|68920.6|68942|68922|68942.9|68925.3|68929.2|68912.7|545
1581925500000|2020-02-17 07:45:00|68942.1|68922.1|68935.7|68920.7|68942.4|68924.4|68931.4|68916.4|565
1581925800000|2020-02-17 07:50:00|68935.8|68920.8|68921.3|68906.3|68935.8|68920.8|68918.5|68901.2|663
1581926100000|2020-02-17 07:55:00|68920.8|68905.8|68919.8|68904.8|68930.8|68913.3|68909|68893.7|689
1581926400000|2020-02-17 08:00:00|68918.1|68903.1|68921.7|68906.7|68936.7|68918.9|68916.2|68901.2|733
1581926700000|2020-02-17 08:05:00|68921.9|68906.9|68914.3|68899.3|68926|68911|68914|68897.7|650
1581927000000|2020-02-17 08:10:00|68914.4|68899.4|68924.8|68909.8|68927.6|68912|68910.7|68895.7|625
1581927300000|2020-02-17 08:15:00|68924.9|68909.9|68915.2|68900.2|68935.5|68920.5|68908.4|68891.2|682
1581927600000|2020-02-17 08:20:00|68915.3|68900.3|68931.2|68916.2|68935.8|68919.9|68914.8|68899.8|682
1581927900000|2020-02-17 08:25:00|68930.9|68915.9|68925.3|68910.3|68937.6|68919.9|68924|68908.8|604
1581928200000|2020-02-17 08:30:00|68925.1|68910.1|68932.5|68917.5|68935.7|68919.6|68923.4|68907|608
1581928500000|2020-02-17 08:35:00|68932.6|68917.6|68940.4|68925.4|68941.2|68926.2|68925.5|68910.5|628
1581928800000|2020-02-17 08:40:00|68940.3|68925.3|68929|68914|68941.6|68926.6|68924|68906.2|691
1581929100000|2020-02-17 08:45:00|68928.9|68913.9|68905|68890|68933.9|68918.6|68901.8|68886.8|678
1581929400000|2020-02-17 08:50:00|68906|68891|68897.3|68882.3|68910.1|68895.1|68895.9|68880.9|573
1581929700000|2020-02-17 08:55:00|68896.6|68881.6|68884.5|68869.5|68898.3|68881.6|68883.9|68867.3|601
1581930000000|2020-02-17 09:00:00|68885.4|68870.4|68879.1|68864.1|68890.6|68875.6|68876.6|68859.3|704
1581930300000|2020-02-17 09:05:00|68878.9|68863.9|68869.3|68854.3|68880.6|68865.6|68866.2|68851.2|672
1581930600000|2020-02-17 09:10:00|68868|68853|68862.4|68847.4|68873.3|68858.3|68854|68837.2|675
1581930900000|2020-02-17 09:15:00|68862.3|68847.3|68880|68865|68883.1|68868.1|68862.2|68846.2|555
1581931200000|2020-02-17 09:20:00|68877.5|68862.5|68890.3|68875.3|68894.1|68877.4|68875|68858.3|587
1581931500000|2020-02-17 09:25:00|68890.2|68875.2|68892.8|68877.8|68899.3|68884.3|68886.2|68871.2|630
1581931800000|2020-02-17 09:30:00|68892.7|68877.7|68888.8|68873.8|68901|68886|68881.8|68864.6|620
1581932100000|2020-02-17 09:35:00|68888.7|68873.7|68886|68871|68894.8|68879.8|68885.4|68868.2|548
1581932400000|2020-02-17 09:40:00|68885.8|68870.8|68898.2|68883.2|68905.3|68890.1|68884.4|68868.7|695
1581932700000|2020-02-17 09:45:00|68900.3|68885.3|68888.2|68873.2|68909.8|68892.8|68881.6|68866.6|669
1581933000000|2020-02-17 09:50:00|68887.9|68872.9|68894.4|68879.4|68894.9|68879.9|68885.8|68870.8|622
1581933300000|2020-02-17 09:55:00|68894.3|68879.3|68899.8|68879.8|68904.7|68889.7|68890.7|68875.7|573
1581933600000|2020-02-17 10:00:00|68897.5|68882.5|68900.5|68885.5|68909.7|68892.7|68895.8|68880.8|702
1581933900000|2020-02-17 10:05:00|68900.6|68885.6|68897|68882|68900.7|68885.7|68886.8|68871.8|624
1581934200000|2020-02-17 10:10:00|68896.8|68881.8|68890.4|68875.4|68899.8|68882.9|68884.7|68868.3|728
1581934500000|2020-02-17 10:15:00|68890.2|68875.2|68893.2|68878.2|68893.8|68878.8|68880.5|68865.5|672
1581934800000|2020-02-17 10:20:00|68893|68878|68886.3|68871.3|68896.6|68879.2|68877.3|68861.8|603
1581935100000|2020-02-17 10:25:00|68886.4|68871.4|68888.5|68873.5|68894.8|68878.7|68885.7|68870.7|572
1581935400000|2020-02-17 10:30:00|68888.7|68873.7|68886.7|68871.7|68900.4|68883.1|68886.3|68869.8|468
1581935700000|2020-02-17 10:35:00|68886.4|68871.4|68883.8|68863.8|68890.1|68874.4|68879.2|68863.2|664
1581936000000|2020-02-17 10:40:00|68884.2|68864.2|68880.9|68865.9|68888.4|68871.3|68875.7|68858.1|581
1581936300000|2020-02-17 10:45:00|68880.7|68865.7|68889.3|68874.3|68889.7|68874.7|68877.7|68862.7|545
1581936600000|2020-02-17 10:50:00|68889.4|68874.4|68883.8|68868.8|68889.9|68874.9|68879.4|68862|426
1581936900000|2020-02-17 10:55:00|68883.6|68868.6|68876|68861|68885.9|68868.6|68873.6|68855.9|482
1581937200000|2020-02-17 11:00:00|68876.2|68861.2|68889.3|68869.3|68889.5|68872.5|68874.5|68858.4|529
1581937500000|2020-02-17 11:05:00|68887.4|68872.4|68877.6|68862.6|68892.6|68877.6|68874.6|68859.6|650
1581937800000|2020-02-17 11:10:00|68877.7|68862.7|68883.1|68868.1|68892.4|68877.4|68868.4|68853.3|720
1581938100000|2020-02-17 11:15:00|68883.4|68868.4|68893.8|68878.8|68899.9|68883.2|68879.7|68864|602
1581938400000|2020-02-17 11:20:00|68893.9|68878.9|68904.6|68889.6|68907.9|68890.8|68892.7|68875.3|672
1581938700000|2020-02-17 11:25:00|68904.7|68889.7|68909.8|68894.8|68914.8|68898.2|68904.1|68889.1|630
1581939000000|2020-02-17 11:30:00|68910|68895|68913.3|68898.3|68922.3|68907.3|68909.8|68893.8|526
1581939300000|2020-02-17 11:35:00|68913.4|68898.4|68909|68894|68926.1|68909.9|68908|68893|614
1581939600000|2020-02-17 11:40:00|68908.9|68893.9|68913.5|68898.5|68915.7|68898.8|68903.3|68888.3|514
1581939900000|2020-02-17 11:45:00|68913.4|68898.4|68917.8|68902.8|68923.7|68907.6|68905.4|68890.4|488
1581940200000|2020-02-17 11:50:00|68918|68903|68924.4|68909.4|68925|68910|68913.2|68898.2|577
1581940500000|2020-02-17 11:55:00|68924.5|68909.5|68926.6|68906.6|68945.1|68930.1|68921|68903.6|733
1581940800000|2020-02-17 12:00:00|68926.8|68906.8|68918.9|68903.9|68933.2|68915.5|68915.3|68900.3|530
1581941100000|2020-02-17 12:05:00|68919.4|68904.4|68915|68900|68924.4|68909.4|68914.4|68899.4|520
1581941400000|2020-02-17 12:10:00|68914.9|68899.9|68911.3|68896.3|68916.6|68901.6|68910.3|68895.2|546
1581941700000|2020-02-17 12:15:00|68911.4|68896.4|68924.5|68909.5|68928.2|68913.2|68910.5|68895.5|507
1581942000000|2020-02-17 12:20:00|68924.7|68909.7|68911.2|68896.2|68924.7|68909.7|68907.5|68892.5|421
1581942300000|2020-02-17 12:25:00|68910.9|68895.9|68928.6|68913.6|68938.2|68923.2|68910.9|68895.9|579
1581942600000|2020-02-17 12:30:00|68928.2|68913.2|68927.3|68912.3|68932.2|68917.2|68921.5|68906.5|519
1581942900000|2020-02-17 12:35:00|68925.4|68910.4|68933.2|68918.2|68935|68920|68921.9|68906.9|566
1581943200000|2020-02-17 12:40:00|68933.3|68918.3|68934|68919|68940.1|68925.1|68930.5|68915.5|518
1581943500000|2020-02-17 12:45:00|68933.8|68918.8|68937.3|68922.3|68944.3|68929.3|68933.1|68918.1|558
1581943800000|2020-02-17 12:50:00|68936.9|68921.9|68944.3|68929.3|68944.4|68929.4|68933|68918|477
1581944100000|2020-02-17 12:55:00|68944.2|68929.2|68941.9|68926.9|68949.1|68934.1|68930|68913.3|617
1581944400000|2020-02-17 13:00:00|68941.8|68926.8|68954.6|68939.6|68955.2|68939.9|68935.2|68920.2|650
1581944700000|2020-02-17 13:05:00|68954.7|68939.7|68961.5|68946.5|68964.7|68948.3|68942.1|68927.1|669
1581945000000|2020-02-17 13:10:00|68961.2|68946.2|68948.4|68933.4|68968.9|68953.9|68948.4|68933.4|510
1581945300000|2020-02-17 13:15:00|68948.2|68933.2|68939.1|68924.1|68951|68936|68937.1|68922.1|472
1581945600000|2020-02-17 13:20:00|68939.7|68924.7|68932.9|68917.9|68940.6|68925.6|68932.9|68917.9|510
1581945900000|2020-02-17 13:25:00|68933.1|68918.1|68927.6|68912.6|68933.5|68918.1|68925.8|68910.8|427
1581946200000|2020-02-17 13:30:00|68927.7|68912.7|68933|68918|68937.3|68922.3|68927.7|68912.7|548
1581946500000|2020-02-17 13:35:00|68933.1|68918.1|68924|68909|68933.8|68918.4|68922.9|68906.8|472
1581946800000|2020-02-17 13:40:00|68924.3|68909.3|68914.1|68899.1|68928.5|68913.5|68913.9|68898.9|549
1581947100000|2020-02-17 13:45:00|68914|68899|68926.4|68911.4|68927.1|68912.1|68913.7|68898.7|433
1581947400000|2020-02-17 13:50:00|68927|68912|68932.9|68917.9|68936.9|68921.9|68924.9|68909.9|460
1581947700000|2020-02-17 13:55:00|68932.1|68917.1|68944.1|68929.1|68944.4|68929.4|68929|68914|619
1581948000000|2020-02-17 14:00:00|68944.3|68929.3|68944.3|68929.3|68951|68936|68935.1|68920.1|637
1581948300000|2020-02-17 14:05:00|68944.2|68929.2|68940.6|68925.6|68944.3|68929.3|68937.4|68921.6|466
1581948600000|2020-02-17 14:10:00|68940.7|68925.7|68937.9|68922.9|68944.6|68929.6|68922.8|68905.2|512
1581948900000|2020-02-17 14:15:00|68937.4|68922.4|68941|68926|68944.6|68929.6|68936.5|68921.5|444
1581949200000|2020-02-17 14:20:00|68941.2|68926.2|68941.3|68926.3|68943.8|68928.8|68922.3|68907.3|553
1581949500000|2020-02-17 14:25:00|68941.4|68926.4|68927.3|68912.3|68945.1|68930.1|68927.3|68912.3|507
1581949800000|2020-02-17 14:30:00|68927.2|68912.2|68935.5|68920.5|68940.2|68923.2|68925.6|68910.6|436
1581950100000|2020-02-17 14:35:00|68935.6|68920.6|68931.4|68916.4|68937.7|68922.7|68929.3|68914.3|612
1581950400000|2020-02-17 14:40:00|68931.3|68916.3|68925.2|68910.2|68933.8|68918.8|68925.1|68910.1|577
1581950700000|2020-02-17 14:45:00|68925.3|68910.3|68916.4|68901.4|68929.2|68914.2|68914.7|68899.7|551
1581951000000|2020-02-17 14:50:00|68916.3|68901.3|68924.2|68909.2|68925.4|68910.4|68910.3|68895.3|620
1581951300000|2020-02-17 14:55:00|68924.1|68909.1|68922.2|68907.2|68929.6|68914.6|68920.2|68903|586
1581951600000|2020-02-17 15:00:00|68923.8|68908.8|68925.1|68910.1|68928.5|68912.7|68917.6|68901.9|642
1581951900000|2020-02-17 15:05:00|68925|68910|68940.3|68925.3|68943.3|68928.3|68924.4|68909.4|515
1581952200000|2020-02-17 15:10:00|68940.4|68925.4|68946.6|68931.6|68947.5|68932.5|68933.8|68918.8|552
1581952500000|2020-02-17 15:15:00|68946.8|68931.8|68943.9|68928.9|68951|68936|68943.3|68928.3|524
1581952800000|2020-02-17 15:20:00|68944|68929|68952.6|68937.6|68960.3|68945.3|68943.9|68928.9|599
1581953100000|2020-02-17 15:25:00|68952.8|68937.8|68950.9|68935.9|68955.2|68940.2|68950.6|68935.6|430
1581953400000|2020-02-17 15:30:00|68951|68936|68942.3|68927.3|68951.4|68936.4|68936.4|68921.4|564
1581953700000|2020-02-17 15:35:00|68942.4|68927.4|68938.7|68923.7|68946.6|68930.5|68937.4|68922.4|502
1581954000000|2020-02-17 15:40:00|68938.5|68923.5|68943.8|68928.8|68946.7|68931.7|68935.3|68920.3|525
1581954300000|2020-02-17 15:45:00|68943.7|68928.7|68973.7|68958.7|68973.7|68958.7|68942.3|68927.3|589
1581954600000|2020-02-17 15:50:00|68973.5|68958.5|68968|68948|68979|68961.1|68960.4|68943.6|706
1581954900000|2020-02-17 15:55:00|68968.2|68948.2|68995.7|68980.7|68998.5|68983.5|68967.8|68948.1|878
1581955200000|2020-02-17 16:00:00|68995.5|68980.5|68988.9|68968.9|68999.5|68984.5|68984.3|68967.6|776
1581955500000|2020-02-17 16:05:00|68988.7|68968.7|68976.9|68956.9|68989.6|68971.2|68972.6|68955.8|594
1581955800000|2020-02-17 16:10:00|68976.8|68956.8|68968.8|68948.8|68977.9|68957.9|68962.4|68944.8|655
1581956100000|2020-02-17 16:15:00|68968.7|68948.7|68959|68939|68976.5|68956.5|68958|68938|613
1581956400000|2020-02-17 16:20:00|68958.5|68938.5|68953.5|68933.5|68964.1|68944.1|68953.4|68933.4|560
1581956700000|2020-02-17 16:25:00|68953.4|68933.4|68946.9|68931.9|68954.9|68936.1|68946.9|68929.2|490
1581957000000|2020-02-17 16:30:00|68947.6|68932.6|68953.1|68933.1|68967.4|68947.6|68946.7|68929.8|540
1581957300000|2020-02-17 16:35:00|68953|68933|68959.5|68939.5|68961.2|68943.4|68950.4|68932.9|491
1581957600000|2020-02-17 16:40:00|68959.6|68939.6|68958.8|68943.8|68964.6|68946.6|68956.1|68938.3|496
1581957900000|2020-02-17 16:45:00|68960.7|68945.7|68952|68932|68964.8|68946.5|68948.9|68930.9|458
1581958200000|2020-02-17 16:50:00|68952.1|68932.1|68947.4|68927.4|68952.4|68932.4|68942.3|68923|454
1581958500000|2020-02-17 16:55:00|68947.3|68927.3|68938.1|68923.1|68948.3|68929.9|68935.4|68918.5|504
1581958800000|2020-02-17 17:00:00|68938.5|68923.5|68933.8|68913.8|68946.9|68927.8|68931.2|68913|574
1581959100000|2020-02-17 17:05:00|68933.9|68913.9|68931.2|68916.2|68934.3|68916.3|68922.5|68905.8|685
1581959400000|2020-02-17 17:10:00|68931.3|68916.3|68938.8|68918.8|68939.9|68921.8|68929.9|68912.2|508
1581959700000|2020-02-17 17:15:00|68938.9|68918.9|68949|68929|68949.3|68929.3|68935.7|68918|526
1581960000000|2020-02-17 17:20:00|68949.1|68929.1|68954|68934|68957.2|68937.2|68948.9|68928.9|404
1581960300000|2020-02-17 17:25:00|68954.2|68934.2|68945.6|68925.6|68957.1|68937.1|68943.3|68924.2|501
1581960600000|2020-02-17 17:30:00|68945.7|68925.7|68950.4|68930.4|68952.9|68932.9|68945.4|68925.4|487
1581960900000|2020-02-17 17:35:00|68950.5|68930.5|68950.7|68930.7|68954.7|68934.7|68947.7|68929|385
1581961200000|2020-02-17 17:40:00|68950.9|68930.9|68959.4|68939.4|68961.5|68941.5|68950.5|68930.9|508
1581961500000|2020-02-17 17:45:00|68959.3|68939.3|68964.2|68944.2|68965.7|68947.1|68959.3|68939.3|370
1581961800000|2020-02-17 17:50:00|68964.4|68944.4|68966.5|68946.5|68970.5|68953.4|68962.7|68942.7|502
1581962100000|2020-02-17 17:55:00|68966.8|68946.8|68973.1|68953.1|68975.4|68957.6|68965.6|68946.5|528
1581962400000|2020-02-17 18:00:00|68973|68953|68966.2|68946.2|68980.3|68961.9|68955.8|68935.8|703
1581962700000|2020-02-17 18:05:00|68966.1|68946.1|68958.4|68938.4|68966.2|68946.2|68954.9|68934.9|453
1581963000000|2020-02-17 18:10:00|68958.3|68938.3|68958.4|68938.4|68960|68941.3|68953.7|68935.4|252
1581963300000|2020-02-17 18:15:00|68958|68938|68960.1|68940.1|68963.6|68943.6|68957.6|68937.6|340
1581963600000|2020-02-17 18:20:00|68959.7|68939.7|68966.1|68946.1|68966.4|68946.4|68957.3|68939.7|293
1581963900000|2020-02-17 18:25:00|68966|68946|68975.1|68955.1|68975.4|68955.4|68964.2|68944.2|367
1581964200000|2020-02-17 18:30:00|68975.2|68955.2|68977.9|68957.9|68985.7|68965.7|68972.4|68954.7|391
1581964500000|2020-02-17 18:35:00|68978.3|68958.3|68970.2|68950.2|68978.3|68960.4|68965.9|68945.9|383
1581964800000|2020-02-17 18:40:00|68970.1|68950.1|68971.5|68951.5|68979.4|68959.4|68967.4|68947.4|381
1581965100000|2020-02-17 18:45:00|68970.8|68950.8|68969.9|68949.9|68971.6|68951.6|68969.6|68949.6|149
1581965400000|2020-02-17 18:50:00|68970.1|68950.1|68965.8|68945.8|68971.3|68951.3|68962.4|68942.4|409
1581965700000|2020-02-17 18:55:00|68966|68946|68964.9|68949.9|68966.1|68950.9|68957.6|68941.1|421
1581966000000|2020-02-17 19:00:00|68965.5|68950.5|68963|68948|68967.2|68952.2|68957.9|68942.6|409
1581966300000|2020-02-17 19:05:00|68962.9|68947.9|68974.3|68959.3|68978.9|68963|68959.1|68943.5|480
1581966600000|2020-02-17 19:10:00|68974.1|68959.1|68960.7|68945.7|68974.8|68959.8|68957.4|68939.6|580
1581966900000|2020-02-17 19:15:00|68960.8|68945.8|68962.3|68942.3|68964.2|68946.8|68958.1|68940.6|321
1581967200000|2020-02-17 19:20:00|68960.7|68940.7|68959.3|68944.3|68964.5|68946.5|68955.3|68939.4|364
1581967500000|2020-02-17 19:25:00|68959.8|68944.8|68959.4|68944.4|68962.9|68945.7|68957.7|68940|224
1581967800000|2020-02-17 19:30:00|68959.3|68944.3|68961.3|68941.3|68963.8|68946.4|68957.9|68940.6|262
1581968100000|2020-02-17 19:35:00|68961|68941|68958.9|68943.9|68962.9|68945.2|68957.9|68940.2|306
1581968400000|2020-02-17 19:40:00|68958.8|68943.8|68957.8|68942.8|68964.1|68948.3|68955|68940|328
1581968700000|2020-02-17 19:45:00|68957.9|68942.9|68957.4|68942.4|68960.8|68945.8|68955.8|68940.8|289
1581969000000|2020-02-17 19:50:00|68956.6|68941.6|68961.4|68941.4|68961.4|68945|68954.8|68939.2|217
1581969300000|2020-02-17 19:55:00|68960|68940|68963.3|68943.3|68967.2|68946|68948|68933|458
1581969600000|2020-02-17 20:00:00|68963.4|68943.4|68963.7|68943.7|68966|68946|68959.3|68939.3|356
1581969900000|2020-02-17 20:05:00|68962.6|68942.6|68958.8|68938.8|68966|68946|68958.8|68938.8|307
1581970200000|2020-02-17 20:10:00|68959.1|68939.1|68961.8|68941.8|68966|68947.2|68954.8|68936.5|439
1581970500000|2020-02-17 20:15:00|68961.7|68941.7|68960.3|68940.3|68964.7|68947.1|68956.5|68938.7|310
1581970800000|2020-02-17 20:20:00|68960.2|68940.2|68962|68947|68964.7|68947.4|68957|68939|304
1581971100000|2020-02-17 20:25:00|68961.8|68946.8|68963.4|68943.4|68965|68947|68957.3|68937.9|308
1581971400000|2020-02-17 20:30:00|68962.6|68942.6|68960.9|68940.9|68964|68945|68958.8|68939.3|249
1581971700000|2020-02-17 20:35:00|68962.8|68942.8|68970.3|68955.3|68973.8|68956.9|68960.4|68940.4|343
1581972000000|2020-02-17 20:40:00|68970.1|68955.1|68973.8|68958.8|68976.6|68959.2|68968|68950.4|207
1581972300000|2020-02-17 20:45:00|68972.9|68957.9|68962.9|68942.9|68976.6|68959.2|68960.4|68940.4|323
1581972600000|2020-02-17 20:50:00|68968.6|68946.3|68964.8|68944.8|68968.6|68948.3|68961.8|68941.8|322
1581972900000|2020-02-17 20:55:00|68966|68946|68964.4|68944.4|68970.6|68953.5|68957.2|68937.4|748
1581973200000|2020-02-17 21:00:00|68964.9|68944.9|68965.4|68945.4|68971.4|68955.2|68963.4|68943.5|382
1581973500000|2020-02-17 21:05:00|68966.3|68946.3|68964.5|68944.5|68968.6|68948.6|68961.1|68942.5|279
1581973800000|2020-02-17 21:10:00|68965.4|68945.4|68961.6|68931.7|68969.3|68949.3|68952|68928.1|601
1581974100000|2020-02-17 21:15:00|68961.7|68931.8|68959.7|68937.3|68963.9|68941|68946.7|68925.5|458
1581974400000|2020-02-17 21:20:00|68958.1|68938.1|68961.2|68932.5|68966.3|68943.1|68952.2|68923.2|464
1581974700000|2020-02-17 21:25:00|68960.9|68931|68963.4|68926.7|68964.5|68936.7|68948.6|68920.4|307
1581975000000|2020-02-17 21:30:00|68958.8|68929.8|68956.3|68933.1|68972.2|68938.9|68954.4|68921.2|451
1581975300000|2020-02-17 21:35:00|68956.1|68931|68963.7|68926.4|68976.8|68947.5|68951.9|68922.4|742
1581975600000|2020-02-17 21:40:00|68965.1|68926.6|68966.1|68931.3|68972|68932.1|68950.5|68918.1|471
1581975900000|2020-02-17 21:45:00|68965.9|68930.8|68964.5|68927.8|68968.2|68931.7|68954.5|68922|494
1581976200000|2020-02-17 21:50:00|68964.2|68928.6|68961.1|68925.3|68967.9|68939.5|68950.3|68917.6|563
1581976500000|2020-02-17 21:55:00|68962.7|68921.1|68959.4|68925.9|68989.9|68939.8|68948.9|68900.8|1045
1581976800000|2020-02-17 22:00:00|68959.2|68925.8|68968.5|68942.2|68971.5|68944.1|68958.4|68925.6|142
1581977100000|2020-02-17 22:05:00|68978.7|68934.1|68962.6|68923.1|68989.7|68945|68962.6|68916.8|441
1581977400000|2020-02-17 22:10:00|68962.5|68925.6|68968.3|68928|68972.6|68939.3|68948.2|68916.6|529
1581977700000|2020-02-17 22:15:00|68965.8|68922.4|68964.5|68936.4|68972.5|68938.1|68961.2|68917.8|326
1581978000000|2020-02-17 22:20:00|68964|68936.8|68963.7|68918.5|68972.2|68940.8|68955.4|68915.8|420
1581978300000|2020-02-17 22:25:00|68962.2|68919.3|68951.5|68922.9|68970.1|68940.6|68948.5|68914.4|352
1581978600000|2020-02-17 22:30:00|68953.5|68920.3|68975.8|68926.8|68983.5|68930.5|68945.6|68907.9|465
1581978900000|2020-02-17 22:35:00|68977.9|68925.8|68953.5|68930.5|68982|68930.8|68952.4|68916.7|771
1581979200000|2020-02-17 22:40:00|68954.1|68928.9|68940.6|68919.8|68972|68930.7|68940.6|68916.3|444
1581979500000|2020-02-17 22:45:00|68942|68921.4|68942.9|68922.9|68947.8|68924.9|68940.1|68917.9|348
1581979800000|2020-02-17 22:50:00|68942.6|68922.6|68945.2|68921.9|68948.6|68927.7|68941.4|68917.3|367
1581980100000|2020-02-17 22:55:00|68944.6|68922.5|68945.1|68925.1|68946.8|68926.3|68942.5|68918.7|327
1581980400000|2020-02-17 23:00:00|68945.7|68925.2|68949.5|68929.5|68958.4|68938.4|68944.7|68922.5|530
1581980700000|2020-02-17 23:05:00|68949.8|68929.8|68949.6|68929.6|68954.6|68934.6|68949|68929|333
1581981000000|2020-02-17 23:10:00|68948.9|68928.9|68949.7|68929.7|68953.1|68933.1|68945.9|68925.9|349
1581981300000|2020-02-17 23:15:00|68948.2|68928.2|68952.2|68932.2|68952.5|68932.5|68945.5|68925.5|305
1581981600000|2020-02-17 23:20:00|68952.4|68932.4|68955.1|68935.1|68956.6|68936.6|68948.3|68928.3|391
1581981900000|2020-02-17 23:25:00|68955.4|68935.4|68950.2|68930.2|68956.5|68936.5|68950.1|68930.1|272
1581982200000|2020-02-17 23:30:00|68950.5|68930.5|68951|68931|68952.8|68932.8|68949|68929|292
1581982500000|2020-02-17 23:35:00|68951.6|68931.6|68951.5|68931.5|68952.9|68932.9|68946.1|68926.1|272
1581982800000|2020-02-17 23:40:00|68951.6|68931.6|68957.8|68937.8|68959.1|68939.1|68949|68929|288
1581983100000|2020-02-17 23:45:00|68957.9|68937.9|68949.5|68929.5|68957.9|68937.9|68948.6|68928.6|265
1581983400000|2020-02-17 23:50:00|68949.9|68929.9|68948.3|68928.3|68950.9|68930.9|68947.7|68927.7|299
1581983700000|2020-02-17 23:55:00|68948.1|68928.1|68948|68928|68949.7|68929.7|68945.1|68925.1|374
1581984000000|2020-02-18 00:00:00|68948.5|68928.5|68970.5|68950.5|68970.6|68950.6|68946.7|68926.7|537
1581984300000|2020-02-18 00:05:00|68971|68951|68970|68950|68972.5|68952.5|68959.5|68939.5|463
1581984600000|2020-02-18 00:10:00|68970.2|68950.2|68982.1|68962.1|68984.1|68964.1|68969.3|68949.3|533
1581984900000|2020-02-18 00:15:00|68981.9|68961.9|68988.4|68968.4|68989.2|68969.2|68972.7|68952.7|430
1581985200000|2020-02-18 00:20:00|68988.3|68968.3|68987.9|68967.9|69000.3|68980.3|68987.2|68967.2|575
1581985500000|2020-02-18 00:25:00|68988|68968|68975.4|68955.4|68988.2|68968.2|68974.6|68954.6|389
1581985800000|2020-02-18 00:30:00|68975.2|68955.2|68978.7|68958.7|68986.9|68966.9|68975.2|68955.2|612
1581986100000|2020-02-18 00:35:00|68979.2|68959.2|68978|68958|68985.2|68965.2|68977.5|68957.5|410
1581986400000|2020-02-18 00:40:00|68977.8|68957.8|68989.2|68969.2|68993.9|68973.9|68977.6|68957.6|468
1581986700000|2020-02-18 00:45:00|68989.5|68969.5|68991.7|68971.7|68992.4|68972.4|68987.2|68967.2|438
1581987000000|2020-02-18 00:50:00|68990.9|68970.9|69003.5|68983.5|69020.2|69000.2|68990.9|68970.9|632
1581987300000|2020-02-18 00:55:00|69003.7|68983.7|69013.8|68993.8|69014.2|68994.2|69003.7|68983.7|660
1581987600000|2020-02-18 01:00:00|69014.1|68994.1|68999.4|68979.4|69016.9|68996.9|68998.3|68978.3|692
1581987900000|2020-02-18 01:05:00|68999.6|68979.6|69003.8|68983.8|69011.3|68991.3|68999.2|68979.2|655
1581988200000|2020-02-18 01:10:00|69004.3|68984.3|69003.9|68983.9|69006.5|68986.5|68997|68977|530
1581988500000|2020-02-18 01:15:00|69003.8|68983.8|69007.6|68987.6|69008.2|68988.2|68997.3|68977.3|627
1581988800000|2020-02-18 01:20:00|69007.5|68987.5|69007.9|68987.9|69008.5|68988.5|69004|68984|412
1581989100000|2020-02-18 01:25:00|69007.8|68987.8|69007.5|68987.5|69011.9|68991.9|69004.3|68984.3|413
1581989400000|2020-02-18 01:30:00|69007.3|68987.3|69014.4|68994.4|69015.3|68995.3|69005|68985|602
1581989700000|2020-02-18 01:35:00|69014.3|68994.3|69015.4|68995.4|69017|68997|69011.9|68991.9|522
1581990000000|2020-02-18 01:40:00|69015.8|68995.8|69028.9|69008.9|69036.5|69016.5|69015.5|68995.5|535
1581990300000|2020-02-18 01:45:00|69029|69009|69015.9|68995.9|69029.1|69009.1|69014.6|68994.6|487
1581990600000|2020-02-18 01:50:00|69015.7|68995.7|69009.3|68989.3|69016.8|68996.8|69008.9|68988.9|415
1581990900000|2020-02-18 01:55:00|69009.4|68989.4|69006.2|68986.2|69010.2|68990.2|69004.3|68984.3|299
1581991200000|2020-02-18 02:00:00|69006.4|68986.4|69012.6|68992.6|69013.9|68993.9|69006.4|68986.4|484
1581991500000|2020-02-18 02:05:00|69012.7|68992.7|69009.3|68989.3|69014.8|68994.8|69006.2|68986.2|415
1581991800000|2020-02-18 02:10:00|69009.2|68989.2|69012.6|68992.6|69013.1|68993.1|69007.2|68987.2|355
1581992100000|2020-02-18 02:15:00|69012.4|68992.4|69019.3|68999.3|69024.3|69004.3|69009.9|68989.9|393
1581992400000|2020-02-18 02:20:00|69019.5|68999.5|69026.4|69006.4|69033.3|69013.3|69018.5|68998.5|425
1581992700000|2020-02-18 02:25:00|69026.5|69006.5|69024.4|69004.4|69028.1|69008.1|69022.1|69002.1|386
1581993000000|2020-02-18 02:30:00|69024.5|69004.5|69022.2|69002.2|69030|69010|69021.6|69001.6|453
1581993300000|2020-02-18 02:35:00|69022.3|69002.3|69016.4|68996.4|69022.9|69002.9|69013.1|68993.1|441
1581993600000|2020-02-18 02:40:00|69016.3|68996.3|69005.1|68985.1|69018.3|68998.3|69005.1|68985.1|492
1581993900000|2020-02-18 02:45:00|69005.7|68985.7|69004.2|68984.2|69006.9|68986.9|68998.9|68978.9|464
1581994200000|2020-02-18 02:50:00|69004.4|68984.4|69001.9|68981.9|69006.9|68986.9|69000.2|68980.2|388
1581994500000|2020-02-18 02:55:00|69002|68982|69002.3|68982.3|69002.3|68982.3|68996.4|68976.4|429
1581994800000|2020-02-18 03:00:00|69002.2|68982.2|68992.9|68972.9|69003.4|68983.4|68989.2|68969.2|481
1581995100000|2020-02-18 03:05:00|68993|68973|68983.3|68963.3|68993.7|68973.7|68980.3|68960.3|371
1581995400000|2020-02-18 03:10:00|68983.5|68963.5|68974.9|68954.9|68984.9|68964.9|68973.9|68953.9|401
1581995700000|2020-02-18 03:15:00|68975.3|68955.3|68970.6|68950.6|68976.1|68956.1|68967.1|68947.1|327
1581996000000|2020-02-18 03:20:00|68971|68951|68974.8|68954.8|68977.7|68957.7|68970.7|68950.7|345
1581996300000|2020-02-18 03:25:00|68974.6|68954.6|68978.1|68958.1|68978.6|68958.6|68974.4|68954.4|331
1581996600000|2020-02-18 03:30:00|68978.2|68958.2|68973.8|68953.8|68980.8|68960.8|68971.2|68951.2|314
1581996900000|2020-02-18 03:35:00|68973.6|68953.6|68971.5|68951.5|68975|68955|68970.6|68950.6|201
1581997200000|2020-02-18 03:40:00|68971.4|68951.4|68978.5|68958.5|68978.5|68958.5|68971|68951|363
1581997500000|2020-02-18 03:45:00|68978.4|68958.4|68977.5|68957.5|68984.7|68964.7|68977.5|68957.5|342
1581997800000|2020-02-18 03:50:00|68977.6|68957.6|68970.3|68950.3|68979.1|68959.1|68966.2|68946.2|390
1581998100000|2020-02-18 03:55:00|68970.5|68950.5|68975.3|68955.3|68976.4|68956.4|68970.1|68950.1|325
1581998400000|2020-02-18 04:00:00|68975.4|68955.4|68978.5|68958.5|68978.8|68958.8|68974.2|68954.2|369
1581998700000|2020-02-18 04:05:00|68978.3|68958.3|68975.1|68955.1|68979.3|68959.3|68974.8|68954.8|289
1581999000000|2020-02-18 04:10:00|68975.5|68955.5|68972.6|68952.6|68976.3|68956.3|68970|68950|364
1581999300000|2020-02-18 04:15:00|68972.8|68952.8|68972.5|68952.5|68973.7|68954.1|68968.5|68949.6|280
1581999600000|2020-02-18 04:20:00|68972.8|68952.8|68976.7|68956.7|68979.2|68959.2|68971.3|68951.3|312
1581999900000|2020-02-18 04:25:00|68977|68957|68973.2|68953.2|68978.3|68958.3|68972.1|68952.1|208
1582000200000|2020-02-18 04:30:00|68973.3|68953.3|68976.9|68956.9|68977|68957|68972.5|68952.5|294
1582000500000|2020-02-18 04:35:00|68977|68957|68979.3|68959.3|68980.5|68960.5|68976.3|68956.3|316
1582000800000|2020-02-18 04:40:00|68979.6|68959.6|68986.1|68966.1|68986.1|68966.1|68979.1|68959.1|276
1582001100000|2020-02-18 04:45:00|68986|68966|68986.3|68966.3|68989.3|68969.3|68983|68964.7|369
1582001400000|2020-02-18 04:50:00|68985.6|68965.6|68986.1|68966.1|68987.2|68969.5|68979.9|68961.4|303
1582001700000|2020-02-18 04:55:00|68982.9|68967.9|68988.9|68968.9|68989.3|68969.3|68982.5|68963.1|295
1582002000000|2020-02-18 05:00:00|68988.6|68968.6|68986|68966|68989.2|68969.5|68982.9|68964.7|372
1582002300000|2020-02-18 05:05:00|68986.1|68966.1|68982.4|68962.4|68989.1|68969.4|68981|68961.9|357
1582002600000|2020-02-18 05:10:00|68982.6|68962.6|68976.5|68956.5|68983|68963|68975.6|68955.6|362
1582002900000|2020-02-18 05:15:00|68976.6|68956.6|68986.3|68966.3|68986.9|68969.1|68972.3|68954.4|372
1582003200000|2020-02-18 05:20:00|68986.4|68966.4|68983.6|68963.6|68989.1|68969.1|68977.9|68959.1|352
1582003500000|2020-02-18 05:25:00|68980.4|68965.4|68979.4|68959.4|68982.9|68965.5|68974.1|68956.2|279
1582003800000|2020-02-18 05:30:00|68979.5|68959.5|68979.3|68959.3|68984|68965.3|68977.1|68959|325
1582004100000|2020-02-18 05:35:00|68979.5|68959.5|68980|68960|68980.6|68963.2|68975.3|68956.5|277
1582004400000|2020-02-18 05:40:00|68979.8|68959.8|68977.5|68962.5|68980.1|68963|68976.7|68958.4|256
1582004700000|2020-02-18 05:45:00|68977.4|68962.4|68979.2|68964.2|68982.6|68964.5|68977|68959.1|219
1582005000000|2020-02-18 05:50:00|68979.4|68964.4|68981.6|68961.6|68983.4|68965.9|68976.2|68958.4|250
1582005300000|2020-02-18 05:55:00|68981.7|68961.7|68981.8|68961.8|68982.9|68965.2|68978.3|68958.3|438
1582005600000|2020-02-18 06:00:00|68981.6|68961.6|68962.9|68942.9|68981.6|68961.6|68959.4|68939.4|453
1582005900000|2020-02-18 06:05:00|68960|68945|68950.8|68930.8|68963.6|68946.3|68950.1|68930.7|475
1582006200000|2020-02-18 06:10:00|68950.1|68930.1|68959.4|68939.4|68959.8|68942.8|68945.7|68925.7|421
1582006500000|2020-02-18 06:15:00|68959.3|68939.3|68961.1|68941.1|68965.9|68946.2|68956.8|68936.8|518
1582006800000|2020-02-18 06:20:00|68961|68941|68960.2|68945.2|68968.3|68950.1|68958.2|68938.2|472
1582007100000|2020-02-18 06:25:00|68960.3|68945.3|68958.2|68938.2|68964|68945.8|68956.1|68938.1|455
1582007400000|2020-02-18 06:30:00|68957.9|68937.9|68971|68951|68971.7|68953.1|68953.9|68936|539
1582007700000|2020-02-18 06:35:00|68971.1|68951.1|68975|68955|68975.8|68958|68969.1|68950.5|480
1582008000000|2020-02-18 06:40:00|68975.1|68955.1|68979.6|68959.6|68981.3|68963.7|68971.5|68954.5|451
1582008300000|2020-02-18 06:45:00|68978.2|68958.2|68978.5|68958.5|68982|68964.8|68974.6|68956.7|382
1582008600000|2020-02-18 06:50:00|68978.6|68958.6|68977.5|68962.5|68980|68962.6|68970.8|68953.4|484
1582008900000|2020-02-18 06:55:00|68977.7|68962.7|68987.1|68967.1|68995.9|68979|68973.6|68955.1|608
1582009200000|2020-02-18 07:00:00|68987|68967|68980.7|68960.7|68987.8|68968.7|68966.8|68949.2|744
1582009500000|2020-02-18 07:05:00|68980.8|68960.8|68962.5|68947.5|68981|68963.1|68961|68943.8|656
1582009800000|2020-02-18 07:10:00|68962.6|68947.6|68957.1|68937.1|68967.2|68951.9|68954|68937|556
1582010100000|2020-02-18 07:15:00|68957|68937|68940.3|68925.3|68962.6|68945.6|68940.3|68924.5|639
1582010400000|2020-02-18 07:20:00|68940.6|68925.6|68944.3|68929.3|68954.4|68937.2|68939.9|68923.4|619
1582010700000|2020-02-18 07:25:00|68944.5|68929.5|68949.8|68934.8|68962|68944.2|68944.5|68929.2|651
1582011000000|2020-02-18 07:30:00|68950.8|68935.8|68951.9|68936.9|68959|68941.6|68937.7|68922.7|782
1582011300000|2020-02-18 07:35:00|68951.8|68936.8|68937.5|68922.5|68954.7|68939.2|68937.4|68920.5|703
1582011600000|2020-02-18 07:40:00|68937.3|68922.3|68945.2|68930.2|68950.4|68933.7|68937.3|68921.2|630
1582011900000|2020-02-18 07:45:00|68945.1|68930.1|68951.6|68936.6|68956.4|68940.1|68945.1|68928.1|719
1582012200000|2020-02-18 07:50:00|68951.7|68936.7|68950.1|68935.1|68960|68942.4|68941|68925.1|669
1582012500000|2020-02-18 07:55:00|68950.2|68935.2|68964.6|68949.6|68964.6|68949.6|68950.1|68935.1|796
1582012800000|2020-02-18 08:00:00|68964.7|68949.7|68974.4|68959.4|68975.5|68960.5|68964.1|68949.1|757
1582013100000|2020-02-18 08:05:00|68974.3|68959.3|68952.5|68937.5|69000.3|68985.3|68950.5|68933.4|891
1582013400000|2020-02-18 08:10:00|68952.4|68937.4|68992.6|68977.6|69006.3|68991.3|68950.1|68934.7|963
1582013700000|2020-02-18 08:15:00|68992.7|68977.7|68993.1|68978.1|69005.4|68990.4|68986.8|68971.8|868
1582014000000|2020-02-18 08:20:00|68992.4|68977.4|68983.5|68968.5|69000|68985|68977.6|68960.5|800
1582014300000|2020-02-18 08:25:00|68982.7|68967.7|68987.1|68972.1|68993.3|68978.3|68979.6|68963.2|764
1582014600000|2020-02-18 08:30:00|68987.2|68972.2|68990.5|68975.5|68999.5|68984.5|68984.4|68969.4|810
1582014900000|2020-02-18 08:35:00|68990.7|68975.7|69009.9|68994.9|69015.2|69000.2|68987.4|68972.4|727
1582015200000|2020-02-18 08:40:00|69010|68995|68998.3|68983.3|69011.9|68996.9|68992.2|68975.8|753
1582015500000|2020-02-18 08:45:00|68998.6|68983.6|69003.3|68988.3|69005.8|68988.7|68988.9|68972.1|693
1582015800000|2020-02-18 08:50:00|69003|68988|69006.5|68991.5|69009.5|68994.5|68996.9|68981.9|748
1582016100000|2020-02-18 08:55:00|69006.7|68991.7|69006.2|68991.2|69015.5|69000.5|69005.6|68990.6|744
1582016400000|2020-02-18 09:00:00|69005.9|68990.9|68999.5|68984.5|69017.8|69002.8|68996.2|68981.2|803
1582016700000|2020-02-18 09:05:00|68999.4|68984.4|68985.8|68970.8|68999.4|68984.4|68980.3|68965.3|743
1582017000000|2020-02-18 09:10:00|68985.1|68970.1|68987.9|68972.9|68996.6|68981.6|68982.7|68967.7|754
1582017300000|2020-02-18 09:15:00|68988.2|68973.2|68981.2|68966.2|68989|68973.4|68974.3|68959.3|761
1582017600000|2020-02-18 09:20:00|68981.3|68966.3|68983.8|68968.8|68993.5|68976.4|68980.2|68963|738
1582017900000|2020-02-18 09:25:00|68983.9|68968.9|68986.4|68971.4|68988.4|68973.4|68978.3|68963.3|652
1582018200000|2020-02-18 09:30:00|68986.6|68971.6|68992.3|68977.3|68997.5|68982.5|68981.2|68966.2|736
1582018500000|2020-02-18 09:35:00|68992.2|68977.2|68989.1|68974.1|68996.9|68979.9|68979.5|68964.5|675
1582018800000|2020-02-18 09:40:00|68989.2|68974.2|68994.6|68979.6|68995.6|68980.6|68983.5|68966.7|643
1582019100000|2020-02-18 09:45:00|68994.5|68979.5|68987.7|68972.7|68994.5|68979.5|68983.2|68966.2|672
1582019400000|2020-02-18 09:50:00|68987.6|68972.6|68996.6|68981.6|69005.6|68990.6|68986|68971|672
1582019700000|2020-02-18 09:55:00|68996.8|68981.8|69002.6|68982.6|69003.7|68986.6|68991.8|68976.8|671
1582020000000|2020-02-18 10:00:00|69001.7|68981.7|69017.6|69002.6|69041.5|69022.7|69001.5|68981.5|970
1582020300000|2020-02-18 10:05:00|69018.1|69003.1|69005.8|68990.8|69021.5|69004.1|68998.6|68981.5|723
1582020600000|2020-02-18 10:10:00|69005.9|68990.9|69034.4|69019.4|69035.7|69020|68999.4|68984.4|735
1582020900000|2020-02-18 10:15:00|69034.3|69019.3|69012.1|68997.1|69036.2|69021.2|69011.9|68996.9|754
1582021200000|2020-02-18 10:20:00|69012.2|68997.2|68997.5|68982.5|69012.4|68997.4|68992.7|68977.7|744
1582021500000|2020-02-18 10:25:00|68997.6|68982.6|69022.8|69007.8|69023|69008|68996.3|68981.3|808
1582021800000|2020-02-18 10:30:00|69022.7|69007.7|69003.2|68983.2|69031.2|69016.2|68941.2|68921.2|868
1582022100000|2020-02-18 10:35:00|69003.1|68983.1|68985.2|68970.2|69006.3|68986.3|68960.8|68945.8|1015
1582022400000|2020-02-18 10:40:00|68985.1|68970.1|68964.4|68949.4|69000.6|68985.6|68961.2|68946.2|858
1582022700000|2020-02-18 10:45:00|68964.7|68949.7|68986.7|68971.7|68993|68976.6|68962.9|68946.4|820
1582023000000|2020-02-18 10:50:00|68986.9|68971.9|68967|68952|68989.4|68973.2|68959.7|68944.7|760
1582023300000|2020-02-18 10:55:00|68967.9|68952.9|69005|68990|69008|68993|68958.6|68943.6|880
1582023600000|2020-02-18 11:00:00|69004.7|68989.7|68990.6|68975.6|69004.7|68989.7|68982.1|68967.1|748
1582023900000|2020-02-18 11:05:00|68990.8|68975.8|68961.5|68946.5|68995.6|68980.6|68961.4|68946.4|699
1582024200000|2020-02-18 11:10:00|68961.8|68946.8|68959.2|68944.2|68967.3|68951|68953.6|68938.6|635
1582024500000|2020-02-18 11:15:00|68959.1|68944.1|68956.8|68941.8|68963.4|68948.4|68947|68932|663
1582024800000|2020-02-18 11:20:00|68956.5|68941.5|68963.1|68948.1|68964.5|68949.5|68954.1|68939.1|562
1582025100000|2020-02-18 11:25:00|68963|68948|68961|68946|68972.6|68957.6|68959.4|68943.3|541
1582025400000|2020-02-18 11:30:00|68960.9|68945.9|68971.7|68956.7|68990.5|68975|68960.9|68945.9|621
1582025700000|2020-02-18 11:35:00|68971.8|68956.8|68963.4|68948.4|68971.9|68956.9|68961.4|68946.4|564
1582026000000|2020-02-18 11:40:00|68963.5|68948.5|68982.6|68967.6|68987.1|68972.1|68958.7|68943.7|616
1582026300000|2020-02-18 11:45:00|68982.9|68967.9|68992.1|68977.1|68998.3|68983.3|68982.7|68967.7|669
1582026600000|2020-02-18 11:50:00|68992.3|68977.3|68998.2|68983.2|69001.3|68986.3|68990.5|68975.5|695
1582026900000|2020-02-18 11:55:00|68998.1|68983.1|69018.5|69003.5|69018.5|69003.5|68998.1|68983.1|744
1582027200000|2020-02-18 12:00:00|69018|69003|69027.5|69012.5|69033.3|69018.3|69016|69001|696
1582027500000|2020-02-18 12:05:00|69027.3|69012.3|69026.6|69011.6|69034|69019|69017.1|69002.1|612
1582027800000|2020-02-18 12:10:00|69026.7|69011.7|69036.1|69021.1|69044.9|69029.9|69024.7|69009.7|662
1582028100000|2020-02-18 12:15:00|69036.3|69021.3|69039.6|69019.6|69044.2|69029.2|69026.6|69011.6|766
1582028400000|2020-02-18 12:20:00|69039.5|69019.5|69052.7|69037.7|69064.8|69049.8|69029.6|69014.6|743
1582028700000|2020-02-18 12:25:00|69052.8|69037.8|69058.9|69043.9|69065.5|69050.5|69051.5|69036.5|741
1582029000000|2020-02-18 12:30:00|69058.5|69043.5|69080.5|69065.5|69086.2|69071.2|69053.5|69038.5|749
1582029300000|2020-02-18 12:35:00|69080.8|69065.8|69073.2|69058.2|69095.4|69080.4|69072.2|69057.2|785
1582029600000|2020-02-18 12:40:00|69073.3|69058.3|69074.8|69059.8|69077.7|69062.7|69065.9|69050.9|682
1582029900000|2020-02-18 12:45:00|69074.7|69059.7|69068.1|69053.1|69081.1|69066.1|69063.9|69048.9|730
1582030200000|2020-02-18 12:50:00|69067.7|69052.7|69081.1|69066.1|69084.5|69069.5|69064.4|69049.4|614
1582030500000|2020-02-18 12:55:00|69081|69066|69084.9|69069.9|69088.8|69071.9|69074.5|69059.5|644
1582030800000|2020-02-18 13:00:00|69085.1|69070.1|69069.4|69054.4|69085.9|69070.9|69068.5|69053.5|762
1582031100000|2020-02-18 13:05:00|69068.8|69053.8|69078.7|69063.7|69083.7|69067.3|69068.7|69053.7|655
1582031400000|2020-02-18 13:10:00|69079.1|69064.1|69076.1|69061.1|69082.8|69067.8|69070.8|69055.8|653
1582031700000|2020-02-18 13:15:00|69077.2|69062.2|69103.5|69088.5|69105.2|69090.2|69075.6|69060.6|686
1582032000000|2020-02-18 13:20:00|69104.4|69089.4|69102.3|69087.3|69104.7|69089.7|69089.8|69074.8|800
1582032300000|2020-02-18 13:25:00|69102.4|69087.4|69096.3|69076.3|69104|69089|69089.4|69074.4|786
1582032600000|2020-02-18 13:30:00|69095.9|69075.9|69197.3|69177.3|69200.5|69180.5|69090.9|69075.9|1017
1582032900000|2020-02-18 13:35:00|69196.3|69176.3|69188.4|69173.4|69219.6|69199.6|69187.5|69170.5|1102
1582033200000|2020-02-18 13:40:00|69188.5|69173.5|69162.2|69147.2|69192.8|69177.8|69159.9|69144.9|899
1582033500000|2020-02-18 13:45:00|69162.5|69147.5|69179.9|69164.9|69187.7|69172.7|69156.8|69141.8|848
1582033800000|2020-02-18 13:50:00|69178.9|69163.9|69158.2|69143.2|69179.5|69164.5|69156.5|69141.5|744
1582034100000|2020-02-18 13:55:00|69160.4|69145.4|69161.1|69146.1|69166.7|69151.7|69153.5|69137.6|674
1582034400000|2020-02-18 14:00:00|69159.9|69144.9|69187.7|69167.7|69191.6|69175.4|69157.9|69142.9|835
1582034700000|2020-02-18 14:05:00|69185.3|69170.3|69215.5|69200.5|69218.9|69203.9|69185.1|69170.1|811
1582035000000|2020-02-18 14:10:00|69214.8|69199.8|69227.6|69212.6|69236.8|69221.8|69203.4|69188.4|827
1582035300000|2020-02-18 14:15:00|69226.2|69211.2|69253.6|69238.6|69270.9|69252.2|69224.4|69209.4|906
1582035600000|2020-02-18 14:20:00|69256.1|69236.1|69229.7|69209.7|69256.4|69240.7|69224.2|69206.5|785
1582035900000|2020-02-18 14:25:00|69230.1|69210.1|69220.3|69200.3|69236.1|69218.5|69210.3|69193.9|794
1582036200000|2020-02-18 14:30:00|69220.5|69200.5|69194.9|69179.9|69229.1|69212.7|69191.7|69176.7|891
1582036500000|2020-02-18 14:35:00|69195|69180|69183.2|69168.2|69198.9|69183.9|69178.8|69163.8|934
1582036800000|2020-02-18 14:40:00|69181.3|69166.3|69186.1|69171.1|69188|69173|69171.2|69156.1|916
1582037100000|2020-02-18 14:45:00|69185.9|69170.9|69200.7|69185.7|69213|69198|69185.1|69170.1|804
1582037400000|2020-02-18 14:50:00|69200.6|69185.6|69154.8|69139.8|69200.9|69185.9|69152.9|69137.9|807
1582037700000|2020-02-18 14:55:00|69155|69140|69123.9|69108.9|69161.2|69146.2|69122.4|69107.4|874
1582038000000|2020-02-18 15:00:00|69124.3|69109.3|69068.3|69053.3|69125.5|69110.5|69067.3|69052.3|911
1582038300000|2020-02-18 15:05:00|69067.4|69052.4|69083.2|69068.2|69089.1|69071.5|69060.3|69045.3|897
1582038600000|2020-02-18 15:10:00|69083.3|69068.3|69102.4|69087.4|69105.4|69088|69082.1|69065.5|795
1582038900000|2020-02-18 15:15:00|69102.9|69087.9|69080.7|69065.7|69113.3|69098.3|69080|69065|784
1582039200000|2020-02-18 15:20:00|69081|69066|69080.8|69065.8|69089.4|69074.4|69070.3|69055.3|754
1582039500000|2020-02-18 15:25:00|69081.1|69066.1|69063.2|69048.2|69097.6|69082.6|69063.1|69048.1|814
1582039800000|2020-02-18 15:30:00|69063.8|69048.8|69083.6|69068.6|69092.4|69077.4|69063.7|69048.7|852
1582040100000|2020-02-18 15:35:00|69084|69069|69047.2|69032.2|69084|69069|69044.7|69029.7|793
1582040400000|2020-02-18 15:40:00|69047.4|69032.4|69060.9|69045.9|69070.9|69055.9|69047.3|69032.3|790
1582040700000|2020-02-18 15:45:00|69061|69046|69054.2|69039.2|69077.8|69062.8|69049.6|69034.6|875
1582041000000|2020-02-18 15:50:00|69054.6|69039.6|69054|69039|69072.2|69057.2|69050.6|69035.6|779
1582041300000|2020-02-18 15:55:00|69053.7|69038.7|69026.6|69011.6|69053.7|69038.7|69009.1|68994.1|1084
1582041600000|2020-02-18 16:00:00|69027.2|69012.2|69034.3|69019.3|69044.7|69029.1|69026.6|69008.8|900
1582041900000|2020-02-18 16:05:00|69034.5|69019.5|69042.2|69027.2|69047.8|69030|69019.9|69004.9|922
1582042200000|2020-02-18 16:10:00|69041.8|69026.8|69042.7|69027.7|69048.7|69028.7|69028.1|69009.3|784
1582042500000|2020-02-18 16:15:00|69042.6|69027.6|69058.4|69043.4|69063.7|69046.2|69041.5|69024.8|866
1582042800000|2020-02-18 16:20:00|69058.5|69043.5|69051.6|69036.6|69071.2|69053.6|69043.4|69025.7|770
1582043100000|2020-02-18 16:25:00|69051.4|69036.4|69059.6|69044.6|69070.2|69055.2|69048.6|69032.5|805
1582043400000|2020-02-18 16:30:00|69060.5|69045.5|69086.3|69066.3|69086.3|69070.2|69060.5|69045.5|861
1582043700000|2020-02-18 16:35:00|69086.5|69066.5|69096.5|69076.5|69098.5|69080.8|69077.6|69060.5|835
1582044000000|2020-02-18 16:40:00|69093.6|69078.6|69091.7|69071.7|69100.3|69082.9|69084.3|69066.8|665
1582044300000|2020-02-18 16:45:00|69091.6|69071.6|69087.6|69072.6|69094.1|69077.6|69082.9|69065.3|740
1582044600000|2020-02-18 16:50:00|69087.4|69072.4|69086|69071|69098.4|69082.3|69085|69067.8|565
1582044900000|2020-02-18 16:55:00|69086.5|69071.5|69080.7|69065.7|69092.8|69077.8|69075.5|69059.3|719
1582045200000|2020-02-18 17:00:00|69080.5|69065.5|69086.2|69071.2|69089|69071.8|69079.4|69063.2|747
1582045500000|2020-02-18 17:05:00|69086.4|69071.4|69098.9|69083.9|69101.4|69085.7|69081|69063.9|588
1582045800000|2020-02-18 17:10:00|69099.1|69084.1|69099.5|69084.5|69109.7|69094.7|69098.3|69081.4|751
1582046100000|2020-02-18 17:15:00|69099.4|69084.4|69099.7|69084.7|69108.5|69091.9|69098.6|69081.8|609
1582046400000|2020-02-18 17:20:00|69099.5|69084.5|69101.9|69086.9|69104.1|69088.4|69098.3|69081.5|583
1582046700000|2020-02-18 17:25:00|69101.8|69086.8|69115.7|69100.7|69116.1|69101.1|69101.8|69084.9|620
1582047000000|2020-02-18 17:30:00|69115.2|69100.2|69136.7|69121.7|69139.1|69122.7|69115.1|69099|691
1582047300000|2020-02-18 17:35:00|69136.4|69121.4|69142.3|69127.3|69156.1|69141.1|69136|69121|624
1582047600000|2020-02-18 17:40:00|69142.1|69127.1|69147.8|69132.8|69152.1|69135|69141.3|69124.3|551
1582047900000|2020-02-18 17:45:00|69147.9|69132.9|69139.1|69124.1|69152|69134.2|69137.5|69120|518
1582048200000|2020-02-18 17:50:00|69139|69124|69147.1|69132.1|69149.2|69132.3|69135.4|69118.2|487
1582048500000|2020-02-18 17:55:00|69147|69132|69146.6|69131.6|69155|69138|69142.6|69127.6|570
1582048800000|2020-02-18 18:00:00|69146.7|69131.7|69160.1|69140.1|69161.2|69142.4|69145.7|69128|683
1582049100000|2020-02-18 18:05:00|69159.9|69139.9|69169.2|69149.2|69171.4|69154|69154.7|69137.3|531
1582049400000|2020-02-18 18:10:00|69169.3|69149.3|69160.3|69145.3|69169.3|69151.1|69154.7|69139.7|540
1582049700000|2020-02-18 18:15:00|69160.8|69145.8|69158.7|69143.7|69167.2|69150.6|69157.8|69140.5|549
1582050000000|2020-02-18 18:20:00|69158.6|69143.6|69157.8|69142.8|69162.3|69146.5|69154.2|69137.4|461
1582050300000|2020-02-18 18:25:00|69158.1|69143.1|69157.4|69142.4|69161.2|69144|69152.3|69135|553
1582050600000|2020-02-18 18:30:00|69157.6|69142.6|69155|69140|69165.8|69148|69150.9|69133.5|495
1582050900000|2020-02-18 18:35:00|69154.9|69139.9|69159.9|69144.9|69160.7|69145.7|69150.6|69133.4|427
1582051200000|2020-02-18 18:40:00|69159.8|69144.8|69151.1|69136.1|69162.5|69145.8|69150.2|69133|429
1582051500000|2020-02-18 18:45:00|69151.4|69136.4|69159.7|69144.7|69162.5|69145.4|69147.1|69131.2|533
1582051800000|2020-02-18 18:50:00|69159.8|69144.8|69160.8|69145.8|69164.1|69147.3|69156.4|69139.9|459
1582052100000|2020-02-18 18:55:00|69160.9|69145.9|69171.2|69156.2|69175.7|69160.7|69159.7|69142.3|595
1582052400000|2020-02-18 19:00:00|69171.1|69156.1|69176.3|69161.3|69178.6|69162.4|69168.7|69152.3|538
1582052700000|2020-02-18 19:05:00|69176.2|69161.2|69166.3|69151.3|69179.8|69163.8|69165.7|69148.5|431
1582053000000|2020-02-18 19:10:00|69166.5|69151.5|69167.1|69152.1|69170.5|69153.1|69160.5|69143|425
1582053300000|2020-02-18 19:15:00|69167|69152|69182.1|69167.1|69183.5|69168.3|69165.3|69147.9|555
1582053600000|2020-02-18 19:20:00|69182.4|69167.4|69179.4|69164.4|69187.3|69171.2|69176.9|69160.2|556
1582053900000|2020-02-18 19:25:00|69179.7|69164.7|69178.7|69163.7|69181.8|69165.1|69171.2|69154.7|498
1582054200000|2020-02-18 19:30:00|69178.9|69163.9|69185.6|69170.6|69188.7|69172.1|69175.9|69159.1|443
1582054500000|2020-02-18 19:35:00|69186.4|69171.4|69203.1|69188.1|69203.1|69188.1|69185.3|69170.3|553
1582054800000|2020-02-18 19:40:00|69203.3|69188.3|69208.4|69193.4|69218.1|69201.7|69202.5|69185.1|639
1582055100000|2020-02-18 19:45:00|69208.3|69193.3|69207.4|69192.4|69218.6|69201.8|69205.9|69190.7|549
1582055400000|2020-02-18 19:50:00|69207.7|69192.7|69202|69187|69207.7|69192.7|69198.1|69181|507
1582055700000|2020-02-18 19:55:00|69201.7|69186.7|69210|69195|69211.8|69196.4|69198.5|69180.9|616
1582056000000|2020-02-18 20:00:00|69210.3|69195.3|69194.7|69179.7|69213.1|69198.1|69191.6|69176.5|496
1582056300000|2020-02-18 20:05:00|69194.4|69179.4|69198.4|69183.4|69200.8|69183.9|69194.1|69179.1|391
1582056600000|2020-02-18 20:10:00|69198.3|69183.3|69200.3|69185.3|69204.7|69188.2|69198|69183|329
1582056900000|2020-02-18 20:15:00|69200.9|69185.9|69218.6|69203.6|69221.7|69206.3|69199.9|69184.2|547
1582057200000|2020-02-18 20:20:00|69218.4|69203.4|69221.5|69206.5|69224.3|69209.3|69217.6|69202.6|355
1582057500000|2020-02-18 20:25:00|69221.8|69206.8|69229.2|69214.2|69232.7|69216.1|69220|69202.9|373
1582057800000|2020-02-18 20:30:00|69229|69214|69224.1|69209.1|69232.4|69215.7|69220.3|69205.3|444
1582058100000|2020-02-18 20:35:00|69223.8|69208.8|69207.9|69192.9|69228.6|69211.2|69207.4|69190.6|486
1582058400000|2020-02-18 20:40:00|69207.7|69192.7|69218.9|69198.9|69223.8|69206.8|69207.7|69192.7|526
1582058700000|2020-02-18 20:45:00|69217.6|69202.6|69212.8|69197.8|69220.8|69203.7|69209.5|69193|419
1582059000000|2020-02-18 20:50:00|69212.9|69197.9|69211|69196|69217.2|69200|69207.7|69192.2|490
1582059300000|2020-02-18 20:55:00|69210.6|69195.6|69198.2|69178.2|69213.7|69196.8|69195|69175|750
1582059600000|2020-02-18 21:00:00|69198|69178|69201.7|69181.7|69209.4|69189.4|69198|69178|461
1582059900000|2020-02-18 21:05:00|69201.6|69181.6|69199.9|69179.9|69202.2|69182.8|69197.8|69178.8|281
1582060200000|2020-02-18 21:10:00|69199.7|69179.7|69206.1|69186.1|69209.2|69189.2|69197.2|69177.2|392
1582060500000|2020-02-18 21:15:00|69206.5|69186.5|69213.6|69193.6|69218.9|69198.9|69204.2|69184.2|312
1582060800000|2020-02-18 21:20:00|69213.7|69193.7|69210.3|69195.3|69215.8|69195.8|69209.7|69192.1|308
1582061100000|2020-02-18 21:25:00|69210|69195|69219.8|69199.8|69223.2|69203.2|69210|69192.3|325
1582061400000|2020-02-18 21:30:00|69219.6|69199.6|69225.7|69205.7|69226.8|69206.8|69219.6|69199.6|1118
1582061700000|2020-02-18 21:35:00|69226|69206|69232.1|69212.1|69237.3|69217.3|69225.5|69205.5|613
1582062000000|2020-02-18 21:40:00|69231.9|69211.9|69237.6|69217.6|69238.3|69218.3|69231.5|69211.5|316
1582062300000|2020-02-18 21:45:00|69237.5|69217.5|69223.1|69203.1|69238.6|69218.6|69214.7|69194.7|430
1582062600000|2020-02-18 21:50:00|69223.2|69203.2|69219|69199|69224.8|69204.8|69217|69197|359
1582062900000|2020-02-18 21:55:00|69219.2|69199.2|69227.6|69199.8|69234.3|69214.3|69218.3|69198.3|438
1582063200000|2020-02-18 22:00:00|69226.8|69200.3|69229|69209|69232.4|69212.2|69221.5|69200.3|78
1582063500000|2020-02-18 22:05:00|69227.3|69207.3|69221.6|69201.6|69229.4|69209.4|69219|69199|103
1582063800000|2020-02-18 22:10:00|69217.8|69197.8|69218.5|69198.5|69221.7|69201.7|69208.6|69188.6|350
1582064100000|2020-02-18 22:15:00|69218.4|69198.4|69219|69199|69222.2|69202|69215.1|69195.1|452
1582064400000|2020-02-18 22:20:00|69219.9|69199.8|69215.4|69195.4|69221.2|69199.8|69212|69191.6|610
1582064700000|2020-02-18 22:25:00|69214.7|69194.7|69213.8|69193.8|69220.5|69197|69210.8|69190.7|694
1582065000000|2020-02-18 22:30:00|69213.7|69193.7|69212.6|69192.6|69220.4|69196.7|69212|69192|377
1582065300000|2020-02-18 22:35:00|69212.8|69192.8|69207.7|69187.7|69215.2|69195.2|69206.1|69186.1|334
1582065600000|2020-02-18 22:40:00|69207.2|69187.2|69206.1|69186.1|69209.1|69189.1|69205.6|69185.6|324
1582065900000|2020-02-18 22:45:00|69206.2|69186.2|69203.6|69183.6|69210.3|69190.3|69198.8|69173.1|504
1582066200000|2020-02-18 22:50:00|69202.6|69182.6|69205.9|69185.9|69208.9|69188.9|69202.6|69182.6|317
1582066500000|2020-02-18 22:55:00|69205.8|69185.8|69207.1|69187.1|69207.5|69187.5|69200.3|69174.4|463
1582066800000|2020-02-18 23:00:00|69206.9|69186.9|69212.3|69192.3|69221|69201|69205.6|69185.5|619
1582067100000|2020-02-18 23:05:00|69211.9|69191.9|69204.9|69184.9|69212.9|69192.9|69204.9|69184.9|529
1582067400000|2020-02-18 23:10:00|69204.2|69184.2|69208.1|69188.1|69217.3|69197.3|69203.8|69183.8|423
1582067700000|2020-02-18 23:15:00|69208|69188|69205.5|69185.5|69209|69189|69203.2|69183.2|493
1582068000000|2020-02-18 23:20:00|69205.4|69185.4|69202.2|69182.2|69206.2|69187.8|69200.4|69180.4|444
1582068300000|2020-02-18 23:25:00|69201.9|69181.9|69200.8|69180.8|69203.1|69183.1|69197.2|69178.3|401
1582068600000|2020-02-18 23:30:00|69200.9|69180.9|69201.8|69181.8|69202.9|69184.7|69199.2|69179.2|196
1582068900000|2020-02-18 23:35:00|69201|69181|69195.7|69175.7|69202.5|69184.8|69194.6|69174.6|290
1582069200000|2020-02-18 23:40:00|69195.2|69175.2|69195.6|69175.6|69195.8|69175.8|69189.6|69171.1|272
1582069500000|2020-02-18 23:45:00|69195.7|69175.7|69198.8|69178.8|69199.8|69179.8|69193.4|69175.6|307
1582069800000|2020-02-18 23:50:00|69198.7|69178.7|69200|69180|69203.3|69183.3|69196|69176|380
1582070100000|2020-02-18 23:55:00|69199.8|69179.8|69206.6|69186.6|69209.9|69189.9|69199.8|69179.8|262
1582070400000|2020-02-19 00:00:00|69206.5|69186.5|69215.3|69195.3|69219.3|69201.4|69205.8|69186.5|540
1582070700000|2020-02-19 00:05:00|69215.4|69195.4|69212.6|69192.6|69216|69198.5|69209.5|69189.7|326
1582071000000|2020-02-19 00:10:00|69212.7|69192.7|69208.7|69188.7|69213|69195.3|69207|69188.4|360
1582071300000|2020-02-19 00:15:00|69208.6|69188.6|69205.1|69185.1|69210.3|69192.4|69204.6|69184.6|353
1582071600000|2020-02-19 00:20:00|69205|69185|69202.1|69182.1|69205.3|69187.9|69201|69181.1|321
1582071900000|2020-02-19 00:25:00|69202.2|69182.2|69199.1|69179.1|69202.5|69182.5|69194.2|69174.4|371
1582072200000|2020-02-19 00:30:00|69199.2|69179.2|69191.2|69176.2|69199.2|69179.2|69190|69172.1|332
1582072500000|2020-02-19 00:35:00|69191.7|69176.7|69197|69177|69198.1|69180.5|69191.7|69174.5|241
1582072800000|2020-02-19 00:40:00|69197.1|69177.1|69193.7|69173.7|69197.8|69179.8|69190.8|69173.5|244
1582073100000|2020-02-19 00:45:00|69193.5|69173.5|69190.8|69170.8|69194.3|69176.4|69187|69167.7|319
1582073400000|2020-02-19 00:50:00|69190.6|69170.6|69178.2|69158.2|69190.9|69170.9|69177.8|69157.8|419
1582073700000|2020-02-19 00:55:00|69178.1|69158.1|69184.6|69164.6|69185.9|69168.1|69174.9|69156|481
1582074000000|2020-02-19 01:00:00|69184.7|69164.7|69183.3|69163.3|69186.7|69166.8|69175.4|69157|463
1582074300000|2020-02-19 01:05:00|69183.2|69163.2|69181.4|69161.4|69185.7|69167.8|69177.5|69157.5|554
1582074600000|2020-02-19 01:10:00|69181.7|69161.7|69187.7|69167.7|69188.1|69168.1|69179.3|69160.4|403
1582074900000|2020-02-19 01:15:00|69188|69168|69175.3|69155.3|69189.1|69169.1|69173.8|69153.8|457
1582075200000|2020-02-19 01:20:00|69175.2|69155.2|69168.2|69148.2|69178.4|69158.4|69167.3|69147.3|503
1582075500000|2020-02-19 01:25:00|69168.4|69148.4|69169.9|69149.9|69172.5|69153.5|69158.6|69138.6|483
1582075800000|2020-02-19 01:30:00|69170.1|69150.1|69154.8|69134.8|69170.1|69150.1|69153.4|69134.8|471
1582076100000|2020-02-19 01:35:00|69154.6|69134.6|69154|69134|69156.1|69137|69148.5|69130.4|478
1582076400000|2020-02-19 01:40:00|69153.7|69133.7|69153.7|69133.7|69158|69140.6|69147.1|69129.2|477
1582076700000|2020-02-19 01:45:00|69153.6|69133.6|69151.7|69131.7|69156.7|69137.5|69148.8|69129.6|389
1582077000000|2020-02-19 01:50:00|69151.6|69131.6|69153.3|69133.3|69153.3|69135.9|69145.3|69128.1|459
1582077300000|2020-02-19 01:55:00|69153.5|69133.5|69159.5|69139.5|69160.8|69141.7|69145.6|69128.3|412
1582077600000|2020-02-19 02:00:00|69159.4|69139.4|69172.5|69152.5|69173.3|69153.3|69151.8|69133.6|451
1582077900000|2020-02-19 02:05:00|69172.8|69152.8|69159|69139|69172.8|69152.8|69157.9|69137.9|409
1582078200000|2020-02-19 02:10:00|69158.4|69138.4|69154.2|69134.2|69159.2|69140.4|69151.8|69133.1|468
1582078500000|2020-02-19 02:15:00|69154.4|69134.4|69163.3|69143.3|69163.9|69143.9|69151.9|69133.6|586
1582078800000|2020-02-19 02:20:00|69163.5|69143.5|69164.2|69144.2|69165.9|69145.9|69158.7|69138.7|421
1582079100000|2020-02-19 02:25:00|69164.8|69144.8|69169.6|69149.6|69170.7|69150.7|69155.4|69137.3|385
1582079400000|2020-02-19 02:30:00|69170.1|69150.1|69174.6|69154.6|69178.5|69160.5|69166.7|69147.5|383
1582079700000|2020-02-19 02:35:00|69174.7|69154.7|69174.7|69154.7|69178.6|69159.6|69172.6|69153.6|425
1582080000000|2020-02-19 02:40:00|69174.6|69154.6|69176.2|69156.2|69178.9|69159.9|69173.6|69153.6|437
1582080300000|2020-02-19 02:45:00|69175.1|69155.1|69178.4|69158.4|69178.7|69159.5|69170.7|69153.8|334
1582080600000|2020-02-19 02:50:00|69178.2|69158.2|69178.6|69158.6|69181.8|69163.4|69174.5|69156.9|290
1582080900000|2020-02-19 02:55:00|69178.7|69158.7|69179.7|69159.7|69180.1|69161.8|69175|69155|337
1582081200000|2020-02-19 03:00:00|69178.7|69158.7|69177.1|69157.1|69181.2|69161.2|69173.5|69155.7|344
1582081500000|2020-02-19 03:05:00|69176.7|69156.7|69178|69158|69178.9|69161.3|69173.9|69155.6|277
1582081800000|2020-02-19 03:10:00|69178.1|69158.1|69171.2|69151.2|69179.4|69160.6|69170.8|69150.8|358
1582082100000|2020-02-19 03:15:00|69171.1|69151.1|69161.8|69141.8|69174.6|69154.6|69158.1|69140.4|452
1582082400000|2020-02-19 03:20:00|69161.5|69141.5|69161.6|69141.6|69165.3|69146.7|69158.7|69140.7|257
1582082700000|2020-02-19 03:25:00|69158.9|69143.9|69161.8|69141.8|69165.5|69145.7|69158.6|69140.7|284
1582083000000|2020-02-19 03:30:00|69161.7|69141.7|69164.5|69144.5|69169.5|69151.9|69161.2|69141.3|286
1582083300000|2020-02-19 03:35:00|69164.6|69144.6|69165|69150|69168.7|69150.2|69158.6|69141.8|245
1582083600000|2020-02-19 03:40:00|69165.2|69150.2|69171.3|69151.3|69172.3|69152.7|69164.3|69144.6|383
1582083900000|2020-02-19 03:45:00|69171.4|69151.4|69170.9|69150.9|69171.9|69154.1|69167.5|69149.5|253
1582084200000|2020-02-19 03:50:00|69171.2|69151.2|69172.7|69152.7|69174|69154|69166.7|69149.2|232
1582084500000|2020-02-19 03:55:00|69173.7|69153.7|69177.5|69157.5|69180.4|69160.5|69173.6|69153.6|373
1582084800000|2020-02-19 04:00:00|69177.1|69157.1|69181.4|69161.4|69181.5|69164.2|69174.4|69157|290
1582085100000|2020-02-19 04:05:00|69181.6|69161.6|69174.3|69159.3|69183.5|69164.6|69173.7|69157.3|284
1582085400000|2020-02-19 04:10:00|69175.4|69160.4|69180.8|69160.8|69182.1|69164.5|69173.6|69156.7|305
1582085700000|2020-02-19 04:15:00|69181|69161|69183.6|69168.6|69186.5|69168.7|69178.4|69158.4|335
1582086000000|2020-02-19 04:20:00|69183.5|69168.5|69186.1|69166.1|69186.6|69169.2|69182.1|69164.7|216
1582086300000|2020-02-19 04:25:00|69186.2|69166.2|69182.2|69162.2|69186.3|69167.9|69178.7|69160.7|240
1582086600000|2020-02-19 04:30:00|69182|69162|69179.7|69164.7|69187.3|69167.3|69179.7|69161.9|246
1582086900000|2020-02-19 04:35:00|69179.9|69164.9|69187.2|69167.2|69187.8|69167.8|69179.5|69161.7|245
1582087200000|2020-02-19 04:40:00|69187.4|69167.4|69193.5|69178.5|69196.2|69178.6|69185|69167.1|269
1582087500000|2020-02-19 04:45:00|69196|69176|69197|69177|69198.1|69180.6|69192.4|69174.1|297
1582087800000|2020-02-19 04:50:00|69196.8|69176.8|69197.8|69177.8|69199.2|69180.4|69192.4|69175.6|272
1582088100000|2020-02-19 04:55:00|69197.7|69177.7|69189.3|69169.3|69198.4|69180.8|69185.6|69168.5|376
1582088400000|2020-02-19 05:00:00|69189.2|69169.2|69188|69168|69192.2|69174.6|69185.8|69167.6|293
1582088700000|2020-02-19 05:05:00|69187.8|69167.8|69188.2|69168.2|69191.1|69172.8|69184.9|69167.5|254
1582089000000|2020-02-19 05:10:00|69188|69168|69195.3|69175.3|69195.9|69178.3|69185.4|69167.4|311
1582089300000|2020-02-19 05:15:00|69195.2|69175.2|69196.9|69176.9|69197.7|69180.1|69191.7|69174.3|371
1582089600000|2020-02-19 05:20:00|69197.1|69177.1|69195.5|69180.5|69198.3|69180.7|69191.8|69174.7|279
1582089900000|2020-02-19 05:25:00|69195.3|69180.3|69197.7|69177.7|69198|69180.5|69194.7|69176.7|180
1582090200000|2020-02-19 05:30:00|69197.5|69177.5|69197.1|69177.1|69197.8|69180.5|69194|69176.5|239
1582090500000|2020-02-19 05:35:00|69197.2|69177.2|69197.5|69177.5|69197.9|69180.3|69191.4|69174|254
1582090800000|2020-02-19 05:40:00|69197.4|69177.4|69198.5|69183.5|69201.2|69184.1|69193.7|69176.8|287
1582091100000|2020-02-19 05:45:00|69198.6|69183.6|69197.8|69182.8|69201.6|69184.4|69197.6|69180.1|245
1582091400000|2020-02-19 05:50:00|69198.3|69183.3|69205.1|69185.1|69205.2|69187|69197.8|69180|320
1582091700000|2020-02-19 05:55:00|69205|69185|69200.1|69180.1|69208.1|69190.7|69199.2|69180.1|542
1582092000000|2020-02-19 06:00:00|69197.6|69182.6|69214|69194|69214.1|69196.1|69197.6|69182.6|377
1582092300000|2020-02-19 06:05:00|69213.9|69193.9|69217.2|69197.2|69219|69200.5|69211.5|69193.9|360
1582092600000|2020-02-19 06:10:00|69217.1|69197.1|69213.8|69193.8|69226.8|69207.4|69213.4|69193.4|551
1582092900000|2020-02-19 06:15:00|69213.6|69193.6|69215|69195|69219.6|69202.2|69210.2|69192.3|525
1582093200000|2020-02-19 06:20:00|69214.7|69194.7|69206.1|69186.1|69215.9|69197.8|69202.5|69185.2|382
1582093500000|2020-02-19 06:25:00|69205.8|69185.8|69200.5|69180.5|69212.1|69193.5|69199.9|69179.9|448
1582093800000|2020-02-19 06:30:00|69200.4|69180.4|69200.9|69180.9|69205.5|69187.4|69194.6|69174.6|503
1582094100000|2020-02-19 06:35:00|69200.7|69180.7|69194.3|69174.3|69200.7|69181.6|69191.4|69174|341
1582094400000|2020-02-19 06:40:00|69194|69174|69193|69173|69195.5|69176.8|69188.3|69170.9|383
1582094700000|2020-02-19 06:45:00|69193.2|69173.2|69184.2|69169.2|69193.2|69174.4|69181.1|69163.6|295
1582095000000|2020-02-19 06:50:00|69184.1|69169.1|69190.4|69175.4|69193|69175.6|69179.6|69162.2|390
1582095300000|2020-02-19 06:55:00|69190.2|69175.2|69183.5|69163.5|69192.8|69176.4|69178.1|69159.4|389
1582095600000|2020-02-19 07:00:00|69183.6|69163.6|69183.9|69163.9|69193.8|69176.5|69180.2|69163.4|526
1582095900000|2020-02-19 07:05:00|69183.8|69163.8|69191.9|69176.9|69194.9|69177.6|69178.9|69161.8|558
1582096200000|2020-02-19 07:10:00|69191.5|69176.5|69186.3|69171.3|69196.7|69179.5|69184.1|69168.7|455
1582096500000|2020-02-19 07:15:00|69186.4|69171.4|69180|69165|69194.1|69177.3|69176.7|69159.5|591
1582096800000|2020-02-19 07:20:00|69180.3|69165.3|69169.6|69149.6|69184.8|69168.2|69166.2|69148.7|652
1582097100000|2020-02-19 07:25:00|69167.3|69152.3|69168.3|69153.3|69175.8|69159.5|69160.3|69145.3|819
1582097400000|2020-02-19 07:30:00|69168.4|69153.4|69171.5|69156.5|69173.5|69158.2|69163.4|69148|763
1582097700000|2020-02-19 07:35:00|69171.8|69156.8|69172.2|69157.2|69177.7|69162.7|69165.9|69150|702
1582098000000|2020-02-19 07:40:00|69172|69157|69156.8|69141.8|69172|69157|69155|69138.3|540
1582098300000|2020-02-19 07:45:00|69156.5|69141.5|69154.8|69139.8|69161.7|69146.7|69141.9|69126.9|759
1582098600000|2020-02-19 07:50:00|69154.9|69139.9|69154.3|69139.3|69161.1|69143.6|69148.2|69133.2|640
1582098900000|2020-02-19 07:55:00|69154.7|69139.7|69159|69144|69161.4|69146.4|69151.6|69136.6|673
1582099200000|2020-02-19 08:00:00|69159.1|69144.1|69183.2|69168.2|69183.2|69168.2|69146.5|69131.4|706
1582099500000|2020-02-19 08:05:00|69184.4|69169.4|69189.9|69174.9|69195|69180|69175.3|69160.3|763
1582099800000|2020-02-19 08:10:00|69190.1|69175.1|69173.1|69158.1|69191.6|69176.6|69172.9|69157.9|656
1582100100000|2020-02-19 08:15:00|69172.9|69157.9|69162|69147|69176.1|69161.1|69157.6|69142.6|655
1582100400000|2020-02-19 08:20:00|69162.1|69147.1|69153.2|69138.2|69163.1|69148.1|69147.6|69131.1|626
1582100700000|2020-02-19 08:25:00|69152.9|69137.9|69145.3|69130.3|69162.3|69147.3|69138|69121.2|749
1582101000000|2020-02-19 08:30:00|69145.2|69130.2|69140.2|69125.2|69157.1|69142.1|69137.3|69122.3|816
1582101300000|2020-02-19 08:35:00|69139.9|69124.9|69140.1|69125.1|69153|69138|69137.6|69122.6|736
1582101600000|2020-02-19 08:40:00|69140.2|69125.2|69138.4|69123.4|69142.6|69127.6|69127.7|69111.7|804
1582101900000|2020-02-19 08:45:00|69138|69123|69137.9|69122.9|69140.2|69125.2|69129|69114|741
1582102200000|2020-02-19 08:50:00|69137.8|69122.8|69140.6|69125.6|69141.3|69126.3|69130.7|69115.7|613
1582102500000|2020-02-19 08:55:00|69140.5|69125.5|69146.2|69131.2|69149.3|69133.2|69125.8|69110.8|697
1582102800000|2020-02-19 09:00:00|69145.9|69130.9|69136.3|69121.3|69148.1|69131.8|69129.4|69114.4|829
1582103100000|2020-02-19 09:05:00|69136.2|69121.2|69140.6|69125.6|69150.5|69135.5|69136.2|69121.2|712
1582103400000|2020-02-19 09:10:00|69140.7|69125.7|69128.3|69113.3|69140.7|69125.7|69120.9|69104.8|832
1582103700000|2020-02-19 09:15:00|69128.2|69113.2|69139.1|69124.1|69146.4|69131.1|69121.6|69106.6|798
1582104000000|2020-02-19 09:20:00|69139|69124|69158.3|69143.3|69160.7|69143.6|69136.6|69121.1|673
1582104300000|2020-02-19 09:25:00|69158.2|69143.2|69156.9|69141.9|69164.6|69147.5|69151.6|69136.6|656
1582104600000|2020-02-19 09:30:00|69156.2|69141.2|69153.1|69138.1|69159.4|69142.3|69146.9|69130.4|794
1582104900000|2020-02-19 09:35:00|69153|69138|69153.5|69138.5|69160.6|69145.6|69144.4|69129.4|781
1582105200000|2020-02-19 09:40:00|69153.4|69138.4|69161|69146|69165.4|69150.4|69148.5|69133.1|723
1582105500000|2020-02-19 09:45:00|69160.4|69145.4|69163.3|69148.3|69169.5|69154.5|69157.9|69142.9|590
1582105800000|2020-02-19 09:50:00|69163.1|69148.1|69163.6|69148.6|69176.8|69161.8|69160|69142.9|724
1582106100000|2020-02-19 09:55:00|69163.8|69148.8|69152.7|69137.7|69163.8|69148.8|69148.6|69133.6|671
1582106400000|2020-02-19 10:00:00|69152.6|69137.6|69144.5|69124.5|69156.4|69141.4|69140.2|69123.4|704
1582106700000|2020-02-19 10:05:00|69144.4|69124.4|69138.4|69123.4|69148.5|69130.9|69133.1|69117.7|619
1582107000000|2020-02-19 10:10:00|69138.5|69123.5|69140.9|69125.9|69145.5|69130.5|69135.3|69119.2|653
1582107300000|2020-02-19 10:15:00|69140.8|69125.8|69147.3|69132.3|69151.9|69136.9|69139.8|69124.8|555
1582107600000|2020-02-19 10:20:00|69147.2|69132.2|69164|69149|69164.4|69149.4|69147|69132|538
1582107900000|2020-02-19 10:25:00|69163.7|69148.7|69172.3|69157.3|69178.2|69163.2|69158.8|69143.8|644
1582108200000|2020-02-19 10:30:00|69172.7|69157.7|69166.8|69151.8|69174.9|69159.9|69161|69146|600
1582108500000|2020-02-19 10:35:00|69166.9|69151.9|69153.6|69138.6|69169.3|69154.3|69152.4|69137.4|585
1582108800000|2020-02-19 10:40:00|69153.5|69138.5|69137.2|69122.2|69156.5|69141.5|69137.1|69122.1|528
1582109100000|2020-02-19 10:45:00|69137.3|69122.3|69160.7|69145.7|69165.6|69150.6|69136.9|69121.9|656
1582109400000|2020-02-19 10:50:00|69160.9|69145.9|69164.8|69149.8|69171.5|69156.5|69154.2|69139.2|592
1582109700000|2020-02-19 10:55:00|69164.6|69149.6|69166.9|69151.9|69167.4|69152.4|69156|69141|505
1582110000000|2020-02-19 11:00:00|69166.8|69151.8|69172.8|69157.8|69175.7|69160.7|69159.1|69144.1|647
1582110300000|2020-02-19 11:05:00|69173|69158|69183|69168|69186.9|69171.5|69171|69153.7|641
1582110600000|2020-02-19 11:10:00|69183.5|69168.5|69198.1|69183.1|69203.1|69186.3|69180.5|69165.5|764
1582110900000|2020-02-19 11:15:00|69198.2|69183.2|69196.9|69181.9|69210.1|69195.1|69194.3|69179.3|616
1582111200000|2020-02-19 11:20:00|69197|69182|69201.6|69186.6|69204.4|69189.4|69194.3|69178.7|568
1582111500000|2020-02-19 11:25:00|69201.7|69186.7|69204.9|69189.9|69208.2|69193.2|69195.4|69180.4|594
1582111800000|2020-02-19 11:30:00|69205|69190|69240.7|69225.7|69241.6|69226.6|69204.3|69189.3|750
1582112100000|2020-02-19 11:35:00|69239.7|69224.7|69249.8|69234.8|69250|69235|69228.8|69213.8|753
1582112400000|2020-02-19 11:40:00|69250.1|69235.1|69242.9|69227.9|69265.5|69250.5|69241.8|69226.8|795
1582112700000|2020-02-19 11:45:00|69243.6|69228.6|69232.5|69217.5|69243.7|69228.7|69231.5|69214.6|639
1582113000000|2020-02-19 11:50:00|69232.4|69217.4|69220.6|69205.6|69232.9|69217.9|69212.8|69197.8|702
1582113300000|2020-02-19 11:55:00|69220.7|69205.7|69220.8|69205.8|69234.3|69219.3|69211|69196|796
1582113600000|2020-02-19 12:00:00|69220.7|69205.7|69208.2|69193.2|69228.1|69212.5|69203|69188|703
1582113900000|2020-02-19 12:05:00|69208.1|69193.1|69199.6|69184.6|69214|69198.6|69198.8|69183.8|604
1582114200000|2020-02-19 12:10:00|69200.4|69185.4|69190.3|69175.3|69202.7|69187.7|69181.4|69166.4|632
1582114500000|2020-02-19 12:15:00|69190.5|69175.5|69193.9|69178.9|69199.3|69184.1|69188.5|69173.5|574
1582114800000|2020-02-19 12:20:00|69193.4|69178.4|69183|69168|69196.8|69181.8|69179.9|69164.9|602
1582115100000|2020-02-19 12:25:00|69183.1|69168.1|69172|69157|69186.9|69170.6|69169.6|69154.6|596
1582115400000|2020-02-19 12:30:00|69171.9|69156.9|69187.9|69172.9|69191.8|69176.8|69170.1|69155.1|650
1582115700000|2020-02-19 12:35:00|69188|69173|69176.9|69161.9|69188|69173|69174.1|69159.1|502
1582116000000|2020-02-19 12:40:00|69176.8|69161.8|69178.1|69163.1|69188.2|69173.2|69174.6|69159.6|596
1582116300000|2020-02-19 12:45:00|69177.9|69162.9|69170.3|69155.3|69190.7|69175.7|69158.9|69143.9|703
1582116600000|2020-02-19 12:50:00|69169.4|69154.4|69147.1|69132.1|69169.5|69154.5|69146.2|69129.3|722
1582116900000|2020-02-19 12:55:00|69147.3|69132.3|69161.6|69146.6|69170.1|69155.1|69143.6|69128.6|851
1582117200000|2020-02-19 13:00:00|69161.4|69146.4|69189.8|69174.8|69190.3|69175.3|69159.9|69144.9|745
1582117500000|2020-02-19 13:05:00|69189.9|69174.9|69176.3|69161.3|69192.1|69177.1|69168.2|69153.2|632
1582117800000|2020-02-19 13:10:00|69176|69161|69173|69153|69183.4|69168.4|69162.3|69147.3|605
1582118100000|2020-02-19 13:15:00|69173.3|69153.3|69178.1|69163.1|69179.7|69164.7|69160.8|69145.8|678
1582118400000|2020-02-19 13:20:00|69178|69163|69162.9|69147.9|69181.1|69166.1|69160.7|69145.4|799
1582118700000|2020-02-19 13:25:00|69163|69148|69172.9|69152.9|69175|69155|69159.6|69144.6|749
1582119000000|2020-02-19 13:30:00|69172.8|69152.8|69178|69163|69195.9|69179|69169.4|69151.5|940
1582119300000|2020-02-19 13:35:00|69179|69164|69201.5|69186.5|69212.1|69197.1|69178.4|69163.4|896
1582119600000|2020-02-19 13:40:00|69202.1|69187.1|69214.6|69199.6|69228.6|69211.7|69191.6|69176.6|907
1582119900000|2020-02-19 13:45:00|69214.7|69199.7|69202|69187|69218.9|69203.9|69201.9|69186.9|833
1582120200000|2020-02-19 13:50:00|69201.9|69186.9|69182.1|69167.1|69218.3|69203.3|69181.6|69166.6|823
1582120500000|2020-02-19 13:55:00|69182.5|69167.5|69205.8|69190.8|69212.4|69195.4|69182.4|69167.4|775
1582120800000|2020-02-19 14:00:00|69205.9|69190.9|69224.7|69209.7|69235.7|69220.7|69204.5|69189.5|802
1582121100000|2020-02-19 14:05:00|69224.8|69209.8|69230.6|69215.6|69241.3|69223.5|69203.1|69186.8|881
1582121400000|2020-02-19 14:10:00|69230.8|69215.8|69220.5|69205.5|69232.1|69217.1|69209.7|69192.7|868
1582121700000|2020-02-19 14:15:00|69221.2|69206.2|69210|69195|69231.5|69215.9|69205.3|69190.3|864
1582122000000|2020-02-19 14:20:00|69210.2|69195.2|69214|69199|69221.6|69206.6|69206.3|69191.3|817
1582122300000|2020-02-19 14:25:00|69213.6|69198.6|69207.7|69192.7|69220.9|69205.9|69207.2|69192.2|752
1582122600000|2020-02-19 14:30:00|69207.8|69192.8|69243|69228|69243.3|69228.3|69204.8|69189.8|1011
1582122900000|2020-02-19 14:35:00|69242.6|69227.6|69231.6|69216.6|69243.3|69228.3|69220.9|69205.9|901
1582123200000|2020-02-19 14:40:00|69231.7|69216.7|69230.6|69215.6|69254.5|69239.5|69230.4|69215.4|796
1582123500000|2020-02-19 14:45:00|69230.5|69215.5|69236.7|69221.7|69240.5|69225.5|69223.9|69208.9|777
1582123800000|2020-02-19 14:50:00|69236.9|69221.9|69248.9|69233.9|69251.9|69236.1|69226.7|69211.7|778
1582124100000|2020-02-19 14:55:00|69248.5|69233.5|69246.1|69231.1|69269.9|69254.9|69238.4|69223.4|944
1582124400000|2020-02-19 15:00:00|69245.8|69230.8|69225.1|69210.1|69245.8|69230.8|69197.3|69180.8|1018
1582124700000|2020-02-19 15:05:00|69226.4|69211.4|69235|69220|69243.9|69228.9|69224.6|69207.5|817
1582125000000|2020-02-19 15:10:00|69234.9|69219.9|69234|69219|69243.7|69228.7|69225.8|69210.8|795
1582125300000|2020-02-19 15:15:00|69233.6|69218.6|69239|69224|69255.4|69239.6|69228.8|69213.8|814
1582125600000|2020-02-19 15:20:00|69238.9|69223.9|69252.1|69237.1|69257.1|69240.8|69227.8|69212.8|818
1582125900000|2020-02-19 15:25:00|69254.5|69234.5|69274.6|69254.6|69274.6|69256.5|69250.7|69233.5|889
1582126200000|2020-02-19 15:30:00|69274.7|69254.7|69274.5|69259.5|69280.5|69263.9|69260.2|69242.6|889
1582126500000|2020-02-19 15:35:00|69276.8|69256.8|69250.6|69235.6|69284.4|69267.1|69250.6|69233.4|924
1582126800000|2020-02-19 15:40:00|69247.7|69232.7|69253.9|69233.9|69262.4|69242.4|69241.4|69223.6|932
1582127100000|2020-02-19 15:45:00|69254.2|69234.2|69247.3|69227.3|69257.9|69237.9|69240.6|69223.3|921
1582127400000|2020-02-19 15:50:00|69247.4|69227.4|69224|69209|69255.8|69240.8|69223.2|69206.9|866
1582127700000|2020-02-19 15:55:00|69224.1|69209.1|69214.2|69199.2|69224.5|69209.5|69192.6|69177.6|929
1582128000000|2020-02-19 16:00:00|69214.8|69199.8|69236.7|69221.7|69246.1|69229.7|69211.9|69196.9|954
1582128300000|2020-02-19 16:05:00|69236.6|69221.6|69229.9|69214.9|69243.2|69226.3|69224.3|69208.1|821
1582128600000|2020-02-19 16:10:00|69230.2|69215.2|69200.7|69185.7|69230.2|69215.2|69199.7|69184.7|875
1582128900000|2020-02-19 16:15:00|69200.9|69185.9|69196.8|69181.8|69208.7|69190.7|69182.1|69162.1|904
1582129200000|2020-02-19 16:20:00|69196.5|69181.5|69209.5|69194.5|69222.4|69207.4|69190.9|69175.2|817
1582129500000|2020-02-19 16:25:00|69209.3|69194.3|69186.4|69171.4|69217.5|69202.5|69175.5|69160.5|895
1582129800000|2020-02-19 16:30:00|69186.5|69171.5|69213.4|69198.4|69218.7|69203.7|69182.2|69167.2|829
1582130100000|2020-02-19 16:35:00|69213.2|69198.2|69219.7|69204.7|69231.9|69216.9|69212.3|69195.1|840
1582130400000|2020-02-19 16:40:00|69219.6|69204.6|69185.3|69170.3|69225.7|69210.7|69183.9|69168.9|854
1582130700000|2020-02-19 16:45:00|69185.2|69170.2|69172.9|69157.9|69191.8|69174.9|69168.3|69151.5|768
1582131000000|2020-02-19 16:50:00|69172.3|69157.3|69199.5|69184.5|69199.5|69184.5|69172.3|69157.3|766
1582131300000|2020-02-19 16:55:00|69199|69184|69203.7|69188.7|69208.8|69193.8|69197.9|69182.9|735
1582131600000|2020-02-19 17:00:00|69203.6|69188.6|69205.5|69190.5|69222|69205.4|69201.8|69186.8|758
1582131900000|2020-02-19 17:05:00|69205.1|69190.1|69228|69213|69230.4|69214|69203.9|69187.4|708
1582132200000|2020-02-19 17:10:00|69228.1|69213.1|69241.6|69226.6|69246.1|69228.6|69225.8|69209.7|670
1582132500000|2020-02-19 17:15:00|69241.4|69226.4|69222.7|69207.7|69251|69234.8|69220.3|69203.1|714
1582132800000|2020-02-19 17:20:00|69222.9|69207.9|69220.1|69200.1|69225.3|69208.4|69212.9|69195.5|645
1582133100000|2020-02-19 17:25:00|69220.2|69200.2|69209.4|69194.4|69220.2|69202.4|69203.4|69188.1|663
1582133400000|2020-02-19 17:30:00|69209.7|69194.7|69212.1|69197.1|69216.5|69199.7|69201.1|69184|769
1582133700000|2020-02-19 17:35:00|69212|69197|69224.2|69204.2|69225|69208.9|69205.3|69190.3|601
1582134000000|2020-02-19 17:40:00|69224.3|69204.3|69197|69182|69224.4|69206.9|69197|69182|651
1582134300000|2020-02-19 17:45:00|69197.1|69182.1|69187.4|69172.4|69200.3|69183.8|69187|69170.3|575
1582134600000|2020-02-19 17:50:00|69187.3|69172.3|69196|69181|69200|69182.4|69186.2|69169|707
1582134900000|2020-02-19 17:55:00|69195.8|69180.8|69212.1|69197.1|69215.1|69197.6|69195.8|69179.8|737
1582135200000|2020-02-19 18:00:00|69212.5|69197.5|69219.8|69199.8|69223.6|69208.4|69208.7|69191.9|739
1582135500000|2020-02-19 18:05:00|69219.9|69199.9|69209|69194|69221.4|69203|69205.8|69190|536
1582135800000|2020-02-19 18:10:00|69209.9|69194.9|69208.9|69193.9|69214.1|69196.7|69203.3|69186.4|519
1582136100000|2020-02-19 18:15:00|69208.8|69193.8|69204.5|69184.5|69217.3|69199.7|69198.4|69182.5|492
1582136400000|2020-02-19 18:20:00|69202.4|69187.4|69210.4|69195.4|69213.9|69198.9|69202.1|69184.9|462
1582136700000|2020-02-19 18:25:00|69210.3|69195.3|69209.9|69189.9|69215.9|69198.4|69200.2|69183.3|407
1582137000000|2020-02-19 18:30:00|69209.7|69189.7|69213.7|69193.7|69214.1|69196.5|69201.2|69186.2|408
1582137300000|2020-02-19 18:35:00|69213.9|69193.9|69203|69188|69213.9|69196.3|69201.1|69183.9|417
1582137600000|2020-02-19 18:40:00|69202.8|69187.8|69203|69188|69206.7|69190.2|69200.5|69183.7|284
1582137900000|2020-02-19 18:45:00|69205.5|69185.5|69198.8|69178.8|69210.9|69193.6|69196.2|69178.5|501
1582138200000|2020-02-19 18:50:00|69198.9|69178.9|69201.9|69181.9|69202|69184.7|69189.1|69172.3|639
1582138500000|2020-02-19 18:55:00|69201.7|69181.7|69170.5|69150.5|69201.8|69184.4|69169.4|69149.4|617
1582138800000|2020-02-19 19:00:00|69171.4|69151.1|69198|69178|69198.5|69180.9|69168.6|69150.8|851
1582139100000|2020-02-19 19:05:00|69198.1|69178.1|69199.8|69179.8|69203.7|69186.3|69184.6|69166.6|690
1582139400000|2020-02-19 19:10:00|69199.7|69179.7|69192.5|69172.5|69209.4|69192|69188.7|69171.4|735
1582139700000|2020-02-19 19:15:00|69190|69175|69190.9|69175.9|69204|69187.8|69186.9|69171.2|671
1582140000000|2020-02-19 19:20:00|69191|69176|69176.1|69161.1|69194.7|69177.5|69176.1|69159.8|557
1582140300000|2020-02-19 19:25:00|69176.2|69161.2|69170.5|69155.5|69185.2|69167.9|69170.1|69152.7|586
1582140600000|2020-02-19 19:30:00|69170.1|69155.1|69160.9|69145.9|69175.2|69159.7|69155.1|69138.7|602
1582140900000|2020-02-19 19:35:00|69161|69146|69168.1|69153.1|69174|69157.1|69160.9|69145.5|589
1582141200000|2020-02-19 19:40:00|69168|69153|69153.8|69138.8|69171.2|69154.2|69152.9|69136.9|707
1582141500000|2020-02-19 19:45:00|69153.7|69138.7|69162.1|69147.1|69167.4|69150.9|69153.7|69138.2|741
1582141800000|2020-02-19 19:50:00|69162|69147|69170|69155|69174.2|69159.2|69162|69147|530
1582142100000|2020-02-19 19:55:00|69169.9|69154.9|69180|69165|69184.1|69169.1|69169.9|69153.6|642
1582142400000|2020-02-19 20:00:00|69179.4|69164.4|69159|69144|69186|69169.3|69158|69140.7|633
1582142700000|2020-02-19 20:05:00|69158.9|69143.9|69150.9|69135.9|69167|69151.1|69149.7|69132|579
1582143000000|2020-02-19 20:10:00|69150.4|69135.4|69146.8|69126.8|69153.8|69135.9|69140.2|69122.5|572
1582143300000|2020-02-19 20:15:00|69147.1|69127.1|69127.8|69107.8|69147.9|69131.6|69118.7|69100.8|583
1582143600000|2020-02-19 20:20:00|69127.6|69107.6|69124.1|69109.1|69132.7|69115.3|69120.6|69103.2|616
1582143900000|2020-02-19 20:25:00|69126.3|69106.3|69134.2|69114.2|69139.6|69122|69121|69103.3|552
1582144200000|2020-02-19 20:30:00|69134.3|69114.3|69139.3|69119.3|69143.3|69125.9|69127.9|69110.1|519
1582144500000|2020-02-19 20:35:00|69139.2|69119.2|69127.8|69112.8|69141.6|69125.4|69126.3|69108.8|662
1582144800000|2020-02-19 20:40:00|69127.7|69112.7|69119.6|69104.6|69136.2|69118.6|69119.4|69102.2|575
1582145100000|2020-02-19 20:45:00|69118.9|69103.9|69102.9|69087.9|69121.5|69105.1|69100.6|69082.8|641
1582145400000|2020-02-19 20:50:00|69102.8|69087.8|69112.8|69092.8|69117|69099.2|69102.1|69085.3|538
1582145700000|2020-02-19 20:55:00|69112.7|69092.7|69091.9|69076.9|69112.8|69095.1|69091.2|69073.9|797
1582146000000|2020-02-19 21:00:00|69089.9|69074.9|69103.6|69088.6|69110|69092.8|69089.9|69073.6|619
1582146300000|2020-02-19 21:05:00|69104|69089|69102.2|69082.2|69107.2|69089.5|69083.1|69065.2|600
1582146600000|2020-02-19 21:10:00|69102.5|69082.5|69096.5|69076.5|69103.3|69085.3|69092.6|69074.6|332
1582146900000|2020-02-19 21:15:00|69096.3|69076.3|69099.3|69079.3|69104.1|69084.1|69095.1|69076.3|376
1582147200000|2020-02-19 21:20:00|69097.5|69077.5|69085.7|69065.7|69098.6|69079.1|69084.4|69064.4|378
1582147500000|2020-02-19 21:25:00|69086.3|69066.3|69098.2|69078.2|69106|69086|69084.7|69065.5|444
1582147800000|2020-02-19 21:30:00|69097.4|69077.4|69100.3|69080.3|69112.4|69092.4|69095.8|69075.8|387
1582148100000|2020-02-19 21:35:00|69100|69080|69101.4|69081.4|69102.9|69083.1|69096.3|69076.3|292
1582148400000|2020-02-19 21:40:00|69101.1|69081.1|69109.9|69089.9|69110.7|69090.7|69101|69081|192
1582148700000|2020-02-19 21:45:00|69109.5|69089.5|69112.4|69092.4|69114|69094|69109.4|69089.4|336
1582149000000|2020-02-19 21:50:00|69112.5|69092.5|69118.1|69098.1|69119.1|69099.1|69110|69090|460
1582149300000|2020-02-19 21:55:00|69117.5|69097.5|69138.5|69104.4|69139.2|69107.6|69112.9|69092.9|366
1582149600000|2020-02-19 22:00:00|69138.4|69101|69120.7|69090.3|69147.8|69112.7|69118.4|69087.2|160
1582149900000|2020-02-19 22:05:00|69120.9|69089.3|69123.6|69097.1|69145.8|69103.4|69112.9|69085.8|432
1582150200000|2020-02-19 22:10:00|69122.5|69097.7|69122.2|69093.1|69154.9|69100.5|69111.4|69082.4|388
1582150500000|2020-02-19 22:15:00|69121.9|69093.7|69122.9|69093.1|69140.2|69099|69119.8|69089.1|462
1582150800000|2020-02-19 22:20:00|69120.5|69094.1|69124.7|69092.6|69127.7|69095.6|69119.5|69090.4|376
1582151100000|2020-02-19 22:25:00|69125.1|69092.4|69123.4|69093.7|69129|69097.3|69120.7|69091|334
1582151400000|2020-02-19 22:30:00|69123.9|69093.1|69121.1|69098.2|69128.7|69100.3|69119|69090.8|641
1582151700000|2020-02-19 22:35:00|69121.4|69098.5|69123.7|69097.5|69128.1|69103.5|69120.6|69093.4|496
1582152000000|2020-02-19 22:40:00|69123.6|69097.3|69109.2|69087.2|69125.7|69102.8|69108.1|69085.6|512
1582152300000|2020-02-19 22:45:00|69108.8|69088.1|69116.5|69092.1|69136.1|69096.7|69108.8|69086.1|544
1582152600000|2020-02-19 22:50:00|69116.1|69092.6|69114.6|69091.7|69118.5|69094.8|69110.3|69089.3|454
1582152900000|2020-02-19 22:55:00|69113.5|69092.2|69114|69091.8|69118.9|69093.7|69109.8|69087.9|530
1582153200000|2020-02-19 23:00:00|69121.7|69100.2|69116.4|69096.4|69122.6|69100.2|69113|69091.6|413
1582153500000|2020-02-19 23:05:00|69116.5|69096.5|69111.5|69091.5|69118.7|69098.7|69110.5|69090.5|251
1582153800000|2020-02-19 23:10:00|69111.6|69091.6|69113.9|69093.9|69115.4|69095.4|69109.1|69089.1|284
1582154100000|2020-02-19 23:15:00|69113.5|69093.5|69114.4|69094.4|69116|69096|69112.5|69092.5|211
1582154400000|2020-02-19 23:20:00|69112.5|69092.5|69115.6|69095.6|69117.5|69097.5|69112.5|69092.5|254
1582154700000|2020-02-19 23:25:00|69115.5|69095.5|69116|69096|69116.4|69096.4|69112.8|69092.8|243
1582155000000|2020-02-19 23:30:00|69115.9|69095.9|69117.6|69097.6|69118.7|69098.7|69113|69093|301
1582155300000|2020-02-19 23:35:00|69117.9|69097.9|69120.3|69100.3|69122.9|69102.9|69116.3|69096.3|327
1582155600000|2020-02-19 23:40:00|69120.2|69100.2|69114.5|69094.5|69122.7|69102.7|69113.8|69093.8|290
1582155900000|2020-02-19 23:45:00|69114.7|69094.7|69113.5|69093.5|69115.9|69095.9|69112.7|69092.7|289
1582156200000|2020-02-19 23:50:00|69113.7|69093.7|69101.3|69081.3|69114|69094|69097.1|69077.1|375
1582156500000|2020-02-19 23:55:00|69101.2|69081.2|69105.7|69085.7|69106.6|69086.6|69099.7|69079.7|343
1582156800000|2020-02-20 00:00:00|69104.7|69084.7|69128.3|69108.3|69138.6|69118.6|69102.1|69082.1|790
1582157100000|2020-02-20 00:05:00|69128.9|69108.9|69111|69091|69133.4|69113.4|69109.1|69089.1|695
1582157400000|2020-02-20 00:10:00|69110.1|69090.1|69086.1|69066.1|69111.8|69091.8|69081.1|69061.1|698
1582157700000|2020-02-20 00:15:00|69086.3|69066.3|69072.3|69052.3|69092.8|69072.8|69067.8|69047.8|708
1582158000000|2020-02-20 00:20:00|69071.2|69051.2|69087.5|69067.5|69089.2|69069.2|69070.7|69050.7|473
1582158300000|2020-02-20 00:25:00|69087.8|69067.8|69093.2|69073.2|69093.9|69073.9|69081.5|69061.5|389
1582158600000|2020-02-20 00:30:00|69093.4|69073.4|69091.4|69071.4|69109.9|69089.9|69084.7|69064.7|662
1582158900000|2020-02-20 00:35:00|69091.9|69071.9|69092|69072|69095.4|69075.4|69084.1|69064.1|603
1582159200000|2020-02-20 00:40:00|69091.9|69071.9|69094.6|69074.6|69096.3|69076.3|69087.9|69067.9|453
1582159500000|2020-02-20 00:45:00|69094.9|69074.9|69095.8|69075.8|69100.4|69080.4|69092.7|69072.7|408
1582159800000|2020-02-20 00:50:00|69096.3|69076.3|69090.6|69070.6|69105.7|69085.7|69088.7|69068.7|567
1582160100000|2020-02-20 00:55:00|69091.5|69071.5|69095.5|69075.5|69095.9|69075.9|69089|69069|575
1582160400000|2020-02-20 01:00:00|69095.4|69075.4|69090.1|69070.1|69096.7|69076.7|69088.1|69068.1|585
1582160700000|2020-02-20 01:05:00|69090|69070|69089.4|69069.4|69094.2|69074.2|69082|69062|507
1582161000000|2020-02-20 01:10:00|69090.3|69070.3|69107.6|69087.6|69108.4|69088.4|69089.8|69069.8|575
1582161300000|2020-02-20 01:15:00|69108|69088|69106.1|69086.1|69112.5|69092.5|69098.3|69078.3|523
1582161600000|2020-02-20 01:20:00|69106|69086|69123.9|69103.9|69128.7|69108.7|69105|69085|544
1582161900000|2020-02-20 01:25:00|69124|69104|69127.8|69107.8|69134.7|69114.7|69124|69104|535
1582162200000|2020-02-20 01:30:00|69127.7|69107.7|69139.5|69119.5|69147.6|69127.6|69124.4|69104.4|675
1582162500000|2020-02-20 01:35:00|69139.8|69119.8|69139.9|69119.9|69153.9|69133.9|69136.1|69116.1|613
1582162800000|2020-02-20 01:40:00|69139.7|69119.7|69160.3|69140.3|69164.8|69144.8|69132.6|69112.6|527
1582163100000|2020-02-20 01:45:00|69160.1|69140.1|69146.4|69126.4|69160.1|69140.1|69145.7|69125.7|464
1582163400000|2020-02-20 01:50:00|69146.2|69126.2|69170.5|69150.5|69172.2|69152.2|69142.9|69122.9|641
1582163700000|2020-02-20 01:55:00|69170.4|69150.4|69165.5|69145.5|69181.1|69161.1|69159.8|69139.8|718
1582164000000|2020-02-20 02:00:00|69165.4|69145.4|69153.4|69133.4|69170.8|69150.8|69153.1|69133.1|554
1582164300000|2020-02-20 02:05:00|69153.9|69133.9|69160.8|69140.8|69163.6|69143.6|69153.3|69133.3|564
1582164600000|2020-02-20 02:10:00|69160.7|69140.7|69168.1|69148.1|69171.7|69151.7|69155.1|69135.1|482
1582164900000|2020-02-20 02:15:00|69167.9|69147.9|69173.2|69153.2|69177.5|69157.5|69165.8|69145.8|446
1582165200000|2020-02-20 02:20:00|69173.4|69153.4|69169.3|69149.3|69176.4|69156.4|69168.1|69148.1|472
1582165500000|2020-02-20 02:25:00|69169.4|69149.4|69167.5|69147.5|69173.2|69153.2|69166|69146|523
1582165800000|2020-02-20 02:30:00|69167.4|69147.4|69186.3|69166.3|69186.9|69166.9|69160.8|69140.8|597
1582166100000|2020-02-20 02:35:00|69186.1|69166.1|69191|69171|69205|69185|69183.3|69163.3|801
1582166400000|2020-02-20 02:40:00|69190.9|69170.9|69187.1|69167.1|69190.9|69170.9|69178.1|69158.1|704
1582166700000|2020-02-20 02:45:00|69186.1|69166.1|69186|69166|69190.3|69170.3|69180.6|69160.6|535
1582167000000|2020-02-20 02:50:00|69186.1|69166.1|69201.4|69181.4|69202.9|69182.9|69185|69165|615
1582167300000|2020-02-20 02:55:00|69201.3|69181.3|69212.6|69192.6|69214.3|69194.3|69197.1|69177.1|630
1582167600000|2020-02-20 03:00:00|69212.7|69192.7|69194.6|69174.6|69219.7|69199.7|69194.1|69174.1|611
1582167900000|2020-02-20 03:05:00|69194.5|69174.5|69184|69164|69200.1|69180.1|69182.7|69162.7|711
1582168200000|2020-02-20 03:10:00|69184.1|69164.1|69174|69154|69187.4|69167.4|69171.6|69153.9|563
1582168500000|2020-02-20 03:15:00|69172|69157|69171.7|69151.7|69177.9|69157.9|69162.2|69144.9|518
1582168800000|2020-02-20 03:20:00|69171.8|69151.8|69176.4|69156.4|69179.2|69160.8|69165.6|69146.5|562
1582169100000|2020-02-20 03:25:00|69176.5|69156.5|69174.1|69154.1|69191.8|69171.8|69172.2|69153.5|614
1582169400000|2020-02-20 03:30:00|69174.3|69154.3|69189.7|69169.7|69189.7|69169.7|69172.1|69152.1|640
1582169700000|2020-02-20 03:35:00|69188.5|69168.5|69180.4|69160.4|69195.4|69175.4|69178.3|69160.3|499
1582170000000|2020-02-20 03:40:00|69180.8|69160.8|69180.8|69160.8|69184.9|69164.9|69168|69148|642
1582170300000|2020-02-20 03:45:00|69181.2|69161.2|69173|69153|69184.9|69166.8|69168.6|69149.4|386
1582170600000|2020-02-20 03:50:00|69173.2|69153.2|69181.4|69161.4|69190.5|69171.7|69173.2|69153.2|446
1582170900000|2020-02-20 03:55:00|69181.5|69161.5|69186.1|69166.1|69187|69167|69176.8|69158.2|347
1582171200000|2020-02-20 04:00:00|69185.8|69165.8|69184.8|69164.8|69192.5|69174.2|69180.4|69162.7|448
1582171500000|2020-02-20 04:05:00|69187.4|69167.4|69185.3|69165.3|69187.4|69168.4|69181.2|69163.2|334
1582171800000|2020-02-20 04:10:00|69185.2|69165.2|69188.4|69168.4|69193.2|69175.2|69184.7|69164.7|275
1582172100000|2020-02-20 04:15:00|69188.5|69168.5|69190.7|69170.7|69191.9|69171.9|69186.3|69166.3|318
1582172400000|2020-02-20 04:20:00|69191|69171|69186.7|69166.7|69191|69172.4|69181.6|69163.6|374
1582172700000|2020-02-20 04:25:00|69182.9|69167.9|69184.8|69164.8|69189|69169|69182.6|69163.3|300
1582173000000|2020-02-20 04:30:00|69185|69165|69185|69165|69186.9|69168|69182.2|69163.1|358
1582173300000|2020-02-20 04:35:00|69185.1|69165.1|69185.7|69165.7|69188.1|69168.7|69180.4|69162.1|335
1582173600000|2020-02-20 04:40:00|69186.3|69166.3|69181.8|69161.8|69186.6|69168.9|69178.4|69158.4|324
1582173900000|2020-02-20 04:45:00|69181.7|69161.7|69186.4|69171.4|69190.3|69172.6|69179.8|69161.1|395
1582174200000|2020-02-20 04:50:00|69186.3|69171.3|69183.7|69163.7|69190.7|69173|69183|69163|327
1582174500000|2020-02-20 04:55:00|69184|69164|69175.3|69155.3|69184.2|69165.6|69175.3|69155.3|449
1582174800000|2020-02-20 05:00:00|69175.1|69155.1|69173|69153|69176.2|69157.1|69169|69151.8|379
1582175100000|2020-02-20 05:05:00|69173.1|69153.1|69178.4|69158.4|69179|69159|69170.7|69152.4|343
1582175400000|2020-02-20 05:10:00|69178.1|69158.1|69181.5|69161.5|69182.9|69162.9|69175.2|69155.7|351
1582175700000|2020-02-20 05:15:00|69181.2|69161.2|69182|69162|69184.9|69166.1|69177.9|69157.9|368
1582176000000|2020-02-20 05:20:00|69181.7|69161.7|69189.2|69169.2|69189.3|69171.6|69179.9|69161.2|348
1582176300000|2020-02-20 05:25:00|69189|69169|69191.5|69171.5|69193.6|69175.2|69184.8|69167.3|270
1582176600000|2020-02-20 05:30:00|69191.8|69171.8|69189.2|69169.2|69192.9|69174.8|69185|69165|375
1582176900000|2020-02-20 05:35:00|69189.1|69169.1|69186|69166|69189.2|69171|69183.7|69165|338
1582177200000|2020-02-20 05:40:00|69185.3|69165.3|69186.1|69166.1|69188.3|69170.4|69182.9|69164.5|278
1582177500000|2020-02-20 05:45:00|69186.2|69166.2|69182|69162|69186.2|69166.2|69179.1|69161.1|402
1582177800000|2020-02-20 05:50:00|69182.1|69162.1|69186.1|69166.1|69186.1|69166.1|69179.1|69161.3|223
1582178100000|2020-02-20 05:55:00|69186.4|69166.4|69188.4|69168.4|69192.5|69172.5|69184|69165.6|473
1582178400000|2020-02-20 06:00:00|69188.3|69168.3|69189.2|69169.2|69194.2|69174.2|69184.9|69164.9|857
1582178700000|2020-02-20 06:05:00|69188.7|69168.7|69184.5|69164.5|69189.3|69171.6|69181.7|69163.4|805
1582179000000|2020-02-20 06:10:00|69184.6|69164.6|69189.5|69169.5|69189.6|69172.7|69182.9|69164.4|467
1582179300000|2020-02-20 06:15:00|69189.7|69169.7|69205|69185|69205.2|69187.1|69188.8|69169.4|587
1582179600000|2020-02-20 06:20:00|69204.9|69184.9|69207.7|69187.7|69211.5|69193.2|69203.4|69184.3|501
1582179900000|2020-02-20 06:25:00|69207.5|69187.5|69207.1|69192.1|69212.4|69194.4|69202|69184.3|556
1582180200000|2020-02-20 06:30:00|69207.3|69192.3|69217.3|69202.3|69221.1|69203.3|69205.7|69188.4|542
1582180500000|2020-02-20 06:35:00|69220.2|69200.2|69221.1|69206.1|69227.8|69207.8|69216.9|69199.6|463
1582180800000|2020-02-20 06:40:00|69221|69206|69223.4|69203.4|69227.3|69209.9|69216.4|69198.8|473
1582181100000|2020-02-20 06:45:00|69223.2|69203.2|69231|69211|69234|69215.1|69220.7|69203.1|588
1582181400000|2020-02-20 06:50:00|69230.7|69210.7|69241.6|69226.6|69244.2|69227|69229.8|69209.8|621
1582181700000|2020-02-20 06:55:00|69242.2|69227.2|69241.5|69221.5|69249.2|69230.2|69228.4|69210.5|572
1582182000000|2020-02-20 07:00:00|69238.8|69218.8|69224.3|69209.3|69240.3|69222.7|69217.6|69200.4|727
1582182300000|2020-02-20 07:05:00|69224.5|69209.5|69236.5|69216.5|69242.9|69226.3|69217.3|69201.1|658
1582182600000|2020-02-20 07:10:00|69236.3|69216.3|69230.6|69215.6|69236.6|69218.5|69226.8|69209.1|613
1582182900000|2020-02-20 07:15:00|69230.5|69215.5|69261.4|69241.4|69262.1|69244.3|69229.9|69214.9|771
1582183200000|2020-02-20 07:20:00|69261.5|69241.5|69268.2|69253.2|69306.3|69286.3|69256.3|69238.9|1078
1582183500000|2020-02-20 07:25:00|69268.3|69253.3|69258.1|69238.1|69275.1|69259.4|69255.3|69237.6|892
1582183800000|2020-02-20 07:30:00|69256.6|69241.6|69247.4|69232.4|69268.2|69251.8|69246.5|69230.6|789
1582184100000|2020-02-20 07:35:00|69250|69230|69238.9|69223.9|69250.2|69232.7|69226.4|69211.3|867
1582184400000|2020-02-20 07:40:00|69239.5|69224.5|69216|69201|69242|69227|69209.6|69194.6|806
1582184700000|2020-02-20 07:45:00|69215.2|69200.2|69218|69203|69220.7|69205.7|69210.3|69195.3|727
1582185000000|2020-02-20 07:50:00|69217.9|69202.9|69238.2|69223.2|69241|69226|69215.9|69200.9|730
1582185300000|2020-02-20 07:55:00|69238.5|69223.5|69223.3|69208.3|69238.5|69223.5|69222.8|69207.7|721
1582185600000|2020-02-20 08:00:00|69223.4|69208.4|69211.9|69196.9|69234.5|69219.5|69200.8|69185.8|889
1582185900000|2020-02-20 08:05:00|69211.4|69196.4|69214.5|69199.5|69227.9|69212.9|69207.6|69192.6|709
1582186200000|2020-02-20 08:10:00|69214.6|69199.6|69227.6|69212.6|69228|69213|69211.5|69195.2|689
1582186500000|2020-02-20 08:15:00|69227.5|69212.5|69259.4|69244.4|69260.9|69245.9|69227.4|69212.4|838
1582186800000|2020-02-20 08:20:00|69259.5|69244.5|69233.1|69218.1|69260.4|69245.4|69227.9|69212.9|828
1582187100000|2020-02-20 08:25:00|69231.7|69216.7|69218|69203|69237.5|69222.5|69218|69203|826
1582187400000|2020-02-20 08:30:00|69216.9|69201.9|69212.5|69197.5|69227.7|69212.7|69210.9|69194.5|716
1582187700000|2020-02-20 08:35:00|69212.4|69197.4|69210.8|69195.8|69224.5|69209.5|69201.1|69186.1|704
1582188000000|2020-02-20 08:40:00|69211.3|69196.3|69216.7|69201.7|69221.4|69205.4|69209.3|69194.3|710
1582188300000|2020-02-20 08:45:00|69217.3|69202.3|69197.1|69182.1|69219.8|69204.8|69196.5|69179.3|661
1582188600000|2020-02-20 08:50:00|69194.7|69179.7|69202.2|69187.2|69209.8|69193.7|69194.4|69179.4|703
1582188900000|2020-02-20 08:55:00|69202.4|69187.4|69183.5|69168.5|69208.6|69193.6|69176.7|69161.7|705
1582189200000|2020-02-20 09:00:00|69183.8|69168.8|69179|69164|69192.2|69177.2|69171.2|69156.2|753
1582189500000|2020-02-20 09:05:00|69179.1|69164.1|69185.1|69170.1|69188.4|69173.4|69173.9|69158.9|658
1582189800000|2020-02-20 09:10:00|69185.4|69170.4|69182|69167|69202.3|69187.3|69171.8|69156.8|753
1582190100000|2020-02-20 09:15:00|69182.7|69167.7|69167.6|69152.6|69183.8|69168.8|69166.2|69151.2|731
1582190400000|2020-02-20 09:20:00|69167.5|69152.5|69134.7|69119.7|69169.3|69154.3|69130.9|69115.9|882
1582190700000|2020-02-20 09:25:00|69135.1|69120.1|69135|69120|69145.8|69130.8|69129.2|69114.2|760
1582191000000|2020-02-20 09:30:00|69134.9|69119.9|69145.6|69130.6|69149.1|69134.1|69134.9|69119.9|817
1582191300000|2020-02-20 09:35:00|69145.3|69130.3|69142.7|69127.7|69150.1|69135.1|69142.1|69127.1|685
1582191600000|2020-02-20 09:40:00|69142.5|69127.5|69133.4|69118.4|69142.7|69127.7|69124|69109|808
1582191900000|2020-02-20 09:45:00|69133.7|69118.7|69142.4|69127.4|69143.8|69128.8|69129.6|69114.6|656
1582192200000|2020-02-20 09:50:00|69142|69127|69160|69145|69164.6|69149.6|69134.2|69119.2|783
1582192500000|2020-02-20 09:55:00|69159.6|69144.6|69165.5|69150.5|69181.3|69166.3|69159|69144|742
1582192800000|2020-02-20 10:00:00|69165.7|69150.7|69187.5|69172.5|69187.7|69172.7|69152.6|69135.9|755
1582193100000|2020-02-20 10:05:00|69187.6|69172.6|69204.4|69189.4|69208.8|69193.8|69186.8|69171.8|806
1582193400000|2020-02-20 10:10:00|69204.9|69189.9|69191.3|69176.3|69208.1|69193.1|69185.8|69170.8|765
1582193700000|2020-02-20 10:15:00|69191.4|69176.4|69199.9|69184.9|69215.7|69198.6|69191.3|69176.3|795
1582194000000|2020-02-20 10:20:00|69201.3|69186.3|69214.3|69199.3|69216.4|69199.3|69196.4|69179.5|722
1582194300000|2020-02-20 10:25:00|69214|69199|69211.4|69196.4|69216.6|69199.1|69200.2|69182.8|763
1582194600000|2020-02-20 10:30:00|69211.6|69196.6|69189.4|69174.4|69213.6|69197.4|69186.4|69169.3|897
1582194900000|2020-02-20 10:35:00|69189.5|69174.5|69185.2|69170.2|69192.6|69175.6|69177|69161.1|711
1582195200000|2020-02-20 10:40:00|69185.1|69170.1|69188|69173|69192.3|69175.7|69175.8|69158.2|711
1582195500000|2020-02-20 10:45:00|69188.1|69173.1|69185.8|69170.8|69193.2|69175.7|69177.3|69159.9|593
1582195800000|2020-02-20 10:50:00|69185.7|69170.7|69212.1|69197.1|69212.7|69197.7|69185.1|69167.9|730
1582196100000|2020-02-20 10:55:00|69212.2|69197.2|69210.1|69195.1|69226.9|69210.4|69208.9|69192.8|683
1582196400000|2020-02-20 11:00:00|69210.5|69195.5|69212.2|69197.2|69214.4|69199.4|69200.2|69185.2|725
1582196700000|2020-02-20 11:05:00|69212.1|69197.1|69204.6|69184.6|69215.8|69200.7|69194.5|69176.9|744
1582197000000|2020-02-20 11:10:00|69204.4|69184.4|69205.1|69190.1|69217.8|69202.4|69195.7|69178.3|679
1582197300000|2020-02-20 11:15:00|69207.4|69187.4|69233.6|69218.6|69235.4|69218.8|69206.9|69187.2|829
1582197600000|2020-02-20 11:20:00|69232.9|69217.9|69230|69210|69235.7|69219.6|69217.4|69200|787
1582197900000|2020-02-20 11:25:00|69229.9|69209.9|69207|69192|69238|69222.2|69206.9|69191.9|771
1582198200000|2020-02-20 11:30:00|69206.8|69191.8|69207.4|69192.4|69216.7|69199.8|69203.3|69187.3|813
1582198500000|2020-02-20 11:35:00|69207.3|69192.3|69207.4|69192.4|69219.1|69203.5|69206.8|69189.8|841
1582198800000|2020-02-20 11:40:00|69207.2|69192.2|69209.7|69194.7|69221.5|69204|69203.9|69188|744
1582199100000|2020-02-20 11:45:00|69209.8|69194.8|69191.3|69176.3|69214|69199|69191.3|69173.8|870
1582199400000|2020-02-20 11:50:00|69191.4|69176.4|69183|69168|69208.4|69191.4|69179.4|69163|956
1582199700000|2020-02-20 11:55:00|69183.2|69168.2|69178.6|69163.6|69190.5|69175|69171.8|69156.8|890
1582200000000|2020-02-20 12:00:00|69178.4|69163.4|69195.3|69180.3|69201.1|69186.1|69175.1|69160.1|817
1582200300000|2020-02-20 12:05:00|69194.9|69179.9|69194.1|69179.1|69198.8|69183|69184.5|69169.5|722
1582200600000|2020-02-20 12:10:00|69193.9|69178.9|69181.4|69166.4|69197.5|69182.5|69174.2|69159.2|711
1582200900000|2020-02-20 12:15:00|69181.3|69166.3|69190.9|69175.9|69193.9|69178.9|69178.2|69163.2|691
1582201200000|2020-02-20 12:20:00|69190.8|69175.8|69185.3|69170.3|69191.7|69176.7|69175.4|69160.4|658
1582201500000|2020-02-20 12:25:00|69185.2|69170.2|69215.4|69195.4|69216.2|69199.3|69184.5|69169.5|751
1582201800000|2020-02-20 12:30:00|69215.5|69195.5|69240.7|69225.7|69247.2|69232.2|69205.4|69186.6|879
1582202100000|2020-02-20 12:35:00|69240.6|69225.6|69232.6|69217.6|69241.6|69226.6|69221|69203.3|788
1582202400000|2020-02-20 12:40:00|69232.7|69217.7|69210.6|69195.6|69234.9|69219.5|69209.5|69194.5|616
1582202700000|2020-02-20 12:45:00|69212.2|69197.2|69229.4|69214.4|69231.4|69216.4|69207.3|69192.3|657
1582203000000|2020-02-20 12:50:00|69229.5|69214.5|69217.3|69202.3|69234.8|69219.8|69211.7|69196.7|716
1582203300000|2020-02-20 12:55:00|69217.5|69202.5|69231.9|69216.9|69231.9|69216.9|69205.9|69190.9|791
1582203600000|2020-02-20 13:00:00|69232.1|69217.1|69220.3|69205.3|69234.8|69219.8|69220.2|69205.2|777
1582203900000|2020-02-20 13:05:00|69218.5|69203.5|69220.2|69205.2|69222.6|69207.6|69207.6|69192.6|716
1582204200000|2020-02-20 13:10:00|69220.1|69205.1|69224.5|69209.5|69233.4|69218.4|69217.8|69202.8|771
1582204500000|2020-02-20 13:15:00|69224.7|69209.7|69216.2|69201.2|69235|69220|69212|69197|716
1582204800000|2020-02-20 13:20:00|69215.4|69200.4|69207.9|69192.9|69219.1|69204.1|69197.2|69182.2|783
1582205100000|2020-02-20 13:25:00|69207.8|69192.8|69183.7|69163.7|69214.5|69199.5|69179.9|69162.4|775
1582205400000|2020-02-20 13:30:00|69183.2|69163.2|69206.6|69191.6|69225.3|69208.6|69183.1|69163.1|987
1582205700000|2020-02-20 13:35:00|69206.2|69191.2|69177.4|69162.4|69207.3|69192.3|69158.9|69143.9|912
1582206000000|2020-02-20 13:40:00|69177.9|69162.9|69163.5|69148.5|69182.7|69167.7|69161.9|69146.9|868
1582206300000|2020-02-20 13:45:00|69164.8|69149.8|69166.9|69151.9|69175.4|69160.4|69157.5|69142.5|700
1582206600000|2020-02-20 13:50:00|69167.3|69152.3|69162.3|69147.3|69174.5|69159.5|69135.4|69120.4|827
1582206900000|2020-02-20 13:55:00|69162.2|69147.2|69123.9|69108.9|69166.2|69151.2|69120.8|69104.8|851
1582207200000|2020-02-20 14:00:00|69124|69109|69063.9|69048.9|69130.4|69115.4|69063.1|69046|1122
1582207500000|2020-02-20 14:05:00|69063.2|69048.2|69042.1|69027.1|69067.8|69050.4|69028.7|69008.9|1088
1582207800000|2020-02-20 14:10:00|69041.9|69026.9|69074.1|69054.1|69074.1|69058.3|69041.6|69026.6|876
1582208100000|2020-02-20 14:15:00|69071.4|69056.4|69088.9|69068.9|69094.8|69079.3|69069.3|69052.6|743
1582208400000|2020-02-20 14:20:00|69088.6|69068.6|69076.1|69061.1|69088.7|69071.6|69065.5|69049.7|774
1582208700000|2020-02-20 14:25:00|69076.2|69061.2|69058.8|69043.8|69078.2|69063.2|69058.8|69043.8|679
1582209000000|2020-02-20 14:30:00|69058.5|69043.5|69030.9|69015.9|69066|69048.6|69029.5|69014.5|921
1582209300000|2020-02-20 14:35:00|69030.7|69015.7|69055.9|69040.9|69064.7|69049.7|69018.4|69003|1051
1582209600000|2020-02-20 14:40:00|69056.1|69041.1|69064|69049|69070.8|69055.8|69037.3|69021.3|964
1582209900000|2020-02-20 14:45:00|69063.8|69048.8|69038.9|69023.9|69063.9|69048.9|69030.4|69013.7|813
1582210200000|2020-02-20 14:50:00|69039|69024|69041|69021|69053.8|69038.8|69024.9|69009.9|802
1582210500000|2020-02-20 14:55:00|69040.8|69020.8|69047|69027|69054.3|69037|69027.7|69012.7|814
1582210800000|2020-02-20 15:00:00|69047.9|69027.9|69043.9|69028.9|69049.8|69034.8|69028.5|69012.6|884
1582211100000|2020-02-20 15:05:00|69044|69029|69043.6|69028.6|69049.3|69034.3|69033.4|69018.4|852
1582211400000|2020-02-20 15:10:00|69043.7|69028.7|69039.4|69024.4|69046.9|69031.9|69027.1|69012.1|760
1582211700000|2020-02-20 15:15:00|69038.6|69023.6|69053.9|69038.9|69060.5|69045.5|69034.3|69019.3|769
1582212000000|2020-02-20 15:20:00|69053.8|69038.8|69083.6|69068.6|69085.8|69070.8|69043.4|69028.4|878
1582212300000|2020-02-20 15:25:00|69083.8|69068.8|69049.9|69034.9|69083.8|69068.8|69049.4|69034.4|850
1582212600000|2020-02-20 15:30:00|69049.5|69034.5|69057.2|69042.2|69067.2|69052.2|69047.2|69032.2|740
1582212900000|2020-02-20 15:35:00|69056.9|69041.9|69096.2|69081.2|69099.1|69082.2|69053|69038|881
1582213200000|2020-02-20 15:40:00|69095.8|69080.8|69128.9|69113.9|69129.3|69114.3|69086|69071|835
1582213500000|2020-02-20 15:45:00|69129.1|69114.1|69142.3|69127.3|69150|69135|69126.8|69111.8|914
1582213800000|2020-02-20 15:50:00|69142.2|69127.2|69136|69121|69145.8|69130.8|69127.7|69112.7|826
1582214100000|2020-02-20 15:55:00|69135.9|69120.9|69136.1|69121.1|69147.4|69132.4|69115.1|69100.1|960
1582214400000|2020-02-20 16:00:00|69136.2|69121.2|69107.6|69092.6|69136.2|69121.2|69104.9|69089.9|951
1582214700000|2020-02-20 16:05:00|69107.7|69092.7|69111.9|69096.9|69123.9|69108.9|69102.4|69087.4|815
1582215000000|2020-02-20 16:10:00|69111.7|69096.7|69113.8|69098.8|69126.2|69111.2|69107.1|69092.1|850
1582215300000|2020-02-20 16:15:00|69113.9|69098.9|69137|69122|69137.1|69122.1|69110.8|69095.8|889
1582215600000|2020-02-20 16:20:00|69136.6|69121.6|69202.7|69182.7|69208.7|69193.7|69133.7|69118.7|942
1582215900000|2020-02-20 16:25:00|69201.4|69186.4|69231.5|69216.5|69262.6|69245.7|69194|69179|1076
1582216200000|2020-02-20 16:30:00|69231.4|69216.4|69210.6|69195.6|69250.8|69235.8|69207.3|69192.3|1210
1582216500000|2020-02-20 16:35:00|69211.7|69196.7|69228|69213|69230.4|69215.4|69200.6|69185.6|1002
1582216800000|2020-02-20 16:40:00|69228.1|69213.1|69209.1|69194.1|69229.2|69214.2|69198.1|69183.1|974
1582217100000|2020-02-20 16:45:00|69209|69194|69191.8|69176.8|69219.7|69204.7|69191|69176|916
1582217400000|2020-02-20 16:50:00|69192.2|69177.2|69188.1|69173.1|69196.5|69181.5|69170.3|69155.3|869
1582217700000|2020-02-20 16:55:00|69188.2|69173.2|69173.2|69158.2|69188.3|69173.3|69164.2|69148.5|813
1582218000000|2020-02-20 17:00:00|69172.6|69157.6|69149|69134|69175|69160|69138.1|69120.8|967
1582218300000|2020-02-20 17:05:00|69148.8|69133.8|69155.1|69140.1|69157.8|69142.6|69136.2|69121.2|846
1582218600000|2020-02-20 17:10:00|69154.9|69139.9|69148.7|69133.7|69164.8|69149.8|69145.3|69127.8|840
1582218900000|2020-02-20 17:15:00|69149|69134|69143.2|69123.2|69149|69134|69134.9|69119.9|784
1582219200000|2020-02-20 17:20:00|69142.9|69122.9|69140|69125|69154.1|69139.1|69137.5|69122.2|889
1582219500000|2020-02-20 17:25:00|69139.4|69124.4|69142.3|69127.3|69146.7|69131.7|69135|69119|671
1582219800000|2020-02-20 17:30:00|69142.4|69127.4|69164.9|69149.9|69164.9|69149.9|69137.6|69122.1|789
1582220100000|2020-02-20 17:35:00|69164.7|69149.7|69169.8|69154.8|69196.4|69179.8|69162.6|69147.6|873
1582220400000|2020-02-20 17:40:00|69169.9|69154.9|69163|69148|69179.2|69162.3|69162.4|69145.8|733
1582220700000|2020-02-20 17:45:00|69162.9|69147.9|69176.6|69161.6|69188.7|69171.5|69162.3|69147.3|780
1582221000000|2020-02-20 17:50:00|69176.5|69161.5|69176.5|69161.5|69182.4|69165.9|69168.2|69151.3|726
1582221300000|2020-02-20 17:55:00|69176.3|69161.3|69196.8|69181.8|69199.6|69182.4|69172.3|69155.9|811
1582221600000|2020-02-20 18:00:00|69196.9|69181.9|69193.3|69178.3|69197.2|69182.2|69185.2|69167.7|656
1582221900000|2020-02-20 18:05:00|69193.5|69178.5|69199.6|69179.6|69212.1|69195.2|69191.1|69175.9|670
1582222200000|2020-02-20 18:10:00|69199.3|69179.3|69201|69186|69208.1|69193.1|69197.6|69179.3|721
1582222500000|2020-02-20 18:15:00|69202|69187|69183.7|69168.7|69204.5|69187.3|69182.9|69165.9|609
1582222800000|2020-02-20 18:20:00|69183.9|69168.9|69175.7|69160.7|69189.4|69174.4|69174.3|69156.8|592
1582223100000|2020-02-20 18:25:00|69175.8|69160.8|69189.1|69174.1|69189.8|69174.8|69169.8|69154.8|533
1582223400000|2020-02-20 18:30:00|69189|69174|69193.4|69178.4|69195.8|69179.6|69187.9|69170.4|496
1582223700000|2020-02-20 18:35:00|69193.3|69178.3|69189.7|69174.7|69196.6|69181.6|69185.5|69167|580
1582224000000|2020-02-20 18:40:00|69189.4|69174.4|69192.6|69177.6|69198.6|69181.3|69189.3|69172|548
1582224300000|2020-02-20 18:45:00|69192.5|69177.5|69190.6|69175.6|69194.5|69179.2|69190.2|69174|538
1582224600000|2020-02-20 18:50:00|69190.5|69175.5|69191.4|69176.4|69194.4|69179.4|69185.2|69168.2|461
1582224900000|2020-02-20 18:55:00|69191.5|69176.5|69191.9|69176.9|69195.8|69180.5|69188.6|69172.5|595
1582225200000|2020-02-20 19:00:00|69192|69177|69197.5|69182.5|69198.3|69183.3|69186.9|69171|589
1582225500000|2020-02-20 19:05:00|69197.8|69182.8|69206.4|69191.4|69219.2|69202.7|69196.3|69181.3|652
1582225800000|2020-02-20 19:10:00|69206.3|69191.3|69208.6|69193.6|69212|69194.8|69201.7|69184.1|553
1582226100000|2020-02-20 19:15:00|69208.7|69193.7|69206.4|69191.4|69212.6|69195.4|69205.8|69188.4|517
1582226400000|2020-02-20 19:20:00|69206.5|69191.5|69205.6|69190.6|69215.2|69199.3|69205.2|69187.7|555
1582226700000|2020-02-20 19:25:00|69204.6|69189.6|69186.8|69171.8|69204.7|69189.7|69184.3|69167.7|711
1582227000000|2020-02-20 19:30:00|69186.6|69171.6|69196.5|69181.5|69202.2|69185.5|69185.8|69170.8|571
1582227300000|2020-02-20 19:35:00|69196.2|69181.2|69203.4|69188.4|69207.9|69190.5|69195.4|69178.8|341
1582227600000|2020-02-20 19:40:00|69206.6|69186.6|69216|69201|69226.9|69209.7|69205.4|69186.3|570
1582227900000|2020-02-20 19:45:00|69216.4|69201.4|69234|69219|69238|69222.5|69211.7|69195.6|609
1582228200000|2020-02-20 19:50:00|69233.9|69218.9|69226.1|69211.1|69234.7|69219.1|69219.5|69202.2|615
1582228500000|2020-02-20 19:55:00|69226|69211|69219|69204|69228.4|69213.4|69215.2|69198.2|619
1582228800000|2020-02-20 20:00:00|69218.9|69203.9|69225.3|69205.3|69228.8|69211.5|69212.4|69197.4|447
1582229100000|2020-02-20 20:05:00|69225.4|69205.4|69231.9|69211.9|69232.5|69214.5|69221.3|69204.6|364
1582229400000|2020-02-20 20:10:00|69228.9|69213.9|69230.7|69210.7|69238.5|69221.6|69217.5|69201.9|608
1582229700000|2020-02-20 20:15:00|69230.6|69210.6|69237.7|69217.7|69239|69221.3|69215.3|69198|622
1582230000000|2020-02-20 20:20:00|69238|69218|69241.7|69226.7|69250.6|69233.4|69235|69217.6|638
1582230300000|2020-02-20 20:25:00|69241.8|69226.8|69235.9|69220.9|69241.8|69226.8|69230.2|69213|527
1582230600000|2020-02-20 20:30:00|69235.4|69220.4|69228.3|69213.3|69240.9|69223.5|69227.6|69210.6|504
1582230900000|2020-02-20 20:35:00|69228.4|69213.4|69232.1|69217.1|69238.1|69220.2|69226.9|69210.2|447
1582231200000|2020-02-20 20:40:00|69232.2|69217.2|69231.5|69216.5|69237.5|69220.5|69230.8|69213.7|445
1582231500000|2020-02-20 20:45:00|69231.6|69216.6|69230.4|69215.4|69234.4|69217.2|69225.6|69209.7|473
1582231800000|2020-02-20 20:50:00|69230.7|69215.7|69233.6|69218.6|69234.3|69219.3|69223.6|69207|505
1582232100000|2020-02-20 20:55:00|69233.9|69218.9|69217.6|69202.6|69241.8|69224.4|69216.5|69200|768
1582232400000|2020-02-20 21:00:00|69217.5|69202.5|69219.9|69204.9|69233.4|69218.4|69217.5|69201.7|541
1582232700000|2020-02-20 21:05:00|69219.8|69204.8|69227.2|69212.2|69230.4|69212.7|69219.7|69203.5|260
1582233000000|2020-02-20 21:10:00|69227.8|69212.8|69224.1|69209.1|69231.1|69213.4|69222.7|69205.5|219
1582233300000|2020-02-20 21:15:00|69223.9|69208.9|69238.4|69218.4|69239|69222|69223.4|69205.9|283
1582233600000|2020-02-20 21:20:00|69238.2|69218.2|69242.9|69227.9|69245.4|69228.7|69235.5|69218.2|253
1582233900000|2020-02-20 21:25:00|69243|69228|69247.8|69227.8|69250.8|69233.5|69241|69223.9|301
1582234200000|2020-02-20 21:30:00|69246.8|69226.8|69244.5|69224.5|69250.1|69233.2|69240.8|69223.6|299
1582234500000|2020-02-20 21:35:00|69244.6|69224.6|69243.8|69223.8|69245.1|69227.1|69240.8|69223|213
1582234800000|2020-02-20 21:40:00|69243.9|69223.9|69243.8|69223.8|69245.7|69226.5|69240.6|69223.3|179
1582235100000|2020-02-20 21:45:00|69243.7|69223.7|69241.4|69221.4|69250.9|69231.9|69240.6|69220.6|346
1582235400000|2020-02-20 21:50:00|69241.2|69221.2|69260.5|69240.5|69260.8|69240.8|69241.1|69221.1|418
1582235700000|2020-02-20 21:55:00|69260.7|69240.7|69254.1|69226.4|69263.8|69243.8|69252.2|69224.1|625
1582236000000|2020-02-20 22:00:00|69253.1|69227.1|69252.4|69225.7|69256.9|69228.1|69248.8|69223.6|146
1582236300000|2020-02-20 22:05:00|69253|69225.5|69251.5|69231.5|69260|69235.2|69245.4|69215.7|234
1582236600000|2020-02-20 22:10:00|69251.3|69231.1|69249.8|69229.8|69254|69233.6|69245.2|69218.4|472
1582236900000|2020-02-20 22:15:00|69249.9|69229.9|69248.1|69228.1|69253.9|69229.9|69247|69221.5|463
1582237200000|2020-02-20 22:20:00|69247.3|69227.3|69248.4|69217.9|69253|69227.9|69244.9|69212.9|536
1582237500000|2020-02-20 22:25:00|69249.1|69219|69252.2|69223|69256|69228.2|69241.3|69167.3|564
1582237800000|2020-02-20 22:30:00|69253|69220.7|69251.6|69220.6|69257.8|69226.6|69234.8|69179.4|731
1582238100000|2020-02-20 22:35:00|69251|69221.2|69249.8|69223.1|69261.2|69229.2|69246|69218.4|540
1582238400000|2020-02-20 22:40:00|69250.1|69223.6|69240.8|69212.4|69254.9|69228.3|69235.4|69195.8|543
1582238700000|2020-02-20 22:45:00|69239.7|69213.9|69250.1|69219.5|69258|69231.5|69238.1|69211.9|475
1582239000000|2020-02-20 22:50:00|69248.4|69221.2|69248.1|69227.1|69254.9|69229.6|69246.4|69218.1|686
1582239300000|2020-02-20 22:55:00|69248.6|69227.2|69242|69218.6|69253.2|69228|69239.2|69213.3|590
1582239600000|2020-02-20 23:00:00|69241.5|69219.4|69246.7|69226.7|69262|69233.9|69241.5|69217.5|400
1582239900000|2020-02-20 23:05:00|69246.4|69226.4|69241|69221|69246.6|69226.6|69239.9|69219.9|276
1582240200000|2020-02-20 23:10:00|69240.9|69220.9|69237.6|69217.6|69242.3|69222.3|69236.4|69216.4|166
1582240500000|2020-02-20 23:15:00|69237.5|69217.5|69233.5|69213.5|69237.6|69217.6|69232.3|69212.3|355
1582240800000|2020-02-20 23:20:00|69233.4|69213.4|69237|69217|69238.5|69218.5|69230.8|69210.8|253
1582241100000|2020-02-20 23:25:00|69237.1|69217.1|69235|69215|69237.3|69217.3|69233.5|69213.5|231
1582241400000|2020-02-20 23:30:00|69234.9|69214.9|69234.3|69214.3|69237.9|69217.9|69233.5|69213.5|263
1582241700000|2020-02-20 23:35:00|69234.2|69214.2|69229.7|69209.7|69235.1|69215.1|69229.3|69209.3|310
1582242000000|2020-02-20 23:40:00|69229.6|69209.6|69233.7|69213.7|69236.4|69216.4|69227.1|69207.1|363
1582242300000|2020-02-20 23:45:00|69233.9|69213.9|69232.6|69212.6|69238.4|69218.4|69230.9|69210.9|472
1582242600000|2020-02-20 23:50:00|69233|69213|69232.3|69212.3|69234.1|69214.1|69230.3|69210.3|471
1582242900000|2020-02-20 23:55:00|69232.7|69212.7|69236.9|69216.9|69238.1|69218.1|69232.7|69212.7|416
1582243200000|2020-02-21 00:00:00|69236.7|69216.7|69226.8|69206.8|69239.8|69220.1|69220|69200|662
1582243500000|2020-02-21 00:05:00|69226.9|69206.9|69220.8|69200.8|69230.9|69210.9|69219.7|69199.7|529
1582243800000|2020-02-21 00:10:00|69220.5|69200.5|69214.4|69194.4|69221.6|69201.6|69213.9|69193.9|386
1582244100000|2020-02-21 00:15:00|69214.3|69194.3|69224.6|69204.6|69225.1|69205.1|69211.9|69191.9|479
1582244400000|2020-02-21 00:20:00|69224.5|69204.5|69228.7|69208.7|69233.6|69213.6|69220.7|69200.7|453
1582244700000|2020-02-21 00:25:00|69228.8|69208.8|69233.2|69213.2|69238.5|69218.5|69226.7|69206.7|429
1582245000000|2020-02-21 00:30:00|69233.1|69213.1|69234.1|69214.1|69234.6|69214.6|69228.6|69208.6|320
1582245300000|2020-02-21 00:35:00|69233.9|69213.9|69237.8|69217.8|69240.3|69220.3|69232.8|69212.8|340
1582245600000|2020-02-21 00:40:00|69237.5|69217.5|69225.8|69205.8|69237.9|69217.9|69220.9|69200.9|546
1582245900000|2020-02-21 00:45:00|69225.9|69205.9|69222.4|69202.4|69226.1|69206.1|69220.8|69200.8|431
1582246200000|2020-02-21 00:50:00|69222.5|69202.5|69233.5|69213.5|69236.8|69216.8|69219.1|69199.1|545
1582246500000|2020-02-21 00:55:00|69233.7|69213.7|69218.6|69198.6|69233.7|69213.7|69214.8|69195.4|568
1582246800000|2020-02-21 01:00:00|69218.8|69198.8|69220.5|69200.5|69222|69202|69213.6|69193.6|623
1582247100000|2020-02-21 01:05:00|69220.4|69200.4|69206.1|69186.1|69220.5|69200.5|69203.8|69183.8|513
1582247400000|2020-02-21 01:10:00|69206|69186|69208.6|69188.6|69210.2|69190.2|69204|69185.1|415
1582247700000|2020-02-21 01:15:00|69208.7|69188.7|69205.4|69185.4|69211.2|69191.2|69204.1|69185|522
1582248000000|2020-02-21 01:20:00|69205.3|69185.3|69201.7|69181.7|69206.3|69187.7|69196.9|69177.5|480
1582248300000|2020-02-21 01:25:00|69201.6|69181.6|69204|69184|69207.2|69188.1|69201|69181.3|433
1582248600000|2020-02-21 01:30:00|69203.9|69183.9|69201.5|69181.5|69205.5|69187.5|69198.2|69178.2|484
1582248900000|2020-02-21 01:35:00|69201.6|69181.6|69200.2|69180.2|69202.9|69185.1|69194.7|69176.8|423
1582249200000|2020-02-21 01:40:00|69200.3|69180.3|69204.8|69184.8|69204.9|69184.9|69195.8|69178.4|353
1582249500000|2020-02-21 01:45:00|69204.9|69184.9|69199.2|69179.2|69208|69188|69198.4|69178.4|508
1582249800000|2020-02-21 01:50:00|69199.1|69179.1|69198.4|69178.4|69201.1|69181.3|69195.1|69175.4|439
1582250100000|2020-02-21 01:55:00|69198.3|69178.3|69201.2|69181.2|69204.5|69184.5|69195.1|69177.6|476
1582250400000|2020-02-21 02:00:00|69201.1|69181.1|69218.2|69198.2|69218.5|69198.5|69196|69176|560
1582250700000|2020-02-21 02:05:00|69218.3|69198.3|69217.8|69197.8|69222.1|69204.1|69210.4|69190.4|569
1582251000000|2020-02-21 02:10:00|69217.9|69197.9|69222.7|69202.7|69224.4|69204.4|69212.3|69192.3|589
1582251300000|2020-02-21 02:15:00|69222.8|69202.8|69213.6|69193.6|69223.5|69203.5|69201.2|69181.2|744
1582251600000|2020-02-21 02:20:00|69213.7|69193.7|69218|69198|69218.4|69200.4|69202.8|69183.2|660
1582251900000|2020-02-21 02:25:00|69218.4|69198.4|69228.8|69208.8|69229.2|69209.2|69214.9|69195.2|583
1582252200000|2020-02-21 02:30:00|69228.9|69208.9|69222.2|69202.2|69233.8|69213.8|69217.6|69197.6|613
1582252500000|2020-02-21 02:35:00|69222.1|69202.1|69220.8|69200.8|69225.2|69205.7|69211.9|69194.5|526
1582252800000|2020-02-21 02:40:00|69220.7|69200.7|69230.8|69210.8|69233.3|69215.2|69220.7|69200.7|502
1582253100000|2020-02-21 02:45:00|69230.9|69210.9|69231.9|69216.9|69235.2|69217|69227.2|69208.3|413
1582253400000|2020-02-21 02:50:00|69232|69217|69230.7|69210.7|69234.7|69217.2|69228.2|69210.3|433
1582253700000|2020-02-21 02:55:00|69230|69210|69220.6|69200.6|69231.1|69213.5|69217.1|69199.6|451
1582254000000|2020-02-21 03:00:00|69220.5|69200.5|69218|69198|69223.9|69203.9|69214|69195|465
1582254300000|2020-02-21 03:05:00|69218.1|69198.1|69204.7|69184.7|69218.1|69198.1|69202.7|69184.1|396
1582254600000|2020-02-21 03:10:00|69202.1|69187.1|69208.7|69188.7|69209.4|69190.9|69202.1|69184.4|354
1582254900000|2020-02-21 03:15:00|69208.8|69188.8|69224.6|69204.6|69224.7|69207.3|69208.1|69188.5|457
1582255200000|2020-02-21 03:20:00|69224.4|69204.4|69221.5|69206.5|69225.5|69207.5|69218.5|69201|423
1582255500000|2020-02-21 03:25:00|69221.1|69206.1|69220.8|69200.8|69224.2|69207.2|69216.9|69200.3|299
1582255800000|2020-02-21 03:30:00|69219.9|69199.9|69219.8|69199.8|69222.5|69204.4|69216.8|69196.8|227
1582256100000|2020-02-21 03:35:00|69219.2|69199.2|69214.4|69199.4|69219.8|69200.8|69212.8|69194.3|425
1582256400000|2020-02-21 03:40:00|69214.9|69199.9|69214|69199|69219|69201|69212.5|69194.2|359
1582256700000|2020-02-21 03:45:00|69214.6|69199.6|69217.4|69197.4|69218|69200|69213.7|69194.9|334
1582257000000|2020-02-21 03:50:00|69217.3|69197.3|69221|69201|69223|69204|69217|69197|362
1582257300000|2020-02-21 03:55:00|69220.9|69200.9|69217.1|69197.1|69224.1|69206.2|69216.2|69197.1|370
1582257600000|2020-02-21 04:00:00|69217.5|69197.5|69221.8|69201.8|69224.2|69205.1|69215.3|69197.3|448
1582257900000|2020-02-21 04:05:00|69221.7|69201.7|69212.6|69192.6|69222.4|69205.3|69210.7|69190.7|372
1582258200000|2020-02-21 04:10:00|69212.5|69192.5|69211.3|69191.3|69217.8|69201.3|69196|69176|541
1582258500000|2020-02-21 04:15:00|69211|69191|69202.1|69187.1|69213.5|69195.8|69202.1|69184.1|503
1582258800000|2020-02-21 04:20:00|69202.2|69187.2|69208.7|69188.7|69209.6|69189.6|69201.7|69183.4|417
1582259100000|2020-02-21 04:25:00|69208.9|69188.9|69202.7|69182.7|69211.1|69193.5|69200.4|69182.2|346
1582259400000|2020-02-21 04:30:00|69202.9|69182.9|69207.8|69187.8|69208.8|69191.5|69199.2|69180.9|375
1582259700000|2020-02-21 04:35:00|69207.9|69187.9|69204.2|69184.2|69207.9|69190.5|69200.9|69182.9|304
1582260000000|2020-02-21 04:40:00|69204.3|69184.3|69198.3|69178.3|69205.7|69188.3|69197.7|69177.7|285
1582260300000|2020-02-21 04:45:00|69198.1|69178.1|69195.8|69175.8|69199.3|69182|69189.6|69171.5|443
1582260600000|2020-02-21 04:50:00|69195.7|69175.7|69199.1|69179.1|69199.3|69181.5|69193.5|69174.9|382
1582260900000|2020-02-21 04:55:00|69198.8|69178.8|69189.3|69169.3|69199|69179|69186.5|69168.3|521
1582261200000|2020-02-21 05:00:00|69189.6|69169.6|69193.7|69178.7|69197|69178.8|69185.9|69168.3|380
1582261500000|2020-02-21 05:05:00|69193.8|69178.8|69193|69173|69196.8|69179.3|69189.9|69172.8|307
1582261800000|2020-02-21 05:10:00|69193.1|69173.1|69191.9|69171.9|69193.6|69175.8|69185.9|69168.2|301
1582262100000|2020-02-21 05:15:00|69192|69172|69196.3|69176.3|69196.8|69178.8|69187.2|69169.4|253
1582262400000|2020-02-21 05:20:00|69196.2|69176.2|69198.8|69178.8|69200.1|69182.4|69193.5|69176|259
1582262700000|2020-02-21 05:25:00|69199.2|69179.2|69195.9|69175.9|69199.5|69181.4|69192.9|69174.9|313
1582263000000|2020-02-21 05:30:00|69195.8|69175.8|69196.3|69176.3|69199.5|69181.1|69192.5|69174.7|251
1582263300000|2020-02-21 05:35:00|69196.4|69176.4|69196.3|69176.3|69196.8|69179.2|69190.8|69173.1|305
1582263600000|2020-02-21 05:40:00|69196.6|69176.6|69202.2|69182.2|69206.3|69189.1|69196.6|69176.6|391
1582263900000|2020-02-21 05:45:00|69202.3|69182.3|69200.2|69185.2|69205.4|69187.1|69199.8|69181.5|291
1582264200000|2020-02-21 05:50:00|69200|69185|69196.1|69176.1|69202.6|69185.1|69192.9|69175.2|321
1582264500000|2020-02-21 05:55:00|69196.2|69176.2|69199.5|69179.5|69201.4|69181.7|69192.9|69175.2|403
1582264800000|2020-02-21 06:00:00|69199.3|69179.3|69196.5|69176.5|69205.8|69188.1|69193.3|69176|766
1582265100000|2020-02-21 06:05:00|69196.6|69176.6|69191.8|69171.8|69202.8|69185.3|69186.4|69169.2|882
1582265400000|2020-02-21 06:10:00|69191.9|69171.9|69189.9|69174.9|69195.4|69177|69187.5|69169.4|465
1582265700000|2020-02-21 06:15:00|69190|69175|69199|69179|69201.7|69183.6|69189.4|69172.2|408
1582266000000|2020-02-21 06:20:00|69199.1|69179.1|69203.1|69183.1|69203.9|69186|69196.5|69178.6|391
1582266300000|2020-02-21 06:25:00|69202.9|69182.9|69208.6|69188.6|69210.9|69191.6|69197.2|69179.2|402
1582266600000|2020-02-21 06:30:00|69208.4|69188.4|69209.9|69189.9|69211.3|69194.7|69203.2|69185.3|589
1582266900000|2020-02-21 06:35:00|69210.6|69190.6|69206.4|69186.4|69210.6|69192.8|69201.9|69182.5|823
1582267200000|2020-02-21 06:40:00|69205.9|69185.9|69208.3|69188.3|69209|69191.3|69201.9|69184.8|370
1582267500000|2020-02-21 06:45:00|69207.9|69187.9|69213.3|69198.3|69222.2|69202.2|69205.6|69187.9|459
1582267800000|2020-02-21 06:50:00|69213.6|69198.6|69212.5|69197.5|69219.3|69201.9|69211.9|69194.3|441
1582268100000|2020-02-21 06:55:00|69212.8|69197.8|69217.4|69197.4|69221.7|69205|69212|69194.6|413
1582268400000|2020-02-21 07:00:00|69217.3|69197.3|69213.7|69193.7|69219.4|69202.4|69206.7|69190.8|639
1582268700000|2020-02-21 07:05:00|69213.8|69193.8|69205.6|69190.6|69216.7|69200.2|69205.6|69190.6|625
1582269000000|2020-02-21 07:10:00|69205.9|69190.9|69198.6|69183.6|69210.1|69193.7|69190.6|69175.6|613
1582269300000|2020-02-21 07:15:00|69198.4|69183.4|69188.2|69168.2|69200.3|69184.4|69180.2|69164.4|600
1582269600000|2020-02-21 07:20:00|69185|69170|69175.8|69160.8|69188.3|69172.2|69173.9|69157.1|613
1582269900000|2020-02-21 07:25:00|69175.3|69160.3|69178.7|69163.7|69184.1|69167.1|69171.7|69154.3|603
1582270200000|2020-02-21 07:30:00|69178.6|69163.6|69175.4|69160.4|69180.4|69164|69170.7|69155.7|655
1582270500000|2020-02-21 07:35:00|69175.3|69160.3|69175.7|69160.7|69181.5|69166.5|69172.1|69157|672
1582270800000|2020-02-21 07:40:00|69175.8|69160.8|69181.2|69166.2|69200.1|69185.1|69172.2|69157.2|783
1582271100000|2020-02-21 07:45:00|69180.9|69165.9|69165.9|69150.9|69180.9|69165.9|69163.2|69148.2|766
1582271400000|2020-02-21 07:50:00|69166.1|69151.1|69172.3|69157.3|69176.8|69161.8|69161.5|69146.5|647
1582271700000|2020-02-21 07:55:00|69170.9|69155.9|69177.2|69162.2|69183.7|69168.7|69166.2|69151.2|658
1582272000000|2020-02-21 08:00:00|69177.1|69162.1|69202.4|69187.4|69206.9|69191.1|69171.5|69153.7|1011
1582272300000|2020-02-21 08:05:00|69202.3|69187.3|69213.8|69198.8|69214.5|69199.5|69184.7|69169.7|992
1582272600000|2020-02-21 08:10:00|69213.7|69198.7|69185.6|69165.6|69213.7|69198.7|69173.7|69156.6|962
1582272900000|2020-02-21 08:15:00|69185.7|69165.7|69150.4|69135.4|69185.7|69165.7|69122.6|69102.6|1116
1582273200000|2020-02-21 08:20:00|69150.5|69135.5|69148.4|69128.4|69156.7|69139.5|69121.1|69102.7|1035
1582273500000|2020-02-21 08:25:00|69148.5|69128.5|69153.7|69133.7|69160.4|69145.4|69131.3|69115.3|919
1582273800000|2020-02-21 08:30:00|69130.9|69110.9|69064.3|69049.3|69130.9|69110.9|69026|69008.4|1269
1582274100000|2020-02-21 08:35:00|69064.2|69049.2|69075.2|69060.2|69091.5|69076.5|69052|69037|985
1582274400000|2020-02-21 08:40:00|69075|69060|69086.2|69071.2|69103.5|69088.4|69062.5|69047.5|896
1582274700000|2020-02-21 08:45:00|69085.6|69070.6|69064.3|69049.3|69095.8|69079.3|69063.3|69048.3|944
1582275000000|2020-02-21 08:50:00|69064.2|69049.2|69063.5|69048.5|69074.3|69059.3|69061.9|69046.9|874
1582275300000|2020-02-21 08:55:00|69063.6|69048.6|69064.5|69044.5|69066.6|69051.6|69050.6|69035.6|979
1582275600000|2020-02-21 09:00:00|69064.4|69044.4|69040.7|69025.7|69064.4|69044.4|69032.2|69015.2|1028
1582275900000|2020-02-21 09:05:00|69040.8|69025.8|69048.5|69033.5|69048.9|69033.9|69031.9|69016.9|883
1582276200000|2020-02-21 09:10:00|69048.7|69033.7|69057.2|69042.2|69062|69047|69036.2|69021.2|895
1582276500000|2020-02-21 09:15:00|69057.1|69042.1|69061.3|69046.3|69073.5|69058.5|69055.2|69040.2|828
1582276800000|2020-02-21 09:20:00|69061.7|69046.7|69069.5|69054.5|69069.5|69054.5|69048.8|69033.8|602
1582277100000|2020-02-21 09:25:00|69069.4|69054.4|69058.2|69043.2|69077.6|69062.6|69054.8|69039.8|731
1582277400000|2020-02-21 09:30:00|69058.3|69043.3|69047.8|69032.8|69059.6|69044.6|69045.8|69030.8|800
1582277700000|2020-02-21 09:35:00|69047.7|69032.7|69067.5|69052.5|69067.8|69052.8|69043.2|69028.2|706
1582278000000|2020-02-21 09:40:00|69067.2|69052.2|69060.3|69045.3|69073|69058|69060.3|69045.3|641
1582278300000|2020-02-21 09:45:00|69060.2|69045.2|69066.8|69051.8|69068|69052.4|69057.2|69042.2|732
1582278600000|2020-02-21 09:50:00|69067.2|69052.2|69069.4|69054.4|69070|69055|69058|69043|679
1582278900000|2020-02-21 09:55:00|69069.3|69054.3|69098.8|69078.8|69104.8|69084.8|69064.1|69048.2|813
1582279200000|2020-02-21 10:00:00|69098.7|69078.7|69125|69110|69140.6|69124.7|69091.4|69074|886
1582279500000|2020-02-21 10:05:00|69124.8|69109.8|69128.2|69113.2|69128.7|69113.7|69109.5|69094.5|719
1582279800000|2020-02-21 10:10:00|69128.3|69113.3|69147.9|69132.9|69148.1|69133.1|69128.3|69113.3|655
1582280100000|2020-02-21 10:15:00|69148|69133|69170|69155|69175.2|69160.2|69143.8|69128.8|801
1582280400000|2020-02-21 10:20:00|69170.4|69155.4|69154|69139|69183.8|69168.8|69143.1|69128.1|820
1582280700000|2020-02-21 10:25:00|69153.5|69138.5|69150.1|69135.1|69166.6|69151.6|69143.3|69128.3|689
1582281000000|2020-02-21 10:30:00|69150.2|69135.2|69141.1|69126.1|69151.3|69136.3|69139.8|69124.8|490
1582281300000|2020-02-21 10:35:00|69142.5|69127.5|69137.9|69122.9|69145.7|69130.7|69134.2|69119.2|560
1582281600000|2020-02-21 10:40:00|69137.6|69122.6|69141.3|69126.3|69146.1|69131.1|69128|69113|567
1582281900000|2020-02-21 10:45:00|69141.1|69126.1|69140|69125|69147.2|69132.2|69133.3|69118.3|587
1582282200000|2020-02-21 10:50:00|69140.1|69125.1|69162.7|69147.7|69163.1|69148.1|69137.2|69122.2|717
1582282500000|2020-02-21 10:55:00|69162.4|69147.4|69161.5|69146.5|69173|69158|69147.3|69132.3|767
1582282800000|2020-02-21 11:00:00|69161.7|69146.7|69171.8|69151.8|69171.8|69155|69151|69136|721
1582283100000|2020-02-21 11:05:00|69169.8|69154.8|69166|69151|69189.2|69174.2|69165.4|69148.4|732
1582283400000|2020-02-21 11:10:00|69166.2|69151.2|69163.8|69148.8|69182|69167|69163.8|69148.8|641
1582283700000|2020-02-21 11:15:00|69164.3|69149.3|69168.5|69153.5|69172.8|69157.8|69160.2|69145.2|595
1582284000000|2020-02-21 11:20:00|69168.6|69153.6|69147.5|69132.5|69168.6|69153.6|69146.4|69131.4|553
1582284300000|2020-02-21 11:25:00|69147.6|69132.6|69133.9|69118.9|69149.6|69134.6|69125.1|69110.1|769
1582284600000|2020-02-21 11:30:00|69133.8|69118.8|69154.5|69134.5|69159|69141.2|69129.4|69114.4|835
1582284900000|2020-02-21 11:35:00|69154.9|69134.9|69148.7|69133.7|69162.7|69147.7|69147.2|69129.6|642
1582285200000|2020-02-21 11:40:00|69148.8|69133.8|69139.3|69124.3|69148.8|69133.8|69137.9|69122.9|642
1582285500000|2020-02-21 11:45:00|69139.7|69124.7|69151.6|69136.6|69155.1|69140.1|69137.8|69122.8|573
1582285800000|2020-02-21 11:50:00|69151.7|69136.7|69137.7|69122.7|69154.9|69139.9|69135|69120|614
1582286100000|2020-02-21 11:55:00|69137.6|69122.6|69122.2|69107.2|69139.3|69124.3|69119.2|69102.4|849
1582286400000|2020-02-21 12:00:00|69122.4|69107.4|69150|69135|69157.2|69142.2|69122.4|69107.4|796
1582286700000|2020-02-21 12:05:00|69150.1|69135.1|69156.9|69136.9|69159.1|69144.1|69131.9|69116.9|719
1582287000000|2020-02-21 12:10:00|69157.3|69137.3|69144.6|69129.6|69160|69142.9|69143|69125.5|705
1582287300000|2020-02-21 12:15:00|69144.7|69129.7|69144.3|69129.3|69148.7|69132.1|69140.3|69122.3|557
1582287600000|2020-02-21 12:20:00|69144|69129|69143.6|69123.6|69147.3|69130.1|69131.2|69113.4|759
1582287900000|2020-02-21 12:25:00|69140.9|69125.9|69154.5|69134.5|69154.5|69137.4|69129.9|69113.4|763
1582288200000|2020-02-21 12:30:00|69154.3|69134.3|69159.2|69144.2|69171.2|69151.2|69148.3|69130.8|817
1582288500000|2020-02-21 12:35:00|69159.3|69144.3|69177|69157|69177.4|69157.4|69155.9|69138.4|734
1582288800000|2020-02-21 12:40:00|69177.1|69157.1|69176.6|69161.6|69178.2|69163.2|69163.4|69145.9|643
1582289100000|2020-02-21 12:45:00|69176.1|69161.1|69174.2|69159.2|69184.9|69168.6|69173.8|69157.2|675
1582289400000|2020-02-21 12:50:00|69174.6|69159.6|69156.7|69141.7|69179.4|69164.4|69152.2|69137.2|595
1582289700000|2020-02-21 12:55:00|69156.9|69141.9|69197.1|69182.1|69199.9|69184.9|69156.9|69141.9|880
1582290000000|2020-02-21 13:00:00|69197.3|69182.3|69172.3|69157.3|69197.5|69182.5|69166.6|69151.6|906
1582290300000|2020-02-21 13:05:00|69172.7|69157.7|69161.8|69141.8|69176.3|69161.3|69160.1|69141.7|750
1582290600000|2020-02-21 13:10:00|69160.5|69145.5|69169.7|69154.7|69175.8|69160.3|69158.5|69143.5|754
1582290900000|2020-02-21 13:15:00|69169.6|69154.6|69169.6|69154.6|69194.3|69179.3|69165.4|69148|818
1582291200000|2020-02-21 13:20:00|69168.7|69153.7|69161.2|69146.2|69172.4|69157.4|69160.2|69145.2|731
1582291500000|2020-02-21 13:25:00|69161.4|69146.4|69168.4|69153.4|69172.8|69157.8|69160.4|69144.5|748
1582291800000|2020-02-21 13:30:00|69168.5|69153.5|69163.4|69148.4|69171.1|69156.1|69152.4|69137.4|753
1582292100000|2020-02-21 13:35:00|69161.7|69146.7|69139.1|69124.1|69162|69147|69136.8|69121.8|726
1582292400000|2020-02-21 13:40:00|69138.9|69123.9|69124.3|69109.3|69140.1|69124.1|69115.1|69100.1|824
1582292700000|2020-02-21 13:45:00|69124.4|69109.4|69118|69103|69129.8|69114|69094.7|69079.7|814
1582293000000|2020-02-21 13:50:00|69118.1|69103.1|69121|69106|69124.9|69109.8|69106.7|69091|706
1582293300000|2020-02-21 13:55:00|69121.4|69106.4|69112.6|69097.6|69134.8|69119.1|69111.6|69095.9|669
1582293600000|2020-02-21 14:00:00|69112.9|69097.9|69163|69148|69165.4|69149.7|69112.9|69097.9|790
1582293900000|2020-02-21 14:05:00|69162.8|69147.8|69144.3|69129.3|69162.9|69147.9|69139.9|69124.9|740
1582294200000|2020-02-21 14:10:00|69144.2|69129.2|69127.7|69112.7|69144.8|69129.8|69123.7|69108.7|752
1582294500000|2020-02-21 14:15:00|69127.6|69112.6|69129.9|69114.9|69140.2|69125.2|69119.1|69104.1|711
1582294800000|2020-02-21 14:20:00|69129.8|69114.8|69123.9|69108.9|69129.9|69114.9|69110.1|69095.1|729
1582295100000|2020-02-21 14:25:00|69123.7|69108.7|69120|69105|69126.3|69111.3|69111.5|69096.5|678
1582295400000|2020-02-21 14:30:00|69120.2|69105.2|69116.9|69101.9|69122.5|69107.5|69103.4|69088.4|861
1582295700000|2020-02-21 14:35:00|69115.3|69100.3|69077.7|69062.7|69115.3|69100.3|69071.7|69056.7|861
1582296000000|2020-02-21 14:40:00|69077.6|69062.6|69080.6|69060.6|69083.5|69067.6|69058|69043|831
1582296300000|2020-02-21 14:45:00|69081.2|69061.2|68893.3|68878.3|69081.2|69061.2|68893.2|68878.2|1309
1582296600000|2020-02-21 14:50:00|68893.9|68878.9|68934.1|68919.1|68944.6|68929.6|68877.8|68861.1|1201
1582296900000|2020-02-21 14:55:00|68934.3|68919.3|68937.8|68917.8|68957.2|68938.3|68888.7|68871.5|1062
1582297200000|2020-02-21 15:00:00|68938|68918|68900.3|68885.3|68938|68918|68862|68847|1120
1582297500000|2020-02-21 15:05:00|68899.1|68884.1|68874|68859|68899.1|68884.1|68855.7|68840.7|1061
1582297800000|2020-02-21 15:10:00|68873.5|68858.5|68826.2|68811.2|68877.9|68862.9|68824.7|68808.6|1096
1582298100000|2020-02-21 15:15:00|68826.4|68811.4|68815|68800|68842.4|68827.4|68797.2|68782.2|1082
1582298400000|2020-02-21 15:20:00|68815.8|68800.8|68819.1|68804.1|68832.2|68817.2|68807.6|68792.6|1036
1582298700000|2020-02-21 15:25:00|68819|68804|68805.2|68785.2|68828.5|68813.5|68802.9|68785.2|903
1582299000000|2020-02-21 15:30:00|68803.9|68788.9|68832.4|68817.4|68845.3|68830.3|68802.1|68787.1|1000
1582299300000|2020-02-21 15:35:00|68832.5|68817.5|68792.9|68777.9|68837.7|68822.7|68790.1|68775.1|998
1582299600000|2020-02-21 15:40:00|68792.7|68777.7|68792.3|68777.3|68801.7|68784.9|68780.5|68763.1|1037
1582299900000|2020-02-21 15:45:00|68794.5|68779.5|68790.7|68775.7|68798.9|68783.9|68767.1|68752.1|996
1582300200000|2020-02-21 15:50:00|68791|68776|68829|68809|68829|68812.3|68783.9|68768.9|983
1582300500000|2020-02-21 15:55:00|68827.3|68812.3|68830.4|68815.4|68871.1|68851.1|68827.2|68812.2|1110
1582300800000|2020-02-21 16:00:00|68830.3|68815.3|68803|68783|68842.9|68827.9|68799.8|68782|999
1582301100000|2020-02-21 16:05:00|68801.5|68786.5|68799.4|68784.4|68814|68799|68793|68778|824
1582301400000|2020-02-21 16:10:00|68798.1|68783.1|68785.1|68770.1|68806.2|68791.2|68782.9|68767.9|790
1582301700000|2020-02-21 16:15:00|68784.9|68769.9|68771.2|68756.2|68795.3|68780.3|68763.4|68744.1|918
1582302000000|2020-02-21 16:20:00|68772.2|68757.2|68798.2|68783.2|68814.3|68799.3|68764.1|68749.1|982
1582302300000|2020-02-21 16:25:00|68798.6|68783.6|68811.9|68796.9|68819|68802.3|68795|68777.6|919
1582302600000|2020-02-21 16:30:00|68812.6|68797.6|68820.3|68805.3|68834.5|68819.5|68811.6|68796.6|890
1582302900000|2020-02-21 16:35:00|68819.3|68804.3|68833.4|68818.4|68836.7|68819.7|68804.3|68786.9|869
1582303200000|2020-02-21 16:40:00|68833.3|68818.3|68855.1|68840.1|68857.8|68842|68830.8|68814|784
1582303500000|2020-02-21 16:45:00|68854.4|68839.4|68844.3|68829.3|68857.6|68840.3|68840.2|68823.2|835
1582303800000|2020-02-21 16:50:00|68844.8|68829.8|68819.6|68804.6|68849|68834|68819.5|68802|806
1582304100000|2020-02-21 16:55:00|68819.5|68804.5|68823.5|68803.5|68824.7|68804.7|68810.1|68792.3|721
1582304400000|2020-02-21 17:00:00|68823.3|68803.3|68813.5|68793.5|68827.5|68809.8|68809.1|68791.1|988
1582304700000|2020-02-21 17:05:00|68813.4|68793.4|68809|68789|68818.8|68801.7|68798.6|68778.6|902
1582305000000|2020-02-21 17:10:00|68809.3|68789.3|68794.9|68774.9|68809.5|68789.9|68794.8|68774.8|810
1582305300000|2020-02-21 17:15:00|68794.7|68774.7|68792|68772|68796.5|68779.1|68786.1|68768.5|719
1582305600000|2020-02-21 17:20:00|68791.8|68771.8|68790.5|68770.5|68802|68784.1|68789.5|68769.5|765
1582305900000|2020-02-21 17:25:00|68790.4|68770.4|68795.6|68775.6|68799.2|68779.2|68790.3|68770.3|936
1582306200000|2020-02-21 17:30:00|68795.5|68775.5|68796.6|68776.6|68798.4|68782|68788.3|68768.3|821
1582306500000|2020-02-21 17:35:00|68796.5|68776.5|68794.8|68779.8|68799.4|68782.7|68788.5|68772.4|775
1582306800000|2020-02-21 17:40:00|68795.1|68780.1|68798.2|68778.2|68799.9|68783.1|68789.2|68771.9|677
1582307100000|2020-02-21 17:45:00|68798|68778|68802.1|68787.1|68805.5|68788.1|68783.1|68765.5|698
1582307400000|2020-02-21 17:50:00|68802.9|68787.9|68824.5|68809.5|68827.8|68809.9|68801.8|68785.1|718
1582307700000|2020-02-21 17:55:00|68824.6|68809.6|68800.7|68785.7|68825.3|68809.6|68800|68783.7|818
1582308000000|2020-02-21 18:00:00|68801.1|68786.1|68812.5|68792.5|68821.6|68801.6|68783.1|68764.9|860
1582308300000|2020-02-21 18:05:00|68812.4|68792.4|68796.9|68776.9|68813.6|68795|68796.2|68776.2|874
1582308600000|2020-02-21 18:10:00|68796.8|68776.8|68787.9|68767.9|68800.5|68780.5|68787.2|68767.2|907
1582308900000|2020-02-21 18:15:00|68787.8|68767.8|68780.9|68760.9|68788.7|68768.7|68777.6|68758.3|815
1582309200000|2020-02-21 18:20:00|68780.8|68760.8|68784.1|68764.1|68784.2|68764.2|68774|68754|844
1582309500000|2020-02-21 18:25:00|68783.9|68763.9|68807.7|68787.7|68809.2|68789.2|68783.8|68763.8|794
1582309800000|2020-02-21 18:30:00|68807.8|68787.8|68800.1|68780.1|68807.9|68787.9|68798.4|68778.4|748
1582310100000|2020-02-21 18:35:00|68800|68780|68802.7|68782.7|68806.7|68786.7|68795|68775|730
1582310400000|2020-02-21 18:40:00|68802.9|68782.9|68802.8|68782.8|68803.6|68783.6|68796.3|68776.3|763
1582310700000|2020-02-21 18:45:00|68802.9|68782.9|68796|68776|68804.4|68784.4|68795.6|68775.6|714
1582311000000|2020-02-21 18:50:00|68795.8|68775.8|68805.7|68785.7|68806.1|68786.1|68789|68769|648
1582311300000|2020-02-21 18:55:00|68805.8|68785.8|68807.2|68787.2|68812.1|68792.1|68804.3|68784.3|641
1582311600000|2020-02-21 19:00:00|68807|68787|68819.4|68799.4|68822.1|68802.1|68804.6|68784.6|791
1582311900000|2020-02-21 19:05:00|68819.1|68799.1|68825.9|68805.9|68826.5|68809.1|68816.9|68798|511
1582312200000|2020-02-21 19:10:00|68826.4|68806.4|68815|68800|68831.5|68814.1|68814.6|68796.1|532
1582312500000|2020-02-21 19:15:00|68814.9|68799.9|68821|68806|68825.6|68807.5|68813.3|68795.8|539
1582312800000|2020-02-21 19:20:00|68820.9|68805.9|68801.8|68786.8|68823.1|68807.2|68800.5|68782.3|669
1582313100000|2020-02-21 19:25:00|68801.5|68786.5|68807.8|68792.8|68810.5|68793.1|68794.2|68776.8|669
1582313400000|2020-02-21 19:30:00|68807.7|68792.7|68817.4|68797.4|68820.7|68803.8|68806.7|68790.3|489
1582313700000|2020-02-21 19:35:00|68817.2|68797.2|68820.8|68805.8|68825.4|68807.7|68808.9|68791.8|441
1582314000000|2020-02-21 19:40:00|68821|68806|68817.4|68797.4|68823.8|68807.9|68814.5|68796.5|495
1582314300000|2020-02-21 19:45:00|68817.3|68797.3|68808.6|68793.6|68818.2|68800.8|68807.9|68790.6|510
1582314600000|2020-02-21 19:50:00|68808.5|68793.5|68805.2|68790.2|68811.4|68794|68804.4|68787|420
1582314900000|2020-02-21 19:55:00|68805.3|68790.3|68802.4|68782.4|68811.7|68794.8|68801.9|68782|650
1582315200000|2020-02-21 20:00:00|68802.6|68782.6|68812.5|68792.5|68813.7|68796.1|68801.9|68781.9|727
1582315500000|2020-02-21 20:05:00|68812.6|68792.6|68824.2|68804.2|68824.4|68804.4|68809.8|68789.8|632
1582315800000|2020-02-21 20:10:00|68824|68804|68824.9|68804.9|68831.2|68816.2|68822.9|68802.9|560
1582316100000|2020-02-21 20:15:00|68824.8|68804.8|68818.3|68798.3|68824.8|68805.3|68817|68797.3|529
1582316400000|2020-02-21 20:20:00|68817.3|68797.3|68822.8|68807.8|68825.6|68808.8|68814.4|68795.6|629
1582316700000|2020-02-21 20:25:00|68823|68808|68834.5|68814.5|68837.9|68819.7|68822.1|68804.1|622
1582317000000|2020-02-21 20:30:00|68834.1|68814.1|68844.2|68824.2|68845.4|68827.4|68830.2|68812.2|595
1582317300000|2020-02-21 20:35:00|68844.3|68824.3|68847.4|68827.4|68847.9|68831.1|68840.1|68820.1|581
1582317600000|2020-02-21 20:40:00|68847.3|68827.3|68844.1|68829.1|68853.6|68833.6|68844|68826.8|524
1582317900000|2020-02-21 20:45:00|68844.5|68829.5|68856.4|68841.4|68857.8|68841.4|68844.1|68826.4|562
1582318200000|2020-02-21 20:50:00|68856.3|68841.3|68861.9|68841.9|68866.6|68848.6|68856|68838.4|614
1582318500000|2020-02-21 20:55:00|68861.8|68841.8|68854.3|68834.3|68868.1|68848.1|68854|68834|680
1582318800000|2020-02-21 21:00:00|68858|68838|68857.2|68837.2|68861.8|68843.8|68854|68834|453
1582319100000|2020-02-21 21:05:00|68856.9|68836.9|68865.4|68845.4|68866.2|68846.2|68856|68836.9|316
1582319400000|2020-02-21 21:10:00|68865.5|68845.5|68860.6|68845.6|68865.5|68847.7|68857.2|68842.2|162
1582319700000|2020-02-21 21:15:00|68859.2|68844.2|68861.8|68846.8|68864.5|68849.5|68857.4|68842.4|125
1582320000000|2020-02-21 21:20:00|68861.9|68846.9|68858.4|68843.4|68867.3|68852.3|68857.1|68842.1|137
1582320300000|2020-02-21 21:25:00|68858.3|68843.3|68857|68842|68862.4|68847.4|68856.1|68841.1|162
1582320600000|2020-02-21 21:30:00|68857.1|68842.1|68859.1|68844.1|68862.4|68847.4|68856.4|68841.4|118
1582320900000|2020-02-21 21:35:00|68859.8|68844.8|68859.6|68844.6|68865.5|68849.8|68855.7|68840.7|327
1582321200000|2020-02-21 21:40:00|68859.7|68844.7|68861.1|68846.1|68869.3|68850.2|68858.7|68841.5|366
1582321500000|2020-02-21 21:45:00|68861|68846|68870|68850|68876.8|68857.1|68858.3|68841.7|568
1582321800000|2020-02-21 21:50:00|68866.9|68851.9|68869.7|68849.7|68887.8|68859.4|68866|68838.5|460
1582322100000|2020-02-21 21:55:00|68868.8|68848.8|68878|68845|68910.9|68852.2|68856|68804.7|409
1582491600000|2020-02-23 21:00:00|69003.9|68958.7|69000.4|68935.6|69028.7|68961.2|68974.5|68925.1|190
1582491900000|2020-02-23 21:05:00|69022.5|68928.5|68993.6|68934.1|69027.9|68975.8|68985.8|68928|243
1582492200000|2020-02-23 21:10:00|68996.9|68932.9|69002.5|68950.7|69021.2|68963.8|68983|68930.7|87
1582492500000|2020-02-23 21:15:00|69005.1|68949.3|69021.9|68970.2|69024.3|68981.3|68998.5|68941.1|111
1582492800000|2020-02-23 21:20:00|69021.2|68976.1|69022.5|68984.2|69031.2|68988.8|69017|68976.1|83
1582493100000|2020-02-23 21:25:00|69023.3|68983.7|69012.9|68963|69029|68983.7|69003.3|68962.6|64
1582493400000|2020-02-23 21:30:00|69012.8|68962.4|69019|68972.7|69028.4|68975.5|69009.1|68960.6|42
1582493700000|2020-02-23 21:35:00|69018.8|68972.8|69089.9|69045.7|69115.3|69071.4|69018.7|68954.2|363
1582494000000|2020-02-23 21:40:00|69090|69045.4|69073.5|69034.2|69110.3|69064.9|69073.1|69009.9|226
1582494300000|2020-02-23 21:45:00|69076.3|69039.7|69104.6|69061.4|69112.7|69070.1|69076.3|69034.6|120
1582494600000|2020-02-23 21:50:00|69101.1|69061.3|69107|69063.7|69112.5|69068.2|69096.6|69053|79
1582494900000|2020-02-23 21:55:00|69096.6|69053|69085.9|69042.2|69105.5|69062.2|69080|69027.8|103
1582495200000|2020-02-23 22:00:00|69083.6|69043|69024.3|68972.4|69099.6|69052|69003.8|68930.4|750
1582495500000|2020-02-23 22:05:00|69024.8|68970.7|69043.5|68950.5|69052.8|68986|68996.2|68933.7|659
1582495800000|2020-02-23 22:10:00|69039.8|68951.1|69005.9|68971.1|69039.8|68977.3|69004.2|68942.3|607
1582496100000|2020-02-23 22:15:00|69005.6|68970.7|68994|68970.1|69012.8|68971.1|68989.6|68924|1116
1582496400000|2020-02-23 22:20:00|68995.7|68964.1|68985.2|68955.1|69007.7|68979.1|68984.7|68953.1|426
1582496700000|2020-02-23 22:25:00|68985.3|68954.9|68971.6|68939.2|68987.4|68956.4|68968.5|68926.5|326
1582497000000|2020-02-23 22:30:00|68972|68939.1|68965|68935.2|68977.8|68946.5|68959.1|68930.6|487
1582497300000|2020-02-23 22:35:00|68965.7|68934.8|68967.3|68937.7|68981.6|68957.1|68961.1|68934.6|515
1582497600000|2020-02-23 22:40:00|68967.2|68937.6|68972.5|68940.8|68976.5|68951.8|68963.7|68932.7|421
1582497900000|2020-02-23 22:45:00|68974|68938.6|68992.1|68960.3|68993.6|68967.1|68945|68916.3|734
1582498200000|2020-02-23 22:50:00|68991.9|68960.6|68983.4|68963.4|68992.4|68970.1|68979|68952.7|453
1582498500000|2020-02-23 22:55:00|68983.6|68963.6|68981.7|68958.3|68992.5|68969.9|68978.1|68954.3|393
1582498800000|2020-02-23 23:00:00|68981.8|68956.8|68938|68918|68990.4|68962.3|68932.7|68910.7|926
1582499100000|2020-02-23 23:05:00|68939|68919|68924.2|68904.2|68941.5|68921.5|68920.3|68900.3|702
1582499400000|2020-02-23 23:10:00|68924.4|68904.4|68914.1|68894.1|68926.8|68905.7|68902.1|68882.1|721
1582499700000|2020-02-23 23:15:00|68913.4|68893.4|68920.4|68900.4|68925.9|68905.9|68910.2|68890.2|802
1582500000000|2020-02-23 23:20:00|68920.2|68900.2|68929.6|68909.6|68932.5|68912.5|68916|68896|772
1582500300000|2020-02-23 23:25:00|68929.4|68909.4|68941.7|68921.7|68943.2|68923.2|68927.2|68907.2|770
1582500600000|2020-02-23 23:30:00|68941.6|68921.6|68952.5|68932.5|68958.4|68938.4|68934.1|68914.1|740
1582500900000|2020-02-23 23:35:00|68952.4|68932.4|68943.1|68923.1|68956|68936|68939.5|68919.5|555
1582501200000|2020-02-23 23:40:00|68943|68923|68926.6|68906.6|68943.8|68923.8|68926.5|68906.5|596
1582501500000|2020-02-23 23:45:00|68926.5|68906.5|68922.2|68902.2|68932.7|68912.7|68919|68899|472
1582501800000|2020-02-23 23:50:00|68922|68902|68933.1|68913.1|68938.1|68918.1|68922|68902|498
1582502100000|2020-02-23 23:55:00|68933.3|68913.3|68926.1|68906.1|68935.9|68915.9|68925.7|68905.7|431
1582502400000|2020-02-24 00:00:00|68927.1|68907.1|68916.4|68896.4|68931.5|68911.5|68915|68895|532
1582502700000|2020-02-24 00:05:00|68915.9|68895.9|68917.5|68897.5|68920.6|68900.6|68910.2|68890.2|547
1582503000000|2020-02-24 00:10:00|68917.6|68897.6|68927.7|68907.7|68929.6|68909.6|68915.6|68895.6|562
1582503300000|2020-02-24 00:15:00|68927.3|68907.3|68919.7|68899.7|68928.2|68908.2|68919.1|68899.1|664
1582503600000|2020-02-24 00:20:00|68919.5|68899.5|68923.8|68903.8|68929|68909|68917.8|68897.8|539
1582503900000|2020-02-24 00:25:00|68923.7|68903.7|68902.9|68882.9|68923.8|68903.8|68902.6|68882.6|603
1582504200000|2020-02-24 00:30:00|68903|68883|68918.7|68898.7|68918.8|68898.8|68903|68883|569
1582504500000|2020-02-24 00:35:00|68918.2|68898.2|68945|68925|68946.5|68926.5|68917.6|68897.6|570
1582504800000|2020-02-24 00:40:00|68945.3|68925.3|68977.6|68957.6|68978.2|68958.2|68945.1|68925.1|602
1582505100000|2020-02-24 00:45:00|68977.5|68957.5|68972.5|68952.5|68989.5|68969.5|68970.5|68950.5|626
1582505400000|2020-02-24 00:50:00|68972.4|68952.4|68975.9|68955.9|68983.8|68963.8|68965.4|68945.4|688
1582505700000|2020-02-24 00:55:00|68975.8|68955.8|68973.2|68953.2|68976.7|68956.7|68963.6|68943.6|545
1582506000000|2020-02-24 01:00:00|68973.4|68953.4|68970.9|68950.9|68979.6|68959.6|68968.2|68948.2|617
1582506300000|2020-02-24 01:05:00|68970.6|68950.6|68983.6|68963.6|68985.6|68965.6|68967.1|68947.1|600
1582506600000|2020-02-24 01:10:00|68983.7|68963.7|69004.7|68984.7|69005.7|68985.7|68983.7|68963.7|650
1582506900000|2020-02-24 01:15:00|69004.8|68984.8|69001|68981|69006.2|68986.2|68997.4|68977.4|581
1582507200000|2020-02-24 01:20:00|69000.8|68980.8|69005.4|68985.4|69006.6|68986.6|69000.5|68980.5|456
1582507500000|2020-02-24 01:25:00|69005.3|68985.3|69010|68990|69017.3|68997.3|69000.9|68980.9|541
1582507800000|2020-02-24 01:30:00|69010.1|68990.1|69015|68995|69015.8|68995.8|69008.2|68988.2|598
1582508100000|2020-02-24 01:35:00|69015.3|68995.3|69004.8|68984.8|69016|68996|69003.9|68983.9|587
1582508400000|2020-02-24 01:40:00|69004.9|68984.9|69002.5|68982.5|69006|68986|68998.3|68978.3|418
1582508700000|2020-02-24 01:45:00|69002.7|68982.7|68998.4|68978.4|69007.1|68987.1|68998.2|68978.2|517
1582509000000|2020-02-24 01:50:00|68998.5|68978.5|68992|68972|69000.6|68980.6|68985.3|68965.3|514
1582509300000|2020-02-24 01:55:00|68992.2|68972.2|68992.7|68972.7|69004.8|68984.8|68991.4|68971.4|492
1582509600000|2020-02-24 02:00:00|68992.8|68972.8|68992.3|68972.3|68996.7|68976.7|68984.1|68964.1|585
1582509900000|2020-02-24 02:05:00|68992.6|68972.6|68998.2|68978.2|69000.3|68980.3|68989.9|68969.9|339
1582510200000|2020-02-24 02:10:00|68998.4|68978.4|68985.9|68965.9|69000.3|68980.3|68982.6|68962.6|482
1582510500000|2020-02-24 02:15:00|68985.6|68965.6|68984.7|68964.7|68987.6|68967.6|68982.3|68962.3|373
1582510800000|2020-02-24 02:20:00|68985.8|68965.8|68991.3|68971.3|68992.4|68972.4|68982.3|68962.3|453
1582511100000|2020-02-24 02:25:00|68990.8|68970.8|68995.7|68975.7|68996.2|68976.2|68983.6|68963.6|433
1582511400000|2020-02-24 02:30:00|68995.9|68975.9|69005.6|68985.6|69008.3|68988.3|68995.9|68975.9|507
1582511700000|2020-02-24 02:35:00|69005.5|68985.5|69010.2|68990.2|69012.8|68992.8|69005.5|68985.5|474
1582512000000|2020-02-24 02:40:00|69010.3|68990.3|68999.4|68979.4|69010.7|68990.7|68990|68970|522
1582512300000|2020-02-24 02:45:00|68999.5|68979.5|68996.1|68976.1|69002.6|68982.6|68991.5|68971.5|519
1582512600000|2020-02-24 02:50:00|68996|68976|69003.6|68983.6|69006.2|68986.2|68991.1|68971.1|457
1582512900000|2020-02-24 02:55:00|69003.8|68983.8|69028.3|69008.3|69028.3|69008.3|69003.8|68983.8|672
1582513200000|2020-02-24 03:00:00|69028.2|69008.2|69020.9|69000.9|69029.3|69009.3|69017.1|68997.1|521
1582513500000|2020-02-24 03:05:00|69021.7|69001.7|69031.8|69011.8|69032.2|69012.2|69020|69000|604
1582513800000|2020-02-24 03:10:00|69031.5|69011.5|69028.1|69008.1|69031.7|69011.7|69021.4|69001.4|455
1582514100000|2020-02-24 03:15:00|69028.2|69008.2|69028.8|69008.8|69032.4|69012.4|69020.4|69000.4|388
1582514400000|2020-02-24 03:20:00|69028.3|69008.3|69027.2|69007.2|69031.4|69011.4|69024.7|69004.7|380
1582514700000|2020-02-24 03:25:00|69027|69007|69023.2|69003.2|69030.9|69010.9|69021.3|69001.3|371
1582515000000|2020-02-24 03:30:00|69023.4|69003.4|69026.4|69006.4|69027.7|69007.7|69021.6|69001.6|468
1582515300000|2020-02-24 03:35:00|69026.9|69006.9|69021.8|69001.8|69028|69008|69018.9|68998.9|441
1582515600000|2020-02-24 03:40:00|69021.7|69001.7|69018.4|68998.4|69022|69002|69018.3|68998.3|263
1582515900000|2020-02-24 03:45:00|69018.8|68998.8|69028.9|69008.9|69029.6|69009.6|69018.5|68998.5|386
1582516200000|2020-02-24 03:50:00|69028.8|69008.8|69030.1|69010.1|69033.1|69013.1|69027.3|69007.3|427
1582516500000|2020-02-24 03:55:00|69030.8|69010.8|69033.4|69013.4|69036.9|69016.9|69028.6|69008.6|414
1582516800000|2020-02-24 04:00:00|69033|69013|69034.8|69014.8|69038.3|69018.3|69029.6|69009.6|509
1582517100000|2020-02-24 04:05:00|69034.4|69014.4|69028.8|69008.8|69037.4|69017.4|69028.4|69008.4|335
1582517400000|2020-02-24 04:10:00|69028.9|69008.9|69031.9|69011.9|69032.8|69012.8|69028.9|69008.9|287
1582517700000|2020-02-24 04:15:00|69032.1|69012.1|69034.9|69014.9|69038.1|69018.1|69029.4|69009.4|252
1582518000000|2020-02-24 04:20:00|69035|69015|69032.9|69012.9|69036.5|69016.5|69032.4|69012.4|189
1582518300000|2020-02-24 04:25:00|69033|69013|69038.1|69018.1|69038.4|69018.4|69031|69011|181
1582518600000|2020-02-24 04:30:00|69037.9|69017.9|69044.2|69024.2|69044.8|69024.8|69036.4|69016.4|209
1582518900000|2020-02-24 04:35:00|69042.9|69022.9|69039.2|69019.2|69044.8|69024.8|69038.5|69018.5|222
1582519200000|2020-02-24 04:40:00|69039.4|69019.4|69043.7|69023.7|69044.2|69024.2|69038.7|69018.7|291
1582519500000|2020-02-24 04:45:00|69043.8|69023.8|69048.6|69028.6|69051.7|69031.7|69042|69022|281
1582519800000|2020-02-24 04:50:00|69048.8|69028.8|69036|69016|69050.7|69030.7|69035.3|69015.3|249
1582520100000|2020-02-24 04:55:00|69036.6|69016.6|69037.2|69017.2|69037.9|69017.9|69035.8|69015.8|235
1582520400000|2020-02-24 05:00:00|69036.9|69016.9|69039.3|69019.3|69041.6|69021.6|69033.2|69013.2|296
1582520700000|2020-02-24 05:05:00|69039.4|69019.4|69039.7|69019.7|69042.8|69022.8|69038|69018|246
1582521000000|2020-02-24 05:10:00|69040.2|69020.2|69040.8|69020.8|69042.5|69022.5|69037.9|69017.9|176
1582521300000|2020-02-24 05:15:00|69041.3|69021.3|69037.9|69017.9|69041.3|69021.3|69034.4|69014.4|249
1582521600000|2020-02-24 05:20:00|69037.7|69017.7|69050.8|69030.8|69051.7|69031.7|69036.2|69016.2|285
1582521900000|2020-02-24 05:25:00|69051.2|69031.2|69055|69035|69059.1|69039.1|69048.9|69028.9|276
1582522200000|2020-02-24 05:30:00|69054.9|69034.9|69041.2|69021.2|69055.4|69035.4|69038.8|69018.8|261
1582522500000|2020-02-24 05:35:00|69041.3|69021.3|69037.9|69017.9|69041.5|69021.5|69035|69015|217
1582522800000|2020-02-24 05:40:00|69039.7|69019.7|69045|69025|69046.7|69026.7|69037.6|69017.6|240
1582523100000|2020-02-24 05:45:00|69044.9|69024.9|69061.5|69041.5|69061.5|69041.5|69044.3|69024.3|329
1582523400000|2020-02-24 05:50:00|69061.2|69041.2|69060.8|69040.8|69068.5|69048.5|69055.9|69035.9|352
1582523700000|2020-02-24 05:55:00|69062.5|69042.5|69078.4|69058.4|69080.1|69060.1|69056.7|69036.7|513
1582524000000|2020-02-24 06:00:00|69078|69058|69063|69043|69079.2|69059.2|69049.6|69029.6|712
1582524300000|2020-02-24 06:05:00|69063.1|69043.1|69059.1|69039.1|69069.4|69049.4|69055.3|69035.3|696
1582524600000|2020-02-24 06:10:00|69059.2|69039.2|69052.1|69032.1|69059.2|69039.2|69050.2|69030.2|474
1582524900000|2020-02-24 06:15:00|69052.7|69032.7|69055.8|69035.8|69062.8|69042.8|69050.7|69030.7|604
1582525200000|2020-02-24 06:20:00|69055.7|69035.7|69054.1|69034.1|69058|69038|69053.2|69033.2|464
1582525500000|2020-02-24 06:25:00|69054.3|69034.3|69050.8|69030.8|69058.9|69038.9|69046.9|69026.9|517
1582525800000|2020-02-24 06:30:00|69050.5|69030.5|69047.5|69027.5|69064.9|69044.9|69043.4|69023.4|702
1582526100000|2020-02-24 06:35:00|69047.3|69027.3|69040.9|69025.9|69049.6|69032.4|69040.7|69022.7|468
1582526400000|2020-02-24 06:40:00|69041.2|69026.2|69052.7|69032.7|69053.2|69036.2|69040.9|69020.9|491
1582526700000|2020-02-24 06:45:00|69052.3|69032.3|69063.2|69043.2|69064.7|69044.7|69046.7|69027.8|534
1582527000000|2020-02-24 06:50:00|69063.3|69043.3|69056.6|69036.6|69065.8|69046|69054.5|69034.6|524
1582527300000|2020-02-24 06:55:00|69056.9|69036.9|69068.1|69048.1|69074|69055.9|69056.9|69036.9|783
1582527600000|2020-02-24 07:00:00|69067|69047|69083|69063|69097.4|69077.4|69049.3|69029.3|1135
1582527900000|2020-02-24 07:05:00|69083.1|69063.1|69109.4|69089.4|69138.7|69118.7|69075.8|69058.4|956
1582528200000|2020-02-24 07:10:00|69109.5|69089.5|69105.3|69085.3|69115.7|69097.9|69088.1|69070.7|939
1582528500000|2020-02-24 07:15:00|69105.1|69085.1|69097.6|69082.6|69111.5|69093.2|69088.5|69072.7|840
1582528800000|2020-02-24 07:20:00|69097.8|69082.8|69079.8|69059.8|69103.3|69085.7|69077|69059.6|720
1582529100000|2020-02-24 07:25:00|69079.6|69059.6|69071.1|69056.1|69079.7|69064|69066.4|69051.4|735
1582529400000|2020-02-24 07:30:00|69071.3|69056.3|69075.7|69060.7|69087.5|69071.7|69071.3|69056.3|753
1582529700000|2020-02-24 07:35:00|69076|69061|69064|69049|69076|69061|69058|69041.4|662
1582530000000|2020-02-24 07:40:00|69063.7|69048.7|69080.6|69065.6|69083|69068|69062.7|69047.7|742
1582530300000|2020-02-24 07:45:00|69079.8|69064.8|69074.7|69059.7|69095.7|69078.3|69070|69055|814
1582530600000|2020-02-24 07:50:00|69074.1|69059.1|69066.5|69051.5|69075.6|69060.6|69060.5|69045|700
1582530900000|2020-02-24 07:55:00|69066.7|69051.7|69060.7|69045.7|69071.6|69056.6|69059.5|69044.5|674
1582531200000|2020-02-24 08:00:00|69060.8|69045.8|69049.3|69034.3|69072.7|69057.7|69027.1|69011.8|1031
1582531500000|2020-02-24 08:05:00|69049.6|69034.6|69001.3|68986.3|69051|69036|69001.1|68986.1|924
1582531800000|2020-02-24 08:10:00|69001.6|68986.6|69026.6|69011.6|69027.7|69011.7|68988.9|68973.9|881
1582532100000|2020-02-24 08:15:00|69026.7|69011.7|69014.5|68999.5|69034.3|69019.3|68988.5|68973.5|954
1582532400000|2020-02-24 08:20:00|69014.6|68999.6|69017.6|69002.6|69024.9|69009.9|68997.4|68982.4|905
1582532700000|2020-02-24 08:25:00|69016.3|69001.3|68990.3|68975.3|69016.5|69001.5|68989.3|68974.3|949
1582533000000|2020-02-24 08:30:00|68990.9|68975.9|69019.7|69004.7|69030.4|69015.4|68988.7|68973.7|979
1582533300000|2020-02-24 08:35:00|69020.4|69005.4|69029.7|69014.7|69041.8|69026.8|69020.4|69005.4|901
1582533600000|2020-02-24 08:40:00|69029.8|69014.8|69016.6|69001.6|69034.1|69019.1|69012.6|68997.6|901
1582533900000|2020-02-24 08:45:00|69016.7|69001.7|69038.7|69023.7|69041.9|69025.5|69015.1|69000.1|881
1582534200000|2020-02-24 08:50:00|69038.6|69023.6|69022.2|69007.2|69060.3|69045.3|69018.5|69003.5|891
1582534500000|2020-02-24 08:55:00|69022.3|69007.3|69001.1|68981.1|69027.9|69012.9|68987.8|68972.8|875
1582534800000|2020-02-24 09:00:00|68999.8|68979.8|68904.8|68889.8|69004|68984|68902.4|68884.7|1163
1582535100000|2020-02-24 09:05:00|68905|68890|68958.7|68938.7|68960.5|68943.7|68904.6|68889.6|954
1582535400000|2020-02-24 09:10:00|68959.2|68939.2|68970.7|68950.7|68970.9|68953.6|68948.3|68931.6|920
1582535700000|2020-02-24 09:15:00|68970.6|68950.6|68991|68971|68993|68976.1|68968.6|68950.5|864
1582536000000|2020-02-24 09:20:00|68990.9|68970.9|69035.8|69020.8|69048.3|69029.9|68988.4|68970.9|892
1582536300000|2020-02-24 09:25:00|69035.9|69020.9|69037.2|69017.2|69042.1|69025.1|69032.2|69013.2|806
1582536600000|2020-02-24 09:30:00|69036.8|69016.8|69015.8|69000.8|69043|69023.6|69008.3|68990.1|798
1582536900000|2020-02-24 09:35:00|69015.7|69000.7|69013.3|68998.3|69018.8|69003.8|69002.8|68986.3|869
1582537200000|2020-02-24 09:40:00|69013.4|68998.4|69034.1|69019.1|69039.9|69022.5|69012.7|68995.3|858
1582537500000|2020-02-24 09:45:00|69034.2|69019.2|69083.9|69063.9|69085.3|69065.9|69029.9|69013.2|950
1582537800000|2020-02-24 09:50:00|69083.6|69063.6|69076.7|69061.7|69084.3|69069.3|69044.8|69029.1|966
1582538100000|2020-02-24 09:55:00|69077.1|69062.1|69072.2|69057.2|69083.1|69068.1|69061.7|69045.6|824
1582538400000|2020-02-24 10:00:00|69071.7|69056.7|69063.4|69043.4|69073.3|69058.3|69049|69031.5|748
1582538700000|2020-02-24 10:05:00|69061.6|69046.6|69029.2|69014.2|69076|69058.3|69027.4|69012.4|875
1582539000000|2020-02-24 10:10:00|69028.4|69013.4|69028.3|69013.3|69030.9|69015.9|69006.3|68989.2|787
1582539300000|2020-02-24 10:15:00|69028.6|69013.6|69048.7|69028.7|69057.7|69039|69022.5|69004.9|747
1582539600000|2020-02-24 10:20:00|69046.5|69031.5|69051|69036|69056.4|69041.4|69040.1|69025.1|698
1582539900000|2020-02-24 10:25:00|69050.9|69035.9|69078.5|69063.5|69080.6|69065.6|69050.9|69035.9|803
1582540200000|2020-02-24 10:30:00|69078.2|69063.2|69079.9|69064.9|69088.7|69073.7|69069.8|69052.6|836
1582540500000|2020-02-24 10:35:00|69079.7|69064.7|69066.4|69051.4|69080.8|69065.8|69053.7|69038.7|764
1582540800000|2020-02-24 10:40:00|69066.3|69051.3|69080.7|69065.7|69081.5|69066.5|69053.8|69038.8|704
1582541100000|2020-02-24 10:45:00|69080.6|69065.6|69052|69037|69082.8|69067.8|69049.9|69034.9|793
1582541400000|2020-02-24 10:50:00|69053.8|69038.8|69071.1|69056.1|69078.2|69063.2|69053.8|69038.8|777
1582541700000|2020-02-24 10:55:00|69071|69056|69070.6|69055.6|69075.9|69059.6|69056.1|69041.1|715
1582542000000|2020-02-24 11:00:00|69071|69056|69073.5|69058.5|69075.3|69060.1|69063.7|69048.7|687
1582542300000|2020-02-24 11:05:00|69073.7|69058.7|69072.4|69057.4|69085.7|69070.7|69072|69057|731
1582542600000|2020-02-24 11:10:00|69072.5|69057.5|69045.3|69030.3|69072.7|69057.7|69027.5|69012.5|792
1582542900000|2020-02-24 11:15:00|69046.9|69031.9|69034|69019|69047.3|69032.3|69023.2|69008.2|791
1582543200000|2020-02-24 11:20:00|69034.1|69019.1|69043.3|69028.3|69055.1|69040.1|69031.7|69016.7|747
1582543500000|2020-02-24 11:25:00|69043.2|69028.2|69029.8|69014.8|69045.6|69030.6|69022.6|69007.6|615
1582543800000|2020-02-24 11:30:00|69029.7|69014.7|69016.9|69001.9|69031.9|69016.9|69010.2|68992.7|774
1582544100000|2020-02-24 11:35:00|69016.6|69001.6|69035.2|69015.2|69038.7|69020.5|69008.8|68991.8|786
1582544400000|2020-02-24 11:40:00|69035.1|69015.1|69025.9|69005.9|69038.7|69020.9|69014.7|68997.5|678
1582544700000|2020-02-24 11:45:00|69026.2|69006.2|69036.6|69021.6|69046.6|69031.6|69018.4|69000.9|613
1582545000000|2020-02-24 11:50:00|69036.8|69021.8|69025.6|69010.6|69037.3|69022.3|69023.6|69006.9|749
1582545300000|2020-02-24 11:55:00|69025.8|69010.8|69037.4|69022.4|69042.6|69027.6|69013.1|68998.1|726
1582545600000|2020-02-24 12:00:00|69037.5|69022.5|69044.7|69029.7|69064.4|69049.4|69036.9|69021.9|869
1582545900000|2020-02-24 12:05:00|69044.8|69029.8|69045.3|69030.3|69048.6|69033.6|69034|69019|720
1582546200000|2020-02-24 12:10:00|69045.2|69030.2|69027.2|69012.2|69047.9|69032.9|69027.2|69012.2|802
1582546500000|2020-02-24 12:15:00|69027.3|69012.3|69021|69006|69035.1|69020.1|69018.5|69003.5|716
1582546800000|2020-02-24 12:20:00|69020.8|69005.8|69017.5|69002.5|69029.6|69014.6|69014.1|68996.7|674
1582547100000|2020-02-24 12:25:00|69017.4|69002.4|68995.5|68980.5|69027.9|69012.9|68990.6|68974|724
1582547400000|2020-02-24 12:30:00|68995.3|68980.3|69027.8|69012.8|69033|69018|68995|68980|793
1582547700000|2020-02-24 12:35:00|69027.7|69012.7|69033.9|69018.9|69037.9|69022.9|69022.7|69007.7|748
1582548000000|2020-02-24 12:40:00|69033.7|69018.7|69030.4|69015.4|69043.4|69028.4|69024.3|69009.3|763
1582548300000|2020-02-24 12:45:00|69030.5|69015.5|69034.6|69019.6|69044.6|69029.6|69030.2|69015.2|729
1582548600000|2020-02-24 12:50:00|69036.8|69021.8|69035.1|69020.1|69041.6|69026.6|69024.6|69009.6|746
1582548900000|2020-02-24 12:55:00|69035.7|69020.7|69058.3|69043.3|69068.4|69053.4|69030|69015|978
1582549200000|2020-02-24 13:00:00|69058.1|69043.1|69043|69028|69059.3|69044.3|69038.8|69021.5|878
1582549500000|2020-02-24 13:05:00|69042.9|69027.9|69053.8|69038.8|69059.3|69042.3|69037.5|69020.8|790
1582549800000|2020-02-24 13:10:00|69054.1|69039.1|69055.4|69040.4|69078.4|69063.4|69054.1|69038|838
1582550100000|2020-02-24 13:15:00|69055.6|69040.6|69049.9|69029.9|69061.5|69044.9|69043.8|69027.1|815
1582550400000|2020-02-24 13:20:00|69050.6|69030.6|69045.3|69030.3|69058.6|69040.6|69041.8|69024.2|730
1582550700000|2020-02-24 13:25:00|69045.4|69030.4|69040.5|69025.5|69052.5|69033.7|69034|69019|781
1582551000000|2020-02-24 13:30:00|69040.3|69025.3|69053.1|69038.1|69054.1|69039.1|69038.8|69023.8|886
1582551300000|2020-02-24 13:35:00|69052|69037|69059.9|69044.9|69062.7|69047.1|69050.9|69035.7|814
1582551600000|2020-02-24 13:40:00|69059.7|69044.7|69072.9|69057.9|69075.7|69060.7|69058.6|69041|717
1582551900000|2020-02-24 13:45:00|69073.1|69058.1|69075.1|69060.1|69081.3|69066.3|69071.5|69054.2|801
1582552200000|2020-02-24 13:50:00|69075|69060|69073.7|69058.7|69081.3|69064.8|69072.1|69055.6|620
1582552500000|2020-02-24 13:55:00|69073.6|69058.6|69081.9|69066.9|69091.7|69076.7|69072.4|69057.4|676
1582552800000|2020-02-24 14:00:00|69081.8|69066.8|69059.8|69044.8|69085.9|69070.9|69059.8|69044.8|839
1582553100000|2020-02-24 14:05:00|69059.9|69044.9|69043.8|69028.8|69062|69047|69029.1|69014.1|956
1582553400000|2020-02-24 14:10:00|69043.7|69028.7|69036.4|69021.4|69044.2|69029.2|69017.7|69002.7|1000
1582553700000|2020-02-24 14:15:00|69036.5|69021.5|69019.6|68999.6|69040.5|69024|69004.9|68987.3|1054
1582554000000|2020-02-24 14:20:00|69019.4|68999.4|68984.4|68964.4|69021.9|69006.5|68980.7|68960.7|1092
1582554300000|2020-02-24 14:25:00|68984.3|68964.3|68971.7|68951.7|68995.4|68975.4|68950|68930|919
1582554600000|2020-02-24 14:30:00|68973.4|68953.4|68990.2|68975.2|69013.1|68998.1|68962.3|68943.7|978
1582554900000|2020-02-24 14:35:00|68990.5|68975.5|68995.9|68980.9|69003.9|68988.9|68977.4|68962.4|894
1582555200000|2020-02-24 14:40:00|68995.7|68980.7|68956.8|68941.8|68995.8|68980.8|68942|68927|867
1582555500000|2020-02-24 14:45:00|68957|68942|68928.8|68913.8|68960.2|68945.2|68927.1|68912.1|806
1582555800000|2020-02-24 14:50:00|68928.6|68913.6|68857.4|68842.4|68936.1|68919.8|68850.5|68835.5|994
1582556100000|2020-02-24 14:55:00|68857.5|68842.5|68874.3|68859.3|68884.9|68869.9|68856.8|68841.8|920
1582556400000|2020-02-24 15:00:00|68871.6|68856.6|68850.1|68835.1|68891.6|68876.6|68843.3|68828.3|910
1582556700000|2020-02-24 15:05:00|68850.4|68835.4|68821.1|68806.1|68852.1|68837.1|68813.6|68797.7|862
1582557000000|2020-02-24 15:10:00|68821|68806|68846.8|68831.8|68854|68839|68816.9|68801.9|879
1582557300000|2020-02-24 15:15:00|68847|68832|68846.8|68831.8|68854.7|68839.7|68828.1|68813.1|769
1582557600000|2020-02-24 15:20:00|68847|68832|68833.9|68818.9|68858.6|68843.6|68825.2|68810.2|760
1582557900000|2020-02-24 15:25:00|68835.1|68820.1|68816.5|68801.5|68850|68835|68815.4|68799.2|841
1582558200000|2020-02-24 15:30:00|68816.4|68801.4|68832.3|68817.3|68835.6|68820.3|68805|68790|950
1582558500000|2020-02-24 15:35:00|68832.5|68817.5|68837.9|68822.9|68849.8|68834.8|68812.5|68797.5|1041
1582558800000|2020-02-24 15:40:00|68837.8|68822.8|68858.5|68843.5|68868|68853|68823.6|68808.6|1062
1582559100000|2020-02-24 15:45:00|68857.9|68842.9|68821.7|68806.7|68860|68842.9|68819.9|68804.9|1021
1582559400000|2020-02-24 15:50:00|68822.4|68807.4|68822.6|68802.6|68874.1|68856.4|68818.6|68801.3|1030
1582559700000|2020-02-24 15:55:00|68826.6|68806.6|68829|68814|68845.9|68830.9|68800|68783.3|1092
1582560000000|2020-02-24 16:00:00|68828.8|68813.8|68814.2|68799.2|68833.7|68818.7|68781.6|68761.6|1062
1582560300000|2020-02-24 16:05:00|68814|68799|68854.8|68834.8|68855.8|68838.3|68811.9|68796.9|952
1582560600000|2020-02-24 16:10:00|68854.7|68834.7|68871.2|68856.2|68895.7|68878.9|68837.8|68821.1|992
1582560900000|2020-02-24 16:15:00|68871.4|68856.4|68844.1|68829.1|68873.2|68858.2|68844|68829|905
1582561200000|2020-02-24 16:20:00|68844.2|68829.2|68819.4|68804.4|68847.9|68832.9|68819.3|68804.3|843
1582561500000|2020-02-24 16:25:00|68819.8|68804.8|68801.6|68786.6|68829|68812.6|68800.9|68784.6|907
1582561800000|2020-02-24 16:30:00|68801.3|68786.3|68795.6|68780.6|68810|68793.7|68788.3|68770.9|927
1582562100000|2020-02-24 16:35:00|68795.7|68780.7|68815.2|68800.2|68823.2|68806.3|68788.8|68773.7|925
1582562400000|2020-02-24 16:40:00|68815.1|68800.1|68814.8|68799.8|68841.3|68824.3|68808.1|68791.3|957
1582562700000|2020-02-24 16:45:00|68817.1|68797.1|68846.4|68831.4|68849.5|68832.4|68807.3|68789.8|866
1582563000000|2020-02-24 16:50:00|68846.7|68831.7|68843.3|68828.3|68855.9|68840|68835.8|68818.2|853
1582563300000|2020-02-24 16:55:00|68843|68828|68833.1|68813.1|68843.7|68828|68827.5|68809.8|890
1582563600000|2020-02-24 17:00:00|68830.6|68815.6|68819.1|68804.1|68852.8|68833.4|68809.5|68792.1|1029
1582563900000|2020-02-24 17:05:00|68819.3|68804.3|68815.9|68800.9|68823.5|68808.5|68799.5|68782.4|880
1582564200000|2020-02-24 17:10:00|68815.8|68800.8|68791.7|68776.7|68819|68802.7|68784.8|68767.6|944
1582564500000|2020-02-24 17:15:00|68791.5|68776.5|68812.2|68792.2|68812.2|68794.2|68781.2|68764.6|893
1582564800000|2020-02-24 17:20:00|68811.7|68791.7|68794.4|68774.4|68811.7|68793.1|68784.7|68767.3|811
1582565100000|2020-02-24 17:25:00|68794.3|68774.3|68796|68781|68798.9|68781|68755.6|68735.6|1105
1582565400000|2020-02-24 17:30:00|68798.2|68778.2|68778.2|68758.2|68808.3|68789.4|68767.2|68747.2|969
1582565700000|2020-02-24 17:35:00|68778.3|68758.3|68785.2|68765.2|68790.1|68772|68774.3|68757.4|918
1582566000000|2020-02-24 17:40:00|68784.9|68764.9|68780.8|68765.8|68788.2|68771.2|68771.6|68754.1|799
1582566300000|2020-02-24 17:45:00|68781|68766|68759.4|68739.4|68787.8|68771|68754.3|68734.3|925
1582566600000|2020-02-24 17:50:00|68759.2|68739.2|68745|68730|68759.2|68739.3|68734.4|68714.4|922
1582566900000|2020-02-24 17:55:00|68746.1|68731.1|68737.2|68722.2|68746.7|68731.7|68731.1|68716.1|871
1582567200000|2020-02-24 18:00:00|68737.1|68722.1|68743.5|68728.5|68753.7|68737.3|68731.6|68713.3|952
1582567500000|2020-02-24 18:05:00|68743.3|68728.3|68740.7|68725.7|68746.2|68729.7|68730.6|68712.5|835
1582567800000|2020-02-24 18:10:00|68741|68726|68738.1|68723.1|68743.6|68727.7|68733.1|68718.1|777
1582568100000|2020-02-24 18:15:00|68738.3|68723.3|68742.7|68722.7|68744|68725.4|68734.4|68717.7|756
1582568400000|2020-02-24 18:20:00|68742.9|68722.9|68756.7|68741.7|68759.4|68741.7|68740.5|68722.5|791
1582568700000|2020-02-24 18:25:00|68757|68742|68755.3|68740.3|68762.3|68744.8|68748.6|68731|826
1582569000000|2020-02-24 18:30:00|68755.1|68740.1|68763.8|68748.8|68766.9|68750.2|68751.5|68734.5|704
1582569300000|2020-02-24 18:35:00|68763.7|68748.7|68770.7|68755.7|68773.9|68758.5|68759.5|68743.2|655
1582569600000|2020-02-24 18:40:00|68770.9|68755.9|68778.5|68758.5|68779.1|68761.7|68757.5|68739.9|602
1582569900000|2020-02-24 18:45:00|68778.7|68758.7|68779|68759|68786.5|68766.5|68772.8|68754.8|602
1582570200000|2020-02-24 18:50:00|68779.1|68759.1|68795.2|68775.2|68797.9|68777.9|68779.1|68759.1|669
1582570500000|2020-02-24 18:55:00|68794.9|68774.9|68777.7|68757.7|68794.9|68774.9|68772.9|68752.9|755
1582570800000|2020-02-24 19:00:00|68777.2|68757.2|68788.9|68768.9|68789|68769|68777.2|68757.2|721
1582571100000|2020-02-24 19:05:00|68789|68769|68812.3|68792.3|68812.6|68795.8|68788.9|68768.9|690
1582571400000|2020-02-24 19:10:00|68812.1|68792.1|68807.8|68787.8|68821.4|68805|68802.1|68783.5|819
1582571700000|2020-02-24 19:15:00|68807.9|68787.9|68802.1|68782.1|68815.2|68795.2|68794.4|68774.4|852
1582572000000|2020-02-24 19:20:00|68802|68782|68832.3|68812.3|68835.8|68818.1|68802|68782|745
1582572300000|2020-02-24 19:25:00|68832.8|68812.8|68840.8|68820.8|68855.3|68836.4|68832.5|68812.8|943
1582572600000|2020-02-24 19:30:00|68840.9|68820.9|68861.7|68841.7|68867.7|68849.9|68837|68818.8|999
1582572900000|2020-02-24 19:35:00|68861.6|68841.6|68882.2|68862.2|68890.9|68870.9|68850.4|68832.3|892
1582573200000|2020-02-24 19:40:00|68882|68862|68876.3|68856.3|68886.3|68867.3|68872.5|68853.1|817
1582573500000|2020-02-24 19:45:00|68875.9|68855.9|68885.6|68865.6|68920.1|68900.1|68875.6|68855.6|870
1582573800000|2020-02-24 19:50:00|68885.5|68865.5|68892|68872|68895.1|68875.1|68874.2|68854.9|846
1582574100000|2020-02-24 19:55:00|68892.1|68872.1|68909.2|68894.2|68917.8|68900.8|68875.5|68855.5|932
1582574400000|2020-02-24 20:00:00|68909.9|68894.9|68892.1|68872.1|68923.2|68903.4|68886|68867.7|960
1582574700000|2020-02-24 20:05:00|68892.2|68872.2|68891.6|68871.6|68898.3|68878.8|68883.4|68863.4|846
1582575000000|2020-02-24 20:10:00|68891.8|68871.8|68883.8|68863.8|68896|68876|68881.3|68861.3|775
1582575300000|2020-02-24 20:15:00|68884|68864|68878.6|68858.6|68884.1|68864.3|68868.7|68848.7|836
1582575600000|2020-02-24 20:20:00|68878.7|68858.7|68874|68854|68885.6|68866.5|68871.7|68851.7|872
1582575900000|2020-02-24 20:25:00|68873.9|68853.9|68876.1|68856.1|68878.8|68858.8|68867.4|68849.8|826
1582576200000|2020-02-24 20:30:00|68875.4|68855.4|68871.5|68851.5|68879.9|68859.9|68864|68846.8|857
1582576500000|2020-02-24 20:35:00|68870.5|68850.5|68857|68837|68871.6|68852.7|68852.3|68833.8|932
1582576800000|2020-02-24 20:40:00|68857.2|68837.2|68839.2|68819.2|68861.8|68841.8|68830.6|68810.6|744
1582577100000|2020-02-24 20:45:00|68839.1|68819.1|68837.2|68817.2|68846.8|68826.8|68835.2|68815.9|790
1582577400000|2020-02-24 20:50:00|68837.5|68817.5|68837.8|68817.8|68842.7|68822.7|68824|68804|828
1582577700000|2020-02-24 20:55:00|68837.6|68817.6|68841.2|68821.2|68845.8|68825.8|68832|68813.3|864
1582578000000|2020-02-24 21:00:00|68838.5|68818.5|68856.2|68836.2|68860.4|68840.4|68837.8|68817.8|696
1582578300000|2020-02-24 21:05:00|68856.3|68836.3|68843|68823|68856.3|68836.3|68839.6|68819.6|496
1582578600000|2020-02-24 21:10:00|68842.8|68822.8|68831.3|68811.3|68843.9|68823.9|68828.8|68808.8|545
1582578900000|2020-02-24 21:15:00|68831.1|68811.1|68847.9|68827.9|68851.7|68831.7|68829.4|68809.4|510
1582579200000|2020-02-24 21:20:00|68848|68828|68835.1|68815.1|68848.5|68828.5|68831|68811|406
1582579500000|2020-02-24 21:25:00|68835.3|68815.3|68849.6|68829.6|68851.7|68831.7|68833.4|68813.4|438
1582579800000|2020-02-24 21:30:00|68850.1|68830.1|68846.8|68826.8|68850.1|68830.1|68841.3|68821.3|484
1582580100000|2020-02-24 21:35:00|68846.9|68826.9|68857|68837|68863.3|68843.3|68846.9|68826.9|463
1582580400000|2020-02-24 21:40:00|68857.1|68837.1|68848.8|68828.8|68860|68840|68845.7|68825.7|411
1582580700000|2020-02-24 21:45:00|68849.2|68829.2|68854.8|68834.8|68856.7|68836.7|68846.3|68826.3|509
1582581000000|2020-02-24 21:50:00|68854.9|68834.9|68850.1|68830.1|68857.7|68837.7|68849.5|68829.5|383
1582581300000|2020-02-24 21:55:00|68849.3|68829.3|68848.2|68815.8|68853.3|68830.8|68834.3|68789.5|494
1582581600000|2020-02-24 22:00:00|68848.9|68816.5|68846.1|68824.6|68850.6|68824.8|68846.1|68815.2|69
1582581900000|2020-02-24 22:05:00|68852.1|68814|68853.6|68818.3|68865.6|68828.4|68846|68813.4|262
1582582200000|2020-02-24 22:10:00|68852.1|68819.8|68853.7|68821.8|68868.6|68828.4|68848.2|68813.4|284
1582582500000|2020-02-24 22:15:00|68856.1|68821.3|68857.1|68818|68877.7|68823.5|68840.4|68808.6|500
1582582800000|2020-02-24 22:20:00|68857.4|68818.8|68851.7|68796.6|68877.6|68818.8|68844.6|68784.7|604
1582583100000|2020-02-24 22:25:00|68851.9|68796.9|68845.4|68809.3|68883.4|68812.3|68837.9|68789.9|441
1582583400000|2020-02-24 22:30:00|68842.5|68806.9|68840.5|68805.4|68906.9|68813.2|68832.6|68788.6|736
1582583700000|2020-02-24 22:35:00|68836.4|68809.5|68840|68812|68892|68813.6|68830.1|68783.5|703
1582584000000|2020-02-24 22:40:00|68839.8|68807.7|68840.5|68808.4|68907.7|68813.7|68833|68786.5|666
1582584300000|2020-02-24 22:45:00|68840.7|68805.4|68832|68810.9|68849.6|68821.8|68829.6|68797.2|492
1582584600000|2020-02-24 22:50:00|68832.3|68810.6|68866.1|68804.5|68889.1|68815.1|68826.9|68777.9|734
1582584900000|2020-02-24 22:55:00|68865.8|68804.7|68854.8|68828.5|68884.7|68831.8|68835.8|68778.2|1113
1582585200000|2020-02-24 23:00:00|68857|68827.3|68847.3|68827.3|68858.1|68829.9|68839.1|68818.5|561
1582585500000|2020-02-24 23:05:00|68847.4|68827.4|68851.9|68831.9|68852.9|68832.9|68845.3|68825.3|445
1582585800000|2020-02-24 23:10:00|68852.6|68832.6|68864.6|68844.6|68868.8|68848.8|68850.1|68830.1|395
1582586100000|2020-02-24 23:15:00|68865.3|68845.3|68863.6|68843.6|68871.1|68851.1|68862|68842|547
1582586400000|2020-02-24 23:20:00|68863.7|68843.7|68857.4|68837.4|68865.7|68845.7|68855.2|68835.2|471
1582586700000|2020-02-24 23:25:00|68857.8|68837.8|68864.9|68844.9|68865.2|68845.2|68855|68835|486
1582587000000|2020-02-24 23:30:00|68865|68845|68849.7|68829.7|68865.3|68845.3|68848.2|68828.2|531
1582587300000|2020-02-24 23:35:00|68849.8|68829.8|68845.7|68825.7|68850|68830|68843.9|68823.9|573
1582587600000|2020-02-24 23:40:00|68845.8|68825.8|68850.4|68830.4|68852.3|68832.3|68841.8|68821.8|523
1582587900000|2020-02-24 23:45:00|68850.3|68830.3|68862.4|68842.4|68863.6|68843.6|68848.7|68828.7|525
1582588200000|2020-02-24 23:50:00|68862.5|68842.5|68863.5|68843.5|68866.7|68846.7|68858.7|68838.7|406
1582588500000|2020-02-24 23:55:00|68863.7|68843.7|68872.7|68852.7|68876.5|68856.5|68863.7|68843.7|543
1582588800000|2020-02-25 00:00:00|68873.6|68853.6|68863.3|68843.3|68876.8|68856.8|68858.1|68838.1|717
1582589100000|2020-02-25 00:05:00|68863.4|68843.4|68858.8|68838.8|68866.6|68846.6|68857.3|68837.3|674
1582589400000|2020-02-25 00:10:00|68858.3|68838.3|68853.2|68833.2|68861.8|68841.8|68848.8|68828.8|680
1582589700000|2020-02-25 00:15:00|68853.8|68833.8|68847.1|68827.1|68856.3|68836.3|68846.1|68826.1|590
1582590000000|2020-02-25 00:20:00|68847.2|68827.2|68848.9|68828.9|68853.2|68833.2|68845.6|68825.6|410
1582590300000|2020-02-25 00:25:00|68848.4|68828.4|68852.9|68832.9|68858|68838|68847.6|68827.6|413
1582590600000|2020-02-25 00:30:00|68853.1|68833.1|68854|68834|68855.3|68835.3|68846.1|68826.1|417
1582590900000|2020-02-25 00:35:00|68854.5|68834.5|68854.4|68834.4|68857.7|68837.7|68852|68832|405
1582591200000|2020-02-25 00:40:00|68854.5|68834.5|68850.3|68830.3|68857|68837|68848|68828|431
1582591500000|2020-02-25 00:45:00|68850.4|68830.4|68851.9|68831.9|68855|68835|68845.1|68825.1|406
1582591800000|2020-02-25 00:50:00|68851.8|68831.8|68856.6|68836.6|68858.6|68838.6|68847|68827|419
1582592100000|2020-02-25 00:55:00|68857.1|68837.1|68852.4|68832.4|68857.9|68837.9|68851.5|68831.5|427
1582592400000|2020-02-25 01:00:00|68851.6|68831.6|68859.6|68839.6|68863.7|68843.7|68848.6|68828.6|526
1582592700000|2020-02-25 01:05:00|68860.5|68840.5|68867.2|68847.2|68869.8|68849.8|68856.7|68836.7|447
1582593000000|2020-02-25 01:10:00|68867.5|68847.5|68872.3|68852.3|68894.6|68874.6|68866.4|68846.4|685
1582593300000|2020-02-25 01:15:00|68872.1|68852.1|68871.7|68851.7|68877.7|68857.7|68867.9|68847.9|469
1582593600000|2020-02-25 01:20:00|68870.9|68850.9|68826.6|68806.6|68876.1|68856.1|68826.4|68806.4|731
1582593900000|2020-02-25 01:25:00|68826.5|68806.5|68823.4|68803.4|68829.1|68809.1|68813.6|68793.6|611
1582594200000|2020-02-25 01:30:00|68823.5|68803.5|68816.1|68796.1|68824|68804|68806.4|68786.4|617
1582594500000|2020-02-25 01:35:00|68816|68796|68812.9|68792.9|68823.1|68803.1|68804.7|68784.7|600
1582594800000|2020-02-25 01:40:00|68812.5|68792.5|68816.2|68796.2|68816.3|68796.3|68800.4|68780.4|474
1582595100000|2020-02-25 01:45:00|68816.3|68796.3|68814.8|68794.8|68822.2|68802.2|68809.3|68789.3|469
1582595400000|2020-02-25 01:50:00|68813.3|68793.3|68814.5|68794.5|68819|68798.9|68808.2|68788.2|463
1582595700000|2020-02-25 01:55:00|68814.3|68794.3|68809.7|68789.7|68814.9|68794.9|68800.4|68780.4|494
1582596000000|2020-02-25 02:00:00|68809.4|68789.4|68793.6|68773.6|68812|68792|68789.3|68769.3|575
1582596300000|2020-02-25 02:05:00|68793.7|68773.7|68791.5|68771.5|68796.8|68776.8|68780.8|68760.8|641
1582596600000|2020-02-25 02:10:00|68791.3|68771.3|68798.5|68778.5|68807.1|68787.1|68791|68771|546
1582596900000|2020-02-25 02:15:00|68798.4|68778.4|68796.7|68776.7|68806.4|68786.4|68796.2|68776.2|496
1582597200000|2020-02-25 02:20:00|68797.5|68777.5|68799.9|68779.9|68803.9|68783.9|68792.1|68772.1|344
1582597500000|2020-02-25 02:25:00|68799.8|68779.8|68806|68786|68810.9|68790.9|68798.9|68778.9|329
1582597800000|2020-02-25 02:30:00|68806.1|68786.1|68796.9|68776.9|68806.4|68786.4|68795.8|68775.8|393
1582598100000|2020-02-25 02:35:00|68796.7|68776.7|68792.6|68772.6|68799.2|68779.2|68790.3|68770.3|464
1582598400000|2020-02-25 02:40:00|68792.7|68772.7|68795.6|68775.6|68802.8|68782.8|68791.3|68771.3|428
1582598700000|2020-02-25 02:45:00|68795.7|68775.7|68800.2|68780.2|68801|68781|68790.7|68770.7|461
1582599000000|2020-02-25 02:50:00|68800|68780|68800.4|68780.4|68802.9|68782.9|68797.5|68777.5|471
1582599300000|2020-02-25 02:55:00|68800.3|68780.3|68779.5|68759.5|68803.2|68783.2|68771.8|68751.8|481
1582599600000|2020-02-25 03:00:00|68779.2|68759.2|68780.4|68760.4|68784|68764|68778.5|68758.5|363
1582599900000|2020-02-25 03:05:00|68781.3|68761.3|68780.6|68760.6|68781.4|68761.4|68774.6|68754.6|385
1582600200000|2020-02-25 03:10:00|68780.8|68760.8|68779|68759|68781.5|68761.5|68771.8|68751.8|437
1582600500000|2020-02-25 03:15:00|68778.9|68758.9|68779.1|68759.1|68782|68762|68775.9|68755.9|380
1582600800000|2020-02-25 03:20:00|68779|68759|68766.8|68746.8|68779|68759|68765.2|68745.2|482
1582601100000|2020-02-25 03:25:00|68766.9|68746.9|68763|68743|68767|68747|68760.2|68740.2|346
1582601400000|2020-02-25 03:30:00|68762.9|68742.9|68756.6|68736.6|68763.6|68743.6|68754.3|68734.3|309
1582601700000|2020-02-25 03:35:00|68756.8|68736.8|68754|68734|68758.5|68738.5|68753.7|68733.7|318
1582602000000|2020-02-25 03:40:00|68754.1|68734.1|68767.2|68747.2|68769.8|68749.8|68753.9|68733.9|353
1582602300000|2020-02-25 03:45:00|68767.3|68747.3|68768.6|68748.6|68769|68749|68762.1|68742.1|250
1582602600000|2020-02-25 03:50:00|68768.8|68748.8|68773.8|68753.8|68774.4|68754.4|68765.3|68745.3|295
1582602900000|2020-02-25 03:55:00|68774.1|68754.1|68784.2|68764.2|68784.2|68764.2|68772.3|68752.3|421
1582603200000|2020-02-25 04:00:00|68784.4|68764.4|68793.7|68773.7|68795.5|68775.5|68783.1|68763.1|437
1582603500000|2020-02-25 04:05:00|68793.6|68773.6|68785.5|68765.5|68794.5|68774.5|68785.2|68765.2|325
1582603800000|2020-02-25 04:10:00|68785.6|68765.6|68786.5|68766.5|68788.7|68768.7|68784.5|68764.5|252
1582604100000|2020-02-25 04:15:00|68786.4|68766.4|68792.3|68772.3|68792.8|68772.8|68783.3|68763.3|266
1582604400000|2020-02-25 04:20:00|68792.4|68772.4|68794.5|68774.5|68795.6|68775.6|68792.1|68772.1|216
1582604700000|2020-02-25 04:25:00|68794|68774|68794.7|68774.7|68794.9|68774.9|68790.4|68770.4|231
1582605000000|2020-02-25 04:30:00|68794.6|68774.6|68795.2|68775.2|68799.2|68779.2|68794.5|68774.5|280
1582605300000|2020-02-25 04:35:00|68795.4|68775.4|68791|68771|68795.4|68775.4|68790.4|68770.4|245
1582605600000|2020-02-25 04:40:00|68791.2|68771.2|68784.4|68764.4|68792.1|68772.1|68781.5|68761.5|359
1582605900000|2020-02-25 04:45:00|68784.1|68764.1|68789.6|68769.6|68792|68772|68783|68763|282
1582606200000|2020-02-25 04:50:00|68789.5|68769.5|68790.5|68770.5|68791.9|68771.9|68787.8|68767.8|189
1582606500000|2020-02-25 04:55:00|68790.9|68770.9|68788.9|68768.9|68794.5|68774.5|68787.2|68768.9|354
1582606800000|2020-02-25 05:00:00|68787.4|68767.4|68795.6|68780.6|68798|68780.7|68786.7|68766.7|470
1582607100000|2020-02-25 05:05:00|68795.4|68780.4|68795.6|68775.6|68799|68781.5|68792.9|68773.3|349
1582607400000|2020-02-25 05:10:00|68795.9|68775.9|68796.5|68776.5|68799.3|68779.6|68792.3|68774.3|275
1582607700000|2020-02-25 05:15:00|68794.4|68779.4|68804.6|68784.6|68805|68785|68793.9|68775.8|342
1582608000000|2020-02-25 05:20:00|68803.8|68783.8|68809.4|68789.4|68809.6|68791.9|68802.9|68782.9|338
1582608300000|2020-02-25 05:25:00|68809.5|68789.5|68825.2|68805.2|68825.3|68805.3|68809|68789|463
1582608600000|2020-02-25 05:30:00|68825.1|68805.1|68833.7|68813.7|68836.1|68817.8|68819.3|68800.6|551
1582608900000|2020-02-25 05:35:00|68833.8|68813.8|68825.2|68805.2|68834|68816.7|68822|68803.3|470
1582609200000|2020-02-25 05:40:00|68825.7|68805.7|68838.8|68818.8|68843.6|68823.6|68822.5|68804.4|532
1582609500000|2020-02-25 05:45:00|68839|68819|68841.9|68821.9|68844.4|68824.4|68834.2|68814.2|461
1582609800000|2020-02-25 05:50:00|68841.8|68821.8|68835|68815|68842.7|68822.7|68833.2|68814.2|446
1582610100000|2020-02-25 05:55:00|68837.1|68817.1|68850.2|68830.2|68852.5|68832.5|68834.8|68814.8|608
1582610400000|2020-02-25 06:00:00|68850.6|68830.6|68847.1|68827.1|68851.7|68831.7|68843.4|68823.9|636
1582610700000|2020-02-25 06:05:00|68847|68827|68857.1|68837.1|68859|68841.7|68844.6|68826.4|568
1582611000000|2020-02-25 06:10:00|68857|68837|68847.2|68827.2|68861.4|68841.4|68843.3|68823.3|609
1582611300000|2020-02-25 06:15:00|68847.5|68827.5|68840.7|68820.7|68853.4|68833.4|68839.1|68819.1|636
1582611600000|2020-02-25 06:20:00|68840.8|68820.8|68844.4|68824.4|68845.8|68826.1|68839|68819|621
1582611900000|2020-02-25 06:25:00|68844.5|68824.5|68826.4|68806.4|68844.9|68824.9|68826.2|68806.2|757
1582612200000|2020-02-25 06:30:00|68826.6|68806.6|68816.1|68796.1|68828.6|68808.6|68810.8|68790.8|776
1582612500000|2020-02-25 06:35:00|68815.9|68795.9|68826.8|68806.8|68831.2|68813.3|68815.7|68795.9|532
1582612800000|2020-02-25 06:40:00|68829|68809|68836.1|68816.1|68840.3|68820.3|68821.5|68802.9|516
1582613100000|2020-02-25 06:45:00|68836.4|68816.4|68839.8|68819.8|68850.5|68830.5|68826.6|68806.6|692
1582613400000|2020-02-25 06:50:00|68839.7|68819.7|68834.3|68814.3|68840.7|68820.7|68823.3|68803.3|619
1582613700000|2020-02-25 06:55:00|68833.8|68813.8|68850.7|68830.7|68858.1|68838.1|68832.9|68812.9|779
1582614000000|2020-02-25 07:00:00|68850.5|68830.5|68863.1|68843.1|68868.7|68848.7|68844.4|68824.4|990
1582614300000|2020-02-25 07:05:00|68863|68843|68867.5|68847.5|68874.7|68854.7|68860.6|68840.6|720
1582614600000|2020-02-25 07:10:00|68867.4|68847.4|68857.8|68837.8|68878.8|68858.8|68852.6|68835.7|768
1582614900000|2020-02-25 07:15:00|68857.9|68837.9|68853.4|68833.4|68863.6|68843.6|68850.2|68830.2|647
1582615200000|2020-02-25 07:20:00|68853.5|68833.5|68842.8|68822.8|68861.2|68841.2|68842.8|68822.8|704
1582615500000|2020-02-25 07:25:00|68842.9|68822.9|68838.4|68818.4|68846.9|68826.9|68830.2|68810.2|843
1582615800000|2020-02-25 07:30:00|68838.5|68818.5|68872|68852|68877.1|68857.1|68838.5|68818.5|898
1582616100000|2020-02-25 07:35:00|68872.2|68852.2|68868.1|68848.1|68874.6|68854.6|68859|68839|713
1582616400000|2020-02-25 07:40:00|68868.3|68848.3|68824.9|68804.9|68868.3|68848.3|68818.5|68801.4|912
1582616700000|2020-02-25 07:45:00|68824.1|68804.1|68821.1|68801.1|68825.1|68805.1|68810.3|68790.3|850
1582617000000|2020-02-25 07:50:00|68821.3|68801.3|68838.3|68818.3|68845.2|68825.2|68807.2|68787.2|881
1582617300000|2020-02-25 07:55:00|68838|68818|68841.7|68821.7|68848.7|68828.7|68827.7|68807.7|883
1582617600000|2020-02-25 08:00:00|68841.6|68821.6|68854.8|68834.8|68863.8|68843.8|68841.1|68821.1|1001
1582617900000|2020-02-25 08:05:00|68854.7|68834.7|68835.3|68815.3|68856.9|68838.9|68829.2|68811.3|1013
1582618200000|2020-02-25 08:10:00|68832.7|68812.7|68835.4|68815.4|68850.3|68830.3|68826.4|68806.9|955
1582618500000|2020-02-25 08:15:00|68835.5|68815.5|68830|68815|68839.1|68820.5|68823|68804.5|774
1582618800000|2020-02-25 08:20:00|68829.6|68814.6|68803.8|68783.8|68836.5|68819.1|68798.8|68780.2|994
1582619100000|2020-02-25 08:25:00|68803.7|68783.7|68776.2|68761.2|68814.1|68796.7|68769.8|68753.4|943
1582619400000|2020-02-25 08:30:00|68776.3|68761.3|68790.8|68770.8|68794.5|68776.6|68763.8|68745.9|924
1582619700000|2020-02-25 08:35:00|68790.7|68770.7|68769.6|68754.6|68797.2|68779.9|68762.7|68747|906
1582620000000|2020-02-25 08:40:00|68768.1|68753.1|68778.4|68763.4|68793.4|68775.5|68767.7|68752.7|913
1582620300000|2020-02-25 08:45:00|68778.2|68763.2|68769.9|68754.9|68780.4|68765.4|68761.9|68745.5|905
1582620600000|2020-02-25 08:50:00|68769.8|68754.8|68773.2|68758.2|68778.7|68763.7|68766.6|68751.6|858
1582620900000|2020-02-25 08:55:00|68773.6|68758.6|68776|68761|68782.3|68767.3|68761.8|68746.8|900
1582621200000|2020-02-25 09:00:00|68776.4|68761.4|68762.1|68747.1|68782.7|68767.7|68761.3|68746.3|816
1582621500000|2020-02-25 09:05:00|68761.9|68746.9|68766.8|68751.8|68787|68772|68760.5|68744.3|893
1582621800000|2020-02-25 09:10:00|68766.7|68751.7|68798.8|68783.8|68803.3|68788.3|68763|68748|962
1582622100000|2020-02-25 09:15:00|68798.7|68783.7|68787.6|68772.6|68813.4|68798.4|68785.5|68769.9|877
1582622400000|2020-02-25 09:20:00|68787.5|68772.5|68795.6|68780.6|68796.7|68781.7|68767.2|68752.2|869
1582622700000|2020-02-25 09:25:00|68795.7|68780.7|68815|68800|68831.7|68814.6|68793|68778|847
1582623000000|2020-02-25 09:30:00|68814.9|68799.9|68815.2|68800.2|68825.5|68810.5|68799.1|68782.2|861
1582623300000|2020-02-25 09:35:00|68815.1|68800.1|68817.2|68802.2|68818.6|68803.6|68795.3|68780.3|787
1582623600000|2020-02-25 09:40:00|68816.5|68801.5|68837.9|68822.9|68852.3|68835.5|68816.4|68801.4|819
1582623900000|2020-02-25 09:45:00|68837.3|68822.3|68843.6|68828.6|68862.8|68847.8|68837.1|68821.1|895
1582624200000|2020-02-25 09:50:00|68843.3|68828.3|68865.9|68850.9|68872|68856.1|68843.3|68828.3|941
1582624500000|2020-02-25 09:55:00|68865|68850|68859.5|68844.5|68868.6|68853.6|68856.6|68841.6|791
1582624800000|2020-02-25 10:00:00|68859.4|68844.4|68889.5|68874.5|68908.9|68893.9|68859.4|68844.4|862
1582625100000|2020-02-25 10:05:00|68889.3|68874.3|68906.9|68891.9|68913.1|68898.1|68884.5|68869.5|742
1582625400000|2020-02-25 10:10:00|68907.1|68892.1|68901.9|68886.9|68911.1|68896.1|68894.1|68879.1|865
1582625700000|2020-02-25 10:15:00|68901.8|68886.8|68908.9|68893.9|68915.5|68900.5|68890.4|68875.4|819
1582626000000|2020-02-25 10:20:00|68908.8|68893.8|68924.4|68909.4|68925|68910|68890|68874.4|911
1582626300000|2020-02-25 10:25:00|68923.4|68908.4|68937.2|68922.2|68937.9|68922.9|68912.7|68897.7|772
1582626600000|2020-02-25 10:30:00|68936.1|68921.1|68941.5|68926.5|68953.1|68938.1|68933|68918|925
1582626900000|2020-02-25 10:35:00|68941.6|68926.6|68933.9|68918.9|68951.6|68936.6|68924.5|68909.5|784
1582627200000|2020-02-25 10:40:00|68934|68919|68936.8|68921.8|68959|68944|68931.1|68916.1|734
1582627500000|2020-02-25 10:45:00|68935.8|68920.8|68932.1|68917.1|68939.8|68924.8|68928.1|68913.1|739
1582627800000|2020-02-25 10:50:00|68932.5|68917.5|68940.8|68925.8|68945.2|68930.2|68929.2|68914.2|667
1582628100000|2020-02-25 10:55:00|68940.9|68925.9|68938.5|68923.5|68954.9|68939.9|68934.3|68919.3|759
1582628400000|2020-02-25 11:00:00|68938.8|68923.8|68960.6|68945.6|68961.6|68945.6|68922.4|68907.4|815
1582628700000|2020-02-25 11:05:00|68960.4|68945.4|68948.1|68933.1|68963.7|68948.7|68939.2|68924.2|778
1582629000000|2020-02-25 11:10:00|68947.9|68932.9|68958.6|68943.6|68961.7|68946.7|68947.4|68932.4|685
1582629300000|2020-02-25 11:15:00|68958.5|68943.5|68966.4|68951.4|68978.4|68963.4|68958.1|68943.1|730
1582629600000|2020-02-25 11:20:00|68966.2|68951.2|68969.5|68954.5|68976.9|68961.9|68963.7|68948.7|669
1582629900000|2020-02-25 11:25:00|68969.4|68954.4|68976.8|68961.8|68978.1|68963.1|68963.4|68948.4|567
1582630200000|2020-02-25 11:30:00|68977.3|68962.3|68979.9|68964.9|68985.8|68970.8|68969.6|68954.2|709
1582630500000|2020-02-25 11:35:00|68980|68965|68972.9|68957.9|68982.9|68967.9|68968.1|68953.1|833
1582630800000|2020-02-25 11:40:00|68972.7|68957.7|68965.9|68950.9|68988.2|68973.2|68963.1|68948.1|770
1582631100000|2020-02-25 11:45:00|68966.1|68951.1|68946.4|68931.4|68968.6|68953.6|68932.3|68915.2|864
1582631400000|2020-02-25 11:50:00|68946.5|68931.5|68944.4|68929.4|68956.1|68938.9|68942.6|68927.6|845
1582631700000|2020-02-25 11:55:00|68944.3|68929.3|68939.9|68924.9|68949.9|68934.9|68935.8|68920.8|831
1582632000000|2020-02-25 12:00:00|68939.6|68924.6|68957.7|68942.7|68957.7|68942.7|68932.5|68917.5|814
1582632300000|2020-02-25 12:05:00|68957.8|68942.8|68968.4|68953.4|68975|68960|68956.4|68941.4|683
1582632600000|2020-02-25 12:10:00|68968.5|68953.5|68945.8|68930.8|68973.5|68958.5|68945.5|68930.5|712
1582632900000|2020-02-25 12:15:00|68945.7|68930.7|68937.7|68922.7|68951.8|68936.8|68937.3|68922.3|674
1582633200000|2020-02-25 12:20:00|68938.7|68923.7|68952.8|68937.8|68954.3|68939.3|68934.8|68917.3|909
1582633500000|2020-02-25 12:25:00|68952.9|68937.9|68950.6|68935.6|68956.6|68941.6|68946.3|68929.2|768
1582633800000|2020-02-25 12:30:00|68950.2|68935.2|68940|68925|68955.8|68940.8|68940|68925|686
1582634100000|2020-02-25 12:35:00|68940.2|68925.2|68950.4|68935.4|68954.8|68939.8|68940.2|68925.2|758
1582634400000|2020-02-25 12:40:00|68950.5|68935.5|68932.9|68917.9|68954.3|68939.3|68931|68916|714
1582634700000|2020-02-25 12:45:00|68933.2|68918.2|68953.1|68938.1|68956.8|68941.8|68930.8|68915.8|827
1582635000000|2020-02-25 12:50:00|68953.2|68938.2|68964|68949|68982.3|68967.3|68942.7|68927.7|786
1582635300000|2020-02-25 12:55:00|68964.1|68949.1|68944.3|68929.3|68965.8|68949.4|68936.8|68921.8|821
1582635600000|2020-02-25 13:00:00|68944.6|68929.6|68932.9|68917.9|68947.6|68932.6|68929|68914|803
1582635900000|2020-02-25 13:05:00|68933|68918|68920.4|68905.4|68935.2|68920.2|68916.1|68900.5|841
1582636200000|2020-02-25 13:10:00|68920.9|68905.9|68919.9|68904.9|68933.2|68917.8|68916.3|68901.3|812
1582636500000|2020-02-25 13:15:00|68919.5|68904.5|68909.6|68894.6|68920.1|68905.1|68904.4|68889.4|755
1582636800000|2020-02-25 13:20:00|68910.9|68895.9|68897.9|68882.9|68924.2|68909.2|68896.7|68881.7|784
1582637100000|2020-02-25 13:25:00|68898.9|68883.9|68873.6|68858.6|68902.2|68886.3|68871.7|68856.7|903
1582637400000|2020-02-25 13:30:00|68875|68860|68877.8|68862.8|68883.6|68868.6|68854.8|68838.2|950
1582637700000|2020-02-25 13:35:00|68877.7|68862.7|68884.5|68869.5|68890.3|68875.3|68871.3|68856.3|844
1582638000000|2020-02-25 13:40:00|68883.8|68868.8|68889.1|68874.1|68901.1|68886.1|68883.2|68868.2|793
1582638300000|2020-02-25 13:45:00|68889|68874|68907.7|68892.7|68913.1|68897.7|68888.2|68873.2|772
1582638600000|2020-02-25 13:50:00|68907.9|68892.9|68896.1|68876.1|68911.6|68896.6|68886.4|68871.4|720
1582638900000|2020-02-25 13:55:00|68896.3|68876.3|68914.1|68894.1|68924.4|68909.4|68890.7|68874.2|883
1582639200000|2020-02-25 14:00:00|68911.9|68896.9|68930.9|68915.9|68952|68937|68911.8|68894|961
1582639500000|2020-02-25 14:05:00|68930.8|68915.8|68895.4|68880.4|68934.9|68919.9|68895.4|68880.4|838
1582639800000|2020-02-25 14:10:00|68894|68879|68908.1|68893.1|68910.6|68895.6|68880.9|68864.3|793
1582640100000|2020-02-25 14:15:00|68907.9|68892.9|68922|68907|68926.4|68911.4|68906.7|68891.7|837
1582640400000|2020-02-25 14:20:00|68922.1|68907.1|68914.5|68899.5|68925.7|68910.7|68895.9|68880.9|818
1582640700000|2020-02-25 14:25:00|68913.9|68898.9|68903.2|68888.2|68913.9|68898.9|68893.8|68878.8|814
1582641000000|2020-02-25 14:30:00|68903.5|68888.5|68895.6|68880.6|68920.1|68905.1|68894.6|68878.4|1068
1582641300000|2020-02-25 14:35:00|68895.8|68880.8|68911.1|68896.1|68926.5|68910.5|68883|68868|933
1582641600000|2020-02-25 14:40:00|68910.8|68895.8|68895.1|68880.1|68913.4|68898.4|68888.5|68873.5|971
1582641900000|2020-02-25 14:45:00|68895.2|68880.2|68926.3|68911.3|68927.7|68912.7|68889.5|68872.8|1075
1582642200000|2020-02-25 14:50:00|68926.2|68911.2|68953.5|68938.5|68956.9|68940.5|68914.9|68899.9|938
1582642500000|2020-02-25 14:55:00|68953.4|68938.4|68949.9|68929.9|68971.3|68956.3|68935.7|68920.7|1011
1582642800000|2020-02-25 15:00:00|68948.7|68928.7|68929.4|68914.4|68963.5|68948.5|68908.3|68893.3|1196
1582643100000|2020-02-25 15:05:00|68929.5|68914.5|68945.6|68930.6|68958.7|68941.7|68925|68907.6|1024
1582643400000|2020-02-25 15:10:00|68945.5|68930.5|68945.1|68930.1|68955.3|68940.1|68936.1|68917.8|1022
1582643700000|2020-02-25 15:15:00|68944.8|68929.8|68950.7|68935.7|68959.2|68942.5|68913.1|68895.2|1066
1582644000000|2020-02-25 15:20:00|68950.8|68935.8|68874.9|68859.9|68956.9|68941.9|68872.6|68857.6|1191
1582644300000|2020-02-25 15:25:00|68876.4|68861.4|68874.8|68859.8|68891.8|68876.8|68841.8|68821.8|1139
1582644600000|2020-02-25 15:30:00|68875.9|68860.9|68864.5|68849.5|68887.8|68870|68828.5|68813.5|1140
1582644900000|2020-02-25 15:35:00|68864.7|68849.7|68863.9|68848.9|68890.5|68875.5|68853.2|68835.7|1039
1582645200000|2020-02-25 15:40:00|68864|68849|68863.1|68848.1|68867.5|68851.3|68843.8|68828.8|1050
1582645500000|2020-02-25 15:45:00|68862.5|68847.5|68823.9|68803.9|68868.3|68852.2|68816.2|68798.9|1064
1582645800000|2020-02-25 15:50:00|68821.1|68806.1|68781.9|68766.9|68823.6|68806.2|68759.8|68744.8|1153
1582646100000|2020-02-25 15:55:00|68782.1|68767.1|68769.7|68754.7|68814.1|68799.1|68763.1|68748.1|1184
1582646400000|2020-02-25 16:00:00|68770.2|68755.2|68764.5|68749.5|68787.2|68770.1|68762.4|68746.3|1151
1582646700000|2020-02-25 16:05:00|68764.9|68749.9|68753.9|68738.9|68777.1|68762.1|68739|68721.7|1139
1582647000000|2020-02-25 16:10:00|68753.7|68738.7|68738.9|68723.9|68767.4|68749.8|68726.2|68707.1|1131
1582647300000|2020-02-25 16:15:00|68738.6|68723.6|68685.1|68665.1|68741.7|68724.3|68678.1|68659.6|1138
1582647600000|2020-02-25 16:20:00|68683.9|68663.9|68660.7|68640.7|68694.7|68677.6|68657.2|68639.8|1079
1582647900000|2020-02-25 16:25:00|68660.8|68640.8|68677.5|68662.5|68691.2|68676.2|68656|68640.8|1053
1582648200000|2020-02-25 16:30:00|68678.4|68663.4|68680.4|68665.4|68693.4|68677.6|68668.1|68651.9|1024
1582648500000|2020-02-25 16:35:00|68680.3|68665.3|68676.2|68661.2|68692.6|68677.6|68667.3|68652.3|992
1582648800000|2020-02-25 16:40:00|68676.4|68661.4|68656.8|68641.8|68697.8|68680|68656.2|68639.3|966
1582649100000|2020-02-25 16:45:00|68656.7|68641.7|68712.6|68697.6|68715.6|68700.6|68656.7|68641.7|1003
1582649400000|2020-02-25 16:50:00|68712.5|68697.5|68751.8|68736.8|68780|68760|68709|68692.5|993
1582649700000|2020-02-25 16:55:00|68751.9|68736.9|68745.3|68730.3|68763.1|68748.1|68730.4|68715.4|929
1582650000000|2020-02-25 17:00:00|68745.4|68730.4|68716.6|68696.6|68757.6|68742|68712.8|68694|1068
1582650300000|2020-02-25 17:05:00|68716.7|68696.7|68725.6|68705.6|68727.3|68710.7|68709.3|68691.5|944
1582650600000|2020-02-25 17:10:00|68725.2|68705.2|68721.3|68706.3|68741.2|68724.3|68720|68702.2|899
1582650900000|2020-02-25 17:15:00|68721.5|68706.5|68699.8|68684.8|68729.3|68711.9|68698.8|68681.8|872
1582651200000|2020-02-25 17:20:00|68698.3|68683.3|68701|68686|68715.3|68698.7|68697.1|68681.4|789
1582651500000|2020-02-25 17:25:00|68701.3|68686.3|68700.7|68680.7|68712.4|68697.4|68694|68675.5|873
1582651800000|2020-02-25 17:30:00|68700.5|68680.5|68703.1|68688.1|68714.5|68697.2|68697.2|68679.4|787
1582652100000|2020-02-25 17:35:00|68703|68688|68721.1|68706.1|68726.7|68710.3|68701.4|68686.4|752
1582652400000|2020-02-25 17:40:00|68721.2|68706.2|68691.2|68671.2|68721.2|68706.2|68687.6|68670.2|838
1582652700000|2020-02-25 17:45:00|68687.5|68672.5|68686.9|68666.9|68697.1|68679.5|68677|68660.2|961
1582653000000|2020-02-25 17:50:00|68687|68667|68665.7|68650.7|68687|68667.8|68659.6|68642.3|892
1582653300000|2020-02-25 17:55:00|68665.9|68650.9|68657.3|68637.3|68671.1|68654.7|68654.7|68636.8|857
1582653600000|2020-02-25 18:00:00|68657.5|68637.5|68661.9|68646.9|68671.4|68653.9|68654.4|68637|919
1582653900000|2020-02-25 18:05:00|68661.7|68646.7|68681.7|68661.7|68684.6|68667|68655.9|68638.2|920
1582654200000|2020-02-25 18:10:00|68681.4|68661.4|68696.2|68681.2|68701.5|68683.1|68679.6|68661.2|881
1582654500000|2020-02-25 18:15:00|68695.9|68680.9|68673.7|68658.7|68711.9|68694.5|68667|68649.2|894
1582654800000|2020-02-25 18:20:00|68673|68658|68684.3|68669.3|68691.2|68676.2|68672.2|68657.2|800
1582655100000|2020-02-25 18:25:00|68684.4|68669.4|68696.7|68681.7|68699.6|68682|68683.9|68666.9|730
1582655400000|2020-02-25 18:30:00|68696.8|68681.8|68716.9|68701.9|68723.9|68706.7|68689.5|68672.6|867
1582655700000|2020-02-25 18:35:00|68715.8|68700.8|68713.3|68698.3|68719.5|68702.1|68694.4|68677.2|944
1582656000000|2020-02-25 18:40:00|68714.8|68699.8|68702.7|68687.7|68717.3|68699.9|68692.7|68675.1|835
1582656300000|2020-02-25 18:45:00|68702.6|68687.6|68699|68679|68705.8|68688.7|68694.6|68677.1|681
1582656600000|2020-02-25 18:50:00|68699.1|68679.1|68692.6|68672.6|68704.8|68689.3|68680.5|68663|808
1582656900000|2020-02-25 18:55:00|68692.5|68672.5|68691.5|68676.5|68710|68691.4|68688.9|68671.6|793
1582657200000|2020-02-25 19:00:00|68690.7|68675.7|68712.7|68692.7|68712.8|68695|68675.8|68657.7|1082
1582657500000|2020-02-25 19:05:00|68712.6|68692.6|68663.9|68648.9|68715.7|68699|68659.2|68639.7|1053
1582657800000|2020-02-25 19:10:00|68664.6|68649.6|68679.8|68659.8|68683.7|68666.6|68660.2|68642.5|1108
1582658100000|2020-02-25 19:15:00|68680|68660|68674.7|68654.7|68682.4|68664.2|68658.7|68641.8|969
1582658400000|2020-02-25 19:20:00|68674.6|68654.6|68665.4|68650.4|68687|68669.8|68663.9|68648.3|986
1582658700000|2020-02-25 19:25:00|68665.5|68650.5|68665.3|68650.3|68682.4|68665.3|68662.2|68647.2|874
1582659000000|2020-02-25 19:30:00|68665.5|68650.5|68649.5|68629.5|68669|68653.4|68644.1|68626|933
1582659300000|2020-02-25 19:35:00|68649.4|68629.4|68619.5|68604.5|68651.8|68634.5|68615.9|68597.9|961
1582659600000|2020-02-25 19:40:00|68619.3|68604.3|68649|68629|68652|68635.4|68606.6|68589.1|990
1582659900000|2020-02-25 19:45:00|68645.9|68630.9|68642.9|68622.9|68652.9|68635.5|68633|68617.7|964
1582660200000|2020-02-25 19:50:00|68643.3|68623.3|68665.9|68650.9|68668.4|68653.3|68636.9|68621.4|883
1582660500000|2020-02-25 19:55:00|68666.7|68651.7|68663.7|68643.7|68676.9|68659.9|68659.5|68641.9|944
1582660800000|2020-02-25 20:00:00|68665.3|68645.3|68691.7|68676.7|68702.5|68682.5|68665.3|68645.3|1026
1582661100000|2020-02-25 20:05:00|68691.9|68676.9|68696|68676|68700.4|68684.9|68686.4|68668|1017
1582661400000|2020-02-25 20:10:00|68695.4|68675.4|68666.2|68651.2|68695.7|68680.5|68664.6|68648.1|868
1582661700000|2020-02-25 20:15:00|68669.4|68649.4|68671.6|68651.6|68683.8|68666.1|68663.9|68646|953
1582662000000|2020-02-25 20:20:00|68671.8|68651.8|68645.2|68630.2|68673.1|68655.8|68636|68618.7|919
1582662300000|2020-02-25 20:25:00|68645.1|68630.1|68643.1|68628.1|68652|68635.3|68637.8|68619.8|786
1582662600000|2020-02-25 20:30:00|68643.3|68628.3|68645.1|68625.1|68648.9|68633.1|68627.6|68609.7|958
1582662900000|2020-02-25 20:35:00|68644.8|68624.8|68639.2|68624.2|68655.4|68636.7|68638.9|68621.6|748
1582663200000|2020-02-25 20:40:00|68639.1|68624.1|68649.4|68634.4|68663.2|68645.8|68639|68622.7|898
1582663500000|2020-02-25 20:45:00|68650.6|68635.6|68651.4|68631.4|68670.3|68652.7|68647.6|68631|996
1582663800000|2020-02-25 20:50:00|68651.3|68631.3|68661.3|68641.3|68664.4|68647.9|68644.9|68626.9|946
1582664100000|2020-02-25 20:55:00|68661|68641|68653.6|68638.6|68667.4|68650.2|68650|68630|999
1582664400000|2020-02-25 21:00:00|68653.5|68638.5|68644.2|68624.2|68656.5|68638.9|68631.8|68614.8|783
1582664700000|2020-02-25 21:05:00|68644.1|68624.1|68650.1|68630.1|68650.8|68632.4|68636.7|68618.2|685
1582665000000|2020-02-25 21:10:00|68650.2|68630.2|68648.6|68628.6|68653.8|68635.8|68640.7|68620.7|491
1582665300000|2020-02-25 21:15:00|68648.4|68628.4|68654.2|68639.2|68663.9|68645.9|68648.4|68628.4|485
1582665600000|2020-02-25 21:20:00|68654|68639|68646.5|68631.5|68654|68639|68643.3|68626.4|343
1582665900000|2020-02-25 21:25:00|68646.4|68631.4|68634.7|68614.7|68653.6|68635.7|68629.1|68611.2|403
1582666200000|2020-02-25 21:30:00|68634.5|68614.5|68639.1|68619.1|68639.6|68622.2|68627.4|68609.4|445
1582666500000|2020-02-25 21:35:00|68639.3|68619.3|68644.9|68624.9|68645.6|68626.6|68634.4|68616.5|401
1582666800000|2020-02-25 21:40:00|68645.4|68625.4|68650.7|68630.7|68650.9|68630.9|68642.6|68623.7|348
1582667100000|2020-02-25 21:45:00|68650.6|68630.6|68657.3|68637.3|68663|68643|68650.2|68630.2|499
1582667400000|2020-02-25 21:50:00|68656.7|68636.7|68662.2|68642.2|68665.8|68645.8|68656.7|68636.7|339
1582667700000|2020-02-25 21:55:00|68662.1|68642.1|68665.3|68643.8|68683.6|68650.5|68658.2|68638.2|487
1582668000000|2020-02-25 22:00:00|68665.6|68643.9|68682.8|68648.5|68686.6|68656.3|68664.1|68641.6|144
1582668300000|2020-02-25 22:05:00|68689|68641.8|68684|68637.3|68693.7|68661.9|68674.7|68630|711
1582668600000|2020-02-25 22:10:00|68679.9|68640.4|68685.9|68636.8|68686.1|68649|68674.4|68636.1|656
1582668900000|2020-02-25 22:15:00|68685.8|68636.7|68670.8|68624.7|68685.8|68638.3|68659.5|68623.4|548
1582669200000|2020-02-25 22:20:00|68670.7|68627.9|68659.8|68629.6|68672|68641.6|68653.2|68622.2|615
1582669500000|2020-02-25 22:25:00|68659.7|68631|68663.8|68634.8|68665.9|68642.6|68651.4|68623.1|541
1582669800000|2020-02-25 22:30:00|68664.1|68636|68664.8|68644.8|68668.5|68648.5|68658.8|68635.4|515
1582670100000|2020-02-25 22:35:00|68664.4|68644.4|68663.9|68639.4|68665.3|68644.9|68658.3|68637.4|480
1582670400000|2020-02-25 22:40:00|68663.1|68641.3|68672.8|68652.2|68683.3|68657.7|68660.3|68636.8|682
1582670700000|2020-02-25 22:45:00|68672.2|68651.4|68675.4|68655.4|68684.5|68662.3|68662.7|68641.3|545
1582671000000|2020-02-25 22:50:00|68675.1|68655.1|68665.7|68645.7|68679.1|68656|68659.1|68639.1|470
1582671300000|2020-02-25 22:55:00|68665.5|68645.5|68665.9|68645.1|68670.3|68650.2|68662.4|68639.5|439
1582671600000|2020-02-25 23:00:00|68666.3|68646.3|68672.3|68652.3|68695.3|68668.1|68666.3|68645|546
1582671900000|2020-02-25 23:05:00|68672.6|68652.6|68673.1|68653.1|68676.8|68656.8|68671.2|68651.2|331
1582672200000|2020-02-25 23:10:00|68673.7|68653.7|68675.7|68655.7|68679.9|68659.9|68672.4|68652.4|305
1582672500000|2020-02-25 23:15:00|68675.6|68655.6|68680.3|68660.3|68684.4|68664.4|68674.8|68654.8|436
1582672800000|2020-02-25 23:20:00|68680|68660|68685.2|68665.2|68686.3|68666.3|68677.9|68657.9|489
1582673100000|2020-02-25 23:25:00|68685.5|68665.5|68685.2|68665.2|68692.1|68672.1|68681.7|68661.7|546
1582673400000|2020-02-25 23:30:00|68685.4|68665.4|68691.5|68671.5|68691.6|68671.6|68682.1|68662.1|520
1582673700000|2020-02-25 23:35:00|68691.2|68671.2|68680.2|68660.2|68693.1|68673.1|68677.4|68657.4|494
1582674000000|2020-02-25 23:40:00|68679.9|68659.9|68685.2|68665.2|68687.8|68667.8|68679|68659|442
1582674300000|2020-02-25 23:45:00|68685.1|68665.1|68680.6|68660.6|68685.4|68665.4|68675.4|68655.4|461
1582674600000|2020-02-25 23:50:00|68680.9|68660.9|68680|68660|68685.2|68665.2|68679.6|68659.6|342
1582674900000|2020-02-25 23:55:00|68679.8|68659.8|68673.3|68653.3|68680.7|68660.7|68673.1|68653.1|317
1582675200000|2020-02-26 00:00:00|68674.7|68654.7|68686.4|68666.4|68696|68676|68674.7|68654.7|501
1582675500000|2020-02-26 00:05:00|68687.2|68667.2|68693|68673|68696.9|68676.9|68687.1|68667.1|563
1582675800000|2020-02-26 00:10:00|68693.1|68673.1|68696.2|68676.2|68700|68680|68690.1|68670.1|543
1582676100000|2020-02-26 00:15:00|68695.3|68675.3|68698.8|68678.8|68700|68680|68687.5|68667.5|464
1582676400000|2020-02-26 00:20:00|68699|68679|68729.9|68709.9|68740.4|68720.4|68696.7|68676.7|754
1582676700000|2020-02-26 00:25:00|68730.6|68710.6|68750.2|68730.2|68750.8|68731.3|68723.4|68703.4|595
1582677000000|2020-02-26 00:30:00|68750.5|68730.5|68739.2|68719.2|68751.8|68731.8|68735.5|68718|578
1582677300000|2020-02-26 00:35:00|68738.5|68718.5|68733.9|68713.9|68738.7|68718.7|68726.9|68706.9|611
1582677600000|2020-02-26 00:40:00|68734.1|68714.1|68743.1|68723.1|68743.5|68723.5|68725.6|68708.5|508
1582677900000|2020-02-26 00:45:00|68742.8|68722.8|68736.6|68716.6|68744|68724|68733.5|68714.1|431
1582678200000|2020-02-26 00:50:00|68736.7|68716.7|68737.7|68717.7|68744.3|68725.9|68736.5|68716.5|443
1582678500000|2020-02-26 00:55:00|68737.3|68717.3|68735.7|68715.7|68746.7|68729.5|68734.6|68714.6|610
1582678800000|2020-02-26 01:00:00|68735.8|68715.8|68730|68710|68739.4|68719.4|68717.4|68697.4|764
1582679100000|2020-02-26 01:05:00|68730.5|68710.5|68730.9|68710.9|68740.6|68720.6|68721.9|68701.9|532
1582679400000|2020-02-26 01:10:00|68731.1|68711.1|68717|68697|68734.9|68714.9|68716.1|68696.1|603
1582679700000|2020-02-26 01:15:00|68716.7|68696.7|68715|68695|68724.7|68704.7|68714.2|68694.2|613
1582680000000|2020-02-26 01:20:00|68714.9|68694.9|68711.1|68691.1|68715.4|68695.4|68704.6|68684.6|419
1582680300000|2020-02-26 01:25:00|68711.5|68691.5|68710.5|68690.5|68719.4|68699.4|68703.5|68685.5|466
1582680600000|2020-02-26 01:30:00|68712|68692|68718.7|68698.7|68722.7|68702.7|68709.6|68690.1|599
1582680900000|2020-02-26 01:35:00|68718.8|68698.8|68723.3|68703.3|68729.4|68709.4|68716.7|68696.7|559
1582681200000|2020-02-26 01:40:00|68723.1|68703.1|68724.3|68704.3|68728.3|68708.4|68721|68701|480
1582681500000|2020-02-26 01:45:00|68724.1|68704.1|68719.1|68699.1|68726.7|68708.5|68716.4|68696.4|590
1582681800000|2020-02-26 01:50:00|68719.4|68699.4|68719.4|68699.4|68722.2|68703.4|68714.8|68694.8|509
1582682100000|2020-02-26 01:55:00|68719.5|68699.5|68711.7|68691.7|68721.1|68701.1|68708|68691.4|438
1582682400000|2020-02-26 02:00:00|68711.9|68691.9|68713.1|68693.1|68718.4|68699.9|68710.8|68690.8|527
1582682700000|2020-02-26 02:05:00|68713|68693|68716.7|68696.7|68719.2|68699.2|68710.1|68690.1|537
1582683000000|2020-02-26 02:10:00|68716.4|68696.4|68735.6|68715.6|68735.6|68715.6|68708.6|68689.1|653
1582683300000|2020-02-26 02:15:00|68736.6|68716.6|68734.6|68714.6|68740.1|68720.1|68726.2|68706.2|619
1582683600000|2020-02-26 02:20:00|68733.9|68713.9|68740|68720|68740.3|68720.3|68728.8|68708.8|456
1582683900000|2020-02-26 02:25:00|68740.2|68720.2|68738.5|68718.5|68742.6|68722.6|68731.6|68711.6|566
1582684200000|2020-02-26 02:30:00|68738.6|68718.6|68757.1|68737.1|68758|68738|68734.2|68714.2|626
1582684500000|2020-02-26 02:35:00|68756.9|68736.9|68767.1|68747.1|68767.3|68748.1|68751.6|68731.6|714
1582684800000|2020-02-26 02:40:00|68766.9|68746.9|68766.8|68746.8|68783.6|68763.6|68764.1|68744.1|684
1582685100000|2020-02-26 02:45:00|68766.7|68746.7|68766.6|68746.6|68773.6|68753.6|68763.9|68743.9|498
1582685400000|2020-02-26 02:50:00|68766.1|68746.1|68758.1|68738.1|68769.4|68749.4|68754.9|68736.3|519
1582685700000|2020-02-26 02:55:00|68758.6|68738.6|68747.5|68727.5|68760.1|68740.1|68745.8|68725.8|448
1582686000000|2020-02-26 03:00:00|68747.7|68727.7|68741.1|68721.1|68754.2|68734.2|68735.9|68716.8|617
1582686300000|2020-02-26 03:05:00|68740.7|68720.7|68738.9|68718.9|68742.2|68723.7|68734.4|68715.8|504
1582686600000|2020-02-26 03:10:00|68738.8|68718.8|68745.3|68725.3|68746.8|68726.8|68733.4|68713.4|548
1582686900000|2020-02-26 03:15:00|68745.2|68725.2|68747.1|68727.1|68751|68731|68741.9|68721.9|393
1582687200000|2020-02-26 03:20:00|68747|68727|68751.5|68731.5|68754|68734|68746|68726.5|394
1582687500000|2020-02-26 03:25:00|68751.3|68731.3|68763.9|68743.9|68764.7|68744.7|68750.6|68730.9|529
1582687800000|2020-02-26 03:30:00|68764.9|68744.9|68766|68746|68766.9|68748.5|68756.2|68736.2|577
1582688100000|2020-02-26 03:35:00|68765.9|68745.9|68759.3|68739.3|68767.2|68748.3|68757.5|68737.5|512
1582688400000|2020-02-26 03:40:00|68759.1|68739.1|68761|68741|68765.9|68747.5|68757.4|68737.4|473
1582688700000|2020-02-26 03:45:00|68761.2|68741.2|68760.9|68740.9|68765.5|68745.5|68757|68737|354
1582689000000|2020-02-26 03:50:00|68761|68741|68760.3|68740.3|68767.4|68747.5|68759.7|68739.7|425
1582689300000|2020-02-26 03:55:00|68760.5|68740.5|68758.2|68738.2|68761.1|68743.2|68748.8|68731.3|512
1582689600000|2020-02-26 04:00:00|68758.4|68738.4|68757.7|68742.7|68762.1|68743.1|68749.9|68732.1|478
1582689900000|2020-02-26 04:05:00|68759.9|68739.9|68754.5|68734.5|68760.7|68740.7|68753.6|68733.6|303
1582690200000|2020-02-26 04:10:00|68754.4|68734.4|68746|68726|68754.5|68734.7|68740.9|68721.3|341
1582690500000|2020-02-26 04:15:00|68746.1|68726.1|68757.3|68737.3|68760.7|68742.6|68746.1|68726.1|323
1582690800000|2020-02-26 04:20:00|68757.4|68737.4|68756.9|68736.9|68760.5|68740.9|68750.7|68732.1|297
1582691100000|2020-02-26 04:25:00|68757.1|68737.1|68753.6|68733.6|68761.2|68741.2|68750.9|68732.9|246
1582691400000|2020-02-26 04:30:00|68753.1|68733.1|68751.8|68731.8|68759.4|68739.4|68750.7|68730.7|388
1582691700000|2020-02-26 04:35:00|68752.1|68732.1|68758.1|68738.1|68758.1|68738.1|68748.3|68729.9|379
1582692000000|2020-02-26 04:40:00|68757.9|68737.9|68755.1|68735.1|68761.6|68741.6|68749.4|68731.1|505
1582692300000|2020-02-26 04:45:00|68755.2|68735.2|68757.1|68737.1|68761.6|68741.6|68753.7|68733.7|423
1582692600000|2020-02-26 04:50:00|68757.4|68737.4|68751.8|68731.8|68759.8|68741.9|68748.6|68731|281
1582692900000|2020-02-26 04:55:00|68752.3|68732.3|68752.1|68732.1|68754.2|68734.6|68746.9|68726.9|324
1582693200000|2020-02-26 05:00:00|68752.2|68732.2|68745.5|68725.5|68752.2|68732.2|68740.8|68720.8|456
1582693500000|2020-02-26 05:05:00|68745.3|68725.3|68741.8|68721.8|68745.6|68725.6|68735.4|68715.4|575
1582693800000|2020-02-26 05:10:00|68741.7|68721.7|68730.3|68710.3|68741.9|68723.9|68726.5|68708.1|464
1582694100000|2020-02-26 05:15:00|68730.2|68710.2|68737.8|68717.8|68739.3|68719.3|68726.7|68708.4|496
1582694400000|2020-02-26 05:20:00|68737.7|68717.7|68730.4|68710.4|68737.7|68717.7|68726.6|68707.7|517
1582694700000|2020-02-26 05:25:00|68730.3|68710.3|68714.1|68694.1|68730.5|68710.5|68709.9|68689.9|528
1582695000000|2020-02-26 05:30:00|68714.2|68694.2|68718.4|68698.4|68721.6|68701.6|68714.1|68694.1|502
1582695300000|2020-02-26 05:35:00|68718.2|68698.2|68715.2|68695.2|68718.2|68700.4|68709.5|68689.5|537
1582695600000|2020-02-26 05:40:00|68716.8|68696.8|68700.9|68680.9|68721.4|68701.4|68690.6|68670.6|536
1582695900000|2020-02-26 05:45:00|68701|68681|68689.7|68669.7|68703.5|68683.5|68689.4|68669.4|548
1582696200000|2020-02-26 05:50:00|68689.6|68669.6|68698.6|68678.6|68701.6|68681.6|68682.6|68662.6|576
1582696500000|2020-02-26 05:55:00|68697.4|68677.4|68698|68678|68705.8|68685.8|68692.8|68672.8|611
1582696800000|2020-02-26 06:00:00|68697.7|68677.7|68699.1|68679.1|68702.1|68682.9|68696|68676.7|467
1582697100000|2020-02-26 06:05:00|68699.3|68679.3|68707.5|68687.5|68708.6|68689.4|68699.2|68679.2|575
1582697400000|2020-02-26 06:10:00|68707.6|68687.6|68707.7|68687.7|68717.8|68697.8|68688.2|68668.2|720
1582697700000|2020-02-26 06:15:00|68707.9|68687.9|68699|68679|68725.8|68705.8|68697.6|68677.6|1111
1582698000000|2020-02-26 06:20:00|68699.2|68679.2|68703.6|68683.6|68708|68688|68697.2|68677.2|718
1582698300000|2020-02-26 06:25:00|68703.7|68683.7|68705.3|68685.3|68725.6|68707.6|68703.6|68683.6|933
1582698600000|2020-02-26 06:30:00|68705.1|68685.1|68717.2|68697.2|68723.1|68703.1|68704.4|68684.4|719
1582698900000|2020-02-26 06:35:00|68717.3|68697.3|68724.5|68704.5|68728.7|68708.7|68711|68691|645
1582699200000|2020-02-26 06:40:00|68724.6|68704.6|68730|68710|68731.2|68712.5|68722.2|68703|594
1582699500000|2020-02-26 06:45:00|68729.9|68709.9|68728.1|68708.1|68733.9|68715.2|68723.1|68704.9|672
1582699800000|2020-02-26 06:50:00|68728|68708|68723.1|68703.1|68732.6|68712.6|68722.4|68702.6|638
1582700100000|2020-02-26 06:55:00|68722.9|68702.9|68706.4|68686.4|68728.5|68708.5|68705.7|68685.7|765
1582700400000|2020-02-26 07:00:00|68705.1|68685.1|68709.1|68689.1|68723.4|68703.4|68702.6|68682.6|1098
1582700700000|2020-02-26 07:05:00|68709.4|68689.4|68724.9|68704.9|68732.2|68712.2|68709|68689|1138
1582701000000|2020-02-26 07:10:00|68724.8|68704.8|68734.3|68714.3|68747.9|68727.9|68723.3|68703.3|1123
1582701300000|2020-02-26 07:15:00|68734.1|68714.1|68731.9|68711.9|68734.9|68714.9|68721.4|68701.4|853
1582701600000|2020-02-26 07:20:00|68730.7|68710.7|68741.4|68721.4|68744.3|68724.3|68728.4|68708.4|906
1582701900000|2020-02-26 07:25:00|68741.2|68721.2|68758.8|68738.8|68763.5|68743.5|68738.9|68718.9|818
1582702200000|2020-02-26 07:30:00|68758.1|68738.1|68742.3|68722.3|68761.6|68741.6|68741.7|68721.7|784
1582702500000|2020-02-26 07:35:00|68742.4|68722.4|68721.9|68701.9|68742.5|68722.5|68720.2|68700.2|798
1582702800000|2020-02-26 07:40:00|68722|68702|68709.6|68689.6|68724.8|68704.8|68705.2|68685.2|825
1582703100000|2020-02-26 07:45:00|68709.5|68689.5|68733.4|68713.4|68735.3|68715.3|68705.8|68685.8|894
1582703400000|2020-02-26 07:50:00|68733.2|68713.2|68707.2|68687.2|68737.5|68717.5|68701.2|68684.7|956
1582703700000|2020-02-26 07:55:00|68707|68687|68731.6|68716.6|68734.1|68719.1|68701.1|68686.1|1018
1582704000000|2020-02-26 08:00:00|68731.3|68716.3|68706.6|68691.6|68731.3|68716.3|68695.7|68680.7|1018
1582704300000|2020-02-26 08:05:00|68706.8|68691.8|68678.9|68663.9|68707.5|68692.5|68675.7|68660.7|965
1582704600000|2020-02-26 08:10:00|68678.7|68663.7|68677.4|68662.4|68684.2|68669.2|68670.2|68655.2|838
1582704900000|2020-02-26 08:15:00|68677.6|68662.6|68687.3|68672.3|68690.7|68673.5|68673.3|68658.3|892
1582705200000|2020-02-26 08:20:00|68687.6|68672.6|68687.1|68672.1|68690|68674.7|68664.8|68649|817
1582705500000|2020-02-26 08:25:00|68687.2|68672.2|68666.1|68651.1|68688.9|68673|68665.7|68650.7|711
1582705800000|2020-02-26 08:30:00|68665.7|68650.7|68669|68654|68669.1|68654.1|68651.5|68634.1|843
1582706100000|2020-02-26 08:35:00|68668.9|68653.9|68670.5|68655.5|68674.9|68659.9|68663.5|68648.5|772
1582706400000|2020-02-26 08:40:00|68670.9|68655.9|68649.3|68634.3|68671.7|68656.7|68648.7|68633.7|901
1582706700000|2020-02-26 08:45:00|68649.2|68634.2|68611.6|68596.6|68649.5|68634.5|68607.9|68592.9|900
1582707000000|2020-02-26 08:50:00|68611.4|68596.4|68573.9|68553.9|68614.5|68598.1|68568.1|68551.3|1069
1582707300000|2020-02-26 08:55:00|68573.4|68553.4|68605.8|68590.8|68612.2|68597.2|68570.6|68553.1|941
1582707600000|2020-02-26 09:00:00|68605.5|68590.5|68612.2|68597.2|68620.9|68605.2|68600.4|68583.2|929
1582707900000|2020-02-26 09:05:00|68612.3|68597.3|68586.5|68571.5|68618.1|68603.1|68580.7|68563.5|966
1582708200000|2020-02-26 09:10:00|68586.3|68571.3|68611.5|68596.5|68612.3|68597.3|68575.1|68557.7|951
1582708500000|2020-02-26 09:15:00|68611.7|68596.7|68614|68599|68619.5|68601.8|68598.8|68583.8|918
1582708800000|2020-02-26 09:20:00|68613.8|68598.8|68603.3|68583.3|68616.4|68598.8|68591.2|68574.4|899
1582709100000|2020-02-26 09:25:00|68603.5|68583.5|68635.1|68620.1|68649.6|68632.4|68601.8|68583.5|959
1582709400000|2020-02-26 09:30:00|68634.8|68619.8|68599|68584|68635.6|68620.6|68599|68584|817
1582709700000|2020-02-26 09:35:00|68599.1|68584.1|68651.1|68636.1|68651.9|68636.6|68596.4|68581.4|912
1582710000000|2020-02-26 09:40:00|68651|68636|68629.4|68614.4|68651.7|68636.4|68625.2|68610.2|973
1582710300000|2020-02-26 09:45:00|68629.5|68614.5|68591.3|68576.3|68631.8|68616.8|68577.7|68562.7|887
1582710600000|2020-02-26 09:50:00|68591.4|68576.4|68633.1|68618.1|68633.7|68618.7|68588.6|68573.6|823
1582710900000|2020-02-26 09:55:00|68633.3|68618.3|68622.8|68607.8|68650.7|68635.7|68621.8|68606.8|831
1582711200000|2020-02-26 10:00:00|68623.2|68608.2|68660.5|68640.5|68660.6|68643.1|68616.2|68601.2|871
1582711500000|2020-02-26 10:05:00|68660|68640|68695.3|68675.3|68695.3|68677.9|68654.7|68637|902
1582711800000|2020-02-26 10:10:00|68695.7|68675.7|68685.7|68670.7|68699.7|68682.8|68682.9|68667.9|859
1582712100000|2020-02-26 10:15:00|68685.6|68670.6|68696.4|68681.4|68698.7|68683.7|68679|68664|787
1582712400000|2020-02-26 10:20:00|68696.3|68681.3|68681.9|68666.9|68702.5|68687.5|68681.4|68666.4|720
1582712700000|2020-02-26 10:25:00|68682|68667|68717.9|68702.9|68718.1|68703.1|68681.2|68666.2|830
1582713000000|2020-02-26 10:30:00|68717.7|68702.7|68704.3|68689.3|68726.8|68711.8|68701.6|68683.3|793
1582713300000|2020-02-26 10:35:00|68703.8|68688.8|68690.6|68675.6|68708.1|68691|68681.4|68666.1|831
1582713600000|2020-02-26 10:40:00|68690.7|68675.7|68691.2|68671.2|68706.2|68689.5|68683.3|68666.5|776
1582713900000|2020-02-26 10:45:00|68691|68671|68689.2|68674.2|68705.8|68690.8|68678.1|68663.1|800
1582714200000|2020-02-26 10:50:00|68690.1|68675.1|68662.9|68647.9|68690.8|68675.8|68661.9|68644.3|739
1582714500000|2020-02-26 10:55:00|68663|68648|68642.8|68622.8|68670.4|68654|68637.3|68622.3|910
1582714800000|2020-02-26 11:00:00|68642.9|68622.9|68638.5|68618.5|68655.6|68639.4|68627.8|68611.8|927
1582715100000|2020-02-26 11:05:00|68635.9|68620.9|68637.7|68622.7|68637.9|68622.9|68619.6|68604.6|775
1582715400000|2020-02-26 11:10:00|68637.5|68622.5|68649.1|68634.1|68667.5|68651.6|68637.4|68620.8|798
1582715700000|2020-02-26 11:15:00|68649.7|68634.7|68648.2|68628.2|68669.1|68653.1|68644.7|68627.6|691
1582716000000|2020-02-26 11:20:00|68647.9|68627.9|68661.1|68641.1|68669.4|68653.8|68642.8|68625.7|841
1582716300000|2020-02-26 11:25:00|68661|68641|68674.6|68654.6|68680.5|68662.8|68652.3|68635|847
1582716600000|2020-02-26 11:30:00|68671.8|68656.8|68709|68694|68716.4|68700.7|68670.7|68653.8|818
1582716900000|2020-02-26 11:35:00|68710.7|68695.7|68706.3|68691.3|68724.6|68706.8|68694.6|68679.6|794
1582717200000|2020-02-26 11:40:00|68706.6|68691.6|68718|68703|68721.9|68706.8|68691.9|68675|814
1582717500000|2020-02-26 11:45:00|68716.5|68701.5|68685.9|68665.9|68718.5|68701.8|68682.3|68665.8|774
1582717800000|2020-02-26 11:50:00|68685.8|68665.8|68662.8|68647.8|68689.8|68672.1|68655.9|68638.8|858
1582718100000|2020-02-26 11:55:00|68662.6|68647.6|68650.5|68635.5|68669.6|68653.5|68642.9|68627.5|859
1582718400000|2020-02-26 12:00:00|68650.4|68635.4|68618.4|68603.4|68650.4|68635.4|68610.5|68593.2|1009
1582718700000|2020-02-26 12:05:00|68618.8|68603.8|68573.4|68558.4|68622.2|68604|68572.2|68557.2|1115
1582719000000|2020-02-26 12:10:00|68572.7|68557.7|68587|68572|68591.5|68572.6|68500.7|68480.7|1227
1582719300000|2020-02-26 12:15:00|68586.8|68571.8|68635.1|68620.1|68636.3|68621.3|68583.5|68563.5|1071
1582719600000|2020-02-26 12:20:00|68635.5|68620.5|68635.1|68620.1|68637.2|68622.2|68621.3|68606.3|859
1582719900000|2020-02-26 12:25:00|68635|68620|68601.5|68586.5|68636.6|68621.6|68600.3|68585.3|913
1582720200000|2020-02-26 12:30:00|68601.6|68586.6|68626.6|68611.6|68630.3|68615.3|68601.6|68586.6|843
1582720500000|2020-02-26 12:35:00|68626.8|68611.8|68617.7|68602.7|68627.7|68612.7|68601.2|68586.2|805
1582720800000|2020-02-26 12:40:00|68617.5|68602.5|68690|68675|68699.8|68684.8|68616.7|68601.7|946
1582721100000|2020-02-26 12:45:00|68689.8|68674.8|68693.3|68678.3|68708.9|68693.9|68647|68627|1068
1582721400000|2020-02-26 12:50:00|68693.7|68678.7|68711.8|68696.8|68714.4|68699.4|68680.3|68665.3|1035
1582721700000|2020-02-26 12:55:00|68711.7|68696.7|68743.3|68728.3|68747.4|68731.8|68700.9|68685.9|1118
1582722000000|2020-02-26 13:00:00|68743.5|68728.5|68747.1|68732.1|68766.5|68751.5|68733.4|68718.4|1008
1582722300000|2020-02-26 13:05:00|68746.8|68731.8|68743.1|68728.1|68753.8|68737.3|68743.1|68728.1|862
1582722600000|2020-02-26 13:10:00|68743|68728|68709.5|68694.5|68743.6|68728.6|68706.1|68691.1|925
1582722900000|2020-02-26 13:15:00|68709|68694|68724.5|68709.5|68763.9|68743.9|68706.3|68691.3|1080
1582723200000|2020-02-26 13:20:00|68724.4|68709.4|68714.1|68699.1|68728.6|68713.6|68702|68687|925
1582723500000|2020-02-26 13:25:00|68714.2|68699.2|68718.8|68703.8|68736|68721|68705.6|68690.6|922
1582723800000|2020-02-26 13:30:00|68718.4|68703.4|68716.8|68701.8|68726.8|68711.8|68706.6|68691.6|910
1582724100000|2020-02-26 13:35:00|68716.5|68701.5|68721.3|68706.3|68735.7|68720.7|68700|68685|891
1582724400000|2020-02-26 13:40:00|68720.6|68705.6|68739.8|68724.8|68753.1|68737|68719.3|68704.3|886
1582724700000|2020-02-26 13:45:00|68739.7|68724.7|68793.2|68778.2|68824.6|68806|68734|68719|1135
1582725000000|2020-02-26 13:50:00|68793.1|68778.1|68762.7|68747.7|68818.3|68803.3|68759.5|68744.5|1007
1582725300000|2020-02-26 13:55:00|68762.8|68747.8|68764.4|68749.4|68775|68758.3|68748.6|68733.6|901
1582725600000|2020-02-26 14:00:00|68764|68749|68751.5|68736.5|68765.2|68750.2|68733|68718|865
1582725900000|2020-02-26 14:05:00|68751.7|68736.7|68735.7|68720.7|68753|68738|68725.4|68710.4|858
1582726200000|2020-02-26 14:10:00|68735.9|68720.9|68714.4|68699.4|68743|68728|68707.7|68692.7|881
1582726500000|2020-02-26 14:15:00|68714.5|68699.5|68747.2|68732.2|68756.1|68741.1|68705.6|68690.6|846
1582726800000|2020-02-26 14:20:00|68747.5|68732.5|68745|68730|68768.5|68753.5|68743.4|68728.4|902
1582727100000|2020-02-26 14:25:00|68747.7|68732.7|68770.8|68755.8|68785|68770|68735.8|68720.8|964
1582727400000|2020-02-26 14:30:00|68771.1|68756.1|68804.7|68789.7|68829.5|68814.5|68766.1|68751.1|1150
1582727700000|2020-02-26 14:35:00|68804.8|68789.8|68825.1|68810.1|68829.5|68814.5|68800.3|68785.3|996
1582728000000|2020-02-26 14:40:00|68824.7|68809.7|68791|68776|68829.6|68814.6|68785.8|68770.8|1046
1582728300000|2020-02-26 14:45:00|68790.8|68775.8|68797.8|68782.8|68819.1|68804.1|68790.8|68775.8|1019
1582728600000|2020-02-26 14:50:00|68797.9|68782.9|68818.8|68803.8|68823.8|68808.8|68797.7|68782.7|894
1582728900000|2020-02-26 14:55:00|68818.9|68803.9|68802.5|68782.5|68827.2|68809.6|68794.1|68779.1|965
1582729200000|2020-02-26 15:00:00|68802.2|68782.2|68786.5|68771.5|68819.6|68800.6|68777|68762|1032
1582729500000|2020-02-26 15:05:00|68786.2|68771.2|68789.6|68769.6|68802.7|68785.9|68765.1|68748.3|1032
1582729800000|2020-02-26 15:10:00|68787.8|68772.8|68781.1|68761.1|68794.9|68776.1|68759.4|68740.5|991
1582730100000|2020-02-26 15:15:00|68781|68761|68801.5|68781.5|68809.3|68790.6|68768.4|68748.4|1008
1582730400000|2020-02-26 15:20:00|68801.4|68781.4|68762.8|68747.8|68805.9|68785.9|68760|68740.2|905
1582730700000|2020-02-26 15:25:00|68762.9|68747.9|68724.7|68704.7|68769.4|68753.8|68720.9|68701.1|982
1582731000000|2020-02-26 15:30:00|68724.9|68704.9|68714.4|68699.4|68739.1|68724.1|68708.3|68690|1026
1582731300000|2020-02-26 15:35:00|68714.5|68699.5|68758.9|68743.9|68762.5|68747.5|68711.1|68696.1|949
1582731600000|2020-02-26 15:40:00|68759.2|68744.2|68784.1|68764.1|68788.9|68773.9|68754.9|68739.9|930
1582731900000|2020-02-26 15:45:00|68784.2|68764.2|68772.8|68757.8|68784.5|68764.8|68751|68731.6|945
1582732200000|2020-02-26 15:50:00|68773|68758|68738.7|68723.7|68773.7|68758.2|68724.4|68709.4|947
1582732500000|2020-02-26 15:55:00|68739.1|68724.1|68767.4|68752.4|68784.5|68769.5|68739.1|68724.1|1098
1582732800000|2020-02-26 16:00:00|68766.6|68751.6|68757.4|68742.4|68783.5|68768.5|68757.4|68742.4|1022
1582733100000|2020-02-26 16:05:00|68757.6|68742.6|68723.8|68708.8|68757.9|68742.9|68720.2|68705.2|891
1582733400000|2020-02-26 16:10:00|68724.1|68709.1|68719.1|68704.1|68734.2|68719.2|68684|68666.3|989
1582733700000|2020-02-26 16:15:00|68717.8|68702.8|68695.9|68680.9|68728.1|68713|68695.3|68680.3|918
1582734000000|2020-02-26 16:20:00|68695.4|68680.4|68676.4|68661.4|68706.5|68690.5|68654.6|68637.7|1044
1582734300000|2020-02-26 16:25:00|68676.6|68661.6|68622|68607|68676.6|68661.6|68618|68598.9|1007
1582734600000|2020-02-26 16:30:00|68621.7|68606.7|68619.2|68604.2|68658.8|68643.8|68616.3|68601.3|895
1582734900000|2020-02-26 16:35:00|68619.1|68604.1|68619.1|68604.1|68631.9|68616.1|68611.9|68595.4|814
1582735200000|2020-02-26 16:40:00|68618.5|68603.5|68636.5|68621.5|68644.2|68629.2|68617|68602|950
1582735500000|2020-02-26 16:45:00|68637.2|68622.2|68641.3|68626.3|68662|68647|68634.8|68619.8|849
1582735800000|2020-02-26 16:50:00|68641.1|68626.1|68618.1|68603.1|68642|68627|68609.9|68594.9|884
1582736100000|2020-02-26 16:55:00|68618.2|68603.2|68642.4|68627.4|68644.7|68629.2|68613.7|68598.7|921
1582736400000|2020-02-26 17:00:00|68642.5|68627.5|68615.3|68600.3|68660|68645|68607.2|68590|993
1582736700000|2020-02-26 17:05:00|68615.4|68600.4|68625.7|68605.7|68638.6|68622.9|68614.8|68599.8|973
1582737000000|2020-02-26 17:10:00|68625.9|68605.9|68617.1|68602.1|68634.7|68619.7|68616.3|68600.3|879
1582737300000|2020-02-26 17:15:00|68618.1|68603.1|68634.2|68619.2|68634.2|68619.2|68595.3|68578.2|929
1582737600000|2020-02-26 17:20:00|68636|68616|68641.7|68626.7|68652|68635.7|68629.3|68613.8|968
1582737900000|2020-02-26 17:25:00|68641.5|68626.5|68644.4|68629.4|68650.8|68634.8|68630.7|68615.7|776
1582738200000|2020-02-26 17:30:00|68644.7|68629.7|68655.7|68640.7|68659.7|68643.6|68643.9|68628.1|742
1582738500000|2020-02-26 17:35:00|68655.4|68640.4|68668.9|68653.9|68670.8|68654.7|68649.3|68632.6|734
1582738800000|2020-02-26 17:40:00|68669.1|68654.1|68662|68647|68672.6|68656|68655|68640|709
1582739100000|2020-02-26 17:45:00|68661.9|68646.9|68671.5|68656.5|68678.4|68662.7|68660.1|68643.4|778
1582739400000|2020-02-26 17:50:00|68671.4|68656.4|68684.4|68669.4|68691.5|68675.6|68670.7|68654.1|789
1582739700000|2020-02-26 17:55:00|68684.5|68669.5|68689.9|68674.9|68693.5|68678.5|68671.4|68655.4|863
1582740000000|2020-02-26 18:00:00|68689|68674|68685.9|68665.9|68706.3|68688.9|68681.4|68665.9|826
1582740300000|2020-02-26 18:05:00|68686.1|68666.1|68677.8|68662.8|68690.5|68672.9|68671.6|68656.6|765
1582740600000|2020-02-26 18:10:00|68677.9|68662.9|68708.5|68688.5|68711.4|68691.4|68677.8|68662|727
1582740900000|2020-02-26 18:15:00|68708.4|68688.4|68695.9|68675.9|68708.7|68690.9|68690.1|68672.8|564
1582741200000|2020-02-26 18:20:00|68695.6|68675.6|68695.7|68675.7|68712.5|68694.4|68686.4|68669.2|661
1582741500000|2020-02-26 18:25:00|68696|68676|68697.4|68677.4|68699.1|68684.1|68686.1|68669.4|760
1582741800000|2020-02-26 18:30:00|68696.3|68676.3|68668.2|68653.2|68698.6|68680.4|68667.3|68650.5|727
1582742100000|2020-02-26 18:35:00|68668.1|68653.1|68634.9|68619.9|68676.7|68659.3|68630.9|68615.3|1012
1582742400000|2020-02-26 18:40:00|68635.6|68620.6|68624.8|68609.8|68638.7|68621.7|68617.1|68599.5|975
1582742700000|2020-02-26 18:45:00|68627.4|68607.4|68696|68681|68717.6|68697.6|68615.7|68597.7|1113
1582743000000|2020-02-26 18:50:00|68698.1|68678.1|68686.4|68666.4|68703.4|68685.5|68682.5|68664.7|995
1582743300000|2020-02-26 18:55:00|68686.8|68666.8|68672.8|68657.8|68689.3|68671.6|68665.6|68648.4|1008
1582743600000|2020-02-26 19:00:00|68673.1|68658.1|68664.7|68649.7|68687.3|68669.5|68661.3|68644|1010
1582743900000|2020-02-26 19:05:00|68663.8|68648.8|68637.8|68617.8|68669.2|68652.5|68632.9|68617.5|903
1582744200000|2020-02-26 19:10:00|68638|68618|68651.9|68631.9|68652.3|68635.1|68628.6|68611.6|830
1582744500000|2020-02-26 19:15:00|68649.6|68634.6|68634.4|68619.4|68660.8|68643.4|68629.9|68613.1|839
1582744800000|2020-02-26 19:20:00|68634.6|68619.6|68629.3|68614.3|68645.7|68628.4|68627.7|68610|821
1582745100000|2020-02-26 19:25:00|68629.2|68614.2|68614.8|68599.8|68642.9|68626.8|68612.6|68595.8|833
1582745400000|2020-02-26 19:30:00|68614.9|68599.9|68593.7|68578.7|68619.7|68604.2|68592.2|68574.7|947
1582745700000|2020-02-26 19:35:00|68593.8|68578.8|68583.9|68568.9|68597.5|68581.3|68577|68560.2|780
1582746000000|2020-02-26 19:40:00|68586.3|68566.3|68559.9|68544.9|68587.3|68571.1|68557.7|68541.8|830
1582746300000|2020-02-26 19:45:00|68559.8|68544.8|68569|68554|68575|68558.5|68557.3|68540.8|934
1582746600000|2020-02-26 19:50:00|68569.9|68554.9|68566|68546|68571.1|68555.2|68561.1|68545|849
1582746900000|2020-02-26 19:55:00|68564.7|68549.7|68556.8|68541.8|68572.8|68555.2|68555.6|68538.5|885
1582747200000|2020-02-26 20:00:00|68556.7|68541.7|68589.6|68574.6|68597.8|68580.3|68556.7|68541.7|882
1582747500000|2020-02-26 20:05:00|68589.7|68574.7|68599.6|68584.6|68605.2|68587.2|68588.9|68571.9|798
1582747800000|2020-02-26 20:10:00|68599.5|68584.5|68614.9|68594.9|68625.1|68610.1|68598.9|68581.5|950
1582748100000|2020-02-26 20:15:00|68615|68595|68624.6|68604.6|68627.8|68610.2|68611.4|68594.5|909
1582748400000|2020-02-26 20:20:00|68624.5|68604.5|68632|68617|68639|68619.8|68621.2|68603|916
1582748700000|2020-02-26 20:25:00|68631.9|68616.9|68628.7|68613.7|68634|68619|68619.7|68603.1|763
1582749000000|2020-02-26 20:30:00|68628.6|68613.6|68628.4|68613.4|68640.6|68622.7|68624.9|68607.6|792
1582749300000|2020-02-26 20:35:00|68628.5|68613.5|68643.3|68623.3|68649.6|68633|68627.8|68611.1|765
1582749600000|2020-02-26 20:40:00|68643|68623|68649.4|68634.4|68653.4|68635.6|68639.8|68622.4|753
1582749900000|2020-02-26 20:45:00|68649.5|68634.5|68647.1|68632.1|68663|68646.3|68646.3|68629|799
1582750200000|2020-02-26 20:50:00|68647.2|68632.2|68653.1|68633.1|68662.4|68643.8|68646.3|68628.9|761
1582750500000|2020-02-26 20:55:00|68654.9|68634.9|68654.1|68634.1|68662.3|68644.6|68638.2|68618.3|879
1582750800000|2020-02-26 21:00:00|68654.5|68634.5|68662.5|68642.5|68679.6|68659.6|68648.8|68631.4|696
1582751100000|2020-02-26 21:05:00|68662.6|68642.6|68653.4|68633.4|68662.9|68643.9|68648.2|68630.7|401
1582751400000|2020-02-26 21:10:00|68653.5|68633.5|68650.1|68630.1|68660.3|68641.9|68647.7|68627.7|425
1582751700000|2020-02-26 21:15:00|68650|68630|68657.3|68637.3|68658.2|68638.2|68650|68630|202
1582752000000|2020-02-26 21:20:00|68657.4|68637.4|68651.6|68631.6|68660.1|68640.1|68650.4|68631.6|253
1582752300000|2020-02-26 21:25:00|68651.8|68631.8|68658.7|68638.7|68659.5|68639.5|68648.9|68628.9|333
1582752600000|2020-02-26 21:30:00|68658.8|68638.8|68671.3|68651.3|68672.7|68654.1|68658|68638|437
1582752900000|2020-02-26 21:35:00|68670.9|68650.9|68683.8|68663.8|68687.3|68667.3|68669.2|68650.2|487
1582753200000|2020-02-26 21:40:00|68683.7|68663.7|68684.2|68664.2|68688.5|68668.5|68682|68662|396
1582753500000|2020-02-26 21:45:00|68683.8|68663.8|68684.7|68664.7|68684.9|68665.8|68677.9|68658.8|433
1582753800000|2020-02-26 21:50:00|68684.4|68664.4|68693.3|68673.3|68706.8|68686.8|68683.7|68663.7|605
1582754100000|2020-02-26 21:55:00|68693|68673|68674.8|68642.9|68693|68673|68674.8|68642.9|504
1582754400000|2020-02-26 22:00:00|68673.2|68632.8|68666.6|68624.9|68674.5|68636.8|68657.3|68622.5|33
1582754700000|2020-02-26 22:05:00|68665|68626|68712.2|68612.2|68734.7|68646.1|68665|68607.8|340
1582755000000|2020-02-26 22:10:00|68712.3|68612.3|68677.1|68646.4|68724.7|68650.7|68666.9|68608.4|631
1582755300000|2020-02-26 22:15:00|68676.7|68646.9|68655.2|68631.2|68679.4|68650|68652.6|68626.4|562
1582755600000|2020-02-26 22:20:00|68654.9|68631|68646.5|68620.5|68677.3|68635.6|68641.9|68615.1|471
1582755900000|2020-02-26 22:25:00|68648.1|68621.2|68668.8|68638.8|68677.7|68641.5|68645.8|68616.7|397
1582756200000|2020-02-26 22:30:00|68669.2|68638.9|68672.3|68651.4|68672.4|68652|68665.2|68632.2|396
1582756500000|2020-02-26 22:35:00|68672.9|68649.7|68668.1|68628.5|68673.1|68650.4|68663.7|68625.2|430
1582756800000|2020-02-26 22:40:00|68667.1|68628|68669.1|68630.7|68671.2|68633.2|68651|68622.6|384
1582757100000|2020-02-26 22:45:00|68667.3|68632.9|68667.7|68638.5|68671.9|68644.2|68662.4|68628.4|497
1582757400000|2020-02-26 22:50:00|68668.1|68637.7|68668.5|68638.3|68675.7|68653.8|68663|68631.8|497
1582757700000|2020-02-26 22:55:00|68668.9|68637.3|68666.5|68641.7|68672.9|68649.4|68663.9|68635.1|503
1582758000000|2020-02-26 23:00:00|68667|68641.2|68672.7|68652.7|68675|68653.3|68663.8|68641.2|535
1582758300000|2020-02-26 23:05:00|68672.8|68652.8|68672.9|68652.9|68674.2|68654.2|68664.8|68644.8|387
1582758600000|2020-02-26 23:10:00|68673|68653|68677.9|68657.9|68684.1|68664.1|68672.9|68652.9|314
1582758900000|2020-02-26 23:15:00|68677.8|68657.8|68675.4|68655.4|68677.9|68657.9|68674.6|68654.6|404
1582759200000|2020-02-26 23:20:00|68675.9|68655.9|68671.2|68651.2|68678.5|68658.5|68669.7|68649.7|314
1582759500000|2020-02-26 23:25:00|68671.6|68651.6|68671.8|68651.8|68674.3|68654.3|68670.1|68650.1|367
1582759800000|2020-02-26 23:30:00|68671.6|68651.6|68678.7|68658.7|68683.8|68663.8|68670.7|68650.7|546
1582760100000|2020-02-26 23:35:00|68678.6|68658.6|68670.7|68650.7|68678.6|68658.6|68668.5|68648.5|461
1582760400000|2020-02-26 23:40:00|68670.2|68650.2|68662.6|68642.6|68670.2|68650.2|68659.8|68639.8|509
1582760700000|2020-02-26 23:45:00|68661.9|68641.9|68669.2|68649.2|68678.3|68658.3|68661.9|68641.9|523
1582761000000|2020-02-26 23:50:00|68669.1|68649.1|68656.1|68636.1|68677.4|68657.4|68653.9|68633.9|564
1582761300000|2020-02-26 23:55:00|68655.8|68635.8|68642.5|68622.5|68656.7|68636.7|68641.5|68621.5|631
1582761600000|2020-02-27 00:00:00|68642.7|68622.7|68574.5|68554.5|68653.3|68635.8|68574.4|68554.4|921
1582761900000|2020-02-27 00:05:00|68576.5|68556.5|68512.5|68492.5|68579.2|68559.2|68510.4|68490.4|946
1582762200000|2020-02-27 00:10:00|68512.4|68492.4|68541.7|68521.7|68547.6|68527.6|68475.1|68455.1|924
1582762500000|2020-02-27 00:15:00|68541.3|68521.3|68556|68536|68561.5|68541.5|68540.7|68520.7|727
1582762800000|2020-02-27 00:20:00|68555.8|68535.8|68531.6|68511.6|68556.2|68536.2|68525.7|68506.2|740
1582763100000|2020-02-27 00:25:00|68531.3|68511.3|68552.7|68532.7|68555.8|68535.8|68522.2|68502.2|663
1582763400000|2020-02-27 00:30:00|68552.8|68532.8|68544.1|68524.1|68554.5|68534.5|68532.4|68512.4|603
1582763700000|2020-02-27 00:35:00|68544.3|68524.3|68554|68534|68561.3|68541.3|68543.6|68523.6|585
1582764000000|2020-02-27 00:40:00|68554.3|68534.3|68556.2|68536.2|68563|68543|68550.4|68532.2|647
1582764300000|2020-02-27 00:45:00|68557.6|68537.6|68557.5|68537.5|68568.6|68548.6|68547|68528.2|763
1582764600000|2020-02-27 00:50:00|68557.9|68537.9|68565.8|68545.8|68566.5|68546.5|68543.8|68523.8|821
1582764900000|2020-02-27 00:55:00|68565.7|68545.7|68574.7|68554.7|68577.1|68557.1|68553.9|68535.3|763
1582765200000|2020-02-27 01:00:00|68574.8|68554.8|68554.3|68539.3|68584.9|68564.9|68554.2|68535|923
1582765500000|2020-02-27 01:05:00|68555|68540|68578.5|68563.5|68581|68564|68555|68538|708
1582765800000|2020-02-27 01:10:00|68578.7|68563.7|68577.6|68557.6|68586.4|68568.6|68574.5|68557.1|672
1582766100000|2020-02-27 01:15:00|68577.5|68557.5|68580.1|68565.1|68591|68574.7|68573.4|68556.3|761
1582766400000|2020-02-27 01:20:00|68580|68565|68587.1|68567.1|68591.4|68573.2|68573.6|68556.6|767
1582766700000|2020-02-27 01:25:00|68587|68567|68584.7|68564.7|68587.5|68568.7|68579.1|68561|791
1582767000000|2020-02-27 01:30:00|68584.5|68564.5|68564.6|68549.6|68586.2|68567.9|68564.6|68548|872
1582767300000|2020-02-27 01:35:00|68566.2|68546.2|68563.8|68543.8|68574.4|68556.6|68556.9|68539.7|732
1582767600000|2020-02-27 01:40:00|68563.6|68543.6|68566.5|68546.5|68568.6|68550|68557.1|68537.6|731
1582767900000|2020-02-27 01:45:00|68566.7|68546.7|68567.8|68552.8|68577.1|68559.7|68562.9|68545.1|510
1582768200000|2020-02-27 01:50:00|68567.6|68552.6|68565.7|68545.7|68570.7|68552.6|68560.4|68543.3|624
1582768500000|2020-02-27 01:55:00|68565.8|68545.8|68552|68537|68568.1|68550.6|68548.6|68531.4|575
1582768800000|2020-02-27 02:00:00|68554.2|68534.2|68544.7|68529.7|68555.8|68536.4|68543|68524.6|651
1582769100000|2020-02-27 02:05:00|68544.6|68529.6|68535.4|68515.4|68550.5|68532.8|68517.1|68499.7|728
1582769400000|2020-02-27 02:10:00|68535.3|68515.3|68537.9|68517.9|68540|68521.6|68531|68513.4|594
1582769700000|2020-02-27 02:15:00|68538.2|68518.2|68535.6|68515.6|68542|68523.7|68532.6|68515.2|441
1582770000000|2020-02-27 02:20:00|68535.5|68515.5|68517.4|68497.4|68539.9|68520.8|68516.5|68496.5|613
1582770300000|2020-02-27 02:25:00|68517.5|68497.5|68516|68496|68520.8|68500.8|68509|68489|683
1582770600000|2020-02-27 02:30:00|68515.9|68495.9|68516.4|68496.4|68520.8|68503.1|68513.1|68493.7|600
1582770900000|2020-02-27 02:35:00|68516.5|68496.5|68500.6|68480.6|68521.1|68501.1|68500.1|68480.1|633
1582771200000|2020-02-27 02:40:00|68500.8|68480.8|68492.3|68472.3|68509.8|68492.2|68487.9|68469.3|763
1582771500000|2020-02-27 02:45:00|68493|68473|68483.4|68463.4|68500.1|68480.1|68469.3|68450.5|788
1582771800000|2020-02-27 02:50:00|68483.2|68463.2|68492.7|68472.7|68493.2|68473.2|68480.3|68463|526
1582772100000|2020-02-27 02:55:00|68492.6|68472.6|68494.5|68479.5|68499.5|68480.6|68487.4|68469.7|629
1582772400000|2020-02-27 03:00:00|68494.4|68479.4|68506.1|68491.1|68510|68492.7|68494.4|68477.5|611
1582772700000|2020-02-27 03:05:00|68506|68491|68509.4|68494.4|68512.6|68495|68502.9|68486.1|478
1582773000000|2020-02-27 03:10:00|68509.5|68494.5|68513.6|68493.6|68517.8|68500.2|68508.3|68490.8|526
1582773300000|2020-02-27 03:15:00|68513.4|68493.4|68511.8|68496.8|68516.7|68499.5|68509.8|68490.3|547
1582773600000|2020-02-27 03:20:00|68512|68497|68518.2|68498.2|68527.5|68509.9|68505.2|68487.9|500
1582773900000|2020-02-27 03:25:00|68515.5|68500.5|68519.7|68504.7|68528.7|68512.9|68514.6|68497.5|491
1582774200000|2020-02-27 03:30:00|68523.1|68503.1|68517.3|68497.3|68525.6|68507.2|68514.3|68497|461
1582774500000|2020-02-27 03:35:00|68517.1|68497.1|68515.1|68500.1|68518.2|68500.6|68506.6|68489.9|396
1582774800000|2020-02-27 03:40:00|68515.2|68500.2|68520.8|68505.8|68524.6|68506.5|68514.1|68496.4|407
1582775100000|2020-02-27 03:45:00|68520.9|68505.9|68527.6|68507.6|68535.7|68516.2|68520|68502.1|443
1582775400000|2020-02-27 03:50:00|68527.8|68507.8|68527.8|68507.8|68533.2|68514.7|68524.1|68506.8|397
1582775700000|2020-02-27 03:55:00|68527.7|68507.7|68525.4|68510.4|68534.7|68515.4|68523.7|68506.4|498
1582776000000|2020-02-27 04:00:00|68528|68508|68540.6|68520.6|68541.9|68523.5|68524.8|68507.2|432
1582776300000|2020-02-27 04:05:00|68540.8|68520.8|68540.1|68520.1|68542.3|68523.1|68533.8|68516.1|318
1582776600000|2020-02-27 04:10:00|68540.3|68520.3|68530.5|68515.5|68540.5|68522.5|68527.8|68509.1|370
1582776900000|2020-02-27 04:15:00|68530.6|68515.6|68524.7|68509.7|68536.3|68517|68524.4|68506.8|368
1582777200000|2020-02-27 04:20:00|68524.4|68509.4|68526.9|68506.9|68534|68516.4|68521.6|68503.9|337
1582777500000|2020-02-27 04:25:00|68527|68507|68523.8|68508.8|68529.8|68510.8|68521.5|68504.1|435
1582777800000|2020-02-27 04:30:00|68524.2|68509.2|68519.4|68504.4|68532.5|68514.5|68518.7|68500.7|501
1582778100000|2020-02-27 04:35:00|68522.3|68502.3|68522|68502|68523.7|68506.5|68516|68499.5|462
1582778400000|2020-02-27 04:40:00|68522.2|68502.2|68521.3|68501.3|68524.3|68506.5|68517.9|68500.3|257
1582778700000|2020-02-27 04:45:00|68518.4|68503.4|68518.1|68498.1|68521.5|68503.6|68514.3|68496.7|357
1582779000000|2020-02-27 04:50:00|68517.9|68497.9|68504.3|68484.3|68518.4|68499.7|68499.3|68482.2|589
1582779300000|2020-02-27 04:55:00|68504.2|68484.2|68484|68464|68504.2|68485.5|68476.5|68458.4|732
1582779600000|2020-02-27 05:00:00|68483.9|68463.9|68484.9|68464.9|68506.4|68486.4|68482.5|68463.9|797
1582779900000|2020-02-27 05:05:00|68485|68465|68495.7|68475.7|68496.5|68476.5|68481.4|68462.1|689
1582780200000|2020-02-27 05:10:00|68495.8|68475.8|68500.9|68480.9|68504.4|68484.4|68492.2|68475.3|595
1582780500000|2020-02-27 05:15:00|68500.8|68480.8|68497.2|68482.2|68509.7|68491.7|68495.7|68475.7|550
1582780800000|2020-02-27 05:20:00|68497.4|68482.4|68512.7|68497.7|68522.3|68502.3|68497.1|68481.7|574
1582781100000|2020-02-27 05:25:00|68512.8|68497.8|68508.9|68488.9|68519.2|68499.3|68508.1|68488.1|541
1582781400000|2020-02-27 05:30:00|68509|68489|68508.7|68488.7|68511.6|68493.2|68501.9|68481.9|569
1582781700000|2020-02-27 05:35:00|68508.5|68488.5|68505.8|68490.8|68510.6|68491|68501.8|68484.2|441
1582782000000|2020-02-27 05:40:00|68505.6|68490.6|68470.8|68450.8|68511.1|68491.4|68469|68449|614
1582782300000|2020-02-27 05:45:00|68470.9|68450.9|68498.1|68478.1|68499.1|68479.4|68470.9|68450.9|579
1582782600000|2020-02-27 05:50:00|68498.5|68478.5|68486.2|68466.2|68499|68482.2|68482.5|68462.5|551
1582782900000|2020-02-27 05:55:00|68485.9|68465.9|68514.2|68494.2|68516.2|68498.4|68485.9|68465.9|617
1582783200000|2020-02-27 06:00:00|68514.5|68494.5|68509.5|68489.5|68516.5|68496.7|68503|68483|725
1582783500000|2020-02-27 06:05:00|68509.4|68489.4|68512.9|68492.9|68519.6|68500.6|68506.6|68487.4|767
1582783800000|2020-02-27 06:10:00|68513|68493|68510.7|68495.7|68519.9|68499.9|68509.4|68489.5|676
1582784100000|2020-02-27 06:15:00|68510.6|68495.6|68517.3|68497.3|68519.5|68500.6|68508|68488|786
1582784400000|2020-02-27 06:20:00|68517.2|68497.2|68508.9|68488.9|68519.3|68499.8|68506.4|68486.4|667
1582784700000|2020-02-27 06:25:00|68509|68489|68497.5|68477.5|68511|68491.5|68491.6|68471.6|751
1582785000000|2020-02-27 06:30:00|68497.3|68477.3|68491.1|68471.1|68501|68481|68486.1|68466.1|799
1582785300000|2020-02-27 06:35:00|68490.9|68470.9|68466.2|68446.2|68491.1|68471.1|68451.1|68431.8|833
1582785600000|2020-02-27 06:40:00|68466.3|68446.3|68459.2|68439.2|68477|68457|68455|68436.1|787
1582785900000|2020-02-27 06:45:00|68458.8|68438.8|68459.6|68439.6|68465.7|68445.7|68452.4|68433|635
1582786200000|2020-02-27 06:50:00|68459.7|68439.7|68472.6|68452.6|68476.3|68456.3|68445.6|68425.6|769
1582786500000|2020-02-27 06:55:00|68472.7|68452.7|68488.4|68468.4|68491.4|68471.4|68469|68449|817
1582786800000|2020-02-27 07:00:00|68488.3|68468.3|68478.9|68458.9|68506.2|68486.2|68474.4|68454.4|892
1582787100000|2020-02-27 07:05:00|68478.6|68458.6|68463.2|68443.2|68479.7|68461.8|68449.1|68429.3|932
1582787400000|2020-02-27 07:10:00|68463.6|68443.6|68450.2|68430.2|68469.4|68451.9|68444.7|68426.1|938
1582787700000|2020-02-27 07:15:00|68451|68431|68450.3|68430.3|68462.8|68443.1|68447.9|68427.9|880
1582788000000|2020-02-27 07:20:00|68450.2|68430.2|68456.5|68436.5|68466|68448.5|68443.4|68425.7|793
1582788300000|2020-02-27 07:25:00|68456.6|68436.6|68459.3|68439.3|68472.9|68454.1|68444.1|68424.1|879
1582788600000|2020-02-27 07:30:00|68459|68439|68464.8|68449.8|68473.2|68454.3|68457.9|68438.8|847
1582788900000|2020-02-27 07:35:00|68464.9|68449.9|68471.1|68456.1|68476.8|68461.8|68457.9|68441.6|930
1582789200000|2020-02-27 07:40:00|68471.2|68456.2|68465.8|68450.8|68474|68459|68456.1|68441.1|853
1582789500000|2020-02-27 07:45:00|68465.9|68450.9|68474.5|68459.5|68475.8|68460.8|68457.8|68442.8|738
1582789800000|2020-02-27 07:50:00|68474.6|68459.6|68439.9|68424.9|68475.3|68460.3|68435.8|68420.8|844
1582790100000|2020-02-27 07:55:00|68439.5|68424.5|68419.3|68404.3|68445.5|68430.5|68414.2|68398.8|943
1582790400000|2020-02-27 08:00:00|68419.1|68404.1|68409.9|68394.9|68434.8|68419.8|68408|68390.9|1033
1582790700000|2020-02-27 08:05:00|68408.7|68393.7|68346.6|68331.6|68411.3|68395.5|68343.6|68328.6|1100
1582791000000|2020-02-27 08:10:00|68346.3|68331.3|68366.2|68351.2|68367.6|68352.6|68332.6|68317.6|972
1582791300000|2020-02-27 08:15:00|68366.3|68351.3|68357.1|68342.1|68379|68364|68345|68330|1010
1582791600000|2020-02-27 08:20:00|68357.2|68342.2|68351.2|68336.2|68364.9|68349.9|68335.3|68320.3|1040
1582791900000|2020-02-27 08:25:00|68350.7|68335.7|68314.1|68299.1|68353.5|68336|68309.9|68292.6|1033
1582792200000|2020-02-27 08:30:00|68314.4|68299.4|68292.1|68277.1|68329.2|68314.2|68285.5|68267.6|1145
1582792500000|2020-02-27 08:35:00|68292.3|68277.3|68277.1|68262.1|68294.2|68279.2|68267.1|68252.1|1041
1582792800000|2020-02-27 08:40:00|68277.2|68262.2|68281.1|68266.1|68301.3|68285.2|68265.3|68248.4|1010
1582793100000|2020-02-27 08:45:00|68281|68266|68287.6|68272.6|68291.5|68276.5|68262.3|68245.6|933
1582793400000|2020-02-27 08:50:00|68287.9|68272.9|68272.7|68257.7|68291.3|68276.3|68269.5|68254.5|898
1582793700000|2020-02-27 08:55:00|68272.6|68257.6|68259.6|68239.6|68276.7|68260.7|68256.5|68239.2|1016
1582794000000|2020-02-27 09:00:00|68259.5|68239.5|68285.7|68270.7|68288.3|68271|68256.9|68239.5|948
1582794300000|2020-02-27 09:05:00|68285.8|68270.8|68306.1|68291.1|68333.7|68317.3|68285.8|68269.9|1084
1582794600000|2020-02-27 09:10:00|68306.7|68291.7|68322.6|68307.6|68324.8|68309.2|68292.6|68275.5|954
1582794900000|2020-02-27 09:15:00|68323.4|68308.4|68327.6|68312.6|68338.7|68322.8|68319|68303.5|917
1582795200000|2020-02-27 09:20:00|68327.4|68312.4|68322.2|68307.2|68330.2|68313|68306.4|68288.6|856
1582795500000|2020-02-27 09:25:00|68322.1|68307.1|68341.5|68326.5|68348.1|68332.1|68314|68299|801
1582795800000|2020-02-27 09:30:00|68341.6|68326.6|68348|68333|68355.5|68340.3|68335.7|68320.4|807
1582796100000|2020-02-27 09:35:00|68347.9|68332.9|68331.3|68316.3|68347.9|68332.9|68309.4|68294.4|893
1582796400000|2020-02-27 09:40:00|68331.1|68316.1|68339.8|68324.8|68346|68331|68329.5|68311.8|774
1582796700000|2020-02-27 09:45:00|68339.7|68324.7|68343.4|68328.4|68348.8|68333.8|68334.4|68316.8|832
1582797000000|2020-02-27 09:50:00|68343.6|68328.6|68330.3|68315.3|68353.1|68337.5|68324.9|68307.2|828
1582797300000|2020-02-27 09:55:00|68330.2|68315.2|68335|68320|68348.4|68333.4|68327.6|68312.6|809
1582797600000|2020-02-27 10:00:00|68334.8|68319.8|68334.8|68319.8|68351.2|68334.9|68326|68311|851
1582797900000|2020-02-27 10:05:00|68334.9|68319.9|68345.8|68330.8|68351|68336|68327.3|68312.3|980
1582798200000|2020-02-27 10:10:00|68345.9|68330.9|68312.1|68297.1|68345.9|68330.9|68309|68294|906
1582798500000|2020-02-27 10:15:00|68311.7|68296.7|68312.9|68297.9|68318.9|68303.9|68278.3|68263.3|955
1582798800000|2020-02-27 10:20:00|68312.7|68297.7|68315.8|68300.8|68326.6|68311.6|68297.2|68282.2|955
1582799100000|2020-02-27 10:25:00|68315.9|68300.9|68310.4|68295.4|68333.9|68316.4|68309.7|68292.8|913
1582799400000|2020-02-27 10:30:00|68310.5|68295.5|68310.6|68295.6|68326.7|68311.7|68301.3|68285.9|887
1582799700000|2020-02-27 10:35:00|68311|68296|68303.6|68288.6|68319.3|68304.3|68302.4|68287.4|805
1582800000000|2020-02-27 10:40:00|68303.5|68288.5|68288.1|68273.1|68310.8|68295.8|68282.1|68265.2|873
1582800300000|2020-02-27 10:45:00|68287.9|68272.9|68288.1|68273.1|68303.8|68288.1|68278.9|68263.9|875
1582800600000|2020-02-27 10:50:00|68288|68273|68303|68288|68303.7|68288.7|68285.2|68267.2|749
1582800900000|2020-02-27 10:55:00|68302.9|68287.9|68307.9|68292.9|68315.2|68300|68297.2|68282.2|916
1582801200000|2020-02-27 11:00:00|68308.1|68293.1|68319.9|68304.9|68332.6|68313|68302.5|68285.5|896
1582801500000|2020-02-27 11:05:00|68320.5|68305.5|68299.8|68284.8|68320.5|68305.5|68284.6|68269.6|868
1582801800000|2020-02-27 11:10:00|68299.9|68284.9|68308.5|68293.5|68319.6|68304.6|68298.9|68283.9|868
1582802100000|2020-02-27 11:15:00|68307.9|68292.9|68331.8|68316.8|68334.1|68319.1|68307.9|68291.4|836
1582802400000|2020-02-27 11:20:00|68331.7|68316.7|68315.3|68300.3|68331.8|68316.8|68311|68296|781
1582802700000|2020-02-27 11:25:00|68314.9|68299.9|68332.8|68317.8|68342|68327|68311.4|68296|857
1582803000000|2020-02-27 11:30:00|68332.2|68317.2|68326.8|68311.8|68334.9|68318.6|68309.6|68292|786
1582803300000|2020-02-27 11:35:00|68327.1|68312.1|68319.4|68304.4|68341.9|68324.4|68311.7|68296.7|992
1582803600000|2020-02-27 11:40:00|68318.5|68303.5|68294.9|68279.9|68318.5|68303.5|68277.5|68262.5|976
1582803900000|2020-02-27 11:45:00|68294.8|68279.8|68267.1|68252.1|68299.5|68283.9|68262.7|68247.7|934
1582804200000|2020-02-27 11:50:00|68267|68252|68285.5|68265.5|68287|68270.6|68258.3|68241.8|932
1582804500000|2020-02-27 11:55:00|68283.4|68268.4|68275.1|68260.1|68302.7|68285.3|68275.1|68260.1|915
1582804800000|2020-02-27 12:00:00|68275.5|68260.5|68280.4|68265.4|68297.3|68282.3|68272|68256.5|873
1582805100000|2020-02-27 12:05:00|68280.3|68265.3|68271.7|68256.7|68293.1|68277.2|68265.1|68248.8|892
1582805400000|2020-02-27 12:10:00|68271.8|68256.8|68272.3|68257.3|68280.4|68263.5|68262.6|68246.3|884
1582805700000|2020-02-27 12:15:00|68272|68257|68276.8|68256.8|68277.7|68262.7|68268.1|68251.7|798
1582806000000|2020-02-27 12:20:00|68276.7|68256.7|68267.6|68252.6|68283.1|68266.6|68266.5|68250.3|771
1582806300000|2020-02-27 12:25:00|68267.8|68252.8|68264|68249|68273.7|68258.7|68260.6|68245.6|754
1582806600000|2020-02-27 12:30:00|68263.3|68248.3|68238.4|68223.4|68269.9|68254.9|68208.6|68188.6|965
1582806900000|2020-02-27 12:35:00|68238.5|68223.5|68200.6|68185.6|68238.9|68223.9|68200.6|68183.2|992
1582807200000|2020-02-27 12:40:00|68198.7|68183.7|68174.5|68159.5|68207.8|68192.8|68166.1|68148.8|1031
1582807500000|2020-02-27 12:45:00|68170.8|68155.8|68168.2|68153.2|68190.8|68175.8|68143.6|68126.9|1036
1582807800000|2020-02-27 12:50:00|68169.4|68154.4|68168.7|68153.7|68197.1|68179.3|68161.8|68144.7|1049
1582808100000|2020-02-27 12:55:00|68169|68154|68164.9|68144.9|68182.3|68162.3|68144.4|68124.4|1014
1582808400000|2020-02-27 13:00:00|68165|68145|68169.6|68154.6|68182|68166.7|68157|68140.1|963
1582808700000|2020-02-27 13:05:00|68170.7|68155.7|68155.7|68140.7|68176.1|68158.9|68146.6|68131.6|886
1582809000000|2020-02-27 13:10:00|68155.4|68140.4|68164.1|68149.1|68179.4|68164.4|68151.6|68136.6|994
1582809300000|2020-02-27 13:15:00|68161.6|68146.6|68156.4|68141.4|68166.4|68151.4|68146.1|68131.1|1016
1582809600000|2020-02-27 13:20:00|68157.3|68142.3|68165.8|68150.8|68179.4|68164.4|68155.3|68140.3|1061
1582809900000|2020-02-27 13:25:00|68165.5|68150.5|68167.6|68147.6|68172.1|68155.6|68153.3|68138.3|908
1582810200000|2020-02-27 13:30:00|68168.7|68148.1|68169|68154|68191.3|68176.3|68158.1|68140.2|1069
1582810500000|2020-02-27 13:35:00|68168.8|68153.8|68131.4|68116.4|68170.6|68155.6|68119.2|68104.2|1165
1582810800000|2020-02-27 13:40:00|68131.3|68116.3|68136.8|68121.8|68138.3|68122.6|68119.9|68104.9|1043
1582811100000|2020-02-27 13:45:00|68136.6|68121.6|68103.3|68088.3|68149.5|68134.5|68102|68084.6|1079
1582811400000|2020-02-27 13:50:00|68103.4|68088.4|68107.9|68092.9|68127.4|68111.8|68097.4|68082.4|1052
1582811700000|2020-02-27 13:55:00|68107.8|68092.8|68086.1|68071.1|68116.7|68101.7|68079.5|68062.5|1070
1582812000000|2020-02-27 14:00:00|68085.7|68070.7|68100.3|68085.3|68103|68086.5|68074.1|68059.1|1003
1582812300000|2020-02-27 14:05:00|68099.9|68084.9|68101|68086|68113.5|68098|68085.3|68070.3|1021
1582812600000|2020-02-27 14:10:00|68100.5|68085.5|68141.5|68121.5|68171.9|68151.9|68089.9|68073.6|1148
1582812900000|2020-02-27 14:15:00|68136.4|68121.4|68120|68105|68143.1|68124.8|68114.3|68099.1|1068
1582813200000|2020-02-27 14:20:00|68120.1|68105.1|68093.6|68078.6|68120.3|68105.3|68092|68075.3|1002
1582813500000|2020-02-27 14:25:00|68093.5|68078.5|68097.1|68077.1|68113|68098|68070.9|68052.2|991
1582813800000|2020-02-27 14:30:00|68097.2|68077.2|68094.8|68079.8|68125.9|68110.2|68080.2|68062.7|1269
1582814100000|2020-02-27 14:35:00|68094.9|68079.9|68105.4|68090.4|68108.4|68092.2|68074.5|68057.4|1177
1582814400000|2020-02-27 14:40:00|68105.7|68090.7|68050.2|68030.2|68110|68095|68043|68023|1156
1582814700000|2020-02-27 14:45:00|68047.3|68027.3|68066|68046|68068.4|68048.4|68030.9|68012.3|1130
1582815000000|2020-02-27 14:50:00|68066.1|68046.1|68104.6|68084.6|68106.4|68086.4|68063.5|68043.5|1168
1582815300000|2020-02-27 14:55:00|68104.7|68084.7|68082.8|68062.8|68128.1|68110.5|68078.5|68061.7|1173
1582815600000|2020-02-27 15:00:00|68083|68063|68010.1|67995.1|68109.1|68089.1|68007.3|67991.5|1229
1582815900000|2020-02-27 15:05:00|68010|67995|67993.9|67978.9|68021.4|68004.1|67981.5|67966.5|1200
1582816200000|2020-02-27 15:10:00|67993.8|67978.8|67972.4|67957.4|68004.2|67989.2|67966.6|67951.6|1199
1582816500000|2020-02-27 15:15:00|67971.8|67956.8|67994.8|67979.8|67998.2|67983.2|67954.3|67935.6|1195
1582816800000|2020-02-27 15:20:00|67995.7|67980.7|67961.4|67946.4|68005.5|67990.5|67949.8|67933.8|1144
1582817100000|2020-02-27 15:25:00|67962|67947|67957.6|67942.6|67974.4|67959.4|67944.4|67929.4|1146
1582817400000|2020-02-27 15:30:00|67956.9|67941.9|67908.7|67893.7|67968.1|67953.1|67907.6|67892.6|1196
1582817700000|2020-02-27 15:35:00|67908.9|67893.9|67951.5|67936.5|67971.7|67954.1|67908.6|67893.6|1137
1582818000000|2020-02-27 15:40:00|67951.1|67936.1|67911.3|67896.3|67953.5|67937|67900.6|67885.6|1136
1582818300000|2020-02-27 15:45:00|67912|67897|67993.5|67978.5|67994|67979|67911.7|67896.7|1184
1582818600000|2020-02-27 15:50:00|67993.4|67978.4|67981.8|67966.8|68025.2|68008.9|67973.3|67955.7|1125
1582818900000|2020-02-27 15:55:00|67980.2|67965.2|68039.6|68019.6|68039.7|68023|67966.5|67951.5|1157
1582819200000|2020-02-27 16:00:00|68040|68020|68021.4|68006.4|68054.5|68039.5|68005.8|67987.5|1185
1582819500000|2020-02-27 16:05:00|68021.8|68006.8|68090.2|68075.2|68108.1|68088.1|68012.5|67997.5|1261
1582819800000|2020-02-27 16:10:00|68091.7|68076.7|68088.6|68073.6|68098|68080.7|68021|67997.7|1250
1582820100000|2020-02-27 16:15:00|68088.4|68073.4|68080.8|68065.8|68100.7|68085.7|68063.3|68045.6|1083
1582820400000|2020-02-27 16:20:00|68082.4|68062.4|68059.5|68044.5|68114.4|68096|68054.6|68038.9|1028
1582820700000|2020-02-27 16:25:00|68059.3|68044.3|68067.5|68052.5|68091.1|68075.7|68059.2|68041.9|1031
1582821000000|2020-02-27 16:30:00|68064.9|68049.9|68100.3|68085.3|68101.4|68085.9|68046|68030.1|1129
1582821300000|2020-02-27 16:35:00|68099.2|68084.2|68085.9|68070.9|68121.9|68106.9|68081|68063|1034
1582821600000|2020-02-27 16:40:00|68085.8|68070.8|68076.6|68061.6|68101.9|68085.7|68076.1|68061.1|972
1582821900000|2020-02-27 16:45:00|68077.1|68062.1|68064.3|68049.3|68081.1|68066.1|68058.5|68041.1|999
1582822200000|2020-02-27 16:50:00|68064.2|68049.2|68065.1|68050.1|68077|68060.1|68043.5|68025.7|1003
1582822500000|2020-02-27 16:55:00|68064.7|68049.7|68090.4|68075.4|68100.9|68083.1|68057.2|68040.7|1067
1582822800000|2020-02-27 17:00:00|68090.3|68075.3|68114.8|68099.8|68135.2|68115.2|68080.2|68062.3|1081
1582823100000|2020-02-27 17:05:00|68114.6|68099.6|68142.4|68122.4|68147.5|68131.1|68110.8|68094.3|1046
1582823400000|2020-02-27 17:10:00|68142.9|68122.9|68151.5|68136.5|68158.8|68140.5|68130.2|68110.2|1047
1582823700000|2020-02-27 17:15:00|68151.2|68136.2|68135|68115|68160.7|68140.7|68124.4|68107.1|1059
1582824000000|2020-02-27 17:20:00|68135.2|68115.2|68116.8|68101.8|68148.5|68128.8|68112.5|68094.5|1090
1582824300000|2020-02-27 17:25:00|68119.2|68099.2|68118.2|68103.2|68126|68109.4|68108.1|68090.7|941
1582824600000|2020-02-27 17:30:00|68117.7|68102.7|68123.5|68108.5|68135.6|68118.5|68116.1|68098.6|1056
1582824900000|2020-02-27 17:35:00|68123.6|68108.6|68153.6|68133.6|68158.7|68140.3|68123.4|68106|1018
1582825200000|2020-02-27 17:40:00|68153.1|68133.1|68122.8|68107.8|68153.1|68133.8|68116.8|68099.1|1000
1582825500000|2020-02-27 17:45:00|68121.6|68106.6|68122|68107|68126.8|68111.6|68109.6|68092.8|1007
1582825800000|2020-02-27 17:50:00|68122.1|68107.1|68134.5|68119.5|68145.7|68127.9|68111.3|68093.9|921
1582826100000|2020-02-27 17:55:00|68133.7|68118.7|68069.1|68049.1|68134.5|68119.5|68064.7|68048.8|1130
1582826400000|2020-02-27 18:00:00|68066.4|68051.4|68073.6|68053.6|68078.7|68060.6|68038.2|68019|1089
1582826700000|2020-02-27 18:05:00|68071.6|68051.6|68069.4|68049.4|68076.8|68056.8|68039.5|68023.2|1026
1582827000000|2020-02-27 18:10:00|68069.6|68049.6|68061.3|68046.3|68073.6|68055.6|68052.3|68033.5|812
1582827300000|2020-02-27 18:15:00|68064.1|68044.1|68033.7|68013.7|68064.1|68045.3|68027.9|68011.5|906
1582827600000|2020-02-27 18:20:00|68030.8|68015.8|68024.7|68009.7|68043.5|68025.9|68017.5|68000|944
1582827900000|2020-02-27 18:25:00|68024.5|68009.5|68024.8|68009.8|68045.9|68028.8|68023.8|68006.5|876
1582828200000|2020-02-27 18:30:00|68024.3|68009.3|68018.4|68003.4|68032.7|68016.4|68015.2|67997.1|828
1582828500000|2020-02-27 18:35:00|68018|68003|68010.1|67990.1|68027.7|68009.7|68002.1|67985.7|990
1582828800000|2020-02-27 18:40:00|68010.2|67990.2|67984.8|67964.8|68025.2|68007.3|67978.9|67959.1|1082
1582829100000|2020-02-27 18:45:00|67984.6|67964.6|68010|67995|68013.4|67997.6|67973.2|67955.1|1066
1582829400000|2020-02-27 18:50:00|68012.3|67992.3|68034.5|68014.5|68034.5|68016.8|67994.2|67975.7|996
1582829700000|2020-02-27 18:55:00|68034.1|68014.1|68001.2|67986.2|68061.1|68041.1|68000.7|67983.6|1141
1582830000000|2020-02-27 19:00:00|68001|67986|68000.3|67980.3|68018.4|67998.4|67991.6|67973.6|1117
1582830300000|2020-02-27 19:05:00|68000.8|67980.8|67998.8|67983.8|68007.5|67989.8|67992.3|67976.8|1030
1582830600000|2020-02-27 19:10:00|67998.9|67983.9|67994.8|67974.8|67998.9|67983.9|67983.2|67965.9|951
1582830900000|2020-02-27 19:15:00|67995|67975|67975.3|67960.3|68003.5|67985.4|67973.1|67957.7|930
1582831200000|2020-02-27 19:20:00|67975|67960|67994.7|67974.7|67994.9|67978.1|67970.4|67952.9|853
1582831500000|2020-02-27 19:25:00|67991.1|67976.1|68019.7|68004.7|68023.8|68008.7|67982.3|67967.3|867
1582831800000|2020-02-27 19:30:00|68018.6|68003.6|68009.6|67994.6|68020.4|68005.4|68002|67986.8|862
1582832100000|2020-02-27 19:35:00|68009.4|67994.4|68013.4|67998.4|68027.5|68011.8|68007.1|67992.1|895
1582832400000|2020-02-27 19:40:00|68013.6|67998.6|68018.3|68003.3|68021.1|68005.6|68004.1|67986.8|850
1582832700000|2020-02-27 19:45:00|68017.8|68002.8|68020.6|68005.6|68031.3|68014.7|68011.1|67994.9|851
1582833000000|2020-02-27 19:50:00|68020.5|68005.5|68019.2|68004.2|68028.5|68013.5|68018|68001|829
1582833300000|2020-02-27 19:55:00|68019.1|68004.1|68017.5|68002.5|68023.9|68008.9|68006.6|67990.9|819
1582833600000|2020-02-27 20:00:00|68018.1|68003.1|68017.8|67997.8|68034.2|68019.2|68011.5|67992.7|977
1582833900000|2020-02-27 20:05:00|68018|67998|68052.6|68032.6|68054.8|68037.5|68017|67998|963
1582834200000|2020-02-27 20:10:00|68050|68035|68040.4|68020.4|68062.1|68044.9|68037.9|68020.4|900
1582834500000|2020-02-27 20:15:00|68040.7|68020.7|68033.3|68018.3|68046.2|68029|68033.3|68015.9|819
1582834800000|2020-02-27 20:20:00|68034.6|68019.6|68033|68013|68044.8|68027.3|68030.1|68013|761
1582835100000|2020-02-27 20:25:00|68033.1|68013.1|68021.1|68006.1|68038.5|68021.3|68020.2|68003.4|859
1582835400000|2020-02-27 20:30:00|68021.2|68006.2|68024.7|68009.7|68031.1|68015.1|68016.4|67999.9|764
1582835700000|2020-02-27 20:35:00|68024.6|68009.6|68001|67986|68027.4|68010.6|68001|67986|812
1582836000000|2020-02-27 20:40:00|68001.5|67986.5|67985.4|67965.4|68004.4|67988.5|67982.8|67965.2|857
1582836300000|2020-02-27 20:45:00|67983.6|67968.6|67993|67973|68006.5|67990|67978.9|67960.8|929
1582836600000|2020-02-27 20:50:00|67993.3|67973.3|67974.1|67959.1|67993.9|67976.9|67972|67954.8|925
1582836900000|2020-02-27 20:55:00|67973.3|67958.3|67986.7|67966.7|67987.3|67969.5|67971.3|67954.8|962
1582837200000|2020-02-27 21:00:00|67986.6|67966.6|67986.8|67966.8|68019.6|67999.6|67984.4|67966.5|943
1582837500000|2020-02-27 21:05:00|67986.5|67966.5|67969.1|67949.1|67989.5|67971.4|67966.2|67948.3|582
1582837800000|2020-02-27 21:10:00|67969.2|67949.2|67958.6|67938.6|67970|67952.1|67953.7|67936.1|704
1582838100000|2020-02-27 21:15:00|67958.9|67938.9|67974.3|67954.3|67987.3|67969.7|67957.3|67937.7|612
1582838400000|2020-02-27 21:20:00|67974.1|67954.1|67971.8|67951.8|67974.1|67956.9|67954.7|67937.1|569
1582838700000|2020-02-27 21:25:00|67971.6|67951.6|67989.7|67969.7|67989.8|67969.8|67968.5|67950.9|618
1582839000000|2020-02-27 21:30:00|67989.3|67969.3|67978.3|67958.3|67991.8|67971.8|67971.8|67951.8|561
1582839300000|2020-02-27 21:35:00|67978|67958|67958.1|67938.1|67979.2|67959.2|67948.7|67928.7|435
1582839600000|2020-02-27 21:40:00|67957.7|67937.7|67957|67937|67960.9|67940.9|67947.4|67927.4|426
1582839900000|2020-02-27 21:45:00|67956.7|67936.7|67955.8|67935.8|67957.6|67937.6|67948.9|67928.9|534
1582840200000|2020-02-27 21:50:00|67955.6|67935.6|67939.9|67919.9|67956.6|67936.6|67938.5|67916.9|562
1582840500000|2020-02-27 21:55:00|67940.2|67920.2|67946.7|67907.8|67947.1|67927.1|67919.4|67894.4|709
1582840800000|2020-02-27 22:00:00|67942.7|67909|67911.9|67891.9|67943.9|67913.3|67910.4|67890.1|162
1582841100000|2020-02-27 22:05:00|67916.4|67889.8|67911.8|67891.8|67929.4|67899.4|67910.6|67876|466
1582841400000|2020-02-27 22:10:00|67911.9|67891.9|67923.8|67903.8|67927.1|67906.7|67910.6|67884.6|486
1582841700000|2020-02-27 22:15:00|67924.3|67904.3|67918.4|67895.1|67925.8|67905.8|67908.7|67885.2|569
1582842000000|2020-02-27 22:20:00|67918.2|67895|67923.6|67903.6|67924.5|67904.5|67907.6|67886.2|624
1582842300000|2020-02-27 22:25:00|67923.7|67903.7|67926.8|67906.8|67928.4|67907.1|67910.8|67887.2|457
1582842600000|2020-02-27 22:30:00|67926.9|67906.9|67920.6|67900.6|67934.5|67910.5|67920|67897|355
1582842900000|2020-02-27 22:35:00|67920.8|67900.8|67925.6|67904.5|67926.4|67905.5|67916.9|67889.7|355
1582843200000|2020-02-27 22:40:00|67925|67905|67920.5|67891.8|67926.5|67905.3|67914.5|67890.9|583
1582843500000|2020-02-27 22:45:00|67919.6|67893|67914.5|67894.5|67920.8|67898.6|67914.1|67892.5|413
1582843800000|2020-02-27 22:50:00|67914.7|67894.7|67920.7|67899.5|67921.6|67900.6|67912.4|67891.9|363
1582844100000|2020-02-27 22:55:00|67920.6|67900.1|67922.6|67899.7|67923.9|67903.6|67920.4|67896.9|439
1582844400000|2020-02-27 23:00:00|67922.2|67900.6|67921.6|67901.6|67928.7|67908.7|67911.2|67891.2|677
1582844700000|2020-02-27 23:05:00|67923.3|67902.7|67936.5|67916.5|67945.9|67925.9|67922.3|67902.3|613
1582845000000|2020-02-27 23:10:00|67936.3|67916.3|67935.9|67915.9|67936.5|67916.5|67924.2|67904.2|631
1582845300000|2020-02-27 23:15:00|67935.7|67915.7|67929.4|67909.4|67939.5|67919.5|67925.6|67905.6|621
1582845600000|2020-02-27 23:20:00|67929.3|67909.3|67932|67912|67933.2|67913.2|67927.3|67907.3|633
1582845900000|2020-02-27 23:25:00|67931.9|67911.9|67949.1|67929.1|67950.7|67930.7|67929.1|67909.1|678
1582846200000|2020-02-27 23:30:00|67949.2|67929.2|67947.3|67927.3|67955|67935|67946.6|67926.6|643
1582846500000|2020-02-27 23:35:00|67947.5|67927.5|67932.7|67912.7|67950.1|67930.1|67919.6|67899.6|740
1582846800000|2020-02-27 23:40:00|67933|67913|67940.1|67920.1|67943.5|67923.5|67929.5|67909.5|607
1582847100000|2020-02-27 23:45:00|67940.3|67920.3|67947.3|67927.3|67947.4|67927.4|67938|67918|585
1582847400000|2020-02-27 23:50:00|67947.4|67927.4|67948.2|67928.2|67950.6|67930.6|67941.7|67921.7|412
1582847700000|2020-02-27 23:55:00|67948.3|67928.3|67960.5|67940.5|67962.5|67942.5|67947.9|67927.9|437
1582848000000|2020-02-28 00:00:00|67960.8|67940.8|67909.7|67889.7|67969.9|67949.9|67906|67886|780
1582848300000|2020-02-28 00:05:00|67909.6|67889.6|67935.5|67915.5|67936|67916|67906.2|67886.2|761
1582848600000|2020-02-28 00:10:00|67935.9|67915.9|67936.1|67916.1|67940.1|67920.1|67920.8|67900.8|676
1582848900000|2020-02-28 00:15:00|67935.5|67915.5|67943|67923|67948.8|67928.8|67933.1|67913.1|695
1582849200000|2020-02-28 00:20:00|67942.7|67922.7|67954.4|67934.4|67955.2|67935.2|67938.2|67918.2|500
1582849500000|2020-02-28 00:25:00|67954.5|67934.5|67958|67938|67959.6|67939.6|67951.8|67931.8|542
1582849800000|2020-02-28 00:30:00|67958.1|67938.1|67957.5|67937.5|67960.6|67940.6|67954.1|67934.1|554
1582850100000|2020-02-28 00:35:00|67957.8|67937.8|67953.1|67933.1|67961.8|67941.8|67951.9|67931.9|480
1582850400000|2020-02-28 00:40:00|67953.3|67933.3|67950.4|67930.4|67955.9|67935.9|67947.2|67927.2|491
1582850700000|2020-02-28 00:45:00|67950.3|67930.3|67946.7|67926.7|67953.8|67933.8|67946.4|67926.4|373
1582851000000|2020-02-28 00:50:00|67946.8|67926.8|67956.9|67936.9|67956.9|67936.9|67944|67924|452
1582851300000|2020-02-28 00:55:00|67956.8|67936.8|67959.3|67939.3|67959.6|67939.6|67946.4|67926.4|574
1582851600000|2020-02-28 01:00:00|67959|67939|67976.7|67956.7|67986.1|67966.1|67957.5|67937.5|729
1582851900000|2020-02-28 01:05:00|67976.6|67956.6|67969.8|67949.8|67977.3|67957.3|67961.1|67941.1|594
1582852200000|2020-02-28 01:10:00|67969.7|67949.7|67971.3|67951.3|67982.3|67962.3|67965|67945|619
1582852500000|2020-02-28 01:15:00|67971.5|67951.5|67972.3|67952.3|67975.3|67955.3|67965.7|67945.7|559
1582852800000|2020-02-28 01:20:00|67972.4|67952.4|67968.4|67948.4|67977.2|67957.2|67962.3|67942.3|553
1582853100000|2020-02-28 01:25:00|67968.6|67948.6|67969.3|67949.3|67974.1|67954.1|67964.2|67944.2|650
1582853400000|2020-02-28 01:30:00|67969.2|67949.2|67991.8|67971.8|67994.8|67974.8|67965.5|67945.5|708
1582853700000|2020-02-28 01:35:00|67992.8|67972.8|67981.5|67961.5|67992.8|67972.8|67979.9|67959.9|531
1582854000000|2020-02-28 01:40:00|67981.4|67961.4|67987.8|67967.8|67990.7|67970.7|67977.3|67957.3|551
1582854300000|2020-02-28 01:45:00|67987.7|67967.7|67999.1|67979.1|68003.3|67983.3|67983|67963|537
1582854600000|2020-02-28 01:50:00|67998.7|67978.7|68019.3|67999.3|68025.9|68005.9|67995|67976|660
1582854900000|2020-02-28 01:55:00|68018.9|67998.9|68012|67992|68024.6|68004.6|68010.4|67990.4|567
1582855200000|2020-02-28 02:00:00|68012.7|67992.7|68027.2|68007.2|68047.9|68027.9|68010.3|67990.3|640
1582855500000|2020-02-28 02:05:00|68027.1|68007.1|68019.2|67999.2|68028.4|68008.4|68015|67995|623
1582855800000|2020-02-28 02:10:00|68019.6|67999.6|68008.9|67988.9|68021.3|68001.3|68007.7|67987.7|635
1582856100000|2020-02-28 02:15:00|68009.4|67989.4|68008.4|67988.4|68013.1|67993.1|68006.9|67987.7|583
1582856400000|2020-02-28 02:20:00|68008|67988|68024.1|68004.1|68024.1|68004.1|68007.2|67987.2|487
1582856700000|2020-02-28 02:25:00|68023.2|68003.2|68008.6|67988.6|68026.8|68009.3|68005.5|67985.5|683
1582857000000|2020-02-28 02:30:00|68008.5|67988.5|68004.4|67984.4|68009.6|67990.3|67992.2|67972.3|671
1582857300000|2020-02-28 02:35:00|68003.7|67983.7|68014.8|67994.8|68027.8|68007.8|67999.5|67979.5|762
1582857600000|2020-02-28 02:40:00|68014.6|67994.6|68020.2|68000.2|68025|68005|68013.8|67993.8|509
1582857900000|2020-02-28 02:45:00|68020.6|68000.6|68017|67997|68020.7|68000.7|68009|67989|554
1582858200000|2020-02-28 02:50:00|68016.5|67996.5|68019.2|67999.2|68020|68000|68010.7|67991.8|551
1582858500000|2020-02-28 02:55:00|68019.9|67999.9|68023.9|68003.9|68025|68005|68015.5|67995.5|739
1582858800000|2020-02-28 03:00:00|68023.7|68003.7|68032.4|68012.4|68033.2|68013.2|68023.5|68003.5|654
1582859100000|2020-02-28 03:05:00|68032.5|68012.5|68033.2|68013.2|68035.6|68015.6|68026|68006|684
1582859400000|2020-02-28 03:10:00|68033.9|68013.9|68029.1|68009.1|68035.7|68015.7|68019.7|67999.7|786
1582859700000|2020-02-28 03:15:00|68029|68009|68031.3|68011.3|68036.1|68016.5|68025.3|68008|665
1582860000000|2020-02-28 03:20:00|68030.9|68010.9|68019.2|67999.2|68033.8|68013.8|68018.7|67998.7|667
1582860300000|2020-02-28 03:25:00|68019.1|67999.1|68016.4|67996.4|68022.9|68002.9|68011.7|67991.7|750
1582860600000|2020-02-28 03:30:00|68016.5|67996.5|68012.4|67992.4|68022.2|68002.2|68009.3|67989.3|859
1582860900000|2020-02-28 03:35:00|68012.8|67992.8|68002.1|67982.1|68014|67994|67985.8|67965.8|813
1582861200000|2020-02-28 03:40:00|68002.2|67982.2|67981.2|67961.2|68003.5|67983.5|67974.7|67956.6|799
1582861500000|2020-02-28 03:45:00|67980.9|67960.9|67985.5|67965.5|67992.8|67972.8|67979|67959|751
1582861800000|2020-02-28 03:50:00|67985.1|67965.1|68003.4|67983.4|68011.8|67991.8|67982.2|67962.2|859
1582862100000|2020-02-28 03:55:00|68003.5|67983.5|68019.5|67999.5|68020.2|68000.2|68003.2|67983.2|745
1582862400000|2020-02-28 04:00:00|68019|67999|68010|67990|68027.2|68007.2|68009.3|67989.3|648
1582862700000|2020-02-28 04:05:00|68010.4|67990.4|68000.5|67980.5|68011.9|67991.9|67998.8|67978.8|693
1582863000000|2020-02-28 04:10:00|68000.4|67980.4|68001.3|67981.3|68003.2|67983.2|67994|67974|670
1582863300000|2020-02-28 04:15:00|68001.7|67981.7|68001.6|67981.6|68006.2|67986.2|67992.6|67972.6|659
1582863600000|2020-02-28 04:20:00|68001.5|67981.5|67994.4|67974.4|68001.5|67981.5|67989.7|67969.7|633
1582863900000|2020-02-28 04:25:00|67994.5|67974.5|67983.7|67963.7|67994.5|67974.5|67980.4|67960.4|575
1582864200000|2020-02-28 04:30:00|67983.6|67963.6|67987.1|67967.1|67988.2|67968.2|67982.7|67962.7|471
1582864500000|2020-02-28 04:35:00|67986.8|67966.8|67978.6|67958.6|67987.3|67967.3|67976.6|67956.6|560
1582864800000|2020-02-28 04:40:00|67978.4|67958.4|67966.3|67946.3|67978.8|67958.8|67966.2|67946.2|657
1582865100000|2020-02-28 04:45:00|67966.4|67946.4|67966.8|67946.8|67972.8|67952.8|67963.3|67943.3|487
1582865400000|2020-02-28 04:50:00|67967|67947|67959.3|67939.3|67967|67947|67959.2|67939.2|538
1582865700000|2020-02-28 04:55:00|67959.7|67939.7|67973.8|67953.8|67974.1|67954.1|67955.1|67935.1|644
1582866000000|2020-02-28 05:00:00|67973.3|67953.3|67981.5|67961.5|67985|67965|67972.4|67952.4|616
1582866300000|2020-02-28 05:05:00|67981.7|67961.7|67963.6|67943.6|67982.1|67962.1|67959.4|67939.4|771
1582866600000|2020-02-28 05:10:00|67963.5|67943.5|67960.7|67940.7|67970.3|67950.3|67959.3|67939.3|646
1582866900000|2020-02-28 05:15:00|67960.6|67940.6|67974.3|67954.3|67974.5|67954.5|67952.8|67932.8|559
1582867200000|2020-02-28 05:20:00|67974.4|67954.4|67936.2|67916.2|67974.5|67954.5|67935.9|67915.9|673
1582867500000|2020-02-28 05:25:00|67936.5|67916.5|67934.7|67914.7|67936.5|67916.5|67912.1|67892.1|766
1582867800000|2020-02-28 05:30:00|67934.6|67914.6|67949.5|67929.5|67953.9|67933.9|67934.4|67914.4|786
1582868100000|2020-02-28 05:35:00|67948.1|67928.1|67940.6|67920.6|67958.8|67938.8|67940.1|67920.1|651
1582868400000|2020-02-28 05:40:00|67940.5|67920.5|67949.6|67929.6|67957.6|67937.6|67940.3|67920.3|724
1582868700000|2020-02-28 05:45:00|67949.4|67929.4|67928|67908|67950.2|67930.2|67924.4|67904.4|789
1582869000000|2020-02-28 05:50:00|67928.3|67908.3|67933.4|67913.4|67935|67915|67920.8|67900.8|691
1582869300000|2020-02-28 05:55:00|67933.1|67913.1|67935.8|67915.8|67937.7|67917.7|67921.3|67901.3|713
1582869600000|2020-02-28 06:00:00|67936.4|67916.4|67897.9|67877.9|67944.4|67924.4|67886.5|67868|1016
1582869900000|2020-02-28 06:05:00|67898|67878|67895.9|67875.9|67907.6|67887.6|67885.4|67867.4|943
1582870200000|2020-02-28 06:10:00|67896|67876|67903.3|67883.3|67911|67893|67891.1|67873.5|787
1582870500000|2020-02-28 06:15:00|67902.9|67882.9|67920.8|67900.8|67927|67907|67901|67882.9|866
1582870800000|2020-02-28 06:20:00|67921.1|67901.1|67921|67901|67931|67913.7|67917.2|67898.9|749
1582871100000|2020-02-28 06:25:00|67921.1|67901.1|67917.5|67897.5|67931.6|67914.1|67911.6|67894|841
1582871400000|2020-02-28 06:30:00|67918.1|67898.1|67908.2|67888.2|67930.1|67910.6|67905.4|67887|761
1582871700000|2020-02-28 06:35:00|67908.3|67888.3|67906.5|67886.5|67920.6|67901.7|67905.1|67885.1|700
1582872000000|2020-02-28 06:40:00|67907|67887|67904.8|67884.8|67910.8|67890.8|67890.7|67871.1|766
1582872300000|2020-02-28 06:45:00|67905.3|67885.3|67904.5|67884.5|67907.3|67887.3|67887.8|67870.1|762
1582872600000|2020-02-28 06:50:00|67904.7|67884.7|67902.6|67882.6|67914.7|67897.3|67901.8|67881.8|701
1582872900000|2020-02-28 06:55:00|67902.7|67882.7|67930.6|67915.6|67930.8|67915.6|67901.5|67882.4|818
1582873200000|2020-02-28 07:00:00|67932.8|67912.8|67934.1|67914.1|67940.7|67920.7|67914.4|67894.4|936
1582873500000|2020-02-28 07:05:00|67934.2|67914.2|67929.1|67909.1|67941|67921|67913.8|67894.4|992
1582873800000|2020-02-28 07:10:00|67929|67909|67956.5|67936.5|67956.6|67936.6|67926|67906.3|822
1582874100000|2020-02-28 07:15:00|67956.3|67936.3|67966.2|67946.2|67968.2|67948.2|67942.5|67925.5|884
1582874400000|2020-02-28 07:20:00|67965.8|67945.8|67971.7|67951.7|67980.4|67962.9|67950.7|67932.1|896
1582874700000|2020-02-28 07:25:00|67971.9|67951.9|67943.3|67923.3|67972|67953.2|67933.8|67916|850
1582875000000|2020-02-28 07:30:00|67943.1|67923.1|67922.2|67902.2|67956.7|67938.6|67910.8|67892.9|1046
1582875300000|2020-02-28 07:35:00|67922.1|67902.1|67942.4|67922.4|67948.8|67928.8|67921.1|67901.1|988
1582875600000|2020-02-28 07:40:00|67942.1|67922.1|67962.4|67942.4|67969.6|67949.6|67934.4|67914.4|986
1582875900000|2020-02-28 07:45:00|67962.7|67942.7|67952.6|67932.6|67985|67965|67936|67916|1025
1582876200000|2020-02-28 07:50:00|67952.7|67932.7|67971.9|67956.9|67986.9|67969.3|67951.3|67931.3|1015
1582876500000|2020-02-28 07:55:00|67972.3|67957.3|67968.4|67948.4|67994.3|67976.9|67965.1|67948.4|944
1582876800000|2020-02-28 08:00:00|67968.3|67948.3|67911.3|67896.3|67971|67951|67908.4|67890.3|1168
1582877100000|2020-02-28 08:05:00|67911|67896|67857.9|67842.9|67917.5|67902.5|67857.6|67840.1|1144
1582877400000|2020-02-28 08:10:00|67858.3|67843.3|67842.5|67822.5|67859|67844|67815.5|67799.1|1172
1582877700000|2020-02-28 08:15:00|67840|67825|67797.1|67782.1|67846.5|67831.5|67777.9|67758.6|1108
1582878000000|2020-02-28 08:20:00|67797.2|67782.2|67795.9|67780.9|67826.5|67809.1|67766.5|67748.6|1131
1582878300000|2020-02-28 08:25:00|67796.2|67781.2|67787.5|67767.5|67799.6|67782|67767.2|67751.6|1027
1582878600000|2020-02-28 08:30:00|67787.7|67767.7|67853|67838|67862.9|67845.5|67783|67766.1|1074
1582878900000|2020-02-28 08:35:00|67853.1|67838.1|67828.6|67813.6|67861.3|67844.3|67815.1|67795.1|1168
1582879200000|2020-02-28 08:40:00|67828.8|67813.8|67806.8|67791.8|67842.3|67825.7|67805.8|67789.1|1078
1582879500000|2020-02-28 08:45:00|67809.3|67789.3|67788.5|67773.5|67831.1|67813.5|67785.5|67767.8|1130
1582879800000|2020-02-28 08:50:00|67788.3|67773.3|67764.4|67744.4|67794.6|67778.4|67759|67740.9|1035
1582880100000|2020-02-28 08:55:00|67764.5|67744.5|67731.3|67711.3|67772.9|67757.9|67731|67711|1009
1582880400000|2020-02-28 09:00:00|67731.6|67711.6|67737.6|67722.6|67762.3|67745.7|67730.8|67710.8|1083
1582880700000|2020-02-28 09:05:00|67738|67723|67712|67697|67742|67727|67701.3|67683.6|1032
1582881000000|2020-02-28 09:10:00|67711.8|67696.8|67650.6|67635.6|67720.3|67702.9|67650.3|67633.3|1025
1582881300000|2020-02-28 09:15:00|67651.1|67636.1|67689|67674|67691.5|67674.1|67639.2|67622.9|1079
1582881600000|2020-02-28 09:20:00|67691|67671|67701.5|67681.5|67711.9|67696.4|67672.3|67657.3|1087
1582881900000|2020-02-28 09:25:00|67701.1|67681.1|67657.2|67642.2|67704.1|67689.1|67656.6|67636.6|1064
1582882200000|2020-02-28 09:30:00|67657.4|67642.4|67642.8|67627.8|67658.2|67643.2|67638.5|67622.6|1048
1582882500000|2020-02-28 09:35:00|67643|67628|67642.7|67627.7|67661.1|67644.7|67639.1|67622.9|974
1582882800000|2020-02-28 09:40:00|67642|67627|67668|67648|67668|67651.6|67614.1|67597.2|1075
1582883100000|2020-02-28 09:45:00|67667.9|67647.9|67693.1|67673.1|67705.7|67690.7|67663.9|67647.9|1101
1582883400000|2020-02-28 09:50:00|67689.5|67674.5|67679.1|67664.1|67710.3|67693|67674|67658.2|1061
1582883700000|2020-02-28 09:55:00|67678.2|67663.2|67666|67646|67679.5|67663.8|67650.2|67635.2|1047
1582884000000|2020-02-28 10:00:00|67667.1|67647.1|67726.1|67711.1|67731.7|67716.7|67663.5|67647.1|1116
1582884300000|2020-02-28 10:05:00|67726.2|67711.2|67723.8|67708.8|67741.6|67725.6|67713.6|67698.6|1022
1582884600000|2020-02-28 10:10:00|67724.4|67709.4|67700.4|67685.4|67724.6|67709.6|67697.9|67682.9|922
1582884900000|2020-02-28 10:15:00|67700.7|67685.7|67721.4|67706.4|67726|67708.4|67675.4|67660.4|984
1582885200000|2020-02-28 10:20:00|67721.5|67706.5|67762.6|67747.6|67766.6|67751.6|67720|67702.8|963
1582885500000|2020-02-28 10:25:00|67762.5|67747.5|67759.3|67744.3|67778.9|67763.9|67741.3|67726.3|968
1582885800000|2020-02-28 10:30:00|67759.5|67744.5|67749.2|67734.2|67777.2|67762.2|67748|67733|972
1582886100000|2020-02-28 10:35:00|67748.4|67733.4|67754.7|67739.7|67758|67743|67726.8|67711.8|919
1582886400000|2020-02-28 10:40:00|67754.6|67739.6|67752.7|67737.7|67760.9|67745.9|67743.5|67728.5|910
1582886700000|2020-02-28 10:45:00|67752.5|67737.5|67709.1|67694.1|67756.3|67739.4|67709.1|67694.1|868
1582887000000|2020-02-28 10:50:00|67708.7|67693.7|67704.1|67689.1|67717.9|67702.9|67696.2|67680|884
1582887300000|2020-02-28 10:55:00|67704.4|67689.4|67728.7|67713.7|67732.2|67717.2|67681.6|67666.6|1037
1582887600000|2020-02-28 11:00:00|67730.2|67715.2|67691.2|67676.2|67739.4|67724.4|67684|67669|1001
1582887900000|2020-02-28 11:05:00|67691.4|67676.4|67721.9|67706.9|67722.4|67707.4|67677.7|67662.7|975
1582888200000|2020-02-28 11:10:00|67722.3|67707.3|67755.8|67740.8|67765.6|67750.6|67715.8|67699.4|957
1582888500000|2020-02-28 11:15:00|67756.4|67741.4|67767.3|67752.3|67767.4|67752.4|67737.6|67722.6|920
1582888800000|2020-02-28 11:20:00|67767.1|67752.1|67778.6|67763.6|67779|67764|67753.4|67737.1|890
1582889100000|2020-02-28 11:25:00|67778.5|67763.5|67856.3|67841.3|67864.8|67846.8|67778.1|67763.1|1011
1582889400000|2020-02-28 11:30:00|67859|67839|67860.5|67845.5|67909.7|67892|67855.9|67839|1111
1582889700000|2020-02-28 11:35:00|67860.3|67845.3|67864.8|67849.8|67877|67860.4|67852.9|67837.9|932
1582890000000|2020-02-28 11:40:00|67864.9|67849.9|67909.1|67894.1|67909.4|67894.4|67864.6|67849.6|956
1582890300000|2020-02-28 11:45:00|67909.4|67894.4|67882.1|67867.1|67918|67903|67877.4|67862.4|962
1582890600000|2020-02-28 11:50:00|67881|67866|68014.3|67994.3|68015.5|67995.5|67880.8|67865.8|1088
1582890900000|2020-02-28 11:55:00|68012.9|67992.9|67980|67960|68025.9|68005.9|67962.1|67942.1|1201
1582891200000|2020-02-28 12:00:00|67975.8|67960.8|67986.7|67971.7|68001.2|67986.2|67968.2|67951.2|1068
1582891500000|2020-02-28 12:05:00|67986.6|67971.6|67945.4|67930.4|67998.1|67981.2|67939.4|67921.3|1025
1582891800000|2020-02-28 12:10:00|67945.8|67930.8|67969|67954|67970.1|67954|67943.3|67927.8|998
1582892100000|2020-02-28 12:15:00|67968.5|67953.5|67980.5|67965.5|67988.8|67972.5|67966.3|67951.3|985
1582892400000|2020-02-28 12:20:00|67979.9|67964.9|67984|67969|68018.5|68002.6|67979.3|67962.4|1074
1582892700000|2020-02-28 12:25:00|67983.9|67968.9|68022.7|68002.7|68029.2|68014.2|67973.3|67955.7|1074
1582893000000|2020-02-28 12:30:00|68022.5|68002.5|67973.8|67953.8|68022.8|68007.8|67957.6|67941.7|1122
1582893300000|2020-02-28 12:35:00|67974|67954|67962.3|67947.3|67975.4|67959.1|67943.9|67926.5|1002
1582893600000|2020-02-28 12:40:00|67962.9|67947.9|67997.8|67982.8|67998.1|67983.1|67945.2|67927.9|1007
1582893900000|2020-02-28 12:45:00|67995.9|67980.9|68006.8|67991.8|68025.1|68010.1|67974.1|67959.1|1034
1582894200000|2020-02-28 12:50:00|68006.4|67991.4|67997|67982|68008.7|67993.7|67977.9|67960.8|1007
1582894500000|2020-02-28 12:55:00|67997.5|67982.5|68020.1|68000.1|68020.1|68001.9|67985.7|67970.7|943
1582894800000|2020-02-28 13:00:00|68017.1|67997.1|68016.8|68001.8|68018.8|68003.8|68000.5|67980.5|1060
1582895100000|2020-02-28 13:05:00|68017|68002|68005.6|67990.6|68020.5|68005.5|67984.3|67964.3|1057
1582895400000|2020-02-28 13:10:00|68005.5|67990.5|68079.7|68059.7|68098.5|68078.5|68000.3|67985.3|1008
1582895700000|2020-02-28 13:15:00|68079.3|68059.3|68037.9|68022.9|68091.5|68071.5|68033.4|68018.4|1094
1582896000000|2020-02-28 13:20:00|68037.1|68022.1|68098.6|68083.6|68126.4|68106.9|68036.2|68021.2|1180
1582896300000|2020-02-28 13:25:00|68098.9|68083.9|68123.8|68103.8|68132.3|68112.3|68083.3|68068.3|1002
1582896600000|2020-02-28 13:30:00|68123.5|68103.5|68101.5|68086.5|68134.2|68115.2|68088.3|68073.3|1135
1582896900000|2020-02-28 13:35:00|68101.6|68086.6|68080.3|68065.3|68107.5|68091.5|68076.5|68060.2|1028
1582897200000|2020-02-28 13:40:00|68080.5|68065.5|68081.5|68066.5|68107.4|68092.4|68078.2|68061.9|996
1582897500000|2020-02-28 13:45:00|68080.9|68065.9|68072.2|68057.2|68103.5|68086.7|68055.8|68040.8|1096
1582897800000|2020-02-28 13:50:00|68072.1|68057.1|68013.8|67998.8|68089.2|68072|67995.2|67979.6|1175
1582898100000|2020-02-28 13:55:00|68013.9|67998.9|68020.8|68005.8|68032|68017|67995.4|67976.3|1210
1582898400000|2020-02-28 14:00:00|68020.6|68005.6|68032|68017|68043.4|68028.4|68011.5|67996.5|1123
1582898700000|2020-02-28 14:05:00|68030.8|68015.8|68043.6|68028.6|68056.7|68041.7|68021.2|68006.2|1146
1582899000000|2020-02-28 14:10:00|68043.7|68028.7|68055.5|68040.5|68066.6|68051.6|68039.4|68024.4|1012
1582899300000|2020-02-28 14:15:00|68055.7|68040.7|68072.3|68057.3|68078.8|68062.3|68047.1|68032.1|1058
1582899600000|2020-02-28 14:20:00|68072.4|68057.4|68073.8|68058.8|68091.2|68076.2|68070.8|68054.8|1067
1582899900000|2020-02-28 14:25:00|68073.7|68058.7|68106.4|68091.4|68112.1|68096.3|68061|68045.4|1041
1582900200000|2020-02-28 14:30:00|68107.1|68092.1|68159|68144|68184.9|68164.9|68105.5|68090.5|1316
1582900500000|2020-02-28 14:35:00|68159.5|68144.5|68180.2|68165.2|68206.4|68186.4|68145.7|68130.3|1166
1582900800000|2020-02-28 14:40:00|68180.3|68165.3|68240.3|68220.3|68248.3|68231.2|68173.8|68158.8|1069
1582901100000|2020-02-28 14:45:00|68238.2|68218.2|68178.1|68163.1|68249.7|68234.7|68177.9|68162.9|1210
1582901400000|2020-02-28 14:50:00|68177.9|68162.9|68165.3|68150.3|68181.6|68165.3|68146.9|68130.2|1196
1582901700000|2020-02-28 14:55:00|68164.9|68149.9|68156.1|68136.1|68187.4|68170.2|68112.1|68095.7|1195
1582902000000|2020-02-28 15:00:00|68156.9|68136.9|68166.4|68151.4|68194.4|68174.4|68141.3|68123.2|1233
1582902300000|2020-02-28 15:05:00|68166.6|68151.6|68221|68206|68221.3|68206.3|68165.6|68150.6|1204
1582902600000|2020-02-28 15:10:00|68221.1|68206.1|68176.2|68161.2|68224.9|68209.9|68161.2|68146.2|1106
1582902900000|2020-02-28 15:15:00|68176.1|68161.1|68174.5|68159.5|68208.8|68193.8|68166.2|68151.2|1105
1582903200000|2020-02-28 15:20:00|68175.3|68160.3|68151.4|68136.4|68181.9|68166.9|68151.1|68136.1|1075
1582903500000|2020-02-28 15:25:00|68151.7|68136.7|68112.5|68097.5|68169.4|68154.4|68110.1|68095.1|1079
1582903800000|2020-02-28 15:30:00|68112.8|68097.8|68135.8|68120.8|68151.6|68136.6|68109.9|68094.9|1158
1582904100000|2020-02-28 15:35:00|68138.1|68123.1|68123.7|68103.7|68149.1|68134.1|68102.6|68087.6|1207
1582904400000|2020-02-28 15:40:00|68121.1|68106.1|68106.7|68091.7|68175.3|68155.5|68096.9|68079|1283
1582904700000|2020-02-28 15:45:00|68107|68092|68059.7|68044.7|68117.9|68102.9|68059.3|68044.3|1260
1582905000000|2020-02-28 15:50:00|68059.2|68044.2|68147.9|68127.9|68153.7|68133.7|68046.1|68028.8|1286
1582905300000|2020-02-28 15:55:00|68147.3|68127.3|68041.1|68021.1|68147.6|68127.6|68004|67986.4|1366
1582905600000|2020-02-28 16:00:00|68042.4|68022.4|68028.1|68008.1|68073.7|68053.7|68014.8|67994.8|1362
1582905900000|2020-02-28 16:05:00|68028.3|68008.3|67952.3|67932.3|68028.4|68012.1|67930.5|67910.5|1239
1582906200000|2020-02-28 16:10:00|67952.2|67932.2|68034.6|68014.6|68035.9|68016.6|67937|67917|1256
1582906500000|2020-02-28 16:15:00|68033.6|68013.6|68011.9|67991.9|68042.8|68022.8|68004.4|67984.4|1218
1582906800000|2020-02-28 16:20:00|68010.6|67995.6|67975|67955|68025.7|68005.7|67955.2|67937.6|1253
1582907100000|2020-02-28 16:25:00|67974.9|67954.9|67937.9|67922.9|67976.6|67959.2|67926.8|67909|1185
1582907400000|2020-02-28 16:30:00|67939.6|67919.6|67952.9|67937.9|67963.2|67944.8|67909.2|67889.2|1249
1582907700000|2020-02-28 16:35:00|67955|67935|67930.4|67910.4|67958.5|67939.2|67911.1|67894.5|1184
1582908000000|2020-02-28 16:40:00|67927.4|67912.4|67993.5|67973.5|68017|67997|67925.3|67908.1|1251
1582908300000|2020-02-28 16:45:00|67993.1|67973.1|67979.4|67959.4|67993.2|67974.8|67953.7|67936.3|1156
1582908600000|2020-02-28 16:50:00|67979.1|67959.1|67935|67915|67980|67962.8|67921.8|67901.8|1113
1582908900000|2020-02-28 16:55:00|67935.1|67915.1|67944.3|67924.3|67946.9|67928.4|67898.9|67878.9|1173
1582909200000|2020-02-28 17:00:00|67944.9|67924.9|67913.1|67893.1|67947.7|67928.3|67909.4|67890.5|1142
1582909500000|2020-02-28 17:05:00|67912.6|67892.6|67945.9|67925.9|67952.9|67932.9|67894.2|67875.6|1167
1582909800000|2020-02-28 17:10:00|67945.3|67925.3|67943.9|67923.9|67948.8|67929.2|67925.7|67907.8|1087
1582910100000|2020-02-28 17:15:00|67944.3|67924.3|67917.3|67897.3|67945.5|67925.5|67910.5|67890.7|1063
1582910400000|2020-02-28 17:20:00|67917.4|67897.4|67905.5|67885.5|67921.7|67904.5|67890|67872.4|1017
1582910700000|2020-02-28 17:25:00|67904.8|67884.8|67938.7|67918.7|67944.5|67926.8|67903.2|67884.7|1044
1582911000000|2020-02-28 17:30:00|67938.8|67918.8|67917.1|67897.1|67959.9|67939.9|67913.5|67893.5|1072
1582911300000|2020-02-28 17:35:00|67917.2|67897.2|67948.1|67928.1|67948.4|67928.4|67904.7|67887|1067
1582911600000|2020-02-28 17:40:00|67948.2|67928.2|67949|67929|67977.1|67958.2|67930.8|67910.8|1119
1582911900000|2020-02-28 17:45:00|67950|67930|67952.9|67932.9|67965.1|67945.1|67940.3|67923.6|1120
1582912200000|2020-02-28 17:50:00|67953|67933|67950.5|67930.5|67953|67935.2|67927.1|67907.1|1082
1582912500000|2020-02-28 17:55:00|67948.1|67933.1|67936.8|67921.8|67948.6|67933.5|67927.9|67909.9|992
1582912800000|2020-02-28 18:00:00|67936.4|67921.4|67952.6|67932.6|67967.5|67949.1|67933.9|67916.1|993
1582913100000|2020-02-28 18:05:00|67953|67933|67974.1|67959.1|67994.1|67974.8|67953|67933|1011
1582913400000|2020-02-28 18:10:00|67973.9|67958.9|67943.7|67923.7|67981.8|67963.6|67941.2|67923.1|987
1582913700000|2020-02-28 18:15:00|67943.5|67923.5|67987.4|67967.4|68006|67986.5|67943.5|67923.5|1051
1582914000000|2020-02-28 18:20:00|67989.1|67969.1|67970.9|67950.9|67989.2|67969.4|67966.2|67949.2|958
1582914300000|2020-02-28 18:25:00|67971|67951|67965.4|67945.4|67978|67960.4|67963.7|67945.2|861
1582914600000|2020-02-28 18:30:00|67965.7|67945.7|67941.3|67921.3|67967.8|67949.8|67937.2|67917.2|983
1582914900000|2020-02-28 18:35:00|67941.1|67921.1|67941.7|67921.7|67971|67951|67937.2|67917.2|1019
1582915200000|2020-02-28 18:40:00|67941.8|67921.8|67918.2|67898.2|67945.1|67925.1|67916.1|67896.1|1003
1582915500000|2020-02-28 18:45:00|67918.3|67898.3|67936.5|67916.5|67943.6|67924.8|67908.9|67889.7|1089
1582915800000|2020-02-28 18:50:00|67936.4|67916.4|67926.5|67906.5|67937|67918.9|67908.7|67892.7|976
1582916100000|2020-02-28 18:55:00|67926.7|67906.7|67942.7|67922.7|67951.6|67933.8|67922.2|67904.6|904
1582916400000|2020-02-28 19:00:00|67942.3|67922.3|67916.4|67896.4|67942.3|67925.9|67910.7|67890.7|1034
1582916700000|2020-02-28 19:05:00|67916.5|67896.5|67905.4|67885.4|67926.1|67906.1|67900|67880|988
1582917000000|2020-02-28 19:10:00|67905.2|67885.2|67955.3|67935.3|67966.2|67946.2|67905.2|67885.2|1040
1582917300000|2020-02-28 19:15:00|67955.4|67935.4|67986.8|67966.8|68002.1|67982.1|67943.5|67923.5|944
1582917600000|2020-02-28 19:20:00|67987|67967|67962.2|67942.2|67994.5|67974.5|67958.7|67939.2|970
1582917900000|2020-02-28 19:25:00|67962.3|67942.3|67921.5|67901.5|67963.3|67943.3|67921.5|67901.5|904
1582918200000|2020-02-28 19:30:00|67921.6|67901.6|67786|67766|67989.7|67969.7|67776.5|67756.5|1358
1582918500000|2020-02-28 19:35:00|67784.8|67764.8|67800|67780|67803.4|67783.4|67746.8|67726.8|1258
1582918800000|2020-02-28 19:40:00|67799.9|67779.9|67771.2|67751.2|67808.7|67788.7|67743.1|67723.1|1182
1582919100000|2020-02-28 19:45:00|67770.1|67750.1|67764.1|67744.1|67783.4|67763.4|67747.9|67727.9|1187
1582919400000|2020-02-28 19:50:00|67764.7|67744.7|67779.4|67759.4|67807|67787|67761.7|67741.7|1160
1582919700000|2020-02-28 19:55:00|67779.6|67759.6|67764.6|67744.6|67786.1|67767.9|67749.3|67729.3|1174
1582920000000|2020-02-28 20:00:00|67766.7|67746.7|67769.6|67749.6|67788.7|67768.7|67759.2|67740.9|1111
1582920300000|2020-02-28 20:05:00|67769.8|67749.8|67723.9|67703.9|67772.4|67752.4|67723.6|67703.6|1069
1582920600000|2020-02-28 20:10:00|67723.3|67703.3|67763.3|67743.3|67763.3|67743.3|67719.3|67699.3|1118
1582920900000|2020-02-28 20:15:00|67761.6|67741.6|67735|67715|67770.6|67750.6|67733.9|67713.9|1019
1582921200000|2020-02-28 20:20:00|67736.9|67716.9|67710.4|67690.4|67736.9|67716.9|67710.4|67690.4|1069
1582921500000|2020-02-28 20:25:00|67710.6|67690.6|67702.4|67682.4|67717.2|67697.2|67698.8|67678.8|1058
1582921800000|2020-02-28 20:30:00|67701.8|67681.8|67687.5|67667.5|67734.6|67714.6|67686.7|67666.7|1133
1582922100000|2020-02-28 20:35:00|67687.8|67667.8|67679.7|67659.7|67694.8|67674.8|67676|67656|1032
1582922400000|2020-02-28 20:40:00|67679.8|67659.8|67666.8|67646.8|67685.8|67665.8|67664.4|67644.4|1008
1582922700000|2020-02-28 20:45:00|67667|67647|67708.4|67688.4|67708.6|67688.6|67666.8|67646.8|1076
1582923000000|2020-02-28 20:50:00|67708.5|67688.5|67712|67692|67728.2|67708.2|67701.8|67681.8|1040
1582923300000|2020-02-28 20:55:00|67711.9|67691.9|67713|67693|67738.5|67718.5|67697.1|67677.1|1055
1582923600000|2020-02-28 21:00:00|67711.7|67691.7|67765.1|67745.1|67768.9|67748.9|67681.8|67661.8|1091
1582923900000|2020-02-28 21:05:00|67765.2|67745.2|67773.6|67753.6|67796.1|67776.1|67755.5|67735.5|864
1582924200000|2020-02-28 21:10:00|67773.3|67753.3|67769.4|67749.4|67791.1|67771.1|67767.5|67747.5|707
1582924500000|2020-02-28 21:15:00|67767.6|67747.6|67776.3|67756.3|67780|67760|67758.7|67738.7|482
1582924800000|2020-02-28 21:20:00|67776.6|67756.6|67771.6|67751.6|67780|67760|67763.6|67743.6|429
1582925100000|2020-02-28 21:25:00|67771.3|67751.3|67755.4|67735.4|67778.6|67758.6|67746.1|67726.1|616
1582925400000|2020-02-28 21:30:00|67754.5|67734.5|67718|67698|67755.3|67735.3|67717.8|67696.3|691
1582925700000|2020-02-28 21:35:00|67717.7|67697.7|67717.9|67697.9|67725|67705|67697|67677|527
1582926000000|2020-02-28 21:40:00|67718|67698|67752.2|67732.2|67755.9|67735.3|67706.4|67686.4|609
1582926300000|2020-02-28 21:45:00|67752.6|67732.6|67754.4|67733.4|67773.1|67751.2|67746.4|67726.4|713
1582926600000|2020-02-28 21:50:00|67755.7|67733.2|67773.3|67733.6|67790.4|67754.5|67747.4|67723.8|636
1582926900000|2020-02-28 21:55:00|67772.9|67735.5|67791.3|67740.8|67822.7|67754.8|67760.5|67693|487
1583096400000|2020-03-01 21:00:00|67667.2|67637.2|67663|67622|67688.6|67637.2|67644.1|67587.3|83
1583096700000|2020-03-01 21:05:00|67657.3|67623.9|67657.1|67617.4|67689.7|67624.3|67645.7|67603.2|27
1583097000000|2020-03-01 21:10:00|67690.9|67609.5|67658.3|67618.6|67690.9|67618.6|67631.9|67598.5|29
1583097300000|2020-03-01 21:15:00|67645.7|67612.3|67659.1|67623.1|67663.7|67623.1|67645.7|67612.3|3
1583097600000|2020-03-01 21:20:00|67642.7|67609.3|67650.4|67614.1|67671.4|67623.1|67638.9|67598.7|56
1583097900000|2020-03-01 21:25:00|67667.8|67611.3|67640.2|67602.4|67672.8|67613.2|67626.5|67584.5|98
1583098200000|2020-03-01 21:30:00|67632.6|67589.5|67631.5|67601.5|67645.2|67602.8|67629.7|67589.5|44
1583098500000|2020-03-01 21:35:00|67632.5|67601.9|67632.6|67602.6|67645.5|67608.5|67631.5|67595.6|23
1583098800000|2020-03-01 21:40:00|67632.5|67602.5|67632.8|67602.8|67640.3|67605.9|67631.8|67595.7|28
1583099100000|2020-03-01 21:45:00|67634.7|67604.7|67637.9|67607.9|67640.4|67607.9|67634.7|67602.5|10
1583099400000|2020-03-01 21:50:00|67638.1|67599.8|67637|67605.4|67647.6|67612.7|67636.5|67599.8|82
1583099700000|2020-03-01 21:55:00|67637.3|67607.3|67671.5|67556.5|67708.9|67652.5|67637.3|67553|174
1583100000000|2020-03-01 22:00:00|67678.8|67571.2|67696.8|67611.9|67719.7|67639.9|67661.6|67560.6|176
1583100300000|2020-03-01 22:05:00|67698.5|67607.7|67695|67667.2|67724.7|67673.6|67670.8|67601.5|493
1583100600000|2020-03-01 22:10:00|67694.2|67669.6|67680.5|67580.5|67714|67675.5|67668.8|67579.1|405
1583100900000|2020-03-01 22:15:00|67682.7|67582.7|67681.8|67617.1|67702.6|67620.9|67667|67582.7|380
1583101200000|2020-03-01 22:20:00|67682.3|67617.4|67691.3|67620.1|67709.5|67620.7|67681.8|67593.8|400
1583101500000|2020-03-01 22:25:00|67692.5|67618|67704.1|67604.1|67711.7|67623.2|67680.7|67593.1|339
1583101800000|2020-03-01 22:30:00|67704.5|67604.5|67675.3|67575.3|67706.9|67617.1|67657.2|67557.2|525
1583102100000|2020-03-01 22:35:00|67675.4|67575.4|67670.3|67570.3|67679.9|67590.3|67661.4|67564.5|415
1583102400000|2020-03-01 22:40:00|67670.8|67570.8|67667.1|67617|67684.3|67622.2|67634.7|67554.8|423
1583102700000|2020-03-01 22:45:00|67674|67610.7|67656.6|67623|67686|67630.1|67653|67581.1|397
1583103000000|2020-03-01 22:50:00|67664.7|67621.3|67649.2|67604.8|67673.3|67634.7|67640.3|67601.1|301
1583103300000|2020-03-01 22:55:00|67656.8|67601.2|67657.5|67605.3|67675.4|67613.8|67639|67592.9|557
1583103600000|2020-03-01 23:00:00|67657.4|67605.2|67566.5|67535.1|67659.6|67605.2|67549.9|67519.8|915
1583103900000|2020-03-01 23:05:00|67564.2|67534.9|67508.4|67488.4|67592.4|67563.5|67508.4|67485.7|900
1583104200000|2020-03-01 23:10:00|67509.7|67488.8|67486.9|67466.9|67530.8|67508.7|67483.4|67463.4|827
1583104500000|2020-03-01 23:15:00|67486.8|67466.8|67500.3|67478.4|67511.6|67489.6|67484.4|67459.7|926
1583104800000|2020-03-01 23:20:00|67500.5|67477.8|67497.8|67477.8|67505.4|67480.7|67476.1|67452.9|904
1583105100000|2020-03-01 23:25:00|67497.7|67477.7|67540.7|67520.7|67558.4|67538|67496.6|67476.6|858
1583105400000|2020-03-01 23:30:00|67540.2|67520|67569.9|67549.9|67577.2|67557.2|67534.1|67511.2|908
1583105700000|2020-03-01 23:35:00|67570.1|67550.1|67589.7|67569.7|67589.9|67569.7|67558.4|67538.4|773
1583106000000|2020-03-01 23:40:00|67589.4|67569.1|67601.6|67581.6|67602.9|67582.9|67586.5|67566.5|688
1583106300000|2020-03-01 23:45:00|67601.7|67581.7|67612|67592|67639.3|67619.3|67601.6|67581.6|786
1583106600000|2020-03-01 23:50:00|67613|67593|67604.4|67584.4|67614.2|67594.2|67601.7|67581.7|505
1583106900000|2020-03-01 23:55:00|67605.2|67585.2|67610.5|67590.5|67620.3|67599.7|67603.1|67583.1|602
1583107200000|2020-03-02 00:00:00|67610|67590|67648.5|67628.5|67672.1|67650.9|67602.6|67582.6|987
1583107500000|2020-03-02 00:05:00|67649.6|67629.6|67704.8|67683.2|67704.8|67683.7|67649.6|67629.6|855
1583107800000|2020-03-02 00:10:00|67706.3|67686.3|67674.6|67654.6|67709|67687.8|67671.9|67651.9|954
1583108100000|2020-03-02 00:15:00|67674.7|67654.7|67688.8|67668.8|67693.4|67673.4|67663.7|67643.6|714
1583108400000|2020-03-02 00:20:00|67688.5|67668.5|67692.1|67672.1|67695.4|67675.3|67682.5|67662.5|521
1583108700000|2020-03-02 00:25:00|67692.8|67672.8|67683.4|67663.4|67692.9|67672.9|67676.3|67656.3|647
1583109000000|2020-03-02 00:30:00|67683.3|67663.3|67661.6|67641.6|67683.8|67663.8|67658.2|67638.2|657
1583109300000|2020-03-02 00:35:00|67661.7|67641.7|67646.5|67626.5|67664.7|67644.7|67639.9|67619.9|668
1583109600000|2020-03-02 00:40:00|67647|67627|67600.8|67580.8|67650.6|67630.6|67593.1|67573.1|652
1583109900000|2020-03-02 00:45:00|67600.5|67580.5|67607.3|67587.3|67610|67590|67587.1|67567.1|543
1583110200000|2020-03-02 00:50:00|67607.2|67587.2|67552.4|67532.4|67610.8|67590.8|67552.4|67532.4|724
1583110500000|2020-03-02 00:55:00|67553.3|67533.3|67550.2|67530.2|67568.9|67548.9|67548|67528|738
1583110800000|2020-03-02 01:00:00|67550.3|67530.3|67588.7|67568.7|67588.7|67568.7|67542.6|67522.6|781
1583111100000|2020-03-02 01:05:00|67589.3|67569.3|67582.3|67562.3|67590.8|67570.8|67572.5|67552.5|720
1583111400000|2020-03-02 01:10:00|67582.2|67562.2|67563.9|67543.9|67585.2|67565.2|67560.5|67540.5|721
1583111700000|2020-03-02 01:15:00|67564|67544|67565.8|67545.8|67569.8|67549.8|67563.1|67543.1|597
1583112000000|2020-03-02 01:20:00|67565.7|67545.7|67548.1|67528.1|67589.4|67569.4|67542.8|67522.8|774
1583112300000|2020-03-02 01:25:00|67547.9|67527.9|67574.9|67554.9|67579.2|67559.2|67542.2|67522.2|853
1583112600000|2020-03-02 01:30:00|67574.8|67554.8|67582.4|67562.4|67597.5|67577.5|67570.3|67550.3|952
1583112900000|2020-03-02 01:35:00|67582.5|67562.5|67589.9|67569.9|67598.1|67578.1|67580.7|67560.7|814
1583113200000|2020-03-02 01:40:00|67590.2|67570.2|67570.6|67550.6|67602.6|67582.6|67564.9|67544.9|733
1583113500000|2020-03-02 01:45:00|67570.8|67550.8|67593.7|67573.7|67600|67580|67570.6|67550.6|830
1583113800000|2020-03-02 01:50:00|67593.8|67573.8|67607.1|67587.1|67620|67600|67591.6|67571.6|739
1583114100000|2020-03-02 01:55:00|67607.2|67587.2|67591.9|67571.9|67610.4|67590.4|67581|67561|722
1583114400000|2020-03-02 02:00:00|67591.7|67571.7|67557.6|67537.6|67598.5|67578.5|67557|67537|777
1583114700000|2020-03-02 02:05:00|67557.7|67537.7|67575.8|67555.8|67580.4|67560.4|67555.1|67535.1|627
1583115000000|2020-03-02 02:10:00|67575.7|67555.7|67592.6|67572.6|67594.1|67574.1|67567.3|67547.3|714
1583115300000|2020-03-02 02:15:00|67592.5|67572.5|67581|67561|67593.9|67573.9|67578.4|67558.4|593
1583115600000|2020-03-02 02:20:00|67581.1|67561.1|67598.2|67578.2|67600.7|67580.7|67574.7|67554.7|614
1583115900000|2020-03-02 02:25:00|67597.9|67577.9|67576.7|67556.7|67597.9|67577.9|67576.1|67556.1|515
1583116200000|2020-03-02 02:30:00|67576.6|67556.6|67560.2|67540.2|67586.1|67565.9|67556.3|67536.3|639
1583116500000|2020-03-02 02:35:00|67560.7|67540.7|67572.6|67552.6|67577.5|67557.5|67550.3|67530.3|779
1583116800000|2020-03-02 02:40:00|67572.7|67552.7|67567|67547|67577.6|67557.6|67551.9|67531.9|738
1583117100000|2020-03-02 02:45:00|67566.5|67546.5|67580.2|67560.2|67582.9|67562.9|67561.9|67541.9|795
1583117400000|2020-03-02 02:50:00|67580.3|67560.3|67580.9|67560.9|67583.7|67563.7|67567.7|67547.7|734
1583117700000|2020-03-02 02:55:00|67580.8|67560.8|67589.6|67569.6|67597.3|67577.3|67579.7|67559.7|633
1583118000000|2020-03-02 03:00:00|67589|67569|67581.1|67561.1|67594.1|67574.1|67575.7|67555.7|622
1583118300000|2020-03-02 03:05:00|67581.4|67561.4|67598.3|67578.3|67601.3|67581.3|67581|67561|600
1583118600000|2020-03-02 03:10:00|67598.2|67578.2|67599.5|67579.5|67613.5|67593.5|67596|67576|590
1583118900000|2020-03-02 03:15:00|67599.4|67579.4|67603.1|67583.1|67607|67587|67596|67576|640
1583119200000|2020-03-02 03:20:00|67602.4|67582.4|67582.3|67562.3|67608.5|67588.5|67579.8|67559.8|756
1583119500000|2020-03-02 03:25:00|67582.4|67562.4|67574.9|67554.9|67593.9|67573.9|67570.7|67550.7|799
1583119800000|2020-03-02 03:30:00|67575.3|67555.3|67582.3|67562.3|67584.5|67564.5|67558.5|67538.5|721
1583120100000|2020-03-02 03:35:00|67582.4|67562.4|67586.5|67566.5|67593.8|67573.8|67580.7|67560.7|601
1583120400000|2020-03-02 03:40:00|67586.6|67566.6|67595.3|67575.3|67602.9|67582.9|67586.6|67566.6|638
1583120700000|2020-03-02 03:45:00|67595.2|67575.2|67601.5|67581.5|67610.5|67590.5|67589.8|67569.8|573
1583121000000|2020-03-02 03:50:00|67601.6|67581.6|67600.3|67580.3|67610.4|67590.4|67598.3|67578.3|568
1583121300000|2020-03-02 03:55:00|67600.4|67580.4|67616.7|67596.7|67621.9|67601.9|67597.2|67577.2|572
1583121600000|2020-03-02 04:00:00|67616.6|67596.6|67624.6|67604.6|67645.3|67625.3|67614.4|67594.4|732
1583121900000|2020-03-02 04:05:00|67624.7|67604.7|67641.3|67621.3|67642.8|67622.8|67622.4|67602.4|598
1583122200000|2020-03-02 04:10:00|67640|67620|67639|67619|67645.4|67625.4|67635.4|67615.4|540
1583122500000|2020-03-02 04:15:00|67638.9|67618.9|67626.4|67606.4|67639.2|67619.2|67622.4|67602.4|575
1583122800000|2020-03-02 04:20:00|67626.3|67606.3|67623.9|67603.9|67631.1|67611.1|67621.9|67601.9|464
1583123100000|2020-03-02 04:25:00|67623.5|67603.5|67622.3|67602.3|67626.3|67606.3|67621.7|67601.7|343
1583123400000|2020-03-02 04:30:00|67622.4|67602.4|67606.6|67586.6|67622.5|67602.5|67602.6|67582.6|538
1583123700000|2020-03-02 04:35:00|67604.9|67584.9|67587.7|67567.7|67607.3|67587.3|67579.3|67559.3|685
1583124000000|2020-03-02 04:40:00|67587.5|67567.5|67583.6|67563.6|67591.4|67571.4|67578.7|67558.7|561
1583124300000|2020-03-02 04:45:00|67584|67564|67580.7|67560.7|67589.9|67569.9|67579.9|67559.9|493
1583124600000|2020-03-02 04:50:00|67580.9|67560.9|67599.1|67579.1|67600.6|67580.6|67580|67560|670
1583124900000|2020-03-02 04:55:00|67599.2|67579.2|67614.7|67594.7|67618.8|67598.8|67594.7|67574.7|557
1583125200000|2020-03-02 05:00:00|67615.1|67595.1|67638.5|67618.5|67641|67621|67615|67595|652
1583125500000|2020-03-02 05:05:00|67638.4|67618.4|67641.5|67621.5|67641.8|67621.8|67630.9|67610.9|614
1583125800000|2020-03-02 05:10:00|67641.7|67621.7|67636.2|67616.2|67643.3|67623.3|67633.1|67613.1|453
1583126100000|2020-03-02 05:15:00|67634.7|67614.7|67644|67624|67645.3|67625.3|67631.8|67611.8|516
1583126400000|2020-03-02 05:20:00|67644.4|67624.4|67633.7|67613.7|67656.7|67636.7|67632.2|67612.2|619
1583126700000|2020-03-02 05:25:00|67633.2|67613.2|67644|67624|67646.9|67626.9|67631.6|67611.6|630
1583127000000|2020-03-02 05:30:00|67643.6|67623.6|67642.8|67622.8|67646.9|67626.9|67639.6|67619.6|538
1583127300000|2020-03-02 05:35:00|67642.9|67622.9|67655|67635|67655.9|67635.8|67639.6|67619.6|602
1583127600000|2020-03-02 05:40:00|67654.8|67634.8|67655|67635|67657.2|67637.2|67644.2|67624.2|475
1583127900000|2020-03-02 05:45:00|67655.2|67635.2|67646.3|67624.7|67659.2|67639.2|67645.3|67624.4|433
1583128200000|2020-03-02 05:50:00|67646.5|67625.3|67654.8|67634.8|67655.3|67635.3|67640.8|67620.8|423
1583128500000|2020-03-02 05:55:00|67654.5|67634.5|67667.1|67647.1|67675.4|67655.4|67654.5|67634.5|605
1583128800000|2020-03-02 06:00:00|67667|67647|67646.8|67626.8|67672.4|67652.4|67642.8|67622.8|805
1583129100000|2020-03-02 06:05:00|67647.5|67627.5|67651.5|67631.5|67664|67644|67643.7|67623.7|885
1583129400000|2020-03-02 06:10:00|67651.8|67631.8|67656.1|67636.1|67676|67656|67648.7|67628.7|797
1583129700000|2020-03-02 06:15:00|67656.3|67636.3|67655.4|67635.4|67675.2|67655.2|67653|67633|687
1583130000000|2020-03-02 06:20:00|67655.3|67635.3|67666.5|67646.5|67669|67649|67651.3|67631.3|643
1583130300000|2020-03-02 06:25:00|67666.4|67646.4|67666.7|67646.7|67672.9|67652.9|67663.5|67643.5|658
1583130600000|2020-03-02 06:30:00|67666.8|67646.8|67673|67653|67680.8|67660.8|67661.7|67641.7|667
1583130900000|2020-03-02 06:35:00|67673.1|67653.1|67696.7|67676.7|67697.4|67677.4|67670.9|67650.9|753
1583131200000|2020-03-02 06:40:00|67696.8|67676.8|67694.8|67674.8|67699.9|67679.9|67692.1|67672.1|583
1583131500000|2020-03-02 06:45:00|67695|67675|67697|67677|67707.8|67687.8|67688.5|67668.5|777
1583131800000|2020-03-02 06:50:00|67697.2|67677.2|67679|67659|67702.8|67682.8|67677.5|67657.5|733
1583132100000|2020-03-02 06:55:00|67679.2|67659.2|67685.3|67665.3|67686.9|67666.9|67677.4|67657.4|668
1583132400000|2020-03-02 07:00:00|67685.4|67665.4|67674.8|67654.8|67699.3|67679.3|67654.5|67634.5|1135
1583132700000|2020-03-02 07:05:00|67675.3|67655.3|67652.7|67632.7|67677.3|67657.3|67650.2|67631.6|1010
1583133000000|2020-03-02 07:10:00|67652.6|67632.6|67642.9|67622.9|67656.4|67636.9|67634.4|67614.4|1067
1583133300000|2020-03-02 07:15:00|67643.8|67623.8|67602.7|67582.7|67645.6|67625.6|67601.2|67581.9|969
1583133600000|2020-03-02 07:20:00|67602.3|67582.3|67563.7|67543.7|67604|67587|67554.7|67537.1|1026
1583133900000|2020-03-02 07:25:00|67563.8|67543.8|67572|67552|67591.8|67574.3|67550|67532.3|1018
1583134200000|2020-03-02 07:30:00|67570.7|67550.7|67545.2|67525.2|67572.7|67552.7|67526.7|67509.1|986
1583134500000|2020-03-02 07:35:00|67544.6|67524.6|67531.1|67511.1|67557|67539.9|67515|67496.9|1011
1583134800000|2020-03-02 07:40:00|67531|67511|67495.5|67480.5|67540.4|67522.3|67494.8|67477.1|1004
1583135100000|2020-03-02 07:45:00|67495.6|67480.6|67472|67457|67512.7|67497.7|67462|67447|1161
1583135400000|2020-03-02 07:50:00|67471.9|67456.9|67486.3|67471.3|67504.7|67489.6|67463.2|67447.8|1097
1583135700000|2020-03-02 07:55:00|67486.4|67471.4|67555.6|67540.6|67568|67548|67485.7|67468.4|1086
1583136000000|2020-03-02 08:00:00|67555.2|67540.2|67494.3|67479.3|67576.3|67559.7|67487.3|67472.3|1211
1583136300000|2020-03-02 08:05:00|67494.8|67479.8|67452.2|67437.2|67496.9|67481.9|67430.4|67413.1|1174
1583136600000|2020-03-02 08:10:00|67450.2|67435.2|67451.4|67431.4|67467.2|67451|67411.2|67395.1|1222
1583136900000|2020-03-02 08:15:00|67450.6|67430.6|67423.8|67408.8|67450.9|67433.8|67416.8|67399.4|1171
1583137200000|2020-03-02 08:20:00|67423.6|67408.6|67427.5|67412.5|67435.9|67419.1|67395.5|67377.6|1107
1583137500000|2020-03-02 08:25:00|67425.7|67410.7|67410.6|67390.6|67447.9|67429.4|67391.1|67372.9|1093
1583137800000|2020-03-02 08:30:00|67410.5|67390.5|67386.4|67366.4|67418|67400.8|67384.4|67366.3|1056
1583138100000|2020-03-02 08:35:00|67386.5|67366.5|67386.8|67366.8|67423.1|67405.7|67383.2|67365.4|1173
1583138400000|2020-03-02 08:40:00|67386.9|67366.9|67381.1|67361.1|67413.8|67396|67375.8|67358.6|1030
1583138700000|2020-03-02 08:45:00|67380.8|67360.8|67402.7|67382.7|67405.2|67387.6|67373.5|67356|1071
1583139000000|2020-03-02 08:50:00|67402.9|67382.9|67423.8|67403.8|67466.5|67447.5|67395.2|67376.6|1174
1583139300000|2020-03-02 08:55:00|67425|67405|67427.2|67407.2|67453.3|67437.1|67403.3|67383.3|1143
1583139600000|2020-03-02 09:00:00|67427.8|67407.8|67510|67490|67510|67490|67412.1|67397.1|1147
1583139900000|2020-03-02 09:05:00|67509.4|67489.4|67533.5|67513.5|67537.1|67519.7|67475.5|67458.3|1116
1583140200000|2020-03-02 09:10:00|67533.3|67513.3|67532.6|67517.6|67559.7|67541.8|67520.5|67505.5|1102
1583140500000|2020-03-02 09:15:00|67532.9|67517.9|67519.2|67504.2|67559|67541.5|67515.9|67498.8|1064
1583140800000|2020-03-02 09:20:00|67518.4|67503.4|67496.9|67481.9|67530.5|67513.1|67487.8|67471.2|1056
1583141100000|2020-03-02 09:25:00|67497.3|67482.3|67488.2|67468.2|67500|67482.6|67469.8|67454.8|966
1583141400000|2020-03-02 09:30:00|67488|67468|67451.7|67431.7|67492.1|67475.5|67436.3|67417.3|1114
1583141700000|2020-03-02 09:35:00|67451.4|67436.4|67457.8|67442.8|67471.1|67455.7|67433.4|67415.6|1090
1583142000000|2020-03-02 09:40:00|67457.6|67442.6|67461.4|67441.4|67464.8|67449.8|67431.7|67413.5|1112
1583142300000|2020-03-02 09:45:00|67457|67442|67470.4|67455.4|67489.3|67472.2|67447.8|67430.3|1131
1583142600000|2020-03-02 09:50:00|67470.5|67455.5|67459.7|67439.7|67495.9|67477.5|67451.8|67435|1081
1583142900000|2020-03-02 09:55:00|67459.9|67439.9|67456.3|67441.3|67483.6|67468.6|67454.4|67437.7|1024
1583143200000|2020-03-02 10:00:00|67456.1|67441.1|67446.9|67431.9|67470.9|67454.6|67416.4|67397.8|1016
1583143500000|2020-03-02 10:05:00|67447|67432|67419.8|67404.8|67452.9|67435.6|67411.5|67394.4|1022
1583143800000|2020-03-02 10:10:00|67419.6|67404.6|67389.1|67374.1|67429.3|67414.3|67386.9|67371.9|1033
1583144100000|2020-03-02 10:15:00|67389|67374|67408.1|67393.1|67413.1|67398.1|67388.2|67373.2|1033
1583144400000|2020-03-02 10:20:00|67410.3|67390.3|67401.2|67386.2|67410.5|67392.9|67376.6|67361.6|1021
1583144700000|2020-03-02 10:25:00|67400.7|67385.7|67408.7|67393.7|67416.2|67401.2|67390.2|67373|927
1583145000000|2020-03-02 10:30:00|67409|67394|67413|67398|67424.4|67407.4|67381.9|67365.8|986
1583145300000|2020-03-02 10:35:00|67412.9|67397.9|67396.9|67381.9|67419|67402.7|67385|67370|921
1583145600000|2020-03-02 10:40:00|67397.5|67382.5|67406|67391|67410.3|67395.3|67387.1|67372.1|875
1583145900000|2020-03-02 10:45:00|67406.9|67391.9|67418.3|67403.3|67419.8|67404.7|67394.4|67379|937
1583146200000|2020-03-02 10:50:00|67418.4|67403.4|67418.5|67403.5|67422.9|67407.1|67397.5|67382.5|879
1583146500000|2020-03-02 10:55:00|67418.4|67403.4|67424|67409|67435|67420|67413.9|67397.4|913
1583146800000|2020-03-02 11:00:00|67423.9|67408.9|67412.6|67397.6|67444.3|67427.9|67412.6|67397.6|965
1583147100000|2020-03-02 11:05:00|67412.5|67397.5|67385.4|67370.4|67424.6|67409.6|67382.1|67367.1|961
1583147400000|2020-03-02 11:10:00|67385.3|67370.3|67371.7|67356.7|67415.9|67398.3|67368.7|67353.5|958
1583147700000|2020-03-02 11:15:00|67371|67356|67384.4|67369.4|67387.3|67372.3|67361.8|67344.4|922
1583148000000|2020-03-02 11:20:00|67384.5|67369.5|67372.2|67357.2|67385.1|67370.1|67358.5|67343.5|983
1583148300000|2020-03-02 11:25:00|67372.4|67357.4|67347.5|67332.5|67372.4|67357.4|67345|67330|897
1583148600000|2020-03-02 11:30:00|67347.4|67332.4|67332.9|67317.9|67365.5|67347.4|67332.2|67317.2|944
1583148900000|2020-03-02 11:35:00|67333.1|67318.1|67338.2|67323.2|67400.1|67381.7|67329.3|67314.3|1104
1583149200000|2020-03-02 11:40:00|67338.1|67323.1|67341.7|67326.7|67365.8|67349.5|67330.6|67314.8|1016
1583149500000|2020-03-02 11:45:00|67341.6|67326.6|67293.3|67278.3|67348.5|67331|67276.3|67261.3|1080
1583149800000|2020-03-02 11:50:00|67293.4|67278.4|67263|67248|67293.8|67278.8|67260.3|67245.3|1093
1583150100000|2020-03-02 11:55:00|67263.3|67248.3|67220.3|67205.3|67273.4|67256.4|67214.3|67198.6|1148
1583150400000|2020-03-02 12:00:00|67219.3|67204.3|67230.2|67215.2|67241.5|67224.9|67210.2|67194.7|1113
1583150700000|2020-03-02 12:05:00|67230.7|67215.7|67201.3|67186.3|67245.3|67230.3|67163.4|67145.2|1109
1583151000000|2020-03-02 12:10:00|67199.8|67184.8|67225.6|67210.6|67251.7|67236.3|67191.4|67176.4|1128
1583151300000|2020-03-02 12:15:00|67224.6|67209.6|67238.4|67223.4|67238.6|67223.6|67207.1|67191.5|1078
1583151600000|2020-03-02 12:20:00|67237.9|67222.9|67236.6|67221.6|67239.9|67224|67196.3|67176.9|1101
1583151900000|2020-03-02 12:25:00|67236.5|67221.5|67270|67255|67271|67256|67216.2|67200.5|1083
1583152200000|2020-03-02 12:30:00|67272.3|67257.3|67290|67275|67300.2|67285.2|67267.5|67249.9|1167
1583152500000|2020-03-02 12:35:00|67290.5|67275.5|67281.9|67266.9|67306|67291|67281.5|67266.5|958
1583152800000|2020-03-02 12:40:00|67281.5|67266.5|67259.8|67244.8|67336.2|67316.2|67259.1|67242.9|1148
1583153100000|2020-03-02 12:45:00|67257.9|67242.9|67257.6|67242.6|67290.9|67275.9|67255|67240|1002
1583153400000|2020-03-02 12:50:00|67257.7|67242.7|67244.7|67224.7|67261.6|67246.6|67221.3|67203.8|1051
1583153700000|2020-03-02 12:55:00|67245.1|67225.1|67257.5|67242.5|67269|67254|67230.5|67215.5|1125
1583154000000|2020-03-02 13:00:00|67256.5|67241.5|67256.3|67241.3|67265.9|67248.8|67223.6|67207.9|1063
1583154300000|2020-03-02 13:05:00|67256.2|67241.2|67252.3|67237.3|67275.3|67260.3|67246.3|67230.3|974
1583154600000|2020-03-02 13:10:00|67251.3|67236.3|67199.2|67184.2|67258|67242.2|67192.4|67175|1013
1583154900000|2020-03-02 13:15:00|67196.9|67181.9|67166.4|67151.4|67205.3|67187.9|67163|67148|1013
1583155200000|2020-03-02 13:20:00|67164.9|67149.9|67184.8|67169.8|67186.4|67171.4|67147.1|67129.5|1179
1583155500000|2020-03-02 13:25:00|67184.9|67169.9|67197.4|67182.4|67200|67183.1|67161.6|67146.6|1104
1583155800000|2020-03-02 13:30:00|67197.3|67182.3|67096.2|67076.2|67197.3|67182.3|67096.2|67076.2|1231
1583156100000|2020-03-02 13:35:00|67095|67075|67001|66981|67112.9|67097.9|66983.8|66963.8|1277
1583156400000|2020-03-02 13:40:00|66999.3|66979.3|67108.6|67088.6|67121.1|67101.1|66943.8|66923.8|1346
1583156700000|2020-03-02 13:45:00|67104.7|67089.7|67079.3|67064.3|67185.3|67168.3|67071.4|67056.4|1272
1583157000000|2020-03-02 13:50:00|67080.7|67065.7|67147.7|67132.7|67152.4|67134.7|67056.6|67041.6|1225
1583157300000|2020-03-02 13:55:00|67146.5|67131.5|67200.3|67185.3|67205.7|67189|67143|67128|1259
1583157600000|2020-03-02 14:00:00|67200|67185|67188.4|67168.4|67234.2|67216.6|67181.9|67165.6|1225
1583157900000|2020-03-02 14:05:00|67187.7|67167.7|67243.3|67228.3|67264.6|67249.6|67175.4|67158.2|1214
1583158200000|2020-03-02 14:10:00|67243.5|67228.5|67232.7|67212.7|67283.5|67268.5|67217|67197|1197
1583158500000|2020-03-02 14:15:00|67229|67214|67216.1|67201.1|67262.6|67247.6|67206|67189.2|1136
1583158800000|2020-03-02 14:20:00|67216.5|67201.5|67228|67213|67248.3|67233.3|67206.2|67188.2|1056
1583159100000|2020-03-02 14:25:00|67227.9|67212.9|67187.9|67172.9|67228.5|67213.5|67159.1|67139.1|1142
1583159400000|2020-03-02 14:30:00|67186.6|67171.6|67150.6|67135.6|67225.5|67210.5|67129.6|67109.6|1309
1583159700000|2020-03-02 14:35:00|67150|67135|67148.1|67133.1|67175.9|67160.9|67127.6|67112.6|1218
1583160000000|2020-03-02 14:40:00|67148|67133|67161.9|67141.9|67185.3|67168.7|67133.4|67118.4|1144
1583160300000|2020-03-02 14:45:00|67162.5|67142.5|67137.4|67122.4|67182.7|67165.6|67122|67107|1248
1583160600000|2020-03-02 14:50:00|67137.5|67122.5|67129.6|67114.6|67141.5|67126.5|67107.1|67092.1|1139
1583160900000|2020-03-02 14:55:00|67129.5|67114.5|67178.8|67158.8|67200.4|67183.7|67120.9|67105.9|1076
1583161200000|2020-03-02 15:00:00|67176|67156|67107.7|67092.7|67186.9|67166.9|67091.6|67075.8|1319
1583161500000|2020-03-02 15:05:00|67107.8|67092.8|67071.8|67056.8|67114.1|67097.3|67055.4|67038.3|1230
1583161800000|2020-03-02 15:10:00|67071.2|67056.2|67136.7|67116.7|67140.6|67120.6|67050.6|67035.6|1235
1583162100000|2020-03-02 15:15:00|67137.1|67117.1|67124.4|67109.4|67139.5|67119.5|67089|67071.9|1253
1583162400000|2020-03-02 15:20:00|67123.2|67108.2|67191|67176|67192.9|67176|67106.8|67089.3|1204
1583162700000|2020-03-02 15:25:00|67197.3|67177.3|67179.5|67164.5|67199.9|67183.3|67162.4|67147.4|1179
1583163000000|2020-03-02 15:30:00|67179.4|67164.4|67162.9|67147.9|67184.4|67169.4|67135.1|67120.1|1104
1583163300000|2020-03-02 15:35:00|67163|67148|67145.5|67130.5|67192|67173.8|67129.8|67114.8|1145
1583163600000|2020-03-02 15:40:00|67144.9|67129.9|67194.7|67179.7|67204.2|67189.2|67144.9|67129.9|1105
1583163900000|2020-03-02 15:45:00|67194.6|67179.6|67246.8|67231.8|67247.5|67231.8|67176.1|67161.1|1216
1583164200000|2020-03-02 15:50:00|67247.4|67232.4|67209.4|67194.4|67258.1|67243.1|67189.7|67174.7|1250
1583164500000|2020-03-02 15:55:00|67209.6|67194.6|67144.3|67129.3|67219.9|67204.9|67102.2|67083.9|1392
1583164800000|2020-03-02 16:00:00|67147.9|67132.9|67117.1|67102.1|67184|67169|67107|67089.7|1287
1583165100000|2020-03-02 16:05:00|67115.6|67100.6|67041.7|67026.7|67118|67102.4|67039.3|67022.4|1201
1583165400000|2020-03-02 16:10:00|67041.5|67026.5|67042.9|67027.9|67107.1|67087.1|67030.7|67013.8|1304
1583165700000|2020-03-02 16:15:00|67042.1|67027.1|67022.5|67007.5|67074.5|67059.5|67014|66999|1241
1583166000000|2020-03-02 16:20:00|67020.1|67005.1|67054.2|67039.2|67071.8|67056.8|67019|67004|1129
1583166300000|2020-03-02 16:25:00|67052.3|67037.3|67037|67022|67068.6|67052.3|67033.5|67018.5|1095
1583166600000|2020-03-02 16:30:00|67037.9|67022.9|66975.5|66960.5|67049.6|67034.6|66975|66957.1|1187
1583166900000|2020-03-02 16:35:00|66975.4|66960.4|67053.3|67038.3|67056|67041|66974.5|66959.5|1162
1583167200000|2020-03-02 16:40:00|67053.2|67038.2|67033.7|67018.7|67056.4|67041.4|67026.5|67011.5|1081
1583167500000|2020-03-02 16:45:00|67035.2|67020.2|67048.7|67033.7|67067.4|67049.8|67012.4|66997.4|1071
1583167800000|2020-03-02 16:50:00|67048.2|67033.2|66987.6|66972.6|67048.2|67033.2|66984.9|66969.9|1017
1583168100000|2020-03-02 16:55:00|66987.8|66972.8|66951.8|66936.8|66992.1|66977.1|66940|66924.5|1039
1583168400000|2020-03-02 17:00:00|66951.9|66936.9|66927.1|66912.1|66964.6|66949.6|66925.5|66910.5|1001
1583168700000|2020-03-02 17:05:00|66926.6|66911.6|66891.3|66876.3|66941|66923.7|66881.3|66865.5|1166
1583169000000|2020-03-02 17:10:00|66891.6|66876.6|66825.6|66805.6|66903.6|66888|66822.7|66805.6|1182
1583169300000|2020-03-02 17:15:00|66825.7|66805.7|66875.9|66860.9|66883.4|66866.6|66824.6|66805.7|1155
1583169600000|2020-03-02 17:20:00|66875.8|66860.8|66906.5|66891.5|66909.7|66894.6|66875.7|66860.7|1043
1583169900000|2020-03-02 17:25:00|66906.4|66891.4|66895.5|66880.5|66911.9|66894.8|66885.7|66870.7|1052
1583170200000|2020-03-02 17:30:00|66895.2|66880.2|66877.3|66862.3|66905.7|66888.4|66870.5|66852.7|1009
1583170500000|2020-03-02 17:35:00|66877.4|66862.4|66866.9|66851.9|66900|66882.7|66854|66838|991
1583170800000|2020-03-02 17:40:00|66866.2|66851.2|66895.7|66875.7|66913.5|66897.1|66860.6|66844.1|960
1583171100000|2020-03-02 17:45:00|66895.8|66875.8|66852|66837|66896|66877.8|66851.2|66834.7|966
1583171400000|2020-03-02 17:50:00|66852.3|66837.3|66885|66865|66885.7|66867.7|66840.3|66823|905
1583171700000|2020-03-02 17:55:00|66885.7|66865.7|66855.9|66835.9|66895.5|66878.5|66847.8|66829.4|1148
1583172000000|2020-03-02 18:00:00|66855.6|66835.6|66894.8|66874.8|66894.8|66877.7|66829.6|66813.4|995
1583172300000|2020-03-02 18:05:00|66894.5|66874.5|66896.1|66881.1|66907|66889.5|66876.6|66861.6|894
1583172600000|2020-03-02 18:10:00|66895.8|66880.8|66898|66883|66910.3|66894.6|66892.9|66876.3|845
1583172900000|2020-03-02 18:15:00|66898.3|66883.3|66885|66870|66908.9|66892.9|66871.2|66854.4|928
1583173200000|2020-03-02 18:20:00|66884.9|66869.9|66888.5|66873.5|66903.8|66887|66883.5|66866.4|800
1583173500000|2020-03-02 18:25:00|66888.7|66873.7|66885.4|66870.4|66906.2|66889|66882.6|66865.3|835
1583173800000|2020-03-02 18:30:00|66885.8|66870.8|66892.7|66877.7|66898|66880.8|66882.7|66865.1|790
1583174100000|2020-03-02 18:35:00|66892.4|66877.4|66943|66928|66946.7|66930.1|66879.9|66864.9|847
1583174400000|2020-03-02 18:40:00|66943.3|66928.3|66955.1|66935.1|66959.5|66943.1|66928.2|66910.7|917
1583174700000|2020-03-02 18:45:00|66949.5|66934.5|66933.7|66918.7|66951.8|66935.1|66921.3|66903.7|791
1583175000000|2020-03-02 18:50:00|66933.6|66918.6|66936.4|66921.4|66948.2|66933.2|66930.3|66913.9|860
1583175300000|2020-03-02 18:55:00|66936.5|66921.5|66951.1|66931.1|66955.2|66937.5|66933.1|66915.5|735
1583175600000|2020-03-02 19:00:00|66947.9|66932.9|66945.4|66930.4|66951.3|66933.3|66930.3|66915.3|817
1583175900000|2020-03-02 19:05:00|66945.3|66930.3|66952.2|66937.2|66955.3|66938.2|66932|66914.3|785
1583176200000|2020-03-02 19:10:00|66952|66937|66987|66972|66990.8|66975|66952|66935.1|834
1583176500000|2020-03-02 19:15:00|66986.8|66971.8|66980.1|66960.1|66986.8|66971.8|66954.7|66937.1|869
1583176800000|2020-03-02 19:20:00|66980|66960|66973.1|66953.1|66987|66971|66969.9|66952.6|690
1583177100000|2020-03-02 19:25:00|66973.6|66953.6|66946.7|66931.7|66973.6|66956.5|66944.6|66928.9|794
1583177400000|2020-03-02 19:30:00|66946.4|66931.4|66962.6|66947.6|66964.6|66948.1|66941.6|66924.2|819
1583177700000|2020-03-02 19:35:00|66964.7|66944.7|66936.3|66921.3|66966.1|66949|66935.9|66919.3|726
1583178000000|2020-03-02 19:40:00|66935.9|66920.9|66938.1|66923.1|66945.1|66927.6|66932|66914.8|879
1583178300000|2020-03-02 19:45:00|66937.8|66922.8|66954.6|66934.6|66954.9|66936.6|66930|66912.8|757
1583178600000|2020-03-02 19:50:00|66951.3|66936.3|66959.5|66944.5|66963|66945.8|66948.1|66930.8|736
1583178900000|2020-03-02 19:55:00|66959.6|66944.6|66949.1|66929.1|66972|66953.8|66942.7|66924.6|939
1583179200000|2020-03-02 20:00:00|66949.8|66929.8|66978.2|66958.2|66986.1|66967.4|66949.8|66929.8|903
1583179500000|2020-03-02 20:05:00|66978.3|66958.3|66992.6|66977.6|67001.8|66981.8|66978|66958|749
1583179800000|2020-03-02 20:10:00|66992.5|66977.5|66986.7|66966.7|67001.6|66984.1|66979.8|66959.8|888
1583180100000|2020-03-02 20:15:00|66986.8|66966.8|66983.5|66963.5|66991.3|66974.2|66976.9|66957.3|674
1583180400000|2020-03-02 20:20:00|66983.9|66963.9|67016.6|67001.6|67020.6|67002.9|66980.7|66960.7|797
1583180700000|2020-03-02 20:25:00|67016.9|67001.9|67017.4|66997.4|67024.4|67005.6|67015|66995.6|700
1583181000000|2020-03-02 20:30:00|67017.6|66997.6|67030.1|67010.1|67031.8|67012|67013.2|66995.4|614
1583181300000|2020-03-02 20:35:00|67030|67010|67062.6|67042.6|67063.1|67043.1|67026.5|67009.5|905
1583181600000|2020-03-02 20:40:00|67062.5|67042.5|67063.8|67043.8|67065.5|67047.9|67050.9|67034.4|850
1583181900000|2020-03-02 20:45:00|67063.4|67043.4|67067|67047|67071.5|67053.8|67047.8|67029.7|960
1583182200000|2020-03-02 20:50:00|67067.2|67047.2|67168|67148|67169.2|67149.2|67062.8|67045.2|1181
1583182500000|2020-03-02 20:55:00|67168.7|67148.7|67118.5|67098.5|67172.9|67152.9|67118|67098|1054
1583182800000|2020-03-02 21:00:00|67119.6|67099.6|67189.5|67169.5|67190.2|67170.2|67113.4|67096|928
1583183100000|2020-03-02 21:05:00|67189.4|67169.4|67149|67129|67189.5|67169.5|67146.1|67126.1|750
1583183400000|2020-03-02 21:10:00|67149.2|67129.2|67134.7|67114.7|67163.3|67143.3|67133|67113|652
1583183700000|2020-03-02 21:15:00|67135|67115|67127|67107|67143.1|67123.1|67125.8|67105.8|543
1583184000000|2020-03-02 21:20:00|67126.9|67106.9|67136.2|67116.2|67143.6|67123.6|67103|67083|752
1583184300000|2020-03-02 21:25:00|67136.1|67116.1|67146.9|67126.9|67169.3|67149.3|67135.5|67115.5|751
1583184600000|2020-03-02 21:30:00|67145.3|67125.3|67122.2|67102.2|67151.2|67131.2|67118.9|67098.9|753
1583184900000|2020-03-02 21:35:00|67122.1|67102.1|67122.2|67102.2|67140.8|67120.8|67112.8|67092.8|701
1583185200000|2020-03-02 21:40:00|67122.5|67102.5|67133.6|67113.6|67145.5|67127.9|67121.9|67101.9|552
1583185500000|2020-03-02 21:45:00|67133.4|67113.4|67104.7|67084.7|67140|67120|67102.8|67082.8|667
1583185800000|2020-03-02 21:50:00|67106.3|67086.3|67143.6|67123.6|67148.8|67128.8|67088.4|67068.4|686
1583186100000|2020-03-02 21:55:00|67143.9|67123.9|67130.7|67110.7|67146.6|67126.6|67123.1|67103.1|596
1583186400000|2020-03-02 22:00:00|67130.6|67110.6|67160|67140|67165.6|67145.6|67124.8|67104.8|253
1583186700000|2020-03-02 22:05:00|67161|67137.2|67126.4|67095.3|67165.7|67142.8|67118.7|67078.8|368
1583187000000|2020-03-02 22:10:00|67126.8|67095.6|67120.2|67096.1|67143.1|67115.4|67119.8|67088.8|351
1583187300000|2020-03-02 22:15:00|67135|67097.6|67104.3|67080.9|67143.8|67105.8|67099.8|67066.5|464
1583187600000|2020-03-02 22:20:00|67104.8|67080.6|67096.9|67073.4|67107.6|67086.8|67095.6|67069.8|286
1583187900000|2020-03-02 22:25:00|67097.9|67077.9|67134.8|67081.3|67136.2|67081.3|67096.4|67064|284
1583188200000|2020-03-02 22:30:00|67128.9|67080|67114.6|67071.3|67142.6|67089.3|67095.2|67060.5|706
1583188500000|2020-03-02 22:35:00|67118|67071.2|67130.7|67084.7|67140|67091|67116.4|67062.2|634
1583188800000|2020-03-02 22:40:00|67129.8|67084.6|67105.9|67080.5|67146.3|67092.1|67099.8|67057.5|718
1583189100000|2020-03-02 22:45:00|67103|67078|67113.4|67075|67133.9|67082|67095.7|67058.7|845
1583189400000|2020-03-02 22:50:00|67110.8|67075.5|67098.2|67078.2|67114.7|67078.8|67095|67064.4|496
1583189700000|2020-03-02 22:55:00|67098.7|67078.7|67096.3|67075.9|67099.1|67078.7|67094.1|67067.9|302
1583190000000|2020-03-02 23:00:00|67097.9|67075.2|67073.5|67053.5|67103.6|67076.3|67045|67025|911
1583190300000|2020-03-02 23:05:00|67073.7|67053.7|67060.5|67040.5|67080.6|67060.6|67059.2|67039.2|513
1583190600000|2020-03-02 23:10:00|67060.6|67040.6|67068.4|67048.4|67076.7|67056.7|67060.1|67040.1|497
1583190900000|2020-03-02 23:15:00|67068.2|67048.2|67076.5|67056.5|67077.4|67057.4|67065.8|67045.8|615
1583191200000|2020-03-02 23:20:00|67076.6|67056.6|67075.2|67055.2|67082.5|67062.5|67062.2|67042.2|544
1583191500000|2020-03-02 23:25:00|67074.8|67054.8|67071.4|67051.4|67075.8|67055.8|67061.4|67041.4|566
1583191800000|2020-03-02 23:30:00|67071.3|67051.3|67063|67043|67071.3|67051.3|67059.4|67039.4|591
1583192100000|2020-03-02 23:35:00|67063.1|67043.1|67048.5|67028.5|67063.1|67043.1|67046.2|67026.2|391
1583192400000|2020-03-02 23:40:00|67048.6|67028.6|67048.7|67028.7|67053.9|67033.9|67045.2|67025.2|417
1583192700000|2020-03-02 23:45:00|67048.4|67028.4|67065.1|67045.1|67066.5|67046.5|67048.2|67028.2|478
1583193000000|2020-03-02 23:50:00|67064.9|67044.9|67069.1|67049.1|67070.5|67050.5|67059.4|67039.4|389
1583193300000|2020-03-02 23:55:00|67068.7|67048.7|67065.1|67045.1|67073.3|67053.3|67065.1|67045.1|540
1583193600000|2020-03-03 00:00:00|67065.2|67045.2|67064.3|67044.3|67083.8|67063.8|67062.6|67042.6|776
1583193900000|2020-03-03 00:05:00|67064.1|67044.1|67082|67062|67082.3|67062.3|67062.9|67042.9|658
1583194200000|2020-03-03 00:10:00|67081.8|67061.8|67090.6|67070.6|67090.9|67070.9|67074|67054|416
1583194500000|2020-03-03 00:15:00|67090.5|67070.5|67104|67084|67105.3|67085.3|67089.3|67069.3|499
1583194800000|2020-03-03 00:20:00|67103.9|67083.9|67113|67093|67114.5|67094.5|67098.9|67078.9|512
1583195100000|2020-03-03 00:25:00|67112.9|67092.9|67106.9|67086.9|67113.2|67093.2|67099|67079|453
1583195400000|2020-03-03 00:30:00|67107|67087|67106.7|67086.7|67114.6|67094.6|67103.4|67085|367
1583195700000|2020-03-03 00:35:00|67106.8|67086.8|67105.5|67085.5|67120.8|67100.8|67105.1|67085.1|393
1583196000000|2020-03-03 00:40:00|67105.3|67085.3|67125.5|67105.5|67127.1|67108.9|67105.3|67085.3|498
1583196300000|2020-03-03 00:45:00|67126.1|67106.1|67130.3|67110.3|67134.6|67114.6|67119.6|67100.1|455
1583196600000|2020-03-03 00:50:00|67130.5|67110.5|67135.9|67115.9|67139.2|67119.2|67117.2|67097.2|611
1583196900000|2020-03-03 00:55:00|67134.6|67114.6|67139.1|67119.1|67139.9|67119.9|67128.1|67108.1|492
1583197200000|2020-03-03 01:00:00|67139|67119|67148.9|67128.9|67150.4|67130.4|67123.4|67103.4|705
1583197500000|2020-03-03 01:05:00|67148.8|67128.8|67154.7|67134.7|67158|67138|67146.2|67126.8|503
1583197800000|2020-03-03 01:10:00|67154.9|67134.9|67191.2|67171.2|67191.4|67171.4|67154.5|67134.7|602
1583198100000|2020-03-03 01:15:00|67190.8|67170.8|67198.4|67178.4|67212.1|67192.1|67188.9|67168.9|752
1583198400000|2020-03-03 01:20:00|67198.2|67178.2|67169.4|67149.4|67198.9|67178.9|67161.8|67141.8|739
1583198700000|2020-03-03 01:25:00|67169.3|67149.3|67161.2|67141.2|67173.4|67153.4|67146|67126|659
1583199000000|2020-03-03 01:30:00|67161.3|67141.3|67164.8|67144.8|67177.2|67159.4|67158.4|67138.4|709
1583199300000|2020-03-03 01:35:00|67165|67145|67156.8|67136.8|67165.6|67147.8|67143.4|67125.3|595
1583199600000|2020-03-03 01:40:00|67156.7|67136.7|67120.7|67100.7|67158.1|67139.2|67104.4|67084.4|712
1583199900000|2020-03-03 01:45:00|67120.6|67100.6|67133.8|67113.8|67139.4|67119.4|67119.5|67100.1|566
1583200200000|2020-03-03 01:50:00|67133.5|67113.5|67137.3|67117.3|67145.1|67127.4|67124.3|67106.2|576
1583200500000|2020-03-03 01:55:00|67137.2|67117.2|67139.9|67119.9|67149.7|67131.8|67132.3|67112.3|444
1583200800000|2020-03-03 02:00:00|67140|67120|67155.1|67135.1|67158.3|67140.7|67137.4|67118.9|628
1583201100000|2020-03-03 02:05:00|67154.8|67134.8|67150.4|67135.4|67160.5|67143|67147|67129.3|599
1583201400000|2020-03-03 02:10:00|67150.5|67135.5|67123.8|67103.8|67150.8|67135.5|67119.4|67099.5|699
1583201700000|2020-03-03 02:15:00|67124.1|67104.1|67117.7|67097.7|67127|67109.4|67106.5|67086.5|691
1583202000000|2020-03-03 02:20:00|67118.3|67098.3|67096.5|67076.5|67118.7|67100.3|67091.1|67071.1|728
1583202300000|2020-03-03 02:25:00|67096.4|67076.4|67077.4|67057.4|67102.7|67083.4|67076.8|67056.8|598
1583202600000|2020-03-03 02:30:00|67077.1|67057.1|67062.1|67042.1|67083.7|67064.6|67058.9|67040|770
1583202900000|2020-03-03 02:35:00|67061.9|67041.9|67065.2|67050.2|67073.3|67055.6|67054.9|67036.2|721
1583203200000|2020-03-03 02:40:00|67065|67050|67078.4|67058.4|67081.5|67064.1|67063|67045.4|596
1583203500000|2020-03-03 02:45:00|67075.9|67060.9|67099.8|67079.8|67102.7|67084.9|67075.2|67058.6|635
1583203800000|2020-03-03 02:50:00|67097.3|67082.3|67104.5|67084.5|67109.3|67091.7|67093.5|67074.5|607
1583204100000|2020-03-03 02:55:00|67105|67085|67089.6|67069.6|67106.4|67089.1|67083.9|67064.6|724
1583204400000|2020-03-03 03:00:00|67089.5|67069.5|67092.8|67077.8|67096.4|67078.7|67086.1|67068.3|482
1583204700000|2020-03-03 03:05:00|67092.7|67077.7|67091.2|67071.2|67095.9|67078.6|67080.8|67062.4|455
1583205000000|2020-03-03 03:10:00|67091.6|67071.6|67088.7|67068.7|67092.9|67076|67086.1|67066.9|285
1583205300000|2020-03-03 03:15:00|67088.6|67068.6|67089.9|67069.9|67094.9|67076.9|67086.7|67066.7|352
1583205600000|2020-03-03 03:20:00|67089.8|67069.8|67095|67075|67095.5|67077.1|67083.8|67066.3|495
1583205900000|2020-03-03 03:25:00|67095.1|67075.1|67111.1|67091.1|67112.9|67092.9|67091.9|67071.9|631
1583206200000|2020-03-03 03:30:00|67111|67091|67095.2|67075.2|67112.5|67092.5|67082.2|67062.2|857
1583206500000|2020-03-03 03:35:00|67094.3|67074.3|67099.2|67084.2|67107.4|67087.4|67094.1|67074.1|625
1583206800000|2020-03-03 03:40:00|67099.3|67084.3|67099.3|67079.3|67101.7|67084.4|67088.8|67068.8|577
1583207100000|2020-03-03 03:45:00|67099.2|67079.2|67102.3|67082.3|67104.3|67085.2|67091.2|67071.2|438
1583207400000|2020-03-03 03:50:00|67106.3|67086.3|67127.2|67107.2|67133.8|67114.2|67106|67086|569
1583207700000|2020-03-03 03:55:00|67127.1|67107.1|67125.1|67105.1|67134.6|67114.9|67121.3|67102.8|496
1583208000000|2020-03-03 04:00:00|67124.9|67104.9|67130.6|67110.6|67136.8|67116.8|67119.9|67101.8|519
1583208300000|2020-03-03 04:05:00|67130.7|67110.7|67111.3|67091.3|67130.7|67111.1|67106.3|67088.1|491
1583208600000|2020-03-03 04:10:00|67111.4|67091.4|67098.3|67078.3|67111.9|67094.3|67089.2|67069.2|462
1583208900000|2020-03-03 04:15:00|67098.7|67078.7|67094.5|67079.5|67104.4|67086.5|67089.8|67071.2|602
1583209200000|2020-03-03 04:20:00|67094.3|67079.3|67060.3|67040.3|67094.4|67079.4|67051.9|67031.9|787
1583209500000|2020-03-03 04:25:00|67060.1|67040.1|67050|67030|67064.2|67044.2|67048.4|67028.4|683
1583209800000|2020-03-03 04:30:00|67049.8|67029.8|67030.8|67010.8|67056.3|67036.3|67024.5|67004.5|644
1583210100000|2020-03-03 04:35:00|67030.5|67010.5|67025.3|67005.3|67031.5|67011.5|66998.9|66978.9|777
1583210400000|2020-03-03 04:40:00|67023.2|67003.2|67025.8|67005.8|67038.3|67018.3|67015.6|66995.6|784
1583210700000|2020-03-03 04:45:00|67025.7|67005.7|67036.3|67016.3|67048|67028|67018.1|66998.1|640
1583211000000|2020-03-03 04:50:00|67036.2|67016.2|67025.5|67005.5|67043.5|67023.5|67024.9|67004.9|576
1583211300000|2020-03-03 04:55:00|67025.1|67005.1|67064.5|67044.5|67071.4|67051.4|67023.6|67003.6|761
1583211600000|2020-03-03 05:00:00|67064.6|67044.6|67069.9|67049.9|67077.2|67057.2|67057.2|67037.2|667
1583211900000|2020-03-03 05:05:00|67070.1|67050.1|67070.3|67050.3|67073|67053.9|67063.9|67044.9|436
1583212200000|2020-03-03 05:10:00|67070.2|67050.2|67040.7|67020.7|67070.6|67050.6|67040.1|67020.7|522
1583212500000|2020-03-03 05:15:00|67040.6|67020.6|67029.6|67009.6|67040.8|67020.8|67026.4|67006.4|597
1583212800000|2020-03-03 05:20:00|67030.1|67010.1|67048.7|67028.7|67049.5|67029.5|67028.3|67008.7|456
1583213100000|2020-03-03 05:25:00|67048.9|67028.9|67056.3|67041.3|67059.6|67041.5|67041.6|67021.6|547
1583213400000|2020-03-03 05:30:00|67058.4|67038.4|67053.2|67033.2|67063.4|67045.6|67050.6|67031.6|563
1583213700000|2020-03-03 05:35:00|67052.8|67032.8|67070.9|67050.9|67073.4|67053.4|67050.9|67032.7|487
1583214000000|2020-03-03 05:40:00|67070.8|67050.8|67051.8|67031.8|67072.1|67052.1|67044.3|67024.3|512
1583214300000|2020-03-03 05:45:00|67051.9|67031.9|67059.3|67039.3|67063.1|67044.5|67041.5|67021.5|495
1583214600000|2020-03-03 05:50:00|67059.4|67039.4|67048.9|67033.9|67062.7|67044|67048.5|67030.3|404
1583214900000|2020-03-03 05:55:00|67048.8|67033.8|67061.8|67041.8|67072|67052|67048.8|67033.8|598
1583215200000|2020-03-03 06:00:00|67062.1|67042.1|67031.6|67011.6|67062.1|67042.1|67024.2|67006.2|634
1583215500000|2020-03-03 06:05:00|67032|67012|67046.7|67026.7|67053.4|67035.4|67030|67010|574
1583215800000|2020-03-03 06:10:00|67046.6|67026.6|67053.3|67033.3|67056.1|67038.8|67042.8|67022.8|551
1583216100000|2020-03-03 06:15:00|67053.4|67033.4|67038.4|67018.4|67056.3|67036.3|67038|67018.4|585
1583216400000|2020-03-03 06:20:00|67035.1|67020.1|67036|67016|67039|67020.5|67024.7|67004.7|617
1583216700000|2020-03-03 06:25:00|67035.9|67015.9|67048.1|67028.1|67050.1|67030.1|67032.1|67014.6|550
1583217000000|2020-03-03 06:30:00|67047.8|67027.8|67047.8|67027.8|67054.7|67034.8|67035.8|67016.2|516
1583217300000|2020-03-03 06:35:00|67048|67028|67053.5|67033.5|67058.6|67038.6|67042.3|67022.3|597
1583217600000|2020-03-03 06:40:00|67054.2|67034.2|67062.2|67042.2|67079.5|67059.5|67054.2|67034.2|642
1583217900000|2020-03-03 06:45:00|67062.3|67042.3|67055.2|67035.2|67064.2|67044.2|67046|67026|477
1583218200000|2020-03-03 06:50:00|67055.3|67035.3|67069.7|67049.7|67070.6|67050.6|67049.8|67029.8|548
1583218500000|2020-03-03 06:55:00|67069.4|67049.4|67058.3|67038.3|67076.6|67057.9|67058.3|67038.3|796
1583218800000|2020-03-03 07:00:00|67058.4|67038.4|67085.4|67065.4|67086.3|67070.2|67049.3|67029.3|1004
1583219100000|2020-03-03 07:05:00|67082.2|67067.2|67130.2|67115.2|67130.2|67115.2|67082.2|67066.7|975
1583219400000|2020-03-03 07:10:00|67129.5|67114.5|67167.5|67147.5|67176.7|67158.9|67122.1|67105.5|956
1583219700000|2020-03-03 07:15:00|67164.7|67149.7|67144.9|67129.9|67175.1|67158.6|67144.9|67129.9|765
1583220000000|2020-03-03 07:20:00|67145.2|67130.2|67137.8|67122.8|67151.5|67133.7|67107.7|67090.6|1003
1583220300000|2020-03-03 07:25:00|67137.1|67122.1|67154.1|67134.1|67159.3|67143|67135.8|67118.6|932
1583220600000|2020-03-03 07:30:00|67151.3|67136.3|67173.9|67158.9|67193.9|67176.7|67145.8|67129.7|1035
1583220900000|2020-03-03 07:35:00|67173.8|67158.8|67161.7|67146.7|67183.3|67166.1|67145.6|67130.6|922
1583221200000|2020-03-03 07:40:00|67161.8|67146.8|67184.2|67164.2|67202.5|67185|67161.4|67146.4|906
1583221500000|2020-03-03 07:45:00|67181.5|67166.5|67221.7|67206.7|67223.8|67207|67181.5|67164.7|977
1583221800000|2020-03-03 07:50:00|67222.3|67207.3|67213.4|67198.4|67242|67224.9|67209.3|67191.7|941
1583222100000|2020-03-03 07:55:00|67214.6|67199.6|67210.3|67195.3|67241.3|67224.8|67201.8|67184.4|1078
1583222400000|2020-03-03 08:00:00|67210.6|67195.6|67174.9|67159.9|67217.2|67202.2|67156.8|67141.8|1185
1583222700000|2020-03-03 08:05:00|67175.3|67160.3|67152.8|67137.8|67188.8|67173.4|67150.3|67135.3|1104
1583223000000|2020-03-03 08:10:00|67152.9|67137.9|67179.6|67164.6|67179.6|67164.6|67140.2|67125.2|1013
1583223300000|2020-03-03 08:15:00|67179.5|67164.5|67183.6|67168.6|67205.4|67188.6|67158.5|67143.5|1029
1583223600000|2020-03-03 08:20:00|67183.5|67168.5|67169.2|67154.2|67187|67172|67163.9|67148.9|991
1583223900000|2020-03-03 08:25:00|67168.9|67153.9|67176.5|67161.5|67182.3|67167.3|67164.6|67147.9|942
1583224200000|2020-03-03 08:30:00|67176|67161|67229|67214|67234.1|67219.1|67176|67161|989
1583224500000|2020-03-03 08:35:00|67229.2|67214.2|67239.9|67224.9|67243.4|67228.4|67209.6|67194.6|910
1583224800000|2020-03-03 08:40:00|67239.8|67224.8|67256.9|67241.9|67269.6|67254.6|67236.7|67221.7|919
1583225100000|2020-03-03 08:45:00|67256.6|67241.6|67275.1|67260.1|67291.9|67275.6|67252.2|67237.2|939
1583225400000|2020-03-03 08:50:00|67275.3|67260.3|67246.4|67231.4|67275.3|67260.3|67246.3|67231.3|929
1583225700000|2020-03-03 08:55:00|67246.7|67231.7|67267.2|67252.2|67281.5|67266.5|67241.4|67225.6|914
1583226000000|2020-03-03 09:00:00|67268.6|67253.6|67229.2|67214.2|67269.5|67254.5|67228.1|67213.1|1024
1583226300000|2020-03-03 09:05:00|67229.1|67214.1|67292.6|67277.6|67299.2|67284.2|67229.1|67214.1|999
1583226600000|2020-03-03 09:10:00|67292.4|67277.4|67318.1|67303.1|67323.6|67308.6|67286.7|67271.7|976
1583226900000|2020-03-03 09:15:00|67318.2|67303.2|67306.9|67291.9|67329.1|67314.1|67279.4|67264.4|1050
1583227200000|2020-03-03 09:20:00|67304.4|67289.4|67285.6|67270.6|67304.4|67289.4|67271.9|67256.9|967
1583227500000|2020-03-03 09:25:00|67286.1|67271.1|67264.3|67249.3|67286.4|67271.4|67240.8|67225.8|856
1583227800000|2020-03-03 09:30:00|67265.8|67250.8|67282.5|67267.5|67285.3|67270.3|67237.2|67222.2|1011
1583228100000|2020-03-03 09:35:00|67283.2|67268.2|67210|67195|67283.2|67268.2|67201.3|67184.5|919
1583228400000|2020-03-03 09:40:00|67210.3|67195.3|67217.4|67202.4|67217.6|67202.6|67172.1|67152.1|1030
1583228700000|2020-03-03 09:45:00|67218.2|67203.2|67201.1|67186.1|67218.6|67203.6|67156.5|67136.5|1046
1583229000000|2020-03-03 09:50:00|67201.2|67186.2|67187.4|67167.4|67211.2|67193.9|67175.7|67160.2|962
1583229300000|2020-03-03 09:55:00|67187.3|67167.3|67171.6|67151.6|67194|67176.6|67163|67145.5|938
1583229600000|2020-03-03 10:00:00|67172.4|67152.4|67181.7|67166.7|67192.4|67175.4|67156.5|67140.4|837
1583229900000|2020-03-03 10:05:00|67181.5|67166.5|67158.8|67143.8|67191.3|67176.3|67156.2|67141.2|958
1583230200000|2020-03-03 10:10:00|67159.8|67144.8|67149.7|67134.7|67164|67146.5|67134.6|67119.6|905
1583230500000|2020-03-03 10:15:00|67149.8|67134.8|67124.5|67109.5|67150.7|67135.3|67097.5|67077.5|1043
1583230800000|2020-03-03 10:20:00|67125.8|67110.8|67157.6|67142.6|67160|67145|67124.2|67109.2|1021
1583231100000|2020-03-03 10:25:00|67157.7|67142.7|67203.4|67188.4|67217.6|67200.6|67138.6|67123.6|1069
1583231400000|2020-03-03 10:30:00|67203.8|67188.8|67222.4|67207.4|67233|67218|67196.4|67178.8|927
1583231700000|2020-03-03 10:35:00|67222.6|67207.6|67237.4|67222.4|67250.7|67234.1|67211.9|67196.9|975
1583232000000|2020-03-03 10:40:00|67237.6|67222.6|67229|67209|67246.7|67230.6|67219.8|67201.2|988
1583232300000|2020-03-03 10:45:00|67229.4|67209.4|67260.4|67245.4|67265.1|67249.2|67222.3|67205.6|991
1583232600000|2020-03-03 10:50:00|67260.3|67245.3|67255.3|67240.3|67271.1|67254.7|67248.7|67233.4|930
1583232900000|2020-03-03 10:55:00|67255.1|67240.1|67255.2|67240.2|67260.3|67245.3|67244.5|67229.5|909
1583233200000|2020-03-03 11:00:00|67254.6|67239.6|67269.9|67249.9|67275.9|67259.5|67251.8|67236.8|953
1583233500000|2020-03-03 11:05:00|67266.8|67251.8|67274.8|67259.8|67285.7|67270.7|67261.1|67244.9|962
1583233800000|2020-03-03 11:10:00|67274.5|67259.5|67245.3|67230.3|67275.1|67260.1|67223|67207.3|934
1583234100000|2020-03-03 11:15:00|67246.4|67231.4|67228.4|67213.4|67259.5|67244.5|67217.1|67202.1|880
1583234400000|2020-03-03 11:20:00|67228.3|67213.3|67260.9|67245.9|67264.9|67249.9|67224.9|67209.9|834
1583234700000|2020-03-03 11:25:00|67261.2|67246.2|67274.3|67259.3|67283.3|67268.3|67256.4|67241.4|853
1583235000000|2020-03-03 11:30:00|67274.9|67259.9|67278.8|67263.8|67293.2|67278.2|67269|67254|816
1583235300000|2020-03-03 11:35:00|67278.9|67263.9|67226.7|67211.7|67281.5|67264.3|67214.5|67199.5|898
1583235600000|2020-03-03 11:40:00|67226.8|67211.8|67234.6|67219.6|67241.3|67226.3|67219.6|67204.6|851
1583235900000|2020-03-03 11:45:00|67234.7|67219.7|67215.1|67200.1|67238.5|67221.2|67213.1|67198.1|880
1583236200000|2020-03-03 11:50:00|67215.2|67200.2|67235.8|67220.8|67251.1|67236.1|67211.6|67196.6|828
1583236500000|2020-03-03 11:55:00|67235.7|67220.7|67248.4|67233.4|67266.3|67251.3|67233.4|67218.4|928
1583236800000|2020-03-03 12:00:00|67248.2|67233.2|67207.4|67192.4|67255.5|67240.5|67203.6|67188.6|953
1583237100000|2020-03-03 12:05:00|67207.3|67192.3|67215.7|67200.7|67220.1|67205.1|67200.3|67185.3|923
1583237400000|2020-03-03 12:10:00|67216.3|67201.3|67229.6|67214.6|67233.8|67218.8|67207.6|67192.6|834
1583237700000|2020-03-03 12:15:00|67229.5|67214.5|67239.1|67224.1|67239.1|67224.1|67211.8|67196.8|939
1583238000000|2020-03-03 12:20:00|67238.9|67223.9|67232.6|67217.6|67243.7|67228.7|67225.5|67208.6|839
1583238300000|2020-03-03 12:25:00|67232.8|67217.8|67245.2|67230.2|67245.9|67230.9|67214.7|67199.7|756
1583238600000|2020-03-03 12:30:00|67244|67229|67267.3|67252.3|67303.4|67287.7|67240.7|67225.7|982
1583238900000|2020-03-03 12:35:00|67267.7|67252.7|67175.3|67160.3|67267.7|67252.7|67125.9|67105.9|1341
1583239200000|2020-03-03 12:40:00|67176.5|67161.5|67180.3|67165.3|67236.4|67217.4|67164.3|67147.4|1307
1583239500000|2020-03-03 12:45:00|67179.9|67164.9|67218.5|67198.5|67235.3|67219.6|67142.3|67122.3|1340
1583239800000|2020-03-03 12:50:00|67217.7|67197.7|67180.5|67165.5|67231.1|67214.4|67177.6|67162.6|1201
1583240100000|2020-03-03 12:55:00|67178.4|67163.4|67223.9|67208.9|67244.3|67225.8|67151.4|67136.4|1262
1583240400000|2020-03-03 13:00:00|67222.7|67207.7|67196|67181|67242.9|67227.1|67189.1|67174.1|1222
1583240700000|2020-03-03 13:05:00|67195.7|67180.7|67256.8|67241.8|67265.7|67250.5|67178.8|67163.8|1162
1583241000000|2020-03-03 13:10:00|67256.7|67241.7|67230.3|67215.3|67277|67262|67229|67214|1252
1583241300000|2020-03-03 13:15:00|67229.8|67214.8|67346.9|67326.9|67349.9|67329.9|67229|67212.3|1204
1583241600000|2020-03-03 13:20:00|67342.7|67322.7|67321|67301|67342.7|67322.7|67295.3|67278.3|1216
1583241900000|2020-03-03 13:25:00|67318.4|67303.4|67313.9|67298.9|67330.8|67315.8|67304.2|67289.2|1070
1583242200000|2020-03-03 13:30:00|67312.3|67297.3|67320.2|67305.2|67342.4|67326.9|67296.6|67281.6|1114
1583242500000|2020-03-03 13:35:00|67320.3|67305.3|67303.6|67288.6|67361.8|67344.5|67298.1|67283.1|1165
1583242800000|2020-03-03 13:40:00|67303.3|67288.3|67291.1|67276.1|67306.4|67291.4|67246.4|67226.4|1099
1583243100000|2020-03-03 13:45:00|67291.2|67276.2|67259.2|67244.2|67291.4|67276.4|67255|67240|1051
1583243400000|2020-03-03 13:50:00|67259.5|67244.5|67241.7|67226.7|67293.8|67275.5|67228.4|67210.8|1139
1583243700000|2020-03-03 13:55:00|67241.5|67226.5|67215.5|67200.5|67253.6|67238.6|67203.3|67188.3|1030
1583244000000|2020-03-03 14:00:00|67214.9|67199.9|67203.6|67188.6|67233.9|67218.9|67193.3|67178.3|1126
1583244300000|2020-03-03 14:05:00|67203.8|67188.8|67224.3|67209.3|67225.5|67210.5|67186.3|67171.3|1085
1583244600000|2020-03-03 14:10:00|67224.2|67209.2|67218.4|67203.4|67237.7|67222.7|67207|67192|935
1583244900000|2020-03-03 14:15:00|67218.7|67203.7|67221.3|67206.3|67231.6|67216.6|67199.4|67182|925
1583245200000|2020-03-03 14:20:00|67219.3|67204.3|67211.5|67196.5|67225.5|67210.5|67196.4|67181.4|839
1583245500000|2020-03-03 14:25:00|67211.6|67196.6|67187.8|67172.8|67215.3|67200.3|67169.2|67154.2|929
1583245800000|2020-03-03 14:30:00|67188.7|67173.7|67200.4|67185.4|67221.2|67206.2|67185|67170|1169
1583246100000|2020-03-03 14:35:00|67200.3|67185.3|67198.1|67183.1|67214.2|67199.2|67164.5|67149.5|1075
1583246400000|2020-03-03 14:40:00|67198.2|67183.2|67179.7|67164.7|67203.2|67186.6|67157.5|67142.5|1047
1583246700000|2020-03-03 14:45:00|67179.4|67164.4|67206.1|67191.1|67206.8|67191.7|67169.6|67154.6|1014
1583247000000|2020-03-03 14:50:00|67205.8|67190.8|67172.1|67157.1|67217.1|67202.1|67162.7|67147.5|1052
1583247300000|2020-03-03 14:55:00|67172|67157|67177.6|67162.6|67193.2|67178.2|67162.3|67147.3|1044
1583247600000|2020-03-03 15:00:00|67177.5|67162.5|66862|66842|67177.5|67162.5|66807.7|66786.8|1469
1583247900000|2020-03-03 15:05:00|66862.5|66842.5|66917.9|66897.9|66943.1|66923.1|66856|66836|1395
1583248200000|2020-03-03 15:10:00|66917.4|66897.4|66882.9|66862.9|66938|66918|66856|66836|1148
1583248500000|2020-03-03 15:15:00|66882.6|66862.6|66685.2|66665.2|66882.6|66862.6|66665.5|66645.5|1168
1583248800000|2020-03-03 15:20:00|66683.5|66663.5|66729.6|66709.6|66782.3|66762.3|66656.4|66636.4|1166
1583249100000|2020-03-03 15:25:00|66727.2|66707.2|66771.4|66751.4|66781.2|66761.2|66686.2|66666.2|1138
1583249400000|2020-03-03 15:30:00|66768.6|66748.6|66759|66739|66865.2|66845.2|66758.2|66738.2|1114
1583249700000|2020-03-03 15:35:00|66756.9|66736.9|66776.2|66756.2|66827.2|66807.2|66756.9|66736.9|1098
1583250000000|2020-03-03 15:40:00|66776.4|66756.4|66786.4|66766.4|66793.3|66775.3|66754.1|66734.1|1056
1583250300000|2020-03-03 15:45:00|66786.6|66766.6|66795.9|66775.9|66818.4|66800.2|66773.4|66755.1|1079
1583250600000|2020-03-03 15:50:00|66796.1|66776.1|66802.8|66787.8|66878|66858|66790|66771.9|1045
1583250900000|2020-03-03 15:55:00|66801.8|66786.8|66855.3|66835.3|66887.5|66870|66789.1|66769.2|1109
1583251200000|2020-03-03 16:00:00|66851.5|66831.5|66849.6|66829.6|66896.2|66878.2|66842.5|66824.6|1033
1583251500000|2020-03-03 16:05:00|66846.6|66831.6|66884.9|66864.9|66885.1|66867.2|66845.7|66827.9|1055
1583251800000|2020-03-03 16:10:00|66884.8|66864.8|66974.6|66954.6|66996.9|66976.9|66868|66848|871
1583252100000|2020-03-03 16:15:00|66969.8|66949.8|67014.1|66994.1|67039.9|67022.4|66968.3|66949.2|772
1583252400000|2020-03-03 16:20:00|67009.7|66994.7|67068.7|67048.7|67085.6|67065.6|66989.2|66973.5|763
1583252700000|2020-03-03 16:25:00|67065.4|67045.4|67024.3|67004.3|67073.1|67053.1|66992.1|66972.1|783
1583253000000|2020-03-03 16:30:00|67025.4|67005.4|66982.1|66962.1|67039.1|67019.1|66972.7|66952.7|789
1583253300000|2020-03-03 16:35:00|66981.8|66961.8|66880.4|66860.4|66981.9|66961.9|66865.2|66847.3|760
1583253600000|2020-03-03 16:40:00|66877.7|66862.7|66905.9|66885.9|66918.7|66898.7|66872.9|66854.3|609
1583253900000|2020-03-03 16:45:00|66904.9|66889.9|66897.3|66877.3|66913.8|66893.8|66870.5|66853.6|729
1583254200000|2020-03-03 16:50:00|66897|66877|66869|66849|66899.6|66879.6|66852.5|66833.7|739
1583254500000|2020-03-03 16:55:00|66867.2|66847.2|66878.5|66863.5|66899.3|66879.3|66856.4|66836.4|817
1583254800000|2020-03-03 17:00:00|66881.9|66861.9|66950.6|66930.6|66985.4|66965.4|66864.2|66846.3|987
1583255100000|2020-03-03 17:05:00|66950.7|66930.7|66957.2|66937.2|66970.6|66950.6|66941.7|66921.7|887
1583255400000|2020-03-03 17:10:00|66957.5|66937.5|66920.2|66900.2|66960|66940|66905|66885.4|780
1583255700000|2020-03-03 17:15:00|66919.9|66899.9|66913.5|66893.5|66932|66913.3|66896.4|66878.1|721
1583256000000|2020-03-03 17:20:00|66913.2|66893.2|66957.7|66942.7|66966|66946.1|66910.2|66891.6|624
1583256300000|2020-03-03 17:25:00|66958.3|66943.3|66963.6|66948.6|66998.9|66981.1|66956.5|66940.4|577
1583256600000|2020-03-03 17:30:00|66967|66947|66969.3|66949.3|66975.8|66957.7|66946.1|66926.1|636
1583256900000|2020-03-03 17:35:00|66970.9|66950.9|66983.2|66963.2|66985.1|66966.2|66939|66919|768
1583257200000|2020-03-03 17:40:00|66983.1|66963.1|66998.1|66978.1|67023.5|67003.5|66968.8|66950.1|778
1583257500000|2020-03-03 17:45:00|66998.2|66978.2|67020.1|67005.1|67045.8|67028.1|66990.2|66971.2|826
1583257800000|2020-03-03 17:50:00|67020.7|67005.7|66999.7|66979.7|67025.8|67005.8|66985.3|66967.8|913
1583258100000|2020-03-03 17:55:00|66999.6|66979.6|66976.9|66956.9|67000|66982.9|66965|66947.8|654
1583258400000|2020-03-03 18:00:00|66972|66957|66938.5|66923.5|66974.6|66957|66938|66920.2|677
1583258700000|2020-03-03 18:05:00|66942|66922|66967.2|66947.2|66976.5|66956.5|66930.3|66913.5|662
1583259000000|2020-03-03 18:10:00|66965|66950|66975.1|66955.1|66975.2|66955.2|66954|66934.6|607
1583259300000|2020-03-03 18:15:00|66975|66955|66938.6|66918.6|66979.1|66959.1|66938.3|66918.3|788
1583259600000|2020-03-03 18:20:00|66938.5|66918.5|66929|66909|66947.3|66927.3|66919.1|66899.1|874
1583259900000|2020-03-03 18:25:00|66929.3|66909.3|66918.4|66898.4|66930.4|66912.5|66900.1|66881.3|869
1583260200000|2020-03-03 18:30:00|66915.5|66900.5|66922.7|66902.7|66927.9|66907.9|66901.5|66881.5|909
1583260500000|2020-03-03 18:35:00|66922.4|66902.4|66939.8|66919.8|66941.8|66921.8|66908.2|66888.2|931
1583260800000|2020-03-03 18:40:00|66938.9|66918.9|66886.3|66866.3|66940.5|66920.5|66880.9|66860.9|1004
1583261100000|2020-03-03 18:45:00|66885.9|66865.9|66857|66837|66888.3|66868.3|66853|66835|936
1583261400000|2020-03-03 18:50:00|66857.2|66837.2|66831.7|66811.7|66864.7|66845.5|66824.5|66804.5|921
1583261700000|2020-03-03 18:55:00|66831.6|66811.6|66820.5|66800.5|66835.9|66815.9|66808.1|66788.1|911
1583262000000|2020-03-03 19:00:00|66821.3|66801.3|66821.5|66801.5|66855|66835|66814.7|66794.7|1000
1583262300000|2020-03-03 19:05:00|66821.3|66801.3|66783.4|66763.4|66823.1|66803.1|66760.9|66740.9|1044
1583262600000|2020-03-03 19:10:00|66784.7|66764.7|66824|66804|66841.8|66821.8|66780.7|66760.7|1072
1583262900000|2020-03-03 19:15:00|66825.2|66805.2|66812.4|66792.4|66826.1|66806.1|66798|66778|1089
1583263200000|2020-03-03 19:20:00|66812.3|66792.3|66801.3|66781.3|66833|66813|66792.3|66772.3|1071
1583263500000|2020-03-03 19:25:00|66803.2|66783.2|66796.4|66776.4|66819.9|66799.9|66791.7|66771.7|1029
1583263800000|2020-03-03 19:30:00|66796.6|66776.6|66806|66786|66834|66814|66789.4|66769.4|1032
1583264100000|2020-03-03 19:35:00|66806.8|66786.8|66781|66761|66830.9|66810.9|66780.4|66760.4|1062
1583264400000|2020-03-03 19:40:00|66781.2|66761.2|66866.2|66846.2|66869|66849|66767.9|66747.9|1054
1583264700000|2020-03-03 19:45:00|66864.1|66844.1|66853|66833|66866.2|66846.2|66830.4|66810.4|1017
1583265000000|2020-03-03 19:50:00|66853.7|66833.7|66873.1|66853.1|66876.1|66856.1|66841.1|66821.1|1002
1583265300000|2020-03-03 19:55:00|66874.4|66854.4|66874.9|66854.9|66885|66865|66851.7|66831.7|1012
1583265600000|2020-03-03 20:00:00|66873.7|66853.7|66856.6|66836.6|66881.9|66861.9|66852.6|66832.6|949
1583265900000|2020-03-03 20:05:00|66858.5|66838.5|66828.5|66808.5|66867.1|66847.1|66824.6|66804.6|905
1583266200000|2020-03-03 20:10:00|66828.9|66808.9|66861.9|66841.9|66868.8|66848.8|66828.2|66808.2|873
1583266500000|2020-03-03 20:15:00|66861.2|66841.2|66890.7|66870.7|66894.4|66874.4|66852|66832|796
1583266800000|2020-03-03 20:20:00|66890.9|66870.9|66881.1|66861.1|66901.6|66881.6|66877.3|66859.5|728
1583267100000|2020-03-03 20:25:00|66881.6|66861.6|66858|66838|66882.6|66862.9|66851.9|66832.1|679
1583267400000|2020-03-03 20:30:00|66857.7|66837.7|66842.1|66827.1|66863.7|66843.7|66837|66818.3|712
1583267700000|2020-03-03 20:35:00|66842|66827|66836.3|66816.3|66861.6|66843.8|66832.8|66814.2|623
1583268000000|2020-03-03 20:40:00|66836.5|66816.5|66864.2|66844.2|66891.1|66871.1|66835.3|66815.3|772
1583268300000|2020-03-03 20:45:00|66864.4|66844.4|66876.5|66856.5|66880.9|66860.9|66862.1|66842.1|852
1583268600000|2020-03-03 20:50:00|66877.5|66857.5|66890.4|66870.4|66890.4|66870.4|66851.7|66831.7|783
1583268900000|2020-03-03 20:55:00|66890.9|66870.9|66847.6|66827.6|66896.7|66876.7|66836.3|66816.3|967
1583269200000|2020-03-03 21:00:00|66847.2|66827.2|66861.4|66841.4|66871.4|66851.4|66840.3|66820.3|734
1583269500000|2020-03-03 21:05:00|66861.8|66841.8|66857|66837|66865.7|66845.7|66850.5|66830.5|503
1583269800000|2020-03-03 21:10:00|66857.8|66837.8|66838.4|66818.4|66858.7|66838.7|66835.3|66815.3|518
1583270100000|2020-03-03 21:15:00|66838.1|66818.1|66856.2|66836.2|66861.8|66841.8|66838.1|66818.1|560
1583270400000|2020-03-03 21:20:00|66856.3|66836.3|66848.9|66828.9|66861.1|66841.1|66846|66826|642
1583270700000|2020-03-03 21:25:00|66848.6|66828.6|66859|66839|66867.1|66847.1|66847.9|66827.9|497
1583271000000|2020-03-03 21:30:00|66859.1|66839.1|66866.1|66846.1|66868.1|66850.4|66847.2|66827.2|428
1583271300000|2020-03-03 21:35:00|66865.8|66845.8|66874.1|66854.1|66884|66864|66863.2|66843.2|366
1583271600000|2020-03-03 21:40:00|66873.8|66853.8|66883.9|66863.9|66888.8|66868.8|66871.7|66853.6|307
1583271900000|2020-03-03 21:45:00|66883.1|66863.1|66904|66884|66907|66888.3|66880|66860|467
1583272200000|2020-03-03 21:50:00|66904.6|66884.6|66913.2|66893.2|66919.6|66899.6|66901.3|66881.3|405
1583272500000|2020-03-03 21:55:00|66913.9|66893.9|66899.3|66858.8|66933.4|66899.3|66896.8|66858.6|457
1583272800000|2020-03-03 22:00:00|66899.5|66860.9|66899.2|66863.6|66902.7|66863.6|66889.1|66855.4|42
1583273100000|2020-03-03 22:05:00|66901.5|66866.6|66908|66864.1|66918.3|66875.5|66865.1|66837.2|359
1583273400000|2020-03-03 22:10:00|66904.2|66867|66916.4|66896.4|66921.6|66896.4|66902.8|66856.4|409
1583273700000|2020-03-03 22:15:00|66916.3|66896.3|66915.6|66895.3|66922.1|66898.3|66912.4|66891.5|281
1583274000000|2020-03-03 22:20:00|66916.7|66896.7|66895.2|66875.2|66920|66896.9|66894.8|66871.1|334
1583274300000|2020-03-03 22:25:00|66895.1|66875.1|66876.9|66856.9|66895.6|66875.3|66874|66850.8|367
1583274600000|2020-03-03 22:30:00|66878.1|66858.1|66898.9|66868.4|66919.4|66874.8|66870.4|66829.3|543
1583274900000|2020-03-03 22:35:00|66901.6|66871|66886.8|66861.7|66908.3|66873|66884.2|66857|346
1583275200000|2020-03-03 22:40:00|66888.5|66858.2|66910.4|66877.9|66922.3|66885|66881.7|66856.8|365
1583275500000|2020-03-03 22:45:00|66908.8|66880.8|66907.6|66872.1|66915.9|66883.8|66899.4|66859.4|412
1583275800000|2020-03-03 22:50:00|66907.4|66871.7|66913.7|66875.7|66922.6|66883.2|66900.4|66868.2|398
1583276100000|2020-03-03 22:55:00|66913.1|66878.2|66915.7|66880.3|66922|66888.5|66907|66868.7|321
1583276400000|2020-03-03 23:00:00|66918.4|66878.5|66883.5|66863.5|66918.4|66878.5|66859.1|66814.3|714
1583276700000|2020-03-03 23:05:00|66883.8|66863.8|66826.6|66806.6|66884.2|66864.2|66818.5|66798.5|659
1583277000000|2020-03-03 23:10:00|66826.5|66806.5|66855.4|66835.4|66862|66842|66826.5|66806.5|475
1583277300000|2020-03-03 23:15:00|66854.9|66834.9|66855.7|66835.7|66862.2|66842.2|66849.6|66829.6|400
1583277600000|2020-03-03 23:20:00|66856|66836|66859.8|66839.8|66869.6|66849.6|66853.1|66833.1|409
1583277900000|2020-03-03 23:25:00|66859.7|66839.7|66845.1|66825.1|66869.6|66849.6|66842.9|66822.9|492
1583278200000|2020-03-03 23:30:00|66845.3|66825.3|66847.3|66827.3|66854.5|66834.5|66842.7|66822.7|493
1583278500000|2020-03-03 23:35:00|66847.2|66827.2|66840.9|66820.9|66847.2|66827.2|66839|66819|389
1583278800000|2020-03-03 23:40:00|66841|66821|66864|66844|66865.2|66845.2|66840.3|66820.3|489
1583279100000|2020-03-03 23:45:00|66864.1|66844.1|66873.1|66853.1|66877.6|66857.6|66855|66835|609
1583279400000|2020-03-03 23:50:00|66873|66853|66869.7|66849.7|66876.8|66856.8|66864|66844|466
1583279700000|2020-03-03 23:55:00|66869.6|66849.6|66871.3|66851.3|66873.5|66853.5|66868.3|66849.1|364
1583280000000|2020-03-04 00:00:00|66871.2|66851.2|66860.6|66840.6|66874.1|66854.5|66850.6|66830.6|609
1583280300000|2020-03-04 00:05:00|66860.7|66840.7|66906.3|66886.3|66907.1|66887.1|66856.1|66837.1|680
1583280600000|2020-03-04 00:10:00|66906.7|66886.7|66901.5|66881.5|66909.7|66889.7|66890.8|66870.8|558
1583280900000|2020-03-04 00:15:00|66901.4|66881.4|66904.1|66884.1|66918.8|66898.8|66899.2|66879.2|486
1583281200000|2020-03-04 00:20:00|66903.8|66883.8|66903.9|66883.9|66904.2|66884.2|66896.9|66878.8|444
1583281500000|2020-03-04 00:25:00|66904.2|66884.2|66903.5|66883.5|66907.4|66887.4|66898.1|66878.1|373
1583281800000|2020-03-04 00:30:00|66903.7|66883.7|66915.2|66895.2|66915.6|66895.6|66894.3|66874.3|595
1583282100000|2020-03-04 00:35:00|66916.6|66896.6|66910.3|66890.3|66919|66899|66906.2|66886.2|553
1583282400000|2020-03-04 00:40:00|66910.2|66890.2|66900.7|66880.7|66913|66893.2|66899.3|66879.3|525
1583282700000|2020-03-04 00:45:00|66900.6|66880.6|66893.5|66873.5|66900.6|66880.6|66888.4|66868.4|439
1583283000000|2020-03-04 00:50:00|66893.7|66873.7|66899.2|66879.2|66900.5|66880.5|66882.7|66862.7|514
1583283300000|2020-03-04 00:55:00|66899.5|66879.5|66894.2|66874.2|66906.5|66886.5|66890.3|66870.3|510
1583283600000|2020-03-04 01:00:00|66894|66874|66893.7|66873.7|66906|66886|66888.1|66868.1|699
1583283900000|2020-03-04 01:05:00|66894.1|66874.1|66910.4|66890.4|66910.4|66890.4|66882.6|66862.6|547
1583284200000|2020-03-04 01:10:00|66910.6|66890.6|66921.4|66901.4|66922.5|66902.5|66906.1|66886.1|601
1583284500000|2020-03-04 01:15:00|66920.5|66900.5|66915.6|66900.6|66923.1|66903.1|66912.2|66892.2|564
1583284800000|2020-03-04 01:20:00|66915.7|66900.7|66943.3|66923.3|66944.9|66925.1|66907.2|66887.2|612
1583285100000|2020-03-04 01:25:00|66943.4|66923.4|66931.8|66916.8|66952.1|66932.1|66931.1|66911.9|567
1583285400000|2020-03-04 01:30:00|66931.9|66916.9|66949.6|66929.6|66956|66938.4|66929.6|66909.6|657
1583285700000|2020-03-04 01:35:00|66949.5|66929.5|66931|66911|66950.8|66930.8|66925.7|66909|600
1583286000000|2020-03-04 01:40:00|66930.9|66910.9|66917.4|66897.4|66932.6|66912.7|66915.8|66895.8|586
1583286300000|2020-03-04 01:45:00|66917.5|66897.5|66922.5|66902.5|66925.8|66905.8|66912|66892|546
1583286600000|2020-03-04 01:50:00|66922.9|66902.9|66930.1|66910.1|66933.2|66914.6|66918|66899.8|510
1583286900000|2020-03-04 01:55:00|66930|66910|66931.5|66911.5|66934.3|66914.5|66924.7|66906.7|513
1583287200000|2020-03-04 02:00:00|66931.3|66911.3|66948.6|66928.6|66953.8|66933.8|66928.7|66910.7|517
1583287500000|2020-03-04 02:05:00|66949|66929|66954.7|66939.7|66961.3|66942|66948.2|66928.2|511
1583287800000|2020-03-04 02:10:00|66954.8|66939.8|66941.2|66921.2|66959.3|66941.4|66940.1|66920.9|501
1583288100000|2020-03-04 02:15:00|66941.1|66921.1|66930.8|66910.8|66941.2|66924.2|66929.2|66909.2|574
1583288400000|2020-03-04 02:20:00|66930.7|66910.7|66916.7|66896.7|66932.9|66914.9|66915.3|66895.3|483
1583288700000|2020-03-04 02:25:00|66916.6|66896.6|66911.1|66891.1|66917.6|66897.6|66907.9|66889|431
1583289000000|2020-03-04 02:30:00|66911|66891|66911.1|66891.1|66914.3|66894.3|66905.3|66887.9|483
1583289300000|2020-03-04 02:35:00|66910.9|66890.9|66910.1|66890.1|66920.2|66900.2|66907.2|66887.2|525
1583289600000|2020-03-04 02:40:00|66910.3|66890.3|66918.3|66898.3|66918.3|66898.3|66903.4|66883.4|518
1583289900000|2020-03-04 02:45:00|66917.9|66897.9|66911.7|66891.7|66921|66901|66910.7|66890.7|573
1583290200000|2020-03-04 02:50:00|66911.4|66891.4|66914.5|66894.5|66917.8|66897.8|66907.9|66887.9|470
1583290500000|2020-03-04 02:55:00|66914.4|66894.4|66937.2|66917.2|66938|66918|66913.5|66893.5|463
1583290800000|2020-03-04 03:00:00|66937.7|66917.7|66944.5|66924.5|66944.9|66924.9|66934.9|66914.9|455
1583291100000|2020-03-04 03:05:00|66944.2|66924.2|66957.5|66937.5|66959.8|66939.8|66941|66921|515
1583291400000|2020-03-04 03:10:00|66957.1|66937.1|66958.7|66938.7|66960.2|66940.6|66953|66934.5|505
1583291700000|2020-03-04 03:15:00|66958.8|66938.8|66955.3|66935.3|66967.2|66947.2|66953.3|66933.3|401
1583292000000|2020-03-04 03:20:00|66956.1|66936.1|66937.4|66917.4|66956.2|66936.2|66931.8|66911.8|435
1583292300000|2020-03-04 03:25:00|66937.5|66917.5|66930.2|66910.2|66947|66927|66929.9|66909.9|472
1583292600000|2020-03-04 03:30:00|66931.3|66911.3|66936.4|66916.4|66939.8|66919.8|66931.3|66911.3|405
1583292900000|2020-03-04 03:35:00|66936.5|66916.5|66943.5|66923.5|66944.4|66924.4|66933.5|66913.5|416
1583293200000|2020-03-04 03:40:00|66943.6|66923.6|66951|66931|66954.6|66937.5|66941.5|66921.5|419
1583293500000|2020-03-04 03:45:00|66951.1|66931.1|66960.3|66940.3|66962.7|66945|66948.2|66928.2|414
1583293800000|2020-03-04 03:50:00|66960.1|66940.1|66958.8|66938.8|66965|66945|66950.1|66930.1|468
1583294100000|2020-03-04 03:55:00|66959.3|66939.3|66964.9|66944.9|66971.8|66951.8|66958.9|66938.9|415
1583294400000|2020-03-04 04:00:00|66964.7|66944.7|66959.8|66939.8|66964.7|66944.7|66958.8|66938.8|475
1583294700000|2020-03-04 04:05:00|66959.9|66939.9|66969.4|66949.4|66971.1|66952.4|66957.8|66937.8|442
1583295000000|2020-03-04 04:10:00|66969.3|66949.3|66977.1|66957.1|66978|66958|66967.3|66947.3|501
1583295300000|2020-03-04 04:15:00|66977|66957|66981.5|66961.5|66981.5|66961.5|66972.4|66952.4|320
1583295600000|2020-03-04 04:20:00|66981.1|66961.1|66984.7|66964.7|66987.3|66967.4|66976.2|66956.2|458
1583295900000|2020-03-04 04:25:00|66985.3|66965.3|66994.3|66974.3|66996|66976|66973|66953|495
1583296200000|2020-03-04 04:30:00|66994.6|66974.6|66994|66974|66997.3|66978.2|66988.2|66969.4|337
1583296500000|2020-03-04 04:35:00|66993.9|66973.9|66982.2|66962.2|66995.6|66975.6|66981.8|66961.8|326
1583296800000|2020-03-04 04:40:00|66982.1|66962.1|66975.9|66955.9|66982.1|66962.1|66970.5|66950.5|276
1583297100000|2020-03-04 04:45:00|66976.1|66956.1|66966.9|66946.9|66976.9|66956.9|66965.9|66945.9|311
1583297400000|2020-03-04 04:50:00|66967|66947|66966.8|66946.8|66968.3|66950.7|66964.1|66946.4|178
1583297700000|2020-03-04 04:55:00|66967.1|66947.1|66962.4|66942.4|66967.4|66950.2|66949.1|66929.1|446
1583298000000|2020-03-04 05:00:00|66962.6|66942.6|66961.9|66941.9|66963.1|66945.5|66957.8|66940|348
1583298300000|2020-03-04 05:05:00|66962|66942|66966.5|66946.5|66966.6|66947.1|66954.6|66934.6|368
1583298600000|2020-03-04 05:10:00|66966.6|66946.6|66954.9|66934.9|66966.6|66948.1|66954.6|66934.6|408
1583298900000|2020-03-04 05:15:00|66955.1|66935.1|66950.8|66930.8|66956.9|66937.2|66946.3|66927.7|379
1583299200000|2020-03-04 05:20:00|66950.7|66930.7|66951.1|66931.1|66954.7|66935.2|66947.4|66928.8|403
1583299500000|2020-03-04 05:25:00|66951|66931|66959|66939|66960.3|66940.3|66948.1|66928.4|354
1583299800000|2020-03-04 05:30:00|66958.7|66938.7|66955.8|66935.8|66961.4|66943.9|66952|66932|402
1583300100000|2020-03-04 05:35:00|66955.7|66935.7|66976.5|66956.5|66977.1|66957.1|66955.7|66935.7|368
1583300400000|2020-03-04 05:40:00|66976.6|66956.6|66984.9|66964.9|66986|66966|66972.1|66952.1|451
1583300700000|2020-03-04 05:45:00|66985|66965|66975.5|66955.5|66988.7|66969.7|66974.5|66954.5|327
1583301000000|2020-03-04 05:50:00|66975.6|66955.6|66982.1|66962.1|66982.5|66962.5|66972.8|66954|322
1583301300000|2020-03-04 05:55:00|66981.6|66961.6|66988.9|66968.9|66992|66972.9|66978.9|66961.3|337
1583301600000|2020-03-04 06:00:00|66988.4|66968.4|66981.3|66961.3|66988.4|66968.4|66977|66960.5|396
1583301900000|2020-03-04 06:05:00|66981.2|66961.2|67005.1|66985.1|67006.5|66986.5|66978.5|66958.5|443
1583302200000|2020-03-04 06:10:00|67009.5|66989.5|67010.9|66990.9|67013.2|66993.2|67002.2|66982.2|523
1583302500000|2020-03-04 06:15:00|67011.4|66991.4|67047.4|67027.4|67052.2|67032.2|67010.1|66990.2|616
1583302800000|2020-03-04 06:20:00|67047.5|67027.5|67068.9|67048.9|67070.5|67050.5|67042.1|67022.1|557
1583303100000|2020-03-04 06:25:00|67068.7|67048.7|67042.8|67022.8|67069.1|67049.1|67042.6|67022.6|636
1583303400000|2020-03-04 06:30:00|67041.8|67021.8|67043.4|67023.4|67047.5|67027.5|67028.5|67008.5|513
1583303700000|2020-03-04 06:35:00|67043.5|67023.5|67019.8|66999.8|67044|67024|67017.2|66997.2|565
1583304000000|2020-03-04 06:40:00|67019.5|66999.5|67012.9|66992.9|67020.4|67000.4|67011.3|66991.3|500
1583304300000|2020-03-04 06:45:00|67012.8|66992.8|66992.3|66972.3|67014.6|66994.6|66989.5|66969.5|508
1583304600000|2020-03-04 06:50:00|66992.7|66972.7|66987|66967|66994.6|66974.6|66978.1|66958.1|476
1583304900000|2020-03-04 06:55:00|66987.4|66967.4|67011.1|66991.1|67012.7|66992.7|66982.3|66962.3|538
1583305200000|2020-03-04 07:00:00|67010.5|66990.5|66986.2|66966.2|67010.6|66990.6|66980.7|66960.7|793
1583305500000|2020-03-04 07:05:00|66986.6|66966.6|67037.8|67017.8|67046.7|67026.7|66985.6|66965.6|826
1583305800000|2020-03-04 07:10:00|67038.2|67018.2|67008.1|66988.1|67040.9|67020.9|66997.3|66979.9|852
1583306100000|2020-03-04 07:15:00|67006.3|66991.3|67018.5|66998.5|67028.3|67010.2|67001.6|66982.9|808
1583306400000|2020-03-04 07:20:00|67018.4|66998.4|67005.9|66985.9|67018.5|66998.5|66995.6|66977.7|736
1583306700000|2020-03-04 07:25:00|67006.1|66986.1|66984.6|66964.6|67014.5|66997.5|66981.5|66964.4|707
1583307000000|2020-03-04 07:30:00|66984.4|66964.4|67005.1|66990.1|67007.1|66990.1|66979.7|66962.7|722
1583307300000|2020-03-04 07:35:00|67008.3|66993.3|67030|67015|67032|67016.3|67004.5|66987.2|731
1583307600000|2020-03-04 07:40:00|67030.1|67015.1|67044.5|67029.5|67060.8|67040.8|67029|67011.7|722
1583307900000|2020-03-04 07:45:00|67044.2|67029.2|67020.9|67000.9|67046.9|67029.2|66998.8|66983.8|881
1583308200000|2020-03-04 07:50:00|67021|67001|67016.4|67001.4|67022.7|67007.7|67004.8|66989.8|777
1583308500000|2020-03-04 07:55:00|67016.5|67001.5|66971.3|66956.3|67019|67001.5|66968.1|66952.5|784
1583308800000|2020-03-04 08:00:00|66971.1|66956.1|66927.9|66912.9|66976.9|66961.9|66927.2|66912.2|969
1583309100000|2020-03-04 08:05:00|66927.7|66912.7|66934.3|66919.3|66944.6|66928.4|66923.1|66908.1|875
1583309400000|2020-03-04 08:10:00|66937.9|66917.9|66926.4|66911.4|66937.9|66922.2|66912.5|66897.5|849
1583309700000|2020-03-04 08:15:00|66926.3|66911.3|66928.1|66913.1|66928.9|66913.1|66905.5|66890.5|824
1583310000000|2020-03-04 08:20:00|66929.1|66914.1|66933.7|66918.7|66953.5|66936.7|66919.9|66904.9|830
1583310300000|2020-03-04 08:25:00|66932.7|66917.7|66872|66857|66932.7|66917.7|66859.3|66844.3|903
1583310600000|2020-03-04 08:30:00|66872.3|66857.3|66872|66857|66902.1|66885.9|66872|66856.9|817
1583310900000|2020-03-04 08:35:00|66872.5|66857.5|66841.4|66826.4|66882.5|66867.5|66829.6|66813.2|857
1583311200000|2020-03-04 08:40:00|66841.3|66826.3|66832.7|66812.7|66848.6|66832.3|66807.6|66787.6|939
1583311500000|2020-03-04 08:45:00|66832.6|66812.6|66892.9|66872.9|66894.9|66874.9|66830.4|66810.4|886
1583311800000|2020-03-04 08:50:00|66893.1|66873.1|66940.9|66920.9|66942.7|66924.6|66887.2|66872.1|892
1583312100000|2020-03-04 08:55:00|66940.3|66920.3|66943.5|66923.5|66957.5|66940.7|66924.4|66909.4|869
1583312400000|2020-03-04 09:00:00|66942.8|66922.8|66981.1|66961.1|66981.2|66964|66932.5|66917.3|869
1583312700000|2020-03-04 09:05:00|66980.9|66960.9|66974.5|66959.5|66999.6|66982.7|66972.4|66957.4|861
1583313000000|2020-03-04 09:10:00|66974.6|66959.6|66953.5|66938.5|66978.6|66962.5|66941.5|66926.5|845
1583313300000|2020-03-04 09:15:00|66953.6|66938.6|66948.3|66933.3|66970.2|66955.2|66947.3|66932.3|767
1583313600000|2020-03-04 09:20:00|66949.5|66934.5|66914.9|66899.9|66949.5|66934.5|66892.9|66877.9|822
1583313900000|2020-03-04 09:25:00|66915.3|66900.3|66939.2|66919.2|66939.6|66922|66901.3|66885.1|805
1583314200000|2020-03-04 09:30:00|66939.3|66919.3|66946.2|66931.2|66951.2|66933.8|66918.2|66903.2|730
1583314500000|2020-03-04 09:35:00|66946.6|66931.6|66975.3|66955.3|66975.3|66959.5|66946.5|66931.5|759
1583314800000|2020-03-04 09:40:00|66974.6|66959.6|66990.1|66975.1|67003.3|66988.3|66974.6|66959.6|769
1583315100000|2020-03-04 09:45:00|66990.2|66975.2|66988.8|66973.8|67007.6|66992.6|66979.5|66964.5|752
1583315400000|2020-03-04 09:50:00|66988.6|66973.6|66989.2|66974.2|67015.6|67000.6|66984.5|66968|749
1583315700000|2020-03-04 09:55:00|66989.1|66974.1|66989.5|66969.5|67002.2|66987.2|66980.8|66965.8|717
1583316000000|2020-03-04 10:00:00|66987.2|66972.2|66958.1|66943.1|66995.7|66980.7|66945.7|66930.7|780
1583316300000|2020-03-04 10:05:00|66957.8|66942.8|66950.3|66935.3|66959.5|66944.5|66929.3|66913.7|777
1583316600000|2020-03-04 10:10:00|66949.1|66934.1|66968.3|66953.3|66981.1|66966.1|66949|66934|804
1583316900000|2020-03-04 10:15:00|66967.1|66952.1|66964.9|66949.9|66977.1|66959.5|66948.3|66928.3|851
1583317200000|2020-03-04 10:20:00|66964.8|66949.8|66951.4|66936.4|66976|66961|66945.6|66930.6|835
1583317500000|2020-03-04 10:25:00|66951.5|66936.5|66966.6|66951.6|66969.2|66954.2|66925.3|66910.3|876
1583317800000|2020-03-04 10:30:00|66964.7|66949.7|67032|67017|67033|67017.4|66963.9|66948.9|884
1583318100000|2020-03-04 10:35:00|67030.2|67015.2|67015|67000|67030.2|67015.2|67007.9|66989|849
1583318400000|2020-03-04 10:40:00|67014.8|66999.8|67024.5|67009.5|67026.1|67011.1|67008.3|66993.3|792
1583318700000|2020-03-04 10:45:00|67024.9|67009.9|67058.9|67043.9|67067.7|67050.1|67022.8|67007.8|747
1583319000000|2020-03-04 10:50:00|67059.3|67044.3|67095.2|67080.2|67111.9|67092.7|67052.8|67037.8|942
1583319300000|2020-03-04 10:55:00|67094.8|67079.8|67108.4|67093.4|67110.9|67095.9|67082.1|67067.1|910
1583319600000|2020-03-04 11:00:00|67108.1|67093.1|67088|67073|67108.4|67093.4|67082.8|67067.8|881
1583319900000|2020-03-04 11:05:00|67086.1|67071.1|67084.3|67069.3|67100.1|67085.1|67083.2|67068.2|735
1583320200000|2020-03-04 11:10:00|67083.6|67068.6|67054.2|67039.2|67084.8|67069.8|67047.2|67032.2|770
1583320500000|2020-03-04 11:15:00|67053.6|67038.6|67038.7|67023.7|67057.1|67042.1|67028.6|67013.6|778
1583320800000|2020-03-04 11:20:00|67038.6|67023.6|67025.8|67010.8|67039.4|67024.4|67024.4|67009.4|709
1583321100000|2020-03-04 11:25:00|67025.7|67010.7|67018.4|67003.4|67028.3|67013.3|67012.2|66997.2|708
1583321400000|2020-03-04 11:30:00|67018.3|67003.3|67026.7|67011.7|67046.5|67026.5|67006.9|66991.9|831
1583321700000|2020-03-04 11:35:00|67026.5|67011.5|67006.5|66991.5|67027.3|67012.3|66999.3|66983.8|736
1583322000000|2020-03-04 11:40:00|67006.6|66991.6|67027.2|67012.2|67038.4|67018.4|66998.9|66981.3|769
1583322300000|2020-03-04 11:45:00|67026.8|67011.8|67040.8|67020.8|67075|67057|67016.7|67000.6|786
1583322600000|2020-03-04 11:50:00|67040.9|67020.9|67046.2|67031.2|67067.6|67047.6|67032.6|67014|723
1583322900000|2020-03-04 11:55:00|67046.3|67031.3|67042.1|67027.1|67049.2|67031.5|67021.3|67003.8|756
1583323200000|2020-03-04 12:00:00|67041.6|67026.6|67055.5|67040.5|67064.5|67048.2|67040.3|67022.1|843
1583323500000|2020-03-04 12:05:00|67055.6|67040.6|67094.4|67074.4|67096.4|67079.2|67054.5|67039.5|818
1583323800000|2020-03-04 12:10:00|67094.6|67074.6|67100.1|67085.1|67107|67091.7|67083|67067.8|794
1583324100000|2020-03-04 12:15:00|67099.6|67084.6|67097.9|67082.9|67107.8|67090.1|67080.3|67065.3|827
1583324400000|2020-03-04 12:20:00|67098|67083|67111.8|67096.8|67115.8|67100.8|67088.1|67073.1|755
1583324700000|2020-03-04 12:25:00|67111.9|67096.9|67131.2|67116.2|67137|67122|67111.5|67095.5|844
1583325000000|2020-03-04 12:30:00|67131.1|67116.1|67179.4|67164.4|67189.1|67171.5|67126.6|67111.6|817
1583325300000|2020-03-04 12:35:00|67179|67164|67172.6|67157.6|67197.1|67182.1|67167.7|67150.3|878
1583325600000|2020-03-04 12:40:00|67172.2|67157.2|67179.7|67164.7|67184.4|67169.4|67171.2|67156.2|719
1583325900000|2020-03-04 12:45:00|67179.3|67164.3|67174.6|67159.6|67182.8|67167.8|67171.6|67156.6|741
1583326200000|2020-03-04 12:50:00|67175.4|67160.4|67168.6|67153.6|67178.7|67163.7|67168.3|67153.3|587
1583326500000|2020-03-04 12:55:00|67169.1|67154.1|67260.1|67240.1|67273.9|67255.3|67169.1|67154.1|1022
1583326800000|2020-03-04 13:00:00|67258.5|67238.5|67197.7|67177.7|67258.5|67238.5|67189.5|67172.7|894
1583327100000|2020-03-04 13:05:00|67197.3|67177.3|67203.5|67188.5|67210.4|67194.2|67173.6|67158.6|871
1583327400000|2020-03-04 13:10:00|67202.9|67187.9|67184.8|67162.4|67211.7|67195.5|67174.8|67157.8|905
1583327700000|2020-03-04 13:15:00|67182.8|67158.9|67178.9|67158.9|67204.9|67184.9|67168.5|67148.5|928
1583328000000|2020-03-04 13:20:00|67177.3|67162.3|67151.6|67131.6|67182.7|67165.4|67145|67128.3|898
1583328300000|2020-03-04 13:25:00|67151.1|67131.1|67136.4|67121.4|67165.5|67150.1|67135.8|67119.9|795
1583328600000|2020-03-04 13:30:00|67134.6|67119.6|67172.8|67152.8|67176.2|67158.4|67130.3|67114.8|845
1583328900000|2020-03-04 13:35:00|67172.5|67152.5|67187.7|67167.7|67200.4|67185.4|67165.5|67149.5|821
1583329200000|2020-03-04 13:40:00|67187.9|67167.9|67162.2|67147.2|67199.8|67183.4|67159.9|67142.7|747
1583329500000|2020-03-04 13:45:00|67162|67147|67192.5|67177.5|67194.5|67178.8|67155.7|67140.7|702
1583329800000|2020-03-04 13:50:00|67192.3|67177.3|67171.6|67156.6|67195.2|67177.8|67149.7|67134.7|731
1583330100000|2020-03-04 13:55:00|67171.3|67156.3|67174.7|67159.7|67192.3|67176.8|67167.9|67152.9|727
1583330400000|2020-03-04 14:00:00|67174.1|67159.1|67244.5|67224.5|67257.6|67238.5|67165.5|67150.5|868
1583330700000|2020-03-04 14:05:00|67244|67224|67266.4|67251.4|67272.6|67257.2|67213.8|67198.8|733
1583331000000|2020-03-04 14:10:00|67267.5|67252.5|67267.5|67252.5|67289.8|67274.8|67251.3|67236.3|718
1583331300000|2020-03-04 14:15:00|67267.1|67252.1|67262.5|67247.5|67273.8|67258.8|67246.5|67231.5|711
1583331600000|2020-03-04 14:20:00|67263.5|67248.5|67250.2|67235.2|67277.6|67262.6|67245|67230|670
1583331900000|2020-03-04 14:25:00|67250.5|67235.5|67292.6|67277.6|67316.8|67296.8|67236.9|67221.9|754
1583332200000|2020-03-04 14:30:00|67293.2|67278.2|67353.1|67338.1|67356.8|67339.6|67275.4|67260.4|788
1583332500000|2020-03-04 14:35:00|67352.2|67337.2|67279.5|67264.5|67357.2|67339.7|67270.1|67252.3|770
1583332800000|2020-03-04 14:40:00|67279.8|67264.8|67318.5|67298.5|67328|67308.8|67265.7|67250.7|679
1583333100000|2020-03-04 14:45:00|67318.6|67298.6|67278.1|67263.1|67328.3|67308.3|67277.9|67262.9|725
1583333400000|2020-03-04 14:50:00|67275.8|67260.8|67211.1|67196.1|67281.8|67266.8|67196.4|67176.4|728
1583333700000|2020-03-04 14:55:00|67209.1|67194.1|67216.2|67196.2|67246.7|67229.8|67191.3|67176.3|742
1583334000000|2020-03-04 15:00:00|67259.3|67216.5|67258.8|67238.8|67326.7|67306.7|67189.9|67169.9|812
1583334300000|2020-03-04 15:05:00|67259.2|67239.2|67239.1|67219.1|67265.5|67248|67208.7|67190|798
1583334600000|2020-03-04 15:10:00|67239.2|67219.2|67220.6|67200.6|67243.5|67225.7|67196.4|67181|745
1583334900000|2020-03-04 15:15:00|67219.7|67199.7|67187.6|67172.6|67219.7|67200.8|67165.4|67145.9|736
1583335200000|2020-03-04 15:20:00|67185|67170|67210.7|67195.7|67222.8|67206.9|67177.1|67162.1|754
1583335500000|2020-03-04 15:25:00|67210.6|67195.6|67244.2|67224.2|67245.3|67230.3|67201.9|67186.9|710
1583335800000|2020-03-04 15:30:00|67241.8|67226.8|67183.9|67168.9|67249.1|67231.8|67164.8|67148.3|713
1583336100000|2020-03-04 15:35:00|67184|67169|67215.9|67200.9|67223.2|67208.2|67174|67158.4|725
1583336400000|2020-03-04 15:40:00|67214.7|67199.7|67210|67195|67232.7|67217.7|67181.8|67165.5|718
1583336700000|2020-03-04 15:45:00|67210.1|67195.1|67184.8|67169.8|67227.6|67210.9|67182.2|67162.2|721
1583337000000|2020-03-04 15:50:00|67184.6|67169.6|67158|67143|67188.3|67172.3|67153|67136.6|742
1583337300000|2020-03-04 15:55:00|67159|67144|67092.1|67077.1|67159.3|67144.3|67073.2|67055.5|791
1583337600000|2020-03-04 16:00:00|67094.3|67074.3|67083.7|67068.7|67111.2|67094.3|67055.9|67039.5|758
1583337900000|2020-03-04 16:05:00|67080.2|67065.2|67116.6|67101.6|67135|67118.5|67079.9|67063.6|716
1583338200000|2020-03-04 16:10:00|67115.8|67100.8|67123.3|67108.3|67123.3|67108.3|67093.5|67078.5|683
1583338500000|2020-03-04 16:15:00|67121.8|67106.8|67125.5|67110.5|67152.5|67133.4|67109.7|67092.4|697
1583338800000|2020-03-04 16:20:00|67125.6|67110.6|67106.5|67086.5|67144.3|67129.3|67105.4|67086.2|681
1583339100000|2020-03-04 16:25:00|67106.2|67086.2|67156.3|67136.3|67164.7|67147.3|67105.5|67085.5|720
1583339400000|2020-03-04 16:30:00|67155|67140|67182.5|67167.5|67191.4|67171.4|67154.9|67137.2|690
1583339700000|2020-03-04 16:35:00|67182.8|67167.8|67120.6|67100.6|67196|67179.2|67119.1|67099.1|744
1583340000000|2020-03-04 16:40:00|67120.4|67105.4|67107.1|67092.1|67130.6|67113.6|67095.8|67078.5|908
1583340300000|2020-03-04 16:45:00|67107.2|67092.2|67142.1|67122.1|67151.7|67135.9|67103.4|67085.8|903
1583340600000|2020-03-04 16:50:00|67142|67122|67157.9|67142.9|67179.4|67160.8|67137.7|67120.7|847
1583340900000|2020-03-04 16:55:00|67160.9|67140.9|67153.5|67138.5|67172.3|67152.3|67138.4|67120.3|812
1583341200000|2020-03-04 17:00:00|67153.6|67138.6|67138.4|67118.4|67164|67144.2|67135.7|67118.1|737
1583341500000|2020-03-04 17:05:00|67138.9|67118.9|67135.2|67115.2|67149.1|67131.6|67131.8|67114.5|732
1583341800000|2020-03-04 17:10:00|67135.3|67115.3|67169.1|67149.1|67169.3|67149.3|67131.4|67113.5|734
1583342100000|2020-03-04 17:15:00|67168.9|67148.9|67168.6|67148.6|67185.6|67166.3|67160.2|67142.9|812
1583342400000|2020-03-04 17:20:00|67168|67153|67165.3|67145.3|67174.3|67156.8|67154|67135.9|800
1583342700000|2020-03-04 17:25:00|67165.5|67145.5|67160.7|67140.7|67165.5|67146.4|67137.6|67119.8|813
1583343000000|2020-03-04 17:30:00|67160.5|67140.5|67184.3|67169.3|67191|67173.5|67157.4|67140|788
1583343300000|2020-03-04 17:35:00|67188|67168|67170.7|67155.7|67192.5|67174.8|67162.5|67144.7|826
1583343600000|2020-03-04 17:40:00|67172.3|67157.3|67179.9|67159.9|67192.7|67174.7|67165.9|67149|737
1583343900000|2020-03-04 17:45:00|67179.8|67159.8|67198.2|67178.2|67198.3|67181.1|67175.4|67157.7|668
1583344200000|2020-03-04 17:50:00|67198.3|67178.3|67205.9|67190.9|67215.4|67197.2|67193.3|67175.9|752
1583344500000|2020-03-04 17:55:00|67205.8|67190.8|67190|67170|67208.6|67191.3|67183.7|67166.1|724
1583344800000|2020-03-04 18:00:00|67189.6|67169.6|67175.5|67155.5|67191.5|67173.5|67166.6|67147.8|754
1583345100000|2020-03-04 18:05:00|67175.6|67155.6|67164.6|67144.6|67175.9|67160.2|67146.7|67128.6|760
1583345400000|2020-03-04 18:10:00|67164.8|67144.8|67177.3|67157.3|67180.8|67165.4|67161.3|67142.6|686
1583345700000|2020-03-04 18:15:00|67176.9|67156.9|67160.2|67145.2|67178.5|67161.2|67154.6|67137.4|671
1583346000000|2020-03-04 18:20:00|67158.9|67143.9|67125.7|67105.7|67160.3|67144.4|67122.1|67104.5|639
1583346300000|2020-03-04 18:25:00|67125.6|67105.6|67113.3|67093.3|67132.6|67115.2|67107.4|67088.9|635
1583346600000|2020-03-04 18:30:00|67113.9|67093.9|67108.7|67093.7|67116.3|67099.1|67105.3|67087.5|606
1583346900000|2020-03-04 18:35:00|67108.8|67093.8|67136|67116|67140|67123.7|67108.4|67091.2|680
1583347200000|2020-03-04 18:40:00|67135.9|67115.9|67125.6|67105.6|67135.9|67117.9|67116.8|67100.3|575
1583347500000|2020-03-04 18:45:00|67125.5|67105.5|67128.2|67113.2|67135.1|67117.3|67124.9|67105.5|538
1583347800000|2020-03-04 18:50:00|67128.1|67113.1|67143.5|67123.5|67145.2|67127|67121.4|67104.9|650
1583348100000|2020-03-04 18:55:00|67143.7|67123.7|67142.2|67122.2|67154.6|67136.7|67131.7|67114.2|650
1583348400000|2020-03-04 19:00:00|67142.9|67122.9|67130.1|67115.1|67143.2|67123.2|67123.6|67105.7|630
1583348700000|2020-03-04 19:05:00|67130.2|67115.2|67137|67122|67151.1|67131.1|67118.5|67101|687
1583349000000|2020-03-04 19:10:00|67137.1|67122.1|67123.5|67108.5|67139.2|67122.1|67120.5|67105|529
1583349300000|2020-03-04 19:15:00|67123.6|67108.6|67126.4|67111.4|67135.9|67120.9|67121.8|67104.4|644
1583349600000|2020-03-04 19:20:00|67126.3|67111.3|67141.8|67121.8|67141.9|67125|67120|67102.1|724
1583349900000|2020-03-04 19:25:00|67141.9|67121.9|67150.8|67135.8|67158.1|67141.1|67135.6|67119.5|783
1583350200000|2020-03-04 19:30:00|67151.3|67136.3|67132.5|67117.5|67153.9|67136.4|67131.4|67114.2|714
1583350500000|2020-03-04 19:35:00|67132.3|67117.3|67125.6|67105.6|67144.5|67127.5|67120.7|67105.5|744
1583350800000|2020-03-04 19:40:00|67125.7|67105.7|67123|67103|67131.8|67114.1|67120.6|67102.6|602
1583351100000|2020-03-04 19:45:00|67122.9|67102.9|67093|67078|67123.3|67103.3|67087|67069.2|695
1583351400000|2020-03-04 19:50:00|67092.7|67077.7|67081.8|67061.8|67104.5|67086.9|67075.5|67058.6|729
1583351700000|2020-03-04 19:55:00|67082.3|67062.3|67094.8|67079.8|67098.6|67081.1|67075.7|67057.8|734
1583352000000|2020-03-04 20:00:00|67096.6|67076.6|67091.7|67071.7|67103.8|67085.2|67085.9|67068.5|656
1583352300000|2020-03-04 20:05:00|67092|67072|67099.3|67079.3|67099.7|67080.6|67084.3|67066.1|566
1583352600000|2020-03-04 20:10:00|67099.4|67079.4|67090.8|67070.8|67101.5|67083.4|67087.8|67070.3|624
1583352900000|2020-03-04 20:15:00|67090.6|67070.6|67080.9|67060.9|67091.3|67074.2|67075.6|67057|490
1583353200000|2020-03-04 20:20:00|67080.8|67060.8|67092.4|67077.4|67099.7|67081.5|67078.7|67060.5|682
1583353500000|2020-03-04 20:25:00|67093.5|67078.5|67123.3|67103.3|67123.3|67103.3|67092|67074.9|610
1583353800000|2020-03-04 20:30:00|67123.7|67103.7|67126.7|67111.7|67131.3|67114|67116.7|67098.5|739
1583354100000|2020-03-04 20:35:00|67129.5|67109.5|67135.2|67115.2|67142.2|67122.2|67121.8|67104.3|754
1583354400000|2020-03-04 20:40:00|67135.6|67115.6|67119.2|67099.2|67138.5|67119.1|67108.3|67090.8|727
1583354700000|2020-03-04 20:45:00|67118.7|67098.7|67119.4|67099.4|67123.6|67103.6|67111.9|67094.1|686
1583355000000|2020-03-04 20:50:00|67119.2|67099.2|67119.4|67099.4|67130.3|67110.3|67118.9|67098.9|710
1583355300000|2020-03-04 20:55:00|67119.8|67099.8|67107|67087|67123.5|67103.5|67103.8|67085|770
1583355600000|2020-03-04 21:00:00|67109.5|67089.5|67108.1|67088.1|67117|67097|67099.8|67079.8|610
1583355900000|2020-03-04 21:05:00|67107.9|67087.9|67113.6|67093.6|67123.4|67103.4|67107.7|67087.7|410
1583356200000|2020-03-04 21:10:00|67113.7|67093.7|67119.5|67099.5|67120.6|67102.2|67110.6|67090.6|343
1583356500000|2020-03-04 21:15:00|67119.3|67099.3|67118.2|67103.2|67121.8|67103.2|67116.7|67096.9|257
1583356800000|2020-03-04 21:20:00|67118.1|67103.1|67129.1|67109.1|67133.3|67115.2|67118.1|67101.1|275
1583357100000|2020-03-04 21:25:00|67128.9|67108.9|67136.4|67116.4|67141.8|67123.3|67128.8|67108.8|265
1583357400000|2020-03-04 21:30:00|67136.8|67116.8|67133.1|67113.1|67144|67124.5|67130.9|67111.9|335
1583357700000|2020-03-04 21:35:00|67132.3|67112.3|67130.4|67110.4|67140.1|67120.1|67127.2|67109.8|267
1583358000000|2020-03-04 21:40:00|67130.3|67110.3|67129.8|67109.8|67131.6|67112.6|67120.9|67100.9|373
1583358300000|2020-03-04 21:45:00|67130.2|67110.2|67139.7|67119.7|67144.3|67124.3|67129|67109|504
1583358600000|2020-03-04 21:50:00|67139.6|67119.6|67127.9|67107.9|67140.4|67120.4|67127.3|67107.3|365
1583358900000|2020-03-04 21:55:00|67127.6|67107.6|67121.4|67083.6|67128.6|67108.6|67116.9|67082.4|494
1583359200000|2020-03-04 22:00:00|67123.6|67082.6|67119.6|67085.8|67126.1|67088.3|67115.1|67080.8|59
1583359500000|2020-03-04 22:05:00|67137.4|67081.8|67126.5|67106.5|67137.4|67110.6|67119.4|67072.5|319
1583359800000|2020-03-04 22:10:00|67128.1|67108.1|67126.8|67106.8|67141|67114.4|67123.3|67103.3|298
1583360100000|2020-03-04 22:15:00|67127.4|67107.4|67133.2|67109.8|67137.5|67112.8|67126.1|67103.8|342
1583360400000|2020-03-04 22:20:00|67132.4|67110.4|67133.2|67113.2|67139|67113.4|67129.9|67102.5|497
1583360700000|2020-03-04 22:25:00|67131.1|67111.1|67132.2|67112.2|67134.8|67113.4|67127.2|67106|380
1583361000000|2020-03-04 22:30:00|67129.2|67109.2|67130.1|67110.1|67139.4|67118.4|67126.1|67102.5|405
1583361300000|2020-03-04 22:35:00|67131.2|67111.2|67132.7|67108.6|67135.1|67112.6|67126.9|67102.9|326
1583361600000|2020-03-04 22:40:00|67132.3|67109.7|67142.7|67122.7|67146.9|67124.2|67128.9|67106.9|373
1583361900000|2020-03-04 22:45:00|67142.5|67122.5|67136.3|67111.8|67145.4|67123.8|67132.9|67106.1|401
1583362200000|2020-03-04 22:50:00|67136.4|67111.7|67126.6|67106.6|67136.6|67115.1|67124.9|67104.9|463
1583362500000|2020-03-04 22:55:00|67126.8|67106.8|67129.4|67109.4|67135|67115|67123.6|67103.6|482
1583362800000|2020-03-04 23:00:00|67129.6|67109.6|67116.8|67096.8|67133.6|67114.3|67115.5|67095.5|490
1583363100000|2020-03-04 23:05:00|67116.9|67096.9|67108.9|67088.9|67119.4|67099.4|67107.3|67087.3|307
1583363400000|2020-03-04 23:10:00|67109|67089|67107.1|67087.1|67111|67091|67105.4|67085.4|309
1583363700000|2020-03-04 23:15:00|67106.6|67086.6|67110.5|67090.5|67111.8|67091.8|67103.5|67083.5|405
1583364000000|2020-03-04 23:20:00|67110.7|67090.7|67092.8|67072.8|67110.7|67090.7|67089.4|67069.4|478
1583364300000|2020-03-04 23:25:00|67093.8|67073.8|67113.4|67093.4|67113.8|67093.8|67093|67073|456
1583364600000|2020-03-04 23:30:00|67112.6|67092.6|67121.3|67101.3|67129.3|67109.3|67112.5|67092.5|516
1583364900000|2020-03-04 23:35:00|67121.4|67101.4|67116|67096|67121.6|67101.6|67107.9|67087.9|433
1583365200000|2020-03-04 23:40:00|67116.1|67096.1|67104.1|67084.1|67122.7|67102.7|67102.5|67082.5|482
1583365500000|2020-03-04 23:45:00|67104.2|67084.2|67098.8|67078.8|67104.7|67084.7|67095.4|67075.4|422
1583365800000|2020-03-04 23:50:00|67098.4|67078.4|67104.3|67084.3|67105.3|67085.3|67090.7|67070.7|436
1583366100000|2020-03-04 23:55:00|67104.9|67084.9|67099.7|67079.7|67111.9|67091.9|67097.2|67077.2|432
1583366400000|2020-03-05 00:00:00|67100.5|67080.5|67105|67085|67107.3|67087.3|67093.9|67073.9|613
1583366700000|2020-03-05 00:05:00|67104.8|67084.8|67125|67105|67132.2|67112.2|67103.1|67084.5|611
1583367000000|2020-03-05 00:10:00|67126.1|67106.1|67128.7|67108.7|67133.1|67113.1|67121.6|67102.3|467
1583367300000|2020-03-05 00:15:00|67128.6|67108.6|67114.5|67094.5|67131.8|67111.8|67111.5|67091.5|519
1583367600000|2020-03-05 00:20:00|67114.2|67094.2|67105.6|67085.6|67117.2|67099.5|67101.9|67081.9|526
1583367900000|2020-03-05 00:25:00|67105.1|67085.1|67107.2|67087.2|67109.7|67091.8|67103.2|67084.5|378
1583368200000|2020-03-05 00:30:00|67104.3|67089.3|67109.7|67089.7|67112.7|67092.7|67097.8|67077.8|472
1583368500000|2020-03-05 00:35:00|67108.2|67088.2|67080.7|67060.7|67109.8|67089.8|67073.7|67053.7|547
1583368800000|2020-03-05 00:40:00|67080.6|67060.6|67086|67066|67089.5|67072.7|67077.6|67058.9|556
1583369100000|2020-03-05 00:45:00|67086.3|67066.3|67080.3|67060.3|67089.2|67070.7|67075.6|67055.6|406
1583369400000|2020-03-05 00:50:00|67079.9|67059.9|67111.9|67091.9|67120|67100|67073.3|67053.3|591
1583369700000|2020-03-05 00:55:00|67113.1|67093.1|67104.2|67084.2|67113.1|67094.8|67102.7|67083.1|574
1583370000000|2020-03-05 01:00:00|67104.3|67084.3|67118.2|67103.2|67123.1|67103.5|67099.8|67082|660
1583370300000|2020-03-05 01:05:00|67118.1|67103.1|67119.6|67099.6|67126.9|67106.9|67115.1|67095.1|603
1583370600000|2020-03-05 01:10:00|67119.5|67099.5|67121.5|67101.5|67124.9|67104.9|67116.7|67096.7|492
1583370900000|2020-03-05 01:15:00|67121.2|67101.2|67115.7|67095.7|67124.3|67104.3|67111.4|67092.4|550
1583371200000|2020-03-05 01:20:00|67115.8|67095.8|67113.9|67093.9|67120.2|67100.2|67110.2|67092.4|429
1583371500000|2020-03-05 01:25:00|67113.6|67093.6|67114.4|67094.4|67124|67104|67109.8|67090.9|401
1583371800000|2020-03-05 01:30:00|67115.2|67095.2|67111.1|67096.1|67117.7|67097.7|67110.4|67091|399
1583372100000|2020-03-05 01:35:00|67110.9|67095.9|67111.5|67091.5|67115.4|67097|67110.5|67091.3|342
1583372400000|2020-03-05 01:40:00|67111.6|67091.6|67105.6|67085.6|67112.4|67094.3|67104.9|67084.9|327
1583372700000|2020-03-05 01:45:00|67105.2|67085.2|67100.4|67080.4|67108.7|67089.5|67099.1|67079.8|438
1583373000000|2020-03-05 01:50:00|67100.6|67080.6|67101.8|67081.8|67102.3|67084.2|67096.6|67078.8|344
1583373300000|2020-03-05 01:55:00|67102.1|67082.1|67108.5|67088.5|67109|67089|67098.7|67081.2|287
1583373600000|2020-03-05 02:00:00|67108.6|67088.6|67100.2|67080.2|67108.6|67088.6|67095.2|67077.7|310
1583373900000|2020-03-05 02:05:00|67100.5|67080.5|67086.8|67071.8|67100.5|67083.1|67086.6|67069.1|424
1583374200000|2020-03-05 02:10:00|67087.1|67072.1|67092|67072|67094.3|67074.3|67085.8|67068.1|309
1583374500000|2020-03-05 02:15:00|67091.6|67071.6|67089.1|67069.1|67091.7|67073.5|67079.6|67061.6|472
1583374800000|2020-03-05 02:20:00|67089|67069|67083.3|67063.3|67094.6|67075.8|67080.6|67062.8|351
1583375100000|2020-03-05 02:25:00|67083.4|67063.4|67083.2|67063.2|67084.4|67066.6|67077.7|67059.8|312
1583375400000|2020-03-05 02:30:00|67083.3|67063.3|67079.7|67059.7|67088.7|67071.6|67077.7|67059.1|385
1583375700000|2020-03-05 02:35:00|67079.6|67059.6|67076.8|67056.8|67079.9|67060.2|67070.7|67053.5|384
1583376000000|2020-03-05 02:40:00|67076.9|67056.9|67071.3|67051.3|67079|67060.5|67068.4|67050.8|357
1583376300000|2020-03-05 02:45:00|67071|67051|67076|67056|67077.6|67057.6|67068|67051|375
1583376600000|2020-03-05 02:50:00|67076.4|67056.4|67078.1|67058.1|67080.3|67061.3|67072.3|67054.2|326
1583376900000|2020-03-05 02:55:00|67078|67058|67078.1|67058.1|67078.5|67060.1|67071.1|67051.5|444
1583377200000|2020-03-05 03:00:00|67078.6|67058.6|67077.2|67057.2|67080.4|67061.7|67066.8|67048.3|489
1583377500000|2020-03-05 03:05:00|67076.8|67056.8|67080.1|67060.1|67081.8|67062.7|67074.4|67056.7|356
1583377800000|2020-03-05 03:10:00|67080.3|67060.3|67081.8|67066.8|67085|67066.8|67077.8|67059.2|309
1583378100000|2020-03-05 03:15:00|67081.5|67066.5|67088.3|67068.3|67089.7|67070.6|67081.5|67064.3|240
1583378400000|2020-03-05 03:20:00|67088.2|67068.2|67090.2|67070.2|67091.8|67073.8|67084.7|67066.5|275
1583378700000|2020-03-05 03:25:00|67090.3|67070.3|67093.3|67073.3|67095|67077.9|67087.4|67070.2|327
1583379000000|2020-03-05 03:30:00|67091.3|67076.3|67100.6|67080.6|67106.6|67089.3|67091.3|67074|328
1583379300000|2020-03-05 03:35:00|67100.5|67080.5|67098.5|67078.5|67105|67087.9|67094|67074.2|445
1583379600000|2020-03-05 03:40:00|67096.2|67081.2|67098|67083|67102.7|67085.1|67089.6|67071.5|416
1583379900000|2020-03-05 03:45:00|67097.9|67082.9|67103.5|67083.5|67105.3|67087.8|67095.3|67076.8|509
1583380200000|2020-03-05 03:50:00|67103.6|67083.6|67103.4|67083.4|67106|67087.7|67096.4|67076.4|387
1583380500000|2020-03-05 03:55:00|67103.5|67083.5|67100.6|67080.6|67104.2|67086.3|67099.1|67080.1|195
1583380800000|2020-03-05 04:00:00|67098.7|67083.7|67106.7|67086.7|67108.6|67091.4|67098.4|67080.5|279
1583381100000|2020-03-05 04:05:00|67106.5|67086.5|67107.2|67087.2|67113|67094.5|67100.9|67082.9|355
1583381400000|2020-03-05 04:10:00|67107.3|67087.3|67110.2|67090.2|67115.6|67097.8|67107|67087|311
1583381700000|2020-03-05 04:15:00|67110.4|67090.4|67105.6|67085.6|67110.6|67093.4|67101.3|67082.9|296
1583382000000|2020-03-05 04:20:00|67105.5|67085.5|67102.6|67087.6|67107.1|67089.7|67100.1|67081.5|344
1583382300000|2020-03-05 04:25:00|67102.8|67087.8|67105.8|67085.8|67106.3|67088.7|67102.5|67082.7|233
1583382600000|2020-03-05 04:30:00|67105.6|67085.6|67104.8|67084.8|67108.1|67090.1|67101.6|67083.3|281
1583382900000|2020-03-05 04:35:00|67104.9|67084.9|67097.1|67077.1|67105.6|67085.7|67096.4|67076.4|306
1583383200000|2020-03-05 04:40:00|67097.5|67077.5|67100.6|67080.6|67104|67086.1|67093.7|67075.7|344
1583383500000|2020-03-05 04:45:00|67100.7|67080.7|67102.8|67082.8|67105.2|67085.2|67097.1|67078.6|288
1583383800000|2020-03-05 04:50:00|67102.9|67082.9|67106.5|67091.5|67110.4|67091.8|67100.1|67081.9|274
1583384100000|2020-03-05 04:55:00|67106|67091|67100.6|67080.6|67108.5|67091|67097.3|67079.4|280
1583384400000|2020-03-05 05:00:00|67100.7|67080.7|67090.4|67070.4|67101.1|67083|67087.9|67069.8|387
1583384700000|2020-03-05 05:05:00|67090.1|67070.1|67090.5|67070.5|67093.2|67074|67087.4|67069.7|262
1583385000000|2020-03-05 05:10:00|67090.7|67070.7|67092.4|67072.4|67094.4|67076.9|67087.8|67070.1|365
1583385300000|2020-03-05 05:15:00|67092.2|67072.2|67098.6|67078.6|67099.2|67081.9|67090.3|67070.3|334
1583385600000|2020-03-05 05:20:00|67098.7|67078.7|67109.2|67089.2|67109.6|67089.6|67096.3|67078.3|226
1583385900000|2020-03-05 05:25:00|67109.3|67089.3|67115.6|67095.6|67115.8|67098.3|67106.1|67088.3|316
1583386200000|2020-03-05 05:30:00|67115.3|67095.3|67120.9|67100.9|67121.4|67104.4|67109.8|67091.8|361
1583386500000|2020-03-05 05:35:00|67120.8|67100.8|67118.1|67098.1|67121.9|67103.9|67115.1|67097.6|348
1583386800000|2020-03-05 05:40:00|67118.5|67098.5|67118.5|67103.5|67121.7|67103.9|67115.2|67097.6|369
1583387100000|2020-03-05 05:45:00|67118.3|67103.3|67121.2|67101.2|67122.5|67104.4|67111.1|67093|374
1583387400000|2020-03-05 05:50:00|67121.3|67101.3|67123.3|67103.3|67124.2|67104.4|67114.2|67096.9|354
1583387700000|2020-03-05 05:55:00|67123|67103|67122.9|67102.9|67126.7|67108.9|67121.3|67102.5|340
1583388000000|2020-03-05 06:00:00|67123.1|67103.1|67118.1|67098.1|67123.6|67106.3|67112.8|67095.8|445
1583388300000|2020-03-05 06:05:00|67118.3|67098.3|67110.9|67090.9|67125.3|67107.1|67108.3|67090.6|417
1583388600000|2020-03-05 06:10:00|67110.7|67090.7|67108.4|67088.4|67111|67091|67100.2|67080.3|426
1583388900000|2020-03-05 06:15:00|67108.1|67088.1|67107.2|67087.2|67110.4|67090.7|67100.9|67082.6|421
1583389200000|2020-03-05 06:20:00|67107.5|67087.5|67098|67078|67113|67094.3|67096|67076|420
1583389500000|2020-03-05 06:25:00|67097.9|67077.9|67100.4|67080.4|67102.9|67084.5|67095.2|67077.7|426
1583389800000|2020-03-05 06:30:00|67100.5|67080.5|67103.2|67088.2|67109|67090.6|67100.4|67080.4|436
1583390100000|2020-03-05 06:35:00|67103.4|67088.4|67101.4|67086.4|67110|67090.8|67101|67083.4|351
1583390400000|2020-03-05 06:40:00|67101.7|67086.7|67115.6|67095.6|67116.1|67098.3|67098|67078|362
1583390700000|2020-03-05 06:45:00|67115.4|67095.4|67127.8|67107.8|67130.9|67111.9|67112.9|67095.3|507
1583391000000|2020-03-05 06:50:00|67128.1|67108.1|67136.7|67116.7|67142.7|67124.8|67118.6|67101.9|492
1583391300000|2020-03-05 06:55:00|67136.6|67116.6|67134.4|67114.4|67137.1|67119.1|67123.8|67106.1|504
1583391600000|2020-03-05 07:00:00|67134.7|67114.7|67117|67097|67134.7|67114.7|67110.3|67095.3|710
1583391900000|2020-03-05 07:05:00|67114.6|67099.6|67117.9|67097.9|67125.6|67108.4|67104.1|67087|661
1583392200000|2020-03-05 07:10:00|67117.8|67097.8|67098.1|67083.1|67117.8|67098.9|67090.6|67073.3|677
1583392500000|2020-03-05 07:15:00|67101.3|67081.3|67106.3|67086.3|67106.3|67088.3|67090.5|67073.6|616
1583392800000|2020-03-05 07:20:00|67106|67086|67119.8|67104.8|67131.4|67116|67100|67082.4|671
1583393100000|2020-03-05 07:25:00|67119.9|67104.9|67101.6|67081.6|67129.6|67112.1|67097.1|67080.7|661
1583393400000|2020-03-05 07:30:00|67101.8|67081.8|67099.9|67084.9|67109.5|67092.1|67096.9|67080.4|575
1583393700000|2020-03-05 07:35:00|67100|67085|67101.4|67086.4|67106.8|67090.2|67092.9|67077.9|574
1583394000000|2020-03-05 07:40:00|67102.3|67087.3|67097.4|67082.4|67115|67097.3|67094.8|67079.2|579
1583394300000|2020-03-05 07:45:00|67097.7|67082.7|67136.6|67116.6|67137.5|67120.7|67097.2|67082.2|658
1583394600000|2020-03-05 07:50:00|67133.8|67118.8|67168|67153|67172.1|67155.8|67132|67114.7|760
1583394900000|2020-03-05 07:55:00|67167.8|67152.8|67189.5|67174.5|67213.9|67196.4|67167.7|67150.2|813
1583395200000|2020-03-05 08:00:00|67189.4|67174.4|67154.7|67139.7|67198.4|67183.4|67152.6|67135.4|893
1583395500000|2020-03-05 08:05:00|67155.6|67140.6|67153.1|67138.1|67165.3|67148.7|67135.7|67118|805
1583395800000|2020-03-05 08:10:00|67153.2|67138.2|67134.6|67119.6|67154.5|67139.5|67131.3|67114.7|742
1583396100000|2020-03-05 08:15:00|67134.7|67119.7|67150.4|67135.4|67153.4|67136.2|67119.2|67104.2|706
1583396400000|2020-03-05 08:20:00|67149.3|67134.3|67150|67130|67162.8|67147.7|67130.2|67113.4|826
1583396700000|2020-03-05 08:25:00|67149.9|67129.9|67184.2|67169.2|67197.1|67182.1|67144|67127.9|798
1583397000000|2020-03-05 08:30:00|67183.1|67168.1|67141.1|67126.1|67185.9|67168.1|67136.2|67119|818
1583397300000|2020-03-05 08:35:00|67140.8|67125.8|67148.5|67133.5|67160.6|67145.6|67133.6|67116.4|816
1583397600000|2020-03-05 08:40:00|67148.2|67133.2|67122.9|67107.9|67157|67140.2|67120.4|67103.2|803
1583397900000|2020-03-05 08:45:00|67123.2|67108.2|67119.6|67104.6|67129.9|67114.9|67108.1|67093.1|705
1583398200000|2020-03-05 08:50:00|67119.7|67104.7|67101.6|67086.6|67122.5|67107.5|67094.1|67079.1|823
1583398500000|2020-03-05 08:55:00|67102.2|67087.2|67104.5|67089.5|67108.5|67093.5|67086.2|67070.7|827
1583398800000|2020-03-05 09:00:00|67104.4|67089.4|67098.5|67083.5|67134.8|67119.8|67094.1|67077.6|783
1583399100000|2020-03-05 09:05:00|67098|67083|67098|67083|67117.8|67100.9|67094|67077.2|878
1583399400000|2020-03-05 09:10:00|67095.2|67080.2|67095.3|67080.3|67105.9|67090.9|67093|67078|760
1583399700000|2020-03-05 09:15:00|67095|67080|67070.1|67055.1|67105.5|67090.5|67068.2|67053.1|792
1583400000000|2020-03-05 09:20:00|67069.9|67054.9|67035.6|67020.6|67069.9|67054.9|67035.1|67020.1|808
1583400300000|2020-03-05 09:25:00|67035.5|67020.5|66983.5|66968.5|67038.1|67023.1|66969.9|66954.9|887
1583400600000|2020-03-05 09:30:00|66983.3|66968.3|66977.9|66962.9|66988.1|66973.1|66975.9|66960.9|838
1583400900000|2020-03-05 09:35:00|66977.7|66962.7|66976|66961|67002.1|66984.5|66973.9|66958.9|873
1583401200000|2020-03-05 09:40:00|66976.2|66961.2|66927.4|66912.4|66976.2|66961.2|66922|66907|923
1583401500000|2020-03-05 09:45:00|66924.6|66909.6|66928.3|66913.3|66944.7|66927.7|66897.9|66879.8|867
1583401800000|2020-03-05 09:50:00|66926.4|66911.4|66916.4|66901.4|66936.7|66921.7|66907.8|66892.3|836
1583402100000|2020-03-05 09:55:00|66915.3|66900.3|66886.7|66871.7|66921.1|66906.1|66882.1|66867.1|897
1583402400000|2020-03-05 10:00:00|66886.9|66871.9|66913.8|66898.8|66920.6|66902.9|66863.4|66845.7|844
1583402700000|2020-03-05 10:05:00|66913.6|66898.6|66896.5|66881.5|66919.2|66904.2|66892.8|66876.3|838
1583403000000|2020-03-05 10:10:00|66896.6|66881.6|66875.2|66860.2|66905.1|66890.1|66875.1|66858.1|820
1583403300000|2020-03-05 10:15:00|66874.9|66859.9|66907.1|66892.1|66913.8|66896.9|66874.9|66859.9|846
1583403600000|2020-03-05 10:20:00|66907.2|66892.2|66883.7|66868.7|66910|66893.8|66881.4|66866.4|790
1583403900000|2020-03-05 10:25:00|66884.2|66869.2|66894.8|66879.8|66901.3|66886.3|66875.9|66859.5|834
1583404200000|2020-03-05 10:30:00|66894.7|66879.7|66861.6|66846.6|66906.6|66891.6|66858.8|66843.8|835
1583404500000|2020-03-05 10:35:00|66861.7|66846.7|66915.9|66900.9|66915.9|66900.9|66859.1|66844.1|846
1583404800000|2020-03-05 10:40:00|66915.5|66900.5|66918.8|66903.8|66927.8|66911.1|66906.6|66888.9|757
1583405100000|2020-03-05 10:45:00|66918.9|66903.9|66924.6|66909.6|66936.3|66921.3|66914.4|66899.4|801
1583405400000|2020-03-05 10:50:00|66924.9|66909.9|66923.5|66908.5|66944|66927.9|66915.2|66900.2|805
1583405700000|2020-03-05 10:55:00|66923.6|66908.6|66896.7|66881.7|66924.5|66909.1|66888.3|66873.2|852
1583406000000|2020-03-05 11:00:00|66897.1|66882.1|66938.8|66923.8|66939.4|66924.4|66896.5|66881.2|812
1583406300000|2020-03-05 11:05:00|66938.9|66923.9|66976.2|66961.2|66979.9|66962.3|66933.5|66916.8|893
1583406600000|2020-03-05 11:10:00|66975.5|66960.5|66955.9|66940.9|66978.2|66963.2|66951|66935.7|877
1583406900000|2020-03-05 11:15:00|66955.8|66940.8|66934.9|66919.9|66961.9|66946.9|66933.5|66918.5|747
1583407200000|2020-03-05 11:20:00|66934.2|66919.2|66911.2|66896.2|66946.9|66931.9|66903|66887.5|778
1583407500000|2020-03-05 11:25:00|66911.1|66896.1|66902.1|66887.1|66917.3|66902.3|66896.1|66881.1|763
1583407800000|2020-03-05 11:30:00|66902.6|66887.6|66862.1|66847.1|66914.6|66899.6|66859.7|66844.3|740
1583408100000|2020-03-05 11:35:00|66862.4|66847.4|66852.1|66837.1|66882.6|66865.9|66837.8|66820.8|841
1583408400000|2020-03-05 11:40:00|66848.8|66833.8|66845.1|66830.1|66859.8|66844.8|66820.4|66805.4|804
1583408700000|2020-03-05 11:45:00|66843.7|66828.7|66836.1|66821.1|66850.2|66834.4|66832|66817|793
1583409000000|2020-03-05 11:50:00|66835.7|66820.7|66825.9|66810.9|66841.9|66826.9|66819.6|66803|844
1583409300000|2020-03-05 11:55:00|66826.3|66811.3|66814.1|66799.1|66830.3|66815.3|66811.3|66794.3|849
1583409600000|2020-03-05 12:00:00|66814.3|66799.3|66814|66799|66838.8|66823|66803.2|66788.2|820
1583409900000|2020-03-05 12:05:00|66813|66798|66781.6|66766.6|66823.8|66808.8|66778.5|66763.5|812
1583410200000|2020-03-05 12:10:00|66781.4|66766.4|66748.6|66733.6|66788.4|66773.4|66748.5|66733.5|811
1583410500000|2020-03-05 12:15:00|66748.8|66733.8|66723.6|66708.6|66754.9|66739.9|66722.5|66707.5|866
1583410800000|2020-03-05 12:20:00|66723.5|66708.5|66738.5|66723.5|66752.9|66735.6|66716.3|66701.2|900
1583411100000|2020-03-05 12:25:00|66738.3|66723.3|66793.7|66778.7|66799.1|66781.4|66738.1|66723.1|901
1583411400000|2020-03-05 12:30:00|66794.1|66779.1|66766.2|66751.2|66798.1|66782.2|66760.1|66745.1|870
1583411700000|2020-03-05 12:35:00|66766.1|66751.1|66748.9|66728.9|66770.7|66755.7|66745.9|66728.7|785
1583412000000|2020-03-05 12:40:00|66749|66729|66725.6|66710.6|66749.1|66732.3|66714|66699|842
1583412300000|2020-03-05 12:45:00|66725|66710|66751.4|66736.4|66767.5|66752.5|66723.8|66708.8|817
1583412600000|2020-03-05 12:50:00|66751.2|66736.2|66780.8|66765.8|66784.6|66769.6|66751.2|66736.2|829
1583412900000|2020-03-05 12:55:00|66780.7|66765.7|66783.8|66768.8|66792|66777|66746.2|66731.2|878
1583413200000|2020-03-05 13:00:00|66783.5|66768.5|66765.4|66750.4|66801|66786|66754|66739|962
1583413500000|2020-03-05 13:05:00|66765.6|66750.6|66760.5|66745.5|66766|66750.8|66744.6|66727.6|794
1583413800000|2020-03-05 13:10:00|66760.4|66745.4|66793.9|66778.9|66796.6|66779.1|66760.2|66745.2|822
1583414100000|2020-03-05 13:15:00|66792.1|66777.1|66769.5|66754.5|66792.1|66777.1|66760.8|66744.6|827
1583414400000|2020-03-05 13:20:00|66769.4|66754.4|66752.4|66737.4|66775.9|66760.9|66736.2|66716.2|966
1583414700000|2020-03-05 13:25:00|66753|66738|66743.4|66723.4|66785.2|66769.5|66736.6|66719.8|893
1583415000000|2020-03-05 13:30:00|66744.7|66724.7|66747.1|66732.1|66766.8|66750.1|66721.9|66706.9|940
1583415300000|2020-03-05 13:35:00|66747|66732|66785.8|66770.8|66798.9|66783.9|66736|66719.4|902
1583415600000|2020-03-05 13:40:00|66785.9|66770.9|66827.3|66812.3|66839.2|66822.5|66784.4|66769.4|940
1583415900000|2020-03-05 13:45:00|66826.5|66811.5|66786.3|66771.3|66838.9|66821.4|66783|66764.6|965
1583416200000|2020-03-05 13:50:00|66786.4|66771.4|66820|66805|66827.9|66810.3|66774.3|66758.1|864
1583416500000|2020-03-05 13:55:00|66819.6|66804.6|66795.1|66775.1|66827.7|66810.9|66787.4|66772.4|763
1583416800000|2020-03-05 14:00:00|66792.6|66777.6|66820.3|66800.3|66830.5|66812.5|66787.1|66768.9|864
1583417100000|2020-03-05 14:05:00|66820.4|66800.4|66773.3|66758.3|66820.8|66802.6|66768.7|66749.7|872
1583417400000|2020-03-05 14:10:00|66773.8|66758.8|66795.8|66780.8|66814.5|66799.5|66773.7|66758.7|794
1583417700000|2020-03-05 14:15:00|66795.3|66780.3|66770.5|66755.5|66813.4|66797.7|66763|66748|693
1583418000000|2020-03-05 14:20:00|66772.5|66752.5|66774.2|66759.2|66791.4|66776.4|66764.7|66749.7|625
1583418300000|2020-03-05 14:25:00|66774.3|66759.3|66720.1|66705.1|66774.6|66759.6|66704.1|66688.7|700
1583418600000|2020-03-05 14:30:00|66720|66705|66767|66752|66770.5|66755.5|66717.9|66701.1|715
1583418900000|2020-03-05 14:35:00|66767.8|66752.8|66786.4|66771.4|66795.4|66780.4|66765.4|66750.4|694
1583419200000|2020-03-05 14:40:00|66786.3|66771.3|66800.6|66785.6|66807.3|66792.3|66779.9|66764.9|690
1583419500000|2020-03-05 14:45:00|66800.4|66785.4|66783.3|66768.3|66842.8|66827.8|66783.3|66768.3|699
1583419800000|2020-03-05 14:50:00|66783.4|66768.4|66786.6|66771.6|66799.2|66784.2|66767.3|66752.3|740
1583420100000|2020-03-05 14:55:00|66787.7|66772.7|66768.7|66748.7|66798.1|66783.1|66756.7|66741.7|665
1583420400000|2020-03-05 15:00:00|66770.6|66750.6|66744.4|66729.4|66784.9|66769.9|66727.3|66712.3|707
1583420700000|2020-03-05 15:05:00|66744.2|66729.2|66793.9|66778.9|66812.4|66797.4|66742.6|66727.6|697
1583421000000|2020-03-05 15:10:00|66793.2|66778.2|66852.6|66837.6|66858.9|66843.5|66785.7|66768.1|722
1583421300000|2020-03-05 15:15:00|66850.3|66835.3|66831.3|66816.3|66856.5|66841.5|66807.2|66792.2|697
1583421600000|2020-03-05 15:20:00|66830.8|66815.8|66870.8|66855.8|66875.2|66860.2|66818.7|66803.7|713
1583421900000|2020-03-05 15:25:00|66870.6|66855.6|66841.5|66826.5|66874.1|66859.1|66841.5|66826.2|698
1583422200000|2020-03-05 15:30:00|66843|66828|66871.9|66856.9|66907.9|66887.9|66836.8|66821.8|758
1583422500000|2020-03-05 15:35:00|66871.6|66856.6|66827|66812|66875.1|66860.1|66821.4|66806.4|717
1583422800000|2020-03-05 15:40:00|66827.3|66812.3|66854.3|66839.3|66886.4|66871.4|66814|66799|729
1583423100000|2020-03-05 15:45:00|66854.4|66839.4|66830.1|66815.1|66865|66845|66805.1|66790.1|723
1583423400000|2020-03-05 15:50:00|66830|66815|66791.6|66776.6|66832.2|66817.2|66785.9|66770.9|720
1583423700000|2020-03-05 15:55:00|66791.8|66776.8|66776.4|66761.4|66806.2|66791.2|66755.6|66740.6|720
1583424000000|2020-03-05 16:00:00|66776|66761|66759.8|66744.8|66784.1|66769.1|66753.4|66738.4|730
1583424300000|2020-03-05 16:05:00|66759.6|66744.6|66785.6|66765.6|66792.5|66774.5|66746.6|66729.4|701
1583424600000|2020-03-05 16:10:00|66786.1|66766.1|66768.3|66748.3|66806.1|66790.7|66755.4|66738|701
1583424900000|2020-03-05 16:15:00|66766.7|66746.7|66773.8|66753.8|66778.3|66759.9|66745.3|66725.3|633
1583425200000|2020-03-05 16:20:00|66772.2|66757.2|66792.9|66777.9|66833.4|66815.6|66772.2|66754.4|698
1583425500000|2020-03-05 16:25:00|66792.8|66777.8|66783.8|66768.8|66795.6|66778.9|66779.9|66763|641
1583425800000|2020-03-05 16:30:00|66784|66769|66743.8|66728.8|66784|66769|66743.6|66728.6|675
1583426100000|2020-03-05 16:35:00|66743.9|66728.9|66737.6|66722.6|66748.9|66731.4|66734.7|66718.6|660
1583426400000|2020-03-05 16:40:00|66737.7|66722.7|66724.4|66704.4|66742|66725|66676.6|66656.6|778
1583426700000|2020-03-05 16:45:00|66724.1|66704.1|66704.4|66684.4|66730.9|66713|66697.8|66680.6|820
1583427000000|2020-03-05 16:50:00|66704.3|66684.3|66710.9|66695.9|66728.3|66710.9|66702.1|66684.3|776
1583427300000|2020-03-05 16:55:00|66711|66696|66693.9|66678.9|66711|66696|66676.4|66658.5|833
1583427600000|2020-03-05 17:00:00|66693.2|66678.2|66686.8|66671.8|66697.1|66682.1|66666.2|66651.2|860
1583427900000|2020-03-05 17:05:00|66685.4|66670.4|66760.7|66740.7|66780.3|66760.3|66683.9|66667.1|918
1583428200000|2020-03-05 17:10:00|66760.5|66740.5|66765.9|66750.9|66795.2|66775.2|66751.9|66734.3|827
1583428500000|2020-03-05 17:15:00|66770.4|66750.4|66775.4|66760.4|66798.7|66780.7|66766.3|66748.6|909
1583428800000|2020-03-05 17:20:00|66779.7|66759.7|66743.2|66728.2|66780.5|66765.5|66734|66717.1|794
1583429100000|2020-03-05 17:25:00|66743.3|66728.3|66747.2|66732.2|66755.9|66738.8|66727.6|66711.7|880
1583429400000|2020-03-05 17:30:00|66745.7|66730.7|66724.9|66709.9|66749.9|66733.4|66723.5|66706.2|738
1583429700000|2020-03-05 17:35:00|66727.7|66707.7|66696|66676|66730.6|66714.1|66694.5|66675.9|822
1583430000000|2020-03-05 17:40:00|66696.3|66676.3|66666.3|66651.3|66701.1|66682.4|66660.2|66643.5|917
1583430300000|2020-03-05 17:45:00|66663.7|66648.7|66651.8|66631.8|66670|66652.4|66643.9|66627.1|935
1583430600000|2020-03-05 17:50:00|66651.1|66631.1|66626.2|66606.2|66663.7|66643.7|66605.5|66585.5|941
1583430900000|2020-03-05 17:55:00|66626|66606|66618.2|66603.2|66642.4|66623.7|66608.5|66591.8|895
1583431200000|2020-03-05 18:00:00|66617.5|66602.5|66644.7|66624.7|66662.3|66642.3|66603.4|66583.4|942
1583431500000|2020-03-05 18:05:00|66643.9|66623.9|66618.8|66598.8|66648.1|66630.2|66613.3|66593.3|781
1583431800000|2020-03-05 18:10:00|66618.6|66598.6|66622.2|66602.2|66623.8|66604.3|66605.3|66585.3|808
1583432100000|2020-03-05 18:15:00|66622.3|66602.3|66631.5|66611.5|66634.8|66614.8|66608.1|66589.8|806
1583432400000|2020-03-05 18:20:00|66631.7|66611.7|66609.7|66589.7|66631.7|66611.7|66605.8|66588.4|723
1583432700000|2020-03-05 18:25:00|66610.2|66590.2|66615.7|66595.7|66616|66597.3|66593.3|66575.6|818
1583433000000|2020-03-05 18:30:00|66615.9|66595.9|66649.4|66629.4|66650.8|66630.8|66607.4|66589.3|841
1583433300000|2020-03-05 18:35:00|66650|66630|66656.6|66636.6|66667.4|66651.1|66639.9|66622.9|850
1583433600000|2020-03-05 18:40:00|66653.7|66633.7|66657|66637|66660.9|66642.2|66644.6|66624.6|753
1583433900000|2020-03-05 18:45:00|66656.7|66636.7|66691.7|66671.7|66692|66672|66651.8|66633.6|773
1583434200000|2020-03-05 18:50:00|66691.5|66671.5|66686|66666|66702.6|66682.6|66674.6|66654.6|735
1583434500000|2020-03-05 18:55:00|66685.8|66665.8|66705.5|66685.5|66719.2|66699.2|66683.6|66665.5|808
1583434800000|2020-03-05 19:00:00|66705.4|66685.4|66683.8|66663.8|66706.3|66686.3|66678.5|66659.6|854
1583435100000|2020-03-05 19:05:00|66683.7|66663.7|66692.5|66672.5|66702.1|66682.1|66678.9|66660.2|753
1583435400000|2020-03-05 19:10:00|66692.2|66672.2|66718|66698|66719.2|66699.7|66687.9|66669.3|771
1583435700000|2020-03-05 19:15:00|66717.9|66697.9|66699.7|66679.7|66718.4|66698.4|66697.9|66679.1|693
1583436000000|2020-03-05 19:20:00|66699.6|66679.6|66690.6|66670.6|66701.9|66683.3|66688.3|66668.3|703
1583436300000|2020-03-05 19:25:00|66690.7|66670.7|66696.4|66681.4|66701.7|66681.7|66679|66659|818
1583436600000|2020-03-05 19:30:00|66699.8|66679.8|66725.8|66705.8|66734.2|66714.2|66698.9|66678.9|753
1583436900000|2020-03-05 19:35:00|66725.7|66705.7|66726.8|66706.8|66751.9|66734|66723.8|66705.6|770
1583437200000|2020-03-05 19:40:00|66727.1|66707.1|66712.3|66692.3|66728.9|66708.9|66709.5|66690.1|736
1583437500000|2020-03-05 19:45:00|66712.2|66692.2|66722.9|66702.9|66723.1|66703.1|66695.3|66677.5|667
1583437800000|2020-03-05 19:50:00|66723.1|66703.1|66700.3|66680.3|66725.5|66705.5|66698.4|66679.4|665
1583438100000|2020-03-05 19:55:00|66700.4|66680.4|66701.3|66681.3|66704.5|66684.5|66682.8|66662.8|700
1583438400000|2020-03-05 20:00:00|66701.4|66681.4|66729.3|66714.3|66735.5|66718|66701.3|66681.3|788
1583438700000|2020-03-05 20:05:00|66728.9|66713.9|66714.9|66694.9|66740|66720.4|66712.2|66694.9|752
1583439000000|2020-03-05 20:10:00|66714.7|66694.7|66684.9|66664.9|66718.2|66701.2|66676.3|66658.7|795
1583439300000|2020-03-05 20:15:00|66685|66665|66623.4|66603.4|66691.2|66673.4|66620.9|66603.4|827
1583439600000|2020-03-05 20:20:00|66624.1|66604.1|66633.6|66613.6|66667.2|66647.2|66623.4|66603.4|820
1583439900000|2020-03-05 20:25:00|66633.3|66613.3|66588.5|66568.5|66634.2|66614.9|66585.9|66565.9|809
1583440200000|2020-03-05 20:30:00|66587.6|66567.6|66564.2|66544.2|66593.1|66574.6|66558.3|66538.3|839
1583440500000|2020-03-05 20:35:00|66564.3|66544.3|66554.3|66534.3|66565.7|66545.7|66526.3|66506.3|856
1583440800000|2020-03-05 20:40:00|66553.9|66533.9|66548.8|66528.8|66557.4|66538.2|66534|66514|822
1583441100000|2020-03-05 20:45:00|66550.7|66530.7|66545|66525|66557|66538.8|66536.5|66518.8|843
1583441400000|2020-03-05 20:50:00|66545.1|66525.1|66552.9|66532.9|66564.9|66544.9|66543.7|66523.7|841
1583441700000|2020-03-05 20:55:00|66552.7|66532.7|66533.8|66518.8|66552.7|66532.7|66528.9|66511.1|834
1583442000000|2020-03-05 21:00:00|66533.9|66518.9|66550.2|66530.2|66555.7|66537|66524.8|66504.8|772
1583442300000|2020-03-05 21:05:00|66550.1|66530.1|66524.6|66504.6|66552|66532|66523|66503|578
1583442600000|2020-03-05 21:10:00|66524.7|66504.7|66493.2|66478.2|66524.8|66507.3|66490.3|66472.3|591
1583442900000|2020-03-05 21:15:00|66495.7|66475.7|66495|66475|66526|66506|66490.1|66470.1|604
1583443200000|2020-03-05 21:20:00|66494.9|66474.9|66494.7|66474.7|66503.2|66483.8|66488.6|66470.4|538
1583443500000|2020-03-05 21:25:00|66494.6|66474.6|66484.5|66464.5|66505.8|66485.8|66482.2|66464|639
1583443800000|2020-03-05 21:30:00|66484.3|66464.3|66497.4|66477.4|66498.8|66480.8|66477.7|66457.7|503
1583444100000|2020-03-05 21:35:00|66496.2|66476.2|66478.9|66458.9|66501.1|66481.1|66476.5|66457.2|544
1583444400000|2020-03-05 21:40:00|66478|66458|66448.3|66428.3|66480.4|66462.3|66436.9|66416.9|611
1583444700000|2020-03-05 21:45:00|66448.1|66428.1|66477.2|66457.2|66477.5|66457.5|66441.2|66421.2|583
1583445000000|2020-03-05 21:50:00|66476.8|66456.8|66452|66432|66490.9|66470.9|66445.4|66425.4|613
1583445300000|2020-03-05 21:55:00|66452.6|66432.6|66492.8|66452.7|66500.2|66471.8|66447.3|66427.3|516
1583445600000|2020-03-05 22:00:00|66493.4|66451.1|66481|66449.8|66493.6|66453.7|66473.3|66442.8|106
1583445900000|2020-03-05 22:05:00|66481.2|66450|66501.9|66467.4|66546.9|66480.9|66480.9|66444|418
1583446200000|2020-03-05 22:10:00|66500.4|66468|66499|66467.5|66506.9|66477.2|66493.3|66461.8|265
1583446500000|2020-03-05 22:15:00|66496.4|66470.8|66489.5|66469.5|66506|66474|66488.3|66460.9|387
1583446800000|2020-03-05 22:20:00|66489.4|66469.4|66495.7|66475.7|66503.2|66475.8|66488.2|66463.7|393
1583447100000|2020-03-05 22:25:00|66496.1|66475.3|66534.8|66480.4|66546.8|66486.5|66494.7|66471|418
1583447400000|2020-03-05 22:30:00|66535.9|66481.1|66514.5|66489.1|66559.4|66500.7|66512.5|66468.1|670
1583447700000|2020-03-05 22:35:00|66514.4|66489.2|66535.6|66511.7|66540.6|66512.5|66513.1|66471.2|575
1583448000000|2020-03-05 22:40:00|66537.8|66509.8|66526.5|66483.3|66548.6|66517.5|66520.1|66467.4|541
1583448300000|2020-03-05 22:45:00|66526.6|66484.3|66518.6|66480|66529.2|66491.7|66510.4|66469.5|573
1583448600000|2020-03-05 22:50:00|66518.2|66480.9|66520.8|66491.4|66531.3|66502.7|66506.5|66462.3|613
1583448900000|2020-03-05 22:55:00|66521.3|66492.2|66526|66487.9|66534.6|66509.3|66516.4|66473|527
1583449200000|2020-03-05 23:00:00|66525.9|66488.6|66519.7|66497.4|66528.5|66500.5|66486.3|66447.7|813
1583449500000|2020-03-05 23:05:00|66519.8|66496.9|66535.8|66515.8|66539.3|66519.3|66517.8|66496.2|724
1583449800000|2020-03-05 23:10:00|66535.6|66515.6|66539.1|66519.1|66540.9|66520.9|66533.3|66513.3|393
1583450100000|2020-03-05 23:15:00|66538.9|66518.9|66538.6|66518.6|66550.6|66530.6|66534.2|66514.2|545
1583450400000|2020-03-05 23:20:00|66538.7|66518.7|66539.5|66519.5|66540.5|66520.5|66534.7|66514.7|505
1583450700000|2020-03-05 23:25:00|66539.3|66519.3|66543.8|66523.8|66544.2|66524.2|66535.7|66515.7|409
1583451000000|2020-03-05 23:30:00|66543.7|66523.7|66548|66528|66548.5|66528.5|66542.5|66522.5|444
1583451300000|2020-03-05 23:35:00|66548.4|66528.4|66545.4|66525.4|66556.6|66536.6|66544.3|66524.6|511
1583451600000|2020-03-05 23:40:00|66545.6|66525.6|66543.6|66523.6|66551.3|66531.3|66542.6|66522.6|376
1583451900000|2020-03-05 23:45:00|66543.9|66523.9|66538.3|66518.3|66545.1|66525.4|66527.8|66507.8|447
1583452200000|2020-03-05 23:50:00|66538.4|66518.4|66568.4|66548.4|66568.4|66548.4|66538.1|66518.1|519
1583452500000|2020-03-05 23:55:00|66568.1|66548.1|66571|66551|66572|66552|66560.5|66540.5|572
1583366400000|2020-03-05 00:00:00|67100.5|67080.5|67105|67085|67107.3|67087.3|67093.9|67073.9|613
1583366700000|2020-03-05 00:05:00|67104.8|67084.8|67125|67105|67132.2|67112.2|67103.1|67084.5|611
1583367000000|2020-03-05 00:10:00|67126.1|67106.1|67128.7|67108.7|67133.1|67113.1|67121.6|67102.3|467
1583367300000|2020-03-05 00:15:00|67128.6|67108.6|67114.5|67094.5|67131.8|67111.8|67111.5|67091.5|519
1583367600000|2020-03-05 00:20:00|67114.2|67094.2|67105.6|67085.6|67117.2|67099.5|67101.9|67081.9|526
1583367900000|2020-03-05 00:25:00|67105.1|67085.1|67107.2|67087.2|67109.7|67091.8|67103.2|67084.5|378
1583368200000|2020-03-05 00:30:00|67104.3|67089.3|67109.7|67089.7|67112.7|67092.7|67097.8|67077.8|472
1583368500000|2020-03-05 00:35:00|67108.2|67088.2|67080.7|67060.7|67109.8|67089.8|67073.7|67053.7|547
1583368800000|2020-03-05 00:40:00|67080.6|67060.6|67086|67066|67089.5|67072.7|67077.6|67058.9|556
1583369100000|2020-03-05 00:45:00|67086.3|67066.3|67080.3|67060.3|67089.2|67070.7|67075.6|67055.6|406
1583369400000|2020-03-05 00:50:00|67079.9|67059.9|67111.9|67091.9|67120|67100|67073.3|67053.3|591
1583369700000|2020-03-05 00:55:00|67113.1|67093.1|67104.2|67084.2|67113.1|67094.8|67102.7|67083.1|574
1583370000000|2020-03-05 01:00:00|67104.3|67084.3|67118.2|67103.2|67123.1|67103.5|67099.8|67082|660
1583370300000|2020-03-05 01:05:00|67118.1|67103.1|67119.6|67099.6|67126.9|67106.9|67115.1|67095.1|603
1583370600000|2020-03-05 01:10:00|67119.5|67099.5|67121.5|67101.5|67124.9|67104.9|67116.7|67096.7|492
1583370900000|2020-03-05 01:15:00|67121.2|67101.2|67115.7|67095.7|67124.3|67104.3|67111.4|67092.4|550
1583371200000|2020-03-05 01:20:00|67115.8|67095.8|67113.9|67093.9|67120.2|67100.2|67110.2|67092.4|429
1583371500000|2020-03-05 01:25:00|67113.6|67093.6|67114.4|67094.4|67124|67104|67109.8|67090.9|401
1583371800000|2020-03-05 01:30:00|67115.2|67095.2|67111.1|67096.1|67117.7|67097.7|67110.4|67091|399
1583372100000|2020-03-05 01:35:00|67110.9|67095.9|67111.5|67091.5|67115.4|67097|67110.5|67091.3|342
1583372400000|2020-03-05 01:40:00|67111.6|67091.6|67105.6|67085.6|67112.4|67094.3|67104.9|67084.9|327
1583372700000|2020-03-05 01:45:00|67105.2|67085.2|67100.4|67080.4|67108.7|67089.5|67099.1|67079.8|438
1583373000000|2020-03-05 01:50:00|67100.6|67080.6|67101.8|67081.8|67102.3|67084.2|67096.6|67078.8|344
1583373300000|2020-03-05 01:55:00|67102.1|67082.1|67108.5|67088.5|67109|67089|67098.7|67081.2|287
1583373600000|2020-03-05 02:00:00|67108.6|67088.6|67100.2|67080.2|67108.6|67088.6|67095.2|67077.7|310
1583373900000|2020-03-05 02:05:00|67100.5|67080.5|67086.8|67071.8|67100.5|67083.1|67086.6|67069.1|424
1583374200000|2020-03-05 02:10:00|67087.1|67072.1|67092|67072|67094.3|67074.3|67085.8|67068.1|309
1583374500000|2020-03-05 02:15:00|67091.6|67071.6|67089.1|67069.1|67091.7|67073.5|67079.6|67061.6|472
1583374800000|2020-03-05 02:20:00|67089|67069|67083.3|67063.3|67094.6|67075.8|67080.6|67062.8|351
1583375100000|2020-03-05 02:25:00|67083.4|67063.4|67083.2|67063.2|67084.4|67066.6|67077.7|67059.8|312
1583375400000|2020-03-05 02:30:00|67083.3|67063.3|67079.7|67059.7|67088.7|67071.6|67077.7|67059.1|385
1583375700000|2020-03-05 02:35:00|67079.6|67059.6|67076.8|67056.8|67079.9|67060.2|67070.7|67053.5|384
1583376000000|2020-03-05 02:40:00|67076.9|67056.9|67071.3|67051.3|67079|67060.5|67068.4|67050.8|357
1583376300000|2020-03-05 02:45:00|67071|67051|67076|67056|67077.6|67057.6|67068|67051|375
1583376600000|2020-03-05 02:50:00|67076.4|67056.4|67078.1|67058.1|67080.3|67061.3|67072.3|67054.2|326
1583376900000|2020-03-05 02:55:00|67078|67058|67078.1|67058.1|67078.5|67060.1|67071.1|67051.5|444
1583377200000|2020-03-05 03:00:00|67078.6|67058.6|67077.2|67057.2|67080.4|67061.7|67066.8|67048.3|489
1583377500000|2020-03-05 03:05:00|67076.8|67056.8|67080.1|67060.1|67081.8|67062.7|67074.4|67056.7|356
1583377800000|2020-03-05 03:10:00|67080.3|67060.3|67081.8|67066.8|67085|67066.8|67077.8|67059.2|309
1583378100000|2020-03-05 03:15:00|67081.5|67066.5|67088.3|67068.3|67089.7|67070.6|67081.5|67064.3|240
1583378400000|2020-03-05 03:20:00|67088.2|67068.2|67090.2|67070.2|67091.8|67073.8|67084.7|67066.5|275
1583378700000|2020-03-05 03:25:00|67090.3|67070.3|67093.3|67073.3|67095|67077.9|67087.4|67070.2|327
1583379000000|2020-03-05 03:30:00|67091.3|67076.3|67100.6|67080.6|67106.6|67089.3|67091.3|67074|328
1583379300000|2020-03-05 03:35:00|67100.5|67080.5|67098.5|67078.5|67105|67087.9|67094|67074.2|445
1583379600000|2020-03-05 03:40:00|67096.2|67081.2|67098|67083|67102.7|67085.1|67089.6|67071.5|416
1583379900000|2020-03-05 03:45:00|67097.9|67082.9|67103.5|67083.5|67105.3|67087.8|67095.3|67076.8|509
1583380200000|2020-03-05 03:50:00|67103.6|67083.6|67103.4|67083.4|67106|67087.7|67096.4|67076.4|387
1583380500000|2020-03-05 03:55:00|67103.5|67083.5|67100.6|67080.6|67104.2|67086.3|67099.1|67080.1|195
1583380800000|2020-03-05 04:00:00|67098.7|67083.7|67106.7|67086.7|67108.6|67091.4|67098.4|67080.5|279
1583381100000|2020-03-05 04:05:00|67106.5|67086.5|67107.2|67087.2|67113|67094.5|67100.9|67082.9|355
1583381400000|2020-03-05 04:10:00|67107.3|67087.3|67110.2|67090.2|67115.6|67097.8|67107|67087|311
1583381700000|2020-03-05 04:15:00|67110.4|67090.4|67105.6|67085.6|67110.6|67093.4|67101.3|67082.9|296
1583382000000|2020-03-05 04:20:00|67105.5|67085.5|67102.6|67087.6|67107.1|67089.7|67100.1|67081.5|344
1583382300000|2020-03-05 04:25:00|67102.8|67087.8|67105.8|67085.8|67106.3|67088.7|67102.5|67082.7|233
1583382600000|2020-03-05 04:30:00|67105.6|67085.6|67104.8|67084.8|67108.1|67090.1|67101.6|67083.3|281
1583382900000|2020-03-05 04:35:00|67104.9|67084.9|67097.1|67077.1|67105.6|67085.7|67096.4|67076.4|306
1583383200000|2020-03-05 04:40:00|67097.5|67077.5|67100.6|67080.6|67104|67086.1|67093.7|67075.7|344
1583383500000|2020-03-05 04:45:00|67100.7|67080.7|67102.8|67082.8|67105.2|67085.2|67097.1|67078.6|288
1583383800000|2020-03-05 04:50:00|67102.9|67082.9|67106.5|67091.5|67110.4|67091.8|67100.1|67081.9|274
1583384100000|2020-03-05 04:55:00|67106|67091|67100.6|67080.6|67108.5|67091|67097.3|67079.4|280
1583384400000|2020-03-05 05:00:00|67100.7|67080.7|67090.4|67070.4|67101.1|67083|67087.9|67069.8|387
1583384700000|2020-03-05 05:05:00|67090.1|67070.1|67090.5|67070.5|67093.2|67074|67087.4|67069.7|262
1583385000000|2020-03-05 05:10:00|67090.7|67070.7|67092.4|67072.4|67094.4|67076.9|67087.8|67070.1|365
1583385300000|2020-03-05 05:15:00|67092.2|67072.2|67098.6|67078.6|67099.2|67081.9|67090.3|67070.3|334
1583385600000|2020-03-05 05:20:00|67098.7|67078.7|67109.2|67089.2|67109.6|67089.6|67096.3|67078.3|226
1583385900000|2020-03-05 05:25:00|67109.3|67089.3|67115.6|67095.6|67115.8|67098.3|67106.1|67088.3|316
1583386200000|2020-03-05 05:30:00|67115.3|67095.3|67120.9|67100.9|67121.4|67104.4|67109.8|67091.8|361
1583386500000|2020-03-05 05:35:00|67120.8|67100.8|67118.1|67098.1|67121.9|67103.9|67115.1|67097.6|348
1583386800000|2020-03-05 05:40:00|67118.5|67098.5|67118.5|67103.5|67121.7|67103.9|67115.2|67097.6|369
1583387100000|2020-03-05 05:45:00|67118.3|67103.3|67121.2|67101.2|67122.5|67104.4|67111.1|67093|374
1583387400000|2020-03-05 05:50:00|67121.3|67101.3|67123.3|67103.3|67124.2|67104.4|67114.2|67096.9|354
1583387700000|2020-03-05 05:55:00|67123|67103|67122.9|67102.9|67126.7|67108.9|67121.3|67102.5|340
1583388000000|2020-03-05 06:00:00|67123.1|67103.1|67118.1|67098.1|67123.6|67106.3|67112.8|67095.8|445
1583388300000|2020-03-05 06:05:00|67118.3|67098.3|67110.9|67090.9|67125.3|67107.1|67108.3|67090.6|417
1583388600000|2020-03-05 06:10:00|67110.7|67090.7|67108.4|67088.4|67111|67091|67100.2|67080.3|426
1583388900000|2020-03-05 06:15:00|67108.1|67088.1|67107.2|67087.2|67110.4|67090.7|67100.9|67082.6|421
1583389200000|2020-03-05 06:20:00|67107.5|67087.5|67098|67078|67113|67094.3|67096|67076|420
1583389500000|2020-03-05 06:25:00|67097.9|67077.9|67100.4|67080.4|67102.9|67084.5|67095.2|67077.7|426
1583389800000|2020-03-05 06:30:00|67100.5|67080.5|67103.2|67088.2|67109|67090.6|67100.4|67080.4|436
1583390100000|2020-03-05 06:35:00|67103.4|67088.4|67101.4|67086.4|67110|67090.8|67101|67083.4|351
1583390400000|2020-03-05 06:40:00|67101.7|67086.7|67115.6|67095.6|67116.1|67098.3|67098|67078|362
1583390700000|2020-03-05 06:45:00|67115.4|67095.4|67127.8|67107.8|67130.9|67111.9|67112.9|67095.3|507
1583391000000|2020-03-05 06:50:00|67128.1|67108.1|67136.7|67116.7|67142.7|67124.8|67118.6|67101.9|492
1583391300000|2020-03-05 06:55:00|67136.6|67116.6|67134.4|67114.4|67137.1|67119.1|67123.8|67106.1|504
1583391600000|2020-03-05 07:00:00|67134.7|67114.7|67117|67097|67134.7|67114.7|67110.3|67095.3|710
1583391900000|2020-03-05 07:05:00|67114.6|67099.6|67117.9|67097.9|67125.6|67108.4|67104.1|67087|661
1583392200000|2020-03-05 07:10:00|67117.8|67097.8|67098.1|67083.1|67117.8|67098.9|67090.6|67073.3|677
1583392500000|2020-03-05 07:15:00|67101.3|67081.3|67106.3|67086.3|67106.3|67088.3|67090.5|67073.6|616
1583392800000|2020-03-05 07:20:00|67106|67086|67119.8|67104.8|67131.4|67116|67100|67082.4|671
1583393100000|2020-03-05 07:25:00|67119.9|67104.9|67101.6|67081.6|67129.6|67112.1|67097.1|67080.7|661
1583393400000|2020-03-05 07:30:00|67101.8|67081.8|67099.9|67084.9|67109.5|67092.1|67096.9|67080.4|575
1583393700000|2020-03-05 07:35:00|67100|67085|67101.4|67086.4|67106.8|67090.2|67092.9|67077.9|574
1583394000000|2020-03-05 07:40:00|67102.3|67087.3|67097.4|67082.4|67115|67097.3|67094.8|67079.2|579
1583394300000|2020-03-05 07:45:00|67097.7|67082.7|67136.6|67116.6|67137.5|67120.7|67097.2|67082.2|658
1583394600000|2020-03-05 07:50:00|67133.8|67118.8|67168|67153|67172.1|67155.8|67132|67114.7|760
1583394900000|2020-03-05 07:55:00|67167.8|67152.8|67189.5|67174.5|67213.9|67196.4|67167.7|67150.2|813
1583395200000|2020-03-05 08:00:00|67189.4|67174.4|67154.7|67139.7|67198.4|67183.4|67152.6|67135.4|893
1583395500000|2020-03-05 08:05:00|67155.6|67140.6|67153.1|67138.1|67165.3|67148.7|67135.7|67118|805
1583395800000|2020-03-05 08:10:00|67153.2|67138.2|67134.6|67119.6|67154.5|67139.5|67131.3|67114.7|742
1583396100000|2020-03-05 08:15:00|67134.7|67119.7|67150.4|67135.4|67153.4|67136.2|67119.2|67104.2|706
1583396400000|2020-03-05 08:20:00|67149.3|67134.3|67150|67130|67162.8|67147.7|67130.2|67113.4|826
1583396700000|2020-03-05 08:25:00|67149.9|67129.9|67184.2|67169.2|67197.1|67182.1|67144|67127.9|798
1583397000000|2020-03-05 08:30:00|67183.1|67168.1|67141.1|67126.1|67185.9|67168.1|67136.2|67119|818
1583397300000|2020-03-05 08:35:00|67140.8|67125.8|67148.5|67133.5|67160.6|67145.6|67133.6|67116.4|816
1583397600000|2020-03-05 08:40:00|67148.2|67133.2|67122.9|67107.9|67157|67140.2|67120.4|67103.2|803
1583397900000|2020-03-05 08:45:00|67123.2|67108.2|67119.6|67104.6|67129.9|67114.9|67108.1|67093.1|705
1583398200000|2020-03-05 08:50:00|67119.7|67104.7|67101.6|67086.6|67122.5|67107.5|67094.1|67079.1|823
1583398500000|2020-03-05 08:55:00|67102.2|67087.2|67104.5|67089.5|67108.5|67093.5|67086.2|67070.7|827
1583398800000|2020-03-05 09:00:00|67104.4|67089.4|67098.5|67083.5|67134.8|67119.8|67094.1|67077.6|783
1583399100000|2020-03-05 09:05:00|67098|67083|67098|67083|67117.8|67100.9|67094|67077.2|878
1583399400000|2020-03-05 09:10:00|67095.2|67080.2|67095.3|67080.3|67105.9|67090.9|67093|67078|760
1583399700000|2020-03-05 09:15:00|67095|67080|67070.1|67055.1|67105.5|67090.5|67068.2|67053.1|792
1583400000000|2020-03-05 09:20:00|67069.9|67054.9|67035.6|67020.6|67069.9|67054.9|67035.1|67020.1|808
1583400300000|2020-03-05 09:25:00|67035.5|67020.5|66983.5|66968.5|67038.1|67023.1|66969.9|66954.9|887
1583400600000|2020-03-05 09:30:00|66983.3|66968.3|66977.9|66962.9|66988.1|66973.1|66975.9|66960.9|838
1583400900000|2020-03-05 09:35:00|66977.7|66962.7|66976|66961|67002.1|66984.5|66973.9|66958.9|873
1583401200000|2020-03-05 09:40:00|66976.2|66961.2|66927.4|66912.4|66976.2|66961.2|66922|66907|923
1583401500000|2020-03-05 09:45:00|66924.6|66909.6|66928.3|66913.3|66944.7|66927.7|66897.9|66879.8|867
1583401800000|2020-03-05 09:50:00|66926.4|66911.4|66916.4|66901.4|66936.7|66921.7|66907.8|66892.3|836
1583402100000|2020-03-05 09:55:00|66915.3|66900.3|66886.7|66871.7|66921.1|66906.1|66882.1|66867.1|897
1583402400000|2020-03-05 10:00:00|66886.9|66871.9|66913.8|66898.8|66920.6|66902.9|66863.4|66845.7|844
1583402700000|2020-03-05 10:05:00|66913.6|66898.6|66896.5|66881.5|66919.2|66904.2|66892.8|66876.3|838
1583403000000|2020-03-05 10:10:00|66896.6|66881.6|66875.2|66860.2|66905.1|66890.1|66875.1|66858.1|820
1583403300000|2020-03-05 10:15:00|66874.9|66859.9|66907.1|66892.1|66913.8|66896.9|66874.9|66859.9|846
1583403600000|2020-03-05 10:20:00|66907.2|66892.2|66883.7|66868.7|66910|66893.8|66881.4|66866.4|790
1583403900000|2020-03-05 10:25:00|66884.2|66869.2|66894.8|66879.8|66901.3|66886.3|66875.9|66859.5|834
1583404200000|2020-03-05 10:30:00|66894.7|66879.7|66861.6|66846.6|66906.6|66891.6|66858.8|66843.8|835
1583404500000|2020-03-05 10:35:00|66861.7|66846.7|66915.9|66900.9|66915.9|66900.9|66859.1|66844.1|846
1583404800000|2020-03-05 10:40:00|66915.5|66900.5|66918.8|66903.8|66927.8|66911.1|66906.6|66888.9|757
1583405100000|2020-03-05 10:45:00|66918.9|66903.9|66924.6|66909.6|66936.3|66921.3|66914.4|66899.4|801
1583405400000|2020-03-05 10:50:00|66924.9|66909.9|66923.5|66908.5|66944|66927.9|66915.2|66900.2|805
1583405700000|2020-03-05 10:55:00|66923.6|66908.6|66896.7|66881.7|66924.5|66909.1|66888.3|66873.2|852
1583406000000|2020-03-05 11:00:00|66897.1|66882.1|66938.8|66923.8|66939.4|66924.4|66896.5|66881.2|812
1583406300000|2020-03-05 11:05:00|66938.9|66923.9|66976.2|66961.2|66979.9|66962.3|66933.5|66916.8|893
1583406600000|2020-03-05 11:10:00|66975.5|66960.5|66955.9|66940.9|66978.2|66963.2|66951|66935.7|877
1583406900000|2020-03-05 11:15:00|66955.8|66940.8|66934.9|66919.9|66961.9|66946.9|66933.5|66918.5|747
1583407200000|2020-03-05 11:20:00|66934.2|66919.2|66911.2|66896.2|66946.9|66931.9|66903|66887.5|778
1583407500000|2020-03-05 11:25:00|66911.1|66896.1|66902.1|66887.1|66917.3|66902.3|66896.1|66881.1|763
1583407800000|2020-03-05 11:30:00|66902.6|66887.6|66862.1|66847.1|66914.6|66899.6|66859.7|66844.3|740
1583408100000|2020-03-05 11:35:00|66862.4|66847.4|66852.1|66837.1|66882.6|66865.9|66837.8|66820.8|841
1583408400000|2020-03-05 11:40:00|66848.8|66833.8|66845.1|66830.1|66859.8|66844.8|66820.4|66805.4|804
1583408700000|2020-03-05 11:45:00|66843.7|66828.7|66836.1|66821.1|66850.2|66834.4|66832|66817|793
1583409000000|2020-03-05 11:50:00|66835.7|66820.7|66825.9|66810.9|66841.9|66826.9|66819.6|66803|844
1583409300000|2020-03-05 11:55:00|66826.3|66811.3|66814.1|66799.1|66830.3|66815.3|66811.3|66794.3|849
1583409600000|2020-03-05 12:00:00|66814.3|66799.3|66814|66799|66838.8|66823|66803.2|66788.2|820
1583409900000|2020-03-05 12:05:00|66813|66798|66781.6|66766.6|66823.8|66808.8|66778.5|66763.5|812
1583410200000|2020-03-05 12:10:00|66781.4|66766.4|66748.6|66733.6|66788.4|66773.4|66748.5|66733.5|811
1583410500000|2020-03-05 12:15:00|66748.8|66733.8|66723.6|66708.6|66754.9|66739.9|66722.5|66707.5|866
1583410800000|2020-03-05 12:20:00|66723.5|66708.5|66738.5|66723.5|66752.9|66735.6|66716.3|66701.2|900
1583411100000|2020-03-05 12:25:00|66738.3|66723.3|66793.7|66778.7|66799.1|66781.4|66738.1|66723.1|901
1583411400000|2020-03-05 12:30:00|66794.1|66779.1|66766.2|66751.2|66798.1|66782.2|66760.1|66745.1|870
1583411700000|2020-03-05 12:35:00|66766.1|66751.1|66748.9|66728.9|66770.7|66755.7|66745.9|66728.7|785
1583412000000|2020-03-05 12:40:00|66749|66729|66725.6|66710.6|66749.1|66732.3|66714|66699|842
1583412300000|2020-03-05 12:45:00|66725|66710|66751.4|66736.4|66767.5|66752.5|66723.8|66708.8|817
1583412600000|2020-03-05 12:50:00|66751.2|66736.2|66780.8|66765.8|66784.6|66769.6|66751.2|66736.2|829
1583412900000|2020-03-05 12:55:00|66780.7|66765.7|66783.8|66768.8|66792|66777|66746.2|66731.2|878
1583413200000|2020-03-05 13:00:00|66783.5|66768.5|66765.4|66750.4|66801|66786|66754|66739|962
1583413500000|2020-03-05 13:05:00|66765.6|66750.6|66760.5|66745.5|66766|66750.8|66744.6|66727.6|794
1583413800000|2020-03-05 13:10:00|66760.4|66745.4|66793.9|66778.9|66796.6|66779.1|66760.2|66745.2|822
1583414100000|2020-03-05 13:15:00|66792.1|66777.1|66769.5|66754.5|66792.1|66777.1|66760.8|66744.6|827
1583414400000|2020-03-05 13:20:00|66769.4|66754.4|66752.4|66737.4|66775.9|66760.9|66736.2|66716.2|966
1583414700000|2020-03-05 13:25:00|66753|66738|66743.4|66723.4|66785.2|66769.5|66736.6|66719.8|893
1583415000000|2020-03-05 13:30:00|66744.7|66724.7|66747.1|66732.1|66766.8|66750.1|66721.9|66706.9|940
1583415300000|2020-03-05 13:35:00|66747|66732|66785.8|66770.8|66798.9|66783.9|66736|66719.4|902
1583415600000|2020-03-05 13:40:00|66785.9|66770.9|66827.3|66812.3|66839.2|66822.5|66784.4|66769.4|940
1583415900000|2020-03-05 13:45:00|66826.5|66811.5|66786.3|66771.3|66838.9|66821.4|66783|66764.6|965
1583416200000|2020-03-05 13:50:00|66786.4|66771.4|66820|66805|66827.9|66810.3|66774.3|66758.1|864
1583416500000|2020-03-05 13:55:00|66819.6|66804.6|66795.1|66775.1|66827.7|66810.9|66787.4|66772.4|763
1583416800000|2020-03-05 14:00:00|66792.6|66777.6|66820.3|66800.3|66830.5|66812.5|66787.1|66768.9|864
1583417100000|2020-03-05 14:05:00|66820.4|66800.4|66773.3|66758.3|66820.8|66802.6|66768.7|66749.7|872
1583417400000|2020-03-05 14:10:00|66773.8|66758.8|66795.8|66780.8|66814.5|66799.5|66773.7|66758.7|794
1583417700000|2020-03-05 14:15:00|66795.3|66780.3|66770.5|66755.5|66813.4|66797.7|66763|66748|693
1583418000000|2020-03-05 14:20:00|66772.5|66752.5|66774.2|66759.2|66791.4|66776.4|66764.7|66749.7|625
1583418300000|2020-03-05 14:25:00|66774.3|66759.3|66720.1|66705.1|66774.6|66759.6|66704.1|66688.7|700
1583418600000|2020-03-05 14:30:00|66720|66705|66767|66752|66770.5|66755.5|66717.9|66701.1|715
1583418900000|2020-03-05 14:35:00|66767.8|66752.8|66786.4|66771.4|66795.4|66780.4|66765.4|66750.4|694
1583419200000|2020-03-05 14:40:00|66786.3|66771.3|66800.6|66785.6|66807.3|66792.3|66779.9|66764.9|690
1583419500000|2020-03-05 14:45:00|66800.4|66785.4|66783.3|66768.3|66842.8|66827.8|66783.3|66768.3|699
1583419800000|2020-03-05 14:50:00|66783.4|66768.4|66786.6|66771.6|66799.2|66784.2|66767.3|66752.3|740
1583420100000|2020-03-05 14:55:00|66787.7|66772.7|66768.7|66748.7|66798.1|66783.1|66756.7|66741.7|665
1583420400000|2020-03-05 15:00:00|66770.6|66750.6|66744.4|66729.4|66784.9|66769.9|66727.3|66712.3|707
1583420700000|2020-03-05 15:05:00|66744.2|66729.2|66793.9|66778.9|66812.4|66797.4|66742.6|66727.6|697
1583421000000|2020-03-05 15:10:00|66793.2|66778.2|66852.6|66837.6|66858.9|66843.5|66785.7|66768.1|722
1583421300000|2020-03-05 15:15:00|66850.3|66835.3|66831.3|66816.3|66856.5|66841.5|66807.2|66792.2|697
1583421600000|2020-03-05 15:20:00|66830.8|66815.8|66870.8|66855.8|66875.2|66860.2|66818.7|66803.7|713
1583421900000|2020-03-05 15:25:00|66870.6|66855.6|66841.5|66826.5|66874.1|66859.1|66841.5|66826.2|698
1583422200000|2020-03-05 15:30:00|66843|66828|66871.9|66856.9|66907.9|66887.9|66836.8|66821.8|758
1583422500000|2020-03-05 15:35:00|66871.6|66856.6|66827|66812|66875.1|66860.1|66821.4|66806.4|717
1583422800000|2020-03-05 15:40:00|66827.3|66812.3|66854.3|66839.3|66886.4|66871.4|66814|66799|729
1583423100000|2020-03-05 15:45:00|66854.4|66839.4|66830.1|66815.1|66865|66845|66805.1|66790.1|723
1583423400000|2020-03-05 15:50:00|66830|66815|66791.6|66776.6|66832.2|66817.2|66785.9|66770.9|720
1583423700000|2020-03-05 15:55:00|66791.8|66776.8|66776.4|66761.4|66806.2|66791.2|66755.6|66740.6|720
1583424000000|2020-03-05 16:00:00|66776|66761|66759.8|66744.8|66784.1|66769.1|66753.4|66738.4|730
1583424300000|2020-03-05 16:05:00|66759.6|66744.6|66785.6|66765.6|66792.5|66774.5|66746.6|66729.4|701
1583424600000|2020-03-05 16:10:00|66786.1|66766.1|66768.3|66748.3|66806.1|66790.7|66755.4|66738|701
1583424900000|2020-03-05 16:15:00|66766.7|66746.7|66773.8|66753.8|66778.3|66759.9|66745.3|66725.3|633
1583425200000|2020-03-05 16:20:00|66772.2|66757.2|66792.9|66777.9|66833.4|66815.6|66772.2|66754.4|698
1583425500000|2020-03-05 16:25:00|66792.8|66777.8|66783.8|66768.8|66795.6|66778.9|66779.9|66763|641
1583425800000|2020-03-05 16:30:00|66784|66769|66743.8|66728.8|66784|66769|66743.6|66728.6|675
1583426100000|2020-03-05 16:35:00|66743.9|66728.9|66737.6|66722.6|66748.9|66731.4|66734.7|66718.6|660
1583426400000|2020-03-05 16:40:00|66737.7|66722.7|66724.4|66704.4|66742|66725|66676.6|66656.6|778
1583426700000|2020-03-05 16:45:00|66724.1|66704.1|66704.4|66684.4|66730.9|66713|66697.8|66680.6|820
1583427000000|2020-03-05 16:50:00|66704.3|66684.3|66710.9|66695.9|66728.3|66710.9|66702.1|66684.3|776
1583427300000|2020-03-05 16:55:00|66711|66696|66693.9|66678.9|66711|66696|66676.4|66658.5|833
1583427600000|2020-03-05 17:00:00|66693.2|66678.2|66686.8|66671.8|66697.1|66682.1|66666.2|66651.2|860
1583427900000|2020-03-05 17:05:00|66685.4|66670.4|66760.7|66740.7|66780.3|66760.3|66683.9|66667.1|918
1583428200000|2020-03-05 17:10:00|66760.5|66740.5|66765.9|66750.9|66795.2|66775.2|66751.9|66734.3|827
1583428500000|2020-03-05 17:15:00|66770.4|66750.4|66775.4|66760.4|66798.7|66780.7|66766.3|66748.6|909
1583428800000|2020-03-05 17:20:00|66779.7|66759.7|66743.2|66728.2|66780.5|66765.5|66734|66717.1|794
1583429100000|2020-03-05 17:25:00|66743.3|66728.3|66747.2|66732.2|66755.9|66738.8|66727.6|66711.7|880
1583429400000|2020-03-05 17:30:00|66745.7|66730.7|66724.9|66709.9|66749.9|66733.4|66723.5|66706.2|738
1583429700000|2020-03-05 17:35:00|66727.7|66707.7|66696|66676|66730.6|66714.1|66694.5|66675.9|822
1583430000000|2020-03-05 17:40:00|66696.3|66676.3|66666.3|66651.3|66701.1|66682.4|66660.2|66643.5|917
1583430300000|2020-03-05 17:45:00|66663.7|66648.7|66651.8|66631.8|66670|66652.4|66643.9|66627.1|935
1583430600000|2020-03-05 17:50:00|66651.1|66631.1|66626.2|66606.2|66663.7|66643.7|66605.5|66585.5|941
1583430900000|2020-03-05 17:55:00|66626|66606|66618.2|66603.2|66642.4|66623.7|66608.5|66591.8|895
1583431200000|2020-03-05 18:00:00|66617.5|66602.5|66644.7|66624.7|66662.3|66642.3|66603.4|66583.4|942
1583431500000|2020-03-05 18:05:00|66643.9|66623.9|66618.8|66598.8|66648.1|66630.2|66613.3|66593.3|781
1583431800000|2020-03-05 18:10:00|66618.6|66598.6|66622.2|66602.2|66623.8|66604.3|66605.3|66585.3|808
1583432100000|2020-03-05 18:15:00|66622.3|66602.3|66631.5|66611.5|66634.8|66614.8|66608.1|66589.8|806
1583432400000|2020-03-05 18:20:00|66631.7|66611.7|66609.7|66589.7|66631.7|66611.7|66605.8|66588.4|723
1583432700000|2020-03-05 18:25:00|66610.2|66590.2|66615.7|66595.7|66616|66597.3|66593.3|66575.6|818
1583433000000|2020-03-05 18:30:00|66615.9|66595.9|66649.4|66629.4|66650.8|66630.8|66607.4|66589.3|841
1583433300000|2020-03-05 18:35:00|66650|66630|66656.6|66636.6|66667.4|66651.1|66639.9|66622.9|850
1583433600000|2020-03-05 18:40:00|66653.7|66633.7|66657|66637|66660.9|66642.2|66644.6|66624.6|753
1583433900000|2020-03-05 18:45:00|66656.7|66636.7|66691.7|66671.7|66692|66672|66651.8|66633.6|773
1583434200000|2020-03-05 18:50:00|66691.5|66671.5|66686|66666|66702.6|66682.6|66674.6|66654.6|735
1583434500000|2020-03-05 18:55:00|66685.8|66665.8|66705.5|66685.5|66719.2|66699.2|66683.6|66665.5|808
1583434800000|2020-03-05 19:00:00|66705.4|66685.4|66683.8|66663.8|66706.3|66686.3|66678.5|66659.6|854
1583435100000|2020-03-05 19:05:00|66683.7|66663.7|66692.5|66672.5|66702.1|66682.1|66678.9|66660.2|753
1583435400000|2020-03-05 19:10:00|66692.2|66672.2|66718|66698|66719.2|66699.7|66687.9|66669.3|771
1583435700000|2020-03-05 19:15:00|66717.9|66697.9|66699.7|66679.7|66718.4|66698.4|66697.9|66679.1|693
1583436000000|2020-03-05 19:20:00|66699.6|66679.6|66690.6|66670.6|66701.9|66683.3|66688.3|66668.3|703
1583436300000|2020-03-05 19:25:00|66690.7|66670.7|66696.4|66681.4|66701.7|66681.7|66679|66659|818
1583436600000|2020-03-05 19:30:00|66699.8|66679.8|66725.8|66705.8|66734.2|66714.2|66698.9|66678.9|753
1583436900000|2020-03-05 19:35:00|66725.7|66705.7|66726.8|66706.8|66751.9|66734|66723.8|66705.6|770
1583437200000|2020-03-05 19:40:00|66727.1|66707.1|66712.3|66692.3|66728.9|66708.9|66709.5|66690.1|736
1583437500000|2020-03-05 19:45:00|66712.2|66692.2|66722.9|66702.9|66723.1|66703.1|66695.3|66677.5|667
1583437800000|2020-03-05 19:50:00|66723.1|66703.1|66700.3|66680.3|66725.5|66705.5|66698.4|66679.4|665
1583438100000|2020-03-05 19:55:00|66700.4|66680.4|66701.3|66681.3|66704.5|66684.5|66682.8|66662.8|700
1583438400000|2020-03-05 20:00:00|66701.4|66681.4|66729.3|66714.3|66735.5|66718|66701.3|66681.3|788
1583438700000|2020-03-05 20:05:00|66728.9|66713.9|66714.9|66694.9|66740|66720.4|66712.2|66694.9|752
1583439000000|2020-03-05 20:10:00|66714.7|66694.7|66684.9|66664.9|66718.2|66701.2|66676.3|66658.7|795
1583439300000|2020-03-05 20:15:00|66685|66665|66623.4|66603.4|66691.2|66673.4|66620.9|66603.4|827
1583439600000|2020-03-05 20:20:00|66624.1|66604.1|66633.6|66613.6|66667.2|66647.2|66623.4|66603.4|820
1583439900000|2020-03-05 20:25:00|66633.3|66613.3|66588.5|66568.5|66634.2|66614.9|66585.9|66565.9|809
1583440200000|2020-03-05 20:30:00|66587.6|66567.6|66564.2|66544.2|66593.1|66574.6|66558.3|66538.3|839
1583440500000|2020-03-05 20:35:00|66564.3|66544.3|66554.3|66534.3|66565.7|66545.7|66526.3|66506.3|856
1583440800000|2020-03-05 20:40:00|66553.9|66533.9|66548.8|66528.8|66557.4|66538.2|66534|66514|822
1583441100000|2020-03-05 20:45:00|66550.7|66530.7|66545|66525|66557|66538.8|66536.5|66518.8|843
1583441400000|2020-03-05 20:50:00|66545.1|66525.1|66552.9|66532.9|66564.9|66544.9|66543.7|66523.7|841
1583441700000|2020-03-05 20:55:00|66552.7|66532.7|66533.8|66518.8|66552.7|66532.7|66528.9|66511.1|834
1583442000000|2020-03-05 21:00:00|66533.9|66518.9|66550.2|66530.2|66555.7|66537|66524.8|66504.8|772
1583442300000|2020-03-05 21:05:00|66550.1|66530.1|66524.6|66504.6|66552|66532|66523|66503|578
1583442600000|2020-03-05 21:10:00|66524.7|66504.7|66493.2|66478.2|66524.8|66507.3|66490.3|66472.3|591
1583442900000|2020-03-05 21:15:00|66495.7|66475.7|66495|66475|66526|66506|66490.1|66470.1|604
1583443200000|2020-03-05 21:20:00|66494.9|66474.9|66494.7|66474.7|66503.2|66483.8|66488.6|66470.4|538
1583443500000|2020-03-05 21:25:00|66494.6|66474.6|66484.5|66464.5|66505.8|66485.8|66482.2|66464|639
1583443800000|2020-03-05 21:30:00|66484.3|66464.3|66497.4|66477.4|66498.8|66480.8|66477.7|66457.7|503
1583444100000|2020-03-05 21:35:00|66496.2|66476.2|66478.9|66458.9|66501.1|66481.1|66476.5|66457.2|544
1583444400000|2020-03-05 21:40:00|66478|66458|66448.3|66428.3|66480.4|66462.3|66436.9|66416.9|611
1583444700000|2020-03-05 21:45:00|66448.1|66428.1|66477.2|66457.2|66477.5|66457.5|66441.2|66421.2|583
1583445000000|2020-03-05 21:50:00|66476.8|66456.8|66452|66432|66490.9|66470.9|66445.4|66425.4|613
1583445300000|2020-03-05 21:55:00|66452.6|66432.6|66492.8|66452.7|66500.2|66471.8|66447.3|66427.3|516
1583445600000|2020-03-05 22:00:00|66493.4|66451.1|66481|66449.8|66493.6|66453.7|66473.3|66442.8|106
1583445900000|2020-03-05 22:05:00|66481.2|66450|66501.9|66467.4|66546.9|66480.9|66480.9|66444|418
1583446200000|2020-03-05 22:10:00|66500.4|66468|66499|66467.5|66506.9|66477.2|66493.3|66461.8|265
1583446500000|2020-03-05 22:15:00|66496.4|66470.8|66489.5|66469.5|66506|66474|66488.3|66460.9|387
1583446800000|2020-03-05 22:20:00|66489.4|66469.4|66495.7|66475.7|66503.2|66475.8|66488.2|66463.7|393
1583447100000|2020-03-05 22:25:00|66496.1|66475.3|66534.8|66480.4|66546.8|66486.5|66494.7|66471|418
1583447400000|2020-03-05 22:30:00|66535.9|66481.1|66514.5|66489.1|66559.4|66500.7|66512.5|66468.1|670
1583447700000|2020-03-05 22:35:00|66514.4|66489.2|66535.6|66511.7|66540.6|66512.5|66513.1|66471.2|575
1583448000000|2020-03-05 22:40:00|66537.8|66509.8|66526.5|66483.3|66548.6|66517.5|66520.1|66467.4|541
1583448300000|2020-03-05 22:45:00|66526.6|66484.3|66518.6|66480|66529.2|66491.7|66510.4|66469.5|573
1583448600000|2020-03-05 22:50:00|66518.2|66480.9|66520.8|66491.4|66531.3|66502.7|66506.5|66462.3|613
1583448900000|2020-03-05 22:55:00|66521.3|66492.2|66526|66487.9|66534.6|66509.3|66516.4|66473|527
1583449200000|2020-03-05 23:00:00|66525.9|66488.6|66519.7|66497.4|66528.5|66500.5|66486.3|66447.7|813
1583449500000|2020-03-05 23:05:00|66519.8|66496.9|66535.8|66515.8|66539.3|66519.3|66517.8|66496.2|724
1583449800000|2020-03-05 23:10:00|66535.6|66515.6|66539.1|66519.1|66540.9|66520.9|66533.3|66513.3|393
1583450100000|2020-03-05 23:15:00|66538.9|66518.9|66538.6|66518.6|66550.6|66530.6|66534.2|66514.2|545
1583450400000|2020-03-05 23:20:00|66538.7|66518.7|66539.5|66519.5|66540.5|66520.5|66534.7|66514.7|505
1583450700000|2020-03-05 23:25:00|66539.3|66519.3|66543.8|66523.8|66544.2|66524.2|66535.7|66515.7|409
1583451000000|2020-03-05 23:30:00|66543.7|66523.7|66548|66528|66548.5|66528.5|66542.5|66522.5|444
1583451300000|2020-03-05 23:35:00|66548.4|66528.4|66545.4|66525.4|66556.6|66536.6|66544.3|66524.6|511
1583451600000|2020-03-05 23:40:00|66545.6|66525.6|66543.6|66523.6|66551.3|66531.3|66542.6|66522.6|376
1583451900000|2020-03-05 23:45:00|66543.9|66523.9|66538.3|66518.3|66545.1|66525.4|66527.8|66507.8|447
1583452200000|2020-03-05 23:50:00|66538.4|66518.4|66568.4|66548.4|66568.4|66548.4|66538.1|66518.1|519
1583452500000|2020-03-05 23:55:00|66568.1|66548.1|66571|66551|66572|66552|66560.5|66540.5|572
1583452800000|2020-03-06 00:00:00|66570.9|66550.9|66576.4|66556.4|66590.2|66570.2|66560.2|66540.2|662
1583453100000|2020-03-06 00:05:00|66576.9|66556.9|66565.4|66545.4|66590.1|66570.1|66563.2|66543.2|510
1583453400000|2020-03-06 00:10:00|66565.3|66545.3|66574.6|66554.6|66575.3|66555.3|66561.4|66541.4|503
1583453700000|2020-03-06 00:15:00|66574.9|66554.9|66609.8|66589.8|66615.9|66595.9|66574.4|66554.4|648
1583454000000|2020-03-06 00:20:00|66609.6|66589.6|66622.2|66602.2|66624.8|66604.8|66598|66580.1|550
1583454300000|2020-03-06 00:25:00|66621.7|66601.7|66598.9|66578.9|66621.8|66604.1|66593.6|66573.6|509
1583454600000|2020-03-06 00:30:00|66597.7|66577.7|66568.9|66553.9|66600|66580|66568.9|66550.5|723
1583454900000|2020-03-06 00:35:00|66569|66554|66539.4|66519.4|66576.8|66556.8|66538.7|66518.7|805
1583455200000|2020-03-06 00:40:00|66537.9|66517.9|66550.2|66530.2|66560.4|66540.4|66537.5|66517.5|751
1583455500000|2020-03-06 00:45:00|66550.4|66530.4|66584.5|66564.5|66586.4|66566.4|66550.4|66530.4|641
1583455800000|2020-03-06 00:50:00|66584.4|66564.4|66635.8|66615.8|66635.8|66615.8|66584.4|66564.4|771
1583456100000|2020-03-06 00:55:00|66633.9|66613.9|66584.1|66564.1|66637.6|66617.6|66583|66563|751
1583456400000|2020-03-06 01:00:00|66583.9|66563.9|66576.9|66556.9|66593.6|66573.6|66569.2|66549.2|692
1583456700000|2020-03-06 01:05:00|66576.4|66556.4|66571.6|66551.6|66580.6|66560.6|66569.6|66549.6|564
1583457000000|2020-03-06 01:10:00|66571.7|66551.7|66583.1|66563.1|66588.3|66568.3|66561.1|66541.1|613
1583457300000|2020-03-06 01:15:00|66583|66563|66575.2|66555.2|66589.6|66569.6|66573|66553|596
1583457600000|2020-03-06 01:20:00|66574.6|66554.6|66547.7|66527.7|66574.6|66554.6|66541.8|66521.8|650
1583457900000|2020-03-06 01:25:00|66547.6|66527.6|66521.5|66501.5|66548.8|66528.8|66520.2|66500.2|604
1583458200000|2020-03-06 01:30:00|66521.2|66501.2|66541.9|66521.9|66543.5|66523.5|66519|66499|584
1583458500000|2020-03-06 01:35:00|66541.8|66521.8|66541.5|66521.5|66548.9|66528.9|66538.1|66518.1|477
1583458800000|2020-03-06 01:40:00|66541.4|66521.4|66538.3|66518.3|66553.3|66533.3|66532.6|66512.6|512
1583459100000|2020-03-06 01:45:00|66538.2|66518.2|66536.4|66516.4|66547.9|66527.9|66533.9|66513.9|621
1583459400000|2020-03-06 01:50:00|66536.6|66516.6|66512.3|66492.3|66538.1|66518.1|66509.9|66489.9|525
1583459700000|2020-03-06 01:55:00|66512.6|66492.6|66435.1|66415.1|66513.7|66493.7|66430.6|66410.6|858
1583460000000|2020-03-06 02:00:00|66433.3|66413.3|66456.5|66436.5|66460.2|66440.2|66426.3|66406.3|837
1583460300000|2020-03-06 02:05:00|66456.9|66436.9|66443.6|66423.6|66459.2|66439.2|66431.9|66411.9|743
1583460600000|2020-03-06 02:10:00|66443.4|66423.4|66439.4|66419.4|66458.4|66438.4|66415.8|66395.8|761
1583460900000|2020-03-06 02:15:00|66439.3|66419.3|66446.1|66426.1|66457.7|66437.7|66426.7|66408.4|683
1583461200000|2020-03-06 02:20:00|66446.2|66426.2|66482.9|66462.9|66484.3|66464.3|66446|66426|640
1583461500000|2020-03-06 02:25:00|66483.7|66463.7|66474.4|66454.4|66488.1|66468.1|66467.4|66447.4|562
1583461800000|2020-03-06 02:30:00|66476.3|66456.3|66492.3|66472.3|66495.8|66475.8|66473.6|66454.8|590
1583462100000|2020-03-06 02:35:00|66492.4|66472.4|66488.6|66468.6|66494.1|66474.1|66483.6|66463.6|592
1583462400000|2020-03-06 02:40:00|66488.7|66468.7|66494.6|66474.6|66500.4|66481.3|66487.3|66467.3|589
1583462700000|2020-03-06 02:45:00|66494.5|66474.5|66505.3|66485.3|66512.6|66492.6|66490.7|66470.7|632
1583463000000|2020-03-06 02:50:00|66505.5|66485.5|66522.2|66502.2|66522.4|66502.4|66498.7|66478.7|551
1583463300000|2020-03-06 02:55:00|66522.4|66502.4|66516.1|66496.1|66524.8|66504.8|66513|66493|485
1583463600000|2020-03-06 03:00:00|66516|66496|66523.2|66503.2|66525.6|66505.6|66507.2|66487.2|598
1583463900000|2020-03-06 03:05:00|66523.1|66503.1|66524.8|66504.8|66531.5|66511.5|66519.7|66499.7|505
1583464200000|2020-03-06 03:10:00|66524.4|66504.4|66515.7|66495.7|66527.8|66507.8|66513.5|66493.5|425
1583464500000|2020-03-06 03:15:00|66515.6|66495.6|66518.3|66498.3|66522.4|66502.4|66513.4|66494.6|467
1583464800000|2020-03-06 03:20:00|66518.4|66498.4|66510.4|66490.4|66519.1|66499.1|66503.8|66483.8|602
1583465100000|2020-03-06 03:25:00|66510.3|66490.3|66520.2|66500.2|66529.5|66509.5|66510.3|66490.3|586
1583465400000|2020-03-06 03:30:00|66520.1|66500.1|66535.4|66515.4|66542.9|66522.9|66513.8|66493.8|646
1583465700000|2020-03-06 03:35:00|66535.3|66515.3|66539.4|66519.4|66550.3|66530.3|66530.6|66510.6|605
1583466000000|2020-03-06 03:40:00|66539.3|66519.3|66535.3|66515.3|66546.1|66526.1|66533.3|66513.3|496
1583466300000|2020-03-06 03:45:00|66535.7|66515.7|66521.3|66501.3|66536.2|66516.2|66510.5|66490.5|600
1583466600000|2020-03-06 03:50:00|66521.4|66501.4|66528.9|66508.9|66529.1|66509.1|66516.4|66496.4|492
1583466900000|2020-03-06 03:55:00|66529.1|66509.1|66506.1|66486.1|66529.7|66509.7|66500.9|66480.9|617
1583467200000|2020-03-06 04:00:00|66506.2|66486.2|66474.6|66454.6|66509.1|66489.1|66473.4|66453.4|582
1583467500000|2020-03-06 04:05:00|66474.7|66454.7|66476.9|66456.9|66481.5|66463.1|66473.8|66453.8|507
1583467800000|2020-03-06 04:10:00|66476.8|66456.8|66495|66475|66495.9|66475.9|66476.7|66456.7|560
1583468100000|2020-03-06 04:15:00|66494.9|66474.9|66500.8|66480.8|66514.8|66494.8|66494.2|66474.2|524
1583468400000|2020-03-06 04:20:00|66500.9|66480.9|66496.8|66476.8|66507.4|66487.4|66495.6|66475.6|454
1583468700000|2020-03-06 04:25:00|66496.5|66476.5|66496.9|66476.9|66499.7|66479.7|66487.6|66467.6|512
1583469000000|2020-03-06 04:30:00|66496.7|66476.7|66507.6|66487.6|66521.3|66501.3|66496.6|66476.6|538
1583469300000|2020-03-06 04:35:00|66507.4|66487.4|66520.4|66500.4|66520.7|66500.7|66507.2|66487.2|416
1583469600000|2020-03-06 04:40:00|66520.3|66500.3|66520.2|66500.2|66528.9|66508.9|66517.8|66497.8|448
1583469900000|2020-03-06 04:45:00|66520.6|66500.6|66511.3|66491.3|66524.7|66504.7|66509.5|66491.3|407
1583470200000|2020-03-06 04:50:00|66511.7|66491.7|66506.7|66486.7|66514.3|66494.3|66505.5|66485.5|326
1583470500000|2020-03-06 04:55:00|66506.6|66486.6|66523|66503|66523.4|66503.4|66506.1|66486.1|418
1583470800000|2020-03-06 05:00:00|66523.2|66503.2|66509.6|66489.6|66527.4|66507.4|66504.9|66486.6|478
1583471100000|2020-03-06 05:05:00|66509.2|66489.2|66505.9|66485.9|66514.8|66495|66503.4|66483.8|382
1583471400000|2020-03-06 05:10:00|66505.8|66485.8|66501.6|66481.6|66507.6|66488.3|66499.2|66479.2|390
1583471700000|2020-03-06 05:15:00|66501.3|66481.3|66499.3|66479.3|66511.2|66491.6|66497.9|66477.9|346
1583472000000|2020-03-06 05:20:00|66499.1|66479.1|66505.9|66485.9|66513.8|66493.8|66496.5|66477|413
1583472300000|2020-03-06 05:25:00|66506|66486|66489.8|66469.8|66507|66487|66489.2|66469.2|357
1583472600000|2020-03-06 05:30:00|66489.9|66469.9|66495.8|66475.8|66497.2|66477.7|66487.2|66469|420
1583472900000|2020-03-06 05:35:00|66495.6|66475.6|66499.3|66479.3|66501.6|66481.7|66490.9|66470.9|391
1583473200000|2020-03-06 05:40:00|66499.4|66479.4|66495.5|66475.5|66504.4|66484.4|66495.5|66475.5|383
1583473500000|2020-03-06 05:45:00|66495.6|66475.6|66500.9|66480.9|66502.9|66484.6|66495.4|66475.4|418
1583473800000|2020-03-06 05:50:00|66501.2|66481.2|66496.8|66476.8|66503.9|66483.9|66492.9|66472.9|378
1583474100000|2020-03-06 05:55:00|66496.7|66476.7|66536.9|66516.9|66538.2|66518.2|66496.3|66476.3|685
1583474400000|2020-03-06 06:00:00|66536.8|66516.8|66492.5|66472.5|66537|66517|66483.8|66465.1|673
1583474700000|2020-03-06 06:05:00|66492.2|66472.2|66532|66512|66537.9|66517.9|66491.7|66471.7|579
1583475000000|2020-03-06 06:10:00|66531.7|66511.7|66543.1|66523.1|66551.2|66531.2|66526.7|66506.7|624
1583475300000|2020-03-06 06:15:00|66543.2|66523.2|66554.3|66534.3|66554.9|66534.9|66535.4|66515.4|561
1583475600000|2020-03-06 06:20:00|66554.4|66534.4|66543.3|66523.3|66556|66536|66536.6|66516.6|574
1583475900000|2020-03-06 06:25:00|66543.4|66523.4|66552.5|66532.5|66557.8|66539.2|66535.3|66515.3|582
1583476200000|2020-03-06 06:30:00|66552.2|66532.2|66561.6|66541.6|66564.3|66544.3|66526.5|66506.5|672
1583476500000|2020-03-06 06:35:00|66561.7|66541.7|66584|66564|66591.6|66571.6|66560.7|66540.7|654
1583476800000|2020-03-06 06:40:00|66583.8|66563.8|66568.4|66548.4|66586.8|66566.8|66562.3|66542.3|626
1583477100000|2020-03-06 06:45:00|66568.6|66548.6|66539.1|66519.1|66572.4|66552.4|66536.3|66518.9|622
1583477400000|2020-03-06 06:50:00|66539.2|66519.2|66540.7|66520.7|66554.9|66534.9|66536.4|66519|624
1583477700000|2020-03-06 06:55:00|66542.2|66522.2|66537.5|66517.5|66546.4|66526.4|66524.3|66504.3|676
1583478000000|2020-03-06 07:00:00|66537.1|66517.1|66541.3|66521.3|66556.1|66536.1|66510.7|66490.7|874
1583478300000|2020-03-06 07:05:00|66540.6|66520.6|66547.8|66527.8|66551.6|66531.6|66534.4|66514.4|823
1583478600000|2020-03-06 07:10:00|66550.2|66530.2|66535.2|66515.2|66563.1|66543.1|66521|66501|889
1583478900000|2020-03-06 07:15:00|66535|66515|66550.9|66530.9|66558.1|66538.1|66535|66515|863
1583479200000|2020-03-06 07:20:00|66550.8|66530.8|66545.8|66525.8|66558.6|66538.6|66533.4|66513.4|737
1583479500000|2020-03-06 07:25:00|66545.5|66525.5|66543.6|66523.6|66556|66536|66532.2|66512.2|775
1583479800000|2020-03-06 07:30:00|66542.9|66522.9|66506.9|66486.9|66543.5|66523.5|66498.9|66478.9|802
1583480100000|2020-03-06 07:35:00|66506.6|66486.6|66516.2|66496.2|66517.2|66499.4|66498.8|66480.6|831
1583480400000|2020-03-06 07:40:00|66516|66496|66529.5|66514.5|66534.7|66516.9|66514|66496|841
1583480700000|2020-03-06 07:45:00|66529.6|66514.6|66510.3|66490.3|66540.5|66523.2|66509.3|66489.3|715
1583481000000|2020-03-06 07:50:00|66510.2|66490.2|66488|66473|66513.5|66493.8|66483.3|66468.1|757
1583481300000|2020-03-06 07:55:00|66487.7|66472.7|66500|66485|66505.1|66487.6|66480.3|66463.6|784
1583481600000|2020-03-06 08:00:00|66501.4|66486.4|66454.1|66434.1|66535.1|66515.1|66431.2|66413.1|1027
1583481900000|2020-03-06 08:05:00|66454|66434|66519.4|66499.4|66521.4|66503.7|66442.9|66425.5|945
1583482200000|2020-03-06 08:10:00|66518.9|66498.9|66477.6|66457.6|66518.9|66501.2|66455.9|66437|954
1583482500000|2020-03-06 08:15:00|66477.7|66457.7|66471.6|66451.6|66480.3|66462.8|66440.2|66424.6|910
1583482800000|2020-03-06 08:20:00|66471.4|66451.4|66463.4|66443.4|66502.5|66484.9|66456.9|66441.2|919
1583483100000|2020-03-06 08:25:00|66463.3|66443.3|66388.2|66368.2|66466.2|66449.2|66377.5|66357.5|926
1583483400000|2020-03-06 08:30:00|66388.3|66368.3|66312.3|66297.3|66397|66377|66300.7|66280.7|1011
1583483700000|2020-03-06 08:35:00|66312.5|66297.5|66293.9|66273.9|66324.3|66304.3|66246.7|66231.7|1019
1583484000000|2020-03-06 08:40:00|66289.8|66274.8|66296.4|66281.4|66317.3|66301.4|66280|66261.2|989
1583484300000|2020-03-06 08:45:00|66296.7|66281.7|66283.6|66268.6|66309.1|66294.1|66257|66242|989
1583484600000|2020-03-06 08:50:00|66283.7|66268.7|66258.7|66238.7|66288.2|66271.4|66242.5|66224.7|951
1583484900000|2020-03-06 08:55:00|66259|66239|66276.3|66261.3|66286.3|66267.1|66252.2|66233.3|942
1583485200000|2020-03-06 09:00:00|66275.8|66260.8|66288.1|66273.1|66290.6|66273.1|66240.9|66223.4|904
1583485500000|2020-03-06 09:05:00|66287.7|66272.7|66267.1|66252.1|66302.8|66285.7|66251.2|66235.9|927
1583485800000|2020-03-06 09:10:00|66269.7|66249.7|66290.3|66270.3|66290.5|66272.7|66252|66234.7|873
1583486100000|2020-03-06 09:15:00|66289.9|66269.9|66272.4|66252.4|66292|66273.5|66256.9|66240.4|875
1583486400000|2020-03-06 09:20:00|66270.1|66250.1|66267.7|66252.7|66279.3|66263.5|66256.4|66239.1|915
1583486700000|2020-03-06 09:25:00|66267|66252|66270.2|66255.2|66284.8|66266.4|66259.3|66243.4|925
1583487000000|2020-03-06 09:30:00|66269.7|66254.7|66216|66196|66283.5|66268.5|66213.3|66195.9|917
1583487300000|2020-03-06 09:35:00|66216.3|66196.3|66213.4|66198.4|66232.8|66213.8|66210.6|66193|925
1583487600000|2020-03-06 09:40:00|66213.2|66198.2|66170.1|66155.1|66219.6|66202.7|66169|66153.2|951
1583487900000|2020-03-06 09:45:00|66169.9|66154.9|66172.3|66152.3|66181.6|66163.5|66168.3|66151.4|995
1583488200000|2020-03-06 09:50:00|66172.5|66152.5|66171.9|66151.9|66211.6|66191.6|66168|66148|990
1583488500000|2020-03-06 09:55:00|66172|66152|66148.3|66128.3|66179.3|66159.3|66139.5|66121.6|1000
1583488800000|2020-03-06 10:00:00|66148.5|66128.5|66115|66095|66154.2|66134.2|66111|66093.5|939
1583489100000|2020-03-06 10:05:00|66115.4|66095.4|66092.5|66072.5|66115.5|66095.5|66058|66038|1051
1583489400000|2020-03-06 10:10:00|66091.8|66071.8|66120.3|66100.3|66145.3|66127.2|66072.7|66052.7|1039
1583489700000|2020-03-06 10:15:00|66120.9|66100.9|66094.4|66074.4|66141.5|66121.5|66090.1|66070.1|1020
1583490000000|2020-03-06 10:20:00|66094|66074|66007|65992|66094|66074|65993.1|65976.9|1063
1583490300000|2020-03-06 10:25:00|66009.6|65989.6|65973.6|65953.6|66027.4|66009.9|65969.2|65950.8|1009
1583490600000|2020-03-06 10:30:00|65974|65954|66013.6|65998.6|66039.1|66019.1|65966.6|65948.4|1002
1583490900000|2020-03-06 10:35:00|66010.5|65995.5|66059.7|66039.7|66072.4|66052.4|65998|65978|1051
1583491200000|2020-03-06 10:40:00|66060.5|66040.5|66075.7|66055.7|66089|66069|66045.2|66025.2|1023
1583491500000|2020-03-06 10:45:00|66075.4|66055.4|66082.8|66062.8|66122.6|66104.3|66062.6|66043.7|1020
1583491800000|2020-03-06 10:50:00|66083.2|66063.2|66040.9|66020.9|66085.4|66065.4|66029.2|66009.2|993
1583492100000|2020-03-06 10:55:00|66041.1|66021.1|66013.6|65993.6|66054.1|66034.1|65993.9|65973.9|1025
1583492400000|2020-03-06 11:00:00|66013.4|65993.4|66030.9|66015.9|66033|66016.2|65984.6|65966.4|992
1583492700000|2020-03-06 11:05:00|66031.1|66016.1|65985|65965|66041.2|66023.6|65982.2|65962.2|959
1583493000000|2020-03-06 11:10:00|65985.7|65965.7|65937.7|65917.7|66001.2|65982.8|65933.7|65915.2|1024
1583493300000|2020-03-06 11:15:00|65936.8|65921.8|65951.7|65931.7|65952.2|65932.2|65889|65873.4|1045
1583493600000|2020-03-06 11:20:00|65952.3|65932.3|65958.2|65938.2|66010|65990|65936.4|65916.4|1056
1583493900000|2020-03-06 11:25:00|65958.4|65938.4|65940.3|65920.3|65979.3|65961.3|65936.4|65920.2|959
1583494200000|2020-03-06 11:30:00|65941.8|65921.8|65903|65883|65950.2|65930.2|65886.2|65866.2|981
1583494500000|2020-03-06 11:35:00|65902.8|65882.8|65901.1|65881.1|65931.6|65912.7|65877|65859.5|928
1583494800000|2020-03-06 11:40:00|65901.2|65881.2|65890.7|65870.7|65911|65891.8|65871.9|65854.5|816
1583495100000|2020-03-06 11:45:00|65890.4|65870.4|65915.6|65895.6|65934.9|65914.9|65885.4|65865.4|902
1583495400000|2020-03-06 11:50:00|65915.5|65895.5|65942.2|65922.2|65958.3|65938.3|65913.2|65893.2|878
1583495700000|2020-03-06 11:55:00|65941.8|65921.8|65918.9|65903.9|65956.3|65936.3|65900.8|65880.8|905
1583496000000|2020-03-06 12:00:00|65918.5|65903.5|65956.9|65936.9|65957.2|65939.7|65918.5|65902.4|888
1583496300000|2020-03-06 12:05:00|65956.7|65936.7|65972.8|65952.8|65983.1|65965.7|65939|65924|831
1583496600000|2020-03-06 12:10:00|65972.7|65952.7|65997|65982|66006.5|65988.9|65967|65949.7|882
1583496900000|2020-03-06 12:15:00|65997.1|65982.1|66066.8|66046.8|66069.5|66049.5|65997|65982|923
1583497200000|2020-03-06 12:20:00|66072.1|66052.1|66038.7|66023.7|66072.1|66052.1|66021.2|66006.2|841
1583497500000|2020-03-06 12:25:00|66038.5|66023.5|65985.1|65970.1|66038.5|66023.5|65984.7|65969|888
1583497800000|2020-03-06 12:30:00|65984.9|65969.9|66010.8|65995.8|66013.2|65996|65965.1|65947.6|852
1583498100000|2020-03-06 12:35:00|66010.3|65995.3|66069.7|66049.7|66079.1|66059.1|66008.3|65993.3|914
1583498400000|2020-03-06 12:40:00|66070.5|66050.5|66016|66001|66070.7|66051.1|65990.8|65973|895
1583498700000|2020-03-06 12:45:00|66013.9|65998.9|66030.2|66010.2|66066.8|66046.8|66004.1|65988.1|891
1583499000000|2020-03-06 12:50:00|66029.5|66014.5|66026.8|66011.8|66048.6|66028.6|65984.4|65966|988
1583499300000|2020-03-06 12:55:00|66027.1|66012.1|66014.1|65999.1|66032.9|66016.2|65999|65984|912
1583499600000|2020-03-06 13:00:00|66015.1|66000.1|65979.2|65964.2|66045.4|66026.3|65973.2|65958.2|778
1583499900000|2020-03-06 13:05:00|65979.7|65964.7|65946.1|65926.1|65994|65979|65938.5|65921.6|747
1583500200000|2020-03-06 13:10:00|65946.5|65926.5|65900.2|65885.2|65949.5|65931.7|65900.2|65885.2|721
1583500500000|2020-03-06 13:15:00|65899.6|65884.6|65915.6|65900.6|65942.1|65924.5|65890.6|65875.6|751
1583500800000|2020-03-06 13:20:00|65913.9|65898.9|65932.9|65917.9|65958.7|65938.7|65911.6|65896.6|764
1583501100000|2020-03-06 13:25:00|65929.1|65914.1|65975.7|65875.7|65985.8|65938.7|65921.5|65871.2|710
1583501400000|2020-03-06 13:30:00|65976|65877.9|66040.7|66020.7|66052.7|66032.7|65919.8|65871.5|811
1583501700000|2020-03-06 13:35:00|66040.4|66020.4|66024.6|66004.6|66078.8|66058.8|66004|65984|792
1583502000000|2020-03-06 13:40:00|66026|66006|65978.1|65963.1|66046.3|66029.1|65949.2|65929.2|776
1583502300000|2020-03-06 13:45:00|65979.7|65964.7|66044.4|66024.4|66065.2|66045.2|65977.2|65957.2|743
1583502600000|2020-03-06 13:50:00|66044.5|66024.5|66007.5|65987.5|66059.4|66039.4|65971.8|65954.1|759
1583502900000|2020-03-06 13:55:00|66007.4|65987.4|65975.7|65960.7|66019.4|66001.3|65950.2|65935.2|737
1583503200000|2020-03-06 14:00:00|65978|65963|65963.7|65948.7|65999.3|65984.3|65939.5|65922.2|737
1583503500000|2020-03-06 14:05:00|65961.8|65946.8|65982.2|65962.2|65998.6|65980.2|65953.1|65936.8|749
1583503800000|2020-03-06 14:10:00|65983.3|65963.3|65937.5|65917.5|66004.7|65989.7|65936.3|65917.3|754
1583504100000|2020-03-06 14:15:00|65935|65915|65864.8|65849.8|65937.4|65917.4|65828.1|65808.1|789
1583504400000|2020-03-06 14:20:00|65863.1|65848.1|65861.1|65841.1|65890.8|65874|65845.7|65829|780
1583504700000|2020-03-06 14:25:00|65860.2|65840.2|65850.6|65830.6|65862.5|65842.5|65821.7|65802.1|779
1583505000000|2020-03-06 14:30:00|65849.6|65829.6|65910.2|65890.2|65916.1|65896.1|65846.8|65826.8|793
1583505300000|2020-03-06 14:35:00|65906.8|65886.8|65901.7|65881.7|65928|65908|65885.6|65865.6|765
1583505600000|2020-03-06 14:40:00|65901.6|65881.6|65890.8|65870.8|65906.6|65886.6|65837.4|65817.4|783
1583505900000|2020-03-06 14:45:00|65892.1|65872.1|65841|65821|65895.3|65875.3|65840.4|65820.4|773
1583506200000|2020-03-06 14:50:00|65840.5|65820.5|65834.1|65814.1|65858.3|65838.3|65793|65773.7|803
1583506500000|2020-03-06 14:55:00|65833.1|65813.1|65823.4|65803.4|65889.2|65869.2|65814.8|65795.2|788
1583506800000|2020-03-06 15:00:00|65823.5|65803.5|65865.1|65845.1|65881.3|65861.3|65823.5|65803.5|821
1583507100000|2020-03-06 15:05:00|65866.8|65846.8|65816|65796|65894.6|65874.6|65803.9|65783.9|804
1583507400000|2020-03-06 15:10:00|65818|65798|65853.6|65833.6|65857.6|65837.6|65790.9|65770.9|797
1583507700000|2020-03-06 15:15:00|65850.8|65830.8|65952.7|65932.7|65976|65956|65850.8|65830.8|809
1583508000000|2020-03-06 15:20:00|65951.7|65931.7|65987.4|65967.4|65991.3|65971.3|65908.3|65888.3|802
1583508300000|2020-03-06 15:25:00|65987.8|65967.8|66078.7|66058.7|66185|66165|65964.8|65944.8|830
1583508600000|2020-03-06 15:30:00|66074.5|66054.5|66061.8|66041.8|66130.1|66110.1|66060.4|66040.4|832
1583508900000|2020-03-06 15:35:00|66062.2|66042.2|66068.9|66048.9|66107.4|66087.4|66024.6|66005.4|822
1583509200000|2020-03-06 15:40:00|66064.8|66044.8|66080.1|66060.1|66112.5|66092.5|66049|66029|824
1583509500000|2020-03-06 15:45:00|66078.4|66058.4|66087.5|66067.5|66105.2|66085.2|66049.4|66029.4|795
1583509800000|2020-03-06 15:50:00|66088|66068|66032.5|66012.5|66099.9|66079.9|66011.1|65991.1|777
1583510100000|2020-03-06 15:55:00|66027.1|66007.1|66050.8|66030.8|66080.6|66060.6|66013.7|65993.7|794
1583510400000|2020-03-06 16:00:00|66050|66030|66029.2|66009.2|66059.7|66042.7|66024.7|66006.4|779
1583510700000|2020-03-06 16:05:00|66027.9|66007.9|65963.7|65943.7|66032.5|66012.5|65962.3|65942.3|764
1583511000000|2020-03-06 16:10:00|65963.8|65943.8|65942.4|65922.4|65969.4|65949.4|65939|65921.3|746
1583511300000|2020-03-06 16:15:00|65942.5|65922.5|65975.3|65955.3|65984|65966.1|65935|65915.3|719
1583511600000|2020-03-06 16:20:00|65972.1|65952.1|65983.5|65963.5|66002.8|65982.8|65970.2|65950.8|703
1583511900000|2020-03-06 16:25:00|65983.6|65963.6|65968.9|65948.9|65984.3|65968.7|65956.3|65937.1|688
1583512200000|2020-03-06 16:30:00|65969.6|65949.6|65989.3|65969.3|66005.1|65990.1|65954|65939|739
1583512500000|2020-03-06 16:35:00|65988.5|65968.5|66023.5|66003.5|66024.7|66007.8|65982|65964.7|771
1583512800000|2020-03-06 16:40:00|66021.1|66006.1|66059.1|66044.1|66065.1|66047.6|66015.4|65999.1|781
1583513100000|2020-03-06 16:45:00|66061|66046|66031.3|66011.3|66080.1|66064.7|66027.6|66008.4|717
1583513400000|2020-03-06 16:50:00|66031|66011|66032.1|66012.1|66046.2|66028.8|66022.8|66005|676
1583513700000|2020-03-06 16:55:00|66032.3|66017.3|66000.4|65980.4|66036.4|66017.7|65998|65979.1|710
1583514000000|2020-03-06 17:00:00|65998.1|65983.1|65965.3|65945.3|66003.9|65985.4|65957|65937|726
1583514300000|2020-03-06 17:05:00|65964.9|65944.9|65973.7|65958.7|65993.6|65973.6|65948.6|65931|681
1583514600000|2020-03-06 17:10:00|65976.6|65956.6|65992.9|65972.9|65997.5|65979.8|65975|65955.7|784
1583514900000|2020-03-06 17:15:00|65992.8|65972.8|65991.1|65971.1|66018|66000.2|65982|65964.8|803
1583515200000|2020-03-06 17:20:00|65991.4|65971.4|66033.3|66013.3|66036.2|66016.2|65985.1|65969.9|860
1583515500000|2020-03-06 17:25:00|66032.5|66012.5|66058|66038|66064.5|66044.5|66028.2|66008.2|915
1583515800000|2020-03-06 17:30:00|66057.6|66037.6|66107.2|66087.2|66109.4|66089.4|66045.4|66025.4|872
1583516100000|2020-03-06 17:35:00|66107.3|66087.3|66108.7|66088.7|66117.1|66097.1|66091|66071|899
1583516400000|2020-03-06 17:40:00|66109.1|66089.1|66182.4|66162.4|66190.1|66170.1|66099.6|66079.6|907
1583516700000|2020-03-06 17:45:00|66184.4|66164.4|66132.2|66112.2|66184.9|66164.9|66124.9|66104.9|1008
1583517000000|2020-03-06 17:50:00|66132.1|66112.1|66105.1|66085.1|66138|66118|66103.2|66083.2|953
1583517300000|2020-03-06 17:55:00|66105.8|66085.8|66086.8|66066.8|66113.2|66093.2|66070.5|66050.5|947
1583517600000|2020-03-06 18:00:00|66086.9|66066.9|66072|66052|66107.1|66087.1|66065.8|66045.8|966
1583517900000|2020-03-06 18:05:00|66072.3|66052.3|66080.2|66060.2|66102.2|66082.2|66071.9|66051.9|930
1583518200000|2020-03-06 18:10:00|66076.6|66056.6|66072.6|66052.6|66082.9|66062.9|66050|66030|910
1583518500000|2020-03-06 18:15:00|66069.9|66049.9|66097.3|66077.3|66099.2|66079.2|66055.8|66035.8|930
1583518800000|2020-03-06 18:20:00|66094.6|66074.6|66162.7|66142.7|66166|66146|66094.6|66074.6|954
1583519100000|2020-03-06 18:25:00|66161.9|66141.9|66149.3|66129.3|66164.7|66144.7|66115.7|66095.7|1003
1583519400000|2020-03-06 18:30:00|66148.4|66128.4|66113.9|66093.9|66164.9|66144.9|66109.9|66089.9|970
1583519700000|2020-03-06 18:35:00|66113.6|66093.6|66142.1|66122.1|66143.7|66123.7|66103|66083|870
1583520000000|2020-03-06 18:40:00|66142.8|66122.8|66111.7|66091.7|66166.2|66148.6|66106|66086|927
1583520300000|2020-03-06 18:45:00|66118.4|66098.4|66126.2|66106.2|66144.1|66124.1|66111.6|66094.4|982
1583520600000|2020-03-06 18:50:00|66124.4|66104.4|66118.6|66098.6|66137.2|66117.2|66105.7|66085.7|935
1583520900000|2020-03-06 18:55:00|66119.1|66099.1|66120.4|66100.4|66139.2|66119.2|66109.2|66089.2|933
1583521200000|2020-03-06 19:00:00|66120|66100|66138.8|66118.8|66144.4|66124.4|66113.6|66093.6|1009
1583521500000|2020-03-06 19:05:00|66138.6|66118.6|66123|66108|66148|66128|66116.7|66098.8|916
1583521800000|2020-03-06 19:10:00|66122.1|66107.1|66108.3|66088.3|66124.9|66107.1|66102.4|66084.3|894
1583522100000|2020-03-06 19:15:00|66108.5|66088.5|66088.6|66068.6|66121.4|66103.6|66082.8|66064.9|888
1583522400000|2020-03-06 19:20:00|66089.1|66069.1|66085.1|66065.1|66095.2|66075.2|66072.5|66052.5|819
1583522700000|2020-03-06 19:25:00|66085.2|66065.2|66074.1|66054.1|66089.4|66069.4|66068.9|66048.9|777
1583523000000|2020-03-06 19:30:00|66074.2|66054.2|66074.4|66054.4|66086.1|66066.1|66067.4|66047.4|852
1583523300000|2020-03-06 19:35:00|66073.8|66053.8|66052.2|66032.2|66080.3|66060.3|66045.9|66025.9|883
1583523600000|2020-03-06 19:40:00|66052.6|66032.6|66048.8|66028.8|66056.3|66036.3|66033.2|66013.2|814
1583523900000|2020-03-06 19:45:00|66048.3|66028.3|66018.4|65998.4|66060|66040|66016.5|65996.5|859
1583524200000|2020-03-06 19:50:00|66018.1|65998.1|66014.5|65994.5|66039.1|66019.1|66010.9|65990.9|868
1583524500000|2020-03-06 19:55:00|66014.7|65994.7|66006.7|65986.7|66042.9|66024|66002.1|65982.1|879
1583524800000|2020-03-06 20:00:00|66008.7|65988.7|66009.4|65989.4|66043.1|66023.1|66002.8|65982.8|900
1583525100000|2020-03-06 20:05:00|66009.7|65989.7|66003.9|65983.9|66018.5|65998.5|65995.2|65975.2|882
1583525400000|2020-03-06 20:10:00|66003.5|65983.5|65967.1|65947.1|66009.8|65989.8|65964.5|65944.5|949
1583525700000|2020-03-06 20:15:00|65966.3|65946.3|66005.7|65985.7|66005.9|65985.9|65962.9|65942.9|938
1583526000000|2020-03-06 20:20:00|66005.4|65985.4|66037.2|66017.2|66038.4|66018.4|65996.9|65976.9|941
1583526300000|2020-03-06 20:25:00|66037.9|66017.9|66000.9|65980.9|66062.9|66042.9|65998.7|65978.7|1008
1583526600000|2020-03-06 20:30:00|65999.9|65979.9|66044.9|66024.9|66050.3|66030.3|65997|65977|1052
1583526900000|2020-03-06 20:35:00|66045.1|66025.1|66046.2|66026.2|66064.8|66044.8|66025.4|66005.4|1074
1583527200000|2020-03-06 20:40:00|66045.9|66025.9|66066.7|66046.7|66073.9|66053.9|66030.3|66010.3|971
1583527500000|2020-03-06 20:45:00|66072.3|66052.3|66061.6|66041.6|66073.8|66053.8|66049.4|66029.4|983
1583527800000|2020-03-06 20:50:00|66061.4|66041.4|66084.5|66064.5|66101.1|66081.1|66061.4|66041.4|970
1583528100000|2020-03-06 20:55:00|66084|66064|66072.7|66052.7|66104.2|66084.2|66062.6|66042.6|957
1583528400000|2020-03-06 21:00:00|66072.6|66052.6|66058.5|66038.5|66074.1|66054.1|66042.3|66022.3|750
1583528700000|2020-03-06 21:05:00|66058.4|66038.4|66068.9|66048.9|66073.3|66053.3|66058.4|66038.4|540
1583529000000|2020-03-06 21:10:00|66069|66049|66078.5|66058.5|66083.3|66063.3|66066.4|66046.4|430
1583529300000|2020-03-06 21:15:00|66078.3|66058.3|66064|66044|66085.3|66065.3|66063.7|66043.7|520
1583529600000|2020-03-06 21:20:00|66064.2|66044.2|66057.9|66037.9|66065.4|66045.4|66055.4|66035.4|477
1583529900000|2020-03-06 21:25:00|66058|66038|66078.8|66058.8|66080.6|66060.6|66052.7|66032.7|439
1583530200000|2020-03-06 21:30:00|66078.9|66058.9|66079.8|66059.8|66088.2|66068.2|66078.9|66058.9|407
1583530500000|2020-03-06 21:35:00|66082.5|66060.8|66113.5|66093.5|66114.8|66094.8|66080.2|66060.2|475
1583530800000|2020-03-06 21:40:00|66112.6|66092.6|66146.5|66126.5|66146.5|66126.5|66110.6|66090.6|543
1583531100000|2020-03-06 21:45:00|66147.1|66127.1|66169.2|66149.2|66175|66153.1|66135.7|66111.5|594
1583531400000|2020-03-06 21:50:00|66169.1|66149.1|66167.4|66143.7|66175.2|66151.2|66156.7|66131.8|437
1583531700000|2020-03-06 21:55:00|66165|66145|66181.4|66133.5|66231.9|66156.1|66155|66120.5|484
1583701200000|2020-03-08 21:00:00|65879.4|65754.4|65883.6|65822.9|65905.2|65830.2|65845.8|65749.2|171
1583701500000|2020-03-08 21:05:00|65879.6|65808.4|65888.2|65821.6|65910.2|65833.5|65875.7|65792.4|131
1583701800000|2020-03-08 21:10:00|65889.6|65822.9|65888.5|65821.8|65922|65843.2|65871.1|65793.8|102
1583702100000|2020-03-08 21:15:00|65886.7|65820|65901.6|65845.6|65936.4|65859.8|65885.1|65806.9|118
1583702400000|2020-03-08 21:20:00|65909.1|65842.4|65911.1|65844.4|65927|65859.9|65889.4|65821.2|127
1583702700000|2020-03-08 21:25:00|65909.4|65844.6|65923.3|65869.8|65945.7|65879.9|65903.4|65831.8|167
1583703000000|2020-03-08 21:30:00|65926.3|65859.6|65918.7|65854.6|65956.8|65876.7|65894.1|65824|163
1583703300000|2020-03-08 21:35:00|65929.5|65833.9|65898.4|65837.6|65945.6|65861.9|65893.3|65818.8|128
1583703600000|2020-03-08 21:40:00|65930.6|65808.5|65890|65837.6|65930.6|65851.5|65885.1|65807.9|197
1583703900000|2020-03-08 21:45:00|65887.9|65836.2|65888.6|65811.6|65914.6|65836.2|65877.1|65771.2|85
1583704200000|2020-03-08 21:50:00|65906.9|65781.9|65865|65811.3|65913|65811.6|65830.5|65743.3|199
1583704500000|2020-03-08 21:55:00|65863|65805.6|65875.8|65750.8|65881|65812.4|65819|65719|298
1583704800000|2020-03-08 22:00:00|65873|65775|65891.3|65821.8|65912.4|65835.1|65841.5|65751.6|519
1583705100000|2020-03-08 22:05:00|65896|65798.8|65831.1|65788|65903.6|65828.7|65831.1|65767.2|461
1583705400000|2020-03-08 22:10:00|65840.2|65781.1|65821.3|65779.7|65882|65832.6|65807.4|65754.9|499
1583705700000|2020-03-08 22:15:00|65827.6|65777.4|65871.3|65838.2|65880|65840.1|65808.6|65765|618
1583706000000|2020-03-08 22:20:00|65868.6|65836.6|65848.8|65804.3|65906|65865.2|65833.1|65790.2|681
1583706300000|2020-03-08 22:25:00|65851|65802.7|65855.3|65810|65884|65836.9|65828.6|65784.5|753
1583706600000|2020-03-08 22:30:00|65853.9|65811.6|65795.4|65750.9|65870.8|65824.8|65790.4|65744.6|785
1583706900000|2020-03-08 22:35:00|65794.9|65752.2|65762.5|65719.3|65803.3|65759|65754.5|65714.7|711
1583707200000|2020-03-08 22:40:00|65762.8|65722|65659|65615.6|65772.4|65731.4|65658.6|65612.4|787
1583707500000|2020-03-08 22:45:00|65658.4|65617.3|65612.9|65572.3|65661.3|65621.4|65609.8|65571.4|734
1583707800000|2020-03-08 22:50:00|65612.8|65572.8|65654.8|65597.3|65655.8|65600.6|65587.9|65531.2|916
1583708100000|2020-03-08 22:55:00|65653.4|65601.5|65631.7|65583.2|65739.3|65687.8|65628|65574|881
1583708400000|2020-03-08 23:00:00|65629.8|65586.3|65649.3|65604.9|65679.1|65629.1|65618.2|65571.2|874
1583708700000|2020-03-08 23:05:00|65649.4|65605.2|65706.8|65659.5|65707.2|65661.4|65645.2|65600.5|748
1583709000000|2020-03-08 23:10:00|65707.1|65658.8|65704.4|65661.6|65760.2|65701.1|65689.5|65642.9|849
1583709300000|2020-03-08 23:15:00|65708.8|65661.5|65718.9|65675.4|65730|65686|65694.3|65643.8|631
1583709600000|2020-03-08 23:20:00|65719.6|65674.8|65656|65610.7|65722.8|65678.2|65653.8|65609.8|759
1583709900000|2020-03-08 23:25:00|65656.7|65617.3|65635.4|65599.8|65662.8|65619.2|65628.1|65583.2|752
1583710200000|2020-03-08 23:30:00|65636|65595.8|65599.6|65550.7|65664.8|65618.9|65592.2|65550.7|765
1583710500000|2020-03-08 23:35:00|65595.9|65554.9|65623.1|65582.5|65628.6|65584.2|65572.8|65528.9|739
1583710800000|2020-03-08 23:40:00|65625.4|65581.5|65641.7|65600.9|65668.7|65627.3|65608.7|65565.8|810
1583711100000|2020-03-08 23:45:00|65638.7|65593.8|65622|65581.6|65653|65614.5|65606.9|65566|825
1583711400000|2020-03-08 23:50:00|65619.2|65583.3|65620.7|65585.2|65632.3|65589.8|65612|65571.2|594
1583711700000|2020-03-08 23:55:00|65620.6|65584.4|65628|65582.8|65643.7|65602.6|65615.1|65576.4|496
1583712000000|2020-03-09 00:00:00|65630|65580|65667.1|65634|65708.1|65664.1|65622.9|65574.6|788
1583712300000|2020-03-09 00:05:00|65664.7|65633.3|65706.1|65664.1|65727.5|65692.1|65662.9|65625.3|920
1583712600000|2020-03-09 00:10:00|65704.2|65665.9|65649.1|65610.8|65708.1|65671.4|65640.3|65600|858
1583712900000|2020-03-09 00:15:00|65648.9|65610.5|65689.3|65649.1|65700.5|65661|65648.9|65606.2|835
1583713200000|2020-03-09 00:20:00|65689.7|65649.3|65674.6|65630|65694.9|65656.3|65640.1|65597|658
1583713500000|2020-03-09 00:25:00|65674.8|65629.9|65728.8|65692.6|65740.8|65697.8|65670.6|65629.9|582
1583713800000|2020-03-09 00:30:00|65737|65685|65734.7|65695.4|65767.5|65724.9|65720.1|65680|677
1583714100000|2020-03-09 00:35:00|65734.2|65695.2|65727|65680.1|65735|65695.4|65711.5|65668.2|626
1583714400000|2020-03-09 00:40:00|65726.7|65680.5|65754.5|65711.1|65758.2|65717.4|65721.3|65679.3|695
1583714700000|2020-03-09 00:45:00|65754|65711|65759.5|65717|65770.7|65730.4|65742.2|65700.7|592
1583715000000|2020-03-09 00:50:00|65761.7|65720|65785.9|65765.9|65787.7|65767.7|65756.2|65714|720
1583715300000|2020-03-09 00:55:00|65784.4|65764.4|65789.3|65769.3|65794.4|65774.4|65773.5|65753.5|712
1583715600000|2020-03-09 01:00:00|65789.4|65769.4|65787.5|65765.3|65810.5|65790.5|65782.2|65760.4|775
1583715900000|2020-03-09 01:05:00|65787.2|65764.7|65759.7|65736.5|65789.1|65767.7|65759.4|65736.3|753
1583716200000|2020-03-09 01:10:00|65760|65736.3|65743.9|65723.9|65760|65736.3|65725|65699.6|767
1583716500000|2020-03-09 01:15:00|65743.2|65723.2|65681.8|65661.8|65745.7|65725.7|65669.7|65649.6|757
1583716800000|2020-03-09 01:20:00|65683.3|65663.3|65644|65624|65684.9|65664.9|65642.6|65622.6|693
1583717100000|2020-03-09 01:25:00|65643.9|65623.9|65675.2|65655.2|65679.5|65659.5|65639.7|65619.7|692
1583717400000|2020-03-09 01:30:00|65676.1|65656.1|65660.2|65640.2|65700.2|65680.2|65659.9|65639.9|773
1583717700000|2020-03-09 01:35:00|65659.8|65639.8|65651.2|65631.2|65672.9|65652.9|65634.1|65614.1|801
1583718000000|2020-03-09 01:40:00|65651.3|65631.3|65560.1|65540.1|65651.3|65631.3|65559.6|65539.6|973
1583718300000|2020-03-09 01:45:00|65559.7|65539.7|65188.8|65129.1|65574.9|65550.1|65186.5|65129.1|1016
1583718600000|2020-03-09 01:50:00|65190.8|65129.4|65364.5|65305.2|65546.4|65430.3|65034.9|64922.4|1195
1583718900000|2020-03-09 01:55:00|65359.8|65292.1|65398|65360.5|65437.9|65380.3|65294.6|65242.6|1155
1583719200000|2020-03-09 02:00:00|65400.1|65360.1|65359.5|65327.1|65475.8|65434.8|65342.9|65298.1|1088
1583719500000|2020-03-09 02:05:00|65360.9|65323.5|65374.8|65341.2|65424|65388.3|65358.5|65321.9|1092
1583719800000|2020-03-09 02:10:00|65373.6|65342.5|65228.6|65183|65420.4|65386.2|65205.5|65162.6|1102
1583720100000|2020-03-09 02:15:00|65239.3|65195.6|65344.7|65310.8|65344.7|65313.2|65206.8|65164.7|1122
1583720400000|2020-03-09 02:20:00|65338.9|65307.7|65342|65314|65381.4|65352.4|65291.5|65258|1048
1583720700000|2020-03-09 02:25:00|65342.9|65315|65387.3|65363.2|65429|65402.7|65337.2|65310.4|1017
1583721000000|2020-03-09 02:30:00|65388.3|65362.4|65357.8|65324.1|65417.8|65389|65332.6|65302.2|937
1583721300000|2020-03-09 02:35:00|65354.5|65323|65464.7|65436|65464.7|65439.1|65348.4|65320.6|956
1583721600000|2020-03-09 02:40:00|65464.3|65434.3|65457.5|65435|65475.3|65446.6|65421.5|65396.1|997
1583721900000|2020-03-09 02:45:00|65457.7|65434.5|65527.4|65489.7|65532.6|65501.7|65451.4|65425.3|1001
1583722200000|2020-03-09 02:50:00|65531.3|65488.4|65581|65552.7|65585.8|65557|65524.2|65487.7|1054
1583722500000|2020-03-09 02:55:00|65581.1|65551.4|65570.2|65542.2|65637.4|65607.3|65568.8|65536.5|1064
1583722800000|2020-03-09 03:00:00|65569.6|65539.7|65565.7|65534.6|65626.1|65594.1|65544.6|65514.6|993
1583723100000|2020-03-09 03:05:00|65565.5|65539.2|65597.2|65571.3|65619|65586|65557.6|65527.9|960
1583723400000|2020-03-09 03:10:00|65596.9|65570.3|65627.6|65600.4|65634.2|65606.9|65589.8|65563.6|945
1583723700000|2020-03-09 03:15:00|65627.9|65601.7|65684.9|65651.6|65696.1|65665.6|65614.9|65588.2|979
1583724000000|2020-03-09 03:20:00|65681.1|65652.3|65638.9|65590.7|65723.7|65692.2|65622|65584.9|1073
1583724300000|2020-03-09 03:25:00|65639.5|65590.2|65698.9|65664|65722.1|65693.3|65629.9|65589.3|1028
1583724600000|2020-03-09 03:30:00|65695.3|65663.3|65581.4|65558.5|65705.8|65681.2|65579.7|65554.4|1045
1583724900000|2020-03-09 03:35:00|65581.7|65558.4|65563.3|65535.6|65655.6|65611.1|65557.3|65530.5|1060
1583725200000|2020-03-09 03:40:00|65560.7|65536.9|65502.5|65473.8|65560.7|65538.5|65485.9|65455|1101
1583725500000|2020-03-09 03:45:00|65502.3|65474.5|65419.8|65391|65505|65479.4|65397.7|65373.1|1038
1583725800000|2020-03-09 03:50:00|65419.2|65391.7|65509.5|65482.9|65546.6|65520.5|65405.3|65375.8|1077
1583726100000|2020-03-09 03:55:00|65513.6|65485.8|65461|65434|65546.8|65519.1|65443.3|65411.4|1047
1583726400000|2020-03-09 04:00:00|65460.8|65433.8|65458|65427.9|65544.6|65510.9|65450|65423.8|1009
1583726700000|2020-03-09 04:05:00|65460.2|65434.4|65451.8|65425.6|65499.8|65476|65419.4|65396.1|978
1583727000000|2020-03-09 04:10:00|65452.8|65424.4|65458.5|65431.1|65492.9|65468.4|65430.2|65401.2|914
1583727300000|2020-03-09 04:15:00|65459.5|65429.5|65482.3|65459.5|65487.9|65464.9|65432|65407.6|826
1583727600000|2020-03-09 04:20:00|65482.5|65459.8|65527.8|65505.8|65529.4|65506.9|65482.5|65459.7|945
1583727900000|2020-03-09 04:25:00|65531.7|65499.7|65520.8|65492.8|65548.1|65519.5|65507.3|65483|913
1583728200000|2020-03-09 04:30:00|65520.4|65492.7|65505.7|65482.2|65523.8|65497.9|65499.5|65475|794
1583728500000|2020-03-09 04:35:00|65507.9|65482.7|65533.1|65511.2|65542.6|65517.4|65499.2|65476.1|741
1583728800000|2020-03-09 04:40:00|65533.4|65510.3|65529.7|65506|65568.2|65544|65524|65502.1|831
1583729100000|2020-03-09 04:45:00|65529.5|65506.4|65530.9|65510.9|65563.6|65534.2|65516.6|65494|891
1583729400000|2020-03-09 04:50:00|65531|65511|65504.2|65481.8|65541.3|65516.2|65500.4|65478.6|762
1583729700000|2020-03-09 04:55:00|65503.5|65482|65544.7|65521.9|65547.2|65526.7|65501.7|65481.7|896
1583730000000|2020-03-09 05:00:00|65544.4|65522.5|65522.6|65501.1|65549.9|65528.3|65520.4|65499.2|958
1583730300000|2020-03-09 05:05:00|65524.5|65500.5|65470.8|65446.8|65525.9|65502.4|65467.6|65443.9|797
1583730600000|2020-03-09 05:10:00|65471.2|65446.2|65431.4|65408.8|65471.5|65447.4|65418.1|65398.1|788
1583730900000|2020-03-09 05:15:00|65430.7|65409.6|65420|65397.2|65453.5|65429.7|65415.2|65391.6|758
1583731200000|2020-03-09 05:20:00|65419.8|65397.3|65424|65401.7|65430|65408.2|65405.7|65385.7|673
1583731500000|2020-03-09 05:25:00|65424.1|65401.4|65450.9|65429.7|65453.4|65432|65417.5|65396|680
1583731800000|2020-03-09 05:30:00|65450.4|65430.4|65497.6|65477.6|65505.1|65479.9|65450.4|65430.4|649
1583732100000|2020-03-09 05:35:00|65498.9|65477.5|65571.8|65549.4|65573.1|65551.4|65490.4|65468.3|848
1583732400000|2020-03-09 05:40:00|65570.9|65550.7|65608.8|65583.1|65622.6|65599.8|65566.2|65542.8|864
1583732700000|2020-03-09 05:45:00|65608.5|65584.8|65586.5|65560.1|65621.3|65597.4|65583.6|65555.9|800
1583733000000|2020-03-09 05:50:00|65586.2|65560.2|65562.3|65537.5|65616.2|65591.1|65560.5|65534.6|853
1583733300000|2020-03-09 05:55:00|65561.9|65538.3|65652.7|65625|65657.5|65631.6|65556.4|65530.4|1041
1583733600000|2020-03-09 06:00:00|65655|65626.5|65556.9|65533.2|65655|65626.5|65549.8|65526.1|1119
1583733900000|2020-03-09 06:05:00|65558.6|65532.4|65546|65519.9|65596.7|65573.6|65532.5|65506.8|998
1583734200000|2020-03-09 06:10:00|65549.1|65517.6|65536.2|65511.9|65556.7|65531.6|65524.8|65498.8|847
1583734500000|2020-03-09 06:15:00|65535.4|65508.1|65520.1|65493.2|65543.2|65518|65520.1|65493.2|832
1583734800000|2020-03-09 06:20:00|65519.7|65494.3|65513.4|65487.2|65533.2|65508.3|65493.5|65470.1|959
1583735100000|2020-03-09 06:25:00|65513.6|65488.8|65550.1|65521.4|65572.6|65547|65511.1|65486|960
1583735400000|2020-03-09 06:30:00|65549.4|65522.8|65518.8|65495.8|65550.3|65522.8|65495.9|65472.1|1114
1583735700000|2020-03-09 06:35:00|65518.5|65496.4|65560.9|65536.5|65583.6|65555.7|65518.5|65492.8|1102
1583736000000|2020-03-09 06:40:00|65561.3|65536.8|65546.8|65520.5|65561.3|65536.8|65496.3|65471.2|1138
1583736300000|2020-03-09 06:45:00|65546.7|65520.4|65509.9|65483.5|65566|65538|65505.5|65482.5|1067
1583736600000|2020-03-09 06:50:00|65509.8|65483.7|65543.3|65519.3|65552.9|65527.4|65509.3|65483.7|988
1583736900000|2020-03-09 06:55:00|65543.4|65520.1|65543.9|65518.5|65546.3|65522|65521.8|65499.8|1145
1583737200000|2020-03-09 07:00:00|65543.4|65518.8|65494|65473.3|65543.5|65518.8|65489.9|65469.9|1026
1583737500000|2020-03-09 07:05:00|65493.3|65469.9|65324.7|65304.7|65494.7|65474.7|65322.5|65302.5|1104
1583737800000|2020-03-09 07:10:00|65325.2|65305.2|65336.4|65316.4|65344.8|65324.8|65252.3|65232.3|1154
1583738100000|2020-03-09 07:15:00|65336.8|65316.8|65266.7|65245.5|65380.1|65360.1|65261.8|65241|1119
1583738400000|2020-03-09 07:20:00|65267.4|65247.4|65262.6|65242.6|65305.3|65285.3|65201.3|65181.3|1126
1583738700000|2020-03-09 07:25:00|65261.9|65241.9|65188.8|65168.8|65271.2|65251.2|65175.7|65155.7|1086
1583739000000|2020-03-09 07:30:00|65188.4|65168.4|65163|65143|65222.4|65202.4|65151.6|65131.6|1093
1583739300000|2020-03-09 07:35:00|65161.5|65141.5|65119.6|65099.6|65175.1|65155.1|65114.8|65094.8|1075
1583739600000|2020-03-09 07:40:00|65120.3|65100.3|65208.4|65188.4|65218.8|65198.8|65114.6|65094.6|1098
1583739900000|2020-03-09 07:45:00|65208.3|65188.3|65173.4|65153.4|65290.8|65270.8|65171|65151|987
1583740200000|2020-03-09 07:50:00|65175|65155|65326.5|65306.5|65326.5|65306.5|65170.6|65150.6|765
1583740500000|2020-03-09 07:55:00|65325.2|65305.2|65325.8|65305.8|65356.6|65336.6|65301|65281|781
1583740800000|2020-03-09 08:00:00|65321.4|65306.4|65388.3|65368.3|65399.5|65379.5|65317.8|65297.8|818
1583741100000|2020-03-09 08:05:00|65387.5|65367.5|65408.8|65388.8|65445.3|65425.3|65327.6|65307.6|786
1583741400000|2020-03-09 08:10:00|65408.7|65388.7|65441.4|65421.4|65459.2|65439.2|65403.6|65383.6|777
1583741700000|2020-03-09 08:15:00|65441.5|65421.5|65384|65364|65449.3|65429.3|65383.7|65363.7|750
1583742000000|2020-03-09 08:20:00|65384.9|65364.9|65443.1|65423.1|65484.1|65464.1|65383|65363|798
1583742300000|2020-03-09 08:25:00|65445.3|65425.3|65401.7|65381.7|65447.1|65427.1|65392.5|65372.5|754
1583742600000|2020-03-09 08:30:00|65403.2|65383.2|65477.5|65457.5|65482.9|65462.9|65354.9|65334.9|776
1583742900000|2020-03-09 08:35:00|65477|65457|65560.5|65540.5|65605.7|65585.7|65461.4|65441.4|808
1583743200000|2020-03-09 08:40:00|65560.4|65540.4|65524.7|65504.7|65603.9|65583.9|65511.4|65491.4|782
1583743500000|2020-03-09 08:45:00|65525.6|65505.6|65495.7|65475.7|65580.7|65560.7|65478.8|65458.8|777
1583743800000|2020-03-09 08:50:00|65495.5|65475.5|65447.5|65427.5|65525.3|65505.3|65432.2|65414.6|785
1583744100000|2020-03-09 08:55:00|65447.9|65427.9|65538.6|65518.6|65543.9|65523.9|65447.9|65427.9|723
1583744400000|2020-03-09 09:00:00|65538.5|65518.5|65587.3|65567.3|65592.7|65572.7|65515.6|65495.6|743
1583744700000|2020-03-09 09:05:00|65588.9|65568.9|65631.6|65611.6|65633|65614.1|65584.6|65564.6|763
1583745000000|2020-03-09 09:10:00|65631.1|65611.1|65676.8|65656.8|65697.6|65677.6|65592.5|65572.5|755
1583745300000|2020-03-09 09:15:00|65677.3|65657.3|65690.9|65670.9|65711.5|65691.5|65642.7|65622.7|763
1583745600000|2020-03-09 09:20:00|65690.3|65670.3|65678.8|65658.8|65736|65716|65651.7|65631.7|776
1583745900000|2020-03-09 09:25:00|65679.3|65659.3|65731.3|65711.3|65753.6|65733.6|65677.4|65657.4|783
1583746200000|2020-03-09 09:30:00|65731.6|65711.6|65656.6|65636.6|65740.4|65720.4|65649|65629|735
1583746500000|2020-03-09 09:35:00|65658.1|65638.1|65647.2|65627.2|65678.7|65658.7|65618.6|65598.6|734
1583746800000|2020-03-09 09:40:00|65647.4|65627.4|65636.3|65616.3|65672.2|65652.2|65612.3|65592.3|691
1583747100000|2020-03-09 09:45:00|65636.4|65616.4|65631.8|65611.8|65653|65633|65619.3|65599.3|658
1583747400000|2020-03-09 09:50:00|65631.6|65611.6|65543.8|65523.8|65634.5|65614.5|65540.3|65520.3|706
1583747700000|2020-03-09 09:55:00|65544.3|65524.3|65606.3|65586.3|65611.1|65591.1|65544.3|65524.3|772
1583748000000|2020-03-09 10:00:00|65607.8|65587.8|65492.2|65472.2|65614.6|65594.6|65486.5|65466.5|763
1583748300000|2020-03-09 10:05:00|65492.3|65472.3|65457.1|65437.1|65504.5|65484.5|65451.5|65433.4|741
1583748600000|2020-03-09 10:10:00|65457.4|65437.4|65371.1|65351.1|65477.2|65459.5|65337.3|65317.3|760
1583748900000|2020-03-09 10:15:00|65365.4|65345.4|65404.2|65384.2|65419|65399|65350.8|65330.8|749
1583749200000|2020-03-09 10:20:00|65403.4|65383.4|65398.9|65378.9|65419.9|65402.9|65361.5|65341.5|750
1583749500000|2020-03-09 10:25:00|65396.8|65376.8|65485.4|65465.4|65489|65469|65387|65367|780
1583749800000|2020-03-09 10:30:00|65485.6|65465.6|65512.4|65492.4|65519.5|65499.9|65466.5|65446.5|717
1583750100000|2020-03-09 10:35:00|65512.2|65492.2|65524.2|65504.2|65541.2|65521.2|65484.8|65464.8|721
1583750400000|2020-03-09 10:40:00|65521.1|65506.1|65496.7|65476.7|65542.1|65522.1|65479.3|65459.7|734
1583750700000|2020-03-09 10:45:00|65496.5|65476.5|65451.9|65431.9|65496.5|65476.5|65449.1|65429.9|710
1583751000000|2020-03-09 10:50:00|65452.2|65432.2|65422.9|65402.9|65459.8|65440.2|65393.8|65373.8|742
1583751300000|2020-03-09 10:55:00|65422.5|65402.5|65414.6|65394.6|65441.4|65421.4|65392.7|65372.7|719
1583751600000|2020-03-09 11:00:00|65410.9|65390.9|65417.4|65397.4|65450.1|65430.1|65385.1|65365.1|739
1583751900000|2020-03-09 11:05:00|65416.6|65396.6|65399.7|65379.7|65443.3|65423.3|65399.6|65379.6|707
1583752200000|2020-03-09 11:10:00|65400|65380|65423.4|65403.4|65437.3|65417.3|65398.3|65378.3|751
1583752500000|2020-03-09 11:15:00|65423.9|65403.9|65433.2|65413.2|65449.9|65429.9|65405|65385|788
1583752800000|2020-03-09 11:20:00|65433.4|65413.4|65433.5|65413.5|65449.2|65429.2|65423|65403|786
1583753100000|2020-03-09 11:25:00|65433.3|65413.3|65440.1|65420.1|65452.2|65432.2|65419.7|65399.7|752
1583753400000|2020-03-09 11:30:00|65440.3|65420.3|65441.8|65421.8|65451.8|65431.8|65425.6|65405.6|745
1583753700000|2020-03-09 11:35:00|65441.6|65421.6|65427.4|65407.4|65444.4|65424.4|65416|65396|742
1583754000000|2020-03-09 11:40:00|65427.7|65407.7|65461.2|65441.2|65464.3|65444.3|65419.1|65399.1|750
1583754300000|2020-03-09 11:45:00|65457.4|65437.4|65420.5|65400.5|65490.6|65470.6|65396.2|65376.2|786
1583754600000|2020-03-09 11:50:00|65420.4|65400.4|65433.6|65413.6|65451.9|65431.9|65379.4|65359.4|771
1583754900000|2020-03-09 11:55:00|65433.2|65413.2|65401.4|65381.4|65463.6|65443.6|65373.8|65355.8|800
1583755200000|2020-03-09 12:00:00|65399.5|65379.5|65396.5|65381.5|65416.3|65397.3|65381.2|65361.2|760
1583755500000|2020-03-09 12:05:00|65399.3|65379.3|65342.3|65322.3|65400.8|65380.8|65325.8|65305.8|757
1583755800000|2020-03-09 12:10:00|65342.2|65322.2|65371.3|65351.3|65382.4|65362.4|65326.3|65307.7|742
1583756100000|2020-03-09 12:15:00|65371.5|65351.5|65459.8|65439.8|65465.3|65445.3|65370.6|65350.6|770
1583756400000|2020-03-09 12:20:00|65452.6|65432.6|65459.1|65439.1|65472.3|65452.3|65431.8|65411.8|782
1583756700000|2020-03-09 12:25:00|65459.2|65439.2|65514.9|65494.9|65514.9|65494.9|65428.8|65408.8|778
1583757000000|2020-03-09 12:30:00|65514.8|65494.8|65432.2|65412.2|65521.3|65501.3|65428.9|65408.9|795
1583757300000|2020-03-09 12:35:00|65430.8|65410.8|65416|65396|65458|65438|65403.5|65383.5|798
1583757600000|2020-03-09 12:40:00|65418.1|65398.1|65369|65349|65426.5|65406.5|65363.2|65343.2|762
1583757900000|2020-03-09 12:45:00|65371.2|65351.2|65438.5|65418.5|65439.6|65419.6|65369.6|65350.6|748
1583758200000|2020-03-09 12:50:00|65438.6|65418.6|65388.8|65368.8|65453.9|65433.9|65377|65357|782
1583758500000|2020-03-09 12:55:00|65389.4|65369.4|65326.6|65306.6|65389.5|65369.5|65323.3|65303.3|768
1583758800000|2020-03-09 13:00:00|65326.8|65306.8|65275.1|65255.1|65357|65337|65255.8|65235.8|745
1583759100000|2020-03-09 13:05:00|65274.9|65254.9|65253.7|65233.7|65279.6|65259.6|65225|65205|702
1583759400000|2020-03-09 13:10:00|65253.6|65233.6|65212.4|65192.4|65256.2|65236.2|65197.8|65177.8|785
1583759700000|2020-03-09 13:15:00|65211.2|65191.2|65204.5|65189.5|65235.8|65215.8|65178.5|65158.5|786
1583760000000|2020-03-09 13:20:00|65207.9|65187.9|65156.4|65136.4|65220.4|65201.5|65156.4|65136.4|789
1583760300000|2020-03-09 13:25:00|65156.3|65136.3|65200|65180|65208.9|65188.9|65132|65112|763
1583760600000|2020-03-09 13:30:00|65198.3|65178.3|65112.3|65097.3|65199.8|65179.8|65112.3|65094.3|791
1583760900000|2020-03-09 13:35:00|65112.4|65097.4|65061.7|65041.7|65140.2|65121.8|65057.6|65037.6|801
1583761200000|2020-03-09 13:40:00|65062|65042|65161.1|65141.1|65202.2|65182.2|65048.5|65028.8|797
1583761500000|2020-03-09 13:45:00|65157.6|65137.6|65387.3|65367.3|65497.6|65465.3|65156.7|65136.7|834
1583761800000|2020-03-09 13:50:00|65388.1|65368.1|65471.2|65451.2|65671.3|65651.3|65363.6|65343.6|838
1583762100000|2020-03-09 13:55:00|65475.2|65455.2|65506.2|65486.2|65565.4|65545.4|65455.1|65435.1|842
1583762400000|2020-03-09 14:00:00|65519|65499|65346.6|65326.6|65524.9|65504.9|65346.6|65326.6|826
1583762700000|2020-03-09 14:05:00|65339.6|65319.6|65385.4|65365.4|65506.8|65486.8|65324.3|65304.3|828
1583763000000|2020-03-09 14:10:00|65383.2|65363.2|65351.1|65331.1|65384.8|65364.8|65249.1|65226.7|823
1583763300000|2020-03-09 14:15:00|65351.2|65331.2|65396.8|65376.8|65447.5|65427.5|65350.5|65330.5|823
1583763600000|2020-03-09 14:20:00|65397.1|65377.1|65384.6|65364.6|65399.1|65379.1|65293.3|65273.3|814
1583763900000|2020-03-09 14:25:00|65386.9|65366.9|65408.5|65388.5|65464.4|65444.4|65346.4|65326.4|805
1583764200000|2020-03-09 14:30:00|65409|65389|65430.9|65410.9|65458.7|65438.7|65362|65342|793
1583764500000|2020-03-09 14:35:00|65430|65410|65450.1|65430.1|65462.3|65442.3|65370.7|65350.7|817
1583764800000|2020-03-09 14:40:00|65450.5|65430.5|65442.2|65422.2|65464.1|65444.1|65400.1|65380.1|811
1583765100000|2020-03-09 14:45:00|65441|65421|65375.7|65355.7|65455.9|65435.9|65366.1|65346.1|779
1583765400000|2020-03-09 14:50:00|65375.5|65355.5|65361.9|65341.9|65418|65398|65327.7|65307.7|783
1583765700000|2020-03-09 14:55:00|65362.6|65342.6|65319.9|65299.9|65397.8|65377.8|65297.8|65277.8|800
1583766000000|2020-03-09 15:00:00|65317.5|65297.5|65336.5|65316.5|65348.3|65328.3|65282.1|65262.1|762
1583766300000|2020-03-09 15:05:00|65335.5|65315.5|65300.1|65280.1|65335.5|65315.5|65259.1|65239.1|768
1583766600000|2020-03-09 15:10:00|65300.5|65280.5|65340.9|65320.9|65345.3|65326|65289.5|65271.5|773
1583766900000|2020-03-09 15:15:00|65337.3|65317.3|65280.6|65260.6|65363.3|65343.3|65278.3|65258.8|780
1583767200000|2020-03-09 15:20:00|65280.8|65260.8|65345.9|65325.9|65348.9|65328.9|65259.3|65239.3|749
1583767500000|2020-03-09 15:25:00|65345.8|65325.8|65398.1|65378.1|65403.5|65383.5|65329.7|65309.7|752
1583767800000|2020-03-09 15:30:00|65397.9|65377.9|65371.1|65351.1|65438|65418|65362.3|65342.3|803
1583768100000|2020-03-09 15:35:00|65371.3|65351.3|65372.9|65352.9|65418.5|65398.5|65354.4|65334.4|771
1583768400000|2020-03-09 15:40:00|65373|65353|65400.3|65380.3|65413.4|65393.4|65356.8|65336.8|791
1583768700000|2020-03-09 15:45:00|65400.6|65380.6|65428.9|65408.9|65449.2|65429.2|65380.4|65360.4|784
1583769000000|2020-03-09 15:50:00|65429|65409|65430.5|65410.5|65447.7|65427.7|65413.9|65393.9|787
1583769300000|2020-03-09 15:55:00|65430.1|65410.1|65402.8|65382.8|65433.8|65413.8|65366.2|65346.2|815
1583769600000|2020-03-09 16:00:00|65402.2|65382.2|65385.1|65365.1|65433.9|65415.9|65380.1|65360.1|773
1583769900000|2020-03-09 16:05:00|65385.7|65365.7|65376.7|65356.7|65392.2|65372.5|65346.3|65326.3|794
1583770200000|2020-03-09 16:10:00|65376.8|65356.8|65323.5|65303.5|65376.8|65356.8|65289.5|65269.5|763
1583770500000|2020-03-09 16:15:00|65323.7|65303.7|65292|65272|65325|65305|65248.2|65228.2|774
1583770800000|2020-03-09 16:20:00|65292.5|65272.5|65324.2|65304.2|65363.9|65343.9|65288.1|65268.1|802
1583771100000|2020-03-09 16:25:00|65324.8|65304.8|65286.2|65266.2|65332.9|65312.9|65253.9|65233.9|807
1583771400000|2020-03-09 16:30:00|65286|65266|65182.6|65162.6|65289.5|65269.5|65131|65110.8|829
1583771700000|2020-03-09 16:35:00|65183.7|65163.7|65162.2|65142.2|65189.6|65169.6|65130.1|65110.1|824
1583772000000|2020-03-09 16:40:00|65162.3|65142.3|65147.1|65127.1|65165.1|65145.1|65112.5|65092.5|796
1583772300000|2020-03-09 16:45:00|65147.6|65127.6|65138|65118|65202.2|65182.2|65115.1|65095.1|795
1583772600000|2020-03-09 16:50:00|65137.8|65117.8|65136|65116|65153.6|65133.6|65107.3|65087.3|760
1583772900000|2020-03-09 16:55:00|65134.7|65114.7|65097.3|65077.3|65135.9|65115.9|65082.2|65062.2|761
1583773200000|2020-03-09 17:00:00|65097.2|65077.2|65188.1|65168.1|65210.7|65190.7|65090.4|65072.2|760
1583773500000|2020-03-09 17:05:00|65186.9|65166.9|65237.2|65217.2|65252.4|65232.4|65181.5|65163.7|782
1583773800000|2020-03-09 17:10:00|65237|65217|65201.8|65181.8|65254|65234|65193.8|65173.8|779
1583774100000|2020-03-09 17:15:00|65202|65182|65171.5|65151.5|65203.7|65183.7|65158.7|65138.7|777
1583774400000|2020-03-09 17:20:00|65167.7|65152.7|65148.4|65128.4|65176.7|65159|65139.5|65122.9|739
1583774700000|2020-03-09 17:25:00|65145.7|65125.7|65134.7|65114.7|65160.3|65140.3|65121.2|65101.2|742
1583775000000|2020-03-09 17:30:00|65134.8|65114.8|65147.4|65127.4|65156.3|65136.3|65120.8|65100.8|767
1583775300000|2020-03-09 17:35:00|65146.8|65126.8|65124.9|65104.9|65165.2|65145.2|65120.2|65100.2|732
1583775600000|2020-03-09 17:40:00|65127.1|65107.1|65111.2|65091.2|65138.3|65118.3|65096.9|65076.9|765
1583775900000|2020-03-09 17:45:00|65111.7|65091.7|65141.1|65121.1|65162.3|65142.3|65110.8|65090.8|778
1583776200000|2020-03-09 17:50:00|65141.6|65121.6|65104.8|65084.8|65142|65122.5|65078.7|65058.7|762
1583776500000|2020-03-09 17:55:00|65104.2|65084.2|65141.3|65121.3|65141.3|65121.3|65049.4|65029.4|786
1583776800000|2020-03-09 18:00:00|65141.5|65121.5|65118.3|65098.3|65141.5|65121.5|65095.7|65075.7|777
1583777100000|2020-03-09 18:05:00|65118.1|65098.1|65119.3|65099.3|65150.2|65130.2|65111.4|65091.4|774
1583777400000|2020-03-09 18:10:00|65119.6|65099.6|65238.1|65218.1|65265.3|65245.3|65118.8|65098.8|771
1583777700000|2020-03-09 18:15:00|65238.9|65218.9|65280|65260|65304.9|65284.9|65237.7|65217.7|764
1583778000000|2020-03-09 18:20:00|65279.8|65259.8|65297.4|65277.4|65343.8|65323.8|65279.2|65259.2|743
1583778300000|2020-03-09 18:25:00|65298.2|65278.2|65274.4|65254.4|65306.5|65286.5|65269.6|65249.6|701
1583778600000|2020-03-09 18:30:00|65273.9|65253.9|65134.4|65114.4|65274.2|65254.2|65125.6|65105.6|771
1583778900000|2020-03-09 18:35:00|65133.8|65113.8|65156.1|65136.1|65176.9|65156.9|65126.9|65106.9|767
1583779200000|2020-03-09 18:40:00|65156.2|65136.2|65102.1|65082.1|65156.2|65136.2|65084.4|65064.4|773
1583779500000|2020-03-09 18:45:00|65103.7|65083.7|65140.2|65120.2|65159.1|65139.1|65102.6|65082.6|736
1583779800000|2020-03-09 18:50:00|65140.3|65120.3|65164.2|65144.2|65185.9|65165.9|65135.8|65115.8|764
1583780100000|2020-03-09 18:55:00|65162.2|65142.2|65150|65130|65190.8|65170.8|65136.6|65116.6|770
1583780400000|2020-03-09 19:00:00|65149.6|65129.6|65180.3|65160.3|65188.9|65168.9|65130.8|65110.8|785
1583780700000|2020-03-09 19:05:00|65185.7|65165.7|65160|65140|65224.3|65204.3|65150.1|65130.1|736
1583781000000|2020-03-09 19:10:00|65160.2|65140.2|65144|65124|65160.2|65140.2|65120.7|65100.7|720
1583781300000|2020-03-09 19:15:00|65144.5|65124.5|65188.7|65168.7|65192.9|65172.9|65136.5|65116.5|695
1583781600000|2020-03-09 19:20:00|65188.8|65168.8|65213.7|65193.7|65214.9|65194.9|65187.4|65167.4|665
1583781900000|2020-03-09 19:25:00|65213.9|65193.9|65192|65172|65248.1|65228.1|65186.6|65166.6|708
1583782200000|2020-03-09 19:30:00|65193.9|65173.9|65231.2|65211.2|65235.8|65215.8|65154.6|65134.6|719
1583782500000|2020-03-09 19:35:00|65231.8|65211.8|65289.9|65269.9|65298.8|65278.8|65222.1|65202.1|755
1583782800000|2020-03-09 19:40:00|65285.6|65265.6|65262.3|65242.3|65293|65273|65237.7|65217.7|720
1583783100000|2020-03-09 19:45:00|65262.5|65242.5|65205.2|65185.2|65270.5|65250.5|65202|65182|729
1583783400000|2020-03-09 19:50:00|65205|65185|65156.6|65136.6|65205|65185|65154.1|65134.1|711
1583783700000|2020-03-09 19:55:00|65155.2|65135.2|65203.9|65183.9|65241.1|65221.1|65148.3|65128.3|766
1583784000000|2020-03-09 20:00:00|65211.2|65191.2|65167.1|65147.1|65225.9|65205.9|65163.7|65143.7|684
1583784300000|2020-03-09 20:05:00|65167.6|65147.6|65163.1|65143.1|65169.4|65149.4|65126.8|65106.8|623
1583784600000|2020-03-09 20:10:00|65163.4|65143.4|65137.4|65117.4|65185.9|65165.9|65130.5|65110.5|619
1583784900000|2020-03-09 20:15:00|65137.5|65117.5|65141.1|65121.1|65166.3|65146.3|65136.7|65116.7|600
1583785200000|2020-03-09 20:20:00|65141.4|65121.4|65204.4|65184.4|65234.3|65214.3|65135.1|65115.1|680
1583785500000|2020-03-09 20:25:00|65204.3|65184.3|65212.4|65146.4|65235.1|65184.4|65172.5|65136.3|633
1583785800000|2020-03-09 20:30:00|65210.3|65146.2|65256.8|65191.5|65279.6|65209.9|65209.8|65144.5|559
1583786100000|2020-03-09 20:35:00|65254.9|65191.1|65243.6|65210.2|65317.2|65251.6|65234.1|65160.9|589
1583786400000|2020-03-09 20:40:00|65243.8|65210|65277.1|65245.8|65295.7|65261.1|65243|65209.1|586
1583786700000|2020-03-09 20:45:00|65278.5|65247.8|65262.6|65226.1|65284.9|65250.1|65225.3|65186.2|600
1583787000000|2020-03-09 20:50:00|65262.3|65226.3|65283.8|65246|65283.8|65247.4|65246.2|65213.9|508
1583787300000|2020-03-09 20:55:00|65283.2|65247.8|65262.3|65162.3|65339.6|65286.9|65262.3|65162.3|667
1583787600000|2020-03-09 21:00:00|65263.7|65163.7|65291.8|65191.8|65391.1|65342.3|65258.2|65158.2|222
1583787900000|2020-03-09 21:05:00|65299|65199|65265.7|65223.1|65327.7|65257.3|65263.2|65178.7|346
1583788200000|2020-03-09 21:10:00|65265.8|65222.7|65304.6|65242.7|65314.5|65246.7|65257.3|65220|192
1583788500000|2020-03-09 21:15:00|65276.7|65176.7|65270.1|65170.1|65335.3|65256.2|65238.8|65138.8|437
1583788800000|2020-03-09 21:20:00|65273.6|65173.6|65275.1|65223.1|65315.7|65230.1|65211.9|65111.9|359
1583789100000|2020-03-09 21:25:00|65274.8|65223|65245.1|65145.1|65291.1|65230.2|65215.6|65128.9|313
1583789400000|2020-03-09 21:30:00|65245|65145|65263.8|65163.8|65282.9|65220.5|65210.1|65115.6|396
1583789700000|2020-03-09 21:35:00|65263|65163|65261.4|65191.3|65279.8|65222.9|65230.9|65154.4|425
1583790000000|2020-03-09 21:40:00|65261.3|65191.4|65255.5|65191.3|65266.5|65201|65238.6|65170.6|307
1583790300000|2020-03-09 21:45:00|65258.1|65186.6|65263|65163|65325.7|65225.7|65229.7|65145.6|432
1583790600000|2020-03-09 21:50:00|65251.6|65151.6|65232.8|65132.8|65329.7|65229.7|65214.6|65114.6|332
1583790900000|2020-03-09 21:55:00|65238.1|65138.1|65237.3|65137.3|65316.2|65216.2|65194.2|65094.2|254
1583791200000|2020-03-09 22:00:00|65236.3|65136.3|65273.7|65249.3|65338.4|65253.7|65232.7|65132.7|613
1583791500000|2020-03-09 22:05:00|65270.5|65246.6|65212.8|65191.3|65285.2|65265.1|65211.2|65187.1|533
1583791800000|2020-03-09 22:10:00|65212.3|65190.9|65193.3|65171.6|65212.3|65190.9|65173|65151.4|522
1583792100000|2020-03-09 22:15:00|65194.6|65174.6|65201.6|65180.3|65235.3|65210.2|65191.4|65170.2|502
1583792400000|2020-03-09 22:20:00|65201.5|65180.2|65232|65210.1|65233.8|65211.8|65201.4|65179.5|558
1583792700000|2020-03-09 22:25:00|65233.1|65211.9|65211.9|65191.9|65235.7|65213.3|65211.9|65190.5|534
1583793000000|2020-03-09 22:30:00|65212.6|65191|65209.4|65189.4|65215.5|65192|65181.3|65160.3|605
1583793300000|2020-03-09 22:35:00|65209.9|65187.1|65207.9|65187.9|65247.3|65227.2|65200.3|65179.4|569
1583793600000|2020-03-09 22:40:00|65208|65188|65236.9|65216.9|65238|65218|65187.9|65167.9|458
1583793900000|2020-03-09 22:45:00|65237.5|65217.5|65265.2|65245.2|65276.4|65252.9|65231.1|65210.2|564
1583794200000|2020-03-09 22:50:00|65265.3|65244.5|65276.1|65256.1|65288.2|65268|65258.2|65235.3|589
1583794500000|2020-03-09 22:55:00|65276.6|65255.6|65286.6|65266.6|65292|65272|65274.1|65251.3|578
1583794800000|2020-03-09 23:00:00|65286.4|65266.4|65357.2|65337.2|65357.5|65337.5|65284.9|65264.9|635
1583795100000|2020-03-09 23:05:00|65355.3|65335.3|65352.8|65332.8|65355.5|65335.5|65335|65315|595
1583795400000|2020-03-09 23:10:00|65353|65333|65381.3|65361.3|65391.9|65371.9|65351.3|65331.3|652
1583795700000|2020-03-09 23:15:00|65383.3|65363.3|65373.3|65353.3|65385|65365|65360.7|65340.7|562
1583796000000|2020-03-09 23:20:00|65372.9|65352.9|65384.8|65364.8|65386.1|65366.1|65372|65352|528
1583796300000|2020-03-09 23:25:00|65384.7|65364.7|65392.1|65372.1|65394.6|65374.6|65382.8|65362.8|426
1583796600000|2020-03-09 23:30:00|65391.7|65371.7|65390.6|65370.6|65392.2|65372.2|65379.4|65359.4|479
1583796900000|2020-03-09 23:35:00|65390.9|65370.9|65425.2|65405.2|65425.7|65405.7|65390.4|65370.4|626
1583797200000|2020-03-09 23:40:00|65425.1|65405.1|65486.2|65466.2|65489.1|65469.1|65418.8|65398.8|686
1583797500000|2020-03-09 23:45:00|65489.5|65469.5|65491.7|65471.7|65495.1|65475.1|65458.3|65438.3|670
1583797800000|2020-03-09 23:50:00|65492.2|65472.2|65530.2|65510.2|65536.9|65516.2|65465.2|65445.2|616
1583798100000|2020-03-09 23:55:00|65531|65511|65512.5|65492.5|65535.5|65515.5|65497.7|65477.7|684
1583798400000|2020-03-10 00:00:00|65512.6|65492.6|65498.3|65478.3|65528.7|65508.7|65463.8|65440.7|709
1583798700000|2020-03-10 00:05:00|65496.2|65476.2|65418|65397.3|65496.7|65476.7|65401|65381|699
1583799000000|2020-03-10 00:10:00|65418.9|65398.9|65443.5|65423.5|65452.7|65432.7|65358.3|65338.3|694
1583799300000|2020-03-10 00:15:00|65443.9|65423.9|65481.9|65461.9|65489.3|65469.3|65443.9|65423.9|647
1583799600000|2020-03-10 00:20:00|65482.4|65461.6|65499.9|65479.9|65500.9|65480.9|65472.5|65452.5|619
1583799900000|2020-03-10 00:25:00|65499.5|65479.5|65485|65465|65500.4|65480.4|65479.6|65459.6|532
1583800200000|2020-03-10 00:30:00|65485.2|65465.2|65502.1|65482.1|65510.3|65490.3|65483.8|65463.8|492
1583800500000|2020-03-10 00:35:00|65502.2|65482.2|65504.4|65484.4|65513.9|65493.9|65490.3|65470.3|564
1583800800000|2020-03-10 00:40:00|65504.2|65484.2|65518|65498|65520|65500|65502.8|65482.8|573
1583801100000|2020-03-10 00:45:00|65519|65499|65550.6|65530.6|65551.1|65531.1|65510.2|65490.2|634
1583801400000|2020-03-10 00:50:00|65550.4|65530.4|65597.6|65577.6|65635.4|65615.4|65548.4|65528.4|692
1583801700000|2020-03-10 00:55:00|65597|65577|65589.9|65569.9|65618.3|65598.3|65570.5|65550.5|759
1583802000000|2020-03-10 01:00:00|65591.9|65571.9|65648.7|65628.7|65664.6|65644.6|65579.6|65559.6|741
1583802300000|2020-03-10 01:05:00|65653.1|65633.1|65600.2|65580.2|65653.1|65633.1|65575.2|65555.2|707
1583802600000|2020-03-10 01:10:00|65599.8|65579.8|65552.5|65532.5|65599.8|65579.8|65532.9|65512.9|675
1583802900000|2020-03-10 01:15:00|65553.5|65533.5|65536.4|65516.4|65562.4|65542.4|65525.6|65505.6|629
1583803200000|2020-03-10 01:20:00|65536.9|65516.9|65585.3|65565.3|65593|65572.7|65528.3|65508.3|683
1583803500000|2020-03-10 01:25:00|65584.8|65564.8|65576.5|65556.5|65614.8|65594.8|65570.8|65550.8|565
1583803800000|2020-03-10 01:30:00|65578.1|65558.1|65531|65511|65591.6|65571.6|65529.7|65509.7|592
1583804100000|2020-03-10 01:35:00|65531.5|65511.5|65535.3|65515.3|65562.1|65542.1|65530.9|65510.9|593
1583804400000|2020-03-10 01:40:00|65536|65516|65483.9|65463.9|65539.3|65519.3|65483.6|65463.6|647
1583804700000|2020-03-10 01:45:00|65484|65464|65488.9|65468.9|65496|65476|65472.2|65452.2|634
1583805000000|2020-03-10 01:50:00|65490.9|65470.9|65472.3|65452.3|65499.4|65479.4|65462|65442|595
1583805300000|2020-03-10 01:55:00|65472.2|65452.2|65458.8|65438.8|65474|65454|65418|65398|643
1583805600000|2020-03-10 02:00:00|65458.6|65438.6|65449.2|65429.2|65469.4|65449.4|65439.8|65419.8|632
1583805900000|2020-03-10 02:05:00|65448.9|65428.9|65468.3|65448.3|65468.8|65448.8|65418.6|65398.6|625
1583806200000|2020-03-10 02:10:00|65468.5|65448.5|65487.6|65467.6|65488.9|65468.9|65458.4|65438.4|569
1583806500000|2020-03-10 02:15:00|65487.8|65467.8|65505.3|65485.3|65507.6|65487.6|65473.1|65453.1|597
1583806800000|2020-03-10 02:20:00|65505.5|65485.5|65511.4|65491.4|65513.5|65493.5|65492.9|65472.9|584
1583807100000|2020-03-10 02:25:00|65512.3|65492.3|65510.7|65490.7|65514.3|65494.3|65501.7|65481.7|546
1583807400000|2020-03-10 02:30:00|65510.5|65490.5|65501.1|65481.1|65512|65492|65487.1|65467.1|553
1583807700000|2020-03-10 02:35:00|65501.4|65481.4|65459.7|65439.7|65503.4|65483.4|65459|65439|553
1583808000000|2020-03-10 02:40:00|65459.6|65439.6|65470.1|65450.1|65477.2|65457.2|65450.6|65430.6|512
1583808300000|2020-03-10 02:45:00|65469.9|65449.9|65468.1|65448.1|65473.7|65453.7|65458.1|65438.1|449
1583808600000|2020-03-10 02:50:00|65468.2|65448.2|65449.7|65429.7|65468.5|65448.5|65449.2|65429.2|443
1583808900000|2020-03-10 02:55:00|65449.9|65429.9|65443.7|65423.7|65456.2|65436.2|65442|65422|441
1583809200000|2020-03-10 03:00:00|65444|65424|65429.3|65409.3|65446.3|65426.3|65424.3|65404.3|515
1583809500000|2020-03-10 03:05:00|65429|65409|65421.1|65401.1|65429.3|65409.3|65415.3|65395.3|493
1583809800000|2020-03-10 03:10:00|65421.8|65401.8|65456.6|65436.6|65456.7|65436.7|65421.5|65401.5|516
1583810100000|2020-03-10 03:15:00|65456.5|65436.5|65479.3|65459.3|65480.1|65460.1|65452.7|65432.7|544
1583810400000|2020-03-10 03:20:00|65479.4|65459.4|65450.5|65430.5|65484|65464|65450|65430|574
1583810700000|2020-03-10 03:25:00|65450.6|65430.6|65453.2|65433.2|65456.8|65436.8|65443.3|65423.3|452
1583811000000|2020-03-10 03:30:00|65452.9|65432.9|65431.8|65411.8|65454|65434|65420.3|65400.3|507
1583811300000|2020-03-10 03:35:00|65431.7|65411.7|65459.4|65439.4|65459.9|65439.9|65431.6|65411.6|524
1583811600000|2020-03-10 03:40:00|65460|65440|65477.5|65457.5|65486.9|65466.9|65455.7|65435.7|539
1583811900000|2020-03-10 03:45:00|65477.4|65457.4|65541.6|65521.6|65552.4|65532.4|65475.9|65455.9|664
1583812200000|2020-03-10 03:50:00|65541.5|65521.5|65545.1|65525.1|65547.1|65527.1|65528.5|65508.5|622
1583812500000|2020-03-10 03:55:00|65545.2|65525.2|65526.3|65506.3|65561.8|65541.8|65525.3|65505.3|611
1583812800000|2020-03-10 04:00:00|65526.8|65506.8|65531.9|65511.9|65546.6|65526.6|65512.5|65492.5|650
1583813100000|2020-03-10 04:05:00|65531.8|65511.8|65520.7|65500.7|65556|65536|65509.3|65489.3|639
1583813400000|2020-03-10 04:10:00|65520.6|65500.6|65517.6|65497.6|65531|65511|65503.1|65483.1|587
1583813700000|2020-03-10 04:15:00|65518|65498|65523.4|65503.4|65536.8|65516.8|65508.8|65488.8|592
1583814000000|2020-03-10 04:20:00|65523.3|65503.3|65540.9|65520.9|65549|65529|65520.2|65500.2|596
1583814300000|2020-03-10 04:25:00|65541.1|65521.1|65592.2|65572.2|65605.6|65585.6|65533.6|65513.6|677
1583814600000|2020-03-10 04:30:00|65592.3|65572.3|65592.8|65572.8|65622.1|65602.1|65566.4|65546.4|691
1583814900000|2020-03-10 04:35:00|65592.9|65572.9|65594.2|65574.2|65616.5|65596.5|65572.7|65552.7|541
1583815200000|2020-03-10 04:40:00|65594.1|65574.1|65579.5|65559.5|65596|65576|65560.6|65540.6|562
1583815500000|2020-03-10 04:45:00|65579.8|65559.8|65586.1|65566.1|65603.6|65583.6|65579.7|65559.7|509
1583815800000|2020-03-10 04:50:00|65586.2|65566.2|65586.8|65566.8|65594.9|65574.9|65582.8|65562.8|516
1583816100000|2020-03-10 04:55:00|65586.7|65566.7|65640.8|65620.8|65646.7|65626.7|65586.7|65566.7|599
1583816400000|2020-03-10 05:00:00|65640.9|65620.9|65681.7|65661.7|65686.1|65666.1|65631.3|65611.3|670
1583816700000|2020-03-10 05:05:00|65681.2|65661.2|65740|65720|65752.1|65732.1|65681|65661|741
1583817000000|2020-03-10 05:10:00|65739.9|65719.9|65727.8|65707.8|65752.4|65732.4|65720.3|65700.3|708
1583817300000|2020-03-10 05:15:00|65727.5|65707.5|65733.8|65713.8|65753.3|65733.3|65726.9|65706.9|736
1583817600000|2020-03-10 05:20:00|65733.9|65713.9|65738.9|65718.9|65754.4|65734.4|65721.2|65701.2|709
1583817900000|2020-03-10 05:25:00|65739.5|65719.5|65772.2|65752.2|65778.8|65758.8|65739.5|65719.5|696
1583818200000|2020-03-10 05:30:00|65772|65752|65801|65781|65856.4|65836.4|65771.6|65751.6|746
1583818500000|2020-03-10 05:35:00|65801.2|65781.2|65765.5|65745.5|65801.7|65781.7|65752.6|65732.6|653
1583818800000|2020-03-10 05:40:00|65765.2|65745.2|65726.4|65706.4|65782.9|65762.9|65723|65703|635
1583819100000|2020-03-10 05:45:00|65727.2|65707.2|65748.2|65728.2|65774.4|65754.4|65720|65700|664
1583819400000|2020-03-10 05:50:00|65747.2|65727.2|65779.7|65759.7|65787.3|65767.3|65736.5|65716.5|652
1583819700000|2020-03-10 05:55:00|65779.9|65759.9|65834.3|65814.3|65887.4|65867.4|65778.6|65758.6|768
1583820000000|2020-03-10 06:00:00|65834.9|65814.9|65759.8|65739.8|65841.4|65821.4|65738|65718|796
1583820300000|2020-03-10 06:05:00|65760.2|65740.2|65673.9|65653.9|65771.5|65751.5|65673.7|65653.7|756
1583820600000|2020-03-10 06:10:00|65672.9|65652.9|65684|65664|65703.5|65683.5|65646.9|65626.9|741
1583820900000|2020-03-10 06:15:00|65685.5|65665.5|65672|65652|65691.2|65671.2|65654.8|65634.8|747
1583821200000|2020-03-10 06:20:00|65672.2|65652.2|65692.8|65672.8|65704.1|65684.1|65668.7|65648.7|677
1583821500000|2020-03-10 06:25:00|65692.9|65672.9|65733.6|65713.6|65748.7|65728.7|65690.7|65670.7|676
1583821800000|2020-03-10 06:30:00|65733.8|65713.8|65775.8|65755.8|65794.3|65774.3|65733.8|65713.8|726
1583822100000|2020-03-10 06:35:00|65775.3|65755.3|65772.6|65752.6|65783.8|65763.8|65742.7|65722.7|632
1583822400000|2020-03-10 06:40:00|65772.9|65752.9|65791.6|65771.6|65812.3|65792.3|65767.5|65747.5|716
1583822700000|2020-03-10 06:45:00|65794.4|65774.4|65735.6|65715.6|65801.8|65781.8|65724.8|65704.8|731
1583823000000|2020-03-10 06:50:00|65736|65716|65737.9|65717.9|65769.1|65749.1|65725.7|65705.7|738
1583823300000|2020-03-10 06:55:00|65746.9|65726.9|65845.8|65823.6|65851.6|65831.6|65737.2|65717.2|769
1583823600000|2020-03-10 07:00:00|65837.6|65814.5|65790.2|65770.2|65862.1|65839.4|65778.1|65758.1|839
1583823900000|2020-03-10 07:05:00|65789.5|65769.5|65744.9|65724.9|65791.1|65771.1|65736.3|65716.3|802
1583824200000|2020-03-10 07:10:00|65745.7|65725.7|65806.9|65786.9|65815.4|65795.4|65745.7|65725.7|743
1583824500000|2020-03-10 07:15:00|65806.8|65786.8|65759.4|65739.4|65820.9|65800.9|65759.4|65739.4|685
1583824800000|2020-03-10 07:20:00|65759.5|65739.5|65755|65735|65768|65748|65725.5|65705.5|755
1583825100000|2020-03-10 07:25:00|65755.1|65735.1|65735.4|65715.4|65762|65742|65705.9|65685.9|786
1583825400000|2020-03-10 07:30:00|65734.6|65714.6|65791.8|65771.8|65806|65786|65723.1|65703.1|773
1583825700000|2020-03-10 07:35:00|65794.2|65774.2|65801|65781|65840.9|65820.9|65794.2|65774.2|765
1583826000000|2020-03-10 07:40:00|65800.9|65780.9|65707.7|65687.7|65800.9|65780.9|65698.3|65678.3|763
1583826300000|2020-03-10 07:45:00|65707.9|65687.9|65702.2|65682.2|65732.9|65712.9|65677.8|65657.8|758
1583826600000|2020-03-10 07:50:00|65702|65682|65657|65637|65702|65682|65641|65621|775
1583826900000|2020-03-10 07:55:00|65660|65640|65632.4|65612.4|65675.4|65655.4|65608.6|65588.6|774
1583827200000|2020-03-10 08:00:00|65635.9|65615.9|65593.6|65573.6|65635.9|65615.9|65556.6|65536.6|791
1583827500000|2020-03-10 08:05:00|65590.8|65570.8|65587.8|65567.8|65616.1|65596.1|65551.2|65531.2|791
1583827800000|2020-03-10 08:10:00|65587.6|65567.6|65565.1|65545.1|65610.3|65590.3|65521.6|65501.6|771
1583828100000|2020-03-10 08:15:00|65564.1|65544.1|65611.8|65591.8|65626.5|65606.5|65547.1|65527.1|763
1583828400000|2020-03-10 08:20:00|65612.1|65592.1|65643.3|65623.3|65645.6|65625.6|65560.3|65540.3|782
1583828700000|2020-03-10 08:25:00|65643.4|65623.4|65601.9|65581.9|65644.2|65624.2|65564.6|65544.6|771
1583829000000|2020-03-10 08:30:00|65602|65582|65581.7|65561.7|65625.3|65605.3|65572.5|65552.5|774
1583829300000|2020-03-10 08:35:00|65581.3|65561.3|65609.6|65589.6|65625.4|65605.4|65566.3|65546.3|999
1583829600000|2020-03-10 08:40:00|65611.4|65591.4|65665.8|65645.8|65670|65650|65608.1|65588.1|1036
1583829900000|2020-03-10 08:45:00|65667.9|65647.9|65699.7|65679.7|65705.1|65686.3|65655.2|65635.2|996
1583830200000|2020-03-10 08:50:00|65694.6|65679.6|65735.3|65715.3|65750.4|65730.4|65676.3|65656.3|1008
1583830500000|2020-03-10 08:55:00|65735.6|65715.6|65772.8|65752.8|65786.4|65766.4|65731|65712.6|1026
1583830800000|2020-03-10 09:00:00|65773.4|65753.4|65812.7|65792.7|65814.5|65795.9|65755|65735|1048
1583831100000|2020-03-10 09:05:00|65812.9|65792.9|65757.9|65737.9|65814|65794|65740.1|65720.1|934
1583831400000|2020-03-10 09:10:00|65757.7|65737.7|65715.1|65695.1|65767.6|65747.6|65697.1|65677.1|933
1583831700000|2020-03-10 09:15:00|65715.3|65695.3|65741.4|65721.4|65752.1|65732.1|65701.2|65681.2|749
1583832000000|2020-03-10 09:20:00|65741.3|65721.3|65775|65755|65779.2|65759.2|65728.7|65708.7|754
1583832300000|2020-03-10 09:25:00|65774.4|65754.4|65799.4|65779.4|65816.6|65796.6|65768.8|65748.8|748
1583832600000|2020-03-10 09:30:00|65800.3|65780.3|65794.8|65774.8|65802.1|65782.1|65773.6|65756.2|766
1583832900000|2020-03-10 09:35:00|65793.1|65773.1|65814.8|65794.8|65841.4|65821.4|65791|65773.1|752
1583833200000|2020-03-10 09:40:00|65816.7|65796.7|65854.3|65834.3|65860.9|65840.9|65814.3|65794.3|722
1583833500000|2020-03-10 09:45:00|65854.1|65834.1|65817.2|65802.2|65871.5|65851.5|65817.2|65798.5|750
1583833800000|2020-03-10 09:50:00|65818.3|65798.3|65800.6|65780.6|65853.9|65833.9|65797.4|65777.4|755
1583834100000|2020-03-10 09:55:00|65800.8|65780.8|65824.4|65804.4|65832.7|65813|65786.9|65766.9|687
1583834400000|2020-03-10 10:00:00|65824.2|65804.2|65820.5|65800.5|65841.4|65821.4|65811.2|65791.2|728
1583834700000|2020-03-10 10:05:00|65822.8|65802.8|65840.9|65820.9|65857.4|65837.4|65807.6|65787.6|710
1583835000000|2020-03-10 10:10:00|65838.6|65818.6|65850.4|65830.4|65868.2|65848.2|65837.1|65817.1|675
1583835300000|2020-03-10 10:15:00|65850|65830|65836.8|65816.8|65855.3|65835.3|65809.8|65791.2|722
1583835600000|2020-03-10 10:20:00|65837.4|65817.4|65810.6|65790.6|65847.7|65827.7|65804.9|65786.3|714
1583835900000|2020-03-10 10:25:00|65810.4|65790.4|65815.2|65795.2|65830.6|65812.5|65791.9|65771.9|735
1583836200000|2020-03-10 10:30:00|65814.7|65794.7|65874.5|65854.5|65878.7|65858.7|65808.4|65788.4|751
1583836500000|2020-03-10 10:35:00|65874.2|65854.2|65884.3|65864.3|65885.2|65865.2|65850.4|65830.4|755
1583836800000|2020-03-10 10:40:00|65883.2|65863.2|65885.2|65865.2|65893.5|65873.5|65859.8|65841.6|753
1583837100000|2020-03-10 10:45:00|65887|65867|65902.6|65882.6|65913.7|65894.9|65884.3|65864.3|751
1583837400000|2020-03-10 10:50:00|65902.8|65882.8|65821.3|65801.3|65911.3|65891.3|65820.9|65800.9|773
1583837700000|2020-03-10 10:55:00|65821.2|65801.2|65814|65794|65869.3|65849.3|65808.5|65788.5|711
1583838000000|2020-03-10 11:00:00|65813.3|65793.3|65794.8|65774.8|65830.4|65810.4|65791.8|65774.3|754
1583838300000|2020-03-10 11:05:00|65794.9|65774.9|65808.6|65788.6|65824.6|65804.6|65778.6|65758.8|743
1583838600000|2020-03-10 11:10:00|65808.4|65788.4|65818.7|65798.7|65832.5|65812.5|65805.9|65785.9|741
1583838900000|2020-03-10 11:15:00|65818.8|65798.8|65812.5|65792.5|65858.8|65838.8|65807|65787|737
1583839200000|2020-03-10 11:20:00|65812.4|65792.4|65770.7|65750.7|65814|65794|65768.5|65748.5|732
1583839500000|2020-03-10 11:25:00|65774.3|65754.3|65757.9|65737.9|65781.7|65761.7|65740.3|65720.3|787
1583839800000|2020-03-10 11:30:00|65757.8|65737.8|65775.2|65755.2|65789.1|65769.1|65747.6|65727.6|735
1583840100000|2020-03-10 11:35:00|65775.3|65755.3|65825.8|65805.8|65831.2|65811.2|65770.7|65750.7|737
1583840400000|2020-03-10 11:40:00|65824.5|65804.5|65833.7|65813.7|65838|65818|65809.7|65789.7|694
1583840700000|2020-03-10 11:45:00|65833.8|65813.8|65801.2|65781.2|65834.8|65814.8|65798.6|65778.6|731
1583841000000|2020-03-10 11:50:00|65802.8|65782.8|65766.6|65746.6|65802.8|65782.8|65756.1|65736.1|714
1583841300000|2020-03-10 11:55:00|65763.7|65743.7|65773.8|65753.8|65784.2|65764.2|65739.5|65719.5|737
1583841600000|2020-03-10 12:00:00|65771.1|65751.1|65797.8|65777.8|65798|65778|65758.1|65738.1|728
1583841900000|2020-03-10 12:05:00|65797.5|65777.5|65659.8|65639.8|65805.8|65785.8|65654.5|65634.5|786
1583842200000|2020-03-10 12:10:00|65660.5|65640.5|65693.1|65673.1|65718|65698|65636.2|65616.2|810
1583842500000|2020-03-10 12:15:00|65693|65673|65670.3|65650.3|65716.5|65696.5|65639.2|65619.2|796
1583842800000|2020-03-10 12:20:00|65673.3|65653.3|65670.5|65650.5|65684.7|65664.7|65651|65631|763
1583843100000|2020-03-10 12:25:00|65669|65649|65641.8|65621.8|65681.2|65661.2|65631.7|65611.7|767
1583843400000|2020-03-10 12:30:00|65641.2|65621.2|65611.5|65591.5|65651.6|65631.6|65603.3|65585.6|752
1583843700000|2020-03-10 12:35:00|65611.7|65591.7|65671.9|65651.9|65671.9|65651.9|65608.2|65588.2|758
1583844000000|2020-03-10 12:40:00|65672.3|65652.3|65630.1|65610.1|65706.9|65686.9|65618.9|65601|796
1583844300000|2020-03-10 12:45:00|65630.4|65610.4|65629.2|65609.2|65643.1|65623.1|65609.8|65589.8|794
1583844600000|2020-03-10 12:50:00|65630.3|65610.3|65672.8|65652.8|65700.9|65680.9|65630.1|65610.1|816
1583844900000|2020-03-10 12:55:00|65673.5|65653.5|65662.8|65642.8|65699.8|65680|65654|65634|777
1583845200000|2020-03-10 13:00:00|65664.9|65644.9|65633.2|65613.2|65686.4|65666.4|65633.2|65613.2|789
1583845500000|2020-03-10 13:05:00|65633.1|65613.1|65618.2|65598.2|65657.7|65637.7|65613.7|65593.7|743
1583845800000|2020-03-10 13:10:00|65618.6|65598.6|65607.5|65587.5|65630.9|65613.9|65604.4|65584.9|740
1583846100000|2020-03-10 13:15:00|65605.6|65585.6|65671.9|65651.9|65674.3|65654.3|65583|65563|765
1583846400000|2020-03-10 13:20:00|65671.1|65651.1|65681.1|65661.1|65711.3|65691.3|65652.2|65634.4|794
1583846700000|2020-03-10 13:25:00|65681.3|65661.3|65716.9|65696.9|65720.3|65700.3|65648.6|65628.6|774
1583847000000|2020-03-10 13:30:00|65716.8|65696.8|65717.5|65697.5|65731.1|65711.1|65668.6|65648.6|817
1583847300000|2020-03-10 13:35:00|65719.9|65699.9|65710.9|65690.9|65721.7|65701.7|65651.6|65631.6|800
1583847600000|2020-03-10 13:40:00|65710.8|65690.8|65708|65688|65736.4|65716.4|65694.6|65674.6|776
1583847900000|2020-03-10 13:45:00|65708.1|65688.1|65710.3|65690.3|65731.9|65712.1|65675.5|65655.5|776
1583848200000|2020-03-10 13:50:00|65709.5|65689.5|65713.7|65693.7|65732|65712|65687.3|65667.4|762
1583848500000|2020-03-10 13:55:00|65713.9|65693.9|65711|65691|65742.8|65722.8|65690.3|65670.3|791
1583848800000|2020-03-10 14:00:00|65711.5|65691.5|65727.4|65707.4|65750.9|65731.5|65682.5|65663.2|772
1583849100000|2020-03-10 14:05:00|65728|65708|65759.3|65739.3|65767.2|65749.2|65708.3|65688.3|769
1583849400000|2020-03-10 14:10:00|65759.1|65739.1|65791.7|65771.7|65793|65776|65756.8|65736.8|780
1583849700000|2020-03-10 14:15:00|65791.4|65771.4|65805.1|65785.1|65824.8|65804.8|65775.1|65756.9|790
1583850000000|2020-03-10 14:20:00|65802.9|65787.9|65771.8|65751.8|65838|65818|65759.3|65739.3|755
1583850300000|2020-03-10 14:25:00|65771.6|65751.6|65789.6|65769.6|65796.5|65779|65739.5|65720|723
1583850600000|2020-03-10 14:30:00|65788.4|65768.4|65774|65754|65788.4|65768.4|65746.9|65729.1|763
1583850900000|2020-03-10 14:35:00|65774.1|65754.1|65776.5|65756.5|65807.9|65787.9|65752.3|65732.3|761
1583851200000|2020-03-10 14:40:00|65775|65755|65774.3|65754.3|65782.6|65762.6|65718.2|65698.2|758
1583851500000|2020-03-10 14:45:00|65774.7|65754.7|65743.2|65723.2|65802.1|65782.1|65731.2|65711.2|767
1583851800000|2020-03-10 14:50:00|65744.3|65724.3|65727|65707|65755.4|65735.4|65711.6|65691.6|768
1583852100000|2020-03-10 14:55:00|65725.7|65705.7|65730.8|65710.8|65782.9|65762.9|65710.7|65690.7|771
1583852400000|2020-03-10 15:00:00|65727.4|65707.4|65743.3|65728.3|65750.9|65731.7|65692.8|65672.8|790
1583852700000|2020-03-10 15:05:00|65742.9|65727.9|65779.7|65759.7|65787|65767|65709.8|65689.8|771
1583853000000|2020-03-10 15:10:00|65779.8|65759.8|65761|65741|65784.1|65764.1|65749.1|65729.1|740
1583853300000|2020-03-10 15:15:00|65761.2|65741.2|65757.4|65737.4|65769.6|65749.6|65734.5|65714.5|764
1583853600000|2020-03-10 15:20:00|65756.5|65736.5|65663.8|65643.8|65770.5|65750.5|65662.8|65642.8|783
1583853900000|2020-03-10 15:25:00|65663.2|65643.2|65652.3|65632.3|65693.4|65673.4|65641.7|65621.7|804
1583854200000|2020-03-10 15:30:00|65652.9|65632.9|65666.7|65646.7|65688.5|65668.5|65646.9|65626.9|780
1583854500000|2020-03-10 15:35:00|65666.3|65646.3|65674.6|65654.6|65696.1|65676.1|65659.4|65639.4|780
1583854800000|2020-03-10 15:40:00|65675|65655|65713.5|65693.5|65747.4|65727.4|65672.1|65652.1|800
1583855100000|2020-03-10 15:45:00|65713.4|65693.4|65734.6|65714.6|65758.7|65738.7|65698.8|65678.8|795
1583855400000|2020-03-10 15:50:00|65734.5|65714.5|65760.1|65740.1|65767.9|65747.9|65720.1|65700.1|759
1583855700000|2020-03-10 15:55:00|65762.8|65742.8|65896.2|65876.2|65925.6|65905.6|65761.6|65741.6|815
1583856000000|2020-03-10 16:00:00|65895.6|65875.6|65814.7|65794.7|65905.9|65885.9|65809.6|65789.6|809
1583856300000|2020-03-10 16:05:00|65816.6|65796.6|65847.2|65827.2|65892.2|65872.2|65799.9|65779.9|808
1583856600000|2020-03-10 16:10:00|65849|65829|65916.6|65896.6|65920.4|65900.4|65843.5|65823.5|805
1583856900000|2020-03-10 16:15:00|65915.7|65895.7|65934.2|65914.2|66046.6|66026.6|65888.7|65868.7|819
1583857200000|2020-03-10 16:20:00|65933.8|65913.8|66005.7|65985.7|66017.2|65997.2|65926|65906|818
1583857500000|2020-03-10 16:25:00|66005.1|65985.1|65916.4|65896.4|66018.9|65998.9|65916.4|65896.4|803
1583857800000|2020-03-10 16:30:00|65914.6|65894.6|65928.1|65908.1|65940.1|65920.1|65893.2|65873.2|802
1583858100000|2020-03-10 16:35:00|65928.7|65908.7|65999|65979|66008.2|65988.2|65920|65900|800
1583858400000|2020-03-10 16:40:00|65999.3|65979.3|66022|66002|66087.1|66067.1|65980.1|65960.1|792
1583858700000|2020-03-10 16:45:00|66024.8|66004.8|66091.4|66071.4|66106.7|66086.7|66014.7|65994.7|806
1583859000000|2020-03-10 16:50:00|66088.7|66068.7|66128.3|66108.3|66164.6|66144.6|66057.8|66037.8|801
1583859300000|2020-03-10 16:55:00|66126.3|66106.3|66109.7|66089.7|66146.8|66126.8|66080.1|66060.1|813
1583859600000|2020-03-10 17:00:00|66109.2|66089.2|66085.4|66065.4|66119.1|66099.1|66063.2|66043.2|801
1583859900000|2020-03-10 17:05:00|66085.8|66065.8|66106.8|66086.8|66125.7|66105.7|66059.1|66039.1|775
1583860200000|2020-03-10 17:10:00|66107.1|66087.1|66085.8|66065.8|66108.7|66088.7|66060.7|66042.4|783
1583860500000|2020-03-10 17:15:00|66086.3|66066.3|66082.8|66062.8|66108.1|66088.1|66043.5|66023.8|781
1583860800000|2020-03-10 17:20:00|66083|66063|66083.8|66063.8|66116.5|66096.5|66055.3|66037.2|784
1583861100000|2020-03-10 17:25:00|66083.5|66063.5|66067.2|66047.2|66083.5|66064.9|66034.7|66015.1|773
1583861400000|2020-03-10 17:30:00|66066.6|66046.6|66092.4|66072.4|66095.8|66075.8|66059.6|66039.6|774
1583861700000|2020-03-10 17:35:00|66092.2|66072.2|66045.8|66025.8|66111.9|66091.9|66036.7|66016.7|773
1583862000000|2020-03-10 17:40:00|66044.9|66024.9|66026.8|66006.8|66062.9|66042.9|65999.9|65979.9|757
1583862300000|2020-03-10 17:45:00|66025.8|66005.8|66024.5|66004.5|66032.9|66012.9|65994.4|65974.4|732
1583862600000|2020-03-10 17:50:00|66024.7|66004.7|66020.2|66000.2|66039.3|66019.3|66006.5|65986.5|719
1583862900000|2020-03-10 17:55:00|66017.4|65997.4|66048.3|66028.3|66057.4|66037.4|65981.9|65961.9|762
1583863200000|2020-03-10 18:00:00|66052.6|66032.6|66017.4|65997.4|66052.7|66032.7|65983.2|65963.2|768
1583863500000|2020-03-10 18:05:00|66016.8|65996.8|66053.5|66033.5|66060.4|66040.4|65963.3|65943.3|770
1583863800000|2020-03-10 18:10:00|66053|66033|66078.3|66058.3|66101|66081|66031|66011|788
1583864100000|2020-03-10 18:15:00|66078|66058|66125.2|66105.2|66128.5|66108.5|66072.5|66052.5|758
1583864400000|2020-03-10 18:20:00|66125.6|66105.6|66128.1|66108.1|66155.5|66135.5|66111.4|66091.4|766
1583864700000|2020-03-10 18:25:00|66128|66108|66134|66114|66163.1|66143.1|66088.5|66068.5|782
1583865000000|2020-03-10 18:30:00|66130.6|66110.6|66126|66106|66142.2|66122.2|66113.5|66093.5|734
1583865300000|2020-03-10 18:35:00|66126.4|66106.4|66152.4|66132.4|66165.9|66145.9|66124.1|66104.9|724
1583865600000|2020-03-10 18:40:00|66152.1|66132.1|66197.1|66177.1|66197.8|66181|66147.5|66127.5|729
1583865900000|2020-03-10 18:45:00|66197|66177|66208.8|66188.8|66214.7|66194.7|66160.1|66140.1|762
1583866200000|2020-03-10 18:50:00|66209.1|66189.1|66214.6|66194.6|66227.4|66207.8|66202.7|66183.5|777
1583866500000|2020-03-10 18:55:00|66214.5|66194.5|66170.4|66150.4|66214.8|66194.8|66155.4|66135.4|774
1583866800000|2020-03-10 19:00:00|66173.1|66153.1|66194.7|66174.7|66229.5|66209.5|66173.1|66153.1|777
1583867100000|2020-03-10 19:05:00|66189.1|66174.1|66201.3|66181.3|66222.7|66202.7|66169.8|66149.8|775
1583867400000|2020-03-10 19:10:00|66201|66181|66250.2|66230.2|66265.7|66247.5|66200.9|66180.9|798
1583867700000|2020-03-10 19:15:00|66249.7|66229.7|66249.6|66229.6|66266.4|66246.4|66223.8|66203.8|798
1583868000000|2020-03-10 19:20:00|66248.3|66228.3|66235.6|66215.6|66290.6|66270.6|66228.4|66210.5|791
1583868300000|2020-03-10 19:25:00|66236.8|66216.8|66160|66140|66242.3|66222.3|66153.9|66133.9|756
1583868600000|2020-03-10 19:30:00|66160.8|66140.8|66139.8|66119.8|66194|66174|66136.2|66116.2|786
1583868900000|2020-03-10 19:35:00|66140|66120|66195.3|66175.3|66205.3|66185.3|66137.1|66117.1|759
1583869200000|2020-03-10 19:40:00|66196.3|66176.3|66153.5|66133.5|66203.9|66183.9|66147.4|66127.4|766
1583869500000|2020-03-10 19:45:00|66154|66134|66159.8|66139.8|66174.9|66156.2|66138.8|66118.8|734
1583869800000|2020-03-10 19:50:00|66156.8|66136.8|66187.3|66167.3|66192.5|66172.5|66156.8|66136.8|720
1583870100000|2020-03-10 19:55:00|66187.4|66167.4|66141.3|66121.3|66225.6|66205.6|66129.2|66109.2|765
1583870400000|2020-03-10 20:00:00|66143.3|66123.3|66131.3|66111.3|66164.1|66144.1|66122.7|66105.6|677
1583870700000|2020-03-10 20:05:00|66131.4|66111.4|66116.3|66096.3|66133.8|66113.8|66110.5|66090.5|568
1583871000000|2020-03-10 20:10:00|66116.2|66096.2|66101.4|66081.4|66116.8|66096.8|66101.4|66081.4|544
1583871300000|2020-03-10 20:15:00|66101.1|66081.1|66143.7|66123.7|66148.3|66128.3|66101|66081|549
1583871600000|2020-03-10 20:20:00|66143.5|66123.5|66193.2|66173.2|66196|66176|66136.7|66116.7|549
1583871900000|2020-03-10 20:25:00|66192.7|66172.7|66206.1|66186.1|66215.5|66195.5|66172.1|66152.1|628
1583872200000|2020-03-10 20:30:00|66206.5|66186.5|66230.6|66210.6|66246|66226|66202|66182|513
1583872500000|2020-03-10 20:35:00|66234.4|66214.4|66220.3|66200.3|66243.3|66223.3|66218|66198|471
1583872800000|2020-03-10 20:40:00|66220.2|66200.2|66237.9|66217.9|66240.1|66220.1|66219.1|66199.1|508
1583873100000|2020-03-10 20:45:00|66238.3|66218.3|66223.3|66203.3|66246.7|66226.7|66221.7|66201.7|469
1583873400000|2020-03-10 20:50:00|66223.2|66203.2|66242.9|66222.9|66246.6|66226.6|66222.8|66202.8|481
1583873700000|2020-03-10 20:55:00|66243|66223|66264|66228.5|66267.9|66247.9|66234.3|66213.1|623
1583874000000|2020-03-10 21:00:00|66273.8|66229.3|66254.3|66223.7|66279.5|66248.6|66251.5|66218.4|103
1583874300000|2020-03-10 21:05:00|66258.5|66220.9|66264|66220.7|66279.5|66232.6|66248.3|66210.9|255
1583874600000|2020-03-10 21:10:00|66264.2|66222.1|66215.7|66188.5|66276.8|66222.8|66215.7|66131.4|378
1583874900000|2020-03-10 21:15:00|66217.4|66186.3|66248|66157.8|66260.3|66198.6|66213.6|66146.2|258
1583875200000|2020-03-10 21:20:00|66250.1|66150.1|66229.9|66164.4|66250.1|66172.5|66202.9|66138.6|370
1583875500000|2020-03-10 21:25:00|66228.2|66166.1|66223.2|66159.5|66253.7|66207.4|66220|66152.8|456
1583875800000|2020-03-10 21:30:00|66220.6|66161.1|66232.2|66166.2|66266.8|66215.4|66209.6|66160.5|427
1583876100000|2020-03-10 21:35:00|66232|66163.2|66221|66195.2|66232.5|66198.4|66206.4|66158.2|321
1583876400000|2020-03-10 21:40:00|66227.6|66190.9|66266.3|66202.9|66282.2|66216.2|66224.6|66168.4|466
1583876700000|2020-03-10 21:45:00|66260.3|66210.5|66229.4|66193.1|66290.3|66237.4|66229.4|66188.1|437
1583877000000|2020-03-10 21:50:00|66232|66188.7|66209.6|66184.9|66232.8|66194.2|66180.5|66105.1|557
1583877300000|2020-03-10 21:55:00|66212.2|66185.7|66196.4|66150.6|66251.7|66195|66189|66125.6|510
1583877600000|2020-03-10 22:00:00|66196.5|66154.1|66187.8|66167.8|66224.7|66194.3|66186.5|66149.1|555
1583877900000|2020-03-10 22:05:00|66186.5|66166.5|66180.2|66160.2|66187|66167|66171.1|66151.1|444
1583878200000|2020-03-10 22:10:00|66180.1|66160.1|66148.4|66128.4|66180.4|66160.4|66148.2|66128.2|398
1583878500000|2020-03-10 22:15:00|66148.3|66128.3|66140.8|66120.8|66152.7|66130.3|66120.9|66100.9|573
1583878800000|2020-03-10 22:20:00|66140.6|66120.6|66167.6|66147.6|66169.7|66149.7|66140.3|66120.3|492
1583879100000|2020-03-10 22:25:00|66170.6|66150.6|66139.3|66119.3|66170.8|66150.8|66139.2|66119.2|433
1583879400000|2020-03-10 22:30:00|66139.5|66119.5|66146.6|66126.6|66157|66137|66135.2|66115.2|448
1583879700000|2020-03-10 22:35:00|66146.8|66126.8|66149.8|66129.8|66150.3|66130.3|66145.8|66125.8|354
1583880000000|2020-03-10 22:40:00|66149.5|66129.5|66150.7|66130.7|66161|66141|66148|66128|328
1583880300000|2020-03-10 22:45:00|66150.9|66130.9|66088|66068|66150.9|66130.9|66085.7|66065.7|504
1583880600000|2020-03-10 22:50:00|66087.9|66067.9|66106.5|66086.5|66106.7|66086.7|66086.8|66066.8|491
1583880900000|2020-03-10 22:55:00|66106.7|66086.7|66093.2|66073.2|66110.1|66090.1|66086.9|66066.9|486
1583881200000|2020-03-10 23:00:00|66093|66073|66099.9|66079.9|66102.3|66082.3|66090.5|66070.5|553
1583881500000|2020-03-10 23:05:00|66099.8|66079.8|66110.4|66090.4|66111.7|66091.7|66097.8|66077.8|427
1583881800000|2020-03-10 23:10:00|66111|66091|66115.3|66095.3|66117.2|66097.2|66104.8|66084.8|382
1583882100000|2020-03-10 23:15:00|66115.2|66095.2|66116.7|66096.7|66132.6|66112.6|66113.9|66093.9|518
1583882400000|2020-03-10 23:20:00|66116.5|66096.5|66127|66107|66130.5|66110.5|66113.5|66093.5|499
1583882700000|2020-03-10 23:25:00|66126.8|66106.8|66141.3|66121.3|66142|66122|66124.2|66104.2|407
1583883000000|2020-03-10 23:30:00|66141.6|66121.6|66130.8|66110.8|66141.9|66121.9|66129.3|66109.3|473
1583883300000|2020-03-10 23:35:00|66130.9|66110.9|66112.6|66092.6|66132.8|66112.8|66111.9|66091.9|412
1583883600000|2020-03-10 23:40:00|66108.2|66088.2|66088.4|66068.4|66109.7|66089.7|66088.1|66068.1|437
1583883900000|2020-03-10 23:45:00|66085.9|66065.9|66014.3|65994.3|66086.9|66066.9|66006.8|65986.8|590
1583884200000|2020-03-10 23:50:00|66014.5|65994.5|66013.2|65993.2|66050.3|66030.3|66011.6|65991.6|571
1583884500000|2020-03-10 23:55:00|66013.3|65993.3|66062.3|66042.3|66063.5|66043.5|66013.3|65993.3|559
1583884800000|2020-03-11 00:00:00|66062.4|66042.4|66087.6|66067.6|66089.6|66069.6|66039.5|66019.5|650
1583885100000|2020-03-11 00:05:00|66091.3|66071.3|66103.4|66083.4|66111.9|66091.9|66075.4|66055.4|603
1583885400000|2020-03-11 00:10:00|66103.9|66083.9|66116.9|66101.9|66133.2|66113.2|66102.9|66082.9|596
1583885700000|2020-03-11 00:15:00|66117|66102|66114|66094|66120.9|66102|66092.8|66075.3|569
1583886000000|2020-03-11 00:20:00|66114.2|66094.2|66095.6|66075.6|66115.3|66097.5|66089.5|66069.5|526
1583886300000|2020-03-11 00:25:00|66094.2|66074.2|66092|66077|66097.5|66077.5|66078.8|66060.5|532
1583886600000|2020-03-11 00:30:00|66098.5|66078.5|66058|66038|66098.9|66078.9|66058|66038|557
1583886900000|2020-03-11 00:35:00|66057.9|66037.9|66068.9|66048.9|66081.6|66061.6|66052.1|66032.1|580
1583887200000|2020-03-11 00:40:00|66069.3|66049.3|66030|66010|66073.5|66053.5|66024|66007.3|610
1583887500000|2020-03-11 00:45:00|66029.4|66009.4|66016.4|65996.4|66047|66027|66013.4|65993.4|619
1583887800000|2020-03-11 00:50:00|66017.2|65997.2|66015.7|65995.7|66018.8|66000.3|65991.2|65973.2|607
1583888100000|2020-03-11 00:55:00|66015.2|65995.2|66033.8|66013.8|66038|66018.1|66011|65992.1|605
1583888400000|2020-03-11 01:00:00|66033.6|66013.6|66068.1|66048.1|66074.5|66056.1|66033.1|66013.1|702
1583888700000|2020-03-11 01:05:00|66068.7|66048.7|66073.3|66053.3|66086.3|66066.3|66037.1|66017.1|658
1583889000000|2020-03-11 01:10:00|66073.1|66053.1|66051.3|66031.3|66076.3|66056.3|66049.5|66029.5|636
1583889300000|2020-03-11 01:15:00|66051.7|66031.7|66052.8|66032.8|66055.2|66035.2|66030.1|66010.1|628
1583889600000|2020-03-11 01:20:00|66053.1|66033.1|66054.4|66034.4|66063.7|66043.7|66039.9|66022.9|546
1583889900000|2020-03-11 01:25:00|66053.8|66033.8|66012.2|65992.2|66057.6|66037.9|66005.8|65986.7|579
1583890200000|2020-03-11 01:30:00|66013.2|65993.2|66013.5|65993.5|66032.7|66012.7|66012.8|65992.8|601
1583890500000|2020-03-11 01:35:00|66013.4|65993.4|66001.3|65981.3|66027.6|66007.6|65999.4|65979.4|628
1583890800000|2020-03-11 01:40:00|66001.2|65981.2|65983.3|65963.3|66006.3|65986.3|65977.6|65957.6|613
1583891100000|2020-03-11 01:45:00|65985.1|65965.1|65995.6|65975.6|65998.3|65978.3|65980.4|65962.3|640
1583891400000|2020-03-11 01:50:00|65995.4|65975.4|66003.8|65983.8|66012.1|65992.1|65990.8|65971|592
1583891700000|2020-03-11 01:55:00|66003.7|65983.7|66001.9|65981.9|66009.4|65989.4|65995.4|65975.4|546
1583892000000|2020-03-11 02:00:00|66003.1|65983.1|65987.4|65967.4|66003.6|65983.6|65984.6|65964.7|603
1583892300000|2020-03-11 02:05:00|65987.3|65967.3|65997.9|65977.9|66002.8|65982.8|65975.9|65955.9|590
1583892600000|2020-03-11 02:10:00|65996.7|65976.7|66011.7|65991.7|66017.4|65997.4|65990.6|65970.6|639
1583892900000|2020-03-11 02:15:00|66011.9|65991.9|66007.6|65987.6|66018.3|65998.3|65996.5|65976.5|618
1583893200000|2020-03-11 02:20:00|66007.7|65987.7|66014.4|65994.4|66014.8|65994.8|65990.5|65970.5|531
1583893500000|2020-03-11 02:25:00|66013.7|65993.7|66030.3|66010.3|66034.2|66014.2|66008|65988|596
1583893800000|2020-03-11 02:30:00|66030.1|66010.1|66002.5|65982.5|66033.6|66014.2|65997.9|65979.8|616
1583894100000|2020-03-11 02:35:00|66002.6|65982.6|66029.4|66009.4|66031.6|66011.6|65999|65981.3|598
1583894400000|2020-03-11 02:40:00|66032.6|66012.6|66014.4|65994.4|66048.6|66028.6|66014.4|65994.4|575
1583894700000|2020-03-11 02:45:00|66014.2|65994.2|66000.5|65980.5|66024.6|66004.6|65998.9|65978.9|509
1583895000000|2020-03-11 02:50:00|66000.3|65980.3|66005.8|65985.8|66008.2|65988.2|65997.4|65977.4|471
1583895300000|2020-03-11 02:55:00|66004.9|65984.9|65998.5|65978.5|66008.8|65988.8|65992.1|65973.8|462
1583895600000|2020-03-11 03:00:00|65999.8|65979.8|65993.6|65973.6|66000.8|65981.9|65981.8|65963.9|536
1583895900000|2020-03-11 03:05:00|65993.4|65973.4|66016.4|65996.4|66020.5|66001.5|65989.4|65970.3|524
1583896200000|2020-03-11 03:10:00|66016.3|65996.3|66014.9|65994.9|66017.8|65999.1|66005.7|65985.7|459
1583896500000|2020-03-11 03:15:00|66016|65996|66015|65995|66031.8|66012.1|66010.5|65993.2|451
1583896800000|2020-03-11 03:20:00|66016.5|65996.5|65980.5|65960.5|66017.2|65997.2|65980.5|65960.5|504
1583897100000|2020-03-11 03:25:00|65980.9|65960.9|65993.5|65973.5|66000.7|65980.7|65980.2|65960.2|470
1583897400000|2020-03-11 03:30:00|65993.8|65973.8|65950|65930|65994.9|65974.9|65946.1|65926.1|592
1583897700000|2020-03-11 03:35:00|65950.1|65930.1|65937.6|65917.6|65966|65947.9|65924.7|65904.7|592
1583898000000|2020-03-11 03:40:00|65937.4|65917.4|65946.6|65926.6|65948.5|65930.8|65919.8|65902.2|580
1583898300000|2020-03-11 03:45:00|65946.8|65926.8|65932.4|65912.4|65955.8|65935.9|65931.2|65911.2|532
1583898600000|2020-03-11 03:50:00|65932.5|65912.5|65954.4|65934.4|65956.6|65936.6|65931.6|65911.6|522
1583898900000|2020-03-11 03:55:00|65954.5|65934.5|65971.2|65951.2|65985|65966.9|65952.9|65932.9|534
1583899200000|2020-03-11 04:00:00|65972.1|65952.1|65969.2|65949.2|65975.6|65955.6|65959.7|65939.7|576
1583899500000|2020-03-11 04:05:00|65969.8|65949.8|65973.6|65953.6|65978.9|65959.8|65961.9|65941.9|594
1583899800000|2020-03-11 04:10:00|65973.2|65953.2|65954.2|65934.2|65974|65956.4|65952.2|65932.2|406
1583900100000|2020-03-11 04:15:00|65954.4|65934.4|65956.3|65936.3|65962.5|65942.5|65947.9|65927.9|432
1583900400000|2020-03-11 04:20:00|65956.2|65936.2|65956.4|65936.4|65967.5|65949.3|65956.2|65936.2|482
1583900700000|2020-03-11 04:25:00|65956.1|65936.1|65942.9|65922.9|65956.4|65936.4|65938.5|65919.8|467
1583901000000|2020-03-11 04:30:00|65941.8|65921.8|65926.5|65906.5|65943.9|65924|65919.4|65902|504
1583901300000|2020-03-11 04:35:00|65926.6|65906.6|65930.6|65910.6|65935.4|65916.4|65920.4|65902.5|548
1583901600000|2020-03-11 04:40:00|65930.7|65910.7|65941.9|65921.9|65946.2|65927.9|65922.8|65905|451
1583901900000|2020-03-11 04:45:00|65941.8|65921.8|65940|65920|65946.4|65928.6|65936.7|65917.9|444
1583902200000|2020-03-11 04:50:00|65940.8|65920.8|65926|65906|65941.3|65921.3|65923.2|65903.2|529
1583902500000|2020-03-11 04:55:00|65926.2|65906.2|65923.6|65903.6|65930.2|65912.4|65915.4|65897.6|553
1583902800000|2020-03-11 05:00:00|65923.5|65903.5|65891.8|65871.8|65924.7|65904.7|65886.6|65866.6|668
1583903100000|2020-03-11 05:05:00|65891.7|65871.7|65884.3|65864.3|65910.3|65891.4|65883.5|65863.5|606
1583903400000|2020-03-11 05:10:00|65884.7|65864.7|65880.7|65860.7|65887.8|65869.5|65861.6|65841.6|634
1583903700000|2020-03-11 05:15:00|65880.8|65860.8|65866.5|65846.5|65880.8|65860.8|65863|65844|548
1583904000000|2020-03-11 05:20:00|65867.1|65847.1|65869.5|65849.5|65874.8|65856.5|65851.6|65834.3|555
1583904300000|2020-03-11 05:25:00|65871.5|65851.5|65888.5|65868.5|65890.6|65870.6|65865.9|65845.9|532
1583904600000|2020-03-11 05:30:00|65888.2|65868.2|65870.2|65850.2|65893.6|65873.6|65864.1|65844.1|571
1583904900000|2020-03-11 05:35:00|65870.1|65850.1|65888.8|65868.8|65891.2|65871.2|65870|65850|530
1583905200000|2020-03-11 05:40:00|65888.2|65868.2|65893.1|65873.1|65894.7|65874.7|65864.3|65844.3|645
1583905500000|2020-03-11 05:45:00|65893.3|65873.3|65891.3|65871.3|65902.6|65882.6|65888.1|65868.1|590
1583905800000|2020-03-11 05:50:00|65891.5|65871.5|65855.5|65835.5|65891.5|65871.5|65852.8|65832.8|592
1583906100000|2020-03-11 05:55:00|65855.6|65835.6|65846.2|65826.2|65857.4|65837.4|65841.2|65821.2|524
1583906400000|2020-03-11 06:00:00|65847|65827|65856.6|65836.6|65883.4|65863.4|65847|65827|760
1583906700000|2020-03-11 06:05:00|65859.1|65839.1|65849.6|65829.6|65874.5|65854.5|65846.1|65826.1|657
1583907000000|2020-03-11 06:10:00|65849.5|65829.5|65842|65822|65853.7|65833.7|65841.7|65821.7|613
1583907300000|2020-03-11 06:15:00|65841.9|65821.9|65809.6|65789.6|65861.7|65841.7|65807.8|65787.8|670
1583907600000|2020-03-11 06:20:00|65809.4|65789.4|65831.2|65811.2|65833.9|65813.9|65801.7|65781.7|699
1583907900000|2020-03-11 06:25:00|65830.2|65810.2|65865.7|65845.7|65866.8|65846.8|65824.1|65804.1|695
1583908200000|2020-03-11 06:30:00|65865.8|65845.8|65836.8|65816.8|65871.3|65851.3|65833.7|65813.7|694
1583908500000|2020-03-11 06:35:00|65836.7|65816.7|65825.4|65805.4|65847.4|65827.4|65818.3|65799.8|643
1583908800000|2020-03-11 06:40:00|65826.7|65806.7|65801.8|65781.8|65832.2|65812.2|65798.7|65778.7|678
1583909100000|2020-03-11 06:45:00|65802.7|65782.7|65802.4|65782.4|65803.1|65783.1|65771.4|65751.4|679
1583909400000|2020-03-11 06:50:00|65801.7|65781.7|65771|65751|65817.1|65797.1|65764|65744|680
1583909700000|2020-03-11 06:55:00|65771.1|65751.1|65769.4|65749.4|65781.1|65761.1|65762.6|65742.6|678
1583910000000|2020-03-11 07:00:00|65769.3|65749.3|65841.3|65821.3|65863.8|65843.8|65753.7|65733.7|807
1583910300000|2020-03-11 07:05:00|65841.5|65821.5|65880.6|65860.6|65888.3|65868.3|65823|65803|793
1583910600000|2020-03-11 07:10:00|65883.8|65863.8|65903.1|65883.1|65904|65884|65860.2|65840.2|767
1583910900000|2020-03-11 07:15:00|65901.9|65881.9|65870.8|65850.8|65930.9|65910.9|65858.6|65838.6|784
1583911200000|2020-03-11 07:20:00|65870.1|65850.1|65915.4|65895.4|65920.3|65900.3|65867.8|65849|735
1583911500000|2020-03-11 07:25:00|65915.5|65895.5|65874.3|65854.3|65933|65913|65872.3|65853.9|734
1583911800000|2020-03-11 07:30:00|65874|65854|65893.6|65873.6|65915.4|65895.4|65848.4|65828.4|727
1583912100000|2020-03-11 07:35:00|65893.7|65873.7|65868.4|65848.4|65898.5|65880.1|65866.9|65846.9|691
1583912400000|2020-03-11 07:40:00|65868.5|65848.5|65906.4|65886.4|65912.4|65892.4|65868.4|65848.4|708
1583912700000|2020-03-11 07:45:00|65902.5|65882.5|65970|65950|65977|65957|65902.5|65882.5|730
1583913000000|2020-03-11 07:50:00|65969.8|65949.8|65922.8|65902.8|65970.3|65952.9|65910.6|65893|740
1583913300000|2020-03-11 07:55:00|65924.3|65904.3|65976.2|65956.2|65986|65967.6|65919.4|65901|758
1583913600000|2020-03-11 08:00:00|65973.2|65958.2|65973.1|65953.1|65998.3|65980.6|65948.4|65928.4|796
1583913900000|2020-03-11 08:05:00|65972.9|65952.9|66028.2|66008.2|66043.6|66024.8|65967.8|65947.8|780
1583914200000|2020-03-11 08:10:00|66025.1|66010.1|66052.3|66032.3|66059.9|66042.5|65998.3|65978.3|761
1583914500000|2020-03-11 08:15:00|66052.6|66032.6|66038.6|66018.6|66072|66052|66033.8|66017.1|754
1583914800000|2020-03-11 08:20:00|66038.7|66018.7|66029.4|66009.4|66062.3|66042.4|66019.7|66002.6|760
1583915100000|2020-03-11 08:25:00|66026.6|66006.6|65997|65977|66026.9|66011.7|65978.8|65959.4|788
1583915400000|2020-03-11 08:30:00|65996.1|65976.1|65984.3|65969.3|65996.1|65979.8|65969.3|65952.2|750
1583915700000|2020-03-11 08:35:00|65986.6|65966.6|66011.7|65996.7|66040.5|66021.9|65982.8|65966.5|728
1583916000000|2020-03-11 08:40:00|66017.7|65997.7|66001.7|65986.7|66020.7|66003.5|65975.9|65960.9|731
1583916300000|2020-03-11 08:45:00|66001.5|65986.5|66040.4|66020.4|66051|66033.4|65996.9|65980.4|735
1583916600000|2020-03-11 08:50:00|66044.1|66024.1|66014.6|65994.6|66062.5|66043.4|66000.2|65980.2|756
1583916900000|2020-03-11 08:55:00|66012.5|65997.5|66061.6|66046.6|66090.5|66070.5|66001.4|65984.3|773
1583917200000|2020-03-11 09:00:00|66063.8|66048.8|65991.3|65976.3|66076.8|66061.8|65985.7|65970.3|760
1583917500000|2020-03-11 09:05:00|65993.8|65973.8|65984.8|65969.8|66005.6|65990.6|65943.6|65926.4|747
1583917800000|2020-03-11 09:10:00|65984.6|65969.6|66043.8|66028.8|66058.5|66038.5|65983.2|65966.7|742
1583918100000|2020-03-11 09:15:00|66043.1|66028.1|66024.4|66009.4|66043.1|66028.1|65995.7|65980.4|727
1583918400000|2020-03-11 09:20:00|66024.3|66009.3|66027.6|66012.6|66049|66032.2|66014.3|65998.8|757
1583918700000|2020-03-11 09:25:00|66027.7|66012.7|66041.2|66021.2|66060.6|66043.1|66014.4|65997.6|745
1583919000000|2020-03-11 09:30:00|66041.3|66021.3|66002.2|65982.2|66041.3|66021.3|65984.5|65964.5|688
1583919300000|2020-03-11 09:35:00|65997.9|65982.9|66006.1|65991.1|66009.3|65992.8|65953.5|65933.5|745
1583919600000|2020-03-11 09:40:00|66003|65988|66099|66079|66101|66081|65999.5|65982.3|719
1583919900000|2020-03-11 09:45:00|66099.2|66079.2|66107.8|66092.8|66127.8|66107.8|66088.7|66071.3|745
1583920200000|2020-03-11 09:50:00|66107.7|66092.7|66103.6|66083.6|66129.2|66112.6|66083.2|66065.6|742
1583920500000|2020-03-11 09:55:00|66104.2|66084.2|66116.3|66096.3|66122.8|66103.7|66080.2|66060.2|733
1583920800000|2020-03-11 10:00:00|66116.4|66096.4|66083.2|66063.2|66116.4|66099.1|66070.6|66050.6|736
1583921100000|2020-03-11 10:05:00|66083.7|66063.7|66045.6|66030.6|66088.7|66068.7|66041.2|66024.2|739
1583921400000|2020-03-11 10:10:00|66047.4|66027.4|66033.6|66018.6|66053.4|66037|66030.5|66010.9|746
1583921700000|2020-03-11 10:15:00|66033.4|66018.4|66049.1|66034.1|66053.2|66035.7|66026.9|66009.5|685
1583922000000|2020-03-11 10:20:00|66048.5|66033.5|66051.8|66036.8|66058.1|66041.4|66044|66026.2|665
1583922300000|2020-03-11 10:25:00|66051.4|66036.4|66039.6|66024.6|66052.9|66036.4|66015.3|66000.3|707
1583922600000|2020-03-11 10:30:00|66038.2|66023.2|66036.4|66016.4|66068.5|66048.5|66007.6|65990.3|717
1583922900000|2020-03-11 10:35:00|66036.1|66016.1|66019.7|66004.7|66051.3|66034|66019.7|66001.7|741
1583923200000|2020-03-11 10:40:00|66019.3|66004.3|66016.7|66001.7|66025.7|66009.3|65980.4|65965.4|728
1583923500000|2020-03-11 10:45:00|66017.1|66002.1|66004|65989|66049.3|66031.3|66002.8|65984.5|772
1583923800000|2020-03-11 10:50:00|66004.2|65989.2|66008.4|65993.4|66018.5|66003.5|65987.9|65972.9|734
1583924100000|2020-03-11 10:55:00|66007.7|65992.7|65979.8|65964.8|66012.2|65994.1|65967.7|65950.2|669
1583924400000|2020-03-11 11:00:00|65979.9|65964.9|65982.6|65967.6|66006.5|65988.9|65972.6|65952.6|729
1583924700000|2020-03-11 11:05:00|65982|65967|65975.9|65955.9|65984.9|65967.5|65953.3|65935.5|746
1583925000000|2020-03-11 11:10:00|65975.8|65955.8|65965.7|65945.7|65992.6|65973.5|65963.2|65944.2|693
1583925300000|2020-03-11 11:15:00|65965.6|65945.6|65957.8|65942.8|65983|65963.7|65953.4|65935.5|724
1583925600000|2020-03-11 11:20:00|65960.4|65940.4|65936.8|65916.8|65962.8|65942.9|65930.8|65910.8|720
1583925900000|2020-03-11 11:25:00|65937.3|65917.3|65920.8|65905.8|65938.3|65922|65910.3|65893.1|744
1583926200000|2020-03-11 11:30:00|65919.2|65904.2|65935.6|65915.6|65945.1|65928.3|65909.1|65892.5|710
1583926500000|2020-03-11 11:35:00|65933.7|65913.7|65941.8|65926.8|65947.6|65930.1|65919.2|65902|708
1583926800000|2020-03-11 11:40:00|65941.1|65926.1|65957|65942|65959.3|65942.1|65935|65918|678
1583927100000|2020-03-11 11:45:00|65956.8|65941.8|65931.1|65911.1|65961.2|65945.6|65924|65904|725
1583927400000|2020-03-11 11:50:00|65931.2|65911.2|65977.8|65962.8|65978.2|65963.2|65928.5|65909.1|715
1583927700000|2020-03-11 11:55:00|65978.4|65963.4|65968.2|65953.2|66000|65984.5|65966.9|65949.7|721
1583928000000|2020-03-11 12:00:00|65968.8|65948.8|65981.5|65961.5|65989.3|65969.3|65937.5|65918.6|770
1583928300000|2020-03-11 12:05:00|65981.4|65961.4|65908.8|65893.8|65988.2|65969.1|65906.4|65889.5|728
1583928600000|2020-03-11 12:10:00|65909.5|65894.5|65891|65876|65909.6|65894.6|65856.3|65838.2|741
1583928900000|2020-03-11 12:15:00|65891.9|65876.9|65900.3|65885.3|65915.6|65897.9|65888|65872.3|718
1583929200000|2020-03-11 12:20:00|65901|65886|65869.3|65854.3|65935.2|65918.7|65866|65851|787
1583929500000|2020-03-11 12:25:00|65869.6|65854.6|65864.4|65828.6|65887.1|65872.1|65838.4|65820.2|741
1583929800000|2020-03-11 12:30:00|65869.9|65822.2|65880.7|65865.7|65888.1|65870.4|65848.5|65818.6|712
1583930100000|2020-03-11 12:35:00|65881.8|65866.8|65861.3|65841.3|65883.3|65868.2|65844.6|65827.6|776
1583930400000|2020-03-11 12:40:00|65861.7|65841.7|65844.8|65829.8|65877.3|65862.3|65844.8|65828|754
1583930700000|2020-03-11 12:45:00|65847.9|65827.9|65894.9|65879.9|65894.9|65879.9|65840.8|65825.8|751
1583931000000|2020-03-11 12:50:00|65892.4|65877.4|65885.1|65870.1|65893.7|65878.7|65865.4|65850.4|730
1583931300000|2020-03-11 12:55:00|65885.3|65870.3|65909.6|65894.6|65916.4|65901.4|65865.3|65850.3|771
1583931600000|2020-03-11 13:00:00|65907.1|65892.1|65914.3|65899.3|65932.9|65917.9|65904.4|65889.4|738
1583931900000|2020-03-11 13:05:00|65914.6|65899.6|65925.5|65910.5|65932.3|65917.3|65891.3|65873.6|699
1583932200000|2020-03-11 13:10:00|65925.6|65910.6|65924.6|65909.6|65955.6|65940.6|65917.4|65902.4|705
1583932500000|2020-03-11 13:15:00|65924|65909|65904.2|65889.2|65943.3|65928.3|65897.2|65882.2|697
1583932800000|2020-03-11 13:20:00|65904.3|65889.3|65921.6|65906.6|65942.6|65927.6|65903.6|65887.2|710
1583933100000|2020-03-11 13:25:00|65921.5|65906.5|65925.1|65910.1|65930.9|65915.6|65909.5|65894.5|704
1583933400000|2020-03-11 13:30:00|65925.6|65910.6|65873.3|65858.3|65927.3|65912|65851.9|65833.2|772
1583933700000|2020-03-11 13:35:00|65873.8|65858.8|65871.5|65856.5|65896.7|65881.7|65860.3|65842.1|782
1583934000000|2020-03-11 13:40:00|65873.3|65858.3|65912.2|65897.2|65943.3|65924|65862|65847|784
1583934300000|2020-03-11 13:45:00|65912.3|65897.3|65896.3|65881.3|65922.2|65907.2|65882.4|65867.4|764
1583934600000|2020-03-11 13:50:00|65893.6|65878.6|65854.9|65839.9|65898.1|65883.1|65846|65831|738
1583934900000|2020-03-11 13:55:00|65855.2|65840.2|65873.5|65858.5|65881.8|65866.8|65834.2|65819.2|739
1583935200000|2020-03-11 14:00:00|65873.7|65858.7|65930.2|65915.2|65957.8|65942.8|65853.8|65838.8|796
1583935500000|2020-03-11 14:05:00|65930.1|65915.1|65981.3|65966.3|65993|65974.3|65925.5|65910.5|781
1583935800000|2020-03-11 14:10:00|65982.6|65967.6|66018.1|66003.1|66023.9|66008.9|65974.2|65959.2|753
1583936100000|2020-03-11 14:15:00|66017|66002|66019.4|66004.4|66040.5|66025.5|65997.4|65982.4|755
1583936400000|2020-03-11 14:20:00|66018.1|66003.1|65969.1|65954.1|66018.1|66003.1|65961.2|65946.2|761
1583936700000|2020-03-11 14:25:00|65968.1|65953.1|65963.5|65948.5|65991.8|65976.8|65963.4|65948.4|731
1583937000000|2020-03-11 14:30:00|65961|65946|66004.9|65989.9|66012.1|65997.1|65951.8|65936.8|749
1583937300000|2020-03-11 14:35:00|66007.8|65992.8|66013.4|65998.4|66016.4|66001.4|65974.4|65959.4|731
1583937600000|2020-03-11 14:40:00|66013.2|65998.2|65983.4|65968.4|66028.6|66013.6|65983.3|65968.3|743
1583937900000|2020-03-11 14:45:00|65983.1|65968.1|66048.1|66033.1|66048.8|66033.8|65979.2|65964.2|755
1583938200000|2020-03-11 14:50:00|66046.9|66031.9|66059.6|66044.6|66083.3|66068.3|66038|66023|753
1583938500000|2020-03-11 14:55:00|66060|66045|66092.5|66077.5|66094.9|66079.9|66055.4|66040.4|786
1583938800000|2020-03-11 15:00:00|66095.4|66080.4|66099.7|66084.7|66104.6|66089.6|66083|66068|749
1583939100000|2020-03-11 15:05:00|66098.1|66083.1|66175|66160|66184.3|66166.9|66087.9|66072.9|740
1583939400000|2020-03-11 15:10:00|66174.5|66159.5|66236.9|66216.9|66237.7|66221.9|66159.1|66144.1|778
1583939700000|2020-03-11 15:15:00|66235.8|66220.8|66233.1|66218.1|66283.7|66267.9|66211.6|66196.6|779
1583940000000|2020-03-11 15:20:00|66233.8|66218.8|66194.6|66179.6|66235.4|66220.4|66188.5|66173.5|730
1583940300000|2020-03-11 15:25:00|66194.5|66179.5|66217|66202|66227.5|66212.5|66189.8|66174.8|760
1583940600000|2020-03-11 15:30:00|66218.5|66203.5|66251.1|66236.1|66251.1|66236.1|66193.1|66178.1|775
1583940900000|2020-03-11 15:35:00|66251.2|66236.2|66345.7|66330.7|66356.9|66341.2|66225.1|66210.1|788
1583941200000|2020-03-11 15:40:00|66345.2|66330.2|66297.6|66282.6|66353.1|66338.1|66293|66278|789
1583941500000|2020-03-11 15:45:00|66297.4|66282.4|66348.6|66333.6|66353.3|66338.3|66292.4|66277.4|774
1583941800000|2020-03-11 15:50:00|66349.3|66334.3|66379.5|66364.5|66381.5|66366.5|66321.8|66306.8|784
1583942100000|2020-03-11 15:55:00|66379.7|66364.7|66252.1|66237.1|66385.2|66370.2|66241.8|66226.8|817
1583942400000|2020-03-11 16:00:00|66251.8|66236.8|66301.5|66286.5|66309.1|66292.4|66247.8|66232.8|785
1583942700000|2020-03-11 16:05:00|66301.1|66286.1|66336.4|66321.4|66349.1|66334.1|66301.1|66286.1|761
1583943000000|2020-03-11 16:10:00|66333.4|66318.4|66341|66326|66368.3|66353.3|66318.5|66303.5|733
1583943300000|2020-03-11 16:15:00|66339.2|66324.2|66306.5|66291.5|66366.7|66351.7|66305.3|66290.3|783
1583943600000|2020-03-11 16:20:00|66305.7|66290.7|66305|66290|66332.2|66317.2|66302.3|66287.3|728
1583943900000|2020-03-11 16:25:00|66305.5|66290.5|66276.8|66261.8|66306.1|66291.1|66273.2|66258.2|730
1583944200000|2020-03-11 16:30:00|66277.5|66262.5|66284.3|66269.3|66295.1|66280.1|66273.4|66255.5|739
1583944500000|2020-03-11 16:35:00|66284|66269|66309.4|66294.4|66315.8|66300.8|66281.6|66266.6|752
1583944800000|2020-03-11 16:40:00|66310.6|66295.6|66330.2|66310.2|66331.6|66313.4|66278.8|66263.8|740
1583945100000|2020-03-11 16:45:00|66329.6|66309.6|66334.8|66319.8|66343.5|66328.5|66318.4|66301|750
1583945400000|2020-03-11 16:50:00|66335.6|66320.6|66317|66302|66336.9|66321.1|66288.5|66273.5|718
1583945700000|2020-03-11 16:55:00|66317.4|66302.4|66319.5|66304.5|66337.7|66322.7|66301.5|66286.5|738
1583946000000|2020-03-11 17:00:00|66319.4|66304.4|66304.4|66289.4|66330.7|66315.7|66278.3|66261.6|751
1583946300000|2020-03-11 17:05:00|66304|66289|66264.9|66249.9|66304.1|66289.1|66262.9|66247.9|772
1583946600000|2020-03-11 17:10:00|66264.3|66249.3|66257.2|66242.2|66293.4|66278.4|66251.2|66236.2|763
1583946900000|2020-03-11 17:15:00|66261.5|66246.5|66259.2|66244.2|66273.5|66256.1|66249.4|66234.4|723
1583947200000|2020-03-11 17:20:00|66259.3|66244.3|66223.6|66203.6|66270.8|66255.8|66217.3|66202.3|730
1583947500000|2020-03-11 17:25:00|66221.2|66206.2|66238|66223|66243.2|66227|66205.4|66190.4|730
1583947800000|2020-03-11 17:30:00|66239.5|66224.5|66242.5|66227.5|66281|66265.5|66236.2|66218.9|712
1583948100000|2020-03-11 17:35:00|66242.2|66227.2|66243.1|66228.1|66248|66233|66198.6|66182.3|718
1583948400000|2020-03-11 17:40:00|66243.3|66228.3|66220.5|66205.5|66251.9|66236.9|66204.9|66189.9|700
1583948700000|2020-03-11 17:45:00|66220.8|66205.8|66253.5|66238.5|66274|66257.4|66212.3|66197.3|747
1583949000000|2020-03-11 17:50:00|66253.3|66238.3|66269.8|66249.8|66279.5|66261.9|66244.8|66229.8|736
1583949300000|2020-03-11 17:55:00|66270.5|66250.5|66224.1|66204.1|66273|66253|66216.3|66201.3|745
1583949600000|2020-03-11 18:00:00|66225.3|66205.3|66241.2|66226.2|66246.8|66231.8|66219.4|66204.4|714
1583949900000|2020-03-11 18:05:00|66241.8|66226.8|66211.8|66196.8|66264.3|66249.3|66207.6|66192.6|727
1583950200000|2020-03-11 18:10:00|66212.6|66197.6|66223.8|66208.8|66232.1|66217.1|66212.4|66197.4|693
1583950500000|2020-03-11 18:15:00|66223.7|66208.7|66236.3|66221.3|66250.9|66234|66220|66205|665
1583950800000|2020-03-11 18:20:00|66236.6|66221.6|66234.9|66219.9|66260.1|66245.1|66231.4|66215.3|708
1583951100000|2020-03-11 18:25:00|66234.6|66219.6|66259.4|66244.4|66267.5|66252.5|66234.1|66219.1|693
1583951400000|2020-03-11 18:30:00|66259.3|66244.3|66281.9|66266.9|66283|66268|66256.2|66241.2|727
1583951700000|2020-03-11 18:35:00|66281.5|66266.5|66259.7|66244.7|66288.2|66273.2|66253.2|66238.2|694
1583952000000|2020-03-11 18:40:00|66257.2|66242.2|66255.7|66240.7|66277.8|66262.8|66244.8|66229.8|749
1583952300000|2020-03-11 18:45:00|66256.6|66241.6|66263.4|66248.4|66282.3|66267.3|66255.1|66240.1|700
1583952600000|2020-03-11 18:50:00|66263.8|66248.8|66260.8|66245.8|66268.3|66253.3|66241|66225.4|670
1583952900000|2020-03-11 18:55:00|66260.7|66245.7|66246.5|66226.5|66302.2|66287.2|66244.4|66224.5|740
1583953200000|2020-03-11 19:00:00|66242.3|66227.3|66302.9|66287.9|66311.9|66295.9|66242.3|66224|775
1583953500000|2020-03-11 19:05:00|66303|66288|66252.7|66237.7|66303|66288|66248.6|66232.2|733
1583953800000|2020-03-11 19:10:00|66252.5|66237.5|66273.5|66258.5|66290|66275|66248.2|66230.1|756
1583954100000|2020-03-11 19:15:00|66272.4|66257.4|66265.4|66245.4|66285.4|66268.1|66257.6|66242.6|729
1583954400000|2020-03-11 19:20:00|66265.3|66245.3|66260.8|66245.8|66279.3|66264.3|66255.6|66239.5|726
1583954700000|2020-03-11 19:25:00|66260.4|66245.4|66315.3|66295.3|66324|66304|66257.6|66240.2|725
1583955000000|2020-03-11 19:30:00|66313.9|66293.9|66281.4|66266.4|66317.4|66302.4|66280.3|66265.3|761
1583955300000|2020-03-11 19:35:00|66281.3|66266.3|66278.3|66258.3|66283.7|66268.7|66263.1|66247.6|754
1583955600000|2020-03-11 19:40:00|66278.8|66258.8|66299|66279|66307.2|66287.5|66251.4|66236.4|747
1583955900000|2020-03-11 19:45:00|66298.7|66278.7|66277.4|66262.4|66305|66287.9|66264.4|66246.7|746
1583956200000|2020-03-11 19:50:00|66277.2|66262.2|66263.7|66248.7|66278.4|66263.4|66259|66241.3|764
1583956500000|2020-03-11 19:55:00|66262.1|66242.1|66294.6|66279.6|66299.4|66281.3|66258.1|66241.9|745
1583956800000|2020-03-11 20:00:00|66294.3|66279.3|66285|66265|66298.4|66281.4|66276.2|66256.2|626
1583957100000|2020-03-11 20:05:00|66284.8|66264.8|66256.9|66241.9|66284.8|66264.8|66256.7|66239|495
1583957400000|2020-03-11 20:10:00|66257.1|66242.1|66252.5|66237.5|66262.1|66245.1|66248.6|66231.9|465
1583957700000|2020-03-11 20:15:00|66252.6|66237.6|66282.5|66262.5|66291.3|66271.7|66252.4|66234.9|467
1583958000000|2020-03-11 20:20:00|66282.9|66262.9|66270.6|66250.6|66283.9|66264.7|66269.3|66249.3|554
1583958300000|2020-03-11 20:25:00|66270.5|66250.5|66273.9|66253.9|66278.4|66258.4|66266.7|66246.7|400
1583958600000|2020-03-11 20:30:00|66270.8|66255.8|66283.2|66268.2|66286|66269.1|66269.4|66251.9|405
1583958900000|2020-03-11 20:35:00|66283.9|66268.9|66270.2|66250.2|66285.4|66270.4|66263.4|66243.4|432
1583959200000|2020-03-11 20:40:00|66267.8|66252.8|66273.9|66258.9|66278.9|66260.7|66266.8|66251.3|549
1583959500000|2020-03-11 20:45:00|66277|66257|66295.1|66275.1|66296.7|66276.7|66271.8|66253.9|509
1583959800000|2020-03-11 20:50:00|66296.1|66276.1|66296.9|66276.9|66302.1|66282.1|66287.3|66268.5|524
1583960100000|2020-03-11 20:55:00|66296.8|66276.8|66310.6|66290|66317.8|66293.3|66286.9|66265.9|486
1583960400000|2020-03-11 21:00:00|66313.6|66289.9|66326.9|66306.9|66339|66319|66311|66284.5|153
1583960700000|2020-03-11 21:05:00|66327|66305.2|66344|66321.1|66365.2|66327.4|66325.9|66265|392
1583961000000|2020-03-11 21:10:00|66343.3|66322.3|66355.2|66334.3|66363.9|66334.3|66343|66311.2|253
1583961300000|2020-03-11 21:15:00|66360.5|66336.1|66397|66366.9|66403.7|66367.8|66356.1|66312.4|331
1583961600000|2020-03-11 21:20:00|66395.4|66367.6|66410.1|66371.1|66417.5|66386.9|66388.1|66349|350
1583961900000|2020-03-11 21:25:00|66405.6|66372.5|66409.4|66381.4|66414.6|66385|66391.9|66356.3|328
1583962200000|2020-03-11 21:30:00|66407.5|66381.1|66411.2|66384.1|66418.2|66388.1|66405.1|66372.4|377
1583962500000|2020-03-11 21:35:00|66410.8|66384.2|66410.1|66383.5|66415.9|66393|66406.1|66379.8|330
1583962800000|2020-03-11 21:40:00|66410.8|66382.4|66385|66334.2|66424.1|66388.6|66381.6|66313.5|335
1583963100000|2020-03-11 21:45:00|66385.5|66333.7|66391.4|66326.5|66420.5|66340.3|66381.6|66314.6|239
1583963400000|2020-03-11 21:50:00|66393.4|66326.1|66394.6|66335.7|66411.4|66346.4|66379.1|66310.9|332
1583963700000|2020-03-11 21:55:00|66395|66331.8|66376.9|66324.5|66434.7|66399.3|66365.3|66320.4|464
1583964000000|2020-03-11 22:00:00|66365.4|66328.8|66356.4|66329.7|66387.1|66340.8|66340.9|66316.7|600
1583964300000|2020-03-11 22:05:00|66355.9|66329.4|66355.1|66335.1|66398.4|66343.7|66350.1|66312.6|629
1583964600000|2020-03-11 22:10:00|66355|66335|66336.5|66316.5|66356.4|66336.4|66329.3|66309.3|484
1583964900000|2020-03-11 22:15:00|66337.8|66317.8|66346|66326|66354.4|66334.4|66333.4|66311.5|501
1583965200000|2020-03-11 22:20:00|66346.8|66326.8|66360.8|66340.8|66362.3|66342.3|66333.7|66312.5|432
1583965500000|2020-03-11 22:25:00|66360.7|66340.7|66392.8|66372.8|66401.8|66379.4|66357.7|66336.2|440
1583965800000|2020-03-11 22:30:00|66391.9|66371.9|66391.4|66371.4|66394.5|66374.5|66383.9|66363.9|511
1583966100000|2020-03-11 22:35:00|66391.5|66371.5|66379.4|66359.4|66392.2|66372.2|66379.4|66359.4|573
1583966400000|2020-03-11 22:40:00|66379.3|66359.3|66370|66350|66388.1|66368.1|66366.6|66346.6|529
1583966700000|2020-03-11 22:45:00|66370.4|66350.4|66375.8|66355.8|66384.2|66363|66370.1|66350.1|467
1583967000000|2020-03-11 22:50:00|66375.5|66355.5|66380|66360|66382.2|66362.2|66374.3|66354.3|488
1583967300000|2020-03-11 22:55:00|66380.1|66360.1|66376.1|66356.1|66381|66361|66363.7|66343.6|535
1583967600000|2020-03-11 23:00:00|66375.4|66355.4|66390.8|66370.8|66404.5|66381.9|66373|66353|467
1583967900000|2020-03-11 23:05:00|66390.7|66370.7|66393.8|66373.8|66394.5|66374.5|66385.6|66365.6|450
1583968200000|2020-03-11 23:10:00|66393.9|66373.9|66387.9|66367.9|66397.8|66377.8|66386.8|66366.8|423
1583968500000|2020-03-11 23:15:00|66388.2|66368.2|66364.5|66344.5|66389.5|66369.5|66363.7|66343.7|552
1583968800000|2020-03-11 23:20:00|66364.6|66344.6|66363.4|66343.4|66368|66348|66362.2|66342.2|380
1583969100000|2020-03-11 23:25:00|66363.5|66343.5|66358.4|66338.4|66364.5|66344.5|66354.5|66334.5|535
1583969400000|2020-03-11 23:30:00|66358.3|66338.3|66370.4|66350.4|66370.6|66350.6|66357.3|66337.5|465
1583969700000|2020-03-11 23:35:00|66370.6|66350.6|66361.3|66341.3|66373.7|66355.3|66357.8|66340.1|413
1583970000000|2020-03-11 23:40:00|66361.4|66341.4|66384.9|66364.9|66385.3|66365.3|66355.2|66337.3|467
1583970300000|2020-03-11 23:45:00|66384.8|66364.8|66359|66339|66386.5|66366.5|66358.7|66338.7|490
1583970600000|2020-03-11 23:50:00|66358.9|66338.9|66356.2|66336.2|66361.2|66341.2|66353.4|66333.4|478
1583970900000|2020-03-11 23:55:00|66356.3|66336.3|66362.5|66342.5|66370.2|66350.2|66356.3|66336.3|518
1583971200000|2020-03-12 00:00:00|66363.9|66343.9|66321.9|66301.9|66373.6|66353.6|66310.6|66290.6|645
1583971500000|2020-03-12 00:05:00|66320.8|66300.8|66337.2|66317.2|66339.2|66319.2|66319.3|66299.3|536
1583971800000|2020-03-12 00:10:00|66337.4|66317.4|66335.5|66315.5|66339.1|66320.4|66319.5|66299.5|530
1583972100000|2020-03-12 00:15:00|66335.9|66315.9|66324.8|66304.8|66336|66318.2|66322.5|66304|464
1583972400000|2020-03-12 00:20:00|66324.9|66304.9|66315.5|66295.5|66325.8|66305.8|66309.9|66291.2|514
1583972700000|2020-03-12 00:25:00|66315.4|66295.4|66287.7|66267.7|66315.8|66295.8|66285.9|66265.9|606
1583973000000|2020-03-12 00:30:00|66287.8|66267.8|66275.9|66255.9|66293.7|66273.7|66274.3|66254.3|563
1583973300000|2020-03-12 00:35:00|66276.1|66256.1|66283|66263|66298.6|66278.6|66276.1|66256.1|555
1583973600000|2020-03-12 00:40:00|66282.8|66262.8|66287.7|66267.7|66291|66271|66277.5|66257.5|517
1583973900000|2020-03-12 00:45:00|66288|66268|66284.6|66264.6|66290|66270|66282.2|66262.2|390
1583974200000|2020-03-12 00:50:00|66284.7|66264.7|66299.1|66279.1|66299.4|66281.3|66277.7|66257.7|479
1583974500000|2020-03-12 00:55:00|66297.4|66277.4|66302|66282|66309.2|66289.2|66297.4|66277.4|565
1583974800000|2020-03-12 01:00:00|66301.9|66281.9|66301.6|66281.6|66313.3|66293.3|66265.3|66245.3|588
1583975100000|2020-03-12 01:05:00|66301.5|66281.5|66303.4|66283.4|66332.5|66312.5|66262.8|66241.7|755
1583975400000|2020-03-12 01:10:00|66303.2|66283.2|66243.9|66223.9|66309.3|66288.5|66242|66222|738
1583975700000|2020-03-12 01:15:00|66242.8|66222.8|66153.3|66133.3|66242.9|66222.9|66145.9|66125.9|756
1583976000000|2020-03-12 01:20:00|66151.8|66131.8|66138.1|66118.1|66174.6|66154.3|66093.9|66073.9|756
1583976300000|2020-03-12 01:25:00|66138.3|66118.3|66022.3|66002.3|66163.1|66142.1|66019.3|65999.3|763
1583976600000|2020-03-12 01:30:00|66024.5|66004.5|65973.7|65953.7|66032.3|66012.3|65963|65943|780
1583976900000|2020-03-12 01:35:00|65973.8|65953.8|65968.6|65948.6|66017.8|65997.5|65951.7|65931.7|760
1583977200000|2020-03-12 01:40:00|65968.8|65948.8|65963.7|65943.7|65974.8|65954.8|65939.8|65919.8|730
1583977500000|2020-03-12 01:45:00|65963.1|65943.1|65997.2|65977.2|65999.6|65979.6|65953.1|65933.1|687
1583977800000|2020-03-12 01:50:00|65997.3|65977.3|66041|66021|66059.2|66039.2|65994.5|65974.5|746
1583978100000|2020-03-12 01:55:00|66039.9|66019.9|66022.1|66002.1|66047.8|66027.8|65988|65968|707
1583978400000|2020-03-12 02:00:00|66021.2|66001.2|65984.4|65964.4|66042.1|66022.1|65971.6|65951.6|727
1583978700000|2020-03-12 02:05:00|65983.6|65963.6|65997.6|65977.6|65998.3|65978.3|65950|65930|729
1583979000000|2020-03-12 02:10:00|65994.2|65974.2|66036.1|66016.1|66048.1|66028.1|65982.9|65962.9|706
1583979300000|2020-03-12 02:15:00|66035.9|66015.9|66040.9|66020.9|66050.5|66030.5|66000.2|65980.2|682
1583979600000|2020-03-12 02:20:00|66041.1|66021.1|66000.2|65980.2|66059.1|66039.1|65979.5|65959.5|707
1583979900000|2020-03-12 02:25:00|66000.4|65980.4|66027|66007|66032|66012|65993.5|65973.5|665
1583980200000|2020-03-12 02:30:00|66027.3|66007.3|66035.2|66015.2|66037.2|66017.2|66014.3|65994.3|615
1583980500000|2020-03-12 02:35:00|66035.3|66015.3|66086.5|66066.5|66102|66082|66034.4|66014.4|683
1583980800000|2020-03-12 02:40:00|66087.1|66067.1|66052.6|66032.6|66098.8|66078.8|66045.6|66025.6|604
1583981100000|2020-03-12 02:45:00|66052.5|66032.5|66049.3|66029.3|66057.6|66037.6|66039.8|66019.8|536
1583981400000|2020-03-12 02:50:00|66049.4|66029.4|66017.8|65997.8|66050.1|66030.1|66017.1|65997.1|539
1583981700000|2020-03-12 02:55:00|66017.4|65997.4|66011.4|65991.4|66029.5|66009.5|66011.4|65991.4|650
1583982000000|2020-03-12 03:00:00|66011.8|65991.8|66075.8|66055.8|66075.8|66055.8|66011.8|65991.8|592
1583982300000|2020-03-12 03:05:00|66076|66056|66073.9|66053.9|66090.8|66070.8|66060.4|66040.4|567
1583982600000|2020-03-12 03:10:00|66073.8|66053.8|66062.7|66042.7|66087.2|66067.2|66055.3|66035.3|577
1583982900000|2020-03-12 03:15:00|66059.3|66039.3|66049.4|66029.4|66060.3|66040.3|66027.3|66007.3|587
1583983200000|2020-03-12 03:20:00|66049.7|66029.7|66049.5|66029.5|66061.2|66041.2|66043.7|66023.7|551
1583983500000|2020-03-12 03:25:00|66049.6|66029.6|66057.6|66037.6|66068.7|66048.7|66042.9|66022.9|558
1583983800000|2020-03-12 03:30:00|66057.5|66037.5|66026.3|66006.3|66062.9|66042.9|66021.8|66001.8|544
1583984100000|2020-03-12 03:35:00|66026.4|66006.4|66065.8|66045.8|66066.8|66046.8|66026.4|66006.4|552
1583984400000|2020-03-12 03:40:00|66065.6|66045.6|66052.3|66032.3|66073.1|66053.1|66044.4|66024.4|504
1583984700000|2020-03-12 03:45:00|66052.2|66032.2|66060.9|66040.9|66069.5|66049.5|66050.2|66030.2|502
1583985000000|2020-03-12 03:50:00|66061.1|66041.1|66062.1|66042.1|66070.3|66050.3|66052.9|66032.9|489
1583985300000|2020-03-12 03:55:00|66062.2|66042.2|66059.1|66039.1|66064.9|66044.9|66056.6|66036.6|460
1583985600000|2020-03-12 04:00:00|66059.2|66039.2|66089.6|66069.6|66089.6|66069.6|66056.8|66036.8|522
1583985900000|2020-03-12 04:05:00|66089.9|66069.9|66086.3|66066.3|66105.6|66085.6|66079|66059|547
1583986200000|2020-03-12 04:10:00|66085.2|66065.2|66093|66073|66118|66098|66082.5|66062.5|622
1583986500000|2020-03-12 04:15:00|66091.7|66071.7|66106.8|66086.8|66112|66092|66091.5|66071.5|510
1583986800000|2020-03-12 04:20:00|66106.6|66086.6|66136.9|66116.9|66153.7|66133.7|66106.4|66086.4|628
1583987100000|2020-03-12 04:25:00|66136.7|66116.7|66157.9|66137.9|66173.6|66153.6|66136.7|66116.7|585
1583987400000|2020-03-12 04:30:00|66157.7|66137.7|66181.3|66161.3|66183.5|66163.5|66157.7|66137.7|582
1583987700000|2020-03-12 04:35:00|66180.7|66160.7|66179.1|66159.1|66219.1|66199.1|66171.3|66151.3|701
1583988000000|2020-03-12 04:40:00|66178.6|66158.6|66193.3|66173.3|66218.7|66198.7|66174|66154|677
1583988300000|2020-03-12 04:45:00|66193.6|66173.6|66178.4|66158.4|66199.3|66179.3|66174.9|66154.9|589
1583988600000|2020-03-12 04:50:00|66178.1|66158.1|66175.9|66155.9|66181.2|66161.2|66158.8|66138.8|529
1583988900000|2020-03-12 04:55:00|66175.3|66155.3|66156.9|66136.9|66175.8|66155.8|66147.9|66127.9|608
1583989200000|2020-03-12 05:00:00|66157|66137|66165.6|66145.6|66180.9|66160.9|66155.1|66135.1|576
1583989500000|2020-03-12 05:05:00|66165.3|66145.3|66160.6|66140.6|66165.9|66145.9|66147.4|66127.4|569
1583989800000|2020-03-12 05:10:00|66160.9|66140.9|66150.7|66130.7|66175|66155|66147.9|66127.9|534
1583990100000|2020-03-12 05:15:00|66151.9|66131.9|66156.7|66136.7|66160.7|66140.7|66137.8|66117.8|500
1583990400000|2020-03-12 05:20:00|66156.6|66136.6|66155.2|66135.2|66158.4|66138.7|66144.4|66124.4|441
1583990700000|2020-03-12 05:25:00|66155.3|66135.3|66140|66120|66161.1|66141.1|66138.6|66118.6|416
1583991000000|2020-03-12 05:30:00|66140.1|66120.1|66172|66152|66172|66152|66139.7|66119.7|485
1583991300000|2020-03-12 05:35:00|66171.7|66151.7|66166|66146|66175.1|66155.1|66161.2|66141.2|455
1583991600000|2020-03-12 05:40:00|66165.5|66145.5|66160.3|66140.3|66169.3|66149.3|66151.2|66131.2|496
1583991900000|2020-03-12 05:45:00|66160.5|66140.5|66169.3|66149.3|66181.3|66161.3|66159.5|66139.6|441
1583992200000|2020-03-12 05:50:00|66169.2|66149.2|66174.7|66154.7|66183.8|66163.8|66167.9|66147.9|475
1583992500000|2020-03-12 05:55:00|66174.6|66154.6|66172.7|66152.7|66177.7|66158.1|66162.7|66142.7|556
1583992800000|2020-03-12 06:00:00|66172|66152|66180.1|66160.1|66196.3|66176.3|66166.5|66146.5|576
1583993100000|2020-03-12 06:05:00|66180.4|66160.4|66165.7|66145.7|66182.1|66162.1|66153.8|66133.8|587
1583993400000|2020-03-12 06:10:00|66165.8|66145.8|66195.6|66175.6|66216.9|66196.9|66165.6|66145.6|662
1583993700000|2020-03-12 06:15:00|66195.3|66175.3|66179.4|66159.4|66203|66183|66168.4|66148.4|610
1583994000000|2020-03-12 06:20:00|66179.7|66159.7|66172.8|66152.8|66199|66179|66167.4|66147.4|607
1583994300000|2020-03-12 06:25:00|66173|66153|66172.1|66152.1|66178.9|66158.9|66146.6|66126.6|591
1583994600000|2020-03-12 06:30:00|66171.8|66151.8|66178.7|66158.7|66180|66160|66158.6|66138.6|602
1583994900000|2020-03-12 06:35:00|66178.8|66158.8|66185.4|66165.4|66197.9|66177.9|66167.3|66147.3|615
1583995200000|2020-03-12 06:40:00|66185|66165|66190.5|66170.5|66204.6|66184.6|66179.7|66159.7|564
1583995500000|2020-03-12 06:45:00|66189.9|66169.9|66170|66150|66196.1|66176.1|66162.8|66142.8|641
1583995800000|2020-03-12 06:50:00|66170.3|66150.3|66202.1|66182.1|66213.5|66193.5|66170.3|66150.3|656
1583996100000|2020-03-12 06:55:00|66201.5|66181.5|66175.2|66155.2|66204.3|66184.3|66175|66155|580
1583996400000|2020-03-12 07:00:00|66174.9|66154.9|66147.7|66127.7|66195.8|66175.8|66136.1|66118|745
1583996700000|2020-03-12 07:05:00|66147.6|66127.6|66136.9|66121.9|66155.6|66135.6|66134.7|66117.1|696
1583997000000|2020-03-12 07:10:00|66136.7|66121.7|66149.9|66129.9|66170.1|66150.1|66120.7|66103.2|757
1583997300000|2020-03-12 07:15:00|66149|66129|66153.4|66133.4|66154.4|66134.4|66107.6|66087.6|792
1583997600000|2020-03-12 07:20:00|66153.6|66133.6|66129|66109|66182|66162|66127.8|66107.8|754
1583997900000|2020-03-12 07:25:00|66130.2|66110.2|66120|66100|66136.7|66116.7|66108.8|66088.8|764
1583998200000|2020-03-12 07:30:00|66119.5|66099.5|66129.8|66109.8|66165.9|66145.9|66113.1|66093.1|747
1583998500000|2020-03-12 07:35:00|66130|66110|66089.2|66069.2|66134|66114|66077.6|66057.6|774
1583998800000|2020-03-12 07:40:00|66089.1|66069.1|66028.9|66008.9|66094.2|66074.2|66021.3|66001.3|756
1583999100000|2020-03-12 07:45:00|66031.7|66011.7|66055.6|66035.6|66055.6|66035.6|66026.4|66006.4|706
1583999400000|2020-03-12 07:50:00|66053.9|66038.9|66049.2|66029.2|66091.4|66074.2|66039|66019|669
1583999700000|2020-03-12 07:55:00|66049.3|66029.3|66065|66045|66085.7|66068.4|66042.1|66022.1|706
1584000000000|2020-03-12 08:00:00|66066.8|66046.8|66124.9|66104.9|66137.6|66117.6|66060.5|66040.5|764
1584000300000|2020-03-12 08:05:00|66124.8|66104.8|66124.3|66104.3|66159.9|66139.9|66118|66098|748
1584000600000|2020-03-12 08:10:00|66124.6|66104.6|66107.3|66087.3|66133.4|66113.4|66102.6|66083.8|737
1584000900000|2020-03-12 08:15:00|66107.4|66087.4|66154|66134|66160.3|66140.3|66059.3|66041|760
1584001200000|2020-03-12 08:20:00|66153.7|66133.7|66325.2|66305.2|66325.2|66305.2|66153.7|66133.7|774
1584001500000|2020-03-12 08:25:00|66328.4|66308.4|66319.5|66299.5|66344.8|66325.1|66299.8|66279.8|735
1584001800000|2020-03-12 08:30:00|66318.7|66298.7|66378.3|66358.3|66388.9|66368.9|66306.7|66286.7|763
1584002100000|2020-03-12 08:35:00|66380.2|66360.2|66351.6|66331.6|66404.9|66385.9|66348.2|66328.2|783
1584002400000|2020-03-12 08:40:00|66356.6|66336.6|66389.7|66369.7|66394.1|66374.1|66342.8|66322.8|771
1584002700000|2020-03-12 08:45:00|66388.8|66368.8|66335.3|66315.3|66407.8|66387.8|66335.2|66315.2|745
1584003000000|2020-03-12 08:50:00|66334.7|66314.7|66352.9|66332.9|66378.2|66358.2|66330.8|66310.8|680
1584003300000|2020-03-12 08:55:00|66351.1|66331.1|66325.9|66305.9|66353.6|66333.6|66319.7|66300.2|744
1584003600000|2020-03-12 09:00:00|66323.9|66303.9|66298.1|66278.1|66334.6|66315.8|66293.8|66273.8|689
1584003900000|2020-03-12 09:05:00|66297.5|66277.5|66302.4|66282.4|66309.3|66289.3|66266.5|66246.5|707
1584004200000|2020-03-12 09:10:00|66299.9|66279.9|66298.2|66283.2|66305.7|66285.7|66279.7|66263.6|685
1584004500000|2020-03-12 09:15:00|66298.7|66283.7|66363|66348|66365.8|66348.4|66298.7|66281.9|695
1584004800000|2020-03-12 09:20:00|66361.8|66346.8|66379.5|66364.5|66395.8|66378.3|66361.5|66346.5|715
1584005100000|2020-03-12 09:25:00|66379.7|66364.7|66379.6|66364.6|66396.7|66380.1|66366.5|66351.5|701
1584005400000|2020-03-12 09:30:00|66379.4|66364.4|66337.4|66322.4|66391.5|66374.9|66331.1|66316.1|671
1584005700000|2020-03-12 09:35:00|66337.8|66322.8|66340.3|66325.3|66348.7|66333.7|66333.2|66318.2|626
1584006000000|2020-03-12 09:40:00|66340|66325|66396.2|66381.2|66408|66390.6|66328.4|66313.4|673
1584006300000|2020-03-12 09:45:00|66396.4|66381.4|66429.8|66414.8|66430.6|66415.6|66385.5|66365.5|754
1584006600000|2020-03-12 09:50:00|66429.5|66414.5|66490.8|66470.8|66498.9|66478.9|66429.5|66413.4|776
1584006900000|2020-03-12 09:55:00|66490.5|66470.5|66453.7|66433.7|66492.1|66472.1|66431.8|66411.8|759
1584007200000|2020-03-12 10:00:00|66455.4|66435.4|66492|66472|66498.2|66478.2|66449.4|66429.4|734
1584007500000|2020-03-12 10:05:00|66490.3|66470.3|66523.9|66503.9|66526.2|66506.2|66481.8|66465|736
1584007800000|2020-03-12 10:10:00|66523.6|66503.6|66551.5|66531.5|66552.4|66536.6|66522.4|66502.4|715
1584008100000|2020-03-12 10:15:00|66548.9|66533.9|66553.5|66538.5|66559.6|66542.5|66527.9|66509.9|715
1584008400000|2020-03-12 10:20:00|66552.9|66537.9|66513.1|66498.1|66559.7|66542.8|66512.3|66497.3|678
1584008700000|2020-03-12 10:25:00|66513.2|66498.2|66536.8|66521.8|66543.5|66525.4|66505.6|66488.9|685
1584009000000|2020-03-12 10:30:00|66539.5|66519.5|66501|66486|66548.4|66531|66494.3|66476.9|703
1584009300000|2020-03-12 10:35:00|66501.4|66486.4|66472.7|66452.7|66521.4|66506.1|66472.7|66452.7|687
1584009600000|2020-03-12 10:40:00|66471.8|66451.8|66508.9|66493.9|66530.2|66512.6|66465.2|66446.2|725
1584009900000|2020-03-12 10:45:00|66505.5|66485.5|66520.9|66505.9|66530.8|66514.8|66481.4|66466.4|745
1584010200000|2020-03-12 10:50:00|66520.8|66505.8|66484.2|66469.2|66538.9|66518.9|66482.7|66465.5|685
1584010500000|2020-03-12 10:55:00|66482.4|66467.4|66523.6|66503.6|66523.6|66507.6|66475.8|66460.8|709
1584010800000|2020-03-12 11:00:00|66520.1|66505.1|66482|66467|66520.1|66505.1|66474.5|66459.5|721
1584011100000|2020-03-12 11:05:00|66481.9|66466.9|66499.5|66484.5|66509.3|66494.3|66466.1|66451.1|667
1584011400000|2020-03-12 11:10:00|66499.4|66484.4|66530.5|66515.5|66539.5|66520.1|66486.6|66468.5|713
1584011700000|2020-03-12 11:15:00|66531.1|66516.1|66570.5|66555.5|66572|66557|66527.2|66512.2|704
1584012000000|2020-03-12 11:20:00|66570.2|66555.2|66587.4|66572.4|66591.2|66575.5|66560.7|66545.7|668
1584012300000|2020-03-12 11:25:00|66587.1|66572.1|66620.8|66605.8|66623.3|66608.3|66576.1|66558.9|681
1584012600000|2020-03-12 11:30:00|66618.7|66603.7|66597.7|66582.7|66633.8|66618.8|66594|66575.3|738
1584012900000|2020-03-12 11:35:00|66600|66580|66649.2|66629.2|66657.1|66640.4|66593.8|66578.8|709
1584013200000|2020-03-12 11:40:00|66650.9|66630.9|66601.2|66581.2|66659.5|66640.1|66587.6|66567.6|737
1584013500000|2020-03-12 11:45:00|66600.8|66580.8|66592.6|66577.6|66605.1|66590.1|66570.5|66553.4|745
1584013800000|2020-03-12 11:50:00|66592.7|66577.7|66578.2|66563.2|66595.8|66580.8|66571.5|66551.5|712
1584014100000|2020-03-12 11:55:00|66578.1|66563.1|66507.5|66492.5|66595.5|66580.5|66502.8|66482.8|719
1584014400000|2020-03-12 12:00:00|66508.2|66488.2|66451.5|66436.5|66514.9|66494.9|66438.7|66423.4|801
1584014700000|2020-03-12 12:05:00|66451|66436|66456.1|66436.1|66460.5|66442.3|66384.9|66364.9|793
1584015000000|2020-03-12 12:10:00|66453.3|66438.3|66476.9|66456.9|66479.3|66459.3|66420.6|66403|798
1584015300000|2020-03-12 12:15:00|66476.7|66456.7|66577.7|66562.7|66606.2|66586.2|66467.4|66450|814
1584015600000|2020-03-12 12:20:00|66575.5|66560.5|66594.8|66574.8|66638.6|66618.6|66560.1|66540.1|803
1584015900000|2020-03-12 12:25:00|66592|66572|66649.3|66623.7|66677.8|66660.3|66436.2|66416.2|822
1584016200000|2020-03-12 12:30:00|66646.3|66620.8|66649.8|66629.8|66669.3|66649.3|66581.7|66560.8|787
1584016500000|2020-03-12 12:35:00|66652.3|66632.3|66594.1|66574.1|66652.4|66632.4|66550.5|66530.5|803
1584016800000|2020-03-12 12:40:00|66594.2|66574.2|66730.5|66663.3|66730.5|66667.7|66578.1|66558.1|756
1584017100000|2020-03-12 12:45:00|66725.8|66664.7|66312.9|66292.9|66729.8|66664.7|66238.1|66207.7|841
1584017400000|2020-03-12 12:50:00|66311.4|66291.4|66430.9|66410.9|66436.7|66416.7|66133.3|66113.3|834
1584017700000|2020-03-12 12:55:00|66435.8|66415.8|66638.4|66618.4|66739.6|66719.6|66435.8|66415.8|828
1584018000000|2020-03-12 13:00:00|66639.1|66619.1|66549.4|66529.4|66665.8|66645.8|66493|66473|824
1584018300000|2020-03-12 13:05:00|66551.2|66531.2|66416.2|66396.2|66578.9|66558.9|66416.2|66396.2|790
1584018600000|2020-03-12 13:10:00|66412.1|66392.1|66492.8|66472.8|66525.4|66505.4|66412.1|66392.1|821
1584018900000|2020-03-12 13:15:00|66495.7|66475.7|66618.2|66598.2|66644.2|66624.2|66471.8|66451.8|793
1584019200000|2020-03-12 13:20:00|66617.6|66597.6|66480.3|66460.3|66620.5|66600.5|66476.9|66456.9|775
1584019500000|2020-03-12 13:25:00|66477.8|66457.8|66533.5|66509.7|66591.6|66571.6|66421.9|66401.9|810
1584019800000|2020-03-12 13:30:00|66523.5|66503.5|66571|66551|66608.4|66585.5|66517.6|66497.6|822
1584020100000|2020-03-12 13:35:00|66570.2|66550.2|66605.4|66585.4|66610.8|66590.8|66492.5|66472.5|710
1584020400000|2020-03-12 13:40:00|66604.8|66584.8|66479.9|66459.9|66640.6|66620.6|66472.5|66452.5|633
1584020700000|2020-03-12 13:45:00|66483.9|66463.9|66612.5|66592.5|66629.7|66609.7|66483.9|66463.9|668
1584021000000|2020-03-12 13:50:00|66605.8|66585.8|66579.6|66559.6|66639.6|66619.6|66569.3|66549.3|723
1584021300000|2020-03-12 13:55:00|66580.6|66560.6|66495.4|66475.4|66580.6|66560.6|66454.8|66434.8|790
1584021600000|2020-03-12 14:00:00|66494.8|66474.8|66738.5|66718.5|66741.2|66721.2|66494.8|66474.8|798
1584021900000|2020-03-12 14:05:00|66741.4|66721.4|66926.9|66906.9|66930.1|66910.1|66741.4|66721.4|817
1584022200000|2020-03-12 14:10:00|66932.1|66912.1|66963.9|66943.9|67137.1|67117.1|66922.3|66902.3|814
1584022500000|2020-03-12 14:15:00|66965.3|66945.3|67021|67001|67059.2|67039.2|66928.1|66908.1|786
1584022800000|2020-03-12 14:20:00|67020.2|67000.2|66934.4|66914.4|67117.1|67097.1|66920.6|66900.6|817
1584023100000|2020-03-12 14:25:00|66932.6|66912.6|66888.7|66868.7|66956.6|66936.6|66852.6|66832.6|771
1584023400000|2020-03-12 14:30:00|66888.2|66868.2|67013.4|66993.4|67021.9|67001.9|66854.5|66834.5|782
1584023700000|2020-03-12 14:35:00|67010.1|66990.1|67060.8|67040.8|67085|67065|66995.2|66975.2|762
1584024000000|2020-03-12 14:40:00|67059.9|67039.9|67043.7|67023.7|67085.2|67065.2|67019.1|66999.1|785
1584024300000|2020-03-12 14:45:00|67044.7|67024.7|66981.7|66961.7|67053|67033|66975.1|66955.1|783
1584024600000|2020-03-12 14:50:00|66981.4|66961.4|67049.3|67034.3|67052.9|67035.7|66964.9|66944.9|793
1584024900000|2020-03-12 14:55:00|67049.2|67034.2|67062.3|67042.3|67083.7|67067|67011.2|66991.2|791
1584025200000|2020-03-12 15:00:00|67063.3|67043.3|67048.9|67028.9|67102.3|67084.4|67037.7|67017.7|790
1584025500000|2020-03-12 15:05:00|67049|67029|67194.2|67174.2|67200.3|67180.3|67044.9|67026.9|815
1584025800000|2020-03-12 15:10:00|67195|67175|67275.1|67255.1|67284.6|67264.6|67186.5|67167|819
1584026100000|2020-03-12 15:15:00|67280.8|67260.8|67158.8|67138.8|67290.2|67270.2|67121.5|67101.5|813
1584026400000|2020-03-12 15:20:00|67157.2|67137.2|67181.4|67161.4|67205.7|67185.7|67112.3|67092.3|796
1584026700000|2020-03-12 15:25:00|67188.5|67168.5|67104.9|67084.9|67193.8|67173.8|67059.8|67039.8|795
1584027000000|2020-03-12 15:30:00|67103.1|67083.1|67180.3|67165.3|67223.8|67203.8|67103.1|67083.1|819
1584027300000|2020-03-12 15:35:00|67184.3|67164.3|67278.3|67258.3|67316.9|67296.9|67178.7|67158.7|805
1584027600000|2020-03-12 15:40:00|67280.1|67260.1|67379.6|67359.6|67396.4|67376.4|67273.9|67253.9|825
1584027900000|2020-03-12 15:45:00|67377.5|67357.5|67318.2|67298.2|67429.8|67409.8|67286.2|67266.2|824
1584028200000|2020-03-12 15:50:00|67319.8|67299.8|67324.3|67304.3|67375.8|67355.8|67300.6|67280.6|818
1584028500000|2020-03-12 15:55:00|67324.5|67304.5|67447.3|67427.3|67454.6|67438.7|67320|67300|807
1584028800000|2020-03-12 16:00:00|67448.5|67428.5|67524.9|67504.9|67608.2|67588.2|67440.3|67420.3|832
1584029100000|2020-03-12 16:05:00|67516.9|67496.9|67468.1|67448.1|67541|67521|67441|67421|818
1584029400000|2020-03-12 16:10:00|67465.8|67445.8|67542.5|67522.5|67608.1|67588.1|67430.2|67410.2|808
1584029700000|2020-03-12 16:15:00|67540.4|67520.4|67581.5|67561.5|67589.2|67569.2|67486.8|67466.8|793
1584030000000|2020-03-12 16:20:00|67582.1|67562.1|67511.9|67491.9|67589.8|67569.8|67470.4|67450.4|788
1584030300000|2020-03-12 16:25:00|67509.9|67489.9|67440.4|67420.4|67540|67520|67437.1|67417.1|758
1584030600000|2020-03-12 16:30:00|67441.5|67421.5|67339.4|67319.4|67441.5|67421.5|67316.5|67296.5|817
1584030900000|2020-03-12 16:35:00|67338.8|67318.8|67342.4|67322.4|67357.3|67337.3|67296.6|67276.6|821
1584031200000|2020-03-12 16:40:00|67342.9|67322.9|67358.5|67338.5|67428.7|67408.7|67334.3|67314.3|808
1584031500000|2020-03-12 16:45:00|67358.7|67338.7|67345.4|67325.4|67386.5|67366.5|67303.4|67283.4|781
1584031800000|2020-03-12 16:50:00|67341.6|67321.6|67098.9|67078.9|67368.8|67348.8|67091.3|67071.3|827
1584032100000|2020-03-12 16:55:00|67100.3|67080.3|67057.5|67037.5|67233.6|67213.6|66949.7|66916.6|834
1584032400000|2020-03-12 17:00:00|67060.2|67040.2|67032.8|67012.8|67062.9|67042.9|66957.7|66937.7|845
1584032700000|2020-03-12 17:05:00|67033.2|67013.2|66974.3|66954.2|67068.5|67048.5|66934|66914|834
1584033000000|2020-03-12 17:10:00|66975.2|66955.2|66973.4|66953.4|66992.9|66971.9|66829.6|66805.4|831
1584033300000|2020-03-12 17:15:00|66974.2|66954.2|67020.3|67000.3|67055.9|67035.9|66964.2|66944.2|822
1584033600000|2020-03-12 17:20:00|67020.8|67000.8|66964.6|66944.6|67024.7|67004.7|66901.8|66881.8|800
1584033900000|2020-03-12 17:25:00|66970.1|66950.1|66842|66822|66973.7|66953.7|66815.8|66795.8|823
1584034200000|2020-03-12 17:30:00|66840.8|66820.8|66789.7|66769.7|66863.4|66843.4|66759.1|66739.1|799
1584034500000|2020-03-12 17:35:00|66789.2|66769.2|66812.7|66792.7|66827.9|66807.9|66770.9|66750.9|782
1584034800000|2020-03-12 17:40:00|66808|66788|66857.3|66837.3|66870.1|66850.1|66796.8|66776.8|790
1584035100000|2020-03-12 17:45:00|66860|66840|66793.1|66773.1|66920.8|66900.8|66789.9|66769.9|804
1584035400000|2020-03-12 17:50:00|66798.3|66778.3|66885.3|66865.3|66885.3|66865.3|66779.7|66759.7|802
1584035700000|2020-03-12 17:55:00|66885.5|66865.5|66834.4|66814.4|66888.9|66868.9|66792.9|66772.9|801
1584036000000|2020-03-12 18:00:00|66831.9|66811.9|66800.4|66780.4|66836.9|66816.9|66769.6|66749.6|801
1584036300000|2020-03-12 18:05:00|66798.4|66778.4|66668.1|66648.1|66803.4|66783.4|66641|66621|809
1584036600000|2020-03-12 18:10:00|66665.8|66645.8|66760.2|66740.2|66770.6|66750.6|66656|66636|815
1584036900000|2020-03-12 18:15:00|66762|66742|66776.2|66756.2|66808|66788|66759.7|66739.7|772
1584037200000|2020-03-12 18:20:00|66774.2|66754.2|66745.7|66725.7|66774.2|66754.2|66651.5|66631.5|801
1584037500000|2020-03-12 18:25:00|66757.4|66737.4|66907|66887|66932.5|66912.5|66750.2|66730.2|775
1584037800000|2020-03-12 18:30:00|66906.7|66886.7|66917.1|66897.1|66947.6|66927.6|66893.9|66873.9|767
1584038100000|2020-03-12 18:35:00|66917.2|66897.2|66831.1|66811.1|66929.8|66909.8|66815.7|66795.7|765
1584038400000|2020-03-12 18:40:00|66830.8|66810.8|66762.2|66742.2|66833.9|66813.9|66744.9|66724.9|777
1584038700000|2020-03-12 18:45:00|66762.1|66742.1|66837.6|66817.6|66839.5|66819.5|66761|66741|764
1584039000000|2020-03-12 18:50:00|66838.1|66818.1|66847.2|66827.2|66874.1|66854.1|66816.2|66796.2|757
1584039300000|2020-03-12 18:55:00|66848|66828|66863.6|66843.6|66877.5|66857.5|66832.9|66812.9|765
1584039600000|2020-03-12 19:00:00|66864|66844|66850.2|66830.2|66904.5|66884.5|66847.6|66827.6|783
1584039900000|2020-03-12 19:05:00|66853.2|66833.2|66833.6|66813.6|66853.6|66833.6|66803.2|66783.2|775
1584040200000|2020-03-12 19:10:00|66833.5|66813.5|66799.4|66779.4|66850.2|66830.2|66799.4|66779.4|751
1584040500000|2020-03-12 19:15:00|66799.2|66779.2|66866.9|66846.9|66877.7|66857.7|66797|66777|750
1584040800000|2020-03-12 19:20:00|66866.4|66846.4|66793.2|66773.2|66885.3|66865.3|66793.2|66773.2|769
1584041100000|2020-03-12 19:25:00|66794.9|66774.9|66791.5|66771.5|66816.1|66796.1|66784.9|66764.9|734
1584041400000|2020-03-12 19:30:00|66792.1|66772.1|66751.9|66731.9|66802.1|66782.1|66749.8|66729.8|745
1584041700000|2020-03-12 19:35:00|66752.4|66732.4|66768.9|66748.9|66797.1|66777.1|66745.5|66725.5|772
1584042000000|2020-03-12 19:40:00|66769|66749|66741.5|66721.5|66783.9|66763.9|66718.6|66698.6|758
1584042300000|2020-03-12 19:45:00|66739.6|66719.6|66744|66724|66749.3|66729.3|66718.6|66698.6|781
1584042600000|2020-03-12 19:50:00|66744.4|66724.4|66763|66743|66780|66760|66739.8|66719.8|762
1584042900000|2020-03-12 19:55:00|66762.9|66742.9|66848|66828|66869.9|66849.9|66762.9|66742.9|797
1584043200000|2020-03-12 20:00:00|66855.5|66835.5|66764.5|66744.5|66871.8|66851.8|66762.1|66742.1|718
1584043500000|2020-03-12 20:05:00|66764.2|66744.2|66644|66624|66764.2|66744.2|66643|66623|686
1584043800000|2020-03-12 20:10:00|66643.3|66623.3|66629.2|66609.2|66687.8|66667.8|66628.1|66608.1|686
1584044100000|2020-03-12 20:15:00|66629.1|66609.1|66621.7|66601.7|66635.5|66615.5|66581.1|66561.1|731
1584044400000|2020-03-12 20:20:00|66625.2|66605.2|66722.2|66702.2|66726.6|66706.6|66623.6|66603.6|713
1584044700000|2020-03-12 20:25:00|66722.6|66702.6|66915.8|66895.8|66919.3|66899.3|66709.9|66689.9|750
1584045000000|2020-03-12 20:30:00|66914.1|66894.1|66919.4|66899.4|66950|66928.5|66866.1|66846.1|784
1584045300000|2020-03-12 20:35:00|66918.9|66898.9|66867.4|66847.4|66932.5|66907.4|66866.9|66846.9|646
1584045600000|2020-03-12 20:40:00|66871.7|66848|66896.5|66868.9|66899.9|66874.3|66769.8|66747.4|719
1584045900000|2020-03-12 20:45:00|66894.6|66869.5|66894.1|66872.8|66899.4|66872.8|66869.2|66846.9|636
1584046200000|2020-03-12 20:50:00|66894.3|66871.3|66892.3|66868.1|66973.4|66952.7|66857.9|66837.6|696
1584046500000|2020-03-12 20:55:00|66888.9|66866.5|66832.6|66793.8|66890.6|66867.1|66813.2|66764.9|632
1584046800000|2020-03-12 21:00:00|66831.1|66792.6|66825.6|66799.9|66837.9|66799.9|66815.7|66778.3|123
1584047100000|2020-03-12 21:05:00|66831.7|66798.2|66799.2|66699.2|66871.5|66801.7|66751.4|66651.4|319
1584047400000|2020-03-12 21:10:00|66795.1|66695.1|66795.5|66695.5|66859.1|66783.7|66756.8|66668|316
1584047700000|2020-03-12 21:15:00|66794.7|66694.7|66847.1|66762.5|66866.5|66792.3|66759.2|66659.2|340
1584048000000|2020-03-12 21:20:00|66837.3|66773.4|66828.2|66790.5|66854.2|66797.8|66807.3|66734|189
1584048300000|2020-03-12 21:25:00|66834|66777|66912.8|66812.8|66938.7|66844.4|66826|66772.2|331
1584048600000|2020-03-12 21:30:00|66905.3|66805.3|66884|66835.3|66975.1|66892.6|66883.6|66799|477
1584048900000|2020-03-12 21:35:00|66880.6|66838.2|66887.9|66845.8|66973.6|66878.6|66878.5|66790.6|444
1584049200000|2020-03-12 21:40:00|66887.8|66845.7|66886.3|66854.8|66942|66895.8|66863.3|66818.4|496
1584049500000|2020-03-12 21:45:00|66881|66848.4|66856.4|66756.4|66901.2|66855.6|66844.2|66744.2|383
1584049800000|2020-03-12 21:50:00|66874.1|66781.5|66933.1|66873.6|66979.8|66924.6|66844.8|66744.8|379
1584050100000|2020-03-12 21:55:00|66926|66833.7|66924.2|66904.2|66969.4|66928.8|66923.5|66833.7|412
1584050400000|2020-03-12 22:00:00|66924.6|66904.6|66920.3|66879.8|66943.8|66904.6|66806.7|66760.4|647
1584050700000|2020-03-12 22:05:00|66941.4|66841.4|66877.1|66807.4|66942.6|66876|66843.4|66779.7|421
1584051000000|2020-03-12 22:10:00|66878.8|66811.3|66917.3|66817.3|66948.6|66850.3|66842.6|66779|466
1584051300000|2020-03-12 22:15:00|66924|66824|66908.7|66808.7|66931|66849.1|66883.3|66790.4|367
1584051600000|2020-03-12 22:20:00|66889.6|66834.8|66865|66802.3|66925.8|66839|66846.2|66791.3|637
1584051900000|2020-03-12 22:25:00|66864.4|66803.9|66931.6|66831.6|66947.8|66882.9|66849.8|66791|615
1584052200000|2020-03-12 22:30:00|66946.9|66846.9|66929.7|66859.4|66947.8|66891|66888.7|66798.5|753
1584052500000|2020-03-12 22:35:00|66927.4|66839.9|66926.7|66860.3|66956.4|66891.2|66889.3|66830.9|700
1584052800000|2020-03-12 22:40:00|66924.3|66873|66922.9|66891.3|66937.8|66898.9|66896.7|66843.4|719
1584053100000|2020-03-12 22:45:00|66922.1|66900.5|66856.4|66834|66932.1|66902.5|66847.9|66810|693
1584053400000|2020-03-12 22:50:00|66859.3|66833|66898.7|66867.6|66915.6|66877.1|66810.9|66777|764
1584053700000|2020-03-12 22:55:00|66899.7|66867|66885.9|66828.2|66910.3|66874.2|66869.2|66823.9|563
1584054000000|2020-03-12 23:00:00|66872.2|66850.3|66865.6|66842.8|66891.2|66862.8|66837.4|66805|673
1584054300000|2020-03-12 23:05:00|66865.1|66845.4|66854.8|66827.7|66883|66858.5|66827.1|66807.1|597
1584054600000|2020-03-12 23:10:00|66854.2|66827.8|66859.2|66834.9|66877|66851.5|66831.6|66798.9|561
1584054900000|2020-03-12 23:15:00|66858.8|66832.5|66856.9|66831.3|66873.1|66846|66849.7|66819.2|634
1584055200000|2020-03-12 23:20:00|66857.7|66833.1|66870|66831.2|66890.9|66856.5|66855.2|66822|599
1584055500000|2020-03-12 23:25:00|66862|66839.7|66853.8|66831.9|66874.4|66848.6|66850.7|66823|609
1584055800000|2020-03-12 23:30:00|66854.9|66829.6|66850.8|66824.4|66863.2|66842.1|66840.7|66813.2|592
1584056100000|2020-03-12 23:35:00|66851.6|66826|66811.6|66788.3|66865.9|66833.5|66798.8|66772.7|548
1584056400000|2020-03-12 23:40:00|66810.7|66790.7|66825.5|66805.5|66834|66807.6|66804.5|66776.7|599
1584056700000|2020-03-12 23:45:00|66822.7|66802.7|66822.9|66801.8|66841.6|66809.3|66817.8|66790.1|571
1584057000000|2020-03-12 23:50:00|66823.7|66803.7|66833.2|66813.2|66837.9|66814.3|66811|66783.5|528
1584057300000|2020-03-12 23:55:00|66833.4|66813.4|66835.9|66815.9|66842|66816.8|66820.2|66797|607
1584057600000|2020-03-13 00:00:00|66837|66817|66924|66889.5|66971.7|66940.6|66832.2|66810.3|780
1584057900000|2020-03-13 00:05:00|66913|66893|66898.4|66878.4|66945.1|66911.7|66896.3|66876.3|741
1584058200000|2020-03-13 00:10:00|66899.6|66879.6|66948.2|66928.2|66967.1|66940.4|66895.2|66875.2|751
1584058500000|2020-03-13 00:15:00|66948.3|66928.3|66945.8|66925.8|66956.6|66932.6|66923.4|66900|694
1584058800000|2020-03-13 00:20:00|66946.2|66926.2|67000.6|66980.6|67017.3|66997.3|66946.2|66923.7|716
1584059100000|2020-03-13 00:25:00|67000.5|66980.5|66987.9|66967.9|67000.8|66980.8|66955|66935|677
1584059400000|2020-03-13 00:30:00|66988.4|66968.4|66970.6|66950.6|67005.8|66985.8|66965.5|66945.5|743
1584059700000|2020-03-13 00:35:00|66971.4|66951.4|66985.7|66965.7|66999.1|66977.7|66970.3|66950.3|719
1584060000000|2020-03-13 00:40:00|66985.8|66965.8|66990.5|66970.5|66999.5|66974.7|66969.6|66949.6|641
1584060300000|2020-03-13 00:45:00|66990.4|66970.4|66966.6|66946.6|66997|66977|66962.7|66940.9|664
1584060600000|2020-03-13 00:50:00|66968.1|66948.1|66946.8|66923.3|66980.5|66950.1|66942.2|66922.2|598
1584060900000|2020-03-13 00:55:00|66942.7|66922.7|66930.1|66910.1|66970.3|66947.1|66923.4|66903.4|693
1584061200000|2020-03-13 01:00:00|66930.5|66910.5|66906.7|66886.7|66939|66914.1|66905|66885|631
1584061500000|2020-03-13 01:05:00|66908.1|66888.1|66903.7|66883.7|66915.4|66895.4|66898.8|66878.8|482
1584061800000|2020-03-13 01:10:00|66904.2|66884.2|66912.4|66892.4|66927.2|66907.2|66899.1|66879.1|434
1584062100000|2020-03-13 01:15:00|66912.8|66892.8|66859.7|66839.7|66918.7|66898.7|66859.7|66839.7|557
1584062400000|2020-03-13 01:20:00|66858|66838|66853.7|66833.7|66874.4|66854.4|66851|66831|615
1584062700000|2020-03-13 01:25:00|66855.1|66835.1|66815.7|66795.7|66856.1|66836.1|66812.5|66792.5|599
1584063000000|2020-03-13 01:30:00|66816.3|66796.3|66828.5|66808.5|66838.3|66818.3|66812.8|66792.8|656
1584063300000|2020-03-13 01:35:00|66828.3|66808.3|66816.4|66796.4|66831.6|66811.6|66812.9|66792.9|618
1584063600000|2020-03-13 01:40:00|66817|66797|66823.3|66803.3|66827.2|66807.2|66810.4|66787.4|573
1584063900000|2020-03-13 01:45:00|66823.7|66803.7|66812.5|66792.5|66838.5|66818.5|66801.2|66781.2|697
1584064200000|2020-03-13 01:50:00|66811.5|66791.5|66817.2|66797.2|66840.1|66820.1|66808.2|66788.2|692
1584064500000|2020-03-13 01:55:00|66817.5|66797.5|66811.9|66791.9|66820.5|66800.5|66805.7|66785.7|644
1584064800000|2020-03-13 02:00:00|66814.9|66794.9|66839.5|66819.5|66863.5|66843.5|66814.6|66794.6|719
1584065100000|2020-03-13 02:05:00|66839.4|66819.4|66864.8|66844.8|66868.4|66848.4|66834.4|66814.4|614
1584065400000|2020-03-13 02:10:00|66865.1|66845.1|66842.1|66822.1|66869.2|66849.2|66837.4|66817.4|542
1584065700000|2020-03-13 02:15:00|66841.9|66821.9|66863.7|66843.7|66877.4|66851|66841.9|66821.9|555
1584066000000|2020-03-13 02:20:00|66864|66844|66833.2|66813.2|66871|66851|66829.5|66809|554
1584066300000|2020-03-13 02:25:00|66834.3|66814.3|66832.1|66812.1|66848.4|66826.1|66819.3|66799.3|534
1584066600000|2020-03-13 02:30:00|66832|66812|66835.4|66815.4|66845.5|66825.5|66823.4|66803.2|667
1584066900000|2020-03-13 02:35:00|66835|66815|66819.7|66799.7|66852.6|66832.6|66813.1|66793.1|694
1584067200000|2020-03-13 02:40:00|66820.6|66800.6|66826.9|66806.9|66838.6|66818.6|66807.9|66787.9|699
1584067500000|2020-03-13 02:45:00|66826.4|66806.4|66786.2|66766.2|66828.4|66808.4|66784.1|66764.1|768
1584067800000|2020-03-13 02:50:00|66786|66766|66800.9|66780.9|66808.4|66788.4|66785.8|66765.8|799
1584068100000|2020-03-13 02:55:00|66799.2|66779.2|66691.5|66671.5|66801.9|66781.9|66684.4|66664.4|776
1584068400000|2020-03-13 03:00:00|66691.4|66671.4|66740.9|66720.9|66746.6|66726.6|66679|66659|806
1584068700000|2020-03-13 03:05:00|66740.4|66720.4|66753|66733|66758|66738|66737.4|66717.4|816
1584069000000|2020-03-13 03:10:00|66754|66734|66773.9|66753.9|66785.6|66765.6|66747.8|66727.8|783
1584069300000|2020-03-13 03:15:00|66773.8|66753.8|66746.8|66726.8|66793.4|66771.7|66736.8|66716.7|692
1584069600000|2020-03-13 03:20:00|66744.5|66724.5|66729.7|66709.7|66745.8|66725.8|66710.4|66690.4|620
1584069900000|2020-03-13 03:25:00|66731.8|66711.8|66738.1|66718.1|66739.8|66719.8|66698.7|66678.6|698
1584070200000|2020-03-13 03:30:00|66739.5|66719.5|66729.1|66709.1|66743.7|66723.7|66727.1|66707.1|632
1584070500000|2020-03-13 03:35:00|66729.7|66709.7|66714.2|66694.2|66736.5|66716.5|66713|66693|557
1584070800000|2020-03-13 03:40:00|66714.4|66694.4|66708.1|66688.1|66720.3|66700.3|66702.7|66682.7|534
1584071100000|2020-03-13 03:45:00|66707.7|66687.7|66680.4|66660.4|66714.8|66694.8|66674|66654|600
1584071400000|2020-03-13 03:50:00|66681|66661|66636.1|66616.1|66687.6|66667.6|66628.2|66603|614
1584071700000|2020-03-13 03:55:00|66638.3|66618.3|66652.8|66632.8|66664.9|66644.9|66632.1|66612.1|626
1584072000000|2020-03-13 04:00:00|66653.4|66633.4|66649.5|66629.5|66654.4|66634.4|66643.1|66619.1|462
1584072300000|2020-03-13 04:05:00|66648.7|66628.7|66669.5|66649.5|66672.7|66652.7|66645.8|66623.1|492
1584072600000|2020-03-13 04:10:00|66669.2|66649.2|66681.6|66661.6|66685.1|66665.1|66665.6|66645.6|527
1584072900000|2020-03-13 04:15:00|66681.4|66661.4|66695.9|66675.9|66696.7|66676.7|66677.4|66657.4|611
1584073200000|2020-03-13 04:20:00|66695.8|66675.8|66700.7|66680.7|66701.4|66681.4|66688.4|66668.4|554
1584073500000|2020-03-13 04:25:00|66699.3|66679.3|66692.4|66672.4|66699.3|66679.3|66683.2|66662.6|483
1584073800000|2020-03-13 04:30:00|66689.8|66669.8|66685.4|66665.4|66699.2|66679.2|66676.1|66656.1|599
1584074100000|2020-03-13 04:35:00|66686|66666|66636.1|66616.1|66704.3|66683.7|66629.2|66609.2|759
1584074400000|2020-03-13 04:40:00|66636.7|66616.7|66628.5|66608.5|66641.7|66621.7|66624.8|66601.7|716
1584074700000|2020-03-13 04:45:00|66629.1|66609.1|66653.7|66633.7|66667.4|66647.4|66627.4|66606.1|728
1584075000000|2020-03-13 04:50:00|66653.8|66633.8|66652.5|66632.5|66661.8|66641.8|66639.1|66619.1|659
1584075300000|2020-03-13 04:55:00|66650.4|66630.4|66618.9|66598.9|66651.1|66631.1|66605.4|66585.4|713
1584075600000|2020-03-13 05:00:00|66618.8|66598.8|66638.7|66618.7|66641|66621|66610.8|66585.2|745
1584075900000|2020-03-13 05:05:00|66639.7|66619.7|66637.9|66617.9|66650.9|66630.6|66618.8|66598.8|725
1584076200000|2020-03-13 05:10:00|66636.7|66616.7|66628.8|66608.8|66646.6|66626.6|66628.3|66608.3|696
1584076500000|2020-03-13 05:15:00|66629.3|66609.3|66657.1|66637.1|66666.7|66646.7|66627.6|66607.6|682
1584076800000|2020-03-13 05:20:00|66657.3|66637.3|66674.6|66654.6|66682.3|66662.3|66650.8|66630.8|697
1584077100000|2020-03-13 05:25:00|66674.5|66654.5|66694.4|66674.4|66696.5|66676.5|66667.5|66647.5|672
1584077400000|2020-03-13 05:30:00|66694.7|66674.7|66739.8|66719.8|66763|66743|66692.4|66672.4|746
1584077700000|2020-03-13 05:35:00|66737.4|66717.4|66724.8|66704.8|66746.8|66726.8|66724.8|66704.6|678
1584078000000|2020-03-13 05:40:00|66727.1|66707.1|66702.8|66680.4|66728.4|66708.4|66696.1|66676.1|692
1584078300000|2020-03-13 05:45:00|66697.1|66677.1|66719.8|66699.8|66723.2|66703.2|66681.7|66661.7|727
1584078600000|2020-03-13 05:50:00|66720.7|66700.7|66699.6|66679.6|66726.7|66706.7|66697.3|66673.7|655
1584078900000|2020-03-13 05:55:00|66699.5|66679.5|66717|66697|66727.2|66707.2|66687.6|66666.9|708
1584079200000|2020-03-13 06:00:00|66718.5|66698.5|66694.7|66674.7|66750.5|66730.5|66681.6|66661.6|766
1584079500000|2020-03-13 06:05:00|66694.4|66674.4|66718.9|66698.9|66720.8|66700.8|66692.5|66672.5|760
1584079800000|2020-03-13 06:10:00|66719.6|66699.6|66693.1|66673.1|66719.6|66699.6|66670.5|66650.5|733
1584080100000|2020-03-13 06:15:00|66693.3|66673.3|66749.1|66729.1|66754.5|66734.5|66681.6|66661.6|745
1584080400000|2020-03-13 06:20:00|66749.3|66729.3|66762.2|66742.2|66789.3|66769.3|66746.8|66726.8|750
1584080700000|2020-03-13 06:25:00|66762.7|66742.7|66753.9|66733.9|66785.8|66765.8|66748.4|66728.4|740
1584081000000|2020-03-13 06:30:00|66753.6|66733.6|66685.1|66665.1|66756.7|66736.7|66679.7|66659.7|662
1584081300000|2020-03-13 06:35:00|66685.3|66665.3|66721.9|66701.9|66731|66711|66685.3|66665.3|722
1584081600000|2020-03-13 06:40:00|66718.8|66698.8|66707.4|66687.4|66737.1|66717.1|66703.8|66683.8|693
1584081900000|2020-03-13 06:45:00|66708.6|66688.6|66718.2|66698.2|66728.6|66708.6|66692.3|66672.3|662
1584082200000|2020-03-13 06:50:00|66715.6|66695.6|66705.2|66685.2|66720.8|66700.8|66692.4|66672.4|695
1584082500000|2020-03-13 06:55:00|66705.3|66685.3|66739.8|66719.8|66745.4|66725.4|66694.5|66674.5|685
1584082800000|2020-03-13 07:00:00|66738.6|66718.6|66732.1|66712.1|66761.4|66741.4|66679|66659|758
1584083100000|2020-03-13 07:05:00|66733.2|66713.2|66773.2|66753.2|66787.8|66767.8|66708|66688|797
1584083400000|2020-03-13 07:10:00|66773.1|66753.1|66768.6|66748.6|66796.9|66776.9|66741.4|66721.4|818
1584083700000|2020-03-13 07:15:00|66767.8|66747.8|66790.2|66770.2|66796.9|66776.9|66760.4|66740.4|815
1584084000000|2020-03-13 07:20:00|66790.3|66770.3|66887.1|66867.1|66900.7|66880.7|66784.6|66764.6|817
1584084300000|2020-03-13 07:25:00|66884.6|66864.6|66847.1|66827.1|66909.3|66889.3|66834.1|66814.1|811
1584084600000|2020-03-13 07:30:00|66846.9|66826.9|66798.5|66778.5|66882|66862|66798.5|66778.5|800
1584084900000|2020-03-13 07:35:00|66799.2|66779.2|66797|66777|66826.2|66806.2|66771.5|66751.5|788
1584085200000|2020-03-13 07:40:00|66796.4|66776.4|66813.2|66793.2|66851.1|66831.1|66783.8|66763.8|807
1584085500000|2020-03-13 07:45:00|66813.4|66793.4|66906.4|66886.4|66917|66897|66797.6|66777.6|776
1584085800000|2020-03-13 07:50:00|66905.8|66885.8|66916.1|66896.1|66952.1|66932.1|66889.8|66869.8|761
1584086100000|2020-03-13 07:55:00|66916|66896|66836|66816|66916|66896|66828.6|66808.6|783
1584086400000|2020-03-13 08:00:00|66836.1|66816.1|66835.1|66815.1|66871.3|66851.3|66820.7|66800.7|788
1584086700000|2020-03-13 08:05:00|66833.7|66813.7|66822.9|66802.9|66833.7|66813.7|66775.2|66755.2|768
1584087000000|2020-03-13 08:10:00|66822.3|66802.3|66762.4|66742.4|66863.7|66843.7|66753.4|66733.4|792
1584087300000|2020-03-13 08:15:00|66763.4|66743.4|66758.4|66738.4|66776.7|66756.7|66703.9|66683.9|767
1584087600000|2020-03-13 08:20:00|66758.3|66738.3|66831.2|66811.2|66841.8|66821.8|66752.1|66732.1|785
1584087900000|2020-03-13 08:25:00|66831.9|66811.9|66818.2|66798.2|66859.2|66839.2|66796.1|66776.1|759
1584088200000|2020-03-13 08:30:00|66818.4|66798.4|66793.7|66773.7|66818.9|66798.9|66753.9|66733.9|767
1584088500000|2020-03-13 08:35:00|66793.3|66773.3|66717.6|66697.6|66799.9|66779.9|66717.6|66697.6|753
1584088800000|2020-03-13 08:40:00|66717.2|66697.2|66703.5|66683.5|66741.2|66721.2|66697.1|66677.1|730
1584089100000|2020-03-13 08:45:00|66702.2|66682.2|66715.7|66695.7|66753.2|66733.2|66700.9|66680.9|731
1584089400000|2020-03-13 08:50:00|66720.1|66700.1|66677.1|66657.1|66728.5|66708.5|66649|66629|726
1584089700000|2020-03-13 08:55:00|66676.7|66656.7|66688.2|66668.2|66720.2|66700.2|66676.3|66656.3|716
1584090000000|2020-03-13 09:00:00|66688|66668|66704.9|66684.9|66753.2|66733.2|66685.5|66665.5|716
1584090300000|2020-03-13 09:05:00|66704|66684|66748.7|66728.7|66779.7|66759.7|66703.7|66683.7|733
1584090600000|2020-03-13 09:10:00|66748.8|66728.8|66728.8|66708.8|66749.5|66729.5|66706.2|66686.2|683
1584090900000|2020-03-13 09:15:00|66729.3|66709.3|66773.5|66753.5|66798.6|66778.6|66717.7|66697.7|734
1584091200000|2020-03-13 09:20:00|66773.2|66753.2|66818.5|66798.5|66828.1|66808.1|66756.2|66736.2|753
1584091500000|2020-03-13 09:25:00|66819.7|66799.7|66842.2|66822.2|66849|66829|66816|66796|725
1584091800000|2020-03-13 09:30:00|66842.4|66822.4|66859.8|66839.8|66881.9|66861.9|66819.6|66799.6|718
1584092100000|2020-03-13 09:35:00|66857.6|66837.6|66825.1|66805.1|66860.5|66840.5|66817.4|66797.4|694
1584092400000|2020-03-13 09:40:00|66825.3|66805.3|66892.5|66872.5|66906.2|66886.2|66804|66784|715
1584092700000|2020-03-13 09:45:00|66892.8|66872.8|66921|66901|66930|66910|66892.8|66872.8|698
1584093000000|2020-03-13 09:50:00|66921.8|66901.8|66920.8|66900.8|66966.4|66946.4|66910.3|66890.3|704
1584093300000|2020-03-13 09:55:00|66921|66901|66942.6|66922.6|66958.3|66938.3|66905.7|66885.7|728
1584093600000|2020-03-13 10:00:00|66941.5|66921.5|66941.7|66921.7|66963.1|66943.1|66918.7|66898.7|709
1584093900000|2020-03-13 10:05:00|66939.5|66919.5|66955.6|66935.6|66962.6|66942.6|66909.7|66889.7|745
1584094200000|2020-03-13 10:10:00|66955.2|66935.2|66950.1|66930.1|66969.6|66952.7|66931.1|66911.1|720
1584094500000|2020-03-13 10:15:00|66949.9|66929.9|66915.3|66895.3|66969.4|66949.4|66913.4|66893.4|725
1584094800000|2020-03-13 10:20:00|66914.7|66894.7|66920.9|66900.9|66922.4|66904.4|66893.4|66873.4|650
1584095100000|2020-03-13 10:25:00|66921.3|66901.3|66930|66910|66957.1|66937.1|66915.5|66895.5|731
1584095400000|2020-03-13 10:30:00|66928.3|66908.3|66951.4|66931.4|66967.4|66947.4|66925.9|66905.9|725
1584095700000|2020-03-13 10:35:00|66950.4|66930.4|66949.6|66929.6|66963.9|66943.9|66918.7|66898.7|738
1584096000000|2020-03-13 10:40:00|66949.8|66929.8|66990.6|66970.6|67014.9|66994.9|66948.8|66928.8|742
1584096300000|2020-03-13 10:45:00|66991.3|66971.3|66944.1|66924.1|66991.7|66972.2|66939.7|66920.7|692
1584096600000|2020-03-13 10:50:00|66944|66924|66973.1|66953.1|66980.2|66960.2|66944|66924|701
1584096900000|2020-03-13 10:55:00|66972.7|66952.7|66978.3|66958.3|67008.6|66988.6|66957|66937|701
1584097200000|2020-03-13 11:00:00|66977.3|66957.3|66989.2|66969.2|67015.8|66995.8|66942.2|66922.2|701
1584097500000|2020-03-13 11:05:00|66989|66969|67007.1|66987.1|67026.3|67007.1|66988.3|66968.3|665
1584097800000|2020-03-13 11:10:00|67007.9|66987.9|67037.7|67017.7|67044.1|67024.3|66992.2|66972.2|686
1584098100000|2020-03-13 11:15:00|67041|67021|67008.6|66988.6|67041|67021|67005.8|66986.8|685
1584098400000|2020-03-13 11:20:00|67008.5|66988.5|66913.4|66893.4|67015.1|66995.1|66913.4|66893.4|752
1584098700000|2020-03-13 11:25:00|66911.6|66891.6|66900|66880|66918.1|66899.8|66877.9|66857.9|646
1584099000000|2020-03-13 11:30:00|66899.8|66879.8|66932.3|66912.3|66946.7|66926.7|66890.2|66870.2|706
1584099300000|2020-03-13 11:35:00|66932.2|66912.2|66989.1|66969.1|66993.4|66973.4|66925.9|66905.9|737
1584099600000|2020-03-13 11:40:00|66988.7|66968.7|67060.5|67040.5|67062.5|67042.5|66980.8|66960.8|708
1584099900000|2020-03-13 11:45:00|67057.7|67037.7|67057.4|67037.4|67080.3|67060.3|67025.2|67005.2|755
1584100200000|2020-03-13 11:50:00|67056.9|67036.9|67062.9|67042.9|67094.9|67074.9|67045.6|67025.6|743
1584100500000|2020-03-13 11:55:00|67061.8|67041.8|67000.9|66980.9|67064.4|67044.4|66968.5|66948.5|753
1584100800000|2020-03-13 12:00:00|67002.8|66982.8|66854|66834|67008.4|66988.4|66814.9|66794.9|829
1584101100000|2020-03-13 12:05:00|66853.9|66833.9|66950.2|66930.2|66952.8|66932.8|66825.7|66805.7|819
1584101400000|2020-03-13 12:10:00|66950.1|66930.1|66998.9|66978.9|67023.9|67003.9|66938|66918|794
1584101700000|2020-03-13 12:15:00|66996.6|66976.6|66957.4|66937.4|66997.4|66977.4|66918.9|66898.9|795
1584102000000|2020-03-13 12:20:00|66958.2|66938.2|66971.1|66951.1|66995.9|66975.9|66934|66914|769
1584102300000|2020-03-13 12:25:00|66970.6|66950.6|67006.3|66986.3|67029.3|67009.3|66970.6|66950.6|730
1584102600000|2020-03-13 12:30:00|67001.6|66981.6|67048.8|67028.8|67115.2|67095.2|66988.6|66968.6|808
1584102900000|2020-03-13 12:35:00|67050.3|67030.3|67096.4|67076.4|67102.8|67082.8|67017.3|66997.3|800
1584103200000|2020-03-13 12:40:00|67097.2|67077.2|67066.9|67046.9|67120.8|67100.8|67049.3|67029.3|813
1584103500000|2020-03-13 12:45:00|67063.9|67043.9|67100.8|67080.8|67122.3|67102.3|67046.9|67026.9|793
1584103800000|2020-03-13 12:50:00|67100.7|67080.7|67199.3|67179.3|67204.5|67184.5|67090.1|67070.1|811
1584104100000|2020-03-13 12:55:00|67200.9|67180.9|67273.3|67253.3|67278.8|67258.8|67200.9|67180.9|811
1584104400000|2020-03-13 13:00:00|67271.4|67251.4|67270.2|67250.2|67299.4|67279.4|67220.4|67200.4|812
1584104700000|2020-03-13 13:05:00|67270.8|67250.8|67260.7|67240.7|67282.2|67262.2|67220.7|67200.7|779
1584105000000|2020-03-13 13:10:00|67261.3|67241.3|67312.6|67292.6|67316.3|67296.3|67221.7|67201.7|795
1584105300000|2020-03-13 13:15:00|67302.7|67282.7|67227.4|67207.4|67306.2|67286.2|67221.8|67201.8|799
1584105600000|2020-03-13 13:20:00|67228.6|67208.6|67259.4|67239.4|67280.9|67260.9|67224.9|67204.9|786
1584105900000|2020-03-13 13:25:00|67258.7|67238.7|67277.4|67257.4|67288.9|67268.9|67216.5|67196.5|806
1584106200000|2020-03-13 13:30:00|67271.8|67251.8|67277.4|67257.4|67296.3|67276.3|67231.5|67211.5|813
1584106500000|2020-03-13 13:35:00|67276.5|67256.5|67247.1|67227.1|67295.7|67275.7|67246.8|67226.8|811
1584106800000|2020-03-13 13:40:00|67245.9|67225.9|67226|67206|67292.7|67272.7|67223.3|67203.3|811
1584107100000|2020-03-13 13:45:00|67225.9|67205.9|67219.4|67199.4|67241.4|67221.4|67185.1|67165.1|821
1584107400000|2020-03-13 13:50:00|67218.5|67198.5|67187.9|67167.9|67220.6|67200.6|67169.4|67149.4|820
1584107700000|2020-03-13 13:55:00|67187|67167|67186.2|67166.2|67252.9|67232.9|67173.2|67153.2|807
1584108000000|2020-03-13 14:00:00|67189.6|67169.6|67185|67165|67250|67230|67167.2|67147.2|805
1584108300000|2020-03-13 14:05:00|67184.8|67164.8|67179.6|67159.6|67199.3|67179.3|67133.5|67113.5|801
1584108600000|2020-03-13 14:10:00|67180.5|67160.5|67244.3|67224.3|67266.6|67246.6|67168.2|67148.2|805
1584108900000|2020-03-13 14:15:00|67246.5|67226.5|67199.4|67179.4|67274.1|67254.1|67175.7|67155.7|804
1584109200000|2020-03-13 14:20:00|67197.3|67177.3|67306.4|67286.4|67308.9|67288.9|67181|67161|806
1584109500000|2020-03-13 14:25:00|67306|67286|67275.5|67255.5|67316.2|67300.2|67269.4|67249.4|785
1584109800000|2020-03-13 14:30:00|67276.7|67256.7|67315.3|67295.3|67319.1|67299.1|67253.6|67233.6|796
1584110100000|2020-03-13 14:35:00|67313.4|67293.4|67291.3|67271.3|67327.5|67307.5|67285.2|67265.2|785
1584110400000|2020-03-13 14:40:00|67294|67274|67310.7|67290.7|67341.4|67321.4|67291.4|67271.4|791
1584110700000|2020-03-13 14:45:00|67310.1|67290.1|67253.1|67233.1|67345.4|67325.4|67239.8|67219.8|796
1584111000000|2020-03-13 14:50:00|67250.9|67230.9|67266.1|67246.1|67292.2|67272.2|67237.4|67217.4|768
1584111300000|2020-03-13 14:55:00|67265.7|67245.7|67287.4|67267.4|67347.7|67327.7|67257.6|67237.6|766
1584111600000|2020-03-13 15:00:00|67287.8|67267.8|67301|67281|67337.3|67317.3|67280.3|67260.3|768
1584111900000|2020-03-13 15:05:00|67299.1|67279.1|67245.9|67225.9|67303.3|67283.3|67238.4|67218.4|774
1584112200000|2020-03-13 15:10:00|67245.1|67225.1|67285.4|67265.4|67298.1|67278.1|67233.9|67213.9|751
1584112500000|2020-03-13 15:15:00|67285.2|67265.2|67225.7|67205.7|67310.4|67290.4|67217|67197|756
1584112800000|2020-03-13 15:20:00|67227.3|67207.3|67263.3|67243.3|67277.8|67257.8|67218|67198|755
1584113100000|2020-03-13 15:25:00|67263|67243|67214.8|67194.8|67275.3|67255.3|67211.7|67194.7|791
1584113400000|2020-03-13 15:30:00|67218.8|67198.8|67279.5|67259.5|67285.2|67265.2|67213.8|67193.8|786
1584113700000|2020-03-13 15:35:00|67279.2|67259.2|67302|67282|67314.1|67294.1|67245.5|67225.5|792
1584114000000|2020-03-13 15:40:00|67307.1|67287.1|67370.5|67350.5|67372.8|67352.8|67274.7|67254.7|795
1584114300000|2020-03-13 15:45:00|67364.7|67344.7|67376.6|67356.6|67401.3|67381.3|67335.3|67315.3|779
1584114600000|2020-03-13 15:50:00|67375.6|67355.6|67281|67261|67402.2|67382.2|67264|67244|810
1584114900000|2020-03-13 15:55:00|67281.9|67261.9|67523.5|67503.5|67544.8|67524.8|67281.9|67261.9|816
1584115200000|2020-03-13 16:00:00|67524.6|67504.6|67483.3|67463.3|67569.3|67549.3|67482.2|67462.2|830
1584115500000|2020-03-13 16:05:00|67485.3|67465.3|67466.5|67446.5|67533.8|67513.8|67443.4|67423.4|809
1584115800000|2020-03-13 16:10:00|67466.4|67446.4|67485.2|67465.2|67519.5|67499.5|67414.2|67394.2|801
1584116100000|2020-03-13 16:15:00|67487.4|67467.4|67463|67443|67505.5|67485.5|67434.6|67414.6|792
1584116400000|2020-03-13 16:20:00|67464.1|67444.1|67460.1|67440.1|67464.1|67444.1|67415.7|67395.7|774
1584116700000|2020-03-13 16:25:00|67460.3|67440.3|67451.8|67431.8|67527.4|67507.4|67444.8|67424.8|807
1584117000000|2020-03-13 16:30:00|67451.5|67431.5|67545.6|67525.6|67556.7|67536.7|67430|67410|819
1584117300000|2020-03-13 16:35:00|67543.6|67528.6|67515.2|67495.2|67590.5|67570.5|67510.7|67490.7|810
1584117600000|2020-03-13 16:40:00|67513.1|67493.1|67613.8|67593.8|67614.1|67594.1|67513.1|67493.1|796
1584117900000|2020-03-13 16:45:00|67613.5|67593.5|67584.9|67564.9|67613.5|67593.5|67516.8|67496.8|829
1584118200000|2020-03-13 16:50:00|67582.7|67562.7|67543.3|67523.3|67590.6|67570.6|67457.6|67437.6|823
1584118500000|2020-03-13 16:55:00|67543.6|67523.6|67454.2|67434.2|67555.6|67535.6|67448.6|67428.6|801
1584118800000|2020-03-13 17:00:00|67454.7|67434.7|67389.8|67369.8|67457.7|67437.7|67357.4|67337.4|792
1584119100000|2020-03-13 17:05:00|67392.8|67372.8|67340|67320|67433.6|67413.6|67296.9|67276.9|811
1584119400000|2020-03-13 17:10:00|67339.8|67319.8|67360.4|67340.4|67384.3|67364.3|67296.5|67276.5|812
1584119700000|2020-03-13 17:15:00|67361.1|67341.1|67324.9|67304.9|67369|67349|67289.3|67269.3|800
1584120000000|2020-03-13 17:20:00|67325.2|67305.2|67365.8|67345.8|67382.7|67362.7|67300.6|67280.6|761
1584120300000|2020-03-13 17:25:00|67364.8|67344.8|67408.8|67388.8|67427|67407|67360.7|67340.7|787
1584120600000|2020-03-13 17:30:00|67410.3|67390.3|67364|67344|67435.2|67415.2|67338|67318|771
1584120900000|2020-03-13 17:35:00|67368.2|67348.2|67454.6|67434.6|67496.4|67476.4|67361.4|67341.4|796
1584121200000|2020-03-13 17:40:00|67455.4|67435.4|67508|67488|67517.6|67497.6|67433.2|67413.2|787
1584121500000|2020-03-13 17:45:00|67507.6|67487.6|67533.1|67513.1|67535.9|67515.9|67494.6|67474.6|793
1584121800000|2020-03-13 17:50:00|67533.2|67513.2|67576.8|67556.8|67590.4|67570.4|67515.7|67495.7|785
1584122100000|2020-03-13 17:55:00|67576.9|67556.9|67449.5|67429.5|67577.5|67557.5|67441.5|67421.5|802
1584122400000|2020-03-13 18:00:00|67449.1|67429.1|67405.7|67385.7|67475|67455|67397.5|67377.5|795
1584122700000|2020-03-13 18:05:00|67406.6|67386.6|67325.7|67305.7|67420.7|67400.7|67320.5|67300.5|778
1584123000000|2020-03-13 18:10:00|67328.5|67308.5|67390.2|67370.2|67397.2|67377.2|67328.5|67308.5|814
1584123300000|2020-03-13 18:15:00|67392|67372|67482.2|67462.2|67486|67466|67388.7|67368.7|799
1584123600000|2020-03-13 18:20:00|67483.8|67463.8|67465.1|67445.1|67483.8|67463.8|67434.5|67414.5|786
1584123900000|2020-03-13 18:25:00|67465.6|67445.6|67507|67487|67511.4|67491.4|67453.4|67433.4|782
1584124200000|2020-03-13 18:30:00|67508.5|67488.5|67445.4|67425.4|67510.8|67490.8|67442.1|67422.1|801
1584124500000|2020-03-13 18:35:00|67445|67425|67420.8|67400.8|67475.2|67455.2|67417.2|67397.2|778
1584124800000|2020-03-13 18:40:00|67418.7|67398.7|67445.7|67425.7|67494.8|67474.8|67406.4|67386.4|794
1584125100000|2020-03-13 18:45:00|67446.8|67426.8|67409.9|67389.9|67449.1|67429.1|67397.3|67377.3|781
1584125400000|2020-03-13 18:50:00|67406.5|67386.5|67543.2|67523.2|67545.1|67525.1|67404|67384|767
1584125700000|2020-03-13 18:55:00|67543.5|67523.5|67525.2|67505.2|67560.5|67540.5|67476.5|67456.5|777
1584126000000|2020-03-13 19:00:00|67532.5|67512.5|67500.5|67480.5|67547.6|67527.6|67487.3|67467.3|752
1584126300000|2020-03-13 19:05:00|67500.7|67480|67486.4|67466.4|67519.1|67497.4|67467.4|67447.4|736
1584126600000|2020-03-13 19:10:00|67487.6|67467.6|67518|67498|67532|67512|67487.6|67467.6|755
1584126900000|2020-03-13 19:15:00|67515.8|67495.8|67526.1|67506.1|67528.2|67508.2|67484.5|67464.5|742
1584127200000|2020-03-13 19:20:00|67522|67502|67536.7|67516.7|67551.4|67531.4|67518.7|67497.8|719
1584127500000|2020-03-13 19:25:00|67548.9|67528.9|67549.2|67529.2|67576.4|67556.4|67531.9|67511.9|677
1584127800000|2020-03-13 19:30:00|67547.8|67527.8|67510.2|67490.2|67578.2|67558.2|67505.5|67485.5|741
1584128100000|2020-03-13 19:35:00|67510.5|67490.5|67578.7|67558.7|67582|67562|67507.9|67487.9|744
1584128400000|2020-03-13 19:40:00|67579|67559|67519.7|67499.7|67596.5|67576.5|67509.4|67489.4|721
1584128700000|2020-03-13 19:45:00|67518.9|67498.9|67503.9|67483.9|67553.1|67533.1|67500.1|67480.1|721
1584129000000|2020-03-13 19:50:00|67504.8|67484.8|67502.5|67482.5|67525|67504.9|67453.7|67431.6|737
1584129300000|2020-03-13 19:55:00|67502.8|67482.8|67252.3|67232.3|67513.9|67491.6|67240.7|67219.6|799
1584129600000|2020-03-13 20:00:00|67251.1|67231.1|67314.6|67294.6|67359.9|67338.8|67228.1|67208.1|794
1584129900000|2020-03-13 20:05:00|67318.1|67295.4|67400.9|67379.3|67407.4|67382.6|67301.3|67280.4|757
1584130200000|2020-03-13 20:10:00|67399.8|67379.8|67445.7|67425.7|67448.1|67425.9|67372.8|67352.5|691
1584130500000|2020-03-13 20:15:00|67445.2|67424.9|67414.3|67393.1|67456.6|67434.3|67385.5|67361.6|669
1584130800000|2020-03-13 20:20:00|67414.6|67393.2|67429|67406.1|67433.1|67409.3|67400.1|67380.1|611
1584131100000|2020-03-13 20:25:00|67426.5|67406.5|67353.9|67332.7|67434.1|67407.2|67344.6|67322.8|669
1584131400000|2020-03-13 20:30:00|67353|67327.8|67274|67253.9|67353|67330.2|67272.9|67251.5|654
1584131700000|2020-03-13 20:35:00|67274.4|67254.7|67292.1|67272.1|67295.3|67273.7|67231.4|67208.8|647
1584132000000|2020-03-13 20:40:00|67299.6|67277.5|67280.1|67253.3|67359.7|67334.1|67273.8|67249.1|578
1584132300000|2020-03-13 20:45:00|67278.4|67254.1|67247.4|67227.4|67292.4|67259.4|67232.4|67206.7|558
1584132600000|2020-03-13 20:50:00|67248.7|67228.7|67322.5|67278.2|67353.1|67321.3|67248.7|67227.8|594
1584132900000|2020-03-13 20:55:00|67322.7|67280.3|67342.8|67242.8|67364.2|67312.3|67274.3|67201.6|409
1584306000000|2020-03-15 21:00:00|67557.7|67476.5|67181.5|67066.5|67569.2|67493.6|67115.5|67042.3|383
1584306300000|2020-03-15 21:05:00|67166.8|67051.8|66960.3|66861.2|67166.8|67051.8|66925.3|66844|476
1584306600000|2020-03-15 21:10:00|66957.8|66902|67099|67016.5|67121.9|67031.2|66957.8|66864.8|276
1584306900000|2020-03-15 21:15:00|67083.1|67029.4|67005.7|66948.6|67200|67127.7|66992.4|66930.5|315
1584307200000|2020-03-15 21:20:00|67029.6|66920.9|66928|66826.1|67033.8|66960.4|66805.2|66740|390
1584307500000|2020-03-15 21:25:00|66927.3|66828.2|66852.7|66750|66959|66892.9|66790.9|66722|321
1584307800000|2020-03-15 21:30:00|66831.5|66746.1|66877.7|66788|66957.5|66858|66795|66710.3|335
1584308100000|2020-03-15 21:35:00|66882.1|66796.9|66830.1|66770|66908.7|66807.1|66791.1|66713.8|329
1584308400000|2020-03-15 21:40:00|66836.2|66765.5|66819.1|66753.9|66850.2|66779.5|66786.3|66724.7|304
1584308700000|2020-03-15 21:45:00|66843.5|66728.5|66854.7|66779|66885.5|66826.8|66817.6|66726.4|389
1584309000000|2020-03-15 21:50:00|66865|66765|66852.8|66737.8|66888.6|66809.8|66815.9|66730|342
1584309300000|2020-03-15 21:55:00|66821.3|66744.1|66801.4|66768.9|66852|66768.9|66740.1|66675|434
1584309600000|2020-03-15 22:00:00|66808.4|66762.3|66795.1|66748.4|66842.4|66771|66755.3|66690.2|619
1584309900000|2020-03-15 22:05:00|66797.3|66750.1|66896|66852.2|66966|66879.6|66795.7|66720.5|657
1584310200000|2020-03-15 22:10:00|66905.5|66845.9|66885.1|66836|66913.8|66850.3|66819.1|66748.1|563
1584310500000|2020-03-15 22:15:00|66894.7|66813.4|67018.4|66941.4|67093.4|67022.8|66876.4|66796.6|774
1584310800000|2020-03-15 22:20:00|67019.1|66940.5|66961|66846.9|67031.8|66968.1|66942.5|66841.5|792
1584311100000|2020-03-15 22:25:00|66960.3|66845.3|67011|66907|67026.3|66956.4|66918.1|66825|733
1584311400000|2020-03-15 22:30:00|67008.6|66903.9|66972.9|66858.4|67035.4|66964.9|66914|66824.6|794
1584311700000|2020-03-15 22:35:00|66971|66859.7|66925.8|66823.5|66975.6|66904.7|66866.8|66802.4|810
1584312000000|2020-03-15 22:40:00|66889.9|66823.4|66952.6|66891.7|66962.3|66904.9|66879.1|66806.8|827
1584312300000|2020-03-15 22:45:00|66953.4|66894.3|67098.3|67004.7|67111.1|67042.1|66948.2|66873.3|809
1584312600000|2020-03-15 22:50:00|67094.6|67011|67042.8|66927.8|67111.6|67042.5|67005.3|66921.5|815
1584312900000|2020-03-15 22:55:00|67040.1|66925.1|66997.8|66945.5|67066.4|66966.7|66985.3|66900|831
1584313200000|2020-03-15 23:00:00|66990.9|66941.8|67013.4|66929.2|67029.4|66951.4|66971.2|66894.3|857
1584313500000|2020-03-15 23:05:00|67014|66927.3|66982.5|66921.4|67032.6|66968.7|66980.5|66912.7|689
1584313800000|2020-03-15 23:10:00|66981.8|66923.2|66920.8|66876.2|66986.5|66927.1|66913.7|66860.6|679
1584314100000|2020-03-15 23:15:00|66920.7|66876.1|66923.5|66891.5|66947|66902.1|66907.9|66864.3|785
1584314400000|2020-03-15 23:20:00|66923.4|66889.4|66872|66816.9|66945.6|66907.8|66859.4|66815.5|798
1584314700000|2020-03-15 23:25:00|66871.9|66817.2|66883.9|66811.7|66889.1|66844.2|66848.5|66804.1|774
1584315000000|2020-03-15 23:30:00|66884.8|66812.2|66875|66827.1|66897.3|66842.9|66852.4|66810.4|855
1584315300000|2020-03-15 23:35:00|66873.6|66827.4|66820.1|66754.4|66880.4|66842.7|66803.3|66741.5|853
1584315600000|2020-03-15 23:40:00|66820|66756.5|66781.6|66741.4|66856.8|66790.3|66777.7|66738.2|853
1584315900000|2020-03-15 23:45:00|66782.8|66742.4|66809|66764.1|66810.4|66771|66782.7|66738.7|803
1584316200000|2020-03-15 23:50:00|66806.6|66763.6|66969.6|66928.8|66980.9|66929.8|66806.6|66756.2|811
1584316500000|2020-03-15 23:55:00|66969.5|66929.2|67023.9|66942.6|67046.8|66994.6|66947.5|66888.1|843
1584316800000|2020-03-16 00:00:00|67021.3|66944.4|67122.4|67080.4|67122.4|67080.9|66958|66921.1|845
1584317100000|2020-03-16 00:05:00|67120.9|67082.4|67113.5|67073.1|67144.9|67108.4|67057|67021.7|829
1584317400000|2020-03-16 00:10:00|67114.3|67071.9|67021.7|66989.9|67116|67072.9|67004.4|66965.6|828
1584317700000|2020-03-16 00:15:00|67023.2|66990.2|66965.6|66927.1|67028.9|66998.6|66956.9|66927.1|800
1584318000000|2020-03-16 00:20:00|66959.9|66927.7|66938.7|66900.9|66971.9|66942.8|66934.5|66900.9|809
1584318300000|2020-03-16 00:25:00|66938.4|66900.8|66971.9|66941.7|67023.2|66990.1|66926.6|66895.1|818
1584318600000|2020-03-16 00:30:00|66975.3|66944.9|67118.2|67085.1|67120.9|67085.1|66971.7|66940.8|825
1584318900000|2020-03-16 00:35:00|67117.9|67085.7|67123.7|67090.8|67163.6|67131|67107.7|67072.8|807
1584319200000|2020-03-16 00:40:00|67122.7|67089.7|67166.8|67128.6|67227.9|67204.5|67115.5|67081.1|820
1584319500000|2020-03-16 00:45:00|67166.4|67131.8|67154.4|67121.7|67242.2|67211.4|67142.9|67114.2|819
1584319800000|2020-03-16 00:50:00|67154|67121.8|67170.1|67146.5|67237.2|67210.2|67140.8|67114.3|812
1584320100000|2020-03-16 00:55:00|67169.5|67147|67229.9|67202.7|67244.3|67213.2|67159.4|67075.5|813
1584320400000|2020-03-16 01:00:00|67231.5|67200.8|67246.5|67217.7|67254|67227.2|67201.8|67178.5|835
1584320700000|2020-03-16 01:05:00|67245.8|67217.9|67284.5|67254.6|67307.8|67283.6|67241.7|67215.1|816
1584321000000|2020-03-16 01:10:00|67283.9|67262.4|67302.3|67273.9|67303.6|67277.5|67234.7|67184.2|827
1584321300000|2020-03-16 01:15:00|67301.6|67275.1|67338.2|67312|67364.3|67338.5|67292.4|67266.2|792
1584321600000|2020-03-16 01:20:00|67338.8|67313|67414.7|67380.3|67428.4|67403.1|67317.8|67294.7|805
1584321900000|2020-03-16 01:25:00|67410.8|67381.8|67372.8|67297.3|67410.8|67381.8|67265.8|67229.7|841
1584322200000|2020-03-16 01:30:00|67370.8|67297.7|67327|67292.4|67374.1|67318.4|67290.6|67259|846
1584322500000|2020-03-16 01:35:00|67331|67294.5|67336.6|67313.3|67359.7|67317.1|67299.6|67261.4|817
1584322800000|2020-03-16 01:40:00|67342.9|67311|67330.7|67303.6|67345.3|67316.6|67316.5|67292|742
1584323100000|2020-03-16 01:45:00|67332.5|67302.7|67321.9|67296.3|67339.6|67314.1|67317.4|67291.4|658
1584323400000|2020-03-16 01:50:00|67322.4|67297.1|67315.9|67294|67337|67309.4|67301.6|67271|732
1584323700000|2020-03-16 01:55:00|67317.8|67292|67329|67293.5|67345.1|67314.1|67308.3|67281.9|654
1584324000000|2020-03-16 02:00:00|67329.3|67292.5|67312.6|67287.8|67337.1|67308.1|67290.1|67261|782
1584324300000|2020-03-16 02:05:00|67312.4|67285.5|67336.5|67311.2|67339.6|67312|67289.1|67263.8|776
1584324600000|2020-03-16 02:10:00|67337.7|67311.3|67307.7|67284.5|67341.7|67316.6|67302.4|67280.6|737
1584324900000|2020-03-16 02:15:00|67307.8|67284.7|67350.9|67327.2|67357.5|67335.3|67305.4|67280.5|740
1584325200000|2020-03-16 02:20:00|67350.2|67327.8|67358.5|67331.7|67358.7|67335.7|67340.7|67319.6|658
1584325500000|2020-03-16 02:25:00|67358.1|67331.3|67303.8|67278.2|67359.2|67336.9|67289.9|67263.6|702
1584325800000|2020-03-16 02:30:00|67304.6|67277.2|67346.5|67322.9|67351.6|67325.7|67303.7|67276.4|668
1584326100000|2020-03-16 02:35:00|67345|67325|67356.8|67336.7|67363.8|67338.4|67344.2|67321.2|578
1584326400000|2020-03-16 02:40:00|67356.7|67336.6|67355.5|67335.5|67359.7|67338|67347.9|67327.1|568
1584326700000|2020-03-16 02:45:00|67355.2|67335.2|67392.7|67370.6|67395.1|67374.1|67355.1|67335.1|596
1584327000000|2020-03-16 02:50:00|67392.5|67370.7|67341|67318.1|67404.6|67382.7|67336.5|67310.9|698
1584327300000|2020-03-16 02:55:00|67340.3|67317.8|67318|67294.8|67362.7|67340.9|67291.3|67269.4|757
1584327600000|2020-03-16 03:00:00|67318.8|67296.2|67343.3|67322|67390.7|67369.4|67318.8|67296.2|757
1584327900000|2020-03-16 03:05:00|67342.8|67322.6|67294.9|67274.9|67345.6|67324.7|67277.4|67252.9|760
1584328200000|2020-03-16 03:10:00|67294.5|67270.2|67276.1|67253.5|67305.4|67277|67255.2|67234.3|706
1584328500000|2020-03-16 03:15:00|67275.5|67254|67265.3|67239.9|67276.3|67254.2|67245.8|67225.8|708
1584328800000|2020-03-16 03:20:00|67265.5|67239.6|67223.2|67202|67286.5|67257.7|67215.2|67195.2|730
1584329100000|2020-03-16 03:25:00|67222.6|67201.9|67232|67207.6|67250.6|67229.2|67219.6|67199.5|676
1584329400000|2020-03-16 03:30:00|67232.1|67207.8|67238|67216|67260.5|67235.2|67230.6|67206.4|626
1584329700000|2020-03-16 03:35:00|67238.3|67216.3|67252.4|67231.9|67272.6|67248.1|67236.2|67215.6|595
1584330000000|2020-03-16 03:40:00|67252.2|67231.7|67270.8|67246.2|67276.5|67254.6|67241.6|67220|617
1584330300000|2020-03-16 03:45:00|67270.7|67246.6|67164.7|67136.3|67300.6|67272.3|67159.9|67136.3|749
1584330600000|2020-03-16 03:50:00|67164|67137.7|67190|67168.1|67247.5|67206.3|67159.1|67135.2|757
1584330900000|2020-03-16 03:55:00|67189.5|67167.7|67188|67163|67230.5|67207.5|67163.5|67141.3|668
1584331200000|2020-03-16 04:00:00|67189.5|67163.3|67181.3|67154.4|67231.4|67210.8|67172.9|67147.5|722
1584331500000|2020-03-16 04:05:00|67181.9|67158.3|67202.8|67176.5|67204.1|67180.3|67156.5|67136.5|667
1584331800000|2020-03-16 04:10:00|67202.5|67176.8|67218.3|67193.2|67234.2|67204.8|67201.5|67176.8|578
1584332100000|2020-03-16 04:15:00|67217.1|67194.7|67227.7|67205.8|67238.3|67218.3|67215.9|67192.2|552
1584332400000|2020-03-16 04:20:00|67227.2|67206.1|67217.1|67196.5|67233.7|67210.5|67213.9|67193.6|733
1584332700000|2020-03-16 04:25:00|67217.4|67196.1|67266.4|67241.9|67279|67256.8|67215|67194|653
1584333000000|2020-03-16 04:30:00|67265.9|67241.6|67228|67204.8|67269.3|67243.3|67220.8|67198.4|617
1584333300000|2020-03-16 04:35:00|67228.3|67205|67229.7|67207.4|67267.3|67242.7|67223.2|67203|659
1584333600000|2020-03-16 04:40:00|67231.6|67206.7|67222.9|67198.6|67232.9|67210.6|67213|67191.4|589
1584333900000|2020-03-16 04:45:00|67221.7|67198.5|67198.9|67175.5|67223.2|67201.2|67196.5|67173.5|572
1584334200000|2020-03-16 04:50:00|67199|67175.6|67181.8|67156.3|67202.2|67178.8|67165.7|67142.5|527
1584334500000|2020-03-16 04:55:00|67181.6|67156.2|67133.4|67113.4|67189.4|67166.2|67130.9|67110.7|695
1584334800000|2020-03-16 05:00:00|67133.2|67113.2|67214|67189|67219.4|67198.2|67129.3|67108.7|612
1584335100000|2020-03-16 05:05:00|67212.7|67190.1|67178.7|67154.8|67226.1|67195.6|67131|67102.6|809
1584335400000|2020-03-16 05:10:00|67177.9|67155.2|67198.8|67174.9|67288.2|67264.3|67177.3|67153.6|824
1584335700000|2020-03-16 05:15:00|67198.6|67175.4|67177.6|67155.1|67205.9|67181.5|67163.6|67142.6|764
1584336000000|2020-03-16 05:20:00|67177.5|67155.2|67208.8|67185.6|67210.3|67188.2|67163.9|67143.8|673
1584336300000|2020-03-16 05:25:00|67208.5|67185.9|67213.5|67188.1|67243.5|67221.5|67188.5|67167.7|740
1584336600000|2020-03-16 05:30:00|67213.9|67187.4|67223.9|67203.9|67228.5|67208.5|67179.3|67159.3|769
1584336900000|2020-03-16 05:35:00|67223.3|67203.3|67189.6|67169.3|67223.8|67203.8|67179.6|67159.6|678
1584337200000|2020-03-16 05:40:00|67191.2|67169.2|67209.1|67189.1|67223|67203|67180.9|67160.9|685
1584337500000|2020-03-16 05:45:00|67209.2|67189.2|67180.9|67160.9|67211.1|67190.8|67175.3|67155.3|626
1584337800000|2020-03-16 05:50:00|67180.6|67160.6|67148.1|67128.1|67187.8|67167.8|67143.1|67122.1|632
1584338100000|2020-03-16 05:55:00|67151.2|67131.2|67218.4|67198.4|67223.9|67202.8|67146.9|67126.9|709
1584338400000|2020-03-16 06:00:00|67220.2|67200.2|67131.2|67108.3|67229.3|67209.3|67116.4|67096.4|813
1584338700000|2020-03-16 06:05:00|67129|67107.7|67126|67106|67165.3|67143.8|67109.3|67081.6|819
1584339000000|2020-03-16 06:10:00|67132.3|67112.3|67140.2|67119.7|67160.8|67139.4|67124.6|67103.6|790
1584339300000|2020-03-16 06:15:00|67141|67121|67088|67068|67148.3|67128.3|67076.1|67055.8|798
1584339600000|2020-03-16 06:20:00|67088.1|67067.4|67132.4|67112|67137.4|67114.8|67084.7|67064.4|821
1584339900000|2020-03-16 06:25:00|67132.6|67111.6|67109.9|67089.4|67146.8|67125.4|67077.2|67057.2|802
1584340200000|2020-03-16 06:30:00|67109.4|67086.8|67058.7|67038.7|67126.9|67106.9|67054.6|67034.6|742
1584340500000|2020-03-16 06:35:00|67056.4|67036.4|67037.8|67017.8|67067.2|67047.2|67014.1|66994.1|725
1584340800000|2020-03-16 06:40:00|67037.9|67017.9|67043.4|67023.4|67052.3|67032|67011.4|66991.4|686
1584341100000|2020-03-16 06:45:00|67045.5|67025.5|67065.9|67045.9|67080.1|67060.1|67031.9|67010.7|738
1584341400000|2020-03-16 06:50:00|67066|67046|67097.8|67077.8|67129.9|67109.9|67064|67044|751
1584341700000|2020-03-16 06:55:00|67099.6|67079.6|67092.7|67072.6|67139.9|67117.7|67064.4|67044.4|745
1584342000000|2020-03-16 07:00:00|67093.6|67071.5|67047.1|67027.1|67109|67089|67031.4|67011.4|825
1584342300000|2020-03-16 07:05:00|67050.2|67030.2|67095.9|67075.9|67103.3|67083.3|67035.2|67015.2|814
1584342600000|2020-03-16 07:10:00|67096|67076|67052|67032|67097.1|67077.1|67014.5|66994.5|800
1584342900000|2020-03-16 07:15:00|67051.3|67031.3|67037|67017|67078.4|67058.4|67032.6|67012.6|810
1584343200000|2020-03-16 07:20:00|67039.2|67019.2|67025.6|67005.6|67088.6|67068.6|66980.4|66948|821
1584343500000|2020-03-16 07:25:00|67027.9|67007.9|67153.5|67133.5|67159.9|67139.9|67023.2|66998.2|802
1584343800000|2020-03-16 07:30:00|67155.3|67135.3|67044.3|67024.3|67157.2|67137.2|67038.1|67018.1|807
1584344100000|2020-03-16 07:35:00|67045.7|67025.7|66906.8|66886.8|67047|67027|66901.8|66881.8|785
1584344400000|2020-03-16 07:40:00|66905.7|66885.7|66922.8|66902.8|66960.2|66940.2|66897.2|66877.2|793
1584344700000|2020-03-16 07:45:00|66923.5|66903.5|66857.6|66837.6|66928.5|66908.5|66854.4|66834.4|765
1584345000000|2020-03-16 07:50:00|66856.6|66836.6|66959.3|66939.3|66964.2|66944.2|66843.2|66823.2|812
1584345300000|2020-03-16 07:55:00|66959.7|66939.7|66873.2|66853.2|66976.5|66956.5|66873.2|66853.2|794
1584345600000|2020-03-16 08:00:00|66868.8|66848.8|66834|66814|66922.7|66902.7|66819.2|66799.2|821
1584345900000|2020-03-16 08:05:00|66834.1|66814.1|66798.6|66778.6|66859.2|66839.2|66797.8|66777.8|797
1584346200000|2020-03-16 08:10:00|66800.1|66780.1|66813.8|66793.8|66838.1|66818.1|66762.6|66742.6|809
1584346500000|2020-03-16 08:15:00|66811.8|66791.8|66802.9|66782.9|66817.9|66797.9|66776.4|66756.4|810
1584346800000|2020-03-16 08:20:00|66802|66782|66751.7|66731.7|66807.9|66787.9|66741.5|66721.5|791
1584347100000|2020-03-16 08:25:00|66753.1|66733.1|66677.9|66657.9|66760.5|66740.5|66677.2|66657.2|801
1584347400000|2020-03-16 08:30:00|66677.6|66657.6|66669.6|66649.6|66727.8|66707.8|66665.8|66645.8|797
1584347700000|2020-03-16 08:35:00|66670.7|66650.7|66660.6|66640.6|66676.1|66656.1|66589.4|66569.4|810
1584348000000|2020-03-16 08:40:00|66660.2|66640.2|66682.4|66662.4|66705.9|66685.9|66616.7|66596.7|800
1584348300000|2020-03-16 08:45:00|66683.5|66663.5|66647.2|66627.2|66721.7|66701.7|66638|66618|804
1584348600000|2020-03-16 08:50:00|66645.7|66625.7|66626|66606|66653.8|66635.6|66625.9|66605.9|794
1584348900000|2020-03-16 08:55:00|66623.8|66608.8|66578.8|66558.8|66645|66625|66556.9|66536.9|814
1584349200000|2020-03-16 09:00:00|66577.5|66557.5|66575.2|66555.2|66621.5|66601.5|66569.4|66549.4|796
1584349500000|2020-03-16 09:05:00|66572.6|66552.6|66584.5|66564.5|66598|66578|66515.2|66495.2|787
1584349800000|2020-03-16 09:10:00|66583.2|66563.2|66517.6|66497.6|66604.5|66584.5|66515.4|66495.4|780
1584350100000|2020-03-16 09:15:00|66517.8|66497.8|66600.7|66580.7|66604.5|66584.5|66514.8|66494.8|804
1584350400000|2020-03-16 09:20:00|66600.5|66580.5|66627.8|66607.8|66630|66610|66571.5|66551.5|768
1584350700000|2020-03-16 09:25:00|66627.5|66607.5|66666.7|66651.7|66670.7|66653.4|66625.7|66605.7|786
1584351000000|2020-03-16 09:30:00|66673.5|66653.5|66714.5|66694.5|66724.4|66704.4|66669.3|66651.2|773
1584351300000|2020-03-16 09:35:00|66715.2|66695.2|66718.7|66698.7|66730.4|66712|66710.7|66690.7|732
1584351600000|2020-03-16 09:40:00|66719|66699|66758.4|66738.4|66762.9|66743.7|66714|66695.7|747
1584351900000|2020-03-16 09:45:00|66758.5|66738.5|66773.1|66753.1|66791.9|66771.9|66756.2|66736.2|767
1584352200000|2020-03-16 09:50:00|66771.7|66751.7|66766.8|66746.8|66781.3|66761.3|66759.4|66741.7|733
1584352500000|2020-03-16 09:55:00|66766.4|66746.4|66774.5|66754.5|66785.5|66765.5|66760.9|66740.9|744
1584352800000|2020-03-16 10:00:00|66774.7|66754.7|66778.6|66758.6|66784.7|66764.7|66759|66739|758
1584353100000|2020-03-16 10:05:00|66778.2|66758.2|66696.2|66676.2|66778.2|66758.2|66684.6|66664.6|744
1584353400000|2020-03-16 10:10:00|66695.8|66675.8|66760.2|66740.2|66766.3|66746.3|66681|66661|711
1584353700000|2020-03-16 10:15:00|66760.1|66740.1|66842.2|66822.2|66862.7|66842.7|66748.5|66728.5|788
1584354000000|2020-03-16 10:20:00|66842.3|66822.3|67013.5|66993.5|67018.7|66998.7|66839.5|66819.5|810
1584354300000|2020-03-16 10:25:00|67015.4|66995.4|66910.4|66890.4|67075.8|67055.8|66898.9|66878.9|822
1584354600000|2020-03-16 10:30:00|66910.8|66890.8|66849.2|66829.2|66923.1|66903.1|66847.9|66827.9|736
1584354900000|2020-03-16 10:35:00|66847.9|66827.9|66821|66801|66899.1|66879.1|66796.4|66776.4|791
1584355200000|2020-03-16 10:40:00|66820.3|66800.3|66826.9|66806.9|66834.4|66814.4|66722.4|66702.4|796
1584355500000|2020-03-16 10:45:00|66830.3|66810.3|66933.8|66913.8|66938|66918|66809.3|66789.3|780
1584355800000|2020-03-16 10:50:00|66933.4|66913.4|66944.4|66924.4|66997.3|66977.3|66908.9|66888.9|792
1584356100000|2020-03-16 10:55:00|66945.5|66925.5|66937.1|66917.1|66958.1|66938.1|66918.2|66898.2|805
1584356400000|2020-03-16 11:00:00|66937.3|66917.3|66937.8|66917.8|66988.4|66968.4|66920.9|66900.9|786
1584356700000|2020-03-16 11:05:00|66937|66917|66981.6|66961.6|66998.4|66978.4|66934.8|66914.8|780
1584357000000|2020-03-16 11:10:00|66981.7|66961.7|66910.5|66890.5|66986.3|66966.3|66907.1|66887.1|718
1584357300000|2020-03-16 11:15:00|66910.4|66890.4|66923.5|66903.5|66940.2|66920.2|66903.9|66883.9|795
1584357600000|2020-03-16 11:20:00|66924.3|66904.3|67004|66984|67005.5|66985.5|66919.5|66899.5|751
1584357900000|2020-03-16 11:25:00|67004.4|66984.4|66960.6|66940.6|67031|67011|66939.6|66919.6|708
1584358200000|2020-03-16 11:30:00|66962.7|66942.7|66954.2|66934.2|66966.3|66946.3|66903.6|66883.6|785
1584358500000|2020-03-16 11:35:00|66953.1|66933.1|66965.3|66945.3|67009.5|66989.5|66933.8|66913.8|784
1584358800000|2020-03-16 11:40:00|66969.4|66949.4|66947.1|66927.1|66982.4|66962.4|66932.4|66912.4|774
1584359100000|2020-03-16 11:45:00|66947.4|66927.4|66845.6|66825.6|66947.4|66927.4|66835.2|66817.2|775
1584359400000|2020-03-16 11:50:00|66845.5|66825.5|66939.5|66919.5|66942.3|66922.3|66845.5|66825.5|783
1584359700000|2020-03-16 11:55:00|66939.8|66919.8|66818.2|66798.2|66943.1|66923.1|66817.1|66797.1|808
1584360000000|2020-03-16 12:00:00|66815.9|66795.9|66784.2|66764.2|66836|66816|66759.7|66739.7|817
1584360300000|2020-03-16 12:05:00|66784.9|66764.9|66772.3|66752.3|66788.3|66768.3|66731.4|66711.4|816
1584360600000|2020-03-16 12:10:00|66772.6|66752.6|66753.1|66733.1|66800.8|66780.8|66729.6|66709.6|827
1584360900000|2020-03-16 12:15:00|66753|66733|66756.1|66736.1|66811|66791|66749.2|66729.2|805
1584361200000|2020-03-16 12:20:00|66755.9|66735.9|66780.6|66760.6|66805.3|66785.3|66741.8|66721.8|803
1584361500000|2020-03-16 12:25:00|66779.1|66759.1|66835|66815|66881.2|66861.2|66750.9|66730.9|824
1584361800000|2020-03-16 12:30:00|66832.5|66812.5|66817|66797|66866.5|66846.5|66802.6|66782.6|834
1584362100000|2020-03-16 12:35:00|66816.8|66796.8|66923.3|66903.3|66923.9|66903.9|66774.1|66754.1|807
1584362400000|2020-03-16 12:40:00|66922.6|66902.6|66914.1|66894.1|66941.2|66921.2|66863.9|66843.9|822
1584362700000|2020-03-16 12:45:00|66914.3|66894.3|66938.6|66918.6|66969.6|66949.6|66904.1|66884.1|833
1584363000000|2020-03-16 12:50:00|66937.1|66917.1|66917.5|66897.5|67005.9|66985.9|66915|66895|829
1584363300000|2020-03-16 12:55:00|66914|66894|66937.4|66917.4|66959.3|66939.3|66871.9|66851.9|827
1584363600000|2020-03-16 13:00:00|66938.6|66918.6|66957.9|66937.9|67035.1|67015.1|66926.7|66906.7|798
1584363900000|2020-03-16 13:05:00|66957.8|66937.8|66937.4|66917.4|66985.7|66965.7|66923.1|66903.1|820
1584364200000|2020-03-16 13:10:00|66936.3|66916.3|66994.4|66974.4|67010|66990|66932.7|66912.7|809
1584364500000|2020-03-16 13:15:00|66993.6|66973.6|67029.4|67009.4|67074.1|67054.1|66989.2|66969.2|818
1584364800000|2020-03-16 13:20:00|67030.5|67010.5|67142.3|67122.3|67155.9|67135.9|67026.7|67006.7|809
1584365100000|2020-03-16 13:25:00|67141.9|67121.9|67189.6|67169.6|67193.3|67173.3|67115.8|67095.8|816
1584365400000|2020-03-16 13:30:00|67187.7|67167.7|67147.9|67127.9|67273.2|67253.2|67142|67122|828
1584365700000|2020-03-16 13:35:00|67146.9|67126.9|67094.2|67074.2|67151.1|67131.1|67062.2|67042.2|799
1584366000000|2020-03-16 13:40:00|67094.4|67074.4|67040.2|67020.2|67106.5|67086.5|67010.8|66990.8|785
1584366300000|2020-03-16 13:45:00|67041.7|67021.7|67079.1|67059.1|67118.5|67098.5|67033.1|67013.1|829
1584366600000|2020-03-16 13:50:00|67079|67059|67099.6|67079.6|67126.7|67106.7|66958.1|66938.1|833
1584366900000|2020-03-16 13:55:00|67096.5|67076.5|67036.2|67016.2|67126.2|67106.2|66978.7|66958.7|829
1584367200000|2020-03-16 14:00:00|67039.5|67019.5|67016.9|66996.9|67059.5|67039.5|66989.4|66969.4|833
1584367500000|2020-03-16 14:05:00|67016|66996|67007.6|66987.6|67063.5|67046.6|66993.6|66973.6|844
1584367800000|2020-03-16 14:10:00|67007.8|66987.8|67171.4|67151.4|67178.1|67158.1|66976.2|66956.2|826
1584368100000|2020-03-16 14:15:00|67167.4|67147.4|67116.6|67096.6|67167.4|67147.4|67051.4|67031.4|826
1584368400000|2020-03-16 14:20:00|67115.1|67095.1|67195.7|67175.7|67209.3|67189.3|67089.1|67069.1|814
1584368700000|2020-03-16 14:25:00|67191.1|67176.1|67131.4|67111.4|67228.7|67208.7|67104.3|67084.3|794
1584369000000|2020-03-16 14:30:00|67131.3|67111.3|67180.7|67160.7|67195.5|67175.5|67094.2|67074.2|770
1584369300000|2020-03-16 14:35:00|67181.4|67161.4|67148.7|67128.7|67192.3|67172.3|67096|67076|819
1584369600000|2020-03-16 14:40:00|67150.3|67130.3|67198.9|67178.9|67211.6|67191.6|67122.3|67102.3|787
1584369900000|2020-03-16 14:45:00|67197.3|67177.3|67246.6|67226.6|67266.7|67246.7|67197.1|67177.1|776
1584370200000|2020-03-16 14:50:00|67243.6|67223.6|67288|67268|67291.9|67271.9|67212|67192|781
1584370500000|2020-03-16 14:55:00|67290.4|67270.4|67320.6|67300.6|67326.9|67306.9|67266.6|67246.6|749
1584370800000|2020-03-16 15:00:00|67318.4|67303.4|67274.5|67254.5|67369.8|67352.1|67249.5|67229.5|757
1584371100000|2020-03-16 15:05:00|67270.2|67250.2|67249.4|67229.4|67285.1|67265.1|67234.1|67214.1|757
1584371400000|2020-03-16 15:10:00|67251.2|67231.2|67230.7|67210.7|67253.3|67233.3|67203.6|67183.6|766
1584371700000|2020-03-16 15:15:00|67225.3|67205.3|67214.8|67194.8|67226.2|67206.2|67187.7|67167.7|753
1584372000000|2020-03-16 15:20:00|67214.4|67194.4|67176.2|67156.2|67219.7|67199.7|67170.1|67152.7|755
1584372300000|2020-03-16 15:25:00|67176.4|67156.4|67103.6|67083.6|67187.1|67167.1|67093.3|67073.3|733
1584372600000|2020-03-16 15:30:00|67106.2|67086.2|67161.3|67141.3|67166.8|67146.8|67099.8|67079.8|777
1584372900000|2020-03-16 15:35:00|67160.5|67140.5|67118.1|67098.1|67183.9|67163.9|67103|67083|768
1584373200000|2020-03-16 15:40:00|67118.7|67098.7|67076.7|67056.7|67142.1|67123.4|67067.5|67047.5|800
1584373500000|2020-03-16 15:45:00|67082.9|67062.9|67112.6|67092.6|67116.3|67096.3|67063.1|67043.1|793
1584373800000|2020-03-16 15:50:00|67113.5|67093.5|67079.7|67059.7|67135.6|67115.6|67078.7|67058.7|786
1584374100000|2020-03-16 15:55:00|67079.5|67059.5|67113.3|67093.3|67148.4|67128.4|67078.1|67058.1|804
1584374400000|2020-03-16 16:00:00|67115.9|67095.9|67048.1|67028.1|67115.9|67098.5|67034.6|67014.6|798
1584374700000|2020-03-16 16:05:00|67046.9|67026.9|67012|66992|67050.4|67030.4|66991.7|66971.7|783
1584375000000|2020-03-16 16:10:00|67011.2|66991.2|66978.9|66958.9|67027.1|67007.1|66975.7|66955.7|765
1584375300000|2020-03-16 16:15:00|66977|66957|66979.1|66959.1|66996.4|66976.4|66962.4|66942.4|770
1584375600000|2020-03-16 16:20:00|66977.1|66957.1|66999.5|66979.5|67000.6|66980.6|66964.8|66944.8|734
1584375900000|2020-03-16 16:25:00|66996.3|66976.3|67029.3|67009.3|67047.5|67027.5|66996.2|66976.2|778
1584376200000|2020-03-16 16:30:00|67029.7|67009.7|67031.9|67011.9|67036.9|67016.9|66968.6|66948.6|774
1584376500000|2020-03-16 16:35:00|67026.9|67006.9|66993.5|66973.5|67079.5|67059.5|66990.3|66970.3|803
1584376800000|2020-03-16 16:40:00|66994.9|66974.9|67043.4|67023.4|67045.2|67025.2|66970.9|66950.9|785
1584377100000|2020-03-16 16:45:00|67042.8|67022.8|67094.8|67074.8|67098|67078|67041.1|67021.1|760
1584377400000|2020-03-16 16:50:00|67094.9|67074.9|67015.1|66995.1|67097|67077|67010.7|66990.7|777
1584377700000|2020-03-16 16:55:00|67016|66996|66962.5|66942.5|67016|66996|66952.5|66932.5|755
1584378000000|2020-03-16 17:00:00|66962.7|66942.7|66972.9|66952.9|66986.3|66966.3|66925.1|66905.1|801
1584378300000|2020-03-16 17:05:00|66973|66953|66935.7|66915.7|66997.2|66977.2|66928.3|66908.3|785
1584378600000|2020-03-16 17:10:00|66936.6|66916.6|67002.4|66982.4|67002.6|66982.6|66919.9|66899.9|812
1584378900000|2020-03-16 17:15:00|67004.2|66984.2|66999.4|66979.4|67006.1|66986.1|66944.2|66924.2|801
1584379200000|2020-03-16 17:20:00|66998.6|66978.6|67048.6|67028.6|67059.1|67039.1|66988.4|66968.4|819
1584379500000|2020-03-16 17:25:00|67048.3|67028.3|67020.2|67000.2|67058|67038|66999.8|66979.8|787
1584379800000|2020-03-16 17:30:00|67019.9|66999.9|66957.1|66937.1|67032.2|67012.2|66934.9|66914.9|794
1584380100000|2020-03-16 17:35:00|66956.8|66936.8|66943.8|66923.8|66961.6|66941.6|66923.7|66903.7|776
1584380400000|2020-03-16 17:40:00|66946.5|66926.5|66909.7|66889.7|66953.1|66933.1|66907|66887|732
1584380700000|2020-03-16 17:45:00|66910|66890|66941.7|66921.7|66943.6|66923.6|66863.2|66843.2|766
1584381000000|2020-03-16 17:50:00|66942.2|66922.2|66940.2|66920.2|66946.6|66926.6|66922.6|66902.6|747
1584381300000|2020-03-16 17:55:00|66944|66924|66974.2|66954.2|66979.9|66959.9|66944|66924|788
1584381600000|2020-03-16 18:00:00|66974.8|66954.8|66903.9|66883.9|66985.4|66965.4|66890.1|66870.1|727
1584381900000|2020-03-16 18:05:00|66902.9|66882.9|66941.1|66921.1|66958.3|66938.3|66864.7|66844.7|743
1584382200000|2020-03-16 18:10:00|66939.5|66919.5|66887.1|66867.1|66942.5|66922.5|66880.6|66860.6|724
1584382500000|2020-03-16 18:15:00|66887|66867|66949|66929|66949.3|66929.3|66887|66867|696
1584382800000|2020-03-16 18:20:00|66949.1|66929.1|66910.6|66890.6|66966.9|66946.9|66909|66889|738
1584383100000|2020-03-16 18:25:00|66910.7|66890.7|66908.4|66888.4|66918.7|66898.7|66895.1|66875.1|714
1584383400000|2020-03-16 18:30:00|66908.6|66888.6|66968.1|66948.1|66971.5|66951.5|66900.5|66880.5|704
1584383700000|2020-03-16 18:35:00|66967.8|66947.8|66987.5|66967.5|66996.1|66976.1|66956.4|66936.4|763
1584384000000|2020-03-16 18:40:00|66987.6|66967.6|67007.4|66987.4|67009.6|66989.6|66977.4|66957.4|759
1584384300000|2020-03-16 18:45:00|67006.9|66986.9|66998|66978|67023.1|67003.1|66990.8|66970.8|718
1584384600000|2020-03-16 18:50:00|66997.6|66977.6|66982.5|66962.5|67008.8|66988.8|66972.5|66952.5|757
1584384900000|2020-03-16 18:55:00|66982.8|66962.8|66906.7|66886.7|66983.2|66963.2|66894.8|66874.8|790
1584385200000|2020-03-16 19:00:00|66905.7|66885.7|66993.5|66973.5|67004.2|66984.2|66905.7|66885.7|805
1584385500000|2020-03-16 19:05:00|66994|66974|66991.7|66971.7|67012|66992|66978.3|66958.3|791
1584385800000|2020-03-16 19:10:00|66991.9|66971.9|66985.8|66965.8|67012.9|66992.9|66978.7|66958.7|804
1584386100000|2020-03-16 19:15:00|66985.9|66965.9|66993.3|66973.3|67015.1|66995.1|66984.7|66964.7|770
1584386400000|2020-03-16 19:20:00|66995.7|66975.7|66965.5|66945.5|66998.8|66978.8|66961.5|66941.5|790
1584386700000|2020-03-16 19:25:00|66966|66946|66986.5|66966.5|66993.1|66973.1|66939.5|66919.5|771
1584387000000|2020-03-16 19:30:00|66986.4|66966.4|66911.7|66891.7|66986.4|66966.4|66907.5|66887.5|807
1584387300000|2020-03-16 19:35:00|66910.9|66890.9|66925.1|66905.1|66942.7|66922.7|66902.2|66882.2|785
1584387600000|2020-03-16 19:40:00|66924.9|66904.9|66932.9|66912.9|66937.6|66917.6|66902|66882|777
1584387900000|2020-03-16 19:45:00|66933.3|66913.3|66919.8|66899.8|66937.2|66917.2|66909|66889|794
1584388200000|2020-03-16 19:50:00|66919.9|66899.9|66912.2|66892.2|66943.8|66923.8|66911.9|66891.9|790
1584388500000|2020-03-16 19:55:00|66911.7|66891.7|66874.8|66854.8|66922|66902|66873.6|66853.6|815
1584388800000|2020-03-16 20:00:00|66880|66860|66901.4|66881.4|66920.6|66900.6|66880|66860|677
1584389100000|2020-03-16 20:05:00|66902.2|66882.2|66879.8|66859.8|66902.3|66882.3|66864|66843.5|647
1584389400000|2020-03-16 20:10:00|66879.9|66859.9|66892.1|66872.1|66897.6|66877.6|66873.8|66853.8|702
1584389700000|2020-03-16 20:15:00|66892.4|66872.4|66873.8|66853.8|66892.5|66872.5|66869.1|66845.4|591
1584390000000|2020-03-16 20:20:00|66873.5|66853.5|66827.7|66807.7|66874.7|66854.7|66824.8|66804.8|613
1584390300000|2020-03-16 20:25:00|66827.5|66807.5|66814.3|66794.3|66828.1|66808.1|66809.7|66789.7|454
1584390600000|2020-03-16 20:30:00|66814.8|66794.8|66869.7|66849.7|66871.6|66851.6|66813.2|66793.2|649
1584390900000|2020-03-16 20:35:00|66869.9|66849.9|66880.4|66860.4|66882.4|66862.4|66869.9|66849.9|584
1584391200000|2020-03-16 20:40:00|66879.5|66859.5|66888.5|66868.5|66894.6|66874.6|66878.1|66858.1|560
1584391500000|2020-03-16 20:45:00|66887.2|66867.2|66919.8|66899.8|66921.2|66901.2|66885.7|66862.8|549
1584391800000|2020-03-16 20:50:00|66920.2|66900.2|66910.4|66890.4|66927.2|66907.2|66902.5|66882.5|571
1584392100000|2020-03-16 20:55:00|66909.7|66889.7|66859.4|66794.5|66916.7|66892.8|66827.2|66788.4|457
1584392400000|2020-03-16 21:00:00|66852.5|66796.4|66862.1|66817.9|66918.8|66818.8|66847.5|66788.4|158
1584392700000|2020-03-16 21:05:00|66883.8|66824.7|66875.3|66838|66933.3|66840.7|66859.5|66795.4|180
1584393000000|2020-03-16 21:10:00|66868.5|66833.9|66868.3|66831.9|66898.8|66840.6|66861.2|66761.2|136
1584393300000|2020-03-16 21:15:00|66865.3|66828.9|66924.3|66839.4|67001.7|66919.8|66865.3|66782.9|405
1584393600000|2020-03-16 21:20:00|66924|66840.4|66940.4|66880.6|67000|66932.6|66924|66839.6|407
1584393900000|2020-03-16 21:25:00|66930.5|66884.3|66939.9|66878.6|66947|66891.7|66924.3|66856.2|295
1584394200000|2020-03-16 21:30:00|66926.4|66890.5|66947|66886|66950.9|66891.7|66920.7|66857.7|255
1584394500000|2020-03-16 21:35:00|66940.7|66873.7|66909.9|66809.9|66952.9|66891.7|66882.7|66784|220
1584394800000|2020-03-16 21:40:00|66915.5|66815.5|66864.4|66800.3|66925.5|66825.5|66835.5|66774.5|314
1584395100000|2020-03-16 21:45:00|66864.3|66798.8|66867.5|66803.2|66886.5|66806.1|66864.2|66781|90
1584395400000|2020-03-16 21:50:00|66866.5|66807|66865.3|66807.2|66890.2|66822.7|66853.8|66785.2|124
1584395700000|2020-03-16 21:55:00|66864.9|66806.8|66877|66821|66889.1|66824.2|66861.1|66785.5|156
1584396000000|2020-03-16 22:00:00|66874.8|66802.3|66871|66830|66892.4|66850.7|66847.8|66794.6|333
1584396300000|2020-03-16 22:05:00|66870.7|66820.1|66876|66841|66939.6|66898.7|66858.8|66805|501
1584396600000|2020-03-16 22:10:00|66869.4|66833.2|66874.7|66849.4|66892.6|66852.5|66850.2|66812.4|263
1584396900000|2020-03-16 22:15:00|66868.8|66841.6|66870.4|66841.3|66888.3|66850|66852.2|66819|310
1584397200000|2020-03-16 22:20:00|66875.6|66836.2|66863|66836.9|66884|66846|66859|66826.5|337
1584397500000|2020-03-16 22:25:00|66865.1|66834.6|66859.4|66828.2|66871.7|66839|66852.8|66820.7|381
1584397800000|2020-03-16 22:30:00|66860.7|66831.9|66863.9|66836.2|66875.9|66840.1|66850.3|66817.4|508
1584398100000|2020-03-16 22:35:00|66873|66838|66870.1|66845.6|66883.9|66854.9|66860.3|66824.8|595
1584398400000|2020-03-16 22:40:00|66869.5|66845|66922.9|66891.1|66925.6|66897|66867.1|66840|739
1584398700000|2020-03-16 22:45:00|66922.1|66895|66914.1|66892.1|66945|66912.7|66905.7|66874.5|731
1584399000000|2020-03-16 22:50:00|66911.5|66883.5|66905.8|66878|66919|66897.2|66874|66844.6|718
1584399300000|2020-03-16 22:55:00|66907.5|66878.5|66918.8|66888.4|66939.5|66901.8|66904.9|66875.4|655
1584399600000|2020-03-16 23:00:00|66919.6|66893.8|66931|66903.4|66944|66917.6|66872.1|66846.4|798
1584399900000|2020-03-16 23:05:00|66935.1|66904.8|66917.6|66885.3|66947|66914.4|66904.8|66879.4|683
1584400200000|2020-03-16 23:10:00|66918.4|66884.5|66923.7|66899.7|66935|66905|66907.5|66879.6|795
1584400500000|2020-03-16 23:15:00|66924.7|66899.2|66929.8|66899.8|66930|66902.6|66915.2|66891.4|774
1584400800000|2020-03-16 23:20:00|66931.4|66898.5|66942.4|66912.9|66943.8|66915.1|66917.7|66889.7|677
1584401100000|2020-03-16 23:25:00|66942.6|66913.1|66951.9|66925|66959.3|66931.8|66939.7|66912.6|715
1584401400000|2020-03-16 23:30:00|66949|66924.4|66957|66935.7|66961.2|66936.5|66947.8|66917.2|754
1584401700000|2020-03-16 23:35:00|66957.3|66935.4|66963.9|66942.4|66968.4|66943.7|66956.4|66934|757
1584402000000|2020-03-16 23:40:00|66964.1|66940.8|66975.1|66953.9|66975.1|66954.7|66961.5|66939.4|643
1584402300000|2020-03-16 23:45:00|66975|66953.4|66974.7|66952.9|66975.9|66955.2|66972.3|66950.6|666
1584402600000|2020-03-16 23:50:00|66974.5|66952.8|66966.2|66942.7|66975.5|66955.5|66965.4|66942.7|628
1584402900000|2020-03-16 23:55:00|66967.1|66943|66946.5|66923.4|66971|66949.8|66944.2|66921.6|689
1584403200000|2020-03-17 00:00:00|66946.3|66923.1|66966.3|66945.5|66972.4|66946.8|66943.9|66923.1|800
1584403500000|2020-03-17 00:05:00|66966|66943.9|66942.1|66922.1|66966.6|66944.2|66942.1|66920|805
1584403800000|2020-03-17 00:10:00|66942.7|66922.5|66948.1|66925.6|66959.7|66934.8|66942.3|66921.7|756
1584404100000|2020-03-17 00:15:00|66948|66925.8|66953.1|66933.1|66959|66936.9|66943.2|66921.8|780
1584404400000|2020-03-17 00:20:00|66952.9|66932.1|66958|66938|66959.4|66939.4|66929.4|66906.5|794
1584404700000|2020-03-17 00:25:00|66960.1|66939.1|66921.3|66897.5|66963.6|66942.4|66919.3|66896.9|651
1584405000000|2020-03-17 00:30:00|66921.5|66897.8|66932.7|66912.3|66945.7|66923.5|66918|66896.7|704
1584405300000|2020-03-17 00:35:00|66932.1|66911.5|66914.1|66893.1|66933.5|66912.1|66903.5|66881.7|823
1584405600000|2020-03-17 00:40:00|66914.3|66893.4|66914.5|66894.5|66926.2|66905.3|66907.1|66881.4|826
1584405900000|2020-03-17 00:45:00|66914.6|66894.6|66929.2|66908.8|66937.7|66916|66913.4|66891.8|796
1584406200000|2020-03-17 00:50:00|66929.7|66908.9|66904.5|66884.5|66931.8|66911.8|66896.6|66874.6|712
1584406500000|2020-03-17 00:55:00|66903.2|66883.2|66902.5|66882.5|66916.9|66896.9|66892.9|66871.6|654
1584406800000|2020-03-17 01:00:00|66903.7|66883.7|66897.8|66877.8|66910.9|66890.7|66896.8|66876.8|721
1584407100000|2020-03-17 01:05:00|66897.7|66877.7|66927.3|66907.3|66929.7|66909.4|66890.5|66868.8|767
1584407400000|2020-03-17 01:10:00|66927.7|66907.7|66931.6|66909.8|66934.6|66914.6|66910.6|66890.6|753
1584407700000|2020-03-17 01:15:00|66931.3|66910.2|66917.3|66896.7|66946.4|66923.8|66913.7|66893.2|783
1584408000000|2020-03-17 01:20:00|66916.5|66896.6|66924.9|66903.7|66927.8|66907.8|66910.8|66890.8|668
1584408300000|2020-03-17 01:25:00|66925.2|66903.5|66922.7|66902.7|66946.8|66926.8|66915.9|66895.9|727
1584408600000|2020-03-17 01:30:00|66922.6|66902.6|66935.5|66909.4|66970.3|66946.7|66909.2|66889.2|810
1584408900000|2020-03-17 01:35:00|66935.9|66911.9|66911.1|66891.1|66950.9|66929.9|66911|66889.6|779
1584409200000|2020-03-17 01:40:00|66910.6|66890.6|66937.5|66917.5|66945.5|66923.8|66907.9|66887.9|774
1584409500000|2020-03-17 01:45:00|66937.2|66917.2|66917.3|66894.6|66938.5|66918.5|66917.1|66894.2|799
1584409800000|2020-03-17 01:50:00|66918.2|66895.2|66930|66904.4|66933.6|66911.8|66900.7|66875.5|830
1584410100000|2020-03-17 01:55:00|66929.2|66904.7|66911.5|66891.5|66933.1|66906.8|66894.9|66874.9|743
1584410400000|2020-03-17 02:00:00|66911.6|66891.6|66902.4|66882.4|66933.9|66913.9|66898.8|66878.8|722
1584410700000|2020-03-17 02:05:00|66902.5|66882.5|66912.4|66892.4|66915.3|66895.3|66896.6|66876.6|672
1584411000000|2020-03-17 02:10:00|66912|66892|66908.5|66888.5|66916|66896|66900.9|66880.9|735
1584411300000|2020-03-17 02:15:00|66908.4|66888.4|66898|66878|66914.3|66894.3|66893.3|66873.3|689
1584411600000|2020-03-17 02:20:00|66897.7|66877.7|66866|66846|66906.7|66886.7|66859.2|66836.8|719
1584411900000|2020-03-17 02:25:00|66865.7|66845.7|66827.7|66803.6|66866.3|66846.3|66816.2|66796.2|757
1584412200000|2020-03-17 02:30:00|66828.2|66804.9|66815.1|66786.7|66833.4|66810.7|66814|66786.7|813
1584412500000|2020-03-17 02:35:00|66812.5|66786.1|66801.6|66776.7|66818.9|66794.2|66791.1|66764.2|773
1584412800000|2020-03-17 02:40:00|66801.8|66776.9|66804.8|66777.4|66821.1|66796.6|66798.7|66773.8|772
1584413100000|2020-03-17 02:45:00|66804.9|66777|66795.2|66771.5|66810.6|66789.2|66787.5|66763|793
1584413400000|2020-03-17 02:50:00|66795.1|66771.6|66796.9|66772.3|66804.5|66779.5|66791.2|66764.8|761
1584413700000|2020-03-17 02:55:00|66796.7|66772.2|66880.8|66856.5|66884.3|66861.2|66796.7|66771.6|788
1584414000000|2020-03-17 03:00:00|66880.4|66856.4|66858.9|66833.6|66911.7|66887.6|66850.3|66827.1|817
1584414300000|2020-03-17 03:05:00|66858.2|66835.3|66843.1|66822|66865.3|66843|66840.1|66818.6|752
1584414600000|2020-03-17 03:10:00|66843|66822.3|66826.8|66804|66844.4|66822.5|66822.3|66800.5|678
1584414900000|2020-03-17 03:15:00|66829.7|66801.2|66831|66806.1|66836.4|66812.4|66823.8|66801.1|628
1584415200000|2020-03-17 03:20:00|66829.6|66807.9|66838.6|66816.6|66843.7|66820.7|66826.6|66802.9|634
1584415500000|2020-03-17 03:25:00|66838.3|66816.5|66859.9|66835.6|66863.7|66840.4|66836.9|66814.2|722
1584415800000|2020-03-17 03:30:00|66860|66835.8|66859.2|66835.6|66869.1|66845.9|66852.9|66828.8|757
1584416100000|2020-03-17 03:35:00|66859.1|66836.5|66834.1|66811.8|66859.4|66838.5|66823.8|66803.2|776
1584416400000|2020-03-17 03:40:00|66832.3|66811|66818.5|66794.8|66833.2|66811|66807.7|66782.1|827
1584416700000|2020-03-17 03:45:00|66815.1|66794.1|66828.9|66804.1|66840.2|66817.4|66815.1|66794|753
1584417000000|2020-03-17 03:50:00|66826.2|66802.9|66835.8|66811|66839.7|66817.1|66816.8|66795.3|713
1584417300000|2020-03-17 03:55:00|66835.7|66810.8|66845.8|66820.3|66848.6|66822.4|66824.9|66800.1|784
1584417600000|2020-03-17 04:00:00|66845|66821.3|66842.5|66816.3|66851.8|66828.1|66839.3|66813.2|690
1584417900000|2020-03-17 04:05:00|66842.9|66816|66828.7|66803.6|66847.8|66822|66822.2|66796.5|695
1584418200000|2020-03-17 04:10:00|66828.8|66803.7|66834.2|66809.1|66836.5|66815.6|66819.5|66795.5|747
1584418500000|2020-03-17 04:15:00|66834.5|66809.4|66830.4|66803.7|66836.1|66812.2|66814.8|66791.1|796
1584418800000|2020-03-17 04:20:00|66828.8|66805|66822|66796.3|66835.6|66811.4|66819.9|66792.3|796
1584419100000|2020-03-17 04:25:00|66821.7|66795.3|66815.7|66793|66833.4|66807.7|66813.3|66789.9|722
1584419400000|2020-03-17 04:30:00|66817|66794.8|66821.8|66800.1|66823.4|66803.4|66811.9|66788.5|702
1584419700000|2020-03-17 04:35:00|66821.7|66800|66816.5|66794.4|66824.6|66803.5|66807.9|66784.7|700
1584420000000|2020-03-17 04:40:00|66816.4|66794.5|66832|66807.8|66837.6|66813.8|66816.1|66792.7|732
1584420300000|2020-03-17 04:45:00|66831.8|66808.3|66850.4|66827.5|66851.6|66829|66828.1|66805.6|742
1584420600000|2020-03-17 04:50:00|66848|66827.7|66860.7|66838.8|66865.2|66842.2|66841.7|66817.3|746
1584420900000|2020-03-17 04:55:00|66861|66838.6|66844.1|66822|66865.3|66843.9|66833.2|66810.1|722
1584421200000|2020-03-17 05:00:00|66843.7|66822.8|66843|66819.4|66853.2|66830.5|66838.7|66816.8|712
1584421500000|2020-03-17 05:05:00|66842.9|66819.5|66875.9|66854.2|66876.6|66854.2|66842.8|66819.1|721
1584421800000|2020-03-17 05:10:00|66877.2|66852.8|66856|66831.2|66877.7|66855.5|66852.5|66830.5|680
1584422100000|2020-03-17 05:15:00|66855.7|66831.5|66864.7|66843.7|66865.3|66843.9|66850.6|66827.7|590
1584422400000|2020-03-17 05:20:00|66864.8|66843.8|66871.4|66848.6|66875.9|66851.6|66861.3|66838.5|582
1584422700000|2020-03-17 05:25:00|66870.8|66848.5|66864.1|66843.9|66875.3|66853.8|66863.1|66841.1|704
1584423000000|2020-03-17 05:30:00|66864.7|66842.6|66853.5|66829.8|66874.8|66854.8|66839.5|66817.7|684
1584423300000|2020-03-17 05:35:00|66853|66830.1|66840.5|66818|66854.9|66831.4|66836.9|66813.5|672
1584423600000|2020-03-17 05:40:00|66840.4|66817.9|66842.7|66821.6|66857.3|66831.6|66836.5|66814.2|691
1584423900000|2020-03-17 05:45:00|66845.8|66820.9|66840.3|66815|66845.8|66821.8|66832.9|66807.1|567
1584424200000|2020-03-17 05:50:00|66840.2|66814.9|66841.1|66820.9|66848|66823.9|66835|66812.6|540
1584424500000|2020-03-17 05:55:00|66841.4|66821.4|66905.8|66885.8|66911.8|66887.8|66840.6|66820.1|682
1584424800000|2020-03-17 06:00:00|66906.9|66886.8|66907.2|66887.2|66918.5|66898.5|66874.2|66848.8|784
1584425100000|2020-03-17 06:05:00|66907.1|66887.1|66902.2|66882.2|66936.5|66916.5|66887|66867|752
1584425400000|2020-03-17 06:10:00|66901.8|66881.8|66908|66888|66937.1|66917.1|66884.8|66864.8|701
1584425700000|2020-03-17 06:15:00|66908.2|66888.2|66906.5|66886.5|66926.8|66906.8|66899.9|66879.9|716
1584426000000|2020-03-17 06:20:00|66906|66886|66907.2|66887.2|66916.8|66896.8|66886.6|66866.6|727
1584426300000|2020-03-17 06:25:00|66907.6|66887.6|66885.3|66865.3|66911.3|66891.3|66875.7|66855.7|727
1584426600000|2020-03-17 06:30:00|66885.8|66865.8|66890.4|66870.4|66910.3|66890.3|66882.5|66862.5|727
1584426900000|2020-03-17 06:35:00|66890.2|66870.2|66889.9|66869.9|66893|66873|66879.5|66859.5|669
1584427200000|2020-03-17 06:40:00|66890|66870|66917.1|66897.1|66946.8|66926.8|66889.2|66869.2|614
1584427500000|2020-03-17 06:45:00|66917.2|66897.2|66951.3|66931.3|66972.2|66952.2|66916.1|66896.1|748
1584427800000|2020-03-17 06:50:00|66951.4|66931.4|66950.7|66930.7|66976.9|66956.9|66947.9|66927.9|763
1584428100000|2020-03-17 06:55:00|66949.4|66929.4|66959.6|66939.6|66971.4|66951.4|66918.8|66898.8|710
1584428400000|2020-03-17 07:00:00|66959.7|66939.7|67020.9|67000.9|67023.3|67003.3|66952.6|66932.6|783
1584428700000|2020-03-17 07:05:00|67019.1|66999.1|67037.5|67017.5|67054.3|67034.3|66984.5|66964.5|801
1584429000000|2020-03-17 07:10:00|67041.6|67021.6|67025|67005|67067.5|67047.5|67000.1|66980.1|784
1584429300000|2020-03-17 07:15:00|67024.4|67004.4|67062.3|67042.3|67073.9|67053.9|66991.9|66971.9|800
1584429600000|2020-03-17 07:20:00|67062.5|67042.5|67030.7|67010.7|67066.8|67046.8|67024.3|67004.3|807
1584429900000|2020-03-17 07:25:00|67031.2|67011.2|67079|67059|67085.4|67065.4|67028.8|67008.8|733
1584430200000|2020-03-17 07:30:00|67078.8|67058.8|67117.2|67097.2|67136.5|67116.5|67063.3|67043.3|762
1584430500000|2020-03-17 07:35:00|67117.7|67097.7|67128.7|67108.7|67133.1|67113.1|67073.3|67053.3|742
1584430800000|2020-03-17 07:40:00|67131.4|67111.4|67140.6|67120.6|67149|67129|67116.7|67096.7|723
1584431100000|2020-03-17 07:45:00|67144.1|67124.1|67083.4|67063.4|67154.5|67134.5|67083.4|67063.4|782
1584431400000|2020-03-17 07:50:00|67083.3|67063.3|67121.4|67101.4|67138.7|67118.7|67064|67044|785
1584431700000|2020-03-17 07:55:00|67123|67103|67102.6|67082.6|67144.7|67124.7|67087.8|67067.8|797
1584432000000|2020-03-17 08:00:00|67102.2|67082.2|67118.8|67098.8|67123.5|67103.5|67054.6|67034.6|804
1584432300000|2020-03-17 08:05:00|67119.5|67099.5|67090.8|67070.8|67135.4|67115.4|67069.7|67049.7|791
1584432600000|2020-03-17 08:10:00|67090.6|67070.6|67065.8|67045.8|67095|67075|67059.3|67041.8|761
1584432900000|2020-03-17 08:15:00|67064.9|67044.9|67159.8|67139.8|67165.4|67145.4|67063.5|67043.5|774
1584433200000|2020-03-17 08:20:00|67162.9|67142.9|67152.2|67132.2|67177.2|67157.2|67149.7|67129.7|789
1584433500000|2020-03-17 08:25:00|67152.5|67132.5|67134.4|67114.4|67153.6|67133.6|67124.1|67104.1|745
1584433800000|2020-03-17 08:30:00|67133.9|67113.9|67157.8|67137.8|67191.2|67171.2|67131.1|67112.8|749
1584434100000|2020-03-17 08:35:00|67156|67136|67195|67175|67207.9|67187.9|67138.7|67120|759
1584434400000|2020-03-17 08:40:00|67192.1|67177.1|67213.6|67193.6|67219.4|67200.6|67175.3|67157.1|709
1584434700000|2020-03-17 08:45:00|67212.5|67192.5|67227.9|67207.9|67270.6|67250.6|67193.1|67173.1|742
1584435000000|2020-03-17 08:50:00|67227.7|67207.7|67269.2|67249.2|67270.1|67250.1|67190.8|67173.4|748
1584435300000|2020-03-17 08:55:00|67268.8|67248.8|67269.4|67249.4|67270.9|67253|67231.9|67213.3|773
1584435600000|2020-03-17 09:00:00|67268.8|67248.8|67312.3|67292.3|67314.5|67294.5|67268.8|67248.8|792
1584435900000|2020-03-17 09:05:00|67319.1|67299.1|67283.3|67263.3|67322.1|67302.1|67262.4|67242.4|757
1584436200000|2020-03-17 09:10:00|67283.4|67263.4|67286.4|67266.4|67313.9|67293.9|67272.6|67254.6|731
1584436500000|2020-03-17 09:15:00|67286.7|67266.7|67348.4|67328.4|67348.6|67328.6|67284.9|67264.9|752
1584436800000|2020-03-17 09:20:00|67348.3|67328.3|67316.7|67296.7|67366.5|67346.5|67312.8|67292.8|748
1584437100000|2020-03-17 09:25:00|67316.9|67296.9|67297.1|67277.1|67328.3|67308.3|67286.1|67266.1|728
1584437400000|2020-03-17 09:30:00|67297.2|67277.2|67256.8|67236.8|67301.2|67281.2|67242.1|67222.1|735
1584437700000|2020-03-17 09:35:00|67256.5|67236.5|67257.7|67237.7|67289.4|67269.4|67220.8|67200.8|779
1584438000000|2020-03-17 09:40:00|67257.2|67237.2|67346.7|67326.7|67357.6|67337.6|67250.6|67230.6|765
1584438300000|2020-03-17 09:45:00|67346.3|67326.3|67331.1|67311.1|67351.9|67331.9|67317.4|67300.7|740
1584438600000|2020-03-17 09:50:00|67329.7|67309.7|67321.6|67306.6|67346.8|67326.8|67283.8|67263.8|773
1584438900000|2020-03-17 09:55:00|67323.3|67303.3|67371|67351|67381.8|67359|67293|67273|717
1584439200000|2020-03-17 10:00:00|67370.9|67350.9|67417.6|67397.6|67428.8|67408.8|67365.7|67345.7|719
1584439500000|2020-03-17 10:05:00|67420.4|67400.4|67429.6|67409.6|67470.7|67450.7|67408.2|67388.2|752
1584439800000|2020-03-17 10:10:00|67429.3|67409.3|67421.8|67401.8|67429.3|67409.3|67396.4|67376.4|747
1584440100000|2020-03-17 10:15:00|67422.9|67402.9|67454.2|67439.2|67458.6|67440.2|67402.4|67384.6|735
1584440400000|2020-03-17 10:20:00|67455.2|67440.2|67548.8|67528.8|67548.9|67528.9|67451.8|67434.6|729
1584440700000|2020-03-17 10:25:00|67548.6|67528.6|67569.1|67549.1|67576.8|67557.2|67500.1|67480.1|763
1584441000000|2020-03-17 10:30:00|67569.2|67549.2|67604.7|67584.7|67627.2|67607.2|67566.1|67546.1|758
1584441300000|2020-03-17 10:35:00|67604.1|67584.1|67620.8|67600.8|67643.3|67625.9|67580.2|67562.6|717
1584441600000|2020-03-17 10:40:00|67621.5|67601.5|67620.3|67600.3|67643.3|67623.3|67587.1|67567.1|716
1584441900000|2020-03-17 10:45:00|67619.2|67599.2|67692.1|67672.1|67778|67758|67619.2|67599.2|797
1584442200000|2020-03-17 10:50:00|67692.2|67672.2|67725.3|67705.3|67745.2|67725.2|67662.3|67642.3|776
1584442500000|2020-03-17 10:55:00|67725.4|67705.4|67773.4|67753.4|67791.3|67771.3|67703.4|67683.4|762
1584442800000|2020-03-17 11:00:00|67773.2|67753.2|67773.1|67758.1|67787.1|67769.2|67705.2|67685.2|763
1584443100000|2020-03-17 11:05:00|67773.4|67758.4|67872.6|67852.6|67873.1|67853.1|67769.8|67749.8|734
1584443400000|2020-03-17 11:10:00|67873.6|67853.6|67913.6|67893.6|67941.5|67921.5|67854.8|67834.8|778
1584443700000|2020-03-17 11:15:00|67913.3|67893.3|67856.3|67836.3|67938.7|67918.7|67845.9|67829.4|780
1584444000000|2020-03-17 11:20:00|67856.1|67836.1|67804.2|67784.2|67870.2|67853.7|67802.7|67782.7|749
1584444300000|2020-03-17 11:25:00|67806.2|67786.2|67806.8|67786.8|67827.5|67807.5|67784.7|67764.7|741
1584444600000|2020-03-17 11:30:00|67806.7|67786.7|67763.2|67743.2|67813|67793|67747.1|67727.1|772
1584444900000|2020-03-17 11:35:00|67763.5|67743.5|67826.7|67806.7|67832.5|67812.5|67751.9|67732.3|757
1584445200000|2020-03-17 11:40:00|67827|67807|67822.8|67802.8|67844.8|67825|67817.6|67797.6|710
1584445500000|2020-03-17 11:45:00|67822.2|67802.2|67931.1|67911.1|67937.2|67917.2|67799|67780.8|749
1584445800000|2020-03-17 11:50:00|67931.5|67911.5|67935.7|67915.7|67944.8|67927.8|67921.9|67903.7|736
1584446100000|2020-03-17 11:55:00|67935.6|67915.6|67867.9|67847.9|67946.9|67929.7|67854.7|67835.8|742
1584446400000|2020-03-17 12:00:00|67869.8|67849.8|67906.9|67886.9|67971.6|67951.6|67837.2|67818.9|821
1584446700000|2020-03-17 12:05:00|67907.3|67887.3|67874.6|67854.6|67914.3|67894.3|67839.9|67819.9|825
1584447000000|2020-03-17 12:10:00|67874.2|67854.2|67911|67891|67939.5|67919.5|67874.2|67854.2|801
1584447300000|2020-03-17 12:15:00|67911.6|67891.6|67927.9|67907.9|67955.6|67935.6|67905.4|67885.4|817
1584447600000|2020-03-17 12:20:00|67926.1|67906.1|67916.8|67901.8|67932.8|67912.8|67912.7|67894.4|729
1584447900000|2020-03-17 12:25:00|67919|67899|68027.4|67991.7|68027.4|67994.4|67915.7|67896.5|740
1584448200000|2020-03-17 12:30:00|68029.4|67994.5|68050.2|68030.2|68096.2|68076.2|67996.5|67976.3|801
1584448500000|2020-03-17 12:35:00|68050.9|68030.9|68087.9|68067.9|68113.7|68093.7|68040.4|68020.4|785
1584448800000|2020-03-17 12:40:00|68089.5|68069.5|68095.5|68075.5|68095.5|68076.4|68057.8|68037.8|811
1584449100000|2020-03-17 12:45:00|68095.9|68075.9|68025.3|68005.3|68101.8|68083.6|68008|67989|796
1584449400000|2020-03-17 12:50:00|68026.5|68006.5|68043|68023|68051.8|68035.7|68009.9|67994.5|735
1584449700000|2020-03-17 12:55:00|68042.5|68022.5|68018.7|67998.7|68059.3|68039.3|67993.2|67975.2|793
1584450000000|2020-03-17 13:00:00|68015.6|67995.6|68074.8|68054.8|68092|68072|67997.9|67979.9|792
1584450300000|2020-03-17 13:05:00|68077.6|68057.6|68024.9|68009.9|68082.7|68064.3|68006.6|67986.6|736
1584450600000|2020-03-17 13:10:00|68024.7|68009.7|68060.5|68040.1|68060.5|68041|68023.7|68006.8|654
1584450900000|2020-03-17 13:15:00|68052.6|68032.6|68065.2|68045.2|68083.7|68066.1|68051|68032|723
1584451200000|2020-03-17 13:20:00|68064.9|68044.9|68039.9|68024.9|68070.7|68053.1|68025.7|68009.1|697
1584451500000|2020-03-17 13:25:00|68040.4|68025.4|68021.8|68001.8|68053.6|68037.2|68017|67997|712
1584451800000|2020-03-17 13:30:00|68021.6|68001.6|67902.3|67882.3|68043.1|68025.9|67896.4|67876.4|802
1584452100000|2020-03-17 13:35:00|67903.6|67883.6|67890.6|67870.6|67949.7|67929.7|67880.2|67860.2|801
1584452400000|2020-03-17 13:40:00|67890.8|67870.8|67946.6|67926.6|67947.3|67928.8|67884.9|67865.1|793
1584452700000|2020-03-17 13:45:00|67943.7|67928.7|67928.6|67908.6|67946.7|67929|67902|67887|769
1584453000000|2020-03-17 13:50:00|67927.7|67907.7|67940.1|67920.1|67955.6|67935.6|67898.5|67880.5|800
1584453300000|2020-03-17 13:55:00|67941.3|67921.3|67980.3|67960.3|67997|67977|67920.4|67900.4|757
1584453600000|2020-03-17 14:00:00|67980|67960|68004.6|67984.6|68051|68031.2|67980|67960|809
1584453900000|2020-03-17 14:05:00|68005.8|67985.8|67943.3|67923.3|68011|67993.1|67936.1|67916.1|821
1584454200000|2020-03-17 14:10:00|67942.8|67922.8|67875.7|67855.7|67974.6|67954.6|67865.8|67845.8|821
1584454500000|2020-03-17 14:15:00|67876.1|67856.1|67902.5|67882.5|67907.5|67887.5|67853.1|67833.1|794
1584454800000|2020-03-17 14:20:00|67901.9|67881.9|67993.5|67973.5|68024|68004|67901.9|67881.9|809
1584455100000|2020-03-17 14:25:00|67994.1|67974.1|68154|68134|68226|68206|67988.6|67973.1|835
1584455400000|2020-03-17 14:30:00|68153.3|68133.3|68110.1|68090.1|68165.6|68145.6|68081.4|68061.4|830
1584455700000|2020-03-17 14:35:00|68110.4|68090.4|68168.2|68153.2|68214|68194|68110.4|68090.4|832
1584456000000|2020-03-17 14:40:00|68168.9|68153.9|68158|68138|68190.9|68173|68104.9|68084.9|826
1584456300000|2020-03-17 14:45:00|68161.4|68141.4|68125.1|68110.1|68198.8|68178.8|68035.9|68009.2|834
1584456600000|2020-03-17 14:50:00|68129|68109|68187.6|68167.6|68216.6|68196.6|68106.1|68086.1|818
1584456900000|2020-03-17 14:55:00|68186.2|68171.2|68125.5|68110.5|68214.5|68194.5|68101.9|68084.3|791
1584457200000|2020-03-17 15:00:00|68127.8|68107.8|68181.4|68161.4|68207.1|68187.1|68106.9|68091|804
1584457500000|2020-03-17 15:05:00|68181.3|68161.3|68151.1|68131.1|68199.4|68180.4|68120.6|68100.6|792
1584457800000|2020-03-17 15:10:00|68151.2|68131.2|68081.8|68061.8|68184.9|68166|68059.2|68039.2|798
1584458100000|2020-03-17 15:15:00|68082|68062|68112.9|68092.9|68120.7|68100.7|68037.3|68017.3|809
1584458400000|2020-03-17 15:20:00|68112.4|68092.4|68126.4|68106.4|68160.9|68145.6|68084.7|68064.7|805
1584458700000|2020-03-17 15:25:00|68130.3|68110.3|68138.1|68118.1|68156.2|68138.9|68093.8|68077.7|800
1584459000000|2020-03-17 15:30:00|68137.4|68117.4|68119.6|68099.6|68160.7|68143.2|68097.5|68079.7|815
1584459300000|2020-03-17 15:35:00|68120.5|68100.5|68055.4|68035.4|68137.3|68117.4|68050|68032.5|809
1584459600000|2020-03-17 15:40:00|68051.9|68036.9|68050.7|68030.7|68107.8|68087.8|68022|68002|806
1584459900000|2020-03-17 15:45:00|68050.5|68030.5|68022.5|68002.5|68052.6|68032.6|67992.8|67976.7|822
1584460200000|2020-03-17 15:50:00|68022.7|68002.7|68028|68008|68057.8|68040.4|68004.5|67984.5|809
1584460500000|2020-03-17 15:55:00|68026.4|68006.4|68127.2|68107.2|68151.9|68131.9|68026.4|68006.4|828
1584460800000|2020-03-17 16:00:00|68125|68105|68116.9|68096.9|68142.1|68123.9|68094.6|68078.5|800
1584461100000|2020-03-17 16:05:00|68116|68096|68099|68084|68144.1|68126.9|68093.2|68078.2|794
1584461400000|2020-03-17 16:10:00|68099.5|68084.5|68069.9|68049.9|68109|68091.3|68018.3|68000.5|804
1584461700000|2020-03-17 16:15:00|68067.3|68052.3|68097|68077|68120.2|68100.2|68049.2|68029.2|806
1584462000000|2020-03-17 16:20:00|68097.3|68077.3|68028.2|68008.2|68109.8|68089.8|68027.7|68007.7|790
1584462300000|2020-03-17 16:25:00|68028.6|68008.6|68039.6|68019.6|68065.7|68045.7|67953.9|67936|805
1584462600000|2020-03-17 16:30:00|68039.4|68019.4|68105.2|68085.2|68112|68092|68037.9|68017.9|811
1584462900000|2020-03-17 16:35:00|68106.5|68086.5|68080.2|68060.2|68107.3|68089.5|68051.3|68033.4|776
1584463200000|2020-03-17 16:40:00|68078|68063|68113.7|68093.7|68127.9|68109.9|68076.8|68058.3|770
1584463500000|2020-03-17 16:45:00|68114.1|68094.1|68127.5|68107.5|68131.9|68111.9|68054.2|68034.2|797
1584463800000|2020-03-17 16:50:00|68127.9|68107.9|68101.1|68081.1|68135.6|68117.5|68086.1|68068.1|780
1584464100000|2020-03-17 16:55:00|68100.9|68080.9|68159.1|68139.1|68174.3|68155.6|68097.5|68079.4|798
1584464400000|2020-03-17 17:00:00|68159.4|68139.4|68125.4|68105.4|68207.2|68187.2|68118.5|68098.5|788
1584464700000|2020-03-17 17:05:00|68124.7|68104.7|68067.7|68047.7|68128.3|68108.3|68036.3|68016.3|774
1584465000000|2020-03-17 17:10:00|68067.9|68047.9|68098.1|68078.1|68106.2|68086.2|68055.3|68035.3|769
1584465300000|2020-03-17 17:15:00|68093.3|68073.3|68080.4|68060.4|68136.2|68116.2|68068.6|68048.6|792
1584465600000|2020-03-17 17:20:00|68080.7|68060.7|68134|68114|68173|68153|68080.1|68060.1|791
1584465900000|2020-03-17 17:25:00|68133.4|68113.4|68067.9|68047.9|68138.7|68118.7|68063.1|68043.1|764
1584466200000|2020-03-17 17:30:00|68068.9|68048.9|68153.6|68133.6|68154.5|68134.5|68063.9|68045.7|750
1584466500000|2020-03-17 17:35:00|68154.6|68134.6|68094.8|68074.8|68169.5|68149.5|68061.8|68041.8|720
1584466800000|2020-03-17 17:40:00|68095.1|68075.1|68090.7|68070.7|68113.4|68093.4|68081.6|68062.7|721
1584467100000|2020-03-17 17:45:00|68090.4|68070.4|68088.8|68068.8|68098.6|68079.6|68076.8|68057|640
1584467400000|2020-03-17 17:50:00|68088.9|68068.9|68035.5|68015.5|68096.1|68076.1|68025|68005|708
1584467700000|2020-03-17 17:55:00|68035.6|68015.6|68022.9|68002.9|68054.2|68034.2|68015.8|67996.6|726
1584468000000|2020-03-17 18:00:00|68022.8|68002.8|68012.8|67992.8|68032.1|68014.3|68009.3|67989.3|737
1584468300000|2020-03-17 18:05:00|68012.9|67992.9|68044.8|68024.8|68070.8|68054|68012.6|67992.6|723
1584468600000|2020-03-17 18:10:00|68044.1|68024.1|68020.9|68000.9|68047.5|68027.5|68017|67997|718
1584468900000|2020-03-17 18:15:00|68021.7|68001.7|67935.8|67915.8|68021.8|68001.8|67931.5|67911.5|742
1584469200000|2020-03-17 18:20:00|67935.1|67915.1|67910.9|67890.9|67945.4|67925.4|67905.6|67885.6|749
1584469500000|2020-03-17 18:25:00|67909.4|67889.4|67888.1|67868.1|67918.9|67901.7|67884.7|67864.7|679
1584469800000|2020-03-17 18:30:00|67888|67868|67834|67814|67907.3|67887.3|67826.5|67806.5|746
1584470100000|2020-03-17 18:35:00|67831.1|67811.1|67904.3|67884.3|67904.6|67886.5|67824.7|67804.7|736
1584470400000|2020-03-17 18:40:00|67904.4|67884.4|67910|67890|67961.2|67941.2|67896.3|67876.3|739
1584470700000|2020-03-17 18:45:00|67910.4|67890.4|67949.5|67929.5|67963.6|67945.7|67910.4|67890.4|713
1584471000000|2020-03-17 18:50:00|67949.4|67929.4|67945|67925|67967.3|67950|67915.2|67896.8|754
1584471300000|2020-03-17 18:55:00|67944.9|67924.9|67952.2|67932.2|67983.3|67963.3|67927|67907|764
1584471600000|2020-03-17 19:00:00|67950.6|67930.6|67965.1|67945.1|67984.5|67964.5|67930.3|67910.3|792
1584471900000|2020-03-17 19:05:00|67968.6|67948.6|67984.2|67964.2|68014.6|67994.6|67963.4|67943.4|762
1584472200000|2020-03-17 19:10:00|67984.1|67964.1|68021.6|68001.6|68030.3|68010.3|67983.2|67963.2|735
1584472500000|2020-03-17 19:15:00|68021.7|68001.7|68029.1|68009.1|68043.3|68023.3|68016.1|67996.1|673
1584472800000|2020-03-17 19:20:00|68027.2|68007.2|68048|68028|68048|68028|68004|67984|717
1584473100000|2020-03-17 19:25:00|68047.8|68027.8|67996.3|67976.3|68054.9|68034.9|67990.8|67970.8|745
1584473400000|2020-03-17 19:30:00|67996.1|67976.1|67975.8|67955.8|68000.5|67980.5|67974.4|67954.4|735
1584473700000|2020-03-17 19:35:00|67976.4|67956.4|67917.9|67897.9|67980.6|67960.6|67890.6|67870.6|733
1584474000000|2020-03-17 19:40:00|67916.6|67896.6|67902.3|67882.3|67917.7|67897.7|67882.8|67862.8|727
1584474300000|2020-03-17 19:45:00|67903.3|67883.3|67901.5|67881.5|67928.1|67908.1|67897.1|67877.1|740
1584474600000|2020-03-17 19:50:00|67900.4|67880.4|67931.5|67911.5|67931.8|67911.8|67875|67855|765
1584474900000|2020-03-17 19:55:00|67932.5|67912.5|67927|67907|67965.6|67945.6|67925|67903.5|757
1584475200000|2020-03-17 20:00:00|67923.3|67903.3|67916.5|67890|67925.6|67903.3|67857.5|67799.3|721
1584475500000|2020-03-17 20:05:00|67917.2|67889.9|67913.9|67883.5|67943|67913.5|67908.3|67880.6|624
1584475800000|2020-03-17 20:10:00|67913.6|67885.3|67884.4|67857.3|67929.2|67902|67882.6|67856|699
1584476100000|2020-03-17 20:15:00|67884.2|67857.6|67922.8|67902.8|67938.1|67908.6|67883.4|67857.2|621
1584476400000|2020-03-17 20:20:00|67922.7|67902.7|67890.5|67870.5|67923.6|67903.4|67888.9|67868.4|510
1584476700000|2020-03-17 20:25:00|67890.6|67870.6|67904.1|67884.1|67908.9|67888.9|67890.6|67870.6|488
1584477000000|2020-03-17 20:30:00|67904.4|67884.4|67930.1|67910.1|67938.8|67918.8|67903.7|67883.7|490
1584477300000|2020-03-17 20:35:00|67930.3|67910.3|67954.3|67934.3|67955.7|67935.7|67930.3|67910.2|512
1584477600000|2020-03-17 20:40:00|67953.9|67933.9|67958.4|67938.4|67964.9|67944.9|67950.1|67930.1|526
1584477900000|2020-03-17 20:45:00|67959.2|67939.2|67981.1|67956.7|67987.8|67959.7|67951.4|67924.9|536
1584478200000|2020-03-17 20:50:00|67981.4|67956.6|67966.9|67942.4|68019.1|67992.1|67966.9|67941.6|637
1584478500000|2020-03-17 20:55:00|67968.6|67941.4|67970.4|67923.8|67977.2|67942.2|67954.1|67914|494
1584478800000|2020-03-17 21:00:00|67971.5|67924.5|67969.5|67943|67988.1|67943|67969.5|67918.6|134
1584479100000|2020-03-17 21:05:00|67972.7|67937.1|67964.3|67864.3|67994.3|67942.5|67940.6|67855.5|265
1584479400000|2020-03-17 21:10:00|67964.4|67864.4|67918.7|67861.2|67996.1|67904.8|67916.3|67852.8|384
1584479700000|2020-03-17 21:15:00|67944.6|67845.9|67981.9|67881.9|67986.9|67906.8|67930|67843.4|328
1584480000000|2020-03-17 21:20:00|67979.7|67880.5|67948.9|67863.8|67988.1|67915.4|67906|67847.4|391
1584480300000|2020-03-17 21:25:00|67949.3|67865.3|67970|67898.3|67979.8|67913.5|67941|67859.6|391
1584480600000|2020-03-17 21:30:00|67965|67901.6|67955.6|67908.6|68002.7|67928.1|67943|67882.6|242
1584480900000|2020-03-17 21:35:00|67960.7|67894|67992.5|67930.9|68004.3|67948.4|67945.7|67865|309
1584481200000|2020-03-17 21:40:00|67988.5|67926.9|67928.5|67865.7|67990.9|67937.7|67923.4|67844.9|364
1584481500000|2020-03-17 21:45:00|67924.3|67866.4|67925.7|67860|67955.9|67880.6|67906.6|67814.4|527
1584481800000|2020-03-17 21:50:00|67925.1|67861.8|67929.7|67870|67933.5|67883.7|67919.2|67824.9|404
1584482100000|2020-03-17 21:55:00|67929|67864.7|67920.9|67855.6|67933.2|67882.1|67910.1|67838.4|305
1584482400000|2020-03-17 22:00:00|67911.7|67865.7|67899.4|67832.9|67933.6|67870.7|67896.5|67821.5|422
1584482700000|2020-03-17 22:05:00|67902.3|67830.7|67904.5|67843.5|67915.1|67854.3|67884.8|67819|546
1584483000000|2020-03-17 22:10:00|67905|67844.1|67840.1|67803.8|67905|67844.1|67828|67796.5|583
1584483300000|2020-03-17 22:15:00|67838.8|67805.1|67858.8|67822.5|67881.2|67838.1|67836.5|67798.3|551
1584483600000|2020-03-17 22:20:00|67856.1|67823.6|67841.7|67803.2|67858.3|67823.8|67809.2|67776.1|594
1584483900000|2020-03-17 22:25:00|67842.1|67804|67847.7|67809.1|67857.4|67820.6|67839.3|67802.8|395
1584484200000|2020-03-17 22:30:00|67852.3|67807.5|67886.7|67849.4|67896.5|67858.8|67834.5|67803.1|573
1584484500000|2020-03-17 22:35:00|67887.3|67849|67853.8|67825.6|67904.7|67868.8|67853.5|67823.2|619
1584484800000|2020-03-17 22:40:00|67857.2|67826|67885.7|67842.7|67901.4|67866.6|67854.5|67813.9|602
1584485100000|2020-03-17 22:45:00|67883.2|67847.1|67864.7|67829.2|67888.2|67856.2|67848.5|67815.2|619
1584485400000|2020-03-17 22:50:00|67864.9|67829.5|67855.8|67823.4|67870.2|67837.2|67846.9|67811.7|430
1584485700000|2020-03-17 22:55:00|67859.3|67824.8|67853.7|67818.3|67864.6|67834.9|67850.3|67812.9|584
1584486000000|2020-03-17 23:00:00|67850.5|67815.4|67833.2|67806.5|67859.3|67824.2|67831.8|67798.9|730
1584486300000|2020-03-17 23:05:00|67832.5|67806.4|67847.4|67808.3|67873|67837.9|67826.4|67799.1|657
1584486600000|2020-03-17 23:10:00|67845.6|67810.1|67820.2|67782.8|67847.6|67810.1|67812.1|67777.3|744
1584486900000|2020-03-17 23:15:00|67818.4|67781.5|67825.8|67800.7|67825.9|67800.7|67814.4|67781.1|762
1584487200000|2020-03-17 23:20:00|67825.5|67800.3|67857.8|67827.3|67861.8|67830.4|67820.5|67791.5|782
1584487500000|2020-03-17 23:25:00|67857.7|67828.7|67856.3|67827.4|67863.2|67835.2|67851.3|67820.3|723
1584487800000|2020-03-17 23:30:00|67856.1|67827.5|67857|67818.2|67861.7|67832.3|67844.1|67810.3|740
1584488100000|2020-03-17 23:35:00|67857.6|67814.2|67848.3|67819.2|67871.3|67835.4|67847.9|67812.5|735
1584488400000|2020-03-17 23:40:00|67846.5|67817|67847.5|67820.9|67857.4|67822.8|67840.1|67810.1|692
1584488700000|2020-03-17 23:45:00|67847.4|67820.1|67849.2|67824.8|67868.6|67836.1|67843.3|67816.9|676
1584489000000|2020-03-17 23:50:00|67851.8|67825.1|67878.8|67852.2|67883.4|67855|67851.8|67825.1|726
1584489300000|2020-03-17 23:55:00|67880.1|67851.6|67849|67819.3|67881.9|67852.4|67845|67817.2|765
1584489600000|2020-03-18 00:00:00|67851.4|67823.7|67910.9|67881.6|67914.2|67885|67841.9|67816.1|816
1584489900000|2020-03-18 00:05:00|67911|67882.1|67926.1|67899.5|67929.8|67902.8|67888.9|67861.3|822
1584490200000|2020-03-18 00:10:00|67926|67900.3|67929.3|67907|67937|67909.4|67899.2|67874|822
1584490500000|2020-03-18 00:15:00|67929.6|67907.1|67918.9|67890.9|67944.9|67919|67905.8|67878.7|821
1584490800000|2020-03-18 00:20:00|67920.6|67891|67935.3|67905.8|67960.8|67930.3|67912.8|67883.7|771
1584491100000|2020-03-18 00:25:00|67935.2|67905.6|67918.4|67885.5|67947.2|67918.4|67910.2|67878.3|734
1584491400000|2020-03-18 00:30:00|67918.6|67885.6|67875.8|67844.5|67918.6|67887.3|67864.7|67841.9|753
1584491700000|2020-03-18 00:35:00|67876|67844.6|67886|67856|67887.3|67863|67855.2|67826.3|744
1584492000000|2020-03-18 00:40:00|67884.9|67856.5|67925.4|67897.5|67930.7|67901.3|67878.3|67846.5|752
1584492300000|2020-03-18 00:45:00|67928|67896.3|67926.3|67897|67936.7|67906.2|67911.6|67879.1|778
1584492600000|2020-03-18 00:50:00|67926.7|67896.7|67977.9|67953.2|67978.5|67954.6|67906.3|67877.7|773
1584492900000|2020-03-18 00:55:00|67989|67954.1|67993.3|67969.9|68001.2|67975.5|67968.7|67942.9|824
1584493200000|2020-03-18 01:00:00|67992.7|67968.6|68037.4|68008.5|68039|68012.4|67981|67951.9|771
1584493500000|2020-03-18 01:05:00|68034.1|68012.7|67987.9|67957|68041.2|68018.7|67980.5|67952.4|737
1584493800000|2020-03-18 01:10:00|67987.8|67958.8|68016.2|67978|68018.1|67991.8|67977.4|67947.1|750
1584494100000|2020-03-18 01:15:00|68016.9|67981.8|67975.9|67944.8|68023.7|67993.1|67961.9|67934.2|801
1584494400000|2020-03-18 01:20:00|67976.3|67944|67965.1|67937.5|67976.7|67949.7|67947.3|67922.9|756
1584494700000|2020-03-18 01:25:00|67966.3|67936.2|67920.1|67885|67966.8|67940.1|67913.5|67883.5|694
1584495000000|2020-03-18 01:30:00|67918.8|67886.6|67903.4|67873|67922.6|67892.8|67893.9|67870.4|787
1584495300000|2020-03-18 01:35:00|67903.8|67873.8|67919.8|67889|67922.2|67893.7|67897.7|67871.3|735
1584495600000|2020-03-18 01:40:00|67920.5|67888.8|67915.1|67890.7|67926.4|67893.6|67908.4|67874.8|741
1584495900000|2020-03-18 01:45:00|67914.9|67891.2|67922.2|67902.2|67933.5|67913.5|67914.3|67890.8|747
1584496200000|2020-03-18 01:50:00|67922.4|67902.4|67908|67887.4|67930.9|67910.9|67899|67877.9|744
1584496500000|2020-03-18 01:55:00|67907.8|67887.8|67942|67922|67966.3|67946.3|67906.2|67886.2|737
1584496800000|2020-03-18 02:00:00|67941.9|67921.9|67917.8|67897.8|67951.6|67931.6|67916|67896|654
1584497100000|2020-03-18 02:05:00|67917.4|67897.4|67922.1|67902.1|67926.6|67906.6|67906.3|67886.3|633
1584497400000|2020-03-18 02:10:00|67922.3|67902.3|67913.6|67893.6|67923.3|67903.3|67907.6|67887.6|585
1584497700000|2020-03-18 02:15:00|67913.5|67893.5|67901|67881|67914.9|67894.9|67893.8|67873.8|574
1584498000000|2020-03-18 02:20:00|67900.4|67880.4|67896.8|67876.8|67907.5|67887.5|67890.2|67870.2|554
1584498300000|2020-03-18 02:25:00|67896.7|67876.7|67893.1|67873.1|67897.5|67877.5|67886.4|67866.4|608
1584498600000|2020-03-18 02:30:00|67893.2|67873.2|67860.3|67840.3|67896.1|67876.1|67858.5|67838.5|656
1584498900000|2020-03-18 02:35:00|67859.9|67839.9|67825.9|67803.4|67861.1|67841.1|67824.9|67803.4|615
1584499200000|2020-03-18 02:40:00|67825.5|67804.2|67840.4|67814.4|67853.7|67830.2|67825.2|67804.2|673
1584499500000|2020-03-18 02:45:00|67840.7|67815.1|67833.8|67813.8|67844.5|67818.5|67824.9|67801.4|637
1584499800000|2020-03-18 02:50:00|67834.4|67812.7|67819.7|67796.6|67836.2|67813|67816.6|67793.2|726
1584500100000|2020-03-18 02:55:00|67820.3|67796.5|67873|67851.1|67883.2|67861.5|67819.7|67795.3|826
1584500400000|2020-03-18 03:00:00|67872.9|67850.7|67847.6|67822.9|67873.4|67851.2|67840.9|67817|812
1584500700000|2020-03-18 03:05:00|67847.7|67823|67836|67816|67854.4|67832.8|67825.4|67804.3|796
1584501000000|2020-03-18 03:10:00|67836.9|67815.5|67832.6|67811.4|67844.9|67824.9|67803.7|67783.7|785
1584501300000|2020-03-18 03:15:00|67832.2|67811.7|67819.7|67797.7|67841.1|67821.1|67802.3|67782.3|797
1584501600000|2020-03-18 03:20:00|67819.9|67797.3|67794.4|67774.4|67821|67800.9|67790.2|67770.2|728
1584501900000|2020-03-18 03:25:00|67793.7|67773.7|67802.8|67782.8|67812.9|67792.9|67782.5|67762.5|669
1584502200000|2020-03-18 03:30:00|67803|67783|67812.4|67792.4|67820.6|67800.6|67794|67773.2|738
1584502500000|2020-03-18 03:35:00|67811.4|67791.4|67815.1|67795.1|67820.9|67800.7|67810.2|67790.2|683
1584502800000|2020-03-18 03:40:00|67814|67794|67799.9|67779.4|67829.8|67805.8|67798.1|67777.5|685
1584503100000|2020-03-18 03:45:00|67799.8|67779.6|67808.9|67788.9|67812.8|67792.8|67798.6|67778.6|574
1584503400000|2020-03-18 03:50:00|67809.2|67789.2|67804.9|67784.9|67809.6|67789.6|67802|67782|547
1584503700000|2020-03-18 03:55:00|67805|67785|67769.9|67749.9|67808.8|67788.8|67766.3|67746.3|706
1584504000000|2020-03-18 04:00:00|67770.8|67750.8|67778|67757.1|67783.3|67763.3|67765.4|67745.4|667
1584504300000|2020-03-18 04:05:00|67777.6|67757.6|67754|67734|67778.3|67758.1|67741.4|67721.4|646
1584504600000|2020-03-18 04:10:00|67754.1|67734.1|67779.6|67756.8|67780.5|67758.1|67754|67733.6|545
1584504900000|2020-03-18 04:15:00|67778.3|67757.6|67766.7|67746.7|67780.6|67758|67758.6|67738.6|596
1584505200000|2020-03-18 04:20:00|67766.6|67746.6|67756.2|67736.2|67766.6|67746.6|67753.3|67733.3|508
1584505500000|2020-03-18 04:25:00|67758.2|67738.2|67746.9|67726.9|67758.6|67738.6|67737.1|67717.1|531
1584505800000|2020-03-18 04:30:00|67749.8|67729.8|67762.8|67742.8|67764.1|67744.1|67743.6|67723.4|631
1584506100000|2020-03-18 04:35:00|67762.9|67742.9|67760.8|67740.8|67765.8|67745.8|67756.5|67735.8|557
1584506400000|2020-03-18 04:40:00|67760.7|67740.7|67777.5|67754.9|67778.6|67756|67751.8|67731.1|646
1584506700000|2020-03-18 04:45:00|67777.8|67754.8|67777.3|67754.9|67786.5|67765.1|67769.7|67748.7|726
1584507000000|2020-03-18 04:50:00|67777.2|67754.8|67763|67741|67780.5|67759.8|67757.5|67737.5|645
1584507300000|2020-03-18 04:55:00|67762|67742|67749.5|67728.2|67766.2|67744.9|67746.9|67726.9|651
1584507600000|2020-03-18 05:00:00|67749.3|67728|67743.9|67723.9|67750.4|67730.2|67738.2|67718.2|698
1584507900000|2020-03-18 05:05:00|67744|67724|67741.1|67721.1|67745.7|67725.7|67740|67719.3|527
1584508200000|2020-03-18 05:10:00|67741|67720.1|67729.1|67709.1|67747|67722.4|67722.9|67700.8|616
1584508500000|2020-03-18 05:15:00|67729.3|67709.3|67732.9|67712.9|67739.9|67717|67725.4|67703.6|634
1584508800000|2020-03-18 05:20:00|67733|67712.6|67720.9|67700.9|67736.8|67716.8|67713.6|67692.4|658
1584509100000|2020-03-18 05:25:00|67721.1|67701.1|67715.1|67695.1|67730|67706.6|67713.5|67691.2|617
1584509400000|2020-03-18 05:30:00|67714.9|67694.9|67697.1|67677.1|67714.9|67694.9|67680.3|67660.3|670
1584509700000|2020-03-18 05:35:00|67697.2|67677.2|67685.2|67665.2|67714.2|67694.1|67678.4|67658.4|579
1584510000000|2020-03-18 05:40:00|67683.1|67663.1|67686.4|67666.4|67692.8|67672.8|67664.2|67644.2|655
1584510300000|2020-03-18 05:45:00|67688|67668|67694.9|67674.3|67699.2|67679.2|67670.1|67650.1|703
1584510600000|2020-03-18 05:50:00|67694.7|67674.7|67695.9|67675.9|67713.2|67693.2|67684.1|67661.9|661
1584510900000|2020-03-18 05:55:00|67696.5|67676.5|67700.2|67680.2|67707.7|67687.7|67680.2|67660.2|608
1584511200000|2020-03-18 06:00:00|67699.7|67679.7|67743.5|67723.5|67751.3|67731.3|67699.7|67679.7|725
1584511500000|2020-03-18 06:05:00|67744.4|67724.4|67835.2|67815.2|67845.9|67825.9|67742.9|67722.9|756
1584511800000|2020-03-18 06:10:00|67835.6|67815.6|67782.9|67762.9|67838.2|67818.2|67773.8|67753.8|726
1584512100000|2020-03-18 06:15:00|67782.6|67762.6|67830.4|67810.4|67850.9|67830.9|67777.6|67757.6|732
1584512400000|2020-03-18 06:20:00|67830.7|67810.7|67848|67828|67868.7|67848.7|67801.6|67781.6|741
1584512700000|2020-03-18 06:25:00|67844.1|67824.1|67841.8|67821.8|67852.4|67832.4|67825.7|67805.7|731
1584513000000|2020-03-18 06:30:00|67850|67830|67834.9|67814.9|67852.1|67832.1|67827.4|67807.4|688
1584513300000|2020-03-18 06:35:00|67838.1|67818.1|67851.6|67831.6|67853.7|67833.7|67829.8|67809.8|707
1584513600000|2020-03-18 06:40:00|67851.4|67831.4|67882.3|67862.3|67883.1|67863.1|67840.9|67820.9|718
1584513900000|2020-03-18 06:45:00|67882.2|67862.2|67887.5|67867.5|67905.4|67885.4|67877|67857|697
1584514200000|2020-03-18 06:50:00|67891.9|67871.9|67900.7|67880.7|67921.8|67901.8|67884|67864|744
1584514500000|2020-03-18 06:55:00|67900.6|67880.6|67927.2|67907.2|67932|67912|67879.3|67859.3|721
1584514800000|2020-03-18 07:00:00|67922.2|67902.2|67899.2|67879.2|67934.9|67914.9|67890.5|67870.5|783
1584515100000|2020-03-18 07:05:00|67898|67878|67910.9|67890.9|67931.6|67914|67893.5|67873.5|727
1584515400000|2020-03-18 07:10:00|67910.4|67890.4|67841.6|67821.6|67921.5|67901.5|67835.6|67815.6|785
1584515700000|2020-03-18 07:15:00|67841.2|67821.2|67906.7|67886.7|67911.2|67891.2|67836.2|67816.2|721
1584516000000|2020-03-18 07:20:00|67907.4|67887.4|67849.9|67829.9|67918.1|67898.1|67848.2|67828.2|747
1584516300000|2020-03-18 07:25:00|67850.1|67830.1|67844.2|67824.2|67899|67879|67833.5|67813.5|752
1584516600000|2020-03-18 07:30:00|67844.6|67824.6|67892.7|67872.7|67906.6|67886.6|67836.7|67816.7|802
1584516900000|2020-03-18 07:35:00|67892.1|67872.1|67904.5|67884.5|67911.1|67891.1|67872.1|67852.1|794
1584517200000|2020-03-18 07:40:00|67904.1|67884.1|67960.2|67940.2|67976.7|67956.7|67904.1|67884.1|807
1584517500000|2020-03-18 07:45:00|67962.6|67942.6|68060.3|68040.3|68082.6|68062.6|67961.3|67941.3|810
1584517800000|2020-03-18 07:50:00|68060.6|68040.6|68026|68006|68077.1|68057.1|68013.4|67993.4|789
1584518100000|2020-03-18 07:55:00|68031.6|68011.6|68146.4|68126.4|68157.4|68137.4|68031.1|68011.1|813
1584518400000|2020-03-18 08:00:00|68143.4|68123.4|68116.8|68096.8|68154.9|68134.9|68068.1|68048.1|819
1584518700000|2020-03-18 08:05:00|68115.1|68095.1|68074.8|68054.8|68159.9|68142.6|68073.8|68053.8|801
1584519000000|2020-03-18 08:10:00|68075.7|68055.7|68043.8|68023.8|68103|68083|68014.9|67994.9|820
1584519300000|2020-03-18 08:15:00|68043.9|68023.9|68001.1|67981.1|68062.8|68042.8|68001.1|67981.1|804
1584519600000|2020-03-18 08:20:00|68003.5|67983.5|68100|68080|68105.1|68085.1|67991.4|67971.4|813
1584519900000|2020-03-18 08:25:00|68100.1|68080.1|68124.8|68104.8|68130.4|68110.6|68060.4|68040.4|806
1584520200000|2020-03-18 08:30:00|68124.3|68104.3|68077.3|68057.3|68164.2|68144.2|68057.6|68037.6|800
1584520500000|2020-03-18 08:35:00|68075.7|68055.7|68066.4|68046.4|68090.3|68070.3|68045.1|68027.1|810
1584520800000|2020-03-18 08:40:00|68066.9|68046.9|68043.3|68023.3|68091.1|68074.4|68041|68021|787
1584521100000|2020-03-18 08:45:00|68043.4|68023.4|68118.4|68098.4|68146|68126|68041.2|68023|784
1584521400000|2020-03-18 08:50:00|68117.3|68102.3|68204.2|68184.2|68224.1|68204.1|68100.2|68080.2|792
1584521700000|2020-03-18 08:55:00|68201.5|68181.5|68118.5|68098.5|68205.6|68185.6|68117.7|68097.7|765
1584522000000|2020-03-18 09:00:00|68119.2|68099.2|68078.9|68058.9|68124.9|68107.6|68032.8|68012.8|807
1584522300000|2020-03-18 09:05:00|68083.4|68063.4|68081.1|68061.1|68100.6|68080.6|68069.6|68052.9|777
1584522600000|2020-03-18 09:10:00|68080.8|68060.8|68071.7|68056.7|68121.3|68106.3|68058.6|68038.6|749
1584522900000|2020-03-18 09:15:00|68074.1|68054.1|68043|68028|68078.2|68062.7|68011.9|67996.9|801
1584523200000|2020-03-18 09:20:00|68042|68027|68020.7|68005.7|68044.1|68027|67988.4|67972.4|774
1584523500000|2020-03-18 09:25:00|68020.9|68005.9|68022.2|68002.2|68040.6|68020.7|67970.6|67950.6|799
1584523800000|2020-03-18 09:30:00|68022|68002|67951.3|67936.3|68038.7|68020.3|67949.7|67933|807
1584524100000|2020-03-18 09:35:00|67951.8|67936.8|67936.1|67916.1|67975.5|67955.5|67886.9|67866.9|820
1584524400000|2020-03-18 09:40:00|67934.4|67919.4|67902.6|67882.6|67938.1|67921|67870.4|67854.3|780
1584524700000|2020-03-18 09:45:00|67902.7|67882.7|67962.4|67942.4|67991.3|67971.3|67846.3|67826.3|807
1584525000000|2020-03-18 09:50:00|67962.9|67942.9|67994.2|67979.2|68012.6|67992.6|67943|67924|799
1584525300000|2020-03-18 09:55:00|67993.6|67973.6|67977.3|67957.3|68013.5|67993.5|67942.2|67922.2|759
1584525600000|2020-03-18 10:00:00|67974.9|67954.9|67908.5|67888.5|68000.4|67980.4|67888.9|67868.9|797
1584525900000|2020-03-18 10:05:00|67909.2|67889.2|67897.7|67877.7|67925.8|67905.8|67845.3|67825.3|793
1584526200000|2020-03-18 10:10:00|67898.3|67878.3|67883|67863|67929|67909|67852.7|67833.2|823
1584526500000|2020-03-18 10:15:00|67882.4|67862.4|67865|67850|67916.1|67898.7|67850.7|67830.7|812
1584526800000|2020-03-18 10:20:00|67867.3|67847.3|67847.1|67832.1|67874.3|67859.3|67835.5|67820.5|802
1584527100000|2020-03-18 10:25:00|67847.4|67832.4|67843.8|67823.8|67879.1|67862.2|67835.3|67820.3|792
1584527400000|2020-03-18 10:30:00|67839.9|67824.9|67904|67884|67925.1|67905.1|67836.2|67821.2|809
1584527700000|2020-03-18 10:35:00|67904.6|67884.6|67932.4|67912.4|67965.4|67945.4|67889.9|67871.3|826
1584528000000|2020-03-18 10:40:00|67933.7|67913.7|67905.3|67890.3|67943.9|67928.4|67856|67837.8|787
1584528300000|2020-03-18 10:45:00|67908.2|67893.2|67895.9|67875.9|67968.5|67949.6|67856.2|67836.2|800
1584528600000|2020-03-18 10:50:00|67895.8|67875.8|67944.2|67924.2|67945.3|67925.3|67883.6|67863.6|813
1584528900000|2020-03-18 10:55:00|67944.1|67924.1|67943.5|67928.5|67971|67953.7|67902.4|67882.4|759
1584529200000|2020-03-18 11:00:00|67943.6|67928.6|67939.6|67924.6|67962.2|67943.2|67911.5|67894.7|734
1584529500000|2020-03-18 11:05:00|67939.8|67924.8|67992.5|67977.5|67995.4|67980.4|67931.4|67916.4|789
1584529800000|2020-03-18 11:10:00|67991.5|67976.5|68045.8|68025.8|68048.6|68031.1|67979.2|67962|791
1584530100000|2020-03-18 11:15:00|68047.9|68027.9|68097.8|68082.8|68141.5|68125.8|68042.1|68025.3|802
1584530400000|2020-03-18 11:20:00|68098|68083|68036|68021|68103.5|68086.4|68020.6|68001.1|800
1584530700000|2020-03-18 11:25:00|68040.7|68020.7|68087.9|68072.9|68117.5|68097.5|68036.1|68017.2|800
1584531000000|2020-03-18 11:30:00|68087.5|68072.5|68096.1|68081.1|68111.6|68095.6|68056.3|68039.8|790
1584531300000|2020-03-18 11:35:00|68097.7|68077.7|68084.6|68069.6|68124.7|68109.7|68075.4|68057.9|789
1584531600000|2020-03-18 11:40:00|68090.5|68070.5|68119|68104|68137.1|68120|68086.3|68069|786
1584531900000|2020-03-18 11:45:00|68118.8|68103.8|68072.1|68057.1|68124|68109|68037.3|68022.3|784
1584532200000|2020-03-18 11:50:00|68072.5|68057.5|68029.3|68014.3|68074.8|68059.8|68008.9|67992.5|767
1584532500000|2020-03-18 11:55:00|68031.5|68011.5|68088.7|68068.7|68096.8|68077.9|68027.7|68011.3|786
1584532800000|2020-03-18 12:00:00|68089.2|68069.2|68086.1|68071.1|68121.6|68101.6|68080.5|68063.2|787
1584533100000|2020-03-18 12:05:00|68086.6|68071.6|68118.4|68103.4|68122.1|68106.2|68072.6|68057.6|751
1584533400000|2020-03-18 12:10:00|68120.3|68105.3|68074.4|68059.4|68145.5|68130.1|68074|68059|765
1584533700000|2020-03-18 12:15:00|68074.7|68059.7|68095.7|68080.7|68106.5|68086.5|68039.1|68022.2|761
1584534000000|2020-03-18 12:20:00|68111.7|68091.7|68159.9|68139.9|68229.5|68209.6|68111.3|68091.3|828
1584534300000|2020-03-18 12:25:00|68159|68139|68179.6|68154.5|68180.7|68162.8|68128.5|68111.9|776
1584534600000|2020-03-18 12:30:00|68180|68152.6|68103|68083|68181.1|68159.7|68098.9|68078.9|770
1584534900000|2020-03-18 12:35:00|68099.3|68079.3|68145.1|68130.1|68145.6|68130.1|68083.4|68066.2|795
1584535200000|2020-03-18 12:40:00|68145.2|68125.2|68165.6|68145.6|68204|68184|68142.4|68125.2|798
1584535500000|2020-03-18 12:45:00|68165.4|68145.4|68110.5|68090.5|68166.9|68146.9|68097.3|68078.8|770
1584535800000|2020-03-18 12:50:00|68108.3|68093.3|68185.9|68165.9|68195.3|68179.4|68104.2|68089.2|786
1584536100000|2020-03-18 12:55:00|68185.5|68165.5|68378.9|68358.9|68392.5|68372.5|68185.5|68165.5|814
1584536400000|2020-03-18 13:00:00|68379.7|68359.7|68337.8|68317.8|68397|68378.3|68327.6|68307.6|816
1584536700000|2020-03-18 13:05:00|68338.3|68318.3|68328.1|68313.1|68355.8|68335.8|68308.8|68293.8|770
1584537000000|2020-03-18 13:10:00|68327.9|68312.9|68357|68337|68397.5|68377.5|68276.5|68256.5|774
1584537300000|2020-03-18 13:15:00|68354.8|68334.8|68382.9|68362.9|68439|68419.3|68341.3|68321.3|802
1584537600000|2020-03-18 13:20:00|68383.9|68363.9|68401.6|68386.6|68438.9|68422.1|68380.8|68363.9|790
1584537900000|2020-03-18 13:25:00|68402.5|68387.5|68412.6|68397.6|68430.7|68413.8|68377.9|68361.4|749
1584538200000|2020-03-18 13:30:00|68410|68395|68374.3|68354.3|68498.8|68478.8|68366.4|68346.4|810
1584538500000|2020-03-18 13:35:00|68375.4|68355.4|68458.4|68443.4|68500.2|68485|68375.4|68355.4|813
1584538800000|2020-03-18 13:40:00|68459.6|68444.6|68527.7|68512.7|68531.3|68514.7|68453.1|68435.5|815
1584539100000|2020-03-18 13:45:00|68531.7|68516.7|68578.2|68563.2|68600.1|68584.5|68518.6|68500.6|829
1584539400000|2020-03-18 13:50:00|68577.4|68562.4|68533.4|68513.4|68601.6|68582.8|68527.6|68507.6|805
1584539700000|2020-03-18 13:55:00|68533.2|68513.2|68521.4|68501.4|68553.2|68533.2|68464.3|68444.3|833
1584540000000|2020-03-18 14:00:00|68513.1|68498.1|68488.6|68468.6|68519.8|68500.7|68394.6|68374.6|828
1584540300000|2020-03-18 14:05:00|68489.8|68469.8|68474.1|68454.1|68491.3|68471.3|68399.7|68379.7|815
1584540600000|2020-03-18 14:10:00|68474.9|68454.9|68519.2|68499.2|68556.6|68541|68474.5|68454.5|802
1584540900000|2020-03-18 14:15:00|68518.2|68498.2|68562.4|68547.4|68582.9|68565.9|68474.6|68454.6|808
1584541200000|2020-03-18 14:20:00|68563.2|68548.2|68545.9|68525.9|68615.4|68595.4|68537.8|68518.3|806
1584541500000|2020-03-18 14:25:00|68545.6|68525.6|68547|68527|68596.9|68579.5|68534.9|68517.4|786
1584541800000|2020-03-18 14:30:00|68547.1|68527.1|68620.3|68600.3|68629|68611.1|68530.9|68514.2|802
1584542100000|2020-03-18 14:35:00|68620.1|68600.1|68685.3|68665.3|68697.4|68677.4|68608.8|68591|814
1584542400000|2020-03-18 14:40:00|68683.7|68663.7|68647.6|68627.6|68695.5|68675.5|68628.6|68613.6|808
1584542700000|2020-03-18 14:45:00|68649.9|68629.9|68640.7|68625.7|68665.7|68648.6|68599.2|68579.2|811
1584543000000|2020-03-18 14:50:00|68640.8|68625.8|68673.7|68658.7|68675.2|68658.7|68604.1|68584.1|797
1584543300000|2020-03-18 14:55:00|68674.6|68659.6|68773.1|68753.1|68805.4|68785.4|68666.9|68649.6|806
1584543600000|2020-03-18 15:00:00|68773.9|68753.9|68851.6|68831.6|68874.4|68854.4|68711|68691|811
1584543900000|2020-03-18 15:05:00|68850.5|68830.5|68819.1|68804.1|68879.5|68859.5|68796.4|68777.3|782
1584544200000|2020-03-18 15:10:00|68819|68804|68809|68789|68838.3|68822|68767.1|68751.2|792
1584544500000|2020-03-18 15:15:00|68809.7|68789.7|68845.3|68830.3|68871.2|68855.9|68805.5|68787.5|797
1584544800000|2020-03-18 15:20:00|68845.1|68830.1|68863.9|68848.9|68873.9|68858.6|68826.5|68810|791
1584545100000|2020-03-18 15:25:00|68863.2|68848.2|68787.7|68767.7|68878.1|68860.7|68776.1|68756.1|794
1584545400000|2020-03-18 15:30:00|68786.5|68766.5|68747.6|68727.6|68800.3|68780.3|68742.2|68722.2|808
1584545700000|2020-03-18 15:35:00|68746.3|68726.3|68849.2|68829.2|68852.9|68832.9|68730|68710|815
1584546000000|2020-03-18 15:40:00|68846.9|68826.9|68848.3|68828.3|68884|68864|68835.6|68815.6|795
1584546300000|2020-03-18 15:45:00|68849|68829|68862.6|68842.6|68890.2|68871.6|68847.7|68827.7|784
1584546600000|2020-03-18 15:50:00|68861.3|68841.3|68859.9|68839.9|68879.3|68859.8|68783.1|68763.1|822
1584546900000|2020-03-18 15:55:00|68862.2|68842.2|69001.7|68981.7|69011.5|68991.5|68847.7|68827.7|836
1584547200000|2020-03-18 16:00:00|69001.2|68981.2|69002.4|68987.4|69010.1|68990.1|68970.3|68950.3|808
1584547500000|2020-03-18 16:05:00|69005.1|68985.1|68993.3|68973.3|69005.8|68985.8|68954|68934|808
1584547800000|2020-03-18 16:10:00|68993.8|68973.8|69005.2|68985.2|69040.3|69020.3|68972.1|68952.1|798
1584548100000|2020-03-18 16:15:00|69002.7|68982.7|68976.9|68956.9|69031.4|69011.4|68965.5|68945.5|806
1584548400000|2020-03-18 16:20:00|68978.8|68958.8|68939.9|68919.9|69006|68986|68932.1|68912.1|805
1584548700000|2020-03-18 16:25:00|68940|68920|68917.4|68897.4|68989.4|68969.4|68901.3|68881.3|806
1584549000000|2020-03-18 16:30:00|68918.9|68898.9|68953|68933|68962.4|68942.4|68889.9|68871.9|803
1584549300000|2020-03-18 16:35:00|68952.7|68932.7|68932.9|68912.9|69045.4|69025.4|68905.6|68889|811
1584549600000|2020-03-18 16:40:00|68933.2|68913.2|68898.2|68878.2|68937.9|68917.9|68894.4|68874.4|726
1584549900000|2020-03-18 16:45:00|68898.7|68878.7|68995.3|68975.3|68997.9|68977.9|68886|68866|762
1584550200000|2020-03-18 16:50:00|68997|68977|69099.1|69079.1|69159.8|69139.8|68997|68977|808
1584550500000|2020-03-18 16:55:00|69099.3|69079.3|69155.7|69135.7|69164.7|69144.7|69075.8|69055.8|828
1584550800000|2020-03-18 17:00:00|69154.8|69134.8|69106.8|69086.8|69200|69180|69106.5|69086.5|798
1584551100000|2020-03-18 17:05:00|69107.1|69087.1|69164|69144|69176.5|69156.5|69095.8|69075.8|802
1584551400000|2020-03-18 17:10:00|69159.3|69139.3|69113.8|69093.8|69170.8|69150.8|69069.9|69049.9|820
1584551700000|2020-03-18 17:15:00|69114.7|69094.7|69076.9|69056.9|69121.1|69101.1|69049.5|69029.5|773
1584552000000|2020-03-18 17:20:00|69075.2|69055.2|69068.4|69048.4|69163|69143|69057.8|69037.8|786
1584552300000|2020-03-18 17:25:00|69069.8|69049.8|68998.3|68978.3|69070.7|69050.7|68975.4|68955.4|798
1584552600000|2020-03-18 17:30:00|68992.8|68972.8|68975.4|68955.4|69045.5|69025.5|68964.8|68944.8|793
1584552900000|2020-03-18 17:35:00|68976.6|68956.6|69043.6|69015.5|69043.8|69023.8|68939.5|68901.4|764
1584553200000|2020-03-18 17:40:00|69040.1|69014.2|68992.7|68967.4|69042.3|69017.8|68954.3|68932.6|638
1584553500000|2020-03-18 17:45:00|68992.5|68967.2|68926.5|68906.5|68995.7|68974|68915.5|68891.8|785
1584553800000|2020-03-18 17:50:00|68925.4|68905.4|68924.2|68904.2|68944.3|68924.3|68872.3|68852.2|718
1584554100000|2020-03-18 17:55:00|68925|68905|68912.7|68892.7|68971.6|68950.8|68893|68871.4|766
1584554400000|2020-03-18 18:00:00|68912.4|68892.4|68968.6|68948.6|68981.7|68961.7|68886.1|68865.3|712
1584554700000|2020-03-18 18:05:00|68967.1|68947.1|69051.9|69031.7|69084.1|69063.9|68953.7|68933.7|730
1584555000000|2020-03-18 18:10:00|69053.8|69033.8|68990|68970|69067.2|69046.3|68982.5|68962.5|769
1584555300000|2020-03-18 18:15:00|68989.2|68969.2|68933.5|68913.5|69006.4|68986.4|68916.6|68896.6|751
1584555600000|2020-03-18 18:20:00|68929.9|68909.9|68800.3|68780.3|68932.9|68912.9|68751.8|68731.8|780
1584555900000|2020-03-18 18:25:00|68796|68776|68741.7|68721.7|68811.3|68791.3|68691.2|68671.2|824
1584556200000|2020-03-18 18:30:00|68743.7|68723.7|68763.3|68743.3|68856.5|68836.5|68732.4|68712.4|835
1584556500000|2020-03-18 18:35:00|68766|68746|68813.1|68793.1|68820.3|68800.3|68730.8|68710.8|810
1584556800000|2020-03-18 18:40:00|68813|68793|68747.4|68727.4|68819.2|68799.2|68740.7|68720.7|814
1584557100000|2020-03-18 18:45:00|68752.3|68732.3|68719.9|68699.9|68791.7|68771.7|68694.1|68674.1|814
1584557400000|2020-03-18 18:50:00|68721.4|68701.4|68684.3|68664.3|68721.8|68701.8|68657.2|68637.2|793
1584557700000|2020-03-18 18:55:00|68681.6|68661.6|68761.3|68741.3|68783.6|68763.6|68661.6|68641.6|778
1584558000000|2020-03-18 19:00:00|68751.6|68731.6|68811.2|68784.3|68832.6|68812.6|68727|68707|632
1584558300000|2020-03-18 19:05:00|68807.3|68787.3|68845.5|68825.5|68869.7|68842.7|68807.3|68781.5|737
1584558600000|2020-03-18 19:10:00|68841|68821|68752.8|68732.8|68841|68821|68734.3|68707.3|531
1584558900000|2020-03-18 19:15:00|68748.4|68728.4|68748|68721.5|68797.1|68768|68740.9|68711.4|514
1584559200000|2020-03-18 19:20:00|68745.5|68719.5|68692.7|68656.8|68774.6|68741.6|68665.9|68635|844
1584559500000|2020-03-18 19:25:00|68692.9|68655.6|68655.5|68617|68693.1|68659.8|68633.4|68606.7|801
1584559800000|2020-03-18 19:30:00|68655.1|68616.9|68619.7|68580.4|68679|68647.1|68602.2|68575|802
1584560100000|2020-03-18 19:35:00|68619.9|68580.3|68679.8|68651.6|68699.9|68670.9|68614.8|68579.7|813
1584560400000|2020-03-18 19:40:00|68678|68658|68654.1|68626.5|68704.6|68674.6|68644.3|68616.8|826
1584560700000|2020-03-18 19:45:00|68657.6|68624.2|68641.8|68602.2|68684.7|68651.7|68630.4|68595.9|820
1584561000000|2020-03-18 19:50:00|68642.3|68603|68607|68567.6|68662.1|68630.8|68588.7|68554.3|834
1584561300000|2020-03-18 19:55:00|68611.1|68587.6|68590.9|68570.9|68635|68608.2|68579.9|68556.4|803
1584561600000|2020-03-18 20:00:00|68592.4|68572.4|68565.9|68545.9|68606|68584.2|68531.7|68503.8|786
1584561900000|2020-03-18 20:05:00|68564.7|68544.7|68548.6|68524.9|68576.4|68553.2|68539.3|68517.1|676
1584562200000|2020-03-18 20:10:00|68548.5|68523.7|68525|68505|68551.4|68531.4|68513.7|68490.7|724
1584562500000|2020-03-18 20:15:00|68525.4|68502.4|68548.3|68528.3|68568|68544.1|68516.8|68493|657
1584562800000|2020-03-18 20:20:00|68547.4|68527.4|68533.3|68513.3|68560|68533.9|68518.1|68496.8|606
1584563100000|2020-03-18 20:25:00|68540.1|68520.1|68548.2|68528.2|68575|68547.5|68529.6|68506.9|638
1584563400000|2020-03-18 20:30:00|68545.3|68525.3|68521.2|68493.3|68563.9|68543.5|68505.2|68479.2|614
1584563700000|2020-03-18 20:35:00|68523.3|68489.1|68569.3|68549.3|68580.8|68549.3|68509.2|68480.8|597
1584564000000|2020-03-18 20:40:00|68563.2|68543.2|68513.4|68493.4|68565.8|68544.7|68509.5|68489.5|623
1584564300000|2020-03-18 20:45:00|68514.6|68494.6|68506.1|68484.7|68527|68502.1|68499.6|68468.7|759
1584564600000|2020-03-18 20:50:00|68507.2|68483|68511.5|68480.8|68533.6|68488.3|68483.4|68460|775
1584564900000|2020-03-18 20:55:00|68510.8|68480.2|68522.7|68424.5|68588|68480.2|68456|68383.7|491
1584565200000|2020-03-18 21:00:00|68521.4|68424.2|68511|68412.4|68562.3|68446|68511|68409.8|81
1584565500000|2020-03-18 21:05:00|68522.1|68417.8|68547.7|68447.7|68570|68463.9|68488.7|68402.1|111
1584565800000|2020-03-18 21:10:00|68515.1|68415.1|68526.8|68427.2|68567.5|68467.5|68481.9|68408.8|256
1584566100000|2020-03-18 21:15:00|68519.1|68433.8|68514.6|68471.8|68585.1|68485.1|68511.5|68425.1|207
1584566400000|2020-03-18 21:20:00|68524.3|68455.2|68508.8|68473.2|68574.2|68477.4|68489|68439|145
1584566700000|2020-03-18 21:25:00|68519|68475.6|68497.3|68452|68554|68476.6|68476|68412.4|150
1584567000000|2020-03-18 21:30:00|68502|68453.9|68510.8|68466.1|68558.2|68473.5|68490.9|68428|152
1584567300000|2020-03-18 21:35:00|68509.1|68463.2|68495.1|68438.7|68553.1|68468|68492|68417.3|116
1584567600000|2020-03-18 21:40:00|68523.3|68436|68518.9|68431.6|68552.8|68465.2|68488.9|68426.8|141
1584567900000|2020-03-18 21:45:00|68509.7|68465.5|68502|68446.7|68546|68465.5|68496.8|68427.5|134
1584568200000|2020-03-18 21:50:00|68511.2|68426.9|68502.6|68447.3|68539.4|68453.6|68490.4|68421.7|110
1584568500000|2020-03-18 21:55:00|68505.9|68443.6|68498.2|68441|68541.5|68451.1|68496.9|68409.6|112
1584568800000|2020-03-18 22:00:00|68506.5|68443.4|68501.3|68444.2|68542.5|68458.6|68490.2|68427.8|436
1584569100000|2020-03-18 22:05:00|68502.5|68443.4|68506.6|68450.4|68525.2|68473|68497.4|68429.4|395
1584569400000|2020-03-18 22:10:00|68510.2|68449.3|68460.2|68423|68515|68461.4|68458.9|68409.7|319
1584569700000|2020-03-18 22:15:00|68461.2|68422.8|68541.8|68509.3|68551.3|68510.3|68455.1|68412.5|469
1584570000000|2020-03-18 22:20:00|68543.6|68510.1|68560|68539.9|68571.3|68539.9|68523.9|68494.5|510
1584570300000|2020-03-18 22:25:00|68558.9|68538.9|68569.5|68541|68590.2|68545.4|68553.4|68497.4|407
1584570600000|2020-03-18 22:30:00|68562.9|68537.3|68547.9|68521.4|68568|68543|68534.3|68492|366
1584570900000|2020-03-18 22:35:00|68546.7|68524.3|68524.5|68502.4|68550.3|68524.3|68524|68490.4|792
1584571200000|2020-03-18 22:40:00|68524.1|68504.1|68524.7|68499.5|68546.4|68508.6|68492.5|68463.8|767
1584571500000|2020-03-18 22:45:00|68523.1|68501.5|68529.8|68509.8|68561|68532.8|68498.7|68464.5|770
1584571800000|2020-03-18 22:50:00|68532.2|68507.8|68372.4|68345.4|68540|68513|68368.6|68337.7|762
1584572100000|2020-03-18 22:55:00|68373.4|68346.6|68372.6|68352.6|68412.9|68370.4|68363|68333.6|714
1584572400000|2020-03-18 23:00:00|68373.3|68352.4|68091.6|68069.9|68389|68363.5|68076.3|68043.8|814
1584572700000|2020-03-18 23:05:00|68102.7|68082.1|68252.1|68227.5|68343.9|68323.5|68075.6|68048.6|799
1584573000000|2020-03-18 23:10:00|68251.2|68227.3|68291.5|68268.6|68326.7|68304.9|68238.2|68212.5|721
1584573300000|2020-03-18 23:15:00|68292.6|68266.9|68244.4|68224.4|68299.1|68273.3|68236.1|68216.1|758
1584573600000|2020-03-18 23:20:00|68244|68224|68256|68236|68279.2|68255.1|68240.6|68219.7|748
1584573900000|2020-03-18 23:25:00|68255|68235|68213.2|68192.2|68285|68257.3|68203.8|68178|694
1584574200000|2020-03-18 23:30:00|68212.2|68191.8|68162.2|68142.2|68226.9|68204.8|68162.2|68142.2|717
1584574500000|2020-03-18 23:35:00|68161.1|68141.1|68106.1|68085.6|68166.2|68144.6|68083|68063|759
1584574800000|2020-03-18 23:40:00|68107.1|68084.3|68232.7|68210.4|68262.7|68241.8|68098.8|68078.4|811
1584575100000|2020-03-18 23:45:00|68231.8|68211.5|68194|68171.9|68256.6|68234.3|68161.9|68140.5|806
1584575400000|2020-03-18 23:50:00|68193.7|68172.5|68165|68140.5|68232.7|68209.3|68164|68138.8|814
1584575700000|2020-03-18 23:55:00|68166.5|68142.9|68310.9|68287.4|68321.7|68298.2|68134|68114|814
1584576000000|2020-03-19 00:00:00|68302.7|68275.1|68367.3|68346.8|68409.7|68389.7|68268.1|68246.5|809
1584576300000|2020-03-19 00:05:00|68367.1|68346.5|68359.3|68339.3|68368.2|68346.6|68290.6|68266.6|792
1584576600000|2020-03-19 00:10:00|68359.8|68339.8|68319.1|68296.9|68372.7|68352.7|68284.7|68263.2|769
1584576900000|2020-03-19 00:15:00|68318.4|68298.4|68353.1|68333.1|68372.3|68352.3|68312.8|68285.8|766
1584577200000|2020-03-19 00:20:00|68352.5|68332.5|68370.5|68350.5|68384.5|68364.5|68331.3|68310.2|758
1584577500000|2020-03-19 00:25:00|68370.9|68350.9|68365.1|68345.1|68385.1|68363.5|68354.7|68328.4|601
1584577800000|2020-03-19 00:30:00|68365|68345|68506.9|68486.9|68514.2|68494.2|68358.8|68337.8|664
1584578100000|2020-03-19 00:35:00|68507.3|68487.3|68475.5|68455.5|68510.7|68490.7|68461.8|68441|740
1584578400000|2020-03-19 00:40:00|68475.1|68455.1|68430.9|68410.9|68476.2|68456.2|68414.3|68389.5|807
1584578700000|2020-03-19 00:45:00|68431|68411|68485.6|68460.5|68485.6|68464.1|68424.9|68401.7|809
1584579000000|2020-03-19 00:50:00|68486.7|68464|68518.1|68497.9|68543.8|68523.4|68477|68451|805
1584579300000|2020-03-19 00:55:00|68535.3|68506.9|68574.4|68545.2|68585|68561.7|68522.9|68498.4|845
1584579600000|2020-03-19 01:00:00|68575.3|68544.7|68504.3|68477.4|68586.1|68557.8|68498.1|68469.9|778
1584579900000|2020-03-19 01:05:00|68505.3|68478.1|68584.6|68559.5|68590.7|68559.8|68489|68461.5|780
1584580200000|2020-03-19 01:10:00|68589.9|68565|68610.3|68577.5|68666.8|68639.9|68551.8|68525.8|832
1584580500000|2020-03-19 01:15:00|68610.6|68577.6|68571|68543.7|68620.9|68595.6|68565.1|68533.8|783
1584580800000|2020-03-19 01:20:00|68571.4|68543.1|68543.1|68516.5|68577.9|68549.9|68522.2|68497.2|809
1584581100000|2020-03-19 01:25:00|68544.1|68515|68535.1|68508.1|68587.8|68557.3|68531.9|68506.5|754
1584581400000|2020-03-19 01:30:00|68537.2|68512.9|68481.8|68453.6|68543|68512.9|68450.2|68421.6|795
1584581700000|2020-03-19 01:35:00|68482.9|68453.3|68476.3|68450.6|68494.5|68467|68458.3|68427.7|745
1584582000000|2020-03-19 01:40:00|68476.4|68450.9|68566.9|68535.7|68603.1|68574.5|68469.6|68442|775
1584582300000|2020-03-19 01:45:00|68566.7|68536.8|68537.4|68507.1|68572.9|68549.8|68511.7|68482.8|739
1584582600000|2020-03-19 01:50:00|68537.3|68507|68517.3|68492.9|68537.8|68507.3|68495.7|68468.5|702
1584582900000|2020-03-19 01:55:00|68518.1|68493.2|68523.7|68492.4|68556.3|68525.5|68508.7|68473|787
1584583200000|2020-03-19 02:00:00|68524|68493.5|68492.5|68466.3|68536.7|68509.7|68477.4|68449.3|789
1584583500000|2020-03-19 02:05:00|68491.5|68463.7|68529.7|68502|68543.5|68512.8|68481.1|68452.1|786
1584583800000|2020-03-19 02:10:00|68529.9|68501.1|68641.5|68608.5|68653.9|68613.3|68509.3|68484.4|810
1584584100000|2020-03-19 02:15:00|68641|68608.1|68572.8|68542.2|68646.5|68618.8|68521.6|68478.4|791
1584584400000|2020-03-19 02:20:00|68572.2|68540.2|68509.5|68477.9|68575.8|68552.1|68490.1|68466.5|755
1584584700000|2020-03-19 02:25:00|68506.4|68476.3|68499.9|68465.5|68521.8|68489.5|68470.8|68438.5|711
1584585000000|2020-03-19 02:30:00|68499.8|68465.3|68575.4|68538.5|68577.6|68542.7|68465.8|68431.1|743
1584585300000|2020-03-19 02:35:00|68575.7|68539.4|68591.1|68555.1|68606|68571.9|68563.9|68526.9|708
1584585600000|2020-03-19 02:40:00|68591.7|68555|68607.9|68569.2|68625.2|68591.6|68583.3|68548.9|643
1584585900000|2020-03-19 02:45:00|68608.4|68569.1|68589.5|68550.2|68615.3|68579.2|68570.1|68531|686
1584586200000|2020-03-19 02:50:00|68589.6|68550.9|68529.5|68495.4|68589.6|68553|68524.6|68491|740
1584586500000|2020-03-19 02:55:00|68529.4|68495.3|68704.1|68665.5|68723.5|68689.6|68528.6|68495.3|820
1584586800000|2020-03-19 03:00:00|68703|68665.1|68614.4|68575|68711.6|68675|68572.4|68541.6|801
1584587100000|2020-03-19 03:05:00|68614.1|68577.6|68655.5|68622.9|68666.3|68631.1|68588.4|68555.5|732
1584587400000|2020-03-19 03:10:00|68655.1|68622.6|68646.6|68623.1|68694.6|68666.5|68642|68618.5|718
1584587700000|2020-03-19 03:15:00|68646.9|68622.8|68660|68634.5|68690.1|68668.1|68620.5|68596.1|628
1584588000000|2020-03-19 03:20:00|68661.7|68632.8|68681.5|68653|68689.7|68666.5|68654.1|68632.8|735
1584588300000|2020-03-19 03:25:00|68681.9|68652.8|68661.4|68641.1|68702.5|68682.4|68652.9|68627|744
1584588600000|2020-03-19 03:30:00|68661.6|68640.6|68607.9|68582.2|68673.4|68651.7|68508.4|68481.5|817
1584588900000|2020-03-19 03:35:00|68604.4|68579.9|68590|68559.3|68634.7|68610.9|68581.3|68551.7|775
1584589200000|2020-03-19 03:40:00|68590.5|68558|68519.9|68485.2|68604.1|68569.7|68514.2|68482.5|813
1584589500000|2020-03-19 03:45:00|68520.7|68487|68581.9|68545.5|68586.5|68552.6|68520.7|68487|777
1584589800000|2020-03-19 03:50:00|68583.9|68547|68593.9|68560.9|68613.1|68579.2|68563.7|68527.4|745
1584590100000|2020-03-19 03:55:00|68593.1|68561.7|68594.6|68562.2|68602.6|68573|68579.9|68544.1|751
1584590400000|2020-03-19 04:00:00|68593.6|68564|68558.1|68520.4|68600|68566.5|68537.8|68502.5|762
1584590700000|2020-03-19 04:05:00|68558.3|68519.8|68599.9|68563.1|68607.7|68574.5|68551.5|68515.1|705
1584591000000|2020-03-19 04:10:00|68599|68565.1|68579.9|68545.3|68603.4|68569.1|68565.9|68532.1|694
1584591300000|2020-03-19 04:15:00|68580.1|68544.9|68618|68588.6|68621.7|68592.8|68565.5|68538.9|740
1584591600000|2020-03-19 04:20:00|68619.1|68587.8|68612|68582|68637.8|68607.9|68576.7|68547|670
1584591900000|2020-03-19 04:25:00|68612.3|68582.6|68588.9|68564.8|68617.7|68587.8|68585.5|68559|695
1584592200000|2020-03-19 04:30:00|68589.7|68566.1|68574.6|68547.1|68597.9|68570.7|68572.2|68544|700
1584592500000|2020-03-19 04:35:00|68574.9|68546.6|68567.7|68538.5|68590.9|68561.3|68555.9|68530.2|699
1584592800000|2020-03-19 04:40:00|68566.7|68540.1|68603.2|68574.2|68605.7|68578.7|68562.6|68535.8|714
1584593100000|2020-03-19 04:45:00|68603.4|68574.3|68599.6|68569.2|68615.9|68585.2|68582.4|68554.4|625
1584593400000|2020-03-19 04:50:00|68600.6|68568.7|68597.2|68563.8|68616|68585.5|68580.5|68548.2|642
1584593700000|2020-03-19 04:55:00|68592.9|68560.2|68575.4|68547|68594.5|68563|68551.4|68525.9|670
1584594000000|2020-03-19 05:00:00|68576.3|68546.4|68521.5|68496.6|68576.7|68546.4|68520.3|68493.5|745
1584594300000|2020-03-19 05:05:00|68521.4|68496|68539|68510.5|68547.6|68517.7|68519.1|68491.9|720
1584594600000|2020-03-19 05:10:00|68538.4|68511.4|68536.4|68502.5|68579.4|68552.7|68530.5|68501|686
1584594900000|2020-03-19 05:15:00|68535.8|68503.3|68539.1|68516.7|68551.1|68523.1|68506.6|68484.2|738
1584595200000|2020-03-19 05:20:00|68538.9|68516.8|68554.9|68532.2|68574.1|68549.9|68538.8|68515|724
1584595500000|2020-03-19 05:25:00|68555.4|68531.7|68569.5|68546.7|68586.8|68563.9|68535|68506.7|677
1584595800000|2020-03-19 05:30:00|68569.9|68546.6|68567.1|68545|68578|68556.3|68548.1|68523.3|648
1584596100000|2020-03-19 05:35:00|68565.4|68545.4|68548.7|68528.7|68566.7|68546.4|68540.1|68519|602
1584596400000|2020-03-19 05:40:00|68548.9|68528.3|68529.8|68507.6|68567.4|68545.2|68515.4|68495.4|716
1584596700000|2020-03-19 05:45:00|68529.5|68507.2|68525.5|68503.2|68570.3|68545.7|68517.1|68494.7|687
1584597000000|2020-03-19 05:50:00|68525.6|68503.7|68551.2|68517.1|68552.8|68518.8|68515.9|68495.5|661
1584597300000|2020-03-19 05:55:00|68553.2|68514.8|68550.9|68524.4|68565.7|68540.6|68524.7|68497.4|687
1584597600000|2020-03-19 06:00:00|68552.6|68523.6|68526.2|68502.9|68562.6|68540.1|68523.9|68500.1|718
1584597900000|2020-03-19 06:05:00|68525.9|68503.5|68501.8|68478.6|68530.3|68508.1|68496.3|68472.5|669
1584598200000|2020-03-19 06:10:00|68502|68478.1|68494.6|68474.6|68511.2|68489.3|68492.8|68471.8|680
1584598500000|2020-03-19 06:15:00|68494.4|68474.4|68343.3|68319.7|68495.4|68474.5|68342.5|68318.6|825
1584598800000|2020-03-19 06:20:00|68343.7|68319.5|68424.7|68399.4|68426.6|68402|68341|68318.9|769
1584599100000|2020-03-19 06:25:00|68424.1|68399.6|68407.7|68387.4|68431.2|68409.6|68391|68370.6|742
1584599400000|2020-03-19 06:30:00|68407.4|68387.2|68338|68312.4|68415.2|68391.2|68326.1|68300.4|756
1584599700000|2020-03-19 06:35:00|68337.7|68317.1|68359.6|68334|68359.8|68335|68275.9|68250.1|775
1584600000000|2020-03-19 06:40:00|68360|68337.4|68422.3|68398.6|68448.3|68424.4|68357.2|68334.8|842
1584600300000|2020-03-19 06:45:00|68426.1|68405.3|68338.4|68311.2|68428.1|68406.8|68267.9|68245.5|809
1584600600000|2020-03-19 06:50:00|68338.1|68313.7|68349.7|68325.5|68437.3|68410.6|68309.8|68281.5|826
1584600900000|2020-03-19 06:55:00|68349.9|68324.2|68414.7|68389|68414.7|68391|68349.9|68321.4|837
1584601200000|2020-03-19 07:00:00|68416.8|68389.2|68371.3|68345.5|68416.8|68389.2|68359.2|68335.9|848
1584601500000|2020-03-19 07:05:00|68370|68346.2|68394.8|68369.9|68414.9|68392.8|68342.8|68318.7|856
1584601800000|2020-03-19 07:10:00|68395|68370|68414.8|68393|68428.3|68407.2|68345.1|68319.9|857
1584602100000|2020-03-19 07:15:00|68415.9|68393.9|68501.8|68475|68529.9|68509.9|68397.7|68375.1|854
1584602400000|2020-03-19 07:20:00|68500.4|68468|68524.9|68501.8|68536.8|68514.1|68458.1|68435.3|856
1584602700000|2020-03-19 07:25:00|68519.6|68499.6|68617.7|68597.7|68630.4|68610.4|68495.7|68475.7|817
1584603000000|2020-03-19 07:30:00|68612.8|68592.8|68698.2|68677.3|68728.3|68708.3|68612.8|68592.8|836
1584603300000|2020-03-19 07:35:00|68703.9|68683.9|68821.4|68801.4|68827.6|68807.6|68677.4|68657.4|839
1584603600000|2020-03-19 07:40:00|68820.9|68800.3|68799.3|68779.3|68828.2|68808.2|68697.9|68677.9|823
1584603900000|2020-03-19 07:45:00|68798.3|68778.3|68794.9|68774.9|68811.4|68791.4|68712.9|68691.4|840
1584604200000|2020-03-19 07:50:00|68797.6|68777.6|68837.9|68815|68869.3|68849.3|68775.4|68754.4|821
1584604500000|2020-03-19 07:55:00|68838.4|68814.8|68892.1|68872.1|68911.3|68891.3|68813.3|68793.3|785
1584604800000|2020-03-19 08:00:00|68891.4|68871.4|68835.5|68815.5|68895.6|68875.6|68822.6|68802.6|827
1584605100000|2020-03-19 08:05:00|68836.9|68816.9|69038.3|69018.3|69080.1|69058.8|68836.9|68816.9|805
1584605400000|2020-03-19 08:10:00|69045.4|69023.5|69107.1|69085.9|69114.9|69094.9|69017.9|68997.5|839
1584605700000|2020-03-19 08:15:00|69110.8|69090.7|68863.1|68842.8|69116.4|69094.4|68845.6|68822.4|845
1584606000000|2020-03-19 08:20:00|68863.7|68842.1|68732.9|68712.9|68898.4|68878.4|68731.1|68710.7|822
1584606300000|2020-03-19 08:25:00|68734.7|68714.7|68742.8|68709.2|68778.4|68755.9|68638.8|68614.5|851
1584606600000|2020-03-19 08:30:00|68739.9|68707.8|68711.6|68691.6|68766.7|68746.5|68699.7|68678.8|764
1584606900000|2020-03-19 08:35:00|68711.8|68691.8|68753.4|68733.4|68753.8|68733.4|68633.2|68613.2|814
1584607200000|2020-03-19 08:40:00|68755|68735|68654.1|68634.1|68764.2|68744.2|68633.4|68613.4|779
1584607500000|2020-03-19 08:45:00|68654.3|68634.3|68718.1|68698.1|68758|68738|68633.7|68613.6|746
1584607800000|2020-03-19 08:50:00|68718.3|68697.5|68817.5|68797.5|68843.9|68823.9|68718|68697.5|750
1584608100000|2020-03-19 08:55:00|68818.2|68798.2|68967.7|68947.7|68969.5|68949.5|68803.8|68783.8|766
1584608400000|2020-03-19 09:00:00|68968|68948|68975|68955|68988.1|68967|68896.3|68875.3|806
1584608700000|2020-03-19 09:05:00|68977.8|68957.8|68917.8|68896.6|68980|68960|68898.6|68876.9|795
1584609000000|2020-03-19 09:10:00|68916.7|68896.7|68833.6|68813.4|68919.7|68899.7|68831|68810.6|736
1584609300000|2020-03-19 09:15:00|68834.2|68813.8|68878.3|68858.3|68879.5|68859.5|68824.4|68803.6|674
1584609600000|2020-03-19 09:20:00|68878.9|68858.9|68885.2|68865.2|68936.4|68916.4|68875.7|68855.3|670
1584609900000|2020-03-19 09:25:00|68885|68865|68896.1|68876.1|68914.1|68894.1|68843.1|68823.1|755
1584610200000|2020-03-19 09:30:00|68896.5|68876.5|68783.6|68763.6|68906.3|68886.3|68766|68746|748
1584610500000|2020-03-19 09:35:00|68782|68762|68926.6|68906.6|68940.7|68920.7|68780.4|68760.4|773
1584610800000|2020-03-19 09:40:00|68923.4|68903.4|68993.6|68973.6|69009.3|68989.3|68915.3|68895.3|743
1584611100000|2020-03-19 09:45:00|68993.1|68973.1|69030.1|69010.1|69039.4|69019.4|68960.8|68940.8|693
1584611400000|2020-03-19 09:50:00|69030.2|69010.2|69014.9|68994.9|69039.3|69016.9|68991.8|68971.8|697
1584611700000|2020-03-19 09:55:00|69015.2|68995.2|69054|69034|69083.3|69063.3|68999.3|68977|736
1584612000000|2020-03-19 10:00:00|69053.6|69033.6|69109.1|69086.1|69145.8|69125.6|69053.4|69032.5|805
1584612300000|2020-03-19 10:05:00|69111|69089.7|69051.2|69031.2|69137.6|69115.6|69047.7|69027.7|705
1584612600000|2020-03-19 10:10:00|69050.5|69030.5|69093.9|69073.9|69112.3|69092.3|69036.4|69016.4|712
1584612900000|2020-03-19 10:15:00|69093.8|69073.8|69163.8|69143.8|69173.6|69153.6|69090.7|69070.7|683
1584613200000|2020-03-19 10:20:00|69163.9|69143.9|69171|69151|69205.4|69185.4|69100.2|69076.2|724
1584613500000|2020-03-19 10:25:00|69170.4|69150.4|69201.3|69181.3|69204.4|69184.4|69153.7|69133.7|686
1584613800000|2020-03-19 10:30:00|69200.8|69180.8|69162|69142|69202.7|69182.7|69136.5|69114.7|699
1584614100000|2020-03-19 10:35:00|69161.8|69141.8|69168.8|69148.8|69181|69161|69145.7|69125.7|656
1584614400000|2020-03-19 10:40:00|69168.9|69148.9|69186.8|69166.8|69229.5|69209.5|69161.6|69141.6|693
1584614700000|2020-03-19 10:45:00|69184.6|69164.6|69175.5|69155.5|69189.7|69169.7|69163.7|69143.7|666
1584615000000|2020-03-19 10:50:00|69175.2|69155.2|69211|69191|69243.9|69223.9|69175|69155|722
1584615300000|2020-03-19 10:55:00|69207.1|69187.1|69316.7|69294.8|69322|69295.5|69206.2|69186.2|728
1584615600000|2020-03-19 11:00:00|69317.8|69294|69192.3|69172.3|69335.5|69315.5|69179.7|69158.7|823
1584615900000|2020-03-19 11:05:00|69192.1|69170.2|69184.3|69164.3|69211.5|69189.9|69170.4|69150.4|740
1584616200000|2020-03-19 11:10:00|69183.9|69163.9|69287|69267|69288.9|69268.9|69171.2|69151.2|778
1584616500000|2020-03-19 11:15:00|69286.8|69266.8|69323.1|69303.1|69323.2|69303.2|69246.7|69226.7|777
1584616800000|2020-03-19 11:20:00|69322.8|69302.8|69469.5|69445.5|69479|69453.1|69301.6|69281.6|770
1584617100000|2020-03-19 11:25:00|69466.7|69445.4|69507.8|69487.8|69517|69497|69401.2|69381.2|817
1584617400000|2020-03-19 11:30:00|69509.2|69489.2|69600.5|69580.2|69643.3|69621.3|69433.2|69407.9|845
1584617700000|2020-03-19 11:35:00|69599.3|69576.7|69454.7|69429.8|69622.7|69602.7|69416.1|69391|834
1584618000000|2020-03-19 11:40:00|69449.3|69429.3|69531.5|69511.5|69541.8|69521.8|69438.8|69418.2|835
1584618300000|2020-03-19 11:45:00|69530.7|69510.7|69569.2|69547.1|69614.6|69594.6|69458.4|69438.4|823
1584618600000|2020-03-19 11:50:00|69572.4|69549.7|69483.4|69463.4|69584.5|69564.5|69479.2|69455.8|848
1584618900000|2020-03-19 11:55:00|69484.2|69463.8|69527.8|69507.8|69529.3|69509.3|69470|69450|746
1584619200000|2020-03-19 12:00:00|69529.5|69509.5|69504.2|69484.2|69600.1|69580.1|69504.2|69484.2|810
1584619500000|2020-03-19 12:05:00|69503.5|69483.5|69538.7|69516.1|69555.5|69531.9|69468.3|69446.6|849
1584619800000|2020-03-19 12:10:00|69540.4|69517.4|69599.8|69579.8|69683.3|69663.3|69532.2|69512.2|836
1584620100000|2020-03-19 12:15:00|69597.4|69577.4|69520.6|69487.2|69597.4|69577.4|69501.3|69453|846
1584620400000|2020-03-19 12:20:00|69530.3|69490.5|69618.3|69598.3|69624.1|69604.1|69525.8|69490.5|801
1584620700000|2020-03-19 12:25:00|69619.2|69599.2|69658.9|69630.9|69676.8|69656.6|69583.2|69561.1|807
1584621000000|2020-03-19 12:30:00|69661|69630.2|69581.1|69561.1|69665.9|69639.3|69560|69540|783
1584621300000|2020-03-19 12:35:00|69577.9|69557.9|69497.2|69477.2|69613.6|69593.6|69480.1|69460.1|835
1584621600000|2020-03-19 12:40:00|69496.4|69476.4|69432.7|69412.7|69536.3|69516.3|69429.9|69409.9|827
1584621900000|2020-03-19 12:45:00|69437|69417|69455.6|69435.6|69467.8|69447.8|69424|69404|819
1584622200000|2020-03-19 12:50:00|69454.8|69434.8|69256.1|69236.1|69476.4|69457.5|69179.2|69150.9|828
1584622500000|2020-03-19 12:55:00|69255|69235|69213.1|69193.1|69278.8|69258.8|68954.8|68930.2|829
1584622800000|2020-03-19 13:00:00|69215.2|69195.2|69187.6|69167.6|69215.2|69195.2|68985.1|68965.1|834
1584623100000|2020-03-19 13:05:00|69188.7|69168.7|69298.9|69278.9|69314.5|69294.5|69154.4|69134.4|815
1584623400000|2020-03-19 13:10:00|69290.6|69270.6|69208.4|69188.4|69296.5|69276.5|69127.7|69107.7|793
1584623700000|2020-03-19 13:15:00|69213.4|69193.4|69251.9|69231.9|69285.5|69265.5|69189.4|69169.4|735
1584624000000|2020-03-19 13:20:00|69250.9|69230.9|69092.1|69072.1|69259.7|69239.7|69055|69035|758
1584624300000|2020-03-19 13:25:00|69085.3|69065.3|69078.5|69056.4|69099.2|69079.2|69025.5|69005.5|829
1584624600000|2020-03-19 13:30:00|69080.7|69060.7|69201.1|69181.1|69216|69196|69060.3|69039.4|828
1584624900000|2020-03-19 13:35:00|69199.4|69179.4|69250.1|69230.1|69282.1|69262.1|69198|69178|769
1584625200000|2020-03-19 13:40:00|69246.6|69226.6|69179.8|69159.8|69246.6|69226.6|69134.8|69114.8|777
1584625500000|2020-03-19 13:45:00|69175.3|69155.3|69216.2|69196.2|69254.7|69234.7|69172.4|69152.4|813
1584625800000|2020-03-19 13:50:00|69214.3|69194.3|69237.4|69217.4|69294.2|69274.2|69177|69156.2|828
1584626100000|2020-03-19 13:55:00|69241.2|69221.2|69180.7|69160.7|69275|69255|69127.6|69107.6|767
1584626400000|2020-03-19 14:00:00|69183.1|69163.1|69164.1|69144.1|69226|69206|69153.4|69131.2|733
1584626700000|2020-03-19 14:05:00|69168.5|69148.5|69174.1|69154.1|69218.2|69196.9|69134.2|69114.2|771
1584627000000|2020-03-19 14:10:00|69177.7|69157.7|69241.9|69221.9|69273.4|69253.4|69168.9|69148.9|822
1584627300000|2020-03-19 14:15:00|69240.2|69220.2|69219.7|69199.7|69317.6|69297.6|69219.3|69199.3|836
1584627600000|2020-03-19 14:20:00|69221.3|69201.3|69148.3|69128.3|69231.5|69209.9|69148|69128|806
1584627900000|2020-03-19 14:25:00|69148.4|69128.4|69235.5|69215.5|69246|69225.8|69087.4|69067.4|824
1584628200000|2020-03-19 14:30:00|69234.8|69214.8|69200.3|69180.3|69295.4|69275.4|69182|69162|827
1584628500000|2020-03-19 14:35:00|69201.8|69181.1|69284.1|69264.1|69308.3|69288.3|69179.1|69159.1|808
1584628800000|2020-03-19 14:40:00|69284.4|69264.4|69218.3|69192.8|69290|69270|69194.1|69174.1|822
1584629100000|2020-03-19 14:45:00|69218.4|69193|69280.7|69260.7|69313.7|69293.7|69213.9|69190.6|839
1584629400000|2020-03-19 14:50:00|69281.1|69261.1|69244|69224|69295|69275|69188.6|69168.6|840
1584629700000|2020-03-19 14:55:00|69241.5|69221.5|69239.4|69219.4|69277.9|69254.7|69176.6|69156.6|828
1584630000000|2020-03-19 15:00:00|69240.7|69220.7|69348.4|69328.4|69362.4|69342.4|69203.4|69183.4|827
1584630300000|2020-03-19 15:05:00|69348.5|69327.6|69385.3|69365.3|69425.9|69405.9|69320.1|69297.7|841
1584630600000|2020-03-19 15:10:00|69385|69365|69418.9|69398.9|69488|69468|69376.9|69356.9|803
1584630900000|2020-03-19 15:15:00|69419.3|69399.3|69395.1|69375.1|69450.6|69430.6|69383.2|69363.2|744
1584631200000|2020-03-19 15:20:00|69397.2|69377.2|69374|69354|69421.8|69401.8|69354.4|69334.4|785
1584631500000|2020-03-19 15:25:00|69375.4|69355.4|69292.2|69272.2|69388.9|69368.9|69287.6|69267.6|799
1584631800000|2020-03-19 15:30:00|69293.6|69273.6|69309.7|69289.7|69320.5|69300.5|69238.2|69218.2|806
1584632100000|2020-03-19 15:35:00|69310.2|69290.2|69496.7|69476.7|69526.5|69506.5|69310.2|69290.2|812
1584632400000|2020-03-19 15:40:00|69496.3|69476.3|69474.9|69454.9|69515.9|69495.9|69446.6|69425.6|787
1584632700000|2020-03-19 15:45:00|69473.8|69453.8|69492.6|69472.6|69576.5|69556.5|69460.5|69440.5|810
1584633000000|2020-03-19 15:50:00|69496.3|69476.3|69571.4|69551.4|69580.2|69560.2|69467.9|69447.9|822
1584633300000|2020-03-19 15:55:00|69570.9|69550.9|69851.5|69831.5|69882.6|69862.6|69567.4|69547.4|836
1584633600000|2020-03-19 16:00:00|69852.7|69832.7|69795.1|69775.1|69883.3|69863.3|69758.5|69738.5|837
1584633900000|2020-03-19 16:05:00|69794.5|69774.5|69845.3|69824.3|69877.2|69857.2|69759.2|69739.2|840
1584634200000|2020-03-19 16:10:00|69845.4|69822.8|69751.6|69731.6|69859.4|69839.4|69751.6|69731.6|832
1584634500000|2020-03-19 16:15:00|69753|69733|69842.1|69822.1|69863.7|69843.7|69748.3|69728.3|792
1584634800000|2020-03-19 16:20:00|69837.4|69817.4|69794.6|69774.6|69862|69842|69751.3|69731.3|818
1584635100000|2020-03-19 16:25:00|69794.1|69774.1|69901.1|69872.4|69970.9|69945.9|69768.7|69748.7|846
1584635400000|2020-03-19 16:30:00|69897.6|69874.3|69950.2|69930.2|69967.9|69946.4|69885.9|69861.9|836
1584635700000|2020-03-19 16:35:00|69947.9|69923.2|70030.6|70010.6|70030.6|70010.6|69929.8|69907.5|829
1584636000000|2020-03-19 16:40:00|70024|70004|69932.4|69912.4|70030.6|70010.6|69875.4|69855.4|816
1584636300000|2020-03-19 16:45:00|69932.7|69912.7|69938.1|69918.1|69982.6|69962.6|69898.4|69878.4|815
1584636600000|2020-03-19 16:50:00|69939|69919|69999.2|69979.2|70004.7|69984.7|69937.5|69917.5|804
1584636900000|2020-03-19 16:55:00|69999.3|69979.3|70094.9|70074.9|70115|70095|69994.6|69974.6|810
1584637200000|2020-03-19 17:00:00|70096|70076|70030.5|70010.5|70152.8|70129.4|70009|69989|834
1584637500000|2020-03-19 17:05:00|70012.3|69992.3|70006.9|69986.9|70107.5|70087.5|69983.2|69963.2|832
1584637800000|2020-03-19 17:10:00|70011.4|69991.4|69970.5|69950.5|70012.3|69992.3|69933|69913|810
1584638100000|2020-03-19 17:15:00|69971.2|69951.2|69937.3|69917.3|70036|70013.1|69929.7|69909.7|814
1584638400000|2020-03-19 17:20:00|69938.9|69918.9|69907.3|69887.3|69964.2|69944.2|69876.5|69856.5|809
1584638700000|2020-03-19 17:25:00|69901.5|69881.5|69845.3|69825.3|69923.2|69903.2|69839.5|69819.5|804
1584639000000|2020-03-19 17:30:00|69846.6|69826.6|69846.1|69826.1|69886.8|69866.8|69822.9|69802.9|783
1584639300000|2020-03-19 17:35:00|69846.7|69826.7|69867.8|69847.8|69922.7|69902.7|69843.7|69823.7|781
1584639600000|2020-03-19 17:40:00|69869.3|69849.3|69905.6|69885.6|69922.6|69901|69869.3|69849.3|808
1584639900000|2020-03-19 17:45:00|69905.2|69884.4|69956|69936|69959.6|69938.7|69900.4|69878.2|795
1584640200000|2020-03-19 17:50:00|69953.1|69933.1|70074.1|70053.1|70086.8|70066.5|69931.3|69911.3|806
1584640500000|2020-03-19 17:55:00|70069.1|70049.1|69961|69941|70091.8|70070.6|69942.4|69922.4|807
1584640800000|2020-03-19 18:00:00|69957|69936.1|69949.6|69929.6|70064.3|70043.1|69930.9|69910.9|788
1584641100000|2020-03-19 18:05:00|69948.2|69928.2|69924.6|69904.6|69965.6|69945.6|69863.6|69843.6|803
1584641400000|2020-03-19 18:10:00|69925.1|69905.1|70019.2|69999.2|70033.9|70013.9|69895.1|69875.1|816
1584641700000|2020-03-19 18:15:00|70018.8|69998.8|69935.3|69915.3|70035.8|70015.8|69907.7|69887.7|803
1584642000000|2020-03-19 18:20:00|69937.4|69917.4|70041.9|70021.9|70063.8|70043.8|69934.7|69914.7|768
1584642300000|2020-03-19 18:25:00|70041.8|70021.8|70030.9|70010.9|70065.1|70045.1|69999.3|69979.3|802
1584642600000|2020-03-19 18:30:00|70031.1|70011.1|70092.6|70072.6|70109.4|70089.4|70017.6|69997.6|804
1584642900000|2020-03-19 18:35:00|70095|70075|70055.9|70035.9|70137.3|70117.3|70047.2|70027.2|790
1584643200000|2020-03-19 18:40:00|70059.8|70039.8|70012.9|69992.9|70073|70051.5|69984.6|69964.6|803
1584643500000|2020-03-19 18:45:00|70012.7|69992.1|69945.2|69925.2|70017.7|69997.2|69943.4|69923.4|803
1584643800000|2020-03-19 18:50:00|69944.8|69924.8|70027.6|70007.6|70067.7|70047.7|69936.3|69916.3|836
1584644100000|2020-03-19 18:55:00|70026.4|70006.4|70045.2|70025.2|70064.6|70044.6|70005|69985|804
1584644400000|2020-03-19 19:00:00|70047.2|70027.2|70003.9|69983.9|70047.2|70027.2|69949|69927.6|834
1584644700000|2020-03-19 19:05:00|70003.4|69983.4|69945.2|69925.2|70015.6|69995.5|69936.6|69915.6|829
1584645000000|2020-03-19 19:10:00|69946.1|69926.1|69910.5|69890.5|69975.6|69955.6|69902.6|69882.2|814
1584645300000|2020-03-19 19:15:00|69909.5|69889.5|70019.1|69993.7|70019.6|69996.3|69884.3|69864.3|806
1584645600000|2020-03-19 19:20:00|70019.3|69992.7|69989.5|69966.5|70032.5|70010|69913.9|69890.3|827
1584645900000|2020-03-19 19:25:00|69986.6|69966.6|69971|69946.9|70022|70001.2|69937.4|69912.2|798
1584646200000|2020-03-19 19:30:00|69970.6|69947.3|69999.6|69979.6|70012.2|69992.2|69951.8|69930|810
1584646500000|2020-03-19 19:35:00|69999.1|69975.7|70030.3|70005.6|70056.6|70036.6|69986.4|69962|806
1584646800000|2020-03-19 19:40:00|70029.7|70005.9|70008.5|69988.5|70035.1|70010.2|69989.7|69969.7|823
1584647100000|2020-03-19 19:45:00|70007.3|69987.3|69997.2|69977.2|70037.2|70017|69978.1|69957.8|821
1584647400000|2020-03-19 19:50:00|69996.1|69976.1|70039.4|70019.4|70089.8|70069.8|69976.7|69956.7|809
1584647700000|2020-03-19 19:55:00|70039.2|70019.2|69963.4|69943.4|70045.6|70024.9|69937.7|69917.7|810
1584648000000|2020-03-19 20:00:00|69977.2|69957.2|69930.5|69898.6|69988.6|69968.6|69896.1|69876.1|737
1584648300000|2020-03-19 20:05:00|69928.3|69901.1|69870.1|69842.4|69935.4|69912.5|69864.7|69834.1|739
1584648600000|2020-03-19 20:10:00|69871|69843|69872.5|69847.7|69888.7|69868.7|69852.3|69829.7|676
1584648900000|2020-03-19 20:15:00|69872.7|69848|69917|69897|69927.1|69901|69867.5|69841.2|655
1584649200000|2020-03-19 20:20:00|69916.3|69896.3|69925.9|69905.9|69934.7|69914.7|69914.4|69894.4|526
1584649500000|2020-03-19 20:25:00|69925.7|69905.7|69913.5|69893.5|69937.4|69916.2|69908.8|69888.8|567
1584649800000|2020-03-19 20:30:00|69913.9|69893.9|69919.6|69899.6|69964.4|69944.4|69905.6|69885.6|630
1584650100000|2020-03-19 20:35:00|69919.5|69899.5|69874.3|69849.7|69934.4|69913.3|69867.6|69847.6|664
1584650400000|2020-03-19 20:40:00|69874.7|69850.8|69841.4|69821.4|69877|69856.8|69819.3|69799.3|616
1584650700000|2020-03-19 20:45:00|69841.7|69821.5|69903.1|69872.8|69915.1|69884.9|69818|69796.2|700
1584651000000|2020-03-19 20:50:00|69905.6|69872|69944.8|69924.8|69965.2|69929.1|69869.8|69843.7|670
1584651300000|2020-03-19 20:55:00|69945.1|69925.1|69921.3|69853.9|69949.9|69926.1|69890.2|69853.9|544
1584651600000|2020-03-19 21:00:00|69928.2|69853.7|69936|69859.5|69942.7|69859.5|69881.7|69781.7|192
1584651900000|2020-03-19 21:05:00|69947.4|69839.4|69965.4|69917.5|70012.2|69919|69916.5|69820.5|262
1584652200000|2020-03-19 21:10:00|69970.9|69912.7|70054.4|69954.2|70054.4|69990.9|69951.3|69848.5|369
1584652500000|2020-03-19 21:15:00|70050.5|69955.1|70029.6|69964|70108|70021.1|70012.1|69947|433
1584652800000|2020-03-19 21:20:00|70023.5|69964.3|70025.7|69962|70129.5|70056.2|70002.5|69944.1|435
1584653100000|2020-03-19 21:25:00|70027.3|69960.5|70072.1|69988.3|70087.4|69997.1|70020.4|69959.9|298
1584653400000|2020-03-19 21:30:00|70073.7|69984.2|70107.6|70024.6|70128.5|70052.5|70035.2|69935.2|411
1584653700000|2020-03-19 21:35:00|70101|70027.3|70116.6|70016.6|70148.3|70063.8|70083.9|70012.5|254
1584654000000|2020-03-19 21:40:00|70115.4|70015.4|70154.3|70102.6|70165.2|70103.9|70112.9|70015.4|469
1584654300000|2020-03-19 21:45:00|70152.1|70102.1|70116.9|70067.2|70171.9|70104.3|70112.5|70035.4|416
1584654600000|2020-03-19 21:50:00|70116.1|70067.5|70094.7|70043.1|70126.9|70070.9|70089.8|70041.7|317
1584654900000|2020-03-19 21:55:00|70091.9|70044.2|70133.7|70053.8|70134.5|70067.2|70070.5|69998.1|436
1584655200000|2020-03-19 22:00:00|70131.3|70056.1|70155|70112|70159|70112|70129.7|70056.1|500
1584655500000|2020-03-19 22:05:00|70153.4|70111.4|70126.2|70084.2|70153.4|70111.4|70093.4|70045.8|528
1584655800000|2020-03-19 22:10:00|70127.2|70083.8|70130.9|70084.8|70139|70096.3|70119.1|70077.1|419
1584656100000|2020-03-19 22:15:00|70130.5|70086|70124.4|70076.2|70134.5|70093.4|70110|70068.7|587
1584656400000|2020-03-19 22:20:00|70123.9|70077|70099.1|70051.5|70130.4|70083.2|70095.4|70049.9|582
1584656700000|2020-03-19 22:25:00|70099.5|70050.8|70116.8|70068.5|70128|70079.8|70089.4|70041.3|583
1584657000000|2020-03-19 22:30:00|70116.7|70068.1|70109.4|70052.4|70134.7|70082|70095.8|70051.3|576
1584657300000|2020-03-19 22:35:00|70103.6|70057.4|70074.8|70029.2|70108|70059.7|70062.8|70014.3|594
1584657600000|2020-03-19 22:40:00|70074.9|70030.5|70084.9|70033.3|70084.9|70037.5|70051.9|70004.7|649
1584657900000|2020-03-19 22:45:00|70083.7|70033.4|70101.7|70051|70114.3|70071.5|70077.3|70029.3|723
1584658200000|2020-03-19 22:50:00|70099.7|70051.3|70097|70049|70118|70068.8|70071.9|70024.7|592
1584658500000|2020-03-19 22:55:00|70097.1|70049.1|70089.2|70036.7|70105.1|70055|70063|70014.5|651
1584658800000|2020-03-19 23:00:00|70091.5|70032.9|70075.8|70021.6|70098.9|70048.3|70061.4|70015.3|663
1584659100000|2020-03-19 23:05:00|70073.2|70023.3|70099.8|70059.4|70106.6|70060.5|70071|70023.1|620
1584659400000|2020-03-19 23:10:00|70104.1|70055.4|70079.8|70033.3|70115.6|70062.3|70070.6|70019.5|720
1584659700000|2020-03-19 23:15:00|70081.2|70032.7|70110.9|70076.5|70127.1|70083.5|70077.1|70031.3|689
1584660000000|2020-03-19 23:20:00|70109.9|70076.6|70096.3|70056.1|70113.6|70078|70063.3|70021.9|762
1584660300000|2020-03-19 23:25:00|70096.1|70055.8|70107.6|70063.9|70113.6|70074|70085.2|70042.7|700
1584660600000|2020-03-19 23:30:00|70109.9|70067.9|70115.4|70073.7|70123|70083|70099|70056.2|746
1584660900000|2020-03-19 23:35:00|70114.4|70074.8|70117.9|70078.7|70121.8|70082.1|70089.6|70054|713
1584661200000|2020-03-19 23:40:00|70117.3|70077.7|70116.8|70075.7|70121.7|70081.2|70081.3|70041.1|760
1584661500000|2020-03-19 23:45:00|70114.5|70076.6|70110.3|70070.5|70116.9|70079.4|70088.1|70050.3|734
1584661800000|2020-03-19 23:50:00|70109.9|70069.7|70103.6|70067.2|70114.4|70076.7|70099.8|70059.6|636
1584662100000|2020-03-19 23:55:00|70104.4|70068.8|70151.3|70114.6|70153|70114.6|70102.3|70062.7|767
1584662400000|2020-03-20 00:00:00|70149.4|70112.4|70148.6|70113.1|70162.3|70125.8|70128.7|70092.8|791
1584662700000|2020-03-20 00:05:00|70146.4|70113.6|70153.8|70128.2|70155.1|70128.8|70113|70076.1|786
1584663000000|2020-03-20 00:10:00|70153.2|70128.7|70153.9|70121.4|70162.5|70134.7|70140.7|70110.9|726
1584663300000|2020-03-20 00:15:00|70154.7|70122.7|70142.7|70111.8|70156.5|70126.2|70130.5|70098|744
1584663600000|2020-03-20 00:20:00|70140.4|70105.1|70099.8|70067.1|70142.8|70111.5|70075|70044.9|775
1584663900000|2020-03-20 00:25:00|70099.5|70068.1|70080.8|70050.4|70102.8|70068.7|70062.5|70024.1|827
1584664200000|2020-03-20 00:30:00|70080.9|70050|70076.5|70035.7|70085.5|70051.1|70043.9|70006.2|807
1584664500000|2020-03-20 00:35:00|70075.1|70036.9|70070.9|70028.3|70092.7|70049.4|70031.5|69985.1|809
1584664800000|2020-03-20 00:40:00|70070.8|70028.2|70079|70041.2|70092.2|70048.8|70057.4|70018.1|807
1584665100000|2020-03-20 00:45:00|70079.7|70040.3|70093.8|70057.3|70098.2|70062.4|70076.6|70038.3|769
1584665400000|2020-03-20 00:50:00|70094.5|70059.8|70093.8|70058.8|70101.3|70063.8|70077.8|70038.7|750
1584665700000|2020-03-20 00:55:00|70094|70059|70088.2|70050.3|70094|70059|70067.6|70028.4|747
1584666000000|2020-03-20 01:00:00|70087.8|70049.3|70059.4|70022.1|70087.8|70050.8|70053.3|70016.4|781
1584666300000|2020-03-20 01:05:00|70057.9|70022.7|70064.7|70028.1|70065.1|70028.1|70048.1|70015.3|735
1584666600000|2020-03-20 01:10:00|70064.5|70027.7|70060.2|70020.1|70092.9|70057.8|70055.4|70018.2|753
1584666900000|2020-03-20 01:15:00|70061.3|70019.8|69968.2|69928.8|70061.9|70023.1|69968.2|69927.8|789
1584667200000|2020-03-20 01:20:00|69967.2|69926|69919.7|69882.2|69996.7|69954.6|69917.3|69879.4|831
1584667500000|2020-03-20 01:25:00|69921.3|69882.3|69823.8|69786.6|69926.5|69886.8|69823.6|69785.6|823
1584667800000|2020-03-20 01:30:00|69823.2|69786|69898.2|69855.4|69925.1|69885.2|69808|69765.6|828
1584668100000|2020-03-20 01:35:00|69897.9|69855.1|69852.9|69810.1|69923.4|69882.4|69850.3|69802.9|820
1584668400000|2020-03-20 01:40:00|69853.1|69810.4|69773|69725.2|69857.4|69817.6|69756.9|69716.8|818
1584668700000|2020-03-20 01:45:00|69772.9|69725.5|69684.4|69642.4|69789.1|69745.8|69680.7|69639.9|813
1584669000000|2020-03-20 01:50:00|69684.6|69644.7|69656.6|69606.2|69699|69659.9|69567.2|69524.1|819
1584669300000|2020-03-20 01:55:00|69655.5|69608|69729.4|69681.6|69816.3|69772.8|69651.4|69605.4|818
1584669600000|2020-03-20 02:00:00|69726.6|69683.1|69624.6|69583|69801.8|69754.5|69622.4|69583|795
1584669900000|2020-03-20 02:05:00|69625|69583.4|69633.2|69594.9|69668.8|69630|69599.8|69560.3|775
1584670200000|2020-03-20 02:10:00|69632.8|69594.8|69615.1|69574.6|69669.6|69627.6|69607.9|69565.6|819
1584670500000|2020-03-20 02:15:00|69615|69575.5|69647.2|69607.6|69683.2|69647.8|69603.8|69566.7|837
1584670800000|2020-03-20 02:20:00|69645.8|69607.7|69582.7|69538.9|69660.4|69622.2|69579.4|69538.9|824
1584671100000|2020-03-20 02:25:00|69582.4|69538.8|69563.3|69522.6|69612.3|69572|69562.9|69521.6|772
1584671400000|2020-03-20 02:30:00|69561.8|69520.4|69540.2|69497.8|69573.4|69535.2|69531.2|69493.9|817
1584671700000|2020-03-20 02:35:00|69538.9|69499|69543.1|69504.5|69558|69516.4|69533.3|69495.6|791
1584672000000|2020-03-20 02:40:00|69542.3|69506.8|69536.9|69503.8|69551.4|69511.8|69530|69493.9|761
1584672300000|2020-03-20 02:45:00|69536.1|69503.2|69540.9|69506|69569.2|69534.2|69532.5|69497.1|737
1584672600000|2020-03-20 02:50:00|69539.6|69505.4|69546.8|69511.2|69562|69526.3|69533.8|69500.4|777
1584672900000|2020-03-20 02:55:00|69546.3|69510.6|69629.7|69587.7|69630.4|69589.5|69545.2|69510.6|832
1584673200000|2020-03-20 03:00:00|69629.3|69586|69682|69646|69703.6|69664.4|69625.4|69584|814
1584673500000|2020-03-20 03:05:00|69684.2|69645.4|69717.3|69682.1|69746.4|69713.2|69676.5|69639.5|820
1584673800000|2020-03-20 03:10:00|69714.4|69680|69701.5|69666.3|69723.4|69685.5|69673.7|69637.4|819
1584674100000|2020-03-20 03:15:00|69703.1|69666.1|69643.4|69611.2|69706.5|69672.1|69643.4|69611.1|810
1584674400000|2020-03-20 03:20:00|69645.9|69609|69648.1|69611.9|69652.8|69614.9|69619.2|69583.8|780
1584674700000|2020-03-20 03:25:00|69646.9|69612.4|69652|69615.8|69666.9|69630.1|69630.5|69594.7|774
1584675000000|2020-03-20 03:30:00|69651.2|69617|69605.8|69570.9|69653.5|69619.2|69564.4|69528.1|753
1584675300000|2020-03-20 03:35:00|69607.8|69571.5|69588.1|69550.9|69634|69594.1|69579.4|69542.8|709
1584675600000|2020-03-20 03:40:00|69588.8|69550.7|69599.7|69562.1|69637.1|69598.7|69584.8|69545.1|758
1584675900000|2020-03-20 03:45:00|69601|69561.8|69612|69577.6|69627.7|69590.6|69580|69542.7|777
1584676200000|2020-03-20 03:50:00|69612.6|69577.9|69628.4|69592.3|69633|69600.4|69605.7|69568.5|767
1584676500000|2020-03-20 03:55:00|69628|69590|69616.4|69579.3|69667.7|69632.2|69615.4|69579.2|739
1584676800000|2020-03-20 04:00:00|69623.9|69585.6|69605|69572.1|69649.1|69612.7|69594.6|69563.4|823
1584677100000|2020-03-20 04:05:00|69607|69575|69619.6|69586|69625.4|69591.7|69593.4|69559.8|793
1584677400000|2020-03-20 04:10:00|69619.1|69585.6|69621.6|69593.2|69621.6|69593.8|69575.8|69540|792
1584677700000|2020-03-20 04:15:00|69621.1|69593.5|69623.4|69593.5|69645.9|69616|69598.4|69567.9|800
1584678000000|2020-03-20 04:20:00|69623.9|69595.3|69625|69596.4|69646.9|69618.4|69612.4|69583.1|844
1584678300000|2020-03-20 04:25:00|69623.5|69594.9|69659.7|69629.2|69668.2|69640|69621.7|69592.7|831
1584678600000|2020-03-20 04:30:00|69659.1|69629.9|69623.4|69594.7|69663.3|69635.3|69617.1|69589.5|757
1584678900000|2020-03-20 04:35:00|69623.6|69594.8|69566.3|69539.6|69630.5|69603.1|69562.5|69533.7|821
1584679200000|2020-03-20 04:40:00|69567|69540.6|69491.4|69460|69574.2|69546.6|69483.8|69452.8|828
1584679500000|2020-03-20 04:45:00|69489.3|69460.1|69467.7|69440|69513.6|69483.8|69466.3|69436.9|818
1584679800000|2020-03-20 04:50:00|69467.1|69438.9|69493|69464.6|69510.4|69481.9|69442.5|69411.8|812
1584680100000|2020-03-20 04:55:00|69494.8|69465.7|69426.6|69398.3|69501.6|69471.9|69424.9|69397.2|756
1584680400000|2020-03-20 05:00:00|69425.8|69398.5|69425.7|69395.4|69444.8|69414.1|69401.4|69371.1|819
1584680700000|2020-03-20 05:05:00|69425.4|69395.1|69413.8|69385.5|69439.4|69407.2|69398.4|69368.4|817
1584681000000|2020-03-20 05:10:00|69416.4|69385.3|69433.6|69401.5|69443.4|69409.4|69400|69371.5|796
1584681300000|2020-03-20 05:15:00|69433.7|69400.6|69528|69499.4|69528|69499.4|69431.3|69400.2|834
1584681600000|2020-03-20 05:20:00|69531.6|69500.1|69553.2|69524.3|69553.2|69524.3|69518|69488.5|814
1584681900000|2020-03-20 05:25:00|69554.2|69524.2|69508.1|69476.5|69572.7|69545.2|69490.2|69456.8|834
1584682200000|2020-03-20 05:30:00|69507.5|69476|69442.1|69417.7|69511.3|69480.7|69426.3|69392.8|818
1584682500000|2020-03-20 05:35:00|69441.8|69415.6|69538.9|69511.8|69538.9|69511.8|69428.7|69403.4|839
1584682800000|2020-03-20 05:40:00|69537.9|69510.9|69525.5|69493.6|69552.8|69523.8|69508.6|69479.9|818
1584683100000|2020-03-20 05:45:00|69525.8|69493.1|69494.7|69466.5|69540.1|69511.6|69483.8|69453.6|801
1584683400000|2020-03-20 05:50:00|69495.7|69467.1|69545.6|69514.3|69547.3|69516.4|69484.9|69451.9|799
1584683700000|2020-03-20 05:55:00|69545.5|69513.8|69500.6|69469.5|69564.2|69539.1|69500.3|69469.5|791
1584684000000|2020-03-20 06:00:00|69504.8|69472.4|69541.5|69506.8|69573.6|69544.8|69503.8|69472.3|821
1584684300000|2020-03-20 06:05:00|69540.7|69507.4|69555.7|69527.1|69566.1|69535.1|69521|69493.8|764
1584684600000|2020-03-20 06:10:00|69555.5|69528|69523.7|69494.5|69570.9|69544|69521.8|69493.6|799
1584684900000|2020-03-20 06:15:00|69522.6|69494.1|69502.6|69474.1|69525.3|69497.9|69480.4|69454.7|798
1584685200000|2020-03-20 06:20:00|69501.3|69475|69501|69481|69517.1|69490.3|69476.6|69455.2|806
1584685500000|2020-03-20 06:25:00|69502|69482|69424.7|69397.4|69502.6|69482.6|69406.3|69385.5|789
1584685800000|2020-03-20 06:30:00|69424.9|69401.5|69432.2|69412.2|69480.3|69458.4|69419.1|69396.1|799
1584686100000|2020-03-20 06:35:00|69432.4|69412.1|69421.8|69400.1|69479|69455.1|69420.1|69398.8|787
1584686400000|2020-03-20 06:40:00|69422.8|69399.8|69366.2|69346.2|69422.8|69402.2|69333.4|69313.4|814
1584686700000|2020-03-20 06:45:00|69366.7|69346.7|69344|69320.7|69409.8|69387.5|69341.5|69318.8|799
1584687000000|2020-03-20 06:50:00|69340.9|69317.6|69404.2|69384.2|69405.7|69384.6|69337|69313.7|794
1584687300000|2020-03-20 06:55:00|69403.6|69383.6|69472|69441.3|69486.2|69465.4|69400.8|69380.8|807
1584687600000|2020-03-20 07:00:00|69470.4|69438.1|69521.6|69499.8|69568.5|69548.2|69456.2|69425.9|852
1584687900000|2020-03-20 07:05:00|69518.9|69496.8|69515.1|69492.5|69540.2|69519.5|69480.8|69460.5|844
1584688200000|2020-03-20 07:10:00|69511.1|69490.2|69521|69498.6|69554.2|69534.2|69462.2|69439.5|818
1584688500000|2020-03-20 07:15:00|69509.9|69489.9|69498.6|69476.1|69532.6|69511.4|69464.5|69444.5|841
1584688800000|2020-03-20 07:20:00|69495.8|69473.1|69468.2|69448.2|69514.6|69493.9|69459.6|69439.6|844
1584689100000|2020-03-20 07:25:00|69462|69442|69317|69292.9|69465.4|69444.3|69297.2|69275|848
1584689400000|2020-03-20 07:30:00|69318.1|69294.2|69281.8|69261.8|69338.2|69318.2|69257.2|69237.2|803
1584689700000|2020-03-20 07:35:00|69279.2|69258.4|69247.6|69227.6|69322.4|69302.4|69246.9|69226.9|797
1584690000000|2020-03-20 07:40:00|69244|69224|69176.1|69156.1|69287|69267|69170.3|69148.9|789
1584690300000|2020-03-20 07:45:00|69175|69154.4|69106.9|69085.7|69229.9|69209.9|69072.1|69052.1|845
1584690600000|2020-03-20 07:50:00|69109.6|69089.6|69095.8|69075.8|69148.3|69127|69079.9|69059.9|815
1584690900000|2020-03-20 07:55:00|69089.2|69069.2|69116.4|69096.4|69150.4|69130.4|69011.1|68991.1|836
1584691200000|2020-03-20 08:00:00|69115.6|69095.6|69301.3|69281.3|69322.7|69302.7|69114.6|69094.6|842
1584691500000|2020-03-20 08:05:00|69300.1|69280.1|69305.2|69285.2|69327.1|69307.1|69215.9|69195.9|828
1584691800000|2020-03-20 08:10:00|69304.2|69284.2|69353.7|69333.7|69358.9|69338.9|69304.2|69284.2|816
1584692100000|2020-03-20 08:15:00|69354|69334|69274.4|69254.4|69367.4|69347.4|69262.9|69242.9|826
1584692400000|2020-03-20 08:20:00|69275|69255|69283.9|69263.9|69364.3|69344.3|69259.6|69239.6|821
1584692700000|2020-03-20 08:25:00|69285.5|69265.5|69343.7|69323.7|69344.4|69324.4|69273.5|69253.5|819
1584693000000|2020-03-20 08:30:00|69345.7|69325.7|69307.7|69287.7|69346|69326|69278.6|69258.6|820
1584693300000|2020-03-20 08:35:00|69302.9|69282.9|69251.8|69231.8|69327|69307|69210.4|69190.4|802
1584693600000|2020-03-20 08:40:00|69251.7|69231.7|69272.8|69252.8|69284.5|69264.5|69224.8|69204.8|793
1584693900000|2020-03-20 08:45:00|69274.4|69254.4|69266.3|69246.3|69294.4|69274.4|69249.7|69229.7|790
1584694200000|2020-03-20 08:50:00|69267.4|69247.4|69237.8|69217.8|69272.3|69252.3|69232.9|69212.9|779
1584694500000|2020-03-20 08:55:00|69240.5|69220.5|69286.3|69266.3|69345.8|69325.8|69236.1|69216.1|795
1584694800000|2020-03-20 09:00:00|69286.7|69266.7|69320.2|69300.2|69386.3|69366.3|69279.2|69259.2|797
1584695100000|2020-03-20 09:05:00|69322.6|69302.6|69317.8|69297.8|69357.7|69337.7|69301.9|69281.9|804
1584695400000|2020-03-20 09:10:00|69319.7|69299.7|69321|69301|69337.4|69317.4|69267|69247|775
1584695700000|2020-03-20 09:15:00|69320.9|69300.9|69375.5|69355.5|69381.2|69361.2|69318.3|69299.6|791
1584696000000|2020-03-20 09:20:00|69374.4|69354.4|69388.8|69368.8|69412.4|69392.4|69364.8|69344.8|788
1584696300000|2020-03-20 09:25:00|69390.2|69370.2|69450.9|69430.9|69456.1|69436.1|69386.1|69366.1|730
1584696600000|2020-03-20 09:30:00|69451|69431|69439|69419|69465.9|69445.9|69408.2|69388.2|747
1584696900000|2020-03-20 09:35:00|69439.2|69419.2|69484.4|69464.4|69525.3|69505.3|69432.9|69412.9|810
1584697200000|2020-03-20 09:40:00|69481.2|69461.2|69645.1|69625.1|69645.5|69625.5|69477.3|69457.3|812
1584697500000|2020-03-20 09:45:00|69648.3|69628.3|69728.9|69708.9|69755.8|69735.8|69602.9|69582.9|800
1584697800000|2020-03-20 09:50:00|69730.8|69710.8|69626.8|69606.8|69738.7|69718.7|69620.3|69600.3|786
1584698100000|2020-03-20 09:55:00|69625.8|69605.8|69717.6|69697.6|69744.1|69724.1|69624.9|69604.9|807
1584698400000|2020-03-20 10:00:00|69716.1|69696.1|69741.3|69721.3|69742.9|69722.9|69709.5|69689.5|762
1584698700000|2020-03-20 10:05:00|69741.7|69721.7|69711.8|69691.8|69810.2|69790.2|69700.9|69680.9|814
1584699000000|2020-03-20 10:10:00|69711|69691|69670.2|69650.2|69750|69730|69660.4|69640.4|818
1584699300000|2020-03-20 10:15:00|69668.1|69648.1|69688.2|69668.2|69703.2|69683.2|69644.9|69624.9|813
1584699600000|2020-03-20 10:20:00|69689.9|69669.9|69561.1|69540|69690.2|69670.2|69552.7|69530.5|814
1584699900000|2020-03-20 10:25:00|69556.8|69536.8|69495.4|69475.4|69580.1|69560.1|69469.3|69449.3|776
1584700200000|2020-03-20 10:30:00|69494.3|69474.3|69534.3|69514.3|69583.4|69563.4|69478|69458|811
1584700500000|2020-03-20 10:35:00|69535.4|69515.4|69551.3|69531.3|69602.4|69582.4|69472.3|69452.3|799
1584700800000|2020-03-20 10:40:00|69547.5|69527.5|69661|69641|69665.5|69645.5|69541.9|69521.9|778
1584701100000|2020-03-20 10:45:00|69657.5|69637.5|69626.2|69606.2|69658.8|69638.8|69598|69578|684
1584701400000|2020-03-20 10:50:00|69625.2|69605.2|69603.9|69583.9|69669.4|69649.4|69598.6|69578.6|735
1584701700000|2020-03-20 10:55:00|69601.7|69581.7|69608.9|69588.9|69678.4|69658.4|69586.1|69566.1|779
1584702000000|2020-03-20 11:00:00|69607.6|69587.6|69654.7|69634.7|69670.5|69650.5|69588|69568|701
1584702300000|2020-03-20 11:05:00|69654|69634|69689.5|69669.5|69692.6|69672.6|69636.4|69616.4|770
1584702600000|2020-03-20 11:10:00|69687.4|69667.4|69735.1|69715.1|69740.3|69720.3|69674.6|69654.6|708
1584702900000|2020-03-20 11:15:00|69735.7|69715.7|69784.4|69764.4|69804.4|69784.4|69732.3|69712.3|764
1584703200000|2020-03-20 11:20:00|69784.2|69764.2|69845.5|69825.5|69849.5|69829.5|69784.2|69764.2|742
1584703500000|2020-03-20 11:25:00|69841.9|69821.9|69794.4|69774.4|69873|69853|69783.5|69763.5|720
1584703800000|2020-03-20 11:30:00|69794.1|69774.1|69798.8|69778.8|69818.9|69798.9|69778.2|69758.2|661
1584704100000|2020-03-20 11:35:00|69798.3|69778.3|69749.3|69729.3|69801|69781|69735.7|69715.7|715
1584704400000|2020-03-20 11:40:00|69752.2|69732.2|69646.7|69626.7|69764.4|69744.4|69640.4|69620.4|792
1584704700000|2020-03-20 11:45:00|69646.4|69626.4|69670|69650|69697.5|69677.5|69593.2|69573.2|752
1584705000000|2020-03-20 11:50:00|69677.1|69657.1|69780.4|69760.4|69784.4|69764.4|69670.8|69650.8|769
1584705300000|2020-03-20 11:55:00|69783.8|69763.8|69771.1|69751.1|69791.2|69771.2|69718.6|69698.6|798
1584705600000|2020-03-20 12:00:00|69769.8|69749.8|69701.1|69681.1|69825.5|69805.5|69701.1|69681.1|834
1584705900000|2020-03-20 12:05:00|69704|69684|69600.9|69580.9|69707.5|69687.5|69589.3|69569.3|820
1584706200000|2020-03-20 12:10:00|69600.7|69580.7|69619.2|69599.2|69650.4|69630.4|69598.5|69578.5|749
1584706500000|2020-03-20 12:15:00|69616.9|69596.9|69656.1|69636.1|69659.7|69639.7|69598.2|69578.2|698
1584706800000|2020-03-20 12:20:00|69655.7|69635.7|69659.7|69639.7|69679.1|69659.1|69623.3|69603.3|727
1584707100000|2020-03-20 12:25:00|69658.7|69638.7|69666.4|69646.4|69669.1|69649.1|69615.9|69595.9|626
1584707400000|2020-03-20 12:30:00|69666.6|69646.6|69635.5|69615.5|69685|69665|69629|69609|693
1584707700000|2020-03-20 12:35:00|69635.2|69615.2|69560.7|69540.7|69646|69626|69543.4|69523.4|750
1584708000000|2020-03-20 12:40:00|69562.5|69542.5|69511.2|69491.2|69565.4|69545.4|69437.2|69417.2|814
1584708300000|2020-03-20 12:45:00|69510.5|69490.5|69543.7|69523.7|69552|69532|69473.6|69453.6|724
1584708600000|2020-03-20 12:50:00|69543.9|69523.9|69650.6|69630.6|69654.6|69634.6|69541.8|69521.8|783
1584708900000|2020-03-20 12:55:00|69652.8|69632.8|69755.6|69735.6|69787.8|69764|69651.3|69631.3|809
1584709200000|2020-03-20 13:00:00|69765.3|69745.3|69753.9|69733.9|69785.1|69765.1|69739.6|69719.6|785
1584709500000|2020-03-20 13:05:00|69754.2|69734.2|69803|69783|69817.7|69797.7|69742.8|69722.8|726
1584709800000|2020-03-20 13:10:00|69802.4|69782.4|69763|69743|69824.1|69804.1|69737.2|69717.2|776
1584710100000|2020-03-20 13:15:00|69767.1|69747.1|69845.8|69825.8|69873.8|69853.8|69766.4|69746.4|801
1584710400000|2020-03-20 13:20:00|69845.4|69825.4|69877|69857|69880.1|69860.1|69814|69794|719
1584710700000|2020-03-20 13:25:00|69877.4|69857.4|69860.6|69840.6|69961.2|69941.2|69856.9|69836.9|804
1584711000000|2020-03-20 13:30:00|69874.7|69854.7|69813.6|69792.2|69874.7|69854.7|69762|69742|809
1584711300000|2020-03-20 13:35:00|69813.1|69793.1|69739.3|69719.3|69822.6|69801.2|69678|69658|763
1584711600000|2020-03-20 13:40:00|69742.2|69722.2|69837.6|69817.6|69838.8|69818.8|69723.3|69703.3|739
1584711900000|2020-03-20 13:45:00|69845|69825|69811.4|69791.4|69892.6|69872.6|69789.9|69769.9|778
1584712200000|2020-03-20 13:50:00|69812.9|69792.9|69780.9|69760.9|69858.1|69838.1|69754.3|69734.3|810
1584712500000|2020-03-20 13:55:00|69781|69761|69848.7|69828.7|69893.3|69873.3|69752.5|69732.5|780
1584712800000|2020-03-20 14:00:00|69861|69841|69696.3|69676.3|69865.1|69845.1|69613.2|69593.2|812
1584713100000|2020-03-20 14:05:00|69695.8|69675.8|69643.3|69623.3|69728.4|69708.4|69630.1|69610.1|811
1584713400000|2020-03-20 14:10:00|69644|69624|69698.8|69676.2|69723.1|69703.1|69606|69586|805
1584713700000|2020-03-20 14:15:00|69698.1|69677.1|69511.7|69491.4|69714.5|69694.2|69473.8|69451|826
1584714000000|2020-03-20 14:20:00|69513.9|69493.9|69588.3|69568.3|69635.1|69615.1|69510.6|69488.3|825
1584714300000|2020-03-20 14:25:00|69585.9|69565.9|69615.4|69595.4|69663.4|69643.4|69578.2|69558.2|806
1584714600000|2020-03-20 14:30:00|69617.8|69597.8|69560.9|69539.4|69635.1|69615.1|69532.4|69512.4|822
1584714900000|2020-03-20 14:35:00|69560.6|69540.6|69659.5|69639.5|69662.7|69642.7|69546.8|69526.2|784
1584715200000|2020-03-20 14:40:00|69659.9|69639.9|69668.4|69648.4|69695.9|69675.9|69624.9|69604.9|751
1584715500000|2020-03-20 14:45:00|69668.5|69648.5|69620.4|69600.4|69681.2|69661.2|69599.5|69579.5|764
1584715800000|2020-03-20 14:50:00|69621.6|69601.6|69562.6|69542.6|69621.6|69601.6|69545.4|69525.4|759
1584716100000|2020-03-20 14:55:00|69563.4|69543.4|69670.3|69650.3|69685.3|69665.3|69529.4|69509.4|800
1584716400000|2020-03-20 15:00:00|69672.3|69652.3|69519.2|69499.2|69672.3|69652.3|69514.5|69494.5|788
1584716700000|2020-03-20 15:05:00|69515.5|69495.5|69527.1|69507.1|69581|69561|69489.8|69469.8|754
1584717000000|2020-03-20 15:10:00|69527.9|69507.9|69569.6|69549.6|69582.4|69562.4|69485.2|69465.2|751
1584717300000|2020-03-20 15:15:00|69574.3|69554.3|69580.8|69560.8|69601.5|69581.5|69561.6|69541.6|758
1584717600000|2020-03-20 15:20:00|69580.7|69560.7|69645.3|69625.3|69646.6|69626.6|69521.2|69501.2|770
1584717900000|2020-03-20 15:25:00|69646.2|69626.2|69631.3|69611.3|69684.5|69664.5|69586.7|69566.7|789
1584718200000|2020-03-20 15:30:00|69632.4|69612.4|69558.8|69538.8|69662.1|69642.1|69557.3|69537.3|781
1584718500000|2020-03-20 15:35:00|69558.9|69538.9|69602.9|69582.9|69626.2|69606.2|69546.2|69526.2|771
1584718800000|2020-03-20 15:40:00|69602.3|69582.3|69556|69536|69604.6|69584.6|69545.3|69525.3|772
1584719100000|2020-03-20 15:45:00|69555.8|69535.8|69623.8|69603.8|69625.8|69605.8|69551.3|69531.3|758
1584719400000|2020-03-20 15:50:00|69623.9|69603.9|69841.2|69821.2|69846.2|69826.2|69623.9|69603.9|791
1584719700000|2020-03-20 15:55:00|69841.6|69821.6|69927.7|69907.7|70044.6|70024.6|69828.5|69808.5|836
1584720000000|2020-03-20 16:00:00|69931.2|69911.2|69797.1|69777.1|69981.1|69954.2|69728|69708|818
1584720300000|2020-03-20 16:05:00|69797.3|69777.3|69870.4|69850.4|69892.1|69872.1|69766.8|69746.8|772
1584720600000|2020-03-20 16:10:00|69872.8|69852.8|69837.2|69817.2|69873.9|69853.9|69781.6|69761.6|747
1584720900000|2020-03-20 16:15:00|69837.6|69817.6|69805.3|69785.3|69858.5|69838.5|69786.6|69766.6|708
1584721200000|2020-03-20 16:20:00|69798|69778|69837.9|69817.9|69857|69837|69787.7|69767.7|781
1584721500000|2020-03-20 16:25:00|69837.7|69817.7|69902.9|69882.9|69917|69897|69827.1|69807.1|742
1584721800000|2020-03-20 16:30:00|69896.7|69876.7|69940.7|69920.7|69945.3|69925.3|69845|69827.2|820
1584722100000|2020-03-20 16:35:00|69941.3|69921.3|69974.5|69954.5|69978.6|69958.6|69915.6|69895.6|781
1584722400000|2020-03-20 16:40:00|69974.6|69954.6|70002.8|69982.8|70017.8|69997.8|69972|69952|731
1584722700000|2020-03-20 16:45:00|70008.5|69988.5|70008.5|69988.5|70075.6|70057.2|69987.4|69967.4|785
1584723000000|2020-03-20 16:50:00|70010.7|69990.7|70074.4|70054.4|70105.1|70085.1|70010.7|69990.7|772
1584723300000|2020-03-20 16:55:00|70074.1|70054.1|70074.7|70054.7|70118.7|70098.7|70047.5|70027.5|796
1584723600000|2020-03-20 17:00:00|70074.2|70054.2|70088.6|70068.6|70127.1|70107.1|70064.2|70044.2|781
1584723900000|2020-03-20 17:05:00|70088.5|70068.5|70058.9|70038.9|70114|70094|70050.4|70030.4|765
1584724200000|2020-03-20 17:10:00|70059.2|70039.2|69948.4|69928.4|70062.1|70042.1|69937.9|69917.9|760
1584724500000|2020-03-20 17:15:00|69950.9|69930.9|69890.2|69870.2|69952.4|69932.4|69883.3|69863.3|808
1584724800000|2020-03-20 17:20:00|69886.3|69866.3|69877.7|69857.7|69909.8|69889.8|69855|69835|818
1584725100000|2020-03-20 17:25:00|69877|69857|69887.2|69867.2|69913.7|69893.7|69872.3|69852.3|811
1584725400000|2020-03-20 17:30:00|69886.8|69866.8|69927.1|69907.1|69975.4|69955.4|69863|69843|814
1584725700000|2020-03-20 17:35:00|69925.8|69905.8|69981.5|69961.5|69990.5|69970.5|69925.8|69905.8|799
1584726000000|2020-03-20 17:40:00|69985.4|69965.4|69985.1|69965.1|70011|69991|69920.7|69900.7|800
1584726300000|2020-03-20 17:45:00|69985.4|69965.4|69947.8|69927.8|70018|69997.2|69946.6|69926.3|808
1584726600000|2020-03-20 17:50:00|69943.6|69923.6|70042.2|70022.2|70067.6|70047.6|69942.5|69922.5|808
1584726900000|2020-03-20 17:55:00|70041.4|70021.4|70044.3|70023.1|70055.7|70035.7|69999.7|69979.7|796
1584727200000|2020-03-20 18:00:00|70041.5|70021.5|70097.6|70077.6|70113.9|70093.9|70032.9|70012.9|801
1584727500000|2020-03-20 18:05:00|70096.3|70076.3|70111.6|70091.6|70118.5|70098.5|70090|70069.4|763
1584727800000|2020-03-20 18:10:00|70111.2|70091.2|70097.1|70072.1|70120.3|70100.3|70056.7|70025.9|737
1584728100000|2020-03-20 18:15:00|70094.5|70069.8|70073.4|70053.4|70124.5|70099.8|70071|70043.5|811
1584728400000|2020-03-20 18:20:00|70073.7|70052.3|70033.4|70008.8|70093.4|70073|70026.9|69999.2|814
1584728700000|2020-03-20 18:25:00|70032.9|70012.9|70099.6|70078.7|70108.5|70086.4|70022.6|69995.9|784
1584729000000|2020-03-20 18:30:00|70100.7|70080.7|70170.2|70147|70199|70179|70075.7|70053.4|777
1584729300000|2020-03-20 18:35:00|70169.4|70149.4|70138.4|70117.3|70172.4|70152.4|70037.1|70012.6|803
1584729600000|2020-03-20 18:40:00|70136.6|70113.6|70121.2|70101.2|70198.1|70171.1|70119.7|70097.5|802
1584729900000|2020-03-20 18:45:00|70121.7|70101.7|70057.3|70037.3|70149.7|70129.1|70043.1|70016.9|832
1584730200000|2020-03-20 18:50:00|70059.1|70039.1|70068.5|70048.5|70084.5|70061.4|70042.9|70018.4|813
1584730500000|2020-03-20 18:55:00|70067.4|70047.4|70091.5|70071.5|70112.7|70089.3|70012.8|69989.3|817
1584730800000|2020-03-20 19:00:00|70089.7|70069.7|70131.1|70111.1|70136.7|70113.9|70059.8|70039.8|818
1584731100000|2020-03-20 19:05:00|70133.4|70113.4|70128.4|70108.4|70188.1|70168.1|70123.7|70098.3|793
1584731400000|2020-03-20 19:10:00|70131.8|70111.8|70133.7|70113.7|70141.1|70120.7|70089|70066.6|828
1584731700000|2020-03-20 19:15:00|70134.3|70114.3|70104.7|70084.7|70141.5|70117.6|70092.7|70072.7|823
1584732000000|2020-03-20 19:20:00|70106.2|70086.2|70143.8|70123.8|70152.3|70132.3|70086.3|70065.8|821
1584732300000|2020-03-20 19:25:00|70145.9|70125.9|70176.2|70156.2|70181.3|70161.3|70134.1|70114.1|830
1584732600000|2020-03-20 19:30:00|70178|70158|70189|70169|70197|70177|70148.9|70118.3|816
1584732900000|2020-03-20 19:35:00|70187.6|70167.6|70137.5|70117.5|70194.7|70174.7|70125.9|70104.9|826
1584733200000|2020-03-20 19:40:00|70138.7|70118.7|70073.3|70053.3|70176|70156|70046.2|70024.2|832
1584733500000|2020-03-20 19:45:00|70074.5|70054.5|70012.9|69992.9|70093.4|70073.4|69995.2|69975.2|819
1584733800000|2020-03-20 19:50:00|70010.9|69990.9|69999.1|69958.4|70069.2|70049.2|69964|69937.6|840
1584734100000|2020-03-20 19:55:00|69989.3|69969.2|70053.5|70028.2|70056.9|70033.5|69968.1|69944|852
1584734400000|2020-03-20 20:00:00|70056.1|70031.6|70044.8|70000.4|70056.9|70034.8|70000.4|69967.1|782
1584734700000|2020-03-20 20:05:00|70047|70004.7|70038.5|69987.4|70053.6|70015.3|70016.6|69970|705
1584735000000|2020-03-20 20:10:00|70038.9|69985|69921.2|69871.6|70040.7|69993|69904.1|69855.3|787
1584735300000|2020-03-20 20:15:00|69919.1|69866.4|69969.3|69931.9|69997.8|69955.4|69892.4|69843.8|705
1584735600000|2020-03-20 20:20:00|69969.1|69940.2|70022.2|69973.7|70025.5|69982.6|69968.3|69916|622
1584735900000|2020-03-20 20:25:00|70022|69973.6|70036.7|70000.6|70066.2|70016.1|70002.3|69964.9|732
1584736200000|2020-03-20 20:30:00|70033.6|70001.8|69902|69865.8|70035.9|70002.6|69889.8|69853.2|734
1584736500000|2020-03-20 20:35:00|69902.9|69865.5|69862.5|69827.8|69903.1|69868|69844.2|69812.9|693
1584736800000|2020-03-20 20:40:00|69861.6|69827.2|69828.9|69789.2|69899.1|69858.2|69817.1|69777.2|613
1584737100000|2020-03-20 20:45:00|69819.7|69794.6|69906.7|69841.3|69912.6|69855.6|69813.8|69775|581
1584737400000|2020-03-20 20:50:00|69907|69841.6|69871.9|69777|69920|69857.3|69821.7|69739.4|519
1584737700000|2020-03-20 20:55:00|69892.7|69792.7|69865|69765|69935.3|69835.3|69837.2|69737.2|347
1584910800000|2020-03-22 21:00:00|69813.1|69698.1|69813.1|69698.1|69813.2|69698.2|69813.1|69698.1|3
1584911100000|2020-03-22 21:05:00|69833.3|69718.3|69838|69723|69838.7|69726.4|69813|69698|86
1584911400000|2020-03-22 21:10:00|69837.1|69722.1|69857.4|69742.4|69865.3|69764.7|69801.3|69686.3|159
1584911700000|2020-03-22 21:15:00|69857.3|69742.3|69831.3|69716.3|69871.1|69759.4|69807.9|69692.9|205
1584912000000|2020-03-22 21:20:00|69822.1|69707.1|69835.3|69720.3|69886.1|69776.2|69811.8|69697.7|137
1584912300000|2020-03-22 21:25:00|69835.4|69720.4|69836.2|69721.2|69836.9|69721.9|69830.6|69715.6|85
1584912600000|2020-03-22 21:30:00|69835.4|69720.4|69847.3|69732.3|69862|69747|69820.7|69705.7|113
1584912900000|2020-03-22 21:35:00|69847.5|69732.5|69857.1|69742.1|69876.6|69761.6|69829|69714|141
1584913200000|2020-03-22 21:40:00|69850.2|69735.2|69873.8|69758.8|69896|69781|69850.2|69735.2|188
1584913500000|2020-03-22 21:45:00|69875.1|69760.1|69879.9|69779.2|69891.5|69779.7|69874|69759|92
1584913800000|2020-03-22 21:50:00|69881.3|69777.9|69858.8|69743.8|69887.2|69777.9|69843|69728|172
1584914100000|2020-03-22 21:55:00|69858.9|69743.9|69864.8|69749.8|69879.3|69764.3|69857.3|69742.3|106
1584914400000|2020-03-22 22:00:00|69870.8|69755.8|69877.1|69777.2|69903.5|69796.8|69804.4|69689.4|454
1584914700000|2020-03-22 22:05:00|69858.9|69785.8|69924.7|69830.3|69936|69836.6|69858.9|69774.8|465
1584915000000|2020-03-22 22:10:00|69923.3|69835.2|70004.6|69930.6|70025|69933.8|69914.9|69830.8|560
1584915300000|2020-03-22 22:15:00|70011.2|69926.4|70090.7|69984|70096.9|69988.7|69986.7|69897.5|477
1584915600000|2020-03-22 22:20:00|70090.3|69984.6|70134.7|70058.7|70153.9|70068.6|70048.9|69963.5|514
1584915900000|2020-03-22 22:25:00|70136.4|70057.7|70152.7|70037.7|70159|70071.5|70108.2|70017.6|506
1584916200000|2020-03-22 22:30:00|70146.3|70052.2|70150.6|70074.5|70171.7|70079.6|70116.1|70023|569
1584916500000|2020-03-22 22:35:00|70154.4|70072.4|70123.1|70018.3|70280.7|70189|70105|69995.4|706
1584916800000|2020-03-22 22:40:00|70130|70020|70137.2|70043.5|70171.7|70073.9|70078|69970|628
1584917100000|2020-03-22 22:45:00|70138.7|70042.6|70100.7|70012.2|70152.1|70060.6|70091.1|69982.2|539
1584917400000|2020-03-22 22:50:00|70101|70013.4|70108.3|70014.4|70129.6|70044.2|70075.5|69972.9|600
1584917700000|2020-03-22 22:55:00|70124.6|70035.7|70123.1|70034.5|70148|70049|70104.6|70005|514
1584918000000|2020-03-22 23:00:00|70124.3|70033.2|70086.6|70002.5|70128.7|70034|70055.3|69962.3|694
1584918300000|2020-03-22 23:05:00|70087.4|70004.5|69999.4|69901.1|70104.2|70025.9|69994.9|69894.9|710
1584918600000|2020-03-22 23:10:00|70001.3|69903.8|70071|69987.4|70084.4|69998.9|69985|69888|749
1584918900000|2020-03-22 23:15:00|70070.2|69983.7|70068|69983.4|70116.4|70048.6|70053.1|69970.2|723
1584919200000|2020-03-22 23:20:00|70068.2|69983.3|70050.5|69972.8|70082.2|70011.5|70046.5|69965.9|751
1584919500000|2020-03-22 23:25:00|70053.6|69985.9|69985.8|69900.6|70057.5|69988|69965.5|69875.9|666
1584919800000|2020-03-22 23:30:00|69984.4|69918.4|69995.3|69927.9|70031.3|69953|69968.4|69884.4|724
1584920100000|2020-03-22 23:35:00|69993|69918.8|69976.6|69891.2|70045.3|69970.9|69976.6|69891.2|697
1584920400000|2020-03-22 23:40:00|69984.6|69896.8|69947.4|69873.3|69999.6|69925.6|69938.3|69860|734
1584920700000|2020-03-22 23:45:00|69946.9|69871.6|69873.5|69793.8|69997.2|69906.6|69850|69765.9|627
1584921000000|2020-03-22 23:50:00|69865.3|69778.2|69840|69763.1|69915.8|69834.8|69824.9|69730.3|626
1584921300000|2020-03-22 23:55:00|69841.4|69764|69917.9|69838.2|69957.7|69868.8|69841.4|69763.1|633
1584921600000|2020-03-23 00:00:00|69915.8|69840.7|69915|69825|69964.4|69875.8|69872.4|69783.9|691
1584921900000|2020-03-23 00:05:00|69916.3|69827.8|69943.8|69868|69993.6|69905.4|69896.4|69815.4|608
1584922200000|2020-03-23 00:10:00|69943.2|69864.7|69863.4|69784.4|69958.1|69884.3|69863.4|69780.5|441
1584922500000|2020-03-23 00:15:00|69865.9|69787.2|69882.4|69805.7|69915|69839|69849.1|69765|511
1584922800000|2020-03-23 00:20:00|69880|69805.9|69847.1|69765.6|69884.4|69806.5|69810.1|69731|533
1584923100000|2020-03-23 00:25:00|69850|69765|69987.7|69899.7|70005|69925.5|69845.1|69765|557
1584923400000|2020-03-23 00:30:00|69989|69901|69980|69895|70075.6|69993.9|69950.1|69869.3|563
1584923700000|2020-03-23 00:35:00|69985|69895.7|70007.9|69965.1|70051|70022.8|69966.8|69883.1|687
1584924000000|2020-03-23 00:40:00|70006.6|69965.7|70106.7|70078.3|70123.1|70081.8|70003.6|69965.7|821
1584924300000|2020-03-23 00:45:00|70110.3|70075.3|70080.7|70053.7|70121.9|70090.3|70070.6|70035.5|807
1584924600000|2020-03-23 00:50:00|70078.4|70051.9|69905.8|69842.8|70078.4|70051.9|69905.8|69829.2|838
1584924900000|2020-03-23 00:55:00|69900.2|69837.9|69985.8|69951.3|70004.7|69969.6|69900.2|69837.9|834
1584925200000|2020-03-23 01:00:00|69986.6|69951.9|69977.3|69945.6|70000.7|69968.7|69961.4|69928.2|831
1584925500000|2020-03-23 01:05:00|69978|69944.6|70030.6|69993.2|70049.8|70018.6|69977.5|69944.1|803
1584925800000|2020-03-23 01:10:00|70025.7|69994.5|69976.5|69939.8|70030.3|70000.4|69969.9|69923.6|842
1584926100000|2020-03-23 01:15:00|69980.9|69939.4|69940.6|69919.5|69984.5|69943.2|69938.7|69914.9|819
1584926400000|2020-03-23 01:20:00|69940.7|69919.4|69903.5|69875.7|69944.1|69923|69898.7|69875.7|697
1584926700000|2020-03-23 01:25:00|69906.3|69876.4|69994.6|69965.5|69997.6|69968.4|69896.8|69874.5|778
1584927000000|2020-03-23 01:30:00|69995.9|69964.2|69883.8|69854.4|70008.8|69982.8|69879.8|69847.5|824
1584927300000|2020-03-23 01:35:00|69888.9|69853.2|69799.8|69776.1|69915.7|69884.6|69798.7|69772.7|778
1584927600000|2020-03-23 01:40:00|69800|69777.4|69771.2|69743|69806.3|69786.3|69748.3|69720|786
1584927900000|2020-03-23 01:45:00|69771.4|69743.3|69779.4|69748.9|69791.1|69759.8|69712.5|69687.6|804
1584928200000|2020-03-23 01:50:00|69778.2|69748|69828.8|69801.3|69828.8|69803.9|69776.8|69747.3|748
1584928500000|2020-03-23 01:55:00|69830.4|69804.1|69732.4|69711.3|69836|69808.9|69715.6|69689.6|801
1584928800000|2020-03-23 02:00:00|69736.7|69716.4|69713.7|69688.6|69761|69736.1|69703.1|69681.7|821
1584929100000|2020-03-23 02:05:00|69714.2|69688.8|69697.8|69672.8|69726.3|69699.2|69684.9|69663.9|789
1584929400000|2020-03-23 02:10:00|69698.1|69673.4|69699.7|69671.6|69716.2|69688.2|69669.7|69647.2|780
1584929700000|2020-03-23 02:15:00|69699.6|69671.4|69694.5|69672.7|69700.8|69676.9|69667.4|69644.6|771
1584930000000|2020-03-23 02:20:00|69695.4|69673.4|69762.2|69741.8|69766.4|69742|69694.9|69673|817
1584930300000|2020-03-23 02:25:00|69762.5|69741.6|69745.3|69719.3|69767.6|69745.1|69736.4|69715|812
1584930600000|2020-03-23 02:30:00|69744.9|69719.7|69649.6|69624|69749|69720.6|69642|69619|765
1584930900000|2020-03-23 02:35:00|69649.2|69623.1|69682.7|69648|69684.6|69649.6|69617.7|69592.7|790
1584931200000|2020-03-23 02:40:00|69681.4|69648.9|69637.1|69603.9|69709.2|69676.4|69628.2|69596.2|782
1584931500000|2020-03-23 02:45:00|69636.5|69604.2|69663|69633.1|69671.9|69640.7|69626.1|69598.3|736
1584931800000|2020-03-23 02:50:00|69661.9|69631.2|69648.2|69622.1|69679.1|69648.8|69647.4|69620.3|697
1584932100000|2020-03-23 02:55:00|69648|69623.5|69602.8|69578.1|69653.5|69628.3|69597.5|69576.1|780
1584932400000|2020-03-23 03:00:00|69602.4|69578.7|69650|69622.3|69659.7|69632|69597.2|69572.8|764
1584932700000|2020-03-23 03:05:00|69649.9|69622.7|69647.4|69615.9|69679.1|69647.4|69631.9|69597.4|770
1584933000000|2020-03-23 03:10:00|69647.2|69615.6|69656.1|69628.3|69662.9|69637|69623|69598.8|729
1584933300000|2020-03-23 03:15:00|69654.9|69627.3|69686.3|69662|69701.6|69674.3|69637.4|69608.2|808
1584933600000|2020-03-23 03:20:00|69687.5|69661.8|69663.6|69634.5|69703|69677.3|69661.6|69632.4|762
1584933900000|2020-03-23 03:25:00|69663.8|69634.3|69671.3|69638.1|69700.9|69677.5|69646.7|69619.3|791
1584934200000|2020-03-23 03:30:00|69669.6|69638.9|69647|69625.8|69701.1|69676|69628.7|69604.1|801
1584934500000|2020-03-23 03:35:00|69649.3|69626.4|69638.8|69615.2|69660|69633.6|69614.2|69591|781
1584934800000|2020-03-23 03:40:00|69639|69615.3|69686.4|69658.6|69703.5|69679.7|69638.3|69615.3|800
1584935100000|2020-03-23 03:45:00|69686.3|69657.8|69704.5|69681.2|69707.8|69683.7|69667.8|69644.8|800
1584935400000|2020-03-23 03:50:00|69704.8|69680.9|69693.7|69671.4|69715.1|69690|69675.8|69651.9|803
1584935700000|2020-03-23 03:55:00|69693.1|69670.8|69701.5|69675.3|69712.4|69688|69686.8|69666.1|741
1584936000000|2020-03-23 04:00:00|69701|69675.8|69632.5|69605.5|69701.6|69676.7|69612.4|69587.6|783
1584936300000|2020-03-23 04:05:00|69631.1|69605.6|69614.4|69590.3|69658.9|69631.1|69600.5|69576.3|818
1584936600000|2020-03-23 04:10:00|69616.9|69592.7|69573.4|69549|69620.2|69593.1|69566.9|69542.6|792
1584936900000|2020-03-23 04:15:00|69573.8|69549.2|69572.2|69548.4|69585.4|69563.8|69570|69547|624
1584937200000|2020-03-23 04:20:00|69572.7|69548.7|69580.3|69556.1|69587.7|69566.8|69566.7|69545.4|709
1584937500000|2020-03-23 04:25:00|69578.6|69556.5|69572.5|69551.6|69588.1|69567.2|69568.9|69547|594
1584937800000|2020-03-23 04:30:00|69572.6|69551.4|69602|69579.1|69604.6|69580.9|69566.3|69545.7|677
1584938100000|2020-03-23 04:35:00|69601.9|69579.5|69599.6|69578.2|69606.6|69583.2|69591|69568.9|736
1584938400000|2020-03-23 04:40:00|69598.7|69578|69564.6|69540.3|69603.3|69582.9|69549.5|69529.5|737
1584938700000|2020-03-23 04:45:00|69566.1|69540.9|69592.5|69572.5|69593.5|69572.7|69564.8|69540.6|755
1584939000000|2020-03-23 04:50:00|69592.4|69572.4|69566.5|69545.5|69603.2|69582.6|69564.3|69544.3|721
1584939300000|2020-03-23 04:55:00|69564.9|69544.9|69554|69534|69572.3|69550.7|69545.3|69525.3|750
1584939600000|2020-03-23 05:00:00|69553.1|69533.1|69559.9|69539.7|69569.8|69548.8|69546.4|69525.9|778
1584939900000|2020-03-23 05:05:00|69559.7|69539.6|69583|69557.6|69585.7|69561.7|69550.6|69530.4|745
1584940200000|2020-03-23 05:10:00|69583.1|69557.3|69552.4|69532.4|69603|69580.3|69547.9|69527.7|829
1584940500000|2020-03-23 05:15:00|69551.6|69531|69515.9|69495.7|69556.2|69536.2|69512.5|69492.5|783
1584940800000|2020-03-23 05:20:00|69515.8|69495|69508.4|69488.4|69517.5|69496.8|69493.2|69472.7|819
1584941100000|2020-03-23 05:25:00|69509|69487.9|69480.5|69460.5|69510.5|69489.1|69476.6|69456.6|711
1584941400000|2020-03-23 05:30:00|69480.6|69460.6|69473.3|69453.3|69484.5|69463.6|69464.1|69438.2|688
1584941700000|2020-03-23 05:35:00|69473.2|69453.2|69451|69430.1|69477.1|69454.5|69431.1|69406.1|747
1584942000000|2020-03-23 05:40:00|69452.3|69432.2|69488.2|69453|69499.1|69473.7|69452.2|69430.2|813
1584942300000|2020-03-23 05:45:00|69489|69452.8|69465.3|69437.1|69506.4|69476.5|69435.1|69408.5|782
1584942600000|2020-03-23 05:50:00|69465.4|69437.2|69464.8|69439.4|69483.1|69458.5|69456.4|69429.9|736
1584942900000|2020-03-23 05:55:00|69464.2|69439.1|69467.3|69446.4|69484.5|69455.2|69450.6|69429.8|686
1584943200000|2020-03-23 06:00:00|69467.8|69446|69420.4|69398.1|69472.3|69450.7|69412.4|69392.4|712
1584943500000|2020-03-23 06:05:00|69419.6|69398.5|69462.1|69441.6|69491.9|69469.5|69418.2|69396.7|709
1584943800000|2020-03-23 06:10:00|69462|69440.9|69471.9|69450.4|69509|69489|69461.5|69440.7|745
1584944100000|2020-03-23 06:15:00|69473.1|69453.1|69446.4|69423.6|69482.2|69459.7|69435.1|69414.1|758
1584944400000|2020-03-23 06:20:00|69450.7|69426|69410.4|69390.4|69455.4|69433.5|69410|69389.4|767
1584944700000|2020-03-23 06:25:00|69410.5|69390.5|69404.8|69383.5|69421.4|69398.4|69344.8|69319.9|800
1584945000000|2020-03-23 06:30:00|69405.5|69383.7|69457.1|69429.5|69476.3|69450|69403.7|69383.3|777
1584945300000|2020-03-23 06:35:00|69456|69429.1|69457.7|69424.5|69478.2|69444.8|69415.3|69383.4|738
1584945600000|2020-03-23 06:40:00|69456.8|69425.9|69456.1|69426.2|69467.8|69436.5|69436.4|69408.1|737
1584945900000|2020-03-23 06:45:00|69456.4|69426.1|69546|69516.7|69557|69527.3|69450.5|69419.7|715
1584946200000|2020-03-23 06:50:00|69546.1|69516.3|69690.1|69657.1|69695.3|69666.4|69545|69515.2|831
1584946500000|2020-03-23 06:55:00|69690.7|69656.9|69496.7|69461.2|69691.6|69663.2|69492.1|69459.8|812
1584946800000|2020-03-23 07:00:00|69497.8|69461.8|69507.8|69487.8|69554.1|69524.2|69464|69438.6|849
1584947100000|2020-03-23 07:05:00|69509.4|69488.4|69592.3|69572.3|69594.5|69574.5|69493.5|69473.5|841
1584947400000|2020-03-23 07:10:00|69593.5|69571.6|69611.1|69590.1|69619.4|69599.4|69552.8|69531.9|834
1584947700000|2020-03-23 07:15:00|69611.5|69588.3|69602.2|69582.2|69628.4|69608.4|69567.5|69547.2|829
1584948000000|2020-03-23 07:20:00|69602|69582|69612.8|69592.8|69638.7|69618.7|69582.2|69560.6|831
1584948300000|2020-03-23 07:25:00|69616.1|69596.1|69634.8|69613.2|69644.2|69624.2|69581.5|69560.7|783
1584948600000|2020-03-23 07:30:00|69634|69613.5|69634.8|69614.8|69670.2|69650.2|69599.9|69579.2|837
1584948900000|2020-03-23 07:35:00|69636|69616|69654.2|69631.9|69679.5|69659.5|69629.1|69609.1|803
1584949200000|2020-03-23 07:40:00|69656.6|69635.5|69750.9|69730.9|69751.1|69730.9|69651.7|69630.5|756
1584949500000|2020-03-23 07:45:00|69753.4|69733.4|69747.7|69727.7|69794.8|69774.8|69721.4|69701.4|754
1584949800000|2020-03-23 07:50:00|69747.6|69727.6|69779.8|69757.9|69817.2|69794.4|69741.9|69721|776
1584950100000|2020-03-23 07:55:00|69779.6|69757.7|69858.3|69838.3|69884.7|69859.4|69779.3|69757.7|801
1584950400000|2020-03-23 08:00:00|69857.5|69836.5|69851.3|69827.6|69879.8|69859.8|69823.1|69803.1|813
1584950700000|2020-03-23 08:05:00|69850.9|69824.8|69900.9|69873|69915|69878.2|69826.8|69804.9|841
1584951000000|2020-03-23 08:10:00|69904.4|69872.6|69889|69865.9|69906.4|69883.4|69851.8|69827.8|826
1584951300000|2020-03-23 08:15:00|69889.8|69865.8|69857.4|69836.8|69896.9|69876.9|69839.8|69819.8|765
1584951600000|2020-03-23 08:20:00|69857.9|69837.9|69795|69774.5|69859|69837.9|69772.4|69750.5|812
1584951900000|2020-03-23 08:25:00|69795.7|69774.4|69806.2|69783.3|69816.7|69792.5|69768.9|69747.6|808
1584952200000|2020-03-23 08:30:00|69805.8|69782.9|69821.5|69801.5|69833.3|69811.1|69786.3|69765.6|835
1584952500000|2020-03-23 08:35:00|69823.5|69803.1|69778.9|69758.9|69863.6|69843.2|69776.4|69756|826
1584952800000|2020-03-23 08:40:00|69779.2|69759.2|69785.9|69765.9|69797.7|69775.8|69761.9|69741.4|764
1584953100000|2020-03-23 08:45:00|69786.6|69766.6|69811.8|69789.7|69821.9|69800.1|69775.8|69753.4|837
1584953400000|2020-03-23 08:50:00|69811.5|69790.5|69779.2|69756.9|69823.2|69802.6|69768.8|69748.2|826
1584953700000|2020-03-23 08:55:00|69778.9|69756.7|69771|69751|69804.7|69783.5|69760.3|69740.3|771
1584954000000|2020-03-23 09:00:00|69772.7|69752.7|69810.5|69790.5|69815.2|69795.2|69771.3|69751.3|782
1584954300000|2020-03-23 09:05:00|69813.4|69793.4|69826|69799.7|69857.7|69835.6|69774.3|69752.4|812
1584954600000|2020-03-23 09:10:00|69823.2|69798.3|69850.4|69830.4|69855.7|69835.3|69806.9|69785.8|806
1584954900000|2020-03-23 09:15:00|69850.6|69830.6|69848.8|69828.8|69869.9|69846.5|69824.7|69804.7|802
1584955200000|2020-03-23 09:20:00|69853.8|69833.8|69905.1|69885.1|69911.8|69891.8|69849.2|69829.2|800
1584955500000|2020-03-23 09:25:00|69907.6|69887.6|69896|69876|69932.6|69912.6|69887.4|69867.4|753
1584955800000|2020-03-23 09:30:00|69896.5|69876.5|69952.9|69931.7|69981.8|69961.8|69887.8|69867.8|786
1584956100000|2020-03-23 09:35:00|69957.2|69935|69961.2|69939.8|69989.6|69964.7|69911.9|69891.9|828
1584956400000|2020-03-23 09:40:00|69957.9|69936.4|69957.3|69936.7|69987.3|69967.3|69947.1|69927.1|818
1584956700000|2020-03-23 09:45:00|69958.2|69936.8|69980.2|69960.2|69992.8|69972.8|69951.9|69931.2|711
1584957000000|2020-03-23 09:50:00|69980|69960|69944.2|69924.2|69980|69960|69917.6|69897.6|748
1584957300000|2020-03-23 09:55:00|69944|69924|69933.2|69913.2|69960.1|69940.1|69914|69894|753
1584957600000|2020-03-23 10:00:00|69930.4|69910.4|69989.4|69969.4|69993.7|69973.7|69926.3|69906.3|782
1584957900000|2020-03-23 10:05:00|69985.6|69965.6|69957.7|69937.7|70018.9|69998.9|69955.7|69935.7|785
1584958200000|2020-03-23 10:10:00|69957.5|69937.5|69956.9|69936.9|69975.8|69955.8|69938.6|69918.6|734
1584958500000|2020-03-23 10:15:00|69956.5|69936.5|69997.2|69977.2|70024|70004|69956.5|69936.5|719
1584958800000|2020-03-23 10:20:00|69997.6|69977.6|69986|69966|70015.7|69995.7|69983.5|69963.5|706
1584959100000|2020-03-23 10:25:00|69983.7|69963.7|69996|69976|70020.8|70000.8|69983.7|69963.7|730
1584959400000|2020-03-23 10:30:00|69995.8|69975.8|69965.5|69945.5|69997.6|69977.6|69947.7|69927.7|709
1584959700000|2020-03-23 10:35:00|69965.6|69945.6|70020|70000|70026.6|70006.6|69933.7|69913.7|752
1584960000000|2020-03-23 10:40:00|70026.1|70006.1|69999.3|69979.3|70033.9|70013.9|69975.1|69955.1|756
1584960300000|2020-03-23 10:45:00|69999.6|69979.6|69950.2|69930.2|70005.4|69985.4|69947.1|69927.1|731
1584960600000|2020-03-23 10:50:00|69950.9|69930.9|69917.8|69897.8|69952.4|69932.4|69881.8|69861.8|760
1584960900000|2020-03-23 10:55:00|69918.4|69898.4|69878|69858|69921.2|69901.2|69825.4|69805.4|789
1584961200000|2020-03-23 11:00:00|69878.2|69858.2|69854.4|69834.4|69908.9|69888.9|69836.3|69816.3|805
1584961500000|2020-03-23 11:05:00|69858.4|69838.4|69840.6|69820.6|69892.4|69872.4|69832.6|69812.6|768
1584961800000|2020-03-23 11:10:00|69840.4|69820.4|69940.1|69920.1|69942.8|69922.8|69840.4|69820.4|758
1584962100000|2020-03-23 11:15:00|69940.4|69920.4|69917.9|69897.9|69998.2|69978.2|69917.9|69897.9|785
1584962400000|2020-03-23 11:20:00|69918.6|69898.6|69981.1|69961.1|69981.7|69961.7|69902|69882|767
1584962700000|2020-03-23 11:25:00|69982.4|69962.4|70001.3|69981.3|70009.4|69989.4|69961.2|69941.2|763
1584963000000|2020-03-23 11:30:00|69998.2|69978.2|69975.7|69955.7|70012.4|69992.4|69974.8|69954.8|728
1584963300000|2020-03-23 11:35:00|69976.2|69956.2|69929.1|69909.1|70001|69981|69918.5|69898.5|757
1584963600000|2020-03-23 11:40:00|69929.8|69909.8|69979.2|69959.2|69985.1|69965.1|69918.4|69898.4|768
1584963900000|2020-03-23 11:45:00|69982|69962|70044|70024|70046.4|70026.4|69979.4|69959.4|711
1584964200000|2020-03-23 11:50:00|70044.2|70024.2|69979.6|69959.6|70044.2|70024.2|69961.1|69941.1|751
1584964500000|2020-03-23 11:55:00|69982|69962|69923.6|69903.6|69990.3|69970.3|69921.4|69901.6|761
1584964800000|2020-03-23 12:00:00|69925|69905|69629.9|69603.8|69936.9|69916.9|69629.9|69603.8|854
1584965100000|2020-03-23 12:05:00|69627.7|69599.6|69534.7|69514.7|69650.3|69626.2|69520.7|69500.1|852
1584965400000|2020-03-23 12:10:00|69534|69514|69510.7|69490.6|69609.5|69589.1|69504.6|69484.6|849
1584965700000|2020-03-23 12:15:00|69505.9|69485.9|69357.1|69337.1|69549.8|69529.8|69267.4|69247.4|843
1584966000000|2020-03-23 12:20:00|69382.3|69358.1|69288.7|69268.7|69386.6|69366.2|69226|69202.6|846
1584966300000|2020-03-23 12:25:00|69289.3|69269.3|69343.2|69320.1|69345.5|69322.2|69168.2|69148.2|834
1584966600000|2020-03-23 12:30:00|69344.1|69324.1|69472.5|69450.6|69485.4|69464.7|69305.3|69285.3|843
1584966900000|2020-03-23 12:35:00|69473.2|69452.1|69424.1|69404.1|69570.1|69550.1|69398.5|69378.4|845
1584967200000|2020-03-23 12:40:00|69424.4|69404.4|69424|69404|69451.5|69431.5|69322.8|69302.8|835
1584967500000|2020-03-23 12:45:00|69426.8|69406.8|69422.2|69402.2|69519.5|69499.5|69397.9|69377.9|838
1584967800000|2020-03-23 12:50:00|69423.8|69403.8|69317.8|69297.8|69453.1|69433.1|69234.3|69214.2|834
1584968100000|2020-03-23 12:55:00|69314.9|69294.9|69312.9|69292.9|69329|69309|69271.1|69251.1|827
1584968400000|2020-03-23 13:00:00|69314.8|69294.8|69254.9|69234.9|69341.2|69322.4|69201.8|69181.8|824
1584968700000|2020-03-23 13:05:00|69252.9|69232.9|69363|69343|69371.5|69351.5|69247.9|69227.9|828
1584969000000|2020-03-23 13:10:00|69361.4|69341.4|69292.6|69272.6|69396.6|69376.6|69287.6|69267.6|825
1584969300000|2020-03-23 13:15:00|69290.8|69270.8|69286.2|69266.2|69308.6|69288.6|69242.5|69222.5|801
1584969600000|2020-03-23 13:20:00|69285.1|69265.1|69430.6|69410.6|69460.4|69440.4|69285.1|69265.1|807
1584969900000|2020-03-23 13:25:00|69432.9|69412.9|69454.7|69434.7|69481.3|69461.3|69384.7|69364.7|821
1584970200000|2020-03-23 13:30:00|69456.6|69436.6|69408.7|69384.2|69489.3|69469.3|69385.3|69365.3|835
1584970500000|2020-03-23 13:35:00|69405.8|69378.6|69560.4|69538.3|69560.4|69540|69403.9|69377.8|835
1584970800000|2020-03-23 13:40:00|69560.9|69540.5|69412|69381|69596.1|69576.1|69409.3|69378.6|849
1584971100000|2020-03-23 13:45:00|69421.9|69385.2|69365.6|69345.6|69424.9|69397.6|69282.8|69262.8|822
1584971400000|2020-03-23 13:50:00|69366|69346|69335.1|69315.1|69414|69394|69301.9|69281.9|806
1584971700000|2020-03-23 13:55:00|69335.5|69315.5|69212.5|69192.5|69340.1|69320.1|69134.7|69114.7|806
1584972000000|2020-03-23 14:00:00|69218.5|69198.5|69279.7|69259.7|69303.2|69283.2|69218.5|69198.5|800
1584972300000|2020-03-23 14:05:00|69279.2|69259.2|69295.7|69275.7|69300.3|69280.3|69173.7|69153.7|780
1584972600000|2020-03-23 14:10:00|69297.8|69277.8|69274|69254|69335.3|69315.3|69273.3|69253.3|714
1584972900000|2020-03-23 14:15:00|69274.7|69254.7|69348.1|69326.5|69354.6|69334.6|69260.2|69240.2|743
1584973200000|2020-03-23 14:20:00|69346.2|69325.5|69348.9|69328.9|69406.4|69386.4|69274.4|69253.2|790
1584973500000|2020-03-23 14:25:00|69348.1|69328.1|69266.7|69246.7|69348.1|69328.1|69264.4|69243.2|807
1584973800000|2020-03-23 14:30:00|69267.3|69247.3|69187.9|69167.8|69283|69263|69163.7|69143.7|815
1584974100000|2020-03-23 14:35:00|69186.3|69166.3|69149.2|69129.2|69193.8|69173.5|69142|69122|772
1584974400000|2020-03-23 14:40:00|69149.9|69129.9|69159.3|69139.3|69193.8|69173.8|69060.3|69040.3|790
1584974700000|2020-03-23 14:45:00|69158.8|69138.8|69062.2|69042.2|69191|69170|69060.6|69040.6|789
1584975000000|2020-03-23 14:50:00|69060.8|69040.8|69146|69126|69148.6|69128.6|69007.1|68987.1|784
1584975300000|2020-03-23 14:55:00|69145.9|69125.9|69150|69130|69219.3|69199.3|69122.1|69102.1|797
1584975600000|2020-03-23 15:00:00|69150.1|69130.1|69154.9|69131|69206.4|69186.4|69095.3|69074.7|833
1584975900000|2020-03-23 15:05:00|69151|69130.6|69138.1|69117|69212.7|69191.9|69129.8|69106.8|854
1584976200000|2020-03-23 15:10:00|69142.3|69121.9|69184.6|69164.6|69207.2|69187.2|69121.8|69101.8|812
1584976500000|2020-03-23 15:15:00|69180.5|69160.5|69193.9|69173.9|69194.4|69174.4|69124|69104|822
1584976800000|2020-03-23 15:20:00|69194.2|69174.2|69177.3|69157.3|69234.3|69214.3|69146.4|69126.4|802
1584977100000|2020-03-23 15:25:00|69177.2|69157.2|69307.1|69287.1|69307.1|69287.1|69167|69147|801
1584977400000|2020-03-23 15:30:00|69307.2|69287.2|69367.6|69346.7|69380.1|69360.1|69271.5|69251.5|814
1584977700000|2020-03-23 15:35:00|69370.7|69350.7|69411.4|69391.4|69418.4|69398.4|69345.2|69325.2|806
1584978000000|2020-03-23 15:40:00|69410.9|69390.9|69436|69416|69464|69444|69394|69374|785
1584978300000|2020-03-23 15:45:00|69434.3|69414.3|69446.8|69426.4|69492.5|69470.4|69414|69394|831
1584978600000|2020-03-23 15:50:00|69446.9|69425.9|69445.4|69425.3|69478.7|69455.8|69413.7|69392|833
1584978900000|2020-03-23 15:55:00|69445.7|69425.7|69443.9|69423.9|69467.6|69447.6|69383.6|69360.5|828
1584979200000|2020-03-23 16:00:00|69440.6|69420.6|69436.6|69414.1|69472|69452|69383.8|69360.3|839
1584979500000|2020-03-23 16:05:00|69437.1|69414|69528.5|69505.6|69532|69511.1|69408.9|69388.9|823
1584979800000|2020-03-23 16:10:00|69527.4|69504.4|69553.1|69532.1|69596.6|69570.9|69474|69451.8|827
1584980100000|2020-03-23 16:15:00|69552.4|69532.4|69529.9|69509.9|69566.9|69546.9|69508.3|69485.6|794
1584980400000|2020-03-23 16:20:00|69530.2|69510.2|69571.5|69550.2|69618.2|69597.4|69509.1|69487.9|823
1584980700000|2020-03-23 16:25:00|69566.5|69546.5|69590.1|69570.1|69615.7|69594.4|69530.6|69509|835
1584981000000|2020-03-23 16:30:00|69589.6|69568.3|69566.9|69544.1|69595.8|69575.8|69551.8|69529.4|842
1584981300000|2020-03-23 16:35:00|69566.2|69544.6|69661.4|69641.4|69669.2|69647.1|69558.8|69538.5|834
1584981600000|2020-03-23 16:40:00|69660.7|69640.7|69638.4|69617.3|69661.5|69641.5|69568.6|69547.3|828
1584981900000|2020-03-23 16:45:00|69638.6|69617.6|69599.6|69577.5|69673.2|69651|69575.8|69555.1|829
1584982200000|2020-03-23 16:50:00|69599.8|69579.5|69502.7|69481.3|69635.9|69614.8|69496|69473.2|837
1584982500000|2020-03-23 16:55:00|69501.6|69481.6|69500.2|69480.2|69515.5|69493.7|69453.6|69433.4|832
1584982800000|2020-03-23 17:00:00|69500|69480|69437.6|69415.8|69515.9|69495|69405.3|69380.5|823
1584983100000|2020-03-23 17:05:00|69437.7|69415.2|69489.7|69469.7|69499.1|69479.1|69429.7|69409.7|832
1584983400000|2020-03-23 17:10:00|69489.5|69469.4|69449.4|69429.4|69492.4|69472.2|69449.4|69429.4|820
1584983700000|2020-03-23 17:15:00|69449.8|69429.8|69435.1|69415.1|69472.6|69451.7|69402.8|69382.4|821
1584984000000|2020-03-23 17:20:00|69436.5|69415.6|69368.2|69348.2|69471.4|69447|69365.3|69345.2|832
1584984300000|2020-03-23 17:25:00|69368.1|69348.1|69371.9|69347.3|69377.4|69356.7|69302.3|69282|836
1584984600000|2020-03-23 17:30:00|69371.4|69348.5|69325.7|69305.7|69412.9|69390.8|69323.7|69303.6|845
1584984900000|2020-03-23 17:35:00|69327.4|69307.4|69373.3|69352.3|69396|69374.9|69307.4|69286.2|849
1584985200000|2020-03-23 17:40:00|69372.4|69350.4|69369.5|69347.9|69387.6|69364.3|69336.1|69314.2|833
1584985500000|2020-03-23 17:45:00|69368.8|69347.7|69319.9|69297.9|69373.9|69353.4|69314.3|69293.2|831
1584985800000|2020-03-23 17:50:00|69320.1|69298.9|69424.6|69402.9|69428.6|69403|69305.2|69284.6|817
1584986100000|2020-03-23 17:55:00|69430.1|69407.3|69484.6|69461.9|69499.9|69477.3|69423.5|69401.1|848
1584986400000|2020-03-23 18:00:00|69481.5|69458.1|69551.1|69526.6|69561.1|69534.2|69477.9|69456.3|826
1584986700000|2020-03-23 18:05:00|69545.6|69521.8|69558.8|69533.8|69564.7|69541.4|69504.9|69482.6|846
1584987000000|2020-03-23 18:10:00|69553.5|69530.4|69494.2|69471.8|69557|69531.1|69487.2|69466.6|810
1584987300000|2020-03-23 18:15:00|69496.9|69475.9|69526.8|69506.8|69528|69508|69461.1|69441.1|781
1584987600000|2020-03-23 18:20:00|69527|69507|69477.9|69454.4|69536|69516|69471.1|69444.9|778
1584987900000|2020-03-23 18:25:00|69477.5|69454.6|69471.6|69443.8|69488.9|69463|69450.4|69426.2|812
1584988200000|2020-03-23 18:30:00|69469.3|69441.5|69497.3|69472.7|69548.1|69517.9|69463|69436.8|846
1584988500000|2020-03-23 18:35:00|69496.5|69472.9|69597.6|69576.4|69607.2|69584.4|69494.9|69470.8|836
1584988800000|2020-03-23 18:40:00|69597.5|69577.5|69590.6|69570.6|69639.7|69619|69566.8|69546.8|811
1584989100000|2020-03-23 18:45:00|69583|69563|69601.4|69581.4|69629.4|69608|69577.2|69557.2|776
1584989400000|2020-03-23 18:50:00|69601.7|69581.7|69577|69557|69615.7|69592.9|69564|69543.2|801
1584989700000|2020-03-23 18:55:00|69579.9|69559.9|69593.2|69570.2|69625.8|69605.8|69540.4|69520.4|792
1584990000000|2020-03-23 19:00:00|69588.4|69568.4|69588.7|69568.7|69606.2|69585.6|69569.1|69547.5|747
1584990300000|2020-03-23 19:05:00|69589.9|69569.9|69595|69575|69603.3|69582.4|69571|69551|689
1584990600000|2020-03-23 19:10:00|69594.9|69574.9|69552.5|69526.1|69599.5|69579.5|69551|69524.9|777
1584990900000|2020-03-23 19:15:00|69551.1|69531.1|69553|69530.4|69558.8|69535.3|69513.1|69487.8|798
1584991200000|2020-03-23 19:20:00|69553.3|69530.8|69533.5|69513.5|69562.4|69540.9|69500.9|69472.8|763
1584991500000|2020-03-23 19:25:00|69532.2|69512.2|69520.8|69500.8|69542.4|69519.8|69481|69458.4|749
1584991800000|2020-03-23 19:30:00|69519.6|69499.6|69555.2|69530.7|69566.4|69543.3|69515.7|69489.5|794
1584992100000|2020-03-23 19:35:00|69554.6|69534.6|69542.7|69522.7|69567.1|69540.8|69522.3|69501.8|800
1584992400000|2020-03-23 19:40:00|69543.5|69523.5|69474.7|69454.7|69564.7|69542.5|69473.2|69453.2|793
1584992700000|2020-03-23 19:45:00|69475.3|69455.3|69530.8|69510.8|69530.8|69510.8|69464.3|69444.3|790
1584993000000|2020-03-23 19:50:00|69531.5|69511.5|69618.1|69598.1|69632.1|69611.6|69531.5|69511.5|817
1584993300000|2020-03-23 19:55:00|69618.8|69598.8|69634.1|69614.1|69645.4|69623|69600.3|69580.3|781
1584993600000|2020-03-23 20:00:00|69633.3|69613.3|69567.6|69547.6|69636.2|69613.9|69564.3|69538.8|487
1584993900000|2020-03-23 20:05:00|69568.5|69548.5|69602.4|69582.4|69607|69582.4|69557.4|69529.5|346
1584994200000|2020-03-23 20:10:00|69600.6|69580.6|69669.5|69631.5|69670.2|69639.8|69585|69557.6|548
1584994500000|2020-03-23 20:15:00|69669.4|69630.7|69641.4|69621.4|69675|69646.7|69628.9|69593.6|724
1584994800000|2020-03-23 20:20:00|69642.8|69622.8|69649.6|69618.9|69691.6|69651.2|69640.5|69616.2|608
1584995100000|2020-03-23 20:25:00|69648.5|69616.9|69645.6|69625.6|69668.5|69642.9|69606.4|69583.1|724
1584995400000|2020-03-23 20:30:00|69646.2|69623.9|69619.6|69590.3|69657.3|69631.9|69611.6|69589|628
1584995700000|2020-03-23 20:35:00|69618|69593.1|69637.3|69612.4|69650|69624.4|69612.4|69589.9|663
1584996000000|2020-03-23 20:40:00|69637.7|69611.7|69627.8|69601.8|69639.2|69613.1|69616.1|69593.5|616
1584996300000|2020-03-23 20:45:00|69626.7|69601|69637.9|69612.2|69649.4|69624|69619.2|69594.8|584
1584996600000|2020-03-23 20:50:00|69637.5|69612.5|69651.6|69627.8|69667.8|69640.6|69633|69607.3|632
1584996900000|2020-03-23 20:55:00|69654.6|69622.5|69663.9|69593.9|69683.5|69628.4|69650.7|69587.2|556
1584997200000|2020-03-23 21:00:00|69692.7|69622.7|69666.6|69596.6|69692.7|69622.7|69665.3|69595.3|38
1584997500000|2020-03-23 21:05:00|69675.8|69605.8|69665.9|69595.9|69690.2|69620.2|69587|69517|84
1584997800000|2020-03-23 21:10:00|69664.3|69594.3|69688.1|69618.1|69689.7|69619.7|69640.7|69570.7|91
1584998100000|2020-03-23 21:15:00|69688.2|69618.2|69653.7|69583.7|69705.7|69635.7|69652.7|69582.7|130
1584998400000|2020-03-23 21:20:00|69662.5|69592.5|69671.5|69601.5|69698.2|69628.2|69583.3|69513.3|109
1584998700000|2020-03-23 21:25:00|69640.5|69570.5|69633.5|69563.5|69671.5|69601.5|69609.8|69539.8|118
1584999000000|2020-03-23 21:30:00|69641|69571|69641.8|69571.8|69669.7|69599.7|69615.1|69557.4|109
1584999300000|2020-03-23 21:35:00|69657|69587|69666.7|69596.7|69671.7|69601.7|69641.5|69571.5|78
1584999600000|2020-03-23 21:40:00|69642.5|69572.5|69654|69584|69666.8|69596.8|69636.4|69566.7|234
1584999900000|2020-03-23 21:45:00|69658.5|69588.5|69649.4|69579.4|69668.2|69598.2|69632.9|69562.9|236
1585000200000|2020-03-23 21:50:00|69649.9|69579.9|69655|69585|69660.1|69590.1|69646.4|69576.4|134
1585000500000|2020-03-23 21:55:00|69655.1|69585.1|69649|69579|69663.8|69593.8|69648.9|69578.9|133
1585000800000|2020-03-23 22:00:00|69646|69576|69632|69577.2|69679.5|69609.5|69608.3|69552.4|275
1585001100000|2020-03-23 22:05:00|69625.6|69555.6|69590.3|69538|69640|69580|69576.2|69523.6|337
1585001400000|2020-03-23 22:10:00|69586.8|69533.9|69533.8|69467.9|69587.5|69535.7|69501.7|69451.7|360
1585001700000|2020-03-23 22:15:00|69511.3|69465.4|69510.7|69452|69540|69487|69489.8|69439.9|347
1585002000000|2020-03-23 22:20:00|69510.5|69451.1|69511.8|69461.3|69530|69471|69493|69440|222
1585002300000|2020-03-23 22:25:00|69506|69474|69492.7|69455|69530|69487.7|69484.8|69446.8|382
1585002600000|2020-03-23 22:30:00|69490.3|69452.5|69510.9|69459.9|69532.9|69490|69483.4|69447.8|441
1585002900000|2020-03-23 22:35:00|69509.1|69460.8|69497.6|69464.7|69525|69481|69491.1|69449.9|462
1585003200000|2020-03-23 22:40:00|69498.5|69466.1|69482|69449.9|69515|69473|69480.9|69440.9|498
1585003500000|2020-03-23 22:45:00|69482.4|69447.7|69530.7|69495.7|69550|69510.3|69481.1|69441.3|511
1585003800000|2020-03-23 22:50:00|69531.9|69498.1|69535|69503|69545|69503|69512.2|69481|414
1585004100000|2020-03-23 22:55:00|69535.4|69500.9|69535|69494|69545|69505|69513.6|69476.9|458
1585004400000|2020-03-23 23:00:00|69520|69490|69526.7|69484|69545|69502.6|69506.8|69465.4|688
1585004700000|2020-03-23 23:05:00|69520.3|69479.3|69522.9|69484.4|69540|69498.6|69507.9|69474.3|693
1585005000000|2020-03-23 23:10:00|69524.3|69485.5|69514.6|69473|69540|69494.5|69483.8|69449.2|539
1585005300000|2020-03-23 23:15:00|69509.6|69467.5|69514.9|69469|69525|69481.3|69494.1|69458.7|565
1585005600000|2020-03-23 23:20:00|69515|69460.5|69454.2|69413.5|69515|69471.4|69451.5|69412|762
1585005900000|2020-03-23 23:25:00|69452.8|69421.7|69445.2|69397.9|69462.9|69427.1|69423.4|69381.9|695
1585006200000|2020-03-23 23:30:00|69442|69399.2|69416.8|69372.2|69444.1|69400.6|69400.4|69358.7|765
1585006500000|2020-03-23 23:35:00|69416.4|69371.9|69421.3|69379.4|69428.2|69381.1|69413.5|69367.5|755
1585006800000|2020-03-23 23:40:00|69421.7|69379.7|69414.6|69377.3|69434.8|69394.6|69409.8|69370.2|755
1585007100000|2020-03-23 23:45:00|69414.8|69373.6|69418.2|69384.5|69421.2|69386.4|69409.1|69367.5|682
1585007400000|2020-03-23 23:50:00|69418.7|69385.1|69404|69363.7|69418.7|69385.1|69400.8|69358.1|685
1585007700000|2020-03-23 23:55:00|69404.3|69360.6|69404.5|69364.2|69407.9|69368.9|69398.6|69356.4|713
1585008000000|2020-03-24 00:00:00|69401.3|69369.5|69407.6|69368.5|69408.1|69374.1|69396.2|69360.1|674
1585008300000|2020-03-24 00:05:00|69407.2|69368|69373|69329.7|69409.9|69374.2|69365.6|69323.4|753
1585008600000|2020-03-24 00:10:00|69373.5|69329.6|69407.4|69369.3|69408.2|69372|69358.9|69323|760
1585008900000|2020-03-24 00:15:00|69407.2|69368.2|69460.5|69420.3|69478.5|69435.4|69405.8|69365.4|779
1585009200000|2020-03-24 00:20:00|69460.1|69420.5|69413.4|69375.4|69482.3|69438.1|69409.8|69373.2|735
1585009500000|2020-03-24 00:25:00|69415|69375.8|69411.7|69372.8|69431.7|69392.7|69404.7|69367.6|744
1585009800000|2020-03-24 00:30:00|69412.5|69372.7|69382.4|69343.2|69414.3|69376.1|69372.7|69333.4|734
1585010100000|2020-03-24 00:35:00|69383|69343.9|69322.2|69281.8|69385.4|69346.5|69319.1|69279.1|766
1585010400000|2020-03-24 00:40:00|69322|69281.7|69340|69296.6|69345.6|69298.7|69310.1|69271.8|793
1585010700000|2020-03-24 00:45:00|69339.3|69295.2|69298.6|69255.4|69345|69303.2|69294.2|69253.3|756
1585011000000|2020-03-24 00:50:00|69298.5|69255.3|69098.4|69067.8|69307.8|69264.9|69095.1|69067.8|823
1585011300000|2020-03-24 00:55:00|69098.2|69072.4|69178.6|69152.6|69179|69152.6|69084|69055|840
1585011600000|2020-03-24 01:00:00|69177.3|69148.6|69126.2|69101.1|69184.2|69156.8|69110.4|69078.5|831
1585011900000|2020-03-24 01:05:00|69126.5|69101.9|69066.4|69037.7|69127.6|69102.3|69044.7|69016|821
1585012200000|2020-03-24 01:10:00|69066.3|69038.8|69064.2|69037.8|69074.8|69043.6|69006.9|68979.9|819
1585012500000|2020-03-24 01:15:00|69063.9|69037.4|69044.2|69015.1|69064|69037.7|69030.2|68998.7|760
1585012800000|2020-03-24 01:20:00|69043.7|69015.2|69109.8|69081.9|69140.1|69106.2|69035|69007.5|754
1585013100000|2020-03-24 01:25:00|69105.1|69075.7|69127.3|69096.6|69128.4|69097.3|69078.3|69052.9|768
1585013400000|2020-03-24 01:30:00|69127.7|69096|69104.3|69081.7|69143.7|69113.1|69088|69058.7|756
1585013700000|2020-03-24 01:35:00|69102.6|69075|69153.5|69120|69157.3|69124.7|69086.1|69061.7|763
1585014000000|2020-03-24 01:40:00|69152.4|69117|69223.6|69194.1|69234.8|69204.8|69130.6|69102|828
1585014300000|2020-03-24 01:45:00|69224.1|69195.7|69194.9|69169.7|69228.9|69200.4|69186.4|69161.2|782
1585014600000|2020-03-24 01:50:00|69195.4|69170.1|69178.6|69155.9|69200.5|69173.1|69172.9|69146|725
1585014900000|2020-03-24 01:55:00|69178.8|69155.6|69184.5|69156.6|69200.6|69174.2|69128.4|69101.6|770
1585015200000|2020-03-24 02:00:00|69185|69158.4|69164|69131.5|69193|69169.1|69150.1|69127.1|764
1585015500000|2020-03-24 02:05:00|69164.9|69130.9|69086.7|69058|69169.1|69135.8|69083.4|69048.8|793
1585015800000|2020-03-24 02:10:00|69084.8|69057.1|69057|69030.2|69086.6|69057.6|69034.6|69007.8|788
1585016100000|2020-03-24 02:15:00|69057.3|69030.3|69016|68990.8|69067.7|69040.1|69004.3|68977.9|760
1585016400000|2020-03-24 02:20:00|69016.1|68991|69018.7|68995.9|69048.8|69025.2|68988.4|68965.8|767
1585016700000|2020-03-24 02:25:00|69018.3|68995.5|69044.2|69019.8|69055.8|69029.5|69018.3|68994.3|729
1585017000000|2020-03-24 02:30:00|69044|69019.1|69067.8|69041.4|69082.2|69056.5|69044|69018.6|728
1585017300000|2020-03-24 02:35:00|69065.7|69045.7|69063.4|69037.3|69072|69045.7|69041.2|69013.8|657
1585017600000|2020-03-24 02:40:00|69063.1|69037|69052.8|69025|69063.1|69037|69027.3|69003.4|769
1585017900000|2020-03-24 02:45:00|69052.7|69033|69110.2|69082.5|69129.2|69104|69052.7|69029.2|755
1585018200000|2020-03-24 02:50:00|69109.9|69083|69053.6|69029.2|69110.5|69084.6|69051.5|69027.4|731
1585018500000|2020-03-24 02:55:00|69054.3|69029.4|69034.3|69008.5|69093.3|69066.6|69015|68990.5|793
1585018800000|2020-03-24 03:00:00|69033.9|69008|69057.9|69031.7|69070.2|69045|69033.9|69007.5|722
1585019100000|2020-03-24 03:05:00|69057.4|69031.3|69054.3|69025.6|69094.5|69065.2|69050.7|69024.4|652
1585019400000|2020-03-24 03:10:00|69054.6|69025.9|69030.4|69003.9|69054.8|69026.4|68997.3|68971.9|754
1585019700000|2020-03-24 03:15:00|69029.1|69004.8|69093.6|69060.8|69105.7|69073|69022|68997.5|758
1585020000000|2020-03-24 03:20:00|69092.7|69061.2|69138.9|69098.2|69172.8|69140.4|69086|69054.4|791
1585020300000|2020-03-24 03:25:00|69138|69098.5|69156.1|69120.4|69180.6|69146.6|69127.3|69092.4|804
1585020600000|2020-03-24 03:30:00|69152|69118.1|69138.6|69104.8|69163|69128.7|69126.9|69092.9|762
1585020900000|2020-03-24 03:35:00|69140.3|69103.2|69115.7|69079.2|69154.2|69120.9|69107.2|69072|766
1585021200000|2020-03-24 03:40:00|69114.8|69079.3|69139.1|69096.3|69146.1|69108.8|69096|69061.2|738
1585021500000|2020-03-24 03:45:00|69139.9|69097.9|69139.3|69104.6|69146|69111.6|69104.1|69065.6|785
1585021800000|2020-03-24 03:50:00|69139|69104.5|69117.5|69087.7|69139.2|69105.1|69113.5|69084.8|716
1585022100000|2020-03-24 03:55:00|69117.2|69087.5|69128.4|69094.5|69138.6|69106.6|69095.3|69062.7|718
1585022400000|2020-03-24 04:00:00|69129.1|69094.1|69110.5|69077.3|69134.6|69097.9|69073|69038.6|737
1585022700000|2020-03-24 04:05:00|69109.5|69076|69098.6|69063.4|69121.4|69086|69085.7|69052.3|751
1585023000000|2020-03-24 04:10:00|69098.8|69063.1|69111.6|69080.4|69130.9|69096.4|69097.2|69062.5|715
1585023300000|2020-03-24 04:15:00|69111.3|69080.8|69155.3|69113.2|69166.3|69126.6|69110.6|69080.5|780
1585023600000|2020-03-24 04:20:00|69155.4|69113.4|69152|69112.2|69168.5|69126.1|69140.6|69101.9|789
1585023900000|2020-03-24 04:25:00|69152.2|69112.4|69158.7|69118.6|69164.2|69126.1|69132.2|69091|742
1585024200000|2020-03-24 04:30:00|69157.9|69118.5|69151|69109.1|69162|69123.5|69149.3|69108.4|603
1585024500000|2020-03-24 04:35:00|69151.4|69109.5|69151.2|69113.2|69161.5|69121.2|69142.8|69103.6|692
1585024800000|2020-03-24 04:40:00|69151.9|69112.9|69154.4|69112|69177.1|69137.7|69136.6|69099.9|730
1585025100000|2020-03-24 04:45:00|69154.2|69110.1|69169.2|69130.5|69177.3|69136.6|69148.5|69109.8|734
1585025400000|2020-03-24 04:50:00|69169.3|69131.1|69217.3|69187.8|69229.4|69190|69164.5|69125.2|753
1585025700000|2020-03-24 04:55:00|69219.6|69185.9|69232.4|69190.9|69245.9|69207.5|69210.6|69171.1|734
1585026000000|2020-03-24 05:00:00|69232.3|69191|69172|69144.2|69235.9|69192.4|69171|69143.7|713
1585026300000|2020-03-24 05:05:00|69170.9|69143.8|69157.8|69131|69175.1|69146.4|69151.4|69124.6|731
1585026600000|2020-03-24 05:10:00|69158.1|69131.1|69167.8|69139.2|69172.3|69143|69156.8|69130.4|677
1585026900000|2020-03-24 05:15:00|69168.1|69140.1|69185.1|69158.6|69202.3|69177|69164.9|69139.1|653
1585027200000|2020-03-24 05:20:00|69184.6|69162.4|69196.8|69167|69198.6|69170.5|69176.7|69150.6|571
1585027500000|2020-03-24 05:25:00|69197|69166.8|69215.8|69188.1|69221.9|69197|69196.5|69166.7|605
1585027800000|2020-03-24 05:30:00|69216.8|69188.4|69286.9|69259.1|69296.8|69271.6|69210.1|69184.4|775
1585028100000|2020-03-24 05:35:00|69287.7|69259|69268.9|69239.4|69295.7|69268.5|69255.3|69225.5|811
1585028400000|2020-03-24 05:40:00|69268.8|69239.6|69272|69244.1|69291.5|69264.2|69262.9|69237.1|731
1585028700000|2020-03-24 05:45:00|69273|69242.9|69292.7|69263.5|69292.7|69265.1|69258.3|69230.9|756
1585029000000|2020-03-24 05:50:00|69291.6|69266.3|69286.6|69258.9|69293|69267|69259.6|69232.3|769
1585029300000|2020-03-24 05:55:00|69287.6|69258.7|69281.1|69251.4|69299.7|69272.2|69263.9|69231.1|734
1585029600000|2020-03-24 06:00:00|69279.6|69250.9|69249.4|69223.1|69287.9|69261.2|69218.4|69190.3|847
1585029900000|2020-03-24 06:05:00|69249.8|69222.7|69261.8|69236.1|69282.6|69256.9|69238.6|69214.6|847
1585030200000|2020-03-24 06:10:00|69263|69237.5|69274|69248.3|69294.1|69268.3|69244|69217.3|782
1585030500000|2020-03-24 06:15:00|69272.5|69247.7|69245.7|69218.5|69288.7|69257.8|69228.8|69198.7|846
1585030800000|2020-03-24 06:20:00|69250.4|69216|69211.7|69175.4|69272.5|69239.8|69208.7|69172.2|812
1585031100000|2020-03-24 06:25:00|69212.1|69175.5|69179.3|69146.9|69221.3|69186.6|69172.1|69141|837
1585031400000|2020-03-24 06:30:00|69179.4|69147.8|69137.3|69111.6|69188.4|69153|69121.8|69092.4|827
1585031700000|2020-03-24 06:35:00|69137.7|69110.4|69086.8|69058.7|69152.8|69125.7|69086.8|69058.7|836
1585032000000|2020-03-24 06:40:00|69085.7|69056.5|69060.4|69040.2|69117.2|69085|69059.7|69034.8|782
1585032300000|2020-03-24 06:45:00|69061.8|69041.4|68780.4|68760.4|69069.2|69041.4|68778.9|68755|800
1585032600000|2020-03-24 06:50:00|68777.7|68757.5|68804.2|68774.3|68889.3|68863.7|68729.1|68697.5|826
1585032900000|2020-03-24 06:55:00|68796.3|68774.6|68928.8|68908.8|68960.1|68934.7|68781.5|68751|796
1585033200000|2020-03-24 07:00:00|68930|68906|68929.9|68909.9|68983.5|68963.2|68913|68893|827
1585033500000|2020-03-24 07:05:00|68935|68915|68965|68942|68981.2|68960.9|68904.4|68879.8|792
1585033800000|2020-03-24 07:10:00|68964.9|68941.4|69010.8|68990.8|69014.2|68994.2|68956.1|68936.1|789
1585034100000|2020-03-24 07:15:00|69012.6|68992.6|68945.4|68925.4|69013.6|68993.6|68937.3|68917.3|793
1585034400000|2020-03-24 07:20:00|68946.7|68926.7|68915|68895|68965.1|68945.1|68904|68884|766
1585034700000|2020-03-24 07:25:00|68910|68889.2|68862.6|68842.6|68921.5|68901.2|68849.1|68829.1|791
1585035000000|2020-03-24 07:30:00|68861.8|68841.8|68954.4|68934.4|68960.3|68940.3|68861.3|68841.3|781
1585035300000|2020-03-24 07:35:00|68953.8|68933.8|68951.1|68931.1|68986|68966|68947|68927|749
1585035600000|2020-03-24 07:40:00|68952.1|68932.1|68953.6|68933.6|68981.2|68961.2|68925|68905|765
1585035900000|2020-03-24 07:45:00|68945.2|68925.2|68902|68882|68956.5|68936.5|68891.4|68871.4|748
1585036200000|2020-03-24 07:50:00|68899.6|68879.6|68942.7|68922.7|68968.3|68948.3|68875.1|68855.1|789
1585036500000|2020-03-24 07:55:00|68942.3|68922.3|68956.1|68936.1|68968.3|68948.3|68921|68901|781
1585036800000|2020-03-24 08:00:00|68957.6|68937.6|68936.8|68916.8|69011|68991|68926.9|68906.9|783
1585037100000|2020-03-24 08:05:00|68937.1|68917.1|68916.5|68896.5|68937.5|68917.5|68889.5|68869.5|743
1585037400000|2020-03-24 08:10:00|68916.7|68896.7|68974.8|68905.8|68974.8|68944.3|68900.5|68880.5|746
1585037700000|2020-03-24 08:15:00|68970.3|68912.7|68921.8|68897.4|68979.8|68959.8|68853.1|68828.9|791
1585038000000|2020-03-24 08:20:00|68920.7|68898.5|68907.5|68886.7|68945.4|68924.1|68873.9|68853.9|763
1585038300000|2020-03-24 08:25:00|68907.9|68887.2|69004|68959.5|69026.8|69006.8|68907.9|68887.2|800
1585038600000|2020-03-24 08:30:00|69005.5|68958|68909.7|68889.7|69013.5|68989.2|68909.5|68889.5|797
1585038900000|2020-03-24 08:35:00|68909.9|68889.9|68925.1|68905.1|68967.7|68947.3|68886.7|68866.7|809
1585039200000|2020-03-24 08:40:00|68925|68904.1|68998.9|68977.5|69003.6|68983.4|68901.6|68881.6|750
1585039500000|2020-03-24 08:45:00|68998.7|68977.6|69071.1|69051.1|69087.4|69067.4|68996.9|68976.7|769
1585039800000|2020-03-24 08:50:00|69071.5|69051.5|69084.2|69063.2|69113|69093|69071.5|69051.5|712
1585040100000|2020-03-24 08:55:00|69084.6|69063.5|69003.5|68974.1|69085.4|69065.4|68994.2|68971.5|794
1585040400000|2020-03-24 09:00:00|69002.7|68972|69023.8|68999.4|69073.3|69046.2|68964.7|68940.2|817
1585040700000|2020-03-24 09:05:00|69023.9|68999.1|69014.6|68991.9|69041.6|69015.7|68985.9|68963.2|775
1585041000000|2020-03-24 09:10:00|69013.1|68988|69012.2|68992.2|69028.7|69006.2|68978.8|68956.4|720
1585041300000|2020-03-24 09:15:00|69011.9|68991.9|69050.7|69030.7|69053.6|69033.6|68999.9|68979.9|712
1585041600000|2020-03-24 09:20:00|69051|69031|69013.4|68993.4|69051|69031|68976.9|68956.9|742
1585041900000|2020-03-24 09:25:00|69013|68993|68990.2|68970.2|69013.1|68993.1|68942.7|68922.7|753
1585042200000|2020-03-24 09:30:00|68991.4|68971.4|68970.7|68950.7|69009.2|68989.2|68954.7|68934.7|779
1585042500000|2020-03-24 09:35:00|68971.6|68951.6|68962.1|68942.1|69042.3|69022.3|68952.5|68932.5|726
1585042800000|2020-03-24 09:40:00|68961.7|68941.7|68944.5|68924.5|68989.4|68969.4|68944.4|68924.4|697
1585043100000|2020-03-24 09:45:00|68944.8|68924.8|68849.9|68829.9|68947.1|68927.1|68824.4|68804.4|755
1585043400000|2020-03-24 09:50:00|68849.8|68829.8|68850.6|68830.6|68874.8|68854.8|68827.5|68807.5|705
1585043700000|2020-03-24 09:55:00|68849.4|68829.4|68810.1|68790.1|68855|68835|68785.9|68765.9|755
1585044000000|2020-03-24 10:00:00|68809.9|68789.9|68758.2|68738.2|68841.5|68821.5|68740.4|68720.4|716
1585044300000|2020-03-24 10:05:00|68758.3|68738.3|68785|68765|68828.3|68808.3|68735.9|68715.9|756
1585044600000|2020-03-24 10:10:00|68784.3|68764.3|68700.8|68680.8|68784.3|68764.3|68648.2|68613.7|776
1585044900000|2020-03-24 10:15:00|68700.5|68680.5|68733.1|68709.6|68735.6|68715.6|68699.2|68679.2|723
1585045200000|2020-03-24 10:20:00|68729.7|68708.7|68728.9|68708.9|68758.7|68738.7|68679.8|68659.8|678
1585045500000|2020-03-24 10:25:00|68728.1|68708.1|68731.4|68711.4|68750.6|68730.6|68702.9|68682.9|685
1585045800000|2020-03-24 10:30:00|68731.7|68711.7|68794.3|68774.3|68825.6|68805.6|68728|68708|708
1585046100000|2020-03-24 10:35:00|68793.4|68773.4|68742.3|68722.3|68793.4|68773.4|68717.8|68697.8|743
1585046400000|2020-03-24 10:40:00|68741.1|68721.1|68812.3|68792.3|68825.5|68805.5|68737.7|68717.7|724
1585046700000|2020-03-24 10:45:00|68812.4|68792.4|68803.7|68783.7|68818.9|68798.9|68745.2|68725.2|692
1585047000000|2020-03-24 10:50:00|68802.9|68782.9|68680.8|68660.8|68826.2|68806.2|68674.5|68654.5|732
1585047300000|2020-03-24 10:55:00|68681.5|68661.5|68631.8|68611.8|68701.3|68681.3|68613.5|68593.5|761
1585047600000|2020-03-24 11:00:00|68630.7|68610.7|68601.2|68581.2|68658.9|68638.9|68597.6|68577.6|744
1585047900000|2020-03-24 11:05:00|68601|68581|68631.2|68611.2|68654.6|68634.6|68593|68573|729
1585048200000|2020-03-24 11:10:00|68632.1|68609.5|68687|68667|68695.1|68675.1|68629.5|68608.1|722
1585048500000|2020-03-24 11:15:00|68686.8|68666.8|68693.9|68673.9|68761.3|68741.3|68685.3|68665.3|727
1585048800000|2020-03-24 11:20:00|68694.1|68674.1|68787.7|68767.7|68804.4|68784.4|68685.3|68665.3|790
1585049100000|2020-03-24 11:25:00|68789.4|68768|68769.6|68749.6|68818.3|68798.3|68767.4|68746.8|744
1585049400000|2020-03-24 11:30:00|68769.2|68749.2|68717.3|68697.3|68773.3|68753.3|68705.7|68685.7|743
1585049700000|2020-03-24 11:35:00|68717.6|68697.6|68773.4|68753.4|68777.2|68757.2|68713.6|68693.6|737
1585050000000|2020-03-24 11:40:00|68773.9|68753.9|68827.5|68807.5|68841.3|68821.3|68763.3|68743.3|678
1585050300000|2020-03-24 11:45:00|68826.2|68806.2|68767.2|68747.2|68826.2|68806.2|68749.7|68729.7|728
1585050600000|2020-03-24 11:50:00|68768|68748|68714.4|68694.4|68784.6|68764.6|68706.3|68686.3|718
1585050900000|2020-03-24 11:55:00|68714.3|68694.3|68740.4|68720.4|68748.9|68728.9|68674.5|68654.5|762
1585051200000|2020-03-24 12:00:00|68739.6|68719.6|68794.2|68774.2|68804.5|68784.5|68719.7|68699.7|832
1585051500000|2020-03-24 12:05:00|68794.8|68774.8|68884.9|68863.6|68916.3|68891.3|68780.1|68760.1|837
1585051800000|2020-03-24 12:10:00|68883.3|68862|68951.5|68928|68967.4|68945.8|68861.1|68837.7|839
1585052100000|2020-03-24 12:15:00|68952.1|68927.6|68980.2|68960.2|69032.5|69012.5|68940.3|68919|814
1585052400000|2020-03-24 12:20:00|68979.2|68959.2|69035.7|69015.7|69065.8|69045.8|68979.2|68959.2|815
1585052700000|2020-03-24 12:25:00|69034.3|69014.3|68999.8|68979.8|69063.3|69043.3|68993.3|68973.3|808
1585053000000|2020-03-24 12:30:00|69004.8|68984.8|69046.7|69026.7|69048.7|69028.7|68950.4|68930.4|816
1585053300000|2020-03-24 12:35:00|69048|69028|68953.4|68933.4|69064.3|69044.3|68933.9|68913.9|806
1585053600000|2020-03-24 12:40:00|68954|68934|68971.5|68950.1|69001.7|68981.7|68929.4|68909.4|822
1585053900000|2020-03-24 12:45:00|68970.9|68949.2|69005|68984.8|69014.7|68994.7|68956.8|68936.8|791
1585054200000|2020-03-24 12:50:00|69005.2|68988|69029.3|69009.3|69052.3|69032.3|68985.1|68965.1|783
1585054500000|2020-03-24 12:55:00|69029.2|69009.2|69003.9|68983.9|69071.7|69051.7|68978.6|68958.6|815
1585054800000|2020-03-24 13:00:00|69003.3|68983.3|68979.2|68959.2|69053.5|69033.5|68968.8|68948.8|804
1585055100000|2020-03-24 13:05:00|68979.5|68959.5|68930.2|68910.2|69021.1|69001.1|68913.2|68893.2|780
1585055400000|2020-03-24 13:10:00|68925.6|68905.6|68872.9|68852.9|68925.6|68905.6|68837.2|68817.2|790
1585055700000|2020-03-24 13:15:00|68874.2|68854.2|68833.8|68813.8|68886|68866|68806.9|68786.9|800
1585056000000|2020-03-24 13:20:00|68835.3|68815.3|68870.7|68850.7|68940.5|68920.5|68833.8|68813.8|791
1585056300000|2020-03-24 13:25:00|68870.5|68850.5|68863.3|68843.3|68957.9|68937.9|68837.3|68817.3|773
1585056600000|2020-03-24 13:30:00|68867.3|68847.3|68934.2|68914.2|68947.7|68927.7|68864.9|68844.9|801
1585056900000|2020-03-24 13:35:00|68935.5|68915.5|69125.4|69105.4|69128.4|69108.4|68925.4|68905.4|820
1585057200000|2020-03-24 13:40:00|69129.9|69109.9|69166.1|69125.4|69218|69198|69063.2|69043.2|840
1585057500000|2020-03-24 13:45:00|69167.5|69125.9|69006.7|68986.7|69176.5|69154.3|69002.3|68982.3|828
1585057800000|2020-03-24 13:50:00|69003.8|68983.8|69018.8|68998.8|69056|69036|68982.4|68962.4|817
1585058100000|2020-03-24 13:55:00|69018.2|68998.2|69067.3|69038.8|69147.7|69127.7|69005.1|68985.1|802
1585058400000|2020-03-24 14:00:00|69069.3|69038.6|69054|69034|69098.3|69078.3|69017.4|68997.4|812
1585058700000|2020-03-24 14:05:00|69049.6|69029.6|69021.9|69001.9|69098.7|69078.7|69017.3|68997.3|798
1585059000000|2020-03-24 14:10:00|69019.5|68999.5|69116.7|69096.7|69130.1|69110.1|69010.2|68990.2|802
1585059300000|2020-03-24 14:15:00|69115.7|69095.7|69110.9|69090.9|69139.5|69119.5|69060.3|69040.3|790
1585059600000|2020-03-24 14:20:00|69111|69091|69124.3|69104.3|69147.9|69127.9|69093.5|69073.5|807
1585059900000|2020-03-24 14:25:00|69122.1|69102.1|69247.4|69227.4|69247.6|69227.6|69119.9|69099.9|808
1585060200000|2020-03-24 14:30:00|69244.6|69224.6|69300.3|69280.3|69337.8|69317.8|69194.2|69174.2|815
1585060500000|2020-03-24 14:35:00|69308.7|69288.7|69302.5|69282.5|69332.3|69312.3|69274.6|69254.6|806
1585060800000|2020-03-24 14:40:00|69297.6|69277.6|69206.3|69186.3|69321.7|69301.7|69201.2|69181.2|812
1585061100000|2020-03-24 14:45:00|69208.4|69188.4|69242.7|69222.7|69248.1|69228.1|69179.9|69159.9|784
1585061400000|2020-03-24 14:50:00|69242.4|69222.4|69172.7|69152.7|69245|69225|69167.1|69147.1|808
1585061700000|2020-03-24 14:55:00|69170.7|69150.7|69238.5|69218.5|69248|69228|69158.2|69138.2|781
1585062000000|2020-03-24 15:00:00|69238.6|69218.6|69257.7|69237.7|69283.7|69265.1|69232.3|69212.3|787
1585062300000|2020-03-24 15:05:00|69258.1|69238.1|69314.8|69294.8|69332.3|69312.3|69258.1|69238.1|788
1585062600000|2020-03-24 15:10:00|69314.7|69294.7|69260.5|69240.5|69328.9|69309.8|69252.3|69232.3|781
1585062900000|2020-03-24 15:15:00|69259.9|69239.9|69218.6|69198.6|69305.2|69285.2|69216.3|69196.3|776
1585063200000|2020-03-24 15:20:00|69218.8|69198.8|69170.4|69150.4|69236.9|69216.9|69154.6|69134.6|769
1585063500000|2020-03-24 15:25:00|69170.6|69150.6|69193|69173|69206.4|69186.4|69135.7|69115.7|782
1585063800000|2020-03-24 15:30:00|69193.1|69173.1|69205.7|69185.7|69257.9|69237.9|69168|69148|791
1585064100000|2020-03-24 15:35:00|69205.4|69185.4|69318.8|69298.8|69322.6|69302.6|69199.3|69179.3|808
1585064400000|2020-03-24 15:40:00|69337.1|69317.1|69286.2|69266.2|69340.9|69320.9|69276.2|69256.2|796
1585064700000|2020-03-24 15:45:00|69291|69271|69251.7|69231.7|69297.7|69277.7|69200.1|69180.1|798
1585065000000|2020-03-24 15:50:00|69252.1|69232.1|69235.7|69215.7|69275.5|69255.5|69177.2|69157.2|806
1585065300000|2020-03-24 15:55:00|69236.1|69216.1|69185.8|69165.8|69266.5|69246.5|69142.6|69122.6|813
1585065600000|2020-03-24 16:00:00|69186.2|69166.2|69110|69090|69212.2|69192.2|69091.7|69071.7|810
1585065900000|2020-03-24 16:05:00|69109.2|69089.2|69087.1|69067.1|69118.8|69098.8|69024.3|69004.3|791
1585066200000|2020-03-24 16:10:00|69086|69066|69114.7|69094.7|69133.8|69113.8|69036.1|69016.1|777
1585066500000|2020-03-24 16:15:00|69114.5|69094.5|69161|69141|69170.7|69150.7|69087|69067|800
1585066800000|2020-03-24 16:20:00|69163.5|69143.5|69181.6|69154.7|69205.4|69184.9|69150|69130|809
1585067100000|2020-03-24 16:25:00|69181|69153.9|69231.4|69209|69249.7|69229.7|69158.1|69132|836
1585067400000|2020-03-24 16:30:00|69231.2|69209.3|69234.7|69214.7|69253.7|69233.7|69168.6|69148.5|817
1585067700000|2020-03-24 16:35:00|69240.1|69220.1|69252.7|69227.5|69257.4|69237.4|69220.9|69198.2|822
1585068000000|2020-03-24 16:40:00|69252.3|69227|69288.4|69268.4|69330|69299|69250.8|69227|802
1585068300000|2020-03-24 16:45:00|69288.3|69268.3|69258|69230.5|69291.8|69271.8|69219.3|69197.3|826
1585068600000|2020-03-24 16:50:00|69258.3|69230.4|69197.8|69177.8|69263.2|69243.2|69174.2|69153.9|799
1585068900000|2020-03-24 16:55:00|69198.1|69178.1|69197.3|69177.3|69211.5|69191.5|69163|69143|763
1585069200000|2020-03-24 17:00:00|69198.1|69178.1|69259|69239|69305|69285|69183.7|69163.6|789
1585069500000|2020-03-24 17:05:00|69258.9|69238.9|69189.6|69169.6|69273|69253|69184.7|69164.7|798
1585069800000|2020-03-24 17:10:00|69191.7|69171.7|69226.1|69206.1|69228.1|69208.1|69177.1|69157.1|735
1585070100000|2020-03-24 17:15:00|69226.2|69206.2|69259.8|69239.8|69262.5|69242.5|69225.4|69205.4|692
1585070400000|2020-03-24 17:20:00|69259.6|69239.6|69274.2|69254.2|69286.3|69266.3|69254.5|69234.5|731
1585070700000|2020-03-24 17:25:00|69273.1|69253.1|69342.1|69322.1|69343.5|69323.5|69273.1|69253.1|780
1585071000000|2020-03-24 17:30:00|69341.2|69321.2|69291.7|69271.7|69373.6|69353.6|69291.5|69271.5|768
1585071300000|2020-03-24 17:35:00|69293.5|69273.5|69353.4|69333.4|69353.8|69333.8|69275.6|69255.6|707
1585071600000|2020-03-24 17:40:00|69350.2|69330.2|69407|69387|69434.3|69414.3|69340.9|69320.9|744
1585071900000|2020-03-24 17:45:00|69407.6|69387.6|69396.3|69376.3|69425.6|69405.6|69351.4|69331.4|719
1585072200000|2020-03-24 17:50:00|69395.3|69375.3|69401|69381|69419.6|69399.6|69390.7|69370.7|672
1585072500000|2020-03-24 17:55:00|69400.8|69380.8|69414.6|69394.6|69435.2|69415.2|69386.8|69366.8|708
1585072800000|2020-03-24 18:00:00|69412.9|69392.9|69408.1|69388.1|69434.9|69414.9|69400|69380|763
1585073100000|2020-03-24 18:05:00|69408.5|69388.5|69429.6|69409.6|69447.5|69427.5|69405.3|69385.3|748
1585073400000|2020-03-24 18:10:00|69429.7|69409.7|69397.3|69377.3|69443.6|69423.6|69395.4|69375.4|714
1585073700000|2020-03-24 18:15:00|69398.4|69378.4|69378.2|69358.2|69400.2|69380.2|69363.7|69343.7|747
1585074000000|2020-03-24 18:20:00|69378.9|69358.9|69354.2|69334.2|69379.2|69359.2|69338.7|69318.7|748
1585074300000|2020-03-24 18:25:00|69354.4|69334.4|69329.1|69309.1|69376.5|69356.5|69324.8|69304.8|753
1585074600000|2020-03-24 18:30:00|69329|69309|69344.3|69324.3|69347.2|69327.2|69311.3|69291.3|778
1585074900000|2020-03-24 18:35:00|69344.5|69324.5|69413.6|69393.6|69432.3|69411.8|69343.4|69323.4|772
1585075200000|2020-03-24 18:40:00|69411.7|69391.7|69420.3|69399.2|69433.6|69413.6|69405.1|69385.1|735
1585075500000|2020-03-24 18:45:00|69414.4|69394.4|69438.7|69418.7|69458.2|69437.6|69412.4|69392.4|716
1585075800000|2020-03-24 18:50:00|69439|69419|69428.2|69407.2|69454.7|69431.5|69422.6|69402.2|729
1585076100000|2020-03-24 18:55:00|69430.6|69410.1|69398.1|69378.1|69446.9|69425.5|69387.7|69367.7|793
1585076400000|2020-03-24 19:00:00|69402.5|69382.5|69455.8|69435.8|69457.2|69437.2|69399.5|69379.5|766
1585076700000|2020-03-24 19:05:00|69449.3|69429.3|69450.5|69430.5|69455.8|69435.8|69426.9|69406.9|740
1585077000000|2020-03-24 19:10:00|69450.7|69430.7|69506.2|69481|69508.3|69481|69441.4|69421.4|779
1585077300000|2020-03-24 19:15:00|69506.1|69480.7|69496.4|69473.3|69513.1|69487.9|69494|69470.7|780
1585077600000|2020-03-24 19:20:00|69497.1|69473.5|69509.3|69487.8|69510.7|69487.9|69471.4|69451|801
1585077900000|2020-03-24 19:25:00|69508.6|69484.9|69500.8|69480.8|69516.4|69493.5|69495.2|69475.2|726
1585078200000|2020-03-24 19:30:00|69500.7|69480.7|69469.7|69443.6|69501.7|69481.7|69467.3|69440.2|744
1585078500000|2020-03-24 19:35:00|69469.8|69443.7|69442.7|69420.2|69485|69459.5|69424.6|69400|767
1585078800000|2020-03-24 19:40:00|69442.6|69419.8|69439.1|69414.3|69472.6|69447|69436.1|69412.7|758
1585079100000|2020-03-24 19:45:00|69438.9|69414.2|69456.2|69431.6|69487.6|69461|69434.7|69409.4|788
1585079400000|2020-03-24 19:50:00|69456.7|69429.4|69400.7|69375.7|69469.5|69444.4|69399.2|69372|804
1585079700000|2020-03-24 19:55:00|69400.5|69376.6|69314.4|69294.4|69402.9|69377.7|69299.2|69279.2|786
1585080000000|2020-03-24 20:00:00|69315.1|69295.1|69310.3|69290.3|69326.8|69306.8|69292.1|69272.1|643
1585080300000|2020-03-24 20:05:00|69310.6|69290.6|69319.2|69299.2|69322.5|69302.5|69296.8|69276.8|545
1585080600000|2020-03-24 20:10:00|69319.5|69299.5|69341.6|69321.6|69342.2|69322.2|69314|69294|490
1585080900000|2020-03-24 20:15:00|69341.4|69321.4|69331.4|69311.4|69353.6|69333.1|69327.5|69307.5|469
1585081200000|2020-03-24 20:20:00|69331.1|69311.1|69320|69300|69331.8|69311.8|69311|69291|482
1585081500000|2020-03-24 20:25:00|69319.6|69299.6|69284.9|69255.7|69323|69301.6|69282.5|69254.4|562
1585081800000|2020-03-24 20:30:00|69283.7|69256.8|69248.6|69220|69288.3|69257.9|69212.3|69185.5|657
1585082100000|2020-03-24 20:35:00|69250.2|69219.9|69257|69230.1|69271.1|69237.5|69244.9|69213.9|572
1585082400000|2020-03-24 20:40:00|69256.1|69231.3|69257.3|69227.7|69292.8|69261.3|69256|69227.4|561
1585082700000|2020-03-24 20:45:00|69256.4|69228.1|69181.2|69143.5|69271.8|69230.9|69174.9|69136.3|652
1585083000000|2020-03-24 20:50:00|69180.6|69144.3|69163.9|69136|69207.7|69171.1|69153.7|69124|656
1585083300000|2020-03-24 20:55:00|69165.2|69136.6|69237.5|69178.6|69256.3|69195.3|69161.7|69122.3|556
1585083600000|2020-03-24 21:00:00|69231.3|69184.5|69314.1|69245.1|69336.4|69276.7|69220.8|69166.5|153
1585083900000|2020-03-24 21:05:00|69313.7|69244.7|69334.2|69265.2|69366.2|69307.6|69284.9|69215.9|292
1585084200000|2020-03-24 21:10:00|69326.3|69257.3|69270.1|69207.3|69368.6|69308.2|69240.8|69171.8|309
1585084500000|2020-03-24 21:15:00|69269.2|69207.4|69244.2|69175.2|69271|69211|69234.3|69165.3|205
1585084800000|2020-03-24 21:20:00|69234.3|69165.3|69229.8|69160.8|69256.7|69187.7|69212.1|69143.1|201
1585085100000|2020-03-24 21:25:00|69228.6|69159.6|69252.2|69183.2|69256.8|69187.8|69224.3|69155.3|252
1585085400000|2020-03-24 21:30:00|69249.7|69180.7|69254.2|69185.2|69262.9|69193.9|69239.2|69170.2|180
1585085700000|2020-03-24 21:35:00|69249.6|69180.6|69251.3|69182.3|69277.1|69208.1|69233.2|69164.2|270
1585086000000|2020-03-24 21:40:00|69256.8|69187.8|69237.4|69168.4|69256.8|69187.8|69228.1|69159.1|273
1585086300000|2020-03-24 21:45:00|69238.1|69169.1|69290.7|69221.7|69322.4|69257|69229.3|69160.3|424
1585086600000|2020-03-24 21:50:00|69291.7|69222.7|69251.8|69182.8|69297.5|69228.5|69246.8|69177.8|331
1585086900000|2020-03-24 21:55:00|69250.1|69181.1|69255|69186|69274.8|69205.8|69250.1|69181.1|297
1585087200000|2020-03-24 22:00:00|69258.9|69189.9|69208.3|69154.7|69274|69205|69192.6|69146.2|598
1585087500000|2020-03-24 22:05:00|69208.4|69154.8|69175|69131.2|69217.2|69174.1|69172.2|69130.1|466
1585087800000|2020-03-24 22:10:00|69176.7|69129.3|69167.9|69125.7|69188.9|69145.5|69165.6|69116.5|415
1585088100000|2020-03-24 22:15:00|69167.1|69127.3|69166.9|69121.6|69175.6|69130|69155.3|69108.6|459
1585088400000|2020-03-24 22:20:00|69167|69121.5|69139.4|69092|69179|69130.8|69138.6|69087.2|398
1585088700000|2020-03-24 22:25:00|69139.1|69092.8|69108.4|69073.5|69140.6|69093.3|69097.5|69055.7|582
1585089000000|2020-03-24 22:30:00|69108.8|69069.5|69120.2|69075.9|69145.5|69099.4|69108.8|69065.4|488
1585089300000|2020-03-24 22:35:00|69120|69075.8|69086.9|69039.5|69122.9|69081.3|69069.7|69024.4|612
1585089600000|2020-03-24 22:40:00|69083.4|69042.9|69127.3|69073.9|69134.5|69088.6|69080.7|69036.7|684
1585089900000|2020-03-24 22:45:00|69126.1|69075.4|69087.5|69039.6|69140.7|69099.6|69082.5|69034.1|644
1585090200000|2020-03-24 22:50:00|69086.8|69039.9|69093.9|69045.2|69113.3|69062.4|69086.2|69039.9|613
1585090500000|2020-03-24 22:55:00|69097.2|69043.4|69081.2|69034.4|69097.2|69046.9|69055|69016.9|571
1585090800000|2020-03-24 23:00:00|69080.5|69032.8|69082.9|69051.9|69095.8|69056.8|69058.1|69018.3|622
1585091100000|2020-03-24 23:05:00|69085.1|69055.7|69059.3|69023|69090.9|69064.6|69038.1|69008.6|569
1585091400000|2020-03-24 23:10:00|69056.6|69023.8|69071.3|69032.8|69079.8|69044.6|69046.9|69010|528
1585091700000|2020-03-24 23:15:00|69073.1|69030.9|69067.3|69047.3|69073.1|69050.6|69056.9|69030.9|432
1585092000000|2020-03-24 23:20:00|69067.1|69047.1|69110.7|69090.7|69110.7|69090.7|69063.6|69040.6|597
1585092300000|2020-03-24 23:25:00|69110.6|69090.6|69144.8|69124.8|69148.8|69128.8|69109.1|69089.1|609
1585092600000|2020-03-24 23:30:00|69144.6|69124.6|69104.1|69084.1|69147.5|69127.5|69082.8|69061.7|671
1585092900000|2020-03-24 23:35:00|69105|69085|69109.3|69087.9|69119.5|69099.2|69094|69073.7|632
1585093200000|2020-03-24 23:40:00|69108.6|69087.6|69079.4|69059.4|69112.9|69092.9|69075.6|69053.6|649
1585093500000|2020-03-24 23:45:00|69079.6|69059.6|69085.9|69059.1|69100.4|69069.7|69079.6|69053.8|521
1585093800000|2020-03-24 23:50:00|69089.3|69056.3|69095.2|69060.7|69102.7|69067|69069.4|69039|569
1585094100000|2020-03-24 23:55:00|69095.1|69060.8|69155.9|69126.8|69161.6|69129.9|69084.6|69055.2|766
1585094400000|2020-03-25 00:00:00|69157.6|69125.8|69202.3|69166.5|69234.4|69193.1|69131.1|69097.5|823
1585094700000|2020-03-25 00:05:00|69203.3|69167.2|69196.5|69160.2|69203.8|69167.2|69158|69122.5|804
1585095000000|2020-03-25 00:10:00|69196.4|69159.1|69197.3|69161.9|69202.7|69167.5|69169.6|69132.4|767
1585095300000|2020-03-25 00:15:00|69197.1|69161|69165.7|69130.4|69200|69162.5|69153.2|69115|770
1585095600000|2020-03-25 00:20:00|69165.6|69130.3|69206.6|69171.4|69208.1|69174.5|69148|69110.5|738
1585095900000|2020-03-25 00:25:00|69205.9|69172.5|69207.7|69175.7|69228.6|69193.7|69196.4|69162.5|754
1585096200000|2020-03-25 00:30:00|69208.8|69175.4|69253.9|69220|69278.5|69243.5|69196.7|69160.8|776
1585096500000|2020-03-25 00:35:00|69253.8|69219.5|69265.7|69231.6|69285|69247.4|69243.2|69204.3|786
1585096800000|2020-03-25 00:40:00|69265.4|69231.7|69259.2|69225.4|69279.1|69244.7|69237|69203.1|746
1585097100000|2020-03-25 00:45:00|69259.5|69225.6|69224.3|69190.4|69264.3|69230.9|69218.7|69183.2|729
1585097400000|2020-03-25 00:50:00|69224.7|69190.1|69236.7|69197.4|69409.2|69369.4|69222.2|69188.4|850
1585097700000|2020-03-25 00:55:00|69238.6|69190|69234.6|69199.5|69302|69266.3|69222.5|69175.1|833
1585098000000|2020-03-25 01:00:00|69234.3|69199.3|69198.2|69178.2|69256.7|69231.1|69197.5|69176.9|809
1585098300000|2020-03-25 01:05:00|69198.3|69178.3|69181.8|69144.4|69201.1|69178.3|69164.5|69142.5|788
1585098600000|2020-03-25 01:10:00|69181.9|69145.1|69184.9|69147.2|69203.8|69174.4|69162.7|69130|824
1585098900000|2020-03-25 01:15:00|69183|69147.3|69230|69195.2|69233.5|69196.9|69170.9|69135.3|781
1585099200000|2020-03-25 01:20:00|69230.4|69195.3|69198.5|69166.1|69248.3|69213.3|69194.3|69160.1|751
1585099500000|2020-03-25 01:25:00|69195.8|69164.3|69171.7|69138.9|69198.9|69166.6|69150.8|69116.5|776
1585099800000|2020-03-25 01:30:00|69171.6|69138.8|69166.3|69134|69200.1|69163.4|69162.9|69129.9|789
1585100100000|2020-03-25 01:35:00|69167|69134.3|69167.6|69136.7|69202.8|69169.6|69162.5|69130.2|771
1585100400000|2020-03-25 01:40:00|69167.9|69137.1|69162|69127.6|69188.4|69151.1|69157.7|69124.6|710
1585100700000|2020-03-25 01:45:00|69161.8|69127.4|69127.2|69097.8|69169.7|69135.2|69127.2|69096.3|763
1585101000000|2020-03-25 01:50:00|69127|69097.4|69135.5|69098.8|69144.1|69107.2|69122.7|69089.3|775
1585101300000|2020-03-25 01:55:00|69135.7|69098.5|69115.7|69078.1|69136.9|69101.7|69100.1|69064|772
1585101600000|2020-03-25 02:00:00|69115.4|69078.5|69134.3|69097.5|69150.1|69113.3|69109.8|69070.7|799
1585101900000|2020-03-25 02:05:00|69133.6|69098.2|69119.2|69082.6|69144.1|69104.1|69111.2|69074.3|728
1585102200000|2020-03-25 02:10:00|69118.6|69082|69139.8|69102.7|69141.1|69104.9|69108.1|69072.4|733
1585102500000|2020-03-25 02:15:00|69140.1|69102.9|69137.6|69098.1|69144.2|69107.6|69104.9|69066.4|716
1585102800000|2020-03-25 02:20:00|69138.6|69098.8|69122.8|69083.5|69139.4|69101.3|69103|69065.5|597
1585103100000|2020-03-25 02:25:00|69122.6|69082.6|69121|69080.8|69123.3|69087.8|69092.2|69056.4|678
1585103400000|2020-03-25 02:30:00|69119.7|69082.2|69123.1|69084.3|69138.8|69102|69117.9|69079.8|693
1585103700000|2020-03-25 02:35:00|69123.2|69085.2|69141.4|69104.1|69165.3|69125.7|69113.8|69074.5|728
1585104000000|2020-03-25 02:40:00|69142|69103.4|69131.2|69092.2|69142.9|69103.7|69111.2|69071.7|754
1585104300000|2020-03-25 02:45:00|69131.1|69091.7|69094.5|69058.4|69131.4|69093.5|69092.4|69056.5|747
1585104600000|2020-03-25 02:50:00|69094.8|69058.3|69077.4|69037.2|69097.1|69059.8|69062.5|69027.3|711
1585104900000|2020-03-25 02:55:00|69078.5|69036|69007|68970|69078.5|69038.6|69001.1|68968.8|727
1585105200000|2020-03-25 03:00:00|69008|68970.1|69052.5|69015.7|69071.2|69032.6|69007.8|68969.3|772
1585105500000|2020-03-25 03:05:00|69051.8|69015.3|69053.9|69012.5|69069.9|69032.3|69042.8|69003.1|795
1585105800000|2020-03-25 03:10:00|69053.5|69012.4|69094.1|69053.5|69094.8|69054.3|69047.5|69006.8|762
1585106100000|2020-03-25 03:15:00|69093.4|69054|69085.6|69043.2|69105.8|69065.9|69075.3|69034.8|761
1585106400000|2020-03-25 03:20:00|69085|69043.1|69085.9|69064.1|69106.3|69065.9|69076|69035|748
1585106700000|2020-03-25 03:25:00|69086.7|69064.7|69100.6|69080.5|69107.7|69082.8|69078.7|69057.7|778
1585107000000|2020-03-25 03:30:00|69101.3|69079.1|69091|69071|69103.4|69081.9|69086.9|69064.9|711
1585107300000|2020-03-25 03:35:00|69091.3|69071.3|69061.2|69031.4|69091.9|69071.9|69060.6|69029.1|620
1585107600000|2020-03-25 03:40:00|69055.2|69028.2|69059.5|69027.6|69072.9|69037|69036|69005.7|667
1585107900000|2020-03-25 03:45:00|69060.5|69027.5|69076.1|69044.8|69079.4|69048.1|69048.7|69016.3|724
1585108200000|2020-03-25 03:50:00|69074.4|69043.8|69105.9|69075.9|69112.9|69085.8|69069.7|69037.5|730
1585108500000|2020-03-25 03:55:00|69106.1|69073.9|69099.3|69068.3|69112.5|69082.6|69092|69065|760
1585108800000|2020-03-25 04:00:00|69099.6|69068.5|69104.5|69072.2|69111.6|69086.2|69094.6|69063.7|732
1585109100000|2020-03-25 04:05:00|69104.3|69072.4|69100.2|69069.3|69111.3|69084.1|69099.5|69067.8|683
1585109400000|2020-03-25 04:10:00|69101.1|69069.8|69108.9|69078.9|69110|69082.2|69094.4|69064.6|653
1585109700000|2020-03-25 04:15:00|69109|69079|69090.6|69060.8|69110.3|69085.5|69088.6|69055.6|681
1585110000000|2020-03-25 04:20:00|69090.2|69059.5|69092.6|69066.1|69098.6|69068.7|69071.2|69039|733
1585110300000|2020-03-25 04:25:00|69092.8|69064.8|69102.7|69074.2|69106.4|69078.5|69089.8|69061.3|626
1585110600000|2020-03-25 04:30:00|69102.1|69073.5|69109.9|69080.1|69112.7|69085.3|69102|69071.6|600
1585110900000|2020-03-25 04:35:00|69108.9|69080.4|69133.3|69102.2|69136.8|69103.5|69103.9|69072.6|679
1585111200000|2020-03-25 04:40:00|69133.2|69102.1|69126.3|69096.6|69136.8|69105.4|69107.4|69073|767
1585111500000|2020-03-25 04:45:00|69126.1|69095.3|69131.1|69093.1|69132.4|69099|69099.3|69077.4|775
1585111800000|2020-03-25 04:50:00|69131.4|69093.8|69105.4|69066.9|69131.7|69093.8|69102.6|69062.1|782
1585112100000|2020-03-25 04:55:00|69105.5|69067|69081.3|69039.3|69128.6|69091.6|69077.8|69036.8|784
1585112400000|2020-03-25 05:00:00|69081.6|69040.7|69149.6|69107.2|69155.1|69113.9|69068.1|69026.9|806
1585112700000|2020-03-25 05:05:00|69149|69107|69160.2|69121.1|69162.4|69123|69109.6|69067.7|763
1585113000000|2020-03-25 05:10:00|69160.3|69120.5|69130.4|69089.7|69165.2|69126.3|69110.7|69070.1|810
1585113300000|2020-03-25 05:15:00|69136.9|69095.1|69149.7|69111.7|69156.9|69118.6|69113.9|69075.5|780
1585113600000|2020-03-25 05:20:00|69149.5|69111.9|69170|69131.9|69204.1|69163.8|69149.5|69111.9|747
1585113900000|2020-03-25 05:25:00|69169.4|69132.3|69167.8|69130.7|69196.4|69158|69164.2|69126|763
1585114200000|2020-03-25 05:30:00|69168.1|69130.2|69134.1|69096.3|69168.1|69130.4|69132.3|69095.4|764
1585114500000|2020-03-25 05:35:00|69137.5|69101.1|69122|69086.6|69139.5|69101.6|69120.6|69085.1|697
1585114800000|2020-03-25 05:40:00|69119.2|69084.4|69107.1|69071.7|69136.7|69099.2|69105|69070|734
1585115100000|2020-03-25 05:45:00|69106.6|69071.5|69074.6|69039.4|69107.9|69072.1|69065.6|69030.6|683
1585115400000|2020-03-25 05:50:00|69074.1|69039.8|69100.6|69064.5|69104.3|69072.2|69074.1|69039.8|658
1585115700000|2020-03-25 05:55:00|69100.7|69064.2|69046.8|69009.5|69109.3|69074|69035.2|69001|725
1585116000000|2020-03-25 06:00:00|69045.1|69007.6|69025.3|68989.5|69067.8|69033.2|69012.7|68977.7|830
1585116300000|2020-03-25 06:05:00|69024.5|68989|69007.8|68976.1|69045|69011.2|69001.5|68967.9|798
1585116600000|2020-03-25 06:10:00|69009.4|68976.6|69032.6|68998.7|69048.1|69016.4|69002.6|68971.5|797
1585116900000|2020-03-25 06:15:00|69033|69000|69027.8|68995.3|69040.5|69007.5|69018|68985.7|766
1585117200000|2020-03-25 06:20:00|69028|68996|69027|68993.5|69039.3|69004.1|69013.9|68981|717
1585117500000|2020-03-25 06:25:00|69027.1|68993.8|69029.9|68996.7|69036.3|69004|69022.5|68990.4|702
1585117800000|2020-03-25 06:30:00|69029.6|68996.9|69031.6|69001|69039.6|69006.9|69004.4|68971.5|742
1585118100000|2020-03-25 06:35:00|69030.8|69000.8|69086.8|69055.4|69087.9|69055.4|69020.1|68989.2|779
1585118400000|2020-03-25 06:40:00|69086.6|69054.5|69080.1|69049.7|69088.1|69055.6|69042.7|69013.1|823
1585118700000|2020-03-25 06:45:00|69079.6|69049.3|69081.5|69048.8|69102.8|69072.5|69068.9|69040.3|716
1585119000000|2020-03-25 06:50:00|69082.3|69050.3|69094.2|69065|69101.1|69067.4|69072.3|69041.9|718
1585119300000|2020-03-25 06:55:00|69094.7|69064.7|69045.8|69009.9|69094.7|69065.9|69022.6|68997.1|781
1585119600000|2020-03-25 07:00:00|69043.1|69007|69015|68985.5|69072.1|69036.4|68993.9|68963.8|837
1585119900000|2020-03-25 07:05:00|69014.9|68985.4|69004.4|68976.7|69025.7|68997.7|68990.4|68966.2|797
1585120200000|2020-03-25 07:10:00|69005|68977.2|69007.3|68987.3|69010.9|68988.6|68989.6|68963.5|776
1585120500000|2020-03-25 07:15:00|69008.2|68982.9|68997.9|68977.9|69018.6|68995.1|68994.8|68972.7|789
1585120800000|2020-03-25 07:20:00|69000.5|68980.5|68999.1|68978.1|69012.5|68992.5|68993.6|68973.6|709
1585121100000|2020-03-25 07:25:00|69000|68978.2|69003.5|68981.4|69019.6|68999|68994.2|68974.2|740
1585121400000|2020-03-25 07:30:00|69003.7|68981.5|68994|68973.5|69017.9|68993.9|68993.5|68973.5|807
1585121700000|2020-03-25 07:35:00|68995.1|68974.5|68978.7|68958.7|68999.1|68978.7|68886.8|68866.4|830
1585122000000|2020-03-25 07:40:00|68977.8|68957.8|69016.9|68996.9|69023.3|69003.3|68968.4|68948.4|752
1585122300000|2020-03-25 07:45:00|69016.8|68996.8|69058.6|69038.6|69071.7|69051.7|69016.8|68996.8|730
1585122600000|2020-03-25 07:50:00|69053.3|69033.3|69017|68997|69057.2|69037.2|69000.9|68980.9|712
1585122900000|2020-03-25 07:55:00|69017.6|68997.6|69100.7|69080.7|69109|69089|69013.7|68993.7|757
1585123200000|2020-03-25 08:00:00|69100.6|69080.6|69124.9|69104.9|69190.9|69170.4|69065.8|69045.8|811
1585123500000|2020-03-25 08:05:00|69123.9|69103.9|69084.9|69064.9|69135.5|69115.5|69067.6|69047.6|803
1585123800000|2020-03-25 08:10:00|69082.8|69062.8|69110.1|69090.1|69129|69109|69082|69062|810
1585124100000|2020-03-25 08:15:00|69109.6|69089.6|69024.1|69004.1|69111.6|69091.6|69024.1|69004.1|790
1585124400000|2020-03-25 08:20:00|69022.8|69002.8|69054.1|69034.1|69054.2|69034.2|69002.5|68982.5|783
1585124700000|2020-03-25 08:25:00|69053.9|69033.9|69037.6|69017.6|69053.9|69033.9|69008.8|68988.8|782
1585125000000|2020-03-25 08:30:00|69037.5|69017.5|68996.3|68976.3|69037.7|69017.7|68979.7|68959.7|770
1585125300000|2020-03-25 08:35:00|68993.3|68973.3|69003.2|68983.2|69009.2|68989.2|68926.9|68906.9|792
1585125600000|2020-03-25 08:40:00|69002.7|68982.7|68956.3|68936.3|69018.1|68998.1|68940.4|68920.4|786
1585125900000|2020-03-25 08:45:00|68954.7|68934.7|68952.2|68930|69002.3|68982.3|68939.1|68918|805
1585126200000|2020-03-25 08:50:00|68948.8|68928.6|68937.2|68915.9|68963.6|68943.2|68867.2|68845.6|830
1585126500000|2020-03-25 08:55:00|68940|68920|68925.3|68901.5|68962.6|68938.5|68901|68877.9|773
1585126800000|2020-03-25 09:00:00|68925.5|68901.7|68921.7|68901.7|68958.5|68938.1|68919.8|68899.8|802
1585127100000|2020-03-25 09:05:00|68922.1|68902.1|68885.6|68865.6|68959.4|68939.4|68856.8|68836.2|789
1585127400000|2020-03-25 09:10:00|68885.5|68865.5|68897.7|68877.7|68914.5|68894.5|68858.3|68838.3|774
1585127700000|2020-03-25 09:15:00|68897.9|68877.9|68867.2|68847.2|68898.5|68878.5|68844.7|68824.7|751
1585128000000|2020-03-25 09:20:00|68868|68848|68905.3|68885.3|68919.2|68899.2|68868|68848|754
1585128300000|2020-03-25 09:25:00|68905.2|68885.2|68925.1|68905.1|68939.2|68919.2|68883.9|68863.9|708
1585128600000|2020-03-25 09:30:00|68925.3|68905.3|68924.1|68904.1|68944.6|68924.6|68910|68890|726
1585128900000|2020-03-25 09:35:00|68923.8|68903.8|68916.6|68896.6|68937.4|68917.4|68887.6|68867.6|725
1585129200000|2020-03-25 09:40:00|68916|68896|68847.8|68827.8|68916.1|68896.1|68843.1|68823.1|776
1585129500000|2020-03-25 09:45:00|68847|68827|68862.4|68842.4|68883|68863|68826.8|68806.8|743
1585129800000|2020-03-25 09:50:00|68862.7|68842.7|68873.7|68853.7|68877.4|68857.4|68845.2|68825.2|767
1585130100000|2020-03-25 09:55:00|68875.8|68855.8|68867.2|68847.2|68884.3|68864.3|68863.6|68843.6|742
1585130400000|2020-03-25 10:00:00|68867.1|68847.1|68880|68860|68886|68866|68851.4|68831.4|761
1585130700000|2020-03-25 10:05:00|68882.7|68862.7|68886|68866|68917.4|68897.4|68876.7|68856.7|733
1585131000000|2020-03-25 10:10:00|68885.4|68865.4|68910.8|68890.8|68928.2|68908.2|68883.4|68863.4|741
1585131300000|2020-03-25 10:15:00|68911.1|68891.1|68899.2|68879.2|68931.2|68911.2|68895.3|68875.3|752
1585131600000|2020-03-25 10:20:00|68899.4|68879.4|68879.2|68859.2|68910|68890|68872.2|68852.2|764
1585131900000|2020-03-25 10:25:00|68878.5|68858.5|68854.9|68834.9|68905.1|68885.1|68837.6|68817.6|785
1585132200000|2020-03-25 10:30:00|68854.7|68834.7|68940|68920|68962.4|68942.4|68853.6|68833.6|775
1585132500000|2020-03-25 10:35:00|68939.8|68919.8|69038.8|69016.5|69086.7|69060.3|68919.6|68899.6|815
1585132800000|2020-03-25 10:40:00|69035.8|69012|69022.2|69001|69036.7|69012|68975.8|68952.5|846
1585133100000|2020-03-25 10:45:00|69021.8|69001.8|69104.8|69084.8|69107|69087|69009.9|68989.5|812
1585133400000|2020-03-25 10:50:00|69105.1|69085.1|69099.4|69079.4|69119.3|69097.9|69054.1|69034.1|798
1585133700000|2020-03-25 10:55:00|69099.9|69079.9|69107.8|69085.7|69120.3|69100.3|69063.4|69040.4|779
1585134000000|2020-03-25 11:00:00|69112.2|69089.7|69075.3|69055.3|69152.7|69131|69031.8|69009.1|835
1585134300000|2020-03-25 11:05:00|69072.3|69050.5|69065.7|69045.7|69079.9|69059.6|69009.1|68988.4|802
1585134600000|2020-03-25 11:10:00|69070.6|69050.6|69110.2|69090.2|69110.2|69090.2|69041.1|69021.1|779
1585134900000|2020-03-25 11:15:00|69109.9|69089.9|69070.1|69050.1|69109.9|69089.9|69054.9|69034.9|773
1585135200000|2020-03-25 11:20:00|69069.9|69049.9|69034.4|69014.4|69072.6|69052.6|69018.4|68998.4|751
1585135500000|2020-03-25 11:25:00|69034.5|69014.5|68996.9|68976.9|69036.8|69016.8|68983.3|68963.3|746
1585135800000|2020-03-25 11:30:00|68996.3|68976.3|69008.3|68988.3|69011.5|68991.5|68977.7|68957.7|744
1585136100000|2020-03-25 11:35:00|69008.2|68988.2|68989.8|68969.8|69008.6|68988.6|68972.2|68952.2|723
1585136400000|2020-03-25 11:40:00|68990.1|68970.1|68999.9|68979.9|69010.9|68990.9|68969.1|68949.1|701
1585136700000|2020-03-25 11:45:00|68999.5|68979.5|69020.1|69000.1|69020.2|69000.2|68971.4|68951.4|716
1585137000000|2020-03-25 11:50:00|69022.8|69002.8|69032.4|69012.4|69050.5|69030.5|69022.7|69002.7|704
1585137300000|2020-03-25 11:55:00|69031.1|69011.1|69081.2|69061.2|69094.9|69074.9|69029.7|69009.7|744
1585137600000|2020-03-25 12:00:00|69080.6|69060.6|69071.3|69051.3|69119.7|69099.7|69037.9|69017.9|779
1585137900000|2020-03-25 12:05:00|69071.2|69051.2|69104.5|69084.5|69104.5|69084.5|69036.1|69016.1|748
1585138200000|2020-03-25 12:10:00|69103.5|69083.5|69084.9|69064.9|69116.8|69096.8|69065.1|69045.1|758
1585138500000|2020-03-25 12:15:00|69088.3|69068.3|69116.4|69096.4|69141.4|69121.4|69088.3|69068.3|783
1585138800000|2020-03-25 12:20:00|69112.6|69092.6|69091.3|69071.3|69120.7|69100.7|69084.7|69064.7|792
1585139100000|2020-03-25 12:25:00|69091|69071|69078.4|69023.2|69111|69091|69058|69019.7|655
1585139400000|2020-03-25 12:30:00|69078.1|69026.8|69072.2|69052.2|69107.1|69087.1|69037.6|69017.1|763
1585139700000|2020-03-25 12:35:00|69069.9|69049.9|69126.3|69106.3|69159.3|69139.3|69069.9|69049.9|787
1585140000000|2020-03-25 12:40:00|69126|69106|69119.2|69099.2|69128.8|69108.8|69080.8|69060.8|797
1585140300000|2020-03-25 12:45:00|69113.8|69093.8|69101.8|69081.8|69141.4|69121.4|69080.5|69060.5|776
1585140600000|2020-03-25 12:50:00|69101.6|69081.6|69068.9|69048.9|69120.3|69100.3|69056.4|69036.4|776
1585140900000|2020-03-25 12:55:00|69063.3|69043.3|69028.7|69008.7|69065.2|69045.2|68989.5|68969.5|774
1585141200000|2020-03-25 13:00:00|69028.6|69008.6|69010.2|68990.2|69063.2|69043.2|68988.7|68968.7|783
1585141500000|2020-03-25 13:05:00|69010.3|68990.3|69026.3|69006.3|69052.8|69032.8|68991.6|68971.6|746
1585141800000|2020-03-25 13:10:00|69029.4|69009.4|68982.6|68962.6|69043.4|69023.4|68952.4|68932.4|763
1585142100000|2020-03-25 13:15:00|68984.8|68964.8|69012.8|68992.8|69027.1|69007.1|68984.8|68964.8|727
1585142400000|2020-03-25 13:20:00|69011.8|68991.8|68992.5|68972.5|69012.7|68992.7|68973.1|68953.1|735
1585142700000|2020-03-25 13:25:00|68991.7|68971.7|68977.8|68957.8|69007.8|68987.8|68964.8|68944.8|758
1585143000000|2020-03-25 13:30:00|68979.3|68959.3|69024.1|69004.1|69045|69025|68978.2|68958.2|804
1585143300000|2020-03-25 13:35:00|69021.5|69001.5|69029.9|69009.9|69050.8|69030.8|68989|68969|810
1585143600000|2020-03-25 13:40:00|69030.3|69010.3|69083.8|69063.8|69088.5|69068.5|69027.8|69007.8|808
1585143900000|2020-03-25 13:45:00|69084.4|69064.4|69132.1|69112.1|69133.3|69113.3|69061|69041|791
1585144200000|2020-03-25 13:50:00|69131.8|69111.8|69156|69136|69171.5|69151.5|69110.9|69091.9|801
1585144500000|2020-03-25 13:55:00|69158.1|69138.1|69163|69143|69170.9|69150.9|69119.1|69099.1|816
1585144800000|2020-03-25 14:00:00|69163.5|69143.5|69129.5|69109.5|69174.5|69156.5|69124.6|69104.6|802
1585145100000|2020-03-25 14:05:00|69126.4|69106.4|69144.2|69124.2|69149|69129|69096.9|69076.9|806
1585145400000|2020-03-25 14:10:00|69147.9|69127.9|69120.2|69100.2|69172.5|69152.5|69116.6|69096.6|794
1585145700000|2020-03-25 14:15:00|69120.7|69100.7|69094.1|69074.1|69120.7|69100.7|69080.7|69060.7|796
1585146000000|2020-03-25 14:20:00|69095.7|69075.7|69117.6|69097.6|69125.5|69105.5|69074.1|69054.1|783
1585146300000|2020-03-25 14:25:00|69116.6|69096.6|69094.7|69074.7|69128.4|69108.4|69057.8|69037.8|801
1585146600000|2020-03-25 14:30:00|69095.6|69075.6|69134.1|69114.1|69138.3|69118.3|69072.6|69052.6|788
1585146900000|2020-03-25 14:35:00|69133.4|69113.4|69173.3|69158.3|69175.1|69158.3|69111.2|69091.2|786
1585147200000|2020-03-25 14:40:00|69174.7|69154.7|69138|69118|69175.4|69158.2|69132.5|69112.5|758
1585147500000|2020-03-25 14:45:00|69138.2|69118.2|69151.7|69131.7|69157.3|69137.3|69092|69072|776
1585147800000|2020-03-25 14:50:00|69151.5|69131.5|69122.9|69102.9|69163.1|69144.2|69111|69091.6|738
1585148100000|2020-03-25 14:55:00|69123.8|69103.8|69122.3|69102.3|69132.1|69114|69093.4|69075.6|773
1585148400000|2020-03-25 15:00:00|69118.4|69103.4|69165|69145|69172.4|69152.4|69086.5|69066.5|742
1585148700000|2020-03-25 15:05:00|69167.2|69147.2|69158.1|69138.1|69168.1|69148.4|69130.7|69110.7|734
1585149000000|2020-03-25 15:10:00|69157.9|69137.9|69134.4|69114.4|69160.9|69140.9|69129.5|69109.5|690
1585149300000|2020-03-25 15:15:00|69134|69114|69124.7|69104.7|69158|69138.2|69123.7|69103.7|694
1585149600000|2020-03-25 15:20:00|69123.7|69103.7|69174|69154|69176.4|69159|69123.7|69103.7|694
1585149900000|2020-03-25 15:25:00|69174.2|69154.2|69203.9|69188.9|69254.1|69234.8|69166.8|69149.3|763
1585150200000|2020-03-25 15:30:00|69207|69192|69157.1|69137.1|69236.9|69218.2|69131.1|69111.1|767
1585150500000|2020-03-25 15:35:00|69161.6|69141.6|69172.5|69152.5|69210.8|69190.8|69144.1|69124.1|777
1585150800000|2020-03-25 15:40:00|69172.4|69152.4|69176.4|69156.4|69203.5|69183.5|69167.9|69147.9|755
1585151100000|2020-03-25 15:45:00|69176.1|69156.1|69159.7|69139.7|69184.5|69164.5|69137.8|69117.8|771
1585151400000|2020-03-25 15:50:00|69159.6|69139.6|69186.2|69166.2|69210.5|69190.5|69159.6|69139.6|765
1585151700000|2020-03-25 15:55:00|69186.5|69166.5|68937.5|68917.5|69192.9|69172.9|68919.8|68899.8|814
1585152000000|2020-03-25 16:00:00|68937.8|68917.8|68939|68919|68972.8|68952.8|68918.4|68898.4|809
1585152300000|2020-03-25 16:05:00|68939.1|68919.1|68924|68904|68939.4|68919.4|68846.9|68826.9|791
1585152600000|2020-03-25 16:10:00|68925.1|68905.1|68919.3|68899.3|68975.3|68955.3|68913.6|68893.6|769
1585152900000|2020-03-25 16:15:00|68919.2|68899.2|68969.1|68949.1|68993.8|68975.1|68917.4|68897.4|776
1585153200000|2020-03-25 16:20:00|68966.5|68946.5|68942.2|68922.2|68967.5|68947.5|68891.6|68871.6|788
1585153500000|2020-03-25 16:25:00|68945.3|68925.3|68952.3|68932.3|68972|68952|68921.7|68901.7|722
1585153800000|2020-03-25 16:30:00|68955.8|68935.8|68977.5|68962.5|68984|68964.3|68953.1|68933.1|756
1585154100000|2020-03-25 16:35:00|68981.9|68966.9|68938.6|68918.6|68987|68968.6|68912.7|68892.7|711
1585154400000|2020-03-25 16:40:00|68938.1|68918.1|68905.2|68885.2|68956.4|68936.4|68903.9|68883.9|788
1585154700000|2020-03-25 16:45:00|68906.9|68886.9|68904|68884|68925.2|68905.2|68851.6|68831.6|960
1585155000000|2020-03-25 16:50:00|68905.6|68885.6|68809.1|68789.1|68912.4|68892.4|68809.1|68789.1|995
1585155300000|2020-03-25 16:55:00|68807.6|68787.6|68850.6|68830.6|68861.8|68841.8|68806.3|68786.3|1041
1585155600000|2020-03-25 17:00:00|68852.6|68832.6|68897.7|68877.7|68899.5|68879.5|68849.9|68829.9|1014
1585155900000|2020-03-25 17:05:00|68899.1|68879.1|68900|68880|68909.6|68889.6|68874|68854|1017
1585156200000|2020-03-25 17:10:00|68901.7|68881.7|68903.6|68883.6|68906.2|68886.2|68861.8|68841.8|918
1585156500000|2020-03-25 17:15:00|68904.8|68884.8|68822.7|68802.7|68908|68888|68822|68802|969
1585156800000|2020-03-25 17:20:00|68822.8|68802.8|68749.2|68729.2|68824.6|68804.6|68737.4|68717.4|1009
1585157100000|2020-03-25 17:25:00|68748.7|68728.7|68741.2|68721.2|68779.4|68759.4|68729.7|68709.7|984
1585157400000|2020-03-25 17:30:00|68741.6|68721.6|68791.3|68771.3|68791.7|68771.7|68737.1|68717.1|1035
1585157700000|2020-03-25 17:35:00|68792.3|68772.3|68772.1|68752.1|68808.6|68788.6|68762.3|68742.3|918
1585158000000|2020-03-25 17:40:00|68772|68752|68747.5|68727.5|68783.6|68763.6|68745.3|68725.3|915
1585158300000|2020-03-25 17:45:00|68747.3|68727.3|68742.2|68722.2|68772.2|68752.2|68732|68712|894
1585158600000|2020-03-25 17:50:00|68742.7|68722.7|68791.6|68771.6|68793.7|68773.7|68726.5|68706.5|933
1585158900000|2020-03-25 17:55:00|68791.8|68771.8|68780.6|68760.6|68810.9|68790.9|68780|68760|938
1585159200000|2020-03-25 18:00:00|68781.8|68761.8|68786.6|68766.6|68790.2|68770.2|68758.8|68738.8|915
1585159500000|2020-03-25 18:05:00|68786.5|68766.5|68784.6|68764.6|68806|68786|68782.5|68762.5|783
1585159800000|2020-03-25 18:10:00|68784.7|68764.7|68728.9|68708.9|68784.7|68764.7|68716.5|68696.5|969
1585160100000|2020-03-25 18:15:00|68729.1|68709.1|68668|68648|68732.1|68712.1|68667.4|68647.4|955
1585160400000|2020-03-25 18:20:00|68667.6|68647.6|68649.6|68629.6|68680.5|68660.5|68647.2|68627.2|787
1585160700000|2020-03-25 18:25:00|68649.7|68629.7|68661.5|68641.5|68668.3|68648.3|68648.5|68628.5|901
1585161000000|2020-03-25 18:30:00|68662.4|68642.4|68703.8|68683.8|68714|68694|68659|68637.5|1010
1585161300000|2020-03-25 18:35:00|68705.1|68685.1|68659.8|68639.8|68707.5|68686.3|68658.7|68638.7|1009
1585161600000|2020-03-25 18:40:00|68658.7|68638.7|68682|68662|68685.9|68664.8|68649|68629|1035
1585161900000|2020-03-25 18:45:00|68682.3|68662.3|68698.7|68678.7|68708.6|68687.9|68671|68650.5|1037
1585162200000|2020-03-25 18:50:00|68696.8|68676.8|68733.1|68712.1|68753.3|68730.3|68692.4|68672.4|1022
1585162500000|2020-03-25 18:55:00|68733.3|68712.2|68737|68717|68746.9|68726.9|68712.5|68692.5|996
1585162800000|2020-03-25 19:00:00|68733.8|68712.4|68675.6|68651.4|68737|68717|68673.4|68649.9|1061
1585163100000|2020-03-25 19:05:00|68675.1|68651.9|68693|68667.9|68694.7|68669.9|68654.4|68631.8|988
1585163400000|2020-03-25 19:10:00|68692.3|68667.7|68711.4|68687.6|68742.4|68717.8|68692.3|68667.6|1083
1585163700000|2020-03-25 19:15:00|68711.5|68687.7|68731.5|68706.2|68733.1|68708|68698.3|68675.8|1047
1585164000000|2020-03-25 19:20:00|68731.7|68705.9|68698.1|68672|68733.3|68706.5|68687.1|68663.3|994
1585164300000|2020-03-25 19:25:00|68698|68671.9|68656.8|68632|68698.6|68673.5|68648.2|68625.9|972
1585164600000|2020-03-25 19:30:00|68654.1|68632.6|68617.2|68591.2|68662.1|68639.4|68595|68572.5|1023
1585164900000|2020-03-25 19:35:00|68617|68591.3|68648.7|68628.6|68651|68630.8|68606.7|68579.1|1101
1585165200000|2020-03-25 19:40:00|68648.2|68628.1|68687.4|68664.2|68690.3|68666.8|68637|68617|1004
1585165500000|2020-03-25 19:45:00|68686.7|68664|68681.1|68657.7|68693.3|68672.3|68666.6|68645.3|964
1585165800000|2020-03-25 19:50:00|68681|68658.5|68646.1|68625.3|68700.1|68678.3|68610.5|68582.8|1085
1585166100000|2020-03-25 19:55:00|68645.9|68625.9|68634|68612.4|68677.6|68651.7|68615.5|68594.3|1061
1585166400000|2020-03-25 20:00:00|68633.5|68612.6|68607.7|68586.7|68635.7|68612.7|68606.4|68581.8|888
1585166700000|2020-03-25 20:05:00|68608.2|68586.4|68598.7|68578.7|68612.2|68589.7|68591.7|68571|774
1585167000000|2020-03-25 20:10:00|68598.6|68578.6|68578.1|68558.1|68606.6|68582.9|68571.5|68545.9|954
1585167300000|2020-03-25 20:15:00|68578.3|68558.3|68607.1|68577.8|68627.5|68600.4|68574.3|68553.3|909
1585167600000|2020-03-25 20:20:00|68607.3|68577.4|68577.1|68549.1|68607.3|68577.5|68574.3|68547.8|764
1585167900000|2020-03-25 20:25:00|68577|68549.2|68609|68581.7|68617.7|68587.7|68575.3|68547.6|786
1585168200000|2020-03-25 20:30:00|68608.4|68582.1|68592|68565.5|68617.3|68589.8|68584.6|68563.5|705
1585168500000|2020-03-25 20:35:00|68592.1|68565.6|68599.8|68567.5|68605.3|68574.3|68587.4|68554.5|719
1585168800000|2020-03-25 20:40:00|68598.9|68563.6|68610.7|68579.5|68613.4|68581.9|68573.7|68540.3|717
1585169100000|2020-03-25 20:45:00|68609|68579.4|68636.7|68604.3|68645.9|68606.4|68606.9|68569.8|690
1585169400000|2020-03-25 20:50:00|68636.2|68603.6|68632.7|68603.2|68648.1|68615.7|68622.1|68588.5|677
1585169700000|2020-03-25 20:55:00|68632.5|68605|68657.4|68613.7|68677.4|68632.8|68631|68595.4|626
1585170000000|2020-03-25 21:00:00|68650.6|68616.9|68658.4|68619.1|68689.9|68631.3|68647.4|68610|42
1585170300000|2020-03-25 21:05:00|68689.9|68620.9|68691.1|68644.3|68728.3|68659.3|68656.2|68609.2|324
1585170600000|2020-03-25 21:10:00|68693.4|68637.6|68696.7|68633.3|68700.2|68646.3|68666.2|68617.7|220
1585170900000|2020-03-25 21:15:00|68681.7|68636.5|68710.1|68641.1|68716.8|68650|68667.4|68620.7|188
1585171200000|2020-03-25 21:20:00|68713.7|68644.7|68692.7|68642.9|68722.8|68653.8|68664.7|68622|313
1585171500000|2020-03-25 21:25:00|68694.8|68641.3|68716.3|68647.3|68722|68653|68686.2|68632.5|363
1585171800000|2020-03-25 21:30:00|68716.2|68647.2|68709.3|68648.1|68724.8|68655.8|68689.9|68637.3|592
1585172100000|2020-03-25 21:35:00|68711.7|68649.6|68701.2|68645|68718.3|68653.2|68692.5|68641.2|536
1585172400000|2020-03-25 21:40:00|68705.4|68645.6|68693.4|68641.7|68707.2|68648.2|68680.9|68626.2|572
1585172700000|2020-03-25 21:45:00|68694|68641.5|68700.5|68634|68721.7|68665.2|68683.2|68625.8|575
1585173000000|2020-03-25 21:50:00|68699.8|68635.6|68663.6|68598.1|68710.1|68646.8|68657.2|68596.2|600
1585173300000|2020-03-25 21:55:00|68665.4|68596.4|68678.3|68609.3|68694.1|68625.1|68638.4|68582.6|450
1585173600000|2020-03-25 22:00:00|68679.2|68610.2|68639.7|68600.8|68683.6|68623|68630.8|68582.9|511
1585173900000|2020-03-25 22:05:00|68638.5|68601.3|68625|68580.1|68642.8|68604.8|68611.3|68569.1|472
1585174200000|2020-03-25 22:10:00|68624.5|68585.5|68610.8|68570.7|68624.5|68585.5|68602.6|68559|533
1585174500000|2020-03-25 22:15:00|68608.4|68574.5|68650.8|68613.5|68652|68614.6|68601.5|68557|548
1585174800000|2020-03-25 22:20:00|68651.3|68613.2|68674.5|68637.2|68690.5|68647.7|68650.6|68613.2|512
1585175100000|2020-03-25 22:25:00|68676.5|68637|68719.6|68683.6|68721.4|68686.8|68670.1|68635.5|610
1585175400000|2020-03-25 22:30:00|68714.9|68687.5|68685.8|68653.6|68729.5|68693.8|68675.1|68632.4|828
1585175700000|2020-03-25 22:35:00|68681.3|68652.6|68686.1|68657.8|68694.6|68661.3|68678.5|68645.2|951
1585176000000|2020-03-25 22:40:00|68687.1|68657.1|68660.2|68626.2|68699.9|68663.9|68657.9|68619.2|795
1585176300000|2020-03-25 22:45:00|68661.3|68625.8|68620|68587|68664.6|68631.3|68616.1|68580.2|834
1585176600000|2020-03-25 22:50:00|68621.8|68584.3|68674.3|68627.2|68675.8|68643.7|68614.7|68581.6|685
1585176900000|2020-03-25 22:55:00|68675|68627.8|68663.6|68620|68675|68635.9|68647.3|68610.9|659
1585177200000|2020-03-25 23:00:00|68661.5|68622.7|68644.3|68615.5|68685.9|68649.4|68632.4|68597.1|707
1585177500000|2020-03-25 23:05:00|68644|68616.1|68644.7|68617.1|68651|68622.8|68629.7|68597.4|639
1585177800000|2020-03-25 23:10:00|68642.9|68618.2|68659.5|68630|68661.5|68630|68634.8|68604.1|499
1585178100000|2020-03-25 23:15:00|68663.9|68628.4|68637.3|68612.9|68663.9|68634.3|68629.3|68604.3|749
1585178400000|2020-03-25 23:20:00|68636.6|68612.5|68635.8|68608.6|68659.7|68633.5|68632.1|68604.5|720
1585178700000|2020-03-25 23:25:00|68636.7|68609.6|68635|68614.9|68649.8|68621.8|68633.3|68607.6|689
1585179000000|2020-03-25 23:30:00|68635.1|68615|68633.5|68609.6|68645.4|68622.8|68628.5|68604.1|618
1585179300000|2020-03-25 23:35:00|68633.9|68610.4|68633.5|68608.7|68642.3|68616.9|68625.7|68601|650
1585179600000|2020-03-25 23:40:00|68633.6|68608.8|68625.9|68600.3|68638.3|68617.3|68619.5|68593.9|694
1585179900000|2020-03-25 23:45:00|68626.7|68599.4|68612.7|68589.2|68627.3|68605.4|68611.9|68587|774
1585180200000|2020-03-25 23:50:00|68613.2|68589|68619.8|68595.4|68619.8|68596.2|68610.2|68586.3|693
1585180500000|2020-03-25 23:55:00|68620.4|68595.8|68608|68585.2|68621|68597.8|68604|68579.2|618
1585180800000|2020-03-26 00:00:00|68631|68565|68642.7|68618.3|68642.7|68618.8|68604.6|68565|872
1585181100000|2020-03-26 00:05:00|68642.2|68619.4|68682.2|68655.4|68698.6|68673.7|68641.8|68619.2|912
1585181400000|2020-03-26 00:10:00|68683.5|68654.4|68648.7|68624.6|68683.5|68656.9|68647.6|68621.3|776
1585181700000|2020-03-26 00:15:00|68648.3|68625.2|68654.6|68633.9|68661.7|68639.4|68645.8|68621.9|859
1585182000000|2020-03-26 00:20:00|68654.8|68633.7|68601.2|68580.1|68657|68634.2|68572.6|68547.6|927
1585182300000|2020-03-26 00:25:00|68601.4|68580.3|68604|68580.7|68619.6|68594.9|68585.1|68559.1|876
1585182600000|2020-03-26 00:30:00|68604.2|68580.3|68549.8|68525|68614.8|68594.1|68543.2|68516.5|883
1585182900000|2020-03-26 00:35:00|68549.2|68525.6|68547.3|68520.4|68569.5|68544.6|68534.5|68507.7|877
1585183200000|2020-03-26 00:40:00|68546.9|68522|68453.5|68432.2|68549.3|68524.1|68403.5|68373.8|1012
1585183500000|2020-03-26 00:45:00|68452.5|68432.5|68428.8|68404.7|68502.6|68481.6|68428.8|68404.2|934
1585183800000|2020-03-26 00:50:00|68428.9|68399.2|68334.1|68311.4|68434.9|68412.8|68327.2|68304.8|1017
1585184100000|2020-03-26 00:55:00|68331.8|68309.8|68403.3|68383.3|68405.8|68385.8|68331.8|68309.8|1009
1585184400000|2020-03-26 01:00:00|68402.8|68382.8|68451.7|68431.5|68458.5|68437.9|68398.4|68378.4|973
1585184700000|2020-03-26 01:05:00|68451.2|68431.2|68476.6|68452.2|68485.2|68462.4|68419.4|68399.4|954
1585185000000|2020-03-26 01:10:00|68477.1|68451.7|68447.8|68426.7|68496.7|68473.2|68432.9|68412.9|943
1585185300000|2020-03-26 01:15:00|68447.4|68426.6|68474.2|68454.2|68481.3|68459.4|68434.9|68413.8|923
1585185600000|2020-03-26 01:20:00|68474.6|68454.6|68479.8|68459.6|68499.4|68478.3|68445.9|68425.9|837
1585185900000|2020-03-26 01:25:00|68480.3|68459.7|68508.2|68484.2|68525.6|68498.2|68473.1|68452.7|889
1585186200000|2020-03-26 01:30:00|68508.5|68484|68523|68503|68530.9|68507.6|68508.1|68483.7|859
1585186500000|2020-03-26 01:35:00|68524.1|68502.1|68526.2|68506.2|68532|68508.5|68516.9|68490|796
1585186800000|2020-03-26 01:40:00|68526|68506|68494|68474|68535|68513.9|68483.1|68463.1|802
1585187100000|2020-03-26 01:45:00|68493.6|68473.6|68515|68495|68529.1|68509.1|68491.2|68471.2|738
1585187400000|2020-03-26 01:50:00|68514.6|68494.6|68495.2|68473.5|68518.5|68498.5|68492.2|68472.2|721
1585187700000|2020-03-26 01:55:00|68495.8|68474.3|68497.1|68474.6|68499.6|68478.6|68477.4|68457.4|662
1585188000000|2020-03-26 02:00:00|68495.8|68475.4|68477.7|68457.7|68496.2|68476.2|68469.7|68449.7|719
1585188300000|2020-03-26 02:05:00|68477.6|68457.6|68501.4|68481.4|68510.4|68490.4|68476.5|68454.9|743
1585188600000|2020-03-26 02:10:00|68501.7|68481.7|68514.2|68494.2|68521.8|68497.6|68493|68473|679
1585188900000|2020-03-26 02:15:00|68517|68492.1|68526.1|68506.1|68532.7|68512.2|68499.2|68477.3|697
1585189200000|2020-03-26 02:20:00|68527.3|68505|68531|68511|68538|68517.7|68524.4|68503|671
1585189500000|2020-03-26 02:25:00|68530.8|68510.8|68554.1|68532.5|68565.7|68545.7|68528.7|68507.9|712
1585189800000|2020-03-26 02:30:00|68553.9|68533|68562.7|68542.7|68572.5|68550.8|68528.1|68508.1|745
1585190100000|2020-03-26 02:35:00|68563|68543|68586.8|68566.8|68589|68568.1|68562.4|68542.4|699
1585190400000|2020-03-26 02:40:00|68586.9|68566.9|68546.5|68525.5|68587.1|68567.1|68537.7|68515.8|712
1585190700000|2020-03-26 02:45:00|68545.6|68525.6|68513.7|68493.7|68545.9|68525.9|68505.8|68481.3|669
1585191000000|2020-03-26 02:50:00|68513.3|68493.3|68498.3|68478.3|68524.2|68503.9|68496.3|68471.7|692
1585191300000|2020-03-26 02:55:00|68498.2|68478.2|68448.1|68428.1|68501.9|68480.1|68447.1|68427.1|736
1585191600000|2020-03-26 03:00:00|68447.8|68427.8|68460.1|68440.1|68466.7|68443.1|68417.4|68397.4|839
1585191900000|2020-03-26 03:05:00|68460|68440|68468.5|68444|68484.8|68461.5|68459.9|68439.9|831
1585192200000|2020-03-26 03:10:00|68468.3|68444.7|68467.2|68447.2|68478.2|68458.2|68440.8|68415.8|785
1585192500000|2020-03-26 03:15:00|68467.5|68447.5|68458.4|68438.4|68476.2|68454.9|68437.3|68417.3|740
1585192800000|2020-03-26 03:20:00|68459.5|68436.4|68463.1|68443.1|68474.1|68453.6|68449.1|68429.1|621
1585193100000|2020-03-26 03:25:00|68462.9|68442.9|68418.8|68398.2|68465.8|68445.1|68418.2|68397.1|644
1585193400000|2020-03-26 03:30:00|68419.3|68399.1|68453.6|68432.5|68466.8|68445.9|68418.7|68397.4|791
1585193700000|2020-03-26 03:35:00|68453.4|68433|68428.5|68408.5|68460.7|68440.7|68427.2|68404.3|677
1585194000000|2020-03-26 03:40:00|68428.6|68408.6|68454.1|68434.1|68461.2|68441.2|68426.5|68406.1|697
1585194300000|2020-03-26 03:45:00|68454.4|68434.4|68428.5|68408.5|68469.9|68449.9|68426.1|68406.1|644
1585194600000|2020-03-26 03:50:00|68428.6|68408.6|68444.4|68424.4|68447.3|68427.3|68425.4|68405.4|660
1585194900000|2020-03-26 03:55:00|68443.7|68423.7|68431.9|68411.9|68444.4|68424.4|68415.7|68395.7|747
1585195200000|2020-03-26 04:00:00|68431.8|68411.8|68439.1|68419.1|68444|68423.6|68423.1|68403.1|702
1585195500000|2020-03-26 04:05:00|68439.3|68419.3|68433.4|68413.4|68442.2|68422.2|68417|68397|563
1585195800000|2020-03-26 04:10:00|68433.5|68413.5|68468.8|68448.8|68472|68452|68433.4|68413.4|675
1585196100000|2020-03-26 04:15:00|68468.7|68448.7|68485.3|68465.3|68491.8|68470.2|68460.1|68440.1|610
1585196400000|2020-03-26 04:20:00|68485.4|68465.4|68484.5|68464.5|68489.5|68469.5|68472.2|68452|526
1585196700000|2020-03-26 04:25:00|68484.7|68464.7|68464|68444|68496.3|68476.3|68462.3|68441.4|591
1585197000000|2020-03-26 04:30:00|68463.9|68443.9|68460.9|68440.9|68472.4|68450.5|68451.5|68430|540
1585197300000|2020-03-26 04:35:00|68461|68441|68458.8|68438.8|68461.3|68441.3|68444.4|68424.4|580
1585197600000|2020-03-26 04:40:00|68458.5|68438.5|68453.4|68433.4|68467.1|68447.1|68452.7|68432.7|618
1585197900000|2020-03-26 04:45:00|68453.5|68433.5|68467|68447|68481.1|68461.1|68451.8|68431.8|650
1585198200000|2020-03-26 04:50:00|68466.9|68446.9|68468.4|68448.4|68475.8|68455.8|68460|68440|563
1585198500000|2020-03-26 04:55:00|68468.5|68448.5|68496.8|68476.8|68497|68477|68450.2|68430.2|672
1585198800000|2020-03-26 05:00:00|68498|68478|68449|68427.7|68504.1|68484.1|68435.1|68412.6|655
1585199100000|2020-03-26 05:05:00|68448.6|68427.8|68440.4|68420.4|68454.2|68434.2|68420.8|68400.4|717
1585199400000|2020-03-26 05:10:00|68440.2|68420.2|68452.3|68432.3|68453.2|68433.2|68426.3|68405.8|623
1585199700000|2020-03-26 05:15:00|68452.1|68432.1|68452.5|68432.5|68464.2|68444.2|68443.9|68423.9|590
1585200000000|2020-03-26 05:20:00|68452.4|68432.4|68448.1|68428.1|68468.1|68448.1|68444.3|68424.3|578
1585200300000|2020-03-26 05:25:00|68448.2|68428.2|68433.5|68413.5|68449.2|68429.2|68429.7|68409.7|579
1585200600000|2020-03-26 05:30:00|68433.1|68413.1|68427.1|68407.1|68436.6|68416.6|68414|68393.8|595
1585200900000|2020-03-26 05:35:00|68426.8|68406.8|68419.6|68399.6|68429.5|68409.5|68413|68393|534
1585201200000|2020-03-26 05:40:00|68419.8|68399.8|68427.1|68407.1|68433.6|68413.6|68417.7|68397.7|538
1585201500000|2020-03-26 05:45:00|68427.4|68407.4|68462|68442|68472|68452|68427|68407|568
1585201800000|2020-03-26 05:50:00|68461.9|68441.9|68484|68464|68489.4|68469.4|68451.6|68431.6|634
1585202100000|2020-03-26 05:55:00|68484.1|68464.1|68480.6|68460.6|68505.7|68485.7|68474|68452.9|622
1585202400000|2020-03-26 06:00:00|68480.8|68460.8|68490.4|68470.4|68492.7|68472.7|68465|68445|616
1585202700000|2020-03-26 06:05:00|68490.3|68470.3|68482.2|68462.2|68511|68491|68474.8|68454.8|605
1585203000000|2020-03-26 06:10:00|68482.3|68462.3|68499.1|68479.1|68503.6|68483.6|68481|68461|575
1585203300000|2020-03-26 06:15:00|68498.6|68478.6|68518.1|68498.1|68524.1|68504.1|68497|68477|561
1585203600000|2020-03-26 06:20:00|68517.8|68497.8|68520.8|68500.8|68529.4|68509.4|68502.8|68482.8|638
1585203900000|2020-03-26 06:25:00|68520.9|68500.9|68556.7|68536.7|68557.5|68537.5|68502.2|68482.2|626
1585204200000|2020-03-26 06:30:00|68556.8|68536.8|68471.8|68451.8|68556.9|68536.9|68470.6|68450.6|730
1585204500000|2020-03-26 06:35:00|68471.4|68451.4|68483.8|68463.8|68505.6|68485.6|68471|68451|573
1585204800000|2020-03-26 06:40:00|68483.9|68463.9|68446.1|68426.1|68488.1|68468.1|68441.1|68421.1|660
1585205100000|2020-03-26 06:45:00|68446.2|68426.2|68468.9|68448.9|68470|68450|68441.4|68421.4|636
1585205400000|2020-03-26 06:50:00|68468.8|68448.8|68489.7|68469.7|68513.7|68493.7|68458.3|68438.3|641
1585205700000|2020-03-26 06:55:00|68489.2|68469.2|68532|68512|68536.4|68516.4|68487.1|68467.1|632
1585206000000|2020-03-26 07:00:00|68534.3|68511.8|68453.8|68433.8|68534.3|68513.9|68442.4|68422.4|861
1585206300000|2020-03-26 07:05:00|68454.4|68434.4|68449.9|68429.9|68469.8|68449.8|68386.8|68366.8|1044
1585206600000|2020-03-26 07:10:00|68450.1|68430.1|68390.2|68370.2|68459.6|68439.6|68356.4|68336.4|1074
1585206900000|2020-03-26 07:15:00|68390.5|68370.5|68444.5|68424.5|68465.3|68445.3|68387.4|68367.4|1002
1585207200000|2020-03-26 07:20:00|68444.2|68424.2|68507.3|68487.3|68548.8|68528.8|68428.9|68408.9|983
1585207500000|2020-03-26 07:25:00|68507.7|68487.7|68456.4|68436.4|68507.7|68487.7|68432.1|68412.1|949
1585207800000|2020-03-26 07:30:00|68457|68437|68451.7|68431.7|68494.4|68474.4|68441.5|68421.5|938
1585208100000|2020-03-26 07:35:00|68451.5|68431.5|68522.4|68502.4|68523.5|68503.5|68446.9|68426.9|927
1585208400000|2020-03-26 07:40:00|68523.2|68503.2|68507.4|68487.4|68536.5|68516.5|68477.9|68457.9|950
1585208700000|2020-03-26 07:45:00|68503.3|68483.3|68438|68418|68509|68489|68437.2|68417.2|1030
1585209000000|2020-03-26 07:50:00|68437.9|68417.9|68478.7|68458.7|68492.7|68472.7|68427.1|68407.1|1029
1585209300000|2020-03-26 07:55:00|68477.3|68457.3|68380.9|68360.9|68477.3|68457.3|68363.8|68343.8|1025
1585209600000|2020-03-26 08:00:00|68383.1|68363.1|68378.6|68358.6|68441.3|68421.3|68365|68345|1079
1585209900000|2020-03-26 08:05:00|68379.5|68359.5|68305.6|68285.6|68386.3|68366.3|68290|68270|1053
1585210200000|2020-03-26 08:10:00|68305.9|68285.9|68338.8|68318.8|68358.4|68338.4|68293.3|68273.3|990
1585210500000|2020-03-26 08:15:00|68340.8|68320.8|68295.5|68275.5|68353.9|68333.9|68289.1|68269.1|1028
1585210800000|2020-03-26 08:20:00|68295.3|68275.3|68396.5|68376.5|68397.7|68377.7|68295.2|68275.2|1071
1585211100000|2020-03-26 08:25:00|68396.8|68376.8|68343.9|68323.9|68402.7|68382.7|68332.1|68312.1|1045
1585211400000|2020-03-26 08:30:00|68343.3|68323.3|68295.7|68275.7|68343.3|68323.3|68292.6|68272.6|1009
1585211700000|2020-03-26 08:35:00|68295.9|68275.9|68311.1|68291.1|68347.7|68327.7|68293.6|68273.6|952
1585212000000|2020-03-26 08:40:00|68310.7|68290.7|68327.2|68307.2|68332.2|68314.7|68282.1|68264.4|905
1585212300000|2020-03-26 08:45:00|68328.6|68308.6|68318.4|68298.4|68346.1|68326.1|68294.9|68274.9|937
1585212600000|2020-03-26 08:50:00|68318.3|68298.3|68317.3|68297.3|68323|68303|68254.4|68234.4|954
1585212900000|2020-03-26 08:55:00|68317.4|68297.4|68296.2|68276.2|68330.2|68310.2|68272.4|68252.4|1046
1585213200000|2020-03-26 09:00:00|68296|68276|68254.9|68234.9|68301|68281|68250.4|68230.4|1059
1585213500000|2020-03-26 09:05:00|68254.7|68234.7|68252.5|68237.5|68275.4|68255.4|68247.8|68228.2|962
1585213800000|2020-03-26 09:10:00|68252.7|68237.7|68255.6|68235.6|68286.9|68266.9|68239.9|68221.2|973
1585214100000|2020-03-26 09:15:00|68256.4|68236.4|68263.8|68243.8|68290.9|68270.9|68243.9|68223.9|959
1585214400000|2020-03-26 09:20:00|68260.2|68240.2|68257.1|68237.1|68314.3|68297.2|68251.4|68231.4|1011
1585214700000|2020-03-26 09:25:00|68258.3|68238.3|68321.4|68301.4|68327.3|68307.3|68245|68225|1014
1585215000000|2020-03-26 09:30:00|68321.8|68301.8|68309.9|68289.9|68368|68348|68307.8|68287.8|983
1585215300000|2020-03-26 09:35:00|68308.5|68288.5|68258.6|68238.6|68317.3|68297.3|68253.8|68233.8|991
1585215600000|2020-03-26 09:40:00|68259.5|68239.5|68225.7|68205.7|68268.3|68248.3|68212.5|68194.3|932
1585215900000|2020-03-26 09:45:00|68226|68206|68248.6|68228.6|68307.8|68287.8|68221.9|68202.4|926
1585216200000|2020-03-26 09:50:00|68248.5|68228.5|68257.7|68237.7|68265.4|68245.4|68222.6|68202.6|918
1585216500000|2020-03-26 09:55:00|68257.6|68237.6|68231.8|68211.8|68274.1|68254.1|68223.9|68203.9|933
1585216800000|2020-03-26 10:00:00|68231.9|68211.9|68263.2|68243.2|68263.9|68243.9|68217|68197|860
1585217100000|2020-03-26 10:05:00|68262.7|68242.7|68262.3|68242.3|68288.1|68268.1|68249.9|68229.9|899
1585217400000|2020-03-26 10:10:00|68261.7|68241.7|68222.8|68202.8|68285.4|68265.4|68220.2|68200.2|920
1585217700000|2020-03-26 10:15:00|68223.2|68203.2|68225.3|68205.3|68245.6|68225.6|68212.4|68192.4|809
1585218000000|2020-03-26 10:20:00|68225.4|68205.4|68262|68242|68279.5|68259.5|68225.4|68205.4|830
1585218300000|2020-03-26 10:25:00|68263.1|68243.1|68255.6|68235.6|68270.5|68252.6|68230.8|68210.8|856
1585218600000|2020-03-26 10:30:00|68255.8|68235.8|68231.3|68211.3|68261.4|68242.9|68221.7|68201.7|826
1585218900000|2020-03-26 10:35:00|68234|68214|68216.4|68196.4|68236.4|68216.4|68210.9|68190.9|820
1585219200000|2020-03-26 10:40:00|68216.3|68196.3|68204.9|68184.9|68260.3|68240.3|68185.7|68165.7|1016
1585219500000|2020-03-26 10:45:00|68204.7|68184.7|68205.7|68185.7|68212.9|68192.9|68182.9|68163.9|959
1585219800000|2020-03-26 10:50:00|68205.3|68185.3|68182.1|68162.1|68208.6|68188.6|68179.8|68159.5|898
1585220100000|2020-03-26 10:55:00|68181.6|68161.6|68179.5|68159.5|68203.5|68183.5|68159.4|68139.4|1010
1585220400000|2020-03-26 11:00:00|68180.3|68160.3|68110.4|68090.4|68180.7|68160.7|68094.9|68074.9|971
1585220700000|2020-03-26 11:05:00|68110.5|68090.5|68146.4|68126.4|68162.9|68142.7|68096.4|68076.4|1008
1585221000000|2020-03-26 11:10:00|68142.7|68122.7|68140.9|68120.9|68169.1|68149.1|68137.1|68117.1|910
1585221300000|2020-03-26 11:15:00|68141.5|68121.5|68061.2|68041.2|68150.1|68130.1|68042.3|68022.3|982
1585221600000|2020-03-26 11:20:00|68064.8|68044.8|68044.1|68024.1|68101.7|68081.6|68031.9|68011.9|1051
1585221900000|2020-03-26 11:25:00|68043.7|68023.7|68073.3|68053.3|68095.7|68073.8|68026.1|68006.1|1049
1585222200000|2020-03-26 11:30:00|68073.1|68053.1|68096.5|68076.5|68111.1|68091.1|68061.5|68041.5|964
1585222500000|2020-03-26 11:35:00|68097.4|68077.4|68109|68089|68115.5|68095.5|68081.3|68061.3|939
1585222800000|2020-03-26 11:40:00|68108.4|68088.4|68113.6|68093.6|68121.8|68101.8|68071.8|68051.8|930
1585223100000|2020-03-26 11:45:00|68111.4|68091.4|68116.3|68096.3|68147|68127|68109.2|68089.2|954
1585223400000|2020-03-26 11:50:00|68115|68095|68143.8|68123.8|68165.7|68145.7|68114|68094|909
1585223700000|2020-03-26 11:55:00|68143.6|68123.6|68138.1|68118.1|68159|68139|68131.5|68111.5|786
1585224000000|2020-03-26 12:00:00|68138.4|68118.4|68213.2|68193.2|68226.3|68206.3|68138|68118|917
1585224300000|2020-03-26 12:05:00|68213.5|68193.5|68224.8|68204.8|68227.6|68207.6|68168.9|68148.9|1100
1585224600000|2020-03-26 12:10:00|68224.5|68204.5|68299.3|68279.3|68328.9|68308.9|68202.8|68182.8|1102
1585224900000|2020-03-26 12:15:00|68299.6|68279.6|68251.8|68231.8|68322.4|68302.4|68241.9|68221.9|1059
1585225200000|2020-03-26 12:20:00|68251.4|68231.4|68210.9|68190.9|68292.8|68272.8|68204.9|68184.9|1072
1585225500000|2020-03-26 12:25:00|68209|68189|68200.1|68131.1|68258.1|68238.1|68191.7|68129.4|897
1585225800000|2020-03-26 12:30:00|68199.3|68130.3|68315.1|68295.1|68334.4|68314.4|68147.1|68109.8|1108
1585226100000|2020-03-26 12:35:00|68314|68294|68220.7|68200.7|68337.1|68317.1|68219.4|68199.4|1102
1585226400000|2020-03-26 12:40:00|68220.5|68200.5|68197.4|68177.4|68227.1|68207.1|68168.4|68148.4|1095
1585226700000|2020-03-26 12:45:00|68196.6|68176.6|68190.5|68170.5|68249.8|68229.8|68187.3|68167.3|1064
1585227000000|2020-03-26 12:50:00|68186.3|68166.3|68198.5|68178.5|68226.8|68206.8|68168.7|68148.7|1053
1585227300000|2020-03-26 12:55:00|68197.9|68177.9|68053|68033|68197.9|68177.9|68022|68002|1141
1585227600000|2020-03-26 13:00:00|68051.5|68031.5|68022.8|68002.8|68065.5|68045.5|68021.6|68001.6|1082
1585227900000|2020-03-26 13:05:00|68021.3|68001.3|67956.5|67936.5|68054.1|68034.1|67948.9|67928.9|1126
1585228200000|2020-03-26 13:10:00|67956.4|67936.4|68001.3|67981.3|68025.3|68005.3|67942.2|67922.2|1106
1585228500000|2020-03-26 13:15:00|68003.9|67983.9|67973.4|67953.4|68027.7|68007.7|67969.9|67949.9|1083
1585228800000|2020-03-26 13:20:00|67973.9|67953.9|68071.3|68051.3|68077.3|68057.3|67967|67947|1057
1585229100000|2020-03-26 13:25:00|68071|68051|68091.8|68071.8|68100.6|68080.6|68045.7|68025.7|1077
1585229400000|2020-03-26 13:30:00|68091.5|68071.5|68099.1|68079.1|68144.4|68124.4|68073.5|68053.5|1149
1585229700000|2020-03-26 13:35:00|68099.2|68079.2|68127.3|68107.3|68197.6|68177.6|68086|68066|1126
1585230000000|2020-03-26 13:40:00|68126.8|68106.8|68142.3|68122.3|68148.2|68128.2|68102.4|68082.4|1105
1585230300000|2020-03-26 13:45:00|68142.4|68122.4|68155.1|68135.1|68191.6|68171.6|68119.9|68099.9|1107
1585230600000|2020-03-26 13:50:00|68155.4|68135.4|68090.8|68069.3|68160|68140|68071.7|68050.9|1088
1585230900000|2020-03-26 13:55:00|68091.3|68071.2|68033.6|68013.6|68092.2|68071.8|68009.5|67989.5|1139
1585231200000|2020-03-26 14:00:00|68034.3|68014.3|68080.1|68060.1|68109.4|68089.4|67998.8|67978.8|1076
1585231500000|2020-03-26 14:05:00|68079.8|68059.8|68062.3|68042.3|68083.2|68063.2|68023.5|68003.5|1080
1585231800000|2020-03-26 14:10:00|68062.4|68042.4|68089.1|68069.1|68127.2|68107.2|68042.9|68022.9|1033
1585232100000|2020-03-26 14:15:00|68092.2|68072.2|68103|68083|68129.4|68109.4|68063|68043|1038
1585232400000|2020-03-26 14:20:00|68101.2|68081.2|68055.2|68035.2|68103.4|68083.4|68041.5|68021.5|1049
1585232700000|2020-03-26 14:25:00|68054.8|68034.8|68043.9|68023.9|68069.1|68049.1|67999|67979|1059
1585233000000|2020-03-26 14:30:00|68042.1|68022.1|68020.1|68000.1|68062.9|68042.9|67991.8|67971.8|1075
1585233300000|2020-03-26 14:35:00|68024.1|68004.1|68096.6|68076.6|68106.2|68086.2|68019.9|67999.9|1075
1585233600000|2020-03-26 14:40:00|68097.1|68077.1|68071.8|68051.8|68149.2|68129.2|68070.7|68050.7|1053
1585233900000|2020-03-26 14:45:00|68069.9|68049.9|68115.7|68095.7|68165.8|68145.8|68067.9|68047.9|1075
1585234200000|2020-03-26 14:50:00|68113.8|68093.8|68102.2|68082.2|68141.6|68121.3|68067.3|68047.3|1085
1585234500000|2020-03-26 14:55:00|68105.6|68085.6|67927.6|67907.6|68117.2|68097.2|67921.1|67901.1|1138
1585234800000|2020-03-26 15:00:00|67927.9|67907.9|67897.9|67877.9|67938.9|67918.9|67869.6|67849.6|1132
1585235100000|2020-03-26 15:05:00|67897.4|67877.4|67918.3|67898.3|67935|67915|67876.8|67856.8|1108
1585235400000|2020-03-26 15:10:00|67918.7|67898.7|67938.6|67918.6|67963.1|67943.1|67906.6|67886.6|1090
1585235700000|2020-03-26 15:15:00|67937.7|67917.7|67883|67863|67956.1|67936.1|67862.4|67842.4|1019
1585236000000|2020-03-26 15:20:00|67882.3|67862.5|67816.4|67796.4|67917.2|67897.2|67813.4|67793.4|1075
1585236300000|2020-03-26 15:25:00|67816.6|67796.6|67768|67748|67822.9|67802.9|67754.6|67734.6|1120
1585236600000|2020-03-26 15:30:00|67776.4|67754|67804.9|67782.9|67827.4|67807.4|67761.2|67739.9|1114
1585236900000|2020-03-26 15:35:00|67801.7|67781.7|67890.1|67870.1|67891.9|67871.9|67801|67781|1048
1585237200000|2020-03-26 15:40:00|67890.8|67870.8|67893.3|67873.3|67920.2|67898.8|67844.9|67823.9|1049
1585237500000|2020-03-26 15:45:00|67892.9|67872.9|67910.3|67890.3|67930.8|67910.8|67877.5|67857.5|1022
1585237800000|2020-03-26 15:50:00|67910.8|67890.8|67839.6|67819.6|67910.9|67890.9|67822.8|67802.8|1106
1585238100000|2020-03-26 15:55:00|67839.3|67819.3|67712.1|67692.1|67845.8|67826.6|67689.4|67669.4|1148
1585238400000|2020-03-26 16:00:00|67713.2|67693.2|67781.7|67761.7|67785.6|67765.6|67690.1|67670.1|1133
1585238700000|2020-03-26 16:05:00|67782.2|67762.2|67767.8|67747.8|67807.9|67787.9|67757.1|67737.1|1078
1585239000000|2020-03-26 16:10:00|67771.4|67751.4|67783.5|67763.5|67787.6|67767.6|67741.5|67721.5|1062
1585239300000|2020-03-26 16:15:00|67781.6|67761.6|67787.5|67767.5|67803.8|67783.8|67765.9|67745.9|991
1585239600000|2020-03-26 16:20:00|67788.3|67768.3|67716.8|67696.8|67796.4|67776.4|67707.4|67687.4|1023
1585239900000|2020-03-26 16:25:00|67718.3|67698.3|67718|67698|67726.2|67706.2|67706.2|67686.2|894
1585240200000|2020-03-26 16:30:00|67717.7|67697.7|67698.6|67678.6|67720.9|67700.9|67679|67659|911
1585240500000|2020-03-26 16:35:00|67698.9|67678.9|67689.4|67669.4|67717.9|67697.9|67676.2|67656.2|885
1585240800000|2020-03-26 16:40:00|67689.3|67669.3|67725.2|67705.2|67731.8|67711.8|67686.2|67666.2|839
1585241100000|2020-03-26 16:45:00|67723.3|67703.3|67682.4|67662.4|67754.6|67734.6|67679.6|67659.6|907
1585241400000|2020-03-26 16:50:00|67682.1|67662.1|67641|67621|67703.5|67683.5|67612.2|67592.2|1040
1585241700000|2020-03-26 16:55:00|67641.2|67621.2|67588.1|67568.1|67641.3|67621.3|67581.7|67561.7|1057
1585242000000|2020-03-26 17:00:00|67587.9|67567.9|67626.6|67606.6|67629.1|67609.1|67582.9|67562.9|948
1585242300000|2020-03-26 17:05:00|67624.6|67604.6|67686.4|67666.4|67693.4|67673.4|67612|67592|1001
1585242600000|2020-03-26 17:10:00|67685.2|67665.2|67693.7|67673.7|67708.3|67688.3|67664.9|67644.9|1055
1585242900000|2020-03-26 17:15:00|67694.2|67674.2|67680.6|67660.6|67697.1|67677.1|67661.8|67641.8|1010
1585243200000|2020-03-26 17:20:00|67680.1|67660.1|67712.1|67692.1|67731.6|67711.6|67678|67658|884
1585243500000|2020-03-26 17:25:00|67711.8|67691.8|67701.9|67681.9|67723|67703|67684.4|67664.4|913
1585243800000|2020-03-26 17:30:00|67701.7|67681.7|67635.7|67615.7|67702.9|67682.9|67617.1|67597.1|972
1585244100000|2020-03-26 17:35:00|67635.9|67615.9|67622.4|67602.4|67655.6|67635.6|67601|67581|958
1585244400000|2020-03-26 17:40:00|67622.3|67602.3|67622.7|67602.7|67642.3|67622.3|67613.6|67593.6|939
1585244700000|2020-03-26 17:45:00|67622.9|67602.9|67618.1|67598.1|67640.6|67620.6|67606.6|67586.6|913
1585245000000|2020-03-26 17:50:00|67618.8|67598.8|67679.1|67659.1|67690.6|67670.6|67616.3|67596.3|1014
1585245300000|2020-03-26 17:55:00|67676.3|67656.3|67705.8|67685.8|67706.1|67686.1|67662.8|67642.8|1013
1585245600000|2020-03-26 18:00:00|67713.6|67693.6|67692.8|67672.8|67722.7|67702.7|67673.4|67653.4|1069
1585245900000|2020-03-26 18:05:00|67692.9|67672.9|67725.8|67703.7|67761.1|67741.1|67680.2|67660.3|1060
1585246200000|2020-03-26 18:10:00|67726|67706|67692.5|67672.5|67730.4|67710.4|67673.4|67653.4|987
1585246500000|2020-03-26 18:15:00|67691.6|67671.6|67646.4|67626.4|67697.6|67677.6|67636.6|67616.6|852
1585246800000|2020-03-26 18:20:00|67647.9|67627.9|67679.8|67659.8|67689.8|67669.8|67629.7|67609.7|859
1585247100000|2020-03-26 18:25:00|67680|67660|67649.7|67629.7|67688.3|67668.3|67632.6|67612.6|897
1585247400000|2020-03-26 18:30:00|67650.1|67630.1|67645.8|67625.4|67660.9|67640.9|67622.3|67602.3|905
1585247700000|2020-03-26 18:35:00|67645.4|67625.3|67602.1|67582.1|67661|67641|67599.8|67579.8|860
1585248000000|2020-03-26 18:40:00|67602|67582|67619.5|67599.5|67635.6|67615.6|67600.7|67580.7|842
1585248300000|2020-03-26 18:45:00|67620.6|67600.6|67629.3|67609.3|67673.2|67653.2|67603.6|67583.6|910
1585248600000|2020-03-26 18:50:00|67629.8|67609.8|67638.2|67618.2|67646.2|67626.2|67609.5|67589.5|939
1585248900000|2020-03-26 18:55:00|67637.8|67617.8|67596.1|67576.1|67650.2|67630.2|67593.5|67573.5|940
1585249200000|2020-03-26 19:00:00|67598|67578|67603.7|67583.7|67615.9|67595.9|67573.6|67553.6|938
1585249500000|2020-03-26 19:05:00|67603.2|67583.2|67630.1|67610.1|67676.9|67656.9|67599.2|67579.2|917
1585249800000|2020-03-26 19:10:00|67634.3|67614.3|67678.5|67658.5|67699.5|67679.5|67627|67607|855
1585250100000|2020-03-26 19:15:00|67678.4|67658.4|67669.4|67649.4|67685.1|67665.1|67652.2|67632.2|855
1585250400000|2020-03-26 19:20:00|67669.6|67649.6|67643.7|67623.4|67684.8|67664.8|67640.5|67619.4|931
1585250700000|2020-03-26 19:25:00|67640.5|67620.5|67621.4|67601.4|67640.5|67620.5|67601.5|67581.2|901
1585251000000|2020-03-26 19:30:00|67621.2|67601.2|67632.4|67612.4|67642.1|67622.1|67600.8|67580.8|934
1585251300000|2020-03-26 19:35:00|67633|67613|67609.3|67589.3|67636.5|67616.5|67605.4|67585.4|869
1585251600000|2020-03-26 19:40:00|67609.9|67589.9|67630.5|67610.5|67645.4|67625.4|67605.3|67585.3|851
1585251900000|2020-03-26 19:45:00|67629.7|67609.7|67593.9|67573.9|67649.1|67629.1|67592|67572|912
1585252200000|2020-03-26 19:50:00|67594|67574|67560.4|67540.4|67594|67574|67556.7|67536.7|980
1585252500000|2020-03-26 19:55:00|67563.1|67543.1|67526|67506|67587.6|67567.6|67525.1|67505.1|975
1585252800000|2020-03-26 20:00:00|67526.7|67506.7|67533.4|67513.4|67544.7|67524.2|67498.1|67478.1|921
1585253100000|2020-03-26 20:05:00|67531.9|67511.9|67572.5|67552.5|67577.5|67554.2|67531.5|67511.5|660
1585253400000|2020-03-26 20:10:00|67572.8|67552.3|67575.7|67554.6|67627.1|67602.8|67546.5|67524.6|880
1585253700000|2020-03-26 20:15:00|67575.8|67554.3|67570.1|67550.1|67586.1|67565.4|67561.3|67541.3|673
1585254000000|2020-03-26 20:20:00|67570|67550|67597.7|67577.7|67600.2|67580.2|67569.7|67549.7|613
1585254300000|2020-03-26 20:25:00|67597.6|67577.6|67596|67576|67606|67586|67575.6|67551.9|651
1585254600000|2020-03-26 20:30:00|67595.8|67575.8|67610.6|67590.6|67612.9|67591.9|67586.6|67564.4|520
1585254900000|2020-03-26 20:35:00|67612.5|67592.5|67651.4|67631.4|67664.7|67635|67602.4|67581.7|494
1585255200000|2020-03-26 20:40:00|67655.4|67633.4|67653.8|67624.5|67679.9|67647|67642.8|67618.2|606
1585255500000|2020-03-26 20:45:00|67653.9|67625|67670.1|67645.2|67677.6|67656.8|67647.4|67618.8|770
1585255800000|2020-03-26 20:50:00|67670.9|67647.5|67658.6|67635|67679|67653.2|67648.1|67616.9|679
1585256100000|2020-03-26 20:55:00|67659.1|67635.4|67680.9|67647.4|67686.5|67648.9|67638.9|67610.9|676
1585256400000|2020-03-26 21:00:00|67676|67652.2|67685.4|67618.9|67720.9|67656.3|67668|67614.9|42
1585256700000|2020-03-26 21:05:00|67681.5|67614.3|67686.2|67623.7|67717.5|67653.1|67666.1|67614.3|273
1585257000000|2020-03-26 21:10:00|67688.5|67619.5|67695.9|67650.4|67708.2|67660.7|67674.1|67619.5|266
1585257300000|2020-03-26 21:15:00|67705.8|67644.9|67704.5|67635.5|67714.5|67661.9|67686.5|67632.1|194
1585257600000|2020-03-26 21:20:00|67704.4|67635.7|67713.2|67646.6|67725.2|67679.8|67688|67634.8|335
1585257900000|2020-03-26 21:25:00|67715.3|67646.3|67692.6|67643.4|67715.6|67652.1|67688.7|67627.4|416
1585258200000|2020-03-26 21:30:00|67692.7|67643.5|67711.4|67642.6|67722.7|67662.7|67687.4|67632.1|501
1585258500000|2020-03-26 21:35:00|67710.1|67643.3|67715.1|67653.4|67739|67678.7|67700.6|67643|543
1585258800000|2020-03-26 21:40:00|67715.4|67652.1|67704.9|67652.2|67720.2|67662.2|67700.2|67642.8|494
1585259100000|2020-03-26 21:45:00|67704.8|67651.9|67705.9|67640.1|67712.3|67661.4|67694.4|67637.1|400
1585259400000|2020-03-26 21:50:00|67706.2|67640.5|67688.9|67632.4|67709.4|67654.3|67688.1|67632.3|599
1585259700000|2020-03-26 21:55:00|67689.6|67633.1|67695.4|67646.4|67708.4|67655.4|67682.7|67630.5|571
1585260000000|2020-03-26 22:00:00|67702.4|67635|67680.2|67629.4|67702.4|67642.4|67671.5|67614.6|723
1585260300000|2020-03-26 22:05:00|67681.6|67628.3|67688.1|67619.1|67703.9|67635.9|67650.8|67602.1|703
1585260600000|2020-03-26 22:10:00|67688.2|67622.2|67728.6|67659.6|67745.7|67679.7|67686.4|67619.2|642
1585260900000|2020-03-26 22:15:00|67737.9|67676.4|67727.5|67694.1|67737.9|67696.6|67708.9|67673.5|563
1585261200000|2020-03-26 22:20:00|67726.4|67695.3|67716.3|67682.8|67730.3|67695.3|67711.2|67674.6|386
1585261500000|2020-03-26 22:25:00|67719.2|67678.6|67690.7|67659.6|67726.2|67687.1|67688.3|67652.4|457
1585261800000|2020-03-26 22:30:00|67691|67660.2|67668.6|67631|67697.5|67660.2|67660.3|67621.3|558
1585262100000|2020-03-26 22:35:00|67669.9|67628|67667.3|67640.4|67694.9|67655.4|67664.2|67626.8|466
1585262400000|2020-03-26 22:40:00|67667.5|67642|67653.6|67620.6|67686.8|67653.8|67648|67619.9|496
1585262700000|2020-03-26 22:45:00|67653.1|67621.1|67628.9|67596.9|67671|67638.2|67612.2|67584.7|580
1585263000000|2020-03-26 22:50:00|67628.1|67595.6|67625.1|67593.5|67639.2|67606.1|67612.9|67584.9|540
1585263300000|2020-03-26 22:55:00|67627|67592.4|67654.3|67623.6|67657.4|67628.4|67618.7|67591.6|608
1585263600000|2020-03-26 23:00:00|67655.5|67621.6|67614.5|67578.8|67655.5|67622.1|67604.6|67578.8|693
1585263900000|2020-03-26 23:05:00|67611.5|67581.4|67619|67590.9|67633.7|67602.8|67606.3|67576.5|627
1585264200000|2020-03-26 23:10:00|67619.4|67590.5|67628.1|67606.2|67638.5|67610.2|67609.3|67586.2|559
1585264500000|2020-03-26 23:15:00|67628.8|67605.8|67616.2|67592.6|67632|67606.8|67615.3|67590.5|631
1585264800000|2020-03-26 23:20:00|67616.7|67592.5|67614.2|67586.1|67617.1|67593.2|67591.6|67565.4|631
1585265100000|2020-03-26 23:25:00|67614.1|67585.7|67597|67574.6|67614.1|67588|67589.2|67564.5|624
1585265400000|2020-03-26 23:30:00|67596.4|67574.4|67577.2|67555.3|67619.8|67593.7|67574.8|67551.6|736
1585265700000|2020-03-26 23:35:00|67577.7|67555.4|67563.4|67541.3|67588.9|67561.1|67559.6|67535.8|706
1585266000000|2020-03-26 23:40:00|67563.7|67541.2|67536.3|67511.2|67574.6|67549.7|67536|67511|682
1585266300000|2020-03-26 23:45:00|67535.7|67504.9|67552.9|67527.2|67575.6|67547.3|67505|67480.9|790
1585266600000|2020-03-26 23:50:00|67552.6|67526.7|67579.4|67556|67590|67563.1|67551.6|67526.3|785
1585266900000|2020-03-26 23:55:00|67576.4|67555.8|67577.3|67545.3|67589.1|67561.3|67567.2|67542.2|794
1585267200000|2020-03-27 00:00:00|67570.2|67550.2|67588.3|67564.1|67605.8|67581.2|67568.7|67544.3|893
1585267500000|2020-03-27 00:05:00|67588.2|67564.2|67599|67577.9|67600.9|67577.9|67567.6|67541.6|736
1585267800000|2020-03-27 00:10:00|67602.5|67575.1|67603.5|67580.8|67619.9|67594|67592|67566.3|790
1585268100000|2020-03-27 00:15:00|67607.2|67581.4|67648.3|67622.1|67658.9|67631.7|67607.2|67581.4|802
1585268400000|2020-03-27 00:20:00|67648|67621.7|67619.7|67599.4|67664.6|67639.5|67610.5|67588|741
1585268700000|2020-03-27 00:25:00|67619.5|67599.5|67647.2|67620.6|67654.6|67629.3|67607.2|67582.5|783
1585269000000|2020-03-27 00:30:00|67648.2|67620.5|67615.3|67594.1|67649|67626.8|67611.8|67590.6|712
1585269300000|2020-03-27 00:35:00|67615.1|67594.3|67647.2|67622.1|67648|67623.6|67613.7|67593.3|641
1585269600000|2020-03-27 00:40:00|67644.4|67623.8|67630.6|67606.5|67651.9|67626.2|67609.8|67585.2|777
1585269900000|2020-03-27 00:45:00|67630.7|67606.1|67622.9|67599.5|67644.5|67619.7|67609.3|67586.5|744
1585270200000|2020-03-27 00:50:00|67623.2|67599.7|67673.8|67648.4|67715|67689.8|67601.8|67577.8|1015
1585270500000|2020-03-27 00:55:00|67672.5|67648|67634.7|67611.6|67678.3|67649.8|67624.7|67600.5|962
1585270800000|2020-03-27 01:00:00|67637|67609.6|67629.1|67609.1|67667.1|67638.4|67622.6|67597.4|868
1585271100000|2020-03-27 01:05:00|67636.2|67608.4|67636.4|67607.3|67666.4|67634.7|67630.4|67605|852
1585271400000|2020-03-27 01:10:00|67635|67607.5|67606.9|67575.7|67641.9|67613|67599.1|67573.1|870
1585271700000|2020-03-27 01:15:00|67607.3|67576.1|67586.3|67560.5|67619.5|67589.7|67578.1|67550.6|893
1585272000000|2020-03-27 01:20:00|67585.2|67559.2|67580.9|67547.8|67601.3|67574.3|67565.5|67541.6|847
1585272300000|2020-03-27 01:25:00|67580.4|67547.7|67592.9|67566.4|67602.3|67574.2|67569.1|67539.5|818
1585272600000|2020-03-27 01:30:00|67594|67565|67619|67591.7|67630.1|67604.4|67591.6|67564.9|867
1585272900000|2020-03-27 01:35:00|67619.1|67592.4|67593.3|67566.2|67621.2|67593.2|67586.1|67560|828
1585273200000|2020-03-27 01:40:00|67591.9|67565.1|67621.4|67596.3|67621.8|67596.3|67584.4|67558.5|871
1585273500000|2020-03-27 01:45:00|67622.2|67596|67640.3|67617|67655|67625.6|67622.1|67596|826
1585273800000|2020-03-27 01:50:00|67640.8|67617.9|67677.9|67649.3|67682.9|67654.8|67628.7|67604|787
1585274100000|2020-03-27 01:55:00|67676.2|67649.4|67678.9|67651.3|67682.1|67653.1|67634.2|67607.6|717
1585274400000|2020-03-27 02:00:00|67679.3|67651.6|67687.1|67662.1|67695.7|67665.7|67675.2|67648|772
1585274700000|2020-03-27 02:05:00|67687.7|67661.9|67681.1|67653.5|67697.2|67673.6|67676.5|67647.9|680
1585275000000|2020-03-27 02:10:00|67680.7|67653.6|67655.3|67631.9|67680.7|67653.7|67646.5|67621.1|704
1585275300000|2020-03-27 02:15:00|67657.9|67631.1|67635|67611.1|67661.3|67636.4|67628.2|67603.4|720
1585275600000|2020-03-27 02:20:00|67634.9|67611|67606.1|67582.9|67642.5|67613.4|67600.2|67574.4|760
1585275900000|2020-03-27 02:25:00|67602.9|67577.4|67614.5|67590.3|67626.4|67599.9|67600.1|67576.6|629
1585276200000|2020-03-27 02:30:00|67617.8|67588.8|67589|67567|67617.8|67594.1|67583|67561.9|768
1585276500000|2020-03-27 02:35:00|67588.9|67566.7|67593.5|67566.9|67602.5|67577.1|67574.5|67550|712
1585276800000|2020-03-27 02:40:00|67593.8|67567|67574.5|67551.9|67595|67567|67569.9|67546.2|689
1585277100000|2020-03-27 02:45:00|67576.8|67551.1|67568.9|67548.9|67585.6|67557.7|67568.5|67544.5|673
1585277400000|2020-03-27 02:50:00|67569|67549|67505.4|67476.6|67571.9|67549.3|67478.3|67451.2|941
1585277700000|2020-03-27 02:55:00|67504.3|67477.4|67475.9|67450|67514.7|67485.8|67472.2|67445.9|938
1585278000000|2020-03-27 03:00:00|67476.2|67450.4|67466.4|67433.5|67478.4|67451.5|67389|67357.6|1035
1585278300000|2020-03-27 03:05:00|67466.5|67433.7|67463.3|67435.2|67486.7|67455.8|67436.3|67410.6|894
1585278600000|2020-03-27 03:10:00|67463|67436.2|67458.2|67434.3|67499.1|67470|67454.1|67428.6|860
1585278900000|2020-03-27 03:15:00|67460.4|67432.5|67471.2|67451.2|67476|67451.9|67435.3|67410.8|734
1585279200000|2020-03-27 03:20:00|67471.4|67451.4|67476.4|67451.5|67509.5|67485.4|67459.7|67435.4|873
1585279500000|2020-03-27 03:25:00|67476.5|67451.3|67476.2|67449.1|67488.2|67463.1|67456.2|67428.7|693
1585279800000|2020-03-27 03:30:00|67477.3|67449|67454.7|67430.2|67486.3|67453.5|67438.7|67413.2|719
1585280100000|2020-03-27 03:35:00|67454.5|67429.8|67383.2|67358.2|67460.6|67433.4|67380.2|67354.1|787
1585280400000|2020-03-27 03:40:00|67381.5|67358|67405.2|67385.2|67418.5|67398.5|67342.2|67322.2|913
1585280700000|2020-03-27 03:45:00|67405.3|67385.3|67353.9|67333.9|67415.2|67395.2|67346.6|67326.6|720
1585281000000|2020-03-27 03:50:00|67354.7|67334.7|67366.8|67346.8|67371.5|67351.5|67339.8|67319.8|717
1585281300000|2020-03-27 03:55:00|67367.1|67347.1|67387.2|67367.2|67393.7|67373.7|67359.2|67339.2|759
1585281600000|2020-03-27 04:00:00|67387.5|67367.5|67425|67405|67436.7|67416.7|67386.7|67366.7|783
1585281900000|2020-03-27 04:05:00|67425.2|67405.2|67440.2|67420.2|67465.7|67445.4|67422.8|67402.8|739
1585282200000|2020-03-27 04:10:00|67440.3|67420.3|67458.8|67438.8|67465|67445|67428.8|67408.8|713
1585282500000|2020-03-27 04:15:00|67459.8|67439.8|67512.4|67492.4|67512.9|67492.9|67452.5|67432.5|893
1585282800000|2020-03-27 04:20:00|67513.1|67493.1|67477.3|67457.3|67516.2|67496.2|67449.3|67427.9|760
1585283100000|2020-03-27 04:25:00|67477.5|67457.5|67439.8|67419.8|67479|67459|67428.7|67408.7|701
1585283400000|2020-03-27 04:30:00|67438|67418|67449.4|67429.4|67449.8|67429.8|67417.7|67397.7|733
1585283700000|2020-03-27 04:35:00|67449.3|67429.3|67473.7|67453.7|67483.5|67463.5|67435.5|67415.5|686
1585284000000|2020-03-27 04:40:00|67474.7|67454.7|67453.7|67433.7|67484.7|67464.7|67442.2|67422.2|629
1585284300000|2020-03-27 04:45:00|67449.2|67429.2|67473.2|67453.2|67483|67463|67431.3|67411.3|674
1585284600000|2020-03-27 04:50:00|67473.1|67453.1|67486.3|67466.3|67504.9|67484.9|67472.9|67452.9|717
1585284900000|2020-03-27 04:55:00|67487.1|67467.1|67514.2|67494.2|67517.8|67497.8|67480.7|67460.7|798
1585285200000|2020-03-27 05:00:00|67513.8|67493.8|67474|67454|67518|67498|67457.7|67437.7|772
1585285500000|2020-03-27 05:05:00|67474.4|67454.4|67473.5|67453.5|67478|67458|67445.2|67425.2|626
1585285800000|2020-03-27 05:10:00|67475.8|67455.8|67509.3|67489.3|67519.3|67499.3|67475.8|67455.8|700
1585286100000|2020-03-27 05:15:00|67508.8|67488.8|67503.8|67483.8|67535.2|67513.8|67495.4|67475.4|616
1585286400000|2020-03-27 05:20:00|67503.7|67483.7|67495.9|67475.9|67508.6|67488.6|67487.8|67467.8|597
1585286700000|2020-03-27 05:25:00|67496.8|67476.8|67508.6|67488.6|67514.8|67494.8|67489.7|67469.7|544
1585287000000|2020-03-27 05:30:00|67508.4|67488.4|67494.5|67474.5|67526|67506|67493.6|67473.6|571
1585287300000|2020-03-27 05:35:00|67494.6|67474.6|67499.7|67479.7|67504.5|67484.5|67481.4|67461.4|651
1585287600000|2020-03-27 05:40:00|67499.6|67479.6|67521.1|67501.1|67531.7|67511.7|67493.8|67473.8|601
1585287900000|2020-03-27 05:45:00|67521.7|67501.7|67524.4|67504.4|67534.9|67514.9|67520.5|67500.5|555
1585288200000|2020-03-27 05:50:00|67524.2|67504.2|67478|67458|67525.2|67505.2|67478|67458|575
1585288500000|2020-03-27 05:55:00|67478.1|67458.1|67423.5|67403.5|67490.9|67470.9|67419.7|67399.7|786
1585288800000|2020-03-27 06:00:00|67425|67405|67453.4|67433.4|67469.7|67449.7|67418.5|67398.5|764
1585289100000|2020-03-27 06:05:00|67453.5|67433.5|67475.2|67455.2|67481.2|67461.2|67447.3|67427.3|696
1585289400000|2020-03-27 06:10:00|67475.3|67455.3|67479.7|67459.7|67501.3|67481.3|67468.4|67448.4|711
1585289700000|2020-03-27 06:15:00|67479.9|67459.9|67488.7|67468.7|67519.6|67499.6|67479.9|67459.9|674
1585290000000|2020-03-27 06:20:00|67489.1|67469.1|67466|67446|67489.1|67469.1|67435.8|67411.5|741
1585290300000|2020-03-27 06:25:00|67466.2|67446.2|67496.6|67476.6|67507.9|67487.9|67465.4|67445.4|665
1585290600000|2020-03-27 06:30:00|67495.4|67475.4|67598|67578|67609.3|67589.3|67495|67475|923
1585290900000|2020-03-27 06:35:00|67598.2|67578.2|67641.7|67621.7|67661.6|67641.6|67596.4|67576.4|931
1585291200000|2020-03-27 06:40:00|67641.5|67621.5|67624.4|67604.4|67650.5|67630.5|67586.4|67566.4|836
1585291500000|2020-03-27 06:45:00|67624.8|67604.8|67634.4|67614.4|67638.9|67618.9|67591|67571|832
1585291800000|2020-03-27 06:50:00|67634.1|67614.1|67593.4|67573.4|67641.9|67621.9|67577|67557|854
1585292100000|2020-03-27 06:55:00|67593.1|67573.1|67582.1|67562.1|67600.7|67580.7|67559.1|67539.1|786
1585292400000|2020-03-27 07:00:00|67582|67562|67622.2|67602.2|67626.6|67606.6|67539.5|67519.2|998
1585292700000|2020-03-27 07:05:00|67621.5|67601.5|67594.2|67574.2|67643.1|67623.1|67573.8|67553.8|957
1585293000000|2020-03-27 07:10:00|67594.4|67574.4|67640|67620|67641|67621|67581|67561|899
1585293300000|2020-03-27 07:15:00|67639.1|67619.1|67669.3|67649.3|67701.9|67681.9|67626.1|67606.1|992
1585293600000|2020-03-27 07:20:00|67671.2|67651.2|67675.5|67655.5|67707.7|67687.7|67656.9|67636.9|990
1585293900000|2020-03-27 07:25:00|67675.3|67655.3|67718.6|67698.6|67721.2|67701.2|67672.8|67652.8|941
1585294200000|2020-03-27 07:30:00|67720|67700|67798.3|67778.3|67823.3|67803.3|67708.6|67688.6|1005
1585294500000|2020-03-27 07:35:00|67798.2|67778.2|67762.9|67742.9|67819.8|67799.8|67753.8|67733.8|1013
1585294800000|2020-03-27 07:40:00|67763.2|67743.2|67759.4|67739.4|67768.2|67748.2|67715.1|67695.1|998
1585295100000|2020-03-27 07:45:00|67759.7|67739.7|67743.9|67723.9|67812.8|67794.1|67728.2|67709.6|1025
1585295400000|2020-03-27 07:50:00|67743.6|67723.6|67754.6|67734.6|67784.6|67764.6|67729.4|67709.4|997
1585295700000|2020-03-27 07:55:00|67757.9|67737.9|67742.1|67722.1|67778.9|67758.9|67732.8|67712.8|980
1585296000000|2020-03-27 08:00:00|67741.4|67721.4|67687.7|67667.7|67772.1|67752.1|67682.1|67662.1|1042
1585296300000|2020-03-27 08:05:00|67687.5|67667.5|67628.5|67608.5|67718.3|67698.3|67625.7|67605.7|1046
1585296600000|2020-03-27 08:10:00|67627.9|67607.9|67671|67651|67706|67690.1|67627.9|67607.9|992
1585296900000|2020-03-27 08:15:00|67668.5|67648.5|67684|67664|67711.8|67691.8|67656.4|67637.1|1022
1585297200000|2020-03-27 08:20:00|67683.9|67663.9|67718.4|67698.4|67726.2|67706.2|67678.5|67658.5|981
1585297500000|2020-03-27 08:25:00|67715.5|67695.5|67745.2|67725.2|67756.5|67736.5|67715|67695|987
1585297800000|2020-03-27 08:30:00|67744.9|67724.9|67732.2|67712.2|67747.9|67727.9|67695.8|67675.8|976
1585298100000|2020-03-27 08:35:00|67732.1|67712.1|67747.4|67727.4|67753.6|67733.6|67698.3|67678.3|935
1585298400000|2020-03-27 08:40:00|67747.7|67727.7|67756|67736|67759.6|67739.6|67720.1|67700.1|899
1585298700000|2020-03-27 08:45:00|67756.6|67736.6|67744.4|67724.4|67765.8|67745.8|67719|67699|955
1585299000000|2020-03-27 08:50:00|67743.5|67723.5|67793.6|67773.6|67793.6|67773.6|67714.9|67694.9|918
1585299300000|2020-03-27 08:55:00|67792.5|67772.5|67788.6|67768.6|67860.3|67840.3|67788.6|67768.6|1027
1585299600000|2020-03-27 09:00:00|67788.3|67768.3|67774.6|67754.6|67789.2|67769.2|67745.3|67725.3|968
1585299900000|2020-03-27 09:05:00|67772.2|67752.2|67796.4|67776.4|67821.6|67801.6|67748|67728|970
1585300200000|2020-03-27 09:10:00|67794.4|67774.4|67777.6|67757.6|67822.3|67802.3|67755.7|67735.7|993
1585300500000|2020-03-27 09:15:00|67777.7|67757.7|67783.2|67763.2|67783.5|67763.5|67739.9|67719.9|982
1585300800000|2020-03-27 09:20:00|67783.5|67763.5|67806|67786|67827.9|67807.9|67761.7|67741.7|1024
1585301100000|2020-03-27 09:25:00|67806.2|67786.2|67854|67834|67881.8|67861.8|67795.2|67775.2|980
1585301400000|2020-03-27 09:30:00|67853.7|67833.7|67831.9|67811.9|67863.6|67843.6|67808.5|67788.5|975
1585301700000|2020-03-27 09:35:00|67829.9|67809.9|67803.3|67783.3|67835.2|67815.2|67760.8|67740.8|978
1585302000000|2020-03-27 09:40:00|67803.9|67783.9|67802.9|67782.9|67824.5|67804.5|67774.4|67754.4|978
1585302300000|2020-03-27 09:45:00|67802.6|67782.6|67767|67747|67814.9|67794.9|67753|67733|981
1585302600000|2020-03-27 09:50:00|67767.4|67747.4|67729.8|67709.8|67771.8|67751.8|67710.9|67690.9|1022
1585302900000|2020-03-27 09:55:00|67729.9|67709.9|67809.1|67789.1|67834.3|67814.3|67729.1|67709.1|1050
1585303200000|2020-03-27 10:00:00|67808.6|67788.6|67812|67792|67837.4|67817.4|67787.4|67767.4|1026
1585303500000|2020-03-27 10:05:00|67811.6|67791.6|67783.9|67763.9|67826.2|67806.2|67777.7|67757.7|888
1585303800000|2020-03-27 10:10:00|67783|67763|67833.5|67811.6|67854.5|67834.5|67771.4|67751.4|997
1585304100000|2020-03-27 10:15:00|67834|67812.8|67871.1|67851.1|67896|67876|67829|67809|1048
1585304400000|2020-03-27 10:20:00|67874.1|67854.1|67824.9|67804.9|67875.7|67855.7|67813.9|67793.9|893
1585304700000|2020-03-27 10:25:00|67823.5|67803.5|67827.9|67807.9|67842.6|67822.6|67818.3|67798.3|860
1585305000000|2020-03-27 10:30:00|67828.1|67808.1|67798|67778|67834|67814|67782.7|67762.7|946
1585305300000|2020-03-27 10:35:00|67798.3|67778.3|67793.2|67773.2|67806.5|67786.5|67758.6|67738.6|974
1585305600000|2020-03-27 10:40:00|67793.5|67773.5|67763.5|67743.5|67802.7|67782.7|67763.5|67743.5|925
1585305900000|2020-03-27 10:45:00|67763.8|67743.8|67746|67726|67783.1|67763.1|67745.3|67725.3|958
1585306200000|2020-03-27 10:50:00|67745.6|67725.6|67759.1|67739.1|67783.1|67763.1|67744.3|67724.3|950
1585306500000|2020-03-27 10:55:00|67758.7|67738.7|67754.6|67734.6|67773.3|67753.3|67729.2|67709.2|1002
1585306800000|2020-03-27 11:00:00|67754.3|67734.3|67814.4|67794.4|67821.6|67801.6|67749.3|67729.3|958
1585307100000|2020-03-27 11:05:00|67814.5|67794.5|67705.7|67685.7|67814.5|67797.9|67698.5|67678.5|949
1585307400000|2020-03-27 11:10:00|67705.4|67685.4|67688.5|67668.5|67705.8|67685.8|67654.1|67634.1|952
1585307700000|2020-03-27 11:15:00|67688.3|67668.3|67691.8|67671.8|67709.4|67689.4|67675.7|67655.7|993
1585308000000|2020-03-27 11:20:00|67691.3|67671.3|67748|67728|67761.6|67741.6|67681.1|67661.1|947
1585308300000|2020-03-27 11:25:00|67747.3|67727.3|67750.7|67730.7|67780.9|67760.9|67736.3|67716.3|982
1585308600000|2020-03-27 11:30:00|67750.1|67730.1|67678.1|67658.1|67789.3|67769.3|67652.2|67632.2|940
1585308900000|2020-03-27 11:35:00|67678.3|67658.3|67719.1|67699.1|67720.2|67700.2|67652.3|67632.3|979
1585309200000|2020-03-27 11:40:00|67718.1|67698.1|67742.9|67722.9|67749.4|67729.4|67698.6|67678.6|931
1585309500000|2020-03-27 11:45:00|67743.4|67723.4|67672.4|67652.4|67753|67733|67665.1|67645.1|909
1585309800000|2020-03-27 11:50:00|67672.3|67652.3|67736.4|67716.4|67752|67732|67661|67641|946
1585310100000|2020-03-27 11:55:00|67732.9|67712.9|67798.4|67778.4|67798.7|67778.7|67728.9|67708.9|982
1585310400000|2020-03-27 12:00:00|67795.8|67775.8|67793.1|67773.1|67808.9|67788.9|67772|67752|947
1585310700000|2020-03-27 12:05:00|67792.7|67772.7|67815.5|67795.5|67819.4|67799.4|67765.4|67745.4|906
1585311000000|2020-03-27 12:10:00|67815.7|67795.7|67815.1|67795.1|67819.1|67799.1|67797.6|67777.6|909
1585311300000|2020-03-27 12:15:00|67815.2|67795.2|67791|67771|67840.6|67820.6|67771.6|67751.6|960
1585311600000|2020-03-27 12:20:00|67791.1|67771.1|67787|67767|67813.3|67793.3|67752.9|67732.9|992
1585311900000|2020-03-27 12:25:00|67787.6|67767.6|67765.7|67745.7|67808.7|67788.7|67765.4|67744.5|824
1585312200000|2020-03-27 12:30:00|67765.8|67745.8|67884.3|67864.3|67887.7|67867.7|67765.8|67745.8|898
1585312500000|2020-03-27 12:35:00|67884.6|67864.6|67933.9|67913.9|67957.7|67937.7|67876.5|67856.5|1019
1585312800000|2020-03-27 12:40:00|67934|67914|67953.2|67933.2|67975.3|67955.3|67930.7|67910.7|980
1585313100000|2020-03-27 12:45:00|67953.3|67933.3|67949.5|67929.5|67971.6|67951.6|67932.5|67912.5|990
1585313400000|2020-03-27 12:50:00|67948.7|67928.7|67974.7|67954.7|67986.1|67966.1|67935.4|67915.4|933
1585313700000|2020-03-27 12:55:00|67971.9|67951.9|67922.7|67902.7|67975.9|67955.9|67914.5|67894.5|922
1585314000000|2020-03-27 13:00:00|67923.3|67903.3|67955.3|67935.3|67955.3|67935.3|67910.1|67890.1|1003
1585314300000|2020-03-27 13:05:00|67954.4|67934.4|67953.9|67933.9|68022.8|68002.8|67944.6|67924.6|1059
1585314600000|2020-03-27 13:10:00|67954|67934|67975.5|67955.5|67984.6|67964.6|67947.4|67927.4|963
1585314900000|2020-03-27 13:15:00|67979|67959|68015.3|67995.3|68028.8|68008.8|67971.5|67951.5|1007
1585315200000|2020-03-27 13:20:00|68013.8|67993.8|68052.6|68032.6|68073.2|68053.2|68013.5|67993.5|1017
1585315500000|2020-03-27 13:25:00|68053.4|68033.4|68063.7|68043.7|68068.7|68048.7|68025.8|68005.8|1009
1585315800000|2020-03-27 13:30:00|68061.7|68041.7|68089|68069|68130.3|68110.3|68060.1|68040.1|1047
1585316100000|2020-03-27 13:35:00|68093.8|68073.8|68097.2|68077.2|68113.5|68093.5|68066.6|68046.6|1036
1585316400000|2020-03-27 13:40:00|68099.2|68079.2|68065.9|68050.9|68105.9|68085.9|68054.7|68034.7|1034
1585316700000|2020-03-27 13:45:00|68066.3|68051.3|68053.8|68033.8|68077.8|68057.8|68017.6|67997.6|1047
1585317000000|2020-03-27 13:50:00|68054|68034|68012.3|67992.3|68063.6|68043.6|67993.9|67973.9|1061
1585317300000|2020-03-27 13:55:00|68010.9|67990.9|67956.7|67936.1|68017.3|67997.3|67942|67922|949
1585317600000|2020-03-27 14:00:00|67952.7|67932.7|67851.7|67831.7|67971.5|67951.5|67846.9|67826.9|1045
1585317900000|2020-03-27 14:05:00|67852|67832|67853.4|67833.4|67884.8|67864.8|67834.3|67814.3|1073
1585318200000|2020-03-27 14:10:00|67852.5|67832.5|67823.6|67803.6|67852.5|67832.5|67796.6|67776.6|1077
1585318500000|2020-03-27 14:15:00|67822.6|67802.6|67879.2|67859.2|67908.9|67888.9|67818.1|67798.1|1059
1585318800000|2020-03-27 14:20:00|67879.8|67859.8|67859.4|67839.4|67886|67866|67842.2|67822.2|1031
1585319100000|2020-03-27 14:25:00|67859.2|67839.2|67902.4|67882.4|67932.1|67912.1|67846.7|67826.7|1026
1585319400000|2020-03-27 14:30:00|67903|67883|67938|67918|67945.5|67925.5|67871.2|67851.2|1028
1585319700000|2020-03-27 14:35:00|67942.7|67922.7|67900.3|67880.3|67969.5|67949.5|67893.2|67873.2|967
1585320000000|2020-03-27 14:40:00|67896.2|67876.2|67923.6|67903.6|67950|67930|67895.9|67875.9|953
1585320300000|2020-03-27 14:45:00|67924|67904|67890.3|67870.3|67943.7|67926.6|67865.8|67845.8|1017
1585320600000|2020-03-27 14:50:00|67890.7|67870.7|67830.4|67810.4|67890.7|67870.7|67809|67789|1003
1585320900000|2020-03-27 14:55:00|67830.8|67810.8|67807.8|67787.8|67863.7|67843.7|67782.5|67762.5|974
1585321200000|2020-03-27 15:00:00|67808.1|67788.1|67795.8|67775.8|67844|67824|67757.9|67737.9|967
1585321500000|2020-03-27 15:05:00|67795.6|67775.6|67742.1|67722.1|67802.5|67782.5|67737.7|67717.7|1015
1585321800000|2020-03-27 15:10:00|67741.1|67721.1|67701|67681|67748.4|67728.4|67698|67678|941
1585322100000|2020-03-27 15:15:00|67700.9|67680.9|67674.2|67654.2|67708|67688|67668|67648|944
1585322400000|2020-03-27 15:20:00|67673.2|67653.2|67639.6|67619.6|67712.4|67692.4|67639.6|67619.6|965
1585322700000|2020-03-27 15:25:00|67640.4|67620.4|67627.2|67607.2|67678.7|67658.7|67620.6|67600.6|999
1585323000000|2020-03-27 15:30:00|67627.5|67607.5|67614|67594|67669.3|67649.3|67601.8|67581.8|1066
1585323300000|2020-03-27 15:35:00|67614.6|67594.6|67575.5|67555.5|67631.3|67611.3|67572.3|67552.3|987
1585323600000|2020-03-27 15:40:00|67575|67555|67625.7|67605.7|67645.7|67625.7|67558.4|67538.4|1002
1585323900000|2020-03-27 15:45:00|67625.5|67605.5|67546.3|67526.3|67666|67646|67544.7|67524.7|1066
1585324200000|2020-03-27 15:50:00|67545.8|67525.8|67526.8|67506.8|67570.8|67550.8|67488.9|67468.9|1094
1585324500000|2020-03-27 15:55:00|67526.3|67506.3|67497.3|67477.3|67627.5|67607.5|67492.9|67472.9|1138
1585324800000|2020-03-27 16:00:00|67496.4|67476.4|67448.9|67428.9|67538.5|67518.5|67427.4|67407.4|1107
1585325100000|2020-03-27 16:05:00|67449.3|67429.3|67415.8|67395.8|67455|67435|67387.8|67367.8|1099
1585325400000|2020-03-27 16:10:00|67412.7|67392.7|67422.2|67402.2|67450.5|67430.5|67406.4|67386.4|999
1585325700000|2020-03-27 16:15:00|67421.7|67401.7|67307.6|67287.6|67472.2|67452.2|67302.1|67282.1|1081
1585326000000|2020-03-27 16:20:00|67307.1|67287.1|67325.4|67305.4|67368.6|67348.6|67307.1|67287.1|1068
1585326300000|2020-03-27 16:25:00|67325.3|67305.3|67389|67369|67392.8|67372.8|67325.2|67305.2|1014
1585326600000|2020-03-27 16:30:00|67393.1|67373.1|67359.4|67338.9|67405.4|67385.3|67333.6|67310.3|1089
1585326900000|2020-03-27 16:35:00|67358.8|67338.8|67424.6|67404.6|67432.4|67412.4|67338.8|67317.5|1018
1585327200000|2020-03-27 16:40:00|67425.2|67405.2|67432.2|67412.2|67446.7|67426.7|67411.7|67391.7|854
1585327500000|2020-03-27 16:45:00|67432.4|67412.4|67436.8|67416.8|67456.5|67436.5|67420.8|67400.8|995
1585327800000|2020-03-27 16:50:00|67437.1|67417.1|67383.9|67363.9|67446.7|67426.7|67366.3|67346.3|995
1585328100000|2020-03-27 16:55:00|67383.7|67363.7|67368|67348|67388.1|67368.1|67330.5|67309.7|989
1585328400000|2020-03-27 17:00:00|67371.7|67351.7|67332.1|67312.1|67379.6|67359.6|67315.2|67295.2|1060
1585328700000|2020-03-27 17:05:00|67332.3|67312.3|67371.8|67351.8|67376.4|67356.4|67326.3|67306.3|945
1585329000000|2020-03-27 17:10:00|67371.9|67351.9|67411|67391|67419.6|67399.6|67364.8|67344.8|920
1585329300000|2020-03-27 17:15:00|67414.8|67394.8|67390.7|67370.7|67456.4|67436.4|67386.1|67366.1|962
1585329600000|2020-03-27 17:20:00|67390.4|67370.4|67414|67394|67414.7|67394.7|67381.7|67361.7|928
1585329900000|2020-03-27 17:25:00|67417.8|67397.8|67417.9|67397.9|67426.9|67406.9|67398.5|67378.5|983
1585330200000|2020-03-27 17:30:00|67418.8|67398.8|67371.5|67351.5|67419.7|67399.7|67363.9|67343.9|1006
1585330500000|2020-03-27 17:35:00|67371.6|67351.6|67372.3|67352.3|67387.3|67367.3|67353.9|67333.9|1015
1585330800000|2020-03-27 17:40:00|67370.7|67350.7|67333.9|67313.9|67375.5|67355.5|67311.9|67291.9|1066
1585331100000|2020-03-27 17:45:00|67333.4|67313.4|67321.6|67301.6|67359.9|67339.9|67317.3|67297.3|1018
1585331400000|2020-03-27 17:50:00|67322.5|67302.5|67270.5|67250.5|67323.6|67303.6|67255.4|67235.4|1005
1585331700000|2020-03-27 17:55:00|67270.7|67250.7|67247.2|67227.2|67270.7|67250.7|67224.2|67204.2|995
1585332000000|2020-03-27 18:00:00|67247.7|67227.7|67202.1|67182.1|67251.7|67231.7|67168.5|67148.5|1077
1585332300000|2020-03-27 18:05:00|67200.7|67180.7|67209|67189|67221.9|67201.9|67184.7|67164.7|997
1585332600000|2020-03-27 18:10:00|67209.4|67189.4|67230|67210|67234|67214|67188.2|67168.2|961
1585332900000|2020-03-27 18:15:00|67229.4|67209.4|67248.4|67228.4|67269.5|67249.5|67222.7|67202.7|1023
1585333200000|2020-03-27 18:20:00|67248|67228|67267.2|67247.2|67280.2|67260.2|67237.5|67217.5|928
1585333500000|2020-03-27 18:25:00|67267.9|67247.9|67228.8|67208.8|67267.9|67247.9|67227.5|67207.5|992
1585333800000|2020-03-27 18:30:00|67229.4|67209.4|67219.8|67199.8|67251.6|67231.2|67208.2|67188.2|956
1585334100000|2020-03-27 18:35:00|67217.5|67197.5|67228.5|67208.5|67254.1|67234.1|67216.7|67196.7|929
1585334400000|2020-03-27 18:40:00|67228|67208|67226.2|67206.2|67243.3|67223.3|67220.7|67200.7|842
1585334700000|2020-03-27 18:45:00|67222|67202|67225.6|67205.6|67235.5|67215.5|67207.7|67187.7|947
1585335000000|2020-03-27 18:50:00|67225.9|67205.9|67185.7|67165.7|67226.3|67206.3|67170.3|67150.3|1020
1585335300000|2020-03-27 18:55:00|67184.2|67164.2|67116.9|67096.6|67195.8|67175.7|67096.6|67075.6|1060
1585335600000|2020-03-27 19:00:00|67119.3|67099.3|67099.2|67074.4|67140.7|67120.7|67078.6|67057.8|1143
1585335900000|2020-03-27 19:05:00|67099.5|67074.5|67097.3|67072.4|67159.8|67134.9|67096|67070|1127
1585336200000|2020-03-27 19:10:00|67097.6|67072.2|67105.8|67082.6|67116.1|67092.1|67080.7|67056.7|1098
1585336500000|2020-03-27 19:15:00|67106.7|67082.9|67100.6|67076.3|67131.5|67107.8|67086|67062.9|1094
1585336800000|2020-03-27 19:20:00|67100.9|67075.8|67069.9|67045.6|67108.5|67084.2|67063.9|67043.9|1059
1585337100000|2020-03-27 19:25:00|67069.1|67045.2|67095.2|67072.2|67111.9|67087.4|67065.3|67041.4|1073
1585337400000|2020-03-27 19:30:00|67095|67071.7|67113.5|67088.2|67138.4|67115|67085.3|67065.2|1146
1585337700000|2020-03-27 19:35:00|67113.7|67088.9|67090.8|67066.9|67121.4|67097.4|67076.5|67053.8|1128
1585338000000|2020-03-27 19:40:00|67090.3|67065.5|67113.1|67090.4|67123.9|67101.2|67072.5|67050|1129
1585338300000|2020-03-27 19:45:00|67113|67090.3|67117.2|67094.4|67157.9|67132|67088.5|67065.6|1142
1585338600000|2020-03-27 19:50:00|67117.8|67094.1|67114.8|67093.9|67140.5|67117.8|67099.7|67075.4|1142
1585338900000|2020-03-27 19:55:00|67114.6|67093.7|67106|67086|67144.9|67117.5|67099.6|67079.5|1136
1585339200000|2020-03-27 20:00:00|67108.3|67085.5|67045.3|67025.3|67123.1|67103.1|67040.8|67020.8|959
1585339500000|2020-03-27 20:05:00|67045.5|67025.5|67058.9|67038.9|67077.5|67057.5|67045.3|67025.3|766
1585339800000|2020-03-27 20:10:00|67058.7|67038.7|67010.2|66990.2|67066.7|67045.8|67009.6|66989.6|675
1585340100000|2020-03-27 20:15:00|67011.2|66989.6|66973.1|66953.1|67012.6|66992.6|66960.4|66940.4|820
1585340400000|2020-03-27 20:20:00|66973|66953|67030.3|67010.3|67031.8|67011.8|66967.3|66946.1|628
1585340700000|2020-03-27 20:25:00|67029.8|67009.8|66972.9|66952.9|67034.5|67015.2|66970.5|66948.3|571
1585341000000|2020-03-27 20:30:00|66972.8|66952.8|67041.2|67015.8|67041.6|67017|66972.8|66952.8|671
1585341300000|2020-03-27 20:35:00|67041.5|67015.7|67038.3|67016.9|67051.6|67031.6|67020.5|67000.5|594
1585341600000|2020-03-27 20:40:00|67039.4|67017.1|67040.6|67020.6|67071.4|67051.4|67032.2|67010.1|680
1585341900000|2020-03-27 20:45:00|67040.3|67020.3|66992.5|66954.5|67041.2|67021.2|66978.5|66949.3|727
1585342200000|2020-03-27 20:50:00|66993.1|66955.1|66994.9|66925.9|67013.4|66969.8|66972.6|66924.1|747
1585342500000|2020-03-27 20:55:00|66992.4|66927.9|67053.5|66984.5|67087.1|67018.1|66984.4|66917.9|430
1585512000000|2020-03-29 20:00:00|67089.8|67045.4|67065.6|66981.6|67111.7|67045.4|67062.8|66978.8|31
1585512300000|2020-03-29 20:05:00|67071.1|66987.1|67089.1|67037.3|67114.2|67041.1|67071.1|66987.1|57
1585512600000|2020-03-29 20:10:00|67092.8|67032.7|67105.9|67048.8|67122|67048.8|67085.8|67027|45
1585512900000|2020-03-29 20:15:00|67107.2|67046.2|67108.9|67041.9|67130.5|67050.8|67078.9|67014|52
1585513200000|2020-03-29 20:20:00|67115|67048|67115|67048|67115|67048|67115|67048|1
1585513800000|2020-03-29 20:30:00|67110.1|67047.2|67130.2|67075.4|67144.6|67090.2|67110.1|67047.2|44
1585514100000|2020-03-29 20:35:00|67131.2|67074.6|67150.3|67075.3|67179.6|67114.9|67128.3|67044.3|70
1585514400000|2020-03-29 20:40:00|67151.1|67079.6|67157.2|67073.2|67188.1|67122.3|67134.6|67055.1|84
1585514700000|2020-03-29 20:45:00|67164.3|67080.3|67139.5|67089|67167.4|67089|67137.1|67067.4|22
1585515000000|2020-03-29 20:50:00|67143.9|67096|67133.4|67079.2|67158.4|67096|67133.4|67074.4|7
1585515300000|2020-03-29 20:55:00|67133.1|67079.3|67143.3|67071.5|67144.1|67079.3|67132.2|67071.5|16
1585515600000|2020-03-29 21:00:00|67149.6|67070.6|67136.8|67064.5|67149.6|67071.5|67136.8|67057.7|5
1585515900000|2020-03-29 21:05:00|67139.1|67069.7|67157.5|67114|67173.1|67117.8|67121.8|67059.3|171
1585516200000|2020-03-29 21:10:00|67163.9|67107.3|67164|67085.7|67217.2|67142.1|67132.2|67058.6|258
1585516500000|2020-03-29 21:15:00|67165.5|67085.1|67117.3|67033.3|67169.6|67085.6|67080.7|66996.7|205
1585516800000|2020-03-29 21:20:00|67123.5|67039.5|67118|67037.5|67140.9|67056.9|67089.4|67005.4|306
1585517100000|2020-03-29 21:25:00|67125.3|67041.3|67122.8|67038.8|67142.7|67058.7|67112.8|67029.5|226
1585517400000|2020-03-29 21:30:00|67126.2|67042.2|67149.8|67065.8|67155.4|67071.4|67120.5|67036.5|238
1585517700000|2020-03-29 21:35:00|67142.9|67058.9|67106.3|67022.3|67154|67070|67095.3|67011.3|305
1585518000000|2020-03-29 21:40:00|67104.9|67020.9|67115|67031|67126.2|67042.2|67099.3|67015.3|215
1585518300000|2020-03-29 21:45:00|67103|67019|67108.7|67043.1|67124.5|67043.1|67099.6|67016.1|137
1585518600000|2020-03-29 21:50:00|67121.8|67037.8|67125|67058.7|67130.1|67058.7|67108.7|67032.8|207
1585518900000|2020-03-29 21:55:00|67120.9|67036.9|67134.5|67057.6|67138.2|67066|67116.8|67032.8|211
1585519200000|2020-03-29 22:00:00|67134|67058.2|67104.6|67033.2|67148.7|67064.7|67091.2|67017.1|722
1585519500000|2020-03-29 22:05:00|67109.7|67032.7|67108.1|67047.9|67118|67061.9|67083|67018.5|612
1585519800000|2020-03-29 22:10:00|67106.8|67050.1|67139.8|67094.2|67147.5|67095|67104.8|67050.1|599
1585520100000|2020-03-29 22:15:00|67141.6|67091.8|67164.2|67111.9|67165|67119.6|67137.9|67084.8|594
1585520400000|2020-03-29 22:20:00|67163.5|67113|67202.3|67162.4|67210.6|67168.2|67162.2|67113|692
1585520700000|2020-03-29 22:25:00|67201.1|67163.6|67199.2|67162.8|67206.7|67166.3|67167.3|67132.4|694
1585521000000|2020-03-29 22:30:00|67199|67162.6|67178|67142.2|67199|67162.6|67143.3|67101.9|797
1585521300000|2020-03-29 22:35:00|67178.3|67142.4|67162.8|67126|67187.2|67151.9|67158.4|67123.9|674
1585521600000|2020-03-29 22:40:00|67162.1|67126.6|67197.4|67163|67203|67168.8|67156.7|67126.6|718
1585521900000|2020-03-29 22:45:00|67197.6|67162|67143.5|67111.8|67197.6|67162|67140.8|67107.7|655
1585522200000|2020-03-29 22:50:00|67144|67112.3|67173.8|67139.5|67177.2|67143.5|67143.1|67111|694
1585522500000|2020-03-29 22:55:00|67173.2|67139.9|67188.3|67147|67188.3|67152.3|67153.2|67120.8|703
1585522800000|2020-03-29 23:00:00|67182.3|67151.3|67205.7|67176|67219.7|67181.2|67170.5|67144.4|624
1585523100000|2020-03-29 23:05:00|67206.2|67175.3|67167.2|67134.3|67208.3|67175.6|67157.7|67124.4|695
1585523400000|2020-03-29 23:10:00|67168.1|67133.6|67140|67107.1|67171.9|67135.6|67133.7|67100.4|712
1585523700000|2020-03-29 23:15:00|67140.1|67107.3|67141.9|67113.3|67145.6|67119.7|67126.3|67099.9|627
1585524000000|2020-03-29 23:20:00|67142.4|67113.7|67123.2|67098.6|67142.4|67116.1|67111.5|67083.9|602
1585524300000|2020-03-29 23:25:00|67123.8|67098.9|67112.8|67089.4|67137.2|67112.1|67103.9|67077.3|667
1585524600000|2020-03-29 23:30:00|67112.9|67090.4|67102.1|67076.6|67121.6|67096.7|67097.2|67070.2|759
1585524900000|2020-03-29 23:35:00|67103.1|67077.8|67101.6|67073.4|67116.7|67089.9|67095.1|67070.2|603
1585525200000|2020-03-29 23:40:00|67101.8|67073.9|67073.7|67047.4|67102.3|67074.1|67057.6|67034.6|720
1585525500000|2020-03-29 23:45:00|67073.2|67048.5|67020.2|66991.7|67076.4|67051|67007.3|66978.2|881
1585525800000|2020-03-29 23:50:00|67019.8|66992|67005.1|66979.1|67040.4|67013.3|66971.5|66946.3|901
1585526100000|2020-03-29 23:55:00|67005|66978.9|67022.8|66992.2|67022.8|66994.7|66994.8|66966.1|835
1585526400000|2020-03-30 00:00:00|67019.8|66991.5|67106.7|67076.4|67110.1|67082|67007.5|66980.3|962
1585526700000|2020-03-30 00:05:00|67104.6|67075|67097.7|67070.9|67123.8|67098|67071.9|67044.1|871
1585527000000|2020-03-30 00:10:00|67097.5|67070.8|67104|67078.8|67126.8|67099.7|67083.3|67057.3|842
1585527300000|2020-03-30 00:15:00|67102.5|67079.7|67100.6|67073.3|67107|67083.3|67064.3|67038|805
1585527600000|2020-03-30 00:20:00|67100.5|67073.7|67094.5|67067.2|67115.3|67090.7|67079.9|67054.2|771
1585527900000|2020-03-30 00:25:00|67094.4|67067.1|67112.3|67088.5|67123.2|67100.7|67092.3|67066.9|768
1585528200000|2020-03-30 00:30:00|67110.6|67087.9|67164.9|67140.3|67169.7|67145.9|67106|67083.3|850
1585528500000|2020-03-30 00:35:00|67166|67139.9|67195.3|67173.8|67204.6|67180.2|67160.1|67132.9|874
1585528800000|2020-03-30 00:40:00|67194.8|67174|67192.1|67162.9|67203.9|67179.1|67153.3|67128.2|911
1585529100000|2020-03-30 00:45:00|67197.1|67162.7|67214.6|67191.3|67224.6|67199.5|67194.1|67162.7|862
1585529400000|2020-03-30 00:50:00|67214.4|67190.6|67291.8|67261.5|67300.1|67272.2|67195.5|67169.7|1012
1585529700000|2020-03-30 00:55:00|67297.4|67273.1|67210.6|67186.7|67297.4|67273.1|67182.9|67156.6|1026
1585530000000|2020-03-30 01:00:00|67210.4|67186.5|67192.9|67166.5|67226.5|67201.2|67158.2|67130.5|973
1585530300000|2020-03-30 01:05:00|67191.1|67168.7|67235|67215|67239.8|67219.4|67184|67156.8|820
1585530600000|2020-03-30 01:10:00|67235.4|67215.4|67183.2|67162.7|67249.8|67229.5|67176.4|67156|783
1585530900000|2020-03-30 01:15:00|67183|67163|67160.4|67140.3|67199.8|67179.8|67135.3|67115.2|799
1585531200000|2020-03-30 01:20:00|67160.7|67139.9|67203.5|67183.5|67205.8|67185.8|67155.3|67135.3|792
1585531500000|2020-03-30 01:25:00|67203.6|67183.6|67207.7|67187.7|67254.6|67234.6|67203.4|67183.4|674
1585531800000|2020-03-30 01:30:00|67207.9|67187.9|67235.5|67215.5|67239.4|67218.9|67191.6|67170.7|668
1585532100000|2020-03-30 01:35:00|67235.4|67215.4|67262.3|67242.3|67272.8|67252.8|67222.5|67202.5|690
1585532400000|2020-03-30 01:40:00|67262.4|67242.4|67272.9|67252.9|67280.9|67260.9|67247.8|67227.8|703
1585532700000|2020-03-30 01:45:00|67273|67253|67284.4|67264.4|67302.2|67282.2|67272.2|67252.2|616
1585533000000|2020-03-30 01:50:00|67284.3|67264.3|67283.2|67263.2|67286.6|67266.6|67262.7|67242.7|624
1585533300000|2020-03-30 01:55:00|67283.6|67263.6|67277.9|67257.9|67297.7|67277.7|67276.3|67256.3|605
1585533600000|2020-03-30 02:00:00|67278.6|67258.6|67296|67276|67297.3|67277.3|67273.8|67253.8|546
1585533900000|2020-03-30 02:05:00|67295.9|67275.9|67279.3|67259.3|67330.9|67310.6|67277|67257|707
1585534200000|2020-03-30 02:10:00|67277.7|67257.7|67298.2|67278.2|67303.9|67283.9|67276.9|67256.9|670
1585534500000|2020-03-30 02:15:00|67298.3|67278.3|67282.2|67262.2|67301|67281|67274.2|67254.2|593
1585534800000|2020-03-30 02:20:00|67282.3|67262.3|67305.3|67285.3|67310.6|67290.6|67278.7|67258.7|649
1585535100000|2020-03-30 02:25:00|67305.1|67285.1|67282.2|67262.2|67306.3|67286.3|67272.9|67255.1|619
1585535400000|2020-03-30 02:30:00|67283.2|67263.2|67334.2|67314.2|67335.7|67315.7|67281|67261|697
1585535700000|2020-03-30 02:35:00|67334.6|67314.6|67333.5|67313.5|67342.9|67322.9|67327.5|67307.5|533
1585536000000|2020-03-30 02:40:00|67333.4|67313.4|67311|67291|67333.8|67313.8|67291.8|67271.8|597
1585536300000|2020-03-30 02:45:00|67310.8|67290.8|67306.1|67286.1|67311.1|67291.1|67299.7|67279.2|525
1585536600000|2020-03-30 02:50:00|67306|67286|67299|67279|67307.1|67287.1|67284.2|67267.6|474
1585536900000|2020-03-30 02:55:00|67299.2|67279.2|67296|67276|67305.3|67285.3|67291.1|67271.1|488
1585537200000|2020-03-30 03:00:00|67296.7|67276.7|67317.7|67297.7|67321|67301|67295.7|67275.7|556
1585537500000|2020-03-30 03:05:00|67317.9|67297.9|67335.4|67315.4|67335.6|67315.6|67316.2|67296.2|535
1585537800000|2020-03-30 03:10:00|67335.3|67315.3|67346.2|67326.2|67348.1|67328.1|67334.5|67314.5|501
1585538100000|2020-03-30 03:15:00|67346.1|67326.1|67370.6|67350.6|67370.6|67350.6|67340.2|67320.2|537
1585538400000|2020-03-30 03:20:00|67370.9|67350.9|67347.3|67327.3|67378.3|67358.3|67338.4|67318.4|581
1585538700000|2020-03-30 03:25:00|67347.6|67327.6|67360.4|67340.4|67379.3|67359.3|67347.4|67327.4|575
1585539000000|2020-03-30 03:30:00|67360.2|67340.2|67360.2|67340.2|67375.1|67357|67348.5|67327.1|564
1585539300000|2020-03-30 03:35:00|67360.4|67340.4|67354.5|67334.5|67375.3|67355.3|67353|67333|483
1585539600000|2020-03-30 03:40:00|67354.1|67334.1|67372.2|67352.2|67373.9|67353.9|67352.4|67332.4|476
1585539900000|2020-03-30 03:45:00|67372|67352|67347.4|67327.4|67379.6|67359.6|67340.4|67320.4|562
1585540200000|2020-03-30 03:50:00|67346.8|67326.8|67365.9|67345.9|67366.6|67346.6|67340.1|67320.1|508
1585540500000|2020-03-30 03:55:00|67366.4|67346.4|67371.2|67351.2|67377.9|67357.9|67354.6|67334.6|545
1585540800000|2020-03-30 04:00:00|67371.4|67351.4|67392.1|67372.1|67394.8|67374.8|67368.8|67348.8|580
1585541100000|2020-03-30 04:05:00|67393.1|67373.1|67417.4|67397.4|67422.8|67402.8|67392.2|67372.2|682
1585541400000|2020-03-30 04:10:00|67415.2|67395.2|67430|67410|67441.4|67421.4|67409.3|67389.3|635
1585541700000|2020-03-30 04:15:00|67427.6|67407.6|67364.5|67344.5|67428.5|67408.5|67359.5|67339.5|722
1585542000000|2020-03-30 04:20:00|67364.3|67344.3|67347.3|67327.3|67379.4|67359.4|67342.6|67322.4|748
1585542300000|2020-03-30 04:25:00|67344.8|67324.8|67371.6|67351.6|67384.8|67363.9|67335.7|67315.7|683
1585542600000|2020-03-30 04:30:00|67371.4|67351.4|67420.1|67400.1|67445.7|67424.9|67364.4|67344.1|716
1585542900000|2020-03-30 04:35:00|67419.5|67399.5|67410.5|67390.5|67432.5|67412.5|67394.2|67374.2|637
1585543200000|2020-03-30 04:40:00|67410.2|67390.2|67390.3|67370.3|67411.8|67391.8|67375.4|67355.4|535
1585543500000|2020-03-30 04:45:00|67390|67370|67415|67395|67417.1|67397.1|67387.5|67367.5|478
1585543800000|2020-03-30 04:50:00|67414.6|67394.6|67364.5|67344.5|67414.6|67394.6|67359.6|67339.6|488
1585544100000|2020-03-30 04:55:00|67364.4|67344.4|67367.8|67347.8|67393.6|67373.6|67362.2|67342.2|556
1585544400000|2020-03-30 05:00:00|67368.1|67348.1|67380.3|67360.3|67381.8|67361.8|67363.7|67343.7|515
1585544700000|2020-03-30 05:05:00|67379.4|67359.4|67345.2|67325.2|67395.6|67375.6|67342.8|67322.8|529
1585545000000|2020-03-30 05:10:00|67345|67325|67361.3|67341.3|67368.6|67348.6|67335.9|67315.9|529
1585545300000|2020-03-30 05:15:00|67361.5|67341.5|67401.4|67381.4|67406|67386|67358.2|67338.2|553
1585545600000|2020-03-30 05:20:00|67401.3|67381.3|67410.4|67390.4|67433.7|67413.7|67387.7|67367.7|658
1585545900000|2020-03-30 05:25:00|67411.3|67391.3|67388.9|67368.9|67434.2|67414.2|67379.7|67359.7|607
1585546200000|2020-03-30 05:30:00|67389.2|67369.2|67391.1|67371.1|67397|67377|67364.8|67344.8|528
1585546500000|2020-03-30 05:35:00|67391|67371|67363.7|67343.7|67399.6|67379.6|67331.1|67311.1|667
1585546800000|2020-03-30 05:40:00|67364.2|67344.2|67346.2|67326.2|67382|67362|67344.2|67324.2|649
1585547100000|2020-03-30 05:45:00|67346.1|67326.1|67383.8|67363.8|67396.5|67376.5|67343.2|67323.2|718
1585547400000|2020-03-30 05:50:00|67383.9|67363.9|67380.3|67360.3|67386.1|67366.1|67350.7|67330.7|604
1585547700000|2020-03-30 05:55:00|67380.2|67360.2|67249.4|67229.4|67380.4|67360.4|67237.3|67217.3|1060
1585548000000|2020-03-30 06:00:00|67249.5|67229.5|67285.4|67265.4|67292.2|67272.2|67216.2|67196.2|994
1585548300000|2020-03-30 06:05:00|67279.7|67259.7|67319.3|67299.3|67335.5|67315.5|67275.1|67255.1|854
1585548600000|2020-03-30 06:10:00|67319.9|67299.9|67357|67337|67357.2|67337.2|67299.8|67279.8|792
1585548900000|2020-03-30 06:15:00|67357.9|67337.9|67321.9|67301.9|67362.2|67342.2|67311.3|67291.3|879
1585549200000|2020-03-30 06:20:00|67321.8|67301.8|67290.7|67270.7|67338.7|67318.7|67265.3|67245.3|948
1585549500000|2020-03-30 06:25:00|67290.6|67270.6|67321|67301|67328.8|67308.8|67286.3|67266.3|842
1585549800000|2020-03-30 06:30:00|67321.5|67301.5|67366.4|67346.4|67370.6|67352.5|67316.5|67296.5|845
1585550100000|2020-03-30 06:35:00|67366.5|67346.5|67407.5|67387.5|67421.2|67401.2|67345.6|67326.1|913
1585550400000|2020-03-30 06:40:00|67407.9|67387.9|67424.7|67404.7|67444.2|67424.2|67403.5|67384.9|903
1585550700000|2020-03-30 06:45:00|67423.9|67403.9|67377.7|67357.7|67431.2|67413.2|67359.4|67341.6|959
1585551000000|2020-03-30 06:50:00|67376.7|67356.7|67377.8|67357.8|67386.5|67366.5|67332.6|67312.6|970
1585551300000|2020-03-30 06:55:00|67378.1|67358.1|67480|67460|67488.9|67468.9|67377.2|67357.2|890
1585551600000|2020-03-30 07:00:00|67479.5|67459.5|67380.8|67365.8|67490.1|67470.1|67364.1|67344.1|993
1585551900000|2020-03-30 07:05:00|67383.5|67363.5|67380.7|67360.7|67407.8|67387.8|67376.9|67357.4|917
1585552200000|2020-03-30 07:10:00|67381.3|67361.3|67397.8|67377.8|67406|67386|67372.6|67353.9|942
1585552500000|2020-03-30 07:15:00|67398.4|67378.4|67375.9|67355.9|67408.3|67388.4|67373.3|67353.3|940
1585552800000|2020-03-30 07:20:00|67375.5|67355.5|67396.4|67376.4|67405.5|67385.5|67319.5|67299.5|975
1585553100000|2020-03-30 07:25:00|67397.2|67377.2|67447.6|67427.6|67456.3|67437.5|67397.2|67377.2|969
1585553400000|2020-03-30 07:30:00|67444.7|67429.7|67429.5|67409.5|67457.6|67437.6|67420.7|67400.7|908
1585553700000|2020-03-30 07:35:00|67429.7|67409.7|67444.7|67424.7|67477.9|67457.9|67424.8|67406.9|966
1585554000000|2020-03-30 07:40:00|67447.1|67427.1|67440.6|67420.6|67448.4|67428.4|67395.6|67375.6|947
1585554300000|2020-03-30 07:45:00|67440.3|67420.3|67423.8|67403.8|67473.9|67453.9|67423.5|67403.5|944
1585554600000|2020-03-30 07:50:00|67422.9|67402.9|67411.1|67391.1|67441.4|67421.4|67368.9|67348.9|947
1585554900000|2020-03-30 07:55:00|67411.3|67391.3|67358.1|67338.1|67424.6|67406.7|67351|67331|935
1585555200000|2020-03-30 08:00:00|67356.6|67336.6|67346|67326|67409.7|67389.7|67344.9|67324.9|1016
1585555500000|2020-03-30 08:05:00|67346.9|67326.9|67399|67379|67432.9|67412.9|67343.3|67325.4|982
1585555800000|2020-03-30 08:10:00|67400|67380|67414.3|67394.3|67443.6|67423.6|67396.8|67377.2|970
1585556100000|2020-03-30 08:15:00|67415.6|67395.6|67395.5|67375.5|67447.8|67430.5|67392.7|67375.5|985
1585556400000|2020-03-30 08:20:00|67394.4|67374.4|67379.1|67359.1|67408.5|67390.4|67364.6|67347.2|956
1585556700000|2020-03-30 08:25:00|67380.2|67360.2|67406.1|67386.1|67425|67406.7|67378.7|67358.7|902
1585557000000|2020-03-30 08:30:00|67405.8|67385.8|67376.9|67356.9|67421.6|67402.9|67370.8|67350.8|922
1585557300000|2020-03-30 08:35:00|67377.1|67357.1|67385.1|67365.1|67400.6|67380.6|67367.3|67347.3|945
1585557600000|2020-03-30 08:40:00|67385.3|67365.3|67386.9|67366.9|67410.9|67390.9|67382|67362|938
1585557900000|2020-03-30 08:45:00|67387.5|67367.5|67350|67330|67387.8|67367.8|67331.1|67311.1|1003
1585558200000|2020-03-30 08:50:00|67350.1|67330.1|67362.9|67342.9|67384.1|67364.1|67345.7|67325.7|967
1585558500000|2020-03-30 08:55:00|67363.2|67343.2|67310.6|67290.6|67372.8|67352.8|67309.5|67289.5|907
1585558800000|2020-03-30 09:00:00|67311|67291|67298.4|67278.4|67328.3|67308.3|67290.8|67270.8|969
1585559100000|2020-03-30 09:05:00|67297|67277|67322.7|67302.7|67332.1|67312.1|67285.8|67265.8|962
1585559400000|2020-03-30 09:10:00|67322.2|67302.2|67359.4|67339.4|67362.7|67342.7|67313.6|67293.6|968
1585559700000|2020-03-30 09:15:00|67359.7|67339.7|67382.2|67362.2|67395.5|67375.5|67335.2|67315.2|969
1585560000000|2020-03-30 09:20:00|67382.7|67362.7|67384.8|67364.8|67416.5|67396.5|67374.6|67354.6|924
1585560300000|2020-03-30 09:25:00|67384.9|67364.9|67407.4|67387.4|67408.2|67388.2|67354.2|67334.2|896
1585560600000|2020-03-30 09:30:00|67407.5|67387.5|67438.4|67418.4|67450.3|67430.3|67401.1|67381.1|895
1585560900000|2020-03-30 09:35:00|67440.3|67420.3|67466|67446|67485.9|67469.5|67430.1|67410.1|900
1585561200000|2020-03-30 09:40:00|67465.9|67445.9|67426|67406|67476.1|67456.1|67413.7|67393.7|981
1585561500000|2020-03-30 09:45:00|67426.1|67406.1|67445.8|67425.8|67475.4|67455.4|67425.9|67405.9|954
1585561800000|2020-03-30 09:50:00|67446|67426|67464.1|67444.1|67480.5|67460.5|67433.6|67413.6|852
1585562100000|2020-03-30 09:55:00|67463.1|67443.1|67469.4|67449.4|67490.9|67470.9|67446.9|67426.9|911
1585562400000|2020-03-30 10:00:00|67469.3|67449.3|67502|67482|67509.6|67489.6|67459.5|67439.5|932
1585562700000|2020-03-30 10:05:00|67501.9|67481.9|67516.4|67496.4|67525.6|67505.6|67487.9|67467.9|871
1585563000000|2020-03-30 10:10:00|67516.6|67496.6|67494.2|67474.2|67518.9|67498.9|67489.2|67469.2|873
1585563300000|2020-03-30 10:15:00|67494|67474|67543.4|67523.4|67545.2|67525.2|67489.3|67469.3|909
1585563600000|2020-03-30 10:20:00|67543.1|67523.1|67535.5|67515.5|67546|67526|67520.4|67500.4|827
1585563900000|2020-03-30 10:25:00|67535.7|67515.7|67526.4|67506.4|67544.2|67524.2|67521.1|67501.1|808
1585564200000|2020-03-30 10:30:00|67526.1|67506.1|67522.1|67502.1|67544.2|67524.2|67520.5|67500.5|852
1585564500000|2020-03-30 10:35:00|67522.7|67502.7|67493.7|67473.7|67541.4|67521.4|67483.1|67463.1|797
1585564800000|2020-03-30 10:40:00|67493.6|67473.6|67469.2|67449.2|67496|67476|67453|67433|905
1585565100000|2020-03-30 10:45:00|67473.4|67453.4|67461.7|67441.7|67476.9|67456.9|67449.5|67431|796
1585565400000|2020-03-30 10:50:00|67461.6|67441.6|67465.3|67445.3|67494.5|67474.5|67442|67422|850
1585565700000|2020-03-30 10:55:00|67464.4|67444.4|67474.9|67454.9|67475.9|67455.9|67441.6|67421.6|860
1585566000000|2020-03-30 11:00:00|67475.3|67455.3|67465.8|67445.8|67485.5|67465.5|67451.9|67431.9|903
1585566300000|2020-03-30 11:05:00|67465.2|67445.2|67473.5|67453.5|67481.3|67461.3|67455.5|67435.5|782
1585566600000|2020-03-30 11:10:00|67473.1|67453.1|67506|67486|67508.5|67488.5|67464|67444|859
1585566900000|2020-03-30 11:15:00|67506.2|67486.2|67543.7|67523.7|67546.8|67526.8|67501.4|67481.4|849
1585567200000|2020-03-30 11:20:00|67544.5|67524.5|67595.7|67575.7|67599.1|67579.1|67535.7|67515.7|895
1585567500000|2020-03-30 11:25:00|67596|67576|67574.9|67554.9|67610.5|67590.5|67572.9|67552.9|876
1585567800000|2020-03-30 11:30:00|67575.6|67555.6|67549.9|67529.9|67580.3|67560.3|67548.5|67528.5|837
1585568100000|2020-03-30 11:35:00|67549.8|67529.8|67535.5|67515.5|67563.9|67543.9|67493.1|67473.1|938
1585568400000|2020-03-30 11:40:00|67535.2|67515.2|67541.8|67521.8|67550.1|67530.1|67516.7|67496.7|859
1585568700000|2020-03-30 11:45:00|67542.9|67522.9|67541.1|67521.1|67575.9|67555.9|67531.1|67511.1|937
1585569000000|2020-03-30 11:50:00|67540.5|67520.5|67530.2|67510.2|67559.6|67539.6|67521.9|67501.9|943
1585569300000|2020-03-30 11:55:00|67529.9|67509.9|67517.4|67497.4|67564.1|67544.1|67503.3|67483.3|898
1585569600000|2020-03-30 12:00:00|67517.6|67495.8|67532.5|67512.5|67536.8|67519|67505.2|67485.2|906
1585569900000|2020-03-30 12:05:00|67532.6|67512.6|67631.1|67611.1|67631.1|67611.1|67531|67511|972
1585570200000|2020-03-30 12:10:00|67628.7|67608.7|67681.5|67661.5|67683.3|67663.3|67604.3|67584.3|1037
1585570500000|2020-03-30 12:15:00|67683|67663|67711.2|67696.2|67721.2|67701.8|67670.3|67654|987
1585570800000|2020-03-30 12:20:00|67712.1|67697.1|67678.5|67658.5|67712.1|67697.1|67669|67649.9|915
1585571100000|2020-03-30 12:25:00|67678.7|67658.7|67678.4|67658.4|67697.8|67677.8|67668.7|67648.7|904
1585571400000|2020-03-30 12:30:00|67678.3|67658.3|67690|67670|67706.1|67686.1|67669.4|67649.4|868
1585571700000|2020-03-30 12:35:00|67690.1|67670.1|67685.8|67665.8|67711.6|67691.6|67677.5|67657.5|904
1585572000000|2020-03-30 12:40:00|67686|67666|67707.6|67687.6|67710.4|67690.4|67677.8|67657.8|866
1585572300000|2020-03-30 12:45:00|67707.5|67687.5|67689.6|67669.6|67723.9|67703.9|67689.2|67669.2|898
1585572600000|2020-03-30 12:50:00|67691.3|67671.3|67718.3|67698.3|67734.3|67714.3|67679.7|67659.7|921
1585572900000|2020-03-30 12:55:00|67719.1|67699.1|67796.3|67776.3|67813|67793|67719.1|67699.1|1027
1585573200000|2020-03-30 13:00:00|67795.5|67775.5|67791.9|67771.9|67829.9|67809.9|67767.8|67747.8|1027
1585573500000|2020-03-30 13:05:00|67793.5|67773.5|67747.8|67727.8|67793.5|67773.5|67691.9|67671.9|933
1585573800000|2020-03-30 13:10:00|67745.6|67725.6|67732.9|67712.9|67774.3|67754.3|67699.2|67679.2|1005
1585574100000|2020-03-30 13:15:00|67735.9|67715.9|67714.2|67694.2|67743.1|67724.6|67694.9|67674.9|1000
1585574400000|2020-03-30 13:20:00|67714.6|67694.6|67670.5|67650.5|67726.6|67706.6|67662.9|67642.9|1007
1585574700000|2020-03-30 13:25:00|67670.4|67650.4|67696|67676|67701|67681|67664.2|67644.2|964
1585575000000|2020-03-30 13:30:00|67696.2|67676.2|67682.4|67662.4|67754.2|67734.1|67680.7|67660.7|1023
1585575300000|2020-03-30 13:35:00|67683.7|67663.7|67683.2|67663.2|67699.6|67679.6|67662.2|67642.2|950
1585575600000|2020-03-30 13:40:00|67683.4|67663.4|67742.8|67722.8|67759.6|67739.6|67662.9|67642.9|1040
1585575900000|2020-03-30 13:45:00|67741.8|67721.8|67755.2|67735.2|67762.5|67742.5|67727.2|67707.2|1001
1585576200000|2020-03-30 13:50:00|67754.7|67734.7|67730|67710|67763.4|67743.4|67707.8|67687.8|1001
1585576500000|2020-03-30 13:55:00|67729.9|67709.9|67686|67666|67731.3|67711.3|67657|67637|1027
1585576800000|2020-03-30 14:00:00|67686.4|67666.4|67642.5|67622.5|67692.9|67672.9|67623.5|67603.5|1072
1585577100000|2020-03-30 14:05:00|67643.3|67623.3|67661.2|67641.2|67673.2|67653.2|67620.5|67600.5|942
1585577400000|2020-03-30 14:10:00|67661.1|67641.1|67716.8|67696.8|67723.2|67703.2|67660.7|67640.7|923
1585577700000|2020-03-30 14:15:00|67718.7|67698.7|67698.3|67678.3|67739.5|67719.5|67677.8|67657.8|991
1585578000000|2020-03-30 14:20:00|67698.5|67678.5|67673.6|67653.6|67704.9|67684.9|67670.5|67650.5|891
1585578300000|2020-03-30 14:25:00|67674.8|67654.8|67734.5|67714.5|67740.6|67720.6|67672.6|67652.6|913
1585578600000|2020-03-30 14:30:00|67732.1|67712.1|67662.7|67642.7|67741.9|67721.9|67658|67638|890
1585578900000|2020-03-30 14:35:00|67663|67643|67640.3|67620.3|67700.5|67680.5|67607|67587|1000
1585579200000|2020-03-30 14:40:00|67641.6|67621.6|67699.3|67679.3|67710.8|67690.8|67640.2|67620.2|992
1585579500000|2020-03-30 14:45:00|67699.7|67679.7|67672.4|67652.4|67710.7|67690.7|67632.8|67612.8|1038
1585579800000|2020-03-30 14:50:00|67672.5|67652.5|67670|67650|67744.1|67725.1|67659.4|67639.4|1088
1585580100000|2020-03-30 14:55:00|67671.8|67651.8|67717.3|67697.3|67779.3|67759.3|67650.1|67630.1|1111
1585580400000|2020-03-30 15:00:00|67718|67698|67678|67658|67732.8|67712.8|67667.9|67647.9|1076
1585580700000|2020-03-30 15:05:00|67677.7|67657.7|67685.5|67665.5|67712.9|67692.9|67676.5|67656.5|956
1585581000000|2020-03-30 15:10:00|67685.6|67665.6|67704.8|67684.8|67707.2|67685.3|67646|67626|970
1585581300000|2020-03-30 15:15:00|67704.6|67684.6|67714.6|67694.6|67745.4|67725.4|67700.6|67680.6|949
1585581600000|2020-03-30 15:20:00|67714.1|67694.1|67692.9|67672.9|67724|67704|67672|67651.8|949
1585581900000|2020-03-30 15:25:00|67695.1|67675.1|67697.1|67677.1|67723.5|67703.5|67692.2|67672.2|849
1585582200000|2020-03-30 15:30:00|67697.7|67677.7|67630.5|67610.5|67697.7|67677.7|67612.1|67592.1|985
1585582500000|2020-03-30 15:35:00|67629.7|67609.7|67695.4|67675.4|67701.3|67681.3|67629.7|67609.7|978
1585582800000|2020-03-30 15:40:00|67695.2|67675.2|67726.8|67706.8|67748.7|67728.7|67691.9|67671.9|888
1585583100000|2020-03-30 15:45:00|67726.6|67706.6|67730.2|67710.2|67740.6|67720.6|67716.2|67696.2|888
1585583400000|2020-03-30 15:50:00|67730.4|67710.4|67818.7|67798.7|67819.7|67799.7|67726.6|67706.6|946
1585583700000|2020-03-30 15:55:00|67817.2|67797.2|67797.4|67777.4|67832.9|67812.9|67781|67761|915
1585584000000|2020-03-30 16:00:00|67797.9|67777.9|67804.2|67784.2|67835.3|67815.3|67790.4|67770.4|936
1585584300000|2020-03-30 16:05:00|67804.1|67784.1|67790.7|67770.7|67812.8|67792.8|67760|67740|861
1585584600000|2020-03-30 16:10:00|67790.2|67770.2|67800.5|67780.5|67814.1|67794.1|67772.4|67752.4|860
1585584900000|2020-03-30 16:15:00|67800.1|67780.1|67801.5|67781.5|67819.3|67799.3|67789|67769|828
1585585200000|2020-03-30 16:20:00|67801.4|67781.4|67773.8|67753.8|67812.6|67792.6|67770.7|67750.7|867
1585585500000|2020-03-30 16:25:00|67774.8|67754.8|67761.3|67741.3|67776.4|67756.4|67749.4|67729.4|754
1585585800000|2020-03-30 16:30:00|67761.1|67741.1|67780|67760|67782.3|67762.3|67758.4|67738.4|748
1585586100000|2020-03-30 16:35:00|67780.1|67760.1|67766.3|67746.3|67780.4|67760.4|67759.7|67739.7|696
1585586400000|2020-03-30 16:40:00|67766.5|67746.5|67766.8|67746.8|67792|67772|67752.9|67732.9|767
1585586700000|2020-03-30 16:45:00|67766.9|67746.9|67799.6|67779.6|67811.6|67791.6|67766.8|67746.8|802
1585587000000|2020-03-30 16:50:00|67800|67780|67782.4|67762.4|67817.5|67797.5|67782.4|67762.4|792
1585587300000|2020-03-30 16:55:00|67783.6|67763.6|67783.2|67763.2|67812.6|67792.6|67768.5|67748.5|910
1585587600000|2020-03-30 17:00:00|67784|67764|67777.4|67757.4|67789|67769|67763.5|67743.5|809
1585587900000|2020-03-30 17:05:00|67777.2|67757.2|67777.3|67757.3|67787.1|67767.1|67770|67750|696
1585588200000|2020-03-30 17:10:00|67777.6|67757.6|67796.5|67776.5|67811.4|67791.4|67775.4|67756.1|709
1585588500000|2020-03-30 17:15:00|67796.3|67776.3|67783.4|67763.4|67796.3|67776.3|67770.9|67750.9|728
1585588800000|2020-03-30 17:20:00|67783.8|67763.8|67796.9|67776.9|67811.8|67791.8|67776.5|67756.5|756
1585589100000|2020-03-30 17:25:00|67796.1|67776.1|67808.8|67788.8|67816.7|67796.7|67792|67772|724
1585589400000|2020-03-30 17:30:00|67807.7|67787.7|67780.5|67760.5|67808.4|67788.4|67768.6|67748.6|753
1585589700000|2020-03-30 17:35:00|67780.2|67760.2|67810.7|67790.7|67814.1|67794.1|67776|67756|713
1585590000000|2020-03-30 17:40:00|67810.6|67790.6|67827.9|67807.9|67835.1|67815.1|67808.9|67789.7|805
1585590300000|2020-03-30 17:45:00|67828.4|67808.4|67789|67769|67833.8|67813.8|67786.8|67766.8|809
1585590600000|2020-03-30 17:50:00|67788.8|67768.8|67786.3|67766.3|67808.1|67788.1|67759.4|67739.4|716
1585590900000|2020-03-30 17:55:00|67785.9|67765.9|67792.3|67772.3|67795.7|67776.9|67772.7|67752.7|740
1585591200000|2020-03-30 18:00:00|67792.5|67772.5|67777.7|67757.7|67803.1|67783.1|67768.4|67748.4|760
1585591500000|2020-03-30 18:05:00|67778.1|67758.1|67724.4|67704.4|67784.2|67764.2|67718.2|67698.2|855
1585591800000|2020-03-30 18:10:00|67721.4|67701.4|67694.3|67674.3|67722.7|67703.5|67687.4|67667.4|837
1585592100000|2020-03-30 18:15:00|67694.5|67674.5|67692.9|67672.9|67718.5|67698.5|67689.4|67669.4|735
1585592400000|2020-03-30 18:20:00|67692.7|67672.7|67663.4|67643.4|67702|67682|67650.9|67630.9|740
1585592700000|2020-03-30 18:25:00|67663.2|67643.2|67675.1|67655.1|67675.9|67655.9|67647.4|67627.4|673
1585593000000|2020-03-30 18:30:00|67675.3|67655.3|67661.9|67641.9|67702.3|67682.3|67658|67638|764
1585593300000|2020-03-30 18:35:00|67661.8|67641.8|67664.8|67644.8|67673.7|67653.7|67655.3|67635.3|725
1585593600000|2020-03-30 18:40:00|67664.5|67644.5|67680.8|67660.8|67680.8|67660.8|67653.1|67633.1|732
1585593900000|2020-03-30 18:45:00|67682|67662|67671.1|67651.1|67685.9|67665.9|67664.7|67644.7|752
1585594200000|2020-03-30 18:50:00|67671.2|67651.2|67726.4|67706.4|67733|67713|67671.2|67651.2|763
1585594500000|2020-03-30 18:55:00|67726.8|67706.8|67739.4|67719.4|67748.3|67728.3|67705.9|67685.9|823
1585594800000|2020-03-30 19:00:00|67740.3|67720.3|67707.4|67687.4|67745.2|67725.2|67702.8|67682.8|779
1585595100000|2020-03-30 19:05:00|67707.3|67687.3|67661.9|67641.9|67710.6|67690.6|67640.3|67620.3|869
1585595400000|2020-03-30 19:10:00|67664.1|67644.1|67631.5|67611.5|67667.1|67647.1|67631.3|67611.3|784
1585595700000|2020-03-30 19:15:00|67631.6|67611.6|67630|67610|67653.3|67633.3|67618.9|67598.9|817
1585596000000|2020-03-30 19:20:00|67630.2|67610.2|67644.6|67624.6|67646|67626|67624.7|67604.7|748
1585596300000|2020-03-30 19:25:00|67644.8|67624.8|67636.5|67616.5|67650.7|67630.7|67632.7|67612.7|729
1585596600000|2020-03-30 19:30:00|67638.2|67618.2|67636.3|67616.3|67651.2|67631.2|67628.7|67608.7|721
1585596900000|2020-03-30 19:35:00|67638.3|67618.3|67645.6|67625.6|67659.6|67639.6|67634.2|67614.2|712
1585597200000|2020-03-30 19:40:00|67645.7|67625.7|67646.6|67626.6|67653.4|67633.4|67626.9|67606.9|660
1585597500000|2020-03-30 19:45:00|67646.7|67626.7|67617.1|67597.1|67662.1|67642.1|67617.1|67597.1|698
1585597800000|2020-03-30 19:50:00|67618.1|67598.1|67610.3|67590.3|67646.6|67626.6|67609.7|67589.7|786
1585598100000|2020-03-30 19:55:00|67610.5|67590.5|67576.5|67556.5|67630.6|67610.6|67572.5|67552.5|865
1585598400000|2020-03-30 20:00:00|67575.6|67555.6|67625.5|67605.5|67626.3|67606.3|67574.7|67554.7|736
1585598700000|2020-03-30 20:05:00|67625.3|67605.3|67631.8|67611.8|67639|67620.7|67621.5|67601.5|479
1585599000000|2020-03-30 20:10:00|67632.6|67612.6|67649.7|67629.7|67650.9|67630.9|67632.5|67612.5|446
1585599300000|2020-03-30 20:15:00|67649.5|67629.5|67613.7|67593.7|67675.9|67655.9|67607.5|67587.1|493
1585599600000|2020-03-30 20:20:00|67614.9|67594.9|67598.1|67578.1|67628.5|67608.5|67590.9|67570.9|505
1585599900000|2020-03-30 20:25:00|67597.3|67577.3|67616.4|67596.4|67616.4|67596.4|67559.6|67539.6|621
1585600200000|2020-03-30 20:30:00|67615.2|67595.2|67643.6|67622.3|67645.6|67622.3|67610.8|67590.8|579
1585600500000|2020-03-30 20:35:00|67644.9|67621.2|67630.4|67609.9|67645.2|67622.6|67624.8|67604.8|345
1585600800000|2020-03-30 20:40:00|67631.8|67611.8|67618.3|67589.3|67631.8|67611.8|67608.5|67587.4|430
1585601100000|2020-03-30 20:45:00|67613.5|67593.5|67595.1|67572|67625.9|67599.5|67593.7|67561|479
1585601400000|2020-03-30 20:50:00|67594|67572.9|67643.2|67623.2|67648.3|67626.6|67590.4|67564|549
1585601700000|2020-03-30 20:55:00|67643.1|67623.1|67640.4|67571.4|67662.5|67636.6|67614.8|67569.7|606
1585602000000|2020-03-30 21:00:00|67626.8|67557.8|67670.3|67601.3|67670.3|67601.3|67625.7|67556.7|20
1585602300000|2020-03-30 21:05:00|67659.9|67590.9|67606.2|67549.9|67680.2|67611.2|67606.2|67538.3|209
1585602600000|2020-03-30 21:10:00|67612.9|67544.5|67631.6|67562.6|67644.9|67575.9|67606.2|67543.1|109
1585602900000|2020-03-30 21:15:00|67632|67563|67644.8|67575.8|67670.7|67601.7|67623|67554|115
1585603200000|2020-03-30 21:20:00|67651.8|67582.8|67630.6|67561.6|67655.4|67586.4|67627.6|67558.6|131
1585603500000|2020-03-30 21:25:00|67628.9|67559.9|67704.3|67635.3|67786.8|67717.8|67624.7|67555.7|328
1585603800000|2020-03-30 21:30:00|67707.4|67638.4|67716.6|67647.6|67768.7|67699.7|67676.9|67607.9|529
1585604100000|2020-03-30 21:35:00|67718.6|67649.6|67647.9|67578.9|67727.9|67658.9|67624|67562|500
1585604400000|2020-03-30 21:40:00|67621.9|67552.9|67625|67556|67648.3|67579.3|67595.5|67528.9|519
1585604700000|2020-03-30 21:45:00|67629.3|67560.3|67633|67564|67642.6|67573.6|67594.4|67527.3|444
1585605000000|2020-03-30 21:50:00|67631.3|67562.3|67625.4|67556.4|67647|67581.1|67616.6|67547.7|436
1585605300000|2020-03-30 21:55:00|67625.5|67556.5|67631.8|67562.8|67646.3|67577.3|67625.5|67556.5|249
1585605600000|2020-03-30 22:00:00|67635.4|67566.4|67607|67572.6|67645.9|67584.7|67605.2|67551.8|795
1585605900000|2020-03-30 22:05:00|67605.7|67572.1|67601.5|67572|67617.3|67580.5|67599.8|67565.5|710
1585606200000|2020-03-30 22:10:00|67600.9|67571.4|67595.1|67569.6|67606|67575.8|67589.5|67555|501
1585606500000|2020-03-30 22:15:00|67593.8|67569.8|67609.6|67580.5|67615.1|67584.8|67591.2|67558.8|368
1585606800000|2020-03-30 22:20:00|67609.3|67580.3|67625.9|67597.9|67656.3|67625.3|67604.8|67579.2|559
1585607100000|2020-03-30 22:25:00|67624.9|67599.2|67606.6|67580.5|67630.6|67602.1|67603|67570.5|413
1585607400000|2020-03-30 22:30:00|67602.1|67573|67616.7|67594.5|67629.9|67602.1|67598.1|67573|448
1585607700000|2020-03-30 22:35:00|67616.5|67594.3|67626.6|67593.7|67632.5|67605.2|67615.3|67588|541
1585608000000|2020-03-30 22:40:00|67626.3|67593.8|67633.9|67598.1|67646.1|67606.4|67615.4|67585.8|450
1585608300000|2020-03-30 22:45:00|67628.8|67602.4|67621.7|67589.5|67636.3|67606.3|67616.1|67588.4|336
1585608600000|2020-03-30 22:50:00|67622|67588.5|67619|67591.1|67629.2|67601.8|67606.2|67575.7|407
1585608900000|2020-03-30 22:55:00|67618.5|67591.8|67641.9|67620.4|67664.4|67630|67614.3|67589.7|463
1585609200000|2020-03-30 23:00:00|67641.3|67621.3|67670.4|67642.4|67676.2|67651.6|67639.7|67612.3|646
1585609500000|2020-03-30 23:05:00|67670.3|67642.2|67718|67685.7|67722.5|67691.9|67662.6|67635.3|636
1585609800000|2020-03-30 23:10:00|67717.5|67685.8|67712.3|67685.9|67725.9|67699.8|67700.4|67671.4|691
1585610100000|2020-03-30 23:15:00|67713.5|67685.2|67703.3|67683.3|67734.7|67714.3|67703.1|67682.2|625
1585610400000|2020-03-30 23:20:00|67703.4|67683.4|67742.1|67722.1|67742.1|67722.1|67697.8|67677.8|616
1585610700000|2020-03-30 23:25:00|67741.9|67721.9|67712.5|67692.5|67744.2|67724.2|67700.9|67680.7|623
1585611000000|2020-03-30 23:30:00|67711.8|67691.8|67735.8|67715.8|67738.7|67718.4|67711.7|67691.7|472
1585611300000|2020-03-30 23:35:00|67735.9|67715.9|67720.6|67700.6|67736.5|67716.5|67714.2|67694.2|496
1585611600000|2020-03-30 23:40:00|67722.4|67699|67738.2|67718.2|67741.2|67721.2|67717.3|67697.3|433
1585611900000|2020-03-30 23:45:00|67737.7|67717.7|67734.6|67714.6|67749.7|67727.7|67732.8|67712.4|510
1585612200000|2020-03-30 23:50:00|67734|67714|67719.5|67699.5|67735|67715|67714.5|67694.5|433
1585612500000|2020-03-30 23:55:00|67719.3|67699.3|67718.7|67698.7|67725.7|67705.7|67714.4|67693.8|509
1585612800000|2020-03-31 00:00:00|67718.5|67698.5|67715.6|67695.6|67730.8|67710.8|67694.9|67674.4|709
1585613100000|2020-03-31 00:05:00|67715.5|67695.5|67719.6|67697.9|67742.8|67722.8|67710.2|67690.2|664
1585613400000|2020-03-31 00:10:00|67720|67698|67703|67683|67725.8|67705.8|67690|67670|559
1585613700000|2020-03-31 00:15:00|67703.4|67683.4|67692.5|67672.5|67723.3|67703.3|67691.3|67671.3|610
1585614000000|2020-03-31 00:20:00|67692.4|67672.4|67671.6|67651.6|67692.8|67672.8|67669.3|67649.3|634
1585614300000|2020-03-31 00:25:00|67671.4|67651.4|67697.9|67677.9|67704.7|67684.7|67669.1|67649.1|661
1585614600000|2020-03-31 00:30:00|67698|67678|67652.8|67632.8|67705.6|67685.6|67645.4|67625.4|597
1585614900000|2020-03-31 00:35:00|67652.9|67632.9|67664.2|67644.2|67672.9|67652.9|67634|67614|684
1585615200000|2020-03-31 00:40:00|67664.4|67644.4|67703.7|67683.7|67716|67696|67662.1|67642.1|636
1585615500000|2020-03-31 00:45:00|67703.8|67683.8|67701.4|67681.4|67710.6|67690.6|67690.4|67670.4|518
1585615800000|2020-03-31 00:50:00|67701.5|67681.5|67949.4|67920.2|67949.4|67920.6|67700.6|67680.6|1045
1585616100000|2020-03-31 00:55:00|67949.5|67928.4|67816.1|67790.3|67998.8|67960.6|67787.7|67747.5|1109
1585616400000|2020-03-31 01:00:00|67814.3|67794.3|67773.2|67752.3|67820.4|67794.3|67740.7|67717.5|1009
1585616700000|2020-03-31 01:05:00|67774.5|67752.9|67791.9|67771.9|67814.2|67794.2|67754.7|67734.1|931
1585617000000|2020-03-31 01:10:00|67792|67772|67825.8|67805.7|67830.5|67809.4|67774.3|67753.7|889
1585617300000|2020-03-31 01:15:00|67824.4|67804.4|67774.1|67754.1|67835.3|67813.6|67752.2|67732.2|907
1585617600000|2020-03-31 01:20:00|67774.6|67754.6|67798.8|67778.8|67815.6|67795.6|67774.2|67754.2|738
1585617900000|2020-03-31 01:25:00|67798.4|67778.4|67824.7|67804.7|67832.9|67812.9|67793.4|67772.6|739
1585618200000|2020-03-31 01:30:00|67823.8|67803.8|67826.2|67806.2|67889.9|67869.9|67814.6|67794.6|884
1585618500000|2020-03-31 01:35:00|67824.7|67802.1|67861.9|67841.2|67878.4|67858.4|67824.7|67802.1|784
1585618800000|2020-03-31 01:40:00|67862.3|67842.3|67845.1|67825.1|67862.3|67842.3|67822.1|67802.1|711
1585619100000|2020-03-31 01:45:00|67845.7|67825.7|67817.6|67797.6|67845.7|67825.7|67800.8|67780.8|802
1585619400000|2020-03-31 01:50:00|67815.6|67795.6|67794|67774|67825.6|67805.6|67788.1|67768.1|686
1585619700000|2020-03-31 01:55:00|67793.3|67773.3|67803|67783|67818.4|67798.4|67780.6|67760.6|715
1585620000000|2020-03-31 02:00:00|67802.9|67782.9|67803.5|67783.5|67819.2|67799.1|67796.5|67776.5|629
1585620300000|2020-03-31 02:05:00|67803.2|67783.2|67824.5|67804.5|67831.2|67811.2|67799.5|67779.5|622
1585620600000|2020-03-31 02:10:00|67824.4|67804.4|67794.7|67774.7|67830.6|67810.6|67787.7|67767.7|774
1585620900000|2020-03-31 02:15:00|67794|67774|67805.2|67785.2|67817.4|67797.4|67779.7|67757.6|613
1585621200000|2020-03-31 02:20:00|67806.9|67786.9|67763.2|67743.2|67814.3|67794.3|67752.1|67732.1|663
1585621500000|2020-03-31 02:25:00|67757.7|67737.7|67751.7|67731.7|67771.2|67750.5|67746.4|67726.3|674
1585621800000|2020-03-31 02:30:00|67749.1|67729.1|67743.5|67723.5|67756.3|67734.4|67738.6|67718.6|639
1585622100000|2020-03-31 02:35:00|67742.7|67722.7|67730.7|67709|67745.8|67724.8|67701.6|67681.5|655
1585622400000|2020-03-31 02:40:00|67731|67710.1|67727.1|67707.1|67731.5|67711.5|67715.3|67695.3|525
1585622700000|2020-03-31 02:45:00|67727|67707|67730.1|67709.9|67735.8|67715.8|67707.3|67687.1|578
1585623000000|2020-03-31 02:50:00|67730.4|67710.1|67716|67696|67732.2|67710.5|67712.1|67692.1|643
1585623300000|2020-03-31 02:55:00|67715.7|67695.7|67736.6|67716.6|67751.4|67730.8|67715.7|67695.7|764
1585623600000|2020-03-31 03:00:00|67737.4|67717.4|67717.2|67697.2|67747.5|67725.7|67711.6|67691.6|712
1585623900000|2020-03-31 03:05:00|67716.6|67696.6|67729.1|67709.1|67741.6|67721.6|67715.4|67695.4|731
1585624200000|2020-03-31 03:10:00|67729.2|67709.2|67741|67721|67757.9|67733.8|67729.2|67709.2|641
1585624500000|2020-03-31 03:15:00|67741.6|67720.8|67754.8|67734.8|67757.9|67737.1|67737|67716.2|578
1585624800000|2020-03-31 03:20:00|67754.9|67734.9|67743.5|67723.5|67757.6|67737.6|67733.4|67713.4|543
1585625100000|2020-03-31 03:25:00|67743.3|67723.3|67749.8|67727.8|67760|67740|67741.1|67721.1|504
1585625400000|2020-03-31 03:30:00|67748.8|67727.3|67760.3|67740.3|67763.7|67742.1|67742.7|67722.7|592
1585625700000|2020-03-31 03:35:00|67760.4|67740.4|67754.3|67734.3|67784|67764|67745.9|67725.2|644
1585626000000|2020-03-31 03:40:00|67754.6|67734.6|67754.9|67734.9|67761.7|67741.7|67746.4|67725.4|633
1585626300000|2020-03-31 03:45:00|67754|67734|67713.7|67693.7|67757.2|67737.2|67709.4|67689.2|558
1585626600000|2020-03-31 03:50:00|67713.9|67693.9|67703.5|67683.5|67730.1|67710.1|67699.3|67679.3|567
1585626900000|2020-03-31 03:55:00|67702.3|67682.3|67737.1|67717.1|67739.6|67719.4|67696.3|67675.2|597
1585627200000|2020-03-31 04:00:00|67737|67717|67767.3|67747.3|67769|67748.7|67735.5|67715.5|538
1585627500000|2020-03-31 04:05:00|67767.1|67747.1|67760.2|67740.2|67786.2|67765|67750.2|67730.1|624
1585627800000|2020-03-31 04:10:00|67759.1|67739.1|67747.8|67727.8|67761.3|67741.3|67747.4|67726.6|540
1585628100000|2020-03-31 04:15:00|67747.6|67727.6|67733.9|67713.9|67760.5|67740.5|67732.5|67712.4|525
1585628400000|2020-03-31 04:20:00|67734.6|67714.6|67771.9|67751.9|67781.9|67760.5|67729.4|67709|623
1585628700000|2020-03-31 04:25:00|67773.6|67753.6|67773.9|67753.9|67780.5|67760.5|67760.5|67740.1|610
1585629000000|2020-03-31 04:30:00|67773.8|67753.8|67768.7|67748.7|67777.9|67756.9|67756.1|67735.1|545
1585629300000|2020-03-31 04:35:00|67768.6|67748.6|67769.4|67749.4|67775|67753.2|67761.1|67741.1|566
1585629600000|2020-03-31 04:40:00|67769.8|67749.8|67795.2|67775.2|67804.8|67784.6|67761.5|67741.5|539
1585629900000|2020-03-31 04:45:00|67795.9|67775.9|67798.5|67778.5|67812.6|67792.6|67785.8|67765.8|492
1585630200000|2020-03-31 04:50:00|67798.4|67778.4|67788.8|67768.8|67801.4|67781.4|67774.1|67754.1|622
1585630500000|2020-03-31 04:55:00|67792.3|67772.3|67800.2|67779.7|67806.4|67786.4|67787.1|67767.1|529
1585630800000|2020-03-31 05:00:00|67800|67780|67824.9|67804.9|67826.1|67806.1|67792.2|67772.2|752
1585631100000|2020-03-31 05:05:00|67826.6|67806.6|67814|67794|67853.6|67833.6|67813.5|67793.5|827
1585631400000|2020-03-31 05:10:00|67813.6|67793.6|67843.3|67823.3|67848.6|67828.6|67807.8|67787.8|609
1585631700000|2020-03-31 05:15:00|67843.2|67823.2|67821.3|67801.3|67845.6|67825.6|67809.2|67789.2|640
1585632000000|2020-03-31 05:20:00|67821.2|67801.2|67800.4|67780.4|67821.2|67801.2|67800.2|67780.2|594
1585632300000|2020-03-31 05:25:00|67801.5|67781.5|67794.5|67774.5|67806.2|67786.2|67776.9|67756.9|772
1585632600000|2020-03-31 05:30:00|67794.4|67774.4|67812.7|67792.7|67829.6|67808.1|67794.4|67774.4|716
1585632900000|2020-03-31 05:35:00|67813.1|67793.1|67822|67802|67825.8|67805.8|67802|67782|579
1585633200000|2020-03-31 05:40:00|67822.2|67802.2|67843.2|67823.2|67843.9|67823.9|67820.3|67800.3|541
1585633500000|2020-03-31 05:45:00|67842.8|67822.8|67800.6|67779.6|67844.7|67824.7|67779.6|67759.6|671
1585633800000|2020-03-31 05:50:00|67800.3|67780.3|67812.8|67792.8|67817.8|67797.8|67792.9|67772.9|609
1585634100000|2020-03-31 05:55:00|67812.9|67792.9|67786.2|67765|67813.7|67793.7|67776.6|67756.6|775
1585634400000|2020-03-31 06:00:00|67787|67762.7|67786|67765.2|67795.8|67775.8|67745.9|67725.9|928
1585634700000|2020-03-31 06:05:00|67789.4|67768.7|67776.5|67756.5|67805.8|67785.8|67776.5|67756.5|932
1585635000000|2020-03-31 06:10:00|67776.9|67756.9|67765.5|67745.5|67794.1|67774.1|67759.4|67739.4|965
1585635300000|2020-03-31 06:15:00|67766.1|67746.1|67777.6|67757.6|67804.1|67784.1|67758.8|67738.8|945
1585635600000|2020-03-31 06:20:00|67777.5|67757.5|67816.9|67796.9|67837.8|67817.8|67772.1|67752.1|891
1585635900000|2020-03-31 06:25:00|67818|67798|67859.9|67839.9|67888.3|67868.3|67814.6|67794.6|907
1585636200000|2020-03-31 06:30:00|67859.4|67839.4|67823.5|67803.5|67874.9|67854.9|67821.5|67801.5|875
1585636500000|2020-03-31 06:35:00|67819.7|67799.7|67892.8|67872.8|67900.1|67880.1|67805.3|67785.3|950
1585636800000|2020-03-31 06:40:00|67892.2|67872.2|67910.2|67890.2|67932.8|67912.8|67872.7|67852.7|1034
1585637100000|2020-03-31 06:45:00|67910.6|67890.6|67941.8|67921.8|67941.9|67921.9|67901.8|67881.8|891
1585637400000|2020-03-31 06:50:00|67941.5|67921.5|67937.3|67917.3|67956.2|67936.2|67929.7|67909.7|874
1585637700000|2020-03-31 06:55:00|67937.4|67917.4|67889.3|67869.3|67940.8|67920.8|67875.2|67855.2|962
1585638000000|2020-03-31 07:00:00|67889.9|67869.9|67890.3|67870.3|67904|67884|67863.7|67843.7|983
1585638300000|2020-03-31 07:05:00|67890.7|67870.7|67942.4|67922.4|67953.9|67933.9|67890.2|67870.2|967
1585638600000|2020-03-31 07:10:00|67942.5|67922.5|67868.2|67848.2|67952.1|67932.1|67860.8|67840.8|943
1585638900000|2020-03-31 07:15:00|67868|67848|67940.3|67920.3|67946.1|67926.1|67867.7|67847.7|1003
1585639200000|2020-03-31 07:20:00|67940.5|67920.5|67908.6|67888.6|67953.8|67933.8|67900.4|67880.4|976
1585639500000|2020-03-31 07:25:00|67908.7|67888.7|67929.3|67909.3|67953.1|67934.2|67888.9|67868.9|1003
1585639800000|2020-03-31 07:30:00|67929.4|67909.4|67904.9|67884.9|67953.9|67933.9|67896.8|67876.8|964
1585640100000|2020-03-31 07:35:00|67904.7|67884.7|67918.6|67898.6|67942.8|67922.8|67876.7|67860.9|934
1585640400000|2020-03-31 07:40:00|67920.3|67900.3|67910.8|67890.8|67943.1|67925|67881.2|67862.1|938
1585640700000|2020-03-31 07:45:00|67909.6|67889.6|67916.5|67901.5|67941.3|67922.7|67905.1|67885.1|943
1585641000000|2020-03-31 07:50:00|67915.8|67900.8|67907.6|67887.6|67926.9|67906.9|67891.2|67874.5|927
1585641300000|2020-03-31 07:55:00|67907.2|67886.2|67923.1|67903.1|67935.6|67916.3|67877.6|67857.6|971
1585641600000|2020-03-31 08:00:00|67922.7|67902.7|67938.6|67918.6|67945.3|67925.3|67886.9|67866.9|1021
1585641900000|2020-03-31 08:05:00|67937.6|67917.6|67937.3|67917.3|67952.6|67932.6|67913.6|67893.6|911
1585642200000|2020-03-31 08:10:00|67937.2|67917.2|67922.3|67902.3|67941.5|67923.5|67908.5|67888.5|964
1585642500000|2020-03-31 08:15:00|67922|67902|67925.4|67905.4|67939.8|67919.8|67891.9|67871.9|982
1585642800000|2020-03-31 08:20:00|67924.1|67904.1|67913.2|67893.2|67930.5|67910.5|67899.4|67879.4|950
1585643100000|2020-03-31 08:25:00|67913.1|67893.1|67928.6|67908.6|67939.7|67921.9|67910.5|67891.5|879
1585643400000|2020-03-31 08:30:00|67928.5|67908.5|67913.8|67893.8|67931.6|67915.1|67905|67885|899
1585643700000|2020-03-31 08:35:00|67913.9|67893.9|67922.6|67902.6|67928.2|67908.2|67906.1|67886.1|775
1585644000000|2020-03-31 08:40:00|67922.2|67902.2|67947.9|67927.9|67954.6|67934.6|67885.7|67865.7|914
1585644300000|2020-03-31 08:45:00|67947.6|67927.6|67935.1|67920.1|67959.8|67940.1|67933.5|67914.2|962
1585644600000|2020-03-31 08:50:00|67937|67922|67979.2|67959.2|67993|67974.2|67925.6|67908.6|954
1585644900000|2020-03-31 08:55:00|67975.9|67960.9|68031.5|68011.5|68034.9|68014.9|67967.7|67949.4|864
1585645200000|2020-03-31 09:00:00|68030.7|68010.7|68046.6|68026.6|68058.5|68038.5|68004.5|67987.8|940
1585645500000|2020-03-31 09:05:00|68046.7|68026.7|68042.6|68027.6|68071.2|68052.1|68041|68022.8|922
1585645800000|2020-03-31 09:10:00|68042.5|68027.5|68034.3|68019.3|68063.4|68045.1|68026.4|68011.4|872
1585646100000|2020-03-31 09:15:00|68034.4|68019.4|68023.8|68008.8|68044.6|68027.3|67991.7|67974.8|964
1585646400000|2020-03-31 09:20:00|68023.4|68008.4|67987.3|67967.3|68037.9|68020.9|67974.5|67957.1|939
1585646700000|2020-03-31 09:25:00|67987|67967|68044.2|68029.2|68048.8|68031|67960.2|67943.7|946
1585647000000|2020-03-31 09:30:00|68044.3|68029.3|68048.8|68033.8|68054.9|68037.4|68017.5|68000.3|937
1585647300000|2020-03-31 09:35:00|68048.7|68033.7|68073.9|68053.9|68076.3|68057.7|68030.1|68015.1|897
1585647600000|2020-03-31 09:40:00|68073.8|68053.8|68096.3|68076.3|68103|68085.3|68064.4|68047.7|975
1585647900000|2020-03-31 09:45:00|68096|68076|68070.1|68050.1|68105.5|68089.7|68067.1|68050.1|923
1585648200000|2020-03-31 09:50:00|68073.1|68053.1|68056.4|68036.4|68108|68090.8|68053.8|68036.1|948
1585648500000|2020-03-31 09:55:00|68056.6|68036.6|68049.1|68029.1|68064.3|68047.9|68034.4|68017.9|887
1585648800000|2020-03-31 10:00:00|68049.6|68029.6|68054|68039|68087|68069.5|68045.4|68029.6|863
1585649100000|2020-03-31 10:05:00|68054.1|68039.1|68053.7|68033.7|68055.7|68039.1|68021.7|68005.1|855
1585649400000|2020-03-31 10:10:00|68051.5|68036.5|68076.7|68056.7|68097|68079.6|68038.8|68023.8|882
1585649700000|2020-03-31 10:15:00|68076.6|68056.6|68065|68045|68103.8|68085.4|68061.7|68045|902
1585650000000|2020-03-31 10:20:00|68063|68048|68128.4|68113.4|68131.3|68113.9|68061.7|68044.7|1002
1585650300000|2020-03-31 10:25:00|68127.4|68112.4|68122|68107|68142.7|68127.7|68099.4|68083.7|962
1585650600000|2020-03-31 10:30:00|68121.6|68106.6|68112.3|68097.3|68130.9|68111.9|68110.9|68093.9|910
1585650900000|2020-03-31 10:35:00|68112.4|68097.4|68126.4|68106.4|68151|68133.5|68107.9|68090.8|958
1585651200000|2020-03-31 10:40:00|68125.1|68105.1|68152.7|68132.7|68169.3|68149.3|68118.6|68094.8|1019
1585651500000|2020-03-31 10:45:00|68152.5|68132.5|68159.6|68139.6|68170.9|68153.5|68148.8|68130.6|883
1585651800000|2020-03-31 10:50:00|68158.3|68138.3|68161.9|68141.9|68169.8|68149.8|68143.5|68123.5|922
1585652100000|2020-03-31 10:55:00|68161.8|68141.8|68220.8|68200.8|68229.2|68211.4|68159.4|68139.4|1012
1585652400000|2020-03-31 11:00:00|68221.3|68201.3|68296.7|68276.7|68297.3|68277.3|68216.1|68200.1|1068
1585652700000|2020-03-31 11:05:00|68296.5|68276.5|68324.7|68304.7|68351.5|68331.5|68267.7|68249.1|1038
1585653000000|2020-03-31 11:10:00|68325.4|68305.4|68292.8|68272.8|68359.6|68339.6|68282.9|68263.2|1008
1585653300000|2020-03-31 11:15:00|68292.6|68272.6|68289.2|68269.2|68312.9|68292.9|68252.7|68234.2|1001
1585653600000|2020-03-31 11:20:00|68289.6|68269.6|68294|68274|68301.8|68283.4|68260|68240|916
1585653900000|2020-03-31 11:25:00|68293.8|68273.8|68269|68254|68300|68280|68259.7|68239.7|899
1585654200000|2020-03-31 11:30:00|68272.1|68252.1|68276.6|68256.6|68295.3|68278.8|68259.1|68241.7|899
1585654500000|2020-03-31 11:35:00|68275.9|68260.9|68261.6|68241.6|68315.4|68295.4|68258.9|68240.7|966
1585654800000|2020-03-31 11:40:00|68261.5|68241.5|68258.1|68238.1|68286.2|68268.7|68245.6|68228.2|945
1585655100000|2020-03-31 11:45:00|68258.2|68238.2|68240.3|68220.3|68274.1|68254.1|68234.2|68214.6|930
1585655400000|2020-03-31 11:50:00|68241.3|68221.3|68220.2|68200.2|68265|68247.4|68212.5|68192.5|856
1585655700000|2020-03-31 11:55:00|68219|68199|68201.7|68181.7|68228.1|68209.4|68150.1|68131.2|1048
1585656000000|2020-03-31 12:00:00|68201|68186|68190|68170|68209.1|68190|68163.2|68143.2|1024
1585656300000|2020-03-31 12:05:00|68189|68169|68161.4|68141.4|68190.3|68170.3|68143.2|68123.2|980
1585656600000|2020-03-31 12:10:00|68161.5|68141.5|68167.4|68147.4|68174.4|68154.4|68141.9|68121.9|903
1585656900000|2020-03-31 12:15:00|68168.9|68148.9|68237.8|68217.8|68242.5|68222.5|68165.8|68145.8|935
1585657200000|2020-03-31 12:20:00|68237.7|68217.7|68216.5|68196.5|68237.7|68217.7|68189.8|68169.8|1008
1585657500000|2020-03-31 12:25:00|68216.4|68196.4|68191.7|68171.7|68227.7|68207.7|68184|68166.6|840
1585657800000|2020-03-31 12:30:00|68194.5|68174.5|68143.7|68120.9|68196.5|68176.5|68020.1|68000.1|1170
1585658100000|2020-03-31 12:35:00|68143.2|68119.1|68103.4|68080|68145|68123.2|68094.5|68070.9|1137
1585658400000|2020-03-31 12:40:00|68103.9|68080.7|68080.9|68054.9|68114.2|68092.3|68061.5|68036.4|1149
1585658700000|2020-03-31 12:45:00|68079.6|68057.6|68058.6|68038.6|68081.7|68059.3|68031.1|68007|1125
1585659000000|2020-03-31 12:50:00|68057.3|68037.3|68065|68045|68105.2|68085.2|68040.4|68020.4|1028
1585659300000|2020-03-31 12:55:00|68064.9|68044.9|68055.5|68035.5|68080.1|68062.4|68053.6|68035.4|920
1585659600000|2020-03-31 13:00:00|68057.7|68037.7|68065.8|68050.8|68094.7|68077.2|68027.2|68011|968
1585659900000|2020-03-31 13:05:00|68065.4|68050.4|68040.5|68020.5|68077.8|68061.1|68037.3|68017.3|983
1585660200000|2020-03-31 13:10:00|68039|68019|68056.1|68036.1|68076.6|68058.9|68029.7|68013.7|1004
1585660500000|2020-03-31 13:15:00|68055.8|68035.8|68102.7|68079.8|68130.9|68110.9|68047|68027|1039
1585660800000|2020-03-31 13:20:00|68102.4|68080|68109.9|68089.9|68126.1|68105.2|68081.9|68061.9|1075
1585661100000|2020-03-31 13:25:00|68109|68089|68109.1|68089.1|68127|68107|68096.3|68076.3|1045
1585661400000|2020-03-31 13:30:00|68107.9|68087.9|68042.6|68022.6|68108.2|68088.2|68034.9|68014.9|1054
1585661700000|2020-03-31 13:35:00|68044.3|68024.3|68075.9|68055.9|68080.8|68060.8|68038.8|68018.8|1017
1585662000000|2020-03-31 13:40:00|68076.1|68056.1|68081.2|68057.8|68082.2|68062.2|68051.3|68031.3|913
1585662300000|2020-03-31 13:45:00|68076.8|68056.8|68063.9|68043.9|68086.8|68066.8|68037.5|68017.5|981
1585662600000|2020-03-31 13:50:00|68064.2|68044.2|68061|68041|68086.1|68066.1|68031.3|68011.3|1003
1585662900000|2020-03-31 13:55:00|68062.9|68042.9|68156.5|68136.5|68156.9|68136.9|68062.2|68042.2|1020
1585663200000|2020-03-31 14:00:00|68155.1|68135.1|68200.8|68180.8|68209.6|68189.6|68139.7|68119.7|1034
1585663500000|2020-03-31 14:05:00|68202.1|68182.1|68158.3|68138.3|68216.4|68196.4|68137.6|68117.6|951
1585663800000|2020-03-31 14:10:00|68158.7|68138.7|68085.8|68065.8|68168.5|68148.5|68054.8|68034.8|1047
1585664100000|2020-03-31 14:15:00|68086.2|68066.2|68097.9|68077.9|68105|68085|68067.3|68047.3|1017
1585664400000|2020-03-31 14:20:00|68098.5|68078.5|68134.3|68114.3|68173|68153|68098|68078|991
1585664700000|2020-03-31 14:25:00|68133.4|68113.4|68054.1|68034.1|68133.4|68113.4|68051.4|68031.4|974
1585665000000|2020-03-31 14:30:00|68053.6|68033.6|67983.8|67963.8|68081.5|68061.5|67969.2|67949.2|1080
1585665300000|2020-03-31 14:35:00|67985.6|67965.6|67946.2|67925.8|68016.3|67996.3|67902.8|67881.7|1121
1585665600000|2020-03-31 14:40:00|67946.6|67926.3|67980.1|67960.1|67980.3|67960.3|67917.1|67894.6|1133
1585665900000|2020-03-31 14:45:00|67980.5|67958.8|68101.2|68081.2|68171.8|68141.1|67978.1|67955.6|1147
1585666200000|2020-03-31 14:50:00|68102.2|68082.2|68095.6|68075.6|68145.9|68125.3|68048.4|68020.8|1158
1585666500000|2020-03-31 14:55:00|68089.3|68069.3|68026.9|68006.9|68089.3|68069.3|67900|67880|1161
1585666800000|2020-03-31 15:00:00|68027.3|68007.3|68011.4|67991.4|68049.4|68029.4|67936.6|67916.6|1134
1585667100000|2020-03-31 15:05:00|68011.2|67991.2|67926.3|67906.3|68011.2|67991.2|67882.8|67862.8|1126
1585667400000|2020-03-31 15:10:00|67926.2|67906.2|67898.2|67878.2|67942.3|67922.3|67861.5|67841.5|1086
1585667700000|2020-03-31 15:15:00|67892.1|67872.1|67848.1|67828.1|67899.8|67879.8|67845.9|67825.9|1080
1585668000000|2020-03-31 15:20:00|67847.5|67827.5|67910.5|67890.5|67934.5|67914.5|67844.6|67824.6|1037
1585668300000|2020-03-31 15:25:00|67909.2|67889.2|67827.7|67807.7|67914.4|67894.4|67813|67793|1062
1585668600000|2020-03-31 15:30:00|67832.2|67812.2|67862.2|67842.2|67870.8|67850.8|67823.2|67803.2|1064
1585668900000|2020-03-31 15:35:00|67861.9|67841.9|67849.1|67829.1|67892|67872|67832|67812|1071
1585669200000|2020-03-31 15:40:00|67849.3|67829.3|67802.6|67782.6|67854.8|67834.8|67787.6|67767.6|1070
1585669500000|2020-03-31 15:45:00|67802.4|67782.4|67814.7|67794.7|67829.4|67809.4|67791.6|67771.6|1020
1585669800000|2020-03-31 15:50:00|67813.8|67793.8|67736.9|67716.9|67814.4|67794.4|67720|67700|1051
1585670100000|2020-03-31 15:55:00|67735.3|67715.3|67760.1|67740.1|67768.3|67748.3|67684.4|67664|1073
1585670400000|2020-03-31 16:00:00|67759.4|67739.4|67816.7|67796.7|67822.2|67801.2|67735.6|67715.6|1058
1585670700000|2020-03-31 16:05:00|67817.1|67796.1|67828|67808|67856.1|67836.1|67797.9|67777.9|1047
1585671000000|2020-03-31 16:10:00|67828.3|67806.9|67898.4|67878.4|67914.4|67893.5|67825.9|67804.3|1064
1585671300000|2020-03-31 16:15:00|67897.5|67876.8|67890.5|67870.5|67926.1|67906.1|67873.7|67853.7|1024
1585671600000|2020-03-31 16:20:00|67890.6|67870.6|67886.6|67866.6|67900.7|67880.7|67877.9|67857.9|940
1585671900000|2020-03-31 16:25:00|67886.4|67866.4|67895.8|67875.8|67913.3|67893.3|67876.3|67856.3|976
1585672200000|2020-03-31 16:30:00|67894.8|67874.8|67849.9|67825.3|67910.7|67890.7|67836.5|67809.9|993
1585672500000|2020-03-31 16:35:00|67850.8|67825.7|67920.1|67893.3|67935|67904.5|67847.2|67822.3|1045
1585672800000|2020-03-31 16:40:00|67920.3|67892.3|67958.1|67932.1|67975.8|67951.3|67916.9|67888.8|1019
1585673100000|2020-03-31 16:45:00|67956.5|67932.3|68029.6|68009.6|68049.8|68029.4|67956.5|67932.3|1096
1585673400000|2020-03-31 16:50:00|68029.2|68009.2|68020.3|67996.8|68069.6|68049.6|68007.7|67985.2|1004
1585673700000|2020-03-31 16:55:00|68020|67996.6|68040.6|68019.9|68064.1|68041.8|68020|67996.6|1087
1585674000000|2020-03-31 17:00:00|68041.3|68020|68035.4|68015.4|68045.6|68027.3|67996.5|67976.5|1020
1585674300000|2020-03-31 17:05:00|68034.9|68014.9|68007.7|67987.7|68041.7|68021.7|67984.9|67964.9|956
1585674600000|2020-03-31 17:10:00|68006.1|67986.1|68002.1|67980|68034.3|68013.2|67983|67963|1022
1585674900000|2020-03-31 17:15:00|68002.8|67979.3|67989.6|67967.3|68017.2|67994.8|67964.4|67942.7|1012
1585675200000|2020-03-31 17:20:00|67988.2|67967.5|67981.5|67957.2|67995.8|67972.8|67958.1|67935.7|1029
1585675500000|2020-03-31 17:25:00|67980.9|67956.7|67984.2|67961.8|68007.2|67981.1|67969.8|67945.7|1015
1585675800000|2020-03-31 17:30:00|67984.4|67961.6|68048.6|68024.5|68051.2|68026.3|67979.8|67956|1019
1585676100000|2020-03-31 17:35:00|68048.7|68023|68054.4|68033.3|68067.2|68044.7|68031.2|68008.9|985
1585676400000|2020-03-31 17:40:00|68055|68033.4|68039.2|68017|68060.2|68037.9|68018.4|67995.1|936
1585676700000|2020-03-31 17:45:00|68039.1|68016.9|68039.1|68019.1|68041|68019.1|68011.2|67988.2|915
1585677000000|2020-03-31 17:50:00|68039.3|68019.3|68029.6|68008.2|68041.9|68021.9|68020.2|67997.9|910
1585677300000|2020-03-31 17:55:00|68028.5|68007.9|67831.5|67811.5|68030|68009.3|67784.8|67764.8|1172
1585677600000|2020-03-31 18:00:00|67831.7|67811.7|67831.1|67805.3|67834.8|67811.8|67746.8|67726.7|1083
1585677900000|2020-03-31 18:05:00|67830.6|67805|67779.3|67747.5|67887.9|67858.3|67771.3|67741.8|1007
1585678200000|2020-03-31 18:10:00|67775.2|67747.2|67795.3|67767.2|67802.1|67773.1|67746.1|67719.6|1068
1585678500000|2020-03-31 18:15:00|67794.9|67767.4|67820.8|67794.9|67830.4|67802.7|67766.6|67740.1|1010
1585678800000|2020-03-31 18:20:00|67821|67795.1|67850.9|67823.2|67867.2|67840.7|67817.2|67791.6|948
1585679100000|2020-03-31 18:25:00|67851|67822.9|67830.1|67802|67851|67822.9|67812.3|67782.7|974
1585679400000|2020-03-31 18:30:00|67831.6|67800.3|67851|67820.9|67868.8|67838.1|67829|67800.2|955
1585679700000|2020-03-31 18:35:00|67850.6|67820.8|67822.3|67793.6|67851.7|67820.8|67803.2|67773.6|930
1585680000000|2020-03-31 18:40:00|67822.7|67793.8|67796.7|67776.7|67835.3|67815.3|67794.5|67765.4|946
1585680300000|2020-03-31 18:45:00|67804.2|67784.2|67833|67813|67846.6|67826.6|67803.4|67783.4|914
1585680600000|2020-03-31 18:50:00|67832.9|67812.9|67809|67789|67859.3|67839.3|67804.9|67784.9|916
1585680900000|2020-03-31 18:55:00|67809.7|67789.7|67747.4|67727.4|67821|67799.6|67736|67716|982
1585681200000|2020-03-31 19:00:00|67744.3|67724.3|67796.3|67775.9|67807.5|67785.9|67744.3|67724.3|934
1585681500000|2020-03-31 19:05:00|67795.9|67776|67792.2|67771.3|67808.2|67788.2|67771.9|67750.3|905
1585681800000|2020-03-31 19:10:00|67787|67769.5|67778.7|67757.1|67810.1|67788.5|67777.2|67751.9|933
1585682100000|2020-03-31 19:15:00|67779.3|67757.2|67808.1|67787.4|67809.6|67788.4|67756.2|67736.2|915
1585682400000|2020-03-31 19:20:00|67808.7|67787.1|67836.8|67814.5|67843.4|67822.5|67808.6|67787|908
1585682700000|2020-03-31 19:25:00|67836.4|67817.2|67827|67804.5|67847.5|67825.8|67820|67798.2|916
1585683000000|2020-03-31 19:30:00|67826.9|67803.9|67820|67797.7|67833.6|67812.9|67809.5|67788.1|918
1585683300000|2020-03-31 19:35:00|67819.2|67798.2|67784.8|67764.2|67839.4|67818.1|67781.3|67759.3|974
1585683600000|2020-03-31 19:40:00|67785|67763.6|67764.5|67741.5|67806.3|67784.4|67757.5|67734.7|1017
1585683900000|2020-03-31 19:45:00|67763.1|67740.4|67747.5|67719.2|67768.1|67745.7|67726.6|67694.1|1024
1585684200000|2020-03-31 19:50:00|67752.6|67721.1|67758.7|67728.8|67784|67752.5|67741.9|67713.7|1074
1585684500000|2020-03-31 19:55:00|67757.8|67726.8|67689.1|67659|67757.8|67726.8|67686.4|67655.1|1078
1585684800000|2020-03-31 20:00:00|67699|67657.1|67726|67699.7|67752.3|67723.2|67696.3|67657.1|966
1585685100000|2020-03-31 20:05:00|67726.2|67699.1|67762.7|67729.5|67768.2|67737.4|67725.8|67699.1|762
1585685400000|2020-03-31 20:10:00|67762.6|67729.4|67722.2|67692.5|67762.7|67731.2|67722.2|67692.5|748
1585685700000|2020-03-31 20:15:00|67723.4|67691.3|67768.8|67736.6|67772.9|67744|67713.4|67682.4|740
1585686000000|2020-03-31 20:20:00|67768.1|67736.7|67769|67738.6|67784.2|67752.3|67754.8|67727.2|690
1585686300000|2020-03-31 20:25:00|67768.5|67739.3|67730|67710|67770.2|67739.3|67718.4|67698|685
1585686600000|2020-03-31 20:30:00|67730.7|67709.1|67699.9|67679.9|67734.2|67710.4|67699.8|67678.8|605
1585686900000|2020-03-31 20:35:00|67699.8|67679.8|67703.2|67683.2|67711|67689.1|67685.6|67665.3|583
1585687200000|2020-03-31 20:40:00|67702.5|67682.5|67677|67657|67708.7|67684|67676.6|67655.7|536
1585687500000|2020-03-31 20:45:00|67677.1|67657.1|67685.5|67657.6|67704.3|67673.2|67658.6|67629.5|788
1585687800000|2020-03-31 20:50:00|67686.2|67660.4|67670.4|67642.5|67717.6|67678.9|67669|67636.9|674
1585688100000|2020-03-31 20:55:00|67672.5|67635.8|67707.5|67638.8|67710.7|67653|67663.9|67618.6|570
1585688400000|2020-03-31 21:00:00|67707.1|67638.1|67678.4|67611.8|67708.2|67640.2|67671.5|67603.4|40
1585688700000|2020-03-31 21:05:00|67681.7|67612.7|67686.7|67617.7|67695.5|67626.5|67677.8|67610.1|86
1585689000000|2020-03-31 21:10:00|67681.1|67612.1|67681.8|67618.7|67692|67623|67668|67607.8|194
1585689300000|2020-03-31 21:15:00|67675.3|67619.6|67669.6|67600.6|67691|67623|67659.1|67599.8|151
1585689600000|2020-03-31 21:20:00|67669.7|67600.7|67671.8|67608.9|67681.8|67617.9|67651.5|67596.9|153
1585689900000|2020-03-31 21:25:00|67674.3|67605.3|67656.4|67621.2|67685.8|67621.2|67651.5|67602.8|191
1585690200000|2020-03-31 21:30:00|67673|67618|67675.9|67627.2|67685.9|67629|67655.6|67604.4|304
1585690500000|2020-03-31 21:35:00|67676.9|67624.8|67664.9|67605.8|67688|67637.2|67660.4|67601.6|364
1585690800000|2020-03-31 21:40:00|67663.8|67607.9|67683.2|67628.9|67683.2|67640.1|67647.5|67594.2|375
1585691100000|2020-03-31 21:45:00|67681.3|67634.9|67701.4|67632.4|67716.5|67647.5|67676.7|67627.6|349
1585691400000|2020-03-31 21:50:00|67697.9|67628.9|67701.4|67636.7|67722.2|67653.2|67694.8|67625.8|135
1585691700000|2020-03-31 21:55:00|67705.6|67636.6|67718.1|67655.9|67718.7|67663.3|67695|67631|182
1585692000000|2020-03-31 22:00:00|67713.6|67657.3|67688.7|67649|67717.2|67662.3|67660|67620.7|654
1585692300000|2020-03-31 22:05:00|67689|67649.9|67697.7|67662.3|67697.7|67664.9|67678.6|67645|372
1585692600000|2020-03-31 22:10:00|67694.6|67664.7|67705|67670.3|67716|67680.3|67689.5|67651.5|464
1585692900000|2020-03-31 22:15:00|67704.5|67670.7|67710|67674.4|67714.3|67684.5|67696.1|67658.5|469
1585693200000|2020-03-31 22:20:00|67706.8|67677.5|67712.8|67680.9|67716.5|67686.9|67702.5|67668.7|272
1585693500000|2020-03-31 22:25:00|67709.2|67683.9|67726.9|67690.2|67734.6|67701.3|67709.2|67675.4|528
1585693800000|2020-03-31 22:30:00|67727.4|67690.1|67733|67695.7|67745.4|67713.2|67711.4|67677.3|628
1585694100000|2020-03-31 22:35:00|67728.9|67697.7|67734.8|67712.6|67750.8|67717.2|67722.6|67695.4|566
1585694400000|2020-03-31 22:40:00|67735|67712.2|67704.9|67681.6|67746.7|67714|67704.9|67674.6|484
1585694700000|2020-03-31 22:45:00|67704|67682|67721.5|67683.5|67724.9|67689.5|67694.9|67664.9|534
1585695000000|2020-03-31 22:50:00|67719.3|67685.7|67719.3|67693.2|67749.3|67721.1|67717.8|67683.3|555
1585695300000|2020-03-31 22:55:00|67718.9|67692.9|67748.6|67717|67751.8|67722.4|67714.8|67683.8|527
1585695600000|2020-03-31 23:00:00|67749.6|67715.6|67711.4|67681.6|67751.4|67720.1|67704.2|67680|641
1585695900000|2020-03-31 23:05:00|67707.7|67684.1|67722.7|67702.7|67728.9|67707.6|67699.9|67678|544
1585696200000|2020-03-31 23:10:00|67722.8|67702.2|67716.2|67695.7|67734.6|67707.8|67708.6|67683.1|483
1585696500000|2020-03-31 23:15:00|67716.1|67696.1|67709.1|67686.8|67725|67701.8|67704|67682.6|639
1585696800000|2020-03-31 23:20:00|67708.3|67688.3|67698.5|67676.1|67710.4|67688.3|67694.4|67672|439
1585697100000|2020-03-31 23:25:00|67698.9|67675.8|67665.4|67645.1|67702.9|67682.2|67657.2|67633.9|693
1585697400000|2020-03-31 23:30:00|67665.3|67644.9|67677.9|67653.8|67681.4|67657.7|67657|67635.2|643
1585697700000|2020-03-31 23:35:00|67678.1|67654.3|67677.7|67656.8|67691.5|67670|67673.8|67649.2|601
1585698000000|2020-03-31 23:40:00|67677.3|67657.3|67689.7|67669.2|67691.7|67669.6|67669.7|67647.3|567
1585698300000|2020-03-31 23:45:00|67690|67668.6|67712.4|67690.7|67717|67696.4|67689.6|67667.7|720
1585698600000|2020-03-31 23:50:00|67712.9|67690|67707.1|67687.1|67715.1|67693|67698.9|67675.6|606
1585698900000|2020-03-31 23:55:00|67707.2|67687|67726.2|67706|67729.2|67708|67703.7|67683.3|619
1585699200000|2020-04-01 00:00:00|67725.7|67704|67716.9|67696.9|67738|67718|67700.6|67679.2|935
1585699500000|2020-04-01 00:05:00|67716.7|67696.7|67740.8|67719|67743.5|67723.5|67693.2|67671.7|750
1585699800000|2020-04-01 00:10:00|67740.5|67719.1|67741.1|67719.9|67750.2|67729.8|67721.5|67700.4|826
1585700100000|2020-04-01 00:15:00|67739|67719|67716.8|67695.4|67741.3|67720.3|67716.3|67693.5|770
1585700400000|2020-04-01 00:20:00|67717.4|67695|67696.5|67676.5|67720.6|67699|67693|67672.1|728
1585700700000|2020-04-01 00:25:00|67695.3|67675.3|67692|67672|67705.1|67684.4|67682.5|67662.1|699
1585701000000|2020-04-01 00:30:00|67692.1|67672.1|67704.2|67684.1|67706.8|67686.4|67691.9|67670|658
1585701300000|2020-04-01 00:35:00|67704.8|67683.9|67722.8|67702.8|67733.3|67713.3|67701.2|67681.2|679
1585701600000|2020-04-01 00:40:00|67722.9|67702.9|67705.9|67685.9|67729.6|67709.6|67682.6|67662.6|745
1585701900000|2020-04-01 00:45:00|67705.8|67685.8|67688.8|67668.8|67706.5|67686.5|67677.8|67657.8|682
1585702200000|2020-04-01 00:50:00|67688.9|67668.9|67704.4|67683.3|67711.9|67691.9|67663.7|67643.7|870
1585702500000|2020-04-01 00:55:00|67704.2|67683.2|67691.8|67671.8|67705|67684|67674.3|67654.3|741
1585702800000|2020-04-01 01:00:00|67691.9|67671.9|67705|67685|67709.2|67689.2|67684.7|67664.7|683
1585703100000|2020-04-01 01:05:00|67704.9|67684.9|67701|67681|67731.4|67711.4|67700.4|67680.4|810
1585703400000|2020-04-01 01:10:00|67700.7|67680.7|67723.3|67703.3|67731.8|67711.8|67694.6|67674.6|758
1585703700000|2020-04-01 01:15:00|67723|67703|67712|67692|67743.6|67723.4|67707.2|67687.2|762
1585704000000|2020-04-01 01:20:00|67711.9|67691.9|67740.1|67720.1|67741.4|67721.4|67708.2|67688.2|719
1585704300000|2020-04-01 01:25:00|67740.2|67720.2|67742|67719.2|67759.4|67738.2|67738.3|67718.3|823
1585704600000|2020-04-01 01:30:00|67742.1|67720.1|67778.6|67758.6|67806.5|67785.9|67740.1|67719|914
1585704900000|2020-04-01 01:35:00|67778.5|67758.5|67760|67740|67778.8|67758.8|67751.5|67730.4|711
1585705200000|2020-04-01 01:40:00|67760.2|67740.2|67820.9|67800.9|67827.6|67802|67759.9|67739.8|763
1585705500000|2020-04-01 01:45:00|67821.8|67800.8|67797.5|67777.5|67829|67809|67785.1|67762.7|834
1585705800000|2020-04-01 01:50:00|67795.6|67773.9|67777.2|67757.2|67810.5|67790.5|67777|67757|714
1585706100000|2020-04-01 01:55:00|67777.4|67757.4|67790.4|67770.4|67807.5|67785.5|67777|67757|777
1585706400000|2020-04-01 02:00:00|67790.5|67770.5|67844.6|67824.6|67851|67831|67788.1|67768.1|774
1585706700000|2020-04-01 02:05:00|67844.4|67824.4|67822.1|67802.1|67849.2|67829.2|67796.2|67775.7|869
1585707000000|2020-04-01 02:10:00|67822|67802|67794.8|67774.8|67827.8|67805.2|67794.8|67774.8|801
1585707300000|2020-04-01 02:15:00|67794.9|67774.9|67785.5|67764.5|67802|67781.3|67781.4|67760.8|710
1585707600000|2020-04-01 02:20:00|67785.9|67765.1|67785.2|67765.2|67787|67766.8|67768.8|67747.1|639
1585707900000|2020-04-01 02:25:00|67785.4|67765.1|67803|67783|67806.9|67783.6|67774.1|67752.8|661
1585708200000|2020-04-01 02:30:00|67803.1|67783.1|67816.1|67796.1|67819.4|67799|67795.8|67775.8|655
1585708500000|2020-04-01 02:35:00|67816.2|67796.2|67822.6|67802.6|67830.9|67810.9|67815.7|67795.3|682
1585708800000|2020-04-01 02:40:00|67822.4|67802.4|67810.7|67790.7|67826.2|67806.2|67799.9|67779.9|586
1585709100000|2020-04-01 02:45:00|67810.9|67790.8|67740.2|67719.9|67812.2|67792.2|67737.8|67717.4|696
1585709400000|2020-04-01 02:50:00|67740|67719.7|67737.6|67717.6|67744.1|67724.1|67732.1|67712.1|524
1585709700000|2020-04-01 02:55:00|67737.4|67717.4|67734.6|67714.6|67743.5|67723.5|67710.2|67690.2|641
1585710000000|2020-04-01 03:00:00|67734.5|67714.5|67735.9|67715.9|67752|67731.7|67733|67712.1|696
1585710300000|2020-04-01 03:05:00|67736.2|67716.2|67700.7|67680|67739|67719|67695.2|67675.2|647
1585710600000|2020-04-01 03:10:00|67699.8|67679.8|67705.4|67685.4|67724.7|67704.7|67693.9|67673.9|614
1585710900000|2020-04-01 03:15:00|67705.5|67685.5|67728.1|67708|67734.2|67714.2|67698.5|67678.5|564
1585711200000|2020-04-01 03:20:00|67728.3|67707.6|67743.6|67723.6|67747|67726.9|67727.9|67707.5|599
1585711500000|2020-04-01 03:25:00|67743.7|67723.5|67738.1|67718.1|67744.5|67724.5|67730.4|67710.4|494
1585711800000|2020-04-01 03:30:00|67738|67718|67744.1|67724.1|67748|67728|67727.6|67706.8|569
1585712100000|2020-04-01 03:35:00|67743.6|67723.6|67771.5|67751.5|67773.6|67753.6|67743.6|67723.6|582
1585712400000|2020-04-01 03:40:00|67771.4|67751.4|67761.2|67741.2|67786.3|67766.3|67761|67741|657
1585712700000|2020-04-01 03:45:00|67761|67741|67763.1|67743.1|67779.9|67759.9|67760.6|67740.6|512
1585713000000|2020-04-01 03:50:00|67763.2|67743.2|67765.4|67745.4|67770.3|67750.3|67754.3|67734.3|506
1585713300000|2020-04-01 03:55:00|67765.2|67745.2|67764.7|67744.7|67770.1|67750.1|67743.6|67723.6|562
1585713600000|2020-04-01 04:00:00|67765.8|67745.8|67728.5|67708.5|67768.2|67748.2|67727.5|67707.5|632
1585713900000|2020-04-01 04:05:00|67728.8|67708.8|67718.4|67698.4|67741.4|67721.3|67716.9|67696.9|578
1585714200000|2020-04-01 04:10:00|67718.5|67698.5|67719.8|67699.3|67722.2|67702.2|67708.5|67688.5|466
1585714500000|2020-04-01 04:15:00|67719.2|67699.2|67726.9|67706.9|67731|67711|67707.3|67687.3|481
1585714800000|2020-04-01 04:20:00|67727.2|67707.2|67754|67734|67756.5|67736.5|67725.2|67704.8|467
1585715100000|2020-04-01 04:25:00|67754.1|67734.1|67741|67721|67755.3|67735.3|67738.7|67718.7|472
1585715400000|2020-04-01 04:30:00|67740.1|67720.1|67742|67722|67750.9|67730.9|67734.8|67714.8|458
1585715700000|2020-04-01 04:35:00|67741.8|67721.8|67757.3|67737.3|67761.7|67741.7|67735.9|67715.9|462
1585716000000|2020-04-01 04:40:00|67756.9|67736.9|67739.7|67719.7|67760.7|67740.6|67739.3|67719.3|401
1585716300000|2020-04-01 04:45:00|67739.3|67719.3|67755.3|67735.3|67760.7|67739.1|67729.6|67709.6|386
1585716600000|2020-04-01 04:50:00|67755.2|67735.2|67751|67731|67756.4|67736.4|67747|67727|435
1585716900000|2020-04-01 04:55:00|67751.2|67731.2|67783.4|67763.4|67790.7|67770.7|67751.2|67731.2|621
1585717200000|2020-04-01 05:00:00|67783.2|67763.2|67763.9|67743.9|67790.3|67770.3|67763.3|67743.3|589
1585717500000|2020-04-01 05:05:00|67763.3|67743.3|67731.1|67711.1|67765.1|67745.1|67721|67701|669
1585717800000|2020-04-01 05:10:00|67731.2|67711.2|67756.5|67736.5|67761.2|67740.7|67723.1|67703.1|559
1585718100000|2020-04-01 05:15:00|67756.4|67736.4|67742.5|67722.5|67764.5|67744.5|67737.6|67717.6|546
1585718400000|2020-04-01 05:20:00|67742.6|67722.6|67748.1|67728.1|67764.7|67744.7|67742.4|67722.4|477
1585718700000|2020-04-01 05:25:00|67748|67728|67727.7|67707.7|67751.3|67731.3|67722.9|67702.9|679
1585719000000|2020-04-01 05:30:00|67727.6|67707.6|67708.8|67688.8|67733.5|67713.5|67708.1|67688.1|639
1585719300000|2020-04-01 05:35:00|67709.3|67689.3|67705.4|67685.4|67709.8|67689.8|67681.3|67661.3|680
1585719600000|2020-04-01 05:40:00|67705.9|67685.9|67730.6|67710.6|67734.1|67714.1|67704.3|67684.3|709
1585719900000|2020-04-01 05:45:00|67730.8|67710.8|67763.2|67743.2|67773|67753|67729.2|67709.2|740
1585720200000|2020-04-01 05:50:00|67763.1|67743.1|67723.9|67703.9|67765.1|67745.1|67711.2|67691.2|845
1585720500000|2020-04-01 05:55:00|67724|67704|67728.6|67702.1|67755.7|67735.7|67706.7|67686.7|783
1585720800000|2020-04-01 06:00:00|67727|67702.7|67724.8|67704.8|67757.2|67733.3|67708.4|67688.4|960
1585721100000|2020-04-01 06:05:00|67725.3|67705.3|67755.9|67735.9|67755.9|67735.9|67724.2|67704.2|821
1585721400000|2020-04-01 06:10:00|67756|67736|67771.7|67751.7|67782.5|67762.5|67743.8|67723.8|813
1585721700000|2020-04-01 06:15:00|67776.1|67756.1|67817.2|67797.2|67840|67820|67772.3|67752.3|930
1585722000000|2020-04-01 06:20:00|67817.3|67797.3|67824.1|67804.1|67879.8|67859.8|67810.8|67790.8|1020
1585722300000|2020-04-01 06:25:00|67824.5|67804.5|67868.6|67848.6|67871.6|67851.6|67807.9|67787.9|963
1585722600000|2020-04-01 06:30:00|67870.7|67850.7|67849.9|67829.9|67875.3|67855.3|67836.5|67816.5|951
1585722900000|2020-04-01 06:35:00|67849.4|67829.4|67918.8|67898.8|67919.6|67899.6|67847.2|67827.2|891
1585723200000|2020-04-01 06:40:00|67919|67899|67921.4|67901.4|67946.9|67926.9|67910.5|67890.5|945
1585723500000|2020-04-01 06:45:00|67924|67904|67931.2|67911.2|67958|67938|67923.5|67903.5|872
1585723800000|2020-04-01 06:50:00|67931.1|67911.1|67940.5|67920.5|67948.7|67928.7|67904.6|67884.6|889
1585724100000|2020-04-01 06:55:00|67940.8|67920.8|67973.9|67953.9|67982.4|67962.4|67928.5|67908.5|900
1585724400000|2020-04-01 07:00:00|67972.9|67952.9|67947.8|67927.8|67973.8|67953.8|67915.6|67895.6|962
1585724700000|2020-04-01 07:05:00|67947.9|67927.9|68008.1|67988.1|68011|67991|67947.5|67927.5|1020
1585725000000|2020-04-01 07:10:00|68008.9|67988.9|67964|67944|68024.3|68004.3|67960.7|67940.7|1001
1585725300000|2020-04-01 07:15:00|67963|67943|67986|67966|67995.7|67975.7|67953.1|67933.1|959
1585725600000|2020-04-01 07:20:00|67985.7|67965.7|68028.8|68008.8|68038.4|68018.4|67983.9|67963.9|959
1585725900000|2020-04-01 07:25:00|68028.1|68008.1|68021|68001|68033.2|68013.2|67990.7|67970|1101
1585726200000|2020-04-01 07:30:00|68021.1|68001.1|67985.7|67965.7|68026.3|68006.3|67951.1|67931.1|952
1585726500000|2020-04-01 07:35:00|67985.5|67965.5|67997|67977|68026.3|68006.3|67982.1|67962.1|964
1585726800000|2020-04-01 07:40:00|67996.8|67976.8|68005.2|67974.9|68039.8|68019.8|67987.1|67963.2|1003
1585727100000|2020-04-01 07:45:00|68007.3|67972.2|68019.3|67999.3|68035.2|68008.5|67981.5|67954.7|1016
1585727400000|2020-04-01 07:50:00|68017.5|67997.5|68037.8|68017.8|68040.7|68020.7|67987.4|67967.4|970
1585727700000|2020-04-01 07:55:00|68037.4|68017.4|68103|68083|68109.3|68089.3|68004.5|67984.5|951
1585728000000|2020-04-01 08:00:00|68103.2|68083.2|68108.4|68088.4|68108.4|68088.4|68052.1|68032.1|1032
1585728300000|2020-04-01 08:05:00|68108.8|68088.8|68118.6|68098.6|68123.3|68103.3|68099.1|68079.1|958
1585728600000|2020-04-01 08:10:00|68117.9|68097.9|68129|68109|68130.4|68110.4|68098.3|68078.3|968
1585728900000|2020-04-01 08:15:00|68129.1|68109.1|68219.5|68199.5|68222.7|68202.7|68116.9|68096.9|958
1585729200000|2020-04-01 08:20:00|68222.6|68202.6|68267.5|68247.5|68267.5|68247.5|68196.5|68176.5|1060
1585729500000|2020-04-01 08:25:00|68267.7|68247.7|68263|68243|68286.1|68266.1|68230.5|68210.5|948
1585729800000|2020-04-01 08:30:00|68263.6|68243.6|68247.8|68227.8|68264.8|68244.8|68229.7|68211.1|978
1585730100000|2020-04-01 08:35:00|68248|68228|68237.3|68217.3|68248.3|68228.3|68215.7|68195.7|929
1585730400000|2020-04-01 08:40:00|68237.2|68217.2|68167.4|68147.4|68238.2|68218.5|68164.6|68146|868
1585730700000|2020-04-01 08:45:00|68167.5|68147.5|68143.9|68123.9|68176.7|68158.3|68141.3|68121.3|867
1585731000000|2020-04-01 08:50:00|68144.8|68124.8|68156.3|68136.3|68178.9|68158.9|68140|68120|859
1585731300000|2020-04-01 08:55:00|68157.6|68137.6|68131.9|68111.9|68173.1|68153.1|68119.5|68099.5|913
1585731600000|2020-04-01 09:00:00|68130.6|68110.6|68162.9|68142.9|68163.9|68145.7|68116.8|68096.9|974
1585731900000|2020-04-01 09:05:00|68162.1|68142.1|68202.3|68182.3|68231.4|68211.4|68161.2|68141.2|991
1585732200000|2020-04-01 09:10:00|68202.2|68182.2|68283.9|68263.9|68311.2|68291.2|68202.2|68182.2|925
1585732500000|2020-04-01 09:15:00|68282.9|68262.9|68312.2|68292.2|68317.6|68299.4|68261.9|68241.9|940
1585732800000|2020-04-01 09:20:00|68312.7|68292.7|68280.4|68260.4|68352.4|68334.6|68266|68246|949
1585733100000|2020-04-01 09:25:00|68280|68260|68295|68275|68370.5|68350.5|68271.1|68251.1|988
1585733400000|2020-04-01 09:30:00|68295.8|68275.8|68308.8|68288.8|68310.3|68290.3|68248|68228|974
1585733700000|2020-04-01 09:35:00|68308.9|68288.9|68290.7|68270.7|68330.7|68310.7|68282.5|68262.5|886
1585734000000|2020-04-01 09:40:00|68288.1|68268.1|68313.6|68293.6|68327.9|68307.9|68279.3|68259.3|938
1585734300000|2020-04-01 09:45:00|68313.5|68293.5|68295.6|68275.6|68314.8|68295.4|68281.4|68261.4|896
1585734600000|2020-04-01 09:50:00|68295.9|68275.9|68295.9|68275.9|68303.1|68283.1|68271.8|68251.8|889
1585734900000|2020-04-01 09:55:00|68293.7|68273.7|68293|68273|68301.2|68281.2|68279.1|68259.1|803
1585735200000|2020-04-01 10:00:00|68292.9|68272.9|68303.5|68283.5|68304|68284|68278.1|68258.1|778
1585735500000|2020-04-01 10:05:00|68302.9|68282.9|68295.3|68275.3|68313.7|68293.7|68279.9|68261.7|876
1585735800000|2020-04-01 10:10:00|68295.4|68275.4|68274.9|68254.9|68298.1|68279.3|68273.9|68253.9|877
1585736100000|2020-04-01 10:15:00|68274.6|68254.6|68262.6|68242.6|68274.6|68254.6|68231.4|68211.4|850
1585736400000|2020-04-01 10:20:00|68262.5|68242.5|68267.4|68247.4|68273.5|68253.5|68233.7|68213.7|892
1585736700000|2020-04-01 10:25:00|68269.4|68249.4|68236.2|68216.2|68287.9|68267.9|68231.1|68211.1|844
1585737000000|2020-04-01 10:30:00|68237|68217|68257.8|68237.8|68265.2|68245.2|68211|68191|934
1585737300000|2020-04-01 10:35:00|68257.7|68237.7|68251.6|68231.6|68257.8|68237.8|68212.5|68192.5|864
1585737600000|2020-04-01 10:40:00|68251.5|68231.5|68237.6|68217.6|68254.9|68234.9|68214.3|68194.3|815
1585737900000|2020-04-01 10:45:00|68237.7|68217.7|68232.9|68212.9|68250.1|68230.1|68220.9|68200.9|814
1585738200000|2020-04-01 10:50:00|68232.4|68212.4|68214.5|68194.5|68237.3|68217.3|68191.5|68171.5|960
1585738500000|2020-04-01 10:55:00|68214.9|68194.9|68221.1|68201.1|68237.2|68217.2|68198.9|68178.9|932
1585738800000|2020-04-01 11:00:00|68220|68200|68266.6|68246.6|68276.9|68256.9|68220|68200|936
1585739100000|2020-04-01 11:05:00|68266.1|68246.1|68214.1|68194.1|68268.1|68248.1|68206.6|68186.6|929
1585739400000|2020-04-01 11:10:00|68214.2|68194.2|68218.8|68198.8|68227.3|68207.3|68194.8|68174.8|859
1585739700000|2020-04-01 11:15:00|68218.5|68198.5|68200.7|68180.7|68250.8|68230.8|68198.9|68178.9|838
1585740000000|2020-04-01 11:20:00|68200.3|68180.3|68204.1|68184.1|68210.7|68190.7|68189|68169|811
1585740300000|2020-04-01 11:25:00|68203.7|68183.7|68220.7|68200.7|68246.3|68226.3|68194.9|68174.9|796
1585740600000|2020-04-01 11:30:00|68221.6|68201.6|68241.4|68221.4|68250.5|68230.5|68221.4|68201.4|834
1585740900000|2020-04-01 11:35:00|68240.9|68220.9|68227.4|68207.4|68267.8|68247.8|68223.7|68203.7|856
1585741200000|2020-04-01 11:40:00|68227.3|68207.3|68267.3|68247.3|68278.3|68258.3|68227.3|68207.3|846
1585741500000|2020-04-01 11:45:00|68269.4|68249.4|68292.1|68271.5|68300.3|68280.3|68266.9|68246.9|900
1585741800000|2020-04-01 11:50:00|68291.7|68271.1|68293.7|68273.7|68308.3|68288.3|68282|68262|840
1585742100000|2020-04-01 11:55:00|68293.4|68273.4|68239.1|68219.1|68307|68287|68235.1|68215.1|999
1585742400000|2020-04-01 12:00:00|68240|68220|68307.2|68287.2|68311.5|68291.5|68229.9|68209.9|946
1585742700000|2020-04-01 12:05:00|68307.4|68287.4|68271.4|68251.4|68307.4|68287.4|68269.7|68249.7|941
1585743000000|2020-04-01 12:10:00|68271|68251|68268.3|68232.8|68280.7|68260.7|68250.8|68230.8|962
1585743300000|2020-04-01 12:15:00|68265.1|68231.6|68270.3|68250.3|68279|68259|68247.2|68227.2|979
1585743600000|2020-04-01 12:20:00|68271.5|68251.5|68312.3|68292.3|68338.5|68318.5|68270.2|68250.2|989
1585743900000|2020-04-01 12:25:00|68313|68293|68342.6|68322.6|68348.9|68328.9|68298.7|68278.7|884
1585744200000|2020-04-01 12:30:00|68340.2|68320.2|68317.1|68297.1|68363.8|68346.4|68310.3|68290.3|956
1585744500000|2020-04-01 12:35:00|68320.8|68300.8|68339.1|68319.1|68362.6|68343.1|68320.8|68300.8|915
1585744800000|2020-04-01 12:40:00|68338.4|68318.4|68327.4|68307.4|68356.8|68336.8|68327.3|68307.3|915
1585745100000|2020-04-01 12:45:00|68327.2|68307.2|68305.9|68285.9|68347.2|68327.2|68304.8|68284.8|856
1585745400000|2020-04-01 12:50:00|68306|68286|68285.2|68265.2|68306.3|68286.3|68256.9|68236.9|953
1585745700000|2020-04-01 12:55:00|68285.8|68265.8|68303.1|68283.1|68317.8|68297.8|68281.8|68261.8|954
1585746000000|2020-04-01 13:00:00|68303.5|68283.5|68310.5|68290.5|68330.6|68310.6|68291.2|68271.2|933
1585746300000|2020-04-01 13:05:00|68310.6|68290.6|68337.8|68317.8|68349.2|68329.2|68285.5|68265.5|901
1585746600000|2020-04-01 13:10:00|68336.7|68316.7|68314.9|68294.9|68356.6|68336.6|68309.2|68289.2|900
1585746900000|2020-04-01 13:15:00|68315.6|68295.6|68323.8|68303.8|68353.4|68333.4|68311.1|68291.1|908
1585747200000|2020-04-01 13:20:00|68324.1|68304.1|68292.9|68272.9|68348.8|68328.8|68292.9|68272.9|880
1585747500000|2020-04-01 13:25:00|68292.5|68272.5|68297.5|68277.5|68309.1|68289.1|68276.4|68256.4|938
1585747800000|2020-04-01 13:30:00|68297.7|68277.7|68325.3|68305.3|68328|68311.3|68290.4|68270.4|1027
1585748100000|2020-04-01 13:35:00|68326.9|68306.9|68334.2|68314.2|68363.5|68343.5|68316|68296|1014
1585748400000|2020-04-01 13:40:00|68331.6|68311.6|68310.1|68283.7|68331.6|68311.6|68275.1|68255.1|891
1585748700000|2020-04-01 13:45:00|68311.9|68283.4|68310.3|68290.3|68319.8|68299.8|68280.8|68260.8|930
1585749000000|2020-04-01 13:50:00|68310.2|68290.2|68315.7|68294.5|68335.9|68315.9|68299.5|68279.4|931
1585749300000|2020-04-01 13:55:00|68316.1|68294.3|68308.3|68276.2|68332.2|68310.8|68301.2|68274.6|976
1585749600000|2020-04-01 14:00:00|68312.6|68278.8|68312.2|68292.2|68328.5|68308.5|68289|68269|982
1585749900000|2020-04-01 14:05:00|68312.1|68292.1|68234.4|68214.2|68319|68299|68228.5|68208|1045
1585750200000|2020-04-01 14:10:00|68234.7|68214.5|68260|68240|68277|68256.7|68231.8|68211.8|1037
1585750500000|2020-04-01 14:15:00|68260.3|68240.3|68325.6|68305.6|68325.6|68305.6|68257.8|68237.8|899
1585750800000|2020-04-01 14:20:00|68325.5|68305.5|68334.9|68314.9|68344.2|68324.2|68283.2|68263.2|954
1585751100000|2020-04-01 14:25:00|68334.7|68314.7|68339.1|68319.1|68344.6|68324.6|68308|68288|848
1585751400000|2020-04-01 14:30:00|68339.4|68319.4|68315.7|68295.7|68351.4|68331.4|68313.1|68293.1|834
1585751700000|2020-04-01 14:35:00|68315.9|68295.9|68328.1|68308.1|68338.3|68318.3|68293.8|68273.8|837
1585752000000|2020-04-01 14:40:00|68328.2|68308.2|68355.9|68335.9|68373.3|68353.3|68326.8|68306.8|941
1585752300000|2020-04-01 14:45:00|68356.1|68336.1|68304.3|68284.3|68368.9|68348.9|68276.4|68256.4|969
1585752600000|2020-04-01 14:50:00|68304.7|68284.7|68336.1|68316.1|68350.7|68330.7|68293.3|68273.3|1069
1585752900000|2020-04-01 14:55:00|68335.1|68315.1|68345.5|68325.5|68367.8|68347.8|68310.7|68290.7|1094
1585753200000|2020-04-01 15:00:00|68345.4|68325.4|68359.6|68339.6|68371.5|68351.5|68299.8|68281.7|1031
1585753500000|2020-04-01 15:05:00|68359.2|68339.2|68294.8|68274.8|68359.7|68339.7|68288.5|68268.5|949
1585753800000|2020-04-01 15:10:00|68294.2|68274.2|68307.6|68287.6|68313|68293|68271.5|68251.5|945
1585754100000|2020-04-01 15:15:00|68307.5|68287.5|68278.5|68258.5|68307.9|68287.9|68256.5|68236.5|901
1585754400000|2020-04-01 15:20:00|68278.7|68258.7|68277.3|68247|68314.9|68294.9|68268|68243.4|933
1585754700000|2020-04-01 15:25:00|68277.1|68249.9|68240.2|68219.7|68288.8|68263.7|68227.3|68205|1037
1585755000000|2020-04-01 15:30:00|68242.5|68218.6|68229.2|68209.1|68257.7|68236.2|68223.4|68202.6|888
1585755300000|2020-04-01 15:35:00|68229.6|68208.6|68233.2|68213.2|68266.9|68246.9|68224.1|68203|920
1585755600000|2020-04-01 15:40:00|68233.9|68213.9|68270|68250|68273.7|68253.7|68223.5|68203.5|846
1585755900000|2020-04-01 15:45:00|68269.7|68249.7|68278.2|68258.2|68295.3|68275.3|68255.8|68235.8|877
1585756200000|2020-04-01 15:50:00|68278.1|68258.1|68276.5|68256.5|68290.7|68270.7|68261.9|68241.9|773
1585756500000|2020-04-01 15:55:00|68276.9|68256.9|68280|68260|68296.5|68276.5|68256.1|68236.1|864
1585756800000|2020-04-01 16:00:00|68280.2|68260.2|68254.3|68234.3|68283.8|68265.2|68251.4|68231.4|843
1585757100000|2020-04-01 16:05:00|68253.6|68233.6|68260.6|68240.6|68283.5|68263.5|68247.7|68227.7|784
1585757400000|2020-04-01 16:10:00|68260.4|68240.4|68268.8|68248.8|68286.8|68266.8|68252.9|68232.9|749
1585757700000|2020-04-01 16:15:00|68269.1|68249.1|68297.6|68277.6|68298.7|68278.7|68268.8|68248.8|791
1585758000000|2020-04-01 16:20:00|68297.7|68277.7|68319.3|68299.3|68320.6|68300.6|68278.4|68258.4|731
1585758300000|2020-04-01 16:25:00|68319.4|68299.4|68322.6|68302.6|68345.9|68325.9|68315.9|68295.9|736
1585758600000|2020-04-01 16:30:00|68322.8|68302.8|68328.4|68308.4|68352.8|68332.8|68316.1|68294.9|842
1585758900000|2020-04-01 16:35:00|68328.3|68308.3|68346.9|68325.6|68349.4|68329.4|68326.7|68305.8|839
1585759200000|2020-04-01 16:40:00|68346.8|68325.4|68315.2|68294.6|68349.6|68327.1|68314.9|68292.7|819
1585759500000|2020-04-01 16:45:00|68312.7|68291.1|68331.1|68311.1|68336.4|68316.4|68302.1|68277.3|862
1585759800000|2020-04-01 16:50:00|68331.2|68311.2|68353.6|68333.6|68356.4|68336.4|68316.3|68296.3|835
1585760100000|2020-04-01 16:55:00|68352.9|68332.9|68346.6|68326.6|68363.4|68346.4|68340.9|68322.3|785
1585760400000|2020-04-01 17:00:00|68346.4|68326.4|68384.1|68364.1|68388.4|68368.4|68344.6|68326.4|811
1585760700000|2020-04-01 17:05:00|68383.1|68363.1|68379.8|68359.8|68407.1|68387.1|68371.3|68351.3|807
1585761000000|2020-04-01 17:10:00|68379.7|68359.7|68373.1|68353.1|68388.1|68368.1|68366.9|68346.9|672
1585761300000|2020-04-01 17:15:00|68373.2|68353.2|68360.5|68340.5|68376|68356|68344.8|68324.8|739
1585761600000|2020-04-01 17:20:00|68360.4|68340.4|68404.4|68384.4|68408|68388|68357.9|68337.9|722
1585761900000|2020-04-01 17:25:00|68404.5|68384.5|68410|68384.4|68472.4|68452.4|68400.7|68380.7|958
1585762200000|2020-04-01 17:30:00|68409.6|68384|68423.5|68396.2|68428.2|68403|68395.4|68370.5|899
1585762500000|2020-04-01 17:35:00|68422.8|68395.8|68429.8|68402.9|68441.5|68415.6|68412.6|68385.8|822
1585762800000|2020-04-01 17:40:00|68429.2|68403.4|68408.9|68380.2|68431.5|68403.7|68400.3|68373.6|791
1585763100000|2020-04-01 17:45:00|68409.5|68380.3|68458.3|68435|68463|68437.7|68404|68375.9|926
1585763400000|2020-04-01 17:50:00|68457.3|68435.3|68462.7|68439.7|68468.6|68444.8|68446.3|68420.8|885
1585763700000|2020-04-01 17:55:00|68461.5|68441.5|68370.1|68350.1|68461.5|68441.5|68349.6|68329.6|1080
1585764000000|2020-04-01 18:00:00|68372.7|68352.7|68303.9|68283|68373.5|68353.5|68248|68226.4|1057
1585764300000|2020-04-01 18:05:00|68304.3|68283.1|68327.9|68307.9|68333|68313|68303.9|68283.1|808
1585764600000|2020-04-01 18:10:00|68326.9|68306.9|68346.5|68325.9|68351.1|68330.6|68322.1|68302.1|787
1585764900000|2020-04-01 18:15:00|68346.2|68325.7|68335.2|68315.2|68363.9|68343.9|68323|68303|704
1585765200000|2020-04-01 18:20:00|68335.5|68315.5|68357|68337|68361.9|68341.5|68334.4|68313.7|739
1585765500000|2020-04-01 18:25:00|68357.1|68337.1|68370.4|68350.4|68380.2|68359.6|68356.4|68336.2|761
1585765800000|2020-04-01 18:30:00|68370.6|68350.6|68346|68326|68378.5|68358.5|68342|68322|703
1585766100000|2020-04-01 18:35:00|68345.9|68325.9|68311.4|68291.4|68347.1|68327.1|68310.7|68290.7|721
1585766400000|2020-04-01 18:40:00|68313.2|68293.2|68304.1|68284.1|68317.9|68297.9|68288.2|68268.1|827
1585766700000|2020-04-01 18:45:00|68306|68286|68298.2|68278.2|68309.3|68289.3|68278.8|68258.8|744
1585767000000|2020-04-01 18:50:00|68299.4|68277.6|68306|68286|68309|68289|68275.4|68255.4|854
1585767300000|2020-04-01 18:55:00|68305.9|68285.9|68311.8|68291.8|68318|68298|68285.6|68265.6|883
1585767600000|2020-04-01 19:00:00|68315.5|68295.5|68295.8|68275.8|68317.3|68297.3|68285.8|68265.8|833
1585767900000|2020-04-01 19:05:00|68296.2|68276.2|68300|68280|68309.5|68289.5|68285.7|68265.7|763
1585768200000|2020-04-01 19:10:00|68300.1|68280.1|68257.9|68237.9|68300.1|68280.1|68252.2|68232.2|768
1585768500000|2020-04-01 19:15:00|68257.7|68237.7|68277|68257|68280.1|68260.1|68247.2|68227.2|741
1585768800000|2020-04-01 19:20:00|68278.1|68258.1|68244.6|68224.6|68290.3|68270.3|68235.1|68215.1|753
1585769100000|2020-04-01 19:25:00|68244.8|68224.8|68198.8|68178.8|68259.1|68239.1|68150.4|68130.4|838
1585769400000|2020-04-01 19:30:00|68201.1|68181.1|68160|68140|68202.3|68182.3|68154.1|68134.1|831
1585769700000|2020-04-01 19:35:00|68160.3|68140.3|68125.9|68105.9|68182.8|68162.8|68117.6|68099.3|814
1585770000000|2020-04-01 19:40:00|68125.6|68105.6|68115.8|68095.8|68151.6|68131.6|68112.3|68092.3|782
1585770300000|2020-04-01 19:45:00|68115.3|68095.3|68163.3|68143.3|68167.2|68147.2|68114.7|68094.7|902
1585770600000|2020-04-01 19:50:00|68163.4|68143.4|68167.1|68147.1|68189.3|68169.3|68152.9|68132.9|891
1585770900000|2020-04-01 19:55:00|68166.1|68146.1|68175.4|68155.4|68193.2|68173.2|68130.7|68110.7|977
1585771200000|2020-04-01 20:00:00|68182|68162|68118.2|68098.2|68182|68162|68118.2|68098.2|793
1585771500000|2020-04-01 20:05:00|68117.7|68097.7|68090.4|68070.4|68124.7|68104.7|68086.5|68066.5|788
1585771800000|2020-04-01 20:10:00|68090.1|68070.1|68090.7|68070.7|68096.2|68076.2|68073.3|68053.3|637
1585772100000|2020-04-01 20:15:00|68091.4|68071.4|68116.6|68096.6|68119|68099|68091.4|68071.4|573
1585772400000|2020-04-01 20:20:00|68117.8|68097.3|68115|68095|68125.2|68105.2|68111.9|68091.9|584
1585772700000|2020-04-01 20:25:00|68115.2|68095.2|68099.1|68079.1|68117.8|68097.8|68037.6|68017.6|666
1585773000000|2020-04-01 20:30:00|68098|68078|68060.4|68040.4|68107.1|68087|68050.1|68027.4|729
1585773300000|2020-04-01 20:35:00|68059.8|68039.8|68067.6|68047.4|68075.6|68051.7|68036.8|68016.8|750
1585773600000|2020-04-01 20:40:00|68067.8|68047|68094.3|68069.7|68097.3|68071.8|68053.9|68028.4|656
1585773900000|2020-04-01 20:45:00|68095.3|68069.1|68078.5|68048.1|68110.2|68082.2|68066.1|68031.9|727
1585774200000|2020-04-01 20:50:00|68079.6|68047.9|68064.8|68041.4|68097.6|68067.9|68057.1|68031.4|745
1585774500000|2020-04-01 20:55:00|68073.3|68035.4|68110|68059.6|68123.5|68064.1|68070|68022.8|528
1585774800000|2020-04-01 21:00:00|68110.1|68057.5|68091.1|68046.8|68116.7|68059|68078.8|68039.5|65
1585775100000|2020-04-01 21:05:00|68092.9|68046|68095.2|68050.2|68106.9|68050.2|68083.7|68031.8|168
1585775400000|2020-04-01 21:10:00|68085.9|68039.1|68072.5|68020.9|68104.2|68048.6|68064|68013|263
1585775700000|2020-04-01 21:15:00|68073.7|68023.3|68151.2|68082.2|68158.6|68089.6|68060|68011.4|367
1585776000000|2020-04-01 21:20:00|68151|68082|68144.9|68075.9|68174.9|68105.9|68123|68064.4|380
1585776300000|2020-04-01 21:25:00|68151.8|68082.8|68164.4|68111|68174.4|68112.3|68138.9|68069.9|267
1585776600000|2020-04-01 21:30:00|68166.2|68109.1|68164.8|68095.8|68187|68119.2|68143.8|68088.6|491
1585776900000|2020-04-01 21:35:00|68165.6|68096.6|68150.4|68081.4|68168|68106.5|68143.3|68074.3|365
1585777200000|2020-04-01 21:40:00|68153.1|68084.1|68197.9|68128.9|68206.4|68137.4|68143.5|68074.5|268
1585777500000|2020-04-01 21:45:00|68194.8|68125.8|68215.6|68146.6|68241.1|68172.1|68171.6|68102.6|431
1585777800000|2020-04-01 21:50:00|68213.5|68144.5|68228.3|68159.3|68241|68172|68206.2|68144.5|215
1585778100000|2020-04-01 21:55:00|68221.2|68152.2|68218.6|68149.6|68241.1|68172.1|68204.4|68135.4|268
1585778400000|2020-04-01 22:00:00|68207.9|68138.9|68158.6|68100.4|68223.7|68154.7|68156.9|68096.9|717
1585778700000|2020-04-01 22:05:00|68154|68103.2|68138.2|68087.1|68162|68105.7|68133.9|68086.9|611
1585779000000|2020-04-01 22:10:00|68137.9|68087.2|68145.1|68096.3|68155.9|68100|68130.8|68081.7|548
1585779300000|2020-04-01 22:15:00|68145.2|68095.3|68144.8|68092|68159|68106.8|68135.8|68088.6|531
1585779600000|2020-04-01 22:20:00|68145.9|68092.2|68128.7|68090.9|68151.7|68104.7|68125.2|68082|526
1585779900000|2020-04-01 22:25:00|68132.1|68088.9|68137|68091|68142.5|68095.4|68123.7|68081.5|439
1585780200000|2020-04-01 22:30:00|68138|68090.3|68135.6|68093|68145|68102.9|68125.3|68084.2|430
1585780500000|2020-04-01 22:35:00|68136.6|68093.7|68161.6|68114.2|68161.6|68122|68131.7|68089.8|664
1585780800000|2020-04-01 22:40:00|68161.5|68114.1|68162.4|68130.2|68175.1|68137.6|68152.9|68108.6|494
1585781100000|2020-04-01 22:45:00|68165.7|68129.7|68151.9|68121.6|68170.1|68130.9|68137.9|68100.2|444
1585781400000|2020-04-01 22:50:00|68154.3|68120.8|68159.1|68116.6|68170|68126.6|68149.6|68109.1|438
1585781700000|2020-04-01 22:55:00|68159.2|68117.1|68135.1|68107.4|68161.2|68122.1|68128.2|68097.2|515
1585782000000|2020-04-01 23:00:00|68134|68104.8|68172.7|68143.3|68189.6|68151.5|68131|68100|721
1585782300000|2020-04-01 23:05:00|68173.7|68144.3|68207.2|68167.3|68207.2|68171.7|68172.3|68136.3|642
1585782600000|2020-04-01 23:10:00|68206.8|68166|68176.3|68136.2|68211.9|68173.9|68174|68134.6|582
1585782900000|2020-04-01 23:15:00|68176|68136.5|68199.4|68165.1|68204.1|68168|68173.8|68136.5|585
1585783200000|2020-04-01 23:20:00|68199.1|68164.7|68192.4|68161.7|68207.6|68173.3|68187.9|68154.7|551
1585783500000|2020-04-01 23:25:00|68192.2|68161.8|68204.7|68175.3|68207.2|68176.3|68188.4|68159.1|574
1585783800000|2020-04-01 23:30:00|68206.5|68175.2|68192.9|68163.7|68206.5|68175.3|68189.6|68159.7|545
1585784100000|2020-04-01 23:35:00|68192.6|68162.2|68171.8|68140.1|68193.3|68162.2|68164.9|68138.5|634
1585784400000|2020-04-01 23:40:00|68171.6|68140.4|68181.4|68151.2|68187.1|68155.3|68168.7|68140.4|615
1585784700000|2020-04-01 23:45:00|68181.2|68151|68194.8|68168.4|68208.5|68176.4|68177.7|68149.7|550
1585785000000|2020-04-01 23:50:00|68195.2|68168.1|68170.6|68137.6|68201.6|68169.3|68165.2|68136.5|638
1585785300000|2020-04-01 23:55:00|68170.7|68137.9|68173.9|68140.8|68176.5|68142.8|68159|68128|531
1585785600000|2020-04-02 00:00:00|68174.2|68141.1|68183|68152.6|68198.9|68166.5|68164.1|68133.5|838
1585785900000|2020-04-02 00:05:00|68182.7|68154.1|68197.4|68167.9|68201.1|68172.7|68182.5|68154|572
1585786200000|2020-04-02 00:10:00|68197.5|68167.8|68194|68163.1|68212.5|68181.3|68186|68153.4|603
1585786500000|2020-04-02 00:15:00|68193.3|68162.4|68202.5|68172.7|68204.9|68174.3|68184|68154.6|693
1585786800000|2020-04-02 00:20:00|68202.7|68172.9|68209.9|68183.5|68223|68193.2|68201.9|68170.8|617
1585787100000|2020-04-02 00:25:00|68209.8|68183.2|68216.8|68186|68228.1|68199.8|68209.2|68179.4|544
1585787400000|2020-04-02 00:30:00|68216.5|68185.6|68199.7|68168.4|68220.6|68189.1|68196.9|68163.5|634
1585787700000|2020-04-02 00:35:00|68199.6|68168.3|68204.9|68173.1|68210.5|68183.1|68193.3|68163.8|551
1585788000000|2020-04-02 00:40:00|68201.8|68172.8|68207|68174|68209.3|68180.5|68192.7|68159|564
1585788300000|2020-04-02 00:45:00|68201.2|68179.3|68216.9|68191.2|68220.7|68194.2|68200.4|68165|543
1585788600000|2020-04-02 00:50:00|68217.1|68191.5|68241.9|68221.9|68257.4|68236.8|68216.6|68185.3|865
1585788900000|2020-04-02 00:55:00|68243.4|68223.2|68229|68196.1|68244.9|68223.6|68202.5|68180.9|861
1585789200000|2020-04-02 01:00:00|68229.1|68196.2|68216|68181.9|68230.7|68197.2|68197.8|68167.6|848
1585789500000|2020-04-02 01:05:00|68215.7|68182.1|68185|68151.7|68216.1|68183|68180.2|68149|676
1585789800000|2020-04-02 01:10:00|68183.9|68151.8|68128.7|68096|68187.9|68158.2|68127.3|68094.1|812
1585790100000|2020-04-02 01:15:00|68128|68096.6|68163.4|68129.2|68180.4|68145.2|68128|68096.6|761
1585790400000|2020-04-02 01:20:00|68163|68129.7|68204.7|68171.6|68207|68175.6|68159.2|68127.7|663
1585790700000|2020-04-02 01:25:00|68204.5|68171.4|68187.4|68154.3|68211.1|68179.5|68178.7|68147.1|661
1585791000000|2020-04-02 01:30:00|68187.5|68154.4|68220|68186.8|68222.7|68190.5|68180.7|68148.5|682
1585791300000|2020-04-02 01:35:00|68220.9|68187.6|68223.1|68189|68232.6|68200.7|68209.8|68178.4|734
1585791600000|2020-04-02 01:40:00|68223.2|68188.5|68229.3|68198.3|68234.2|68203.3|68211.9|68181.7|659
1585791900000|2020-04-02 01:45:00|68229.4|68198.2|68229.9|68199.5|68234.9|68203.8|68217.8|68185.4|648
1585792200000|2020-04-02 01:50:00|68230|68199.6|68223.1|68190.5|68232.3|68200.6|68218.8|68187.1|604
1585792500000|2020-04-02 01:55:00|68223.2|68190.3|68244.7|68212.5|68245.8|68214.2|68213.3|68180.6|620
1585792800000|2020-04-02 02:00:00|68245.5|68212.4|68250.4|68219.8|68265.9|68233.4|68233.2|68201.6|822
1585793100000|2020-04-02 02:05:00|68250.3|68219.3|68254.7|68224.3|68259.9|68225.5|68238.9|68207.6|624
1585793400000|2020-04-02 02:10:00|68253.8|68225|68229.7|68196.6|68257.3|68225.8|68227.1|68193.3|623
1585793700000|2020-04-02 02:15:00|68231|68197.2|68235.8|68200.9|68241.6|68209.8|68226.2|68192.4|635
1585794000000|2020-04-02 02:20:00|68236.7|68200.6|68218.5|68187.4|68236.7|68200.6|68215.7|68183.2|506
1585794300000|2020-04-02 02:25:00|68216.8|68188.6|68220.8|68189.5|68227.5|68198.3|68216.3|68181.5|499
1585794600000|2020-04-02 02:30:00|68221|68188.7|68252.1|68219.6|68256.8|68225.1|68218.5|68187.9|629
1585794900000|2020-04-02 02:35:00|68252.7|68218.3|68250.5|68219.1|68259.7|68228.3|68246.2|68214.6|601
1585795200000|2020-04-02 02:40:00|68251.4|68218.2|68276|68244.3|68277.1|68247.4|68249.7|68218|703
1585795500000|2020-04-02 02:45:00|68277|68242.8|68271.1|68237|68290.6|68260.5|68263.1|68232.3|662
1585795800000|2020-04-02 02:50:00|68270.9|68236.6|68270.6|68241.4|68278.5|68248.6|68266.4|68233.2|599
1585796100000|2020-04-02 02:55:00|68272.5|68240|68282.7|68253.2|68294.3|68264.4|68263.5|68231.7|645
1585796400000|2020-04-02 03:00:00|68282.8|68253.1|68300.6|68271.2|68308.1|68277|68277.6|68247.4|637
1585796700000|2020-04-02 03:05:00|68299.5|68269.1|68297.3|68265.9|68307.9|68276.3|68288.6|68257.7|572
1585797000000|2020-04-02 03:10:00|68297.4|68266.6|68281.3|68253.5|68301.4|68269.3|68276.8|68245|481
1585797300000|2020-04-02 03:15:00|68280.6|68253.9|68301.7|68269|68306.2|68277.4|68272.2|68242.1|611
1585797600000|2020-04-02 03:20:00|68301.5|68268.8|68271.6|68239.8|68306.2|68275.9|68268.7|68238.2|642
1585797900000|2020-04-02 03:25:00|68271.2|68240|68258.1|68229.4|68275.7|68245.7|68249.7|68220.6|540
1585798200000|2020-04-02 03:30:00|68260.3|68227.5|68264.6|68231.5|68278.7|68248.1|68259.2|68226.4|625
1585798500000|2020-04-02 03:35:00|68264.5|68231.4|68259.8|68227.9|68264.9|68234.1|68256.9|68224.2|487
1585798800000|2020-04-02 03:40:00|68259.7|68227.8|68263.7|68233.4|68274|68241.8|68254.2|68225.9|498
1585799100000|2020-04-02 03:45:00|68264.1|68233.3|68248.8|68220|68264.5|68233.3|68246.9|68216.3|486
1585799400000|2020-04-02 03:50:00|68248.9|68220.2|68263.2|68235.4|68267|68235.4|68247.4|68218.3|639
1585799700000|2020-04-02 03:55:00|68263.4|68236.8|68255.4|68222.8|68266.2|68236.8|68250.5|68218.5|457
1585800000000|2020-04-02 04:00:00|68255.5|68222.9|68251.7|68222|68265.8|68235.2|68249.1|68221.3|493
1585800300000|2020-04-02 04:05:00|68251.5|68221.6|68256.7|68228.4|68256.7|68230.2|68246.1|68219.3|381
1585800600000|2020-04-02 04:10:00|68254.1|68232|68261.1|68232.1|68267.6|68239|68253.7|68227|447
1585800900000|2020-04-02 04:15:00|68259|68233.5|68263.1|68235.2|68266.1|68238.5|68252.2|68225|413
1585801200000|2020-04-02 04:20:00|68261.9|68236.9|68265.8|68239.4|68280.6|68249|68261.8|68235.6|605
1585801500000|2020-04-02 04:25:00|68265.9|68239.6|68258.8|68228.7|68271.3|68244.2|68255.9|68228.1|542
1585801800000|2020-04-02 04:30:00|68259.1|68227.4|68278.3|68245.8|68280.9|68252.7|68253.7|68224.1|546
1585802100000|2020-04-02 04:35:00|68278.4|68245.5|68265.3|68235|68278.4|68248.9|68265.3|68233.8|406
1585802400000|2020-04-02 04:40:00|68264.9|68235.8|68257|68227.6|68265.8|68236|68253|68223.9|417
1585802700000|2020-04-02 04:45:00|68257.2|68227.3|68263.3|68234.4|68265.4|68236|68253.6|68225.1|377
1585803000000|2020-04-02 04:50:00|68262.9|68237.3|68254|68225.4|68264.2|68237.3|68251.8|68223.4|463
1585803300000|2020-04-02 04:55:00|68255.1|68225|68219.8|68193.2|68255.1|68227.1|68213.6|68186.7|666
1585803600000|2020-04-02 05:00:00|68218.7|68192.5|68234.7|68208|68237.9|68208.8|68216.9|68190.3|578
1585803900000|2020-04-02 05:05:00|68236.4|68207.1|68234|68206.4|68240.6|68212.2|68227.5|68200.8|570
1585804200000|2020-04-02 05:10:00|68234.1|68206.3|68210|68183.7|68234.1|68206.3|68208.9|68182.5|569
1585804500000|2020-04-02 05:15:00|68207.9|68182.4|68205.8|68178|68214.1|68188.3|68182.3|68157.7|681
1585804800000|2020-04-02 05:20:00|68205.7|68179.7|68211.8|68184.4|68215.7|68188.5|68203.1|68175.4|593
1585805100000|2020-04-02 05:25:00|68211.7|68184.7|68204.1|68175.4|68221.8|68195.1|68201.8|68175.2|593
1585805400000|2020-04-02 05:30:00|68203.9|68175.1|68200|68172.9|68206.2|68178.7|68183.9|68155.3|709
1585805700000|2020-04-02 05:35:00|68200.3|68173.1|68202.9|68175.4|68208.5|68181.3|68196.8|68170.2|588
1585806000000|2020-04-02 05:40:00|68201.3|68175.3|68222.7|68191.2|68231.2|68202.4|68199.1|68167.5|788
1585806300000|2020-04-02 05:45:00|68222.6|68192.8|68217.4|68189.1|68223.2|68193.7|68205.7|68176.7|699
1585806600000|2020-04-02 05:50:00|68217.1|68188.9|68212.7|68184.1|68217.2|68189.3|68198.7|68168.5|759
1585806900000|2020-04-02 05:55:00|68213|68184.7|68207.1|68178.6|68225.8|68197|68202.8|68174.2|658
1585807200000|2020-04-02 06:00:00|68207.5|68177.8|68157|68126.3|68225.2|68195.3|68156.4|68125.2|816
1585807500000|2020-04-02 06:05:00|68162.2|68131.4|68137.3|68109.2|68168|68138.9|68118|68089.7|909
1585807800000|2020-04-02 06:10:00|68137.5|68108.8|68125.6|68093.8|68178.3|68149.1|68092.8|68063.6|1009
1585808100000|2020-04-02 06:15:00|68126.2|68093.4|68128.7|68099.7|68140.5|68111|68120.9|68090|915
1585808400000|2020-04-02 06:20:00|68130|68099.3|68147.1|68114.8|68155.5|68124.6|68128.5|68098.7|802
1585808700000|2020-04-02 06:25:00|68147.3|68114.6|68155.8|68126.5|68161.8|68131.8|68127.2|68097.2|844
1585809000000|2020-04-02 06:30:00|68156.2|68127.1|68193.7|68162.6|68193.7|68163.7|68153.3|68123.2|844
1585809300000|2020-04-02 06:35:00|68193.3|68164.3|68195.2|68167.4|68217.5|68187.2|68182.6|68154.5|993
1585809600000|2020-04-02 06:40:00|68195.6|68167.5|68185.4|68157.1|68203.5|68174.6|68164.9|68136.6|837
1585809900000|2020-04-02 06:45:00|68185.1|68156.4|68211.5|68182.4|68211.5|68183|68184.4|68156.4|835
1585810200000|2020-04-02 06:50:00|68211.1|68182|68190.6|68161.7|68212.9|68184.2|68177.9|68149.4|904
1585810500000|2020-04-02 06:55:00|68190.8|68161.5|68267.2|68239.1|68281.1|68254|68190.8|68161.5|1098
1585810800000|2020-04-02 07:00:00|68267.9|68238.9|68243.1|68222.3|68285.8|68260.2|68230.4|68210.4|1060
1585811100000|2020-04-02 07:05:00|68243.6|68222.4|68246.7|68226.7|68259.6|68238.1|68228.3|68206.3|1029
1585811400000|2020-04-02 07:10:00|68247|68227|68260.7|68240.7|68289|68269|68246.9|68226.9|871
1585811700000|2020-04-02 07:15:00|68263.3|68243.3|68246|68226|68271.2|68251.2|68246|68226|922
1585812000000|2020-04-02 07:20:00|68246.8|68226.8|68195.7|68175.7|68250.7|68230.7|68195.7|68175.7|904
1585812300000|2020-04-02 07:25:00|68197|68177|68196.9|68176.9|68198.8|68178.8|68158.7|68138.8|947
1585812600000|2020-04-02 07:30:00|68197.7|68177.7|68194.1|68174.1|68202.5|68182.5|68171.5|68151.5|843
1585812900000|2020-04-02 07:35:00|68194.2|68174.2|68206.4|68186.4|68218.7|68198.7|68189.2|68169.2|690
1585813200000|2020-04-02 07:40:00|68206.9|68186.9|68244.1|68224.1|68255|68235|68200.3|68180.3|809
1585813500000|2020-04-02 07:45:00|68244.5|68224.5|68253.5|68233.5|68271.9|68251.9|68237.2|68217.2|820
1585813800000|2020-04-02 07:50:00|68253.2|68233.2|68260.1|68240.1|68266.9|68246.9|68247.3|68227.3|721
1585814100000|2020-04-02 07:55:00|68259.8|68239.8|68286.3|68266.3|68291.4|68271.4|68253.3|68233.3|815
1585814400000|2020-04-02 08:00:00|68285.6|68265.6|68286.4|68266.4|68315.4|68295.4|68271.1|68251.1|868
1585814700000|2020-04-02 08:05:00|68286|68266|68300|68280|68300|68280|68268.2|68248.2|840
1585815000000|2020-04-02 08:10:00|68299|68279|68357|68337|68379.5|68359.5|68299|68279|957
1585815300000|2020-04-02 08:15:00|68357.2|68337.2|68368.9|68348.9|68387|68367|68347.7|68327.7|930
1585815600000|2020-04-02 08:20:00|68369.3|68349.3|68367.1|68347.1|68378.5|68358.5|68349|68329|876
1585815900000|2020-04-02 08:25:00|68367.7|68347.7|68361|68341|68378.1|68358.1|68347.4|68327.4|794
1585816200000|2020-04-02 08:30:00|68360.6|68340.6|68351.6|68331.6|68365.7|68345.7|68317.1|68297.1|847
1585816500000|2020-04-02 08:35:00|68352.7|68332.7|68356.4|68336.4|68370.3|68350.3|68343|68323|871
1585816800000|2020-04-02 08:40:00|68355.6|68335.6|68361.9|68341.9|68364.8|68346.9|68328.6|68308.6|879
1585817100000|2020-04-02 08:45:00|68361.8|68341.8|68363.9|68343.9|68389.6|68369.6|68352.9|68333.3|896
1585817400000|2020-04-02 08:50:00|68363.5|68343.5|68333.6|68313.6|68364.3|68344.3|68318.7|68298.7|832
1585817700000|2020-04-02 08:55:00|68334|68314|68364.8|68344.8|68377.5|68357.5|68328.6|68310.2|852
1585818000000|2020-04-02 09:00:00|68364.9|68344.9|68375.6|68355.6|68391.5|68372.7|68348.3|68328.7|927
1585818300000|2020-04-02 09:05:00|68375.8|68355.8|68375.7|68355.7|68403|68383|68367.5|68349.2|853
1585818600000|2020-04-02 09:10:00|68376.2|68356.2|68378.7|68358.7|68385.3|68365.3|68370.5|68350.5|797
1585818900000|2020-04-02 09:15:00|68381.3|68361.3|68376.7|68356.7|68392.4|68372.4|68372.9|68352.9|795
1585819200000|2020-04-02 09:20:00|68376.9|68356.9|68299.8|68279.8|68377.7|68357.7|68293.9|68273.9|943
1585819500000|2020-04-02 09:25:00|68299.5|68279.5|68260.6|68240.6|68316.7|68296.7|68254.6|68234.6|959
1585819800000|2020-04-02 09:30:00|68261|68241|68273.1|68253.1|68302.9|68282.9|68257.8|68237.8|902
1585820100000|2020-04-02 09:35:00|68274.8|68254.8|68270.2|68250.2|68278|68258|68253.3|68233.3|811
1585820400000|2020-04-02 09:40:00|68269.6|68249.6|68295|68275|68300.8|68280.8|68266.7|68246.7|791
1585820700000|2020-04-02 09:45:00|68294.8|68274.8|68271.3|68251.3|68298.8|68278.8|68267.9|68247.9|783
1585821000000|2020-04-02 09:50:00|68271.7|68251.7|68312.3|68292.3|68312.3|68294.7|68270.3|68250.3|739
1585821300000|2020-04-02 09:55:00|68312.1|68292.1|68286.7|68266.7|68338|68318|68281.5|68263|877
1585821600000|2020-04-02 10:00:00|68286.8|68266.8|68304.8|68284.8|68309|68289|68272.8|68254.6|798
1585821900000|2020-04-02 10:05:00|68305.3|68285.3|68276.9|68256.9|68312.7|68292.7|68271.1|68251.1|861
1585822200000|2020-04-02 10:10:00|68278.6|68258.6|68324.6|68295.6|68324.6|68295.9|68275.5|68255.5|837
1585822500000|2020-04-02 10:15:00|68324.5|68295.5|68350.9|68330.9|68357.9|68338.7|68294.6|68274.6|933
1585822800000|2020-04-02 10:20:00|68350.4|68330.4|68319.1|68299.1|68379.7|68359.7|68308.2|68288.2|912
1585823100000|2020-04-02 10:25:00|68318.8|68298.8|68305.5|68285.5|68335.8|68315.8|68286.9|68266.9|895
1585823400000|2020-04-02 10:30:00|68304.9|68284.9|68312.2|68292.2|68334.2|68314.2|68285.3|68265.3|933
1585823700000|2020-04-02 10:35:00|68312.3|68292.3|68310.8|68290.8|68318.4|68298.4|68287.9|68267.9|892
1585824000000|2020-04-02 10:40:00|68310.9|68290.9|68292.8|68272.8|68318|68298|68282.6|68262.6|723
1585824300000|2020-04-02 10:45:00|68292.2|68272.2|68327.6|68307.6|68328.9|68308.9|68284.4|68264.4|748
1585824600000|2020-04-02 10:50:00|68327.5|68307.5|68362.9|68342.9|68374|68354|68323.9|68303.9|815
1585824900000|2020-04-02 10:55:00|68363|68343|68372.5|68352.5|68408.5|68388.5|68360.5|68340.5|844
1585825200000|2020-04-02 11:00:00|68372.7|68352.7|68394.6|68374.6|68425.4|68405.4|68351.9|68331.9|930
1585825500000|2020-04-02 11:05:00|68394.2|68374.2|68398.4|68378.4|68400.2|68380.2|68370.5|68350.5|901
1585825800000|2020-04-02 11:10:00|68399.2|68379.2|68365.7|68345.7|68404.9|68384.9|68348|68328|804
1585826100000|2020-04-02 11:15:00|68365.9|68345.9|68411.4|68391.4|68425|68405|68361.5|68341.5|842
1585826400000|2020-04-02 11:20:00|68411.3|68391.3|68356.2|68336.2|68418.3|68398.3|68356.2|68336.2|825
1585826700000|2020-04-02 11:25:00|68354.8|68334.8|68354.3|68334.3|68356.8|68336.8|68315.4|68296.4|849
1585827000000|2020-04-02 11:30:00|68354.5|68334.5|68381.1|68361.1|68383|68363|68343.8|68323.8|824
1585827300000|2020-04-02 11:35:00|68381.4|68361.4|68385.5|68365.5|68393.4|68373.4|68356.8|68336.8|823
1585827600000|2020-04-02 11:40:00|68385.4|68365.4|68377|68357|68399.8|68379.8|68367|68347|795
1585827900000|2020-04-02 11:45:00|68376.9|68356.9|68433.1|68413.1|68448.5|68428.5|68376.8|68356.8|876
1585828200000|2020-04-02 11:50:00|68432.7|68412.7|68420.5|68400.5|68443.2|68423.2|68397.3|68377.3|834
1585828500000|2020-04-02 11:55:00|68420.6|68400.6|68421.9|68401.9|68429.5|68409.5|68404.2|68385.9|828
1585828800000|2020-04-02 12:00:00|68421|68401|68461.5|68446.5|68478.3|68461.5|68413.1|68393.6|957
1585829100000|2020-04-02 12:05:00|68461.6|68446.6|68505.8|68485.8|68511.7|68491.7|68440.2|68421.7|949
1585829400000|2020-04-02 12:10:00|68504.9|68489.9|68466.5|68446.5|68525|68505|68460.9|68445|982
1585829700000|2020-04-02 12:15:00|68462.8|68447.8|68528.1|68513.1|68534.1|68519.1|68458.7|68442.7|982
1585830000000|2020-04-02 12:20:00|68528.2|68513.2|68526.6|68506.6|68543.9|68525.7|68497.2|68477.2|1025
1585830300000|2020-04-02 12:25:00|68528.2|68508.2|68478.5|68455.6|68539.1|68519.1|68471.6|68440.4|914
1585830600000|2020-04-02 12:30:00|68476.7|68453.7|68534.9|68514.9|68535.5|68515.5|68424.6|68404.6|983
1585830900000|2020-04-02 12:35:00|68534.8|68514.8|68460|68440|68534.8|68514.8|68456.5|68436.5|1043
1585831200000|2020-04-02 12:40:00|68460.2|68440.2|68446.6|68426.6|68470.6|68450.6|68432.7|68412.7|1015
1585831500000|2020-04-02 12:45:00|68447.8|68427.8|68524.5|68504.5|68531.3|68511.3|68447.1|68427.1|987
1585831800000|2020-04-02 12:50:00|68524.6|68504.6|68582.5|68562.5|68587.4|68567.4|68521.3|68501.3|996
1585832100000|2020-04-02 12:55:00|68582|68562|68631.4|68611.4|68659.2|68639.2|68556.8|68536.8|1052
1585832400000|2020-04-02 13:00:00|68631.8|68611.8|68670.6|68650.6|68701.2|68681.2|68612.4|68592.4|1047
1585832700000|2020-04-02 13:05:00|68670|68650|68664.2|68644.2|68698.9|68678.9|68642|68622|999
1585833000000|2020-04-02 13:10:00|68664.5|68644.5|68778.5|68758.5|68778.9|68758.9|68653.5|68633.5|1037
1585833300000|2020-04-02 13:15:00|68777.1|68757.1|68772.9|68752.9|68803.9|68783.9|68720.4|68700.4|1083
1585833600000|2020-04-02 13:20:00|68772.7|68752.7|68744.3|68724.3|68775.8|68755.8|68728.8|68708.8|981
1585833900000|2020-04-02 13:25:00|68743.3|68723.3|68724.8|68704.8|68746|68726|68723|68703|951
1585834200000|2020-04-02 13:30:00|68725.4|68705.4|68665|68645|68726.4|68706.4|68649|68629|997
1585834500000|2020-04-02 13:35:00|68665.5|68645.5|68705.3|68685.3|68712.4|68692.4|68648.2|68628.2|1036
1585834800000|2020-04-02 13:40:00|68704.5|68684.5|68762.9|68742.9|68795.9|68775.9|68703.9|68683.9|971
1585835100000|2020-04-02 13:45:00|68763|68743|68801|68781|68812.4|68792.4|68757.6|68737.6|985
1585835400000|2020-04-02 13:50:00|68800.6|68780.6|68865|68845|68865.6|68845.6|68773.1|68753.1|981
1585835700000|2020-04-02 13:55:00|68866|68846|68819.1|68793.5|68885.6|68865.6|68810.2|68790.2|982
1585836000000|2020-04-02 14:00:00|68818.4|68794.1|68806.8|68786.8|68864.8|68844.8|68781.8|68761.8|1077
1585836300000|2020-04-02 14:05:00|68806|68786|68729|68709|68811|68791|68704.1|68684.1|1037
1585836600000|2020-04-02 14:10:00|68728.6|68708.6|68701.1|68681.1|68737.7|68717.7|68677.5|68657.5|1047
1585836900000|2020-04-02 14:15:00|68702.9|68682.9|68696.5|68676.5|68743.5|68723.5|68688.4|68668.4|997
1585837200000|2020-04-02 14:20:00|68696.3|68676.3|68737.7|68717.7|68752.5|68732.5|68690.4|68670.4|983
1585837500000|2020-04-02 14:25:00|68738.7|68718.7|68754.3|68734.3|68795.1|68775.1|68730.8|68710.8|1029
1585837800000|2020-04-02 14:30:00|68753.1|68733.1|68670.1|68650.1|68763.9|68743.9|68659.5|68639.5|1137
1585838100000|2020-04-02 14:35:00|68669.3|68649.3|68536.4|68516.4|68673.9|68653.9|68510.4|68489.2|1141
1585838400000|2020-04-02 14:40:00|68538.1|68518.1|68668.8|68648.8|68672.4|68652.4|68537.7|68517.5|1156
1585838700000|2020-04-02 14:45:00|68669|68649|68729.7|68709.5|68734.2|68714.2|68652.2|68631.3|1126
1585839000000|2020-04-02 14:50:00|68731|68711|68766.3|68746.3|68857.2|68836.2|68719.7|68698.4|1144
1585839300000|2020-04-02 14:55:00|68765.1|68744.3|68745.7|68725.7|68773.8|68753.8|68653.6|68633.6|1145
1585839600000|2020-04-02 15:00:00|68745.6|68725.6|68790.1|68770.1|68800.8|68780.8|68708.1|68688.1|1058
1585839900000|2020-04-02 15:05:00|68790.5|68770.5|68752.9|68726.5|68803.9|68782.5|68752.2|68726.5|1042
1585840200000|2020-04-02 15:10:00|68752.3|68727.5|68712.9|68691.1|68781.1|68758.1|68712.4|68689.8|1095
1585840500000|2020-04-02 15:15:00|68712.2|68687.9|68710.9|68690.1|68749.1|68726.8|68699.5|68677.4|1023
1585840800000|2020-04-02 15:20:00|68712.1|68691.1|68649.6|68628.1|68715.2|68694.4|68632.9|68611.5|1029
1585841100000|2020-04-02 15:25:00|68652|68630.3|68710.8|68689.5|68717.4|68695.2|68634.4|68614.4|1077
1585841400000|2020-04-02 15:30:00|68710.6|68688.6|68777.5|68756.5|68781|68759.7|68695|68674.1|1090
1585841700000|2020-04-02 15:35:00|68776.7|68755.2|68852.7|68831.9|68867.2|68844.7|68744.4|68722.9|1134
1585842000000|2020-04-02 15:40:00|68852.6|68831.4|68805.4|68784.7|68853|68831.8|68801.8|68781.8|1018
1585842300000|2020-04-02 15:45:00|68805.1|68784.4|68792.1|68768.1|68821.2|68798.7|68756.5|68735.4|988
1585842600000|2020-04-02 15:50:00|68792.6|68768.6|68751.4|68728.3|68793.8|68770.7|68748.9|68723.6|1007
1585842900000|2020-04-02 15:55:00|68753.2|68729.7|68748.8|68728.8|68767.5|68736|68709.9|68681.5|1066
1585843200000|2020-04-02 16:00:00|68748.6|68728.6|68734.9|68705.1|68761.5|68734.6|68686.7|68657|1091
1585843500000|2020-04-02 16:05:00|68734.6|68705.3|68760|68732|68783.1|68754.3|68722.3|68695.2|993
1585843800000|2020-04-02 16:10:00|68760.2|68731.8|68729.1|68700.3|68768.8|68738.6|68728.2|68699.2|992
1585844100000|2020-04-02 16:15:00|68729.2|68700.9|68796.6|68768.1|68796.8|68769.6|68710.1|68681.6|985
1585844400000|2020-04-02 16:20:00|68795.6|68768.6|68821.9|68801.2|68835.6|68811.1|68792.4|68764.9|1014
1585844700000|2020-04-02 16:25:00|68822.2|68799.8|68870.3|68845.8|68892.5|68870.3|68804.5|68781.8|1044
1585845000000|2020-04-02 16:30:00|68869.9|68845.7|68846|68822.8|68873.2|68851.4|68833.7|68811.4|993
1585845300000|2020-04-02 16:35:00|68845.5|68822.4|68849.4|68827.4|68871.9|68849.4|68816.9|68793.8|948
1585845600000|2020-04-02 16:40:00|68849.9|68827.5|68866.6|68844.9|68872.2|68850.4|68846.3|68823.6|939
1585845900000|2020-04-02 16:45:00|68866.4|68845.3|68850.1|68827.4|68922.3|68898.9|68848.8|68826.3|1050
1585846200000|2020-04-02 16:50:00|68852|68829.9|68817.4|68795.1|68883.7|68861.6|68814|68790.3|1064
1585846500000|2020-04-02 16:55:00|68816.8|68795.7|68897.4|68877.4|68914.6|68889.9|68810.4|68787.5|1055
1585846800000|2020-04-02 17:00:00|68897.1|68877.1|68898.1|68878.1|68914.3|68894.3|68869.4|68849.4|919
1585847100000|2020-04-02 17:05:00|68898.2|68878.2|68894.2|68874.2|68905.4|68885.4|68864.9|68844.9|922
1585847400000|2020-04-02 17:10:00|68894|68874|68862.2|68842.2|68918.3|68898.3|68860.5|68840.5|912
1585847700000|2020-04-02 17:15:00|68863|68843|68876|68856|68883.1|68863.1|68854.3|68834.3|906
1585848000000|2020-04-02 17:20:00|68876.6|68856.6|68871.6|68851.6|68906.3|68886.3|68870.3|68850.3|851
1585848300000|2020-04-02 17:25:00|68871.5|68851.5|68887.7|68867.7|68900.6|68880.6|68863.2|68843.2|872
1585848600000|2020-04-02 17:30:00|68887.6|68867.6|68909.9|68889.9|68949.8|68929.8|68887.4|68867.4|881
1585848900000|2020-04-02 17:35:00|68910|68890|68984.9|68964.9|68985.1|68965.1|68894.8|68874.8|891
1585849200000|2020-04-02 17:40:00|68984.5|68964.5|68945.1|68925.1|68995.7|68975.7|68935.2|68915.2|791
1585849500000|2020-04-02 17:45:00|68945.4|68925.4|68930|68910|68965.7|68945.7|68929.1|68909.1|761
1585849800000|2020-04-02 17:50:00|68930.1|68910.1|68904.1|68884.1|68930.7|68910.7|68891.1|68871.1|783
1585850100000|2020-04-02 17:55:00|68903.9|68883.9|68998.4|68978.4|68999.6|68979.6|68903.7|68883.7|882
1585850400000|2020-04-02 18:00:00|68998.1|68978.1|68989|68969|68999.9|68981.7|68979.3|68959.3|866
1585850700000|2020-04-02 18:05:00|68989.2|68969.2|68994.3|68974.3|68998.3|68978.3|68949.8|68929.8|834
1585851000000|2020-04-02 18:10:00|68993.8|68973.8|68958.1|68938.1|69019.5|68999.5|68953.4|68933.4|784
1585851300000|2020-04-02 18:15:00|68957.7|68937.7|68970.7|68939.2|68973.3|68950|68943.3|68918.9|949
1585851600000|2020-04-02 18:20:00|68971.1|68939.6|68969.8|68939.9|68994.4|68964.7|68946.8|68921.9|990
1585851900000|2020-04-02 18:25:00|68970|68940|68902.6|68871.3|68975.1|68944.7|68901.8|68870.8|1005
1585852200000|2020-04-02 18:30:00|68903|68871.4|68968.9|68937|68976.6|68946.1|68903|68871.1|939
1585852500000|2020-04-02 18:35:00|68968.4|68937.1|68966.2|68940.1|68982.5|68957|68960.6|68930.1|895
1585852800000|2020-04-02 18:40:00|68965.9|68940.2|68949.8|68921.4|68983.2|68960.2|68941.3|68912.9|863
1585853100000|2020-04-02 18:45:00|68949.4|68924.2|68949.4|68924.1|68973.7|68949.1|68937.9|68910.7|863
1585853400000|2020-04-02 18:50:00|68948.3|68923|68898.2|68878.2|68948.3|68923.7|68885.7|68865.7|888
1585853700000|2020-04-02 18:55:00|68900.5|68880.5|68812.9|68790.6|68912.3|68892.3|68812.9|68790.6|983
1585854000000|2020-04-02 19:00:00|68813.3|68792.7|68826.7|68806.7|68852.2|68829.8|68808.4|68784.1|983
1585854300000|2020-04-02 19:05:00|68827.9|68807.9|68829.2|68801.9|68835.3|68815.3|68776.1|68756.1|907
1585854600000|2020-04-02 19:10:00|68830|68802.2|68833.3|68806.4|68851|68824.4|68824.7|68799|902
1585854900000|2020-04-02 19:15:00|68833.1|68807|68833.7|68807.3|68847|68820.2|68801.3|68775.1|924
1585855200000|2020-04-02 19:20:00|68834.1|68807.7|68836.9|68811.1|68852|68825.1|68833.5|68806|880
1585855500000|2020-04-02 19:25:00|68837.2|68811.5|68826.7|68801.1|68854.9|68829.5|68823.5|68796.9|876
1585855800000|2020-04-02 19:30:00|68823.1|68801.6|68825.7|68798.8|68841.9|68814.8|68821.9|68796.3|832
1585856100000|2020-04-02 19:35:00|68827.5|68799|68804.1|68775.8|68837.6|68812.4|68801.6|68770.3|933
1585856400000|2020-04-02 19:40:00|68804.4|68775.7|68820.1|68800.1|68837.4|68811.3|68804.2|68775.7|861
1585856700000|2020-04-02 19:45:00|68819.9|68799.9|68814.1|68794.1|68845.9|68825.9|68813.6|68793.6|863
1585857000000|2020-04-02 19:50:00|68813.6|68793.6|68795.1|68759.5|68824.7|68796.8|68792|68756.9|1047
1585857300000|2020-04-02 19:55:00|68792.8|68760.3|68832.5|68801.5|68840.1|68806.2|68779.1|68745.6|1063
1585857600000|2020-04-02 20:00:00|68833.2|68800.8|68830.6|68794.8|68861.9|68824.8|68828|68790.8|851
1585857900000|2020-04-02 20:05:00|68831.2|68795|68805|68771.4|68832|68795.2|68789.3|68752.9|811
1585858200000|2020-04-02 20:10:00|68804.7|68771.1|68804.3|68780.4|68834.9|68797.1|68800.4|68766.2|612
1585858500000|2020-04-02 20:15:00|68804|68779.9|68766.7|68736.1|68812.9|68790.1|68761.3|68734.3|701
1585858800000|2020-04-02 20:20:00|68765.7|68736.4|68751.5|68721.1|68779.5|68751.3|68728.9|68698.6|860
1585859100000|2020-04-02 20:25:00|68751.6|68721|68759.5|68732.6|68772.3|68745|68748.9|68718.7|745
1585859400000|2020-04-02 20:30:00|68759.4|68734.8|68743.1|68715.6|68785.4|68760.1|68742.9|68715.6|713
1585859700000|2020-04-02 20:35:00|68741.6|68715.3|68769.1|68744.5|68781.2|68750.6|68736.6|68708.7|547
1585860000000|2020-04-02 20:40:00|68771.2|68743.6|68762.2|68736.7|68771.2|68743.6|68731|68702.3|670
1585860300000|2020-04-02 20:45:00|68762.3|68734.1|68797|68766.4|68803.6|68770|68758.2|68729.6|634
1585860600000|2020-04-02 20:50:00|68799.2|68765.7|68774|68748.4|68802.3|68772.7|68759.7|68733.6|587
1585860900000|2020-04-02 20:55:00|68774.7|68747.3|68794.3|68747.7|68803.4|68755.8|68771.2|68743.1|470
1585861200000|2020-04-02 21:00:00|68795.5|68746|68795|68726|68796.4|68752.9|68774.1|68725|42
1585861500000|2020-04-02 21:05:00|68807.7|68738.7|68784.3|68721.6|68807.7|68738.7|68753.1|68691.8|187
1585861800000|2020-04-02 21:10:00|68778.1|68709.9|68792.5|68723.5|68811.3|68742.3|68778.1|68709.9|80
1585862100000|2020-04-02 21:15:00|68791.8|68722.8|68794.8|68734.4|68806.5|68737.5|68778.1|68720.6|153
1585862400000|2020-04-02 21:20:00|68794.2|68728.8|68804|68735|68804.6|68735.6|68780.2|68722.6|160
1585862700000|2020-04-02 21:25:00|68785|68732.4|68800.9|68731.9|68804|68735|68780.2|68726.3|140
1585863000000|2020-04-02 21:30:00|68799.4|68730.4|68792.7|68723.7|68824.5|68755.5|68781.1|68712.1|248
1585863300000|2020-04-02 21:35:00|68792.8|68723.8|68821.6|68752.6|68825.4|68756.4|68792.8|68723.8|129
1585863600000|2020-04-02 21:40:00|68820.6|68751.6|68820.1|68751.1|68823|68754|68804.9|68735.9|130
1585863900000|2020-04-02 21:45:00|68809.4|68740.4|68805.6|68736.6|68826.5|68757.5|68791.9|68722.9|341
1585864200000|2020-04-02 21:50:00|68804.7|68735.7|68806.2|68737.2|68814.1|68745.1|68783.9|68714.9|276
1585864500000|2020-04-02 21:55:00|68804.3|68735.3|68828|68759|68829|68760|68799.7|68730.7|165
1585864800000|2020-04-02 22:00:00|68818|68749|68790|68747.7|68821|68757|68787.4|68723.2|485
1585865100000|2020-04-02 22:05:00|68790.6|68743.6|68791.8|68739.8|68807.7|68752.7|68774.1|68722.5|353
1585865400000|2020-04-02 22:10:00|68803.4|68736.1|68807.1|68755.3|68816.3|68756.8|68790.3|68735.6|316
1585865700000|2020-04-02 22:15:00|68797.4|68757.7|68794.5|68746.4|68823.9|68763|68794.5|68736.8|307
1585866000000|2020-04-02 22:20:00|68796.9|68747.1|68811.6|68747.7|68820.9|68762.8|68785.9|68735.3|325
1585866300000|2020-04-02 22:25:00|68810.4|68748.4|68802.3|68744.8|68816.1|68756.7|68789.2|68732.5|364
1585866600000|2020-04-02 22:30:00|68801.6|68744.6|68813.1|68758.9|68819.8|68767|68792.9|68734.9|335
1585866900000|2020-04-02 22:35:00|68813.5|68758.4|68816.2|68762.4|68831.1|68772.7|68802.6|68750.7|432
1585867200000|2020-04-02 22:40:00|68816.9|68762|68803.8|68749.4|68823.2|68769.4|68798.4|68742|330
1585867500000|2020-04-02 22:45:00|68803.9|68748.8|68810.1|68760.4|68816.7|68765.8|68799.4|68739.7|347
1585867800000|2020-04-02 22:50:00|68808.7|68760.2|68821.6|68768|68832.4|68777.1|68801.4|68749.5|368
1585868100000|2020-04-02 22:55:00|68821.5|68768.2|68837.8|68793.2|68839|68793.6|68808.1|68760.4|335
1585868400000|2020-04-02 23:00:00|68839.1|68777.5|68841.1|68788.7|68846|68803|68820.8|68765.5|438
1585868700000|2020-04-02 23:05:00|68842.5|68788.9|68840.4|68790.3|68846.6|68803.9|68819.9|68769.6|377
1585869000000|2020-04-02 23:10:00|68840.5|68791.1|68839.4|68775|68847.4|68795|68824.9|68767.7|313
1585869300000|2020-04-02 23:15:00|68837.3|68781.8|68832.8|68794.8|68841|68796.2|68828.8|68778.6|349
1585869600000|2020-04-02 23:20:00|68839.8|68792.1|68840.8|68793.1|68843.1|68797.4|68829.5|68789.5|349
1585869900000|2020-04-02 23:25:00|68840.7|68793|68876.6|68847.8|68881.7|68851.6|68836.7|68793|639
1585870200000|2020-04-02 23:30:00|68877|68848.1|68861.9|68837.5|68881.6|68852.2|68858.4|68831.9|669
1585870500000|2020-04-02 23:35:00|68863.1|68837.2|68864.7|68842.8|68874|68848.9|68857.9|68834|557
1585870800000|2020-04-02 23:40:00|68865.1|68842.7|68858.5|68838.5|68872.4|68849.4|68855.6|68833.5|566
1585871100000|2020-04-02 23:45:00|68858.3|68838.3|68872.8|68852.8|68878.2|68857.4|68858.3|68838.3|461
1585871400000|2020-04-02 23:50:00|68874.7|68854.7|68872.1|68852.1|68877|68857|68863.7|68842.3|425
1585871700000|2020-04-02 23:55:00|68872|68852|68858.3|68837.2|68872.8|68852|68852.3|68832.3|553
1585872000000|2020-04-03 00:00:00|68857|68837|68897|68877|68903.4|68883|68857|68837|722
1585872300000|2020-04-03 00:05:00|68896.7|68876.7|68899.9|68879.9|68904.2|68884.2|68889.6|68868.7|612
1585872600000|2020-04-03 00:10:00|68899.4|68879.4|68898.7|68878.7|68902.9|68882.9|68873.6|68853.6|686
1585872900000|2020-04-03 00:15:00|68898.8|68878.8|68911.6|68891.6|68919|68899|68887.8|68867.8|646
1585873200000|2020-04-03 00:20:00|68914.8|68890.9|68895.3|68875.3|68916.9|68896.9|68888.2|68868.2|658
1585873500000|2020-04-03 00:25:00|68895.5|68875.5|68913.9|68893.9|68916.2|68896.2|68888.7|68868.7|522
1585873800000|2020-04-03 00:30:00|68914|68894|68913.5|68893.5|68927.4|68907.4|68909.5|68889.5|574
1585874100000|2020-04-03 00:35:00|68914.4|68894.1|68910.3|68890.3|68916.8|68896.8|68906.6|68886.6|557
1585874400000|2020-04-03 00:40:00|68910.7|68889.7|68921.5|68901.5|68928.8|68908.8|68907|68887|593
1585874700000|2020-04-03 00:45:00|68921.3|68901.3|68933.5|68913.3|68935.7|68915.7|68917.9|68897.9|577
1585875000000|2020-04-03 00:50:00|68934|68912.7|68893.8|68873.8|68939.9|68919.9|68886.8|68866.8|753
1585875300000|2020-04-03 00:55:00|68894.3|68874.3|68882.4|68862.4|68909.5|68889.5|68871.9|68851.9|781
1585875600000|2020-04-03 01:00:00|68883.8|68863.8|68870.3|68850.3|68889.1|68869.1|68866.7|68846.7|700
1585875900000|2020-04-03 01:05:00|68870.1|68850.1|68877.3|68857.3|68883|68863|68868.6|68848.6|518
1585876200000|2020-04-03 01:10:00|68876.9|68856.9|68876.2|68856.2|68881.1|68861.1|68863.7|68843.7|585
1585876500000|2020-04-03 01:15:00|68876.1|68856.1|68897.2|68877.2|68900.4|68880.4|68870.9|68850.9|636
1585876800000|2020-04-03 01:20:00|68897.3|68877.3|68866.8|68846.8|68899.2|68879.2|68864.1|68844.1|661
1585877100000|2020-04-03 01:25:00|68866.9|68846.9|68860.8|68840.8|68876.6|68856.6|68860.1|68840.1|679
1585877400000|2020-04-03 01:30:00|68860.4|68840.4|68835.4|68815.4|68863.5|68843.5|68833.7|68813.7|639
1585877700000|2020-04-03 01:35:00|68835.6|68815.6|68833.5|68813.5|68843.3|68823.3|68830.9|68810.9|558
1585878000000|2020-04-03 01:40:00|68833.4|68813.4|68816|68794.4|68834.8|68814.8|68809.3|68789.3|555
1585878300000|2020-04-03 01:45:00|68815.9|68794.6|68810|68790|68823.2|68803.2|68798.6|68778.6|609
1585878600000|2020-04-03 01:50:00|68810.5|68790.5|68815.5|68795.5|68827.4|68807.4|68801.5|68781.5|549
1585878900000|2020-04-03 01:55:00|68815.8|68795.8|68811.1|68791.1|68820.2|68800.2|68809.7|68789.7|434
1585879200000|2020-04-03 02:00:00|68811.8|68791.8|68829.4|68809.4|68843.6|68823.6|68809|68789|581
1585879500000|2020-04-03 02:05:00|68829.6|68809.6|68834.1|68814.1|68841.8|68821.2|68808.1|68788.1|667
1585879800000|2020-04-03 02:10:00|68834.3|68814.3|68841.9|68821.9|68844.1|68824.1|68830.4|68810.4|463
1585880100000|2020-04-03 02:15:00|68841.5|68821.5|68841.5|68821.5|68844.1|68824.1|68836.2|68816.2|412
1585880400000|2020-04-03 02:20:00|68841.3|68821.3|68814.1|68794.1|68843.5|68823.5|68803.6|68783.6|572
1585880700000|2020-04-03 02:25:00|68814.6|68794.6|68812.2|68792.2|68821.9|68801.9|68808.6|68786.8|546
1585881000000|2020-04-03 02:30:00|68812.3|68792.3|68806.4|68786.4|68812.4|68792.4|68801|68781|431
1585881300000|2020-04-03 02:35:00|68807.7|68787.7|68825.6|68805.6|68827.2|68807.2|68799.9|68779.9|497
1585881600000|2020-04-03 02:40:00|68825.1|68805.1|68836|68816|68844.5|68824.5|68824|68804|517
1585881900000|2020-04-03 02:45:00|68835.9|68815.9|68836.6|68816.6|68843.7|68823.7|68824.9|68802.1|472
1585882200000|2020-04-03 02:50:00|68836.8|68816.8|68826.2|68806.2|68837.1|68817.1|68825|68805|402
1585882500000|2020-04-03 02:55:00|68826.9|68806.9|68805|68785|68827.6|68807.6|68803.6|68783.6|505
1585882800000|2020-04-03 03:00:00|68805.2|68785.2|68828|68808|68831.6|68811.6|68805|68785|584
1585883100000|2020-04-03 03:05:00|68827.9|68807.9|68808.3|68788.3|68830.4|68810.4|68802.4|68782.4|527
1585883400000|2020-04-03 03:10:00|68808.2|68788.2|68839.1|68819.1|68839.7|68819.7|68807.8|68787.8|494
1585883700000|2020-04-03 03:15:00|68838.9|68818.9|68859.5|68839.5|68860.5|68840.5|68838.6|68818.6|422
1585884000000|2020-04-03 03:20:00|68859.8|68839.8|68850.1|68830.1|68869|68849|68844.6|68824.6|530
1585884300000|2020-04-03 03:25:00|68850.3|68830.3|68845.6|68825.6|68853.8|68833.8|68840.9|68820.6|582
1585884600000|2020-04-03 03:30:00|68846|68826|68844.1|68824.1|68865.2|68845.2|68841.8|68821.8|555
1585884900000|2020-04-03 03:35:00|68843.7|68823.7|68848.9|68828.9|68859.8|68839.8|68842.8|68822.7|460
1585885200000|2020-04-03 03:40:00|68849|68829|68877.9|68857.9|68883.8|68862.4|68841.4|68821.4|496
1585885500000|2020-04-03 03:45:00|68877.6|68857.6|68868.9|68848.9|68898.9|68876.8|68859|68837.3|721
1585885800000|2020-04-03 03:50:00|68868.7|68848.7|68872.9|68852.9|68875.8|68855.8|68861.5|68840.7|453
1585886100000|2020-04-03 03:55:00|68872.8|68852.8|68860|68840|68876|68854.5|68853|68831.6|438
1585886400000|2020-04-03 04:00:00|68860.6|68840.6|68854.1|68834.1|68875.2|68855.2|68848.1|68828.1|651
1585886700000|2020-04-03 04:05:00|68855.3|68834.8|68849.8|68829.8|68856.7|68836.7|68841.9|68821.9|507
1585887000000|2020-04-03 04:10:00|68849.7|68829.7|68875.2|68855.2|68879.1|68859.1|68847.7|68827.7|538
1585887300000|2020-04-03 04:15:00|68875.1|68855.1|68889.9|68869.9|68889.9|68869.9|68863.3|68843.3|638
1585887600000|2020-04-03 04:20:00|68891.1|68871.1|68886.8|68866.8|68896.4|68876.4|68875.4|68855.4|584
1585887900000|2020-04-03 04:25:00|68886.4|68866.4|68894.6|68874.6|68899.7|68879.7|68878|68858|463
1585888200000|2020-04-03 04:30:00|68895.2|68875.2|68903.2|68883.2|68906.3|68886.3|68890.3|68869.7|536
1585888500000|2020-04-03 04:35:00|68902.8|68882.8|68898|68878|68916.2|68895.8|68896.8|68876.8|442
1585888800000|2020-04-03 04:40:00|68898.1|68878.1|68899|68879|68901.9|68881.9|68881.1|68861.1|492
1585889100000|2020-04-03 04:45:00|68899.1|68879.1|68878.6|68858.6|68899.1|68879.1|68862.6|68842.6|479
1585889400000|2020-04-03 04:50:00|68878.3|68858.3|68883.8|68863.8|68888.2|68868.2|68873.6|68853.6|535
1585889700000|2020-04-03 04:55:00|68883.4|68863.4|68872.4|68852.4|68884.7|68864.7|68862.6|68842.6|542
1585890000000|2020-04-03 05:00:00|68873.6|68853.6|68869.7|68849.7|68876.8|68856.8|68864|68844|545
1585890300000|2020-04-03 05:05:00|68869.9|68849.9|68876|68856|68884.8|68864.8|68862.1|68842.1|468
1585890600000|2020-04-03 05:10:00|68876.1|68856.1|68890.7|68870.7|68905.3|68885.3|68874.8|68854.8|576
1585890900000|2020-04-03 05:15:00|68890.4|68870.4|68872.5|68852.5|68894.2|68874.2|68865.5|68845.5|648
1585891200000|2020-04-03 05:20:00|68871.8|68851.8|68869.8|68849.8|68880.8|68860.8|68864.6|68844.6|396
1585891500000|2020-04-03 05:25:00|68869.5|68849.5|68848|68828|68880.1|68860.1|68841.1|68821.1|541
1585891800000|2020-04-03 05:30:00|68847.6|68827.6|68849.1|68829.1|68865.6|68845.6|68845.1|68825.1|594
1585892100000|2020-04-03 05:35:00|68849.2|68829.2|68843|68823|68849.8|68829.8|68839.2|68819.2|521
1585892400000|2020-04-03 05:40:00|68843.4|68823.4|68839.1|68819.1|68850.4|68830.4|68837.5|68817.5|467
1585892700000|2020-04-03 05:45:00|68838.7|68818.7|68840.4|68820.4|68845.3|68825.3|68829.9|68809.9|609
1585893000000|2020-04-03 05:50:00|68840.5|68820.5|68834.3|68814.3|68845.2|68825.2|68825|68805|524
1585893300000|2020-04-03 05:55:00|68834.4|68814.4|68848.5|68828.5|68866.1|68846.1|68830.8|68810.8|681
1585893600000|2020-04-03 06:00:00|68848.7|68828.7|68870.5|68850.5|68896.9|68876.9|68848.7|68828.7|869
1585893900000|2020-04-03 06:05:00|68870.2|68850.2|68882.9|68862.9|68891.7|68871.7|68868.7|68848.7|724
1585894200000|2020-04-03 06:10:00|68883|68863|68890.7|68870.7|68892.6|68872.6|68861.6|68841.6|793
1585894500000|2020-04-03 06:15:00|68891.5|68871.5|68937.8|68917.8|68937.9|68917.9|68891.2|68871.2|820
1585894800000|2020-04-03 06:20:00|68937.9|68917.9|68946.8|68926.8|68961.9|68941.9|68932.5|68912.5|877
1585895100000|2020-04-03 06:25:00|68947.2|68927.2|68966.5|68946.5|68968.4|68948.4|68942.2|68922.2|794
1585895400000|2020-04-03 06:30:00|68963.3|68948.3|68947.4|68927.4|68992.6|68972.6|68936.4|68916.4|837
1585895700000|2020-04-03 06:35:00|68947.3|68927.3|68963.9|68943.9|68968.7|68948.7|68934.3|68914.3|721
1585896000000|2020-04-03 06:40:00|68963.6|68943.6|68937.6|68917.6|68966.2|68946.2|68930.8|68910.8|705
1585896300000|2020-04-03 06:45:00|68937.7|68917.7|68932.3|68912.3|68948.3|68928.3|68921.4|68901.4|752
1585896600000|2020-04-03 06:50:00|68932.4|68912.4|68959.9|68939.9|68965.7|68945.7|68922.6|68902.6|778
1585896900000|2020-04-03 06:55:00|68960.1|68940.1|68978.5|68958.5|69008.5|68988.5|68957|68937|916
1585897200000|2020-04-03 07:00:00|68978.6|68958.6|68992.7|68972.7|69012.6|68992.6|68956|68936|966
1585897500000|2020-04-03 07:05:00|68993.1|68973.1|69051|69031|69051.2|69031.2|68962.7|68942.7|946
1585897800000|2020-04-03 07:10:00|69052.1|69032.1|69085.3|69065.3|69091.7|69071.7|69028.4|69008.4|923
1585898100000|2020-04-03 07:15:00|69085.9|69065.9|69104.7|69084.7|69137.8|69117.8|69079|69059|953
1585898400000|2020-04-03 07:20:00|69103.5|69083.5|69144.8|69124.8|69162.5|69142.5|69103.2|69083.2|928
1585898700000|2020-04-03 07:25:00|69140.4|69120.4|69171.8|69151.8|69177.2|69158.9|69126.3|69108.8|967
1585899000000|2020-04-03 07:30:00|69170.5|69150.5|69183.2|69163.2|69200.4|69180.4|69159.5|69139.5|954
1585899300000|2020-04-03 07:35:00|69183.6|69163.6|69155.4|69135.4|69183.6|69163.6|69148.4|69128.4|874
1585899600000|2020-04-03 07:40:00|69151|69131|69134.5|69114.5|69151|69131|69103.8|69083.8|896
1585899900000|2020-04-03 07:45:00|69134.3|69114.3|69163|69143|69173.3|69153.3|69109.2|69089.2|873
1585900200000|2020-04-03 07:50:00|69164.7|69144.7|69178.7|69158.7|69191.8|69171.8|69129.4|69109.4|888
1585900500000|2020-04-03 07:55:00|69179.6|69159.6|69217.8|69197.8|69236.3|69216.3|69179.6|69159.6|968
1585900800000|2020-04-03 08:00:00|69218|69198|69202|69182|69239.3|69221.1|69182.1|69164.3|959
1585901100000|2020-04-03 08:05:00|69202.1|69182.1|69158.8|69138.8|69204.2|69184.2|69148.4|69128.4|934
1585901400000|2020-04-03 08:10:00|69161.4|69141.4|69133.7|69113.7|69171.8|69151.8|69114.3|69094.9|921
1585901700000|2020-04-03 08:15:00|69135.4|69115.4|69144.5|69124.5|69176|69156|69133.5|69113.5|951
1585902000000|2020-04-03 08:20:00|69144.6|69124.6|69158.5|69138.5|69159.7|69139.7|69133.6|69113.6|914
1585902300000|2020-04-03 08:25:00|69158.4|69138.4|69129.7|69109.7|69178.4|69158.4|69124.2|69104.2|865
1585902600000|2020-04-03 08:30:00|69131|69111|69140.2|69120.2|69171.3|69151.3|69129.4|69109.4|800
1585902900000|2020-04-03 08:35:00|69138.6|69118.6|69161.1|69141.1|69163.7|69143.7|69123|69103|872
1585903200000|2020-04-03 08:40:00|69161.8|69141.8|69154.3|69134.3|69174.2|69154.2|69140.2|69120.2|894
1585903500000|2020-04-03 08:45:00|69154|69134|69153.7|69133.7|69187.5|69167.5|69151.9|69131.9|922
1585903800000|2020-04-03 08:50:00|69153.6|69133.6|69177.1|69157.1|69186|69166|69139.5|69119.5|912
1585904100000|2020-04-03 08:55:00|69178.6|69158.6|69174.5|69154.5|69188.3|69168.3|69149.6|69129.6|854
1585904400000|2020-04-03 09:00:00|69173|69153|69200.7|69180.7|69201.3|69182|69160.1|69140.1|943
1585904700000|2020-04-03 09:05:00|69201.2|69181.2|69218.5|69198.5|69219.7|69201.5|69190.2|69170.6|883
1585905000000|2020-04-03 09:10:00|69218.9|69198.9|69209.6|69189.6|69250.3|69234.1|69186.8|69167.5|1009
1585905300000|2020-04-03 09:15:00|69209.8|69189.8|69149.7|69129.7|69211.9|69193.2|69137.5|69118.5|1018
1585905600000|2020-04-03 09:20:00|69149.9|69129.9|69160.6|69145.6|69186.1|69170.1|69140.7|69123.8|1022
1585905900000|2020-04-03 09:25:00|69161.3|69146.3|69161.3|69141.3|69180.6|69162.7|69148.9|69132.1|955
1585906200000|2020-04-03 09:30:00|69160.7|69140.7|69166.3|69146.3|69175.6|69158|69151.1|69132.9|862
1585906500000|2020-04-03 09:35:00|69166.1|69146.1|69201.7|69181.7|69207.6|69191.2|69166.1|69146.1|835
1585906800000|2020-04-03 09:40:00|69201.8|69181.8|69163.2|69143.2|69203.5|69183.5|69153.6|69135.9|913
1585907100000|2020-04-03 09:45:00|69163.6|69143.6|69130|69110|69167.5|69147.6|69127.2|69107.2|920
1585907400000|2020-04-03 09:50:00|69130.1|69110.1|69118.9|69098.9|69149.7|69132.5|69104.4|69086.9|889
1585907700000|2020-04-03 09:55:00|69119|69099|69082.4|69062.4|69129.3|69109.3|69075.7|69055.7|938
1585908000000|2020-04-03 10:00:00|69083.4|69063.4|69075.8|69055.8|69106.2|69087.5|69072.5|69055.2|906
1585908300000|2020-04-03 10:05:00|69075.6|69055.6|69083.5|69063.5|69098.4|69079.9|69061.7|69043.5|879
1585908600000|2020-04-03 10:10:00|69084.6|69064.6|69110.9|69090.9|69120.6|69100.6|69078.7|69060|864
1585908900000|2020-04-03 10:15:00|69111.1|69091.1|69106.5|69086.5|69128.1|69109.4|69102.5|69083.9|773
1585909200000|2020-04-03 10:20:00|69107|69087|69118.1|69103.1|69141.1|69122.4|69096.1|69076.9|780
1585909500000|2020-04-03 10:25:00|69120.8|69100.8|69151.1|69131.1|69156.8|69140.1|69109.2|69091.9|879
1585909800000|2020-04-03 10:30:00|69150.4|69130.4|69134.5|69114.5|69152.8|69134.2|69115|69099.1|833
1585910100000|2020-04-03 10:35:00|69133|69113|69108.1|69088.1|69148.8|69128.8|69097.4|69079.2|775
1585910400000|2020-04-03 10:40:00|69108.4|69088.4|69089.2|69069.2|69113.7|69095.7|69087.5|69068|748
1585910700000|2020-04-03 10:45:00|69088.6|69068.6|69088.1|69068.1|69121|69101|69084.8|69064.8|792
1585911000000|2020-04-03 10:50:00|69088.6|69068.6|69088.5|69068.5|69109.9|69089.9|69076.9|69056.9|758
1585911300000|2020-04-03 10:55:00|69088.6|69068.6|69157.5|69142.5|69164.6|69148.6|69082.9|69062.9|861
1585911600000|2020-04-03 11:00:00|69157.2|69142.2|69174.9|69154.9|69176.8|69159.5|69141.5|69121.5|857
1585911900000|2020-04-03 11:05:00|69171.7|69156.7|69208.8|69193.8|69224.4|69204.4|69163.1|69145|879
1585912200000|2020-04-03 11:10:00|69211.8|69191.8|69204.4|69184.4|69258.9|69241.7|69198.3|69178.3|906
1585912500000|2020-04-03 11:15:00|69204.3|69184.3|69233.5|69213.5|69247.3|69230.4|69183.6|69163.6|857
1585912800000|2020-04-03 11:20:00|69233.6|69213.6|69240.8|69225.8|69266|69246.5|69231.2|69211.2|913
1585913100000|2020-04-03 11:25:00|69240.2|69225.2|69239.3|69219.3|69265|69245|69231.3|69212.4|905
1585913400000|2020-04-03 11:30:00|69239.2|69219.2|69210.1|69190.1|69247.2|69228.6|69209.1|69189.1|875
1585913700000|2020-04-03 11:35:00|69210|69190|69211.3|69191.3|69225.9|69207.6|69201.3|69184|858
1585914000000|2020-04-03 11:40:00|69210.1|69195.1|69219.3|69199.3|69236.5|69220.4|69201.1|69183.5|812
1585914300000|2020-04-03 11:45:00|69219.4|69199.4|69233.6|69213.6|69234.3|69216.9|69201.2|69184.5|842
1585914600000|2020-04-03 11:50:00|69233.5|69213.5|69247.3|69232.3|69251.3|69233.2|69221.5|69204.7|819
1585914900000|2020-04-03 11:55:00|69247.4|69232.4|69234.6|69219.6|69250.9|69233.2|69229|69212.3|883
1585915200000|2020-04-03 12:00:00|69235|69220|69234.7|69214.7|69263.5|69243.5|69211.8|69191.8|1000
1585915500000|2020-04-03 12:05:00|69234.3|69214.3|69226.1|69206.1|69234.3|69215.9|69201.6|69183.4|917
1585915800000|2020-04-03 12:10:00|69226.4|69206.4|69264.5|69244.5|69271.3|69251.3|69213.4|69193.4|970
1585916100000|2020-04-03 12:15:00|69261.3|69246.3|69215.4|69195.4|69276|69257.8|69208.2|69188.2|940
1585916400000|2020-04-03 12:20:00|69214.8|69194.8|69223.4|69203.4|69247.6|69227.6|69206.5|69186.5|960
1585916700000|2020-04-03 12:25:00|69223.7|69203.7|69171.4|69135.4|69239.3|69219.3|69135.7|69115.7|966
1585917000000|2020-04-03 12:30:00|69171.5|69135.2|69279.1|69259.1|69308.9|69288.9|69126.2|69105.3|1077
1585917300000|2020-04-03 12:35:00|69281.4|69261.4|69195.6|69175.6|69284.9|69264.9|69160.2|69140.2|1107
1585917600000|2020-04-03 12:40:00|69196.7|69176.7|69271|69251|69278.5|69258.5|69184.7|69164.7|1072
1585917900000|2020-04-03 12:45:00|69269.5|69249.5|69250.8|69230.8|69296.9|69276.9|69231.3|69211.3|1035
1585918200000|2020-04-03 12:50:00|69251.2|69231.2|69238.7|69218.7|69292.8|69272.8|69233.4|69213.4|990
1585918500000|2020-04-03 12:55:00|69235.4|69215.4|69327.3|69307.3|69333.6|69313.6|69231.2|69211.2|1020
1585918800000|2020-04-03 13:00:00|69324.4|69304.4|69288.7|69268.7|69333.3|69313.3|69270.7|69250.7|989
1585919100000|2020-04-03 13:05:00|69287.1|69267.1|69280.6|69260.6|69319.4|69299.4|69263.5|69243.5|965
1585919400000|2020-04-03 13:10:00|69276.3|69256.3|69256|69236|69276.3|69256.3|69236.8|69216.8|890
1585919700000|2020-04-03 13:15:00|69255.7|69235.7|69203|69183|69260.1|69240.1|69200.1|69180.1|874
1585920000000|2020-04-03 13:20:00|69207|69187|69236.9|69216.9|69251.4|69231.4|69188.6|69168.6|934
1585920300000|2020-04-03 13:25:00|69242|69222|69187.4|69167.4|69248.2|69228.2|69187.2|69167.2|848
1585920600000|2020-04-03 13:30:00|69187.6|69167.6|69247.3|69227.3|69250|69230|69186|69166|967
1585920900000|2020-04-03 13:35:00|69243.2|69223.2|69256.2|69236.2|69275.6|69255.6|69215.3|69195.3|942
1585921200000|2020-04-03 13:40:00|69256|69236|69266.1|69246.1|69282.9|69262.9|69248.3|69228.3|920
1585921500000|2020-04-03 13:45:00|69266.3|69246.3|69283.1|69263.1|69312.1|69292.1|69266.1|69245.7|952
1585921800000|2020-04-03 13:50:00|69283.4|69263.4|69247.4|69227.4|69296.7|69276.7|69246.7|69226.7|865
1585922100000|2020-04-03 13:55:00|69248.4|69228.4|69243.5|69221|69270.4|69250.4|69240.6|69219.2|885
1585922400000|2020-04-03 14:00:00|69244|69222.4|69225.2|69205.2|69259.9|69239.9|69212.2|69192.2|947
1585922700000|2020-04-03 14:05:00|69223.7|69203.7|69225.6|69205.6|69243.1|69223.5|69208.8|69188.8|908
1585923000000|2020-04-03 14:10:00|69225.4|69205.4|69250.3|69230.3|69270.5|69250.5|69225|69205|848
1585923300000|2020-04-03 14:15:00|69250.1|69230.1|69201.7|69181.7|69274.3|69255.2|69196.5|69176.7|855
1585923600000|2020-04-03 14:20:00|69201.9|69181.9|69219|69199|69243|69223|69199|69179|901
1585923900000|2020-04-03 14:25:00|69219.8|69199.8|69229.2|69209.2|69240.3|69220.4|69216|69196|844
1585924200000|2020-04-03 14:30:00|69230.2|69210.2|69283.1|69263.1|69292.3|69272.3|69214.8|69197.4|839
1585924500000|2020-04-03 14:35:00|69283.3|69263.3|69297.7|69277.7|69310.9|69291.4|69279.6|69262.5|883
1585924800000|2020-04-03 14:40:00|69297.9|69277.9|69296.8|69276.8|69309|69289|69273.4|69256|818
1585925100000|2020-04-03 14:45:00|69298.3|69278.3|69300.4|69280.4|69322|69302|69275.1|69255.1|961
1585925400000|2020-04-03 14:50:00|69300|69280|69248.7|69228.7|69336.1|69316.1|69242.6|69222.6|912
1585925700000|2020-04-03 14:55:00|69248.8|69228.8|69177.9|69157.9|69248.8|69228.8|69125.3|69105.3|1073
1585926000000|2020-04-03 15:00:00|69179|69159|69178.9|69158.9|69210|69190|69168.9|69148.9|1022
1585926300000|2020-04-03 15:05:00|69177.6|69157.6|69137.1|69117.1|69201.1|69181.1|69137.1|69117.1|826
1585926600000|2020-04-03 15:10:00|69134.8|69114.8|69122.7|69102.7|69146.1|69126.1|69100.2|69080.2|913
1585926900000|2020-04-03 15:15:00|69122.8|69102.8|69178.1|69158.1|69181.8|69161.8|69115.8|69095.8|820
1585927200000|2020-04-03 15:20:00|69178.5|69158.5|69224.4|69204.4|69234.5|69214.5|69164.5|69144.5|846
1585927500000|2020-04-03 15:25:00|69224.9|69204.9|69177.8|69157.8|69225.1|69205.1|69176|69156|842
1585927800000|2020-04-03 15:30:00|69178.2|69158.2|69203.4|69183.4|69211.2|69191.2|69174.5|69154.5|804
1585928100000|2020-04-03 15:35:00|69205.4|69185.4|69243|69223|69245.7|69225.7|69203.5|69183.5|874
1585928400000|2020-04-03 15:40:00|69243.1|69223.1|69248.2|69228.2|69249.4|69229.4|69214.3|69194.3|793
1585928700000|2020-04-03 15:45:00|69248.7|69228.7|69260.8|69240.8|69277.1|69257.1|69230.8|69210.8|850
1585929000000|2020-04-03 15:50:00|69256.8|69236.8|69237.8|69217.8|69269.7|69249.7|69231.3|69211.3|914
1585929300000|2020-04-03 15:55:00|69237.7|69217.7|69169.2|69149.2|69238.1|69218.1|69161.8|69141.8|923
1585929600000|2020-04-03 16:00:00|69169.6|69149.6|69222.7|69202.7|69228.8|69208.8|69167.9|69147.9|875
1585929900000|2020-04-03 16:05:00|69223|69203|69234.7|69214.7|69255.6|69235.6|69220|69200|843
1585930200000|2020-04-03 16:10:00|69234.2|69214.2|69263.6|69243.6|69297.5|69277.5|69233.4|69213.4|796
1585930500000|2020-04-03 16:15:00|69262.7|69242.7|69246.1|69226.1|69283.6|69263.6|69237.6|69217.6|851
1585930800000|2020-04-03 16:20:00|69248.5|69228.5|69246.2|69226.2|69272.7|69252.7|69235.9|69215.9|795
1585931100000|2020-04-03 16:25:00|69246.5|69226.5|69214.2|69194.2|69256.4|69236.4|69204.8|69184.8|815
1585931400000|2020-04-03 16:30:00|69214.5|69194.5|69212.2|69192.2|69236.2|69216.2|69177.1|69157.1|799
1585931700000|2020-04-03 16:35:00|69212.3|69192.3|69208.2|69188.2|69228.9|69208.9|69200.4|69180.4|765
1585932000000|2020-04-03 16:40:00|69208.3|69188.3|69188|69168|69213.1|69193.1|69178.8|69158.8|789
1585932300000|2020-04-03 16:45:00|69188.7|69168.7|69215.4|69195.4|69235.4|69215.4|69181.3|69161.3|876
1585932600000|2020-04-03 16:50:00|69215.3|69195.3|69257.9|69237.9|69259.9|69239.9|69203|69183|836
1585932900000|2020-04-03 16:55:00|69258.1|69238.1|69238.7|69218.7|69271.2|69251.2|69232.9|69214.4|906
1585933200000|2020-04-03 17:00:00|69238.8|69218.8|69231.2|69211.2|69242.1|69222.1|69216.5|69196.5|863
1585933500000|2020-04-03 17:05:00|69231.1|69211.1|69230.3|69210.3|69245.1|69226.6|69219.1|69199.1|812
1585933800000|2020-04-03 17:10:00|69229.7|69209.7|69265.3|69245.3|69265.3|69245.3|69223.4|69203.4|822
1585934100000|2020-04-03 17:15:00|69265.4|69245.4|69241.2|69221.2|69265.4|69245.4|69239.2|69219.2|782
1585934400000|2020-04-03 17:20:00|69241.4|69221.4|69228.8|69208.8|69266.7|69246.7|69223.2|69203.2|720
1585934700000|2020-04-03 17:25:00|69228.7|69208.7|69200.2|69180.2|69228.7|69208.7|69195.3|69175.3|695
1585935000000|2020-04-03 17:30:00|69200.1|69180.1|69189.1|69169.1|69206.8|69186.8|69183.1|69163.1|798
1585935300000|2020-04-03 17:35:00|69189.3|69169.3|69191.1|69158.2|69197.2|69177.2|69173.3|69145.4|707
1585935600000|2020-04-03 17:40:00|69191.4|69158.9|69173.9|69153.9|69193.9|69173.9|69167.8|69136.9|770
1585935900000|2020-04-03 17:45:00|69175.6|69155.6|69175.4|69155.4|69179.7|69159.7|69157.5|69137.5|745
1585936200000|2020-04-03 17:50:00|69175.2|69155.2|69152.4|69132.4|69189.6|69169.6|69141.3|69121.3|721
1585936500000|2020-04-03 17:55:00|69152.1|69132.1|69153.2|69133.2|69167|69147|69134.8|69114.8|779
1585936800000|2020-04-03 18:00:00|69153.6|69133.6|69146.4|69126.4|69166|69146|69135.1|69115.1|716
1585937100000|2020-04-03 18:05:00|69146.5|69126.5|69153.2|69133.2|69156.3|69136.3|69137.4|69117.4|636
1585937400000|2020-04-03 18:10:00|69153.3|69133.3|69124.9|69104.9|69153.3|69133.3|69113|69093|617
1585937700000|2020-04-03 18:15:00|69124.8|69104.8|69092.7|69072.7|69128.3|69108.3|69090.5|69070.5|735
1585938000000|2020-04-03 18:20:00|69092.8|69072.8|69077.4|69057.4|69100.1|69080.1|69074|69054|696
1585938300000|2020-04-03 18:25:00|69077.6|69057.6|69046.3|69026.3|69078.4|69058.4|69039.3|69019.3|766
1585938600000|2020-04-03 18:30:00|69046.2|69026.2|69090.6|69070.6|69105.9|69085.9|69045.7|69025.7|745
1585938900000|2020-04-03 18:35:00|69090.5|69070.5|69057.1|69037.1|69091.7|69071.7|69050.3|69030.3|690
1585939200000|2020-04-03 18:40:00|69057|69037|69049.4|69029.4|69065.8|69045.8|69042.9|69021.6|773
1585939500000|2020-04-03 18:45:00|69049.6|69029.6|69063.3|69043.3|69067.1|69047.1|69039.1|69018.5|802
1585939800000|2020-04-03 18:50:00|69062.9|69042.9|69049.4|69028.7|69079.7|69059.4|69046.3|69026.2|830
1585940100000|2020-04-03 18:55:00|69049.9|69028.3|69064.8|69044.8|69066.8|69046.8|69040.8|69020.8|903
1585940400000|2020-04-03 19:00:00|69065.1|69045.1|69043.1|69023.1|69068.8|69048.8|69042.6|69022.6|819
1585940700000|2020-04-03 19:05:00|69043.3|69023.3|69031.8|69009.3|69071.9|69051.9|69031.1|69008.2|795
1585941000000|2020-04-03 19:10:00|69031.5|69009.5|68994.6|68974.4|69033.5|69012.4|68987.2|68964.2|905
1585941300000|2020-04-03 19:15:00|68993.6|68973.6|69018.5|68992.4|69018.5|68993.4|68976.5|68950.5|922
1585941600000|2020-04-03 19:20:00|69017|68992|69016.4|68990.1|69028.9|69003.6|69002.8|68977.5|833
1585941900000|2020-04-03 19:25:00|69016|68990.3|69009|68981.4|69016.1|68990.3|68986.8|68962.1|851
1585942200000|2020-04-03 19:30:00|69009.2|68981.5|68997.3|68977.3|69011.2|68983.4|68969.8|68942.9|859
1585942500000|2020-04-03 19:35:00|68997.4|68977.4|69034.4|69014.4|69035.8|69015.8|68994.6|68973.1|814
1585942800000|2020-04-03 19:40:00|69033.9|69013.9|69032.1|69012.1|69047.4|69027.3|69021.9|69001.9|772
1585943100000|2020-04-03 19:45:00|69032.3|69012.3|69026.5|69006.5|69036.1|69016.1|69002.2|68982.2|815
1585943400000|2020-04-03 19:50:00|69026.3|69006.3|69066|69032.6|69067.2|69033.1|69008.6|68988.6|962
1585943700000|2020-04-03 19:55:00|69061.8|69031.9|69103.7|69075.7|69114.4|69084.2|69053.7|69023.8|1045
1585944000000|2020-04-03 20:00:00|69100.9|69071.9|69094.8|69061.7|69111.9|69083.3|69083.4|69055.2|837
1585944300000|2020-04-03 20:05:00|69093.4|69062.8|69080|69060|69106|69081.7|69077|69057|659
1585944600000|2020-04-03 20:10:00|69077|69057|69092.8|69069.3|69092.8|69072|69072.4|69052.4|497
1585944900000|2020-04-03 20:15:00|69091.6|69071.6|69096.7|69073.1|69101.3|69075.4|69085|69065|431
1585945200000|2020-04-03 20:20:00|69094.4|69074.4|69135.1|69114.4|69144.4|69120.1|69093|69073|597
1585945500000|2020-04-03 20:25:00|69135.2|69114.5|69131.3|69111.3|69148.1|69124.8|69112.5|69093.9|550
1585945800000|2020-04-03 20:30:00|69133.1|69113.1|69106.4|69086.4|69133.1|69113.9|69102.3|69082.3|489
1585946100000|2020-04-03 20:35:00|69106.2|69086.2|69082.6|69062.1|69110.1|69092.5|69062.2|69038.6|498
1585946400000|2020-04-03 20:40:00|69088.1|69068.1|69125.3|69105.3|69134|69114|69087|69064.3|543
1585946700000|2020-04-03 20:45:00|69125.1|69105.1|69139.4|69119.4|69139.5|69119.5|69107.6|69087.6|646
1585947000000|2020-04-03 20:50:00|69140.2|69118.6|69103.7|69056.2|69157.7|69129.9|69063.7|69014.7|769
1585947300000|2020-04-03 20:55:00|69099.6|69061.9|69139.8|69070.8|69166.2|69113.5|69082.5|69013.5|493
1586116800000|2020-04-05 20:00:00|69072.1|68988.1|69042.8|68975.9|69072.1|68988.1|69041.1|68967.6|9
1586117100000|2020-04-05 20:05:00|69039.6|68975.5|69039.1|68967.6|69072.1|68988.1|69038.5|68967.6|8
1586117400000|2020-04-05 20:10:00|69068.4|68984.4|69072.5|68988.5|69072.5|68988.5|69039.5|68967.6|5
1586117700000|2020-04-05 20:15:00|69075.2|68991.2|69067.3|68984.8|69082.1|69017.2|69057.1|68973.1|12
1586118000000|2020-04-05 20:20:00|69059.9|68979.7|69059.9|68979.7|69059.9|68979.7|69059.9|68979.7|1
1586118300000|2020-04-05 20:25:00|69054.3|68970.3|69098.2|69014.2|69098.2|69014.2|69054.3|68970.3|6
1586118600000|2020-04-05 20:30:00|69073.8|68989.8|69098.2|69014.2|69098.2|69014.2|69072.2|68988.2|15
1586118900000|2020-04-05 20:35:00|69118.9|69034.9|69106.2|69022.2|69133|69049|69071.4|68987.4|62
1586119200000|2020-04-05 20:40:00|69098.2|69014.2|69082.4|68998.4|69098.2|69014.2|69070.9|68986.9|12
1586119500000|2020-04-05 20:45:00|69078.9|68994.9|69098.2|69014.2|69098.2|69014.2|69071.5|68987.5|10
1586119800000|2020-04-05 20:50:00|69085.2|69001.2|69098.2|69014.2|69098.2|69014.2|69085.2|69001.2|8
1586120100000|2020-04-05 20:55:00|69071|68987|69108.4|69024.4|69117.4|69033.4|69071|68987|17
1586120400000|2020-04-05 21:00:00|69098.4|69018.9|69097.7|69018.8|69098.4|69018.9|69096.3|69012.3|6
1586120700000|2020-04-05 21:05:00|69097.3|69013.3|69080.6|68996.6|69101|69020.1|69064.2|68980.2|116
1586121000000|2020-04-05 21:10:00|69078.9|68994.9|69082.5|69008.5|69116.7|69042.7|69072.3|68994.4|306
1586121300000|2020-04-05 21:15:00|69086.7|69012.7|69097.5|69023.5|69098.6|69026.2|69080.3|69006.3|121
1586121600000|2020-04-05 21:20:00|69099.3|69025.3|69074.3|69000.3|69107.9|69034.5|69059.9|68985.9|232
1586121900000|2020-04-05 21:25:00|69074.5|69000.5|69060.8|68986.8|69076.4|69002.4|69048.6|68974.6|228
1586122200000|2020-04-05 21:30:00|69048.6|68974.6|69051.3|68977.3|69074.7|69000.7|69045.9|68971.9|202
1586122500000|2020-04-05 21:35:00|69054.1|68980.1|69058.3|68984.3|69063.5|68989.5|69042.8|68968.8|135
1586122800000|2020-04-05 21:40:00|69043.9|68969.9|69055.4|68981.4|69064.6|68990.6|69043.9|68969.9|63
1586123100000|2020-04-05 21:45:00|69053.5|68979.5|69087.3|69013.3|69093.5|69019.5|69051.5|68979.5|234
1586123400000|2020-04-05 21:50:00|69091.4|69017.4|69093|69036.4|69118.5|69044.5|69076.6|69002.6|212
1586123700000|2020-04-05 21:55:00|69093.5|69036.1|69100.7|69031.7|69114.7|69045.7|69088.8|69028.4|165
1586124000000|2020-04-05 22:00:00|69101.6|69032.6|69091.9|69025|69167.1|69098.1|69082.8|69021.1|652
1586124300000|2020-04-05 22:05:00|69090.8|69024.7|69099|69030.7|69150|69082.3|69088.7|69021.2|597
1586124600000|2020-04-05 22:10:00|69100.3|69031.7|69062.8|68993.8|69100.3|69037|69048.7|68985.9|531
1586124900000|2020-04-05 22:15:00|69061|68997|69052.2|68984|69063.2|68997|69030.6|68969.1|654
1586125200000|2020-04-05 22:20:00|69052.3|68983.3|69081|69017.1|69088.4|69020.8|69043|68982.9|498
1586125500000|2020-04-05 22:25:00|69080.3|69016.8|69080.5|69011.5|69095.1|69026.1|69054|68986.9|705
1586125800000|2020-04-05 22:30:00|69080.4|69011.4|69083.4|69015.2|69093|69034.5|69059.9|68995.8|735
1586126100000|2020-04-05 22:35:00|69083.5|69015.4|69080.9|69018.1|69118.4|69055.3|69057.4|68993.8|741
1586126400000|2020-04-05 22:40:00|69078.9|69016.6|69060.6|69011|69083.3|69030.6|69040.1|68989.9|609
1586126700000|2020-04-05 22:45:00|69060.9|69010.8|69053.8|69008.1|69076.2|69029.2|69051.8|69001.2|449
1586127000000|2020-04-05 22:50:00|69053.7|69009.7|69061.9|69017.3|69069.8|69022.3|69047.2|68998.9|457
1586127300000|2020-04-05 22:55:00|69061.6|69017.6|69053.4|69008.1|69068.6|69018.8|69046|68994.9|388
1586127600000|2020-04-05 23:00:00|69054.7|69007|69048.8|69002.3|69063.2|69013|69044.9|68991.8|599
1586127900000|2020-04-05 23:05:00|69053.7|68996.5|69081.8|69022.9|69085.1|69029.3|69052.4|68994.2|592
1586128200000|2020-04-05 23:10:00|69080.6|69023.2|69100.1|69047.4|69111.5|69057.5|69065.5|69006.7|666
1586128500000|2020-04-05 23:15:00|69099.4|69048.1|69084.3|69036|69100.7|69050.1|69080.4|69033.1|686
1586128800000|2020-04-05 23:20:00|69085.1|69035.4|69096.7|69043.8|69096.7|69047.1|69067.5|69021.4|816
1586129100000|2020-04-05 23:25:00|69096.2|69043.7|69083|69035.8|69096.5|69046.2|69075.1|69024.9|749
1586129400000|2020-04-05 23:30:00|69083.9|69035.5|69085.1|69034.8|69100.3|69049.2|69075|69024.8|605
1586129700000|2020-04-05 23:35:00|69087.7|69036.1|69086.2|69037.4|69098|69048.3|69077.7|69027.8|563
1586130000000|2020-04-05 23:40:00|69088.5|69034.4|69092.2|69051.8|69099.8|69059.6|69078.2|69028.2|570
1586130300000|2020-04-05 23:45:00|69093.5|69051.7|69096.9|69055.6|69098.3|69056.3|69075.4|69032.1|667
1586130600000|2020-04-05 23:50:00|69097|69055.7|69122|69079.6|69142.5|69099.6|69089.7|69047.6|742
1586130900000|2020-04-05 23:55:00|69123.5|69078.4|69133.2|69081.6|69137.1|69090.1|69114.6|69073|692
1586131200000|2020-04-06 00:00:00|69132.8|69082.8|69164.6|69116.3|69177.5|69127.5|69094.9|69046.6|920
1586131500000|2020-04-06 00:05:00|69164.7|69115.9|69137.1|69086.2|69174.6|69125.1|69133.5|69084.7|846
1586131800000|2020-04-06 00:10:00|69136.8|69086.3|69121.2|69072.9|69142.6|69095.2|69112.8|69065.3|705
1586132100000|2020-04-06 00:15:00|69120.6|69072.4|69135.6|69089.3|69145|69096.3|69117.4|69069.8|795
1586132400000|2020-04-06 00:20:00|69136|69090.2|69133.7|69082.3|69158.8|69113.1|69132.1|69081.2|743
1586132700000|2020-04-06 00:25:00|69133.6|69081.4|69117.6|69067.8|69144.1|69095.5|69116.6|69067.1|704
1586133000000|2020-04-06 00:30:00|69118.1|69066.6|69082.2|69034.3|69126.7|69075.8|69073.7|69024.7|745
1586133300000|2020-04-06 00:35:00|69082.6|69034.7|69049.7|68999.5|69086.4|69037.1|69046.7|68995.3|848
1586133600000|2020-04-06 00:40:00|69049.9|68999.9|69036.9|68990.3|69080.6|69035.6|69036.7|68984.1|856
1586133900000|2020-04-06 00:45:00|69037.3|68989.8|69052.2|68999.1|69052.7|69002.6|69015.1|68969.4|796
1586134200000|2020-04-06 00:50:00|69052.3|68999.4|69045.9|68993.5|69068.9|69018.1|69029.3|68981.6|847
1586134500000|2020-04-06 00:55:00|69045.8|68991.3|69073.4|69022.5|69084.3|69034.6|69042.2|68991.3|818
1586134800000|2020-04-06 01:00:00|69072.3|69024.4|69058.9|69006|69087.9|69038.8|69050.7|68999|679
1586135100000|2020-04-06 01:05:00|69058.2|69006.1|69069.7|69018|69074|69022.6|69044|68993.3|721
1586135400000|2020-04-06 01:10:00|69070|69018.4|69056.5|69003.4|69072.3|69022.3|69046.4|68998.7|664
1586135700000|2020-04-06 01:15:00|69057.3|69004.2|69057.5|69000.6|69078|69024.3|69049.1|68999.6|746
1586136000000|2020-04-06 01:20:00|69058.4|69001.6|69042.8|68987.2|69065.3|69015|69033|68985.9|550
1586136300000|2020-04-06 01:25:00|69042.6|68986.9|69068|69012.7|69070|69017.8|69026.9|68980|598
1586136600000|2020-04-06 01:30:00|69067.7|69013|69069.9|69021.9|69076.7|69026.6|69055.9|69009.4|611
1586136900000|2020-04-06 01:35:00|69070|69022.4|69056.8|69013.3|69079.7|69030.9|69043.4|68999.7|465
1586137200000|2020-04-06 01:40:00|69055.4|69013.8|69063.9|69029.1|69077.2|69031.5|69050.7|69007.5|481
1586137500000|2020-04-06 01:45:00|69066.7|69030.5|69057.8|69022.3|69077.5|69034|69051|69012.1|473
1586137800000|2020-04-06 01:50:00|69057.3|69022.8|69060.6|69028.4|69062.3|69029|69042.1|69000|475
1586138100000|2020-04-06 01:55:00|69061.8|69029|69058.8|69008.7|69074.7|69029|69048.3|69006.1|415
1586138400000|2020-04-06 02:00:00|69058|69009.1|69051.8|69008.2|69075.2|69027.5|69047.4|69003.3|533
1586138700000|2020-04-06 02:05:00|69050.1|69004.3|69066.3|69018.1|69071|69024.5|69044.9|69000.7|405
1586139000000|2020-04-06 02:10:00|69065.4|69018.8|69078.3|69029.4|69089.3|69038.3|69057.6|69016|493
1586139300000|2020-04-06 02:15:00|69078.4|69029.5|69086.6|69036.1|69090|69040.6|69074.6|69027|521
1586139600000|2020-04-06 02:20:00|69086.1|69035.7|69093.9|69039.3|69096.3|69044.6|69074.6|69029.1|541
1586139900000|2020-04-06 02:25:00|69088.4|69043.5|69080.9|69041.7|69099.9|69052.7|69079.9|69035|567
1586140200000|2020-04-06 02:30:00|69088.6|69038.2|69081.8|69025.9|69093.4|69043|69072.9|69024.9|570
1586140500000|2020-04-06 02:35:00|69079.9|69026.1|69074.7|69029.1|69093.3|69041.2|69074.5|69025.7|542
1586140800000|2020-04-06 02:40:00|69075.5|69029.5|69099.5|69048.3|69110|69059.4|69075.4|69028|523
1586141100000|2020-04-06 02:45:00|69110.8|69050.2|69115.9|69063.7|69133.1|69081.3|69092.7|69043.2|630
1586141400000|2020-04-06 02:50:00|69115.8|69063.4|69107.9|69046.4|69120|69069.3|69090.7|69043.4|585
1586141700000|2020-04-06 02:55:00|69108.1|69045.9|69087.8|69039.2|69108.7|69057.7|69080.6|69033.1|552
1586142000000|2020-04-06 03:00:00|69089|69039.3|69092.4|69040.6|69097|69045.7|69071.8|69025.9|588
1586142300000|2020-04-06 03:05:00|69094.4|69040.5|69089.3|69036.4|69101|69050.2|69081.2|69032.8|562
1586142600000|2020-04-06 03:10:00|69089.5|69036.3|69084.2|69037|69094|69044.6|69072.4|69024.4|558
1586142900000|2020-04-06 03:15:00|69085.9|69035.7|69068.8|69025.8|69086.8|69037.2|69060.9|69013.3|486
1586143200000|2020-04-06 03:20:00|69068.5|69026|69064|69016|69074|69028.4|69059.1|69011.6|352
1586143500000|2020-04-06 03:25:00|69063.9|69015.9|69065.1|69017.4|69070.4|69024.4|69054.7|69009.9|326
1586143800000|2020-04-06 03:30:00|69065|69017.3|69053.7|69001.9|69074.3|69025.5|69042.7|69000.1|365
1586144100000|2020-04-06 03:35:00|69054.4|69001.3|69050|68999|69054.4|69007.8|69024.8|68975.8|371
1586144400000|2020-04-06 03:40:00|69050.7|68998.3|69055.7|69013.6|69068.9|69019.3|69040|68996|386
1586144700000|2020-04-06 03:45:00|69058|69015.7|69045|69015|69064|69022.2|69038.9|69001.9|372
1586145000000|2020-04-06 03:50:00|69048.9|69010.6|69047.7|69013.3|69059.8|69022|69043.9|69002.3|423
1586145300000|2020-04-06 03:55:00|69048.8|69012|69070.6|69023.5|69076.2|69036|69048.7|69011.8|450
1586145600000|2020-04-06 04:00:00|69073.9|69023.4|69064|69013|69074.2|69027.3|69052.2|69008.2|444
1586145900000|2020-04-06 04:05:00|69062.7|69013.1|69052|69009.6|69065|69018.6|69047.9|69007|327
1586146200000|2020-04-06 04:10:00|69052.4|69009.5|69045.5|68997.9|69065.1|69016.1|69032|68992|373
1586146500000|2020-04-06 04:15:00|69042.1|69000.6|69040.5|68993.7|69051.4|69005.7|69030.6|68991|298
1586146800000|2020-04-06 04:20:00|69040.4|68993.6|69026.5|68980.9|69043.2|68999.6|69008.8|68971.4|459
1586147100000|2020-04-06 04:25:00|69029.2|68979.6|69035.8|68999.6|69043.6|69005.9|69015.6|68979.2|302
1586147400000|2020-04-06 04:30:00|69040.7|68995.3|69072.3|69026.4|69078|69027.9|69032.8|68992.1|398
1586147700000|2020-04-06 04:35:00|69074|69026.7|69093.1|69047.7|69096.3|69047.7|69065.5|69022.7|544
1586148000000|2020-04-06 04:40:00|69096.3|69047.1|69078.5|69031.9|69103|69052.4|69071.8|69029.4|584
1586148300000|2020-04-06 04:45:00|69075.2|69032.1|69067.9|69028.3|69081|69032.1|69060.7|69020.6|574
1586148600000|2020-04-06 04:50:00|69068.9|69026.2|69057.9|69020.8|69093.9|69044.3|69051.7|69013.1|579
1586148900000|2020-04-06 04:55:00|69057.7|69020.4|69065|69027.1|69081|69036|69057.4|69017.5|632
1586149200000|2020-04-06 05:00:00|69065.4|69026.9|69068.8|69037.5|69088.3|69058.2|69065.4|69025.7|782
1586149500000|2020-04-06 05:05:00|69068.7|69037.2|69060.6|69031|69072|69041.1|69048.2|69018.2|781
1586149800000|2020-04-06 05:10:00|69060.5|69031.1|69033.1|69005.6|69065.5|69038.1|69022.6|68997.8|868
1586150100000|2020-04-06 05:15:00|69030.4|69006|69002.7|68982.3|69041.3|69014.7|69001|68977.1|839
1586150400000|2020-04-06 05:20:00|69004.5|68982.6|68984.2|68962.9|69007.1|68985.2|68978.2|68957.4|933
1586150700000|2020-04-06 05:25:00|68984.4|68962.5|68992.8|68971.3|68998.4|68977.1|68974.4|68954.1|821
1586151000000|2020-04-06 05:30:00|68993|68971.1|68990.8|68970.8|69007.8|68985.9|68984.2|68962.2|708
1586151300000|2020-04-06 05:35:00|68990.7|68970.7|68999.6|68978.3|69010|68988.3|68990.7|68970.3|773
1586151600000|2020-04-06 05:40:00|68999.9|68977.6|68948.9|68928|69000.6|68979.6|68938.8|68918.7|868
1586151900000|2020-04-06 05:45:00|68949.5|68927.8|68964.9|68944.9|68969.8|68949.2|68935.2|68915.2|952
1586152200000|2020-04-06 05:50:00|68969.2|68945.9|68984.2|68964.2|69010.2|68987.2|68966.3|68945.9|848
1586152500000|2020-04-06 05:55:00|68984.1|68964.1|69000.4|68949|69002.2|68976.1|68971.9|68943|767
1586152800000|2020-04-06 06:00:00|68998.6|68947.2|69023.7|68998.3|69032.5|69000|68995.6|68936.7|771
1586153100000|2020-04-06 06:05:00|69023.6|68997.9|69001.5|68981.2|69025.3|69005.3|68995.8|68974.8|890
1586153400000|2020-04-06 06:10:00|69000.8|68980.8|69056.4|69036.4|69061|69041|68994.3|68974.3|890
1586153700000|2020-04-06 06:15:00|69058.1|69038.1|69049.9|69029.9|69070.3|69050.3|69027.2|69007.2|924
1586154000000|2020-04-06 06:20:00|69050.1|69030.1|69017.3|68997.3|69066|69046|69015.9|68995.9|895
1586154300000|2020-04-06 06:25:00|69018.5|68998.5|69034|69014|69039.7|69019.7|69005.3|68985.3|844
1586154600000|2020-04-06 06:30:00|69034.8|69014.8|69044.9|69024.9|69056.9|69036.9|69032.5|69012.5|687
1586154900000|2020-04-06 06:35:00|69045|69025|69008.8|68988.8|69045.1|69025.1|69007.2|68987.2|765
1586155200000|2020-04-06 06:40:00|69008.9|68988.9|69054.7|69034.7|69055.1|69035.1|68994.5|68974.5|788
1586155500000|2020-04-06 06:45:00|69054.9|69034.9|69056.1|69036.1|69061.4|69041.4|69025|69005|705
1586155800000|2020-04-06 06:50:00|69052|69032|69084.3|69064.3|69098.6|69078.6|69035.7|69015.7|782
1586156100000|2020-04-06 06:55:00|69084.4|69064.4|69093.6|69073.6|69096.6|69076.6|69071|69051|851
1586156400000|2020-04-06 07:00:00|69094.1|69074.1|69081.7|69061.7|69113.8|69093.8|69071.5|69051.5|910
1586156700000|2020-04-06 07:05:00|69081.6|69061.6|69073.2|69053.2|69104.2|69084.2|69047.6|69027.6|866
1586157000000|2020-04-06 07:10:00|69072.6|69052.6|69058|69038|69079.2|69059.2|69031|69011|837
1586157300000|2020-04-06 07:15:00|69056.3|69036.3|69046|69026|69063.5|69043.5|69035.3|69015.3|815
1586157600000|2020-04-06 07:20:00|69046.1|69026.1|69076.9|69056.9|69083.6|69063.6|69035.2|69015.3|849
1586157900000|2020-04-06 07:25:00|69076.8|69056.8|69042.4|69022.4|69076.8|69056.8|69032.7|69012.7|852
1586158200000|2020-04-06 07:30:00|69042.6|69022.6|69053.4|69033.4|69064.1|69044.1|69030.6|69010.6|830
1586158500000|2020-04-06 07:35:00|69053.5|69033.5|69061.1|69041.1|69078|69058|69044.4|69024.4|853
1586158800000|2020-04-06 07:40:00|69060.8|69040.8|69048|69028|69072.4|69055|69044|69024|812
1586159100000|2020-04-06 07:45:00|69048.4|69028.4|68998.5|68978.5|69055.4|69035.4|68977.2|68957.2|953
1586159400000|2020-04-06 07:50:00|68999.3|68979.3|68996|68976|69011.2|68992.1|68965.2|68945.2|964
1586159700000|2020-04-06 07:55:00|68996.1|68976.1|69051|69031|69051.6|69031.6|68993.9|68973.9|885
1586160000000|2020-04-06 08:00:00|69050.5|69030.5|69086.1|69066.1|69106.6|69089.3|69050.2|69030.2|956
1586160300000|2020-04-06 08:05:00|69086.2|69066.2|69095.5|69080.5|69114.6|69094.6|69080.8|69060.8|897
1586160600000|2020-04-06 08:10:00|69095.4|69080.4|69095.2|69075.2|69135.7|69115.7|69083.3|69065|926
1586160900000|2020-04-06 08:15:00|69095.8|69075.8|69086.9|69066.9|69120.7|69100.7|69082.3|69062.5|897
1586161200000|2020-04-06 08:20:00|69086.8|69066.8|69124.4|69104.4|69129.4|69109.5|69086.3|69066.3|850
1586161500000|2020-04-06 08:25:00|69125.8|69105.8|69105.3|69085.3|69126.3|69106.3|69084.2|69064.2|804
1586161800000|2020-04-06 08:30:00|69103.9|69083.9|69192.6|69172.6|69213|69193|69098.8|69078.8|907
1586162100000|2020-04-06 08:35:00|69193.1|69173.1|69232.7|69212.7|69243.4|69223.4|69191.5|69171.5|947
1586162400000|2020-04-06 08:40:00|69232.8|69212.8|69233.6|69213.6|69246.4|69226.4|69219.8|69199.8|829
1586162700000|2020-04-06 08:45:00|69233.5|69213.5|69234.8|69214.8|69270.7|69250.7|69219.2|69201.4|891
1586163000000|2020-04-06 08:50:00|69234.7|69214.7|69259.8|69239.8|69264.1|69244.1|69223.1|69203.1|914
1586163300000|2020-04-06 08:55:00|69259.7|69239.7|69206.4|69191.4|69259.7|69239.7|69203.2|69186.2|891
1586163600000|2020-04-06 09:00:00|69205.8|69190.8|69180.1|69160.1|69230.1|69210.7|69174|69157.1|964
1586163900000|2020-04-06 09:05:00|69180.5|69160.5|69181.8|69161.8|69201.1|69182.8|69154.8|69136.6|936
1586164200000|2020-04-06 09:10:00|69181.7|69161.7|69170.7|69150.7|69191.5|69172.2|69163.5|69146.8|783
1586164500000|2020-04-06 09:15:00|69170.6|69150.6|69163.1|69148.1|69175.1|69155.1|69146.5|69128.6|826
1586164800000|2020-04-06 09:20:00|69162.9|69147.9|69156.5|69136.5|69189.6|69171.9|69148.3|69130|833
1586165100000|2020-04-06 09:25:00|69156.3|69136.3|69175.9|69155.9|69185.8|69166.1|69139.5|69121.1|841
1586165400000|2020-04-06 09:30:00|69175.8|69155.8|69157.6|69137.6|69181.3|69162.6|69149.5|69129.5|788
1586165700000|2020-04-06 09:35:00|69157.4|69137.4|69142.4|69122.4|69179.4|69162.4|69130.4|69111|845
1586166000000|2020-04-06 09:40:00|69142.2|69122.2|69110.4|69095.4|69156.1|69136.1|69110.4|69091.8|873
1586166300000|2020-04-06 09:45:00|69110|69095|69127.3|69107.3|69135.2|69115.2|69107.2|69088.5|809
1586166600000|2020-04-06 09:50:00|69127.5|69107.5|69097.2|69077.2|69127.6|69107.6|69090.9|69070.9|777
1586166900000|2020-04-06 09:55:00|69097|69077|69087.2|69067.2|69118.5|69098.5|69079.5|69059.5|800
1586167200000|2020-04-06 10:00:00|69087.1|69067.1|69072.8|69052.8|69087.3|69067.3|69047.6|69027.6|782
1586167500000|2020-04-06 10:05:00|69073.1|69053.1|69061.9|69041.9|69078.9|69058.9|69056.6|69037.7|783
1586167800000|2020-04-06 10:10:00|69062.3|69042.3|69068.2|69048.2|69089|69069.8|69059.5|69042|771
1586168100000|2020-04-06 10:15:00|69068.1|69048.1|69089.7|69069.7|69110.8|69092.7|69068.1|69048.1|822
1586168400000|2020-04-06 10:20:00|69089.6|69069.6|69118.3|69098.3|69121|69101|69084.6|69064.6|921
1586168700000|2020-04-06 10:25:00|69118.4|69098.4|69131.3|69111.3|69134.4|69114.4|69103.9|69083.9|853
1586169000000|2020-04-06 10:30:00|69131.1|69111.1|69103.2|69083.2|69131.2|69111.2|69089.8|69069.8|796
1586169300000|2020-04-06 10:35:00|69103.1|69083.1|69119.6|69099.6|69134.7|69114.7|69100.9|69080.9|748
1586169600000|2020-04-06 10:40:00|69119|69099|69109.6|69089.6|69127.2|69107.2|69106.7|69086.7|784
1586169900000|2020-04-06 10:45:00|69109.7|69089.7|69129.9|69109.9|69145.2|69125.2|69107.7|69087.7|695
1586170200000|2020-04-06 10:50:00|69130|69110|69151.1|69131.1|69152|69132|69115.8|69095.8|715
1586170500000|2020-04-06 10:55:00|69150.9|69130.9|69150.5|69130.5|69156.2|69136.2|69139.4|69119.4|812
1586170800000|2020-04-06 11:00:00|69148.3|69128.3|69150.4|69130.4|69150.4|69130.4|69134|69114|840
1586171100000|2020-04-06 11:05:00|69148.2|69128.2|69154.7|69134.7|69164.5|69144.5|69140.7|69120.7|746
1586171400000|2020-04-06 11:10:00|69155|69135|69131|69111|69160.6|69140.6|69129.9|69109.9|707
1586171700000|2020-04-06 11:15:00|69131.5|69111.5|69096.2|69076.2|69138.7|69118.7|69065.9|69045.9|824
1586172000000|2020-04-06 11:20:00|69096.5|69076.5|69095.5|69075.5|69107.2|69087.2|69081.5|69061.5|817
1586172300000|2020-04-06 11:25:00|69095.6|69075.6|69132.8|69112.8|69146.1|69126.1|69079.3|69059.3|847
1586172600000|2020-04-06 11:30:00|69132.7|69112.7|69171.2|69151.2|69203.1|69183.1|69129.3|69109.3|890
1586172900000|2020-04-06 11:35:00|69171.3|69151.3|69154.7|69139.7|69189.7|69171.5|69142.1|69123.2|896
1586173200000|2020-04-06 11:40:00|69154.8|69139.8|69176.4|69156.4|69188.6|69168.6|69152.1|69132.1|836
1586173500000|2020-04-06 11:45:00|69176.9|69156.9|69185.9|69165.9|69204|69184|69171.4|69152.5|924
1586173800000|2020-04-06 11:50:00|69186.3|69166.3|69223.9|69203.9|69225.7|69205.7|69182.4|69162.4|885
1586174100000|2020-04-06 11:55:00|69223.2|69203.2|69154.3|69134.3|69223.2|69203.2|69139.5|69121.8|894
1586174400000|2020-04-06 12:00:00|69155.1|69135.1|69121.6|69101.6|69160.9|69140.9|69117.7|69097.7|963
1586174700000|2020-04-06 12:05:00|69122|69102|69145.4|69125.4|69146.6|69126.6|69102.3|69082.3|843
1586175000000|2020-04-06 12:10:00|69145.8|69125.8|69198.8|69183.8|69203.6|69185.2|69145.2|69125.2|950
1586175300000|2020-04-06 12:15:00|69200.8|69180.8|69199.5|69179.5|69202.6|69185.1|69177.6|69159.7|853
1586175600000|2020-04-06 12:20:00|69199.7|69179.7|69213|69193|69223.2|69203.3|69193.9|69175.9|862
1586175900000|2020-04-06 12:25:00|69213.2|69193.2|69221.1|69201.1|69228.5|69210.5|69200.6|69180.6|823
1586176200000|2020-04-06 12:30:00|69221.3|69201.3|69234.3|69214.3|69242.7|69223.5|69214|69196|842
1586176500000|2020-04-06 12:35:00|69233.8|69213.8|69240.9|69225.9|69248.7|69231.2|69217.7|69201.7|830
1586176800000|2020-04-06 12:40:00|69242.2|69227.2|69237.6|69222.6|69245|69227.9|69213.1|69196.2|816
1586177100000|2020-04-06 12:45:00|69237.3|69222.3|69213|69198|69272.4|69256.3|69201.3|69183.2|879
1586177400000|2020-04-06 12:50:00|69212.9|69197.9|69200.4|69185.4|69233.4|69214.7|69200.4|69184|810
1586177700000|2020-04-06 12:55:00|69200.7|69185.7|69195.7|69175.7|69220|69200|69180.4|69162.5|951
1586178000000|2020-04-06 13:00:00|69194.7|69179.7|69197.1|69177.1|69240.9|69221.3|69190.7|69171.1|883
1586178300000|2020-04-06 13:05:00|69196.9|69176.9|69202|69182|69204.6|69184.6|69175.8|69157.8|859
1586178600000|2020-04-06 13:10:00|69201.9|69181.9|69233.7|69213.7|69236.2|69216.2|69178.2|69158.2|891
1586178900000|2020-04-06 13:15:00|69233.4|69213.4|69226.1|69206.1|69233.5|69213.5|69212|69192|787
1586179200000|2020-04-06 13:20:00|69226.3|69206.3|69263.4|69243.4|69264.4|69244.4|69219.8|69199.8|786
1586179500000|2020-04-06 13:25:00|69264|69244|69279.2|69259.2|69286.6|69266.6|69261.1|69242.3|754
1586179800000|2020-04-06 13:30:00|69279.1|69259.1|69282.2|69262.2|69290.9|69273|69258.3|69238.4|832
1586180100000|2020-04-06 13:35:00|69281.8|69261.8|69291.1|69271.1|69348.6|69328.6|69281.3|69261.3|959
1586180400000|2020-04-06 13:40:00|69290.9|69270.9|69282.7|69262.7|69301.5|69281.5|69262.3|69242.3|817
1586180700000|2020-04-06 13:45:00|69282.8|69262.8|69177|69157|69282.8|69262.8|69159.5|69139.5|1005
1586181000000|2020-04-06 13:50:00|69177.1|69157.1|69151.5|69131.5|69181.5|69161.5|69128.8|69108.8|957
1586181300000|2020-04-06 13:55:00|69151.4|69131.4|69124.5|69104.5|69200.8|69180.8|69124.5|69104.5|926
1586181600000|2020-04-06 14:00:00|69126|69106|69168.8|69148.8|69176.8|69156.8|69126|69106|944
1586181900000|2020-04-06 14:05:00|69171.1|69151.1|69205.2|69185.2|69209|69189|69163.4|69143.4|923
1586182200000|2020-04-06 14:10:00|69205.3|69185.3|69088|69068|69210.5|69190.5|69083.8|69063.8|989
1586182500000|2020-04-06 14:15:00|69088.1|69068.1|69103.3|69083.3|69125.6|69107.2|69086.4|69066.4|927
1586182800000|2020-04-06 14:20:00|69103.4|69083.4|69146.2|69126.2|69146.5|69126.5|69082.1|69062.1|921
1586183100000|2020-04-06 14:25:00|69145.9|69125.9|69164.4|69144.4|69178|69158|69134.9|69114.9|797
1586183400000|2020-04-06 14:30:00|69163.6|69143.6|69151.7|69131.7|69172.3|69152.3|69139.2|69119.2|839
1586183700000|2020-04-06 14:35:00|69151.9|69131.9|69178.5|69158.5|69183.8|69163.8|69134.3|69114.3|897
1586184000000|2020-04-06 14:40:00|69178.6|69158.6|69210.2|69190.2|69214|69194|69167|69147|891
1586184300000|2020-04-06 14:45:00|69210.1|69190.1|69210.6|69190.6|69241.5|69221.5|69206.4|69186.4|915
1586184600000|2020-04-06 14:50:00|69209.4|69189.4|69196.6|69176.6|69238.5|69218.5|69195.2|69175.2|922
1586184900000|2020-04-06 14:55:00|69194|69174|69234.5|69214.5|69277.6|69257.6|69193.7|69173.7|1064
1586185200000|2020-04-06 15:00:00|69230.6|69210.6|69152.6|69132.6|69242.5|69222.6|69144.1|69124.1|991
1586185500000|2020-04-06 15:05:00|69152.7|69132.7|69151.4|69124.9|69166.1|69141.4|69124.9|69104.9|906
1586185800000|2020-04-06 15:10:00|69150|69126|69114.5|69091.6|69153.4|69127.6|69099.8|69076|929
1586186100000|2020-04-06 15:15:00|69119.8|69094.9|69098.1|69078.1|69129.9|69109.9|69084.8|69060.3|877
1586186400000|2020-04-06 15:20:00|69098.2|69078.2|69056.2|69036.2|69114.3|69094.3|69047.2|69027.2|789
1586186700000|2020-04-06 15:25:00|69056|69036|69061|69040.5|69063.4|69043|69033.8|69013.8|909
1586187000000|2020-04-06 15:30:00|69061.3|69041.3|69074.6|69053.4|69080.9|69058.7|69041.4|69019.4|894
1586187300000|2020-04-06 15:35:00|69075.3|69053|69079.3|69056.9|69086.5|69060.6|69047|69023.1|853
1586187600000|2020-04-06 15:40:00|69079.2|69056.8|69097.3|69077.1|69110.1|69088.5|69075.8|69053.7|821
1586187900000|2020-04-06 15:45:00|69097.4|69077.4|69074.5|69053.8|69107.7|69084.2|69065.3|69040.7|893
1586188200000|2020-04-06 15:50:00|69074.9|69051.9|69061.4|69036.7|69081|69058.5|69046|69023|852
1586188500000|2020-04-06 15:55:00|69061.3|69036.5|69107.6|69087.6|69121.8|69101.8|69059.5|69036|924
1586188800000|2020-04-06 16:00:00|69107.4|69087.4|69103.2|69083.2|69134.2|69114.2|69099.2|69079.6|842
1586189100000|2020-04-06 16:05:00|69103.5|69083.5|69126.2|69106.2|69134.8|69116.9|69099.4|69079.4|845
1586189400000|2020-04-06 16:10:00|69126|69106|69153.5|69133.5|69185.7|69165.7|69123|69104.8|855
1586189700000|2020-04-06 16:15:00|69155.6|69135.6|69146.1|69126.1|69163.3|69143.3|69122.9|69102.9|809
1586190000000|2020-04-06 16:20:00|69146.2|69126.2|69162.7|69142.7|69172.5|69152.5|69139.6|69119.6|762
1586190300000|2020-04-06 16:25:00|69162.6|69142.6|69118.6|69098.6|69162.9|69142.9|69118.6|69098.6|785
1586190600000|2020-04-06 16:30:00|69118.1|69098.1|69145.3|69125.3|69164.7|69144.7|69115.8|69095.8|773
1586190900000|2020-04-06 16:35:00|69143.6|69123.6|69159.9|69139.9|69160.4|69140.4|69126.8|69106.8|717
1586191200000|2020-04-06 16:40:00|69159.8|69139.8|69164.2|69144.2|69166.6|69146.6|69137.7|69117.7|651
1586191500000|2020-04-06 16:45:00|69164.4|69144.4|69143.7|69123.7|69167.1|69147.1|69122.1|69102.1|845
1586191800000|2020-04-06 16:50:00|69144.3|69124.3|69160.1|69140.1|69170.4|69150.4|69138.3|69118.3|737
1586192100000|2020-04-06 16:55:00|69158.2|69138.2|69139.3|69119.3|69158.2|69138.2|69133.1|69113.1|824
1586192400000|2020-04-06 17:00:00|69138.8|69118.8|69121.4|69101.4|69145.5|69125.5|69117.1|69097.1|885
1586192700000|2020-04-06 17:05:00|69119.5|69099.5|69149.4|69129.4|69149.4|69129.4|69118.9|69098.9|745
1586193000000|2020-04-06 17:10:00|69148.3|69128.3|69154.4|69134.4|69159.7|69139.7|69141.3|69121.3|735
1586193300000|2020-04-06 17:15:00|69154.3|69134.3|69156.3|69136.3|69166.8|69146.8|69148.2|69128.2|719
1586193600000|2020-04-06 17:20:00|69156.2|69136.2|69170.7|69150.7|69175.9|69155.9|69156.2|69136.2|692
1586193900000|2020-04-06 17:25:00|69170.8|69150.8|69205.6|69185.6|69206|69186|69169.9|69149.9|702
1586194200000|2020-04-06 17:30:00|69205.5|69185.5|69208.8|69188.8|69225.9|69205.9|69191.1|69171.1|744
1586194500000|2020-04-06 17:35:00|69208.9|69188.9|69222.8|69202.8|69225.7|69205.7|69203|69183|634
1586194800000|2020-04-06 17:40:00|69222.5|69202.5|69189.5|69169.5|69223|69203|69184.1|69164.1|688
1586195100000|2020-04-06 17:45:00|69189.3|69169.3|69172.6|69152.6|69196.4|69176.4|69166.1|69146.1|677
1586195400000|2020-04-06 17:50:00|69173.1|69153.1|69152.8|69132.8|69174.4|69154.4|69149|69129|635
1586195700000|2020-04-06 17:55:00|69152.6|69132.6|69153.3|69133.3|69155.3|69135.3|69138.5|69118.5|764
1586196000000|2020-04-06 18:00:00|69154.7|69134.7|69168.1|69143.2|69170.4|69147.9|69148.6|69127|733
1586196300000|2020-04-06 18:05:00|69167.6|69143|69166.5|69143|69168.2|69146.6|69149.2|69125.9|618
1586196600000|2020-04-06 18:10:00|69166.7|69143.1|69158|69135|69168.7|69146.4|69132.2|69109.3|707
1586196900000|2020-04-06 18:15:00|69157.5|69135.6|69153.9|69133|69172|69151.4|69150.9|69128.6|771
1586197200000|2020-04-06 18:20:00|69155.3|69131.6|69132.5|69112.1|69159.4|69137.7|69124.7|69102.4|793
1586197500000|2020-04-06 18:25:00|69132.6|69112.2|69163.7|69140.4|69166.6|69145.2|69132.6|69111.5|775
1586197800000|2020-04-06 18:30:00|69164.3|69140.2|69147.5|69124.6|69164.5|69142.1|69141.3|69118.7|723
1586198100000|2020-04-06 18:35:00|69146.7|69123.9|69152.7|69128.9|69159.9|69137.2|69141.6|69119|687
1586198400000|2020-04-06 18:40:00|69151.5|69129.9|69146|69125.8|69166.6|69145.6|69141.2|69117.7|710
1586198700000|2020-04-06 18:45:00|69146.6|69126|69140.7|69118.5|69160.7|69137.6|69138.7|69116.3|742
1586199000000|2020-04-06 18:50:00|69140.6|69118.2|69152.7|69130|69159|69138|69139|69117.9|778
1586199300000|2020-04-06 18:55:00|69151.8|69128.9|69170|69145|69172.4|69148.6|69133.5|69109.5|953
1586199600000|2020-04-06 19:00:00|69170.5|69146.4|69174.4|69149.2|69178.1|69152.8|69153.9|69128.5|812
1586199900000|2020-04-06 19:05:00|69174.3|69148.7|69178.8|69150.5|69181.8|69156.1|69162.5|69134.9|737
1586200200000|2020-04-06 19:10:00|69178.4|69150.3|69214.4|69191.2|69257.6|69231.9|69178.3|69149.9|981
1586200500000|2020-04-06 19:15:00|69215.1|69191.7|69229.8|69204.7|69254.6|69230.2|69210|69185.6|1004
1586200800000|2020-04-06 19:20:00|69229.9|69204.6|69213.3|69188.8|69252.3|69228.5|69212.7|69186.7|959
1586201100000|2020-04-06 19:25:00|69213.8|69188.7|69201.6|69175.7|69218.5|69190.9|69190.2|69164.7|916
1586201400000|2020-04-06 19:30:00|69201.3|69176.2|69197.7|69169.7|69223.9|69197.3|69189.9|69162.7|877
1586201700000|2020-04-06 19:35:00|69198|69170.3|69194.7|69167.4|69204.4|69177.8|69173|69144.4|922
1586202000000|2020-04-06 19:40:00|69193.8|69167.1|69219.2|69193.4|69221.7|69195.6|69184.6|69157.6|967
1586202300000|2020-04-06 19:45:00|69221.2|69194|69217.9|69191.8|69239.9|69213.4|69215.7|69190|943
1586202600000|2020-04-06 19:50:00|69217.6|69191.4|69184.7|69158.3|69220.4|69194|69181|69156.6|1013
1586202900000|2020-04-06 19:55:00|69184.2|69157.8|69139.1|69119.1|69204.3|69182.5|69136.2|69117.6|917
1586203200000|2020-04-06 20:00:00|69139.2|69119.2|69136.1|69116.1|69149.1|69129.1|69132.8|69112.8|666
1586203500000|2020-04-06 20:05:00|69136.6|69116.6|69141|69121|69150.4|69130.4|69133.8|69113.8|510
1586203800000|2020-04-06 20:10:00|69141.1|69121.1|69155.4|69131.6|69175.4|69148.8|69128.7|69108.7|537
1586204100000|2020-04-06 20:15:00|69156.3|69130.6|69161.3|69134|69171.5|69146.2|69152.1|69123.2|595
1586204400000|2020-04-06 20:20:00|69161.8|69134.6|69173.8|69142.6|69174.8|69143.2|69146.2|69115.1|604
1586204700000|2020-04-06 20:25:00|69173.5|69142|69168.2|69139.4|69183.1|69149.5|69162.8|69133.1|498
1586205000000|2020-04-06 20:30:00|69167.8|69139.5|69174.8|69143.6|69175.9|69144.6|69160.7|69130.7|450
1586205300000|2020-04-06 20:35:00|69175.2|69143.5|69185.2|69151.8|69191.4|69158|69173.8|69143.1|392
1586205600000|2020-04-06 20:40:00|69183.9|69152.6|69186.4|69149.5|69189.3|69156.2|69176.4|69144.9|460
1586205900000|2020-04-06 20:45:00|69185|69151.7|69184.7|69151.3|69188.6|69154.2|69174.1|69145.7|485
1586206200000|2020-04-06 20:50:00|69184.8|69151.4|69196.4|69168.9|69207.1|69174.5|69176.9|69147.6|567
1586206500000|2020-04-06 20:55:00|69194.3|69169|69184.8|69157.9|69204.1|69173.9|69178|69137.4|542
1586206800000|2020-04-06 21:00:00|69184.7|69157.8|69188.1|69144.9|69190.2|69157.8|69178.1|69143.6|21
1586207100000|2020-04-06 21:05:00|69177.9|69142.1|69196|69129.5|69227.9|69158.9|69172|69110.1|193
1586207400000|2020-04-06 21:10:00|69197.4|69131|69190.3|69124.9|69206.9|69139.2|69167.2|69123|177
1586207700000|2020-04-06 21:15:00|69188.3|69125|69173.3|69133.9|69202|69137.2|69166.9|69120.9|149
1586208000000|2020-04-06 21:20:00|69173.6|69134.3|69173.8|69134|69204.7|69139.2|69164.2|69116.8|233
1586208300000|2020-04-06 21:25:00|69171.7|69132|69192.3|69124.1|69201.3|69150|69161.2|69123.6|253
1586208600000|2020-04-06 21:30:00|69186.9|69126.4|69180.5|69123.6|69198.2|69147.2|69167.4|69118.3|289
1586208900000|2020-04-06 21:35:00|69177.4|69124.3|69167.8|69117.5|69187.4|69137.5|69163.6|69108.5|246
1586209200000|2020-04-06 21:40:00|69170.6|69114.7|69177.4|69111|69180.7|69126.9|69161.1|69105.9|165
1586209500000|2020-04-06 21:45:00|69178.1|69109.8|69175.8|69124.8|69182.7|69126.9|69163|69108.4|241
1586209800000|2020-04-06 21:50:00|69178.1|69126|69181.1|69112.5|69189.1|69128.4|69168.9|69109.9|273
1586210100000|2020-04-06 21:55:00|69181|69114.5|69183.8|69134.4|69191.3|69140.3|69170.2|69111|338
1586210400000|2020-04-06 22:00:00|69172.2|69123.9|69184.9|69149.7|69198.8|69159.3|69168.3|69112.6|426
1586210700000|2020-04-06 22:05:00|69194.2|69143.9|69190.8|69150.8|69201.9|69159|69176.9|69140.9|287
1586211000000|2020-04-06 22:10:00|69191.7|69150|69200|69177.1|69213|69177.9|69181.7|69144|369
1586211300000|2020-04-06 22:15:00|69199|69177.7|69209.9|69178.8|69211.9|69185.4|69192.7|69160.7|392
1586211600000|2020-04-06 22:20:00|69213.6|69187.7|69222.4|69197.3|69238.2|69206.7|69213.6|69181.5|761
1586211900000|2020-04-06 22:25:00|69222.3|69197.4|69230.3|69206.1|69236.1|69212.2|69207.5|69184.4|486
1586212200000|2020-04-06 22:30:00|69229.6|69205.9|69209.7|69186.3|69229.8|69205.9|69191.9|69165.9|615
1586212500000|2020-04-06 22:35:00|69210.3|69185.3|69218.2|69193.3|69229|69201|69207.1|69182.1|511
1586212800000|2020-04-06 22:40:00|69217.6|69193.8|69207.6|69183.3|69218.9|69194.7|69187.8|69164.4|605
1586213100000|2020-04-06 22:45:00|69207.2|69182.2|69203.8|69178.3|69207.4|69183|69192.4|69167.3|560
1586213400000|2020-04-06 22:50:00|69204.1|69177.7|69203.8|69181.2|69217.7|69184|69195.5|69173.3|639
1586213700000|2020-04-06 22:55:00|69204.6|69180.4|69226.2|69205.4|69235.3|69212|69200.9|69177.9|647
1586214000000|2020-04-06 23:00:00|69227.1|69204.3|69209.4|69183.1|69242.8|69205.8|69202.9|69180|692
1586214300000|2020-04-06 23:05:00|69208.4|69183.9|69198.6|69178.6|69217.4|69191.2|69195.8|69172.8|532
1586214600000|2020-04-06 23:10:00|69199.7|69176.3|69194|69167.6|69211.1|69186|69189.7|69165.7|532
1586214900000|2020-04-06 23:15:00|69191.6|69167.7|69170.8|69148.8|69193.9|69170.5|69163.9|69142.7|528
1586215200000|2020-04-06 23:20:00|69171.9|69148.5|69169.5|69146|69177.5|69155.1|69155.3|69132|613
1586215500000|2020-04-06 23:25:00|69169.3|69146.1|69174.4|69148.8|69179.7|69156.6|69167.1|69142.7|504
1586215800000|2020-04-06 23:30:00|69173.7|69150|69159.8|69134.7|69177.3|69154.8|69155.3|69131.4|580
1586216100000|2020-04-06 23:35:00|69159.2|69135.1|69156.4|69133.5|69166.1|69142.7|69154.1|69129.1|544
1586216400000|2020-04-06 23:40:00|69156|69133.9|69139.1|69118.3|69157.2|69135|69135.3|69115.3|584
1586216700000|2020-04-06 23:45:00|69138.7|69118.7|69131.3|69110.9|69149.4|69128.2|69125.8|69105.8|699
1586217000000|2020-04-06 23:50:00|69131.4|69110.8|69135.3|69113.3|69140.9|69120.8|69127.6|69107.2|551
1586217300000|2020-04-06 23:55:00|69134.9|69112.9|69137.4|69116.1|69139.5|69117.6|69117|69094.2|682
1586217600000|2020-04-07 00:00:00|69138.5|69115.4|69130.3|69107.7|69142.9|69120.7|69116.5|69095|807
1586217900000|2020-04-07 00:05:00|69130.7|69107.5|69141.8|69120.7|69145.6|69125.6|69121.5|69099.4|743
1586218200000|2020-04-07 00:10:00|69142.3|69121|69144.5|69122.5|69153.4|69130.7|69135.4|69115.2|641
1586218500000|2020-04-07 00:15:00|69144.1|69122.4|69143.2|69121.4|69155.2|69134.1|69139|69118.1|733
1586218800000|2020-04-07 00:20:00|69143.5|69120.9|69138.4|69118.4|69152.8|69129.5|69137.7|69116.6|636
1586219100000|2020-04-07 00:25:00|69138.2|69118.2|69128.8|69107.5|69139.2|69118.2|69117.8|69096.7|686
1586219400000|2020-04-07 00:30:00|69128.9|69107.4|69136.4|69115|69152.2|69131.4|69128.1|69107.4|692
1586219700000|2020-04-07 00:35:00|69135.9|69114.2|69156.5|69135.4|69159.9|69139.8|69131.9|69111.3|637
1586220000000|2020-04-07 00:40:00|69156.7|69135.8|69183|69163|69190.7|69170.2|69156.4|69134.6|745
1586220300000|2020-04-07 00:45:00|69183.1|69163.1|69168.5|69148.1|69191.3|69170.3|69163.1|69143.1|758
1586220600000|2020-04-07 00:50:00|69168.7|69147.9|69175|69155|69180.7|69160.6|69162|69141.7|767
1586220900000|2020-04-07 00:55:00|69174.6|69154.6|69170.3|69148.4|69185.5|69162.9|69169.4|69148.2|639
1586221200000|2020-04-07 01:00:00|69170.5|69148.5|69175.4|69153.3|69177.5|69154.2|69164|69143.5|584
1586221500000|2020-04-07 01:05:00|69175.5|69153.5|69180.9|69159.6|69188.6|69166.5|69171.8|69151.2|654
1586221800000|2020-04-07 01:10:00|69181.4|69159.5|69172.7|69150.6|69181.4|69160|69167.5|69144.9|567
1586222100000|2020-04-07 01:15:00|69172.8|69150.7|69150.5|69127|69176.7|69155.2|69145.7|69124|636
1586222400000|2020-04-07 01:20:00|69151.2|69129.1|69131.8|69111.4|69153.3|69129.9|69123.7|69100.9|714
1586222700000|2020-04-07 01:25:00|69131.9|69111.5|69128.2|69105.4|69133.9|69112.5|69119.6|69097.3|632
1586223000000|2020-04-07 01:30:00|69127.1|69106.1|69118.2|69098.2|69127.2|69106.1|69109.2|69087.7|609
1586223300000|2020-04-07 01:35:00|69118.4|69098.4|69109.8|69089.8|69120.2|69099.1|69102.1|69082.1|668
1586223600000|2020-04-07 01:40:00|69116.3|69096.3|69112.4|69092.3|69133.3|69110.5|69109.6|69089.6|861
1586223900000|2020-04-07 01:45:00|69112.1|69092.1|69090|69069.8|69120.2|69099.5|69085.7|69065.1|887
1586224200000|2020-04-07 01:50:00|69089.9|69069.9|69087.5|69066.4|69101.2|69081.2|69078.9|69058.8|873
1586224500000|2020-04-07 01:55:00|69087.8|69066.2|69090.1|69066.2|69090.6|69067.6|69068.5|69048|843
1586224800000|2020-04-07 02:00:00|69089.5|69066.4|69083.7|69063.7|69103.2|69079.4|69079.1|69058.2|756
1586225100000|2020-04-07 02:05:00|69084.1|69063.5|69081.1|69056.5|69090.6|69069.1|69075.9|69054.8|657
1586225400000|2020-04-07 02:10:00|69080.6|69057|69084.1|69062.7|69089.5|69067.3|69077.3|69056.7|620
1586225700000|2020-04-07 02:15:00|69084.2|69062.8|69077|69057|69085.7|69063.4|69074.4|69054|673
1586226000000|2020-04-07 02:20:00|69076.9|69056.9|69076.5|69055.4|69082.1|69061.4|69072.6|69052.4|683
1586226300000|2020-04-07 02:25:00|69074.5|69055.5|69083.1|69063.1|69088.6|69066.9|69069.4|69047.8|622
1586226600000|2020-04-07 02:30:00|69085.4|69061.6|69105.3|69083.9|69106.2|69085.1|69081.8|69060.9|581
1586226900000|2020-04-07 02:35:00|69104.7|69083.6|69089|69067|69106.3|69084.6|69086.7|69064.6|529
1586227200000|2020-04-07 02:40:00|69087.5|69067.5|69088.6|69068.6|69091.7|69070.1|69076.2|69054.9|601
1586227500000|2020-04-07 02:45:00|69088.3|69068.3|69092.5|69068.6|69100.4|69077.1|69086|69064.6|627
1586227800000|2020-04-07 02:50:00|69092.2|69068.7|69085.1|69058.2|69093.5|69070.4|69075.1|69055.1|512
1586228100000|2020-04-07 02:55:00|69084.6|69058.1|69081.2|69060.8|69091.3|69067.6|69074.4|69052.6|645
1586228400000|2020-04-07 03:00:00|69081.1|69061.1|69091.1|69064.5|69099.9|69069.4|69079.2|69058.6|543
1586228700000|2020-04-07 03:05:00|69088.7|69065|69081.5|69061.5|69090.9|69068.2|69078.6|69057.7|481
1586229000000|2020-04-07 03:10:00|69081.2|69061.2|69076.2|69055.1|69084.8|69062.3|69074.8|69053.3|541
1586229300000|2020-04-07 03:15:00|69076.7|69054.8|69071.6|69049.6|69084.8|69063.6|69068.5|69047|452
1586229600000|2020-04-07 03:20:00|69072.1|69049.2|69046|69026|69073.6|69050.3|69035.5|69014.7|731
1586229900000|2020-04-07 03:25:00|69046.1|69026.1|69056.9|69035.8|69064.9|69040.3|69039.3|69017.3|644
1586230200000|2020-04-07 03:30:00|69057.5|69036|69048.6|69028.6|69058.8|69038.6|69035.2|69013.5|653
1586230500000|2020-04-07 03:35:00|69049.1|69029.1|69043.7|69023.4|69055|69033.9|69038.9|69017.1|559
1586230800000|2020-04-07 03:40:00|69043.3|69023.3|69038.2|69018.2|69045.7|69025.7|69025.8|69005.6|602
1586231100000|2020-04-07 03:45:00|69037.8|69017.8|69026.2|69002.6|69038.8|69017.8|69022.9|69002.2|593
1586231400000|2020-04-07 03:50:00|69024.1|69003.6|69038.4|69016.5|69043.4|69020.7|69014.7|68994.3|767
1586231700000|2020-04-07 03:55:00|69038.8|69016.7|69041.1|69019.7|69043.8|69020.4|69024.4|69002.8|568
1586232000000|2020-04-07 04:00:00|69040.9|69019.6|69042|69019.9|69047.9|69025.4|69027.7|69007.7|665
1586232300000|2020-04-07 04:05:00|69040.9|69020.4|69028|69006.9|69051.2|69030.2|69024.2|69004.1|642
1586232600000|2020-04-07 04:10:00|69028.5|69007|69053.1|69033.1|69054.8|69034.5|69027.3|69005|653
1586232900000|2020-04-07 04:15:00|69053|69032.5|69046.3|69026.3|69061|69040.1|69044.3|69024.3|559
1586233200000|2020-04-07 04:20:00|69046.4|69026.4|69044.9|69022.7|69058.4|69038|69040.6|69020.6|636
1586233500000|2020-04-07 04:25:00|69044.2|69022.8|69043.5|69019.1|69045.6|69025.2|69032.5|69011|581
1586233800000|2020-04-07 04:30:00|69044.1|69020.3|69039.6|69017.7|69046|69022.6|69034.7|69013.7|624
1586234100000|2020-04-07 04:35:00|69039.7|69017.4|68987.3|68967.3|69044.7|69021.5|68977.2|68950.6|783
1586234400000|2020-04-07 04:40:00|68985.1|68965.1|68978.9|68958.1|69021.6|68998.5|68972.1|68952.1|773
1586234700000|2020-04-07 04:45:00|68979.1|68957.4|68959.3|68939.3|68997|68973.5|68947.6|68927.6|836
1586235000000|2020-04-07 04:50:00|68960.2|68940.2|68960.7|68940.7|68965.3|68944.5|68940.4|68920.4|840
1586235300000|2020-04-07 04:55:00|68961.4|68941.4|68965.4|68945.4|68976.2|68955.4|68953.2|68932.1|711
1586235600000|2020-04-07 05:00:00|68964.8|68944.6|68982.1|68952.6|68998.9|68974.5|68964.1|68944|917
1586235900000|2020-04-07 05:05:00|68982.6|68952.5|68992.5|68963.2|68999.2|68969.8|68982.6|68951.5|711
1586236200000|2020-04-07 05:10:00|68992.4|68964.2|68987.7|68967.7|69013.8|68988.1|68977.2|68953.7|717
1586236500000|2020-04-07 05:15:00|68987.4|68967.4|68963|68943|68987.5|68967.5|68957.3|68937.3|636
1586236800000|2020-04-07 05:20:00|68962.3|68942.3|68967.5|68947.5|68968.2|68948.2|68953.1|68933.1|592
1586237100000|2020-04-07 05:25:00|68967.1|68947.1|68959.7|68939.7|68991.5|68971.5|68948.4|68928.4|615
1586237400000|2020-04-07 05:30:00|68961.1|68941.1|68969.3|68949.3|68980.6|68960.6|68961.1|68940.5|626
1586237700000|2020-04-07 05:35:00|68969.5|68949.5|68954.5|68934.5|68972.2|68952.2|68947.1|68927.1|655
1586238000000|2020-04-07 05:40:00|68954.4|68934.4|68903|68883|68960.1|68940.1|68882.4|68862.4|786
1586238300000|2020-04-07 05:45:00|68904.2|68884.2|68917.7|68897.7|68921.4|68901.4|68884.4|68864.4|757
1586238600000|2020-04-07 05:50:00|68917.5|68897.5|68894.4|68874.4|68932.7|68912.7|68889.8|68869.8|735
1586238900000|2020-04-07 05:55:00|68892.1|68872.1|68952.7|68932.7|68960.5|68940.5|68878.7|68858.7|798
1586239200000|2020-04-07 06:00:00|68953|68933|68979.9|68959.9|68980.2|68960.2|68930.7|68910.7|798
1586239500000|2020-04-07 06:05:00|68980|68960|68959.9|68939.9|68993.8|68973.8|68948.2|68928.2|820
1586239800000|2020-04-07 06:10:00|68960|68940|68946.4|68926.4|68968.3|68948.3|68922.4|68902.4|899
1586240100000|2020-04-07 06:15:00|68946.9|68926.9|68923.3|68903.3|68947.5|68927.5|68894.5|68874.5|894
1586240400000|2020-04-07 06:20:00|68924.6|68904.6|68908.3|68888.3|68928.2|68908.2|68897.9|68877.9|827
1586240700000|2020-04-07 06:25:00|68908.4|68888.4|68938.8|68918.8|68940.4|68920.4|68893.9|68873.9|818
1586241000000|2020-04-07 06:30:00|68939|68919|68918.1|68898.1|68961.1|68941.1|68906.5|68886.5|800
1586241300000|2020-04-07 06:35:00|68918|68898|68915.3|68895.3|68934.8|68914.8|68904.1|68884.1|742
1586241600000|2020-04-07 06:40:00|68915.5|68895.5|68913.8|68893.8|68932.7|68912.7|68893.4|68873.4|810
1586241900000|2020-04-07 06:45:00|68912.7|68892.7|68852.5|68832.5|68924|68904|68850.2|68830.2|819
1586242200000|2020-04-07 06:50:00|68852.7|68832.7|68823.1|68803.1|68865.3|68845.3|68816.9|68796.9|852
1586242500000|2020-04-07 06:55:00|68823.6|68803.6|68757.3|68737.3|68848.2|68828.2|68739.5|68719.5|1003
1586242800000|2020-04-07 07:00:00|68754.6|68734.6|68758.8|68738.8|68782.6|68762.6|68741.6|68721.6|1001
1586243100000|2020-04-07 07:05:00|68757.6|68737.6|68744.3|68724.3|68786.5|68766.5|68743.7|68723.7|930
1586243400000|2020-04-07 07:10:00|68745.3|68725.3|68677.2|68657.2|68749.2|68729.2|68676.7|68656.7|1001
1586243700000|2020-04-07 07:15:00|68674.4|68654.4|68659.8|68639.8|68701.4|68681.4|68647.5|68627.5|1039
1586244000000|2020-04-07 07:20:00|68657.8|68637.8|68668|68648|68693.5|68673.5|68646.5|68626.5|890
1586244300000|2020-04-07 07:25:00|68668.9|68648.9|68662.7|68642.7|68688.2|68668.2|68642.5|68622.5|831
1586244600000|2020-04-07 07:30:00|68662.5|68642.5|68690.4|68670.4|68715|68695|68659|68639|866
1586244900000|2020-04-07 07:35:00|68690.7|68670.7|68668|68648|68700.9|68680.9|68652|68632|912
1586245200000|2020-04-07 07:40:00|68667.9|68647.9|68709.7|68689.7|68710.9|68690.9|68652.1|68632.1|844
1586245500000|2020-04-07 07:45:00|68710.1|68690.1|68709.5|68689.5|68732.3|68712.3|68694.5|68674.5|871
1586245800000|2020-04-07 07:50:00|68709.1|68689.1|68683.7|68663.7|68720|68700|68658|68638|910
1586246100000|2020-04-07 07:55:00|68683.6|68663.6|68638.9|68618.9|68714.4|68694.4|68633.3|68613.3|936
1586246400000|2020-04-07 08:00:00|68638.2|68618.2|68668.8|68648.8|68678.3|68658.3|68637.7|68617.7|852
1586246700000|2020-04-07 08:05:00|68668.9|68648.9|68705.4|68685.4|68707.6|68687.6|68656.7|68636.7|824
1586247000000|2020-04-07 08:10:00|68705.3|68685.3|68717.4|68697.4|68718.1|68698.9|68697.9|68677.9|785
1586247300000|2020-04-07 08:15:00|68717.6|68697.6|68711|68691|68721.1|68702.4|68700.9|68680.9|796
1586247600000|2020-04-07 08:20:00|68710.8|68690.8|68722.9|68702.9|68723.8|68703.8|68703.3|68683.3|847
1586247900000|2020-04-07 08:25:00|68723|68703|68699.8|68679.8|68723.5|68703.5|68684.1|68664.1|743
1586248200000|2020-04-07 08:30:00|68700.2|68680.2|68768.7|68748.7|68771.5|68751.5|68699.2|68679.2|760
1586248500000|2020-04-07 08:35:00|68766.7|68746.7|68750.8|68730.8|68786.1|68766.1|68737.2|68717.2|839
1586248800000|2020-04-07 08:40:00|68750.6|68730.6|68763.1|68743.1|68809.1|68789.1|68750.4|68730.4|833
1586249100000|2020-04-07 08:45:00|68763.2|68743.2|68752.6|68732.6|68776.8|68756.8|68741|68721|850
1586249400000|2020-04-07 08:50:00|68752.7|68732.7|68750.2|68730.2|68760.6|68740.6|68729.3|68709.3|756
1586249700000|2020-04-07 08:55:00|68750.3|68730.3|68705.9|68685.9|68750.8|68730.8|68703|68685.3|848
1586250000000|2020-04-07 09:00:00|68707.6|68687.6|68696.8|68676.8|68732.4|68712.4|68682.9|68664.3|820
1586250300000|2020-04-07 09:05:00|68696.7|68676.7|68715.2|68695.2|68733.2|68715.4|68674.2|68654.2|835
1586250600000|2020-04-07 09:10:00|68715.1|68695.1|68704.2|68684.2|68738.5|68718.5|68701.1|68681.1|849
1586250900000|2020-04-07 09:15:00|68704.1|68684.1|68684.9|68664.9|68709.6|68692.5|68674.6|68654.6|839
1586251200000|2020-04-07 09:20:00|68684.6|68664.6|68666.3|68646.3|68687.7|68667.7|68659.9|68639.9|841
1586251500000|2020-04-07 09:25:00|68666.1|68646.1|68677.4|68657.4|68679.8|68660.2|68636.5|68619.2|871
1586251800000|2020-04-07 09:30:00|68677.5|68657.5|68683.6|68663.6|68703.5|68683.5|68653.5|68633.5|860
1586252100000|2020-04-07 09:35:00|68683.5|68663.5|68740.3|68720.3|68744.2|68724.2|68671.7|68651.7|813
1586252400000|2020-04-07 09:40:00|68740.2|68720.2|68744.9|68724.9|68774.5|68754.5|68730|68710|886
1586252700000|2020-04-07 09:45:00|68745.3|68725.3|68694.7|68674.7|68752|68732|68686.2|68666.2|812
1586253000000|2020-04-07 09:50:00|68695.1|68675.1|68689.4|68669.4|68698.7|68678.7|68666.2|68649.2|724
1586253300000|2020-04-07 09:55:00|68689|68669|68670|68650|68695.4|68675.4|68668.8|68648.8|798
1586253600000|2020-04-07 10:00:00|68669.9|68649.9|68594.5|68574.5|68675.8|68655.8|68593|68573|974
1586253900000|2020-04-07 10:05:00|68595.1|68575.1|68601.3|68581.3|68605.7|68585.7|68568.3|68548.3|895
1586254200000|2020-04-07 10:10:00|68601.7|68581.7|68578.3|68558.3|68603.6|68583.6|68569|68549|866
1586254500000|2020-04-07 10:15:00|68576.7|68556.7|68597.4|68577.4|68611.1|68591.1|68576.3|68556.3|809
1586254800000|2020-04-07 10:20:00|68596.6|68576.6|68573.1|68553.1|68599|68579|68551|68531|872
1586255100000|2020-04-07 10:25:00|68573.3|68553.3|68623.5|68603.5|68631.7|68611.7|68559.3|68541.2|847
1586255400000|2020-04-07 10:30:00|68623.4|68603.4|68609.9|68589.9|68629.8|68609.8|68576.2|68556.2|830
1586255700000|2020-04-07 10:35:00|68610|68590|68626.1|68606.1|68631.4|68611.4|68608.6|68588.6|667
1586256000000|2020-04-07 10:40:00|68626.7|68606.7|68609.8|68589.8|68633|68613|68601.7|68581.7|687
1586256300000|2020-04-07 10:45:00|68610|68590|68577.8|68557.8|68623.9|68603.9|68576.4|68556.4|672
1586256600000|2020-04-07 10:50:00|68578.3|68558.3|68628.7|68608.7|68634.6|68614.6|68578|68558|769
1586256900000|2020-04-07 10:55:00|68628.1|68608.1|68648.9|68628.9|68656|68636|68616.5|68596.5|862
1586257200000|2020-04-07 11:00:00|68649.5|68629.5|68673|68653|68673.2|68653.2|68649.5|68629.5|810
1586257500000|2020-04-07 11:05:00|68673.1|68653.1|68650.7|68630.7|68673.5|68654.1|68649.5|68629.5|738
1586257800000|2020-04-07 11:10:00|68650.9|68630.9|68676.7|68656.7|68680.1|68660.1|68634.2|68614.2|767
1586258100000|2020-04-07 11:15:00|68676.9|68656.9|68692|68672|68694.6|68674.6|68671.8|68652|708
1586258400000|2020-04-07 11:20:00|68692.1|68672.1|68727|68707|68747.1|68727.1|68685|68666.7|823
1586258700000|2020-04-07 11:25:00|68727.5|68707.5|68726.1|68706.1|68728.2|68708.2|68686.2|68666.2|829
1586259000000|2020-04-07 11:30:00|68726.5|68706.5|68733.9|68713.9|68759.8|68740.8|68725.8|68705.8|908
1586259300000|2020-04-07 11:35:00|68734|68714|68736.7|68716.7|68759.2|68739.2|68716.4|68696.4|864
1586259600000|2020-04-07 11:40:00|68736.4|68716.4|68706.9|68686.9|68751.7|68731.7|68706.1|68686.1|846
1586259900000|2020-04-07 11:45:00|68707|68687|68688.6|68668.6|68719.7|68699.7|68677|68657|770
1586260200000|2020-04-07 11:50:00|68689|68669|68651.1|68631.1|68689|68669|68623.9|68603.9|894
1586260500000|2020-04-07 11:55:00|68650.9|68630.9|68654.5|68634.5|68657.6|68637.6|68642.5|68622.5|854
1586260800000|2020-04-07 12:00:00|68655.7|68635.7|68643.9|68623.9|68665.9|68645.9|68642.6|68622.6|901
1586261100000|2020-04-07 12:05:00|68643.5|68623.5|68636.6|68616.6|68674.2|68654.2|68634.5|68614.5|897
1586261400000|2020-04-07 12:10:00|68636.1|68616.1|68606.7|68586.7|68636.1|68616.1|68598.4|68578.4|849
1586261700000|2020-04-07 12:15:00|68605.4|68585.4|68537.4|68517.4|68605.8|68585.8|68530.8|68510.8|921
1586262000000|2020-04-07 12:20:00|68536.5|68516.5|68481.1|68461.1|68536.5|68516.5|68479.1|68459.1|958
1586262300000|2020-04-07 12:25:00|68480.6|68460.6|68445.2|68425.2|68490.6|68470.6|68411.8|68391.8|977
1586262600000|2020-04-07 12:30:00|68444.6|68424.6|68485.1|68465.1|68488|68468|68441.8|68421.8|924
1586262900000|2020-04-07 12:35:00|68484.9|68464.9|68447.5|68427.5|68499.1|68479.1|68445.4|68425.4|846
1586263200000|2020-04-07 12:40:00|68448.8|68428.8|68445|68425|68458.4|68438.4|68414.1|68394.1|932
1586263500000|2020-04-07 12:45:00|68444.8|68424.8|68418.6|68398.6|68472.6|68452.6|68418|68398|847
1586263800000|2020-04-07 12:50:00|68418.7|68398.7|68463.6|68443.6|68463.6|68443.6|68397.6|68376.8|974
1586264100000|2020-04-07 12:55:00|68463.5|68443.5|68475.5|68455.5|68491.7|68471.7|68446.2|68426.2|872
1586264400000|2020-04-07 13:00:00|68474.5|68454.5|68459.2|68439.2|68497.7|68477.7|68443.3|68423.3|928
1586264700000|2020-04-07 13:05:00|68459.5|68439.5|68482.3|68462.3|68508.5|68488.5|68442.3|68422.3|896
1586265000000|2020-04-07 13:10:00|68482.6|68462.6|68499.7|68479.7|68507.1|68487.1|68466.4|68446.4|843
1586265300000|2020-04-07 13:15:00|68499.9|68479.9|68485.6|68465.6|68517.2|68497.2|68483.3|68463.3|898
1586265600000|2020-04-07 13:20:00|68485.4|68465.4|68434.9|68414.9|68486.8|68466.8|68417.6|68397.6|813
1586265900000|2020-04-07 13:25:00|68435.7|68415.7|68411.9|68391.9|68455.6|68435.6|68407.5|68387.5|802
1586266200000|2020-04-07 13:30:00|68410.8|68390.8|68458.6|68438.6|68485.9|68465.9|68409.5|68389.5|945
1586266500000|2020-04-07 13:35:00|68458.7|68438.7|68467.1|68447.1|68485.5|68465.5|68451|68431|957
1586266800000|2020-04-07 13:40:00|68467.5|68447.5|68412.3|68392.3|68484.3|68464.3|68411.1|68391.1|956
1586267100000|2020-04-07 13:45:00|68413.9|68393.9|68423.4|68403.4|68437.3|68417.3|68393.6|68373.6|959
1586267400000|2020-04-07 13:50:00|68423.2|68403.2|68433.4|68413.4|68461.5|68441.5|68410.7|68390.7|903
1586267700000|2020-04-07 13:55:00|68433.2|68413.2|68410.9|68390.9|68440.6|68420.6|68398.5|68376.3|979
1586268000000|2020-04-07 14:00:00|68409.6|68389.1|68417.8|68397.8|68441|68421|68409.6|68389.1|933
1586268300000|2020-04-07 14:05:00|68417.9|68397.9|68437.5|68417.5|68444.4|68424.4|68409.3|68389.3|941
1586268600000|2020-04-07 14:10:00|68437.4|68417.4|68421.6|68401.6|68447.9|68427.9|68392.5|68372.5|922
1586268900000|2020-04-07 14:15:00|68421.3|68401.3|68373.1|68350.5|68428|68408|68342.1|68321.5|1003
1586269200000|2020-04-07 14:20:00|68373.8|68350.1|68435.5|68415.5|68436|68416|68357.6|68337.1|973
1586269500000|2020-04-07 14:25:00|68434.9|68414.9|68463.2|68443.2|68465.1|68445.1|68414.6|68394.6|931
1586269800000|2020-04-07 14:30:00|68459.8|68439.8|68447.6|68427.6|68478|68458|68441.4|68421.4|935
1586270100000|2020-04-07 14:35:00|68447.5|68427.5|68467.7|68447.7|68486.7|68466.7|68428.8|68410.7|908
1586270400000|2020-04-07 14:40:00|68467.4|68447.4|68472.1|68452.1|68478.9|68458.9|68454.8|68434.8|870
1586270700000|2020-04-07 14:45:00|68472.3|68452.3|68484.4|68464.4|68487.9|68467.9|68460.7|68440.7|886
1586271000000|2020-04-07 14:50:00|68485.7|68465.7|68536.8|68516.8|68537.8|68517.8|68475.6|68455.6|909
1586271300000|2020-04-07 14:55:00|68536.7|68516.7|68600.6|68580.6|68621.1|68601.1|68530.7|68510.7|1127
1586271600000|2020-04-07 15:00:00|68603.4|68583.4|68613.6|68593.6|68649.3|68629.3|68598.5|68578.5|1020
1586271900000|2020-04-07 15:05:00|68613.7|68593.7|68615.2|68595.2|68616.4|68596.4|68570.5|68550.5|920
1586272200000|2020-04-07 15:10:00|68614.8|68594.8|68571.3|68551.3|68617.4|68597.4|68567.4|68547.4|874
1586272500000|2020-04-07 15:15:00|68571.5|68551.5|68542.7|68522.7|68573.4|68553.4|68539.3|68519.3|900
1586272800000|2020-04-07 15:20:00|68542.6|68522.6|68564.2|68544.2|68588|68568|68532.9|68512.9|830
1586273100000|2020-04-07 15:25:00|68563.9|68543.9|68590.4|68570.4|68601.5|68581.5|68562.6|68542.6|852
1586273400000|2020-04-07 15:30:00|68590.5|68570.5|68610.4|68590.4|68626|68606|68590.5|68570.5|809
1586273700000|2020-04-07 15:35:00|68610.2|68590.2|68570.3|68550.3|68610.4|68590.4|68562.6|68542.6|776
1586274000000|2020-04-07 15:40:00|68570.7|68550.7|68524.6|68504.6|68571.1|68551.1|68521.1|68501.1|777
1586274300000|2020-04-07 15:45:00|68524.2|68504.2|68531.8|68511.8|68568.7|68548.7|68512.6|68492.6|820
1586274600000|2020-04-07 15:50:00|68532.6|68512.6|68580.2|68560.2|68583.4|68563.4|68525.3|68505.3|757
1586274900000|2020-04-07 15:55:00|68582.3|68562.3|68586.3|68566.3|68589.3|68569.3|68560.1|68540.1|828
1586275200000|2020-04-07 16:00:00|68586|68566|68576.1|68556.1|68605.4|68585.4|68561.8|68541.8|866
1586275500000|2020-04-07 16:05:00|68574.7|68554.7|68531.5|68511.5|68578.7|68558.7|68517.7|68497.7|844
1586275800000|2020-04-07 16:10:00|68533.1|68513.1|68562.3|68542.3|68566|68546|68529|68509|790
1586276100000|2020-04-07 16:15:00|68562.2|68542.2|68532.4|68512.4|68562.5|68542.5|68528.6|68508.6|787
1586276400000|2020-04-07 16:20:00|68532|68512|68513.5|68493.5|68532.3|68512.3|68503.5|68483.5|821
1586276700000|2020-04-07 16:25:00|68513.6|68493.6|68482.2|68462.2|68529.1|68509.1|68479.3|68459.3|842
1586277000000|2020-04-07 16:30:00|68482.4|68462.4|68488.7|68468.7|68495.9|68475.9|68439.4|68419.4|910
1586277300000|2020-04-07 16:35:00|68488.4|68468.4|68505.3|68485.3|68507.7|68487.7|68482.3|68462.3|779
1586277600000|2020-04-07 16:40:00|68505.2|68485.2|68503.1|68483.1|68517.4|68497.4|68496|68476|735
1586277900000|2020-04-07 16:45:00|68503|68483|68473.8|68453.8|68509.7|68489.7|68466.3|68446.3|739
1586278200000|2020-04-07 16:50:00|68473.7|68453.7|68519|68499|68519.9|68499.9|68472|68452|760
1586278500000|2020-04-07 16:55:00|68520.4|68500.4|68539.8|68519.8|68551.3|68531.3|68507.4|68487.4|878
1586278800000|2020-04-07 17:00:00|68539.7|68519.7|68531.9|68507.3|68548.3|68528.3|68516.2|68496.2|919
1586279100000|2020-04-07 17:05:00|68530|68507.2|68513.6|68493.6|68535|68511.1|68501.3|68481.3|810
1586279400000|2020-04-07 17:10:00|68513.7|68493.7|68517.5|68497.5|68530.2|68510.2|68502.4|68482.4|760
1586279700000|2020-04-07 17:15:00|68517.9|68497.9|68522.6|68502.6|68533.6|68514.5|68511.6|68491.6|745
1586280000000|2020-04-07 17:20:00|68523|68503|68546.1|68526.1|68555.2|68535.2|68522.6|68502.6|702
1586280300000|2020-04-07 17:25:00|68546|68526|68539.3|68519.3|68559.9|68539.9|68529.9|68509.9|723
1586280600000|2020-04-07 17:30:00|68539.4|68519.4|68558.7|68538.7|68563|68543|68539.3|68519.3|719
1586280900000|2020-04-07 17:35:00|68558.5|68538.5|68531.4|68511.4|68562.1|68543.5|68521|68501|735
1586281200000|2020-04-07 17:40:00|68531.3|68511.3|68555.9|68535.9|68564.6|68544.6|68527.3|68507.3|704
1586281500000|2020-04-07 17:45:00|68555.8|68535.8|68541.1|68521.1|68562.8|68542.8|68540.6|68520.6|638
1586281800000|2020-04-07 17:50:00|68538.4|68518.4|68512.4|68492.4|68541.3|68521.3|68511.5|68491.5|685
1586282100000|2020-04-07 17:55:00|68512.3|68492.3|68470.6|68450.6|68512.7|68492.7|68465.7|68445.7|752
1586282400000|2020-04-07 18:00:00|68473.2|68453.2|68448|68428|68474.9|68454.9|68442.7|68422.7|705
1586282700000|2020-04-07 18:05:00|68448.1|68428.1|68454.2|68434.2|68459.1|68439.6|68434|68414|724
1586283000000|2020-04-07 18:10:00|68454.4|68434.4|68442.9|68422.9|68464.9|68444.9|68435.2|68415.2|716
1586283300000|2020-04-07 18:15:00|68443.2|68423.2|68483.6|68463.6|68486.3|68466.3|68438.1|68418.1|758
1586283600000|2020-04-07 18:20:00|68483.5|68463.5|68474.2|68454.2|68484.3|68464.3|68460.7|68440.7|686
1586283900000|2020-04-07 18:25:00|68474.4|68454.4|68482.5|68462.5|68483.6|68463.6|68457.8|68437.8|627
1586284200000|2020-04-07 18:30:00|68482.3|68462.3|68477.1|68457.1|68484.4|68464.4|68466.8|68446.8|682
1586284500000|2020-04-07 18:35:00|68476.8|68456.8|68459.7|68439.7|68477.6|68457.6|68435.5|68415.5|722
1586284800000|2020-04-07 18:40:00|68459.8|68439.8|68477|68457|68483.2|68463.2|68451.5|68431.5|724
1586285100000|2020-04-07 18:45:00|68475.2|68455.2|68462|68442|68477.5|68457.5|68442.4|68422.4|731
1586285400000|2020-04-07 18:50:00|68459.1|68439.1|68470.1|68450.1|68480.4|68460.4|68453.8|68433.8|711
1586285700000|2020-04-07 18:55:00|68469.2|68449.2|68474.9|68454.9|68474.9|68454.9|68442|68422|797
1586286000000|2020-04-07 19:00:00|68476.2|68456.2|68466.5|68446.5|68478.5|68458.5|68428.9|68408.9|788
1586286300000|2020-04-07 19:05:00|68465.9|68445.9|68459|68439|68467.1|68447.1|68446.3|68426.3|655
1586286600000|2020-04-07 19:10:00|68459.3|68439.3|68454.5|68434.5|68459.5|68439.5|68439.5|68419.5|689
1586286900000|2020-04-07 19:15:00|68454.2|68434.2|68467|68447|68467|68447|68441.2|68421.2|695
1586287200000|2020-04-07 19:20:00|68466.9|68446.9|68463.2|68443.2|68467.9|68447.9|68448.7|68428.7|609
1586287500000|2020-04-07 19:25:00|68463.7|68443.7|68468|68448|68468|68448|68448|68428|655
1586287800000|2020-04-07 19:30:00|68467.4|68447.4|68461.1|68441.1|68470.6|68450.6|68454.8|68434.8|635
1586288100000|2020-04-07 19:35:00|68461.4|68441.4|68466.9|68446.9|68473|68453|68460.7|68440.7|590
1586288400000|2020-04-07 19:40:00|68467.2|68447.2|68476.4|68456.4|68484.2|68464.2|68466.9|68446.9|573
1586288700000|2020-04-07 19:45:00|68476|68456|68469.4|68449.4|68481.4|68461.4|68466.8|68446.8|653
1586289000000|2020-04-07 19:50:00|68469.3|68449.3|68460|68440|68471.2|68451.2|68448.4|68428.4|730
1586289300000|2020-04-07 19:55:00|68459.3|68439.3|68462.4|68442.4|68474.9|68454.9|68456.6|68436.6|724
1586289600000|2020-04-07 20:00:00|68462.8|68442.8|68483.9|68463.9|68484.2|68464.2|68462.1|68442.1|604
1586289900000|2020-04-07 20:05:00|68484|68464|68509|68489|68512.7|68492.7|68481.5|68461.5|489
1586290200000|2020-04-07 20:10:00|68508.2|68488.2|68509.2|68489.2|68516.6|68496.6|68503|68483|468
1586290500000|2020-04-07 20:15:00|68508.8|68488.8|68513.6|68493.6|68515.3|68495.3|68504.6|68484.6|353
1586290800000|2020-04-07 20:20:00|68513.7|68493.7|68507.4|68487.4|68514.2|68494.2|68506.5|68486.5|327
1586291100000|2020-04-07 20:25:00|68507.5|68487.5|68523.4|68503.4|68524.1|68504.1|68506.7|68486.7|370
1586291400000|2020-04-07 20:30:00|68523.1|68503.1|68522.8|68502.8|68523.9|68503.9|68508.2|68488.2|433
1586291700000|2020-04-07 20:35:00|68522.5|68502.5|68527.8|68507.8|68533|68513|68520.5|68500.5|323
1586292000000|2020-04-07 20:40:00|68528.6|68508.6|68528.4|68508.4|68532.9|68510.1|68519.3|68499.3|348
1586292300000|2020-04-07 20:45:00|68528.9|68508.9|68544.4|68524.4|68548.7|68526.3|68519.2|68499.2|481
1586292600000|2020-04-07 20:50:00|68544.2|68524.1|68550.2|68530.2|68560.9|68539|68537|68517|643
1586292900000|2020-04-07 20:55:00|68550.6|68530.6|68565.9|68523.4|68579.8|68533.8|68550.6|68513|521
1586293200000|2020-04-07 21:00:00|68565.8|68523.3|68563.7|68534.2|68568.1|68534.7|68563.7|68523.3|13
1586293500000|2020-04-07 21:05:00|68562.5|68536|68549.2|68503.8|68586.5|68536.1|68540.4|68486.9|85
1586293800000|2020-04-07 21:10:00|68543.7|68502.6|68561.7|68510.7|68568.2|68516.9|68543.7|68492.2|51
1586294100000|2020-04-07 21:15:00|68563.1|68510.6|68555.9|68511.4|68573.7|68525.6|68546.3|68497.2|91
1586294400000|2020-04-07 21:20:00|68561.1|68511.3|68571.6|68514.5|68579.1|68521.6|68543.2|68476.4|122
1586294700000|2020-04-07 21:25:00|68571.2|68516.5|68570|68521|68582.6|68529.8|68558.3|68505.3|119
1586295000000|2020-04-07 21:30:00|68576.1|68516.7|68578|68510.6|68592.5|68526.9|68563.6|68509.9|175
1586295300000|2020-04-07 21:35:00|68576.9|68513|68552.9|68511.6|68581.1|68524.9|68543.8|68497.6|148
1586295600000|2020-04-07 21:40:00|68555.5|68508.9|68579|68510|68579|68526.6|68555.5|68506.1|122
1586295900000|2020-04-07 21:45:00|68572.9|68511.5|68593.1|68524.1|68595.6|68537|68569.2|68509.1|137
1586296200000|2020-04-07 21:50:00|68593.5|68524.5|68578|68526|68597.2|68538|68575.6|68519.4|156
1586296500000|2020-04-07 21:55:00|68582.7|68534.2|68576.9|68523.5|68587.5|68537.9|68569.3|68519.4|198
1586296800000|2020-04-07 22:00:00|68573.8|68527.8|68543.7|68516.9|68580.8|68534.3|68535.2|68497.4|569
1586297100000|2020-04-07 22:05:00|68546.1|68516.8|68554.4|68514.1|68573.7|68532.4|68541.1|68499.1|499
1586297400000|2020-04-07 22:10:00|68555.7|68513.2|68557.6|68525|68575.3|68535.6|68541.2|68511.1|518
1586297700000|2020-04-07 22:15:00|68556.9|68525.6|68551.8|68518.7|68557.1|68529.6|68540.1|68505.7|493
1586298000000|2020-04-07 22:20:00|68552.2|68517.5|68552.7|68521|68561.1|68533|68539.7|68505.1|542
1586298300000|2020-04-07 22:25:00|68550.3|68522|68548.9|68520.7|68555.7|68524.2|68540.8|68511.9|482
1586298600000|2020-04-07 22:30:00|68549.1|68520.6|68542.6|68514.9|68552.1|68526.4|68539.6|68510.4|442
1586298900000|2020-04-07 22:35:00|68543.8|68514.3|68549.2|68521.2|68559.1|68530.3|68539.7|68511.4|452
1586299200000|2020-04-07 22:40:00|68548.8|68520.4|68553.5|68521.5|68559.3|68532.8|68545.4|68515.6|499
1586299500000|2020-04-07 22:45:00|68552.2|68524.3|68543.8|68516.9|68560.4|68528.8|68528.9|68497.1|608
1586299800000|2020-04-07 22:50:00|68544|68517|68557.9|68531.9|68558.9|68532.4|68541.3|68514.1|410
1586300100000|2020-04-07 22:55:00|68557.5|68531.8|68552.7|68531.1|68564.2|68543.3|68551.4|68524.2|398
1586300400000|2020-04-07 23:00:00|68550|68520|68537.8|68505.6|68575.3|68535.8|68532.2|68504.5|540
1586300700000|2020-04-07 23:05:00|68539.6|68506.9|68528.6|68503|68540.2|68513.1|68518.8|68492.7|466
1586301000000|2020-04-07 23:10:00|68529.1|68502.9|68525.3|68495.2|68545|68514.7|68525.3|68495.2|481
1586301300000|2020-04-07 23:15:00|68524.5|68496.5|68523.6|68498.4|68539.9|68516.4|68520.9|68495.9|572
1586301600000|2020-04-07 23:20:00|68523.9|68497.9|68520|68494.1|68525.7|68503|68512|68484.8|493
1586301900000|2020-04-07 23:25:00|68521.1|68493.1|68505.3|68485.3|68525|68501.6|68503.6|68480.5|390
1586302200000|2020-04-07 23:30:00|68508.4|68488.4|68505.6|68479.9|68514.3|68489.9|68501.3|68479.3|478
1586302500000|2020-04-07 23:35:00|68504.5|68480.5|68504.8|68484.8|68509.5|68487.5|68491.7|68467.1|559
1586302800000|2020-04-07 23:40:00|68505.1|68485.1|68503.4|68480.9|68520.9|68498.5|68499.4|68479.4|596
1586303100000|2020-04-07 23:45:00|68502.9|68480.7|68514.3|68493.6|68517.2|68495.9|68498.2|68478.2|503
1586303400000|2020-04-07 23:50:00|68512.9|68493.8|68535.8|68514.2|68558.3|68538.2|68512.2|68491.7|812
1586303700000|2020-04-07 23:55:00|68536.7|68514.3|68547.3|68524.9|68548.7|68525.2|68531.9|68509.1|639
1586304000000|2020-04-08 00:00:00|68547.2|68525|68540.3|68516.6|68556.6|68535.5|68526.4|68504.6|836
1586304300000|2020-04-08 00:05:00|68540.2|68516.9|68540.1|68517.9|68550.1|68526.3|68536.9|68514.7|668
1586304600000|2020-04-08 00:10:00|68540.4|68517.7|68543|68519.8|68548.1|68527|68530.3|68508.2|677
1586304900000|2020-04-08 00:15:00|68542.7|68519.4|68572.9|68549.9|68573.5|68551.5|68537.5|68515.3|736
1586305200000|2020-04-08 00:20:00|68571.7|68550.6|68602.4|68582.4|68603.1|68583.1|68564.8|68541.6|817
1586305500000|2020-04-08 00:25:00|68603.8|68582.6|68599|68577.9|68607.6|68586.4|68582.6|68560|771
1586305800000|2020-04-08 00:30:00|68598.7|68577.8|68644.7|68622.5|68659.7|68639.6|68593.6|68572.1|895
1586306100000|2020-04-08 00:35:00|68644.8|68621.9|68678.6|68655.7|68678.6|68656.1|68640.6|68617.1|850
1586306400000|2020-04-08 00:40:00|68678.9|68655.3|68659.8|68636.2|68689.4|68664.9|68651.9|68627.1|810
1586306700000|2020-04-08 00:45:00|68660.5|68636|68643.5|68623.5|68666.2|68643.5|68637.6|68614.4|751
1586307000000|2020-04-08 00:50:00|68645.7|68624|68707.6|68685.9|68712.4|68691.5|68643.4|68623.4|901
1586307300000|2020-04-08 00:55:00|68711.3|68688.3|68709.6|68685.7|68714.7|68691.9|68673.5|68649.8|890
1586307600000|2020-04-08 01:00:00|68710.2|68684.4|68682.6|68662.2|68712.9|68688.4|68666.8|68645.6|747
1586307900000|2020-04-08 01:05:00|68683.1|68661.9|68668.3|68646.2|68693.8|68673.8|68662.7|68642.6|774
1586308200000|2020-04-08 01:10:00|68668.1|68646|68678.5|68654.4|68681.4|68658.7|68661.1|68638.5|614
1586308500000|2020-04-08 01:15:00|68677.7|68654.1|68652.4|68626.5|68679.8|68655|68643.5|68621.5|753
1586308800000|2020-04-08 01:20:00|68652.5|68626.6|68651.3|68629.5|68657.6|68634|68635.9|68615|627
1586309100000|2020-04-08 01:25:00|68650.8|68629.9|68657.8|68637.6|68665|68645|68639.2|68618.8|816
1586309400000|2020-04-08 01:30:00|68657.9|68635.8|68671.8|68651.8|68683.1|68661.5|68645.4|68624.4|758
1586309700000|2020-04-08 01:35:00|68672.1|68651.7|68678|68656|68684.4|68661.4|68667.2|68645.4|623
1586310000000|2020-04-08 01:40:00|68677.8|68655.9|68690.8|68668.4|68694.4|68671.1|68674|68653.4|571
1586310300000|2020-04-08 01:45:00|68689.2|68669.2|68670.4|68647.6|68691.5|68669.3|68668|68646.9|611
1586310600000|2020-04-08 01:50:00|68669.6|68646.1|68690.5|68670.5|68692.6|68671|68666|68645.7|608
1586310900000|2020-04-08 01:55:00|68691.4|68670|68691.1|68666.8|68696.2|68674.1|68684.7|68662.3|576
1586311200000|2020-04-08 02:00:00|68689.9|68666.9|68693.3|68669.9|68700.4|68677.5|68689.1|68666.9|630
1586311500000|2020-04-08 02:05:00|68693.1|68669.7|68663.9|68641.3|68695.3|68670.9|68661.9|68640.3|704
1586311800000|2020-04-08 02:10:00|68665|68641.2|68671.3|68650.8|68674|68651.8|68656|68633.8|568
1586312100000|2020-04-08 02:15:00|68672.1|68650.1|68691.5|68671.3|68693.8|68672.2|68664.9|68643.3|518
1586312400000|2020-04-08 02:20:00|68691.8|68671.8|68700.1|68676.6|68725.7|68702.5|68689|68669|687
1586312700000|2020-04-08 02:25:00|68699.1|68677.4|68698.5|68677.4|68707.4|68683.9|68688.2|68668.2|587
1586313000000|2020-04-08 02:30:00|68697.9|68677.6|68680.9|68653.3|68699.4|68677.6|68667.5|68646.5|646
1586313300000|2020-04-08 02:35:00|68680.5|68653.2|68678|68656.8|68681.1|68657.6|68668.2|68644.4|564
1586313600000|2020-04-08 02:40:00|68678.2|68656.7|68686.5|68662.1|68686.6|68664.7|68669.5|68646.5|434
1586313900000|2020-04-08 02:45:00|68686.6|68662.2|68684.4|68660.8|68693.1|68669.4|68677.1|68655.8|561
1586314200000|2020-04-08 02:50:00|68683.9|68661.3|68715.4|68694.7|68720.7|68697.7|68683.4|68660.9|629
1586314500000|2020-04-08 02:55:00|68715.3|68694.1|68730.1|68707.2|68734.6|68710.5|68714.3|68690.6|668
1586314800000|2020-04-08 03:00:00|68729.9|68707.1|68739.9|68719|68743.2|68719.8|68726.6|68703.9|656
1586315100000|2020-04-08 03:05:00|68740.2|68718.1|68733.9|68709.7|68744.4|68723.3|68716.1|68696.1|708
1586315400000|2020-04-08 03:10:00|68733.2|68709.9|68735.4|68712.3|68738.5|68715.4|68712.4|68689.4|581
1586315700000|2020-04-08 03:15:00|68735.5|68712.4|68727.2|68704.8|68738.4|68715.3|68726.2|68703.3|506
1586316000000|2020-04-08 03:20:00|68728.1|68704.5|68731.9|68708.2|68733.6|68711|68711.7|68689.8|573
1586316300000|2020-04-08 03:25:00|68731.1|68708.8|68719.5|68697.8|68736.1|68713.3|68718.2|68695.2|575
1586316600000|2020-04-08 03:30:00|68721.1|68698|68719.7|68698|68729.1|68708.2|68709.9|68688.1|654
1586316900000|2020-04-08 03:35:00|68720.2|68697.9|68740.4|68720.4|68743.5|68720.4|68714.8|68690|487
1586317200000|2020-04-08 03:40:00|68740.3|68719.1|68751.7|68731.1|68756.5|68731.5|68739.6|68716|501
1586317500000|2020-04-08 03:45:00|68752.8|68730.4|68750.8|68725.3|68755.7|68732.6|68738.4|68715.8|650
1586317800000|2020-04-08 03:50:00|68749.4|68726.3|68749.4|68728.2|68760.4|68735.6|68747|68723.5|446
1586318100000|2020-04-08 03:55:00|68749.9|68728.1|68761.5|68736.6|68767|68745.3|68748.4|68726.7|587
1586318400000|2020-04-08 04:00:00|68761.4|68736.5|68734.2|68710.9|68762.2|68739.4|68725.7|68701.8|638
1586318700000|2020-04-08 04:05:00|68734.4|68710.8|68743.1|68715.2|68746.6|68721|68728|68703.5|632
1586319000000|2020-04-08 04:10:00|68740.4|68716.7|68731.9|68703.3|68745.6|68719.4|68726.2|68696.9|565
1586319300000|2020-04-08 04:15:00|68731|68703.2|68712.6|68685.1|68733|68704.4|68700.9|68678.7|769
1586319600000|2020-04-08 04:20:00|68712|68684.7|68709.9|68682.2|68721.1|68695.8|68701.8|68676.3|591
1586319900000|2020-04-08 04:25:00|68708.9|68681.3|68692.8|68664.7|68711.5|68684.9|68686|68663.6|670
1586320200000|2020-04-08 04:30:00|68691.6|68664.8|68722.6|68697.9|68726.1|68700.5|68690.9|68664.8|638
1586320500000|2020-04-08 04:35:00|68723.9|68697.7|68709.5|68681.7|68724.3|68699.3|68702.4|68677.3|475
1586320800000|2020-04-08 04:40:00|68710.2|68680.8|68707.6|68679.8|68715|68689.1|68702.7|68678.2|478
1586321100000|2020-04-08 04:45:00|68707.8|68679.6|68727.3|68701.9|68730.5|68704.5|68705.1|68679.6|588
1586321400000|2020-04-08 04:50:00|68728.3|68701.2|68717|68691.2|68730|68701.5|68712.9|68689.6|591
1586321700000|2020-04-08 04:55:00|68716.9|68692.1|68714.7|68689.2|68721.9|68696.8|68698.7|68672.9|678
1586322000000|2020-04-08 05:00:00|68714.4|68690.3|68718|68698|68733.8|68708|68714.3|68690.3|636
1586322300000|2020-04-08 05:05:00|68718.2|68698.2|68705.6|68685.6|68718.2|68698.2|68691.4|68671.4|610
1586322600000|2020-04-08 05:10:00|68704.9|68684.9|68707.4|68687.4|68717.1|68697.1|68701.5|68681.5|544
1586322900000|2020-04-08 05:15:00|68706.7|68686.7|68677.3|68657.3|68707|68687|68676.5|68656.5|582
1586323200000|2020-04-08 05:20:00|68677|68657|68683.4|68663.4|68692.7|68672.7|68663|68643|658
1586323500000|2020-04-08 05:25:00|68683.9|68663.9|68682.6|68662.6|68688.7|68668.7|68677.5|68657.5|539
1586323800000|2020-04-08 05:30:00|68682.3|68662.3|68676.3|68656.3|68685.5|68665.5|68646.9|68626.9|677
1586324100000|2020-04-08 05:35:00|68676.2|68656.2|68673.6|68653.6|68686.7|68666.7|68658.8|68638.8|650
1586324400000|2020-04-08 05:40:00|68673.5|68653.5|68653.7|68633.7|68695.1|68675.1|68653|68633|626
1586324700000|2020-04-08 05:45:00|68653.6|68633.6|68633.2|68613.2|68657.3|68637.1|68627.8|68607.8|650
1586325000000|2020-04-08 05:50:00|68633|68613|68598.1|68578.1|68640.2|68620.2|68594.9|68574.9|722
1586325300000|2020-04-08 05:55:00|68598|68578|68617.3|68597.3|68620.7|68600.7|68577.2|68557.2|759
1586325600000|2020-04-08 06:00:00|68619.5|68599.5|68861.6|68841.6|68890.3|68870.3|68610.9|68590.9|1093
1586325900000|2020-04-08 06:05:00|68861.3|68841.3|68809.4|68789.4|68866.9|68846.9|68787.5|68767.5|1070
1586326200000|2020-04-08 06:10:00|68809.5|68789.5|68848.4|68828.4|68848.9|68828.9|68793.3|68773.3|1001
1586326500000|2020-04-08 06:15:00|68851.8|68831.8|68910.5|68890.5|68913.1|68893.1|68834.5|68814.5|946
1586326800000|2020-04-08 06:20:00|68910.4|68890.4|68925.1|68905.1|68941.6|68921.6|68890.5|68870.5|931
1586327100000|2020-04-08 06:25:00|68924.3|68904.3|68881.6|68861.6|68936.4|68916.4|68873.7|68853.7|939
1586327400000|2020-04-08 06:30:00|68881.1|68861.1|68863.6|68843.6|68893.1|68873.1|68833.2|68813.2|906
1586327700000|2020-04-08 06:35:00|68863.4|68843.4|68875.7|68855.7|68876.5|68856.5|68843.1|68823.1|838
1586328000000|2020-04-08 06:40:00|68875.9|68855.9|68831|68811|68880.7|68860.7|68817.8|68797.8|856
1586328300000|2020-04-08 06:45:00|68831.2|68811.2|68792.6|68772.6|68836.5|68816.5|68785.1|68765.1|871
1586328600000|2020-04-08 06:50:00|68792.2|68772.2|68771.4|68751.4|68801.7|68781.7|68763|68743|822
1586328900000|2020-04-08 06:55:00|68771.8|68751.8|68764.7|68744.7|68801.2|68781.2|68762|68742|920
1586329200000|2020-04-08 07:00:00|68762.8|68742.8|68720.7|68700.7|68784.2|68764.2|68709.9|68689.9|1085
1586329500000|2020-04-08 07:05:00|68715.2|68695.2|68757.1|68737.1|68765.5|68745.5|68711.2|68691.2|1095
1586329800000|2020-04-08 07:10:00|68757|68737|68745.1|68725.1|68782.6|68762.6|68742.8|68722.8|1073
1586330100000|2020-04-08 07:15:00|68745|68725|68782.5|68762.5|68792.6|68772.6|68735.5|68715.5|1065
1586330400000|2020-04-08 07:20:00|68782.2|68762.2|68809.9|68789.9|68839.6|68819.6|68777.3|68757.3|1085
1586330700000|2020-04-08 07:25:00|68809.3|68789.3|68811|68791|68833.1|68813.1|68799.3|68779.3|941
1586331000000|2020-04-08 07:30:00|68811.3|68791.3|68799.9|68779.9|68819.1|68799.1|68786.5|68766.5|1043
1586331300000|2020-04-08 07:35:00|68800.9|68780.9|68807.7|68787.7|68808.6|68788.6|68781.5|68761.5|994
1586331600000|2020-04-08 07:40:00|68807.8|68787.8|68775|68755|68827.8|68807.8|68771.3|68751.3|982
1586331900000|2020-04-08 07:45:00|68775.1|68755.1|68787.4|68767.4|68795|68775|68763.9|68743.9|796
1586332200000|2020-04-08 07:50:00|68787.7|68767.7|68744.2|68724.2|68788.9|68768.9|68732|68712|734
1586332500000|2020-04-08 07:55:00|68744.3|68724.3|68734.4|68714.4|68750.1|68730.1|68718.8|68698.8|861
1586332800000|2020-04-08 08:00:00|68734.3|68714.3|68743.3|68723.3|68774.7|68754.7|68722.5|68702.5|865
1586333100000|2020-04-08 08:05:00|68743.2|68723.2|68740|68720|68758.9|68738.9|68729.8|68709.8|713
1586333400000|2020-04-08 08:10:00|68740.3|68720.3|68778|68758|68784.7|68764.7|68740.1|68720.1|867
1586333700000|2020-04-08 08:15:00|68777.6|68757.6|68782.5|68762.5|68797.9|68777.9|68754.6|68734.6|879
1586334000000|2020-04-08 08:20:00|68783.7|68763.7|68768.5|68748.5|68797.6|68777.6|68762.7|68742.7|800
1586334300000|2020-04-08 08:25:00|68768.3|68748.3|68769|68749|68783.2|68763.2|68761.2|68741.2|787
1586334600000|2020-04-08 08:30:00|68769.1|68749.1|68765.2|68745.2|68791.1|68771.1|68765.2|68745.2|786
1586334900000|2020-04-08 08:35:00|68765.7|68745.7|68814.6|68794.6|68817|68797|68765.7|68745.7|709
1586335200000|2020-04-08 08:40:00|68814.1|68794.1|68764.4|68744.4|68827.9|68807.9|68756.1|68736.1|829
1586335500000|2020-04-08 08:45:00|68763.9|68743.9|68769.3|68749.3|68786.8|68766.8|68762.8|68742.8|892
1586335800000|2020-04-08 08:50:00|68769.4|68749.4|68777.7|68757.7|68780.1|68760.1|68758.3|68738.3|777
1586336100000|2020-04-08 08:55:00|68777.6|68757.6|68785.1|68765.1|68790.9|68770.9|68763.9|68743.9|755
1586336400000|2020-04-08 09:00:00|68779.7|68759.7|68685.3|68665.3|68779.7|68759.7|68680.1|68660.1|898
1586336700000|2020-04-08 09:05:00|68682|68662|68674.8|68654.8|68690.9|68670.9|68663.1|68643.1|980
1586337000000|2020-04-08 09:10:00|68674.9|68654.9|68693.5|68673.5|68700.9|68680.9|68671.3|68651.3|784
1586337300000|2020-04-08 09:15:00|68693.1|68673.1|68685.6|68665.6|68712.5|68692.5|68684.5|68664.5|851
1586337600000|2020-04-08 09:20:00|68685.8|68665.8|68675.6|68655.6|68690.2|68670.2|68666.2|68646.2|1098
1586337900000|2020-04-08 09:25:00|68675.4|68655.4|68654.2|68634.2|68699.2|68679.2|68649.9|68629.9|1014
1586338200000|2020-04-08 09:30:00|68654.6|68634.6|68683.5|68663.5|68691.6|68671.6|68646.7|68626.7|721
1586338500000|2020-04-08 09:35:00|68683.7|68663.7|68665.7|68645.7|68692.9|68672.9|68646.1|68626.1|874
1586338800000|2020-04-08 09:40:00|68665.2|68645.2|68690.3|68670.3|68693.1|68673.1|68654.2|68634.2|894
1586339100000|2020-04-08 09:45:00|68690.2|68670.2|68673.4|68653.4|68691.4|68671.4|68655|68635|817
1586339400000|2020-04-08 09:50:00|68673.3|68653.3|68711.9|68691.9|68715.6|68695.6|68667.7|68647.7|772
1586339700000|2020-04-08 09:55:00|68712.3|68692.3|68710.5|68690.5|68722.6|68702.6|68697.1|68677.1|853
1586340000000|2020-04-08 10:00:00|68709.2|68689.2|68667.8|68647.8|68717.9|68697.9|68652.2|68632.2|763
1586340300000|2020-04-08 10:05:00|68667.7|68647.7|68705|68685|68706.5|68686.5|68651.9|68631.9|805
1586340600000|2020-04-08 10:10:00|68704.3|68684.3|68720.2|68700.2|68724.2|68704.2|68690.9|68670.9|636
1586340900000|2020-04-08 10:15:00|68720.8|68700.8|68697.6|68677.6|68724.3|68704.3|68691.5|68671.5|716
1586341200000|2020-04-08 10:20:00|68697.2|68677.2|68680.1|68660.1|68705.8|68685.8|68668.9|68648.9|659
1586341500000|2020-04-08 10:25:00|68680.4|68660.4|68668.2|68648.2|68683.8|68663.8|68662.8|68642.8|699
1586341800000|2020-04-08 10:30:00|68669.6|68649.6|68632.4|68612.4|68670.6|68650.6|68618.2|68598.2|776
1586342100000|2020-04-08 10:35:00|68632.7|68612.7|68661|68641|68661.9|68641.9|68620.2|68600.2|760
1586342400000|2020-04-08 10:40:00|68660.9|68640.9|68648|68628|68668|68648|68647.6|68627.6|644
1586342700000|2020-04-08 10:45:00|68647.7|68627.7|68629.1|68609.1|68654.7|68634.7|68629.1|68609.1|684
1586343000000|2020-04-08 10:50:00|68629.3|68609.3|68636.5|68616.5|68641.1|68621.1|68611.7|68591.7|728
1586343300000|2020-04-08 10:55:00|68636.4|68616.4|68660.8|68640.8|68681.1|68661.1|68635.7|68615.7|822
1586343600000|2020-04-08 11:00:00|68660.9|68640.9|68692|68672|68700.4|68680.4|68660.9|68640.9|823
1586343900000|2020-04-08 11:05:00|68691.5|68671.5|68682|68662|68693.4|68673.4|68659.2|68639.2|819
1586344200000|2020-04-08 11:10:00|68681.8|68661.8|68642.4|68622.4|68681.8|68661.8|68638.9|68618.9|729
1586344500000|2020-04-08 11:15:00|68643.1|68623.1|68670.9|68650.9|68682.3|68662.3|68640.6|68620.6|809
1586344800000|2020-04-08 11:20:00|68671|68651|68658.2|68638.2|68679.7|68659.7|68637.3|68617.3|851
1586345100000|2020-04-08 11:25:00|68657.9|68637.9|68630.4|68610.4|68661.4|68641.4|68630.3|68610.3|794
1586345400000|2020-04-08 11:30:00|68631|68611|68657.7|68637.7|68663.5|68643.5|68631|68611|752
1586345700000|2020-04-08 11:35:00|68657.8|68637.8|68689.2|68669.2|68703.7|68683.7|68657.3|68637.3|790
1586346000000|2020-04-08 11:40:00|68689.3|68669.3|68701.6|68681.6|68723.6|68703.6|68689.2|68669.2|838
1586346300000|2020-04-08 11:45:00|68701.5|68681.5|68721.4|68701.4|68755.7|68735.7|68696.8|68676.8|857
1586346600000|2020-04-08 11:50:00|68721.6|68701.6|68701.1|68681.1|68731.4|68711.4|68686.4|68666.4|850
1586346900000|2020-04-08 11:55:00|68701.2|68681.2|68684.2|68664.2|68705.5|68685.5|68661.4|68641.4|866
1586347200000|2020-04-08 12:00:00|68684.7|68664.7|68670.7|68650.7|68695.2|68675.2|68667.8|68647.8|874
1586347500000|2020-04-08 12:05:00|68671|68651|68665.4|68645.4|68679|68659|68657.1|68637.1|860
1586347800000|2020-04-08 12:10:00|68665.3|68645.3|68667.6|68647.6|68669.9|68649.9|68653.6|68633.6|722
1586348100000|2020-04-08 12:15:00|68664.4|68644.4|68654.4|68634.4|68676.4|68656.4|68645.5|68625.5|828
1586348400000|2020-04-08 12:20:00|68654.6|68634.6|68637.4|68617.4|68655.2|68635.2|68628.3|68608.3|822
1586348700000|2020-04-08 12:25:00|68637.6|68617.6|68641.4|68621.4|68651.8|68631.8|68633.6|68613.6|803
1586349000000|2020-04-08 12:30:00|68642.1|68622.1|68679.1|68659.1|68680.4|68660.4|68630.4|68610.4|776
1586349300000|2020-04-08 12:35:00|68678.8|68658.8|68661.9|68641.9|68682.9|68662.9|68657.1|68637.1|722
1586349600000|2020-04-08 12:40:00|68661.6|68641.6|68642.3|68622.3|68668.6|68648.6|68640.9|68620.9|732
1586349900000|2020-04-08 12:45:00|68642.7|68622.7|68581.9|68561.9|68650.2|68630.2|68579.3|68561.5|840
1586350200000|2020-04-08 12:50:00|68582.1|68562.1|68625.5|68605.5|68630.3|68614|68581.1|68561.1|771
1586350500000|2020-04-08 12:55:00|68626|68606|68655.9|68640.9|68660.1|68642.2|68613.4|68596.3|770
1586350800000|2020-04-08 13:00:00|68655.7|68640.7|68633.9|68618.9|68677.6|68659.3|68630.1|68612.5|883
1586351100000|2020-04-08 13:05:00|68634.2|68619.2|68611.3|68591.3|68641.1|68623.5|68600.4|68580.4|892
1586351400000|2020-04-08 13:10:00|68611.4|68591.4|68643.4|68623.4|68644.4|68624.4|68609.2|68589.2|780
1586351700000|2020-04-08 13:15:00|68642.3|68622.3|68609.6|68589.6|68649.7|68629.7|68596.7|68576.7|868
1586352000000|2020-04-08 13:20:00|68611.3|68591.3|68585.6|68565.6|68614.6|68594.8|68574.4|68554.4|788
1586352300000|2020-04-08 13:25:00|68585.8|68565.8|68575.3|68560.3|68595.4|68575.4|68561.6|68541.6|778
1586352600000|2020-04-08 13:30:00|68574.9|68559.9|68563.6|68543.6|68586.7|68566.7|68561.1|68543|828
1586352900000|2020-04-08 13:35:00|68563.5|68543.5|68562.4|68542.4|68582.9|68565.8|68557.9|68541|781
1586353200000|2020-04-08 13:40:00|68562.3|68542.3|68564.9|68544.9|68571.8|68551.8|68555.8|68537.8|807
1586353500000|2020-04-08 13:45:00|68564.6|68544.6|68578.9|68558.9|68590.8|68570.8|68553.2|68534|815
1586353800000|2020-04-08 13:50:00|68579|68559|68563.8|68543.8|68620.7|68600.7|68558.3|68538.3|860
1586354100000|2020-04-08 13:55:00|68564.1|68544.1|68603|68583|68614.1|68594.1|68552.9|68534.2|902
1586354400000|2020-04-08 14:00:00|68603.1|68583.1|68577.3|68557.3|68612.8|68592.8|68568.9|68548.9|753
1586354700000|2020-04-08 14:05:00|68578|68558|68590.9|68570.9|68620.4|68600.4|68561.2|68541.2|755
1586355000000|2020-04-08 14:10:00|68590.8|68570.8|68594.4|68574.4|68608|68590.6|68578.4|68559.5|835
1586355300000|2020-04-08 14:15:00|68588.8|68568.8|68588|68568|68598.7|68580.5|68573|68554.9|781
1586355600000|2020-04-08 14:20:00|68589|68569|68582.7|68562.7|68593.4|68574.4|68560.2|68540.2|847
1586355900000|2020-04-08 14:25:00|68583.1|68563.1|68577.2|68557.2|68600.8|68580.8|68575.8|68555.8|813
1586356200000|2020-04-08 14:30:00|68577.5|68557.5|68574.4|68554.4|68590.7|68570.7|68564|68544|849
1586356500000|2020-04-08 14:35:00|68574.7|68554.7|68612.8|68592.8|68616.4|68596.4|68574.7|68554.7|765
1586356800000|2020-04-08 14:40:00|68612.6|68592.6|68633.1|68613.1|68647|68627|68606.5|68586.5|858
1586357100000|2020-04-08 14:45:00|68633|68613|68613.4|68593.4|68645.7|68625.7|68613.4|68593.4|824
1586357400000|2020-04-08 14:50:00|68613.3|68593.3|68668.4|68648.4|68674|68654|68571.7|68551.7|921
1586357700000|2020-04-08 14:55:00|68668.6|68648.6|68699.2|68679.2|68763|68743|68668.6|68648.6|1101
1586358000000|2020-04-08 15:00:00|68696.7|68676.7|68712.2|68692.2|68719.1|68699.1|68679.7|68659.7|1005
1586358300000|2020-04-08 15:05:00|68712|68692|68689|68669|68716.9|68696.9|68685.9|68665.9|855
1586358600000|2020-04-08 15:10:00|68688.7|68668.7|68661.8|68641.8|68697.5|68677.5|68657.2|68637.2|863
1586358900000|2020-04-08 15:15:00|68661.6|68641.6|68675.6|68655.6|68684.4|68664.4|68658|68638|834
1586359200000|2020-04-08 15:20:00|68676|68656|68636.5|68616.5|68678.2|68658.2|68629.3|68609.3|769
1586359500000|2020-04-08 15:25:00|68636.1|68616.1|68630.8|68610.8|68653.9|68633.9|68577|68557|985
1586359800000|2020-04-08 15:30:00|68630.5|68610.5|68628.3|68608.3|68645.8|68625.8|68607.5|68587.5|906
1586360100000|2020-04-08 15:35:00|68627.3|68607.3|68629.8|68609.8|68642.5|68622.5|68601.5|68581.5|795
1586360400000|2020-04-08 15:40:00|68631.1|68611.1|68654.7|68634.7|68674.9|68654.9|68624.1|68604.1|816
1586360700000|2020-04-08 15:45:00|68652.7|68632.7|68660.4|68640.4|68677.2|68657.2|68651.3|68631.3|772
1586361000000|2020-04-08 15:50:00|68660.6|68640.6|68678.9|68658.9|68703.5|68683.5|68658.2|68638.2|864
1586361300000|2020-04-08 15:55:00|68677|68657|68699|68679|68729.3|68709.3|68675.2|68655.2|828
1586361600000|2020-04-08 16:00:00|68700.2|68680.2|68714.3|68694.3|68714.5|68694.5|68690.2|68670.2|773
1586361900000|2020-04-08 16:05:00|68714.1|68694.1|68737.6|68717.6|68759.1|68739.1|68709.6|68689.6|813
1586362200000|2020-04-08 16:10:00|68738.2|68718.2|68729.3|68709.3|68766.7|68746.7|68720.6|68700.6|810
1586362500000|2020-04-08 16:15:00|68730.9|68710.9|68776.4|68756.4|68778.7|68758.7|68726.3|68706.3|830
1586362800000|2020-04-08 16:20:00|68776.6|68756.6|68751.5|68731.5|68779.6|68759.6|68736.7|68716.7|729
1586363100000|2020-04-08 16:25:00|68749.7|68729.7|68773.7|68753.7|68774.4|68754.4|68739.4|68719.4|665
1586363400000|2020-04-08 16:30:00|68773.1|68753.1|68733|68713|68782.5|68762.5|68731.9|68711.9|718
1586363700000|2020-04-08 16:35:00|68733.2|68713.2|68720.8|68700.8|68738.6|68718.6|68715|68695|722
1586364000000|2020-04-08 16:40:00|68720.9|68700.9|68735.7|68715.7|68740.3|68720.3|68706.1|68686.1|684
1586364300000|2020-04-08 16:45:00|68735.5|68715.5|68719.1|68699.1|68735.8|68715.8|68712.5|68692.5|693
1586364600000|2020-04-08 16:50:00|68718.3|68698.3|68743.6|68723.6|68743.7|68723.7|68716.6|68696.6|732
1586364900000|2020-04-08 16:55:00|68741.9|68721.9|68703.6|68683.6|68741.9|68721.9|68688.6|68668.6|847
1586365200000|2020-04-08 17:00:00|68703.9|68683.9|68699.5|68679.5|68721.5|68701.5|68694.9|68674.9|849
1586365500000|2020-04-08 17:05:00|68698.9|68678.9|68703.3|68683.3|68722.8|68702.8|68698.2|68678.2|731
1586365800000|2020-04-08 17:10:00|68704.4|68684.4|68698.5|68678.5|68716.5|68696.5|68697.1|68677.1|669
1586366100000|2020-04-08 17:15:00|68698.4|68678.4|68699.7|68679.7|68715.8|68695.8|68695.8|68675.8|640
1586366400000|2020-04-08 17:20:00|68699.6|68679.6|68710.8|68690.8|68725.3|68705.3|68692.6|68672.6|634
1586366700000|2020-04-08 17:25:00|68710.9|68690.9|68711.4|68691.4|68722.3|68702.3|68708.2|68688.2|610
1586367000000|2020-04-08 17:30:00|68712|68692|68712.8|68692.8|68718.2|68698.2|68702|68682|550
1586367300000|2020-04-08 17:35:00|68712.5|68692.5|68700.5|68680.5|68719.9|68699.9|68698.8|68678.8|598
1586367600000|2020-04-08 17:40:00|68700.3|68680.3|68694.6|68674.6|68702.1|68682.1|68689.7|68669.7|565
1586367900000|2020-04-08 17:45:00|68695.2|68675.2|68695.5|68675.5|68709.9|68689.9|68691.6|68671.6|554
1586368200000|2020-04-08 17:50:00|68696.4|68676.4|68704.4|68684.4|68705.1|68685.1|68685.2|68664.5|604
1586368500000|2020-04-08 17:55:00|68704.2|68684.2|68705.7|68672.7|68717.7|68697.5|68693.8|68670.8|647
1586368800000|2020-04-08 18:00:00|68713.6|68669.2|68708.9|68688.9|68730.2|68709|68688.5|68664.6|732
1586369100000|2020-04-08 18:05:00|68709.2|68689.2|68703|68683|68727.7|68707.7|68701.1|68681.1|677
1586369400000|2020-04-08 18:10:00|68702.6|68682.6|68711.6|68691.6|68712.2|68692.2|68695.1|68675.1|672
1586369700000|2020-04-08 18:15:00|68711.7|68691.7|68681.7|68661.7|68713.8|68693.8|68677.8|68657.8|772
1586370000000|2020-04-08 18:20:00|68681.3|68661.3|68683.6|68663.6|68693.2|68673.2|68676.2|68656.2|681
1586370300000|2020-04-08 18:25:00|68683.3|68663.3|68672.5|68652.3|68684.2|68664.2|68661|68640.4|565
1586370600000|2020-04-08 18:30:00|68672.2|68652.2|68669.1|68649.1|68682|68662|68663.9|68643.9|635
1586370900000|2020-04-08 18:35:00|68669.2|68649.2|68659.9|68639.9|68674.1|68654.1|68655.4|68635.4|533
1586371200000|2020-04-08 18:40:00|68660|68640|68659.8|68639.1|68679.1|68659.1|68655.9|68635.9|563
1586371500000|2020-04-08 18:45:00|68658.4|68638.4|68668.4|68648.4|68675.5|68655.4|68648.5|68628.2|629
1586371800000|2020-04-08 18:50:00|68666.3|68646.3|68685.9|68665.9|68685.9|68665.9|68654.5|68634.5|587
1586372100000|2020-04-08 18:55:00|68685.7|68665.7|68713.7|68693.7|68720.1|68700.1|68683.1|68663.1|734
1586372400000|2020-04-08 19:00:00|68713.1|68693.1|68687.4|68667.4|68715.1|68695.1|68683.8|68663.8|625
1586372700000|2020-04-08 19:05:00|68688|68668|68703.5|68683.5|68704.3|68684.3|68684.9|68663.9|546
1586373000000|2020-04-08 19:10:00|68705.8|68685.8|68701.2|68681.2|68725.4|68705.4|68696.1|68675.6|562
1586373300000|2020-04-08 19:15:00|68702|68679.9|68693.5|68673.5|68705.3|68685.3|68690.4|68669.2|483
1586373600000|2020-04-08 19:20:00|68693.4|68672.9|68703.1|68683.1|68704.8|68684.8|68689.7|68669|504
1586373900000|2020-04-08 19:25:00|68702.8|68682.8|68722.4|68702.4|68724|68704|68700.7|68679.5|522
1586374200000|2020-04-08 19:30:00|68722.5|68702.5|68729.1|68709.1|68729.1|68709.1|68717.7|68696.3|571
1586374500000|2020-04-08 19:35:00|68729.2|68709.2|68774|68754|68775.2|68754|68727.6|68706.9|683
1586374800000|2020-04-08 19:40:00|68774.2|68753.7|68767.8|68744.4|68777.6|68754.9|68762.2|68738.1|766
1586375100000|2020-04-08 19:45:00|68767.9|68744.5|68736.5|68715.6|68769.6|68749.6|68736.2|68715.3|691
1586375400000|2020-04-08 19:50:00|68736.7|68715.5|68766.5|68746.5|68768.6|68748.6|68726.5|68705.5|751
1586375700000|2020-04-08 19:55:00|68767.4|68747.4|68782.3|68762.3|68791.8|68771.8|68762.3|68742.3|840
1586376000000|2020-04-08 20:00:00|68782.7|68762.7|68768.9|68748.9|68796|68772.1|68767|68747|658
1586376300000|2020-04-08 20:05:00|68768.6|68748.6|68768.2|68748.2|68778.1|68758.1|68766.5|68746.5|399
1586376600000|2020-04-08 20:10:00|68767.7|68747.7|68764.7|68744.7|68772|68752|68754.3|68734.3|420
1586376900000|2020-04-08 20:15:00|68765.1|68745.1|68779.6|68759.6|68779.6|68759.6|68763.7|68743.7|353
1586377200000|2020-04-08 20:20:00|68778.4|68758.4|68776.8|68756.8|68788.2|68767.3|68775.1|68751.9|308
1586377500000|2020-04-08 20:25:00|68777.2|68756.7|68788.7|68760.2|68788.7|68761.4|68771.4|68750.1|346
1586377800000|2020-04-08 20:30:00|68788|68759.6|68790.2|68769|68821.4|68774.6|68785.4|68759.2|375
1586378100000|2020-04-08 20:35:00|68790.4|68769.6|68790.4|68769.9|68795.2|68774|68786.2|68764.4|270
1586378400000|2020-04-08 20:40:00|68794.5|68770|68782.8|68762.2|68796.2|68771.7|68776.9|68754.1|271
1586378700000|2020-04-08 20:45:00|68782.3|68761.8|68784|68762.9|68787.9|68767.7|68772.9|68749.6|350
1586379000000|2020-04-08 20:50:00|68785.1|68764.2|68770|68750|68791.8|68766.5|68762.1|68734.3|372
1586379300000|2020-04-08 20:55:00|68768|68748|68763.1|68713.5|68786.8|68751.3|68758.3|68713.5|367
1586379600000|2020-04-08 21:00:00|68761.7|68717.1|68769.7|68715.6|68776.6|68729.7|68758.2|68710.5|52
1586379900000|2020-04-08 21:05:00|68766.2|68720.6|68762.1|68693.1|68794.5|68725.5|68736.4|68667.4|129
1586380200000|2020-04-08 21:10:00|68762.2|68693.2|68769.7|68709.4|68785.3|68726.4|68745|68684.3|252
1586380500000|2020-04-08 21:15:00|68773.6|68704.6|68775|68724.3|68781.4|68735.9|68758.5|68704.6|227
1586380800000|2020-04-08 21:20:00|68773.1|68726.1|68763.9|68734.7|68781.2|68742.8|68755.7|68713.8|238
1586381100000|2020-04-08 21:25:00|68763.1|68734.8|68769.9|68731.7|68783.7|68740.6|68761.4|68725.7|160
1586381400000|2020-04-08 21:30:00|68769.2|68732.3|68765.7|68733.2|68776.7|68738.1|68759.1|68728.3|195
1586381700000|2020-04-08 21:35:00|68767.4|68731.4|68758.7|68732.3|68773.4|68738.1|68752.6|68725.4|142
1586382000000|2020-04-08 21:40:00|68759.6|68732.9|68759.6|68719.9|68768|68734.8|68749.4|68711.8|331
1586382300000|2020-04-08 21:45:00|68757.5|68720.5|68758.2|68723.6|68767.4|68727.2|68749|68716.7|252
1586382600000|2020-04-08 21:50:00|68749|68722.1|68759.8|68721.2|68770.8|68726.6|68748.9|68714.3|275
1586382900000|2020-04-08 21:55:00|68761.1|68720.5|68766.6|68721.6|68777.3|68740.8|68750.1|68714.5|309
1586383200000|2020-04-08 22:00:00|68767.4|68721.4|68767.4|68737.2|68789.4|68742.3|68757|68720.7|431
1586383500000|2020-04-08 22:05:00|68767.5|68737.5|68774.1|68749.4|68776.7|68751.9|68761.2|68732|349
1586383800000|2020-04-08 22:10:00|68771.5|68751.5|68769.3|68743.9|68783.7|68751.9|68764.8|68741|185
1586384100000|2020-04-08 22:15:00|68768.4|68743.7|68745.8|68717.4|68776.3|68751.2|68740.5|68715.4|383
1586384400000|2020-04-08 22:20:00|68744.6|68718.1|68743.1|68717.6|68757.9|68733.1|68738.5|68712.6|414
1586384700000|2020-04-08 22:25:00|68743|68717.4|68733.3|68713.3|68756.8|68723.3|68729.6|68708.3|462
1586385000000|2020-04-08 22:30:00|68733|68711.5|68743.3|68714.7|68749.4|68722.8|68731|68707.7|352
1586385300000|2020-04-08 22:35:00|68745.2|68713.8|68739.9|68714.3|68753.6|68724|68732.7|68707.9|300
1586385600000|2020-04-08 22:40:00|68740.8|68714.8|68741.6|68715.9|68751.4|68721.8|68732.1|68708.1|227
1586385900000|2020-04-08 22:45:00|68740.8|68716.6|68734.6|68714.6|68747.7|68721.8|68731.8|68708.6|224
1586386200000|2020-04-08 22:50:00|68733.3|68713.3|68751.7|68720.5|68755.2|68730.9|68733.3|68710.9|266
1586386500000|2020-04-08 22:55:00|68750.8|68720.7|68742.7|68722.7|68750.8|68726.4|68738.9|68713.7|248
1586386800000|2020-04-08 23:00:00|68744.1|68724.1|68750|68730|68755.5|68732|68740.3|68717.2|430
1586387100000|2020-04-08 23:05:00|68750.3|68730.3|68755.5|68726.9|68758.2|68734.1|68747.4|68723.5|332
1586387400000|2020-04-08 23:10:00|68755.8|68727|68740|68713.3|68755.8|68730.9|68733.9|68710.3|448
1586387700000|2020-04-08 23:15:00|68738.9|68713.4|68733.2|68709.7|68745|68722|68728.6|68708.6|422
1586388000000|2020-04-08 23:20:00|68732.1|68710.2|68740.4|68720.4|68746.7|68723.6|68729.3|68708.2|445
1586388300000|2020-04-08 23:25:00|68740.5|68720.5|68743.9|68721.1|68747.2|68723.4|68736.6|68716.3|347
1586388600000|2020-04-08 23:30:00|68742.9|68721.5|68736.3|68715.2|68744.2|68722.7|68730.3|68710.2|354
1586388900000|2020-04-08 23:35:00|68736.2|68714.9|68738.4|68715.7|68741.5|68719.3|68733.5|68712.1|302
1586389200000|2020-04-08 23:40:00|68736.9|68716.6|68746.3|68723|68747.1|68724.3|68731.8|68710.6|417
1586389500000|2020-04-08 23:45:00|68745.8|68723.7|68729.3|68709.3|68745.8|68723.7|68727.2|68707.2|384
1586389800000|2020-04-08 23:50:00|68728.8|68708.8|68724.7|68704.7|68733.2|68711.7|68722.2|68702.2|380
1586390100000|2020-04-08 23:55:00|68724.5|68704.5|68736.2|68715.7|68740.1|68717.3|68724.2|68704.2|369
1586390400000|2020-04-09 00:00:00|68736.1|68715.2|68737.2|68715.9|68739.7|68717.3|68729.9|68707.8|529
1586390700000|2020-04-09 00:05:00|68734.6|68714.6|68728.2|68705.6|68741.3|68718.3|68723.9|68702.4|477
1586391000000|2020-04-09 00:10:00|68727.6|68706|68732.9|68712.3|68748.7|68726.9|68727.4|68705.2|535
1586391300000|2020-04-09 00:15:00|68735.5|68713|68717.1|68697.1|68737|68713.5|68703.6|68682.3|615
1586391600000|2020-04-09 00:20:00|68717.8|68697.5|68725.3|68704.8|68727.3|68705.6|68710.5|68690.5|508
1586391900000|2020-04-09 00:25:00|68725.2|68704.7|68699.2|68678.5|68728.5|68708|68697.8|68676.9|512
1586392200000|2020-04-09 00:30:00|68700|68678.2|68688.4|68667.5|68712.8|68688|68685.1|68665.1|608
1586392500000|2020-04-09 00:35:00|68688.5|68666.9|68688.9|68668.9|68700.6|68674|68681.4|68659.5|570
1586392800000|2020-04-09 00:40:00|68689.3|68668.5|68670.6|68650.6|68691.6|68668.7|68667.8|68646|672
1586393100000|2020-04-09 00:45:00|68670.3|68650.3|68665.3|68645.3|68687.1|68662.8|68664.1|68643.5|622
1586393400000|2020-04-09 00:50:00|68665.4|68645.4|68644.8|68624.8|68672.3|68646.5|68608.3|68588.3|956
1586393700000|2020-04-09 00:55:00|68647.9|68627.9|68663.9|68641.8|68692.2|68668.6|68641.5|68620.3|857
1586394000000|2020-04-09 01:00:00|68664|68641.9|68638.8|68616.9|68675.8|68652.7|68627.5|68607.5|857
1586394300000|2020-04-09 01:05:00|68637.7|68617.1|68694.7|68673.2|68699.2|68676.3|68632.7|68612.7|794
1586394600000|2020-04-09 01:10:00|68694.6|68672.7|68692|68671.1|68700.7|68679|68682.1|68662.1|653
1586394900000|2020-04-09 01:15:00|68692.1|68671.2|68686.4|68666.4|68704.3|68682.2|68685.9|68665|670
1586395200000|2020-04-09 01:20:00|68686.1|68666.1|68693.1|68673.1|68704.2|68683.1|68685.4|68665.4|608
1586395500000|2020-04-09 01:25:00|68693.5|68673.5|68691|68671|68703.9|68681.6|68686|68665.6|542
1586395800000|2020-04-09 01:30:00|68690.3|68670.3|68725.2|68704.4|68729.7|68706.9|68690.2|68670.2|811
1586396100000|2020-04-09 01:35:00|68724.7|68704.7|68728.7|68708.7|68742.5|68720.3|68718.3|68698.3|736
1586396400000|2020-04-09 01:40:00|68728.6|68708.6|68749.3|68728.7|68759.1|68737.9|68722.8|68702.8|806
1586396700000|2020-04-09 01:45:00|68749.8|68728.8|68751.9|68731.9|68763.4|68741.6|68730.6|68710.6|700
1586397000000|2020-04-09 01:50:00|68752|68732|68734.6|68714.6|68756.8|68735.7|68728.4|68708.4|604
1586397300000|2020-04-09 01:55:00|68735.3|68715.3|68743|68721.7|68743.2|68722.3|68716.5|68696.5|676
1586397600000|2020-04-09 02:00:00|68743.8|68721.3|68761.3|68741.3|68763.8|68743.7|68732.2|68712.2|659
1586397900000|2020-04-09 02:05:00|68761.7|68741.7|68769.1|68748.1|68771.6|68750.9|68752.5|68732.5|592
1586398200000|2020-04-09 02:10:00|68767.5|68747.5|68752.6|68731.5|68769.6|68749.1|68751.1|68731.1|576
1586398500000|2020-04-09 02:15:00|68751.4|68730.7|68747.1|68727.1|68757.9|68736.4|68733|68713|537
1586398800000|2020-04-09 02:20:00|68746.5|68726.5|68745.7|68725.7|68762.3|68739.5|68736.3|68716.3|585
1586399100000|2020-04-09 02:25:00|68746.8|68726.8|68742.9|68722.9|68762.6|68738.3|68742.9|68722.3|439
1586399400000|2020-04-09 02:30:00|68743.1|68723.1|68741.7|68721.1|68753.9|68731.4|68739.2|68718.5|505
1586399700000|2020-04-09 02:35:00|68743.4|68721.5|68752.5|68732.5|68757.5|68732.6|68731.1|68709.9|580
1586400000000|2020-04-09 02:40:00|68752.9|68732.4|68766.6|68744.6|68769.2|68749.1|68738.3|68718.3|676
1586400300000|2020-04-09 02:45:00|68768.8|68747|68750.4|68728.1|68779|68757.7|68745.7|68725.7|684
1586400600000|2020-04-09 02:50:00|68749|68727.2|68737.9|68717.9|68756.7|68733.9|68733.3|68713.3|601
1586400900000|2020-04-09 02:55:00|68737.2|68717.2|68724.1|68704.1|68738.1|68717.7|68722.4|68701.4|535
1586401200000|2020-04-09 03:00:00|68723.1|68703.1|68757.9|68735.8|68758.3|68737.1|68722.9|68702.9|465
1586401500000|2020-04-09 03:05:00|68756.4|68736.4|68739.5|68719.5|68757.6|68737.3|68737|68715.9|465
1586401800000|2020-04-09 03:10:00|68739.6|68719.6|68739.4|68717.7|68745.6|68722.7|68730.6|68710|414
1586402100000|2020-04-09 03:15:00|68739.5|68716.4|68727.4|68707.1|68740.8|68717.7|68726|68706|400
1586402400000|2020-04-09 03:20:00|68727.6|68704.2|68703|68680.7|68729.6|68706.7|68700.9|68679.7|469
1586402700000|2020-04-09 03:25:00|68702.5|68681.1|68690|68670|68704.3|68682.7|68683.8|68662.3|666
1586403000000|2020-04-09 03:30:00|68689.8|68669.8|68701.2|68680.7|68714.7|68691.1|68688.6|68668.6|641
1586403300000|2020-04-09 03:35:00|68700.5|68680.5|68695.3|68675.3|68708.3|68686|68692.1|68672.1|475
1586403600000|2020-04-09 03:40:00|68695.4|68675.4|68687|68666.6|68700.2|68679.1|68684.8|68662.7|500
1586403900000|2020-04-09 03:45:00|68689.5|68667|68689|68669|68700.6|68678.4|68674.2|68651.7|574
1586404200000|2020-04-09 03:50:00|68688.4|68666.9|68687.5|68667.5|68698.5|68676.9|68676.6|68656.6|554
1586404500000|2020-04-09 03:55:00|68687.3|68667.3|68692.6|68672.6|68698|68677.6|68683.3|68663.3|530
1586404800000|2020-04-09 04:00:00|68692|68672|68679.4|68659.2|68696.5|68676.5|68676.1|68656.1|486
1586405100000|2020-04-09 04:05:00|68679.8|68659|68679.8|68659.8|68693.7|68669.3|68674.2|68654|496
1586405400000|2020-04-09 04:10:00|68680|68660|68688.2|68667.8|68689.5|68668.3|68680|68660|438
1586405700000|2020-04-09 04:15:00|68689|68668|68697.8|68675.7|68701.2|68680.8|68685.5|68665.5|431
1586406000000|2020-04-09 04:20:00|68696.5|68676|68697.4|68677.4|68705|68684.5|68690.1|68670.1|428
1586406300000|2020-04-09 04:25:00|68698.5|68676|68692|68671.9|68704.7|68679.9|68690.4|68668.9|350
1586406600000|2020-04-09 04:30:00|68692.1|68671.7|68671.7|68651.7|68698.1|68673.3|68666.9|68646.7|564
1586406900000|2020-04-09 04:35:00|68671.4|68651.4|68682.2|68660.4|68683.6|68662.4|68665.7|68645.7|475
1586407200000|2020-04-09 04:40:00|68680.5|68660.5|68693.1|68673.1|68703.1|68679.7|68677.5|68657.5|480
1586407500000|2020-04-09 04:45:00|68693|68673|68713.8|68689.3|68713.8|68692.3|68693|68672.1|512
1586407800000|2020-04-09 04:50:00|68711.7|68689.7|68719.9|68699.9|68726.2|68700|68708.5|68688.5|476
1586408100000|2020-04-09 04:55:00|68717.9|68697.9|68703.2|68683.2|68721.5|68699.7|68696.5|68675.7|624
1586408400000|2020-04-09 05:00:00|68702.6|68682.6|68715.6|68695.6|68720.8|68700.8|68697.2|68676.1|592
1586408700000|2020-04-09 05:05:00|68715.7|68695.7|68711.6|68691.6|68716.4|68696.4|68703.6|68683.6|554
1586409000000|2020-04-09 05:10:00|68711.5|68691.5|68717.1|68697.1|68721.2|68700.8|68698.9|68678.9|540
1586409300000|2020-04-09 05:15:00|68717.3|68697.3|68713.2|68693.2|68720.1|68700.1|68700.5|68680.5|616
1586409600000|2020-04-09 05:20:00|68713.4|68693.4|68708.9|68688.9|68722.5|68702.5|68708.3|68688.3|519
1586409900000|2020-04-09 05:25:00|68708.6|68688.6|68714.4|68694.4|68715.4|68696.3|68698.7|68678.7|476
1586410200000|2020-04-09 05:30:00|68714.1|68694.1|68705.4|68685.4|68720.3|68700.3|68704.6|68684.6|546
1586410500000|2020-04-09 05:35:00|68705.5|68685.5|68700.1|68680.1|68712.4|68692.8|68698.5|68678.5|452
1586410800000|2020-04-09 05:40:00|68702.2|68682.2|68716|68696|68725.4|68705.1|68700.9|68680.9|540
1586411100000|2020-04-09 05:45:00|68716.1|68696.1|68739.5|68719.5|68743.5|68723.5|68714.4|68694.4|519
1586411400000|2020-04-09 05:50:00|68739.7|68719.7|68755.4|68735.4|68755.5|68735.5|68739.1|68719.1|604
1586411700000|2020-04-09 05:55:00|68757.8|68737.8|68767.6|68747.6|68771.5|68751.5|68748.8|68728.8|645
1586412000000|2020-04-09 06:00:00|68769.3|68746.5|68776.9|68756.9|68777.8|68757.8|68751.3|68731.3|824
1586412300000|2020-04-09 06:05:00|68776.8|68756.8|68833.5|68813.5|68851.1|68831.1|68772.8|68752.8|837
1586412600000|2020-04-09 06:10:00|68832.9|68812.9|68827.3|68807.3|68848.1|68828.1|68807|68787|884
1586412900000|2020-04-09 06:15:00|68827.5|68807.5|68842.5|68822.5|68859.6|68839.6|68820.4|68800.4|854
1586413200000|2020-04-09 06:20:00|68842.3|68822.3|68834.4|68814.4|68856.9|68836.9|68831.5|68811.5|812
1586413500000|2020-04-09 06:25:00|68834.2|68814.2|68808.5|68788.5|68846.4|68826.4|68796.6|68776.6|930
1586413800000|2020-04-09 06:30:00|68808.3|68788.3|68800.6|68780.6|68818.3|68798.3|68797|68777|735
1586414100000|2020-04-09 06:35:00|68800.2|68780.2|68806.5|68786.5|68815.3|68795.3|68767.5|68747.5|735
1586414400000|2020-04-09 06:40:00|68806.3|68786.3|68828|68808|68828.1|68808.1|68803.8|68783.8|739
1586414700000|2020-04-09 06:45:00|68827.6|68807.6|68769.9|68749.9|68828.7|68808.7|68768.2|68748.2|843
1586415000000|2020-04-09 06:50:00|68769.3|68749.3|68754|68734|68773.6|68753.6|68753.5|68733.5|739
1586415300000|2020-04-09 06:55:00|68750.2|68730.2|68740.4|68720.4|68762|68742|68737.9|68717.9|820
1586415600000|2020-04-09 07:00:00|68738.2|68718.2|68721.8|68701.8|68753.1|68733.1|68697.2|68677.2|963
1586415900000|2020-04-09 07:05:00|68722.1|68702.1|68717.9|68697.9|68746|68726|68715.5|68695.5|848
1586416200000|2020-04-09 07:10:00|68716.5|68696.5|68678.5|68658.5|68717.3|68697.3|68678.5|68658.5|929
1586416500000|2020-04-09 07:15:00|68678.7|68658.7|68699.8|68679.8|68713.4|68693.4|68678.5|68658.5|826
1586416800000|2020-04-09 07:20:00|68700.1|68680.1|68693.1|68673.1|68701.9|68681.9|68678.5|68658.5|791
1586417100000|2020-04-09 07:25:00|68697.1|68677.1|68685.2|68665.2|68698.8|68678.8|68670.2|68650.2|794
1586417400000|2020-04-09 07:30:00|68684.9|68664.9|68700.5|68680.5|68704|68684|68684.6|68664.6|861
1586417700000|2020-04-09 07:35:00|68700.6|68680.6|68705.7|68685.7|68717.5|68697.5|68676.9|68656.9|840
1586418000000|2020-04-09 07:40:00|68705.6|68685.6|68653.7|68633.7|68716.6|68696.6|68651.3|68631.3|860
1586418300000|2020-04-09 07:45:00|68653.9|68633.9|68650.7|68630.7|68674.1|68654.1|68648.7|68628.7|798
1586418600000|2020-04-09 07:50:00|68652.6|68632.6|68618.7|68598.7|68658.7|68638.7|68598.5|68578.5|849
1586418900000|2020-04-09 07:55:00|68618.6|68598.6|68638.9|68618.9|68660.5|68640.5|68617.1|68597.1|829
1586419200000|2020-04-09 08:00:00|68639|68619|68632.1|68612.1|68649.3|68629.3|68620.9|68600.9|848
1586419500000|2020-04-09 08:05:00|68632|68612|68664.5|68644.5|68665.5|68645.5|68629.5|68609.5|758
1586419800000|2020-04-09 08:10:00|68663.8|68643.8|68665.7|68645.7|68687.6|68667.6|68655.6|68635.6|792
1586420100000|2020-04-09 08:15:00|68667|68647|68683.3|68663.3|68690.9|68670.9|68664.7|68644.7|730
1586420400000|2020-04-09 08:20:00|68684.4|68664.4|68662.2|68642.2|68691.7|68671.7|68658.6|68638.6|706
1586420700000|2020-04-09 08:25:00|68662.1|68642.1|68669.6|68649.6|68671.4|68651.4|68643.1|68623.1|767
1586421000000|2020-04-09 08:30:00|68670|68650|68654.7|68634.7|68678.4|68658.4|68644.8|68624.8|756
1586421300000|2020-04-09 08:35:00|68655.1|68635.1|68650.8|68630.8|68666.6|68646.6|68640.2|68620.2|715
1586421600000|2020-04-09 08:40:00|68650.9|68630.9|68671.5|68651.5|68679|68659|68647|68627|692
1586421900000|2020-04-09 08:45:00|68671.1|68651.1|68667.1|68647.1|68681.3|68661.3|68663.4|68643.4|737
1586422200000|2020-04-09 08:50:00|68666.7|68646.7|68676|68656|68681.6|68661.6|68654.9|68634.9|752
1586422500000|2020-04-09 08:55:00|68675.2|68655.2|68683.5|68663.5|68691.4|68671.4|68664.6|68644.6|758
1586422800000|2020-04-09 09:00:00|68683.6|68663.6|68677.8|68657.8|68694.3|68674.3|68665.1|68645.1|786
1586423100000|2020-04-09 09:05:00|68677.1|68657.1|68687|68667|68695.5|68675.5|68669|68649|748
1586423400000|2020-04-09 09:10:00|68685.2|68665.2|68686.1|68666.1|68702.9|68682.9|68683.7|68663.7|744
1586423700000|2020-04-09 09:15:00|68686.9|68666.9|68674.5|68654.5|68690.8|68670.8|68667.9|68647.9|705
1586424000000|2020-04-09 09:20:00|68674.6|68654.6|68662.9|68642.9|68679.3|68659.3|68640.5|68620.5|729
1586424300000|2020-04-09 09:25:00|68663.4|68643.4|68658.8|68638.8|68675.3|68655.3|68649.4|68629.4|749
1586424600000|2020-04-09 09:30:00|68658.6|68638.6|68659.5|68639.5|68670|68650|68651.7|68631.7|642
1586424900000|2020-04-09 09:35:00|68656.2|68636.2|68631|68611|68662.8|68642.8|68627.7|68607.7|731
1586425200000|2020-04-09 09:40:00|68631.2|68611.2|68639.1|68619.1|68648|68628|68612.5|68592.5|808
1586425500000|2020-04-09 09:45:00|68639.5|68618.5|68627.8|68607.8|68656.2|68636.2|68626.1|68606.1|898
1586425800000|2020-04-09 09:50:00|68627.9|68607.9|68625|68605|68635.9|68615.9|68596.8|68576.8|786
1586426100000|2020-04-09 09:55:00|68625.8|68605.8|68584|68564|68626.8|68606.8|68575.5|68555.5|853
1586426400000|2020-04-09 10:00:00|68584.1|68564.1|68613.4|68593.4|68619.3|68599.3|68584|68564|906
1586426700000|2020-04-09 10:05:00|68613|68593|68633.7|68613.7|68645.2|68625.2|68611.3|68591.3|894
1586427000000|2020-04-09 10:10:00|68633.8|68613.8|68614.7|68594.7|68641.1|68621.1|68612|68592|814
1586427300000|2020-04-09 10:15:00|68614.6|68594.6|68591.5|68571.5|68624.2|68604.2|68568.7|68548.7|907
1586427600000|2020-04-09 10:20:00|68591.3|68571.3|68617.2|68597.2|68619.8|68599.8|68588.4|68568.4|821
1586427900000|2020-04-09 10:25:00|68616.7|68596.7|68627.6|68607.6|68640.4|68620.4|68609.6|68589.6|856
1586428200000|2020-04-09 10:30:00|68627.9|68607.9|68641.1|68621.1|68658.7|68638.7|68627|68607|852
1586428500000|2020-04-09 10:35:00|68641|68621|68682|68662|68686.4|68666.4|68631|68611|845
1586428800000|2020-04-09 10:40:00|68682.4|68662.4|68721.8|68701.8|68723.4|68703.4|68681.9|68661.9|923
1586429100000|2020-04-09 10:45:00|68721.6|68701.6|68708.6|68688.6|68726.6|68706.6|68708.3|68688.3|801
1586429400000|2020-04-09 10:50:00|68708.8|68688.8|68765.2|68745.2|68765.8|68745.8|68697.4|68679.8|817
1586429700000|2020-04-09 10:55:00|68761|68741|68760.7|68740.7|68790|68770|68746.3|68726.3|975
1586430000000|2020-04-09 11:00:00|68759.9|68739.9|68750.3|68730.3|68762|68742|68729.2|68709.2|839
1586430300000|2020-04-09 11:05:00|68750.2|68730.2|68758.8|68738.8|68769.8|68749.8|68732.7|68712.7|819
1586430600000|2020-04-09 11:10:00|68756.8|68736.8|68745.6|68725.6|68769|68749|68739.1|68719.1|761
1586430900000|2020-04-09 11:15:00|68745.4|68725.4|68764.1|68744.1|68774.8|68754.8|68743.1|68723.1|692
1586431200000|2020-04-09 11:20:00|68764.2|68744.2|68767.9|68747.9|68771.5|68751.5|68739.8|68719.8|788
1586431500000|2020-04-09 11:25:00|68767.6|68747.6|68795|68775|68800.5|68780.5|68763.3|68743.3|812
1586431800000|2020-04-09 11:30:00|68794.4|68774.4|68771.3|68751.3|68794.4|68774.4|68763.6|68743.6|813
1586432100000|2020-04-09 11:35:00|68771.2|68751.2|68800.8|68780.8|68814.4|68794.4|68764.5|68744.5|893
1586432400000|2020-04-09 11:40:00|68800.2|68780.2|68818|68798|68821.2|68801.2|68799.7|68779.7|799
1586432700000|2020-04-09 11:45:00|68817.9|68797.9|68779.8|68759.8|68818.4|68798.4|68779|68759|821
1586433000000|2020-04-09 11:50:00|68779.7|68759.7|68759.7|68739.7|68780.6|68760.6|68748.1|68728.1|854
1586433300000|2020-04-09 11:55:00|68760.3|68740.3|68766|68746|68769|68749|68745.1|68725.1|853
1586433600000|2020-04-09 12:00:00|68767.7|68747.7|68746.5|68726.5|68767.7|68747.7|68745.1|68725.1|766
1586433900000|2020-04-09 12:05:00|68747.3|68727.3|68741|68721|68754.2|68734.2|68735.7|68715.7|686
1586434200000|2020-04-09 12:10:00|68740.9|68720.9|68709.5|68689.5|68741.8|68721.8|68707.6|68687.6|799
1586434500000|2020-04-09 12:15:00|68709.8|68689.8|68695.4|68675.4|68713|68693|68660.9|68640.9|901
1586434800000|2020-04-09 12:20:00|68697.3|68677.3|68680.7|68660.7|68699.2|68679.2|68661.5|68641.5|832
1586435100000|2020-04-09 12:25:00|68680.6|68660.6|68676.9|68614.6|68688.7|68668.9|68664|68614.6|744
1586435400000|2020-04-09 12:30:00|68682.6|68623.9|68624.6|68604.6|68684.3|68660.3|68612.4|68591.5|1068
1586435700000|2020-04-09 12:35:00|68624.4|68604.4|68641.5|68621.5|68657.4|68637.4|68611.4|68591.4|1035
1586436000000|2020-04-09 12:40:00|68642.3|68622.3|68624.9|68604.9|68647.3|68627.3|68618.8|68598.8|999
1586436300000|2020-04-09 12:45:00|68625.1|68605.1|68582.6|68562.6|68630|68610|68564.7|68544.7|923
1586436600000|2020-04-09 12:50:00|68581.5|68561.5|68531.7|68511.7|68586.9|68566.9|68503.7|68483.7|1043
1586436900000|2020-04-09 12:55:00|68532.2|68512.2|68464.3|68444.3|68535.2|68515.2|68424.8|68404.8|1045
1586437200000|2020-04-09 13:00:00|68462.6|68442.6|68501.3|68481.3|68515.8|68495.8|68431.6|68411.6|985
1586437500000|2020-04-09 13:05:00|68502|68482|68451.4|68431.4|68503.4|68483.4|68435.5|68415.5|997
1586437800000|2020-04-09 13:10:00|68451.5|68431.5|68376.5|68356.5|68451.8|68431.8|68360.7|68340.7|1037
1586438100000|2020-04-09 13:15:00|68376.6|68356.6|68390.3|68370.3|68413.5|68393.5|68374.1|68354.1|952
1586438400000|2020-04-09 13:20:00|68390.6|68370.6|68270.2|68250.2|68390.6|68370.6|68254.8|68234.4|1048
1586438700000|2020-04-09 13:25:00|68272.4|68252.4|68235.5|68215.5|68274.3|68254.3|68228.8|68208.8|1024
1586439000000|2020-04-09 13:30:00|68236.9|68216.9|68318.8|68298.8|68336.3|68316.3|68236.9|68216.9|1036
1586439300000|2020-04-09 13:35:00|68318.1|68298.1|68295.2|68275.2|68328.2|68308.2|68271.8|68251.8|996
1586439600000|2020-04-09 13:40:00|68292.6|68272.6|68255.6|68235.6|68306.2|68286.2|68255|68235|1003
1586439900000|2020-04-09 13:45:00|68255.2|68235.2|68301.2|68281.2|68317.8|68297.8|68255.2|68235.2|976
1586440200000|2020-04-09 13:50:00|68301.1|68281.1|68304.6|68284.6|68328.4|68308.4|68291.2|68271.2|906
1586440500000|2020-04-09 13:55:00|68304.5|68284.5|68303.6|68283.6|68347.8|68327.8|68299.2|68279.2|974
1586440800000|2020-04-09 14:00:00|68304.3|68284.3|68361.5|68341.5|68363.1|68343.1|68286.9|68266.9|995
1586441100000|2020-04-09 14:05:00|68362.1|68342.1|68388.5|68368.5|68405.2|68385.2|68362.1|68342.1|1012
1586441400000|2020-04-09 14:10:00|68387.5|68367.5|68311.9|68291.9|68388.7|68368.7|68298.3|68278.3|964
1586441700000|2020-04-09 14:15:00|68312|68292|68340.2|68320.2|68340.2|68320.2|68302.1|68282.1|871
1586442000000|2020-04-09 14:20:00|68340.7|68320.7|68371|68351|68372.7|68352.7|68321.8|68301.8|945
1586442300000|2020-04-09 14:25:00|68370.9|68350.9|68325.9|68305.9|68370.9|68350.9|68306.5|68286.5|962
1586442600000|2020-04-09 14:30:00|68323.6|68303.6|68342.2|68322.2|68342.7|68322.7|68308.1|68288.1|946
1586442900000|2020-04-09 14:35:00|68343|68323|68378.6|68358.6|68395.3|68375.3|68336.5|68316.5|941
1586443200000|2020-04-09 14:40:00|68378.1|68358.1|68358.5|68338.5|68389|68369|68346.4|68326.4|907
1586443500000|2020-04-09 14:45:00|68357|68337|68316.5|68296.5|68382.5|68362.5|68315.8|68295.8|946
1586443800000|2020-04-09 14:50:00|68316.3|68296.3|68368|68348|68384.9|68364.9|68312|68292|928
1586444100000|2020-04-09 14:55:00|68371.5|68351.5|68268.2|68248.2|68375.7|68355.7|68219.8|68199.8|1085
1586444400000|2020-04-09 15:00:00|68267.3|68247.3|68314.2|68294.2|68320.4|68300.4|68266.1|68246.9|1042
1586444700000|2020-04-09 15:05:00|68314.3|68294.3|68302.3|68282.3|68334.7|68314.7|68282.5|68262.5|928
1586445000000|2020-04-09 15:10:00|68302.4|68282.4|68230.4|68210.4|68303.6|68283.6|68229.8|68209.8|967
1586445300000|2020-04-09 15:15:00|68232.5|68212.5|68250.7|68230.7|68252.9|68232.9|68211.5|68191.5|960
1586445600000|2020-04-09 15:20:00|68246.1|68226.1|68278.9|68258.9|68283.2|68263.2|68218.5|68198.5|898
1586445900000|2020-04-09 15:25:00|68279.2|68259.2|68283.2|68263.2|68287.2|68267.2|68257.3|68237.3|856
1586446200000|2020-04-09 15:30:00|68286.7|68266.7|68307|68287|68325.8|68305.8|68286.3|68266.3|881
1586446500000|2020-04-09 15:35:00|68306.7|68286.7|68322.5|68302.5|68333|68313|68293.9|68273.9|849
1586446800000|2020-04-09 15:40:00|68321.1|68301.1|68294.1|68274.1|68321.3|68301.3|68280.6|68260.6|818
1586447100000|2020-04-09 15:45:00|68293.8|68273.8|68252.1|68232.1|68293.8|68273.8|68249.2|68229.2|862
1586447400000|2020-04-09 15:50:00|68251.5|68231.5|68268.3|68248.3|68274.5|68254.5|68250|68230|761
1586447700000|2020-04-09 15:55:00|68270.4|68250.4|68305.6|68285.6|68312.7|68292.7|68267.6|68247.6|819
1586448000000|2020-04-09 16:00:00|68305|68285|68288.5|68268.5|68330.8|68310.8|68287.3|68267.3|843
1586448300000|2020-04-09 16:05:00|68288.4|68268.4|68304.8|68284.8|68322.1|68302.1|68265.7|68245.7|817
1586448600000|2020-04-09 16:10:00|68304.9|68284.9|68332.4|68312.4|68351.6|68331.6|68304.7|68284.7|823
1586448900000|2020-04-09 16:15:00|68332.7|68312.7|68305.9|68285.9|68344|68324|68302.8|68282.8|741
1586449200000|2020-04-09 16:20:00|68306.1|68286.1|68314|68294|68321.2|68301.2|68284.9|68264.9|793
1586449500000|2020-04-09 16:25:00|68313.7|68293.7|68325.5|68305.5|68327.5|68307.5|68303.4|68283.4|760
1586449800000|2020-04-09 16:30:00|68325.6|68305.6|68317|68297|68339.3|68319.3|68311.2|68291.2|741
1586450100000|2020-04-09 16:35:00|68316.7|68296.7|68323.2|68303.2|68336.6|68316.6|68315.7|68295.7|683
1586450400000|2020-04-09 16:40:00|68323.3|68303.3|68324.7|68304.7|68338.1|68318.1|68321.5|68301.5|646
1586450700000|2020-04-09 16:45:00|68324.9|68304.9|68316.8|68296.8|68332.9|68312.9|68309.1|68289.1|625
1586451000000|2020-04-09 16:50:00|68316.9|68296.9|68298.7|68278.7|68327.5|68307.5|68291.8|68271.8|711
1586451300000|2020-04-09 16:55:00|68298.4|68278.4|68270.1|68250.1|68300.5|68280.5|68251.6|68231.6|858
1586451600000|2020-04-09 17:00:00|68269.3|68249.3|68281.9|68261.9|68287|68265.9|68264.1|68241.7|809
1586451900000|2020-04-09 17:05:00|68281.8|68261.8|68295.8|68275.8|68303.9|68283.9|68281.7|68261.7|746
1586452200000|2020-04-09 17:10:00|68295.3|68275.3|68253.8|68233.8|68299.7|68279.7|68253.7|68233.7|735
1586452500000|2020-04-09 17:15:00|68254|68234|68249.3|68229.3|68264.6|68244.6|68243.2|68223.2|742
1586452800000|2020-04-09 17:20:00|68249.5|68229.5|68262.9|68242.9|68263.3|68243.3|68244.8|68224.8|719
1586453100000|2020-04-09 17:25:00|68262.4|68242.4|68232.1|68212.1|68265.1|68245.1|68217.2|68197.2|708
1586453400000|2020-04-09 17:30:00|68232.2|68212.2|68215.6|68195.6|68236.7|68216.7|68176.2|68156.2|954
1586453700000|2020-04-09 17:35:00|68215.8|68195.8|68179|68159|68220.4|68200.4|68162.6|68142.4|875
1586454000000|2020-04-09 17:40:00|68178.9|68158.9|68194.4|68174.4|68201.4|68181.4|68173.5|68153.5|734
1586454300000|2020-04-09 17:45:00|68194.6|68174.6|68230.6|68210.6|68235.4|68215.4|68193.2|68173.2|773
1586454600000|2020-04-09 17:50:00|68231|68211|68229.5|68209.5|68249.7|68229.7|68227.1|68207.1|756
1586454900000|2020-04-09 17:55:00|68229.4|68209.4|68205.3|68185.3|68245.3|68225.3|68201.1|68180.2|860
1586455200000|2020-04-09 18:00:00|68205.4|68185.4|68271.6|68251.6|68272.8|68252.8|68203.8|68183.8|931
1586455500000|2020-04-09 18:05:00|68271.8|68251.1|68309.5|68289.1|68319.6|68299.6|68263.8|68242.7|968
1586455800000|2020-04-09 18:10:00|68310.1|68289|68253.8|68232.9|68310.6|68289.6|68247.1|68226.4|895
1586456100000|2020-04-09 18:15:00|68254.1|68233.8|68247.2|68226.8|68277.5|68254.9|68240.3|68218.9|982
1586456400000|2020-04-09 18:20:00|68249.8|68229.8|68238.7|68218.7|68270.8|68249.5|68235.8|68215.3|935
1586456700000|2020-04-09 18:25:00|68238.8|68218.8|68223.5|68202.1|68245.2|68225.2|68195|68174.8|959
1586457000000|2020-04-09 18:30:00|68225.1|68204.4|68249.3|68229.3|68257.6|68236.4|68208.8|68188.7|880
1586457300000|2020-04-09 18:35:00|68249.8|68229.6|68269.3|68249|68276.1|68255.2|68237|68216.7|912
1586457600000|2020-04-09 18:40:00|68270.6|68249.5|68293|68271.4|68301.8|68281.6|68270.2|68249.5|835
1586457900000|2020-04-09 18:45:00|68290.3|68270.3|68310.2|68290.2|68313.5|68292|68286.2|68265.1|826
1586458200000|2020-04-09 18:50:00|68310|68290|68330.5|68310.5|68330.5|68310.5|68295.2|68275.2|845
1586458500000|2020-04-09 18:55:00|68330.7|68310.1|68345.7|68325.3|68359.6|68339.1|68315.5|68294.7|965
1586458800000|2020-04-09 19:00:00|68346|68326|68341.7|68321|68349|68327.5|68325.6|68303.8|918
1586459100000|2020-04-09 19:05:00|68341.6|68321.1|68341.7|68319.4|68356.4|68335.8|68335.3|68314.8|778
1586459400000|2020-04-09 19:10:00|68340.6|68320.3|68332.9|68311.3|68348.8|68328.6|68330.6|68309.2|848
1586459700000|2020-04-09 19:15:00|68332.2|68311.1|68309.5|68288.8|68332.8|68311.6|68303.6|68283|842
1586460000000|2020-04-09 19:20:00|68309.6|68288.7|68335.9|68315.5|68351.7|68330.9|68309.5|68288.7|827
1586460300000|2020-04-09 19:25:00|68336.2|68315.1|68318.9|68298.9|68344.6|68323.8|68318.7|68298.7|827
1586460600000|2020-04-09 19:30:00|68318.8|68297.7|68315|68295|68331.5|68311.5|68307.9|68287.4|816
1586460900000|2020-04-09 19:35:00|68314.4|68294.4|68336.7|68316.7|68343.1|68322.9|68314.4|68294.4|698
1586461200000|2020-04-09 19:40:00|68337|68317|68315.4|68295.4|68339.6|68319.6|68301.1|68279.8|836
1586461500000|2020-04-09 19:45:00|68314.6|68293.6|68323.6|68303.6|68336.4|68313.4|68301.6|68281.3|860
1586461800000|2020-04-09 19:50:00|68323.7|68303.7|68305.9|68284.8|68323.7|68303.7|68303.2|68282.5|836
1586462100000|2020-04-09 19:55:00|68305.7|68285|68254.1|68234.1|68306.8|68285.6|68250|68230|961
1586462400000|2020-04-09 20:00:00|68254.4|68234.4|68274.5|68254.5|68275|68255|68237.7|68217.7|826
1586462700000|2020-04-09 20:05:00|68274.6|68254.6|68258.9|68238.6|68279|68259|68257.9|68237.1|458
1586463000000|2020-04-09 20:10:00|68259.1|68238.5|68276.5|68256.5|68278.3|68258.3|68250.1|68230.1|508
1586463300000|2020-04-09 20:15:00|68274.7|68254.7|68302.3|68282.3|68310.9|68290.6|68272.4|68252.4|526
1586463600000|2020-04-09 20:20:00|68301.7|68281.7|68297.1|68277.1|68305.6|68285.6|68293.4|68273.4|390
1586463900000|2020-04-09 20:25:00|68297.2|68277.2|68284.2|68264.2|68297.6|68277.6|68281.2|68261.2|459
1586464200000|2020-04-09 20:30:00|68284.4|68264.4|68329.5|68309.5|68334.8|68312.2|68283|68262.2|577
1586464500000|2020-04-09 20:35:00|68329.6|68309.1|68321.5|68301.5|68338.1|68316.1|68310.6|68285.8|646
1586464800000|2020-04-09 20:40:00|68320.6|68298.8|68302.8|68279.7|68320.6|68299.3|68302.2|68279.6|647
1586465100000|2020-04-09 20:45:00|68302.5|68280.2|68283|68259.9|68308.8|68286.4|68276.1|68254.5|730
1586465400000|2020-04-09 20:50:00|68283.8|68262.5|68279.9|68257.8|68289.8|68268.5|68278.8|68257.1|488
1586465700000|2020-04-09 20:55:00|68281.1|68257.6|68307.3|68274.3|68323.5|68289.2|68280.9|68257.6|546
1586466000000|2020-04-09 21:00:00|68307.2|68274.2|68308.8|68278.1|68316|68280.7|68306.2|68267.8|71
1586466300000|2020-04-09 21:05:00|68309.2|68278|68308.4|68240.3|68318.4|68284.9|68298|68235.1|170
1586466600000|2020-04-09 21:10:00|68307.3|68238.3|68302.6|68255.9|68316.9|68266.4|68293.2|68237.7|126
1586466900000|2020-04-09 21:15:00|68300.5|68258.9|68304.6|68250.6|68323.2|68264.4|68292.9|68242.9|128
1586467200000|2020-04-09 21:20:00|68302.7|68250.4|68317.5|68257.2|68336.9|68290.2|68301.2|68235.7|419
1586467500000|2020-04-09 21:25:00|68316.9|68259.2|68330|68261|68335.4|68282.3|68307.7|68248.6|140
1586467800000|2020-04-09 21:30:00|68335.7|68266.7|68360.7|68291.7|68374.5|68305.5|68324.3|68255.3|413
1586468100000|2020-04-09 21:35:00|68361|68292|68348.1|68279.1|68368.5|68299.5|68344.8|68275.8|271
1586468400000|2020-04-09 21:40:00|68349.1|68280.1|68353.8|68284.8|68364.3|68295.3|68343.6|68274.6|291
1586468700000|2020-04-09 21:45:00|68353.3|68284.3|68339.2|68270.2|68357.5|68288.5|68314.5|68250.3|360
1586469000000|2020-04-09 21:50:00|68337.3|68268.3|68337.2|68268.2|68342.5|68273.5|68331.1|68262.1|244
1586469300000|2020-04-09 21:55:00|68336.8|68267.8|68338.1|68269.1|68347.1|68278.1|68323.2|68254.2|270
1586469600000|2020-04-09 22:00:00|68333.8|68264.8|68348.3|68279.3|68351.8|68294.5|68331.6|68262.6|348
1586469900000|2020-04-09 22:05:00|68347.3|68278.3|68337.8|68268.8|68357|68288|68336.1|68267.1|325
1586470200000|2020-04-09 22:10:00|68340|68271|68354.9|68285.9|68364.7|68295.7|68335.2|68266.2|359
1586470500000|2020-04-09 22:15:00|68355.6|68286.6|68346.5|68277.5|68356.5|68287.5|68324.8|68263.6|254
1586470800000|2020-04-09 22:20:00|68338.9|68269.9|68335.4|68266.4|68350.7|68281.7|68325.6|68256.6|225
1586471100000|2020-04-09 22:25:00|68340.5|68271.5|68330.6|68261.6|68347.5|68278.5|68325.5|68258|212
1586471400000|2020-04-09 22:30:00|68329.7|68260.7|68341|68272|68353.4|68284.4|68325.8|68256.8|399
1586471700000|2020-04-09 22:35:00|68341.2|68272.2|68341.8|68272.8|68358.7|68289.7|68334.7|68265.7|254
1586472000000|2020-04-09 22:40:00|68341.3|68272.3|68337.3|68268.3|68348.6|68283.1|68337.2|68268.2|241
1586472300000|2020-04-09 22:45:00|68337.4|68268.4|68343.8|68274.8|68352.1|68283.1|68332.2|68268.2|585
1586472600000|2020-04-09 22:50:00|68345.9|68276.9|68333.3|68264.3|68350.4|68281.8|68323.4|68255.4|341
1586472900000|2020-04-09 22:55:00|68332.2|68263.2|68331.9|68262.9|68337.7|68275.5|68322.2|68256.4|273
1586473200000|2020-04-09 23:00:00|68331|68262|68332|68263|68335|68278|68323.4|68257.4|262
1586473500000|2020-04-09 23:05:00|68333|68264|68326.2|68257.2|68342.4|68273.4|68323.1|68256.1|200
1586473800000|2020-04-09 23:10:00|68314.4|68267.7|68323.6|68254.6|68338.6|68279.2|68306.7|68237.7|524
1586474100000|2020-04-09 23:15:00|68323.3|68254.3|68293.6|68224.6|68325.9|68256.9|68292.3|68223.3|773
1586474400000|2020-04-09 23:20:00|68294.4|68225.4|68330|68261|68338.2|68269.6|68291.7|68222.7|661
1586474700000|2020-04-09 23:25:00|68330.2|68261.2|68308.5|68239.5|68330.7|68261.7|68296.8|68227.8|802
1586475000000|2020-04-09 23:30:00|68307.9|68238.9|68313|68244|68317.4|68248.4|68303.4|68235.9|729
1586475300000|2020-04-09 23:35:00|68313.9|68244.9|68343.6|68277.6|68352|68286.9|68307.9|68238.9|703
1586475600000|2020-04-09 23:40:00|68345.6|68278.1|68355|68292.9|68355|68296.2|68332.7|68272.8|596
1586475900000|2020-04-09 23:45:00|68353.7|68293.7|68349.2|68296.3|68358.6|68304.5|68335.6|68289.5|347
1586476200000|2020-04-09 23:50:00|68348.6|68295|68344.8|68293|68357.9|68299.6|68337.6|68284.9|391
1586476500000|2020-04-09 23:55:00|68344.1|68294.3|68375.1|68306.1|68380.9|68315.8|68336.8|68287.8|559
1586476800000|2020-04-10 00:00:00|68370.9|68301.9|68370.6|68301.9|68375.6|68312|68358.4|68296.4|450
1586477100000|2020-04-10 00:05:00|68367.3|68306.3|68383|68314|68383|68315|68358.2|68298|526
1586477400000|2020-04-10 00:10:00|68382.2|68315.7|68380.8|68311.8|68391|68324.4|68369.9|68309|393
1586477700000|2020-04-10 00:15:00|68379.7|68310.7|68384.4|68327.8|68391.4|68337.2|68362.2|68306.7|437
1586478000000|2020-04-10 00:20:00|68386.1|68327.1|68380.1|68323.9|68390.6|68335.2|68362.4|68293.4|630
1586478300000|2020-04-10 00:25:00|68380.3|68324.1|68370.4|68317.8|68390.1|68338.3|68365.9|68314.8|516
1586478600000|2020-04-10 00:30:00|68375.1|68319|68356.4|68296.5|68378.9|68328.3|68347|68292.8|570
1586478900000|2020-04-10 00:35:00|68354.8|68297.2|68355.2|68286.8|68359.8|68303.8|68343.1|68280.3|485
1586479200000|2020-04-10 00:40:00|68355.5|68286.5|68353.9|68292|68359.3|68303.6|68344.4|68283.1|450
1586479500000|2020-04-10 00:45:00|68351.4|68296|68355.8|68297.9|68358.4|68305.9|68344.4|68285|440
1586479800000|2020-04-10 00:50:00|68358.1|68295.8|68377.4|68319.9|68382.1|68325|68343|68279.1|791
1586480100000|2020-04-10 00:55:00|68375.3|68320.4|68360.5|68315.3|68378.9|68323.2|68351.6|68297.5|612
1586480400000|2020-04-10 01:00:00|68361.3|68314.3|68359.4|68312.6|68367.9|68320.8|68347.4|68302.2|702
1586480700000|2020-04-10 01:05:00|68359.6|68312.5|68370.8|68319|68375.7|68323.3|68358.7|68304.8|717
1586481000000|2020-04-10 01:10:00|68371.6|68318.8|68360.8|68330.7|68377|68334.7|68355.7|68317.4|1066
1586481300000|2020-04-10 01:15:00|68360.7|68329.1|68353.4|68323.6|68370.4|68331.3|68349.5|68309.6|770
1586481600000|2020-04-10 01:20:00|68354.5|68323.2|68354.5|68315.6|68372.6|68323.6|68345.9|68309|636
1586481900000|2020-04-10 01:25:00|68355.6|68315.5|68360.1|68313.4|68365.3|68322.1|68346.6|68308.3|737
1586482200000|2020-04-10 01:30:00|68364.7|68313.2|68347.7|68319.8|68367.6|68326.9|68344.5|68308.7|601
1586482500000|2020-04-10 01:35:00|68347.1|68320.1|68350.8|68300.6|68361.7|68326.9|68336.5|68300.1|680
1586482800000|2020-04-10 01:40:00|68351.2|68300.4|68340.5|68294.4|68351.2|68309|68323|68279.4|588
1586483100000|2020-04-10 01:45:00|68338.9|68300.3|68332.6|68289.6|68348.1|68303|68325.7|68284.9|404
1586483400000|2020-04-10 01:50:00|68332.1|68290.7|68344.1|68301.6|68360|68309.5|68328.5|68284.8|484
1586483700000|2020-04-10 01:55:00|68344.7|68301.2|68328.5|68280.3|68349.3|68303.9|68322.3|68278.6|364
1586484000000|2020-04-10 02:00:00|68328.2|68281.3|68342|68284.7|68342.7|68297.9|68322.4|68276.3|1031
1586484300000|2020-04-10 02:05:00|68341.2|68285.3|68326.9|68291.9|68344.5|68302.6|68326.9|68285.1|761
1586484600000|2020-04-10 02:10:00|68327|68292|68326.9|68289.9|68340.7|68299.2|68323.3|68283|550
1586484900000|2020-04-10 02:15:00|68327|68290.2|68329.6|68290.8|68341.6|68295.3|68324.7|68284.3|648
1586485200000|2020-04-10 02:20:00|68329.7|68290.6|68328.3|68291.8|68337.8|68295.8|68320.8|68278.3|515
1586485500000|2020-04-10 02:25:00|68329.8|68292.5|68331|68293.4|68339.6|68297.2|68321.6|68284.3|283
1586485800000|2020-04-10 02:30:00|68331.2|68293.2|68323.9|68293|68337.3|68294.1|68323.7|68281.3|276
1586486100000|2020-04-10 02:35:00|68324.9|68292.3|68347.9|68286.6|68351.5|68299.6|68324.3|68282.9|1055
1586486400000|2020-04-10 02:40:00|68348.6|68286.8|68331.1|68292.7|68349.6|68295.1|68327.4|68282.5|371
1586486700000|2020-04-10 02:45:00|68333|68288.9|68307.1|68263.7|68341.6|68295.1|68307|68260.9|533
1586487000000|2020-04-10 02:50:00|68307.5|68262.2|68304.5|68243.1|68320.6|68275.3|68280.8|68228.9|1010
1586487300000|2020-04-10 02:55:00|68303.7|68244|68298|68238.7|68319.9|68264.1|68280.6|68223.3|895
1586487600000|2020-04-10 03:00:00|68296.6|68239.9|68291.4|68230.8|68309.5|68253.6|68282.1|68220.5|677
1586487900000|2020-04-10 03:05:00|68291.9|68229.1|68280.1|68229.7|68296.2|68248.7|68277.7|68220.8|648
1586488200000|2020-04-10 03:10:00|68281.2|68228.6|68276.9|68218.9|68285.7|68236.1|68260.9|68211.6|501
1586488500000|2020-04-10 03:15:00|68278|68218|68275.3|68225|68283.9|68232.5|68263.2|68213.6|411
1586488800000|2020-04-10 03:20:00|68275|68226.2|68278.2|68220.5|68283.1|68234.4|68264.3|68216.9|544
1586489100000|2020-04-10 03:25:00|68278.1|68216.9|68267.5|68226|68283.3|68233.1|68260.9|68216.9|329
1586489400000|2020-04-10 03:30:00|68272.1|68219.3|68271.2|68206|68282.5|68227.7|68258.7|68200.7|581
1586489700000|2020-04-10 03:35:00|68271.9|68206.1|68252.9|68212.6|68278.3|68219.3|68252.9|68198.6|998
1586490000000|2020-04-10 03:40:00|68252.7|68212.9|68238.1|68182|68261.9|68215.2|68234.4|68181.9|440
1586490300000|2020-04-10 03:45:00|68237|68182.6|68252|68191.9|68254.2|68202.6|68229.8|68180.2|553
1586490600000|2020-04-10 03:50:00|68251.4|68190.4|68248.2|68191.3|68265.5|68206.3|68241.4|68186.4|942
1586490900000|2020-04-10 03:55:00|68247.9|68191.7|68235.4|68194.5|68248.4|68200.3|68229.4|68186.1|379
1586491200000|2020-04-10 04:00:00|68231.3|68196|68266.4|68215.5|68280.1|68220.8|68231.3|68191.4|644
1586491500000|2020-04-10 04:05:00|68269.4|68213.6|68262.4|68217.2|68276.3|68219.3|68246.1|68199.3|609
1586491800000|2020-04-10 04:10:00|68263|68216.1|68261.6|68212.3|68271.6|68224.2|68253.4|68205.6|589
1586492100000|2020-04-10 04:15:00|68263.8|68212.8|68270.6|68214.9|68270.6|68219.9|68240.9|68201|445
1586492400000|2020-04-10 04:20:00|68272.6|68208.7|68249|68207.4|68275.1|68223.7|68243.6|68202.1|514
1586492700000|2020-04-10 04:25:00|68248.4|68208|68246.1|68200.6|68250.8|68211.5|68237.5|68189.3|368
1586493000000|2020-04-10 04:30:00|68245.9|68200.8|68246.8|68203.9|68253.9|68209.2|68240.6|68189.3|304
1586493300000|2020-04-10 04:35:00|68246.4|68203.8|68257.9|68214.1|68276.2|68220.7|68241.3|68194.3|596
1586493600000|2020-04-10 04:40:00|68257|68214.6|68277|68208|68283.2|68221.5|68251.9|68202|844
1586493900000|2020-04-10 04:45:00|68277.2|68208.2|68276|68210.2|68282.5|68220.9|68269.7|68204|811
1586494200000|2020-04-10 04:50:00|68277.3|68209.4|68276.5|68207.5|68283.5|68221.5|68266.8|68203.4|814
1586494500000|2020-04-10 04:55:00|68276.1|68207.1|68270.8|68217.5|68283.6|68229|68262.6|68205.6|570
1586494800000|2020-04-10 05:00:00|68272.1|68215.6|68285.6|68240.2|68295.1|68243.1|68264.7|68211.5|643
1586495100000|2020-04-10 05:05:00|68285.5|68240.4|68291.9|68238.5|68302.5|68249.3|68280|68224.9|459
1586495400000|2020-04-10 05:10:00|68293|68238.1|68317.3|68253.7|68335.7|68275.2|68283.7|68226.1|509
1586495700000|2020-04-10 05:15:00|68322.5|68258.8|68318.6|68260.2|68332.6|68273|68303.7|68249.2|947
1586496000000|2020-04-10 05:20:00|68317.5|68263|68328|68268.7|68335.5|68272.9|68311.8|68256.8|796
1586496300000|2020-04-10 05:25:00|68328.2|68269|68325.9|68264.3|68333.5|68278.3|68312.5|68257.5|517
1586496600000|2020-04-10 05:30:00|68329.3|68260.5|68297.7|68232.7|68329.3|68266.3|68278.9|68220|615
1586496900000|2020-04-10 05:35:00|68290.4|68235|68284.4|68215.4|68297|68245.1|68279.2|68213.2|745
1586497200000|2020-04-10 05:40:00|68281.8|68218.9|68265.3|68219.5|68297.2|68242.4|68261.2|68201.8|665
1586497500000|2020-04-10 05:45:00|68264.8|68220|68264|68213.8|68269.8|68223.7|68256|68208|387
1586497800000|2020-04-10 05:50:00|68265.8|68211.3|68243.6|68204.6|68266.8|68223.1|68239.3|68191.7|542
1586498100000|2020-04-10 05:55:00|68243.7|68204.4|68249.5|68205.5|68262.2|68214.9|68234.8|68194.8|619
1586498400000|2020-04-10 06:00:00|68249.1|68205.2|68253.1|68204.9|68257.4|68210.8|68244|68199.4|564
1586498700000|2020-04-10 06:05:00|68252.6|68205.7|68256.9|68210.1|68259|68214.6|68248.4|68200.6|497
1586499000000|2020-04-10 06:10:00|68257.7|68206.1|68252.3|68211.6|68258.6|68216.6|68248.9|68199.4|464
1586499300000|2020-04-10 06:15:00|68253.6|68210.1|68248.2|68208.6|68257.7|68217.3|68241.9|68204.5|489
1586499600000|2020-04-10 06:20:00|68248.3|68208.9|68249.5|68210.2|68253.4|68217.8|68242.1|68206.2|327
1586499900000|2020-04-10 06:25:00|68250.5|68209.4|68241.3|68203.6|68255.5|68219.7|68237.7|68198.5|716
1586500200000|2020-04-10 06:30:00|68240.5|68204.3|68238.3|68201.9|68244.7|68209.3|68235.5|68196.9|652
1586500500000|2020-04-10 06:35:00|68238|68202.1|68235.9|68196|68245.3|68205.1|68232.7|68193.3|669
1586500800000|2020-04-10 06:40:00|68236|68196.4|68226.4|68188.7|68239.3|68205.7|68220.7|68181.8|659
1586501100000|2020-04-10 06:45:00|68230.8|68184.7|68230.6|68188|68240.1|68203.1|68221.3|68181.1|795
1586501400000|2020-04-10 06:50:00|68230.3|68187.9|68191.7|68154.9|68234.4|68194.9|68191.2|68154|738
1586501700000|2020-04-10 06:55:00|68191.2|68155.5|68193.8|68162.3|68211.2|68167.3|68184.8|68153.6|833
1586502000000|2020-04-10 07:00:00|68191.7|68160.8|68191.5|68161.1|68204.6|68171.7|68174.6|68151.6|842
1586502300000|2020-04-10 07:05:00|68189.5|68161.7|68194.3|68154.2|68198.6|68162.3|68178.5|68149.3|737
1586502600000|2020-04-10 07:10:00|68194.1|68153.9|68195.5|68162|68204.8|68169.9|68188.3|68147.6|747
1586502900000|2020-04-10 07:15:00|68197.5|68165.4|68190.1|68159.7|68204.1|68171.1|68179.3|68144.9|526
1586503200000|2020-04-10 07:20:00|68190.5|68159.4|68182.8|68149.2|68194.3|68161.7|68179.3|68145.2|1051
1586503500000|2020-04-10 07:25:00|68181.7|68148.2|68181.5|68150.7|68183.9|68156.2|68178.7|68145.8|961
1586503800000|2020-04-10 07:30:00|68181.3|68150.2|68179.6|68148.6|68185.9|68158.7|68177.8|68146.2|1026
1586504100000|2020-04-10 07:35:00|68179.1|68148.5|68180|68153.5|68181.9|68158.8|68178|68146.2|1028
1586504400000|2020-04-10 07:40:00|68179.5|68152.5|68182|68154.2|68187.2|68160.4|68176.5|68143.7|814
1586504700000|2020-04-10 07:45:00|68181.8|68155|68194.8|68157.3|68195.8|68165.9|68181|68150.3|820
1586505000000|2020-04-10 07:50:00|68194.5|68157.8|68246|68196.3|68246|68196.3|68194|68153.4|732
1586505300000|2020-04-10 07:55:00|68247.1|68194.3|68273.2|68225.9|68288|68242.9|68238.3|68188.6|1035
1586505600000|2020-04-10 08:00:00|68274.2|68224.9|68225.5|68176.9|68274.7|68229.5|68220.9|68168|874
1586505900000|2020-04-10 08:05:00|68226|68176.3|68226.3|68182|68230.9|68189.3|68214.2|68166.4|769
1586506200000|2020-04-10 08:10:00|68225.2|68183.5|68215.2|68169.9|68229.1|68187.4|68212.4|68164.1|691
1586506500000|2020-04-10 08:15:00|68216.8|68169.2|68252.8|68199.8|68259.3|68206.2|68213.5|68167.2|793
1586506800000|2020-04-10 08:20:00|68251.8|68198|68223.1|68168.5|68259.3|68200.1|68219.6|68168.4|795
1586507100000|2020-04-10 08:25:00|68223|68168.4|68225.7|68182.1|68234.6|68192.9|68212.7|68166.9|630
1586507400000|2020-04-10 08:30:00|68225.8|68182.3|68220.2|68181|68240.8|68197|68216.7|68174.8|542
1586507700000|2020-04-10 08:35:00|68221.5|68180.5|68239.3|68191.1|68239.5|68194|68219|68178.7|506
1586508000000|2020-04-10 08:40:00|68240.1|68192.2|68219.9|68181.7|68243.8|68201.2|68219.9|68178.1|564
1586508300000|2020-04-10 08:45:00|68220|68181.3|68219.8|68183.5|68223|68184.1|68217.9|68174.8|435
1586508600000|2020-04-10 08:50:00|68220.6|68183|68223.5|68185.3|68226.1|68187.6|68218.2|68179.5|568
1586508900000|2020-04-10 08:55:00|68223.6|68185.8|68240.2|68204.2|68242.4|68204.7|68223.6|68181.2|865
1586509200000|2020-04-10 09:00:00|68240.8|68203.5|68237.8|68202|68244.4|68207|68233.9|68198.7|430
1586509500000|2020-04-10 09:05:00|68237.6|68202.1|68230.9|68187.7|68240.1|68204|68223.6|68178.6|506
1586509800000|2020-04-10 09:10:00|68231.1|68188.1|68226.6|68188.6|68231.9|68193.5|68225.2|68183.4|538
1586510100000|2020-04-10 09:15:00|68226.1|68189.2|68221.7|68183.8|68229.1|68195.2|68221.7|68181.4|390
1586510400000|2020-04-10 09:20:00|68221.9|68183.6|68208|68167.6|68230.7|68189.3|68206.5|68167.6|477
1586510700000|2020-04-10 09:25:00|68208.3|68167.3|68223.1|68171.3|68227.4|68176|68203.6|68164.2|897
1586511000000|2020-04-10 09:30:00|68220.6|68171|68230.4|68181.5|68235.2|68190.3|68213.9|68166|589
1586511300000|2020-04-10 09:35:00|68230.7|68180.8|68228.7|68180.5|68234.9|68189|68216|68174.1|484
1586511600000|2020-04-10 09:40:00|68229.1|68181.3|68232.7|68178.7|68241.3|68191|68215.5|68171.3|648
1586511900000|2020-04-10 09:45:00|68232.5|68179.2|68234.9|68181|68238.2|68188.2|68228.9|68175.6|444
1586512200000|2020-04-10 09:50:00|68234.8|68180.6|68232.3|68191.8|68241.4|68197.8|68226.1|68175.9|544
1586512500000|2020-04-10 09:55:00|68232.2|68191.2|68223.2|68186.8|68237.4|68196.4|68221.3|68184.5|378
1586512800000|2020-04-10 10:00:00|68223.5|68187.1|68224.9|68181.5|68226|68188.8|68218.9|68180.7|363
1586513100000|2020-04-10 10:05:00|68219.6|68186.5|68219.4|68182.4|68224.6|68188.7|68212.2|68168.7|403
1586513400000|2020-04-10 10:10:00|68221.6|68183.4|68221.7|68179.3|68222.6|68186.8|68215.1|68179.2|341
1586513700000|2020-04-10 10:15:00|68221|68180.9|68219.9|68182.3|68221.9|68185.1|68215.5|68177.3|257
1586514000000|2020-04-10 10:20:00|68219.8|68182.2|68229.1|68184.9|68234|68189.9|68218|68176.3|549
1586514300000|2020-04-10 10:25:00|68232.2|68179.3|68225.6|68183|68234.8|68192.6|68224.4|68179.2|505
1586514600000|2020-04-10 10:30:00|68225.8|68183.3|68227.9|68190.4|68233.5|68194.9|68224.7|68181.9|385
1586514900000|2020-04-10 10:35:00|68228.2|68191.4|68240.7|68199.4|68243.3|68202.8|68223.7|68188.3|296
1586515200000|2020-04-10 10:40:00|68239.5|68201|68230.5|68194.1|68244.4|68204.6|68227.6|68189.1|396
1586515500000|2020-04-10 10:45:00|68231|68193.7|68229.7|68190.8|68232.8|68194.9|68225.7|68188.3|399
1586515800000|2020-04-10 10:50:00|68229.9|68191|68233.5|68197.1|68236|68200.2|68226.9|68188.9|452
1586516100000|2020-04-10 10:55:00|68234|68196.2|68249.3|68207.7|68264.8|68216.5|68231.3|68195.8|597
1586516400000|2020-04-10 11:00:00|68249.2|68207.6|68259.4|68211.1|68261.2|68216.5|68246.1|68205|531
1586516700000|2020-04-10 11:05:00|68259.7|68211.3|68258|68212.9|68268.7|68221.4|68255.5|68206.8|604
1586517000000|2020-04-10 11:10:00|68259.7|68209.1|68248|68208.1|68262.1|68216.2|68245.1|68202.2|528
1586517300000|2020-04-10 11:15:00|68251.9|68208.4|68260.1|68206.6|68262.2|68215.5|68243.7|68203.8|461
1586517600000|2020-04-10 11:20:00|68260.3|68206.3|68261.2|68214.7|68264.5|68221.9|68252.5|68201.8|524
1586517900000|2020-04-10 11:25:00|68261.3|68214.8|68256.7|68208.9|68266|68223|68254.9|68207.6|470
1586518200000|2020-04-10 11:30:00|68256.8|68209.3|68262.7|68218.5|68267.3|68220.9|68256.6|68205.6|547
1586518500000|2020-04-10 11:35:00|68262.5|68218.4|68259.6|68217.5|68264.6|68224.3|68254.6|68212.1|436
1586518800000|2020-04-10 11:40:00|68261.5|68213.8|68261.1|68220.9|68270.2|68233.2|68254.4|68213.4|620
1586519100000|2020-04-10 11:45:00|68261.5|68219.3|68267.8|68229.7|68276.9|68233.4|68258.1|68217.7|579
1586519400000|2020-04-10 11:50:00|68268.6|68228.7|68272.9|68233.3|68277.4|68235.7|68260.3|68223.4|620
1586519700000|2020-04-10 11:55:00|68272.8|68230.6|68277.7|68233.8|68281.1|68239.2|68272.1|68228.5|768
1586520000000|2020-04-10 12:00:00|68276.6|68234.5|68266.8|68225.9|68277.4|68234.5|68264.2|68219.3|804
1586520300000|2020-04-10 12:05:00|68266.7|68226.5|68271.6|68225.8|68275.7|68233.9|68262.2|68220|528
1586520600000|2020-04-10 12:10:00|68271.5|68225.6|68248.4|68209|68272.6|68226|68240.4|68197.9|613
1586520900000|2020-04-10 12:15:00|68253.5|68204.7|68251.8|68204.3|68268.1|68220.5|68248.4|68200.7|886
1586521200000|2020-04-10 12:20:00|68251.9|68205.1|68257.9|68202|68275.4|68221.2|68249.6|68199.6|855
1586521500000|2020-04-10 12:25:00|68258.2|68202.3|68253.7|68184.7|68261.3|68208.6|68246.9|68180.6|677
1586521800000|2020-04-10 12:30:00|68253.9|68184.9|68248.9|68204.9|68261.2|68207.2|68243.6|68184.9|537
1586522100000|2020-04-10 12:35:00|68248.7|68204.7|68243.2|68201.3|68251.5|68208|68242.7|68197.1|459
1586522400000|2020-04-10 12:40:00|68245.6|68202.9|68241.7|68206.3|68247.6|68206.6|68239.2|68197.3|545
1586522700000|2020-04-10 12:45:00|68243.8|68202|68242.8|68199.3|68244.9|68207.5|68238.1|68196.3|388
1586523000000|2020-04-10 12:50:00|68242.7|68199.2|68243.9|68199.5|68245.4|68202.8|68238.3|68196.6|286
1586523300000|2020-04-10 12:55:00|68243.2|68199.2|68238.4|68196|68249|68205.2|68226.4|68185.7|666
1586523600000|2020-04-10 13:00:00|68239.3|68195.7|68237.3|68190.4|68246.3|68200.7|68234.6|68187.8|575
1586523900000|2020-04-10 13:05:00|68237.2|68190.3|68238.8|68195.2|68241.7|68198.1|68232.9|68187.8|556
1586524200000|2020-04-10 13:10:00|68238.9|68195.7|68240.5|68195.9|68242.2|68197.5|68225.7|68189|500
1586524500000|2020-04-10 13:15:00|68239.2|68195.2|68230|68191.3|68240|68196.8|68228.2|68189.3|755
1586524800000|2020-04-10 13:20:00|68230.5|68191.1|68232.5|68191.3|68238.9|68195.6|68228.3|68188.5|445
1586525100000|2020-04-10 13:25:00|68232.8|68191.1|68216.8|68162.8|68246.2|68195.9|68215.4|68161.6|386
1586525400000|2020-04-10 13:30:00|68216.7|68163.8|68209.6|68153.4|68237.3|68170.5|68205.4|68147.6|717
1586525700000|2020-04-10 13:35:00|68209|68151.3|68233.7|68164.7|68240.5|68177.5|68206.2|68146.9|670
1586526000000|2020-04-10 13:40:00|68232.2|68163.2|68246.3|68177.3|68247.7|68184|68226|68162.9|521
1586526300000|2020-04-10 13:45:00|68246.4|68177.4|68241.8|68178.3|68248.5|68189.2|68232.9|68168.8|935
1586526600000|2020-04-10 13:50:00|68241.7|68177.7|68224.7|68177.6|68246.6|68187.2|68217.2|68167.2|435
1586526900000|2020-04-10 13:55:00|68226.2|68178.6|68222.5|68170.2|68232.3|68183.5|68210.3|68166.8|468
1586527200000|2020-04-10 14:00:00|68222.9|68169.9|68207.1|68171.4|68228|68183.4|68204.9|68166.7|479
1586527500000|2020-04-10 14:05:00|68208.1|68171.7|68203.9|68164.4|68211.5|68174.6|68194.3|68161.6|432
1586527800000|2020-04-10 14:10:00|68204.5|68165|68202.5|68171.8|68205.1|68172.6|68199.8|68162.6|512
1586528100000|2020-04-10 14:15:00|68202|68172|68209.9|68164.7|68218.4|68175.5|68201|68164.3|541
1586528400000|2020-04-10 14:20:00|68209.4|68165.1|68205.8|68164.9|68210.2|68170.1|68201|68159|551
1586528700000|2020-04-10 14:25:00|68206.5|68165|68200.3|68170.9|68215.2|68180.2|68198.9|68164.7|339
1586529000000|2020-04-10 14:30:00|68201.1|68170.8|68199.4|68166.7|68202.8|68174.5|68187.8|68163.5|436
1586529300000|2020-04-10 14:35:00|68198.8|68166.8|68187.7|68163.1|68201.1|68171.6|68187.3|68161.4|365
1586529600000|2020-04-10 14:40:00|68188.1|68163.3|68191|68161.9|68194.9|68168.5|68185.9|68160.2|427
1586529900000|2020-04-10 14:45:00|68191.1|68162|68187.6|68165.5|68191.9|68167.3|68185.7|68159.8|399
1586530200000|2020-04-10 14:50:00|68188.6|68164.8|68190.4|68163.8|68192.8|68168|68186.8|68161.3|364
1586530500000|2020-04-10 14:55:00|68190.3|68163.5|68172.2|68152|68191.9|68165.7|68171.5|68148.9|611
1586530800000|2020-04-10 15:00:00|68172.4|68151.9|68186.4|68161.2|68189.9|68161.8|68169.5|68147.5|829
1586531100000|2020-04-10 15:05:00|68186.6|68161|68189.8|68162.5|68191.6|68169.5|68181.3|68154.3|641
1586531400000|2020-04-10 15:10:00|68190.2|68162.4|68207.8|68183.5|68222.7|68188|68187.8|68157.2|909
1586531700000|2020-04-10 15:15:00|68207.4|68183.2|68204|68179.6|68210.8|68190.8|68202.5|68177.2|537
1586532000000|2020-04-10 15:20:00|68204.5|68180.2|68206.2|68172.1|68210.7|68190.7|68194.6|68163.1|627
1586532300000|2020-04-10 15:25:00|68207.1|68170.9|68201.9|68177.3|68210.9|68177.9|68187.2|68162.5|959
1586532600000|2020-04-10 15:30:00|68202.9|68180.8|68190.6|68160.3|68205|68181.9|68189|68159.6|927
1586532900000|2020-04-10 15:35:00|68189.8|68160.8|68193.4|68173.1|68198.1|68174.6|68187.3|68158.8|777
1586533200000|2020-04-10 15:40:00|68193|68172.6|68193.6|68172.4|68199.3|68175.6|68192.5|68168.8|984
1586533500000|2020-04-10 15:45:00|68193.7|68172.2|68205|68184.3|68207.1|68185.2|68191.1|68165.2|960
1586533800000|2020-04-10 15:50:00|68204.6|68182.7|68188.8|68155.3|68204.8|68184.7|68186|68151.1|621
1586534100000|2020-04-10 15:55:00|68185.6|68159.4|68183.2|68150|68198|68163.3|68179.7|68146.4|725
1586534400000|2020-04-10 16:00:00|68181.6|68150.6|68179.8|68138.6|68198.6|68163.2|68162.5|68123.5|897
1586534700000|2020-04-10 16:05:00|68179.4|68139.1|68182.4|68147.1|68185|68150.4|68176|68136.7|647
1586535000000|2020-04-10 16:10:00|68182.5|68147.2|68179.3|68143.8|68184.9|68149.1|68173.1|68138.4|758
1586535300000|2020-04-10 16:15:00|68177.8|68143.7|68176|68134.7|68183.1|68151.9|68168|68133.1|570
1586535600000|2020-04-10 16:20:00|68176.2|68137.4|68170.5|68139|68181.6|68147.2|68165.9|68134|340
1586535900000|2020-04-10 16:25:00|68170|68140.1|68176.4|68138.9|68180.4|68144.7|68166.9|68132.9|479
1586536200000|2020-04-10 16:30:00|68175.7|68138.4|68175.3|68140.1|68182.1|68150.5|68171.5|68129.4|469
1586536500000|2020-04-10 16:35:00|68175.6|68138.4|68175.2|68141.8|68183.3|68152.5|68168.4|68136.5|476
1586536800000|2020-04-10 16:40:00|68173.3|68142.2|68179.7|68142.9|68184.8|68150|68169.8|68131.7|392
1586537100000|2020-04-10 16:45:00|68179.9|68142.5|68180.1|68160.1|68195.4|68165.6|68173.1|68138.9|622
1586537400000|2020-04-10 16:50:00|68179.4|68159.4|68179.9|68159.9|68187.4|68161.2|68175.1|68146|214
1586537700000|2020-04-10 16:55:00|68180.3|68159.5|68178.1|68156.6|68190|68161.1|68177|68149.4|189
1586538000000|2020-04-10 17:00:00|68178.2|68155.7|68180.5|68160.5|68194.9|68164.3|68178|68150|237
1586538300000|2020-04-10 17:05:00|68180.9|68160.6|68180.1|68160.1|68193|68162.7|68177.5|68147|213
1586538600000|2020-04-10 17:10:00|68180|68160|68181.4|68159.4|68192|68161.2|68176.5|68153.1|268
1586538900000|2020-04-10 17:15:00|68181.2|68159.3|68179.4|68159.4|68188.2|68166.9|68178|68152.7|374
1586539200000|2020-04-10 17:20:00|68179.1|68159.1|68218.5|68198.5|68227.7|68203.4|68178.8|68152|538
1586539500000|2020-04-10 17:25:00|68218.2|68198.2|68234.5|68195.3|68236.8|68215.6|68208.6|68182.3|687
1586539800000|2020-04-10 17:30:00|68234.2|68195.6|68237.8|68216.7|68246.6|68223.3|68222.2|68193.3|511
1586540100000|2020-04-10 17:35:00|68237.9|68217.5|68242.4|68221.2|68258.8|68238.6|68237.7|68211.8|429
1586540400000|2020-04-10 17:40:00|68244.8|68221.3|68241.1|68221.1|68259.7|68238.2|68238.2|68213.3|393
1586540700000|2020-04-10 17:45:00|68243|68221.3|68251.6|68222.5|68269.8|68240.3|68238.9|68216.8|332
1586541000000|2020-04-10 17:50:00|68252.2|68223|68262.3|68233.1|68267.2|68236.6|68243.4|68220.7|147
1586541300000|2020-04-10 17:55:00|68262.2|68235.7|68274.8|68249.6|68287.4|68253.6|68255.8|68231.1|670
1586541600000|2020-04-10 18:00:00|68274.6|68250.3|68266.8|68246.8|68282.1|68252.5|68264.7|68243.3|606
1586541900000|2020-04-10 18:05:00|68267|68247|68258.1|68233.7|68276.5|68247.1|68243.6|68222|396
1586542200000|2020-04-10 18:10:00|68258|68230|68265.3|68229|68268.4|68236.9|68253.6|68224.1|281
1586542500000|2020-04-10 18:15:00|68263.5|68230.3|68256.1|68236|68270|68236.1|68248.5|68220|344
1586542800000|2020-04-10 18:20:00|68256.6|68235.5|68284.3|68240.2|68287.4|68245.5|68250.2|68224.3|468
1586543100000|2020-04-10 18:25:00|68282.9|68240.6|68267|68226.8|68286.8|68245.4|68257.6|68221.3|771
1586543400000|2020-04-10 18:30:00|68266.5|68226.5|68272.1|68236.4|68274.6|68239.6|68262|68223|677
1586543700000|2020-04-10 18:35:00|68272.3|68236.9|68272.2|68235.8|68274.1|68239.9|68266.8|68233.6|713
1586544000000|2020-04-10 18:40:00|68272.4|68235.7|68271.1|68238.9|68275|68240.1|68265.5|68234|523
1586544300000|2020-04-10 18:45:00|68271.4|68239|68269.9|68236.7|68278.5|68246|68267.5|68232.1|631
1586544600000|2020-04-10 18:50:00|68270|68236.8|68270.5|68244.4|68281.5|68245.5|68264.2|68228|549
1586544900000|2020-04-10 18:55:00|68270.9|68244.3|68269.3|68239.8|68280.2|68246.5|68267.2|68233.4|431
1586545200000|2020-04-10 19:00:00|68271.1|68242.2|68296.5|68251.9|68300.8|68256.9|68270.3|68239.2|332
1586545500000|2020-04-10 19:05:00|68298.9|68252.6|68295.5|68242.9|68304.5|68257.2|68289.2|68237.6|358
1586545800000|2020-04-10 19:10:00|68295|68240.4|68302.1|68248.6|68303.6|68257.9|68287.8|68233.4|387
1586546100000|2020-04-10 19:15:00|68301.7|68248.9|68287.1|68230.8|68302.1|68255|68284|68220.6|524
1586546400000|2020-04-10 19:20:00|68288.5|68230.3|68286.9|68222.8|68297.1|68231.8|68281.2|68217.7|362
1586546700000|2020-04-10 19:25:00|68287.6|68218.6|68292|68224.4|68293|68231.3|68274.3|68218.4|221
1586547000000|2020-04-10 19:30:00|68290.3|68224|68288.5|68223.8|68293.4|68230.9|68281.6|68217.3|310
1586547300000|2020-04-10 19:35:00|68294.9|68226.3|68273.3|68214.9|68294.9|68232|68267.4|68208.1|372
1586547600000|2020-04-10 19:40:00|68272.9|68215.3|68282.1|68223.1|68291|68235.6|68264.9|68204.3|362
1586547900000|2020-04-10 19:45:00|68281|68224.5|68289.7|68229|68293.7|68238.9|68266.2|68205|284
1586548200000|2020-04-10 19:50:00|68293.9|68224.9|68276.8|68220.5|68302.9|68246.1|68271.4|68203.1|589
1586548500000|2020-04-10 19:55:00|68277|68220.8|68270.7|68228.1|68289.4|68228.1|68268.3|68205.8|565
1586548800000|2020-04-10 20:00:00|68264.8|68216.3|68281.9|68219.2|68290.6|68233.1|68264.8|68210.7|721
1586549100000|2020-04-10 20:05:00|68281.6|68218.9|68282.8|68220.1|68285.8|68231.8|68268.3|68206.6|865
1586549400000|2020-04-10 20:10:00|68283.4|68220.2|68281.4|68212.5|68287.1|68234|68275|68209.6|933
1586549700000|2020-04-10 20:15:00|68279.9|68212.2|68280.5|68214.7|68287.8|68225.8|68270.8|68210.2|929
1586550000000|2020-04-10 20:20:00|68279.9|68215.4|68278.1|68224.9|68285.2|68229.9|68267.8|68203|761
1586550300000|2020-04-10 20:25:00|68279.1|68217.6|68284|68218.1|68286.1|68224.8|68277.6|68210.1|890
1586550600000|2020-04-10 20:30:00|68284.9|68215.9|68280.7|68225.3|68284.9|68225.7|68274|68207.4|838
1586550900000|2020-04-10 20:35:00|68280.9|68226.3|68278.6|68235.1|68289.8|68236.7|68272.4|68209|672
1586551200000|2020-04-10 20:40:00|68277.9|68234.7|68282.2|68215.7|68287.9|68237.1|68275.7|68212.5|662
1586551500000|2020-04-10 20:45:00|68282.9|68216.3|68280.6|68216.1|68283.7|68226.5|68277.3|68212.5|909
1586551800000|2020-04-10 20:50:00|68281.7|68213.6|68279.5|68210.5|68285.7|68224.9|68277.7|68210.5|631
1586552100000|2020-04-10 20:55:00|68279.1|68210.1|68287|68218|68324.5|68255.5|68273.1|68204.1|20
1586721600000|2020-04-12 20:00:00|68244.4|68184|68224.2|68174.8|68253.4|68184|68224.2|68167|4
1586721900000|2020-04-12 20:05:00|68206.4|68143.9|68224.2|68174.8|68227|68174.8|68206.4|68143.9|3
1586722200000|2020-04-12 20:10:00|68240.1|68156.1|68224.2|68174.8|68243.4|68174.8|68208.2|68146.7|14
1586722500000|2020-04-12 20:15:00|68224.7|68174.6|68221|68165.1|68226.2|68174.8|68220.9|68163.4|10
1586723100000|2020-04-12 20:25:00|68206.4|68143.9|68221|68165.1|68221|68165.1|68206.4|68143.9|3
1586723400000|2020-04-12 20:30:00|68229.8|68159.6|68193.1|68157.9|68231.2|68164.2|68191.1|68140.5|36
1586723700000|2020-04-12 20:35:00|68193.9|68161.4|68203.6|68143.6|68248.6|68180.7|68191.4|68141.2|31
1586724000000|2020-04-12 20:40:00|68195.7|68158.5|68180.7|68145.8|68195.7|68158.5|68180.4|68120.4|14
1586724300000|2020-04-12 20:45:00|68181.7|68141.1|68184.2|68148.9|68186.5|68148.9|68180.7|68126.5|10
1586724600000|2020-04-12 20:50:00|68186|68145.5|68184.2|68148.9|68205.1|68148.9|68184.2|68126.5|13
1586724900000|2020-04-12 20:55:00|68186.5|68126.5|68191.2|68155.9|68194.3|68155.9|68183.8|68126.5|7
1586725200000|2020-04-12 21:00:00|68191.9|68155.5|68237.7|68174.1|68259.9|68179.6|68191.9|68143.8|66
1586725500000|2020-04-12 21:05:00|68238.1|68172.9|68274.7|68190.7|68284.1|68200.1|68225.3|68152.9|104
1586725800000|2020-04-12 21:10:00|68277.5|68193.5|68276.3|68192.3|68278.6|68194.6|68253.1|68169.1|81
1586726100000|2020-04-12 21:15:00|68272.1|68188.1|68278.1|68194.1|68278.6|68194.6|68248.1|68164.1|96
1586726400000|2020-04-12 21:20:00|68277.1|68193.1|68277.3|68193.3|68286|68208.5|68248.5|68166.1|92
1586726700000|2020-04-12 21:25:00|68277.4|68193.4|68256.3|68172.3|68277.7|68193.7|68249.1|68165.6|59
1586727000000|2020-04-12 21:30:00|68250.5|68166.5|68272.5|68188.5|68277.7|68193.7|68247.9|68166.5|86
1586727300000|2020-04-12 21:35:00|68272|68188|68277.7|68193.7|68277.7|68193.7|68248.5|68166.5|74
1586727600000|2020-04-12 21:40:00|68274|68190|68281.3|68197.3|68281.4|68197.4|68248.5|68170.4|83
1586727900000|2020-04-12 21:45:00|68279.5|68195.5|68281.7|68197.7|68281.7|68197.7|68251.3|68169.2|52
1586728200000|2020-04-12 21:50:00|68278.8|68194.8|68257|68185.2|68281.7|68197.7|68246.5|68162.5|193
1586728500000|2020-04-12 21:55:00|68248.9|68182|68267.1|68183.1|68277.2|68193.2|68246|68164.8|189
1586728800000|2020-04-12 22:00:00|68252.8|68174.1|68261.5|68205.8|68279.9|68224|68241|68162.6|341
1586729100000|2020-04-12 22:05:00|68259.3|68202.1|68274.2|68225.1|68298.4|68236.4|68255|68197.4|415
1586729400000|2020-04-12 22:10:00|68271.3|68219.9|68288|68244.5|68304.5|68246|68270.1|68215.2|526
1586729700000|2020-04-12 22:15:00|68286.2|68241.4|68280|68251.6|68309.8|68261.7|68276.2|68238.2|538
1586730000000|2020-04-12 22:20:00|68280.1|68252.2|68283.3|68258.2|68298.3|68259.7|68277|68227.5|443
1586730300000|2020-04-12 22:25:00|68283.1|68258.3|68278.6|68255.2|68306.6|68258.8|68272.9|68232.9|309
1586730600000|2020-04-12 22:30:00|68278.4|68255.8|68283.9|68254.7|68308.5|68259.4|68271.3|68220.9|408
1586730900000|2020-04-12 22:35:00|68282.3|68256.9|68265.8|68242|68292.2|68257.5|68262|68235.1|430
1586731200000|2020-04-12 22:40:00|68266|68241.9|68267.7|68239.7|68281.7|68247.5|68258.4|68235.3|419
1586731500000|2020-04-12 22:45:00|68267.1|68240|68281.9|68233.5|68288.2|68243.9|68258.6|68229.7|399
1586731800000|2020-04-12 22:50:00|68280.4|68234.1|68263.2|68232|68290.6|68239.7|68257.1|68222|476
1586732100000|2020-04-12 22:55:00|68265.1|68230.4|68275|68235.2|68290.2|68251.3|68255.7|68225|584
1586732400000|2020-04-12 23:00:00|68261.8|68240.3|68279.5|68253.3|68288.7|68256.4|68261.8|68230.2|505
1586732700000|2020-04-12 23:05:00|68280.7|68253|68270.3|68240.8|68295.3|68253.4|68267.3|68236.4|607
1586733000000|2020-04-12 23:10:00|68269.7|68240.9|68271.9|68241.7|68285.1|68253.7|68268.3|68235.8|508
1586733300000|2020-04-12 23:15:00|68271.8|68241.6|68283.1|68254.4|68292.6|68259.9|68262.8|68234|590
1586733600000|2020-04-12 23:20:00|68283|68255.3|68278.3|68248.3|68285.3|68260.5|68270.8|68242.4|413
1586733900000|2020-04-12 23:25:00|68278.2|68248.2|68280.1|68248.1|68284|68255.5|68269.8|68244.8|413
1586734200000|2020-04-12 23:30:00|68279.5|68247.3|68277.8|68252.4|68281.4|68253.8|68272.7|68245.9|396
1586734500000|2020-04-12 23:35:00|68277.6|68253.4|68279.6|68251.8|68280.9|68256.4|68263.4|68239.9|560
1586734800000|2020-04-12 23:40:00|68279.3|68252.2|68280.4|68250.2|68282.3|68254.6|68268|68243.3|446
1586735100000|2020-04-12 23:45:00|68279.6|68250.7|68285.6|68259.6|68286.7|68262.3|68275.7|68247.2|487
1586735400000|2020-04-12 23:50:00|68285.5|68259.7|68289.8|68268.8|68297.5|68273.5|68283.4|68258.5|556
1586735700000|2020-04-12 23:55:00|68287.6|68267.6|68293.5|68270.5|68298.8|68275.7|68286.1|68264.8|529
1586736000000|2020-04-13 00:00:00|68293.6|68270.4|68308.5|68288.5|68312.9|68291.5|68288|68267.3|619
1586736300000|2020-04-13 00:05:00|68308.6|68288.6|68283.9|68260.2|68313.6|68290.3|68269.7|68248|563
1586736600000|2020-04-13 00:10:00|68283.1|68259.3|68271.9|68247|68290.7|68265.3|68253.3|68231.1|570
1586736900000|2020-04-13 00:15:00|68273|68246.8|68282.6|68255.5|68289.5|68265.5|68258.4|68234.6|677
1586737200000|2020-04-13 00:20:00|68282.2|68255.7|68280.5|68256.9|68293.2|68269.3|68270.8|68246.1|587
1586737500000|2020-04-13 00:25:00|68280.2|68256.6|68280|68258.6|68292.3|68266.8|68279.1|68251.4|520
1586737800000|2020-04-13 00:30:00|68279.8|68258.7|68280|68253|68288.8|68263.1|68268.9|68244.6|563
1586738100000|2020-04-13 00:35:00|68280.4|68253.4|68272.7|68246.8|68282.8|68257.7|68265.9|68243.4|465
1586738400000|2020-04-13 00:40:00|68272.8|68248.6|68274.3|68251.7|68287|68263|68264.4|68239.4|696
1586738700000|2020-04-13 00:45:00|68274.2|68251.1|68288.2|68262.6|68296.4|68270.9|68274.2|68244.9|594
1586739000000|2020-04-13 00:50:00|68286.8|68263.6|68306.4|68280.7|68308.7|68285.3|68286.8|68259.3|561
1586739300000|2020-04-13 00:55:00|68306.2|68280|68310.5|68282.1|68315.9|68286.7|68290.2|68265.5|629
1586739600000|2020-04-13 01:00:00|68311.2|68281.4|68327.2|68296.6|68329.4|68297.2|68308.7|68274|690
1586739900000|2020-04-13 01:05:00|68326.9|68295.8|68293.9|68258.7|68327.3|68295.8|68291.6|68255.8|651
1586740200000|2020-04-13 01:10:00|68293.7|68258.6|68269.7|68238.4|68296.8|68262.6|68269.5|68233.2|688
1586740500000|2020-04-13 01:15:00|68270.4|68238.1|68243.4|68210.3|68273.9|68240.1|68233.6|68202.6|829
1586740800000|2020-04-13 01:20:00|68243.3|68209.1|68266.4|68233.7|68269.1|68234.8|68240.9|68208.3|624
1586741100000|2020-04-13 01:25:00|68265.1|68234.7|68307.3|68276.3|68311.9|68276.8|68265.1|68234.3|605
1586741400000|2020-04-13 01:30:00|68307.5|68276.1|68322.2|68289.1|68324.9|68293|68305.4|68271.2|668
1586741700000|2020-04-13 01:35:00|68322.7|68288.7|68324.1|68290.9|68330.2|68297.2|68306.4|68274.8|618
1586742000000|2020-04-13 01:40:00|68324.3|68290.7|68305.4|68275.7|68326.5|68296.2|68302.4|68272.4|563
1586742300000|2020-04-13 01:45:00|68305.8|68276.8|68315.2|68282.5|68329.6|68297.4|68301.7|68270.4|537
1586742600000|2020-04-13 01:50:00|68313.7|68277.2|68315.8|68283.1|68324.1|68292.4|68307.1|68277.2|510
1586742900000|2020-04-13 01:55:00|68317.7|68284.1|68304.7|68268.4|68319.2|68287.7|68301.4|68268|462
1586743200000|2020-04-13 02:00:00|68303|68276.6|68315.4|68285.4|68324.3|68289.9|68303|68272.1|472
1586743500000|2020-04-13 02:05:00|68316.4|68284.4|68330.1|68293.8|68331.4|68299.8|68307.4|68271.4|520
1586743800000|2020-04-13 02:10:00|68330.4|68293.2|68338.1|68306.8|68342.2|68310.2|68323.9|68291.8|494
1586744100000|2020-04-13 02:15:00|68338|68306.4|68320.4|68288.7|68346.3|68312.3|68315.5|68286.3|554
1586744400000|2020-04-13 02:20:00|68319.5|68289.4|68335|68308.6|68339.1|68309|68313.3|68282.5|493
1586744700000|2020-04-13 02:25:00|68335.1|68308.4|68332.2|68303.6|68348.5|68317.6|68330.9|68302.3|446
1586745000000|2020-04-13 02:30:00|68332|68303.5|68335.8|68304.3|68340.4|68309.1|68320.9|68290.7|484
1586745300000|2020-04-13 02:35:00|68336.7|68303.7|68327.6|68294.7|68338.4|68308.7|68316.8|68286.7|590
1586745600000|2020-04-13 02:40:00|68327.8|68294.1|68324.7|68294.5|68337.9|68309|68320.3|68288.3|549
1586745900000|2020-04-13 02:45:00|68325.4|68295.4|68313.6|68280|68328.5|68295.7|68310.6|68277.9|488
1586746200000|2020-04-13 02:50:00|68312.9|68278.8|68318.2|68286.4|68325.6|68292.5|68311.3|68277.9|499
1586746500000|2020-04-13 02:55:00|68319.8|68287.1|68318.9|68289.1|68324.9|68292.6|68310.4|68280.9|529
1586746800000|2020-04-13 03:00:00|68318.3|68288.6|68332.8|68301.8|68339.9|68310|68315.7|68286.1|625
1586747100000|2020-04-13 03:05:00|68333.1|68301.4|68317.2|68287|68344.6|68311.1|68313|68281.5|551
1586747400000|2020-04-13 03:10:00|68317.3|68286.9|68316.3|68284.8|68332.4|68297|68314.7|68281.4|398
1586747700000|2020-04-13 03:15:00|68316.5|68285|68319.1|68275.6|68320.9|68286.8|68308.7|68272.5|391
1586748000000|2020-04-13 03:20:00|68312.5|68280.7|68311|68283.8|68323.3|68287.3|68309.2|68277.2|347
1586748300000|2020-04-13 03:25:00|68311.3|68283.5|68312.7|68281.4|68320.6|68287.5|68309.8|68276.9|305
1586748600000|2020-04-13 03:30:00|68313.9|68280.8|68311.2|68278.9|68318.9|68286.7|68301.5|68271.4|429
1586748900000|2020-04-13 03:35:00|68311|68279|68307.8|68277|68315.9|68285.4|68301|68268.1|389
1586749200000|2020-04-13 03:40:00|68307|68277.7|68296.5|68261.5|68309.2|68277.7|68289.9|68254.6|391
1586749500000|2020-04-13 03:45:00|68296.2|68262.1|68290.9|68261.2|68298.2|68267.6|68287.7|68255.1|362
1586749800000|2020-04-13 03:50:00|68292.8|68259.7|68285.5|68253.3|68293.9|68263.9|68280.1|68246.7|383
1586750100000|2020-04-13 03:55:00|68284.9|68253.9|68291.3|68259|68295.2|68262|68279.6|68246.4|402
1586750400000|2020-04-13 04:00:00|68293.5|68256.7|68282.9|68251.4|68295.9|68259.5|68279.6|68245.5|448
1586750700000|2020-04-13 04:05:00|68280|68252.3|68272.8|68247.5|68284.6|68253.8|68268.7|68238.7|497
1586751000000|2020-04-13 04:10:00|68276.4|68242.8|68275.1|68243.7|68279.9|68248.1|68260.9|68230.9|394
1586751300000|2020-04-13 04:15:00|68274.1|68244.6|68273.3|68244.7|68281.2|68248.6|68271.2|68238.1|293
1586751600000|2020-04-13 04:20:00|68273.4|68243.8|68270.5|68240.4|68277.8|68246.7|68255.3|68225.9|468
1586751900000|2020-04-13 04:25:00|68270.4|68240.1|68269.4|68240.7|68280.6|68246.1|68262|68232.3|419
1586752200000|2020-04-13 04:30:00|68270.8|68239.6|68261.8|68233.5|68287.3|68250.4|68254.2|68226.9|493
1586752500000|2020-04-13 04:35:00|68261.7|68233.7|68268.3|68239.2|68280.9|68249.4|68261|68232.2|441
1586752800000|2020-04-13 04:40:00|68269|68238.5|68263.3|68232.4|68271.5|68241.3|68259.8|68229.6|483
1586753100000|2020-04-13 04:45:00|68266|68232.6|68267.1|68237.5|68285.4|68252.1|68261.9|68230.9|546
1586753400000|2020-04-13 04:50:00|68268|68237.6|68281.5|68246|68285.7|68250.6|68264.3|68231.6|499
1586753700000|2020-04-13 04:55:00|68282|68247|68271.6|68239.9|68282|68250.7|68266.2|68234.7|549
1586754000000|2020-04-13 05:00:00|68271.7|68240|68282.7|68251.9|68290.9|68262.6|68270.2|68239.1|578
1586754300000|2020-04-13 05:05:00|68280.1|68252.1|68270.2|68243.8|68283.3|68252.5|68267.3|68239.5|416
1586754600000|2020-04-13 05:10:00|68270|68243.7|68273.2|68240|68277.7|68246.2|68260.6|68231.8|398
1586754900000|2020-04-13 05:15:00|68268.7|68239.9|68273.5|68244.3|68278.6|68246.4|68264|68234.5|406
1586755200000|2020-04-13 05:20:00|68272.5|68246.2|68277.9|68244.4|68282.1|68247.9|68269.6|68239.5|471
1586755500000|2020-04-13 05:25:00|68272.1|68244|68263.9|68234.1|68280.3|68248.3|68261.4|68228.7|251
1586755800000|2020-04-13 05:30:00|68263.5|68234.3|68249.1|68218.8|68278.2|68245.6|68244|68216.6|476
1586756100000|2020-04-13 05:35:00|68245.5|68218.7|68255.7|68217.8|68265.7|68232.8|68245|68217.8|524
1586756400000|2020-04-13 05:40:00|68255.9|68218.5|68249.4|68222.7|68259.6|68226.9|68245.4|68217.9|324
1586756700000|2020-04-13 05:45:00|68251.2|68222.6|68254.3|68226.4|68266|68233.5|68249.6|68221.4|424
1586757000000|2020-04-13 05:50:00|68256.2|68226|68273|68244.3|68277.8|68246.6|68250.2|68222.5|434
1586757300000|2020-04-13 05:55:00|68277.7|68242.8|68290.1|68256.8|68292.9|68261.5|68269.6|68238.8|497
1586757600000|2020-04-13 06:00:00|68290.4|68255.6|68277.5|68244.7|68291.4|68259.7|68270|68240.4|698
1586757900000|2020-04-13 06:05:00|68276.9|68244.6|68259.9|68224.6|68277.6|68245.4|68253.8|68221.8|617
1586758200000|2020-04-13 06:10:00|68256.7|68224.7|68250.9|68215.7|68269|68233.2|68248.9|68213.9|597
1586758500000|2020-04-13 06:15:00|68250.7|68215.9|68240.3|68205.2|68263.4|68226.8|68235.7|68202.8|561
1586758800000|2020-04-13 06:20:00|68239.9|68205.4|68195.6|68162.6|68244.6|68208.8|68195.6|68162.5|772
1586759100000|2020-04-13 06:25:00|68191.3|68160.9|68194.7|68165.7|68209.7|68181.6|68178.5|68148.5|905
1586759400000|2020-04-13 06:30:00|68194.1|68165.6|68213.7|68183.5|68214.6|68186.3|68186.1|68154.1|731
1586759700000|2020-04-13 06:35:00|68213.5|68183.6|68126.5|68092.6|68224.2|68193.8|68125.1|68092.6|904
1586760000000|2020-04-13 06:40:00|68127.4|68092.1|68119.8|68087.3|68138.9|68108.6|68098.9|68064.2|934
1586760300000|2020-04-13 06:45:00|68120|68087.2|68102|68069.3|68139.1|68105.9|68102|68069.1|815
1586760600000|2020-04-13 06:50:00|68101.6|68069.5|68107.7|68075.8|68116.9|68081.6|68088.4|68052.1|779
1586760900000|2020-04-13 06:55:00|68106.9|68076.6|68113.4|68079.1|68120.1|68087.5|68096.1|68064.9|857
1586761200000|2020-04-13 07:00:00|68113.2|68079.8|68121.8|68091.4|68149.9|68117.5|68112.3|68079.8|893
1586761500000|2020-04-13 07:05:00|68121|68092.5|68123.3|68096.7|68135.6|68105.6|68100.2|68072.1|809
1586761800000|2020-04-13 07:10:00|68123.4|68096.2|68100.7|68070.6|68127.6|68096.2|68086.2|68057.2|858
1586762100000|2020-04-13 07:15:00|68101.5|68071.3|68082.7|68055|68105.4|68076.4|68080.7|68054|638
1586762400000|2020-04-13 07:20:00|68082.9|68054.7|68095.3|68065.5|68097.6|68068.5|68071.2|68042.8|701
1586762700000|2020-04-13 07:25:00|68096.6|68067.9|68109.9|68082.2|68126.4|68097.8|68096.6|68067.9|802
1586763000000|2020-04-13 07:30:00|68109.7|68081.5|68103.1|68076|68117.8|68088.5|68098.7|68070.7|615
1586763300000|2020-04-13 07:35:00|68103|68076.1|68121.2|68095.1|68126.3|68097.9|68100.8|68072.3|602
1586763600000|2020-04-13 07:40:00|68121.4|68094.6|68195.3|68166.7|68195.3|68168.9|68119.4|68093.6|903
1586763900000|2020-04-13 07:45:00|68195.4|68174.1|68187.3|68158|68220.5|68192.8|68181.7|68155.4|906
1586764200000|2020-04-13 07:50:00|68186.7|68158.5|68182.4|68154.4|68196.7|68166.2|68173.3|68145.4|821
1586764500000|2020-04-13 07:55:00|68182.8|68153.9|68204.1|68174.7|68207.8|68177.8|68172.6|68145.9|842
1586764800000|2020-04-13 08:00:00|68204.2|68174|68240.4|68211.5|68244.4|68216.3|68201.3|68171.9|913
1586765100000|2020-04-13 08:05:00|68239.9|68211.7|68236.5|68208.5|68240.5|68211.9|68219.3|68191.2|823
1586765400000|2020-04-13 08:10:00|68236.7|68208.4|68261.2|68234.4|68262.5|68235.3|68223.2|68195.5|784
1586765700000|2020-04-13 08:15:00|68260.4|68234.7|68282|68254.6|68282.4|68256.7|68254.9|68228.7|830
1586766000000|2020-04-13 08:20:00|68281.4|68256.9|68293.3|68267.8|68324.4|68296.5|68279.6|68253.2|915
1586766300000|2020-04-13 08:25:00|68292.9|68267|68290.4|68264.8|68304|68278.4|68277.1|68248.4|812
1586766600000|2020-04-13 08:30:00|68287.7|68263|68318.2|68289.7|68320.6|68294.4|68277.7|68252.9|808
1586766900000|2020-04-13 08:35:00|68318.6|68289.4|68318.3|68290.1|68322.9|68298.5|68298.7|68271.3|747
1586767200000|2020-04-13 08:40:00|68318.1|68291|68303.7|68274.4|68322|68293.8|68294.5|68265.1|629
1586767500000|2020-04-13 08:45:00|68303.4|68275.9|68300.1|68272.4|68308.8|68281.1|68293.4|68265.2|612
1586767800000|2020-04-13 08:50:00|68300.8|68273.6|68289.7|68260.5|68316.2|68288.9|68282.6|68252.5|727
1586768100000|2020-04-13 08:55:00|68289.6|68260.6|68298.2|68277.4|68299.6|68277.9|68281.3|68252.4|616
1586768400000|2020-04-13 09:00:00|68298.4|68277.3|68301.3|68279.7|68302.4|68281.4|68283.7|68261.4|577
1586768700000|2020-04-13 09:05:00|68299.1|68279.1|68300.6|68280.2|68305.3|68283.4|68292.7|68272|478
1586769000000|2020-04-13 09:10:00|68300.5|68279.6|68307.3|68283.5|68308.9|68285.1|68291.7|68270.2|512
1586769300000|2020-04-13 09:15:00|68307.6|68283|68303.3|68277.4|68308.9|68284.6|68297.3|68272.1|488
1586769600000|2020-04-13 09:20:00|68303|68278|68274.2|68251.1|68304.2|68280.5|68274.2|68249.2|522
1586769900000|2020-04-13 09:25:00|68274.6|68251.3|68273.8|68249.3|68282|68258|68272|68246|563
1586770200000|2020-04-13 09:30:00|68274.3|68249.5|68268.4|68246.7|68282.3|68257.4|68267.1|68243.1|440
1586770500000|2020-04-13 09:35:00|68268.2|68246.6|68278.1|68256|68289.6|68265.3|68266.6|68242.2|561
1586770800000|2020-04-13 09:40:00|68277.5|68255.8|68276.5|68251|68283.5|68257.8|68264.3|68241.4|602
1586771100000|2020-04-13 09:45:00|68276.6|68250.9|68272.7|68246.3|68280|68256.7|68269.2|68246.2|475
1586771400000|2020-04-13 09:50:00|68273.1|68246.8|68264.2|68240.8|68273.9|68249.8|68263.4|68238.6|499
1586771700000|2020-04-13 09:55:00|68264.7|68240.6|68263|68239.8|68269.5|68245.5|68258.7|68236.9|486
1586772000000|2020-04-13 10:00:00|68262.8|68239.4|68291.8|68266.9|68294.5|68272|68261|68237.6|640
1586772300000|2020-04-13 10:05:00|68291.5|68267|68313.1|68287.8|68316|68293.4|68289.7|68265.6|591
1586772600000|2020-04-13 10:10:00|68312.7|68288.1|68433.9|68402.3|68469.9|68442|68302.6|68276.4|835
1586772900000|2020-04-13 10:15:00|68434.1|68402.6|68439.3|68414|68483.8|68459.8|68430.2|68402.6|1005
1586773200000|2020-04-13 10:20:00|68440.2|68414.1|68425.2|68401.3|68471.5|68448.3|68424.1|68401.2|880
1586773500000|2020-04-13 10:25:00|68423.9|68401.7|68435.6|68413|68457.7|68435|68418.1|68394.3|832
1586773800000|2020-04-13 10:30:00|68434.3|68410.6|68408.5|68386.3|68446.3|68420.2|68406.4|68381.2|783
1586774100000|2020-04-13 10:35:00|68408.7|68386.2|68404.6|68376.8|68418.7|68394.5|68398.2|68372.8|626
1586774400000|2020-04-13 10:40:00|68404.2|68377.6|68391.5|68370.9|68406.9|68385.2|68380.6|68356.3|629
1586774700000|2020-04-13 10:45:00|68392.6|68370.8|68398.4|68378.4|68418.3|68398.3|68390.1|68369.4|629
1586775000000|2020-04-13 10:50:00|68398.5|68378.5|68401.3|68381.3|68410.5|68390.5|68393.8|68373.8|490
1586775300000|2020-04-13 10:55:00|68401.4|68381.4|68412.6|68392.6|68424.2|68404.2|68400.4|68380.4|592
1586775600000|2020-04-13 11:00:00|68412.7|68392.7|68427.4|68407.4|68438.2|68418.2|68412.7|68392.7|645
1586775900000|2020-04-13 11:05:00|68427.2|68407.2|68424|68404|68427.7|68407.7|68412.2|68392.2|488
1586776200000|2020-04-13 11:10:00|68423.9|68403.9|68420|68400|68427.8|68407.8|68413|68393|507
1586776500000|2020-04-13 11:15:00|68420.1|68400.1|68426.4|68406.4|68430|68410|68417.5|68397.5|500
1586776800000|2020-04-13 11:20:00|68426.6|68406.6|68392.1|68372.1|68447.7|68427.7|68391.2|68371.2|694
1586777100000|2020-04-13 11:25:00|68392.2|68372.2|68379.3|68359.3|68403.9|68383.3|68376.7|68356.7|803
1586777400000|2020-04-13 11:30:00|68379.1|68359.1|68347.6|68327.6|68386.2|68366.2|68347.4|68327.4|763
1586777700000|2020-04-13 11:35:00|68346.3|68326.3|68347.8|68327.8|68359.2|68339.2|68337.3|68317.3|800
1586778000000|2020-04-13 11:40:00|68347.3|68327.3|68362.1|68339.5|68362.2|68342.1|68346.6|68326.6|611
1586778300000|2020-04-13 11:45:00|68361.2|68338.7|68365.7|68345.7|68365.9|68345.9|68343|68323|619
1586778600000|2020-04-13 11:50:00|68365.8|68345.8|68358.7|68338.7|68366.8|68346.8|68345.2|68325.2|515
1586778900000|2020-04-13 11:55:00|68359.3|68339.3|68304.9|68284.9|68359.3|68339.3|68298.8|68278.8|826
1586779200000|2020-04-13 12:00:00|68304.8|68284.8|68339|68319|68341.7|68321.7|68296.8|68276.8|904
1586779500000|2020-04-13 12:05:00|68339.3|68319.3|68334|68314|68348.2|68328.2|68326.1|68306.1|680
1586779800000|2020-04-13 12:10:00|68334.2|68314.2|68328.3|68308.3|68341.3|68321.3|68328.1|68308.1|678
1586780100000|2020-04-13 12:15:00|68328.2|68308.2|68346.7|68326.7|68353.1|68333.1|68328.2|68308.2|741
1586780400000|2020-04-13 12:20:00|68346.4|68326.4|68353.8|68333.8|68370|68350|68340.6|68320.6|753
1586780700000|2020-04-13 12:25:00|68353.6|68333.6|68349.9|68329.9|68359.3|68339.3|68333.3|68313.3|751
1586781000000|2020-04-13 12:30:00|68349.7|68329.7|68307.2|68287.2|68353.9|68333.9|68304.9|68284.9|741
1586781300000|2020-04-13 12:35:00|68307.3|68287.3|68337.7|68317.7|68345.9|68325.9|68305|68285|740
1586781600000|2020-04-13 12:40:00|68337.9|68317.9|68344.9|68324.9|68357.1|68337.1|68336.4|68316.4|779
1586781900000|2020-04-13 12:45:00|68345.1|68325.1|68326.3|68306.3|68349.3|68329.3|68319.1|68299.1|672
1586782200000|2020-04-13 12:50:00|68326.5|68306.5|68337.7|68317.7|68342.6|68322.6|68320.9|68300.9|682
1586782500000|2020-04-13 12:55:00|68338.3|68318.3|68354.7|68334.7|68388.1|68368.1|68338.3|68318.3|810
1586782800000|2020-04-13 13:00:00|68354.5|68334.5|68353.9|68333.9|68378.3|68358.3|68350.8|68330.8|792
1586783100000|2020-04-13 13:05:00|68353.7|68333.7|68382.2|68362.2|68385.8|68365.8|68349.5|68329.5|683
1586783400000|2020-04-13 13:10:00|68382.3|68362.3|68371.5|68351.5|68391.3|68371.3|68370.4|68350.4|687
1586783700000|2020-04-13 13:15:00|68371.7|68351.7|68390.6|68370.6|68393.6|68373.6|68362.1|68342.1|701
1586784000000|2020-04-13 13:20:00|68390.9|68370.9|68416.2|68396.2|68416.8|68396.8|68381.3|68361.3|687
1586784300000|2020-04-13 13:25:00|68414.5|68394.5|68458.9|68438.9|68459.2|68439.2|68406|68386|759
1586784600000|2020-04-13 13:30:00|68458.8|68438.8|68441.9|68421.9|68459.8|68439.8|68437.6|68417.6|878
1586784900000|2020-04-13 13:35:00|68441.2|68421.2|68434.8|68414.8|68466.2|68446.2|68432.4|68412.4|926
1586785200000|2020-04-13 13:40:00|68435.1|68415.1|68459.2|68439.2|68463.5|68443.5|68423.1|68403.1|828
1586785500000|2020-04-13 13:45:00|68458.7|68438.7|68434|68414|68461|68441|68431.4|68411.4|793
1586785800000|2020-04-13 13:50:00|68433.9|68413.9|68444.2|68424.2|68446.1|68426.1|68426.1|68406.1|724
1586786100000|2020-04-13 13:55:00|68442.7|68422.7|68427.3|68407.3|68444.2|68424.2|68417.4|68397.4|885
1586786400000|2020-04-13 14:00:00|68430.1|68410.1|68440.2|68420.2|68441.2|68421.2|68411.8|68391.8|815
1586786700000|2020-04-13 14:05:00|68440.1|68420.1|68436.2|68416.2|68452.8|68432.8|68429.5|68409.5|758
1586787000000|2020-04-13 14:10:00|68436.5|68416.5|68400.8|68380.8|68441.5|68421.5|68400.6|68380.6|791
1586787300000|2020-04-13 14:15:00|68400.9|68380.9|68400.2|68380.2|68418.7|68398.7|68393.7|68373.7|824
1586787600000|2020-04-13 14:20:00|68400.9|68380.9|68401.7|68381.7|68406.5|68386.5|68382.3|68362.3|774
1586787900000|2020-04-13 14:25:00|68402.4|68382.4|68403.1|68383.1|68410.6|68390.6|68395.1|68375.1|673
1586788200000|2020-04-13 14:30:00|68404.2|68384.2|68398.1|68378.1|68416.7|68396.7|68393.9|68373.9|685
1586788500000|2020-04-13 14:35:00|68397.3|68377.3|68420.1|68400.1|68425|68405|68391|68371|730
1586788800000|2020-04-13 14:40:00|68419.9|68399.9|68454|68434|68454|68434|68412.1|68392.1|731
1586789100000|2020-04-13 14:45:00|68453.8|68433.8|68435.8|68415.8|68453.9|68433.9|68420.5|68400.5|738
1586789400000|2020-04-13 14:50:00|68434.8|68414.8|68470.5|68450.5|68479.4|68459.4|68433.7|68413.7|792
1586789700000|2020-04-13 14:55:00|68467.4|68447.4|68499.1|68479.1|68520|68500|68466.2|68446.2|998
1586790000000|2020-04-13 15:00:00|68497.7|68477.7|68491.3|68471.3|68511.8|68491.8|68481.8|68461.8|872
1586790300000|2020-04-13 15:05:00|68491.1|68471.1|68540.3|68520.3|68544.4|68524.4|68475.1|68455.1|847
1586790600000|2020-04-13 15:10:00|68538.4|68518.4|68530|68510|68546.3|68526.3|68517.5|68497.5|766
1586790900000|2020-04-13 15:15:00|68528.9|68508.9|68491.4|68471.4|68536|68516|68490.5|68470.5|637
1586791200000|2020-04-13 15:20:00|68489.9|68469.9|68464.2|68444.2|68494.4|68474.4|68462.7|68442.7|778
1586791500000|2020-04-13 15:25:00|68462.5|68442.5|68468.1|68448.1|68478.2|68458.2|68460.8|68440.8|652
1586791800000|2020-04-13 15:30:00|68467.3|68447.3|68468.7|68448.7|68470.8|68450.8|68457.6|68437.6|657
1586792100000|2020-04-13 15:35:00|68468.6|68448.6|68461.1|68441.1|68477.2|68457.2|68452.7|68432.7|676
1586792400000|2020-04-13 15:40:00|68461.3|68441.3|68458.7|68438.7|68475.7|68455.7|68457|68437|610
1586792700000|2020-04-13 15:45:00|68458.6|68438.6|68468.7|68448.7|68471.4|68451.4|68452.6|68432.6|697
1586793000000|2020-04-13 15:50:00|68470.2|68450.2|68472.1|68452.1|68486.2|68466.2|68468.6|68448.6|691
1586793300000|2020-04-13 15:55:00|68472.2|68452.2|68469|68449|68476.8|68456.8|68458.2|68438.2|702
1586793600000|2020-04-13 16:00:00|68467.6|68447.6|68468.4|68448.4|68477.5|68457.5|68466.5|68446.5|573
1586793900000|2020-04-13 16:05:00|68469|68449|68472.9|68452.9|68473.7|68453.7|68460.6|68440.6|458
1586794200000|2020-04-13 16:10:00|68472.8|68452.8|68435.6|68415.6|68474|68454|68435.6|68415.6|629
1586794500000|2020-04-13 16:15:00|68434.8|68414.8|68436.4|68415.3|68436.6|68416.6|68414.9|68394.9|679
1586794800000|2020-04-13 16:20:00|68437.6|68411.8|68417.6|68397.6|68446.7|68420.3|68417.6|68397.6|663
1586795100000|2020-04-13 16:25:00|68417.1|68397.1|68406.9|68386.9|68417.3|68397.3|68392.3|68372.3|615
1586795400000|2020-04-13 16:30:00|68407|68387|68397.8|68377.8|68414.4|68394.4|68394.8|68374.8|585
1586795700000|2020-04-13 16:35:00|68396.3|68376.3|68403.5|68383.5|68412|68392|68391.5|68373.3|499
1586796000000|2020-04-13 16:40:00|68406.2|68386.2|68423.3|68403.3|68425.6|68405.6|68405.9|68385.9|561
1586796300000|2020-04-13 16:45:00|68423.7|68403.7|68403.5|68383.5|68429.6|68409.6|68402.8|68382.8|611
1586796600000|2020-04-13 16:50:00|68402.4|68382.4|68391.7|68371.7|68412.4|68392.4|68386.1|68366.1|581
1586796900000|2020-04-13 16:55:00|68392.1|68372.1|68374.2|68354.2|68394.2|68374.2|68361.1|68341.1|674
1586797200000|2020-04-13 17:00:00|68376.3|68356.3|68400.2|68380.2|68404.6|68384.6|68376.3|68356.3|630
1586797500000|2020-04-13 17:05:00|68400.6|68380.6|68425.5|68405.5|68426.5|68406.5|68399.1|68379.1|503
1586797800000|2020-04-13 17:10:00|68425.3|68405.3|68439|68419|68441.9|68421.9|68418.5|68398.5|558
1586798100000|2020-04-13 17:15:00|68442.1|68422.1|68440.1|68420.1|68444.8|68424.8|68427.6|68407.6|452
1586798400000|2020-04-13 17:20:00|68439.3|68419.3|68429.9|68409.9|68443.3|68423.3|68423.9|68403.9|368
1586798700000|2020-04-13 17:25:00|68430.3|68410.3|68435.5|68415.5|68443.4|68423.4|68428.9|68408.9|426
1586799000000|2020-04-13 17:30:00|68435.3|68415.3|68431.5|68411.5|68444.3|68424.3|68431.2|68411.2|405
1586799300000|2020-04-13 17:35:00|68431.8|68411.8|68404.2|68384.2|68433.5|68413.5|68403.6|68383.6|576
1586799600000|2020-04-13 17:40:00|68406.6|68386.6|68385.7|68365.7|68406.7|68386.7|68381|68361|629
1586799900000|2020-04-13 17:45:00|68385.6|68365.6|68369.8|68349.8|68395.2|68375.2|68350.5|68330.5|728
1586800200000|2020-04-13 17:50:00|68369.9|68349.9|68339.7|68319.7|68373.8|68353.8|68329.3|68309.3|702
1586800500000|2020-04-13 17:55:00|68339.9|68319.9|68354.1|68334.1|68365.2|68345.2|68335.6|68315.6|695
1586800800000|2020-04-13 18:00:00|68354|68334|68349.2|68329.2|68359.5|68339.5|68344.1|68324.1|637
1586801100000|2020-04-13 18:05:00|68349.3|68329.3|68346|68326|68360.6|68338.4|68345.1|68323.8|649
1586801400000|2020-04-13 18:10:00|68346.3|68325.5|68363.3|68343|68368.3|68346.1|68340.5|68318.5|740
1586801700000|2020-04-13 18:15:00|68363.4|68342.7|68368.2|68344.2|68372.2|68346.8|68357.1|68331.6|576
1586802000000|2020-04-13 18:20:00|68368.4|68344.1|68375.1|68349.6|68383.7|68358.7|68363.4|68336.2|616
1586802300000|2020-04-13 18:25:00|68375.3|68350.6|68379|68354.9|68389.8|68365.4|68373.3|68346.3|694
1586802600000|2020-04-13 18:30:00|68379.1|68354.6|68364|68336.8|68384.9|68359.9|68363|68333.4|542
1586802900000|2020-04-13 18:35:00|68364.3|68337.7|68380.2|68354.5|68381.6|68356.2|68358.2|68329.6|523
1586803200000|2020-04-13 18:40:00|68380.3|68352.4|68380|68352.2|68388.1|68360.4|68367.4|68335.7|577
1586803500000|2020-04-13 18:45:00|68379.4|68350.6|68374.1|68346.1|68389.8|68364.7|68370.9|68341.3|637
1586803800000|2020-04-13 18:50:00|68373.9|68346.9|68368.3|68343|68382.6|68357.3|68367.7|68339.3|536
1586804100000|2020-04-13 18:55:00|68368.7|68342.5|68361.5|68335.6|68372.3|68344.7|68350|68321.8|707
1586804400000|2020-04-13 19:00:00|68360.7|68336.7|68360.1|68336.7|68372.4|68352.4|68355.4|68329.8|629
1586804700000|2020-04-13 19:05:00|68359|68336.9|68376.1|68353.7|68382.3|68357.1|68356.8|68335.1|612
1586805000000|2020-04-13 19:10:00|68376.5|68354|68392.9|68372.2|68399.7|68375.6|68369.6|68345.7|661
1586805300000|2020-04-13 19:15:00|68394.7|68371.1|68414.7|68389.8|68416.9|68390.9|68385.4|68360.8|738
1586805600000|2020-04-13 19:20:00|68414.2|68391.1|68413.8|68393.8|68423.6|68400.1|68408.9|68385.4|701
1586805900000|2020-04-13 19:25:00|68413.9|68391.4|68414.7|68389.8|68417.7|68393.2|68407.6|68382.8|567
1586806200000|2020-04-13 19:30:00|68415.3|68389.7|68412.2|68390.7|68415.5|68393.3|68398|68372.1|600
1586806500000|2020-04-13 19:35:00|68412.4|68391.1|68401.5|68381.5|68417.3|68396.3|68400|68376.9|469
1586806800000|2020-04-13 19:40:00|68401.9|68381.9|68405.5|68380.1|68410.4|68390.4|68398.4|68375.1|442
1586807100000|2020-04-13 19:45:00|68404.8|68380.7|68390|68365.9|68407.3|68387.3|68386.5|68362.5|518
1586807400000|2020-04-13 19:50:00|68391|68371|68389.9|68365.9|68401.1|68378.5|68379.8|68355.9|599
1586807700000|2020-04-13 19:55:00|68390.9|68365.6|68396.2|68373.4|68403.9|68381.5|68386.5|68361.1|696
1586808000000|2020-04-13 20:00:00|68395.6|68373.1|68412|68392|68413.6|68393.4|68394.6|68371|508
1586808300000|2020-04-13 20:05:00|68412.2|68392.2|68425.5|68405.5|68426.6|68406|68409.8|68389.8|441
1586808600000|2020-04-13 20:10:00|68425.1|68405.1|68417.4|68396.7|68427.1|68405.5|68413.5|68392.4|557
1586808900000|2020-04-13 20:15:00|68417.9|68396.3|68419.9|68399.9|68423.3|68401.4|68412.1|68390.6|414
1586809200000|2020-04-13 20:20:00|68420|68398.8|68435.7|68415.1|68436.5|68416.5|68418.9|68397.4|462
1586809500000|2020-04-13 20:25:00|68435.4|68415.7|68440.2|68420.2|68445.1|68424|68425.3|68403.5|492
1586809800000|2020-04-13 20:30:00|68440.4|68420.3|68424|68404|68440.4|68420.3|68420.9|68400.3|437
1586810100000|2020-04-13 20:35:00|68423.9|68403.9|68423.9|68403.9|68436.7|68414.4|68423.2|68401.3|439
1586810400000|2020-04-13 20:40:00|68423.8|68403.8|68441.1|68415.8|68444.3|68420.6|68421.3|68400.7|462
1586810700000|2020-04-13 20:45:00|68441|68416.5|68448.4|68425.4|68451|68427.2|68439.5|68415.3|465
1586811000000|2020-04-13 20:50:00|68448.6|68425.2|68448.8|68424.5|68457.2|68432.7|68443.5|68420.9|524
1586811300000|2020-04-13 20:55:00|68450.6|68425.8|68457|68388|68466.3|68432.1|68443.2|68388|439
1586811600000|2020-04-13 21:00:00|68439.5|68370.5|68437.7|68368.7|68442.5|68373.5|68431.6|68362.6|48
1586811900000|2020-04-13 21:05:00|68434.3|68365.3|68440.3|68371.3|68453.3|68384.3|68411.4|68342.4|108
1586812200000|2020-04-13 21:10:00|68451.6|68382.6|68447.9|68378.9|68467.3|68398.3|68433.7|68364.7|120
1586812500000|2020-04-13 21:15:00|68438.7|68369.7|68490.8|68421.8|68495.8|68426.8|68430.8|68361.8|371
1586812800000|2020-04-13 21:20:00|68491.4|68422.4|68451|68382|68492.4|68423.4|68432.7|68363.7|291
1586813100000|2020-04-13 21:25:00|68453.8|68384.8|68441|68372|68496.1|68427.1|68429.8|68360.8|560
1586813400000|2020-04-13 21:30:00|68441.1|68372.1|68439.6|68370.6|68473.5|68404.5|68417.3|68348.3|445
1586813700000|2020-04-13 21:35:00|68439.7|68370.7|68449.5|68380.5|68482.6|68413.6|68430.2|68361.2|381
1586814000000|2020-04-13 21:40:00|68449.4|68380.4|68449.2|68380.2|68457.5|68388.5|68439.1|68370.1|236
1586814300000|2020-04-13 21:45:00|68446.6|68377.6|68452.4|68383.4|68466.1|68397.1|68444.1|68375.1|342
1586814600000|2020-04-13 21:50:00|68452.5|68383.5|68465.7|68396.7|68471.9|68402.9|68432.5|68363.5|492
1586814900000|2020-04-13 21:55:00|68465.5|68396.5|68480.4|68411.4|68480.4|68411.4|68459.2|68390.2|361
1586815200000|2020-04-13 22:00:00|68478.2|68409.2|68442.5|68396.6|68478.2|68409.2|68434.4|68391.4|513
1586815500000|2020-04-13 22:05:00|68439.8|68396.3|68446.4|68406.8|68455.6|68409.4|68433.1|68389|375
1586815800000|2020-04-13 22:10:00|68445.8|68405.3|68443.1|68399.6|68447.6|68406.9|68436.4|68395|282
1586816100000|2020-04-13 22:15:00|68441.9|68400.6|68445.6|68405.9|68452|68411.7|68437.7|68395.4|344
1586816400000|2020-04-13 22:20:00|68445.8|68405.8|68438.2|68409.1|68448.3|68411.1|68435.6|68398.2|309
1586816700000|2020-04-13 22:25:00|68438.8|68409.2|68441.1|68402.1|68450.8|68415.3|68433.9|68395.8|328
1586817000000|2020-04-13 22:30:00|68441.8|68401.7|68444.9|68412.1|68448.9|68413|68434.2|68398.9|380
1586817300000|2020-04-13 22:35:00|68442.6|68411.5|68423.7|68392.8|68448.8|68416.1|68418.2|68390.7|418
1586817600000|2020-04-13 22:40:00|68420.1|68393.1|68424.6|68387.6|68434.2|68399.9|68418.1|68383.6|371
1586817900000|2020-04-13 22:45:00|68424.8|68386.9|68415.6|68380.5|68428.1|68392.3|68412.6|68380.3|279
1586818200000|2020-04-13 22:50:00|68415.7|68383|68410.8|68373.4|68428.9|68390.3|68406.7|68373.4|370
1586818500000|2020-04-13 22:55:00|68408.8|68373.9|68408.5|68375.8|68419.5|68381|68402.6|68368|361
1586818800000|2020-04-13 23:00:00|68409.6|68373.9|68407.4|68374.3|68414.3|68380.6|68400.3|68366.5|305
1586819100000|2020-04-13 23:05:00|68405.6|68370.9|68407.5|68367.6|68411.5|68377|68399.2|68362.7|213
1586819400000|2020-04-13 23:10:00|68404.9|68370.2|68389.3|68351.7|68408.5|68371.1|68382.4|68345.3|349
1586819700000|2020-04-13 23:15:00|68387.2|68351.6|68399.5|68361.9|68406.1|68370.5|68387.2|68351.6|372
1586820000000|2020-04-13 23:20:00|68400.3|68359.6|68391.9|68355.1|68400.8|68367.2|68387.8|68353.1|409
1586820300000|2020-04-13 23:25:00|68392|68354.8|68394.5|68359.5|68405|68367.9|68388|68351.1|492
1586820600000|2020-04-13 23:30:00|68394.3|68361.6|68393.5|68355.7|68400.3|68368.9|68390.7|68354.1|482
1586820900000|2020-04-13 23:35:00|68393.7|68355.5|68390.2|68352.2|68399.5|68365.3|68386.5|68351|443
1586821200000|2020-04-13 23:40:00|68390.4|68352|68377.2|68344.3|68392.1|68358.9|68376.2|68341.5|495
1586821500000|2020-04-13 23:45:00|68376.9|68344.6|68365.2|68328.5|68381.6|68348.4|68350.1|68316.7|561
1586821800000|2020-04-13 23:50:00|68365.8|68327.4|68357.8|68324|68367.3|68332.9|68338.5|68302.5|574
1586822100000|2020-04-13 23:55:00|68358.4|68322.3|68378.4|68347.6|68386.4|68353.6|68356.6|68320.5|429
1586822400000|2020-04-14 00:00:00|68381.3|68346.2|68360.8|68327.4|68393.5|68365|68357.9|68325.9|633
1586822700000|2020-04-14 00:05:00|68359.7|68328.4|68346.4|68320.3|68360.4|68329.4|68325.1|68296.3|621
1586823000000|2020-04-14 00:10:00|68347.5|68320.6|68354.3|68325.3|68363.9|68333.6|68344.7|68317.6|573
1586823300000|2020-04-14 00:15:00|68352.8|68325.1|68359.5|68332.4|68371.1|68343.1|68346|68313|611
1586823600000|2020-04-14 00:20:00|68359.4|68332.3|68375.5|68349.2|68376.8|68350|68354.2|68322.5|448
1586823900000|2020-04-14 00:25:00|68375.9|68349.6|68384|68356.7|68399|68368.9|68375.9|68348.6|536
1586824200000|2020-04-14 00:30:00|68383.3|68356.3|68383.2|68355.6|68389.8|68362|68371.1|68346|505
1586824500000|2020-04-14 00:35:00|68383.3|68356.9|68387.5|68362.2|68392.1|68364.4|68376.7|68347.8|429
1586824800000|2020-04-14 00:40:00|68387.2|68362.4|68389.7|68359|68400.7|68370.7|68384.5|68355|483
1586825100000|2020-04-14 00:45:00|68388.1|68360.3|68388.5|68358.9|68401.5|68369.1|68384.9|68354.2|451
1586825400000|2020-04-14 00:50:00|68389.1|68358.3|68356.9|68333.5|68394.8|68363.5|68349|68327.5|639
1586825700000|2020-04-14 00:55:00|68355.2|68331.1|68364.8|68344.8|68373|68352.6|68351.3|68331|670
1586826000000|2020-04-14 01:00:00|68364.6|68344.6|68378.9|68358.9|68379.2|68359.2|68360.7|68340|570
1586826300000|2020-04-14 01:05:00|68378.4|68358.4|68371.6|68351.6|68379.6|68359.5|68367.5|68346.5|473
1586826600000|2020-04-14 01:10:00|68371.7|68351.7|68391.7|68371.7|68392.2|68371.7|68366.3|68346.3|551
1586826900000|2020-04-14 01:15:00|68392|68370.8|68385.9|68365.9|68403.8|68383.8|68384.6|68364.3|585
1586827200000|2020-04-14 01:20:00|68385.6|68365.6|68362.6|68342.6|68389.9|68368.5|68358|68337.6|522
1586827500000|2020-04-14 01:25:00|68362.7|68342.7|68372.4|68352.4|68387|68367|68361.3|68341.3|545
1586827800000|2020-04-14 01:30:00|68371.6|68351.6|68357.7|68337.7|68380.8|68360.8|68346.6|68326.6|675
1586828100000|2020-04-14 01:35:00|68357.8|68337.8|68377.8|68357.8|68377.8|68357.8|68353.1|68333.1|524
1586828400000|2020-04-14 01:40:00|68378|68358|68348.2|68328.2|68378|68358|68344.8|68324.8|527
1586828700000|2020-04-14 01:45:00|68348|68328|68297.1|68277.1|68348.2|68328.2|68296.9|68276.9|698
1586829000000|2020-04-14 01:50:00|68296.2|68276.2|68298.5|68278.5|68320.1|68300.1|68296.2|68276.2|668
1586829300000|2020-04-14 01:55:00|68297.5|68277.5|68255.4|68235.4|68300.4|68278.5|68246.2|68225.9|855
1586829600000|2020-04-14 02:00:00|68255.3|68235.3|68240.3|68220.3|68255.3|68235.3|68207|68186.3|882
1586829900000|2020-04-14 02:05:00|68240.5|68220.5|68245.8|68225.8|68261.2|68239.2|68238|68217.5|791
1586830200000|2020-04-14 02:10:00|68245.7|68225.7|68244.9|68224.9|68257.3|68235.2|68239.9|68219.9|614
1586830500000|2020-04-14 02:15:00|68244.4|68224.4|68239.7|68218.6|68252.3|68232.3|68233.2|68212.4|666
1586830800000|2020-04-14 02:20:00|68239.4|68219|68240.1|68220.1|68248.9|68226.8|68230.3|68210.3|595
1586831100000|2020-04-14 02:25:00|68240.2|68219.9|68229.7|68208|68246.4|68225.8|68228.6|68208|605
1586831400000|2020-04-14 02:30:00|68229.3|68208.7|68218.7|68198.7|68233.3|68210.8|68215.4|68195|662
1586831700000|2020-04-14 02:35:00|68219|68199|68214.3|68190.3|68227.8|68205.2|68209|68189|559
1586832000000|2020-04-14 02:40:00|68214|68191.6|68236.6|68215.8|68238.4|68215.9|68208.6|68187.2|566
1586832300000|2020-04-14 02:45:00|68237|68215.3|68218|68197.6|68239.8|68218.4|68204.6|68184.6|562
1586832600000|2020-04-14 02:50:00|68218.1|68197.7|68214.8|68193.6|68225.5|68203.5|68202.9|68182.9|659
1586832900000|2020-04-14 02:55:00|68214.7|68193.7|68191.4|68171.1|68219.7|68199.2|68187.1|68166.1|705
1586833200000|2020-04-14 03:00:00|68191.3|68170.8|68201.2|68180.1|68205.2|68183.3|68181.1|68161.1|711
1586833500000|2020-04-14 03:05:00|68201|68180.8|68189.6|68168.9|68206.6|68184.7|68181.6|68161.6|566
1586833800000|2020-04-14 03:10:00|68190.1|68169.3|68194.2|68174.2|68201.6|68181|68184|68163.8|541
1586834100000|2020-04-14 03:15:00|68193.9|68173.9|68200.1|68180.1|68207.1|68186.1|68193.1|68173.1|431
1586834400000|2020-04-14 03:20:00|68200|68180|68187.8|68165.6|68201.7|68181.6|68185.2|68163.2|558
1586834700000|2020-04-14 03:25:00|68187.5|68164.9|68199.9|68177.6|68201.6|68180.4|68186.4|68164.5|438
1586835000000|2020-04-14 03:30:00|68200.1|68177.4|68201|68181|68206|68184.1|68194.5|68173|474
1586835300000|2020-04-14 03:35:00|68201.2|68181.2|68213.3|68193.3|68217.5|68194.8|68201.1|68178.7|509
1586835600000|2020-04-14 03:40:00|68212.9|68192.9|68212.5|68192.5|68223.3|68201.6|68205.9|68182.2|496
1586835900000|2020-04-14 03:45:00|68212.3|68192.3|68197|68177|68218.2|68194.4|68196.8|68174.3|448
1586836200000|2020-04-14 03:50:00|68196.9|68176.7|68195|68174.8|68200.4|68179|68186.7|68166.2|400
1586836500000|2020-04-14 03:55:00|68195.1|68175.1|68194.7|68173.9|68197.8|68176.9|68189.1|68168.6|492
1586836800000|2020-04-14 04:00:00|68194.5|68174.5|68193|68173|68205.6|68184.3|68191.6|68170.4|525
1586837100000|2020-04-14 04:05:00|68193.5|68173.5|68191.6|68171.6|68201.6|68180.2|68189.7|68167.7|438
1586837400000|2020-04-14 04:10:00|68191.7|68171.7|68193.9|68173.9|68195.8|68174.2|68183.5|68163.5|525
1586837700000|2020-04-14 04:15:00|68193.7|68173.7|68211.6|68190.6|68220.6|68196.6|68191.5|68170.3|451
1586838000000|2020-04-14 04:20:00|68211.2|68191.2|68207.3|68185.6|68211.7|68191.7|68199.6|68179.6|463
1586838300000|2020-04-14 04:25:00|68207.9|68185.5|68202.7|68182.7|68208.9|68188.9|68202.1|68181|434
1586838600000|2020-04-14 04:30:00|68201.7|68181.7|68219.9|68198.5|68221.8|68200.3|68198.6|68178.5|462
1586838900000|2020-04-14 04:35:00|68220.6|68197.7|68217.9|68197.9|68223.6|68203.2|68217.8|68194.8|426
1586839200000|2020-04-14 04:40:00|68217.5|68197.5|68222.4|68202.4|68224.9|68203|68217.5|68195.4|330
1586839500000|2020-04-14 04:45:00|68222.5|68202.3|68219.5|68199.5|68230.2|68209.7|68210.9|68190.9|516
1586839800000|2020-04-14 04:50:00|68219.8|68199.7|68218.8|68198.8|68227.1|68205.7|68215.9|68195|448
1586840100000|2020-04-14 04:55:00|68218.6|68198.6|68214.3|68194.3|68219.8|68199.5|68204.9|68183.5|520
1586840400000|2020-04-14 05:00:00|68214.2|68194.2|68224.6|68204.6|68226.4|68206.4|68206.6|68185.8|653
1586840700000|2020-04-14 05:05:00|68224.9|68204.5|68239.8|68219.8|68243.7|68222.9|68224.6|68202.8|532
1586841000000|2020-04-14 05:10:00|68239.6|68219.6|68240.8|68220.8|68251.6|68231.6|68238.1|68218.1|562
1586841300000|2020-04-14 05:15:00|68240.2|68219.9|68238.2|68217.7|68256.2|68233.6|68238|68217.7|500
1586841600000|2020-04-14 05:20:00|68238.4|68218.5|68245.3|68225.3|68245.7|68225.7|68229.9|68209.9|476
1586841900000|2020-04-14 05:25:00|68245.2|68225.2|68244.4|68224.4|68251|68231|68230.4|68208.2|485
1586842200000|2020-04-14 05:30:00|68245.4|68225.4|68210.6|68190.6|68246.7|68225.4|68202.3|68182.3|645
1586842500000|2020-04-14 05:35:00|68210.9|68190.9|68206.4|68186.4|68213.8|68193.8|68202.3|68182.3|533
1586842800000|2020-04-14 05:40:00|68206.1|68186.1|68205.4|68185.4|68222.8|68201|68190.9|68170.9|601
1586843100000|2020-04-14 05:45:00|68205.3|68185.3|68201.4|68181.4|68213.7|68191.8|68190.9|68170.9|551
1586843400000|2020-04-14 05:50:00|68201.2|68181.2|68217.1|68197.1|68219.3|68199.3|68191.7|68170.3|601
1586843700000|2020-04-14 05:55:00|68217.3|68197.3|68243.1|68223.1|68245.5|68225.5|68214.4|68194.4|646
1586844000000|2020-04-14 06:00:00|68243.5|68222.4|68239.6|68219.6|68268.3|68248.3|68234.3|68214.3|919
1586844300000|2020-04-14 06:05:00|68235.5|68215.5|68275.8|68255.8|68280|68260|68215.5|68195.5|983
1586844600000|2020-04-14 06:10:00|68275.7|68255.7|68263.5|68243.5|68275.8|68255.8|68256.3|68236.3|876
1586844900000|2020-04-14 06:15:00|68263.7|68243.7|68302.1|68282.1|68311.2|68291.2|68257.7|68237.7|991
1586845200000|2020-04-14 06:20:00|68302|68282|68310.9|68290.9|68311.4|68291.4|68288.7|68268.7|942
1586845500000|2020-04-14 06:25:00|68310.8|68290.8|68269.2|68249.2|68310.8|68290.8|68267.9|68247.9|993
1586845800000|2020-04-14 06:30:00|68270|68250|68257.3|68237.3|68277.9|68257.9|68252.2|68232.2|932
1586846100000|2020-04-14 06:35:00|68257.7|68237.7|68255.9|68235.9|68272.9|68252.9|68245.6|68225.6|1035
1586846400000|2020-04-14 06:40:00|68255.8|68235.8|68297|68277|68309|68289|68255.8|68235.8|966
1586846700000|2020-04-14 06:45:00|68296|68276|68320.7|68300.7|68321.2|68301.2|68296|68276|800
1586847000000|2020-04-14 06:50:00|68320.8|68300.8|68319.3|68299.3|68322.8|68302.8|68304.7|68284.7|816
1586847300000|2020-04-14 06:55:00|68319.2|68299.2|68301.6|68281.6|68329.8|68309.8|68298.1|68278.1|905
1586847600000|2020-04-14 07:00:00|68302.9|68282.9|68292.9|68272.9|68326.2|68306.2|68292.9|68272.9|906
1586847900000|2020-04-14 07:05:00|68294|68274|68278.6|68258.6|68302.7|68282.7|68246.1|68226.1|925
1586848200000|2020-04-14 07:10:00|68278.5|68258.5|68263.8|68243.8|68308.7|68288.7|68263.8|68243.8|871
1586848500000|2020-04-14 07:15:00|68267.4|68247.4|68273.6|68253.6|68286.1|68266.1|68258.5|68238.5|882
1586848800000|2020-04-14 07:20:00|68273.5|68253.5|68286.9|68266.9|68287.4|68267.4|68262.5|68242.5|836
1586849100000|2020-04-14 07:25:00|68286.8|68266.8|68282.8|68262.8|68297.4|68277.4|68275|68255|802
1586849400000|2020-04-14 07:30:00|68282.1|68262.1|68304.9|68284.9|68305.2|68285.2|68278|68258|751
1586849700000|2020-04-14 07:35:00|68305|68285|68293.9|68273.9|68323.6|68303.6|68291.2|68271.2|829
1586850000000|2020-04-14 07:40:00|68294|68274|68289.1|68269.1|68302.6|68282.6|68284.6|68266.5|788
1586850300000|2020-04-14 07:45:00|68289|68269|68271.4|68251.4|68296.5|68276.5|68260.9|68240.9|823
1586850600000|2020-04-14 07:50:00|68271|68251|68290.6|68270.6|68300.1|68280.1|68270.5|68250.5|763
1586850900000|2020-04-14 07:55:00|68290.4|68270.4|68282.3|68262.3|68307.7|68287.7|68281.5|68261.5|693
1586851200000|2020-04-14 08:00:00|68282|68262|68303.3|68283.3|68303.3|68283.3|68274.9|68254.9|857
1586851500000|2020-04-14 08:05:00|68305|68285|68325.5|68305.5|68328.1|68308.1|68303.1|68283.1|921
1586851800000|2020-04-14 08:10:00|68324.4|68304.4|68359|68339|68364.9|68344.9|68312.7|68292.7|908
1586852100000|2020-04-14 08:15:00|68358.9|68338.9|68381.5|68361.5|68386.6|68366.6|68348.9|68328.9|922
1586852400000|2020-04-14 08:20:00|68381.4|68361.4|68364|68344|68386.9|68366.9|68362.9|68342.9|809
1586852700000|2020-04-14 08:25:00|68363.9|68343.9|68362.5|68342.5|68374.7|68354.7|68358.1|68338.1|765
1586853000000|2020-04-14 08:30:00|68362.3|68342.3|68365.5|68345.5|68381.2|68361.2|68360.3|68340.3|832
1586853300000|2020-04-14 08:35:00|68365.3|68345.3|68357.5|68337.5|68384.7|68364.7|68357.1|68337.1|749
1586853600000|2020-04-14 08:40:00|68357.7|68337.7|68327|68307|68357.9|68337.9|68322.6|68302.6|815
1586853900000|2020-04-14 08:45:00|68327.1|68307.1|68328.4|68308.4|68334.4|68314.4|68306.7|68286.7|799
1586854200000|2020-04-14 08:50:00|68328.6|68308.6|68358.1|68338.1|68380.2|68360.2|68328.6|68308.6|790
1586854500000|2020-04-14 08:55:00|68358.2|68338.2|68334.9|68314.9|68361.7|68341.7|68332.1|68313.2|724
1586854800000|2020-04-14 09:00:00|68335|68315|68341.5|68321.5|68352.5|68332.5|68319.1|68299.1|851
1586855100000|2020-04-14 09:05:00|68341.8|68321.8|68301.4|68281.4|68351.5|68331.5|68299.1|68279.1|815
1586855400000|2020-04-14 09:10:00|68300.2|68280.2|68298.3|68278.3|68318|68299.2|68297.5|68277.5|847
1586855700000|2020-04-14 09:15:00|68298.2|68278.2|68304.2|68284.2|68311.9|68291.9|68297|68277|660
1586856000000|2020-04-14 09:20:00|68304.1|68284.1|68260|68240|68306.1|68286.1|68254.5|68234.5|784
1586856300000|2020-04-14 09:25:00|68259.9|68239.9|68226.9|68206.9|68267|68248.6|68217.5|68197.5|900
1586856600000|2020-04-14 09:30:00|68227.4|68207.4|68232.7|68212.7|68232.8|68212.8|68196.8|68179.2|858
1586856900000|2020-04-14 09:35:00|68232.2|68212.2|68223.4|68203.4|68236.8|68218.7|68212.2|68192.2|893
1586857200000|2020-04-14 09:40:00|68223.2|68203.2|68150.6|68130.6|68224.7|68206.2|68147.5|68127.5|842
1586857500000|2020-04-14 09:45:00|68151|68131|68168.7|68148.7|68169.8|68150.8|68116|68099.2|927
1586857800000|2020-04-14 09:50:00|68168.5|68148.5|68179.3|68159.3|68193.7|68175.5|68160.9|68144.6|833
1586858100000|2020-04-14 09:55:00|68179.5|68159.5|68186.5|68166.5|68187.7|68169.3|68141.5|68121.5|793
1586858400000|2020-04-14 10:00:00|68186.1|68166.1|68160|68140|68207.5|68187.5|68159.3|68139.3|887
1586858700000|2020-04-14 10:05:00|68160.1|68140.1|68178.7|68158.7|68196.5|68176.5|68159.8|68139.8|765
1586859000000|2020-04-14 10:10:00|68178.8|68158.8|68199.6|68179.6|68201.6|68181.6|68164.6|68144.6|874
1586859300000|2020-04-14 10:15:00|68199.5|68179.5|68201.9|68181.9|68228.3|68208.3|68191|68171|869
1586859600000|2020-04-14 10:20:00|68201.8|68181.8|68205|68185|68228.5|68208.5|68196.4|68176.4|704
1586859900000|2020-04-14 10:25:00|68204.7|68184.7|68187|68167|68206.5|68186.8|68180.8|68160.8|730
1586860200000|2020-04-14 10:30:00|68187.2|68167.2|68185.7|68170.7|68194.1|68174.5|68176.2|68156.9|731
1586860500000|2020-04-14 10:35:00|68185.6|68170.6|68209.9|68189.9|68214.8|68196.8|68178.7|68161.6|724
1586860800000|2020-04-14 10:40:00|68210.2|68190.2|68208.1|68188.1|68213.5|68193.5|68188.3|68168.7|735
1586861100000|2020-04-14 10:45:00|68206.6|68191.6|68227.7|68212.7|68236.4|68219.3|68192.1|68174.6|765
1586861400000|2020-04-14 10:50:00|68228.1|68213.1|68227.9|68212.9|68236.7|68219.9|68206|68188.8|735
1586861700000|2020-04-14 10:55:00|68227.8|68212.8|68199.5|68179.5|68229.7|68212.9|68191.2|68171.2|772
1586862000000|2020-04-14 11:00:00|68200|68180|68189.2|68174.2|68211.1|68192.9|68178.9|68160.6|687
1586862300000|2020-04-14 11:05:00|68189.4|68174.4|68179.5|68159.5|68196.8|68179.4|68165.8|68148|742
1586862600000|2020-04-14 11:10:00|68179.4|68159.4|68176.7|68156.7|68191.1|68171.1|68171.4|68153.6|697
1586862900000|2020-04-14 11:15:00|68176.8|68156.8|68201.6|68181.6|68202.4|68185.7|68160.8|68145.8|749
1586863200000|2020-04-14 11:20:00|68201.7|68181.7|68190.8|68170.8|68213.5|68197.1|68176.4|68158.6|753
1586863500000|2020-04-14 11:25:00|68193.8|68173.8|68176.3|68156.3|68203.7|68186.4|68171.9|68154.3|659
1586863800000|2020-04-14 11:30:00|68176|68156|68126|68111|68178.1|68160.6|68124.4|68106.7|836
1586864100000|2020-04-14 11:35:00|68125.8|68110.8|68177|68157|68177.9|68159.6|68123.2|68105.6|799
1586864400000|2020-04-14 11:40:00|68177.1|68157.1|68158.4|68143.4|68177.7|68160.1|68148.4|68131.4|726
1586864700000|2020-04-14 11:45:00|68158.5|68143.5|68104.2|68084.2|68161.3|68145.6|68079.8|68060.9|838
1586865000000|2020-04-14 11:50:00|68104.1|68084.1|68115|68100|68133|68115.6|68084.1|68065.9|834
1586865300000|2020-04-14 11:55:00|68114.9|68099.9|68074.7|68059.7|68132|68114.7|68061.4|68043.8|885
1586865600000|2020-04-14 12:00:00|68073.5|68058.5|68096.9|68076.9|68107.5|68089.6|68052.6|68034.9|965
1586865900000|2020-04-14 12:05:00|68096.2|68076.2|68090.1|68070.1|68100.4|68080.4|68069.7|68051.7|899
1586866200000|2020-04-14 12:10:00|68090.2|68070.2|68079.4|68059.4|68104.2|68084.2|68076.9|68056.9|866
1586866500000|2020-04-14 12:15:00|68078.1|68058.1|68084.2|68064.2|68103.1|68083.1|68074.2|68056.9|849
1586866800000|2020-04-14 12:20:00|68084.3|68064.3|68079.5|68059.5|68121.4|68101.4|68067.9|68047.9|913
1586867100000|2020-04-14 12:25:00|68078.9|68058.9|68046|68026|68086.5|68066.8|68037.5|68018.9|948
1586867400000|2020-04-14 12:30:00|68046.2|68026.2|68055.5|68035.5|68058.5|68038.5|67998.9|67979.8|977
1586867700000|2020-04-14 12:35:00|68055.3|68035.3|68038.8|68018.8|68082.3|68062.3|68029.8|68009.8|948
1586868000000|2020-04-14 12:40:00|68039|68019|68029.2|68009.2|68039.1|68019.1|68011.7|67992.7|869
1586868300000|2020-04-14 12:45:00|68027.1|68007.1|68037.3|68017.3|68047.7|68028.8|68022.2|68002.2|864
1586868600000|2020-04-14 12:50:00|68036.8|68016.8|68043|68023|68070.4|68051.9|68030.1|68010.1|848
1586868900000|2020-04-14 12:55:00|68043.3|68023.3|68032.2|68012.2|68043.3|68023.3|68009|67989|850
1586869200000|2020-04-14 13:00:00|68032.6|68012.6|68078.3|68058.3|68084.1|68064.1|68032|68012|931
1586869500000|2020-04-14 13:05:00|68076|68061|68096|68076|68098.5|68080.4|68057.7|68038.6|833
1586869800000|2020-04-14 13:10:00|68095.9|68075.9|68086.7|68066.7|68125.2|68105.2|68086.4|68066.4|935
1586870100000|2020-04-14 13:15:00|68088.7|68068.7|68097.2|68077.2|68115.6|68097.3|68088.7|68068.7|880
1586870400000|2020-04-14 13:20:00|68097.3|68077.3|68090.8|68070.8|68121.9|68104.9|68078.5|68060.7|949
1586870700000|2020-04-14 13:25:00|68090.7|68070.7|68130.2|68110.2|68134.4|68114.4|68082.5|68062.5|829
1586871000000|2020-04-14 13:30:00|68130.5|68110.5|68113.7|68093.7|68135.3|68118|68100.3|68082.2|935
1586871300000|2020-04-14 13:35:00|68113.6|68093.6|68090.9|68070.9|68115|68096.5|68069.8|68050.4|950
1586871600000|2020-04-14 13:40:00|68091.1|68071.1|68091.1|68071.1|68107.3|68089.7|68084.9|68064.9|889
1586871900000|2020-04-14 13:45:00|68091.3|68071.3|68097.3|68077.3|68116.4|68096.4|68082.1|68062.1|915
1586872200000|2020-04-14 13:50:00|68096.4|68076.4|68106.1|68086.1|68128.8|68108.8|68091.5|68071.5|916
1586872500000|2020-04-14 13:55:00|68107.8|68087.8|68098.5|68078.5|68113.5|68093.5|68085.6|68068.5|955
1586872800000|2020-04-14 14:00:00|68100.8|68080.8|68058|68038|68101|68081|68035|68015|958
1586873100000|2020-04-14 14:05:00|68055.1|68035.1|68064.8|68049.8|68078.6|68061.2|68044.3|68026.9|825
1586873400000|2020-04-14 14:10:00|68064.9|68049.9|68033.2|68018.2|68072.8|68055.8|68032.4|68017.4|909
1586873700000|2020-04-14 14:15:00|68032.9|68017.9|68008.6|67993.6|68053.9|68037.7|67996.3|67981.3|904
1586874000000|2020-04-14 14:20:00|68006.1|67991.1|68047.4|68032.4|68047.4|68032.4|67995.1|67977.3|925
1586874300000|2020-04-14 14:25:00|68046.5|68031.5|68066.3|68046.3|68072.1|68052.1|68029.8|68012.6|984
1586874600000|2020-04-14 14:30:00|68066.6|68046.6|68032.9|68012.9|68066.6|68046.6|68031.1|68011.1|848
1586874900000|2020-04-14 14:35:00|68034.1|68014.1|68034.9|68014.9|68056.1|68036.1|68031.1|68012.8|850
1586875200000|2020-04-14 14:40:00|68035|68015|68001.4|67981.4|68040.5|68023.7|68000.4|67980.4|889
1586875500000|2020-04-14 14:45:00|68001.8|67981.8|67994.8|67979.8|68023.8|68007.1|67994.5|67977.5|826
1586875800000|2020-04-14 14:50:00|67996.4|67981.4|68012.3|67997.3|68021.3|68004.8|67951.8|67931.8|955
1586876100000|2020-04-14 14:55:00|68012.2|67997.2|68038.8|68023.8|68057.9|68042.9|68012.2|67997.2|1046
1586876400000|2020-04-14 15:00:00|68039.7|68019.7|68068.4|68053.4|68087|68070.1|68034.8|68016.9|964
1586876700000|2020-04-14 15:05:00|68068|68053|68104.8|68084.8|68122.4|68105.5|68061.6|68043.5|942
1586877000000|2020-04-14 15:10:00|68106|68086|68098.5|68078.5|68116.6|68096.6|68084|68064|882
1586877300000|2020-04-14 15:15:00|68099.9|68079.9|68101.2|68081.2|68111.2|68091.2|68079.8|68059.8|841
1586877600000|2020-04-14 15:20:00|68102.7|68082.7|68082.2|68062.2|68106.5|68086.5|68079.3|68059.3|812
1586877900000|2020-04-14 15:25:00|68081.5|68061.5|68130.9|68115.9|68133.4|68116.7|68079.5|68059.6|813
1586878200000|2020-04-14 15:30:00|68130.2|68115.2|68104.3|68084.3|68131|68116|68086.7|68071.7|869
1586878500000|2020-04-14 15:35:00|68104.2|68084.2|68089.8|68074.8|68104.2|68085.6|68069.9|68052.2|794
1586878800000|2020-04-14 15:40:00|68089.9|68074.9|68073|68058|68103.6|68088.6|68071.6|68055.3|734
1586879100000|2020-04-14 15:45:00|68073.1|68058.1|68060.5|68040.5|68076.1|68058.9|68051.6|68033.5|755
1586879400000|2020-04-14 15:50:00|68059.6|68039.6|68065.2|68050.2|68074.7|68058.3|68050.1|68032.7|767
1586879700000|2020-04-14 15:55:00|68065.4|68050.4|68047.6|68027.6|68073.2|68054.3|68044.1|68024.1|841
1586880000000|2020-04-14 16:00:00|68046.9|68026.9|68038.4|68018.4|68052.4|68032.4|68031.6|68011.6|861
1586880300000|2020-04-14 16:05:00|68038|68018|68054.7|68034.7|68063.6|68043.6|68034.5|68014.5|740
1586880600000|2020-04-14 16:10:00|68054.9|68034.9|68062.4|68042.4|68071.4|68051.4|68049.5|68029.5|794
1586880900000|2020-04-14 16:15:00|68062.7|68042.7|68034.6|68014.6|68065.4|68045.4|68032.6|68014.2|677
1586881200000|2020-04-14 16:20:00|68034.9|68014.9|68030.6|68010.6|68049.3|68028.7|68022.1|68002.1|784
1586881500000|2020-04-14 16:25:00|68030.5|68010.5|68043.9|68023.9|68047.8|68027.8|68026.6|68006.6|736
1586881800000|2020-04-14 16:30:00|68043.7|68023.7|68049.5|68029.5|68052.1|68032.1|68028.2|68008.2|723
1586882100000|2020-04-14 16:35:00|68049.1|68029.1|68055.2|68035.2|68068|68048|68040.9|68020.9|681
1586882400000|2020-04-14 16:40:00|68053.3|68033.3|68042.2|68022.2|68057.5|68037.5|68040|68020|768
1586882700000|2020-04-14 16:45:00|68042.1|68022.1|68084.8|68064.8|68092.2|68072.2|68042.1|68022.1|731
1586883000000|2020-04-14 16:50:00|68084.7|68064.7|68067.4|68047.4|68100.1|68080.1|68065.6|68045.6|710
1586883300000|2020-04-14 16:55:00|68066.9|68046.9|68084.7|68064.7|68085.4|68065.4|68056.9|68036.9|871
1586883600000|2020-04-14 17:00:00|68085.8|68065.8|68079.4|68059.4|68093.4|68073.4|68070.2|68050.2|826
1586883900000|2020-04-14 17:05:00|68079.2|68059.2|68074.7|68052.1|68082.2|68062.2|68065.2|68042|796
1586884200000|2020-04-14 17:10:00|68074.8|68051.9|68046.5|68026.5|68080.9|68060.9|68040.2|68020.2|769
1586884500000|2020-04-14 17:15:00|68046.6|68026.6|68032.1|68009.7|68055.9|68035.9|68026.5|68006.5|752
1586884800000|2020-04-14 17:20:00|68032|68009.8|68045|68022.4|68052.9|68028|68021.4|68000.2|740
1586885100000|2020-04-14 17:25:00|68045.4|68021.5|68081.9|68059.1|68082|68059.3|68044.2|68021.3|656
1586885400000|2020-04-14 17:30:00|68080.8|68058.8|68064.6|68042.4|68081.7|68058.9|68057.7|68036|665
1586885700000|2020-04-14 17:35:00|68064.8|68042.6|68069|68047|68080.7|68058.9|68063.8|68041.4|758
1586886000000|2020-04-14 17:40:00|68069.1|68046.8|68079.6|68059|68082.9|68060|68062.5|68041.5|664
1586886300000|2020-04-14 17:45:00|68079.8|68059.3|68051.8|68029.9|68080.2|68059.6|68050.3|68028.6|724
1586886600000|2020-04-14 17:50:00|68051.9|68030.6|68023.1|68003.1|68058.5|68037.5|68016.7|67996.5|813
1586886900000|2020-04-14 17:55:00|68023.2|68003.2|67957.7|67937.7|68027.7|68006.6|67947.1|67930.6|925
1586887200000|2020-04-14 18:00:00|67957.5|67937.5|68006.6|67986.6|68014.1|67994.1|67957.1|67937.1|842
1586887500000|2020-04-14 18:05:00|68006.7|67986.7|68009.2|67989.2|68020.1|67997.8|68002.2|67980.4|717
1586887800000|2020-04-14 18:10:00|68009.3|67989.3|68019.6|67999.6|68029.2|68009.2|68005.9|67985.5|614
1586888100000|2020-04-14 18:15:00|68019.4|67999.4|68037.8|68017.8|68040.4|68020.4|68015|67995|591
1586888400000|2020-04-14 18:20:00|68038.4|68017|67978.7|67958.7|68041.6|68021.6|67975.1|67955.1|759
1586888700000|2020-04-14 18:25:00|67979|67959|67962.8|67942.8|67980.9|67960.9|67945.4|67925.4|919
1586889000000|2020-04-14 18:30:00|67962.7|67942.7|67997.4|67977.4|68008|67988|67962.2|67942.2|705
1586889300000|2020-04-14 18:35:00|67996.7|67976.7|68001.3|67981.3|68016.2|67996.2|67994.6|67974.6|627
1586889600000|2020-04-14 18:40:00|68001.6|67981.6|67993|67973|68008.9|67988.9|67985.7|67965.7|629
1586889900000|2020-04-14 18:45:00|67990.9|67970.9|67977.5|67957.5|67999.1|67979.1|67977.3|67957.3|681
1586890200000|2020-04-14 18:50:00|67977.1|67957.1|67983.7|67963.7|67988.7|67968.7|67972.1|67952.1|693
1586890500000|2020-04-14 18:55:00|67983.5|67963.5|67963.9|67943.9|67986.9|67966.9|67949.5|67928.2|812
1586890800000|2020-04-14 19:00:00|67966.4|67946.4|67968.9|67948.9|67979.4|67959.4|67950.5|67930.5|762
1586891100000|2020-04-14 19:05:00|67969|67949|67963.2|67943.2|67973|67953|67957.3|67937.3|654
1586891400000|2020-04-14 19:10:00|67963.7|67943.7|67964.5|67944.5|67982.8|67962.8|67955|67935|724
1586891700000|2020-04-14 19:15:00|67964.3|67944.3|67967.6|67947.6|67976.6|67956.6|67963.5|67943.5|625
1586892000000|2020-04-14 19:20:00|67967.4|67947.4|67952.8|67932.8|67968.7|67948.7|67947.3|67927.3|655
1586892300000|2020-04-14 19:25:00|67953.6|67933.6|67941.4|67921.4|67957.5|67937.5|67925.2|67905.2|673
1586892600000|2020-04-14 19:30:00|67941.3|67921.3|67947.7|67927.7|67955.7|67935.7|67937.7|67917.7|664
1586892900000|2020-04-14 19:35:00|67949.1|67929.1|67959.7|67939.7|67966.2|67946.2|67947.8|67927.8|721
1586893200000|2020-04-14 19:40:00|67960.9|67940.9|67963.6|67943.6|67968.1|67948.1|67956.8|67936.8|481
1586893500000|2020-04-14 19:45:00|67963.8|67943.8|67960.5|67940.5|67967|67947|67948.8|67928.8|550
1586893800000|2020-04-14 19:50:00|67961.5|67941.5|67961.4|67941.4|67970.8|67950.8|67956.8|67936.8|645
1586894100000|2020-04-14 19:55:00|67961|67941|67936.2|67916.2|67964.5|67944.5|67929.1|67912.7|838
1586894400000|2020-04-14 20:00:00|67936.8|67916.8|67943.8|67923.8|67945.6|67925.6|67927.7|67912.1|738
1586894700000|2020-04-14 20:05:00|67943.5|67923.5|67948|67928|67950|67928.7|67935.3|67915.3|504
1586895000000|2020-04-14 20:10:00|67948.2|67928.2|67941|67921|67956|67936|67938.7|67918.7|452
1586895300000|2020-04-14 20:15:00|67942|67922|67958.3|67938.3|67961.6|67941.6|67940.5|67920.5|419
1586895600000|2020-04-14 20:20:00|67959|67939|67973.2|67953.2|67976.9|67956.9|67958.3|67938.3|382
1586895900000|2020-04-14 20:25:00|67973.4|67953.4|67967.8|67947.8|67976.9|67956.9|67964.1|67944.1|415
1586896200000|2020-04-14 20:30:00|67967.9|67947.9|67972.2|67952.2|67979.2|67959.2|67963.1|67943.1|499
1586896500000|2020-04-14 20:35:00|67971.7|67951.7|67965.6|67945.6|67976.3|67956.3|67958.6|67938.6|415
1586896800000|2020-04-14 20:40:00|67965.8|67945.8|67963.3|67943.3|67966.7|67946.7|67949.9|67929.9|478
1586897100000|2020-04-14 20:45:00|67962.6|67942.6|67968.8|67948.8|67974|67954|67960.4|67940.4|440
1586897400000|2020-04-14 20:50:00|67968.4|67948.4|67962.7|67942.7|67970.5|67950.5|67955.1|67935.1|429
1586897700000|2020-04-14 20:55:00|67963|67943|67978.5|67942.7|67996.4|67947.2|67954.2|67934.2|468
1586898000000|2020-04-14 21:00:00|67979.7|67939.3|67992.2|67929.1|68006.7|67966.8|67975.7|67928.3|173
1586898300000|2020-04-14 21:05:00|67990.5|67926.7|67978.2|67926.2|68004.8|67941.3|67960.4|67912.1|171
1586898600000|2020-04-14 21:10:00|67983.2|67921.4|67936.6|67910.3|67983.2|67938.6|67936.6|67908|361
1586898900000|2020-04-14 21:15:00|67938.8|67910.6|67927.8|67897.4|67956|67919.1|67915.1|67874.9|389
1586899200000|2020-04-14 21:20:00|67923.1|67897.9|67960.4|67904.4|67969.8|67908.2|67915|67880.1|262
1586899500000|2020-04-14 21:25:00|67958.8|67900.3|67944.2|67905.5|67978.9|67929.1|67937.8|67895.6|386
1586899800000|2020-04-14 21:30:00|67944.6|67905.9|67957.2|67895.4|67966.9|67910|67943.7|67889.8|418
1586900100000|2020-04-14 21:35:00|67957|67896.6|67962.7|67908.3|67970.1|67919.8|67949.6|67883.7|269
1586900400000|2020-04-14 21:40:00|67960.6|67906.7|67951.6|67905.3|67973.3|67928.4|67949.1|67895.5|385
1586900700000|2020-04-14 21:45:00|67954.9|67905.2|67956.2|67913.1|67969.7|67923|67940.8|67889.2|566
1586901000000|2020-04-14 21:50:00|67958.6|67912.7|67960.9|67893.3|67969.7|67914.6|67943.9|67887.8|442
1586901300000|2020-04-14 21:55:00|67955.8|67890.6|67967.4|67938.2|67984.4|67943.8|67944.2|67889.5|750
1586901600000|2020-04-14 22:00:00|67964.7|67939.9|67953.1|67933.1|67975.2|67941.4|67950.7|67912.7|486
1586901900000|2020-04-14 22:05:00|67953|67933|67960.2|67931.6|67970.1|67939.3|67945.4|67925.4|393
1586902200000|2020-04-14 22:10:00|67954.4|67930.9|67952.4|67932.4|67977.8|67937.6|67946.9|67926.9|252
1586902500000|2020-04-14 22:15:00|67953.5|67933.5|67948.9|67927.7|67970.4|67935.6|67948.2|67927.7|320
1586902800000|2020-04-14 22:20:00|67947.6|67927.6|67948.6|67925.6|67954.1|67928|67917.6|67897.6|420
1586903100000|2020-04-14 22:25:00|67947.1|67924.4|67956.8|67933.4|67971.1|67936.2|67942.9|67922.9|367
1586903400000|2020-04-14 22:30:00|67955.6|67933.8|67956.3|67936.3|67968.3|67938|67949.8|67929.3|245
1586903700000|2020-04-14 22:35:00|67956.7|67936.7|67955.4|67935.4|67963.8|67940|67949|67929|375
1586904000000|2020-04-14 22:40:00|67954|67934|67954.6|67934.6|67961.4|67938|67950.4|67930.4|263
1586904300000|2020-04-14 22:45:00|67954.9|67934.9|67955.9|67935.9|67968.5|67939.3|67948.5|67928.5|320
1586904600000|2020-04-14 22:50:00|67956.1|67936.1|67957.2|67937.2|67963.2|67938.2|67951.8|67931.8|382
1586904900000|2020-04-14 22:55:00|67957.3|67937.3|67953.3|67933.3|67962|67938|67951.6|67931.6|274
1586905200000|2020-04-14 23:00:00|67951.7|67931.7|67953.8|67925.3|67966.9|67937|67946.4|67923.8|395
1586905500000|2020-04-14 23:05:00|67948.9|67928.9|67945.3|67924.9|67952.4|67929.4|67941.3|67918.7|259
1586905800000|2020-04-14 23:10:00|67946.3|67924.1|67948.3|67928.2|67953.6|67928.5|67944.1|67920.1|362
1586906100000|2020-04-14 23:15:00|67949.1|67928|67952.2|67932.2|67953.8|67933.2|67948.2|67927.1|379
1586906400000|2020-04-14 23:20:00|67952.1|67932.1|67940.5|67920.5|67952.7|67932.7|67939.5|67918.3|338
1586906700000|2020-04-14 23:25:00|67940.9|67920.9|67948.2|67928.2|67948.2|67928.2|67940|67920|360
1586907000000|2020-04-14 23:30:00|67948.3|67928.3|67948.9|67928.9|67954.2|67934.2|67945.1|67925.1|363
1586907300000|2020-04-14 23:35:00|67949|67929|67937.8|67917.8|67949.2|67929.2|67936.2|67915|321
1586907600000|2020-04-14 23:40:00|67937.9|67917.9|67932.2|67912.2|67943.2|67921.5|67925.2|67904.7|275
1586907900000|2020-04-14 23:45:00|67932|67912|67944|67924|67946.4|67926.4|67929.9|67909.9|318
1586908200000|2020-04-14 23:50:00|67943.8|67923.8|67945.3|67925.3|67949.9|67929.5|67940|67920|265
1586908500000|2020-04-14 23:55:00|67945.4|67925.4|67953.5|67933.5|67953.5|67933.5|67941.9|67921.9|337
1586908800000|2020-04-15 00:00:00|67954.9|67934.9|67964|67944|67968.8|67948.8|67954.5|67934.5|604
1586909100000|2020-04-15 00:05:00|67964.1|67944.1|67964.6|67944.6|67969.1|67949.1|67952.8|67932.8|513
1586909400000|2020-04-15 00:10:00|67965.3|67945.3|67967.6|67947.6|67970.6|67949.8|67954|67934|392
1586909700000|2020-04-15 00:15:00|67967.9|67947.9|67966.2|67946.2|67969.8|67949.8|67955.9|67935.9|425
1586910000000|2020-04-15 00:20:00|67966.3|67946.3|67968.4|67948.4|67969.4|67949.4|67962.9|67941.1|425
1586910300000|2020-04-15 00:25:00|67968.2|67948.2|67968.7|67948.7|67969.6|67949.6|67958.3|67938.3|482
1586910600000|2020-04-15 00:30:00|67969|67949|67968.8|67948.8|67970.9|67950.9|67962.7|67942.7|402
1586910900000|2020-04-15 00:35:00|67968.9|67948.9|67967.3|67947.3|67972.2|67952.2|67965.8|67945.8|364
1586911200000|2020-04-15 00:40:00|67967.1|67947.1|67964.4|67944.4|67971.5|67951.5|67960.5|67939.4|405
1586911500000|2020-04-15 00:45:00|67964.5|67944.5|67968.7|67948.7|67970.6|67950.4|67961|67941|377
1586911800000|2020-04-15 00:50:00|67968.5|67948.5|67955.4|67935.4|67969.2|67949.2|67954.3|67934.3|547
1586912100000|2020-04-15 00:55:00|67955.5|67935.5|67937.1|67917.1|67955.5|67935.5|67929.1|67909.1|812
1586912400000|2020-04-15 01:00:00|67937.7|67917.7|67940.6|67920.6|67940.6|67920.6|67933|67913|727
1586912700000|2020-04-15 01:05:00|67940.2|67920.2|67959.1|67939.1|67964.8|67944.8|67940.2|67920.2|582
1586913000000|2020-04-15 01:10:00|67959|67939|67958.1|67938.1|67961.2|67941.2|67947.9|67927.9|434
1586913300000|2020-04-15 01:15:00|67957.1|67937.1|67951.6|67931.6|67957.8|67937.1|67941.3|67921.3|499
1586913600000|2020-04-15 01:20:00|67950.7|67930.7|67968.4|67948.4|67969.8|67950.1|67946.8|67926.8|456
1586913900000|2020-04-15 01:25:00|67968|67948|67962.3|67942.3|67969.8|67949.8|67953.7|67934.7|450
1586914200000|2020-04-15 01:30:00|67961.4|67941.4|67960.9|67940.9|67965.7|67945.7|67957|67937|453
1586914500000|2020-04-15 01:35:00|67961|67941|67956.6|67936.6|67961.4|67941.4|67953.4|67931.7|415
1586914800000|2020-04-15 01:40:00|67956.7|67936.7|67957.6|67937.6|67966.7|67946.7|67953.6|67933.6|489
1586915100000|2020-04-15 01:45:00|67958|67938|67957.1|67937.1|67967.1|67947.1|67953.5|67933.5|490
1586915400000|2020-04-15 01:50:00|67957.2|67937.2|67949.3|67929.3|67964.6|67944.6|67947.4|67927.4|442
1586915700000|2020-04-15 01:55:00|67949.5|67929.5|67942.4|67919.1|67950.8|67930.3|67938.3|67915.9|543
1586916000000|2020-04-15 02:00:00|67941.1|67918.9|67948.6|67927.1|67953.1|67927.1|67936.1|67914.1|553
1586916300000|2020-04-15 02:05:00|67949.1|67926.4|67950.6|67927.7|67955.5|67931.1|67947.3|67924.3|429
1586916600000|2020-04-15 02:10:00|67951.3|67927.4|67947.2|67923.6|67953.3|67930.9|67943.2|67919|491
1586916900000|2020-04-15 02:15:00|67948.5|67922.8|67959|67939|67960.6|67939.6|67945.8|67922.8|493
1586917200000|2020-04-15 02:20:00|67958.1|67938.1|67953.5|67930.6|67963.6|67941.6|67948.2|67926.9|466
1586917500000|2020-04-15 02:25:00|67953.8|67930.2|67954.6|67934.6|67956.3|67935.4|67950.1|67928.6|412
1586917800000|2020-04-15 02:30:00|67954.4|67934.3|67977.4|67957|67977.7|67957.7|67953.1|67932.4|486
1586918100000|2020-04-15 02:35:00|67977.7|67957.7|67976.1|67955.2|67983.1|67962.5|67969.2|67948.9|476
1586918400000|2020-04-15 02:40:00|67975.6|67955.6|67971.3|67951.3|67979.1|67957.5|67968|67945.6|494
1586918700000|2020-04-15 02:45:00|67971.4|67951.4|67977.1|67957.1|67983|67960.4|67969.2|67947.8|445
1586919000000|2020-04-15 02:50:00|67977.2|67957.2|67966.7|67946|67978.8|67958.1|67963.2|67940.9|334
1586919300000|2020-04-15 02:55:00|67966.5|67946.5|67976.5|67954.2|67977.6|67955.2|67964|67942.9|415
1586919600000|2020-04-15 03:00:00|67977.3|67953.6|67977.8|67957.8|67981.1|67959.7|67970.2|67948.3|435
1586919900000|2020-04-15 03:05:00|67977.7|67957.7|67981.1|67961.1|67981.6|67961.6|67973.3|67953.3|400
1586920200000|2020-04-15 03:10:00|67981.3|67961.3|67977.7|67957.7|67982.1|67962.1|67971.9|67949.8|371
1586920500000|2020-04-15 03:15:00|67977.1|67957|67982|67962|67985.4|67964.9|67975.8|67954.6|386
1586920800000|2020-04-15 03:20:00|67982.1|67962.1|67977.9|67957.9|67982.1|67962.1|67975.8|67954.2|386
1586921100000|2020-04-15 03:25:00|67977.8|67957.8|67988.8|67968.5|67994.2|67970|67977|67957|365
1586921400000|2020-04-15 03:30:00|67988.4|67968.4|67998.7|67978.7|67999.8|67979.8|67987.2|67967.2|357
1586921700000|2020-04-15 03:35:00|67998.8|67978.8|68012.1|67992.1|68012.1|67992.1|67993.8|67972.9|413
1586922000000|2020-04-15 03:40:00|68011|67991|68009.6|67989.6|68018.1|67998.1|68007.7|67987.2|339
1586922300000|2020-04-15 03:45:00|68010.1|67990.1|68003.4|67983.4|68015.1|67995.1|68003|67978.7|436
1586922600000|2020-04-15 03:50:00|68003.5|67983.5|68002.5|67982.5|68005.4|67983.5|67994.8|67973.6|473
1586922900000|2020-04-15 03:55:00|68000.4|67980.4|68000.5|67980.5|68004.9|67984.9|67986|67966|424
1586923200000|2020-04-15 04:00:00|68000.6|67980.6|68000.2|67980.2|68000.7|67980.7|67990|67970|377
1586923500000|2020-04-15 04:05:00|68000.1|67980.1|68013.2|67993.2|68014.6|67994.5|67998.4|67977.4|343
1586923800000|2020-04-15 04:10:00|68013.1|67993.1|68013.9|67993.9|68015.5|67995.1|68012.1|67991.1|310
1586924100000|2020-04-15 04:15:00|68014.2|67994.2|68019.8|67999.8|68025.1|68005.1|68001.5|67981.5|523
1586924400000|2020-04-15 04:20:00|68019.9|67999.9|68013.5|67993.5|68022.1|68000.3|68012.4|67991.1|407
1586924700000|2020-04-15 04:25:00|68013.2|67993.2|68014.4|67992.8|68017.4|67997.1|68011.5|67991|378
1586925000000|2020-04-15 04:30:00|68014.8|67992.4|68022.4|68002.4|68025.5|68004.5|68013.6|67992.2|364
1586925300000|2020-04-15 04:35:00|68022.5|68002.3|68020.9|68000.9|68025.2|68004.5|68020|67998.8|402
1586925600000|2020-04-15 04:40:00|68020.8|68000.8|68017.8|67997.8|68023.5|68002.9|68017.8|67997.8|328
1586925900000|2020-04-15 04:45:00|68018.5|67998.5|68015.4|67992.4|68026.4|68005.3|68014.2|67991.9|541
1586926200000|2020-04-15 04:50:00|68014.4|67994.4|68020|68000|68025.7|68003.3|68013|67991.5|384
1586926500000|2020-04-15 04:55:00|68021.1|68001.1|68013.7|67993.7|68024.8|68003|68011.5|67991.5|373
1586926800000|2020-04-15 05:00:00|68013.6|67993.6|68016.4|67996.4|68019.5|67999.5|68013.6|67993.6|508
1586927100000|2020-04-15 05:05:00|68016.2|67996.2|68026.3|68006.3|68027.3|68007.3|68015.3|67995.3|406
1586927400000|2020-04-15 05:10:00|68026|68006|68029.7|68009.7|68030.4|68010.4|68025.6|68005.6|443
1586927700000|2020-04-15 05:15:00|68029.5|68009.5|68027.4|68007.4|68031.3|68011.3|68026.6|68006.6|425
1586928000000|2020-04-15 05:20:00|68027.1|68007.1|68022.7|68002.7|68027.5|68007.5|68021.8|68001.8|384
1586928300000|2020-04-15 05:25:00|68022.8|68002.8|68019.7|67999.7|68023.1|68003.1|68015.6|67995.6|473
1586928600000|2020-04-15 05:30:00|68019.8|67999.8|68021|68001|68023.9|68003.9|68012.1|67992.1|510
1586928900000|2020-04-15 05:35:00|68021.3|68001.3|68020.8|68000.8|68024.3|68004.3|68014.6|67994.6|433
1586929200000|2020-04-15 05:40:00|68020.7|68000.7|68038.7|68018.7|68041|68022.6|68020.4|68000.4|475
1586929500000|2020-04-15 05:45:00|68038.9|68018.9|68058.2|68038.2|68060.4|68040.4|68035.3|68015.3|527
1586929800000|2020-04-15 05:50:00|68058|68038|68067.6|68047.6|68067.9|68047.9|68050.3|68031.3|484
1586930100000|2020-04-15 05:55:00|68067.7|68047.7|68091.9|68071.9|68095|68075|68066.1|68046.1|622
1586930400000|2020-04-15 06:00:00|68092.5|68072.5|68073.8|68053.8|68093.3|68073.3|68053.5|68037.4|705
1586930700000|2020-04-15 06:05:00|68074.1|68054.1|68063.8|68043.8|68097.3|68079.3|68060.5|68041.6|766
1586931000000|2020-04-15 06:10:00|68063.7|68043.7|68058.7|68038.7|68082.4|68064.4|68054.8|68037.3|734
1586931300000|2020-04-15 06:15:00|68058.5|68038.5|68064.3|68044.3|68070.8|68050.8|68046.9|68026.9|690
1586931600000|2020-04-15 06:20:00|68066.9|68049.3|68099.2|68079.2|68103.2|68084.2|68064.2|68046.9|787
1586931900000|2020-04-15 06:25:00|68099.1|68079.1|68079.5|68059.5|68099.8|68080.7|68072.6|68052.6|756
1586932200000|2020-04-15 06:30:00|68080|68060|68111.9|68091.9|68116.7|68099.4|68079.1|68059.1|746
1586932500000|2020-04-15 06:35:00|68112.2|68092.2|68114.9|68094.9|68119.6|68102.2|68094.1|68074.1|712
1586932800000|2020-04-15 06:40:00|68114.8|68094.8|68086.9|68066.9|68116.1|68096.1|68079.6|68061.9|734
1586933100000|2020-04-15 06:45:00|68087.2|68067.2|68081|68061|68097|68077|68072.1|68052.1|792
1586933400000|2020-04-15 06:50:00|68080.9|68060.9|68118.5|68098.5|68120.9|68100.9|68080.9|68060.9|768
1586933700000|2020-04-15 06:55:00|68118.4|68098.4|68110.2|68090.2|68118.7|68098.7|68100.4|68080.4|752
1586934000000|2020-04-15 07:00:00|68110.5|68090.5|68056|68041|68110.6|68090.6|68053.7|68038.7|921
1586934300000|2020-04-15 07:05:00|68055.7|68040.7|68083.2|68063.2|68108.9|68088.9|68053.8|68033.8|912
1586934600000|2020-04-15 07:10:00|68083.1|68063.1|68111.4|68091.4|68114.7|68094.7|68076.3|68058.7|821
1586934900000|2020-04-15 07:15:00|68111.2|68091.2|68128.1|68113.1|68147.9|68128.1|68111|68091|866
1586935200000|2020-04-15 07:20:00|68127.3|68112.3|68136.5|68116.5|68163.8|68145|68120.9|68102.5|894
1586935500000|2020-04-15 07:25:00|68138.5|68118.5|68157.7|68137.7|68183.7|68163.7|68136.6|68118.5|844
1586935800000|2020-04-15 07:30:00|68154.6|68134.6|68158.6|68138.6|68176.1|68158.5|68136.1|68116.1|895
1586936100000|2020-04-15 07:35:00|68158.7|68138.7|68206.2|68186.2|68206.8|68189.1|68150|68133|939
1586936400000|2020-04-15 07:40:00|68205.9|68185.9|68227.2|68207.2|68243.7|68226.8|68192.6|68175|937
1586936700000|2020-04-15 07:45:00|68227.5|68207.5|68244.2|68229.2|68247.8|68230.2|68221.3|68204.7|877
1586937000000|2020-04-15 07:50:00|68246.6|68226.6|68284.1|68264.1|68295.5|68277.8|68237.5|68220.4|912
1586937300000|2020-04-15 07:55:00|68284.3|68264.3|68297.7|68277.7|68304.1|68284.1|68272.3|68254.7|926
1586937600000|2020-04-15 08:00:00|68297.8|68277.8|68313|68293|68322.2|68304.1|68271.4|68253.5|900
1586937900000|2020-04-15 08:05:00|68312.8|68292.8|68269.1|68249.1|68332.3|68312.3|68262|68245.3|924
1586938200000|2020-04-15 08:10:00|68268.9|68248.9|68255.4|68240.4|68280.7|68263.8|68234|68219|865
1586938500000|2020-04-15 08:15:00|68256.3|68241.3|68285.6|68270.6|68294.7|68277.3|68244|68228.9|856
1586938800000|2020-04-15 08:20:00|68285.5|68270.5|68262.9|68247.9|68315.8|68300.8|68261.7|68245.5|869
1586939100000|2020-04-15 08:25:00|68262.3|68247.3|68256.2|68241.2|68285|68268.6|68251|68234.3|863
1586939400000|2020-04-15 08:30:00|68257.5|68242.5|68268|68253|68277.7|68262.7|68252.9|68237.9|843
1586939700000|2020-04-15 08:35:00|68270.3|68250.3|68304|68284|68305.2|68288.7|68255.4|68239.5|799
1586940000000|2020-04-15 08:40:00|68304.5|68284.5|68317|68302|68319.8|68302.5|68284.7|68267.9|830
1586940300000|2020-04-15 08:45:00|68316.9|68301.9|68334.8|68319.8|68352.1|68337.1|68315.7|68298.8|896
1586940600000|2020-04-15 08:50:00|68334.1|68319.1|68331.7|68316.7|68363|68347.3|68326.8|68308.8|901
1586940900000|2020-04-15 08:55:00|68331.3|68316.3|68287|68272|68343.9|68326.7|68287|68272|870
1586941200000|2020-04-15 09:00:00|68287.1|68272.1|68311.3|68296.3|68321.5|68306.5|68283.9|68267.6|841
1586941500000|2020-04-15 09:05:00|68311.2|68296.2|68286.7|68271.7|68318.7|68303.3|68281.5|68266.5|766
1586941800000|2020-04-15 09:10:00|68287|68272|68293.3|68278.3|68309.8|68294.8|68285.5|68270.5|762
1586942100000|2020-04-15 09:15:00|68293.2|68278.2|68286.2|68271.2|68299.7|68284.7|68278.6|68263.6|778
1586942400000|2020-04-15 09:20:00|68285.8|68270.8|68297.8|68282.8|68313.6|68297|68281.8|68266.8|729
1586942700000|2020-04-15 09:25:00|68298.2|68283.2|68272.5|68257.5|68298.3|68283.3|68245.8|68229|874
1586943000000|2020-04-15 09:30:00|68272.2|68257.2|68267.7|68252.7|68289.8|68272.8|68266.2|68248.3|735
1586943300000|2020-04-15 09:35:00|68267.8|68252.8|68278.2|68258.2|68279|68261.6|68248.5|68233.2|784
1586943600000|2020-04-15 09:40:00|68278.6|68258.6|68311.2|68296.2|68320.6|68301.4|68276.2|68258.6|791
1586943900000|2020-04-15 09:45:00|68315.3|68295.3|68282.3|68267.3|68327.8|68311.6|68279.6|68261.5|758
1586944200000|2020-04-15 09:50:00|68282.2|68267.2|68300.9|68280.9|68300.9|68283.1|68271.5|68254.8|813
1586944500000|2020-04-15 09:55:00|68300.8|68280.8|68275.6|68260.6|68311.7|68295.3|68274.3|68258.1|848
1586944800000|2020-04-15 10:00:00|68276.1|68261.1|68269.2|68254.2|68291|68275.7|68265.2|68249.7|819
1586945100000|2020-04-15 10:05:00|68269.1|68254.1|68291.6|68276.6|68301.5|68283.7|68263.3|68248.3|774
1586945400000|2020-04-15 10:10:00|68292.2|68277.2|68277.3|68262.3|68294.1|68277.2|68271.9|68254|738
1586945700000|2020-04-15 10:15:00|68281|68266|68285.7|68270.7|68300|68282.7|68274.8|68257.3|761
1586946000000|2020-04-15 10:20:00|68288.2|68268.2|68289|68269|68316.4|68301.4|68282.8|68265.4|770
1586946300000|2020-04-15 10:25:00|68288.9|68268.9|68346.4|68326.4|68352.2|68332.2|68284|68268|890
1586946600000|2020-04-15 10:30:00|68346.8|68326.8|68450.9|68430.9|68451.3|68431.3|68344.9|68326.5|967
1586946900000|2020-04-15 10:35:00|68451.5|68431.5|68448.9|68428.9|68464.2|68446.8|68431.9|68413.8|922
1586947200000|2020-04-15 10:40:00|68448.8|68428.8|68438.5|68418.5|68450.2|68430.2|68421.9|68401.9|903
1586947500000|2020-04-15 10:45:00|68438.6|68418.6|68448.7|68428.7|68463.3|68443.3|68433.3|68413.3|855
1586947800000|2020-04-15 10:50:00|68448.1|68428.1|68445.4|68425.4|68463.2|68443.2|68431.4|68411.4|822
1586948100000|2020-04-15 10:55:00|68445.5|68425.5|68436|68416|68459.2|68439.2|68436|68416|809
1586948400000|2020-04-15 11:00:00|68435.9|68415.9|68413.1|68398.1|68445.6|68427.8|68409.4|68394.4|839
1586948700000|2020-04-15 11:05:00|68414.2|68399.2|68449.7|68429.7|68462.6|68445|68413.3|68397|854
1586949000000|2020-04-15 11:10:00|68449.8|68429.8|68411.7|68391.7|68449.8|68429.8|68406.6|68390.1|802
1586949300000|2020-04-15 11:15:00|68411.8|68391.8|68404.4|68389.4|68436|68418.7|68403.9|68386.6|768
1586949600000|2020-04-15 11:20:00|68404.3|68389.3|68429.2|68409.2|68430.9|68411.9|68394.5|68375.3|772
1586949900000|2020-04-15 11:25:00|68432.9|68412.9|68404.6|68384.6|68444|68424|68393.8|68373.8|778
1586950200000|2020-04-15 11:30:00|68405.4|68385.4|68386.6|68371.6|68412.6|68395.4|68386.3|68369.2|667
1586950500000|2020-04-15 11:35:00|68388.4|68368.4|68381.2|68366.2|68392|68374.2|68365|68348|807
1586950800000|2020-04-15 11:40:00|68384.8|68364.8|68388.6|68368.6|68411.1|68394|68372.5|68354.5|823
1586951100000|2020-04-15 11:45:00|68388.8|68368.8|68389.7|68369.7|68391.9|68375.5|68362.1|68342.1|804
1586951400000|2020-04-15 11:50:00|68389.8|68369.8|68410.5|68390.5|68412.2|68395.4|68379.3|68364.3|826
1586951700000|2020-04-15 11:55:00|68405.9|68390.9|68394.3|68374.3|68414|68397.4|68373.2|68355.6|871
1586952000000|2020-04-15 12:00:00|68395|68375|68422.2|68402.2|68422.3|68402.3|68380.2|68363.1|926
1586952300000|2020-04-15 12:05:00|68422|68402|68408.3|68393.3|68434.4|68414.4|68398.2|68381.6|884
1586952600000|2020-04-15 12:10:00|68408.4|68393.4|68464.6|68449.6|68469.1|68453.5|68408.1|68392.2|839
1586952900000|2020-04-15 12:15:00|68460.1|68445.1|68514.1|68494.1|68539|68519.4|68449.6|68433|954
1586953200000|2020-04-15 12:20:00|68509.4|68494.4|68565.5|68545.5|68566.1|68546.5|68501.9|68484.2|966
1586953500000|2020-04-15 12:25:00|68565.7|68545.7|68560.1|68540.1|68597.8|68577.8|68552.2|68530.1|869
1586953800000|2020-04-15 12:30:00|68563.6|68530.4|68638.4|68618.4|68640.6|68623.4|68554.4|68519.4|1043
1586954100000|2020-04-15 12:35:00|68640.5|68620.5|68676|68656|68692|68672|68636.7|68617.5|983
1586954400000|2020-04-15 12:40:00|68676.1|68656.1|68662.7|68642.7|68682.3|68664.7|68655.2|68635.2|920
1586954700000|2020-04-15 12:45:00|68662.8|68642.8|68706.9|68691.9|68723.8|68703.8|68662.8|68642.8|931
1586955000000|2020-04-15 12:50:00|68706.5|68691.5|68708.8|68693.8|68734|68717|68703.9|68686.9|908
1586955300000|2020-04-15 12:55:00|68708.7|68693.7|68725.8|68710.8|68751.1|68735.2|68705|68688.1|954
1586955600000|2020-04-15 13:00:00|68725.5|68710.5|68663.7|68643.7|68736|68719.5|68651.9|68634|992
1586955900000|2020-04-15 13:05:00|68663.6|68643.6|68625.5|68610.5|68679.2|68664.2|68611.7|68596.7|971
1586956200000|2020-04-15 13:10:00|68626.5|68611.5|68655.3|68635.3|68656.9|68640.2|68617.8|68600.3|843
1586956500000|2020-04-15 13:15:00|68655|68635|68652.7|68632.7|68675.5|68657.4|68632.9|68614.7|872
1586956800000|2020-04-15 13:20:00|68649.8|68629.8|68633.9|68613.9|68664.2|68644.2|68630.9|68612.8|901
1586957100000|2020-04-15 13:25:00|68634.3|68614.3|68629.7|68609.7|68659.2|68639.2|68619.4|68599.4|897
1586957400000|2020-04-15 13:30:00|68624.2|68604.2|68618.1|68598.1|68660.7|68640.7|68617.9|68597.9|974
1586957700000|2020-04-15 13:35:00|68619.5|68599.5|68617.9|68597.9|68626.6|68606.6|68600.6|68580.6|873
1586958000000|2020-04-15 13:40:00|68618.3|68598.3|68656.8|68636.8|68664|68644|68611.4|68591.4|927
1586958300000|2020-04-15 13:45:00|68656.6|68636.6|68649.5|68634.5|68672.9|68652.9|68639.1|68619.1|888
1586958600000|2020-04-15 13:50:00|68649.1|68634.1|68661.1|68641.1|68664.1|68647|68637.2|68619.5|829
1586958900000|2020-04-15 13:55:00|68659.9|68639.9|68658.7|68638.7|68672.1|68652.1|68642.9|68622.9|860
1586959200000|2020-04-15 14:00:00|68658.6|68638.6|68668.9|68648.9|68668.9|68651.7|68638.6|68620.5|991
1586959500000|2020-04-15 14:05:00|68669|68649|68642.3|68627.3|68672.1|68653.9|68634.8|68617.5|929
1586959800000|2020-04-15 14:10:00|68643.1|68628.1|68594.4|68574.4|68660.1|68641.9|68594.1|68574.1|895
1586960100000|2020-04-15 14:15:00|68594.2|68574.2|68574|68554|68613.7|68595.6|68566|68551|913
1586960400000|2020-04-15 14:20:00|68572.9|68552.9|68537.5|68517.5|68575.8|68558.8|68532.8|68514.7|960
1586960700000|2020-04-15 14:25:00|68537.4|68517.4|68521.7|68501.7|68564.4|68545.6|68518.6|68501.3|933
1586961000000|2020-04-15 14:30:00|68522.4|68502.4|68523.5|68503.5|68541.4|68526.4|68491.5|68471.5|970
1586961300000|2020-04-15 14:35:00|68523.4|68503.4|68517.9|68497.9|68538.3|68518.3|68496.2|68478.3|949
1586961600000|2020-04-15 14:40:00|68517.3|68497.3|68500.7|68485.7|68535.7|68520.7|68485.5|68465.5|937
1586961900000|2020-04-15 14:45:00|68502.3|68482.3|68431|68411|68504.8|68486.1|68412.3|68392.3|945
1586962200000|2020-04-15 14:50:00|68431.3|68411.3|68450.5|68435.5|68470.8|68452.3|68425.2|68407.9|964
1586962500000|2020-04-15 14:55:00|68451|68436|68433.1|68418.1|68480.9|68461.8|68430.6|68410.6|1041
1586962800000|2020-04-15 15:00:00|68432.5|68417.5|68434.2|68414.2|68457|68440.2|68417.4|68400.3|1008
1586963100000|2020-04-15 15:05:00|68434.4|68414.4|68458.5|68438.5|68458.7|68440.4|68425.9|68406.3|886
1586963400000|2020-04-15 15:10:00|68458.7|68443.7|68467.9|68447.9|68469.3|68451.9|68431.4|68414.4|901
1586963700000|2020-04-15 15:15:00|68468.2|68448.2|68417.6|68402.6|68468.9|68451|68410.4|68393.2|883
1586964000000|2020-04-15 15:20:00|68418.8|68403.8|68435.6|68415.6|68456.5|68439.3|68414.4|68399.4|875
1586964300000|2020-04-15 15:25:00|68435.4|68415.4|68382.7|68362.7|68443.6|68427.3|68376.1|68356.1|873
1586964600000|2020-04-15 15:30:00|68383.9|68363.9|68359.9|68339.9|68388.1|68368.1|68344.4|68326|975
1586964900000|2020-04-15 15:35:00|68360.6|68340.6|68372.9|68352.9|68392.9|68372.9|68358.5|68338.6|846
1586965200000|2020-04-15 15:40:00|68372.7|68352.7|68360.9|68340.9|68382.4|68364.3|68347.5|68330.4|844
1586965500000|2020-04-15 15:45:00|68361|68341|68382.2|68367.2|68386.6|68369.4|68348|68329|825
1586965800000|2020-04-15 15:50:00|68382.3|68367.3|68387.2|68372.2|68392.2|68372.5|68362.9|68345.2|830
1586966100000|2020-04-15 15:55:00|68389.3|68374.3|68411.2|68396.2|68413.6|68397.4|68375.8|68358.8|880
1586966400000|2020-04-15 16:00:00|68410.6|68395.6|68425.3|68410.3|68428|68411.9|68399|68380.8|823
1586966700000|2020-04-15 16:05:00|68425.4|68410.4|68431.2|68416.2|68449.2|68429.5|68422.4|68406.7|737
1586967000000|2020-04-15 16:10:00|68430.8|68415.8|68408.7|68388.7|68435.5|68420.4|68402.7|68382.7|730
1586967300000|2020-04-15 16:15:00|68408.5|68388.5|68437.6|68417.6|68446.7|68430.3|68407.8|68387.8|746
1586967600000|2020-04-15 16:20:00|68437.4|68417.4|68401.7|68386.7|68437.4|68417.4|68393.4|68376.8|807
1586967900000|2020-04-15 16:25:00|68401.3|68386.3|68424.7|68404.7|68435.6|68418.5|68398.3|68380.6|751
1586968200000|2020-04-15 16:30:00|68425.2|68405.2|68378.4|68358.4|68425.6|68405.6|68368.1|68351.1|752
1586968500000|2020-04-15 16:35:00|68373|68358|68350.2|68335.2|68377.6|68359.6|68338.3|68321|714
1586968800000|2020-04-15 16:40:00|68349.6|68334.6|68328|68308|68357.6|68340.5|68324.9|68305|740
1586969100000|2020-04-15 16:45:00|68325.3|68310.3|68325.5|68310.5|68346.2|68329.6|68322|68305|810
1586969400000|2020-04-15 16:50:00|68327.6|68307.6|68341.5|68321.5|68343|68323.9|68272.3|68252.3|858
1586969700000|2020-04-15 16:55:00|68342|68322|68359.2|68339.2|68363.1|68345.3|68334.4|68316.3|938
1586970000000|2020-04-15 17:00:00|68359.3|68339.3|68359.8|68339.8|68372|68355.5|68344.4|68326.4|733
1586970300000|2020-04-15 17:05:00|68359.6|68339.6|68357.9|68337.9|68379.5|68361.5|68350.9|68330.9|713
1586970600000|2020-04-15 17:10:00|68358|68338|68333.4|68313.4|68358|68339|68313|68294.5|727
1586970900000|2020-04-15 17:15:00|68334.4|68314.4|68327.9|68307.9|68348.6|68328.6|68319.1|68299.1|805
1586971200000|2020-04-15 17:20:00|68328.3|68308.3|68348.2|68328.2|68353.2|68333.2|68323|68303|723
1586971500000|2020-04-15 17:25:00|68348|68328|68350.6|68330.6|68361.8|68341.8|68335.7|68315.7|710
1586971800000|2020-04-15 17:30:00|68350.5|68330.5|68365|68345|68366.9|68346.9|68342|68322|677
1586972100000|2020-04-15 17:35:00|68364.6|68344.6|68384.8|68364.8|68385.4|68367.5|68349.2|68329.2|670
1586972400000|2020-04-15 17:40:00|68384.5|68364.5|68386.1|68366.1|68392.4|68372.5|68375.4|68356.5|598
1586972700000|2020-04-15 17:45:00|68386.3|68366.3|68347.3|68327.3|68386.8|68366.8|68343.5|68323.5|701
1586973000000|2020-04-15 17:50:00|68346.8|68326.8|68353.9|68333.9|68354.3|68334.3|68336.1|68318.2|647
1586973300000|2020-04-15 17:55:00|68353.8|68333.8|68347.9|68327.9|68377.8|68357.8|68346.7|68324.5|810
1586973600000|2020-04-15 18:00:00|68347.1|68324.7|68319.4|68299.4|68361|68341|68308.3|68291.1|763
1586973900000|2020-04-15 18:05:00|68319.8|68299.8|68316.2|68301.2|68325.7|68307.8|68309.1|68289.9|583
1586974200000|2020-04-15 18:10:00|68316.1|68301.1|68270.6|68255.6|68330.8|68313.3|68270.3|68253.4|712
1586974500000|2020-04-15 18:15:00|68270.1|68255.1|68271|68251|68278.9|68258.9|68237.8|68217.8|770
1586974800000|2020-04-15 18:20:00|68270.8|68250.8|68248.6|68228.6|68278.9|68258.9|68226.6|68209.9|713
1586975100000|2020-04-15 18:25:00|68247.8|68227.8|68239.9|68219.9|68250.8|68230.8|68220.9|68200.9|783
1586975400000|2020-04-15 18:30:00|68239.8|68219.8|68256.7|68236.7|68262.9|68244.3|68237.7|68217.7|678
1586975700000|2020-04-15 18:35:00|68256.6|68236.6|68243.9|68223.9|68260.8|68242.8|68239.3|68219.3|576
1586976000000|2020-04-15 18:40:00|68244.1|68224.1|68259|68239|68259.1|68239.1|68235.7|68216.5|643
1586976300000|2020-04-15 18:45:00|68260.8|68240.8|68274.3|68254.3|68274.7|68254.7|68251.1|68231.1|635
1586976600000|2020-04-15 18:50:00|68274.1|68254.1|68308.8|68288.8|68311.6|68291.6|68271.2|68251.2|671
1586976900000|2020-04-15 18:55:00|68309|68289|68328.9|68313.9|68331.3|68314.1|68301.2|68283.1|736
1586977200000|2020-04-15 19:00:00|68328.5|68313.5|68338.1|68323.1|68343.2|68326.7|68315.2|68298.1|716
1586977500000|2020-04-15 19:05:00|68339.6|68324.6|68335.5|68315.5|68346.3|68329.5|68333.6|68315.4|659
1586977800000|2020-04-15 19:10:00|68332.9|68312.9|68342.2|68322.2|68353.6|68336|68332.9|68312.9|653
1586978100000|2020-04-15 19:15:00|68342|68322|68349.7|68329.7|68353.2|68334.5|68338.4|68319.3|628
1586978400000|2020-04-15 19:20:00|68349.4|68329.4|68337.2|68317.2|68358.1|68338.1|68336.2|68316.2|629
1586978700000|2020-04-15 19:25:00|68336.7|68316.7|68371.8|68350.1|68375.9|68354.4|68336.7|68316.7|698
1586979000000|2020-04-15 19:30:00|68371.9|68350.9|68370.3|68350.3|68381.8|68361.7|68365.8|68345.8|738
1586979300000|2020-04-15 19:35:00|68368.2|68348.2|68377.7|68357.7|68384.3|68364.3|68366.1|68346.1|610
1586979600000|2020-04-15 19:40:00|68377.4|68357.4|68366.2|68346.2|68381.9|68361.9|68365.2|68345.2|602
1586979900000|2020-04-15 19:45:00|68365.8|68345.8|68359.5|68339.5|68368.3|68348.7|68352.6|68332.6|582
1586980200000|2020-04-15 19:50:00|68359.8|68339.8|68388.5|68368.5|68388.5|68368.5|68359.8|68339.8|683
1586980500000|2020-04-15 19:55:00|68388.4|68368.4|68393.5|68373.5|68413.5|68393.5|68388|68367.3|831
1586980800000|2020-04-15 20:00:00|68392.5|68372.5|68388.7|68368.7|68420.8|68400.8|68387.9|68367.9|775
1586981100000|2020-04-15 20:05:00|68388.4|68368.4|68386.4|68366.4|68390.7|68370.7|68383|68363|481
1586981400000|2020-04-15 20:10:00|68386.6|68366.6|68391.4|68371.4|68397.3|68377.3|68385.8|68365.8|562
1586981700000|2020-04-15 20:15:00|68392|68372|68363.1|68343.1|68392.4|68372.4|68362.4|68342.4|539
1586982000000|2020-04-15 20:20:00|68363.2|68343.2|68364.7|68344.7|68373.3|68353.3|68356.3|68336.3|429
1586982300000|2020-04-15 20:25:00|68364.4|68344.4|68393.5|68373.5|68394|68374|68364.4|68344.4|433
1586982600000|2020-04-15 20:30:00|68393.6|68373.6|68391.7|68371.7|68397.8|68377.8|68390.7|68370.7|386
1586982900000|2020-04-15 20:35:00|68391.6|68371.6|68393.2|68373.2|68394.1|68374.1|68384|68364|471
1586983200000|2020-04-15 20:40:00|68392.9|68372.9|68401.8|68381.8|68405.9|68385.9|68392.9|68372.9|521
1586983500000|2020-04-15 20:45:00|68402|68382|68390.7|68370.7|68402.5|68382.5|68387.9|68367.9|455
1586983800000|2020-04-15 20:50:00|68390.6|68370.6|68383|68362.4|68400.3|68379.5|68377.8|68356.6|578
1586984100000|2020-04-15 20:55:00|68383.8|68363.8|68415.8|68369.9|68416.3|68379.4|68383|68350|447
1586984400000|2020-04-15 21:00:00|68414|68371.7|68409.4|68372.8|68416.3|68375.3|68406.8|68369.3|40
1586984700000|2020-04-15 21:05:00|68414.5|68370.6|68426|68373.2|68440.7|68383.4|68410.2|68352.3|132
1586985000000|2020-04-15 21:10:00|68425.3|68366.4|68434.7|68391.5|68442.6|68397.2|68408.1|68339.1|253
1586985300000|2020-04-15 21:15:00|68434.3|68393|68421.3|68383.6|68441.1|68393|68411.4|68358.5|229
1586985600000|2020-04-15 21:20:00|68421|68385.6|68427|68382.2|68445.7|68398.4|68411.4|68360.7|215
1586985900000|2020-04-15 21:25:00|68441.4|68372.4|68423.8|68376|68441.4|68398.5|68413.9|68372.4|198
1586986200000|2020-04-15 21:30:00|68424|68378.5|68426.5|68383.2|68438.2|68394.8|68412.9|68374.8|308
1586986500000|2020-04-15 21:35:00|68427.4|68382.8|68417.1|68390.5|68441.3|68396.7|68414|68374.4|267
1586986800000|2020-04-15 21:40:00|68414|68394|68421.9|68397.3|68429.8|68397.3|68414|68390.6|170
1586987100000|2020-04-15 21:45:00|68424.3|68395.9|68416.3|68392.7|68432.6|68399.6|68409.2|68383|188
1586987400000|2020-04-15 21:50:00|68420.4|68391.9|68418|68393.1|68422.3|68396.8|68410.5|68375.7|181
1586987700000|2020-04-15 21:55:00|68416.4|68394.1|68417.4|68378.9|68430|68395.2|68412.4|68373.3|191
1586988000000|2020-04-15 22:00:00|68417.9|68379.4|68401.3|68379.2|68420.9|68383|68398.1|68353.3|425
1586988300000|2020-04-15 22:05:00|68401.9|68378.3|68416.6|68396.6|68416.7|68396.7|68400.5|68377.2|339
1586988600000|2020-04-15 22:10:00|68416.9|68396.2|68402.8|68382.8|68416.9|68396.2|68402.1|68381.9|328
1586988900000|2020-04-15 22:15:00|68403.3|68383.3|68399.9|68379.9|68405.4|68384.5|68397.4|68375.5|238
1586989200000|2020-04-15 22:20:00|68400|68380|68407.2|68387.2|68408.6|68388.6|68394.7|68374.7|373
1586989500000|2020-04-15 22:25:00|68407.5|68387.5|68408|68388|68411.7|68388.8|68402.6|68382.6|289
1586989800000|2020-04-15 22:30:00|68405.5|68385.5|68410.8|68390.3|68415.5|68392.3|68404.7|68384.7|259
1586990100000|2020-04-15 22:35:00|68410.6|68390.2|68412.5|68392.5|68417.3|68397.3|68409|68386.7|374
1586990400000|2020-04-15 22:40:00|68412.4|68392.4|68411.1|68391.1|68415.5|68394.3|68407.5|68387.5|359
1586990700000|2020-04-15 22:45:00|68410.9|68390.9|68431.6|68411|68455.5|68435.5|68410.6|68390.6|538
1586991000000|2020-04-15 22:50:00|68431.9|68410.4|68457.7|68436.9|68458.5|68438.1|68430.9|68410.3|383
1586991300000|2020-04-15 22:55:00|68458.2|68438.2|68454.7|68434.1|68469.3|68439.4|68454.2|68419.8|223
1586991600000|2020-04-15 23:00:00|68456|68432|68456.3|68436.3|68464.4|68444.4|68439.6|68409.4|522
1586991900000|2020-04-15 23:05:00|68457.5|68437|68457.9|68431.5|68463.8|68443.8|68451.4|68429.4|450
1586992200000|2020-04-15 23:10:00|68457.1|68431.4|68459|68439|68465.3|68443.6|68455.1|68431.4|370
1586992500000|2020-04-15 23:15:00|68458.9|68438.9|68452.2|68432.2|68467.4|68447.4|68451.5|68431.5|418
1586992800000|2020-04-15 23:20:00|68452.5|68432.5|68462.9|68430.1|68469.6|68441.9|68450.2|68426.9|572
1586993100000|2020-04-15 23:25:00|68461.1|68431.6|68454.7|68418.5|68467.4|68435.1|68448.9|68414.4|309
1586993400000|2020-04-15 23:30:00|68454.8|68418.7|68456.8|68423.5|68465|68434.8|68447.6|68415.3|348
1586993700000|2020-04-15 23:35:00|68456.1|68424.1|68464.7|68420.1|68464.7|68430.7|68453.3|68419.5|352
1586994000000|2020-04-15 23:40:00|68460.4|68424.1|68452.3|68419|68461.1|68427.9|68447.7|68413.3|397
1586994300000|2020-04-15 23:45:00|68452.2|68419.2|68449.2|68419.5|68458.3|68424.5|68443.1|68409.7|412
1586994600000|2020-04-15 23:50:00|68449.7|68420.1|68461.8|68432.1|68468.9|68438.2|68445.7|68415|492
1586994900000|2020-04-15 23:55:00|68461.7|68431.7|68459.7|68430.1|68462.6|68433.8|68449.2|68418.9|574
1586995200000|2020-04-16 00:00:00|68455|68430|68454.3|68425.6|68481.7|68452.2|68443.4|68411.6|764
1586995500000|2020-04-16 00:05:00|68451.7|68426|68439.1|68411.8|68454.3|68426.1|68434.4|68407.4|668
1586995800000|2020-04-16 00:10:00|68438|68413.1|68473.8|68447.8|68479.6|68449.8|68436|68408.1|599
1586996100000|2020-04-16 00:15:00|68474.3|68446.6|68488.3|68467.8|68498.5|68474.5|68468.5|68441.8|781
1586996400000|2020-04-16 00:20:00|68488.4|68467|68510.6|68489.8|68528.3|68504.1|68488.1|68467|689
1586996700000|2020-04-16 00:25:00|68510.3|68490.3|68505.8|68480.5|68523.9|68503.6|68504.4|68480.4|649
1586997000000|2020-04-16 00:30:00|68510.7|68481.2|68537.3|68517.3|68545|68522.6|68504|68481|685
1586997300000|2020-04-16 00:35:00|68537.2|68517.2|68563.1|68543.1|68591.5|68570.6|68534.8|68513|757
1586997600000|2020-04-16 00:40:00|68562|68542|68564.5|68544.5|68579.5|68558.9|68554.2|68534.2|762
1586997900000|2020-04-16 00:45:00|68564.6|68544.6|68547.2|68525|68570.1|68550.1|68542.2|68522.2|696
1586998200000|2020-04-16 00:50:00|68546.4|68526.4|68553.1|68532.8|68556.7|68536.5|68540.9|68520.4|714
1586998500000|2020-04-16 00:55:00|68553.2|68532.3|68568.5|68548.5|68581|68558.2|68549|68527.7|766
1586998800000|2020-04-16 01:00:00|68567.5|68547.5|68563.1|68540.5|68571|68548.6|68550.7|68529.5|643
1586999100000|2020-04-16 01:05:00|68563.4|68541.3|68563|68538.6|68576.2|68554.8|68555.3|68532.9|706
1586999400000|2020-04-16 01:10:00|68563.1|68536.7|68577|68552.2|68583.7|68557.4|68559.2|68536.7|567
1586999700000|2020-04-16 01:15:00|68577.2|68551.9|68583.9|68562.4|68584.7|68563.1|68558.9|68537|780
1587000000000|2020-04-16 01:20:00|68584.6|68561.2|68568.6|68548.6|68596.7|68573.8|68566.3|68544.7|741
1587000300000|2020-04-16 01:25:00|68568.7|68547.6|68575.7|68551.5|68575.9|68553.6|68557.8|68536.5|562
1587000600000|2020-04-16 01:30:00|68571.8|68549.1|68557|68533.1|68573.3|68551.7|68541.6|68521.2|780
1587000900000|2020-04-16 01:35:00|68556.7|68533.6|68529.9|68508.4|68560.2|68537.7|68527.2|68506.5|662
1587001200000|2020-04-16 01:40:00|68530.5|68508.1|68576|68553.9|68577.3|68555.2|68529.8|68508.1|784
1587001500000|2020-04-16 01:45:00|68576.1|68553.4|68586.6|68565.4|68610.7|68589|68574.5|68553.3|867
1587001800000|2020-04-16 01:50:00|68586.5|68565.6|68601.4|68579|68601.8|68581|68581.1|68558.9|785
1587002100000|2020-04-16 01:55:00|68601.6|68579.7|68635.7|68615.7|68637.2|68617.2|68600.4|68578.8|791
1587002400000|2020-04-16 02:00:00|68633.8|68612.5|68600|68580|68633.9|68613.9|68599.1|68576.1|812
1587002700000|2020-04-16 02:05:00|68599.8|68579.8|68585|68561.7|68599.8|68579.8|68581.8|68558.1|661
1587003000000|2020-04-16 02:10:00|68585.2|68560.9|68588.8|68568.8|68599.9|68578.2|68581.3|68557.9|562
1587003300000|2020-04-16 02:15:00|68589.4|68569.4|68586.9|68566.9|68592|68570.5|68576.4|68551.6|596
1587003600000|2020-04-16 02:20:00|68586.8|68566.8|68570.6|68550.6|68589.4|68569.4|68564.6|68543.7|632
1587003900000|2020-04-16 02:25:00|68570.7|68550.2|68581.5|68558.3|68585.3|68564.7|68564.1|68541.2|596
1587004200000|2020-04-16 02:30:00|68581.4|68557.6|68590.5|68570.5|68590.5|68570.5|68569|68546.5|473
1587004500000|2020-04-16 02:35:00|68591.2|68571.2|68588.6|68568.6|68614.1|68594.1|68584.8|68564.8|562
1587004800000|2020-04-16 02:40:00|68587.6|68567.6|68599.4|68579.4|68600.8|68580.8|68583.3|68563.3|550
1587005100000|2020-04-16 02:45:00|68599.3|68579.3|68603.4|68583.4|68608.8|68588.8|68595.9|68575.1|510
1587005400000|2020-04-16 02:50:00|68603.1|68583.1|68599.7|68575.3|68609.5|68589.5|68596|68572.4|398
1587005700000|2020-04-16 02:55:00|68599.2|68578.6|68583.5|68563.5|68602.3|68582|68583.1|68563.1|523
1587006000000|2020-04-16 03:00:00|68583.7|68563.7|68583.3|68562.6|68607.6|68587.5|68582.2|68562.2|573
1587006300000|2020-04-16 03:05:00|68583.7|68562.1|68605|68585|68609.7|68589.3|68580.6|68557.4|488
1587006600000|2020-04-16 03:10:00|68606.8|68586.5|68604.2|68579.3|68612.3|68592.3|68600.6|68575.7|449
1587006900000|2020-04-16 03:15:00|68605.1|68578.5|68621.8|68601.8|68627.3|68607.3|68601.6|68578.3|422
1587007200000|2020-04-16 03:20:00|68621.6|68601.6|68621.7|68601.1|68624.5|68602.8|68616.9|68594.8|386
1587007500000|2020-04-16 03:25:00|68621.6|68599.6|68623.4|68602.7|68628.1|68608.1|68616.9|68593.7|358
1587007800000|2020-04-16 03:30:00|68623.5|68602.6|68594.5|68574.5|68623.9|68603.3|68588.2|68567.8|549
1587008100000|2020-04-16 03:35:00|68594.7|68574.7|68609.2|68587|68609.3|68588.5|68591.9|68570.3|604
1587008400000|2020-04-16 03:40:00|68609.9|68586.9|68636.9|68615|68643|68622.5|68601.4|68579.3|677
1587008700000|2020-04-16 03:45:00|68636.6|68615.4|68642.3|68619.5|68646.2|68625.1|68634.4|68611.1|579
1587009000000|2020-04-16 03:50:00|68642.1|68619.4|68648.4|68628.4|68648.9|68628.9|68637.9|68613|507
1587009300000|2020-04-16 03:55:00|68648.9|68628.9|68649|68625.5|68654.2|68634.2|68641.2|68617.1|641
1587009600000|2020-04-16 04:00:00|68648.5|68626.7|68661.9|68640.7|68669.1|68649.1|68643.9|68620.8|637
1587009900000|2020-04-16 04:05:00|68663|68643|68642.6|68621.4|68663|68643|68642.5|68621.4|659
1587010200000|2020-04-16 04:10:00|68643.4|68621|68643.6|68621.9|68650.5|68629.4|68642.4|68618.3|556
1587010500000|2020-04-16 04:15:00|68643.7|68622.2|68657.3|68637.3|68662.3|68641.4|68642.2|68620.4|611
1587010800000|2020-04-16 04:20:00|68657.1|68634.1|68671.9|68650.3|68675.9|68655.9|68653.4|68631|558
1587011100000|2020-04-16 04:25:00|68672.2|68649.6|68703.4|68682|68706.7|68686.1|68671.8|68648.7|772
1587011400000|2020-04-16 04:30:00|68702.8|68682.2|68678.1|68658.1|68704.3|68683.4|68675.1|68652|662
1587011700000|2020-04-16 04:35:00|68677.7|68657.7|68646.9|68625|68678.7|68658.7|68643.6|68622.9|748
1587012000000|2020-04-16 04:40:00|68647.2|68624.6|68643.8|68623.8|68654.8|68632|68637.7|68617.6|661
1587012300000|2020-04-16 04:45:00|68644.4|68624.4|68635.9|68615.9|68647.1|68625.5|68634|68614|557
1587012600000|2020-04-16 04:50:00|68637.1|68617.1|68635.2|68615.2|68645.2|68625.2|68633|68611.6|550
1587012900000|2020-04-16 04:55:00|68635.5|68615.5|68606.4|68586.4|68642.5|68622.3|68605.9|68585.9|573
1587013200000|2020-04-16 05:00:00|68607|68587|68634.8|68614.8|68642.1|68622.9|68606.3|68586.3|553
1587013500000|2020-04-16 05:05:00|68635.5|68615.5|68637.8|68617.8|68640.2|68621.5|68623.2|68604.4|516
1587013800000|2020-04-16 05:10:00|68637.6|68617.6|68624.3|68604.3|68638|68618.4|68622.2|68603.7|381
1587014100000|2020-04-16 05:15:00|68624.5|68604.5|68598.3|68578.3|68624.8|68604.8|68590.1|68572.4|654
1587014400000|2020-04-16 05:20:00|68598.2|68578.2|68588.2|68568.2|68602.9|68583.4|68585.5|68567.4|579
1587014700000|2020-04-16 05:25:00|68588.6|68568.6|68576|68561|68595.5|68575.5|68575.3|68557.5|563
1587015000000|2020-04-16 05:30:00|68576.1|68561.1|68580|68560|68590.1|68572.7|68568.3|68550.9|530
1587015300000|2020-04-16 05:35:00|68579.9|68559.9|68586.7|68566.7|68595.9|68575.9|68575.6|68555.6|583
1587015600000|2020-04-16 05:40:00|68586.6|68566.6|68569.3|68549.3|68590.8|68572.5|68565.8|68547.9|617
1587015900000|2020-04-16 05:45:00|68569.2|68549.2|68559.7|68544.7|68569.2|68553.3|68546.9|68529.9|610
1587016200000|2020-04-16 05:50:00|68563.1|68543.1|68555.5|68535.5|68567|68548.1|68550.7|68532.7|607
1587016500000|2020-04-16 05:55:00|68555.6|68535.6|68580.8|68560.8|68584.9|68563|68550|68533.6|586
1587016800000|2020-04-16 06:00:00|68582.7|68559.4|68572.8|68552.8|68612.1|68592.1|68567.7|68549.2|767
1587017100000|2020-04-16 06:05:00|68572.7|68552.7|68595.5|68580.5|68600.3|68584.2|68567.1|68549.5|721
1587017400000|2020-04-16 06:10:00|68595.6|68580.6|68556|68541|68597.1|68580.7|68553.8|68536.3|723
1587017700000|2020-04-16 06:15:00|68557.7|68537.7|68532.1|68517.1|68557.8|68539.8|68517.6|68497.6|805
1587018000000|2020-04-16 06:20:00|68535.5|68515.5|68520.9|68505.9|68556.3|68539.4|68518.6|68501.3|859
1587018300000|2020-04-16 06:25:00|68521.6|68506.6|68533.8|68513.8|68542.7|68525.1|68504.3|68487.2|819
1587018600000|2020-04-16 06:30:00|68534.3|68514.3|68518.2|68503.2|68545.2|68527.5|68517.2|68502.2|750
1587018900000|2020-04-16 06:35:00|68516.6|68501.6|68484.9|68464.9|68522.5|68507.5|68482|68464.9|805
1587019200000|2020-04-16 06:40:00|68485|68465|68445.1|68430.1|68485|68467.2|68437.4|68419.7|911
1587019500000|2020-04-16 06:45:00|68443.8|68428.8|68462.9|68447.9|68472.9|68455.4|68437.4|68420.2|889
1587019800000|2020-04-16 06:50:00|68462.8|68447.8|68482.2|68467.2|68497.5|68479|68462.2|68447.2|738
1587020100000|2020-04-16 06:55:00|68483.6|68468.6|68563.9|68548.9|68572.8|68557.8|68478.9|68462.9|932
1587020400000|2020-04-16 07:00:00|68565.6|68545.6|68529.6|68514.6|68565.6|68549.2|68508.9|68491.7|933
1587020700000|2020-04-16 07:05:00|68529.7|68514.7|68570.6|68555.6|68571.9|68556.9|68521.2|68504.5|818
1587021000000|2020-04-16 07:10:00|68572.1|68557.1|68622.7|68607.7|68646.5|68631.5|68572.1|68557.1|900
1587021300000|2020-04-16 07:15:00|68622.4|68607.4|68613.9|68598.9|68655|68640|68612.9|68594.6|846
1587021600000|2020-04-16 07:20:00|68614.8|68599.8|68585.3|68570.3|68619.1|68604.1|68581.6|68565.2|805
1587021900000|2020-04-16 07:25:00|68585.2|68570.2|68589.9|68574.9|68602.7|68587.7|68573.3|68555.2|888
1587022200000|2020-04-16 07:30:00|68592.4|68577.4|68567.1|68552.1|68601.1|68586.1|68560.1|68542.3|874
1587022500000|2020-04-16 07:35:00|68567.4|68552.4|68595.4|68575.4|68625|68608.3|68544.9|68528.2|929
1587022800000|2020-04-16 07:40:00|68596.1|68576.1|68635.9|68615.9|68636.2|68616.2|68589.1|68571.8|887
1587023100000|2020-04-16 07:45:00|68636.4|68616.4|68675.8|68655.8|68690.8|68670.9|68636.1|68616.1|889
1587023400000|2020-04-16 07:50:00|68674.7|68654.7|68634.9|68614.9|68676.5|68656.5|68624.7|68604.7|881
1587023700000|2020-04-16 07:55:00|68632.9|68612.9|68636.2|68616.2|68647.4|68627.4|68609|68589|864
1587024000000|2020-04-16 08:00:00|68634.4|68619.4|68650.6|68630.6|68665.4|68645.6|68634.1|68616.8|820
1587024300000|2020-04-16 08:05:00|68647.1|68632.1|68616.8|68596.8|68663.5|68646|68602.1|68584.3|916
1587024600000|2020-04-16 08:10:00|68616.7|68596.7|68622.2|68607.2|68642.5|68625.3|68614.6|68596.3|893
1587024900000|2020-04-16 08:15:00|68624.1|68609.1|68606.5|68591.5|68638.7|68622.4|68600.8|68584|822
1587025200000|2020-04-16 08:20:00|68606.6|68591.6|68580|68565|68609.2|68591.7|68572.6|68556.3|834
1587025500000|2020-04-16 08:25:00|68579.5|68564.5|68582.4|68567.4|68590.9|68574.1|68564.2|68546.9|875
1587025800000|2020-04-16 08:30:00|68582|68567|68544.7|68529.7|68583|68568|68532.4|68517.4|824
1587026100000|2020-04-16 08:35:00|68544.8|68529.8|68543.4|68528.4|68557.7|68542.7|68533.5|68516.6|853
1587026400000|2020-04-16 08:40:00|68543|68528|68577.5|68557.5|68579.6|68561.9|68540.9|68525.9|882
1587026700000|2020-04-16 08:45:00|68577.4|68557.4|68552.2|68537.2|68580.7|68565.7|68552.2|68534.8|834
1587027000000|2020-04-16 08:50:00|68552.4|68537.4|68545.5|68530.5|68559.3|68544.3|68540.9|68523.5|763
1587027300000|2020-04-16 08:55:00|68545.4|68530.4|68538.7|68518.7|68559.7|68543.8|68529.3|68514.3|829
1587027600000|2020-04-16 09:00:00|68538.8|68518.8|68613.3|68598.3|68618.1|68601.1|68530|68512.5|879
1587027900000|2020-04-16 09:05:00|68613.2|68598.2|68630.3|68615.3|68640.5|68625.5|68601.5|68583.5|899
1587028200000|2020-04-16 09:10:00|68630.4|68615.4|68610.2|68595.2|68645.3|68627.5|68609.9|68594.1|829
1587028500000|2020-04-16 09:15:00|68610.3|68595.3|68619.7|68599.7|68632.6|68617.6|68596.8|68581|770
1587028800000|2020-04-16 09:20:00|68620|68600|68630.4|68615.4|68633.7|68615.9|68607.4|68591.3|712
1587029100000|2020-04-16 09:25:00|68630.5|68615.5|68674.7|68659.7|68676.9|68661.4|68623.3|68608.3|837
1587029400000|2020-04-16 09:30:00|68674.9|68659.9|68680.4|68665.4|68723.8|68708.8|68660.3|68644.6|945
1587029700000|2020-04-16 09:35:00|68679.9|68664.9|68658.8|68643.8|68686.7|68671.7|68640|68625|874
1587030000000|2020-04-16 09:40:00|68658.2|68643.2|68663.7|68648.7|68696.4|68681.4|68648.1|68630.8|879
1587030300000|2020-04-16 09:45:00|68663.8|68648.8|68691|68676|68698|68683|68661.9|68646.9|904
1587030600000|2020-04-16 09:50:00|68690.9|68675.9|68699.6|68684.6|68711.3|68696.3|68689.6|68672.6|810
1587030900000|2020-04-16 09:55:00|68699.8|68684.8|68659.4|68644.4|68700.7|68685.7|68659|68644|826
1587031200000|2020-04-16 10:00:00|68659.3|68644.3|68672.2|68657.2|68680.9|68663.8|68639.3|68622.1|912
1587031500000|2020-04-16 10:05:00|68672.9|68657.9|68691.7|68676.7|68760.5|68740.5|68672.6|68657.6|916
1587031800000|2020-04-16 10:10:00|68691.6|68676.6|68673.8|68653.8|68693.8|68678.6|68665.6|68648.5|819
1587032100000|2020-04-16 10:15:00|68674|68654|68641.4|68626.4|68681.3|68664.7|68638.3|68623.3|791
1587032400000|2020-04-16 10:20:00|68642.9|68627.9|68576.7|68561.7|68656.9|68641.3|68576.7|68561.7|833
1587032700000|2020-04-16 10:25:00|68576.9|68561.9|68592.2|68572.2|68608.6|68589.4|68549.1|68532.1|912
1587033000000|2020-04-16 10:30:00|68592.6|68572.6|68600.9|68580.9|68615.9|68598.7|68583.4|68563.4|884
1587033300000|2020-04-16 10:35:00|68601|68581|68622.4|68602.4|68627.5|68609.7|68598.3|68580.7|862
1587033600000|2020-04-16 10:40:00|68622.9|68602.9|68603.8|68583.8|68624.5|68606.5|68579.7|68560.7|863
1587033900000|2020-04-16 10:45:00|68603.6|68583.6|68610|68590|68642.4|68625.6|68599.4|68579.8|807
1587034200000|2020-04-16 10:50:00|68610.4|68590.4|68579.2|68559.2|68620|68600|68567.2|68548.6|793
1587034500000|2020-04-16 10:55:00|68579.5|68559.5|68591|68576|68617.7|68602.7|68565.7|68548.7|921
1587034800000|2020-04-16 11:00:00|68590|68575|68626.6|68611.6|68629.3|68611.9|68586.8|68568.6|857
1587035100000|2020-04-16 11:05:00|68626.7|68611.7|68597.1|68582.1|68630|68615|68584.8|68569.8|828
1587035400000|2020-04-16 11:10:00|68596.9|68581.9|68580.8|68560.8|68604.1|68589.1|68579|68560.3|808
1587035700000|2020-04-16 11:15:00|68580.3|68560.3|68580.1|68565.1|68593.8|68578.8|68560.2|68543.2|794
1587036000000|2020-04-16 11:20:00|68580|68565|68560.3|68545.3|68583|68565.2|68555.2|68539.5|779
1587036300000|2020-04-16 11:25:00|68560.4|68545.4|68569.8|68554.8|68582.8|68564.9|68553.8|68536.3|743
1587036600000|2020-04-16 11:30:00|68569.6|68554.6|68638|68618|68644.3|68626.4|68564.3|68544.3|884
1587036900000|2020-04-16 11:35:00|68634.3|68619.3|68649|68634|68650.3|68635.3|68599|68579|854
1587037200000|2020-04-16 11:40:00|68651.4|68631.4|68634.3|68619.3|68655.3|68638|68618|68599.8|822
1587037500000|2020-04-16 11:45:00|68631.3|68616.3|68627.7|68607.7|68644.5|68629.4|68611.3|68593|773
1587037800000|2020-04-16 11:50:00|68627.3|68607.3|68600.7|68580.7|68639.9|68624.9|68598.6|68579.6|793
1587038100000|2020-04-16 11:55:00|68600.8|68580.8|68580.9|68565.9|68615.7|68598.8|68565.8|68549.2|903
1587038400000|2020-04-16 12:00:00|68584|68564|68565.6|68550.6|68584|68565.4|68557.4|68539.8|881
1587038700000|2020-04-16 12:05:00|68566|68551|68536.1|68521.1|68573.9|68555.8|68529.3|68511.4|905
1587039000000|2020-04-16 12:10:00|68536|68521|68545.2|68530.2|68564|68544.4|68529|68512.3|900
1587039300000|2020-04-16 12:15:00|68543.4|68528.4|68544.4|68529.4|68553.2|68536.2|68528.9|68513.9|871
1587039600000|2020-04-16 12:20:00|68544.5|68529.5|68482.9|68467.9|68549.2|68532.1|68461.1|68443|917
1587039900000|2020-04-16 12:25:00|68485.4|68465.4|68516.5|68488.3|68517.3|68497.5|68481.1|68464.8|935
1587040200000|2020-04-16 12:30:00|68510.5|68488|68535.4|68515.4|68550.9|68532.1|68461|68441|1044
1587040500000|2020-04-16 12:35:00|68534.7|68514.7|68541.5|68526.5|68568|68550|68510.4|68492.8|1002
1587040800000|2020-04-16 12:40:00|68542.9|68527.9|68556.9|68536.9|68586.1|68569.4|68542.5|68526.3|972
1587041100000|2020-04-16 12:45:00|68557|68537|68551.9|68536.9|68564.3|68544.3|68524.2|68509|935
1587041400000|2020-04-16 12:50:00|68552|68537|68554.4|68539.4|68558.2|68543.1|68526.7|68511.7|900
1587041700000|2020-04-16 12:55:00|68553.6|68538.6|68529.6|68514.6|68561.3|68546.3|68527.6|68511.7|943
1587042000000|2020-04-16 13:00:00|68529.5|68514.5|68503.6|68483.6|68548.6|68531.5|68494.2|68479.2|969
1587042300000|2020-04-16 13:05:00|68502.2|68487.2|68535.5|68520.5|68542.3|68524.7|68502.1|68485.5|922
1587042600000|2020-04-16 13:10:00|68535.2|68520.2|68575|68560|68575|68560|68529.8|68512.3|888
1587042900000|2020-04-16 13:15:00|68573.9|68558.9|68599.4|68584.4|68614.6|68599.6|68564.5|68549.5|885
1587043200000|2020-04-16 13:20:00|68599.2|68584.2|68583.4|68568.4|68614.4|68599.4|68579.4|68563.8|882
1587043500000|2020-04-16 13:25:00|68585.9|68570.9|68602.2|68587.2|68617.2|68602.2|68582|68565.8|872
1587043800000|2020-04-16 13:30:00|68601.5|68586.5|68603.9|68588.9|68607.5|68592.5|68566.1|68548.7|958
1587044100000|2020-04-16 13:35:00|68605.7|68590.7|68619.7|68604.7|68644.1|68626.3|68595.1|68577.8|963
1587044400000|2020-04-16 13:40:00|68619.6|68604.6|68583.6|68568.6|68620.4|68605.4|68567.5|68550|948
1587044700000|2020-04-16 13:45:00|68582.8|68567.8|68597.3|68582.3|68604.7|68588|68568.2|68550.2|971
1587045000000|2020-04-16 13:50:00|68597.6|68582.6|68600.1|68585.1|68616.3|68599.1|68590.6|68573.7|928
1587045300000|2020-04-16 13:55:00|68600.2|68585.2|68599.4|68584.4|68625.2|68610.2|68593.1|68576.6|968
1587045600000|2020-04-16 14:00:00|68598.2|68583.2|68605.2|68590.2|68606.4|68590.4|68560.8|68543.5|1001
1587045900000|2020-04-16 14:05:00|68604.3|68589.3|68557.9|68537.9|68627.8|68610.2|68549.9|68531.5|989
1587046200000|2020-04-16 14:10:00|68558|68538|68597|68582|68607.2|68590.5|68539.8|68522.1|994
1587046500000|2020-04-16 14:15:00|68595.5|68580.5|68579.2|68559.2|68596.2|68580.5|68576.9|68556.9|965
1587046800000|2020-04-16 14:20:00|68578.9|68558.9|68539.5|68524.5|68586.2|68566.2|68530.3|68515.3|937
1587047100000|2020-04-16 14:25:00|68540|68525|68564.9|68549.9|68576.3|68559.6|68539.6|68522.5|865
1587047400000|2020-04-16 14:30:00|68565.1|68550.1|68589.8|68574.8|68596.5|68580.4|68545.4|68529.1|915
1587047700000|2020-04-16 14:35:00|68588.6|68573.6|68628.7|68613.7|68631.9|68614.8|68585.7|68567.2|982
1587048000000|2020-04-16 14:40:00|68627.8|68612.8|68667.3|68652.3|68670.5|68655.1|68627.8|68612.8|1027
1587048300000|2020-04-16 14:45:00|68668.9|68653.9|68657.5|68642.5|68689.4|68671.5|68652.6|68634.8|940
1587048600000|2020-04-16 14:50:00|68657.6|68642.6|68739.5|68724.5|68744|68726.9|68649.5|68631.9|993
1587048900000|2020-04-16 14:55:00|68738.4|68723.4|68770|68750|68795.1|68775.1|68727.2|68712.2|1091
1587049200000|2020-04-16 15:00:00|68770.3|68750.3|68864.3|68844.3|68866.4|68849.4|68752.3|68737|1096
1587049500000|2020-04-16 15:05:00|68864.1|68844.1|68805|68790|68870.1|68853.2|68798.5|68780.2|976
1587049800000|2020-04-16 15:10:00|68808.1|68788.1|68820.3|68800.3|68827.3|68809.8|68799.3|68781.9|877
1587050100000|2020-04-16 15:15:00|68817.5|68802.5|68835.4|68820.4|68852.5|68834.8|68814.4|68795.4|883
1587050400000|2020-04-16 15:20:00|68834.8|68819.8|68890.3|68875.3|68909|68892.4|68832.9|68816.2|966
1587050700000|2020-04-16 15:25:00|68890.4|68875.4|68871.5|68856.5|68914|68896.5|68871|68854.1|843
1587051000000|2020-04-16 15:30:00|68874.3|68859.3|68896.8|68876.8|68901.9|68885.2|68845.2|68828.3|872
1587051300000|2020-04-16 15:35:00|68894.2|68879.2|68849.6|68834.6|68897.4|68880.1|68847.9|68831.6|902
1587051600000|2020-04-16 15:40:00|68849.5|68834.5|68829.7|68814.7|68869|68851.3|68826|68806|871
1587051900000|2020-04-16 15:45:00|68829|68814|68835.5|68820.5|68846.5|68829.2|68820.6|68801.1|781
1587052200000|2020-04-16 15:50:00|68838|68818|68802.2|68787.2|68855.4|68838.1|68801.7|68783.4|839
1587052500000|2020-04-16 15:55:00|68802.1|68787.1|68831.2|68816.2|68840.3|68823.6|68801.7|68786.7|888
1587052800000|2020-04-16 16:00:00|68832.7|68812.7|68793.8|68773.8|68852|68834.6|68774|68756.2|935
1587053100000|2020-04-16 16:05:00|68794.2|68774.2|68832.4|68812.4|68839|68819.7|68788.1|68768.1|810
1587053400000|2020-04-16 16:10:00|68832.2|68812.2|68856.5|68836.5|68856.7|68839.9|68832.2|68812.2|939
1587053700000|2020-04-16 16:15:00|68856.9|68836.9|68878.4|68858.4|68883.3|68864.7|68856.5|68836.5|840
1587054000000|2020-04-16 16:20:00|68878|68858|68872.9|68857.9|68895.7|68878.1|68851.5|68834.1|896
1587054300000|2020-04-16 16:25:00|68872.7|68857.7|68899.4|68884.4|68903.2|68885.3|68866.9|68849.4|819
1587054600000|2020-04-16 16:30:00|68899.5|68884.5|68940.6|68920.6|68966.6|68948.8|68899|68884|950
1587054900000|2020-04-16 16:35:00|68939.9|68919.9|68964|68944|68988.9|68971|68939.9|68919.9|926
1587055200000|2020-04-16 16:40:00|68964.4|68944.4|68897.9|68877.9|68965.5|68945.5|68897.4|68877.4|893
1587055500000|2020-04-16 16:45:00|68898|68878|68912.8|68892.8|68941|68921|68897.9|68877.9|927
1587055800000|2020-04-16 16:50:00|68912.5|68892.5|68860.4|68840.4|68918.9|68898.9|68857.8|68837.8|912
1587056100000|2020-04-16 16:55:00|68860.5|68840.5|68881.5|68861.5|68894.1|68874.1|68860.5|68840.5|981
1587056400000|2020-04-16 17:00:00|68880.6|68860.6|68883.3|68863.3|68894.6|68874.6|68869.1|68849.1|884
1587056700000|2020-04-16 17:05:00|68883.4|68863.4|68872.6|68852.6|68883.7|68863.7|68824.2|68804.2|890
1587057000000|2020-04-16 17:10:00|68872.8|68852.8|68814.6|68794.6|68876.1|68856.1|68811.4|68791.4|846
1587057300000|2020-04-16 17:15:00|68813.8|68793.8|68803.1|68783.1|68843.3|68823.3|68802.1|68782.1|822
1587057600000|2020-04-16 17:20:00|68803.2|68783.2|68835.4|68815.4|68842.1|68822.1|68792.7|68772.7|833
1587057900000|2020-04-16 17:25:00|68835.3|68820.3|68840.2|68825.2|68849.1|68830.8|68821.8|68805.3|763
1587058200000|2020-04-16 17:30:00|68840.1|68825.1|68812.2|68797.2|68845.5|68827.5|68794.2|68777.4|783
1587058500000|2020-04-16 17:35:00|68812.5|68797.5|68807|68787|68824.5|68807.3|68783.8|68763.8|809
1587058800000|2020-04-16 17:40:00|68805.7|68790.7|68787.7|68767.7|68812.5|68795.1|68776.7|68759.9|794
1587059100000|2020-04-16 17:45:00|68785|68770|68805.4|68785.4|68816|68798.6|68784.8|68768.6|739
1587059400000|2020-04-16 17:50:00|68805.6|68785.6|68821.5|68801.5|68821.7|68803.6|68795.6|68778.9|742
1587059700000|2020-04-16 17:55:00|68821.1|68801.1|68828.6|68813.6|68833.3|68818.3|68812.1|68795.1|726
1587060000000|2020-04-16 18:00:00|68828.7|68813.7|68817.4|68797.4|68836.6|68818.8|68813.5|68795.9|716
1587060300000|2020-04-16 18:05:00|68817.6|68797.6|68785.9|68765.9|68830.9|68813.1|68777.7|68757.7|760
1587060600000|2020-04-16 18:10:00|68785.6|68765.6|68786.5|68766.5|68793.4|68775.4|68764.2|68744.2|801
1587060900000|2020-04-16 18:15:00|68785.3|68765.3|68808.9|68793.9|68811.1|68793.9|68783.2|68765.3|693
1587061200000|2020-04-16 18:20:00|68808.6|68793.6|68804|68784|68814.5|68797.2|68794.8|68774.8|706
1587061500000|2020-04-16 18:25:00|68804.3|68784.3|68816.8|68796.8|68816.8|68798.9|68799.5|68781.8|690
1587061800000|2020-04-16 18:30:00|68816.1|68796.1|68814.3|68794.3|68829.7|68809.7|68800.4|68782.3|671
1587062100000|2020-04-16 18:35:00|68814.8|68794.8|68785.9|68765.9|68814.8|68797.2|68779.1|68760.4|724
1587062400000|2020-04-16 18:40:00|68785.6|68765.6|68791.7|68771.7|68804.3|68786.5|68781.3|68764.3|697
1587062700000|2020-04-16 18:45:00|68795.5|68775.5|68799.3|68779.3|68804.4|68785.7|68787.2|68769.4|613
1587063000000|2020-04-16 18:50:00|68798.8|68778.8|68792|68772|68810.3|68790.3|68788.4|68770.4|677
1587063300000|2020-04-16 18:55:00|68791.1|68771.1|68806|68786|68808.8|68788.8|68785.1|68767.6|766
1587063600000|2020-04-16 19:00:00|68805.6|68785.6|68808|68788|68811.1|68791.1|68797.7|68777.7|671
1587063900000|2020-04-16 19:05:00|68807.7|68787.7|68836|68816|68836.9|68816.9|68804.1|68784.1|650
1587064200000|2020-04-16 19:10:00|68836.1|68816.1|68817.1|68797.1|68836.5|68816.5|68804.8|68786|675
1587064500000|2020-04-16 19:15:00|68817.2|68797.2|68823.6|68803.6|68832|68812|68815.5|68795.5|623
1587064800000|2020-04-16 19:20:00|68823.5|68803.5|68804.4|68784.4|68827.2|68807.2|68800.2|68780.2|688
1587065100000|2020-04-16 19:25:00|68804.5|68784.5|68802.6|68782.6|68815.5|68795.5|68791.7|68773.1|699
1587065400000|2020-04-16 19:30:00|68801.9|68781.9|68831.8|68811.8|68833.4|68813.4|68800.7|68780.7|721
1587065700000|2020-04-16 19:35:00|68831.9|68811.9|68810.8|68790.8|68831.9|68811.9|68802.6|68782.6|747
1587066000000|2020-04-16 19:40:00|68810.6|68790.6|68819.9|68799.9|68821.6|68801.6|68802.7|68782.7|652
1587066300000|2020-04-16 19:45:00|68820|68800|68830.8|68810.8|68831.9|68811.9|68816.2|68796.2|599
1587066600000|2020-04-16 19:50:00|68830.6|68810.6|68800.5|68780.5|68830.6|68810.6|68798.8|68778.8|764
1587066900000|2020-04-16 19:55:00|68800.4|68780.4|68799.8|68779.8|68804.9|68784.9|68777.6|68757.6|831
1587067200000|2020-04-16 20:00:00|68802.6|68782.6|68816.8|68796.8|68818.2|68798.2|68795.5|68775.5|779
1587067500000|2020-04-16 20:05:00|68816.7|68796.7|68827.8|68807.8|68832.4|68812.4|68812.8|68792.8|499
1587067800000|2020-04-16 20:10:00|68827.7|68807.7|68853.7|68833.7|68853.7|68833.7|68825|68806.7|397
1587068100000|2020-04-16 20:15:00|68853.1|68833.1|68853.2|68833.2|68859|68839|68850.8|68830.8|355
1587068400000|2020-04-16 20:20:00|68853.8|68833.8|68851.3|68831.3|68856.4|68836.4|68851.3|68831.3|301
1587068700000|2020-04-16 20:25:00|68851.5|68831.5|68874.7|68854.7|68876.7|68858.7|68851.5|68831.5|484
1587069000000|2020-04-16 20:30:00|68874.5|68854.5|68894.5|68874.5|68897.2|68877.2|68871.5|68851.5|445
1587069300000|2020-04-16 20:35:00|68893.8|68873.8|68897.9|68877.9|68900.3|68880.3|68892.8|68872.8|437
1587069600000|2020-04-16 20:40:00|68898.2|68878.2|68899.8|68879.8|68903.8|68883.8|68885|68865|462
1587069900000|2020-04-16 20:45:00|68900.1|68880.1|68863.5|68843.5|68900.1|68880.1|68859.3|68835.7|553
1587070200000|2020-04-16 20:50:00|68863.6|68843.6|68844.7|68824.7|68867.2|68847.2|68842.8|68819.2|608
1587070500000|2020-04-16 20:55:00|68846.1|68826.1|68844.2|68817.3|68849.3|68828|68838.3|68800.5|634
1587070800000|2020-04-16 21:00:00|68847.9|68813.4|68886.3|68830.5|68893|68834.4|68847.9|68796.6|88
1587071100000|2020-04-16 21:05:00|68894.7|68834.1|68901.9|68834.5|68904.9|68846.4|68870|68815.4|216
1587071400000|2020-04-16 21:10:00|68901.3|68833.1|68860.8|68806.9|68901.3|68839.3|68850.9|68803.8|302
1587071700000|2020-04-16 21:15:00|68859.9|68808.2|68855.4|68817|68870.6|68833.9|68850.9|68792.6|376
1587072000000|2020-04-16 21:20:00|68854.6|68831.4|68854.2|68803.1|68871.5|68833.2|68833|68784.9|326
1587072300000|2020-04-16 21:25:00|68854.9|68797.6|68836.5|68795.5|68867.3|68811.4|68834.9|68782.1|435
1587072600000|2020-04-16 21:30:00|68842.4|68796.2|68807.1|68751.2|68842.4|68803.3|68802|68739|740
1587072900000|2020-04-16 21:35:00|68806.8|68751|68777.2|68736.8|68806.9|68760.2|68767.1|68723.2|547
1587073200000|2020-04-16 21:40:00|68776.4|68734.9|68776|68732.1|68827.3|68766.8|68770.8|68715.6|581
1587073500000|2020-04-16 21:45:00|68772.8|68731.9|68773.3|68704.3|68779.2|68737.6|68711.5|68676.8|603
1587073800000|2020-04-16 21:50:00|68764.4|68695.4|68697.8|68652.1|68792|68725.6|68697.8|68652.1|698
1587074100000|2020-04-16 21:55:00|68695.3|68657.8|68725.9|68658.5|68731.2|68673.4|68687|68646.3|705
1587074400000|2020-04-16 22:00:00|68724.7|68659.3|68747.8|68714.2|68765.7|68726.1|68720.2|68658.7|747
1587074700000|2020-04-16 22:05:00|68745.9|68713|68756.3|68727.5|68764|68731.7|68743.6|68711.5|540
1587075000000|2020-04-16 22:10:00|68755|68728.6|68759.1|68734.5|68762.1|68735.1|68744.9|68718.1|449
1587075300000|2020-04-16 22:15:00|68760.9|68735.6|68757.7|68732.4|68772.5|68742.1|68750.1|68724|524
1587075600000|2020-04-16 22:20:00|68757.5|68733|68741.9|68720.1|68758.1|68733.7|68718|68695.2|633
1587075900000|2020-04-16 22:25:00|68743.2|68719.5|68750.3|68725.2|68757.2|68733.8|68736|68711.1|545
1587076200000|2020-04-16 22:30:00|68751.4|68727|68735.5|68713.3|68751.5|68730.5|68730.2|68702.8|429
1587076500000|2020-04-16 22:35:00|68735.2|68713.5|68735.6|68704|68746|68726|68728.5|68702.6|435
1587076800000|2020-04-16 22:40:00|68733.3|68711.2|68735.7|68709.4|68745.7|68722.6|68721.4|68697.9|415
1587077100000|2020-04-16 22:45:00|68735.5|68709.3|68731|68705.2|68745|68723.3|68722.8|68699.3|447
1587077400000|2020-04-16 22:50:00|68730.6|68707.6|68722.8|68701.2|68735.7|68711.9|68712.8|68688.6|479
1587077700000|2020-04-16 22:55:00|68722.1|68701.1|68705.1|68682.3|68726|68703.3|68697.9|68675.3|589
1587078000000|2020-04-16 23:00:00|68705|68685|68709.3|68689.3|68726.6|68704.6|68698.1|68673.6|652
1587078300000|2020-04-16 23:05:00|68709.9|68689.9|68715.4|68692|68721.2|68701.2|68706.1|68683.1|407
1587078600000|2020-04-16 23:10:00|68715.3|68691.9|68706.8|68686.8|68720.7|68697.9|68703.9|68682.1|369
1587078900000|2020-04-16 23:15:00|68707.1|68687.1|68684|68664|68718.2|68697.3|68683.4|68663.4|522
1587079200000|2020-04-16 23:20:00|68684.2|68664.2|68682.9|68662.9|68719.5|68699.5|68673.9|68653.9|644
1587079500000|2020-04-16 23:25:00|68682.8|68662.8|68710.1|68690.1|68714.4|68694.2|68682.5|68662.5|522
1587079800000|2020-04-16 23:30:00|68709.7|68689.7|68669.4|68649.4|68709.7|68689.7|68662|68640.7|695
1587080100000|2020-04-16 23:35:00|68669.5|68649.5|68686.2|68666.2|68691.4|68671.4|68665.1|68644.7|578
1587080400000|2020-04-16 23:40:00|68686.5|68666.5|68678.6|68658.6|68694|68674|68674.4|68654.4|471
1587080700000|2020-04-16 23:45:00|68678.5|68658.5|68704.5|68684.5|68715.9|68695.9|68674.6|68654.6|651
1587081000000|2020-04-16 23:50:00|68704.4|68684.4|68706|68686|68711.9|68691.9|68698|68678|642
1587081300000|2020-04-16 23:55:00|68707.5|68687.5|68716.9|68696.9|68728|68708|68705.4|68683.9|517
1587081600000|2020-04-17 00:00:00|68717.6|68697.6|68734.7|68714.7|68743|68723|68708.5|68688.5|723
1587081900000|2020-04-17 00:05:00|68734.8|68714.8|68733.3|68713.3|68738.3|68718.3|68716.7|68696.7|671
1587082200000|2020-04-17 00:10:00|68733.4|68713.4|68732.7|68712.7|68745.9|68725.9|68723.3|68703.3|573
1587082500000|2020-04-17 00:15:00|68732.5|68712.5|68718|68698|68743.6|68723.6|68714.1|68694.1|587
1587082800000|2020-04-17 00:20:00|68718.1|68698.1|68735.1|68715.1|68735.4|68715.4|68713.1|68693.1|535
1587083100000|2020-04-17 00:25:00|68734.9|68714.9|68721.3|68701.3|68735.1|68715.1|68718.7|68698.7|495
1587083400000|2020-04-17 00:30:00|68721.2|68701.2|68675.5|68655.5|68722.4|68702.4|68671.7|68651.7|707
1587083700000|2020-04-17 00:35:00|68675.8|68655.8|68679.7|68659.7|68688.2|68668.2|68663.8|68643.8|589
1587084000000|2020-04-17 00:40:00|68679.8|68659.8|68690.4|68670.4|68690.5|68670.5|68677|68657|509
1587084300000|2020-04-17 00:45:00|68690.6|68670.6|68702.8|68682.8|68707.4|68687.4|68685.5|68665.5|538
1587084600000|2020-04-17 00:50:00|68702.7|68682.7|68686.1|68666.1|68709.7|68689.7|68685.6|68665.6|631
1587084900000|2020-04-17 00:55:00|68685.8|68665.8|68690.7|68670.7|68697.2|68677.2|68669.8|68649.8|607
1587085200000|2020-04-17 01:00:00|68689.2|68669.2|68673.5|68653.5|68697.3|68677.3|68670.1|68650.1|589
1587085500000|2020-04-17 01:05:00|68673.4|68653.4|68662.3|68642.3|68678.1|68659.1|68651.2|68631.2|683
1587085800000|2020-04-17 01:10:00|68663.1|68643.1|68609.3|68589.3|68665.1|68645.1|68601.2|68581.2|750
1587086100000|2020-04-17 01:15:00|68610.4|68590.4|68620.5|68600.5|68636.2|68616.2|68607.5|68587.5|727
1587086400000|2020-04-17 01:20:00|68621.4|68601.4|68631.6|68611.6|68639.4|68619|68609.8|68589.8|639
1587086700000|2020-04-17 01:25:00|68631.7|68611.7|68601.6|68581.6|68631.9|68611.9|68592.5|68572.5|696
1587087000000|2020-04-17 01:30:00|68600.4|68580.4|68602.9|68582.9|68613.1|68591.7|68596.6|68576.6|635
1587087300000|2020-04-17 01:35:00|68602.8|68582.8|68596.2|68576.2|68614.8|68594.8|68595.3|68575.3|548
1587087600000|2020-04-17 01:40:00|68596.1|68576.1|68606.6|68586.6|68617.1|68597.1|68595.7|68575.7|510
1587087900000|2020-04-17 01:45:00|68606.1|68586.1|68592.8|68572.8|68609.5|68589.5|68590.3|68570.3|575
1587088200000|2020-04-17 01:50:00|68592.2|68572.2|68626.8|68606.8|68627.8|68607.8|68590.6|68570.6|605
1587088500000|2020-04-17 01:55:00|68626.6|68606.6|68625.6|68605.6|68640.1|68620.1|68622.7|68602.7|598
1587088800000|2020-04-17 02:00:00|68625.9|68605.9|68667.5|68647.5|68669.4|68649.4|68624.8|68604.8|686
1587089100000|2020-04-17 02:05:00|68667.9|68647.9|68665|68645|68670.2|68650.2|68652.4|68632.4|630
1587089400000|2020-04-17 02:10:00|68664.7|68644.7|68668.8|68648.8|68676.6|68656.6|68659.5|68639.5|496
1587089700000|2020-04-17 02:15:00|68669.1|68649.1|68673.2|68653.2|68676.9|68659.4|68659.8|68639.8|560
1587090000000|2020-04-17 02:20:00|68672.4|68652.4|68661.4|68641.4|68677.4|68658.2|68658.4|68638.4|460
1587090300000|2020-04-17 02:25:00|68661.8|68641.8|68671.9|68651.9|68672.1|68652.1|68647.5|68629.3|488
1587090600000|2020-04-17 02:30:00|68671.8|68651.8|68655.3|68635.3|68680.5|68660.5|68652.7|68632.7|582
1587090900000|2020-04-17 02:35:00|68655.8|68635.8|68614.7|68594.7|68657.8|68637.8|68614|68594|570
1587091200000|2020-04-17 02:40:00|68614.8|68594.8|68621.4|68601.4|68622.8|68602.8|68608.1|68588.1|525
1587091500000|2020-04-17 02:45:00|68621.1|68601.1|68605.6|68585.6|68624.8|68604.8|68602|68582|562
1587091800000|2020-04-17 02:50:00|68605.7|68585.7|68619.7|68599.7|68625.3|68605.3|68605.2|68585.2|518
1587092100000|2020-04-17 02:55:00|68620.7|68600.7|68626.8|68606.8|68630.5|68610.5|68607.1|68588|605
1587092400000|2020-04-17 03:00:00|68627.2|68607.2|68629.8|68609.8|68635.4|68615.4|68619.8|68599.8|467
1587092700000|2020-04-17 03:05:00|68630|68610|68629.6|68609.6|68648.2|68627.8|68628.3|68608.3|485
1587093000000|2020-04-17 03:10:00|68629.4|68609.4|68636.2|68616.2|68636.4|68617.1|68623.6|68603.6|374
1587093300000|2020-04-17 03:15:00|68635.7|68615.7|68643.2|68623.2|68645.1|68626.7|68631.8|68613.1|378
1587093600000|2020-04-17 03:20:00|68643.1|68623.1|68633.2|68610.7|68643.8|68625.9|68625.9|68607.4|435
1587093900000|2020-04-17 03:25:00|68629.5|68609.5|68633.5|68613.5|68638.9|68618.9|68625.4|68606.9|506
1587094200000|2020-04-17 03:30:00|68633.9|68613.9|68641.5|68626.5|68644.8|68628.3|68626.8|68606.8|421
1587094500000|2020-04-17 03:35:00|68644|68624|68646.9|68626.9|68661.4|68643.4|68641.3|68623.2|443
1587094800000|2020-04-17 03:40:00|68647.3|68627.3|68658.2|68643.2|68665.9|68648.1|68645.8|68627.3|449
1587095100000|2020-04-17 03:45:00|68655.9|68640.9|68648|68628|68660.8|68643.6|68645|68627.8|431
1587095400000|2020-04-17 03:50:00|68649.3|68629.3|68659.2|68639.2|68659.3|68641|68645.4|68627.6|380
1587095700000|2020-04-17 03:55:00|68659.9|68639.9|68665.6|68650.6|68668.4|68650.7|68653|68634.9|438
1587096000000|2020-04-17 04:00:00|68665.7|68650.7|68677.6|68662.6|68680.8|68663.6|68665.4|68650.4|430
1587096300000|2020-04-17 04:05:00|68677.7|68662.7|68668.8|68653.8|68684.6|68667.2|68668.5|68651.1|292
1587096600000|2020-04-17 04:10:00|68669|68654|68661.5|68646.5|68672.7|68655.1|68661.1|68643.3|320
1587096900000|2020-04-17 04:15:00|68664.1|68644.1|68653.6|68633.6|68668.9|68649.9|68651.3|68633.6|363
1587097200000|2020-04-17 04:20:00|68653.5|68633.5|68626.2|68606.2|68654|68636.5|68625.9|68605.9|427
1587097500000|2020-04-17 04:25:00|68626.4|68606.4|68625.7|68610.7|68634|68616.9|68617.3|68597.3|406
1587097800000|2020-04-17 04:30:00|68625.8|68610.8|68623.1|68608.1|68627.9|68611|68618.5|68601.5|242
1587098100000|2020-04-17 04:35:00|68623.2|68608.2|68636|68621|68640.7|68623.2|68622.7|68607.7|256
1587098400000|2020-04-17 04:40:00|68635.6|68620.6|68624.6|68609.6|68637.7|68620.8|68616.8|68599.2|405
1587098700000|2020-04-17 04:45:00|68624.7|68609.7|68625|68610|68629.5|68611.9|68622.1|68605.6|330
1587099000000|2020-04-17 04:50:00|68624.5|68609.5|68628.6|68608.6|68628.6|68611.3|68619.5|68602.2|290
1587099300000|2020-04-17 04:55:00|68628.5|68608.5|68639.1|68624.1|68649.1|68631.3|68625.3|68608.5|449
1587099600000|2020-04-17 05:00:00|68638.9|68623.9|68639.1|68619.1|68653.1|68634.3|68633.3|68614|488
1587099900000|2020-04-17 05:05:00|68638.9|68618.9|68640.8|68620.8|68645.4|68627.8|68626.3|68608.9|397
1587100200000|2020-04-17 05:10:00|68640.7|68620.7|68657.4|68637.4|68658.9|68640.1|68637.9|68619.9|354
1587100500000|2020-04-17 05:15:00|68657.6|68637.6|68671.1|68651.1|68674.8|68656.4|68656.6|68636.9|452
1587100800000|2020-04-17 05:20:00|68671|68651|68667.8|68647.8|68676.9|68658.6|68661.2|68643.7|433
1587101100000|2020-04-17 05:25:00|68667.3|68647.3|68670.1|68650.1|68685.5|68665.5|68666.7|68647.3|497
1587101400000|2020-04-17 05:30:00|68669.8|68649.8|68648.1|68633.1|68670.1|68650.1|68642.2|68623.9|464
1587101700000|2020-04-17 05:35:00|68648|68633|68659.7|68639.7|68667.5|68649.6|68647.3|68630.9|433
1587102000000|2020-04-17 05:40:00|68659.4|68639.4|68648.6|68628.6|68659.7|68639.7|68642.3|68624.3|476
1587102300000|2020-04-17 05:45:00|68648.7|68628.7|68643.2|68623.2|68650|68630.3|68629.4|68611.6|457
1587102600000|2020-04-17 05:50:00|68643.1|68623.1|68658.4|68638.4|68659.8|68641.5|68630.8|68614.4|489
1587102900000|2020-04-17 05:55:00|68658.6|68638.6|68670.5|68655.5|68679|68661.4|68655.9|68638.3|511
1587103200000|2020-04-17 06:00:00|68671.2|68656.2|68684|68664|68690|68672.1|68665.2|68647|780
1587103500000|2020-04-17 06:05:00|68683.9|68663.9|68736.9|68721.9|68753.4|68735.5|68680.4|68663|913
1587103800000|2020-04-17 06:10:00|68739.8|68719.8|68743.5|68723.5|68746.9|68729.1|68721.8|68702.4|788
1587104100000|2020-04-17 06:15:00|68744.8|68724.8|68766|68746|68782.5|68762.5|68744.6|68724.8|922
1587104400000|2020-04-17 06:20:00|68767|68747|68771.6|68756.6|68803.4|68785.3|68763.4|68744.5|849
1587104700000|2020-04-17 06:25:00|68772.7|68757.7|68776.8|68756.8|68795.7|68777.4|68771.4|68754|760
1587105000000|2020-04-17 06:30:00|68776.6|68756.6|68790.8|68770.8|68804.8|68787.2|68772.8|68754|784
1587105300000|2020-04-17 06:35:00|68790.7|68770.7|68758.6|68743.6|68793|68775.1|68751.4|68734|805
1587105600000|2020-04-17 06:40:00|68761.1|68741.1|68738.4|68718.4|68761.9|68743.6|68734.7|68716|756
1587105900000|2020-04-17 06:45:00|68738.2|68718.2|68770.2|68750.2|68783.7|68765.1|68737.2|68717.2|781
1587106200000|2020-04-17 06:50:00|68769.4|68749.4|68755.9|68735.9|68782.1|68762.1|68736.7|68718.2|800
1587106500000|2020-04-17 06:55:00|68754.6|68739.6|68751.3|68731.3|68762.3|68745.3|68735.6|68717.7|928
1587106800000|2020-04-17 07:00:00|68751|68731|68768.3|68753.3|68775.8|68756|68716.7|68698.9|947
1587107100000|2020-04-17 07:05:00|68768.1|68753.1|68815.3|68795.3|68816.3|68799.2|68767.7|68752.6|902
1587107400000|2020-04-17 07:10:00|68815.2|68795.2|68868.4|68853.4|68878.6|68860.8|68815.1|68795.1|946
1587107700000|2020-04-17 07:15:00|68869|68854|68849.2|68834.2|68886.5|68869.6|68844.6|68827.6|955
1587108000000|2020-04-17 07:20:00|68850.1|68835.1|68850.2|68835.2|68874.8|68858.5|68844.3|68827.6|891
1587108300000|2020-04-17 07:25:00|68850.3|68835.3|68857.5|68842.5|68877.4|68862.4|68845.5|68830.2|889
1587108600000|2020-04-17 07:30:00|68857.3|68842.3|68874.2|68859.2|68878.1|68862.6|68844.9|68829.7|829
1587108900000|2020-04-17 07:35:00|68874|68859|68912.6|68897.6|68920.1|68900.1|68865|68847.9|918
1587109200000|2020-04-17 07:40:00|68912|68897|68933.4|68918.4|68955|68937.4|68905|68890|994
1587109500000|2020-04-17 07:45:00|68931.3|68916.3|68923.1|68908.1|68963.9|68947.8|68913.9|68897.6|976
1587109800000|2020-04-17 07:50:00|68923.3|68908.3|68913.4|68893.4|68925.4|68908.3|68891.9|68875.9|901
1587110100000|2020-04-17 07:55:00|68913.7|68893.7|68906.2|68891.2|68932.1|68913.5|68868.8|68853.8|992
1587110400000|2020-04-17 08:00:00|68906.1|68891.1|68942.2|68927.2|68943|68928|68903.8|68888|950
1587110700000|2020-04-17 08:05:00|68944.7|68929.7|68920.8|68905.8|68947.8|68932.8|68910.6|68895.6|866
1587111000000|2020-04-17 08:10:00|68920.9|68905.9|68932.1|68917.1|68947.3|68932|68909.6|68894.6|802
1587111300000|2020-04-17 08:15:00|68932.2|68917.2|68929.8|68914.8|68981.7|68965.1|68926.5|68909.6|913
1587111600000|2020-04-17 08:20:00|68929.6|68914.6|68939.4|68924.4|68944.2|68927.5|68911.3|68894.2|844
1587111900000|2020-04-17 08:25:00|68939.5|68924.5|68913|68898|68951.8|68935|68912.9|68897.1|850
1587112200000|2020-04-17 08:30:00|68913.6|68898.6|68901.6|68886.6|68931.3|68916.3|68889.1|68872|850
1587112500000|2020-04-17 08:35:00|68901.8|68886.8|68891.2|68876.2|68910|68895|68882.3|68867.3|882
1587112800000|2020-04-17 08:40:00|68891.6|68876.6|68856.3|68841.3|68899|68884|68856.3|68840.6|818
1587113100000|2020-04-17 08:45:00|68856.7|68841.7|68911.3|68896.3|68921.1|68904.7|68855.6|68840.6|844
1587113400000|2020-04-17 08:50:00|68911|68896|68910.6|68895.6|68921.4|68906.4|68890.3|68874|850
1587113700000|2020-04-17 08:55:00|68910.7|68895.7|68904.5|68884.5|68929.5|68914.5|68890.8|68873.1|864
1587114000000|2020-04-17 09:00:00|68906.2|68886.2|68919.7|68904.7|68923.7|68908.7|68893.4|68876.1|805
1587114300000|2020-04-17 09:05:00|68919.6|68904.6|68959|68944|68963.3|68946.2|68915.3|68897.3|867
1587114600000|2020-04-17 09:10:00|68958.9|68943.9|68928.8|68913.8|68958.9|68943.9|68928.3|68913.3|903
1587114900000|2020-04-17 09:15:00|68928.3|68913.3|68927.3|68912.3|68929.5|68913.5|68907.1|68892|810
1587115200000|2020-04-17 09:20:00|68927|68912|68926.2|68911.2|68930.4|68915.4|68904.2|68889.2|834
1587115500000|2020-04-17 09:25:00|68926.4|68911.4|68942|68927|68959.3|68944.3|68925.9|68910.1|888
1587115800000|2020-04-17 09:30:00|68942.2|68927.2|68972.2|68952.2|68981.1|68963.7|68938|68923|887
1587116100000|2020-04-17 09:35:00|68972.7|68952.7|68946.4|68931.4|68979.1|68964.1|68941.3|68926|875
1587116400000|2020-04-17 09:40:00|68946.2|68931.2|68950.1|68935.1|68952.3|68937.3|68915.6|68899.8|878
1587116700000|2020-04-17 09:45:00|68950|68935|68947.1|68932.1|68970.5|68955.5|68940|68925|832
1587117000000|2020-04-17 09:50:00|68947.8|68932.8|68946.3|68931.3|68964.1|68947.5|68931|68916|858
1587117300000|2020-04-17 09:55:00|68946.1|68931.1|68960.8|68940.8|68988.8|68971.3|68930.5|68912.6|1001
1587117600000|2020-04-17 10:00:00|68961|68941|68990|68975|68994.8|68979.8|68950|68931.9|931
1587117900000|2020-04-17 10:05:00|68990.1|68975.1|68969.8|68954.8|69006|68991|68967.7|68952.7|865
1587118200000|2020-04-17 10:10:00|68969.3|68954.3|68967.9|68952.9|68977.1|68960.3|68938.7|68923.7|841
1587118500000|2020-04-17 10:15:00|68968|68953|68949.8|68934.8|68972.6|68957.6|68936.3|68921.3|853
1587118800000|2020-04-17 10:20:00|68952.2|68932.2|68948.3|68933.3|68963.8|68947.9|68924.6|68905.9|827
1587119100000|2020-04-17 10:25:00|68949.2|68934.2|68934.5|68919.5|68954.5|68937.9|68919.7|68904.7|868
1587119400000|2020-04-17 10:30:00|68934.6|68919.6|68930.7|68915.7|68949.9|68934.6|68927.3|68910|782
1587119700000|2020-04-17 10:35:00|68930.2|68915.2|68906|68891|68943.2|68928.2|68905.9|68889|858
1587120000000|2020-04-17 10:40:00|68905.9|68890.9|68916.4|68901.4|68928.5|68913.5|68902.3|68884.3|809
1587120300000|2020-04-17 10:45:00|68916.9|68901.9|68888.8|68873.8|68919.8|68904.8|68888.2|68873.2|719
1587120600000|2020-04-17 10:50:00|68889.2|68874.2|68890.8|68875.8|68909.5|68894.4|68885.1|68870.1|793
1587120900000|2020-04-17 10:55:00|68891.2|68876.2|68853.5|68838.5|68899.6|68884.6|68849.2|68834.2|925
1587121200000|2020-04-17 11:00:00|68853.4|68838.4|68841.1|68826.1|68864.1|68849.1|68826.2|68811.2|962
1587121500000|2020-04-17 11:05:00|68840.9|68825.9|68810.9|68790.9|68849.4|68832.7|68798.8|68782|881
1587121800000|2020-04-17 11:10:00|68810.8|68790.8|68783.2|68768.2|68820.5|68803.1|68773.5|68756.2|840
1587122100000|2020-04-17 11:15:00|68783.5|68768.5|68809.1|68789.1|68825.3|68808.2|68780.4|68765.4|814
1587122400000|2020-04-17 11:20:00|68809.2|68789.2|68812.5|68792.5|68827.1|68809.7|68797.3|68780.6|798
1587122700000|2020-04-17 11:25:00|68812.3|68792.3|68797.6|68782.6|68814.9|68797.7|68788.2|68771.1|840
1587123000000|2020-04-17 11:30:00|68797.5|68782.5|68843.2|68823.2|68848.9|68833.9|68797.4|68780.3|851
1587123300000|2020-04-17 11:35:00|68843.3|68823.3|68857.6|68837.6|68860.5|68843|68826.2|68809|811
1587123600000|2020-04-17 11:40:00|68856.4|68836.4|68851.7|68836.7|68869.1|68851.2|68837.4|68819.7|790
1587123900000|2020-04-17 11:45:00|68854.4|68834.4|68856.4|68841.4|68867.3|68850.3|68841.6|68824.2|812
1587124200000|2020-04-17 11:50:00|68856.1|68841.1|68824.4|68804.4|68865.5|68847.2|68820.1|68802.8|787
1587124500000|2020-04-17 11:55:00|68823.7|68803.7|68774.3|68759.3|68826.6|68810.3|68761.4|68746.4|938
1587124800000|2020-04-17 12:00:00|68774.1|68759.1|68785.5|68770.5|68794.2|68779|68751.4|68734.3|901
1587125100000|2020-04-17 12:05:00|68785.7|68770.7|68743.6|68723.6|68803.6|68788.6|68741.3|68723.6|892
1587125400000|2020-04-17 12:10:00|68743.1|68723.1|68703.5|68683.5|68754.7|68739.7|68679.8|68659.8|941
1587125700000|2020-04-17 12:15:00|68697.5|68677.5|68629.5|68614.5|68699.5|68682.8|68626.2|68609.4|1051
1587126000000|2020-04-17 12:20:00|68631.6|68616.6|68640.9|68625.9|68675.6|68659.1|68617.3|68602.3|996
1587126300000|2020-04-17 12:25:00|68640.7|68625.7|68635.8|68620.8|68676.9|68659.1|68630.8|68614.4|934
1587126600000|2020-04-17 12:30:00|68636.1|68621.1|68685.7|68665.7|68693.7|68677.3|68636.1|68621.1|914
1587126900000|2020-04-17 12:35:00|68685.9|68665.9|68690.9|68675.9|68710.4|68695.4|68673.6|68657.1|855
1587127200000|2020-04-17 12:40:00|68691.1|68676.1|68676.2|68661.2|68695.4|68679.3|68649.4|68633.9|900
1587127500000|2020-04-17 12:45:00|68676.4|68661.4|68654|68639|68701.9|68686.9|68653.7|68636.6|869
1587127800000|2020-04-17 12:50:00|68653.8|68638.8|68637.3|68622.3|68666.8|68648.8|68629.7|68613.8|931
1587128100000|2020-04-17 12:55:00|68637.9|68622.9|68674.3|68654.3|68678.4|68661.4|68630.2|68611.3|925
1587128400000|2020-04-17 13:00:00|68671.3|68656.3|68652.7|68637.7|68688|68673|68652.6|68637.6|889
1587128700000|2020-04-17 13:05:00|68652.2|68637.2|68696.7|68676.7|68697.5|68677.5|68639.5|68624.5|897
1587129000000|2020-04-17 13:10:00|68696.5|68676.5|68662.1|68642.1|68696.5|68676.5|68656.9|68636.9|898
1587129300000|2020-04-17 13:15:00|68663.2|68643.2|68662.8|68642.8|68685.1|68666.9|68645.9|68629.1|882
1587129600000|2020-04-17 13:20:00|68662.4|68642.4|68610.6|68595.6|68664.8|68644.8|68610.6|68593.2|886
1587129900000|2020-04-17 13:25:00|68610.7|68595.7|68612.3|68597.3|68617.1|68599.6|68571.8|68554.8|917
1587130200000|2020-04-17 13:30:00|68612.4|68597.4|68633.2|68618.2|68638.6|68621.5|68592.6|68576.4|903
1587130500000|2020-04-17 13:35:00|68633.1|68618.1|68664|68644|68677.3|68659.8|68617.6|68602.6|973
1587130800000|2020-04-17 13:40:00|68664.3|68644.3|68668.9|68653.9|68698.3|68680.1|68654.2|68636.9|917
1587131100000|2020-04-17 13:45:00|68668.5|68653.5|68588.1|68568.1|68670.3|68653.5|68581.4|68561.4|955
1587131400000|2020-04-17 13:50:00|68587.7|68567.7|68556.1|68536.1|68592.6|68573.9|68518.6|68498.6|996
1587131700000|2020-04-17 13:55:00|68556.3|68536.3|68534.2|68514.2|68567.7|68547.7|68522|68502.2|948
1587132000000|2020-04-17 14:00:00|68533.4|68513.4|68568.7|68548.7|68599.8|68579.8|68519.1|68501.7|991
1587132300000|2020-04-17 14:05:00|68568.5|68548.5|68581.8|68561.8|68599.3|68579.3|68558|68538|990
1587132600000|2020-04-17 14:10:00|68581.5|68561.5|68601.1|68581.1|68608.2|68588.2|68569.8|68551.8|966
1587132900000|2020-04-17 14:15:00|68600.3|68580.3|68574.6|68559.6|68609.5|68589.5|68571.3|68551.3|1027
1587133200000|2020-04-17 14:20:00|68574.5|68559.5|68563.4|68543.4|68582.1|68565|68531.9|68516|963
1587133500000|2020-04-17 14:25:00|68564.7|68544.7|68548.1|68528.1|68585.7|68568.3|68541.6|68523.3|950
1587133800000|2020-04-17 14:30:00|68545.6|68530.6|68591.8|68571.8|68609.7|68591.6|68534.7|68516.8|936
1587134100000|2020-04-17 14:35:00|68589.4|68574.4|68590.7|68575.7|68622|68604.6|68579.7|68564.2|886
1587134400000|2020-04-17 14:40:00|68590.8|68575.8|68564.6|68544.6|68598.8|68579.2|68546.9|68529.6|981
1587134700000|2020-04-17 14:45:00|68565.3|68545.3|68599.1|68579.1|68616.3|68596.3|68534.9|68515.4|961
1587135000000|2020-04-17 14:50:00|68599.2|68579.2|68501.9|68481.9|68602.1|68585.1|68493.4|68473.4|979
1587135300000|2020-04-17 14:55:00|68501.1|68481.1|68509.2|68494.2|68549.3|68530|68490|68470|1017
1587135600000|2020-04-17 15:00:00|68511.1|68496.1|68551.8|68536.8|68557.9|68540.7|68503.7|68488.7|978
1587135900000|2020-04-17 15:05:00|68552|68537|68539.2|68524.2|68557.6|68540|68532.9|68516|911
1587136200000|2020-04-17 15:10:00|68538.3|68523.3|68564.6|68549.6|68587.9|68571.6|68533.1|68518.1|880
1587136500000|2020-04-17 15:15:00|68564.5|68549.5|68553.6|68538.6|68597.7|68580.4|68548.1|68533.1|932
1587136800000|2020-04-17 15:20:00|68553.3|68538.3|68568|68553|68572.3|68557.3|68536.6|68521.6|876
1587137100000|2020-04-17 15:25:00|68567.8|68552.8|68572.2|68557.2|68591.6|68575.6|68559.1|68544.1|821
1587137400000|2020-04-17 15:30:00|68571.9|68556.9|68569.1|68554.1|68596.9|68579.6|68564.5|68549|887
1587137700000|2020-04-17 15:35:00|68568.8|68553.8|68575.7|68560.7|68578.3|68563.3|68539.2|68522.3|811
1587138000000|2020-04-17 15:40:00|68575.8|68560.8|68597.4|68582.4|68603.3|68586.1|68563.4|68545.7|853
1587138300000|2020-04-17 15:45:00|68597.5|68582.5|68542.1|68527.1|68608.6|68591.3|68539.2|68523.8|831
1587138600000|2020-04-17 15:50:00|68542.3|68527.3|68552.5|68537.5|68555.8|68540.8|68536.7|68521.7|777
1587138900000|2020-04-17 15:55:00|68552.4|68537.4|68547.1|68532.1|68561.3|68546.3|68539.2|68524.2|811
1587139200000|2020-04-17 16:00:00|68547.2|68532.2|68551.2|68531.2|68557.8|68539.8|68540.8|68522.4|891
1587139500000|2020-04-17 16:05:00|68551.4|68531.4|68558.7|68538.7|68561.8|68544.3|68541.9|68523|693
1587139800000|2020-04-17 16:10:00|68559|68539|68578.9|68558.9|68583.2|68565.1|68558.7|68538.7|780
1587140100000|2020-04-17 16:15:00|68578.5|68558.5|68589.9|68569.9|68597.9|68578.8|68569.8|68551.6|796
1587140400000|2020-04-17 16:20:00|68590|68570|68618.2|68598.2|68618.3|68600.5|68589|68569|750
1587140700000|2020-04-17 16:25:00|68613.5|68598.5|68654.6|68634.6|68663|68645.3|68613.5|68595.6|825
1587141000000|2020-04-17 16:30:00|68652.2|68637.2|68692.6|68677.6|68695.5|68678.5|68647.6|68629.8|892
1587141300000|2020-04-17 16:35:00|68692.4|68677.4|68635.1|68615.1|68698.8|68681|68627.7|68609.2|881
1587141600000|2020-04-17 16:40:00|68634.8|68614.8|68646.3|68626.3|68662.8|68644.9|68631.4|68611.8|837
1587141900000|2020-04-17 16:45:00|68646.2|68626.2|68627.6|68607.6|68672.1|68654.5|68624|68605.8|881
1587142200000|2020-04-17 16:50:00|68627.7|68607.7|68644.8|68624.8|68656.6|68637.3|68622.2|68605|775
1587142500000|2020-04-17 16:55:00|68644.5|68624.5|68649.3|68629.3|68664.8|68647.2|68633.7|68616|779
1587142800000|2020-04-17 17:00:00|68648.6|68628.6|68624.4|68609.4|68650.7|68633.1|68622.2|68605.2|864
1587143100000|2020-04-17 17:05:00|68624.5|68609.5|68625.1|68610.1|68634.3|68617.7|68616.8|68599.8|746
1587143400000|2020-04-17 17:10:00|68625.3|68610.3|68632.3|68617.3|68640.1|68623|68610.2|68592|770
1587143700000|2020-04-17 17:15:00|68632.8|68617.8|68610.6|68595.6|68637|68620|68607.8|68590.4|737
1587144000000|2020-04-17 17:20:00|68612.5|68592.5|68605.6|68585.6|68622|68604.7|68602.3|68584.1|678
1587144300000|2020-04-17 17:25:00|68605.5|68585.5|68587.2|68572.2|68608.6|68591.6|68574.1|68556.4|801
1587144600000|2020-04-17 17:30:00|68586.9|68571.9|68578.6|68563.6|68599.2|68582.9|68575.1|68556.2|743
1587144900000|2020-04-17 17:35:00|68578.7|68563.7|68553.7|68538.7|68586.8|68570.1|68552.5|68537.5|601
1587145200000|2020-04-17 17:40:00|68554.2|68539.2|68579.2|68559.2|68581.4|68564.1|68550.5|68532.5|790
1587145500000|2020-04-17 17:45:00|68579.5|68559.5|68549.2|68534.2|68582.5|68564.7|68547.7|68530.5|682
1587145800000|2020-04-17 17:50:00|68549.1|68534.1|68591.6|68571.6|68591.7|68571.7|68536.1|68519.5|771
1587146100000|2020-04-17 17:55:00|68591.8|68571.8|68591.9|68576.9|68605.2|68587.9|68581.7|68562.4|822
1587146400000|2020-04-17 18:00:00|68592.3|68577.3|68602.1|68587.1|68608.1|68590.4|68583.4|68566.8|784
1587146700000|2020-04-17 18:05:00|68601.9|68586.9|68621.7|68606.7|68624.9|68608.6|68601.9|68584.3|662
1587147000000|2020-04-17 18:10:00|68621.5|68606.5|68649.5|68634.5|68652.4|68636|68608.8|68591.4|772
1587147300000|2020-04-17 18:15:00|68649.3|68634.3|68625.6|68610.6|68656.1|68639.9|68617.9|68598.7|794
1587147600000|2020-04-17 18:20:00|68625.5|68610.5|68626.3|68606.3|68647.8|68630|68625.3|68605.9|712
1587147900000|2020-04-17 18:25:00|68623.6|68608.6|68631.2|68611.2|68644.4|68626.7|68613.2|68596|654
1587148200000|2020-04-17 18:30:00|68631.4|68611.4|68627.4|68607.4|68638.4|68619.5|68619.2|68599.2|690
1587148500000|2020-04-17 18:35:00|68627.3|68607.3|68617.8|68597.8|68627.5|68607.5|68611.2|68591.2|713
1587148800000|2020-04-17 18:40:00|68618.1|68598.1|68647.3|68627.3|68648.3|68630.9|68608.5|68590.7|634
1587149100000|2020-04-17 18:45:00|68647.2|68627.2|68620.8|68600.8|68648.3|68630.2|68612.1|68592.8|629
1587149400000|2020-04-17 18:50:00|68620.5|68600.5|68621|68601|68634.1|68616.7|68610.2|68592.4|702
1587149700000|2020-04-17 18:55:00|68620.6|68600.6|68642.5|68622.5|68648.3|68631|68608.8|68591|818
1587150000000|2020-04-17 19:00:00|68639.7|68624.7|68649.1|68629.1|68658.3|68641.1|68617.9|68600.1|809
1587150300000|2020-04-17 19:05:00|68649.4|68629.4|68658.4|68638.4|68659.4|68639.8|68642.4|68622.4|726
1587150600000|2020-04-17 19:10:00|68658.7|68638.7|68654|68634|68668.8|68648.8|68645.2|68625.2|658
1587150900000|2020-04-17 19:15:00|68654.5|68634.5|68654.1|68634.1|68659.6|68639.6|68652.2|68632.2|604
1587151200000|2020-04-17 19:20:00|68654|68634|68650.7|68630.7|68661.8|68641.8|68646.1|68627.5|620
1587151500000|2020-04-17 19:25:00|68649.3|68629.3|68645.6|68625.6|68653.1|68633.2|68638.9|68621.6|660
1587151800000|2020-04-17 19:30:00|68645.7|68625.7|68637.9|68617.9|68647.7|68627.7|68624.8|68604.8|632
1587152100000|2020-04-17 19:35:00|68634.6|68619.6|68654.7|68634.7|68660.5|68640.5|68634.6|68617|631
1587152400000|2020-04-17 19:40:00|68654.9|68634.9|68623.9|68603.9|68660.9|68642.8|68623.2|68603.2|653
1587152700000|2020-04-17 19:45:00|68623.5|68603.5|68628.3|68608.2|68634.8|68614.8|68620.2|68600.2|820
1587153000000|2020-04-17 19:50:00|68625.7|68605.7|68635.2|68614.5|68645.3|68624.6|68617.2|68596.6|889
1587153300000|2020-04-17 19:55:00|68635|68613.9|68643.6|68623.5|68658.3|68634.4|68631.9|68611.9|991
1587153600000|2020-04-17 20:00:00|68651|68627.9|68664.5|68642.2|68667.9|68646.7|68638.8|68618.8|796
1587153900000|2020-04-17 20:05:00|68663.8|68642.8|68668.9|68643.9|68675.6|68649.8|68660.1|68638.7|699
1587154200000|2020-04-17 20:10:00|68668.3|68644.2|68666.9|68640.7|68679.3|68656.1|68656.2|68633.8|594
1587154500000|2020-04-17 20:15:00|68667.3|68640.9|68635|68615|68670.1|68642.4|68635|68615|519
1587154800000|2020-04-17 20:20:00|68634.5|68614.5|68618.8|68598.8|68636.7|68616.3|68613.3|68593.3|480
1587155100000|2020-04-17 20:25:00|68618.7|68598.7|68623.3|68603.3|68633.7|68613.2|68617.2|68596|437
1587155400000|2020-04-17 20:30:00|68625.3|68605.3|68621.2|68606.2|68633.9|68613.9|68615.8|68597.8|433
1587155700000|2020-04-17 20:35:00|68625.6|68605.6|68602.6|68587.6|68625.6|68605.6|68597.3|68580|450
1587156000000|2020-04-17 20:40:00|68603|68588|68605|68585|68609.4|68589.4|68601|68580.5|303
1587156300000|2020-04-17 20:45:00|68604.3|68584.3|68610|68590|68624.4|68591.6|68599.3|68574|523
1587156600000|2020-04-17 20:50:00|68610.1|68590.1|68608.2|68581.7|68633.3|68596.3|68598.3|68572.6|635
1587156900000|2020-04-17 20:55:00|68607.9|68581.8|68650.5|68581.5|68669.2|68602.3|68595|68564.8|361
1587326400000|2020-04-19 20:00:00|68680.3|68622.2|68667|68589|68680.3|68622.2|68667|68589|2
1587328200000|2020-04-19 20:30:00|68668.7|68584.7|68667.9|68583.9|68669.1|68585.1|68667.9|68583.9|6
1587328500000|2020-04-19 20:35:00|68668.5|68584.5|68667.9|68583.9|68669.1|68585.1|68667.9|68583.9|14
1587328800000|2020-04-19 20:40:00|68668.5|68584.5|68669.1|68585.1|68669.1|68585.1|68668.5|68584.5|12
1587329100000|2020-04-19 20:45:00|68667.1|68589.8|68667.1|68589.8|68667.1|68589.8|68667.1|68589.8|1
1587330000000|2020-04-19 21:00:00|68666.3|68582.3|68668.6|68584.6|68671.6|68587.6|68666.3|68582.3|5
1587330300000|2020-04-19 21:05:00|68662.8|68578.8|68666.9|68582.9|68673|68590.4|68641.8|68562.1|64
1587330600000|2020-04-19 21:10:00|68667.1|68583.1|68651.7|68582.9|68669.3|68592|68647.4|68578.1|63
1587330900000|2020-04-19 21:15:00|68654.5|68582.3|68667.4|68588.1|68684.9|68632.6|68649.8|68582.3|120
1587331200000|2020-04-19 21:20:00|68656.5|68594.4|68658.5|68574.5|68665.9|68625.2|68635.2|68574.5|204
1587331500000|2020-04-19 21:25:00|68634.5|68589.8|68654.1|68581.4|68658.5|68590.3|68634.5|68573.8|229
1587331800000|2020-04-19 21:30:00|68657.2|68577.6|68651.4|68573.7|68657.2|68590.2|68630.6|68568.8|379
1587332100000|2020-04-19 21:35:00|68655.5|68573.8|68631.5|68577.3|68662.5|68604.9|68627.7|68569.2|345
1587332400000|2020-04-19 21:40:00|68630.9|68577.6|68638.8|68597.9|68667.1|68600.4|68630.9|68576.9|160
1587332700000|2020-04-19 21:45:00|68658.8|68590.5|68631.3|68588|68666.6|68600.3|68627.6|68581.7|243
1587333000000|2020-04-19 21:50:00|68631.1|68589.8|68636.8|68599.1|68664.2|68616.5|68626.8|68573.3|379
1587333300000|2020-04-19 21:55:00|68637.4|68598.9|68638.2|68554.2|68649.8|68599.6|68606.1|68534.5|386
1587333600000|2020-04-19 22:00:00|68632.7|68548.7|68648.6|68607.9|68661|68615.1|68626.8|68548.7|549
1587333900000|2020-04-19 22:05:00|68653.7|68603.1|68661.5|68626.4|68662.9|68628.9|68643.4|68603.1|447
1587334200000|2020-04-19 22:10:00|68661.4|68625.8|68665|68625.5|68672.2|68629.2|68651.3|68611.1|454
1587334500000|2020-04-19 22:15:00|68665.6|68628.6|68658.1|68628.1|68675.6|68639.2|68653.7|68609.9|460
1587334800000|2020-04-19 22:20:00|68657.7|68627.7|68653.5|68623.5|68659.4|68628.6|68645|68612.1|215
1587335100000|2020-04-19 22:25:00|68653.6|68623.6|68659.3|68629.3|68668.6|68630.5|68653.2|68618.3|168
1587335400000|2020-04-19 22:30:00|68659.7|68629.7|68669.1|68639.1|68680.8|68646.3|68659|68622.1|359
1587335700000|2020-04-19 22:35:00|68669.2|68639.2|68656.7|68626.7|68672.4|68640.6|68654|68618|366
1587336000000|2020-04-19 22:40:00|68657.1|68627.1|68665.7|68634.7|68673.6|68641.3|68655.2|68618.8|240
1587336300000|2020-04-19 22:45:00|68665|68627.5|68661.2|68631.2|68675.4|68645.4|68659.8|68624.8|278
1587336600000|2020-04-19 22:50:00|68660.1|68630.1|68674.6|68638.4|68676.9|68646.2|68659.1|68625.9|241
1587336900000|2020-04-19 22:55:00|68674.5|68638.9|68657.1|68627.1|68677.8|68643.7|68650.4|68618.4|292
1587337200000|2020-04-19 23:00:00|68656.2|68626.2|68655.2|68625.2|68663.9|68633.9|68646|68616|318
1587337500000|2020-04-19 23:05:00|68655.4|68625.4|68641.6|68621.6|68662.3|68632.8|68637.4|68617.4|292
1587337800000|2020-04-19 23:10:00|68640.9|68620.9|68651.6|68631.6|68655.1|68635.1|68635.5|68615.5|250
1587338100000|2020-04-19 23:15:00|68652.1|68632.1|68653.5|68633.5|68659.9|68638.8|68651|68631|217
1587338400000|2020-04-19 23:20:00|68653.4|68633.4|68642.9|68622.9|68654.7|68634.7|68642.7|68622.7|195
1587338700000|2020-04-19 23:25:00|68642.5|68622.5|68652.3|68632.3|68655.6|68635.6|68642.3|68622.3|185
1587339000000|2020-04-19 23:30:00|68652.6|68632.6|68651.7|68631.7|68655.5|68635.5|68648.8|68628.8|237
1587339300000|2020-04-19 23:35:00|68651.4|68631.4|68646.1|68626.1|68652.1|68632.1|68644.3|68624.3|256
1587339600000|2020-04-19 23:40:00|68645.4|68625.4|68639|68619|68647.1|68627.1|68637.4|68617.4|338
1587339900000|2020-04-19 23:45:00|68639.8|68619.8|68661|68641|68661.5|68641.5|68639.8|68619.8|191
1587340200000|2020-04-19 23:50:00|68660.9|68640.9|68649.1|68629.1|68661.5|68641.4|68644.2|68624.2|254
1587340500000|2020-04-19 23:55:00|68649|68629|68680.2|68660.2|68681.8|68661.8|68645.3|68625.3|323
1587340800000|2020-04-20 00:00:00|68682.1|68662.1|68695.8|68675.8|68695.8|68675.8|68661.5|68641.5|395
1587341100000|2020-04-20 00:05:00|68698.2|68678.2|68699.7|68679.7|68714.1|68692.9|68694|68674|381
1587341400000|2020-04-20 00:10:00|68699.6|68679.6|68710.2|68690.2|68721.1|68701.1|68698|68678|264
1587341700000|2020-04-20 00:15:00|68709.2|68689.2|68703.6|68683.6|68720|68700|68698.6|68678.3|346
1587342000000|2020-04-20 00:20:00|68703.7|68683.7|68701.8|68681.8|68727.1|68707.1|68700.1|68680.1|330
1587342300000|2020-04-20 00:25:00|68702.3|68682.3|68698.1|68678.1|68707.7|68687.7|68697.4|68677.4|218
1587342600000|2020-04-20 00:30:00|68697.3|68677.3|68684.4|68664.4|68699.4|68679.4|68679.9|68659.9|265
1587342900000|2020-04-20 00:35:00|68684.3|68664.3|68654.4|68639.4|68684.4|68664.4|68653.6|68638.6|238
1587343200000|2020-04-20 00:40:00|68653.9|68638.9|68661.2|68646.2|68661.2|68646.2|68653.8|68638.8|222
1587343500000|2020-04-20 00:45:00|68661.5|68646.5|68659.3|68644.3|68670.4|68655.4|68649.8|68634.8|307
1587343800000|2020-04-20 00:50:00|68659.4|68644.4|68642.9|68627.9|68662.2|68647.2|68640.6|68625.6|402
1587344100000|2020-04-20 00:55:00|68642.3|68627.3|68688.5|68673.5|68688.5|68673.5|68638.1|68623.1|445
1587344400000|2020-04-20 01:00:00|68688.1|68673.1|68695.8|68680.8|68700.2|68682.9|68675.8|68657.3|521
1587344700000|2020-04-20 01:05:00|68695.1|68680.1|68691.3|68671.3|68700.6|68683.3|68682.8|68664.1|567
1587345000000|2020-04-20 01:10:00|68691.4|68671.4|68689|68669|68698.7|68677.4|68679.3|68660.8|448
1587345300000|2020-04-20 01:15:00|68688.1|68668.1|68685|68665|68708|68686|68676.1|68656.4|447
1587345600000|2020-04-20 01:20:00|68685.1|68665.1|68679.4|68664.4|68688.1|68670.7|68672.3|68649.3|491
1587345900000|2020-04-20 01:25:00|68678.9|68663.9|68695.1|68680.1|68701.4|68683.1|68676.8|68661.3|290
1587346200000|2020-04-20 01:30:00|68694.8|68679.8|68706.6|68691.6|68708.9|68692|68683|68665.2|296
1587346500000|2020-04-20 01:35:00|68707.2|68692.2|68708|68688|68714.8|68697.6|68702.4|68685.7|315
1587346800000|2020-04-20 01:40:00|68705.8|68690.8|68701.5|68686.5|68709.6|68692.4|68687.5|68669|253
1587347100000|2020-04-20 01:45:00|68701.6|68686.6|68698.6|68678.6|68703.8|68686.6|68693.4|68675.8|237
1587347400000|2020-04-20 01:50:00|68695.9|68680.9|68680.9|68665.9|68702.3|68684.8|68673.6|68657.7|287
1587347700000|2020-04-20 01:55:00|68680.7|68665.7|68673.4|68658.4|68692.5|68675.2|68673.4|68656.5|273
1587348000000|2020-04-20 02:00:00|68672.9|68657.9|68666.2|68651.2|68674.1|68657.9|68659.6|68644.2|217
1587348300000|2020-04-20 02:05:00|68666.4|68651.4|68673.9|68658.9|68677.1|68662.1|68666.1|68649|249
1587348600000|2020-04-20 02:10:00|68671.9|68656.9|68674.4|68659.4|68679.6|68661.5|68665.4|68650.4|313
1587348900000|2020-04-20 02:15:00|68674.3|68659.3|68637|68622|68685.7|68668.1|68635.5|68620.5|267
1587349200000|2020-04-20 02:20:00|68637.9|68622.9|68637|68622|68646.4|68629.7|68634.7|68619.7|332
1587349500000|2020-04-20 02:25:00|68637.3|68622.3|68645.8|68630.8|68649|68632|68625.6|68610.6|380
1587349800000|2020-04-20 02:30:00|68645.9|68630.9|68649.1|68634.1|68656.3|68641.3|68641.4|68626.4|280
1587350100000|2020-04-20 02:35:00|68649.2|68634.2|68674.2|68659.2|68674.5|68659.5|68644.8|68629.2|246
1587350400000|2020-04-20 02:40:00|68673.7|68658.7|68672.5|68657.5|68682.2|68667.2|68667.1|68650.7|274
1587350700000|2020-04-20 02:45:00|68672.4|68657.4|68681|68666|68685.3|68670.3|68669.9|68654.9|374
1587351000000|2020-04-20 02:50:00|68681.4|68666.4|68679.8|68664.8|68689.1|68671|68676.7|68659.6|380
1587351300000|2020-04-20 02:55:00|68679.7|68664.7|68686.5|68671.5|68689.7|68672.4|68678.6|68663.6|391
1587351600000|2020-04-20 03:00:00|68686.4|68671.4|68690.1|68675.1|68692.9|68677.9|68678.6|68663.6|534
1587351900000|2020-04-20 03:05:00|68689.7|68674.7|68689.9|68674.9|68694.9|68679.9|68688|68673|254
1587352200000|2020-04-20 03:10:00|68690|68675|68688.4|68673.4|68697.3|68680.3|68686.5|68671.5|429
1587352500000|2020-04-20 03:15:00|68688.6|68673.6|68673.1|68658.1|68693|68678|68670.4|68655.4|313
1587352800000|2020-04-20 03:20:00|68673.3|68658.3|68667.9|68652.9|68674.6|68659.6|68667.1|68652.1|401
1587353100000|2020-04-20 03:25:00|68668.3|68653.3|68675.6|68660.6|68675.7|68660.7|68666.4|68651.4|341
1587353400000|2020-04-20 03:30:00|68676|68661|68685.4|68670.4|68689|68674|68676|68661|320
1587353700000|2020-04-20 03:35:00|68686|68671|68684.8|68669.8|68687.7|68672.7|68679|68664|360
1587354000000|2020-04-20 03:40:00|68684.9|68669.9|68679.8|68664.8|68684.9|68669.9|68673.4|68658.4|380
1587354300000|2020-04-20 03:45:00|68680.1|68665.1|68700|68685|68703.1|68688.1|68679.8|68664.8|336
1587354600000|2020-04-20 03:50:00|68699.2|68684.2|68700.7|68685.7|68705.2|68690.2|68697.4|68682.4|322
1587354900000|2020-04-20 03:55:00|68700.6|68685.6|68693.5|68678.5|68701.1|68686.1|68690.3|68675.3|317
1587355200000|2020-04-20 04:00:00|68693.6|68678.6|68681.7|68666.7|68693.7|68678.7|68679.7|68664.7|242
1587355500000|2020-04-20 04:05:00|68681.5|68666.5|68647.5|68632.5|68686|68668.6|68641.7|68626.7|467
1587355800000|2020-04-20 04:10:00|68647.4|68632.4|68643.1|68628.1|68662.1|68644.5|68642.9|68625.6|326
1587356100000|2020-04-20 04:15:00|68643|68628|68631|68616|68651.9|68634.4|68630.3|68615.3|452
1587356400000|2020-04-20 04:20:00|68631.5|68616.5|68649.4|68634.4|68651.9|68636.8|68631.1|68616.1|420
1587356700000|2020-04-20 04:25:00|68648.2|68633.2|68634.4|68619.4|68659.3|68644.3|68632.1|68617.1|391
1587357000000|2020-04-20 04:30:00|68634|68619|68632.7|68617.7|68637.3|68621|68625|68610|330
1587357300000|2020-04-20 04:35:00|68632.5|68617.5|68642.5|68627.5|68643.8|68628.8|68630.5|68615.5|411
1587357600000|2020-04-20 04:40:00|68642.7|68627.7|68633.7|68618.7|68643.3|68628.3|68629.4|68614.4|233
1587357900000|2020-04-20 04:45:00|68633.9|68618.9|68627.6|68612.6|68634.1|68619.1|68620.7|68605.7|268
1587358200000|2020-04-20 04:50:00|68627.5|68612.5|68627.9|68612.9|68631.9|68616.9|68623.5|68608.5|328
1587358500000|2020-04-20 04:55:00|68627.6|68612.6|68630|68615|68634.5|68619.5|68622.7|68607.7|349
1587358800000|2020-04-20 05:00:00|68630.1|68615.1|68651.7|68636.7|68651.8|68636.8|68628.8|68613.8|313
1587359100000|2020-04-20 05:05:00|68651.2|68636.2|68643.1|68623.1|68654.4|68637.8|68639.1|68620.2|356
1587359400000|2020-04-20 05:10:00|68640.1|68625.1|68647.1|68627.1|68647.3|68631.7|68633.3|68614.6|291
1587359700000|2020-04-20 05:15:00|68645.7|68630.7|68649.4|68634.4|68661.1|68645.9|68642.6|68627.6|330
1587360000000|2020-04-20 05:20:00|68649.1|68634.1|68659.3|68639.3|68664.9|68646.6|68648.8|68633.8|306
1587360300000|2020-04-20 05:25:00|68658.2|68643.2|68667|68652|68672.7|68657.3|68656.8|68636.8|359
1587360600000|2020-04-20 05:30:00|68666.9|68651.9|68686.6|68671.6|68687.6|68671.6|68665|68650|281
1587360900000|2020-04-20 05:35:00|68686.1|68671.1|68735.4|68720.4|68737.2|68722.2|68684.9|68669.9|465
1587361200000|2020-04-20 05:40:00|68736.2|68721.2|68741.3|68726.3|68742.2|68727.2|68725.4|68707.9|490
1587361500000|2020-04-20 05:45:00|68742.6|68727.6|68719|68704|68743.9|68728.9|68715.6|68696|366
1587361800000|2020-04-20 05:50:00|68718.5|68703.5|68723|68708|68729.8|68713.9|68716.9|68699.6|329
1587362100000|2020-04-20 05:55:00|68722.8|68707.8|68726.3|68711.3|68728|68711.3|68716.3|68698.7|347
1587362400000|2020-04-20 06:00:00|68725.3|68710.3|68774.9|68754.9|68784.2|68767.7|68725.3|68708.6|795
1587362700000|2020-04-20 06:05:00|68772.8|68757.8|68792|68777|68803.9|68788.9|68764.5|68747.9|630
1587363000000|2020-04-20 06:10:00|68792.1|68777.1|68803.7|68788.7|68811.6|68794.6|68788.6|68771|644
1587363300000|2020-04-20 06:15:00|68803.8|68788.8|68791.5|68776.5|68815.6|68800.6|68786.5|68771.5|508
1587363600000|2020-04-20 06:20:00|68792.2|68777.2|68792|68777|68809.2|68794.2|68786.1|68771.1|489
1587363900000|2020-04-20 06:25:00|68792.3|68777.3|68763.2|68748.2|68801.8|68786.8|68758.5|68741.7|772
1587364200000|2020-04-20 06:30:00|68763.5|68748.5|68747.1|68732.1|68783|68768|68739|68721.4|709
1587364500000|2020-04-20 06:35:00|68744.7|68729.7|68742.9|68727.9|68746.7|68731.7|68732.4|68717.4|597
1587364800000|2020-04-20 06:40:00|68743|68728|68729.3|68714.3|68745.2|68730.2|68729.3|68714.3|526
1587365100000|2020-04-20 06:45:00|68730.3|68715.3|68725.4|68710.4|68745.4|68730.4|68723.4|68708.4|410
1587365400000|2020-04-20 06:50:00|68725.6|68710.6|68728.6|68713.6|68746.5|68731.5|68725.5|68710.5|476
1587365700000|2020-04-20 06:55:00|68728|68713|68720|68705|68743.1|68728.1|68711.5|68696.5|564
1587366000000|2020-04-20 07:00:00|68721.1|68706.1|68727|68712|68749.9|68734.9|68719|68703.6|796
1587366300000|2020-04-20 07:05:00|68726.9|68711.9|68679|68664|68727.4|68712.4|68662.6|68647.6|875
1587366600000|2020-04-20 07:10:00|68679.1|68664.1|68678.5|68663.5|68722.9|68707.9|68669.9|68654.9|796
1587366900000|2020-04-20 07:15:00|68677.6|68662.6|68712.2|68697.2|68723.3|68708.3|68674.3|68659.3|694
1587367200000|2020-04-20 07:20:00|68711.8|68696.8|68653.8|68638.8|68722.6|68707.6|68644|68629|805
1587367500000|2020-04-20 07:25:00|68651.8|68636.8|68695.6|68680.6|68699.9|68684.9|68649.1|68634.1|661
1587367800000|2020-04-20 07:30:00|68695.4|68680.4|68676.9|68661.9|68701.5|68685.2|68652.9|68637.9|745
1587368100000|2020-04-20 07:35:00|68677.3|68662.3|68678.2|68663.2|68690.5|68675.5|68665.3|68650.3|775
1587368400000|2020-04-20 07:40:00|68678.3|68663.3|68669.8|68654.8|68686.4|68671.4|68663.1|68648.1|763
1587368700000|2020-04-20 07:45:00|68670.5|68655.5|68679.7|68664.7|68690.1|68675.1|68670.5|68655.5|590
1587369000000|2020-04-20 07:50:00|68677|68662|68671.6|68656.6|68691.2|68676.2|68669.2|68654.2|708
1587369300000|2020-04-20 07:55:00|68671.4|68656.4|68643|68628|68679.6|68664.6|68639.3|68623.1|759
1587369600000|2020-04-20 08:00:00|68645.2|68625.2|68656.7|68641.7|68679.5|68663.5|68639.5|68624.3|901
1587369900000|2020-04-20 08:05:00|68657.4|68642.4|68652.6|68637.6|68670.5|68655.5|68647.8|68632.8|645
1587370200000|2020-04-20 08:10:00|68652.7|68637.7|68669.1|68654.1|68673.6|68658.6|68643.3|68628.3|542
1587370500000|2020-04-20 08:15:00|68668.8|68653.8|68658.4|68643.4|68675|68660|68649.9|68634.9|616
1587370800000|2020-04-20 08:20:00|68657.5|68642.5|68670.2|68655.2|68675.8|68660.8|68657.5|68642.5|577
1587371100000|2020-04-20 08:25:00|68670.1|68655.1|68665.4|68650.4|68697.2|68682.2|68661.9|68646.9|701
1587371400000|2020-04-20 08:30:00|68664.6|68649.6|68669.6|68654.6|68696.3|68681.3|68664.6|68649.6|562
1587371700000|2020-04-20 08:35:00|68669.3|68654.3|68662.2|68647.2|68682.3|68667.3|68657.3|68642.3|456
1587372000000|2020-04-20 08:40:00|68662.8|68647.8|68640.5|68625.5|68667.6|68652.6|68626.2|68611.2|542
1587372300000|2020-04-20 08:45:00|68641.1|68626.1|68586.5|68571.5|68643.5|68628.5|68568.8|68553.8|781
1587372600000|2020-04-20 08:50:00|68587.5|68572.5|68608.5|68593.5|68614|68599|68580.3|68565.3|627
1587372900000|2020-04-20 08:55:00|68604.6|68589.6|68573.9|68558.9|68606.1|68591.1|68573.9|68558.6|624
1587373200000|2020-04-20 09:00:00|68572.1|68557.1|68524.6|68509.6|68579.4|68564.2|68521.4|68506.4|827
1587373500000|2020-04-20 09:05:00|68524.8|68509.8|68517.5|68502.5|68544|68529|68512.4|68497.4|691
1587373800000|2020-04-20 09:10:00|68517.6|68502.6|68498.1|68483.1|68519.7|68502.6|68461.5|68443.9|800
1587374100000|2020-04-20 09:15:00|68499.5|68484.5|68498.5|68483.5|68505.6|68490.6|68482.5|68467.5|701
1587374400000|2020-04-20 09:20:00|68497.1|68482.1|68492.4|68477.4|68498.8|68483.8|68475.1|68460.1|578
1587374700000|2020-04-20 09:25:00|68492.5|68477.5|68497.3|68482.3|68510.2|68495.2|68483.5|68468.5|649
1587375000000|2020-04-20 09:30:00|68495.8|68480.8|68536.8|68521.8|68545|68530|68490.3|68475.3|597
1587375300000|2020-04-20 09:35:00|68536.5|68521.5|68553|68538|68554.5|68539.5|68523|68508|548
1587375600000|2020-04-20 09:40:00|68553.3|68538.3|68540.7|68525.7|68568.7|68553.7|68537.4|68522.4|531
1587375900000|2020-04-20 09:45:00|68540.8|68525.8|68548.4|68533.4|68565.1|68550.1|68538.6|68523.6|518
1587376200000|2020-04-20 09:50:00|68548.3|68533.3|68519.4|68504.4|68558.7|68543.7|68512.8|68497.8|596
1587376500000|2020-04-20 09:55:00|68520|68505|68546.4|68531.4|68553.4|68538.4|68505.7|68490.7|900
1587376800000|2020-04-20 10:00:00|68544|68529|68576.4|68561.4|68581.8|68566.8|68542.8|68527.8|838
1587377100000|2020-04-20 10:05:00|68574.8|68559.8|68606|68591|68627|68612|68571.8|68556.8|711
1587377400000|2020-04-20 10:10:00|68606.1|68591.1|68602.9|68587.9|68619.2|68604.2|68593.3|68578.3|569
1587377700000|2020-04-20 10:15:00|68603|68588|68616.8|68601.8|68619.9|68604.9|68596.6|68579.2|663
1587378000000|2020-04-20 10:20:00|68616.4|68601.4|68641.1|68626.1|68651.7|68636.7|68616.1|68601.1|551
1587378300000|2020-04-20 10:25:00|68640.8|68625.8|68653.3|68638.3|68654.2|68639.2|68633.7|68618.7|732
1587378600000|2020-04-20 10:30:00|68652.8|68637.8|68661.6|68646.6|68666.4|68651.4|68647.1|68632.1|716
1587378900000|2020-04-20 10:35:00|68661.8|68646.8|68675.3|68660.3|68686.7|68671.7|68646.1|68631.1|801
1587379200000|2020-04-20 10:40:00|68674.4|68659.4|68674.5|68659.5|68681.2|68666.2|68665.1|68650.1|704
1587379500000|2020-04-20 10:45:00|68673.6|68658.6|68682.8|68667.8|68688.6|68673.6|68669.5|68654.5|703
1587379800000|2020-04-20 10:50:00|68682.9|68667.9|68661.8|68646.8|68697.8|68682.8|68657.7|68642.7|462
1587380100000|2020-04-20 10:55:00|68661.9|68646.9|68659.9|68644.9|68677|68662|68640.9|68624.9|622
1587380400000|2020-04-20 11:00:00|68658.9|68643.9|68645.3|68630.3|68664.3|68649.3|68640.1|68625.1|593
1587380700000|2020-04-20 11:05:00|68645.5|68630.5|68698|68683|68709.4|68694.4|68643.1|68628.1|640
1587381000000|2020-04-20 11:10:00|68696.9|68681.9|68716.6|68701.6|68738.2|68723.2|68695.1|68680.1|712
1587381300000|2020-04-20 11:15:00|68716.9|68701.9|68717.6|68702.6|68728.1|68713.1|68710|68695|636
1587381600000|2020-04-20 11:20:00|68717.7|68702.7|68706.7|68691.7|68719.1|68704.1|68697.7|68682.7|680
1587381900000|2020-04-20 11:25:00|68707.3|68692.3|68704.2|68689.2|68713.1|68698.1|68695.7|68680.7|584
1587382200000|2020-04-20 11:30:00|68703.9|68688.9|68709.7|68694.7|68711.8|68696.8|68690|68675|701
1587382500000|2020-04-20 11:35:00|68709.6|68694.6|68698.5|68683.5|68715.1|68700.1|68698.5|68683.5|638
1587382800000|2020-04-20 11:40:00|68699|68684|68695.6|68680.6|68709.2|68694.2|68688.7|68673.7|633
1587383100000|2020-04-20 11:45:00|68696.9|68681.9|68704.7|68689.7|68726.6|68711.6|68693.5|68678.5|599
1587383400000|2020-04-20 11:50:00|68702.5|68687.5|68668.2|68653.2|68704.9|68689.9|68657.8|68642.8|699
1587383700000|2020-04-20 11:55:00|68669.4|68654.4|68709.6|68694.6|68709.6|68694.6|68659.7|68644.7|748
1587384000000|2020-04-20 12:00:00|68710.5|68695.5|68734.9|68719.9|68749.6|68734.6|68700.5|68685.5|765
1587384300000|2020-04-20 12:05:00|68735|68720|68717.4|68702.4|68749.7|68734.7|68706.6|68691.6|726
1587384600000|2020-04-20 12:10:00|68717.5|68702.5|68686.4|68671.4|68737.1|68722.1|68686.4|68671.4|642
1587384900000|2020-04-20 12:15:00|68687.8|68672.8|68711.4|68696.4|68723.5|68708.5|68685.9|68670.9|591
1587385200000|2020-04-20 12:20:00|68712.5|68697.5|68718.6|68703.6|68742.4|68727.4|68711.4|68696.4|683
1587385500000|2020-04-20 12:25:00|68717.4|68702.4|68719|68704|68733.7|68718.7|68710.5|68695.5|535
1587385800000|2020-04-20 12:30:00|68718.5|68703.5|68683.5|68668.5|68721.1|68706.1|68683.5|68668.5|752
1587386100000|2020-04-20 12:35:00|68684.8|68669.8|68661|68646|68692|68677|68650.5|68635.5|799
1587386400000|2020-04-20 12:40:00|68660.8|68645.8|68630.2|68610.2|68663.4|68648.4|68627.4|68610.2|724
1587386700000|2020-04-20 12:45:00|68628.5|68613.5|68636.7|68621.7|68639.5|68624.5|68627.4|68612.4|572
1587387000000|2020-04-20 12:50:00|68636.8|68621.8|68641.5|68626.5|68654.3|68639.3|68628.9|68613.9|657
1587387300000|2020-04-20 12:55:00|68643.3|68628.3|68662|68647|68664.8|68649.8|68631.8|68616.8|697
1587387600000|2020-04-20 13:00:00|68662.6|68647.6|68655.2|68640.2|68686.4|68671.4|68649.6|68634.6|618
1587387900000|2020-04-20 13:05:00|68655|68640|68658.8|68643.8|68667.2|68652.2|68647.2|68632.2|561
1587388200000|2020-04-20 13:10:00|68658.7|68643.7|68666.2|68651.2|68667.8|68652.8|68649|68634|468
1587388500000|2020-04-20 13:15:00|68665.9|68650.9|68723.3|68708.3|68726.2|68711.2|68665.9|68650.9|626
1587388800000|2020-04-20 13:20:00|68722.9|68707.9|68727.3|68712.3|68742.8|68727.7|68719|68704|740
1587389100000|2020-04-20 13:25:00|68726.7|68711.7|68656.2|68641.2|68726.9|68711.9|68655.8|68640.8|736
1587389400000|2020-04-20 13:30:00|68656.6|68641.6|68656.1|68641.1|68678.5|68663.5|68647.2|68632.2|836
1587389700000|2020-04-20 13:35:00|68656.2|68641.2|68641.6|68626.6|68675.7|68660.7|68622|68607|860
1587390000000|2020-04-20 13:40:00|68641.4|68626.4|68626.8|68611.8|68644|68629|68610.6|68595.6|794
1587390300000|2020-04-20 13:45:00|68626.6|68611.6|68637.9|68622.9|68650.3|68635.1|68620|68605|857
1587390600000|2020-04-20 13:50:00|68637.3|68622.3|68659.9|68644.9|68659.9|68644.9|68610.8|68595.8|806
1587390900000|2020-04-20 13:55:00|68660|68645|68651|68636|68665.8|68650.8|68632|68617|841
1587391200000|2020-04-20 14:00:00|68651.2|68636.2|68634.3|68619.3|68670.8|68655.8|68630.7|68615.7|829
1587391500000|2020-04-20 14:05:00|68633.6|68618.6|68608|68593|68645.9|68630.9|68578.2|68563.2|901
1587391800000|2020-04-20 14:10:00|68612.8|68597.8|68614.6|68599.6|68620.6|68605.6|68555.5|68540.5|851
1587392100000|2020-04-20 14:15:00|68614.3|68599.3|68606.8|68591.8|68633.3|68618.3|68598.7|68581.2|835
1587392400000|2020-04-20 14:20:00|68608.5|68593.5|68614.5|68599.5|68642.2|68627.2|68601.2|68586.2|808
1587392700000|2020-04-20 14:25:00|68613.8|68598.8|68608.8|68593.8|68625.3|68610.3|68600.2|68585.1|796
1587393000000|2020-04-20 14:30:00|68610.9|68595.9|68626.5|68611.5|68636.7|68621.7|68602.8|68587.8|791
1587393300000|2020-04-20 14:35:00|68626.8|68611.8|68601.8|68586.8|68626.8|68611.8|68588.9|68573.9|782
1587393600000|2020-04-20 14:40:00|68600.1|68585.1|68549.2|68534.2|68601.1|68586.1|68539.2|68524.2|909
1587393900000|2020-04-20 14:45:00|68549|68534|68541.2|68526.2|68555.5|68540.5|68506.5|68491.5|882
1587394200000|2020-04-20 14:50:00|68542.4|68527.4|68557.2|68542.2|68558.7|68543.7|68521.8|68506.8|925
1587394500000|2020-04-20 14:55:00|68557|68542|68549.9|68534.9|68567.2|68551.4|68519.8|68504.8|1028
1587394800000|2020-04-20 15:00:00|68549.7|68534.7|68551.3|68536.3|68570.5|68555.5|68531.6|68516.6|919
1587395100000|2020-04-20 15:05:00|68549.2|68534.2|68545.6|68530.6|68550|68535|68526.1|68511.1|682
1587395400000|2020-04-20 15:10:00|68540.7|68525.7|68581.4|68561.4|68592.8|68575.4|68535.9|68520.9|827
1587395700000|2020-04-20 15:15:00|68577.5|68562.5|68591.8|68571.8|68592.4|68572.4|68567.4|68547.4|815
1587396000000|2020-04-20 15:20:00|68590.2|68570.2|68574.9|68559.9|68591|68571|68569.1|68549.6|783
1587396300000|2020-04-20 15:25:00|68576.3|68556.3|68602.5|68582.5|68602.9|68582.9|68574.9|68555.8|773
1587396600000|2020-04-20 15:30:00|68602.2|68582.2|68617.6|68597.6|68625.4|68605.4|68602.2|68582.2|759
1587396900000|2020-04-20 15:35:00|68612.7|68597.7|68598.8|68578.8|68618|68598|68595|68575.8|762
1587397200000|2020-04-20 15:40:00|68599.4|68579.4|68601.9|68581.9|68613.1|68593.5|68592.7|68575|717
1587397500000|2020-04-20 15:45:00|68601.6|68581.6|68574.8|68554.8|68601.6|68581.6|68565.9|68548.6|710
1587397800000|2020-04-20 15:50:00|68574.3|68554.3|68573.2|68553.2|68590.6|68570.6|68568.1|68548.1|668
1587398100000|2020-04-20 15:55:00|68572.2|68552.2|68603.2|68583.2|68603.4|68583.4|68565.6|68547.5|761
1587398400000|2020-04-20 16:00:00|68602.8|68582.8|68587.9|68567.9|68618.1|68601.1|68584.1|68564.1|817
1587398700000|2020-04-20 16:05:00|68587.8|68567.8|68573.3|68553.3|68600.3|68583.2|68567.7|68548.5|687
1587399000000|2020-04-20 16:10:00|68573.2|68553.2|68537.1|68517.1|68577.9|68558.1|68533.7|68513.7|779
1587399300000|2020-04-20 16:15:00|68536.6|68516.6|68569.7|68549.7|68572.6|68552.6|68536.3|68516.3|718
1587399600000|2020-04-20 16:20:00|68568.3|68548.3|68574.3|68554.3|68574.3|68555|68554.3|68536.3|754
1587399900000|2020-04-20 16:25:00|68572.6|68552.6|68594.5|68574.5|68598.7|68578.7|68571.2|68552.6|644
1587400200000|2020-04-20 16:30:00|68594.1|68574.1|68575.1|68555.1|68602.5|68582.5|68574|68554|722
1587400500000|2020-04-20 16:35:00|68575.8|68555.8|68595.9|68575.9|68602.3|68582.3|68573.8|68553.8|754
1587400800000|2020-04-20 16:40:00|68596.3|68576.3|68612.1|68592.1|68618.4|68598.4|68590.2|68570.2|668
1587401100000|2020-04-20 16:45:00|68612.2|68592.2|68600.2|68580.2|68624.8|68604.8|68595.4|68575.4|723
1587401400000|2020-04-20 16:50:00|68600.6|68580.6|68613.5|68593.5|68616.5|68596.5|68600.3|68580.3|638
1587401700000|2020-04-20 16:55:00|68612.1|68592.1|68626|68606|68628|68608|68607.9|68587.9|793
1587402000000|2020-04-20 17:00:00|68624.4|68604.4|68608|68593|68631.1|68614.3|68604.8|68587.9|722
1587402300000|2020-04-20 17:05:00|68607.1|68592.1|68643.2|68623.2|68643.4|68623.8|68606.2|68591.2|736
1587402600000|2020-04-20 17:10:00|68643.3|68623.3|68668.1|68648.1|68670.4|68652.2|68641.3|68623|713
1587402900000|2020-04-20 17:15:00|68668.2|68648.2|68674|68654|68675.6|68657.4|68652.6|68635|705
1587403200000|2020-04-20 17:20:00|68670.5|68650.5|68644.7|68629.7|68674.7|68657.7|68644|68625.1|657
1587403500000|2020-04-20 17:25:00|68647|68627|68652.8|68632.8|68660.2|68642.4|68643.9|68625.8|640
1587403800000|2020-04-20 17:30:00|68651.2|68631.2|68651.9|68631.9|68666.4|68646.4|68647.7|68629.7|569
1587404100000|2020-04-20 17:35:00|68649.4|68634.4|68661.2|68641.2|68665|68645|68642.7|68624.2|621
1587404400000|2020-04-20 17:40:00|68661|68641|68654.5|68634.5|68661.1|68643.4|68639.4|68620.8|565
1587404700000|2020-04-20 17:45:00|68654.1|68634.1|68638.2|68618.2|68655|68636.5|68632.9|68614.9|539
1587405000000|2020-04-20 17:50:00|68634.6|68619.6|68647|68627|68648.7|68630.7|68630.1|68611.2|557
1587405300000|2020-04-20 17:55:00|68645.7|68625.7|68637.6|68617.6|68656.4|68639.3|68634.2|68614.2|724
1587405600000|2020-04-20 18:00:00|68637.8|68617.8|68635.8|68615.8|68641.8|68624|68619.9|68601.1|715
1587405900000|2020-04-20 18:05:00|68633.2|68613.2|68651.2|68636.2|68656.8|68639|68623|68604.8|606
1587406200000|2020-04-20 18:10:00|68655.7|68635.7|68661.9|68641.9|68662.6|68647.6|68646.9|68629.4|544
1587406500000|2020-04-20 18:15:00|68661.8|68641.8|68675.4|68660.4|68688.1|68668.1|68659.7|68641.8|765
1587406800000|2020-04-20 18:20:00|68675.6|68660.6|68685.6|68665.6|68696.6|68680|68668.1|68650.2|697
1587407100000|2020-04-20 18:25:00|68685.8|68665.8|68684.2|68664.2|68696|68676|68677.4|68657.4|800
1587407400000|2020-04-20 18:30:00|68684.8|68664.8|68651.8|68631.8|68684.8|68664.8|68648.1|68628.1|813
1587407700000|2020-04-20 18:35:00|68652|68632|68648.2|68628.2|68660.7|68642.7|68643.1|68625.6|722
1587408000000|2020-04-20 18:40:00|68648.1|68628.1|68675.3|68655.3|68677.3|68659.6|68642.8|68624.8|733
1587408300000|2020-04-20 18:45:00|68675.5|68655.5|68649.8|68634.8|68678|68661.3|68642.5|68624.5|713
1587408600000|2020-04-20 18:50:00|68649.9|68634.9|68663|68643|68674.5|68656.3|68649.9|68632.1|685
1587408900000|2020-04-20 18:55:00|68663.1|68643.1|68664.8|68649.8|68670.8|68653.4|68653.5|68636.2|782
1587409200000|2020-04-20 19:00:00|68664.3|68649.3|68632.3|68612.3|68669|68651.1|68631.7|68611.8|737
1587409500000|2020-04-20 19:05:00|68632.5|68612.5|68641.9|68626.9|68655.1|68638|68629.3|68612.2|636
1587409800000|2020-04-20 19:10:00|68644.4|68624.4|68644.4|68624.4|68651.1|68633.6|68632.7|68616.9|711
1587410100000|2020-04-20 19:15:00|68643.8|68623.8|68636.4|68621.4|68655.1|68637.3|68635.3|68617.9|647
1587410400000|2020-04-20 19:20:00|68636.6|68621.6|68648.5|68628.5|68652.2|68634.7|68632.8|68614.5|613
1587410700000|2020-04-20 19:25:00|68648.2|68628.2|68656.5|68641.5|68665.1|68647.9|68645.2|68627.4|658
1587411000000|2020-04-20 19:30:00|68657.2|68642.2|68664.1|68649.1|68679.1|68662.6|68652.1|68637.1|636
1587411300000|2020-04-20 19:35:00|68664.8|68649.8|68671|68651|68676.8|68658.6|68651.2|68634.4|663
1587411600000|2020-04-20 19:40:00|68671.2|68651.2|68684.1|68669.1|68689.9|68672.3|68665.3|68647.3|639
1587411900000|2020-04-20 19:45:00|68684.3|68669.3|68685.9|68670.9|68690.5|68673.9|68673.2|68657.1|634
1587412200000|2020-04-20 19:50:00|68685.3|68670.3|68678.6|68658.6|68692.2|68675.5|68666.9|68649.5|712
1587412500000|2020-04-20 19:55:00|68676|68661|68694.7|68674.7|68695.2|68677.9|68663.7|68645.7|814
1587412800000|2020-04-20 20:00:00|68696|68676|68694.9|68674.9|68704.7|68687.4|68689.3|68670|604
1587413100000|2020-04-20 20:05:00|68694.8|68674.8|68689.7|68669.7|68704.8|68684.8|68688|68668|545
1587413400000|2020-04-20 20:10:00|68690.6|68670.6|68680.8|68660.8|68690.6|68670.6|68675.8|68655.8|398
1587413700000|2020-04-20 20:15:00|68681.1|68661.1|68672.1|68652.1|68681.1|68661.1|68666.8|68646.8|304
1587414000000|2020-04-20 20:20:00|68671.9|68651.9|68666.2|68646.2|68672.5|68654.8|68664.9|68644.9|208
1587414300000|2020-04-20 20:25:00|68666.3|68646.3|68664.8|68644.8|68668.2|68648.2|68655.2|68635.2|397
1587414600000|2020-04-20 20:30:00|68665|68645|68666.1|68646.1|68674.4|68654.4|68662.4|68642.4|462
1587414900000|2020-04-20 20:35:00|68665.8|68645.8|68671.1|68651.1|68674.1|68654.1|68664.3|68644.3|310
1587415200000|2020-04-20 20:40:00|68671.3|68651.3|68648.8|68628.8|68672.3|68654.7|68642.7|68622.7|454
1587415500000|2020-04-20 20:45:00|68649|68629|68657.1|68637.1|68658.1|68638.1|68643.4|68624.8|399
1587415800000|2020-04-20 20:50:00|68656.5|68636.5|68647.4|68627.4|68660.7|68640.7|68640.2|68620.2|493
1587416100000|2020-04-20 20:55:00|68647.3|68627.3|68670|68629.4|68671.5|68639.6|68647.3|68627.3|533
1587416400000|2020-04-20 21:00:00|68668.7|68631.6|68684.1|68643.3|68685.5|68645.8|68668.7|68624.5|58
1587416700000|2020-04-20 21:05:00|68685.8|68640.7|68681.9|68627.1|68691.3|68648|68672.5|68616.1|173
1587417000000|2020-04-20 21:10:00|68682.2|68627.4|68700.2|68632.7|68710|68641|68674|68620.5|135
1587417300000|2020-04-20 21:15:00|68691.6|68625.3|68692|68623|68720.9|68651.9|68677.6|68621.7|111
1587417600000|2020-04-20 21:20:00|68686.2|68631.2|68678.4|68634.3|68701.1|68637.4|68673|68617.9|170
1587417900000|2020-04-20 21:25:00|68687.8|68628.1|68687.2|68619.6|68694.4|68640.2|68674|68614.7|193
1587418200000|2020-04-20 21:30:00|68687.5|68618.5|68683.8|68643.8|68691.5|68647.1|68669.2|68609.8|347
1587418500000|2020-04-20 21:35:00|68684.7|68642.3|68674.5|68624.4|68688.3|68648.5|68664.3|68604.1|351
1587418800000|2020-04-20 21:40:00|68669.8|68621.4|68677.3|68617.8|68684.3|68627.1|68666.2|68612.3|321
1587419100000|2020-04-20 21:45:00|68676.5|68621.1|68679.7|68612.1|68681|68628.7|68661|68607.8|326
1587419400000|2020-04-20 21:50:00|68673.7|68613.5|68631.9|68585.7|68685.9|68628.8|68624.2|68573.2|853
1587419700000|2020-04-20 21:55:00|68631.2|68585|68632.9|68600|68638|68603.2|68616.4|68581.6|923
1587420000000|2020-04-20 22:00:00|68629.6|68600.9|68641.6|68621.6|68681.8|68631.5|68628.6|68600.8|708
1587420300000|2020-04-20 22:05:00|68642|68622|68639.7|68616.6|68643.4|68622|68635.1|68614|455
1587420600000|2020-04-20 22:10:00|68640.1|68616.8|68639.5|68619.5|68641|68620.3|68635.3|68615.3|396
1587420900000|2020-04-20 22:15:00|68640.1|68620.1|68665|68640.7|68671.5|68644|68640.1|68620.1|415
1587421200000|2020-04-20 22:20:00|68667|68639.8|68670.7|68644.3|68675.9|68651.3|68656.4|68632.9|539
1587421500000|2020-04-20 22:25:00|68670.2|68645.1|68656.2|68631.8|68673.1|68651|68647.6|68627.6|409
1587421800000|2020-04-20 22:30:00|68652.9|68632.9|68652.8|68630.6|68665.2|68642.6|68650.5|68626.5|437
1587422100000|2020-04-20 22:35:00|68651.3|68631.3|68647.9|68627.9|68655.3|68635.2|68641.4|68621.4|461
1587422400000|2020-04-20 22:40:00|68647.7|68627.7|68661.7|68641|68668.4|68648.4|68647.3|68625.3|372
1587422700000|2020-04-20 22:45:00|68661.8|68640.7|68661.1|68641.1|68664.3|68643.9|68655.7|68634.9|253
1587423000000|2020-04-20 22:50:00|68660.9|68640.9|68666.5|68645.6|68666.6|68648.1|68655.5|68634.5|346
1587423300000|2020-04-20 22:55:00|68666.7|68646.7|68657.8|68637.8|68667.4|68647.6|68657.7|68635.2|266
1587423600000|2020-04-20 23:00:00|68664.5|68642.8|68670|68650|68674.5|68654.5|68660.9|68640.9|445
1587423900000|2020-04-20 23:05:00|68671.5|68651.5|68668.2|68648.2|68675.1|68655.1|68665.6|68648.2|380
1587424200000|2020-04-20 23:10:00|68667.9|68647.9|68671.7|68651.7|68674.4|68654.4|68663.8|68643.8|413
1587424500000|2020-04-20 23:15:00|68675.8|68655.8|68674.2|68654.2|68682.8|68662.8|68669.1|68649.1|503
1587424800000|2020-04-20 23:20:00|68674.1|68654.1|68670|68650|68675|68655|68667.4|68649|328
1587425100000|2020-04-20 23:25:00|68670.1|68650.1|68665.1|68645.1|68671.5|68651.5|68664.2|68644.2|232
1587425400000|2020-04-20 23:30:00|68663.1|68648.1|68665.1|68645.1|68668.9|68648.9|68660.4|68644.5|303
1587425700000|2020-04-20 23:35:00|68666|68646|68665.8|68645.8|68675.2|68655.2|68662.8|68643.7|360
1587426000000|2020-04-20 23:40:00|68664.7|68644.7|68663|68643|68668.5|68648.6|68661.9|68641.4|307
1587426300000|2020-04-20 23:45:00|68663.2|68643.2|68655.2|68635.2|68664.3|68644.9|68651.9|68631.9|333
1587426600000|2020-04-20 23:50:00|68655.7|68635.7|68655.3|68635.3|68659.2|68640.2|68649.7|68631.5|367
1587426900000|2020-04-20 23:55:00|68655.2|68635.2|68662.7|68642.7|68664.5|68644.5|68653.5|68633.5|313
1587427200000|2020-04-21 00:00:00|68662.5|68642.5|68685.9|68665.9|68688.4|68668.4|68660.7|68640.7|504
1587427500000|2020-04-21 00:05:00|68686|68666|68677|68657|68690.4|68671.2|68674.6|68654.6|417
1587427800000|2020-04-21 00:10:00|68677.1|68657.1|68690.3|68670.3|68692.3|68672.3|68671.9|68651.9|430
1587428100000|2020-04-21 00:15:00|68689.9|68669.9|68719.4|68699.4|68719.9|68699.9|68689.8|68669.8|706
1587428400000|2020-04-21 00:20:00|68719.5|68699.5|68708.4|68688.4|68725.8|68705.8|68707.6|68687.6|469
1587428700000|2020-04-21 00:25:00|68707.8|68687.8|68724.7|68704.7|68726.8|68706.8|68707.3|68687.3|545
1587429000000|2020-04-21 00:30:00|68724.6|68704.6|68715.4|68695.4|68729.6|68709.6|68713.6|68692.5|487
1587429300000|2020-04-21 00:35:00|68715|68695|68710.5|68690.5|68720.2|68700.2|68710.5|68690.5|390
1587429600000|2020-04-21 00:40:00|68710.8|68690.8|68718|68698|68726.1|68706.1|68710.3|68690.3|513
1587429900000|2020-04-21 00:45:00|68718.1|68698.1|68691.6|68671.6|68721.8|68703.9|68689.2|68670.2|519
1587430200000|2020-04-21 00:50:00|68692.2|68672.2|68708.4|68688.4|68714.2|68696.6|68686.5|68666.5|486
1587430500000|2020-04-21 00:55:00|68707.9|68687.9|68711.7|68691.7|68721.4|68702.8|68707.2|68687.2|561
1587430800000|2020-04-21 01:00:00|68712.5|68692.5|68695.6|68675.6|68712.5|68692.5|68693|68673|569
1587431100000|2020-04-21 01:05:00|68695.7|68675.7|68708.2|68688.2|68709.5|68689.5|68691.3|68671.5|446
1587431400000|2020-04-21 01:10:00|68708.4|68688.4|68722.7|68702.7|68727|68707|68704.3|68686.4|550
1587431700000|2020-04-21 01:15:00|68722.4|68702.4|68701.2|68681.2|68724|68704|68700.4|68680.4|548
1587432000000|2020-04-21 01:20:00|68701.1|68681.1|68698.1|68678.1|68705.4|68685.4|68694.9|68674.9|565
1587432300000|2020-04-21 01:25:00|68698|68678|68695.9|68680.9|68706.2|68686.7|68695.9|68678|357
1587432600000|2020-04-21 01:30:00|68696.3|68681.3|68701.3|68681.3|68711.7|68691.7|68690.4|68672.8|428
1587432900000|2020-04-21 01:35:00|68701.2|68681.2|68717.9|68697.9|68719.8|68701.8|68697.2|68679.2|403
1587433200000|2020-04-21 01:40:00|68717.3|68697.3|68738.4|68718.4|68739.2|68719.2|68716.8|68696.8|561
1587433500000|2020-04-21 01:45:00|68738.6|68718.6|68750.1|68730.1|68754|68734|68730.1|68710.9|695
1587433800000|2020-04-21 01:50:00|68749.4|68729.4|68745.5|68725.5|68750.8|68730.8|68740.6|68720.6|589
1587434100000|2020-04-21 01:55:00|68745.3|68725.3|68776.8|68756.8|68779|68759|68743.4|68723.8|577
1587434400000|2020-04-21 02:00:00|68776.5|68756.5|68777|68757|68781.6|68761.6|68761.2|68741.2|578
1587434700000|2020-04-21 02:05:00|68776.9|68756.9|68789.8|68769.8|68803|68783|68776.8|68756.8|646
1587435000000|2020-04-21 02:10:00|68790|68770|68829.6|68809.6|68839.8|68819.8|68789.9|68769.9|707
1587435300000|2020-04-21 02:15:00|68829.1|68809.1|68867.4|68847.4|68871.2|68851.2|68824|68804|740
1587435600000|2020-04-21 02:20:00|68866.7|68846.7|68904.5|68884.5|68905.9|68885.9|68861|68841|717
1587435900000|2020-04-21 02:25:00|68904.4|68884.4|68881.2|68861.2|68905|68885|68869.2|68849.2|710
1587436200000|2020-04-21 02:30:00|68882.4|68862.4|68894.3|68874.3|68895.3|68875.3|68869.7|68849.7|687
1587436500000|2020-04-21 02:35:00|68895.2|68875.2|68886.2|68866.2|68897.9|68877.9|68880.9|68860.9|650
1587436800000|2020-04-21 02:40:00|68885.4|68865.4|68889|68869|68901.1|68881.1|68875.8|68855.8|656
1587437100000|2020-04-21 02:45:00|68889.1|68869.1|68852.2|68832.2|68889.4|68869.4|68849.5|68829.5|678
1587437400000|2020-04-21 02:50:00|68852.1|68832.1|68874.9|68854.9|68874.9|68854.9|68833.5|68813.5|812
1587437700000|2020-04-21 02:55:00|68875.9|68855.9|68874|68854|68879.2|68861.3|68853.4|68833.4|733
1587438000000|2020-04-21 03:00:00|68874.1|68854.1|68873.2|68853.2|68879.8|68859.8|68863.8|68843.8|570
1587438300000|2020-04-21 03:05:00|68873.5|68853.5|68866.9|68846.9|68879.2|68859.2|68866|68846|485
1587438600000|2020-04-21 03:10:00|68866.6|68846.6|68861.1|68841.1|68870|68850|68847.8|68827.8|505
1587438900000|2020-04-21 03:15:00|68862|68842|68871.3|68851.3|68882.3|68862.3|68861|68841|532
1587439200000|2020-04-21 03:20:00|68871.8|68851.8|68869.4|68849.4|68878.6|68858.9|68864.3|68844.3|547
1587439500000|2020-04-21 03:25:00|68869.2|68849.2|68858.9|68838.9|68873.5|68853.5|68851.8|68831.8|567
1587439800000|2020-04-21 03:30:00|68859.3|68839.3|68851.8|68831.8|68863.3|68843.3|68850.6|68830.6|470
1587440100000|2020-04-21 03:35:00|68851.9|68831.9|68844.2|68824.2|68856.6|68836.6|68836.6|68816.6|435
1587440400000|2020-04-21 03:40:00|68844.3|68824.3|68851.6|68831.6|68860.8|68840|68840|68820|437
1587440700000|2020-04-21 03:45:00|68851.7|68831.7|68835.7|68815.7|68858.2|68838.2|68832.8|68812.8|415
1587441000000|2020-04-21 03:50:00|68835.5|68815.5|68831.8|68811.8|68838.7|68818.7|68825.8|68806|433
1587441300000|2020-04-21 03:55:00|68831.7|68811.7|68830.7|68810.7|68837.8|68819.1|68826|68806|390
1587441600000|2020-04-21 04:00:00|68831|68811|68833.5|68813.5|68837.9|68820.3|68826.7|68807.4|452
1587441900000|2020-04-21 04:05:00|68833.9|68813.9|68845.6|68825.6|68848.5|68829.9|68831.7|68813.5|319
1587442200000|2020-04-21 04:10:00|68845.3|68825.3|68834.2|68814.2|68845.3|68825.3|68828|68808|349
1587442500000|2020-04-21 04:15:00|68833.4|68813.4|68840.1|68820.1|68842.7|68825.2|68828|68808.6|332
1587442800000|2020-04-21 04:20:00|68840.2|68820.2|68826|68806|68841.3|68822.1|68823.7|68803.7|317
1587443100000|2020-04-21 04:25:00|68825.8|68805.8|68846.5|68826.5|68849.4|68829.4|68821.9|68804.1|362
1587443400000|2020-04-21 04:30:00|68846.4|68826.4|68849.1|68829.1|68859.8|68841.6|68846.4|68826.4|416
1587443700000|2020-04-21 04:35:00|68850.3|68830.3|68847.3|68827.3|68851|68831|68833.4|68813.4|369
1587444000000|2020-04-21 04:40:00|68847.2|68827.2|68863.3|68843.3|68863.7|68845.8|68843.7|68823.7|373
1587444300000|2020-04-21 04:45:00|68863.2|68843.2|68860.9|68840.9|68882.4|68862.4|68859.8|68839.8|409
1587444600000|2020-04-21 04:50:00|68860.7|68840.7|68866.8|68846.8|68874|68855.4|68856.9|68836.9|347
1587444900000|2020-04-21 04:55:00|68866.7|68846.7|68861.2|68841.2|68868.7|68850.8|68859.2|68841.2|388
1587445200000|2020-04-21 05:00:00|68861.5|68841.5|68862.5|68842.5|68871.3|68853.4|68861.5|68841.5|393
1587445500000|2020-04-21 05:05:00|68862.6|68842.6|68879.2|68859.2|68890.9|68870.9|68859.9|68842|569
1587445800000|2020-04-21 05:10:00|68879.3|68859.3|68884.3|68864.3|68888|68869.9|68875.1|68855.1|516
1587446100000|2020-04-21 05:15:00|68884.2|68864.2|68853.7|68833.7|68884.5|68864.5|68853.7|68833.7|507
1587446400000|2020-04-21 05:20:00|68854|68834|68853.2|68833.2|68855.6|68838.9|68844.5|68824.5|554
1587446700000|2020-04-21 05:25:00|68853|68833|68867.9|68847.9|68869.8|68851.1|68849.1|68829.1|528
1587447000000|2020-04-21 05:30:00|68867.7|68847.7|68853.1|68833.1|68874.1|68856.5|68850.3|68830.3|505
1587447300000|2020-04-21 05:35:00|68853.4|68833.4|68828.4|68808.4|68853.7|68833.7|68827.9|68807.9|470
1587447600000|2020-04-21 05:40:00|68828.3|68808.3|68831.8|68811.8|68837.5|68817.5|68827.3|68807.3|422
1587447900000|2020-04-21 05:45:00|68832|68812|68832.3|68812.3|68836.5|68816.6|68827.9|68807.9|450
1587448200000|2020-04-21 05:50:00|68832.2|68812.2|68807.6|68787.6|68834.9|68816.9|68806.9|68786.9|484
1587448500000|2020-04-21 05:55:00|68807.4|68787.4|68807.6|68787.6|68813.6|68793.8|68804.3|68784.3|502
1587448800000|2020-04-21 06:00:00|68807.4|68787.4|68786.2|68766.2|68810.1|68790.1|68782.3|68762.3|755
1587449100000|2020-04-21 06:05:00|68786.1|68766.1|68840.6|68820.6|68841|68821|68781.6|68761.6|717
1587449400000|2020-04-21 06:10:00|68840.8|68820.8|68804.9|68789.9|68840.8|68820.8|68798|68780.8|644
1587449700000|2020-04-21 06:15:00|68805|68790|68810.8|68795.8|68830.8|68812.7|68801.2|68783.5|746
1587450000000|2020-04-21 06:20:00|68810.7|68795.7|68780.1|68765.1|68814.7|68797.7|68779.1|68762.4|716
1587450300000|2020-04-21 06:25:00|68780.9|68765.9|68803.9|68788.9|68807.8|68790|68775.9|68760.9|793
1587450600000|2020-04-21 06:30:00|68805.4|68790.4|68796.5|68781.5|68807.6|68790.4|68773.1|68758.1|704
1587450900000|2020-04-21 06:35:00|68796.4|68781.4|68818.8|68803.8|68818.8|68803.8|68786.7|68770|699
1587451200000|2020-04-21 06:40:00|68818.9|68803.9|68818.9|68803.9|68828.4|68813.4|68812.2|68797.2|640
1587451500000|2020-04-21 06:45:00|68819|68804|68822.3|68807.3|68833.5|68818.5|68815.4|68800.4|656
1587451800000|2020-04-21 06:50:00|68822.4|68807.4|68816.3|68801.3|68829.1|68814.1|68794.6|68779.6|791
1587452100000|2020-04-21 06:55:00|68816|68801|68815.1|68800.1|68821.5|68806.5|68798.5|68783.5|740
1587452400000|2020-04-21 07:00:00|68814.6|68799.6|68845.2|68830.2|68849.7|68834.7|68785.4|68770.4|869
1587452700000|2020-04-21 07:05:00|68845.3|68830.3|68820.3|68805.3|68847.8|68831.5|68796.1|68781.1|890
1587453000000|2020-04-21 07:10:00|68820.2|68805.2|68840.1|68825.1|68840.9|68825.9|68817.1|68801.5|712
1587453300000|2020-04-21 07:15:00|68838.8|68823.8|68818.6|68798.6|68842.7|68827.7|68809.6|68792|750
1587453600000|2020-04-21 07:20:00|68818.5|68798.5|68793.9|68773.9|68830.2|68810.2|68784.3|68764.3|770
1587453900000|2020-04-21 07:25:00|68794.3|68774.3|68804.4|68784.4|68814.8|68794.8|68793.9|68773.9|727
1587454200000|2020-04-21 07:30:00|68804.3|68784.3|68819.6|68799.6|68826.3|68806.3|68787.4|68767.4|812
1587454500000|2020-04-21 07:35:00|68819.4|68799.4|68835.7|68820.7|68844|68824|68815.2|68795.2|894
1587454800000|2020-04-21 07:40:00|68838.2|68818.2|68831|68816|68850|68832.9|68821.7|68805.4|742
1587455100000|2020-04-21 07:45:00|68832.2|68817.2|68823.1|68808.1|68846.2|68828.6|68820.7|68805.7|747
1587455400000|2020-04-21 07:50:00|68824.4|68809.4|68847.9|68832.9|68853|68837.5|68808.4|68793.4|782
1587455700000|2020-04-21 07:55:00|68848.1|68833.1|68860|68845|68885.3|68870.3|68827.8|68811.5|893
1587456000000|2020-04-21 08:00:00|68860.7|68845.7|68902.9|68887.9|68926.2|68911.2|68860.7|68845.7|886
1587456300000|2020-04-21 08:05:00|68903.4|68888.4|68907.3|68887.3|68911.4|68895.5|68880.8|68862.8|701
1587456600000|2020-04-21 08:10:00|68907.4|68887.4|68918.8|68898.8|68928.8|68911.7|68897|68879.8|695
1587456900000|2020-04-21 08:15:00|68916.5|68896.5|68904.4|68889.4|68924.5|68909.2|68901.3|68886.3|718
1587457200000|2020-04-21 08:20:00|68904.1|68889.1|68884|68864|68914.2|68898.7|68881.9|68863.9|793
1587457500000|2020-04-21 08:25:00|68884.1|68864.1|68871.9|68856.9|68894|68877.3|68866.9|68849.2|814
1587457800000|2020-04-21 08:30:00|68872|68857|68854.1|68839.1|68879.3|68862.2|68851.3|68833.9|769
1587458100000|2020-04-21 08:35:00|68854.3|68839.3|68867|68852|68867|68852|68845|68829.7|662
1587458400000|2020-04-21 08:40:00|68869.4|68849.4|68845.8|68830.8|68869.4|68852.2|68841.4|68823.8|680
1587458700000|2020-04-21 08:45:00|68848|68828|68778.5|68763.5|68850.9|68834.5|68757.5|68739.2|858
1587459000000|2020-04-21 08:50:00|68778.7|68763.7|68810.7|68790.7|68819.5|68803.9|68776.3|68759|749
1587459300000|2020-04-21 08:55:00|68807.4|68792.4|68821.3|68801.3|68833.6|68816.5|68805.4|68787.5|759
1587459600000|2020-04-21 09:00:00|68821.2|68801.2|68800.5|68780.5|68823.7|68802|68776.6|68757|925
1587459900000|2020-04-21 09:05:00|68800.2|68780.2|68800.2|68780.2|68809.3|68789.3|68784|68765.5|835
1587460200000|2020-04-21 09:10:00|68800|68780|68808|68788|68820.6|68800.6|68792.6|68772.6|1004
1587460500000|2020-04-21 09:15:00|68807.3|68787.3|68820.9|68800.9|68822.1|68802.1|68785.8|68765.8|969
1587460800000|2020-04-21 09:20:00|68820.4|68800.4|68830.8|68810.8|68843.5|68826.6|68809|68790.8|949
1587461100000|2020-04-21 09:25:00|68831.1|68811.1|68796.1|68776.1|68843.2|68827.9|68791.2|68771.2|976
1587461400000|2020-04-21 09:30:00|68796.2|68776.2|68747.1|68727.1|68799|68779|68747.1|68727.1|998
1587461700000|2020-04-21 09:35:00|68747|68727|68779.4|68759.4|68780.4|68763.1|68714.3|68694.3|1012
1587462000000|2020-04-21 09:40:00|68776.5|68761.5|68791.8|68776.8|68798.2|68779.8|68764.8|68745.4|910
1587462300000|2020-04-21 09:45:00|68790.3|68775.3|68783.2|68763.2|68799.2|68784.2|68776.5|68760.2|922
1587462600000|2020-04-21 09:50:00|68783.1|68763.1|68837.7|68817.7|68849.9|68831.8|68781|68761|882
1587462900000|2020-04-21 09:55:00|68839.8|68819.8|68855.9|68840.9|68871.7|68855|68826.5|68809|885
1587463200000|2020-04-21 10:00:00|68856.1|68841.1|68865.7|68845.7|68875.7|68858.8|68845.7|68830.2|891
1587463500000|2020-04-21 10:05:00|68863.5|68848.5|68866|68851|68879.2|68862.2|68852|68835.8|866
1587463800000|2020-04-21 10:10:00|68868.1|68848.1|68856.1|68841.1|68883.1|68868.1|68851.6|68835.1|815
1587464100000|2020-04-21 10:15:00|68856.2|68841.2|68902.2|68882.2|68917.2|68902.2|68850.8|68835.1|909
1587464400000|2020-04-21 10:20:00|68901.1|68886.1|68896.5|68881.5|68905.7|68889.2|68878.7|68861.3|861
1587464700000|2020-04-21 10:25:00|68896.4|68881.4|68870.7|68855.7|68896.4|68881.4|68852|68835.7|716
1587465000000|2020-04-21 10:30:00|68870.8|68855.8|68846.5|68831.5|68874.9|68858.9|68842.2|68824.6|801
1587465300000|2020-04-21 10:35:00|68846.6|68831.6|68835.9|68815.9|68856.8|68840.5|68824.4|68809.4|720
1587465600000|2020-04-21 10:40:00|68836.3|68816.3|68834.4|68819.4|68846|68831|68819.8|68803.5|920
1587465900000|2020-04-21 10:45:00|68834.2|68819.2|68829.9|68809.9|68841.5|68823.6|68819.6|68803.5|822
1587466200000|2020-04-21 10:50:00|68829.7|68809.7|68850.1|68830.1|68853.3|68833.3|68817.2|68800.3|804
1587466500000|2020-04-21 10:55:00|68849.4|68829.4|68859.1|68839.1|68874.3|68854.3|68843.9|68823.9|1013
1587466800000|2020-04-21 11:00:00|68859.5|68839.5|68881.3|68861.3|68890|68870|68849.8|68829.8|1039
1587467100000|2020-04-21 11:05:00|68882.1|68862.1|68882|68862|68887.2|68867.9|68871.3|68851.3|987
1587467400000|2020-04-21 11:10:00|68878|68863|68872.6|68857.6|68904.4|68886.5|68869.9|68852.7|831
1587467700000|2020-04-21 11:15:00|68872.5|68857.5|68875.9|68855.9|68885.6|68867.9|68862.2|68844.9|842
1587468000000|2020-04-21 11:20:00|68875.8|68855.8|68859.5|68839.5|68888.7|68868.7|68857.7|68839.4|915
1587468300000|2020-04-21 11:25:00|68859.3|68839.3|68851|68831|68869.5|68851|68849.6|68830.3|905
1587468600000|2020-04-21 11:30:00|68850.9|68830.9|68855.1|68835.1|68855.1|68837.1|68826.7|68808.9|883
1587468900000|2020-04-21 11:35:00|68854.5|68834.5|68869.7|68849.7|68873.7|68856.8|68845.7|68829.8|763
1587469200000|2020-04-21 11:40:00|68868.4|68848.4|68864.8|68849.8|68885|68867.5|68842.1|68825.3|766
1587469500000|2020-04-21 11:45:00|68863.9|68848.9|68849.2|68829.2|68867.1|68850.1|68842.6|68824.3|819
1587469800000|2020-04-21 11:50:00|68849.9|68829.9|68828.6|68808.6|68851.3|68833.4|68824.1|68804.1|722
1587470100000|2020-04-21 11:55:00|68828.7|68808.7|68855.6|68840.6|68863.6|68845.6|68819.4|68802.9|816
1587470400000|2020-04-21 12:00:00|68859.8|68839.8|68861.5|68846.5|68877.1|68858.4|68839|68822.9|867
1587470700000|2020-04-21 12:05:00|68861.7|68846.7|68843.8|68828.8|68866|68851|68825|68809.1|838
1587471000000|2020-04-21 12:10:00|68843.9|68828.9|68831.4|68816.4|68849.6|68834.6|68820.9|68805.9|782
1587471300000|2020-04-21 12:15:00|68831.3|68816.3|68833|68818|68842.3|68827.3|68822|68806.9|721
1587471600000|2020-04-21 12:20:00|68832.8|68817.8|68817.4|68802.4|68847.2|68830.8|68815|68800|784
1587471900000|2020-04-21 12:25:00|68818|68803|68784.8|68769.8|68822.8|68807.8|68784.8|68769.8|657
1587472200000|2020-04-21 12:30:00|68784.1|68769.1|68803.6|68788.6|68830|68815|68782.9|68767.9|832
1587472500000|2020-04-21 12:35:00|68803.4|68788.4|68849.8|68834.8|68853.8|68838.3|68785|68770|850
1587472800000|2020-04-21 12:40:00|68849.5|68834.5|68863|68848|68878.3|68861.8|68844.9|68829.9|870
1587473100000|2020-04-21 12:45:00|68862.7|68847.7|68847.4|68832.4|68871.5|68855.2|68843.4|68826.3|766
1587473400000|2020-04-21 12:50:00|68847.3|68832.3|68884.1|68869.1|68895.8|68880.8|68843.1|68828|885
1587473700000|2020-04-21 12:55:00|68884.8|68869.8|68877.8|68862.8|68909.4|68891.7|68871.4|68855|896
1587474000000|2020-04-21 13:00:00|68878|68863|68926.6|68911.6|68960.7|68940.7|68875.3|68860|910
1587474300000|2020-04-21 13:05:00|68926.4|68911.4|68920.2|68905.2|68933|68918|68900.2|68885.2|841
1587474600000|2020-04-21 13:10:00|68916.9|68901.9|68876.1|68861.1|68937|68922|68873.7|68856.5|828
1587474900000|2020-04-21 13:15:00|68876.2|68861.2|68855.5|68840.5|68891.4|68876.4|68846.3|68831.3|900
1587475200000|2020-04-21 13:20:00|68855.3|68840.3|68833.2|68818.2|68859.6|68844.6|68831.6|68814.3|828
1587475500000|2020-04-21 13:25:00|68831.8|68816.8|68855.1|68840.1|68861.4|68846.4|68829.7|68814.7|748
1587475800000|2020-04-21 13:30:00|68857.6|68837.6|68840.3|68825.3|68865.8|68850.4|68839.3|68820.5|869
1587476100000|2020-04-21 13:35:00|68840.4|68825.4|68825.1|68805.1|68854.3|68839.2|68808.2|68793.2|929
1587476400000|2020-04-21 13:40:00|68824.8|68804.8|68798|68783|68833.9|68817.7|68789|68774|877
1587476700000|2020-04-21 13:45:00|68797.9|68782.9|68615.4|68595.4|68812.7|68796.6|68589.9|68569.9|1021
1587477000000|2020-04-21 13:50:00|68620.7|68600.7|68628.3|68608.3|68662.6|68642.6|68587.9|68568.8|1083
1587477300000|2020-04-21 13:55:00|68629.8|68609.8|68614.7|68594.7|68646.2|68627.4|68587.4|68567.4|1018
1587477600000|2020-04-21 14:00:00|68611.4|68591.4|68639.8|68619.8|68656.4|68636.4|68600.6|68580.6|1032
1587477900000|2020-04-21 14:05:00|68639.3|68619.3|68645.6|68625.6|68681.1|68661.1|68637.5|68617.5|972
1587478200000|2020-04-21 14:10:00|68645.9|68625.9|68644.4|68624.4|68652.1|68632.1|68613.8|68594.9|956
1587478500000|2020-04-21 14:15:00|68645.6|68625.6|68605.3|68585.3|68649.5|68629.5|68602.5|68582.5|882
1587478800000|2020-04-21 14:20:00|68605.1|68585.1|68566.5|68546.5|68631.9|68611.9|68549.1|68529.1|971
1587479100000|2020-04-21 14:25:00|68566.3|68546.3|68611.6|68591.6|68634.3|68614.3|68554.2|68534.2|983
1587479400000|2020-04-21 14:30:00|68612|68592|68639.5|68619.5|68647.8|68627.8|68610.4|68590.4|967
1587479700000|2020-04-21 14:35:00|68638.9|68618.9|68666.4|68646.4|68669.7|68649.7|68635.6|68615.6|921
1587480000000|2020-04-21 14:40:00|68666.7|68646.7|68773|68753|68782.2|68762.2|68664.2|68644.2|945
1587480300000|2020-04-21 14:45:00|68771.9|68751.9|68738.2|68718.2|68776.6|68756.6|68706.9|68686.9|989
1587480600000|2020-04-21 14:50:00|68739.4|68719.4|68746.1|68726.1|68746.8|68726.8|68712.9|68692.9|943
1587480900000|2020-04-21 14:55:00|68746.3|68726.3|68687.3|68667.3|68754|68734|68657.2|68637.2|1044
1587481200000|2020-04-21 15:00:00|68688|68668|68666.3|68646.3|68690.5|68672.2|68636.5|68616.5|973
1587481500000|2020-04-21 15:05:00|68665.8|68645.8|68647|68627|68673.3|68653.3|68630.1|68610.1|889
1587481800000|2020-04-21 15:10:00|68647.1|68627.1|68657.6|68637.6|68669|68649|68635.5|68615.5|857
1587482100000|2020-04-21 15:15:00|68657.5|68637.5|68614.3|68594.3|68657.6|68637.6|68592.5|68572.5|827
1587482400000|2020-04-21 15:20:00|68615.4|68595.4|68628|68608|68635.6|68615.8|68604.5|68584.5|842
1587482700000|2020-04-21 15:25:00|68627.9|68607.9|68671|68651|68673.6|68656.6|68627.6|68607.9|808
1587483000000|2020-04-21 15:30:00|68666.7|68651.7|68642.6|68622.6|68673.9|68655.6|68631.2|68611.8|790
1587483300000|2020-04-21 15:35:00|68642.7|68622.7|68679.5|68659.5|68686.1|68666.1|68632|68612|784
1587483600000|2020-04-21 15:40:00|68679.9|68659.9|68660.9|68640.9|68685.9|68665.9|68651|68631|824
1587483900000|2020-04-21 15:45:00|68661|68641|68635.4|68615.4|68671.4|68651.4|68625.7|68605.7|774
1587484200000|2020-04-21 15:50:00|68635.2|68615.2|68679.5|68659.5|68679.6|68659.6|68632.6|68612.6|744
1587484500000|2020-04-21 15:55:00|68679.4|68659.4|68707.7|68687.7|68710|68690|68667.6|68650.5|910
1587484800000|2020-04-21 16:00:00|68707.3|68687.3|68692.1|68672.1|68708.8|68688.8|68683.5|68663.5|845
1587485100000|2020-04-21 16:05:00|68691.9|68671.9|68696.3|68676.3|68703.8|68683.8|68687.9|68667.9|811
1587485400000|2020-04-21 16:10:00|68695.7|68675.7|68698|68678|68702.6|68682.6|68659.5|68639.5|817
1587485700000|2020-04-21 16:15:00|68698.1|68678.1|68669.2|68649.2|68699.8|68679.8|68667.7|68647.7|723
1587486000000|2020-04-21 16:20:00|68669.5|68649.5|68689.3|68669.3|68700.1|68681.6|68669|68649|766
1587486300000|2020-04-21 16:25:00|68689.2|68669.2|68740.2|68720.2|68754.3|68734.3|68665.1|68647.1|917
1587486600000|2020-04-21 16:30:00|68740|68720|68722.8|68702.8|68746.7|68726.7|68711.1|68691.1|787
1587486900000|2020-04-21 16:35:00|68722.7|68702.7|68743.4|68723.4|68748.2|68728.2|68716.8|68696.8|726
1587487200000|2020-04-21 16:40:00|68743.5|68723.5|68734.5|68714.5|68744.1|68724.1|68714.9|68694.9|716
1587487500000|2020-04-21 16:45:00|68735|68715|68753.3|68733.3|68763.6|68743.6|68729.7|68709.7|821
1587487800000|2020-04-21 16:50:00|68754.7|68734.7|68753.9|68733.9|68761.4|68741.4|68711.1|68691.1|885
1587488100000|2020-04-21 16:55:00|68753.1|68733.1|68769.8|68749.8|68773.3|68756.6|68747.5|68727.5|853
1587488400000|2020-04-21 17:00:00|68768.4|68753.4|68765.9|68745.9|68789.3|68769.3|68757.3|68739.2|806
1587488700000|2020-04-21 17:05:00|68764.7|68744.7|68757.6|68737.6|68774.7|68754.7|68739.5|68719.5|754
1587489000000|2020-04-21 17:10:00|68757.9|68737.9|68754.2|68734.2|68763.6|68743.6|68741|68721|653
1587489300000|2020-04-21 17:15:00|68753.5|68733.5|68768.3|68748.3|68770.9|68750.9|68749.3|68729.3|634
1587489600000|2020-04-21 17:20:00|68768.4|68748.4|68747.6|68727.6|68776.4|68756.4|68744.9|68724.9|702
1587489900000|2020-04-21 17:25:00|68747.7|68727.7|68768.1|68748.1|68775.3|68755.3|68747|68727|715
1587490200000|2020-04-21 17:30:00|68767.8|68747.8|68757.9|68737.9|68772.4|68752.4|68753.8|68733.8|701
1587490500000|2020-04-21 17:35:00|68758|68738|68752.2|68732.2|68767.5|68747.5|68741.4|68721.4|731
1587490800000|2020-04-21 17:40:00|68752.5|68732.5|68752.5|68732.5|68765.3|68745.3|68749|68729|687
1587491100000|2020-04-21 17:45:00|68752.3|68732.3|68793.3|68773.3|68793.9|68773.9|68748.7|68728.7|723
1587491400000|2020-04-21 17:50:00|68793.4|68773.4|68776.4|68756.4|68793.8|68773.8|68771.1|68751.1|956
1587491700000|2020-04-21 17:55:00|68775.2|68755.2|68772.3|68752.3|68782.9|68762.9|68764.6|68744.6|931
1587492000000|2020-04-21 18:00:00|68772.8|68752.8|68767.8|68747.8|68790.9|68770.9|68765.1|68745.1|859
1587492300000|2020-04-21 18:05:00|68768.3|68748.3|68761.1|68741.1|68771.2|68751.2|68750.1|68730.1|712
1587492600000|2020-04-21 18:10:00|68761.4|68741.4|68748.9|68728.9|68764.9|68744.9|68745.9|68725.9|711
1587492900000|2020-04-21 18:15:00|68749.1|68729.1|68739.5|68719.5|68756.1|68736.1|68734.9|68714.9|713
1587493200000|2020-04-21 18:20:00|68739.2|68719.2|68710.8|68690.8|68740.9|68720.9|68705.7|68685.7|767
1587493500000|2020-04-21 18:25:00|68710.7|68690.7|68711.6|68691.6|68730|68710|68702.8|68682.8|784
1587493800000|2020-04-21 18:30:00|68711.7|68691.7|68727.1|68707.1|68735.2|68715.2|68706.9|68686.9|630
1587494100000|2020-04-21 18:35:00|68727.2|68707.2|68704.1|68684.1|68734.1|68714.1|68696.6|68676.6|746
1587494400000|2020-04-21 18:40:00|68703.9|68683.9|68707|68687|68715.1|68695.1|68696.4|68676.4|554
1587494700000|2020-04-21 18:45:00|68707.2|68687.2|68719.6|68699.6|68727.2|68707.2|68705.5|68685.5|598
1587495000000|2020-04-21 18:50:00|68719.4|68699.4|68733.8|68713.8|68735.4|68715.4|68719.4|68699.4|627
1587495300000|2020-04-21 18:55:00|68733.3|68713.3|68723.3|68703.3|68733.8|68713.8|68712.1|68692.1|850
1587495600000|2020-04-21 19:00:00|68723.5|68703.5|68709.3|68689.3|68737.7|68717.7|68708.9|68688.9|691
1587495900000|2020-04-21 19:05:00|68709.2|68689.2|68724|68704|68729.6|68709.6|68703.4|68683.4|752
1587496200000|2020-04-21 19:10:00|68724.2|68704.2|68718.1|68698.1|68734.3|68714.3|68715.7|68695.7|674
1587496500000|2020-04-21 19:15:00|68717.5|68697.5|68699.9|68679.9|68717.5|68697.5|68699.6|68679.6|592
1587496800000|2020-04-21 19:20:00|68699.6|68679.6|68685.7|68665.7|68701.9|68681.9|68677.5|68657.5|663
1587497100000|2020-04-21 19:25:00|68685.5|68665.5|68684.6|68664.6|68701|68681|68681.4|68661.4|576
1587497400000|2020-04-21 19:30:00|68684.2|68664.2|68654.7|68634.7|68688.6|68668.6|68653.5|68633.5|626
1587497700000|2020-04-21 19:35:00|68654.8|68634.8|68640.6|68620.6|68664|68644|68639.7|68619.7|692
1587498000000|2020-04-21 19:40:00|68639.8|68619.8|68678|68658|68679.4|68659.4|68639.3|68619.3|723
1587498300000|2020-04-21 19:45:00|68678.1|68658.1|68679|68659|68681.7|68661.7|68671.9|68651.9|548
1587498600000|2020-04-21 19:50:00|68679.2|68659.2|68690.8|68670.8|68692.9|68672.9|68673.9|68653.9|613
1587498900000|2020-04-21 19:55:00|68691.3|68671.3|68676.8|68656.8|68691.4|68671.4|68652.1|68632.1|746
1587499200000|2020-04-21 20:00:00|68676.7|68656.7|68672.4|68652.4|68677.6|68657.6|68659|68639|605
1587499500000|2020-04-21 20:05:00|68672.5|68652.5|68675.4|68655.4|68679.3|68659.3|68671.1|68651.1|427
1587499800000|2020-04-21 20:10:00|68675.6|68655.6|68667.5|68647.5|68683|68663|68667.2|68647.2|388
1587500100000|2020-04-21 20:15:00|68669|68649|68676.6|68656.6|68680.4|68660.4|68668.8|68648.8|293
1587500400000|2020-04-21 20:20:00|68676.7|68656.7|68677.9|68657.9|68682.3|68662.3|68675.6|68655.6|283
1587500700000|2020-04-21 20:25:00|68678|68658|68669.2|68649.2|68680.4|68660.4|68662.6|68642.6|444
1587501000000|2020-04-21 20:30:00|68669.7|68649.7|68685.1|68665.1|68686.2|68666.2|68662.8|68642.8|379
1587501300000|2020-04-21 20:35:00|68684.9|68664.9|68687.5|68667.5|68688.6|68668.6|68680.7|68660.7|320
1587501600000|2020-04-21 20:40:00|68686.1|68666.1|68681.3|68661.3|68688.2|68668.2|68677.4|68657.4|367
1587501900000|2020-04-21 20:45:00|68681.2|68661.2|68687.8|68667.8|68688.8|68668.3|68676.7|68656.7|365
1587502200000|2020-04-21 20:50:00|68687.7|68667.7|68691.5|68671.5|68692.2|68672.2|68682.6|68662.6|510
1587502500000|2020-04-21 20:55:00|68691.2|68671.2|68689.2|68653.3|68700.3|68675.2|68683.8|68641.5|513
1587502800000|2020-04-21 21:00:00|68695|68646.3|68700.2|68634.3|68701.2|68646.3|68671.9|68608.1|84
1587503100000|2020-04-21 21:05:00|68700.9|68632.8|68693.9|68624.9|68702.2|68637.1|68683.2|68614.2|147
1587503400000|2020-04-21 21:10:00|68690.2|68621.2|68696.6|68631|68704.5|68635.5|68685.6|68616.6|139
1587503700000|2020-04-21 21:15:00|68689.7|68622.4|68699.1|68659.6|68716.7|68665.7|68684.2|68615.2|522
1587504000000|2020-04-21 21:20:00|68699|68659.5|68692.5|68637.4|68713|68659.5|68685.3|68616.3|279
1587504300000|2020-04-21 21:25:00|68692.6|68623.6|68690.2|68641.5|68702.2|68646.6|68689|68620.8|160
1587504600000|2020-04-21 21:30:00|68692.5|68635.5|68713.9|68644.9|68717.2|68648.2|68688|68627|284
1587504900000|2020-04-21 21:35:00|68712.2|68643.2|68713.7|68644.7|68717.7|68648.7|68704.3|68635.3|213
1587505200000|2020-04-21 21:40:00|68713.8|68644.8|68704.3|68638.8|68719.6|68650.6|68691.8|68626.9|255
1587505500000|2020-04-21 21:45:00|68699.9|68643.9|68681.6|68623.9|68709.3|68653|68672.9|68620.1|280
1587505800000|2020-04-21 21:50:00|68680.7|68623.2|68703.4|68634.4|68713.1|68648|68673.9|68617.2|318
1587506100000|2020-04-21 21:55:00|68703.2|68634.2|68714.7|68645.7|68718.1|68649.1|68703.2|68634.2|313
1587506400000|2020-04-21 22:00:00|68714.5|68645.5|68689|68663.8|68714.5|68669|68682.6|68637.3|604
1587506700000|2020-04-21 22:05:00|68688.7|68663.6|68683.3|68663.2|68689.5|68667.2|68680.3|68657.1|406
1587507000000|2020-04-21 22:10:00|68683.6|68662.7|68690.4|68668.3|68690.4|68669.9|68677.7|68657.7|333
1587507300000|2020-04-21 22:15:00|68688.7|68668.7|68686.3|68666.3|68688.7|68668.7|68684|68664|248
1587507600000|2020-04-21 22:20:00|68686.4|68666.4|68691.8|68671.8|68694.4|68674.4|68686.4|68664.9|212
1587507900000|2020-04-21 22:25:00|68692.3|68672.3|68692.3|68672.3|68693.2|68673.1|68690.3|68670.3|194
1587508200000|2020-04-21 22:30:00|68692.4|68672.4|68696.2|68676.2|68699.7|68679.7|68691|68671|309
1587508500000|2020-04-21 22:35:00|68696.3|68676.3|68692.9|68672.9|68698.2|68678.2|68692.1|68672.1|260
1587508800000|2020-04-21 22:40:00|68692.8|68672.8|68695.7|68675.7|68699.4|68679.4|68685.1|68663.9|346
1587509100000|2020-04-21 22:45:00|68695.4|68675.4|68708.4|68688.4|68708.6|68688.6|68693.7|68673.7|440
1587509400000|2020-04-21 22:50:00|68709.7|68689.7|68714.5|68694.5|68715.8|68695.8|68699.1|68679.1|405
1587509700000|2020-04-21 22:55:00|68714.3|68694.3|68711.4|68691.4|68718.8|68698.8|68711.4|68691.4|344
1587510000000|2020-04-21 23:00:00|68707.7|68687.7|68706.8|68691.8|68709.4|68691.8|68697|68678.3|333
1587510300000|2020-04-21 23:05:00|68709.3|68689.3|68714.3|68699.3|68718.9|68699.7|68709.2|68689.2|263
1587510600000|2020-04-21 23:10:00|68714.4|68699.4|68711.7|68696.7|68718.8|68700.2|68711.5|68692|227
1587510900000|2020-04-21 23:15:00|68711.8|68696.8|68707.1|68687.1|68718.4|68698.4|68705.1|68685.1|269
1587511200000|2020-04-21 23:20:00|68707|68687|68719.1|68699.1|68720.4|68701.6|68706.4|68686.4|303
1587511500000|2020-04-21 23:25:00|68718.8|68698.8|68701.7|68681.7|68719.4|68701.9|68700.3|68680.9|350
1587511800000|2020-04-21 23:30:00|68701.8|68681.8|68703|68683|68705.4|68686.3|68699.9|68681|190
1587512100000|2020-04-21 23:35:00|68704.1|68684.1|68698.7|68678.7|68705.3|68685.4|68696.5|68676.5|231
1587512400000|2020-04-21 23:40:00|68699|68679|68700.9|68680.9|68702|68683.2|68688.1|68669.8|280
1587512700000|2020-04-21 23:45:00|68701.3|68681.3|68690.6|68670.6|68701.7|68681.7|68689.1|68669.1|183
1587513000000|2020-04-21 23:50:00|68690.3|68670.3|68688.8|68673.8|68697.4|68677.4|68685.5|68666.9|219
1587513300000|2020-04-21 23:55:00|68689.4|68674.4|68695.4|68675.4|68702.1|68682.1|68689.4|68670.5|248
1587513600000|2020-04-22 00:00:00|68696.1|68676.1|68688.4|68668.4|68697.2|68679.2|68669.6|68649.6|469
1587513900000|2020-04-22 00:05:00|68688.2|68668.2|68675.6|68655.6|68690.7|68670.7|68668.7|68648.7|504
1587514200000|2020-04-22 00:10:00|68675.4|68655.4|68671.8|68656.8|68679.2|68659.2|68670.5|68650.5|333
1587514500000|2020-04-22 00:15:00|68671.7|68656.7|68687.9|68667.9|68688.3|68669.6|68669.6|68651.8|479
1587514800000|2020-04-22 00:20:00|68688.1|68668.1|68701.6|68686.6|68705.6|68688|68685.8|68665.8|430
1587515100000|2020-04-22 00:25:00|68701.7|68686.7|68731|68716|68736.8|68719.2|68701.5|68684.8|461
1587515400000|2020-04-22 00:30:00|68732.9|68712.9|68726.3|68706.3|68733.3|68713.3|68724.5|68705|339
1587515700000|2020-04-22 00:35:00|68722.7|68707.7|68719.2|68699.2|68735.9|68717.7|68714.1|68694.1|480
1587516000000|2020-04-22 00:40:00|68719.1|68699.1|68722.7|68702.7|68739.8|68719.8|68714.2|68694.2|458
1587516300000|2020-04-22 00:45:00|68722.6|68702.6|68730.9|68715.9|68737.7|68717.7|68720.4|68701.4|416
1587516600000|2020-04-22 00:50:00|68731|68716|68701.8|68681.8|68737.1|68720.5|68701|68681|542
1587516900000|2020-04-22 00:55:00|68703.6|68683.6|68703.5|68683.5|68714.1|68694.1|68700.3|68680.6|382
1587517200000|2020-04-22 01:00:00|68703.7|68683.7|68703.5|68683.5|68703.8|68686.2|68681.4|68661.4|533
1587517500000|2020-04-22 01:05:00|68703.3|68683.3|68700.7|68680.7|68708.8|68690.7|68692.3|68674.6|380
1587517800000|2020-04-22 01:10:00|68700.6|68680.6|68691.4|68671.4|68703|68686.5|68688.2|68669.4|424
1587518100000|2020-04-22 01:15:00|68691.5|68671.5|68675.7|68655.7|68698.6|68681.3|68674.5|68654.5|480
1587518400000|2020-04-22 01:20:00|68675.9|68655.9|68684.1|68664.1|68684.9|68664.9|68664|68645.2|501
1587518700000|2020-04-22 01:25:00|68684|68664|68698.3|68683.3|68701|68683.6|68682|68662|367
1587519000000|2020-04-22 01:30:00|68697.9|68682.9|68713.4|68693.4|68713.7|68695.5|68693.5|68675.8|477
1587519300000|2020-04-22 01:35:00|68713.3|68693.3|68710.8|68690.8|68717.9|68700.2|68706.7|68688.3|410
1587519600000|2020-04-22 01:40:00|68711.1|68691.1|68717.4|68697.4|68718.6|68701.3|68706.8|68687.1|375
1587519900000|2020-04-22 01:45:00|68717.5|68697.5|68736.2|68716.2|68736.2|68716.2|68717.4|68697.4|408
1587520200000|2020-04-22 01:50:00|68737.1|68717.1|68746|68726|68748.7|68728.7|68734.1|68714.1|551
1587520500000|2020-04-22 01:55:00|68746.5|68726.5|68739.9|68719.9|68749.8|68731.5|68731.7|68713.4|525
1587520800000|2020-04-22 02:00:00|68740.1|68720.1|68742.8|68722.8|68756.7|68737.5|68740.1|68720.1|495
1587521100000|2020-04-22 02:05:00|68742.6|68722.6|68702.8|68682.8|68742.9|68722.9|68684.2|68664.2|499
1587521400000|2020-04-22 02:10:00|68702.2|68682.2|68707.4|68687.4|68717.5|68697.5|68695.6|68675.6|669
1587521700000|2020-04-22 02:15:00|68707.3|68687.3|68718.6|68698.6|68721.2|68701.2|68704.1|68684.1|576
1587522000000|2020-04-22 02:20:00|68715.7|68700.7|68709|68689|68718.5|68700.7|68706.6|68687.6|524
1587522300000|2020-04-22 02:25:00|68709.6|68689.6|68708.9|68688.9|68712.6|68694.4|68700.1|68682.5|443
1587522600000|2020-04-22 02:30:00|68708.8|68688.8|68696|68676|68714|68695.8|68694.8|68675.4|373
1587522900000|2020-04-22 02:35:00|68696.1|68676.1|68707.1|68692.1|68716.6|68698.6|68691.8|68673.4|465
1587523200000|2020-04-22 02:40:00|68706.8|68691.8|68710|68695|68713.2|68695.3|68703.4|68686|393
1587523500000|2020-04-22 02:45:00|68710.5|68695.5|68709.9|68689.9|68713.4|68698.3|68697.9|68680.3|486
1587523800000|2020-04-22 02:50:00|68709.7|68689.7|68715.6|68695.6|68722.2|68703.3|68705|68687.1|419
1587524100000|2020-04-22 02:55:00|68715.5|68695.5|68720.9|68700.9|68726.3|68706.4|68709.6|68691.2|487
1587524400000|2020-04-22 03:00:00|68721|68701|68715.8|68700.8|68728|68709.6|68711.2|68693.4|427
1587524700000|2020-04-22 03:05:00|68716|68701|68721.1|68701.1|68722.8|68705.1|68711.3|68694.4|351
1587525000000|2020-04-22 03:10:00|68721.4|68701.4|68716|68696|68727.7|68707.7|68710.4|68690.4|382
1587525300000|2020-04-22 03:15:00|68715.8|68695.8|68716.8|68696.8|68718.8|68701.1|68709.5|68691.6|262
1587525600000|2020-04-22 03:20:00|68715.8|68695.8|68744.4|68724.4|68746.2|68726.2|68711.2|68690.5|395
1587525900000|2020-04-22 03:25:00|68744.5|68724.5|68740.2|68720.2|68746.1|68728.9|68737.3|68718.8|368
1587526200000|2020-04-22 03:30:00|68740.7|68720.7|68733|68713|68744.9|68728.8|68732.4|68712.4|419
1587526500000|2020-04-22 03:35:00|68733.7|68713.7|68736.2|68716.2|68737.9|68720.5|68730.4|68712.5|291
1587526800000|2020-04-22 03:40:00|68736.1|68716.1|68742.9|68722.9|68745.2|68728.2|68730.5|68711.1|437
1587527100000|2020-04-22 03:45:00|68743|68723|68739.9|68724.9|68744.9|68727.8|68732.3|68714.3|450
1587527400000|2020-04-22 03:50:00|68738.8|68723.8|68739.5|68719.5|68745|68727.5|68736|68717.3|372
1587527700000|2020-04-22 03:55:00|68739.7|68719.7|68730|68710|68743.9|68726.2|68729|68709|357
1587528000000|2020-04-22 04:00:00|68730.6|68710.6|68734.9|68714.9|68738.6|68720.6|68729.2|68710.4|333
1587528300000|2020-04-22 04:05:00|68734.8|68714.8|68727.7|68712.7|68735.5|68719.8|68724.9|68705.5|322
1587528600000|2020-04-22 04:10:00|68727.3|68712.3|68729.9|68709.9|68734.3|68715.8|68726.6|68707|285
1587528900000|2020-04-22 04:15:00|68730.1|68710.1|68732.5|68717.5|68736.7|68717.7|68725.1|68706.5|256
1587529200000|2020-04-22 04:20:00|68732.6|68717.6|68747|68732|68748.5|68732.7|68732|68714.2|253
1587529500000|2020-04-22 04:25:00|68746.9|68731.9|68743.3|68728.3|68767.7|68749|68742.2|68722.2|442
1587529800000|2020-04-22 04:30:00|68743.4|68728.4|68750.1|68730.1|68753.7|68737|68740.8|68722.7|420
1587530100000|2020-04-22 04:35:00|68750.4|68730.4|68764.2|68744.2|68765.8|68747.4|68748.7|68730.4|333
1587530400000|2020-04-22 04:40:00|68764.5|68744.5|68752.6|68732.6|68767.5|68747.5|68749.6|68731.4|390
1587530700000|2020-04-22 04:45:00|68752.3|68732.3|68752|68732|68753.1|68736.4|68739|68721.3|442
1587531000000|2020-04-22 04:50:00|68749.8|68734.8|68745.7|68725.7|68758.3|68741.4|68745.7|68725.7|388
1587531300000|2020-04-22 04:55:00|68745.6|68725.6|68758.2|68738.2|68758.4|68741|68745.6|68725.6|417
1587531600000|2020-04-22 05:00:00|68758|68738|68749.1|68734.1|68764|68746.5|68748.7|68731.7|410
1587531900000|2020-04-22 05:05:00|68749.3|68734.3|68748|68728|68756.1|68739.2|68737.9|68720.2|450
1587532200000|2020-04-22 05:10:00|68747.9|68727.9|68733.3|68718.3|68749.8|68731.4|68729.5|68711.6|440
1587532500000|2020-04-22 05:15:00|68733.5|68718.5|68743.4|68723.4|68745.9|68729.2|68731|68712.5|350
1587532800000|2020-04-22 05:20:00|68743.5|68723.5|68738.1|68718.1|68743.6|68725.1|68730.7|68713.1|326
1587533100000|2020-04-22 05:25:00|68738.2|68718.2|68728.2|68708.2|68738.9|68720.9|68724.2|68707.6|364
1587533400000|2020-04-22 05:30:00|68728.6|68708.6|68713.4|68698.4|68731.1|68714.3|68713.3|68695.5|459
1587533700000|2020-04-22 05:35:00|68715.8|68695.8|68714.1|68694.1|68720.9|68702.2|68708.3|68689.7|419
1587534000000|2020-04-22 05:40:00|68713.8|68693.8|68710.2|68690.2|68720.9|68700.9|68691.9|68673.7|557
1587534300000|2020-04-22 05:45:00|68710.7|68690.7|68724|68704|68727.3|68708|68707.9|68690.2|527
1587534600000|2020-04-22 05:50:00|68723.9|68703.9|68705.2|68685.2|68724.1|68706.2|68692.8|68674.9|524
1587534900000|2020-04-22 05:55:00|68704.6|68684.6|68699.6|68679.6|68709|68692.1|68693|68674.3|507
1587535200000|2020-04-22 06:00:00|68700.3|68680.3|68722.1|68707.1|68727|68708.2|68700.3|68680.3|622
1587535500000|2020-04-22 06:05:00|68722.2|68707.2|68714.9|68694.9|68731.1|68711.7|68710.6|68691.7|680
1587535800000|2020-04-22 06:10:00|68714.5|68694.5|68707.5|68687.5|68735.7|68715.7|68697.8|68677.8|804
1587536100000|2020-04-22 06:15:00|68707.6|68687.6|68669.6|68649.6|68707.9|68687.9|68651.7|68631.7|872
1587536400000|2020-04-22 06:20:00|68670|68650|68674.8|68654.8|68682.7|68662.7|68662.1|68642.1|770
1587536700000|2020-04-22 06:25:00|68674.6|68654.6|68661.3|68641.3|68679.6|68659.6|68650|68630|764
1587537000000|2020-04-22 06:30:00|68661.6|68641.6|68650.1|68630.1|68684.5|68664.5|68647.6|68627.6|782
1587537300000|2020-04-22 06:35:00|68649.5|68629.5|68640|68620|68649.5|68629.5|68627.7|68607.7|808
1587537600000|2020-04-22 06:40:00|68639.8|68619.8|68649.6|68634.6|68666.3|68651.3|68636.7|68616.7|678
1587537900000|2020-04-22 06:45:00|68649.3|68634.3|68643.1|68628.1|68669.2|68654.2|68624|68608.1|768
1587538200000|2020-04-22 06:50:00|68644|68629|68650.4|68635.4|68662.3|68645.4|68627.1|68609.8|739
1587538500000|2020-04-22 06:55:00|68650.5|68635.5|68691.5|68671.5|68694.6|68676.9|68637.3|68620.7|833
1587538800000|2020-04-22 07:00:00|68691.3|68671.3|68693|68673|68705.3|68688|68657.4|68638.9|853
1587539100000|2020-04-22 07:05:00|68692.7|68672.7|68679.2|68659.2|68699.8|68684.6|68675.4|68657.5|828
1587539400000|2020-04-22 07:10:00|68676.2|68661.2|68652.4|68637.4|68678.8|68663.6|68646.8|68628.9|831
1587539700000|2020-04-22 07:15:00|68652.2|68637.2|68612.8|68592.8|68659.8|68644.8|68609.3|68592|814
1587540000000|2020-04-22 07:20:00|68612.7|68592.7|68640.1|68625.1|68647.7|68632.7|68591.7|68576.7|846
1587540300000|2020-04-22 07:25:00|68640.2|68625.2|68637.2|68622.2|68661|68646|68634.6|68617.2|786
1587540600000|2020-04-22 07:30:00|68637.1|68622.1|68660.7|68645.7|68661.2|68646.2|68630.8|68613.4|788
1587540900000|2020-04-22 07:35:00|68663.3|68643.3|68668.4|68648.4|68671.4|68656.4|68637.5|68621.2|800
1587541200000|2020-04-22 07:40:00|68668.5|68648.5|68670.2|68650.2|68672.7|68652.7|68635.8|68615.8|852
1587541500000|2020-04-22 07:45:00|68670.1|68650.1|68666.6|68646.6|68685|68665|68657.9|68637.9|775
1587541800000|2020-04-22 07:50:00|68666.4|68646.4|68664.4|68644.4|68681.1|68661.1|68657|68637|808
1587542100000|2020-04-22 07:55:00|68666|68646|68714.9|68694.9|68729.9|68709.9|68663.3|68643.3|831
1587542400000|2020-04-22 08:00:00|68715.1|68695.1|68684.4|68664.4|68731.8|68711.8|68681|68661|907
1587542700000|2020-04-22 08:05:00|68684.6|68664.6|68697.1|68677.1|68709.2|68689.2|68657.9|68637.9|923
1587543000000|2020-04-22 08:10:00|68696.9|68676.9|68690.5|68670.5|68711.8|68691.8|68683.7|68663.7|826
1587543300000|2020-04-22 08:15:00|68689.5|68669.5|68681.9|68661.9|68698.2|68678.2|68676.9|68656.9|726
1587543600000|2020-04-22 08:20:00|68681.3|68661.3|68709.8|68689.8|68718.6|68698.6|68681|68661|683
1587543900000|2020-04-22 08:25:00|68708.9|68688.9|68734.8|68714.8|68745.2|68725.2|68698.8|68678.8|754
1587544200000|2020-04-22 08:30:00|68734.6|68714.6|68699.6|68684.6|68734.6|68714.6|68684.8|68669.8|746
1587544500000|2020-04-22 08:35:00|68699.1|68684.1|68706.3|68691.3|68715.6|68700.6|68695.5|68680.5|729
1587544800000|2020-04-22 08:40:00|68706.4|68691.4|68698.6|68683.6|68718.5|68703.5|68683.9|68668.9|678
1587545100000|2020-04-22 08:45:00|68698.4|68683.4|68684.2|68669.2|68706.1|68691.1|68668.7|68653.7|754
1587545400000|2020-04-22 08:50:00|68686.5|68671.5|68682.5|68667.5|68695|68679|68676|68660.9|769
1587545700000|2020-04-22 08:55:00|68682.3|68667.3|68685.9|68665.9|68686.1|68670.9|68663.5|68646|737
1587546000000|2020-04-22 09:00:00|68683.1|68668.1|68658.1|68643.1|68685.1|68669.1|68623.4|68608.4|914
1587546300000|2020-04-22 09:05:00|68658.6|68643.6|68649.5|68634.5|68662.4|68644.8|68630.6|68614.1|756
1587546600000|2020-04-22 09:10:00|68649.3|68634.3|68633.2|68618.2|68650.3|68635.3|68632.1|68616.7|765
1587546900000|2020-04-22 09:15:00|68633.6|68618.6|68655|68640|68660.4|68644.6|68631.7|68616.1|779
1587547200000|2020-04-22 09:20:00|68655.2|68640.2|68672.2|68652.2|68672.5|68655|68631.6|68616.6|719
1587547500000|2020-04-22 09:25:00|68672.1|68652.1|68671.7|68651.7|68677.1|68659.3|68654.8|68637.3|799
1587547800000|2020-04-22 09:30:00|68669.2|68654.2|68672.2|68652.2|68679.9|68663.8|68660.8|68643.6|673
1587548100000|2020-04-22 09:35:00|68670.9|68650.9|68665.5|68645.5|68672.3|68654.9|68652.2|68633.3|708
1587548400000|2020-04-22 09:40:00|68666|68646|68674.6|68654.6|68674.8|68657|68654.1|68634.6|728
1587548700000|2020-04-22 09:45:00|68674.5|68654.5|68652.1|68632.1|68684.4|68664.4|68648.2|68628.2|710
1587549000000|2020-04-22 09:50:00|68652|68632|68666.3|68646.3|68672.4|68652.4|68651.3|68631.3|667
1587549300000|2020-04-22 09:55:00|68666.4|68646.4|68691.7|68671.7|68698.7|68678.7|68666|68646|802
1587549600000|2020-04-22 10:00:00|68691.6|68671.6|68676.7|68656.7|68708.6|68688.6|68675.9|68655.9|698
1587549900000|2020-04-22 10:05:00|68676.6|68656.6|68701.5|68681.5|68704.2|68684.2|68675.2|68655.2|627
1587550200000|2020-04-22 10:10:00|68701.4|68681.4|68704.1|68684.1|68708.5|68688.8|68674.2|68654.2|667
1587550500000|2020-04-22 10:15:00|68703.9|68683.9|68690.2|68670.2|68704.8|68688.1|68681.6|68661.6|716
1587550800000|2020-04-22 10:20:00|68691.8|68671.8|68692.5|68672.5|68697.6|68677.6|68684.1|68664.1|617
1587551100000|2020-04-22 10:25:00|68692.4|68672.4|68674.9|68654.9|68697.3|68677.3|68671.9|68652.7|568
1587551400000|2020-04-22 10:30:00|68674.8|68654.8|68661.1|68646.1|68674.8|68656.2|68657.2|68640.1|559
1587551700000|2020-04-22 10:35:00|68660.9|68645.9|68661.7|68646.7|68670.2|68654.9|68655.8|68640.8|565
1587552000000|2020-04-22 10:40:00|68661.9|68646.9|68652.6|68637.6|68668.2|68653.2|68652.6|68636.7|506
1587552300000|2020-04-22 10:45:00|68652.7|68637.7|68631.7|68616.7|68655.7|68640.7|68624.9|68609.9|697
1587552600000|2020-04-22 10:50:00|68631.9|68616.9|68622.1|68607.1|68637.2|68622.2|68614.8|68599.8|482
1587552900000|2020-04-22 10:55:00|68622|68607|68622.1|68607.1|68637.8|68622.8|68618.6|68601.6|718
1587553200000|2020-04-22 11:00:00|68622.2|68607.2|68616.6|68601.6|68627.8|68612.8|68588.9|68573.5|829
1587553500000|2020-04-22 11:05:00|68616.8|68601.8|68634.6|68619.6|68643.5|68628.5|68604|68589|660
1587553800000|2020-04-22 11:10:00|68634.7|68619.7|68569.1|68554.1|68635.8|68620.8|68564.3|68545.9|839
1587554100000|2020-04-22 11:15:00|68568.8|68553.8|68564.5|68549.5|68575.2|68560.2|68530.1|68515.1|803
1587554400000|2020-04-22 11:20:00|68567.3|68552.3|68594.6|68579.6|68601.3|68584.2|68567.3|68552.3|735
1587554700000|2020-04-22 11:25:00|68594.8|68579.8|68611.2|68596.2|68615.9|68600.9|68588.8|68573.8|762
1587555000000|2020-04-22 11:30:00|68611.7|68596.7|68594.3|68579.3|68618.5|68603.5|68591.7|68576.3|806
1587555300000|2020-04-22 11:35:00|68594.6|68579.6|68571.8|68556.8|68595.5|68580.5|68566.8|68550|744
1587555600000|2020-04-22 11:40:00|68572.3|68557.3|68599.4|68584.4|68602.3|68585.2|68567|68552|652
1587555900000|2020-04-22 11:45:00|68597.5|68582.5|68595|68580|68601.2|68586.2|68589.5|68574.1|632
1587556200000|2020-04-22 11:50:00|68597.3|68577.3|68616|68601|68636.5|68620.1|68594.7|68577.3|748
1587556500000|2020-04-22 11:55:00|68615.9|68600.9|68585.3|68570.3|68615.9|68600.9|68577.3|68562.3|835
1587556800000|2020-04-22 12:00:00|68583.8|68568.8|68629|68614|68632.6|68617.6|68580.1|68565.1|786
1587557100000|2020-04-22 12:05:00|68629.1|68614.1|68670.4|68655.4|68675|68660|68618.2|68603.2|770
1587557400000|2020-04-22 12:10:00|68671.4|68656.4|68647.8|68632.8|68672.1|68657|68636.4|68621.4|774
1587557700000|2020-04-22 12:15:00|68644.2|68629.2|68616.5|68601.5|68667|68652|68616.5|68601.5|799
1587558000000|2020-04-22 12:20:00|68615.9|68600.9|68622|68607|68624.6|68609.6|68607.9|68592.9|756
1587558300000|2020-04-22 12:25:00|68621.5|68606.5|68608.7|68593.7|68621.6|68606.6|68592.5|68576.9|704
1587558600000|2020-04-22 12:30:00|68608.4|68593.4|68634|68619|68640|68623|68578.3|68563.3|791
1587558900000|2020-04-22 12:35:00|68636.8|68616.8|68630|68615|68636.8|68617.4|68587.9|68571.1|845
1587559200000|2020-04-22 12:40:00|68630.4|68615.4|68618.2|68598.2|68646.1|68626.5|68607.9|68591.1|880
1587559500000|2020-04-22 12:45:00|68618.4|68598.4|68601.4|68586.4|68619.3|68601.4|68588.5|68568.5|782
1587559800000|2020-04-22 12:50:00|68600.9|68585.9|68597.1|68582.1|68612.4|68595.1|68591.1|68573.2|791
1587560100000|2020-04-22 12:55:00|68597.5|68582.5|68634.6|68614.6|68635.3|68616.2|68591.4|68574.1|735
1587560400000|2020-04-22 13:00:00|68635.1|68615.1|68661.2|68641.2|68688.3|68672.6|68632.2|68614.7|862
1587560700000|2020-04-22 13:05:00|68657.6|68642.6|68683.7|68663.7|68701.2|68683.5|68650.9|68635.9|836
1587561000000|2020-04-22 13:10:00|68683.9|68663.9|68655.8|68640.8|68688.6|68671.9|68648.1|68632.6|799
1587561300000|2020-04-22 13:15:00|68658.3|68638.3|68632.4|68617.4|68661.6|68644.3|68629.7|68613.8|761
1587561600000|2020-04-22 13:20:00|68632.6|68617.6|68636.8|68616.8|68654.5|68637.8|68624.5|68607.6|724
1587561900000|2020-04-22 13:25:00|68633.7|68618.7|68636.1|68621.1|68649|68631.5|68611.9|68594.2|830
1587562200000|2020-04-22 13:30:00|68635.9|68620.9|68668.2|68648.2|68676.2|68661.2|68635.2|68619.9|876
1587562500000|2020-04-22 13:35:00|68668.3|68648.3|68657.9|68642.9|68707.4|68690.3|68655.6|68637.4|935
1587562800000|2020-04-22 13:40:00|68657.7|68642.7|68699.1|68679.1|68699.4|68682.1|68649.2|68630.7|908
1587563100000|2020-04-22 13:45:00|68699.2|68679.2|68715.5|68695.5|68715.5|68697.6|68678.4|68660.8|869
1587563400000|2020-04-22 13:50:00|68713.9|68698.9|68723.6|68703.6|68734.9|68717.4|68709.2|68692.1|840
1587563700000|2020-04-22 13:55:00|68723.2|68703.2|68741.8|68721.8|68749|68729|68703.7|68688.6|858
1587564000000|2020-04-22 14:00:00|68742.2|68722.2|68727.9|68707.9|68757.6|68737.6|68725|68706|914
1587564300000|2020-04-22 14:05:00|68727.5|68707.5|68724.2|68704.2|68742.9|68725.4|68716.7|68696.7|888
1587564600000|2020-04-22 14:10:00|68724.3|68704.3|68750.8|68730.8|68754.6|68736.7|68716.7|68696.7|886
1587564900000|2020-04-22 14:15:00|68751.1|68731.1|68779.9|68759.9|68780|68763.3|68728.2|68708.2|905
1587565200000|2020-04-22 14:20:00|68779.3|68759.3|68837.7|68822.7|68860.6|68840.6|68778.8|68758.8|931
1587565500000|2020-04-22 14:25:00|68840.4|68820.4|68827.5|68807.5|68843.7|68823.7|68812.9|68795.6|908
1587565800000|2020-04-22 14:30:00|68827.4|68807.4|68841.7|68821.7|68848|68830.6|68814.9|68797.5|953
1587566100000|2020-04-22 14:35:00|68841.5|68821.5|68855.8|68835.8|68877.4|68857.4|68829|68809|843
1587566400000|2020-04-22 14:40:00|68856.1|68836.1|68842.4|68822.4|68856.6|68836.6|68812.9|68792.9|912
1587566700000|2020-04-22 14:45:00|68841.8|68821.8|68851.7|68831.7|68881.7|68861.7|68836.6|68816.6|836
1587567000000|2020-04-22 14:50:00|68852.2|68832.2|68866|68851|68868.8|68852|68825.1|68806.5|974
1587567300000|2020-04-22 14:55:00|68865.7|68850.7|68877.3|68857.3|68899.8|68879.8|68839.2|68822|1032
1587567600000|2020-04-22 15:00:00|68876.7|68856.7|68910.3|68895.3|68935|68915.9|68876.7|68856.7|934
1587567900000|2020-04-22 15:05:00|68907.1|68892.1|68888.7|68868.7|68909.7|68894.2|68882.8|68862.8|831
1587568200000|2020-04-22 15:10:00|68889.7|68869.7|68899|68879|68905.9|68887.8|68876.6|68856.6|833
1587568500000|2020-04-22 15:15:00|68898.6|68878.6|68850.5|68830.5|68905.6|68885.6|68847.9|68827.9|892
1587568800000|2020-04-22 15:20:00|68850.7|68830.7|68871.4|68851.4|68882.4|68862.4|68846.8|68826.8|744
1587569100000|2020-04-22 15:25:00|68872.3|68852.3|68880.1|68860.1|68884.6|68864.6|68853.5|68833.5|783
1587569400000|2020-04-22 15:30:00|68879.9|68859.9|68884.7|68864.7|68890.9|68870.9|68866|68846|733
1587569700000|2020-04-22 15:35:00|68884.8|68864.8|68891.1|68871.1|68891.5|68871.5|68866.8|68846.8|702
1587570000000|2020-04-22 15:40:00|68890.1|68870.1|68873.9|68853.9|68896.9|68876.9|68872.5|68852.5|735
1587570300000|2020-04-22 15:45:00|68874|68854|68863.4|68843.4|68881.2|68861.2|68862.1|68842.1|603
1587570600000|2020-04-22 15:50:00|68863.2|68843.2|68861.5|68841.5|68872.9|68852.9|68859.7|68839.7|662
1587570900000|2020-04-22 15:55:00|68863.9|68843.9|68875.1|68855.1|68897.8|68877.8|68863.8|68843.8|819
1587571200000|2020-04-22 16:00:00|68878.2|68858.2|68897.9|68877.9|68898.4|68878.4|68870.5|68854|800
1587571500000|2020-04-22 16:05:00|68897.8|68877.8|68928.1|68908.1|68930.6|68910.6|68888.1|68868.1|669
1587571800000|2020-04-22 16:10:00|68928.4|68908.4|68914.7|68894.7|68930.6|68910.6|68903.2|68883.2|732
1587572100000|2020-04-22 16:15:00|68914.9|68894.9|68923.8|68903.8|68924.1|68904.1|68909.1|68889.1|609
1587572400000|2020-04-22 16:20:00|68923.6|68903.6|68923.2|68903.2|68928.9|68908.9|68916.5|68896.5|623
1587572700000|2020-04-22 16:25:00|68923.3|68903.3|68958.8|68938.8|68975.7|68955.7|68919.8|68899.8|758
1587573000000|2020-04-22 16:30:00|68959.7|68939.7|68952.4|68932.4|68963.3|68943.3|68944.7|68924.7|635
1587573300000|2020-04-22 16:35:00|68952.2|68932.2|68945.9|68925.9|68956|68936|68942.9|68922.9|617
1587573600000|2020-04-22 16:40:00|68946.1|68926.1|68960|68940|68965.4|68945.4|68936.8|68916.8|560
1587573900000|2020-04-22 16:45:00|68960.1|68940.1|68962.4|68942.4|68962.7|68942.7|68950.4|68930.4|623
1587574200000|2020-04-22 16:50:00|68962.3|68942.3|68968.1|68948.1|68975.2|68955.2|68960.6|68940.6|750
1587574500000|2020-04-22 16:55:00|68967.9|68947.9|68963.7|68943.7|68998.7|68978.7|68955.3|68935.3|875
1587574800000|2020-04-22 17:00:00|68963.8|68943.8|68973.1|68953.1|68989.5|68969.5|68963.5|68943.5|743
1587575100000|2020-04-22 17:05:00|68973.2|68953.2|68961.1|68941.1|68975.7|68955.7|68958.3|68938.3|610
1587575400000|2020-04-22 17:10:00|68961.2|68941.2|68958.4|68938.4|68973.9|68953.9|68954.9|68934.9|641
1587575700000|2020-04-22 17:15:00|68958.7|68938.7|68988.2|68968.2|68991.9|68971.9|68958.7|68938.7|637
1587576000000|2020-04-22 17:20:00|68988.3|68968.3|69000.7|68980.7|69016.6|68996.6|68982.6|68962.6|625
1587576300000|2020-04-22 17:25:00|69000.4|68980.4|69000|68980|69002.3|68982.3|68979.6|68959.6|551
1587576600000|2020-04-22 17:30:00|69000.1|68980.1|69040.9|69020.9|69042.6|69022.6|68996.8|68976.8|704
1587576900000|2020-04-22 17:35:00|69041.2|69021.2|68998.6|68978.6|69041.5|69021.5|68982.4|68962.4|815
1587577200000|2020-04-22 17:40:00|68998.5|68978.5|68993.8|68973.8|69002.7|68982.7|68984.9|68964.9|771
1587577500000|2020-04-22 17:45:00|68994|68974|69001.7|68981.7|69002.3|68982.3|68988.3|68968.3|633
1587577800000|2020-04-22 17:50:00|69001.6|68981.6|68985.9|68965.9|69002.3|68982.3|68982.1|68962.1|566
1587578100000|2020-04-22 17:55:00|68986|68966|68997.6|68977.6|69004.2|68984.2|68973.7|68953.7|801
1587578400000|2020-04-22 18:00:00|68997.8|68977.8|68983.3|68958.6|69009.4|68989.4|68964.8|68944.8|760
1587578700000|2020-04-22 18:05:00|68983.4|68958.4|68981.2|68955.8|68985.3|68960.5|68976.7|68952.1|605
1587579000000|2020-04-22 18:10:00|68981.8|68955.4|68983.6|68957.9|68987.2|68960.1|68971.9|68946.6|652
1587579300000|2020-04-22 18:15:00|68983.8|68958.1|68987.7|68958.4|68988.7|68961.1|68976.9|68949.5|604
1587579600000|2020-04-22 18:20:00|68987.8|68958.5|68985.8|68960.3|68988.8|68961.2|68980|68953.4|606
1587579900000|2020-04-22 18:25:00|68985.7|68960.2|68963.4|68943.4|68988.4|68961.4|68961.1|68941.1|607
1587580200000|2020-04-22 18:30:00|68962.6|68942.6|68960.2|68940.2|68964.2|68944.2|68944.7|68925.7|616
1587580500000|2020-04-22 18:35:00|68959.9|68939.9|68965.9|68945.9|68970.3|68950.3|68957.1|68937.1|565
1587580800000|2020-04-22 18:40:00|68966|68946|68971.5|68945.9|68980.9|68955.6|68955.7|68938.1|588
1587581100000|2020-04-22 18:45:00|68971.7|68945.6|68929.5|68899.4|68983.6|68956.8|68929.5|68899.4|691
1587581400000|2020-04-22 18:50:00|68928.3|68901.6|68936.6|68909.4|68939|68911.2|68912.7|68884.6|775
1587581700000|2020-04-22 18:55:00|68937.9|68908.6|68946.2|68924.1|68952.9|68925.1|68936.7|68908.5|741
1587582000000|2020-04-22 19:00:00|68946.1|68924.4|68957|68934.6|68962.2|68937.6|68941|68917.5|720
1587582300000|2020-04-22 19:05:00|68956.6|68933.9|68972.9|68951|68976.5|68955.3|68953.4|68931|653
1587582600000|2020-04-22 19:10:00|68974.8|68950.3|68976.1|68955|68987.5|68965.3|68971.7|68950.3|704
1587582900000|2020-04-22 19:15:00|68976.4|68955.1|68975.8|68955.8|68982.1|68961.4|68973.2|68949.3|659
1587583200000|2020-04-22 19:20:00|68975.7|68955.7|68977.9|68956.8|68978.9|68958.2|68964.7|68943|536
1587583500000|2020-04-22 19:25:00|68977.7|68956.9|68967.9|68947.9|68982|68961.7|68966.8|68946.7|636
1587583800000|2020-04-22 19:30:00|68967.6|68947.6|68944.8|68924.8|68975.5|68952.7|68943.9|68923.9|605
1587584100000|2020-04-22 19:35:00|68944|68924|68937.9|68917.9|68948.9|68928.9|68933.9|68913.9|480
1587584400000|2020-04-22 19:40:00|68938|68918|68916.8|68893.4|68939.2|68919.2|68913.8|68890.5|610
1587584700000|2020-04-22 19:45:00|68916.9|68892.9|68940.6|68920.6|68940.9|68920.9|68916.7|68891.9|580
1587585000000|2020-04-22 19:50:00|68938.3|68918.3|68944.8|68924.8|68949.4|68929.4|68932|68912|700
1587585300000|2020-04-22 19:55:00|68945|68925|68946.7|68926.7|68961.6|68941.6|68938.3|68918.3|666
1587585600000|2020-04-22 20:00:00|68947.2|68927.2|68953.5|68933.5|68959.6|68939.6|68941.3|68921.3|598
1587585900000|2020-04-22 20:05:00|68954|68934|68943.4|68923.4|68959.2|68939.2|68942.7|68922.7|461
1587586200000|2020-04-22 20:10:00|68944.5|68924.5|68930.1|68910.1|68949|68928.9|68926.1|68906.1|395
1587586500000|2020-04-22 20:15:00|68931|68911|68962.2|68942.2|68966.3|68946.3|68930.1|68910.1|454
1587586800000|2020-04-22 20:20:00|68962.1|68942.1|68946.7|68926.7|68965|68945|68942.8|68922.8|300
1587587100000|2020-04-22 20:25:00|68946.6|68926.6|68931.1|68906|68946.6|68926.6|68929.9|68904.4|396
1587587400000|2020-04-22 20:30:00|68930.8|68906.3|68941.7|68918.6|68943.3|68919.4|68923.4|68900.5|460
1587587700000|2020-04-22 20:35:00|68941.5|68917|68926.2|68903.5|68949.4|68925.8|68924.5|68898.4|489
1587588000000|2020-04-22 20:40:00|68925.7|68903.7|68935.4|68912.6|68938.8|68913.9|68925.7|68903.2|335
1587588300000|2020-04-22 20:45:00|68935.7|68912.5|68934.4|68907.8|68942.7|68917.8|68933.2|68905.6|396
1587588600000|2020-04-22 20:50:00|68934.5|68908.5|68932.3|68905.8|68944|68916.1|68930.7|68903.3|507
1587588900000|2020-04-22 20:55:00|68932.5|68906.4|68924.4|68890.3|68939.1|68906.9|68918|68877.3|483
1587589200000|2020-04-22 21:00:00|68924.7|68889.7|68943.3|68894.7|68944|68895.7|68924.7|68887.7|51
1587589500000|2020-04-22 21:05:00|68957.3|68875.4|68949|68875.7|68972.7|68898.9|68938.8|68862.8|111
1587589800000|2020-04-22 21:10:00|68949.4|68874.3|68942.2|68881.1|68955.4|68893.8|68932.3|68865.5|256
1587590100000|2020-04-22 21:15:00|68938.2|68895.3|68937.4|68897.4|68954.4|68904.6|68936.7|68877.9|296
1587590400000|2020-04-22 21:20:00|68938.5|68893.7|68925.8|68889.7|68948.1|68895.6|68924.1|68872.9|346
1587590700000|2020-04-22 21:25:00|68928.2|68886.7|68927.9|68887.5|68956.1|68892.6|68922.8|68871.2|166
1587591000000|2020-04-22 21:30:00|68926.1|68884.3|68925.4|68877.7|68932.1|68890.2|68921.6|68871.1|357
1587591300000|2020-04-22 21:35:00|68924.5|68879.1|68941.9|68881.3|68960.8|68904.5|68921.6|68870.9|455
1587591600000|2020-04-22 21:40:00|68942.3|68879.9|68936.1|68887.2|68948.8|68888.1|68935.3|68872.5|409
1587591900000|2020-04-22 21:45:00|68935.3|68887.5|68940.1|68874.4|68948.2|68888.5|68932.9|68868.2|146
1587592200000|2020-04-22 21:50:00|68938.2|68877.8|68938.3|68887.6|68948.6|68891.4|68931.8|68856.4|199
1587592500000|2020-04-22 21:55:00|68936.4|68882|68949.5|68871|68949.5|68887.7|68929.8|68861.8|323
1587592800000|2020-04-22 22:00:00|68942.3|68878.8|68932.1|68897.2|68942.3|68897.9|68922.9|68876.1|458
1587593100000|2020-04-22 22:05:00|68931.1|68896.9|68936.5|68888.5|68939.3|68898.6|68930.4|68881.9|258
1587593400000|2020-04-22 22:10:00|68936.4|68885|68937|68900.7|68943.4|68901.8|68922.7|68876.7|325
1587593700000|2020-04-22 22:15:00|68939|68900.9|68950.3|68897.9|68952.2|68911|68937.9|68885.8|278
1587594000000|2020-04-22 22:20:00|68950.5|68900|68949.2|68900.1|68954.8|68910.4|68942.4|68888.5|216
1587594300000|2020-04-22 22:25:00|68943.4|68899.3|68937.9|68897.7|68950.6|68909.2|68936.4|68884.8|197
1587594600000|2020-04-22 22:30:00|68939.5|68896.6|68939.8|68892.1|68951.5|68901.9|68931.1|68878.3|258
1587594900000|2020-04-22 22:35:00|68940.6|68891.3|68943.7|68905.9|68949.7|68907.1|68936.7|68884.5|313
1587595200000|2020-04-22 22:40:00|68944|68904.1|68939|68898.8|68947.2|68904.3|68937.2|68894.4|209
1587595500000|2020-04-22 22:45:00|68940.8|68897.2|68929|68896.1|68941.3|68902|68920.2|68883.3|288
1587595800000|2020-04-22 22:50:00|68928.4|68895.6|68928|68893.6|68934.2|68898.6|68925|68890.7|303
1587596100000|2020-04-22 22:55:00|68927.6|68893|68923.9|68894|68933.7|68896|68922.9|68888.1|287
1587596400000|2020-04-22 23:00:00|68925|68895.9|68939.9|68904.4|68940.7|68907.5|68923.6|68890.2|381
1587596700000|2020-04-22 23:05:00|68940|68904.7|68940.6|68909.9|68948|68917.9|68938.9|68904.2|394
1587597000000|2020-04-22 23:10:00|68940.5|68909.5|68947.3|68917.1|68948.7|68917.9|68938.8|68905.6|253
1587597300000|2020-04-22 23:15:00|68947.5|68916.6|68947.8|68917|68952|68920.4|68946.9|68911|287
1587597600000|2020-04-22 23:20:00|68947.5|68917.6|68946.6|68916.6|68948.9|68919.6|68941.2|68909.5|327
1587597900000|2020-04-22 23:25:00|68946.8|68917.8|68952.4|68920.7|68960.9|68929.8|68946|68914|461
1587598200000|2020-04-22 23:30:00|68952.8|68920.9|68972.1|68942|68976.1|68945.3|68952.3|68920.2|474
1587598500000|2020-04-22 23:35:00|68971.1|68942.6|68990.9|68961.7|68998.7|68969.4|68970.4|68941.7|552
1587598800000|2020-04-22 23:40:00|68991|68961.3|69010.2|68981.9|69014.8|68984.6|68991|68960|587
1587599100000|2020-04-22 23:45:00|69010.6|68981.3|69012.5|68980.1|69017|68986.7|69003.7|68972.5|445
1587599400000|2020-04-22 23:50:00|69012.2|68980.4|69029.8|68999.8|69037.5|69008.6|69011|68979.7|547
1587599700000|2020-04-22 23:55:00|69029.7|68999.6|69034.8|69000.7|69037.5|69007.1|69025|68987.9|373
1587600000000|2020-04-23 00:00:00|69034.7|69000.6|69010.2|68975.5|69039.9|69008|69009.1|68974.4|564
1587600300000|2020-04-23 00:05:00|69011.4|68973.7|69001.2|68973|69015.4|68985.7|68998.2|68968.2|572
1587600600000|2020-04-23 00:10:00|69001.5|68973.8|69000.5|68972.4|69007.2|68977.1|68996.6|68966.3|379
1587600900000|2020-04-23 00:15:00|69000.1|68971.8|69014.1|68991.1|69025|68992.6|69000.1|68971.8|576
1587601200000|2020-04-23 00:20:00|69014.6|68991.6|69028.5|68998.6|69043.7|69016.3|69014.3|68983.6|573
1587601500000|2020-04-23 00:25:00|69028.6|68998.8|69013|68989.9|69031.4|69003.4|69012.5|68986|543
1587601800000|2020-04-23 00:30:00|69016.9|68987.2|69008|68979.8|69024|68995.8|69002.7|68975.6|481
1587602100000|2020-04-23 00:35:00|69007.5|68980.4|68987.6|68962.6|69008.3|68981.4|68986.3|68958.4|470
1587602400000|2020-04-23 00:40:00|68987.7|68962.5|68984|68956.9|68996.2|68970|68981.7|68955.4|464
1587602700000|2020-04-23 00:45:00|68984.1|68956.5|68999.8|68974.9|69003.6|68976.5|68984.1|68956.5|424
1587603000000|2020-04-23 00:50:00|68999.7|68975.2|69032.1|68997.7|69034.6|69002.1|68996.9|68967.5|581
1587603300000|2020-04-23 00:55:00|69036.1|69005.2|68997.6|68977.3|69036.1|69005.2|68994.4|68968.2|505
1587603600000|2020-04-23 01:00:00|68998.9|68978.4|68985.1|68959.9|69001.9|68979.4|68980.5|68957.5|457
1587603900000|2020-04-23 01:05:00|68985.5|68959.5|68982.9|68958.2|68986.2|68962.9|68979.3|68953.6|369
1587604200000|2020-04-23 01:10:00|68982.7|68958.5|68985.7|68953.2|68989.7|68966.1|68982.1|68953.2|414
1587604500000|2020-04-23 01:15:00|68985.6|68953.6|68980|68953.6|68990.5|68960.5|68967|68937.9|626
1587604800000|2020-04-23 01:20:00|68979.8|68954.1|68969|68944.8|68980|68956.5|68964.3|68936|545
1587605100000|2020-04-23 01:25:00|68968.2|68942.6|68966.7|68942.4|68973.4|68949.8|68957.9|68934|481
1587605400000|2020-04-23 01:30:00|68966.8|68942.3|68965.4|68941.3|68968.7|68944.1|68957|68930.9|499
1587605700000|2020-04-23 01:35:00|68965.6|68940.4|68944.9|68918.9|68969.9|68941.6|68934.7|68906.8|508
1587606000000|2020-04-23 01:40:00|68945.1|68918.3|68960.1|68931.4|68962.1|68936.9|68942|68915.6|503
1587606300000|2020-04-23 01:45:00|68959.9|68931.2|68955.1|68925.4|68965.9|68941.8|68946.6|68919|610
1587606600000|2020-04-23 01:50:00|68954.2|68926.6|68964|68934.2|68964.2|68936.8|68948.4|68920.7|610
1587606900000|2020-04-23 01:55:00|68964.3|68935.8|68961.8|68933.8|68973.5|68947.8|68956.2|68928.7|619
1587607200000|2020-04-23 02:00:00|68960.2|68933.7|68973|68945.8|68979.5|68954|68960.2|68932.5|661
1587607500000|2020-04-23 02:05:00|68972.7|68945.5|68971|68946.4|68980.6|68955.8|68967.9|68938.6|554
1587607800000|2020-04-23 02:10:00|68971.1|68946.5|68975.5|68946.3|68984.1|68958.9|68968.8|68940.7|457
1587608100000|2020-04-23 02:15:00|68975.3|68946.9|68992.2|68965.8|68993.3|68968.8|68972.8|68946.9|466
1587608400000|2020-04-23 02:20:00|68991.7|68968.6|68994.6|68972.3|69001.1|68974.9|68990.7|68964|476
1587608700000|2020-04-23 02:25:00|68994.7|68972.9|69018.7|68991.7|69021.6|68997.5|68994.7|68969.5|659
1587609000000|2020-04-23 02:30:00|69018.4|68991.6|69005.9|68979.2|69019.5|68994.6|69005.8|68978|592
1587609300000|2020-04-23 02:35:00|69006.1|68979.4|68993.9|68968.2|69006.6|68981|68991.1|68964.4|493
1587609600000|2020-04-23 02:40:00|68993.4|68968.3|69015.9|68990.4|69016.8|68991.7|68993.2|68966.6|562
1587609900000|2020-04-23 02:45:00|69016|68990.3|69010.6|68984.6|69022.9|68997.6|69009.5|68983.1|533
1587610200000|2020-04-23 02:50:00|69010.5|68984.7|68999.9|68973.8|69011.5|68986.2|68997.6|68972|463
1587610500000|2020-04-23 02:55:00|68999.8|68975.4|69002.1|68977.7|69006.4|68981.6|68997.5|68972.4|585
1587610800000|2020-04-23 03:00:00|69001.8|68978|69015.7|68989.2|69015.7|68991.9|68998.8|68972.6|569
1587611100000|2020-04-23 03:05:00|69014.1|68989.3|69014.2|68989.9|69018.2|68992.6|69008.1|68981.6|472
1587611400000|2020-04-23 03:10:00|69014.1|68989.8|69016.4|68988.1|69023.5|68998|69010.8|68983.7|479
1587611700000|2020-04-23 03:15:00|69015.9|68987.4|69008.4|68982.4|69018.4|68993.2|69004.8|68977.5|383
1587612000000|2020-04-23 03:20:00|69008.2|68980.6|69007.4|68982.6|69013.8|68988.8|69004.7|68979.4|471
1587612300000|2020-04-23 03:25:00|69007.2|68982.4|69002|68978.1|69011.9|68986.8|68997.8|68972.9|527
1587612600000|2020-04-23 03:30:00|69002.1|68978.7|69006.6|68980.3|69007.6|68982|68999.3|68972.7|498
1587612900000|2020-04-23 03:35:00|69007.8|68979|69009.9|68986.1|69015.6|68991.4|69007.6|68979|342
1587613200000|2020-04-23 03:40:00|69010|68985.8|69007.6|68983.4|69014.6|68987.8|69001.2|68974.8|352
1587613500000|2020-04-23 03:45:00|69007|68984.6|69016.9|68993.7|69021.2|68997.9|69007|68979.9|471
1587613800000|2020-04-23 03:50:00|69016.1|68993.8|69017|68993.7|69024|69000.3|69015|68987.9|488
1587614100000|2020-04-23 03:55:00|69017.4|68993.8|69015.2|68989.7|69021.6|68997.9|69011.6|68985.1|374
1587614400000|2020-04-23 04:00:00|69015.1|68989.6|69015.4|68991.8|69021.3|68994.3|69007.7|68981.6|480
1587614700000|2020-04-23 04:05:00|69015.9|68992|69010.9|68984.8|69017.2|68992.2|69007.4|68982.4|576
1587615000000|2020-04-23 04:10:00|69011|68984.9|68991.5|68967.4|69011.4|68987.3|68991|68967.4|466
1587615300000|2020-04-23 04:15:00|68991|68967.6|68985.4|68965.4|68994.5|68970.3|68983.3|68958.2|563
1587615600000|2020-04-23 04:20:00|68985.5|68965.5|68987.9|68967.9|68989.8|68969.8|68981.5|68961.2|488
1587615900000|2020-04-23 04:25:00|68988.1|68968.1|68985.2|68965.2|68992.6|68972.2|68984.4|68964.4|450
1587616200000|2020-04-23 04:30:00|68985.1|68965.1|68983.2|68958.6|68996.4|68975.3|68980.2|68958.6|554
1587616500000|2020-04-23 04:35:00|68978.8|68958.8|68968.3|68948.3|68986.5|68964.4|68967.9|68947.9|531
1587616800000|2020-04-23 04:40:00|68968|68948|68971.3|68942.3|68975.2|68951.8|68961|68941|629
1587617100000|2020-04-23 04:45:00|68968.1|68946.9|68964.3|68944.3|68971.4|68948.4|68957.1|68936.4|641
1587617400000|2020-04-23 04:50:00|68964.6|68944.6|68971.6|68951.6|68976.3|68955|68963.7|68943.4|551
1587617700000|2020-04-23 04:55:00|68971.9|68951.9|68967.3|68947.3|68973.3|68952.4|68958.6|68938.6|569
1587618000000|2020-04-23 05:00:00|68967.2|68947.2|68925.6|68905.6|68968.4|68948.3|68913|68893|574
1587618300000|2020-04-23 05:05:00|68926.3|68906.3|68910.9|68890.9|68928.7|68908.7|68894.7|68874.7|708
1587618600000|2020-04-23 05:10:00|68910.6|68890.6|68877.6|68862.6|68921.9|68901.9|68875.7|68855.7|668
1587618900000|2020-04-23 05:15:00|68876.9|68861.9|68880.3|68860.3|68892|68872|68875.9|68856.3|513
1587619200000|2020-04-23 05:20:00|68880.2|68860.2|68876.3|68856.3|68883.2|68865.9|68869.5|68850.2|533
1587619500000|2020-04-23 05:25:00|68875.7|68855.7|68891.4|68871.4|68903.3|68883.3|68873|68853|538
1587619800000|2020-04-23 05:30:00|68891.5|68871.5|68894.8|68874.8|68898.7|68878.7|68887.8|68867.8|498
1587620100000|2020-04-23 05:35:00|68895.2|68875.2|68895.1|68875.1|68906.1|68887.8|68885.5|68865.8|523
1587620400000|2020-04-23 05:40:00|68895|68875|68872.2|68852.2|68904.6|68884.6|68872.1|68852.1|549
1587620700000|2020-04-23 05:45:00|68872.1|68852.1|68879|68859|68889|68870.1|68872.1|68852.1|503
1587621000000|2020-04-23 05:50:00|68879.1|68859.1|68859.9|68839.9|68879.2|68860.3|68837|68817.1|608
1587621300000|2020-04-23 05:55:00|68859.6|68839.6|68872.6|68852.6|68873.3|68854.2|68854.6|68835.1|577
1587621600000|2020-04-23 06:00:00|68871.4|68851.4|68881.3|68861.3|68891.6|68874.1|68867.8|68850.4|723
1587621900000|2020-04-23 06:05:00|68881.8|68861.8|68859.9|68839.9|68894.9|68879.6|68840.9|68823.6|902
1587622200000|2020-04-23 06:10:00|68860.8|68840.8|68895.7|68875.7|68897|68877|68847.8|68827.8|845
1587622500000|2020-04-23 06:15:00|68895.5|68875.5|68886.2|68866.2|68895.8|68875.8|68867.2|68847.2|688
1587622800000|2020-04-23 06:20:00|68886|68866|68910.6|68890.6|68913.4|68893.4|68877.9|68857.9|649
1587623100000|2020-04-23 06:25:00|68910.8|68890.8|68889.7|68869.7|68918.2|68898.2|68888.4|68868.4|860
1587623400000|2020-04-23 06:30:00|68890.8|68870.8|68893.2|68878.2|68909.4|68891.6|68877.3|68858.9|725
1587623700000|2020-04-23 06:35:00|68893.9|68878.9|68915.6|68900.6|68936|68918|68893.9|68876.3|716
1587624000000|2020-04-23 06:40:00|68915.4|68900.4|68923.2|68903.2|68923.7|68907.5|68906.1|68888.3|666
1587624300000|2020-04-23 06:45:00|68922.8|68902.8|68954|68934|68970.8|68952.7|68915.8|68898.9|707
1587624600000|2020-04-23 06:50:00|68953.9|68933.9|68963.7|68943.7|68963.8|68944.1|68934.3|68917.1|687
1587624900000|2020-04-23 06:55:00|68961.4|68946.4|68962.6|68942.6|68997.1|68979.3|68954.7|68937|786
1587625200000|2020-04-23 07:00:00|68964|68944|68967.1|68952.1|68985.5|68967|68940.3|68922.8|881
1587625500000|2020-04-23 07:05:00|68970.5|68950.5|68996.9|68981.9|69000.3|68984.8|68955.1|68937.7|818
1587625800000|2020-04-23 07:10:00|68997.1|68982.1|68992.5|68972.5|69011.4|68995.5|68988.3|68968.3|838
1587626100000|2020-04-23 07:15:00|68997.9|68977.9|69065|69045|69066.8|69046.8|68997.9|68977.9|942
1587626400000|2020-04-23 07:20:00|69065.2|69045.2|69107.6|69087.6|69127.7|69107.7|69059.6|69039.6|982
1587626700000|2020-04-23 07:25:00|69108.4|69088.4|69138.3|69112.8|69164.6|69144.6|69108.4|69088.4|928
1587627000000|2020-04-23 07:30:00|69141.7|69113.6|69114.3|69094.3|69166.1|69146.1|69098.8|69078.8|937
1587627300000|2020-04-23 07:35:00|69115.3|69095.3|69123.1|69103.1|69135.6|69115.6|69101.5|69081.5|879
1587627600000|2020-04-23 07:40:00|69123.2|69103.2|69160.8|69140.8|69163.1|69143.1|69109.7|69089.7|809
1587627900000|2020-04-23 07:45:00|69161.7|69141.7|69143.8|69123.8|69170.9|69150.9|69125.3|69105.3|878
1587628200000|2020-04-23 07:50:00|69144.5|69124.5|69138.3|69118.3|69154.7|69134.7|69113.8|69093.8|816
1587628500000|2020-04-23 07:55:00|69136.1|69116.1|69097.9|69077.9|69146.8|69126.8|69093.3|69073.3|910
1587628800000|2020-04-23 08:00:00|69098|69078|69072.5|69052.5|69111.1|69091.1|69055.6|69035.6|967
1587629100000|2020-04-23 08:05:00|69076.6|69056.6|69106.4|69086.4|69115.2|69095.2|69066.2|69046.2|938
1587629400000|2020-04-23 08:10:00|69109.2|69089.2|69103.8|69083.8|69122.2|69104.1|69098.6|69078.6|820
1587629700000|2020-04-23 08:15:00|69103.5|69083.5|69094.5|69074.5|69124.2|69104.8|69091.4|69071.4|846
1587630000000|2020-04-23 08:20:00|69094.6|69074.6|69082.1|69062.1|69101.2|69081.2|69067.9|69047.9|914
1587630300000|2020-04-23 08:25:00|69082.4|69062.4|69080.7|69060.7|69100.9|69084.2|69079.8|69059.8|804
1587630600000|2020-04-23 08:30:00|69080.3|69060.3|69078.1|69063.1|69089.7|69072|69064.2|69044.2|891
1587630900000|2020-04-23 08:35:00|69080.7|69060.7|69086.7|69066.7|69100.2|69083|69065.1|69047.2|787
1587631200000|2020-04-23 08:40:00|69082.6|69067.6|69106.3|69091.3|69123.2|69108.2|69081.6|69064.4|821
1587631500000|2020-04-23 08:45:00|69107.1|69092.1|69129.3|69109.3|69135.2|69118.7|69104.6|69088.5|756
1587631800000|2020-04-23 08:50:00|69128.1|69108.1|69097.5|69082.5|69128.1|69110.1|69090.9|69073.3|806
1587632100000|2020-04-23 08:55:00|69100|69080|69098.1|69078.1|69107.3|69090.4|69084.8|69068.2|757
1587632400000|2020-04-23 09:00:00|69098|69078|69093|69078|69105.4|69088.1|69074|69056.8|770
1587632700000|2020-04-23 09:05:00|69093.1|69078.1|69135.6|69120.6|69137.3|69122.3|69093|69078|760
1587633000000|2020-04-23 09:10:00|69135.5|69120.5|69148.5|69133.5|69157.5|69142|69131.5|69116.5|809
1587633300000|2020-04-23 09:15:00|69148.3|69133.3|69179.6|69164.6|69181.1|69165.7|69142|69127|752
1587633600000|2020-04-23 09:20:00|69178|69163|69171.9|69156.9|69197.1|69182.1|69169.5|69154.5|815
1587633900000|2020-04-23 09:25:00|69172.5|69157.5|69190.4|69175.4|69202.8|69187.8|69167.7|69152.7|717
1587634200000|2020-04-23 09:30:00|69190.7|69175.7|69168.3|69153.3|69191.5|69176.5|69156.3|69141.3|653
1587634500000|2020-04-23 09:35:00|69168.4|69153.4|69123.4|69108.4|69169.8|69154.8|69108.8|69093.8|716
1587634800000|2020-04-23 09:40:00|69123.3|69108.3|69158.3|69143.3|69166.4|69151.4|69123|69108|656
1587635100000|2020-04-23 09:45:00|69158.6|69143.6|69194.9|69179.9|69196.5|69181.5|69154.4|69139.1|714
1587635400000|2020-04-23 09:50:00|69194.6|69179.6|69217.2|69202.2|69224|69209|69192.2|69177.2|705
1587635700000|2020-04-23 09:55:00|69217.4|69202.4|69237.1|69222.1|69266|69251|69216.7|69201.7|875
1587636000000|2020-04-23 10:00:00|69237.2|69222.2|69248.1|69233.1|69273.4|69258.4|69222.1|69207.1|823
1587636300000|2020-04-23 10:05:00|69248.4|69233.4|69254.8|69239.8|69254.8|69239.8|69209.3|69194.3|781
1587636600000|2020-04-23 10:10:00|69254.4|69239.4|69222.4|69207.4|69259.7|69244.7|69217.2|69202.2|769
1587636900000|2020-04-23 10:15:00|69224.1|69209.1|69213.5|69198.5|69237.5|69222.3|69210.2|69195.2|749
1587637200000|2020-04-23 10:20:00|69213.9|69198.9|69222.4|69207.4|69229.9|69213.6|69213.6|69198.6|748
1587637500000|2020-04-23 10:25:00|69222.3|69207.3|69218.9|69203.9|69231.7|69214.5|69215.5|69197.8|723
1587637800000|2020-04-23 10:30:00|69218.7|69203.7|69279.3|69259.3|69279.3|69261.8|69218.7|69203.7|721
1587638100000|2020-04-23 10:35:00|69276.6|69256.6|69332.9|69317.9|69336.5|69319|69273.3|69256.6|915
1587638400000|2020-04-23 10:40:00|69332.7|69317.7|69296.4|69281.4|69351.8|69335.5|69292.5|69274|891
1587638700000|2020-04-23 10:45:00|69296|69281|69314.1|69294.1|69314.1|69297.1|69286.8|69269.1|684
1587639000000|2020-04-23 10:50:00|69313.9|69293.9|69266.7|69246.7|69321|69304.5|69263.7|69246.1|725
1587639300000|2020-04-23 10:55:00|69266.9|69246.9|69223.6|69208.6|69270.2|69253.8|69220.6|69205.6|909
1587639600000|2020-04-23 11:00:00|69224.1|69209.1|69207.6|69192.6|69236.2|69221.2|69186.7|69170.6|964
1587639900000|2020-04-23 11:05:00|69207.7|69192.7|69206.2|69191.2|69216.3|69196.3|69189.9|69171.5|822
1587640200000|2020-04-23 11:10:00|69206.5|69191.5|69111.4|69096.4|69212|69196.8|69111.4|69096.4|948
1587640500000|2020-04-23 11:15:00|69112.2|69097.2|69137.6|69122.6|69147.4|69132.4|69109.4|69094.4|894
1587640800000|2020-04-23 11:20:00|69137.9|69122.9|69179|69164|69180.8|69165.8|69137.8|69122.8|794
1587641100000|2020-04-23 11:25:00|69179.2|69164.2|69180.6|69165.6|69204.2|69189.2|69172.2|69157.2|778
1587641400000|2020-04-23 11:30:00|69180.8|69165.8|69185.2|69170.2|69201|69184.7|69159.6|69144.6|774
1587641700000|2020-04-23 11:35:00|69184.7|69169.7|69205.8|69190.8|69210.4|69194.6|69183.9|69167.4|769
1587642000000|2020-04-23 11:40:00|69206.5|69191.5|69193.6|69178.6|69220.3|69205.3|69186.6|69171.6|806
1587642300000|2020-04-23 11:45:00|69193.8|69178.8|69235.5|69215.5|69249.8|69232.1|69189.9|69174.9|800
1587642600000|2020-04-23 11:50:00|69235.1|69215.1|69244.6|69229.6|69249.7|69234.7|69226.3|69206.3|717
1587642900000|2020-04-23 11:55:00|69244.5|69229.5|69277.5|69262.5|69294.9|69278.2|69242.7|69227.7|748
1587643200000|2020-04-23 12:00:00|69277.7|69262.7|69228.9|69213.9|69283.4|69267|69221.7|69206.7|838
1587643500000|2020-04-23 12:05:00|69228.8|69213.8|69241.3|69226.3|69261|69243.7|69215.9|69200.2|816
1587643800000|2020-04-23 12:10:00|69242|69227|69241.7|69226.7|69249.2|69232.8|69217.9|69200.4|865
1587644100000|2020-04-23 12:15:00|69242.3|69227.3|69175.2|69160.2|69265.4|69248.4|69173.4|69157.9|893
1587644400000|2020-04-23 12:20:00|69173.3|69158.3|69153.8|69133.8|69173.3|69158.3|69145.9|69129.6|871
1587644700000|2020-04-23 12:25:00|69153.4|69133.4|69159.4|69139.4|69178.5|69158.5|69131.3|69111.3|829
1587645000000|2020-04-23 12:30:00|69158.9|69138.9|69153.5|69133.5|69180.7|69163.1|69133.5|69114.6|926
1587645300000|2020-04-23 12:35:00|69152.4|69132.4|69186|69171|69189.3|69172.3|69127.1|69107.1|939
1587645600000|2020-04-23 12:40:00|69186.1|69171.1|69182.7|69162.7|69215.2|69196.2|69179.7|69162.7|777
1587645900000|2020-04-23 12:45:00|69182.8|69162.8|69142.3|69127.3|69182.8|69165.1|69137.1|69121.1|861
1587646200000|2020-04-23 12:50:00|69142.4|69127.4|69127.7|69107.7|69147.8|69130.5|69116.2|69100.9|812
1587646500000|2020-04-23 12:55:00|69127.9|69107.9|69137|69122|69149|69131.7|69097.4|69080|869
1587646800000|2020-04-23 13:00:00|69137.8|69122.8|69127.4|69112.4|69150.3|69133.6|69113.9|69098.9|838
1587647100000|2020-04-23 13:05:00|69126.4|69111.4|69145.4|69130.4|69155.1|69138.6|69124|69107.9|699
1587647400000|2020-04-23 13:10:00|69144|69129|69160.8|69145.8|69178.2|69163.2|69128.5|69113.5|801
1587647700000|2020-04-23 13:15:00|69160.9|69145.9|69176.2|69161.2|69178.7|69163.7|69147.2|69132.2|764
1587648000000|2020-04-23 13:20:00|69175.9|69160.9|69132.8|69117.8|69187.8|69168.5|69130.9|69114.8|776
1587648300000|2020-04-23 13:25:00|69132.7|69117.7|69130.5|69115.5|69139.8|69124.4|69094|69079|776
1587648600000|2020-04-23 13:30:00|69131.7|69116.7|69120.3|69105.3|69164|69144|69111.8|69095|1066
1587648900000|2020-04-23 13:35:00|69121.9|69106.9|69046.4|69026.4|69122|69106.9|69040.4|69025|1013
1587649200000|2020-04-23 13:40:00|69046|69026|69078.9|69058.9|69101|69081.5|69045|69026|990
1587649500000|2020-04-23 13:45:00|69080.5|69060.5|69087.9|69072.9|69109.5|69092.2|69069.4|69049.4|938
1587649800000|2020-04-23 13:50:00|69088.1|69073.1|69101.1|69086.1|69106.4|69090.1|69085.1|69070.1|830
1587650100000|2020-04-23 13:55:00|69101.2|69086.2|69106.7|69086.7|69120.3|69102.7|69080.6|69062.5|900
1587650400000|2020-04-23 14:00:00|69106.6|69086.6|69117.8|69097.8|69123.1|69103.1|69049.9|69029.9|978
1587650700000|2020-04-23 14:05:00|69117.9|69097.9|69087.4|69067.4|69120|69100|69077.9|69057.9|938
1587651000000|2020-04-23 14:10:00|69085.9|69065.9|68951.3|68931.3|69098.7|69078.7|68918.6|68898.6|989
1587651300000|2020-04-23 14:15:00|68949.9|68929.9|68973.6|68953.6|69013.6|68993.6|68919.6|68899.6|1064
1587651600000|2020-04-23 14:20:00|68972.2|68952.2|68791.9|68771.9|68975.1|68960.1|68764|68744|1087
1587651900000|2020-04-23 14:25:00|68791.7|68771.7|68856.1|68836.1|68870.1|68850.1|68764.6|68744.6|1114
1587652200000|2020-04-23 14:30:00|68855.7|68835.7|68810.8|68790.8|68879.6|68859.6|68807.9|68787.9|1078
1587652500000|2020-04-23 14:35:00|68811.1|68791.1|68834.4|68814.4|68856.4|68836.4|68792.3|68772.3|952
1587652800000|2020-04-23 14:40:00|68834.3|68814.3|68836.2|68816.2|68858.7|68838.7|68820.7|68800.7|944
1587653100000|2020-04-23 14:45:00|68836.1|68816.1|68889.5|68869.5|68904.6|68885.5|68826.3|68806.3|950
1587653400000|2020-04-23 14:50:00|68887.7|68872.7|68886.8|68866.8|68902.6|68887|68835.3|68816.9|933
1587653700000|2020-04-23 14:55:00|68883.6|68868.6|68888.3|68868.3|68907.5|68890.6|68867.6|68851.3|994
1587654000000|2020-04-23 15:00:00|68885.7|68870.7|68853.1|68833.1|68895.9|68880.9|68838.3|68820.8|948
1587654300000|2020-04-23 15:05:00|68851.9|68836.9|68863.1|68848.1|68893.4|68875.6|68848.4|68831.7|875
1587654600000|2020-04-23 15:10:00|68864.1|68849.1|68837.4|68822.4|68871.7|68852.4|68824.3|68808.8|803
1587654900000|2020-04-23 15:15:00|68839.4|68819.4|68866.3|68851.3|68870.7|68852.2|68829.9|68812.6|802
1587655200000|2020-04-23 15:20:00|68866.5|68851.5|68878.4|68863.4|68889.7|68872.2|68866.3|68847.4|807
1587655500000|2020-04-23 15:25:00|68878.5|68863.5|68829|68809|68880.2|68863.5|68824.8|68805.5|845
1587655800000|2020-04-23 15:30:00|68828.1|68808.1|68908.6|68893.6|68916.7|68898.9|68821.5|68802.8|883
1587656100000|2020-04-23 15:35:00|68908.7|68893.7|68938.3|68923.3|68951.2|68931.2|68905|68885|904
1587656400000|2020-04-23 15:40:00|68938.9|68923.9|68968.9|68948.9|68985.1|68965.1|68929.1|68910.8|880
1587656700000|2020-04-23 15:45:00|68969.3|68949.3|69000.7|68980.7|69000.9|68980.9|68960.8|68940.8|836
1587657000000|2020-04-23 15:50:00|69000.9|68980.9|68986.7|68966.7|69011|68991|68976.4|68956.4|783
1587657300000|2020-04-23 15:55:00|68987.4|68967.4|68974.7|68954.7|68988.9|68968.9|68963.5|68944.8|865
1587657600000|2020-04-23 16:00:00|68973.3|68953.3|68976.9|68956.9|68984.1|68964.1|68955.1|68935.1|835
1587657900000|2020-04-23 16:05:00|68976.6|68956.6|68988.7|68968.7|68991.4|68971.4|68963.2|68943.2|804
1587658200000|2020-04-23 16:10:00|68988.9|68968.9|68985.9|68965.9|69001.8|68981.8|68973.2|68953.2|677
1587658500000|2020-04-23 16:15:00|68986.1|68966.1|68996.4|68976.4|69008.7|68988.7|68985.9|68965.9|639
1587658800000|2020-04-23 16:20:00|68997|68977|68967.6|68947.6|68998.2|68978.2|68965.4|68945.4|716
1587659100000|2020-04-23 16:25:00|68967.5|68947.5|68964.8|68944.8|68980.2|68960.2|68962.2|68942.2|574
1587659400000|2020-04-23 16:30:00|68964.7|68944.7|68968.7|68948.7|68977.1|68957.1|68961.2|68941.2|610
1587659700000|2020-04-23 16:35:00|68968.9|68948.9|68976.2|68956.2|68983.9|68963.9|68965.4|68945.4|640
1587660000000|2020-04-23 16:40:00|68976.3|68956.3|68952.5|68932.5|68981.6|68961.6|68945.7|68925.7|695
1587660300000|2020-04-23 16:45:00|68953.3|68933.3|68978.9|68958.9|68980.4|68960.4|68942.4|68922.4|1024
1587660600000|2020-04-23 16:50:00|68979|68959|68968.5|68948.5|68982.1|68962.1|68965.4|68945.4|858
1587660900000|2020-04-23 16:55:00|68968.8|68948.8|68975.5|68955.5|68983.9|68963.9|68961.2|68941.2|844
1587661200000|2020-04-23 17:00:00|68974.8|68954.8|68998.2|68983.2|69000.8|68983.2|68971.4|68951.4|791
1587661500000|2020-04-23 17:05:00|69001.2|68981.2|69084.3|69064.3|69084.3|69064.3|68998|68980.5|890
1587661800000|2020-04-23 17:10:00|69084.1|69064.1|69065.9|69045.9|69100.4|69080.4|69060.7|69040.7|777
1587662100000|2020-04-23 17:15:00|69065.6|69045.6|69180.9|69160.9|69189.9|69166.7|69061|69041|1010
1587662400000|2020-04-23 17:20:00|69181|69161|69194.6|69174.6|69207.5|69187.5|69171.7|69151.7|933
1587662700000|2020-04-23 17:25:00|69193.6|69173.6|69178.2|69158.2|69237.2|69217.2|69170.9|69150.9|1021
1587663000000|2020-04-23 17:30:00|69178.3|69158.3|69133.3|69113.3|69184.8|69164.8|69118.2|69098.2|924
1587663300000|2020-04-23 17:35:00|69132.5|69112.5|69132.6|69112.6|69155.1|69135.1|69127.1|69107.1|838
1587663600000|2020-04-23 17:40:00|69133.2|69113.2|69166.9|69146.9|69198.7|69178.7|69127.2|69107.2|858
1587663900000|2020-04-23 17:45:00|69167.8|69147.8|69258.8|69238.8|69259.1|69239.1|69156.4|69136.4|869
1587664200000|2020-04-23 17:50:00|69258.9|69238.9|69266.4|69246.4|69288.4|69268.4|69239.3|69219.3|931
1587664500000|2020-04-23 17:55:00|69268.1|69248.1|69282.6|69262.6|69283.6|69263.6|69253.4|69233.4|898
1587664800000|2020-04-23 18:00:00|69282.4|69262.4|69266.5|69246.5|69304.7|69284.7|69226.9|69206.9|911
1587665100000|2020-04-23 18:05:00|69266.7|69246.7|69245.7|69225.7|69272.8|69252.8|69235.7|69215.7|774
1587665400000|2020-04-23 18:10:00|69245.5|69225.5|69226.4|69206.4|69247.2|69227.2|69212.4|69192.4|771
1587665700000|2020-04-23 18:15:00|69226|69206|69247.4|69227.4|69248.5|69228.5|69211|69191|727
1587666000000|2020-04-23 18:20:00|69247|69227|69234.2|69214.2|69248|69228|69230.6|69210.6|649
1587666300000|2020-04-23 18:25:00|69234.1|69214.1|69196.7|69176.7|69247|69227|69196.7|69176.7|766
1587666600000|2020-04-23 18:30:00|69197.1|69177.1|69221.4|69201.4|69221.4|69201.4|69183.7|69163.7|647
1587666900000|2020-04-23 18:35:00|69221.3|69201.3|69192.5|69172.5|69221.4|69201.4|69189.1|69169.1|687
1587667200000|2020-04-23 18:40:00|69192.7|69172.7|69167.4|69147.4|69196.8|69176.8|69165.5|69145.5|591
1587667500000|2020-04-23 18:45:00|69167.8|69147.8|69176|69156|69196|69176|69162.1|69142.1|667
1587667800000|2020-04-23 18:50:00|69175.6|69155.6|69158.8|69138.8|69176.1|69156.1|69151.7|69131.7|713
1587668100000|2020-04-23 18:55:00|69158.3|69138.3|69153.7|69133.7|69158.3|69138.3|69140|69120|769
1587668400000|2020-04-23 19:00:00|69154.7|69134.7|69157|69137|69163.5|69143.5|69135.8|69115.8|677
1587668700000|2020-04-23 19:05:00|69157.7|69137.7|69158.3|69138.3|69165.1|69145.1|69136.7|69116.7|604
1587669000000|2020-04-23 19:10:00|69158.2|69138.2|69137.9|69117.9|69159.3|69139.3|69136.7|69116.7|564
1587669300000|2020-04-23 19:15:00|69138.1|69118.1|69163|69143|69169.5|69149.5|69132|69112|655
1587669600000|2020-04-23 19:20:00|69162.8|69142.8|69169.9|69149.9|69183.3|69163.3|69157.9|69137.9|651
1587669900000|2020-04-23 19:25:00|69170.1|69150.1|69149.1|69129.1|69176.3|69156.3|69148.9|69128.9|559
1587670200000|2020-04-23 19:30:00|69149.2|69129.2|69159|69139|69164.1|69144.1|69148.8|69128.8|617
1587670500000|2020-04-23 19:35:00|69159.4|69139.4|69172.3|69152.3|69175.5|69155.5|69152|69132|603
1587670800000|2020-04-23 19:40:00|69172.4|69152.4|69185.2|69165.2|69188.4|69168.4|69168.7|69148.7|627
1587671100000|2020-04-23 19:45:00|69185.1|69165.1|69163.7|69143.7|69189.2|69169.2|69161.1|69141.1|546
1587671400000|2020-04-23 19:50:00|69165.1|69145.1|69178.4|69158.4|69180.3|69160.3|69149.5|69129.5|660
1587671700000|2020-04-23 19:55:00|69180.3|69160.3|69173.7|69153.7|69190.8|69170.8|69168.2|69148.2|716
1587672000000|2020-04-23 20:00:00|69173.8|69153.8|69208.8|69188.8|69210.4|69190.4|69169|69149|639
1587672300000|2020-04-23 20:05:00|69208.9|69188.9|69212.2|69192.2|69212.3|69192.3|69205.2|69185.2|301
1587672600000|2020-04-23 20:10:00|69213.2|69193.2|69237.9|69217.9|69240.9|69220.9|69208.2|69188.2|513
1587672900000|2020-04-23 20:15:00|69238|69218|69243.4|69223.4|69248.9|69228.9|69236.1|69216.1|370
1587673200000|2020-04-23 20:20:00|69243.2|69223.2|69238.6|69218.6|69244.4|69224.4|69236.4|69216.4|352
1587673500000|2020-04-23 20:25:00|69238.5|69218.5|69270.5|69250.5|69283.4|69263.4|69236|69216|571
1587673800000|2020-04-23 20:30:00|69270|69250|69269.7|69249.7|69278.3|69258.3|69263.8|69243.8|440
1587674100000|2020-04-23 20:35:00|69270.4|69250.4|69268.5|69248.5|69285.1|69265.1|69257.7|69237.7|442
1587674400000|2020-04-23 20:40:00|69268.3|69248.3|69218.1|69198.1|69271.9|69251.9|69218.1|69196.7|579
1587674700000|2020-04-23 20:45:00|69218.4|69198.4|69215|69195|69245.4|69225.4|69198|69178|607
1587675000000|2020-04-23 20:50:00|69214.8|69194.8|69209.6|69189.6|69220.2|69200.2|69208.3|69188.3|465
1587675300000|2020-04-23 20:55:00|69209.7|69189.7|69211.4|69172|69242|69190.5|69196|69169.1|526
1587675600000|2020-04-23 21:00:00|69211.5|69180.9|69243.4|69180.1|69243.4|69188.8|69210.1|69165.2|108
1587675900000|2020-04-23 21:05:00|69248.6|69168.2|69188|69152.4|69250.2|69195.4|69184.1|69146.2|281
1587676200000|2020-04-23 21:10:00|69188.3|69157.3|69216.1|69169|69241.7|69201.6|69186.7|69151.8|449
1587676500000|2020-04-23 21:15:00|69208.6|69172.4|69202.4|69141.7|69228.8|69176.2|69191.7|69139.1|363
1587676800000|2020-04-23 21:20:00|69201.7|69141.2|69215.3|69172.3|69245.7|69172.3|69170.1|69128.9|600
1587677100000|2020-04-23 21:25:00|69215.8|69172.6|69206.8|69157.7|69241.8|69180.9|69203.7|69149.3|310
1587677400000|2020-04-23 21:30:00|69205.9|69156.8|69206.8|69150.1|69219.4|69157.1|69199.1|69140|302
1587677700000|2020-04-23 21:35:00|69206.7|69151.2|69196.2|69150.6|69217.5|69155.8|69193.3|69140.1|311
1587678000000|2020-04-23 21:40:00|69197.6|69151.3|69205|69145.9|69214.3|69152.6|69193.7|69139.6|541
1587678300000|2020-04-23 21:45:00|69204.5|69146.4|69174.8|69140.5|69227.6|69151.2|69172.1|69121.5|571
1587678600000|2020-04-23 21:50:00|69172.3|69140.3|69211.7|69148.7|69243.1|69161.4|69168.3|69127.5|651
1587678900000|2020-04-23 21:55:00|69209.2|69150.4|69227.6|69142.7|69243.8|69163.5|69197|69130.9|489
1587679200000|2020-04-23 22:00:00|69224.6|69143.3|69189.4|69169.4|69236.3|69180.2|69188.5|69142.7|509
1587679500000|2020-04-23 22:05:00|69189.6|69169.6|69202.6|69175.7|69210.8|69182.4|69187.2|69167.2|379
1587679800000|2020-04-23 22:10:00|69197|69175.8|69200.2|69177.3|69218.8|69185.6|69192.2|69172.2|287
1587680100000|2020-04-23 22:15:00|69198.7|69176.9|69202.1|69182.1|69212.3|69184.4|69192.6|69172.6|181
1587680400000|2020-04-23 22:20:00|69202|69182|69196.4|69176.4|69207.9|69182.7|69194.3|69174.3|265
1587680700000|2020-04-23 22:25:00|69196.1|69176.1|69205|69185|69212.5|69187.4|69196|69176|269
1587681000000|2020-04-23 22:30:00|69205.2|69185.2|69192.2|69172.2|69209.6|69186.4|69192.2|69172.2|247
1587681300000|2020-04-23 22:35:00|69193.1|69173.1|69194.5|69174.5|69199.4|69178.5|69188.5|69168.5|228
1587681600000|2020-04-23 22:40:00|69194.1|69174.1|69189.6|69169.6|69212.7|69179.7|69188.5|69168.5|266
1587681900000|2020-04-23 22:45:00|69189.7|69169.7|69189.8|69169.8|69190.8|69170.8|69184.7|69164.7|261
1587682200000|2020-04-23 22:50:00|69190|69170|69188.3|69168.3|69193.8|69173.8|69186.4|69166.4|240
1587682500000|2020-04-23 22:55:00|69188|69168|69187.7|69167.7|69190.6|69170.6|69184.3|69164.3|258
1587682800000|2020-04-23 23:00:00|69185.4|69170.4|69190.2|69170.2|69194.5|69174.5|69185.2|69166.3|316
1587683100000|2020-04-23 23:05:00|69189.3|69169.3|69194.3|69174.3|69197.1|69177.1|69183.8|69165.8|321
1587683400000|2020-04-23 23:10:00|69194.6|69174.6|69198.3|69178.3|69199.1|69179.1|69194.1|69174.1|246
1587683700000|2020-04-23 23:15:00|69197.4|69177.4|69196.2|69176.2|69207.8|69187.8|69192.6|69172.6|322
1587684000000|2020-04-23 23:20:00|69196.3|69176.3|69193.2|69173.2|69197.3|69178.6|69189.9|69171.5|309
1587684300000|2020-04-23 23:25:00|69193.6|69173.6|69196|69176|69198.3|69179.6|69191.2|69171.8|277
1587684600000|2020-04-23 23:30:00|69195.6|69175.6|69200.7|69180.7|69202.5|69182.5|69187.9|69168.9|323
1587684900000|2020-04-23 23:35:00|69200.5|69180.5|69208.2|69188.2|69208.5|69188.5|69196.4|69176.4|284
1587685200000|2020-04-23 23:40:00|69208.1|69188.1|69203.7|69183.7|69220|69200|69201.2|69181.2|356
1587685500000|2020-04-23 23:45:00|69204.3|69184.3|69215|69195|69215|69195|69194.4|69174.4|366
1587685800000|2020-04-23 23:50:00|69215.3|69195.3|69218.7|69198.7|69221.5|69201.5|69211.3|69191.3|359
1587686100000|2020-04-23 23:55:00|69218.8|69198.8|69222.5|69202.5|69227|69207|69213|69193|411
1587686400000|2020-04-24 00:00:00|69222.4|69202.4|69196.7|69176.7|69226.5|69206.5|69192.2|69172.2|512
1587686700000|2020-04-24 00:05:00|69197|69177|69211.6|69191.6|69214.2|69194.2|69191.5|69171.6|550
1587687000000|2020-04-24 00:10:00|69211.3|69191.3|69219.7|69199.7|69221.3|69201.3|69201.4|69183.1|554
1587687300000|2020-04-24 00:15:00|69219.6|69199.6|69250|69230|69272.2|69252.2|69219.4|69199.4|717
1587687600000|2020-04-24 00:20:00|69250.1|69230.1|69278.8|69258.8|69278.9|69258.9|69247.9|69227.9|649
1587687900000|2020-04-24 00:25:00|69278.7|69258.7|69271.8|69251.8|69285.4|69265.4|69260.6|69240.6|553
1587688200000|2020-04-24 00:30:00|69271.3|69251.3|69284.5|69264.5|69285.3|69265.3|69267.3|69249.4|587
1587688500000|2020-04-24 00:35:00|69284.8|69264.8|69269.3|69249.3|69285|69265|69269.1|69249.1|571
1587688800000|2020-04-24 00:40:00|69268.8|69248.8|69262.8|69242.8|69268.8|69248.8|69257.1|69239.6|500
1587689100000|2020-04-24 00:45:00|69262.9|69242.9|69269.9|69249.9|69272.6|69252.6|69246.8|69228.2|689
1587689400000|2020-04-24 00:50:00|69270.7|69250.7|69287|69267|69307.1|69287.1|69270|69250|788
1587689700000|2020-04-24 00:55:00|69286.6|69266.6|69274.1|69254.1|69286.6|69266.6|69255.9|69235.9|750
1587690000000|2020-04-24 01:00:00|69274.7|69254.7|69258.2|69238.2|69280.3|69261.9|69258.2|69238.2|597
1587690300000|2020-04-24 01:05:00|69258.4|69238.4|69270.5|69250.5|69272.5|69252.5|69255.5|69237.5|593
1587690600000|2020-04-24 01:10:00|69270.4|69250.4|69264.2|69244.2|69283.3|69263.3|69262.2|69242.2|545
1587690900000|2020-04-24 01:15:00|69264.1|69244.1|69275.3|69255.3|69280.5|69260.5|69263.6|69243.6|652
1587691200000|2020-04-24 01:20:00|69275|69255|69278.4|69258.4|69279.8|69259.8|69263.5|69243.5|608
1587691500000|2020-04-24 01:25:00|69277.6|69257.6|69273.2|69253.2|69282.2|69263.2|69266.6|69246.6|613
1587691800000|2020-04-24 01:30:00|69270.7|69250.7|69284.2|69264.2|69295.1|69275.3|69266.2|69246.2|577
1587692100000|2020-04-24 01:35:00|69284.1|69264.1|69267.5|69247.5|69286.4|69266.4|69262.4|69245.4|516
1587692400000|2020-04-24 01:40:00|69267.4|69247.4|69253|69233|69276.3|69256.3|69252.7|69232.7|570
1587692700000|2020-04-24 01:45:00|69253.4|69233.4|69258.2|69238.2|69274.1|69255.7|69253.4|69233.4|566
1587693000000|2020-04-24 01:50:00|69258.4|69238.4|69271.6|69251.6|69274.2|69254.2|69255.2|69235.2|508
1587693300000|2020-04-24 01:55:00|69271.5|69251.5|69273.8|69253.8|69277.4|69257.4|69269.6|69250.5|407
1587693600000|2020-04-24 02:00:00|69273.9|69253.9|69266.7|69246.7|69276.8|69256.8|69264.2|69244.2|506
1587693900000|2020-04-24 02:05:00|69267.5|69247.5|69263.2|69243.2|69269.5|69249.5|69260.2|69240.8|444
1587694200000|2020-04-24 02:10:00|69262.7|69242.7|69262|69242|69273.7|69255.6|69261|69241|407
1587694500000|2020-04-24 02:15:00|69261.9|69241.9|69267.5|69247.5|69268.6|69250.4|69261|69241|325
1587694800000|2020-04-24 02:20:00|69267.4|69247.4|69262.8|69242.8|69269.6|69249.6|69259.8|69240.4|290
1587695100000|2020-04-24 02:25:00|69261|69241|69253.6|69233.6|69264.6|69244.6|69249.4|69229.4|429
1587695400000|2020-04-24 02:30:00|69253.7|69233.7|69263.6|69243.6|69265|69245|69253.4|69233.4|341
1587695700000|2020-04-24 02:35:00|69263.7|69243.7|69261.9|69241.9|69266.3|69248.8|69254.1|69234.1|456
1587696000000|2020-04-24 02:40:00|69262.2|69242.2|69222.5|69202.5|69263.9|69246.8|69222.3|69202.3|591
1587696300000|2020-04-24 02:45:00|69222.6|69202.6|69228.8|69208.8|69234.4|69214.4|69220.9|69202.6|486
1587696600000|2020-04-24 02:50:00|69228.7|69208.7|69236.4|69216.4|69236.5|69216.5|69224.8|69204.8|374
1587696900000|2020-04-24 02:55:00|69236.7|69216.7|69243.1|69223.1|69244.1|69224.1|69234.4|69214.4|441
1587697200000|2020-04-24 03:00:00|69244.9|69224.9|69267.9|69247.9|69270.8|69252.2|69244.1|69224.1|410
1587697500000|2020-04-24 03:05:00|69268.1|69248.1|69257.7|69237.7|69268.1|69249.4|69252.5|69233.5|329
1587697800000|2020-04-24 03:10:00|69257.8|69237.8|69257.1|69237.1|69260.4|69240.4|69251|69233.4|238
1587698100000|2020-04-24 03:15:00|69257.2|69237.2|69256.2|69236.2|69260.2|69240.2|69252.3|69232.3|287
1587698400000|2020-04-24 03:20:00|69256.4|69236.4|69253.7|69233.7|69259.9|69240.9|69252.2|69232.2|343
1587698700000|2020-04-24 03:25:00|69253.8|69233.8|69259.4|69239.4|69260.4|69241.7|69249.8|69230.8|276
1587699000000|2020-04-24 03:30:00|69258.4|69238.4|69270.6|69250.6|69272.2|69252.2|69257.8|69237.8|250
1587699300000|2020-04-24 03:35:00|69270.5|69250.5|69258.1|69238.1|69270.9|69252.9|69257.9|69237.9|313
1587699600000|2020-04-24 03:40:00|69257.1|69237.1|69265.8|69245.8|69268.1|69248.9|69257.1|69237.1|363
1587699900000|2020-04-24 03:45:00|69265.6|69245.6|69257.4|69237.4|69266.9|69246.9|69257.1|69237.1|277
1587700200000|2020-04-24 03:50:00|69257.5|69237.5|69249.7|69229.7|69259.4|69240.3|69246.9|69226.9|301
1587700500000|2020-04-24 03:55:00|69249.8|69229.8|69244.1|69224.1|69250|69230.1|69238.8|69220.3|344
1587700800000|2020-04-24 04:00:00|69243.9|69223.9|69240.5|69220.5|69246.6|69227.6|69235.8|69217.1|373
1587701100000|2020-04-24 04:05:00|69240.2|69220.2|69229.7|69209.7|69245.2|69226.2|69224|69206.1|322
1587701400000|2020-04-24 04:10:00|69229.9|69209.9|69225.7|69205.7|69238.5|69218.5|69223.2|69204.7|338
1587701700000|2020-04-24 04:15:00|69225.6|69205.6|69235.6|69215.6|69236.7|69216.7|69224.9|69204.9|336
1587702000000|2020-04-24 04:20:00|69236|69216|69242.8|69222.8|69243.3|69223.4|69229.5|69211.4|295
1587702300000|2020-04-24 04:25:00|69242.9|69222.9|69236.5|69216.5|69243.1|69223.1|69232.9|69214.1|272
1587702600000|2020-04-24 04:30:00|69235.9|69215.9|69247.1|69227.1|69248.3|69228.8|69235.4|69215.4|327
1587702900000|2020-04-24 04:35:00|69246.8|69226.8|69251.3|69231.3|69251.9|69233.3|69245.7|69225.7|197
1587703200000|2020-04-24 04:40:00|69251.1|69231.1|69252.8|69232.8|69258.2|69238.2|69244.2|69226.4|327
1587703500000|2020-04-24 04:45:00|69252.9|69232.9|69252.2|69232.2|69255.9|69237.1|69249.1|69230.7|280
1587703800000|2020-04-24 04:50:00|69252.1|69232.1|69253.3|69233.3|69254.5|69236.3|69248.4|69229.9|223
1587704100000|2020-04-24 04:55:00|69250.9|69235.9|69239.1|69224.1|69259.2|69239.2|69237.4|69218.9|336
1587704400000|2020-04-24 05:00:00|69242.6|69222.6|69251.3|69231.3|69256.6|69238.1|69241.5|69221.8|1032
1587704700000|2020-04-24 05:05:00|69251.2|69231.2|69278.3|69263.3|69283.5|69264.6|69250.1|69230.1|1029
1587705000000|2020-04-24 05:10:00|69278.5|69263.5|69271.9|69251.9|69281.8|69264.6|69268.6|69251.3|953
1587705300000|2020-04-24 05:15:00|69272.1|69252.1|69264.9|69249.9|69273.3|69256.3|69260.2|69242.7|949
1587705600000|2020-04-24 05:20:00|69264.8|69249.8|69260.5|69245.5|69282|69264|69257.5|69239.8|895
1587705900000|2020-04-24 05:25:00|69260.4|69245.4|69250.7|69235.7|69263.6|69245.8|69250.5|69232.1|802
1587706200000|2020-04-24 05:30:00|69250.6|69235.6|69265.8|69245.8|69268.1|69249|69250.6|69233.4|763
1587706500000|2020-04-24 05:35:00|69265.9|69245.9|69269.4|69249.4|69270.1|69252.3|69255.7|69237.5|781
1587706800000|2020-04-24 05:40:00|69269.5|69249.5|69273.6|69253.6|69280.1|69260.1|69263|69245.3|774
1587707100000|2020-04-24 05:45:00|69273.7|69253.7|69306.7|69286.7|69306.7|69286.7|69273.2|69253.4|467
1587707400000|2020-04-24 05:50:00|69307.4|69287.4|69288.3|69268.3|69313.2|69293.2|69287.3|69267.3|525
1587707700000|2020-04-24 05:55:00|69288.2|69268.2|69296.5|69276.5|69304.2|69284.3|69288.2|69268.2|508
1587708000000|2020-04-24 06:00:00|69296|69276|69292.9|69272.9|69316.7|69296.7|69284.8|69264.9|768
1587708300000|2020-04-24 06:05:00|69292.6|69272.6|69320|69300|69321.3|69301.3|69292.5|69272.5|947
1587708600000|2020-04-24 06:10:00|69319.8|69299.8|69351.5|69331.5|69366|69346|69319|69299.5|1001
1587708900000|2020-04-24 06:15:00|69352.1|69332.1|69336.9|69316.9|69355.3|69335.3|69316.4|69296.4|979
1587709200000|2020-04-24 06:20:00|69335.3|69315.3|69327.1|69307.1|69335.3|69315.3|69313.2|69293.2|939
1587709500000|2020-04-24 06:25:00|69326.2|69306.2|69316.5|69296.5|69346.4|69328.5|69316.5|69296.5|922
1587709800000|2020-04-24 06:30:00|69316.7|69296.7|69296.7|69276.7|69318|69298|69290.1|69270.1|943
1587710100000|2020-04-24 06:35:00|69297.1|69277.1|69296.2|69276.2|69307.6|69287.6|69280.4|69260.4|847
1587710400000|2020-04-24 06:40:00|69296.3|69276.3|69330.2|69310.2|69339.3|69321.3|69296.1|69276.1|855
1587710700000|2020-04-24 06:45:00|69330.1|69310.1|69300.2|69280.2|69339.4|69320.8|69296.6|69276.6|796
1587711000000|2020-04-24 06:50:00|69300|69280|69370.2|69350.2|69373.5|69353.5|69299.5|69279.5|960
1587711300000|2020-04-24 06:55:00|69370.3|69350.3|69457.1|69437.1|69459.5|69443.2|69366.2|69346.2|1016
1587711600000|2020-04-24 07:00:00|69454.6|69439.6|69423.1|69403.1|69459.5|69443|69399.1|69382.3|982
1587711900000|2020-04-24 07:05:00|69423|69403|69499.4|69479.4|69499.6|69482.6|69392.1|69372.1|878
1587712200000|2020-04-24 07:10:00|69498.9|69478.9|69522.2|69502.2|69530|69512.4|69495.6|69477.9|965
1587712500000|2020-04-24 07:15:00|69519.4|69504.4|69482.4|69462.4|69531|69511|69465.5|69447.5|851
1587712800000|2020-04-24 07:20:00|69482.1|69462.1|69466.5|69446.5|69485.9|69465.9|69439.6|69420.2|843
1587713100000|2020-04-24 07:25:00|69466.6|69446.6|69487.7|69467.7|69493.9|69476.3|69456.8|69436.8|795
1587713400000|2020-04-24 07:30:00|69487.6|69467.6|69416.2|69396.2|69487.9|69467.9|69414.8|69396.2|729
1587713700000|2020-04-24 07:35:00|69416.1|69396.1|69421.1|69401.1|69450.1|69435.1|69407.7|69387.7|817
1587714000000|2020-04-24 07:40:00|69421.2|69401.2|69410.8|69390.8|69434.5|69414.5|69407.8|69389.2|646
1587714300000|2020-04-24 07:45:00|69410|69390|69402.5|69387.5|69415.2|69398.3|69389.7|69372.1|686
1587714600000|2020-04-24 07:50:00|69402.2|69387.2|69402.9|69387.9|69410.6|69395.6|69370.2|69352.4|717
1587714900000|2020-04-24 07:55:00|69402.8|69387.8|69440.5|69420.5|69453|69433.6|69383.2|69365.4|797
1587715200000|2020-04-24 08:00:00|69438|69418|69467.3|69447.3|69490.2|69470.2|69437.3|69413|859
1587715500000|2020-04-24 08:05:00|69467.1|69447.1|69444.1|69424.1|69476.1|69457.9|69443.2|69423.8|829
1587715800000|2020-04-24 08:10:00|69443.8|69423.8|69386.7|69366.7|69443.9|69423.9|69386.3|69366.3|877
1587716100000|2020-04-24 08:15:00|69387.9|69367.9|69395.1|69380.1|69411.6|69394.9|69356|69339.4|897
1587716400000|2020-04-24 08:20:00|69395.9|69380.9|69409.8|69394.8|69420|69402.8|69387.3|69369.8|811
1587716700000|2020-04-24 08:25:00|69409.7|69394.7|69380.8|69360.8|69411.4|69396.4|69371.8|69353.8|804
1587717000000|2020-04-24 08:30:00|69380.5|69360.5|69353.4|69333.4|69390.4|69373.1|69350.3|69331.8|810
1587717300000|2020-04-24 08:35:00|69353.7|69333.7|69360|69340|69376.1|69358.1|69334.4|69315.4|839
1587717600000|2020-04-24 08:40:00|69360.2|69340.2|69353|69333|69392.2|69374.6|69346.3|69327.4|812
1587717900000|2020-04-24 08:45:00|69354|69334|69363.4|69343.4|69368.8|69351.6|69339.1|69319.1|771
1587718200000|2020-04-24 08:50:00|69363.3|69343.3|69335.8|69315.8|69364|69345.7|69332.1|69312.1|697
1587718500000|2020-04-24 08:55:00|69336|69316|69343.1|69323.1|69353.2|69333.2|69323|69303|723
1587718800000|2020-04-24 09:00:00|69341.4|69321.4|69370.7|69350.7|69376.9|69358|69341.4|69321.4|892
1587719100000|2020-04-24 09:05:00|69370.8|69350.8|69353.1|69333.1|69384.1|69365.7|69350.1|69330.1|833
1587719400000|2020-04-24 09:10:00|69353.4|69333.4|69353.1|69333.1|69359.1|69341.3|69331.9|69311.9|728
1587719700000|2020-04-24 09:15:00|69353.3|69333.3|69299.5|69279.5|69358.1|69338.1|69295.2|69275.2|848
1587720000000|2020-04-24 09:20:00|69300.8|69280.8|69315.5|69295.5|69315.5|69295.5|69294.5|69275.9|662
1587720300000|2020-04-24 09:25:00|69315.8|69295.8|69308|69288|69316.2|69296.2|69295.2|69275.2|754
1587720600000|2020-04-24 09:30:00|69308.4|69288.4|69302.5|69282.5|69311.6|69293|69273.3|69256|745
1587720900000|2020-04-24 09:35:00|69302.4|69282.4|69277|69262|69314.9|69297.8|69276.6|69258.8|662
1587721200000|2020-04-24 09:40:00|69276.7|69261.7|69286.7|69271.7|69289|69271.7|69273.9|69257.6|621
1587721500000|2020-04-24 09:45:00|69286.5|69271.5|69309|69294|69311.9|69294.2|69284.1|69266.8|636
1587721800000|2020-04-24 09:50:00|69307.9|69292.9|69300.6|69285.6|69316.4|69298.8|69297.3|69281|653
1587722100000|2020-04-24 09:55:00|69303.1|69283.1|69279.4|69264.4|69303.1|69285.8|69261|69243.4|702
1587722400000|2020-04-24 10:00:00|69279.6|69264.6|69282.6|69267.6|69285.8|69269.7|69266.9|69249.7|610
1587722700000|2020-04-24 10:05:00|69282.1|69267.1|69299.3|69284.3|69302.9|69285.6|69282.1|69267.1|676
1587723000000|2020-04-24 10:10:00|69301.9|69281.9|69284.9|69269.9|69302.9|69286|69282|69265|608
1587723300000|2020-04-24 10:15:00|69284.8|69269.8|69269.8|69254.8|69288.2|69270.7|69259.8|69244.8|717
1587723600000|2020-04-24 10:20:00|69271|69256|69277.9|69262.9|69292.5|69277.5|69270|69252.5|745
1587723900000|2020-04-24 10:25:00|69277.7|69262.7|69274.4|69259.4|69291.3|69276.3|69273|69257.2|742
1587724200000|2020-04-24 10:30:00|69274.7|69259.7|69281.7|69266.7|69283.3|69267.7|69271.4|69256.4|664
1587724500000|2020-04-24 10:35:00|69281.6|69266.6|69173.8|69153.8|69290.1|69275.1|69163.8|69143.8|644
1587724800000|2020-04-24 10:40:00|69176.6|69156.6|69120.8|69100.8|69183.6|69163.6|69070.3|69050.3|975
1587725100000|2020-04-24 10:45:00|69118.7|69098.7|69161.9|69141.9|69177.1|69159|69092.8|69072.8|847
1587725400000|2020-04-24 10:50:00|69162.1|69142.1|69155.6|69140.6|69178|69159.9|69133.8|69116.1|944
1587725700000|2020-04-24 10:55:00|69155.4|69140.4|69154.3|69134.3|69190.9|69170.9|69123.5|69108.5|989
1587726000000|2020-04-24 11:00:00|69154.2|69134.2|69171.1|69156.1|69205.7|69188.9|69153.6|69133.6|991
1587726300000|2020-04-24 11:05:00|69170.9|69155.9|69154.3|69139.3|69192.6|69172.8|69154.3|69135.7|893
1587726600000|2020-04-24 11:10:00|69157.1|69142.1|69104.6|69084.6|69175.6|69158.6|69103.8|69083.8|1009
1587726900000|2020-04-24 11:15:00|69104.5|69084.5|69048.5|69028.5|69124.6|69106.5|69022.3|69002.3|968
1587727200000|2020-04-24 11:20:00|69046.6|69026.6|69091.4|69076.4|69098.3|69080.8|69037.8|69020.5|891
1587727500000|2020-04-24 11:25:00|69091.6|69076.6|69124.5|69104.5|69124.7|69108.1|69076.4|69058.7|751
1587727800000|2020-04-24 11:30:00|69124.6|69104.6|69146.7|69131.7|69148.1|69131.8|69102.5|69083.3|862
1587728100000|2020-04-24 11:35:00|69148.1|69133.1|69145|69125|69152.1|69134.7|69129.1|69112.5|742
1587728400000|2020-04-24 11:40:00|69144.4|69124.4|69140.8|69120.8|69148.7|69131.2|69125.8|69110|758
1587728700000|2020-04-24 11:45:00|69141.1|69121.1|69150.8|69130.8|69158.4|69141.4|69129.7|69112.8|960
1587729000000|2020-04-24 11:50:00|69150.7|69130.7|69147.1|69132.1|69154|69139|69134.6|69119.6|899
1587729300000|2020-04-24 11:55:00|69146.7|69131.7|69100.2|69085.2|69149.4|69134.3|69085.4|69070.4|949
1587729600000|2020-04-24 12:00:00|69102.8|69087.8|69111.2|69091.2|69120|69101.6|69085.2|69069.4|808
1587729900000|2020-04-24 12:05:00|69111.3|69091.3|69111.3|69091.3|69118.4|69103.4|69091.1|69073.8|713
1587730200000|2020-04-24 12:10:00|69111.4|69091.4|69065.5|69045.5|69116.9|69098.3|69061.6|69045.5|816
1587730500000|2020-04-24 12:15:00|69061.2|69046.2|69052.4|69032.4|69092.8|69075.3|69048.4|69031.1|781
1587730800000|2020-04-24 12:20:00|69049.2|69034.2|69032.2|69012.2|69052.4|69034.9|68995.2|68979.5|911
1587731100000|2020-04-24 12:25:00|69031.8|69011.8|69042.2|69018|69055.5|69033.9|69015.5|68998.2|814
1587731400000|2020-04-24 12:30:00|69043.1|69016.9|69052.3|69037.3|69099.2|69084.2|69041.7|69016.9|880
1587731700000|2020-04-24 12:35:00|69052|69037|69042.9|69027.9|69059.5|69044.5|69022.1|69007.1|879
1587732000000|2020-04-24 12:40:00|69043.8|69028.8|69049.4|69034.4|69065.5|69048.5|69030.1|69015.1|887
1587732300000|2020-04-24 12:45:00|69049.7|69034.7|69037|69022|69049.7|69034.7|69020.9|69005.9|752
1587732600000|2020-04-24 12:50:00|69036.9|69021.9|69053.4|69038.4|69083|69064.9|69033.5|69017.3|806
1587732900000|2020-04-24 12:55:00|69053.6|69038.6|69041.8|69026.8|69072.2|69056.9|69025.6|69009.2|787
1587733200000|2020-04-24 13:00:00|69042.2|69027.2|69061.6|69046.6|69062.6|69047|69026.4|69008.9|774
1587733500000|2020-04-24 13:05:00|69061.8|69046.8|69056.4|69041.4|69078.6|69063.2|69041.9|69026.5|703
1587733800000|2020-04-24 13:10:00|69056.3|69041.3|69067.4|69052.4|69077.7|69059.4|69040.2|69023|697
1587734100000|2020-04-24 13:15:00|69067.1|69052.1|69071.4|69056.4|69074.4|69057.5|69049.9|69032.1|665
1587734400000|2020-04-24 13:20:00|69071.8|69056.8|69109.3|69089.3|69114.9|69097.7|69062.1|69047.1|761
1587734700000|2020-04-24 13:25:00|69107.7|69092.7|69081.4|69066.4|69110.9|69095|69077.2|69062.2|682
1587735000000|2020-04-24 13:30:00|69081.5|69066.5|69042.3|69027.3|69082.9|69067.9|69037.3|69020.5|822
1587735300000|2020-04-24 13:35:00|69042.2|69027.2|69041.5|69026.5|69065.6|69047.4|69027.8|69011.8|725
1587735600000|2020-04-24 13:40:00|69040|69025|69089.6|69069.6|69092.3|69075.1|69011.3|68996.3|872
1587735900000|2020-04-24 13:45:00|69087.3|69067.3|69156.7|69141.7|69162|69145.6|69077.1|69061.5|922
1587736200000|2020-04-24 13:50:00|69157.2|69142.2|69148.3|69128.3|69161.1|69143.6|69115.3|69100.3|870
1587736500000|2020-04-24 13:55:00|69144.9|69129.9|69083.9|69063.9|69148|69132.4|69047.1|69030.3|919
1587736800000|2020-04-24 14:00:00|69084.7|69064.7|69123.3|69108.3|69130.5|69112.8|69044.3|69027|975
1587737100000|2020-04-24 14:05:00|69123.1|69108.1|69051.8|69036.8|69130.3|69114.1|69044.9|69029.9|949
1587737400000|2020-04-24 14:10:00|69052.3|69037.3|69073.4|69053.4|69080.9|69063.8|69033|69015.2|896
1587737700000|2020-04-24 14:15:00|69073.3|69053.3|68953.5|68933.5|69095.5|69078.6|68935.9|68915.9|931
1587738000000|2020-04-24 14:20:00|68953.1|68933.1|68986.4|68966.4|68987|68970.5|68940|68922.9|900
1587738300000|2020-04-24 14:25:00|68986.3|68966.3|69009.3|68989.3|69017|69002|68974.5|68959.5|835
1587738600000|2020-04-24 14:30:00|69005.7|68990.7|69036.5|69021.5|69042.9|69027.9|69001.4|68986.2|860
1587738900000|2020-04-24 14:35:00|69036.6|69021.6|69049.4|69029.4|69054.6|69037.5|69009|68994|843
1587739200000|2020-04-24 14:40:00|69049.5|69029.5|69019.5|68999.5|69080.3|69063.8|69018.1|68999.5|956
1587739500000|2020-04-24 14:45:00|69019.7|68999.7|69024.4|69004.4|69044.1|69024.1|68996.1|68976.1|900
1587739800000|2020-04-24 14:50:00|69024.7|69004.7|68974.9|68954.6|69035.5|69015.5|68964.7|68944.7|988
1587740100000|2020-04-24 14:55:00|68975|68955|68982.5|68962.5|69022.5|69002.5|68975|68955|964
1587740400000|2020-04-24 15:00:00|68983.1|68963.1|69033.2|69013.2|69044.6|69025.8|68975|68958.5|932
1587740700000|2020-04-24 15:05:00|69032.6|69012.6|69055.9|69035.9|69069.6|69050.6|69011.7|68995.2|804
1587741000000|2020-04-24 15:10:00|69055.8|69035.8|69043.8|69028.8|69092|69075.1|69041.5|69024.6|890
1587741300000|2020-04-24 15:15:00|69049.9|69029.9|69072|69052|69083.1|69064.8|69038.7|69021.3|816
1587741600000|2020-04-24 15:20:00|69072.4|69052.4|69099.8|69079.8|69100.4|69080.4|69059.6|69041.2|785
1587741900000|2020-04-24 15:25:00|69099.7|69079.7|69066.4|69046.4|69102.6|69081.7|69059.3|69039.3|783
1587742200000|2020-04-24 15:30:00|69066.6|69046.6|69066.6|69046.6|69099.1|69079.1|69054.1|69034.1|857
1587742500000|2020-04-24 15:35:00|69066.7|69046.7|69087.8|69067|69094.7|69072.6|69065.3|69045.2|809
1587742800000|2020-04-24 15:40:00|69087.4|69067.4|69088.3|69068.3|69115.8|69095.2|69081.4|69061.4|789
1587743100000|2020-04-24 15:45:00|69088.5|69067.9|69087.2|69067.2|69101.2|69081.2|69077.5|69057.5|769
1587743400000|2020-04-24 15:50:00|69084.9|69064.9|69099.1|69079.1|69103.9|69083.9|69073.6|69053.6|739
1587743700000|2020-04-24 15:55:00|69099.2|69079.2|69098.7|69078.7|69112.5|69092.5|69074.8|69054.8|757
1587744000000|2020-04-24 16:00:00|69097.5|69077.5|69092.2|69072.2|69104.3|69084.3|69075.6|69055.6|793
1587744300000|2020-04-24 16:05:00|69091.6|69071.6|69080.8|69060.8|69100.6|69080.6|69065|69045|792
1587744600000|2020-04-24 16:10:00|69080.4|69060.4|69117.4|69097.4|69120.6|69100.6|69080.4|69060.4|815
1587744900000|2020-04-24 16:15:00|69118.1|69098.1|69107|69087|69130.8|69111|69106.9|69086.9|857
1587745200000|2020-04-24 16:20:00|69106.9|69086.9|69121.5|69101.5|69141|69121|69099.4|69079.4|809
1587745500000|2020-04-24 16:25:00|69122.1|69102.1|69152.6|69132.6|69161.7|69141.7|69117.8|69097.8|779
1587745800000|2020-04-24 16:30:00|69152.7|69132.7|69148.2|69128.2|69154.7|69134.7|69127.9|69107.9|654
1587746100000|2020-04-24 16:35:00|69148.3|69128.3|69134.2|69114.2|69156.2|69136.2|69130.3|69110.3|613
1587746400000|2020-04-24 16:40:00|69134.3|69114.3|69127.8|69107.8|69142|69122|69118.2|69098.2|696
1587746700000|2020-04-24 16:45:00|69127.4|69107.4|69110.2|69090.2|69128.5|69108.5|69088.1|69068.1|697
1587747000000|2020-04-24 16:50:00|69110|69090|69112.4|69092.4|69114|69094.7|69096.4|69076.4|559
1587747300000|2020-04-24 16:55:00|69112.2|69092.2|69153.5|69133.5|69163.8|69145.9|69112|69092|715
1587747600000|2020-04-24 17:00:00|69153|69133|69161.7|69141.7|69177|69157|69147.4|69127.4|692
1587747900000|2020-04-24 17:05:00|69160.9|69140.9|69163.7|69143.7|69171.1|69151.1|69147|69127|550
1587748200000|2020-04-24 17:10:00|69163.8|69143.8|69147.3|69127.3|69165.2|69145.2|69147.1|69127.1|501
1587748500000|2020-04-24 17:15:00|69147.2|69127.2|69143.8|69123.8|69165|69145|69133|69113|611
1587748800000|2020-04-24 17:20:00|69142.2|69122.2|69129.3|69109.3|69143.8|69123.8|69128.7|69108.7|468
1587749100000|2020-04-24 17:25:00|69129.4|69109.4|69147.7|69127.7|69162.5|69142.5|69128.3|69108.3|520
1587749400000|2020-04-24 17:30:00|69150.9|69130.9|69128.2|69108.2|69156|69136|69127.2|69107.2|479
1587749700000|2020-04-24 17:35:00|69128.1|69108.1|69141.5|69121.5|69141.9|69121.9|69123.2|69103.2|447
1587750000000|2020-04-24 17:40:00|69143.1|69123.1|69123.3|69103.3|69143.1|69123.1|69116.3|69096.3|530
1587750300000|2020-04-24 17:45:00|69124.4|69104.4|69120.9|69100.9|69132.7|69112.7|69114.8|69094.8|581
1587750600000|2020-04-24 17:50:00|69121.5|69101.5|69124.1|69104.1|69133.1|69113.1|69120.1|69100.1|526
1587750900000|2020-04-24 17:55:00|69125|69105|69110.9|69095.9|69134.5|69115.6|69106.8|69088.3|728
1587751200000|2020-04-24 18:00:00|69110.8|69095.8|69113.5|69093.5|69132.4|69112.4|69110.8|69091.8|802
1587751500000|2020-04-24 18:05:00|69112.5|69092.5|69124|69104|69126|69106|69103.7|69083.7|565
1587751800000|2020-04-24 18:10:00|69124.2|69104.2|69100.1|69080.1|69129.4|69109.4|69099.7|69079.7|554
1587752100000|2020-04-24 18:15:00|69101.9|69081.9|69093.8|69073.8|69105.4|69085.4|69090.6|69072|533
1587752400000|2020-04-24 18:20:00|69093.5|69073.5|69085.4|69065.4|69096.5|69076.5|69081.2|69061.2|474
1587752700000|2020-04-24 18:25:00|69085.1|69065.1|69095.8|69075.8|69108.4|69088.4|69083.3|69063.3|567
1587753000000|2020-04-24 18:30:00|69095.9|69075.9|69099.1|69079.1|69102.2|69082.2|69081.3|69061.3|483
1587753300000|2020-04-24 18:35:00|69100.2|69080.2|69086.8|69066.8|69101.9|69081.9|69084.7|69064.7|436
1587753600000|2020-04-24 18:40:00|69087.9|69067.9|69086.4|69066.4|69092.3|69072.3|69083.6|69063.6|540
1587753900000|2020-04-24 18:45:00|69085.4|69065.4|69080.8|69060.8|69086.8|69066.8|69071.3|69051.3|478
1587754200000|2020-04-24 18:50:00|69080.9|69060.9|69081.5|69061.5|69084.7|69064.7|69064.4|69044.4|567
1587754500000|2020-04-24 18:55:00|69081.7|69061.7|69084.4|69064.4|69086.8|69066.8|69064.7|69044.7|689
1587754800000|2020-04-24 19:00:00|69084.2|69064.2|69082.8|69062.8|69090.7|69070.7|69077|69057|578
1587755100000|2020-04-24 19:05:00|69082.9|69062.9|69062.4|69042.4|69084.9|69064.9|69057.5|69037.5|548
1587755400000|2020-04-24 19:10:00|69062.6|69042.6|69064.4|69044.4|69070.3|69050.3|69055.6|69035.6|575
1587755700000|2020-04-24 19:15:00|69064.2|69044.2|69057.2|69037.2|69068.5|69048.5|69057|69037|442
1587756000000|2020-04-24 19:20:00|69057.3|69037.3|69026|69006|69057.4|69037.4|69022.5|69002.5|537
1587756300000|2020-04-24 19:25:00|69029.5|69009.5|69031.8|69011.8|69031.8|69011.8|69009.8|68989.8|621
1587756600000|2020-04-24 19:30:00|69031.6|69011.6|69014.9|68994.9|69044.1|69024.1|69013.4|68993.4|483
1587756900000|2020-04-24 19:35:00|69014.8|68994.8|69011|68991|69017.4|68997.4|68999.6|68979.6|619
1587757200000|2020-04-24 19:40:00|69011.2|68991.2|69014.8|68994.8|69022.1|69002.1|69006.7|68986.7|543
1587757500000|2020-04-24 19:45:00|69015.2|68995.2|69005.3|68985.3|69019.7|68999.7|68984.3|68964.3|664
1587757800000|2020-04-24 19:50:00|69004.9|68984.9|69031.2|69011.2|69034.6|69014.6|69004.5|68984.5|627
1587758100000|2020-04-24 19:55:00|69031|69011|68993.5|68973.5|69032.6|69012.6|68991.6|68971.6|844
1587758400000|2020-04-24 20:00:00|68992.4|68972.4|68990|68970|69006.7|68986.5|68984.1|68964.1|770
1587758700000|2020-04-24 20:05:00|68985.4|68965.4|68957.1|68934.4|68985.9|68965.4|68938.5|68915.8|864
1587759000000|2020-04-24 20:10:00|68957.8|68934.7|68956.2|68936.2|68979.1|68956.7|68955.1|68934.7|734
1587759300000|2020-04-24 20:15:00|68956.1|68936.1|68961.5|68937.2|68975|68951.1|68956.1|68933.7|602
1587759600000|2020-04-24 20:20:00|68961.4|68936.1|68976.9|68953.7|68979|68954.3|68954.7|68931.6|554
1587759900000|2020-04-24 20:25:00|68977.9|68953.1|68971.8|68949.2|68979.6|68956.3|68965.8|68943.9|499
1587760200000|2020-04-24 20:30:00|68973.1|68946.6|68957.5|68933.3|68973.1|68947.3|68948.9|68926.4|608
1587760500000|2020-04-24 20:35:00|68958.3|68934|68953.6|68927.8|68960.1|68934.8|68945|68920.3|559
1587760800000|2020-04-24 20:40:00|68953.5|68927|68959.9|68935.9|68969.8|68942.4|68953.3|68925.6|580
1587761100000|2020-04-24 20:45:00|68958.5|68935.8|68923.3|68895.7|68979.3|68938.7|68910.6|68880|656
1587761400000|2020-04-24 20:50:00|68925|68892.8|68913.4|68878.6|68949.2|68914.8|68905.1|68866.3|761
1587761700000|2020-04-24 20:55:00|68913.3|68877.1|68950.6|68851.7|68960.2|68892|68880.4|68841.6|682
1587931200000|2020-04-26 20:00:00|68932.4|68884.1|68936|68891.6|68962.3|68891.6|68932.4|68859|14
1587931500000|2020-04-26 20:05:00|68949.1|68877.6|68936|68891.6|68949.1|68891.6|68936|68877.6|2
1587931800000|2020-04-26 20:10:00|68948.8|68881.1|68956.4|68853.4|68963.6|68893.8|68936.6|68853.4|5
1587932100000|2020-04-26 20:15:00|68952|68858.2|68956.4|68853.4|68956.4|68893.8|68936.6|68853.4|11
1587932400000|2020-04-26 20:20:00|68963.2|68860.2|68941.8|68895.1|68963.2|68897.3|68936.6|68853.4|10
1587932700000|2020-04-26 20:25:00|69024.3|68905.3|68940.5|68896.5|69032.7|68913.7|68940.5|68896.5|4
1587933000000|2020-04-26 20:30:00|68938.1|68895.3|68950.5|68873|69032.7|68913.7|68938.1|68873|6
1587933300000|2020-04-26 20:35:00|69032.7|68913.7|68939.1|68890.2|69032.7|68913.7|68930.5|68853|38
1587933600000|2020-04-26 20:40:00|68937.1|68892.7|68938.1|68895.3|68949.1|68897.5|68937.1|68868.3|12
1587933900000|2020-04-26 20:45:00|68938.8|68894.4|68938.1|68895.3|68938.8|68895.3|68938.1|68894.4|2
1587934200000|2020-04-26 20:50:00|68937.1|68892.7|68950.7|68857|68950.7|68892.7|68937.1|68857|4
1587934500000|2020-04-26 20:55:00|68955.1|68852.1|68944.1|68865.8|68959.2|68892.7|68937.1|68840.2|5
1587934800000|2020-04-26 21:00:00|68949.1|68877.6|68936.5|68893.6|68949.4|68894.7|68936.5|68874.3|22
1587935100000|2020-04-26 21:05:00|68937.4|68891.1|68940.4|68894.5|68955.3|68895.2|68936.6|68852.3|125
1587935400000|2020-04-26 21:10:00|68942.5|68888.6|68943.4|68880.6|68969.2|68895.2|68927.5|68852.9|115
1587935700000|2020-04-26 21:15:00|68944.4|68879.4|68944.5|68890.5|68969.6|68895.6|68940.8|68866.6|119
1587936000000|2020-04-26 21:20:00|68942.6|68893.7|68944.3|68898.7|68964.9|68902.7|68940.8|68873|116
1587936300000|2020-04-26 21:25:00|68944.2|68898.9|68946.1|68895.3|68958.6|68903.1|68936.3|68889|115
1587936600000|2020-04-26 21:30:00|68944.6|68893.6|68937.8|68898.9|68961.7|68900.2|68934.5|68871.2|255
1587936900000|2020-04-26 21:35:00|68938.3|68898.6|68939|68901.2|68957.5|68901.2|68937.8|68881|73
1587937200000|2020-04-26 21:40:00|68939.3|68900.8|68943.6|68897.7|68954.8|68901.6|68939|68871.8|201
1587937500000|2020-04-26 21:45:00|68942.8|68897.8|68934.1|68871.7|68957.8|68902|68926.4|68861|300
1587937800000|2020-04-26 21:50:00|68934.3|68872.1|68941|68867|68952.8|68874.1|68926.4|68857.4|258
1587938100000|2020-04-26 21:55:00|68938.5|68869|68937.6|68896.8|68950.6|68900.3|68930|68859.6|322
1587938400000|2020-04-26 22:00:00|68937.1|68897.4|68945.5|68902.5|68953.3|68909.9|68931.9|68891|528
1587938700000|2020-04-26 22:05:00|68947.1|68900.4|68949|68917.7|68954.1|68918.2|68941.5|68900|452
1587939000000|2020-04-26 22:10:00|68957.5|68901.3|68947.3|68914.6|68960.7|68920|68942.7|68900.3|383
1587939300000|2020-04-26 22:15:00|68947.7|68914|68962.5|68913.8|68970|68930.4|68942.4|68898.7|348
1587939600000|2020-04-26 22:20:00|68962.8|68913.7|68957.7|68923.1|68968.3|68928.1|68955.5|68912.1|352
1587939900000|2020-04-26 22:25:00|68958.7|68921.9|68951.9|68921.9|68968.4|68925.1|68951.8|68910.6|354
1587940200000|2020-04-26 22:30:00|68952.9|68920.8|68970.4|68934.2|68978.6|68941.9|68950.1|68914.7|435
1587940500000|2020-04-26 22:35:00|68970.1|68933.9|68978.1|68945.5|68987.2|68947.8|68950.8|68912.2|421
1587940800000|2020-04-26 22:40:00|68977.8|68946.1|68977.6|68945.3|68989.4|68949.8|68967.7|68928.8|443
1587941100000|2020-04-26 22:45:00|68978.4|68943.6|68965.9|68935.1|68988.2|68949|68965.4|68925.3|344
1587941400000|2020-04-26 22:50:00|68965.4|68934.9|68970.6|68937|68981.6|68942.8|68963.7|68920.4|396
1587941700000|2020-04-26 22:55:00|68972.2|68935.2|68973.2|68932.5|68983.1|68942.5|68965.3|68923|239
1587942000000|2020-04-26 23:00:00|68965.6|68935.6|68966|68936|68974.7|68942.4|68965.5|68931.1|183
1587942300000|2020-04-26 23:05:00|68970|68931.3|68957.2|68927.2|68970|68938.2|68956.6|68924.7|237
1587942600000|2020-04-26 23:10:00|68957.1|68927.1|68955.1|68930.3|68957.8|68934.1|68936.8|68908|256
1587942900000|2020-04-26 23:15:00|68954.2|68934.2|68954.9|68934.9|68958.7|68938.7|68949.4|68929.4|162
1587943200000|2020-04-26 23:20:00|68955.5|68935.5|68959.9|68938.8|68961.4|68941.3|68952.5|68930.9|151
1587943500000|2020-04-26 23:25:00|68960.5|68940.5|68953.3|68933.3|68962.1|68942.1|68951.9|68931.5|132
1587943800000|2020-04-26 23:30:00|68954.1|68934.1|68953.5|68933.5|68957.4|68937.4|68944.5|68924|175
1587944100000|2020-04-26 23:35:00|68954.1|68934.1|68954|68934|68961.5|68936.9|68950.6|68929.7|236
1587944400000|2020-04-26 23:40:00|68953.8|68933.8|68950.4|68930.4|68963.2|68938.9|68945.5|68921.4|268
1587944700000|2020-04-26 23:45:00|68952.6|68930.2|68963.2|68943.2|68967.2|68947.2|68950|68930|248
1587945000000|2020-04-26 23:50:00|68964.2|68944.2|68935.1|68915.1|68964.2|68944.2|68931.5|68911.5|329
1587945300000|2020-04-26 23:55:00|68935.7|68915.7|68935.5|68915.1|68947.4|68926.8|68934.4|68913.9|292
1587945600000|2020-04-27 00:00:00|68935.4|68915.2|68970.6|68950.6|68979.4|68959|68932.4|68912.4|472
1587945900000|2020-04-27 00:05:00|68970.3|68950.3|68956.3|68936.3|68976.1|68954.4|68952.7|68932.1|359
1587946200000|2020-04-27 00:10:00|68956.2|68936.2|68980.4|68957.7|68982.9|68962|68956.2|68936.2|399
1587946500000|2020-04-27 00:15:00|68978.9|68957.4|68983.8|68963.8|68985.6|68965.6|68967.6|68947.3|359
1587946800000|2020-04-27 00:20:00|68983.6|68963.6|68980.5|68960.5|68984|68964|68972.3|68952.3|267
1587947100000|2020-04-27 00:25:00|68980.4|68960.4|68976.3|68956.3|68980.4|68960.4|68966|68946|257
1587947400000|2020-04-27 00:30:00|68975.4|68955.4|68983|68963|68985.4|68965.4|68972.3|68950.2|352
1587947700000|2020-04-27 00:35:00|68983.4|68963.4|68990.5|68970.5|68994.6|68974.6|68981|68960.8|300
1587948000000|2020-04-27 00:40:00|68991.7|68971.7|68988.3|68968.3|68992.4|68972.4|68983.6|68963.6|336
1587948300000|2020-04-27 00:45:00|68988.2|68968.2|68961.5|68941.5|68988.9|68968.9|68960.9|68940.9|337
1587948600000|2020-04-27 00:50:00|68961.4|68941.4|68985|68965|68990.1|68970.1|68961.4|68941.4|444
1587948900000|2020-04-27 00:55:00|68985.6|68965.6|68949.7|68929.7|68985.6|68965.6|68949.1|68929.1|581
1587949200000|2020-04-27 01:00:00|68948.4|68928.4|68949.8|68929.8|68950.9|68930.9|68927.3|68907.3|514
1587949500000|2020-04-27 01:05:00|68952.1|68932.1|68943.1|68923.1|68954.8|68934.8|68929.6|68909.6|395
1587949800000|2020-04-27 01:10:00|68943.4|68923.4|68944.2|68924.2|68953.2|68933.2|68937.3|68917.3|294
1587950100000|2020-04-27 01:15:00|68944.3|68924.3|68916.7|68896.7|68945.6|68924.3|68896.2|68876|541
1587950400000|2020-04-27 01:20:00|68915.7|68895.7|68914.5|68894.5|68922.8|68902.8|68904.4|68884.4|365
1587950700000|2020-04-27 01:25:00|68914.4|68894.4|68901.8|68881.8|68919.9|68899.9|68900.5|68880.5|369
1587951000000|2020-04-27 01:30:00|68901.3|68881.3|68901.6|68881.6|68909.2|68889.2|68860.6|68840.6|619
1587951300000|2020-04-27 01:35:00|68901.5|68881.5|68890.5|68870.5|68913.4|68893.4|68889.4|68869.4|433
1587951600000|2020-04-27 01:40:00|68891.4|68871.4|68906.7|68886.7|68909.2|68889.2|68887.3|68867.3|486
1587951900000|2020-04-27 01:45:00|68906.5|68886.5|68895.5|68875.5|68906.8|68886.8|68886.7|68866.7|399
1587952200000|2020-04-27 01:50:00|68895.1|68875.1|68887|68867|68904.6|68884.6|68885|68865|384
1587952500000|2020-04-27 01:55:00|68886.6|68866.6|68905.3|68884.4|68908.6|68888.6|68880.6|68860.6|422
1587952800000|2020-04-27 02:00:00|68905.7|68885.7|68900.6|68880.6|68905.7|68885.7|68888.6|68868.6|286
1587953100000|2020-04-27 02:05:00|68899.5|68879.5|68894.3|68874.3|68902.8|68882.8|68885.7|68865.5|382
1587953400000|2020-04-27 02:10:00|68894.4|68874.4|68898.1|68878.1|68917.9|68897.9|68891.4|68871.4|515
1587953700000|2020-04-27 02:15:00|68898.7|68878.7|68898.9|68878.9|68910.7|68890.7|68891|68871|307
1587954000000|2020-04-27 02:20:00|68900|68880|68903.3|68883.3|68911.3|68891.3|68900|68880|282
1587954300000|2020-04-27 02:25:00|68902.4|68881.7|68919.9|68899.9|68920|68900|68902.4|68881.7|361
1587954600000|2020-04-27 02:30:00|68920.6|68900.6|68907.5|68887.5|68925.7|68905.7|68907.5|68887.5|319
1587954900000|2020-04-27 02:35:00|68907.7|68887.7|68921.2|68901.2|68922.4|68902|68900.8|68880.8|365
1587955200000|2020-04-27 02:40:00|68921.6|68901.6|68914.4|68894.4|68921.9|68901.9|68910.2|68890.2|300
1587955500000|2020-04-27 02:45:00|68914.2|68894.2|68924.2|68904.2|68925.5|68905.5|68908.3|68888.3|199
1587955800000|2020-04-27 02:50:00|68924.7|68903.1|68922.1|68902.1|68930.9|68910.7|68917.8|68897.8|286
1587956100000|2020-04-27 02:55:00|68921.8|68901.8|68927.8|68912.8|68937.7|68919.8|68921.2|68901.2|355
1587956400000|2020-04-27 03:00:00|68927.9|68912.9|68943.7|68923.7|68943.7|68923.7|68922.7|68902.7|458
1587956700000|2020-04-27 03:05:00|68943.6|68923.6|68939.7|68919.7|68948.8|68928.8|68938.1|68918.1|406
1587957000000|2020-04-27 03:10:00|68939.4|68919.4|68921.4|68901.4|68943.7|68923.7|68920.7|68900.7|531
1587957300000|2020-04-27 03:15:00|68920.6|68900.6|68919.9|68899.9|68930.7|68910.7|68915|68895|406
1587957600000|2020-04-27 03:20:00|68920|68900|68908.6|68888.6|68920.4|68900.4|68906.5|68886.6|449
1587957900000|2020-04-27 03:25:00|68907.8|68892.8|68900|68880|68911.2|68893.5|68898.6|68878.6|277
1587958200000|2020-04-27 03:30:00|68899.9|68879.9|68884.9|68864.9|68899.9|68879.9|68874.8|68854.8|364
1587958500000|2020-04-27 03:35:00|68885.7|68865.7|68883.2|68863.2|68886.3|68867.3|68874.4|68854.4|326
1587958800000|2020-04-27 03:40:00|68884.1|68864.1|68881|68861|68891.8|68873.8|68876.2|68856.2|257
1587959100000|2020-04-27 03:45:00|68881.5|68861.5|68878.2|68863.2|68886.1|68868.5|68877.7|68860.6|257
1587959400000|2020-04-27 03:50:00|68878.4|68863.4|68866.1|68851.1|68885.2|68867.9|68865.8|68848.6|310
1587959700000|2020-04-27 03:55:00|68866|68851|68868.3|68848.3|68874|68856.5|68856.3|68840.1|331
1587960000000|2020-04-27 04:00:00|68865.5|68850.5|68863.8|68848.8|68870.3|68852.7|68858.9|68842.9|273
1587960300000|2020-04-27 04:05:00|68863.9|68848.9|68866|68851|68873.7|68857.3|68863.9|68848.1|209
1587960600000|2020-04-27 04:10:00|68868.3|68848.3|68865.4|68850.4|68871.5|68854.2|68862|68844.8|235
1587960900000|2020-04-27 04:15:00|68865.3|68850.3|68867.8|68847.8|68871.2|68854.1|68863.8|68846|276
1587961200000|2020-04-27 04:20:00|68865.1|68850.1|68862.4|68847.4|68877.7|68860.9|68858.1|68840.9|232
1587961500000|2020-04-27 04:25:00|68862.6|68847.6|68868.1|68853.1|68870.4|68854.1|68862.2|68845.6|266
1587961800000|2020-04-27 04:30:00|68868|68853|68810.1|68790.1|68871.2|68854.9|68805.6|68785.6|350
1587962100000|2020-04-27 04:35:00|68809.7|68789.7|68801.3|68781.3|68830.8|68810.8|68795.9|68775.9|695
1587962400000|2020-04-27 04:40:00|68804.1|68784.1|68802.9|68782.9|68811.5|68791.5|68797.9|68777.9|353
1587962700000|2020-04-27 04:45:00|68802|68782|68799.6|68784.6|68804.6|68787.8|68793.5|68773.5|536
1587963000000|2020-04-27 04:50:00|68799.3|68784.3|68802.8|68787.8|68815.1|68799.7|68797.9|68780.9|295
1587963300000|2020-04-27 04:55:00|68803.8|68788.8|68816.6|68801.6|68819|68803.8|68797.3|68781.3|290
1587963600000|2020-04-27 05:00:00|68816.9|68801.9|68800|68780|68816.9|68801.9|68789.5|68772.4|547
1587963900000|2020-04-27 05:05:00|68797.3|68782.3|68787.2|68772.2|68800.4|68782.7|68779.4|68764.3|463
1587964200000|2020-04-27 05:10:00|68792|68772|68782.7|68767.7|68796|68779|68778|68763|321
1587964500000|2020-04-27 05:15:00|68782.1|68767.1|68788.7|68773.7|68796.2|68781.2|68776.1|68761.1|353
1587964800000|2020-04-27 05:20:00|68788.6|68773.6|68785|68770|68789.8|68773.6|68776.2|68761.2|346
1587965100000|2020-04-27 05:25:00|68784.7|68769.7|68763.1|68748.1|68795.9|68779.1|68744.9|68727.2|510
1587965400000|2020-04-27 05:30:00|68764|68749|68764.3|68749.3|68769|68753.6|68748.5|68733.5|440
1587965700000|2020-04-27 05:35:00|68764.2|68749.2|68769.4|68754.4|68778.9|68763.9|68761.7|68746.7|444
1587966000000|2020-04-27 05:40:00|68769.3|68754.3|68808.3|68793.3|68810.7|68793.4|68763.5|68748.5|491
1587966300000|2020-04-27 05:45:00|68807.7|68792.7|68784|68769|68807.7|68792.7|68774.6|68759.6|504
1587966600000|2020-04-27 05:50:00|68783.7|68768.7|68767.4|68752.4|68786.4|68770.7|68766.2|68751.2|424
1587966900000|2020-04-27 05:55:00|68767.6|68752.6|68767.3|68747.3|68772.8|68755.6|68724.7|68705.3|676
1587967200000|2020-04-27 06:00:00|68767.2|68747.2|68764.8|68744.8|68768.6|68748.6|68734.2|68714.2|785
1587967500000|2020-04-27 06:05:00|68765.1|68745.1|68707.4|68687.4|68774|68754|68691.2|68671.2|862
1587967800000|2020-04-27 06:10:00|68708|68688|68735|68715|68735|68715|68691.6|68671.6|735
1587968100000|2020-04-27 06:15:00|68735.8|68715.8|68742.1|68722.1|68747.5|68727.5|68729.5|68709.5|697
1587968400000|2020-04-27 06:20:00|68742|68722|68690.6|68670.6|68753.3|68733.3|68690.6|68670.6|751
1587968700000|2020-04-27 06:25:00|68691.9|68671.9|68718.9|68698.9|68720.9|68700.9|68688.5|68668.5|724
1587969000000|2020-04-27 06:30:00|68719.7|68699.7|68720.4|68700.4|68727.7|68707.7|68708.2|68688.2|643
1587969300000|2020-04-27 06:35:00|68719.3|68699.3|68740.7|68720.7|68746.5|68726.5|68717.1|68697.1|692
1587969600000|2020-04-27 06:40:00|68739.5|68719.5|68715.9|68695.9|68746.9|68726.9|68713.5|68693.5|739
1587969900000|2020-04-27 06:45:00|68716|68696|68717.8|68697.8|68722.7|68702.7|68702.5|68682.5|675
1587970200000|2020-04-27 06:50:00|68717.4|68697.4|68738.7|68718.7|68738.8|68718.8|68708.8|68688.8|709
1587970500000|2020-04-27 06:55:00|68737.8|68717.8|68768.8|68748.8|68769.1|68749.1|68715.6|68695.6|844
1587970800000|2020-04-27 07:00:00|68769.2|68749.2|68770.7|68750.7|68793.1|68773.1|68756.5|68736.5|894
1587971100000|2020-04-27 07:05:00|68770.6|68750.6|68757.9|68737.9|68782.3|68762.3|68757.9|68737.9|759
1587971400000|2020-04-27 07:10:00|68758|68738|68786|68766|68793.7|68773.7|68757.9|68737.9|746
1587971700000|2020-04-27 07:15:00|68785.9|68765.9|68824.4|68804.4|68826.8|68806.8|68783.9|68765.8|785
1587972000000|2020-04-27 07:20:00|68824.5|68804.5|68781.8|68761.8|68835.9|68815.9|68775|68755|798
1587972300000|2020-04-27 07:25:00|68781.9|68761.9|68784.4|68764.4|68813|68793|68777.9|68757.9|735
1587972600000|2020-04-27 07:30:00|68785.1|68765.1|68786.3|68766.3|68802.3|68783.1|68774.5|68754.5|734
1587972900000|2020-04-27 07:35:00|68786|68766|68814.8|68799.8|68818.7|68799.8|68786|68766|738
1587973200000|2020-04-27 07:40:00|68814.6|68799.6|68823.6|68803.6|68842|68825.7|68814.6|68799.6|929
1587973500000|2020-04-27 07:45:00|68824.1|68804.1|68839.9|68824.9|68848.4|68831.5|68811.8|68795.4|891
1587973800000|2020-04-27 07:50:00|68838.9|68823.9|68829.4|68814.4|68851.1|68835.1|68820.9|68801.5|831
1587974100000|2020-04-27 07:55:00|68829.6|68814.6|68792.3|68777.3|68829.6|68814.6|68788.2|68773.2|879
1587974400000|2020-04-27 08:00:00|68792.4|68777.4|68791.9|68776.9|68828.2|68813.2|68784.3|68767.5|1009
1587974700000|2020-04-27 08:05:00|68791.7|68776.7|68776.7|68761.7|68799.4|68783.3|68770.3|68753.3|915
1587975000000|2020-04-27 08:10:00|68779.1|68759.1|68789.9|68769.9|68792.9|68776.8|68768.1|68750.6|755
1587975300000|2020-04-27 08:15:00|68789|68774|68793.9|68778.9|68805.6|68787.8|68778.2|68760.7|791
1587975600000|2020-04-27 08:20:00|68793.8|68778.8|68763.6|68743.6|68807.3|68790.7|68755.9|68739.3|733
1587975900000|2020-04-27 08:25:00|68763.5|68743.5|68779.9|68764.9|68788.1|68773.1|68760.9|68743.3|665
1587976200000|2020-04-27 08:30:00|68779.3|68764.3|68794.2|68779.2|68802.4|68785.6|68779.1|68764.1|673
1587976500000|2020-04-27 08:35:00|68794.1|68779.1|68766|68751|68800.8|68783.6|68763.3|68746.4|637
1587976800000|2020-04-27 08:40:00|68766.1|68751.1|68818.2|68803.2|68823.4|68805.6|68760.8|68745.8|701
1587977100000|2020-04-27 08:45:00|68818.7|68803.7|68826.3|68806.3|68836.2|68816.2|68810.3|68792.3|746
1587977400000|2020-04-27 08:50:00|68825.5|68805.5|68779|68764|68829.8|68812.2|68779|68762.2|797
1587977700000|2020-04-27 08:55:00|68782.5|68762.5|68749.5|68729.5|68782.9|68764.1|68744.3|68728|841
1587978000000|2020-04-27 09:00:00|68749|68729|68774.5|68754.5|68788.5|68768.5|68743.4|68728.3|853
1587978300000|2020-04-27 09:05:00|68774.6|68754.6|68805.1|68790.1|68808.3|68792.2|68769.1|68749.8|784
1587978600000|2020-04-27 09:10:00|68805.2|68790.2|68784.1|68764.1|68815.8|68798.1|68777.9|68762.3|767
1587978900000|2020-04-27 09:15:00|68784|68764|68755.4|68740.4|68784.1|68765.2|68741.3|68725.6|728
1587979200000|2020-04-27 09:20:00|68755.5|68740.5|68778.3|68763.3|68783.8|68767.3|68755.3|68737.9|702
1587979500000|2020-04-27 09:25:00|68778.2|68763.2|68754.5|68739.5|68781.2|68763.5|68750.7|68735.7|675
1587979800000|2020-04-27 09:30:00|68757.1|68742.1|68740.3|68725.3|68769.2|68751.8|68734.1|68717.3|712
1587980100000|2020-04-27 09:35:00|68740.1|68725.1|68756.9|68741.9|68772|68756.1|68740.1|68723.1|665
1587980400000|2020-04-27 09:40:00|68756.7|68741.7|68743|68728|68765.2|68749|68740.1|68722.7|660
1587980700000|2020-04-27 09:45:00|68742.8|68727.8|68758.9|68743.9|68769.5|68754.5|68738.6|68721.3|748
1587981000000|2020-04-27 09:50:00|68758.8|68743.8|68793.2|68773.2|68800.9|68785.9|68756.5|68740.3|725
1587981300000|2020-04-27 09:55:00|68792.9|68772.9|68769.9|68749.9|68793.3|68773.3|68762.1|68744.5|643
1587981600000|2020-04-27 10:00:00|68770|68750|68741|68721|68773.2|68753.2|68735.5|68717|748
1587981900000|2020-04-27 10:05:00|68740.9|68720.9|68739.5|68719.5|68758.3|68738.3|68720.2|68702|779
1587982200000|2020-04-27 10:10:00|68733.3|68718.3|68759.8|68744.8|68767.7|68750.8|68733.3|68717.7|806
1587982500000|2020-04-27 10:15:00|68760.2|68745.2|68753.1|68738.1|68769.4|68754.4|68743.4|68728.2|734
1587982800000|2020-04-27 10:20:00|68753.2|68738.2|68759.6|68744.6|68763.6|68748.6|68738.4|68721.6|744
1587983100000|2020-04-27 10:25:00|68756.2|68741.2|68744.1|68724.1|68765.5|68750.5|68741|68723.9|588
1587983400000|2020-04-27 10:30:00|68744.2|68724.2|68745.5|68730.5|68761.5|68746.3|68736.4|68719.2|664
1587983700000|2020-04-27 10:35:00|68743.3|68728.3|68719.1|68704.1|68754.4|68739.4|68714.2|68699.2|684
1587984000000|2020-04-27 10:40:00|68719.2|68704.2|68716.1|68696.1|68726.8|68709.2|68685.1|68665.1|840
1587984300000|2020-04-27 10:45:00|68715.8|68695.8|68695.6|68680.6|68717.2|68700|68684.3|68667.8|800
1587984600000|2020-04-27 10:50:00|68695.8|68680.8|68714.6|68699.6|68717.9|68702.9|68683.7|68668.3|725
1587984900000|2020-04-27 10:55:00|68714.5|68699.5|68734.3|68719.3|68735|68720|68704.7|68689.7|782
1587985200000|2020-04-27 11:00:00|68734.7|68719.7|68758|68743|68772.6|68757.6|68733.1|68718.1|837
1587985500000|2020-04-27 11:05:00|68760.7|68740.7|68792.4|68777.4|68813.1|68798.1|68757.7|68740.6|719
1587985800000|2020-04-27 11:10:00|68792.9|68777.9|68838.6|68823.6|68841.5|68826.3|68791.6|68776.6|814
1587986100000|2020-04-27 11:15:00|68839.2|68824.2|68803.4|68783.4|68843.3|68824.6|68800.9|68783.2|790
1587986400000|2020-04-27 11:20:00|68803.5|68783.5|68785.4|68770.4|68816.4|68801.1|68782.5|68767.1|719
1587986700000|2020-04-27 11:25:00|68785.5|68770.5|68822.5|68807.5|68840|68823.2|68783.2|68767.3|759
1587987000000|2020-04-27 11:30:00|68823.5|68808.5|68840.8|68825.8|68856.6|68840.3|68816|68801|669
1587987300000|2020-04-27 11:35:00|68841.2|68826.2|68811.2|68796.2|68845.8|68828.6|68811.1|68796.1|640
1587987600000|2020-04-27 11:40:00|68811.1|68796.1|68789.2|68774.2|68818|68803|68789.2|68772.7|673
1587987900000|2020-04-27 11:45:00|68789|68774|68795.1|68775.1|68811.1|68796.1|68782.6|68765.5|756
1587988200000|2020-04-27 11:50:00|68792|68777|68773.9|68753.9|68793.5|68778|68765|68747.5|736
1587988500000|2020-04-27 11:55:00|68770.7|68755.7|68722.6|68707.6|68773.3|68756.6|68722.2|68707.2|865
1587988800000|2020-04-27 12:00:00|68723.9|68708.9|68711.4|68696.4|68744.5|68729.3|68708.2|68691.1|807
1587989100000|2020-04-27 12:05:00|68712.3|68697.3|68732.9|68717.9|68737.6|68720.3|68700.5|68685.5|786
1587989400000|2020-04-27 12:10:00|68733.2|68718.2|68738.9|68723.9|68757.8|68740.8|68726.7|68711.7|717
1587989700000|2020-04-27 12:15:00|68736.3|68721.3|68711.6|68696.6|68750.9|68733.7|68709.3|68692.3|729
1587990000000|2020-04-27 12:20:00|68711.7|68696.7|68739.3|68724.3|68749.4|68732.3|68710|68695|784
1587990300000|2020-04-27 12:25:00|68739.4|68724.4|68723.5|68708.5|68744.4|68728.4|68719.8|68702.3|724
1587990600000|2020-04-27 12:30:00|68723.8|68708.8|68758.3|68743.3|68761.7|68746.6|68716.4|68698.5|767
1587990900000|2020-04-27 12:35:00|68758.4|68743.4|68783.2|68768.2|68796.9|68779.6|68755.4|68740.4|864
1587991200000|2020-04-27 12:40:00|68782|68767|68764.1|68749.1|68785.4|68770.4|68760.1|68743.3|769
1587991500000|2020-04-27 12:45:00|68764.2|68749.2|68768.1|68748.1|68783.6|68766.5|68759.8|68743.8|783
1587991800000|2020-04-27 12:50:00|68768.3|68748.3|68758.4|68738.4|68779.3|68760.7|68754.2|68735.9|782
1587992100000|2020-04-27 12:55:00|68758.3|68738.3|68754.2|68734.2|68763.4|68745.1|68739.1|68721.3|715
1587992400000|2020-04-27 13:00:00|68754|68734|68760.5|68740.5|68779.4|68759.4|68747.1|68727.7|738
1587992700000|2020-04-27 13:05:00|68759.9|68739.9|68742.3|68722.3|68759.9|68739.9|68723.4|68703.9|761
1587993000000|2020-04-27 13:10:00|68742.4|68722.4|68737.3|68717.3|68756|68738.2|68723.7|68703.7|801
1587993300000|2020-04-27 13:15:00|68737.1|68717.1|68738.4|68718.4|68745.3|68725.3|68723.6|68703.6|807
1587993600000|2020-04-27 13:20:00|68738.5|68718.5|68743.1|68723.1|68764.8|68744.8|68731.6|68714.5|769
1587993900000|2020-04-27 13:25:00|68743.8|68723.8|68726.5|68706.5|68746.9|68726.9|68726.3|68706.3|771
1587994200000|2020-04-27 13:30:00|68723.4|68708.4|68759.9|68744.9|68761.2|68745|68706|68686.8|861
1587994500000|2020-04-27 13:35:00|68759.7|68744.7|68730|68710|68761.8|68745.4|68724|68704|870
1587994800000|2020-04-27 13:40:00|68729.8|68709.8|68784.1|68764.1|68784.9|68764.9|68726.4|68709.8|828
1587995100000|2020-04-27 13:45:00|68781.5|68761.5|68762.6|68742.6|68788.5|68770|68753.6|68733.6|829
1587995400000|2020-04-27 13:50:00|68764.1|68744.1|68765.2|68745.2|68792.4|68772.4|68756.1|68736.1|849
1587995700000|2020-04-27 13:55:00|68764.9|68744.9|68771.9|68751.9|68792.5|68772.5|68760.4|68740.4|860
1587996000000|2020-04-27 14:00:00|68772|68752|68797.2|68777.2|68797.2|68777.2|68768.5|68750.6|846
1587996300000|2020-04-27 14:05:00|68795.7|68775.7|68812.5|68792.5|68817|68797|68782.6|68764.8|836
1587996600000|2020-04-27 14:10:00|68812.9|68792.9|68829|68809|68849.2|68829.2|68812.3|68792.3|883
1587996900000|2020-04-27 14:15:00|68829.4|68809.4|68795.3|68775.3|68830.7|68810.7|68794.5|68774.5|791
1587997200000|2020-04-27 14:20:00|68794.6|68774.6|68827.3|68807.3|68830.8|68810.8|68789.8|68769.8|888
1587997500000|2020-04-27 14:25:00|68827.2|68807.2|68822.8|68802.8|68845.4|68825.4|68815.3|68795.6|852
1587997800000|2020-04-27 14:30:00|68822.3|68802.3|68830.7|68810.7|68839.5|68819.5|68820.6|68800.6|820
1587998100000|2020-04-27 14:35:00|68831.2|68811.2|68827.7|68807.7|68844.9|68824.9|68820.9|68800.9|716
1587998400000|2020-04-27 14:40:00|68827.6|68807.6|68847|68827|68851|68831|68819|68799|726
1587998700000|2020-04-27 14:45:00|68847.1|68827.1|68852.7|68832.7|68882.4|68862.4|68834.5|68814.5|851
1587999000000|2020-04-27 14:50:00|68853.7|68833.7|68786.6|68766.6|68871.7|68851.7|68780.1|68760.1|902
1587999300000|2020-04-27 14:55:00|68784.9|68764.9|68798.3|68778.3|68813.1|68793.1|68768.5|68748.5|975
1587999600000|2020-04-27 15:00:00|68798.7|68778.7|68789.6|68769.6|68806.9|68786.9|68782.9|68762.9|860
1587999900000|2020-04-27 15:05:00|68789.8|68769.8|68801.3|68781.3|68818.2|68798.2|68784.7|68766|731
1588000200000|2020-04-27 15:10:00|68801.2|68781.2|68841.9|68821.9|68842.3|68822.3|68801|68781|684
1588000500000|2020-04-27 15:15:00|68841.8|68821.8|68860.6|68840.6|68865|68846.6|68834.3|68814.3|752
1588000800000|2020-04-27 15:20:00|68860.8|68840.8|68828.3|68813.3|68874.9|68855.9|68826.3|68810.6|749
1588001100000|2020-04-27 15:25:00|68828.1|68813.1|68812.4|68792.4|68831|68814.2|68804.9|68789.9|744
1588001400000|2020-04-27 15:30:00|68810|68795|68825.3|68805.3|68834.7|68815.3|68810|68793.7|703
1588001700000|2020-04-27 15:35:00|68826.3|68806.3|68837.7|68817.7|68842.4|68826.3|68821.1|68801.5|632
1588002000000|2020-04-27 15:40:00|68837.4|68817.4|68846.9|68826.9|68860.4|68842.9|68836.3|68816.3|612
1588002300000|2020-04-27 15:45:00|68847.8|68827.8|68856.1|68841.1|68862.7|68843.3|68840.1|68822.3|552
1588002600000|2020-04-27 15:50:00|68856.2|68841.2|68874.6|68854.6|68875.8|68857.1|68856.2|68838.4|567
1588002900000|2020-04-27 15:55:00|68874.8|68854.8|68870.1|68855.1|68876.1|68858.8|68866.1|68848.7|581
1588003200000|2020-04-27 16:00:00|68869.8|68854.8|68894.8|68874.8|68904|68886.5|68868.9|68851.7|708
1588003500000|2020-04-27 16:05:00|68894.9|68874.9|68906.6|68886.6|68913|68895.3|68890.9|68873.4|610
1588003800000|2020-04-27 16:10:00|68906.7|68886.7|68919.5|68904.5|68922.7|68904.6|68888.6|68870.9|564
1588004100000|2020-04-27 16:15:00|68919.7|68904.7|68931.9|68911.9|68932.2|68915|68904.4|68885.9|623
1588004400000|2020-04-27 16:20:00|68932|68912|68943|68928|68948.9|68932.3|68907.3|68890.1|590
1588004700000|2020-04-27 16:25:00|68941.9|68926.9|68928.5|68908.5|68946.5|68928.8|68915|68896.4|697
1588005000000|2020-04-27 16:30:00|68929.2|68909.2|68934.2|68919.2|68950.3|68933.4|68921.2|68903.6|686
1588005300000|2020-04-27 16:35:00|68933.8|68918.8|68920.6|68905.6|68946.7|68928.7|68919.5|68902.3|714
1588005600000|2020-04-27 16:40:00|68920.2|68905.2|68933.7|68913.7|68935.6|68918.3|68919.7|68902.2|562
1588005900000|2020-04-27 16:45:00|68933.9|68913.9|68924.5|68904.5|68947.8|68927.8|68919.4|68901.8|677
1588006200000|2020-04-27 16:50:00|68924.6|68904.6|68922.7|68902.7|68933.4|68915.6|68914.4|68896.2|572
1588006500000|2020-04-27 16:55:00|68922.8|68902.8|68918.5|68898.5|68929.1|68910.2|68912.3|68894.3|667
1588006800000|2020-04-27 17:00:00|68918.8|68898.8|68894.2|68874.2|68922.2|68905.7|68882.7|68863.9|670
1588007100000|2020-04-27 17:05:00|68894.1|68874.1|68908.5|68888.5|68911.7|68894|68888.3|68871.1|443
1588007400000|2020-04-27 17:10:00|68908.4|68888.4|68891|68871|68911.3|68892.9|68883|68864.8|555
1588007700000|2020-04-27 17:15:00|68891.5|68871.5|68904.2|68884.2|68908.6|68891|68891.1|68871.5|559
1588008000000|2020-04-27 17:20:00|68904.1|68884.1|68903.4|68883.4|68909.9|68891.6|68896.1|68876.1|661
1588008300000|2020-04-27 17:25:00|68903.5|68883.5|68884.4|68864.4|68904.9|68885.3|68880.4|68864.4|531
1588008600000|2020-04-27 17:30:00|68881.7|68866.7|68863.1|68848.1|68887.5|68872.5|68857.2|68842.2|574
1588008900000|2020-04-27 17:35:00|68863.3|68848.3|68857.5|68842.5|68877.4|68860.6|68857.1|68842.1|474
1588009200000|2020-04-27 17:40:00|68857.4|68842.4|68875.8|68860.8|68879.4|68864.4|68854.2|68839.2|409
1588009500000|2020-04-27 17:45:00|68876.6|68861.6|68887.6|68872.6|68893.9|68876.5|68862.8|68845.7|540
1588009800000|2020-04-27 17:50:00|68887.7|68872.7|68887.5|68872.5|68890.6|68874.7|68875.1|68856.6|327
1588010100000|2020-04-27 17:55:00|68887.3|68872.3|68866.4|68851.4|68895.1|68877|68866|68848.7|508
1588010400000|2020-04-27 18:00:00|68866.5|68851.5|68863.3|68843.3|68875.3|68860.3|68859.9|68840.9|614
1588010700000|2020-04-27 18:05:00|68863.4|68843.4|68877.4|68857.4|68883.5|68866.4|68860.6|68842.4|434
1588011000000|2020-04-27 18:10:00|68877.3|68857.3|68870.4|68850.4|68886.7|68869.1|68868.7|68850.4|521
1588011300000|2020-04-27 18:15:00|68870.9|68850.9|68877.1|68857.1|68880.5|68863.9|68847.6|68830.4|555
1588011600000|2020-04-27 18:20:00|68877|68857|68873|68853|68882.3|68865.1|68867.8|68850.7|465
1588011900000|2020-04-27 18:25:00|68873.2|68853.2|68871.8|68851.8|68880.2|68862.2|68868.7|68850.3|514
1588012200000|2020-04-27 18:30:00|68873|68853|68867.3|68847.3|68874|68856.4|68860.7|68842.6|485
1588012500000|2020-04-27 18:35:00|68866.9|68846.9|68857.4|68842.4|68876.8|68859|68855.9|68837.2|443
1588012800000|2020-04-27 18:40:00|68857.3|68842.3|68846.8|68826.8|68864|68846.8|68843.6|68826.2|337
1588013100000|2020-04-27 18:45:00|68846.7|68826.7|68856.6|68841.6|68859.2|68842.3|68841.1|68823.3|505
1588013400000|2020-04-27 18:50:00|68856.5|68841.5|68844.3|68824.3|68858.5|68841.5|68841.9|68824.3|492
1588013700000|2020-04-27 18:55:00|68844.6|68824.6|68848.5|68833.5|68854.3|68837.6|68840.2|68823.2|580
1588014000000|2020-04-27 19:00:00|68848.4|68833.4|68864|68844|68865.7|68848.8|68838.4|68820.2|478
1588014300000|2020-04-27 19:05:00|68864.3|68844.3|68869.9|68849.9|68874.5|68856.7|68857.7|68839.4|468
1588014600000|2020-04-27 19:10:00|68870|68850|68862.7|68847.7|68870.3|68850.7|68862|68845.1|272
1588014900000|2020-04-27 19:15:00|68862.8|68847.8|68865.5|68845.5|68873.5|68857.1|68861.9|68844.8|484
1588015200000|2020-04-27 19:20:00|68865.6|68845.6|68870.5|68850.5|68871.5|68852.1|68861.9|68844.8|474
1588015500000|2020-04-27 19:25:00|68870.3|68850.3|68858.1|68838.1|68876.4|68856.4|68855.4|68837.7|435
1588015800000|2020-04-27 19:30:00|68856.6|68836.6|68847|68827|68858.4|68840.8|68838.1|68822.2|525
1588016100000|2020-04-27 19:35:00|68847.3|68827.3|68857.8|68837.8|68859.3|68841.7|68843.5|68825.3|484
1588016400000|2020-04-27 19:40:00|68857.9|68837.9|68853.6|68833.6|68859.3|68840.7|68852.7|68833.4|402
1588016700000|2020-04-27 19:45:00|68853.8|68833.8|68856.9|68836.9|68864.5|68846.5|68850.7|68833.4|478
1588017000000|2020-04-27 19:50:00|68857|68837|68840.2|68820.2|68859.8|68842|68835|68816.6|555
1588017300000|2020-04-27 19:55:00|68840.1|68820.1|68869|68849|68878.6|68861.3|68837.3|68820|684
1588017600000|2020-04-27 20:00:00|68868.9|68848.9|68876.4|68856.4|68881.3|68862.2|68858.2|68840.3|514
1588017900000|2020-04-27 20:05:00|68876.6|68856.6|68883.3|68868.3|68886.5|68869.1|68873.1|68856.5|304
1588018200000|2020-04-27 20:10:00|68883.4|68868.4|68884.6|68864.6|68892.6|68875.3|68878.8|68861.8|373
1588018500000|2020-04-27 20:15:00|68884.5|68864.5|68888.9|68868.9|68890.4|68871.6|68880.3|68861.6|237
1588018800000|2020-04-27 20:20:00|68889.3|68869.3|68880.5|68865.5|68889.3|68869.3|68875.8|68855.8|279
1588019100000|2020-04-27 20:25:00|68882.9|68862.9|68898.2|68878.2|68898.2|68878.2|68878.6|68858.6|316
1588019400000|2020-04-27 20:30:00|68896.9|68876.9|68892.3|68872.3|68898.7|68878.7|68881.6|68861.6|423
1588019700000|2020-04-27 20:35:00|68892.1|68872.1|68877.8|68857.8|68893|68873|68875.8|68855.8|411
1588020000000|2020-04-27 20:40:00|68878.3|68858.3|68876.2|68856.2|68882.7|68862.7|68868.7|68848.7|400
1588020300000|2020-04-27 20:45:00|68875.9|68855.9|68879.7|68859.7|68879.7|68859.7|68872.8|68852.8|385
1588020600000|2020-04-27 20:50:00|68880|68860|68877.8|68857.8|68883.6|68863.6|68870.6|68850.6|392
1588020900000|2020-04-27 20:55:00|68878.2|68858.2|68869.4|68838.5|68878.9|68858.2|68862.9|68830.3|449
1588021200000|2020-04-27 21:00:00|68870.5|68837.9|68866.1|68820|68880.2|68850.8|68866.1|68813.6|40
1588021500000|2020-04-27 21:05:00|68881.9|68780.8|68901.5|68825.6|68927.3|68825.8|68864.1|68780.8|173
1588021800000|2020-04-27 21:10:00|68928.3|68804.8|68912.9|68846|68941.3|68846|68898.4|68804.8|208
1588022100000|2020-04-27 21:15:00|68910.7|68835.7|68918.3|68814.3|68947.5|68843.5|68886.6|68804.4|169
1588022400000|2020-04-27 21:20:00|68916.9|68812.9|68906.5|68807.7|68938.8|68851.2|68885.8|68804.3|423
1588022700000|2020-04-27 21:25:00|68911.6|68808.5|68925.5|68843.8|68935.1|68862.3|68885.6|68804.3|259
1588023000000|2020-04-27 21:30:00|68923.5|68845.9|68916.8|68860.2|68936.5|68868.7|68914.1|68836.5|283
1588023300000|2020-04-27 21:35:00|68918|68856.9|68901.2|68860.2|68929.1|68870.5|68889.6|68839.3|346
1588023600000|2020-04-27 21:40:00|68897.2|68854.1|68886.6|68804.5|68929.9|68874.2|68884.5|68800.9|386
1588023900000|2020-04-27 21:45:00|68882.4|68810.8|68883.9|68838.6|68938.7|68870.9|68859.1|68794.2|602
1588024200000|2020-04-27 21:50:00|68884.1|68838.9|68864|68825.4|68885.4|68841.3|68857.2|68814.2|328
1588024500000|2020-04-27 21:55:00|68867.4|68822.1|68861.8|68832.5|68870.3|68836.8|68855.4|68819.4|270
1588024800000|2020-04-27 22:00:00|68861.6|68832.6|68880.9|68860.9|68898|68866.6|68861.6|68826.6|589
1588025100000|2020-04-27 22:05:00|68881|68861|68889.2|68869.2|68894.1|68874.1|68880.8|68860.8|272
1588025400000|2020-04-27 22:10:00|68886.1|68866.1|68886.3|68866.3|68888.3|68868.3|68880.8|68860.8|459
1588025700000|2020-04-27 22:15:00|68886.6|68866.6|68895.5|68875.5|68900.4|68882|68886.6|68866.6|390
1588026000000|2020-04-27 22:20:00|68895.3|68875.3|68886.3|68866.3|68897.2|68878.5|68883.6|68863.3|306
1588026300000|2020-04-27 22:25:00|68886|68866|68883.9|68863.9|68889.8|68869.8|68881.6|68861.6|155
1588026600000|2020-04-27 22:30:00|68883.8|68863.8|68875.6|68855.6|68886.6|68866.6|68875|68855|261
1588026900000|2020-04-27 22:35:00|68875.8|68855.8|68879.6|68859.6|68882.7|68863.4|68872.7|68851.6|358
1588027200000|2020-04-27 22:40:00|68879.5|68859.5|68876.8|68856.8|68883.3|68863.3|68873.2|68851.3|386
1588027500000|2020-04-27 22:45:00|68876.5|68856.5|68875|68855|68877.8|68858.3|68870.4|68848.3|343
1588027800000|2020-04-27 22:50:00|68874.8|68854.8|68882.3|68862.3|68883.5|68863.5|68873.7|68852|308
1588028100000|2020-04-27 22:55:00|68882|68862|68873|68853|68883.1|68863.1|68872.4|68847.2|278
1588028400000|2020-04-27 23:00:00|68868.8|68848.8|68866.8|68846.8|68873.3|68855.1|68862.6|68844.6|224
1588028700000|2020-04-27 23:05:00|68866.6|68846.6|68886.3|68866.3|68886.7|68869|68866.6|68846.6|304
1588029000000|2020-04-27 23:10:00|68883.5|68868.5|68886.5|68866.5|68891.7|68873.8|68878.2|68858.2|239
1588029300000|2020-04-27 23:15:00|68886.4|68866.4|68886.6|68866.6|68888.8|68870.9|68881.8|68863.8|258
1588029600000|2020-04-27 23:20:00|68883.9|68868.9|68895.3|68875.3|68898.7|68879.2|68882.7|68864.7|262
1588029900000|2020-04-27 23:25:00|68895.9|68875.9|68898.8|68878.8|68899.6|68881.6|68891.5|68871.9|300
1588030200000|2020-04-27 23:30:00|68899|68879|68895.9|68880.9|68902.8|68884.8|68895.5|68877.1|270
1588030500000|2020-04-27 23:35:00|68895.4|68880.4|68901.7|68881.7|68905.5|68888|68895|68878.7|216
1588030800000|2020-04-27 23:40:00|68900.3|68885.3|68903.8|68883.8|68907|68888.1|68899.6|68882.5|242
1588031100000|2020-04-27 23:45:00|68904.1|68884.1|68894.1|68874.1|68905.2|68887.2|68891.3|68872.9|249
1588031400000|2020-04-27 23:50:00|68891.1|68876.1|68898.4|68878.4|68902.3|68884.9|68891|68873.6|299
1588031700000|2020-04-27 23:55:00|68898.2|68878.2|68899.7|68879.7|68905.3|68887.5|68894.7|68875.9|242
1588032000000|2020-04-28 00:00:00|68899.5|68879.5|68899.4|68879.4|68910.7|68890.7|68894|68876.2|431
1588032300000|2020-04-28 00:05:00|68896.5|68881.5|68889.7|68869.7|68906.6|68890|68889.7|68869.7|352
1588032600000|2020-04-28 00:10:00|68890.6|68870.6|68876.4|68861.4|68893|68875.8|68874.9|68856.7|412
1588032900000|2020-04-28 00:15:00|68876.2|68861.2|68861.4|68846.4|68876.2|68861.2|68857.4|68842.4|363
1588033200000|2020-04-28 00:20:00|68861.5|68846.5|68853.6|68838.6|68863.4|68848.4|68851.3|68836|429
1588033500000|2020-04-28 00:25:00|68853.7|68838.7|68850.4|68835.4|68858.6|68841.8|68849.8|68833.4|393
1588033800000|2020-04-28 00:30:00|68853.4|68838.4|68852|68832|68856.5|68839.2|68849|68830.3|454
1588034100000|2020-04-28 00:35:00|68852.1|68832.1|68837.4|68822.4|68852.5|68835.5|68831.5|68814.4|463
1588034400000|2020-04-28 00:40:00|68837.5|68822.5|68842.6|68827.6|68847.1|68831.2|68832.4|68814.6|503
1588034700000|2020-04-28 00:45:00|68842.5|68827.5|68839|68824|68850.6|68834.1|68837.3|68822.3|375
1588035000000|2020-04-28 00:50:00|68839.2|68824.2|68829.4|68814.4|68846.6|68829.2|68827.4|68812.4|430
1588035300000|2020-04-28 00:55:00|68831.3|68816.3|68843.6|68828.6|68855.8|68838.9|68826.9|68806.9|479
1588035600000|2020-04-28 01:00:00|68843.7|68828.7|68844.6|68829.6|68847.8|68832.8|68839.5|68823.2|530
1588035900000|2020-04-28 01:05:00|68844.8|68829.8|68854.5|68839.5|68860|68843.8|68842.9|68827.9|390
1588036200000|2020-04-28 01:10:00|68854.4|68839.4|68862.1|68842.1|68870.3|68852.8|68847.2|68832.2|361
1588036500000|2020-04-28 01:15:00|68865.2|68845.2|68856.8|68841.8|68865.2|68846.9|68851.7|68836.3|390
1588036800000|2020-04-28 01:20:00|68856.7|68841.7|68840.6|68825.6|68857.5|68842.1|68835.2|68819.1|391
1588037100000|2020-04-28 01:25:00|68840.7|68825.7|68838.2|68818.2|68849.2|68832.1|68834.1|68816.6|405
1588037400000|2020-04-28 01:30:00|68838.3|68818.3|68855.7|68835.7|68855.8|68838.3|68834.4|68816|457
1588037700000|2020-04-28 01:35:00|68855.9|68835.9|68874.7|68859.7|68882.1|68862.1|68853.3|68835.3|538
1588038000000|2020-04-28 01:40:00|68878.6|68858.6|68870.9|68850.9|68880.4|68861.7|68863.8|68846|469
1588038300000|2020-04-28 01:45:00|68870.8|68850.8|68891.4|68871.4|68891.6|68873.6|68864.3|68845.9|509
1588038600000|2020-04-28 01:50:00|68891.2|68871.2|68891.9|68871.9|68905.4|68886.9|68889.5|68869.5|489
1588038900000|2020-04-28 01:55:00|68891.8|68871.8|68897.1|68882.1|68904.3|68887.1|68889.2|68871.8|488
1588039200000|2020-04-28 02:00:00|68897.3|68877.3|68883.7|68868.7|68900.9|68883.1|68878.3|68860.8|461
1588039500000|2020-04-28 02:05:00|68883.6|68868.6|68879.1|68864.1|68888.8|68871.1|68875.5|68858.7|348
1588039800000|2020-04-28 02:10:00|68879.2|68864.2|68880.8|68865.8|68884.6|68868.1|68873.9|68857.1|335
1588040100000|2020-04-28 02:15:00|68880.9|68865.9|68888|68873|68893.5|68878.5|68880.7|68865.5|398
1588040400000|2020-04-28 02:20:00|68887.9|68872.9|68899.4|68884.4|68901.3|68886.3|68887.4|68872.4|347
1588040700000|2020-04-28 02:25:00|68899.2|68884.2|68898.4|68883.4|68899.7|68884.7|68887.8|68872|459
1588041000000|2020-04-28 02:30:00|68898.5|68883.5|68888.2|68873.2|68899.3|68884.3|68884.1|68869.1|387
1588041300000|2020-04-28 02:35:00|68888.1|68873.1|68885.3|68870.3|68892.6|68877.6|68884.4|68867.6|293
1588041600000|2020-04-28 02:40:00|68885.4|68870.4|68877.5|68862.5|68887.1|68870.4|68873.4|68855.6|297
1588041900000|2020-04-28 02:45:00|68877.4|68862.4|68882.9|68867.9|68885.8|68869.5|68877.4|68862.2|344
1588042200000|2020-04-28 02:50:00|68883|68868|68884.6|68869.6|68886.8|68869.7|68879.3|68863.9|288
1588042500000|2020-04-28 02:55:00|68884.5|68869.5|68878.6|68863.6|68884.9|68869.9|68876.7|68861.7|323
1588042800000|2020-04-28 03:00:00|68878.8|68863.8|68888.8|68868.8|68889.5|68872.4|68878.8|68859.5|393
1588043100000|2020-04-28 03:05:00|68889|68869|68902.3|68882.3|68902.8|68885.7|68885.9|68865.9|316
1588043400000|2020-04-28 03:10:00|68902.6|68882.6|68899.1|68884.1|68903.1|68885.9|68895.5|68877.1|294
1588043700000|2020-04-28 03:15:00|68899|68884|68899.1|68884.1|68902.7|68887.5|68897|68881.9|308
1588044000000|2020-04-28 03:20:00|68899.2|68884.2|68897.6|68877.6|68901.5|68884.2|68891.5|68876.5|297
1588044300000|2020-04-28 03:25:00|68897.7|68877.7|68888.6|68873.6|68900.6|68883.4|68887.8|68871.7|388
1588044600000|2020-04-28 03:30:00|68888.5|68873.5|68883.1|68868.1|68895.1|68877.8|68882|68865.9|387
1588044900000|2020-04-28 03:35:00|68883.2|68868.2|68891.5|68876.5|68895.4|68877.9|68883.1|68866.4|313
1588045200000|2020-04-28 03:40:00|68891.6|68876.6|68886.6|68871.6|68893.2|68877.3|68884.7|68867.9|312
1588045500000|2020-04-28 03:45:00|68886.7|68871.7|68885.3|68870.3|68897.2|68879.7|68878.8|68861.8|342
1588045800000|2020-04-28 03:50:00|68885.5|68870.5|68894|68879|68897.2|68880.2|68884.1|68868.7|235
1588046100000|2020-04-28 03:55:00|68894.1|68879.1|68898.5|68883.5|68904|68886.3|68887.8|68868.6|323
1588046400000|2020-04-28 04:00:00|68898.8|68883.8|68919.5|68904.5|68924.5|68908|68898.8|68881.2|460
1588046700000|2020-04-28 04:05:00|68919.6|68904.6|68936.6|68916.6|68947.9|68930.5|68919.5|68901.9|507
1588047000000|2020-04-28 04:10:00|68936.4|68916.4|68939.2|68924.2|68942.5|68924.6|68930.9|68912.6|419
1588047300000|2020-04-28 04:15:00|68938.6|68923.6|68935.2|68915.2|68940.1|68923.9|68930.8|68913.3|280
1588047600000|2020-04-28 04:20:00|68933.1|68918.1|68926.9|68911.9|68935.4|68918.4|68922.6|68904.9|372
1588047900000|2020-04-28 04:25:00|68926.3|68911.3|68912.9|68897.9|68935.2|68918.4|68912.8|68894.9|337
1588048200000|2020-04-28 04:30:00|68913.4|68898.4|68930.4|68910.4|68934.9|68918.1|68913.4|68895.2|374
1588048500000|2020-04-28 04:35:00|68932|68912|68931.2|68916.2|68935.5|68918.9|68928.5|68911.5|360
1588048800000|2020-04-28 04:40:00|68931.3|68916.3|68931.7|68911.7|68935.8|68919.2|68922.7|68904.1|395
1588049100000|2020-04-28 04:45:00|68932|68912|68923.6|68908.6|68935.4|68918|68923.1|68905.4|364
1588049400000|2020-04-28 04:50:00|68923.7|68908.7|68929.7|68909.7|68939.4|68922.7|68923.4|68906.8|355
1588049700000|2020-04-28 04:55:00|68927.3|68912.3|68916.1|68896.1|68929.5|68912.3|68913.6|68895.1|413
1588050000000|2020-04-28 05:00:00|68916.3|68896.3|68925.8|68910.8|68930.1|68913|68915.8|68896.3|406
1588050300000|2020-04-28 05:05:00|68925.7|68910.7|68928.5|68913.5|68933.9|68917.3|68925.3|68908.3|363
1588050600000|2020-04-28 05:10:00|68928.3|68913.3|68927.1|68907.1|68930|68913.3|68909.5|68890.6|497
1588050900000|2020-04-28 05:15:00|68928.1|68908.1|68912.9|68897.9|68929.6|68911.6|68912.7|68893.7|415
1588051200000|2020-04-28 05:20:00|68912.8|68897.8|68903.2|68883.2|68913.1|68898.1|68898.6|68878.6|504
1588051500000|2020-04-28 05:25:00|68902.6|68882.6|68903.8|68883.8|68907|68889.2|68895.5|68875.5|462
1588051800000|2020-04-28 05:30:00|68903.7|68883.7|68899.7|68884.7|68908.7|68893.7|68899.2|68880.2|498
1588052100000|2020-04-28 05:35:00|68899.6|68884.6|68886.1|68866.1|68901.5|68886.5|68879.6|68862|665
1588052400000|2020-04-28 05:40:00|68886.4|68866.4|68884.2|68864.2|68891.4|68873.7|68878.5|68860|568
1588052700000|2020-04-28 05:45:00|68884.3|68864.3|68884.7|68864.7|68886.1|68869.2|68877.3|68857.3|461
1588053000000|2020-04-28 05:50:00|68884.8|68864.8|68892.2|68872.2|68897|68878.9|68883.3|68864.5|484
1588053300000|2020-04-28 05:55:00|68892.4|68872.4|68893.5|68873.5|68898.4|68880.3|68880.9|68862.7|622
1588053600000|2020-04-28 06:00:00|68893.4|68873.4|68902.8|68887.8|68908.6|68890.9|68891.2|68871.5|615
1588053900000|2020-04-28 06:05:00|68900.8|68885.8|68913.4|68898.4|68913.4|68898.4|68891.7|68876.7|571
1588054200000|2020-04-28 06:10:00|68913.7|68898.7|68909.6|68894.6|68926.2|68911.2|68902|68887|605
1588054500000|2020-04-28 06:15:00|68909.8|68894.8|68914.6|68899.6|68924|68908.7|68901.9|68885.4|569
1588054800000|2020-04-28 06:20:00|68914.5|68899.5|68949.8|68934.8|68959.9|68943.4|68914.3|68899.3|634
1588055100000|2020-04-28 06:25:00|68949.4|68934.4|68953.6|68938.6|68968.7|68951.3|68943.4|68927.4|745
1588055400000|2020-04-28 06:30:00|68953.7|68938.7|68974.8|68959.8|68990.2|68975.2|68953.7|68938.2|755
1588055700000|2020-04-28 06:35:00|68974.7|68959.7|68954.5|68939.5|68974.9|68959.9|68950.4|68933|620
1588056000000|2020-04-28 06:40:00|68954.3|68939.3|68961.4|68946.4|68966.5|68951.5|68942.9|68926.3|610
1588056300000|2020-04-28 06:45:00|68961.5|68946.5|68982.7|68967.7|68986.8|68971.8|68958.4|68943.4|591
1588056600000|2020-04-28 06:50:00|68982.5|68967.5|68965|68950|68992.3|68976.4|68958.1|68943.1|762
1588056900000|2020-04-28 06:55:00|68962.4|68947.4|68975.9|68955.9|68975.9|68959|68951.9|68936.9|752
1588057200000|2020-04-28 07:00:00|68975.4|68955.4|68983.4|68963.4|68984.7|68968.5|68959.7|68944.7|914
1588057500000|2020-04-28 07:05:00|68983.5|68963.5|68904.6|68889.6|68993.2|68977.3|68898.4|68880.6|936
1588057800000|2020-04-28 07:10:00|68907.6|68887.6|68926.2|68906.2|68934.2|68917.8|68907.6|68887.6|837
1588058100000|2020-04-28 07:15:00|68924|68909|68928.3|68913.3|68936.5|68921.5|68919.2|68900.8|825
1588058400000|2020-04-28 07:20:00|68927.9|68912.9|68911.1|68896.1|68933.1|68918|68907.4|68892.4|849
1588058700000|2020-04-28 07:25:00|68911|68896|68863.2|68843.2|68911|68896|68841.2|68826.2|987
1588059000000|2020-04-28 07:30:00|68863.1|68843.1|68881.4|68861.4|68893.9|68876|68860.9|68842.9|862
1588059300000|2020-04-28 07:35:00|68881.6|68861.6|68891.8|68871.8|68902.1|68885.3|68865.2|68850.2|847
1588059600000|2020-04-28 07:40:00|68892.3|68872.3|68864.5|68844.5|68892.9|68873.6|68832.1|68814.7|908
1588059900000|2020-04-28 07:45:00|68864.6|68844.6|68869.8|68854.8|68869.8|68854.8|68840.8|68824.5|832
1588060200000|2020-04-28 07:50:00|68869.9|68854.9|68833.1|68813.1|68872.6|68856.6|68825.9|68807.5|791
1588060500000|2020-04-28 07:55:00|68834.4|68814.4|68804.4|68789.4|68834.4|68817.2|68795.8|68777.6|903
1588060800000|2020-04-28 08:00:00|68804.3|68789.3|68806.8|68791.8|68820|68803.7|68779.4|68764.4|807
1588061100000|2020-04-28 08:05:00|68805.9|68790.9|68793.2|68778.2|68814.7|68797.4|68788.6|68772.2|818
1588061400000|2020-04-28 08:10:00|68793.7|68778.7|68768.4|68753.4|68798.3|68783.3|68762.2|68747.2|786
1588061700000|2020-04-28 08:15:00|68768.8|68753.8|68755.7|68740.7|68770.9|68755.5|68728.7|68710.8|861
1588062000000|2020-04-28 08:20:00|68755.8|68740.8|68700.8|68680.8|68769.6|68751.5|68696.3|68680.6|799
1588062300000|2020-04-28 08:25:00|68700.9|68680.9|68729.9|68709.9|68731.5|68713.9|68682.3|68665.2|901
1588062600000|2020-04-28 08:30:00|68729.4|68709.4|68727.3|68707.3|68746.2|68727.7|68717.6|68700.4|762
1588062900000|2020-04-28 08:35:00|68726.8|68706.8|68711.5|68691.5|68730.1|68711.7|68696|68678.6|837
1588063200000|2020-04-28 08:40:00|68709.4|68694.4|68707.2|68692.2|68737.9|68721.1|68705.2|68687.6|834
1588063500000|2020-04-28 08:45:00|68707|68692|68715.8|68700.8|68723.7|68708.7|68703|68687.3|735
1588063800000|2020-04-28 08:50:00|68715.6|68700.6|68735.7|68720.7|68742.1|68727.1|68714.3|68699.3|644
1588064100000|2020-04-28 08:55:00|68735.6|68720.6|68735.3|68720.3|68762.5|68747.5|68735.3|68720.3|751
1588064400000|2020-04-28 09:00:00|68736.8|68721.8|68738.4|68723.4|68757.6|68741.1|68729|68714|785
1588064700000|2020-04-28 09:05:00|68741.2|68721.2|68768.2|68753.2|68774.3|68759.3|68738.3|68721.2|718
1588065000000|2020-04-28 09:10:00|68768.3|68753.3|68750.2|68735.2|68775.3|68758.2|68747.9|68732.9|732
1588065300000|2020-04-28 09:15:00|68750.3|68735.3|68685.2|68670.2|68752.5|68736.2|68683.2|68665.7|843
1588065600000|2020-04-28 09:20:00|68683.8|68668.8|68615.3|68600.3|68689.8|68671.9|68611.2|68593.8|984
1588065900000|2020-04-28 09:25:00|68617.7|68597.7|68573.9|68558.9|68621.1|68602.2|68567.8|68550.1|969
1588066200000|2020-04-28 09:30:00|68573.6|68558.6|68583.8|68568.8|68630.3|68611.9|68565.8|68547.3|971
1588066500000|2020-04-28 09:35:00|68584.1|68569.1|68518.3|68503.3|68584.2|68569.2|68517.1|68502.1|987
1588066800000|2020-04-28 09:40:00|68517.5|68502.5|68549.4|68534.4|68552.4|68535.4|68512.7|68495.3|903
1588067100000|2020-04-28 09:45:00|68548.8|68533.8|68549|68529|68561.9|68543.1|68532.8|68515.6|886
1588067400000|2020-04-28 09:50:00|68549.7|68529.7|68566.5|68546.5|68567.4|68547.4|68515.1|68495.1|869
1588067700000|2020-04-28 09:55:00|68566.6|68546.6|68572.3|68552.3|68579|68559|68559.3|68539.3|859
1588068000000|2020-04-28 10:00:00|68572.9|68552.9|68588.6|68568.6|68591.7|68573.7|68555.4|68535.4|807
1588068300000|2020-04-28 10:05:00|68588.4|68568.4|68582.2|68562.2|68619.3|68599.3|68577.2|68557.2|823
1588068600000|2020-04-28 10:10:00|68582.5|68562.5|68579.2|68559.2|68583.6|68563.6|68548.2|68528.2|830
1588068900000|2020-04-28 10:15:00|68579.5|68559.5|68596.6|68581.6|68605|68590|68573.8|68554.7|673
1588069200000|2020-04-28 10:20:00|68596.3|68581.3|68553.8|68538.8|68597.8|68582.8|68553.7|68538.7|799
1588069500000|2020-04-28 10:25:00|68553.2|68538.2|68535.4|68520.4|68570.8|68555.8|68532.1|68517.1|706
1588069800000|2020-04-28 10:30:00|68536|68521|68560.2|68545.2|68561.1|68545.2|68517.3|68502.3|709
1588070100000|2020-04-28 10:35:00|68559.9|68544.9|68555.1|68540.1|68562.9|68545.7|68528.7|68513.7|775
1588070400000|2020-04-28 10:40:00|68554.6|68539.6|68565.9|68545.9|68569.3|68552.2|68521.6|68504.8|749
1588070700000|2020-04-28 10:45:00|68562.5|68547.5|68580.4|68565.4|68582|68565.4|68556.9|68541.7|724
1588071000000|2020-04-28 10:50:00|68582.7|68562.7|68540.2|68525.2|68582.7|68565|68537.3|68520.2|650
1588071300000|2020-04-28 10:55:00|68539.9|68524.9|68530.2|68515.2|68551.4|68534.1|68525|68510|755
1588071600000|2020-04-28 11:00:00|68530.1|68515.1|68549.8|68534.8|68555.3|68538.5|68526.5|68510.5|746
1588071900000|2020-04-28 11:05:00|68549.7|68534.7|68540.8|68525.8|68550.9|68535.9|68531|68515.9|673
1588072200000|2020-04-28 11:10:00|68539.8|68524.8|68534.5|68519.5|68549.7|68532.4|68518.1|68503.1|782
1588072500000|2020-04-28 11:15:00|68535|68520|68500.8|68485.8|68540.6|68525.6|68491.6|68475.4|731
1588072800000|2020-04-28 11:20:00|68500.3|68485.3|68508.4|68493.4|68516.1|68501.1|68491.4|68474.6|699
1588073100000|2020-04-28 11:25:00|68508|68493|68509.2|68494.2|68515.6|68499.9|68498.7|68483.7|695
1588073400000|2020-04-28 11:30:00|68509.3|68494.3|68508.4|68493.4|68522.8|68505.7|68505.5|68487.9|658
1588073700000|2020-04-28 11:35:00|68508.3|68493.3|68501.9|68486.9|68513.4|68498.4|68499.1|68481.7|518
1588074000000|2020-04-28 11:40:00|68501.7|68486.7|68525.9|68510.9|68528.9|68513.6|68498.8|68481.9|581
1588074300000|2020-04-28 11:45:00|68526.4|68511.4|68506.9|68491.9|68526.4|68511.4|68495.3|68480.3|616
1588074600000|2020-04-28 11:50:00|68506.6|68491.6|68537.6|68522.6|68546.4|68531.4|68503.5|68488.5|645
1588074900000|2020-04-28 11:55:00|68537.5|68522.5|68506.4|68491.4|68542.8|68525.8|68502.3|68485.9|797
1588075200000|2020-04-28 12:00:00|68504.1|68489.1|68537.3|68522.3|68538.1|68523.1|68495.2|68478.2|787
1588075500000|2020-04-28 12:05:00|68537.2|68522.2|68535.2|68520.2|68558.2|68543.2|68516|68498.5|724
1588075800000|2020-04-28 12:10:00|68535|68520|68566.3|68551.3|68575.1|68560.1|68527|68512|704
1588076100000|2020-04-28 12:15:00|68564.7|68549.7|68564.7|68549.7|68588.7|68573.7|68559.7|68543.5|756
1588076400000|2020-04-28 12:20:00|68564.6|68549.6|68550.8|68535.8|68581.9|68566.9|68550.7|68535.7|745
1588076700000|2020-04-28 12:25:00|68551.1|68536.1|68552.3|68537.3|68562.2|68547.2|68527.5|68512.5|751
1588077000000|2020-04-28 12:30:00|68551.9|68536.9|68550.2|68535.2|68552.2|68537.2|68525.7|68510.7|819
1588077300000|2020-04-28 12:35:00|68550.4|68535.4|68521.8|68506.8|68551.2|68536.1|68511.1|68496.1|699
1588077600000|2020-04-28 12:40:00|68524|68504|68544.2|68529.2|68547.4|68532.4|68513.5|68498.5|753
1588077900000|2020-04-28 12:45:00|68544|68529|68556.2|68541.2|68557|68542|68512.4|68497.4|757
1588078200000|2020-04-28 12:50:00|68556.5|68541.5|68591.4|68576.4|68594.3|68579.3|68551|68536|732
1588078500000|2020-04-28 12:55:00|68591.7|68576.7|68606.5|68591.5|68610.7|68595.1|68562.6|68547.6|792
1588078800000|2020-04-28 13:00:00|68607.4|68592.4|68593.4|68578.4|68617.9|68602.9|68577.4|68562.4|766
1588079100000|2020-04-28 13:05:00|68597|68582|68630.2|68615.2|68636.5|68621.5|68596.6|68581.6|882
1588079400000|2020-04-28 13:10:00|68630|68615|68648.1|68633.1|68650.7|68633.5|68626.2|68609.6|816
1588079700000|2020-04-28 13:15:00|68644.8|68629.8|68662.2|68647.2|68662.8|68647.8|68625.7|68610.7|827
1588080000000|2020-04-28 13:20:00|68663.9|68648.9|68637|68622|68668.5|68653.5|68619.7|68604.7|774
1588080300000|2020-04-28 13:25:00|68637.6|68622.6|68618.5|68603.5|68646.5|68631.5|68608.3|68593.3|708
1588080600000|2020-04-28 13:30:00|68618.4|68603.4|68648.8|68633.8|68657.1|68642.1|68614.6|68599.6|828
1588080900000|2020-04-28 13:35:00|68649.3|68634.3|68664.6|68649.6|68670.4|68655.4|68640.8|68625.8|801
1588081200000|2020-04-28 13:40:00|68664.7|68649.7|68697.2|68682.2|68709|68694|68664.5|68649.5|809
1588081500000|2020-04-28 13:45:00|68696.5|68681.5|68716.5|68701.5|68729.4|68714.4|68695.1|68678.5|802
1588081800000|2020-04-28 13:50:00|68716.3|68701.3|68745.4|68730.4|68748.9|68733.9|68716.3|68699.5|776
1588082100000|2020-04-28 13:55:00|68746.2|68731.2|68775|68755|68797|68781.9|68746.2|68731.2|891
1588082400000|2020-04-28 14:00:00|68775.1|68755.1|68741.5|68721.5|68780|68760|68736.9|68721.2|858
1588082700000|2020-04-28 14:05:00|68741.4|68721.4|68719.1|68704.1|68747.2|68730.6|68696.9|68681.9|834
1588083000000|2020-04-28 14:10:00|68718.8|68703.8|68747.3|68732.3|68760.3|68745.3|68717.6|68702.6|736
1588083300000|2020-04-28 14:15:00|68748.4|68733.4|68755.6|68740.6|68761.6|68746.6|68725.3|68710.3|692
1588083600000|2020-04-28 14:20:00|68755.7|68740.7|68739.1|68724.1|68761|68746|68731.7|68716.7|744
1588083900000|2020-04-28 14:25:00|68739.3|68724.3|68720.7|68705.7|68739.3|68724.3|68703.6|68688.6|834
1588084200000|2020-04-28 14:30:00|68718|68703|68702.5|68687.5|68734.7|68719.7|68701|68685.5|866
1588084500000|2020-04-28 14:35:00|68701.8|68686.8|68697.3|68682.3|68710.3|68695.3|68686.5|68669.4|769
1588084800000|2020-04-28 14:40:00|68696.3|68681.3|68703.7|68688.7|68726.4|68710.2|68692.2|68677.2|874
1588085100000|2020-04-28 14:45:00|68704.3|68689.3|68692.1|68672.1|68721.2|68705.2|68680.6|68663.1|838
1588085400000|2020-04-28 14:50:00|68692|68672|68737.7|68717.7|68738.8|68718.8|68685.1|68667.3|861
1588085700000|2020-04-28 14:55:00|68738.3|68718.3|68835.4|68820.4|68853|68836.3|68736.4|68716.4|1034
1588086000000|2020-04-28 15:00:00|68831.1|68816.1|68857.6|68842.6|68882.9|68867.9|68822.2|68807.2|1027
1588086300000|2020-04-28 15:05:00|68853.1|68838.1|68804.2|68789.2|68855.5|68838.1|68804.2|68787.6|816
1588086600000|2020-04-28 15:10:00|68803|68788|68796.5|68776.5|68824.6|68808|68792.9|68775.3|817
1588086900000|2020-04-28 15:15:00|68796.9|68776.9|68798.9|68778.9|68824.2|68808.2|68789|68771.5|792
1588087200000|2020-04-28 15:20:00|68798.8|68778.8|68797.7|68782.7|68805.8|68788.1|68787.4|68770|724
1588087500000|2020-04-28 15:25:00|68796.3|68781.3|68795.2|68775.2|68804.9|68787.2|68766.1|68751.1|780
1588087800000|2020-04-28 15:30:00|68795.4|68775.4|68815|68800|68841.5|68823.4|68787.9|68770.5|811
1588088100000|2020-04-28 15:35:00|68811.2|68796.2|68757.1|68742.1|68817.2|68800.1|68748.2|68731.6|828
1588088400000|2020-04-28 15:40:00|68757.3|68742.3|68764.1|68744.1|68777.9|68760.5|68754.3|68736.4|738
1588088700000|2020-04-28 15:45:00|68765|68745|68775|68755|68779.8|68762.1|68754.1|68736.5|698
1588089000000|2020-04-28 15:50:00|68774.9|68754.9|68788.3|68773.3|68789.8|68773.4|68766.2|68748.8|601
1588089300000|2020-04-28 15:55:00|68788.8|68773.8|68813.4|68798.4|68822.7|68803.1|68778.1|68761.1|747
1588089600000|2020-04-28 16:00:00|68816.1|68796.1|68817.8|68797.8|68839.7|68822.8|68803.1|68785.8|755
1588089900000|2020-04-28 16:05:00|68817.6|68797.6|68813.1|68793.1|68834.4|68814.4|68800.9|68783.5|629
1588090200000|2020-04-28 16:10:00|68813.3|68793.3|68826.2|68806.2|68827.5|68808|68803.3|68785.5|643
1588090500000|2020-04-28 16:15:00|68826.3|68806.3|68877.6|68857.6|68887.9|68867.9|68822.6|68804.4|842
1588090800000|2020-04-28 16:20:00|68878.5|68858.5|68839.1|68819.1|68879.4|68859.4|68837.2|68817.2|779
1588091100000|2020-04-28 16:25:00|68838.8|68818.8|68858.3|68838.3|68864.5|68845.2|68838.7|68818.8|685
1588091400000|2020-04-28 16:30:00|68857.4|68837.4|68835.6|68820.6|68874.4|68856.8|68828.6|68810.9|730
1588091700000|2020-04-28 16:35:00|68833.8|68818.8|68854.5|68839.5|68858.6|68841.1|68826.4|68808.9|713
1588092000000|2020-04-28 16:40:00|68854.8|68839.8|68845.1|68830.1|68862.1|68847.1|68844.6|68827.9|694
1588092300000|2020-04-28 16:45:00|68845|68830|68829.5|68814.5|68851.6|68833.9|68822.8|68807.8|652
1588092600000|2020-04-28 16:50:00|68830.6|68815.6|68813.3|68798.3|68832.7|68817.7|68807.8|68792.8|618
1588092900000|2020-04-28 16:55:00|68813.1|68798.1|68844.9|68829.9|68854.9|68836.7|68812.9|68797.9|728
1588093200000|2020-04-28 17:00:00|68844.8|68829.8|68855.6|68840.6|68855.9|68840.7|68837.8|68820.6|676
1588093500000|2020-04-28 17:05:00|68855.5|68840.5|68846.7|68826.7|68872.4|68854.8|68843.5|68823.5|663
1588093800000|2020-04-28 17:10:00|68846.6|68826.6|68849.9|68834.9|68867.2|68849|68845.7|68826.4|665
1588094100000|2020-04-28 17:15:00|68849.8|68834.8|68848|68828|68865.4|68847.4|68844.7|68826.5|582
1588094400000|2020-04-28 17:20:00|68845.1|68830.1|68826.3|68811.3|68848.6|68831|68811.6|68796.2|705
1588094700000|2020-04-28 17:25:00|68826|68811|68844.4|68829.4|68848.3|68829.5|68812.4|68795.8|669
1588095000000|2020-04-28 17:30:00|68844|68829|68820.9|68805.9|68847.4|68831.2|68817|68799.6|619
1588095300000|2020-04-28 17:35:00|68823.2|68808.2|68845.7|68830.7|68846.5|68831.5|68811.4|68795|592
1588095600000|2020-04-28 17:40:00|68845.9|68830.9|68858.8|68843.8|68868.1|68851.3|68840.5|68823.2|570
1588095900000|2020-04-28 17:45:00|68858.9|68843.9|68843.4|68828.4|68878.4|68860.9|68841.9|68824.8|548
1588096200000|2020-04-28 17:50:00|68843.9|68828.9|68838.5|68823.5|68848.4|68830.2|68835|68818.3|523
1588096500000|2020-04-28 17:55:00|68837.2|68822.2|68820.7|68805.7|68842|68825|68820.7|68805.7|584
1588096800000|2020-04-28 18:00:00|68820.3|68805.3|68803.9|68783.9|68826.3|68808.8|68799.6|68782.3|756
1588097100000|2020-04-28 18:05:00|68804.1|68784.1|68823.5|68803.5|68824.6|68806.7|68794.1|68776.6|673
1588097400000|2020-04-28 18:10:00|68823.3|68803.3|68822.1|68807.1|68836.4|68817.7|68812.1|68794.5|601
1588097700000|2020-04-28 18:15:00|68822|68807|68822.8|68807.8|68833.9|68818.2|68812.7|68794.7|538
1588098000000|2020-04-28 18:20:00|68818.3|68803.3|68819.5|68804.5|68821.9|68805.2|68809.7|68792.5|516
1588098300000|2020-04-28 18:25:00|68820.4|68805.4|68819.6|68804.6|68824.2|68809.2|68811.2|68794.1|400
1588098600000|2020-04-28 18:30:00|68819.5|68804.5|68821.4|68806.4|68822.4|68807.4|68809.8|68794.8|416
1588098900000|2020-04-28 18:35:00|68820.7|68805.7|68814.2|68799.2|68824|68809|68812.3|68795.5|482
1588099200000|2020-04-28 18:40:00|68814.1|68799.1|68829.9|68814.9|68835.5|68816.7|68813|68798|474
1588099500000|2020-04-28 18:45:00|68829.2|68814.2|68817.1|68797.1|68839.7|68822.3|68814.1|68796.8|603
1588099800000|2020-04-28 18:50:00|68817|68797|68813.7|68798.7|68820.5|68802.8|68809.2|68792.4|537
1588100100000|2020-04-28 18:55:00|68813.5|68798.5|68824.7|68804.7|68830.8|68812.1|68810.1|68795.1|604
1588100400000|2020-04-28 19:00:00|68821.3|68806.3|68810.1|68795.1|68837|68819.1|68807.7|68787.7|565
1588100700000|2020-04-28 19:05:00|68809.9|68794.9|68812.1|68797.1|68826.1|68810.9|68803.4|68785.2|596
1588101000000|2020-04-28 19:10:00|68811.9|68796.9|68822.5|68807.5|68822.6|68807.6|68804.7|68789.7|595
1588101300000|2020-04-28 19:15:00|68822.3|68807.3|68820.1|68805.1|68831.2|68816.2|68818.1|68803.1|478
1588101600000|2020-04-28 19:20:00|68820.2|68805.2|68829.9|68814.9|68831.7|68816.7|68820|68805|481
1588101900000|2020-04-28 19:25:00|68830.2|68815.2|68824.2|68809.2|68833.2|68818.2|68820.5|68805.5|426
1588102200000|2020-04-28 19:30:00|68823.7|68808.7|68817.2|68802.2|68823.9|68808.9|68809.6|68794.6|484
1588102500000|2020-04-28 19:35:00|68817.4|68802.4|68812.5|68797.5|68821|68806|68809|68794|402
1588102800000|2020-04-28 19:40:00|68814.3|68799.3|68814.1|68799.1|68821|68806|68812|68797|501
1588103100000|2020-04-28 19:45:00|68814|68799|68854.1|68834.1|68854.4|68836.2|68813.2|68796.6|586
1588103400000|2020-04-28 19:50:00|68854.8|68834.8|68850.1|68835.1|68854.8|68838|68836.5|68821.2|582
1588103700000|2020-04-28 19:55:00|68849.6|68834.6|68839.7|68824.7|68850.3|68835.3|68833.1|68818.1|695
1588104000000|2020-04-28 20:00:00|68838.4|68823.4|68836.2|68821.2|68845.5|68830.5|68835.2|68818.6|486
1588104300000|2020-04-28 20:05:00|68836|68821|68844.8|68829.8|68845.2|68830.2|68828.8|68813.4|279
1588104600000|2020-04-28 20:10:00|68844.7|68829.7|68877.9|68862.9|68887.5|68870|68844.4|68827.4|498
1588104900000|2020-04-28 20:15:00|68877.7|68862.7|68887.8|68872.8|68893.2|68878.2|68869.6|68854.6|384
1588105200000|2020-04-28 20:20:00|68887.7|68872.7|68883.6|68863.6|68893.3|68876.9|68881.6|68863.4|389
1588105500000|2020-04-28 20:25:00|68883.8|68863.8|68890.1|68870.1|68895.2|68878.8|68880.9|68862.7|412
1588105800000|2020-04-28 20:30:00|68888.2|68873.2|68890.6|68875.6|68893.6|68876|68882.6|68864.7|466
1588106100000|2020-04-28 20:35:00|68890.7|68875.7|68902.3|68882.3|68912.6|68893.4|68889|68869|497
1588106400000|2020-04-28 20:40:00|68901.2|68881.2|68919.3|68899.3|68922.7|68902.7|68898.5|68879.6|668
1588106700000|2020-04-28 20:45:00|68919.2|68899.2|68926.6|68906.6|68927.3|68907.3|68908.8|68890|679
1588107000000|2020-04-28 20:50:00|68926.9|68906.9|68927|68907|68933.8|68915.1|68923.7|68903.7|601
1588107300000|2020-04-28 20:55:00|68927.1|68907.1|68921.4|68893.2|68927.1|68907.1|68915.7|68892|556
1588107600000|2020-04-28 21:00:00|68921.6|68892.8|68923|68898.5|68936.1|68903.1|68917.6|68892|52
1588107900000|2020-04-28 21:05:00|68925.1|68897|68930.9|68888.5|68933.4|68909.6|68916.8|68881.5|136
1588108200000|2020-04-28 21:10:00|68924.4|68898.5|68936.7|68892.6|68947.4|68910.2|68910.8|68864.6|195
1588108500000|2020-04-28 21:15:00|68936.3|68891.5|68924.9|68876.6|68947.3|68904.7|68911.2|68859.6|190
1588108800000|2020-04-28 21:20:00|68927.9|68878|68922.4|68861.3|68946.5|68885.5|68902.8|68853.1|215
1588109100000|2020-04-28 21:25:00|68918.9|68866.8|68931.6|68876.6|68939.5|68886.4|68902|68850.3|323
1588109400000|2020-04-28 21:30:00|68931.1|68876|68914.1|68864.4|68945.9|68882.5|68905.6|68837.5|420
1588109700000|2020-04-28 21:35:00|68915.7|68864.2|68935.6|68900.3|68943.3|68903.4|68908.4|68864.2|351
1588110000000|2020-04-28 21:40:00|68933.7|68900.7|68921.4|68901.4|68944.6|68907.3|68920.9|68874.3|282
1588110300000|2020-04-28 21:45:00|68923.2|68899.9|68934.4|68904.7|68943.1|68910|68923.2|68885.4|310
1588110600000|2020-04-28 21:50:00|68936.1|68905.3|68905.7|68870|68944.6|68908.2|68904.3|68864.9|345
1588110900000|2020-04-28 21:55:00|68908.4|68868.1|68911.6|68884.4|68925.4|68893.4|68905.1|68853.3|416
1588111200000|2020-04-28 22:00:00|68909.8|68884.8|68905.1|68879|68920.8|68894|68899.3|68865.9|530
1588111500000|2020-04-28 22:05:00|68905.3|68879.1|68905.7|68885.7|68915.4|68888.8|68895|68870|338
1588111800000|2020-04-28 22:10:00|68904|68884|68915.1|68891.3|68924.7|68899.9|68903.2|68875.1|412
1588112100000|2020-04-28 22:15:00|68918.4|68882.6|68901.5|68881.5|68918.4|68893.4|68899.7|68875.5|345
1588112400000|2020-04-28 22:20:00|68901.9|68881.9|68900.2|68880.2|68907.9|68882.4|68895.5|68866.7|261
1588112700000|2020-04-28 22:25:00|68900.1|68880.1|68893.1|68871|68904.1|68881.9|68889.1|68867.3|294
1588113000000|2020-04-28 22:30:00|68893.6|68870.1|68897.1|68872.7|68897.8|68877.3|68884.6|68860.3|372
1588113300000|2020-04-28 22:35:00|68902.8|68871.2|68887.9|68866.2|68902.8|68875.9|68886.1|68862|354
1588113600000|2020-04-28 22:40:00|68887.8|68866.1|68883.2|68858.5|68893.8|68871.5|68878|68852.4|350
1588113900000|2020-04-28 22:45:00|68887.9|68858|68879.8|68859.8|68890.6|68866.4|68877.6|68853.2|291
1588114200000|2020-04-28 22:50:00|68881.1|68861.1|68879.7|68859.6|68887|68864.4|68877.3|68851|343
1588114500000|2020-04-28 22:55:00|68890.8|68848.9|68885.8|68862.7|68895|68865.2|68878.6|68848.9|245
1588114800000|2020-04-28 23:00:00|68888|68858.5|68882.8|68862.8|68897.1|68876.2|68881.6|68856.4|303
1588115100000|2020-04-28 23:05:00|68882.6|68862.6|68883.1|68863.1|68892.2|68869.2|68880.4|68857|377
1588115400000|2020-04-28 23:10:00|68883.2|68863.2|68878.7|68849.2|68888.4|68866.7|68876|68849.2|240
1588115700000|2020-04-28 23:15:00|68874.3|68854.3|68870.7|68850.7|68879.7|68857.9|68867.2|68846.1|298
1588116000000|2020-04-28 23:20:00|68870.6|68850.6|68871.4|68851.4|68884.6|68862|68866.5|68841.5|333
1588116300000|2020-04-28 23:25:00|68872.1|68852.1|68854.6|68834.6|68876.4|68856.4|68849.9|68826.8|358
1588116600000|2020-04-28 23:30:00|68854.3|68834.3|68862.9|68840.7|68870.8|68849.7|68853.4|68833.4|371
1588116900000|2020-04-28 23:35:00|68862.4|68842.4|68858.7|68838.7|68874.3|68850.9|68855.6|68834.3|467
1588117200000|2020-04-28 23:40:00|68857.7|68837.7|68845|68825|68861.8|68838.5|68844|68822.7|458
1588117500000|2020-04-28 23:45:00|68844.8|68824.8|68852.5|68832.5|68856.6|68835.4|68844.8|68822|459
1588117800000|2020-04-28 23:50:00|68852.6|68832.6|68851.7|68831.7|68853.9|68833.9|68843.4|68823.4|431
1588118100000|2020-04-28 23:55:00|68851.9|68831.9|68838.8|68818.8|68854|68834|68834.6|68814.5|493
1588118400000|2020-04-29 00:00:00|68839.6|68819.6|68844|68824|68852.1|68832.1|68836|68816|661
1588118700000|2020-04-29 00:05:00|68843.6|68823.6|68831.4|68811.4|68844.8|68824.8|68815.1|68795.1|710
1588119000000|2020-04-29 00:10:00|68831|68811|68815.6|68795.6|68831.6|68811.6|68812.3|68792.3|535
1588119300000|2020-04-29 00:15:00|68816.7|68796.7|68815.7|68795.7|68825.2|68805.2|68812.4|68792.4|578
1588119600000|2020-04-29 00:20:00|68816|68796|68826.2|68806.2|68833.6|68813.6|68813.3|68793.3|682
1588119900000|2020-04-29 00:25:00|68826.6|68806.6|68835.4|68815.4|68841.8|68821.8|68825.6|68805.6|594
1588120200000|2020-04-29 00:30:00|68835.5|68815.5|68811.6|68791.6|68838.8|68818.8|68810.1|68790.1|679
1588120500000|2020-04-29 00:35:00|68810.8|68790.8|68788.8|68768.8|68813.1|68793.1|68786.9|68766.9|691
1588120800000|2020-04-29 00:40:00|68785.6|68765.6|68786.5|68766.5|68794.6|68774.6|68780.1|68760.1|604
1588121100000|2020-04-29 00:45:00|68787.3|68767.3|68787.9|68767.9|68789.9|68769.9|68780.4|68760.4|583
1588121400000|2020-04-29 00:50:00|68787.8|68767.8|68790.8|68770.8|68796.1|68776.1|68785.8|68765.8|588
1588121700000|2020-04-29 00:55:00|68790.9|68770.9|68781.7|68761.7|68793|68773|68777.8|68757.8|703
1588122000000|2020-04-29 01:00:00|68781.8|68761.8|68790|68770|68790|68770|68780.6|68760.6|620
1588122300000|2020-04-29 01:05:00|68790.1|68770.1|68787.7|68767.7|68796.6|68776.6|68785.3|68765.3|482
1588122600000|2020-04-29 01:10:00|68788.8|68768.8|68778.1|68758.1|68788.8|68768.8|68775.8|68755.8|565
1588122900000|2020-04-29 01:15:00|68777.3|68757.3|68781.8|68761.8|68784.8|68764.8|68775.6|68755.6|702
1588123200000|2020-04-29 01:20:00|68783|68763|68766|68746|68785.3|68765.3|68764.6|68744.6|588
1588123500000|2020-04-29 01:25:00|68765.7|68745.7|68748.6|68728.6|68767.9|68747.9|68743.1|68723.1|591
1588123800000|2020-04-29 01:30:00|68749.3|68729.3|68719.1|68699.1|68761.3|68741.3|68712.9|68692.9|819
1588124100000|2020-04-29 01:35:00|68717.4|68697.4|68725.8|68705.8|68743.9|68723.9|68715|68695|787
1588124400000|2020-04-29 01:40:00|68726.2|68706.2|68714.1|68694.1|68727.1|68707.1|68699.3|68679.3|806
1588124700000|2020-04-29 01:45:00|68715.4|68695.4|68738.6|68718.6|68739.8|68719.8|68712.8|68692.8|626
1588125000000|2020-04-29 01:50:00|68738.7|68718.7|68738.7|68718.7|68750.1|68730.1|68734|68713.9|659
1588125300000|2020-04-29 01:55:00|68739|68719|68751.5|68731.5|68760|68740|68738.9|68718.9|688
1588125600000|2020-04-29 02:00:00|68751.8|68731.8|68743.7|68723.7|68762.2|68742.2|68740.1|68720.1|735
1588125900000|2020-04-29 02:05:00|68743.5|68723.5|68731.2|68711.2|68746.7|68726.7|68728.1|68708.1|752
1588126200000|2020-04-29 02:10:00|68731.5|68711.5|68736.8|68716.8|68740.3|68720.3|68727.1|68707.1|594
1588126500000|2020-04-29 02:15:00|68736.9|68716.9|68737.9|68717.9|68752.9|68732.9|68736.9|68716.9|639
1588126800000|2020-04-29 02:20:00|68737.6|68717.6|68724|68704|68739.6|68719.6|68718.7|68698.7|687
1588127100000|2020-04-29 02:25:00|68722.1|68702.1|68708.2|68688.2|68728.7|68708.7|68706|68686|691
1588127400000|2020-04-29 02:30:00|68708.1|68688.1|68722.9|68702.9|68724.5|68704.5|68706.5|68686.5|646
1588127700000|2020-04-29 02:35:00|68721.4|68701.4|68718.6|68698.6|68725|68705|68715.2|68695.2|583
1588128000000|2020-04-29 02:40:00|68718.7|68698.7|68723.4|68703.4|68725.8|68705.8|68717.6|68697.5|588
1588128300000|2020-04-29 02:45:00|68723.5|68703.5|68735.3|68715.3|68745.5|68725.5|68722.7|68702.7|620
1588128600000|2020-04-29 02:50:00|68733.2|68713.2|68733.1|68713.1|68737.2|68717.2|68726.8|68707.8|577
1588128900000|2020-04-29 02:55:00|68732.7|68712.7|68720.9|68700.9|68735.5|68715.5|68715.3|68695.3|593
1588129200000|2020-04-29 03:00:00|68721.2|68701.2|68737.1|68717.1|68737.8|68717.8|68719.9|68699.9|623
1588129500000|2020-04-29 03:05:00|68737.2|68717.2|68739.8|68719.8|68742|68722|68727.8|68707.8|549
1588129800000|2020-04-29 03:10:00|68739.4|68719.4|68742.6|68722.6|68756.5|68736.5|68728.3|68708.3|677
1588130100000|2020-04-29 03:15:00|68743.4|68723.4|68744.2|68724.2|68753.2|68733.2|68742.3|68722.3|605
1588130400000|2020-04-29 03:20:00|68744.3|68724.3|68752.5|68732.5|68753.8|68733.8|68738.1|68718.1|623
1588130700000|2020-04-29 03:25:00|68752.6|68732.6|68761.8|68741.8|68764.4|68744.4|68750.4|68730.4|641
1588131000000|2020-04-29 03:30:00|68759.5|68739.5|68758.4|68738.4|68765|68745|68756.7|68736.7|583
1588131300000|2020-04-29 03:35:00|68758.7|68738.7|68762.4|68742.4|68766.6|68746.6|68757|68737|534
1588131600000|2020-04-29 03:40:00|68762.2|68742.2|68767.2|68747.2|68771.2|68751.2|68760.8|68740.8|550
1588131900000|2020-04-29 03:45:00|68766.9|68746.9|68771|68751|68784.1|68764.1|68765.5|68745.5|569
1588132200000|2020-04-29 03:50:00|68771.3|68751.3|68758.7|68738.7|68777.7|68757.7|68757.5|68736.3|603
1588132500000|2020-04-29 03:55:00|68759.5|68739.5|68748.3|68728.3|68762.3|68742.3|68732.6|68712.6|699
1588132800000|2020-04-29 04:00:00|68747.8|68727.8|68753.7|68733.7|68758.8|68738.8|68747|68727|618
1588133100000|2020-04-29 04:05:00|68753.8|68733.8|68748.9|68728.9|68757.3|68737.3|68747|68727|443
1588133400000|2020-04-29 04:10:00|68749.1|68729.1|68748|68728|68756.8|68736.8|68741.6|68721.6|673
1588133700000|2020-04-29 04:15:00|68747.3|68727.3|68739.2|68719.2|68749.9|68729.9|68730.5|68710.5|727
1588134000000|2020-04-29 04:20:00|68738.1|68718.1|68746.8|68726.8|68749.4|68729.4|68737.9|68717.9|606
1588134300000|2020-04-29 04:25:00|68745.9|68725.9|68756.3|68736.3|68757.6|68737.6|68741.4|68721.4|652
1588134600000|2020-04-29 04:30:00|68755.7|68735.7|68760.7|68740.7|68764.5|68744.8|68752.5|68732.5|549
1588134900000|2020-04-29 04:35:00|68761.5|68741.5|68761.7|68741.7|68766.5|68746.5|68756.5|68737.1|561
1588135200000|2020-04-29 04:40:00|68761.6|68741.6|68754.7|68734.7|68768.9|68748.9|68754|68734|577
1588135500000|2020-04-29 04:45:00|68754.8|68734.8|68741.4|68721.4|68755.6|68735.6|68741.1|68721.1|602
1588135800000|2020-04-29 04:50:00|68741.7|68721.7|68744.3|68724.3|68746.2|68726.2|68735.5|68715.5|633
1588136100000|2020-04-29 04:55:00|68744|68724|68728.8|68708.8|68750.6|68730.6|68726.4|68706.4|582
1588136400000|2020-04-29 05:00:00|68728.6|68708.6|68733.1|68713.1|68738.8|68718.8|68723.8|68703.8|576
1588136700000|2020-04-29 05:05:00|68733.4|68713.4|68733.5|68713.5|68740.7|68720.7|68726.7|68706.7|579
1588137000000|2020-04-29 05:10:00|68733.6|68713.6|68734.7|68714.7|68738.4|68718.4|68729.4|68709.4|717
1588137300000|2020-04-29 05:15:00|68735|68715|68729.2|68709.2|68736.2|68716.2|68725.5|68705.5|833
1588137600000|2020-04-29 05:20:00|68729.3|68709.3|68711.3|68691.3|68732.1|68712.1|68710.4|68690.4|662
1588137900000|2020-04-29 05:25:00|68711.4|68691.4|68717.5|68697.5|68719.6|68699.6|68694.8|68674.8|872
1588138200000|2020-04-29 05:30:00|68717.6|68697.6|68724.1|68704.1|68731.5|68711.5|68705.4|68685.4|809
1588138500000|2020-04-29 05:35:00|68725.3|68705.3|68713.8|68693.8|68729.3|68709.3|68705.2|68685.2|723
1588138800000|2020-04-29 05:40:00|68713.3|68693.3|68698.4|68678.4|68721.6|68701.6|68694.3|68674.3|794
1588139100000|2020-04-29 05:45:00|68698.3|68678.3|68695.1|68675.1|68704.8|68684.8|68685.8|68665.8|836
1588139400000|2020-04-29 05:50:00|68695.8|68675.8|68701.7|68681.7|68712.2|68692.2|68694.8|68674.8|788
1588139700000|2020-04-29 05:55:00|68702.2|68682.2|68694.4|68674.4|68711.8|68691.8|68693.3|68673.3|876
1588140000000|2020-04-29 06:00:00|68693.7|68673.7|68731|68711|68736.3|68716.3|68693.7|68671.4|913
1588140300000|2020-04-29 06:05:00|68730.8|68710.8|68734.1|68714.1|68744.1|68724.1|68727.3|68707.3|841
1588140600000|2020-04-29 06:10:00|68734|68714|68766.1|68746.1|68775.4|68755.4|68716.7|68696.7|890
1588140900000|2020-04-29 06:15:00|68769|68749|68777.5|68757.5|68796.7|68776.7|68759.3|68739.3|865
1588141200000|2020-04-29 06:20:00|68777.3|68757.3|68778.3|68758.3|68785.4|68765.4|68773|68753|884
1588141500000|2020-04-29 06:25:00|68778.4|68758.4|68768.5|68748.5|68780.3|68760.3|68758.6|68738.6|878
1588141800000|2020-04-29 06:30:00|68768.7|68748.7|68733.7|68713.7|68779.2|68759.5|68733.7|68713.7|869
1588142100000|2020-04-29 06:35:00|68733.4|68713.4|68742.6|68722.6|68742.7|68724.6|68715.3|68697.6|960
1588142400000|2020-04-29 06:40:00|68742.9|68722.9|68756.2|68736.2|68756.8|68739.2|68728|68710|966
1588142700000|2020-04-29 06:45:00|68756.1|68736.1|68742.1|68722.1|68761|68744.3|68726.8|68709.7|916
1588143000000|2020-04-29 06:50:00|68742.2|68722.2|68745.2|68730.2|68753|68735.6|68725.1|68707.5|933
1588143300000|2020-04-29 06:55:00|68751.7|68731.7|68726.7|68706.7|68759|68739.8|68714.4|68694.4|1011
1588143600000|2020-04-29 07:00:00|68721.8|68701.8|68638.9|68618.9|68759.7|68739.8|68634.3|68615.8|1089
1588143900000|2020-04-29 07:05:00|68638.8|68618.8|68653.9|68633.9|68661.2|68643.5|68612|68593.6|1094
1588144200000|2020-04-29 07:10:00|68657.6|68637.6|68669.8|68649.8|68671.5|68651.5|68629.2|68610.2|1006
1588144500000|2020-04-29 07:15:00|68673.7|68653.7|68682.9|68662.9|68702.7|68683.6|68671.3|68652.5|1021
1588144800000|2020-04-29 07:20:00|68683.2|68663.2|68659.5|68639.5|68688.8|68670.7|68657.9|68637.9|1030
1588145100000|2020-04-29 07:25:00|68659.6|68639.6|68644.3|68624.3|68666.6|68648.4|68641.3|68621.3|1015
1588145400000|2020-04-29 07:30:00|68639.2|68619.2|68643.6|68628.6|68663.5|68648|68628.2|68608.2|1026
1588145700000|2020-04-29 07:35:00|68643.1|68628.1|68650.9|68630.9|68652.5|68632.5|68620.4|68601.7|995
1588146000000|2020-04-29 07:40:00|68650.1|68630.1|68650.4|68630.4|68670.3|68650.3|68632.6|68612.6|968
1588146300000|2020-04-29 07:45:00|68651.1|68631.1|68647.2|68632.2|68665.7|68648|68640.5|68622.1|939
1588146600000|2020-04-29 07:50:00|68646.8|68631.8|68645.1|68625.1|68653.4|68635.9|68624.8|68607.8|916
1588146900000|2020-04-29 07:55:00|68644.6|68624.6|68600.6|68585.6|68646.9|68628.6|68594.2|68576|997
1588147200000|2020-04-29 08:00:00|68603.4|68583.4|68629.1|68609.1|68629.1|68609.1|68586.7|68567.5|1043
1588147500000|2020-04-29 08:05:00|68628.6|68613.6|68613.4|68593.4|68660.1|68639.8|68609.3|68589.3|1040
1588147800000|2020-04-29 08:10:00|68613.9|68593.9|68640.1|68620.1|68651.8|68631.8|68611.5|68591.5|939
1588148100000|2020-04-29 08:15:00|68640.3|68620.3|68592.4|68572.4|68644.1|68626.5|68589.9|68569.9|971
1588148400000|2020-04-29 08:20:00|68592.3|68577.3|68624.4|68609.4|68625.7|68609.4|68587.5|68570.5|915
1588148700000|2020-04-29 08:25:00|68624.3|68609.3|68614.3|68599.3|68649.3|68631.3|68604.8|68589.8|974
1588149000000|2020-04-29 08:30:00|68614.4|68599.4|68609.5|68589.5|68633.3|68616.5|68599.5|68584.5|966
1588149300000|2020-04-29 08:35:00|68609.1|68589.1|68603.2|68588.2|68628.7|68610.9|68599.2|68583.2|909
1588149600000|2020-04-29 08:40:00|68603.5|68588.5|68616.4|68601.4|68624.2|68607.3|68584.3|68565.7|924
1588149900000|2020-04-29 08:45:00|68616.1|68601.1|68645.8|68630.8|68652.8|68636|68615.2|68596.4|894
1588150200000|2020-04-29 08:50:00|68645.9|68630.9|68628|68613|68653.8|68637.4|68625|68607.8|959
1588150500000|2020-04-29 08:55:00|68631.6|68611.6|68636.1|68616.1|68657.2|68638.3|68627.9|68610|981
1588150800000|2020-04-29 09:00:00|68635.4|68615.4|68632.4|68612.4|68644.9|68626.4|68620.7|68600.8|1026
1588151100000|2020-04-29 09:05:00|68629.5|68614.5|68647.4|68627.4|68659.7|68639.7|68620.7|68603.4|1005
1588151400000|2020-04-29 09:10:00|68647.2|68627.2|68632.8|68617.8|68649|68630.4|68621.2|68604.5|917
1588151700000|2020-04-29 09:15:00|68631.6|68616.6|68644.2|68624.2|68654.1|68634.3|68628.9|68610.7|874
1588152000000|2020-04-29 09:20:00|68638.9|68618.9|68617.3|68597.3|68642.7|68622.7|68597.5|68579.6|979
1588152300000|2020-04-29 09:25:00|68617.2|68597.2|68614.3|68599.3|68627.8|68610|68606.8|68590.3|939
1588152600000|2020-04-29 09:30:00|68614.6|68599.6|68632.8|68612.8|68636.7|68618.8|68607.4|68591.8|966
1588152900000|2020-04-29 09:35:00|68632.9|68612.9|68663|68643|68672.3|68652.3|68625.9|68608.7|981
1588153200000|2020-04-29 09:40:00|68659.4|68644.4|68677.8|68657.8|68692.6|68675.6|68651.2|68632.6|975
1588153500000|2020-04-29 09:45:00|68675.7|68660.7|68673.9|68653.9|68681.7|68663.8|68657.8|68641.7|955
1588153800000|2020-04-29 09:50:00|68671.6|68651.6|68687.5|68672.5|68696.9|68677.1|68665.1|68645.7|909
1588154100000|2020-04-29 09:55:00|68687.7|68672.7|68708.3|68688.3|68715.2|68697.8|68676.6|68661.1|929
1588154400000|2020-04-29 10:00:00|68708.4|68688.4|68723.5|68703.5|68726.6|68709.4|68700.5|68682.8|956
1588154700000|2020-04-29 10:05:00|68724.4|68704.4|68698.5|68678.5|68725.9|68707.2|68695.2|68678|931
1588155000000|2020-04-29 10:10:00|68698.4|68678.4|68704|68689|68708|68690.3|68682|68664.8|902
1588155300000|2020-04-29 10:15:00|68703.4|68688.4|68707.4|68692.4|68730.2|68713.7|68699.1|68679.9|931
1588155600000|2020-04-29 10:20:00|68707.3|68692.3|68723.1|68703.1|68724.8|68706.5|68696.2|68678.8|874
1588155900000|2020-04-29 10:25:00|68722.5|68702.5|68700.2|68685.2|68724.8|68707.3|68693|68676.8|817
1588156200000|2020-04-29 10:30:00|68700.8|68685.8|68714.1|68699.1|68720.6|68703.5|68696.9|68680.8|917
1588156500000|2020-04-29 10:35:00|68714.7|68699.7|68729.8|68709.8|68751.1|68733.1|68713|68697.2|965
1588156800000|2020-04-29 10:40:00|68726.9|68711.9|68741.1|68726.1|68763|68745.7|68721.9|68705.8|922
1588157100000|2020-04-29 10:45:00|68741.2|68726.2|68746.2|68731.2|68764.2|68748.4|68733.4|68716.4|938
1588157400000|2020-04-29 10:50:00|68743|68728|68758.7|68738.7|68763|68747|68738.9|68721.1|904
1588157700000|2020-04-29 10:55:00|68758.6|68738.6|68736.6|68721.6|68760.2|68742.1|68735|68719.6|869
1588158000000|2020-04-29 11:00:00|68739.1|68719.1|68746.7|68731.7|68765.9|68748|68735.5|68719|943
1588158300000|2020-04-29 11:05:00|68746.3|68731.3|68770.1|68755.1|68780.3|68764.7|68745.1|68727.9|916
1588158600000|2020-04-29 11:10:00|68773.7|68753.7|68754.1|68739.1|68773.7|68756.4|68742.6|68727.1|946
1588158900000|2020-04-29 11:15:00|68754.3|68739.3|68755.8|68740.8|68764.3|68744.8|68736.2|68719.6|954
1588159200000|2020-04-29 11:20:00|68755.9|68740.9|68739|68724|68758.4|68741.5|68736.1|68718.9|933
1588159500000|2020-04-29 11:25:00|68738.9|68723.9|68738.1|68723.1|68752.1|68735.5|68734.1|68717|918
1588159800000|2020-04-29 11:30:00|68737.4|68722.4|68720.9|68705.9|68741.5|68726.5|68718.4|68701.4|887
1588160100000|2020-04-29 11:35:00|68720.5|68700.9|68730|68715|68744|68727.7|68713.8|68696|897
1588160400000|2020-04-29 11:40:00|68729.6|68714.6|68739.4|68724.4|68752.9|68732.9|68727.6|68709.7|996
1588160700000|2020-04-29 11:45:00|68739.2|68724.2|68777.6|68762.6|68779.4|68762.8|68736.5|68720.4|940
1588161000000|2020-04-29 11:50:00|68776.5|68761.5|68782.4|68762.4|68802.1|68783.7|68765.8|68748.6|982
1588161300000|2020-04-29 11:55:00|68779|68764|68789.1|68769.1|68798.8|68783.8|68766.9|68750.3|944
1588161600000|2020-04-29 12:00:00|68790|68770|68792.1|68777.1|68795.6|68778.6|68772.8|68756.2|900
1588161900000|2020-04-29 12:05:00|68791.7|68776.7|68788.1|68773.1|68805.4|68788|68782.6|68764.7|919
1588162200000|2020-04-29 12:10:00|68787.8|68772.8|68793|68773|68796|68778.1|68776|68758.7|928
1588162500000|2020-04-29 12:15:00|68794.3|68774.3|68780.3|68765.3|68802.7|68785.9|68767.1|68750.7|966
1588162800000|2020-04-29 12:20:00|68780.6|68765.6|68795.9|68780.9|68805.2|68786.6|68774.2|68754.2|914
1588163100000|2020-04-29 12:25:00|68796.2|68781.2|68806.9|68756.4|68811.6|68792.7|68779.1|68754.6|926
1588163400000|2020-04-29 12:30:00|68806.2|68753.9|68782|68762|68808.7|68781.3|68743.9|68723.9|1128
1588163700000|2020-04-29 12:35:00|68779.9|68759.9|68750.1|68735.1|68781.5|68763.5|68742.7|68722.7|1050
1588164000000|2020-04-29 12:40:00|68749.6|68734.6|68759.6|68739.6|68760.4|68740.9|68717.2|68699.7|1024
1588164300000|2020-04-29 12:45:00|68759|68739|68745.9|68730.9|68776.9|68757.4|68733.9|68717.5|1061
1588164600000|2020-04-29 12:50:00|68749|68734|68748.4|68728.4|68766.1|68748.9|68738.7|68721.2|997
1588164900000|2020-04-29 12:55:00|68747.8|68727.8|68697.9|68682.9|68754.3|68736|68696.4|68681.4|1074
1588165200000|2020-04-29 13:00:00|68698|68683|68664.3|68644.3|68712.3|68694.8|68664.3|68644.3|1099
1588165500000|2020-04-29 13:05:00|68662.1|68647.1|68648.9|68633.9|68675.5|68657.7|68644.2|68628.8|1058
1588165800000|2020-04-29 13:10:00|68649.7|68629.7|68706.7|68691.7|68713.6|68697.8|68639.3|68619.3|1025
1588166100000|2020-04-29 13:15:00|68707.8|68692.8|68704.8|68684.8|68714.4|68698.2|68693.4|68675.9|964
1588166400000|2020-04-29 13:20:00|68705.8|68685.8|68662.7|68647.7|68711.6|68693.6|68660.7|68643.4|988
1588166700000|2020-04-29 13:25:00|68664.5|68649.5|68653|68638|68688.9|68668.9|68647.4|68629.1|1000
1588167000000|2020-04-29 13:30:00|68655.1|68635.1|68635.3|68615.3|68669.9|68650.6|68629|68612.3|1055
1588167300000|2020-04-29 13:35:00|68632.9|68617.9|68644.4|68624.4|68649.3|68631.9|68626.8|68611.8|1018
1588167600000|2020-04-29 13:40:00|68640.4|68625.4|68644.8|68629.8|68673.2|68655.8|68636.6|68620.7|996
1588167900000|2020-04-29 13:45:00|68643.6|68628.6|68648.6|68628.6|68660.6|68640.9|68634.8|68617.3|980
1588168200000|2020-04-29 13:50:00|68648.4|68628.4|68648.7|68628.7|68666.3|68649.6|68636.4|68618.9|930
1588168500000|2020-04-29 13:55:00|68648.1|68628.1|68659.7|68639.7|68672|68655.3|68640|68621.3|1022
1588168800000|2020-04-29 14:00:00|68660|68640|68726.3|68706.3|68726.3|68708.2|68643.4|68623.4|1034
1588169100000|2020-04-29 14:05:00|68725.1|68705.1|68721.5|68706.5|68740.9|68720.9|68702.7|68684.1|1030
1588169400000|2020-04-29 14:10:00|68721.4|68706.4|68736.4|68721.4|68740.8|68723.5|68705.4|68686.1|967
1588169700000|2020-04-29 14:15:00|68736.5|68721.5|68776.5|68761.5|68782.9|68764.8|68705.8|68690.4|1035
1588170000000|2020-04-29 14:20:00|68776.7|68761.7|68778.6|68758.6|68788.7|68770.5|68768.5|68750.4|1026
1588170300000|2020-04-29 14:25:00|68778.4|68758.4|68765.1|68745.1|68786.4|68767.1|68753.6|68736.1|1007
1588170600000|2020-04-29 14:30:00|68765.3|68745.3|68787.4|68767.4|68795.9|68777.6|68751.7|68734.5|955
1588170900000|2020-04-29 14:35:00|68787.3|68767.3|68765.5|68750.5|68790.9|68771.4|68756.7|68740.4|939
1588171200000|2020-04-29 14:40:00|68765.6|68750.6|68774.9|68759.9|68790.9|68773|68760.3|68744|972
1588171500000|2020-04-29 14:45:00|68775.2|68760.2|68760.3|68745.3|68783.4|68764.9|68746.4|68730|948
1588171800000|2020-04-29 14:50:00|68759.7|68744.7|68709.6|68694.6|68759.8|68744.8|68690|68674.4|1041
1588172100000|2020-04-29 14:55:00|68709.5|68694.5|68734.8|68719.8|68739.3|68724.3|68698.4|68681.3|1036
1588172400000|2020-04-29 15:00:00|68734.2|68719.2|68737.7|68722.7|68763.4|68748.4|68723|68707.6|1013
1588172700000|2020-04-29 15:05:00|68737|68722|68704.3|68684.3|68743.7|68726.5|68697.7|68681.3|982
1588173000000|2020-04-29 15:10:00|68705.1|68685.1|68706.1|68691.1|68721.8|68702.6|68697|68678.2|958
1588173300000|2020-04-29 15:15:00|68705.9|68690.9|68730.8|68710.8|68732.1|68713.7|68702.2|68684.3|960
1588173600000|2020-04-29 15:20:00|68729.8|68709.8|68715.3|68695.3|68743.5|68725.7|68711.1|68693.5|926
1588173900000|2020-04-29 15:25:00|68714.4|68694.4|68731.4|68711.4|68736.6|68719.2|68708.6|68690.2|901
1588174200000|2020-04-29 15:30:00|68728.5|68708.5|68748.6|68733.6|68752.9|68733.6|68724.3|68705.8|944
1588174500000|2020-04-29 15:35:00|68749.3|68734.3|68762.9|68747.9|68766.8|68748.2|68742.3|68724.3|914
1588174800000|2020-04-29 15:40:00|68762.7|68747.7|68749.2|68729.2|68778.1|68759.4|68744.2|68725.3|907
1588175100000|2020-04-29 15:45:00|68747.5|68727.5|68719.7|68699.7|68749.1|68730.4|68716.7|68699.4|853
1588175400000|2020-04-29 15:50:00|68721.6|68701.6|68724.2|68704.2|68736.2|68720.5|68717.5|68699.9|923
1588175700000|2020-04-29 15:55:00|68721.6|68701.6|68726.9|68711.9|68728.7|68712.7|68708.4|68688.8|970
1588176000000|2020-04-29 16:00:00|68726.2|68711.2|68720.4|68700.4|68736.9|68718.8|68713.1|68694.6|901
1588176300000|2020-04-29 16:05:00|68721.4|68701.4|68712|68692|68726|68706|68702.4|68685.5|917
1588176600000|2020-04-29 16:10:00|68710.7|68690.7|68726.9|68711.9|68732.9|68714.7|68702.8|68685.1|920
1588176900000|2020-04-29 16:15:00|68727.1|68712.1|68750.3|68735.3|68754.1|68735.6|68724.5|68708.1|932
1588177200000|2020-04-29 16:20:00|68750.2|68735.2|68722.4|68702.4|68763|68744.9|68719.7|68699.7|962
1588177500000|2020-04-29 16:25:00|68723.1|68703.1|68715.6|68695.6|68727.8|68707.8|68712|68692.8|920
1588177800000|2020-04-29 16:30:00|68715.5|68695.5|68733.9|68713.9|68736.9|68716.9|68713.1|68693.1|815
1588178100000|2020-04-29 16:35:00|68734.9|68714.9|68731|68711|68738.3|68718.3|68712.4|68695|849
1588178400000|2020-04-29 16:40:00|68731.4|68711.4|68747.7|68727.7|68754.1|68734.1|68727.9|68709.6|829
1588178700000|2020-04-29 16:45:00|68748.3|68728.3|68739.1|68719.1|68757.2|68737.2|68738.1|68718.1|833
1588179000000|2020-04-29 16:50:00|68739.3|68719.3|68744.6|68724.6|68756.3|68736.3|68736|68716|790
1588179300000|2020-04-29 16:55:00|68745.7|68725.7|68768.7|68748.7|68771.1|68751.1|68742.2|68722.2|855
1588179600000|2020-04-29 17:00:00|68768.3|68748.3|68752.2|68732.2|68773.5|68753.5|68750.9|68730.9|901
1588179900000|2020-04-29 17:05:00|68752.1|68732.1|68717.5|68697.5|68766.7|68746.7|68717.5|68697.5|820
1588180200000|2020-04-29 17:10:00|68718.4|68698.4|68717.4|68697.4|68732.4|68712.4|68713.6|68693.6|808
1588180500000|2020-04-29 17:15:00|68717.2|68697.2|68685|68665|68719.4|68699.4|68678.1|68658.1|894
1588180800000|2020-04-29 17:20:00|68684.2|68664.2|68684.4|68664.4|68691|68671|68680.7|68660.7|824
1588181100000|2020-04-29 17:25:00|68684.8|68664.8|68686.3|68666.3|68690.6|68670.6|68668.2|68648.2|993
1588181400000|2020-04-29 17:30:00|68685.4|68665.4|68688.6|68668.6|68703.1|68683.1|68679.9|68659.9|925
1588181700000|2020-04-29 17:35:00|68687.9|68667.9|68696.4|68676.4|68701.3|68681.3|68684.6|68664.6|836
1588182000000|2020-04-29 17:40:00|68695.4|68675.4|68705.5|68685.5|68705.5|68685.5|68690.4|68670.4|914
1588182300000|2020-04-29 17:45:00|68705.3|68685.3|68704.7|68684.7|68714.5|68694.5|68698.1|68678.1|856
1588182600000|2020-04-29 17:50:00|68705.1|68685.1|68694.5|68674.5|68706.2|68686.2|68683.6|68663.6|772
1588182900000|2020-04-29 17:55:00|68694.1|68674.1|68677.5|68619.5|68703.7|68683.7|68639.3|68616.9|898
1588183200000|2020-04-29 18:00:00|68680.6|68621.9|68592.6|68572.6|68682.7|68650.4|68550.4|68530.4|1095
1588183500000|2020-04-29 18:05:00|68592.7|68572.7|68650.2|68630.2|68663.8|68643.8|68589|68569|1016
1588183800000|2020-04-29 18:10:00|68649.4|68629.4|68589.1|68569.1|68652.3|68632.3|68588.2|68568.2|995
1588184100000|2020-04-29 18:15:00|68589.5|68569.5|68609.3|68589.3|68625.4|68605.4|68564.4|68544.4|1006
1588184400000|2020-04-29 18:20:00|68609.2|68589.2|68587.8|68567.8|68614.2|68594.2|68583.7|68563.7|915
1588184700000|2020-04-29 18:25:00|68586.3|68566.3|68575.7|68555.7|68597.8|68577.8|68571|68549.4|952
1588185000000|2020-04-29 18:30:00|68575.4|68555.4|68624.5|68604.5|68628|68608|68569.4|68549.4|972
1588185300000|2020-04-29 18:35:00|68623.6|68603.6|68547.2|68527.2|68625.8|68605.8|68538.3|68518.3|973
1588185600000|2020-04-29 18:40:00|68547.4|68527.4|68535.5|68515.5|68595.6|68575.6|68532.1|68512.1|1040
1588185900000|2020-04-29 18:45:00|68535.4|68515.4|68597.3|68577.3|68602.3|68582.3|68528.6|68508.6|1000
1588186200000|2020-04-29 18:50:00|68599.1|68579.1|68623.3|68603.3|68629.6|68609.6|68569|68549|971
1588186500000|2020-04-29 18:55:00|68623.4|68603.4|68615.1|68595.1|68637.5|68617.5|68592.4|68572.4|980
1588186800000|2020-04-29 19:00:00|68615.8|68595.8|68575.6|68555.6|68646.6|68626.6|68573.9|68553.9|983
1588187100000|2020-04-29 19:05:00|68574.6|68554.6|68569.2|68549.2|68594.5|68574.5|68564.8|68544.8|897
1588187400000|2020-04-29 19:10:00|68570.6|68550.6|68589.6|68569.6|68608.8|68588.8|68562.9|68542.9|882
1588187700000|2020-04-29 19:15:00|68590.4|68570.4|68609.4|68589.4|68621.3|68604.9|68589.6|68569.6|900
1588188000000|2020-04-29 19:20:00|68609.2|68589.2|68614.8|68594.8|68617.3|68597.3|68592|68572|839
1588188300000|2020-04-29 19:25:00|68615|68595|68607.4|68587.4|68615.2|68595.2|68594.8|68574.8|864
1588188600000|2020-04-29 19:30:00|68605.3|68585.3|68611.6|68591.6|68633.8|68613.8|68593.8|68573.8|882
1588188900000|2020-04-29 19:35:00|68612.2|68592.2|68595.5|68575.5|68612.2|68592.2|68593.8|68573.8|863
1588189200000|2020-04-29 19:40:00|68595.3|68575.3|68591.9|68571.9|68598.7|68578.7|68577.8|68557.8|891
1588189500000|2020-04-29 19:45:00|68590.5|68570.5|68564.1|68544.1|68590.5|68570.5|68550.3|68530.3|910
1588189800000|2020-04-29 19:50:00|68566|68546|68580.7|68560.7|68582.1|68562.1|68564.9|68544.9|809
1588190100000|2020-04-29 19:55:00|68580.6|68560.6|68598.2|68578.2|68598.3|68578.3|68574.7|68554.7|895
1588190400000|2020-04-29 20:00:00|68597.9|68577.9|68601.8|68581.8|68615.5|68595.5|68592|68572|797
1588190700000|2020-04-29 20:05:00|68602|68582|68618|68598|68620.1|68600.1|68600.1|68580.1|784
1588191000000|2020-04-29 20:10:00|68617.7|68597.7|68624.2|68604.2|68626.5|68606.5|68606.7|68588.4|715
1588191300000|2020-04-29 20:15:00|68623.5|68603.5|68626|68606|68635.6|68615.6|68620.3|68600.3|662
1588191600000|2020-04-29 20:20:00|68626.2|68606.2|68597.3|68577.3|68627.6|68607.6|68596.7|68576.7|589
1588191900000|2020-04-29 20:25:00|68597.4|68577.4|68598.3|68578.3|68609.1|68589.2|68597.4|68577.4|564
1588192200000|2020-04-29 20:30:00|68598.2|68578.2|68584.2|68564.2|68600.7|68580.7|68584.2|68564.2|595
1588192500000|2020-04-29 20:35:00|68583.4|68563.4|68596.8|68576.8|68603.4|68583.4|68582.7|68562.7|582
1588192800000|2020-04-29 20:40:00|68596|68576|68576.8|68556.8|68597.1|68577.1|68573.6|68553.6|507
1588193100000|2020-04-29 20:45:00|68576.4|68556.4|68581.6|68561.6|68585.5|68565.5|68573.9|68553.9|597
1588193400000|2020-04-29 20:50:00|68581.8|68561.8|68581.2|68561.2|68595.2|68575.2|68577.2|68557.2|551
1588193700000|2020-04-29 20:55:00|68581.4|68561.4|68627.4|68557.9|68647.3|68568.2|68575.2|68534|698
1588194000000|2020-04-29 21:00:00|68627.3|68557.7|68616.1|68559.4|68630.8|68583.8|68594.3|68539.9|111
1588194300000|2020-04-29 21:05:00|68618.2|68542.5|68582.8|68514.7|68622.1|68589|68569.6|68512.5|230
1588194600000|2020-04-29 21:10:00|68588.2|68521.9|68585.1|68524.4|68619.2|68565|68557.7|68509|157
1588194900000|2020-04-29 21:15:00|68555.1|68515.2|68602|68538.6|68616.5|68552.6|68546.5|68502.7|127
1588195200000|2020-04-29 21:20:00|68560.1|68538.4|68593.8|68546.2|68618.7|68561.1|68547.9|68525.4|447
1588195500000|2020-04-29 21:25:00|68596.6|68543.7|68612.1|68553.8|68615|68567.4|68576.3|68534.1|399
1588195800000|2020-04-29 21:30:00|68607.9|68557.5|68606.7|68559.3|68618.9|68573.1|68588.3|68546.6|324
1588196100000|2020-04-29 21:35:00|68609.5|68560.1|68604.8|68563|68617.8|68579.2|68592.1|68546.7|332
1588196400000|2020-04-29 21:40:00|68602.8|68563.3|68601.5|68567.5|68618.4|68578.2|68595.5|68539.3|275
1588196700000|2020-04-29 21:45:00|68602.8|68570.5|68607.5|68552.9|68617.4|68579.2|68593|68545|324
1588197000000|2020-04-29 21:50:00|68607.6|68556.3|68612.3|68581.9|68624.6|68588.5|68594.4|68552.3|390
1588197300000|2020-04-29 21:55:00|68612.9|68582.4|68609.6|68581.4|68618|68587|68602.2|68570.5|379
1588197600000|2020-04-29 22:00:00|68608.6|68581.7|68583.6|68553.2|68610.9|68584.9|68571.6|68544.3|580
1588197900000|2020-04-29 22:05:00|68583.1|68551.4|68578.7|68543.2|68588.2|68560.6|68569.7|68539|607
1588198200000|2020-04-29 22:10:00|68575.1|68546.8|68582.5|68558.3|68585.4|68561.8|68571|68543.2|391
1588198500000|2020-04-29 22:15:00|68582.8|68556.6|68584|68562.5|68591.3|68569.8|68580.6|68552.9|400
1588198800000|2020-04-29 22:20:00|68584.4|68560.7|68589.6|68568.8|68597.6|68577.6|68582|68556.4|412
1588199100000|2020-04-29 22:25:00|68588.5|68567.7|68586|68562.5|68590.8|68570.3|68582.2|68560.4|391
1588199400000|2020-04-29 22:30:00|68587|68563.3|68585|68563|68589.6|68569|68582.4|68559.5|311
1588199700000|2020-04-29 22:35:00|68585.5|68563.2|68583.8|68563|68589.5|68569.5|68581.7|68559.3|370
1588200000000|2020-04-29 22:40:00|68586.5|68562|68583.2|68563.2|68589.4|68569.4|68580.6|68559.6|374
1588200300000|2020-04-29 22:45:00|68583.5|68562.8|68576.6|68556.6|68584.4|68564.4|68574.9|68553.4|323
1588200600000|2020-04-29 22:50:00|68576.7|68555.7|68584.1|68564.1|68589|68569|68573.9|68552.6|390
1588200900000|2020-04-29 22:55:00|68583.5|68563.5|68582.9|68562.9|68589.1|68569.1|68582|68559.3|256
1588201200000|2020-04-29 23:00:00|68585.2|68565.2|68588.9|68567.9|68592.2|68572.2|68579|68553.9|526
1588201500000|2020-04-29 23:05:00|68590|68570|68589.9|68569.9|68599.2|68579.2|68585.5|68565.5|405
1588201800000|2020-04-29 23:10:00|68589.8|68569.8|68591.7|68571.6|68594.8|68574.8|68586.8|68566.4|382
1588202100000|2020-04-29 23:15:00|68591.3|68571.1|68583.7|68563.3|68593.4|68573.4|68581|68559.6|407
1588202400000|2020-04-29 23:20:00|68583.3|68562.9|68578.2|68556.7|68587|68567|68575|68553.8|431
1588202700000|2020-04-29 23:25:00|68578.1|68557|68580.6|68559.2|68587.9|68566.7|68574.3|68551.6|457
1588203000000|2020-04-29 23:30:00|68579.4|68558.9|68573.1|68552|68581.9|68561.9|68572.6|68551.6|467
1588203300000|2020-04-29 23:35:00|68572.8|68552.3|68564.1|68544.1|68575.4|68554.4|68560.9|68540.8|507
1588203600000|2020-04-29 23:40:00|68564.2|68544.2|68570.6|68550.6|68574.6|68554.6|68562|68542|579
1588203900000|2020-04-29 23:45:00|68570.2|68550.2|68570.3|68550.3|68574.8|68554.8|68565.3|68545.3|667
1588204200000|2020-04-29 23:50:00|68569.8|68549.8|68573.8|68553.8|68575.6|68555.6|68568.1|68547.1|624
1588204500000|2020-04-29 23:55:00|68573|68553|68575.8|68555.8|68586.2|68566.2|68571|68551|656
1588204800000|2020-04-30 00:00:00|68578.3|68558.3|68595.3|68575.3|68600.8|68580.8|68576.5|68556.5|768
1588205100000|2020-04-30 00:05:00|68594.9|68574.9|68603.6|68583.6|68612.1|68592.1|68594.9|68574.9|603
1588205400000|2020-04-30 00:10:00|68603|68583|68614.7|68594.7|68624.7|68604.7|68600.9|68580.9|713
1588205700000|2020-04-30 00:15:00|68615|68595|68637.4|68617.4|68654.6|68634.6|68612.9|68592.2|817
1588206000000|2020-04-30 00:20:00|68637.3|68617.3|68638.4|68618.4|68651.2|68631.2|68636|68615.6|737
1588206300000|2020-04-30 00:25:00|68637.8|68617.8|68640.5|68620.5|68645.6|68625.6|68630.3|68610.3|789
1588206600000|2020-04-30 00:30:00|68638.9|68618.9|68685.1|68664.4|68690.2|68668|68638.8|68618.8|791
1588206900000|2020-04-30 00:35:00|68685.5|68665.5|68702.7|68682.7|68712|68692|68683|68663|860
1588207200000|2020-04-30 00:40:00|68701.6|68681.6|68710.4|68690.4|68710.6|68690.6|68696.6|68676.6|647
1588207500000|2020-04-30 00:45:00|68709.9|68689.9|68735.6|68715.6|68739|68719|68706.2|68685.2|777
1588207800000|2020-04-30 00:50:00|68735.7|68715.7|68716.6|68696.6|68735.7|68715.7|68706|68686|864
1588208100000|2020-04-30 00:55:00|68716.4|68696.4|68689.9|68669.9|68716.4|68696.4|68683.1|68663.1|647
1588208400000|2020-04-30 01:00:00|68689.8|68669.8|68701.2|68681.2|68710.4|68690.4|68686|68666|605
1588208700000|2020-04-30 01:05:00|68699.5|68679.5|68677.2|68657.2|68702.8|68682.8|68677.1|68657.1|572
1588209000000|2020-04-30 01:10:00|68677.1|68657.1|68680.2|68660.2|68683.4|68663.4|68671.9|68651.9|610
1588209300000|2020-04-30 01:15:00|68679.9|68659.9|68670.1|68650.1|68682.1|68662.1|68668|68648|622
1588209600000|2020-04-30 01:20:00|68669.9|68649.9|68684.5|68664.5|68685.4|68665.4|68666.7|68646.7|657
1588209900000|2020-04-30 01:25:00|68684.4|68664.4|68665.8|68645.8|68692.1|68672.1|68665.8|68645.8|757
1588210200000|2020-04-30 01:30:00|68668.7|68648.7|68651.5|68631.5|68672.3|68652.3|68647.8|68627.8|698
1588210500000|2020-04-30 01:35:00|68651.7|68631.7|68651|68631|68654.4|68633.3|68645.2|68624.5|618
1588210800000|2020-04-30 01:40:00|68650.8|68630.8|68656.9|68636.9|68662.6|68642|68648.6|68626.2|507
1588211100000|2020-04-30 01:45:00|68656.3|68636.3|68663.3|68643.3|68664.1|68644.1|68656.1|68635.3|576
1588211400000|2020-04-30 01:50:00|68663.4|68643.4|68648|68628|68668|68648|68643.2|68623.2|656
1588211700000|2020-04-30 01:55:00|68648.7|68628.7|68638.8|68618.8|68651|68631|68636.3|68616|635
1588212000000|2020-04-30 02:00:00|68637.8|68617.8|68623.9|68603.9|68641.3|68621.3|68614.4|68594.4|690
1588212300000|2020-04-30 02:05:00|68622|68602|68628.2|68608.2|68635.5|68615.5|68613.8|68592.1|827
1588212600000|2020-04-30 02:10:00|68628|68608|68620.6|68600.6|68630.3|68610.3|68611.2|68590.6|798
1588212900000|2020-04-30 02:15:00|68620.9|68600.9|68622.6|68601.8|68632|68612|68617.7|68597.1|780
1588213200000|2020-04-30 02:20:00|68623|68601.5|68614.6|68594.6|68625.2|68605.2|68612.3|68591.1|667
1588213500000|2020-04-30 02:25:00|68615.6|68595.6|68641.1|68621.1|68642.3|68622.3|68613|68592|679
1588213800000|2020-04-30 02:30:00|68641.2|68621.2|68653.2|68633.2|68660.5|68639.5|68639.5|68619.5|580
1588214100000|2020-04-30 02:35:00|68652.3|68632.3|68647|68627|68654|68634|68644.7|68624.5|590
1588214400000|2020-04-30 02:40:00|68646.8|68626.8|68653.1|68633.1|68661|68641|68640.8|68620.8|616
1588214700000|2020-04-30 02:45:00|68653.6|68633.6|68653.3|68633.3|68655.6|68635.6|68639.2|68619.2|581
1588215000000|2020-04-30 02:50:00|68653.9|68633.9|68659.9|68639.9|68663.1|68643.1|68648.6|68628.6|490
1588215300000|2020-04-30 02:55:00|68664.7|68644.7|68670|68650|68672.6|68652.6|68657.4|68637.4|492
1588215600000|2020-04-30 03:00:00|68669.8|68649.8|68682.4|68662.4|68683.8|68663.8|68667|68647|590
1588215900000|2020-04-30 03:05:00|68683.4|68663.4|68672.2|68652.2|68683.6|68663.6|68666.6|68646.6|659
1588216200000|2020-04-30 03:10:00|68672.1|68652.1|68676.9|68656.9|68684.1|68664.1|68667.1|68647.1|670
1588216500000|2020-04-30 03:15:00|68677.2|68657.2|68690.9|68670.9|68691.3|68671.3|68674.4|68656.1|716
1588216800000|2020-04-30 03:20:00|68690.8|68670.8|68686.7|68666.7|68692.3|68673.3|68683.3|68664.9|641
1588217100000|2020-04-30 03:25:00|68687.3|68667.3|68690.9|68675.9|68698.8|68678.9|68682.8|68664.3|681
1588217400000|2020-04-30 03:30:00|68691.1|68676.1|68695.2|68675.2|68699.6|68680.4|68687.6|68670.6|662
1588217700000|2020-04-30 03:35:00|68697.5|68677.5|68695.1|68675.1|68701.1|68681.1|68690.6|68672.9|613
1588218000000|2020-04-30 03:40:00|68695.2|68675.2|68700|68680|68701.3|68681.3|68690.9|68673.1|683
1588218300000|2020-04-30 03:45:00|68698.1|68678.1|68689.2|68669.2|68700.7|68680.7|68685.7|68665.7|656
1588218600000|2020-04-30 03:50:00|68689|68669|68692|68672|68696.3|68676.3|68686.7|68667.1|713
1588218900000|2020-04-30 03:55:00|68692.1|68672.1|68677.2|68657.2|68699.4|68679.4|68668.9|68648.9|742
1588219200000|2020-04-30 04:00:00|68677.3|68657.3|68689|68669|68692.2|68672.2|68677.3|68657.3|694
1588219500000|2020-04-30 04:05:00|68689.4|68669.4|68693.7|68673.7|68693.7|68674.6|68685.9|68668.2|699
1588219800000|2020-04-30 04:10:00|68692.4|68672.4|68711.5|68691.5|68716.7|68696.7|68688.1|68669.1|698
1588220100000|2020-04-30 04:15:00|68711|68691|68727.4|68707.4|68731.5|68712|68710.4|68690.4|768
1588220400000|2020-04-30 04:20:00|68726.9|68706.9|68721.8|68701.8|68730.3|68710.3|68717.2|68699.8|701
1588220700000|2020-04-30 04:25:00|68721.9|68701.9|68709.6|68689.6|68731.3|68711.3|68706.1|68686.1|709
1588221000000|2020-04-30 04:30:00|68708.7|68688.7|68712|68692|68724.3|68704.3|68708.5|68688.5|708
1588221300000|2020-04-30 04:35:00|68711.3|68691.3|68698|68678|68711.8|68691.8|68696.1|68676.1|687
1588221600000|2020-04-30 04:40:00|68698.7|68678.7|68694.6|68674.6|68708.4|68688.4|68691.7|68673|698
1588221900000|2020-04-30 04:45:00|68693.8|68673.8|68695.5|68675.5|68702.6|68682.9|68691.9|68672.2|680
1588222200000|2020-04-30 04:50:00|68696.5|68676.5|68693.8|68673.8|68699.3|68680.3|68690.4|68672.8|694
1588222500000|2020-04-30 04:55:00|68693.7|68673.7|68696|68676|68711|68691|68691.2|68672.4|694
1588222800000|2020-04-30 05:00:00|68695.8|68675.8|68705.3|68685.3|68705.6|68687.1|68693.6|68673.6|635
1588223100000|2020-04-30 05:05:00|68705.4|68685.4|68703.8|68688.8|68712.4|68692.4|68701.4|68684.5|656
1588223400000|2020-04-30 05:10:00|68704.1|68689.1|68702.1|68682.1|68710|68690.7|68698.6|68679.3|647
1588223700000|2020-04-30 05:15:00|68701.7|68681.7|68697.2|68677.2|68704.3|68686|68691.1|68673|692
1588224000000|2020-04-30 05:20:00|68698.3|68678.3|68698.8|68678.8|68702.5|68683.6|68693.7|68676.6|636
1588224300000|2020-04-30 05:25:00|68699|68679|68677.9|68657.9|68713.5|68693.5|68677.1|68657.1|726
1588224600000|2020-04-30 05:30:00|68678|68658|68671.9|68651.9|68686.1|68666.1|68655.2|68635.2|775
1588224900000|2020-04-30 05:35:00|68672|68652|68668.9|68648.9|68679|68659|68667.2|68647.2|825
1588225200000|2020-04-30 05:40:00|68669|68649|68668.3|68648.3|68669.6|68650.7|68661.7|68642.3|718
1588225500000|2020-04-30 05:45:00|68668.1|68648.1|68650.1|68630.1|68669.5|68649.5|68645.8|68625.8|738
1588225800000|2020-04-30 05:50:00|68650.3|68630.3|68669.8|68649.8|68671|68651|68647|68627|767
1588226100000|2020-04-30 05:55:00|68669.3|68649.3|68669.7|68649.7|68669.7|68651.3|68654.3|68634.3|773
1588226400000|2020-04-30 06:00:00|68670.9|68650.9|68681.6|68661.6|68692.3|68672.3|68662.6|68642.6|898
1588226700000|2020-04-30 06:05:00|68681.8|68661.8|68734.7|68714.7|68735.7|68715.7|68677.1|68657.1|904
1588227000000|2020-04-30 06:10:00|68735.7|68715.7|68692.1|68672.1|68737.7|68717.7|68657.4|68637.4|933
1588227300000|2020-04-30 06:15:00|68692.9|68672.9|68670.8|68650.8|68697|68677|68668.1|68648.9|898
1588227600000|2020-04-30 06:20:00|68671|68651|68662.9|68642.9|68675.9|68656|68655|68637|842
1588227900000|2020-04-30 06:25:00|68663.4|68643.4|68679|68659|68683|68666.4|68659.8|68642.2|763
1588228200000|2020-04-30 06:30:00|68678.9|68658.9|68691.9|68671.9|68696.4|68679.5|68671.8|68652.9|866
1588228500000|2020-04-30 06:35:00|68692.5|68672.5|68710.6|68690.6|68729.9|68712.7|68689.4|68671.9|878
1588228800000|2020-04-30 06:40:00|68710.7|68690.7|68681|68661|68711.3|68691.3|68679.4|68659.4|845
1588229100000|2020-04-30 06:45:00|68683.3|68663.3|68618.7|68603.7|68683.4|68663.4|68616.2|68599.7|976
1588229400000|2020-04-30 06:50:00|68622.7|68602.7|68627.4|68612.4|68652.9|68636.3|68601.8|68583.2|980
1588229700000|2020-04-30 06:55:00|68626.1|68611.1|68561.7|68541.7|68628.5|68613.5|68546.1|68530.6|1000
1588230000000|2020-04-30 07:00:00|68562.4|68542.4|68531.9|68516.9|68587.3|68570.8|68529.6|68514.6|975
1588230300000|2020-04-30 07:05:00|68533.1|68518.1|68518.2|68498.2|68554.3|68539.3|68496.1|68480|1023
1588230600000|2020-04-30 07:10:00|68517.8|68497.8|68534.9|68514.9|68544.8|68525.5|68500.2|68481.2|1064
1588230900000|2020-04-30 07:15:00|68536.2|68516.2|68598.3|68578.3|68601.5|68582.9|68530|68513.2|975
1588231200000|2020-04-30 07:20:00|68599|68579|68613.3|68598.3|68624.9|68604.9|68574.6|68559.6|1012
1588231500000|2020-04-30 07:25:00|68614.2|68599.2|68625.7|68605.7|68627.4|68608.6|68594.2|68574.2|943
1588231800000|2020-04-30 07:30:00|68625.6|68605.6|68596.9|68576.9|68635.4|68617.4|68585.2|68566.7|938
1588232100000|2020-04-30 07:35:00|68591.9|68577.4|68560.7|68540.7|68599.1|68579.5|68549.8|68532|962
1588232400000|2020-04-30 07:40:00|68560.3|68540.3|68546|68526|68571.7|68551.7|68539.1|68522.1|981
1588232700000|2020-04-30 07:45:00|68545.9|68525.9|68559.6|68544.6|68564.6|68547.3|68531.5|68513.7|1000
1588233000000|2020-04-30 07:50:00|68560.7|68545.7|68570.1|68550.1|68590|68571.1|68559|68540.6|989
1588233300000|2020-04-30 07:55:00|68569.9|68549.9|68537.7|68522.7|68584.7|68569.5|68530.9|68515.9|969
1588233600000|2020-04-30 08:00:00|68536.1|68521.1|68534.2|68514.2|68557.8|68539.9|68506.3|68488.4|1004
1588233900000|2020-04-30 08:05:00|68528.8|68513.8|68548.1|68533.1|68560.7|68542|68528.3|68510.1|919
1588234200000|2020-04-30 08:10:00|68548.8|68533.8|68577.6|68562.6|68588.5|68571.5|68547|68532|964
1588234500000|2020-04-30 08:15:00|68577.3|68562.3|68594.1|68579.1|68596.2|68580.8|68568.6|68553.4|912
1588234800000|2020-04-30 08:20:00|68593.9|68578.9|68615.3|68600.3|68615.3|68600.3|68571|68553.8|909
1588235100000|2020-04-30 08:25:00|68615.2|68600.2|68592.1|68577.1|68617|68602|68587|68572|969
1588235400000|2020-04-30 08:30:00|68592|68577|68595.8|68580.8|68623.2|68606.2|68583.8|68568.3|1019
1588235700000|2020-04-30 08:35:00|68595.7|68580.7|68584.4|68569.4|68601.9|68584.5|68562.9|68545.1|1049
1588236000000|2020-04-30 08:40:00|68584.5|68569.5|68576.9|68561.9|68596|68580.4|68572|68556.3|939
1588236300000|2020-04-30 08:45:00|68576.3|68561.3|68597.4|68582.4|68601.5|68586.5|68570.7|68555.7|924
1588236600000|2020-04-30 08:50:00|68598|68583|68593|68578|68598.4|68583.4|68560.5|68542.1|978
1588236900000|2020-04-30 08:55:00|68593.1|68578.1|68525|68504.7|68593.1|68578.1|68524.2|68504.2|1061
1588237200000|2020-04-30 09:00:00|68528.4|68508.4|68546.2|68531.2|68561|68543.9|68514.4|68496.4|960
1588237500000|2020-04-30 09:05:00|68543.9|68528.9|68509.5|68494.5|68556.6|68540.1|68506.2|68488.8|966
1588237800000|2020-04-30 09:10:00|68510.2|68495.2|68554|68539|68559.8|68543.1|68506.8|68490.7|1060
1588238100000|2020-04-30 09:15:00|68553.9|68538.9|68580.3|68565.3|68581.4|68566.4|68543|68525.5|937
1588238400000|2020-04-30 09:20:00|68580.1|68565.1|68521.2|68506.2|68580.5|68565.5|68518.4|68503.4|904
1588238700000|2020-04-30 09:25:00|68521.1|68506.1|68542.8|68527.8|68546.9|68531.9|68514.2|68496.5|935
1588239000000|2020-04-30 09:30:00|68540.6|68525.6|68569.4|68554.4|68577.6|68562.6|68539.4|68524.4|936
1588239300000|2020-04-30 09:35:00|68569.5|68554.5|68577.6|68562.6|68592.7|68577.7|68563.5|68548.5|895
1588239600000|2020-04-30 09:40:00|68577.5|68562.5|68583.5|68568.5|68586|68570.3|68561.6|68544|883
1588239900000|2020-04-30 09:45:00|68583.4|68568.4|68594.1|68579.1|68602.9|68586.5|68573.8|68558.8|857
1588240200000|2020-04-30 09:50:00|68594.2|68579.2|68640.4|68625.4|68644.7|68628.3|68591.9|68576.4|868
1588240500000|2020-04-30 09:55:00|68643.3|68628.3|68672.7|68657.7|68691.3|68673.9|68635|68620|986
1588240800000|2020-04-30 10:00:00|68672.3|68657.3|68640.2|68625.2|68676.1|68658.2|68639.2|68624.2|885
1588241100000|2020-04-30 10:05:00|68640.6|68625.6|68609.6|68594.6|68648.3|68631.9|68608.6|68593.6|880
1588241400000|2020-04-30 10:10:00|68609.5|68594.5|68613.2|68598.2|68632.7|68614.8|68607.6|68592.6|873
1588241700000|2020-04-30 10:15:00|68613.6|68598.6|68577.8|68562.8|68624.5|68609.5|68574.7|68559.7|879
1588242000000|2020-04-30 10:20:00|68577.7|68562.7|68571.4|68556.4|68595.6|68580.6|68570.2|68553.5|863
1588242300000|2020-04-30 10:25:00|68571|68556|68568.1|68553.1|68588.8|68573.8|68566.8|68551.8|874
1588242600000|2020-04-30 10:30:00|68568.2|68553.2|68576.4|68556.4|68600.7|68585.7|68566.4|68551.2|894
1588242900000|2020-04-30 10:35:00|68576.3|68556.3|68571.3|68556.3|68580.2|68565.2|68561.6|68545.7|874
1588243200000|2020-04-30 10:40:00|68571|68556|68555.6|68540.6|68582.8|68567.8|68552|68537|894
1588243500000|2020-04-30 10:45:00|68554.9|68539.9|68565.8|68550.8|68584.7|68569.6|68547.2|68530.2|920
1588243800000|2020-04-30 10:50:00|68566.2|68551.2|68584.7|68569.7|68593|68578|68562.6|68547.6|915
1588244100000|2020-04-30 10:55:00|68584.8|68569.8|68586.7|68571.7|68597.3|68582.3|68563.2|68548.2|992
1588244400000|2020-04-30 11:00:00|68585.6|68570.6|68589.1|68574.1|68602.4|68586.9|68578.8|68563.8|894
1588244700000|2020-04-30 11:05:00|68588.9|68573.9|68613.5|68593.5|68618|68603|68570.9|68555.9|874
1588245000000|2020-04-30 11:10:00|68610.7|68595.7|68589.7|68574.7|68622.5|68607.5|68588.9|68573.9|883
1588245300000|2020-04-30 11:15:00|68589|68574|68584.7|68569.7|68601.9|68586.9|68578.4|68563.4|861
1588245600000|2020-04-30 11:20:00|68584.3|68569.3|68574.8|68559.8|68596.6|68579.4|68574|68559|836
1588245900000|2020-04-30 11:25:00|68574.6|68559.6|68578.3|68563.3|68583.4|68568.3|68569.6|68554.6|861
1588246200000|2020-04-30 11:30:00|68577.9|68562.9|68594.8|68579.8|68595.9|68580.9|68572.9|68557.9|893
1588246500000|2020-04-30 11:35:00|68595|68580|68588.5|68573.5|68602.3|68587|68578.8|68562.9|907
1588246800000|2020-04-30 11:40:00|68588|68573|68552.6|68520.2|68589.4|68574.4|68536.2|68516.5|1007
1588247100000|2020-04-30 11:45:00|68554.1|68520|68601.7|68581.7|68662.7|68642.7|68522.6|68502.6|988
1588247400000|2020-04-30 11:50:00|68603.1|68583.1|68550.4|68535.4|68606|68587.1|68531.9|68512.3|963
1588247700000|2020-04-30 11:55:00|68552.5|68532.5|68640.1|68620.1|68649.9|68632.6|68550.6|68532.5|1032
1588248000000|2020-04-30 12:00:00|68638.2|68618.2|68643.5|68628.5|68647.1|68629.9|68608.9|68588.9|1033
1588248300000|2020-04-30 12:05:00|68647.1|68632.1|68619.9|68604.9|68653.3|68638.3|68604.1|68586.9|972
1588248600000|2020-04-30 12:10:00|68620.5|68605.5|68590.3|68575.3|68624.2|68607.9|68586.6|68571.6|957
1588248900000|2020-04-30 12:15:00|68591.1|68576.1|68612.5|68597.5|68616.6|68601.6|68588.9|68573.9|996
1588249200000|2020-04-30 12:20:00|68612.4|68597.4|68652.6|68637.6|68667.6|68650.3|68608.1|68592.6|960
1588249500000|2020-04-30 12:25:00|68653.8|68638.8|68654.3|68634.3|68664.5|68648.1|68633.6|68618.6|1021
1588249800000|2020-04-30 12:30:00|68651.6|68631.6|68662.1|68647.1|68667.6|68651|68626.6|68607.4|986
1588250100000|2020-04-30 12:35:00|68662.6|68647.6|68664.6|68644.6|68676.4|68658.7|68636.2|68620.2|972
1588250400000|2020-04-30 12:40:00|68666|68646|68643.9|68623.9|68674.4|68659.4|68620.4|68600.4|1046
1588250700000|2020-04-30 12:45:00|68643.8|68623.8|68600.3|68585.3|68644.8|68626.2|68561.8|68545.9|990
1588251000000|2020-04-30 12:50:00|68600.1|68585.1|68565.3|68545.3|68625.8|68610.8|68557.1|68540.8|972
1588251300000|2020-04-30 12:55:00|68565.2|68545.2|68588.7|68573.7|68618.4|68603.4|68555.6|68539.7|1001
1588251600000|2020-04-30 13:00:00|68587.8|68572.8|68654.5|68639.5|68681|68661.1|68585.8|68570.8|981
1588251900000|2020-04-30 13:05:00|68654.1|68639.1|68738.6|68718.6|68751.8|68735.2|68649|68632.5|1066
1588252200000|2020-04-30 13:10:00|68738.4|68718.4|68822.6|68802.6|68847.8|68832.8|68728.3|68710.3|1127
1588252500000|2020-04-30 13:15:00|68821.6|68806.6|68806.8|68791.8|68861.3|68844.6|68784.9|68766.3|1048
1588252800000|2020-04-30 13:20:00|68807|68792|68783.2|68768.2|68834.4|68818|68750.8|68731.3|1026
1588253100000|2020-04-30 13:25:00|68784.9|68769.9|68757.3|68742.3|68787.2|68769.9|68729.2|68709.2|986
1588253400000|2020-04-30 13:30:00|68757|68742|68785.7|68770.7|68790.3|68773.8|68740.4|68722|975
1588253700000|2020-04-30 13:35:00|68785.6|68770.6|68777.3|68762.3|68802.5|68782.5|68759.2|68743|962
1588254000000|2020-04-30 13:40:00|68776.2|68761.2|68760.5|68740.5|68779|68764|68735.8|68717.3|977
1588254300000|2020-04-30 13:45:00|68760.3|68740.3|68748.8|68728.8|68799.2|68781.6|68742.8|68724.2|985
1588254600000|2020-04-30 13:50:00|68748.3|68728.3|68730.5|68710.5|68757.8|68740.1|68721.8|68701.8|913
1588254900000|2020-04-30 13:55:00|68730.2|68710.2|68695.3|68675.3|68740.3|68725.3|68658.8|68638.8|986
1588255200000|2020-04-30 14:00:00|68694.9|68679.9|68724.1|68709.1|68758.9|68741|68679.2|68659.5|1054
1588255500000|2020-04-30 14:05:00|68724.8|68709.8|68673.7|68653.7|68727.1|68712.1|68664.8|68648.5|977
1588255800000|2020-04-30 14:10:00|68671.6|68656.6|68670.7|68655.7|68681.1|68666.1|68644.7|68624.7|1042
1588256100000|2020-04-30 14:15:00|68673.3|68653.3|68586.7|68566.7|68675.2|68659.6|68566.7|68546.7|996
1588256400000|2020-04-30 14:20:00|68586.5|68566.5|68528.7|68508.7|68589.7|68569.7|68509.2|68492.5|1007
1588256700000|2020-04-30 14:25:00|68525.4|68510.4|68482.7|68467.7|68531.6|68515.7|68471.1|68451.9|1061
1588257000000|2020-04-30 14:30:00|68482.6|68467.6|68465.3|68445.3|68495.8|68477.4|68438.1|68422.4|1066
1588257300000|2020-04-30 14:35:00|68462.8|68442.8|68491.8|68476.8|68494.7|68476.9|68448.1|68431.6|1053
1588257600000|2020-04-30 14:40:00|68496.6|68476.6|68473.3|68458.3|68508.9|68492.4|68451.8|68433.9|1079
1588257900000|2020-04-30 14:45:00|68472.7|68457.7|68414|68394|68482.6|68464.5|68406|68387.7|1092
1588258200000|2020-04-30 14:50:00|68412.8|68397.8|68331.9|68311.9|68434.2|68414.2|68326.9|68306.9|1124
1588258500000|2020-04-30 14:55:00|68331.7|68311.7|68116.1|68096.1|68333.4|68313.4|68065.1|68045.1|1138
1588258800000|2020-04-30 15:00:00|68114|68094|68184.9|68164.9|68188.7|68168.7|67990.6|67970.6|1171
1588259100000|2020-04-30 15:05:00|68184|68164|68163.9|68143.9|68220.6|68200.6|68155.6|68135.6|1138
1588259400000|2020-04-30 15:10:00|68163.7|68143.7|68178.6|68158.6|68194.2|68174.8|68126.8|68110.6|1086
1588259700000|2020-04-30 15:15:00|68179.5|68159.5|68179.5|68159.5|68205.4|68185.4|68154|68134|1040
1588260000000|2020-04-30 15:20:00|68178.3|68158.3|68199.3|68179.3|68202.7|68183.6|68166.3|68148.9|1004
1588260300000|2020-04-30 15:25:00|68199.8|68179.8|68187.4|68167.4|68221|68201|68167.9|68147.9|1005
1588260600000|2020-04-30 15:30:00|68187.1|68167.1|68141.9|68121.9|68216.6|68196.6|68141.9|68121.9|1063
1588260900000|2020-04-30 15:35:00|68142.5|68122.5|68075.1|68055.1|68147.5|68127.5|68072.1|68052.1|1047
1588261200000|2020-04-30 15:40:00|68078.3|68058.3|68179.9|68159.9|68180.1|68160.1|68073.2|68053.2|1009
1588261500000|2020-04-30 15:45:00|68180.1|68160.1|68239.3|68219.3|68256.4|68236.4|68174.7|68156.6|1029
1588261800000|2020-04-30 15:50:00|68238.8|68218.8|68232.4|68212.4|68255|68235|68207.6|68187.6|1015
1588262100000|2020-04-30 15:55:00|68232.7|68212.7|68249.9|68229.9|68272.7|68252.7|68218.5|68198.5|1037
1588262400000|2020-04-30 16:00:00|68248.8|68228.8|68298.7|68278.7|68315.4|68296.8|68243.2|68222.9|1096
1588262700000|2020-04-30 16:05:00|68298.9|68278.9|68246.5|68226.5|68307.7|68287.7|68222.3|68202.3|1061
1588263000000|2020-04-30 16:10:00|68246.2|68226.2|68288.6|68268.6|68292.4|68273.2|68243.6|68224.6|974
1588263300000|2020-04-30 16:15:00|68289|68269|68271.7|68251.7|68307.4|68290.7|68268.2|68248.2|959
1588263600000|2020-04-30 16:20:00|68272.5|68252.5|68228.3|68208.3|68301.6|68281.6|68228|68208|981
1588263900000|2020-04-30 16:25:00|68228.4|68208.4|68228.4|68208.4|68255|68235|68226.5|68206.6|966
1588264200000|2020-04-30 16:30:00|68228.8|68208.8|68263.7|68243.7|68271.5|68251.5|68228.8|68208.8|987
1588264500000|2020-04-30 16:35:00|68262.7|68242.7|68314.8|68294.8|68330.1|68310.1|68259.4|68239.4|996
1588264800000|2020-04-30 16:40:00|68313.7|68293.7|68293.3|68273.3|68331.7|68315.3|68283.8|68263.8|979
1588265100000|2020-04-30 16:45:00|68295|68275|68252.9|68232.9|68295|68275|68246.5|68228.2|974
1588265400000|2020-04-30 16:50:00|68253.5|68233.5|68270.9|68250.9|68278.6|68258.6|68240.2|68220.2|956
1588265700000|2020-04-30 16:55:00|68270.8|68250.8|68226.5|68211.5|68290.4|68270.4|68224.2|68204.4|1048
1588266000000|2020-04-30 17:00:00|68226.8|68211.8|68190.5|68175.5|68235.1|68215.1|68190.5|68171.5|1023
1588266300000|2020-04-30 17:05:00|68192.8|68172.8|68202.3|68182.3|68207.7|68187.7|68164.3|68144.3|999
1588266600000|2020-04-30 17:10:00|68203.1|68183.1|68211.8|68191.8|68228.6|68211.8|68194.1|68177.2|910
1588266900000|2020-04-30 17:15:00|68210.1|68190.1|68217.7|68202.7|68228.3|68213.3|68208.2|68190.1|844
1588267200000|2020-04-30 17:20:00|68217.3|68202.3|68184.1|68164.1|68220.9|68205.9|68175.6|68155.6|907
1588267500000|2020-04-30 17:25:00|68185.2|68165.2|68177.1|68157.1|68198|68178.8|68159.9|68141.1|928
1588267800000|2020-04-30 17:30:00|68178.2|68158.2|68202.6|68182.6|68209.7|68189.7|68166.3|68146.3|864
1588268100000|2020-04-30 17:35:00|68203.7|68183.7|68149.4|68134.4|68203.7|68183.7|68145.6|68126.4|929
1588268400000|2020-04-30 17:40:00|68152.6|68132.6|68150.7|68130.7|68167.8|68149.7|68134.9|68117.3|947
1588268700000|2020-04-30 17:45:00|68150.9|68130.9|68180.5|68160.5|68189.6|68169.6|68147.8|68127.8|937
1588269000000|2020-04-30 17:50:00|68179.7|68159.7|68205.3|68185.3|68218.3|68198.3|68178.7|68158.7|932
1588269300000|2020-04-30 17:55:00|68205.2|68185.2|68171.6|68156.6|68211.2|68191.2|68171.6|68155.2|898
1588269600000|2020-04-30 18:00:00|68174|68154|68172.9|68152.9|68196|68179.1|68160.7|68142.4|957
1588269900000|2020-04-30 18:05:00|68172.8|68152.8|68167|68152|68181.4|68164.3|68160.6|68144.1|801
1588270200000|2020-04-30 18:10:00|68166.7|68151.7|68144.6|68124.6|68175.9|68159.9|68143|68124.6|853
1588270500000|2020-04-30 18:15:00|68144.8|68124.8|68157.3|68137.3|68161.2|68141.2|68129.1|68110.1|878
1588270800000|2020-04-30 18:20:00|68156.5|68136.5|68148.5|68128.5|68167|68147|68136|68116|816
1588271100000|2020-04-30 18:25:00|68147.9|68127.9|68150.5|68130.5|68156.4|68139.9|68132.5|68113.8|891
1588271400000|2020-04-30 18:30:00|68151.9|68131.9|68159.8|68139.8|68161.7|68141.7|68148.7|68130.3|833
1588271700000|2020-04-30 18:35:00|68159.9|68139.9|68130.2|68110.2|68170.5|68153|68126.6|68106.6|869
1588272000000|2020-04-30 18:40:00|68130.3|68110.3|68127.2|68107.2|68145.6|68125.6|68107.5|68087.5|860
1588272300000|2020-04-30 18:45:00|68127.4|68107.4|68145.9|68130.9|68155.4|68137.2|68122|68102|874
1588272600000|2020-04-30 18:50:00|68147.7|68127.7|68130.9|68110.9|68151.2|68134.7|68129.8|68110.4|866
1588272900000|2020-04-30 18:55:00|68130.8|68110.8|68142.2|68122.2|68144|68126.2|68121|68103.1|973
1588273200000|2020-04-30 19:00:00|68143.5|68123.5|68113.2|68098.2|68144.9|68124.9|68110|68091.2|927
1588273500000|2020-04-30 19:05:00|68112.2|68092.2|68102.3|68082.3|68112.5|68095.5|68095|68075|849
1588273800000|2020-04-30 19:10:00|68101.5|68081.5|68099.7|68079.7|68101.9|68081.9|68074.4|68055|884
1588274100000|2020-04-30 19:15:00|68102.1|68082.1|68106|68086|68117.4|68099|68097.4|68078.5|916
1588274400000|2020-04-30 19:20:00|68105.9|68085.9|68115.4|68095.4|68116.4|68097.7|68094.1|68074.7|818
1588274700000|2020-04-30 19:25:00|68113.5|68093.5|68121.3|68101.3|68130.2|68110.2|68104|68084|858
1588275000000|2020-04-30 19:30:00|68121.4|68101.4|68116.2|68096.2|68133|68113|68110|68090.9|865
1588275300000|2020-04-30 19:35:00|68116.1|68096.1|68117.8|68097.8|68129.9|68111.1|68109.3|68089.3|846
1588275600000|2020-04-30 19:40:00|68118.5|68098.5|68107.6|68087.6|68123|68103|68101.5|68083|806
1588275900000|2020-04-30 19:45:00|68107.9|68087.9|68119.9|68099.9|68119.9|68099.9|68102.5|68082.5|823
1588276200000|2020-04-30 19:50:00|68119.4|68099.4|68123.9|68103.9|68134.5|68114.5|68115.1|68095.8|855
1588276500000|2020-04-30 19:55:00|68124.5|68104.5|68117|68097|68124.5|68104.5|68096.6|68076.6|909
1588276800000|2020-04-30 20:00:00|68117.1|68097.1|68126.4|68106.4|68128.2|68109|68100|68080|861
1588277100000|2020-04-30 20:05:00|68126.5|68106.5|68131.8|68111.8|68139.6|68121|68122.2|68103.3|828
1588277400000|2020-04-30 20:10:00|68131.9|68111.9|68133.5|68113.5|68135.2|68116|68118.8|68098.8|770
1588277700000|2020-04-30 20:15:00|68133.3|68113.3|68136.5|68116.5|68139.9|68119.9|68108.7|68088.7|755
1588278000000|2020-04-30 20:20:00|68136.8|68116.8|68139.5|68119.5|68140.9|68122.2|68124.3|68106.1|670
1588278300000|2020-04-30 20:25:00|68139.7|68119.7|68133.7|68118.7|68140.3|68123|68126.7|68107.5|643
1588278600000|2020-04-30 20:30:00|68133.1|68118.1|68133.5|68113.5|68137.5|68119.2|68128.7|68110.8|427
1588278900000|2020-04-30 20:35:00|68133.7|68113.7|68136.7|68116.7|68140.9|68120.9|68128.7|68108.7|466
1588279200000|2020-04-30 20:40:00|68136.2|68116.2|68142.6|68122.6|68145.3|68125.3|68135.1|68115.1|458
1588279500000|2020-04-30 20:45:00|68143|68123|68130.6|68110.6|68146.4|68126.4|68123.8|68103.8|596
1588279800000|2020-04-30 20:50:00|68132.4|68112.4|68126.3|68106.3|68142|68121.4|68125.1|68105.1|696
1588280100000|2020-04-30 20:55:00|68126.2|68106.2|68134.4|68114.4|68147.6|68126.2|68123.1|68103.1|512
1588280400000|2020-04-30 21:00:00|68145.2|68095.9|68140|68093.6|68150.7|68114.8|68125.8|68091|76
1588280700000|2020-04-30 21:05:00|68141.9|68082.4|68140|68081.3|68172.5|68139.5|68126.5|68067.6|152
1588281000000|2020-04-30 21:10:00|68138.1|68083.2|68139.8|68081.1|68156.5|68118.4|68130.5|68066.9|234
1588281300000|2020-04-30 21:15:00|68138.4|68085.2|68141.7|68081.1|68154|68126.4|68130|68073.1|269
1588281600000|2020-04-30 21:20:00|68137.2|68093.2|68155.7|68100.4|68164.3|68125.9|68134.4|68075.5|466
1588281900000|2020-04-30 21:25:00|68166.5|68099.6|68150|68118.8|68181.3|68121.3|68135|68098.6|365
1588282200000|2020-04-30 21:30:00|68149.8|68118.6|68144.4|68090.5|68166.9|68130.1|68137.1|68088.9|618
1588282500000|2020-04-30 21:35:00|68143.8|68090.4|68138.7|68095.1|68148.7|68111.2|68126.4|68088.3|460
1588282800000|2020-04-30 21:40:00|68137.5|68096.5|68137|68104.6|68144.7|68109.3|68127.1|68093.6|577
1588283100000|2020-04-30 21:45:00|68139.8|68104.8|68138.4|68102.5|68143.4|68110.2|68123.5|68094.5|507
1588283400000|2020-04-30 21:50:00|68138|68102.8|68148.9|68110.6|68161.5|68117.3|68129.5|68098.1|711
1588283700000|2020-04-30 21:55:00|68149|68110.7|68142.1|68114.2|68162.6|68115.6|68132.7|68097.7|736
1588284000000|2020-04-30 22:00:00|68142.7|68114.9|68143.8|68119.9|68153.6|68123.4|68134.9|68107.8|820
1588284300000|2020-04-30 22:05:00|68143.9|68120.3|68166.5|68143.5|68172.5|68150|68142.8|68120.3|743
1588284600000|2020-04-30 22:10:00|68166.3|68143.6|68174.4|68152.5|68183.4|68160.9|68161.6|68139.8|757
1588284900000|2020-04-30 22:15:00|68173.9|68152.7|68174.4|68154.4|68191.3|68169.1|68164.6|68144.6|776
1588285200000|2020-04-30 22:20:00|68174.7|68154.7|68190.5|68168|68195.9|68169.6|68171|68149.9|770
1588285500000|2020-04-30 22:25:00|68190.2|68167.6|68182.8|68162.8|68191.2|68168.8|68177.1|68156|772
1588285800000|2020-04-30 22:30:00|68182.7|68162.7|68182.1|68162.1|68189.4|68169.9|68179.7|68160.1|681
1588286100000|2020-04-30 22:35:00|68183|68163|68176.5|68156.5|68185.7|68166.7|68171.9|68153.5|691
1588286400000|2020-04-30 22:40:00|68175.9|68155.9|68176.3|68156.3|68181.9|68164|68167.2|68147.2|651
1588286700000|2020-04-30 22:45:00|68176.1|68156.1|68175.9|68155.9|68178.2|68160.9|68165.4|68144.3|656
1588287000000|2020-04-30 22:50:00|68176|68156|68191.6|68171.6|68191.7|68171.7|68173.6|68154.6|631
1588287300000|2020-04-30 22:55:00|68191.4|68171.4|68193.8|68173.8|68199.4|68182.8|68187|68168|572
1588287600000|2020-04-30 23:00:00|68192.9|68172.9|68175|68155|68196.2|68176.5|68169.2|68149.1|654
1588287900000|2020-04-30 23:05:00|68175.6|68155.6|68172.1|68152.1|68177.5|68159.3|68162.5|68142.5|603
1588288200000|2020-04-30 23:10:00|68170.4|68150.4|68187.1|68167.1|68190|68171.6|68170.1|68150.1|735
1588288500000|2020-04-30 23:15:00|68186.9|68166.9|68195|68175|68198.7|68178.7|68185.9|68165.9|664
1588288800000|2020-04-30 23:20:00|68195.1|68175.1|68188.4|68168.4|68197|68177|68185.7|68165.7|507
1588289100000|2020-04-30 23:25:00|68188.2|68168.2|68202.2|68182.2|68204.8|68186.1|68187.6|68167.6|604
1588289400000|2020-04-30 23:30:00|68202.1|68182.1|68192.2|68172.2|68207.1|68187.1|68187.8|68167.8|593
1588289700000|2020-04-30 23:35:00|68192.6|68172.6|68194.4|68174.4|68203.1|68183.1|68191.6|68172.5|534
1588290000000|2020-04-30 23:40:00|68194.1|68174.1|68197.2|68177.2|68201.8|68181.8|68193.2|68173.2|523
1588290300000|2020-04-30 23:45:00|68197.1|68177.1|68195.8|68175.8|68199.4|68179.4|68187.2|68167.2|587
1588290600000|2020-04-30 23:50:00|68195.9|68175.9|68186.7|68166.7|68200.4|68182.4|68185|68165|598
1588290900000|2020-04-30 23:55:00|68186.8|68166.8|68183.2|68163.2|68191|68171.8|68178.5|68158.9|583
1588291200000|2020-05-01 00:00:00|68183.1|68163.1|68201.4|68181.4|68208.5|68190|68179.8|68159.8|802
1588291500000|2020-05-01 00:05:00|68202|68182|68219.3|68204.3|68223.5|68204.3|68192.3|68172.3|770
1588291800000|2020-05-01 00:10:00|68218.6|68203.6|68222.5|68202.5|68237.6|68217.6|68218.5|68201.1|721
1588292100000|2020-05-01 00:15:00|68222|68202|68235.7|68215.7|68239.9|68219.9|68221.5|68201.5|708
1588292400000|2020-05-01 00:20:00|68237|68217|68218.6|68198.6|68240|68221.8|68215.3|68195.3|677
1588292700000|2020-05-01 00:25:00|68217.5|68197.5|68235.6|68215.6|68237.9|68219|68212.1|68192.1|675
1588293000000|2020-05-01 00:30:00|68235.1|68215.1|68241.1|68221.1|68244.8|68227.6|68228.2|68211.3|635
1588293300000|2020-05-01 00:35:00|68242.4|68222.4|68238.5|68218.5|68244.1|68226.3|68235.2|68215.2|596
1588293600000|2020-05-01 00:40:00|68238.6|68218.6|68242.8|68222.8|68248.1|68230.4|68235.9|68218.5|580
1588293900000|2020-05-01 00:45:00|68243.2|68223.2|68228|68208|68247|68230|68223.7|68204.8|693
1588294200000|2020-05-01 00:50:00|68228.9|68208.9|68195.5|68175.5|68241.8|68222.9|68195.5|68175.5|811
1588294500000|2020-05-01 00:55:00|68196|68176|68178.1|68158.1|68216.3|68196.3|68116.8|68096.8|899
1588294800000|2020-05-01 01:00:00|68178.3|68158.3|68180.6|68165.6|68190.2|68171.3|68171.6|68151.6|761
1588295100000|2020-05-01 01:05:00|68179.6|68164.6|68196.9|68176.9|68200.5|68180.6|68176.4|68158.7|677
1588295400000|2020-05-01 01:10:00|68196.6|68176.6|68218|68198|68223|68204.3|68193.2|68175.6|717
1588295700000|2020-05-01 01:15:00|68216.7|68196.7|68206.3|68186.3|68224.3|68204.3|68191.6|68175|772
1588296000000|2020-05-01 01:20:00|68206|68186|68199.4|68184.4|68211.6|68191.6|68191.6|68173.3|681
1588296300000|2020-05-01 01:25:00|68200.4|68185.4|68196.4|68181.4|68209.6|68190.2|68196.4|68179.4|642
1588296600000|2020-05-01 01:30:00|68195.5|68180.5|68210.5|68190.5|68220.6|68201.9|68195.5|68180.5|696
1588296900000|2020-05-01 01:35:00|68209.5|68189.5|68236|68216|68236.8|68216.8|68204.6|68184.6|689
1588297200000|2020-05-01 01:40:00|68235.7|68215.7|68222.5|68202.5|68238.2|68219|68218.9|68201.3|767
1588297500000|2020-05-01 01:45:00|68223.1|68203.1|68215.1|68195.1|68232.6|68213.5|68206.8|68189|783
1588297800000|2020-05-01 01:50:00|68214.6|68194.6|68207.5|68187.5|68221.8|68201.8|68201.4|68181.7|680
1588298100000|2020-05-01 01:55:00|68207.6|68187.6|68202.9|68182.9|68214.8|68195.9|68199.6|68180.8|693
1588298400000|2020-05-01 02:00:00|68203.4|68183.4|68197|68177|68213.4|68195.9|68194.8|68176.4|702
1588298700000|2020-05-01 02:05:00|68197.1|68177.1|68199.1|68179.1|68204.6|68184.6|68190.1|68170.1|678
1588299000000|2020-05-01 02:10:00|68199.2|68179.2|68201.9|68186.9|68211.3|68191.3|68195|68176.3|727
1588299300000|2020-05-01 02:15:00|68204.8|68184.8|68203.2|68188.2|68210.6|68192.8|68196.2|68177.5|670
1588299600000|2020-05-01 02:20:00|68202.8|68187.8|68202.4|68187.4|68207.7|68188.7|68192.7|68177.1|687
1588299900000|2020-05-01 02:25:00|68205|68185|68220.2|68200.2|68232|68212|68202.4|68185|688
1588300200000|2020-05-01 02:30:00|68220.3|68200.3|68200.6|68185.6|68224.1|68204.4|68200.4|68183.4|735
1588300500000|2020-05-01 02:35:00|68200.7|68185.7|68202.9|68182.9|68208.3|68190.3|68195|68178.6|709
1588300800000|2020-05-01 02:40:00|68202.6|68182.6|68198.7|68178.7|68204.8|68188.9|68191.4|68174.6|743
1588301100000|2020-05-01 02:45:00|68199.3|68179.3|68178|68158|68206.4|68186.4|68175.3|68157.7|709
1588301400000|2020-05-01 02:50:00|68177.9|68157.9|68186.8|68166.8|68189.9|68169.9|68174.3|68157.1|703
1588301700000|2020-05-01 02:55:00|68184.9|68164.9|68184.7|68169.7|68192.1|68172.3|68182.9|68164.3|706
1588302000000|2020-05-01 03:00:00|68185.5|68170.5|68197.6|68182.6|68204.1|68186.2|68185.4|68168.4|728
1588302300000|2020-05-01 03:05:00|68197.3|68182.3|68201.1|68181.1|68214.8|68195.9|68197.1|68180|686
1588302600000|2020-05-01 03:10:00|68202.8|68182.8|68188.1|68168.1|68205.8|68185.9|68186.9|68166.9|677
1588302900000|2020-05-01 03:15:00|68188|68168|68195.2|68175.2|68197.4|68177.4|68185|68165.3|742
1588303200000|2020-05-01 03:20:00|68195.5|68175.5|68195.9|68180.9|68199.8|68181.7|68181.5|68165.5|626
1588303500000|2020-05-01 03:25:00|68196|68181|68199.6|68179.6|68205.3|68185.8|68186.4|68170.4|629
1588303800000|2020-05-01 03:30:00|68199.7|68179.7|68192.3|68177.3|68204.9|68184.9|68191.6|68174.4|603
1588304100000|2020-05-01 03:35:00|68191.8|68176.8|68179.7|68164.7|68196.3|68178.3|68177.2|68159.7|707
1588304400000|2020-05-01 03:40:00|68179.8|68164.8|68190.4|68170.4|68195.9|68175.9|68179.7|68161.8|626
1588304700000|2020-05-01 03:45:00|68187.6|68172.6|68181.6|68161.6|68198.8|68178.8|68178.1|68159.8|570
1588305000000|2020-05-01 03:50:00|68182|68162|68179.2|68164.2|68187.8|68168.7|68177.3|68160.2|584
1588305300000|2020-05-01 03:55:00|68179|68164|68184.2|68164.2|68184.8|68166|68175.2|68158.1|536
1588305600000|2020-05-01 04:00:00|68184.4|68164.4|68184.3|68164.3|68191.5|68171.5|68180.1|68162.5|646
1588305900000|2020-05-01 04:05:00|68184.5|68164.5|68185.4|68165.4|68190.3|68171.3|68179.6|68162|636
1588306200000|2020-05-01 04:10:00|68186|68166|68186.3|68166.3|68188.9|68171|68179.7|68161.6|591
1588306500000|2020-05-01 04:15:00|68186.4|68166.4|68185.7|68165.7|68190.6|68172.6|68181.6|68164.7|588
1588306800000|2020-05-01 04:20:00|68182.9|68167.9|68186.1|68171.1|68191.8|68172.7|68179.1|68162.3|589
1588307100000|2020-05-01 04:25:00|68186.4|68171.4|68178.4|68163.4|68194.4|68174.4|68175.3|68157.9|570
1588307400000|2020-05-01 04:30:00|68178.3|68163.3|68177|68162|68190.9|68170.9|68176.2|68159.2|615
1588307700000|2020-05-01 04:35:00|68176.8|68161.8|68181.2|68161.2|68186|68169.4|68169.7|68150.5|679
1588308000000|2020-05-01 04:40:00|68179.6|68159.6|68181.2|68166.2|68185.2|68167.2|68175.8|68158.4|610
1588308300000|2020-05-01 04:45:00|68180.8|68165.8|68182.4|68162.4|68185.9|68167.8|68173|68156.8|635
1588308600000|2020-05-01 04:50:00|68181.9|68161.9|68184.5|68164.5|68187.7|68170.1|68176.6|68159.7|708
1588308900000|2020-05-01 04:55:00|68184|68164|68159.5|68139.5|68185.9|68169.2|68154.1|68136|685
1588309200000|2020-05-01 05:00:00|68159.3|68139.3|68175.4|68160.4|68180.8|68161.7|68157.5|68139.3|720
1588309500000|2020-05-01 05:05:00|68175.8|68160.8|68184.8|68169.8|68191.8|68174.5|68175.1|68158.8|642
1588309800000|2020-05-01 05:10:00|68184.2|68169.2|68181|68166|68190.7|68172.9|68179.2|68161.6|593
1588310100000|2020-05-01 05:15:00|68180.8|68165.8|68185.3|68165.3|68189.4|68171.4|68179.7|68162.5|587
1588310400000|2020-05-01 05:20:00|68185.1|68165.1|68142.2|68127.2|68185.7|68167.3|68141.4|68126.4|687
1588310700000|2020-05-01 05:25:00|68141.8|68126.8|68157.7|68137.7|68158.8|68140.3|68120.3|68103.3|744
1588311000000|2020-05-01 05:30:00|68157.4|68137.4|68157.6|68137.6|68164.2|68147.3|68153.9|68136.3|730
1588311300000|2020-05-01 05:35:00|68158.7|68138.7|68168.9|68148.9|68168.9|68149.2|68155|68137.5|706
1588311600000|2020-05-01 05:40:00|68167.5|68147.5|68159.7|68144.7|68180.4|68160.4|68156.1|68137.7|875
1588311900000|2020-05-01 05:45:00|68159.5|68144.5|68156.1|68141.1|68163.3|68144.5|68143.8|68126.5|745
1588312200000|2020-05-01 05:50:00|68155.9|68140.9|68122.6|68102.6|68162.3|68145|68119.8|68101.6|753
1588312500000|2020-05-01 05:55:00|68122.3|68102.3|68129.3|68109.3|68139.5|68122.3|68121.9|68101.9|793
1588312800000|2020-05-01 06:00:00|68129.6|68109.6|68087.3|68067.3|68129.9|68109.9|68077.3|68057.3|952
1588313100000|2020-05-01 06:05:00|68087.2|68067.2|68072.2|68052.2|68102.3|68082.5|68065.1|68045.1|861
1588313400000|2020-05-01 06:10:00|68072.3|68052.3|68078.8|68058.8|68083.2|68063.2|68065.1|68045.1|906
1588313700000|2020-05-01 06:15:00|68078.7|68058.7|68058.7|68038.7|68082.9|68064.5|68052.3|68032.3|850
1588314000000|2020-05-01 06:20:00|68059.5|68039.5|68063.1|68043.1|68075.2|68056.4|68059.3|68039.3|825
1588314300000|2020-05-01 06:25:00|68062.8|68042.8|68068.6|68053.6|68077|68057.3|68062|68042.8|853
1588314600000|2020-05-01 06:30:00|68070.6|68055.6|68097.1|68077.1|68127.9|68107.9|68053.7|68036.6|811
1588314900000|2020-05-01 06:35:00|68097|68077|68085.4|68070.4|68097.8|68077.8|68073.6|68058.6|461
1588315200000|2020-05-01 06:40:00|68084.4|68069.4|68099.3|68084.3|68099.6|68084.6|68076.8|68060.8|459
1588315500000|2020-05-01 06:45:00|68099.4|68084.4|68118|68103|68121.8|68106.8|68093.9|68078.9|672
1588315800000|2020-05-01 06:50:00|68119.1|68104.1|68108.2|68093.2|68124.3|68109.3|68100.7|68085.7|580
1588316100000|2020-05-01 06:55:00|68108.1|68093.1|68086.4|68066.4|68108.9|68093.9|68080.4|68065.4|699
1588316400000|2020-05-01 07:00:00|68081.1|68066.1|68038.8|68023.8|68097|68078.2|68020.6|68004.6|843
1588316700000|2020-05-01 07:05:00|68037.8|68022.8|68048.5|68028.5|68062.7|68046.5|68033.6|68016.7|686
1588317000000|2020-05-01 07:10:00|68048.8|68028.8|68088.1|68073.1|68093.3|68076|68036.2|68017.7|639
1588317300000|2020-05-01 07:15:00|68088.2|68073.2|68112.5|68097.5|68112.6|68097.6|68069.2|68052.8|668
1588317600000|2020-05-01 07:20:00|68112.3|68097.3|68101.9|68086.9|68120.2|68103.8|68085.6|68070.6|734
1588317900000|2020-05-01 07:25:00|68105.1|68085.1|68117.5|68102.5|68129.4|68112.4|68094.5|68078.1|729
1588318200000|2020-05-01 07:30:00|68117.4|68102.4|68138.5|68123.5|68143.4|68128.4|68114.1|68097.6|712
1588318500000|2020-05-01 07:35:00|68141.1|68126.1|68122.3|68102.3|68141.5|68126.5|68100.2|68085.2|731
1588318800000|2020-05-01 07:40:00|68122.4|68102.4|68103.8|68088.8|68126.4|68111.4|68094.1|68077|749
1588319100000|2020-05-01 07:45:00|68103.7|68088.7|68080.7|68065.7|68107.4|68092.4|68072.5|68057.5|707
1588319400000|2020-05-01 07:50:00|68080.8|68065.8|68084.1|68069.1|68106|68091|68079.9|68064.9|645
1588319700000|2020-05-01 07:55:00|68084|68069|68044|68029|68090.1|68075.1|68032.3|68017.3|782
1588320000000|2020-05-01 08:00:00|68044.6|68029.6|68047|68032|68071.7|68056.7|68020.1|68005.1|774
1588320300000|2020-05-01 08:05:00|68047.1|68032.1|68042.8|68027.8|68063.7|68048.7|68042.1|68027.1|724
1588320600000|2020-05-01 08:10:00|68042.6|68027.6|68046|68031|68060.9|68045.9|68035.4|68020.4|633
1588320900000|2020-05-01 08:15:00|68045.9|68030.9|68030.6|68015.6|68080.3|68065.3|68029.7|68014.7|651
1588321200000|2020-05-01 08:20:00|68030.8|68015.8|67971|67956|68034.3|68019.3|67953.1|67933.1|839
1588321500000|2020-05-01 08:25:00|67972.1|67957.1|68027.7|68012.7|68028.9|68013.9|67962|67947|758
1588321800000|2020-05-01 08:30:00|68027.9|68012.9|67996.9|67981.9|68027.9|68012.9|67994|67979|660
1588322100000|2020-05-01 08:35:00|67996.6|67981.6|68035.7|68020.7|68036.1|68021.1|67993.6|67978.6|723
1588322400000|2020-05-01 08:40:00|68033.7|68018.7|67998.3|67983.3|68043|68028|67994.8|67979.8|720
1588322700000|2020-05-01 08:45:00|67998.4|67983.4|68014.4|67999.4|68016.2|68001.2|67992.2|67977.2|653
1588323000000|2020-05-01 08:50:00|68014.1|67999.1|67977.3|67962.3|68018.1|68003.1|67969.2|67949.8|650
1588323300000|2020-05-01 08:55:00|67977.2|67962.2|67973.8|67958.8|68007.7|67992.7|67968|67953|653
1588323600000|2020-05-01 09:00:00|67974|67959|67972.5|67957.5|67987.7|67972.7|67966.2|67951.2|648
1588323900000|2020-05-01 09:05:00|67976.4|67961.4|67973.5|67958.5|67978.9|67963.9|67954.9|67939.9|634
1588324200000|2020-05-01 09:10:00|67972|67957|67960.1|67945.1|67986|67971|67957|67942|634
1588324500000|2020-05-01 09:15:00|67960.2|67945.2|67953.1|67938.1|67985.2|67966.2|67949.6|67932.8|584
1588324800000|2020-05-01 09:20:00|67952.9|67937.9|67951.3|67936.3|67970.4|67953.4|67947.5|67931.6|456
1588325100000|2020-05-01 09:25:00|67951.1|67936.1|67905.3|67890.3|67954.2|67939.2|67901.6|67886.6|638
1588325400000|2020-05-01 09:30:00|67905.1|67890.1|67923.6|67908.6|67945.2|67930.2|67904.6|67889.6|758
1588325700000|2020-05-01 09:35:00|67923.8|67908.8|67952.8|67937.8|67960|67945|67923.8|67908.8|689
1588326000000|2020-05-01 09:40:00|67952.7|67937.7|67927.8|67912.8|67954.3|67939.3|67919.4|67904.4|723
1588326300000|2020-05-01 09:45:00|67927.5|67912.5|67948.4|67933.4|67949|67934|67923.1|67908.1|737
1588326600000|2020-05-01 09:50:00|67947.1|67932.1|67929|67914|67953.7|67938.7|67928.9|67911.6|756
1588326900000|2020-05-01 09:55:00|67929.3|67914.3|67937.4|67922.4|67945.4|67930.4|67923.6|67908.6|654
1588327200000|2020-05-01 10:00:00|67937.2|67922.2|67924.5|67909.5|67938.1|67923.1|67911.3|67896.3|633
1588327500000|2020-05-01 10:05:00|67924.6|67909.6|67910.2|67895.2|67935.5|67920.5|67909.8|67894.8|544
1588327800000|2020-05-01 10:10:00|67910.5|67895.5|67919.9|67904.9|67921.5|67906.5|67910.3|67895.3|508
1588328100000|2020-05-01 10:15:00|67919.6|67904.6|67914.2|67899.2|67928.9|67913.9|67912.4|67897.4|564
1588328400000|2020-05-01 10:20:00|67914.3|67899.3|67904.3|67889.3|67923.1|67908.1|67888.4|67871.5|559
1588328700000|2020-05-01 10:25:00|67903.1|67888.1|67915.8|67900.8|67919.6|67904.6|67900.2|67885.2|580
1588329000000|2020-05-01 10:30:00|67915.7|67900.7|67888.8|67873.8|67915.7|67900.7|67887.2|67872.2|603
1588329300000|2020-05-01 10:35:00|67888.9|67873.9|67926.2|67911.2|67934.6|67919.6|67887.8|67872.8|639
1588329600000|2020-05-01 10:40:00|67926.1|67911.1|67951.1|67936.1|67960.6|67945.6|67918.9|67903.9|607
1588329900000|2020-05-01 10:45:00|67951|67936|67961.4|67946.4|67961.5|67946.5|67937.8|67922.8|645
1588330200000|2020-05-01 10:50:00|67961.2|67946.2|67956|67941|67972.4|67957.4|67942.8|67927.8|582
1588330500000|2020-05-01 10:55:00|67956.1|67941.1|67940.4|67925.4|67961.3|67946.3|67925.7|67910.7|573
1588330800000|2020-05-01 11:00:00|67940.3|67925.3|67958.2|67943.2|67960.4|67943.4|67939.1|67924.1|563
1588331100000|2020-05-01 11:05:00|67958.4|67943.4|67947.2|67932.2|67976.1|67961.1|67943.1|67928.1|604
1588331400000|2020-05-01 11:10:00|67947.4|67932.4|67950|67935|67966.4|67949.3|67943.1|67926.1|596
1588331700000|2020-05-01 11:15:00|67949.6|67934.6|67946.6|67931.6|67951.9|67936.9|67928.9|67913.9|657
1588332000000|2020-05-01 11:20:00|67946.7|67931.7|67944.3|67929.3|67946.7|67931.7|67924.6|67909.6|604
1588332300000|2020-05-01 11:25:00|67944.4|67929.4|67952.7|67937.7|67973.3|67958.3|67943.5|67928.5|675
1588332600000|2020-05-01 11:30:00|67953.1|67938.1|67978.8|67963.8|67983.2|67967.1|67951.4|67935.6|636
1588332900000|2020-05-01 11:35:00|67978.7|67963.7|67963.2|67948.2|67983.1|67967.9|67957|67942|558
1588333200000|2020-05-01 11:40:00|67962.8|67947.8|67957.9|67942.9|67966.8|67950.2|67950.2|67933|604
1588333500000|2020-05-01 11:45:00|67957.7|67942.7|67967.8|67952.8|67972.5|67956.6|67953.2|67935.6|715
1588333800000|2020-05-01 11:50:00|67967.7|67952.7|67989.2|67969.2|68000.4|67983.2|67960|67943.7|754
1588334100000|2020-05-01 11:55:00|67989.3|67969.3|67992.5|67977.5|68006.4|67991.4|67983.4|67968.2|724
1588334400000|2020-05-01 12:00:00|67992.6|67977.6|67979.4|67964.4|67992.6|67977.6|67959.2|67943.2|695
1588334700000|2020-05-01 12:05:00|67979.5|67964.5|67948.9|67928.9|67985.4|67967.8|67934.8|67918.5|719
1588335000000|2020-05-01 12:10:00|67948.7|67928.7|67951.1|67936.1|67961.8|67946.8|67932|67917|675
1588335300000|2020-05-01 12:15:00|67951.8|67936.8|67971.6|67956.6|68001.8|67986.8|67950.3|67932.7|727
1588335600000|2020-05-01 12:20:00|67971.7|67956.7|67943.8|67928.8|67974|67959|67938.4|67923.4|717
1588335900000|2020-05-01 12:25:00|67944.5|67929.5|67929.3|67914.3|67945.9|67930.9|67912.4|67897.4|575
1588336200000|2020-05-01 12:30:00|67928.6|67913.6|67923.6|67908.6|67945|67929.6|67915.9|67900.9|576
1588336500000|2020-05-01 12:35:00|67923.4|67908.4|67927.3|67912.3|67927.3|67912.3|67909.5|67894.5|676
1588336800000|2020-05-01 12:40:00|67926.8|67911.8|67944.8|67929.8|67957.6|67942.6|67919|67904|665
1588337100000|2020-05-01 12:45:00|67944.5|67929.5|67957.4|67942.4|67959.2|67944.2|67937.6|67922.6|666
1588337400000|2020-05-01 12:50:00|67957.1|67942.1|67952.9|67937.9|67957.6|67942.6|67941.4|67926.4|506
1588337700000|2020-05-01 12:55:00|67952.4|67937.4|67945|67930|67971.4|67956.4|67944.6|67929.6|680
1588338000000|2020-05-01 13:00:00|67944.9|67929.9|67953|67938|67976.5|67961.5|67944.2|67929.2|675
1588338300000|2020-05-01 13:05:00|67953.2|67938.2|67961.6|67946.6|67970.6|67955.6|67939.7|67924.7|676
1588338600000|2020-05-01 13:10:00|67961.3|67946.3|67937.8|67922.8|67972.3|67957.3|67936.9|67921.9|697
1588338900000|2020-05-01 13:15:00|67938.1|67923.1|67941.8|67926.8|67943.5|67928.5|67918.7|67903.7|740
1588339200000|2020-05-01 13:20:00|67941.9|67926.9|67961.5|67946.5|67962.3|67947.3|67934.1|67919.1|693
1588339500000|2020-05-01 13:25:00|67961.6|67946.6|67953.1|67938.1|67970.9|67955.9|67944.3|67929.3|688
1588339800000|2020-05-01 13:30:00|67953.6|67938.6|67944.8|67929.8|67983.9|67968.9|67938.9|67923.9|664
1588340100000|2020-05-01 13:35:00|67943.9|67928.9|67954.8|67939.8|67967.9|67952.5|67940.8|67925.8|702
1588340400000|2020-05-01 13:40:00|67955.7|67940.7|67949.1|67929.1|67966.4|67950.2|67949|67929.1|644
1588340700000|2020-05-01 13:45:00|67948.2|67928.2|67956.1|67941.1|67961|67946|67939.6|67924.6|605
1588341000000|2020-05-01 13:50:00|67956|67941|67976.6|67961.6|67984.9|67969.9|67942.8|67927.8|700
1588341300000|2020-05-01 13:55:00|67973.2|67958.2|67977.1|67957.1|67987.4|67971.4|67965|67948|777
1588341600000|2020-05-01 14:00:00|67972.7|67952.2|67951.8|67936.8|67998.1|67981.4|67946.2|67931.2|879
1588341900000|2020-05-01 14:05:00|67952.1|67937.1|67952.2|67937.2|67957.1|67942.1|67929.8|67911.9|742
1588342200000|2020-05-01 14:10:00|67952.1|67937.1|67905.1|67890.1|67960|67943.3|67901.3|67886.3|886
1588342500000|2020-05-01 14:15:00|67904.9|67889.9|67885.7|67870.7|67909.8|67894.8|67863.9|67848.2|875
1588342800000|2020-05-01 14:20:00|67886.1|67871.1|67882|67867|67905.5|67890.5|67876.3|67861.3|711
1588343100000|2020-05-01 14:25:00|67884.7|67869.7|67837.6|67822.6|67885.9|67870.9|67828.3|67813|823
1588343400000|2020-05-01 14:30:00|67836.4|67821.4|67866.7|67851.7|67871.7|67854.7|67793.6|67778.6|887
1588343700000|2020-05-01 14:35:00|67867.2|67852.2|67742.2|67727.2|67867.2|67852.2|67716.5|67696.5|1007
1588344000000|2020-05-01 14:40:00|67742.3|67727.3|67800.7|67780.7|67803.6|67783.7|67730.6|67712|941
1588344300000|2020-05-01 14:45:00|67800.6|67780.6|67794.7|67779.7|67800.7|67783.1|67752.7|67736.2|970
1588344600000|2020-05-01 14:50:00|67795.2|67780.2|67828.9|67808.9|67843.7|67825.1|67794|67776.2|939
1588344900000|2020-05-01 14:55:00|67829.9|67809.9|67791.1|67776.1|67835.9|67815.9|67775.1|67756.6|993
1588345200000|2020-05-01 15:00:00|67790.6|67775.6|67821.2|67806.2|67830.3|67810.7|67778.9|67763.9|931
1588345500000|2020-05-01 15:05:00|67821.1|67806.1|67802.3|67787.3|67829|67812|67802.3|67787.3|807
1588345800000|2020-05-01 15:10:00|67802.2|67787.2|67820.6|67805.6|67844.2|67828.8|67801.7|67786.7|802
1588346100000|2020-05-01 15:15:00|67820.5|67805.5|67806.3|67791.3|67833.4|67818.4|67801.2|67784.1|735
1588346400000|2020-05-01 15:20:00|67806.8|67791.8|67830|67815|67830.6|67815.6|67802.1|67787.1|719
1588346700000|2020-05-01 15:25:00|67830.1|67815.1|67744.3|67724.3|67831.7|67815.7|67734.7|67714.7|848
1588347000000|2020-05-01 15:30:00|67746.5|67726.5|67790.9|67770.9|67792.2|67775.8|67745.4|67726.5|769
1588347300000|2020-05-01 15:35:00|67790.6|67770.6|67807.8|67787.8|67821.5|67804.4|67781.7|67764.1|781
1588347600000|2020-05-01 15:40:00|67807.2|67787.2|67823.2|67803.2|67833.1|67815.5|67798.4|67779.6|806
1588347900000|2020-05-01 15:45:00|67822.5|67802.5|67848.2|67828.2|67852.1|67834.3|67822.5|67802.5|772
1588348200000|2020-05-01 15:50:00|67848.7|67828.7|67855.1|67840.1|67861.9|67844.8|67838.9|67821.5|803
1588348500000|2020-05-01 15:55:00|67855.7|67840.7|67837|67822|67858.3|67841.4|67824.4|67807.3|862
1588348800000|2020-05-01 16:00:00|67837.1|67822.1|67849.9|67829.9|67858|67841.3|67827.9|67810.3|805
1588349100000|2020-05-01 16:05:00|67850.2|67830.2|67852.5|67832.5|67858.9|67841.4|67833.1|67816.3|697
1588349400000|2020-05-01 16:10:00|67853|67833|67843.7|67823.7|67870.4|67853.7|67828.8|67811.3|796
1588349700000|2020-05-01 16:15:00|67843.8|67823.8|67865.8|67845.8|67867.2|67847.7|67831.8|67813.5|641
1588350000000|2020-05-01 16:20:00|67865.5|67845.5|67879.9|67859.9|67888.7|67870.8|67857.4|67838.5|731
1588350300000|2020-05-01 16:25:00|67879.2|67859.2|67871.7|67856.7|67879.8|67863.8|67865.7|67849.6|692
1588350600000|2020-05-01 16:30:00|67874.2|67859.2|67891.3|67876.3|67899.2|67882|67862.2|67845.1|724
1588350900000|2020-05-01 16:35:00|67890.9|67875.9|67881.9|67866.9|67903.5|67886.7|67874.2|67857.7|730
1588351200000|2020-05-01 16:40:00|67881.6|67866.6|67899.3|67884.3|67903.2|67885.8|67873.1|67855.1|652
1588351500000|2020-05-01 16:45:00|67899.4|67884.4|67906.8|67891.8|67918.3|67900.7|67898.1|67880.2|729
1588351800000|2020-05-01 16:50:00|67906.1|67891.1|67885.8|67870.8|67908.2|67891.8|67879.5|67862|720
1588352100000|2020-05-01 16:55:00|67886|67871|67903.1|67883.1|67904.7|67886.5|67877.2|67860.2|717
1588352400000|2020-05-01 17:00:00|67902.9|67882.9|67892.1|67877.1|67908.7|67891.7|67891.5|67874|681
1588352700000|2020-05-01 17:05:00|67891.8|67876.8|67912.9|67892.9|67914.1|67895.8|67891.8|67876.8|588
1588353000000|2020-05-01 17:10:00|67913.1|67893.1|67918.8|67898.8|67924|67905.8|67903.3|67883.6|596
1588353300000|2020-05-01 17:15:00|67918.9|67898.9|67916.7|67896.7|67919.2|67899.2|67901|67882.1|620
1588353600000|2020-05-01 17:20:00|67916.3|67896.3|67911.8|67891.8|67922.2|67904.6|67902.4|67883.9|575
1588353900000|2020-05-01 17:25:00|67911.7|67891.7|67937|67917|67939.2|67921.1|67911.2|67891.2|555
1588354200000|2020-05-01 17:30:00|67933.2|67918.2|67956.4|67936.4|67957.8|67940.1|67926.8|67909.3|581
1588354500000|2020-05-01 17:35:00|67955.8|67935.8|67927.2|67907.2|67957.2|67938.6|67914.9|67896.8|705
1588354800000|2020-05-01 17:40:00|67927|67907|67913.1|67893.1|67927.1|67909.4|67907.6|67887.6|619
1588355100000|2020-05-01 17:45:00|67912.6|67897.6|67934.9|67919.9|67940.2|67923.1|67912.6|67895.7|619
1588355400000|2020-05-01 17:50:00|67934.7|67919.7|67921.7|67901.7|67939.6|67922.1|67920|67901.4|524
1588355700000|2020-05-01 17:55:00|67921.9|67901.9|67938.2|67918.2|67945.3|67926|67919.7|67901.5|621
1588356000000|2020-05-01 18:00:00|67938.5|67918.5|67976.5|67956.5|67977.8|67957.8|67937.4|67918|697
1588356300000|2020-05-01 18:05:00|67976.8|67956.8|67972.3|67952.3|67977.2|67957.2|67955.8|67935.4|603
1588356600000|2020-05-01 18:10:00|67972.2|67952.2|67962.8|67942.8|67975.3|67955.3|67956.6|67936.6|496
1588356900000|2020-05-01 18:15:00|67963|67943|67970.6|67950.6|67971.9|67951.9|67962.6|67942.6|550
1588357200000|2020-05-01 18:20:00|67970.9|67950.9|67970.9|67950.9|67975.3|67955.3|67965.8|67945.8|548
1588357500000|2020-05-01 18:25:00|67970.5|67950.5|67961.6|67941.6|67970.5|67950.5|67954.2|67934.2|443
1588357800000|2020-05-01 18:30:00|67961.7|67941.7|67969.2|67949.2|67972.3|67952.3|67958.1|67939.2|570
1588358100000|2020-05-01 18:35:00|67969|67949|67979.3|67959.3|67980.2|67960.2|67959.6|67939.6|593
1588358400000|2020-05-01 18:40:00|67979.5|67959.5|67978.4|67958.4|67980.4|67960.4|67968.9|67948.9|612
1588358700000|2020-05-01 18:45:00|67977.4|67957.4|67977.5|67957.5|67984.2|67966|67959.6|67939.6|595
1588359000000|2020-05-01 18:50:00|67977.8|67957.8|67976.8|67956.8|67980.7|67960.7|67969.6|67949.6|546
1588359300000|2020-05-01 18:55:00|67975.9|67955.9|67985.7|67965.7|67987.4|67967.4|67972.4|67952.4|641
1588359600000|2020-05-01 19:00:00|67985.6|67965.6|67981.6|67961.6|67995.8|67975.8|67975.3|67955.3|643
1588359900000|2020-05-01 19:05:00|67981.8|67961.8|67989.4|67969.4|67991.1|67971.1|67979.8|67959.8|531
1588360200000|2020-05-01 19:10:00|67989.5|67969.5|67982.8|67962.8|67990.7|67970.7|67976|67956|454
1588360500000|2020-05-01 19:15:00|67982.6|67962.6|67986.4|67966.4|67987.3|67967.3|67977|67957|458
1588360800000|2020-05-01 19:20:00|67986.3|67966.3|67966.1|67946.1|67988.9|67968.9|67966.1|67946.1|496
1588361100000|2020-05-01 19:25:00|67966|67946|67962|67942|67970.1|67951.6|67954.1|67934.1|639
1588361400000|2020-05-01 19:30:00|67963.4|67943.4|67962.2|67942.2|67972.4|67952.4|67954.8|67934.8|737
1588361700000|2020-05-01 19:35:00|67962.1|67942.1|67963.4|67943.4|67967.3|67947.3|67957.9|67937.9|599
1588362000000|2020-05-01 19:40:00|67963.5|67943.5|67972.9|67952.9|67979.9|67960.2|67963.5|67943.5|511
1588362300000|2020-05-01 19:45:00|67973.4|67953.4|67963.2|67943.2|67986|67966|67957.2|67937.2|715
1588362600000|2020-05-01 19:50:00|67963.4|67943.4|67963.3|67943.3|67973.9|67953.9|67958.1|67938.1|723
1588362900000|2020-05-01 19:55:00|67963|67943|67964.3|67944.3|67971.4|67951.4|67950.4|67930.4|779
1588363200000|2020-05-01 20:00:00|67964.4|67944.4|67970.4|67950.4|67974.7|67954.7|67958.9|67938.9|573
1588363500000|2020-05-01 20:05:00|67970.3|67950.3|67974.7|67954.7|67980.7|67960.7|67969.9|67949.9|432
1588363800000|2020-05-01 20:10:00|67975|67955|67991.5|67971.5|67994.1|67974.1|67972.3|67952.3|512
1588364100000|2020-05-01 20:15:00|67991.1|67971.1|67990.4|67970.4|67995.5|67975.5|67976.8|67959.3|551
1588364400000|2020-05-01 20:20:00|67991.3|67971.3|68009.7|67989.7|68016|67996|67988.8|67968.8|471
1588364700000|2020-05-01 20:25:00|68009.8|67989.8|68002.7|67982.7|68011.2|67990.8|68002.4|67982.4|384
1588365000000|2020-05-01 20:30:00|68003.1|67983.1|67994.8|67974.8|68003.1|67983.1|67993.8|67973.8|344
1588365300000|2020-05-01 20:35:00|67994.6|67974.6|67987.2|67967.2|68007|67987|67986.4|67966.4|382
1588365600000|2020-05-01 20:40:00|67986.8|67966.8|67967|67947|67986.8|67966.8|67962.8|67942.8|344
1588365900000|2020-05-01 20:45:00|67967.5|67947.5|67967.1|67940.8|67975.8|67953.2|67963.9|67938.3|716
1588366200000|2020-05-01 20:50:00|67966.7|67941|67968|67939.4|67976|67948.6|67964|67931.4|535
1588366500000|2020-05-01 20:55:00|67969.3|67940.2|67971.5|67925.9|67996.5|67940.2|67960.5|67917.1|418
1588536000000|2020-05-03 20:00:00|68047|67945.7|68030.2|67929|68047|67945.7|68030.2|67921.6|12
1588536300000|2020-05-03 20:05:00|68046.5|67927.5|68025.2|67928.6|68046.5|67929|68025.2|67927.2|4
1588536600000|2020-05-03 20:10:00|68030.2|67929|68030.2|67929|68030.2|67929|68030.2|67929|1
1588536900000|2020-05-03 20:15:00|68046.8|67927.8|68046.8|67927.8|68047|67928|68041.3|67922.3|5
1588537200000|2020-05-03 20:20:00|68056.6|67937.6|68023.8|67919.5|68056.6|67937.6|68023.8|67919.5|6
1588537500000|2020-05-03 20:25:00|68005.6|67916.2|68005.6|67916.2|68005.6|67916.2|68005.6|67916.2|1
1588537800000|2020-05-03 20:30:00|68001.4|67920.4|68004.2|67907.6|68021.5|67948.9|67984.4|67907.6|52
1588538100000|2020-05-03 20:35:00|68020.6|67906.5|68027.9|67917.1|68063.1|67944.1|68020.6|67906.5|7
1588538400000|2020-05-03 20:40:00|68040.6|67921.6|68027.9|67917.1|68040.6|67921.6|68027.9|67917.1|9
1588538700000|2020-05-03 20:45:00|68040.4|67921.4|68040.4|67921.4|68040.6|67921.6|68037.3|67918.3|9
1588539000000|2020-05-03 20:50:00|68037.3|67918.3|68027.9|67917.1|68040.4|67921.4|68027.9|67917.1|4
1588539300000|2020-05-03 20:55:00|68037.7|67953.2|68037|67957|68037.7|67957|68037|67953.2|2
1588539600000|2020-05-03 21:00:00|68056.1|67961.2|68041|67948.2|68068.8|67975.7|68030.1|67947.9|11
1588539900000|2020-05-03 21:05:00|68054.4|67946.2|68028|67949.2|68067|67978.7|68014.6|67900.8|143
1588540200000|2020-05-03 21:10:00|68050.3|67968.7|68028|67949.2|68066.9|67968.7|68028|67942.3|29
1588540500000|2020-05-03 21:15:00|68029.1|67948.9|68031|67954.5|68061.7|67954.5|68020.2|67922|12
1588540800000|2020-05-03 21:20:00|68040.8|67979.5|68014.6|67951.9|68042.9|67979.5|68014.6|67936.2|54
1588541100000|2020-05-03 21:25:00|68010.5|67928.3|68029.6|67954.7|68047.7|67954.7|68010.5|67928.3|23
1588541400000|2020-05-03 21:30:00|68051.4|67952.2|68035.9|67961.7|68053.6|67961.7|68029.7|67950|53
1588541700000|2020-05-03 21:35:00|68037.8|67965.2|68029.8|67950.7|68063.3|67966|68029.8|67949.8|12
1588542000000|2020-05-03 21:40:00|68058.5|67948.3|68058.5|67947.8|68058.8|67950.7|68029.8|67947.8|37
1588542300000|2020-05-03 21:45:00|68029.8|67950.7|68031.6|67950.3|68058.5|67950.7|68029.8|67947.3|64
1588542600000|2020-05-03 21:50:00|68035.8|67949.5|68058.7|67947.4|68058.7|67950.7|68029.8|67947.3|67
1588542900000|2020-05-03 21:55:00|68029.9|67950.7|68058.1|67977.6|68065.3|67978.9|68029.8|67941.9|85
1588543200000|2020-05-03 22:00:00|68058|67978|68032.6|67990.6|68059.1|67991.1|68008.7|67942.7|587
1588543500000|2020-05-03 22:05:00|68035.4|67990.2|68039.3|68009.3|68053.8|68011.2|68025.1|67988.8|494
1588543800000|2020-05-03 22:10:00|68039.2|68009.2|68043.6|68012.7|68052.7|68013.2|68025.1|67992|481
1588544100000|2020-05-03 22:15:00|68043.7|68012|68056.5|68022|68066.1|68032.8|68038.6|68008.7|834
1588544400000|2020-05-03 22:20:00|68056|68022.2|68061.7|68034.4|68072.6|68040.3|68053.1|68021.5|653
1588544700000|2020-05-03 22:25:00|68062.5|68034.8|68082.7|68053.4|68086.5|68055.7|68051.6|68027.2|636
1588545000000|2020-05-03 22:30:00|68082.9|68053.1|68091.5|68065.1|68113.7|68084.3|68082.9|68053.1|698
1588545300000|2020-05-03 22:35:00|68091.4|68064|68083.9|68057.1|68099.9|68071.8|68076.5|68051|587
1588545600000|2020-05-03 22:40:00|68083.8|68058|68091.9|68067|68102.9|68075.2|68083.6|68057.2|545
1588545900000|2020-05-03 22:45:00|68092.7|68069.4|68109.5|68084.9|68117.6|68087.8|68091.4|68066.3|558
1588546200000|2020-05-03 22:50:00|68110.5|68085.2|68124.5|68096.5|68136.2|68101.7|68104.4|68078.8|541
1588546500000|2020-05-03 22:55:00|68123.8|68096.9|68109.3|68081.9|68129.2|68103.2|68107.3|68081.9|647
1588546800000|2020-05-03 23:00:00|68106.3|68083|68094|68065.7|68123.4|68100.3|68084|68059.6|686
1588547100000|2020-05-03 23:05:00|68093.4|68065.9|68086.1|68056.9|68098.6|68069.9|68076.2|68053.1|561
1588547400000|2020-05-03 23:10:00|68085.7|68060.7|68083.6|68059.7|68095.4|68073.8|68080.2|68054.2|503
1588547700000|2020-05-03 23:15:00|68082|68059.8|68091|68066.1|68097.1|68072.5|68082|68058.3|402
1588548000000|2020-05-03 23:20:00|68088.8|68066.8|68094.5|68067.8|68101.7|68074.9|68083.6|68058.5|383
1588548300000|2020-05-03 23:25:00|68092.3|68069|68077.3|68052.2|68096.7|68073.4|68073.7|68051.4|438
1588548600000|2020-05-03 23:30:00|68077.1|68054.3|68076.9|68056.9|68083.9|68061.4|68069.6|68046.8|428
1588548900000|2020-05-03 23:35:00|68076.2|68056.2|68080.2|68052.4|68085.7|68061.5|68073.8|68049.2|525
1588549200000|2020-05-03 23:40:00|68078.8|68055.1|68074.1|68051.6|68082.7|68058.1|68068.6|68043.7|492
1588549500000|2020-05-03 23:45:00|68073|68051.3|68085.8|68062.1|68090.6|68066.8|68071.6|68049.4|497
1588549800000|2020-05-03 23:50:00|68085.4|68062.2|68086.5|68060.1|68096.6|68072.2|68071.2|68046.9|538
1588550100000|2020-05-03 23:55:00|68085.9|68059.6|68081|68061|68097|68075.2|68078.7|68058.7|472
1588550400000|2020-05-04 00:00:00|68081.2|68061.2|68119.5|68099.5|68121.1|68101.1|68079|68059|597
1588550700000|2020-05-04 00:05:00|68119.1|68099.1|68135.7|68115.7|68140.3|68120.3|68115.8|68095.8|520
1588551000000|2020-05-04 00:10:00|68136.4|68116.4|68128.5|68108.5|68142.6|68122.6|68126.2|68106.2|392
1588551300000|2020-05-04 00:15:00|68127.3|68107.3|68132.1|68112.1|68139.4|68116.2|68114.7|68093|579
1588551600000|2020-05-04 00:20:00|68132.4|68112.4|68127.5|68107.5|68145.8|68124.9|68127.5|68107.2|415
1588551900000|2020-05-04 00:25:00|68124.8|68104.8|68125.1|68105.1|68130.6|68110|68117.9|68097.1|460
1588552200000|2020-05-04 00:30:00|68125|68105|68115.6|68095.6|68135.5|68115.5|68113.5|68093.5|451
1588552500000|2020-05-04 00:35:00|68115.3|68095.3|68128.1|68108.1|68136.3|68116.3|68113.9|68093.9|476
1588552800000|2020-05-04 00:40:00|68127.8|68107.8|68126.3|68106.3|68135|68115|68121.5|68101.5|366
1588553100000|2020-05-04 00:45:00|68126.7|68106.7|68142.8|68122.8|68150|68130|68125.5|68105.5|463
1588553400000|2020-05-04 00:50:00|68142.3|68122.3|68169|68149|68174.3|68154.3|68138.7|68118.7|514
1588553700000|2020-05-04 00:55:00|68169.1|68149.1|68168.6|68148.6|68172.3|68152.3|68157.1|68137.1|482
1588554000000|2020-05-04 01:00:00|68167.7|68147.7|68137.5|68117.5|68168.5|68148.5|68136.9|68116.9|552
1588554300000|2020-05-04 01:05:00|68137.6|68117.6|68145.1|68125.1|68146.2|68126.2|68119.1|68097.1|492
1588554600000|2020-05-04 01:10:00|68145|68125|68161.7|68141.7|68170.6|68150.6|68143.5|68123.5|411
1588554900000|2020-05-04 01:15:00|68161.6|68141.6|68139.1|68119.1|68166.8|68145.1|68136.4|68116.4|516
1588555200000|2020-05-04 01:20:00|68138|68118|68133.6|68113.6|68141.4|68121.4|68125.6|68105.6|401
1588555500000|2020-05-04 01:25:00|68133.7|68113.7|68134.8|68114.8|68141.8|68121.8|68129.5|68109.5|347
1588555800000|2020-05-04 01:30:00|68135.9|68115.9|68132.6|68112.4|68150.3|68130.3|68130.5|68110.5|499
1588556100000|2020-05-04 01:35:00|68132|68112|68134.4|68114.4|68142.7|68122.7|68129.1|68109.1|469
1588556400000|2020-05-04 01:40:00|68134.5|68114.5|68129.5|68109.5|68136.4|68116.4|68123.9|68103.9|455
1588556700000|2020-05-04 01:45:00|68129.7|68109.7|68135|68115|68140.5|68120.5|68126.6|68106.6|390
1588557000000|2020-05-04 01:50:00|68134.4|68114.4|68143.1|68123.1|68144.9|68124.9|68130.6|68110.6|448
1588557300000|2020-05-04 01:55:00|68143.2|68123.2|68149.5|68129.5|68154.9|68134.9|68141.2|68120.8|414
1588557600000|2020-05-04 02:00:00|68149.4|68129.4|68150.9|68130.9|68161.6|68141.6|68149.2|68129.2|425
1588557900000|2020-05-04 02:05:00|68149.9|68129.9|68148.9|68128.9|68163.2|68143.2|68145.3|68125.3|439
1588558200000|2020-05-04 02:10:00|68149.2|68129.2|68140.7|68120.7|68150.7|68130.7|68137.8|68117.8|320
1588558500000|2020-05-04 02:15:00|68140.8|68120.8|68140.3|68120.3|68146.5|68126.5|68137.5|68117.5|338
1588558800000|2020-05-04 02:20:00|68140.6|68120.6|68177.6|68157.6|68180.8|68160.8|68138|68118|477
1588559100000|2020-05-04 02:25:00|68177.1|68157.1|68165.5|68145.5|68177.3|68157.3|68158|68136.2|537
1588559400000|2020-05-04 02:30:00|68166.5|68146.5|68163.7|68138.3|68171.1|68151.1|68161|68138.3|394
1588559700000|2020-05-04 02:35:00|68163.6|68138.2|68162.6|68142.6|68167.8|68147.8|68157.5|68137.5|331
1588560000000|2020-05-04 02:40:00|68162.8|68142.8|68159.2|68139.2|68166.9|68146.9|68152.5|68132.1|329
1588560300000|2020-05-04 02:45:00|68158.8|68138.8|68165.8|68145.8|68172.1|68151.2|68158.1|68138.1|474
1588560600000|2020-05-04 02:50:00|68165.7|68145.7|68171.4|68151.4|68176|68156|68164.5|68144.5|406
1588560900000|2020-05-04 02:55:00|68171.8|68151.8|68185.8|68165.8|68192|68172|68167.1|68146.2|535
1588561200000|2020-05-04 03:00:00|68185.7|68165.7|68181.4|68161.4|68188.8|68167.3|68180.8|68160.5|349
1588561500000|2020-05-04 03:05:00|68181.5|68161.5|68184.7|68164.7|68186.5|68166.5|68169|68149|437
1588561800000|2020-05-04 03:10:00|68185|68165|68184.5|68164.5|68189.8|68167.8|68174.3|68154.2|431
1588562100000|2020-05-04 03:15:00|68183.3|68163.3|68178.1|68158.1|68187.5|68167.5|68172|68152|338
1588562400000|2020-05-04 03:20:00|68178|68158|68175.2|68155.2|68182.9|68162.9|68173.3|68153.3|288
1588562700000|2020-05-04 03:25:00|68175.9|68155.9|68188.8|68168.8|68189.6|68169.6|68175.2|68155.2|240
1588563000000|2020-05-04 03:30:00|68188.9|68168.9|68194|68174|68202.2|68182.2|68184.3|68164.1|349
1588563300000|2020-05-04 03:35:00|68193.9|68173.9|68189.3|68169.3|68207.2|68187.2|68188.1|68168.1|351
1588563600000|2020-05-04 03:40:00|68189.4|68169.4|68195.9|68175.9|68199|68178.8|68189.4|68169.4|273
1588563900000|2020-05-04 03:45:00|68195.6|68175.6|68194.2|68174.2|68195.6|68175.6|68183.1|68163.1|296
1588564200000|2020-05-04 03:50:00|68193.8|68173.8|68186.9|68166.9|68201.9|68180.3|68186.8|68166|251
1588564500000|2020-05-04 03:55:00|68187|68167|68196.6|68176.6|68199.3|68179.3|68185.4|68164.8|337
1588564800000|2020-05-04 04:00:00|68197.1|68177.1|68202.5|68182.5|68203.8|68183.8|68195|68175|327
1588565100000|2020-05-04 04:05:00|68202.2|68182.2|68209.7|68189.7|68210.6|68190.6|68197.4|68177.4|293
1588565400000|2020-05-04 04:10:00|68210.1|68190.1|68213.9|68193.9|68220.9|68200.9|68207.2|68187.2|323
1588565700000|2020-05-04 04:15:00|68215.7|68195.7|68212.2|68192.2|68218.3|68198.3|68209.4|68189.4|210
1588566000000|2020-05-04 04:20:00|68212.1|68192.1|68215.9|68195.9|68219.1|68199.1|68209.4|68189.2|222
1588566300000|2020-05-04 04:25:00|68216.3|68196.3|68222.7|68202.7|68222.7|68202.7|68212.5|68192.5|257
1588566600000|2020-05-04 04:30:00|68222.5|68202.5|68223.7|68203.7|68227.1|68207.1|68220.8|68200.2|281
1588566900000|2020-05-04 04:35:00|68223.6|68203.6|68232.3|68212.3|68239.6|68220.8|68223|68203|284
1588567200000|2020-05-04 04:40:00|68232.4|68212.4|68235.2|68215.2|68240.9|68220.9|68229.9|68209.9|241
1588567500000|2020-05-04 04:45:00|68235.1|68215.1|68235.5|68215.5|68239.8|68219.8|68222|68202|293
1588567800000|2020-05-04 04:50:00|68235.3|68215.3|68224.4|68204.4|68239.8|68219.8|68223.2|68203.2|244
1588568100000|2020-05-04 04:55:00|68224.3|68204.3|68234.1|68214.1|68241|68221|68216.8|68196.8|384
1588568400000|2020-05-04 05:00:00|68234|68214|68227.5|68212.5|68242.7|68222.7|68218.6|68198.6|762
1588568700000|2020-05-04 05:05:00|68227.3|68212.3|68225.3|68205.3|68231.5|68213.8|68222.8|68204.7|307
1588569000000|2020-05-04 05:10:00|68222.8|68207.8|68218.8|68203.8|68225.1|68209|68216.4|68198.3|497
1588569300000|2020-05-04 05:15:00|68218.6|68203.6|68216.5|68196.5|68222|68205.8|68203.9|68186.3|585
1588569600000|2020-05-04 05:20:00|68215.9|68195.9|68231.4|68211.4|68233.4|68215.7|68210.8|68193.3|351
1588569900000|2020-05-04 05:25:00|68231.1|68211.1|68234.6|68219.6|68245.6|68227.2|68227.2|68209.7|411
1588570200000|2020-05-04 05:30:00|68236.7|68216.7|68260.6|68240.6|68260.9|68242.7|68230.7|68212.8|551
1588570500000|2020-05-04 05:35:00|68260.8|68240.8|68238.4|68218.4|68264.1|68246.6|68231.7|68211.7|769
1588570800000|2020-05-04 05:40:00|68236.7|68221.7|68239.2|68219.2|68248.1|68231.1|68232.4|68215.1|437
1588571100000|2020-05-04 05:45:00|68239.3|68219.3|68247.3|68232.3|68263.4|68246|68237.6|68219.3|532
1588571400000|2020-05-04 05:50:00|68247.4|68232.4|68282.7|68267.7|68287|68270.4|68244.8|68227.4|532
1588571700000|2020-05-04 05:55:00|68284.8|68264.8|68274|68259|68286.5|68269.4|68272|68253.4|488
1588572000000|2020-05-04 06:00:00|68275.1|68260.1|68288.6|68273.6|68296.4|68281.4|68266.4|68251.4|833
1588572300000|2020-05-04 06:05:00|68288.5|68273.5|68261|68246|68299.2|68284.2|68259.2|68244.2|791
1588572600000|2020-05-04 06:10:00|68262.1|68247.1|68247.5|68232.5|68263.8|68248.8|68245.6|68230.6|635
1588572900000|2020-05-04 06:15:00|68247.7|68232.7|68266.7|68251.7|68270.8|68255.8|68247.7|68232.7|699
1588573200000|2020-05-04 06:20:00|68266.6|68251.6|68238|68223|68266.6|68251.6|68236.8|68221.8|594
1588573500000|2020-05-04 06:25:00|68238.2|68223.2|68229.4|68214.4|68246.6|68231.6|68215.6|68200.6|817
1588573800000|2020-05-04 06:30:00|68231.3|68216.3|68189|68174|68245.3|68230.3|68188.6|68173.6|781
1588574100000|2020-05-04 06:35:00|68188.7|68173.7|68184.5|68169.5|68196.3|68181.3|68169.9|68154.9|770
1588574400000|2020-05-04 06:40:00|68185.2|68170.2|68187.8|68172.8|68194.4|68179.4|68174.5|68159.5|731
1588574700000|2020-05-04 06:45:00|68187.9|68172.9|68184.9|68169.9|68191|68176|68165.4|68150.4|752
1588575000000|2020-05-04 06:50:00|68185|68170|68189.7|68174.7|68195.2|68180.2|68159.9|68144.9|737
1588575300000|2020-05-04 06:55:00|68189.8|68174.8|68196.3|68181.3|68201.5|68186.5|68179.6|68164.6|794
1588575600000|2020-05-04 07:00:00|68198.9|68183.9|68205.5|68190.5|68230.6|68215.6|68198.9|68183.9|906
1588575900000|2020-05-04 07:05:00|68203.7|68188.7|68219.7|68204.7|68231.3|68216.3|68200.5|68184.9|883
1588576200000|2020-05-04 07:10:00|68220.1|68205.1|68214.5|68199.5|68253.3|68238.3|68211.8|68196.2|927
1588576500000|2020-05-04 07:15:00|68212.5|68197.5|68232.1|68217.1|68235.6|68220.5|68173.5|68158.5|906
1588576800000|2020-05-04 07:20:00|68233.5|68218.5|68244.1|68229.1|68257.8|68242.8|68229.7|68214.7|923
1588577100000|2020-05-04 07:25:00|68244.5|68229.5|68242.4|68227.4|68257.4|68242|68230.7|68215.7|800
1588577400000|2020-05-04 07:30:00|68242.9|68227.9|68218.7|68203.7|68243.3|68228.3|68203.3|68188.3|870
1588577700000|2020-05-04 07:35:00|68217.8|68202.8|68240.4|68225.4|68248.2|68233.2|68197.8|68182.8|875
1588578000000|2020-05-04 07:40:00|68239.9|68224.9|68274.5|68259.5|68291.2|68276.2|68238.5|68223.5|818
1588578300000|2020-05-04 07:45:00|68276.6|68261.6|68261.4|68246.4|68284.7|68269.7|68253.9|68238.9|886
1588578600000|2020-05-04 07:50:00|68261.2|68246.2|68289.5|68269.5|68298.5|68283.5|68247.4|68232.4|881
1588578900000|2020-05-04 07:55:00|68289.3|68269.3|68229.5|68214.5|68290.9|68270.9|68222.7|68207.7|963
1588579200000|2020-05-04 08:00:00|68228.9|68213.9|68261.7|68246.7|68277.2|68262.2|68224.7|68209.7|874
1588579500000|2020-05-04 08:05:00|68262.1|68247.1|68286.9|68271.9|68312.9|68296.3|68252.1|68237.1|846
1588579800000|2020-05-04 08:10:00|68287.7|68272.7|68296.2|68281.2|68310.8|68295.8|68279.3|68264.3|753
1588580100000|2020-05-04 08:15:00|68296.1|68281.1|68283.8|68268.8|68305.6|68290.6|68283.4|68267.9|794
1588580400000|2020-05-04 08:20:00|68284.1|68269.1|68261.1|68246.1|68291.7|68276.7|68257.8|68242.8|768
1588580700000|2020-05-04 08:25:00|68261|68246|68238|68223|68266.9|68251.9|68230.6|68215.6|780
1588581000000|2020-05-04 08:30:00|68237.5|68222.5|68217.2|68202.2|68245.7|68230.7|68214|68199|748
1588581300000|2020-05-04 08:35:00|68217|68202|68215|68200|68231.1|68216.1|68208.3|68193.3|676
1588581600000|2020-05-04 08:40:00|68214.6|68199.6|68199.6|68184.6|68218.1|68203.1|68191.3|68176.3|723
1588581900000|2020-05-04 08:45:00|68199.4|68184.4|68212.8|68197.8|68219.9|68204.9|68185|68170|720
1588582200000|2020-05-04 08:50:00|68212.9|68197.9|68186.2|68171.2|68222.4|68207.4|68182.9|68167.9|821
1588582500000|2020-05-04 08:55:00|68186|68171|68179.5|68164.5|68190.4|68175.4|68153.3|68138.3|844
1588582800000|2020-05-04 09:00:00|68179.6|68164.6|68232|68217|68232.6|68217.6|68176.2|68161.2|805
1588583100000|2020-05-04 09:05:00|68231.7|68216.7|68231|68216|68250.5|68235.5|68218.9|68203.9|729
1588583400000|2020-05-04 09:10:00|68231.6|68216.6|68223.5|68208.5|68239.6|68224.6|68221.1|68206.1|681
1588583700000|2020-05-04 09:15:00|68223.3|68208.3|68269|68254|68269.7|68254.7|68221.9|68206.9|775
1588584000000|2020-05-04 09:20:00|68269.1|68254.1|68277.9|68262.9|68288.3|68273.3|68252.8|68237.8|802
1588584300000|2020-05-04 09:25:00|68278|68263|68271.2|68256.2|68290.4|68275.4|68269.1|68254.1|771
1588584600000|2020-05-04 09:30:00|68271.7|68256.7|68269.8|68254.8|68278.2|68263.2|68261.8|68246.8|767
1588584900000|2020-05-04 09:35:00|68270|68255|68258.9|68243.9|68302.1|68282.5|68243.1|68227.1|850
1588585200000|2020-05-04 09:40:00|68259|68244|68222|68207|68260.6|68244.3|68219.8|68204.8|697
1588585500000|2020-05-04 09:45:00|68220.4|68205.4|68196|68181|68226.2|68211.2|68192.6|68177.6|712
1588585800000|2020-05-04 09:50:00|68196.6|68181.6|68225.1|68210.1|68229.7|68214.7|68196.6|68181.6|749
1588586100000|2020-05-04 09:55:00|68225|68210|68219.4|68204.4|68228.1|68213.1|68203.2|68188.2|704
1588586400000|2020-05-04 10:00:00|68219.1|68204.1|68226.8|68211.8|68242.9|68227.9|68216.2|68201.2|705
1588586700000|2020-05-04 10:05:00|68226.4|68211.4|68226.1|68211.1|68231.5|68216.5|68206.9|68191.9|670
1588587000000|2020-05-04 10:10:00|68226.2|68211.2|68197.8|68182.8|68228|68213|68184.3|68169.3|736
1588587300000|2020-05-04 10:15:00|68195.7|68180.7|68220.6|68205.6|68228.4|68213.4|68190.8|68175.8|759
1588587600000|2020-05-04 10:20:00|68221.2|68206.2|68248.8|68233.8|68254.9|68239.9|68215.6|68200.6|796
1588587900000|2020-05-04 10:25:00|68249.8|68234.8|68212.6|68197.6|68252.2|68237.2|68209.6|68194.6|739
1588588200000|2020-05-04 10:30:00|68212.9|68197.9|68211|68196|68221.7|68206.7|68198.7|68183.7|735
1588588500000|2020-05-04 10:35:00|68210.8|68195.8|68209.2|68194.2|68222.6|68207.6|68199.2|68184.2|625
1588588800000|2020-05-04 10:40:00|68209.5|68194.5|68218.9|68203.9|68222.4|68207.4|68198.6|68183.6|645
1588589100000|2020-05-04 10:45:00|68219.2|68204.2|68231.6|68216.6|68235.1|68220.1|68218.2|68203.2|543
1588589400000|2020-05-04 10:50:00|68234.1|68219.1|68253.6|68238.6|68265.2|68250.2|68227.9|68212.9|647
1588589700000|2020-05-04 10:55:00|68253.7|68238.7|68269.1|68254.1|68273.6|68258.6|68252.2|68237.2|643
1588590000000|2020-05-04 11:00:00|68269.5|68254.5|68249|68234|68271|68256|68237.4|68222.4|731
1588590300000|2020-05-04 11:05:00|68248.8|68233.8|68262.8|68247.8|68266.9|68249.3|68228.2|68211.5|756
1588590600000|2020-05-04 11:10:00|68262.9|68247.9|68292.7|68277.7|68295.4|68280.4|68261|68243.3|575
1588590900000|2020-05-04 11:15:00|68293.1|68278.1|68281.2|68266.2|68307.9|68291.8|68278.5|68261.8|641
1588591200000|2020-05-04 11:20:00|68280.7|68265.7|68249.6|68234.6|68281.3|68266.3|68243|68227.5|711
1588591500000|2020-05-04 11:25:00|68249.5|68234.5|68268.2|68253.2|68268.2|68253.2|68230.3|68215.3|657
1588591800000|2020-05-04 11:30:00|68268.3|68253.3|68268.4|68253.4|68282.5|68267.5|68262.8|68246.5|599
1588592100000|2020-05-04 11:35:00|68268.3|68253.3|68233.9|68218.9|68268.3|68253.3|68232.9|68216.5|765
1588592400000|2020-05-04 11:40:00|68233.2|68218.2|68246.8|68231.8|68252.1|68234.7|68229.8|68214.8|592
1588592700000|2020-05-04 11:45:00|68246.7|68231.7|68235.9|68220.9|68249.2|68234.2|68232.5|68216.4|627
1588593000000|2020-05-04 11:50:00|68236|68221|68214|68199|68254.1|68237.3|68214|68199|712
1588593300000|2020-05-04 11:55:00|68212.7|68197.7|68222.1|68207.1|68228.2|68213.2|68208.1|68192.7|836
1588593600000|2020-05-04 12:00:00|68220.7|68205.7|68214.2|68199.2|68242.3|68227.3|68213.1|68198.1|762
1588593900000|2020-05-04 12:05:00|68214.3|68199.3|68209|68194|68230.6|68214|68208.8|68193.8|711
1588594200000|2020-05-04 12:10:00|68208.9|68193.9|68206.6|68191.6|68219.7|68204.7|68196|68180.4|794
1588594500000|2020-05-04 12:15:00|68203.8|68188.8|68222.2|68207.2|68232.8|68217.8|68194.7|68179.7|759
1588594800000|2020-05-04 12:20:00|68221|68206|68225|68210|68241.6|68226.6|68219.6|68204.6|783
1588595100000|2020-05-04 12:25:00|68225.2|68210.2|68228.4|68213.4|68237|68222|68218.4|68201.6|810
1588595400000|2020-05-04 12:30:00|68228.6|68213.6|68243.1|68228.1|68250.8|68235.8|68220.9|68205.9|756
1588595700000|2020-05-04 12:35:00|68243.2|68228.2|68245.7|68230.7|68256.5|68241.5|68232.4|68215.1|763
1588596000000|2020-05-04 12:40:00|68246|68231|68266.7|68251.7|68270.8|68255.6|68245.9|68230.9|733
1588596300000|2020-05-04 12:45:00|68266.6|68251.6|68265.5|68250.5|68277.3|68262.3|68249.6|68234.6|812
1588596600000|2020-05-04 12:50:00|68265.4|68250.4|68270.3|68255.3|68273.5|68258.5|68251|68236|725
1588596900000|2020-05-04 12:55:00|68270.7|68255.7|68252.3|68237.3|68272|68257|68251.4|68236.4|660
1588597200000|2020-05-04 13:00:00|68252.4|68237.4|68255.7|68240.7|68262.8|68247.8|68232.6|68217.6|717
1588597500000|2020-05-04 13:05:00|68256.1|68241.1|68249.4|68234.4|68265.9|68250.9|68235.6|68217.8|689
1588597800000|2020-05-04 13:10:00|68249|68234|68241.5|68226.5|68258.4|68242.5|68235|68217.3|719
1588598100000|2020-05-04 13:15:00|68241.4|68226.4|68260.1|68245.1|68262.7|68247.7|68238.3|68221|695
1588598400000|2020-05-04 13:20:00|68260.2|68245.2|68310.8|68295.8|68313.3|68298.3|68259.7|68244.7|741
1588598700000|2020-05-04 13:25:00|68310.7|68295.7|68311.9|68296.9|68336.6|68321.6|68299.1|68284.1|763
1588599000000|2020-05-04 13:30:00|68312.1|68297.1|68308.5|68288.5|68335.3|68320.3|68303.1|68285.2|795
1588599300000|2020-05-04 13:35:00|68308.2|68288.2|68310.3|68295.3|68319.1|68304.1|68299.5|68283.8|802
1588599600000|2020-05-04 13:40:00|68310.6|68295.6|68290.3|68270.3|68319.2|68302|68288|68270.3|876
1588599900000|2020-05-04 13:45:00|68289.9|68269.9|68297.2|68282.2|68307.6|68292.5|68274.6|68257.2|779
1588600200000|2020-05-04 13:50:00|68297.6|68282.6|68310.5|68295.5|68311.5|68296.5|68274.2|68257|833
1588600500000|2020-05-04 13:55:00|68310.2|68295.2|68310.5|68290.5|68321.1|68306.1|68296.6|68281.6|886
1588600800000|2020-05-04 14:00:00|68310.8|68290.8|68288.8|68268.8|68314.9|68294.9|68280|68265|961
1588601100000|2020-05-04 14:05:00|68285|68270|68287|68272|68288.8|68273.8|68251.6|68236.6|869
1588601400000|2020-05-04 14:10:00|68287.3|68272.3|68412.4|68397.4|68412.4|68397.4|68285.2|68270.2|960
1588601700000|2020-05-04 14:15:00|68415|68400|68380.9|68365.9|68420.1|68405.1|68370.4|68351.9|907
1588602000000|2020-05-04 14:20:00|68380.8|68365.8|68414.2|68399.2|68418.9|68403.9|68374.8|68359|850
1588602300000|2020-05-04 14:25:00|68414.1|68399.1|68429.4|68414.4|68440.5|68425.5|68392.9|68377.9|883
1588602600000|2020-05-04 14:30:00|68429.5|68414.5|68414.7|68394.7|68442.5|68427.5|68409|68394|883
1588602900000|2020-05-04 14:35:00|68414.2|68399.2|68436.8|68416.8|68436.8|68420|68397.8|68382.8|805
1588603200000|2020-05-04 14:40:00|68437.2|68417.2|68438.2|68423.2|68450|68433.3|68419.9|68402.1|803
1588603500000|2020-05-04 14:45:00|68438.8|68423.8|68431.5|68416.5|68459.3|68444.2|68419.2|68404.2|865
1588603800000|2020-05-04 14:50:00|68431.4|68416.4|68395.7|68380.7|68455.6|68440.6|68393.9|68378.9|992
1588604100000|2020-05-04 14:55:00|68395.1|68380.1|68369|68354|68428|68413|68364.7|68349.5|965
1588604400000|2020-05-04 15:00:00|68368.3|68353.3|68386.2|68366.2|68400.2|68380.2|68361.8|68346.8|885
1588604700000|2020-05-04 15:05:00|68386.1|68366.1|68419.6|68399.6|68430.3|68410.3|68374.9|68354.9|848
1588605000000|2020-05-04 15:10:00|68419.8|68399.8|68449.1|68429.1|68476.3|68456.3|68409.4|68389.4|860
1588605300000|2020-05-04 15:15:00|68449.2|68429.2|68445.4|68425.4|68462.2|68442.2|68436|68416|812
1588605600000|2020-05-04 15:20:00|68445.7|68425.7|68420|68400|68466.2|68446.2|68420|68400|843
1588605900000|2020-05-04 15:25:00|68421.9|68401.9|68395.5|68375.5|68426.2|68406.2|68393.8|68373.8|850
1588606200000|2020-05-04 15:30:00|68396.1|68376.1|68382.6|68362.6|68400|68380|68374.3|68354.9|806
1588606500000|2020-05-04 15:35:00|68382.5|68362.5|68383.4|68368.4|68389.6|68373.3|68374.3|68355.9|707
1588606800000|2020-05-04 15:40:00|68383.5|68368.5|68399.6|68379.6|68407.5|68387.5|68369.6|68354.6|786
1588607100000|2020-05-04 15:45:00|68399.7|68379.7|68411.1|68391.1|68416.6|68396.6|68394.6|68375.4|648
1588607400000|2020-05-04 15:50:00|68410.8|68390.8|68401.4|68381.4|68416.9|68400.4|68396.6|68381.4|736
1588607700000|2020-05-04 15:55:00|68402|68382|68408.4|68393.4|68441.3|68421.8|68394|68378.4|748
1588608000000|2020-05-04 16:00:00|68410|68390|68450.8|68430.8|68453.9|68434.2|68405.2|68385.5|833
1588608300000|2020-05-04 16:05:00|68450.6|68430.6|68451.8|68431.8|68456.9|68436.9|68434.8|68414.8|763
1588608600000|2020-05-04 16:10:00|68451.9|68431.9|68446.8|68426.8|68462.4|68444.8|68443.4|68423.4|702
1588608900000|2020-05-04 16:15:00|68446.2|68426.2|68468.3|68448.3|68469.3|68452.3|68429.1|68412.4|718
1588609200000|2020-05-04 16:20:00|68468.6|68448.6|68456.7|68441.7|68470.5|68453|68448.3|68428.3|710
1588609500000|2020-05-04 16:25:00|68456.4|68441.4|68481.3|68461.3|68493.8|68473.8|68444.9|68428.8|757
1588609800000|2020-05-04 16:30:00|68481.2|68461.2|68497.2|68477.2|68499.9|68481.9|68458.6|68439.5|788
1588610100000|2020-05-04 16:35:00|68497.3|68477.3|68490.6|68470.6|68499.4|68479.4|68478.9|68459.2|771
1588610400000|2020-05-04 16:40:00|68490.4|68470.4|68460.6|68445.6|68490.6|68473.5|68457.7|68437.7|659
1588610700000|2020-05-04 16:45:00|68460.5|68445.5|68452.1|68437.1|68469.7|68452.1|68446|68429.9|698
1588611000000|2020-05-04 16:50:00|68452.2|68437.2|68457|68442|68461.4|68446.4|68446.8|68431.8|672
1588611300000|2020-05-04 16:55:00|68456.5|68441.5|68467.9|68447.9|68471.7|68455.7|68450.8|68431.8|814
1588611600000|2020-05-04 17:00:00|68468|68448|68467.8|68447.8|68489.3|68469.3|68458.6|68440.1|767
1588611900000|2020-05-04 17:05:00|68467.7|68447.7|68472.5|68452.5|68476.9|68458.3|68464.1|68447.4|583
1588612200000|2020-05-04 17:10:00|68472.6|68452.6|68461|68446|68481.4|68464.6|68458.8|68438.8|681
1588612500000|2020-05-04 17:15:00|68460.3|68445.3|68476.4|68461.4|68481.7|68464.2|68459.8|68444.4|666
1588612800000|2020-05-04 17:20:00|68476.5|68461.5|68467.5|68447.5|68483|68466.1|68464.7|68447|626
1588613100000|2020-05-04 17:25:00|68467.8|68447.8|68450.6|68435.6|68468|68451.7|68444.2|68426.5|698
1588613400000|2020-05-04 17:30:00|68454.2|68434.2|68445|68425|68454.8|68437|68424.5|68409.5|729
1588613700000|2020-05-04 17:35:00|68444.1|68424.1|68470|68450|68470|68450|68438.3|68421.8|600
1588614000000|2020-05-04 17:40:00|68469.9|68449.9|68476.2|68456.2|68483.2|68465.8|68462.5|68442.5|574
1588614300000|2020-05-04 17:45:00|68470.5|68450.5|68460.2|68440.2|68476.9|68456.9|68449.2|68432.4|578
1588614600000|2020-05-04 17:50:00|68460|68440|68458.4|68438.4|68460.9|68442.8|68441.6|68424.8|752
1588614900000|2020-05-04 17:55:00|68458.3|68438.3|68455|68435|68459.9|68441.4|68446.4|68428.3|717
1588615200000|2020-05-04 18:00:00|68455.6|68435.6|68434|68419|68455.7|68437.4|68426.3|68409.1|765
1588615500000|2020-05-04 18:05:00|68434.1|68419.1|68440.1|68420.1|68444.4|68426.3|68431.2|68413.4|623
1588615800000|2020-05-04 18:10:00|68439.7|68419.7|68458.8|68438.8|68461.7|68443.5|68437.1|68419.7|571
1588616100000|2020-05-04 18:15:00|68458.9|68438.9|68455.5|68435.5|68466.9|68449.7|68453.8|68435.2|644
1588616400000|2020-05-04 18:20:00|68455.4|68435.4|68463.7|68443.7|68467.5|68449.5|68450.9|68433.1|648
1588616700000|2020-05-04 18:25:00|68463.9|68443.9|68450.9|68435.9|68466.5|68447.8|68447.4|68430.9|569
1588617000000|2020-05-04 18:30:00|68449.3|68434.3|68454.4|68434.4|68455|68437.4|68441.6|68424.9|546
1588617300000|2020-05-04 18:35:00|68454.3|68434.3|68454.2|68434.2|68455.6|68437.6|68448.4|68431.7|541
1588617600000|2020-05-04 18:40:00|68454.1|68434.1|68445.7|68430.7|68455.1|68436.3|68439|68422.9|567
1588617900000|2020-05-04 18:45:00|68445.2|68430.2|68451.2|68436.2|68454.8|68437.3|68444.8|68429.8|494
1588618200000|2020-05-04 18:50:00|68451.3|68436.3|68447.9|68427.9|68453.4|68436.5|68442.1|68425.1|582
1588618500000|2020-05-04 18:55:00|68447.4|68427.4|68421|68406|68448.1|68430.2|68406.7|68389.6|747
1588618800000|2020-05-04 19:00:00|68421.3|68406.3|68427.4|68407.4|68432.5|68412.5|68416|68396|621
1588619100000|2020-05-04 19:05:00|68427.5|68407.5|68431.2|68411.2|68435.4|68415.4|68418.9|68398.9|627
1588619400000|2020-05-04 19:10:00|68431.5|68411.5|68418.2|68398.2|68434.3|68414.3|68414.2|68395|535
1588619700000|2020-05-04 19:15:00|68418.3|68398.3|68412.2|68392.2|68428.7|68412.4|68410.5|68390.5|537
1588620000000|2020-05-04 19:20:00|68412.9|68392.9|68419.8|68399.8|68429|68409|68412.1|68392.1|521
1588620300000|2020-05-04 19:25:00|68419.7|68399.7|68410.1|68390.1|68423.6|68403.6|68405.1|68386.7|521
1588620600000|2020-05-04 19:30:00|68410.4|68390.4|68411.9|68391.9|68417.1|68399|68406|68387.4|570
1588620900000|2020-05-04 19:35:00|68412|68392|68409.3|68394.3|68416.5|68399|68407|68390.4|516
1588621200000|2020-05-04 19:40:00|68408.9|68393.9|68428.2|68408.2|68429.9|68414.4|68408.7|68393.7|559
1588621500000|2020-05-04 19:45:00|68425.7|68410.7|68461.3|68441.3|68461.3|68441.3|68424.2|68409.2|582
1588621800000|2020-05-04 19:50:00|68458.4|68443.4|68473.6|68458.6|68477.5|68461|68456.8|68440.4|727
1588622100000|2020-05-04 19:55:00|68474.1|68459.1|68479.7|68464.7|68491|68474.9|68473.4|68457.5|793
1588622400000|2020-05-04 20:00:00|68478.7|68463.7|68484.3|68469.3|68487.9|68472.9|68476.5|68459|668
1588622700000|2020-05-04 20:05:00|68484.5|68469.5|68484.4|68464.4|68486.8|68469.9|68474.4|68456.5|415
1588623000000|2020-05-04 20:10:00|68484.5|68464.5|68474.5|68454.5|68490.4|68472.8|68474.5|68454.5|601
1588623300000|2020-05-04 20:15:00|68474.4|68454.4|68436|68416|68474.4|68454.4|68435.5|68415.5|672
1588623600000|2020-05-04 20:20:00|68436.1|68416.1|68449.4|68429.4|68455.9|68435.9|68432.9|68412.9|536
1588623900000|2020-05-04 20:25:00|68449.5|68429.5|68466.1|68446.1|68466.2|68446.2|68448.9|68428.9|452
1588624200000|2020-05-04 20:30:00|68465.9|68445.9|68475.7|68455.7|68478.7|68460.2|68463.2|68445.5|339
1588624500000|2020-05-04 20:35:00|68475.6|68455.6|68472.2|68452.2|68477.7|68458.7|68468.8|68450.4|316
1588624800000|2020-05-04 20:40:00|68472|68452|68458|68438|68472.1|68452.1|68454.7|68434.7|397
1588625100000|2020-05-04 20:45:00|68458.1|68438.1|68457|68437|68458.1|68438.1|68443|68423|413
1588625400000|2020-05-04 20:50:00|68457.2|68437.2|68455.6|68435.1|68461.1|68441.1|68451.6|68431.6|351
1588625700000|2020-05-04 20:55:00|68455.4|68435.4|68418.7|68337|68458.3|68435.4|68408.2|68336.7|486
1588626000000|2020-05-04 21:00:00|68414.2|68340.4|68427.1|68363.4|68427.5|68364.5|68414.2|68340.3|52
1588626300000|2020-05-04 21:05:00|68431.7|68357.1|68437.4|68365.5|68446.9|68380|68424.1|68346.7|144
1588626600000|2020-05-04 21:10:00|68438.1|68365.1|68438.1|68368.8|68446.4|68381|68428|68344.2|199
1588626900000|2020-05-04 21:15:00|68436.5|68372.1|68446.2|68361|68459.7|68381|68428|68353.4|122
1588627200000|2020-05-04 21:20:00|68444.4|68362.9|68463.9|68391.3|68465.3|68403.6|68428.4|68359|242
1588627500000|2020-05-04 21:25:00|68462.4|68390.9|68461.4|68393.1|68463.3|68407.9|68449.1|68386.9|154
1588627800000|2020-05-04 21:30:00|68461.9|68394.8|68447.6|68406.4|68461.9|68411|68439.1|68391.1|236
1588628100000|2020-05-04 21:35:00|68450|68404.9|68445.6|68408.9|68450|68410.7|68439.9|68404.9|243
1588628400000|2020-05-04 21:40:00|68440.8|68410.7|68457.7|68405.7|68458.9|68412.5|68440.4|68399.4|218
1588628700000|2020-05-04 21:45:00|68453.6|68408.3|68447.7|68405.4|68458.4|68414.4|68444.3|68397.3|481
1588629000000|2020-05-04 21:50:00|68447.3|68405.6|68450.1|68411.6|68463.3|68411.6|68445.7|68392.4|376
1588629300000|2020-05-04 21:55:00|68451.3|68409.9|68459.2|68404.7|68468|68410.6|68444.7|68377|195
1588629600000|2020-05-04 22:00:00|68459.5|68405.1|68438.2|68409.1|68459.5|68417|68436.3|68396.5|429
1588629900000|2020-05-04 22:05:00|68437.9|68409|68443.6|68414.5|68444.2|68414.7|68431.3|68398.6|358
1588630200000|2020-05-04 22:10:00|68443.8|68414.6|68449.9|68421.7|68457.1|68426.1|68442.8|68409|304
1588630500000|2020-05-04 22:15:00|68448.5|68423.8|68440|68410.5|68452.6|68424.9|68435.4|68409.2|263
1588630800000|2020-05-04 22:20:00|68440.2|68407.1|68437.5|68411.6|68442.7|68415.5|68431.1|68402.2|344
1588631100000|2020-05-04 22:25:00|68437.3|68411.7|68435.7|68409.1|68443.2|68419.3|68431.8|68407.9|282
1588631400000|2020-05-04 22:30:00|68434.8|68408.6|68436.1|68409.5|68442.7|68418.1|68430.4|68406.4|221
1588631700000|2020-05-04 22:35:00|68435.9|68409.3|68433.5|68411|68438.4|68414.1|68426.6|68403.3|346
1588632000000|2020-05-04 22:40:00|68433|68410.5|68428|68406.3|68437.2|68414.9|68421.8|68398.2|313
1588632300000|2020-05-04 22:45:00|68427.6|68406.5|68430.2|68410.2|68439.5|68416.1|68427.6|68405.6|286
1588632600000|2020-05-04 22:50:00|68430.1|68410.1|68428.2|68406.9|68434.2|68410.2|68424|68398.9|392
1588632900000|2020-05-04 22:55:00|68427.6|68407.2|68426.6|68404.6|68431.9|68407.9|68424.2|68398.8|212
1588633200000|2020-05-04 23:00:00|68427.9|68403.1|68420.8|68400.7|68428.5|68406.7|68420.5|68397.5|274
1588633500000|2020-05-04 23:05:00|68421.3|68400.2|68415.7|68395.2|68422.2|68401|68412.7|68392.1|253
1588633800000|2020-05-04 23:10:00|68415.5|68395.5|68421.5|68401.5|68424|68401.7|68413.9|68393.6|180
1588634100000|2020-05-04 23:15:00|68421.2|68401.2|68420.5|68400.5|68426.5|68404.6|68418.1|68396.1|280
1588634400000|2020-05-04 23:20:00|68420.6|68400.6|68418.4|68398.4|68426.8|68406.1|68418.3|68396.4|356
1588634700000|2020-05-04 23:25:00|68419.2|68399.2|68427.7|68407.7|68428.3|68407.8|68419.1|68398.3|241
1588635000000|2020-05-04 23:30:00|68427.9|68407.9|68426.3|68406.3|68431.2|68410.8|68425.1|68405.1|292
1588635300000|2020-05-04 23:35:00|68426.2|68406.2|68426.5|68406.5|68429.1|68409.1|68424.9|68404.8|160
1588635600000|2020-05-04 23:40:00|68425.2|68405.2|68434.7|68414.7|68438.3|68417.4|68425.2|68405.2|311
1588635900000|2020-05-04 23:45:00|68435.1|68415.1|68430.8|68410.8|68435.1|68415.1|68425.2|68405.2|259
1588636200000|2020-05-04 23:50:00|68430.7|68410.7|68428|68408|68430.9|68410.9|68426.7|68406.7|155
1588636500000|2020-05-04 23:55:00|68427.7|68407.7|68431.6|68411.6|68432|68412|68426.8|68406.8|200
1588636800000|2020-05-05 00:00:00|68431.5|68411.5|68414.5|68394.5|68431.5|68411.5|68409.6|68389.6|412
1588637100000|2020-05-05 00:05:00|68414.2|68394.2|68410.5|68390.5|68418.3|68398.3|68408.6|68388.6|341
1588637400000|2020-05-05 00:10:00|68410.1|68390.1|68414.7|68394.7|68416.9|68396.9|68410.1|68390.1|200
1588637700000|2020-05-05 00:15:00|68414.6|68394.6|68411.4|68391.4|68415.1|68395.1|68407.8|68387.8|181
1588638000000|2020-05-05 00:20:00|68411.3|68391.3|68402.6|68382.6|68411.4|68391.4|68401.5|68381.5|264
1588638300000|2020-05-05 00:25:00|68402.5|68382.5|68397.6|68377.6|68407.8|68387.8|68395|68375|269
1588638600000|2020-05-05 00:30:00|68397.5|68377.5|68389.2|68369.2|68402.3|68382.3|68388.7|68368.7|312
1588638900000|2020-05-05 00:35:00|68389.1|68369.1|68383.9|68363.9|68389.5|68369.5|68369.4|68349.4|372
1588639200000|2020-05-05 00:40:00|68384.2|68364.2|68373.6|68353.6|68385.6|68365.5|68372.1|68352.1|280
1588639500000|2020-05-05 00:45:00|68373.7|68353.7|68384.1|68364.1|68384.9|68364.9|68372.2|68352.2|313
1588639800000|2020-05-05 00:50:00|68384.2|68364.2|68380.5|68360.5|68388.7|68368.7|68380.1|68360.1|350
1588640100000|2020-05-05 00:55:00|68380.7|68360.7|68390.8|68370.8|68393|68373|68380.5|68360.5|346
1588640400000|2020-05-05 01:00:00|68391.1|68371.1|68375.4|68355.4|68391.3|68371.3|68375.1|68355.1|302
1588640700000|2020-05-05 01:05:00|68375.2|68355.2|68379.8|68359.8|68381.7|68361.7|68359.9|68339.9|389
1588641000000|2020-05-05 01:10:00|68379.6|68359.6|68377.4|68357.4|68380|68360|68371.2|68351.2|324
1588641300000|2020-05-05 01:15:00|68377.7|68357.7|68376.7|68356.7|68380.8|68360.8|68375.2|68355.2|337
1588641600000|2020-05-05 01:20:00|68376.6|68356.6|68377.4|68357.4|68379|68359|68366.6|68346.6|366
1588641900000|2020-05-05 01:25:00|68377.6|68357.6|68380.4|68360.4|68381.4|68361.4|68376.4|68356.4|282
1588642200000|2020-05-05 01:30:00|68380.2|68360.2|68365.6|68345.6|68380.4|68360.4|68357.4|68337.4|385
1588642500000|2020-05-05 01:35:00|68365.5|68345.5|68362.6|68342.6|68370.2|68350.2|68359.7|68339.7|328
1588642800000|2020-05-05 01:40:00|68362.7|68342.7|68382.7|68362.7|68384.8|68364.8|68362.5|68342.5|342
1588643100000|2020-05-05 01:45:00|68382.6|68362.6|68379.5|68359.5|68382.7|68362.7|68378.3|68358.3|246
1588643400000|2020-05-05 01:50:00|68377.5|68357.5|68382.7|68362.7|68384.1|68364.1|68375.7|68355.7|334
1588643700000|2020-05-05 01:55:00|68382.6|68362.6|68400|68380|68402.6|68382.6|68378.3|68358.3|406
1588644000000|2020-05-05 02:00:00|68400.1|68380.1|68402.8|68382.8|68404.9|68387.2|68397.3|68379.3|304
1588644300000|2020-05-05 02:05:00|68403.3|68383.3|68402.3|68382.3|68407.3|68387.3|68400.1|68381.1|345
1588644600000|2020-05-05 02:10:00|68402.1|68382.1|68384.4|68364.4|68402.3|68382.3|68382.7|68362.7|326
1588644900000|2020-05-05 02:15:00|68384.1|68364.1|68377.8|68357.8|68384.7|68367.2|68376.5|68356.5|264
1588645200000|2020-05-05 02:20:00|68378.5|68358.5|68372.8|68352.8|68378.5|68359.8|68366.4|68346.4|378
1588645500000|2020-05-05 02:25:00|68372.9|68352.9|68374|68354|68376.7|68357.8|68368.6|68349.1|283
1588645800000|2020-05-05 02:30:00|68373.8|68353.8|68377.2|68357.2|68387.8|68369.2|68371.9|68353.3|321
1588646100000|2020-05-05 02:35:00|68377.4|68357.4|68367.4|68347.4|68378.1|68358.1|68366.5|68346.5|337
1588646400000|2020-05-05 02:40:00|68367.5|68347.5|68364.6|68344.6|68372.3|68352.3|68363.1|68343.1|353
1588646700000|2020-05-05 02:45:00|68361.9|68346.9|68369.1|68349.1|68370.4|68351.4|68361.8|68342.5|290
1588647000000|2020-05-05 02:50:00|68369.4|68349.4|68394.3|68374.3|68397|68377|68366.5|68348.3|391
1588647300000|2020-05-05 02:55:00|68393.7|68373.7|68408.9|68388.9|68409.4|68389.4|68392|68373.4|352
1588647600000|2020-05-05 03:00:00|68409.1|68389.1|68406.2|68386.2|68409.1|68389.9|68399.6|68380.8|367
1588647900000|2020-05-05 03:05:00|68406.3|68386.3|68404.9|68384.9|68406.7|68388.9|68396.9|68377.4|256
1588648200000|2020-05-05 03:10:00|68404.8|68384.8|68405.7|68385.7|68410.9|68390.9|68402.4|68384|275
1588648500000|2020-05-05 03:15:00|68405.5|68385.5|68416.6|68396.6|68418.9|68400.3|68403.1|68383.1|278
1588648800000|2020-05-05 03:20:00|68416.4|68396.4|68412.8|68392.8|68422|68402|68411.9|68391.9|337
1588649100000|2020-05-05 03:25:00|68412.7|68392.7|68411.8|68391.8|68413.1|68395.7|68405.8|68387.8|400
1588649400000|2020-05-05 03:30:00|68411.2|68391.2|68417|68402|68419.1|68402.2|68408.7|68390.4|226
1588649700000|2020-05-05 03:35:00|68416.8|68401.8|68410|68390|68418.5|68401.8|68407.5|68387.6|350
1588650000000|2020-05-05 03:40:00|68409.9|68389.9|68411.8|68391.8|68412.7|68393.6|68404.6|68386.1|351
1588650300000|2020-05-05 03:45:00|68411.6|68391.6|68419.9|68399.9|68420.2|68403.2|68409|68391.3|276
1588650600000|2020-05-05 03:50:00|68419.5|68399.5|68440.9|68420.9|68445.4|68425.4|68416.8|68396.8|394
1588650900000|2020-05-05 03:55:00|68440.8|68420.8|68430.6|68415.6|68441|68421|68430.2|68411.5|327
1588651200000|2020-05-05 04:00:00|68429.4|68414.4|68427.6|68412.6|68440.5|68420.6|68427.3|68409.7|396
1588651500000|2020-05-05 04:05:00|68430.2|68410.2|68428.4|68408.4|68430.5|68412.9|68424.7|68407.4|198
1588651800000|2020-05-05 04:10:00|68428.5|68408.5|68419.7|68404.7|68429.2|68411.4|68418.8|68401.7|280
1588652100000|2020-05-05 04:15:00|68419.8|68404.8|68433.6|68418.6|68438.1|68421.2|68419.1|68401|392
1588652400000|2020-05-05 04:20:00|68433.7|68418.7|68433.5|68413.5|68436.4|68418.7|68428.4|68409.5|327
1588652700000|2020-05-05 04:25:00|68433.4|68413.4|68428.8|68408.8|68438.3|68420.3|68427.9|68407.9|285
1588653000000|2020-05-05 04:30:00|68429.1|68409.1|68437.1|68422.1|68447.9|68427.9|68426.4|68406.4|508
1588653300000|2020-05-05 04:35:00|68439.7|68419.7|68432.2|68412.2|68439.7|68421.8|68428.9|68411.5|340
1588653600000|2020-05-05 04:40:00|68429.7|68414.7|68426.5|68406.5|68432.6|68415.7|68422.8|68403.8|252
1588653900000|2020-05-05 04:45:00|68426.6|68406.6|68429.8|68409.8|68433.2|68415.4|68423.9|68404.7|306
1588654200000|2020-05-05 04:50:00|68430.4|68410.4|68426.6|68406.6|68436.1|68419.3|68425.6|68405.9|299
1588654500000|2020-05-05 04:55:00|68426.8|68406.8|68404.4|68384.4|68426.8|68406.8|68394.5|68376.9|408
1588654800000|2020-05-05 05:00:00|68404.5|68384.5|68390.1|68370.1|68404.5|68385.7|68381.1|68364.1|870
1588655100000|2020-05-05 05:05:00|68388|68373|68411.2|68396.2|68413.3|68396.5|68387.8|68370.2|438
1588655400000|2020-05-05 05:10:00|68410.8|68395.8|68408.7|68388.7|68412.9|68397.9|68401.8|68385.9|322
1588655700000|2020-05-05 05:15:00|68408.8|68388.8|68395.3|68380.3|68410.8|68393.7|68392.2|68374.9|359
1588656000000|2020-05-05 05:20:00|68395.5|68380.5|68398.8|68383.8|68406.9|68389|68393.9|68377.3|312
1588656300000|2020-05-05 05:25:00|68398.4|68383.4|68396.6|68381.6|68404.5|68387.3|68394.8|68378.4|278
1588656600000|2020-05-05 05:30:00|68396.3|68381.3|68416.1|68396.1|68416.9|68399.1|68393.1|68375.5|321
1588656900000|2020-05-05 05:35:00|68415.9|68395.9|68404.6|68389.6|68418.4|68401|68403.9|68387.4|285
1588657200000|2020-05-05 05:40:00|68404.9|68389.9|68396.5|68381.5|68406.9|68389.9|68391.2|68374.2|389
1588657500000|2020-05-05 05:45:00|68396.7|68381.7|68399.4|68384.4|68408.1|68390.8|68395.2|68377.7|346
1588657800000|2020-05-05 05:50:00|68399.3|68384.3|68412.8|68397.8|68417.3|68400.3|68397.7|68382.7|307
1588658100000|2020-05-05 05:55:00|68412.3|68397.3|68405.1|68385.1|68412.3|68397.3|68398.7|68381.5|551
1588658400000|2020-05-05 06:00:00|68401.6|68386.6|68419.5|68404.5|68421|68405.7|68400.8|68382.8|729
1588658700000|2020-05-05 06:05:00|68420.6|68405.6|68421.9|68406.9|68433.4|68418.4|68412.3|68397.3|577
1588659000000|2020-05-05 06:10:00|68421.8|68406.8|68399.2|68384.2|68421.9|68406.9|68399.1|68384.1|586
1588659300000|2020-05-05 06:15:00|68399.1|68384.1|68375.3|68360.3|68409.1|68394.1|68374.4|68357.4|627
1588659600000|2020-05-05 06:20:00|68375.2|68360.2|68362.1|68347.1|68382.2|68367.2|68356.8|68341.8|635
1588659900000|2020-05-05 06:25:00|68362.2|68347.2|68380.6|68365.6|68384|68369|68361.8|68346.8|612
1588660200000|2020-05-05 06:30:00|68379.6|68364.6|68415.4|68400.4|68433.7|68418.7|68374.1|68359.1|720
1588660500000|2020-05-05 06:35:00|68415.6|68400.6|68412.1|68397.1|68423.3|68408.3|68407.7|68392.7|614
1588660800000|2020-05-05 06:40:00|68411.8|68396.8|68405.2|68390.2|68414.8|68399.8|68398.7|68381.1|643
1588661100000|2020-05-05 06:45:00|68405.1|68390.1|68412.1|68397.1|68418.9|68403.9|68398.4|68383.4|649
1588661400000|2020-05-05 06:50:00|68412|68397|68431.3|68416.3|68434.1|68419.1|68396|68381|669
1588661700000|2020-05-05 06:55:00|68431.8|68416.8|68439.2|68424.2|68453.7|68438.7|68429.5|68414.5|738
1588662000000|2020-05-05 07:00:00|68439.1|68424.1|68518.2|68503.2|68534.6|68518.9|68431|68416|966
1588662300000|2020-05-05 07:05:00|68518.3|68503.3|68529.9|68514.9|68551.9|68536.9|68518.3|68503.3|809
1588662600000|2020-05-05 07:10:00|68528|68513|68506|68491|68538.5|68523.5|68504.9|68489.9|826
1588662900000|2020-05-05 07:15:00|68506.1|68491.1|68542.8|68527.8|68552.6|68537.6|68498.5|68483.5|797
1588663200000|2020-05-05 07:20:00|68542.5|68527.5|68542.8|68527.8|68553.3|68538.3|68527.1|68512.1|721
1588663500000|2020-05-05 07:25:00|68542.9|68527.9|68532.5|68517.5|68544.1|68529.1|68523.2|68508.2|661
1588663800000|2020-05-05 07:30:00|68532.8|68517.8|68534.8|68519.8|68536.5|68521.5|68519.4|68504.4|621
1588664100000|2020-05-05 07:35:00|68534.9|68519.9|68538.7|68523.7|68548.4|68533.4|68531.2|68516.2|776
1588664400000|2020-05-05 07:40:00|68538.1|68523.1|68528.9|68513.9|68545.7|68530.7|68521.1|68506.1|675
1588664700000|2020-05-05 07:45:00|68529.2|68514.2|68518.5|68503.5|68541.6|68526.6|68509.1|68494.1|693
1588665000000|2020-05-05 07:50:00|68517.8|68502.8|68479.4|68464.4|68517.8|68502.8|68470.9|68455.9|834
1588665300000|2020-05-05 07:55:00|68479.1|68464.1|68469.5|68454.5|68501.4|68486.4|68456.8|68441|710
1588665600000|2020-05-05 08:00:00|68470.3|68455.3|68490.8|68475.8|68500.2|68485.2|68468.6|68453.6|747
1588665900000|2020-05-05 08:05:00|68490.9|68475.9|68423|68408|68490.9|68475.9|68417.6|68402.6|820
1588666200000|2020-05-05 08:10:00|68422.8|68407.8|68364.2|68349.2|68423.9|68408.9|68296.9|68281.9|971
1588666500000|2020-05-05 08:15:00|68368.2|68348.2|68446.7|68431.7|68471|68455.2|68363.1|68348.1|1072
1588666800000|2020-05-05 08:20:00|68446.9|68431.9|68393.5|68378.5|68457.8|68442.8|68364.2|68349.2|980
1588667100000|2020-05-05 08:25:00|68393.8|68378.8|68417.9|68402.9|68420.1|68405.1|68379.9|68364.9|938
1588667400000|2020-05-05 08:30:00|68417.2|68402.2|68513.4|68498.4|68553.4|68535.1|68400.9|68385.9|1023
1588667700000|2020-05-05 08:35:00|68512.9|68497.9|68617.2|68602.2|68633.1|68618.1|68510.9|68495.9|1052
1588668000000|2020-05-05 08:40:00|68617.3|68602.3|68686|68671|68711.8|68696.8|68614.9|68599.9|1043
1588668300000|2020-05-05 08:45:00|68685.9|68670.9|68724.1|68709.1|68742.7|68727.7|68680.6|68665.6|998
1588668600000|2020-05-05 08:50:00|68723.9|68708.9|68732.6|68717.6|68762|68747|68711.2|68696.2|1001
1588668900000|2020-05-05 08:55:00|68732.7|68717.7|68802.6|68787.6|68829.5|68813.5|68732.7|68717.7|1022
1588669200000|2020-05-05 09:00:00|68802.5|68787.5|68882.1|68867.1|68884.8|68867.1|68764.9|68749.9|1054
1588669500000|2020-05-05 09:05:00|68880.2|68865.2|68899.7|68884.7|68925.5|68908.9|68843.4|68825.8|1086
1588669800000|2020-05-05 09:10:00|68899.6|68884.6|68909.8|68894.8|68928.4|68913.4|68886.4|68871.4|930
1588670100000|2020-05-05 09:15:00|68909.4|68894.4|68862.7|68847.7|68917.5|68902.5|68859.4|68844.4|976
1588670400000|2020-05-05 09:20:00|68862.9|68847.9|68824|68809|68871.3|68856.3|68823.6|68808.6|923
1588670700000|2020-05-05 09:25:00|68824.5|68809.5|68898.4|68883.4|68902.5|68887.5|68824.5|68809.5|919
1588671000000|2020-05-05 09:30:00|68899|68884|68892.1|68877.1|68915.3|68900.3|68881.4|68866.4|925
1588671300000|2020-05-05 09:35:00|68892|68877|68857.3|68842.3|68892.8|68877.8|68850.8|68835.8|803
1588671600000|2020-05-05 09:40:00|68857.4|68842.4|68849.1|68834.1|68871.6|68856.6|68843.1|68828.1|765
1588671900000|2020-05-05 09:45:00|68849.2|68834.2|68820|68805|68862.4|68847.4|68819.8|68804.8|823
1588672200000|2020-05-05 09:50:00|68819.6|68804.6|68795.4|68780.4|68823.9|68808.9|68786.3|68771.3|880
1588672500000|2020-05-05 09:55:00|68795.5|68780.5|68773.6|68758.6|68803|68788|68760.5|68745.5|823
1588672800000|2020-05-05 10:00:00|68773.9|68758.9|68801.5|68786.5|68801.6|68786.6|68773.9|68758.9|754
1588673100000|2020-05-05 10:05:00|68801.9|68786.9|68768.6|68753.6|68802|68787|68768.5|68753.5|725
1588673400000|2020-05-05 10:10:00|68768.1|68753.1|68766.2|68751.2|68772.6|68757.6|68732.2|68717.2|826
1588673700000|2020-05-05 10:15:00|68766.9|68751.9|68785.8|68770.8|68791.5|68776.5|68740|68725|873
1588674000000|2020-05-05 10:20:00|68785.2|68770.2|68789.1|68774.1|68799.9|68784.9|68774.6|68759.6|736
1588674300000|2020-05-05 10:25:00|68788.8|68773.8|68774.1|68759.1|68801.8|68786.8|68771|68756|573
1588674600000|2020-05-05 10:30:00|68774|68759|68752.6|68737.6|68787|68772|68750.5|68735.5|740
1588674900000|2020-05-05 10:35:00|68752.2|68737.2|68768|68753|68768.3|68753.3|68746.6|68731.6|681
1588675200000|2020-05-05 10:40:00|68768.1|68753.1|68774.2|68759.2|68777.2|68762.2|68744.6|68729.6|681
1588675500000|2020-05-05 10:45:00|68774.3|68759.3|68833.9|68818.9|68833.9|68818.9|68772.4|68757.4|844
1588675800000|2020-05-05 10:50:00|68833.5|68818.5|68838.4|68823.4|68867|68852|68829|68814|891
1588676100000|2020-05-05 10:55:00|68838.3|68823.3|68852.3|68837.3|68883.5|68868.5|68838|68823|897
1588676400000|2020-05-05 11:00:00|68851.9|68836.9|68859.3|68844.3|68877.8|68862.8|68851.3|68836.3|815
1588676700000|2020-05-05 11:05:00|68858.6|68843.6|68835.4|68820.4|68865.9|68850.9|68826.9|68811.9|820
1588677000000|2020-05-05 11:10:00|68836.4|68821.4|68818.9|68803.9|68841.1|68826.1|68810.8|68795.8|784
1588677300000|2020-05-05 11:15:00|68819.8|68804.8|68889.2|68874.2|68892.6|68877.6|68819.8|68804.8|892
1588677600000|2020-05-05 11:20:00|68889|68874|68848.6|68833.6|68899.3|68884.3|68836.4|68821.4|833
1588677900000|2020-05-05 11:25:00|68849.1|68834.1|68874.5|68859.5|68879.1|68864.1|68831.2|68816.2|820
1588678200000|2020-05-05 11:30:00|68874.9|68859.9|68884.4|68869.4|68884.7|68869.7|68866|68851|782
1588678500000|2020-05-05 11:35:00|68883.5|68868.5|68847.3|68832.3|68885.4|68870.4|68845|68830|758
1588678800000|2020-05-05 11:40:00|68847.2|68832.2|68858.9|68843.9|68864.9|68849.9|68838|68823|755
1588679100000|2020-05-05 11:45:00|68858.8|68843.8|68867|68852|68894.3|68879.3|68842.7|68827.7|845
1588679400000|2020-05-05 11:50:00|68867.2|68852.2|68872.9|68857.9|68874|68859|68845.1|68830.1|684
1588679700000|2020-05-05 11:55:00|68873.4|68858.4|68888.7|68873.7|68896.8|68881.8|68869.4|68854.4|849
1588680000000|2020-05-05 12:00:00|68887.9|68872.9|68873|68858|68896.2|68881.2|68866.9|68851.9|783
1588680300000|2020-05-05 12:05:00|68872.2|68857.2|68846.6|68831.6|68884.1|68869.1|68843.4|68828.4|822
1588680600000|2020-05-05 12:10:00|68846.5|68831.5|68817.8|68802.8|68847.3|68832.3|68802.7|68787.7|768
1588680900000|2020-05-05 12:15:00|68816.8|68801.8|68752.4|68737.4|68836.6|68821.6|68750.1|68735.1|854
1588681200000|2020-05-05 12:20:00|68752.2|68737.2|68781.1|68766.1|68786.3|68771.3|68735|68716.7|907
1588681500000|2020-05-05 12:25:00|68780.7|68765.7|68770.1|68750.1|68795.6|68780.6|68764.4|68749.2|890
1588681800000|2020-05-05 12:30:00|68769.9|68749.9|68777.4|68762.4|68783.5|68768.5|68763.8|68748.8|832
1588682100000|2020-05-05 12:35:00|68777.5|68762.5|68769.4|68754.4|68817.1|68802.1|68769.1|68754.1|871
1588682400000|2020-05-05 12:40:00|68769.6|68754.6|68771.8|68756.8|68783.5|68768.5|68741.2|68726.2|816
1588682700000|2020-05-05 12:45:00|68771.4|68756.4|68779|68764|68812|68797|68768.7|68753.7|875
1588683000000|2020-05-05 12:50:00|68779.4|68764.4|68804.9|68789.9|68808|68793|68774.2|68759.2|854
1588683300000|2020-05-05 12:55:00|68805.2|68790.2|68823.1|68808.1|68825.9|68810.9|68802.6|68787.6|852
1588683600000|2020-05-05 13:00:00|68822.4|68807.4|68782.5|68767.5|68827.5|68812.5|68780.8|68765.8|834
1588683900000|2020-05-05 13:05:00|68782.3|68767.3|68692.6|68677.6|68782.8|68767.8|68678|68660.1|973
1588684200000|2020-05-05 13:10:00|68692.4|68677.4|68691|68676|68731.3|68716.3|68689.7|68674.7|854
1588684500000|2020-05-05 13:15:00|68690.9|68675.9|68657.1|68642.1|68697.9|68682.9|68647.4|68632.4|866
1588684800000|2020-05-05 13:20:00|68657|68642|68696.5|68681.5|68705.1|68690.1|68652.8|68637.8|843
1588685100000|2020-05-05 13:25:00|68696.6|68681.6|68671.4|68656.4|68704.9|68689.9|68670.3|68655.3|830
1588685400000|2020-05-05 13:30:00|68670.1|68655.1|68636.2|68621.2|68679.5|68664.5|68627.7|68612.7|909
1588685700000|2020-05-05 13:35:00|68634.3|68619.3|68633.1|68618.1|68654.6|68639.6|68614.3|68597.2|898
1588686000000|2020-05-05 13:40:00|68632.9|68617.9|68597.9|68577.9|68653.6|68637.7|68584.2|68569.2|941
1588686300000|2020-05-05 13:45:00|68599.7|68579.7|68580|68560|68601.9|68581.9|68535.5|68520.5|936
1588686600000|2020-05-05 13:50:00|68580.7|68560.7|68575.6|68555.6|68588.6|68570.9|68546.9|68526.9|866
1588686900000|2020-05-05 13:55:00|68575.5|68555.5|68595.4|68575.4|68616.2|68596.5|68557.3|68540|881
1588687200000|2020-05-05 14:00:00|68595.8|68575.8|68628.8|68613.8|68631.9|68614.4|68560.3|68543.4|958
1588687500000|2020-05-05 14:05:00|68629.1|68614.1|68637.1|68617.1|68661.3|68641.3|68618.4|68600.4|881
1588687800000|2020-05-05 14:10:00|68636.4|68616.4|68679.8|68659.8|68683.9|68666|68631.2|68613.7|902
1588688100000|2020-05-05 14:15:00|68679.3|68659.3|68676.9|68661.9|68682.4|68664.5|68664|68645.8|840
1588688400000|2020-05-05 14:20:00|68677|68662|68710.4|68695.4|68721.8|68704.3|68676.8|68659.4|778
1588688700000|2020-05-05 14:25:00|68710.5|68695.5|68729.9|68714.9|68729.9|68714.9|68695.2|68679.2|838
1588689000000|2020-05-05 14:30:00|68729.7|68714.7|68730.5|68710.5|68737.3|68720.3|68707.7|68690.9|726
1588689300000|2020-05-05 14:35:00|68730.4|68710.4|68727.7|68707.7|68738.1|68722.6|68714.9|68697.9|749
1588689600000|2020-05-05 14:40:00|68728.1|68708.1|68733.1|68713.1|68749.5|68731.2|68728.1|68708.1|810
1588689900000|2020-05-05 14:45:00|68733.2|68713.2|68767.9|68747.9|68769.3|68749.3|68710.4|68690.4|865
1588690200000|2020-05-05 14:50:00|68768.9|68748.9|68814.5|68794.5|68816|68798.3|68757.5|68737.5|934
1588690500000|2020-05-05 14:55:00|68815.2|68795.2|68851|68831|68860|68842.9|68799.9|68782.2|982
1588690800000|2020-05-05 15:00:00|68850.7|68830.7|68794.9|68774.9|68853.7|68836.4|68792|68774.1|924
1588691100000|2020-05-05 15:05:00|68795.1|68775.1|68815.4|68795.4|68845.8|68830|68792.7|68775.1|804
1588691400000|2020-05-05 15:10:00|68813.3|68798.3|68831.3|68811.3|68843.3|68823.3|68804.6|68785.8|760
1588691700000|2020-05-05 15:15:00|68830.5|68810.5|68857.3|68837.3|68865.9|68845.9|68829.7|68809.7|797
1588692000000|2020-05-05 15:20:00|68856.5|68836.5|68849.9|68829.9|68862.2|68842.2|68848.4|68828.4|655
1588692300000|2020-05-05 15:25:00|68851|68831|68849.7|68829.7|68873.3|68853.3|68828.2|68808.2|735
1588692600000|2020-05-05 15:30:00|68849.9|68829.9|68831.2|68811.2|68849.9|68829.9|68828.7|68808.7|762
1588692900000|2020-05-05 15:35:00|68830.9|68810.9|68834|68814|68854.9|68834.9|68830.4|68810.4|692
1588693200000|2020-05-05 15:40:00|68833.9|68813.9|68845.8|68825.8|68858.5|68838.5|68833.9|68813.9|733
1588693500000|2020-05-05 15:45:00|68846|68826|68821.5|68801.5|68868.8|68848.8|68821.5|68801.5|789
1588693800000|2020-05-05 15:50:00|68821.4|68801.4|68809|68789|68829.8|68809.8|68803.2|68783.2|680
1588694100000|2020-05-05 15:55:00|68808.7|68788.7|68831.4|68811.4|68831.5|68811.5|68802.7|68782.7|733
1588694400000|2020-05-05 16:00:00|68831.3|68811.3|68853.5|68833.5|68855.1|68835.1|68826.5|68808.2|809
1588694700000|2020-05-05 16:05:00|68853.8|68833.8|68822.9|68802.9|68858.8|68838.8|68815|68795|632
1588695000000|2020-05-05 16:10:00|68823.1|68803.1|68838.5|68818.5|68844.7|68825.5|68822.9|68802.9|640
1588695300000|2020-05-05 16:15:00|68838.8|68818.8|68852.1|68832.1|68854.2|68835.8|68830.5|68813|582
1588695600000|2020-05-05 16:20:00|68852.3|68832.3|68865.6|68845.6|68869.7|68849.7|68849.1|68829.1|638
1588695900000|2020-05-05 16:25:00|68866.4|68846.4|68871|68851|68876.1|68857.1|68854|68834|599
1588696200000|2020-05-05 16:30:00|68870.8|68850.8|68889.8|68869.8|68896.6|68878.7|68862.3|68844.3|695
1588696500000|2020-05-05 16:35:00|68889.7|68869.7|68870|68850|68892.9|68873|68870|68850|593
1588696800000|2020-05-05 16:40:00|68869.8|68849.8|68878.2|68858.2|68884.3|68866.3|68865.7|68845.7|672
1588697100000|2020-05-05 16:45:00|68876|68856|68852.1|68832.1|68878.4|68861.7|68851.8|68831.8|687
1588697400000|2020-05-05 16:50:00|68850.5|68830.5|68842.4|68822.4|68853.8|68835.4|68833.1|68813.1|610
1588697700000|2020-05-05 16:55:00|68841.6|68821.6|68855.8|68835.8|68873.3|68855.6|68840.7|68821.6|751
1588698000000|2020-05-05 17:00:00|68854.3|68834.3|68845.4|68825.4|68859.1|68841.4|68839.9|68822.9|641
1588698300000|2020-05-05 17:05:00|68845.7|68825.7|68847.9|68832.9|68849.5|68834.2|68834.9|68817.4|567
1588698600000|2020-05-05 17:10:00|68847|68832|68855.1|68840.1|68859.6|68842.6|68842.8|68825|599
1588698900000|2020-05-05 17:15:00|68854.7|68839.7|68856.5|68841.5|68861.9|68845.5|68849.3|68830.8|533
1588699200000|2020-05-05 17:20:00|68856.2|68841.2|68864.7|68844.7|68864.7|68848.2|68855.6|68838|451
1588699500000|2020-05-05 17:25:00|68860.6|68845.6|68850.6|68830.6|68863|68846.1|68843.7|68825.6|497
1588699800000|2020-05-05 17:30:00|68847.6|68832.6|68863.8|68848.8|68870|68852.4|68846.6|68828.9|528
1588700100000|2020-05-05 17:35:00|68863.9|68848.9|68868.9|68848.9|68878.2|68863.2|68860.8|68843.4|543
1588700400000|2020-05-05 17:40:00|68869|68849|68839.1|68819.1|68869.2|68851.8|68838.5|68818.5|561
1588700700000|2020-05-05 17:45:00|68839.3|68819.3|68840|68820|68851|68832.1|68835.3|68817.9|513
1588701000000|2020-05-05 17:50:00|68839.8|68819.8|68830.6|68810.6|68849.2|68829.2|68824.8|68804.8|593
1588701300000|2020-05-05 17:55:00|68830.8|68810.8|68824.2|68804.2|68844.4|68826.7|68821.4|68803.8|607
1588701600000|2020-05-05 18:00:00|68824.3|68804.3|68792.7|68777.7|68833.7|68813.7|68792.3|68774.8|662
1588701900000|2020-05-05 18:05:00|68793|68778|68754.7|68734.7|68803|68785.5|68752.5|68732.5|573
1588702200000|2020-05-05 18:10:00|68755.7|68735.7|68761.5|68741.5|68770.1|68752.2|68745.3|68725.3|612
1588702500000|2020-05-05 18:15:00|68761.6|68741.6|68748.4|68728.4|68770.4|68752.6|68745.3|68725.8|596
1588702800000|2020-05-05 18:20:00|68748.6|68728.6|68741.3|68721.3|68753.6|68735.9|68738.4|68720.2|649
1588703100000|2020-05-05 18:25:00|68741.1|68721.1|68753.2|68733.2|68755.6|68735.6|68740.7|68720.7|594
1588703400000|2020-05-05 18:30:00|68753.6|68733.6|68766.9|68746.9|68768.4|68748.4|68744.1|68724.1|569
1588703700000|2020-05-05 18:35:00|68767|68747|68756.7|68736.7|68770.3|68752.7|68749.3|68730.3|635
1588704000000|2020-05-05 18:40:00|68757.1|68737.1|68764.1|68744.1|68769.3|68751.5|68745.7|68725.7|567
1588704300000|2020-05-05 18:45:00|68764|68744|68786.3|68766.3|68787|68767|68755.6|68738.2|573
1588704600000|2020-05-05 18:50:00|68786.4|68766.4|68779.7|68759.7|68786.4|68766.4|68768.2|68750.4|565
1588704900000|2020-05-05 18:55:00|68779.6|68759.6|68778.2|68758.2|68784.3|68766|68775.2|68757.3|613
1588705200000|2020-05-05 19:00:00|68778.3|68758.3|68794.4|68774.4|68797.7|68780.8|68776.4|68756.4|630
1588705500000|2020-05-05 19:05:00|68794.3|68774.3|68794.6|68774.6|68796.4|68776.7|68778.8|68760.3|475
1588705800000|2020-05-05 19:10:00|68794.5|68774.5|68813.1|68793.1|68814.8|68797.4|68789.5|68771.1|499
1588706100000|2020-05-05 19:15:00|68813|68793|68825|68805|68838.8|68821.5|68809|68789.7|651
1588706400000|2020-05-05 19:20:00|68825.2|68805.2|68825.5|68805.5|68839.9|68822.1|68821.3|68803.7|597
1588706700000|2020-05-05 19:25:00|68825.1|68805.1|68830.6|68810.6|68833.9|68813.9|68811.8|68792.1|540
1588707000000|2020-05-05 19:30:00|68830.3|68810.3|68819.5|68799.5|68830.3|68810.7|68818.9|68798.9|591
1588707300000|2020-05-05 19:35:00|68820|68800|68820.3|68800.3|68831.1|68811.1|68816.4|68796.4|573
1588707600000|2020-05-05 19:40:00|68820.1|68800.1|68820.1|68800.1|68828.4|68809.5|68817.3|68798.1|569
1588707900000|2020-05-05 19:45:00|68819.9|68799.9|68823.5|68803.5|68831.3|68812.6|68818.2|68798.2|465
1588708200000|2020-05-05 19:50:00|68822.8|68802.8|68822.5|68802.5|68828|68808|68811|68791|630
1588708500000|2020-05-05 19:55:00|68822.8|68802.8|68812.9|68792.9|68825.2|68805.2|68796.3|68776.3|782
1588708800000|2020-05-05 20:00:00|68813.3|68793.3|68818.1|68798.1|68821.5|68801.5|68801.3|68781.4|647
1588709100000|2020-05-05 20:05:00|68818|68798|68817.6|68797.6|68819.4|68799.4|68803.6|68783.6|388
1588709400000|2020-05-05 20:10:00|68815|68795|68832.2|68812.2|68835.4|68815.4|68808.1|68788.1|408
1588709700000|2020-05-05 20:15:00|68832.3|68812.3|68841.4|68821.4|68841.8|68821.8|68824.9|68804.9|390
1588710000000|2020-05-05 20:20:00|68841.3|68821.3|68840.6|68820.6|68841.6|68821.6|68835|68815|311
1588710300000|2020-05-05 20:25:00|68840.5|68820.5|68837.8|68817.8|68841.4|68821.4|68832.8|68812.8|377
1588710600000|2020-05-05 20:30:00|68838.2|68818.2|68856.6|68836.6|68858.1|68838.1|68833.3|68815.8|312
1588710900000|2020-05-05 20:35:00|68856.8|68836.8|68863.1|68848.1|68871.9|68851.9|68854|68834|396
1588711200000|2020-05-05 20:40:00|68862.9|68847.9|68872.3|68852.3|68875.1|68855.1|68862.5|68844.2|366
1588711500000|2020-05-05 20:45:00|68872.5|68852.5|68878.9|68858.9|68887.2|68867.2|68869.9|68851.9|495
1588711800000|2020-05-05 20:50:00|68876.5|68856.5|68887|68867|68889.4|68869.4|68875.8|68855.8|445
1588712100000|2020-05-05 20:55:00|68886.8|68866.8|68874.2|68805.2|68887.6|68867.6|68865.7|68802.4|447
1588712400000|2020-05-05 21:00:00|68885.2|68820.5|68848.3|68783.6|68885.2|68822|68842.8|68783.6|97
1588712700000|2020-05-05 21:05:00|68850.9|68777|68881.1|68803.2|68890.2|68808.3|68825.8|68770|265
1588713000000|2020-05-05 21:10:00|68884.6|68786.7|68871.7|68785.2|68885.5|68803.5|68866|68774.2|317
1588713300000|2020-05-05 21:15:00|68872.1|68785.5|68862|68786.3|68880.7|68797.9|68856|68777.2|340
1588713600000|2020-05-05 21:20:00|68862.1|68787|68842.3|68789.5|68866.8|68792|68838.2|68776.2|357
1588713900000|2020-05-05 21:25:00|68842.2|68789.8|68837.4|68780.7|68849.6|68801.1|68833.3|68780.7|186
1588714200000|2020-05-05 21:30:00|68835.2|68781.5|68819.1|68787.5|68836.6|68794.7|68816.2|68781.1|305
1588714500000|2020-05-05 21:35:00|68817|68792.7|68836.2|68790.4|68839.5|68794.7|68809.9|68777.6|241
1588714800000|2020-05-05 21:40:00|68836|68790.7|68817.4|68791.4|68836|68794.9|68816.3|68780.7|274
1588715100000|2020-05-05 21:45:00|68817.5|68791.8|68827.8|68788.2|68828.9|68800|68816.1|68785.5|315
1588715400000|2020-05-05 21:50:00|68825.6|68789.2|68838.8|68801.7|68844.6|68812.7|68823.8|68787|365
1588715700000|2020-05-05 21:55:00|68839.5|68806.1|68841.5|68807.1|68846.9|68810|68836.6|68789.3|298
1588716000000|2020-05-05 22:00:00|68840.6|68807.4|68853.8|68827.7|68883.9|68854|68840.6|68806.7|572
1588716300000|2020-05-05 22:05:00|68853.3|68828.3|68854.5|68828.2|68857.1|68832.3|68836.7|68811.4|619
1588716600000|2020-05-05 22:10:00|68854|68828.6|68846.6|68822.2|68856|68829.3|68841.8|68817.9|349
1588716900000|2020-05-05 22:15:00|68845.8|68822.6|68848.6|68828.6|68864|68838.2|68845.2|68821.9|506
1588717200000|2020-05-05 22:20:00|68849.4|68829.4|68845.6|68825.6|68850|68829.9|68842|68822|266
1588717500000|2020-05-05 22:25:00|68845.4|68825.4|68841.9|68821.6|68847.1|68827.1|68837.2|68818.9|421
1588717800000|2020-05-05 22:30:00|68842.1|68822.1|68848.7|68828|68856.8|68834.7|68824.7|68804.7|391
1588718100000|2020-05-05 22:35:00|68848.5|68828.5|68837.8|68817.8|68862.8|68837.5|68836.5|68816.5|493
1588718400000|2020-05-05 22:40:00|68837.9|68817.9|68832.7|68809.6|68851|68823.6|68830.4|68808.4|468
1588718700000|2020-05-05 22:45:00|68831.6|68810|68839.4|68819.4|68841.2|68820.1|68825.9|68804.7|481
1588719000000|2020-05-05 22:50:00|68839.5|68819.5|68847.3|68827.3|68850.8|68829.9|68836.8|68816.8|325
1588719300000|2020-05-05 22:55:00|68847|68827|68844.2|68824.2|68847.9|68827.9|68833.8|68813.8|321
1588719600000|2020-05-05 23:00:00|68841.4|68821.4|68858.9|68838.9|68859|68839|68839.1|68819.1|337
1588719900000|2020-05-05 23:05:00|68858.8|68838.8|68860.6|68840.6|68866.3|68846.3|68856.8|68837.7|324
1588720200000|2020-05-05 23:10:00|68860.7|68840.7|68860.4|68840.4|68863.4|68843.4|68854.3|68834.3|248
1588720500000|2020-05-05 23:15:00|68860.5|68840.5|68855.7|68835.7|68861.1|68842.9|68853.9|68835.5|220
1588720800000|2020-05-05 23:20:00|68856.6|68836.6|68862.7|68842.7|68868.3|68849|68855.7|68835.7|193
1588721100000|2020-05-05 23:25:00|68862.5|68842.5|68873.4|68853.4|68875.3|68855.3|68862.3|68842.3|266
1588721400000|2020-05-05 23:30:00|68873.5|68853.5|68862.9|68842.9|68877|68857|68860.8|68840.8|254
1588721700000|2020-05-05 23:35:00|68862.8|68842.8|68859.4|68839.4|68865.9|68846.4|68857.3|68837.3|249
1588722000000|2020-05-05 23:40:00|68859.2|68839.2|68855.8|68835.8|68861.7|68841.7|68848.5|68830.9|240
1588722300000|2020-05-05 23:45:00|68855.6|68835.6|68857.6|68837.6|68861.7|68841.7|68854.4|68834.4|229
1588722600000|2020-05-05 23:50:00|68857.2|68837.2|68857.1|68837.1|68862.5|68842.5|68853.9|68833.9|258
1588722900000|2020-05-05 23:55:00|68856.8|68836.8|68855.5|68835.5|68865|68846.5|68852.6|68832.6|313
1588723200000|2020-05-06 00:00:00|68855.6|68835.6|68829.4|68809.4|68855.6|68835.6|68828.1|68808.1|361
1588723500000|2020-05-06 00:05:00|68829.3|68809.3|68840.5|68825.5|68844.9|68827.5|68821.2|68801.2|386
1588723800000|2020-05-06 00:10:00|68840.6|68825.6|68857.9|68837.9|68861|68841.7|68836|68818.5|451
1588724100000|2020-05-06 00:15:00|68857.7|68837.7|68861.1|68841.1|68880.7|68860.7|68849.8|68830.2|540
1588724400000|2020-05-06 00:20:00|68860.7|68840.7|68854.5|68834.5|68870.4|68850.4|68848.9|68831.7|461
1588724700000|2020-05-06 00:25:00|68854.1|68834.1|68845.9|68825.9|68854.1|68834.1|68836.7|68816.7|428
1588725000000|2020-05-06 00:30:00|68845.4|68825.4|68861.3|68841.3|68867.1|68847.1|68844.7|68824.7|426
1588725300000|2020-05-06 00:35:00|68861.1|68841.1|68839.9|68819.9|68861.1|68841.1|68830.5|68810.5|467
1588725600000|2020-05-06 00:40:00|68839.7|68819.7|68841.6|68821.6|68854.5|68836.9|68839.7|68819.7|392
1588725900000|2020-05-06 00:45:00|68842|68822|68834.4|68814.4|68842|68822|68831.5|68811.9|324
1588726200000|2020-05-06 00:50:00|68834.5|68814.5|68865.2|68845.2|68867|68849.1|68834.5|68814.5|449
1588726500000|2020-05-06 00:55:00|68865.3|68845.3|68865.1|68845.1|68870.6|68851.6|68854.9|68836.5|399
1588726800000|2020-05-06 01:00:00|68864.6|68844.6|68871.7|68851.7|68874|68856.5|68850.9|68830.9|414
1588727100000|2020-05-06 01:05:00|68872|68852|68873.3|68853.3|68875.3|68857.8|68858.9|68839.5|373
1588727400000|2020-05-06 01:10:00|68873.4|68853.4|68890.9|68870.9|68895.2|68877.1|68869|68851.6|479
1588727700000|2020-05-06 01:15:00|68890.2|68870.2|68886.1|68866.1|68891.8|68871.8|68867|68849|483
1588728000000|2020-05-06 01:20:00|68887.6|68867.6|68874.4|68854.4|68887.6|68868.3|68871.1|68851.1|430
1588728300000|2020-05-06 01:25:00|68873.5|68853.5|68873.1|68853.1|68883.8|68864.1|68870.1|68852.8|367
1588728600000|2020-05-06 01:30:00|68872.9|68852.9|68860.8|68840.8|68873.5|68853.9|68846.9|68826.9|511
1588728900000|2020-05-06 01:35:00|68860.6|68840.6|68866.7|68846.7|68874.8|68855.6|68856.8|68836.8|363
1588729200000|2020-05-06 01:40:00|68869.2|68849.2|68851.7|68831.7|68869.2|68849.2|68841.4|68821.4|392
1588729500000|2020-05-06 01:45:00|68851.6|68831.6|68854.3|68834.3|68856.1|68837.4|68843.4|68824.8|288
1588729800000|2020-05-06 01:50:00|68854.6|68834.6|68853.5|68838.5|68857.7|68838.9|68839.5|68821.5|392
1588730100000|2020-05-06 01:55:00|68853.4|68838.4|68858.1|68838.1|68863.2|68843.8|68841.5|68824.1|300
1588730400000|2020-05-06 02:00:00|68857.8|68837.8|68876.7|68856.7|68877.3|68859.5|68850.4|68832.1|421
1588730700000|2020-05-06 02:05:00|68873.8|68858.8|68850.1|68830.1|68877.2|68859.5|68848.4|68830.1|389
1588731000000|2020-05-06 02:10:00|68850.9|68830.9|68851.4|68831.4|68861.7|68842.2|68844.9|68827.3|344
1588731300000|2020-05-06 02:15:00|68851.2|68831.2|68846|68826|68855.7|68838.4|68841.2|68823.8|284
1588731600000|2020-05-06 02:20:00|68843|68828|68842.3|68822.3|68851.7|68831.7|68832.3|68812.6|311
1588731900000|2020-05-06 02:25:00|68842.5|68822.5|68843.9|68823.9|68846.7|68827.7|68830.5|68813.1|300
1588732200000|2020-05-06 02:30:00|68840.7|68825.7|68853.5|68833.5|68854|68834|68840.7|68820.9|321
1588732500000|2020-05-06 02:35:00|68853.4|68833.4|68851.7|68831.7|68858|68838|68850.2|68830.2|245
1588732800000|2020-05-06 02:40:00|68852.3|68832.3|68847.5|68827.5|68855.5|68835.5|68846.1|68826.1|175
1588733100000|2020-05-06 02:45:00|68847.3|68827.3|68860.1|68840.1|68865.5|68845.5|68845.5|68825.5|261
1588733400000|2020-05-06 02:50:00|68859.4|68839.4|68849.1|68829.1|68860.2|68840.2|68847.8|68827.8|247
1588733700000|2020-05-06 02:55:00|68847.4|68827.4|68846.2|68826.2|68849.8|68830.5|68838.9|68819.6|218
1588734000000|2020-05-06 03:00:00|68846.1|68826.1|68853.5|68833.5|68857.2|68837.2|68840.3|68821.3|355
1588734300000|2020-05-06 03:05:00|68850.6|68835.6|68847.6|68827.6|68855.6|68837.5|68840.6|68823.3|403
1588734600000|2020-05-06 03:10:00|68848.7|68828.7|68847.7|68827.7|68853.6|68835.6|68842|68823.7|343
1588734900000|2020-05-06 03:15:00|68847.8|68827.8|68853.7|68833.7|68853.7|68833.7|68840|68822.3|324
1588735200000|2020-05-06 03:20:00|68853.9|68833.9|68854.6|68839.6|68858.1|68839.7|68849.9|68832.1|287
1588735500000|2020-05-06 03:25:00|68854.5|68839.5|68853|68833|68859|68840.1|68850.9|68830.9|245
1588735800000|2020-05-06 03:30:00|68852.8|68832.8|68866.3|68846.3|68871.8|68854.2|68849.8|68830.1|327
1588736100000|2020-05-06 03:35:00|68866.4|68846.4|68885|68865|68885.5|68865.5|68866.3|68846.3|383
1588736400000|2020-05-06 03:40:00|68884|68864|68885.5|68865.5|68886.1|68867.4|68873.8|68856.6|282
1588736700000|2020-05-06 03:45:00|68885.4|68865.4|68893|68873|68894.5|68877.1|68882.1|68862.1|266
1588737000000|2020-05-06 03:50:00|68893.3|68873.3|68884.3|68864.3|68895.5|68877.3|68877.3|68857.3|300
1588737300000|2020-05-06 03:55:00|68884.4|68864.4|68879.5|68859.5|68891.4|68872.1|68875.7|68857.7|262
1588737600000|2020-05-06 04:00:00|68879|68859|68873|68853|68879.5|68861.7|68870|68852.2|250
1588737900000|2020-05-06 04:05:00|68872.9|68852.9|68878.7|68863.7|68886.8|68870|68872.6|68852.6|251
1588738200000|2020-05-06 04:10:00|68878.5|68863.5|68874|68854|68881.9|68863.9|68871.1|68853.6|236
1588738500000|2020-05-06 04:15:00|68874.9|68854.9|68871.6|68856.6|68879|68860.9|68870.7|68853.6|274
1588738800000|2020-05-06 04:20:00|68871.5|68856.5|68871.2|68851.2|68877.2|68858.7|68868.6|68849.7|265
1588739100000|2020-05-06 04:25:00|68868.5|68853.5|68861.2|68841.2|68871.1|68853.5|68856.6|68837.5|258
1588739400000|2020-05-06 04:30:00|68861|68841|68874.4|68854.4|68875.2|68855.2|68859.7|68839.7|277
1588739700000|2020-05-06 04:35:00|68874.5|68854.5|68874|68854|68878.4|68858.4|68872.9|68852.9|151
1588740000000|2020-05-06 04:40:00|68874.5|68854.5|68861.6|68841.6|68875.3|68855.3|68856.5|68837.3|193
1588740300000|2020-05-06 04:45:00|68861.4|68841.4|68862.4|68842.4|68867.8|68847.8|68858|68838|192
1588740600000|2020-05-06 04:50:00|68862.2|68842.2|68855.9|68835.9|68864.7|68844.7|68853.6|68833.6|246
1588740900000|2020-05-06 04:55:00|68855.7|68835.7|68842.7|68822.7|68858.6|68840.4|68842.6|68822.6|327
1588741200000|2020-05-06 05:00:00|68842.5|68822.5|68859.8|68839.8|68864|68846.4|68842.4|68822.4|663
1588741500000|2020-05-06 05:05:00|68859.3|68839.3|68868.2|68853.2|68870.7|68853.2|68858.4|68838.4|517
1588741800000|2020-05-06 05:10:00|68867.8|68852.8|68880|68860|68883.9|68864.4|68867.8|68849.8|375
1588742100000|2020-05-06 05:15:00|68879.7|68859.7|68878.7|68858.7|68879.8|68860.6|68866.7|68848.1|493
1588742400000|2020-05-06 05:20:00|68877.3|68857.3|68865.9|68850.9|68877.8|68860.1|68864|68846.6|315
1588742700000|2020-05-06 05:25:00|68868.5|68848.5|68874.4|68854.4|68880.5|68863|68864.4|68845.6|227
1588743000000|2020-05-06 05:30:00|68871.6|68856.6|68872.8|68852.8|68877.2|68859.8|68863.4|68846.5|257
1588743300000|2020-05-06 05:35:00|68872.7|68852.7|68885.2|68865.2|68886.2|68869|68864.1|68846.2|304
1588743600000|2020-05-06 05:40:00|68885.3|68865.3|68886|68866|68899.7|68883.2|68880.9|68862.2|425
1588743900000|2020-05-06 05:45:00|68885.3|68865.3|68857.4|68837.4|68885.3|68866.8|68853.3|68836|377
1588744200000|2020-05-06 05:50:00|68857.2|68837.2|68864.2|68849.2|68872.9|68855.8|68855|68836|657
1588744500000|2020-05-06 05:55:00|68864.4|68849.4|68868.4|68848.4|68878.4|68860.7|68864.4|68847.2|555
1588744800000|2020-05-06 06:00:00|68866.9|68846.9|68896.5|68876.5|68902.6|68882.6|68861.4|68839.2|708
1588745100000|2020-05-06 06:05:00|68896.4|68876.4|68945.5|68925.5|68960.8|68940.8|68875.2|68855.2|771
1588745400000|2020-05-06 06:10:00|68945.4|68925.4|68943.8|68928.8|68962.2|68946.6|68937.3|68918.5|737
1588745700000|2020-05-06 06:15:00|68943.9|68928.9|68949.3|68934.3|68971.3|68952.8|68925.1|68907.1|693
1588746000000|2020-05-06 06:20:00|68949.1|68934.1|68962.5|68947.5|68999.8|68982.8|68945.7|68929.5|789
1588746300000|2020-05-06 06:25:00|68962.6|68947.6|68972.2|68952.2|68972.3|68954.1|68953.2|68935.6|708
1588746600000|2020-05-06 06:30:00|68972|68952|68919.3|68904.3|68972|68955.1|68916.6|68901.6|718
1588746900000|2020-05-06 06:35:00|68919.5|68904.5|68981.5|68966.5|68990.1|68972.1|68918.3|68903.3|846
1588747200000|2020-05-06 06:40:00|68982.4|68967.4|68943.7|68928.7|68982.7|68967.7|68939|68921.4|724
1588747500000|2020-05-06 06:45:00|68943.9|68928.9|68923.7|68908.7|68944|68929|68917.6|68902.6|685
1588747800000|2020-05-06 06:50:00|68924.1|68909.1|68908|68893|68926.6|68911.6|68898|68883|680
1588748100000|2020-05-06 06:55:00|68909.1|68894.1|68889.7|68874.7|68915.2|68900.2|68885.5|68870.5|767
1588748400000|2020-05-06 07:00:00|68888.9|68873.9|68963.1|68948.1|68966.5|68951.5|68882.1|68867.1|844
1588748700000|2020-05-06 07:05:00|68962|68947|68960.8|68945.8|68965.5|68950.5|68924.3|68909.3|819
1588749000000|2020-05-06 07:10:00|68960.9|68945.9|68939|68924|68960.9|68945.9|68920.9|68905.9|726
1588749300000|2020-05-06 07:15:00|68939.2|68924.2|68882.3|68867.3|68943.1|68928.1|68865|68849.6|768
1588749600000|2020-05-06 07:20:00|68884.5|68864.5|68902.8|68887.8|68908.8|68893.8|68879.9|68864.5|767
1588749900000|2020-05-06 07:25:00|68902.9|68887.9|68886.5|68871.5|68914.1|68899.1|68881.2|68866.2|683
1588750200000|2020-05-06 07:30:00|68886.8|68871.8|68907.4|68892.4|68913.4|68898.4|68885.4|68870.4|727
1588750500000|2020-05-06 07:35:00|68906.5|68891.5|68911.4|68896.4|68927.6|68912.6|68904.8|68889.8|645
1588750800000|2020-05-06 07:40:00|68911.8|68896.8|68907.8|68892.8|68914.8|68899.8|68893.2|68878.2|774
1588751100000|2020-05-06 07:45:00|68908.2|68893.2|68914|68899|68921.4|68906.4|68881.4|68866.4|763
1588751400000|2020-05-06 07:50:00|68914.7|68899.7|68913.3|68893.3|68928.5|68913.5|68907.7|68889.5|672
1588751700000|2020-05-06 07:55:00|68913.1|68893.1|68947.8|68932.8|68950.5|68933.5|68887.9|68872.9|829
1588752000000|2020-05-06 08:00:00|68947.5|68932.5|68974.2|68959.2|68979.2|68964.2|68938.7|68923.7|767
1588752300000|2020-05-06 08:05:00|68974.1|68959.1|68994.1|68979.1|69002|68987|68973.4|68958.4|732
1588752600000|2020-05-06 08:10:00|68993.9|68978.9|69002.8|68987.8|69025.9|69010.9|68993.1|68978.1|859
1588752900000|2020-05-06 08:15:00|69002.4|68987.4|69028.9|69013.9|69031.9|69016.9|68989.6|68974.6|769
1588753200000|2020-05-06 08:20:00|69029|69014|69107.6|69092.6|69109.3|69094.3|69028.2|69013.2|948
1588753500000|2020-05-06 08:25:00|69107|69092|69135.2|69120.2|69155.4|69138.4|69088.6|69073.6|913
1588753800000|2020-05-06 08:30:00|69135.3|69120.3|69110.5|69095.5|69153.8|69137.8|69100.7|69085.7|929
1588754100000|2020-05-06 08:35:00|69110.2|69095.2|69115.4|69100.4|69152.2|69137.2|69110|69095|840
1588754400000|2020-05-06 08:40:00|69115.9|69100.9|69110.7|69095.7|69120.1|69105.1|69087.1|69070.3|776
1588754700000|2020-05-06 08:45:00|69113|69098|69109|69094|69136.8|69120.5|69094.7|69076.7|798
1588755000000|2020-05-06 08:50:00|69108.6|69093.6|69090.2|69075.2|69112.4|69097.4|69089.1|69074.1|787
1588755300000|2020-05-06 08:55:00|69090.3|69075.3|69088.9|69068.9|69094.6|69079.6|69075.2|69060.2|684
1588755600000|2020-05-06 09:00:00|69086.7|69066.7|69110.7|69095.7|69136.1|69119.4|69077.3|69062.3|911
1588755900000|2020-05-06 09:05:00|69110.4|69095.4|69110.6|69095.6|69113.8|69098.8|69089.5|69073.3|785
1588756200000|2020-05-06 09:10:00|69110.7|69095.7|69113.3|69098.3|69116.8|69101.8|69094.6|69079.6|702
1588756500000|2020-05-06 09:15:00|69113.4|69098.4|69138.4|69123.4|69140.7|69125.7|69103.1|69088.1|816
1588756800000|2020-05-06 09:20:00|69138.5|69123.5|69133.9|69118.9|69155.5|69140.5|69124.8|69109.8|777
1588757100000|2020-05-06 09:25:00|69133.6|69118.6|69157.3|69142.3|69159.3|69144.3|69127|69112|700
1588757400000|2020-05-06 09:30:00|69157.9|69142.9|69142.7|69127.7|69182.8|69167.8|69135.3|69120.3|811
1588757700000|2020-05-06 09:35:00|69142.8|69127.8|69166.6|69151.6|69166.6|69151.6|69123.6|69108.6|752
1588758000000|2020-05-06 09:40:00|69166.3|69151.3|69182.5|69167.5|69206.6|69191.6|69156.9|69141.9|738
1588758300000|2020-05-06 09:45:00|69183.4|69168.4|69146.2|69131.2|69191.9|69176.9|69145.6|69130.6|703
1588758600000|2020-05-06 09:50:00|69145.5|69130.5|69156.6|69141.6|69157.4|69142.4|69131.8|69116.8|684
1588758900000|2020-05-06 09:55:00|69158|69143|69185.6|69170.6|69196|69181|69157|69142|785
1588759200000|2020-05-06 10:00:00|69185.2|69170.2|69202|69187|69211|69196|69177.6|69162.6|739
1588759500000|2020-05-06 10:05:00|69202.1|69187.1|69170.9|69155.9|69213.8|69198.8|69170.3|69155.3|711
1588759800000|2020-05-06 10:10:00|69173.3|69158.3|69158.4|69143.4|69177.2|69162.2|69147.9|69132.9|716
1588760100000|2020-05-06 10:15:00|69158.1|69143.1|69146.4|69131.4|69166.3|69151.3|69145.5|69130.5|648
1588760400000|2020-05-06 10:20:00|69146.3|69131.3|69163.4|69148.4|69172.2|69157.2|69146.3|69129.8|653
1588760700000|2020-05-06 10:25:00|69163.5|69148.5|69139|69124|69170.8|69155.8|69134.7|69119.7|580
1588761000000|2020-05-06 10:30:00|69140.1|69125.1|69112.7|69097.7|69142.2|69127.2|69111|69096|639
1588761300000|2020-05-06 10:35:00|69112.3|69097.3|69110.6|69095.6|69120.5|69105.5|69101.4|69086.4|696
1588761600000|2020-05-06 10:40:00|69110.7|69095.7|69101.9|69086.9|69120|69105|69101.1|69086.1|624
1588761900000|2020-05-06 10:45:00|69101.3|69086.3|69070.8|69055.8|69104.4|69089.4|69067.6|69052.6|625
1588762200000|2020-05-06 10:50:00|69071.4|69056.4|69073.9|69058.9|69089|69074|69067|69052|727
1588762500000|2020-05-06 10:55:00|69073.8|69058.8|69078.1|69063.1|69083.3|69068.3|69055.2|69040.2|652
1588762800000|2020-05-06 11:00:00|69079.3|69064.3|69092.9|69077.9|69093|69078|69071.3|69056.3|551
1588763100000|2020-05-06 11:05:00|69092.8|69077.8|69066.5|69051.5|69093.1|69078.1|69061.8|69046.8|581
1588763400000|2020-05-06 11:10:00|69066|69051|69037.7|69022.7|69074.5|69059.5|69037.6|69022.6|659
1588763700000|2020-05-06 11:15:00|69037.9|69022.9|69043.6|69028.6|69052.2|69037.2|69035.9|69020.9|681
1588764000000|2020-05-06 11:20:00|69043.7|69028.7|69045.1|69030.1|69061.2|69046.2|69039.5|69024.5|664
1588764300000|2020-05-06 11:25:00|69045|69030|69065|69050|69066.7|69051.7|69033.4|69018.4|755
1588764600000|2020-05-06 11:30:00|69066.3|69051.3|69037.2|69022.2|69067.4|69052.4|69032.3|69017.3|632
1588764900000|2020-05-06 11:35:00|69037.6|69022.6|69039.2|69024.2|69045|69030|69024.8|69009.8|735
1588765200000|2020-05-06 11:40:00|69039.1|69024.1|69006.1|68991.1|69039.4|69024.4|69000.6|68985.6|715
1588765500000|2020-05-06 11:45:00|69006|68991|68993|68978|69014.6|68999.6|68989|68974|717
1588765800000|2020-05-06 11:50:00|68992.6|68977.6|69014|68999|69025.3|69008.7|68992.4|68977.4|707
1588766100000|2020-05-06 11:55:00|69013.4|68998.4|69010.4|68995.4|69018.9|69003.9|68999.1|68984.1|713
1588766400000|2020-05-06 12:00:00|69017.1|69002.1|69035.5|69020.5|69036|69021|69008.9|68993.9|824
1588766700000|2020-05-06 12:05:00|69035.2|69020.2|69049.2|69034.2|69068.8|69053.8|69035.2|69020.2|802
1588767000000|2020-05-06 12:10:00|69050.6|69035.6|69057.3|69029.8|69057.3|69036.6|69035.6|69018.4|704
1588767300000|2020-05-06 12:15:00|69056.9|69031.8|69064.9|69049.9|69070.6|69055.2|69046.5|69026.5|862
1588767600000|2020-05-06 12:20:00|69064.5|69049.5|69061.1|69046.1|69068.9|69053.9|69033.1|69018.1|835
1588767900000|2020-05-06 12:25:00|69061|69046|69064.6|69049.6|69070.7|69053.5|69036.8|69021.8|842
1588768200000|2020-05-06 12:30:00|69065.6|69050.6|69031.3|69016.3|69079.3|69064.3|69030|69015|830
1588768500000|2020-05-06 12:35:00|69031.5|69016.5|69049.9|69034.9|69060.3|69045.3|69028.9|69013.9|804
1588768800000|2020-05-06 12:40:00|69050|69035|69001.4|68986.4|69054.5|69036.8|69000.6|68983.4|778
1588769100000|2020-05-06 12:45:00|69001.5|68986.5|68977.8|68962.8|69011.8|68994.6|68968.1|68951.1|901
1588769400000|2020-05-06 12:50:00|68977.7|68962.7|69018.7|69003.7|69020|69005|68976.5|68961.5|836
1588769700000|2020-05-06 12:55:00|69019|69004|69011.6|68996.6|69025.1|69007.6|68986.9|68970.4|800
1588770000000|2020-05-06 13:00:00|69012|68997|69020.7|69005.7|69036.8|69019.2|69003.5|68988.5|787
1588770300000|2020-05-06 13:05:00|69021.3|69006.3|69037.8|69022.8|69038.3|69023.3|69008.2|68993.2|789
1588770600000|2020-05-06 13:10:00|69037.9|69022.9|69025.2|69010.2|69053.7|69036.8|69000.6|68981.9|854
1588770900000|2020-05-06 13:15:00|69025|69010|69015.7|69000.7|69032.8|69017.8|69004.1|68989.1|816
1588771200000|2020-05-06 13:20:00|69015.6|69000.6|68990.4|68975.4|69021.6|69006.6|68965.2|68950.2|894
1588771500000|2020-05-06 13:25:00|68987.2|68972.2|68980.3|68965.3|68998.8|68983.8|68973|68958|798
1588771800000|2020-05-06 13:30:00|68980.5|68965.5|68945|68925|68988.2|68973.2|68942.9|68922.9|905
1588772100000|2020-05-06 13:35:00|68944.6|68924.6|68956.4|68941.4|68966.4|68949|68944.2|68924.2|895
1588772400000|2020-05-06 13:40:00|68957.1|68942.1|68919.3|68899.3|68968.8|68951|68916.1|68896.1|826
1588772700000|2020-05-06 13:45:00|68918.1|68898.1|68985.5|68965.5|68997.2|68977.2|68918.1|68898.1|916
1588773000000|2020-05-06 13:50:00|68985.6|68965.6|68971.8|68956.8|69007.6|68987.6|68949|68929|938
1588773300000|2020-05-06 13:55:00|68971.9|68956.9|69009|68989|69045.4|69025.4|68971.7|68954.7|1019
1588773600000|2020-05-06 14:00:00|69009.4|68989.4|69028.7|69008.7|69028.7|69009.2|68985.7|68966.7|935
1588773900000|2020-05-06 14:05:00|69029.1|69009.1|69082.8|69062.8|69090.7|69070.7|69017.4|68997.7|979
1588774200000|2020-05-06 14:10:00|69083.4|69063.4|69087.8|69067.8|69091.3|69071.8|69038.6|69019.3|885
1588774500000|2020-05-06 14:15:00|69087.7|69067.7|69067.6|69047.6|69087.7|69069.2|69050.7|69031.7|865
1588774800000|2020-05-06 14:20:00|69067.8|69047.8|69062.7|69042.7|69082.6|69065.8|69047.5|69027.7|876
1588775100000|2020-05-06 14:25:00|69061.2|69041.2|69112|69092|69113.1|69093.1|69045.5|69026.1|869
1588775400000|2020-05-06 14:30:00|69108.5|69088.5|69112.1|69092.1|69118.2|69100.1|69080.5|69060.5|891
1588775700000|2020-05-06 14:35:00|69111.8|69091.8|69108.2|69088.2|69145.7|69127.3|69098.8|69082.5|871
1588776000000|2020-05-06 14:40:00|69108.4|69088.4|69135.4|69115.4|69143.7|69124|69108.4|69088.4|872
1588776300000|2020-05-06 14:45:00|69134.8|69114.8|69094.7|69074.7|69149.5|69131.9|69083.9|69065|942
1588776600000|2020-05-06 14:50:00|69091.4|69076.4|69078.1|69058.1|69125.3|69106.7|69063.6|69045.9|873
1588776900000|2020-05-06 14:55:00|69083.9|69063.9|69105.7|69090.7|69140.3|69123.5|69078.7|69058.7|993
1588777200000|2020-05-06 15:00:00|69106.8|69086.8|69075.9|69060.9|69106.8|69090.9|69074.1|69056.9|895
1588777500000|2020-05-06 15:05:00|69075.3|69060.3|69056.7|69041.7|69088.1|69072.5|69056.5|69039.3|770
1588777800000|2020-05-06 15:10:00|69057.2|69042.2|69051|69036|69077.9|69062.9|69034.4|69019.4|758
1588778100000|2020-05-06 15:15:00|69050.2|69035.2|69070.3|69050.3|69081.2|69066.2|69037.7|69022.4|810
1588778400000|2020-05-06 15:20:00|69065.7|69050.7|69072.7|69057.7|69087.9|69072.9|69061.7|69046.7|782
1588778700000|2020-05-06 15:25:00|69073.7|69058.7|69066.3|69051.3|69096.9|69079.7|69065.3|69048.6|804
1588779000000|2020-05-06 15:30:00|69066|69051|69081.9|69066.9|69086.2|69071.1|69060.7|69044|788
1588779300000|2020-05-06 15:35:00|69082.2|69067.2|69096.1|69076.1|69100.1|69083.5|69081.4|69065.5|734
1588779600000|2020-05-06 15:40:00|69092|69077|69087.7|69072.7|69105.2|69088.9|69061.1|69044.3|771
1588779900000|2020-05-06 15:45:00|69087.1|69072.1|69087.3|69067.3|69098.7|69081.9|69065.7|69048.3|697
1588780200000|2020-05-06 15:50:00|69086.9|69066.9|69093.9|69073.9|69095.1|69077.6|69065.2|69047.8|778
1588780500000|2020-05-06 15:55:00|69094|69074|69047|69032|69099.2|69081.5|69046.9|69028.9|793
1588780800000|2020-05-06 16:00:00|69047.7|69032.7|69023.8|69003.8|69050.3|69032.7|69019.8|69002.2|790
1588781100000|2020-05-06 16:05:00|69023.7|69003.7|69017.2|68997.2|69034.3|69016.9|69001.2|68985|667
1588781400000|2020-05-06 16:10:00|69014.8|68999.8|69016.5|68996.5|69043.9|69024.3|69012.1|68994.3|724
1588781700000|2020-05-06 16:15:00|69015.5|68995.5|68999.7|68979.7|69016.3|68998.7|68991.1|68971.1|742
1588782000000|2020-05-06 16:20:00|69000|68980|69009.5|68989.5|69012.4|68994.3|68989.6|68971.6|679
1588782300000|2020-05-06 16:25:00|69009.4|68989.4|68979.9|68964.9|69016.4|68999.9|68976.5|68958.9|648
1588782600000|2020-05-06 16:30:00|68978.6|68963.6|68993.8|68973.8|68997|68979.2|68978.2|68960.6|692
1588782900000|2020-05-06 16:35:00|68993.5|68973.5|68980.9|68960.9|68998.1|68979|68975.9|68958.3|559
1588783200000|2020-05-06 16:40:00|68980.1|68965.1|69014.9|68994.9|69017.7|68998.7|68979.1|68964.1|667
1588783500000|2020-05-06 16:45:00|69014.8|68994.8|69005.1|68985.1|69016.9|68997.8|68999.1|68980.5|587
1588783800000|2020-05-06 16:50:00|69005.8|68985.8|69025.7|69005.7|69031.3|69014.2|69005.5|68985.5|580
1588784100000|2020-05-06 16:55:00|69025.8|69005.8|69037.6|69022.6|69045.7|69029.6|69024|69004|657
1588784400000|2020-05-06 17:00:00|69039.1|69019.1|69017.4|68997.4|69049|69031.2|69011.7|68993.2|614
1588784700000|2020-05-06 17:05:00|69017.5|68997.5|69028.8|69013.8|69034.1|69014.8|69015.1|68997.5|450
1588785000000|2020-05-06 17:10:00|69028.9|69013.9|69037.2|69017.2|69043.9|69027.1|69028.8|69011.4|427
1588785300000|2020-05-06 17:15:00|69034.3|69019.3|69044|69024|69051.7|69036.4|69032.9|69017.9|579
1588785600000|2020-05-06 17:20:00|69044.1|69024.1|69038.3|69018.3|69053.6|69036|69032.7|69015.5|604
1588785900000|2020-05-06 17:25:00|69038.2|69018.2|69008.7|68993.7|69042.6|69026.1|69000.8|68982.2|636
1588786200000|2020-05-06 17:30:00|69011.3|68991.3|69022.1|69002.1|69022.8|69002.8|69001.5|68983.9|618
1588786500000|2020-05-06 17:35:00|69021.9|69001.9|69013.2|68998.2|69022.9|69005.4|69001.9|68984.5|529
1588786800000|2020-05-06 17:40:00|69015.4|68995.4|69004.2|68984.2|69016.6|68998.5|68999.6|68983.3|466
1588787100000|2020-05-06 17:45:00|69004.3|68984.3|69012.6|68997.6|69015.9|68998.5|69000.4|68982.7|424
1588787400000|2020-05-06 17:50:00|69012.4|68997.4|69018|68998|69018.4|69001.1|69004.2|68987.1|508
1588787700000|2020-05-06 17:55:00|69017.8|68997.8|69027.9|69012.9|69030.8|69013.7|69006.2|68988.5|550
1588788000000|2020-05-06 18:00:00|69027.7|69012.7|69026.4|69006.4|69051.8|69034.6|69024|69006.4|709
1588788300000|2020-05-06 18:05:00|69026.3|69006.3|69022.1|69002.1|69029.1|69011.2|69019.2|69000.6|477
1588788600000|2020-05-06 18:10:00|69022|69002|69038.8|69018.8|69040.3|69020.3|69020.8|69000.8|589
1588788900000|2020-05-06 18:15:00|69038.6|69018.6|69038.2|69018.2|69047.5|69027.5|69033.4|69013.4|582
1588789200000|2020-05-06 18:20:00|69038.1|69018.1|69039.7|69019.7|69047.3|69027.3|69030.6|69010.6|683
1588789500000|2020-05-06 18:25:00|69039|69019|69050.8|69030.8|69056.2|69036.2|69036.3|69016.3|747
1588789800000|2020-05-06 18:30:00|69050.9|69030.9|69040.5|69020.5|69055.3|69035.3|69037.8|69017.8|684
1588790100000|2020-05-06 18:35:00|69041|69021|69038.3|69018.3|69045.3|69025.3|69034.8|69014.8|587
1588790400000|2020-05-06 18:40:00|69039.4|69019.4|69045.4|69025.4|69055.6|69035.6|69037.5|69017.5|468
1588790700000|2020-05-06 18:45:00|69045.2|69025.2|69056.5|69036.5|69061.9|69041.9|69045.2|69025.2|550
1588791000000|2020-05-06 18:50:00|69054.5|69034.5|69048.6|69028.6|69064.5|69044.5|69048.4|69028.4|459
1588791300000|2020-05-06 18:55:00|69048.8|69028.8|69074.4|69054.4|69074.6|69054.6|69047.1|69027.1|586
1588791600000|2020-05-06 19:00:00|69073.9|69053.9|69085.4|69065.4|69087.9|69067.9|69072.1|69052.1|632
1588791900000|2020-05-06 19:05:00|69085.3|69065.3|69062|69042|69086.9|69066.9|69061.6|69041.6|580
1588792200000|2020-05-06 19:10:00|69061.9|69041.9|69074.4|69054.4|69077.4|69059.7|69057.1|69038.1|508
1588792500000|2020-05-06 19:15:00|69074.5|69054.5|69113.3|69093.3|69113.7|69093.7|69071.6|69051.6|671
1588792800000|2020-05-06 19:20:00|69112.7|69092.7|69089.4|69069.4|69113.9|69093.9|69089.3|69069.3|538
1588793100000|2020-05-06 19:25:00|69089.1|69069.1|69087.8|69067.8|69095.8|69076|69079.9|69059.9|574
1588793400000|2020-05-06 19:30:00|69088|69068|69097|69077|69097.1|69077.1|69082.9|69062.9|446
1588793700000|2020-05-06 19:35:00|69096.8|69076.8|69096.3|69076.3|69103.8|69086|69085.6|69067.6|406
1588794000000|2020-05-06 19:40:00|69096.2|69076.2|69112.6|69092.6|69113.4|69093.4|69090.6|69072.1|574
1588794300000|2020-05-06 19:45:00|69111.8|69091.8|69109.8|69089.8|69114.9|69094.9|69102|69083.2|551
1588794600000|2020-05-06 19:50:00|69109.5|69089.5|69112.1|69092.1|69122.6|69102.6|69096.9|69078.1|629
1588794900000|2020-05-06 19:55:00|69111.8|69091.8|69134.2|69114.2|69136.9|69116.9|69111.8|69091.8|737
1588795200000|2020-05-06 20:00:00|69134.9|69114.9|69142.2|69122.2|69154.4|69134.4|69123|69103|606
1588795500000|2020-05-06 20:05:00|69142.1|69122.1|69140.5|69120.5|69145.8|69125.8|69134.7|69116.8|331
1588795800000|2020-05-06 20:10:00|69141.1|69121.1|69146.9|69126.9|69155.1|69136.6|69136.1|69118|339
1588796100000|2020-05-06 20:15:00|69146.8|69126.8|69140.8|69120.8|69146.8|69127.4|69137.5|69118.7|329
1588796400000|2020-05-06 20:20:00|69141.4|69121.4|69136.8|69116.8|69141.4|69121.4|69136.3|69116.3|316
1588796700000|2020-05-06 20:25:00|69137|69117|69138.6|69118.6|69140.1|69120.1|69124.7|69105.2|423
1588797000000|2020-05-06 20:30:00|69139.9|69119.9|69149.8|69129.8|69154.7|69131.2|69136.8|69116.8|419
1588797300000|2020-05-06 20:35:00|69150.7|69130.7|69135.2|69115.2|69156.5|69132.8|69129.4|69105|432
1588797600000|2020-05-06 20:40:00|69135.1|69115.1|69124.6|69102.3|69144.9|69118.6|69123.3|69101.2|533
1588797900000|2020-05-06 20:45:00|69124.3|69104.3|69123.3|69091.8|69130|69104.3|69114.8|69082.9|515
1588798200000|2020-05-06 20:50:00|69122.6|69096.8|69117.5|69090.3|69124.3|69096.8|69115|69087|520
1588798500000|2020-05-06 20:55:00|69117.2|69090.5|69139|69080.5|69140.2|69094.4|69113.2|69076.5|423
1588798800000|2020-05-06 21:00:00|69142|69079.5|69151.2|69108.5|69153.5|69109.8|69131.1|69072.3|95
1588799100000|2020-05-06 21:05:00|69145.1|69113.9|69148.8|69076.3|69164|69114.2|69139.1|69061.1|114
1588799400000|2020-05-06 21:10:00|69133.6|69081.2|69143|69086.7|69166|69095|69117.2|69043.1|163
1588799700000|2020-05-06 21:15:00|69137.9|69085.3|69145.2|69102.8|69157.1|69103.8|69128.9|69059|177
1588800000000|2020-05-06 21:20:00|69145.8|69101.5|69126.7|69081.6|69160|69107.3|69121.9|69056|253
1588800300000|2020-05-06 21:25:00|69125.6|69082.2|69126.6|69075.4|69136.6|69096.2|69116.6|69068.6|273
1588800600000|2020-05-06 21:30:00|69125.9|69076.2|69114.9|69089.2|69136.6|69092.9|69113.7|69071.9|300
1588800900000|2020-05-06 21:35:00|69117.5|69085|69135.1|69104.4|69138.2|69110|69114.5|69077.8|268
1588801200000|2020-05-06 21:40:00|69135.5|69103.6|69130.5|69107.5|69136.9|69110.4|69126.3|69101.5|236
1588801500000|2020-05-06 21:45:00|69129|69109|69129.3|69108.8|69134.5|69111|69126.1|69100.4|195
1588801800000|2020-05-06 21:50:00|69131.3|69107.1|69127.3|69082.6|69134.5|69110.9|69118.4|69078|313
1588802100000|2020-05-06 21:55:00|69127.2|69083.7|69122.8|69083|69135.6|69113.6|69113.1|69074.9|304
1588802400000|2020-05-06 22:00:00|69123.9|69082.9|69123.1|69081.9|69130.4|69097.1|69113.5|69070.9|478
1588802700000|2020-05-06 22:05:00|69123.4|69081.5|69107.1|69087.1|69126.1|69090.2|69105.8|69074.5|433
1588803000000|2020-05-06 22:10:00|69106.4|69084.7|69111.9|69091.8|69114.7|69093.3|69105|69082.4|245
1588803300000|2020-05-06 22:15:00|69112.1|69092.1|69119.7|69099.7|69122.4|69102.4|69104.3|69084.3|451
1588803600000|2020-05-06 22:20:00|69118.9|69098.9|69111.6|69091.6|69122.8|69102.8|69108.7|69088.7|376
1588803900000|2020-05-06 22:25:00|69111.5|69091.5|69118.2|69098.2|69124.4|69104.4|69110.1|69088.9|402
1588804200000|2020-05-06 22:30:00|69117.7|69097.7|69100.2|69080.2|69118.4|69098.4|69097.2|69073.9|417
1588804500000|2020-05-06 22:35:00|69101.4|69081.4|69098.6|69078.6|69106.6|69086.6|69090.9|69070.9|340
1588804800000|2020-05-06 22:40:00|69098.5|69078.5|69101.1|69081.1|69102|69082|69093.8|69072.3|290
1588805100000|2020-05-06 22:45:00|69101.2|69081.2|69095.3|69075.3|69101.7|69081.7|69093.6|69073.6|290
1588805400000|2020-05-06 22:50:00|69095|69075|69090.1|69070.1|69096.7|69076.7|69086.6|69066.6|282
1588805700000|2020-05-06 22:55:00|69090.3|69070.3|69097.9|69077.9|69103|69085.3|69087.9|69067.9|405
1588806000000|2020-05-06 23:00:00|69099.8|69079.8|69112.1|69092.1|69115.1|69095.1|69095.3|69076.3|373
1588806300000|2020-05-06 23:05:00|69110.5|69090.5|69111|69091|69113.1|69093.1|69106.5|69088.8|233
1588806600000|2020-05-06 23:10:00|69111.1|69091.1|69128.5|69108.5|69131.7|69113.5|69103|69084.7|428
1588806900000|2020-05-06 23:15:00|69127.6|69107.6|69130.9|69110.9|69138.8|69118.8|69127.6|69107.6|379
1588807200000|2020-05-06 23:20:00|69131.5|69111.5|69126|69106|69137.5|69117.5|69124.9|69104.9|273
1588807500000|2020-05-06 23:25:00|69126.2|69106.2|69126.1|69106.1|69127.3|69108.8|69120.7|69100.7|288
1588807800000|2020-05-06 23:30:00|69126.4|69106.4|69106.4|69086.4|69128.2|69110.1|69103.6|69084.1|308
1588808100000|2020-05-06 23:35:00|69106.3|69086.3|69110.4|69090.4|69115.1|69096.4|69098|69078|400
1588808400000|2020-05-06 23:40:00|69110.1|69090.1|69102.5|69082.5|69111.3|69091.3|69096.9|69076.9|271
1588808700000|2020-05-06 23:45:00|69102.4|69082.4|69098.1|69078.1|69104.6|69084.6|69085.5|69067.7|277
1588809000000|2020-05-06 23:50:00|69097|69077|69089|69069|69098.1|69078.1|69088.5|69068.5|251
1588809300000|2020-05-06 23:55:00|69088.9|69068.9|69099.9|69079.9|69101.8|69083.1|69088.9|69068.9|272
1588809600000|2020-05-07 00:00:00|69100|69080|69097|69077|69114.9|69094.9|69088.5|69068.5|543
1588809900000|2020-05-07 00:05:00|69095.7|69075.7|69095.3|69075.3|69102.9|69085.1|69090.2|69072.1|443
1588810200000|2020-05-07 00:10:00|69095.5|69075.5|69087.1|69072.1|69104.3|69084.3|69086.9|69067|418
1588810500000|2020-05-07 00:15:00|69086.9|69071.9|69083.2|69063.2|69090|69071.9|69069.3|69051.1|420
1588810800000|2020-05-07 00:20:00|69083.3|69063.3|69125.3|69105.3|69129.4|69109.4|69083.1|69063.1|459
1588811100000|2020-05-07 00:25:00|69125.6|69105.6|69132.9|69112.9|69134.9|69116.7|69121.2|69102.2|438
1588811400000|2020-05-07 00:30:00|69133.2|69113.2|69113.9|69093.9|69134.1|69114.1|69112|69093.8|334
1588811700000|2020-05-07 00:35:00|69110.5|69090.5|69119|69099|69120.1|69101|69106.1|69086.1|314
1588812000000|2020-05-07 00:40:00|69119.1|69099.1|69107.1|69087.1|69122.7|69102.7|69105.8|69087.1|335
1588812300000|2020-05-07 00:45:00|69107.2|69087.2|69115|69095|69115.4|69095.4|69099.1|69080.7|379
1588812600000|2020-05-07 00:50:00|69114.5|69094.5|69130.9|69110.9|69130.9|69110.9|69110.2|69092.3|418
1588812900000|2020-05-07 00:55:00|69129.8|69109.8|69127.6|69107.6|69137.5|69118.3|69121.5|69101.5|523
1588813200000|2020-05-07 01:00:00|69127.5|69107.5|69123.6|69108.6|69129.7|69109.7|69115.5|69096.5|504
1588813500000|2020-05-07 01:05:00|69125.8|69105.8|69125.9|69105.9|69129.5|69111.2|69115.9|69098.4|328
1588813800000|2020-05-07 01:10:00|69125.8|69105.8|69116.9|69096.9|69126.9|69109.3|69113.1|69093.7|261
1588814100000|2020-05-07 01:15:00|69116.8|69096.8|69102|69082|69117.8|69099.2|69097.7|69079.8|380
1588814400000|2020-05-07 01:20:00|69101.2|69081.2|69117.1|69097.1|69118.5|69098.5|69096.6|69078.5|350
1588814700000|2020-05-07 01:25:00|69117.2|69097.2|69109.5|69089.5|69117.5|69097.5|69100|69080|321
1588815000000|2020-05-07 01:30:00|69109.9|69089.9|69103.5|69083.5|69109.9|69089.9|69095.2|69078.2|341
1588815300000|2020-05-07 01:35:00|69103.6|69083.6|69098.6|69083.6|69107.9|69090.2|69095.4|69077.6|339
1588815600000|2020-05-07 01:40:00|69101.3|69081.3|69095.2|69075.2|69104.5|69086.8|69093.2|69073.2|348
1588815900000|2020-05-07 01:45:00|69094.3|69074.3|69084.5|69064.5|69102.6|69084.6|69079|69060.8|458
1588816200000|2020-05-07 01:50:00|69084.1|69064.1|69086.5|69066.5|69091.8|69072.3|69079.2|69061.8|387
1588816500000|2020-05-07 01:55:00|69086.3|69066.3|69085.1|69065.1|69101.9|69081.9|69078.2|69061|474
1588816800000|2020-05-07 02:00:00|69086.3|69066.3|69081.3|69066.3|69096.4|69076.4|69078|69060.4|442
1588817100000|2020-05-07 02:05:00|69080.9|69065.9|69080|69065|69091.3|69074|69072.2|69054.9|403
1588817400000|2020-05-07 02:10:00|69079.9|69064.9|69073.5|69053.5|69084.4|69064.9|69068.4|69050.9|304
1588817700000|2020-05-07 02:15:00|69073.3|69053.3|69076.7|69061.7|69081|69062.9|69067.4|69050.9|305
1588818000000|2020-05-07 02:20:00|69076.5|69061.5|69075.6|69055.6|69079.9|69062.2|69070.3|69052.7|284
1588818300000|2020-05-07 02:25:00|69075.4|69055.4|69076.1|69056.1|69084.2|69064.2|69067.4|69047.4|388
1588818600000|2020-05-07 02:30:00|69076.4|69056.4|69093.3|69073.3|69095.6|69075.6|69075.6|69055.6|344
1588818900000|2020-05-07 02:35:00|69093.5|69073.5|69089.9|69069.9|69097.6|69079.1|69085.2|69065.2|267
1588819200000|2020-05-07 02:40:00|69087.2|69072.2|69095|69075|69099|69079|69087.1|69067.5|310
1588819500000|2020-05-07 02:45:00|69094.4|69074.4|69087.5|69067.5|69094.7|69074.7|69082.8|69065.3|285
1588819800000|2020-05-07 02:50:00|69084.4|69069.4|69082.9|69062.9|69090.6|69071.8|69079.3|69061.9|226
1588820100000|2020-05-07 02:55:00|69082.8|69062.8|69085.9|69065.9|69086.1|69067.3|69081.1|69061.2|285
1588820400000|2020-05-07 03:00:00|69085.5|69065.5|69080.2|69060.2|69089.9|69070.7|69077.9|69058.1|402
1588820700000|2020-05-07 03:05:00|69080.3|69060.3|69079.6|69059.6|69084.1|69064.1|69075.1|69055.2|270
1588821000000|2020-05-07 03:10:00|69079.7|69059.7|69064.4|69044.4|69084.4|69064.4|69061.8|69041.8|384
1588821300000|2020-05-07 03:15:00|69058.7|69038.7|69069.8|69049.8|69075.6|69055.6|69056.9|69036.9|367
1588821600000|2020-05-07 03:20:00|69069.6|69049.6|69064.6|69044.6|69071.3|69051.3|69062.7|69043.4|333
1588821900000|2020-05-07 03:25:00|69065.2|69045.2|69069.2|69049.2|69071.6|69053.1|69064.7|69044.7|307
1588822200000|2020-05-07 03:30:00|69069|69049|69075|69055|69079.7|69061.4|69068.4|69048.4|397
1588822500000|2020-05-07 03:35:00|69074.7|69054.7|69072.2|69052.2|69077.8|69057.8|69067.6|69047.6|264
1588822800000|2020-05-07 03:40:00|69072.3|69052.3|69076.8|69056.8|69080|69060.2|69071.1|69051.6|279
1588823100000|2020-05-07 03:45:00|69076.7|69056.7|69083|69063|69086.1|69066.1|69076.7|69056.7|352
1588823400000|2020-05-07 03:50:00|69082.9|69062.9|69081.1|69061.1|69085.9|69067.3|69076.1|69056.1|238
1588823700000|2020-05-07 03:55:00|69080.9|69060.9|69081.4|69061.4|69086|69066|69079.4|69060.7|183
1588824000000|2020-05-07 04:00:00|69081.8|69061.8|69081.4|69061.4|69084.2|69065.3|69071.8|69053.2|305
1588824300000|2020-05-07 04:05:00|69081.5|69061.5|69082.2|69062.2|69084.2|69064.2|69077.9|69058.3|258
1588824600000|2020-05-07 04:10:00|69082.1|69062.1|69085.1|69065.1|69086.2|69066.2|69073.3|69054.1|305
1588824900000|2020-05-07 04:15:00|69084.9|69064.9|69087.9|69072.9|69091.8|69074.3|69080.6|69061|241
1588825200000|2020-05-07 04:20:00|69087.5|69072.5|69100.4|69080.4|69101.9|69083.7|69087.2|69067.3|279
1588825500000|2020-05-07 04:25:00|69100.3|69080.3|69092|69072|69101.1|69083.1|69087.9|69069|290
1588825800000|2020-05-07 04:30:00|69092.1|69072.1|69103.4|69083.4|69107.2|69090|69090.8|69070.8|286
1588826100000|2020-05-07 04:35:00|69102.4|69082.4|69103.6|69083.6|69104.2|69086.5|69095.8|69075.9|293
1588826400000|2020-05-07 04:40:00|69103.8|69083.8|69088.2|69073.2|69108|69090.2|69087|69067|334
1588826700000|2020-05-07 04:45:00|69088.1|69073.1|69094.3|69079.3|69096.2|69079.6|69086|69066|323
1588827000000|2020-05-07 04:50:00|69094.4|69079.4|69103.2|69088.2|69105.7|69088.2|69094.4|69076.9|317
1588827300000|2020-05-07 04:55:00|69103.4|69088.4|69094.8|69074.8|69105.7|69088.4|69089.5|69069.5|338
1588827600000|2020-05-07 05:00:00|69094.9|69074.9|69117.1|69097.1|69119.7|69099.7|69093.3|69074.7|368
1588827900000|2020-05-07 05:05:00|69116.9|69096.9|69117.3|69097.3|69119.5|69102.2|69112.9|69094.7|269
1588828200000|2020-05-07 05:10:00|69116.2|69101.2|69121.3|69101.3|69122.8|69102.8|69111|69093.5|331
1588828500000|2020-05-07 05:15:00|69121.2|69101.2|69122.4|69102.4|69129.9|69112.2|69118.3|69100.9|372
1588828800000|2020-05-07 05:20:00|69122.7|69102.7|69116.9|69101.9|69122.7|69104.8|69111.5|69094.1|283
1588829100000|2020-05-07 05:25:00|69117|69102|69134|69114|69135.4|69115.4|69115.4|69097.7|327
1588829400000|2020-05-07 05:30:00|69134.2|69114.2|69127.7|69107.7|69139.8|69123.1|69126.1|69106.1|396
1588829700000|2020-05-07 05:35:00|69127.9|69107.9|69118.1|69098.1|69128.1|69108.1|69109.6|69091.4|383
1588830000000|2020-05-07 05:40:00|69117|69097|69131.8|69111.8|69131.8|69113.1|69114.3|69096.6|362
1588830300000|2020-05-07 05:45:00|69131.5|69111.5|69135.4|69115.4|69140.4|69121.4|69129.3|69111.4|374
1588830600000|2020-05-07 05:50:00|69135.3|69115.3|69153.4|69133.4|69155.1|69136.9|69134|69115.3|476
1588830900000|2020-05-07 05:55:00|69153.5|69133.5|69133.3|69113.3|69155.7|69136.2|69125.5|69105.5|577
1588831200000|2020-05-07 06:00:00|69132.1|69112.1|69081.8|69061.8|69143.2|69126.1|69066.6|69046.6|939
1588831500000|2020-05-07 06:05:00|69080.9|69060.9|69083|69063|69120.5|69101.1|69061.5|69041.5|904
1588831800000|2020-05-07 06:10:00|69082.6|69062.6|69069.6|69049.6|69093.4|69074.7|69050.5|69033.3|793
1588832100000|2020-05-07 06:15:00|69070|69050|69096.4|69076.4|69118.8|69098.8|69060.9|69040.9|775
1588832400000|2020-05-07 06:20:00|69096.6|69076.6|69108.7|69088.7|69119.4|69100.8|69088.6|69068.6|661
1588832700000|2020-05-07 06:25:00|69109.1|69089.1|69096.3|69081.3|69110.5|69091.8|69078|69059.1|717
1588833000000|2020-05-07 06:30:00|69095.9|69080.9|69147.5|69132.5|69150.7|69134|69095.3|69077.6|746
1588833300000|2020-05-07 06:35:00|69147.4|69132.4|69166.4|69146.4|69166.5|69146.8|69117.7|69098.7|751
1588833600000|2020-05-07 06:40:00|69168.4|69148.4|69122.2|69102.2|69175.9|69158|69122.1|69102.1|835
1588833900000|2020-05-07 06:45:00|69124.5|69104.5|69118.6|69103.6|69140.2|69123.5|69117.5|69100.1|799
1588834200000|2020-05-07 06:50:00|69118.3|69103.3|69104.3|69089.3|69133.2|69114.8|69102.1|69084.8|702
1588834500000|2020-05-07 06:55:00|69104.7|69089.7|69136.3|69116.3|69145.7|69128.2|69095.8|69079.4|775
1588834800000|2020-05-07 07:00:00|69135.3|69120.3|69139.8|69124.8|69155.7|69137.2|69118|69099.4|873
1588835100000|2020-05-07 07:05:00|69139.7|69124.7|69080.8|69060.8|69145.6|69127.8|69017.7|68997.7|953
1588835400000|2020-05-07 07:10:00|69080.2|69060.2|69065.5|69045.5|69122.7|69102.7|69065.3|69045.3|899
1588835700000|2020-05-07 07:15:00|69065.3|69045.3|69028.4|69008.4|69065.3|69045.3|68982.1|68962.1|1062
1588836000000|2020-05-07 07:20:00|69027.9|69007.9|69037.8|69017.8|69046.7|69027.7|69016|68996|951
1588836300000|2020-05-07 07:25:00|69039.6|69019.6|69041.5|69026.5|69052.1|69035.6|69023|69006|833
1588836600000|2020-05-07 07:30:00|69042.1|69022.1|69040.3|69025.3|69057.2|69039|69031.4|69013.8|796
1588836900000|2020-05-07 07:35:00|69039.5|69024.5|69042.3|69022.3|69065.9|69049|69037.9|69019.4|791
1588837200000|2020-05-07 07:40:00|69042.8|69022.8|69054.3|69039.3|69059|69041.8|69025.3|69006.4|787
1588837500000|2020-05-07 07:45:00|69054.2|69039.2|69055|69035|69064.1|69049.1|69040.5|69022.7|736
1588837800000|2020-05-07 07:50:00|69050.9|69035.9|69063.6|69048.6|69078.4|69062|69041.1|69023.6|712
1588838100000|2020-05-07 07:55:00|69064.5|69049.5|69094.2|69074.2|69097.3|69077.3|69063.4|69048.4|672
1588838400000|2020-05-07 08:00:00|69095.2|69075.2|69130.2|69115.2|69142.8|69122.9|69093.9|69073.9|902
1588838700000|2020-05-07 08:05:00|69129.8|69114.8|69129|69114|69137.7|69122.2|69120.8|69105.8|768
1588839000000|2020-05-07 08:10:00|69130.6|69115.6|69133|69113|69138.5|69123.5|69115.8|69100.2|765
1588839300000|2020-05-07 08:15:00|69130.3|69115.3|69118.7|69098.7|69147.1|69129.3|69110.9|69094|739
1588839600000|2020-05-07 08:20:00|69115.2|69100.2|69109.6|69089.6|69135.8|69118.5|69092.5|69075.2|756
1588839900000|2020-05-07 08:25:00|69110.8|69090.8|69082.1|69062.1|69112.1|69092.9|69076.5|69061.5|733
1588840200000|2020-05-07 08:30:00|69082.2|69062.2|69080.3|69065.3|69093.7|69075.1|69061.9|69045.7|777
1588840500000|2020-05-07 08:35:00|69079.9|69064.9|69103|69088|69104|69089|69067|69052|670
1588840800000|2020-05-07 08:40:00|69103.8|69088.8|69096.1|69081.1|69113.8|69098.8|69091.3|69076.3|685
1588841100000|2020-05-07 08:45:00|69097|69082|69067.8|69052.8|69104.4|69087.4|69066.8|69051.8|691
1588841400000|2020-05-07 08:50:00|69068|69053|69142.5|69127.5|69147.1|69132.1|69067.6|69052.6|767
1588841700000|2020-05-07 08:55:00|69142.6|69127.6|69130.5|69115.5|69161.5|69146.5|69130.5|69115.5|786
1588842000000|2020-05-07 09:00:00|69131.4|69116.4|69150.4|69135.4|69165.9|69148.3|69106.7|69091.7|842
1588842300000|2020-05-07 09:05:00|69151.7|69136.7|69191.6|69176.6|69200.2|69184.2|69149.9|69133.3|797
1588842600000|2020-05-07 09:10:00|69191.4|69176.4|69199.3|69184.3|69219.9|69204.9|69181.9|69166.9|857
1588842900000|2020-05-07 09:15:00|69198.7|69183.7|69183.8|69168.8|69216.1|69198.2|69167.4|69152.3|802
1588843200000|2020-05-07 09:20:00|69183.6|69168.6|69198.9|69183.9|69204.2|69188.8|69170.3|69155.3|757
1588843500000|2020-05-07 09:25:00|69195.3|69180.3|69188.7|69173.7|69228.7|69213.7|69183.2|69168.2|806
1588843800000|2020-05-07 09:30:00|69189.5|69174.5|69150.5|69135.5|69190.8|69175.8|69146.4|69129.1|781
1588844100000|2020-05-07 09:35:00|69150.7|69135.7|69151.6|69136.6|69178.4|69162.8|69122|69105.8|845
1588844400000|2020-05-07 09:40:00|69151.9|69136.9|69141.5|69126.5|69161|69146|69127.5|69112.5|802
1588844700000|2020-05-07 09:45:00|69145.3|69130.3|69144.3|69129.3|69156.5|69141.5|69132.9|69117.9|708
1588845000000|2020-05-07 09:50:00|69144|69129|69121.7|69106.7|69147.2|69132.2|69120.7|69105.7|699
1588845300000|2020-05-07 09:55:00|69121.6|69106.6|69095.1|69080.1|69130.1|69115.1|69086.8|69071.8|795
1588845600000|2020-05-07 10:00:00|69095|69080|69091|69076|69108|69093|69079.4|69062.1|746
1588845900000|2020-05-07 10:05:00|69091.1|69076.1|69100.3|69085.3|69117.1|69102.1|69087.4|69071.2|798
1588846200000|2020-05-07 10:10:00|69099.8|69084.8|69121.4|69106.4|69122.1|69107.1|69095.4|69080.4|663
1588846500000|2020-05-07 10:15:00|69121.2|69106.2|69114.6|69099.6|69126.5|69111.5|69091|69076|767
1588846800000|2020-05-07 10:20:00|69114.3|69099.3|69129.7|69114.7|69130.5|69115.5|69100.3|69085.3|787
1588847100000|2020-05-07 10:25:00|69129.8|69114.8|69163.4|69148.4|69163.4|69148.4|69117.1|69099.4|702
1588847400000|2020-05-07 10:30:00|69166.1|69151.1|69183.1|69168.1|69193.5|69177.7|69135.4|69120.4|803
1588847700000|2020-05-07 10:35:00|69183.2|69168.2|69165.9|69150.9|69207.1|69189.6|69162.6|69147.3|735
1588848000000|2020-05-07 10:40:00|69165.8|69150.8|69174.3|69159.3|69188.3|69173.3|69165.6|69150.6|665
1588848300000|2020-05-07 10:45:00|69174.1|69159.1|69171.7|69156.7|69218.4|69203.4|69169|69154|724
1588848600000|2020-05-07 10:50:00|69172|69157|69130.2|69115.2|69194.8|69179.8|69128.4|69112|749
1588848900000|2020-05-07 10:55:00|69130.5|69115.5|69141|69126|69141.9|69126.9|69107.4|69092.4|840
1588849200000|2020-05-07 11:00:00|69139.6|69124.6|69146.8|69131.8|69155.4|69139.4|69131.5|69114.6|827
1588849500000|2020-05-07 11:05:00|69146.6|69131.6|69184.1|69169.1|69184.1|69169.1|69129.9|69114.9|745
1588849800000|2020-05-07 11:10:00|69184|69169|69166.6|69151.6|69184.1|69169.1|69146.2|69131.2|689
1588850100000|2020-05-07 11:15:00|69164.9|69149.9|69135.4|69120.4|69165.5|69150.5|69128.1|69112|686
1588850400000|2020-05-07 11:20:00|69135.5|69120.5|69150.8|69135.8|69161.6|69146.6|69134.6|69119.6|683
1588850700000|2020-05-07 11:25:00|69150.9|69135.9|69142|69127|69157.5|69142.5|69133.8|69118.8|741
1588851000000|2020-05-07 11:30:00|69142.1|69127.1|69129.7|69114.7|69150|69135|69118.8|69103.8|695
1588851300000|2020-05-07 11:35:00|69129.8|69114.8|69155.4|69140.4|69156.1|69141.1|69121.8|69106.8|708
1588851600000|2020-05-07 11:40:00|69155.7|69140.7|69152.8|69137.8|69179.3|69164.3|69150.9|69135.9|712
1588851900000|2020-05-07 11:45:00|69152.9|69137.9|69171.3|69156.3|69183.6|69167.6|69150.2|69135.2|773
1588852200000|2020-05-07 11:50:00|69172.2|69157.2|69150.4|69135.4|69172.2|69157.2|69139.6|69124.6|808
1588852500000|2020-05-07 11:55:00|69150|69135|69146.8|69131.8|69150.3|69135|69120.3|69105.3|810
1588852800000|2020-05-07 12:00:00|69147.4|69132.4|69156.9|69141.9|69167.7|69151.9|69140.5|69122.4|736
1588853100000|2020-05-07 12:05:00|69156.4|69141.4|69165.7|69150.7|69174.8|69159.8|69145.1|69130.1|741
1588853400000|2020-05-07 12:10:00|69166.2|69151.2|69195.5|69180.5|69197.3|69182.3|69158.5|69143.5|834
1588853700000|2020-05-07 12:15:00|69195.2|69180.2|69184.3|69169.3|69218.6|69203.6|69177.3|69162.3|863
1588854000000|2020-05-07 12:20:00|69187.3|69172.3|69208.7|69193.7|69238.3|69220.3|69175.4|69160.4|888
1588854300000|2020-05-07 12:25:00|69209.4|69194.4|69202.5|69182.5|69224.7|69208.2|69200.3|69182.3|772
1588854600000|2020-05-07 12:30:00|69203|69183|69176.4|69161.4|69221.7|69204.5|69170.8|69155.8|844
1588854900000|2020-05-07 12:35:00|69176.5|69161.5|69148.7|69133.7|69177.9|69162.6|69148.7|69131.4|814
1588855200000|2020-05-07 12:40:00|69149|69134|69099.6|69084.6|69152.9|69136.2|69090.3|69072.8|860
1588855500000|2020-05-07 12:45:00|69098.7|69083.7|69125.5|69110.5|69137.7|69120|69086.9|69069.8|832
1588855800000|2020-05-07 12:50:00|69126.5|69111.5|69105.2|69090.2|69136.9|69121.9|69103.1|69088.1|720
1588856100000|2020-05-07 12:55:00|69105.3|69090.3|69120.8|69105.8|69135.3|69119|69105.3|69088.5|743
1588856400000|2020-05-07 13:00:00|69121.5|69106.5|69131.8|69116.8|69137.2|69122.2|69111.8|69096.8|744
1588856700000|2020-05-07 13:05:00|69131.6|69116.6|69135.9|69120.9|69160.8|69144.2|69124.8|69109.8|747
1588857000000|2020-05-07 13:10:00|69135.8|69120.8|69146.8|69131.8|69151.7|69134.8|69119.3|69104.3|727
1588857300000|2020-05-07 13:15:00|69147.7|69132.7|69131.3|69116.3|69173|69158|69105.6|69090.6|791
1588857600000|2020-05-07 13:20:00|69131.4|69116.4|69113.6|69098.6|69136.2|69121.2|69109.2|69094.2|766
1588857900000|2020-05-07 13:25:00|69114.6|69099.6|69155.4|69140.4|69161.6|69146.6|69112.7|69097.7|765
1588858200000|2020-05-07 13:30:00|69155.5|69140.5|69178.7|69163.7|69187|69172|69150|69134|839
1588858500000|2020-05-07 13:35:00|69178.5|69163.5|69180|69165|69193.5|69178.5|69169.9|69153|833
1588858800000|2020-05-07 13:40:00|69179.7|69164.7|69167.5|69152.5|69191.3|69176.3|69137.2|69122.2|863
1588859100000|2020-05-07 13:45:00|69168.1|69153.1|69209.6|69194.6|69223.6|69203.6|69164|69148.8|879
1588859400000|2020-05-07 13:50:00|69209.3|69194.3|69185.1|69165.1|69228.2|69210.5|69179.8|69162|902
1588859700000|2020-05-07 13:55:00|69187.5|69167.5|69224.2|69204.2|69227.7|69207.7|69167.6|69147.6|903
1588860000000|2020-05-07 14:00:00|69225.7|69205.7|69268.1|69253.1|69299.9|69279.9|69221|69201|995
1588860300000|2020-05-07 14:05:00|69273.3|69253.3|69263.6|69243.6|69302|69284.2|69261.3|69242.4|943
1588860600000|2020-05-07 14:10:00|69263.5|69243.5|69258.5|69238.5|69272.7|69252.7|69242.1|69224.7|838
1588860900000|2020-05-07 14:15:00|69258.4|69238.4|69259.4|69239.4|69268.4|69250.3|69245.1|69226.9|760
1588861200000|2020-05-07 14:20:00|69259.5|69239.5|69251.3|69231.3|69267.2|69247.6|69245.9|69228|744
1588861500000|2020-05-07 14:25:00|69251.4|69231.4|69209.3|69189.3|69263.1|69245.4|69131.1|69111.1|909
1588861800000|2020-05-07 14:30:00|69210.8|69190.8|69201.7|69181.7|69226|69206|69186.6|69166.6|920
1588862100000|2020-05-07 14:35:00|69201.5|69181.5|69188.1|69173.1|69217.4|69197.4|69159.2|69139.2|842
1588862400000|2020-05-07 14:40:00|69192.8|69172.8|69222.2|69202.2|69225.5|69205.5|69164.2|69145.1|845
1588862700000|2020-05-07 14:45:00|69221.4|69201.4|69263.6|69243.6|69265|69247.6|69217.8|69198.2|906
1588863000000|2020-05-07 14:50:00|69263.8|69243.8|69271.9|69256.9|69292.9|69275.4|69255.7|69235.7|863
1588863300000|2020-05-07 14:55:00|69272|69257|69232.7|69217.7|69273.9|69257.3|69225.1|69208|973
1588863600000|2020-05-07 15:00:00|69234|69219|69205.9|69190.9|69238.8|69222.9|69200.8|69185|897
1588863900000|2020-05-07 15:05:00|69205.1|69190.1|69186|69166|69225|69209.6|69176.8|69159.1|801
1588864200000|2020-05-07 15:10:00|69186.1|69166.1|69205.8|69185.8|69217.7|69199.1|69183.3|69166.1|790
1588864500000|2020-05-07 15:15:00|69205.6|69185.6|69183.2|69163.2|69207.4|69187.9|69154.5|69137.3|813
1588864800000|2020-05-07 15:20:00|69183.8|69163.8|69189.6|69174.6|69199.5|69180.4|69172.3|69154.2|787
1588865100000|2020-05-07 15:25:00|69190|69175|69165.3|69145.3|69194.4|69176.8|69162.1|69144|779
1588865400000|2020-05-07 15:30:00|69164.3|69144.3|69175.3|69155.3|69177.2|69157.2|69141|69121|805
1588865700000|2020-05-07 15:35:00|69175.1|69155.1|69185.4|69165.4|69185.7|69167.2|69166.3|69146.8|701
1588866000000|2020-05-07 15:40:00|69185.1|69165.1|69124.8|69104.8|69185.5|69165.5|69113.1|69093.1|815
1588866300000|2020-05-07 15:45:00|69123.8|69103.8|69113|69093|69139.8|69120.8|69092.6|69072.6|941
1588866600000|2020-05-07 15:50:00|69110.8|69090.8|69072.2|69052.2|69112.7|69093.8|69071.2|69051.2|891
1588866900000|2020-05-07 15:55:00|69073|69053|69001.5|68981.5|69078.3|69058.3|68992.4|68972.7|965
1588867200000|2020-05-07 16:00:00|69001.8|68981.8|69047.4|69027.4|69054.6|69034.6|68997.2|68978.6|922
1588867500000|2020-05-07 16:05:00|69046.7|69026.7|69064.8|69044.8|69074.1|69054.1|69035.1|69016.8|809
1588867800000|2020-05-07 16:10:00|69065.1|69045.1|69054.3|69034.3|69077.2|69057.7|69047.5|69031.8|779
1588868100000|2020-05-07 16:15:00|69054.8|69034.8|69059.8|69039.8|69061.1|69041.1|69038.7|69018.7|783
1588868400000|2020-05-07 16:20:00|69060.3|69040.3|69036.2|69016.2|69067.5|69047.5|69035.4|69015.4|721
1588868700000|2020-05-07 16:25:00|69036.3|69016.3|69041.5|69021.5|69055.5|69035.5|69034.1|69014.4|717
1588869000000|2020-05-07 16:30:00|69039.9|69019.9|68995.6|68975.6|69040.8|69020.8|68978.8|68958.8|913
1588869300000|2020-05-07 16:35:00|68996.6|68976.6|69022.4|69002.4|69030.8|69010.8|68975.3|68955.3|877
1588869600000|2020-05-07 16:40:00|69022.6|69002.6|69008|68988|69022.6|69002.6|68987.1|68967.1|803
1588869900000|2020-05-07 16:45:00|69007.5|68987.5|69023.4|69003.4|69033|69013|68997.4|68977.4|778
1588870200000|2020-05-07 16:50:00|69023.6|69003.6|69021|69001|69026.8|69006.8|68981.8|68961.8|810
1588870500000|2020-05-07 16:55:00|69018.4|68998.4|69012|68992|69024.7|69004.7|69008.7|68988.7|775
1588870800000|2020-05-07 17:00:00|69013.7|68993.7|68998.6|68978.6|69015|68995.6|68998.2|68978.2|710
1588871100000|2020-05-07 17:05:00|68998.5|68978.5|68993.6|68973.6|69010.4|68991.6|68985.3|68968.3|622
1588871400000|2020-05-07 17:10:00|68994.8|68974.8|68997.1|68977.1|69001.3|68981.3|68986.3|68966.3|691
1588871700000|2020-05-07 17:15:00|68996.5|68976.5|68993|68973|68998.9|68978.9|68978.3|68958.3|693
1588872000000|2020-05-07 17:20:00|68993.3|68973.3|68995.4|68975.4|69001.8|68981.8|68984.8|68966.5|727
1588872300000|2020-05-07 17:25:00|68995.7|68975.7|68971.5|68951.5|68998.8|68978.8|68956.7|68936.7|715
1588872600000|2020-05-07 17:30:00|68970.7|68950.7|68960.6|68940.6|68975.7|68955.7|68956.1|68937.3|765
1588872900000|2020-05-07 17:35:00|68959.7|68939.7|68892.8|68872.8|68961.4|68941.4|68892.4|68872.4|866
1588873200000|2020-05-07 17:40:00|68893.1|68873.1|68907.5|68887.5|68914.5|68894.5|68877.4|68857.4|834
1588873500000|2020-05-07 17:45:00|68907.8|68887.8|68909.6|68889.6|68914.5|68894.5|68885|68865|802
1588873800000|2020-05-07 17:50:00|68910.4|68890.4|68921|68901|68929|68911.2|68905.7|68885.7|647
1588874100000|2020-05-07 17:55:00|68921.7|68901.7|68896.9|68876.9|68938.5|68921.1|68894.1|68874.1|751
1588874400000|2020-05-07 18:00:00|68896.3|68876.3|68924.5|68904.5|68928.8|68908.8|68877.2|68860.6|786
1588874700000|2020-05-07 18:05:00|68924.6|68904.6|68931.4|68911.4|68931.9|68911.9|68915.7|68895.7|598
1588875000000|2020-05-07 18:10:00|68931.7|68911.7|68910.1|68890.1|68939.3|68919.3|68908|68888|709
1588875300000|2020-05-07 18:15:00|68909|68889|68920.2|68900.2|68925.9|68905.9|68904.1|68884.1|618
1588875600000|2020-05-07 18:20:00|68923.8|68903.8|68939.5|68919.5|68941.9|68921.9|68921|68901|692
1588875900000|2020-05-07 18:25:00|68938.2|68918.2|68926.6|68906.6|68938.7|68918.7|68920.8|68901.4|666
1588876200000|2020-05-07 18:30:00|68926.4|68906.4|68921.6|68901.6|68934.9|68914.9|68917.3|68897.3|633
1588876500000|2020-05-07 18:35:00|68921.4|68901.4|68935.2|68915.2|68940|68920|68914.2|68894.2|714
1588876800000|2020-05-07 18:40:00|68934.9|68914.9|68934.3|68914.3|68936|68916|68920.4|68900.4|600
1588877100000|2020-05-07 18:45:00|68932.7|68912.7|68922.1|68902.1|68946.4|68928.4|68922.1|68902.1|520
1588877400000|2020-05-07 18:50:00|68920.8|68900.8|68909.5|68889.5|68931.2|68912.6|68909.5|68889.5|475
1588877700000|2020-05-07 18:55:00|68909.3|68889.3|68924.5|68904.5|68926.5|68906.5|68907.9|68887.9|634
1588878000000|2020-05-07 19:00:00|68924.6|68904.6|68923.8|68903.8|68944.3|68924.3|68917.5|68897.5|585
1588878300000|2020-05-07 19:05:00|68922.8|68902.8|68918|68898|68927.5|68907.5|68902.8|68882.8|535
1588878600000|2020-05-07 19:10:00|68917.1|68897.1|68909.2|68889.2|68928.5|68907.9|68896.5|68876.5|605
1588878900000|2020-05-07 19:15:00|68909.4|68889.4|68900.7|68880.7|68916.3|68896.3|68893.7|68873.7|600
1588879200000|2020-05-07 19:20:00|68900.8|68880.8|68886.3|68871.3|68905.4|68885.4|68886|68866.5|578
1588879500000|2020-05-07 19:25:00|68886.7|68871.7|68883.5|68863.5|68903.4|68886.1|68883.5|68863.5|557
1588879800000|2020-05-07 19:30:00|68883.4|68863.4|68891.2|68871.2|68900.9|68880.9|68882.3|68862.3|622
1588880100000|2020-05-07 19:35:00|68891.4|68871.4|68901.2|68881.2|68906.3|68886.3|68888.5|68869.9|544
1588880400000|2020-05-07 19:40:00|68900.6|68880.6|68912|68892|68912.1|68894.1|68894.5|68874.5|533
1588880700000|2020-05-07 19:45:00|68911.1|68891.1|68900.4|68880.4|68911.3|68893.9|68893.1|68873.2|566
1588881000000|2020-05-07 19:50:00|68899.7|68879.7|68909.1|68889.1|68916.9|68896.9|68890.3|68870.3|545
1588881300000|2020-05-07 19:55:00|68909.3|68889.3|68901.6|68881.6|68918.3|68898.3|68893.2|68873.2|631
1588881600000|2020-05-07 20:00:00|68900.4|68880.4|68906.9|68886.9|68908.3|68888.3|68883.9|68863.9|526
1588881900000|2020-05-07 20:05:00|68907.1|68887.1|68899|68879|68908.5|68888.5|68887.2|68867.2|408
1588882200000|2020-05-07 20:10:00|68898.6|68878.6|68898.2|68878.2|68902.3|68882.3|68893.3|68873.3|269
1588882500000|2020-05-07 20:15:00|68898.6|68878.6|68894|68874|68900.3|68880.3|68890.3|68870.3|393
1588882800000|2020-05-07 20:20:00|68894.3|68874.3|68903.5|68883.5|68904.5|68884.5|68893|68873|289
1588883100000|2020-05-07 20:25:00|68905.5|68885.5|68895.7|68875.7|68905.5|68885.5|68895.2|68875.2|295
1588883400000|2020-05-07 20:30:00|68895.9|68875.9|68892.9|68872.9|68898.7|68878.7|68887.6|68867.6|276
1588883700000|2020-05-07 20:35:00|68893|68873|68892.8|68872.8|68900.2|68880.2|68891.5|68871.5|298
1588884000000|2020-05-07 20:40:00|68892.9|68872.9|68891.7|68871.7|68896.6|68876.6|68891.1|68871.1|276
1588884300000|2020-05-07 20:45:00|68892.2|68872.2|68883.2|68863.2|68897.7|68877.7|68882.9|68862.9|379
1588884600000|2020-05-07 20:50:00|68882.6|68862.6|68875.3|68855.3|68887.7|68867.7|68873.2|68853.2|476
1588884900000|2020-05-07 20:55:00|68874.4|68854.4|68884|68853.6|68888.3|68866.8|68870.8|68849.3|458
1588885200000|2020-05-07 21:00:00|68884.1|68853.7|68890.5|68843.4|68897.3|68854.5|68884.1|68843.4|60
1588885500000|2020-05-07 21:05:00|68893.2|68839.7|68895.9|68860.6|68906.5|68861.8|68884|68816.9|253
1588885800000|2020-05-07 21:10:00|68898.3|68859.4|68894.1|68865.4|68904|68872.9|68892.2|68846.4|241
1588886100000|2020-05-07 21:15:00|68895.5|68864|68897.5|68863.9|68902.1|68872|68892.2|68859.2|169
1588886400000|2020-05-07 21:20:00|68897.1|68864.4|68896.4|68865|68901.6|68868.6|68892.6|68859.4|241
1588886700000|2020-05-07 21:25:00|68896.1|68864.9|68899.3|68864.7|68903.6|68870.5|68893.3|68856.7|261
1588887000000|2020-05-07 21:30:00|68897.7|68866.4|68896.7|68858.3|68900.2|68872.7|68886.8|68849.8|376
1588887300000|2020-05-07 21:35:00|68895.3|68861.4|68896.7|68861.3|68899.8|68865.1|68891.9|68853.3|232
1588887600000|2020-05-07 21:40:00|68898.2|68857.4|68890.2|68863.2|68898.7|68863.8|68890.2|68856|172
1588887900000|2020-05-07 21:45:00|68890|68864.7|68894.6|68861.7|68898.6|68864.8|68890|68856.2|419
1588888200000|2020-05-07 21:50:00|68894.8|68861.6|68922.9|68841.2|68957.1|68907.1|68853.2|68798.4|802
1588888500000|2020-05-07 21:55:00|68918.6|68846.8|68894.2|68855.2|68925.3|68865.7|68892.4|68845.2|569
1588888800000|2020-05-07 22:00:00|68893.5|68856.7|68875.1|68845.2|68907.3|68863.2|68870.6|68840.5|466
1588889100000|2020-05-07 22:05:00|68874.8|68844.9|68867.1|68836.9|68876.5|68845.5|68859.4|68831.6|441
1588889400000|2020-05-07 22:10:00|68866.7|68837.1|68850|68820.6|68867.2|68837.5|68846.3|68817|368
1588889700000|2020-05-07 22:15:00|68850.7|68820.7|68849|68829|68862.4|68831.1|68843|68818.1|475
1588890000000|2020-05-07 22:20:00|68846|68826|68845.6|68820.8|68859.2|68837.5|68839.9|68818.3|453
1588890300000|2020-05-07 22:25:00|68845.7|68820.5|68833.2|68809.7|68849.5|68826.4|68828.2|68806|385
1588890600000|2020-05-07 22:30:00|68832.1|68810.6|68836.8|68816.8|68849.4|68825.2|68832.1|68807.2|298
1588890900000|2020-05-07 22:35:00|68837.1|68817.1|68838.1|68817.8|68840.5|68818.8|68833|68809.2|281
1588891200000|2020-05-07 22:40:00|68839.2|68816.2|68853.4|68833.4|68854.5|68833.6|68836.4|68810.7|323
1588891500000|2020-05-07 22:45:00|68853.5|68833.5|68852|68832|68861.7|68839.1|68849.2|68821.9|345
1588891800000|2020-05-07 22:50:00|68851.7|68831.6|68859.5|68838.4|68861.3|68841.3|68846.7|68824.9|305
1588892100000|2020-05-07 22:55:00|68859|68839|68847.8|68827.8|68862.8|68842.8|68847.4|68827.2|360
1588892400000|2020-05-07 23:00:00|68853.5|68817.7|68844.1|68824.1|68853.5|68831.1|68838.6|68817.7|282
1588892700000|2020-05-07 23:05:00|68844|68824|68831.3|68811.3|68850.6|68830.6|68831.3|68811.3|251
1588893000000|2020-05-07 23:10:00|68830.5|68810.5|68841.5|68821.5|68843.6|68823.2|68830.5|68810.5|349
1588893300000|2020-05-07 23:15:00|68841.6|68821.6|68858.5|68838.5|68859.2|68839.2|68841.6|68821.6|275
1588893600000|2020-05-07 23:20:00|68858.6|68838.6|68851.5|68831.5|68859.8|68839.8|68844.2|68824.2|328
1588893900000|2020-05-07 23:25:00|68852.1|68832.1|68856.1|68828|68859.1|68838.9|68843.1|68823.1|294
1588894200000|2020-05-07 23:30:00|68852|68832|68854.8|68834.8|68855.9|68835.9|68848|68826|265
1588894500000|2020-05-07 23:35:00|68855.6|68835.6|68863.7|68843.7|68864.5|68844.5|68855|68835|261
1588894800000|2020-05-07 23:40:00|68863.6|68843.6|68873.3|68853.3|68873.5|68853.5|68863.6|68843.2|323
1588895100000|2020-05-07 23:45:00|68873.2|68853.2|68873.8|68853.8|68881.3|68861.3|68870.4|68849.4|382
1588895400000|2020-05-07 23:50:00|68874|68854|68865.8|68845.8|68879.6|68859.6|68865.8|68845.8|330
1588895700000|2020-05-07 23:55:00|68866.2|68846.2|68856|68836|68871|68851|68852.1|68832.1|403
1588896000000|2020-05-08 00:00:00|68858.2|68838.2|68847.3|68827.3|68859.8|68839.8|68840.1|68820.1|478
1588896300000|2020-05-08 00:05:00|68846.4|68826.4|68861.7|68841.7|68863.7|68843.7|68846.4|68826.4|350
1588896600000|2020-05-08 00:10:00|68861.6|68841.6|68858|68838|68868.7|68848.7|68851.6|68831.6|273
1588896900000|2020-05-08 00:15:00|68858.1|68838.1|68862|68842|68868|68848|68854.3|68834.3|319
1588897200000|2020-05-08 00:20:00|68862.1|68842.1|68863.1|68843.1|68867.5|68847.5|68859.5|68839.5|282
1588897500000|2020-05-08 00:25:00|68862.7|68842.7|68871.8|68851.8|68873.5|68853.5|68857.6|68837.6|265
1588897800000|2020-05-08 00:30:00|68872.1|68852.1|68864.8|68844.8|68874.2|68854.2|68857.9|68837.9|218
1588898100000|2020-05-08 00:35:00|68864.7|68844.7|68800.7|68780.7|68866|68846|68794.5|68774.5|644
1588898400000|2020-05-08 00:40:00|68800.5|68780.5|68801.7|68781.7|68808.2|68788.2|68786.2|68766.2|510
1588898700000|2020-05-08 00:45:00|68801.6|68781.6|68776.1|68756.1|68808.9|68788.9|68775|68755|531
1588899000000|2020-05-08 00:50:00|68776.2|68756.2|68785.5|68765.5|68793.5|68773.5|68770.5|68750.5|677
1588899300000|2020-05-08 00:55:00|68786.3|68766.3|68780.9|68760.9|68787.3|68767.3|68770.3|68750.3|547
1588899600000|2020-05-08 01:00:00|68781.1|68761.1|68778.4|68758.4|68781.5|68761.5|68768.5|68748.5|562
1588899900000|2020-05-08 01:05:00|68778.5|68758.5|68788.3|68768.3|68790|68770|68763.4|68743.4|560
1588900200000|2020-05-08 01:10:00|68788.4|68768.4|68798.4|68778.4|68801.8|68781.8|68785.9|68765.9|574
1588900500000|2020-05-08 01:15:00|68798.2|68778.2|68808.8|68788.8|68815.6|68795.6|68794.3|68774.3|486
1588900800000|2020-05-08 01:20:00|68808.7|68788.7|68809|68789|68813|68793|68797.4|68777.4|519
1588901100000|2020-05-08 01:25:00|68809.1|68789.1|68805.7|68785.7|68813.8|68793.8|68804.5|68784.5|347
1588901400000|2020-05-08 01:30:00|68805.6|68785.6|68806.8|68786.8|68811.7|68791.7|68798.1|68778.1|548
1588901700000|2020-05-08 01:35:00|68806.7|68786.7|68792.1|68772.1|68809.4|68789.4|68784.7|68764.7|571
1588902000000|2020-05-08 01:40:00|68792.8|68772.8|68801.8|68781.8|68804.7|68784.7|68792.6|68772.6|483
1588902300000|2020-05-08 01:45:00|68799.1|68779.1|68756.9|68736.9|68799.9|68779.9|68756.1|68736.1|575
1588902600000|2020-05-08 01:50:00|68758.6|68738.6|68768.6|68748.6|68783.7|68763.7|68750.3|68730.3|655
1588902900000|2020-05-08 01:55:00|68768.7|68748.7|68765.7|68745.7|68774.9|68754.9|68753|68733|522
1588903200000|2020-05-08 02:00:00|68764.9|68744.9|68780.3|68760.3|68782.9|68762.9|68761.4|68741.4|499
1588903500000|2020-05-08 02:05:00|68780.5|68760.5|68794.6|68774.6|68799.7|68779.7|68779.1|68759.1|417
1588903800000|2020-05-08 02:10:00|68794.8|68774.8|68792.4|68772.4|68798.1|68778.1|68789.1|68769.1|424
1588904100000|2020-05-08 02:15:00|68792.6|68772.6|68779.2|68759.2|68792.6|68772.6|68778.8|68758.8|425
1588904400000|2020-05-08 02:20:00|68778.9|68758.9|68780.1|68760.1|68787.6|68767.6|68772.7|68752.7|520
1588904700000|2020-05-08 02:25:00|68779.9|68759.9|68757.1|68737.1|68789.8|68769.8|68750|68730|386
1588905000000|2020-05-08 02:30:00|68757.5|68737.5|68754.3|68734.3|68781.7|68761.7|68753.3|68733.3|523
1588905300000|2020-05-08 02:35:00|68754.2|68734.2|68741|68721|68757.3|68737.3|68737.1|68717.1|553
1588905600000|2020-05-08 02:40:00|68741.4|68721.4|68756.5|68736.5|68761.1|68741.1|68741.4|68721.4|473
1588905900000|2020-05-08 02:45:00|68755.4|68735.4|68760.8|68740.8|68764.7|68744.7|68745.1|68725.1|486
1588906200000|2020-05-08 02:50:00|68760.9|68740.9|68768.5|68748.5|68770.5|68750.5|68754.6|68734.6|480
1588906500000|2020-05-08 02:55:00|68768.3|68748.3|68772.8|68752.8|68776.7|68756.7|68763.3|68745.2|386
1588906800000|2020-05-08 03:00:00|68772.7|68752.7|68769.8|68749.8|68775.5|68755.5|68764.3|68744.3|357
1588907100000|2020-05-08 03:05:00|68769.1|68749.1|68761.5|68741.5|68769.8|68749.8|68758.5|68739|353
1588907400000|2020-05-08 03:10:00|68761.4|68741.4|68775.5|68755.5|68776.1|68756.1|68760.5|68740.5|251
1588907700000|2020-05-08 03:15:00|68775.4|68755.4|68792.8|68772.8|68795.3|68775.3|68775.3|68755.3|310
1588908000000|2020-05-08 03:20:00|68793|68773|68788.1|68768.1|68793.3|68773.3|68783.2|68763.2|331
1588908300000|2020-05-08 03:25:00|68788.2|68768.2|68781.6|68761.6|68789.9|68769.9|68781|68761|337
1588908600000|2020-05-08 03:30:00|68781.3|68761.3|68789.2|68769.2|68790.2|68770.2|68779.2|68759.2|323
1588908900000|2020-05-08 03:35:00|68789.1|68769.1|68789.9|68769.9|68796.4|68776.4|68786.6|68766.6|279
1588909200000|2020-05-08 03:40:00|68790.1|68770.1|68799.5|68779.5|68800.2|68783.1|68789.8|68769.8|270
1588909500000|2020-05-08 03:45:00|68799.4|68779.4|68796.7|68776.7|68801.8|68783.5|68794.2|68774.2|286
1588909800000|2020-05-08 03:50:00|68797|68777|68791.8|68771.8|68798.9|68778.9|68784.2|68764.2|243
1588910100000|2020-05-08 03:55:00|68792.3|68772.3|68784.8|68764.8|68797.1|68777.1|68783.7|68763.7|289
1588910400000|2020-05-08 04:00:00|68785.5|68765.5|68782.9|68762.9|68791.2|68771.2|68781.6|68761.6|292
1588910700000|2020-05-08 04:05:00|68783|68763|68786.7|68766.7|68790.1|68771.4|68783|68763|185
1588911000000|2020-05-08 04:10:00|68785.9|68765.9|68786.2|68766.2|68791.1|68771.1|68783.5|68764.6|173
1588911300000|2020-05-08 04:15:00|68784.9|68764.9|68792.7|68777.7|68796.3|68779.7|68784.8|68764.8|215
1588911600000|2020-05-08 04:20:00|68792.9|68777.9|68801.7|68781.7|68803.2|68784.6|68792.6|68774.1|247
1588911900000|2020-05-08 04:25:00|68800.4|68780.4|68800.5|68780.5|68804.4|68784.4|68796.6|68776.6|266
1588912200000|2020-05-08 04:30:00|68800.7|68780.7|68801.2|68781.2|68804.6|68784.6|68795.8|68776.7|233
1588912500000|2020-05-08 04:35:00|68801.5|68781.5|68813.3|68793.3|68814.6|68794.6|68797|68777.4|275
1588912800000|2020-05-08 04:40:00|68813.7|68793.7|68815.8|68795.8|68820.5|68800.5|68802.6|68782.6|346
1588913100000|2020-05-08 04:45:00|68815.4|68795.4|68812.6|68792.6|68816.4|68798.5|68805.2|68785.2|290
1588913400000|2020-05-08 04:50:00|68812.7|68792.7|68810.9|68790.9|68815.2|68795.2|68810.7|68790.7|223
1588913700000|2020-05-08 04:55:00|68811.3|68791.3|68812.6|68792.6|68816.7|68796.7|68808.6|68788.6|326
1588914000000|2020-05-08 05:00:00|68813.1|68793.1|68815.3|68800.3|68818.5|68800.8|68810.1|68791.5|260
1588914300000|2020-05-08 05:05:00|68815.1|68800.1|68817|68797|68818.3|68801.9|68811.1|68793.7|238
1588914600000|2020-05-08 05:10:00|68816.8|68796.8|68823.9|68803.9|68827|68809.3|68814.6|68796.6|258
1588914900000|2020-05-08 05:15:00|68823.8|68803.8|68805.2|68785.2|68824.4|68806.2|68801.1|68782.1|377
1588915200000|2020-05-08 05:20:00|68805.3|68785.3|68793.6|68778.6|68814.3|68795.2|68793.5|68776.5|293
1588915500000|2020-05-08 05:25:00|68793.4|68778.4|68804.9|68784.9|68807.7|68789.5|68791.6|68774.2|388
1588915800000|2020-05-08 05:30:00|68804.7|68784.7|68809.6|68794.6|68815.8|68797.5|68804.2|68784.7|370
1588916100000|2020-05-08 05:35:00|68808.7|68793.7|68826.7|68811.7|68830.1|68813.2|68802.9|68786.7|393
1588916400000|2020-05-08 05:40:00|68827.1|68812.1|68814.5|68799.5|68833.1|68815.1|68809.5|68791.3|472
1588916700000|2020-05-08 05:45:00|68814.4|68799.4|68812.7|68797.7|68825.3|68805.9|68810.9|68791.8|400
1588917000000|2020-05-08 05:50:00|68814.7|68794.7|68815.4|68800.4|68821.3|68802.5|68807.5|68789.8|523
1588917300000|2020-05-08 05:55:00|68815.3|68800.3|68824.9|68804.9|68825.2|68806.5|68809.8|68791.3|453
1588917600000|2020-05-08 06:00:00|68824.7|68804.7|68827|68807|68827.9|68810|68804.7|68784.7|607
1588917900000|2020-05-08 06:05:00|68826.8|68806.8|68820.1|68800.1|68838.6|68820.9|68814.5|68795.3|573
1588918200000|2020-05-08 06:10:00|68820.2|68800.2|68830.9|68810.9|68839|68821.3|68812.6|68795.4|633
1588918500000|2020-05-08 06:15:00|68831.2|68811.2|68835.1|68820.1|68846.3|68829.9|68820.1|68802.6|598
1588918800000|2020-05-08 06:20:00|68835.4|68820.4|68809.6|68794.6|68835.4|68820.4|68803.8|68786.1|549
1588919100000|2020-05-08 06:25:00|68809.7|68794.7|68808|68793|68813.4|68798.4|68802.4|68783.6|522
1588919400000|2020-05-08 06:30:00|68808.1|68793.1|68834.5|68814.5|68834.5|68817.4|68808|68793|584
1588919700000|2020-05-08 06:35:00|68834.7|68814.7|68833.3|68813.3|68834.7|68817.4|68818.1|68800.7|491
1588920000000|2020-05-08 06:40:00|68833.6|68813.6|68827.8|68812.8|68845|68827.4|68822|68804.1|563
1588920300000|2020-05-08 06:45:00|68827.9|68812.9|68845.6|68830.6|68855.7|68838.3|68826|68808.5|532
1588920600000|2020-05-08 06:50:00|68846|68831|68844.6|68829.6|68862.2|68847.2|68839.1|68821.7|588
1588920900000|2020-05-08 06:55:00|68847.5|68832.5|68871.2|68856.2|68872.3|68857.3|68843.1|68828.1|596
1588921200000|2020-05-08 07:00:00|68870.7|68855.7|68871.2|68856.2|68880.8|68864.5|68850.3|68834.3|686
1588921500000|2020-05-08 07:05:00|68870.7|68855.7|68869.9|68854.9|68884.3|68867.5|68864.7|68849.7|666
1588921800000|2020-05-08 07:10:00|68869.4|68854.4|68847.2|68832.2|68873.3|68856.5|68847.1|68832.1|585
1588922100000|2020-05-08 07:15:00|68847.4|68832.4|68859.9|68844.9|68862.4|68845.7|68844.3|68828.7|563
1588922400000|2020-05-08 07:20:00|68859.8|68844.8|68856.7|68841.7|68869.8|68853.7|68848.4|68833.4|581
1588922700000|2020-05-08 07:25:00|68857.2|68842.2|68868|68853|68879.3|68861.4|68853.1|68838.1|621
1588923000000|2020-05-08 07:30:00|68868.1|68853.1|68879.2|68864.2|68879.7|68864.7|68861.5|68844.8|660
1588923300000|2020-05-08 07:35:00|68878.9|68863.9|68910.7|68895.7|68914.7|68899.7|68872.8|68857.8|806
1588923600000|2020-05-08 07:40:00|68911.1|68896.1|68883.1|68863.1|68916.5|68900.4|68879.5|68862.7|735
1588923900000|2020-05-08 07:45:00|68880.2|68865.2|68879.3|68864.3|68887.2|68872.2|68874.3|68856.7|536
1588924200000|2020-05-08 07:50:00|68878.3|68863.3|68888.6|68873.6|68906.9|68891.9|68876|68860.3|590
1588924500000|2020-05-08 07:55:00|68889.1|68874.1|68928.5|68913.5|68932.8|68917.8|68885.4|68867.7|606
1588924800000|2020-05-08 08:00:00|68928.7|68913.7|68941.4|68926.4|68951.5|68936.5|68920.3|68904.4|718
1588925100000|2020-05-08 08:05:00|68941.5|68926.5|68951.4|68936.4|68952.8|68937.8|68931.7|68916.7|643
1588925400000|2020-05-08 08:10:00|68951.3|68936.3|68931.1|68916.1|68963.6|68947.5|68931|68916|668
1588925700000|2020-05-08 08:15:00|68931.7|68916.7|68916.8|68901.8|68941.2|68926.2|68907.8|68891.7|604
1588926000000|2020-05-08 08:20:00|68916.4|68901.4|68914.7|68899.7|68929.1|68913.5|68899.4|68881.9|558
1588926300000|2020-05-08 08:25:00|68913.2|68898.2|68925.6|68910.6|68946.5|68929.3|68913|68896.2|677
1588926600000|2020-05-08 08:30:00|68925.3|68910.3|68918.5|68903.5|68933.3|68918.3|68908.3|68892.3|705
1588926900000|2020-05-08 08:35:00|68919.2|68904.2|68925.9|68910.9|68931.6|68916.6|68916|68899.6|513
1588927200000|2020-05-08 08:40:00|68925.6|68910.6|68909|68894|68928.5|68913.4|68907.4|68892.4|465
1588927500000|2020-05-08 08:45:00|68909.9|68894.9|68903.8|68888.8|68916.9|68901.9|68892.5|68877.2|587
1588927800000|2020-05-08 08:50:00|68904.1|68889.1|68894|68879|68908.1|68893.1|68879.5|68864.5|582
1588928100000|2020-05-08 08:55:00|68896.2|68876.2|68865.9|68850.9|68901.3|68886.3|68862.4|68847.4|691
1588928400000|2020-05-08 09:00:00|68865.5|68850.5|68864|68849|68874.3|68857|68851.9|68836.9|596
1588928700000|2020-05-08 09:05:00|68864.1|68849.1|68837.7|68822.7|68865.5|68849.1|68836.9|68820|657
1588929000000|2020-05-08 09:10:00|68837.9|68822.9|68833.1|68818.1|68845.6|68829.6|68830.5|68814|524
1588929300000|2020-05-08 09:15:00|68833.7|68818.7|68830.5|68815.5|68848.9|68833.9|68817.8|68802.8|626
1588929600000|2020-05-08 09:20:00|68829.9|68814.9|68831.2|68816.2|68839.6|68824.6|68820.7|68803.5|563
1588929900000|2020-05-08 09:25:00|68831.3|68816.3|68821.9|68806.9|68835.1|68819.3|68817.5|68801.1|478
1588930200000|2020-05-08 09:30:00|68822|68807|68817.2|68802.2|68829.3|68814.3|68811.9|68796.9|514
1588930500000|2020-05-08 09:35:00|68819.8|68804.8|68821.2|68806.2|68836|68821|68817.9|68802.9|526
1588930800000|2020-05-08 09:40:00|68821.3|68806.3|68830.2|68815.2|68831.3|68816.3|68816.8|68801.8|464
1588931100000|2020-05-08 09:45:00|68830.6|68815.6|68837.9|68822.9|68842|68827|68821.7|68806.7|466
1588931400000|2020-05-08 09:50:00|68837.7|68822.7|68835.2|68820.2|68847.8|68831.1|68831.7|68816.7|522
1588931700000|2020-05-08 09:55:00|68833.8|68818.8|68817.7|68802.7|68834.3|68819.3|68815.9|68798.7|654
1588932000000|2020-05-08 10:00:00|68819.9|68804.9|68814.8|68799.8|68840.3|68822.8|68814.8|68797.5|545
1588932300000|2020-05-08 10:05:00|68815.6|68800.6|68821.2|68806.2|68822.2|68807.2|68813.1|68798.1|465
1588932600000|2020-05-08 10:10:00|68821.1|68806.1|68794.5|68779.5|68821.3|68806.3|68784.9|68769.9|499
1588932900000|2020-05-08 10:15:00|68796.1|68781.1|68806.4|68791.4|68812.3|68797.3|68792.9|68777.9|527
1588933200000|2020-05-08 10:20:00|68806.8|68791.8|68803.5|68788.5|68809.2|68794.2|68797.6|68782.6|461
1588933500000|2020-05-08 10:25:00|68803.8|68788.8|68825.4|68810.4|68838|68823|68802.1|68787.1|552
1588933800000|2020-05-08 10:30:00|68825.5|68810.5|68827.3|68812.3|68828.6|68813.6|68800.1|68785.1|535
1588934100000|2020-05-08 10:35:00|68827.2|68812.2|68827.4|68812.4|68833.1|68818.1|68821.5|68804.6|444
1588934400000|2020-05-08 10:40:00|68827.5|68812.5|68811.6|68796.6|68837.9|68822.9|68810.5|68795.5|415
1588934700000|2020-05-08 10:45:00|68811|68796|68806.6|68791.6|68822.3|68807.3|68804.4|68789.4|527
1588935000000|2020-05-08 10:50:00|68806.3|68791.3|68793.2|68773.2|68806.8|68791.3|68784.2|68767.5|596
1588935300000|2020-05-08 10:55:00|68793.3|68773.3|68800.5|68785.5|68803.4|68786.3|68785.6|68768.6|560
1588935600000|2020-05-08 11:00:00|68801.2|68786.2|68806.5|68791.5|68812.5|68796.3|68794.4|68777.4|605
1588935900000|2020-05-08 11:05:00|68806.3|68791.3|68804|68789|68808.8|68793.3|68786.6|68771.4|471
1588936200000|2020-05-08 11:10:00|68804.1|68789.1|68802.6|68787.6|68808|68791.4|68797.5|68782.5|440
1588936500000|2020-05-08 11:15:00|68804.3|68789.3|68796.1|68781.1|68819.7|68804.7|68795.7|68779.8|540
1588936800000|2020-05-08 11:20:00|68796.3|68781.3|68803.8|68788.8|68812.3|68797.3|68796.3|68781.3|480
1588937100000|2020-05-08 11:25:00|68804.1|68789.1|68814.2|68799.2|68828.8|68813.8|68798.3|68783|606
1588937400000|2020-05-08 11:30:00|68814.4|68799.4|68819.8|68799.8|68820.1|68801.3|68809|68792.7|588
1588937700000|2020-05-08 11:35:00|68820|68800|68825.7|68805.7|68832.2|68812.4|68816.3|68796.3|551
1588938000000|2020-05-08 11:40:00|68825.9|68805.9|68841.4|68821.4|68843.3|68826.6|68818.6|68800|607
1588938300000|2020-05-08 11:45:00|68841.6|68821.6|68827.2|68812.2|68852.6|68834.8|68823.9|68808.9|656
1588938600000|2020-05-08 11:50:00|68826.6|68811.6|68833.6|68818.6|68834.8|68819.8|68817|68802|640
1588938900000|2020-05-08 11:55:00|68833.5|68818.5|68819.6|68804.6|68838.7|68821.1|68819.1|68804.1|689
1588939200000|2020-05-08 12:00:00|68819.7|68804.7|68819.2|68804.2|68841|68823|68807.3|68792.3|639
1588939500000|2020-05-08 12:05:00|68819|68804|68789.6|68774.6|68819|68804|68781.4|68764.6|781
1588939800000|2020-05-08 12:10:00|68789.5|68774.5|68803|68788|68817.9|68800.9|68789|68772.1|690
1588940100000|2020-05-08 12:15:00|68803.7|68788.7|68814.8|68799.8|68815.2|68800.2|68793.7|68776.5|722
1588940400000|2020-05-08 12:20:00|68814.7|68799.7|68815|68795|68823.9|68807.7|68795.6|68777.4|784
1588940700000|2020-05-08 12:25:00|68815.1|68795.1|68790.7|68713.3|68816.4|68799.7|68750.5|68705.3|824
1588941000000|2020-05-08 12:30:00|68782.9|68696.1|68883.1|68863.1|68904.9|68884.9|68766.7|68696.1|1098
1588941300000|2020-05-08 12:35:00|68880.2|68860.2|68865.3|68845.3|68892.5|68873.5|68832.3|68812.3|1018
1588941600000|2020-05-08 12:40:00|68867.4|68847.4|68867.7|68847.7|68892|68872|68857.2|68837.8|950
1588941900000|2020-05-08 12:45:00|68867.5|68847.5|68903.8|68883.8|68921|68901|68848.2|68828.2|946
1588942200000|2020-05-08 12:50:00|68903.7|68883.7|68873.7|68853.7|68905.4|68885.4|68834.1|68814.1|931
1588942500000|2020-05-08 12:55:00|68873.1|68853.1|68853.2|68833.2|68894.3|68874.3|68841.8|68821.8|959
1588942800000|2020-05-08 13:00:00|68851.9|68831.9|68854.7|68834.7|68875.9|68855.9|68838.8|68818.8|868
1588943100000|2020-05-08 13:05:00|68854.6|68834.6|68861.4|68841.4|68885.7|68865.7|68845.5|68825.5|781
1588943400000|2020-05-08 13:10:00|68861.3|68841.3|68888.8|68868.8|68895.1|68875.1|68860.7|68840.7|815
1588943700000|2020-05-08 13:15:00|68888.7|68868.7|68880.3|68860.3|68895.4|68875.4|68866.9|68849.2|718
1588944000000|2020-05-08 13:20:00|68880.1|68860.1|68896.2|68876.2|68914.9|68894.9|68880.1|68860.1|763
1588944300000|2020-05-08 13:25:00|68896.3|68876.3|68908.2|68888.2|68908.9|68888.9|68881.8|68862.2|743
1588944600000|2020-05-08 13:30:00|68906.8|68886.8|68878.2|68858.2|68907.2|68887.2|68871.5|68851.5|774
1588944900000|2020-05-08 13:35:00|68878.6|68858.6|68879.2|68859.2|68889|68869|68869.2|68849.2|776
1588945200000|2020-05-08 13:40:00|68879.1|68859.1|68874.2|68854.2|68883.3|68863.3|68850.2|68830.2|686
1588945500000|2020-05-08 13:45:00|68874.1|68854.1|68867.2|68847.2|68875.2|68855.2|68859.4|68839.4|692
1588945800000|2020-05-08 13:50:00|68867.1|68847.1|68902.2|68882.2|68906.4|68886.4|68866|68846|703
1588946100000|2020-05-08 13:55:00|68902|68882|68916.7|68896.7|68941.2|68921.2|68901.9|68881.9|802
1588946400000|2020-05-08 14:00:00|68916.5|68896.5|68952.1|68932.1|68954.3|68934.3|68900.7|68881.5|871
1588946700000|2020-05-08 14:05:00|68951.9|68931.9|68935.7|68915.7|68984.6|68967.1|68935.1|68915.1|864
1588947000000|2020-05-08 14:10:00|68932.8|68912.8|68895.5|68875.5|68938.6|68918.6|68895.5|68875.5|838
1588947300000|2020-05-08 14:15:00|68895.7|68875.7|68853.6|68833.6|68901.8|68881.8|68849.5|68829.5|779
1588947600000|2020-05-08 14:20:00|68853.7|68833.7|68843.1|68823.1|68869.5|68849.5|68835.1|68815.1|858
1588947900000|2020-05-08 14:25:00|68843|68823|68842.5|68822.5|68844.6|68824.6|68815.3|68795.3|890
1588948200000|2020-05-08 14:30:00|68842|68822|68807|68787|68844.5|68824.5|68795.6|68775.6|789
1588948500000|2020-05-08 14:35:00|68807.2|68787.2|68806.4|68786.4|68817.7|68797.7|68781.8|68761.8|766
1588948800000|2020-05-08 14:40:00|68807.6|68787.6|68744.6|68724.6|68821.1|68801.1|68739.7|68719.7|866
1588949100000|2020-05-08 14:45:00|68746.2|68726.2|68659.9|68639.9|68773.1|68753.1|68659.8|68639.8|950
1588949400000|2020-05-08 14:50:00|68661.6|68641.6|68663.7|68643.7|68700.3|68680.3|68650.6|68630.6|914
1588949700000|2020-05-08 14:55:00|68661.6|68641.6|68617.5|68597.5|68661.6|68641.6|68596.7|68578.9|1000
1588950000000|2020-05-08 15:00:00|68617.2|68597.2|68636.5|68616.5|68639.5|68619.5|68598.5|68583.5|1025
1588950300000|2020-05-08 15:05:00|68636.1|68616.1|68673.6|68653.6|68673.7|68653.7|68635.7|68615.7|872
1588950600000|2020-05-08 15:10:00|68673.1|68653.1|68698.6|68678.6|68698.8|68678.8|68664.2|68644.2|803
1588950900000|2020-05-08 15:15:00|68698.7|68678.7|68718.2|68698.2|68726.3|68706.3|68697.4|68677.4|841
1588951200000|2020-05-08 15:20:00|68718.3|68698.3|68723.7|68703.7|68751.1|68731.1|68715.6|68695.6|831
1588951500000|2020-05-08 15:25:00|68723.9|68703.9|68737.7|68717.7|68743.1|68724.1|68710.3|68690.3|747
1588951800000|2020-05-08 15:30:00|68737.8|68717.8|68707.6|68687.6|68741.5|68721.5|68703.3|68683.3|727
1588952100000|2020-05-08 15:35:00|68707.7|68687.7|68725.7|68705.7|68727.8|68707.8|68707.2|68687.2|628
1588952400000|2020-05-08 15:40:00|68725.5|68705.5|68732.1|68717.1|68741.1|68721.1|68725.5|68705.5|656
1588952700000|2020-05-08 15:45:00|68731.7|68716.7|68733.5|68713.5|68741.3|68723|68724.5|68704.5|552
1588953000000|2020-05-08 15:50:00|68733.7|68713.7|68744.1|68724.1|68744.1|68724.1|68721.4|68701.4|616
1588953300000|2020-05-08 15:55:00|68744|68724|68733.8|68713.8|68759.3|68740.2|68729.4|68710.4|765
1588953600000|2020-05-08 16:00:00|68733.9|68713.9|68750.3|68730.3|68755.3|68735.3|68731.6|68713.1|695
1588953900000|2020-05-08 16:05:00|68750.4|68730.4|68778.1|68758.1|68779.3|68759.3|68750.3|68730.3|728
1588954200000|2020-05-08 16:10:00|68778|68758|68785.2|68765.2|68796.7|68776.7|68774.9|68754.9|717
1588954500000|2020-05-08 16:15:00|68785.8|68765.8|68781.4|68761.4|68796.2|68776.2|68774.6|68754.6|717
1588954800000|2020-05-08 16:20:00|68781.5|68761.5|68790.9|68770.9|68793.1|68773.1|68774.7|68754.7|585
1588955100000|2020-05-08 16:25:00|68790.7|68770.7|68798.3|68778.3|68799.3|68779.3|68783.4|68763.4|596
1588955400000|2020-05-08 16:30:00|68798.2|68778.2|68793.2|68773.2|68804.6|68784.6|68787.8|68767.8|576
1588955700000|2020-05-08 16:35:00|68793.3|68773.3|68775.9|68755.9|68793.3|68773.3|68769.9|68749.9|591
1588956000000|2020-05-08 16:40:00|68774.6|68754.6|68786.8|68766.8|68795.7|68775.7|68774.6|68754.6|575
1588956300000|2020-05-08 16:45:00|68788.5|68768.5|68805.1|68785.1|68809.4|68789.4|68787.8|68767.8|638
1588956600000|2020-05-08 16:50:00|68805|68785|68817.6|68797.6|68823.4|68804|68793.6|68773.6|622
1588956900000|2020-05-08 16:55:00|68817.7|68797.7|68782.2|68762.2|68818.8|68798.8|68781.7|68761.7|726
1588957200000|2020-05-08 17:00:00|68783.5|68763.5|68797.2|68777.2|68802.9|68782.9|68783.5|68763.5|587
1588957500000|2020-05-08 17:05:00|68797.1|68777.1|68800.8|68780.8|68813.9|68793.9|68791.2|68771.2|564
1588957800000|2020-05-08 17:10:00|68800.5|68780.5|68787.5|68767.5|68800.5|68780.5|68778.1|68759.7|491
1588958100000|2020-05-08 17:15:00|68787.6|68767.6|68781.7|68761.7|68796.1|68778.5|68778.2|68759.6|523
1588958400000|2020-05-08 17:20:00|68783.4|68763.4|68777.2|68757.2|68784.9|68767.3|68773.5|68755.9|473
1588958700000|2020-05-08 17:25:00|68777.4|68757.4|68769.3|68749.3|68786.8|68768.8|68767.3|68747.3|446
1588959000000|2020-05-08 17:30:00|68769.6|68749.6|68755.3|68735.3|68776.7|68758.6|68750.1|68731.8|569
1588959300000|2020-05-08 17:35:00|68758.3|68738.3|68769.9|68754.9|68774.1|68756.6|68748.3|68728.3|527
1588959600000|2020-05-08 17:40:00|68771|68751|68767.9|68747.9|68777.4|68759.3|68762.9|68745.2|494
1588959900000|2020-05-08 17:45:00|68767.5|68747.5|68767.2|68747.2|68774.1|68755.8|68762.9|68744.1|464
1588960200000|2020-05-08 17:50:00|68767.3|68747.3|68775.6|68755.6|68776.1|68756.8|68766.9|68746.9|435
1588960500000|2020-05-08 17:55:00|68775.4|68755.4|68761.6|68741.6|68776.1|68758.5|68760.2|68740.2|456
1588960800000|2020-05-08 18:00:00|68761.7|68741.7|68759.7|68739.7|68761.7|68741.7|68738|68721.9|600
1588961100000|2020-05-08 18:05:00|68759.5|68739.5|68769.5|68749.5|68770.1|68752.6|68752.2|68734.5|507
1588961400000|2020-05-08 18:10:00|68769.3|68749.3|68782.5|68762.5|68796.5|68777.5|68769.3|68749.3|552
1588961700000|2020-05-08 18:15:00|68782.4|68762.4|68795.1|68775.1|68798.1|68779.8|68779.1|68759.1|502
1588962000000|2020-05-08 18:20:00|68794.9|68774.9|68795|68775|68801.7|68781.7|68787.3|68769.1|504
1588962300000|2020-05-08 18:25:00|68794.5|68774.5|68786.2|68771.2|68801.2|68781.2|68785.3|68765.3|497
1588962600000|2020-05-08 18:30:00|68786.1|68771.1|68793|68773|68793.8|68775.6|68784.3|68766|363
1588962900000|2020-05-08 18:35:00|68793.4|68773.4|68806.3|68786.3|68807.4|68788.5|68791.1|68772.9|519
1588963200000|2020-05-08 18:40:00|68806.2|68786.2|68812|68792|68813.4|68794.6|68803.6|68783.6|498
1588963500000|2020-05-08 18:45:00|68810|68790|68794.8|68774.8|68812.9|68792.9|68792.5|68774.3|504
1588963800000|2020-05-08 18:50:00|68794.6|68774.6|68805.2|68785.2|68805.7|68787.6|68791.4|68772.4|525
1588964100000|2020-05-08 18:55:00|68805.7|68785.7|68813.9|68793.9|68814.4|68794.4|68792.6|68772.6|673
1588964400000|2020-05-08 19:00:00|68813.1|68793.1|68814.4|68794.4|68821.4|68801.4|68805.9|68785.9|607
1588964700000|2020-05-08 19:05:00|68815.2|68795.2|68852.9|68832.9|68857.5|68837.5|68814.8|68794.8|623
1588965000000|2020-05-08 19:10:00|68853|68833|68838.5|68818.5|68855.8|68835.8|68837.4|68817.4|531
1588965300000|2020-05-08 19:15:00|68838.4|68818.4|68865.3|68845.3|68865.3|68845.3|68834.6|68814.6|610
1588965600000|2020-05-08 19:20:00|68865.1|68845.1|68863.6|68843.6|68869.4|68849.4|68859.9|68839.9|601
1588965900000|2020-05-08 19:25:00|68863|68843|68861.3|68841.3|68872.2|68852.2|68858.3|68838.3|562
1588966200000|2020-05-08 19:30:00|68861.5|68841.5|68851.8|68831.8|68863.6|68843.6|68851.7|68831.7|520
1588966500000|2020-05-08 19:35:00|68852.1|68832.1|68850.7|68830.7|68857.2|68837.2|68844.1|68824.1|502
1588966800000|2020-05-08 19:40:00|68850.6|68830.6|68836.7|68816.7|68853.9|68833.9|68836.7|68816.7|485
1588967100000|2020-05-08 19:45:00|68836.3|68816.3|68836.7|68816.7|68841.3|68821.3|68827.7|68809.1|491
1588967400000|2020-05-08 19:50:00|68837|68817|68842|68822|68849.7|68832.8|68826.9|68806.9|567
1588967700000|2020-05-08 19:55:00|68841.7|68821.7|68836.6|68816.6|68842.3|68824.8|68830|68810|806
1588968000000|2020-05-08 20:00:00|68836.2|68816.2|68844.4|68824.4|68851.7|68831.7|68831.1|68813.7|476
1588968300000|2020-05-08 20:05:00|68844.5|68824.5|68838.7|68818.7|68846.1|68830.9|68823.9|68805.9|276
1588968600000|2020-05-08 20:10:00|68838.8|68818.8|68848.5|68828.5|68850.2|68833.7|68831.8|68814.9|334
1588968900000|2020-05-08 20:15:00|68846.9|68831.9|68839.7|68819.7|68849.8|68833.4|68833.3|68814.3|364
1588969200000|2020-05-08 20:20:00|68839.8|68819.8|68840|68825|68844.2|68825.8|68833.4|68816|201
1588969500000|2020-05-08 20:25:00|68840.2|68825.2|68841.8|68821.8|68845.4|68825.4|68831.8|68811.8|235
1588969800000|2020-05-08 20:30:00|68841.9|68821.9|68838.1|68818.1|68849.9|68829.9|68833.1|68813.1|288
1588970100000|2020-05-08 20:35:00|68838.2|68818.2|68838|68818|68847.3|68827.7|68830.1|68811.3|404
1588970400000|2020-05-08 20:40:00|68837.7|68817.7|68831.1|68811.1|68840.2|68820.2|68820.9|68800.9|352
1588970700000|2020-05-08 20:45:00|68830.1|68810.1|68825.7|68805.7|68831|68811|68815.5|68795.5|531
1588971000000|2020-05-08 20:50:00|68824.1|68804.1|68825.9|68805.9|68827.7|68807.7|68815.2|68795.2|473
1588971300000|2020-05-08 20:55:00|68824.2|68804.2|68859.7|68779.9|68876.7|68808.9|68815.2|68737.5|361
1589140800000|2020-05-10 20:00:00|68891.6|68787.8|68891.6|68787.8|68894.5|68789.1|68891.6|68787.8|5
1589141100000|2020-05-10 20:05:00|68884.1|68765.1|68900.8|68817.7|68901.6|68842.8|68880.7|68761.7|12
1589141400000|2020-05-10 20:10:00|68939|68820.8|68901.7|68820.1|68939|68841|68863.6|68785.7|22
1589141700000|2020-05-10 20:15:00|68900.9|68820|68900.8|68821.2|68939.4|68843.2|68896.8|68809|25
1589142000000|2020-05-10 20:20:00|68905.3|68821.1|68901.8|68841.5|68939|68844.4|68900.8|68820.8|18
1589142300000|2020-05-10 20:25:00|68901.7|68842.7|68900.8|68823.2|68902.9|68856.9|68886.9|68821.2|21
1589142600000|2020-05-10 20:30:00|68902.4|68843.6|68902.2|68843.4|68902.4|68843.6|68895.9|68822.7|23
1589142900000|2020-05-10 20:35:00|68900.8|68823.2|68902.5|68829.1|68902.8|68847.7|68900.8|68823.2|9
1589143200000|2020-05-10 20:40:00|68902.7|68849|68907.2|68829.5|68940|68856.8|68902.5|68829.1|8
1589143500000|2020-05-10 20:45:00|68908.3|68829.8|68913.3|68854.7|68915.6|68861.7|68884.2|68825.8|13
1589143800000|2020-05-10 20:50:00|68908.1|68819|68887.8|68824.9|68911.7|68859.5|68864.1|68819|21
1589144100000|2020-05-10 20:55:00|68889.8|68830.5|68892.9|68834.3|68934.9|68874.9|68885.3|68825.3|15
1589144400000|2020-05-10 21:00:00|68903.8|68873.8|68927.2|68861.8|68942.4|68894.1|68900.4|68813.5|170
1589144700000|2020-05-10 21:05:00|68928.5|68863.1|68901.7|68844.6|68931.6|68886.2|68890|68842.7|122
1589145000000|2020-05-10 21:10:00|68906.3|68845.5|68872.2|68842.2|68914.5|68861.4|68872.2|68815|177
1589145300000|2020-05-10 21:15:00|68894.6|68830.5|68849.7|68819.7|68895.4|68846.1|68841.1|68781.6|244
1589145600000|2020-05-10 21:20:00|68860.8|68806.8|68869|68814.5|68878|68837|68847.8|68801.7|185
1589145900000|2020-05-10 21:25:00|68869.2|68814.2|68863.6|68833.6|68890.2|68838.1|68858.5|68801.7|123
1589146200000|2020-05-10 21:30:00|68863.7|68833.7|68872.4|68818.8|68877|68837|68860.3|68801.7|89
1589146500000|2020-05-10 21:35:00|68865.9|68835.9|68857|68827|68873.9|68837|68856.7|68812.9|76
1589146800000|2020-05-10 21:40:00|68859.7|68829.7|68871.3|68812.1|68884.5|68837|68850.2|68801.7|132
1589147100000|2020-05-10 21:45:00|68870.9|68812.7|68871|68812|68878|68837|68864.3|68799|126
1589147400000|2020-05-10 21:50:00|68872.1|68809.8|68871.1|68841.1|68889|68844.7|68850.6|68761.2|243
1589147700000|2020-05-10 21:55:00|68871|68841|68873.1|68843.1|68890.5|68845.3|68871|68833.4|246
1589148000000|2020-05-10 22:00:00|68873.9|68843.9|68873.9|68843.9|68890.7|68846.3|68855.5|68811.1|482
1589148300000|2020-05-10 22:05:00|68873.3|68843.3|68876|68846|68882|68852|68869.8|68839.8|302
1589148600000|2020-05-10 22:10:00|68874.7|68844.7|68870.9|68840.4|68905.7|68853.1|68858|68832.7|465
1589148900000|2020-05-10 22:15:00|68869.3|68837.6|68868.8|68848.8|68877.1|68849|68837.6|68810.9|573
1589149200000|2020-05-10 22:20:00|68866.9|68846.9|68864.8|68840.5|68876.3|68848.8|68858.4|68836.7|379
1589149500000|2020-05-10 22:25:00|68865.7|68839.8|68872.7|68844|68878.2|68852.5|68855.5|68833.9|465
1589149800000|2020-05-10 22:30:00|68872.8|68843|68863.1|68843.1|68876.9|68854.9|68858.4|68838|527
1589150100000|2020-05-10 22:35:00|68863.2|68843.2|68873.4|68851.2|68880.3|68853.5|68861.6|68835.7|476
1589150400000|2020-05-10 22:40:00|68873.8|68851.3|68870.9|68847.9|68877.3|68854.2|68864.1|68841.6|402
1589150700000|2020-05-10 22:45:00|68872.5|68846.1|68861.4|68841.4|68872.9|68850.4|68860.6|68836.8|412
1589151000000|2020-05-10 22:50:00|68861.3|68841.3|68856.4|68836.4|68864.8|68841.6|68856.2|68833.5|330
1589151300000|2020-05-10 22:55:00|68856.3|68836.3|68859.4|68832.6|68865.3|68842.3|68851.4|68830.2|477
1589151600000|2020-05-10 23:00:00|68857.9|68837.9|68870.7|68850.7|68879.1|68859.1|68856.1|68836.1|382
1589151900000|2020-05-10 23:05:00|68872.4|68852.4|68879.4|68859.4|68879.9|68859.9|68872.2|68852.2|289
1589152200000|2020-05-10 23:10:00|68879.3|68859.3|68884.3|68864.3|68892.7|68868.2|68866.7|68846.7|358
1589152500000|2020-05-10 23:15:00|68884.8|68864.8|68890.5|68870.5|68894.5|68872.7|68883.7|68863.7|360
1589152800000|2020-05-10 23:20:00|68890.1|68870.1|68882.4|68862.4|68890.7|68870.3|68876.5|68856.5|316
1589153100000|2020-05-10 23:25:00|68881.9|68861.9|68887|68867|68888.5|68868.5|68874.2|68854.2|325
1589153400000|2020-05-10 23:30:00|68887.9|68867.9|68884.7|68864.7|68888|68868|68873.3|68853.3|383
1589153700000|2020-05-10 23:35:00|68885.3|68865.3|68868|68848|68885.3|68865.3|68868|68848|280
1589154000000|2020-05-10 23:40:00|68868.1|68848.1|68847.1|68827.1|68868.8|68848.8|68847|68827|340
1589154300000|2020-05-10 23:45:00|68847.2|68827.2|68856.9|68836.9|68862|68842|68843.7|68823.7|332
1589154600000|2020-05-10 23:50:00|68856.8|68836.8|68840.6|68820.6|68856.8|68836.8|68839|68819|308
1589154900000|2020-05-10 23:55:00|68840.3|68820.3|68834.4|68814.4|68840.4|68820.4|68822.9|68802.9|379
1589155200000|2020-05-11 00:00:00|68834.3|68814.3|68836.9|68816.9|68850.3|68830.3|68833.2|68813.2|446
1589155500000|2020-05-11 00:05:00|68837|68817|68852.2|68832.2|68854.3|68834.3|68836.7|68816.7|339
1589155800000|2020-05-11 00:10:00|68852.1|68832.1|68829.8|68809.8|68857.1|68837.1|68817.6|68797.6|395
1589156100000|2020-05-11 00:15:00|68829.9|68809.9|68803.7|68783.7|68830.5|68810.5|68797.3|68777.3|444
1589156400000|2020-05-11 00:20:00|68803.9|68783.9|68802.7|68782.7|68812.3|68793.4|68793.4|68773.4|410
1589156700000|2020-05-11 00:25:00|68802.4|68782.4|68797.5|68777.5|68809.3|68789.3|68794.7|68774.7|412
1589157000000|2020-05-11 00:30:00|68798.2|68778.2|68806|68786|68806.8|68788.3|68797.1|68778.2|353
1589157300000|2020-05-11 00:35:00|68805.9|68785.9|68806.4|68786.4|68807.6|68787.3|68796.3|68775.6|336
1589157600000|2020-05-11 00:40:00|68806.7|68786.7|68816.2|68796.2|68819|68798.7|68805.3|68785.6|300
1589157900000|2020-05-11 00:45:00|68815.8|68795.8|68815.9|68795.9|68816.8|68799|68796.6|68777.9|351
1589158200000|2020-05-11 00:50:00|68815.7|68795.7|68786.8|68766.8|68816|68796|68780.1|68763.1|532
1589158500000|2020-05-11 00:55:00|68787.3|68767.3|68784|68764|68807.7|68787.7|68779.3|68757.3|564
1589158800000|2020-05-11 01:00:00|68784.8|68764.8|68790.4|68770.4|68802.4|68782.4|68784.8|68764.8|433
1589159100000|2020-05-11 01:05:00|68790.3|68770.3|68800.2|68780.2|68800.7|68780.7|68786.2|68767.8|435
1589159400000|2020-05-11 01:10:00|68800.5|68780.5|68799.3|68779.3|68804.3|68785.1|68791.7|68772.8|327
1589159700000|2020-05-11 01:15:00|68799.4|68779.4|68804.7|68784.7|68807.5|68789.3|68790.7|68770.7|410
1589160000000|2020-05-11 01:20:00|68804|68784|68805.4|68785.4|68812.8|68794.8|68801.3|68781.3|337
1589160300000|2020-05-11 01:25:00|68805|68785|68806.1|68786.1|68811.5|68791.5|68802.1|68781.8|351
1589160600000|2020-05-11 01:30:00|68805.9|68785.9|68799.7|68779.7|68806.9|68789.3|68791.4|68771.4|434
1589160900000|2020-05-11 01:35:00|68799.6|68779.6|68800.9|68780.9|68805|68785.9|68787.4|68767.4|473
1589161200000|2020-05-11 01:40:00|68801|68781|68808.1|68788.1|68809.6|68788.7|68794.2|68774.2|419
1589161500000|2020-05-11 01:45:00|68807.8|68787.8|68787.1|68767.1|68807.9|68787.9|68785|68765|570
1589161800000|2020-05-11 01:50:00|68787.3|68767.3|68791|68771|68793.2|68773.2|68778.5|68758.1|468
1589162100000|2020-05-11 01:55:00|68791.3|68771.3|68755.1|68735.1|68791.3|68771.3|68753.8|68733.8|481
1589162400000|2020-05-11 02:00:00|68755.4|68735.4|68765.9|68745.6|68770.5|68751.8|68753.5|68733.5|510
1589162700000|2020-05-11 02:05:00|68766.8|68746.8|68764|68744|68776.9|68756.9|68761.2|68740.4|532
1589163000000|2020-05-11 02:10:00|68764.2|68744.2|68755.5|68740.5|68776.6|68755.9|68754.6|68734.6|519
1589163300000|2020-05-11 02:15:00|68756.8|68736.8|68774.1|68759.1|68777.9|68759.1|68754.9|68735.1|419
1589163600000|2020-05-11 02:20:00|68774|68759|68768.3|68753.3|68785.7|68768.7|68767.7|68750.4|266
1589163900000|2020-05-11 02:25:00|68767.9|68752.9|68776.6|68756.6|68778.7|68759.3|68764.1|68746.3|306
1589164200000|2020-05-11 02:30:00|68776.2|68756.2|68762.8|68742.8|68777.8|68759.4|68762.5|68742.5|318
1589164500000|2020-05-11 02:35:00|68762.9|68742.9|68757.4|68737.4|68765.9|68745.9|68754.2|68734.2|334
1589164800000|2020-05-11 02:40:00|68757.5|68737.5|68770.7|68750.7|68771.5|68750.7|68755.3|68735.3|310
1589165100000|2020-05-11 02:45:00|68770.6|68750.6|68773.9|68753.9|68775.6|68755.6|68767.9|68748.6|240
1589165400000|2020-05-11 02:50:00|68774.1|68754.1|68775.3|68755.3|68777|68758.6|68764.9|68744.9|349
1589165700000|2020-05-11 02:55:00|68775.4|68755.4|68767.2|68752.2|68778.3|68758.8|68764.2|68746.2|351
1589166000000|2020-05-11 03:00:00|68770.9|68750.9|68768|68748|68779.6|68762.8|68767|68747.8|403
1589166300000|2020-05-11 03:05:00|68768.1|68748.1|68779.7|68759.7|68779.8|68761.5|68765.8|68748.1|338
1589166600000|2020-05-11 03:10:00|68780|68760|68773.3|68753.3|68781.6|68760.4|68770.8|68750.8|344
1589166900000|2020-05-11 03:15:00|68773.4|68753.4|68769.1|68749.1|68775.5|68754.9|68766.7|68746.7|327
1589167200000|2020-05-11 03:20:00|68769.2|68749.2|68773.4|68753.4|68775.5|68755.5|68767.8|68747.4|274
1589167500000|2020-05-11 03:25:00|68770.4|68755.4|68765.6|68750.6|68778.3|68761|68765.1|68746.9|294
1589167800000|2020-05-11 03:30:00|68767.7|68747.7|68774.9|68754.8|68776.2|68758.4|68767.7|68747.7|416
1589168100000|2020-05-11 03:35:00|68775.5|68755.5|68783.2|68763.2|68785.5|68765|68774|68754|295
1589168400000|2020-05-11 03:40:00|68784.7|68764.7|68783.6|68763.6|68787.7|68766.8|68773.3|68752.9|491
1589168700000|2020-05-11 03:45:00|68783.5|68763.5|68774.8|68754.8|68785.3|68765|68772|68752|315
1589169000000|2020-05-11 03:50:00|68774|68754|68778.2|68758.2|68795|68770.4|68773.1|68753.1|479
1589169300000|2020-05-11 03:55:00|68778.1|68758.1|68772.8|68752.8|68780.8|68759.1|68766.3|68746.3|466
1589169600000|2020-05-11 04:00:00|68772.6|68752.6|68765.8|68745.8|68775.9|68755.1|68761.4|68741.4|481
1589169900000|2020-05-11 04:05:00|68765.5|68745.5|68757.8|68737.8|68770.5|68752.1|68756.2|68736.2|421
1589170200000|2020-05-11 04:10:00|68757.9|68737.9|68768.7|68748.7|68779.9|68757.6|68757.2|68737.2|441
1589170500000|2020-05-11 04:15:00|68768.6|68748.6|68764.5|68744.5|68775.8|68753.9|68764.5|68744.5|266
1589170800000|2020-05-11 04:20:00|68766.2|68746.2|68773.5|68753.5|68777.4|68757.4|68762.9|68742.9|342
1589171100000|2020-05-11 04:25:00|68772.8|68752.8|68771.3|68751.3|68777.5|68757.5|68768|68748|359
1589171400000|2020-05-11 04:30:00|68771|68751|68772.2|68752.2|68777.2|68760.3|68770.4|68750.4|371
1589171700000|2020-05-11 04:35:00|68772.3|68752.3|68767.6|68747.6|68777|68755.2|68766|68746|307
1589172000000|2020-05-11 04:40:00|68768.3|68748.3|68764.4|68744.4|68777.1|68754.2|68762.3|68742.3|344
1589172300000|2020-05-11 04:45:00|68764|68744|68772.2|68746.4|68772.4|68750.1|68760|68740.8|290
1589172600000|2020-05-11 04:50:00|68769.2|68749.2|68764.4|68744.4|68771.2|68751.1|68761|68741|284
1589172900000|2020-05-11 04:55:00|68764.3|68744.3|68781.2|68760.5|68782.6|68762.6|68758.8|68738.8|336
1589173200000|2020-05-11 05:00:00|68780.9|68760.8|68779.2|68764.2|68781.6|68764.5|68764.5|68749.1|417
1589173500000|2020-05-11 05:05:00|68779.8|68764.8|68780.5|68760.5|68783|68765.1|68777|68760.2|294
1589173800000|2020-05-11 05:10:00|68779.7|68759.7|68780|68765|68783.9|68766.4|68771.1|68756|321
1589174100000|2020-05-11 05:15:00|68779.7|68764.7|68802.3|68782.3|68802.6|68785|68777.6|68762.6|403
1589174400000|2020-05-11 05:20:00|68799.6|68784.6|68803.6|68788.6|68809.8|68792.1|68797.6|68782|484
1589174700000|2020-05-11 05:25:00|68803.7|68788.7|68806.2|68791.2|68811.9|68796.9|68801.6|68785.3|433
1589175000000|2020-05-11 05:30:00|68806|68791|68800.7|68785.7|68809|68791.8|68796.6|68779.3|358
1589175300000|2020-05-11 05:35:00|68800.6|68785.6|68811.8|68796.8|68815.1|68798.1|68800.6|68785.6|306
1589175600000|2020-05-11 05:40:00|68814.8|68794.8|68805.7|68790.7|68821.7|68803.8|68805.7|68789.4|298
1589175900000|2020-05-11 05:45:00|68805.4|68790.4|68806|68791|68811.3|68795.4|68799|68782.8|416
1589176200000|2020-05-11 05:50:00|68805.9|68790.9|68806.9|68791.9|68814.7|68797.1|68805.9|68788.6|345
1589176500000|2020-05-11 05:55:00|68807|68792|68818|68798|68820.7|68802.2|68804.7|68787.4|410
1589176800000|2020-05-11 06:00:00|68817.9|68797.9|68843|68828|68848.6|68830.4|68817|68797|696
1589177100000|2020-05-11 06:05:00|68843.7|68828.7|68836.3|68821.3|68846.3|68829.2|68823.2|68808.2|581
1589177400000|2020-05-11 06:10:00|68836.8|68821.8|68809.5|68789.5|68843.4|68828.4|68803.5|68785.9|642
1589177700000|2020-05-11 06:15:00|68809.8|68789.8|68793.4|68778.4|68813.6|68798|68777.7|68760.5|573
1589178000000|2020-05-11 06:20:00|68793.5|68778.5|68803.6|68788.6|68813.1|68798.1|68791.8|68776.5|589
1589178300000|2020-05-11 06:25:00|68801.9|68786.9|68796.2|68781.2|68808.3|68793.3|68786.8|68771.8|582
1589178600000|2020-05-11 06:30:00|68795.7|68780.7|68794.7|68779.7|68798.1|68783.1|68777.9|68760.7|695
1589178900000|2020-05-11 06:35:00|68794.5|68779.5|68810.7|68795.7|68811.6|68796.6|68780.5|68765.5|723
1589179200000|2020-05-11 06:40:00|68810.8|68795.8|68801.9|68786.9|68810.8|68795.8|68796.8|68781.8|550
1589179500000|2020-05-11 06:45:00|68801.5|68786.5|68808|68793|68810.7|68795.7|68800.4|68783.9|558
1589179800000|2020-05-11 06:50:00|68807.8|68792.8|68812.8|68797.8|68823.5|68808.5|68806.7|68791.7|644
1589180100000|2020-05-11 06:55:00|68813.3|68798.3|68810.1|68795.1|68835.5|68820.5|68809.7|68794.7|743
1589180400000|2020-05-11 07:00:00|68809.5|68794.5|68807.7|68792.7|68827.4|68812.4|68792.2|68777.2|787
1589180700000|2020-05-11 07:05:00|68807.4|68792.4|68820|68805|68838.2|68823.2|68807.4|68792.4|824
1589181000000|2020-05-11 07:10:00|68820.3|68805.3|68883.9|68868.9|68886.5|68871.5|68819.9|68804.9|821
1589181300000|2020-05-11 07:15:00|68885.9|68870.9|68871.7|68856.7|68912.8|68895.1|68870.2|68855.2|821
1589181600000|2020-05-11 07:20:00|68872.2|68857.2|68857.4|68842.4|68886.1|68871.1|68842.8|68827.8|806
1589181900000|2020-05-11 07:25:00|68856.7|68841.7|68851.2|68836.2|68867.7|68851.6|68837.5|68822.5|760
1589182200000|2020-05-11 07:30:00|68850.9|68835.9|68866.1|68851.1|68872.4|68857.4|68849.9|68834.9|782
1589182500000|2020-05-11 07:35:00|68866.6|68851.6|68877.8|68862.8|68881.7|68866.7|68859.8|68844.1|825
1589182800000|2020-05-11 07:40:00|68877.5|68862.5|68868.6|68853.6|68891.4|68876.4|68866.3|68851.3|763
1589183100000|2020-05-11 07:45:00|68868.4|68853.4|68865.1|68850.1|68874|68859|68854.7|68839.7|742
1589183400000|2020-05-11 07:50:00|68865.2|68850.2|68849.5|68834.5|68881.1|68866.1|68849.5|68834.5|775
1589183700000|2020-05-11 07:55:00|68848.4|68833.4|68861|68846|68871.4|68856.4|68844.2|68829.2|725
1589184000000|2020-05-11 08:00:00|68860.1|68845.1|68849.8|68834.8|68866.8|68851.4|68844.3|68829.3|731
1589184300000|2020-05-11 08:05:00|68850.4|68835.4|68860.9|68845.9|68861.3|68846.3|68844.7|68829.7|717
1589184600000|2020-05-11 08:10:00|68860.2|68845.2|68902.9|68887.9|68912.4|68897.4|68860.2|68845.2|735
1589184900000|2020-05-11 08:15:00|68902.8|68887.8|68925.3|68910.3|68925.9|68910.9|68902.5|68887.5|789
1589185200000|2020-05-11 08:20:00|68925.5|68910.5|68937.1|68922.1|68944.8|68929.8|68919.7|68904.7|684
1589185500000|2020-05-11 08:25:00|68937.3|68922.3|68934.6|68919.6|68948|68933|68911.2|68896.2|766
1589185800000|2020-05-11 08:30:00|68934.5|68919.5|68983.6|68968.6|68996.1|68981.1|68934.5|68919.5|813
1589186100000|2020-05-11 08:35:00|68984.4|68969.4|69000.3|68985.3|69015.6|69000.6|68983.7|68968.7|852
1589186400000|2020-05-11 08:40:00|69000.4|68985.4|69004.8|68989.8|69023.2|69007.2|68998.8|68982.5|777
1589186700000|2020-05-11 08:45:00|69004.9|68989.9|69000.9|68985.9|69024|69009|68990.7|68975.7|840
1589187000000|2020-05-11 08:50:00|69000.5|68985.5|68980.4|68965.4|69001.1|68986.1|68975.7|68960.7|776
1589187300000|2020-05-11 08:55:00|68979.9|68964.9|68966.3|68951.3|68985.6|68970.6|68963.7|68948.7|746
1589187600000|2020-05-11 09:00:00|68966.5|68951.5|68972|68957|68981|68966|68960.2|68945.2|781
1589187900000|2020-05-11 09:05:00|68967.5|68952.5|68990.4|68975.4|68992.9|68977.9|68959.7|68944.7|837
1589188200000|2020-05-11 09:10:00|68991.9|68976.9|68999.2|68984.2|69015.7|68998.9|68988.2|68973.2|835
1589188500000|2020-05-11 09:15:00|68999|68984|68982.6|68962.6|68999.7|68984.7|68963.3|68945.6|778
1589188800000|2020-05-11 09:20:00|68983.1|68963.1|68980|68965|68983.4|68967.3|68962.9|68945.2|709
1589189100000|2020-05-11 09:25:00|68980.1|68965.1|68973.5|68958.5|68982.8|68967|68960.4|68943.8|749
1589189400000|2020-05-11 09:30:00|68973.7|68958.7|68943.6|68928.6|68974.3|68958.7|68942.7|68925.6|658
1589189700000|2020-05-11 09:35:00|68942.4|68927.4|68955.1|68940.1|68955.5|68940.5|68924.9|68909.9|803
1589190000000|2020-05-11 09:40:00|68954.8|68939.8|68921.4|68906.4|68954.8|68939.8|68910|68895|770
1589190300000|2020-05-11 09:45:00|68921.8|68906.8|68902.1|68887.1|68924|68909|68900|68882.6|685
1589190600000|2020-05-11 09:50:00|68903|68888|68917.8|68902.8|68920.1|68905.1|68901|68886|714
1589190900000|2020-05-11 09:55:00|68917.7|68902.7|68920.8|68905.8|68923.1|68908.1|68903.2|68888.2|772
1589191200000|2020-05-11 10:00:00|68920.9|68905.9|68899.5|68884.5|68923.9|68907.8|68889.5|68873.9|670
1589191500000|2020-05-11 10:05:00|68900|68885|68923.5|68908.5|68923.5|68908.5|68894.1|68879.1|607
1589191800000|2020-05-11 10:10:00|68923.2|68908.2|68949.4|68934.4|68967.3|68952.3|68919.3|68904.3|714
1589192100000|2020-05-11 10:15:00|68949.2|68934.2|68956.6|68941.6|68963.1|68948.1|68921|68906|898
1589192400000|2020-05-11 10:20:00|68956.8|68941.8|68981.6|68966.6|68982.1|68967.1|68951.4|68936.4|872
1589192700000|2020-05-11 10:25:00|68981.5|68966.5|68959.4|68944.4|68983.3|68968.3|68954.8|68939.8|821
1589193000000|2020-05-11 10:30:00|68959.1|68944.1|68953.2|68938.2|68967.2|68952.2|68940.9|68925.9|791
1589193300000|2020-05-11 10:35:00|68953.3|68938.3|68923.9|68903.9|68959.1|68944.1|68921.5|68903.9|799
1589193600000|2020-05-11 10:40:00|68924.5|68904.5|68934|68919|68940.8|68925.8|68915|68900|734
1589193900000|2020-05-11 10:45:00|68933.7|68918.7|68956.4|68941.4|68966.7|68951.7|68933.4|68918.4|718
1589194200000|2020-05-11 10:50:00|68956.6|68941.6|68945.3|68930.3|68957.4|68942.4|68944.1|68929.1|644
1589194500000|2020-05-11 10:55:00|68945.4|68930.4|68958.4|68943.4|68962.9|68947.9|68937.4|68922.4|726
1589194800000|2020-05-11 11:00:00|68958.6|68943.6|68953.8|68938.8|68976.1|68961.1|68947.6|68932.6|807
1589195100000|2020-05-11 11:05:00|68955.1|68940.1|68962.1|68947.1|68973.8|68958.8|68943.4|68928.4|707
1589195400000|2020-05-11 11:10:00|68962.2|68947.2|68950.9|68935.9|68971.4|68956.4|68949.3|68934.3|753
1589195700000|2020-05-11 11:15:00|68951.4|68936.4|68978.7|68963.7|68989.9|68974.9|68944.1|68929.1|757
1589196000000|2020-05-11 11:20:00|68977.8|68962.8|68951.7|68936.7|68988.8|68973.8|68946.8|68931.8|800
1589196300000|2020-05-11 11:25:00|68951.5|68936.5|68959.1|68944.1|68964.3|68949.3|68945.1|68930.1|738
1589196600000|2020-05-11 11:30:00|68959.2|68944.2|68962.1|68947.1|68976.7|68961.7|68954.6|68939.6|724
1589196900000|2020-05-11 11:35:00|68963.2|68948.2|68961.2|68946.2|68970.8|68955.8|68957.7|68942.7|671
1589197200000|2020-05-11 11:40:00|68961.7|68946.7|68987.6|68967.6|68989.9|68972.2|68933.2|68918.2|781
1589197500000|2020-05-11 11:45:00|68983.8|68968.8|68982.2|68962.2|68992.1|68977.1|68962.2|68947.2|785
1589197800000|2020-05-11 11:50:00|68982|68962|68973.6|68958.6|68987.2|68970.1|68951.9|68934.3|778
1589198100000|2020-05-11 11:55:00|68973.5|68958.5|68984.8|68969.8|68995.3|68980.3|68965.9|68950.9|850
1589198400000|2020-05-11 12:00:00|68984.6|68969.6|68928|68913|68984.6|68969.6|68918.2|68903.2|943
1589198700000|2020-05-11 12:05:00|68928.4|68913.4|68939.1|68924.1|68959.8|68942.4|68927.1|68912.1|897
1589199000000|2020-05-11 12:10:00|68939.3|68924.3|68920.9|68905.9|68956.7|68941.7|68918.9|68901.5|849
1589199300000|2020-05-11 12:15:00|68918.8|68903.8|68920.2|68905.2|68947.7|68930.5|68915.4|68900|797
1589199600000|2020-05-11 12:20:00|68918.3|68903.3|68924.2|68909.2|68935.9|68920.9|68910.5|68895.5|845
1589199900000|2020-05-11 12:25:00|68924|68909|68931.6|68916.6|68935.3|68920.3|68915.3|68900.3|823
1589200200000|2020-05-11 12:30:00|68931.5|68916.5|68949.2|68934.2|68951.7|68936.7|68914.9|68899.9|806
1589200500000|2020-05-11 12:35:00|68949.1|68934.1|68960.5|68945.5|68964.3|68947.4|68938.1|68923.1|795
1589200800000|2020-05-11 12:40:00|68960.4|68945.4|68980.5|68960.5|68983.1|68966.4|68943.8|68928.4|930
1589201100000|2020-05-11 12:45:00|68980|68965|68976.4|68956.4|68983|68965.2|68937.1|68920.3|810
1589201400000|2020-05-11 12:50:00|68976.2|68956.2|68937.2|68922.2|68978.8|68960.3|68934|68915.6|817
1589201700000|2020-05-11 12:55:00|68936.6|68921.6|68943.2|68928.2|68961.2|68943.5|68928.6|68911.9|775
1589202000000|2020-05-11 13:00:00|68945.7|68925.7|68904.1|68889.1|68945.9|68929.4|68888.8|68868.8|839
1589202300000|2020-05-11 13:05:00|68904.2|68889.2|68885.7|68870.7|68927.3|68912.3|68881.4|68864.9|856
1589202600000|2020-05-11 13:10:00|68885.4|68870.4|68873.8|68858.8|68894.9|68879.1|68869.5|68852.1|787
1589202900000|2020-05-11 13:15:00|68873.9|68858.9|68882.1|68867.1|68890.6|68875.6|68866.7|68849.4|785
1589203200000|2020-05-11 13:20:00|68882|68867|68867.1|68852.1|68887.4|68870.4|68862.2|68847.2|669
1589203500000|2020-05-11 13:25:00|68867.2|68852.2|68880.6|68860.6|68880.6|68862.7|68841.1|68823.2|793
1589203800000|2020-05-11 13:30:00|68879.7|68859.7|68897.7|68877.7|68909.3|68891.2|68862|68844.6|900
1589204100000|2020-05-11 13:35:00|68897|68877|68887.3|68872.3|68901.2|68884.1|68872.1|68854.1|833
1589204400000|2020-05-11 13:40:00|68884.9|68869.9|68899.5|68879.5|68910.9|68892.8|68872.4|68854.7|851
1589204700000|2020-05-11 13:45:00|68899|68879|68845.5|68830.5|68911.4|68891.4|68842.2|68824.3|845
1589205000000|2020-05-11 13:50:00|68849.3|68834.3|68805.5|68785.5|68852|68834.4|68786.3|68769.2|919
1589205300000|2020-05-11 13:55:00|68803.5|68788.5|68856.9|68841.9|68872.2|68857.2|68793.5|68775|893
1589205600000|2020-05-11 14:00:00|68856.6|68841.6|68845.6|68830.6|68863.9|68848.9|68833|68818|922
1589205900000|2020-05-11 14:05:00|68845.3|68830.3|68867.5|68852.5|68892.3|68872.3|68834.8|68819.8|862
1589206200000|2020-05-11 14:10:00|68867.9|68852.9|68876|68861|68879.3|68863.3|68858.3|68843.3|759
1589206500000|2020-05-11 14:15:00|68877|68862|68884.8|68869.8|68897.7|68881|68863.1|68848.1|857
1589206800000|2020-05-11 14:20:00|68884.7|68869.7|68916.8|68901.8|68922.5|68905.6|68875|68860|801
1589207100000|2020-05-11 14:25:00|68916.7|68901.7|68914.3|68899.3|68924.6|68909|68900.1|68883.3|831
1589207400000|2020-05-11 14:30:00|68915.5|68900.5|68953.5|68938.5|68957.8|68939.9|68910.9|68895.9|850
1589207700000|2020-05-11 14:35:00|68953.1|68938.1|68938.9|68918.9|68963.3|68948.3|68910.8|68891.3|896
1589208000000|2020-05-11 14:40:00|68940.8|68920.8|68955.9|68935.9|68959.3|68941.4|68934.6|68914.6|814
1589208300000|2020-05-11 14:45:00|68956|68936|68934.6|68919.6|68971|68952.7|68931.4|68911.4|867
1589208600000|2020-05-11 14:50:00|68937.1|68917.1|68957.1|68937.1|68969.8|68949.8|68925.8|68906.2|918
1589208900000|2020-05-11 14:55:00|68957.3|68937.3|68900.4|68880.4|68957.3|68937.3|68887.2|68870.9|1027
1589209200000|2020-05-11 15:00:00|68897.1|68882.1|68936.9|68916.9|68942|68922.4|68881.9|68866.3|931
1589209500000|2020-05-11 15:05:00|68934.1|68919.1|68981.7|68961.7|68994.4|68974.4|68926.3|68908.6|807
1589209800000|2020-05-11 15:10:00|68982.9|68962.9|69005.6|68985.6|69042.9|69022.9|68968.4|68948.4|949
1589210100000|2020-05-11 15:15:00|69003.8|68983.8|68993.3|68973.3|69016.3|68996.3|68981.5|68961.5|856
1589210400000|2020-05-11 15:20:00|68993.4|68973.4|68969.4|68949.4|69000.3|68980.3|68968.9|68948.9|785
1589210700000|2020-05-11 15:25:00|68969.7|68949.7|69001.9|68981.9|69031|69011|68969.7|68949.7|885
1589211000000|2020-05-11 15:30:00|69002.2|68982.2|68981.5|68961.5|69004|68984|68973.8|68953.8|844
1589211300000|2020-05-11 15:35:00|68981.9|68961.9|68996.6|68981.6|69007.6|68989.9|68973.1|68953.1|707
1589211600000|2020-05-11 15:40:00|68996.5|68981.5|69000.7|68985.7|69020.9|69003.5|68996.4|68981.4|698
1589211900000|2020-05-11 15:45:00|69000.9|68985.9|69043.7|69023.7|69043.9|69026.8|69000.6|68983.5|825
1589212200000|2020-05-11 15:50:00|69043.4|69023.4|69018.8|69003.8|69043.6|69026.1|69016|69001|775
1589212500000|2020-05-11 15:55:00|69020.2|69005.2|68957.8|68942.8|69024.6|69009.3|68945|68926.4|937
1589212800000|2020-05-11 16:00:00|68955.9|68935.9|68995.4|68980.4|69009.9|68991.9|68953.6|68935.9|937
1589213100000|2020-05-11 16:05:00|68995.6|68980.6|68980.4|68965.4|69016.7|68999.6|68978.4|68961.4|827
1589213400000|2020-05-11 16:10:00|68980.8|68965.8|68962.3|68942.3|68985|68966.9|68956.9|68939.1|810
1589213700000|2020-05-11 16:15:00|68962.5|68942.5|68980.8|68965.8|68999.1|68981.7|68962.5|68942.5|792
1589214000000|2020-05-11 16:20:00|68979.8|68964.8|68991.4|68976.4|68998.5|68979.3|68978.9|68960.3|775
1589214300000|2020-05-11 16:25:00|68991.3|68976.3|68989.1|68974.1|68998.5|68981.8|68973.2|68953.2|727
1589214600000|2020-05-11 16:30:00|68993.6|68973.6|69010.6|68995.6|69016.7|69000.2|68979.3|68961.4|729
1589214900000|2020-05-11 16:35:00|69010.9|68995.9|68973.1|68953.1|69013.3|68996.6|68965.2|68947.4|739
1589215200000|2020-05-11 16:40:00|68974|68954|68960.3|68945.3|68974.4|68956.5|68951.6|68934|726
1589215500000|2020-05-11 16:45:00|68961.3|68946.3|68984.2|68964.2|68984.8|68967.2|68954.4|68937.4|737
1589215800000|2020-05-11 16:50:00|68984.1|68964.1|68987.7|68972.7|69003.1|68986.8|68974|68957|672
1589216100000|2020-05-11 16:55:00|68987.5|68972.5|69007.5|68987.5|69007.8|68991.6|68987.5|68969.3|789
1589216400000|2020-05-11 17:00:00|69008|68988|68997.9|68977.9|69013.6|68998.5|68985.7|68967.7|810
1589216700000|2020-05-11 17:05:00|68997.7|68977.7|68987.3|68967.3|69007.4|68989.6|68981|68964.4|613
1589217000000|2020-05-11 17:10:00|68987.2|68967.2|68991.2|68971.2|68997.3|68978.4|68981.3|68963.7|645
1589217300000|2020-05-11 17:15:00|68992.1|68972.1|68994.7|68979.7|68998.3|68981.8|68984.1|68965.7|544
1589217600000|2020-05-11 17:20:00|68994.1|68979.1|68988.3|68973.3|68995.1|68980.1|68980.3|68962.6|591
1589217900000|2020-05-11 17:25:00|68988.5|68973.5|68998.1|68978.1|69003.7|68986.2|68988|68969.5|674
1589218200000|2020-05-11 17:30:00|68999.5|68979.5|68996.1|68976.1|69004.6|68985.3|68992.9|68975.4|579
1589218500000|2020-05-11 17:35:00|68995.9|68975.9|68999.1|68979.1|69013.1|68993.1|68995.7|68975.7|679
1589218800000|2020-05-11 17:40:00|68999|68979|68985.3|68965.3|68999.9|68981.8|68983.3|68963.4|614
1589219100000|2020-05-11 17:45:00|68986.9|68966.9|68996.2|68976.2|69001.4|68983.9|68983.1|68965.3|644
1589219400000|2020-05-11 17:50:00|68996.4|68976.4|68985.4|68965.4|69005.7|68987|68984.6|68964.6|588
1589219700000|2020-05-11 17:55:00|68984.7|68964.7|68989|68969|69002.5|68984.9|68983.4|68964.7|636
1589220000000|2020-05-11 18:00:00|68989.1|68969.1|69007.1|68987.1|69016.5|68999.5|68987.3|68969.1|724
1589220300000|2020-05-11 18:05:00|69006.9|68986.9|69021.4|69001.4|69021.9|69005|69000.5|68982.5|582
1589220600000|2020-05-11 18:10:00|69021.5|69001.5|69033.5|69013.5|69034.2|69016.2|69013.2|68993.2|625
1589220900000|2020-05-11 18:15:00|69033.4|69013.4|69026.7|69006.7|69035.4|69018.1|69018.2|69001.3|619
1589221200000|2020-05-11 18:20:00|69026.6|69006.6|69033.8|69013.8|69037|69019|69019.5|69002.6|597
1589221500000|2020-05-11 18:25:00|69034.1|69014.1|69035.1|69020.1|69045.7|69030.1|69028.5|69011.4|613
1589221800000|2020-05-11 18:30:00|69035.2|69020.2|69035.3|69020.3|69041|69024.6|69033.8|69016.3|557
1589222100000|2020-05-11 18:35:00|69034.6|69019.6|69043|69028|69046.2|69030|69034|69017.2|546
1589222400000|2020-05-11 18:40:00|69042.9|69027.9|69031.5|69016.5|69048.6|69032.8|69031.5|69015.4|455
1589222700000|2020-05-11 18:45:00|69031.7|69016.7|69024.3|69004.3|69038.6|69020.4|69013.9|68993.9|546
1589223000000|2020-05-11 18:50:00|69024.2|69004.2|69022.8|69007.8|69024.7|69008.4|69012|68994.3|525
1589223300000|2020-05-11 18:55:00|69022.9|69007.9|69010.8|68995.8|69026.5|69008.7|69007.2|68991|622
1589223600000|2020-05-11 19:00:00|69011.6|68996.6|69005.1|68985.1|69021.2|69006.2|68997.4|68980|606
1589223900000|2020-05-11 19:05:00|69005.2|68985.2|69006.1|68986.1|69009.2|68991.6|68999.8|68982.4|436
1589224200000|2020-05-11 19:10:00|69006.2|68986.2|69008.3|68988.3|69012.3|68994.1|68999.9|68981.9|432
1589224500000|2020-05-11 19:15:00|69008|68988|69005.6|68985.6|69012|68994.5|68997.5|68978.9|508
1589224800000|2020-05-11 19:20:00|69005.7|68985.7|69009.1|68989.1|69013.7|68996.3|69000.8|68982.2|569
1589225100000|2020-05-11 19:25:00|69008.8|68988.8|68995.2|68975.2|69009.5|68990.2|68993.1|68974.5|597
1589225400000|2020-05-11 19:30:00|68994.9|68974.9|68989.4|68974.4|68995.5|68978.5|68982.6|68965.2|562
1589225700000|2020-05-11 19:35:00|68992.2|68972.2|68985.8|68965.8|68995|68977.2|68982.9|68964.3|553
1589226000000|2020-05-11 19:40:00|68985.9|68965.9|68976.4|68956.4|68987.2|68969.2|68973.9|68956.3|521
1589226300000|2020-05-11 19:45:00|68976.3|68956.3|68977|68957|68977.6|68960.3|68961.6|68944.1|621
1589226600000|2020-05-11 19:50:00|68976.9|68956.9|68967.5|68947.5|68979.8|68960|68963.1|68945.9|644
1589226900000|2020-05-11 19:55:00|68967|68947|68980.1|68960.1|68982.3|68963.2|68961.6|68941.9|709
1589227200000|2020-05-11 20:00:00|68978|68958|68987.5|68967.5|68992.8|68972.8|68976.2|68956.2|543
1589227500000|2020-05-11 20:05:00|68987.2|68967.2|68971.5|68951.5|68991.3|68973.7|68967.1|68949.4|451
1589227800000|2020-05-11 20:10:00|68971.1|68951.1|68970.7|68950.7|68983|68963.7|68969.9|68949.9|350
1589228100000|2020-05-11 20:15:00|68971|68951|68976.5|68956.5|68976.6|68958.3|68966.1|68947.6|343
1589228400000|2020-05-11 20:20:00|68976.6|68956.6|68995.6|68975.6|68995.7|68975.7|68975.4|68955.7|365
1589228700000|2020-05-11 20:25:00|68995.7|68975.7|68988.8|68968.8|69000.2|68980.2|68985.2|68965.2|423
1589229000000|2020-05-11 20:30:00|68988.7|68968.7|69011.4|68991.4|69012|68992|68988.7|68968.7|411
1589229300000|2020-05-11 20:35:00|69011.8|68991.8|69012.3|68992.3|69015.4|68995.4|69008.6|68988.6|322
1589229600000|2020-05-11 20:40:00|69012.6|68992.6|68984.7|68964.7|69013|68993|68980.7|68960.7|420
1589229900000|2020-05-11 20:45:00|68986.6|68966.6|68981.9|68961.9|68997.8|68977.8|68980.5|68960.5|449
1589230200000|2020-05-11 20:50:00|68981.5|68961.5|68977.2|68957.2|68988.6|68968.6|68976|68956|464
1589230500000|2020-05-11 20:55:00|68977.3|68957.3|69027.2|69005|69075.3|69048.5|68976.6|68956.6|908
1589230800000|2020-05-11 21:00:00|69027.8|69005.5|69039.4|69006.2|69039.4|69010.5|69027.8|69005.4|33
1589231100000|2020-05-11 21:05:00|69034.3|69010.7|69045.7|68996.3|69086.6|69011.7|69027.9|68962.5|91
1589231400000|2020-05-11 21:10:00|69051|68969.6|69034.1|69009.6|69075.9|69011.7|69028.8|68969.6|166
1589231700000|2020-05-11 21:15:00|69034.3|69010.8|69034.9|69006|69056.4|69015.8|69029.9|68990.6|193
1589232000000|2020-05-11 21:20:00|69042|69005.4|69059.1|69001.4|69062.5|69010.1|69030.6|68987.3|283
1589232300000|2020-05-11 21:25:00|69059.4|69001.8|69052.5|69004.3|69071.3|69012.1|69039.9|68990.8|177
1589232600000|2020-05-11 21:30:00|69052.2|69003.9|69047.6|69006.7|69062.3|69011.7|69034.9|68997.5|189
1589232900000|2020-05-11 21:35:00|69050.3|69006.8|69041|69007|69057.4|69011.5|69035.4|68999|257
1589233200000|2020-05-11 21:40:00|69040.6|69007.2|69036.4|69010.3|69056.2|69013.4|69034.8|69000.7|191
1589233500000|2020-05-11 21:45:00|69041.4|69007.9|69043.1|69006.8|69053|69012.3|69026.2|68998.3|219
1589233800000|2020-05-11 21:50:00|69043.6|69006.2|69050.5|69002.5|69055.7|69012.1|69034.1|68997.5|296
1589234100000|2020-05-11 21:55:00|69048.9|69005.1|69032.7|68993.7|69057.4|69011.7|69029|68989.2|206
1589234400000|2020-05-11 22:00:00|69040.6|68993|69025.7|69005.7|69042.7|69008.6|69013.2|68988.2|446
1589234700000|2020-05-11 22:05:00|69024.2|69003.3|69025.6|69005.6|69026.7|69006.7|69018.2|68998.2|278
1589235000000|2020-05-11 22:10:00|69025.1|69005.1|69014.7|68994.7|69026.9|69006.2|69013.1|68994.5|269
1589235300000|2020-05-11 22:15:00|69015.9|68995.9|69030.8|69010.8|69031|69011|69015.9|68995.9|294
1589235600000|2020-05-11 22:20:00|69030.6|69010.6|69025.2|69005.2|69035.9|69013.4|69022.5|69003.5|213
1589235900000|2020-05-11 22:25:00|69024.9|69004.9|69026.2|69006.2|69029|69008.1|69022.5|69004.3|216
1589236200000|2020-05-11 22:30:00|69026|69006|69012.3|68992.3|69026|69006|69008.9|68990.5|214
1589236500000|2020-05-11 22:35:00|69013.5|68993.5|69012.7|68997.7|69019.1|68997.7|69007.1|68988.9|197
1589236800000|2020-05-11 22:40:00|69012.2|68997.2|69018|68998|69023.3|68999.7|69008.7|68987.4|252
1589237100000|2020-05-11 22:45:00|69018.7|68998.7|69025|69005|69025.2|69006.2|69015.2|68995.2|332
1589237400000|2020-05-11 22:50:00|69024.5|69004.5|69014.6|68994.6|69025.3|69005.3|69008.6|68987.1|328
1589237700000|2020-05-11 22:55:00|69015|68995|69012.1|68992.1|69015.5|68996.4|69008.5|68988.3|310
1589238000000|2020-05-11 23:00:00|69016|68992.5|69018.2|68998.2|69021|69000.1|69008.4|68990.8|215
1589238300000|2020-05-11 23:05:00|69018|68998|69015.4|68995.4|69018.6|68998.6|69008.2|68988.2|334
1589238600000|2020-05-11 23:10:00|69014.7|68994.7|69011.4|68991.4|69021|68999.6|69008.9|68989.5|404
1589238900000|2020-05-11 23:15:00|69011.2|68991.2|69013.9|68998.9|69025|69006|69010.8|68990.8|325
1589239200000|2020-05-11 23:20:00|69014|68999|69016.9|68996.9|69025.5|69005.5|69014|68994.7|385
1589239500000|2020-05-11 23:25:00|69016.6|68996.6|69018.7|68998.7|69023.7|69004|69012.7|68995.5|385
1589239800000|2020-05-11 23:30:00|69018.6|68998.6|69015.7|68995.7|69024.1|69004.2|69013|68995.4|358
1589240100000|2020-05-11 23:35:00|69013|68998|69015.5|68995.5|69022.6|69002.6|69006|68986|310
1589240400000|2020-05-11 23:40:00|69015.3|68995.3|69021.6|69006.6|69026|69006.8|69013.4|68994.8|268
1589240700000|2020-05-11 23:45:00|69022.3|69007.3|69020|69005|69025.1|69007.5|69012.6|68993.7|369
1589241000000|2020-05-11 23:50:00|69019.4|69004.4|69016.7|69001.7|69024|69006.3|69014.4|68996.9|418
1589241300000|2020-05-11 23:55:00|69017|69002|69013.1|68993.1|69022.5|69005.9|69008.6|68991|276
1589241600000|2020-05-12 00:00:00|69013.5|68993.5|69014.5|68994.5|69021.9|69003.9|69004.6|68986.5|418
1589241900000|2020-05-12 00:05:00|69014.4|68994.4|69049.9|69029.9|69051.6|69034|69011|68992.8|411
1589242200000|2020-05-12 00:10:00|69049.8|69029.8|69072.3|69052.3|69076.7|69057.1|69038.8|69018.8|634
1589242500000|2020-05-12 00:15:00|69072.8|69052.8|69076.6|69056.6|69083.8|69063.8|69059.1|69039.1|710
1589242800000|2020-05-12 00:20:00|69075.9|69055.9|69109|69089|69109.3|69090.9|69074.5|69054.5|631
1589243100000|2020-05-12 00:25:00|69108.5|69088.5|69146.7|69126.7|69156.8|69136.8|69108.4|69088.4|775
1589243400000|2020-05-12 00:30:00|69146.5|69126.5|69130.6|69110.6|69157.7|69137.7|69125.1|69105.1|741
1589243700000|2020-05-12 00:35:00|69130.5|69110.5|69139.6|69119.6|69141|69121|69118.3|69098.3|719
1589244000000|2020-05-12 00:40:00|69138.7|69118.7|69137.3|69117.3|69141.7|69121.7|69112.9|69092.9|627
1589244300000|2020-05-12 00:45:00|69137.5|69117.5|69130.7|69110.7|69140.8|69120.8|69119.9|69101.9|619
1589244600000|2020-05-12 00:50:00|69130.3|69110.3|69117.1|69097.1|69136.9|69116.9|69106.9|69086.9|804
1589244900000|2020-05-12 00:55:00|69117.4|69097.4|69106|69086|69117.4|69097.4|69099|69079|636
1589245200000|2020-05-12 01:00:00|69106.7|69086.7|69109.9|69089.9|69119.3|69099.3|69097.6|69077.6|595
1589245500000|2020-05-12 01:05:00|69110|69090|69097.6|69077.6|69113.6|69093.6|69089.1|69069.2|507
1589245800000|2020-05-12 01:10:00|69096.9|69076.9|69100.8|69080.8|69108.9|69088.9|69090|69070|530
1589246100000|2020-05-12 01:15:00|69100.1|69080.1|69096.8|69076.8|69108|69088.2|69090.5|69072.6|491
1589246400000|2020-05-12 01:20:00|69096.9|69076.9|69104.7|69084.7|69104.9|69084.9|69089.1|69071.6|379
1589246700000|2020-05-12 01:25:00|69104.6|69084.6|69117.3|69097.3|69120.1|69100.1|69099.9|69079.9|328
1589247000000|2020-05-12 01:30:00|69116.8|69096.8|69101.2|69081.2|69121.7|69101.7|69097.4|69077.4|490
1589247300000|2020-05-12 01:35:00|69101|69081|69123.3|69108.3|69135.7|69115.7|69099.2|69079.2|477
1589247600000|2020-05-12 01:40:00|69127.2|69107.2|69117.8|69097.8|69128.6|69109|69117.8|69097.8|512
1589247900000|2020-05-12 01:45:00|69119.6|69099.6|69121.5|69101.5|69133.4|69113.4|69116.5|69097.3|481
1589248200000|2020-05-12 01:50:00|69121.7|69101.7|69091.5|69071.5|69121.7|69101.7|69086.6|69066.6|575
1589248500000|2020-05-12 01:55:00|69091.8|69071.8|69092.5|69072.5|69110.3|69090.3|69089.5|69071.2|435
1589248800000|2020-05-12 02:00:00|69092.1|69072.1|69098|69078|69102.5|69082.5|69082.6|69063.6|496
1589249100000|2020-05-12 02:05:00|69096.3|69076.3|69103.5|69083.5|69103.5|69084.9|69090.2|69070.3|447
1589249400000|2020-05-12 02:10:00|69104.2|69084.2|69083.1|69063.1|69104.2|69085.1|69079.5|69061|405
1589249700000|2020-05-12 02:15:00|69083|69063|69097.2|69077.2|69100.8|69082.1|69078.2|69060.2|417
1589250000000|2020-05-12 02:20:00|69096.7|69076.7|69087.7|69067.7|69096.9|69078.6|69083|69064.9|331
1589250300000|2020-05-12 02:25:00|69087.9|69067.9|69084.6|69064.6|69089.8|69069.8|69081.3|69061.3|342
1589250600000|2020-05-12 02:30:00|69085|69065|69098.9|69078.9|69100.2|69080.2|69084.7|69064.7|457
1589250900000|2020-05-12 02:35:00|69099|69079|69085.2|69065.2|69099.9|69079.9|69083.6|69064.8|404
1589251200000|2020-05-12 02:40:00|69086.2|69066.2|69087.5|69067.5|69087.5|69067.5|69072.6|69052.6|387
1589251500000|2020-05-12 02:45:00|69087.4|69067.4|69073.8|69053.8|69090.8|69070.8|69071.4|69052|416
1589251800000|2020-05-12 02:50:00|69073.5|69053.5|69059.4|69039.4|69074.1|69054.7|69053|69033|418
1589252100000|2020-05-12 02:55:00|69060.9|69040.9|69057.5|69037.5|69068.2|69050.2|69054.3|69034.3|428
1589252400000|2020-05-12 03:00:00|69056.7|69036.7|69060.4|69040.4|69065.4|69045.4|69054.5|69034.5|476
1589252700000|2020-05-12 03:05:00|69060.6|69040.6|69059|69039|69069.3|69049.3|69052.2|69032.2|460
1589253000000|2020-05-12 03:10:00|69060.2|69040.2|69056.4|69036.4|69067.7|69048.8|69052.9|69032.9|320
1589253300000|2020-05-12 03:15:00|69055.1|69035.1|69046.9|69026.9|69058.5|69038.5|69042.6|69022.6|369
1589253600000|2020-05-12 03:20:00|69046.7|69026.7|69042.8|69022.8|69051.1|69031.1|69039.5|69022.3|353
1589253900000|2020-05-12 03:25:00|69044.6|69024.6|69039.7|69019.7|69046.1|69027.2|69036.7|69017.1|294
1589254200000|2020-05-12 03:30:00|69039.5|69019.5|69044.6|69024.6|69050.1|69032|69038.3|69019.4|329
1589254500000|2020-05-12 03:35:00|69044.5|69024.5|69033.9|69013.9|69046.5|69028.6|69033.5|69013.5|352
1589254800000|2020-05-12 03:40:00|69034.7|69014.7|69025.3|69005.3|69035.7|69015.7|69015.5|68995.5|364
1589255100000|2020-05-12 03:45:00|69025.4|69005.4|69032.3|69012.3|69032.8|69013.6|69016.4|68998.3|294
1589255400000|2020-05-12 03:50:00|69031.9|69011.9|69028.3|69008.3|69031.9|69011.9|69024|69004|295
1589255700000|2020-05-12 03:55:00|69028.4|69008.4|69015.4|68995.4|69029.5|69009.5|69013.5|68993.5|360
1589256000000|2020-05-12 04:00:00|69015.5|68995.5|69029.5|69009.5|69031.6|69011.6|69015.1|68995.1|332
1589256300000|2020-05-12 04:05:00|69029.6|69009.6|69036.5|69016.5|69045.3|69025.3|69025.2|69005.2|342
1589256600000|2020-05-12 04:10:00|69036.2|69016.2|69012.8|68992.8|69036.4|69018.2|69010.7|68990.7|358
1589256900000|2020-05-12 04:15:00|69011.5|68991.5|69040.1|69020.1|69043.5|69023.5|69004.3|68984.3|535
1589257200000|2020-05-12 04:20:00|69040.2|69020.2|69041.6|69021.6|69047|69027.2|69035.6|69018.3|416
1589257500000|2020-05-12 04:25:00|69041.7|69021.7|69049.3|69029.3|69052.8|69033.4|69037.7|69017.7|422
1589257800000|2020-05-12 04:30:00|69049.2|69029.2|69051.7|69031.7|69053.2|69033.2|69038.6|69020.3|353
1589258100000|2020-05-12 04:35:00|69051.4|69031.4|69045.8|69025.8|69055.3|69037.2|69038.4|69019.7|368
1589258400000|2020-05-12 04:40:00|69045.4|69025.4|69045.9|69025.9|69057.4|69037.4|69043.2|69023.2|363
1589258700000|2020-05-12 04:45:00|69046.6|69026.6|69051.8|69031.8|69052.4|69032.4|69042.7|69022.7|314
1589259000000|2020-05-12 04:50:00|69051.1|69031.1|69048.6|69028.6|69051.1|69031.1|69046|69026|310
1589259300000|2020-05-12 04:55:00|69048.1|69028.1|69030|69010|69048.8|69028.8|69026.4|69008.1|420
1589259600000|2020-05-12 05:00:00|69029.7|69009.7|69015.7|68995.7|69057|69037|69011.1|68991.2|540
1589259900000|2020-05-12 05:05:00|69015.5|68995.5|69002.6|68982.6|69016.9|68996.9|68997.6|68977.6|411
1589260200000|2020-05-12 05:10:00|69003.8|68983.8|68979.4|68959.4|69003.8|68985.4|68973.9|68953.9|529
1589260500000|2020-05-12 05:15:00|68978.6|68958.6|68987.3|68967.3|68990.7|68970.9|68975.1|68955.1|408
1589260800000|2020-05-12 05:20:00|68987.2|68967.2|68963.3|68943.3|68987.9|68967.9|68951.5|68934.3|706
1589261100000|2020-05-12 05:25:00|68963.5|68943.5|68961.1|68946.1|68975.6|68956.3|68956.9|68939.8|476
1589261400000|2020-05-12 05:30:00|68961|68946|68972.5|68952.5|68998.7|68978.7|68958.9|68943.9|576
1589261700000|2020-05-12 05:35:00|68971.7|68951.7|68981.8|68961.8|68981.8|68963.7|68960.9|68944.8|439
1589262000000|2020-05-12 05:40:00|68981.6|68961.6|68969.8|68954.8|68982|68963.2|68966.9|68949.2|406
1589262300000|2020-05-12 05:45:00|68969.6|68954.6|68980|68960|68981.7|68962.6|68967.8|68950.8|390
1589262600000|2020-05-12 05:50:00|68980.2|68960.2|68991.6|68976.6|68994.4|68976.6|68978.2|68959.5|413
1589262900000|2020-05-12 05:55:00|68991.5|68976.5|69009.5|68989.5|69013.6|68995|68989.9|68972.8|580
1589263200000|2020-05-12 06:00:00|69010|68990|69017.5|68997.5|69019.4|68999.4|68992.3|68972.3|646
1589263500000|2020-05-12 06:05:00|69016.6|68996.6|69025.5|69005.5|69027.9|69007.9|69006.1|68987.3|622
1589263800000|2020-05-12 06:10:00|69025.7|69005.7|69043.9|69023.9|69047.4|69027.4|69023.3|69003.3|624
1589264100000|2020-05-12 06:15:00|69043.2|69023.2|69025.9|69005.9|69051.8|69032.5|69021.4|69001.4|595
1589264400000|2020-05-12 06:20:00|69026|69006|68998.6|68978.6|69027.9|69007.9|68990.2|68970.2|624
1589264700000|2020-05-12 06:25:00|68997.6|68977.6|68976.3|68956.3|69005.9|68985.9|68975.3|68955.3|700
1589265000000|2020-05-12 06:30:00|68976.1|68956.1|68998|68983|69002.5|68983|68969|68949|687
1589265300000|2020-05-12 06:35:00|69000.8|68980.8|68974.3|68959.3|69005.5|68988.4|68963|68948|697
1589265600000|2020-05-12 06:40:00|68974.2|68959.2|68968|68953|68979.9|68963|68960.2|68945.2|675
1589265900000|2020-05-12 06:45:00|68968.6|68953.6|68973.7|68958.7|68982.6|68967.6|68964.1|68949.1|618
1589266200000|2020-05-12 06:50:00|68973.8|68958.8|68983.5|68963.5|68983.9|68967.4|68952.8|68937.8|723
1589266500000|2020-05-12 06:55:00|68980.5|68965.5|68942.7|68927.7|68983.3|68968.3|68917.6|68897.6|774
1589266800000|2020-05-12 07:00:00|68942.9|68927.9|68909.4|68894.4|68944.9|68929.9|68902.1|68887.1|950
1589267100000|2020-05-12 07:05:00|68909|68894|68945.1|68930.1|68947.8|68930.1|68896.9|68881.9|887
1589267400000|2020-05-12 07:10:00|68944.7|68929.7|68943|68923|68952|68937|68928.9|68913.7|783
1589267700000|2020-05-12 07:15:00|68942.8|68922.8|68971.4|68951.4|68978.7|68960.8|68937.6|68920.6|966
1589268000000|2020-05-12 07:20:00|68971.5|68951.5|68968.8|68953.8|68982|68963.5|68962.4|68944.7|990
1589268300000|2020-05-12 07:25:00|68968.4|68953.4|68963.7|68948.7|68977.4|68960.4|68955.3|68940.3|932
1589268600000|2020-05-12 07:30:00|68963.8|68948.8|68980.8|68965.8|68990.7|68975.7|68963.2|68948.2|779
1589268900000|2020-05-12 07:35:00|68982.5|68967.5|69003.3|68988.3|69008.5|68993.5|68974.8|68959.8|770
1589269200000|2020-05-12 07:40:00|69004.2|68989.2|69013.4|68998.4|69017.6|69002.6|68987|68971.1|760
1589269500000|2020-05-12 07:45:00|69013.2|68998.2|69017.1|69002.1|69029.7|69014.7|69012.5|68997.5|650
1589269800000|2020-05-12 07:50:00|69017.2|69002.2|68978.3|68963.3|69018.8|69003.8|68976.7|68961.7|779
1589270100000|2020-05-12 07:55:00|68978.2|68963.2|68967.7|68952.7|68980.1|68965.1|68962.1|68946.8|800
1589270400000|2020-05-12 08:00:00|68966|68951|68936.2|68921.2|68976|68961|68930.4|68915.4|798
1589270700000|2020-05-12 08:05:00|68936|68921|68937.7|68922.7|68954.9|68939.9|68931.9|68916.9|807
1589271000000|2020-05-12 08:10:00|68937.6|68922.6|68929.3|68914.3|68956.2|68938.3|68922|68907|764
1589271300000|2020-05-12 08:15:00|68928.8|68913.8|68926.6|68911.6|68935.6|68918.7|68914.9|68898.3|868
1589271600000|2020-05-12 08:20:00|68926.9|68911.9|68940.9|68925.9|68942.4|68926.5|68898.3|68880.8|834
1589271900000|2020-05-12 08:25:00|68940.6|68925.6|68930.8|68915.8|68951.9|68936.9|68920.6|68905.3|786
1589272200000|2020-05-12 08:30:00|68930.4|68915.4|68943.6|68928.6|68951.3|68935|68920.2|68905.2|835
1589272500000|2020-05-12 08:35:00|68945.3|68930.3|68937.1|68922.1|68954.8|68939.8|68931.1|68914.6|838
1589272800000|2020-05-12 08:40:00|68937.5|68922.5|68950|68935|68951.4|68936.4|68931.1|68915.3|794
1589273100000|2020-05-12 08:45:00|68949.7|68934.7|68952.9|68937.9|68967.2|68952.2|68940.3|68925.3|804
1589273400000|2020-05-12 08:50:00|68953.3|68938.3|68938.6|68923.6|68972|68957|68938.6|68923.6|764
1589273700000|2020-05-12 08:55:00|68938.9|68923.9|68939.4|68924.4|68945.2|68928.7|68917.2|68902.2|790
1589274000000|2020-05-12 09:00:00|68940|68925|68959.4|68944.4|68965.8|68948.1|68922.2|68906.1|845
1589274300000|2020-05-12 09:05:00|68961.7|68941.7|68950.3|68930.3|68965.2|68949.1|68944.4|68928.6|774
1589274600000|2020-05-12 09:10:00|68950.4|68930.4|68966.2|68951.2|68980.6|68964.8|68945.8|68929.2|768
1589274900000|2020-05-12 09:15:00|68966|68951|68945.5|68930.5|68975.6|68960.6|68944.4|68926.9|754
1589275200000|2020-05-12 09:20:00|68945.4|68930.4|68946.2|68931.2|68958.4|68943.4|68943.7|68927.2|646
1589275500000|2020-05-12 09:25:00|68946|68931|68930.8|68915.8|68952.1|68935.7|68919.4|68903.6|776
1589275800000|2020-05-12 09:30:00|68930|68915|68929.8|68914.8|68942.3|68925.7|68920.1|68904.7|690
1589276100000|2020-05-12 09:35:00|68929.5|68914.5|68930.9|68915.9|68947.2|68929.4|68925.5|68909.3|692
1589276400000|2020-05-12 09:40:00|68928.9|68913.9|68915.3|68900.3|68933.9|68917.8|68901.6|68885.6|764
1589276700000|2020-05-12 09:45:00|68916.1|68901.1|68932.1|68917.1|68942|68927|68915.5|68900.5|731
1589277000000|2020-05-12 09:50:00|68932.2|68917.2|68910.2|68895.2|68937.6|68922.6|68897.7|68882.7|726
1589277300000|2020-05-12 09:55:00|68910.1|68895.1|68928.2|68913.2|68936.5|68921.5|68897.8|68882.8|784
1589277600000|2020-05-12 10:00:00|68928.1|68913.1|68934.7|68919.7|68935.1|68920.1|68915.1|68900.1|662
1589277900000|2020-05-12 10:05:00|68934.9|68919.9|68944.3|68929.3|68944.7|68929.7|68921|68906|650
1589278200000|2020-05-12 10:10:00|68944.1|68929.1|68949|68934|68951.6|68936.6|68933.1|68918.1|690
1589278500000|2020-05-12 10:15:00|68948.4|68933.4|68897.6|68882.6|68949.5|68934.5|68897.6|68882.6|790
1589278800000|2020-05-12 10:20:00|68897.7|68882.7|68890.8|68875.8|68907|68892|68882.8|68867.8|785
1589279100000|2020-05-12 10:25:00|68889.5|68874.5|68860.2|68845.2|68890|68875|68821.3|68804.7|875
1589279400000|2020-05-12 10:30:00|68860|68845|68857.6|68842.6|68870.6|68854.4|68830.7|68815.7|763
1589279700000|2020-05-12 10:35:00|68857.7|68842.7|68876.3|68861.3|68876.5|68861.5|68853.6|68838.6|665
1589280000000|2020-05-12 10:40:00|68876.4|68861.4|68887.6|68872.6|68900.3|68885.3|68869.7|68854.7|733
1589280300000|2020-05-12 10:45:00|68887.2|68872.2|68872.6|68857.6|68903.6|68888.6|68871.5|68856.5|621
1589280600000|2020-05-12 10:50:00|68875.5|68860.5|68857.7|68842.7|68885.4|68870.4|68857.7|68842.7|565
1589280900000|2020-05-12 10:55:00|68857.1|68842.1|68833.8|68818.8|68862.2|68845.8|68826.1|68811.1|782
1589281200000|2020-05-12 11:00:00|68833.2|68818.2|68820.1|68805.1|68841.7|68826.7|68815.1|68800.1|843
1589281500000|2020-05-12 11:05:00|68820.5|68805.5|68820.3|68805.3|68824|68809|68803.7|68788.7|761
1589281800000|2020-05-12 11:10:00|68820.9|68805.9|68803.7|68788.7|68825.2|68810.2|68799.9|68783.5|797
1589282100000|2020-05-12 11:15:00|68802.6|68787.6|68793.7|68778.7|68802.6|68787.6|68781.5|68766.5|789
1589282400000|2020-05-12 11:20:00|68793.5|68778.5|68785.7|68770.7|68793.5|68778.5|68766.1|68751.1|753
1589282700000|2020-05-12 11:25:00|68785.6|68770.6|68776.2|68761.2|68788.8|68773.8|68770.2|68755.2|787
1589283000000|2020-05-12 11:30:00|68773.7|68758.7|68788.8|68773.8|68814.5|68799.5|68771.9|68756.9|730
1589283300000|2020-05-12 11:35:00|68789|68774|68781.4|68766.4|68799.5|68784.5|68770.7|68755.7|769
1589283600000|2020-05-12 11:40:00|68781.5|68766.5|68778.4|68763.4|68801.9|68786.9|68772|68757|689
1589283900000|2020-05-12 11:45:00|68778.5|68763.5|68772.8|68757.8|68778.5|68763.5|68757.4|68742.4|754
1589284200000|2020-05-12 11:50:00|68773.8|68758.8|68758.6|68743.6|68780.9|68765.9|68756.2|68741.2|667
1589284500000|2020-05-12 11:55:00|68758.8|68743.8|68750.7|68735.7|68778|68763|68750.7|68735.7|830
1589284800000|2020-05-12 12:00:00|68748.4|68733.4|68785.4|68770.4|68785.5|68770.5|68741.9|68726.9|843
1589285100000|2020-05-12 12:05:00|68785.3|68770.3|68766.6|68751.6|68801.4|68786.4|68764.5|68749.5|795
1589285400000|2020-05-12 12:10:00|68766.4|68751.4|68693.8|68678.8|68766.4|68751.4|68677.9|68662.9|895
1589285700000|2020-05-12 12:15:00|68694.4|68679.4|68692.7|68677.7|68713.8|68698.8|68682.2|68667.2|821
1589286000000|2020-05-12 12:20:00|68692.1|68677.1|68707.6|68692.6|68715.8|68700.8|68690.1|68675.1|809
1589286300000|2020-05-12 12:25:00|68708.4|68693.4|68726|68691.4|68729.1|68710|68698.6|68683.6|774
1589286600000|2020-05-12 12:30:00|68728.5|68692.6|68671.6|68656.6|68742.8|68702.3|68664.3|68648.9|949
1589286900000|2020-05-12 12:35:00|68671|68656|68701.9|68686.9|68716.7|68701.7|68659.5|68644.5|911
1589287200000|2020-05-12 12:40:00|68702.1|68687.1|68655.8|68640.8|68703.2|68688.2|68643.9|68628.9|873
1589287500000|2020-05-12 12:45:00|68658.3|68638.3|68656.7|68641.7|68691.9|68672.2|68650.2|68635.2|777
1589287800000|2020-05-12 12:50:00|68656.4|68641.4|68667.1|68652.1|68677.7|68662.7|68643.2|68628.2|831
1589288100000|2020-05-12 12:55:00|68666.8|68651.8|68673.2|68658.2|68690.7|68675.7|68663.8|68648.8|815
1589288400000|2020-05-12 13:00:00|68673.4|68658.4|68667|68652|68688.3|68673.3|68655.8|68640.8|767
1589288700000|2020-05-12 13:05:00|68667.4|68652.4|68660.2|68645.2|68685.6|68670.6|68657|68642|816
1589289000000|2020-05-12 13:10:00|68660|68645|68529.5|68509.5|68660.5|68645.5|68520.6|68500.6|980
1589289300000|2020-05-12 13:15:00|68530.9|68510.9|68597.2|68582.2|68600.3|68585.3|68511.5|68494.5|1005
1589289600000|2020-05-12 13:20:00|68596.9|68581.9|68581.3|68566.3|68608.8|68593.8|68579.2|68563.8|862
1589289900000|2020-05-12 13:25:00|68580.9|68565.9|68586|68571|68608.3|68592.7|68571.4|68556.4|875
1589290200000|2020-05-12 13:30:00|68586.2|68571.2|68592|68577|68597.5|68582.5|68564.4|68549.4|896
1589290500000|2020-05-12 13:35:00|68592.6|68577.6|68604.6|68589.6|68608|68593|68577.7|68562.7|848
1589290800000|2020-05-12 13:40:00|68604.5|68589.5|68626.9|68611.9|68631.3|68616.3|68588.6|68571.8|849
1589291100000|2020-05-12 13:45:00|68626.6|68611.6|68624.6|68609.6|68649.9|68634.9|68612.5|68597.5|937
1589291400000|2020-05-12 13:50:00|68624.8|68609.8|68595.6|68580.6|68636.4|68621.4|68586.8|68571.8|892
1589291700000|2020-05-12 13:55:00|68595.8|68580.8|68559.5|68544.5|68595.8|68580.8|68535.3|68520.3|990
1589292000000|2020-05-12 14:00:00|68556.9|68541.9|68555.3|68540.3|68607|68592|68549.2|68534.2|927
1589292300000|2020-05-12 14:05:00|68555.1|68540.1|68640.2|68625.2|68642.7|68627.7|68548.8|68533.8|918
1589292600000|2020-05-12 14:10:00|68640.9|68625.9|68638.5|68623.5|68649.3|68634.3|68627.7|68612.7|933
1589292900000|2020-05-12 14:15:00|68638.6|68623.6|68623.8|68608.8|68638.6|68623.6|68612.4|68597|860
1589293200000|2020-05-12 14:20:00|68623.9|68608.9|68635.3|68620.3|68656.7|68641.7|68617|68600.4|769
1589293500000|2020-05-12 14:25:00|68635.2|68620.2|68654.2|68639.2|68655.1|68640.1|68625.8|68610.8|843
1589293800000|2020-05-12 14:30:00|68655.2|68640.2|68635.2|68620.2|68658.8|68643.4|68630.2|68615.2|828
1589294100000|2020-05-12 14:35:00|68635.1|68620.1|68610.1|68595.1|68635.2|68620.2|68593.5|68578.5|829
1589294400000|2020-05-12 14:40:00|68610.4|68595.4|68603.8|68588.8|68619.6|68604.6|68593.5|68576.6|753
1589294700000|2020-05-12 14:45:00|68603.7|68588.7|68597.8|68582.8|68626.8|68611.8|68591|68576|847
1589295000000|2020-05-12 14:50:00|68597.9|68582.9|68584.3|68569.3|68629.1|68612.4|68583.3|68568.3|794
1589295300000|2020-05-12 14:55:00|68591.5|68571.5|68571|68556|68613.4|68598.4|68555.8|68539.1|1020
1589295600000|2020-05-12 15:00:00|68570.8|68555.8|68586.6|68571.6|68609.8|68592.5|68558.6|68543.6|962
1589295900000|2020-05-12 15:05:00|68584.6|68569.6|68591.1|68571.1|68611.4|68593.6|68579.5|68562.8|798
1589296200000|2020-05-12 15:10:00|68590.9|68570.9|68563|68548|68601.8|68584.3|68550.6|68533.1|908
1589296500000|2020-05-12 15:15:00|68564.5|68549.5|68599.8|68579.8|68605.8|68588.2|68562.6|68543.6|851
1589296800000|2020-05-12 15:20:00|68597.3|68582.3|68610.9|68590.9|68623|68604.9|68597.2|68582|768
1589297100000|2020-05-12 15:25:00|68612.9|68592.9|68607.3|68592.3|68616.6|68598.7|68599.6|68582.7|779
1589297400000|2020-05-12 15:30:00|68607.6|68592.6|68614.6|68599.6|68618|68600|68595.1|68577.2|790
1589297700000|2020-05-12 15:35:00|68614.3|68599.3|68625.9|68605.9|68626|68608.9|68601.8|68584.1|760
1589298000000|2020-05-12 15:40:00|68623.1|68608.1|68588.7|68573.7|68626.2|68608.3|68588.7|68572.6|769
1589298300000|2020-05-12 15:45:00|68590.9|68570.9|68572.3|68557.3|68591.5|68573.8|68561.3|68546.3|718
1589298600000|2020-05-12 15:50:00|68571.2|68556.2|68618.7|68603.7|68621.6|68603.8|68569.6|68554.6|797
1589298900000|2020-05-12 15:55:00|68618.9|68603.9|68640.7|68625.7|68646.1|68631.1|68613.3|68596.9|835
1589299200000|2020-05-12 16:00:00|68638.2|68623.2|68632.6|68617.6|68644.9|68627.8|68624.6|68607.6|767
1589299500000|2020-05-12 16:05:00|68633.3|68618.3|68660.4|68645.4|68660.4|68645.4|68618.5|68603.2|750
1589299800000|2020-05-12 16:10:00|68660.3|68645.3|68659|68644|68666.7|68649.5|68649.1|68632.5|816
1589300100000|2020-05-12 16:15:00|68659.4|68644.4|68656.4|68641.4|68676.3|68658.6|68656.4|68641.2|795
1589300400000|2020-05-12 16:20:00|68658.5|68643.5|68668.4|68648.4|68671.8|68654.5|68639.5|68621.6|838
1589300700000|2020-05-12 16:25:00|68666|68651|68676.8|68661.8|68681.5|68664.9|68661.9|68644.5|677
1589301000000|2020-05-12 16:30:00|68677.1|68662.1|68700.7|68680.7|68702.9|68684.9|68671.5|68654.3|747
1589301300000|2020-05-12 16:35:00|68701|68681|68723.8|68708.8|68729.4|68713.4|68698.5|68680.4|796
1589301600000|2020-05-12 16:40:00|68723.9|68708.9|68728.5|68708.5|68737.1|68719.8|68719.7|68703.5|649
1589301900000|2020-05-12 16:45:00|68728.3|68708.3|68710.2|68695.2|68728.3|68711.5|68704.8|68686.9|741
1589302200000|2020-05-12 16:50:00|68711.1|68696.1|68726.5|68706.5|68733.5|68714.5|68705.6|68688.1|672
1589302500000|2020-05-12 16:55:00|68726.7|68706.7|68718.8|68698.8|68726.7|68709.3|68703.5|68685.1|792
1589302800000|2020-05-12 17:00:00|68718.3|68698.3|68704.2|68684.2|68718.3|68700.4|68700.2|68682.5|712
1589303100000|2020-05-12 17:05:00|68701.5|68686.5|68710.2|68695.2|68715.3|68697.1|68699.5|68682.1|602
1589303400000|2020-05-12 17:10:00|68710.3|68695.3|68706.3|68686.3|68714.1|68697|68690.2|68673.3|673
1589303700000|2020-05-12 17:15:00|68705.9|68685.9|68706.3|68686.3|68710.8|68692.4|68687.9|68670.3|672
1589304000000|2020-05-12 17:20:00|68706.1|68686.1|68711.2|68696.2|68715.7|68698.4|68697.8|68679.9|719
1589304300000|2020-05-12 17:25:00|68711.3|68696.3|68726.4|68706.4|68741.2|68721.2|68710.9|68693.3|803
1589304600000|2020-05-12 17:30:00|68726.6|68706.6|68712.4|68692.4|68732.3|68712.7|68708|68690|699
1589304900000|2020-05-12 17:35:00|68712.3|68692.3|68689.2|68669.2|68713.2|68695.1|68685|68666.6|599
1589305200000|2020-05-12 17:40:00|68687.2|68672.2|68683.3|68663.3|68701.3|68683.2|68678.8|68658.8|730
1589305500000|2020-05-12 17:45:00|68685.3|68665.3|68697.9|68677.9|68704.4|68684.4|68673.5|68653.5|676
1589305800000|2020-05-12 17:50:00|68697.8|68677.8|68699.5|68679.5|68703.8|68683.8|68692.3|68672.3|503
1589306100000|2020-05-12 17:55:00|68699.6|68679.6|68711|68691|68717.4|68699.4|68690.4|68670.4|749
1589306400000|2020-05-12 18:00:00|68710.8|68690.8|68721.1|68701.1|68722.3|68703.1|68703.1|68684|714
1589306700000|2020-05-12 18:05:00|68720.9|68700.9|68712.2|68692.2|68722|68703.9|68707.4|68690|551
1589307000000|2020-05-12 18:10:00|68712.1|68692.1|68701.6|68681.6|68717.3|68697.3|68692.4|68674.7|576
1589307300000|2020-05-12 18:15:00|68701.8|68686.8|68704.5|68684.5|68714.7|68695.5|68694.9|68678.3|581
1589307600000|2020-05-12 18:20:00|68704.6|68684.6|68707.2|68687.2|68711.9|68691.9|68698|68678.1|465
1589307900000|2020-05-12 18:25:00|68707.3|68687.3|68693.7|68678.7|68708.9|68688.9|68691|68673.5|406
1589308200000|2020-05-12 18:30:00|68693.6|68678.6|68701|68681|68702.9|68684.6|68688.9|68670.9|547
1589308500000|2020-05-12 18:35:00|68700.8|68680.8|68687.8|68667.8|68701.1|68681.1|68670.8|68653.1|594
1589308800000|2020-05-12 18:40:00|68688.3|68668.3|68698.5|68678.5|68717.4|68698.5|68681.2|68662.7|597
1589309100000|2020-05-12 18:45:00|68696.2|68681.2|68705.2|68685.2|68708.2|68688.9|68696.2|68677.6|526
1589309400000|2020-05-12 18:50:00|68705.4|68685.4|68707.7|68692.7|68716.2|68698.8|68697.4|68679.1|484
1589309700000|2020-05-12 18:55:00|68710.2|68690.2|68703.9|68683.9|68713.9|68693.9|68686.7|68668.2|539
1589310000000|2020-05-12 19:00:00|68704.5|68684.5|68708.1|68688.1|68711.5|68691.5|68698.9|68681.2|525
1589310300000|2020-05-12 19:05:00|68708.2|68688.2|68705|68685|68711.4|68691.4|68694.9|68674.9|505
1589310600000|2020-05-12 19:10:00|68703.6|68683.6|68692.5|68672.5|68710.1|68692.6|68692.5|68672.5|476
1589310900000|2020-05-12 19:15:00|68692.4|68672.4|68699.3|68679.3|68699.6|68679.6|68683.8|68666|520
1589311200000|2020-05-12 19:20:00|68699.2|68679.2|68702.1|68682.1|68711.5|68691.5|68693.5|68673.8|524
1589311500000|2020-05-12 19:25:00|68701.6|68681.6|68700.3|68680.3|68701.7|68682|68685.8|68666.9|446
1589311800000|2020-05-12 19:30:00|68700.2|68680.2|68691.4|68671.4|68708|68693|68683.4|68666.3|613
1589312100000|2020-05-12 19:35:00|68689|68674|68700.8|68680.8|68706.6|68688.4|68682.6|68665.3|528
1589312400000|2020-05-12 19:40:00|68701.2|68681.2|68720.5|68700.5|68721.9|68701.9|68700.3|68680.9|569
1589312700000|2020-05-12 19:45:00|68720.7|68700.7|68733.3|68713.3|68733.6|68715.9|68715.1|68695.1|632
1589313000000|2020-05-12 19:50:00|68733.2|68713.2|68734.1|68714.1|68736.2|68716.2|68723.9|68703.9|633
1589313300000|2020-05-12 19:55:00|68734|68714|68724|68704|68734|68714.8|68716.7|68699.3|654
1589313600000|2020-05-12 20:00:00|68724.4|68704.4|68720.2|68705.2|68725.2|68707.7|68713.8|68694.3|575
1589313900000|2020-05-12 20:05:00|68720|68705|68731.2|68711.2|68731.7|68714.7|68717.8|68697.8|543
1589314200000|2020-05-12 20:10:00|68731.7|68711.7|68734.7|68714.7|68741.6|68723.1|68730.9|68711|432
1589314500000|2020-05-12 20:15:00|68734.1|68714.1|68741.7|68721.7|68743.2|68723.2|68729.3|68711.2|349
1589314800000|2020-05-12 20:20:00|68741.5|68721.5|68743.3|68723.3|68743.9|68726.2|68737.6|68717.6|195
1589315100000|2020-05-12 20:25:00|68743.8|68723.8|68742.8|68722.8|68744.7|68727.4|68738.4|68718.7|402
1589315400000|2020-05-12 20:30:00|68743.7|68723.7|68740.9|68720.9|68744.8|68724.8|68739.4|68719.4|365
1589315700000|2020-05-12 20:35:00|68740.7|68720.7|68734.7|68714.7|68745.3|68725.3|68733.4|68713.4|419
1589316000000|2020-05-12 20:40:00|68736.1|68716.1|68739.7|68719.7|68744.7|68724.7|68734.8|68716.1|430
1589316300000|2020-05-12 20:45:00|68739.4|68719.4|68740.1|68720.1|68743.8|68723.8|68735.7|68715.7|485
1589316600000|2020-05-12 20:50:00|68740.2|68720.2|68738.2|68718.2|68740.2|68720.2|68733.9|68713.9|502
1589316900000|2020-05-12 20:55:00|68737.8|68717.8|68745.4|68725.4|68762.8|68731.7|68735.8|68715|415
1589317200000|2020-05-12 21:00:00|68747.2|68727.2|68773.3|68726.7|68773.7|68735.5|68740.6|68720.6|27
1589317500000|2020-05-12 21:05:00|68777|68736.1|68769.3|68718.4|68819|68736.1|68748|68699.6|94
1589317800000|2020-05-12 21:10:00|68771.2|68730.7|68769.4|68711.8|68786.7|68736.1|68753|68708.6|160
1589318100000|2020-05-12 21:15:00|68770.7|68726.7|68770.9|68724.3|68778.2|68743.3|68755.9|68708.8|147
1589318400000|2020-05-12 21:20:00|68764.3|68720.4|68772.4|68743.3|68778.4|68743.3|68757.2|68718.1|125
1589318700000|2020-05-12 21:25:00|68773.9|68721.7|68776|68726|68778.1|68743.3|68756.8|68718.5|110
1589319000000|2020-05-12 21:30:00|68772.1|68721.3|68768.2|68732.1|68793.8|68743.3|68754.3|68715.5|182
1589319300000|2020-05-12 21:35:00|68768.5|68738.1|68768.9|68724.3|68778.8|68743.3|68755|68716.5|188
1589319600000|2020-05-12 21:40:00|68768.6|68723.5|68759.3|68732.3|68780.2|68739.8|68754.6|68716.8|303
1589319900000|2020-05-12 21:45:00|68760.1|68733.7|68761.2|68734.8|68765.6|68739.8|68755.3|68725.1|227
1589320200000|2020-05-12 21:50:00|68762|68738.1|68759.9|68731.1|68765.9|68738.7|68755.4|68727.8|167
1589320500000|2020-05-12 21:55:00|68759.4|68731.4|68755.1|68732.9|68761.9|68736.4|68753.7|68728.9|262
1589320800000|2020-05-12 22:00:00|68755.3|68732.8|68746.8|68720.5|68757.5|68732.8|68741.9|68714.9|422
1589321100000|2020-05-12 22:05:00|68746.7|68720.7|68743.8|68719.6|68748.8|68726.1|68740.5|68717.3|314
1589321400000|2020-05-12 22:10:00|68743.3|68719.9|68743.2|68722.1|68752.7|68732.6|68739.9|68714.7|428
1589321700000|2020-05-12 22:15:00|68742.6|68722.6|68736.5|68716.5|68747|68726.7|68732.2|68712|387
1589322000000|2020-05-12 22:20:00|68736.8|68716.8|68728.1|68708.1|68737.9|68717.9|68727.6|68705.6|316
1589322300000|2020-05-12 22:25:00|68728.2|68708.2|68745.6|68725.6|68747|68726.1|68725.3|68702.6|472
1589322600000|2020-05-12 22:30:00|68745.7|68725.7|68741.6|68721.6|68751.8|68729.8|68740|68719.7|328
1589322900000|2020-05-12 22:35:00|68741.7|68721.7|68738|68718|68745.2|68722.9|68730|68707.5|430
1589323200000|2020-05-12 22:40:00|68737.9|68717.8|68731.2|68710.2|68743.8|68720.3|68723|68702.1|373
1589323500000|2020-05-12 22:45:00|68732.1|68709.4|68731.2|68710|68734.8|68711.4|68723.7|68697.6|396
1589323800000|2020-05-12 22:50:00|68731.9|68710.2|68733.7|68713.7|68739.3|68717.6|68729.4|68707.1|280
1589324100000|2020-05-12 22:55:00|68733.2|68713.2|68724.2|68704.2|68733.4|68713.4|68724.1|68704.1|331
1589324400000|2020-05-12 23:00:00|68724|68704|68736.3|68716.3|68738.3|68718.3|68723.1|68703.1|412
1589324700000|2020-05-12 23:05:00|68736.4|68716.4|68743|68723|68747.8|68727.8|68733.5|68713.5|315
1589325000000|2020-05-12 23:10:00|68743.5|68722.1|68745.1|68725.1|68746.8|68726.8|68739.6|68719.6|329
1589325300000|2020-05-12 23:15:00|68744.9|68724.9|68745.5|68725.5|68746.5|68726.5|68737.6|68717.6|332
1589325600000|2020-05-12 23:20:00|68745.6|68725.6|68750.8|68730.8|68752.8|68732.8|68745.2|68725.2|306
1589325900000|2020-05-12 23:25:00|68751|68731|68751|68731|68752.4|68732.4|68748.1|68728.1|352
1589326200000|2020-05-12 23:30:00|68750.4|68730.4|68750.8|68730.8|68755.5|68733.9|68746.1|68726.1|320
1589326500000|2020-05-12 23:35:00|68750.7|68730.7|68744.8|68724.8|68754.1|68734.1|68742.8|68722.8|260
1589326800000|2020-05-12 23:40:00|68745|68725|68745.5|68725.5|68746.4|68726.4|68740.1|68720.1|260
1589327100000|2020-05-12 23:45:00|68745.2|68725.2|68736.2|68716.2|68749.9|68729.9|68735.7|68715.7|325
1589327400000|2020-05-12 23:50:00|68735.9|68715.9|68739.9|68719.9|68743.9|68723.9|68733.5|68713.5|255
1589327700000|2020-05-12 23:55:00|68739.8|68719.8|68764.8|68744.8|68767.3|68747.3|68738.8|68718.8|452
1589328000000|2020-05-13 00:00:00|68764.9|68744.9|68746.8|68726.8|68770.2|68750.2|68745.4|68725.4|519
1589328300000|2020-05-13 00:05:00|68748|68728|68750.5|68730.5|68751.5|68731.5|68737.3|68715.8|395
1589328600000|2020-05-13 00:10:00|68750.2|68730.2|68749.6|68729.6|68753.7|68733.7|68746|68726|377
1589328900000|2020-05-13 00:15:00|68748.7|68728.7|68755.7|68735.7|68763.2|68743.2|68748.7|68728.7|363
1589329200000|2020-05-13 00:20:00|68755.6|68735.6|68717.3|68697.3|68757.2|68737.2|68715.4|68695.4|462
1589329500000|2020-05-13 00:25:00|68717.5|68697.5|68718.5|68698.5|68727.2|68707.2|68711.4|68691.4|397
1589329800000|2020-05-13 00:30:00|68717.6|68697.6|68713.2|68693.2|68719.6|68699.6|68707.7|68687.7|499
1589330100000|2020-05-13 00:35:00|68713.1|68693.1|68722.1|68702.1|68725.7|68705.7|68711.5|68691.5|365
1589330400000|2020-05-13 00:40:00|68721.9|68701.9|68694.7|68674.7|68721.9|68701.9|68694.2|68674.2|454
1589330700000|2020-05-13 00:45:00|68693.3|68673.3|68703.6|68683.6|68706|68684.4|68689.9|68669.9|528
1589331000000|2020-05-13 00:50:00|68703.5|68683.5|68700.6|68680.6|68708|68688|68694.6|68674.6|569
1589331300000|2020-05-13 00:55:00|68700.4|68680.4|68703|68683|68706.7|68686.7|68695.5|68675.5|491
1589331600000|2020-05-13 01:00:00|68704.8|68684.8|68696.4|68676.4|68712.1|68689.6|68693.1|68673.1|498
1589331900000|2020-05-13 01:05:00|68696|68676|68698.8|68678.8|68707|68684.7|68693|68673|517
1589332200000|2020-05-13 01:10:00|68698.6|68678.6|68700|68678|68706.5|68686.5|68697.6|68677.6|379
1589332500000|2020-05-13 01:15:00|68699.1|68679.1|68714|68694|68718.3|68698.3|68699.1|68679.1|456
1589332800000|2020-05-13 01:20:00|68714.1|68694.1|68708.2|68688.2|68719.1|68699.1|68704.1|68684.1|523
1589333100000|2020-05-13 01:25:00|68707.7|68687.7|68708.5|68688.5|68713.9|68693.9|68699.9|68679.9|531
1589333400000|2020-05-13 01:30:00|68708.6|68688.6|68701.1|68681.1|68710.6|68690.6|68697|68677|585
1589333700000|2020-05-13 01:35:00|68701.9|68681.9|68724.9|68704.9|68728.2|68708.2|68701.6|68681.5|378
1589334000000|2020-05-13 01:40:00|68725.8|68705.8|68734.7|68714.7|68736.2|68716.2|68717.3|68697.3|408
1589334300000|2020-05-13 01:45:00|68734.8|68714.8|68736.3|68716.3|68742.2|68722.2|68732|68712|399
1589334600000|2020-05-13 01:50:00|68736.4|68716.4|68728.1|68708.1|68737.1|68717.1|68715.1|68695.1|456
1589334900000|2020-05-13 01:55:00|68729.1|68709.1|68720|68700|68729.2|68709.2|68716.9|68696.9|308
1589335200000|2020-05-13 02:00:00|68719.9|68699.9|68758.7|68738.7|68767.7|68747.7|68710.7|68690.7|865
1589335500000|2020-05-13 02:05:00|68758.6|68738.6|68754.1|68734.1|68763|68743|68745.7|68725.7|667
1589335800000|2020-05-13 02:10:00|68754.3|68734.3|68735.8|68715.8|68756.9|68736.9|68733.6|68713.6|648
1589336100000|2020-05-13 02:15:00|68735.9|68715.9|68739.1|68719.1|68744|68724|68728.8|68708.8|567
1589336400000|2020-05-13 02:20:00|68738.1|68718.1|68735.9|68715.9|68743.6|68723.6|68734.3|68714.3|482
1589336700000|2020-05-13 02:25:00|68735.7|68715.7|68746.3|68726.3|68747.5|68727.5|68731|68711|488
1589337000000|2020-05-13 02:30:00|68748|68728|68750.4|68730.4|68758.6|68738.6|68745.5|68725.5|488
1589337300000|2020-05-13 02:35:00|68751.3|68731.3|68744.3|68724.3|68754.7|68734.7|68742.2|68722.2|394
1589337600000|2020-05-13 02:40:00|68744.7|68724.7|68745.2|68725.2|68752.4|68732.4|68739.2|68719.2|470
1589337900000|2020-05-13 02:45:00|68744|68724|68752|68732|68759.2|68739.2|68744|68724|434
1589338200000|2020-05-13 02:50:00|68751.7|68731.7|68743.1|68723.1|68756.4|68736.4|68742.1|68722.1|410
1589338500000|2020-05-13 02:55:00|68743.7|68723.7|68745.2|68725.2|68750.1|68730.1|68737.8|68717.8|423
1589338800000|2020-05-13 03:00:00|68745|68725|68737.9|68717.9|68750.3|68730.3|68734.8|68714.8|405
1589339100000|2020-05-13 03:05:00|68737.4|68717.4|68740.6|68720.6|68747.6|68727.6|68735.3|68715.3|345
1589339400000|2020-05-13 03:10:00|68740.3|68720.3|68747.1|68727.1|68748|68728|68736.4|68716.4|383
1589339700000|2020-05-13 03:15:00|68747.2|68727.2|68758.7|68738.7|68759.5|68739.5|68741|68721|461
1589340000000|2020-05-13 03:20:00|68758.6|68738.6|68762|68742|68770.1|68750.1|68755.3|68735.3|442
1589340300000|2020-05-13 03:25:00|68761.8|68741.8|68753.1|68733.1|68765.7|68747.6|68748.4|68728.4|372
1589340600000|2020-05-13 03:30:00|68754.2|68734.2|68753.6|68733.6|68757.6|68737.6|68748.9|68728.9|364
1589340900000|2020-05-13 03:35:00|68753.7|68733.7|68749.5|68729.5|68756.4|68736.4|68745.7|68726.4|385
1589341200000|2020-05-13 03:40:00|68749.3|68729.3|68754|68734|68756|68738.8|68748.7|68728.7|322
1589341500000|2020-05-13 03:45:00|68754.1|68734.1|68756.1|68736.1|68757.3|68737.3|68749.3|68730.9|307
1589341800000|2020-05-13 03:50:00|68756|68736|68754.7|68734.7|68756.6|68737.5|68751.6|68731.6|272
1589342100000|2020-05-13 03:55:00|68754.2|68734.2|68749|68729|68755.3|68735.3|68742.7|68722.7|347
1589342400000|2020-05-13 04:00:00|68749.1|68729.1|68764.2|68744.2|68765.1|68746.7|68749.1|68729.1|440
1589342700000|2020-05-13 04:05:00|68764.1|68744.1|68774.1|68754.1|68774.9|68757.2|68756.8|68736.8|379
1589343000000|2020-05-13 04:10:00|68773.8|68753.8|68777.1|68757.1|68779.3|68760.9|68769.3|68749.3|355
1589343300000|2020-05-13 04:15:00|68777.4|68757.4|68784|68764|68791.1|68771.1|68774|68754|412
1589343600000|2020-05-13 04:20:00|68784.1|68764.1|68791.1|68771.1|68793.1|68773.8|68783.4|68763.4|338
1589343900000|2020-05-13 04:25:00|68790.8|68770.8|68784.1|68769.1|68792.8|68775|68779.3|68762.1|300
1589344200000|2020-05-13 04:30:00|68784|68769|68780.3|68760.3|68788.1|68770.3|68777.4|68758.5|361
1589344500000|2020-05-13 04:35:00|68780.4|68760.4|68776.2|68756.2|68780.8|68760.8|68769.6|68753.1|296
1589344800000|2020-05-13 04:40:00|68776.3|68756.3|68766|68746|68778.1|68758.1|68759.4|68739.4|416
1589345100000|2020-05-13 04:45:00|68766.9|68746.9|68758.3|68738.3|68772.5|68752.5|68753.7|68733.7|475
1589345400000|2020-05-13 04:50:00|68758.5|68738.5|68772.3|68752.3|68775|68755|68757.4|68737.4|321
1589345700000|2020-05-13 04:55:00|68771.9|68751.9|68758.5|68738.5|68773.1|68753.1|68754.8|68734.8|401
1589346000000|2020-05-13 05:00:00|68758.9|68738.9|68760.9|68740.9|68761.5|68742|68750.2|68731.6|450
1589346300000|2020-05-13 05:05:00|68761.5|68741.5|68762.9|68742.9|68763.7|68744.1|68752.1|68732.6|350
1589346600000|2020-05-13 05:10:00|68763.1|68743.1|68773.1|68753.1|68775.9|68756.7|68761.4|68741.4|324
1589346900000|2020-05-13 05:15:00|68773|68753|68769.5|68754.5|68786.8|68766.8|68768.9|68750.7|380
1589347200000|2020-05-13 05:20:00|68769.3|68754.3|68759.1|68739.1|68774.1|68755.9|68756.5|68739.1|366
1589347500000|2020-05-13 05:25:00|68758.7|68738.7|68761.5|68746.5|68767.3|68749.5|68756.2|68736.8|411
1589347800000|2020-05-13 05:30:00|68763.4|68743.4|68738|68718|68764.9|68744.9|68736.3|68717.7|447
1589348100000|2020-05-13 05:35:00|68736.8|68716.8|68731.7|68711.7|68744.6|68726.7|68731.3|68711.3|425
1589348400000|2020-05-13 05:40:00|68732.1|68712.1|68738.8|68718.8|68741.3|68722.7|68721.2|68702.2|524
1589348700000|2020-05-13 05:45:00|68738.1|68718.1|68746.7|68726.7|68748.4|68728.4|68735|68718.1|368
1589349000000|2020-05-13 05:50:00|68747.3|68727.3|68750.4|68730.4|68755.6|68735.6|68741|68723.3|553
1589349300000|2020-05-13 05:55:00|68750.6|68730.6|68752.9|68732.9|68758.1|68738.1|68746.2|68726.4|587
1589349600000|2020-05-13 06:00:00|68749.3|68729.3|68741.7|68726.7|68779.8|68759.8|68741.3|68724.1|807
1589349900000|2020-05-13 06:05:00|68742.4|68727.4|68728.7|68708.7|68751.1|68733.3|68725|68705|699
1589350200000|2020-05-13 06:10:00|68728.4|68708.4|68706|68686|68734.7|68714.7|68701.8|68681.8|672
1589350500000|2020-05-13 06:15:00|68706.2|68686.2|68708.3|68688.3|68720.1|68700.1|68704.5|68684.5|844
1589350800000|2020-05-13 06:20:00|68709.2|68689.2|68696.6|68676.6|68713|68693|68691.7|68674.8|844
1589351100000|2020-05-13 06:25:00|68696.7|68676.7|68712.1|68697.1|68714.1|68699.1|68693.8|68675|596
1589351400000|2020-05-13 06:30:00|68713.5|68698.5|68754.7|68739.7|68755.3|68740.3|68713.5|68698.5|760
1589351700000|2020-05-13 06:35:00|68755.1|68740.1|68725.5|68710.5|68761.2|68746.2|68721.8|68706.8|739
1589352000000|2020-05-13 06:40:00|68725.3|68710.3|68734.7|68719.7|68739.9|68724.9|68719.6|68704.6|685
1589352300000|2020-05-13 06:45:00|68736|68721|68741.2|68726.2|68746.7|68731.7|68727.3|68712.3|720
1589352600000|2020-05-13 06:50:00|68741.1|68726.1|68746.8|68731.8|68748.8|68733.8|68719|68701.8|675
1589352900000|2020-05-13 06:55:00|68746.5|68731.5|68759.7|68744.7|68771.4|68754|68746.5|68731.5|752
1589353200000|2020-05-13 07:00:00|68759.9|68744.9|68762|68747|68787.2|68771|68756.2|68741.2|805
1589353500000|2020-05-13 07:05:00|68761.7|68746.7|68749.2|68734.2|68766.3|68751.3|68736.9|68721.9|722
1589353800000|2020-05-13 07:10:00|68749.4|68734.4|68736.5|68721.5|68750|68735|68735.9|68720.9|740
1589354100000|2020-05-13 07:15:00|68736.8|68721.8|68768.6|68753.6|68780.1|68765.1|68723.8|68708.8|815
1589354400000|2020-05-13 07:20:00|68768.1|68753.1|68726.2|68711.2|68773|68758|68724.6|68709.6|792
1589354700000|2020-05-13 07:25:00|68726.1|68711.1|68748.4|68733.4|68758.4|68742.8|68723.4|68708.4|840
1589355000000|2020-05-13 07:30:00|68748.5|68733.5|68767.7|68752.7|68779.8|68764.8|68740.1|68725.1|902
1589355300000|2020-05-13 07:35:00|68767.9|68752.9|68821|68806|68827.9|68812.9|68760.1|68743|789
1589355600000|2020-05-13 07:40:00|68822|68807|68793.9|68778.9|68832.1|68817.1|68793.9|68778.9|932
1589355900000|2020-05-13 07:45:00|68794|68779|68832.4|68817.4|68837.9|68822.9|68793.9|68778.9|951
1589356200000|2020-05-13 07:50:00|68832.2|68817.2|68806.6|68791.6|68840.8|68825.8|68800.8|68785.8|855
1589356500000|2020-05-13 07:55:00|68806.2|68791.2|68794.2|68779.2|68808.3|68793.3|68784.2|68769.2|800
1589356800000|2020-05-13 08:00:00|68793.8|68778.8|68779.2|68764.2|68800.7|68785.7|68777.1|68762.1|867
1589357100000|2020-05-13 08:05:00|68778.4|68763.4|68799.1|68784.1|68800.7|68785.7|68768.3|68753.3|816
1589357400000|2020-05-13 08:10:00|68799|68784|68785.7|68770.7|68808.9|68793.9|68785.3|68770.3|738
1589357700000|2020-05-13 08:15:00|68785.6|68770.6|68808.9|68793.9|68811.5|68796.5|68783.2|68768.2|821
1589358000000|2020-05-13 08:20:00|68809|68794|68764.9|68749.9|68809|68794|68746.4|68731.4|845
1589358300000|2020-05-13 08:25:00|68764.7|68749.7|68788.1|68773.1|68788.9|68773.9|68763.2|68748.2|813
1589358600000|2020-05-13 08:30:00|68787.3|68772.3|68773.5|68758.5|68792.1|68777.1|68768.9|68753.9|702
1589358900000|2020-05-13 08:35:00|68773.4|68758.4|68767.6|68752.6|68780|68765|68755.1|68740.1|788
1589359200000|2020-05-13 08:40:00|68767.2|68752.2|68782.2|68767.2|68784|68769|68749.4|68734.4|783
1589359500000|2020-05-13 08:45:00|68782|68767|68766.2|68751.2|68796.9|68781.9|68756.5|68741.5|773
1589359800000|2020-05-13 08:50:00|68766.1|68751.1|68771.9|68756.9|68786.6|68771.6|68750.2|68735.2|787
1589360100000|2020-05-13 08:55:00|68771.6|68756.6|68768.5|68753.5|68787.3|68772.3|68766.5|68749.6|719
1589360400000|2020-05-13 09:00:00|68768.3|68753.3|68776.9|68761.9|68777.3|68762.3|68747.5|68732.5|767
1589360700000|2020-05-13 09:05:00|68776.7|68761.7|68782|68767|68792.4|68777.4|68776.1|68761.1|762
1589361000000|2020-05-13 09:10:00|68782.6|68767.6|68805.5|68790.5|68809.7|68794.7|68782.1|68767.1|804
1589361300000|2020-05-13 09:15:00|68804.8|68789.8|68808.1|68793.1|68816|68801|68794.7|68779.7|840
1589361600000|2020-05-13 09:20:00|68807.9|68792.9|68773.8|68758.8|68810.1|68795.1|68769|68754|794
1589361900000|2020-05-13 09:25:00|68773.7|68758.7|68789.5|68774.5|68795.8|68780.8|68763.2|68748.2|762
1589362200000|2020-05-13 09:30:00|68789.7|68774.7|68782.1|68767.1|68799.9|68784.9|68773.2|68758.2|813
1589362500000|2020-05-13 09:35:00|68781.9|68766.9|68765.8|68750.8|68782.8|68767.8|68757.2|68742.2|775
1589362800000|2020-05-13 09:40:00|68765.7|68750.7|68749.4|68734.4|68777.4|68762.4|68749.4|68734.4|730
1589363100000|2020-05-13 09:45:00|68751.1|68736.1|68755.2|68740.2|68784.6|68769.6|68751.1|68736.1|780
1589363400000|2020-05-13 09:50:00|68755.7|68740.7|68739.7|68724.7|68759.7|68744.7|68735|68720|743
1589363700000|2020-05-13 09:55:00|68738.6|68723.6|68767.9|68752.9|68769.9|68754.9|68736.8|68721.8|707
1589364000000|2020-05-13 10:00:00|68767.6|68752.6|68754.1|68739.1|68782.2|68767.2|68753.2|68738.2|704
1589364300000|2020-05-13 10:05:00|68754|68739|68748.8|68733.8|68763.1|68748.1|68748.1|68733.1|764
1589364600000|2020-05-13 10:10:00|68748.7|68733.7|68711.4|68696.4|68748.9|68733.9|68707.4|68692.4|748
1589364900000|2020-05-13 10:15:00|68711.1|68696.1|68704.4|68689.4|68722.2|68707.2|68702.9|68687.9|714
1589365200000|2020-05-13 10:20:00|68704.2|68689.2|68702.9|68687.9|68709.1|68694.1|68691.1|68676.1|720
1589365500000|2020-05-13 10:25:00|68702.8|68687.8|68698.7|68683.7|68706.8|68691.8|68691.8|68676.8|661
1589365800000|2020-05-13 10:30:00|68698.5|68683.5|68674.2|68659.2|68714.3|68699.3|68669.6|68654.6|718
1589366100000|2020-05-13 10:35:00|68674.1|68659.1|68698.7|68683.7|68708.3|68693.3|68674.1|68659.1|732
1589366400000|2020-05-13 10:40:00|68698.6|68683.6|68680.6|68665.6|68702.7|68687.7|68679|68664|653
1589366700000|2020-05-13 10:45:00|68680.5|68665.5|68681.2|68666.2|68693.8|68678.8|68677.3|68662.3|577
1589367000000|2020-05-13 10:50:00|68680.8|68665.8|68686.3|68671.3|68687.4|68672.4|68669.9|68654.9|643
1589367300000|2020-05-13 10:55:00|68686.1|68671.1|68626.6|68611.6|68690.5|68675.5|68622.5|68607.5|807
1589367600000|2020-05-13 11:00:00|68627.1|68612.1|68645.3|68630.3|68653.9|68638.9|68623.4|68608.4|808
1589367900000|2020-05-13 11:05:00|68645.8|68630.8|68646.4|68631.4|68657.3|68642.3|68638.6|68623.6|671
1589368200000|2020-05-13 11:10:00|68646.2|68631.2|68641.7|68626.7|68653|68638|68629.4|68614.4|684
1589368500000|2020-05-13 11:15:00|68641.5|68626.5|68639.3|68624.3|68647.8|68632.8|68632.3|68617.3|702
1589368800000|2020-05-13 11:20:00|68639.2|68624.2|68602.6|68587.6|68640.4|68625.4|68575.5|68560.5|839
1589369100000|2020-05-13 11:25:00|68602.5|68587.5|68574.9|68559.9|68609.2|68594.2|68562|68547|828
1589369400000|2020-05-13 11:30:00|68575.1|68560.1|68597.6|68582.6|68606.9|68591.9|68566.3|68551.3|831
1589369700000|2020-05-13 11:35:00|68597.5|68582.5|68600.2|68585.2|68613.1|68598.1|68589.1|68574.1|737
1589370000000|2020-05-13 11:40:00|68601.1|68586.1|68583.3|68568.3|68613.5|68598.5|68577.7|68562.7|741
1589370300000|2020-05-13 11:45:00|68583.2|68568.2|68575.3|68560.3|68592.8|68577.8|68561.6|68545.6|843
1589370600000|2020-05-13 11:50:00|68574.6|68559.6|68596.8|68581.8|68597.3|68582.3|68567|68552|820
1589370900000|2020-05-13 11:55:00|68597.3|68582.3|68554|68539|68597.3|68582.3|68540.9|68525.9|975
1589371200000|2020-05-13 12:00:00|68553.6|68538.6|68568.9|68553.9|68569.7|68554.7|68542.9|68527.9|924
1589371500000|2020-05-13 12:05:00|68568.3|68553.3|68565.2|68550.2|68575.8|68560.8|68544.7|68529.7|864
1589371800000|2020-05-13 12:10:00|68563.6|68548.6|68566.7|68551.7|68569.6|68554.6|68554|68539|736
1589372100000|2020-05-13 12:15:00|68564.3|68549.3|68540.3|68525.3|68564.4|68549.4|68537.7|68522.7|772
1589372400000|2020-05-13 12:20:00|68542.9|68527.9|68568.7|68553.7|68568.7|68553.7|68525.3|68510.3|815
1589372700000|2020-05-13 12:25:00|68569.8|68554.8|68566.2|68546.2|68571.9|68555.2|68543.6|68528.6|792
1589373000000|2020-05-13 12:30:00|68564.9|68544.9|68555.9|68540.9|68565.7|68550.7|68539.8|68524.8|781
1589373300000|2020-05-13 12:35:00|68553.7|68538.7|68563.2|68548.2|68569.2|68554.2|68547.8|68532.8|750
1589373600000|2020-05-13 12:40:00|68563.3|68548.3|68578.6|68563.6|68588.6|68573.6|68554.2|68539.2|709
1589373900000|2020-05-13 12:45:00|68578.7|68563.7|68549.9|68534.9|68579.3|68564.3|68548.3|68533.2|815
1589374200000|2020-05-13 12:50:00|68550|68535|68570.8|68555.8|68571.9|68556.9|68545|68530|842
1589374500000|2020-05-13 12:55:00|68571.1|68556.1|68539.2|68524.2|68571.5|68556.5|68528.9|68513.9|818
1589374800000|2020-05-13 13:00:00|68538.2|68523.2|68553.1|68538.1|68574.1|68555.6|68430.2|68414|1107
1589375100000|2020-05-13 13:05:00|68554.7|68539.7|68599.3|68584.3|68628.5|68613.5|68539.1|68520.7|1066
1589375400000|2020-05-13 13:10:00|68599|68584|68567.7|68552.7|68599|68584|68537.1|68522.1|980
1589375700000|2020-05-13 13:15:00|68567.4|68552.4|68517.2|68502.2|68567.4|68552.4|68470.4|68455.3|1001
1589376000000|2020-05-13 13:20:00|68517.5|68502.5|68618.9|68603.9|68667.7|68648.7|68506.2|68489.7|1111
1589376300000|2020-05-13 13:25:00|68619.3|68604.3|68603.3|68588.3|68625.8|68608.6|68589|68574|1012
1589376600000|2020-05-13 13:30:00|68604.1|68589.1|68630.1|68615.1|68639.7|68624.7|68598.3|68583.3|1011
1589376900000|2020-05-13 13:35:00|68632.1|68617.1|68656.5|68641.5|68677|68662|68629|68614|1008
1589377200000|2020-05-13 13:40:00|68655.9|68640.9|68677.6|68662.6|68683.5|68668.5|68640.7|68625.7|959
1589377500000|2020-05-13 13:45:00|68678.9|68663.9|68658.3|68643.3|68707.2|68692.2|68647.8|68629.5|985
1589377800000|2020-05-13 13:50:00|68658.4|68643.4|68646.3|68631.3|68676.3|68661.3|68635.7|68620.7|913
1589378100000|2020-05-13 13:55:00|68645.7|68630.7|68654.8|68639.8|68662.4|68645.4|68626.8|68611.8|888
1589378400000|2020-05-13 14:00:00|68655|68640|68638.8|68623.8|68666.6|68651.6|68636.7|68621.7|947
1589378700000|2020-05-13 14:05:00|68639|68624|68644.3|68629.3|68687.5|68672.5|68631.7|68616.7|927
1589379000000|2020-05-13 14:10:00|68643.9|68628.9|68698.5|68683.5|68703.3|68686|68643.9|68628.9|893
1589379300000|2020-05-13 14:15:00|68698.4|68683.4|68716.7|68701.7|68720.5|68705.5|68680.4|68665.4|956
1589379600000|2020-05-13 14:20:00|68715.8|68700.8|68689|68674|68720.5|68705.5|68686.8|68670.1|928
1589379900000|2020-05-13 14:25:00|68689.1|68674.1|68679.5|68659.5|68695.1|68680.1|68661.9|68643.5|934
1589380200000|2020-05-13 14:30:00|68677.4|68657.4|68696.6|68676.6|68703.8|68687.8|68670.2|68654|986
1589380500000|2020-05-13 14:35:00|68697.2|68677.2|68685.5|68665.5|68712.5|68695.1|68678.1|68661.6|906
1589380800000|2020-05-13 14:40:00|68682.5|68667.5|68720.6|68705.6|68722.5|68706.3|68678.8|68661.7|887
1589381100000|2020-05-13 14:45:00|68720|68705|68713.9|68698.9|68725.7|68709.1|68692.6|68675.9|873
1589381400000|2020-05-13 14:50:00|68716|68696|68740|68725|68756|68737.6|68691.5|68671.5|1006
1589381700000|2020-05-13 14:55:00|68740.6|68725.6|68803.5|68788.5|68812.8|68795.8|68737.9|68719.2|1053
1589382000000|2020-05-13 15:00:00|68804.2|68789.2|68760.1|68745.1|68811.6|68796.6|68758.2|68738.9|1008
1589382300000|2020-05-13 15:05:00|68762.7|68742.7|68763.1|68743.1|68788.6|68773.6|68751.5|68734|890
1589382600000|2020-05-13 15:10:00|68763.9|68743.9|68775.5|68755.5|68775.9|68760.6|68755.2|68738.5|831
1589382900000|2020-05-13 15:15:00|68775.4|68755.4|68771.1|68756.1|68790.5|68775.5|68754.8|68739.7|860
1589383200000|2020-05-13 15:20:00|68771.2|68756.2|68833.6|68818.6|68850.1|68833|68766.7|68751.7|989
1589383500000|2020-05-13 15:25:00|68833.5|68818.5|68773.7|68758.7|68842.1|68823.3|68773.1|68754.8|919
1589383800000|2020-05-13 15:30:00|68773.4|68758.4|68783.6|68763.6|68793.2|68775.8|68768.1|68750|863
1589384100000|2020-05-13 15:35:00|68783.2|68763.2|68776|68756|68796.2|68778.1|68765.5|68747.3|877
1589384400000|2020-05-13 15:40:00|68775.8|68755.8|68790.1|68770.1|68803.3|68783.3|68773.1|68754.9|765
1589384700000|2020-05-13 15:45:00|68790.3|68770.3|68813|68793|68813.9|68796.4|68789.9|68769.9|769
1589385000000|2020-05-13 15:50:00|68810.4|68790.4|68795.6|68775.6|68815.4|68797.1|68772.5|68755.1|833
1589385300000|2020-05-13 15:55:00|68793.5|68778.5|68814.5|68794.5|68831.1|68812.6|68790.6|68772.7|871
1589385600000|2020-05-13 16:00:00|68811.7|68796.7|68815.5|68800.5|68828.4|68808.4|68796.4|68776.4|789
1589385900000|2020-05-13 16:05:00|68817.3|68797.3|68849.7|68829.7|68849.8|68829.8|68814.4|68797.1|815
1589386200000|2020-05-13 16:10:00|68849.6|68829.6|68848.1|68828.1|68854.1|68834.1|68827.5|68807.5|878
1589386500000|2020-05-13 16:15:00|68847.9|68827.9|68872.3|68852.3|68875.6|68855.6|68841.7|68821.7|833
1589386800000|2020-05-13 16:20:00|68872.8|68852.8|68894.3|68874.3|68901.5|68881.5|68864.5|68844.5|874
1589387100000|2020-05-13 16:25:00|68894.4|68874.4|68880.8|68860.8|68894.4|68875.3|68870.2|68850.2|821
1589387400000|2020-05-13 16:30:00|68880.9|68860.9|68880.8|68860.8|68890.4|68870.4|68863.9|68843.9|840
1589387700000|2020-05-13 16:35:00|68881.3|68861.3|68854.5|68834.5|68886.4|68866.4|68851.5|68831.5|819
1589388000000|2020-05-13 16:40:00|68854.4|68834.4|68871.5|68851.5|68880.2|68860.2|68848.7|68828.7|785
1589388300000|2020-05-13 16:45:00|68871.6|68851.6|68846.5|68826.5|68875.6|68855.6|68846.5|68826.5|741
1589388600000|2020-05-13 16:50:00|68846.1|68826.1|68871|68851|68875.9|68855.9|68844.1|68826.1|771
1589388900000|2020-05-13 16:55:00|68871.1|68851.1|68904.4|68884.4|68919.1|68899.1|68866|68846|820
1589389200000|2020-05-13 17:00:00|68904.3|68884.3|68957.1|68937.1|68965|68945|68900.1|68882.4|930
1589389500000|2020-05-13 17:05:00|68957|68937|68935.2|68915.2|68957|68937|68927.1|68907.1|805
1589389800000|2020-05-13 17:10:00|68935.3|68915.3|68921.1|68901.1|68940.5|68921.9|68919.4|68899.4|763
1589390100000|2020-05-13 17:15:00|68921.2|68901.2|68923.5|68908.5|68937.8|68919.9|68920.7|68900.7|738
1589390400000|2020-05-13 17:20:00|68923.4|68908.4|68932.8|68912.8|68948.4|68929.1|68918.5|68898.5|786
1589390700000|2020-05-13 17:25:00|68933.2|68913.2|68907.8|68887.8|68933.3|68915.6|68902.9|68884.3|716
1589391000000|2020-05-13 17:30:00|68908.8|68888.8|68902.8|68882.8|68914.8|68896.5|68899.3|68881.4|701
1589391300000|2020-05-13 17:35:00|68902.9|68882.9|68911.8|68891.8|68925.3|68907.7|68901.4|68882.3|661
1589391600000|2020-05-13 17:40:00|68911.7|68891.7|68905.3|68890.3|68925.3|68907.7|68903.6|68886.9|584
1589391900000|2020-05-13 17:45:00|68905.9|68890.9|68914.3|68899.3|68925|68908.5|68905.9|68890.9|697
1589392200000|2020-05-13 17:50:00|68914.4|68899.4|68931|68916|68937.5|68922.3|68914.4|68896.2|646
1589392500000|2020-05-13 17:55:00|68931.1|68916.1|68927|68912|68934.8|68919.8|68921.5|68905.7|614
1589392800000|2020-05-13 18:00:00|68926.8|68911.8|68948|68928|68948|68928|68926.8|68911|748
1589393100000|2020-05-13 18:05:00|68948.2|68928.2|68932.9|68912.9|68950.8|68930.8|68932.9|68912.9|663
1589393400000|2020-05-13 18:10:00|68933|68913|68908.3|68888.3|68934|68914|68901.6|68881.6|723
1589393700000|2020-05-13 18:15:00|68909|68889|68932.2|68912.2|68933.2|68915.6|68908.7|68888.7|755
1589394000000|2020-05-13 18:20:00|68932.1|68912.1|68940.9|68920.9|68944.5|68924.5|68925.4|68905.4|719
1589394300000|2020-05-13 18:25:00|68940.7|68920.7|68936.2|68916.2|68942.5|68922.5|68931.6|68912.8|688
1589394600000|2020-05-13 18:30:00|68934.9|68914.9|68944.4|68924.4|68946.7|68926.7|68932.2|68912.2|697
1589394900000|2020-05-13 18:35:00|68944.3|68924.3|68929.4|68909.4|68947.6|68927.6|68921.3|68901.3|719
1589395200000|2020-05-13 18:40:00|68930.1|68910.1|68933.5|68913.5|68941.1|68921.1|68925|68905|635
1589395500000|2020-05-13 18:45:00|68934.7|68914.7|68940.2|68920.2|68945.1|68925.1|68933.1|68913.9|592
1589395800000|2020-05-13 18:50:00|68940.3|68920.3|68943.8|68923.8|68945|68925|68929.8|68909.8|584
1589396100000|2020-05-13 18:55:00|68944.6|68924.6|68953.7|68933.7|68954.6|68934.6|68941.6|68921.6|702
1589396400000|2020-05-13 19:00:00|68953.2|68933.2|68930.9|68910.9|68957.1|68937.1|68929.3|68909.3|649
1589396700000|2020-05-13 19:05:00|68931|68911|68948.1|68928.1|68948.4|68928.4|68928.7|68908.7|609
1589397000000|2020-05-13 19:10:00|68948|68928|68957.6|68937.6|68958.1|68938.1|68935.2|68915.8|620
1589397300000|2020-05-13 19:15:00|68957.5|68937.5|68954.7|68934.7|68968|68948|68949|68929|681
1589397600000|2020-05-13 19:20:00|68954.4|68934.4|68958.9|68938.9|68965.8|68945.8|68949.5|68929.5|705
1589397900000|2020-05-13 19:25:00|68958.8|68938.8|68964.4|68944.4|68977.4|68957.4|68958.8|68938.8|740
1589398200000|2020-05-13 19:30:00|68964.5|68944.5|68964.4|68944.4|68968.7|68948.7|68959.9|68939.9|703
1589398500000|2020-05-13 19:35:00|68964.1|68944.1|68958.6|68938.6|68970.7|68950.7|68957.2|68937.2|709
1589398800000|2020-05-13 19:40:00|68960.4|68940.4|68958|68938|68964.8|68944.8|68950.5|68930.5|674
1589399100000|2020-05-13 19:45:00|68958.1|68938.1|68932|68912|68960.4|68940.4|68928.6|68910.3|720
1589399400000|2020-05-13 19:50:00|68932.1|68912.1|68933.4|68913.4|68937.1|68919.8|68918.2|68898.6|775
1589399700000|2020-05-13 19:55:00|68933|68913|68949.5|68929.5|68951|68931|68930.4|68911.8|772
1589400000000|2020-05-13 20:00:00|68949.6|68929.6|68943.2|68923.2|68957|68937|68940.6|68922.8|705
1589400300000|2020-05-13 20:05:00|68941.5|68926.5|68952.2|68932.2|68955.8|68937.6|68934.8|68915.7|494
1589400600000|2020-05-13 20:10:00|68952.1|68932.1|68938.9|68918.9|68953|68935.4|68933.4|68913.4|436
1589400900000|2020-05-13 20:15:00|68938.8|68918.8|68935.7|68915.7|68943.6|68923.9|68935.3|68915.3|424
1589401200000|2020-05-13 20:20:00|68935.6|68915.6|68931.4|68911.4|68939.8|68921|68928.4|68908.4|398
1589401500000|2020-05-13 20:25:00|68931.2|68911.2|68948.1|68928.1|68950.4|68930.4|68924.4|68904.4|572
1589401800000|2020-05-13 20:30:00|68948.3|68928.3|68942.1|68922.1|68949.9|68929.9|68938.1|68918.1|460
1589402100000|2020-05-13 20:35:00|68942.3|68922.3|68933.3|68913.3|68944.4|68924.4|68928.7|68908.7|391
1589402400000|2020-05-13 20:40:00|68933.4|68913.4|68937.4|68917.4|68939|68919|68928.8|68908.8|431
1589402700000|2020-05-13 20:45:00|68937.3|68917.3|68937.6|68917.6|68941.3|68921.3|68926.5|68906.5|458
1589403000000|2020-05-13 20:50:00|68937.4|68917.4|68922.9|68902.9|68939.7|68919.7|68921.3|68902.5|441
1589403300000|2020-05-13 20:55:00|68922.6|68902.6|68941.5|68912.8|68941.5|68914|68922.6|68902.6|342
1589403600000|2020-05-13 21:00:00|68939.7|68913.9|68948.8|68918.3|68948.8|68918.3|68938.3|68912|29
1589403900000|2020-05-13 21:05:00|68950.9|68915.2|68954.5|68914.1|68967.5|68919|68939|68901|143
1589404200000|2020-05-13 21:10:00|68952.2|68915.2|68955.4|68917|68960.1|68921.5|68946.6|68903.3|269
1589404500000|2020-05-13 21:15:00|68955.7|68918.3|68952.1|68919.4|68959.8|68922.1|68948|68905.7|246
1589404800000|2020-05-13 21:20:00|68953.5|68918|68947.8|68918|68957.7|68921.2|68946.4|68910|217
1589405100000|2020-05-13 21:25:00|68947.5|68915.5|68957.1|68912.7|68958.4|68920.7|68945.4|68907.8|251
1589405400000|2020-05-13 21:30:00|68956.7|68912.5|68949.6|68915.2|68995.4|68922.6|68947|68910.1|273
1589405700000|2020-05-13 21:35:00|68950.1|68918|68956.8|68905.2|68960|68921.1|68948.5|68905.2|221
1589406000000|2020-05-13 21:40:00|68954.4|68915|68952.6|68920.5|68964.1|68921.9|68946|68907.5|265
1589406300000|2020-05-13 21:45:00|68951.4|68919.2|68953.1|68912.9|68962.8|68919.2|68938.9|68901.4|291
1589406600000|2020-05-13 21:50:00|68952.4|68914.6|68956.6|68910.1|68963.1|68917.1|68946.3|68905.3|305
1589406900000|2020-05-13 21:55:00|68959.7|68909.1|68926.8|68885.4|68969.9|68921.7|68926.8|68885.4|339
1589407200000|2020-05-13 22:00:00|68928.2|68888.3|68922.2|68902.2|68935.5|68905.9|68920.7|68884.1|393
1589407500000|2020-05-13 22:05:00|68923.7|68903.7|68925.6|68903|68932.4|68909.5|68921.7|68901.1|263
1589407800000|2020-05-13 22:10:00|68924.6|68904|68922.9|68899|68928.8|68905.8|68920.4|68895.1|232
1589408100000|2020-05-13 22:15:00|68921.5|68901.5|68924|68904|68928.2|68904|68920.2|68891.6|204
1589408400000|2020-05-13 22:20:00|68924.9|68903.4|68932.3|68912.3|68935.5|68912.5|68924.1|68897.1|281
1589408700000|2020-05-13 22:25:00|68931.1|68911.1|68930.5|68910.5|68939.6|68916.3|68924|68903.8|246
1589409000000|2020-05-13 22:30:00|68931.1|68911.1|68938.9|68915.9|68938.9|68915.9|68928.8|68908.8|273
1589409300000|2020-05-13 22:35:00|68935.3|68915.3|68926.8|68902.7|68935.3|68915.3|68918.9|68897.5|334
1589409600000|2020-05-13 22:40:00|68930.1|68904.3|68941.5|68921.5|68947.4|68927.4|68925.9|68901.7|342
1589409900000|2020-05-13 22:45:00|68941.2|68921.2|68949.2|68929.2|68950.6|68930.4|68939.6|68919.6|209
1589410200000|2020-05-13 22:50:00|68949.3|68929.3|68948.4|68928.4|68959.5|68932.2|68945.9|68925.9|225
1589410500000|2020-05-13 22:55:00|68947.7|68927.7|68933.9|68913.9|68950.2|68929.8|68931.3|68910.5|286
1589410800000|2020-05-13 23:00:00|68933.8|68913.8|68939.2|68919.2|68945.2|68923|68925|68905|386
1589411100000|2020-05-13 23:05:00|68940.5|68920.5|68931.4|68911.4|68942|68922|68924.7|68904.7|385
1589411400000|2020-05-13 23:10:00|68930.9|68910.9|68930.8|68910.8|68934.9|68913.1|68925.9|68905.9|336
1589411700000|2020-05-13 23:15:00|68931.2|68910.1|68925.1|68905.1|68935.8|68915.1|68924.7|68904.7|339
1589412000000|2020-05-13 23:20:00|68926.9|68906.9|68927.9|68907.9|68935.3|68913.1|68926|68906|243
1589412300000|2020-05-13 23:25:00|68928.7|68908.7|68926.3|68906.3|68932.9|68912.4|68926|68906|246
1589412600000|2020-05-13 23:30:00|68926.4|68906.4|68921.9|68901.9|68931.3|68911.3|68921.5|68900|355
1589412900000|2020-05-13 23:35:00|68922|68902|68923.9|68903.9|68925.1|68905.1|68918.3|68898.3|316
1589413200000|2020-05-13 23:40:00|68924.1|68904.1|68924.2|68904.2|68929.5|68907.8|68920.9|68900.9|410
1589413500000|2020-05-13 23:45:00|68923.6|68903.6|68918.9|68898.9|68929.7|68909.7|68918.3|68898.3|381
1589413800000|2020-05-13 23:50:00|68918.3|68898.3|68919.2|68899.2|68926.6|68903.7|68914.5|68894.5|287
1589414100000|2020-05-13 23:55:00|68919.4|68899.4|68916.7|68896.7|68920|68899.4|68909.5|68889.5|336
1589414400000|2020-05-14 00:00:00|68915.9|68895.9|68935|68915|68941.2|68921.2|68911.7|68891.7|743
1589414700000|2020-05-14 00:05:00|68935.3|68915.3|68931.5|68911.5|68941.9|68921.9|68919.1|68899.1|710
1589415000000|2020-05-14 00:10:00|68931.6|68911.6|68917.5|68897.5|68932|68912|68912.1|68892.1|508
1589415300000|2020-05-14 00:15:00|68916.8|68896.8|68918|68896.6|68929.3|68909.3|68914.7|68894.1|334
1589415600000|2020-05-14 00:20:00|68918.7|68894.9|68914.5|68894.5|68924.2|68903|68908.9|68888.9|345
1589415900000|2020-05-14 00:25:00|68913.8|68893.8|68923.3|68903.3|68928.7|68908.7|68911.6|68891.6|335
1589416200000|2020-05-14 00:30:00|68926.4|68906.4|68910.9|68890.9|68926.8|68906.8|68910.2|68890.2|349
1589416500000|2020-05-14 00:35:00|68911.9|68891.9|68921|68901|68923.6|68903.6|68908.6|68888.6|359
1589416800000|2020-05-14 00:40:00|68920.6|68900.6|68904|68884|68921.3|68901.3|68896.6|68876.6|428
1589417100000|2020-05-14 00:45:00|68904.1|68884.1|68905.7|68885.7|68914.3|68894.3|68900.1|68880.1|411
1589417400000|2020-05-14 00:50:00|68905|68885|68916.8|68896.8|68924.4|68903.1|68900.4|68880.4|480
1589417700000|2020-05-14 00:55:00|68916.9|68896.9|68911.3|68891.3|68916.9|68896.9|68903.5|68883.5|494
1589418000000|2020-05-14 01:00:00|68912.4|68892.4|68919.6|68899.6|68921.8|68901.8|68911.1|68891.1|474
1589418300000|2020-05-14 01:05:00|68919.9|68899.9|68916.2|68896.2|68922.7|68902.7|68911.2|68891.2|333
1589418600000|2020-05-14 01:10:00|68916|68896|68927|68907|68930|68910|68913.7|68893.7|436
1589418900000|2020-05-14 01:15:00|68927.5|68907.5|68921.2|68901.2|68929.6|68908.5|68916.6|68894.8|544
1589419200000|2020-05-14 01:20:00|68920.8|68900.8|68925.8|68905.8|68933.3|68913.3|68920.8|68900.8|391
1589419500000|2020-05-14 01:25:00|68925.9|68905.9|68920.9|68900.9|68929.3|68909.3|68920.9|68900.9|391
1589419800000|2020-05-14 01:30:00|68922.2|68902.2|68929|68909|68932.8|68912.8|68909.7|68889.7|608
1589420100000|2020-05-14 01:35:00|68931.7|68911.7|68949.8|68929.8|68953|68933|68931.1|68910.9|601
1589420400000|2020-05-14 01:40:00|68950.5|68930.5|68962.6|68942.6|68970.9|68950.9|68950.5|68930.5|677
1589420700000|2020-05-14 01:45:00|68962.8|68942.8|68983.9|68963.9|68986.9|68966.9|68962.1|68942.1|784
1589421000000|2020-05-14 01:50:00|68983.6|68963.6|68986.6|68966.6|68988.2|68968.2|68976.8|68956.8|604
1589421300000|2020-05-14 01:55:00|68986.4|68966.4|68990.5|68970.5|68995.8|68975.8|68977.5|68957.5|612
1589421600000|2020-05-14 02:00:00|68990.7|68970.7|68977.3|68957.3|68994.4|68974.4|68973.9|68953.9|619
1589421900000|2020-05-14 02:05:00|68976.5|68956.5|68972.6|68952.6|68980|68959.3|68962.2|68942.2|573
1589422200000|2020-05-14 02:10:00|68971.8|68951.8|68971.3|68951.3|68975.6|68955.6|68965.4|68946.4|510
1589422500000|2020-05-14 02:15:00|68970.7|68950.7|68966|68946|68976.9|68956.9|68962.2|68942.2|549
1589422800000|2020-05-14 02:20:00|68965.1|68945.1|68965.6|68945.6|68977.2|68957.2|68963.7|68943.7|495
1589423100000|2020-05-14 02:25:00|68968|68948|68968.5|68948.5|68971.9|68951.9|68965.2|68945.2|365
1589423400000|2020-05-14 02:30:00|68968|68948|68964.8|68944.8|68970.6|68950.6|68961.6|68941.6|365
1589423700000|2020-05-14 02:35:00|68964.7|68944.7|68955.6|68935.6|68968.9|68947.6|68951.9|68931.9|338
1589424000000|2020-05-14 02:40:00|68956.2|68936.2|68959.3|68939.3|68966.7|68946.7|68955.8|68933|413
1589424300000|2020-05-14 02:45:00|68959.1|68939.1|68963.3|68943.3|68968.8|68948.3|68955.4|68935.4|390
1589424600000|2020-05-14 02:50:00|68963.1|68943.1|68962.3|68942.3|68968.1|68948.1|68957.3|68939|313
1589424900000|2020-05-14 02:55:00|68960.8|68940.8|68954.4|68934.4|68965.6|68945.6|68953.3|68933.3|446
1589425200000|2020-05-14 03:00:00|68954.1|68934.1|68965.4|68945.4|68966.8|68946.8|68952.4|68932.8|332
1589425500000|2020-05-14 03:05:00|68965.6|68945.6|68967.2|68947.2|68971.4|68951.4|68961.1|68941.1|382
1589425800000|2020-05-14 03:10:00|68967.7|68947.7|68960.9|68940.9|68967.9|68947.7|68956.2|68937.8|336
1589426100000|2020-05-14 03:15:00|68960.5|68940.5|68967.4|68947.4|68974.6|68954.6|68960.5|68940.5|386
1589426400000|2020-05-14 03:20:00|68967.6|68947.6|68972.5|68952.5|68977.5|68957.5|68961.4|68941.4|352
1589426700000|2020-05-14 03:25:00|68973.1|68953.1|68976.7|68956.7|68977.6|68957.6|68968.5|68950.8|280
1589427000000|2020-05-14 03:30:00|68973|68953|68988|68968|68991.7|68971.7|68969|68949|308
1589427300000|2020-05-14 03:35:00|68988.3|68968.3|68989.2|68969.2|68999.6|68979.6|68983.7|68962.4|441
1589427600000|2020-05-14 03:40:00|68988.2|68968.2|68981|68961|68990.3|68970.3|68980.9|68960.9|359
1589427900000|2020-05-14 03:45:00|68981.5|68961.5|68996.6|68976.6|68999.1|68979.1|68975.4|68957.7|503
1589428200000|2020-05-14 03:50:00|68996.8|68976.8|68993.7|68973.7|69005.7|68985.7|68992.7|68972.7|500
1589428500000|2020-05-14 03:55:00|68993.4|68973.4|68994.2|68974.2|69003.6|68983.6|68989|68970.9|399
1589428800000|2020-05-14 04:00:00|68993.1|68973.1|68997.5|68977.5|69005|68985|68988.7|68970.4|393
1589429100000|2020-05-14 04:05:00|68997.6|68977.6|69002.6|68982.6|69005.1|68985.1|68996.5|68977.1|333
1589429400000|2020-05-14 04:10:00|69002.2|68982.2|69001.7|68981.7|69005.2|68985.2|68997.4|68977.4|300
1589429700000|2020-05-14 04:15:00|69000.6|68980.6|69005.5|68985.5|69008.3|68988.3|68996.1|68978.5|280
1589430000000|2020-05-14 04:20:00|69005.4|68985.4|69004.6|68984.6|69011.8|68991.8|69000.4|68981|293
1589430300000|2020-05-14 04:25:00|69004.5|68984.5|69009.1|68989.1|69011.1|68992.3|69002.5|68983.8|233
1589430600000|2020-05-14 04:30:00|69009|68989|69013.3|68993.3|69015.7|68995.7|69006.7|68986.7|361
1589430900000|2020-05-14 04:35:00|69013.2|68993.2|69015.2|68995.2|69017.3|68997.8|69011.3|68991.4|320
1589431200000|2020-05-14 04:40:00|69015.3|68995.3|69016.8|68996.8|69021.4|69001.4|69012.8|68995|305
1589431500000|2020-05-14 04:45:00|69018.4|68998.4|69012.7|68992.7|69018.4|68998.4|69005.1|68985.5|318
1589431800000|2020-05-14 04:50:00|69012.4|68992.4|68986.3|68966.3|69013.1|68993.1|68985.4|68965.4|438
1589432100000|2020-05-14 04:55:00|68987.7|68967.7|68991.8|68971.8|68995.5|68975.5|68987|68967|345
1589432400000|2020-05-14 05:00:00|68991.3|68971.3|68994.5|68974.5|68998.9|68979.8|68988.7|68968.7|433
1589432700000|2020-05-14 05:05:00|68994.7|68974.7|68995.3|68975.3|68998.5|68979.4|68991.9|68973.4|327
1589433000000|2020-05-14 05:10:00|68994.9|68974.9|68992.8|68972.8|68999|68979.4|68991.7|68971.7|261
1589433300000|2020-05-14 05:15:00|68992.5|68972.5|68995.7|68975.7|68998|68978.5|68989.8|68971.1|275
1589433600000|2020-05-14 05:20:00|68995.6|68975.6|68994.9|68979.9|68998.5|68979.9|68991|68973.3|268
1589433900000|2020-05-14 05:25:00|68994.8|68979.8|69012.6|68997.6|69016.7|68998.1|68992.2|68973.2|389
1589434200000|2020-05-14 05:30:00|69012.9|68997.9|69012.2|68992.2|69016.3|68997.9|69003.5|68984.4|503
1589434500000|2020-05-14 05:35:00|69012|68992|69018.7|68998.7|69019.9|69001.2|69002.4|68982.4|410
1589434800000|2020-05-14 05:40:00|69018.5|68998.5|69013.1|68993.1|69019.5|68999.5|69008.5|68990.6|362
1589435100000|2020-05-14 05:45:00|69013|68993|68982.7|68962.7|69016.7|68996.7|68972.7|68954.7|464
1589435400000|2020-05-14 05:50:00|68983.9|68963.9|68994.2|68974.2|68996.4|68978.3|68977.8|68957.8|422
1589435700000|2020-05-14 05:55:00|68993.8|68973.8|69011.2|68991.2|69015.8|68997|68993.6|68973.6|524
1589436000000|2020-05-14 06:00:00|69010.6|68990.6|69040.2|69020.2|69046|69027.8|69010.6|68990.6|788
1589436300000|2020-05-14 06:05:00|69041|69021|69036.2|69016.2|69042.4|69022.4|69018.2|68998.2|798
1589436600000|2020-05-14 06:10:00|69036.1|69016.1|69029.4|69014.4|69051.6|69036.4|69027.6|69007.6|757
1589436900000|2020-05-14 06:15:00|69029.6|69014.6|69013.3|68993.3|69039.7|69019.7|69004|68985.7|779
1589437200000|2020-05-14 06:20:00|69013.5|68993.5|69015.6|68995.6|69021.3|69003|69004.8|68987.3|664
1589437500000|2020-05-14 06:25:00|69015|68995|69030.5|69015.5|69037.2|69019.7|69009.7|68992.8|692
1589437800000|2020-05-14 06:30:00|69031.7|69016.7|69013.7|68998.7|69036.3|69021.3|69011.7|68996.7|632
1589438100000|2020-05-14 06:35:00|69013.8|68998.8|68978.1|68963.1|69014.7|68999.7|68977.7|68962.7|642
1589438400000|2020-05-14 06:40:00|68978|68963|68996|68981|68996.3|68981.3|68966.6|68951.6|716
1589438700000|2020-05-14 06:45:00|68995.9|68980.9|68990.7|68975.7|69014|68999|68987.8|68972.8|764
1589439000000|2020-05-14 06:50:00|68992.9|68977.9|69005.9|68990.9|69010.5|68995.5|68989.7|68974|678
1589439300000|2020-05-14 06:55:00|69006.8|68991.8|69003.5|68988.5|69013|68998|68990.2|68975.2|761
1589439600000|2020-05-14 07:00:00|69003.7|68988.7|69021.5|69006.5|69077.6|69057.6|69002.1|68987.1|966
1589439900000|2020-05-14 07:05:00|69019.8|69004.8|69006|68991|69025.3|69010.3|68989.4|68973.1|833
1589440200000|2020-05-14 07:10:00|69007.2|68992.2|68998.1|68983.1|69024.4|69009.4|68980.5|68965.5|880
1589440500000|2020-05-14 07:15:00|68998|68983|68999.2|68984.2|69007.7|68992.7|68980.9|68965.9|895
1589440800000|2020-05-14 07:20:00|69000|68985|68979.8|68964.8|69005.5|68990.5|68970|68955|884
1589441100000|2020-05-14 07:25:00|68980|68965|69008.7|68993.7|69012|68997|68979|68964|855
1589441400000|2020-05-14 07:30:00|69008.6|68993.6|68995.6|68980.6|69011|68995.6|68987.3|68970.3|857
1589441700000|2020-05-14 07:35:00|68995.8|68980.8|68981.6|68966.6|68999.3|68984.3|68967.5|68952.5|780
1589442000000|2020-05-14 07:40:00|68980.8|68965.8|68994.6|68979.6|68998.3|68983.3|68977.3|68962.3|795
1589442300000|2020-05-14 07:45:00|68996.9|68981.9|68989.7|68974.7|68998.5|68983.5|68978.7|68963.7|752
1589442600000|2020-05-14 07:50:00|68989.2|68974.2|69013.3|68998.3|69020.5|69005.5|68985|68970|865
1589442900000|2020-05-14 07:55:00|69013.5|68998.5|69028.3|69013.3|69035.9|69020.9|69006.2|68991.2|824
1589443200000|2020-05-14 08:00:00|69027.1|69012.1|69016.4|69001.4|69034.7|69019.7|69016.2|69001.2|783
1589443500000|2020-05-14 08:05:00|69017.8|69002.8|69032.3|69017.3|69036.4|69021.4|69010.3|68995.3|756
1589443800000|2020-05-14 08:10:00|69032.6|69017.6|69007.5|68992.5|69044.3|69028|69006.7|68991.7|723
1589444100000|2020-05-14 08:15:00|69007.1|68992.1|69001.6|68986.6|69014.5|68999.5|68996.8|68981.8|655
1589444400000|2020-05-14 08:20:00|69001.7|68986.7|68965.9|68950.9|69004.2|68988.9|68959.4|68944.4|789
1589444700000|2020-05-14 08:25:00|68969.4|68954.4|68958.8|68943.8|68977.3|68962.3|68958.5|68943.5|772
1589445000000|2020-05-14 08:30:00|68958.1|68943.1|68971|68956|68972|68957|68928.2|68913.2|777
1589445300000|2020-05-14 08:35:00|68971.2|68956.2|68971.5|68956.5|68977.1|68962.1|68953|68938|696
1589445600000|2020-05-14 08:40:00|68971.9|68956.9|68978.6|68963.6|68985.2|68970.2|68964.4|68949.4|694
1589445900000|2020-05-14 08:45:00|68978.9|68963.9|68968.1|68953.1|68982.9|68966.8|68962.1|68947.1|700
1589446200000|2020-05-14 08:50:00|68968.2|68953.2|68959.3|68944.3|68979.7|68964.7|68957.1|68942.1|708
1589446500000|2020-05-14 08:55:00|68959|68944|68991.9|68976.9|68997|68982|68958|68943|736
1589446800000|2020-05-14 09:00:00|68991.6|68976.6|68997.9|68982.9|69004.1|68989.1|68987.1|68972.1|706
1589447100000|2020-05-14 09:05:00|68998|68983|68999.6|68984.6|69000.3|68985.3|68974.7|68959.7|657
1589447400000|2020-05-14 09:10:00|68999.2|68984.2|68984.2|68969.2|69003.9|68988.9|68980.7|68965.7|703
1589447700000|2020-05-14 09:15:00|68984.1|68969.1|68994.5|68979.5|68996.3|68981.3|68977.8|68962.8|682
1589448000000|2020-05-14 09:20:00|68994.6|68979.6|69001.3|68986.3|69002.2|68987.2|68982.4|68967.4|613
1589448300000|2020-05-14 09:25:00|69001|68986|69001|68986|69003|68988|68993.9|68978.9|584
1589448600000|2020-05-14 09:30:00|69001.9|68986.9|68989.1|68974.1|69005.8|68990.8|68986.1|68971.1|676
1589448900000|2020-05-14 09:35:00|68989|68974|68980.1|68965.1|69001.1|68986.1|68979.7|68964.7|664
1589449200000|2020-05-14 09:40:00|68980.2|68965.2|68981.4|68966.4|68987.6|68972.6|68973.1|68958.1|684
1589449500000|2020-05-14 09:45:00|68980.9|68965.9|68979.6|68964.6|68987.6|68972.6|68973.7|68958.7|656
1589449800000|2020-05-14 09:50:00|68979.4|68964.4|68996|68981|68997.6|68982.6|68973.3|68958.3|621
1589450100000|2020-05-14 09:55:00|68995.9|68980.9|69001.6|68986.6|69014.9|68999.9|68992.1|68977.1|720
1589450400000|2020-05-14 10:00:00|69000.6|68985.6|69010.6|68995.6|69021.6|69006.6|68998.5|68982.3|769
1589450700000|2020-05-14 10:05:00|69010.5|68995.5|69108.4|69088.4|69123.8|69103.8|69000.2|68985.2|837
1589451000000|2020-05-14 10:10:00|69107.2|69087.2|69114.9|69099.9|69125.7|69110.3|69075.5|69057.9|1002
1589451300000|2020-05-14 10:15:00|69115.3|69100.3|69087|69072|69118.5|69103.5|69073.6|69058.6|847
1589451600000|2020-05-14 10:20:00|69087.2|69072.2|69057.7|69042.7|69091.5|69076.5|69046.7|69031.7|825
1589451900000|2020-05-14 10:25:00|69058|69043|69072.7|69057.7|69095|69080|69057.5|69042.5|784
1589452200000|2020-05-14 10:30:00|69072|69057|69082.3|69067.3|69088.3|69073.3|69056.1|69041.1|791
1589452500000|2020-05-14 10:35:00|69082.4|69067.4|69080.8|69065.8|69099|69084|69075.4|69060.4|795
1589452800000|2020-05-14 10:40:00|69080.9|69065.9|69073.3|69058.3|69096.8|69081.8|69065.4|69050.4|826
1589453100000|2020-05-14 10:45:00|69073.5|69058.5|69115.9|69100.9|69122.5|69107.5|69070.6|69055.6|842
1589453400000|2020-05-14 10:50:00|69114.8|69099.8|69130.4|69115.4|69137.2|69122.2|69100.9|69085.9|912
1589453700000|2020-05-14 10:55:00|69130.7|69115.7|69108.1|69093.1|69162.3|69147.3|69105.7|69090.7|874
1589454000000|2020-05-14 11:00:00|69107.8|69092.8|69142.5|69127.5|69143.1|69128.1|69099.1|69084.1|821
1589454300000|2020-05-14 11:05:00|69142.7|69127.7|69162.8|69147.8|69169.4|69154.4|69137.3|69122.3|740
1589454600000|2020-05-14 11:10:00|69163|69148|69133.8|69118.8|69167.6|69152.6|69132.2|69117.2|828
1589454900000|2020-05-14 11:15:00|69133.7|69118.7|69184.4|69169.4|69204|69187.7|69133.7|69118.7|838
1589455200000|2020-05-14 11:20:00|69185|69170|69194.2|69179.2|69203.5|69188.5|69169.5|69154.5|867
1589455500000|2020-05-14 11:25:00|69194.3|69179.3|69173.8|69158.8|69212.1|69197.1|69160.4|69145.4|805
1589455800000|2020-05-14 11:30:00|69173.5|69158.5|69156.9|69141.9|69180.7|69165.7|69153.9|69138.9|734
1589456100000|2020-05-14 11:35:00|69157.5|69142.5|69125.8|69110.8|69173.8|69158.8|69123.5|69108.5|796
1589456400000|2020-05-14 11:40:00|69126.2|69111.2|69109.1|69094.1|69138|69123|69102.1|69087.1|772
1589456700000|2020-05-14 11:45:00|69107.7|69092.7|69091.2|69076.2|69109.6|69094.6|69086.4|69071.4|838
1589457000000|2020-05-14 11:50:00|69091|69076|69108.7|69093.7|69113.7|69098.7|69090.4|69075.4|840
1589457300000|2020-05-14 11:55:00|69107.3|69092.3|69126.2|69111.2|69141.4|69126.4|69100.5|69085.5|916
1589457600000|2020-05-14 12:00:00|69128.5|69113.5|69128.7|69113.7|69143.5|69128.5|69118|69103|854
1589457900000|2020-05-14 12:05:00|69128.1|69113.1|69121.1|69106.1|69144.6|69129.6|69117|69100.1|786
1589458200000|2020-05-14 12:10:00|69121.4|69106.4|69108.6|69088.6|69126|69107.6|69092.9|69077.9|840
1589458500000|2020-05-14 12:15:00|69106|69091|69103.5|69088.5|69121.2|69105.9|69086.5|69071.5|767
1589458800000|2020-05-14 12:20:00|69103.7|69088.7|69116.2|69101.2|69119.8|69104.8|69099.2|69083.7|780
1589459100000|2020-05-14 12:25:00|69115.7|69100.7|69126.1|69102.2|69131.4|69114.5|69105.8|69088.8|767
1589459400000|2020-05-14 12:30:00|69128|69103.4|69141.3|69126.3|69151.5|69136.2|69116.1|69096.1|880
1589459700000|2020-05-14 12:35:00|69141.4|69126.4|69171.6|69156.6|69196.4|69178.9|69141.4|69126.4|904
1589460000000|2020-05-14 12:40:00|69171.9|69156.9|69181.9|69166.9|69219.9|69203.7|69171.6|69155.1|886
1589460300000|2020-05-14 12:45:00|69182|69167|69162|69147|69199|69184|69160.1|69143.8|897
1589460600000|2020-05-14 12:50:00|69162.8|69147.8|69139.9|69124.9|69170.2|69154|69139.6|69124.6|856
1589460900000|2020-05-14 12:55:00|69140|69125|69127.5|69112.5|69154.3|69139.3|69125.6|69108.5|798
1589461200000|2020-05-14 13:00:00|69126.8|69111.8|69148.5|69133.5|69159.2|69141.5|69122.5|69106.5|816
1589461500000|2020-05-14 13:05:00|69151.2|69136.2|69122.1|69102.1|69151.3|69136.2|69098.4|69081.4|812
1589461800000|2020-05-14 13:10:00|69122.4|69102.4|69102.1|69087.1|69133|69115.1|69098.7|69081.5|769
1589462100000|2020-05-14 13:15:00|69102|69087|69095.2|69080.2|69106|69088.4|69071.2|69055.3|769
1589462400000|2020-05-14 13:20:00|69095.9|69080.9|69069.1|69054.1|69105.6|69089.3|69052.8|69032.8|833
1589462700000|2020-05-14 13:25:00|69070.2|69055.2|69101.7|69081.7|69102.2|69084.2|69062.4|69042.4|777
1589463000000|2020-05-14 13:30:00|69101.6|69081.6|69096.1|69081.1|69108.6|69092.2|69072.8|69057.8|866
1589463300000|2020-05-14 13:35:00|69095.6|69080.6|69112.1|69097.1|69116.5|69101.5|69086.7|69068.8|904
1589463600000|2020-05-14 13:40:00|69114.2|69099.2|69095.2|69080.2|69125.2|69107.9|69092.4|69075.4|858
1589463900000|2020-05-14 13:45:00|69094.8|69079.8|69112.4|69097.4|69124.6|69107.2|69076.1|69059|869
1589464200000|2020-05-14 13:50:00|69112.3|69097.3|69106.8|69091.8|69122.3|69107.3|69098.2|69081.9|865
1589464500000|2020-05-14 13:55:00|69106.9|69091.9|69122|69102|69123.5|69106.7|69094.5|69076.6|917
1589464800000|2020-05-14 14:00:00|69123.2|69103.2|69108.3|69093.3|69131.1|69114.5|69087.5|69070|990
1589465100000|2020-05-14 14:05:00|69107.1|69092.1|69091|69071|69122.3|69104.8|69086.9|69069.6|919
1589465400000|2020-05-14 14:10:00|69090.5|69070.5|68995.5|68975.5|69096.2|69076.2|68975.1|68955.1|1048
1589465700000|2020-05-14 14:15:00|68996|68976|68996|68981|69028.5|69011.7|68984.1|68969.1|923
1589466000000|2020-05-14 14:20:00|68995.9|68980.9|69000.1|68980.1|69001.2|68984.4|68963.7|68945.8|894
1589466300000|2020-05-14 14:25:00|68999.8|68979.8|69018.7|69003.7|69019.1|69004.1|68982.1|68964.2|865
1589466600000|2020-05-14 14:30:00|69018.4|69003.4|69060.6|69045.6|69060.6|69045.6|69008.1|68992|830
1589466900000|2020-05-14 14:35:00|69060.5|69045.5|69016.1|69001.1|69066.3|69048.8|68993.8|68976|871
1589467200000|2020-05-14 14:40:00|69012.7|68997.7|69026.9|69006.9|69030.5|69013.6|68995.6|68976.9|872
1589467500000|2020-05-14 14:45:00|69027|69007|69027.4|69007.4|69053.7|69033.7|69010|68990|908
1589467800000|2020-05-14 14:50:00|69027.6|69007.6|69016.9|68996.9|69044.2|69024.2|68986.5|68966.5|910
1589468100000|2020-05-14 14:55:00|69014.5|68994.5|68993.7|68978.7|69014.8|68994.8|68974.8|68954.8|1030
1589468400000|2020-05-14 15:00:00|68992.3|68977.3|68997.5|68982.5|69009.1|68992.8|68971.7|68954.6|959
1589468700000|2020-05-14 15:05:00|68996.8|68981.8|68980.4|68965.4|69008.3|68990.9|68976.3|68959.3|812
1589469000000|2020-05-14 15:10:00|68980.5|68965.5|69040.1|69020.1|69048.3|69030.5|68970.4|68953.3|874
1589469300000|2020-05-14 15:15:00|69041.4|69021.4|69026.7|69006.7|69043.3|69026|69009.7|68989.7|907
1589469600000|2020-05-14 15:20:00|69026.6|69006.6|69024.3|69004.3|69039.6|69019.6|69015.4|68995.4|809
1589469900000|2020-05-14 15:25:00|69022.8|69002.8|69037.9|69017.9|69050.1|69030.1|69015.2|68995.2|733
1589470200000|2020-05-14 15:30:00|69037.6|69017.6|69113.9|69093.9|69120.7|69100.7|69031.4|69011.4|816
1589470500000|2020-05-14 15:35:00|69113.6|69093.6|69110.7|69090.7|69118.2|69098.2|69079.2|69059.2|993
1589470800000|2020-05-14 15:40:00|69110.1|69090.1|69119|69099|69129.3|69109.3|69099.7|69079.7|1008
1589471100000|2020-05-14 15:45:00|69119.3|69099.3|69067.7|69047.7|69119.3|69099.3|69067.6|69047.6|731
1589471400000|2020-05-14 15:50:00|69067.1|69047.1|69060.9|69040.9|69081.4|69061.4|69057.2|69037.2|788
1589471700000|2020-05-14 15:55:00|69060.5|69040.5|69068.9|69048.9|69084.5|69064.5|69057.7|69037.7|718
1589472000000|2020-05-14 16:00:00|69068.5|69048.5|69086.3|69066.3|69088.4|69068.4|69031.5|69011.5|880
1589472300000|2020-05-14 16:05:00|69087|69067|69132.5|69112.5|69135|69115|69086.9|69066.9|860
1589472600000|2020-05-14 16:10:00|69132.7|69112.7|69121.3|69101.3|69144.3|69124.3|69113.9|69093.9|851
1589472900000|2020-05-14 16:15:00|69121.4|69101.4|69126.4|69106.4|69152.5|69132.5|69114|69094|830
1589473200000|2020-05-14 16:20:00|69126.7|69106.7|69118.4|69098.4|69128.9|69108.9|69109.2|69089.2|797
1589473500000|2020-05-14 16:25:00|69118.2|69098.2|69153.2|69133.2|69164.4|69144.4|69111.1|69091.1|860
1589473800000|2020-05-14 16:30:00|69153.3|69133.3|69158.5|69138.5|69162.6|69142.6|69143.8|69123.8|763
1589474100000|2020-05-14 16:35:00|69158.3|69138.3|69152.2|69132.2|69159.3|69139.3|69144.8|69124.8|721
1589474400000|2020-05-14 16:40:00|69151.8|69131.8|69148.3|69128.3|69165.6|69145.6|69144.2|69124.2|714
1589474700000|2020-05-14 16:45:00|69148.6|69128.6|69170.4|69150.4|69172.1|69152.1|69144.7|69124.7|804
1589475000000|2020-05-14 16:50:00|69170.7|69150.7|69160|69140|69171.1|69152|69147.6|69127.6|778
1589475300000|2020-05-14 16:55:00|69160.2|69140.2|69168.1|69148.1|69176.7|69157.4|69158.8|69140|804
1589475600000|2020-05-14 17:00:00|69165.6|69145.6|69161|69141|69180.2|69160.2|69160.4|69140.4|764
1589475900000|2020-05-14 17:05:00|69161.1|69141.1|69156.8|69136.8|69175.3|69155.3|69155.7|69135.7|707
1589476200000|2020-05-14 17:10:00|69155.6|69135.6|69152.4|69132.4|69157.3|69138.7|69149.1|69129.1|665
1589476500000|2020-05-14 17:15:00|69152.6|69132.6|69140|69120|69157.6|69137.9|69138.4|69118.4|655
1589476800000|2020-05-14 17:20:00|69139.7|69119.7|69107.2|69087.2|69142.1|69122.1|69106.6|69086.6|799
1589477100000|2020-05-14 17:25:00|69106.6|69086.6|69122.1|69102.1|69133.5|69113.5|69106.6|69086.6|745
1589477400000|2020-05-14 17:30:00|69121|69101|69116.1|69096.1|69128.4|69108.4|69108.4|69088.4|754
1589477700000|2020-05-14 17:35:00|69116.5|69096.5|69117.9|69097.9|69124|69104|69104.5|69084.5|661
1589478000000|2020-05-14 17:40:00|69118|69098|69146.8|69126.8|69149.6|69129.6|69117.1|69097.1|732
1589478300000|2020-05-14 17:45:00|69147.9|69127.9|69155.4|69135.4|69165.2|69145.2|69140.7|69120.7|762
1589478600000|2020-05-14 17:50:00|69155.2|69135.2|69160.2|69140.2|69164.6|69144.6|69150|69130|704
1589478900000|2020-05-14 17:55:00|69160.1|69140.1|69159.5|69139.5|69171.4|69151.4|69159.5|69139.5|699
1589479200000|2020-05-14 18:00:00|69159|69139|69154.1|69134.1|69168.3|69148.3|69146|69126|732
1589479500000|2020-05-14 18:05:00|69154.3|69134.3|69161.8|69141.8|69168.7|69148.7|69149.1|69129.1|670
1589479800000|2020-05-14 18:10:00|69161.9|69141.9|69157.7|69137.7|69162.6|69142.6|69156.2|69136.2|503
1589480100000|2020-05-14 18:15:00|69157.6|69137.6|69154.7|69134.7|69161.3|69141.3|69146.4|69126.4|666
1589480400000|2020-05-14 18:20:00|69154.8|69134.8|69138.6|69118.6|69161.6|69141.6|69138.2|69118.2|716
1589480700000|2020-05-14 18:25:00|69137.6|69117.6|69155.3|69135.3|69163|69143|69135.6|69115.6|536
1589481000000|2020-05-14 18:30:00|69155.1|69135.1|69151.1|69131.1|69165.2|69145.2|69150.7|69130.7|620
1589481300000|2020-05-14 18:35:00|69150.9|69130.9|69171.9|69151.9|69172.9|69152.9|69147.3|69127.3|558
1589481600000|2020-05-14 18:40:00|69172|69152|69153.6|69133.6|69175.9|69155.9|69153.2|69133.2|500
1589481900000|2020-05-14 18:45:00|69154.4|69134.4|69159.8|69139.8|69163|69143|69150.9|69130.9|567
1589482200000|2020-05-14 18:50:00|69161.7|69141.7|69153.7|69133.7|69170.4|69150.4|69152.8|69132.8|665
1589482500000|2020-05-14 18:55:00|69153.5|69133.5|69159.3|69139.3|69167.2|69148.3|69146|69126|736
1589482800000|2020-05-14 19:00:00|69160.6|69140.6|69169.4|69149.4|69175.8|69158.3|69157.9|69137.9|600
1589483100000|2020-05-14 19:05:00|69169.3|69149.3|69169.8|69149.8|69176.4|69159.1|69164.9|69144.9|469
1589483400000|2020-05-14 19:10:00|69170.1|69150.1|69124.4|69104.4|69173.3|69155.7|69123.3|69103.3|662
1589483700000|2020-05-14 19:15:00|69123.4|69103.4|69118.2|69098.2|69131.9|69111.9|69111.9|69091.9|738
1589484000000|2020-05-14 19:20:00|69118.5|69098.5|69118.9|69098.9|69124.9|69104.9|69106.6|69086.6|753
1589484300000|2020-05-14 19:25:00|69119.4|69099.4|69104|69084|69126|69106|69098.1|69078.1|803
1589484600000|2020-05-14 19:30:00|69103.8|69083.8|69119.7|69099.7|69123.9|69103.9|69102.1|69082.1|693
1589484900000|2020-05-14 19:35:00|69119.6|69099.6|69105.1|69085.1|69129.9|69109.9|69078.7|69058.7|744
1589485200000|2020-05-14 19:40:00|69106|69086|69087.2|69067.2|69110.4|69090.4|69085.6|69065.6|731
1589485500000|2020-05-14 19:45:00|69086.8|69066.8|69083.1|69063.1|69104.2|69084.2|69077.3|69057.3|732
1589485800000|2020-05-14 19:50:00|69083|69063|69061.3|69041.3|69083|69063|69059.3|69039.3|791
1589486100000|2020-05-14 19:55:00|69060.7|69040.7|69058.8|69038.8|69066.4|69046.4|69040.1|69020.1|898
1589486400000|2020-05-14 20:00:00|69058.4|69038.4|69034.6|69014.6|69058.9|69038.9|69032.7|69012.7|742
1589486700000|2020-05-14 20:05:00|69034.9|69014.9|69035.5|69015.5|69043.5|69023.5|69032.7|69012.7|536
1589487000000|2020-05-14 20:10:00|69035.4|69015.4|69028.4|69008.4|69036.1|69016.1|69026.3|69006.3|485
1589487300000|2020-05-14 20:15:00|69028.2|69008.2|69052.5|69032.5|69052.5|69032.5|69028.2|69008.2|484
1589487600000|2020-05-14 20:20:00|69052.1|69032.1|69067.6|69047.6|69067.9|69047.9|69049.9|69029.9|359
1589487900000|2020-05-14 20:25:00|69067.2|69047.2|69051.5|69031.5|69067.3|69047.3|69050.9|69030.9|446
1589488200000|2020-05-14 20:30:00|69052.7|69032.7|69043.4|69023.4|69058|69038|69041.9|69021.9|457
1589488500000|2020-05-14 20:35:00|69043.5|69023.5|69050.4|69030.4|69053.9|69033.9|69035.7|69015.7|339
1589488800000|2020-05-14 20:40:00|69050.6|69030.6|69034.7|69014.7|69052|69032|69028.8|69008.8|543
1589489100000|2020-05-14 20:45:00|69034.5|69014.5|69029.4|69009.4|69042.7|69022.7|69029|69009|444
1589489400000|2020-05-14 20:50:00|69029.3|69009.3|69030.9|69010.9|69034.1|69014.1|69027.5|69007.5|413
1589489700000|2020-05-14 20:55:00|69030.2|69010.2|69018.1|68998.1|69038.5|69018.5|69014.9|68993.6|418
1589490000000|2020-05-14 21:00:00|69014.6|68988.6|69024.8|68999.2|69025.2|69000.3|69012.9|68987.4|43
1589490300000|2020-05-14 21:05:00|69020.9|69000.9|69026.1|68999.6|69053.8|69003.9|69019.5|68982.6|147
1589490600000|2020-05-14 21:10:00|69028.4|68997.9|69018.8|68987.1|69054.1|69004.3|69006.6|68975.9|284
1589490900000|2020-05-14 21:15:00|69018.2|68987.3|69029.9|68989.8|69044.7|68997.4|69006.7|68977.3|310
1589491200000|2020-05-14 21:20:00|69021|68994.3|69020.4|68983.4|69047.1|69000|69008.1|68976.5|240
1589491500000|2020-05-14 21:25:00|69021.1|68985.5|69015.7|68993.7|69030.6|68997.6|69006.7|68983.5|337
1589491800000|2020-05-14 21:30:00|69016.3|68985.1|69021.1|68989.3|69037.7|68993.8|69008.7|68981.7|343
1589492100000|2020-05-14 21:35:00|69020.3|68989.8|69010.4|68987.6|69024.7|68994.1|69009.3|68984.5|199
1589492400000|2020-05-14 21:40:00|69010.2|68989.2|69009.6|68988.7|69023|68993.2|69007.6|68981.1|263
1589492700000|2020-05-14 21:45:00|69010.1|68989.8|69009.3|68988.1|69014.1|68994.1|69007.4|68978.8|252
1589493000000|2020-05-14 21:50:00|69011.1|68985.4|69007.3|68987.2|69013.9|68993.3|69006.1|68968.5|321
1589493300000|2020-05-14 21:55:00|69006.1|68986.1|69003.9|68979.5|69011.7|68987.9|69000.8|68974.2|283
1589493600000|2020-05-14 22:00:00|69004.5|68979.6|69002.4|68982.4|69012.2|68992.2|69000.3|68975.3|497
1589493900000|2020-05-14 22:05:00|69002.1|68982.1|69007.5|68987.5|69012.2|68992.1|69000.6|68979.4|415
1589494200000|2020-05-14 22:10:00|69007.6|68987.6|69017.4|68997.4|69021.4|68997.6|69007|68987|305
1589494500000|2020-05-14 22:15:00|69017.2|68997.2|69019.8|68999.8|69022.1|69002.1|69010.4|68990.4|336
1589494800000|2020-05-14 22:20:00|69020|69000|69013|68993|69020|69000|69010.8|68990.8|258
1589495100000|2020-05-14 22:25:00|69013.5|68993.5|69020.4|69000.4|69020.6|69000.6|69013.5|68993.5|258
1589495400000|2020-05-14 22:30:00|69018.4|68998.4|69017.8|68997.8|69022.3|69002.3|69013.2|68993.2|368
1589495700000|2020-05-14 22:35:00|69017.7|68997.7|69016.4|68996.4|69020.5|69000.5|69014.8|68994.8|455
1589496000000|2020-05-14 22:40:00|69016.6|68996.6|69025.1|69005.1|69026.6|69006.7|69016.5|68996.5|341
1589496300000|2020-05-14 22:45:00|69023.6|69003.6|69033.8|69013.8|69033.8|69013.8|69017|68997|725
1589496600000|2020-05-14 22:50:00|69033.3|69013.3|69030.2|69010.2|69039.8|69018|69021.5|69001.5|576
1589496900000|2020-05-14 22:55:00|69029.2|69009.2|69028.4|69008.4|69034.5|69014.5|69023.8|69003.8|205
1589497200000|2020-05-14 23:00:00|69025.1|69010.1|69020|69005|69048.4|69013.7|69019.2|69001.3|446
1589497500000|2020-05-14 23:05:00|69022.7|69002.7|69024.5|69004.5|69031.1|69012.3|69020.2|69002.2|438
1589497800000|2020-05-14 23:10:00|69024.7|69004.7|69012.4|68992.4|69024.8|69004.8|69012.2|68992.2|316
1589498100000|2020-05-14 23:15:00|69012.8|68992.8|69004.1|68984.1|69013|68993|68997.9|68977.9|383
1589498400000|2020-05-14 23:20:00|69004.2|68984.2|69004|68984|69007.2|68988.8|68999.6|68979.6|288
1589498700000|2020-05-14 23:25:00|69003.8|68983.8|69007.5|68987.5|69010.1|68990.1|69001.2|68982.5|306
1589499000000|2020-05-14 23:30:00|69008|68988|69006.6|68991.6|69010.6|68992.2|69002.9|68983.2|268
1589499300000|2020-05-14 23:35:00|69006.2|68991.2|69007.7|68987.7|69009.1|68991.6|69004.5|68984.8|217
1589499600000|2020-05-14 23:40:00|69008|68988|69003.4|68983.4|69008|68989.7|69001|68981|283
1589499900000|2020-05-14 23:45:00|69003.5|68983.5|69004.3|68989.3|69006.5|68989.3|68996.2|68978.6|280
1589500200000|2020-05-14 23:50:00|69003.5|68988.5|69009.2|68989.2|69010.5|68990.5|68999.7|68979.7|283
1589500500000|2020-05-14 23:55:00|69009|68989|69010.5|68990.5|69011.6|68991.6|69000.8|68982.6|295
1589500800000|2020-05-15 00:00:00|69010.3|68990.3|69023.3|69003.3|69023.3|69004.4|69005.6|68988|481
1589501100000|2020-05-15 00:05:00|69024.4|69004.4|69031|69011|69041.9|69021.9|69023.5|69003.5|425
1589501400000|2020-05-15 00:10:00|69030.9|69010.9|69007.9|68987.9|69031.5|69011.5|69003.1|68985.4|438
1589501700000|2020-05-15 00:15:00|69007.8|68987.8|69018.7|68998.7|69022|69002|69003|68983.9|349
1589502000000|2020-05-15 00:20:00|69018.6|68998.6|69022.1|69002.1|69026.9|69009.3|69015.4|68997.4|396
1589502300000|2020-05-15 00:25:00|69022.2|69002.2|69019.4|68999.4|69023.8|69007|69015.5|68997.3|348
1589502600000|2020-05-15 00:30:00|69019.6|68999.6|69006.8|68991.8|69020.6|69001.6|69005.8|68987.5|299
1589502900000|2020-05-15 00:35:00|69009.3|68989.3|69016.9|68996.9|69024.1|69006.6|69005.3|68985.3|351
1589503200000|2020-05-15 00:40:00|69014.7|68999.7|69025.1|69010.1|69033.5|69013.5|69014.4|68998.3|336
1589503500000|2020-05-15 00:45:00|69024.8|69009.8|69046.4|69026.4|69052.3|69032.3|69022.9|69002.9|360
1589503800000|2020-05-15 00:50:00|69046.3|69026.3|69019.4|68999.4|69052.3|69032.3|69015.7|68997.4|621
1589504100000|2020-05-15 00:55:00|69016.4|69001.4|69014.9|68994.9|69029.6|69011.6|69008.3|68990.5|565
1589504400000|2020-05-15 01:00:00|69015|68995|69021.8|69001.8|69022|69004.6|69000.9|68983.6|409
1589504700000|2020-05-15 01:05:00|69021.7|69001.7|69026.3|69006.3|69029.8|69012.3|69015.9|68997.5|370
1589505000000|2020-05-15 01:10:00|69026.5|69006.5|69023.3|69003.3|69033.9|69013.9|69014.9|68997.4|443
1589505300000|2020-05-15 01:15:00|69022.9|69002.9|69010.4|68990.4|69025.8|69005.8|69005.4|68987.6|516
1589505600000|2020-05-15 01:20:00|69010.6|68990.6|69007.2|68987.2|69022.5|69005.1|69005.5|68987.2|445
1589505900000|2020-05-15 01:25:00|69007.1|68987.1|69016.5|68996.5|69018.8|69000.7|69006|68986.4|365
1589506200000|2020-05-15 01:30:00|69013.9|68998.9|69013.2|68993.2|69016.2|68998.9|69005.3|68987.9|308
1589506500000|2020-05-15 01:35:00|69013.1|68993.1|69029.2|69009.2|69029.9|69009.9|69006.9|68987.3|408
1589506800000|2020-05-15 01:40:00|69026.5|69011.5|69034.3|69014.3|69039.7|69022.5|69026.5|69008.2|445
1589507100000|2020-05-15 01:45:00|69034.8|69014.8|69035.9|69015.9|69039.5|69020.1|69028|69008.1|469
1589507400000|2020-05-15 01:50:00|69036|69016|69034.3|69014.3|69037.9|69020.2|69026.1|69007.5|408
1589507700000|2020-05-15 01:55:00|69034.5|69014.5|69032.8|69012.8|69037.8|69019.8|69020.7|69000.7|417
1589508000000|2020-05-15 02:00:00|69032.7|69012.7|69036.6|69016.6|69051.4|69031.4|69025.6|69008.2|598
1589508300000|2020-05-15 02:05:00|69036.8|69016.8|69030.4|69010.4|69039.8|69021.8|69024.8|69006.6|353
1589508600000|2020-05-15 02:10:00|69030.2|69010.2|69039.4|69019.4|69039.6|69019.6|69027.4|69008.1|423
1589508900000|2020-05-15 02:15:00|69039.5|69019.5|69043.9|69023.9|69052.4|69035.1|69036.1|69018.2|500
1589509200000|2020-05-15 02:20:00|69044.3|69024.3|69055.3|69035.3|69056.7|69039|69038.7|69020.8|481
1589509500000|2020-05-15 02:25:00|69055.2|69035.2|69046.5|69026.5|69058.3|69040.1|69042.4|69024.4|430
1589509800000|2020-05-15 02:30:00|69043.9|69028.9|69044.7|69024.7|69052.2|69032.2|69039.1|69021|343
1589510100000|2020-05-15 02:35:00|69044.6|69024.6|69042.6|69022.6|69046.2|69026.2|69035.1|69017.4|336
1589510400000|2020-05-15 02:40:00|69042.7|69022.7|69040.4|69025.4|69048.2|69030.4|69037.4|69017.4|315
1589510700000|2020-05-15 02:45:00|69042.8|69022.8|69043.8|69023.8|69044.5|69025.8|69035.2|69017.7|238
1589511000000|2020-05-15 02:50:00|69043.7|69023.7|69034.7|69014.7|69045|69027.3|69028.4|69008.4|317
1589511300000|2020-05-15 02:55:00|69033.9|69013.9|69030|69010|69036|69016.7|69023.4|69005.7|378
1589511600000|2020-05-15 03:00:00|69029.9|69009.9|69025.8|69005.8|69033.6|69014.8|69022.2|69004.6|428
1589511900000|2020-05-15 03:05:00|69025.9|69005.9|69025.6|69005.6|69031.3|69012.4|69022.8|69004.2|384
1589512200000|2020-05-15 03:10:00|69025.7|69005.7|69017|68997|69027|69009|69014.6|68996.1|407
1589512500000|2020-05-15 03:15:00|69016.7|68996.7|69024.4|69004.4|69025.9|69007.3|69012|68993.5|278
1589512800000|2020-05-15 03:20:00|69024.1|69004.1|69015.5|69000.5|69027.5|69007.5|69014.8|68996.8|264
1589513100000|2020-05-15 03:25:00|69015.6|69000.6|69012.5|68992.5|69020|69001.3|69011|68991.5|356
1589513400000|2020-05-15 03:30:00|69012.3|68992.3|69012.1|68992.1|69014.9|68997.1|69001.9|68983.4|373
1589513700000|2020-05-15 03:35:00|69012.3|68992.3|69012|68992|69015|68997.4|69006|68988.2|349
1589514000000|2020-05-15 03:40:00|69009.2|68994.2|69012|68992|69017.9|68999.1|69008.3|68991|328
1589514300000|2020-05-15 03:45:00|69011.9|68991.9|69015.2|68995.2|69021.5|69004.1|69008.7|68991.1|326
1589514600000|2020-05-15 03:50:00|69015.3|68995.3|69017.5|68997.5|69018.6|69000.7|69008.8|68990|323
1589514900000|2020-05-15 03:55:00|69017.4|68997.4|69015|68995|69017.4|68999.6|69005.5|68987.8|296
1589515200000|2020-05-15 04:00:00|69015.1|68995.1|69021.7|69001.7|69023.6|69005.3|69014.6|68994.6|275
1589515500000|2020-05-15 04:05:00|69021.8|69001.8|69013.2|68998.2|69021.8|69001.8|69009.6|68991.8|296
1589515800000|2020-05-15 04:10:00|69013.3|68998.3|69015.2|69000.2|69018|69000.2|69007.8|68987.8|293
1589516100000|2020-05-15 04:15:00|69015|69000|69011.2|68991.2|69021.5|69002.1|69008.6|68991|282
1589516400000|2020-05-15 04:20:00|69011.3|68991.3|69013|68993|69016|68996.8|69008.3|68990.9|251
1589516700000|2020-05-15 04:25:00|69013.2|68993.2|69013|68993|69015.8|68998|69008|68989.1|285
1589517000000|2020-05-15 04:30:00|69012.9|68992.9|69004.9|68989.9|69012.9|68992.9|69003|68984.6|271
1589517300000|2020-05-15 04:35:00|69005.1|68990.1|69011.8|68991.8|69012|68994|69004.7|68985.5|216
1589517600000|2020-05-15 04:40:00|69011.7|68991.7|69008.5|68988.5|69016.3|68998.8|69005.9|68988.4|237
1589517900000|2020-05-15 04:45:00|69008.6|68988.6|69012.1|68992.1|69014.7|68995.1|69004.6|68986.5|267
1589518200000|2020-05-15 04:50:00|69009.7|68994.7|69016.2|69001.2|69019.4|69001.3|69009.7|68991.7|246
1589518500000|2020-05-15 04:55:00|69016|69001|69014.7|68994.7|69025.4|69007.9|69011.4|68993.4|315
1589518800000|2020-05-15 05:00:00|69013.3|68993.3|69024.8|69004.8|69028.5|69010|69012.8|68992.8|353
1589519100000|2020-05-15 05:05:00|69024.7|69004.7|69012.9|68997.9|69024.7|69004.7|69007.7|68990.9|361
1589519400000|2020-05-15 05:10:00|69012.8|68997.8|69007.8|68992.8|69016.5|68998.2|69007.7|68990.2|313
1589519700000|2020-05-15 05:15:00|69007.6|68992.6|69001.7|68986.7|69009.6|68992.6|69000|68982.2|363
1589520000000|2020-05-15 05:20:00|69001.9|68986.9|69008.7|68993.7|69012.6|68994.4|69001.6|68985.2|334
1589520300000|2020-05-15 05:25:00|69008.8|68993.8|69014.1|68994.1|69028.8|69008.8|69008.2|68991.6|412
1589520600000|2020-05-15 05:30:00|69012.6|68992.6|69048|69028|69049.1|69029.2|69012.2|68992.2|410
1589520900000|2020-05-15 05:35:00|69045.9|69030.9|69041.4|69026.4|69051.7|69033.4|69039.5|69021.8|341
1589521200000|2020-05-15 05:40:00|69044.1|69024.1|69028.9|69008.9|69045|69027.3|69027.4|69008.2|419
1589521500000|2020-05-15 05:45:00|69029.1|69009.1|69027.2|69007.2|69032.8|69014.1|69026.1|69007.1|355
1589521800000|2020-05-15 05:50:00|69027.3|69007.3|69037.5|69017.5|69039.2|69021.8|69025.3|69006|553
1589522100000|2020-05-15 05:55:00|69038.7|69018.7|69027.5|69007.5|69042.2|69024.6|69025.3|69005.3|439
1589522400000|2020-05-15 06:00:00|69027.1|69007.1|69005.3|68985.3|69041|69021|69001.2|68981.2|690
1589522700000|2020-05-15 06:05:00|69005.7|68985.7|69026.1|69006.1|69048.2|69028.2|69004.1|68984.1|672
1589523000000|2020-05-15 06:10:00|69026.2|69006.2|69029.7|69009.7|69036.1|69016.1|69018.9|68998.9|586
1589523300000|2020-05-15 06:15:00|69029.8|69009.8|69022.7|69002.7|69031|69011|69015.7|68995.7|596
1589523600000|2020-05-15 06:20:00|69022.5|69002.5|69023.5|69003.5|69024.3|69004.3|69008.9|68988.9|559
1589523900000|2020-05-15 06:25:00|69022.5|69002.5|69043.7|69023.7|69048.2|69028.2|69009.9|68989.9|659
1589524200000|2020-05-15 06:30:00|69043.8|69023.8|69037.7|69017.7|69058.2|69038.2|69035.1|69015.1|785
1589524500000|2020-05-15 06:35:00|69036.5|69016.5|69060.5|69040.5|69064.6|69044.6|69029.8|69009.8|879
1589524800000|2020-05-15 06:40:00|69060.7|69040.7|69065.1|69045.1|69073.4|69053.4|69055.1|69035.1|814
1589525100000|2020-05-15 06:45:00|69064.2|69044.2|69063.7|69043.7|69078|69058|69052.1|69032.1|963
1589525400000|2020-05-15 06:50:00|69064.3|69044.3|69096.4|69076.4|69096.4|69076.4|69063.3|69043.3|971
1589525700000|2020-05-15 06:55:00|69096.5|69076.5|69073.9|69053.9|69097.9|69077.9|69072.8|69052.8|985
1589526000000|2020-05-15 07:00:00|69075.3|69055.3|69083|69063|69095.7|69075.7|69057.1|69037.1|969
1589526300000|2020-05-15 07:05:00|69081.2|69061.2|69091.4|69071.4|69109.5|69089.5|69066.5|69048.6|797
1589526600000|2020-05-15 07:10:00|69091.6|69071.6|69032.5|69012.5|69096.1|69076.1|69029|69009|863
1589526900000|2020-05-15 07:15:00|69033|69013|69017.6|68997.6|69046.4|69026.4|69017.1|68997.1|880
1589527200000|2020-05-15 07:20:00|69017.5|68997.5|69019.7|68999.7|69033.6|69013.6|69005.2|68985.2|833
1589527500000|2020-05-15 07:25:00|69020.4|69000.4|69000.9|68980.9|69020.4|69000.4|68971|68951|822
1589527800000|2020-05-15 07:30:00|69001|68981|68997.1|68977.1|69006.2|68986.2|68983.6|68963.6|756
1589528100000|2020-05-15 07:35:00|68997.2|68977.2|68984.6|68964.6|69016.4|68996.4|68983.4|68963.7|749
1589528400000|2020-05-15 07:40:00|68986.2|68966.2|68981.1|68961.1|68993.7|68973.7|68970.4|68951.6|714
1589528700000|2020-05-15 07:45:00|68980.9|68960.9|68990.4|68970.4|69010.3|68990.3|68967.2|68947.2|811
1589529000000|2020-05-15 07:50:00|68990.2|68970.2|68985.5|68965.5|69001|68981|68983.7|68963.7|800
1589529300000|2020-05-15 07:55:00|68985.4|68965.4|68959.7|68939.7|68986.5|68966.5|68943.2|68923.2|897
1589529600000|2020-05-15 08:00:00|68960.7|68940.7|68959.9|68939.9|68979.2|68959.2|68955.1|68935.1|769
1589529900000|2020-05-15 08:05:00|68959.8|68939.8|68982.3|68962.3|68983.1|68965.2|68934.3|68917.5|783
1589530200000|2020-05-15 08:10:00|68982.4|68962.4|68970|68950|68988.3|68968.4|68963.6|68945.7|713
1589530500000|2020-05-15 08:15:00|68969.9|68949.9|68960.8|68940.8|68983.8|68967.7|68958.3|68940.5|736
1589530800000|2020-05-15 08:20:00|68960.5|68940.5|68947.1|68927.1|68969.8|68953|68942.2|68926.6|684
1589531100000|2020-05-15 08:25:00|68946.8|68926.8|68964.2|68949.2|68968.6|68953.6|68943.9|68926.8|732
1589531400000|2020-05-15 08:30:00|68964.1|68949.1|68964|68944|68991.2|68974.3|68960.9|68943.6|734
1589531700000|2020-05-15 08:35:00|68963.2|68948.2|68968.5|68953.5|68976.4|68958.2|68946.1|68929.7|693
1589532000000|2020-05-15 08:40:00|68968.3|68953.3|68980.8|68965.8|68982.4|68967.4|68958.2|68941.6|630
1589532300000|2020-05-15 08:45:00|68980.7|68965.7|69001.8|68986.8|69003.3|68988.3|68978.6|68962.6|760
1589532600000|2020-05-15 08:50:00|69002.8|68987.8|68982|68967|69018|69003|68978.6|68960.7|773
1589532900000|2020-05-15 08:55:00|68981.5|68966.5|68979.3|68959.3|68993.8|68976.6|68972.3|68954.4|705
1589533200000|2020-05-15 09:00:00|68979.2|68959.2|68997.1|68977.1|69007.3|68987.3|68978.4|68958.4|741
1589533500000|2020-05-15 09:05:00|68997.2|68977.2|68988.2|68968.2|69004.5|68986.6|68978.1|68963.1|672
1589533800000|2020-05-15 09:10:00|68987.2|68972.2|68956.2|68941.2|68993.9|68976.8|68942.3|68924.5|801
1589534100000|2020-05-15 09:15:00|68955.6|68940.6|68965.9|68950.9|68971.7|68954|68950.3|68935.3|693
1589534400000|2020-05-15 09:20:00|68966.2|68951.2|68986.4|68966.4|68992|68972|68951|68934.1|762
1589534700000|2020-05-15 09:25:00|68986.6|68966.6|68959.8|68939.8|68989.9|68969.9|68952.7|68935.1|669
1589535000000|2020-05-15 09:30:00|68959.6|68939.6|68967|68947|68980.5|68961.4|68953.2|68935.5|749
1589535300000|2020-05-15 09:35:00|68966.6|68946.6|69009.6|68989.6|69009.6|68989.6|68963.4|68945.1|625
1589535600000|2020-05-15 09:40:00|69009.5|68989.5|68993.8|68973.8|69009.5|68991.2|68983|68964.7|722
1589535900000|2020-05-15 09:45:00|68993.7|68973.7|68997.6|68977.6|69003.2|68983.3|68977.4|68960.7|731
1589536200000|2020-05-15 09:50:00|68997.3|68977.3|69001.4|68981.4|69002.3|68985.2|68990.6|68970.6|677
1589536500000|2020-05-15 09:55:00|68998.2|68983.2|68974.3|68954.3|69001.1|68983.9|68967.1|68949.6|676
1589536800000|2020-05-15 10:00:00|68974.2|68954.2|68973.8|68958.8|68996.8|68979|68957.3|68942.3|782
1589537100000|2020-05-15 10:05:00|68973.7|68958.7|68951.6|68936.6|68976.3|68958.8|68950.7|68935.1|671
1589537400000|2020-05-15 10:10:00|68951.3|68936.3|68963.3|68943.3|68973.6|68956.9|68950.7|68935.7|662
1589537700000|2020-05-15 10:15:00|68963.4|68943.4|68950.7|68935.7|68965.8|68947.2|68935.1|68916.9|718
1589538000000|2020-05-15 10:20:00|68950.4|68935.4|68956.8|68941.8|68961.8|68944.1|68939|68924|654
1589538300000|2020-05-15 10:25:00|68957|68942|68967.3|68952.3|68974.3|68958.5|68948.6|68933.6|652
1589538600000|2020-05-15 10:30:00|68967.8|68952.8|68998|68983|69000|68985|68965.9|68948.7|856
1589538900000|2020-05-15 10:35:00|68998.5|68983.5|68990.8|68970.8|69002|68985.4|68969.5|68954.5|803
1589539200000|2020-05-15 10:40:00|68990.4|68970.4|68992.2|68977.2|69015.5|69000.5|68978.8|68962.3|833
1589539500000|2020-05-15 10:45:00|68992.3|68977.3|68995.6|68980.6|69002.9|68987.9|68984|68969|728
1589539800000|2020-05-15 10:50:00|68996|68981|68993|68978|69005.3|68990.3|68981.2|68964.2|789
1589540100000|2020-05-15 10:55:00|68991.8|68976.8|68991.3|68976.3|68997.3|68982|68967.8|68952.8|808
1589540400000|2020-05-15 11:00:00|68991.6|68976.6|69002.4|68982.4|69015.5|68997.6|68982.9|68962.9|826
1589540700000|2020-05-15 11:05:00|69002.5|68982.5|68984|68964|69014|68994|68955.9|68935.9|895
1589541000000|2020-05-15 11:10:00|68983.8|68963.8|68972.6|68952.6|68984.2|68964.5|68956.8|68936.8|850
1589541300000|2020-05-15 11:15:00|68971.9|68951.9|69002.8|68982.8|69009.7|68989.7|68970.8|68950.8|673
1589541600000|2020-05-15 11:20:00|69003|68983|69011.6|68996.6|69026.3|69011.2|69001.7|68982.9|749
1589541900000|2020-05-15 11:25:00|69011.5|68996.5|69036.9|69016.9|69053.2|69033.2|69008.6|68992.3|804
1589542200000|2020-05-15 11:30:00|69037.3|69017.3|69042.8|69022.8|69054.5|69034.5|69021.1|69003.2|858
1589542500000|2020-05-15 11:35:00|69043.6|69023.6|69064.2|69044.2|69068.5|69048.5|69028.4|69009.7|826
1589542800000|2020-05-15 11:40:00|69064.3|69044.3|69037.5|69017.5|69064.9|69044.9|69034.5|69014.5|771
1589543100000|2020-05-15 11:45:00|69037.4|69017.4|69063.7|69043.7|69070.7|69050.7|69035.1|69015.1|752
1589543400000|2020-05-15 11:50:00|69063.5|69043.5|69062.7|69042.7|69079.9|69061.3|69056.8|69038.4|834
1589543700000|2020-05-15 11:55:00|69062.6|69042.6|69057.8|69042.8|69082.5|69064|69049.6|69029.6|828
1589544000000|2020-05-15 12:00:00|69057.7|69042.7|69108.1|69088.1|69109|69089|69056.9|69041.4|905
1589544300000|2020-05-15 12:05:00|69109|69089|69097.3|69077.3|69133.7|69115|69081.4|69062.6|876
1589544600000|2020-05-15 12:10:00|69097.4|69077.4|69073.6|69058.6|69119|69101.4|69070.7|69054.2|864
1589544900000|2020-05-15 12:15:00|69076.3|69061.3|69078.7|69058.7|69087.5|69069.9|69068.9|69053.2|838
1589545200000|2020-05-15 12:20:00|69076.4|69061.4|69055.8|69035.8|69100.3|69080.3|69051.8|69031.8|847
1589545500000|2020-05-15 12:25:00|69055.1|69035.1|69067.1|69025.7|69077.4|69057.4|69046.5|69024.9|904
1589545800000|2020-05-15 12:30:00|69062.8|69035.2|69037.6|69017.6|69068.5|69052.3|69030.2|69010.2|929
1589546100000|2020-05-15 12:35:00|69041.4|69021.4|68944.8|68924.8|69043.7|69026.4|68923|68903|937
1589546400000|2020-05-15 12:40:00|68945.1|68925.1|68873.8|68853.8|68973.6|68953.6|68872.3|68852.3|1074
1589546700000|2020-05-15 12:45:00|68873.6|68853.6|68895.4|68875.4|68908.7|68891.7|68805.3|68785.3|1054
1589547000000|2020-05-15 12:50:00|68895.1|68875.1|68906.5|68886.5|68910.8|68890.8|68881.1|68862.9|923
1589547300000|2020-05-15 12:55:00|68906.4|68886.4|68872.2|68852.2|68906.4|68886.4|68864.6|68848.9|912
1589547600000|2020-05-15 13:00:00|68871|68851|68856.9|68841.9|68919.2|68899.2|68847.8|68827.8|957
1589547900000|2020-05-15 13:05:00|68859.1|68839.1|68792.7|68772.7|68863.2|68843.2|68788.6|68770.1|762
1589548200000|2020-05-15 13:10:00|68793.2|68773.2|68804.3|68779.9|68813|68795.5|68765.5|68748.2|750
1589548500000|2020-05-15 13:15:00|68803.8|68779.6|68776.8|68756.8|68822.4|68802.4|68770.2|68751.1|716
1589548800000|2020-05-15 13:20:00|68777.3|68757.3|68771.6|68756.6|68794|68776.6|68739.2|68719.2|713
1589549100000|2020-05-15 13:25:00|68770.7|68755.7|68801.8|68781.8|68802.8|68785.2|68768.3|68750.4|651
1589549400000|2020-05-15 13:30:00|68801.7|68781.7|68807.5|68787.5|68809.5|68794|68775.7|68757.3|697
1589549700000|2020-05-15 13:35:00|68804.1|68789.1|68757.7|68737.7|68819.6|68801.1|68757.3|68737.3|714
1589550000000|2020-05-15 13:40:00|68756.4|68736.4|68776.2|68756.2|68801.4|68783.5|68746.2|68726.2|732
1589550300000|2020-05-15 13:45:00|68776.5|68756.5|68800.4|68785.4|68800.4|68785.4|68753.9|68736.3|682
1589550600000|2020-05-15 13:50:00|68803|68783|68822.6|68802.6|68823.3|68805.7|68785|68767.7|754
1589550900000|2020-05-15 13:55:00|68822.5|68802.5|68821.5|68801.5|68833.6|68815.4|68803.2|68786.4|819
1589551200000|2020-05-15 14:00:00|68821.8|68801.8|68884.7|68869.7|68889.1|68869.8|68816.9|68796.9|977
1589551500000|2020-05-15 14:05:00|68884.8|68869.8|68844|68824|68896|68876.8|68843.1|68824|824
1589551800000|2020-05-15 14:10:00|68840.6|68825.6|68827.5|68807.5|68853|68833|68810.3|68792.3|847
1589552100000|2020-05-15 14:15:00|68828.9|68808.9|68867.4|68847.4|68870.7|68851.4|68823|68806.6|858
1589552400000|2020-05-15 14:20:00|68867.6|68847.6|68851.6|68836.6|68869.1|68851.5|68844.6|68827.3|808
1589552700000|2020-05-15 14:25:00|68851.4|68836.4|68846.8|68831.8|68860.7|68842.7|68834.6|68817.9|784
1589553000000|2020-05-15 14:30:00|68847.5|68832.5|68856.4|68841.4|68865.4|68849.1|68846.4|68829|872
1589553300000|2020-05-15 14:35:00|68856.3|68841.3|68847.7|68827.7|68865.4|68849.5|68832.5|68816.9|863
1589553600000|2020-05-15 14:40:00|68845.5|68830.5|68864.3|68849.3|68884.1|68869.1|68845.5|68830.5|840
1589553900000|2020-05-15 14:45:00|68865.7|68850.7|68861.1|68846.1|68895.2|68879.5|68858.3|68840.2|925
1589554200000|2020-05-15 14:50:00|68861.4|68846.4|68894.8|68874.8|68919.2|68902.1|68857.4|68839.4|957
1589554500000|2020-05-15 14:55:00|68894.7|68874.7|68921.7|68906.7|68957.9|68938.9|68894.5|68874.5|1010
1589554800000|2020-05-15 15:00:00|68921.9|68906.9|68927.2|68907.2|68934.7|68919.6|68887.7|68867.7|982
1589555100000|2020-05-15 15:05:00|68928|68908|68895.7|68875.7|68937.8|68917.8|68887|68867|820
1589555400000|2020-05-15 15:10:00|68895.2|68875.2|68896.8|68876.8|68906.1|68886.9|68880.9|68860.9|811
1589555700000|2020-05-15 15:15:00|68897.4|68877.4|68907.7|68887.7|68910.7|68892.8|68880|68862.6|888
1589556000000|2020-05-15 15:20:00|68907.4|68887.4|68904.6|68889.6|68912.6|68894.1|68895|68875.9|742
1589556300000|2020-05-15 15:25:00|68901.3|68886.3|68970.7|68955.7|68976.2|68958.4|68899.3|68882.9|909
1589556600000|2020-05-15 15:30:00|68969.5|68954.5|68921.6|68906.6|68969.5|68954.5|68920.5|68905.5|852
1589556900000|2020-05-15 15:35:00|68922|68907|68948.2|68933.2|68953.3|68936.6|68913.6|68897.8|788
1589557200000|2020-05-15 15:40:00|68947.9|68932.9|68961.3|68946.3|68961.8|68946.8|68935|68920|738
1589557500000|2020-05-15 15:45:00|68961.2|68946.2|68955.8|68935.8|68976.2|68960.8|68943.7|68928.7|787
1589557800000|2020-05-15 15:50:00|68955.7|68935.7|68940.5|68925.5|68960.1|68942.5|68930.7|68915.7|790
1589558100000|2020-05-15 15:55:00|68938.6|68923.6|68945.8|68930.8|68946.4|68931.4|68902.9|68886.6|806
1589558400000|2020-05-15 16:00:00|68946.1|68931.1|68909|68894|68957.7|68940.3|68906.4|68888.1|886
1589558700000|2020-05-15 16:05:00|68909.1|68894.1|68927.7|68912.7|68961.1|68941.6|68906.4|68889.5|803
1589559000000|2020-05-15 16:10:00|68927.4|68912.4|68933.5|68913.5|68949.1|68931|68927.4|68912.1|784
1589559300000|2020-05-15 16:15:00|68933.4|68913.4|68956.5|68936.5|68967.2|68947.2|68925.5|68905.5|808
1589559600000|2020-05-15 16:20:00|68956.3|68936.3|68953.2|68933.2|68967.6|68947.6|68931.7|68911.7|886
1589559900000|2020-05-15 16:25:00|68953.6|68933.6|68947.7|68927.7|68957.3|68937.3|68936.8|68916.8|783
1589560200000|2020-05-15 16:30:00|68947|68927|68935.4|68915.4|68951.3|68931.3|68906.9|68886.9|790
1589560500000|2020-05-15 16:35:00|68932.9|68912.9|68953.4|68933.4|68956.4|68936.4|68928.8|68911.2|792
1589560800000|2020-05-15 16:40:00|68953|68933|68966.3|68946.3|68970|68950|68940.5|68923.7|784
1589561100000|2020-05-15 16:45:00|68966|68946|68947.1|68927.1|68968|68948|68943.2|68923.2|791
1589561400000|2020-05-15 16:50:00|68946.3|68926.3|68987.3|68967.3|68997|68977|68946.1|68926.1|810
1589561700000|2020-05-15 16:55:00|68987.4|68967.4|68994.6|68974.6|69014.7|68994.7|68985.7|68965.7|836
1589562000000|2020-05-15 17:00:00|68994.4|68974.4|68993.5|68973.5|68996.9|68976.9|68973|68954.8|676
1589562300000|2020-05-15 17:05:00|68993.7|68973.7|69005.1|68985.1|69010.1|68991|68993.5|68973.5|619
1589562600000|2020-05-15 17:10:00|69005|68985|68991.9|68971.9|69005.4|68985.4|68983.8|68966.5|613
1589562900000|2020-05-15 17:15:00|68992.2|68972.2|68987.2|68967.2|69000|68982.8|68982.9|68965|613
1589563200000|2020-05-15 17:20:00|68985.9|68965.9|68972.7|68952.7|68992.6|68975.4|68970.1|68950.1|603
1589563500000|2020-05-15 17:25:00|68971.8|68951.8|68986.7|68966.7|68987.3|68970|68968.8|68950.8|675
1589563800000|2020-05-15 17:30:00|68986.8|68966.8|68980.5|68960.5|68989.6|68970.4|68970|68950.8|533
1589564100000|2020-05-15 17:35:00|68980.6|68960.6|68973.5|68953.5|68985.4|68965.4|68969.6|68949.6|596
1589564400000|2020-05-15 17:40:00|68973.3|68953.3|68975.5|68955.5|68976.1|68956.8|68966.8|68947.3|542
1589564700000|2020-05-15 17:45:00|68975.7|68955.7|68969.4|68949.4|68981.8|68961.8|68966.8|68946.8|543
1589565000000|2020-05-15 17:50:00|68969.3|68949.3|68974.4|68954.4|68978|68958|68954.2|68935.5|628
1589565300000|2020-05-15 17:55:00|68974.3|68954.3|68970|68950|68984.1|68964.1|68963.9|68946.2|543
1589565600000|2020-05-15 18:00:00|68969.1|68949.1|68976.1|68956.1|68984.4|68965.3|68968.6|68949|651
1589565900000|2020-05-15 18:05:00|68976|68956|68979.4|68959.4|68980.2|68962.5|68962.1|68942.1|543
1589566200000|2020-05-15 18:10:00|68979.2|68959.2|68976.8|68961.8|68982.8|68964.6|68971.9|68953.5|558
1589566500000|2020-05-15 18:15:00|68976.9|68961.9|68976.6|68956.6|68981.2|68962.4|68969.9|68952.3|505
1589566800000|2020-05-15 18:20:00|68976.3|68956.3|68971.3|68951.3|68978.4|68960.9|68964|68945.7|555
1589567100000|2020-05-15 18:25:00|68970.9|68950.9|68964|68944|68973.3|68956.2|68955.8|68936.1|571
1589567400000|2020-05-15 18:30:00|68963.2|68943.2|68960.5|68945.5|68967.1|68950.1|68954.2|68936|488
1589567700000|2020-05-15 18:35:00|68961.8|68941.8|68964.7|68944.7|68966.2|68948.5|68957.5|68938.9|575
1589568000000|2020-05-15 18:40:00|68964.3|68944.3|68964.5|68949.5|68968.2|68951.6|68958|68941.2|576
1589568300000|2020-05-15 18:45:00|68965.2|68950.2|68967.5|68947.5|68978.1|68959.4|68960.3|68942|525
1589568600000|2020-05-15 18:50:00|68966.7|68946.7|68938.2|68923.2|68967.7|68947.7|68938.2|68920.1|694
1589568900000|2020-05-15 18:55:00|68938.9|68923.9|68945.3|68930.3|68949|68931.6|68924.7|68907.6|741
1589569200000|2020-05-15 19:00:00|68947.5|68927.5|68948.8|68933.8|68954.8|68939.6|68931.4|68913.5|713
1589569500000|2020-05-15 19:05:00|68948.5|68933.5|68953.8|68933.8|68958|68940.3|68944.8|68927.4|545
1589569800000|2020-05-15 19:10:00|68953.5|68933.5|68959.4|68939.4|68960.6|68943.2|68943.2|68923.2|626
1589570100000|2020-05-15 19:15:00|68959.3|68939.3|68947.4|68927.4|68961.1|68944.7|68943.6|68923.6|607
1589570400000|2020-05-15 19:20:00|68947.6|68927.6|68956.9|68936.9|68960.8|68940.8|68947|68927|513
1589570700000|2020-05-15 19:25:00|68957.1|68937.1|68952.5|68932.5|68957.1|68937.1|68948.4|68928.4|586
1589571000000|2020-05-15 19:30:00|68952.8|68932.8|68957.1|68937.1|68962.8|68942.8|68952.8|68932.8|594
1589571300000|2020-05-15 19:35:00|68956.8|68936.8|68957.1|68937.1|68961.2|68941.2|68949.9|68929.9|634
1589571600000|2020-05-15 19:40:00|68957.4|68937.4|68957.6|68937.6|68961.4|68943.3|68953.4|68934.1|554
1589571900000|2020-05-15 19:45:00|68957.4|68937.4|68951.8|68931.8|68959.2|68941.6|68948.1|68930.1|579
1589572200000|2020-05-15 19:50:00|68951.7|68931.7|68944.4|68929.4|68954.1|68934.2|68938.8|68921|614
1589572500000|2020-05-15 19:55:00|68944.5|68929.5|68928.1|68908.1|68955.8|68937.9|68917.2|68899.8|660
1589572800000|2020-05-15 20:00:00|68927.9|68907.9|68922.6|68902.6|68938.2|68918.2|68915.6|68895.6|743
1589573100000|2020-05-15 20:05:00|68922.5|68902.5|68941.2|68921.2|68947.5|68927.5|68922.3|68902.3|553
1589573400000|2020-05-15 20:10:00|68941.3|68921.3|68954.6|68934.6|68958.4|68938.4|68940.4|68920.4|452
1589573700000|2020-05-15 20:15:00|68955.1|68935.1|68949.9|68929.9|68959|68939|68942.5|68922.5|429
1589574000000|2020-05-15 20:20:00|68949.3|68929.3|68942.2|68922.2|68951|68931|68937.8|68918.1|338
1589574300000|2020-05-15 20:25:00|68945|68925|68946|68926|68952.7|68932.7|68939.1|68921.2|395
1589574600000|2020-05-15 20:30:00|68945.8|68925.8|68929.6|68909.6|68952.8|68932.8|68927.1|68907.1|446
1589574900000|2020-05-15 20:35:00|68929.3|68909.3|68922.1|68902.1|68934.1|68913.5|68921.1|68901.1|423
1589575200000|2020-05-15 20:40:00|68922.2|68902.2|68922.7|68902.7|68928.4|68906.3|68910.7|68889.8|507
1589575500000|2020-05-15 20:45:00|68922.8|68902.8|68910.6|68883.4|68923.2|68903.2|68906.3|68882.3|713
1589575800000|2020-05-15 20:50:00|68911|68885|68920.4|68889.6|68923.8|68896.2|68905.2|68876.9|706
1589576100000|2020-05-15 20:55:00|68919.9|68889.3|68925.2|68869.4|68935.6|68889.3|68901.9|68848.9|471
1589745600000|2020-05-17 20:00:00|68974.9|68855.9|68974.9|68855.9|69042.5|68932.5|68974.9|68855.9|25
1589745900000|2020-05-17 20:05:00|69039.5|68931.2|68974.9|68855.9|69041.1|68932.8|68974.9|68855.9|9
1589746500000|2020-05-17 20:15:00|69035.6|68931.8|69057.7|68938.7|69057.7|68938.7|68974.9|68855.9|4
1589746800000|2020-05-17 20:20:00|68986.5|68867.5|68982.1|68863.1|69059.3|68940.3|68976.1|68857.1|24
1589747100000|2020-05-17 20:25:00|69037.6|68928.6|68982.1|68863.1|69043.1|68929.7|68982.1|68863.1|9
1589747400000|2020-05-17 20:30:00|69043.4|68930|68982.1|68863.1|69043.4|68930|68982.1|68863.1|3
1589747700000|2020-05-17 20:35:00|69035|68916|68982.1|68863.1|69035|68916|68982.1|68863.1|6
1589748000000|2020-05-17 20:40:00|68990.2|68871.2|69022.5|68928.3|69042.1|68938.9|68980.3|68861.3|41
1589748300000|2020-05-17 20:45:00|68980.3|68861.3|69032.3|68934.2|69038.8|68947.5|68980.3|68861.3|59
1589748600000|2020-05-17 20:50:00|69032.4|68934.3|68984.8|68865.8|69033.8|68935.7|68984.8|68865.8|49
1589748900000|2020-05-17 20:55:00|69033.4|68935.3|68998.3|68911.8|69033.8|68935.7|68973.9|68854.9|38
1589749200000|2020-05-17 21:00:00|69003.2|68922.8|69003.1|68916.3|69042.5|68931.9|68992.2|68879.5|67
1589749500000|2020-05-17 21:05:00|69003.2|68921|68980.7|68873.9|69016.4|68924.7|68953.8|68858.7|169
1589749800000|2020-05-17 21:10:00|68976.1|68879.8|68954.7|68869.9|69020.4|68944.5|68919.6|68853|363
1589750100000|2020-05-17 21:15:00|68933.3|68903.3|68936.3|68854|68956|68903.5|68919|68819.9|170
1589750400000|2020-05-17 21:20:00|68941.7|68855.3|68954.6|68883.8|68955|68902.6|68902.7|68841.6|150
1589750700000|2020-05-17 21:25:00|68949.1|68862|68922.8|68892.8|68954.2|68906.7|68922.8|68861.2|126
1589751000000|2020-05-17 21:30:00|68922.4|68892.4|68922.9|68892.9|68942.2|68899.3|68920.6|68864.9|189
1589751300000|2020-05-17 21:35:00|68923|68893|68965.9|68891.1|68969.6|68923.9|68922.7|68871.4|172
1589751600000|2020-05-17 21:40:00|68963.4|68898.6|68966.4|68907.7|68969.7|68926.5|68936.8|68875.9|199
1589751900000|2020-05-17 21:45:00|68966.5|68908.2|68990.2|68876.9|69001.3|68946.5|68954.4|68860.6|266
1589752200000|2020-05-17 21:50:00|68990.9|68871.9|68954.1|68904.8|68998.9|68914.1|68947.2|68867.7|226
1589752500000|2020-05-17 21:55:00|68959.6|68891.3|68954.8|68897.1|68965.4|68909.8|68945.3|68885.5|198
1589752800000|2020-05-17 22:00:00|68950.1|68915.8|68926|68899|68955.6|68915.8|68911.4|68882|784
1589753100000|2020-05-17 22:05:00|68926.1|68899.7|68919.5|68899.5|68929.9|68906.4|68911.7|68891.7|571
1589753400000|2020-05-17 22:10:00|68919.8|68899.8|68924.4|68904.4|68930|68910|68917.5|68893.1|614
1589753700000|2020-05-17 22:15:00|68925.5|68905.5|68926.2|68906.2|68934.3|68914.3|68921.8|68901.8|572
1589754000000|2020-05-17 22:20:00|68926.3|68906.3|68920.8|68900.8|68930.6|68910.6|68916.7|68895|582
1589754300000|2020-05-17 22:25:00|68920.6|68900.6|68921.2|68901.2|68924.3|68904.2|68916.6|68896.6|430
1589754600000|2020-05-17 22:30:00|68921.1|68901.1|68924|68904|68926|68906|68911.9|68891.9|539
1589754900000|2020-05-17 22:35:00|68923.8|68903.8|68921.9|68901.2|68928.1|68907.9|68913.3|68891.1|438
1589755200000|2020-05-17 22:40:00|68924.8|68898.8|68907.8|68887.8|68924.8|68901.6|68904.6|68883.9|521
1589755500000|2020-05-17 22:45:00|68907.9|68887.9|68904.1|68884.1|68908.5|68888.5|68900.3|68880.3|451
1589755800000|2020-05-17 22:50:00|68904.2|68884.2|68894.9|68874.9|68906.8|68885.4|68893.5|68873.4|403
1589756100000|2020-05-17 22:55:00|68894.7|68874.7|68907.7|68887.7|68907.9|68887.9|68892|68872|237
1589756400000|2020-05-17 23:00:00|68907|68887|68898.8|68878.8|68912|68891|68894.6|68874.6|474
1589756700000|2020-05-17 23:05:00|68898.9|68878.9|68898.3|68878.3|68902.4|68882.4|68895.2|68875.2|370
1589757000000|2020-05-17 23:10:00|68897.3|68877.3|68903.4|68883.4|68904.7|68883.6|68892.6|68872.6|329
1589757300000|2020-05-17 23:15:00|68903|68883|68919.6|68899.6|68923.7|68902.5|68897.7|68877.7|448
1589757600000|2020-05-17 23:20:00|68919.5|68899.5|68902.4|68882.4|68919.5|68899.5|68899.7|68879.7|282
1589757900000|2020-05-17 23:25:00|68902.3|68882.3|68898.4|68878.4|68906.4|68886.4|68894.9|68874.9|371
1589758200000|2020-05-17 23:30:00|68899.7|68879.7|68903.9|68883.9|68905.3|68885.3|68898.4|68878.4|400
1589758500000|2020-05-17 23:35:00|68904.2|68884.2|68907.4|68887.4|68911|68888.8|68899.6|68879.6|320
1589758800000|2020-05-17 23:40:00|68907.3|68887.3|68908.9|68888.9|68915.9|68895.6|68904.3|68884.3|501
1589759100000|2020-05-17 23:45:00|68908|68888|68906|68886|68911.4|68890.3|68902.3|68882.3|371
1589759400000|2020-05-17 23:50:00|68906.4|68886.4|68915.6|68895.6|68917.8|68897|68903.2|68883|343
1589759700000|2020-05-17 23:55:00|68915.5|68895.5|68922.6|68902.6|68929.3|68909.3|68913.1|68893.1|313
1589760000000|2020-05-18 00:00:00|68923.6|68903.6|68923.6|68903.6|68934.5|68914.5|68918.8|68898.8|458
1589760300000|2020-05-18 00:05:00|68923.5|68903.5|68915|68895|68924.4|68904.4|68911.6|68891.6|401
1589760600000|2020-05-18 00:10:00|68914.6|68894.6|68909.9|68889.9|68917.9|68900.3|68905.1|68885.1|342
1589760900000|2020-05-18 00:15:00|68910|68890|68905.5|68885.5|68910.6|68890.6|68894.6|68874.6|416
1589761200000|2020-05-18 00:20:00|68905.1|68885.1|68907.6|68887.6|68912.7|68892.7|68905.1|68885.1|332
1589761500000|2020-05-18 00:25:00|68907.2|68887.2|68910.8|68890.8|68916.6|68896.6|68905|68885|407
1589761800000|2020-05-18 00:30:00|68911.2|68891.2|68903.3|68883.3|68912|68892|68901.4|68881.4|527
1589762100000|2020-05-18 00:35:00|68903.9|68883.9|68916|68896|68916.5|68896.5|68902.3|68882.9|265
1589762400000|2020-05-18 00:40:00|68916.2|68896.2|68915.2|68895.2|68921.8|68901.8|68907.6|68887.6|326
1589762700000|2020-05-18 00:45:00|68912.8|68897.8|68924.1|68904.1|68925.5|68905.5|68912.4|68894|315
1589763000000|2020-05-18 00:50:00|68923.9|68903.9|68926.8|68906.8|68935.3|68915.3|68923.2|68903.2|506
1589763300000|2020-05-18 00:55:00|68927.1|68907.1|68936.9|68916.9|68940.2|68920.2|68918.2|68898.2|475
1589763600000|2020-05-18 01:00:00|68937|68917|68937.8|68917.8|68942.6|68922.6|68925.6|68905.6|521
1589763900000|2020-05-18 01:05:00|68937.9|68917.9|68945.9|68925.9|68946.4|68926.4|68934.2|68914.2|482
1589764200000|2020-05-18 01:10:00|68945.6|68925.6|68938.4|68918.4|68952.3|68932.3|68938.3|68918.3|495
1589764500000|2020-05-18 01:15:00|68938.8|68918.8|68919.3|68899.3|68939.7|68919.7|68917.7|68897.7|642
1589764800000|2020-05-18 01:20:00|68918.8|68898.8|68916.8|68896.8|68925.1|68905.1|68915|68895|470
1589765100000|2020-05-18 01:25:00|68917.7|68897.7|68911.5|68891.5|68918.7|68898.7|68910.1|68890.1|451
1589765400000|2020-05-18 01:30:00|68911.9|68891.9|68901|68881|68912.6|68892.6|68895|68875|449
1589765700000|2020-05-18 01:35:00|68901.6|68881.6|68897.2|68877.2|68903.5|68883.5|68893|68873|396
1589766000000|2020-05-18 01:40:00|68897.4|68877.4|68897.6|68877.6|68901.2|68881.2|68889.7|68869.7|503
1589766300000|2020-05-18 01:45:00|68897.5|68877.5|68906.4|68886.4|68908.6|68888.6|68889.9|68869.9|399
1589766600000|2020-05-18 01:50:00|68906.8|68886.8|68899.6|68879.6|68908.5|68888.5|68894.1|68874.1|382
1589766900000|2020-05-18 01:55:00|68899.4|68879.4|68898.4|68878.4|68904.9|68888.4|68892.4|68873.3|411
1589767200000|2020-05-18 02:00:00|68898.1|68878.1|68889.1|68869.1|68902.9|68884.9|68886.8|68867.3|469
1589767500000|2020-05-18 02:05:00|68889|68869|68875.6|68855.6|68889.8|68869.8|68874|68854|538
1589767800000|2020-05-18 02:10:00|68875.7|68855.7|68871.6|68851.6|68882.4|68862.4|68871.5|68851.5|471
1589768100000|2020-05-18 02:15:00|68871.2|68851.2|68881.5|68861.5|68882.5|68862.5|68869.8|68849.8|494
1589768400000|2020-05-18 02:20:00|68881.9|68861.9|68882.1|68867.1|68893.1|68873.1|68873.1|68853.6|485
1589768700000|2020-05-18 02:25:00|68881.4|68866.4|68879.2|68859.2|68885.5|68868.9|68875.8|68857.5|535
1589769000000|2020-05-18 02:30:00|68878.9|68858.9|68885.6|68865.6|68891.7|68871.7|68876.9|68858.7|475
1589769300000|2020-05-18 02:35:00|68885.5|68865.5|68882.1|68862.1|68894.1|68874.1|68879.4|68859.4|438
1589769600000|2020-05-18 02:40:00|68881.9|68861.9|68876.5|68856.5|68883|68864.2|68873.8|68853.9|395
1589769900000|2020-05-18 02:45:00|68876.6|68856.6|68882.9|68862.9|68884.4|68864.9|68873|68853|356
1589770200000|2020-05-18 02:50:00|68882.7|68862.7|68879.7|68859.7|68883.3|68865.2|68874.5|68854.5|405
1589770500000|2020-05-18 02:55:00|68879.3|68859.3|68881.4|68861.4|68883.2|68864.8|68873.9|68853.9|446
1589770800000|2020-05-18 03:00:00|68881.8|68861.8|68886.9|68866.9|68887.2|68868.3|68877.3|68859|335
1589771100000|2020-05-18 03:05:00|68888.6|68868.6|68897.4|68877.4|68899.1|68881.2|68885.4|68867.4|358
1589771400000|2020-05-18 03:10:00|68897.6|68877.6|68887.7|68867.7|68897.6|68878.7|68885|68866.8|281
1589771700000|2020-05-18 03:15:00|68887.6|68867.6|68895.4|68875.4|68898.3|68878.3|68884.8|68865.4|360
1589772000000|2020-05-18 03:20:00|68895.5|68875.5|68893.8|68873.8|68895.5|68875.5|68891.2|68871.2|271
1589772300000|2020-05-18 03:25:00|68892.9|68872.9|68892.6|68872.6|68898.4|68879.3|68888.4|68870.4|316
1589772600000|2020-05-18 03:30:00|68892.2|68872.2|68878.9|68858.9|68893.9|68875|68875.4|68857.2|345
1589772900000|2020-05-18 03:35:00|68878.8|68858.8|68876.6|68856.6|68882.7|68865.3|68872.1|68854.3|262
1589773200000|2020-05-18 03:40:00|68873.6|68858.6|68886.3|68866.3|68888.4|68869.3|68872.9|68854.9|251
1589773500000|2020-05-18 03:45:00|68886|68866|68889.5|68869.5|68893.6|68873.7|68884.7|68866|258
1589773800000|2020-05-18 03:50:00|68889.4|68869.4|68894.9|68874.9|68895.9|68876|68884.1|68865|294
1589774100000|2020-05-18 03:55:00|68895|68875|68891.3|68871.3|68895.7|68877.1|68888.3|68869.9|318
1589774400000|2020-05-18 04:00:00|68891.5|68871.5|68892.1|68872.1|68892.9|68873.8|68883.5|68864.8|275
1589774700000|2020-05-18 04:05:00|68892.4|68872.4|68892.7|68872.7|68895.8|68875.8|68888.2|68868.2|296
1589775000000|2020-05-18 04:10:00|68893.3|68873.3|68900.1|68880.1|68902.1|68882.4|68891.1|68873.3|293
1589775300000|2020-05-18 04:15:00|68899.6|68879.6|68905.1|68885.1|68905.2|68887.3|68899.3|68879.6|222
1589775600000|2020-05-18 04:20:00|68904.8|68884.8|68902.2|68882.2|68905.4|68885.4|68898.5|68880.3|238
1589775900000|2020-05-18 04:25:00|68902|68882|68899.4|68879.4|68902.7|68884.2|68898.3|68878.7|218
1589776200000|2020-05-18 04:30:00|68899.3|68879.3|68905.5|68885.5|68908.6|68890.9|68895.3|68877.1|252
1589776500000|2020-05-18 04:35:00|68905.6|68885.6|68911.4|68891.4|68912.6|68894.3|68901.4|68883|245
1589776800000|2020-05-18 04:40:00|68910.8|68890.8|68915.2|68900.2|68918.8|68901.1|68906.6|68886.6|266
1589777100000|2020-05-18 04:45:00|68915.1|68900.1|68917.1|68897.1|68919|68901.4|68913.1|68893.1|261
1589777400000|2020-05-18 04:50:00|68916|68896|68912.9|68892.9|68916.5|68899.1|68910|68890.6|230
1589777700000|2020-05-18 04:55:00|68912.7|68892.7|68911.4|68891.4|68916.6|68896.8|68911.2|68891.4|224
1589778000000|2020-05-18 05:00:00|68911.5|68891.5|68919.3|68899.3|68924.4|68905.7|68909.6|68889.6|733
1589778300000|2020-05-18 05:05:00|68919.4|68899.4|68924.1|68904.1|68928.1|68909.6|68915.2|68897.4|417
1589778600000|2020-05-18 05:10:00|68921.6|68906.6|68920.5|68900.5|68927.4|68909.7|68918.5|68900.3|347
1589778900000|2020-05-18 05:15:00|68920.7|68900.7|68917.4|68902.4|68924.1|68906.5|68914.7|68897.2|377
1589779200000|2020-05-18 05:20:00|68917.3|68902.3|68926.2|68906.2|68928|68909.9|68915.1|68897.3|300
1589779500000|2020-05-18 05:25:00|68925.9|68905.9|68915|68900|68925.9|68905.9|68915|68898.1|298
1589779800000|2020-05-18 05:30:00|68915.1|68900.1|68916.2|68896.2|68920.5|68901|68909.4|68891.2|294
1589780100000|2020-05-18 05:35:00|68916.4|68896.4|68909.2|68889.2|68916.4|68898.5|68904.8|68887.8|303
1589780400000|2020-05-18 05:40:00|68905.5|68890.5|68908|68893|68912|68894.7|68905.1|68887|232
1589780700000|2020-05-18 05:45:00|68908.1|68893.1|68921.6|68901.6|68923.4|68904|68906.1|68887.8|314
1589781000000|2020-05-18 05:50:00|68921.5|68901.5|68907.5|68892.5|68921.5|68903.4|68907.1|68888.7|559
1589781300000|2020-05-18 05:55:00|68907.1|68892.1|68922.6|68902.6|68925.2|68908.8|68905.8|68888.5|661
1589781600000|2020-05-18 06:00:00|68922.4|68902.4|68923.6|68903.6|68929.9|68912.2|68913.8|68893.8|532
1589781900000|2020-05-18 06:05:00|68923.5|68903.5|68929.6|68909.6|68930.9|68913.3|68915.5|68897.8|414
1589782200000|2020-05-18 06:10:00|68929.7|68909.7|68911.7|68891.7|68933|68915.4|68910.4|68890.4|448
1589782500000|2020-05-18 06:15:00|68911.8|68891.8|68885.8|68865.8|68915.8|68895.8|68883.3|68865.3|548
1589782800000|2020-05-18 06:20:00|68885.3|68865.3|68904.6|68884.6|68910.1|68892|68879.2|68860.6|564
1589783100000|2020-05-18 06:25:00|68904.7|68884.7|68899.4|68879.4|68904.7|68886|68896.3|68877.1|455
1589783400000|2020-05-18 06:30:00|68899.3|68879.3|68887.2|68872.2|68899.9|68880.4|68876.4|68859.2|559
1589783700000|2020-05-18 06:35:00|68887.1|68872.1|68883|68868|68899.6|68882.3|68882.3|68864.2|377
1589784000000|2020-05-18 06:40:00|68884.2|68869.2|68880.1|68865.1|68887.5|68869.9|68874.6|68857.7|403
1589784300000|2020-05-18 06:45:00|68882.5|68862.5|68881.7|68866.7|68893.2|68878.2|68879.7|68862.5|559
1589784600000|2020-05-18 06:50:00|68882|68867|68876.8|68861.8|68889.8|68872.5|68875.8|68860.8|516
1589784900000|2020-05-18 06:55:00|68876.7|68861.7|68913.1|68898.1|68920|68901.2|68855.8|68840.1|718
1589785200000|2020-05-18 07:00:00|68912.6|68897.6|68898.4|68878.4|68936.1|68917.7|68892.7|68875.1|892
1589785500000|2020-05-18 07:05:00|68898.6|68878.6|68885.1|68870.1|68898.6|68883.6|68878.7|68863.7|713
1589785800000|2020-05-18 07:10:00|68885.3|68870.3|68899.6|68884.6|68910|68895|68876.2|68861.2|686
1589786100000|2020-05-18 07:15:00|68899.5|68884.5|68895.6|68880.6|68907.3|68892.3|68888.6|68873.6|643
1589786400000|2020-05-18 07:20:00|68895.7|68880.7|68910.7|68895.7|68914.5|68899.5|68886.8|68871.8|607
1589786700000|2020-05-18 07:25:00|68911|68896|68918.6|68903.6|68932|68917|68908.4|68893.4|679
1589787000000|2020-05-18 07:30:00|68918.4|68903.4|68941.6|68926.6|68954.9|68938.8|68918.4|68903.4|743
1589787300000|2020-05-18 07:35:00|68940.6|68925.6|68943|68928|68956.8|68941.8|68930.9|68915.9|663
1589787600000|2020-05-18 07:40:00|68943.1|68928.1|68941.1|68926.1|68945.6|68930.6|68925.4|68910.4|594
1589787900000|2020-05-18 07:45:00|68941.5|68926.5|68981.1|68966.1|68985.2|68970.2|68934.8|68919.8|657
1589788200000|2020-05-18 07:50:00|68980.2|68965.2|68955.5|68940.5|68986.5|68971.5|68952.7|68937.3|763
1589788500000|2020-05-18 07:55:00|68956.3|68941.3|68950.2|68935.2|68964.6|68949.6|68937.1|68922.1|793
1589788800000|2020-05-18 08:00:00|68950.1|68935.1|68946.1|68931.1|68951.8|68936.8|68924.2|68909.2|785
1589789100000|2020-05-18 08:05:00|68945.9|68930.9|68961.1|68946.1|68961.4|68946.4|68944|68927.4|727
1589789400000|2020-05-18 08:10:00|68961.3|68946.3|68968.7|68953.7|68983.4|68968.4|68954.2|68936.3|736
1589789700000|2020-05-18 08:15:00|68967.2|68952.2|68956.3|68941.3|68972.1|68957.1|68949.5|68934.5|747
1589790000000|2020-05-18 08:20:00|68956.2|68941.2|68958.2|68943.2|68968.9|68953.9|68939.7|68924.7|714
1589790300000|2020-05-18 08:25:00|68957.4|68942.4|68942|68927|68962.2|68947.2|68941.3|68924.8|682
1589790600000|2020-05-18 08:30:00|68942.3|68927.3|68957.2|68942.2|68967|68952|68938.1|68921.5|695
1589790900000|2020-05-18 08:35:00|68956.8|68941.8|68965.3|68950.3|68966.4|68951.4|68938.4|68923.4|703
1589791200000|2020-05-18 08:40:00|68964.9|68949.9|69005.7|68990.7|69019.8|69003.9|68962|68947|776
1589791500000|2020-05-18 08:45:00|69004.7|68989.7|68974.6|68959.6|69009.8|68994.8|68974.4|68959.4|599
1589791800000|2020-05-18 08:50:00|68974.5|68959.5|68988.2|68973.2|69019|69003.4|68973|68958|729
1589792100000|2020-05-18 08:55:00|68988.4|68973.4|68973.5|68958.5|68995.9|68980.9|68968.4|68950.1|704
1589792400000|2020-05-18 09:00:00|68973.4|68958.4|68999.6|68984.6|69001.8|68986.8|68973.4|68958.4|727
1589792700000|2020-05-18 09:05:00|68999.5|68984.5|69011.3|68996.3|69016.7|69001.7|68991.4|68976.4|711
1589793000000|2020-05-18 09:10:00|69011.2|68996.2|69026.2|69011.2|69032.5|69016.3|69011.2|68996.2|607
1589793300000|2020-05-18 09:15:00|69026.3|69011.3|69019.6|69004.6|69034.1|69019.1|69013.6|68998.6|679
1589793600000|2020-05-18 09:20:00|69019.2|69004.2|68999.5|68984.5|69023.2|69008.2|68999.5|68984.5|627
1589793900000|2020-05-18 09:25:00|68999.4|68984.4|69002.6|68987.6|69007.2|68992.2|68996|68980.5|621
1589794200000|2020-05-18 09:30:00|69002.4|68987.4|69010.8|68995.8|69019.1|69004.1|68995.9|68980.9|565
1589794500000|2020-05-18 09:35:00|69010.7|68995.7|68993.6|68978.6|69012.6|68997.6|68992.2|68977.2|614
1589794800000|2020-05-18 09:40:00|68993.5|68978.5|69018.8|69003.8|69019.4|69004.4|68992|68976.6|611
1589795100000|2020-05-18 09:45:00|69018.6|69003.6|69002|68987|69028.7|69013.7|68999.4|68984.4|562
1589795400000|2020-05-18 09:50:00|69001.9|68986.9|68993.3|68978.3|69009.2|68994.2|68985.4|68970.4|603
1589795700000|2020-05-18 09:55:00|68993.6|68978.6|68978|68963|68994.1|68979.1|68970.9|68955.9|726
1589796000000|2020-05-18 10:00:00|68978.1|68963.1|68974.2|68959.2|68991.1|68976.1|68970.3|68955.3|691
1589796300000|2020-05-18 10:05:00|68974.1|68959.1|68988.5|68973.5|68994.7|68978.8|68973.9|68958.9|646
1589796600000|2020-05-18 10:10:00|68988.3|68973.3|68986.8|68971.8|68997.1|68982.1|68980.8|68965.8|600
1589796900000|2020-05-18 10:15:00|68987.3|68972.3|68984.8|68969.8|68997.2|68982.2|68969.9|68954.9|606
1589797200000|2020-05-18 10:20:00|68984.7|68969.7|69003.2|68988.2|69006.5|68991.5|68983.2|68968.2|584
1589797500000|2020-05-18 10:25:00|69003|68988|68985.4|68970.4|69014.5|68999.5|68984.9|68969.9|576
1589797800000|2020-05-18 10:30:00|68985.5|68970.5|68951.9|68936.9|68998.1|68981.7|68950.6|68934.6|615
1589798100000|2020-05-18 10:35:00|68952|68937|68958.2|68943.2|68966|68950|68946.8|68929.6|614
1589798400000|2020-05-18 10:40:00|68958.1|68943.1|68937.4|68922.4|68958.3|68943.3|68928.9|68913.9|657
1589798700000|2020-05-18 10:45:00|68937.2|68922.2|68947.5|68932.5|68952.6|68937.6|68935.3|68918.7|692
1589799000000|2020-05-18 10:50:00|68947.3|68932.3|68936.8|68921.8|68948.9|68933.9|68934.2|68918.3|669
1589799300000|2020-05-18 10:55:00|68936.9|68921.9|68958.2|68943.2|68968.7|68953.7|68926.4|68911.4|698
1589799600000|2020-05-18 11:00:00|68957.9|68942.9|68973.7|68958.7|68977.5|68959.8|68947|68932|758
1589799900000|2020-05-18 11:05:00|68973.8|68958.8|68944.9|68929.9|68974.3|68959.3|68943.6|68926.8|662
1589800200000|2020-05-18 11:10:00|68944.6|68929.6|68941.8|68926.8|68962.4|68945.7|68932.6|68917.6|695
1589800500000|2020-05-18 11:15:00|68941.9|68926.9|68931.8|68916.8|68945.1|68928.1|68923|68908|707
1589800800000|2020-05-18 11:20:00|68930.9|68915.9|68946.6|68931.6|68951.3|68936.3|68930.9|68915.9|646
1589801100000|2020-05-18 11:25:00|68946.7|68931.7|68945.4|68930.4|68956.9|68941.9|68936.4|68921.4|640
1589801400000|2020-05-18 11:30:00|68945.7|68930.7|68961.5|68946.5|68969.1|68952.1|68945|68930|640
1589801700000|2020-05-18 11:35:00|68961.1|68946.1|68930.7|68915.7|68961.1|68946.1|68926.5|68911.5|719
1589802000000|2020-05-18 11:40:00|68930.5|68915.5|68927.2|68907.2|68932.1|68917.1|68912.2|68897.2|713
1589802300000|2020-05-18 11:45:00|68923.1|68908.1|68909.7|68894.7|68928.7|68911.5|68906.7|68888|738
1589802600000|2020-05-18 11:50:00|68909.6|68894.6|68893.7|68878.7|68913.3|68898.3|68888|68870.6|681
1589802900000|2020-05-18 11:55:00|68893.5|68878.5|68905.4|68890.4|68906.1|68891.1|68891.2|68875.5|764
1589803200000|2020-05-18 12:00:00|68905.8|68890.8|68894.7|68879.7|68908|68893|68889.3|68874.3|753
1589803500000|2020-05-18 12:05:00|68894.8|68879.8|68875.4|68860.4|68896.9|68881.2|68875.1|68857.6|774
1589803800000|2020-05-18 12:10:00|68875.7|68860.7|68831.6|68816.6|68878.3|68861.9|68831.1|68813.2|802
1589804100000|2020-05-18 12:15:00|68830.3|68815.3|68802.1|68787.1|68844.5|68827.9|68792.1|68776.5|897
1589804400000|2020-05-18 12:20:00|68802.8|68787.8|68815.9|68800.9|68823.9|68808.9|68795.7|68777.9|802
1589804700000|2020-05-18 12:25:00|68815.6|68800.6|68807.6|68792.6|68823|68808|68799.1|68784.1|755
1589805000000|2020-05-18 12:30:00|68807.7|68792.7|68762.9|68747.9|68807.7|68792.7|68762.9|68747.9|697
1589805300000|2020-05-18 12:35:00|68765.8|68750.8|68784.2|68764.2|68797.8|68782.8|68755.2|68740.2|788
1589805600000|2020-05-18 12:40:00|68781.7|68766.7|68804.2|68789.2|68807.6|68792.6|68766.4|68751.4|777
1589805900000|2020-05-18 12:45:00|68802.8|68787.8|68827.9|68812.9|68842|68827|68800.2|68783.8|721
1589806200000|2020-05-18 12:50:00|68827.8|68812.8|68800.3|68785.3|68828.1|68813.1|68799.8|68784.8|679
1589806500000|2020-05-18 12:55:00|68800.2|68785.2|68794.7|68779.7|68804.1|68789.1|68782.3|68766.1|676
1589806800000|2020-05-18 13:00:00|68794.5|68779.5|68775.4|68760.4|68800.3|68785.3|68775.4|68758.1|736
1589807100000|2020-05-18 13:05:00|68778.3|68758.3|68762.6|68747.6|68779|68761.3|68737.6|68721.3|803
1589807400000|2020-05-18 13:10:00|68762.7|68747.7|68766.2|68751.2|68782.2|68767.2|68756.2|68741.2|825
1589807700000|2020-05-18 13:15:00|68766.7|68751.7|68760.9|68745.9|68781.3|68766.3|68755|68739.4|821
1589808000000|2020-05-18 13:20:00|68761.1|68746.1|68726.1|68711.1|68761.1|68746.1|68719|68702.3|809
1589808300000|2020-05-18 13:25:00|68728.9|68708.9|68757|68737|68758.4|68743.4|68720.1|68702.6|780
1589808600000|2020-05-18 13:30:00|68755.7|68735.7|68750.3|68735.3|68767.7|68752.5|68734.4|68716.6|869
1589808900000|2020-05-18 13:35:00|68750.2|68735.2|68681.4|68661.4|68755.8|68739.9|68675.8|68655.8|958
1589809200000|2020-05-18 13:40:00|68681.3|68661.3|68669.6|68649.6|68685|68665|68614.4|68594.4|990
1589809500000|2020-05-18 13:45:00|68665.2|68650.2|68628|68613|68666.1|68650.2|68619.9|68602.1|844
1589809800000|2020-05-18 13:50:00|68627.3|68612.3|68679.7|68664.7|68683.1|68664.7|68616.1|68599.2|906
1589810100000|2020-05-18 13:55:00|68680|68665|68673.8|68653.8|68691.9|68673.1|68656.4|68637.7|888
1589810400000|2020-05-18 14:00:00|68674|68654|68688.7|68668.7|68708.2|68689.9|68656.6|68637.9|882
1589810700000|2020-05-18 14:05:00|68687.7|68667.7|68690.5|68670.5|68711.9|68691.9|68677.4|68658.4|821
1589811000000|2020-05-18 14:10:00|68690.3|68670.3|68680.6|68660.6|68709.4|68692.2|68677.7|68660.4|797
1589811300000|2020-05-18 14:15:00|68680.7|68660.7|68701.6|68686.6|68712|68693.6|68674.9|68657.8|775
1589811600000|2020-05-18 14:20:00|68701.5|68686.5|68681.4|68666.4|68708.3|68690.5|68671|68653.3|724
1589811900000|2020-05-18 14:25:00|68681.5|68666.5|68705.4|68685.4|68708.2|68690.2|68669.2|68653.1|790
1589812200000|2020-05-18 14:30:00|68702.8|68687.8|68691.8|68671.8|68704.3|68687.8|68688.5|68671.1|755
1589812500000|2020-05-18 14:35:00|68691.9|68671.9|68690.2|68670.2|68702.4|68684.4|68682.1|68664.2|765
1589812800000|2020-05-18 14:40:00|68690|68670|68703.1|68688.1|68715.4|68697.7|68687.6|68669.9|766
1589813100000|2020-05-18 14:45:00|68702.9|68687.9|68665.1|68645.1|68716.9|68701.3|68658.8|68638.8|840
1589813400000|2020-05-18 14:50:00|68665.5|68645.5|68626.9|68606.9|68667.4|68649|68596.9|68579.7|919
1589813700000|2020-05-18 14:55:00|68627.7|68607.7|68671.9|68656.9|68683.3|68668.3|68627.7|68607.7|919
1589814000000|2020-05-18 15:00:00|68671.5|68656.5|68658.4|68643.4|68677.9|68661.9|68648.6|68633.6|834
1589814300000|2020-05-18 15:05:00|68660.6|68640.6|68682.5|68662.5|68703.1|68685.4|68651.7|68633.3|780
1589814600000|2020-05-18 15:10:00|68680.7|68665.7|68620.1|68600.1|68697.3|68680.1|68598.5|68581.3|872
1589814900000|2020-05-18 15:15:00|68619.6|68599.6|68530.5|68510.5|68622.4|68603|68530.5|68510.5|881
1589815200000|2020-05-18 15:20:00|68532.5|68512.5|68429.6|68409.6|68548.7|68528.7|68403.2|68383.8|1086
1589815500000|2020-05-18 15:25:00|68427.9|68407.9|68532.3|68512.3|68548|68528|68407.7|68387.7|1090
1589815800000|2020-05-18 15:30:00|68531.7|68511.7|68554.4|68534.4|68561.5|68541.9|68510.4|68490.4|970
1589816100000|2020-05-18 15:35:00|68554.8|68534.8|68543.6|68523.6|68578.7|68561.8|68543.6|68523.6|899
1589816400000|2020-05-18 15:40:00|68543.5|68523.5|68447.7|68427.7|68544.8|68524.8|68447.7|68427.7|954
1589816700000|2020-05-18 15:45:00|68447.6|68427.6|68332|68312|68453.8|68433.8|68322.3|68302.3|1066
1589817000000|2020-05-18 15:50:00|68332.3|68312.3|68408.2|68388.2|68422|68402|68331.4|68311.4|1008
1589817300000|2020-05-18 15:55:00|68408.1|68388.1|68391.3|68371.3|68430.3|68410.3|68374.3|68354.3|939
1589817600000|2020-05-18 16:00:00|68390.6|68370.6|68398.5|68378.5|68415|68395|68327.6|68307.6|1011
1589817900000|2020-05-18 16:05:00|68399.2|68379.2|68292|68272|68400.6|68380.6|68281|68261|1014
1589818200000|2020-05-18 16:10:00|68293.1|68273.1|68322.4|68302.4|68338|68318|68293.1|68273.1|966
1589818500000|2020-05-18 16:15:00|68319.8|68299.8|68306.2|68286.2|68319.8|68299.8|68283.1|68263.1|896
1589818800000|2020-05-18 16:20:00|68305.9|68285.9|68333.7|68313.7|68333.7|68313.7|68300.2|68280.2|911
1589819100000|2020-05-18 16:25:00|68333.4|68313.4|68366.8|68346.8|68377.9|68357.9|68314.9|68294.9|917
1589819400000|2020-05-18 16:30:00|68366.5|68346.5|68353.2|68333.2|68379.7|68359.7|68343|68323|883
1589819700000|2020-05-18 16:35:00|68353.3|68333.3|68364.4|68344.4|68374.3|68354.3|68339.7|68319.7|733
1589820000000|2020-05-18 16:40:00|68363.7|68343.7|68366.7|68346.7|68383.2|68363.2|68353.6|68333.6|755
1589820300000|2020-05-18 16:45:00|68366.8|68346.8|68382.2|68362.2|68384.8|68364.8|68362.8|68342.8|719
1589820600000|2020-05-18 16:50:00|68381.9|68361.9|68396.7|68376.7|68400|68380|68368.4|68348.4|696
1589820900000|2020-05-18 16:55:00|68396.6|68376.6|68359.2|68339.2|68402.7|68382.7|68344.3|68324.3|885
1589821200000|2020-05-18 17:00:00|68359.3|68339.3|68359.3|68339.3|68385.7|68365.7|68353.3|68334.8|770
1589821500000|2020-05-18 17:05:00|68356.3|68336.3|68327.5|68307.5|68360.2|68340.2|68317.2|68297.2|704
1589821800000|2020-05-18 17:10:00|68327.9|68307.9|68258.7|68238.7|68337.9|68317.9|68250.6|68230.6|879
1589822100000|2020-05-18 17:15:00|68258.8|68238.8|68289.5|68269.5|68293.3|68273.3|68248.8|68228.8|877
1589822400000|2020-05-18 17:20:00|68289.1|68269.1|68313|68293|68314|68294|68259.7|68239.7|795
1589822700000|2020-05-18 17:25:00|68313.2|68293.2|68259.5|68239.5|68315|68295|68258|68238|778
1589823000000|2020-05-18 17:30:00|68259.4|68239.4|68318.9|68298.9|68320.3|68300.3|68258.4|68238.4|704
1589823300000|2020-05-18 17:35:00|68318.8|68298.8|68316.4|68296.4|68318.9|68298.9|68293.7|68274.7|613
1589823600000|2020-05-18 17:40:00|68316.3|68296.3|68324.9|68304.9|68328.7|68309|68309.6|68292.5|618
1589823900000|2020-05-18 17:45:00|68324.5|68304.5|68335.3|68315.3|68337.4|68317.4|68315.6|68299.2|682
1589824200000|2020-05-18 17:50:00|68335.1|68315.1|68316.8|68301.8|68344.6|68326.2|68300.7|68283.4|715
1589824500000|2020-05-18 17:55:00|68319.4|68299.4|68306|68286|68330.4|68312.8|68305.2|68285.2|642
1589824800000|2020-05-18 18:00:00|68306.1|68286.1|68307.7|68292.7|68317.2|68298.3|68299.4|68281.6|656
1589825100000|2020-05-18 18:05:00|68308.3|68293.3|68334.9|68314.9|68339.7|68321.4|68308.3|68289.3|647
1589825400000|2020-05-18 18:10:00|68335|68315|68318.5|68298.5|68335|68315|68314|68294|544
1589825700000|2020-05-18 18:15:00|68319.8|68299.8|68329.4|68309.4|68336.4|68316.4|68315.3|68295.3|589
1589826000000|2020-05-18 18:20:00|68327.8|68312.8|68339.7|68319.7|68339.7|68319.7|68320.4|68302.4|633
1589826300000|2020-05-18 18:25:00|68339.5|68319.5|68346.3|68326.3|68351.3|68333.1|68326.7|68308|632
1589826600000|2020-05-18 18:30:00|68346.1|68326.1|68314.1|68294.1|68346.7|68326.9|68306.4|68288.1|558
1589826900000|2020-05-18 18:35:00|68313.5|68293.5|68307.1|68287.1|68318.8|68300.6|68297.4|68277.4|554
1589827200000|2020-05-18 18:40:00|68307|68287|68304.8|68284.8|68313.1|68294.8|68298.1|68278.1|515
1589827500000|2020-05-18 18:45:00|68303.6|68283.6|68304.4|68284.4|68321.9|68303.3|68301.4|68283.5|551
1589827800000|2020-05-18 18:50:00|68304.7|68284.7|68331.5|68311.5|68331.7|68312.9|68301.4|68281.4|620
1589828100000|2020-05-18 18:55:00|68331.9|68311.9|68325.6|68310.6|68340.3|68320.6|68321.9|68302.3|673
1589828400000|2020-05-18 19:00:00|68328.3|68308.3|68331.1|68311.1|68337.3|68318.7|68314|68294.7|603
1589828700000|2020-05-18 19:05:00|68330.9|68310.9|68319.7|68299.7|68332.3|68312.3|68318.9|68298.9|519
1589829000000|2020-05-18 19:10:00|68319.9|68299.9|68325|68305|68327.8|68307.8|68311.2|68291.2|554
1589829300000|2020-05-18 19:15:00|68326.1|68306.1|68321|68301|68336.7|68316.7|68319.6|68299.6|597
1589829600000|2020-05-18 19:20:00|68320.9|68300.9|68326.9|68306.9|68330.9|68310.9|68315.1|68295.1|594
1589829900000|2020-05-18 19:25:00|68327|68307|68306|68286|68327.6|68307.6|68301.7|68284.2|596
1589830200000|2020-05-18 19:30:00|68307.5|68287.5|68321.4|68301.4|68324.5|68307.6|68300.9|68281.9|573
1589830500000|2020-05-18 19:35:00|68321.5|68301.5|68308.8|68288.8|68330.8|68313.5|68306.1|68287.7|484
1589830800000|2020-05-18 19:40:00|68308.9|68288.9|68297.2|68282.2|68318.1|68300.4|68296|68278.6|371
1589831100000|2020-05-18 19:45:00|68297|68282|68289.1|68274.1|68305.1|68288.1|68286.6|68269.5|594
1589831400000|2020-05-18 19:50:00|68289.2|68274.2|68300.9|68280.9|68304.8|68284.8|68280.8|68265.8|492
1589831700000|2020-05-18 19:55:00|68300.5|68280.5|68283.1|68268.1|68304.3|68284.3|68282.8|68264.7|569
1589832000000|2020-05-18 20:00:00|68283.2|68268.2|68305|68290|68317.6|68297.6|68280.9|68262.8|617
1589832300000|2020-05-18 20:05:00|68304.8|68289.8|68302.4|68282.4|68318|68301.1|68300.7|68281.9|355
1589832600000|2020-05-18 20:10:00|68302.8|68282.8|68306.5|68286.5|68310.4|68290.4|68298.3|68280|446
1589832900000|2020-05-18 20:15:00|68306.6|68286.6|68317.4|68302.4|68321.2|68303.5|68305.8|68285.8|444
1589833200000|2020-05-18 20:20:00|68318.2|68303.2|68307.1|68287.1|68323.7|68305.8|68301.3|68283.5|372
1589833500000|2020-05-18 20:25:00|68306.7|68286.7|68308.9|68288.9|68320.3|68300.3|68306.7|68286.7|357
1589833800000|2020-05-18 20:30:00|68309|68289|68307.3|68287.3|68313.3|68294.8|68303.4|68283.4|462
1589834100000|2020-05-18 20:35:00|68308|68288|68313.8|68293.8|68314.2|68294.2|68307.7|68287.7|350
1589834400000|2020-05-18 20:40:00|68314.1|68294.1|68305.3|68285.3|68315.3|68297.2|68303.5|68283.5|304
1589834700000|2020-05-18 20:45:00|68305.4|68285.4|68319|68299|68323|68303|68302|68284|506
1589835000000|2020-05-18 20:50:00|68319.5|68299.5|68312.2|68292.2|68325|68305|68309.8|68289.8|563
1589835300000|2020-05-18 20:55:00|68311.3|68291.3|68318.3|68298.3|68335.2|68306.8|68310.7|68290.7|481
1589835600000|2020-05-18 21:00:00|68316.2|68296.2|68295.8|68269.5|68321.3|68300.8|68295.8|68268.5|107
1589835900000|2020-05-18 21:05:00|68298.4|68270.1|68299.2|68266.3|68311.3|68277|68283.5|68258.4|262
1589836200000|2020-05-18 21:10:00|68299.6|68266.6|68289.6|68269.6|68330|68274|68275.6|68244.4|250
1589836500000|2020-05-18 21:15:00|68287.6|68262.5|68289.8|68266.3|68302.3|68271.5|68287.6|68257|315
1589836800000|2020-05-18 21:20:00|68295.1|68268.9|68304.8|68258.6|68308.3|68271.8|68284.1|68257.4|295
1589837100000|2020-05-18 21:25:00|68303.9|68253.8|68314.2|68269.2|68315.3|68277.3|68298.1|68247.5|244
1589837400000|2020-05-18 21:30:00|68311.2|68270.1|68329.4|68276.3|68343|68302.1|68311.2|68264.1|557
1589837700000|2020-05-18 21:35:00|68330.6|68274.4|68328.9|68275.3|68344.9|68295.4|68319|68265.3|380
1589838000000|2020-05-18 21:40:00|68330.3|68274.1|68330|68281.9|68336.1|68293.2|68317.9|68269.8|381
1589838300000|2020-05-18 21:45:00|68330.1|68287|68316.1|68279.5|68333.9|68291.1|68306|68274.6|386
1589838600000|2020-05-18 21:50:00|68315.5|68279.9|68311|68274.5|68319.1|68285.8|68301.9|68267.5|424
1589838900000|2020-05-18 21:55:00|68312|68274.4|68315.7|68292.2|68316.9|68293.5|68300.4|68272|360
1589839200000|2020-05-18 22:00:00|68313.3|68293.1|68313.4|68292.8|68334.7|68301.7|68305.4|68276.8|647
1589839500000|2020-05-18 22:05:00|68313.2|68293.2|68305.5|68285.5|68320.7|68293.6|68303.3|68283.3|387
1589839800000|2020-05-18 22:10:00|68306|68286|68300.6|68274.7|68312.9|68291.3|68292.6|68271.2|450
1589840100000|2020-05-18 22:15:00|68296.5|68276.5|68297.4|68277.4|68301.6|68281.6|68291.2|68270.1|487
1589840400000|2020-05-18 22:20:00|68297.5|68277.5|68296.9|68276.9|68303.2|68283|68288.3|68266.5|390
1589840700000|2020-05-18 22:25:00|68297.9|68276.5|68301.4|68281.4|68302.1|68282.1|68289.2|68268.2|299
1589841000000|2020-05-18 22:30:00|68301.2|68281.2|68307.7|68287.7|68309.4|68289.4|68299.2|68278.3|257
1589841300000|2020-05-18 22:35:00|68307.4|68286.6|68298.4|68278.4|68308.5|68288.4|68298|68278|325
1589841600000|2020-05-18 22:40:00|68298.3|68278.3|68300.2|68280.2|68305.9|68285.9|68298.2|68278.2|442
1589841900000|2020-05-18 22:45:00|68300.1|68280.1|68304.8|68284.8|68311.1|68287.9|68297.7|68277.7|409
1589842200000|2020-05-18 22:50:00|68305|68285|68301.5|68281.5|68305.5|68285|68299.6|68279.6|288
1589842500000|2020-05-18 22:55:00|68301.8|68281.8|68305|68285|68305|68285|68297.8|68277.8|313
1589842800000|2020-05-18 23:00:00|68300.3|68285.3|68306.7|68286.7|68308.5|68288.5|68297.4|68277.4|391
1589843100000|2020-05-18 23:05:00|68306.4|68286.4|68310.6|68290.6|68313.8|68293.8|68304.7|68284.7|233
1589843400000|2020-05-18 23:10:00|68308.7|68288.7|68304.5|68284.5|68310.4|68290.4|68303.6|68283.6|210
1589843700000|2020-05-18 23:15:00|68302.9|68282.9|68321.1|68301.1|68321.9|68301.9|68302.3|68282.3|422
1589844000000|2020-05-18 23:20:00|68321|68301|68318.2|68298.2|68322.1|68302.8|68314.3|68297|287
1589844300000|2020-05-18 23:25:00|68318.3|68298.3|68317.5|68297.5|68319|68299|68313.5|68293.5|283
1589844600000|2020-05-18 23:30:00|68318.2|68298.2|68312.9|68292.9|68321.6|68301.6|68309.8|68289.9|416
1589844900000|2020-05-18 23:35:00|68312.8|68292.8|68318.1|68298.1|68321.9|68301.9|68310|68292.1|328
1589845200000|2020-05-18 23:40:00|68315.5|68300.5|68316|68296|68319.5|68301.6|68310.9|68291.3|416
1589845500000|2020-05-18 23:45:00|68315.9|68295.9|68317.2|68297.2|68319.3|68299.6|68312.3|68292.4|405
1589845800000|2020-05-18 23:50:00|68316.4|68296.4|68319.9|68304.9|68327.2|68309.1|68313.7|68296|242
1589846100000|2020-05-18 23:55:00|68320|68305|68320.6|68300.6|68325|68307.2|68315.2|68296.2|284
1589846400000|2020-05-19 00:00:00|68320.4|68300.4|68285.2|68265.2|68323.5|68304.3|68282.2|68262.2|512
1589846700000|2020-05-19 00:05:00|68285.6|68265.6|68291.2|68271.2|68291.7|68271.7|68268.7|68248.7|520
1589847000000|2020-05-19 00:10:00|68291.1|68271.1|68285.1|68265.1|68298.5|68278.5|68277.7|68257.7|601
1589847300000|2020-05-19 00:15:00|68285.4|68265.4|68286.3|68266.3|68305.6|68285.6|68285.3|68265.3|515
1589847600000|2020-05-19 00:20:00|68286.5|68266.5|68276.8|68256.8|68287.4|68269.3|68271.1|68251.1|418
1589847900000|2020-05-19 00:25:00|68277.3|68257.3|68261.9|68241.9|68278.7|68258.7|68260.3|68240.3|434
1589848200000|2020-05-19 00:30:00|68262|68242|68293.3|68273.3|68293.8|68273.8|68260.1|68240.1|511
1589848500000|2020-05-19 00:35:00|68293.2|68273.2|68284.7|68264.7|68293.5|68273.5|68270.7|68250.7|558
1589848800000|2020-05-19 00:40:00|68284.8|68264.8|68296.7|68276.7|68306.7|68286.7|68280.6|68260.6|466
1589849100000|2020-05-19 00:45:00|68297.3|68277.3|68309.5|68289.5|68309.9|68289.9|68296.2|68276.2|526
1589849400000|2020-05-19 00:50:00|68309.4|68289.4|68298.1|68278.1|68309.8|68291.5|68291.8|68271.8|485
1589849700000|2020-05-19 00:55:00|68299.5|68279.5|68289.2|68269.2|68301.1|68281.1|68286.8|68268.5|426
1589850000000|2020-05-19 01:00:00|68288.8|68268.8|68296.1|68276.1|68297.9|68278.3|68284|68264.8|508
1589850300000|2020-05-19 01:05:00|68295.9|68275.9|68306.1|68291.1|68313.4|68294.7|68291.2|68274|491
1589850600000|2020-05-19 01:10:00|68306.4|68291.4|68319.6|68299.6|68324|68304|68306.4|68287.3|468
1589850900000|2020-05-19 01:15:00|68316.1|68296.1|68324.6|68304.6|68325.9|68308.3|68312.7|68292.7|431
1589851200000|2020-05-19 01:20:00|68323.5|68303.5|68324|68304|68329.4|68312.2|68314.2|68296.4|513
1589851500000|2020-05-19 01:25:00|68323.9|68303.9|68330.4|68310.4|68333.6|68313.6|68315.5|68297.8|540
1589851800000|2020-05-19 01:30:00|68330.5|68310.5|68320.4|68300.4|68332.7|68313.3|68314.2|68295.8|488
1589852100000|2020-05-19 01:35:00|68320.3|68300.3|68337.1|68317.1|68338.5|68320.8|68318.4|68298.4|514
1589852400000|2020-05-19 01:40:00|68337|68317|68349.1|68329.1|68351.5|68332.2|68330.9|68314.2|550
1589852700000|2020-05-19 01:45:00|68348.8|68328.8|68315.7|68295.7|68349.2|68331.3|68315.7|68295.7|569
1589853000000|2020-05-19 01:50:00|68315.8|68295.8|68322.7|68307.7|68333.2|68315.7|68313.7|68293.7|541
1589853300000|2020-05-19 01:55:00|68321.8|68306.8|68338.7|68323.7|68345.8|68327.6|68321.1|68303.8|443
1589853600000|2020-05-19 02:00:00|68341.3|68321.3|68355.8|68335.8|68355.8|68337.8|68341|68321|454
1589853900000|2020-05-19 02:05:00|68355.7|68335.7|68351|68331|68356.4|68338.4|68345.4|68326.5|514
1589854200000|2020-05-19 02:10:00|68352.1|68332.1|68355.4|68335.4|68358.4|68339.4|68347.6|68329|410
1589854500000|2020-05-19 02:15:00|68355.6|68335.6|68352.9|68337.9|68357.9|68340.4|68348.5|68330.6|507
1589854800000|2020-05-19 02:20:00|68353.2|68338.2|68347.2|68327.2|68356.1|68338.9|68341.7|68323.9|449
1589855100000|2020-05-19 02:25:00|68347.5|68327.5|68347.9|68327.9|68349.6|68332.4|68342.1|68324.3|377
1589855400000|2020-05-19 02:30:00|68348|68328|68347.7|68327.7|68350.1|68333.8|68337.9|68317.9|453
1589855700000|2020-05-19 02:35:00|68347.6|68327.6|68359.7|68339.7|68361.8|68343.5|68343.1|68323.1|406
1589856000000|2020-05-19 02:40:00|68359.3|68339.3|68362.4|68347.4|68366.8|68348.5|68356.8|68339.1|290
1589856300000|2020-05-19 02:45:00|68362.3|68347.3|68366.6|68346.6|68367.4|68350.3|68359.7|68339.7|287
1589856600000|2020-05-19 02:50:00|68364.7|68349.7|68369.7|68349.7|68375.2|68356.9|68364.5|68345.8|308
1589856900000|2020-05-19 02:55:00|68369.9|68349.9|68378.9|68358.9|68378.9|68358.9|68367.8|68347.8|418
1589857200000|2020-05-19 03:00:00|68378.3|68358.3|68393.4|68378.4|68396.6|68379.1|68375.7|68357.2|551
1589857500000|2020-05-19 03:05:00|68393.6|68378.6|68384.8|68364.8|68395.1|68378.6|68380.7|68362.2|425
1589857800000|2020-05-19 03:10:00|68382.9|68367.9|68389.2|68369.2|68390.6|68370.6|68380.3|68362.2|372
1589858100000|2020-05-19 03:15:00|68389.6|68369.6|68392.6|68372.6|68394.1|68376.1|68381.4|68361.8|471
1589858400000|2020-05-19 03:20:00|68392.5|68372.5|68389.2|68369.2|68396.5|68379.9|68377.8|68357.8|496
1589858700000|2020-05-19 03:25:00|68389.9|68369.9|68380.6|68360.6|68394.1|68376.2|68378.6|68358.6|286
1589859000000|2020-05-19 03:30:00|68380.5|68360.5|68382.1|68362.1|68386|68367.9|68377.6|68359.2|387
1589859300000|2020-05-19 03:35:00|68382|68362|68367.4|68347.4|68382|68362|68365.3|68345.3|377
1589859600000|2020-05-19 03:40:00|68367.3|68347.3|68356.2|68336.2|68369.2|68349.2|68353.1|68335.6|342
1589859900000|2020-05-19 03:45:00|68356.1|68336.1|68353.6|68333.6|68357.6|68339|68348|68330.7|345
1589860200000|2020-05-19 03:50:00|68353.7|68333.7|68355.7|68335.7|68356.5|68339|68350.1|68331.4|365
1589860500000|2020-05-19 03:55:00|68355.9|68335.9|68359.6|68339.6|68360.5|68340.5|68349.4|68330.8|362
1589860800000|2020-05-19 04:00:00|68359.7|68339.7|68345.5|68325.5|68359.7|68339.7|68341.2|68321.8|516
1589861100000|2020-05-19 04:05:00|68345.2|68325.2|68346.5|68326.5|68347|68329.5|68339.6|68321.1|352
1589861400000|2020-05-19 04:10:00|68346.2|68326.2|68331.9|68311.9|68346.7|68326.7|68331.6|68311.9|298
1589861700000|2020-05-19 04:15:00|68331.7|68311.7|68332.6|68312.6|68338.1|68320.6|68330.5|68310.5|305
1589862000000|2020-05-19 04:20:00|68332.5|68312.5|68332.1|68312.1|68335.7|68318.3|68327.1|68309.6|316
1589862300000|2020-05-19 04:25:00|68331.9|68311.9|68339.9|68319.9|68339.9|68319.9|68327.8|68308.9|349
1589862600000|2020-05-19 04:30:00|68340|68320|68333.2|68313.2|68340.9|68322.5|68324.7|68306.3|338
1589862900000|2020-05-19 04:35:00|68333.3|68313.3|68332.7|68312.7|68334.8|68315|68327.1|68308.7|226
1589863200000|2020-05-19 04:40:00|68332.5|68312.5|68348.4|68328.4|68352.3|68335.1|68331.5|68311.5|361
1589863500000|2020-05-19 04:45:00|68348.5|68328.5|68335.1|68315.1|68351.4|68333.1|68334|68314|309
1589863800000|2020-05-19 04:50:00|68335|68315|68328.8|68313.8|68337|68319.2|68328.8|68311.3|299
1589864100000|2020-05-19 04:55:00|68328.5|68313.5|68351.1|68331.1|68351.2|68332.7|68327.6|68310.5|320
1589864400000|2020-05-19 05:00:00|68350.5|68330.5|68353.3|68333.3|68360.5|68340.5|68344|68324|380
1589864700000|2020-05-19 05:05:00|68353.6|68333.6|68359|68339|68359.1|68341.4|68349.6|68330.3|303
1589865000000|2020-05-19 05:10:00|68358.8|68338.8|68359|68339|68362.9|68343.9|68351.4|68332.6|403
1589865300000|2020-05-19 05:15:00|68359.1|68339.1|68347.1|68327.1|68359.1|68339.1|68342.8|68323.6|390
1589865600000|2020-05-19 05:20:00|68346.4|68326.4|68340.5|68320.5|68350.5|68333.3|68336.6|68316.6|313
1589865900000|2020-05-19 05:25:00|68339.9|68319.9|68330.6|68310.6|68341.5|68323|68330.6|68310.6|277
1589866200000|2020-05-19 05:30:00|68330.8|68310.8|68318.7|68298.7|68332.2|68312.2|68314.7|68298|378
1589866500000|2020-05-19 05:35:00|68318.5|68298.5|68328.2|68308.2|68329.2|68310.7|68315.5|68298.5|302
1589866800000|2020-05-19 05:40:00|68324.9|68309.9|68324.8|68304.8|68332.8|68314.1|68322|68302.5|384
1589867100000|2020-05-19 05:45:00|68324.9|68304.9|68348.9|68328.9|68358.5|68338.5|68316.5|68299|535
1589867400000|2020-05-19 05:50:00|68349.1|68329.1|68331|68311|68349.9|68329.9|68329.6|68311|566
1589867700000|2020-05-19 05:55:00|68330.9|68310.9|68313.4|68293.4|68330.9|68310.9|68310.7|68290.7|530
1589868000000|2020-05-19 06:00:00|68314.9|68294.9|68283.6|68263.6|68320.6|68302|68267.3|68247.3|834
1589868300000|2020-05-19 06:05:00|68283.7|68263.7|68274.2|68259.2|68291.2|68274.9|68262|68244.9|666
1589868600000|2020-05-19 06:10:00|68273.8|68258.8|68252.5|68232.5|68273.8|68258.8|68229.3|68211|810
1589868900000|2020-05-19 06:15:00|68252|68232|68244.7|68224.7|68261.7|68244.3|68230.2|68211.7|732
1589869200000|2020-05-19 06:20:00|68242.3|68227.3|68226.5|68211.5|68248.1|68230.6|68222.4|68204.2|720
1589869500000|2020-05-19 06:25:00|68226.6|68211.6|68178.8|68158.8|68232.2|68214.8|68175.6|68155.6|836
1589869800000|2020-05-19 06:30:00|68178.9|68158.9|68163.8|68148.8|68189.4|68174|68162.8|68147.8|873
1589870100000|2020-05-19 06:35:00|68165.2|68145.2|68169.9|68154.9|68173.5|68155.6|68152.8|68135.9|811
1589870400000|2020-05-19 06:40:00|68170.2|68155.2|68185|68170|68191|68176|68154.2|68139.2|758
1589870700000|2020-05-19 06:45:00|68185.2|68170.2|68161.6|68146.6|68196.2|68181.2|68144.8|68129.6|738
1589871000000|2020-05-19 06:50:00|68162.3|68147.3|68153.7|68138.7|68165.8|68150.3|68136.4|68121.4|635
1589871300000|2020-05-19 06:55:00|68155.1|68140.1|68151.2|68136.2|68168.1|68153|68133.2|68115.9|791
1589871600000|2020-05-19 07:00:00|68150.4|68135.4|68130.7|68115.7|68171|68156|68127.1|68112.1|869
1589871900000|2020-05-19 07:05:00|68130.4|68115.4|68167.1|68152.1|68167.1|68152.1|68123.4|68108.4|825
1589872200000|2020-05-19 07:10:00|68166.4|68151.4|68161.9|68146.9|68192.4|68177.4|68152.5|68137.5|817
1589872500000|2020-05-19 07:15:00|68162.8|68147.8|68142.3|68127.3|68162.9|68147.9|68117|68102|878
1589872800000|2020-05-19 07:20:00|68142.5|68127.5|68165.3|68150.3|68165.7|68150.7|68124.8|68109.8|710
1589873100000|2020-05-19 07:25:00|68165.2|68150.2|68177.6|68162.6|68181.2|68166|68140|68125|825
1589873400000|2020-05-19 07:30:00|68177.5|68162.5|68187.5|68172.5|68206.6|68191.6|68177.3|68162.3|862
1589873700000|2020-05-19 07:35:00|68187.6|68172.6|68168.9|68153.9|68201.2|68186.2|68167.9|68150.1|836
1589874000000|2020-05-19 07:40:00|68168.8|68153.8|68174.3|68159.3|68197.4|68182.4|68165|68150|773
1589874300000|2020-05-19 07:45:00|68174.5|68159.5|68142.7|68127.7|68178.1|68163.1|68136.9|68121.9|865
1589874600000|2020-05-19 07:50:00|68146.9|68131.9|68219.1|68204.1|68233.9|68218.6|68144.7|68129.7|883
1589874900000|2020-05-19 07:55:00|68220.2|68205.2|68215.4|68200.4|68239.4|68224.4|68207|68192|885
1589875200000|2020-05-19 08:00:00|68216.7|68201.7|68228.4|68213.4|68230.6|68215.6|68184.6|68169.6|781
1589875500000|2020-05-19 08:05:00|68228.5|68213.5|68206|68191|68228.5|68213.5|68191.4|68173.1|788
1589875800000|2020-05-19 08:10:00|68206.3|68191.3|68188.9|68173.9|68206.6|68191.6|68186.5|68171.5|740
1589876100000|2020-05-19 08:15:00|68189.2|68174.2|68186.6|68171.6|68200.6|68185.6|68183.9|68168.9|764
1589876400000|2020-05-19 08:20:00|68186.8|68171.8|68225|68210|68227|68212|68186.4|68171.4|765
1589876700000|2020-05-19 08:25:00|68225.7|68210.7|68262.9|68247.9|68262.9|68247.9|68211.9|68196.9|805
1589877000000|2020-05-19 08:30:00|68262.7|68247.7|68243.6|68228.6|68265|68249|68238.8|68223.8|909
1589877300000|2020-05-19 08:35:00|68243.8|68228.8|68229.7|68214.7|68261|68246|68225.6|68210.6|891
1589877600000|2020-05-19 08:40:00|68229.6|68214.6|68180.6|68165.6|68237.6|68222.6|68179|68164|868
1589877900000|2020-05-19 08:45:00|68181.4|68166.4|68138.8|68123.8|68182.8|68167.8|68131|68115.2|872
1589878200000|2020-05-19 08:50:00|68138.4|68123.4|68108.3|68093.3|68139.6|68124.6|68068.4|68053.4|908
1589878500000|2020-05-19 08:55:00|68111.1|68096.1|68080.2|68058.6|68119.3|68104.3|68064.7|68048.1|934
1589878800000|2020-05-19 09:00:00|68082.6|68062.6|68071.5|68056.5|68092.6|68077.6|68063.6|68043.6|881
1589879100000|2020-05-19 09:05:00|68071.4|68056.4|68084.2|68069.2|68084.7|68069.7|68046.8|68028.5|797
1589879400000|2020-05-19 09:10:00|68084.3|68069.3|68085.5|68070.5|68090.7|68075.7|68062.4|68047.4|761
1589879700000|2020-05-19 09:15:00|68085.6|68070.6|68071.4|68056.4|68090.5|68075.5|68070.8|68055.8|757
1589880000000|2020-05-19 09:20:00|68071.7|68056.7|68074.2|68059.2|68077.7|68062.7|68053.9|68038.9|734
1589880300000|2020-05-19 09:25:00|68076.1|68061.1|68063|68048|68088|68073|68061|68046|747
1589880600000|2020-05-19 09:30:00|68063.1|68048.1|68060.7|68045.7|68070.8|68055.8|68054.8|68039.8|720
1589880900000|2020-05-19 09:35:00|68060.8|68045.8|68069.1|68054.1|68093.4|68076|68053|68038|781
1589881200000|2020-05-19 09:40:00|68069|68054|68067.5|68052.5|68073.9|68058.9|68051.2|68036.2|674
1589881500000|2020-05-19 09:45:00|68067.4|68052.4|68078|68063|68091.8|68076.8|68066.7|68051.7|691
1589881800000|2020-05-19 09:50:00|68078.1|68063.1|68078.1|68063.1|68089.3|68074.3|68072.1|68057.1|574
1589882100000|2020-05-19 09:55:00|68078.3|68063.3|68115.5|68100.5|68128|68110.7|68078.2|68063.2|858
1589882400000|2020-05-19 10:00:00|68112.9|68097.9|68105.7|68090.7|68134.1|68114.1|68097.7|68082.7|735
1589882700000|2020-05-19 10:05:00|68106.1|68091.1|68073.1|68058.1|68110.1|68095.1|68072.6|68057.6|625
1589883000000|2020-05-19 10:10:00|68073.2|68058.2|68077.5|68062.5|68091.2|68076.2|68070.7|68055.7|665
1589883300000|2020-05-19 10:15:00|68077.6|68062.6|68089.9|68074.9|68091.6|68076.6|68055.9|68040.9|736
1589883600000|2020-05-19 10:20:00|68089.8|68074.8|68066.3|68051.3|68090.3|68075.3|68057.4|68042.4|755
1589883900000|2020-05-19 10:25:00|68066.5|68051.5|68059.7|68044.7|68068|68053|68051.4|68034.7|700
1589884200000|2020-05-19 10:30:00|68059.8|68044.8|68058.9|68043.9|68068.4|68052.9|68054.2|68039.2|563
1589884500000|2020-05-19 10:35:00|68058.8|68043.8|68005.3|67990.3|68063|68048|68003.3|67985.9|759
1589884800000|2020-05-19 10:40:00|68005.4|67990.4|67984.2|67969.2|68008.9|67992.7|67975.9|67957|792
1589885100000|2020-05-19 10:45:00|67984.1|67969.1|67965.9|67950.9|67989.6|67974.6|67953.3|67937.3|756
1589885400000|2020-05-19 10:50:00|67965.7|67950.7|67947.6|67932.6|67966.2|67951|67930|67915|862
1589885700000|2020-05-19 10:55:00|67948|67933|67978.3|67963.3|67985.4|67967.4|67947.7|67930.9|770
1589886000000|2020-05-19 11:00:00|67978.9|67963.9|67995.1|67980.1|67998|67983|67977|67958.6|711
1589886300000|2020-05-19 11:05:00|67995|67980|67998.7|67983.7|68006|67990.9|67991|67976|582
1589886600000|2020-05-19 11:10:00|67998.5|67983.5|68021|68006|68031.7|68016.7|67997.8|67982.8|769
1589886900000|2020-05-19 11:15:00|68021.4|68006.4|68021.3|68006.3|68026|68011|68003.5|67987.5|733
1589887200000|2020-05-19 11:20:00|68024|68004|68040.6|68020.6|68040.6|68023.3|68018.3|68003.3|672
1589887500000|2020-05-19 11:25:00|68040.5|68020.5|68043.2|68028.2|68050.8|68035.8|68030.5|68013.5|586
1589887800000|2020-05-19 11:30:00|68041.8|68026.8|68025.5|68010.5|68048|68031.3|68020.8|68005.8|728
1589888100000|2020-05-19 11:35:00|68025.8|68010.8|68031.4|68016.4|68042.1|68027.1|68017.3|67999.9|765
1589888400000|2020-05-19 11:40:00|68030.9|68015.9|68042.5|68022.5|68042.5|68023.8|68013.7|67998.7|797
1589888700000|2020-05-19 11:45:00|68039.3|68024.3|68073.5|68058.5|68080.7|68065.7|68039.3|68024.3|856
1589889000000|2020-05-19 11:50:00|68074.1|68059.1|68096.5|68081.5|68105|68090|68059.8|68044.8|768
1589889300000|2020-05-19 11:55:00|68096.8|68081.8|68111|68096|68132.9|68117.9|68095.7|68080.7|926
1589889600000|2020-05-19 12:00:00|68110.8|68095.8|68109.3|68094.3|68123.3|68108.3|68095.2|68077.9|772
1589889900000|2020-05-19 12:05:00|68109.1|68094.1|68095.3|68080.3|68109.3|68094.3|68077.9|68061.9|677
1589890200000|2020-05-19 12:10:00|68093.2|68078.2|68095.6|68080.6|68106.9|68091.9|68085.7|68070.7|672
1589890500000|2020-05-19 12:15:00|68096.1|68081.1|68126.8|68111.8|68130.2|68115.2|68090|68075|763
1589890800000|2020-05-19 12:20:00|68124|68109|68140.1|68125.1|68142.8|68125.7|68073.4|68058.4|836
1589891100000|2020-05-19 12:25:00|68139|68124|68115.8|68095.8|68142.2|68126.1|68114.3|68095|798
1589891400000|2020-05-19 12:30:00|68115.1|68095.1|68126.6|68111.6|68136.9|68121.9|68110.4|68092|762
1589891700000|2020-05-19 12:35:00|68126.4|68111.4|68127.5|68112.5|68140.1|68125.1|68116|68101|713
1589892000000|2020-05-19 12:40:00|68127.6|68112.6|68115.1|68100.1|68128.6|68113.6|68111.8|68096.8|726
1589892300000|2020-05-19 12:45:00|68115.2|68100.2|68104.2|68089.2|68128.1|68113.1|68099|68084|753
1589892600000|2020-05-19 12:50:00|68104.3|68089.3|68100.8|68085.8|68135.9|68120.9|68096.7|68080|739
1589892900000|2020-05-19 12:55:00|68101.2|68086.2|68089|68074|68103.9|68088.9|68080.5|68065.5|777
1589893200000|2020-05-19 13:00:00|68088.2|68073.2|68151.5|68136.5|68153.2|68138.2|68087.4|68072.4|844
1589893500000|2020-05-19 13:05:00|68150.7|68135.7|68155.5|68140.5|68196.7|68181.7|68131.1|68116.1|908
1589893800000|2020-05-19 13:10:00|68156.2|68141.2|68156.5|68141.5|68174.5|68159.5|68140.9|68125.9|826
1589894100000|2020-05-19 13:15:00|68157.5|68142.5|68184.3|68169.3|68203.1|68187.1|68152.5|68137.5|846
1589894400000|2020-05-19 13:20:00|68184.6|68169.6|68180.6|68165.6|68202.8|68187.3|68178.6|68163.5|729
1589894700000|2020-05-19 13:25:00|68184.2|68164.2|68197.9|68182.9|68198.5|68183.5|68169.8|68154.8|856
1589895000000|2020-05-19 13:30:00|68196.9|68181.9|68238.7|68218.7|68239.9|68224.3|68193.2|68176.3|952
1589895300000|2020-05-19 13:35:00|68230.9|68215.9|68194.2|68179.2|68234|68219|68187|68172|841
1589895600000|2020-05-19 13:40:00|68194|68179|68209|68194|68219|68202.9|68174.1|68156.2|778
1589895900000|2020-05-19 13:45:00|68209.4|68194.4|68204.4|68184.4|68224.9|68207.3|68187.4|68167.4|834
1589896200000|2020-05-19 13:50:00|68204.6|68184.6|68218.3|68203.3|68224.4|68205|68181.5|68165.9|865
1589896500000|2020-05-19 13:55:00|68218.1|68203.1|68182.9|68162.9|68228.2|68211.9|68174.3|68154.3|890
1589896800000|2020-05-19 14:00:00|68182.4|68162.4|68167.7|68147.7|68182.5|68162.5|68151.8|68135.3|795
1589897100000|2020-05-19 14:05:00|68168.1|68148.1|68178.6|68163.6|68188.5|68171.4|68142.1|68122.1|868
1589897400000|2020-05-19 14:10:00|68181.1|68161.1|68166.1|68146.1|68208.4|68193.4|68159.6|68140.2|861
1589897700000|2020-05-19 14:15:00|68165.3|68145.3|68142.9|68127.9|68199.6|68182.1|68136.1|68118.2|844
1589898000000|2020-05-19 14:20:00|68146|68126|68173.8|68158.8|68176.9|68159.7|68126.4|68106.4|876
1589898300000|2020-05-19 14:25:00|68173.7|68158.7|68152.8|68137.8|68174.1|68159.1|68141.8|68125.3|802
1589898600000|2020-05-19 14:30:00|68152.6|68137.6|68139.5|68124.5|68158.6|68139.4|68139.2|68123.7|815
1589898900000|2020-05-19 14:35:00|68139.3|68124.3|68156.3|68141.3|68159.6|68144.6|68123.1|68105.9|832
1589899200000|2020-05-19 14:40:00|68156.5|68141.5|68168|68153|68178.3|68160|68139.7|68122.1|845
1589899500000|2020-05-19 14:45:00|68168.2|68153.2|68141.4|68126.4|68178.2|68159.8|68136.9|68119|862
1589899800000|2020-05-19 14:50:00|68141.5|68126.5|68132.5|68117.5|68160.9|68145.9|68119.2|68101.7|899
1589900100000|2020-05-19 14:55:00|68135.6|68115.6|68103.5|68083.5|68141.4|68125.6|68090.3|68071.6|979
1589900400000|2020-05-19 15:00:00|68105|68085|68129.3|68109.3|68138.8|68118.8|68094.1|68079|919
1589900700000|2020-05-19 15:05:00|68129.7|68109.7|68164.5|68144.5|68187.3|68172.3|68127.7|68109.7|813
1589901000000|2020-05-19 15:10:00|68164.6|68144.6|68189.9|68169.9|68190.6|68173.1|68156.7|68138.9|746
1589901300000|2020-05-19 15:15:00|68190.1|68170.1|68171.8|68151.8|68192|68172|68167.3|68147.3|731
1589901600000|2020-05-19 15:20:00|68171.4|68151.4|68211.3|68196.3|68217.1|68197.1|68161.9|68141.9|789
1589901900000|2020-05-19 15:25:00|68215.2|68195.2|68231.2|68211.2|68235.3|68215.3|68202.3|68182.3|745
1589902200000|2020-05-19 15:30:00|68231.7|68211.7|68224.3|68209.3|68240.8|68220.8|68223.1|68203.1|745
1589902500000|2020-05-19 15:35:00|68224.4|68209.4|68247.9|68227.9|68247.9|68228.9|68219.1|68202.3|744
1589902800000|2020-05-19 15:40:00|68248.4|68228.4|68216.6|68196.6|68248.8|68228.8|68215.8|68195.8|718
1589903100000|2020-05-19 15:45:00|68216.7|68196.7|68192.7|68172.7|68223.7|68203.7|68188.3|68168.3|660
1589903400000|2020-05-19 15:50:00|68192.2|68172.2|68169.7|68149.7|68192.2|68172.2|68166.9|68146.9|684
1589903700000|2020-05-19 15:55:00|68170.1|68150.1|68172.7|68152.7|68180.7|68160.7|68165.1|68145.1|726
1589904000000|2020-05-19 16:00:00|68173.6|68153.6|68186.7|68166.7|68199.7|68179.7|68172.3|68152.3|681
1589904300000|2020-05-19 16:05:00|68187.2|68167.2|68190.9|68170.9|68204.2|68184.2|68183.3|68163.3|594
1589904600000|2020-05-19 16:10:00|68190.8|68170.8|68175.8|68155.8|68192|68172|68165.7|68146.1|613
1589904900000|2020-05-19 16:15:00|68177.8|68157.8|68185.8|68165.8|68186.9|68166.9|68165.2|68145.2|582
1589905200000|2020-05-19 16:20:00|68185.9|68165.9|68190.5|68170.5|68190.7|68170.7|68176.8|68156.8|523
1589905500000|2020-05-19 16:25:00|68190.3|68170.3|68181.2|68161.2|68202.5|68182.5|68180.2|68160.2|547
1589905800000|2020-05-19 16:30:00|68181.6|68161.6|68215.9|68195.9|68221|68201|68180.7|68160.7|586
1589906100000|2020-05-19 16:35:00|68216.6|68196.6|68226.5|68206.5|68227.4|68207.4|68208.7|68189.4|564
1589906400000|2020-05-19 16:40:00|68226.8|68206.8|68222|68202|68227.2|68207.2|68213.3|68193.3|488
1589906700000|2020-05-19 16:45:00|68222.2|68202.2|68217.1|68197.1|68224.5|68206.2|68207.2|68187.2|490
1589907000000|2020-05-19 16:50:00|68217.5|68197.5|68213.4|68193.4|68224.7|68206|68204.1|68184.9|527
1589907300000|2020-05-19 16:55:00|68213.3|68193.3|68219.4|68199.4|68222.9|68204.3|68202.1|68182.8|626
1589907600000|2020-05-19 17:00:00|68217.2|68197.2|68229.3|68214.3|68231.5|68214.8|68207.9|68190.1|622
1589907900000|2020-05-19 17:05:00|68229.6|68214.6|68210.2|68195.2|68231.2|68215.2|68209.4|68190.9|504
1589908200000|2020-05-19 17:10:00|68210.1|68195.1|68205.1|68185.1|68214.8|68198.2|68202.4|68184.3|377
1589908500000|2020-05-19 17:15:00|68205.2|68185.2|68182.2|68167.2|68205.6|68188.3|68181.1|68161.2|514
1589908800000|2020-05-19 17:20:00|68181.9|68166.9|68181.5|68161.5|68185.5|68169.8|68172.7|68155|509
1589909100000|2020-05-19 17:25:00|68181.6|68161.6|68189.7|68169.7|68191.4|68172.9|68176.3|68158.6|495
1589909400000|2020-05-19 17:30:00|68190.2|68170.2|68177.4|68157.4|68193.3|68173.3|68177|68157|502
1589909700000|2020-05-19 17:35:00|68177.3|68157.3|68173.9|68153.9|68180.5|68160.5|68172.4|68152.4|456
1589910000000|2020-05-19 17:40:00|68173.6|68153.6|68171.1|68151.1|68178.2|68160.7|68169.1|68149.1|411
1589910300000|2020-05-19 17:45:00|68170.9|68150.9|68159.5|68139.5|68180.5|68160.5|68157.1|68139.4|473
1589910600000|2020-05-19 17:50:00|68159.3|68139.3|68158.6|68138.6|68163.5|68146.2|68146.2|68128.7|514
1589910900000|2020-05-19 17:55:00|68158.4|68138.4|68139.8|68124.8|68159.5|68141.4|68134.2|68119.2|505
1589911200000|2020-05-19 18:00:00|68142|68127|68148.8|68133.8|68157.8|68137.8|68132.1|68114.5|615
1589911500000|2020-05-19 18:05:00|68149|68134|68121.2|68106.2|68155.3|68135.6|68120.6|68103.6|572
1589911800000|2020-05-19 18:10:00|68121.6|68106.6|68114.2|68094.2|68125.6|68107.3|68110.3|68092|589
1589912100000|2020-05-19 18:15:00|68114.6|68094.6|68096.5|68081.5|68115.8|68098|68094.8|68077.7|528
1589912400000|2020-05-19 18:20:00|68096.2|68081.2|68066.6|68046.6|68103.8|68085.8|68061.4|68043.7|668
1589912700000|2020-05-19 18:25:00|68067|68047|68056|68036|68074.8|68057.5|68051.1|68033|561
1589913000000|2020-05-19 18:30:00|68054.4|68039.4|68069.3|68049.3|68080.9|68060.9|68053.1|68035.1|514
1589913300000|2020-05-19 18:35:00|68069.2|68049.2|68066.5|68046.5|68075.2|68055.7|68059.1|68039.1|497
1589913600000|2020-05-19 18:40:00|68067.5|68047.5|68079.8|68059.8|68086.1|68066.1|68067.2|68047.2|549
1589913900000|2020-05-19 18:45:00|68079|68059|68067.5|68047.5|68079.5|68059.5|68064.7|68044.7|493
1589914200000|2020-05-19 18:50:00|68067.4|68047.4|68083.5|68068.5|68089.1|68071.6|68061.2|68044.2|587
1589914500000|2020-05-19 18:55:00|68083.6|68068.6|68103|68083|68107.8|68090.1|68083.6|68065.1|712
1589914800000|2020-05-19 19:00:00|68103.8|68083.8|68145|68125|68151.4|68132.1|68095.3|68075.3|769
1589915100000|2020-05-19 19:05:00|68144.7|68124.7|68151.6|68131.6|68152.4|68132.4|68125.5|68107.5|620
1589915400000|2020-05-19 19:10:00|68151.3|68131.3|68150.6|68130.6|68156.7|68137.7|68130.8|68111.9|677
1589915700000|2020-05-19 19:15:00|68150.8|68130.8|68151.3|68131.3|68152.9|68134.4|68136.1|68118.7|534
1589916000000|2020-05-19 19:20:00|68151.2|68131.2|68167.3|68147.3|68172.6|68154.1|68151|68131|614
1589916300000|2020-05-19 19:25:00|68166.7|68146.7|68164.5|68144.5|68167.5|68150.2|68152.8|68132.8|527
1589916600000|2020-05-19 19:30:00|68163.7|68143.7|68179|68159|68180.4|68162|68163.7|68143.7|604
1589916900000|2020-05-19 19:35:00|68176.9|68161.9|68190.8|68170.8|68202.2|68184.4|68172.4|68152.5|652
1589917200000|2020-05-19 19:40:00|68190.9|68170.9|68169.8|68149.8|68194.9|68174.9|68149.9|68129.9|628
1589917500000|2020-05-19 19:45:00|68169.2|68149.2|68181.8|68161.8|68186.1|68166.1|68163.1|68145.1|573
1589917800000|2020-05-19 19:50:00|68182.2|68162.2|68197.3|68177.3|68206|68186|68174.5|68154.5|641
1589918100000|2020-05-19 19:55:00|68197.2|68177.2|68233.6|68213.6|68237.5|68219.9|68197.2|68177.2|740
1589918400000|2020-05-19 20:00:00|68231.2|68216.2|68237.4|68217.4|68250.7|68230.7|68222.3|68202.3|683
1589918700000|2020-05-19 20:05:00|68237.5|68217.5|68274.5|68254.5|68275.3|68255.3|68236|68217.5|587
1589919000000|2020-05-19 20:10:00|68274.8|68254.8|68246.1|68226.1|68275.5|68256.6|68243.6|68223.6|545
1589919300000|2020-05-19 20:15:00|68246.2|68226.2|68252.8|68232.8|68255.2|68236.1|68240.1|68220.6|392
1589919600000|2020-05-19 20:20:00|68252.1|68232.1|68248|68228|68255.5|68236.8|68241.9|68221.9|389
1589919900000|2020-05-19 20:25:00|68248.3|68228.3|68252.2|68232.2|68255.5|68236.9|68240.4|68221.8|409
1589920200000|2020-05-19 20:30:00|68252.5|68232.5|68248.4|68228.4|68255.3|68235.3|68242|68224.2|401
1589920500000|2020-05-19 20:35:00|68248.1|68228.1|68243.9|68223.9|68248.7|68230.1|68241.3|68223.1|336
1589920800000|2020-05-19 20:40:00|68244.2|68224.2|68252.4|68232.4|68259.8|68241.5|68243.9|68223.9|350
1589921100000|2020-05-19 20:45:00|68255|68235|68241.3|68221.3|68256.9|68236.9|68240.3|68220.3|369
1589921400000|2020-05-19 20:50:00|68240.7|68220.7|68245.4|68225.4|68247.8|68227.8|68239.7|68219.7|397
1589921700000|2020-05-19 20:55:00|68244.6|68224.6|68252|68225.6|68261.9|68232.3|68243.2|68219.9|396
1589922000000|2020-05-19 21:00:00|68251.7|68225.7|68285.4|68215.2|68286.3|68225.7|68251.7|68207.6|44
1589922300000|2020-05-19 21:05:00|68297.1|68193.1|68295.2|68210.6|68304.7|68222.6|68284.4|68192|81
1589922600000|2020-05-19 21:10:00|68297.4|68206.9|68309.7|68224.8|68317.5|68241.4|68277|68198.8|138
1589922900000|2020-05-19 21:15:00|68310.3|68225.4|68282.8|68233.7|68310.3|68248.6|68276|68219.6|264
1589923200000|2020-05-19 21:20:00|68285.2|68237.9|68283.7|68239.4|68291.3|68247|68273|68229.2|108
1589923500000|2020-05-19 21:25:00|68280.9|68241.8|68291.9|68241.3|68303.7|68245.7|68276.6|68233.3|238
1589923800000|2020-05-19 21:30:00|68290.8|68242.5|68295.2|68249.2|68303.2|68262.9|68284.4|68237.7|319
1589924100000|2020-05-19 21:35:00|68295.5|68250.2|68292.1|68257.4|68302.1|68260.2|68287.2|68240.8|320
1589924400000|2020-05-19 21:40:00|68294.3|68254.5|68286.9|68244.3|68297.3|68259.3|68283.3|68243.6|270
1589924700000|2020-05-19 21:45:00|68284.7|68244.4|68283.7|68245.7|68293.1|68253.2|68278.9|68240.9|283
1589925000000|2020-05-19 21:50:00|68281.8|68247.9|68281.3|68247.6|68287.5|68249.9|68274.9|68238.6|240
1589925300000|2020-05-19 21:55:00|68281.2|68248.6|68282.9|68243.4|68287.9|68252.9|68276.1|68243.1|211
1589925600000|2020-05-19 22:00:00|68283.5|68247.5|68263.7|68237.2|68285.6|68254.3|68258.8|68233.8|671
1589925900000|2020-05-19 22:05:00|68263.9|68237.1|68275.8|68251.3|68280.7|68253.3|68261.8|68236.3|481
1589926200000|2020-05-19 22:10:00|68276.4|68251|68271.6|68244|68287.1|68260.1|68267.5|68242.3|483
1589926500000|2020-05-19 22:15:00|68269.3|68246.5|68272.3|68248.9|68275|68254.3|68263.5|68239|371
1589926800000|2020-05-19 22:20:00|68271.3|68251.3|68267.1|68245.3|68277.7|68255.1|68265.8|68245.3|265
1589927100000|2020-05-19 22:25:00|68267.9|68246|68257.2|68237.2|68268.4|68248.4|68255.8|68233.8|352
1589927400000|2020-05-19 22:30:00|68257.4|68237.4|68260.8|68240.8|68268.6|68247.6|68252.9|68232.1|403
1589927700000|2020-05-19 22:35:00|68260.6|68240.6|68255.3|68233.7|68263.7|68241.2|68252.8|68227.3|329
1589928000000|2020-05-19 22:40:00|68255.9|68233.5|68247.8|68227.8|68257.3|68235.2|68244.2|68222.1|339
1589928300000|2020-05-19 22:45:00|68248.4|68228.4|68249.8|68228.3|68255.7|68232.7|68246.6|68222.3|205
1589928600000|2020-05-19 22:50:00|68250.3|68226.8|68252.8|68229.2|68255.4|68232.3|68247.6|68225.6|189
1589928900000|2020-05-19 22:55:00|68253|68228.9|68247.8|68227.8|68258|68234.9|68243.5|68221.3|251
1589929200000|2020-05-19 23:00:00|68248.6|68228.6|68249.7|68229.7|68259.8|68239.8|68245.7|68224.5|292
1589929500000|2020-05-19 23:05:00|68249.9|68229.9|68247.3|68227.3|68251.4|68231.4|68243.9|68223.1|312
1589929800000|2020-05-19 23:10:00|68247.7|68227.7|68249.2|68227.2|68250.2|68230.2|68244.7|68221.3|247
1589930100000|2020-05-19 23:15:00|68248.9|68227.9|68247|68227|68251.8|68231.8|68243.9|68223.9|279
1589930400000|2020-05-19 23:20:00|68246.7|68226.7|68244.3|68224.3|68249.3|68229.3|68242.1|68222.1|255
1589930700000|2020-05-19 23:25:00|68243.2|68223.2|68240.3|68220.3|68245.3|68225.3|68237.5|68217.5|284
1589931000000|2020-05-19 23:30:00|68240.1|68220.1|68238.7|68218.7|68240.2|68220.2|68230.3|68210.3|246
1589931300000|2020-05-19 23:35:00|68239|68219|68236.4|68216.4|68243.7|68222.2|68230.7|68210.7|337
1589931600000|2020-05-19 23:40:00|68236.5|68216.5|68230.9|68210.9|68236.5|68216.5|68228.9|68206.9|258
1589931900000|2020-05-19 23:45:00|68232.4|68211.2|68230.3|68210.3|68235.5|68214.1|68230.3|68208.1|207
1589932200000|2020-05-19 23:50:00|68230.5|68210.5|68233.7|68213.7|68238.1|68218.1|68230.5|68210.5|245
1589932500000|2020-05-19 23:55:00|68233.5|68213.5|68237.6|68217.6|68238.1|68218.1|68232.8|68212.8|265
1589932800000|2020-05-20 00:00:00|68237.7|68217.7|68220.8|68200.8|68238.7|68218.7|68216.2|68196|480
1589933100000|2020-05-20 00:05:00|68221.1|68201.1|68211.9|68191.9|68221.1|68201.1|68210.9|68190.9|300
1589933400000|2020-05-20 00:10:00|68210.5|68190.5|68207.5|68187.5|68213.9|68193.9|68199.5|68180.7|517
1589933700000|2020-05-20 00:15:00|68207.9|68187.9|68206.7|68186.7|68214.4|68194.4|68203|68183|322
1589934000000|2020-05-20 00:20:00|68207|68187|68212.7|68192.7|68214.7|68194.7|68206.9|68186.9|249
1589934300000|2020-05-20 00:25:00|68212|68192|68214.7|68194.7|68220.5|68200.5|68210.9|68190.9|352
1589934600000|2020-05-20 00:30:00|68215.7|68195.7|68205.1|68185.1|68215.7|68197.8|68202|68182|383
1589934900000|2020-05-20 00:35:00|68205.2|68185.2|68199|68179|68213.3|68195.1|68196.7|68178.1|338
1589935200000|2020-05-20 00:40:00|68198.9|68178.9|68198.5|68178.5|68205.7|68187.3|68194.9|68176.8|321
1589935500000|2020-05-20 00:45:00|68198.6|68178.6|68184.8|68164.8|68201.3|68182.8|68184.1|68164.5|361
1589935800000|2020-05-20 00:50:00|68185.1|68165.1|68184.7|68164.7|68193.9|68173.9|68176.7|68158.1|413
1589936100000|2020-05-20 00:55:00|68183.5|68163.5|68164.1|68144.1|68186.5|68168|68156.7|68136.7|478
1589936400000|2020-05-20 01:00:00|68164.3|68144.3|68166.7|68146.7|68171.4|68151.4|68157|68136.9|395
1589936700000|2020-05-20 01:05:00|68167.4|68147.4|68166.5|68146.5|68169.4|68149.4|68163.8|68141|280
1589937000000|2020-05-20 01:10:00|68166.6|68146.6|68167.7|68147.6|68173|68153|68163.5|68143.5|451
1589937300000|2020-05-20 01:15:00|68167.9|68147.7|68151.4|68131.4|68173.4|68153.4|68146.5|68126.5|465
1589937600000|2020-05-20 01:20:00|68151.5|68131.5|68137.5|68117.5|68151.5|68131.5|68122.5|68102.5|382
1589937900000|2020-05-20 01:25:00|68137|68117|68141.3|68121.3|68146.1|68126.1|68130.3|68110.3|386
1589938200000|2020-05-20 01:30:00|68142.2|68122.2|68142.7|68122.7|68155.8|68135.8|68135|68115|420
1589938500000|2020-05-20 01:35:00|68143.3|68123.3|68146.8|68126.8|68149.4|68129.4|68135.3|68115.3|376
1589938800000|2020-05-20 01:40:00|68146.9|68126.9|68137.9|68117.9|68146.9|68126.9|68134.7|68114.7|343
1589939100000|2020-05-20 01:45:00|68138|68118|68143.6|68123.6|68146.2|68126.2|68135.1|68115.1|370
1589939400000|2020-05-20 01:50:00|68143.4|68123.4|68140.4|68120.4|68144.3|68124.3|68132.9|68112.9|361
1589939700000|2020-05-20 01:55:00|68141.6|68121.6|68129.4|68109.4|68141.6|68121.6|68125.6|68105.6|406
1589940000000|2020-05-20 02:00:00|68128.9|68108.9|68133.6|68113.6|68136.7|68116.7|68125.5|68104.6|340
1589940300000|2020-05-20 02:05:00|68133.7|68113.7|68123.4|68103.4|68140.3|68120.3|68119.4|68099.4|422
1589940600000|2020-05-20 02:10:00|68123.2|68103.2|68150.1|68130.1|68151.9|68131.9|68122.6|68102.6|437
1589940900000|2020-05-20 02:15:00|68150.7|68130.7|68160|68140|68165.5|68145.5|68150.6|68130.6|459
1589941200000|2020-05-20 02:20:00|68160.1|68140.1|68169.8|68149.8|68170.5|68150.5|68153.7|68133.7|397
1589941500000|2020-05-20 02:25:00|68169.7|68149.7|68160.7|68140.7|68173.5|68153.5|68158.6|68138.6|304
1589941800000|2020-05-20 02:30:00|68161|68141|68158.1|68138.1|68165.7|68145.7|68152|68130.4|292
1589942100000|2020-05-20 02:35:00|68156.8|68136.8|68152.2|68132.2|68158.3|68138.3|68142.8|68122.8|269
1589942400000|2020-05-20 02:40:00|68153.1|68133.1|68154.4|68134.4|68155.3|68135.3|68147.7|68127.7|315
1589942700000|2020-05-20 02:45:00|68154.3|68134.3|68160|68140|68161.5|68141.5|68146.2|68126|262
1589943000000|2020-05-20 02:50:00|68159.9|68139.9|68158.7|68138.7|68163.3|68142.1|68155.7|68135.7|277
1589943300000|2020-05-20 02:55:00|68158.5|68138.5|68169.8|68149.8|68178.7|68158.7|68158.3|68138.3|474
1589943600000|2020-05-20 03:00:00|68170|68150|68168.9|68148.9|68170.2|68150.2|68157.5|68137.5|459
1589943900000|2020-05-20 03:05:00|68169.3|68149.3|68160.2|68140.2|68170.3|68150.3|68158.9|68138.9|378
1589944200000|2020-05-20 03:10:00|68159.8|68139.8|68149.5|68129.5|68165.3|68145.3|68149.2|68129.2|445
1589944500000|2020-05-20 03:15:00|68149.3|68129.3|68148.7|68128.7|68152.3|68132.3|68146.8|68126.8|506
1589944800000|2020-05-20 03:20:00|68148.2|68128.2|68145.5|68125.5|68150.2|68130.2|68143.4|68123.4|368
1589945100000|2020-05-20 03:25:00|68144.8|68124.8|68128|68108|68147|68127|68127.6|68107.6|461
1589945400000|2020-05-20 03:30:00|68128.2|68108.2|68125|68105|68130.2|68110.2|68124.7|68104.7|399
1589945700000|2020-05-20 03:35:00|68125.3|68105.3|68121.2|68101.2|68127.2|68107.2|68109.9|68088.5|415
1589946000000|2020-05-20 03:40:00|68123|68103|68140.6|68120.6|68142|68121.8|68122.9|68102.9|323
1589946300000|2020-05-20 03:45:00|68140.9|68120.9|68142.9|68122.9|68148.5|68128.4|68140.8|68120.8|254
1589946600000|2020-05-20 03:50:00|68143|68123|68148.7|68128.7|68153.9|68133.9|68138.3|68118.3|244
1589946900000|2020-05-20 03:55:00|68148.8|68128.8|68150.3|68130.3|68156.8|68136.8|68146.8|68126.4|263
1589947200000|2020-05-20 04:00:00|68150.5|68130.5|68149.1|68129.1|68158|68137.2|68143.6|68123.6|362
1589947500000|2020-05-20 04:05:00|68149.7|68129.7|68148.9|68128.9|68152.1|68132.1|68145.7|68125.7|310
1589947800000|2020-05-20 04:10:00|68149.1|68129.1|68142.6|68122.6|68149.4|68129.4|68141.3|68119.3|329
1589948100000|2020-05-20 04:15:00|68143.1|68123.1|68148.9|68128.9|68149.5|68129.5|68141.2|68121.2|292
1589948400000|2020-05-20 04:20:00|68148.6|68128.6|68150|68130|68154.6|68134.2|68146.4|68125.6|294
1589948700000|2020-05-20 04:25:00|68150.4|68130.4|68149.5|68134.5|68156.6|68136.1|68148.9|68128.9|413
1589949000000|2020-05-20 04:30:00|68152.2|68132.2|68153.5|68133.5|68158.9|68141.2|68146.6|68128.3|455
1589949300000|2020-05-20 04:35:00|68153.6|68133.6|68152.2|68132.2|68156|68137.6|68149.1|68131.2|402
1589949600000|2020-05-20 04:40:00|68149.7|68134.7|68152.7|68137.7|68155.8|68138.8|68145.3|68128.3|402
1589949900000|2020-05-20 04:45:00|68152.2|68137.2|68161.6|68141.6|68166|68146.8|68150.4|68133.5|442
1589950200000|2020-05-20 04:50:00|68163.5|68143.5|68149|68134|68166.9|68148.4|68148.9|68131.9|583
1589950500000|2020-05-20 04:55:00|68150|68135|68142.4|68122.4|68152|68135|68139.7|68120.9|548
1589950800000|2020-05-20 05:00:00|68142.1|68122.1|68135.9|68115.9|68142.2|68122.2|68128.5|68111.5|484
1589951100000|2020-05-20 05:05:00|68135.4|68115.4|68127.3|68112.3|68136.1|68116.8|68123.4|68103.4|328
1589951400000|2020-05-20 05:10:00|68127.5|68112.5|68132.4|68117.4|68135.1|68117.6|68121.7|68103.6|434
1589951700000|2020-05-20 05:15:00|68132.6|68117.6|68138.9|68123.9|68143.3|68124|68129|68110.1|344
1589952000000|2020-05-20 05:20:00|68139|68124|68138.3|68123.3|68145.1|68126.7|68131|68113.3|324
1589952300000|2020-05-20 05:25:00|68140.6|68120.6|68127.3|68107.3|68149.1|68129.9|68124.4|68106.8|415
1589952600000|2020-05-20 05:30:00|68127.1|68107.1|68131.4|68111.4|68133.7|68116|68126.7|68106.7|350
1589952900000|2020-05-20 05:35:00|68131.3|68111.3|68127.6|68112.6|68134.2|68116.4|68127|68108.2|288
1589953200000|2020-05-20 05:40:00|68127.8|68112.8|68135.8|68115.8|68141.2|68123.4|68127|68110.6|306
1589953500000|2020-05-20 05:45:00|68133.5|68118.5|68117.8|68102.8|68136.6|68118.8|68113.5|68095.8|338
1589953800000|2020-05-20 05:50:00|68119.9|68099.9|68120.3|68100.3|68122.2|68104.5|68112|68093.8|407
1589954100000|2020-05-20 05:55:00|68118.5|68103.5|68132.5|68112.5|68134|68116.8|68116.7|68098.9|424
1589954400000|2020-05-20 06:00:00|68131.6|68111.6|68112.7|68092.7|68133.1|68113.1|68092.3|68075.2|640
1589954700000|2020-05-20 06:05:00|68112.9|68092.9|68129.2|68114.2|68133|68115.5|68112.5|68092.5|544
1589955000000|2020-05-20 06:10:00|68129.6|68114.6|68124.7|68109.7|68141.1|68124.1|68120.5|68103.5|546
1589955300000|2020-05-20 06:15:00|68126.1|68111.1|68134|68119|68149.2|68132.1|68124.6|68107.1|537
1589955600000|2020-05-20 06:20:00|68133.8|68118.8|68132.4|68112.4|68139.4|68121.7|68127.8|68110.6|485
1589955900000|2020-05-20 06:25:00|68129.7|68114.7|68140|68125|68154.4|68137.4|68114.8|68098.1|696
1589956200000|2020-05-20 06:30:00|68140.1|68125.1|68130.5|68115.5|68144.4|68129.4|68116|68100.7|702
1589956500000|2020-05-20 06:35:00|68130.1|68115.1|68153.2|68138.2|68154.9|68138.2|68128|68111.1|698
1589956800000|2020-05-20 06:40:00|68152.7|68137.7|68147.3|68132.3|68163.3|68147.2|68146.7|68130.6|630
1589957100000|2020-05-20 06:45:00|68147.2|68132.2|68112.7|68097.7|68156|68140.6|68097.6|68079.8|697
1589957400000|2020-05-20 06:50:00|68112.9|68097.9|68124.2|68109.2|68130|68112.8|68110.6|68093.6|620
1589957700000|2020-05-20 06:55:00|68123.6|68108.6|68136|68121|68144.1|68128|68113.4|68098.1|805
1589958000000|2020-05-20 07:00:00|68136.1|68121.1|68072.3|68057.3|68141.9|68124.6|68065.5|68048|891
1589958300000|2020-05-20 07:05:00|68071.7|68056.7|68039.7|68024.7|68074.3|68056.7|68024.5|68009.5|934
1589958600000|2020-05-20 07:10:00|68043.3|68028.3|68048.6|68033.6|68077.6|68062.6|68040.4|68025.4|881
1589958900000|2020-05-20 07:15:00|68048.5|68033.5|68051|68036|68077|68060.2|68043.9|68028.9|807
1589959200000|2020-05-20 07:20:00|68050.9|68035.9|68065.2|68050.2|68079.4|68064.1|68048.8|68032.8|837
1589959500000|2020-05-20 07:25:00|68065.1|68050.1|68088.9|68073.9|68092.1|68077.1|68058.4|68040.6|836
1589959800000|2020-05-20 07:30:00|68089|68074|68111.5|68096.5|68114.4|68099.4|68082.7|68067.7|822
1589960100000|2020-05-20 07:35:00|68111.9|68096.9|68132.7|68117.7|68134|68117.8|68108.3|68092.8|810
1589960400000|2020-05-20 07:40:00|68132.3|68117.3|68112.4|68097.4|68135.3|68119.8|68110.8|68095.8|707
1589960700000|2020-05-20 07:45:00|68112.2|68097.2|68143.7|68128.7|68143.7|68128.7|68112|68097|698
1589961000000|2020-05-20 07:50:00|68143.2|68128.2|68131.5|68116.5|68152.4|68135.1|68123.3|68108.3|771
1589961300000|2020-05-20 07:55:00|68133.4|68118.4|68143.6|68128.6|68172.4|68155.1|68132.3|68117.3|849
1589961600000|2020-05-20 08:00:00|68143.7|68128.7|68143.5|68128.5|68149.1|68133.3|68117.6|68102.6|905
1589961900000|2020-05-20 08:05:00|68143.4|68128.4|68149.9|68129.9|68154.3|68136.7|68124.7|68108.5|734
1589962200000|2020-05-20 08:10:00|68150.1|68130.1|68134.5|68119.5|68156.5|68138.6|68125.5|68108.4|728
1589962500000|2020-05-20 08:15:00|68134.4|68119.4|68138.8|68123.8|68147|68130.4|68126.3|68111.3|723
1589962800000|2020-05-20 08:20:00|68138.9|68123.9|68146.3|68131.3|68148.2|68133.2|68132.7|68116.9|690
1589963100000|2020-05-20 08:25:00|68146.6|68131.6|68140.7|68125.7|68146.6|68131.6|68125.8|68110.8|677
1589963400000|2020-05-20 08:30:00|68140.4|68125.4|68140.8|68125.8|68154.6|68139.6|68126|68111|736
1589963700000|2020-05-20 08:35:00|68140.4|68125.4|68132.2|68117.2|68146.9|68131.9|68124.4|68107.8|674
1589964000000|2020-05-20 08:40:00|68132.5|68117.5|68135.4|68120.4|68154.1|68139.1|68126.1|68111.1|721
1589964300000|2020-05-20 08:45:00|68135.3|68120.3|68132|68117|68145.3|68130.3|68120|68105|742
1589964600000|2020-05-20 08:50:00|68131.5|68116.5|68126.7|68111.7|68141.2|68126.2|68111.1|68093.5|768
1589964900000|2020-05-20 08:55:00|68127.7|68112.7|68144.4|68124.4|68149.5|68134.5|68123.8|68108.8|681
1589965200000|2020-05-20 09:00:00|68144.2|68124.2|68135.7|68120.7|68164.2|68149.2|68130.5|68115.5|764
1589965500000|2020-05-20 09:05:00|68136|68121|68128|68108|68139.6|68124.6|68115.4|68100.4|695
1589965800000|2020-05-20 09:10:00|68127.8|68107.8|68115.6|68100.6|68132.6|68116.5|68112.5|68095.8|676
1589966100000|2020-05-20 09:15:00|68114.5|68099.5|68097.3|68082.3|68127.2|68112.2|68096.6|68080.5|753
1589966400000|2020-05-20 09:20:00|68097.2|68082.2|68091.7|68076.7|68122.5|68105.9|68090.5|68075.5|682
1589966700000|2020-05-20 09:25:00|68092|68077|68075.1|68055.1|68093|68078|68055.7|68040.7|823
1589967000000|2020-05-20 09:30:00|68072.2|68057.2|68083.1|68068.1|68092.5|68077.5|68061.8|68046.8|691
1589967300000|2020-05-20 09:35:00|68082.7|68067.7|68079.8|68064.8|68090.9|68075.9|68071.1|68056.1|567
1589967600000|2020-05-20 09:40:00|68079.6|68064.6|68078.1|68063.1|68090.8|68075.8|68075.9|68060.9|555
1589967900000|2020-05-20 09:45:00|68078.6|68063.6|68091|68076|68108.2|68093.2|68077.9|68061.6|694
1589968200000|2020-05-20 09:50:00|68090.9|68075.9|68098.5|68083.5|68104.4|68089.4|68088.2|68073.2|650
1589968500000|2020-05-20 09:55:00|68098.2|68083.2|68092.4|68077.4|68103.2|68088.2|68091.4|68076.4|552
1589968800000|2020-05-20 10:00:00|68092.3|68077.3|68101.5|68086.5|68108.3|68091.2|68084.4|68069.4|646
1589969100000|2020-05-20 10:05:00|68101.8|68086.8|68145.9|68130.9|68147.6|68132.6|68101.3|68086.3|723
1589969400000|2020-05-20 10:10:00|68147.6|68132.6|68153.3|68138.3|68158.8|68142.4|68136.8|68121.8|753
1589969700000|2020-05-20 10:15:00|68153|68138|68150.3|68135.3|68159.8|68143.1|68142.8|68127.8|599
1589970000000|2020-05-20 10:20:00|68148.7|68133.7|68126.7|68111.7|68149.3|68134.3|68116.4|68101.4|652
1589970300000|2020-05-20 10:25:00|68127|68112|68125.2|68110.2|68132.8|68115.4|68105.7|68088.8|692
1589970600000|2020-05-20 10:30:00|68124.8|68109.8|68150.5|68135.5|68161.7|68146.7|68124.3|68109.3|786
1589970900000|2020-05-20 10:35:00|68150.8|68135.8|68162|68147|68165.4|68150.4|68142.2|68127.2|684
1589971200000|2020-05-20 10:40:00|68161.9|68146.9|68139.4|68124.4|68162.8|68147.4|68137.1|68120.6|641
1589971500000|2020-05-20 10:45:00|68139.3|68124.3|68153|68138|68167.8|68150.9|68137.8|68122.1|655
1589971800000|2020-05-20 10:50:00|68152.8|68137.8|68120.1|68105.1|68153.4|68138.4|68119.2|68104.2|704
1589972100000|2020-05-20 10:55:00|68120|68105|68069|68054|68128.4|68113.4|68067|68052|743
1589972400000|2020-05-20 11:00:00|68067.2|68052.2|68035.2|68020.2|68073.4|68058.4|68035.1|68020.1|798
1589972700000|2020-05-20 11:05:00|68034.9|68019.9|68034.5|68019.5|68052.1|68037.1|68034|68019|724
1589973000000|2020-05-20 11:10:00|68034.2|68019.2|68029.2|68014.2|68044.5|68026.8|68009.8|67993.5|734
1589973300000|2020-05-20 11:15:00|68030.3|68015.3|68061.2|68046.2|68068|68050.4|68026.5|68011.5|727
1589973600000|2020-05-20 11:20:00|68060.8|68045.8|68068|68053|68075.3|68058.3|68054.1|68037.4|678
1589973900000|2020-05-20 11:25:00|68066.3|68051.3|68074.8|68059.8|68079.6|68064.6|68066.3|68050.9|607
1589974200000|2020-05-20 11:30:00|68074.7|68059.7|68075.5|68060.5|68081.9|68066.9|68067.3|68052.3|626
1589974500000|2020-05-20 11:35:00|68075.4|68060.4|68086.1|68071.1|68091.8|68076.8|68069.3|68051.8|657
1589974800000|2020-05-20 11:40:00|68086|68071|68043.9|68028.9|68087.4|68072.4|68041.6|68026.6|632
1589975100000|2020-05-20 11:45:00|68043.8|68028.8|68032.8|68017.8|68062.8|68046|68023.5|68008.2|722
1589975400000|2020-05-20 11:50:00|68032.9|68017.9|68021.6|68006.6|68035.2|68018.6|68010.4|67995.4|697
1589975700000|2020-05-20 11:55:00|68023|68003|68017.6|67997.6|68026.4|68006.8|68001.2|67986.2|759
1589976000000|2020-05-20 12:00:00|68017.1|67997.1|68001.4|67986.4|68033.5|68018.5|67997.6|67982.5|811
1589976300000|2020-05-20 12:05:00|68000.9|67985.9|68045.7|68025.7|68048|68033|68000.7|67985.7|765
1589976600000|2020-05-20 12:10:00|68042.8|68027.8|68047.9|68027.9|68066.9|68050.1|68036.6|68021.6|780
1589976900000|2020-05-20 12:15:00|68048.2|68028.2|68041.4|68026.4|68057.4|68040.3|68032.1|68015.3|729
1589977200000|2020-05-20 12:20:00|68039.9|68024.9|68031.9|68016.9|68046.1|68029.7|68022.8|68006.4|687
1589977500000|2020-05-20 12:25:00|68032.1|68017.1|68026.7|68011.7|68040.7|68023.7|68019|68002.1|611
1589977800000|2020-05-20 12:30:00|68026.8|68011.8|68078.1|68063.1|68086.1|68069.4|68013.8|67998.8|744
1589978100000|2020-05-20 12:35:00|68078.3|68063.3|68089.6|68074.6|68095.7|68080.5|68073.5|68058.5|762
1589978400000|2020-05-20 12:40:00|68092.1|68077.1|68059.2|68044.2|68104.5|68087.5|68057.1|68040.2|858
1589978700000|2020-05-20 12:45:00|68058.8|68043.8|68055.9|68040.9|68069.3|68054.3|68054.2|68036.4|681
1589979000000|2020-05-20 12:50:00|68056|68041|68035.9|68020.9|68056|68041|68025.7|68008.4|763
1589979300000|2020-05-20 12:55:00|68035.8|68020.8|68003.9|67988.9|68038.3|68023.3|67993.8|67978.8|739
1589979600000|2020-05-20 13:00:00|68003.6|67988.6|67986.2|67971.2|68024.4|68006.7|67954.6|67937.9|901
1589979900000|2020-05-20 13:05:00|67984.2|67969.2|67996|67981|68000.8|67982.7|67968.1|67951.6|757
1589980200000|2020-05-20 13:10:00|67996.8|67981.8|67939.2|67919.2|67996.8|67981.8|67928.2|67908.2|810
1589980500000|2020-05-20 13:15:00|67938.3|67918.3|67939.9|67919.9|67948.3|67930.5|67908.5|67888.5|886
1589980800000|2020-05-20 13:20:00|67939.8|67919.8|67917.8|67897.8|67940|67920.5|67912|67894.4|749
1589981100000|2020-05-20 13:25:00|67917.7|67897.7|67930.4|67915.4|67941.6|67921.6|67904|67884.1|836
1589981400000|2020-05-20 13:30:00|67930|67915|67991.1|67971.1|67999.8|67979.8|67925.9|67908.6|936
1589981700000|2020-05-20 13:35:00|67990.9|67970.9|67962.3|67942.3|67998.3|67980.1|67960.1|67942.3|810
1589982000000|2020-05-20 13:40:00|67963.3|67943.3|67981.2|67961.2|67988.1|67970.7|67957.9|67940.6|827
1589982300000|2020-05-20 13:45:00|67981.1|67961.1|67956.9|67936.9|67983.1|67966.6|67944.8|67926.5|834
1589982600000|2020-05-20 13:50:00|67957.6|67937.6|67927.3|67912.3|67963.5|67943.7|67924.6|67907.2|895
1589982900000|2020-05-20 13:55:00|67927.1|67912.1|67910.5|67890.5|67950|67932.1|67893.7|67875.4|890
1589983200000|2020-05-20 14:00:00|67912.3|67892.3|67882.3|67862.3|67931.4|67911.4|67876.1|67858.7|889
1589983500000|2020-05-20 14:05:00|67881.9|67861.9|67826.3|67811.3|67890.5|67871.5|67821.3|67801.3|952
1589983800000|2020-05-20 14:10:00|67828.5|67808.5|67818.6|67803.6|67845.8|67830.8|67818.4|67800.2|887
1589984100000|2020-05-20 14:15:00|67818.5|67803.5|67806.7|67791.7|67841.3|67822.3|67804|67786.9|835
1589984400000|2020-05-20 14:20:00|67806.6|67791.6|67823.8|67803.8|67831.3|67814.4|67798.8|67780.2|842
1589984700000|2020-05-20 14:25:00|67824.9|67804.9|67845.8|67825.8|67849.3|67831.3|67824|67804|786
1589985000000|2020-05-20 14:30:00|67845.4|67825.4|67843.3|67823.3|67883.5|67863.5|67833.2|67813.3|829
1589985300000|2020-05-20 14:35:00|67843|67823|67835.9|67820.9|67880|67864|67834.8|67817.6|826
1589985600000|2020-05-20 14:40:00|67836.1|67821.1|67830.6|67815.6|67844.3|67826.5|67819.2|67800.7|728
1589985900000|2020-05-20 14:45:00|67830.3|67815.3|67860.2|67840.2|67860.2|67840.4|67820.7|67803.2|767
1589986200000|2020-05-20 14:50:00|67860|67840|67844.7|67824.7|67860|67842.5|67823.3|67805.2|789
1589986500000|2020-05-20 14:55:00|67842.9|67827.9|67843.5|67828.5|67878.9|67859.3|67829.6|67812.7|923
1589986800000|2020-05-20 15:00:00|67842.9|67827.9|67848|67828|67851.3|67833.4|67814.3|67797.1|924
1589987100000|2020-05-20 15:05:00|67847.9|67827.9|67855.9|67840.9|67863.9|67846.5|67840.9|67823.7|704
1589987400000|2020-05-20 15:10:00|67855.8|67840.8|67872.4|67852.4|67877.5|67860.6|67855.8|67840.3|642
1589987700000|2020-05-20 15:15:00|67872.3|67852.3|67843.8|67823.8|67874.9|67854.9|67835.9|67815.9|671
1589988000000|2020-05-20 15:20:00|67843.7|67823.7|67838.5|67818.5|67857.4|67837.4|67836.5|67816.5|660
1589988300000|2020-05-20 15:25:00|67838.7|67818.7|67831.7|67811.7|67840.6|67823.2|67820.6|67800.6|713
1589988600000|2020-05-20 15:30:00|67833.6|67813.6|67831.4|67816.4|67844.4|67824.4|67823.4|67806.8|835
1589988900000|2020-05-20 15:35:00|67831.8|67816.8|67868.3|67853.3|67871.4|67853.5|67829.8|67811.9|753
1589989200000|2020-05-20 15:40:00|67865.7|67850.7|67890.7|67875.7|67899.4|67880.2|67864.6|67849.6|761
1589989500000|2020-05-20 15:45:00|67889.3|67874.3|67887.8|67867.8|67896.9|67879.8|67864.1|67849.1|752
1589989800000|2020-05-20 15:50:00|67884.8|67869.8|67904.9|67889.9|67914.1|67899.1|67878.9|67862.1|672
1589990100000|2020-05-20 15:55:00|67906.2|67891.2|67917.4|67902.4|67932|67917|67893.9|67877.3|832
1589990400000|2020-05-20 16:00:00|67918.7|67903.7|67929.9|67914.9|67933.3|67915.2|67910|67894.4|724
1589990700000|2020-05-20 16:05:00|67929.5|67914.5|67933.2|67918.2|67933.3|67918.2|67919.8|67903.3|655
1589991000000|2020-05-20 16:10:00|67934.4|67919.4|67924.5|67904.5|67951.1|67936.1|67922|67904.3|767
1589991300000|2020-05-20 16:15:00|67922.5|67907.5|67937.4|67922.4|67949.5|67930.7|67915.8|67900.2|627
1589991600000|2020-05-20 16:20:00|67937.8|67922.8|67959.9|67939.9|67967.7|67949.7|67930.8|67914.1|728
1589991900000|2020-05-20 16:25:00|67959|67939|67942.7|67927.7|67969|67952.9|67942.5|67927.5|678
1589992200000|2020-05-20 16:30:00|67943.2|67928.2|67932.4|67917.4|67963.8|67945.6|67931.8|67915.2|650
1589992500000|2020-05-20 16:35:00|67932|67917|67948.9|67933.9|67955.7|67940.7|67931.9|67915.8|708
1589992800000|2020-05-20 16:40:00|67948.6|67933.6|67941.7|67921.7|67957.9|67940.2|67938.4|67920.5|668
1589993100000|2020-05-20 16:45:00|67940.3|67925.3|67919.7|67904.7|67958.4|67940.6|67919.5|67901.5|755
1589993400000|2020-05-20 16:50:00|67920.3|67905.3|67942.8|67922.8|67942.8|67925.9|67914.7|67897.6|714
1589993700000|2020-05-20 16:55:00|67939.9|67924.9|67933.4|67913.4|67942.3|67924.9|67904.6|67884.6|905
1589994000000|2020-05-20 17:00:00|67933.5|67913.5|67932.4|67912.4|67936.5|67916.5|67918.3|67898.3|690
1589994300000|2020-05-20 17:05:00|67933.4|67913.4|67924.8|67904.8|67949.8|67929.8|67921.5|67901.5|698
1589994600000|2020-05-20 17:10:00|67923.7|67903.7|67928.7|67908.7|67932.4|67912.4|67918.7|67898.7|707
1589994900000|2020-05-20 17:15:00|67927|67907|67921.9|67901.9|67936.6|67916.6|67918.7|67898.7|666
1589995200000|2020-05-20 17:20:00|67921.5|67901.5|67901.5|67881.5|67923.7|67903.7|67897.1|67877.3|651
1589995500000|2020-05-20 17:25:00|67901.4|67881.4|67903.8|67883.8|67908.7|67888.7|67893.1|67873.1|572
1589995800000|2020-05-20 17:30:00|67903.7|67883.7|67883.4|67863.4|67903.9|67883.9|67878.2|67858.2|634
1589996100000|2020-05-20 17:35:00|67882.9|67862.9|67885.1|67865.1|67892.4|67872.4|67878.8|67858.8|562
1589996400000|2020-05-20 17:40:00|67885.4|67865.4|67860.7|67840.7|67890.6|67870.6|67859.9|67839.9|553
1589996700000|2020-05-20 17:45:00|67856.7|67836.7|67874.8|67854.8|67883|67863|67851.5|67831.5|603
1589997000000|2020-05-20 17:50:00|67875.1|67855.1|67883|67863|67883.1|67863.1|67863.6|67843.6|564
1589997300000|2020-05-20 17:55:00|67883.1|67863.1|67903.7|67883.7|67904.9|67884.9|67882|67862|561
1589997600000|2020-05-20 18:00:00|67902.6|67882.6|67909.3|67889.3|67919|67899|67892.4|67872.4|833
1589997900000|2020-05-20 18:05:00|67909.6|67889.6|67877|67857|67909.9|67889.9|67863.8|67843.8|726
1589998200000|2020-05-20 18:10:00|67877.1|67857.1|67890.6|67870.6|67894.4|67875.7|67865.2|67846.6|749
1589998500000|2020-05-20 18:15:00|67891.1|67871.1|67887.5|67867.5|67901.3|67885.2|67875.3|67857.4|715
1589998800000|2020-05-20 18:20:00|67887.6|67867.6|67865.3|67850.3|67889.6|67869.6|67863.8|67846.4|596
1589999100000|2020-05-20 18:25:00|67865.5|67850.5|67871.6|67851.6|67876.5|67861.5|67861.1|67843.8|629
1589999400000|2020-05-20 18:30:00|67870.7|67855.7|67870.9|67855.9|67874.7|67857.4|67860.3|67843.4|592
1589999700000|2020-05-20 18:35:00|67870.7|67855.7|67853.4|67838.4|67871.5|67856.5|67833.2|67815.5|582
1590000000000|2020-05-20 18:40:00|67853.3|67838.3|67860.5|67840.5|67866.7|67849.1|67850.1|67835.1|565
1590000300000|2020-05-20 18:45:00|67859.8|67844.8|67866.8|67851.8|67880.7|67862.8|67857.2|67840.9|513
1590000600000|2020-05-20 18:50:00|67866.9|67851.9|67869.7|67854.7|67880.2|67862.7|67863.7|67846.3|496
1590000900000|2020-05-20 18:55:00|67873.4|67853.4|67875.2|67860.2|67878.4|67862.3|67858.7|67842.1|622
1590001200000|2020-05-20 19:00:00|67875.1|67860.1|67879.7|67864.7|67884.5|67869.1|67867.7|67850.3|550
1590001500000|2020-05-20 19:05:00|67879.6|67864.6|67877.4|67862.4|67883.4|67866.5|67867.4|67851.7|527
1590001800000|2020-05-20 19:10:00|67877.1|67862.1|67891.6|67871.6|67905.5|67885.5|67868.5|67851.2|648
1590002100000|2020-05-20 19:15:00|67891.7|67871.7|67903.2|67883.2|67906|67886.2|67890.1|67870.1|586
1590002400000|2020-05-20 19:20:00|67902.5|67882.5|67902.2|67882.2|67908.6|67888.6|67892.6|67875.4|467
1590002700000|2020-05-20 19:25:00|67902.1|67882.1|67903.4|67883.4|67908.7|67888.7|67896.2|67876.2|471
1590003000000|2020-05-20 19:30:00|67904.3|67884.3|67906.6|67886.6|67916.2|67896.2|67903.6|67883.6|546
1590003300000|2020-05-20 19:35:00|67907|67887|67906.4|67886.4|67910.3|67890.4|67901.1|67882.6|411
1590003600000|2020-05-20 19:40:00|67906.1|67886.1|67904.3|67884.3|67912.9|67892.9|67896.9|67876.9|449
1590003900000|2020-05-20 19:45:00|67903.9|67883.9|67902.5|67882.5|67903.9|67883.9|67892.4|67872.4|414
1590004200000|2020-05-20 19:50:00|67902.8|67882.8|67903.4|67883.4|67917.4|67897.4|67902.8|67882.8|491
1590004500000|2020-05-20 19:55:00|67903.7|67883.7|67899|67879|67907.1|67888|67888.6|67869.1|653
1590004800000|2020-05-20 20:00:00|67895|67880|67921.3|67901.3|67923.5|67903.5|67893.4|67875.3|537
1590005100000|2020-05-20 20:05:00|67920.6|67900.6|67935.2|67915.2|67935.4|67918|67920.6|67900.6|428
1590005400000|2020-05-20 20:10:00|67934.7|67914.7|67926.7|67906.7|67935.6|67915.9|67926.5|67906.5|309
1590005700000|2020-05-20 20:15:00|67926.8|67906.8|67904.9|67884.9|67926.8|67906.8|67904|67884|361
1590006000000|2020-05-20 20:20:00|67905.5|67885.5|67905.2|67885.2|67908.3|67888.3|67894.6|67874.6|327
1590006300000|2020-05-20 20:25:00|67905.1|67885.1|67915.6|67895.6|67918.4|67898.4|67902.7|67882.7|334
1590006600000|2020-05-20 20:30:00|67916.2|67896.2|67927.3|67905.2|67933.6|67906.2|67914.8|67894.8|338
1590006900000|2020-05-20 20:35:00|67928.4|67904|67926.9|67906.9|67939|67911.1|67923|67901|332
1590007200000|2020-05-20 20:40:00|67926.8|67906.8|67924.3|67904.3|67928.4|67908.4|67921.7|67901.7|255
1590007500000|2020-05-20 20:45:00|67923.7|67903.7|67917.2|67897.2|67926.8|67906.8|67914.5|67894.5|268
1590007800000|2020-05-20 20:50:00|67917.4|67897.4|67920.4|67900.4|67923.6|67903.6|67914.6|67894.6|262
1590008100000|2020-05-20 20:55:00|67919.9|67899.9|67929.2|67888.4|67930.3|67907.7|67913.9|67888.4|342
1590008400000|2020-05-20 21:00:00|67931.2|67887.7|67904.1|67867|67935.8|67889.5|67904.1|67866|107
1590008700000|2020-05-20 21:05:00|67904.5|67865.9|67939.1|67876.4|67973.4|67893.2|67902|67858.8|320
1590009000000|2020-05-20 21:10:00|67944.9|67874.6|67914.5|67879.8|67944.9|67884.6|67905.9|67874.4|278
1590009300000|2020-05-20 21:15:00|67911.1|67881.9|67911|67883.4|67918.1|67885.2|67903.7|67879.5|191
1590009600000|2020-05-20 21:20:00|67905.2|67884.4|67911.1|67880.8|67916.5|67885.2|67904.6|67879.9|156
1590009900000|2020-05-20 21:25:00|67912.9|67880.2|67910.6|67881.5|67916.5|67886.9|67904.9|67877.9|172
1590010200000|2020-05-20 21:30:00|67912.7|67879.8|67930.5|67894.3|67936|67899.2|67906.4|67879.7|306
1590010500000|2020-05-20 21:35:00|67931|67893|67925.5|67902.7|67934.6|67904.6|67920.7|67892|499
1590010800000|2020-05-20 21:40:00|67925.4|67902.4|67939.3|67910.3|67942.3|67914.7|67922.9|67896.6|316
1590011100000|2020-05-20 21:45:00|67938.4|67908.9|67940.9|67909.1|67942.4|67911.2|67931.5|67907.6|311
1590011400000|2020-05-20 21:50:00|67940.5|67909.4|67937.4|67908.6|67943.7|67912.6|67930.6|67906.2|349
1590011700000|2020-05-20 21:55:00|67937.3|67909.1|67931.2|67907.9|67941.3|67913.5|67931.1|67907.5|349
1590012000000|2020-05-20 22:00:00|67930.4|67907.3|67914.7|67894.7|67930.4|67907.3|67910|67881.1|350
1590012300000|2020-05-20 22:05:00|67914.5|67894.5|67913|67893|67917.2|67897.2|67912.4|67892.4|179
1590012600000|2020-05-20 22:10:00|67912.9|67892.9|67919.9|67894.8|67922.3|67902.3|67911.4|67891.4|275
1590012900000|2020-05-20 22:15:00|67918.4|67898.4|67915.9|67895.9|67921.7|67901.7|67914|67894|340
1590013200000|2020-05-20 22:20:00|67915.8|67895.8|67918.4|67898.4|67919.8|67901.2|67915.8|67895.8|186
1590013500000|2020-05-20 22:25:00|67918.6|67898.6|67921.4|67901.4|67925.6|67907.2|67918.1|67898.1|196
1590013800000|2020-05-20 22:30:00|67921.5|67901.5|67919.3|67899.3|67923|67903|67913.8|67893.8|234
1590014100000|2020-05-20 22:35:00|67919.4|67899.4|67918.1|67898.1|67925|67905|67916|67897.4|256
1590014400000|2020-05-20 22:40:00|67917.7|67897.7|67924.3|67904.3|67925.4|67905.4|67915.4|67897.7|281
1590014700000|2020-05-20 22:45:00|67924.2|67904.2|67924.6|67904.6|67927.6|67907.6|67922.2|67902.1|236
1590015000000|2020-05-20 22:50:00|67924.7|67904.7|67918.7|67898.7|67925|67907.4|67915.4|67897.1|175
1590015300000|2020-05-20 22:55:00|67918.2|67898.2|67923.1|67903.1|67923.6|67905.6|67916.1|67898|157
1590015600000|2020-05-20 23:00:00|67922|67902|67916.2|67896.2|67922.7|67905.4|67913.2|67893.2|217
1590015900000|2020-05-20 23:05:00|67916.3|67896.3|67920.2|67900.2|67922.3|67904.2|67915.2|67896.3|137
1590016200000|2020-05-20 23:10:00|67917.6|67902.6|67919.6|67899.6|67920.9|67903.4|67915.1|67896.5|207
1590016500000|2020-05-20 23:15:00|67919.5|67899.5|67918.2|67898.2|67921.7|67904.1|67915.4|67897.4|164
1590016800000|2020-05-20 23:20:00|67918.4|67898.4|67913.9|67893.9|67921.7|67902.5|67913.5|67893.5|176
1590017100000|2020-05-20 23:25:00|67914.2|67894.2|67919.6|67899.6|67919.6|67901.8|67913.4|67894.2|202
1590017400000|2020-05-20 23:30:00|67919.8|67899.8|67921.6|67901.6|67922.1|67904.1|67916.6|67897.2|228
1590017700000|2020-05-20 23:35:00|67921.5|67901.5|67920.8|67900.8|67922.9|67905.3|67917.9|67899.7|248
1590018000000|2020-05-20 23:40:00|67920.7|67900.7|67923.9|67903.9|67924.1|67906.6|67918.1|67900.2|256
1590018300000|2020-05-20 23:45:00|67923.8|67903.8|67923.6|67903.6|67927.2|67907.2|67920.8|67902.3|279
1590018600000|2020-05-20 23:50:00|67923.9|67903.9|67918.9|67898.9|67926.7|67908|67917.4|67898.9|227
1590018900000|2020-05-20 23:55:00|67919|67899|67919.9|67899.9|67920.7|67902.6|67913.8|67896.4|173
1590019200000|2020-05-21 00:00:00|67920.1|67900.1|67935.7|67915.7|67936.3|67918.1|67919.8|67899.8|565
1590019500000|2020-05-21 00:05:00|67935.5|67915.5|67960.4|67940.4|67960.8|67942|67933.3|67915.5|545
1590019800000|2020-05-21 00:10:00|67960.3|67940.3|67949.8|67929.8|67961.2|67941.2|67947.9|67927.9|427
1590020100000|2020-05-21 00:15:00|67949|67929|67950.6|67930.6|67953.2|67936.2|67943.6|67926.1|303
1590020400000|2020-05-21 00:20:00|67950.3|67930.3|67965.9|67945.9|67966.1|67946.1|67945.7|67928|418
1590020700000|2020-05-21 00:25:00|67965.7|67945.7|67969|67949|67974.8|67954.8|67963.1|67945.7|398
1590021000000|2020-05-21 00:30:00|67968.9|67948.9|67959.2|67939.2|67981.5|67961.5|67958.4|67938.4|513
1590021300000|2020-05-21 00:35:00|67959.3|67939.3|67958.1|67938.1|67966.4|67946.6|67955.2|67936.6|450
1590021600000|2020-05-21 00:40:00|67958.3|67938.3|67956.8|67941.8|67960.3|67941.8|67951.2|67931.2|291
1590021900000|2020-05-21 00:45:00|67960|67940|67962.8|67947.8|67967.6|67951.6|67950.4|67933.2|361
1590022200000|2020-05-21 00:50:00|67963|67948|67979|67959|67979.3|67959.3|67962|67942|471
1590022500000|2020-05-21 00:55:00|67979.4|67959.4|67990.4|67970.4|67992.6|67973.3|67977.9|67957.9|534
1590022800000|2020-05-21 01:00:00|67990.6|67970.6|68003.8|67983.8|68007.1|67987.1|67985.4|67967.3|499
1590023100000|2020-05-21 01:05:00|68003.9|67983.9|68004|67984|68004.7|67986.1|67993.8|67973.8|442
1590023400000|2020-05-21 01:10:00|68002.6|67982.6|68005|67985|68010.3|67990.9|67997.2|67978.4|517
1590023700000|2020-05-21 01:15:00|68005.1|67985.1|67991.7|67971.7|68008.2|67989.6|67991.6|67971.6|470
1590024000000|2020-05-21 01:20:00|67990.9|67970.9|68002.8|67982.8|68006.7|67986.9|67987.2|67967.2|462
1590024300000|2020-05-21 01:25:00|68002.7|67982.7|68003.8|67983.8|68004.2|67986|67996|67977.1|477
1590024600000|2020-05-21 01:30:00|68001.2|67986.2|68031.9|68011.9|68035.8|68015.8|68000.9|67983.2|540
1590024900000|2020-05-21 01:35:00|68031.4|68011.4|68052|68032|68060.5|68040.5|68022|68002|723
1590025200000|2020-05-21 01:40:00|68052.1|68032.1|68034.1|68014.1|68052.5|68032.5|68030.8|68013|536
1590025500000|2020-05-21 01:45:00|68034.4|68014.4|68043.9|68023.9|68046.5|68026.8|68030|68012.8|554
1590025800000|2020-05-21 01:50:00|68044|68024|68040.6|68025.6|68046|68028.4|68037.4|68018.4|482
1590026100000|2020-05-21 01:55:00|68040.8|68025.8|68033.3|68013.3|68044|68026.4|68027.8|68007.8|574
1590026400000|2020-05-21 02:00:00|68033.2|68013.2|68031.3|68011.3|68040.2|68022.2|68027.9|68010.2|525
1590026700000|2020-05-21 02:05:00|68031|68011|68056|68036|68061.2|68041.2|68031|68011|606
1590027000000|2020-05-21 02:10:00|68055.5|68035.5|68046|68026|68062.9|68042.9|68041.4|68023.4|472
1590027300000|2020-05-21 02:15:00|68045.9|68025.9|68044.2|68024.2|68050.9|68030.9|68040.6|68023.1|457
1590027600000|2020-05-21 02:20:00|68044|68024|68037.5|68022.5|68047.5|68028.4|68036.5|68016.5|448
1590027900000|2020-05-21 02:25:00|68037.3|68022.3|68044.1|68024.1|68048.4|68031|68036.7|68019.6|565
1590028200000|2020-05-21 02:30:00|68044.2|68024.2|68052.9|68032.9|68054.4|68034.5|68042.1|68024|467
1590028500000|2020-05-21 02:35:00|68053.3|68033.3|68052|68032|68056.9|68037.9|68046.8|68026.8|479
1590028800000|2020-05-21 02:40:00|68051.9|68031.9|68035.7|68020.7|68053.3|68033.3|68035.7|68020.1|390
1590029100000|2020-05-21 02:45:00|68038.7|68018.7|68032.1|68012.1|68040.5|68021|68027.8|68008.2|536
1590029400000|2020-05-21 02:50:00|68032|68012|68016.2|67996.2|68034.3|68014.3|68014.4|67996.2|458
1590029700000|2020-05-21 02:55:00|68016.4|67996.4|68021|68001|68024.4|68006.5|68015.6|67995.6|374
1590030000000|2020-05-21 03:00:00|68020.7|68000.7|68024.3|68004.3|68026.1|68006.1|68013.4|67996.5|382
1590030300000|2020-05-21 03:05:00|68024.1|68004.1|68026.2|68006.2|68027.2|68010.2|68018.9|67999.7|373
1590030600000|2020-05-21 03:10:00|68026.1|68006.1|68023.5|68003.5|68029.9|68011.3|68022.3|68002.3|336
1590030900000|2020-05-21 03:15:00|68023.3|68003.3|68021|68001|68027.4|68009.7|68016.8|67996.8|299
1590031200000|2020-05-21 03:20:00|68021.2|68001.2|68017|67997|68021.8|68004.5|68014.2|67996.2|444
1590031500000|2020-05-21 03:25:00|68017.1|67997.1|68019.1|67999.1|68023.9|68004.9|68014.8|67996.9|372
1590031800000|2020-05-21 03:30:00|68019.2|67999.2|68027.2|68007.2|68031.1|68013.3|68018|67999.2|342
1590032100000|2020-05-21 03:35:00|68027.4|68007.4|68042.9|68022.9|68045.4|68027.9|68027.3|68007.3|681
1590032400000|2020-05-21 03:40:00|68043|68023|68045.1|68025.1|68049.3|68032|68042|68022|410
1590032700000|2020-05-21 03:45:00|68044.5|68024.5|68025.9|68005.9|68045.1|68025.1|68025.9|68005.9|377
1590033000000|2020-05-21 03:50:00|68025.8|68005.8|68036.1|68016.1|68037.4|68020.9|68021.8|68004.9|301
1590033300000|2020-05-21 03:55:00|68036.9|68016.9|68034.9|68014.9|68038.5|68019.2|68030.8|68011.5|331
1590033600000|2020-05-21 04:00:00|68035.6|68015.6|68027.5|68012.5|68038.4|68019.7|68026.7|68008.5|320
1590033900000|2020-05-21 04:05:00|68027|68012|68025.4|68005.4|68029.8|68012|68020.8|68003.1|335
1590034200000|2020-05-21 04:10:00|68022.2|68007.2|68027.2|68007.2|68028.1|68010.7|68020.3|68003.1|262
1590034500000|2020-05-21 04:15:00|68027.3|68007.3|68034.3|68014.3|68036.9|68016.9|68020.2|68004.1|347
1590034800000|2020-05-21 04:20:00|68034.2|68014.2|68023.5|68003.5|68034.4|68017.3|68020.3|68000.3|269
1590035100000|2020-05-21 04:25:00|68022.4|68002.4|68025.2|68005.2|68031.4|68013.8|68022.2|68002.2|254
1590035400000|2020-05-21 04:30:00|68025.3|68005.3|68022.7|68002.7|68028.5|68010.1|68020.5|68000.5|324
1590035700000|2020-05-21 04:35:00|68022.5|68002.5|68017|67997|68024.9|68007|68015.5|67995.5|325
1590036000000|2020-05-21 04:40:00|68017.3|67997.3|68019.9|67999.9|68021.4|68002.2|68014.7|67994.7|424
1590036300000|2020-05-21 04:45:00|68019.8|67999.8|68027.7|68007.7|68029.7|68010.2|68018.7|67999.7|361
1590036600000|2020-05-21 04:50:00|68027.6|68007.6|68032|68012|68033.3|68013.3|68025.1|68006.3|228
1590036900000|2020-05-21 04:55:00|68032.1|68012.1|68035.6|68015.6|68042.3|68022.3|68032.1|68012.1|346
1590037200000|2020-05-21 05:00:00|68035.9|68015.9|68040.4|68020.4|68044.7|68026.1|68034.4|68015.6|459
1590037500000|2020-05-21 05:05:00|68040.6|68020.6|68039.4|68024.4|68046.6|68028.7|68030.7|68012.6|335
1590037800000|2020-05-21 05:10:00|68040.4|68025.4|68046.2|68026.2|68047.8|68030.2|68036.5|68018.3|401
1590038100000|2020-05-21 05:15:00|68046.1|68026.1|68046.9|68026.9|68047.3|68029.5|68040.3|68021.9|458
1590038400000|2020-05-21 05:20:00|68047|68027|68057.7|68037.7|68062.5|68044.1|68045.6|68026.3|408
1590038700000|2020-05-21 05:25:00|68057.8|68037.8|68066.5|68046.5|68066.7|68049.9|68052.5|68034.5|412
1590039000000|2020-05-21 05:30:00|68066.3|68046.3|68078.1|68058.1|68086.2|68069|68066.3|68046.3|496
1590039300000|2020-05-21 05:35:00|68075.7|68060.7|68074.5|68059.5|68082.8|68066.1|68072.3|68052.3|383
1590039600000|2020-05-21 05:40:00|68072.8|68057.8|68081.5|68061.5|68089.9|68071.8|68072.7|68055.2|365
1590039900000|2020-05-21 05:45:00|68081.6|68061.6|68069.8|68049.8|68084.7|68066.3|68067|68048.5|457
1590040200000|2020-05-21 05:50:00|68070.1|68050.1|68089.5|68069.5|68092.3|68074.4|68068|68049.5|518
1590040500000|2020-05-21 05:55:00|68088.8|68068.8|68077|68057|68090.9|68072.3|68073.5|68056.7|549
1590040800000|2020-05-21 06:00:00|68076.5|68056.5|68070.3|68050.3|68077.7|68057.7|68061|68041|698
1590041100000|2020-05-21 06:05:00|68070.4|68050.4|68047.6|68027.6|68073.6|68053.6|68047.4|68027.4|553
1590041400000|2020-05-21 06:10:00|68047.5|68027.5|68030.1|68015.1|68051.7|68031.7|68024.1|68007.4|597
1590041700000|2020-05-21 06:15:00|68032.5|68012.5|68042.4|68027.4|68057.5|68039.7|68032.5|68012.5|578
1590042000000|2020-05-21 06:20:00|68042|68027|68063.4|68048.4|68066.3|68048.7|68042|68026.5|500
1590042300000|2020-05-21 06:25:00|68063.1|68048.1|68049.6|68034.6|68087.7|68069.8|68049.6|68030.7|831
1590042600000|2020-05-21 06:30:00|68048.5|68033.5|68048.2|68028.2|68058.5|68040.7|68042|68022.5|541
1590042900000|2020-05-21 06:35:00|68048.5|68028.5|68042.1|68022.1|68057.1|68037.1|68037.4|68018.2|551
1590043200000|2020-05-21 06:40:00|68042.2|68022.2|68020.3|68000.3|68042.2|68022.2|68019.8|67999.8|654
1590043500000|2020-05-21 06:45:00|68020.6|68000.6|68020.4|68000.4|68033.2|68015.1|68015.6|67998.1|646
1590043800000|2020-05-21 06:50:00|68020.7|68000.7|68008.1|67988.1|68025.1|68005.1|68008.1|67988.1|606
1590044100000|2020-05-21 06:55:00|68009.8|67989.8|68001.1|67981.1|68010.7|67990.7|67997.5|67977.5|654
1590044400000|2020-05-21 07:00:00|68000.6|67980.6|67956.3|67936.3|68014.4|67994.4|67951.4|67931.4|898
1590044700000|2020-05-21 07:05:00|67958|67938|67976.3|67956.3|67982.8|67964.1|67945.4|67925.4|815
1590045000000|2020-05-21 07:10:00|67976.4|67956.4|67967.2|67947.2|67985.1|67965.2|67962.2|67942.2|764
1590045300000|2020-05-21 07:15:00|67967.1|67947.1|67948.7|67928.7|67983.1|67960|67925.6|67905.6|823
1590045600000|2020-05-21 07:20:00|67949.7|67929.7|67979.2|67959.2|67979.8|67960|67942.4|67922.4|723
1590045900000|2020-05-21 07:25:00|67978.9|67958.9|67982.8|67962.8|67992.1|67973.8|67963.4|67943.4|762
1590046200000|2020-05-21 07:30:00|67983|67963|68004.2|67984.2|68033.1|68013.1|67978.4|67958.4|776
1590046500000|2020-05-21 07:35:00|68004|67984|68000.3|67980.3|68011.7|67991.7|67980.8|67960.8|723
1590046800000|2020-05-21 07:40:00|68000.5|67980.5|68051.4|68031.4|68051.5|68031.5|67999|67979|735
1590047100000|2020-05-21 07:45:00|68051.3|68031.3|68031.2|68011.2|68065.6|68045.6|68029.1|68009.1|768
1590047400000|2020-05-21 07:50:00|68031.3|68011.3|68009.9|67989.9|68043.6|68024|68008.2|67988.2|646
1590047700000|2020-05-21 07:55:00|68010|67990|67998.6|67978.6|68022.3|68002.3|67989.3|67969.3|745
1590048000000|2020-05-21 08:00:00|67999|67979|67973.2|67953.2|68004.1|67984.1|67959.7|67944.7|953
1590048300000|2020-05-21 08:05:00|67975.2|67955.2|67977.7|67962.7|67984.4|67967.7|67964.4|67946.1|760
1590048600000|2020-05-21 08:10:00|67977.8|67962.8|67978.6|67963.6|67984.1|67969.1|67968.4|67950.4|629
1590048900000|2020-05-21 08:15:00|67980.3|67965.3|68013.5|67998.5|68029.8|68012.3|67980.3|67965.3|724
1590049200000|2020-05-21 08:20:00|68013.8|67998.8|68019.9|68004.9|68031.4|68016.4|68009.6|67994.6|680
1590049500000|2020-05-21 08:25:00|68020.9|68005.9|67984.8|67969.8|68023|68008|67979.9|67964.9|720
1590049800000|2020-05-21 08:30:00|67985|67970|67995.8|67980.8|67999.4|67984.4|67962.3|67946.8|834
1590050100000|2020-05-21 08:35:00|67995.7|67980.7|67972.9|67957.9|67999.5|67984.5|67971.8|67956.8|726
1590050400000|2020-05-21 08:40:00|67972.3|67957.3|67973.3|67958.3|67992.5|67972.5|67967.1|67952.1|713
1590050700000|2020-05-21 08:45:00|67973.7|67958.7|67980.1|67965.1|67982.3|67967.3|67962.6|67947.6|696
1590051000000|2020-05-21 08:50:00|67979.8|67964.8|67973.6|67958.6|67987.8|67972.8|67971.1|67956.1|652
1590051300000|2020-05-21 08:55:00|67974.4|67959.4|67969.2|67954.2|67990|67974|67965.8|67950.8|612
1590051600000|2020-05-21 09:00:00|67969|67954|67965.5|67950.5|67971|67954.9|67946.3|67931.3|741
1590051900000|2020-05-21 09:05:00|67965.7|67950.7|67956.6|67941.6|67966.1|67951.1|67947.3|67932.3|671
1590052200000|2020-05-21 09:10:00|67956|67941|67960.1|67945.1|67975.7|67960.7|67953.7|67938.7|698
1590052500000|2020-05-21 09:15:00|67959.7|67944.7|67966.4|67951.4|67971.7|67956.7|67944.8|67929.8|687
1590052800000|2020-05-21 09:20:00|67966.6|67951.6|68010.1|67995.1|68012.7|67997.7|67962.6|67947.6|692
1590053100000|2020-05-21 09:25:00|68009.1|67994.1|67997|67982|68009.1|67994.1|67982.3|67967.3|678
1590053400000|2020-05-21 09:30:00|67997.2|67982.2|68018.4|68003.4|68018.5|68003.5|67996.4|67981.4|667
1590053700000|2020-05-21 09:35:00|68018.3|68003.3|68023.2|68008.2|68031.4|68016.4|68013.4|67998.4|683
1590054000000|2020-05-21 09:40:00|68023.1|68008.1|68006.5|67991.5|68029.5|68014.5|68001.5|67986.5|663
1590054300000|2020-05-21 09:45:00|68006.6|67991.6|68016|68001|68021.5|68006.5|68004|67989|588
1590054600000|2020-05-21 09:50:00|68015.9|68000.9|68021.2|68006.2|68023.9|68008.9|68007.5|67992.5|559
1590054900000|2020-05-21 09:55:00|68021.1|68006.1|68038.4|68023.4|68042.3|68027.3|68019.4|68004.4|731
1590055200000|2020-05-21 10:00:00|68038.5|68023.5|67998.1|67983.1|68039.1|68024.1|67998.1|67983.1|591
1590055500000|2020-05-21 10:05:00|67998|67983|68013.7|67998.7|68021.3|68006.3|67998|67983|529
1590055800000|2020-05-21 10:10:00|68013.5|67998.5|68005.2|67990.2|68023.9|68008.9|68002.4|67987.4|613
1590056100000|2020-05-21 10:15:00|68005.3|67990.3|67995.6|67980.6|68010.6|67995.6|67995.3|67977.2|580
1590056400000|2020-05-21 10:20:00|67995.4|67980.4|67995.9|67980.9|67999.9|67984.9|67985.5|67970.5|609
1590056700000|2020-05-21 10:25:00|67995.8|67980.8|67979.8|67964.8|67996|67981|67975.8|67960.8|544
1590057000000|2020-05-21 10:30:00|67980|67965|67978|67963|67988.7|67973.7|67974.4|67958.8|603
1590057300000|2020-05-21 10:35:00|67977.9|67962.9|67928.1|67913.1|67978.1|67963.1|67927.1|67912.1|634
1590057600000|2020-05-21 10:40:00|67928.7|67913.7|67910.9|67895.9|67932.5|67917.5|67910.4|67895.4|750
1590057900000|2020-05-21 10:45:00|67910.8|67895.8|67869.5|67854.5|67912.1|67897.1|67864.1|67848.2|807
1590058200000|2020-05-21 10:50:00|67869.1|67854.1|67847.8|67832.8|67877|67862|67838.2|67823.2|754
1590058500000|2020-05-21 10:55:00|67847.9|67832.9|67884.7|67869.7|67901.1|67884.8|67846|67828.8|790
1590058800000|2020-05-21 11:00:00|67886.6|67866.6|67874.1|67859.1|67897.9|67880.1|67874|67859|672
1590059100000|2020-05-21 11:05:00|67873.5|67858.5|67848.6|67833.6|67884.9|67869.9|67843.7|67828.7|738
1590059400000|2020-05-21 11:10:00|67848.7|67833.7|67832.1|67817.1|67857.9|67842.9|67817|67802|790
1590059700000|2020-05-21 11:15:00|67831.6|67816.6|67839.8|67824.8|67849.7|67834.7|67819.7|67803.6|764
1590060000000|2020-05-21 11:20:00|67840.1|67825.1|67815.9|67800.9|67841.3|67826.3|67799.8|67780.4|779
1590060300000|2020-05-21 11:25:00|67815.8|67800.8|67808.8|67793.8|67822.5|67805.5|67791.6|67776.6|842
1590060600000|2020-05-21 11:30:00|67806|67791|67810.6|67795.6|67846.9|67831.9|67803|67788|833
1590060900000|2020-05-21 11:35:00|67810|67795|67830.7|67815.7|67830.9|67815.9|67804.1|67789.1|813
1590061200000|2020-05-21 11:40:00|67831|67816|67814.6|67799.6|67839.6|67823|67814.2|67799.2|598
1590061500000|2020-05-21 11:45:00|67813.2|67798.2|67816.6|67801.6|67824.2|67806.7|67771.5|67756.5|801
1590061800000|2020-05-21 11:50:00|67816.2|67801.2|67820.5|67805.5|67837.5|67822.5|67815|67797.8|810
1590062100000|2020-05-21 11:55:00|67820.4|67805.4|67830.1|67815.1|67849.3|67834.3|67817.3|67802.3|772
1590062400000|2020-05-21 12:00:00|67829|67814|67817|67802|67829|67814|67795.1|67780.1|948
1590062700000|2020-05-21 12:05:00|67816.5|67801.5|67808.5|67793.5|67830.2|67815.2|67799.4|67784.4|762
1590063000000|2020-05-21 12:10:00|67808.6|67793.6|67794.8|67779.8|67813.3|67798.3|67791.6|67776.6|800
1590063300000|2020-05-21 12:15:00|67792.8|67777.8|67776.9|67761.9|67795.6|67780.6|67761.5|67746.5|819
1590063600000|2020-05-21 12:20:00|67775.5|67760.5|67768.8|67753.8|67795.5|67780.5|67765.1|67749.8|789
1590063900000|2020-05-21 12:25:00|67769.1|67754.1|67759.5|67739.5|67769.1|67754.1|67741.9|67724.1|829
1590064200000|2020-05-21 12:30:00|67759.3|67739.3|67769.2|67754.2|67772.7|67757.7|67739.8|67724.8|877
1590064500000|2020-05-21 12:35:00|67768.8|67753.8|67760.4|67745.4|67771.2|67756.2|67741.5|67726.5|768
1590064800000|2020-05-21 12:40:00|67759.6|67744.6|67774.8|67759.8|67796.9|67779.8|67754.7|67738.7|854
1590065100000|2020-05-21 12:45:00|67774.9|67759.9|67769.9|67754.9|67776|67761|67753.9|67738.9|791
1590065400000|2020-05-21 12:50:00|67770.9|67755.9|67853.7|67833.7|67854.3|67836.8|67760.7|67745.7|870
1590065700000|2020-05-21 12:55:00|67853.8|67833.8|67819.5|67804.5|67902.3|67883.1|67819.2|67803|1023
1590066000000|2020-05-21 13:00:00|67819.6|67804.6|67916.2|67896.2|67916.2|67900.7|67819.6|67804.6|935
1590066300000|2020-05-21 13:05:00|67915.5|67895.5|67880.2|67865.2|67925.2|67906.8|67871.1|67856.1|869
1590066600000|2020-05-21 13:10:00|67881.6|67866.6|67915|67900|67915.3|67900|67853.3|67835.9|816
1590066900000|2020-05-21 13:15:00|67914.9|67899.9|67954.5|67939.5|67998.1|67978.1|67914.3|67899.3|939
1590067200000|2020-05-21 13:20:00|67954|67939|67922.6|67902.6|67958.6|67942|67918.6|67902.6|846
1590067500000|2020-05-21 13:25:00|67925.8|67905.8|67908.1|67888.1|67937.1|67919.7|67904.4|67884.4|801
1590067800000|2020-05-21 13:30:00|67908.7|67888.7|67900.8|67880.8|67938.8|67920|67898.3|67878.3|869
1590068100000|2020-05-21 13:35:00|67901.1|67881.1|67874.6|67854.6|67905.2|67885.2|67862.1|67842.1|917
1590068400000|2020-05-21 13:40:00|67875.4|67855.4|67876.7|67856.7|67907.9|67887.9|67870.3|67851.3|828
1590068700000|2020-05-21 13:45:00|67874.4|67854.4|67863.4|67843.4|67882.7|67862.7|67856.4|67836.4|879
1590069000000|2020-05-21 13:50:00|67862.6|67842.6|67888.4|67868.4|67894.1|67874.1|67862.3|67842.3|860
1590069300000|2020-05-21 13:55:00|67887.9|67867.9|67883.7|67863.7|67913.7|67893.7|67878.7|67858.7|777
1590069600000|2020-05-21 14:00:00|67884.2|67864.2|67923.4|67903.4|67933.8|67913.8|67864.5|67844.5|942
1590069900000|2020-05-21 14:05:00|67922.4|67902.4|67913.1|67893.1|67937.6|67917.6|67909.1|67889.1|819
1590070200000|2020-05-21 14:10:00|67913.5|67893.5|67919.8|67904.8|67931.7|67916.7|67904.7|67884.7|711
1590070500000|2020-05-21 14:15:00|67919.9|67904.9|67944.6|67924.6|67962.2|67947.2|67918.7|67900.5|856
1590070800000|2020-05-21 14:20:00|67944.4|67924.4|67911.6|67891.6|67951.7|67931.7|67898.8|67878.8|817
1590071100000|2020-05-21 14:25:00|67911.5|67891.5|67968.6|67948.6|67975.4|67955.4|67906.4|67886.4|863
1590071400000|2020-05-21 14:30:00|67969.5|67949.5|68006.9|67986.9|68016.3|67996.3|67969.5|67949.5|902
1590071700000|2020-05-21 14:35:00|68006.8|67986.8|68029.1|68009.1|68049.3|68029.3|68005|67985|1004
1590072000000|2020-05-21 14:40:00|68029.6|68009.6|68056.4|68036.4|68080.4|68060.4|68029.4|68009.4|982
1590072300000|2020-05-21 14:45:00|68055.5|68035.5|68061.5|68041.5|68134.5|68114.5|68055.5|68035.5|1020
1590072600000|2020-05-21 14:50:00|68063.5|68043.5|68106.7|68086.7|68112.3|68092.3|68047.8|68027.8|965
1590072900000|2020-05-21 14:55:00|68109.5|68089.5|68176.9|68156.9|68188.4|68168.6|68109.5|68089.5|1077
1590073200000|2020-05-21 15:00:00|68176.8|68156.8|68136.9|68121.9|68178.3|68158.3|68134.4|68115|1012
1590073500000|2020-05-21 15:05:00|68141.4|68121.4|68125.5|68105.5|68160|68141|68121|68103.9|869
1590073800000|2020-05-21 15:10:00|68125.3|68105.3|68114.5|68094.5|68149.5|68129.5|68112.5|68092.5|811
1590074100000|2020-05-21 15:15:00|68113.9|68093.9|68132.8|68112.8|68156.5|68139.4|68113.7|68093.7|845
1590074400000|2020-05-21 15:20:00|68133.3|68113.3|68123.2|68108.2|68142.9|68125.1|68121.7|68102|797
1590074700000|2020-05-21 15:25:00|68123|68108|68102.5|68082.5|68126.7|68109.3|68089.8|68069.8|830
1590075000000|2020-05-21 15:30:00|68103.9|68083.9|68094.3|68074.3|68122.4|68102.4|68083.2|68066|846
1590075300000|2020-05-21 15:35:00|68093.9|68073.9|68072.8|68052.8|68101.6|68081.6|68067.7|68047.7|780
1590075600000|2020-05-21 15:40:00|68073.1|68053.1|68077.8|68057.8|68092.7|68072.7|68071.1|68051.1|694
1590075900000|2020-05-21 15:45:00|68077.4|68057.4|68061.6|68041.6|68086.2|68067.9|68060.8|68040.8|684
1590076200000|2020-05-21 15:50:00|68062.2|68042.2|68069.4|68049.4|68075.6|68055.6|68057|68037|690
1590076500000|2020-05-21 15:55:00|68069.5|68049.5|68102.5|68082.5|68102.5|68084.4|68069.3|68049.5|678
1590076800000|2020-05-21 16:00:00|68102.8|68082.8|68104.1|68084.1|68109|68089|68085.8|68068.3|738
1590077100000|2020-05-21 16:05:00|68104|68084|68099|68079|68110.1|68091.7|68094.1|68075.8|628
1590077400000|2020-05-21 16:10:00|68098.9|68078.9|68100.9|68080.9|68105.3|68085.3|68090.1|68070.1|687
1590077700000|2020-05-21 16:15:00|68100.7|68080.7|68101.6|68081.6|68109.8|68092.6|68096.8|68077.7|636
1590078000000|2020-05-21 16:20:00|68101.9|68081.9|68081.5|68061.5|68102.3|68082.3|68077.3|68057.3|552
1590078300000|2020-05-21 16:25:00|68082|68062|68082.3|68062.3|68082.6|68063.1|68065.5|68045.5|639
1590078600000|2020-05-21 16:30:00|68082.5|68062.5|68085.1|68065.1|68093.5|68074.2|68079.6|68059.6|642
1590078900000|2020-05-21 16:35:00|68085.8|68065.8|68080.2|68060.2|68091.6|68071.9|68076.1|68057.7|744
1590079200000|2020-05-21 16:40:00|68080.4|68060.4|68077.1|68057.1|68087.3|68067.3|68066.9|68048.7|629
1590079500000|2020-05-21 16:45:00|68077|68057|68072.7|68052.7|68077|68057|68059.7|68039.7|658
1590079800000|2020-05-21 16:50:00|68072.4|68052.4|68087.5|68067.5|68088.7|68068.7|68071.2|68051.2|646
1590080100000|2020-05-21 16:55:00|68088.5|68068.5|68084|68064|68093|68073|68079.3|68059.3|602
1590080400000|2020-05-21 17:00:00|68083|68063|68039|68019|68084.7|68064.9|68039|68019|719
1590080700000|2020-05-21 17:05:00|68043.3|68023.3|68033.7|68013.7|68045.5|68025.5|68020.2|68000.2|698
1590081000000|2020-05-21 17:10:00|68033.8|68013.8|68021.9|68001.9|68034.8|68014.8|67997.7|67977.7|774
1590081300000|2020-05-21 17:15:00|68022.2|68002.2|68040.9|68020.9|68043.9|68023.9|68019.9|67999.9|665
1590081600000|2020-05-21 17:20:00|68044.1|68024.1|68048.9|68028.9|68064.9|68044.9|68042|68023.7|668
1590081900000|2020-05-21 17:25:00|68049.2|68029.2|68039.3|68019.3|68058.3|68038.6|68038.5|68019.1|584
1590082200000|2020-05-21 17:30:00|68039.2|68019.2|68048.8|68028.8|68050.7|68030.7|68033|68013.2|616
1590082500000|2020-05-21 17:35:00|68048.7|68028.7|68052.8|68032.8|68061.3|68041.3|68048.2|68028.2|660
1590082800000|2020-05-21 17:40:00|68052.9|68032.9|68031.6|68011.6|68054.9|68034.9|68031.5|68011.5|562
1590083100000|2020-05-21 17:45:00|68030.4|68010.4|68056.2|68036.2|68062.6|68042.6|68030.1|68010.1|595
1590083400000|2020-05-21 17:50:00|68056.3|68036.3|68067.1|68047.1|68074.8|68054.8|68047.1|68027.1|570
1590083700000|2020-05-21 17:55:00|68064.4|68044.4|68062.2|68047.2|68066.1|68047.2|68051|68032.9|581
1590084000000|2020-05-21 18:00:00|68061.3|68046.3|68059.2|68044.2|68064.3|68046.3|68052.3|68034.5|530
1590084300000|2020-05-21 18:05:00|68059.3|68044.3|68068.9|68048.9|68074.8|68054.8|68058.7|68041|552
1590084600000|2020-05-21 18:10:00|68068.7|68048.7|68061.9|68041.9|68069.1|68049.1|68060.9|68040.9|527
1590084900000|2020-05-21 18:15:00|68062|68042|68072.9|68052.9|68074.5|68054.6|68059.1|68039.1|433
1590085200000|2020-05-21 18:20:00|68073.1|68053.1|68073.8|68053.8|68078.3|68058.3|68066.7|68046.7|438
1590085500000|2020-05-21 18:25:00|68074|68054|68071.3|68051.3|68080.1|68060.1|68070.5|68050.5|427
1590085800000|2020-05-21 18:30:00|68071.4|68051.4|68056.3|68036.3|68074.3|68054.3|68055.8|68035.8|408
1590086100000|2020-05-21 18:35:00|68056|68036|68084.1|68069.1|68090.6|68070.6|68055.9|68035.9|535
1590086400000|2020-05-21 18:40:00|68083.4|68068.4|68087|68072|68093.2|68073.2|68079.6|68061.8|511
1590086700000|2020-05-21 18:45:00|68088.2|68073.2|68107.4|68087.4|68111.3|68092.6|68085.2|68067.7|646
1590087000000|2020-05-21 18:50:00|68108|68088|68085.3|68070.3|68108|68090.6|68085.3|68070.3|611
1590087300000|2020-05-21 18:55:00|68085|68070|68078.8|68058.8|68087.9|68070|68071.2|68052.9|706
1590087600000|2020-05-21 19:00:00|68077.2|68062.2|68067.9|68052.9|68080.8|68062.3|68064|68049|574
1590087900000|2020-05-21 19:05:00|68068|68053|68058.3|68038.3|68075.6|68060.6|68055.5|68037.1|520
1590088200000|2020-05-21 19:10:00|68058.2|68038.2|68062|68047|68064|68047.1|68051.7|68036.7|632
1590088500000|2020-05-21 19:15:00|68062.3|68047.3|68050|68035|68067.8|68052.8|68043.7|68027.8|615
1590088800000|2020-05-21 19:20:00|68050.1|68035.1|68055.2|68035.2|68056.1|68037.8|68038.7|68023.7|482
1590089100000|2020-05-21 19:25:00|68055|68035|68055.3|68035.3|68059|68044|68043.1|68025.2|450
1590089400000|2020-05-21 19:30:00|68054.7|68034.7|68101.6|68081.6|68105.8|68087.7|68042.7|68022.7|640
1590089700000|2020-05-21 19:35:00|68101.8|68081.8|68127.8|68112.8|68138.5|68119.5|68100|68081.3|682
1590090000000|2020-05-21 19:40:00|68127.6|68112.6|68121|68101|68130.5|68113.3|68116.1|68096.1|560
1590090300000|2020-05-21 19:45:00|68122.3|68102.3|68117.3|68102.3|68132.9|68115.8|68114.9|68096.3|532
1590090600000|2020-05-21 19:50:00|68117.5|68102.5|68126.7|68106.7|68129.6|68112.5|68107.1|68089.3|566
1590090900000|2020-05-21 19:55:00|68124.1|68104.1|68114.7|68099.7|68124.1|68105.9|68094.8|68076.5|702
1590091200000|2020-05-21 20:00:00|68114.2|68099.2|68141.6|68126.6|68142.8|68126.9|68113.1|68094.9|751
1590091500000|2020-05-21 20:05:00|68141.7|68126.7|68158.9|68138.9|68167.7|68150.6|68140.5|68123.4|374
1590091800000|2020-05-21 20:10:00|68156.8|68141.8|68148|68133|68157.8|68142.7|68143.2|68126.1|421
1590092100000|2020-05-21 20:15:00|68148.6|68133.6|68148|68133|68151.4|68133.7|68139.1|68120.8|353
1590092400000|2020-05-21 20:20:00|68148.1|68133.1|68142|68127|68149.7|68133.9|68140.4|68123.1|326
1590092700000|2020-05-21 20:25:00|68142.3|68127.3|68137.6|68117.6|68144.7|68127.3|68131.8|68114.2|319
1590093000000|2020-05-21 20:30:00|68137.9|68117.9|68130.5|68115.5|68140.4|68123.1|68129.2|68112.4|305
1590093300000|2020-05-21 20:35:00|68131.1|68116.1|68148.7|68128.7|68148.9|68130.8|68129|68113.7|297
1590093600000|2020-05-21 20:40:00|68146.3|68131.3|68130.6|68110.6|68148.5|68131.5|68129.3|68109.6|298
1590093900000|2020-05-21 20:45:00|68130.5|68110.5|68137.2|68117.2|68139.8|68122.4|68127.8|68108.6|313
1590094200000|2020-05-21 20:50:00|68136.7|68116.7|68118.7|68098.7|68136.9|68116.9|68117.5|68097.5|367
1590094500000|2020-05-21 20:55:00|68118.4|68098.4|68133|68077.5|68133.9|68104.5|68113.1|68077.5|444
1590094800000|2020-05-21 21:00:00|68130.5|68079.2|68123.4|68080|68132.5|68086.2|68117.9|68075.9|49
1590095100000|2020-05-21 21:05:00|68130.2|68059.5|68137.3|68093.8|68137.3|68100.9|68113.8|68059.5|190
1590095400000|2020-05-21 21:10:00|68141.1|68094.6|68128|68108|68141.1|68108|68120.9|68087|212
1590095700000|2020-05-21 21:15:00|68128.1|68108.1|68129.2|68107.9|68132.8|68110.2|68127.8|68101.3|109
1590096000000|2020-05-21 21:20:00|68128.6|68108.1|68126.7|68104.9|68130.8|68108.5|68123.6|68102.7|172
1590096300000|2020-05-21 21:25:00|68126.3|68105|68132.8|68106.5|68134.6|68109|68125|68100.7|187
1590096600000|2020-05-21 21:30:00|68133|68105.8|68136|68111.3|68138.7|68113.4|68131.1|68101.2|249
1590096900000|2020-05-21 21:35:00|68135.5|68111|68133.4|68110.7|68137.5|68113|68129.6|68105.1|212
1590097200000|2020-05-21 21:40:00|68133.3|68110.1|68135.3|68110.7|68140|68114|68132.1|68102|227
1590097500000|2020-05-21 21:45:00|68136|68110.4|68133.6|68106.5|68137.9|68113.9|68127.3|68106|381
1590097800000|2020-05-21 21:50:00|68131.6|68108.3|68134.1|68107.1|68136.7|68112.4|68126.6|68104.3|262
1590098100000|2020-05-21 21:55:00|68134.4|68106.7|68132.9|68110.2|68137.7|68112.3|68127.3|68101.4|298
1590098400000|2020-05-21 22:00:00|68135.1|68110.5|68118.9|68098.9|68135.1|68112.6|68114.7|68093.5|479
1590098700000|2020-05-21 22:05:00|68118.8|68098.8|68103.4|68083.4|68120.2|68100.2|68102.8|68082.8|313
1590099000000|2020-05-21 22:10:00|68102.8|68082.8|68106.1|68086.1|68108.1|68088.1|68102.3|68082.3|292
1590099300000|2020-05-21 22:15:00|68104.9|68084.9|68109.3|68089.3|68109.7|68089.7|68100.8|68082.2|248
1590099600000|2020-05-21 22:20:00|68109.1|68089.1|68112|68092|68118.6|68098.6|68109.1|68089.1|277
1590099900000|2020-05-21 22:25:00|68111.9|68091.9|68103.9|68083.9|68113.1|68093.1|68102.9|68082.9|264
1590100200000|2020-05-21 22:30:00|68104|68084|68101.6|68081.6|68104.8|68084.8|68096.2|68077|263
1590100500000|2020-05-21 22:35:00|68101|68081|68107.3|68087.3|68108.9|68089.6|68097.3|68079.8|195
1590100800000|2020-05-21 22:40:00|68107.2|68087.2|68102.3|68082.3|68107.6|68089.5|68099|68079|256
1590101100000|2020-05-21 22:45:00|68099.9|68084.9|68103.9|68083.9|68105.1|68087.3|68098.8|68078.8|190
1590101400000|2020-05-21 22:50:00|68105.3|68085.3|68113.1|68093.1|68113.3|68093.5|68101.8|68083.8|191
1590101700000|2020-05-21 22:55:00|68113.2|68093.2|68111.6|68091.6|68113.8|68095.3|68104.1|68085.9|233
1590102000000|2020-05-21 23:00:00|68106.5|68091.5|68111.5|68091.5|68112.2|68093.2|68101|68083.4|313
1590102300000|2020-05-21 23:05:00|68111.6|68091.6|68115.5|68095.5|68119.5|68101|68111|68091|372
1590102600000|2020-05-21 23:10:00|68115.6|68095.6|68115.9|68095.9|68117|68099.1|68110.2|68091.8|219
1590102900000|2020-05-21 23:15:00|68115.8|68095.8|68111.6|68096.6|68116|68099.2|68106.2|68086.9|249
1590103200000|2020-05-21 23:20:00|68113.5|68098.5|68114.8|68094.8|68117.7|68098.5|68110.9|68092.8|213
1590103500000|2020-05-21 23:25:00|68113.8|68093.8|68116.4|68096.4|68118.1|68099.8|68109.5|68089.5|257
1590103800000|2020-05-21 23:30:00|68116.5|68096.5|68116.3|68096.3|68118.4|68100|68113.2|68095|205
1590104100000|2020-05-21 23:35:00|68116.4|68096.4|68118.7|68098.7|68125.1|68105.7|68115.3|68095.9|319
1590104400000|2020-05-21 23:40:00|68118.9|68098.9|68122.3|68102.3|68126.3|68106.3|68113.1|68093.1|373
1590104700000|2020-05-21 23:45:00|68122.2|68102.2|68119.3|68099.3|68124.2|68104.2|68112.2|68092.2|459
1590105000000|2020-05-21 23:50:00|68120.4|68100.4|68119|68099|68120.4|68100.4|68111.7|68091.8|365
1590105300000|2020-05-21 23:55:00|68119.1|68099.1|68118.8|68103.8|68122.6|68103.8|68116.1|68098.1|239
1590105600000|2020-05-22 00:00:00|68118.6|68103.6|68116.1|68096.1|68119.3|68103.6|68100.2|68082.7|534
1590105900000|2020-05-22 00:05:00|68116|68096|68118.7|68098.7|68128.1|68108.8|68103.1|68085.4|512
1590106200000|2020-05-22 00:10:00|68115.9|68100.9|68117.7|68097.7|68121.9|68104.1|68108.2|68092.3|417
1590106500000|2020-05-22 00:15:00|68116.8|68096.8|68103.7|68083.7|68122.4|68102.7|68100.6|68080.6|438
1590106800000|2020-05-22 00:20:00|68103.8|68083.8|68096.4|68076.4|68110.3|68090.8|68093.3|68075.1|413
1590107100000|2020-05-22 00:25:00|68096|68076|68095.1|68075.1|68103.9|68083.9|68092.1|68072.1|461
1590107400000|2020-05-22 00:30:00|68095.4|68075.4|68098.4|68078.4|68100.2|68080.2|68092.2|68072.2|470
1590107700000|2020-05-22 00:35:00|68098.5|68078.5|68104.5|68084.5|68107|68087|68097.7|68077.7|468
1590108000000|2020-05-22 00:40:00|68104.4|68084.4|68103.6|68088.6|68106.9|68088.8|68097|68078.8|442
1590108300000|2020-05-22 00:45:00|68103.4|68088.4|68097.5|68082.5|68110.2|68092.2|68096.9|68078.6|521
1590108600000|2020-05-22 00:50:00|68097.7|68082.7|68118.1|68098.1|68136.9|68116.9|68097.1|68082.1|553
1590108900000|2020-05-22 00:55:00|68119|68099|68129.2|68109.2|68129.7|68110.9|68116.2|68096.2|473
1590109200000|2020-05-22 01:00:00|68129.1|68109.1|68132.4|68112.4|68135.2|68115.2|68119.4|68101.7|485
1590109500000|2020-05-22 01:05:00|68132.2|68112.2|68144.6|68124.6|68146.4|68126.4|68131.4|68111.4|577
1590109800000|2020-05-22 01:10:00|68144.5|68124.5|68127.2|68107.2|68148.2|68128.2|68126.5|68106.5|772
1590110100000|2020-05-22 01:15:00|68127.5|68107.5|68121.8|68101.8|68127.8|68107.8|68108.4|68088.4|708
1590110400000|2020-05-22 01:20:00|68121.3|68101.3|68115.5|68095.5|68127.3|68108.9|68106.5|68087.7|525
1590110700000|2020-05-22 01:25:00|68115.6|68095.6|68111.8|68091.8|68115.9|68097.2|68101.2|68085.4|533
1590111000000|2020-05-22 01:30:00|68111.9|68091.9|68124.4|68104.4|68125.2|68105.2|68108.8|68088.8|594
1590111300000|2020-05-22 01:35:00|68122.7|68102.7|68118.6|68103.6|68131.3|68111.3|68117.5|68099.5|477
1590111600000|2020-05-22 01:40:00|68118.7|68103.7|68135.5|68115.5|68137.1|68118.2|68115.4|68096.4|475
1590111900000|2020-05-22 01:45:00|68134.1|68114.1|68141.1|68121.1|68145.5|68128.3|68132.3|68113.9|541
1590112200000|2020-05-22 01:50:00|68141.2|68121.2|68131.7|68111.7|68142.7|68122.7|68127.9|68110.2|479
1590112500000|2020-05-22 01:55:00|68131.5|68111.5|68137.5|68117.5|68137.8|68120.6|68125.2|68106.4|515
1590112800000|2020-05-22 02:00:00|68137.6|68117.6|68149.9|68129.9|68154.5|68136.5|68137.2|68117.2|522
1590113100000|2020-05-22 02:05:00|68150|68130|68159.6|68139.6|68159.9|68142.2|68147.5|68128.7|519
1590113400000|2020-05-22 02:10:00|68159.4|68139.4|68179.3|68159.3|68182.1|68162.5|68156.9|68137.9|650
1590113700000|2020-05-22 02:15:00|68178.4|68158.4|68176.7|68156.7|68180.2|68161.2|68169|68151.4|548
1590114000000|2020-05-22 02:20:00|68177.9|68157.9|68169|68149|68178.1|68161.7|68168.1|68148.4|510
1590114300000|2020-05-22 02:25:00|68168.6|68148.6|68191.3|68171.3|68198.9|68183.4|68168.6|68148.6|580
1590114600000|2020-05-22 02:30:00|68190.5|68170.5|68180.3|68160.3|68196.5|68177.7|68177.4|68159.4|557
1590114900000|2020-05-22 02:35:00|68180.4|68160.4|68182.7|68162.7|68187.1|68169.8|68174.8|68157.9|569
1590115200000|2020-05-22 02:40:00|68182.8|68162.8|68173.7|68153.7|68183.3|68165.5|68170.8|68153|597
1590115500000|2020-05-22 02:45:00|68173.8|68153.8|68164.4|68144.4|68178.5|68160|68161.1|68144.4|488
1590115800000|2020-05-22 02:50:00|68164.2|68144.2|68174.7|68154.7|68177.7|68159.8|68161.8|68144.2|547
1590116100000|2020-05-22 02:55:00|68175|68155|68166.4|68151.4|68188.6|68168.6|68166.3|68147.2|633
1590116400000|2020-05-22 03:00:00|68166.3|68151.3|68167.7|68147.7|68173.9|68155.5|68156|68137.4|507
1590116700000|2020-05-22 03:05:00|68167.6|68147.6|68172.5|68152.5|68180.5|68162.5|68164.8|68147.5|490
1590117000000|2020-05-22 03:10:00|68172.6|68152.6|68170.4|68150.4|68173.8|68155.5|68164.9|68146.2|501
1590117300000|2020-05-22 03:15:00|68170.2|68150.2|68173.7|68153.7|68179.7|68161|68167|68149.3|470
1590117600000|2020-05-22 03:20:00|68173.6|68153.6|68193.8|68173.8|68195.3|68176.9|68169.3|68151.7|507
1590117900000|2020-05-22 03:25:00|68193.9|68173.9|68208.4|68188.4|68214.5|68197.4|68187.2|68169.6|603
1590118200000|2020-05-22 03:30:00|68207.9|68187.9|68211|68191|68223.6|68203.6|68203.6|68183.6|657
1590118500000|2020-05-22 03:35:00|68210.7|68190.7|68219.9|68199.9|68222.7|68205.6|68205.7|68187.5|609
1590118800000|2020-05-22 03:40:00|68220.3|68200.3|68240.1|68220.1|68240.1|68220.1|68215.2|68197.2|630
1590119100000|2020-05-22 03:45:00|68239.3|68219.3|68232|68212|68239.8|68219.8|68227.2|68208.7|558
1590119400000|2020-05-22 03:50:00|68231.8|68211.8|68223.6|68208.6|68234.5|68217.3|68220.2|68202.4|547
1590119700000|2020-05-22 03:55:00|68223.7|68208.7|68208.8|68188.8|68226.7|68209|68207.1|68187.4|596
1590120000000|2020-05-22 04:00:00|68208.9|68188.9|68239.8|68219.8|68242.2|68225.2|68208.4|68188.9|525
1590120300000|2020-05-22 04:05:00|68239.2|68219.2|68239.3|68219.3|68256.3|68236.3|68236.1|68219.2|551
1590120600000|2020-05-22 04:10:00|68239.4|68219.4|68229.9|68214.9|68239.5|68220.2|68224.9|68206.3|439
1590120900000|2020-05-22 04:15:00|68230|68215|68241.3|68221.3|68256.2|68239.9|68229.8|68212.5|523
1590121200000|2020-05-22 04:20:00|68241.2|68221.2|68239.3|68224.3|68257.2|68239|68237.6|68219.4|500
1590121500000|2020-05-22 04:25:00|68239.5|68224.5|68239.3|68219.3|68248.1|68229.5|68237.2|68218.9|425
1590121800000|2020-05-22 04:30:00|68240.5|68220.5|68233.1|68213.1|68240.6|68222.6|68228.3|68209.7|548
1590122100000|2020-05-22 04:35:00|68233.2|68213.2|68231.4|68216.4|68233.3|68217.3|68222.4|68203.2|518
1590122400000|2020-05-22 04:40:00|68230.5|68215.5|68236.2|68221.2|68239.3|68221.9|68227.3|68209.9|530
1590122700000|2020-05-22 04:45:00|68236.4|68221.4|68235.5|68215.5|68239.9|68222|68231.9|68213.9|411
1590123000000|2020-05-22 04:50:00|68236.3|68216.3|68231.9|68216.9|68242.3|68225|68230.5|68212.7|460
1590123300000|2020-05-22 04:55:00|68232.7|68217.7|68242.7|68222.7|68245.1|68227.4|68231.2|68214.3|468
1590123600000|2020-05-22 05:00:00|68242.5|68222.5|68267.5|68247.5|68267.8|68250.3|68239.6|68220.7|686
1590123900000|2020-05-22 05:05:00|68267.9|68247.9|68297.5|68277.5|68311|68291|68259|68243|912
1590124200000|2020-05-22 05:10:00|68297.6|68277.6|68279.4|68259.4|68298.5|68278.5|68275.8|68258.7|738
1590124500000|2020-05-22 05:15:00|68279.2|68259.2|68279|68259|68286.3|68266.3|68273.5|68255|680
1590124800000|2020-05-22 05:20:00|68279.1|68259.1|68281.7|68261.7|68283.8|68265.9|68272.8|68252.8|485
1590125100000|2020-05-22 05:25:00|68281.6|68261.6|68288|68268|68290.2|68270.2|68271.6|68251.9|472
1590125400000|2020-05-22 05:30:00|68287.9|68267.9|68285.2|68265.2|68290.7|68274.2|68274.8|68257.4|616
1590125700000|2020-05-22 05:35:00|68284.8|68264.8|68269.8|68249.8|68285.1|68265.1|68266.5|68248.4|700
1590126000000|2020-05-22 05:40:00|68269.9|68249.9|68266.1|68246.1|68271.6|68252.4|68263|68244|756
1590126300000|2020-05-22 05:45:00|68266.2|68246.2|68261.1|68241.1|68273.3|68255.2|68259|68240.3|475
1590126600000|2020-05-22 05:50:00|68260.8|68240.8|68245.2|68230.2|68261.7|68244.1|68242.1|68224.5|683
1590126900000|2020-05-22 05:55:00|68245.3|68230.3|68253.5|68233.5|68265.2|68247|68245.3|68230.3|618
1590127200000|2020-05-22 06:00:00|68253.7|68233.7|68240.7|68225.7|68256.3|68236.3|68229.4|68212|748
1590127500000|2020-05-22 06:05:00|68241|68226|68231.3|68216.3|68254.8|68239.8|68221.8|68205.1|550
1590127800000|2020-05-22 06:10:00|68231|68216|68244.8|68229.8|68263|68246|68227.3|68212.3|625
1590128100000|2020-05-22 06:15:00|68244.9|68229.9|68244.2|68229.2|68253.7|68238.1|68236.6|68221.6|538
1590128400000|2020-05-22 06:20:00|68243.3|68228.3|68249.6|68234.6|68288.4|68273.4|68243.3|68228.3|657
1590128700000|2020-05-22 06:25:00|68249.2|68234.2|68257.4|68242.4|68260.8|68245.8|68230.7|68215.7|627
1590129000000|2020-05-22 06:30:00|68258.4|68243.4|68264.4|68249.4|68272|68257|68255.7|68240.7|645
1590129300000|2020-05-22 06:35:00|68264.3|68249.3|68245.5|68230.5|68269.1|68253.5|68242.1|68227.1|750
1590129600000|2020-05-22 06:40:00|68245.4|68230.4|68257.3|68242.3|68266.5|68251.5|68244.3|68229.3|579
1590129900000|2020-05-22 06:45:00|68257.5|68242.5|68258.1|68243.1|68267.2|68252.2|68254|68239|619
1590130200000|2020-05-22 06:50:00|68258|68243|68265.1|68250.1|68267.3|68252.3|68250.9|68235.9|543
1590130500000|2020-05-22 06:55:00|68264.6|68249.6|68255.9|68240.9|68267.6|68252.4|68254.5|68237.5|647
1590130800000|2020-05-22 07:00:00|68255.7|68240.7|68258.8|68243.8|68268.1|68253.1|68244.7|68229.7|814
1590131100000|2020-05-22 07:05:00|68259|68244|68321.3|68306.3|68322.3|68307.3|68251.1|68234.8|899
1590131400000|2020-05-22 07:10:00|68321|68306|68324.6|68309.6|68342.1|68327.1|68311.1|68296.1|862
1590131700000|2020-05-22 07:15:00|68326.2|68311.2|68325.1|68310.1|68341.4|68326.4|68318.4|68303.4|786
1590132000000|2020-05-22 07:20:00|68325.2|68310.2|68319.5|68304.5|68331.2|68316.2|68312.8|68297.8|808
1590132300000|2020-05-22 07:25:00|68319.1|68304.1|68331.9|68316.9|68332.5|68317.5|68310.3|68295.3|796
1590132600000|2020-05-22 07:30:00|68331|68316|68324.1|68309.1|68332.1|68317.1|68313.7|68298.7|780
1590132900000|2020-05-22 07:35:00|68324|68309|68325.1|68310.1|68327.6|68311.9|68315.2|68299.9|738
1590133200000|2020-05-22 07:40:00|68325|68310|68319.3|68304.3|68341.1|68326.1|68316.4|68301.4|810
1590133500000|2020-05-22 07:45:00|68318.8|68303.8|68353|68338|68364.8|68349.8|68318.1|68303.1|803
1590133800000|2020-05-22 07:50:00|68352.2|68337.2|68375.3|68360.3|68381.5|68366.4|68343.8|68328.8|739
1590134100000|2020-05-22 07:55:00|68373.4|68358.4|68397.9|68382.9|68397.9|68382.9|68373|68358|773
1590134400000|2020-05-22 08:00:00|68400.5|68385.5|68404|68389|68417.1|68402.1|68400.5|68385.5|797
1590134700000|2020-05-22 08:05:00|68404.3|68389.3|68387.8|68372.8|68411.5|68396.5|68383.2|68368.2|762
1590135000000|2020-05-22 08:10:00|68387.2|68372.2|68384.3|68369.3|68415.1|68400.1|68376.8|68361.8|805
1590135300000|2020-05-22 08:15:00|68387|68372|68366.3|68351.3|68388|68373|68345.7|68328.5|788
1590135600000|2020-05-22 08:20:00|68366.2|68351.2|68371.3|68356.3|68374.5|68359.5|68356.4|68341.4|682
1590135900000|2020-05-22 08:25:00|68371.1|68356.1|68379.1|68364.1|68401.2|68386.2|68365|68350|657
1590136200000|2020-05-22 08:30:00|68378.9|68363.9|68358.6|68343.6|68379.1|68364.1|68347.1|68332.1|772
1590136500000|2020-05-22 08:35:00|68358.3|68343.3|68388.5|68373.5|68391.5|68376.5|68357|68339.2|749
1590136800000|2020-05-22 08:40:00|68388.3|68373.3|68383.8|68368.8|68391.1|68376.1|68378.8|68363.6|651
1590137100000|2020-05-22 08:45:00|68383.9|68368.9|68419.7|68404.7|68424.4|68409.4|68376.1|68361.1|763
1590137400000|2020-05-22 08:50:00|68419.9|68404.9|68427.1|68412.1|68449.7|68433.3|68412.1|68397.1|816
1590137700000|2020-05-22 08:55:00|68425.9|68410.9|68427.8|68412.8|68446|68429|68419|68404|752
1590138000000|2020-05-22 09:00:00|68428.7|68413.7|68428.7|68413.7|68461.8|68445.3|68424.1|68406.6|825
1590138300000|2020-05-22 09:05:00|68428.8|68413.8|68428|68413|68438.3|68423.3|68424|68407.3|594
1590138600000|2020-05-22 09:10:00|68427.9|68412.9|68425.3|68410.3|68443.4|68428.4|68423.9|68408.2|588
1590138900000|2020-05-22 09:15:00|68425.5|68410.5|68411.6|68396.6|68430.6|68414.7|68407.7|68389.1|654
1590139200000|2020-05-22 09:20:00|68411.7|68396.7|68387.4|68372.4|68411.9|68396.9|68377|68361.6|776
1590139500000|2020-05-22 09:25:00|68388.5|68373.5|68402.6|68387.6|68408.8|68391.9|68388.5|68373.5|708
1590139800000|2020-05-22 09:30:00|68402.8|68387.8|68406.2|68391.2|68413.5|68397.8|68394.5|68379.5|726
1590140100000|2020-05-22 09:35:00|68405.9|68390.9|68409.4|68394.4|68419.4|68404.4|68399.3|68384.3|633
1590140400000|2020-05-22 09:40:00|68409.6|68394.6|68398.9|68383.9|68410.4|68395.4|68384.3|68369.3|722
1590140700000|2020-05-22 09:45:00|68399.1|68384.1|68426.7|68411.7|68444.8|68429.8|68397.4|68382.4|624
1590141000000|2020-05-22 09:50:00|68426.6|68411.6|68467.6|68452.6|68467.8|68452.8|68419.2|68404.2|671
1590141300000|2020-05-22 09:55:00|68467.7|68452.7|68472.7|68457.7|68504.9|68489.9|68463.6|68448.6|836
1590141600000|2020-05-22 10:00:00|68472.9|68457.9|68464.6|68449.6|68491.2|68473.9|68461.2|68443.8|759
1590141900000|2020-05-22 10:05:00|68464.8|68449.8|68445|68430|68466.5|68451.5|68432.7|68417.7|716
1590142200000|2020-05-22 10:10:00|68445.1|68430.1|68443.5|68428.5|68452.6|68437.2|68434.6|68419.6|682
1590142500000|2020-05-22 10:15:00|68443.6|68428.6|68451.7|68436.7|68454.5|68439.5|68432.3|68417.3|724
1590142800000|2020-05-22 10:20:00|68451.6|68436.6|68478.1|68463.1|68490.1|68475.1|68440.7|68425.7|700
1590143100000|2020-05-22 10:25:00|68478.2|68463.2|68435.4|68420.4|68479.4|68464.4|68428.4|68413.4|707
1590143400000|2020-05-22 10:30:00|68435.5|68420.5|68432.3|68417.3|68443.3|68426.5|68422|68407|692
1590143700000|2020-05-22 10:35:00|68432.4|68417.4|68446.7|68431.7|68454.2|68437.8|68432.4|68417.4|657
1590144000000|2020-05-22 10:40:00|68444.7|68429.7|68430.8|68415.8|68460.8|68443.1|68430.2|68415.2|706
1590144300000|2020-05-22 10:45:00|68431|68416|68416.3|68401.3|68432.8|68417.8|68408.8|68393.8|597
1590144600000|2020-05-22 10:50:00|68416.4|68401.4|68402.6|68387.6|68419|68403.9|68385.7|68368|674
1590144900000|2020-05-22 10:55:00|68402.8|68387.8|68403.1|68388.1|68413.9|68398.9|68396.1|68381.1|692
1590145200000|2020-05-22 11:00:00|68403.4|68388.4|68381.3|68366.3|68417.1|68402.1|68381.3|68366.3|728
1590145500000|2020-05-22 11:05:00|68381.2|68366.2|68365.3|68350.3|68394.8|68379.8|68364.9|68349.9|714
1590145800000|2020-05-22 11:10:00|68366.2|68351.2|68352.5|68337.5|68372.2|68357.2|68340.7|68325.7|766
1590146100000|2020-05-22 11:15:00|68352.9|68337.9|68369|68354|68391.6|68374.2|68352.4|68337.4|650
1590146400000|2020-05-22 11:20:00|68369.1|68354.1|68345.7|68330.7|68379.2|68364.2|68343.4|68328.4|687
1590146700000|2020-05-22 11:25:00|68343.9|68328.9|68375|68355|68381.6|68364.1|68339.9|68324.9|625
1590147000000|2020-05-22 11:30:00|68374.8|68354.8|68388.3|68373.3|68389.1|68374.1|68371.2|68352.7|664
1590147300000|2020-05-22 11:35:00|68388.4|68373.4|68399.1|68384.1|68406.2|68391.2|68384.3|68368.1|641
1590147600000|2020-05-22 11:40:00|68398.4|68383.4|68396|68381|68399.5|68384.5|68372.8|68357.8|702
1590147900000|2020-05-22 11:45:00|68396.1|68381.1|68417.5|68402.5|68441|68426|68390.5|68375.5|759
1590148200000|2020-05-22 11:50:00|68416.1|68401.1|68407.8|68392.8|68416.1|68401.1|68391.2|68371.9|795
1590148500000|2020-05-22 11:55:00|68407|68392|68393.7|68378.7|68417.2|68399.9|68390.3|68375.3|816
1590148800000|2020-05-22 12:00:00|68393.3|68378.3|68378.9|68363.9|68409.5|68394.5|68375.5|68360.5|835
1590149100000|2020-05-22 12:05:00|68378.7|68363.7|68378.6|68363.6|68384.2|68369.2|68372|68357|615
1590149400000|2020-05-22 12:10:00|68378.8|68363.8|68403.2|68383.2|68403.9|68388.9|68373.2|68358.2|676
1590149700000|2020-05-22 12:15:00|68402|68387|68419.8|68404.8|68428.2|68413.2|68399|68384|690
1590150000000|2020-05-22 12:20:00|68418.9|68403.9|68409.8|68394.8|68428.4|68413.4|68403.4|68388.4|679
1590150300000|2020-05-22 12:25:00|68409.9|68394.9|68425.7|68410.7|68426.7|68411.7|68406.8|68391.8|702
1590150600000|2020-05-22 12:30:00|68425.1|68410.1|68394.5|68379.5|68431.4|68416.4|68394.5|68379.5|736
1590150900000|2020-05-22 12:35:00|68394.9|68379.9|68404|68389|68414.4|68399.4|68385.7|68370.7|701
1590151200000|2020-05-22 12:40:00|68403.8|68388.8|68414.6|68399.6|68420|68405|68395.3|68380.3|673
1590151500000|2020-05-22 12:45:00|68414.8|68399.8|68422.2|68407.2|68437.6|68420.3|68404.9|68389.7|683
1590151800000|2020-05-22 12:50:00|68420.4|68405.4|68425.7|68410.7|68431.8|68416.4|68411.5|68396.5|740
1590152100000|2020-05-22 12:55:00|68425.8|68410.8|68438.1|68423.1|68439.7|68424.7|68413.4|68398.4|688
1590152400000|2020-05-22 13:00:00|68438.3|68423.3|68427.3|68412.3|68452.9|68437.9|68426.4|68411.4|707
1590152700000|2020-05-22 13:05:00|68428.2|68413.2|68446.4|68431.4|68448.6|68433.6|68424.2|68409.2|650
1590153000000|2020-05-22 13:10:00|68446.3|68431.3|68457|68442|68457.8|68442.8|68430.7|68415.7|678
1590153300000|2020-05-22 13:15:00|68456.9|68441.9|68457.3|68442.3|68463.8|68448.8|68440|68424|693
1590153600000|2020-05-22 13:20:00|68457.4|68442.4|68416|68401|68463.2|68448.2|68400.6|68381.8|792
1590153900000|2020-05-22 13:25:00|68416.2|68401.2|68403.7|68388.7|68418.1|68403.1|68397.8|68380.3|717
1590154200000|2020-05-22 13:30:00|68402.5|68387.5|68447.8|68432.8|68459|68444|68399.4|68383.2|786
1590154500000|2020-05-22 13:35:00|68446.7|68431.7|68433.1|68418.1|68464.8|68449.8|68424.1|68408.3|807
1590154800000|2020-05-22 13:40:00|68433.4|68418.4|68440.4|68425.4|68444|68429|68424|68409|698
1590155100000|2020-05-22 13:45:00|68440.3|68425.3|68451.6|68436.6|68479.3|68464.3|68438.1|68423.1|760
1590155400000|2020-05-22 13:50:00|68451.4|68436.4|68473.8|68458.8|68477.2|68462.2|68439.3|68423.1|781
1590155700000|2020-05-22 13:55:00|68473.7|68458.7|68450.3|68435.3|68482.4|68467.4|68439.9|68424.9|827
1590156000000|2020-05-22 14:00:00|68450.1|68435.1|68442.5|68427.5|68462.4|68447.4|68432.3|68414.7|827
1590156300000|2020-05-22 14:05:00|68442.1|68427.1|68449.8|68434.8|68456.5|68441.5|68437.5|68422.5|764
1590156600000|2020-05-22 14:10:00|68449.9|68434.9|68444.2|68429.2|68461|68446|68425.9|68407.3|768
1590156900000|2020-05-22 14:15:00|68444|68429|68441.5|68426.5|68451.8|68436.4|68428.8|68411.7|710
1590157200000|2020-05-22 14:20:00|68441.6|68426.6|68439.6|68424.6|68443.1|68428.1|68415.6|68400.1|722
1590157500000|2020-05-22 14:25:00|68439.5|68424.5|68447.9|68432.9|68449.6|68434.6|68430.5|68415.5|796
1590157800000|2020-05-22 14:30:00|68447.5|68432.5|68415.2|68400.2|68447.5|68432.5|68405.1|68389.9|851
1590158100000|2020-05-22 14:35:00|68414.6|68399.6|68432.7|68412.7|68442.8|68422.8|68409.6|68392.4|825
1590158400000|2020-05-22 14:40:00|68433.7|68413.7|68440|68425|68453.6|68434.8|68426.6|68406.6|792
1590158700000|2020-05-22 14:45:00|68439.2|68424.2|68444.5|68429.5|68447.1|68429.6|68418|68403|779
1590159000000|2020-05-22 14:50:00|68443.3|68428.3|68477.5|68462.5|68485.2|68468.3|68428|68413|827
1590159300000|2020-05-22 14:55:00|68477.3|68462.3|68486.7|68471.7|68520.8|68504.8|68476.3|68461.3|951
1590159600000|2020-05-22 15:00:00|68486.6|68471.6|68481.6|68466.6|68500.8|68485.8|68474.8|68459.8|902
1590159900000|2020-05-22 15:05:00|68481.3|68466.3|68483.4|68468.4|68495.7|68480.7|68470.2|68455.2|719
1590160200000|2020-05-22 15:10:00|68483.7|68468.7|68463.9|68448.9|68491.6|68476.6|68460.1|68445.1|758
1590160500000|2020-05-22 15:15:00|68464|68449|68446.3|68431.3|68470.4|68455.4|68445.2|68428.9|646
1590160800000|2020-05-22 15:20:00|68446.4|68431.4|68477.3|68462.3|68477.9|68462.9|68443|68426|651
1590161100000|2020-05-22 15:25:00|68477|68462|68466.5|68451.5|68497.8|68482.8|68456.8|68441.6|753
1590161400000|2020-05-22 15:30:00|68466.9|68451.9|68455.8|68440.8|68467.3|68452.3|68452|68437|645
1590161700000|2020-05-22 15:35:00|68455.6|68440.6|68446.3|68431.3|68456.7|68441.7|68438.3|68423.3|664
1590162000000|2020-05-22 15:40:00|68446.2|68431.2|68469.3|68454.3|68474.6|68459.6|68445.5|68430.5|644
1590162300000|2020-05-22 15:45:00|68468.9|68453.9|68468.4|68448.4|68477.9|68462.9|68460.8|68445.8|579
1590162600000|2020-05-22 15:50:00|68468.8|68448.8|68465.9|68450.9|68482.9|68467.9|68464.5|68448.4|575
1590162900000|2020-05-22 15:55:00|68466.2|68451.2|68477.1|68462.1|68491.5|68476.5|68466|68451|619
1590163200000|2020-05-22 16:00:00|68475.6|68460.6|68468.3|68453.3|68481.8|68464.2|68468.3|68451.5|652
1590163500000|2020-05-22 16:05:00|68468.8|68453.8|68483.2|68468.2|68487.9|68468.9|68466.2|68449.9|517
1590163800000|2020-05-22 16:10:00|68482.4|68467.4|68477.6|68462.6|68492.5|68474.9|68471.2|68453.8|618
1590164100000|2020-05-22 16:15:00|68478|68463|68473|68458|68485.4|68470.3|68472|68454.3|472
1590164400000|2020-05-22 16:20:00|68472.9|68457.9|68484.2|68469.2|68492.5|68477.4|68472.7|68457.7|523
1590164700000|2020-05-22 16:25:00|68484.3|68469.3|68493.4|68478.4|68497.9|68482.2|68480.1|68465.1|543
1590165000000|2020-05-22 16:30:00|68493.8|68478.8|68509|68494|68511.6|68494.1|68489|68473.3|498
1590165300000|2020-05-22 16:35:00|68509.3|68494.3|68486.6|68471.6|68511|68495.9|68485.8|68467|568
1590165600000|2020-05-22 16:40:00|68486.8|68471.8|68474|68459|68491.7|68476.7|68471.4|68454.8|526
1590165900000|2020-05-22 16:45:00|68473.7|68458.7|68470.1|68455.1|68482.5|68467.5|68469.5|68454.5|490
1590166200000|2020-05-22 16:50:00|68469.9|68454.9|68481.5|68461.5|68482.7|68467.4|68469.1|68452|516
1590166500000|2020-05-22 16:55:00|68481.2|68461.2|68504.9|68484.9|68507.3|68490|68480.2|68461.2|721
1590166800000|2020-05-22 17:00:00|68504|68484|68469.8|68449.8|68506.6|68486.8|68468.9|68448.9|761
1590167100000|2020-05-22 17:05:00|68469.9|68449.9|68469.7|68449.7|68493.6|68473.6|68468.3|68448.3|664
1590167400000|2020-05-22 17:10:00|68469.6|68449.6|68489.8|68469.8|68490|68471.7|68468.3|68448.3|549
1590167700000|2020-05-22 17:15:00|68489.7|68469.7|68491.4|68471.4|68492.4|68473.8|68484|68464|492
1590168000000|2020-05-22 17:20:00|68491.5|68471.5|68484.4|68464.4|68491.8|68474.5|68477.5|68457.5|503
1590168300000|2020-05-22 17:25:00|68484.7|68464.7|68473.1|68453.1|68491.4|68471.4|68472.4|68452.4|531
1590168600000|2020-05-22 17:30:00|68473.2|68453.2|68470.3|68450.3|68477.7|68457.7|68463.8|68443.8|545
1590168900000|2020-05-22 17:35:00|68470.2|68450.2|68483.1|68463.1|68492.9|68472.9|68470.1|68450.1|519
1590169200000|2020-05-22 17:40:00|68483|68463|68479.4|68459.4|68485.1|68465.1|68473.4|68453.4|421
1590169500000|2020-05-22 17:45:00|68479.5|68459.5|68486.1|68466.1|68486.3|68466.3|68474.3|68454.3|474
1590169800000|2020-05-22 17:50:00|68486|68466|68494.8|68479.8|68499|68480.1|68483.2|68465.4|437
1590170100000|2020-05-22 17:55:00|68494.6|68479.6|68473.6|68453.6|68498.6|68480.6|68466.1|68447.2|576
1590170400000|2020-05-22 18:00:00|68473.5|68453.5|68438.1|68418.1|68474.2|68454.2|68437.4|68417.4|768
1590170700000|2020-05-22 18:05:00|68438.3|68418.3|68437.4|68417.4|68450.3|68430.3|68431.8|68411.8|531
1590171000000|2020-05-22 18:10:00|68440.2|68420.2|68430|68410|68442.8|68422.8|68426.7|68406.7|546
1590171300000|2020-05-22 18:15:00|68430.2|68410.2|68432.5|68412.5|68435.8|68415.8|68420.9|68400.9|613
1590171600000|2020-05-22 18:20:00|68432.2|68412.2|68420.9|68400.9|68433.5|68413.5|68420.6|68400.6|451
1590171900000|2020-05-22 18:25:00|68421.4|68401.4|68424.1|68404.1|68432.8|68412.8|68420.6|68400.6|480
1590172200000|2020-05-22 18:30:00|68423.7|68403.7|68428.9|68408.9|68437.7|68417.7|68419.9|68402.3|445
1590172500000|2020-05-22 18:35:00|68430.1|68410.1|68434.5|68414.5|68439.9|68421|68430.1|68410.1|442
1590172800000|2020-05-22 18:40:00|68434.4|68414.4|68436.1|68416.1|68438.6|68418.6|68424|68406.8|424
1590173100000|2020-05-22 18:45:00|68436.2|68416.2|68435.2|68415.2|68439.5|68419.5|68431.5|68411.5|438
1590173400000|2020-05-22 18:50:00|68434.9|68414.9|68434.9|68414.9|68436.5|68416.7|68429.2|68411.7|412
1590173700000|2020-05-22 18:55:00|68434.6|68414.6|68443.5|68423.5|68445.6|68425.6|68430.8|68410.8|566
1590174000000|2020-05-22 19:00:00|68443.7|68423.7|68406|68386|68443.7|68423.7|68404.1|68384.1|616
1590174300000|2020-05-22 19:05:00|68405.4|68385.4|68392.7|68372.7|68415.1|68395.1|68392|68372|528
1590174600000|2020-05-22 19:10:00|68393.1|68373.1|68410.1|68390.1|68413.6|68393.6|68390.2|68370.2|511
1590174900000|2020-05-22 19:15:00|68410.6|68390.6|68425.2|68405.2|68425.6|68405.6|68407.6|68387.6|430
1590175200000|2020-05-22 19:20:00|68425.4|68405.4|68436|68416|68446.4|68426.4|68422.2|68402.2|532
1590175500000|2020-05-22 19:25:00|68435.8|68415.8|68443.1|68423.1|68450.5|68430.5|68432.7|68412.7|473
1590175800000|2020-05-22 19:30:00|68443|68423|68427.7|68407.7|68446.2|68426.2|68427|68407|472
1590176100000|2020-05-22 19:35:00|68427.6|68407.6|68428.2|68408.2|68434.4|68414.4|68423.7|68403.7|446
1590176400000|2020-05-22 19:40:00|68428.7|68408.7|68424.5|68404.5|68432.5|68412.5|68420.8|68400.8|568
1590176700000|2020-05-22 19:45:00|68425|68405|68409.3|68389.3|68425|68405|68404.9|68384.9|614
1590177000000|2020-05-22 19:50:00|68409.4|68389.4|68407|68387|68426.4|68406.4|68405.6|68385.6|534
1590177300000|2020-05-22 19:55:00|68407.3|68387.3|68399.1|68379.1|68415.1|68395.1|68398|68378|692
1590177600000|2020-05-22 20:00:00|68401.5|68381.5|68405.9|68385.9|68412.6|68392.6|68395.2|68375.2|568
1590177900000|2020-05-22 20:05:00|68405.8|68385.8|68405.3|68385.3|68409|68389|68399.6|68381.5|385
1590178200000|2020-05-22 20:10:00|68405.4|68385.4|68403.3|68383.3|68406.6|68386.6|68395.8|68375.8|363
1590178500000|2020-05-22 20:15:00|68403.5|68383.5|68421.4|68401.4|68421.4|68401.4|68403|68383|339
1590178800000|2020-05-22 20:20:00|68420.5|68400.5|68419.9|68399.9|68420.9|68400.9|68412|68392|276
1590179100000|2020-05-22 20:25:00|68419.4|68399.4|68417.1|68397.1|68420.7|68400.7|68410.3|68391.4|319
1590179400000|2020-05-22 20:30:00|68416.8|68396.8|68422.3|68402.3|68426.9|68405.6|68414.3|68394.3|287
1590179700000|2020-05-22 20:35:00|68422.6|68402.2|68422.4|68400.2|68427.7|68407.7|68419.5|68398.8|370
1590180000000|2020-05-22 20:40:00|68423.5|68400.5|68413.8|68393.8|68423.5|68400.9|68405.1|68381.8|321
1590180300000|2020-05-22 20:45:00|68414.1|68394.1|68409.8|68388|68426.5|68401.8|68405.1|68380.9|478
1590180600000|2020-05-22 20:50:00|68417.3|68380.2|68420.7|68388.9|68427.4|68393.7|68408.1|68379.3|495
1590180900000|2020-05-22 20:55:00|68418.7|68389.3|68442|68375.5|68467.4|68390|68409|68345.6|374
1590350400000|2020-05-24 20:00:00|68476.8|68426.3|68449.4|68377.8|68492.4|68426.3|68449.4|68367|37
1590350700000|2020-05-24 20:05:00|68449.8|68380.9|68471.5|68354.5|68474|68380.9|68449.8|68353.1|8
1590351000000|2020-05-24 20:10:00|68468.4|68353.1|68449.8|68380.9|68472.8|68380.9|68449.8|68353.1|7
1590351600000|2020-05-24 20:20:00|68473.3|68373.6|68472.8|68373.1|68478.1|68378.1|68468.4|68368|12
1590351900000|2020-05-24 20:25:00|68469.4|68379.1|68468.4|68377.7|68472.8|68379.1|68468.4|68373.1|3
1590352200000|2020-05-24 20:30:00|68472.8|68373.1|68449.8|68380.9|68472.8|68380.9|68449.8|68354.5|9
1590352500000|2020-05-24 20:35:00|68468.4|68353.1|68449.8|68380.9|68468.4|68380.9|68449.8|68353.1|2
1590352800000|2020-05-24 20:40:00|68471.5|68354.5|68449.8|68380.9|68471.5|68380.9|68449.8|68354.5|2
1590353100000|2020-05-24 20:45:00|68471.5|68354.5|68449.8|68381.7|68473.9|68381.7|68449.8|68353.1|7
1590353400000|2020-05-24 20:50:00|68471.5|68354.5|68449.8|68381.7|68473.9|68381.7|68449.8|68353.1|6
1590353700000|2020-05-24 20:55:00|68476.6|68366.5|68449.8|68381.7|68478.5|68381.7|68449.8|68364.4|8
1590354000000|2020-05-24 21:00:00|68468.1|68377.8|68449.8|68381.7|68469.4|68381.7|68449.8|68377.8|4
1590354300000|2020-05-24 21:05:00|68463.3|68346.3|68460.2|68375.3|68471.6|68381.5|68450|68346.3|165
1590354600000|2020-05-24 21:10:00|68460.1|68375.2|68449.8|68381.3|68476.9|68381.3|68449.8|68368|115
1590354900000|2020-05-24 21:15:00|68463.7|68373.6|68470.9|68390.7|68472.8|68395.8|68442.3|68372.6|193
1590355200000|2020-05-24 21:20:00|68453.2|68395.4|68446.3|68378.7|68468.5|68395.4|68438.1|68375|155
1590355500000|2020-05-24 21:25:00|68449.8|68377.4|68441.5|68381.8|68457.1|68383.8|68438.1|68376.1|57
1590355800000|2020-05-24 21:30:00|68442.1|68381.4|68441.2|68382|68457.4|68383.8|68438.1|68374|96
1590356100000|2020-05-24 21:35:00|68450.6|68379.4|68442.2|68387.8|68465|68388.9|68438.3|68376.4|91
1590356400000|2020-05-24 21:40:00|68444|68386.4|68443.6|68387.7|68473.2|68388.9|68440.5|68375.1|143
1590356700000|2020-05-24 21:45:00|68453|68386|68448.6|68386.1|68472.8|68390.4|68440.4|68378.8|132
1590357000000|2020-05-24 21:50:00|68452.9|68384.6|68454.3|68384.2|68472.8|68390.5|68442.7|68377.6|196
1590357300000|2020-05-24 21:55:00|68452.5|68384.4|68446.8|68393.1|68459.5|68393.1|68442.6|68383|126
1590357600000|2020-05-24 22:00:00|68447.4|68392.5|68435.4|68383.3|68458.1|68400.7|68408.5|68371.1|396
1590357900000|2020-05-24 22:05:00|68434.3|68383.4|68435.5|68387.6|68441.1|68402.6|68422.5|68382.9|335
1590358200000|2020-05-24 22:10:00|68435|68386.2|68448.4|68394.8|68452.1|68400.7|68433.8|68384.7|248
1590358500000|2020-05-24 22:15:00|68447.5|68394.9|68431.7|68385.5|68454.2|68400.2|68429.6|68382.3|314
1590358800000|2020-05-24 22:20:00|68430.7|68386.7|68418.4|68377.4|68437.5|68390.7|68415.1|68371|276
1590359100000|2020-05-24 22:25:00|68416.5|68378.7|68417.7|68364.3|68423.9|68378.7|68409.7|68363.5|252
1590359400000|2020-05-24 22:30:00|68417.6|68364.4|68410.3|68370.5|68417.7|68373.3|68408.9|68362|215
1590359700000|2020-05-24 22:35:00|68412.5|68368|68421.6|68378.5|68427.2|68381.9|68408.6|68365.4|288
1590360000000|2020-05-24 22:40:00|68422.6|68379.5|68419.5|68369.8|68428.1|68384.1|68415.9|68367.4|286
1590360300000|2020-05-24 22:45:00|68419.4|68369.6|68407.9|68362.8|68425.3|68377.9|68405.3|68357.4|314
1590360600000|2020-05-24 22:50:00|68408.1|68363|68398.1|68355.7|68415.1|68368.8|68396|68348.8|423
1590360900000|2020-05-24 22:55:00|68397.5|68354.4|68397.5|68351.3|68404.1|68360.6|68387.3|68342.2|368
1590361200000|2020-05-24 23:00:00|68398.7|68347|68402.1|68350.1|68403.8|68360.7|68386.5|68347|354
1590361500000|2020-05-24 23:05:00|68404.1|68349.5|68393.4|68353.9|68405.3|68361.6|68392.6|68347|268
1590361800000|2020-05-24 23:10:00|68394|68358.1|68396.9|68357.6|68402.1|68359.3|68387.2|68341.3|402
1590362100000|2020-05-24 23:15:00|68395.2|68359|68402.7|68359.3|68407.4|68371.1|68389.2|68352.6|349
1590362400000|2020-05-24 23:20:00|68402.6|68358.2|68396|68347.3|68402.6|68366.6|68386.3|68342|452
1590362700000|2020-05-24 23:25:00|68395.8|68347|68378|68343.9|68395.9|68354.9|68374|68332.4|416
1590363000000|2020-05-24 23:30:00|68377.2|68345.3|68379.3|68339.3|68386.1|68355.4|68373.6|68337.8|554
1590363300000|2020-05-24 23:35:00|68374.5|68345.2|68371.9|68343|68385.7|68354.1|68370.2|68336.7|540
1590363600000|2020-05-24 23:40:00|68372.2|68340.4|68379.3|68350.8|68384.8|68353.3|68369.5|68335.8|479
1590363900000|2020-05-24 23:45:00|68379.9|68350.3|68380.7|68353.1|68387.9|68359.8|68376|68343.1|427
1590364200000|2020-05-24 23:50:00|68381.1|68353|68370.8|68344.3|68381.6|68353.1|68367.3|68335.6|416
1590364500000|2020-05-24 23:55:00|68371.5|68345.3|68369|68342.7|68375.1|68346.7|68367.4|68336|469
1590364800000|2020-05-25 00:00:00|68369.4|68342.4|68384.3|68355.8|68385.6|68359.5|68364.8|68334.5|647
1590365100000|2020-05-25 00:05:00|68384.2|68353.9|68404.5|68371.6|68406|68377.3|68384.2|68349.6|576
1590365400000|2020-05-25 00:10:00|68406.2|68371.5|68393.1|68365.7|68406.6|68377|68389.7|68357.1|527
1590365700000|2020-05-25 00:15:00|68393|68362|68389.7|68360.2|68397.6|68368.9|68384.5|68353.2|560
1590366000000|2020-05-25 00:20:00|68389.9|68355.8|68388.3|68351.6|68393.8|68363.2|68384.1|68349.4|444
1590366300000|2020-05-25 00:25:00|68385.9|68353.6|68390.4|68356.7|68395.4|68364.9|68382.6|68351.2|360
1590366600000|2020-05-25 00:30:00|68391.6|68353.9|68374.7|68346.6|68391.6|68358.4|68368.4|68336.3|428
1590366900000|2020-05-25 00:35:00|68374.6|68346.1|68380.2|68350.8|68383|68352.9|68374.6|68343|435
1590367200000|2020-05-25 00:40:00|68380.3|68350.2|68395.2|68365.6|68398.4|68368.8|68375.5|68344|378
1590367500000|2020-05-25 00:45:00|68396.5|68366.3|68390|68368.5|68402.1|68372.1|68389|68358.8|413
1590367800000|2020-05-25 00:50:00|68393.3|68364.8|68405.1|68372.4|68408.9|68378.5|68390.5|68364.8|505
1590368100000|2020-05-25 00:55:00|68404|68371.4|68410.5|68383.8|68417.4|68387.4|68396.8|68365.2|543
1590368400000|2020-05-25 01:00:00|68411.5|68383.9|68419.7|68390.2|68422.2|68392.1|68404.5|68373.7|566
1590368700000|2020-05-25 01:05:00|68419|68390.1|68414|68387.6|68430.3|68401.8|68409.6|68379.8|728
1590369000000|2020-05-25 01:10:00|68415|68385.2|68432.7|68399.6|68438.1|68410.4|68411.4|68381.7|619
1590369300000|2020-05-25 01:15:00|68433.9|68399.2|68422.7|68391.9|68435.5|68403.1|68419.4|68388.6|627
1590369600000|2020-05-25 01:20:00|68422|68391.3|68421.7|68393.1|68430.4|68401|68419.8|68386|521
1590369900000|2020-05-25 01:25:00|68420.9|68392.9|68431.3|68400|68438.9|68409|68417.4|68388|497
1590370200000|2020-05-25 01:30:00|68433|68397.9|68452.6|68418.1|68461.4|68432.1|68426.5|68395.2|755
1590370500000|2020-05-25 01:35:00|68452.5|68418.2|68454.3|68422.1|68460.6|68428.9|68450.6|68417.1|590
1590370800000|2020-05-25 01:40:00|68451.5|68422.3|68454|68422.9|68458.8|68426.2|68446.3|68417.1|507
1590371100000|2020-05-25 01:45:00|68452.6|68422.7|68452.7|68422.3|68456.6|68426.7|68449.4|68418.9|545
1590371400000|2020-05-25 01:50:00|68452.1|68422.9|68453.1|68425.5|68459.9|68432.3|68447.5|68418|538
1590371700000|2020-05-25 01:55:00|68454.9|68424.1|68455.7|68426.5|68465.1|68436.8|68450.7|68417.4|560
1590372000000|2020-05-25 02:00:00|68454.2|68426.1|68450.9|68425|68459.8|68432.5|68448.4|68415.2|531
1590372300000|2020-05-25 02:05:00|68451.2|68424.5|68455|68421.9|68459.8|68428.4|68449|68415.3|509
1590372600000|2020-05-25 02:10:00|68453.3|68422.2|68457.6|68426|68461.4|68430.6|68448.6|68416.5|517
1590372900000|2020-05-25 02:15:00|68458|68426.4|68454.1|68430.7|68462.1|68435.5|68453.4|68422.6|360
1590373200000|2020-05-25 02:20:00|68454.2|68430.2|68457.4|68425.8|68460.7|68430.2|68448.6|68418.6|352
1590373500000|2020-05-25 02:25:00|68456.7|68425.3|68447|68412.8|68459.7|68430.7|68438.9|68407.6|438
1590373800000|2020-05-25 02:30:00|68446.3|68413.3|68450.9|68420|68458.5|68427.3|68445.2|68413|526
1590374100000|2020-05-25 02:35:00|68450.2|68420.2|68455.8|68425.5|68458.5|68426.1|68444.9|68414.4|343
1590374400000|2020-05-25 02:40:00|68456|68425.6|68463.6|68439.2|68466.9|68440.4|68452.4|68425.6|370
1590374700000|2020-05-25 02:45:00|68463.5|68439.5|68482.4|68457|68490.3|68463|68457.3|68432|539
1590375000000|2020-05-25 02:50:00|68484.6|68456.8|68490.3|68459|68492.3|68465.1|68478.1|68452.3|537
1590375300000|2020-05-25 02:55:00|68489.9|68459.5|68495.9|68469.5|68498.1|68471.4|68478.4|68449.2|591
1590375600000|2020-05-25 03:00:00|68496.1|68467.7|68487.9|68460.6|68496.1|68467.7|68483.1|68454.1|492
1590375900000|2020-05-25 03:05:00|68488|68460.2|68468|68439.5|68491.6|68461.6|68466.1|68437.2|491
1590376200000|2020-05-25 03:10:00|68468.3|68439.3|68469|68440|68469.7|68443.2|68464|68436.6|427
1590376500000|2020-05-25 03:15:00|68467.3|68441.5|68467.8|68440.6|68472.6|68445.3|68464.3|68437.9|505
1590376800000|2020-05-25 03:20:00|68467.7|68440.5|68475.3|68446.3|68475.9|68447.8|68467.6|68439.5|529
1590377100000|2020-05-25 03:25:00|68475.8|68446.2|68478.8|68451.1|68482.4|68454.1|68468|68442.5|445
1590377400000|2020-05-25 03:30:00|68478.9|68451|68477.1|68455.5|68480.9|68456.6|68471.8|68447.3|331
1590377700000|2020-05-25 03:35:00|68477|68455.7|68486|68462.1|68487.7|68463.6|68474.3|68452.1|404
1590378000000|2020-05-25 03:40:00|68486.1|68462.2|68484.4|68458.4|68486.1|68462.9|68477.7|68455|421
1590378300000|2020-05-25 03:45:00|68483.8|68458.5|68483.8|68459.4|68484.3|68461.9|68478.8|68456|474
1590378600000|2020-05-25 03:50:00|68483.5|68460.3|68478.4|68457|68487.7|68464.4|68477.6|68454.9|380
1590378900000|2020-05-25 03:55:00|68478.9|68456.6|68476.1|68456.1|68482|68458.5|68474.1|68451.3|294
1590379200000|2020-05-25 04:00:00|68476.3|68456.3|68476.3|68456.3|68483.5|68461.9|68473.8|68453.4|342
1590379500000|2020-05-25 04:05:00|68476.7|68456.7|68475.2|68454|68481.3|68459.1|68474.1|68452.6|348
1590379800000|2020-05-25 04:10:00|68474.9|68454.2|68475.1|68451.5|68476.1|68454.8|68469.9|68448.5|402
1590380100000|2020-05-25 04:15:00|68473.6|68451.1|68472.1|68452.1|68474.9|68453.5|68469.8|68448.9|342
1590380400000|2020-05-25 04:20:00|68472.4|68452.2|68479.3|68457.1|68479.3|68457.6|68466.9|68446.9|374
1590380700000|2020-05-25 04:25:00|68477.9|68457.8|68489.5|68469.3|68489.6|68469.6|68477.1|68454.1|472
1590381000000|2020-05-25 04:30:00|68489|68469.1|68485.2|68465.2|68490.7|68470.7|68483.9|68463.9|295
1590381300000|2020-05-25 04:35:00|68485.4|68465.4|68489.8|68469.8|68494.2|68474.2|68484.7|68464.7|415
1590381600000|2020-05-25 04:40:00|68489.7|68469.7|68488|68468|68491.9|68471.9|68484.6|68464.6|436
1590381900000|2020-05-25 04:45:00|68487.6|68467.6|68484.3|68464.3|68488.6|68468.6|68482.1|68462.1|420
1590382200000|2020-05-25 04:50:00|68484.2|68464.2|68482.5|68462.5|68484.9|68464.9|68480|68460|427
1590382500000|2020-05-25 04:55:00|68482.1|68462.1|68480.8|68460.8|68486.5|68466.5|68479.6|68459.6|432
1590382800000|2020-05-25 05:00:00|68481.8|68461.8|68480.1|68460.1|68484|68464|68477.9|68457.9|511
1590383100000|2020-05-25 05:05:00|68480|68460|68479.1|68459.1|68482.9|68462.9|68477.4|68457.4|539
1590383400000|2020-05-25 05:10:00|68479|68459|68466.6|68446.6|68480|68460|68466.1|68446.1|515
1590383700000|2020-05-25 05:15:00|68467.3|68447.3|68465.1|68445.1|68472.6|68452.6|68464.3|68444.3|275
1590384000000|2020-05-25 05:20:00|68465|68445|68468.8|68448.8|68471.7|68451.6|68462.8|68442.8|345
1590384300000|2020-05-25 05:25:00|68469.1|68449.1|68469.9|68449.9|68472.3|68452.3|68467.4|68447.4|495
1590384600000|2020-05-25 05:30:00|68469.8|68449.8|68480.9|68460.9|68483.6|68463.6|68469.6|68449.6|502
1590384900000|2020-05-25 05:35:00|68480.6|68460.6|68483|68463|68485.3|68465.3|68475.5|68455.5|582
1590385200000|2020-05-25 05:40:00|68483.1|68463.1|68499.2|68479.2|68500|68480|68483|68463|571
1590385500000|2020-05-25 05:45:00|68498.5|68478.5|68503|68483|68507.1|68487.1|68496.2|68476.2|647
1590385800000|2020-05-25 05:50:00|68502.9|68482.9|68504|68484|68505.5|68485.5|68497.1|68477.1|605
1590386100000|2020-05-25 05:55:00|68502.6|68482.6|68496.9|68476.9|68505.3|68485.3|68495.3|68475.3|801
1590386400000|2020-05-25 06:00:00|68497.7|68477.7|68504.3|68484.3|68508.2|68489.9|68483|68463|652
1590386700000|2020-05-25 06:05:00|68504.8|68484.8|68514.8|68494.8|68523.6|68503.6|68493.9|68473.9|519
1590387000000|2020-05-25 06:10:00|68514.7|68494.7|68538.9|68518.9|68543.1|68523.1|68514.7|68494.7|628
1590387300000|2020-05-25 06:15:00|68540.5|68520.5|68550.8|68530.8|68555.5|68535.5|68525.5|68507.2|635
1590387600000|2020-05-25 06:20:00|68551.8|68531.8|68571.1|68551.1|68579.9|68561.1|68550.2|68530.2|677
1590387900000|2020-05-25 06:25:00|68571|68551|68553.5|68533.5|68572.8|68552.8|68552.5|68532.5|624
1590388200000|2020-05-25 06:30:00|68554.3|68534.3|68567.5|68547.5|68577.7|68557.7|68545.2|68525.2|640
1590388500000|2020-05-25 06:35:00|68567.3|68547.3|68559.7|68539.7|68570.1|68550.1|68551.9|68532.9|520
1590388800000|2020-05-25 06:40:00|68559.5|68539.5|68555.7|68535.7|68560.6|68540.6|68545.1|68525.1|470
1590389100000|2020-05-25 06:45:00|68555.9|68535.9|68579.2|68559.2|68581.1|68561.1|68555.9|68535.9|509
1590389400000|2020-05-25 06:50:00|68577.8|68557.8|68576.4|68556.4|68586.7|68566.7|68565.1|68545.1|617
1590389700000|2020-05-25 06:55:00|68576.5|68556.5|68555.7|68535.7|68580.2|68560.2|68547.4|68528.9|619
1590390000000|2020-05-25 07:00:00|68557.5|68537.5|68550.6|68530.6|68558.7|68538.7|68536.9|68516.9|585
1590390300000|2020-05-25 07:05:00|68550.7|68530.7|68566.8|68546.8|68567|68547|68543.1|68523.1|555
1590390600000|2020-05-25 07:10:00|68566.5|68546.5|68582|68562|68585.7|68565.7|68562.7|68544.4|622
1590390900000|2020-05-25 07:15:00|68582.2|68562.2|68603.8|68583.8|68608.9|68588.9|68581.7|68561.7|656
1590391200000|2020-05-25 07:20:00|68603.5|68583.5|68591.5|68571.5|68604|68584|68580.4|68560.4|602
1590391500000|2020-05-25 07:25:00|68591.4|68571.4|68564.6|68544.6|68591.4|68571.4|68563|68543|558
1590391800000|2020-05-25 07:30:00|68564.9|68544.9|68560.7|68540.7|68576.3|68556.3|68549.6|68529.6|663
1590392100000|2020-05-25 07:35:00|68560.8|68540.8|68559.4|68539.4|68575.2|68555.2|68553.5|68533.5|628
1590392400000|2020-05-25 07:40:00|68559.1|68539.1|68550.7|68530.7|68564.1|68544.1|68544.6|68524.6|610
1590392700000|2020-05-25 07:45:00|68552.2|68532.2|68557.2|68537.2|68559.1|68539.1|68543.6|68523.6|569
1590393000000|2020-05-25 07:50:00|68557.3|68537.3|68552.5|68532.5|68558.3|68538.3|68542.9|68522.9|539
1590393300000|2020-05-25 07:55:00|68552.7|68532.7|68573|68553|68574.4|68554.4|68549.6|68530|665
1590393600000|2020-05-25 08:00:00|68573.1|68553.1|68561.9|68541.9|68575.2|68555.2|68553.3|68533.3|757
1590393900000|2020-05-25 08:05:00|68562|68542|68542.1|68522.1|68565.1|68545.1|68538.2|68518.2|584
1590394200000|2020-05-25 08:10:00|68542.2|68522.2|68545.6|68525.6|68545.9|68527.5|68530.2|68512.2|590
1590394500000|2020-05-25 08:15:00|68545.5|68525.5|68537|68517|68549.1|68529.1|68528.5|68508.5|643
1590394800000|2020-05-25 08:20:00|68536.9|68516.9|68533.5|68513.5|68541.2|68521.2|68532.1|68512.1|608
1590395100000|2020-05-25 08:25:00|68533.4|68513.4|68537.1|68517.1|68547.3|68529.9|68533|68513|535
1590395400000|2020-05-25 08:30:00|68537|68517|68510.7|68490.7|68538.7|68519.1|68506|68487.6|683
1590395700000|2020-05-25 08:35:00|68510.9|68490.9|68509.4|68494.4|68517.4|68500.4|68502.9|68485.8|521
1590396000000|2020-05-25 08:40:00|68509.5|68494.5|68514.6|68494.6|68530.2|68513.7|68509.3|68491.8|532
1590396300000|2020-05-25 08:45:00|68514.7|68494.7|68489.5|68474.5|68518.1|68500.8|68477.7|68460.2|735
1590396600000|2020-05-25 08:50:00|68487.3|68472.3|68489.6|68474.6|68505.1|68487.8|68483.6|68468.6|635
1590396900000|2020-05-25 08:55:00|68489.5|68474.5|68490.3|68475.3|68495.7|68479.2|68484.1|68466.9|526
1590397200000|2020-05-25 09:00:00|68490.1|68475.1|68489.3|68474.3|68497.4|68480.2|68483.8|68466.7|528
1590397500000|2020-05-25 09:05:00|68489.4|68474.4|68468.3|68453.3|68491.8|68476|68465.2|68448.9|542
1590397800000|2020-05-25 09:10:00|68468.2|68453.2|68462.2|68447.2|68474.3|68458.9|68455.5|68438.1|575
1590398100000|2020-05-25 09:15:00|68462.1|68447.1|68468|68453|68473.9|68458.9|68453.7|68438.4|615
1590398400000|2020-05-25 09:20:00|68468.1|68453.1|68464.7|68449.7|68477.8|68460.6|68461.7|68446.7|503
1590398700000|2020-05-25 09:25:00|68464.5|68449.5|68452|68437|68464.8|68449.8|68445.4|68427.7|545
1590399000000|2020-05-25 09:30:00|68451.9|68436.9|68438.3|68423.3|68452.2|68437.2|68434.2|68418.6|572
1590399300000|2020-05-25 09:35:00|68438.2|68423.2|68433.7|68418.7|68442.3|68424.5|68431.7|68416.2|506
1590399600000|2020-05-25 09:40:00|68433.5|68418.5|68433.9|68418.9|68444.9|68429.9|68430.3|68415.3|536
1590399900000|2020-05-25 09:45:00|68434|68419|68418.8|68403.8|68434.9|68419.9|68411.8|68396.8|549
1590400200000|2020-05-25 09:50:00|68419.7|68404.7|68424.9|68409.9|68434.8|68418.4|68418|68402.7|491
1590400500000|2020-05-25 09:55:00|68425.7|68410.7|68411.5|68396.5|68430.4|68415.4|68408.8|68393.8|553
1590400800000|2020-05-25 10:00:00|68412.2|68397.2|68404.5|68389.5|68416.4|68400.4|68399.1|68381.2|666
1590401100000|2020-05-25 10:05:00|68407.4|68387.4|68420.3|68400.3|68422.7|68407|68405|68387.1|578
1590401400000|2020-05-25 10:10:00|68417.6|68402.6|68425.3|68410.3|68433.8|68415.6|68411.5|68396.5|518
1590401700000|2020-05-25 10:15:00|68424.9|68409.9|68411.5|68396.5|68427.9|68412.9|68411.5|68395.7|519
1590402000000|2020-05-25 10:20:00|68411.6|68396.6|68406.7|68391.7|68426.4|68410.5|68404.2|68387.3|552
1590402300000|2020-05-25 10:25:00|68405.9|68390.9|68416.4|68401.4|68416.4|68401.4|68405.8|68388.5|461
1590402600000|2020-05-25 10:30:00|68416.5|68401.5|68411.5|68396.5|68418|68401.5|68408.1|68390.9|490
1590402900000|2020-05-25 10:35:00|68411.6|68396.6|68405.6|68390.6|68415.7|68399.3|68401.4|68384.9|473
1590403200000|2020-05-25 10:40:00|68405.4|68390.4|68395.5|68380.5|68406.8|68390.4|68394.3|68377.8|519
1590403500000|2020-05-25 10:45:00|68395.3|68380.3|68399.6|68384.6|68407.5|68390.5|68394|68377.1|455
1590403800000|2020-05-25 10:50:00|68400.1|68385.1|68393.4|68378.4|68406.5|68389.8|68393.2|68378.2|402
1590404100000|2020-05-25 10:55:00|68393.5|68378.5|68416.4|68401.4|68422|68405.2|68393|68378|580
1590404400000|2020-05-25 11:00:00|68416.3|68401.3|68430.7|68415.7|68436.3|68421.3|68414.7|68397|728
1590404700000|2020-05-25 11:05:00|68430.9|68415.9|68453.8|68438.8|68455.8|68438.8|68425.6|68410.5|490
1590405000000|2020-05-25 11:10:00|68457.4|68437.4|68433.7|68418.7|68459.4|68442|68433.7|68418.7|527
1590405300000|2020-05-25 11:15:00|68433.2|68418.2|68434.4|68419.4|68437.1|68420.5|68425.9|68409.5|438
1590405600000|2020-05-25 11:20:00|68434.2|68419.2|68440.6|68425.6|68442.1|68427.1|68432.3|68415.5|483
1590405900000|2020-05-25 11:25:00|68441.1|68426.1|68434.6|68414.6|68444.6|68429.6|68431|68414|435
1590406200000|2020-05-25 11:30:00|68434.8|68414.8|68422.4|68407.4|68434.8|68417.6|68415.5|68398.1|516
1590406500000|2020-05-25 11:35:00|68422.2|68407.2|68417.8|68402.8|68425.5|68408.4|68409.2|68394.2|491
1590406800000|2020-05-25 11:40:00|68417.9|68402.9|68420.3|68405.3|68422.9|68407.9|68413.5|68396.1|391
1590407100000|2020-05-25 11:45:00|68420.2|68405.2|68416.6|68401.6|68423.3|68408.3|68415.2|68398.8|413
1590407400000|2020-05-25 11:50:00|68416.5|68401.5|68385.2|68370.2|68420.3|68405.3|68379.2|68364.2|507
1590407700000|2020-05-25 11:55:00|68384.9|68369.9|68337.8|68317.8|68385.7|68370.7|68332.5|68314.8|769
1590408000000|2020-05-25 12:00:00|68333.2|68318.2|68336.8|68316.8|68352.8|68335.4|68327.7|68311.9|696
1590408300000|2020-05-25 12:05:00|68336|68316|68355.1|68335.1|68356.7|68338.1|68330.7|68313.1|591
1590408600000|2020-05-25 12:10:00|68355.6|68335.6|68362.4|68342.4|68371|68351|68352.3|68332.3|549
1590408900000|2020-05-25 12:15:00|68362.3|68342.3|68361.5|68341.5|68362.7|68344.7|68354.9|68334.9|488
1590409200000|2020-05-25 12:20:00|68361.6|68341.6|68368.7|68348.7|68368.9|68348.9|68354.3|68334.8|405
1590409500000|2020-05-25 12:25:00|68368.6|68348.6|68370|68350|68370.8|68350.8|68362.9|68343.6|436
1590409800000|2020-05-25 12:30:00|68369.2|68349.2|68382.2|68362.2|68385.2|68365.2|68368.7|68348.7|429
1590410100000|2020-05-25 12:35:00|68382.1|68362.1|68387.9|68367.9|68387.9|68367.9|68374.5|68354.5|345
1590410400000|2020-05-25 12:40:00|68387.7|68367.7|68387.9|68367.9|68397.3|68377.7|68383.4|68366.3|431
1590410700000|2020-05-25 12:45:00|68387.8|68367.8|68380.7|68365.7|68397.3|68377.3|68377.9|68360.3|526
1590411000000|2020-05-25 12:50:00|68380.8|68365.8|68391|68371|68392.4|68375.2|68378.3|68360.8|426
1590411300000|2020-05-25 12:55:00|68392.3|68372.3|68388.5|68368.5|68399.6|68382|68385.3|68367.2|444
1590411600000|2020-05-25 13:00:00|68388.8|68368.8|68360.5|68340.5|68390.6|68370.6|68350.9|68331.3|657
1590411900000|2020-05-25 13:05:00|68360.7|68340.7|68408.2|68388.2|68408.5|68388.5|68360.5|68340.5|597
1590412200000|2020-05-25 13:10:00|68408.4|68388.4|68417.4|68397.4|68420.3|68400.3|68391.7|68375.1|570
1590412500000|2020-05-25 13:15:00|68414.5|68399.5|68431.1|68411.1|68432.9|68415.4|68414.5|68396.5|461
1590412800000|2020-05-25 13:20:00|68429.8|68409.8|68427.2|68407.2|68435.9|68418.8|68419.7|68399.7|552
1590413100000|2020-05-25 13:25:00|68427.3|68407.3|68425.8|68405.8|68429.6|68413.3|68408.5|68390.4|517
1590413400000|2020-05-25 13:30:00|68426|68406|68422.4|68402.4|68426.5|68406.9|68405.7|68388.4|575
1590413700000|2020-05-25 13:35:00|68422.5|68402.5|68425.2|68405.2|68429.4|68412.2|68415.3|68398|509
1590414000000|2020-05-25 13:40:00|68425.1|68405.1|68455.8|68435.8|68458.3|68439.3|68424.1|68404.1|549
1590414300000|2020-05-25 13:45:00|68455.9|68435.9|68443|68423|68458.6|68439.7|68434.4|68416|582
1590414600000|2020-05-25 13:50:00|68436.9|68421.9|68431.7|68411.7|68444|68424|68423.6|68405|592
1590414900000|2020-05-25 13:55:00|68431.8|68411.8|68442.1|68422.1|68468.5|68448.5|68427.6|68408.5|743
1590415200000|2020-05-25 14:00:00|68442.9|68422.9|68464|68444|68469.3|68449.3|68441.7|68421.7|695
1590415500000|2020-05-25 14:05:00|68465.3|68445.3|68456.3|68436.3|68476.2|68456.2|68449.3|68429.4|630
1590415800000|2020-05-25 14:10:00|68457.6|68437.6|68461.2|68441.2|68473.1|68455.2|68455|68437.1|598
1590416100000|2020-05-25 14:15:00|68460.7|68440.7|68437|68422|68466.1|68446.1|68436.9|68418.7|596
1590416400000|2020-05-25 14:20:00|68439.3|68419.3|68448.8|68428.8|68453.2|68435|68435|68416.4|559
1590416700000|2020-05-25 14:25:00|68449|68429|68455.6|68435.6|68456.2|68438.2|68448.4|68428.4|513
1590417000000|2020-05-25 14:30:00|68455.9|68435.9|68441.5|68421.5|68455.9|68438.9|68434.4|68416.6|464
1590417300000|2020-05-25 14:35:00|68441.1|68421.1|68420.6|68400.6|68441.3|68421.3|68419.7|68400.4|500
1590417600000|2020-05-25 14:40:00|68420.2|68400.2|68439.3|68419.3|68449.6|68429.6|68412.3|68392.3|650
1590417900000|2020-05-25 14:45:00|68438.3|68418.3|68426.2|68406.2|68443.2|68423.2|68426.2|68406.2|480
1590418200000|2020-05-25 14:50:00|68426.3|68406.3|68460|68440|68460.8|68442.5|68425.8|68405.8|575
1590418500000|2020-05-25 14:55:00|68459.6|68439.6|68460.3|68440.3|68463.7|68447.6|68438.8|68418.8|713
1590418800000|2020-05-25 15:00:00|68459.3|68439.3|68447.3|68427.3|68461.4|68443|68440.5|68421.1|654
1590419100000|2020-05-25 15:05:00|68447.4|68427.4|68444.2|68424.2|68447.9|68427.9|68433.7|68414.5|383
1590419400000|2020-05-25 15:10:00|68444.1|68424.1|68428.3|68408.3|68446.8|68428.2|68427.4|68408|476
1590419700000|2020-05-25 15:15:00|68428.6|68408.6|68427.4|68407.4|68431|68412.4|68416|68398.3|496
1590420000000|2020-05-25 15:20:00|68427.7|68407.7|68436.7|68416.7|68438.3|68418.5|68423.9|68406.1|362
1590420300000|2020-05-25 15:25:00|68437|68417|68431|68411|68447.3|68427.3|68429.6|68409.6|404
1590420600000|2020-05-25 15:30:00|68430.7|68410.7|68435.8|68415.8|68441.1|68421.1|68430.2|68410.2|392
1590420900000|2020-05-25 15:35:00|68436|68416|68435.7|68415.7|68436.5|68416.5|68430|68410|330
1590421200000|2020-05-25 15:40:00|68435.8|68415.8|68455.3|68435.3|68460.6|68440.6|68435.3|68415.3|427
1590421500000|2020-05-25 15:45:00|68454.8|68434.8|68438.7|68418.7|68455.6|68435.6|68435.2|68418|379
1590421800000|2020-05-25 15:50:00|68438.3|68418.3|68440.5|68420.5|68444.3|68424.3|68432.6|68415.1|381
1590422100000|2020-05-25 15:55:00|68440.4|68420.4|68446.1|68426.1|68449.2|68429.2|68437.7|68417.7|493
1590422400000|2020-05-25 16:00:00|68445.9|68425.9|68438.8|68418.8|68449.8|68429.8|68437.1|68418.2|577
1590422700000|2020-05-25 16:05:00|68439.1|68419.1|68447.3|68427.3|68448.4|68428.4|68434.7|68414.7|468
1590423000000|2020-05-25 16:10:00|68447.1|68427.1|68457.5|68437.5|68458.4|68438.4|68446|68426|355
1590423300000|2020-05-25 16:15:00|68457.6|68437.6|68457.7|68437.7|68460.8|68440.8|68455|68435|299
1590423600000|2020-05-25 16:20:00|68457.8|68437.8|68454.2|68434.2|68459.4|68439.4|68451.6|68431.6|326
1590423900000|2020-05-25 16:25:00|68454.5|68434.5|68445.6|68425.6|68467.4|68447.4|68445|68425|451
1590424200000|2020-05-25 16:30:00|68445.4|68425.4|68441.9|68421.9|68445.8|68425.8|68439.6|68419.6|422
1590424500000|2020-05-25 16:35:00|68442|68422|68457.2|68437.2|68458.4|68438.4|68441.8|68421.8|352
1590424800000|2020-05-25 16:40:00|68457.6|68437.6|68445.6|68425.6|68462.2|68442.2|68445.1|68425.1|281
1590425100000|2020-05-25 16:45:00|68445.4|68425.4|68444.3|68424.3|68447.3|68427.3|68440|68420|293
1590425400000|2020-05-25 16:50:00|68444.5|68424.5|68458.8|68438.8|68459.7|68440.8|68442.6|68424|247
1590425700000|2020-05-25 16:55:00|68458.7|68438.7|68466.6|68446.6|68478.3|68458.3|68456.1|68436.1|555
1590426000000|2020-05-25 17:00:00|68465.5|68445.5|68460.1|68440.1|68467.2|68446.8|68450.3|68429.8|647
1590426300000|2020-05-25 17:05:00|68460|68440|68469.6|68449.6|68470.7|68450.7|68458.3|68438.2|472
1590426600000|2020-05-25 17:10:00|68469.3|68449.3|68459|68439|68469.8|68449.8|68450.7|68430.7|423
1590426900000|2020-05-25 17:15:00|68459.3|68439.3|68456.8|68436.8|68465.6|68445.6|68450.8|68430.8|493
1590427200000|2020-05-25 17:20:00|68452.7|68437.7|68448.5|68428.5|68455.9|68438.4|68447.1|68427.1|366
1590427500000|2020-05-25 17:25:00|68448.7|68428.7|68446.2|68426.2|68452.4|68432.4|68441.2|68421.2|723
1590427800000|2020-05-25 17:30:00|68446.3|68426.3|68448.6|68428.6|68451.2|68431.7|68444.3|68425.6|745
1590428100000|2020-05-25 17:35:00|68448.5|68428.5|68446.1|68426.1|68450.6|68430.6|68443.1|68423.1|515
1590428400000|2020-05-25 17:40:00|68446.4|68426.4|68448.5|68428.5|68449.1|68429.1|68442.2|68423.9|267
1590428700000|2020-05-25 17:45:00|68446.7|68426.7|68431.9|68411.9|68448.5|68428.5|68431.9|68409.6|418
1590429000000|2020-05-25 17:50:00|68432.5|68412.2|68428.1|68406.2|68435.1|68413.7|68425.9|68404.1|394
1590429300000|2020-05-25 17:55:00|68427.3|68406.5|68435.3|68415.3|68436.2|68416.2|68424.9|68401.4|348
1590429600000|2020-05-25 18:00:00|68435.6|68415.6|68436.1|68416.1|68438.5|68418.2|68432.1|68411.9|379
1590429900000|2020-05-25 18:05:00|68436.8|68415.1|68434.8|68414.8|68437.3|68416.6|68432.7|68411.8|545
1590430200000|2020-05-25 18:10:00|68434.9|68414.9|68438.3|68416.5|68438.6|68417.7|68432.4|68411.7|487
1590430500000|2020-05-25 18:15:00|68438.4|68416.9|68436.6|68416.6|68439.7|68419.7|68431.5|68411.5|383
1590430800000|2020-05-25 18:20:00|68436.4|68416.4|68437|68417|68439.4|68419.4|68432|68411.4|373
1590431100000|2020-05-25 18:25:00|68437.2|68417.2|68437.8|68417.8|68440.3|68420.3|68434.7|68414.7|358
1590431400000|2020-05-25 18:30:00|68437.9|68417.9|68435.7|68415.7|68438.3|68418.2|68434.1|68414.1|306
1590431700000|2020-05-25 18:35:00|68435.9|68415.9|68435.9|68415.9|68437|68416.9|68433.8|68413.8|257
1590432000000|2020-05-25 18:40:00|68435.8|68415.8|68436.4|68416.4|68437.6|68417.5|68435.2|68415.2|281
1590432300000|2020-05-25 18:45:00|68436.5|68416.5|68434.7|68414.7|68437.4|68417.4|68434.3|68414.3|190
1590432600000|2020-05-25 18:50:00|68435.8|68415.8|68432.7|68411.6|68438.7|68416.2|68429.9|68408.2|272
1590432900000|2020-05-25 18:55:00|68435.4|68414.6|68424.8|68404.4|68440.8|68415.6|68424.2|68399.7|379
1590433200000|2020-05-25 19:00:00|68425.3|68404.2|68418.6|68396.8|68433.5|68407.2|68417.2|68394.1|278
1590433500000|2020-05-25 19:05:00|68419.4|68399.4|68428.2|68402|68429.3|68404.7|68411.9|68389.4|400
1590433800000|2020-05-25 19:10:00|68427.8|68401.6|68424.4|68403.1|68430.4|68408.2|68415.7|68395.2|567
1590434100000|2020-05-25 19:15:00|68424.3|68403.2|68438.2|68396|68449.3|68405.8|68411.7|68390.5|523
1590434400000|2020-05-25 19:20:00|68439.7|68395.5|68424.5|68399.5|68449.2|68406.7|68421.5|68389.6|734
1590434700000|2020-05-25 19:25:00|68424.4|68400.2|68420.4|68400.1|68425.1|68403.8|68416.1|68393.9|394
1590435000000|2020-05-25 19:30:00|68421.3|68401.1|68422.1|68399.7|68424.4|68404.4|68418.1|68398|293
1590435300000|2020-05-25 19:35:00|68421.8|68401|68421.2|68398.9|68422.8|68401.8|68419.2|68397.3|309
1590435600000|2020-05-25 19:40:00|68421.5|68399.2|68419.6|68398.7|68433.6|68411.9|68419.1|68397.2|450
1590435900000|2020-05-25 19:45:00|68419.3|68398.8|68424.1|68392.5|68425.7|68404.4|68419.3|68391.1|441
1590436200000|2020-05-25 19:50:00|68425.1|68392.9|68428.2|68399.5|68432.6|68400.1|68418.8|68392.4|360
1590436500000|2020-05-25 19:55:00|68427.2|68399.7|68430.7|68408.6|68435.6|68411.1|68423.4|68394.3|377
1590436800000|2020-05-25 20:00:00|68430.6|68408.5|68434.2|68407.7|68447.3|68422.2|68430.6|68398.5|568
1590437100000|2020-05-25 20:05:00|68433.9|68407.4|68432.6|68409.5|68438.9|68412.4|68429.3|68405.1|387
1590437400000|2020-05-25 20:10:00|68432.5|68408.4|68431.8|68405.5|68437.4|68411.2|68430.6|68405.4|334
1590437700000|2020-05-25 20:15:00|68432.6|68406.4|68431.7|68402.3|68436.2|68409.2|68428.3|68397.8|351
1590438000000|2020-05-25 20:20:00|68432.3|68402.7|68431.6|68404.1|68435.3|68406.8|68428.2|68394.8|350
1590438300000|2020-05-25 20:25:00|68431.7|68403.9|68438.5|68407.6|68444.5|68413.2|68429.8|68397.4|417
1590438600000|2020-05-25 20:30:00|68436.8|68410.3|68431.3|68408.8|68440.3|68413.6|68431.3|68400.3|266
1590438900000|2020-05-25 20:35:00|68431.2|68409.1|68433.2|68406.6|68436.7|68412.8|68431.1|68402|331
1590439200000|2020-05-25 20:40:00|68434.4|68404.2|68435.3|68401.8|68438.3|68410.6|68431.2|68397.2|305
1590439500000|2020-05-25 20:45:00|68435.2|68404|68438.1|68406.9|68443.1|68412.2|68433.9|68392.9|506
1590439800000|2020-05-25 20:50:00|68438.2|68407.3|68438.2|68405.1|68440.7|68414.1|68434.6|68402.7|342
1590440100000|2020-05-25 20:55:00|68436.7|68403.3|68437.3|68380.6|68449.3|68405|68433.1|68372.7|334
1590440400000|2020-05-25 21:00:00|68437.2|68383.6|68436.4|68385.6|68439.5|68387.5|68436.4|68381.8|58
1590440700000|2020-05-25 21:05:00|68437.7|68376.9|68447.5|68383.1|68452.5|68398.6|68429.2|68367.4|144
1590441000000|2020-05-25 21:10:00|68452|68378.3|68438.5|68398.9|68458.1|68399.9|68429.2|68378.3|180
1590441300000|2020-05-25 21:15:00|68440.4|68397.2|68450.1|68393.8|68457.3|68399.9|68437.4|68387.3|190
1590441600000|2020-05-25 21:20:00|68454.7|68389.9|68454.9|68375.9|68458.3|68400.3|68437.4|68375.9|183
1590441900000|2020-05-25 21:25:00|68451.7|68379.1|68464.9|68386.4|68476.6|68395.1|68444.4|68371.6|313
1590442200000|2020-05-25 21:30:00|68472.9|68382.9|68465.2|68389.9|68484.4|68401.9|68455.5|68376.4|318
1590442500000|2020-05-25 21:35:00|68470.9|68387.7|68456.6|68389.2|68470.9|68401.9|68449.9|68378.3|360
1590442800000|2020-05-25 21:40:00|68453.5|68390.7|68463.1|68382.4|68473.1|68398|68451.8|68373.2|504
1590443100000|2020-05-25 21:45:00|68459.2|68387|68455.1|68399|68468.9|68404.7|68449.1|68377.7|341
1590443400000|2020-05-25 21:50:00|68454.2|68400.5|68458.4|68380.4|68472.5|68403.8|68448.8|68369.1|295
1590443700000|2020-05-25 21:55:00|68452.9|68375.1|68471.9|68380.6|68482.3|68407.8|68452.2|68373.6|376
1590444000000|2020-05-25 22:00:00|68474.9|68378.4|68442.9|68416.6|68474.9|68420.5|68437.6|68378.4|406
1590444300000|2020-05-25 22:05:00|68443.6|68415.9|68443.6|68412.7|68454.3|68426.4|68439.8|68410.9|310
1590444600000|2020-05-25 22:10:00|68443.9|68413|68444.7|68417.4|68448.1|68420.6|68439.8|68409.9|204
1590444900000|2020-05-25 22:15:00|68442.6|68420|68447.1|68425|68454.7|68429.5|68442.6|68416.9|256
1590445200000|2020-05-25 22:20:00|68447.5|68424.4|68452.3|68429.4|68454.7|68431.7|68446.4|68421.4|397
1590445500000|2020-05-25 22:25:00|68453.5|68427.9|68448.6|68424.6|68454.2|68431.8|68442.7|68415.2|295
1590445800000|2020-05-25 22:30:00|68447.8|68425.7|68448.5|68425.1|68451.8|68427.5|68445.3|68421.3|218
1590446100000|2020-05-25 22:35:00|68447.6|68426|68445.5|68420.2|68451.5|68427.1|68442.6|68420.2|432
1590446400000|2020-05-25 22:40:00|68443.4|68420.9|68443.2|68415|68452.4|68425.3|68437.1|68414.4|413
1590446700000|2020-05-25 22:45:00|68442.3|68415.3|68442.8|68419.9|68447.2|68421.8|68438.2|68414.2|388
1590447000000|2020-05-25 22:50:00|68442.6|68420|68442.4|68418|68447.2|68421.6|68440.8|68413.1|368
1590447300000|2020-05-25 22:55:00|68443.4|68418.3|68436.1|68413.2|68443.6|68420.9|68435.5|68411.5|241
1590447600000|2020-05-25 23:00:00|68437.6|68414.6|68430.9|68407.7|68441.6|68415.8|68428|68405.7|496
1590447900000|2020-05-25 23:05:00|68431|68407.8|68427.6|68406.1|68433.6|68410.3|68426|68403.1|288
1590448200000|2020-05-25 23:10:00|68425.5|68406.6|68419.9|68399.7|68432.3|68409.2|68419.3|68396.9|398
1590448500000|2020-05-25 23:15:00|68419.7|68399.3|68417.7|68396.2|68421.7|68401.2|68416.1|68392.4|351
1590448800000|2020-05-25 23:20:00|68417.8|68396.4|68421.1|68401.1|68422.7|68402.7|68416.9|68396.4|399
1590449100000|2020-05-25 23:25:00|68421.4|68401.4|68418.6|68396|68422.6|68401.8|68415.9|68393.4|355
1590449400000|2020-05-25 23:30:00|68418.9|68395.7|68414.8|68393.3|68419.6|68397.8|68411.9|68391.4|607
1590449700000|2020-05-25 23:35:00|68415.7|68392.4|68412.5|68392.5|68418.8|68395.4|68411.8|68389|622
1590450000000|2020-05-25 23:40:00|68412.4|68392.4|68407.5|68386.5|68415.3|68393.5|68405.2|68380.3|710
1590450300000|2020-05-25 23:45:00|68407.2|68386.3|68404.6|68381.9|68409|68386.8|68396.6|68374.2|693
1590450600000|2020-05-25 23:50:00|68404.7|68381.6|68399.8|68376.1|68405.4|68384.1|68396.4|68373.6|420
1590450900000|2020-05-25 23:55:00|68398.9|68376.5|68392.3|68369.9|68401|68379|68390.4|68368.7|547
1590451200000|2020-05-26 00:00:00|68392.1|68369.8|68394.2|68373.8|68405.2|68385.2|68389.5|68368.3|505
1590451500000|2020-05-26 00:05:00|68395.4|68373.7|68400.6|68377.7|68402.9|68380|68393.1|68371.3|431
1590451800000|2020-05-26 00:10:00|68402.1|68377.8|68393.8|68371.5|68405.5|68382.2|68392.5|68370.7|365
1590452100000|2020-05-26 00:15:00|68393.7|68371.8|68391.7|68368.4|68393.7|68371.9|68376.8|68354.8|557
1590452400000|2020-05-26 00:20:00|68391.6|68368.6|68411.1|68388.1|68412.2|68390.3|68391.1|68368.6|500
1590452700000|2020-05-26 00:25:00|68410.7|68387.5|68410.5|68390.5|68421.1|68401.1|68405.8|68383.6|530
1590453000000|2020-05-26 00:30:00|68411|68390|68396|68376|68413.3|68390.7|68393.1|68372.1|492
1590453300000|2020-05-26 00:35:00|68395.8|68375.4|68371.8|68350.9|68402.1|68379.9|68366.7|68344.8|616
1590453600000|2020-05-26 00:40:00|68372|68350.7|68338.6|68316.1|68373.5|68351.1|68336.3|68313.8|675
1590453900000|2020-05-26 00:45:00|68337.8|68316.7|68345.2|68321.2|68350.4|68330.4|68336.5|68313|638
1590454200000|2020-05-26 00:50:00|68344.9|68321.4|68357.1|68333.9|68357.3|68335.8|68337.9|68315.7|662
1590454500000|2020-05-26 00:55:00|68356.6|68335.6|68338.5|68318.2|68358.6|68336.8|68337.8|68315.8|489
1590454800000|2020-05-26 01:00:00|68339|68318|68344.6|68322.8|68349.8|68326.1|68334.4|68311.9|563
1590455100000|2020-05-26 01:05:00|68344.3|68322.7|68317.3|68297.3|68349|68326.4|68316.6|68296.6|750
1590455400000|2020-05-26 01:10:00|68317.1|68297.1|68332.9|68310.1|68333.6|68311.3|68313.9|68293.9|693
1590455700000|2020-05-26 01:15:00|68333.7|68310|68327.4|68306.6|68344.5|68322.2|68326.5|68303.8|679
1590456000000|2020-05-26 01:20:00|68326.9|68306.9|68342.5|68316.5|68343.4|68320.3|68325|68303.6|629
1590456300000|2020-05-26 01:25:00|68341.2|68316.8|68330.2|68306.1|68342|68318.2|68321.1|68299.8|599
1590456600000|2020-05-26 01:30:00|68329.2|68307.5|68334.8|68313|68342.5|68320.4|68323.3|68301.3|702
1590456900000|2020-05-26 01:35:00|68334.7|68313.2|68350.3|68329.4|68351.4|68330.1|68331.7|68309.1|694
1590457200000|2020-05-26 01:40:00|68350.5|68329.8|68321.7|68301.7|68351.5|68329.8|68321.6|68299.2|613
1590457500000|2020-05-26 01:45:00|68322|68302|68321.4|68300.1|68332.6|68312.4|68320.7|68299.2|666
1590457800000|2020-05-26 01:50:00|68321.7|68299.9|68338.2|68318.2|68341.9|68324.1|68312.4|68291.7|524
1590458100000|2020-05-26 01:55:00|68337.2|68317.2|68336|68316|68340.6|68322.6|68323.9|68303.9|526
1590458400000|2020-05-26 02:00:00|68335.9|68315.9|68329.1|68309.1|68337.4|68317.4|68327.6|68308.2|472
1590458700000|2020-05-26 02:05:00|68329|68309|68326.4|68311.4|68336.3|68317.5|68321.6|68303.7|529
1590459000000|2020-05-26 02:10:00|68326.2|68311.2|68335.7|68315.7|68336|68317.9|68321|68303|478
1590459300000|2020-05-26 02:15:00|68335.4|68315.4|68345.6|68325.6|68346.4|68329|68329.5|68311.3|441
1590459600000|2020-05-26 02:20:00|68346.2|68326.2|68348.1|68328.1|68348.5|68331.1|68333.3|68316|491
1590459900000|2020-05-26 02:25:00|68348.3|68328.3|68348.1|68328.1|68354.8|68337.2|68339|68320.8|434
1590460200000|2020-05-26 02:30:00|68347.7|68327.7|68350|68335|68353.7|68337.2|68341.2|68323.8|403
1590460500000|2020-05-26 02:35:00|68349.9|68334.9|68351.5|68331.5|68362.6|68346.2|68348.4|68330.9|515
1590460800000|2020-05-26 02:40:00|68349.3|68334.3|68344.5|68324.5|68355.9|68338.3|68337.6|68321.2|428
1590461100000|2020-05-26 02:45:00|68344.6|68324.6|68343.2|68323.2|68344.6|68327|68335.1|68317.4|366
1590461400000|2020-05-26 02:50:00|68342.8|68322.8|68336.2|68321.2|68350.7|68332.2|68335|68318.7|402
1590461700000|2020-05-26 02:55:00|68337|68322|68338.2|68318.2|68344.6|68327.3|68332.3|68315|417
1590462000000|2020-05-26 03:00:00|68338|68318|68324.4|68304.4|68343.1|68328.1|68322.5|68302.5|528
1590462300000|2020-05-26 03:05:00|68324.2|68304.2|68327.7|68307.7|68327.9|68307.9|68314.9|68297.1|738
1590462600000|2020-05-26 03:10:00|68327.6|68307.6|68334.4|68314.4|68335.9|68315.9|68324.7|68305.7|607
1590462900000|2020-05-26 03:15:00|68334.8|68314.8|68332.3|68312.3|68335.4|68315.4|68327.4|68307.4|571
1590463200000|2020-05-26 03:20:00|68330.8|68310.8|68322.3|68302.3|68332.5|68312.5|68319.3|68299.3|698
1590463500000|2020-05-26 03:25:00|68322.4|68302.4|68318.4|68298.4|68324.9|68304.9|68314.5|68294.5|684
1590463800000|2020-05-26 03:30:00|68318.5|68298.5|68311.7|68291.7|68324.9|68304.9|68310.2|68290.2|542
1590464100000|2020-05-26 03:35:00|68311.8|68291.8|68279.5|68259.5|68312.4|68292.4|68276|68256|553
1590464400000|2020-05-26 03:40:00|68279.6|68259.6|68295|68275|68299.6|68279.6|68277.9|68257.9|525
1590464700000|2020-05-26 03:45:00|68295.1|68275.1|68297.7|68277.7|68298.4|68278.4|68289.9|68269.9|632
1590465000000|2020-05-26 03:50:00|68297.1|68277.1|68292.7|68272.7|68303.3|68283.3|68290.5|68270.5|508
1590465300000|2020-05-26 03:55:00|68293.3|68273.3|68290.4|68270.4|68293.3|68273.3|68285.2|68265.2|603
1590465600000|2020-05-26 04:00:00|68290.6|68270.6|68285.9|68265.9|68299.2|68279.2|68283.1|68263.1|587
1590465900000|2020-05-26 04:05:00|68286|68266|68284.3|68264.3|68289.9|68269.9|68282.7|68262.7|639
1590466200000|2020-05-26 04:10:00|68284.1|68264.1|68291.8|68271.8|68296.1|68276.1|68283.5|68263.5|701
1590466500000|2020-05-26 04:15:00|68290.9|68270.9|68294.5|68274.5|68300|68280|68290.2|68270.2|774
1590466800000|2020-05-26 04:20:00|68294.2|68274.2|68284.6|68264.6|68299|68279|68284.1|68264.1|516
1590467100000|2020-05-26 04:25:00|68284.4|68264.4|68294|68274|68298.5|68278.5|68283.3|68263.3|516
1590467400000|2020-05-26 04:30:00|68293.8|68273.8|68292|68277|68295.2|68277|68273.4|68253.4|585
1590467700000|2020-05-26 04:35:00|68292.2|68277.2|68282.3|68267.3|68295.5|68278|68279.8|68260.4|424
1590468000000|2020-05-26 04:40:00|68282.2|68267.2|68280.5|68265.5|68292.4|68275.5|68278.8|68261.5|501
1590468300000|2020-05-26 04:45:00|68280.3|68265.3|68279.7|68259.7|68287.6|68271|68273.2|68254.7|688
1590468600000|2020-05-26 04:50:00|68279.8|68259.8|68290.8|68270.8|68293.2|68275.1|68276.6|68258.8|634
1590468900000|2020-05-26 04:55:00|68290.9|68270.9|68290.6|68270.6|68294|68277.1|68286.2|68266.2|450
1590469200000|2020-05-26 05:00:00|68291.3|68271.3|68294.7|68279.7|68297.8|68281.8|68281.6|68262.4|852
1590469500000|2020-05-26 05:05:00|68294.3|68279.3|68290.1|68275.1|68298.5|68281.4|68285.5|68265.8|927
1590469800000|2020-05-26 05:10:00|68291.9|68271.9|68290.3|68270.3|68295.1|68276.5|68283.5|68264.9|1008
1590470100000|2020-05-26 05:15:00|68290.7|68270.7|68297.4|68282.4|68308.1|68288.1|68286.4|68266.4|689
1590470400000|2020-05-26 05:20:00|68295.5|68280.5|68297.3|68282.3|68304.3|68288.1|68294.4|68278.9|532
1590470700000|2020-05-26 05:25:00|68298.4|68283.4|68300.7|68285.7|68301.9|68286.3|68296.8|68281.8|412
1590471000000|2020-05-26 05:30:00|68300.8|68285.8|68302.3|68287.3|68307.5|68292.5|68299.6|68282.4|325
1590471300000|2020-05-26 05:35:00|68302.1|68287.1|68295|68275|68303.6|68287.5|68287.5|68269.9|439
1590471600000|2020-05-26 05:40:00|68294.8|68274.8|68301.9|68286.9|68304.8|68289.3|68294.4|68274.8|326
1590471900000|2020-05-26 05:45:00|68302.9|68287.9|68302|68287|68306.8|68290.1|68301.3|68283.5|430
1590472200000|2020-05-26 05:50:00|68304.1|68284.1|68301.2|68286.2|68313.8|68296.6|68300.2|68282.3|437
1590472500000|2020-05-26 05:55:00|68300.3|68285.3|68275.4|68255.4|68303.3|68287|68274.5|68254.5|812
1590472800000|2020-05-26 06:00:00|68276|68256|68245.2|68230.2|68280.5|68260.5|68240.3|68220.3|744
1590473100000|2020-05-26 06:05:00|68247.3|68227.3|68241.2|68226.2|68254.1|68235.4|68236.9|68216.9|751
1590473400000|2020-05-26 06:10:00|68244|68224|68237.9|68217.9|68250.8|68233.7|68232|68213.6|672
1590473700000|2020-05-26 06:15:00|68237.7|68217.7|68226.4|68206.4|68243.2|68223.2|68221.3|68201.3|719
1590474000000|2020-05-26 06:20:00|68226.8|68206.8|68244.9|68229.9|68250.7|68231.9|68223.7|68205.4|585
1590474300000|2020-05-26 06:25:00|68244.8|68229.8|68248.5|68228.5|68256.6|68236.6|68241.9|68221.9|678
1590474600000|2020-05-26 06:30:00|68245.9|68225.9|68248.4|68228.4|68249|68229|68232.4|68212.4|623
1590474900000|2020-05-26 06:35:00|68248.7|68228.7|68264.6|68244.6|68272.8|68252.8|68248.6|68228.6|696
1590475200000|2020-05-26 06:40:00|68264.5|68244.5|68264.5|68249.5|68268.2|68250.4|68254.5|68238.9|541
1590475500000|2020-05-26 06:45:00|68264.8|68249.8|68265.5|68250.5|68273.1|68258.1|68257.9|68242.9|611
1590475800000|2020-05-26 06:50:00|68265.7|68250.7|68256.1|68241.1|68267.3|68252.3|68241.6|68226.6|675
1590476100000|2020-05-26 06:55:00|68256|68241|68291.4|68276.4|68294.5|68279.5|68255.6|68240.6|754
1590476400000|2020-05-26 07:00:00|68292|68277|68311.1|68296.1|68311.1|68296.1|68284.1|68269.1|799
1590476700000|2020-05-26 07:05:00|68311.5|68296.5|68265.9|68250.9|68314.9|68299.9|68260.4|68245.4|760
1590477000000|2020-05-26 07:10:00|68265.5|68250.5|68185|68170|68265.5|68250.5|68177.4|68162.4|846
1590477300000|2020-05-26 07:15:00|68185.1|68170.1|68204.8|68189.8|68228.3|68213.3|68180.4|68165.4|859
1590477600000|2020-05-26 07:20:00|68204.6|68189.6|68183.9|68168.9|68207|68192|68179.9|68164.9|788
1590477900000|2020-05-26 07:25:00|68183.8|68168.8|68191.5|68176.5|68195.2|68180.2|68173.7|68158.7|774
1590478200000|2020-05-26 07:30:00|68191.2|68176.2|68175.8|68160.8|68199.9|68184.9|68170.6|68155.6|768
1590478500000|2020-05-26 07:35:00|68175.9|68160.9|68169|68154|68180.6|68165.6|68164.7|68149.7|685
1590478800000|2020-05-26 07:40:00|68171.4|68156.4|68197.8|68182.8|68200.1|68185.1|68163.1|68148.1|748
1590479100000|2020-05-26 07:45:00|68198.5|68183.5|68177.7|68157.7|68207|68192|68167.8|68149.4|874
1590479400000|2020-05-26 07:50:00|68177.9|68157.9|68199.4|68184.4|68205.3|68186.4|68166.4|68148.8|827
1590479700000|2020-05-26 07:55:00|68199.5|68184.5|68194.5|68179.5|68211.2|68196.2|68183.3|68168.3|774
1590480000000|2020-05-26 08:00:00|68194.7|68179.7|68187.3|68172.3|68207.2|68192.2|68185.2|68170.2|785
1590480300000|2020-05-26 08:05:00|68186.8|68171.8|68155.8|68140.8|68187.3|68172.3|68145.8|68130.8|727
1590480600000|2020-05-26 08:10:00|68155.9|68140.9|68158.3|68143.3|68166.1|68151.1|68145.3|68130.3|745
1590480900000|2020-05-26 08:15:00|68158.2|68143.2|68169.4|68154.4|68169.7|68154.7|68155.6|68140.6|731
1590481200000|2020-05-26 08:20:00|68169.3|68154.3|68155.1|68140.1|68175.5|68160.5|68154.9|68139.9|703
1590481500000|2020-05-26 08:25:00|68155.4|68140.4|68170.8|68155.8|68172.5|68157.5|68146.3|68131.3|711
1590481800000|2020-05-26 08:30:00|68168.4|68153.4|68133.8|68118.8|68170.3|68155.3|68129.7|68114.5|696
1590482100000|2020-05-26 08:35:00|68135.4|68115.4|68131.4|68116.4|68138.8|68122.2|68122.5|68107.5|774
1590482400000|2020-05-26 08:40:00|68131.3|68116.3|68106.5|68091.5|68138.3|68123.3|68098.8|68081|755
1590482700000|2020-05-26 08:45:00|68105.2|68090.2|68106.9|68091.9|68122.6|68107.6|68093.6|68073.6|904
1590483000000|2020-05-26 08:50:00|68108.1|68093.1|68077.8|68062.8|68113.2|68098.2|68060.3|68045.3|880
1590483300000|2020-05-26 08:55:00|68078.1|68063.1|68052.4|68037.4|68080|68063.2|68036.3|68021.3|893
1590483600000|2020-05-26 09:00:00|68051|68036|68014.7|67999.7|68051|68036|67999|67984|944
1590483900000|2020-05-26 09:05:00|68014.9|67999.9|68000.5|67985.5|68022.2|68007.2|67999.4|67984.4|876
1590484200000|2020-05-26 09:10:00|68000.6|67985.6|67978.1|67963.1|68000.9|67985.9|67952.7|67937.7|896
1590484500000|2020-05-26 09:15:00|67976.8|67961.8|67958.6|67943.6|67976.8|67961.8|67956.6|67941.6|803
1590484800000|2020-05-26 09:20:00|67958.5|67943.5|68003.1|67988.1|68003.4|67988.4|67955.7|67940.7|830
1590485100000|2020-05-26 09:25:00|68002.9|67987.9|68023.1|68008.1|68025.9|68010.9|67998.6|67983.6|790
1590485400000|2020-05-26 09:30:00|68022.6|68007.6|68003.3|67988.3|68028.4|68013.4|67998.9|67983.9|728
1590485700000|2020-05-26 09:35:00|68003.9|67988.9|68009.8|67994.8|68015.8|68000.8|67993|67978|632
1590486000000|2020-05-26 09:40:00|68009.9|67994.9|68013.7|67998.7|68014.9|67999.9|68001.3|67986.3|681
1590486300000|2020-05-26 09:45:00|68013.9|67998.9|68019.5|68004.5|68020.6|68005.6|68006.7|67991.7|625
1590486600000|2020-05-26 09:50:00|68019.7|68004.7|68024.7|68009.7|68033.2|68018.2|68013.1|67998.1|672
1590486900000|2020-05-26 09:55:00|68024.8|68009.8|68012|67997|68039.9|68022.7|68000.7|67985.7|753
1590487200000|2020-05-26 10:00:00|68012.2|67997.2|68022.3|68007.3|68026.3|68009.8|67998.7|67983.7|711
1590487500000|2020-05-26 10:05:00|68023.6|68008.6|68043|68028|68044|68029|68016.8|68001.8|679
1590487800000|2020-05-26 10:10:00|68043.2|68028.2|68030.5|68015.5|68043.2|68028.2|68029.8|68012.6|638
1590488100000|2020-05-26 10:15:00|68030.6|68015.6|68026.6|68011.6|68032.7|68017.7|68011.9|67996.9|702
1590488400000|2020-05-26 10:20:00|68026.7|68011.7|68046.7|68031.7|68047.2|68032.2|68026.7|68011.7|644
1590488700000|2020-05-26 10:25:00|68046.3|68031.3|68052.7|68037.7|68059.2|68044.2|68043.5|68028.5|725
1590489000000|2020-05-26 10:30:00|68053.1|68038.1|68046.7|68031.7|68065.5|68050.5|68046.3|68031.3|654
1590489300000|2020-05-26 10:35:00|68046.5|68031.5|68061.6|68046.6|68073.6|68057.6|68046.5|68031.5|797
1590489600000|2020-05-26 10:40:00|68061.7|68046.7|68065.8|68050.8|68071.5|68056.5|68051|68036|708
1590489900000|2020-05-26 10:45:00|68065.9|68050.9|68054.3|68039.3|68066.3|68051.3|68040.7|68025.7|734
1590490200000|2020-05-26 10:50:00|68053.9|68038.9|68079.5|68064.5|68081.1|68064.9|68050|68035|699
1590490500000|2020-05-26 10:55:00|68078.6|68063.6|68068.1|68053.1|68081.7|68066.7|68052.3|68037.3|715
1590490800000|2020-05-26 11:00:00|68069.3|68054.3|68055.5|68040.5|68078.3|68062|68047.4|68032.4|731
1590491100000|2020-05-26 11:05:00|68055.7|68040.7|68046.5|68031.5|68061.5|68044.8|68044|68029|670
1590491400000|2020-05-26 11:10:00|68046.4|68031.4|68044.8|68029.8|68049.8|68034.8|68035.5|68020.5|675
1590491700000|2020-05-26 11:15:00|68045.4|68030.4|68060.1|68045.1|68060.1|68045.1|68042.7|68027.4|643
1590492000000|2020-05-26 11:20:00|68060|68045|68068.1|68053.1|68070|68053.9|68056.3|68041.3|576
1590492300000|2020-05-26 11:25:00|68067.6|68052.6|68066.8|68051.8|68078.8|68063.8|68063.2|68048.2|649
1590492600000|2020-05-26 11:30:00|68068.1|68053.1|68063.4|68048.4|68074.5|68059.5|68057.7|68042.7|701
1590492900000|2020-05-26 11:35:00|68062.9|68047.9|68034.6|68019.6|68063|68048|68031.8|68016.8|701
1590493200000|2020-05-26 11:40:00|68034.5|68019.5|68027.7|68012.7|68036|68021|68018.1|68003.1|680
1590493500000|2020-05-26 11:45:00|68027.2|68012.2|68010.7|67995.7|68042.3|68027.3|68007.7|67992.7|763
1590493800000|2020-05-26 11:50:00|68010.8|67995.8|67948.4|67933.4|68011.8|67996.8|67938.4|67921.7|852
1590494100000|2020-05-26 11:55:00|67947.8|67932.8|67918.5|67903.5|67948.5|67933.5|67907.4|67892.4|966
1590494400000|2020-05-26 12:00:00|67916.9|67901.9|67924.3|67909.3|67955.5|67940.5|67914.4|67899.4|897
1590494700000|2020-05-26 12:05:00|67925.4|67910.4|67941.5|67926.5|67943.7|67928.7|67917.8|67902.8|806
1590495000000|2020-05-26 12:10:00|67943|67928|67942.4|67927.4|67946.7|67931.7|67931.5|67915|723
1590495300000|2020-05-26 12:15:00|67942.5|67927.5|67962.9|67947.9|67976.5|67961.5|67937|67922|744
1590495600000|2020-05-26 12:20:00|67963.8|67948.8|67964.9|67949.9|67976|67961|67954.8|67939.8|751
1590495900000|2020-05-26 12:25:00|67964.2|67949.2|67989.7|67974.7|67993.3|67977.4|67960.8|67945.8|682
1590496200000|2020-05-26 12:30:00|67988.3|67973.3|68010.2|67995.2|68027.8|68012.8|67986.7|67971.7|773
1590496500000|2020-05-26 12:35:00|68009.9|67994.9|67989.8|67974.8|68016.3|68001.3|67989.8|67974.8|705
1590496800000|2020-05-26 12:40:00|67989.7|67974.7|67965.5|67950.5|68000.8|67985.8|67964.3|67949.3|747
1590497100000|2020-05-26 12:45:00|67965.3|67950.3|67976.1|67961.1|67976.4|67961.4|67945.6|67930.6|759
1590497400000|2020-05-26 12:50:00|67975.1|67960.1|67964.2|67949.2|67980.3|67963.6|67960.3|67945.3|731
1590497700000|2020-05-26 12:55:00|67964.3|67949.3|67970.3|67955.3|67980.3|67965.3|67955.2|67940.2|737
1590498000000|2020-05-26 13:00:00|67970.4|67955.4|67954.6|67939.6|67975.7|67958.9|67932.3|67917.3|797
1590498300000|2020-05-26 13:05:00|67952.9|67937.9|67946.1|67931.1|67974.8|67959.8|67933.4|67918.4|805
1590498600000|2020-05-26 13:10:00|67947.3|67932.3|67977.5|67962.5|67978.7|67963.7|67940.1|67925.1|770
1590498900000|2020-05-26 13:15:00|67976.7|67961.7|68003.8|67988.8|68021.5|68006.5|67975.5|67960.5|869
1590499200000|2020-05-26 13:20:00|68003.9|67988.9|67995.9|67980.9|68016.2|68001.2|67995.6|67980.6|734
1590499500000|2020-05-26 13:25:00|67995.5|67980.5|67986.8|67971.8|68001.3|67986.3|67980.8|67965.8|807
1590499800000|2020-05-26 13:30:00|67986.6|67971.6|67952.7|67932.7|67986.6|67971.6|67946.5|67929.3|909
1590500100000|2020-05-26 13:35:00|67954.2|67934.2|67991.6|67976.6|68005.3|67987.2|67939.3|67922.4|944
1590500400000|2020-05-26 13:40:00|67991.7|67976.7|67948.1|67933.1|67996.9|67979.4|67945.7|67929.6|867
1590500700000|2020-05-26 13:45:00|67948|67933|67945.4|67925.4|67954.2|67937.3|67924.3|67906.5|933
1590501000000|2020-05-26 13:50:00|67945.7|67925.7|67948.9|67933.9|67957.1|67937.2|67935.9|67920.3|879
1590501300000|2020-05-26 13:55:00|67948.7|67933.7|67924.5|67904.5|67954.7|67939.7|67918.6|67902.3|861
1590501600000|2020-05-26 14:00:00|67924.8|67904.8|67900.4|67885.4|67924.8|67907.2|67891.6|67876.6|902
1590501900000|2020-05-26 14:05:00|67899.7|67884.7|67922.7|67907.7|67929.5|67914.5|67874.1|67859.1|941
1590502200000|2020-05-26 14:10:00|67924.7|67909.7|67946.2|67931.2|67962.9|67945.7|67924.7|67909.7|849
1590502500000|2020-05-26 14:15:00|67946.3|67931.3|67925.3|67910.3|67954.7|67936.8|67913|67898|903
1590502800000|2020-05-26 14:20:00|67925.4|67910.4|67951.3|67936.3|67952.1|67937.1|67909.4|67894.4|768
1590503100000|2020-05-26 14:25:00|67951|67936|67965.6|67950.6|67970.6|67951.9|67943.9|67927.1|768
1590503400000|2020-05-26 14:30:00|67965.1|67950.1|67933.1|67918.1|67968.3|67950.1|67929.6|67914.6|795
1590503700000|2020-05-26 14:35:00|67931.5|67916.5|67954.1|67939.1|67968|67953|67924.6|67909.6|868
1590504000000|2020-05-26 14:40:00|67954.2|67939.2|67952.8|67937.8|67973.3|67955.6|67947.3|67932.3|861
1590504300000|2020-05-26 14:45:00|67954.5|67939.5|67926|67911|67960.6|67945.6|67896.8|67876.8|933
1590504600000|2020-05-26 14:50:00|67927.1|67912.1|67897|67882|67931.9|67915.3|67878.4|67863.4|924
1590504900000|2020-05-26 14:55:00|67898.6|67883.6|67882.2|67867.2|67912|67897|67864.2|67849.2|997
1590505200000|2020-05-26 15:00:00|67881.8|67866.8|67907.5|67892.5|67917.6|67902.6|67881.8|67866.8|922
1590505500000|2020-05-26 15:05:00|67908.2|67893.2|67884.3|67869.3|67912.5|67897.5|67877.6|67862.6|827
1590505800000|2020-05-26 15:10:00|67885.5|67870.5|67867.7|67852.7|67888.5|67873.5|67860.9|67845.9|773
1590506100000|2020-05-26 15:15:00|67869.5|67854.5|67878.8|67863.8|67879|67864|67865.2|67848.6|821
1590506400000|2020-05-26 15:20:00|67878.6|67863.6|67903.2|67888.2|67906.2|67891.2|67872.1|67857.1|731
1590506700000|2020-05-26 15:25:00|67903|67888|67940.3|67925.3|67943.9|67928.9|67901.4|67886.4|866
1590507000000|2020-05-26 15:30:00|67940|67925|67949.1|67934.1|67953.5|67938.5|67937.3|67922.3|802
1590507300000|2020-05-26 15:35:00|67949.6|67934.6|67944.2|67929.2|67951.8|67936.8|67935.8|67919.2|734
1590507600000|2020-05-26 15:40:00|67944.1|67929.1|67943.4|67928.4|67961.4|67946.4|67940.4|67925.4|784
1590507900000|2020-05-26 15:45:00|67942.8|67927.8|67956.6|67941.6|67960.1|67944.3|67938|67923|759
1590508200000|2020-05-26 15:50:00|67956.5|67941.5|67951.1|67936.1|67973.9|67957.2|67951.1|67936.1|743
1590508500000|2020-05-26 15:55:00|67950.3|67935.3|67998.1|67983.1|68001.6|67986.6|67949.9|67934.9|875
1590508800000|2020-05-26 16:00:00|67998.2|67983.2|67996.9|67981.9|68003.3|67988.3|67993.4|67978.4|785
1590509100000|2020-05-26 16:05:00|67996.7|67981.7|67996.9|67981.9|68006.9|67991.9|67994.8|67979.8|763
1590509400000|2020-05-26 16:10:00|67996.7|67981.7|67996.4|67981.4|68003|67988|67993.4|67978.4|686
1590509700000|2020-05-26 16:15:00|67996.3|67981.3|67993.9|67978.9|68007.6|67992.6|67991.9|67976.9|692
1590510000000|2020-05-26 16:20:00|67993.8|67978.8|67986.2|67971.2|67997.1|67982.1|67983.2|67965.7|573
1590510300000|2020-05-26 16:25:00|67986.1|67971.1|68005.1|67990.1|68009.3|67991.9|67985.5|67970.5|573
1590510600000|2020-05-26 16:30:00|68007.6|67987.6|67982.5|67967.5|68007.6|67990.3|67981.9|67966.8|643
1590510900000|2020-05-26 16:35:00|67982.6|67967.6|67965.3|67950.3|67997|67981.8|67965.3|67947.1|675
1590511200000|2020-05-26 16:40:00|67965|67950|67970.5|67955.5|67974.8|67959.8|67956.4|67938.6|568
1590511500000|2020-05-26 16:45:00|67970.6|67955.6|67975.1|67960.1|67990.8|67973.6|67962|67947|679
1590511800000|2020-05-26 16:50:00|67975.3|67960.3|67974|67959|67979.7|67964.7|67961.2|67944.5|637
1590512100000|2020-05-26 16:55:00|67973.2|67958.2|67959.3|67944.3|67979.6|67962.4|67957.3|67941.1|848
1590512400000|2020-05-26 17:00:00|67959.1|67944.1|67992.2|67977.2|67992.8|67977.8|67954.6|67938.9|751
1590512700000|2020-05-26 17:05:00|67991.9|67976.9|67987|67972|67998.2|67979.8|67978.4|67962.7|621
1590513000000|2020-05-26 17:10:00|67986.8|67971.8|67977.1|67962.1|67993.8|67978.8|67976.3|67961.3|618
1590513300000|2020-05-26 17:15:00|67981.2|67966.2|67965.9|67945.9|67982.9|67967.9|67955.4|67938.1|701
1590513600000|2020-05-26 17:20:00|67966|67946|67932.1|67917.1|67966.5|67947.7|67930.1|67913.6|672
1590513900000|2020-05-26 17:25:00|67932.2|67917.2|67932.3|67917.3|67934|67919|67910.5|67895.5|804
1590514200000|2020-05-26 17:30:00|67932.2|67917.2|67941.3|67926.3|67954.8|67937.1|67932.2|67915.8|624
1590514500000|2020-05-26 17:35:00|67941.5|67926.5|67937.4|67922.4|67954.1|67935.4|67936.8|67920.6|508
1590514800000|2020-05-26 17:40:00|67937.3|67922.3|67930.6|67915.6|67948.6|67930.7|67924.9|67909.9|523
1590515100000|2020-05-26 17:45:00|67930.7|67915.7|67948.7|67933.7|67953|67935.9|67930.7|67915.7|578
1590515400000|2020-05-26 17:50:00|67948.9|67933.9|67954.2|67939.2|67959.5|67943.3|67948.9|67933.9|454
1590515700000|2020-05-26 17:55:00|67954.1|67939.1|67945.9|67930.9|67956.5|67940.3|67943.2|67928.2|592
1590516000000|2020-05-26 18:00:00|67946|67931|67939.3|67924.3|67947.6|67932.6|67929.5|67914.5|682
1590516300000|2020-05-26 18:05:00|67939.5|67924.5|67935.1|67920.1|67946.9|67931.9|67928.7|67911.5|501
1590516600000|2020-05-26 18:10:00|67935.2|67920.2|67917.8|67902.8|67935.4|67920.4|67917.7|67902.7|506
1590516900000|2020-05-26 18:15:00|67918|67903|67926|67911|67929.1|67914.1|67917.6|67902.6|464
1590517200000|2020-05-26 18:20:00|67925.4|67910.4|67923.1|67908.1|67934.2|67918.8|67922.4|67907.4|434
1590517500000|2020-05-26 18:25:00|67923.2|67908.2|67903.4|67888.4|67923.7|67908.7|67895.8|67880.8|445
1590517800000|2020-05-26 18:30:00|67903.5|67888.5|67894.5|67879.5|67903.5|67888.5|67871.7|67856.7|672
1590518100000|2020-05-26 18:35:00|67896.4|67876.4|67886.6|67871.6|67899.1|67884.1|67881.7|67866.7|495
1590518400000|2020-05-26 18:40:00|67887.7|67872.7|67879.2|67864.2|67896.4|67879.6|67877|67861.7|502
1590518700000|2020-05-26 18:45:00|67878.7|67863.7|67872.8|67857.8|67885|67870|67872.2|67857.2|556
1590519000000|2020-05-26 18:50:00|67875.1|67860.1|67870.6|67855.6|67884.2|67867.8|67868.9|67853.3|512
1590519300000|2020-05-26 18:55:00|67871.4|67856.4|67852.4|67837.4|67875.4|67860.4|67849.4|67834.4|694
1590519600000|2020-05-26 19:00:00|67855.4|67840.4|67850.3|67835.3|67857.3|67842.3|67842.8|67827.7|644
1590519900000|2020-05-26 19:05:00|67849.5|67834.5|67857.2|67842.2|67857.2|67842.2|67843.8|67826.4|509
1590520200000|2020-05-26 19:10:00|67857|67842|67867|67852|67867.2|67852.2|67854.4|67839.4|471
1590520500000|2020-05-26 19:15:00|67866.9|67851.9|67869.8|67854.8|67875.8|67858.1|67862.3|67847.3|569
1590520800000|2020-05-26 19:20:00|67870.3|67855.3|67866.1|67851.1|67882.1|67862.1|67866.1|67848.5|649
1590521100000|2020-05-26 19:25:00|67865.9|67850.9|67858.3|67843.3|67868.1|67851.5|67854|67836.7|546
1590521400000|2020-05-26 19:30:00|67857.4|67842.4|67903.3|67883.3|67906.8|67886.8|67856.1|67838|543
1590521700000|2020-05-26 19:35:00|67900.7|67885.7|67876.9|67856.9|67902.8|67885.7|67871.5|67854.3|783
1590522000000|2020-05-26 19:40:00|67876.2|67856.2|67926.6|67906.6|67926.6|67908.6|67875.1|67856.2|736
1590522300000|2020-05-26 19:45:00|67925.8|67905.8|67936.6|67921.6|67943.6|67926.2|67918.5|67900.3|723
1590522600000|2020-05-26 19:50:00|67936.8|67921.8|67933|67913|67940.2|67923.1|67916.5|67897.4|704
1590522900000|2020-05-26 19:55:00|67932.1|67912.1|67928.8|67913.8|67952.5|67935.2|67927.8|67912.1|804
1590523200000|2020-05-26 20:00:00|67929.5|67909.5|67897.8|67877.8|67930.3|67915.3|67871.6|67851.6|735
1590523500000|2020-05-26 20:05:00|67898.8|67878.8|67900.7|67880.7|67908.7|67888.7|67895.1|67875.1|461
1590523800000|2020-05-26 20:10:00|67900.4|67880.4|67898.4|67878.4|67911.3|67891.3|67898.4|67878.4|398
1590524100000|2020-05-26 20:15:00|67898.6|67878.6|67893|67873|67899|67879|67885.7|67865.7|382
1590524400000|2020-05-26 20:20:00|67892.8|67872.8|67901.2|67881.2|67905.5|67887.1|67892.5|67872.5|278
1590524700000|2020-05-26 20:25:00|67901.1|67881.1|67916.4|67896.4|67918.4|67898.4|67897|67877|481
1590525000000|2020-05-26 20:30:00|67916.5|67896.5|67912.4|67897.4|67927.7|67907.7|67912.2|67896.1|343
1590525300000|2020-05-26 20:35:00|67912.2|67897.2|67924.3|67904.3|67924.7|67904.7|67909.8|67891.6|231
1590525600000|2020-05-26 20:40:00|67924.2|67904.2|67918.4|67898.4|67930.1|67910.1|67912.5|67895.2|307
1590525900000|2020-05-26 20:45:00|67918.5|67898.5|67920.9|67900.9|67924.5|67906.2|67916.1|67897.6|322
1590526200000|2020-05-26 20:50:00|67920.5|67900.5|67927.9|67907.9|67933.6|67913.6|67919.9|67899.9|362
1590526500000|2020-05-26 20:55:00|67926.7|67906.7|67924.5|67876.9|67933.1|67913|67919.4|67876.8|418
1590526800000|2020-05-26 21:00:00|67918.4|67880.6|67925.3|67889.9|67933.4|67889.9|67915.4|67858.8|119
1590527100000|2020-05-26 21:05:00|67920.1|67888.4|67935|67885.2|67956.8|67895.3|67920.1|67881.7|197
1590527400000|2020-05-26 21:10:00|67936.6|67884.9|67938.7|67906.2|67954.1|67908.5|67924.8|67881.2|338
1590527700000|2020-05-26 21:15:00|67940.1|67903.7|67936.2|67896.5|67949.3|67907.8|67920.9|67876.3|403
1590528000000|2020-05-26 21:20:00|67933.4|67897.6|67931.1|67899.4|67948.1|67902.4|67929.3|67889.8|418
1590528300000|2020-05-26 21:25:00|67931.8|67899.7|67926.2|67882.2|67936.9|67900.9|67916.3|67879.4|367
1590528600000|2020-05-26 21:30:00|67926.4|67881.9|67923.6|67882.5|67928.8|67887.1|67914.6|67877|353
1590528900000|2020-05-26 21:35:00|67923.4|67882.7|67947.7|67888.3|67957.3|67913.3|67918.8|67872.7|365
1590529200000|2020-05-26 21:40:00|67949|67888|67955.3|67898.1|67962.8|67910.3|67940.7|67882|482
1590529500000|2020-05-26 21:45:00|67950.7|67897.7|67964.5|67900.6|67966.8|67915|67947.6|67891.3|396
1590529800000|2020-05-26 21:50:00|67963.9|67901.3|67969.4|67932.6|67980.4|67935|67958|67896.4|553
1590530100000|2020-05-26 21:55:00|67970.1|67931.7|67964.1|67935.1|67974.6|67939.7|67959|67911.7|499
1590530400000|2020-05-26 22:00:00|67964.2|67910.5|67937.3|67911|67964.2|67913.2|67931.4|67892.8|665
1590530700000|2020-05-26 22:05:00|67936.9|67910.3|67922.1|67895.2|67953.5|67912.1|67921.2|67894.8|491
1590531000000|2020-05-26 22:10:00|67922.5|67893.6|67938.6|67915.3|67942|67917.9|67922.3|67893.6|306
1590531300000|2020-05-26 22:15:00|67937.5|67917.5|67929.9|67909.9|67939.8|67918.8|67928.4|67906.4|627
1590531600000|2020-05-26 22:20:00|67930.4|67910.4|67922.6|67902.6|67932.6|67911.6|67921.6|67899.4|393
1590531900000|2020-05-26 22:25:00|67925.7|67905.7|67923.7|67903.6|67930.1|67910.1|67919.7|67896.5|287
1590532200000|2020-05-26 22:30:00|67924.2|67902|67936.3|67916.3|67938.3|67918.3|67922.7|67901.7|815
1590532500000|2020-05-26 22:35:00|67936.4|67916.4|67931.8|67909.6|67940.4|67920.4|67928.1|67906.9|664
1590532800000|2020-05-26 22:40:00|67931.1|67911.1|67924.3|67904.3|67933.4|67913.4|67922.1|67900.2|347
1590533100000|2020-05-26 22:45:00|67923.2|67903.2|67925.9|67905.9|67928.5|67908.5|67920.6|67897.9|450
1590533400000|2020-05-26 22:50:00|67925.8|67905.8|67928.3|67908.3|67933.5|67913.5|67924.9|67903.1|282
1590533700000|2020-05-26 22:55:00|67928|67908|67924|67904|67930.7|67910.7|67920|67900|386
1590534000000|2020-05-26 23:00:00|67922.6|67895.9|67920.8|67900.8|67927|67907|67915.6|67895.6|388
1590534300000|2020-05-26 23:05:00|67920.9|67900.9|67916.3|67896.3|67922.1|67902.1|67911.9|67891.9|297
1590534600000|2020-05-26 23:10:00|67915.8|67895.8|67920.2|67900.2|67923.7|67903.7|67915.8|67895.6|399
1590534900000|2020-05-26 23:15:00|67919.4|67899.4|67919.2|67899.2|67925.5|67905.5|67915.4|67895.4|337
1590535200000|2020-05-26 23:20:00|67919.1|67899.1|67921.5|67901.5|67925.7|67905.7|67918.3|67898.3|293
1590535500000|2020-05-26 23:25:00|67921.6|67901.6|67914.8|67894.8|67923|67903|67911.5|67891.5|244
1590535800000|2020-05-26 23:30:00|67914.5|67894.5|67905.2|67885.2|67916|67896|67903.9|67883.9|327
1590536100000|2020-05-26 23:35:00|67905.9|67885.9|67922.7|67902.7|67929.5|67909.5|67903.7|67883.7|506
1590536400000|2020-05-26 23:40:00|67921.8|67901.8|67940.2|67920.2|67945.8|67925.8|67915.8|67895.8|558
1590536700000|2020-05-26 23:45:00|67940.1|67920.1|67925.7|67905.7|67941.9|67921.9|67923.3|67903.3|328
1590537000000|2020-05-26 23:50:00|67924.2|67904.2|67938.8|67918.8|67939.8|67919.8|67922.7|67902.7|444
1590537300000|2020-05-26 23:55:00|67939.2|67919.2|67943.8|67923.8|67946.1|67926.1|67938|67918|369
1590537600000|2020-05-27 00:00:00|67944.3|67924.3|67956|67936|67962.4|67942.4|67938.2|67918.2|764
1590537900000|2020-05-27 00:05:00|67955.8|67935.8|67965.6|67945.6|67967.7|67947.7|67949.2|67929.2|618
1590538200000|2020-05-27 00:10:00|67966.2|67946.2|67972.8|67952.8|67979.2|67959.2|67959|67939|760
1590538500000|2020-05-27 00:15:00|67973.4|67953.4|67973.2|67953.2|67989.4|67969.4|67972.3|67952.3|747
1590538800000|2020-05-27 00:20:00|67973|67953|67974.5|67954.5|67979.2|67959.2|67967.8|67947.8|746
1590539100000|2020-05-27 00:25:00|67974.7|67954.7|67978.4|67958.4|67988.2|67968.2|67974.6|67954.6|562
1590539400000|2020-05-27 00:30:00|67979|67959|67983.2|67963.2|67994|67974|67979|67959|520
1590539700000|2020-05-27 00:35:00|67982.4|67962.4|67986.8|67966.8|67994.1|67974.1|67981|67961|427
1590540000000|2020-05-27 00:40:00|67987.3|67967.3|67992.4|67972.4|67995.3|67975.3|67986.5|67966.5|467
1590540300000|2020-05-27 00:45:00|67992.6|67972.6|67982.5|67962.5|68000.8|67980.8|67981.8|67961.8|492
1590540600000|2020-05-27 00:50:00|67982.6|67962.6|67999.4|67979.4|68002.1|67982.1|67981.7|67961.7|738
1590540900000|2020-05-27 00:55:00|67998.5|67978.5|67987.7|67967.7|68000.3|67980.3|67980.1|67960.9|604
1590541200000|2020-05-27 01:00:00|67988.5|67968.5|67979.3|67959.3|67996.9|67976.9|67977.5|67957.5|687
1590541500000|2020-05-27 01:05:00|67979.2|67959.2|67981.7|67961.7|67987.7|67968.1|67975.6|67957.8|764
1590541800000|2020-05-27 01:10:00|67982.2|67962.2|67988.1|67968.1|67996.3|67976.3|67976.9|67958.2|661
1590542100000|2020-05-27 01:15:00|67987.9|67967.9|67982|67962|67988.1|67968.1|67971|67951|612
1590542400000|2020-05-27 01:20:00|67981.9|67961.9|67988.4|67968.4|67996.4|67977|67979.6|67961.4|633
1590542700000|2020-05-27 01:25:00|67988.5|67968.5|67997.5|67982.5|67997.5|67982.5|67984.2|67964.2|503
1590543000000|2020-05-27 01:30:00|67997.1|67982.1|68005.1|67985.1|68011.6|67991.6|67994.3|67974.3|640
1590543300000|2020-05-27 01:35:00|68005|67985|67980.7|67960.7|68006.7|67989|67977.7|67957.7|621
1590543600000|2020-05-27 01:40:00|67981|67961|67975.9|67955.9|67984.6|67966.2|67970.4|67953.9|508
1590543900000|2020-05-27 01:45:00|67975.8|67955.8|67975.8|67955.8|67978.4|67958.4|67963.7|67947.2|517
1590544200000|2020-05-27 01:50:00|67975.9|67955.9|68000.8|67980.8|68001.6|67983.9|67974.4|67954.4|552
1590544500000|2020-05-27 01:55:00|68000.3|67980.3|68014.1|67994.1|68017.1|67998.7|68000.3|67980.3|588
1590544800000|2020-05-27 02:00:00|68014.4|67994.4|68030.1|68010.1|68033.4|68013.4|68008.8|67989.7|594
1590545100000|2020-05-27 02:05:00|68031.1|68011.1|68032.9|68012.9|68036.1|68017.7|68022.5|68002.5|529
1590545400000|2020-05-27 02:10:00|68032.8|68012.8|68035.1|68015.1|68047.6|68027.6|68025.2|68005.2|582
1590545700000|2020-05-27 02:15:00|68035.6|68015.6|68048.5|68028.5|68051.6|68034|68035.6|68015.6|509
1590546000000|2020-05-27 02:20:00|68048.4|68028.4|68061.3|68041.3|68062.2|68044.7|68041.5|68021.5|700
1590546300000|2020-05-27 02:25:00|68061.5|68041.5|68057.4|68037.4|68072.9|68054.2|68056|68036.2|696
1590546600000|2020-05-27 02:30:00|68057.2|68037.2|68071.5|68051.5|68079.2|68061.4|68055.6|68036.1|655
1590546900000|2020-05-27 02:35:00|68071.6|68051.6|68087.2|68067.2|68091.4|68073.6|68071.3|68051.3|681
1590547200000|2020-05-27 02:40:00|68086.8|68066.8|68086.4|68071.4|68092.2|68073.9|68082.3|68064.2|618
1590547500000|2020-05-27 02:45:00|68086.3|68071.3|68081.4|68061.4|68092.5|68072.5|68071.2|68054.4|639
1590547800000|2020-05-27 02:50:00|68080.6|68060.6|68066.6|68046.6|68084.4|68064.4|68065.7|68045.7|644
1590548100000|2020-05-27 02:55:00|68066.5|68046.5|68063.3|68043.3|68069.9|68049.9|68054|68034|667
1590548400000|2020-05-27 03:00:00|68063.5|68043.5|68048.4|68028.4|68066.1|68046.1|68047|68027|718
1590548700000|2020-05-27 03:05:00|68048.3|68028.3|68061.7|68041.7|68067.3|68047.3|68043.1|68023.1|575
1590549000000|2020-05-27 03:10:00|68062.3|68042.3|68056.2|68036.2|68062.8|68042.8|68052|68032|545
1590549300000|2020-05-27 03:15:00|68055.5|68035.5|68048.5|68028.5|68062|68042|68047|68027|511
1590549600000|2020-05-27 03:20:00|68048|68028|68053.4|68033.4|68059.5|68039.5|68044.5|68024.5|543
1590549900000|2020-05-27 03:25:00|68052.5|68032.5|68051.7|68031.7|68054.8|68035.6|68043|68024.4|400
1590550200000|2020-05-27 03:30:00|68052|68032|68057.3|68037.3|68068.3|68048.3|68049.1|68031.8|481
1590550500000|2020-05-27 03:35:00|68057.2|68037.2|68050.1|68030.1|68057.9|68039.5|68039.9|68020.8|600
1590550800000|2020-05-27 03:40:00|68051.1|68031.1|68043.7|68028.7|68051.1|68031.1|68042.1|68022.5|465
1590551100000|2020-05-27 03:45:00|68043.6|68028.6|68041.9|68021.9|68054|68034|68034.2|68015.8|471
1590551400000|2020-05-27 03:50:00|68041.7|68021.7|68040.3|68025.3|68048.5|68028.5|68038.6|68018.6|455
1590551700000|2020-05-27 03:55:00|68040.2|68025.2|68048.7|68028.7|68050.4|68030.4|68037.4|68019.9|414
1590552000000|2020-05-27 04:00:00|68048.2|68028.2|68078.3|68058.3|68080.2|68060.2|68043.8|68023.8|600
1590552300000|2020-05-27 04:05:00|68078.1|68058.1|68072.1|68052.1|68080.5|68061|68068.9|68048.9|568
1590552600000|2020-05-27 04:10:00|68072.3|68052.3|68070.2|68050.2|68078.5|68058.5|68067.3|68047.3|536
1590552900000|2020-05-27 04:15:00|68069.7|68049.7|68067.6|68047.6|68071.1|68051.1|68061.6|68041.6|551
1590553200000|2020-05-27 04:20:00|68068.3|68048.3|68064.1|68044.1|68073|68053|68062.2|68042.2|492
1590553500000|2020-05-27 04:25:00|68063.9|68043.9|68058|68038|68068|68048|68057.5|68037.5|482
1590553800000|2020-05-27 04:30:00|68057.7|68037.7|68070.3|68050.3|68071.4|68051.4|68057.7|68037.7|496
1590554100000|2020-05-27 04:35:00|68069.5|68049.5|68070.9|68050.9|68072.4|68052.4|68066.9|68046.9|383
1590554400000|2020-05-27 04:40:00|68071|68051|68073.3|68053.3|68075.2|68055.2|68067.8|68047.8|388
1590554700000|2020-05-27 04:45:00|68073.5|68053.5|68088|68068|68095.4|68075.4|68073.3|68053.3|518
1590555000000|2020-05-27 04:50:00|68088.1|68068.1|68097.4|68077.4|68099.6|68079.6|68078.8|68058.8|506
1590555300000|2020-05-27 04:55:00|68097.3|68077.3|68091.5|68071.5|68100.2|68080.2|68090.5|68070.5|405
1590555600000|2020-05-27 05:00:00|68092.2|68072.2|68087.8|68067.8|68108.1|68090.5|68087.6|68067.6|504
1590555900000|2020-05-27 05:05:00|68087.7|68067.7|68080.1|68060.1|68088.3|68068.3|68075.3|68056.2|511
1590556200000|2020-05-27 05:10:00|68080.3|68060.3|68081|68061|68086.5|68066.6|68077|68058.1|411
1590556500000|2020-05-27 05:15:00|68080.9|68060.9|68086.2|68066.2|68089.2|68069.5|68076|68058.1|426
1590556800000|2020-05-27 05:20:00|68086.7|68066.7|68083.9|68068.9|68088.2|68069.2|68081|68062.5|356
1590557100000|2020-05-27 05:25:00|68084.1|68069.1|68079.1|68059.1|68092.8|68074.5|68075.5|68055.5|449
1590557400000|2020-05-27 05:30:00|68079|68059|68068.2|68048.2|68080.8|68060.8|68065.7|68046.2|520
1590557700000|2020-05-27 05:35:00|68067.6|68047.6|68078.7|68058.7|68090.1|68070.1|68061|68044|567
1590558000000|2020-05-27 05:40:00|68078.8|68058.8|68089.6|68069.6|68089.7|68069.7|68073.8|68055.9|377
1590558300000|2020-05-27 05:45:00|68089.5|68069.5|68095.5|68075.5|68095.8|68075.8|68085.2|68065.2|419
1590558600000|2020-05-27 05:50:00|68095.7|68075.7|68099.2|68079.2|68103.3|68083.3|68088.2|68068.9|476
1590558900000|2020-05-27 05:55:00|68097|68077|68070.2|68050.2|68102.7|68082.7|68069.7|68049.7|584
1590559200000|2020-05-27 06:00:00|68070|68050|68063|68043|68074.7|68054.7|68058.3|68040.3|555
1590559500000|2020-05-27 06:05:00|68061.2|68041.2|68061.5|68041.5|68073.5|68054|68054.5|68036.8|565
1590559800000|2020-05-27 06:10:00|68061|68041|68044.3|68024.3|68064.2|68046.3|68025.2|68008.2|720
1590560100000|2020-05-27 06:15:00|68044.6|68024.6|68042.8|68027.8|68062.5|68044.8|68040.8|68024.5|691
1590560400000|2020-05-27 06:20:00|68043.4|68028.4|68043.5|68023.5|68053.5|68036.1|68034.5|68019.4|672
1590560700000|2020-05-27 06:25:00|68043.9|68023.9|68082.1|68067.1|68085.5|68067.8|68039.9|68023.9|717
1590561000000|2020-05-27 06:30:00|68081.7|68066.7|68104.9|68089.9|68106.9|68091.9|68080.8|68065.8|729
1590561300000|2020-05-27 06:35:00|68105.8|68090.8|68087.9|68072.9|68114.1|68099.1|68087.2|68072.2|674
1590561600000|2020-05-27 06:40:00|68088.5|68073.5|68086.3|68071.3|68097.5|68081.9|68085.2|68070.2|605
1590561900000|2020-05-27 06:45:00|68086.4|68071.4|68073.5|68058.5|68094.1|68079.1|68072.9|68057.9|654
1590562200000|2020-05-27 06:50:00|68073.6|68058.6|68074.4|68059.4|68077.3|68062.3|68056.2|68041.2|591
1590562500000|2020-05-27 06:55:00|68074.6|68059.6|68077.4|68062.4|68084.8|68069.8|68060.6|68045.6|703
1590562800000|2020-05-27 07:00:00|68076.9|68061.9|68029.2|68014.2|68082.3|68067.3|68029|68014|826
1590563100000|2020-05-27 07:05:00|68029|68014|68060.5|68045.5|68064|68049|68028.1|68013.1|764
1590563400000|2020-05-27 07:10:00|68060.6|68045.6|68055|68040|68062.9|68047.9|68044.3|68029.3|683
1590563700000|2020-05-27 07:15:00|68054.2|68039.2|68086.8|68071.8|68088.3|68073.3|68050.8|68035.8|785
1590564000000|2020-05-27 07:20:00|68087|68072|68063.3|68048.3|68088.7|68073.7|68057.8|68042.8|840
1590564300000|2020-05-27 07:25:00|68063.2|68048.2|68096.9|68081.9|68107.9|68092.9|68059.2|68044.2|859
1590564600000|2020-05-27 07:30:00|68097|68082|68087.4|68072.4|68100.4|68085.4|68078|68063|857
1590564900000|2020-05-27 07:35:00|68087.2|68072.2|68070.5|68055.5|68102.9|68087.9|68068|68053|811
1590565200000|2020-05-27 07:40:00|68070.6|68055.6|68065.2|68050.2|68072.5|68057.5|68056.2|68041.2|791
1590565500000|2020-05-27 07:45:00|68066|68051|68059.5|68044.5|68073.7|68058.7|68052.9|68037.9|809
1590565800000|2020-05-27 07:50:00|68059.3|68044.3|68047.8|68032.8|68071.3|68056.3|68045.9|68030.9|771
1590566100000|2020-05-27 07:55:00|68048|68033|68026.7|68011.7|68063.5|68048.5|68026.6|68011.6|795
1590566400000|2020-05-27 08:00:00|68027|68012|67972.7|67957.7|68034.2|68019.2|67968.2|67953.2|839
1590566700000|2020-05-27 08:05:00|67973.4|67958.4|67976.5|67961.5|68003.8|67988.8|67969.2|67954.2|854
1590567000000|2020-05-27 08:10:00|67976.6|67961.6|67961|67946|67990|67975|67956.9|67941.9|844
1590567300000|2020-05-27 08:15:00|67963.5|67948.5|67949.2|67934.2|67975.5|67960.5|67940.2|67925.2|853
1590567600000|2020-05-27 08:20:00|67949.4|67934.4|67989.4|67974.4|68000.4|67985.4|67944|67929|780
1590567900000|2020-05-27 08:25:00|67989.5|67974.5|68004.5|67989.5|68028.5|68013.5|67989.2|67974.2|879
1590568200000|2020-05-27 08:30:00|68005|67990|68019.7|68004.7|68023|68008|67999|67984|863
1590568500000|2020-05-27 08:35:00|68019.2|68004.2|68013.8|67998.8|68028.1|68013.1|67992.7|67977.7|832
1590568800000|2020-05-27 08:40:00|68013.1|67998.1|68029.2|68014.2|68041.5|68026.5|68007.7|67992.7|786
1590569100000|2020-05-27 08:45:00|68028.8|68013.8|68019.4|68004.4|68029.1|68014.1|68010.7|67995.7|757
1590569400000|2020-05-27 08:50:00|68019.6|68004.6|68009.1|67994.1|68023.3|68008.3|67996.6|67981.6|827
1590569700000|2020-05-27 08:55:00|68009.2|67994.2|68081.6|68066.6|68087.1|68072.1|68009.2|67994.2|910
1590570000000|2020-05-27 09:00:00|68082|68067|68194.7|68179.7|68211.1|68195.2|68068.6|68053.6|977
1590570300000|2020-05-27 09:05:00|68191.1|68176.1|68185.5|68170.5|68223.4|68208.4|68183.6|68168.6|1035
1590570600000|2020-05-27 09:10:00|68186.1|68171.1|68153|68138|68193.4|68178.4|68118.1|68103.1|979
1590570900000|2020-05-27 09:15:00|68153.2|68138.2|68133|68118|68159.5|68144.5|68124.9|68109.9|1012
1590571200000|2020-05-27 09:20:00|68135.5|68120.5|68104|68089|68137.9|68122.9|68098.5|68083.5|980
1590571500000|2020-05-27 09:25:00|68103.9|68088.9|67960.1|67945.1|68108.7|68093.7|67905.5|67885.5|1098
1590571800000|2020-05-27 09:30:00|67960.7|67945.7|67929.1|67914.1|67966.1|67951.1|67918.3|67903.3|1032
1590572100000|2020-05-27 09:35:00|67929|67914|67902.6|67887.6|67942.6|67927.6|67893.2|67878.2|964
1590572400000|2020-05-27 09:40:00|67902.5|67887.5|67835.4|67820.4|67908.1|67893.1|67820.1|67805.1|1073
1590572700000|2020-05-27 09:45:00|67835.7|67820.7|67808|67793|67836.6|67821.6|67778.4|67763.4|1008
1590573000000|2020-05-27 09:50:00|67803.8|67788.8|67817.3|67802.3|67883.9|67868.9|67799.5|67784.5|978
1590573300000|2020-05-27 09:55:00|67817.4|67802.4|67663.1|67648.1|67817.4|67802.4|67632.5|67612.7|1071
1590573600000|2020-05-27 10:00:00|67665.7|67650.7|67687.5|67672.5|67687.5|67672.5|67635.5|67620.5|1050
1590573900000|2020-05-27 10:05:00|67686.6|67671.6|67701.9|67686.9|67744.6|67729.6|67676.1|67661.1|1008
1590574200000|2020-05-27 10:10:00|67702.3|67687.3|67745.1|67730.1|67763.4|67748.4|67702.3|67687.3|1003
1590574500000|2020-05-27 10:15:00|67747.2|67732.2|67735.5|67720.5|67747.2|67732.2|67703.2|67688.2|946
1590574800000|2020-05-27 10:20:00|67733.1|67718.1|67659.2|67644.2|67740.1|67725.1|67642|67627|971
1590575100000|2020-05-27 10:25:00|67659.4|67644.4|67645|67630|67674.3|67659.3|67633|67618|922
1590575400000|2020-05-27 10:30:00|67643|67628|67636.9|67621.9|67663.1|67648.1|67624.9|67609.9|894
1590575700000|2020-05-27 10:35:00|67637.2|67622.2|67665.4|67650.4|67679.6|67664.6|67633.5|67618.5|933
1590576000000|2020-05-27 10:40:00|67665.5|67650.5|67686.7|67671.7|67688|67673|67652.9|67637.9|868
1590576300000|2020-05-27 10:45:00|67686.6|67671.6|67691.6|67676.6|67712.2|67697.2|67680.4|67665.4|871
1590576600000|2020-05-27 10:50:00|67691.8|67676.8|67692.2|67677.2|67716.2|67701.2|67678.9|67663.9|831
1590576900000|2020-05-27 10:55:00|67692.6|67677.6|67713.1|67698.1|67717|67702|67680.6|67665.6|868
1590577200000|2020-05-27 11:00:00|67713.3|67698.3|67696.2|67681.2|67732.4|67717.4|67678.1|67663.1|949
1590577500000|2020-05-27 11:05:00|67691.8|67676.8|67686.9|67671.9|67703.6|67688.6|67675.7|67660.7|860
1590577800000|2020-05-27 11:10:00|67686.7|67671.7|67684.2|67669.2|67698.2|67683.2|67675.6|67660.6|862
1590578100000|2020-05-27 11:15:00|67682.2|67667.2|67703.6|67688.6|67709|67694|67672.1|67657.1|903
1590578400000|2020-05-27 11:20:00|67703.9|67688.9|67702.6|67687.6|67717.4|67702.4|67697.4|67682.4|800
1590578700000|2020-05-27 11:25:00|67701|67686|67666|67651|67707.2|67692.2|67657.6|67642.6|804
1590579000000|2020-05-27 11:30:00|67665.3|67650.3|67628.1|67613.1|67666.8|67651.8|67625.6|67610.6|895
1590579300000|2020-05-27 11:35:00|67628|67613|67642.7|67627.7|67670.5|67655.5|67627.4|67612.4|906
1590579600000|2020-05-27 11:40:00|67642.5|67627.5|67702.3|67687.3|67724.1|67709.1|67640.2|67625.2|937
1590579900000|2020-05-27 11:45:00|67699.1|67684.1|67670.5|67655.5|67714.3|67699.3|67665.7|67650.7|954
1590580200000|2020-05-27 11:50:00|67670.4|67655.4|67677.9|67662.9|67686.9|67671.9|67660.3|67645.3|801
1590580500000|2020-05-27 11:55:00|67678|67663|67704.2|67689.2|67705.7|67690.7|67665.9|67650.9|834
1590580800000|2020-05-27 12:00:00|67702.4|67687.4|67764.5|67749.5|67767.3|67752.3|67682.4|67667.4|865
1590581100000|2020-05-27 12:05:00|67762.7|67747.7|67858.4|67843.4|67952.8|67931.7|67762.7|67747.7|1127
1590581400000|2020-05-27 12:10:00|67858.5|67843.5|67862.8|67847.8|67911.7|67896.7|67858.2|67840.6|1051
1590581700000|2020-05-27 12:15:00|67863.1|67848.1|67798.7|67778.7|67869.6|67854.6|67793.6|67776.7|919
1590582000000|2020-05-27 12:20:00|67796.6|67776.6|67827.7|67812.7|67832.3|67817.3|67761.6|67746.6|977
1590582300000|2020-05-27 12:25:00|67827.9|67812.9|67764.1|67749.1|67828|67813|67749.6|67734.6|1012
1590582600000|2020-05-27 12:30:00|67764|67749|67736.2|67721.2|67765.4|67750.4|67709.5|67694.5|946
1590582900000|2020-05-27 12:35:00|67736|67721|67710.4|67695.4|67737.4|67722|67687.7|67672.7|917
1590583200000|2020-05-27 12:40:00|67710|67695|67695.1|67680.1|67720.7|67705.7|67677.7|67662.7|828
1590583500000|2020-05-27 12:45:00|67694.5|67679.5|67714.6|67699.6|67732.2|67717.2|67693.8|67678.8|809
1590583800000|2020-05-27 12:50:00|67715|67700|67816|67801|67847.2|67828.6|67704.4|67689.4|951
1590584100000|2020-05-27 12:55:00|67815.7|67800.7|67810.5|67795.5|67827.3|67810.2|67786.3|67771.3|955
1590584400000|2020-05-27 13:00:00|67811.1|67796.1|67769.7|67754.7|67830.5|67815|67742.2|67727.2|996
1590584700000|2020-05-27 13:05:00|67769.3|67754.3|67807.8|67792.8|67814.1|67799.1|67749.8|67734.8|893
1590585000000|2020-05-27 13:10:00|67806.3|67791.3|67772.7|67757.7|67843.2|67828.2|67771.2|67756.2|959
1590585300000|2020-05-27 13:15:00|67772.5|67757.5|67783.6|67768.6|67783.7|67768.7|67739.1|67724.1|873
1590585600000|2020-05-27 13:20:00|67786.2|67771.2|67765|67750|67788.8|67773.8|67741.4|67726.4|862
1590585900000|2020-05-27 13:25:00|67765.3|67750.3|67822.3|67807.3|67824|67809|67760.6|67745.6|853
1590586200000|2020-05-27 13:30:00|67822.5|67807.5|67816.2|67801.2|67830.8|67815.8|67776.2|67761.2|989
1590586500000|2020-05-27 13:35:00|67816.7|67801.7|67839.1|67824.1|67844.9|67829.9|67801.1|67786.1|955
1590586800000|2020-05-27 13:40:00|67839.6|67824.6|67870.4|67855.4|67883.3|67868.3|67828.6|67813.6|999
1590587100000|2020-05-27 13:45:00|67869.5|67854.5|67889.3|67874.3|67890.7|67875.7|67856.6|67841.6|1016
1590587400000|2020-05-27 13:50:00|67889.8|67874.8|67895.4|67880.4|67911.2|67896.2|67877|67862|979
1590587700000|2020-05-27 13:55:00|67896.6|67881.6|67874.9|67859.9|67896.6|67881.6|67864.3|67849.3|966
1590588000000|2020-05-27 14:00:00|67874.8|67859.8|67861.3|67846.3|67880.2|67865.2|67854.9|67839.9|951
1590588300000|2020-05-27 14:05:00|67861.7|67846.7|67828.1|67813.1|67865.9|67850.9|67820.9|67805.9|951
1590588600000|2020-05-27 14:10:00|67827.5|67812.5|67730.5|67715.5|67827.5|67812.5|67730|67709.7|974
1590588900000|2020-05-27 14:15:00|67729.6|67714.6|67720|67700|67747.8|67727.8|67680|67665|1020
1590589200000|2020-05-27 14:20:00|67713.8|67698.8|67727.9|67712.9|67767.4|67751.4|67700|67683.5|1030
1590589500000|2020-05-27 14:25:00|67727.3|67712.3|67733.8|67718.8|67751.9|67736.9|67712.8|67697.8|899
1590589800000|2020-05-27 14:30:00|67733.7|67718.7|67759|67744|67759|67744|67723.1|67708.1|911
1590590100000|2020-05-27 14:35:00|67760.1|67745.1|67779.5|67764.5|67791|67776|67743.8|67728.8|1016
1590590400000|2020-05-27 14:40:00|67776.8|67761.8|67788.4|67773.4|67826.8|67811.8|67773.8|67758.8|969
1590590700000|2020-05-27 14:45:00|67789.2|67774.2|67819.3|67804.3|67824.5|67809.5|67787.3|67772.3|954
1590591000000|2020-05-27 14:50:00|67819.4|67804.4|67842.1|67827.1|67843.5|67828.5|67756.4|67740.6|1023
1590591300000|2020-05-27 14:55:00|67843.4|67828.4|67972.9|67957.9|67982.9|67967.9|67843.4|67828.4|1134
1590591600000|2020-05-27 15:00:00|67973|67958|67996|67981|68013.6|67998.6|67955|67940|1088
1590591900000|2020-05-27 15:05:00|67996.1|67981.1|67926.5|67911.5|67996.1|67981.1|67917.7|67902.7|956
1590592200000|2020-05-27 15:10:00|67925.8|67910.8|67927.3|67912.3|67951.8|67936.8|67906.5|67891.5|927
1590592500000|2020-05-27 15:15:00|67927.1|67912.1|67920.9|67905.9|67951.4|67936.4|67908.7|67893.7|932
1590592800000|2020-05-27 15:20:00|67921.5|67906.5|67906|67891|67949.4|67934.4|67904.4|67889.4|852
1590593100000|2020-05-27 15:25:00|67904.4|67889.4|67947.8|67932.8|67978.9|67960.1|67904.4|67889.4|939
1590593400000|2020-05-27 15:30:00|67947.6|67932.6|67919.6|67904.6|67948.4|67933.4|67907|67892|893
1590593700000|2020-05-27 15:35:00|67921|67906|67967.1|67952.1|67967.6|67952.3|67912.1|67897.1|867
1590594000000|2020-05-27 15:40:00|67967.8|67952.8|68021|68006|68021|68006|67959.5|67943.6|954
1590594300000|2020-05-27 15:45:00|68020.7|68005.7|68000.8|67980.8|68069|68054|67996.2|67978.4|975
1590594600000|2020-05-27 15:50:00|68000.2|67980.2|67994.8|67979.8|68005.3|67989.3|67989.4|67973.9|804
1590594900000|2020-05-27 15:55:00|67994.5|67979.5|67987.6|67972.6|68017.5|68002.5|67966.2|67951.2|872
1590595200000|2020-05-27 16:00:00|67989.4|67974.4|67937.5|67922.5|67994.8|67979.8|67936.8|67921.8|845
1590595500000|2020-05-27 16:05:00|67937.3|67922.3|67907.8|67892.8|67939.5|67924.5|67906.2|67891.2|844
1590595800000|2020-05-27 16:10:00|67907.7|67892.7|67908|67893|67921.8|67906.8|67883.4|67866.2|868
1590596100000|2020-05-27 16:15:00|67907.8|67892.8|67915.1|67900.1|67917|67902|67897.1|67882.1|735
1590596400000|2020-05-27 16:20:00|67914.8|67899.8|67955.6|67940.6|67957.1|67942.1|67912.2|67897.2|760
1590596700000|2020-05-27 16:25:00|67955.7|67940.7|67959.3|67944.3|67963.9|67948.9|67940.8|67925.8|696
1590597000000|2020-05-27 16:30:00|67959.5|67944.5|67921.9|67906.9|67962.5|67947.5|67919.9|67903.5|683
1590597300000|2020-05-27 16:35:00|67921.8|67906.8|67932.6|67917.6|67938.4|67922|67917.7|67900.6|740
1590597600000|2020-05-27 16:40:00|67931.9|67916.9|67932.7|67917.7|67936.7|67921.3|67915.8|67900.8|714
1590597900000|2020-05-27 16:45:00|67933.2|67918.2|67938.9|67918.9|67941.9|67926.5|67914.6|67899.6|656
1590598200000|2020-05-27 16:50:00|67935.2|67920.2|67946.6|67931.6|67956.6|67941.6|67935|67920|613
1590598500000|2020-05-27 16:55:00|67946.7|67931.7|67940.1|67925.1|67951.7|67936.7|67932.5|67916.3|704
1590598800000|2020-05-27 17:00:00|67939.8|67924.8|67938|67923|67980.8|67960.8|67930.3|67910.3|892
1590599100000|2020-05-27 17:05:00|67935|67920|67917.7|67902.7|67938.1|67922|67917.4|67902.4|758
1590599400000|2020-05-27 17:10:00|67917.6|67902.6|67897.6|67877.6|67917.6|67902.6|67887.4|67869.9|721
1590599700000|2020-05-27 17:15:00|67897.4|67877.4|67901.1|67881.1|67905|67885|67883.8|67863.8|721
1590600000000|2020-05-27 17:20:00|67900.9|67880.9|67879.9|67859.9|67901|67881|67871.3|67852.2|769
1590600300000|2020-05-27 17:25:00|67880|67860|67875.6|67855.6|67883.2|67864.9|67861.9|67843.9|704
1590600600000|2020-05-27 17:30:00|67874.1|67854.1|67888|67868|67890.8|67870.8|67869.8|67852.6|786
1590600900000|2020-05-27 17:35:00|67888.4|67868.4|67871.9|67851.9|67903.8|67883.8|67869.8|67851.3|615
1590601200000|2020-05-27 17:40:00|67866.4|67851.4|67848.5|67828.5|67872|67853.3|67845.3|67827.7|699
1590601500000|2020-05-27 17:45:00|67851|67831|67851.3|67831.3|67871.6|67851.6|67843.7|67823.7|706
1590601800000|2020-05-27 17:50:00|67851.2|67831.2|67853|67833|67864.3|67844.3|67849.7|67829.7|607
1590602100000|2020-05-27 17:55:00|67852.7|67832.7|67852.7|67832.7|67872|67852|67846.4|67828|708
1590602400000|2020-05-27 18:00:00|67852.2|67832.2|67871.6|67851.6|67886.9|67866.9|67850.2|67830.7|864
1590602700000|2020-05-27 18:05:00|67871.8|67851.8|67847.7|67827.7|67887.2|67867.2|67847.7|67827.7|717
1590603000000|2020-05-27 18:10:00|67847.5|67827.5|67847.6|67827.6|67855.7|67838|67839.8|67819.8|670
1590603300000|2020-05-27 18:15:00|67847.8|67827.8|67857.2|67837.2|67860.9|67843.5|67840.7|67823.7|691
1590603600000|2020-05-27 18:20:00|67857.4|67837.4|67868.8|67848.8|67875.5|67857|67855|67837|697
1590603900000|2020-05-27 18:25:00|67868.7|67848.7|67876|67856|67881.8|67863.7|67858.3|67843.1|697
1590604200000|2020-05-27 18:30:00|67876.2|67856.2|67874|67854|67887.6|67869.9|67862.2|67844.6|620
1590604500000|2020-05-27 18:35:00|67873.7|67853.7|67874.6|67859.6|67887.4|67870.1|67872.2|67853.7|613
1590604800000|2020-05-27 18:40:00|67874.8|67859.8|67875.1|67855.1|67886.7|67869.2|67863|67844.7|589
1590605100000|2020-05-27 18:45:00|67876.6|67856.6|67872.9|67852.9|67883.5|67865.9|67868.1|67850.3|615
1590605400000|2020-05-27 18:50:00|67872.4|67857.4|67873.6|67858.6|67882.6|67866.4|67866.5|67849.5|594
1590605700000|2020-05-27 18:55:00|67873.4|67858.4|67857.5|67842.5|67876.3|67859.9|67850.8|67835.8|673
1590606000000|2020-05-27 19:00:00|67860.2|67845.2|67866.8|67846.8|67875.2|67858|67858.9|67842.1|631
1590606300000|2020-05-27 19:05:00|67866.7|67846.7|67868.1|67853.1|67876.1|67857.6|67860.7|67843.9|594
1590606600000|2020-05-27 19:10:00|67869.2|67854.2|67842.7|67827.7|67870.9|67854.2|67840.3|67823.3|570
1590606900000|2020-05-27 19:15:00|67842.8|67827.8|67846.6|67831.6|67861|67843.2|67842.6|67827.6|593
1590607200000|2020-05-27 19:20:00|67846.1|67831.1|67844.8|67829.8|67858.6|67838.6|67844.5|67827.3|539
1590607500000|2020-05-27 19:25:00|67844.7|67829.7|67829.6|67814.6|67858.3|67840.3|67828.2|67811.2|580
1590607800000|2020-05-27 19:30:00|67829.9|67814.9|67832.1|67812.1|67846.9|67829.9|67825.3|67808.3|607
1590608100000|2020-05-27 19:35:00|67830.4|67810.4|67809.9|67794.9|67837.3|67820.1|67807.3|67791|626
1590608400000|2020-05-27 19:40:00|67810|67795|67794|67774|67813.3|67795.9|67782.4|67764.8|759
1590608700000|2020-05-27 19:45:00|67794.3|67774.3|67784.8|67764.8|67808|67789.8|67775.3|67756.1|744
1590609000000|2020-05-27 19:50:00|67781.5|67761.5|67801.6|67781.6|67801.9|67782.6|67779.6|67761.5|693
1590609300000|2020-05-27 19:55:00|67801.7|67781.7|67813.3|67793.3|67813.3|67797|67788.7|67768.7|784
1590609600000|2020-05-27 20:00:00|67813.6|67793.6|67804.3|67789.3|67813.6|67793.6|67796.8|67779.1|825
1590609900000|2020-05-27 20:05:00|67803.9|67788.9|67809.1|67789.1|67810.8|67793.3|67800.8|67783.3|464
1590610200000|2020-05-27 20:10:00|67809.2|67789.2|67803.9|67788.9|67811.1|67794.1|67803.1|67788.1|342
1590610500000|2020-05-27 20:15:00|67804.1|67789.1|67804.8|67784.8|67815.2|67797.6|67802.1|67784.8|325
1590610800000|2020-05-27 20:20:00|67804.9|67784.9|67798|67783|67809.9|67791.7|67797.8|67780.2|284
1590611100000|2020-05-27 20:25:00|67797.8|67782.8|67797.3|67777.3|67811.2|67793.4|67795.3|67776.6|403
1590611400000|2020-05-27 20:30:00|67797.6|67777.6|67774.8|67759.8|67797.6|67777.6|67774.7|67758|421
1590611700000|2020-05-27 20:35:00|67774.9|67759.9|67775|67760|67779.7|67761.5|67754.8|67734.8|467
1590612000000|2020-05-27 20:40:00|67777.2|67757.2|67763|67743|67777.8|67760.3|67762|67742|424
1590612300000|2020-05-27 20:45:00|67765|67745|67759.4|67739.4|67769.9|67749.9|67758.3|67738.5|537
1590612600000|2020-05-27 20:50:00|67759.5|67739.5|67746.7|67726.7|67762.2|67742.2|67744.6|67724.6|541
1590612900000|2020-05-27 20:55:00|67747|67727|67782.2|67716.1|67782.5|67737|67738.1|67715.2|546
1590613200000|2020-05-27 21:00:00|67781.6|67715.5|67782.1|67721.8|67793.2|67751.6|67739.9|67713.7|54
1590613500000|2020-05-27 21:05:00|67785.5|67718.2|67776.9|67723.2|67795.1|67739.8|67759.3|67707.5|157
1590613800000|2020-05-27 21:10:00|67776.4|67722.7|67763.2|67716.8|67790.3|67751.7|67760.1|67703.1|115
1590614100000|2020-05-27 21:15:00|67769.8|67716.4|67773.6|67713.1|67781.5|67723.9|67755.1|67707.7|219
1590614400000|2020-05-27 21:20:00|67772.3|67711.8|67748.2|67713.7|67775.8|67723.9|67744.3|67703.2|361
1590614700000|2020-05-27 21:25:00|67748.3|67713.9|67742.8|67717.5|67758.7|67721|67738|67705.6|252
1590615000000|2020-05-27 21:30:00|67742.2|67718.9|67736.7|67696.2|67745.6|67720.1|67720.1|67687.8|367
1590615300000|2020-05-27 21:35:00|67739.8|67694.6|67733.9|67694.6|67740.9|67702.6|67722.7|67689.8|223
1590615600000|2020-05-27 21:40:00|67736.7|67692.8|67732.3|67698.1|67741|67701.9|67727.4|67687.7|259
1590615900000|2020-05-27 21:45:00|67731.2|67700.1|67736.5|67707.3|67744.9|67708.7|67727.8|67688.7|351
1590616200000|2020-05-27 21:50:00|67737.1|67707.9|67754.1|67718.7|67775.2|67727.2|67733.1|67695.9|392
1590616500000|2020-05-27 21:55:00|67755.2|67717.9|67765.9|67721.5|67769.1|67722.9|67750.1|67704.8|265
1590616800000|2020-05-27 22:00:00|67766|67721|67747|67724.6|67766.3|67729.7|67733.1|67711.1|548
1590617100000|2020-05-27 22:05:00|67746.9|67724.9|67746.7|67726.7|67747.1|67727|67742.2|67721.7|252
1590617400000|2020-05-27 22:10:00|67746.6|67726.6|67746.3|67726.3|67752.8|67732.8|67744.8|67723.5|235
1590617700000|2020-05-27 22:15:00|67746.4|67726.4|67746.7|67726.7|67751.5|67731.5|67745.3|67725.3|275
1590618000000|2020-05-27 22:20:00|67746.4|67726.4|67746.2|67726.2|67748.8|67728.8|67745.2|67725.2|246
1590618300000|2020-05-27 22:25:00|67745.9|67725.9|67745.4|67725.4|67747.1|67727.1|67742|67722|228
1590618600000|2020-05-27 22:30:00|67745.5|67725.5|67742.8|67722.8|67745.8|67725.8|67741|67721|230
1590618900000|2020-05-27 22:35:00|67742.9|67722.9|67746.2|67726.2|67747.3|67727.3|67740|67720|283
1590619200000|2020-05-27 22:40:00|67747.8|67727.8|67741.3|67721.3|67750.5|67730.5|67740.7|67720.7|291
1590619500000|2020-05-27 22:45:00|67741.2|67721.2|67742.3|67722.3|67745|67725|67739|67719|255
1590619800000|2020-05-27 22:50:00|67742.2|67722.2|67729|67709|67742.3|67722.3|67718.7|67701.3|398
1590620100000|2020-05-27 22:55:00|67728.8|67708.8|67707.4|67687.4|67729.6|67709.6|67707.2|67687.2|519
1590620400000|2020-05-27 23:00:00|67707.2|67687.2|67708.2|67688.2|67713.2|67693.2|67699.8|67679.8|575
1590620700000|2020-05-27 23:05:00|67708.3|67688.3|67700|67680|67712.3|67692.3|67698.8|67678.8|581
1590621000000|2020-05-27 23:10:00|67699.8|67679.8|67694.2|67674.2|67703|67683|67690.5|67670.5|640
1590621300000|2020-05-27 23:15:00|67694.6|67674.6|67702|67682|67702.7|67682.7|67693.6|67673.6|423
1590621600000|2020-05-27 23:20:00|67701.8|67681.8|67703.6|67683.6|67707.7|67687.7|67700.2|67680.2|465
1590621900000|2020-05-27 23:25:00|67703.5|67683.5|67701.5|67686.5|67706.1|67687.4|67699.9|67681.6|368
1590622200000|2020-05-27 23:30:00|67701.4|67686.4|67703|67683|67708.7|67688.7|67700.2|67682.1|445
1590622500000|2020-05-27 23:35:00|67702.9|67682.9|67704.3|67684.3|67708.3|67688.3|67693.2|67675.8|441
1590622800000|2020-05-27 23:40:00|67704.5|67684.5|67693.9|67673.9|67705|67685|67688.7|67671.2|518
1590623100000|2020-05-27 23:45:00|67693.7|67673.7|67697.4|67677.4|67699.9|67680.9|67691.5|67673.3|431
1590623400000|2020-05-27 23:50:00|67696.8|67676.8|67694.1|67674.1|67699.2|67679.2|67687.2|67668|430
1590623700000|2020-05-27 23:55:00|67694.2|67674.2|67688.7|67668.7|67696.2|67676.2|67685.2|67665.2|643
1590624000000|2020-05-28 00:00:00|67688.6|67668.6|67715.7|67695.7|67716.8|67696.8|67688.6|67668.6|769
1590624300000|2020-05-28 00:05:00|67715.5|67695.5|67723|67703|67723.8|67703.8|67701|67681|769
1590624600000|2020-05-28 00:10:00|67719.4|67704.4|67725.8|67705.8|67730.7|67710.7|67714.1|67694.1|521
1590624900000|2020-05-28 00:15:00|67726.1|67706.1|67726.8|67711.8|67730.6|67712.6|67720.9|67701.8|402
1590625200000|2020-05-28 00:20:00|67726.9|67711.9|67700.1|67680.1|67729.6|67711.9|67700|67680|585
1590625500000|2020-05-28 00:25:00|67703.6|67683.6|67694.9|67674.9|67710.7|67692.3|67694.2|67674.2|469
1590625800000|2020-05-28 00:30:00|67694.8|67674.8|67687.8|67667.8|67694.9|67674.9|67677.9|67657.9|510
1590626100000|2020-05-28 00:35:00|67687.7|67667.7|67691.5|67671.5|67694.7|67674.8|67678.1|67658.1|511
1590626400000|2020-05-28 00:40:00|67691.6|67671.6|67685.7|67665.7|67695.8|67676.7|67684.4|67664.4|476
1590626700000|2020-05-28 00:45:00|67685.5|67665.5|67690.7|67670.7|67695.7|67675.7|67684|67664|449
1590627000000|2020-05-28 00:50:00|67690.6|67670.6|67632.3|67612.3|67691.8|67671.8|67627.1|67609.1|808
1590627300000|2020-05-28 00:55:00|67631.7|67611.7|67648.9|67628.9|67653.6|67635|67628.8|67608.8|584
1590627600000|2020-05-28 01:00:00|67648.8|67628.8|67652.4|67632.4|67655.8|67635.8|67629|67609|663
1590627900000|2020-05-28 01:05:00|67652.7|67632.7|67664.9|67644.9|67667.9|67647.9|67647.8|67631.6|570
1590628200000|2020-05-28 01:10:00|67664.8|67644.8|67682.8|67662.8|67687.1|67667.1|67663.7|67643.7|583
1590628500000|2020-05-28 01:15:00|67682.9|67662.9|67687.9|67667.9|67692.8|67672.8|67681.5|67661.5|642
1590628800000|2020-05-28 01:20:00|67688.7|67668.7|67688.2|67668.2|67692.3|67672.3|67678.9|67658.9|492
1590629100000|2020-05-28 01:25:00|67688.1|67668.1|67663.7|67643.7|67688.8|67668.8|67662.9|67642.9|485
1590629400000|2020-05-28 01:30:00|67663.6|67643.6|67655.1|67635.1|67667.3|67647.3|67649.5|67630.4|572
1590629700000|2020-05-28 01:35:00|67655.2|67635.2|67656.3|67636.3|67663.2|67643.2|67647.3|67629.1|561
1590630000000|2020-05-28 01:40:00|67656|67636|67628.5|67608.5|67658.7|67638.7|67627.3|67607.3|607
1590630300000|2020-05-28 01:45:00|67628.4|67608.4|67630.7|67610.7|67631.1|67611.1|67611.3|67594.5|656
1590630600000|2020-05-28 01:50:00|67629.9|67609.9|67597.8|67577.8|67632.9|67612.9|67576.7|67556.7|758
1590630900000|2020-05-28 01:55:00|67597.9|67577.9|67631|67611|67633.8|67613.9|67595.6|67575.6|751
1590631200000|2020-05-28 02:00:00|67630.6|67610.6|67626|67606|67642.4|67622.4|67623.7|67605.3|579
1590631500000|2020-05-28 02:05:00|67626.3|67606.3|67621.8|67601.8|67632.2|67614.7|67619.1|67599.1|498
1590631800000|2020-05-28 02:10:00|67621.7|67601.7|67620.4|67600.4|67624.4|67604.4|67613.9|67593.9|530
1590632100000|2020-05-28 02:15:00|67620.5|67600.5|67628.6|67608.6|67638.5|67618.5|67620.5|67600.5|584
1590632400000|2020-05-28 02:20:00|67628.5|67608.5|67660.5|67640.5|67661.3|67641.6|67626.3|67608.5|566
1590632700000|2020-05-28 02:25:00|67660.6|67640.6|67667.3|67647.3|67675.2|67657.7|67657.3|67638.7|579
1590633000000|2020-05-28 02:30:00|67667.1|67647.1|67672.9|67652.9|67675.4|67655.4|67662|67642.9|544
1590633300000|2020-05-28 02:35:00|67673.2|67653.2|67692.4|67672.4|67702.9|67684.4|67669.5|67651.4|544
1590633600000|2020-05-28 02:40:00|67690.9|67670.9|67687.5|67672.5|67692.9|67674.4|67679.6|67660.6|525
1590633900000|2020-05-28 02:45:00|67688.3|67668.3|67683.8|67663.8|67693.6|67673.6|67678.5|67658.5|548
1590634200000|2020-05-28 02:50:00|67684|67664|67689.7|67669.7|67696.8|67676.8|67681|67662.7|527
1590634500000|2020-05-28 02:55:00|67689.8|67669.8|67680.5|67660.5|67691|67671|67672.1|67653|565
1590634800000|2020-05-28 03:00:00|67680.6|67660.6|67665.7|67645.7|67685|67665|67662.4|67642.4|583
1590635100000|2020-05-28 03:05:00|67665.8|67645.8|67665.2|67645.2|67676.6|67658.4|67660.3|67643.5|565
1590635400000|2020-05-28 03:10:00|67665.4|67645.4|67676.5|67656.5|67676.9|67657.2|67661|67642.2|452
1590635700000|2020-05-28 03:15:00|67676.3|67656.3|67676.2|67661.2|67681|67663|67671.4|67653|380
1590636000000|2020-05-28 03:20:00|67676.1|67661.1|67684.9|67664.9|67687.2|67669.1|67675.7|67656.4|406
1590636300000|2020-05-28 03:25:00|67684.7|67664.7|67686.6|67666.6|67688.3|67670.5|67674.6|67656.8|426
1590636600000|2020-05-28 03:30:00|67686.9|67666.9|67704.9|67684.9|67708.9|67688.9|67682.7|67664.9|608
1590636900000|2020-05-28 03:35:00|67705.3|67685.3|67704.7|67684.7|67711.1|67691.1|67698.2|67678.2|655
1590637200000|2020-05-28 03:40:00|67704.4|67684.4|67712.4|67692.4|67718.6|67698.6|67698.6|67678.6|550
1590637500000|2020-05-28 03:45:00|67712.5|67692.5|67706.8|67686.8|67715.7|67695.7|67702.8|67684.9|532
1590637800000|2020-05-28 03:50:00|67707|67687|67719.3|67699.3|67721.2|67701.2|67699.5|67681.8|640
1590638100000|2020-05-28 03:55:00|67719.2|67699.2|67721.5|67701.5|67736|67718.2|67717.3|67698.3|562
1590638400000|2020-05-28 04:00:00|67723.1|67703.1|67736.5|67716.5|67739.1|67719.1|67717.9|67701.2|668
1590638700000|2020-05-28 04:05:00|67736.4|67716.4|67732.5|67712.5|67736.4|67717.6|67727|67707|555
1590639000000|2020-05-28 04:10:00|67730.5|67710.5|67737.1|67717.1|67740.1|67722.2|67724.3|67706.7|415
1590639300000|2020-05-28 04:15:00|67735.7|67715.7|67742.1|67727.1|67742.9|67727.1|67725.9|67707.6|431
1590639600000|2020-05-28 04:20:00|67742.9|67727.9|67748.5|67728.5|67758.3|67738.3|67740|67720|517
1590639900000|2020-05-28 04:25:00|67748.2|67728.2|67745.1|67725.1|67752|67733.9|67740.5|67720.5|503
1590640200000|2020-05-28 04:30:00|67745.9|67725.9|67740.1|67720.1|67754.5|67734.5|67736.8|67716.8|624
1590640500000|2020-05-28 04:35:00|67740|67720|67732.3|67712.3|67746.4|67728.5|67728.8|67708.9|506
1590640800000|2020-05-28 04:40:00|67732.4|67712.4|67727.4|67707.4|67748.7|67728.7|67726.8|67707|495
1590641100000|2020-05-28 04:45:00|67727.1|67707.1|67742.5|67722.5|67746.9|67726.9|67727|67707|535
1590641400000|2020-05-28 04:50:00|67742.9|67722.9|67737.2|67722.2|67742.9|67723.3|67731.5|67713.6|439
1590641700000|2020-05-28 04:55:00|67740.9|67720.9|67742.5|67722.5|67746.7|67729.2|67737.9|67719.7|342
1590642000000|2020-05-28 05:00:00|67740.1|67725.1|67737.5|67717.5|67758.6|67740.2|67729.4|67711.8|604
1590642300000|2020-05-28 05:05:00|67737.6|67717.6|67732.4|67712.4|67740.6|67723.2|67719.5|67702.5|491
1590642600000|2020-05-28 05:10:00|67731|67711|67713.9|67698.9|67734.5|67714.9|67713.9|67696.5|559
1590642900000|2020-05-28 05:15:00|67713.7|67698.7|67718.4|67698.4|67724.9|67705.9|67711.7|67694.6|533
1590643200000|2020-05-28 05:20:00|67717.2|67697.2|67717.5|67697.5|67725.3|67705.3|67709.9|67692.7|562
1590643500000|2020-05-28 05:25:00|67717.1|67697.1|67714.4|67694.4|67723.7|67704.2|67708.9|67691.4|445
1590643800000|2020-05-28 05:30:00|67714.3|67694.3|67704.9|67684.9|67714.7|67696.5|67699.2|67682.7|546
1590644100000|2020-05-28 05:35:00|67705.3|67685.3|67691.5|67671.5|67705.3|67687.2|67681.9|67665.1|627
1590644400000|2020-05-28 05:40:00|67691.3|67671.3|67697.6|67677.6|67702.4|67684.1|67681.7|67664.2|584
1590644700000|2020-05-28 05:45:00|67697.4|67677.4|67702.9|67682.9|67703|67685|67680.5|67663.5|572
1590645000000|2020-05-28 05:50:00|67702.8|67682.8|67714.7|67694.7|67733.1|67713.1|67700.3|67682.7|589
1590645300000|2020-05-28 05:55:00|67714.8|67694.8|67718.2|67698.2|67725.4|67707.5|67711.6|67692.4|507
1590645600000|2020-05-28 06:00:00|67719|67699|67699.8|67679.8|67740.1|67722.2|67696.8|67677.9|743
1590645900000|2020-05-28 06:05:00|67699.9|67679.9|67677.1|67657.1|67706|67688|67672.3|67656.2|713
1590646200000|2020-05-28 06:10:00|67676.9|67656.9|67667|67652|67676.9|67659.5|67642|67625.7|798
1590646500000|2020-05-28 06:15:00|67670.7|67650.7|67620.7|67605.7|67670.7|67651.4|67617.4|67600.3|725
1590646800000|2020-05-28 06:20:00|67621.2|67606.2|67624.9|67609.9|67634.7|67616.8|67603.1|67586.9|787
1590647100000|2020-05-28 06:25:00|67627.3|67607.3|67652.8|67637.8|67655.8|67638|67623.9|67606.5|751
1590647400000|2020-05-28 06:30:00|67652.3|67637.3|67631.8|67611.8|67653.4|67637.5|67623.4|67603.4|721
1590647700000|2020-05-28 06:35:00|67631.5|67611.5|67625.1|67610.1|67658.8|67641.5|67619|67604|740
1590648000000|2020-05-28 06:40:00|67625|67610|67649.6|67634.6|67655.8|67640.8|67623.6|67606.3|670
1590648300000|2020-05-28 06:45:00|67651.9|67636.9|67648.3|67633.3|67672.1|67657.1|67643.9|67627.7|712
1590648600000|2020-05-28 06:50:00|67648.1|67633.1|67661.2|67646.2|67686.4|67671.4|67648.1|67633.1|678
1590648900000|2020-05-28 06:55:00|67663.4|67648.4|67658.3|67643.3|67672|67657|67631.5|67616.5|913
1590649200000|2020-05-28 07:00:00|67659.1|67644.1|67686.2|67671.2|67690.6|67675.6|67648.1|67633.1|854
1590649500000|2020-05-28 07:05:00|67686.3|67671.3|67706.2|67691.2|67716.3|67701.3|67676.9|67661.9|768
1590649800000|2020-05-28 07:10:00|67706.3|67691.3|67690.1|67675.1|67762.7|67745.5|67687.6|67672.6|961
1590650100000|2020-05-28 07:15:00|67689.3|67674.3|67741.2|67726.2|67742.9|67727.9|67687.2|67672.2|820
1590650400000|2020-05-28 07:20:00|67741.3|67726.3|67736.9|67721.9|67771.1|67756.1|67724.2|67709.2|889
1590650700000|2020-05-28 07:25:00|67736.8|67721.8|67731.9|67716.9|67742.5|67727.5|67717.8|67702.8|782
1590651000000|2020-05-28 07:30:00|67732.2|67717.2|67746.4|67731.4|67755.3|67740.3|67713|67698|859
1590651300000|2020-05-28 07:35:00|67745.8|67730.8|67737.9|67722.9|67768.2|67753.2|67731.8|67716.8|823
1590651600000|2020-05-28 07:40:00|67737.8|67722.8|67746|67731|67769.8|67754.8|67729.7|67714.7|771
1590651900000|2020-05-28 07:45:00|67746.5|67731.5|67767.1|67752.1|67773.5|67758.5|67729.3|67714.3|811
1590652200000|2020-05-28 07:50:00|67766|67751|67797.7|67782.7|67805.9|67790.9|67760.1|67745.1|808
1590652500000|2020-05-28 07:55:00|67797.5|67782.5|67754.9|67739.9|67797.5|67782.5|67749.1|67734.1|833
1590652800000|2020-05-28 08:00:00|67755.6|67740.6|67750.1|67735.1|67776.9|67761.9|67723.4|67708.4|853
1590653100000|2020-05-28 08:05:00|67748.4|67733.4|67767.7|67752.7|67770.9|67755.9|67743|67728|779
1590653400000|2020-05-28 08:10:00|67767.4|67752.4|67759.5|67744.5|67770.9|67755.9|67754.8|67739.8|695
1590653700000|2020-05-28 08:15:00|67759.4|67744.4|67788.7|67773.7|67804|67789|67759|67744|739
1590654000000|2020-05-28 08:20:00|67790.1|67775.1|67814.9|67799.9|67829|67814|67781.2|67766.2|875
1590654300000|2020-05-28 08:25:00|67817.5|67802.5|67825.9|67810.9|67832.8|67817.8|67808.5|67793.5|811
1590654600000|2020-05-28 08:30:00|67825.7|67810.7|67802.8|67787.8|67831.9|67816.9|67796.6|67781.6|783
1590654900000|2020-05-28 08:35:00|67805.3|67790.3|67795.4|67780.4|67815.9|67800.9|67785.1|67770.1|703
1590655200000|2020-05-28 08:40:00|67795.3|67780.3|67795.5|67780.5|67807|67792|67784|67769|765
1590655500000|2020-05-28 08:45:00|67795.8|67780.8|67777.5|67762.5|67810.4|67795.4|67772.8|67757.8|769
1590655800000|2020-05-28 08:50:00|67777.6|67762.6|67803.4|67788.4|67805.9|67790.9|67768.6|67753.6|799
1590656100000|2020-05-28 08:55:00|67803.1|67788.1|67786.7|67771.7|67806.8|67791.8|67780|67765|813
1590656400000|2020-05-28 09:00:00|67786.9|67771.9|67808.1|67793.1|67812.9|67797.9|67779.8|67764.8|838
1590656700000|2020-05-28 09:05:00|67808|67793|67821.3|67806.3|67830.7|67815.7|67792.3|67777.3|893
1590657000000|2020-05-28 09:10:00|67820.7|67805.7|67732.2|67717.2|67827.2|67812.2|67732.2|67717.2|836
1590657300000|2020-05-28 09:15:00|67731.8|67716.8|67710.4|67695.4|67741.7|67726.7|67686|67671|916
1590657600000|2020-05-28 09:20:00|67709.8|67694.8|67730.9|67715.9|67748.8|67733.8|67699.9|67684.9|863
1590657900000|2020-05-28 09:25:00|67730.7|67715.7|67720.1|67705.1|67733.8|67718.8|67697.7|67682.7|819
1590658200000|2020-05-28 09:30:00|67719.7|67704.7|67715|67700|67727.4|67712.4|67703|67688|822
1590658500000|2020-05-28 09:35:00|67715.3|67700.3|67705.6|67690.6|67743.4|67728.4|67705.3|67690.3|836
1590658800000|2020-05-28 09:40:00|67705.3|67690.3|67719|67704|67728.8|67713.8|67696.6|67681.6|792
1590659100000|2020-05-28 09:45:00|67718.8|67703.8|67729.6|67714.6|67730.3|67715.3|67702.1|67687.1|770
1590659400000|2020-05-28 09:50:00|67729.8|67714.8|67725.3|67710.3|67736.2|67721.2|67718|67703|782
1590659700000|2020-05-28 09:55:00|67725.2|67710.2|67721.2|67706.2|67730.5|67715.5|67705.6|67690.6|754
1590660000000|2020-05-28 10:00:00|67721.6|67706.6|67740.8|67725.8|67740.9|67725.9|67711|67696|775
1590660300000|2020-05-28 10:05:00|67740.7|67725.7|67760.3|67745.3|67761|67746|67730|67715|789
1590660600000|2020-05-28 10:10:00|67760.4|67745.4|67770.5|67755.5|67803.3|67788.3|67758.5|67743.5|856
1590660900000|2020-05-28 10:15:00|67770.1|67755.1|67785.5|67770.5|67794.6|67779.6|67767|67752|755
1590661200000|2020-05-28 10:20:00|67785.3|67770.3|67754.5|67739.5|67804.2|67789.2|67747.3|67732.3|771
1590661500000|2020-05-28 10:25:00|67754|67739|67746.8|67731.8|67754.1|67739.1|67738.1|67723.1|735
1590661800000|2020-05-28 10:30:00|67746.7|67731.7|67767|67752|67770.2|67755.2|67733.9|67718.9|653
1590662100000|2020-05-28 10:35:00|67767.1|67752.1|67758.5|67743.5|67774.8|67759.8|67756.8|67741.8|604
1590662400000|2020-05-28 10:40:00|67758.3|67743.3|67751.7|67736.7|67770.5|67755.5|67734.5|67719.5|716
1590662700000|2020-05-28 10:45:00|67751.8|67736.8|67758.4|67743.4|67758.7|67743.7|67738.7|67723.7|781
1590663000000|2020-05-28 10:50:00|67758.3|67743.3|67749.7|67734.7|67760.2|67745.2|67737.7|67722.7|735
1590663300000|2020-05-28 10:55:00|67749.6|67734.6|67734.7|67719.7|67753|67738|67734.7|67719.7|707
1590663600000|2020-05-28 11:00:00|67733.6|67718.6|67753.9|67738.9|67762.5|67745|67733.6|67718.6|708
1590663900000|2020-05-28 11:05:00|67754|67739|67744.4|67729.4|67760.1|67745.1|67728|67712.1|739
1590664200000|2020-05-28 11:10:00|67744.5|67729.5|67744.5|67729.5|67763.3|67748.3|67744.2|67729.2|612
1590664500000|2020-05-28 11:15:00|67744.3|67729.3|67775.4|67760.4|67775.4|67760.4|67732.4|67717.4|648
1590664800000|2020-05-28 11:20:00|67777.9|67757.9|67758.7|67743.7|67779.1|67762.5|67755.7|67740.7|653
1590665100000|2020-05-28 11:25:00|67757.3|67742.3|67754.7|67739.7|67761.5|67744.7|67735.3|67720.3|692
1590665400000|2020-05-28 11:30:00|67753.6|67738.6|67727.3|67712.3|67758.7|67743.7|67725.6|67707.4|681
1590665700000|2020-05-28 11:35:00|67727.8|67712.8|67680.2|67665.2|67737.1|67719.8|67676.2|67660.4|808
1590666000000|2020-05-28 11:40:00|67680.6|67665.6|67683.1|67668.1|67688.3|67670.4|67656.8|67640.7|782
1590666300000|2020-05-28 11:45:00|67683.2|67668.2|67699.5|67684.5|67710.9|67694|67679.9|67664.9|713
1590666600000|2020-05-28 11:50:00|67699.4|67684.4|67725|67705|67725.2|67705.8|67683.7|67663.7|799
1590666900000|2020-05-28 11:55:00|67725.1|67705.1|67735.4|67715.4|67736.6|67719.4|67714.9|67697.3|842
1590667200000|2020-05-28 12:00:00|67735.8|67715.8|67709.1|67694.1|67737.8|67722.4|67701.9|67683.8|868
1590667500000|2020-05-28 12:05:00|67712.1|67697.1|67691.2|67671.2|67714.1|67697.3|67677.2|67659.5|815
1590667800000|2020-05-28 12:10:00|67691.5|67671.5|67677.6|67662.6|67693.4|67678.4|67664.3|67649.1|804
1590668100000|2020-05-28 12:15:00|67676.8|67661.8|67710.1|67695.1|67711.8|67695.1|67667.5|67651.4|811
1590668400000|2020-05-28 12:20:00|67707.6|67692.6|67693.1|67678.1|67725.5|67710.5|67688.9|67673.9|828
1590668700000|2020-05-28 12:25:00|67695.1|67680.1|67712.9|67692.9|67719.8|67703.6|67695.1|67680.1|752
1590669000000|2020-05-28 12:30:00|67715.1|67691.2|67681.2|67666.2|67731|67711|67673.2|67655.4|949
1590669300000|2020-05-28 12:35:00|67680.2|67665.2|67672.1|67657.1|67680.2|67665.2|67652|67634.8|916
1590669600000|2020-05-28 12:40:00|67671.9|67656.9|67663.6|67648.6|67676.1|67659.5|67626.4|67607.8|893
1590669900000|2020-05-28 12:45:00|67663.7|67648.7|67625.6|67610.6|67670.2|67652.4|67623.4|67607.1|912
1590670200000|2020-05-28 12:50:00|67625.5|67610.5|67632.5|67612.5|67642.3|67622.9|67593.6|67576|997
1590670500000|2020-05-28 12:55:00|67632.2|67612.2|67641.6|67626.6|67646|67628.7|67617.1|67601.4|903
1590670800000|2020-05-28 13:00:00|67641.5|67626.5|67615.4|67600.4|67646.3|67626.9|67598.5|67581.5|924
1590671100000|2020-05-28 13:05:00|67615.8|67600.8|67611|67596|67633.6|67616.1|67606.8|67589.6|787
1590671400000|2020-05-28 13:10:00|67610.9|67595.9|67554.9|67539.9|67621.1|67605.8|67527.1|67509.8|990
1590671700000|2020-05-28 13:15:00|67554.6|67539.6|67542.7|67527.7|67587.9|67570|67527.2|67510.8|985
1590672000000|2020-05-28 13:20:00|67542.6|67527.6|67542.9|67527.9|67575.3|67560.3|67538.5|67523.5|902
1590672300000|2020-05-28 13:25:00|67543.5|67528.5|67546.7|67531.7|67552|67535.7|67535.7|67520.5|854
1590672600000|2020-05-28 13:30:00|67545.5|67530.5|67571.2|67556.2|67585.8|67569.3|67537.1|67522.1|984
1590672900000|2020-05-28 13:35:00|67571.5|67556.5|67566.6|67551.6|67585.5|67569.2|67555.1|67537.8|902
1590673200000|2020-05-28 13:40:00|67566.4|67551.4|67568.8|67553.8|67581|67566|67548.7|67533.7|863
1590673500000|2020-05-28 13:45:00|67569.2|67554.2|67559.4|67544.4|67581.6|67566.6|67552.9|67537.9|881
1590673800000|2020-05-28 13:50:00|67557.6|67542.6|67545.9|67530.9|67565.4|67547.6|67530.5|67515|869
1590674100000|2020-05-28 13:55:00|67545.2|67530.2|67537.4|67522.4|67555.3|67540.3|67531|67516|908
1590674400000|2020-05-28 14:00:00|67536.4|67521.4|67556.1|67541.1|67589.7|67574.7|67533.1|67516|968
1590674700000|2020-05-28 14:05:00|67555.6|67540.6|67547.4|67527.4|67556.6|67541.6|67503.8|67488.8|948
1590675000000|2020-05-28 14:10:00|67547.1|67527.1|67482.2|67467.2|67547.1|67530.6|67479.9|67464.9|880
1590675300000|2020-05-28 14:15:00|67482.4|67467.4|67504.8|67489.8|67513.6|67495.5|67470|67454.1|909
1590675600000|2020-05-28 14:20:00|67505.3|67490.3|67478.7|67463.7|67507.1|67492.1|67468.9|67452.4|836
1590675900000|2020-05-28 14:25:00|67478.6|67463.6|67441.9|67426.9|67485|67470|67421.2|67401.2|904
1590676200000|2020-05-28 14:30:00|67441.6|67426.6|67436.1|67421.1|67465.1|67448.3|67434.3|67417.6|883
1590676500000|2020-05-28 14:35:00|67436.3|67421.3|67469.7|67454.7|67492.9|67477.9|67433.2|67418.2|931
1590676800000|2020-05-28 14:40:00|67470|67455|67470.3|67455.3|67493.8|67475.4|67448.7|67431.4|854
1590677100000|2020-05-28 14:45:00|67473|67458|67455.8|67440.8|67477.2|67460|67433.8|67416.9|952
1590677400000|2020-05-28 14:50:00|67455.5|67440.5|67431.6|67416.6|67465.1|67447.6|67429.4|67414.4|899
1590677700000|2020-05-28 14:55:00|67430.8|67415.8|67434.9|67419.9|67449.2|67432.1|67404.5|67389.5|1013
1590678000000|2020-05-28 15:00:00|67433.7|67418.7|67453.6|67438.6|67466.4|67449.3|67426.1|67409.7|1000
1590678300000|2020-05-28 15:05:00|67450.8|67435.8|67430.7|67410.7|67451.4|67436.4|67409.3|67394.3|925
1590678600000|2020-05-28 15:10:00|67430.4|67410.4|67405.5|67390.5|67434.7|67417.5|67404.6|67387.4|844
1590678900000|2020-05-28 15:15:00|67406|67391|67394.5|67379.5|67419.1|67402.6|67381.4|67364.4|879
1590679200000|2020-05-28 15:20:00|67394.6|67379.6|67428.7|67413.7|67438.5|67420.6|67393.8|67378.8|897
1590679500000|2020-05-28 15:25:00|67428.4|67413.4|67435.7|67420.7|67439.6|67422.8|67414.9|67399.9|810
1590679800000|2020-05-28 15:30:00|67435.6|67420.6|67450.3|67435.3|67455.3|67438|67429.3|67411.7|868
1590680100000|2020-05-28 15:35:00|67450.4|67435.4|67440.4|67425.4|67463.4|67445.9|67427.1|67410.3|777
1590680400000|2020-05-28 15:40:00|67444.6|67424.6|67377.7|67362.7|67448.2|67429.3|67376.7|67358.6|847
1590680700000|2020-05-28 15:45:00|67380|67365|67368.8|67353.8|67399.5|67380.9|67359|67340.3|850
1590681000000|2020-05-28 15:50:00|67368.9|67353.9|67390.6|67375.6|67395.7|67376.3|67366.7|67349.8|762
1590681300000|2020-05-28 15:55:00|67390.5|67375.5|67350.4|67335.4|67394.5|67379.5|67350.1|67332.4|797
1590681600000|2020-05-28 16:00:00|67350.3|67335.3|67348|67333|67361.6|67345.5|67329.1|67310.3|877
1590681900000|2020-05-28 16:05:00|67349.9|67334.9|67335.1|67315.1|67367.1|67347.1|67332.2|67314.3|789
1590682200000|2020-05-28 16:10:00|67335|67315|67320.9|67300.9|67335.5|67317.5|67314|67296.3|806
1590682500000|2020-05-28 16:15:00|67320.8|67300.8|67328.5|67308.5|67334.4|67314.4|67310.6|67293.6|733
1590682800000|2020-05-28 16:20:00|67328.4|67308.4|67309.3|67289.3|67331.7|67311.7|67290.8|67270.8|783
1590683100000|2020-05-28 16:25:00|67309.9|67289.9|67281.8|67266.8|67310.7|67290.7|67278.7|67260.7|749
1590683400000|2020-05-28 16:30:00|67285.8|67265.8|67274.6|67254.6|67299.5|67281.1|67270.9|67253.7|783
1590683700000|2020-05-28 16:35:00|67274.9|67254.9|67279.3|67259.3|67283.1|67264.4|67268.7|67249.8|711
1590684000000|2020-05-28 16:40:00|67279.7|67259.7|67290.8|67270.8|67301.4|67282.4|67275.7|67259|773
1590684300000|2020-05-28 16:45:00|67290.9|67270.9|67274.2|67254.2|67292|67272|67267.4|67248.8|712
1590684600000|2020-05-28 16:50:00|67274.4|67254.4|67297.1|67277.1|67298.2|67278.2|67266.2|67248.8|772
1590684900000|2020-05-28 16:55:00|67297.5|67277.5|67270.4|67255.4|67298.9|67281.6|67268.1|67249.8|823
1590685200000|2020-05-28 17:00:00|67272.8|67252.8|67249.4|67229.4|67278.2|67260|67240.3|67220.3|822
1590685500000|2020-05-28 17:05:00|67248.8|67228.8|67243.4|67228.4|67258.6|67239.8|67233.1|67217.4|736
1590685800000|2020-05-28 17:10:00|67243.2|67228.2|67224.2|67209.2|67253.5|67235.6|67223.8|67206.5|684
1590686100000|2020-05-28 17:15:00|67224.8|67209.8|67247.1|67227.1|67248.7|67231.1|67222.8|67205.2|695
1590686400000|2020-05-28 17:20:00|67244.2|67229.2|67268.5|67248.5|67275.6|67255.6|67239.9|67222.2|700
1590686700000|2020-05-28 17:25:00|67268.3|67248.3|67304.1|67284.1|67306.6|67289|67268.3|67248.3|722
1590687000000|2020-05-28 17:30:00|67303.9|67283.9|67290.6|67270.6|67310.1|67292.5|67280.6|67264.3|657
1590687300000|2020-05-28 17:35:00|67290.4|67270.4|67268.4|67253.4|67292.1|67275.6|67261.2|67244.3|622
1590687600000|2020-05-28 17:40:00|67268.6|67253.6|67269.3|67254.3|67277.7|67259.9|67262.8|67245.9|590
1590687900000|2020-05-28 17:45:00|67269.1|67254.1|67282|67267|67289.6|67272.6|67255|67235.4|713
1590688200000|2020-05-28 17:50:00|67284.7|67264.7|67291|67271|67291.5|67273.5|67270.9|67254.1|640
1590688500000|2020-05-28 17:55:00|67291.1|67271.1|67277.2|67257.2|67294.2|67276.5|67268.6|67251.2|743
1590688800000|2020-05-28 18:00:00|67277.1|67257.1|67246.9|67226.9|67277.1|67258.9|67244.4|67226.9|834
1590689100000|2020-05-28 18:05:00|67247.3|67227.3|67246.6|67226.6|67255.3|67237.5|67238.7|67221.3|558
1590689400000|2020-05-28 18:10:00|67247|67227|67252.1|67237.1|67262.5|67245.3|67243.3|67226|612
1590689700000|2020-05-28 18:15:00|67252.5|67237.5|67264.4|67244.4|67264.8|67247.1|67247.5|67230.2|487
1590690000000|2020-05-28 18:20:00|67264.6|67244.6|67253.6|67233.6|67264.6|67244.6|67244.7|67225.9|554
1590690300000|2020-05-28 18:25:00|67253.8|67233.8|67261.3|67246.3|67267.9|67250.2|67251.5|67233.8|561
1590690600000|2020-05-28 18:30:00|67261.1|67246.1|67257.4|67242.4|67266.7|67248.9|67244.1|67227.6|516
1590690900000|2020-05-28 18:35:00|67257.2|67242.2|67246|67226|67265.9|67247.7|67242.4|67225.7|609
1590691200000|2020-05-28 18:40:00|67245.9|67225.9|67245.2|67230.2|67252.9|67235.6|67238.3|67221.4|573
1590691500000|2020-05-28 18:45:00|67245.3|67230.3|67255.5|67240.5|67265.9|67250.9|67240.9|67223.8|559
1590691800000|2020-05-28 18:50:00|67259.5|67239.5|67256.8|67236.8|67263.7|67245.6|67247.2|67231.1|630
1590692100000|2020-05-28 18:55:00|67257.2|67237.2|67237|67217|67260.6|67243.2|67228.3|67210.7|682
1590692400000|2020-05-28 19:00:00|67236|67216|67224.8|67204.8|67242.7|67222.7|67209.7|67191.2|760
1590692700000|2020-05-28 19:05:00|67221.2|67206.2|67232|67212|67239.4|67220|67217.9|67199.5|615
1590693000000|2020-05-28 19:10:00|67232.6|67212.6|67215.3|67195.3|67236.5|67219|67208.3|67190.4|541
1590693300000|2020-05-28 19:15:00|67215.4|67195.4|67274.5|67254.5|67291.7|67276.7|67206.6|67186.6|822
1590693600000|2020-05-28 19:20:00|67272.4|67252.4|67278.5|67258.5|67292.1|67272.1|67263.9|67243.9|824
1590693900000|2020-05-28 19:25:00|67278.8|67258.8|67313|67293|67316.4|67296.4|67275.3|67255.3|786
1590694200000|2020-05-28 19:30:00|67313.8|67293.8|67329.5|67309.5|67352|67332|67305.3|67285.3|913
1590694500000|2020-05-28 19:35:00|67329|67309|67313.3|67293.3|67345|67325|67310.8|67290.8|779
1590694800000|2020-05-28 19:40:00|67313.2|67293.2|67345.2|67325.2|67345.5|67325.5|67313.1|67293.1|727
1590695100000|2020-05-28 19:45:00|67345.3|67325.3|67357.3|67337.3|67363.5|67343.5|67342.7|67324.7|770
1590695400000|2020-05-28 19:50:00|67358|67338|67367.2|67347.2|67368.9|67350.5|67346.8|67326.8|793
1590695700000|2020-05-28 19:55:00|67362.7|67347.7|67341.2|67321.2|67364|67347.7|67337.4|67317.4|725
1590696000000|2020-05-28 20:00:00|67341.5|67321.5|67325.6|67305.6|67342|67322|67322.9|67302.9|480
1590696300000|2020-05-28 20:05:00|67325.9|67305.9|67341.9|67321.9|67345.3|67326.2|67317.3|67298.6|396
1590696600000|2020-05-28 20:10:00|67341.7|67321.7|67326.6|67306.6|67341.7|67322.1|67320.8|67300.8|336
1590696900000|2020-05-28 20:15:00|67326.4|67306.4|67324.2|67304.2|67330.3|67310.3|67320.4|67300.4|332
1590697200000|2020-05-28 20:20:00|67324|67304|67304.6|67284.6|67324|67304|67298.3|67278.3|397
1590697500000|2020-05-28 20:25:00|67304.5|67284.5|67312.4|67292.4|67321.9|67301.9|67303|67284.5|328
1590697800000|2020-05-28 20:30:00|67312.5|67292.5|67325.8|67305.8|67327|67307|67312.4|67292.4|541
1590698100000|2020-05-28 20:35:00|67325.9|67305.9|67302.7|67282.7|67325.9|67305.9|67301|67282.4|351
1590698400000|2020-05-28 20:40:00|67304.6|67284.6|67298|67278|67305.8|67285.8|67297.3|67277.3|359
1590698700000|2020-05-28 20:45:00|67298.4|67278.4|67295.9|67275.9|67310.4|67290.4|67294.9|67274.9|560
1590699000000|2020-05-28 20:50:00|67295.5|67275.5|67291.7|67271.7|67301.7|67281.7|67290.6|67270.6|669
1590699300000|2020-05-28 20:55:00|67292.8|67272.8|67305.8|67282.9|67311.9|67290.3|67291.6|67271.6|501
1590699600000|2020-05-28 21:00:00|67306.3|67283.5|67365.7|67301.7|67365.7|67301.7|67306.1|67283.2|34
1590699900000|2020-05-28 21:05:00|67373.4|67276.8|67351.2|67301.6|67378|67305|67325|67267.7|120
1590700200000|2020-05-28 21:10:00|67351|67302.4|67348.3|67318.2|67355.7|67321|67336.7|67280.3|153
1590700500000|2020-05-28 21:15:00|67347.3|67318.4|67329.8|67282.7|67350|67322.7|67323.6|67274.7|180
1590700800000|2020-05-28 21:20:00|67329.9|67278.8|67330|67294.9|67338.4|67296.2|67321.8|67275.8|244
1590701100000|2020-05-28 21:25:00|67332|67295.2|67316.1|67283.5|67339.6|67296.4|67310.7|67279.8|110
1590701400000|2020-05-28 21:30:00|67315.9|67283.8|67304.8|67283.6|67336.5|67291.2|67302.1|67268.9|397
1590701700000|2020-05-28 21:35:00|67309.1|67283.3|67307.4|67284.5|67314.2|67291.6|67303|67276.1|313
1590702000000|2020-05-28 21:40:00|67304.6|67284|67310.9|67290.9|67314.1|67291.2|67304.3|67280.8|343
1590702300000|2020-05-28 21:45:00|67309.8|67289|67289.1|67260.7|67322.5|67292|67286.5|67249.7|482
1590702600000|2020-05-28 21:50:00|67289.2|67261.7|67299.6|67273.9|67303|67278.3|67278.4|67249.5|402
1590702900000|2020-05-28 21:55:00|67299.3|67274.2|67299.2|67271.9|67307.5|67280.4|67294.5|67260.1|334
1590703200000|2020-05-28 22:00:00|67300.1|67272.4|67301.4|67266|67321.4|67275.5|67286.6|67247.8|592
1590703500000|2020-05-28 22:05:00|67302.1|67262.5|67313.3|67284.6|67329.9|67291.4|67291.9|67260.6|780
1590703800000|2020-05-28 22:10:00|67311.1|67284.1|67309.7|67289.7|67322.7|67297|67304.8|67278.3|464
1590704100000|2020-05-28 22:15:00|67309.4|67289.4|67296.7|67276.7|67309.4|67289.4|67295.3|67275.3|342
1590704400000|2020-05-28 22:20:00|67296.1|67276.1|67292.6|67272.6|67296.1|67276.1|67290.7|67270.7|196
1590704700000|2020-05-28 22:25:00|67292.9|67272.9|67299.4|67279.4|67303.3|67283.3|67292.9|67272.9|327
1590705000000|2020-05-28 22:30:00|67299.9|67279.9|67302.7|67282.7|67307.3|67287.3|67289.6|67269.6|384
1590705300000|2020-05-28 22:35:00|67302.5|67282.5|67299.6|67279.6|67307.6|67287.6|67294.5|67274.5|313
1590705600000|2020-05-28 22:40:00|67300.3|67280.3|67304.7|67284.7|67305.3|67285.3|67291.2|67271.2|292
1590705900000|2020-05-28 22:45:00|67304|67284|67308.3|67288.3|67312.8|67292.8|67301.2|67281.2|304
1590706200000|2020-05-28 22:50:00|67307.9|67287.9|67324.3|67304.3|67325.9|67305.9|67305.9|67285.9|327
1590706500000|2020-05-28 22:55:00|67324.1|67304.1|67324.8|67304.8|67328.8|67307.8|67318.6|67298.6|294
1590706800000|2020-05-28 23:00:00|67325.4|67305.4|67331.1|67311.1|67332|67312|67316.4|67296.4|397
1590707100000|2020-05-28 23:05:00|67328.7|67308.7|67323.4|67303.4|67329.8|67309.8|67322.5|67302.5|337
1590707400000|2020-05-28 23:10:00|67322.4|67302.4|67320.3|67300.3|67324.4|67304.4|67316.9|67296.9|282
1590707700000|2020-05-28 23:15:00|67320.2|67300.2|67315.1|67295.1|67325.7|67305.7|67314.8|67294.8|382
1590708000000|2020-05-28 23:20:00|67314.9|67294.9|67319.2|67299.2|67326.4|67306.4|67312.1|67292.1|343
1590708300000|2020-05-28 23:25:00|67319|67299|67325.1|67305.1|67326.9|67306.9|67318.6|67298.6|327
1590708600000|2020-05-28 23:30:00|67324.5|67304.5|67322.5|67302.5|67327.1|67307.1|67316.5|67296.5|367
1590708900000|2020-05-28 23:35:00|67322.6|67302.6|67326.1|67311.1|67329.6|67312.1|67317.4|67300|350
1590709200000|2020-05-28 23:40:00|67326.3|67311.3|67328.2|67308.2|67334.5|67314.5|67324.1|67305.5|375
1590709500000|2020-05-28 23:45:00|67328.3|67308.3|67314.7|67294.7|67328.3|67308.3|67311.6|67293.4|323
1590709800000|2020-05-28 23:50:00|67314.8|67294.8|67308.9|67288.9|67318.3|67298.3|67304.3|67284.3|379
1590710100000|2020-05-28 23:55:00|67308.8|67288.8|67299.8|67279.8|67309.2|67289.2|67291|67271|469
1590710400000|2020-05-29 00:00:00|67301.5|67281.5|67325.4|67305.4|67333.3|67315|67300.2|67280.8|667
1590710700000|2020-05-29 00:05:00|67325.6|67305.6|67308.5|67288.5|67327.1|67307.1|67303.7|67283.7|546
1590711000000|2020-05-29 00:10:00|67308.3|67288.3|67328.2|67308.2|67329.9|67310.5|67305.5|67285.5|517
1590711300000|2020-05-29 00:15:00|67328.3|67308.3|67337.3|67317.3|67349.7|67332.1|67323.1|67305.1|612
1590711600000|2020-05-29 00:20:00|67336.8|67316.8|67304.1|67284.1|67337.3|67318.4|67298.4|67280.2|614
1590711900000|2020-05-29 00:25:00|67304.7|67284.7|67294.3|67274.3|67306.4|67286.4|67287.4|67267.4|603
1590712200000|2020-05-29 00:30:00|67294.4|67274.4|67301.1|67281.1|67302.8|67283.3|67284.8|67266.2|562
1590712500000|2020-05-29 00:35:00|67301|67281|67307.3|67287.3|67311.1|67291.4|67294.8|67277.5|595
1590712800000|2020-05-29 00:40:00|67307.4|67287.4|67296.3|67276.3|67307.4|67288.8|67291.1|67271.1|513
1590713100000|2020-05-29 00:45:00|67296.4|67276.4|67296.2|67276.2|67306.3|67286.3|67289|67270|546
1590713400000|2020-05-29 00:50:00|67296.1|67276.1|67298.8|67278.8|67314.7|67294.7|67280.7|67260.7|661
1590713700000|2020-05-29 00:55:00|67297.5|67277.5|67307.8|67287.8|67320.9|67300.9|67295.7|67275.7|838
1590714000000|2020-05-29 01:00:00|67307.5|67287.5|67289.1|67269.1|67313.8|67296.2|67284.9|67265.8|799
1590714300000|2020-05-29 01:05:00|67289.2|67269.2|67300.9|67280.9|67303.8|67283.8|67288.6|67268.9|558
1590714600000|2020-05-29 01:10:00|67301|67281|67314.4|67294.4|67322.4|67302.4|67300.9|67280.9|628
1590714900000|2020-05-29 01:15:00|67312.4|67292.4|67318.5|67298.5|67323.5|67303.5|67305.6|67285.6|669
1590715200000|2020-05-29 01:20:00|67318.4|67298.4|67305|67285|67322.6|67302.6|67304.9|67284.9|558
1590715500000|2020-05-29 01:25:00|67305.1|67285.1|67301.9|67281.9|67313.1|67293.1|67297|67277|485
1590715800000|2020-05-29 01:30:00|67302.1|67282.1|67300.1|67280.1|67305.4|67288.1|67293|67273.9|598
1590716100000|2020-05-29 01:35:00|67300.5|67280.5|67282.5|67262.5|67300.5|67280.5|67278.7|67259.5|572
1590716400000|2020-05-29 01:40:00|67282.1|67262.1|67284.8|67264.8|67287.9|67267.9|67268.6|67248.6|659
1590716700000|2020-05-29 01:45:00|67285|67265|67255.1|67235.1|67285|67265|67254.1|67234.1|710
1590717000000|2020-05-29 01:50:00|67254.6|67234.6|67246.2|67226.2|67255.4|67235.4|67238.3|67218.3|606
1590717300000|2020-05-29 01:55:00|67245.6|67225.6|67245.5|67225.5|67253.6|67233.6|67240.9|67220.9|652
1590717600000|2020-05-29 02:00:00|67245.4|67225.4|67261.2|67241.2|67264.1|67244.1|67232.7|67212.7|758
1590717900000|2020-05-29 02:05:00|67261.1|67241.1|67265.2|67245.2|67269|67250|67249|67232|649
1590718200000|2020-05-29 02:10:00|67265.6|67245.6|67268.1|67248.1|67274.3|67254.3|67256.7|67239.2|513
1590718500000|2020-05-29 02:15:00|67268.2|67248.2|67253.3|67233.3|67271.3|67251.3|67249.8|67229.8|513
1590718800000|2020-05-29 02:20:00|67253.1|67233.1|67257.6|67237.6|67261.8|67241.8|67246.3|67227.9|499
1590719100000|2020-05-29 02:25:00|67256.9|67236.9|67250.9|67230.9|67259.3|67239.3|67247.2|67227.6|455
1590719400000|2020-05-29 02:30:00|67248.9|67228.9|67263.6|67243.6|67268.5|67248.5|67247.3|67227.3|587
1590719700000|2020-05-29 02:35:00|67263|67243|67251.3|67231.3|67272.8|67255.2|67251|67231|482
1590720000000|2020-05-29 02:40:00|67251.4|67231.4|67247.6|67227.6|67262.2|67243.7|67243.9|67223.9|528
1590720300000|2020-05-29 02:45:00|67247.5|67227.5|67244.9|67229.9|67259.1|67239.1|67243.8|67225.5|518
1590720600000|2020-05-29 02:50:00|67244.2|67229.2|67246.4|67226.4|67254.9|67236.9|67242.4|67222.4|505
1590720900000|2020-05-29 02:55:00|67245.7|67225.7|67238.9|67218.9|67248.2|67230.3|67237|67218.2|479
1590721200000|2020-05-29 03:00:00|67238.3|67218.3|67245.8|67225.8|67245.8|67225.8|67228.8|67208.8|539
1590721500000|2020-05-29 03:05:00|67246.5|67226.5|67253.8|67233.8|67256.6|67236.6|67244|67225.9|473
1590721800000|2020-05-29 03:10:00|67254.5|67234.5|67255.9|67235.9|67257.3|67239.1|67248.2|67229.1|459
1590722100000|2020-05-29 03:15:00|67255.6|67235.6|67258.7|67238.7|67264.2|67244.2|67253|67233.6|579
1590722400000|2020-05-29 03:20:00|67258.6|67238.6|67252.3|67232.3|67261.5|67241.6|67251.9|67231.9|535
1590722700000|2020-05-29 03:25:00|67252.6|67232.6|67255.4|67235.4|67258.3|67239.7|67249.4|67229.4|409
1590723000000|2020-05-29 03:30:00|67256.1|67236.1|67252.9|67232.9|67259.8|67242.2|67246|67228.5|387
1590723300000|2020-05-29 03:35:00|67252.2|67232.2|67245|67225|67252.7|67232.7|67238.4|67221.2|351
1590723600000|2020-05-29 03:40:00|67244.4|67224.4|67230.8|67210.8|67244.5|67227|67228.6|67210.6|370
1590723900000|2020-05-29 03:45:00|67230.7|67210.7|67231.9|67216.9|67235.7|67216.9|67228.2|67210.6|375
1590724200000|2020-05-29 03:50:00|67232|67217|67234|67214|67236.7|67217.6|67228.4|67209.2|408
1590724500000|2020-05-29 03:55:00|67233.5|67213.5|67232|67212|67236.3|67218.3|67223.7|67205.3|444
1590724800000|2020-05-29 04:00:00|67231.6|67211.6|67215.2|67195.2|67232.3|67212.3|67207.9|67187.9|538
1590725100000|2020-05-29 04:05:00|67215.3|67195.3|67210.3|67195.3|67220.7|67200.7|67206.1|67189.7|437
1590725400000|2020-05-29 04:10:00|67210.2|67195.2|67210.2|67190.2|67221.3|67203|67207.3|67189.2|454
1590725700000|2020-05-29 04:15:00|67210.3|67190.3|67203.4|67183.4|67213.3|67193.3|67199.3|67181.5|524
1590726000000|2020-05-29 04:20:00|67203.5|67183.5|67209.1|67189.1|67210.2|67192.5|67200.3|67180.3|563
1590726300000|2020-05-29 04:25:00|67208.6|67188.6|67205.3|67185.3|67210.8|67192.5|67202.3|67182.3|312
1590726600000|2020-05-29 04:30:00|67205|67185|67200.4|67180.4|67208.6|67188.6|67196.7|67176.7|454
1590726900000|2020-05-29 04:35:00|67200.3|67180.3|67200.6|67180.6|67207.9|67187.9|67196.4|67176.4|479
1590727200000|2020-05-29 04:40:00|67200.4|67180.4|67200.9|67180.9|67204.4|67184.4|67195.1|67176.8|370
1590727500000|2020-05-29 04:45:00|67200.7|67180.7|67180.3|67160.3|67201.9|67183.7|67178.4|67160|481
1590727800000|2020-05-29 04:50:00|67180.4|67160.4|67179.1|67164.1|67185.4|67166.8|67175.9|67159|509
1590728100000|2020-05-29 04:55:00|67179|67164|67172.2|67152.2|67181.4|67164.1|67166.9|67146.9|651
1590728400000|2020-05-29 05:00:00|67172.1|67152.1|67169.1|67149.1|67180.9|67161.9|67166.7|67146.7|589
1590728700000|2020-05-29 05:05:00|67169.2|67149.2|67183.9|67163.9|67187.2|67169.1|67167.5|67149.2|503
1590729000000|2020-05-29 05:10:00|67183.6|67163.6|67204.7|67184.7|67206.8|67189.1|67183.5|67163.5|485
1590729300000|2020-05-29 05:15:00|67204.5|67184.5|67211.1|67191.1|67213|67194.7|67201.8|67183.1|437
1590729600000|2020-05-29 05:20:00|67211|67191|67207.9|67187.9|67214|67195.7|67206.2|67186.2|446
1590729900000|2020-05-29 05:25:00|67207.8|67187.8|67204.7|67184.7|67210.6|67190.6|67202.8|67183.2|453
1590730200000|2020-05-29 05:30:00|67204.8|67184.8|67191|67171|67206.6|67186.6|67176.9|67157.1|591
1590730500000|2020-05-29 05:35:00|67190.2|67170.2|67174.4|67154.4|67193|67173.5|67171.8|67154|507
1590730800000|2020-05-29 05:40:00|67174.1|67154.1|67125.8|67105.8|67174.7|67156.2|67115.3|67095.3|749
1590731100000|2020-05-29 05:45:00|67125.6|67105.6|67118.3|67098.3|67134.6|67114.6|67102.4|67082.4|690
1590731400000|2020-05-29 05:50:00|67118.5|67098.5|67159.3|67139.3|67159.3|67139.3|67116.5|67096.5|592
1590731700000|2020-05-29 05:55:00|67159.2|67139.2|67164.7|67144.7|67165.2|67145.2|67137.4|67117.4|626
1590732000000|2020-05-29 06:00:00|67163.2|67143.2|67145|67130|67164|67144|67137.5|67120.8|739
1590732300000|2020-05-29 06:05:00|67144.7|67129.7|67149.9|67134.9|67156.1|67139.7|67121.8|67104.9|734
1590732600000|2020-05-29 06:10:00|67153|67138|67154.1|67139.1|67156.8|67141.1|67141.5|67125.3|649
1590732900000|2020-05-29 06:15:00|67154.2|67139.2|67179.3|67164.3|67183.2|67165.8|67154.2|67136.8|612
1590733200000|2020-05-29 06:20:00|67179|67164|67171.3|67156.3|67186.5|67168.9|67165.1|67147.6|728
1590733500000|2020-05-29 06:25:00|67171.4|67156.4|67168.5|67153.5|67182.1|67167.1|67160|67143.8|731
1590733800000|2020-05-29 06:30:00|67171.6|67156.6|67199.3|67184.3|67209.8|67193.4|67171.6|67156.6|782
1590734100000|2020-05-29 06:35:00|67199|67184|67223.3|67208.3|67225.6|67209.2|67194.6|67177.5|670
1590734400000|2020-05-29 06:40:00|67223.2|67208.2|67217.3|67197.3|67235.5|67218.1|67209.4|67192.3|734
1590734700000|2020-05-29 06:45:00|67217.9|67197.9|67199.7|67179.7|67228.5|67208.5|67192.2|67172.2|736
1590735000000|2020-05-29 06:50:00|67200|67180|67200.2|67180.2|67220|67201.6|67199.4|67179.4|716
1590735300000|2020-05-29 06:55:00|67200.1|67180.1|67170.1|67150.1|67200.1|67180.1|67161.3|67144.1|819
1590735600000|2020-05-29 07:00:00|67170.4|67150.4|67120|67100|67177.3|67161.3|67104.9|67085.7|989
1590735900000|2020-05-29 07:05:00|67120.5|67100.5|67134.8|67119.8|67147.3|67132.1|67112.6|67095|905
1590736200000|2020-05-29 07:10:00|67137.5|67117.5|67150.6|67135.6|67151.7|67136.7|67124.4|67109.4|865
1590736500000|2020-05-29 07:15:00|67150.9|67135.9|67180.6|67165.6|67182.8|67165.8|67137.1|67122.1|813
1590736800000|2020-05-29 07:20:00|67183|67168|67108.7|67093.7|67183.7|67168.7|67098.9|67083.8|918
1590737100000|2020-05-29 07:25:00|67110.8|67090.8|67118.8|67103.8|67134.6|67119.6|67080.5|67063.3|953
1590737400000|2020-05-29 07:30:00|67118.9|67103.9|67113.7|67098.7|67139.2|67123.5|67111.2|67096.2|925
1590737700000|2020-05-29 07:35:00|67112|67097|67178|67158|67189.9|67174.9|67112|67097|932
1590738000000|2020-05-29 07:40:00|67178.7|67158.7|67191.5|67176.5|67213.6|67198.6|67175.7|67158.7|943
1590738300000|2020-05-29 07:45:00|67191.2|67176.2|67202.6|67187.6|67211.1|67193.9|67167.9|67151.5|758
1590738600000|2020-05-29 07:50:00|67202.3|67187.3|67188.6|67173.6|67229.2|67214.2|67184.5|67167.3|895
1590738900000|2020-05-29 07:55:00|67191.3|67171.3|67134|67119|67194.6|67179.6|67124.6|67109.6|878
1590739200000|2020-05-29 08:00:00|67137|67122|67151|67136|67164.9|67149.9|67121.6|67106.6|886
1590739500000|2020-05-29 08:05:00|67150.9|67135.9|67145.8|67130.8|67156.7|67141.2|67121.3|67106.3|825
1590739800000|2020-05-29 08:10:00|67145.5|67130.5|67164.7|67149.7|67168.4|67151.2|67142.8|67127.8|778
1590740100000|2020-05-29 08:15:00|67164.4|67149.4|67167.1|67147.1|67188.9|67173.9|67156.3|67141.3|836
1590740400000|2020-05-29 08:20:00|67167.3|67147.3|67177.6|67162.6|67191.5|67174.7|67165.1|67147.2|865
1590740700000|2020-05-29 08:25:00|67177.8|67162.8|67155.9|67140.9|67189|67174|67150|67135|818
1590741000000|2020-05-29 08:30:00|67154.8|67139.8|67146.7|67131.7|67161.5|67146.4|67131.9|67115.5|810
1590741300000|2020-05-29 08:35:00|67146.6|67131.6|67121.2|67106.2|67156.2|67141.2|67098|67083|895
1590741600000|2020-05-29 08:40:00|67121.7|67106.7|67116.1|67101.1|67141.8|67126.8|67109|67094|865
1590741900000|2020-05-29 08:45:00|67119.6|67104.6|67082.5|67067.5|67120.2|67105.2|67068.5|67050.6|914
1590742200000|2020-05-29 08:50:00|67082.7|67067.7|67069.6|67054.6|67112.5|67095.3|67057.3|67037.3|915
1590742500000|2020-05-29 08:55:00|67072.4|67052.4|67060.4|67040.4|67091.3|67075.2|67042.2|67023.9|902
1590742800000|2020-05-29 09:00:00|67060.2|67040.2|67052.4|67037.4|67088.8|67068.8|67048.8|67031.7|858
1590743100000|2020-05-29 09:05:00|67052.5|67037.5|66984.7|66969.7|67057.7|67042.5|66982.1|66964.7|1000
1590743400000|2020-05-29 09:10:00|66984|66969|66942|66927|66989.7|66973.4|66933.3|66918.3|997
1590743700000|2020-05-29 09:15:00|66942.6|66927.6|66954.3|66939.3|66975.5|66958.8|66940|66925|890
1590744000000|2020-05-29 09:20:00|66953.6|66938.6|66969|66954|66978.1|66960.4|66947.2|66931.7|863
1590744300000|2020-05-29 09:25:00|66969.4|66954.4|66973.7|66958.7|66998.1|66983.1|66968.8|66953.8|865
1590744600000|2020-05-29 09:30:00|66973.3|66958.3|66985.8|66970.8|66999.1|66984.1|66964.5|66949.5|809
1590744900000|2020-05-29 09:35:00|66986.4|66971.4|66989.5|66974.5|67002.3|66987.3|66975.7|66960.7|866
1590745200000|2020-05-29 09:40:00|66989.3|66974.3|66981.1|66966.1|67003.8|66986|66977|66962|799
1590745500000|2020-05-29 09:45:00|66981.9|66966.9|66993.4|66978.4|67004.6|66987.7|66973.6|66958.6|750
1590745800000|2020-05-29 09:50:00|66992.6|66977.6|67002.6|66987.6|67005.6|66990.6|66984.4|66969.4|752
1590746100000|2020-05-29 09:55:00|66998|66983|66961.1|66946.1|66999.4|66984.4|66941.2|66923.7|896
1590746400000|2020-05-29 10:00:00|66962.1|66947.1|66958.8|66943.8|66976|66961|66952.3|66937.3|854
1590746700000|2020-05-29 10:05:00|66958.7|66943.7|66934.9|66919.9|66960.6|66945.6|66923.6|66908.6|799
1590747000000|2020-05-29 10:10:00|66934.8|66919.8|66971.2|66956.2|66972.8|66957.8|66934.7|66919.7|755
1590747300000|2020-05-29 10:15:00|66971|66956|66977.1|66962.1|66977.3|66962.3|66945|66930|774
1590747600000|2020-05-29 10:20:00|66977|66962|66952.2|66937.2|66977.2|66962.2|66945.2|66930.2|799
1590747900000|2020-05-29 10:25:00|66952.1|66937.1|66953.5|66938.5|66963.2|66948.2|66934.4|66919.3|721
1590748200000|2020-05-29 10:30:00|66953.7|66938.7|66925.9|66910.9|66958|66943|66910.5|66892.9|806
1590748500000|2020-05-29 10:35:00|66925.8|66910.8|66922.1|66907.1|66940.8|66922.6|66918|66903|760
1590748800000|2020-05-29 10:40:00|66923.5|66908.5|66957.7|66942.7|66966.7|66951.7|66923.3|66908.3|744
1590749100000|2020-05-29 10:45:00|66957.8|66942.8|66943.7|66928.7|66963.3|66948.3|66934.8|66917.3|711
1590749400000|2020-05-29 10:50:00|66943.4|66928.4|66969.8|66954.8|67004.5|66984.5|66935.9|66920.9|861
1590749700000|2020-05-29 10:55:00|66969.9|66954.9|66973.8|66958.8|66985.7|66970|66960.4|66943.3|795
1590750000000|2020-05-29 11:00:00|66973.2|66958.2|66947.1|66932.1|66983.6|66966|66942|66926|807
1590750300000|2020-05-29 11:05:00|66947.3|66932.3|66942.6|66922.6|66950.3|66933.2|66915|66897|824
1590750600000|2020-05-29 11:10:00|66942.7|66922.7|66966.3|66946.3|66967.3|66949.3|66937.3|66920|780
1590750900000|2020-05-29 11:15:00|66966.2|66946.2|66957|66942|66969|66950.7|66948.1|66932.2|731
1590751200000|2020-05-29 11:20:00|66957.1|66942.1|66941.5|66926.5|66957.8|66942.8|66932.3|66915.6|690
1590751500000|2020-05-29 11:25:00|66938.9|66923.9|66930.2|66915.2|66942|66926.6|66921.5|66903.6|700
1590751800000|2020-05-29 11:30:00|66930.7|66915.7|66936|66921|66941|66926|66924.1|66909|729
1590752100000|2020-05-29 11:35:00|66936.1|66921.1|66911|66896|66943.4|66927.3|66908.1|66891.2|760
1590752400000|2020-05-29 11:40:00|66911.2|66896.2|66925.6|66910.6|66928.4|66911.7|66908.9|66893.8|735
1590752700000|2020-05-29 11:45:00|66925.8|66910.8|66934|66919|66946.8|66929.4|66916.1|66901.1|762
1590753000000|2020-05-29 11:50:00|66933.9|66918.9|66929|66914|66946.5|66928.8|66920.1|66905.1|793
1590753300000|2020-05-29 11:55:00|66929.3|66914.3|66948.7|66933.7|66963.2|66948.2|66929.3|66914.3|814
1590753600000|2020-05-29 12:00:00|66949.1|66934.1|66927.8|66912.8|66961.5|66946.5|66920.2|66902.9|832
1590753900000|2020-05-29 12:05:00|66927.9|66912.9|66921.9|66906.9|66932.1|66915.6|66911.1|66894.3|774
1590754200000|2020-05-29 12:10:00|66922.2|66907.2|66943.1|66928.1|66943.7|66928.7|66915.6|66898.6|708
1590754500000|2020-05-29 12:15:00|66941.9|66926.9|66898.4|66883.4|66942.4|66927.4|66890.1|66874.1|679
1590754800000|2020-05-29 12:20:00|66898.8|66883.8|66931.3|66916.3|66933|66917.7|66893.7|66877.5|850
1590755100000|2020-05-29 12:25:00|66931.2|66916.2|66919.4|66899.4|66946.4|66931.4|66917.2|66897.2|757
1590755400000|2020-05-29 12:30:00|66917.4|66897.4|66956|66941|66966.4|66948.5|66915.1|66895.8|883
1590755700000|2020-05-29 12:35:00|66956.2|66941.2|66934.2|66919.2|66956.3|66941.2|66914.2|66896.9|844
1590756000000|2020-05-29 12:40:00|66934.1|66919.1|66941.1|66926.1|66950.7|66934.4|66924.6|66908.2|790
1590756300000|2020-05-29 12:45:00|66941.2|66926.2|66953.5|66938.5|66960.7|66943.6|66925.9|66910.9|868
1590756600000|2020-05-29 12:50:00|66954.3|66939.3|66946.4|66926.4|66962.9|66946.5|66939.7|66924.5|798
1590756900000|2020-05-29 12:55:00|66944.1|66929.1|66981.6|66966.6|66983.8|66968.8|66937.7|66922.7|786
1590757200000|2020-05-29 13:00:00|66981.3|66966.3|67065.8|67050.8|67081.6|67063.2|66975.8|66958.4|995
1590757500000|2020-05-29 13:05:00|67068.9|67048.9|67083.5|67063.5|67083.8|67066.7|67047.1|67029.5|917
1590757800000|2020-05-29 13:10:00|67083.1|67068.1|67082.6|67062.6|67155.3|67135.3|67081.2|67061.2|1033
1590758100000|2020-05-29 13:15:00|67082.8|67062.8|67058.2|67038.2|67085.1|67065.1|67048.8|67028.8|939
1590758400000|2020-05-29 13:20:00|67058.4|67038.4|67089.2|67069.2|67108.3|67088.3|67057.1|67037.1|954
1590758700000|2020-05-29 13:25:00|67088.9|67068.9|67087.7|67067.7|67113.8|67093.8|67082.2|67062.2|970
1590759000000|2020-05-29 13:30:00|67087.5|67067.5|67011.5|66991.5|67098|67078|67004.1|66984.1|1001
1590759300000|2020-05-29 13:35:00|67014|66994|67018|66998|67047.7|67027.7|66992.9|66972.9|1007
1590759600000|2020-05-29 13:40:00|67018.4|66998.4|67038.4|67018.4|67059.8|67039.8|67018.2|66998.2|887
1590759900000|2020-05-29 13:45:00|67039.6|67019.6|67103.8|67083.8|67115.4|67095.4|67038.4|67018.4|947
1590760200000|2020-05-29 13:50:00|67105.4|67085.4|67069.1|67049.1|67112.4|67092.4|67054.8|67034.8|986
1590760500000|2020-05-29 13:55:00|67069|67049|67045.5|67025.5|67072.8|67052.8|67032.2|67012.2|913
1590760800000|2020-05-29 14:00:00|67045.6|67025.6|67028.9|67008.9|67093.8|67073.8|67024.8|67004.8|940
1590761100000|2020-05-29 14:05:00|67029.2|67009.2|67004.9|66984.9|67053.1|67033.1|67004.7|66984.7|979
1590761400000|2020-05-29 14:10:00|67004.6|66984.6|66973.1|66953.1|67011.7|66991.7|66961.9|66941.9|1006
1590761700000|2020-05-29 14:15:00|66972.7|66952.7|66988.1|66968.1|67009.6|66989.6|66968.8|66948.8|915
1590762000000|2020-05-29 14:20:00|66989|66969|67014.1|66994.1|67036.6|67016.6|66976.6|66956.6|945
1590762300000|2020-05-29 14:25:00|67013.8|66993.8|67018.4|66998.4|67056.2|67036.2|67010.7|66990.7|954
1590762600000|2020-05-29 14:30:00|67018.8|66998.8|67012.8|66992.8|67037.1|67017.1|66994.8|66974.8|979
1590762900000|2020-05-29 14:35:00|67012.5|66992.5|67036.4|67016.4|67047|67027|67006.4|66986.4|1006
1590763200000|2020-05-29 14:40:00|67035.2|67015.2|66994.1|66974.1|67039.9|67019.9|66991.8|66971.8|1029
1590763500000|2020-05-29 14:45:00|66993.4|66973.4|67026|67006|67065.6|67045.6|66976.6|66956.6|1064
1590763800000|2020-05-29 14:50:00|67025.1|67005.1|67058.7|67038.7|67064.2|67044.2|66979|66959|1123
1590764100000|2020-05-29 14:55:00|67060.1|67040.1|67004|66984|67061.8|67041.8|66975.7|66955.7|1173
1590764400000|2020-05-29 15:00:00|67006.1|66986.1|67077.5|67057.5|67081.6|67062|67006.1|66986.1|1123
1590764700000|2020-05-29 15:05:00|67074.5|67054.5|67189.9|67169.9|67189.9|67169.9|67070.1|67050.1|1046
1590765000000|2020-05-29 15:10:00|67189.3|67169.3|67101|67081|67189.3|67169.3|67093.8|67073.8|1061
1590765300000|2020-05-29 15:15:00|67101.4|67081.4|67061|67041|67104.8|67084.8|67050.8|67030.8|991
1590765600000|2020-05-29 15:20:00|67061.5|67041.5|67048.7|67028.7|67067.6|67047.6|67012.3|66992.3|962
1590765900000|2020-05-29 15:25:00|67048.6|67028.6|67008.2|66988.2|67071.9|67051.9|66984.7|66964.7|985
1590766200000|2020-05-29 15:30:00|67006.2|66986.2|66996.1|66976.1|67040.8|67020.8|66983.3|66963.3|886
1590766500000|2020-05-29 15:35:00|66995.6|66975.6|67038.6|67018.6|67043.1|67023.1|66987.4|66967.4|865
1590766800000|2020-05-29 15:40:00|67038.5|67018.5|67049.9|67029.9|67057.4|67037.4|67020.4|67000.4|880
1590767100000|2020-05-29 15:45:00|67048.8|67028.8|67072.9|67052.9|67076.8|67056.8|67045.8|67025.8|822
1590767400000|2020-05-29 15:50:00|67073.5|67053.5|67099.8|67079.8|67109.1|67089.1|67063.7|67043.7|866
1590767700000|2020-05-29 15:55:00|67099.1|67079.1|67111.8|67091.8|67119.8|67099.8|67085.2|67065.2|804
1590768000000|2020-05-29 16:00:00|67112|67092|67132.9|67112.9|67143.9|67123.9|67086.3|67066.3|854
1590768300000|2020-05-29 16:05:00|67132.7|67112.7|67176.7|67156.7|67186.9|67166.9|67130.5|67110.5|860
1590768600000|2020-05-29 16:10:00|67176.5|67156.5|67140.9|67120.9|67179.4|67159.4|67131.3|67111.3|884
1590768900000|2020-05-29 16:15:00|67142.6|67122.6|67170.2|67150.2|67175|67155|67140.5|67122.2|814
1590769200000|2020-05-29 16:20:00|67168.7|67148.7|67155.3|67135.3|67171.1|67151.1|67147.6|67129.1|737
1590769500000|2020-05-29 16:25:00|67156|67136|67183.1|67163.1|67187.5|67167.5|67155.5|67135.5|711
1590769800000|2020-05-29 16:30:00|67183.8|67163.8|67208.8|67188.8|67212.6|67192.6|67180|67160|812
1590770100000|2020-05-29 16:35:00|67208.6|67188.6|67166.9|67146.9|67209|67189|67164.6|67144.6|730
1590770400000|2020-05-29 16:40:00|67166.4|67146.4|67169.3|67154.3|67174.1|67155|67160.4|67140.7|649
1590770700000|2020-05-29 16:45:00|67168.8|67153.8|67180.6|67160.6|67180.7|67160.7|67165.6|67147.9|666
1590771000000|2020-05-29 16:50:00|67180.7|67160.7|67185.9|67165.9|67209.4|67189.4|67180.3|67160.3|740
1590771300000|2020-05-29 16:55:00|67186.4|67166.4|67171.3|67151.3|67197.7|67177.7|67160.9|67140.9|998
1590771600000|2020-05-29 17:00:00|67172.1|67152.1|67212.4|67192.4|67220.1|67200.1|67165.8|67145.8|842
1590771900000|2020-05-29 17:05:00|67212.2|67192.2|67228|67208|67228.2|67208.2|67206|67186|777
1590772200000|2020-05-29 17:10:00|67227.7|67207.7|67222.3|67202.3|67254.1|67234.1|67212.7|67192.7|784
1590772500000|2020-05-29 17:15:00|67222.2|67202.2|67229.3|67209.3|67232.5|67213.9|67206.1|67186.1|645
1590772800000|2020-05-29 17:20:00|67229.4|67209.4|67246.8|67226.8|67251.4|67231.4|67224.1|67204.1|671
1590773100000|2020-05-29 17:25:00|67246.7|67226.7|67264.9|67244.9|67266|67247.2|67235.9|67215.9|701
1590773400000|2020-05-29 17:30:00|67265.2|67245.2|67242.5|67222.5|67273.8|67253.8|67235.3|67217.6|795
1590773700000|2020-05-29 17:35:00|67242.6|67222.6|67240.4|67220.4|67250.9|67232|67238.2|67218.2|692
1590774000000|2020-05-29 17:40:00|67241.1|67221.1|67243.2|67223.2|67250.7|67230.7|67230.7|67210.7|638
1590774300000|2020-05-29 17:45:00|67243.4|67223.4|67259.8|67239.8|67270|67250|67243.3|67223.3|582
1590774600000|2020-05-29 17:50:00|67257.3|67237.3|67242|67222|67271.7|67251.7|67242|67222|584
1590774900000|2020-05-29 17:55:00|67242.1|67222.1|67212.8|67192.8|67246.8|67226.8|67209.2|67189.2|788
1590775200000|2020-05-29 18:00:00|67213.6|67193.6|67213.7|67193.7|67235.2|67215.2|67205.8|67185.8|778
1590775500000|2020-05-29 18:05:00|67214|67194|67171.8|67151.8|67220.8|67200.8|67163.3|67143.3|865
1590775800000|2020-05-29 18:10:00|67173.2|67153.2|67194.6|67174.6|67196.3|67176.3|67159.8|67139.8|877
1590776100000|2020-05-29 18:15:00|67195|67175|67183.4|67163.4|67196.9|67176.9|67171.1|67151.1|781
1590776400000|2020-05-29 18:20:00|67183.6|67163.6|67188.7|67168.7|67194.6|67174.6|67179.2|67159.2|712
1590776700000|2020-05-29 18:25:00|67189.1|67169.1|67182|67162|67194.9|67174.9|67174.9|67154.9|716
1590777000000|2020-05-29 18:30:00|67182.1|67162.1|67184.1|67164.1|67189|67169|67176|67156|660
1590777300000|2020-05-29 18:35:00|67183.6|67163.6|67200.3|67180.3|67200.6|67180.6|67180|67160|644
1590777600000|2020-05-29 18:40:00|67200.1|67180.1|67197.2|67177.2|67202.3|67182.3|67187|67167|593
1590777900000|2020-05-29 18:45:00|67197.1|67177.1|67221.5|67201.5|67222.6|67202.6|67183.3|67163.3|733
1590778200000|2020-05-29 18:50:00|67221|67201|67233.6|67213.6|67253.5|67233.5|67210.1|67190.1|986
1590778500000|2020-05-29 18:55:00|67233.8|67213.8|67159.9|67139.9|67237.7|67217.7|67151.9|67131.9|1015
1590778800000|2020-05-29 19:00:00|67159.8|67139.8|67154.3|67134.3|67187.5|67167.5|67116.5|67096.5|1040
1590779100000|2020-05-29 19:05:00|67154.4|67134.4|67156.6|67136.6|67165.9|67146.2|67141.4|67122|883
1590779400000|2020-05-29 19:10:00|67156.5|67136.5|67207.5|67187.5|67208|67189.5|67147.2|67128.2|849
1590779700000|2020-05-29 19:15:00|67207.4|67187.4|67167.5|67147.5|67223.8|67203.8|67164.5|67144.5|768
1590780000000|2020-05-29 19:20:00|67167.4|67147.4|67173.3|67153.3|67193.4|67175.3|67153.4|67133.4|769
1590780300000|2020-05-29 19:25:00|67173|67153|67230.3|67210.3|67245.8|67228.8|67173|67153|813
1590780600000|2020-05-29 19:30:00|67233.1|67213.1|67206.4|67186.4|67234.3|67216.3|67206.4|67186.4|782
1590780900000|2020-05-29 19:35:00|67206.6|67186.6|67205.4|67185.4|67215.8|67196.1|67198.9|67178.9|640
1590781200000|2020-05-29 19:40:00|67205.2|67185.2|67190.8|67170.8|67209.2|67192.1|67186.8|67167.5|681
1590781500000|2020-05-29 19:45:00|67190.7|67170.7|67214.7|67194.7|67232.7|67214.2|67186.6|67167|710
1590781800000|2020-05-29 19:50:00|67213.9|67193.9|67192.5|67172.5|67213.9|67195.6|67180.1|67162.2|744
1590782100000|2020-05-29 19:55:00|67191.2|67171.2|67164.4|67149.4|67194.9|67176.6|67156.4|67138|779
1590782400000|2020-05-29 20:00:00|67166.4|67146.4|67170.2|67150.2|67176|67156|67130.4|67112.6|743
1590782700000|2020-05-29 20:05:00|67170.8|67150.8|67162.6|67142.6|67174.5|67156.8|67151.8|67131.8|494
1590783000000|2020-05-29 20:10:00|67162.9|67142.9|67161.7|67141.7|67164.6|67147.2|67152.5|67132.5|323
1590783300000|2020-05-29 20:15:00|67161.5|67141.5|67149|67129|67163.6|67147.5|67148.4|67128.4|270
1590783600000|2020-05-29 20:20:00|67149.2|67129.2|67157.1|67137.1|67165.1|67147.5|67146.3|67126.3|293
1590783900000|2020-05-29 20:25:00|67157.2|67137.2|67174.8|67154.8|67176.2|67156.2|67147.7|67128.5|384
1590784200000|2020-05-29 20:30:00|67174.5|67154.5|67156|67136|67175.1|67155.1|67140.4|67120.4|441
1590784500000|2020-05-29 20:35:00|67156.2|67136.2|67152.8|67132.8|67164.2|67144.2|67149.1|67129.4|299
1590784800000|2020-05-29 20:40:00|67154.5|67134.5|67123.6|67103.6|67154.5|67134.5|67121.1|67101.1|396
1590785100000|2020-05-29 20:45:00|67126.4|67106.4|67132.6|67112.6|67132.6|67112.6|67114.4|67094.4|533
1590785400000|2020-05-29 20:50:00|67138.9|67118.9|67114.7|67094.7|67150.4|67124.5|67112.1|67092.1|540
1590785700000|2020-05-29 20:55:00|67113.2|67093.2|67172.3|67087.7|67217|67120.9|67110|67061.8|430
1590955200000|2020-05-31 20:00:00|67075.2|67016.9|67090.8|67019|67091|67019|67071.8|67014.5|10
1590955500000|2020-05-31 20:05:00|67072|67014.7|67090.8|67019|67090.8|67019|67072|67014.7|4
1590955800000|2020-05-31 20:10:00|67099.9|66982.9|67099.9|66982.9|67099.9|66982.9|67099.9|66982.9|1
1590956100000|2020-05-31 20:15:00|67071.8|67014.5|67048.4|67018.4|67090.8|67019|67045.6|66980.9|13
1590956400000|2020-05-31 20:20:00|67048.6|67018.6|67048.3|66983.4|67071.3|67022.4|67036|66981.9|38
1590956700000|2020-05-31 20:25:00|67048.7|67018.7|67035.8|67005.8|67048.7|67018.7|67035.3|67005.3|10
1590957000000|2020-05-31 20:30:00|67047.6|67017.6|67035.8|67005.8|67048.1|67017.6|67033.4|66983.9|13
1590957300000|2020-05-31 20:35:00|67045.4|67015.4|67077.8|67018.7|67078.2|67038|67034.2|66987.1|45
1590957600000|2020-05-31 20:40:00|67065.5|67035.5|67072.2|67018.6|67078.2|67035.7|67050.1|66988.4|45
1590957900000|2020-05-31 20:45:00|67123.5|67006.5|67077.1|67000.8|67129.6|67032|67062|67000.8|19
1590958200000|2020-05-31 20:50:00|67077.3|67000.7|67071|67009.9|67077.5|67023.9|67046.7|66988.7|24
1590958500000|2020-05-31 20:55:00|67046.7|67016.7|67075.4|67004.4|67077.8|67033.1|67046.6|66994.6|30
1590958800000|2020-05-31 21:00:00|67072|67014.1|67075.8|67017.4|67079.1|67025.3|67052.8|66994.9|30
1590959100000|2020-05-31 21:05:00|67077.5|67013|67048.9|67018.9|67091.9|67033.9|67041.2|66984.5|206
1590959400000|2020-05-31 21:10:00|67058.8|67007|67054.8|67024.8|67074.9|67028.1|67045.4|66996.4|207
1590959700000|2020-05-31 21:15:00|67050.1|67020.1|67063.8|67033.8|67090.2|67037.8|67050.1|66995.7|164
1590960000000|2020-05-31 21:20:00|67064.1|67034.1|67064|67034|67080.5|67035.1|67057.1|67010.4|65
1590960300000|2020-05-31 21:25:00|67064.2|67034.2|67072.5|67042.5|67078.7|67044.7|67060.3|67018.9|77
1590960600000|2020-05-31 21:30:00|67071.5|67041.5|67068.5|67022.8|67084.1|67050.4|67062|67020.9|273
1590960900000|2020-05-31 21:35:00|67068.7|67027|67068.9|67020.8|67076.8|67034.8|67051.1|67019.2|202
1590961200000|2020-05-31 21:40:00|67066.1|67029.2|67070.3|67041.9|67075.7|67046.3|67059.9|67024.9|213
1590961500000|2020-05-31 21:45:00|67067.4|67045.5|67088.2|67049.3|67099.6|67051.8|67064.8|67042.5|207
1590961800000|2020-05-31 21:50:00|67088.1|67049.2|67083.6|67055.1|67092.4|67060.5|67079|67048.3|200
1590962100000|2020-05-31 21:55:00|67088.5|67054.4|67085.6|67054.3|67089.6|67059.3|67076.3|67051.5|273
1590962400000|2020-05-31 22:00:00|67086.9|67053.4|67130.4|67108.5|67149.4|67124.4|67083.8|67052.8|813
1590962700000|2020-05-31 22:05:00|67130.1|67108.2|67133.4|67108.4|67146.5|67121.7|67123.9|67099.1|664
1590963000000|2020-05-31 22:10:00|67133.3|67107.4|67131.9|67108.4|67136|67112.5|67119.5|67098.2|508
1590963300000|2020-05-31 22:15:00|67131.4|67108.8|67133.2|67113.2|67140.4|67117.7|67123.3|67101.3|605
1590963600000|2020-05-31 22:20:00|67130.6|67110.6|67123.1|67102.3|67131.1|67111.1|67117.8|67096|425
1590963900000|2020-05-31 22:25:00|67123.2|67102.1|67099.8|67079.8|67128|67106.4|67099.5|67078.7|559
1590964200000|2020-05-31 22:30:00|67099.7|67079.7|67112.8|67092.8|67116.5|67094.4|67098.3|67078.3|447
1590964500000|2020-05-31 22:35:00|67113.1|67093.1|67085.5|67065.5|67115.2|67094.6|67085.5|67064.8|496
1590964800000|2020-05-31 22:40:00|67084.7|67064.7|67080.5|67060.5|67090.5|67070.5|67077.8|67057.8|500
1590965100000|2020-05-31 22:45:00|67080.7|67060.7|67084.5|67064.5|67089.5|67068.1|67073|67053|448
1590965400000|2020-05-31 22:50:00|67084|67064|67075.8|67055.8|67091|67070.8|67074.7|67054.7|338
1590965700000|2020-05-31 22:55:00|67077.3|67056.9|67084.9|67069.9|67090.5|67069.9|67075.3|67055.3|443
1590966000000|2020-05-31 23:00:00|67084.4|67069.4|67078.4|67058.4|67091.7|67071.2|67074.8|67054|417
1590966300000|2020-05-31 23:05:00|67078.5|67058.5|67071|67051|67080.3|67060.3|67068.5|67048.5|524
1590966600000|2020-05-31 23:10:00|67071.2|67051.2|67069|67049|67071.5|67051.5|67059.4|67039.4|456
1590966900000|2020-05-31 23:15:00|67069.1|67049.1|67070.6|67050.6|67079.5|67057.7|67066.2|67046.2|565
1590967200000|2020-05-31 23:20:00|67070.5|67050.5|67059.8|67039.8|67072.5|67053.7|67049.7|67029.7|487
1590967500000|2020-05-31 23:25:00|67060|67039.4|67055|67035|67068.2|67048.2|67052.4|67033.6|580
1590967800000|2020-05-31 23:30:00|67054.9|67034.9|67066.7|67046.7|67068|67048|67054.5|67034.5|439
1590968100000|2020-05-31 23:35:00|67066.6|67046.6|67065.3|67045.3|67068.3|67048.3|67055.7|67035.7|387
1590968400000|2020-05-31 23:40:00|67065.2|67045.2|67063.6|67043.6|67070|67050|67058.6|67038.6|499
1590968700000|2020-05-31 23:45:00|67063.9|67043.9|67048.4|67028.4|67066.3|67049.8|67043.2|67025.4|575
1590969000000|2020-05-31 23:50:00|67049.1|67029.1|67046.3|67026.3|67056.7|67036.7|67039.3|67022.5|422
1590969300000|2020-05-31 23:55:00|67046.4|67026.4|67067.3|67047.3|67067.6|67047.6|67042.3|67024|544
1590969600000|2020-06-01 00:00:00|67066.2|67046.2|67071.6|67051.6|67085.4|67065.4|67063.1|67043.1|698
1590969900000|2020-06-01 00:05:00|67071.5|67051.5|67052.3|67032.3|67077.2|67057.2|67048.1|67028.1|807
1590970200000|2020-06-01 00:10:00|67051.2|67031.2|67051.8|67031.8|67061.5|67041.5|67029.3|67009.3|745
1590970500000|2020-06-01 00:15:00|67051.7|67031.7|67011.3|66991.3|67054.1|67034.1|67008.6|66988.6|813
1590970800000|2020-06-01 00:20:00|67011.6|66991.6|67023|67003|67032.4|67012.4|67005.3|66985.3|750
1590971100000|2020-06-01 00:25:00|67022.8|67002.8|67035.5|67015.5|67037.7|67017.7|67007|66987|677
1590971400000|2020-06-01 00:30:00|67035.6|67015.6|67046.2|67026.2|67049.1|67029.1|67030.3|67010.3|604
1590971700000|2020-06-01 00:35:00|67046.1|67026.1|67051.8|67031.8|67061.9|67041.9|67045.2|67025.2|581
1590972000000|2020-06-01 00:40:00|67051.7|67031.7|67063|67043|67064|67044|67050.9|67031.7|584
1590972300000|2020-06-01 00:45:00|67062.9|67042.9|67068.6|67048.6|67070.9|67050.9|67060.4|67042.1|493
1590972600000|2020-06-01 00:50:00|67068.5|67048.5|67034|67014|67068.6|67048.6|67024.1|67005.9|730
1590972900000|2020-06-01 00:55:00|67034.2|67014.2|67032.9|67012.9|67038|67018|67020.4|67000.4|676
1590973200000|2020-06-01 01:00:00|67033|67013|67053|67033|67059.1|67041.2|67031.6|67012|796
1590973500000|2020-06-01 01:05:00|67052.9|67032.9|67060.1|67040.1|67064.1|67046.3|67051.5|67032.6|662
1590973800000|2020-06-01 01:10:00|67060.2|67040.2|67048.5|67028.5|67062.6|67042.6|67046.1|67028|643
1590974100000|2020-06-01 01:15:00|67048.1|67028.1|67003.7|66983.7|67048.9|67028.9|67000.2|66980.2|719
1590974400000|2020-06-01 01:20:00|67003.9|66983.9|66958.5|66938.5|67008.4|66990.1|66947.8|66927.8|728
1590974700000|2020-06-01 01:25:00|66959.8|66939.8|66945.3|66925.3|66974.6|66954.6|66941.8|66921.8|821
1590975000000|2020-06-01 01:30:00|66944.8|66924.8|66955|66935|66955.1|66935.1|66919.4|66899.4|914
1590975300000|2020-06-01 01:35:00|66954.2|66934.2|66958.9|66938.9|66966.1|66946.1|66942.8|66922.8|741
1590975600000|2020-06-01 01:40:00|66959.1|66939.1|66969.3|66949.3|66971.4|66951.4|66935.1|66915.1|753
1590975900000|2020-06-01 01:45:00|66969.5|66949.5|66947.8|66927.8|66970.9|66950.9|66939.9|66919.9|685
1590976200000|2020-06-01 01:50:00|66948.1|66928.1|66954|66934|66959.3|66939.3|66944|66925.9|612
1590976500000|2020-06-01 01:55:00|66953.6|66933.6|66958.6|66938.6|66964.3|66945.1|66950.6|66932.6|624
1590976800000|2020-06-01 02:00:00|66958.4|66938.4|66963|66943|66969.1|66950.6|66946.4|66926.7|700
1590977100000|2020-06-01 02:05:00|66963.1|66943.1|66972.8|66952.8|66984.3|66965.4|66960.8|66940.8|633
1590977400000|2020-06-01 02:10:00|66970.6|66950.6|66971.9|66951.9|66980|66960|66966.6|66946.9|523
1590977700000|2020-06-01 02:15:00|66972|66952|66971.5|66951.5|66975.6|66957.7|66964.8|66947.2|435
1590978000000|2020-06-01 02:20:00|66971.3|66951.3|66956.5|66936.5|66974.1|66956.4|66953.5|66935.2|477
1590978300000|2020-06-01 02:25:00|66956.4|66936.4|66956|66936|66956.7|66938.4|66939.7|66922.2|513
1590978600000|2020-06-01 02:30:00|66955.9|66935.9|66941.1|66926.1|66959.2|66939.2|66940.2|66922.5|478
1590978900000|2020-06-01 02:35:00|66940.9|66925.9|66942|66922|66950.1|66931.8|66936.6|66918|576
1590979200000|2020-06-01 02:40:00|66941.9|66921.9|66929.6|66909.6|66942.8|66922.8|66921.8|66903|586
1590979500000|2020-06-01 02:45:00|66929.3|66909.3|66936.1|66921.1|66938.6|66921.1|66922.7|66903.8|605
1590979800000|2020-06-01 02:50:00|66935.3|66920.3|66937.8|66917.8|66941.7|66925.4|66927.8|66910|574
1590980100000|2020-06-01 02:55:00|66937.7|66917.7|66939.4|66919.4|66941.9|66922.8|66932.9|66914.9|547
1590980400000|2020-06-01 03:00:00|66939.2|66919.2|66941.3|66921.3|66944.2|66926.7|66931.8|66914.5|504
1590980700000|2020-06-01 03:05:00|66941.4|66921.4|66954.3|66934.3|66957.4|66938.7|66934|66916.3|537
1590981000000|2020-06-01 03:10:00|66954.1|66934.1|66957.9|66937.9|66959.6|66942.2|66949.6|66931|493
1590981300000|2020-06-01 03:15:00|66957.8|66937.8|66959.3|66939.3|66959.9|66941.5|66949.3|66931|431
1590981600000|2020-06-01 03:20:00|66959.2|66939.2|66956.8|66936.8|66960.3|66942.7|66946.6|66929.5|465
1590981900000|2020-06-01 03:25:00|66956.5|66936.5|66957.8|66937.8|66960.3|66940.8|66952.6|66933.4|440
1590982200000|2020-06-01 03:30:00|66957.6|66937.6|66962.7|66942.7|66969|66950.5|66950.6|66933.2|476
1590982500000|2020-06-01 03:35:00|66963|66943|66962.9|66942.9|66966.9|66947.6|66954.3|66936|464
1590982800000|2020-06-01 03:40:00|66962.8|66942.8|66950.4|66930.4|66963.5|66945.3|66947.3|66929.5|480
1590983100000|2020-06-01 03:45:00|66950.5|66930.5|66958|66938|66961.4|66944.3|66946.2|66927.8|376
1590983400000|2020-06-01 03:50:00|66957.5|66937.5|66963|66943|66963.2|66945.3|66951.3|66933.3|409
1590983700000|2020-06-01 03:55:00|66962.6|66942.6|66966.2|66946.2|66967|66948.9|66953.5|66935.5|525
1590984000000|2020-06-01 04:00:00|66966.3|66946.3|66937.6|66917.6|66968.2|66951|66935.1|66917.4|477
1590984300000|2020-06-01 04:05:00|66935|66920|66937.7|66922.7|66945.1|66927.5|66932.9|66915.6|387
1590984600000|2020-06-01 04:10:00|66937.6|66922.6|66948|66928|66948.6|66931.6|66934.2|66917|477
1590984900000|2020-06-01 04:15:00|66948.2|66928.2|66958.3|66938.3|66960.1|66942.9|66944.4|66927.2|485
1590985200000|2020-06-01 04:20:00|66955.6|66940.6|66955|66935|66958.4|66940.8|66950.4|66932.8|362
1590985500000|2020-06-01 04:25:00|66955.1|66935.1|66942.7|66922.7|66955.1|66938.1|66939.3|66921.9|415
1590985800000|2020-06-01 04:30:00|66942.6|66922.6|66953.7|66933.7|66957.2|66939.8|66939|66922.3|400
1590986100000|2020-06-01 04:35:00|66953.8|66933.8|66961.1|66941.1|66966.1|66948.9|66949.1|66932.2|421
1590986400000|2020-06-01 04:40:00|66958.7|66943.7|66959.4|66939.4|66963|66946.5|66954.3|66937.6|395
1590986700000|2020-06-01 04:45:00|66957|66942|66958|66943|66962|66945.4|66950.7|66935.7|410
1590987000000|2020-06-01 04:50:00|66958.4|66943.4|66946.4|66931.4|66962.5|66944.9|66944.3|66927.7|479
1590987300000|2020-06-01 04:55:00|66946.3|66931.3|66962.2|66942.2|66964.8|66948.1|66943.7|66927.2|511
1590987600000|2020-06-01 05:00:00|66962.1|66942.1|66961.2|66946.2|66967.1|66950.8|66952.6|66935.1|512
1590987900000|2020-06-01 05:05:00|66961|66946|66962.2|66947.2|66977.2|66959.9|66956.4|66939.4|592
1590988200000|2020-06-01 05:10:00|66962.3|66947.3|66960.2|66945.2|66978.3|66963|66960.2|66943.2|491
1590988500000|2020-06-01 05:15:00|66960.7|66945.7|66950.7|66930.7|66960.8|66945.8|66946.9|66930.1|493
1590988800000|2020-06-01 05:20:00|66950.6|66930.6|66932.7|66912.7|66950.6|66933.3|66929.3|66909.3|574
1590989100000|2020-06-01 05:25:00|66932.4|66912.4|66935.7|66920.7|66940.4|66924|66924.7|66905.1|535
1590989400000|2020-06-01 05:30:00|66934.3|66919.3|66911.1|66896.1|66939.4|66922.2|66906.5|66888.6|505
1590989700000|2020-06-01 05:35:00|66915.4|66895.4|66923.9|66903.9|66924.8|66907.8|66914.4|66894.5|457
1590990000000|2020-06-01 05:40:00|66924.1|66904.1|66916.6|66901.6|66924.1|66906.1|66909.3|66891.9|483
1590990300000|2020-06-01 05:45:00|66919.1|66899.1|66934.9|66919.9|66938.5|66921.1|66913|66895.4|455
1590990600000|2020-06-01 05:50:00|66934.8|66919.8|66929.1|66909.1|66937.9|66921.5|66927.1|66909.1|486
1590990900000|2020-06-01 05:55:00|66925.7|66910.7|66922.8|66907.8|66934|66918.1|66917.4|66902|599
1590991200000|2020-06-01 06:00:00|66923.5|66908.5|66915.8|66900.8|66933.2|66917.3|66910.7|66895.2|704
1590991500000|2020-06-01 06:05:00|66915|66900|66899.5|66884.5|66918.6|66902.1|66894.8|66877.6|736
1590991800000|2020-06-01 06:10:00|66897.9|66882.9|66888.5|66873.5|66900.7|66884.7|66856.3|66838.4|814
1590992100000|2020-06-01 06:15:00|66889.2|66874.2|66881.6|66866.6|66903.3|66885.3|66863.7|66846.7|852
1590992400000|2020-06-01 06:20:00|66883.1|66868.1|66893.6|66873.6|66906.6|66889.4|66882.9|66865.5|760
1590992700000|2020-06-01 06:25:00|66894.2|66874.2|66887.3|66872.3|66897.7|66882.7|66883.2|66868.2|771
1590993000000|2020-06-01 06:30:00|66887|66872|66896.4|66881.4|66905.4|66890.4|66884.1|66867.7|778
1590993300000|2020-06-01 06:35:00|66896.5|66881.5|66908.5|66893.5|66909.3|66894.3|66889.7|66874.7|635
1590993600000|2020-06-01 06:40:00|66908.3|66893.3|66907.2|66892.2|66921.8|66906.8|66903.6|66888.6|694
1590993900000|2020-06-01 06:45:00|66907.4|66892.4|66912.9|66897.9|66916.9|66901.9|66894.5|66879.5|710
1590994200000|2020-06-01 06:50:00|66913.2|66898.2|66935.2|66920.2|66940.4|66925.4|66912.7|66897.7|665
1590994500000|2020-06-01 06:55:00|66935.5|66920.5|66930.2|66910.2|66935.7|66920.7|66907|66892|727
1590994800000|2020-06-01 07:00:00|66930.1|66910.1|66907.6|66892.6|66943.5|66926.5|66904.6|66889.6|881
1590995100000|2020-06-01 07:05:00|66907.9|66892.9|66894.6|66879.6|66911.2|66896.2|66886.5|66871.5|884
1590995400000|2020-06-01 07:10:00|66894.7|66879.7|66924.5|66909.5|66925.3|66910.3|66890.6|66875.6|837
1590995700000|2020-06-01 07:15:00|66924|66909|66945.3|66930.3|66963.6|66946.1|66918.1|66903.1|862
1590996000000|2020-06-01 07:20:00|66945.2|66930.2|66934.5|66919.5|66951.1|66936.1|66925.6|66910.6|695
1590996300000|2020-06-01 07:25:00|66934.4|66919.4|66951|66936|66953.6|66938.6|66915.7|66900.7|803
1590996600000|2020-06-01 07:30:00|66951.2|66936.2|66938.8|66923.8|66953.3|66938.3|66938.6|66923.6|798
1590996900000|2020-06-01 07:35:00|66938.9|66923.9|66938.1|66923.1|66943.7|66928.7|66918.6|66903.6|769
1590997200000|2020-06-01 07:40:00|66938.2|66923.2|66897.5|66882.5|66948.9|66933.9|66896.4|66881.4|857
1590997500000|2020-06-01 07:45:00|66897.8|66882.8|66850|66835|66901.8|66886.8|66828.3|66812.7|927
1590997800000|2020-06-01 07:50:00|66851.4|66836.4|66874.7|66859.7|66882.8|66865.6|66845.3|66830.3|855
1590998100000|2020-06-01 07:55:00|66876.1|66861.1|66860.5|66845.5|66885.1|66870.1|66850.1|66835.1|856
1590998400000|2020-06-01 08:00:00|66859.1|66844.1|66927.5|66912.5|66928.7|66913.7|66859.1|66844.1|834
1590998700000|2020-06-01 08:05:00|66927.4|66912.4|66952.3|66937.3|66975.5|66958.6|66896.5|66878.9|1009
1590999000000|2020-06-01 08:10:00|66952.2|66937.2|66987|66972|67055.7|67040.3|66948.9|66931|1084
1590999300000|2020-06-01 08:15:00|66987.4|66972.4|67019.2|67004.2|67038.8|67023.8|66985.5|66970.5|1033
1590999600000|2020-06-01 08:20:00|67017.5|67002.5|67000.6|66985.6|67020.4|67005.4|66983.5|66968.5|992
1590999900000|2020-06-01 08:25:00|67000.2|66985.2|66950.2|66935.2|67015.5|67000.5|66950.2|66935.2|918
1591000200000|2020-06-01 08:30:00|66950.5|66935.5|66947.4|66932.4|66985.3|66970.3|66947|66932|924
1591000500000|2020-06-01 08:35:00|66947.5|66932.5|66948.8|66933.8|66958.1|66943.1|66936.1|66921.1|924
1591000800000|2020-06-01 08:40:00|66948.7|66933.7|66936.5|66921.5|66961|66946|66931.4|66916.4|870
1591001100000|2020-06-01 08:45:00|66935.8|66920.8|66944.1|66929.1|66957.5|66942.5|66922|66907|867
1591001400000|2020-06-01 08:50:00|66943.9|66928.9|66918.5|66903.5|66945.9|66930.9|66903.8|66888.8|872
1591001700000|2020-06-01 08:55:00|66918.7|66903.7|66912.3|66897.3|66926.5|66911.5|66901|66886|895
1591002000000|2020-06-01 09:00:00|66910.8|66895.8|66915.9|66900.9|66927.6|66912.6|66902.1|66887.1|890
1591002300000|2020-06-01 09:05:00|66916|66901|66923.7|66908.7|66943.1|66928.1|66912.6|66897.6|753
1591002600000|2020-06-01 09:10:00|66923.8|66908.8|66945|66930|66949.5|66934.5|66918.7|66903.7|750
1591002900000|2020-06-01 09:15:00|66942.7|66927.7|66965.3|66950.3|66966.1|66951.1|66939.9|66924.9|753
1591003200000|2020-06-01 09:20:00|66965|66950|67027.1|67012.1|67028.9|67013.9|66965|66950|801
1591003500000|2020-06-01 09:25:00|67026.8|67011.8|66996.2|66981.2|67027.5|67012.5|66983.5|66968.5|831
1591003800000|2020-06-01 09:30:00|66996.6|66981.6|67009.8|66994.8|67024.3|67009.3|66993.5|66978.5|756
1591004100000|2020-06-01 09:35:00|67009.9|66994.9|67013.5|66998.5|67027.4|67012.4|67007.6|66992.6|772
1591004400000|2020-06-01 09:40:00|67012.3|66997.3|67054.3|67039.3|67060.8|67043.5|67000.2|66985.2|805
1591004700000|2020-06-01 09:45:00|67054.2|67039.2|67079.5|67064.5|67079.5|67064.5|67040.9|67022.8|827
1591005000000|2020-06-01 09:50:00|67079.9|67064.9|67074.1|67059.1|67108.1|67090.5|67058.3|67042.8|873
1591005300000|2020-06-01 09:55:00|67073.8|67058.8|67067.5|67052.5|67083.1|67068.1|67066.4|67050|812
1591005600000|2020-06-01 10:00:00|67067.6|67052.6|67064.9|67049.9|67093.3|67077.6|67062.3|67046.5|846
1591005900000|2020-06-01 10:05:00|67064.6|67049.6|67096.3|67081.3|67096.3|67081.3|67052.6|67035|833
1591006200000|2020-06-01 10:10:00|67099.2|67079.2|67094.8|67079.8|67125.2|67110.2|67090.1|67073.1|858
1591006500000|2020-06-01 10:15:00|67094.5|67079.5|67111.7|67096.7|67113.1|67098.1|67082.9|67066.2|851
1591006800000|2020-06-01 10:20:00|67111.9|67096.9|67081.5|67066.5|67115.2|67100.2|67079.7|67063.5|810
1591007100000|2020-06-01 10:25:00|67081.3|67066.3|67078.6|67063.6|67088.1|67071.1|67063.7|67047.5|742
1591007400000|2020-06-01 10:30:00|67079|67064|67069.5|67054.5|67081.4|67066.4|67062.5|67047.5|723
1591007700000|2020-06-01 10:35:00|67069.4|67054.4|67080|67065|67086.5|67071.5|67066.7|67051.7|660
1591008000000|2020-06-01 10:40:00|67080.5|67065.5|67091.4|67076.4|67094.3|67078.9|67074.4|67059.4|766
1591008300000|2020-06-01 10:45:00|67089.3|67074.3|67113.8|67098.8|67119|67104|67079.8|67064.8|773
1591008600000|2020-06-01 10:50:00|67114|67099|67123.5|67108.5|67126.7|67111.7|67097.7|67082.7|729
1591008900000|2020-06-01 10:55:00|67123.6|67108.6|67119.5|67104.5|67152.9|67137.9|67113.1|67096.4|860
1591009200000|2020-06-01 11:00:00|67119|67104|67094.4|67079.4|67121.1|67106.1|67092.6|67077.6|795
1591009500000|2020-06-01 11:05:00|67094.6|67079.6|67100.2|67085.2|67111.4|67096.4|67081|67066|773
1591009800000|2020-06-01 11:10:00|67100.1|67085.1|67084.5|67069.5|67105|67086.9|67083.6|67068.6|778
1591010100000|2020-06-01 11:15:00|67083.6|67068.6|67060.6|67045.6|67086.2|67071.2|67059.1|67043.3|801
1591010400000|2020-06-01 11:20:00|67059.5|67044.5|67061|67046|67068.6|67053.6|67054.3|67039.3|704
1591010700000|2020-06-01 11:25:00|67061.2|67046.2|67078.9|67063.9|67081|67066|67060|67045|620
1591011000000|2020-06-01 11:30:00|67077.1|67062.1|67092.1|67077.1|67104.3|67086.8|67070.6|67055.6|664
1591011300000|2020-06-01 11:35:00|67091.8|67076.8|67068.7|67053.7|67100.4|67085.3|67068.3|67053.3|671
1591011600000|2020-06-01 11:40:00|67069.1|67054.1|67073.5|67058.5|67076|67061|67033.2|67018.2|817
1591011900000|2020-06-01 11:45:00|67073.6|67058.6|67076.5|67061.5|67089.2|67074.2|67068.5|67053.5|688
1591012200000|2020-06-01 11:50:00|67075.6|67060.6|67074.5|67059.5|67101.3|67086.3|67070.2|67055.2|738
1591012500000|2020-06-01 11:55:00|67074.4|67059.4|67090.6|67075.6|67091.4|67076.4|67068.1|67053.1|760
1591012800000|2020-06-01 12:00:00|67088.9|67073.9|67074.4|67059.4|67095.2|67080.2|67072.9|67057.9|754
1591013100000|2020-06-01 12:05:00|67074.5|67059.5|67074.7|67054.7|67089.6|67071.2|67059.6|67044.6|760
1591013400000|2020-06-01 12:10:00|67075.1|67055.1|67072.5|67057.5|67079.7|67063.3|67061.8|67043.6|691
1591013700000|2020-06-01 12:15:00|67072.9|67057.9|67076|67061|67076|67061|67059.6|67044.6|773
1591014000000|2020-06-01 12:20:00|67076.3|67061.3|67068.5|67053.5|67076.8|67061.8|67046.9|67031.9|760
1591014300000|2020-06-01 12:25:00|67066.4|67051.4|67090|67075|67099.5|67084.5|67066.3|67051.3|693
1591014600000|2020-06-01 12:30:00|67090.2|67075.2|67132.8|67112.8|67133.1|67117.8|67082.2|67067.2|882
1591014900000|2020-06-01 12:35:00|67132.7|67112.7|67131.7|67116.7|67141.7|67124.5|67117.3|67100.5|818
1591015200000|2020-06-01 12:40:00|67132.7|67117.7|67126.8|67111.8|67146.8|67131.8|67116.3|67099.9|720
1591015500000|2020-06-01 12:45:00|67126.9|67111.9|67136|67121|67145.8|67130.8|67122.3|67107.2|720
1591015800000|2020-06-01 12:50:00|67135.6|67120.6|67158.9|67143.9|67170.5|67154.4|67133.4|67117.9|723
1591016100000|2020-06-01 12:55:00|67158.6|67143.6|67112.7|67097.7|67163.8|67145.8|67110.5|67094.2|751
1591016400000|2020-06-01 13:00:00|67113.8|67098.8|67111.3|67096.3|67132.5|67114.9|67108|67091|841
1591016700000|2020-06-01 13:05:00|67113.8|67093.8|67118.2|67103.2|67128.5|67111.1|67099.6|67084.6|750
1591017000000|2020-06-01 13:10:00|67117.8|67102.8|67126.5|67111.5|67141.1|67124.4|67111.5|67096.5|719
1591017300000|2020-06-01 13:15:00|67126.1|67111.1|67146.1|67131.1|67156.5|67139.7|67125.8|67110.8|731
1591017600000|2020-06-01 13:20:00|67146.2|67131.2|67099.1|67084.1|67146.7|67131.7|67095.3|67080.3|708
1591017900000|2020-06-01 13:25:00|67097.2|67082.2|67061.4|67046.4|67098.2|67083.2|67058.5|67043.5|670
1591018200000|2020-06-01 13:30:00|67060.6|67045.6|67063.7|67048.7|67084.2|67067.6|67052.2|67036.4|743
1591018500000|2020-06-01 13:35:00|67064.6|67049.6|67083.7|67063.7|67089.8|67074.8|67060|67045|702
1591018800000|2020-06-01 13:40:00|67083.8|67063.8|67076.1|67056.1|67093|67074.9|67068.3|67050.1|791
1591019100000|2020-06-01 13:45:00|67076.7|67056.7|67071.4|67051.4|67087.9|67071.9|67056|67037.7|865
1591019400000|2020-06-01 13:50:00|67071.7|67051.7|67041.7|67026.7|67071.9|67055.9|67031.2|67011.2|872
1591019700000|2020-06-01 13:55:00|67040.7|67025.7|67021.6|67001.6|67052.3|67034|67013.2|66994|822
1591020000000|2020-06-01 14:00:00|67022.5|67002.5|67046|67026|67054.2|67037.2|67017.8|66998.2|947
1591020300000|2020-06-01 14:05:00|67043.5|67028.5|67018.6|67003.6|67051.1|67035.3|67015.3|66997.1|944
1591020600000|2020-06-01 14:10:00|67018.7|67003.7|66997.9|66982.9|67022|67004.7|66989.2|66974.2|948
1591020900000|2020-06-01 14:15:00|66997.6|66982.6|66963.6|66943.6|67027.1|67011|66946.7|66926.7|974
1591021200000|2020-06-01 14:20:00|66965.1|66945.1|66952.2|66937.2|66972|66955.1|66946.4|66930.5|983
1591021500000|2020-06-01 14:25:00|66953.1|66938.1|67013.4|66998.4|67015.6|66999.5|66952.1|66937|967
1591021800000|2020-06-01 14:30:00|67012.2|66997.2|67015.2|67000.2|67030.4|67014.6|66988.8|66973.8|944
1591022100000|2020-06-01 14:35:00|67015|67000|67025.6|67010.6|67061.6|67044|67003.6|66986.5|934
1591022400000|2020-06-01 14:40:00|67026.2|67011.2|67020.8|67000.8|67049.1|67034|67011.8|66996.5|893
1591022700000|2020-06-01 14:45:00|67020.7|67000.7|67019.9|67004.9|67028.2|67011.2|67006.1|66991.1|882
1591023000000|2020-06-01 14:50:00|67019.3|67004.3|66971.5|66956.5|67053.7|67033.7|66962.9|66945.3|963
1591023300000|2020-06-01 14:55:00|66971.4|66956.4|66942.3|66927.3|66994.5|66979.5|66941|66924.5|992
1591023600000|2020-06-01 15:00:00|66942.1|66927.1|66990.3|66975.3|66993|66978|66926.2|66911.2|976
1591023900000|2020-06-01 15:05:00|66989.5|66974.5|67011.9|66996.9|67015.5|66997.2|66982.1|66966.3|830
1591024200000|2020-06-01 15:10:00|67012|66997|67036.7|67021.7|67042.5|67025.5|67007.9|66992.9|755
1591024500000|2020-06-01 15:15:00|67036.8|67021.8|67024.1|67009.1|67055.7|67040.7|67023.2|67008.2|777
1591024800000|2020-06-01 15:20:00|67023.8|67008.8|67012.2|66997.2|67028.3|67013.3|66992.7|66976.5|788
1591025100000|2020-06-01 15:25:00|67013.5|66998.5|67047.5|67027.5|67059.5|67041.4|67013.5|66997.9|862
1591025400000|2020-06-01 15:30:00|67047.6|67027.6|67067.7|67047.7|67094.2|67074.2|67027.7|67009|919
1591025700000|2020-06-01 15:35:00|67066.8|67046.8|67077.5|67057.5|67098.9|67078.9|67053.9|67033.9|886
1591026000000|2020-06-01 15:40:00|67076.9|67056.9|67056.2|67036.2|67076.9|67056.9|67056.2|67036.2|728
1591026300000|2020-06-01 15:45:00|67056.4|67036.4|67069.4|67049.4|67071.1|67052.9|67038.9|67019.5|818
1591026600000|2020-06-01 15:50:00|67069.3|67049.3|67048.9|67033.9|67096.2|67076.5|67048.6|67032.1|836
1591026900000|2020-06-01 15:55:00|67049|67034|67038.5|67018.5|67051.2|67034|67023.8|67006.7|734
1591027200000|2020-06-01 16:00:00|67038.9|67018.9|67047.7|67027.7|67060.8|67040.8|67035.1|67015.2|774
1591027500000|2020-06-01 16:05:00|67047.4|67027.4|67000.6|66980.6|67051|67031|66996.4|66978.5|749
1591027800000|2020-06-01 16:10:00|66999.9|66979.9|67009.1|66989.1|67018.2|66998.2|66998.8|66978.8|711
1591028100000|2020-06-01 16:15:00|67008.8|66988.8|67019.5|67004.5|67026.2|67006.2|67002.1|66982.1|609
1591028400000|2020-06-01 16:20:00|67019.4|67004.4|67018.5|67003.5|67026.1|67009.7|67008|66993|633
1591028700000|2020-06-01 16:25:00|67018.1|67003.1|67031.7|67016.7|67050.7|67031.3|67016.7|66998.8|648
1591029000000|2020-06-01 16:30:00|67031.5|67016.5|67024.3|67004.3|67032.8|67016.5|67014.8|66998.8|609
1591029300000|2020-06-01 16:35:00|67024.7|67004.7|67006.4|66986.4|67024.7|67007.4|67003.1|66985.7|600
1591029600000|2020-06-01 16:40:00|67006.3|66986.3|67031.4|67016.4|67032.9|67016.4|67000.3|66983.2|586
1591029900000|2020-06-01 16:45:00|67031.5|67016.5|67025.4|67010.4|67043.1|67024.5|67022.3|67005.8|700
1591030200000|2020-06-01 16:50:00|67025|67010|67030.6|67015.6|67032|67015.9|67012.4|66997.4|650
1591030500000|2020-06-01 16:55:00|67030.5|67015.5|66997.4|66982.4|67031.7|67015.7|66997.3|66980.4|773
1591030800000|2020-06-01 17:00:00|66997.9|66982.9|67014.3|66999.3|67026.6|67009.2|66997.3|66982.3|656
1591031100000|2020-06-01 17:05:00|67013.9|66998.9|67016.7|67001.7|67022.5|67007.3|67011.6|66994.8|549
1591031400000|2020-06-01 17:10:00|67016.8|67001.8|67003.7|66988.7|67027.6|67010.8|66999.2|66984.2|628
1591031700000|2020-06-01 17:15:00|67006.4|66986.4|66997|66982|67008.3|66990.7|66993.5|66975.9|543
1591032000000|2020-06-01 17:20:00|67000.3|66985.3|66997.4|66982.4|67010.5|66995.1|66994.2|66977|523
1591032300000|2020-06-01 17:25:00|66997.3|66982.3|66994.2|66979.2|67002.8|66986.7|66992.8|66977|513
1591032600000|2020-06-01 17:30:00|66994.3|66979.3|66998.1|66983.1|67002.6|66985.3|66991.6|66975.7|494
1591032900000|2020-06-01 17:35:00|66997.8|66982.8|66992.9|66977.9|66998.3|66983.3|66990.6|66974.3|370
1591033200000|2020-06-01 17:40:00|66992.8|66977.8|66987.9|66972.9|66999.4|66984.4|66987.3|66972.3|464
1591033500000|2020-06-01 17:45:00|66988|66973|66980.1|66965.1|66991.5|66976.5|66979.6|66964.6|575
1591033800000|2020-06-01 17:50:00|66980.2|66965.2|67007.6|66992.6|67010.9|66993.4|66979.5|66963.8|595
1591034100000|2020-06-01 17:55:00|67007.7|66992.7|66999.7|66984.7|67015.8|67000.8|66996.4|66981.4|597
1591034400000|2020-06-01 18:00:00|67000|66985|67000|66985|67005.7|66986.9|66991.1|66974.3|572
1591034700000|2020-06-01 18:05:00|67001|66986|66992.1|66972.1|67003.8|66986|66987.3|66967.3|585
1591035000000|2020-06-01 18:10:00|66991.7|66971.7|67012|66997|67018.6|67000.6|66990.5|66971.5|564
1591035300000|2020-06-01 18:15:00|67011.1|66996.1|67017.3|66997.3|67017.6|66998.8|67006.7|66986.7|579
1591035600000|2020-06-01 18:20:00|67016.7|66996.7|67007.1|66987.1|67016.7|66996.7|67005.1|66985.1|609
1591035900000|2020-06-01 18:25:00|67006.2|66986.2|67038.4|67018.4|67045.9|67025.9|67005.3|66985.3|718
1591036200000|2020-06-01 18:30:00|67038.3|67018.3|67022.5|67007.5|67038.9|67018.9|67020.8|67001.8|671
1591036500000|2020-06-01 18:35:00|67022.2|67007.2|67015.6|66995.6|67028.3|67008.3|67009.2|66992.2|670
1591036800000|2020-06-01 18:40:00|67015.5|66995.5|67015|66995|67029|67010.6|67009.7|66991|673
1591037100000|2020-06-01 18:45:00|67015.1|66995.1|66994.1|66974.1|67015.8|66997.3|66992.4|66973.9|651
1591037400000|2020-06-01 18:50:00|66993.9|66973.9|66995.7|66975.7|67003.1|66983.2|66992.3|66972.6|620
1591037700000|2020-06-01 18:55:00|66996.3|66976.3|66987.4|66967.4|67001.3|66981.3|66983.7|66965.9|715
1591038000000|2020-06-01 19:00:00|66988|66968|66978.3|66958.3|66992.7|66976.5|66973.5|66954.6|651
1591038300000|2020-06-01 19:05:00|66979.1|66959.1|66981.2|66961.2|66994.4|66977.5|66973.5|66955.1|620
1591038600000|2020-06-01 19:10:00|66978.5|66963.5|66988.2|66968.2|66993.5|66974.7|66976.8|66959.4|461
1591038900000|2020-06-01 19:15:00|66988|66968|66975.4|66955.4|66991.2|66974.5|66973.3|66954.2|544
1591039200000|2020-06-01 19:20:00|66975.2|66955.2|66972.3|66952.3|66984.7|66965.6|66966.1|66946.1|546
1591039500000|2020-06-01 19:25:00|66972.1|66952.1|66980.5|66960.5|66981|66963.4|66969.4|66949.4|429
1591039800000|2020-06-01 19:30:00|66980|66960|66999.3|66979.3|67001.2|66981.2|66979.3|66959.3|559
1591040100000|2020-06-01 19:35:00|67000.3|66980.3|66994.2|66979.2|67008.8|66990.2|66990.7|66973.2|478
1591040400000|2020-06-01 19:40:00|66994|66979|66982.7|66967.7|67009.7|66992.8|66982.6|66964.6|551
1591040700000|2020-06-01 19:45:00|66982.9|66967.9|67000.9|66985.9|67006|66989.1|66980.8|66963|500
1591041000000|2020-06-01 19:50:00|67002.3|66987.3|66993.2|66973.2|67007.9|66990.2|66987.6|66970.6|603
1591041300000|2020-06-01 19:55:00|66992.2|66972.2|66950|66930|66992.3|66977.3|66945.4|66925.4|795
1591041600000|2020-06-01 20:00:00|66950.1|66930.1|66950.1|66930.1|66968|66948|66939.4|66919.4|704
1591041900000|2020-06-01 20:05:00|66949.6|66929.6|66964.7|66944.7|66981.6|66961.6|66949.5|66929.5|596
1591042200000|2020-06-01 20:10:00|66964.8|66944.8|66960|66945|66968.3|66949.2|66950.7|66930.7|369
1591042500000|2020-06-01 20:15:00|66962.7|66942.7|66973|66953|66982.6|66964.5|66959|66941.9|385
1591042800000|2020-06-01 20:20:00|66973.5|66953.5|66982.1|66962.1|66982.7|66962.7|66970.6|66952.6|299
1591043100000|2020-06-01 20:25:00|66982.7|66962.7|66981.5|66961.5|66989.7|66970.9|66978.7|66961.1|350
1591043400000|2020-06-01 20:30:00|66982.1|66962.1|66989.6|66961.1|66990.2|66969.3|66977.9|66957.8|478
1591043700000|2020-06-01 20:35:00|66989.4|66960.7|66979.7|66959|66989.5|66967.2|66976.9|66951.9|413
1591044000000|2020-06-01 20:40:00|66979.6|66959.1|66976.7|66955.6|66984.3|66961.8|66975.9|66953.4|430
1591044300000|2020-06-01 20:45:00|66977.1|66956.1|66976.7|66953|66984.5|66959.7|66973.5|66948.4|520
1591044600000|2020-06-01 20:50:00|66976.8|66953.1|66975.6|66955.6|66981.3|66958.9|66971|66948.2|390
1591044900000|2020-06-01 20:55:00|66976.5|66956.5|66964.6|66942.6|66983.2|66960|66962.7|66940.6|627
1591045200000|2020-06-01 21:00:00|66963.3|66941.3|66962.8|66935.6|66967.6|66944.8|66962.3|66933.9|57
1591045500000|2020-06-01 21:05:00|66963.3|66934.8|66964.4|66929.5|67009.9|66943.7|66958.9|66911.9|157
1591045800000|2020-06-01 21:10:00|66965.8|66927.3|66963.9|66928.2|66971.5|66935.2|66958.8|66922.6|245
1591046100000|2020-06-01 21:15:00|66964.7|66929.6|66963.2|66929.8|66977.8|66936.6|66955.4|66914.3|168
1591046400000|2020-06-01 21:20:00|66965.2|66927.5|66965.1|66931.4|66971.7|66936.5|66958.3|66923.1|179
1591046700000|2020-06-01 21:25:00|66965.3|66927.8|66969.4|66926.4|66973.6|66936.5|66961.4|66921.5|152
1591047000000|2020-06-01 21:30:00|66970.2|66923.7|66964.5|66928.2|66973.1|66936.5|66961.4|66921.5|265
1591047300000|2020-06-01 21:35:00|66965.5|66926.2|66993.7|66929.7|66996.2|66940.3|66961.7|66914.3|262
1591047600000|2020-06-01 21:40:00|66995.5|66925.9|66991.4|66939.4|66995.7|66943.3|66982.9|66924.1|370
1591047900000|2020-06-01 21:45:00|66990.7|66939.1|66985|66938.1|66994.5|66951.3|66979|66930.1|436
1591048200000|2020-06-01 21:50:00|66988.4|66937.7|66991.3|66953.4|67000.6|66957.3|66982.5|66933.9|406
1591048500000|2020-06-01 21:55:00|66991.8|66953.3|66989.5|66951.5|66999.7|66957.7|66985.8|66942.9|310
1591048800000|2020-06-01 22:00:00|66989.6|66951.2|66971.8|66951.5|66989.9|66956|66969.9|66929|481
1591049100000|2020-06-01 22:05:00|66971.2|66948.7|66979.7|66956.8|66979.7|66959|66971.2|66947.5|310
1591049400000|2020-06-01 22:10:00|66978.4|66958.4|66972.1|66951.2|66984.8|66958.4|66968.5|66944.5|293
1591049700000|2020-06-01 22:15:00|66971.9|66951.9|66967.5|66947.5|66972.8|66952.8|66961.8|66941.8|191
1591050000000|2020-06-01 22:20:00|66967.6|66947.6|66963.9|66943.9|66970|66950|66962.4|66942.4|138
1591050300000|2020-06-01 22:25:00|66963.8|66943.8|66963.9|66943.9|66968|66948.3|66961.6|66940.7|195
1591050600000|2020-06-01 22:30:00|66963.8|66943.8|66973|66953|66974.2|66954.2|66963.6|66943.6|301
1591050900000|2020-06-01 22:35:00|66973.8|66953.8|66976.8|66956.8|66979.7|66961.7|66970.6|66950.6|316
1591051200000|2020-06-01 22:40:00|66977.1|66957.1|66984.5|66964.5|66984.5|66964.5|66973.1|66953.4|298
1591051500000|2020-06-01 22:45:00|66985.6|66965.6|66988.4|66968.4|66990.1|66970.1|66976.2|66956.2|420
1591051800000|2020-06-01 22:50:00|66988.6|66968.6|66985.7|66965.7|66991.2|66971.2|66983.7|66963.7|386
1591052100000|2020-06-01 22:55:00|66985.9|66965.9|66982.7|66962.7|66987.6|66967.6|66981.6|66961.3|410
1591052400000|2020-06-01 23:00:00|66983.5|66963.4|66985.1|66965.1|66988.2|66967.1|66981.7|66961.7|381
1591052700000|2020-06-01 23:05:00|66984.2|66964.2|66991.4|66971.4|66991.7|66971.7|66981.8|66961.8|347
1591053000000|2020-06-01 23:10:00|66991.3|66971.3|66990.9|66970.9|66993.8|66973.8|66987.6|66966.3|349
1591053300000|2020-06-01 23:15:00|66991.5|66971.5|67001|66981|67001.4|66981.4|66986.9|66966.9|427
1591053600000|2020-06-01 23:20:00|67002.1|66982.1|66998.5|66978.5|67004.9|66984.9|66996.8|66976.8|377
1591053900000|2020-06-01 23:25:00|66998.3|66978.3|66997.5|66977.5|67003|66982.6|66997.2|66977.2|320
1591054200000|2020-06-01 23:30:00|66998.7|66978.7|66992.6|66972.6|67001.6|66981.6|66991.1|66971.1|381
1591054500000|2020-06-01 23:35:00|66992.5|66972.5|66999.7|66979.7|67002.4|66982.4|66986.6|66966.6|385
1591054800000|2020-06-01 23:40:00|66999.9|66979.9|67000.4|66980.4|67002.1|66982.1|66997.3|66977.3|244
1591055100000|2020-06-01 23:45:00|67000.2|66980.2|67009.6|66989.6|67010.3|66990.3|67000.2|66980.2|429
1591055400000|2020-06-01 23:50:00|67009.5|66989.5|67021.8|67001.8|67021.8|67001.8|67004.8|66981.1|519
1591055700000|2020-06-01 23:55:00|67021.7|67001.7|67024.9|67004.9|67032.6|67012.6|67019.2|66999.2|508
1591056000000|2020-06-02 00:00:00|67024.6|67004.6|67016|66996|67029.2|67009.2|67009.4|66989.4|632
1591056300000|2020-06-02 00:05:00|67015.1|66995.1|67019.3|66999.3|67021.5|67001.5|66997.6|66977.6|660
1591056600000|2020-06-02 00:10:00|67019.2|66999.2|66979.5|66959.5|67019.9|66999.9|66974.8|66954.8|665
1591056900000|2020-06-02 00:15:00|66979.7|66959.7|66974.1|66954.1|66982.3|66962.3|66964|66941.7|619
1591057200000|2020-06-02 00:20:00|66974.3|66954.3|66976.5|66956.5|66990.7|66970.7|66958.8|66938.8|664
1591057500000|2020-06-02 00:25:00|66976.8|66956.8|66976.3|66956.3|66986.5|66966.5|66964.8|66944.8|605
1591057800000|2020-06-02 00:30:00|66976.1|66956.1|66966.7|66946.7|66978.4|66958.4|66963.1|66943.1|608
1591058100000|2020-06-02 00:35:00|66966.6|66946.6|66954|66934|66967.7|66947.7|66944.1|66924.1|665
1591058400000|2020-06-02 00:40:00|66953.9|66933.9|66950.1|66930.1|66961|66941|66949.2|66929.2|647
1591058700000|2020-06-02 00:45:00|66949.8|66929.8|66961.9|66941.9|66967.3|66947.3|66949.2|66929.2|653
1591059000000|2020-06-02 00:50:00|66961.5|66941.5|66971.3|66951.3|66981.6|66961.6|66957.7|66939|683
1591059300000|2020-06-02 00:55:00|66969.5|66949.5|66982.7|66962.7|66994.8|66974.8|66968.2|66948.2|604
1591059600000|2020-06-02 01:00:00|66983.6|66963.6|66996.1|66976.1|67006.3|66986.3|66975.8|66955.8|655
1591059900000|2020-06-02 01:05:00|66995.3|66975.3|66989.4|66969.4|67003.5|66983.8|66987.3|66967.3|547
1591060200000|2020-06-02 01:10:00|66989.8|66969.8|66989.2|66969.2|66997.5|66977.5|66981.9|66963.5|540
1591060500000|2020-06-02 01:15:00|66989|66969|66990.6|66970.6|66996.6|66976.6|66978.7|66959.2|732
1591060800000|2020-06-02 01:20:00|66990.5|66970.5|66992.1|66972.1|66995|66975|66985|66965|445
1591061100000|2020-06-02 01:25:00|66991.8|66971.8|67000.3|66980.3|67003.3|66983.3|66990.9|66970.9|494
1591061400000|2020-06-02 01:30:00|66998.5|66978.5|67001.3|66981.3|67003.6|66983.6|66992.7|66972.7|693
1591061700000|2020-06-02 01:35:00|67000.4|66980.4|66995.5|66975.5|67002.8|66984.9|66992.5|66973|591
1591062000000|2020-06-02 01:40:00|66995.4|66975.4|66992.9|66972.9|67000.8|66980.8|66989|66969|521
1591062300000|2020-06-02 01:45:00|66991.6|66971.6|67004.4|66984.4|67006.3|66986.3|66987.9|66969|689
1591062600000|2020-06-02 01:50:00|67004.1|66984.1|67031|67011|67035.3|67015.3|67004.1|66984.1|706
1591062900000|2020-06-02 01:55:00|67032.2|67012.2|67019.6|66999.6|67034.1|67014.1|67013.8|66995.1|553
1591063200000|2020-06-02 02:00:00|67019.5|66999.5|67026.8|67006.8|67033.7|67013.7|67018.8|66998.8|563
1591063500000|2020-06-02 02:05:00|67026.9|67006.9|67029.2|67009.2|67030.8|67013|67020|67002.4|582
1591063800000|2020-06-02 02:10:00|67029|67009|67047.7|67032.7|67050.9|67032.9|67027.8|67008.6|564
1591064100000|2020-06-02 02:15:00|67047.6|67032.6|67034.1|67019.1|67059.6|67039.6|67032.3|67014.1|683
1591064400000|2020-06-02 02:20:00|67039.3|67019.3|67043|67023|67052.2|67032.7|67035.8|67017.3|483
1591064700000|2020-06-02 02:25:00|67042.3|67022.3|67051.7|67031.7|67053.8|67034.9|67041.9|67022.1|420
1591065000000|2020-06-02 02:30:00|67051.8|67031.8|67031|67011|67052.9|67032.9|67031|67011|559
1591065300000|2020-06-02 02:35:00|67031.1|67011.1|67024.6|67004.6|67038.1|67019.6|67015.7|66997.9|608
1591065600000|2020-06-02 02:40:00|67023.8|67003.8|67020.6|67005.6|67031|67011|67017.2|66997.9|456
1591065900000|2020-06-02 02:45:00|67020.4|67005.4|67018|66998|67024|67006.1|67017.3|66997.3|372
1591066200000|2020-06-02 02:50:00|67018.2|66998.2|67036.1|67016.1|67040.1|67020.1|67015.8|66996.1|433
1591066500000|2020-06-02 02:55:00|67036.9|67016.9|67029.7|67009.7|67045.7|67025.7|67028.4|67008.4|492
1591066800000|2020-06-02 03:00:00|67029.6|67009.6|67031|67011|67035.3|67015.3|67024|67004|488
1591067100000|2020-06-02 03:05:00|67031.2|67011.2|67030.1|67010.1|67032.2|67012.3|67023.8|67003.8|388
1591067400000|2020-06-02 03:10:00|67030.2|67010.2|67015.3|66995.3|67035|67015|67014.9|66994.9|399
1591067700000|2020-06-02 03:15:00|67015.5|66995.5|67019|66999|67019.5|67000.5|67009.9|66992.1|471
1591068000000|2020-06-02 03:20:00|67019.1|66999.1|67017.5|66997.5|67025.8|67007|67016.1|66997.1|312
1591068300000|2020-06-02 03:25:00|67017.2|66997.2|67019.7|66999.7|67022.6|67003.1|67010|66992.5|384
1591068600000|2020-06-02 03:30:00|67019.9|66999.9|67024.8|67004.8|67024.9|67004.9|67014.8|66996.9|448
1591068900000|2020-06-02 03:35:00|67024.7|67004.7|67024.9|67004.9|67027.8|67007.8|67015.6|66998.2|377
1591069200000|2020-06-02 03:40:00|67025|67005|67020.8|67000.8|67028.7|67008.7|67018.8|66999.9|392
1591069500000|2020-06-02 03:45:00|67020.9|67000.9|67016.3|66996.3|67024.4|67004.4|67012.8|66993.4|443
1591069800000|2020-06-02 03:50:00|67016.1|66996.1|67013.5|66993.5|67020.5|66999.9|67012|66992|420
1591070100000|2020-06-02 03:55:00|67013.2|66993.2|67010.6|66990.6|67017.2|66994.6|67007.6|66987.3|433
1591070400000|2020-06-02 04:00:00|67010.1|66990.1|67018.8|66998.8|67018.9|66998.8|67009.6|66989.5|398
1591070700000|2020-06-02 04:05:00|67020.6|67000.6|67021.2|67001.2|67022.9|67002.9|67017.8|66996.1|454
1591071000000|2020-06-02 04:10:00|67021.3|67001.3|67013.2|66993.2|67021.8|67001.8|67012.4|66992.4|489
1591071300000|2020-06-02 04:15:00|67013.3|66993.3|67014.5|66994.5|67017.8|66997.8|67009.7|66989.7|560
1591071600000|2020-06-02 04:20:00|67014.4|66994.4|67028.4|67008.4|67030.8|67009.8|67013.5|66993.5|601
1591071900000|2020-06-02 04:25:00|67028.8|67008.8|67016.7|66996.7|67030.2|67010.2|67012.4|66992.4|743
1591072200000|2020-06-02 04:30:00|67017.6|66997.6|67010.7|66990.7|67023.4|67000.5|67003.9|66983.9|652
1591072500000|2020-06-02 04:35:00|67010.3|66990.3|67016|66996|67016.7|66996.7|67005.7|66985.7|467
1591072800000|2020-06-02 04:40:00|67015.9|66995.9|67004.9|66984.9|67023.8|67003.8|67004.9|66984.9|618
1591073100000|2020-06-02 04:45:00|67005.2|66985.2|67004.7|66984.7|67010.4|66990.4|67003.2|66983.2|656
1591073400000|2020-06-02 04:50:00|67005.9|66985.9|67005.4|66985.4|67013.2|66993.2|67004.6|66984.6|700
1591073700000|2020-06-02 04:55:00|67005.6|66985.6|66998.7|66978.7|67005.8|66985.8|66995.5|66975.3|744
1591074000000|2020-06-02 05:00:00|66998.8|66978.8|67014.2|66999.2|67037.5|67017.5|66995.2|66975.2|1074
1591074300000|2020-06-02 05:05:00|67014.6|66999.6|67010.2|66990.2|67016.5|67000.8|66996.4|66979.4|857
1591074600000|2020-06-02 05:10:00|67010.5|66990.5|66983.2|66963.2|67010.9|66993.6|66977.2|66957.2|1028
1591074900000|2020-06-02 05:15:00|66983.1|66963.1|66970.2|66950.2|66987.6|66968.8|66966.8|66947.3|1019
1591075200000|2020-06-02 05:20:00|66969.8|66949.8|66989.9|66969.9|66999.4|66979.4|66966.8|66949.3|986
1591075500000|2020-06-02 05:25:00|66990.2|66970.2|66975.9|66955.9|66991.7|66973.3|66965.6|66947.5|992
1591075800000|2020-06-02 05:30:00|66975.8|66955.8|66954.5|66934.5|66978.4|66958.4|66952.4|66932.4|985
1591076100000|2020-06-02 05:35:00|66954.2|66934.2|66961.2|66941.2|66973.6|66955.3|66953.9|66933.9|992
1591076400000|2020-06-02 05:40:00|66961|66941|66973.1|66953.1|66981.6|66964|66957|66937.8|1063
1591076700000|2020-06-02 05:45:00|66973.4|66953.4|66981.1|66961.1|66981.2|66963.9|66968.2|66949.4|1000
1591077000000|2020-06-02 05:50:00|66981.4|66961.4|66996.9|66976.9|67000.9|66982.7|66978.1|66959.3|1034
1591077300000|2020-06-02 05:55:00|66997.4|66977.4|66964.9|66944.9|66997.6|66979.9|66951.1|66933.6|955
1591077600000|2020-06-02 06:00:00|66963.8|66943.8|66953.8|66933.8|66973.3|66953.3|66952.3|66932.3|810
1591077900000|2020-06-02 06:05:00|66953.4|66933.4|66984.8|66964.8|66985.4|66968.4|66948|66930.8|719
1591078200000|2020-06-02 06:10:00|66985.4|66965.4|66981.9|66961.9|66986|66966|66969.3|66949.5|685
1591078500000|2020-06-02 06:15:00|66982.2|66962.2|67024|67004|67026.5|67006.5|66982|66962.2|770
1591078800000|2020-06-02 06:20:00|67024.1|67004.1|67004.7|66984.7|67024.3|67006.7|66996.1|66978.2|639
1591079100000|2020-06-02 06:25:00|67002.3|66987.3|67007.7|66987.7|67015|66995|66994.9|66974.9|711
1591079400000|2020-06-02 06:30:00|67008.1|66988.1|67001|66986|67025.4|67008.3|67000.5|66985.5|685
1591079700000|2020-06-02 06:35:00|67000.4|66985.4|66959.3|66944.3|67011|66991|66957.8|66942.8|882
1591080000000|2020-06-02 06:40:00|66958.9|66943.9|66964.9|66944.9|66973.6|66953.6|66929.4|66909.4|946
1591080300000|2020-06-02 06:45:00|66966.1|66946.1|67010.2|66990.2|67012.9|66994.7|66964.7|66944.7|846
1591080600000|2020-06-02 06:50:00|67009.6|66989.6|67030.8|67010.8|67038.3|67020.3|66995.5|66977.9|884
1591080900000|2020-06-02 06:55:00|67031.1|67011.1|67056.8|67036.8|67076.4|67057.9|67030.8|67010.8|907
1591081200000|2020-06-02 07:00:00|67055.5|67035.5|67026|67011|67059.6|67044.6|67022.8|67007.8|987
1591081500000|2020-06-02 07:05:00|67022.9|67007.9|67006.1|66991.1|67032.4|67017.4|67003.2|66986.3|922
1591081800000|2020-06-02 07:10:00|67007.8|66992.8|67004.1|66984.1|67030|67012.7|66998|66983|916
1591082100000|2020-06-02 07:15:00|67004.4|66984.4|66985.2|66970.2|67018|67003|66974.7|66955|872
1591082400000|2020-06-02 07:20:00|66985.1|66970.1|66996.8|66981.8|67008.2|66989.8|66975.6|66960.6|887
1591082700000|2020-06-02 07:25:00|66999.7|66979.7|66998.8|66978.8|67002.4|66987.4|66970.3|66953.1|830
1591083000000|2020-06-02 07:30:00|66995.5|66980.5|66967.4|66952.4|66996.1|66981.1|66939.8|66924.8|892
1591083300000|2020-06-02 07:35:00|66967.6|66952.6|67027.8|67012.8|67037.6|67022.6|66967.6|66952.6|872
1591083600000|2020-06-02 07:40:00|67027.9|67012.9|67021.3|67001.3|67061.8|67045.1|67014.5|66999.5|932
1591083900000|2020-06-02 07:45:00|67020.3|67005.3|67030.5|67015.5|67053.5|67038.5|67004.1|66989.1|840
1591084200000|2020-06-02 07:50:00|67030.3|67015.3|67010|66995|67047.8|67032.8|67007.8|66992.8|922
1591084500000|2020-06-02 07:55:00|67009.2|66994.2|66994.3|66979.3|67019.1|67004.1|66987.3|66972.3|843
1591084800000|2020-06-02 08:00:00|66993.9|66978.9|66976.3|66961.3|67021|67006|66968.5|66953.5|838
1591085100000|2020-06-02 08:05:00|66977.1|66962.1|66958.1|66943.1|66983.6|66968.6|66927.5|66912.5|898
1591085400000|2020-06-02 08:10:00|66958|66943|66940.4|66925.4|66982|66967|66926.7|66911.7|865
1591085700000|2020-06-02 08:15:00|66940.3|66925.3|66887.6|66867.6|66959.1|66944.1|66868|66853|989
1591086000000|2020-06-02 08:20:00|66887.8|66867.8|66806|66791|66888.4|66873.4|66800.4|66785.4|1040
1591086300000|2020-06-02 08:25:00|66809.7|66794.7|66779.2|66759.2|66825.1|66810.1|66763.8|66746.3|1005
1591086600000|2020-06-02 08:30:00|66779.9|66759.9|66771.3|66756.3|66797.6|66780.1|66732.5|66717.5|1011
1591086900000|2020-06-02 08:35:00|66770.9|66755.9|66782.6|66767.6|66785.8|66770.3|66763.8|66746.1|949
1591087200000|2020-06-02 08:40:00|66782.8|66767.8|66778.1|66763.1|66808.1|66793.1|66772.8|66757.8|859
1591087500000|2020-06-02 08:45:00|66777.3|66762.3|66772.8|66757.8|66789.9|66774.9|66759.6|66744.6|888
1591087800000|2020-06-02 08:50:00|66772.7|66757.7|66769.9|66754.9|66779|66764|66745.8|66730.8|864
1591088100000|2020-06-02 08:55:00|66772.4|66757.4|66738.9|66723.9|66778.7|66763.7|66732.5|66717.5|900
1591088400000|2020-06-02 09:00:00|66738.7|66723.7|66681.6|66666.6|66739.5|66724.5|66681.6|66666.6|1012
1591088700000|2020-06-02 09:05:00|66681.3|66666.3|66684.8|66669.8|66708.8|66693.8|66680.5|66665.5|948
1591089000000|2020-06-02 09:10:00|66684.2|66669.2|66681.5|66661.5|66694.2|66677.5|66651.3|66636.3|937
1591089300000|2020-06-02 09:15:00|66680.1|66660.1|66719.7|66699.7|66720.9|66702.8|66656.7|66639.2|892
1591089600000|2020-06-02 09:20:00|66719.6|66699.6|66701.1|66686.1|66719.7|66700.6|66694.3|66677.1|862
1591089900000|2020-06-02 09:25:00|66700.6|66685.6|66677.7|66662.7|66704.6|66689.6|66664.4|66647.7|897
1591090200000|2020-06-02 09:30:00|66678|66663|66697.6|66682.6|66713.1|66697.5|66673.9|66658.9|870
1591090500000|2020-06-02 09:35:00|66697.7|66682.7|66654.3|66639.3|66703.5|66688.5|66646.5|66630.1|931
1591090800000|2020-06-02 09:40:00|66653.8|66638.8|66652.8|66632.8|66657.3|66642.3|66629.1|66611.4|959
1591091100000|2020-06-02 09:45:00|66653.6|66633.6|66655.5|66640.5|66683|66665.7|66647.7|66630.8|964
1591091400000|2020-06-02 09:50:00|66655.6|66640.6|66657|66642|66659.1|66644.1|66640|66621.8|840
1591091700000|2020-06-02 09:55:00|66656.7|66641.7|66677.2|66657.2|66677.2|66658.9|66643.5|66625.9|887
1591092000000|2020-06-02 10:00:00|66677|66657|66718.9|66698.9|66721.3|66706.3|66668.9|66653.9|972
1591092300000|2020-06-02 10:05:00|66716.5|66701.5|66719.8|66699.8|66730.7|66715.7|66708.4|66693.4|892
1591092600000|2020-06-02 10:10:00|66720.4|66700.4|66711.3|66696.3|66754|66739|66708.8|66691.5|857
1591092900000|2020-06-02 10:15:00|66711.2|66696.2|66702.2|66687.2|66723.6|66708.6|66693.7|66677.1|876
1591093200000|2020-06-02 10:20:00|66700.1|66685.1|66724.5|66709.5|66731.4|66714|66695.8|66680.8|814
1591093500000|2020-06-02 10:25:00|66724.4|66709.4|66754.6|66739.6|66760.3|66745.3|66721.1|66706.1|784
1591093800000|2020-06-02 10:30:00|66754.3|66739.3|66757.9|66742.9|66767.5|66749.9|66742.8|66727.8|882
1591094100000|2020-06-02 10:35:00|66757.8|66742.8|66734.1|66719.1|66764.2|66749.2|66731.8|66716.8|770
1591094400000|2020-06-02 10:40:00|66735.6|66720.6|66739.3|66724.3|66749.9|66734.9|66722.4|66707.4|706
1591094700000|2020-06-02 10:45:00|66739.5|66724.5|66746.5|66731.5|66755.6|66740.6|66739.4|66724.4|755
1591095000000|2020-06-02 10:50:00|66746.1|66731.1|66763.9|66748.9|66772.4|66757.4|66746|66731|734
1591095300000|2020-06-02 10:55:00|66763.8|66748.8|66746.8|66731.8|66764.5|66749.5|66738.3|66723.3|772
1591095600000|2020-06-02 11:00:00|66746|66731|66764.4|66749.4|66772.4|66757.4|66740|66725|767
1591095900000|2020-06-02 11:05:00|66764.3|66749.3|66775.6|66760.6|66784.9|66766.3|66763.5|66748.5|718
1591096200000|2020-06-02 11:10:00|66775.7|66760.7|66778.5|66763.5|66784.6|66769.6|66770.1|66754.9|686
1591096500000|2020-06-02 11:15:00|66779|66764|66760.9|66745.9|66787.2|66772.2|66760.2|66742.9|685
1591096800000|2020-06-02 11:20:00|66761|66746|66778.7|66763.7|66788|66772.8|66761|66746|678
1591097100000|2020-06-02 11:25:00|66779.9|66764.9|66789.3|66774.3|66833.5|66815.6|66778.1|66763.1|946
1591097400000|2020-06-02 11:30:00|66788.7|66773.7|66799.8|66784.8|66812.7|66797.7|66774.3|66759.3|824
1591097700000|2020-06-02 11:35:00|66799.4|66784.4|66765.1|66750.1|66808.5|66793.5|66752.5|66737.5|747
1591098000000|2020-06-02 11:40:00|66764.9|66749.9|66757.8|66742.8|66768.8|66753.8|66753.3|66738.3|660
1591098300000|2020-06-02 11:45:00|66758.3|66743.3|66747.1|66732.1|66763.8|66748.8|66741.3|66726.3|812
1591098600000|2020-06-02 11:50:00|66748.5|66733.5|66789.7|66774.7|66792.1|66775.4|66740.5|66725.5|733
1591098900000|2020-06-02 11:55:00|66789.2|66774.2|66744.8|66729.8|66793.8|66778.8|66743.1|66728.1|886
1591099200000|2020-06-02 12:00:00|66743.5|66728.5|66694.9|66679.9|66748.2|66733.2|66691.6|66676.6|952
1591099500000|2020-06-02 12:05:00|66695.1|66680.1|66720|66700|66721.8|66706.8|66688.8|66673.8|925
1591099800000|2020-06-02 12:10:00|66717.6|66702.6|66716.3|66701.3|66731.8|66716.8|66708.7|66689.8|811
1591100100000|2020-06-02 12:15:00|66715.6|66700.6|66706.8|66691.8|66723|66708|66684|66669|910
1591100400000|2020-06-02 12:20:00|66705.2|66690.2|66746|66731|66763.5|66747.7|66705.2|66690.2|959
1591100700000|2020-06-02 12:25:00|66744.8|66729.8|66783.6|66768.6|66784|66769|66737|66722|866
1591101000000|2020-06-02 12:30:00|66783.4|66768.4|66772.1|66757.1|66790.4|66775.4|66771.1|66756.1|882
1591101300000|2020-06-02 12:35:00|66771.8|66756.8|66811.5|66796.5|66815|66800|66753.6|66738.6|938
1591101600000|2020-06-02 12:40:00|66811.6|66796.6|66796.1|66781.1|66814.5|66799.5|66772.7|66757.7|870
1591101900000|2020-06-02 12:45:00|66796.3|66781.3|66770.7|66755.7|66798.8|66783.8|66766.9|66751.4|873
1591102200000|2020-06-02 12:50:00|66770.6|66755.6|66774|66759|66786.7|66771.7|66757.5|66742.5|841
1591102500000|2020-06-02 12:55:00|66771.8|66756.8|66766.7|66751.7|66781.9|66766.9|66759.4|66744.4|833
1591102800000|2020-06-02 13:00:00|66769|66754|66740.8|66725.8|66777.4|66762.4|66723.7|66708.2|864
1591103100000|2020-06-02 13:05:00|66740.9|66725.9|66729.1|66714.1|66751.3|66736.3|66722.1|66706|827
1591103400000|2020-06-02 13:10:00|66728.9|66713.9|66736.2|66721.2|66756.7|66741.7|66714.5|66699.5|817
1591103700000|2020-06-02 13:15:00|66736.5|66721.5|66697.7|66677.7|66744.6|66726.9|66693.9|66674.1|740
1591104000000|2020-06-02 13:20:00|66697.1|66677.1|66709.5|66694.5|66724.3|66707.9|66683.5|66665.4|790
1591104300000|2020-06-02 13:25:00|66711.8|66691.8|66702.5|66682.5|66723.9|66708.9|66684.6|66668.3|713
1591104600000|2020-06-02 13:30:00|66702.1|66682.1|66715.5|66700.5|66728.7|66712.2|66685|66667.5|713
1591104900000|2020-06-02 13:35:00|66720|66700|66695.6|66675.6|66726.2|66708.5|66692.4|66675.2|740
1591105200000|2020-06-02 13:40:00|66692.7|66677.7|66705.3|66690.3|66714.6|66697.1|66691.8|66675|676
1591105500000|2020-06-02 13:45:00|66703.7|66688.7|66739.4|66724.4|66743.5|66728.5|66701.6|66684.8|752
1591105800000|2020-06-02 13:50:00|66739.7|66724.7|66650.3|66630.3|66739.7|66724.7|66638.5|66620.1|936
1591106100000|2020-06-02 13:55:00|66650.5|66630.5|66620.2|66605.2|66671.5|66655.3|66619.4|66604.4|925
1591106400000|2020-06-02 14:00:00|66618.7|66603.7|66612.9|66592.9|66624.2|66608.1|66586.7|66570|998
1591106700000|2020-06-02 14:05:00|66610.1|66595.1|66594.1|66579.1|66613.4|66598.2|66579.6|66563|904
1591107000000|2020-06-02 14:10:00|66594.2|66579.2|66670.1|66655.1|66679.4|66661.2|66594|66579|972
1591107300000|2020-06-02 14:15:00|66668.5|66653.5|66637.2|66622.2|66670.6|66655.6|66612|66594.3|999
1591107600000|2020-06-02 14:20:00|66639.4|66619.4|66616.5|66601.5|66651.6|66636.6|66611|66596|937
1591107900000|2020-06-02 14:25:00|66616.6|66601.6|66634.4|66619.4|66653.2|66638.2|66612.8|66597.6|935
1591108200000|2020-06-02 14:30:00|66633.8|66618.8|66615.3|66595.3|66652.2|66635.1|66593.6|66576|1001
1591108500000|2020-06-02 14:35:00|66614|66594|66605.5|66585.5|66637.9|66617.9|66594.3|66574.3|940
1591108800000|2020-06-02 14:40:00|66605.7|66585.7|66606.5|66591.5|66623.2|66608.2|66598.5|66579.4|953
1591109100000|2020-06-02 14:45:00|66606.4|66591.4|66641.3|66626.3|66657|66639.2|66606|66589.2|1011
1591109400000|2020-06-02 14:50:00|66641.4|66626.4|66648.6|66628.6|66660.8|66641.5|66627.8|66612|964
1591109700000|2020-06-02 14:55:00|66649.4|66629.4|66650.1|66635.1|66705.8|66690.8|66640.7|66623|1053
1591110000000|2020-06-02 15:00:00|66649.6|66634.6|66680.6|66660.6|66692.5|66676.2|66643.4|66628.4|1033
1591110300000|2020-06-02 15:05:00|66680.3|66660.3|66695.8|66675.8|66704.8|66684.8|66665.6|66648.2|1016
1591110600000|2020-06-02 15:10:00|66695.2|66675.2|66663.1|66648.1|66698.7|66679.5|66644.1|66625.3|993
1591110900000|2020-06-02 15:15:00|66662.9|66647.9|66647.9|66627.9|66674.3|66659.3|66636.8|66616.8|787
1591111200000|2020-06-02 15:20:00|66647.7|66627.7|66646|66626|66672.8|66652.8|66627.7|66607.7|718
1591111500000|2020-06-02 15:25:00|66643.6|66623.6|66704.2|66684.2|66704.2|66684.2|66643|66623|726
1591111800000|2020-06-02 15:30:00|66703.9|66683.9|66708.3|66688.3|66717|66698.3|66693.9|66674.7|719
1591112100000|2020-06-02 15:35:00|66708.4|66688.4|66695.7|66680.7|66712|66692.2|66686|66666|680
1591112400000|2020-06-02 15:40:00|66695.8|66680.8|66711.6|66691.6|66721.4|66701.4|66689.5|66669.5|642
1591112700000|2020-06-02 15:45:00|66711.5|66691.5|66725.6|66705.6|66726|66706|66704.2|66684.2|645
1591113000000|2020-06-02 15:50:00|66725.8|66705.8|66761.5|66741.5|66761.6|66741.6|66725.8|66705.8|707
1591113300000|2020-06-02 15:55:00|66761.3|66741.3|66771.1|66756.1|66777.1|66762.1|66749.8|66732.8|711
1591113600000|2020-06-02 16:00:00|66770.8|66755.8|66755.9|66740.9|66784.4|66769.4|66750.8|66735.1|712
1591113900000|2020-06-02 16:05:00|66755.7|66740.7|66762.7|66747.7|66778.1|66763.1|66749.8|66732.4|673
1591114200000|2020-06-02 16:10:00|66763.1|66748.1|66718|66703|66772.1|66757.1|66717.2|66700.8|681
1591114500000|2020-06-02 16:15:00|66718.2|66703.2|66711.5|66696.5|66722.6|66704.5|66707.6|66691.9|646
1591114800000|2020-06-02 16:20:00|66710.6|66695.6|66716|66701|66719.3|66704.3|66703.7|66687.8|625
1591115100000|2020-06-02 16:25:00|66717.4|66702.4|66685.9|66670.9|66719.7|66704.7|66685.6|66670.6|667
1591115400000|2020-06-02 16:30:00|66685.6|66670.6|66673.3|66658.3|66689.1|66670.6|66666.6|66648.9|688
1591115700000|2020-06-02 16:35:00|66673.1|66658.1|66690.8|66675.8|66700.1|66683.4|66663.9|66648.9|661
1591116000000|2020-06-02 16:40:00|66689.9|66674.9|66687.7|66672.7|66700.2|66684.8|66679.6|66664.6|618
1591116300000|2020-06-02 16:45:00|66687.4|66672.4|66687.1|66672.1|66690.9|66675.9|66677.6|66662.6|606
1591116600000|2020-06-02 16:50:00|66686.9|66671.9|66737.1|66717.1|66737.1|66717.1|66686.8|66669.1|673
1591116900000|2020-06-02 16:55:00|66736.5|66716.5|66736.4|66716.4|66742.4|66724.3|66715.2|66696.9|727
1591117200000|2020-06-02 17:00:00|66734.7|66714.7|66739.6|66719.6|66746.1|66726.1|66712.4|66692.4|682
1591117500000|2020-06-02 17:05:00|66739.5|66719.5|66724.4|66704.4|66743.7|66723.7|66708.6|66688.6|582
1591117800000|2020-06-02 17:10:00|66727|66707|66727.3|66712.3|66733.7|66717.1|66720.4|66702|614
1591118100000|2020-06-02 17:15:00|66725.7|66710.7|66695.3|66680.3|66731|66713.2|66688|66669.7|592
1591118400000|2020-06-02 17:20:00|66695.4|66680.4|66710.2|66690.2|66713.7|66695.1|66694.9|66677.3|513
1591118700000|2020-06-02 17:25:00|66710.5|66690.5|66702.7|66682.7|66719.6|66699.6|66699.7|66681.5|544
1591119000000|2020-06-02 17:30:00|66702.6|66682.6|66700.9|66680.9|66703.1|66684.6|66688.8|66671.3|564
1591119300000|2020-06-02 17:35:00|66700.8|66680.8|66762.8|66742.8|66765.1|66747.3|66696.7|66677.7|638
1591119600000|2020-06-02 17:40:00|66763.7|66743.7|66772.3|66752.3|66789|66769.3|66762|66742.7|654
1591119900000|2020-06-02 17:45:00|66769.2|66749.2|66775.1|66755.1|66791|66771|66764|66745.6|658
1591120200000|2020-06-02 17:50:00|66773.8|66753.8|66785.9|66765.9|66789.9|66769.9|66770.9|66750.9|563
1591120500000|2020-06-02 17:55:00|66784.4|66764.4|66749.8|66734.8|66789.5|66770.6|66749.8|66732.1|637
1591120800000|2020-06-02 18:00:00|66749.1|66734.1|66758.1|66738.1|66769.7|66752.4|66748.4|66730.6|646
1591121100000|2020-06-02 18:05:00|66757.8|66737.8|66764.7|66744.7|66766.1|66748.5|66753.4|66735.8|575
1591121400000|2020-06-02 18:10:00|66764.6|66744.6|66760.3|66745.3|66772.4|66754|66758.5|66738.5|554
1591121700000|2020-06-02 18:15:00|66762.1|66742.1|66769.9|66749.9|66774.8|66756.8|66758|66740.6|537
1591122000000|2020-06-02 18:20:00|66768.8|66748.8|66750.4|66735.4|66771.1|66751.1|66747.3|66729.7|569
1591122300000|2020-06-02 18:25:00|66752.8|66732.8|66761|66741|66762.8|66745.5|66750.6|66730.6|479
1591122600000|2020-06-02 18:30:00|66758|66738|66751.4|66731.4|66758.1|66740.4|66742.2|66724.9|521
1591122900000|2020-06-02 18:35:00|66754.7|66734.7|66747.3|66727.3|66757.8|66740.6|66739.7|66722|457
1591123200000|2020-06-02 18:40:00|66747.6|66727.6|66743.5|66723.5|66748.9|66730|66736.2|66716.2|458
1591123500000|2020-06-02 18:45:00|66743|66723|66747.3|66732.3|66766|66746.1|66739.6|66722.3|546
1591123800000|2020-06-02 18:50:00|66749.5|66729.5|66720.1|66705.1|66749.5|66731.8|66719.9|66704.3|518
1591124100000|2020-06-02 18:55:00|66722.3|66702.3|66723.9|66703.9|66730.7|66713|66707.4|66690.9|619
1591124400000|2020-06-02 19:00:00|66724|66704|66732.9|66717.9|66735.2|66718.6|66714.4|66698.5|553
1591124700000|2020-06-02 19:05:00|66733.1|66718.1|66761.9|66746.9|66767.8|66750.5|66732.5|66717.5|576
1591125000000|2020-06-02 19:10:00|66762.1|66747.1|66763.2|66748.2|66772.1|66755.5|66758.6|66741.1|530
1591125300000|2020-06-02 19:15:00|66764.3|66744.3|66772|66752|66774.8|66757|66755.6|66738.1|528
1591125600000|2020-06-02 19:20:00|66771.8|66751.8|66773.2|66753.2|66776.5|66759.1|66763.2|66746.2|597
1591125900000|2020-06-02 19:25:00|66773.4|66753.4|66778|66763|66788.3|66771.9|66771.2|66752.9|596
1591126200000|2020-06-02 19:30:00|66778.1|66763.1|66789.9|66769.9|66791.9|66774.8|66775|66757.4|566
1591126500000|2020-06-02 19:35:00|66789.7|66769.7|66783.7|66763.7|66791.9|66774|66779.4|66762.4|523
1591126800000|2020-06-02 19:40:00|66783.6|66763.6|66769.8|66749.8|66784.3|66767.1|66766.8|66749.2|583
1591127100000|2020-06-02 19:45:00|66769.9|66749.9|66757.2|66737.2|66774.1|66758.6|66753.8|66736.7|518
1591127400000|2020-06-02 19:50:00|66754.9|66734.9|66764.1|66744.1|66768.2|66748.2|66736.5|66716.5|637
1591127700000|2020-06-02 19:55:00|66759|66744|66770.8|66750.8|66770.8|66750.8|66744.9|66724.9|645
1591128000000|2020-06-02 20:00:00|66770.1|66750.1|66778|66763|66785.1|66767.6|66757.4|66739.8|732
1591128300000|2020-06-02 20:05:00|66777.7|66762.7|66767.6|66747.6|66782.3|66764.4|66767.3|66747.3|373
1591128600000|2020-06-02 20:10:00|66767.8|66747.8|66780.2|66760.2|66781.5|66761.5|66756.9|66736.9|459
1591128900000|2020-06-02 20:15:00|66780.3|66760.3|66771.5|66751.5|66783|66763|66768.8|66748.8|350
1591129200000|2020-06-02 20:20:00|66771.6|66751.6|66773.5|66753.5|66778.4|66758.4|66770.2|66750.2|305
1591129500000|2020-06-02 20:25:00|66773.3|66753.3|66762.2|66742.2|66773.5|66755.6|66761.8|66741.8|286
1591129800000|2020-06-02 20:30:00|66762.3|66742.3|66763.6|66743.6|66769.8|66749.8|66759.9|66742.1|340
1591130100000|2020-06-02 20:35:00|66763.5|66743.5|66759.1|66739.1|66765.1|66745.1|66753.4|66733.4|330
1591130400000|2020-06-02 20:40:00|66758.9|66738.9|66756.8|66736.8|66763.6|66743.6|66753.9|66736|303
1591130700000|2020-06-02 20:45:00|66757|66737|66754|66734|66759.5|66739.5|66752|66732|300
1591131000000|2020-06-02 20:50:00|66753.8|66733.8|66753.9|66733.9|66756.9|66736.9|66749.9|66729.9|302
1591131300000|2020-06-02 20:55:00|66754.6|66734.6|66747.4|66718|66771.8|66738.1|66746.6|66717.4|348
1591131600000|2020-06-02 21:00:00|66747.7|66718.8|66741.7|66713.6|66748.6|66720.2|66740.7|66712.8|59
1591131900000|2020-06-02 21:05:00|66743.9|66718.7|66743.9|66718.7|66761.5|66718.7|66735.7|66705|72
1591132200000|2020-06-02 21:10:00|66737.9|66717.9|66741.2|66718.8|66755.4|66718.8|66733.5|66703.8|140
1591132500000|2020-06-02 21:15:00|66736.8|66713.7|66748.3|66693.9|66765|66719.7|66734.4|66688|290
1591132800000|2020-06-02 21:20:00|66748.8|66692.6|66746.1|66712.6|66756.6|66717.2|66738.3|66687.1|275
1591133100000|2020-06-02 21:25:00|66746.7|66714.2|66748.6|66715.6|66758.7|66722.9|66736.9|66689.2|277
1591133400000|2020-06-02 21:30:00|66749.4|66715.2|66748.3|66701.2|66763.5|66722.3|66737|66688.7|265
1591133700000|2020-06-02 21:35:00|66756.4|66696.5|66749.9|66703.5|66756.4|66720.7|66726.9|66694.5|344
1591134000000|2020-06-02 21:40:00|66751.3|66702.3|66736.8|66707|66753.7|66714.8|66729.6|66696.4|298
1591134300000|2020-06-02 21:45:00|66735|66709.2|66753.9|66713.6|66759.1|66726.6|66731.2|66697.6|268
1591134600000|2020-06-02 21:50:00|66752.6|66716.3|66751.2|66712.4|66765.2|66723|66744.3|66701.4|300
1591134900000|2020-06-02 21:55:00|66750.3|66711.2|66757.4|66718.5|66763.2|66719.5|66735.7|66699.1|332
1591135200000|2020-06-02 22:00:00|66762.6|66714.8|66749.2|66729.2|66773.2|66734.2|66746.5|66708.7|520
1591135500000|2020-06-02 22:05:00|66748.9|66727.8|66756.8|66736.8|66757.8|66737.5|66748.2|66727.8|242
1591135800000|2020-06-02 22:10:00|66756.1|66736.1|66758.7|66738.7|66761.8|66742.9|66754.9|66735.8|251
1591136100000|2020-06-02 22:15:00|66757.6|66737.6|66758.4|66738.4|66762.1|66742.1|66755.5|66735.5|179
1591136400000|2020-06-02 22:20:00|66758.7|66738.7|66748.1|66728.1|66762.5|66741.3|66746.2|66726.2|225
1591136700000|2020-06-02 22:25:00|66748|66728|66737.1|66717.1|66748.5|66730.2|66735.4|66715.4|173
1591137000000|2020-06-02 22:30:00|66737.2|66717.2|66738.2|66718.2|66738.4|66720.5|66732.2|66712.2|172
1591137300000|2020-06-02 22:35:00|66738.3|66718.3|66735.1|66715.1|66738.5|66718.5|66732.5|66714.4|189
1591137600000|2020-06-02 22:40:00|66734.9|66714.9|66731.5|66711.5|66735|66715|66729.2|66711.2|108
1591137900000|2020-06-02 22:45:00|66731.7|66711.7|66737.6|66717.6|66740.3|66722.7|66729.6|66711.6|214
1591138200000|2020-06-02 22:50:00|66737.4|66717.4|66716.4|66696.4|66737.4|66718.1|66714.5|66696.4|254
1591138500000|2020-06-02 22:55:00|66716.6|66696.6|66723.3|66703.3|66723.8|66706.3|66713.5|66696.4|191
1591138800000|2020-06-02 23:00:00|66721.2|66706.2|66729.5|66714.5|66732.2|66714.5|66720.8|66702.6|252
1591139100000|2020-06-02 23:05:00|66729.4|66714.4|66738.2|66718.2|66738.6|66721.2|66729.4|66711.3|297
1591139400000|2020-06-02 23:10:00|66738.1|66718.1|66745|66725|66747|66727.2|66735.2|66715.4|263
1591139700000|2020-06-02 23:15:00|66744.9|66724.9|66738.4|66718.4|66747.3|66729.4|66738.3|66718.3|333
1591140000000|2020-06-02 23:20:00|66738.2|66718.2|66732.5|66712.5|66740.6|66720.6|66727.9|66707.9|456
1591140300000|2020-06-02 23:25:00|66732.3|66712.3|66723.2|66703.2|66732.4|66712.5|66708|66688|454
1591140600000|2020-06-02 23:30:00|66723.3|66703.3|66692.1|66672.1|66723.5|66703.5|66680.8|66660.8|573
1591140900000|2020-06-02 23:35:00|66692.2|66672.2|66668.7|66648.7|66693.9|66673.9|66663.9|66644.7|478
1591141200000|2020-06-02 23:40:00|66668.5|66648.5|66651.3|66631.3|66668.9|66648.9|66637.6|66617.6|502
1591141500000|2020-06-02 23:45:00|66646.7|66626.7|66652.4|66632.4|66658.1|66638.1|66642.1|66622.1|471
1591141800000|2020-06-02 23:50:00|66652.3|66632.3|66654.3|66634.3|66655.4|66637.2|66642.4|66622.4|404
1591142100000|2020-06-02 23:55:00|66654.6|66634.6|66651.1|66631.1|66659.1|66639.1|66642.1|66622.1|440
1591142400000|2020-06-03 00:00:00|66651.2|66631.2|66671.3|66651.3|66679.8|66659.8|66649.7|66629.7|602
1591142700000|2020-06-03 00:05:00|66671.2|66651.2|66675.2|66655.2|66684.1|66665.3|66665.3|66647.1|555
1591143000000|2020-06-03 00:10:00|66675.4|66655.4|66665.3|66645.3|66677|66657|66657.9|66637.9|504
1591143300000|2020-06-03 00:15:00|66665.4|66645.4|66637.2|66617.2|66667|66647|66632|66612|588
1591143600000|2020-06-03 00:20:00|66635.6|66615.6|66650.5|66630.5|66652.9|66632.9|66622.6|66602.6|470
1591143900000|2020-06-03 00:25:00|66650.4|66630.4|66630.5|66610.5|66650.6|66630.6|66615.6|66595.6|576
1591144200000|2020-06-03 00:30:00|66630.6|66610.6|66620.7|66600.7|66631.6|66611.6|66618|66598|536
1591144500000|2020-06-03 00:35:00|66620.8|66600.8|66621.5|66601.5|66635.5|66615.5|66619.9|66599.9|482
1591144800000|2020-06-03 00:40:00|66621.9|66601.9|66589.6|66569.6|66624.9|66604.9|66579.7|66559.7|642
1591145100000|2020-06-03 00:45:00|66589.4|66569.4|66582.6|66562.6|66611.8|66591.8|66567.9|66547.9|695
1591145400000|2020-06-03 00:50:00|66582.9|66562.9|66589.9|66569.9|66612.9|66592.9|66572.9|66552.9|694
1591145700000|2020-06-03 00:55:00|66591.2|66571.2|66616.6|66596.6|66622.1|66602.1|66591.2|66571.2|633
1591146000000|2020-06-03 01:00:00|66616.7|66596.7|66577|66557|66616.7|66596.7|66567.1|66547.1|677
1591146300000|2020-06-03 01:05:00|66577.2|66557.2|66578.2|66558.2|66586.1|66566.5|66571|66551|627
1591146600000|2020-06-03 01:10:00|66579.6|66559.6|66587.9|66567.9|66598.1|66578.1|66572.6|66553.9|592
1591146900000|2020-06-03 01:15:00|66586.4|66566.4|66599.6|66579.6|66608.1|66588.1|66576.1|66556.1|602
1591147200000|2020-06-03 01:20:00|66599.5|66579.5|66591.3|66571.3|66608|66588|66590.3|66570.3|539
1591147500000|2020-06-03 01:25:00|66591.9|66571.9|66614.4|66594.4|66618.8|66599.2|66590.8|66570.8|533
1591147800000|2020-06-03 01:30:00|66613.7|66593.7|66654.6|66634.6|66656.4|66636.9|66610.6|66590.6|582
1591148100000|2020-06-03 01:35:00|66654.5|66634.5|66637.5|66617.5|66654.5|66634.5|66624.8|66604.8|537
1591148400000|2020-06-03 01:40:00|66637.2|66617.2|66616.3|66596.3|66640.3|66620.3|66615.9|66595.9|659
1591148700000|2020-06-03 01:45:00|66615.2|66595.2|66622.3|66602.3|66632|66612|66607.3|66587.3|677
1591149000000|2020-06-03 01:50:00|66622.4|66602.4|66632.1|66612.1|66633.9|66614.4|66617.9|66599.6|569
1591149300000|2020-06-03 01:55:00|66632.4|66612.4|66642.7|66622.7|66651.5|66634.4|66627.9|66607.9|659
1591149600000|2020-06-03 02:00:00|66642.1|66622.1|66656.3|66636.3|66661.5|66641.5|66633.4|66613.7|760
1591149900000|2020-06-03 02:05:00|66656.4|66636.4|66656.4|66641.4|66661.8|66642.9|66650.5|66632.2|661
1591150200000|2020-06-03 02:10:00|66656.5|66641.5|66648.7|66633.7|66664|66644|66647.4|66630.4|632
1591150500000|2020-06-03 02:15:00|66648.8|66633.8|66659.3|66639.3|66661.4|66641.4|66644.6|66626.9|683
1591150800000|2020-06-03 02:20:00|66659.4|66639.4|66670.2|66650.2|66673.7|66653.7|66658.6|66638.6|561
1591151100000|2020-06-03 02:25:00|66670.1|66650.1|66666.5|66646.5|66676.1|66656.1|66658.6|66638.6|677
1591151400000|2020-06-03 02:30:00|66666.2|66646.2|66646|66626|66666.8|66649.2|66642.9|66622.9|564
1591151700000|2020-06-03 02:35:00|66646.5|66626.5|66642.8|66622.8|66649.7|66629.9|66640.2|66620.5|680
1591152000000|2020-06-03 02:40:00|66642.9|66622.9|66629.2|66609.2|66655.6|66635.6|66628.5|66608.5|760
1591152300000|2020-06-03 02:45:00|66629.1|66609.1|66627.3|66607.3|66629.1|66611.7|66611.9|66593.9|732
1591152600000|2020-06-03 02:50:00|66627.4|66607.4|66599.2|66579.2|66630|66610|66594.9|66576.3|713
1591152900000|2020-06-03 02:55:00|66599.4|66579.4|66612.8|66592.8|66612.8|66594.2|66595.4|66578|553
1591153200000|2020-06-03 03:00:00|66613.1|66593.1|66604.9|66584.9|66619.4|66601.7|66602.6|66584.9|633
1591153500000|2020-06-03 03:05:00|66602.1|66587.1|66615.6|66595.6|66619.9|66601.5|66602.1|66584.7|582
1591153800000|2020-06-03 03:10:00|66615|66595|66593.4|66573.4|66617.3|66599.7|66591.1|66573.3|530
1591154100000|2020-06-03 03:15:00|66590.3|66575.3|66573.7|66553.7|66598.4|66580|66552.4|66534.4|776
1591154400000|2020-06-03 03:20:00|66574.5|66554.5|66577.3|66557.3|66587.6|66571.7|66573.3|66553.3|672
1591154700000|2020-06-03 03:25:00|66577.2|66557.2|66575.8|66555.8|66587.5|66572.5|66572.5|66555.4|704
1591155000000|2020-06-03 03:30:00|66575.3|66555.3|66561.1|66541.1|66579.7|66559.7|66551.3|66533.1|643
1591155300000|2020-06-03 03:35:00|66560.9|66540.9|66559.2|66539.2|66576.5|66558.4|66553.1|66534.2|631
1591155600000|2020-06-03 03:40:00|66559.1|66539.1|66558.7|66543.7|66571|66553|66556.9|66538.3|538
1591155900000|2020-06-03 03:45:00|66558.6|66543.6|66550.4|66535.4|66561.5|66544.5|66550.1|66532.1|484
1591156200000|2020-06-03 03:50:00|66551|66536|66516.7|66496.7|66553.6|66536.9|66512.9|66492.9|638
1591156500000|2020-06-03 03:55:00|66517.1|66497.1|66531.6|66511.6|66542|66525.5|66513.8|66494.8|730
1591156800000|2020-06-03 04:00:00|66531.4|66511.4|66525.8|66505.8|66538.2|66518.2|66521|66503.6|619
1591157100000|2020-06-03 04:05:00|66525.4|66505.4|66524.6|66509.6|66532|66514.6|66520.6|66503.6|538
1591157400000|2020-06-03 04:10:00|66525.3|66510.3|66533.2|66513.2|66538.6|66521.2|66523.5|66506.6|691
1591157700000|2020-06-03 04:15:00|66533.4|66513.4|66546.8|66526.8|66550.5|66531.8|66526.6|66510.1|728
1591158000000|2020-06-03 04:20:00|66544.6|66524.6|66555.6|66535.6|66558.5|66538.5|66542.1|66522.1|636
1591158300000|2020-06-03 04:25:00|66555.4|66535.4|66544.2|66529.2|66560.1|66540.8|66544|66526.4|549
1591158600000|2020-06-03 04:30:00|66544.3|66529.3|66549.7|66534.7|66554.3|66537|66540.8|66523.4|628
1591158900000|2020-06-03 04:35:00|66549.1|66534.1|66560.2|66540.2|66562.9|66542.9|66541.8|66524|642
1591159200000|2020-06-03 04:40:00|66560.8|66540.8|66563.8|66543.8|66567.6|66549.5|66558.3|66540|549
1591159500000|2020-06-03 04:45:00|66563.6|66543.6|66555.2|66535.2|66565.5|66546.7|66549.2|66530.2|446
1591159800000|2020-06-03 04:50:00|66555|66535|66556.5|66541.5|66566.7|66546.7|66552.3|66534.7|476
1591160100000|2020-06-03 04:55:00|66556.4|66541.4|66556.7|66541.7|66562.1|66545.8|66551.1|66533.7|492
1591160400000|2020-06-03 05:00:00|66556.6|66541.6|66558.4|66543.4|66564.8|66549.6|66555.8|66538.5|508
1591160700000|2020-06-03 05:05:00|66556.9|66541.9|66527.7|66512.7|66568.4|66550.2|66525.6|66508.7|785
1591161000000|2020-06-03 05:10:00|66527.8|66512.8|66506.5|66486.5|66530|66512.8|66500.4|66481.5|609
1591161300000|2020-06-03 05:15:00|66506.4|66486.4|66503.2|66483.2|66507.2|66489.8|66493.8|66476.3|533
1591161600000|2020-06-03 05:20:00|66503.1|66483.1|66516|66501|66527.1|66509.2|66502.9|66482.9|566
1591161900000|2020-06-03 05:25:00|66516.4|66501.4|66541|66521|66541.4|66524|66513.4|66495.5|565
1591162200000|2020-06-03 05:30:00|66540.7|66520.7|66538.3|66518.3|66549.3|66533.5|66526.5|66509.8|680
1591162500000|2020-06-03 05:35:00|66538.1|66518.1|66527.2|66507.2|66538.9|66522.6|66520.1|66502.3|566
1591162800000|2020-06-03 05:40:00|66526.8|66506.8|66539|66524|66547.3|66528.7|66523.6|66505.9|604
1591163100000|2020-06-03 05:45:00|66539.7|66524.7|66555|66540|66559.9|66543.3|66538|66518.8|647
1591163400000|2020-06-03 05:50:00|66555.2|66540.2|66545|66530|66568|66548.9|66542.7|66524.7|530
1591163700000|2020-06-03 05:55:00|66545.1|66530.1|66535.8|66520.8|66556.3|66540.6|66529.9|66512.2|761
1591164000000|2020-06-03 06:00:00|66536.8|66516.8|66520|66505|66537.7|66519.7|66479.8|66461.4|939
1591164300000|2020-06-03 06:05:00|66520.5|66505.5|66506.7|66491.7|66529.5|66512.5|66502.5|66486.5|839
1591164600000|2020-06-03 06:10:00|66506.4|66491.4|66526.3|66511.3|66530.3|66514|66494.7|66479.7|778
1591164900000|2020-06-03 06:15:00|66527.9|66512.9|66529.4|66514.4|66542.7|66525.7|66522.4|66504.5|701
1591165200000|2020-06-03 06:20:00|66529.2|66514.2|66515.4|66500.4|66535.5|66519.4|66506.9|66491.8|693
1591165500000|2020-06-03 06:25:00|66515.3|66500.3|66515.5|66500.5|66524|66508.5|66506.2|66491.2|715
1591165800000|2020-06-03 06:30:00|66515.3|66500.3|66506.1|66491.1|66521.5|66506.5|66505.4|66490.4|684
1591166100000|2020-06-03 06:35:00|66506.4|66491.4|66495.8|66480.8|66508.5|66493.5|66484.2|66469.2|689
1591166400000|2020-06-03 06:40:00|66495.6|66480.6|66517|66502|66517|66502|66476.9|66461.9|783
1591166700000|2020-06-03 06:45:00|66516.5|66501.5|66499.4|66484.4|66526.2|66511.2|66481.6|66466.6|822
1591167000000|2020-06-03 06:50:00|66499.6|66484.6|66508.5|66493.5|66515.5|66500.5|66485.2|66470.2|764
1591167300000|2020-06-03 06:55:00|66508.7|66493.7|66504.9|66489.9|66516.4|66501.4|66488.2|66473.2|834
1591167600000|2020-06-03 07:00:00|66508.7|66488.7|66455.6|66440.6|66526|66508.1|66453.3|66438.3|975
1591167900000|2020-06-03 07:05:00|66455.3|66440.3|66473.1|66458.1|66485.4|66470.4|66441.9|66426.9|913
1591168200000|2020-06-03 07:10:00|66473.8|66458.8|66488.4|66468.4|66492.7|66477.7|66468.4|66453.4|892
1591168500000|2020-06-03 07:15:00|66488.5|66468.5|66418.4|66403.4|66489.3|66471.9|66418.4|66403.4|905
1591168800000|2020-06-03 07:20:00|66418.5|66403.5|66408.6|66393.6|66431.8|66416.8|66405.6|66390.6|940
1591169100000|2020-06-03 07:25:00|66409|66394|66421.4|66406.4|66424.5|66409.5|66395|66380|862
1591169400000|2020-06-03 07:30:00|66421.5|66406.5|66454.6|66439.6|66468.9|66452.8|66418.2|66403.2|955
1591169700000|2020-06-03 07:35:00|66454.9|66439.9|66478.6|66463.6|66493.5|66478.5|66454.2|66439.2|915
1591170000000|2020-06-03 07:40:00|66478.4|66463.4|66511.4|66496.4|66519.7|66504.7|66471.3|66456.3|974
1591170300000|2020-06-03 07:45:00|66512.3|66497.3|66475.6|66460.6|66514.6|66497.3|66474.2|66457.2|900
1591170600000|2020-06-03 07:50:00|66476.5|66461.5|66448.5|66428.5|66476.7|66461.5|66442.8|66424.5|818
1591170900000|2020-06-03 07:55:00|66449|66429|66464|66444|66468.8|66453.8|66446.5|66426.8|905
1591171200000|2020-06-03 08:00:00|66462.1|66442.1|66469.9|66454.9|66507.3|66490.4|66460.8|66442.1|944
1591171500000|2020-06-03 08:05:00|66470.4|66455.4|66549.4|66534.4|66550|66535|66450.9|66435.9|981
1591171800000|2020-06-03 08:10:00|66549.8|66534.8|66578.7|66563.7|66586.9|66569.1|66513.9|66498.9|1002
1591172100000|2020-06-03 08:15:00|66579|66564|66535.2|66520.2|66610.9|66595.9|66534|66519|1008
1591172400000|2020-06-03 08:20:00|66535.6|66520.6|66509.3|66494.3|66538.4|66523.4|66505.4|66490.4|937
1591172700000|2020-06-03 08:25:00|66507.6|66492.6|66487.1|66472.1|66515.3|66500.3|66486.3|66471.3|834
1591173000000|2020-06-03 08:30:00|66487|66472|66484.9|66469.9|66505.1|66490.1|66464.1|66449.1|860
1591173300000|2020-06-03 08:35:00|66484.6|66469.6|66504.7|66489.7|66516.3|66501.3|66481.1|66466.1|867
1591173600000|2020-06-03 08:40:00|66504|66489|66496.8|66481.8|66527.5|66512.5|66494.7|66479.7|816
1591173900000|2020-06-03 08:45:00|66497.3|66482.3|66507.5|66492.5|66507.6|66492.6|66486.4|66471.4|864
1591174200000|2020-06-03 08:50:00|66507.8|66492.8|66500.7|66485.7|66528.4|66513.4|66486.9|66471.9|861
1591174500000|2020-06-03 08:55:00|66500.2|66485.2|66496|66476|66512.7|66497.7|66487.1|66472.1|813
1591174800000|2020-06-03 09:00:00|66497.7|66477.7|66468.2|66453.2|66499.6|66481|66455.9|66440.9|906
1591175100000|2020-06-03 09:05:00|66464.8|66449.8|66431.5|66416.5|66479|66464|66429.3|66414.3|846
1591175400000|2020-06-03 09:10:00|66432.1|66417.1|66461.1|66446.1|66465.3|66450.3|66425.3|66410.3|809
1591175700000|2020-06-03 09:15:00|66461.4|66446.4|66463.4|66448.4|66471.2|66456.2|66453.5|66438.5|754
1591176000000|2020-06-03 09:20:00|66464.8|66449.8|66476.1|66461.1|66484.1|66469.1|66452.6|66437.6|853
1591176300000|2020-06-03 09:25:00|66475.8|66460.8|66455.9|66440.9|66476.1|66461.1|66453.6|66438.6|750
1591176600000|2020-06-03 09:30:00|66456.4|66441.4|66451.8|66436.8|66475.1|66460.1|66447.6|66432.6|750
1591176900000|2020-06-03 09:35:00|66451.5|66436.5|66469.9|66454.9|66473.9|66458.9|66434.2|66419.2|758
1591177200000|2020-06-03 09:40:00|66471|66456|66464|66449|66477.6|66462.6|66457.6|66442.6|719
1591177500000|2020-06-03 09:45:00|66463.4|66448.4|66456|66441|66464.1|66449.1|66443.1|66428.1|669
1591177800000|2020-06-03 09:50:00|66456.5|66441.5|66427.2|66412.2|66456.6|66441.6|66402.1|66384.7|827
1591178100000|2020-06-03 09:55:00|66427.3|66412.3|66459.9|66444.9|66473|66458|66426.3|66411.3|746
1591178400000|2020-06-03 10:00:00|66460.4|66445.4|66477.1|66462.1|66492.5|66477.5|66457.7|66442.7|864
1591178700000|2020-06-03 10:05:00|66476.1|66461.1|66487.7|66472.7|66490.1|66475.1|66466|66451|752
1591179000000|2020-06-03 10:10:00|66489.5|66474.5|66498.6|66483.6|66504.3|66489.3|66473.7|66458.7|868
1591179300000|2020-06-03 10:15:00|66498.7|66483.7|66522.8|66507.8|66523.8|66508.8|66493.1|66478.1|807
1591179600000|2020-06-03 10:20:00|66522.7|66507.7|66512.6|66497.6|66524.3|66509.3|66487.6|66472.6|813
1591179900000|2020-06-03 10:25:00|66512.5|66497.5|66506.7|66491.7|66528.7|66513.7|66500.7|66485.7|741
1591180200000|2020-06-03 10:30:00|66506.1|66491.1|66518.1|66503.1|66530.4|66515.4|66500.2|66485.2|837
1591180500000|2020-06-03 10:35:00|66518.3|66503.3|66526.7|66511.7|66543.3|66528.3|66518.3|66503.3|800
1591180800000|2020-06-03 10:40:00|66526.6|66511.6|66505.6|66490.6|66529.7|66514.7|66502.7|66487.7|672
1591181100000|2020-06-03 10:45:00|66505.7|66490.7|66529.5|66514.5|66533.7|66518.7|66502.1|66487.1|772
1591181400000|2020-06-03 10:50:00|66528.7|66513.7|66535.3|66520.3|66541.9|66526.9|66522.4|66507.4|793
1591181700000|2020-06-03 10:55:00|66535|66520|66562.9|66547.9|66563.6|66548.6|66524.6|66509.6|882
1591182000000|2020-06-03 11:00:00|66562.6|66547.6|66527.5|66512.5|66569.1|66554.1|66525.9|66510.9|929
1591182300000|2020-06-03 11:05:00|66529.1|66514.1|66547.6|66532.6|66562.6|66547.6|66529.1|66514.1|760
1591182600000|2020-06-03 11:10:00|66547.5|66532.5|66599.3|66584.3|66599.7|66584.7|66546.7|66531.7|789
1591182900000|2020-06-03 11:15:00|66599.4|66584.4|66585|66570|66602.5|66587.5|66578.6|66563.6|861
1591183200000|2020-06-03 11:20:00|66584.4|66569.4|66595.8|66580.8|66598.5|66583.5|66584.3|66569.3|756
1591183500000|2020-06-03 11:25:00|66594.1|66579.1|66627.7|66612.7|66631.9|66616.9|66591.1|66576.1|864
1591183800000|2020-06-03 11:30:00|66627.8|66612.8|66621.7|66606.7|66667.9|66652.9|66616.8|66601.8|1024
1591184100000|2020-06-03 11:35:00|66622|66607|66618.4|66603.4|66653.3|66638.3|66618.3|66603.3|913
1591184400000|2020-06-03 11:40:00|66618.5|66603.5|66619|66604|66647.6|66632.6|66614.3|66598.1|824
1591184700000|2020-06-03 11:45:00|66618.7|66603.7|66602.7|66587.7|66625.4|66610.4|66596.1|66578.9|853
1591185000000|2020-06-03 11:50:00|66602.9|66587.9|66577|66562|66604.2|66589.2|66577|66562|811
1591185300000|2020-06-03 11:55:00|66577.1|66562.1|66597.4|66582.4|66608.4|66592.2|66557.8|66542.3|960
1591185600000|2020-06-03 12:00:00|66597.8|66582.8|66612.5|66592.5|66619.8|66601.5|66587.5|66572.5|903
1591185900000|2020-06-03 12:05:00|66610.6|66595.6|66605.4|66590.4|66613.2|66596.2|66594.5|66576|784
1591186200000|2020-06-03 12:10:00|66605.1|66590.1|66615|66575.6|66616|66592.8|66583.7|66566.5|767
1591186500000|2020-06-03 12:15:00|66614.9|66575.5|66601.2|66586.2|66617.5|66600.8|66589.9|66569.9|946
1591186800000|2020-06-03 12:20:00|66605.2|66590.2|66576.9|66561.9|66642.7|66627.7|66576.9|66561.9|953
1591187100000|2020-06-03 12:25:00|66578|66563|66576.2|66561.2|66586.6|66570.6|66562.3|66546.4|866
1591187400000|2020-06-03 12:30:00|66576|66561|66546.4|66526.4|66582.6|66567.6|66509.1|66494.1|962
1591187700000|2020-06-03 12:35:00|66546.3|66526.3|66606.4|66591.4|66607.4|66592.4|66545.4|66526.3|903
1591188000000|2020-06-03 12:40:00|66606.6|66591.6|66636.1|66621.1|66641.1|66623.6|66593.1|66578.1|945
1591188300000|2020-06-03 12:45:00|66636|66621|66626.2|66611.2|66651.6|66633.6|66613.3|66598.3|922
1591188600000|2020-06-03 12:50:00|66627.6|66612.6|66585.3|66570.3|66627.9|66612.9|66580.1|66565.1|909
1591188900000|2020-06-03 12:55:00|66582.7|66567.7|66616.4|66601.4|66626.2|66611.2|66579.5|66564.5|914
1591189200000|2020-06-03 13:00:00|66617.5|66602.5|66618.7|66603.7|66626.2|66611.2|66603.3|66588.3|874
1591189500000|2020-06-03 13:05:00|66618.8|66603.8|66584.2|66564.2|66647.1|66632.1|66581.8|66561.8|951
1591189800000|2020-06-03 13:10:00|66584.8|66564.8|66601.6|66586.6|66605.5|66590|66577.6|66562|949
1591190100000|2020-06-03 13:15:00|66601.5|66586.5|66556.3|66541.3|66602.6|66587.6|66553|66538|885
1591190400000|2020-06-03 13:20:00|66555.4|66540.4|66553.6|66538.6|66565.7|66550.7|66531.4|66516.4|933
1591190700000|2020-06-03 13:25:00|66553.4|66538.4|66580.2|66565.2|66580.2|66565.2|66518.1|66503.1|925
1591191000000|2020-06-03 13:30:00|66580.6|66565.6|66524.3|66509.3|66598|66581|66514.3|66499.3|1063
1591191300000|2020-06-03 13:35:00|66523.5|66508.5|66562.6|66547.6|66582.8|66567.8|66515.1|66500.1|1045
1591191600000|2020-06-03 13:40:00|66563|66548|66557.1|66542.1|66572.6|66557.6|66532.5|66517.5|967
1591191900000|2020-06-03 13:45:00|66556.7|66541.7|66533.5|66518.5|66562.5|66547.5|66519.5|66504.5|989
1591192200000|2020-06-03 13:50:00|66533.7|66518.7|66512.8|66497.8|66533.7|66518.7|66480.8|66465.8|1036
1591192500000|2020-06-03 13:55:00|66514.7|66499.7|66475.4|66438.1|66522.1|66507.1|66451.9|66427.9|970
1591192800000|2020-06-03 14:00:00|66474.7|66438.6|66414.9|66394.9|66477.3|66454.2|66365.6|66347.3|1123
1591193100000|2020-06-03 14:05:00|66414.8|66394.8|66466.8|66451.8|66475.8|66456.5|66408.1|66389.9|1103
1591193400000|2020-06-03 14:10:00|66464.4|66449.4|66470.9|66455.9|66482.8|66467.8|66447.3|66432.3|1023
1591193700000|2020-06-03 14:15:00|66469.8|66454.8|66406.4|66391.4|66469.8|66454.8|66405.6|66390.6|1019
1591194000000|2020-06-03 14:20:00|66406.3|66391.3|66415.9|66400.9|66448.1|66433.1|66401.3|66386.3|987
1591194300000|2020-06-03 14:25:00|66415.2|66400.2|66397.7|66382.7|66429.1|66414.1|66345.5|66327|1036
1591194600000|2020-06-03 14:30:00|66397.8|66382.8|66399.3|66384.3|66415.2|66400.2|66374|66359|996
1591194900000|2020-06-03 14:35:00|66399.2|66384.2|66437.1|66422.1|66449.4|66434.4|66391.3|66376.3|963
1591195200000|2020-06-03 14:40:00|66437.2|66422.2|66444|66429|66460.4|66445.4|66414.1|66399.1|964
1591195500000|2020-06-03 14:45:00|66443.3|66428.3|66430.8|66415.8|66447.9|66432.9|66413.9|66398.9|981
1591195800000|2020-06-03 14:50:00|66429.5|66414.5|66431.7|66416.7|66460.9|66445.9|66402.2|66387.2|1062
1591196100000|2020-06-03 14:55:00|66428.9|66413.9|66468|66448|66491.7|66476.7|66424.8|66409.8|1097
1591196400000|2020-06-03 15:00:00|66467.4|66447.4|66427.1|66407.1|66468.9|66453.5|66416.8|66401.8|1088
1591196700000|2020-06-03 15:05:00|66423.7|66408.7|66384.8|66369.8|66423.7|66408.7|66363.2|66343.2|1053
1591197000000|2020-06-03 15:10:00|66385|66370|66374.1|66359.1|66408.8|66393.8|66367.7|66352.7|934
1591197300000|2020-06-03 15:15:00|66373.7|66358.7|66369.5|66354.5|66383|66368|66358.4|66343.4|880
1591197600000|2020-06-03 15:20:00|66369.2|66354.2|66379.9|66364.9|66406.5|66391.1|66368.5|66350.4|902
1591197900000|2020-06-03 15:25:00|66379.8|66364.8|66363.1|66348.1|66403.8|66388.1|66354.5|66336.8|921
1591198200000|2020-06-03 15:30:00|66364|66349|66334.7|66314.7|66394.7|66376.2|66334.7|66314.7|956
1591198500000|2020-06-03 15:35:00|66334.2|66314.2|66289.1|66269.1|66352.3|66334.5|66283|66263|999
1591198800000|2020-06-03 15:40:00|66286.6|66266.6|66297.3|66277.3|66303.8|66285.2|66266.7|66246.7|942
1591199100000|2020-06-03 15:45:00|66296.9|66276.9|66322.1|66302.1|66334.3|66315.8|66296.9|66276.9|927
1591199400000|2020-06-03 15:50:00|66322.9|66302.9|66267|66247|66322.9|66305.9|66259.6|66239.6|907
1591199700000|2020-06-03 15:55:00|66266.7|66246.7|66288.7|66273.7|66303|66288|66265.5|66246.7|934
1591200000000|2020-06-03 16:00:00|66288.8|66273.8|66324.4|66304.4|66330.7|66310.7|66288.8|66273.8|894
1591200300000|2020-06-03 16:05:00|66324.2|66304.2|66311.5|66291.5|66325.5|66308.4|66273.8|66254.8|864
1591200600000|2020-06-03 16:10:00|66313|66293|66313.3|66293.3|66317.3|66297.3|66296|66276|857
1591200900000|2020-06-03 16:15:00|66313.8|66293.8|66334.7|66314.7|66346.2|66326.8|66312.5|66293.3|764
1591201200000|2020-06-03 16:20:00|66334.8|66314.8|66339.3|66319.3|66348.6|66329|66328|66308|846
1591201500000|2020-06-03 16:25:00|66337.9|66317.9|66335.9|66315.9|66356.4|66336.4|66334.3|66314.3|784
1591201800000|2020-06-03 16:30:00|66335.5|66315.5|66289.4|66269.4|66354.9|66334.9|66288.6|66268.6|908
1591202100000|2020-06-03 16:35:00|66288.3|66268.3|66320.9|66300.9|66321|66301|66283.4|66263.5|777
1591202400000|2020-06-03 16:40:00|66317.7|66302.7|66335.1|66320.1|66344|66326.2|66302.9|66282.9|806
1591202700000|2020-06-03 16:45:00|66339.7|66319.7|66334.6|66319.6|66361.5|66341.5|66331.1|66313.7|791
1591203000000|2020-06-03 16:50:00|66335|66320|66344.3|66329.3|66349.9|66333.6|66332.2|66314.8|743
1591203300000|2020-06-03 16:55:00|66343.5|66328.5|66342.2|66327.2|66357.2|66342.2|66338.2|66318.2|798
1591203600000|2020-06-03 17:00:00|66342.3|66327.3|66364.8|66349.8|66369.9|66352.7|66335.1|66318.2|821
1591203900000|2020-06-03 17:05:00|66365.2|66350.2|66350.5|66330.5|66365.2|66350.2|66343.9|66326.2|659
1591204200000|2020-06-03 17:10:00|66349.5|66329.5|66347.3|66332.3|66351|66335|66332.6|66315.8|658
1591204500000|2020-06-03 17:15:00|66347.4|66332.4|66341.4|66321.4|66358.6|66341.2|66338.8|66321.2|650
1591204800000|2020-06-03 17:20:00|66341.5|66321.5|66326.9|66311.9|66345.3|66325.8|66325.8|66310.8|694
1591205100000|2020-06-03 17:25:00|66327|66312|66328.7|66313.7|66339.1|66323.1|66322.2|66305.1|692
1591205400000|2020-06-03 17:30:00|66328.4|66313.4|66323.9|66308.9|66330.8|66315.8|66322.6|66306.6|739
1591205700000|2020-06-03 17:35:00|66324.3|66309.3|66331|66311|66336.8|66316.8|66323.2|66304.8|678
1591206000000|2020-06-03 17:40:00|66331.4|66311.4|66354.8|66334.8|66355.1|66336.4|66330.7|66310.7|702
1591206300000|2020-06-03 17:45:00|66353.7|66333.7|66346.2|66331.2|66355.9|66338.4|66338.6|66322.6|490
1591206600000|2020-06-03 17:50:00|66347|66332|66338.8|66323.8|66353.1|66335.6|66327.4|66309.3|610
1591206900000|2020-06-03 17:55:00|66339.1|66324.1|66317.2|66302.2|66343.1|66324.8|66316.1|66299.9|665
1591207200000|2020-06-03 18:00:00|66316.6|66301.6|66306.5|66291.5|66330.5|66314|66306|66291|859
1591207500000|2020-06-03 18:05:00|66306.6|66291.6|66319.7|66304.7|66327.8|66309|66299.6|66284.6|617
1591207800000|2020-06-03 18:10:00|66319.5|66304.5|66319.8|66299.8|66320.6|66304.7|66304.8|66286.8|640
1591208100000|2020-06-03 18:15:00|66319.9|66299.9|66331|66311|66332.9|66315|66314.3|66295.8|617
1591208400000|2020-06-03 18:20:00|66331.1|66311.1|66323.8|66308.8|66342.4|66324.1|66323.8|66306|640
1591208700000|2020-06-03 18:25:00|66325.9|66305.9|66350.1|66330.1|66352.7|66333.7|66320.9|66302.8|782
1591209000000|2020-06-03 18:30:00|66350|66330|66349.9|66329.9|66356.9|66336.9|66343|66323.7|640
1591209300000|2020-06-03 18:35:00|66348.2|66328.2|66348.9|66328.9|66349.2|66329.2|66335.8|66317.7|528
1591209600000|2020-06-03 18:40:00|66348.3|66328.3|66346|66331|66352.6|66335.4|66340.3|66322.1|576
1591209900000|2020-06-03 18:45:00|66348.4|66328.4|66351.2|66336.2|66355.1|66337|66342.5|66325.3|537
1591210200000|2020-06-03 18:50:00|66351.1|66336.1|66346.2|66326.2|66356.2|66339.3|66333.3|66313.3|598
1591210500000|2020-06-03 18:55:00|66343.7|66328.7|66326.2|66311.2|66348.3|66330.6|66320.2|66302.8|713
1591210800000|2020-06-03 19:00:00|66326|66311|66319.6|66304.6|66340.5|66324.7|66319|66304|672
1591211100000|2020-06-03 19:05:00|66319.1|66304.1|66311.2|66291.2|66321.2|66305.3|66300.7|66285.1|605
1591211400000|2020-06-03 19:10:00|66311.4|66291.4|66299.8|66279.8|66313.7|66296.9|66296.6|66278.3|601
1591211700000|2020-06-03 19:15:00|66299.9|66279.9|66282.9|66262.9|66305.6|66288.6|66280.3|66260.3|645
1591212000000|2020-06-03 19:20:00|66281.1|66261.1|66300.1|66280.1|66309|66289|66280.2|66260.2|675
1591212300000|2020-06-03 19:25:00|66300.4|66280.4|66281.5|66261.5|66301.2|66281.2|66277.5|66257.5|625
1591212600000|2020-06-03 19:30:00|66281.3|66261.3|66285.4|66265.4|66288.8|66268.8|66268.9|66251.2|719
1591212900000|2020-06-03 19:35:00|66282.9|66267.9|66292.1|66272.1|66312.9|66295|66282.9|66267.9|693
1591213200000|2020-06-03 19:40:00|66292.9|66272.9|66297|66282|66300.3|66284.8|66283.9|66267.4|643
1591213500000|2020-06-03 19:45:00|66298.1|66283.1|66251.9|66231.9|66314.1|66296.5|66221.8|66201.8|683
1591213800000|2020-06-03 19:50:00|66247.5|66227.5|66287.3|66267.3|66293.9|66273.9|66235.1|66215.1|811
1591214100000|2020-06-03 19:55:00|66287.4|66267.4|66312.8|66297.8|66318.8|66302.2|66283.2|66263.6|851
1591214400000|2020-06-03 20:00:00|66311.7|66296.7|66326.7|66306.7|66345.2|66328.4|66301.8|66283.2|745
1591214700000|2020-06-03 20:05:00|66326.8|66306.8|66340.4|66320.4|66344.7|66329.7|66318.6|66300.9|682
1591215000000|2020-06-03 20:10:00|66340.5|66320.5|66333.1|66318.1|66353.1|66334.6|66333.1|66313.4|544
1591215300000|2020-06-03 20:15:00|66333.2|66318.2|66345.5|66325.5|66355.3|66335.3|66332.9|66317.9|498
1591215600000|2020-06-03 20:20:00|66345.6|66325.6|66358.1|66338.1|66367.1|66347.1|66340.5|66320.8|505
1591215900000|2020-06-03 20:25:00|66358.6|66338.6|66363.3|66343.3|66366.2|66349|66352|66332|440
1591216200000|2020-06-03 20:30:00|66363.4|66343.4|66375.3|66355.3|66383.6|66365.3|66363|66343|479
1591216500000|2020-06-03 20:35:00|66375|66355|66373.7|66353.7|66381.4|66361.4|66361.1|66341.1|561
1591216800000|2020-06-03 20:40:00|66373.6|66353.6|66371.2|66351.2|66373.8|66353.8|66361.5|66341.5|495
1591217100000|2020-06-03 20:45:00|66371.9|66351.9|66360.2|66340.2|66375|66355|66357.2|66335|480
1591217400000|2020-06-03 20:50:00|66359.9|66339.9|66378.5|66358.5|66381.1|66358.5|66359.2|66339.2|482
1591217700000|2020-06-03 20:55:00|66377.6|66357.6|66368|66348|66379.8|66359.8|66364.7|66342.2|441
1591218000000|2020-06-03 21:00:00|66367.7|66347.7|66369|66346.2|66371.2|66351.2|66356|66336|51
1591218300000|2020-06-03 21:05:00|66366.5|66346.5|66371.2|66351.2|66378.6|66351.9|66359.1|66329.4|78
1591218600000|2020-06-03 21:10:00|66371.6|66350.6|66372.8|66345.2|66374.9|66351.6|66367.3|66344.5|193
1591218900000|2020-06-03 21:15:00|66370.3|66348.4|66370.6|66346.7|66374.4|66351.4|66368.2|66344.2|230
1591219200000|2020-06-03 21:20:00|66370.2|66350.2|66366.8|66346.8|66374.4|66350.2|66365.2|66344.3|159
1591219500000|2020-06-03 21:25:00|66366.9|66346.9|66368.8|66348.8|66370.9|66350.9|66366.7|66346.3|416
1591219800000|2020-06-03 21:30:00|66368.4|66348.4|66357.4|66332.9|66370.3|66348.9|66351.2|66320.1|577
1591220100000|2020-06-03 21:35:00|66354.9|66334.1|66357.7|66319.5|66360.6|66335.5|66348|66318.3|536
1591220400000|2020-06-03 21:40:00|66355.8|66321|66368.3|66329.1|66371.3|66332.4|66349.7|66318|532
1591220700000|2020-06-03 21:45:00|66365.3|66331|66347.8|66320.3|66369.2|66334.8|66345.5|66316.9|522
1591221000000|2020-06-03 21:50:00|66348.1|66320.6|66355|66327.4|66359.9|66330.4|66345.3|66315.5|426
1591221300000|2020-06-03 21:55:00|66358.2|66328.1|66363.1|66334.7|66369.2|66338.8|66352.1|66323.2|407
1591221600000|2020-06-03 22:00:00|66362.7|66334.9|66361.4|66341.4|66370.1|66341.9|66353.9|66329.9|591
1591221900000|2020-06-03 22:05:00|66361.5|66341.5|66364.9|66344.9|66366.8|66346.8|66359.5|66339.5|278
1591222200000|2020-06-03 22:10:00|66365.2|66345.2|66383.3|66363.3|66383.6|66363.6|66365.2|66345.2|285
1591222500000|2020-06-03 22:15:00|66383.4|66363.4|66392.7|66372.7|66394.1|66374.1|66380.7|66360.7|253
1591222800000|2020-06-03 22:20:00|66392.8|66372.8|66385.9|66365.9|66394.1|66374.1|66385.5|66365.5|236
1591223100000|2020-06-03 22:25:00|66386.4|66366.4|66389.7|66369.7|66394.3|66375.4|66380.7|66361.6|318
1591223400000|2020-06-03 22:30:00|66389.9|66369.9|66391.4|66371.4|66393|66373|66387.4|66367.4|390
1591223700000|2020-06-03 22:35:00|66390.8|66370.8|66391.5|66371.5|66393.5|66373.5|66384.5|66367.1|299
1591224000000|2020-06-03 22:40:00|66390.7|66370.7|66389.2|66369.2|66392.8|66372.8|66384.9|66367.3|234
1591224300000|2020-06-03 22:45:00|66389.1|66369.1|66389.6|66369.6|66393.4|66376|66387|66367|276
1591224600000|2020-06-03 22:50:00|66389.3|66369.3|66386.8|66366.8|66390.4|66371.4|66384.7|66366.1|308
1591224900000|2020-06-03 22:55:00|66386.9|66366.9|66378.7|66358.7|66387.5|66367.5|66373|66353|391
1591225200000|2020-06-03 23:00:00|66379.5|66359.5|66381.2|66361.2|66390.9|66370.9|66376.3|66358.3|436
1591225500000|2020-06-03 23:05:00|66381.7|66361.7|66377.8|66357.8|66384.1|66366.4|66373.4|66355.8|394
1591225800000|2020-06-03 23:10:00|66378.3|66358.3|66377.6|66357.6|66379.8|66361.2|66369.7|66351.2|303
1591226100000|2020-06-03 23:15:00|66377.5|66357.5|66378.9|66363.9|66381.5|66364.3|66372.1|66354.5|303
1591226400000|2020-06-03 23:20:00|66379.1|66364.1|66381.2|66361.2|66382.6|66365.1|66375|66357.8|358
1591226700000|2020-06-03 23:25:00|66381.3|66361.3|66376.9|66356.9|66382|66363.9|66370.6|66353.5|453
1591227000000|2020-06-03 23:30:00|66377.2|66357.2|66366.3|66351.3|66377.8|66358.8|66366.2|66351.2|381
1591227300000|2020-06-03 23:35:00|66366.1|66351.1|66360.1|66340.1|66367.9|66351.4|66353.7|66336.3|538
1591227600000|2020-06-03 23:40:00|66359.9|66339.9|66363.3|66343.3|66364.8|66347.9|66356.2|66338.8|530
1591227900000|2020-06-03 23:45:00|66363.2|66343.2|66357.4|66337.4|66363.9|66345.9|66351.1|66334.1|489
1591228200000|2020-06-03 23:50:00|66357.3|66337.3|66367.1|66347.1|66367.7|66350.9|66353.9|66336.2|429
1591228500000|2020-06-03 23:55:00|66367.3|66347.3|66363|66343|66368.2|66351|66357.1|66339.4|371
1591142400000|2020-06-03 00:00:00|66651.2|66631.2|66671.3|66651.3|66679.8|66659.8|66649.7|66629.7|602
1591142700000|2020-06-03 00:05:00|66671.2|66651.2|66675.2|66655.2|66684.1|66665.3|66665.3|66647.1|555
1591143000000|2020-06-03 00:10:00|66675.4|66655.4|66665.3|66645.3|66677|66657|66657.9|66637.9|504
1591143300000|2020-06-03 00:15:00|66665.4|66645.4|66637.2|66617.2|66667|66647|66632|66612|588
1591143600000|2020-06-03 00:20:00|66635.6|66615.6|66650.5|66630.5|66652.9|66632.9|66622.6|66602.6|470
1591143900000|2020-06-03 00:25:00|66650.4|66630.4|66630.5|66610.5|66650.6|66630.6|66615.6|66595.6|576
1591144200000|2020-06-03 00:30:00|66630.6|66610.6|66620.7|66600.7|66631.6|66611.6|66618|66598|536
1591144500000|2020-06-03 00:35:00|66620.8|66600.8|66621.5|66601.5|66635.5|66615.5|66619.9|66599.9|482
1591144800000|2020-06-03 00:40:00|66621.9|66601.9|66589.6|66569.6|66624.9|66604.9|66579.7|66559.7|642
1591145100000|2020-06-03 00:45:00|66589.4|66569.4|66582.6|66562.6|66611.8|66591.8|66567.9|66547.9|695
1591145400000|2020-06-03 00:50:00|66582.9|66562.9|66589.9|66569.9|66612.9|66592.9|66572.9|66552.9|694
1591145700000|2020-06-03 00:55:00|66591.2|66571.2|66616.6|66596.6|66622.1|66602.1|66591.2|66571.2|633
1591146000000|2020-06-03 01:00:00|66616.7|66596.7|66577|66557|66616.7|66596.7|66567.1|66547.1|677
1591146300000|2020-06-03 01:05:00|66577.2|66557.2|66578.2|66558.2|66586.1|66566.5|66571|66551|627
1591146600000|2020-06-03 01:10:00|66579.6|66559.6|66587.9|66567.9|66598.1|66578.1|66572.6|66553.9|592
1591146900000|2020-06-03 01:15:00|66586.4|66566.4|66599.6|66579.6|66608.1|66588.1|66576.1|66556.1|602
1591147200000|2020-06-03 01:20:00|66599.5|66579.5|66591.3|66571.3|66608|66588|66590.3|66570.3|539
1591147500000|2020-06-03 01:25:00|66591.9|66571.9|66614.4|66594.4|66618.8|66599.2|66590.8|66570.8|533
1591147800000|2020-06-03 01:30:00|66613.7|66593.7|66654.6|66634.6|66656.4|66636.9|66610.6|66590.6|582
1591148100000|2020-06-03 01:35:00|66654.5|66634.5|66637.5|66617.5|66654.5|66634.5|66624.8|66604.8|537
1591148400000|2020-06-03 01:40:00|66637.2|66617.2|66616.3|66596.3|66640.3|66620.3|66615.9|66595.9|659
1591148700000|2020-06-03 01:45:00|66615.2|66595.2|66622.3|66602.3|66632|66612|66607.3|66587.3|677
1591149000000|2020-06-03 01:50:00|66622.4|66602.4|66632.1|66612.1|66633.9|66614.4|66617.9|66599.6|569
1591149300000|2020-06-03 01:55:00|66632.4|66612.4|66642.7|66622.7|66651.5|66634.4|66627.9|66607.9|659
1591149600000|2020-06-03 02:00:00|66642.1|66622.1|66656.3|66636.3|66661.5|66641.5|66633.4|66613.7|760
1591149900000|2020-06-03 02:05:00|66656.4|66636.4|66656.4|66641.4|66661.8|66642.9|66650.5|66632.2|661
1591150200000|2020-06-03 02:10:00|66656.5|66641.5|66648.7|66633.7|66664|66644|66647.4|66630.4|632
1591150500000|2020-06-03 02:15:00|66648.8|66633.8|66659.3|66639.3|66661.4|66641.4|66644.6|66626.9|683
1591150800000|2020-06-03 02:20:00|66659.4|66639.4|66670.2|66650.2|66673.7|66653.7|66658.6|66638.6|561
1591151100000|2020-06-03 02:25:00|66670.1|66650.1|66666.5|66646.5|66676.1|66656.1|66658.6|66638.6|677
1591151400000|2020-06-03 02:30:00|66666.2|66646.2|66646|66626|66666.8|66649.2|66642.9|66622.9|564
1591151700000|2020-06-03 02:35:00|66646.5|66626.5|66642.8|66622.8|66649.7|66629.9|66640.2|66620.5|680
1591152000000|2020-06-03 02:40:00|66642.9|66622.9|66629.2|66609.2|66655.6|66635.6|66628.5|66608.5|760
1591152300000|2020-06-03 02:45:00|66629.1|66609.1|66627.3|66607.3|66629.1|66611.7|66611.9|66593.9|732
1591152600000|2020-06-03 02:50:00|66627.4|66607.4|66599.2|66579.2|66630|66610|66594.9|66576.3|713
1591152900000|2020-06-03 02:55:00|66599.4|66579.4|66612.8|66592.8|66612.8|66594.2|66595.4|66578|553
1591153200000|2020-06-03 03:00:00|66613.1|66593.1|66604.9|66584.9|66619.4|66601.7|66602.6|66584.9|633
1591153500000|2020-06-03 03:05:00|66602.1|66587.1|66615.6|66595.6|66619.9|66601.5|66602.1|66584.7|582
1591153800000|2020-06-03 03:10:00|66615|66595|66593.4|66573.4|66617.3|66599.7|66591.1|66573.3|530
1591154100000|2020-06-03 03:15:00|66590.3|66575.3|66573.7|66553.7|66598.4|66580|66552.4|66534.4|776
1591154400000|2020-06-03 03:20:00|66574.5|66554.5|66577.3|66557.3|66587.6|66571.7|66573.3|66553.3|672
1591154700000|2020-06-03 03:25:00|66577.2|66557.2|66575.8|66555.8|66587.5|66572.5|66572.5|66555.4|704
1591155000000|2020-06-03 03:30:00|66575.3|66555.3|66561.1|66541.1|66579.7|66559.7|66551.3|66533.1|643
1591155300000|2020-06-03 03:35:00|66560.9|66540.9|66559.2|66539.2|66576.5|66558.4|66553.1|66534.2|631
1591155600000|2020-06-03 03:40:00|66559.1|66539.1|66558.7|66543.7|66571|66553|66556.9|66538.3|538
1591155900000|2020-06-03 03:45:00|66558.6|66543.6|66550.4|66535.4|66561.5|66544.5|66550.1|66532.1|484
1591156200000|2020-06-03 03:50:00|66551|66536|66516.7|66496.7|66553.6|66536.9|66512.9|66492.9|638
1591156500000|2020-06-03 03:55:00|66517.1|66497.1|66531.6|66511.6|66542|66525.5|66513.8|66494.8|730
1591156800000|2020-06-03 04:00:00|66531.4|66511.4|66525.8|66505.8|66538.2|66518.2|66521|66503.6|619
1591157100000|2020-06-03 04:05:00|66525.4|66505.4|66524.6|66509.6|66532|66514.6|66520.6|66503.6|538
1591157400000|2020-06-03 04:10:00|66525.3|66510.3|66533.2|66513.2|66538.6|66521.2|66523.5|66506.6|691
1591157700000|2020-06-03 04:15:00|66533.4|66513.4|66546.8|66526.8|66550.5|66531.8|66526.6|66510.1|728
1591158000000|2020-06-03 04:20:00|66544.6|66524.6|66555.6|66535.6|66558.5|66538.5|66542.1|66522.1|636
1591158300000|2020-06-03 04:25:00|66555.4|66535.4|66544.2|66529.2|66560.1|66540.8|66544|66526.4|549
1591158600000|2020-06-03 04:30:00|66544.3|66529.3|66549.7|66534.7|66554.3|66537|66540.8|66523.4|628
1591158900000|2020-06-03 04:35:00|66549.1|66534.1|66560.2|66540.2|66562.9|66542.9|66541.8|66524|642
1591159200000|2020-06-03 04:40:00|66560.8|66540.8|66563.8|66543.8|66567.6|66549.5|66558.3|66540|549
1591159500000|2020-06-03 04:45:00|66563.6|66543.6|66555.2|66535.2|66565.5|66546.7|66549.2|66530.2|446
1591159800000|2020-06-03 04:50:00|66555|66535|66556.5|66541.5|66566.7|66546.7|66552.3|66534.7|476
1591160100000|2020-06-03 04:55:00|66556.4|66541.4|66556.7|66541.7|66562.1|66545.8|66551.1|66533.7|492
1591160400000|2020-06-03 05:00:00|66556.6|66541.6|66558.4|66543.4|66564.8|66549.6|66555.8|66538.5|508
1591160700000|2020-06-03 05:05:00|66556.9|66541.9|66527.7|66512.7|66568.4|66550.2|66525.6|66508.7|785
1591161000000|2020-06-03 05:10:00|66527.8|66512.8|66506.5|66486.5|66530|66512.8|66500.4|66481.5|609
1591161300000|2020-06-03 05:15:00|66506.4|66486.4|66503.2|66483.2|66507.2|66489.8|66493.8|66476.3|533
1591161600000|2020-06-03 05:20:00|66503.1|66483.1|66516|66501|66527.1|66509.2|66502.9|66482.9|566
1591161900000|2020-06-03 05:25:00|66516.4|66501.4|66541|66521|66541.4|66524|66513.4|66495.5|565
1591162200000|2020-06-03 05:30:00|66540.7|66520.7|66538.3|66518.3|66549.3|66533.5|66526.5|66509.8|680
1591162500000|2020-06-03 05:35:00|66538.1|66518.1|66527.2|66507.2|66538.9|66522.6|66520.1|66502.3|566
1591162800000|2020-06-03 05:40:00|66526.8|66506.8|66539|66524|66547.3|66528.7|66523.6|66505.9|604
1591163100000|2020-06-03 05:45:00|66539.7|66524.7|66555|66540|66559.9|66543.3|66538|66518.8|647
1591163400000|2020-06-03 05:50:00|66555.2|66540.2|66545|66530|66568|66548.9|66542.7|66524.7|530
1591163700000|2020-06-03 05:55:00|66545.1|66530.1|66535.8|66520.8|66556.3|66540.6|66529.9|66512.2|761
1591164000000|2020-06-03 06:00:00|66536.8|66516.8|66520|66505|66537.7|66519.7|66479.8|66461.4|939
1591164300000|2020-06-03 06:05:00|66520.5|66505.5|66506.7|66491.7|66529.5|66512.5|66502.5|66486.5|839
1591164600000|2020-06-03 06:10:00|66506.4|66491.4|66526.3|66511.3|66530.3|66514|66494.7|66479.7|778
1591164900000|2020-06-03 06:15:00|66527.9|66512.9|66529.4|66514.4|66542.7|66525.7|66522.4|66504.5|701
1591165200000|2020-06-03 06:20:00|66529.2|66514.2|66515.4|66500.4|66535.5|66519.4|66506.9|66491.8|693
1591165500000|2020-06-03 06:25:00|66515.3|66500.3|66515.5|66500.5|66524|66508.5|66506.2|66491.2|715
1591165800000|2020-06-03 06:30:00|66515.3|66500.3|66506.1|66491.1|66521.5|66506.5|66505.4|66490.4|684
1591166100000|2020-06-03 06:35:00|66506.4|66491.4|66495.8|66480.8|66508.5|66493.5|66484.2|66469.2|689
1591166400000|2020-06-03 06:40:00|66495.6|66480.6|66517|66502|66517|66502|66476.9|66461.9|783
1591166700000|2020-06-03 06:45:00|66516.5|66501.5|66499.4|66484.4|66526.2|66511.2|66481.6|66466.6|822
1591167000000|2020-06-03 06:50:00|66499.6|66484.6|66508.5|66493.5|66515.5|66500.5|66485.2|66470.2|764
1591167300000|2020-06-03 06:55:00|66508.7|66493.7|66504.9|66489.9|66516.4|66501.4|66488.2|66473.2|834
1591167600000|2020-06-03 07:00:00|66508.7|66488.7|66455.6|66440.6|66526|66508.1|66453.3|66438.3|975
1591167900000|2020-06-03 07:05:00|66455.3|66440.3|66473.1|66458.1|66485.4|66470.4|66441.9|66426.9|913
1591168200000|2020-06-03 07:10:00|66473.8|66458.8|66488.4|66468.4|66492.7|66477.7|66468.4|66453.4|892
1591168500000|2020-06-03 07:15:00|66488.5|66468.5|66418.4|66403.4|66489.3|66471.9|66418.4|66403.4|905
1591168800000|2020-06-03 07:20:00|66418.5|66403.5|66408.6|66393.6|66431.8|66416.8|66405.6|66390.6|940
1591169100000|2020-06-03 07:25:00|66409|66394|66421.4|66406.4|66424.5|66409.5|66395|66380|862
1591169400000|2020-06-03 07:30:00|66421.5|66406.5|66454.6|66439.6|66468.9|66452.8|66418.2|66403.2|955
1591169700000|2020-06-03 07:35:00|66454.9|66439.9|66478.6|66463.6|66493.5|66478.5|66454.2|66439.2|915
1591170000000|2020-06-03 07:40:00|66478.4|66463.4|66511.4|66496.4|66519.7|66504.7|66471.3|66456.3|974
1591170300000|2020-06-03 07:45:00|66512.3|66497.3|66475.6|66460.6|66514.6|66497.3|66474.2|66457.2|900
1591170600000|2020-06-03 07:50:00|66476.5|66461.5|66448.5|66428.5|66476.7|66461.5|66442.8|66424.5|818
1591170900000|2020-06-03 07:55:00|66449|66429|66464|66444|66468.8|66453.8|66446.5|66426.8|905
1591171200000|2020-06-03 08:00:00|66462.1|66442.1|66469.9|66454.9|66507.3|66490.4|66460.8|66442.1|944
1591171500000|2020-06-03 08:05:00|66470.4|66455.4|66549.4|66534.4|66550|66535|66450.9|66435.9|981
1591171800000|2020-06-03 08:10:00|66549.8|66534.8|66578.7|66563.7|66586.9|66569.1|66513.9|66498.9|1002
1591172100000|2020-06-03 08:15:00|66579|66564|66535.2|66520.2|66610.9|66595.9|66534|66519|1008
1591172400000|2020-06-03 08:20:00|66535.6|66520.6|66509.3|66494.3|66538.4|66523.4|66505.4|66490.4|937
1591172700000|2020-06-03 08:25:00|66507.6|66492.6|66487.1|66472.1|66515.3|66500.3|66486.3|66471.3|834
1591173000000|2020-06-03 08:30:00|66487|66472|66484.9|66469.9|66505.1|66490.1|66464.1|66449.1|860
1591173300000|2020-06-03 08:35:00|66484.6|66469.6|66504.7|66489.7|66516.3|66501.3|66481.1|66466.1|867
1591173600000|2020-06-03 08:40:00|66504|66489|66496.8|66481.8|66527.5|66512.5|66494.7|66479.7|816
1591173900000|2020-06-03 08:45:00|66497.3|66482.3|66507.5|66492.5|66507.6|66492.6|66486.4|66471.4|864
1591174200000|2020-06-03 08:50:00|66507.8|66492.8|66500.7|66485.7|66528.4|66513.4|66486.9|66471.9|861
1591174500000|2020-06-03 08:55:00|66500.2|66485.2|66496|66476|66512.7|66497.7|66487.1|66472.1|813
1591174800000|2020-06-03 09:00:00|66497.7|66477.7|66468.2|66453.2|66499.6|66481|66455.9|66440.9|906
1591175100000|2020-06-03 09:05:00|66464.8|66449.8|66431.5|66416.5|66479|66464|66429.3|66414.3|846
1591175400000|2020-06-03 09:10:00|66432.1|66417.1|66461.1|66446.1|66465.3|66450.3|66425.3|66410.3|809
1591175700000|2020-06-03 09:15:00|66461.4|66446.4|66463.4|66448.4|66471.2|66456.2|66453.5|66438.5|754
1591176000000|2020-06-03 09:20:00|66464.8|66449.8|66476.1|66461.1|66484.1|66469.1|66452.6|66437.6|853
1591176300000|2020-06-03 09:25:00|66475.8|66460.8|66455.9|66440.9|66476.1|66461.1|66453.6|66438.6|750
1591176600000|2020-06-03 09:30:00|66456.4|66441.4|66451.8|66436.8|66475.1|66460.1|66447.6|66432.6|750
1591176900000|2020-06-03 09:35:00|66451.5|66436.5|66469.9|66454.9|66473.9|66458.9|66434.2|66419.2|758
1591177200000|2020-06-03 09:40:00|66471|66456|66464|66449|66477.6|66462.6|66457.6|66442.6|719
1591177500000|2020-06-03 09:45:00|66463.4|66448.4|66456|66441|66464.1|66449.1|66443.1|66428.1|669
1591177800000|2020-06-03 09:50:00|66456.5|66441.5|66427.2|66412.2|66456.6|66441.6|66402.1|66384.7|827
1591178100000|2020-06-03 09:55:00|66427.3|66412.3|66459.9|66444.9|66473|66458|66426.3|66411.3|746
1591178400000|2020-06-03 10:00:00|66460.4|66445.4|66477.1|66462.1|66492.5|66477.5|66457.7|66442.7|864
1591178700000|2020-06-03 10:05:00|66476.1|66461.1|66487.7|66472.7|66490.1|66475.1|66466|66451|752
1591179000000|2020-06-03 10:10:00|66489.5|66474.5|66498.6|66483.6|66504.3|66489.3|66473.7|66458.7|868
1591179300000|2020-06-03 10:15:00|66498.7|66483.7|66522.8|66507.8|66523.8|66508.8|66493.1|66478.1|807
1591179600000|2020-06-03 10:20:00|66522.7|66507.7|66512.6|66497.6|66524.3|66509.3|66487.6|66472.6|813
1591179900000|2020-06-03 10:25:00|66512.5|66497.5|66506.7|66491.7|66528.7|66513.7|66500.7|66485.7|741
1591180200000|2020-06-03 10:30:00|66506.1|66491.1|66518.1|66503.1|66530.4|66515.4|66500.2|66485.2|837
1591180500000|2020-06-03 10:35:00|66518.3|66503.3|66526.7|66511.7|66543.3|66528.3|66518.3|66503.3|800
1591180800000|2020-06-03 10:40:00|66526.6|66511.6|66505.6|66490.6|66529.7|66514.7|66502.7|66487.7|672
1591181100000|2020-06-03 10:45:00|66505.7|66490.7|66529.5|66514.5|66533.7|66518.7|66502.1|66487.1|772
1591181400000|2020-06-03 10:50:00|66528.7|66513.7|66535.3|66520.3|66541.9|66526.9|66522.4|66507.4|793
1591181700000|2020-06-03 10:55:00|66535|66520|66562.9|66547.9|66563.6|66548.6|66524.6|66509.6|882
1591182000000|2020-06-03 11:00:00|66562.6|66547.6|66527.5|66512.5|66569.1|66554.1|66525.9|66510.9|929
1591182300000|2020-06-03 11:05:00|66529.1|66514.1|66547.6|66532.6|66562.6|66547.6|66529.1|66514.1|760
1591182600000|2020-06-03 11:10:00|66547.5|66532.5|66599.3|66584.3|66599.7|66584.7|66546.7|66531.7|789
1591182900000|2020-06-03 11:15:00|66599.4|66584.4|66585|66570|66602.5|66587.5|66578.6|66563.6|861
1591183200000|2020-06-03 11:20:00|66584.4|66569.4|66595.8|66580.8|66598.5|66583.5|66584.3|66569.3|756
1591183500000|2020-06-03 11:25:00|66594.1|66579.1|66627.7|66612.7|66631.9|66616.9|66591.1|66576.1|864
1591183800000|2020-06-03 11:30:00|66627.8|66612.8|66621.7|66606.7|66667.9|66652.9|66616.8|66601.8|1024
1591184100000|2020-06-03 11:35:00|66622|66607|66618.4|66603.4|66653.3|66638.3|66618.3|66603.3|913
1591184400000|2020-06-03 11:40:00|66618.5|66603.5|66619|66604|66647.6|66632.6|66614.3|66598.1|824
1591184700000|2020-06-03 11:45:00|66618.7|66603.7|66602.7|66587.7|66625.4|66610.4|66596.1|66578.9|853
1591185000000|2020-06-03 11:50:00|66602.9|66587.9|66577|66562|66604.2|66589.2|66577|66562|811
1591185300000|2020-06-03 11:55:00|66577.1|66562.1|66597.4|66582.4|66608.4|66592.2|66557.8|66542.3|960
1591185600000|2020-06-03 12:00:00|66597.8|66582.8|66612.5|66592.5|66619.8|66601.5|66587.5|66572.5|903
1591185900000|2020-06-03 12:05:00|66610.6|66595.6|66605.4|66590.4|66613.2|66596.2|66594.5|66576|784
1591186200000|2020-06-03 12:10:00|66605.1|66590.1|66615|66575.6|66616|66592.8|66583.7|66566.5|767
1591186500000|2020-06-03 12:15:00|66614.9|66575.5|66601.2|66586.2|66617.5|66600.8|66589.9|66569.9|946
1591186800000|2020-06-03 12:20:00|66605.2|66590.2|66576.9|66561.9|66642.7|66627.7|66576.9|66561.9|953
1591187100000|2020-06-03 12:25:00|66578|66563|66576.2|66561.2|66586.6|66570.6|66562.3|66546.4|866
1591187400000|2020-06-03 12:30:00|66576|66561|66546.4|66526.4|66582.6|66567.6|66509.1|66494.1|962
1591187700000|2020-06-03 12:35:00|66546.3|66526.3|66606.4|66591.4|66607.4|66592.4|66545.4|66526.3|903
1591188000000|2020-06-03 12:40:00|66606.6|66591.6|66636.1|66621.1|66641.1|66623.6|66593.1|66578.1|945
1591188300000|2020-06-03 12:45:00|66636|66621|66626.2|66611.2|66651.6|66633.6|66613.3|66598.3|922
1591188600000|2020-06-03 12:50:00|66627.6|66612.6|66585.3|66570.3|66627.9|66612.9|66580.1|66565.1|909
1591188900000|2020-06-03 12:55:00|66582.7|66567.7|66616.4|66601.4|66626.2|66611.2|66579.5|66564.5|914
1591189200000|2020-06-03 13:00:00|66617.5|66602.5|66618.7|66603.7|66626.2|66611.2|66603.3|66588.3|874
1591189500000|2020-06-03 13:05:00|66618.8|66603.8|66584.2|66564.2|66647.1|66632.1|66581.8|66561.8|951
1591189800000|2020-06-03 13:10:00|66584.8|66564.8|66601.6|66586.6|66605.5|66590|66577.6|66562|949
1591190100000|2020-06-03 13:15:00|66601.5|66586.5|66556.3|66541.3|66602.6|66587.6|66553|66538|885
1591190400000|2020-06-03 13:20:00|66555.4|66540.4|66553.6|66538.6|66565.7|66550.7|66531.4|66516.4|933
1591190700000|2020-06-03 13:25:00|66553.4|66538.4|66580.2|66565.2|66580.2|66565.2|66518.1|66503.1|925
1591191000000|2020-06-03 13:30:00|66580.6|66565.6|66524.3|66509.3|66598|66581|66514.3|66499.3|1063
1591191300000|2020-06-03 13:35:00|66523.5|66508.5|66562.6|66547.6|66582.8|66567.8|66515.1|66500.1|1045
1591191600000|2020-06-03 13:40:00|66563|66548|66557.1|66542.1|66572.6|66557.6|66532.5|66517.5|967
1591191900000|2020-06-03 13:45:00|66556.7|66541.7|66533.5|66518.5|66562.5|66547.5|66519.5|66504.5|989
1591192200000|2020-06-03 13:50:00|66533.7|66518.7|66512.8|66497.8|66533.7|66518.7|66480.8|66465.8|1036
1591192500000|2020-06-03 13:55:00|66514.7|66499.7|66475.4|66438.1|66522.1|66507.1|66451.9|66427.9|970
1591192800000|2020-06-03 14:00:00|66474.7|66438.6|66414.9|66394.9|66477.3|66454.2|66365.6|66347.3|1123
1591193100000|2020-06-03 14:05:00|66414.8|66394.8|66466.8|66451.8|66475.8|66456.5|66408.1|66389.9|1103
1591193400000|2020-06-03 14:10:00|66464.4|66449.4|66470.9|66455.9|66482.8|66467.8|66447.3|66432.3|1023
1591193700000|2020-06-03 14:15:00|66469.8|66454.8|66406.4|66391.4|66469.8|66454.8|66405.6|66390.6|1019
1591194000000|2020-06-03 14:20:00|66406.3|66391.3|66415.9|66400.9|66448.1|66433.1|66401.3|66386.3|987
1591194300000|2020-06-03 14:25:00|66415.2|66400.2|66397.7|66382.7|66429.1|66414.1|66345.5|66327|1036
1591194600000|2020-06-03 14:30:00|66397.8|66382.8|66399.3|66384.3|66415.2|66400.2|66374|66359|996
1591194900000|2020-06-03 14:35:00|66399.2|66384.2|66437.1|66422.1|66449.4|66434.4|66391.3|66376.3|963
1591195200000|2020-06-03 14:40:00|66437.2|66422.2|66444|66429|66460.4|66445.4|66414.1|66399.1|964
1591195500000|2020-06-03 14:45:00|66443.3|66428.3|66430.8|66415.8|66447.9|66432.9|66413.9|66398.9|981
1591195800000|2020-06-03 14:50:00|66429.5|66414.5|66431.7|66416.7|66460.9|66445.9|66402.2|66387.2|1062
1591196100000|2020-06-03 14:55:00|66428.9|66413.9|66468|66448|66491.7|66476.7|66424.8|66409.8|1097
1591196400000|2020-06-03 15:00:00|66467.4|66447.4|66427.1|66407.1|66468.9|66453.5|66416.8|66401.8|1088
1591196700000|2020-06-03 15:05:00|66423.7|66408.7|66384.8|66369.8|66423.7|66408.7|66363.2|66343.2|1053
1591197000000|2020-06-03 15:10:00|66385|66370|66374.1|66359.1|66408.8|66393.8|66367.7|66352.7|934
1591197300000|2020-06-03 15:15:00|66373.7|66358.7|66369.5|66354.5|66383|66368|66358.4|66343.4|880
1591197600000|2020-06-03 15:20:00|66369.2|66354.2|66379.9|66364.9|66406.5|66391.1|66368.5|66350.4|902
1591197900000|2020-06-03 15:25:00|66379.8|66364.8|66363.1|66348.1|66403.8|66388.1|66354.5|66336.8|921
1591198200000|2020-06-03 15:30:00|66364|66349|66334.7|66314.7|66394.7|66376.2|66334.7|66314.7|956
1591198500000|2020-06-03 15:35:00|66334.2|66314.2|66289.1|66269.1|66352.3|66334.5|66283|66263|999
1591198800000|2020-06-03 15:40:00|66286.6|66266.6|66297.3|66277.3|66303.8|66285.2|66266.7|66246.7|942
1591199100000|2020-06-03 15:45:00|66296.9|66276.9|66322.1|66302.1|66334.3|66315.8|66296.9|66276.9|927
1591199400000|2020-06-03 15:50:00|66322.9|66302.9|66267|66247|66322.9|66305.9|66259.6|66239.6|907
1591199700000|2020-06-03 15:55:00|66266.7|66246.7|66288.7|66273.7|66303|66288|66265.5|66246.7|934
1591200000000|2020-06-03 16:00:00|66288.8|66273.8|66324.4|66304.4|66330.7|66310.7|66288.8|66273.8|894
1591200300000|2020-06-03 16:05:00|66324.2|66304.2|66311.5|66291.5|66325.5|66308.4|66273.8|66254.8|864
1591200600000|2020-06-03 16:10:00|66313|66293|66313.3|66293.3|66317.3|66297.3|66296|66276|857
1591200900000|2020-06-03 16:15:00|66313.8|66293.8|66334.7|66314.7|66346.2|66326.8|66312.5|66293.3|764
1591201200000|2020-06-03 16:20:00|66334.8|66314.8|66339.3|66319.3|66348.6|66329|66328|66308|846
1591201500000|2020-06-03 16:25:00|66337.9|66317.9|66335.9|66315.9|66356.4|66336.4|66334.3|66314.3|784
1591201800000|2020-06-03 16:30:00|66335.5|66315.5|66289.4|66269.4|66354.9|66334.9|66288.6|66268.6|908
1591202100000|2020-06-03 16:35:00|66288.3|66268.3|66320.9|66300.9|66321|66301|66283.4|66263.5|777
1591202400000|2020-06-03 16:40:00|66317.7|66302.7|66335.1|66320.1|66344|66326.2|66302.9|66282.9|806
1591202700000|2020-06-03 16:45:00|66339.7|66319.7|66334.6|66319.6|66361.5|66341.5|66331.1|66313.7|791
1591203000000|2020-06-03 16:50:00|66335|66320|66344.3|66329.3|66349.9|66333.6|66332.2|66314.8|743
1591203300000|2020-06-03 16:55:00|66343.5|66328.5|66342.2|66327.2|66357.2|66342.2|66338.2|66318.2|798
1591203600000|2020-06-03 17:00:00|66342.3|66327.3|66364.8|66349.8|66369.9|66352.7|66335.1|66318.2|821
1591203900000|2020-06-03 17:05:00|66365.2|66350.2|66350.5|66330.5|66365.2|66350.2|66343.9|66326.2|659
1591204200000|2020-06-03 17:10:00|66349.5|66329.5|66347.3|66332.3|66351|66335|66332.6|66315.8|658
1591204500000|2020-06-03 17:15:00|66347.4|66332.4|66341.4|66321.4|66358.6|66341.2|66338.8|66321.2|650
1591204800000|2020-06-03 17:20:00|66341.5|66321.5|66326.9|66311.9|66345.3|66325.8|66325.8|66310.8|694
1591205100000|2020-06-03 17:25:00|66327|66312|66328.7|66313.7|66339.1|66323.1|66322.2|66305.1|692
1591205400000|2020-06-03 17:30:00|66328.4|66313.4|66323.9|66308.9|66330.8|66315.8|66322.6|66306.6|739
1591205700000|2020-06-03 17:35:00|66324.3|66309.3|66331|66311|66336.8|66316.8|66323.2|66304.8|678
1591206000000|2020-06-03 17:40:00|66331.4|66311.4|66354.8|66334.8|66355.1|66336.4|66330.7|66310.7|702
1591206300000|2020-06-03 17:45:00|66353.7|66333.7|66346.2|66331.2|66355.9|66338.4|66338.6|66322.6|490
1591206600000|2020-06-03 17:50:00|66347|66332|66338.8|66323.8|66353.1|66335.6|66327.4|66309.3|610
1591206900000|2020-06-03 17:55:00|66339.1|66324.1|66317.2|66302.2|66343.1|66324.8|66316.1|66299.9|665
1591207200000|2020-06-03 18:00:00|66316.6|66301.6|66306.5|66291.5|66330.5|66314|66306|66291|859
1591207500000|2020-06-03 18:05:00|66306.6|66291.6|66319.7|66304.7|66327.8|66309|66299.6|66284.6|617
1591207800000|2020-06-03 18:10:00|66319.5|66304.5|66319.8|66299.8|66320.6|66304.7|66304.8|66286.8|640
1591208100000|2020-06-03 18:15:00|66319.9|66299.9|66331|66311|66332.9|66315|66314.3|66295.8|617
1591208400000|2020-06-03 18:20:00|66331.1|66311.1|66323.8|66308.8|66342.4|66324.1|66323.8|66306|640
1591208700000|2020-06-03 18:25:00|66325.9|66305.9|66350.1|66330.1|66352.7|66333.7|66320.9|66302.8|782
1591209000000|2020-06-03 18:30:00|66350|66330|66349.9|66329.9|66356.9|66336.9|66343|66323.7|640
1591209300000|2020-06-03 18:35:00|66348.2|66328.2|66348.9|66328.9|66349.2|66329.2|66335.8|66317.7|528
1591209600000|2020-06-03 18:40:00|66348.3|66328.3|66346|66331|66352.6|66335.4|66340.3|66322.1|576
1591209900000|2020-06-03 18:45:00|66348.4|66328.4|66351.2|66336.2|66355.1|66337|66342.5|66325.3|537
1591210200000|2020-06-03 18:50:00|66351.1|66336.1|66346.2|66326.2|66356.2|66339.3|66333.3|66313.3|598
1591210500000|2020-06-03 18:55:00|66343.7|66328.7|66326.2|66311.2|66348.3|66330.6|66320.2|66302.8|713
1591210800000|2020-06-03 19:00:00|66326|66311|66319.6|66304.6|66340.5|66324.7|66319|66304|672
1591211100000|2020-06-03 19:05:00|66319.1|66304.1|66311.2|66291.2|66321.2|66305.3|66300.7|66285.1|605
1591211400000|2020-06-03 19:10:00|66311.4|66291.4|66299.8|66279.8|66313.7|66296.9|66296.6|66278.3|601
1591211700000|2020-06-03 19:15:00|66299.9|66279.9|66282.9|66262.9|66305.6|66288.6|66280.3|66260.3|645
1591212000000|2020-06-03 19:20:00|66281.1|66261.1|66300.1|66280.1|66309|66289|66280.2|66260.2|675
1591212300000|2020-06-03 19:25:00|66300.4|66280.4|66281.5|66261.5|66301.2|66281.2|66277.5|66257.5|625
1591212600000|2020-06-03 19:30:00|66281.3|66261.3|66285.4|66265.4|66288.8|66268.8|66268.9|66251.2|719
1591212900000|2020-06-03 19:35:00|66282.9|66267.9|66292.1|66272.1|66312.9|66295|66282.9|66267.9|693
1591213200000|2020-06-03 19:40:00|66292.9|66272.9|66297|66282|66300.3|66284.8|66283.9|66267.4|643
1591213500000|2020-06-03 19:45:00|66298.1|66283.1|66251.9|66231.9|66314.1|66296.5|66221.8|66201.8|683
1591213800000|2020-06-03 19:50:00|66247.5|66227.5|66287.3|66267.3|66293.9|66273.9|66235.1|66215.1|811
1591214100000|2020-06-03 19:55:00|66287.4|66267.4|66312.8|66297.8|66318.8|66302.2|66283.2|66263.6|851
1591214400000|2020-06-03 20:00:00|66311.7|66296.7|66326.7|66306.7|66345.2|66328.4|66301.8|66283.2|745
1591214700000|2020-06-03 20:05:00|66326.8|66306.8|66340.4|66320.4|66344.7|66329.7|66318.6|66300.9|682
1591215000000|2020-06-03 20:10:00|66340.5|66320.5|66333.1|66318.1|66353.1|66334.6|66333.1|66313.4|544
1591215300000|2020-06-03 20:15:00|66333.2|66318.2|66345.5|66325.5|66355.3|66335.3|66332.9|66317.9|498
1591215600000|2020-06-03 20:20:00|66345.6|66325.6|66358.1|66338.1|66367.1|66347.1|66340.5|66320.8|505
1591215900000|2020-06-03 20:25:00|66358.6|66338.6|66363.3|66343.3|66366.2|66349|66352|66332|440
1591216200000|2020-06-03 20:30:00|66363.4|66343.4|66375.3|66355.3|66383.6|66365.3|66363|66343|479
1591216500000|2020-06-03 20:35:00|66375|66355|66373.7|66353.7|66381.4|66361.4|66361.1|66341.1|561
1591216800000|2020-06-03 20:40:00|66373.6|66353.6|66371.2|66351.2|66373.8|66353.8|66361.5|66341.5|495
1591217100000|2020-06-03 20:45:00|66371.9|66351.9|66360.2|66340.2|66375|66355|66357.2|66335|480
1591217400000|2020-06-03 20:50:00|66359.9|66339.9|66378.5|66358.5|66381.1|66358.5|66359.2|66339.2|482
1591217700000|2020-06-03 20:55:00|66377.6|66357.6|66368|66348|66379.8|66359.8|66364.7|66342.2|441
1591218000000|2020-06-03 21:00:00|66367.7|66347.7|66369|66346.2|66371.2|66351.2|66356|66336|51
1591218300000|2020-06-03 21:05:00|66366.5|66346.5|66371.2|66351.2|66378.6|66351.9|66359.1|66329.4|78
1591218600000|2020-06-03 21:10:00|66371.6|66350.6|66372.8|66345.2|66374.9|66351.6|66367.3|66344.5|193
1591218900000|2020-06-03 21:15:00|66370.3|66348.4|66370.6|66346.7|66374.4|66351.4|66368.2|66344.2|230
1591219200000|2020-06-03 21:20:00|66370.2|66350.2|66366.8|66346.8|66374.4|66350.2|66365.2|66344.3|159
1591219500000|2020-06-03 21:25:00|66366.9|66346.9|66368.8|66348.8|66370.9|66350.9|66366.7|66346.3|416
1591219800000|2020-06-03 21:30:00|66368.4|66348.4|66357.4|66332.9|66370.3|66348.9|66351.2|66320.1|577
1591220100000|2020-06-03 21:35:00|66354.9|66334.1|66357.7|66319.5|66360.6|66335.5|66348|66318.3|536
1591220400000|2020-06-03 21:40:00|66355.8|66321|66368.3|66329.1|66371.3|66332.4|66349.7|66318|532
1591220700000|2020-06-03 21:45:00|66365.3|66331|66347.8|66320.3|66369.2|66334.8|66345.5|66316.9|522
1591221000000|2020-06-03 21:50:00|66348.1|66320.6|66355|66327.4|66359.9|66330.4|66345.3|66315.5|426
1591221300000|2020-06-03 21:55:00|66358.2|66328.1|66363.1|66334.7|66369.2|66338.8|66352.1|66323.2|407
1591221600000|2020-06-03 22:00:00|66362.7|66334.9|66361.4|66341.4|66370.1|66341.9|66353.9|66329.9|591
1591221900000|2020-06-03 22:05:00|66361.5|66341.5|66364.9|66344.9|66366.8|66346.8|66359.5|66339.5|278
1591222200000|2020-06-03 22:10:00|66365.2|66345.2|66383.3|66363.3|66383.6|66363.6|66365.2|66345.2|285
1591222500000|2020-06-03 22:15:00|66383.4|66363.4|66392.7|66372.7|66394.1|66374.1|66380.7|66360.7|253
1591222800000|2020-06-03 22:20:00|66392.8|66372.8|66385.9|66365.9|66394.1|66374.1|66385.5|66365.5|236
1591223100000|2020-06-03 22:25:00|66386.4|66366.4|66389.7|66369.7|66394.3|66375.4|66380.7|66361.6|318
1591223400000|2020-06-03 22:30:00|66389.9|66369.9|66391.4|66371.4|66393|66373|66387.4|66367.4|390
1591223700000|2020-06-03 22:35:00|66390.8|66370.8|66391.5|66371.5|66393.5|66373.5|66384.5|66367.1|299
1591224000000|2020-06-03 22:40:00|66390.7|66370.7|66389.2|66369.2|66392.8|66372.8|66384.9|66367.3|234
1591224300000|2020-06-03 22:45:00|66389.1|66369.1|66389.6|66369.6|66393.4|66376|66387|66367|276
1591224600000|2020-06-03 22:50:00|66389.3|66369.3|66386.8|66366.8|66390.4|66371.4|66384.7|66366.1|308
1591224900000|2020-06-03 22:55:00|66386.9|66366.9|66378.7|66358.7|66387.5|66367.5|66373|66353|391
1591225200000|2020-06-03 23:00:00|66379.5|66359.5|66381.2|66361.2|66390.9|66370.9|66376.3|66358.3|436
1591225500000|2020-06-03 23:05:00|66381.7|66361.7|66377.8|66357.8|66384.1|66366.4|66373.4|66355.8|394
1591225800000|2020-06-03 23:10:00|66378.3|66358.3|66377.6|66357.6|66379.8|66361.2|66369.7|66351.2|303
1591226100000|2020-06-03 23:15:00|66377.5|66357.5|66378.9|66363.9|66381.5|66364.3|66372.1|66354.5|303
1591226400000|2020-06-03 23:20:00|66379.1|66364.1|66381.2|66361.2|66382.6|66365.1|66375|66357.8|358
1591226700000|2020-06-03 23:25:00|66381.3|66361.3|66376.9|66356.9|66382|66363.9|66370.6|66353.5|453
1591227000000|2020-06-03 23:30:00|66377.2|66357.2|66366.3|66351.3|66377.8|66358.8|66366.2|66351.2|381
1591227300000|2020-06-03 23:35:00|66366.1|66351.1|66360.1|66340.1|66367.9|66351.4|66353.7|66336.3|538
1591227600000|2020-06-03 23:40:00|66359.9|66339.9|66363.3|66343.3|66364.8|66347.9|66356.2|66338.8|530
1591227900000|2020-06-03 23:45:00|66363.2|66343.2|66357.4|66337.4|66363.9|66345.9|66351.1|66334.1|489
1591228200000|2020-06-03 23:50:00|66357.3|66337.3|66367.1|66347.1|66367.7|66350.9|66353.9|66336.2|429
1591228500000|2020-06-03 23:55:00|66367.3|66347.3|66363|66343|66368.2|66351|66357.1|66339.4|371
1591228800000|2020-06-04 00:00:00|66363.1|66343.1|66383.7|66363.7|66386.2|66366.2|66357.9|66342.6|634
1591229100000|2020-06-04 00:05:00|66383.4|66363.4|66397.8|66377.8|66404|66384|66379|66360.4|607
1591229400000|2020-06-04 00:10:00|66397.7|66377.7|66392.5|66372.5|66398.6|66380.5|66380|66360|573
1591229700000|2020-06-04 00:15:00|66392.6|66372.6|66415.4|66400.4|66426.4|66409|66388.5|66368.5|699
1591230000000|2020-06-04 00:20:00|66415.6|66400.6|66414.1|66399.1|66422.6|66407.3|66405|66387.6|698
1591230300000|2020-06-04 00:25:00|66414.3|66399.3|66410.1|66395.1|66423.8|66406.6|66409.8|66394.8|554
1591230600000|2020-06-04 00:30:00|66409.8|66394.8|66431.5|66416.5|66440.6|66425.3|66406.1|66389.1|634
1591230900000|2020-06-04 00:35:00|66431.6|66416.6|66452.8|66437.8|66459|66443.1|66416|66399.1|647
1591231200000|2020-06-04 00:40:00|66453.9|66438.9|66454.5|66434.5|66460.6|66442.6|66438.5|66421.2|709
1591231500000|2020-06-04 00:45:00|66454.3|66434.3|66458|66438|66465.5|66448.3|66445.3|66427.8|664
1591231800000|2020-06-04 00:50:00|66457.9|66437.9|66482.9|66462.9|66490.2|66470.2|66445.2|66427.8|739
1591232100000|2020-06-04 00:55:00|66483|66463|66439.9|66419.9|66483.3|66463.3|66437.4|66419.5|695
1591232400000|2020-06-04 01:00:00|66435.1|66420.1|66433.5|66418.5|66445.8|66428.4|66428.5|66411.8|661
1591232700000|2020-06-04 01:05:00|66436|66416|66431.2|66411.2|66442.9|66425.5|66428.5|66411.2|614
1591233000000|2020-06-04 01:10:00|66431.3|66411.3|66435.6|66415.6|66440.2|66422|66425.8|66407.6|562
1591233300000|2020-06-04 01:15:00|66435.9|66415.9|66431.1|66411.1|66435.9|66418.2|66422.7|66405.8|509
1591233600000|2020-06-04 01:20:00|66430.8|66410.8|66443.3|66428.3|66446.7|66431.7|66430.8|66410.8|528
1591233900000|2020-06-04 01:25:00|66443.1|66428.1|66458.4|66438.4|66465.5|66448.1|66435.9|66418.2|604
1591234200000|2020-06-04 01:30:00|66457|66442|66473.6|66458.6|66476.2|66459.1|66440.9|66423.3|675
1591234500000|2020-06-04 01:35:00|66473.4|66458.4|66467.5|66447.5|66475.8|66458.6|66462.2|66445.9|585
1591234800000|2020-06-04 01:40:00|66465.2|66450.2|66461.5|66446.5|66469.4|66452|66457.8|66438.6|633
1591235100000|2020-06-04 01:45:00|66461.4|66446.4|66460.5|66440.5|66466.5|66449.2|66454.1|66436.8|553
1591235400000|2020-06-04 01:50:00|66460.6|66440.6|66443.4|66428.4|66460.6|66442.6|66442.9|66426|571
1591235700000|2020-06-04 01:55:00|66443.5|66428.5|66449.7|66434.7|66455.5|66438|66441.5|66424|563
1591236000000|2020-06-04 02:00:00|66449.6|66434.6|66451.4|66436.4|66457.4|66440.9|66444.5|66428.4|637
1591236300000|2020-06-04 02:05:00|66451.3|66436.3|66447.6|66432.6|66452.1|66436.6|66437.5|66418.9|636
1591236600000|2020-06-04 02:10:00|66447.1|66432.1|66447.7|66427.7|66453.8|66436.5|66443.3|66425.2|612
1591236900000|2020-06-04 02:15:00|66447.8|66427.8|66446.5|66426.5|66463|66445.9|66443.6|66425.6|625
1591237200000|2020-06-04 02:20:00|66446.1|66426.1|66446.1|66431.1|66455.3|66437.9|66443.7|66425.3|630
1591237500000|2020-06-04 02:25:00|66446|66431|66451.6|66436.6|66458.6|66442.8|66445|66427|571
1591237800000|2020-06-04 02:30:00|66451.7|66436.7|66452.9|66432.9|66460.9|66445.8|66448.9|66432.3|677
1591238100000|2020-06-04 02:35:00|66453.2|66433.2|66459.3|66444.3|66467.5|66451.6|66448.8|66430.3|681
1591238400000|2020-06-04 02:40:00|66458.8|66443.8|66462.7|66447.7|66468.9|66451.7|66455.5|66437.3|663
1591238700000|2020-06-04 02:45:00|66462.6|66447.6|66475.3|66455.3|66475.6|66459|66461.3|66444.9|590
1591239000000|2020-06-04 02:50:00|66475.4|66455.4|66470.9|66450.9|66475.8|66459.6|66462.3|66444.3|639
1591239300000|2020-06-04 02:55:00|66469|66454|66482.4|66467.4|66485.1|66467.6|66467.4|66449|634
1591239600000|2020-06-04 03:00:00|66482.6|66467.6|66494.8|66474.8|66495.7|66479.9|66479.1|66461.5|743
1591239900000|2020-06-04 03:05:00|66494.7|66474.7|66479.8|66459.8|66495.1|66478.4|66474.3|66457.4|580
1591240200000|2020-06-04 03:10:00|66479.7|66459.7|66474.5|66459.5|66479.8|66462.4|66470.1|66451.9|511
1591240500000|2020-06-04 03:15:00|66474.7|66459.7|66477.2|66457.2|66481.3|66464.5|66469.8|66452.8|586
1591240800000|2020-06-04 03:20:00|66475.4|66460.4|66476.9|66456.9|66480.3|66463.3|66463.7|66446.9|635
1591241100000|2020-06-04 03:25:00|66477|66457|66468.4|66453.4|66480.8|66462.7|66461.9|66444.6|533
1591241400000|2020-06-04 03:30:00|66468.3|66453.3|66461|66441|66473.4|66456.2|66458.9|66440.4|536
1591241700000|2020-06-04 03:35:00|66461.4|66441.4|66460.4|66445.4|66466.9|66450|66459.4|66440.9|456
1591242000000|2020-06-04 03:40:00|66460.1|66445.1|66464.9|66449.9|66469.6|66453.4|66460.1|66442.5|491
1591242300000|2020-06-04 03:45:00|66464.8|66449.8|66460|66445|66470.6|66454.4|66457.3|66439.3|489
1591242600000|2020-06-04 03:50:00|66460.7|66445.7|66474.3|66459.3|66475.3|66460.3|66457|66442|485
1591242900000|2020-06-04 03:55:00|66474.2|66459.2|66473.7|66453.7|66474.7|66459.7|66460.1|66442.8|473
1591243200000|2020-06-04 04:00:00|66472.7|66452.7|66464.5|66449.5|66472.7|66456.4|66463|66448|349
1591243500000|2020-06-04 04:05:00|66464.6|66449.6|66485.4|66470.4|66486.1|66471.1|66463.4|66446.5|493
1591243800000|2020-06-04 04:10:00|66485.6|66470.6|66500|66485|66503.4|66486.8|66482.5|66467.3|485
1591244100000|2020-06-04 04:15:00|66500.3|66485.3|66491.9|66476.9|66502.9|66487.1|66488.2|66472.8|435
1591244400000|2020-06-04 04:20:00|66491.3|66476.3|66477.6|66462.6|66497.2|66480.9|66473.4|66457.4|474
1591244700000|2020-06-04 04:25:00|66477.7|66462.7|66486.7|66466.7|66490.2|66475.2|66476.7|66461.7|423
1591245000000|2020-06-04 04:30:00|66483.4|66468.4|66470.7|66450.7|66485.4|66470.1|66467.2|66450|641
1591245300000|2020-06-04 04:35:00|66470.6|66450.6|66461|66446|66471.9|66455.5|66460.3|66443.9|504
1591245600000|2020-06-04 04:40:00|66461.3|66446.3|66464.2|66449.2|66468.3|66453.3|66459.5|66444.5|405
1591245900000|2020-06-04 04:45:00|66464.9|66449.9|66482.5|66467.5|66484.7|66468.8|66462.9|66445.6|465
1591246200000|2020-06-04 04:50:00|66482.8|66467.8|66481.6|66466.6|66486.8|66469.5|66478|66460.4|411
1591246500000|2020-06-04 04:55:00|66481.5|66466.5|66476.2|66461.2|66491.5|66476.5|66475.8|66460.8|541
1591246800000|2020-06-04 05:00:00|66477|66462|66473.8|66458.8|66488.5|66473.5|66471.9|66455.9|725
1591247100000|2020-06-04 05:05:00|66473.7|66458.7|66453.2|66433.2|66473.7|66458.7|66445.7|66426.3|1035
1591247400000|2020-06-04 05:10:00|66452.8|66432.8|66452.9|66432.9|66454.7|66434.7|66441|66421|1138
1591247700000|2020-06-04 05:15:00|66451.5|66431.5|66447.7|66427.7|66454.2|66436.6|66443.3|66423.3|1147
1591248000000|2020-06-04 05:20:00|66449.2|66429.2|66461.1|66441.1|66463.9|66444.6|66446.1|66426.1|1132
1591248300000|2020-06-04 05:25:00|66462|66442|66447.3|66432.3|66462.1|66442.1|66446.6|66429.2|1121
1591248600000|2020-06-04 05:30:00|66447|66432|66450.5|66435.5|66459.8|66444.7|66446.6|66430.1|1100
1591248900000|2020-06-04 05:35:00|66450.6|66435.6|66456.4|66441.4|66458.2|66442.4|66447.2|66432|759
1591249200000|2020-06-04 05:40:00|66456|66441|66453.9|66438.9|66458.7|66441.6|66451.8|66434.6|782
1591249500000|2020-06-04 05:45:00|66453|66438|66465.7|66450.7|66469.2|66452.1|66449.2|66431.8|1061
1591249800000|2020-06-04 05:50:00|66465.6|66450.6|66467.3|66452.3|66476.3|66458.9|66454|66436.2|533
1591250100000|2020-06-04 05:55:00|66468.3|66453.3|66477.6|66462.6|66484.8|66469.8|66465.4|66448.1|567
1591250400000|2020-06-04 06:00:00|66478.4|66463.4|66446.1|66431.1|66478.4|66463.4|66443.9|66428.8|706
1591250700000|2020-06-04 06:05:00|66442.6|66427.6|66443.2|66428.2|66452.2|66437|66437.8|66422.8|688
1591251000000|2020-06-04 06:10:00|66443.3|66428.3|66480.2|66465.2|66483.3|66467.6|66443.3|66426.5|689
1591251300000|2020-06-04 06:15:00|66480.4|66465.4|66507|66492|66510|66495|66480.1|66465.1|666
1591251600000|2020-06-04 06:20:00|66506.9|66491.9|66530|66515|66531.1|66515.4|66501.9|66486.9|718
1591251900000|2020-06-04 06:25:00|66529.9|66514.9|66520.2|66505.2|66531.9|66516.9|66515.2|66500.2|683
1591252200000|2020-06-04 06:30:00|66520.1|66505.1|66520.9|66505.9|66525|66510|66505.2|66490.2|751
1591252500000|2020-06-04 06:35:00|66521.2|66506.2|66524.3|66509.3|66539.9|66524.9|66521.1|66506.1|643
1591252800000|2020-06-04 06:40:00|66524.2|66509.2|66530.9|66515.9|66532.5|66517.5|66511|66494.5|618
1591253100000|2020-06-04 06:45:00|66531.1|66516.1|66538.6|66523.6|66557.1|66542.1|66528.7|66513.7|823
1591253400000|2020-06-04 06:50:00|66540|66525|66532.6|66517.6|66562.1|66547.1|66532.1|66517.1|745
1591253700000|2020-06-04 06:55:00|66532.2|66517.2|66491.8|66476.8|66533.4|66518.4|66482.5|66467.5|862
1591254000000|2020-06-04 07:00:00|66492.5|66477.5|66519.3|66504.3|66522.4|66507.4|66486.5|66471.5|884
1591254300000|2020-06-04 07:05:00|66519.1|66504.1|66551|66536|66558.1|66543.1|66503.1|66488.1|802
1591254600000|2020-06-04 07:10:00|66550.7|66535.7|66536|66521|66558.8|66543.8|66515.6|66500.6|839
1591254900000|2020-06-04 07:15:00|66535.8|66520.8|66539.2|66524.2|66541.1|66526.1|66518|66503|818
1591255200000|2020-06-04 07:20:00|66539|66524|66564.7|66549.7|66570.8|66555.8|66538.7|66523.7|806
1591255500000|2020-06-04 07:25:00|66564.6|66549.6|66542|66527|66567.7|66552.7|66522.9|66507.9|838
1591255800000|2020-06-04 07:30:00|66540.9|66525.9|66528.2|66513.2|66546.4|66531.4|66527.2|66512.2|742
1591256100000|2020-06-04 07:35:00|66528.1|66513.1|66524|66509|66537.4|66522.4|66504.9|66489.9|783
1591256400000|2020-06-04 07:40:00|66524.3|66509.3|66524.2|66509.2|66547.6|66532.6|66519.2|66504.2|743
1591256700000|2020-06-04 07:45:00|66524.6|66509.6|66523|66508|66526.2|66511.2|66511.8|66496.8|745
1591257000000|2020-06-04 07:50:00|66522.6|66507.6|66541.6|66526.6|66548|66533|66508.8|66493.8|682
1591257300000|2020-06-04 07:55:00|66542.1|66527.1|66551.1|66536.1|66558|66543|66528.1|66513.1|799
1591257600000|2020-06-04 08:00:00|66552.3|66537.3|66566.5|66551.5|66580|66565|66552.3|66537.3|854
1591257900000|2020-06-04 08:05:00|66566.8|66551.8|66570.3|66555.3|66580.6|66565.6|66562.8|66547.8|778
1591258200000|2020-06-04 08:10:00|66570.6|66555.6|66541.2|66526.2|66570.6|66555.6|66537.9|66522.9|818
1591258500000|2020-06-04 08:15:00|66541.4|66526.4|66528|66513|66541.4|66526.4|66518.3|66503.3|822
1591258800000|2020-06-04 08:20:00|66527.3|66512.3|66560.3|66545.3|66573.7|66558.7|66523.4|66508.4|873
1591259100000|2020-06-04 08:25:00|66560.2|66545.2|66581.8|66566.8|66591.6|66576.6|66544.6|66529.6|831
1591259400000|2020-06-04 08:30:00|66583.4|66568.4|66561.2|66546.2|66592.2|66577.2|66552.5|66537.5|821
1591259700000|2020-06-04 08:35:00|66560.8|66545.8|66589.9|66574.9|66592.9|66577.9|66560.1|66545.1|737
1591260000000|2020-06-04 08:40:00|66590.1|66575.1|66559.6|66544.6|66590.1|66575.1|66559.4|66544.4|728
1591260300000|2020-06-04 08:45:00|66559.7|66544.7|66537.9|66522.9|66561.6|66546.6|66535.3|66520.3|733
1591260600000|2020-06-04 08:50:00|66537.5|66522.5|66523.6|66508.6|66556.6|66541.6|66519.9|66504.9|778
1591260900000|2020-06-04 08:55:00|66524.8|66509.8|66526.6|66506.6|66529.3|66514.3|66507.3|66492.3|799
1591261200000|2020-06-04 09:00:00|66526.5|66506.5|66538.5|66523.5|66545.1|66530.1|66525.9|66506.5|744
1591261500000|2020-06-04 09:05:00|66538.4|66523.4|66539.9|66524.9|66547.2|66532.2|66533.8|66518.8|668
1591261800000|2020-06-04 09:10:00|66539.8|66524.8|66557.6|66542.6|66564.3|66549.3|66536.3|66521.3|654
1591262100000|2020-06-04 09:15:00|66557.1|66542.1|66557.1|66542.1|66564.4|66549.4|66539.6|66524.6|686
1591262400000|2020-06-04 09:20:00|66556.1|66541.1|66562.1|66547.1|66565.3|66550.3|66551.9|66536.9|733
1591262700000|2020-06-04 09:25:00|66562.2|66547.2|66568.8|66553.8|66571.5|66556.5|66546.8|66531.8|754
1591263000000|2020-06-04 09:30:00|66568.7|66553.7|66582.2|66567.2|66595.6|66580.6|66567.4|66552.4|741
1591263300000|2020-06-04 09:35:00|66581.7|66566.7|66565.9|66550.9|66581.9|66566.9|66564.5|66549.5|713
1591263600000|2020-06-04 09:40:00|66565.4|66550.4|66576.1|66561.1|66578.2|66563.2|66561|66546|659
1591263900000|2020-06-04 09:45:00|66576.3|66561.3|66571.7|66556.7|66577.1|66562.1|66563.1|66548.1|647
1591264200000|2020-06-04 09:50:00|66571.2|66556.2|66564.5|66549.5|66586.5|66571.5|66556.2|66541.2|773
1591264500000|2020-06-04 09:55:00|66564.9|66549.9|66571.6|66556.6|66592.7|66575.7|66555.3|66539.6|776
1591264800000|2020-06-04 10:00:00|66571.7|66556.7|66559.4|66544.4|66582.1|66565.5|66556|66540.7|789
1591265100000|2020-06-04 10:05:00|66558.7|66543.7|66531.5|66511.5|66562.3|66544.4|66529.4|66509.4|868
1591265400000|2020-06-04 10:10:00|66529.5|66514.5|66525.7|66510.7|66535.4|66517.6|66511.6|66493.1|850
1591265700000|2020-06-04 10:15:00|66524.9|66509.9|66534.1|66519.1|66540.7|66524.8|66509.2|66491.6|781
1591266000000|2020-06-04 10:20:00|66534.2|66519.2|66565.3|66545.3|66568.9|66551.1|66533.7|66516.1|661
1591266300000|2020-06-04 10:25:00|66565|66545|66548.5|66528.5|66566.9|66549.8|66543|66523|786
1591266600000|2020-06-04 10:30:00|66545.3|66530.3|66542.3|66522.3|66561.9|66543.3|66536.8|66516.8|686
1591266900000|2020-06-04 10:35:00|66542.2|66522.2|66549.6|66534.6|66556|66538.2|66538.7|66521|615
1591267200000|2020-06-04 10:40:00|66549.5|66534.5|66583.8|66563.8|66584|66564.4|66549.5|66531.7|622
1591267500000|2020-06-04 10:45:00|66582.7|66562.7|66564.1|66549.1|66583.3|66567.6|66562.9|66547.9|617
1591267800000|2020-06-04 10:50:00|66565.4|66550.4|66567.9|66552.9|66581.6|66563.2|66553.6|66536.1|651
1591268100000|2020-06-04 10:55:00|66567.5|66552.5|66548.3|66533.3|66581.2|66563.3|66547.6|66531.1|759
1591268400000|2020-06-04 11:00:00|66547.9|66532.9|66562.2|66542.2|66575.6|66559.9|66538.6|66522.2|817
1591268700000|2020-06-04 11:05:00|66562.6|66542.6|66566.9|66551.9|66572.3|66554.9|66544.6|66527.2|722
1591269000000|2020-06-04 11:10:00|66567|66552|66566.9|66546.9|66583.6|66568.5|66558|66542.3|723
1591269300000|2020-06-04 11:15:00|66566.6|66546.6|66579.2|66564.2|66582.5|66564.6|66556.6|66537|674
1591269600000|2020-06-04 11:20:00|66581.2|66561.2|66605.1|66585.1|66605.1|66587.2|66578.8|66560.6|732
1591269900000|2020-06-04 11:25:00|66604.5|66584.5|66581.1|66561.1|66610.6|66592.7|66573.7|66556|710
1591270200000|2020-06-04 11:30:00|66578.8|66563.8|66583.7|66563.7|66600.9|66582.2|66573.7|66556.5|721
1591270500000|2020-06-04 11:35:00|66583.6|66563.6|66578.1|66558.1|66587.3|66569.5|66556.8|66536.8|767
1591270800000|2020-06-04 11:40:00|66578|66558|66543.8|66523.8|66584|66564.1|66542.7|66521.1|809
1591271100000|2020-06-04 11:45:00|66543.6|66523.6|66319.1|66299.1|66554.7|66534.7|66241.8|66215.5|1158
1591271400000|2020-06-04 11:50:00|66320.1|66300.1|66245.1|66225.1|66357.6|66337.6|66241.1|66221.1|1133
1591271700000|2020-06-04 11:55:00|66245.4|66225.4|66184.8|66164.8|66249.5|66229.5|66154.4|66134.4|1122
1591272000000|2020-06-04 12:00:00|66185.1|66165.1|66241|66221|66277.8|66257.8|66160.1|66141.2|1131
1591272300000|2020-06-04 12:05:00|66241.8|66221.8|66226.9|66206.9|66243.8|66228.8|66166.1|66146.1|1061
1591272600000|2020-06-04 12:10:00|66226.7|66206.7|66280.6|66265.6|66304.9|66284.9|66194.7|66174.7|1107
1591272900000|2020-06-04 12:15:00|66281.2|66261.2|66320.3|66300.3|66321|66302.6|66278.1|66261.2|983
1591273200000|2020-06-04 12:20:00|66321.2|66301.2|66336.9|66316.9|66362.4|66342.4|66318.1|66298.1|1002
1591273500000|2020-06-04 12:25:00|66336.8|66316.8|66378.1|66355.7|66388.3|66368.3|66311.5|66293.4|951
1591273800000|2020-06-04 12:30:00|66379.7|66359.2|66411.9|66391.9|66442.9|66422.9|66317.1|66297.1|1098
1591274100000|2020-06-04 12:35:00|66414|66394|66383.4|66363.4|66479.7|66459.7|66380.3|66363.4|1097
1591274400000|2020-06-04 12:40:00|66383.2|66363.2|66455.3|66435.3|66473.5|66453.5|66363.5|66343.5|1113
1591274700000|2020-06-04 12:45:00|66453.6|66433.6|66354.9|66334.9|66457.5|66437.5|66340.4|66321.9|1089
1591275000000|2020-06-04 12:50:00|66356.6|66336.6|66409|66389|66420.8|66401|66287.7|66267.7|1052
1591275300000|2020-06-04 12:55:00|66406.2|66386.2|66355.6|66335.6|66411.4|66391.4|66329.1|66309.1|1019
1591275600000|2020-06-04 13:00:00|66356.1|66336.1|66388.3|66368.3|66422.2|66402.2|66356|66336|1037
1591275900000|2020-06-04 13:05:00|66389|66369|66321.2|66301.2|66389.2|66371.2|66317.8|66297.8|997
1591276200000|2020-06-04 13:10:00|66322.4|66302.4|66243.4|66223.4|66333.9|66314.7|66224.3|66204.3|1033
1591276500000|2020-06-04 13:15:00|66248.3|66228.3|66248.8|66233.8|66289|66269|66207.4|66187.4|1063
1591276800000|2020-06-04 13:20:00|66251.2|66231.2|66220.8|66200.8|66251.9|66231.9|66184.2|66164.2|1009
1591277100000|2020-06-04 13:25:00|66220.6|66200.6|66250.4|66230.4|66268.6|66248.6|66212.7|66192.7|1024
1591277400000|2020-06-04 13:30:00|66249.8|66229.8|66171.4|66151.4|66249.8|66231.5|66169|66150.5|1083
1591277700000|2020-06-04 13:35:00|66173|66153|66233.6|66213.6|66251.5|66231.5|66139.5|66119.5|1099
1591278000000|2020-06-04 13:40:00|66233.8|66213.8|66204.1|66184.1|66254.4|66239.4|66168.2|66148.6|1102
1591278300000|2020-06-04 13:45:00|66202|66187|66216.6|66201.6|66223|66204.9|66189.5|66172.7|1034
1591278600000|2020-06-04 13:50:00|66217.3|66202.3|66192.1|66177.1|66224|66207.1|66159.5|66143.1|1058
1591278900000|2020-06-04 13:55:00|66192.2|66177.2|66165.7|66150.7|66205.5|66188.4|66165.7|66150.7|1014
1591279200000|2020-06-04 14:00:00|66165.5|66150.5|66127.3|66112.3|66170.5|66155.5|66093.7|66077.8|1056
1591279500000|2020-06-04 14:05:00|66127.1|66112.1|66162.4|66147.4|66171.4|66153.6|66114.7|66099.7|981
1591279800000|2020-06-04 14:10:00|66161.6|66146.6|66148.6|66133.6|66184.4|66169.4|66148.4|66129.4|956
1591280100000|2020-06-04 14:15:00|66149.8|66134.8|66056.2|66036.2|66154.3|66136|66052.6|66032.6|1021
1591280400000|2020-06-04 14:20:00|66059|66039|66043.3|66028.3|66060.5|66042.1|66026.7|66007.4|991
1591280700000|2020-06-04 14:25:00|66046.3|66026.3|65989|65974|66048.1|66031.8|65981.7|65963.8|995
1591281000000|2020-06-04 14:30:00|65990.4|65975.4|65895.4|65875.4|65992.2|65975.4|65826.6|65806.6|1116
1591281300000|2020-06-04 14:35:00|65894.9|65874.9|65877.3|65857.3|65916.8|65896.8|65856.8|65836.8|1093
1591281600000|2020-06-04 14:40:00|65876.7|65856.7|65873.2|65853.2|65876.7|65857|65834|65814|1061
1591281900000|2020-06-04 14:45:00|65873.1|65853.1|65821.3|65801.3|65873.1|65856.9|65765.7|65745.7|1071
1591282200000|2020-06-04 14:50:00|65821.5|65801.5|65744|65724|65834.1|65814.1|65725.5|65705.5|1089
1591282500000|2020-06-04 14:55:00|65744.1|65724.1|65733.5|65713.5|65763.5|65743.5|65691.7|65671.7|1115
1591282800000|2020-06-04 15:00:00|65731.8|65711.8|65719.6|65704.6|65755.9|65738|65707.5|65690.3|1065
1591283100000|2020-06-04 15:05:00|65722.6|65707.6|65691|65671|65726|65710.6|65625.6|65605.6|1101
1591283400000|2020-06-04 15:10:00|65691.6|65671.6|65781|65761|65810.4|65792.6|65684.2|65664.2|1102
1591283700000|2020-06-04 15:15:00|65781.2|65761.2|65824.6|65804.6|65836|65816|65768.7|65748.7|1069
1591284000000|2020-06-04 15:20:00|65824.7|65804.7|65832.4|65812.4|65852.5|65836|65814.4|65794.4|1037
1591284300000|2020-06-04 15:25:00|65829.3|65809.3|65881.3|65861.3|65914.3|65896|65828.9|65808.9|1091
1591284600000|2020-06-04 15:30:00|65880.1|65860.1|65867.9|65847.9|65892.9|65876.2|65841.7|65821.7|1022
1591284900000|2020-06-04 15:35:00|65868.7|65848.7|65890.1|65870.1|65913.5|65896.3|65860.5|65842.7|953
1591285200000|2020-06-04 15:40:00|65889.9|65869.9|65911.8|65891.8|65914.1|65896.6|65864.8|65847.5|878
1591285500000|2020-06-04 15:45:00|65911.1|65896.1|65902|65887|65918.4|65899.8|65892.5|65877.5|864
1591285800000|2020-06-04 15:50:00|65901.8|65886.8|65882.7|65867.7|65918.4|65900.9|65878.3|65861.7|877
1591286100000|2020-06-04 15:55:00|65885.9|65865.9|65863.7|65843.7|65890.2|65872.5|65859.4|65841.1|864
1591286400000|2020-06-04 16:00:00|65865.2|65845.2|65868.8|65853.8|65874|65856.4|65845.9|65827.6|870
1591286700000|2020-06-04 16:05:00|65867.7|65852.7|65850.5|65830.5|65874.1|65857|65845.8|65825.8|818
1591287000000|2020-06-04 16:10:00|65848.4|65833.4|65844.1|65824.1|65852.8|65835.5|65823.2|65804.9|877
1591287300000|2020-06-04 16:15:00|65845.3|65825.3|65858.1|65838.1|65884.1|65867.5|65838.5|65818.5|924
1591287600000|2020-06-04 16:20:00|65854.7|65839.7|65831.3|65811.3|65858.1|65840.3|65827.8|65810|831
1591287900000|2020-06-04 16:25:00|65833.5|65813.5|65813.1|65793.1|65834.8|65816.3|65810.3|65790.3|818
1591288200000|2020-06-04 16:30:00|65814.5|65794.5|65851.1|65831.1|65853.4|65833.4|65807.9|65788.9|804
1591288500000|2020-06-04 16:35:00|65850.1|65830.1|65823.1|65803.1|65863.8|65843.8|65812.1|65794.5|765
1591288800000|2020-06-04 16:40:00|65823|65803|65834.4|65814.4|65838|65818|65823|65803|763
1591289100000|2020-06-04 16:45:00|65835.2|65815.2|65829.2|65809.2|65835.3|65816.5|65817.9|65797.9|744
1591289400000|2020-06-04 16:50:00|65829.3|65809.3|65840.9|65820.9|65848.1|65829.7|65817.1|65798.3|784
1591289700000|2020-06-04 16:55:00|65841.3|65821.3|65824.6|65804.6|65843.7|65825.8|65806.3|65786.3|888
1591290000000|2020-06-04 17:00:00|65821.5|65806.5|65817.1|65802.1|65829|65810.6|65810.8|65792.7|754
1591290300000|2020-06-04 17:05:00|65816.7|65801.7|65796.9|65781.9|65817.7|65801.7|65793.5|65778.5|677
1591290600000|2020-06-04 17:10:00|65796.8|65781.8|65758.3|65743.3|65797|65781.9|65750|65734.7|822
1591290900000|2020-06-04 17:15:00|65758.2|65743.2|65768.7|65748.7|65770.8|65753.8|65744.3|65726.1|816
1591291200000|2020-06-04 17:20:00|65768.5|65748.5|65779.9|65764.9|65782.8|65765.3|65760.9|65744.3|731
1591291500000|2020-06-04 17:25:00|65780.6|65765.6|65796.8|65781.8|65800.4|65782.3|65778.7|65763.7|802
1591291800000|2020-06-04 17:30:00|65795.5|65780.5|65781.8|65766.8|65804.4|65787.4|65778.8|65763.8|691
1591292100000|2020-06-04 17:35:00|65781.1|65766.1|65768.3|65748.3|65790.8|65774.5|65764.1|65744.7|737
1591292400000|2020-06-04 17:40:00|65768.2|65748.2|65747|65732|65776.9|65759.4|65743.5|65728.3|792
1591292700000|2020-06-04 17:45:00|65747.1|65732.1|65729.7|65714.7|65752.3|65736.9|65723.7|65707.3|798
1591293000000|2020-06-04 17:50:00|65729.5|65714.5|65753.2|65733.2|65757.1|65739.6|65723.3|65708.3|769
1591293300000|2020-06-04 17:55:00|65753.6|65733.6|65731.5|65716.5|65756.6|65739.4|65726.4|65707.6|804
1591293600000|2020-06-04 18:00:00|65732|65717|65710.6|65695.6|65732.9|65717.6|65692.7|65676.4|908
1591293900000|2020-06-04 18:05:00|65712.7|65692.7|65694.8|65674.8|65718.1|65702.8|65691.6|65674|807
1591294200000|2020-06-04 18:10:00|65694.7|65674.7|65655.3|65640.3|65700|65682.5|65647.4|65627.4|853
1591294500000|2020-06-04 18:15:00|65655.8|65640.8|65674.3|65659.3|65682|65664.7|65652.1|65635.1|815
1591294800000|2020-06-04 18:20:00|65674.2|65659.2|65657.3|65637.3|65676.1|65659.5|65630.3|65615.3|852
1591295100000|2020-06-04 18:25:00|65657.4|65637.4|65662.9|65642.9|65694.9|65675.7|65654.3|65637|788
1591295400000|2020-06-04 18:30:00|65663.1|65643.1|65658.1|65638.1|65671|65651|65633.2|65613.3|899
1591295700000|2020-06-04 18:35:00|65658.6|65638.6|65680|65665|65693.4|65675.6|65656.2|65638.6|809
1591296000000|2020-06-04 18:40:00|65683.2|65663.2|65691.7|65676.7|65695.3|65677.8|65680.2|65663|677
1591296300000|2020-06-04 18:45:00|65692|65677|65645.6|65630.6|65700.6|65681.5|65644.1|65629.1|800
1591296600000|2020-06-04 18:50:00|65645.9|65630.9|65682.6|65662.6|65707.7|65690.5|65645.9|65628.6|843
1591296900000|2020-06-04 18:55:00|65681.2|65661.2|65712.4|65692.4|65712.4|65692.9|65676.2|65658.7|920
1591297200000|2020-06-04 19:00:00|65712.1|65692.1|65716.9|65696.9|65720.4|65700.4|65695.1|65676.3|771
1591297500000|2020-06-04 19:05:00|65716.7|65696.7|65716.6|65696.6|65737.8|65717.8|65713.8|65693.8|827
1591297800000|2020-06-04 19:10:00|65716.5|65696.5|65743.8|65723.8|65763.2|65743.2|65704.9|65684.9|817
1591298100000|2020-06-04 19:15:00|65743.7|65723.7|65752.3|65732.3|65768.7|65748.9|65741.4|65721.4|886
1591298400000|2020-06-04 19:20:00|65752.5|65732.5|65760.7|65740.7|65762|65742|65731.2|65711.2|822
1591298700000|2020-06-04 19:25:00|65760.8|65740.8|65803.4|65783.4|65805.4|65785.4|65754.9|65736.1|855
1591299000000|2020-06-04 19:30:00|65801.1|65781.1|65793.1|65773.1|65801.1|65781.1|65772.9|65752.9|845
1591299300000|2020-06-04 19:35:00|65793.7|65773.7|65792.8|65772.8|65804.3|65784.3|65782.2|65762.3|707
1591299600000|2020-06-04 19:40:00|65793.4|65773.4|65780.6|65760.6|65797.9|65777.9|65780.1|65760.1|680
1591299900000|2020-06-04 19:45:00|65781.5|65761.5|65777.5|65757.5|65792.1|65772.1|65774.7|65754.7|750
1591300200000|2020-06-04 19:50:00|65777|65757|65806.1|65786.1|65810.9|65790.9|65772.4|65755.8|690
1591300500000|2020-06-04 19:55:00|65808.3|65788.3|65818.4|65798.4|65821.3|65802.1|65794|65774|845
1591300800000|2020-06-04 20:00:00|65817.7|65797.7|65833.4|65813.4|65843.2|65824.5|65807.8|65787.8|841
1591301100000|2020-06-04 20:05:00|65832.9|65812.9|65825.3|65805.3|65839|65819|65818.3|65798.3|642
1591301400000|2020-06-04 20:10:00|65825.5|65805.5|65836.3|65816.3|65837.5|65817.5|65813.2|65793.2|568
1591301700000|2020-06-04 20:15:00|65837.3|65817.3|65830.1|65810.1|65837.3|65817.3|65821.5|65801.5|528
1591302000000|2020-06-04 20:20:00|65829.7|65809.7|65829.7|65809.7|65831.9|65813.6|65822|65802|396
1591302300000|2020-06-04 20:25:00|65829.2|65809.2|65825.1|65805.1|65829.2|65809.2|65810|65792.4|472
1591302600000|2020-06-04 20:30:00|65824.6|65804.6|65828.9|65808.9|65834.7|65816.2|65821.9|65801.9|362
1591302900000|2020-06-04 20:35:00|65829|65809|65810.6|65790.6|65831.3|65811.7|65810.4|65790.4|401
1591303200000|2020-06-04 20:40:00|65810.5|65790.5|65797.4|65777.4|65815.3|65795.3|65797.2|65777.2|429
1591303500000|2020-06-04 20:45:00|65796.7|65776.7|65790.6|65770.6|65797.7|65777.7|65788.3|65768.3|437
1591303800000|2020-06-04 20:50:00|65790.8|65770.8|65791|65771|65797.5|65777.5|65786.8|65766.8|402
1591304100000|2020-06-04 20:55:00|65792.7|65772.7|65778.2|65746.3|65793.9|65773.9|65775.5|65746.3|496
1591304400000|2020-06-04 21:00:00|65775.7|65743.2|65775.3|65755.3|65778.2|65758.2|65769.9|65743.2|86
1591304700000|2020-06-04 21:05:00|65775.5|65755.5|65784.1|65764.1|65794.5|65768.3|65775.5|65755.5|162
1591305000000|2020-06-04 21:10:00|65783.9|65763.9|65781.3|65761.3|65787.7|65767.4|65781.1|65761.1|135
1591305300000|2020-06-04 21:15:00|65781.1|65761.1|65784.7|65764.7|65786.6|65766.6|65781.1|65761.1|131
1591305600000|2020-06-04 21:20:00|65786.1|65766.1|65779.9|65754.3|65786.8|65766.5|65778.7|65750.5|171
1591305900000|2020-06-04 21:25:00|65778.9|65756.5|65775.1|65747.7|65790.5|65759.3|65768.1|65745.1|198
1591306200000|2020-06-04 21:30:00|65776.5|65746.5|65776.5|65747.6|65805.7|65767.7|65766.2|65734.8|474
1591306500000|2020-06-04 21:35:00|65777.1|65748.3|65785.7|65752.2|65801|65756.5|65759.2|65731|451
1591306800000|2020-06-04 21:40:00|65785.6|65752.3|65787.1|65766.7|65795.9|65770.4|65767.4|65747.1|446
1591307100000|2020-06-04 21:45:00|65786.5|65766.5|65773.5|65753.5|65823.5|65769.9|65768|65743.5|498
1591307400000|2020-06-04 21:50:00|65790.9|65763.6|65781.3|65761.3|65803.3|65766.3|65769.2|65747.8|487
1591307700000|2020-06-04 21:55:00|65780.5|65760.5|65781|65761|65787.2|65763.6|65764|65744|346
1591308000000|2020-06-04 22:00:00|65781.4|65760.8|65773.5|65753.5|65790.4|65763.3|65770.2|65750.2|545
1591308300000|2020-06-04 22:05:00|65773.1|65753.1|65772.6|65752.6|65780.8|65759.6|65768.6|65748.6|490
1591308600000|2020-06-04 22:10:00|65772.8|65752.8|65762|65742|65776.4|65756.4|65760.8|65740.8|274
1591308900000|2020-06-04 22:15:00|65762.6|65742.6|65767.1|65747.1|65768.4|65750.2|65762.6|65742.6|257
1591309200000|2020-06-04 22:20:00|65767.3|65747.3|65755|65735|65767.3|65747.3|65753.2|65733.2|463
1591309500000|2020-06-04 22:25:00|65754.5|65734.5|65733.6|65713.6|65758.3|65738.3|65730.6|65713.3|374
1591309800000|2020-06-04 22:30:00|65733.9|65713.9|65746.3|65726.3|65751.5|65731.5|65733.6|65713.6|347
1591310100000|2020-06-04 22:35:00|65745.6|65725.6|65750.9|65730.9|65752.6|65732.6|65740.8|65722.7|380
1591310400000|2020-06-04 22:40:00|65751.7|65731.7|65747.1|65727.1|65753.1|65733.1|65743.7|65723.7|452
1591310700000|2020-06-04 22:45:00|65747.4|65727.4|65765.8|65745.8|65766.1|65746.1|65746.7|65726.7|334
1591311000000|2020-06-04 22:50:00|65765.6|65745.6|65765.7|65745.7|65768.2|65748.2|65761.2|65741.8|230
1591311300000|2020-06-04 22:55:00|65766.2|65746.2|65760.7|65740.7|65773.8|65753.8|65759.8|65739.8|300
1591311600000|2020-06-04 23:00:00|65760.1|65745.1|65759.2|65739.2|65765.1|65745.1|65754|65734|285
1591311900000|2020-06-04 23:05:00|65759.1|65739.1|65746.6|65726.6|65761.5|65741.5|65744.2|65724.2|277
1591312200000|2020-06-04 23:10:00|65746.9|65726.9|65731.3|65716.3|65747.6|65727.6|65730.3|65712.9|331
1591312500000|2020-06-04 23:15:00|65735.5|65715.5|65727.7|65707.7|65736.7|65718.3|65722|65704.7|452
1591312800000|2020-06-04 23:20:00|65727.3|65707.3|65733.5|65713.5|65736.3|65716.6|65722.9|65706.4|276
1591313100000|2020-06-04 23:25:00|65733.9|65713.9|65729.9|65709.9|65735.4|65715.4|65725.7|65705.7|340
1591313400000|2020-06-04 23:30:00|65729.8|65709.8|65746|65726|65750.1|65730.1|65729.8|65709.8|389
1591313700000|2020-06-04 23:35:00|65745.8|65725.8|65759.2|65739.2|65761.5|65741.5|65745.6|65725.6|327
1591314000000|2020-06-04 23:40:00|65759.3|65739.3|65766|65746|65767.5|65747.5|65748.5|65728.5|409
1591314300000|2020-06-04 23:45:00|65766.2|65746.2|65769.6|65749.6|65776|65756|65764.3|65744.3|435
1591314600000|2020-06-04 23:50:00|65769.5|65749.5|65751.4|65731.4|65772.1|65752.1|65746.2|65728.9|404
1591314900000|2020-06-04 23:55:00|65750.5|65730.5|65776.9|65756.9|65777.9|65759.2|65750.5|65730.5|429
1591315200000|2020-06-05 00:00:00|65777.5|65757.5|65779.5|65759.5|65783.4|65765.5|65767.2|65749.1|695
1591315500000|2020-06-05 00:05:00|65779.4|65759.4|65752.4|65732.4|65780.8|65762.4|65749.4|65731.9|669
1591315800000|2020-06-05 00:10:00|65752.3|65732.3|65732.1|65712.1|65753|65734.7|65727|65707|654
1591316100000|2020-06-05 00:15:00|65731.9|65711.9|65735.6|65715.6|65743|65724.6|65724.4|65706.3|637
1591316400000|2020-06-05 00:20:00|65736.9|65716.9|65738.9|65718.9|65748.2|65729.7|65731.9|65714.1|586
1591316700000|2020-06-05 00:25:00|65739.4|65719.4|65750.9|65730.9|65751|65732|65735.7|65716.4|525
1591317000000|2020-06-05 00:30:00|65750|65730|65749.9|65729.9|65768|65748|65746.7|65728.3|605
1591317300000|2020-06-05 00:35:00|65750.5|65730.5|65752.5|65732.5|65753.5|65734.9|65741.6|65723.7|549
1591317600000|2020-06-05 00:40:00|65753.1|65733.1|65751.2|65731.2|65758.3|65741.9|65745.2|65727.7|560
1591317900000|2020-06-05 00:45:00|65752|65732|65753|65733|65757.4|65739.9|65744.4|65725.8|510
1591318200000|2020-06-05 00:50:00|65753.4|65733.4|65779.5|65759.5|65786.1|65766.5|65752.1|65732.1|713
1591318500000|2020-06-05 00:55:00|65778.8|65758.8|65793.7|65773.7|65801.5|65781.5|65767.3|65747.3|740
1591318800000|2020-06-05 01:00:00|65793.5|65773.5|65775.1|65755.1|65793.5|65776.1|65756.7|65738.1|667
1591319100000|2020-06-05 01:05:00|65774.9|65754.9|65785.1|65770.1|65792|65773.2|65774.2|65754.2|592
1591319400000|2020-06-05 01:10:00|65785|65770|65810|65790|65810|65790|65780.9|65763.7|562
1591319700000|2020-06-05 01:15:00|65809.9|65789.9|65804.1|65789.1|65813.8|65795.7|65791.8|65774.2|594
1591320000000|2020-06-05 01:20:00|65804.2|65789.2|65796.4|65781.4|65810.3|65793.2|65794.1|65776.2|585
1591320300000|2020-06-05 01:25:00|65796.6|65781.6|65796.4|65776.4|65804.8|65787.5|65790|65771.8|594
1591320600000|2020-06-05 01:30:00|65796.5|65776.5|65800.1|65780.1|65801.5|65784.2|65774.2|65756.3|682
1591320900000|2020-06-05 01:35:00|65800|65780|65811.2|65796.2|65816.7|65797.2|65796.7|65780|581
1591321200000|2020-06-05 01:40:00|65810.9|65795.9|65808.7|65793.7|65812.5|65795.9|65798.5|65781.2|608
1591321500000|2020-06-05 01:45:00|65811.9|65791.9|65814|65799|65817.3|65799|65804.1|65784.1|610
1591321800000|2020-06-05 01:50:00|65813.9|65798.9|65811.5|65791.5|65821.2|65802.7|65804.4|65785.2|598
1591322100000|2020-06-05 01:55:00|65811.6|65791.6|65814.6|65794.6|65819.5|65801.6|65805.5|65788.8|689
1591322400000|2020-06-05 02:00:00|65814.9|65794.9|65816.4|65796.4|65821.1|65803.8|65811.1|65792.9|472
1591322700000|2020-06-05 02:05:00|65816.2|65796.2|65816.3|65801.3|65820.7|65802|65806.1|65788.6|592
1591323000000|2020-06-05 02:10:00|65815.6|65800.6|65824.3|65804.3|65830|65810.9|65814.9|65798|637
1591323300000|2020-06-05 02:15:00|65824.1|65804.1|65824.4|65804.4|65826.4|65806.4|65814.2|65796.8|618
1591323600000|2020-06-05 02:20:00|65824.2|65804.2|65825.9|65805.9|65828.9|65808.9|65816.2|65796.2|669
1591323900000|2020-06-05 02:25:00|65825.7|65805.7|65834|65814|65837.9|65817.9|65820.6|65800.6|554
1591324200000|2020-06-05 02:30:00|65834.3|65814.3|65822.6|65802.6|65834.3|65814.3|65820.6|65800.6|545
1591324500000|2020-06-05 02:35:00|65824.9|65804.9|65823|65803|65835.3|65815.3|65821.6|65801.6|664
1591324800000|2020-06-05 02:40:00|65822.9|65802.9|65820.5|65800.5|65825|65805|65816.9|65796.9|670
1591325100000|2020-06-05 02:45:00|65820.9|65800.9|65806.6|65786.6|65823.1|65803.1|65804.2|65784.2|600
1591325400000|2020-06-05 02:50:00|65806.3|65786.3|65801.5|65781.5|65815.1|65795.1|65800.8|65780.8|578
1591325700000|2020-06-05 02:55:00|65801.3|65781.3|65801.8|65781.8|65804.1|65784.1|65794|65774|652
1591326000000|2020-06-05 03:00:00|65801.7|65781.7|65800.9|65780.9|65804.2|65784.2|65791.7|65771.7|625
1591326300000|2020-06-05 03:05:00|65801.1|65781.1|65793.9|65773.9|65801.6|65781.6|65791.2|65771.2|583
1591326600000|2020-06-05 03:10:00|65793.8|65773.8|65781.8|65761.8|65793.8|65773.8|65774.4|65754.4|563
1591326900000|2020-06-05 03:15:00|65781.9|65761.9|65780|65760|65785.9|65765.9|65774.9|65754.9|582
1591327200000|2020-06-05 03:20:00|65780.4|65760.4|65789|65769|65792.4|65772.4|65778.3|65758.3|496
1591327500000|2020-06-05 03:25:00|65788.7|65768.7|65791.7|65771.7|65796|65776|65784.7|65764.7|407
1591327800000|2020-06-05 03:30:00|65791.8|65771.8|65776.9|65756.9|65793.4|65773.4|65775.8|65755.8|499
1591328100000|2020-06-05 03:35:00|65777.1|65757.1|65784.3|65764.3|65785.6|65765.6|65776.8|65756.8|380
1591328400000|2020-06-05 03:40:00|65784.4|65764.4|65779|65759|65785.9|65765.9|65774.2|65754.2|426
1591328700000|2020-06-05 03:45:00|65778.9|65758.9|65776.8|65756.8|65782.7|65762.7|65769.9|65749.9|635
1591329000000|2020-06-05 03:50:00|65775.3|65755.3|65760.7|65740.7|65775.3|65755.3|65760.1|65740.1|533
1591329300000|2020-06-05 03:55:00|65760.6|65740.6|65762.1|65742.1|65764.4|65744.4|65751.7|65731.7|557
1591329600000|2020-06-05 04:00:00|65761.6|65741.6|65750|65730|65762|65742|65748.2|65728.2|592
1591329900000|2020-06-05 04:05:00|65750.2|65730.2|65765.7|65745.7|65766.8|65746.8|65748.7|65728.7|512
1591330200000|2020-06-05 04:10:00|65765.1|65745.1|65763.5|65743.5|65766.1|65746.1|65759.6|65739.6|432
1591330500000|2020-06-05 04:15:00|65763.4|65743.4|65758.3|65738.3|65763.4|65743.4|65752|65732|393
1591330800000|2020-06-05 04:20:00|65758.2|65738.2|65736.6|65716.6|65758.8|65738.8|65736.3|65716.3|544
1591331100000|2020-06-05 04:25:00|65736.7|65716.7|65718.6|65698.6|65737.2|65717.2|65707.9|65687.9|727
1591331400000|2020-06-05 04:30:00|65719.1|65699.1|65698.3|65678.3|65721.6|65701.6|65697|65677|685
1591331700000|2020-06-05 04:35:00|65698.4|65678.4|65671.8|65651.8|65705.3|65685.3|65671.5|65651.5|746
1591332000000|2020-06-05 04:40:00|65671.6|65651.6|65680.7|65660.7|65683.1|65664.2|65669.1|65649.1|699
1591332300000|2020-06-05 04:45:00|65680.2|65660.2|65673.3|65653.3|65685.9|65667|65670.2|65650.2|633
1591332600000|2020-06-05 04:50:00|65673.4|65653.4|65702.3|65682.3|65705.9|65687.6|65671.6|65652.9|728
1591332900000|2020-06-05 04:55:00|65702.6|65682.6|65718.5|65698.5|65718.5|65699.3|65700.1|65681.2|670
1591333200000|2020-06-05 05:00:00|65716|65701|65709|65689|65722.2|65704.8|65687.9|65668.8|632
1591333500000|2020-06-05 05:05:00|65708.2|65688.2|65714.8|65694.8|65719.5|65701.3|65700.7|65681.7|548
1591333800000|2020-06-05 05:10:00|65714.9|65694.9|65700.2|65680.2|65717.7|65697.7|65693.6|65676.8|561
1591334100000|2020-06-05 05:15:00|65699.6|65679.6|65715.3|65695.3|65718.2|65702.5|65695.8|65676.1|470
1591334400000|2020-06-05 05:20:00|65715|65695|65714.4|65699.4|65723|65704.8|65703.8|65683.8|749
1591334700000|2020-06-05 05:25:00|65714.1|65699.1|65718.3|65698.3|65721.8|65704.2|65707.8|65688.9|726
1591335000000|2020-06-05 05:30:00|65716.7|65696.7|65726.8|65711.8|65730.4|65713|65709.6|65691.6|557
1591335300000|2020-06-05 05:35:00|65726.6|65711.6|65725.1|65705.1|65730.4|65713|65711.9|65695.1|780
1591335600000|2020-06-05 05:40:00|65725|65705|65731.1|65711.1|65734.3|65714.5|65722.8|65704.8|500
1591335900000|2020-06-05 05:45:00|65731.2|65711.2|65664.9|65644.9|65737|65718.2|65652.6|65632.6|656
1591336200000|2020-06-05 05:50:00|65662.8|65642.8|65612.8|65592.8|65680.5|65660.5|65601.9|65581.9|972
1591336500000|2020-06-05 05:55:00|65612.2|65592.2|65588.2|65568.2|65618.9|65598.9|65561.6|65541.6|945
1591336800000|2020-06-05 06:00:00|65589.1|65569.1|65573|65553|65596.7|65576.7|65538.3|65518.3|996
1591337100000|2020-06-05 06:05:00|65573.9|65553.9|65574.2|65554.2|65603.3|65583.3|65569.5|65549.5|888
1591337400000|2020-06-05 06:10:00|65574.4|65554.4|65608.2|65588.2|65620.2|65600.2|65572.4|65552.4|924
1591337700000|2020-06-05 06:15:00|65608.9|65588.9|65544.5|65524.5|65615.8|65595.8|65523.8|65503.8|939
1591338000000|2020-06-05 06:20:00|65545|65525|65598.1|65578.1|65605.7|65585.7|65539.4|65519.4|954
1591338300000|2020-06-05 06:25:00|65598.2|65578.2|65573.5|65553.5|65614.3|65594.3|65570.3|65550.3|875
1591338600000|2020-06-05 06:30:00|65572.1|65552.1|65539.1|65519.1|65581.3|65561.3|65537.6|65517.9|917
1591338900000|2020-06-05 06:35:00|65539.3|65519.3|65544.4|65524.4|65548.9|65530.8|65502.8|65485.4|954
1591339200000|2020-06-05 06:40:00|65544.5|65524.5|65570.5|65550.5|65575|65555|65542.5|65524.3|752
1591339500000|2020-06-05 06:45:00|65573.1|65553.1|65564.2|65544.2|65576.2|65556.8|65550.6|65532|800
1591339800000|2020-06-05 06:50:00|65564.3|65544.3|65594|65574|65598.2|65578.2|65556.3|65539.6|767
1591340100000|2020-06-05 06:55:00|65594.4|65574.4|65565.2|65545.2|65599.6|65579.6|65563.2|65543.2|843
1591340400000|2020-06-05 07:00:00|65565.9|65545.9|65549.1|65529.1|65578|65559.9|65520.3|65501|960
1591340700000|2020-06-05 07:05:00|65548.5|65528.5|65596.8|65581.8|65601.2|65586.2|65545.2|65528.5|895
1591341000000|2020-06-05 07:10:00|65596.4|65581.4|65588|65573|65597.3|65582.3|65552.5|65537.5|876
1591341300000|2020-06-05 07:15:00|65587.6|65572.6|65623.9|65608.9|65623.9|65608.9|65580.2|65565.2|909
1591341600000|2020-06-05 07:20:00|65623.8|65608.8|65640.3|65625.3|65643.4|65628.4|65585.9|65570.9|943
1591341900000|2020-06-05 07:25:00|65637.5|65622.5|65662|65647|65671.9|65656.9|65628.4|65613.4|908
1591342200000|2020-06-05 07:30:00|65662.1|65647.1|65642.1|65627.1|65662.1|65647.1|65620.8|65605.8|854
1591342500000|2020-06-05 07:35:00|65642|65627|65639|65624|65647.5|65632.5|65596.7|65581.7|913
1591342800000|2020-06-05 07:40:00|65639.1|65624.1|65641.6|65626.6|65645.2|65630.2|65629.1|65614.1|864
1591343100000|2020-06-05 07:45:00|65641.3|65626.3|65678|65663|65680|65665|65632.9|65617.9|917
1591343400000|2020-06-05 07:50:00|65674.2|65659.2|65685.1|65670.1|65689.1|65673.3|65673.8|65658.8|808
1591343700000|2020-06-05 07:55:00|65685|65670|65700.2|65685.2|65721.7|65706.7|65684.9|65669.9|833
1591344000000|2020-06-05 08:00:00|65700.7|65685.7|65678.8|65663.8|65702.9|65687.9|65659.9|65644.9|861
1591344300000|2020-06-05 08:05:00|65679|65664|65707.3|65692.3|65708.3|65693.3|65673|65658|791
1591344600000|2020-06-05 08:10:00|65707.7|65692.7|65690.1|65675.1|65714.4|65699.4|65669.7|65654.7|843
1591344900000|2020-06-05 08:15:00|65690.2|65675.2|65701.8|65686.8|65714.1|65699.1|65679.4|65664.4|812
1591345200000|2020-06-05 08:20:00|65701.9|65686.9|65692.3|65677.3|65704.5|65689.5|65682.1|65667.1|757
1591345500000|2020-06-05 08:25:00|65692.5|65677.5|65708.1|65693.1|65716.7|65701.7|65684.3|65669.3|806
1591345800000|2020-06-05 08:30:00|65708.2|65693.2|65710.2|65695.2|65713.2|65698.2|65693|65678|752
1591346100000|2020-06-05 08:35:00|65709.7|65694.7|65720.7|65705.7|65721.3|65706.3|65706.8|65691.8|666
1591346400000|2020-06-05 08:40:00|65720.6|65705.6|65708.6|65693.6|65751.7|65736.7|65708.6|65693.6|760
1591346700000|2020-06-05 08:45:00|65708.2|65693.2|65710.5|65695.5|65724.4|65709.4|65704.9|65689.9|754
1591347000000|2020-06-05 08:50:00|65710.4|65695.4|65800.7|65785.7|65819.7|65800.2|65709.9|65694.9|967
1591347300000|2020-06-05 08:55:00|65799.9|65784.9|65796.7|65781.7|65834.1|65817.4|65783|65767.1|1028
1591347600000|2020-06-05 09:00:00|65799.5|65779.5|65805.3|65790.3|65829.1|65812.7|65787.8|65772.8|909
1591347900000|2020-06-05 09:05:00|65805|65790|65807.6|65792.6|65811.7|65796.7|65782.4|65767.4|884
1591348200000|2020-06-05 09:10:00|65807.4|65792.4|65793|65778|65809.8|65794.8|65778.8|65760.5|914
1591348500000|2020-06-05 09:15:00|65792.7|65777.7|65792.1|65777.1|65801.3|65784|65767.8|65752.8|862
1591348800000|2020-06-05 09:20:00|65792.2|65777.2|65860.1|65845.1|65865.3|65847|65791.3|65776.3|885
1591349100000|2020-06-05 09:25:00|65859.3|65844.3|65866.3|65851.3|65886.9|65869.6|65850.7|65834.4|954
1591349400000|2020-06-05 09:30:00|65867.7|65852.7|65845.5|65830.5|65876.1|65860.3|65843.2|65828.2|908
1591349700000|2020-06-05 09:35:00|65844|65829|65797.6|65782.6|65847.8|65832.8|65796.9|65781.9|767
1591350000000|2020-06-05 09:40:00|65797.5|65782.5|65815.3|65800.3|65824.3|65809.3|65796.7|65781.7|814
1591350300000|2020-06-05 09:45:00|65814.4|65799.4|65818.8|65803.8|65833.7|65818.7|65792.7|65777.7|856
1591350600000|2020-06-05 09:50:00|65818.5|65803.5|65771.7|65756.7|65821.4|65806.4|65771.5|65754.2|801
1591350900000|2020-06-05 09:55:00|65771.9|65756.9|65780.3|65765.3|65791.7|65776.7|65771.1|65756.1|770
1591351200000|2020-06-05 10:00:00|65779.9|65764.9|65802.4|65787.4|65812.3|65797.3|65778.3|65763.3|792
1591351500000|2020-06-05 10:05:00|65802.6|65787.6|65882.8|65867.8|65885|65870|65801.2|65786.2|893
1591351800000|2020-06-05 10:10:00|65881.2|65866.2|65853.2|65838.2|65881.2|65866.2|65840.8|65824.9|839
1591352100000|2020-06-05 10:15:00|65849.7|65834.7|65850.7|65835.7|65868.9|65853.9|65841.1|65826.1|851
1591352400000|2020-06-05 10:20:00|65850.6|65835.6|65853.7|65838.7|65866.9|65851.9|65842.4|65827.4|790
1591352700000|2020-06-05 10:25:00|65853.9|65838.9|65867.8|65852.8|65879.4|65864.4|65851.2|65836.2|734
1591353000000|2020-06-05 10:30:00|65867.9|65852.9|65841.5|65826.5|65870.8|65855.8|65841.4|65826.4|729
1591353300000|2020-06-05 10:35:00|65841.4|65826.4|65848.2|65833.2|65859.3|65844.3|65830.7|65815.7|773
1591353600000|2020-06-05 10:40:00|65848.5|65833.5|65850.9|65835.9|65862.9|65847.9|65836.9|65821.9|678
1591353900000|2020-06-05 10:45:00|65851.1|65836.1|65845|65830|65858.7|65843.7|65835.6|65820.6|747
1591354200000|2020-06-05 10:50:00|65844.9|65829.9|65823.4|65808.4|65855.1|65840.1|65823.4|65808.4|752
1591354500000|2020-06-05 10:55:00|65820.7|65805.7|65823.9|65803.9|65828.8|65813.8|65810.9|65795.9|765
1591354800000|2020-06-05 11:00:00|65822|65802|65817.2|65802.2|65822|65805.4|65784.1|65769.1|809
1591355100000|2020-06-05 11:05:00|65817.3|65802.3|65796.9|65781.9|65819.7|65804.7|65789.8|65774.8|893
1591355400000|2020-06-05 11:10:00|65795.9|65780.9|65796.6|65781.6|65805.7|65790.7|65784.2|65766.9|806
1591355700000|2020-06-05 11:15:00|65795.5|65780.5|65765.8|65750.8|65797.3|65782.3|65764.9|65749.9|753
1591356000000|2020-06-05 11:20:00|65765.9|65750.9|65779.8|65759.8|65802.9|65785.6|65765.2|65750.2|794
1591356300000|2020-06-05 11:25:00|65778|65763|65791|65776|65798.5|65783.5|65771|65756|793
1591356600000|2020-06-05 11:30:00|65790.9|65775.9|65809.8|65794.8|65816.5|65801.5|65788.8|65773.8|658
1591356900000|2020-06-05 11:35:00|65809.7|65794.7|65816.8|65801.8|65838.3|65823.3|65807.7|65792.7|718
1591357200000|2020-06-05 11:40:00|65816.7|65801.7|65821.6|65806.6|65835.4|65820.4|65805.3|65790.3|778
1591357500000|2020-06-05 11:45:00|65820.7|65805.7|65783.2|65768.2|65824.7|65809.7|65774.3|65759.3|823
1591357800000|2020-06-05 11:50:00|65783.1|65768.1|65784.1|65769.1|65790.3|65775.1|65773.8|65757.3|778
1591358100000|2020-06-05 11:55:00|65784.2|65769.2|65786.8|65771.8|65791.5|65776.5|65774.1|65759.1|759
1591358400000|2020-06-05 12:00:00|65785.7|65770.7|65766.8|65746.8|65787.1|65772.1|65740|65724.1|862
1591358700000|2020-06-05 12:05:00|65766.1|65746.1|65808.8|65793.8|65813.4|65798.4|65761.2|65744.9|790
1591359000000|2020-06-05 12:10:00|65807.2|65792.2|65822.5|65807.5|65826.3|65811.3|65801.8|65786.8|823
1591359300000|2020-06-05 12:15:00|65823.6|65808.6|65827.5|65812.5|65835.5|65820.5|65811.9|65796.9|805
1591359600000|2020-06-05 12:20:00|65825|65810|65813.3|65798.3|65825|65810|65792.1|65777.1|838
1591359900000|2020-06-05 12:25:00|65810.9|65795.9|65800|65769.7|65832.7|65796|65787.9|65757.5|894
1591360200000|2020-06-05 12:30:00|65801.8|65769.4|65989.6|65969.6|66074.3|66054.3|65790.2|65751.6|1135
1591360500000|2020-06-05 12:35:00|65990.1|65970.1|65871.2|65851.2|65999.7|65979.7|65852.8|65832.8|1118
1591360800000|2020-06-05 12:40:00|65871.4|65851.4|65995.3|65975.3|66033.1|66013.1|65871.4|65851.4|1158
1591361100000|2020-06-05 12:45:00|65997.4|65977.4|66002.5|65982.5|66002.6|65982.6|65926.8|65906.8|1140
1591361400000|2020-06-05 12:50:00|66002.4|65982.4|65995.7|65975.7|66038.1|66018.1|65967.5|65947.5|1116
1591361700000|2020-06-05 12:55:00|65993|65973|66022.1|66002.1|66098.2|66078.2|65992.9|65972.9|1132
1591362000000|2020-06-05 13:00:00|66021.8|66001.8|65986.6|65971.6|66081.8|66061.8|65976.1|65960|1094
1591362300000|2020-06-05 13:05:00|65985.7|65970.7|65956.7|65936.7|66012.1|65995|65935.2|65916.1|1033
1591362600000|2020-06-05 13:10:00|65957.8|65942.8|65929.2|65909.2|65995.4|65975.4|65929.2|65909.2|1070
1591362900000|2020-06-05 13:15:00|65931.6|65911.6|65923.4|65903.4|65960|65940|65904.2|65884.2|1035
1591363200000|2020-06-05 13:20:00|65925.6|65905.6|65944.4|65924.4|65960.6|65940.6|65916|65896|703
1591363500000|2020-06-05 13:25:00|65946.6|65926.6|65891.5|65871.5|65947.6|65927.6|65882|65862|721
1591363800000|2020-06-05 13:30:00|65891.9|65871.9|65908.7|65888.7|65913|65893|65872.8|65852.8|757
1591364100000|2020-06-05 13:35:00|65907.8|65887.8|65878.4|65858.4|65930.1|65910.1|65875.9|65855.9|795
1591364400000|2020-06-05 13:40:00|65878.7|65858.7|65914.8|65894.8|65940|65920.2|65857.2|65837.2|805
1591364700000|2020-06-05 13:45:00|65914.2|65894.2|65965.6|65945.6|65967.3|65947.3|65911.1|65891.1|564
1591365000000|2020-06-05 13:50:00|65966.8|65946.8|65979.6|65959.6|65986.4|65966.4|65961|65941|394
1591365300000|2020-06-05 13:55:00|65981.7|65961.7|66012.8|65992.8|66023.7|66003.7|65979.1|65959.1|248
1591365600000|2020-06-05 14:00:00|66011|65991|66047.5|66027.5|66096.9|66076.9|66011|65991|389
1591365900000|2020-06-05 14:05:00|66051.4|66031.4|66069|66049|66077.7|66057.7|66004.8|65984.8|439
1591366200000|2020-06-05 14:10:00|66071.1|66051.1|66050.1|66030.1|66093.9|66073.9|66030.6|66010.6|434
1591366500000|2020-06-05 14:15:00|66049.3|66029.3|65986.3|65966.3|66050|66030|65982.9|65962.9|447
1591366800000|2020-06-05 14:20:00|65986.2|65966.2|65985.9|65965.9|66003.2|65983.2|65978.3|65959.7|438
1591367100000|2020-06-05 14:25:00|65988.4|65968.4|66028.7|66008.7|66036.2|66016.2|65980.5|65960.5|433
1591367400000|2020-06-05 14:30:00|66029.4|66009.4|65994.1|65974.1|66029.4|66010.3|65967.1|65948.8|421
1591367700000|2020-06-05 14:35:00|65995.2|65975.2|66015.1|65995.1|66025.7|66005.7|65968.6|65949.7|434
1591368000000|2020-06-05 14:40:00|66014.3|65994.3|66000|65980|66027.7|66007.7|65978.7|65958.7|434
1591368300000|2020-06-05 14:45:00|66001.4|65981.4|65939.2|65919.2|66006.2|65986.2|65920.9|65900.9|449
1591368600000|2020-06-05 14:50:00|65938.4|65918.4|65896.1|65876.1|65970.5|65950.5|65870.4|65850.4|450
1591368900000|2020-06-05 14:55:00|65897.4|65877.4|65934|65914|65954|65935.2|65890.7|65870.7|450
1591369200000|2020-06-05 15:00:00|65930.9|65910.9|65922.9|65902.9|65934.2|65914.2|65892.1|65872.1|440
1591369500000|2020-06-05 15:05:00|65921|65901|65932.8|65912.8|65942.1|65922.1|65891.6|65871.6|436
1591369800000|2020-06-05 15:10:00|65933.7|65913.7|65944.6|65924.6|65957.2|65937.2|65920.5|65900.5|426
1591370100000|2020-06-05 15:15:00|65943.8|65923.8|65935.5|65915.5|65958.8|65938.8|65916.5|65899.1|395
1591370400000|2020-06-05 15:20:00|65935.4|65915.4|65897.6|65877.6|65946.1|65926.1|65885.2|65867.6|408
1591370700000|2020-06-05 15:25:00|65897.5|65877.5|65931.8|65911.8|65943.6|65926.9|65894.6|65874.6|433
1591371000000|2020-06-05 15:30:00|65928.9|65908.9|65984.1|65964.1|65987.6|65970.5|65928.9|65908.9|427
1591371300000|2020-06-05 15:35:00|65983.7|65963.7|65962.6|65942.6|65994.2|65974.2|65955|65936.5|402
1591371600000|2020-06-05 15:40:00|65963.2|65943.2|65963.8|65943.8|65979.8|65962.4|65946.7|65930.2|349
1591371900000|2020-06-05 15:45:00|65963.2|65943.2|65998.6|65983.6|66004|65986.4|65963.2|65943.2|369
1591372200000|2020-06-05 15:50:00|65999|65984|66014|65994|66022|66004|65992.3|65972.3|373
1591372500000|2020-06-05 15:55:00|66012.7|65997.7|66023.7|66003.7|66044.1|66024.1|66002.5|65982.6|402
1591372800000|2020-06-05 16:00:00|66024.8|66004.8|66050.3|66030.3|66062.1|66044.7|66008.3|65988.3|418
1591373100000|2020-06-05 16:05:00|66050.7|66030.7|66056.1|66036.1|66064|66044|66012.6|65992.6|429
1591373400000|2020-06-05 16:10:00|66055.9|66035.9|66071.1|66051.1|66077.8|66057.8|66043.1|66023.1|421
1591373700000|2020-06-05 16:15:00|66071.7|66051.7|66060.3|66040.3|66084.8|66064.8|66051.9|66033.9|418
1591374000000|2020-06-05 16:20:00|66060.2|66040.2|66059.7|66039.7|66071.9|66054|66035.8|66019.1|414
1591374300000|2020-06-05 16:25:00|66060.6|66040.6|66072.9|66052.9|66086.2|66067.3|66058|66038|403
1591374600000|2020-06-05 16:30:00|66072.8|66052.8|66050.2|66030.2|66075.2|66055.9|66040.7|66023.3|387
1591374900000|2020-06-05 16:35:00|66049.9|66029.9|66052.9|66032.9|66060.6|66042.8|66045.8|66027.4|353
1591375200000|2020-06-05 16:40:00|66053|66033|66069.5|66049.5|66079.7|66061.6|66048.5|66030.8|390
1591375500000|2020-06-05 16:45:00|66064.4|66049.4|66064|66044|66073.5|66053.5|66054.1|66034.1|398
1591375800000|2020-06-05 16:50:00|66064.7|66044.7|66061.9|66041.9|66073.5|66053.7|66046.2|66026.2|377
1591376100000|2020-06-05 16:55:00|66063.7|66043.7|66055.8|66035.8|66070.3|66050.3|66049.8|66029.8|414
1591376400000|2020-06-05 17:00:00|66054.4|66034.4|66060.1|66040.1|66069.9|66049.9|66054.4|66034.4|402
1591376700000|2020-06-05 17:05:00|66060.3|66040.3|66066|66046|66067.6|66048.1|66052.9|66034.3|361
1591377000000|2020-06-05 17:10:00|66067.2|66047.2|66060.8|66045.8|66074.5|66056.1|66058|66040|403
1591377300000|2020-06-05 17:15:00|66060.5|66045.5|66068.8|66048.8|66078.5|66061.8|66059.8|66042.1|381
1591377600000|2020-06-05 17:20:00|66069.1|66049.1|66066|66046|66070.9|66051.4|66054.3|66035.5|367
1591377900000|2020-06-05 17:25:00|66067.5|66047.5|66077.6|66057.6|66082|66063.4|66065.6|66047.2|386
1591378200000|2020-06-05 17:30:00|66079.5|66059.5|66101.6|66081.6|66120.2|66105.2|66072.6|66054|403
1591378500000|2020-06-05 17:35:00|66102.1|66082.1|66082.6|66062.6|66107.5|66089.1|66077|66058.9|378
1591378800000|2020-06-05 17:40:00|66082.1|66062.1|66068.1|66048.1|66085|66066.9|66062.1|66044.3|348
1591379100000|2020-06-05 17:45:00|66067.5|66047.5|66065.3|66045.3|66070.9|66052.4|66057.5|66040|352
1591379400000|2020-06-05 17:50:00|66065.5|66045.5|66052.3|66032.3|66066|66048.2|66047.5|66031.1|360
1591379700000|2020-06-05 17:55:00|66051.8|66031.8|66050.7|66030.7|66056.9|66037.3|66045.7|66027.8|372
1591380000000|2020-06-05 18:00:00|66050.3|66030.3|66011.9|65991.9|66050.6|66033.5|66011.4|65991.8|424
1591380300000|2020-06-05 18:05:00|66012.8|65992.8|66036.2|66016.2|66043.3|66023.3|66011.9|65991.9|415
1591380600000|2020-06-05 18:10:00|66036.8|66016.8|66040.9|66020.9|66042.7|66022.7|66017.8|65999.7|373
1591380900000|2020-06-05 18:15:00|66039.7|66019.7|66041.5|66021.5|66050.9|66031.8|66026.2|66007.5|370
1591381200000|2020-06-05 18:20:00|66038.6|66018.6|66030.6|66015.6|66048.8|66030.1|66026.5|66008.5|389
1591381500000|2020-06-05 18:25:00|66033|66013|66034.7|66014.7|66037.7|66019.4|66024.8|66005.1|356
1591381800000|2020-06-05 18:30:00|66034.2|66014.2|66038.7|66018.7|66045|66026.3|66026.7|66009.4|364
1591382100000|2020-06-05 18:35:00|66038|66018|66038|66018|66063.7|66043.7|66029.7|66012|406
1591382400000|2020-06-05 18:40:00|66038.5|66018.5|66009.9|65989.9|66039.2|66019.2|66005.5|65987.4|384
1591382700000|2020-06-05 18:45:00|66010.1|65990.1|66051.6|66031.6|66055.9|66036.4|66002|65982|389
1591383000000|2020-06-05 18:50:00|66051.4|66031.4|66041.6|66021.6|66060.3|66042.4|66034.7|66014.8|410
1591383300000|2020-06-05 18:55:00|66042.1|66022.1|66033.4|66018.4|66047.2|66027.2|66025.8|66008.5|404
1591383600000|2020-06-05 19:00:00|66033|66018|66031.6|66011.6|66040.9|66020.9|66026.8|66006.8|379
1591383900000|2020-06-05 19:05:00|66033|66013|66037.8|66017.8|66045.4|66025.4|66025.3|66006.9|395
1591384200000|2020-06-05 19:10:00|66037.7|66017.7|66016.6|65996.6|66041|66021|66011.7|65991.7|468
1591384500000|2020-06-05 19:15:00|66017|65997|66019.4|65999.4|66020.6|66000.6|66002.3|65982.3|595
1591384800000|2020-06-05 19:20:00|66018.2|65998.2|66015.3|65995.3|66028|66008|66006.8|65986.8|579
1591385100000|2020-06-05 19:25:00|66015.7|65995.7|66010|65990|66017.3|65997.3|66009.1|65989.1|501
1591385400000|2020-06-05 19:30:00|66009.9|65989.9|66014.7|65994.7|66016.6|65996.9|66004.5|65985.1|549
1591385700000|2020-06-05 19:35:00|66013|65993|66019.8|65999.8|66022.3|66003.5|66007.1|65988.5|493
1591386000000|2020-06-05 19:40:00|66019|65999|66026.2|66006.2|66030.2|66011.4|66010.4|65992.9|512
1591386300000|2020-06-05 19:45:00|66028.1|66008.1|66036.9|66016.9|66040.6|66022.3|66022.7|66005.1|519
1591386600000|2020-06-05 19:50:00|66036.7|66016.7|66029.9|66009.9|66039.5|66019.9|66027|66008.2|550
1591386900000|2020-06-05 19:55:00|66030.3|66010.3|66047.2|66027.2|66054.4|66037.5|66023.5|66006.7|578
1591387200000|2020-06-05 20:00:00|66047.5|66027.5|66063.4|66043.4|66068.1|66051.2|66044.9|66026.8|530
1591387500000|2020-06-05 20:05:00|66063.9|66043.9|66076.1|66056.1|66077.9|66057.9|66058.9|66041|422
1591387800000|2020-06-05 20:10:00|66076.8|66056.8|66095.5|66075.5|66098.9|66079.3|66066|66046|526
1591388100000|2020-06-05 20:15:00|66094.9|66074.9|66119.2|66099.2|66122.9|66102.9|66094.9|66074.9|427
1591388400000|2020-06-05 20:20:00|66120.6|66100.6|66103.8|66088.3|66121.3|66101.3|66103.8|66084.9|410
1591388700000|2020-06-05 20:25:00|66106.6|66086.6|66067.9|66047.8|66106.6|66089|66062.5|66043.1|443
1591389000000|2020-06-05 20:30:00|66067.6|66052|66063.2|66046.7|66080.4|66054.5|66060.5|66033.5|362
1591389300000|2020-06-05 20:35:00|66065|66045|66056.1|66040.3|66068.6|66047.5|66056.1|66030.2|331
1591389600000|2020-06-05 20:40:00|66057.2|66036.3|66075|66055|66084.4|66064.4|66054.1|66026.7|315
1591389900000|2020-06-05 20:45:00|66075.7|66055.7|66078.7|66058.7|66084.6|66064.6|66073.4|66053.4|381
1591390200000|2020-06-05 20:50:00|66076|66056|66074.5|66054.5|66096.3|66076.3|66074.2|66054.2|455
1591390500000|2020-06-05 20:55:00|66074.7|66054.7|66085.7|66023.4|66108|66055.9|66052.7|65996.7|350
1591560000000|2020-06-07 20:00:00|66020.7|65990.7|66020.3|65990.3|66032.1|65990.7|66020.3|65970.4|5
1591560300000|2020-06-07 20:05:00|66029.6|65935.3|66029.4|65975.3|66088.2|65991|66029.4|65935.3|7
1591560600000|2020-06-07 20:10:00|66062|65978|66030.1|66000.1|66062|66000.1|66017.4|65978|7
1591560900000|2020-06-07 20:15:00|66062|65978|66031.6|66001.6|66062|66001.6|66030.1|65978|4
1591561200000|2020-06-07 20:20:00|66031.4|66001.4|66024.7|65994.7|66031.5|66001.5|66024|65994|7
1591561500000|2020-06-07 20:25:00|66050.5|65981.3|66050.5|65981.3|66053.7|65984.4|66047.7|65977.9|17
1591561800000|2020-06-07 20:30:00|66024.7|65994.7|66025.1|65995.1|66025.1|65995.1|66024.6|65994.6|4
1591562100000|2020-06-07 20:35:00|66053.7|65977.9|66053.7|65977.9|66053.7|65981.3|66050.5|65977.9|3
1591562400000|2020-06-07 20:40:00|66050.5|65981.3|66025.3|65995.3|66053.7|65995.3|66025.3|65977.9|8
1591562700000|2020-06-07 20:45:00|66024.7|65994.7|66036|65947.7|66036|65994.7|66024.7|65947.7|3
1591563000000|2020-06-07 20:50:00|66025.8|65995.8|66046.6|65951.3|66049|65995.8|66025.8|65951.3|5
1591563300000|2020-06-07 20:55:00|66025.7|65995.7|66028.2|65998.2|66028.2|65998.2|66023.8|65993.8|14
1591563600000|2020-06-07 21:00:00|66023.9|65993.9|66015.2|65985.2|66056.3|66002.1|66013.3|65975.7|54
1591563900000|2020-06-07 21:05:00|66014.4|65983.2|65992.7|65913.7|66034.5|65986.3|65986.7|65901.2|244
1591564200000|2020-06-07 21:10:00|65991.9|65918.9|65981|65930.2|66055.4|65957.5|65967.1|65908.4|410
1591564500000|2020-06-07 21:15:00|65987.1|65927.7|66036.1|65934.9|66048.3|65976.3|65978.9|65923.5|218
1591564800000|2020-06-07 21:20:00|66036.2|65945.9|66008.7|65951.5|66041.7|65954.3|65981.3|65930.5|224
1591565100000|2020-06-07 21:25:00|66005.6|65956.3|66007.5|65943.3|66020.6|65956.3|66002.3|65931.7|108
1591565400000|2020-06-07 21:30:00|66006.3|65946.8|66001.1|65935.7|66033.8|65979.2|65996.8|65930.1|243
1591565700000|2020-06-07 21:35:00|65997.6|65940.4|66007.2|65968.2|66025.5|65971.6|65975.6|65925|253
1591566000000|2020-06-07 21:40:00|66005.5|65970.4|66017.4|65941.6|66045.7|65983.5|65994.9|65934.1|328
1591566300000|2020-06-07 21:45:00|66016.7|65942.9|66035.2|65941.3|66045|65950.8|65999.5|65934.4|202
1591566600000|2020-06-07 21:50:00|66022.4|65944.9|66015.7|65947.3|66041.4|65950.2|66002.7|65940|164
1591566900000|2020-06-07 21:55:00|66009.7|65949.2|66030.3|65984.3|66044.3|65984.5|66000.6|65941.2|172
1591567200000|2020-06-07 22:00:00|66030|65984.6|66023.3|65994.2|66044.7|66007.2|66018.8|65982.8|524
1591567500000|2020-06-07 22:05:00|66022.8|65996.2|66002.2|65979.8|66026.3|66001.6|65997.1|65976.7|520
1591567800000|2020-06-07 22:10:00|66003.5|65978.5|65987.5|65957.8|66003.5|65979|65970.9|65949.3|458
1591568100000|2020-06-07 22:15:00|65984.4|65958.6|65975.6|65955.6|65988|65960.6|65971.3|65947.9|472
1591568400000|2020-06-07 22:20:00|65975.4|65955.4|65970.2|65949.8|65993.5|65964.3|65968|65945.5|522
1591568700000|2020-06-07 22:25:00|65968|65948|65973.7|65953.7|65982.9|65956.5|65968|65945.9|360
1591569000000|2020-06-07 22:30:00|65973.8|65953.8|65980.6|65958.3|65988.1|65960.6|65966.7|65946.7|394
1591569300000|2020-06-07 22:35:00|65981|65961.1|65984.4|65961.7|65990.5|65964.6|65972.5|65951.3|435
1591569600000|2020-06-07 22:40:00|65985.2|65962.3|65975.9|65955.8|65988.5|65963|65972.8|65949.5|408
1591569900000|2020-06-07 22:45:00|65978.6|65958.6|65985.7|65965.7|65991.4|65965.9|65976|65955.3|344
1591570200000|2020-06-07 22:50:00|65985.3|65965.3|65987.3|65964.2|65994.5|65967.4|65979.1|65956.2|381
1591570500000|2020-06-07 22:55:00|65987.8|65964.4|65983.8|65963.4|65990.1|65966.2|65979.5|65957.3|323
1591570800000|2020-06-07 23:00:00|65983.9|65963.9|65982.8|65962.8|65991.9|65971.9|65978.9|65958.9|360
1591571100000|2020-06-07 23:05:00|65982.6|65962.6|65969.2|65949.2|65986.7|65966.7|65969.2|65949.2|452
1591571400000|2020-06-07 23:10:00|65969.4|65949.4|65949.5|65929.5|65972.3|65952.3|65947.5|65927.5|458
1591571700000|2020-06-07 23:15:00|65949.3|65929.3|65942.8|65922.8|65956.2|65934.5|65940.3|65920|410
1591572000000|2020-06-07 23:20:00|65942.7|65922.7|65946.9|65921.8|65948.3|65927.5|65939.4|65918.5|265
1591572300000|2020-06-07 23:25:00|65942.9|65922.9|65925.5|65905.5|65945.6|65924.8|65925.5|65905.5|366
1591572600000|2020-06-07 23:30:00|65925.6|65905.6|65916.6|65896.6|65933.1|65910|65912.5|65892.5|490
1591572900000|2020-06-07 23:35:00|65916.7|65896.7|65910.6|65890.6|65920.4|65900.4|65910.1|65890.1|425
1591573200000|2020-06-07 23:40:00|65910.7|65890.7|65895.1|65875.1|65913.7|65893.7|65894.2|65874.2|368
1591573500000|2020-06-07 23:45:00|65896.2|65876.2|65921.5|65901.5|65926.8|65906.8|65896.2|65876.2|421
1591573800000|2020-06-07 23:50:00|65921.4|65901.4|65889.8|65869.8|65922.3|65902.3|65889.2|65869.2|416
1591574100000|2020-06-07 23:55:00|65889.7|65869.7|65897.3|65877.3|65900.8|65880.8|65878.3|65858.3|470
1591574400000|2020-06-08 00:00:00|65898.2|65878.2|65926.7|65906.7|65926.9|65906.9|65898.2|65878.2|516
1591574700000|2020-06-08 00:05:00|65926.2|65906.2|65929.3|65909.3|65935.3|65915.3|65911.7|65891.7|584
1591575000000|2020-06-08 00:10:00|65929.2|65909.2|65948|65928|65950.9|65930.9|65915.5|65895.5|513
1591575300000|2020-06-08 00:15:00|65948.2|65928.2|65963.1|65943.1|65964.9|65944.9|65946|65926|455
1591575600000|2020-06-08 00:20:00|65963.9|65943.9|65947.2|65927.2|65965.3|65945.3|65943.5|65923.5|434
1591575900000|2020-06-08 00:25:00|65947.6|65927.6|65924.2|65904.2|65947.8|65927.8|65907.7|65887.7|517
1591576200000|2020-06-08 00:30:00|65925.8|65905.8|65951.6|65931.6|65964.8|65944.8|65925.8|65905.8|549
1591576500000|2020-06-08 00:35:00|65951.5|65931.5|65973.5|65953.5|65973.5|65953.5|65951.4|65931.4|466
1591576800000|2020-06-08 00:40:00|65974.1|65954.1|65961.1|65941.1|65979.3|65959.3|65958|65938|439
1591577100000|2020-06-08 00:45:00|65960.8|65940.8|65951.9|65931.9|65968.9|65948.9|65950|65930|427
1591577400000|2020-06-08 00:50:00|65951.8|65931.8|65995.6|65975.6|65995.6|65975.6|65949.6|65929.6|598
1591577700000|2020-06-08 00:55:00|65993.5|65973.5|66005.3|65985.3|66012.1|65992.1|65984.3|65964.3|540
1591578000000|2020-06-08 01:00:00|66004.6|65984.6|66009.5|65989.5|66010.7|65990.7|65995.1|65975.1|569
1591578300000|2020-06-08 01:05:00|66009.7|65989.7|66005.6|65985.6|66010.6|65990.6|65999.1|65979.1|480
1591578600000|2020-06-08 01:10:00|66005.5|65985.5|66043.1|66023.1|66043.7|66023.7|66002.7|65982.7|540
1591578900000|2020-06-08 01:15:00|66042.9|66022.9|66054.5|66034.5|66060.9|66040.3|66034.3|66014.3|676
1591579200000|2020-06-08 01:20:00|66055|66035|66047.2|66027.2|66060|66040|66036.5|66016.5|627
1591579500000|2020-06-08 01:25:00|66047|66027|66031.5|66011.5|66050.3|66030.3|66024.3|66004.3|503
1591579800000|2020-06-08 01:30:00|66032.1|66012.1|66055.2|66035.2|66055.2|66035.2|66025.7|66005.7|568
1591580100000|2020-06-08 01:35:00|66054.7|66034.7|66066.8|66046.8|66073.1|66053.1|66049.2|66029.2|583
1591580400000|2020-06-08 01:40:00|66066.7|66046.7|66061.8|66041.8|66083.2|66063.2|66060|66040|577
1591580700000|2020-06-08 01:45:00|66061.7|66041.7|66045.2|66025.2|66063.3|66043.3|66042|66022|531
1591581000000|2020-06-08 01:50:00|66045|66025|66033.3|66013.3|66045.2|66025.2|66029.9|66009.9|471
1591581300000|2020-06-08 01:55:00|66034|66014|66033.9|66013.9|66038.6|66018.6|66027.8|66007.8|499
1591581600000|2020-06-08 02:00:00|66035.5|66015.5|66034|66014|66042.8|66022.8|66031.6|66011.6|461
1591581900000|2020-06-08 02:05:00|66034.1|66014.1|66034.1|66014.1|66047|66027|66030.3|66010.3|490
1591582200000|2020-06-08 02:10:00|66036.1|66016.1|66036.9|66016.9|66041.9|66021.9|66028.8|66008.8|464
1591582500000|2020-06-08 02:15:00|66037|66017|66031.6|66011.6|66040.3|66020.3|66025.8|66005.8|411
1591582800000|2020-06-08 02:20:00|66032.9|66012.9|66020.2|66000.2|66035.5|66015.5|66017.1|65997.1|460
1591583100000|2020-06-08 02:25:00|66020.3|66000.3|66017.1|65997.1|66026.8|66006.8|66016.5|65996.5|433
1591583400000|2020-06-08 02:30:00|66019.2|65999.2|66025.3|66005.3|66026.6|66006.6|66015.1|65995.1|487
1591583700000|2020-06-08 02:35:00|66026.7|66006.7|66022|66002|66030.1|66010.1|66015.3|65995.3|442
1591584000000|2020-06-08 02:40:00|66023.6|66003.6|66038.1|66018.1|66039.7|66019.7|66022.1|66002.1|433
1591584300000|2020-06-08 02:45:00|66037.7|66017.7|66027.3|66007.3|66040.7|66020.7|66025.3|66005.3|426
1591584600000|2020-06-08 02:50:00|66026.9|66006.9|66039|66019|66043.9|66023.9|66026.3|66006.3|391
1591584900000|2020-06-08 02:55:00|66039.1|66019.1|66057.2|66037.2|66060.9|66040.9|66039.1|66019.1|402
1591585200000|2020-06-08 03:00:00|66057.1|66037.1|66049.1|66029.1|66057.1|66037.1|66041.8|66021.8|435
1591585500000|2020-06-08 03:05:00|66050.3|66030.3|66041.3|66021.3|66050.6|66030.6|66039.8|66019.8|471
1591585800000|2020-06-08 03:10:00|66041.9|66021.9|66041.4|66021.4|66048.1|66028.1|66037.2|66017.2|379
1591586100000|2020-06-08 03:15:00|66041.7|66021.7|66028.6|66008.6|66041.7|66021.7|66023.9|66003.9|400
1591586400000|2020-06-08 03:20:00|66026.9|66006.9|66024.6|66004.6|66030.4|66010.4|66019.2|65999.2|396
1591586700000|2020-06-08 03:25:00|66024.5|66004.5|66027.5|66007.5|66030.3|66010.3|66024|66004|379
1591587000000|2020-06-08 03:30:00|66028.3|66008.3|66027.4|66007.4|66029.4|66009.4|66022.8|66002.8|315
1591587300000|2020-06-08 03:35:00|66027.3|66007.3|66028.1|66008.1|66031.8|66011.8|66021|66001|346
1591587600000|2020-06-08 03:40:00|66029.1|66009.1|66027.1|66007.1|66035.6|66015.6|66026.4|66006.4|380
1591587900000|2020-06-08 03:45:00|66027.7|66007.7|66026.2|66006.2|66033.6|66013.6|66023.1|66003.1|407
1591588200000|2020-06-08 03:50:00|66026.1|66006.1|66033.2|66013.2|66033.8|66013.8|66020.2|66000.2|324
1591588500000|2020-06-08 03:55:00|66033.3|66013.3|66055.1|66035.1|66056.6|66036.6|66033.3|66013.3|362
1591588800000|2020-06-08 04:00:00|66054.3|66034.3|66049.2|66029.2|66058.6|66038.6|66045.9|66025.9|421
1591589100000|2020-06-08 04:05:00|66049|66029|66051.9|66031.9|66052.8|66032.8|66043.3|66023.3|345
1591589400000|2020-06-08 04:10:00|66051.8|66031.8|66051.3|66031.3|66056.9|66036.9|66048.2|66028.2|328
1591589700000|2020-06-08 04:15:00|66051.5|66031.5|66046.7|66026.7|66063.9|66043.9|66045.8|66025.8|310
1591590000000|2020-06-08 04:20:00|66048.3|66028.3|66055.4|66035.4|66056.8|66036.8|66046.6|66026.6|331
1591590300000|2020-06-08 04:25:00|66055.8|66035.8|66053.8|66033.8|66060.4|66040.4|66050.1|66030.1|367
1591590600000|2020-06-08 04:30:00|66053.9|66033.9|66070.9|66050.9|66071.8|66051.8|66053|66033|413
1591590900000|2020-06-08 04:35:00|66070.7|66050.7|66053.7|66033.7|66070.7|66050.7|66050|66030|430
1591591200000|2020-06-08 04:40:00|66053.5|66033.5|66052|66032|66057.5|66037.5|66048.6|66028.6|397
1591591500000|2020-06-08 04:45:00|66052.1|66032.1|66061.4|66041.4|66061.4|66041.4|66050.3|66030.3|313
1591591800000|2020-06-08 04:50:00|66061.2|66041.2|66064.4|66044.4|66069.2|66049.2|66060.1|66040.1|356
1591592100000|2020-06-08 04:55:00|66064.7|66044.7|66059.5|66039.5|66064.9|66045.3|66057.2|66037.9|538
1591592400000|2020-06-08 05:00:00|66060.1|66040.1|66065.1|66045.1|66066.5|66047.9|66057.1|66039.8|474
1591592700000|2020-06-08 05:05:00|66065.2|66045.2|66069|66054|66076.3|66058.4|66062.4|66042.4|496
1591593000000|2020-06-08 05:10:00|66068.8|66053.8|66064.7|66044.7|66073.9|66054.7|66061.4|66043.3|475
1591593300000|2020-06-08 05:15:00|66064.9|66044.9|66056.9|66041.9|66066.9|66048.5|66053|66035.3|467
1591593600000|2020-06-08 05:20:00|66057.1|66042.1|66072.9|66052.9|66074.5|66054.6|66057.1|66041.2|434
1591593900000|2020-06-08 05:25:00|66073|66053|66080.5|66060.5|66081.3|66063.2|66069.1|66051.1|403
1591594200000|2020-06-08 05:30:00|66078.2|66063.2|66095.2|66080.2|66107.9|66087.9|66077.2|66060.5|545
1591594500000|2020-06-08 05:35:00|66098.9|66078.9|66099.8|66079.8|66102.8|66085.1|66093.5|66075.7|429
1591594800000|2020-06-08 05:40:00|66099.9|66079.9|66077.7|66057.7|66101.3|66083.6|66075|66057.5|499
1591595100000|2020-06-08 05:45:00|66077.6|66057.6|66077.8|66057.8|66093.9|66076.6|66070.3|66053.2|437
1591595400000|2020-06-08 05:50:00|66077.5|66057.5|66061.4|66041.4|66079.9|66061.1|66054.5|66036.8|496
1591595700000|2020-06-08 05:55:00|66061.5|66041.5|66050.3|66030.3|66063.7|66046.2|66036.6|66016.6|557
1591596000000|2020-06-08 06:00:00|66049.7|66029.7|66097.9|66077.9|66101.7|66081.7|66046.3|66026.3|671
1591596300000|2020-06-08 06:05:00|66097.7|66077.7|66080.4|66060.4|66103.1|66083.1|66080|66060.1|571
1591596600000|2020-06-08 06:10:00|66080.7|66060.7|66087.7|66067.7|66096.7|66079.3|66063.7|66043.7|637
1591596900000|2020-06-08 06:15:00|66083.5|66068.5|66079|66064|66102.4|66084.8|66077.3|66059.4|604
1591597200000|2020-06-08 06:20:00|66079.3|66064.3|66099|66079|66099|66080.8|66071|66052.6|555
1591597500000|2020-06-08 06:25:00|66098.9|66078.9|66081.2|66066.2|66109.4|66091.9|66080.7|66065.7|622
1591597800000|2020-06-08 06:30:00|66081|66066|66071.9|66056.9|66085.5|66069|66061.1|66043.1|618
1591598100000|2020-06-08 06:35:00|66068.6|66053.6|66063.2|66048.2|66084.4|66064.4|66060.7|66042.4|613
1591598400000|2020-06-08 06:40:00|66063.4|66048.4|66065.2|66045.2|66068.8|66051.2|66053.3|66037.2|558
1591598700000|2020-06-08 06:45:00|66066|66046|66039.9|66024.9|66072.7|66054.3|66033.7|66014.5|609
1591599000000|2020-06-08 06:50:00|66039.7|66024.7|66027.9|66012.9|66043.3|66028.3|66026|66010.1|503
1591599300000|2020-06-08 06:55:00|66028|66013|66032.2|66012.2|66032.4|66014.7|66016.6|66001.6|576
1591599600000|2020-06-08 07:00:00|66032.1|66012.1|66057.3|66037.3|66064.5|66048.3|66003.4|65988.4|719
1591599900000|2020-06-08 07:05:00|66057|66037|66073.4|66053.4|66081.2|66063.9|66050.8|66034|704
1591600200000|2020-06-08 07:10:00|66073.5|66053.5|66086.3|66066.3|66087.4|66068.9|66033.4|66013.4|646
1591600500000|2020-06-08 07:15:00|66085.2|66065.2|66063.9|66048.9|66094.6|66076.9|66061.9|66045.4|691
1591600800000|2020-06-08 07:20:00|66063.6|66048.6|66053.3|66038.3|66075.4|66058.2|66050.4|66033.1|653
1591601100000|2020-06-08 07:25:00|66053.8|66038.8|66020.8|66000.8|66053.9|66038.9|66018.7|66000.8|647
1591601400000|2020-06-08 07:30:00|66021|66001|66005.6|65990.6|66021.6|66003.3|65987.1|65970|713
1591601700000|2020-06-08 07:35:00|66006.5|65991.5|65957.3|65942.3|66006.9|65991.9|65942.3|65925.2|694
1591602000000|2020-06-08 07:40:00|65958.1|65943.1|65974.8|65959.8|65986.1|65971.1|65946.8|65931.8|719
1591602300000|2020-06-08 07:45:00|65974.5|65959.5|65961.1|65946.1|65978.9|65963.9|65953.4|65938.4|681
1591602600000|2020-06-08 07:50:00|65960.7|65945.7|65964.2|65949.2|65967.5|65952.5|65946.5|65930.9|630
1591602900000|2020-06-08 07:55:00|65963.9|65948.9|65989.7|65974.7|65999.4|65984.4|65962.3|65947.3|643
1591603200000|2020-06-08 08:00:00|65990.2|65975.2|65983.1|65968.1|66001.7|65986.7|65970.5|65955.5|660
1591603500000|2020-06-08 08:05:00|65983.8|65968.8|65984.4|65969.4|65993.4|65978.4|65974.7|65959.7|593
1591603800000|2020-06-08 08:10:00|65984.5|65969.5|65939.3|65924.3|65984.6|65969.6|65927.1|65912.1|605
1591604100000|2020-06-08 08:15:00|65938.2|65923.2|65906|65891|65944.1|65929.1|65898.2|65883.2|681
1591604400000|2020-06-08 08:20:00|65906.1|65891.1|65939.6|65924.6|65941.2|65926.2|65904.5|65889.5|614
1591604700000|2020-06-08 08:25:00|65939.8|65924.8|65943.6|65928.6|65948.3|65933.3|65930.2|65915.2|592
1591605000000|2020-06-08 08:30:00|65943.1|65928.1|65972|65957|65972.6|65957.6|65943.1|65928.1|635
1591605300000|2020-06-08 08:35:00|65974.3|65959.3|65963.6|65948.6|66012.4|65997.4|65962.2|65947.2|674
1591605600000|2020-06-08 08:40:00|65963.4|65948.4|65992.3|65977.3|65992.3|65977.3|65952.8|65937.8|638
1591605900000|2020-06-08 08:45:00|65992.2|65977.2|65960.8|65945.8|65996.4|65981.4|65960.1|65945.1|643
1591606200000|2020-06-08 08:50:00|65961|65946|65957.8|65942.8|65989.4|65974.4|65948.1|65933.1|657
1591606500000|2020-06-08 08:55:00|65957.1|65942.1|65989.8|65974.8|66012.9|65997.9|65942.3|65927.3|728
1591606800000|2020-06-08 09:00:00|65990.5|65975.5|65998.4|65983.4|66006|65991|65978.6|65963.6|646
1591607100000|2020-06-08 09:05:00|65998.5|65983.5|65992|65977|66001.2|65986.2|65960.9|65945.9|627
1591607400000|2020-06-08 09:10:00|65991.9|65976.9|65991.1|65976.1|66013.5|65997.3|65984.6|65969.6|649
1591607700000|2020-06-08 09:15:00|65991.8|65976.8|65984.7|65969.7|65994.9|65979.9|65969.5|65954.5|658
1591608000000|2020-06-08 09:20:00|65984.6|65969.6|65972.4|65957.4|65988.2|65973.2|65967.5|65952.5|583
1591608300000|2020-06-08 09:25:00|65971|65956|65969.4|65954.4|65979.3|65964.3|65953.2|65938.2|615
1591608600000|2020-06-08 09:30:00|65969.3|65954.3|65981.2|65966.2|65994.1|65979.1|65967.3|65952.3|620
1591608900000|2020-06-08 09:35:00|65980|65965|66009.4|65994.4|66009.7|65994.7|65973.8|65958.8|569
1591609200000|2020-06-08 09:40:00|66009.5|65994.5|66028.8|66013.8|66056|66041|66001.7|65986.7|634
1591609500000|2020-06-08 09:45:00|66028.7|66013.7|66027.9|66012.9|66029.1|66014.1|65997.5|65982.5|583
1591609800000|2020-06-08 09:50:00|66028.6|66013.6|66003.9|65988.9|66037|66022|66002.6|65987.6|664
1591610100000|2020-06-08 09:55:00|66004|65989|66010.7|65995.7|66021|66006|65992.1|65977.1|609
1591610400000|2020-06-08 10:00:00|66010.6|65995.6|66019|66004|66035.7|66020.7|66010.2|65995.2|631
1591610700000|2020-06-08 10:05:00|66020.3|66005.3|66025.7|66010.7|66031.7|66016.7|66007.5|65992.5|600
1591611000000|2020-06-08 10:10:00|66025.6|66010.6|66065.4|66050.4|66075.2|66060.2|66022.6|66007.6|636
1591611300000|2020-06-08 10:15:00|66065.1|66050.1|66069.9|66054.9|66079.2|66064.2|66053|66038|662
1591611600000|2020-06-08 10:20:00|66069.8|66054.8|66066.6|66051.6|66078.8|66063.8|66052.2|66037.2|644
1591611900000|2020-06-08 10:25:00|66066.5|66051.5|66091.4|66076.4|66096.8|66080.7|66057.9|66042.9|628
1591612200000|2020-06-08 10:30:00|66091.1|66076.1|66085.2|66070.2|66098|66083|66076.9|66061.9|550
1591612500000|2020-06-08 10:35:00|66085|66070|66153.2|66138.2|66164.7|66147.4|66080.1|66065.1|704
1591612800000|2020-06-08 10:40:00|66152.9|66137.9|66166.8|66151.8|66168.8|66153.8|66138|66121.5|624
1591613100000|2020-06-08 10:45:00|66166.3|66151.3|66143.8|66128.8|66168.1|66153.1|66142|66127|500
1591613400000|2020-06-08 10:50:00|66144.4|66129.4|66149.9|66134.9|66152.7|66137.7|66132.9|66117.9|617
1591613700000|2020-06-08 10:55:00|66149.4|66134.4|66162.5|66147.5|66163.9|66148.9|66140.1|66125.1|581
1591614000000|2020-06-08 11:00:00|66161.3|66146.3|66149.6|66134.6|66177.1|66162.1|66148.5|66133.5|640
1591614300000|2020-06-08 11:05:00|66149.2|66134.2|66133.1|66118.1|66151.6|66135.3|66132.8|66117.8|570
1591614600000|2020-06-08 11:10:00|66134.2|66119.2|66132.6|66117.6|66151.4|66136.4|66130.1|66115.1|500
1591614900000|2020-06-08 11:15:00|66132.2|66117.2|66118.9|66103.9|66132.9|66117.9|66113.6|66098.6|599
1591615200000|2020-06-08 11:20:00|66118.7|66103.7|66149.8|66134.8|66152.3|66137.3|66115.6|66099.4|582
1591615500000|2020-06-08 11:25:00|66149.7|66134.7|66144.2|66129.2|66154.8|66139.8|66132.5|66117.5|568
1591615800000|2020-06-08 11:30:00|66144.1|66129.1|66119.9|66104.9|66153.3|66135.4|66118.2|66103.2|592
1591616100000|2020-06-08 11:35:00|66120.4|66105.4|66172.9|66157.9|66173.5|66158.5|66114.3|66099.3|593
1591616400000|2020-06-08 11:40:00|66172.7|66157.7|66143.1|66128.1|66172.7|66157.7|66136.1|66121.1|561
1591616700000|2020-06-08 11:45:00|66143.2|66128.2|66132|66117|66147.6|66132.6|66118.4|66103.4|543
1591617000000|2020-06-08 11:50:00|66130.1|66115.1|66127.6|66112.6|66131.1|66116.1|66117.7|66102.7|605
1591617300000|2020-06-08 11:55:00|66126.3|66111.3|66121.7|66106.7|66130.3|66114.6|66116.6|66101.6|620
1591617600000|2020-06-08 12:00:00|66120.8|66105.8|66079.6|66064.6|66126.5|66108.9|66076.7|66059.8|675
1591617900000|2020-06-08 12:05:00|66079.4|66064.4|66070.4|66055.4|66081.6|66066.6|66049.2|66034.2|617
1591618200000|2020-06-08 12:10:00|66071.1|66056.1|66072.9|66057.9|66086|66071|66067.1|66052|534
1591618500000|2020-06-08 12:15:00|66073|66058|66017.2|66002.2|66075.3|66060.3|66009.1|65992.3|611
1591618800000|2020-06-08 12:20:00|66019.2|65999.2|66028.7|66013.7|66030.7|66015.7|66001.2|65986.2|623
1591619100000|2020-06-08 12:25:00|66026.4|66011.4|66021.7|66006.7|66030.3|66014.5|66008|65993|647
1591619400000|2020-06-08 12:30:00|66022|66007|66022.2|66007.2|66034.3|66019.3|66019.9|66004|541
1591619700000|2020-06-08 12:35:00|66023.3|66008.3|66022.2|66007.2|66040.7|66025.7|66018.1|66003.1|565
1591620000000|2020-06-08 12:40:00|66022.3|66007.3|66015.6|66000.6|66032.2|66017.2|66007.6|65992.6|602
1591620300000|2020-06-08 12:45:00|66015.7|66000.7|65970.8|65955.8|66024.5|66009.5|65967.8|65952.8|686
1591620600000|2020-06-08 12:50:00|65970.2|65955.2|65982.3|65967.3|65984.5|65969.5|65967.7|65952.7|543
1591620900000|2020-06-08 12:55:00|65981.8|65966.8|66023.4|66008.4|66037|66022|65981.6|65966.6|645
1591621200000|2020-06-08 13:00:00|66020.5|66005.5|65992.3|65977.3|66027.4|66012.4|65984.8|65969.8|624
1591621500000|2020-06-08 13:05:00|65992.4|65977.4|65962.8|65947.8|66001.1|65986.1|65939.8|65924.6|633
1591621800000|2020-06-08 13:10:00|65962.6|65947.6|65960|65945|65969.5|65954.5|65946.2|65931.2|618
1591622100000|2020-06-08 13:15:00|65960.4|65945.4|65996.6|65981.6|66010.5|65993.9|65955.4|65940.4|653
1591622400000|2020-06-08 13:20:00|65996.7|65981.7|65959.6|65944.6|65999.1|65984.1|65954.5|65939.5|618
1591622700000|2020-06-08 13:25:00|65959.5|65944.5|65942.8|65927.8|65961.5|65946.5|65926.7|65911.7|672
1591623000000|2020-06-08 13:30:00|65943.7|65928.7|65946.3|65931.3|65956.7|65941.7|65928.2|65913.2|698
1591623300000|2020-06-08 13:35:00|65946.7|65931.7|65968.6|65953.6|65975.2|65960.2|65937|65922|695
1591623600000|2020-06-08 13:40:00|65968|65953|65934.2|65919.2|65979.5|65964.5|65930.4|65915.4|696
1591623900000|2020-06-08 13:45:00|65933.7|65918.7|65891.7|65876.7|65950.3|65935.3|65884.6|65866.9|696
1591624200000|2020-06-08 13:50:00|65892.5|65877.5|65920.6|65905.6|65939.5|65924.5|65880.4|65865.1|716
1591624500000|2020-06-08 13:55:00|65922.2|65907.2|65931.6|65916.6|65948.6|65933.6|65896.7|65881.7|733
1591624800000|2020-06-08 14:00:00|65932.4|65917.4|65957.3|65942.3|65972.7|65956.3|65911.8|65896.8|739
1591625100000|2020-06-08 14:05:00|65959|65944|65962.6|65947.6|65967.5|65952.5|65933.5|65918.5|744
1591625400000|2020-06-08 14:10:00|65962.4|65947.4|65958.2|65943.2|65967.8|65952.2|65940.1|65925.1|675
1591625700000|2020-06-08 14:15:00|65957.7|65942.7|65962.3|65947.3|65996.4|65978.4|65951.3|65936.3|699
1591626000000|2020-06-08 14:20:00|65959.3|65944.3|65959.8|65944.8|65960.7|65945.7|65928.3|65913.3|699
1591626300000|2020-06-08 14:25:00|65959.5|65944.5|65940.5|65925.5|65973.4|65958.4|65925.5|65909.8|736
1591626600000|2020-06-08 14:30:00|65942.1|65927.1|65990.1|65975.1|65992.7|65977.7|65932.2|65917.2|707
1591626900000|2020-06-08 14:35:00|65989.2|65974.2|65998.5|65983.5|66021.5|66004.3|65980|65965|734
1591627200000|2020-06-08 14:40:00|65997.8|65982.8|66029.2|66014.2|66037.9|66022.9|65987.8|65972.8|707
1591627500000|2020-06-08 14:45:00|66028.8|66013.8|65987.9|65972.9|66040.6|66025.6|65982.4|65967.4|704
1591627800000|2020-06-08 14:50:00|65987.8|65972.8|65964|65944|66006.1|65991|65945.8|65928.5|747
1591628100000|2020-06-08 14:55:00|65959.8|65944.8|65979.8|65964.8|66008.1|65993.1|65959.6|65944.6|768
1591628400000|2020-06-08 15:00:00|65975.9|65960.9|65991.7|65976.7|65998.4|65983.4|65947.5|65929|750
1591628700000|2020-06-08 15:05:00|65990.6|65975.6|65964.7|65949.7|66000.5|65985.5|65960|65944.2|638
1591629000000|2020-06-08 15:10:00|65963|65948|65930.1|65915.1|65963|65948|65926.5|65911.5|666
1591629300000|2020-06-08 15:15:00|65930.3|65915.3|65992.9|65977.9|65994.6|65979.6|65918.1|65903.1|693
1591629600000|2020-06-08 15:20:00|65992.5|65977.5|66044.4|66029.4|66070.9|66054.8|65986.3|65970.6|717
1591629900000|2020-06-08 15:25:00|66044.3|66029.3|66018.2|66003.2|66047.4|66030.1|66018.2|66002.6|638
1591630200000|2020-06-08 15:30:00|66018.4|66003.4|66020.8|66000.8|66048.8|66028.8|66012.3|65994.2|652
1591630500000|2020-06-08 15:35:00|66016.3|66001.3|66005|65990|66032.7|66017.5|66003.6|65987.7|616
1591630800000|2020-06-08 15:40:00|66004.6|65989.6|65991.7|65976.7|66004.7|65989.7|65983.1|65966.8|591
1591631100000|2020-06-08 15:45:00|65991.9|65976.9|65994|65979|65997.3|65981.5|65973.7|65957.6|603
1591631400000|2020-06-08 15:50:00|65993.4|65978.4|66026.2|66006.2|66035.9|66019.3|65993.4|65978.4|616
1591631700000|2020-06-08 15:55:00|66026.5|66006.5|66054.5|66034.5|66054.5|66034.5|65998.7|65978.7|654
1591632000000|2020-06-08 16:00:00|66048.3|66028.3|65989|65969|66048.3|66028.3|65983.3|65964.7|652
1591632300000|2020-06-08 16:05:00|65988.3|65973.3|65993.7|65978.7|66002.9|65986.7|65974.4|65957.6|618
1591632600000|2020-06-08 16:10:00|65993.1|65978.1|66014.9|65999.9|66034.6|66019.2|65991|65972.8|681
1591632900000|2020-06-08 16:15:00|66014.8|65999.8|66008.7|65993.7|66015.1|65999.8|65985.8|65967.5|633
1591633200000|2020-06-08 16:20:00|66009.3|65994.3|66023.9|66008.9|66026.6|66009.2|65991.1|65976|643
1591633500000|2020-06-08 16:25:00|66024|66009|66027.2|66012.2|66035.8|66020.8|66009.2|65993.7|607
1591633800000|2020-06-08 16:30:00|66027.1|66012.1|66039.7|66024.7|66043.9|66028.9|66018.6|66001.4|599
1591634100000|2020-06-08 16:35:00|66039.6|66024.6|66058.6|66043.6|66066.9|66050.9|66039.6|66024.6|615
1591634400000|2020-06-08 16:40:00|66061.9|66041.9|66049.2|66034.2|66061.9|66045.5|66042.5|66026.4|622
1591634700000|2020-06-08 16:45:00|66049.1|66034.1|66047.3|66032.3|66053.8|66038.8|66033.2|66016.3|619
1591635000000|2020-06-08 16:50:00|66047.8|66032.8|66057.8|66042.8|66069.6|66054.6|66040.5|66025.5|610
1591635300000|2020-06-08 16:55:00|66058.1|66043.1|66037.3|66022.3|66065.1|66050.1|66037.3|66021.7|664
1591635600000|2020-06-08 17:00:00|66037.4|66022.4|66034.9|66019.9|66054.4|66038.7|66026.1|66008.8|703
1591635900000|2020-06-08 17:05:00|66035.1|66020.1|66024.5|66009.5|66042.6|66027.6|66022.2|66007.2|605
1591636200000|2020-06-08 17:10:00|66024.4|66009.4|66024.3|66009.3|66028.5|66011.9|66014.6|65998.3|533
1591636500000|2020-06-08 17:15:00|66024.4|66009.4|66007.7|65992.7|66026.5|66011.5|66006.9|65991.9|662
1591636800000|2020-06-08 17:20:00|66007.8|65992.8|66000.2|65985.2|66009.7|65994.2|65989.7|65974.7|641
1591637100000|2020-06-08 17:25:00|66000.1|65985.1|65994.4|65979.4|66001.3|65986.3|65989.3|65974.3|586
1591637400000|2020-06-08 17:30:00|65994.5|65979.5|66018|66003|66022.2|66006.1|65994.5|65979.5|577
1591637700000|2020-06-08 17:35:00|66015.6|66000.6|66022.4|66007.4|66024.7|66007.4|66008.6|65993.6|621
1591638000000|2020-06-08 17:40:00|66023.5|66008.5|66021.7|66006.7|66031.9|66016.8|66016.5|66001.5|669
1591638300000|2020-06-08 17:45:00|66021.6|66006.6|66013.9|65993.9|66027.3|66012.3|66005.9|65990.9|687
1591638600000|2020-06-08 17:50:00|66009.6|65994.6|66010.2|65995.2|66022.3|66005.5|66007.2|65992.2|556
1591638900000|2020-06-08 17:55:00|66010.1|65995.1|65982.4|65967.4|66013.2|65995.7|65982.4|65966.4|597
1591639200000|2020-06-08 18:00:00|65982.2|65967.2|65972.3|65957.3|65989.6|65974.6|65958.7|65939.4|696
1591639500000|2020-06-08 18:05:00|65970.1|65955.1|65968.7|65948.7|65974.4|65956.5|65960.5|65942|581
1591639800000|2020-06-08 18:10:00|65968.6|65948.6|65965.6|65945.6|65974.4|65957.6|65960.3|65942.7|466
1591640100000|2020-06-08 18:15:00|65965.5|65945.5|65966.3|65951.3|65968.7|65951.6|65956.7|65939.7|447
1591640400000|2020-06-08 18:20:00|65966.4|65951.4|65976.9|65956.9|65985.5|65968.6|65964|65948.3|479
1591640700000|2020-06-08 18:25:00|65976.8|65956.8|65966|65951|65977.1|65958.8|65958.3|65940.8|576
1591641000000|2020-06-08 18:30:00|65965.9|65950.9|65948.9|65928.9|65969.7|65952.8|65941.2|65923.6|551
1591641300000|2020-06-08 18:35:00|65948.8|65928.8|65948.1|65933.1|65961.6|65942.8|65930.7|65913.5|583
1591641600000|2020-06-08 18:40:00|65948.3|65933.3|65974.8|65954.8|65974.8|65957.2|65947.7|65932.7|544
1591641900000|2020-06-08 18:45:00|65971.5|65956.5|65972.5|65957.5|65979.8|65964.8|65967.4|65952.1|584
1591642200000|2020-06-08 18:50:00|65973.2|65958.2|65961.7|65946.7|65979|65962|65960.7|65944.9|508
1591642500000|2020-06-08 18:55:00|65961.8|65946.8|65959.8|65944.8|65965|65948.3|65954.2|65936.9|573
1591642800000|2020-06-08 19:00:00|65960|65945|65976.1|65961.1|65977.6|65962.6|65956.1|65941.1|553
1591643100000|2020-06-08 19:05:00|65976|65961|65973.2|65958.2|65983.6|65968.6|65972.3|65955.9|498
1591643400000|2020-06-08 19:10:00|65973.3|65958.3|65969.8|65954.8|65977.6|65962.6|65969.6|65954.6|372
1591643700000|2020-06-08 19:15:00|65969.9|65954.9|65987.7|65972.7|65990|65975|65969.9|65954.9|358
1591644000000|2020-06-08 19:20:00|65987.8|65972.8|65983.6|65968.6|65990.6|65975.4|65980.5|65964.5|395
1591644300000|2020-06-08 19:25:00|65984.8|65969.8|65989.3|65974.3|65992.8|65975.5|65981.3|65966.3|397
1591644600000|2020-06-08 19:30:00|65988.9|65973.9|65982.9|65967.9|65991.8|65976.2|65975|65958.1|507
1591644900000|2020-06-08 19:35:00|65983.2|65968.2|65975.8|65960.8|65991.4|65974.3|65972.1|65955.7|443
1591645200000|2020-06-08 19:40:00|65975.7|65960.7|65979.1|65964.1|65981.1|65966.1|65962.8|65947.8|464
1591645500000|2020-06-08 19:45:00|65978.7|65963.7|65997.1|65977.1|65997.4|65982.1|65975.5|65957.9|491
1591645800000|2020-06-08 19:50:00|65994.2|65979.2|65991.8|65976.8|66001.9|65985|65984.3|65967|558
1591646100000|2020-06-08 19:55:00|65991.9|65976.9|65997.4|65982.4|65997.7|65982.7|65974.6|65959.6|532
1591646400000|2020-06-08 20:00:00|65997.2|65982.2|66004.8|65989.8|66011.3|65993.6|65996.8|65979.6|537
1591646700000|2020-06-08 20:05:00|66005.1|65990.1|66014.1|65999.1|66019.9|66002.2|66004.7|65985.8|430
1591647000000|2020-06-08 20:10:00|66014|65999|66026.8|66006.8|66031.9|66011.9|66012.9|65996.6|407
1591647300000|2020-06-08 20:15:00|66026.6|66006.6|66028.4|66008.4|66032.3|66014.3|66019.6|66002.3|368
1591647600000|2020-06-08 20:20:00|66028.3|66008.3|66025.4|66005.4|66032.3|66013.9|66024.2|66004.9|303
1591647900000|2020-06-08 20:25:00|66025.2|66005.2|66020.1|66000.1|66025.3|66005.3|66015.7|65995.7|390
1591648200000|2020-06-08 20:30:00|66019.3|65999.3|66020.1|66000.1|66022.9|66004.6|66013.4|65996.3|334
1591648500000|2020-06-08 20:35:00|66019.3|65999.3|66011.9|65991.9|66023.4|66005.3|66008.1|65991.9|313
1591648800000|2020-06-08 20:40:00|66007.8|65992.8|66024.7|66009.7|66027.9|66010|66007.8|65991.8|298
1591649100000|2020-06-08 20:45:00|66024.6|66009.6|66026.7|66006.7|66028.5|66010.9|66016.4|65998.4|324
1591649400000|2020-06-08 20:50:00|66027.6|66007.6|66029.7|66009.7|66033.6|66015.1|66026.1|66006.9|364
1591649700000|2020-06-08 20:55:00|66029.1|66009.1|66016|65996|66031.1|66011.1|66015.2|65995.2|387
1591650000000|2020-06-08 21:00:00|66018.3|65982.7|66027.9|66007.9|66031|66009.9|66017.4|65982.7|81
1591650300000|2020-06-08 21:05:00|66030.3|66005.9|66026|66005.3|66034.4|66008.6|66024.2|66000.9|67
1591650600000|2020-06-08 21:10:00|66034.1|65998.9|66027.3|66007.3|66034.8|66009.7|66026.3|65998.9|173
1591650900000|2020-06-08 21:15:00|66027.9|66007.9|66032.5|66012.5|66036.3|66012.5|66026.7|66002.1|160
1591651200000|2020-06-08 21:20:00|66035.2|66007.5|66037|66011.2|66050.5|66014|66030.8|66001.6|146
1591651500000|2020-06-08 21:25:00|66037.5|66011.5|66040|66014.9|66046.7|66015.4|66037|65996.4|78
1591651800000|2020-06-08 21:30:00|66040.1|66011.9|66042.8|66010.2|66048.7|66016.4|66037.4|66006.1|156
1591652100000|2020-06-08 21:35:00|66044.3|66009.6|66035.5|66011.6|66045.2|66014.9|66034.1|66005.9|174
1591652400000|2020-06-08 21:40:00|66034|66011.5|66038|66009.1|66041.3|66014.9|66032.9|66007.5|137
1591652700000|2020-06-08 21:45:00|66038.5|66010.8|66037.8|66011.7|66042.1|66016.3|66031.7|66006.7|165
1591653000000|2020-06-08 21:50:00|66036.4|66014.9|66039|66008.4|66045.6|66017.6|66034.3|66006.7|225
1591653300000|2020-06-08 21:55:00|66037.4|66010.2|66041.6|66009.1|66046.1|66015.8|66033.5|66006.5|160
1591653600000|2020-06-08 22:00:00|66034|66009.5|66025.2|66005.2|66038.1|66011.7|66022.5|66000.4|442
1591653900000|2020-06-08 22:05:00|66025.3|66005.3|66023.5|66003.5|66027.1|66007.1|66022.3|65998.3|310
1591654200000|2020-06-08 22:10:00|66023.2|66003.2|66024.4|66004.4|66028.7|66005|66012.3|65992.3|396
1591654500000|2020-06-08 22:15:00|66024.1|66004.1|66021.4|66001.4|66025.2|66007.1|66016.7|65997.2|202
1591654800000|2020-06-08 22:20:00|66021.9|66001.9|66025|66005|66026.4|66007.7|66020.6|66000.8|196
1591655100000|2020-06-08 22:25:00|66024.1|66004.1|66014.1|65994.1|66025.4|66005.4|66012|65992|225
1591655400000|2020-06-08 22:30:00|66014.6|65994.6|66019.4|65999.4|66019.5|65999.5|66006.2|65988|285
1591655700000|2020-06-08 22:35:00|66020.1|66000.1|66016.9|65996.9|66024.9|66004.9|66011.4|65991.4|340
1591656000000|2020-06-08 22:40:00|66016.8|65996.8|66013.9|65993.9|66020|66002|66009.5|65991.4|238
1591656300000|2020-06-08 22:45:00|66014.1|65994.1|66015.2|65995.2|66018.3|65998.8|66011.6|65992.9|269
1591656600000|2020-06-08 22:50:00|66015.1|65995.1|66009.9|65989.9|66015.6|65996|66006.7|65986.7|261
1591656900000|2020-06-08 22:55:00|66010.2|65990.2|66012.6|65992.6|66014.2|65994.2|66005.5|65985.5|293
1591657200000|2020-06-08 23:00:00|66012|65992|66011.3|65991.3|66016.3|65996.3|66009.4|65989.4|264
1591657500000|2020-06-08 23:05:00|66011.5|65991.5|66013.5|65993.5|66016.1|65997.1|66009.8|65989.8|265
1591657800000|2020-06-08 23:10:00|66014.3|65994.3|66003.9|65988.9|66014.7|65997.1|66003.1|65985.4|215
1591658100000|2020-06-08 23:15:00|66006.2|65986.2|65996|65976|66006.2|65988.5|65995.2|65975.2|320
1591658400000|2020-06-08 23:20:00|65995.8|65975.8|65987.4|65967.4|65996.7|65979.8|65983.1|65966.5|299
1591658700000|2020-06-08 23:25:00|65987.5|65967.5|65985.8|65970.8|65990.7|65973|65984.1|65965.7|286
1591659000000|2020-06-08 23:30:00|65985.4|65970.4|65982.8|65967.8|65988|65970.8|65979.7|65961.4|261
1591659300000|2020-06-08 23:35:00|65982.7|65967.7|65967.6|65947.6|65985.1|65968.2|65967.6|65947.6|358
1591659600000|2020-06-08 23:40:00|65967.4|65947.4|65962.2|65947.2|65967.7|65949.8|65961.2|65944|276
1591659900000|2020-06-08 23:45:00|65962.3|65947.3|65957.9|65937.9|65966.9|65948.3|65955.2|65937.1|321
1591660200000|2020-06-08 23:50:00|65957.8|65937.8|65966.8|65946.8|65967|65949.3|65956.1|65937.1|349
1591660500000|2020-06-08 23:55:00|65966.7|65946.7|65957.3|65937.3|65966.8|65946.8|65948.7|65930.5|372
1591660800000|2020-06-09 00:00:00|65955.4|65940.4|65917.9|65897.9|65972.9|65952.9|65914.3|65894.3|620
1591661100000|2020-06-09 00:05:00|65919.1|65899.1|65897.8|65877.8|65925.3|65905.3|65895|65875|650
1591661400000|2020-06-09 00:10:00|65897.9|65877.9|65911.1|65891.1|65924.6|65904.6|65895.5|65875.5|616
1591661700000|2020-06-09 00:15:00|65910.4|65890.4|65926.5|65906.5|65931.7|65913|65909.4|65889.4|504
1591662000000|2020-06-09 00:20:00|65926.6|65906.6|65954.7|65934.7|65957.1|65937.1|65916.3|65899.8|556
1591662300000|2020-06-09 00:25:00|65954.5|65934.5|65946.2|65926.2|65958.4|65939.2|65941.8|65923.8|501
1591662600000|2020-06-09 00:30:00|65946|65926|65956.8|65936.8|65962.8|65944.8|65941.4|65924.2|569
1591662900000|2020-06-09 00:35:00|65953.8|65938.8|65974.7|65954.7|65983.9|65963.9|65944.4|65926.3|619
1591663200000|2020-06-09 00:40:00|65975.2|65955.2|65963.2|65948.2|65980.6|65960.6|65958.4|65940.1|569
1591663500000|2020-06-09 00:45:00|65962.8|65947.8|65955.4|65940.4|65972.5|65954.3|65949.9|65932.2|536
1591663800000|2020-06-09 00:50:00|65957.5|65937.5|65964.2|65944.2|65966.1|65946.3|65950.1|65932.7|530
1591664100000|2020-06-09 00:55:00|65961.9|65946.9|65956.3|65936.3|65971.9|65953.1|65944.8|65927.4|633
1591664400000|2020-06-09 01:00:00|65956.9|65936.9|65985.9|65970.9|66007.4|65990.1|65954.9|65934.9|717
1591664700000|2020-06-09 01:05:00|65986.1|65971.1|65999.3|65979.3|66005.3|65987.6|65982.5|65967.5|616
1591665000000|2020-06-09 01:10:00|65999.4|65979.4|65999.7|65979.7|66017.8|65997.8|65987.6|65970.3|596
1591665300000|2020-06-09 01:15:00|65999.6|65979.6|66047.3|66027.3|66050|66030|65996.5|65976.5|685
1591665600000|2020-06-09 01:20:00|66048.3|66028.3|66062.8|66042.8|66067.8|66050.7|66044.5|66025.1|692
1591665900000|2020-06-09 01:25:00|66062.6|66042.6|66050|66030|66063.7|66043.7|66042.9|66025.5|575
1591666200000|2020-06-09 01:30:00|66051.6|66031.6|66033.6|66013.6|66055.4|66035.4|66020.9|66001.8|635
1591666500000|2020-06-09 01:35:00|66033.7|66013.7|66031.6|66011.6|66035.4|66015.4|66016.1|65999.4|612
1591666800000|2020-06-09 01:40:00|66031.5|66011.5|66041.3|66021.3|66048.3|66029.8|66024.9|66004.9|495
1591667100000|2020-06-09 01:45:00|66041.2|66021.2|66049.2|66029.2|66058.4|66040.4|66032.1|66014.5|596
1591667400000|2020-06-09 01:50:00|66049.1|66029.1|66049.7|66034.7|66057.2|66040.4|66038.1|66019.4|573
1591667700000|2020-06-09 01:55:00|66050.9|66030.9|66026.2|66006.2|66053|66035.2|66025.3|66006.1|516
1591668000000|2020-06-09 02:00:00|66026.1|66006.1|66035.2|66015.2|66037.6|66020|66020.4|66002.8|511
1591668300000|2020-06-09 02:05:00|66035.4|66015.4|66042.6|66022.6|66052.4|66034.6|66031.6|66014.4|492
1591668600000|2020-06-09 02:10:00|66043|66023|66049.5|66029.5|66059.6|66040.5|66042.5|66022.5|540
1591668900000|2020-06-09 02:15:00|66049.7|66029.7|66055.9|66035.9|66058.7|66038.7|66043.1|66025.5|514
1591669200000|2020-06-09 02:20:00|66055.7|66035.7|66064.7|66044.7|66065.9|66045.9|66047.5|66028.8|429
1591669500000|2020-06-09 02:25:00|66066.3|66046.3|66071.6|66051.6|66072.3|66054|66063|66043|507
1591669800000|2020-06-09 02:30:00|66070.8|66050.8|66063.7|66043.7|66075|66056.6|66057.3|66038.1|488
1591670100000|2020-06-09 02:35:00|66063.8|66043.8|66063.4|66048.4|66070.1|66051.7|66060.3|66040.3|461
1591670400000|2020-06-09 02:40:00|66063.3|66043.3|66055.6|66035.6|66066.5|66046.5|66054.6|66034.6|454
1591670700000|2020-06-09 02:45:00|66055.4|66035.4|66054.6|66034.6|66066|66046|66050.7|66030.7|467
1591671000000|2020-06-09 02:50:00|66054.9|66034.9|66054.7|66039.7|66062.6|66044.9|66052.8|66034.2|396
1591671300000|2020-06-09 02:55:00|66055.1|66040.1|66054.9|66034.9|66067.1|66049|66051.9|66032|466
1591671600000|2020-06-09 03:00:00|66054.2|66034.2|66043.3|66023.3|66056.8|66038.6|66040.1|66021.4|589
1591671900000|2020-06-09 03:05:00|66043.7|66023.7|66035.8|66020.8|66047.1|66028.7|66034.3|66018.3|416
1591672200000|2020-06-09 03:10:00|66035.9|66020.9|66047.3|66027.3|66047.5|66030.1|66034.8|66018.5|359
1591672500000|2020-06-09 03:15:00|66043.9|66028.9|66050|66035|66052.7|66035.4|66039.7|66024.7|365
1591672800000|2020-06-09 03:20:00|66050.1|66035.1|66032.4|66012.4|66052.3|66035.5|66030.4|66012.2|420
1591673100000|2020-06-09 03:25:00|66029.7|66014.7|66030.8|66015.8|66036.4|66018|66027.5|66010.6|341
1591673400000|2020-06-09 03:30:00|66030.1|66015.1|66032.9|66017.9|66040.4|66022.7|66028|66011.5|431
1591673700000|2020-06-09 03:35:00|66033|66018|66038.6|66023.6|66041.8|66024.1|66031.4|66014.4|321
1591674000000|2020-06-09 03:40:00|66038.7|66023.7|66045|66030|66048|66030.3|66037.2|66022.2|310
1591674300000|2020-06-09 03:45:00|66048.5|66028.5|66058.4|66038.4|66061.2|66043.1|66043.7|66026.6|372
1591674600000|2020-06-09 03:50:00|66057.2|66042.2|66055.2|66040.2|66068|66049.6|66054.3|66037.5|384
1591674900000|2020-06-09 03:55:00|66054.8|66039.8|66053|66038|66058.5|66040.5|66046.5|66028.7|359
1591675200000|2020-06-09 04:00:00|66051.6|66036.6|66049.3|66034.3|66059.6|66042.7|66045.6|66027.7|404
1591675500000|2020-06-09 04:05:00|66048.8|66033.8|66063.2|66048.2|66065.3|66050.3|66048.6|66030.6|336
1591675800000|2020-06-09 04:10:00|66063.1|66048.1|66058.8|66043.8|66065.4|66049.3|66056.3|66039.1|391
1591676100000|2020-06-09 04:15:00|66058.9|66043.9|66065.3|66050.3|66071.2|66053.5|66055.7|66038.8|415
1591676400000|2020-06-09 04:20:00|66065.2|66050.2|66060.8|66045.8|66070.5|66055.5|66058.1|66040.5|401
1591676700000|2020-06-09 04:25:00|66060.7|66045.7|66062.7|66047.7|66068.1|66050.5|66059.2|66044.2|321
1591677000000|2020-06-09 04:30:00|66062.9|66047.9|66048.5|66028.5|66065.2|66047.9|66042.8|66025.1|481
1591677300000|2020-06-09 04:35:00|66048.4|66028.4|66043|66028|66051.2|66033.5|66041.4|66024.8|429
1591677600000|2020-06-09 04:40:00|66046|66026|66043.2|66028.2|66056.4|66037.6|66042.2|66025.3|498
1591677900000|2020-06-09 04:45:00|66041.9|66026.9|66058.6|66043.6|66063.8|66045|66041.9|66026.1|563
1591678200000|2020-06-09 04:50:00|66058.5|66043.5|66064.2|66044.2|66068.2|66049.5|66046.7|66028.9|543
1591678500000|2020-06-09 04:55:00|66064.4|66044.4|66063.4|66048.4|66068.8|66051.2|66053.9|66036.5|456
1591678800000|2020-06-09 05:00:00|66063.5|66048.5|66058.2|66043.2|66064.5|66049.5|66052.3|66037.1|424
1591679100000|2020-06-09 05:05:00|66058.5|66043.5|66053.5|66038.5|66063|66045.3|66051.2|66034|398
1591679400000|2020-06-09 05:10:00|66053.6|66038.6|66056.7|66041.7|66070|66052|66051.6|66036.6|446
1591679700000|2020-06-09 05:15:00|66056.8|66041.8|66047.2|66032.2|66061.5|66045.5|66046|66029.5|373
1591680000000|2020-06-09 05:20:00|66047.4|66032.4|66045.2|66030.2|66058.7|66042.4|66044.9|66029.2|417
1591680300000|2020-06-09 05:25:00|66045.5|66030.5|66045.4|66030.4|66050|66035|66043.8|66028.8|329
1591680600000|2020-06-09 05:30:00|66045.1|66030.1|66040.5|66025.5|66045.4|66030.4|66034.9|66019.9|387
1591680900000|2020-06-09 05:35:00|66040.4|66025.4|66041.6|66026.6|66045|66028.7|66028.3|66010.7|423
1591681200000|2020-06-09 05:40:00|66041.4|66026.4|66023.9|66008.9|66042.4|66026.6|66021.8|66004.9|433
1591681500000|2020-06-09 05:45:00|66023.5|66008.5|66017.1|65997.1|66031.5|66014.2|66010|65992.7|472
1591681800000|2020-06-09 05:50:00|66017.2|65997.2|66015.2|65995.2|66022.4|66002.4|66004.7|65986.3|519
1591682100000|2020-06-09 05:55:00|66014.6|65994.6|66033.3|66013.3|66036|66017.3|66009.9|65992.4|551
1591682400000|2020-06-09 06:00:00|66032.2|66012.2|66024.8|66009.8|66033.9|66017.5|66004.2|65986.7|625
1591682700000|2020-06-09 06:05:00|66025.1|66010.1|66021.1|66006.1|66039.1|66024.1|66016.1|65999.1|559
1591683000000|2020-06-09 06:10:00|66020.9|66005.9|66016.2|66001.2|66036.9|66021.9|66006|65990.6|602
1591683300000|2020-06-09 06:15:00|66014.8|65999.8|66024.4|66009.4|66034.9|66019.9|66013.7|65998.7|611
1591683600000|2020-06-09 06:20:00|66024.2|66009.2|66044.9|66029.9|66049.9|66034.9|66021.2|66004.1|614
1591683900000|2020-06-09 06:25:00|66044.5|66029.5|66065.1|66050.1|66072.1|66053.2|66033.3|66017.8|678
1591684200000|2020-06-09 06:30:00|66066.1|66051.1|66087|66072|66090.4|66073.2|66042.6|66027.6|684
1591684500000|2020-06-09 06:35:00|66086.9|66071.9|66118.1|66103.1|66122.7|66107.7|66071|66056|701
1591684800000|2020-06-09 06:40:00|66119|66104|66124.4|66109.4|66130.5|66113.8|66097.9|66082.9|666
1591685100000|2020-06-09 06:45:00|66122.3|66107.3|66135.3|66120.3|66145.5|66129.1|66114.8|66099.3|656
1591685400000|2020-06-09 06:50:00|66134.7|66119.7|66140.9|66120.9|66146.7|66130.6|66115.6|66098.2|675
1591685700000|2020-06-09 06:55:00|66141|66126|66167.6|66147.6|66178.2|66163.2|66141|66123.8|715
1591686000000|2020-06-09 07:00:00|66167|66152|66121.1|66106.1|66170.7|66155.5|66120.5|66105.5|701
1591686300000|2020-06-09 07:05:00|66119.3|66104.3|66175.3|66155.3|66210.9|66190.9|66119.3|66103.3|704
1591686600000|2020-06-09 07:10:00|66176.8|66156.8|66169.4|66154.4|66185.5|66170.4|66153.2|66138.2|709
1591686900000|2020-06-09 07:15:00|66167.8|66152.8|66168.7|66153.7|66183.9|66168.9|66151.6|66136.6|677
1591687200000|2020-06-09 07:20:00|66168.4|66153.4|66181.9|66166.9|66185.8|66170.8|66167.7|66152.7|695
1591687500000|2020-06-09 07:25:00|66182|66167|66175.6|66160.6|66200.3|66185.3|66164.5|66149.5|728
1591687800000|2020-06-09 07:30:00|66173.4|66158.4|66170.4|66155.4|66202.5|66184.6|66162.4|66146.8|681
1591688100000|2020-06-09 07:35:00|66170.7|66155.7|66197|66182|66203.8|66188.8|66170.5|66155.5|727
1591688400000|2020-06-09 07:40:00|66199.2|66184.2|66215.1|66200.1|66241.2|66226.2|66196.7|66181.7|761
1591688700000|2020-06-09 07:45:00|66212.8|66197.8|66209.4|66194.4|66222.6|66207.6|66190|66175|662
1591689000000|2020-06-09 07:50:00|66209.6|66194.6|66209|66194|66210.7|66195.7|66192.8|66177.8|718
1591689300000|2020-06-09 07:55:00|66208.9|66193.9|66179|66164|66211.1|66196.1|66174.6|66159.6|696
1591689600000|2020-06-09 08:00:00|66179.3|66164.3|66173.6|66158.6|66187.7|66172.7|66159.1|66144.1|689
1591689900000|2020-06-09 08:05:00|66173.7|66158.7|66190.1|66175.1|66191.8|66176.8|66161.3|66146.3|654
1591690200000|2020-06-09 08:10:00|66191.5|66176.5|66221.6|66206.6|66223.5|66207|66173.3|66158.3|603
1591690500000|2020-06-09 08:15:00|66221.3|66206.3|66316.4|66301.4|66331.2|66316.2|66220|66205|791
1591690800000|2020-06-09 08:20:00|66313.5|66298.5|66264.3|66249.3|66315.9|66299.6|66252.4|66236.5|768
1591691100000|2020-06-09 08:25:00|66264.2|66249.2|66241|66226|66272.2|66257.2|66222.8|66207.7|718
1591691400000|2020-06-09 08:30:00|66240.5|66225.5|66295.3|66280.3|66301.3|66283.8|66239.2|66224.2|726
1591691700000|2020-06-09 08:35:00|66297.4|66282.4|66260.9|66245.9|66297.4|66282.4|66254|66238.6|712
1591692000000|2020-06-09 08:40:00|66262.2|66247.2|66258|66243|66262.5|66247.3|66246.5|66231.5|686
1591692300000|2020-06-09 08:45:00|66262.2|66247.2|66203.2|66188.2|66267.5|66249.9|66200.4|66184.4|710
1591692600000|2020-06-09 08:50:00|66201.2|66186.2|66199.6|66184.6|66218.3|66200.4|66181|66166|724
1591692900000|2020-06-09 08:55:00|66200.4|66185.4|66210.6|66190.6|66217.9|66202|66191.5|66175.1|707
1591693200000|2020-06-09 09:00:00|66207.5|66192.5|66237.3|66222.3|66240.3|66223.3|66187.9|66172.6|694
1591693500000|2020-06-09 09:05:00|66237.2|66222.2|66224.4|66209.4|66239.9|66224.9|66211.3|66196.3|692
1591693800000|2020-06-09 09:10:00|66226.3|66211.3|66235.9|66220.9|66244|66229|66220.8|66205.8|689
1591694100000|2020-06-09 09:15:00|66236.8|66221.8|66229|66214|66240.7|66225.7|66209.7|66194.7|688
1591694400000|2020-06-09 09:20:00|66229.1|66214.1|66198|66183|66230.1|66215.1|66191.5|66175.5|646
1591694700000|2020-06-09 09:25:00|66198.2|66183.2|66182.3|66167.3|66199.4|66184.3|66174.5|66157.1|640
1591695000000|2020-06-09 09:30:00|66182.4|66167.4|66176.1|66161.1|66188.1|66173.1|66165.1|66149.5|662
1591695300000|2020-06-09 09:35:00|66175.9|66160.9|66167.5|66152.5|66184.1|66169.1|66160.8|66145.8|611
1591695600000|2020-06-09 09:40:00|66168.2|66153.2|66162.7|66147.7|66169.8|66154.8|66136.4|66121.4|639
1591695900000|2020-06-09 09:45:00|66162.6|66147.6|66175.9|66160.9|66179.7|66162.1|66159.9|66144.9|652
1591696200000|2020-06-09 09:50:00|66176.4|66161.4|66174.7|66159.7|66186.7|66169.4|66167.2|66152.2|641
1591696500000|2020-06-09 09:55:00|66174.1|66159.1|66176.2|66161.2|66188|66173|66173.8|66158.8|651
1591696800000|2020-06-09 10:00:00|66175.5|66160.5|66187.5|66172.5|66194.7|66179.7|66162|66147|645
1591697100000|2020-06-09 10:05:00|66187.8|66172.8|66131.8|66116.8|66191|66176|66130|66115|671
1591697400000|2020-06-09 10:10:00|66131.4|66116.4|66154.3|66139.3|66156.8|66141.8|66131.4|66116.4|639
1591697700000|2020-06-09 10:15:00|66152.6|66137.6|66161.7|66146.7|66168.1|66153.1|66143.3|66128.3|663
1591698000000|2020-06-09 10:20:00|66162|66147|66180.4|66165.4|66183.4|66167.2|66155.5|66138.2|669
1591698300000|2020-06-09 10:25:00|66180|66165|66195.6|66180.6|66210.5|66195.5|66178.2|66162.9|642
1591698600000|2020-06-09 10:30:00|66199.2|66184.2|66170.7|66155.7|66207.8|66192.8|66165.7|66150.7|620
1591698900000|2020-06-09 10:35:00|66170.5|66155.5|66177.7|66162.7|66197.8|66177.9|66158.6|66143.6|712
1591699200000|2020-06-09 10:40:00|66177|66162|66151.4|66136.4|66177.9|66162.9|66150.4|66135.3|661
1591699500000|2020-06-09 10:45:00|66151.8|66136.8|66173|66153|66203.9|66183.9|66137.3|66122.3|647
1591699800000|2020-06-09 10:50:00|66173.1|66153.1|66118.5|66098.5|66174.6|66154.6|66116.5|66098.3|673
1591700100000|2020-06-09 10:55:00|66115.4|66100.4|66095.3|66080.3|66121|66104|66085.9|66070.9|731
1591700400000|2020-06-09 11:00:00|66095|66080|66129|66114|66133.7|66117|66095|66080|667
1591700700000|2020-06-09 11:05:00|66128.9|66113.9|66131.6|66116.6|66131.9|66116.9|66089.1|66074.1|653
1591701000000|2020-06-09 11:10:00|66131.4|66116.4|66146.4|66131.4|66146.8|66131.8|66123.7|66108.7|586
1591701300000|2020-06-09 11:15:00|66145.6|66130.6|66169.1|66154.1|66175.4|66160.4|66142|66127|587
1591701600000|2020-06-09 11:20:00|66169|66154|66141.3|66126.3|66171.4|66156.4|66128.9|66113.9|637
1591701900000|2020-06-09 11:25:00|66140.9|66125.9|66154.3|66139.3|66169.6|66154.6|66138|66123|625
1591702200000|2020-06-09 11:30:00|66154|66139|66156.1|66141.1|66159.5|66144.5|66140.2|66125.2|540
1591702500000|2020-06-09 11:35:00|66154.1|66139.1|66138|66123|66156.3|66141.3|66130.6|66115.6|604
1591702800000|2020-06-09 11:40:00|66138.3|66123.3|66124.7|66109.7|66153|66138|66121.1|66106.1|633
1591703100000|2020-06-09 11:45:00|66125.5|66110.5|66106.4|66091.4|66126|66111|66102.8|66087.8|667
1591703400000|2020-06-09 11:50:00|66106.2|66091.2|66105.6|66090.6|66123.8|66107|66099.3|66084.3|640
1591703700000|2020-06-09 11:55:00|66102.7|66087.7|66101.3|66086.3|66108.1|66093.1|66085.4|66070.4|652
1591704000000|2020-06-09 12:00:00|66102|66087|66105.2|66090.2|66114.3|66099.3|66088.3|66073.3|658
1591704300000|2020-06-09 12:05:00|66105.9|66090.9|66093.9|66078.9|66108.8|66091.2|66088.2|66073.2|608
1591704600000|2020-06-09 12:10:00|66093.6|66078.6|66036.3|66021.3|66099.5|66082.1|66011|65991.5|685
1591704900000|2020-06-09 12:15:00|66034.6|66019.6|66038.8|66023.8|66051.4|66036.2|66023.4|66008.4|642
1591705200000|2020-06-09 12:20:00|66039.2|66024.2|66052.9|66037.9|66061.2|66045.2|66033.4|66018.4|654
1591705500000|2020-06-09 12:25:00|66050.9|66035.9|66015.3|66000.3|66059|66044|66007.6|65990.4|628
1591705800000|2020-06-09 12:30:00|66013.9|65998.9|66039.4|66019.4|66039.4|66021.7|66005.4|65990.4|646
1591706100000|2020-06-09 12:35:00|66039.9|66019.9|66018.4|65998.4|66048|66028|66016.1|65998.2|648
1591706400000|2020-06-09 12:40:00|66018.5|65998.5|65995.6|65975.6|66032.9|66015.1|65985.2|65965.2|711
1591706700000|2020-06-09 12:45:00|65995.2|65975.2|66042.6|66027.6|66048.5|66032.5|65992.6|65975.2|678
1591707000000|2020-06-09 12:50:00|66045.4|66025.4|66028.6|66013.6|66047.8|66031|66003.2|65985.6|653
1591707300000|2020-06-09 12:55:00|66032.2|66012.2|65998.1|65983.1|66033.1|66015|65994.3|65977.2|655
1591707600000|2020-06-09 13:00:00|66000|65985|65992.6|65977.6|66008.2|65991.2|65987.4|65972|617
1591707900000|2020-06-09 13:05:00|65992.7|65977.7|66001.1|65981.1|66018|66000|65992.6|65974.9|630
1591708200000|2020-06-09 13:10:00|65994|65979|65952.9|65932.9|66001.7|65986.6|65950|65930|639
1591708500000|2020-06-09 13:15:00|65955.7|65935.7|65963.5|65948.5|65975.2|65958.3|65935.2|65916.3|727
1591708800000|2020-06-09 13:20:00|65963.8|65948.8|65980.1|65960.1|65986.4|65969.6|65949.1|65932.6|707
1591709100000|2020-06-09 13:25:00|65980.4|65960.4|65987|65967|65991.2|65974.2|65964.9|65945.2|681
1591709400000|2020-06-09 13:30:00|65983.2|65968.2|65948.2|65933.2|66002.2|65985.1|65939.7|65924|766
1591709700000|2020-06-09 13:35:00|65946.7|65931.7|65888|65868|65953.6|65934.9|65837.3|65817.3|763
1591710000000|2020-06-09 13:40:00|65889.5|65869.5|65796.5|65776.5|65895.7|65875.7|65773.7|65753.7|798
1591710300000|2020-06-09 13:45:00|65797.9|65777.9|65769.9|65749.9|65800.4|65780.4|65718.7|65698.7|807
1591710600000|2020-06-09 13:50:00|65773.1|65753.1|65748.8|65728.8|65775.9|65760.9|65731.4|65712.9|793
1591710900000|2020-06-09 13:55:00|65751|65736|65722.1|65702.1|65764.5|65747.1|65664.1|65644.1|793
1591711200000|2020-06-09 14:00:00|65720.1|65700.1|65761.7|65741.7|65786.9|65766.9|65717.2|65697.2|807
1591711500000|2020-06-09 14:05:00|65762.4|65742.4|65759.2|65739.2|65765.6|65745.6|65732.9|65713.7|756
1591711800000|2020-06-09 14:10:00|65758.6|65738.6|65747.3|65727.3|65773.7|65755.6|65738.3|65720|754
1591712100000|2020-06-09 14:15:00|65747.5|65727.5|65716.7|65696.7|65773.6|65755.7|65711.3|65691.3|754
1591712400000|2020-06-09 14:20:00|65716.6|65696.6|65740.1|65720.1|65744.9|65729.1|65710.3|65694|717
1591712700000|2020-06-09 14:25:00|65738.8|65718.8|65741.7|65721.7|65750.2|65730.2|65713.4|65693.4|722
1591713000000|2020-06-09 14:30:00|65740.9|65720.9|65774.3|65754.3|65774.3|65756.8|65738.2|65720.4|690
1591713300000|2020-06-09 14:35:00|65774.5|65754.5|65744|65724|65797|65777|65730.8|65713.3|715
1591713600000|2020-06-09 14:40:00|65744.3|65724.3|65713.9|65693.9|65746.9|65726.9|65704.4|65684.4|707
1591713900000|2020-06-09 14:45:00|65714.4|65694.4|65690.6|65670.6|65717.7|65698.2|65668|65648|759
1591714200000|2020-06-09 14:50:00|65691.4|65671.4|65687.2|65667.2|65691.6|65671.6|65661.9|65641.9|768
1591714500000|2020-06-09 14:55:00|65686.6|65666.6|65675.7|65655.7|65704.2|65684.2|65664.8|65644.8|754
1591714800000|2020-06-09 15:00:00|65675.5|65655.5|65662.1|65642.1|65683.2|65664.7|65644.6|65627.7|758
1591715100000|2020-06-09 15:05:00|65661.2|65641.2|65662.1|65642.1|65682.5|65662.5|65648.7|65628.7|698
1591715400000|2020-06-09 15:10:00|65662.2|65642.2|65681.5|65661.5|65687|65667|65652.6|65634.5|681
1591715700000|2020-06-09 15:15:00|65682|65662|65657.7|65637.7|65688.5|65668.6|65649.3|65631.6|690
1591716000000|2020-06-09 15:20:00|65657.5|65637.5|65621.2|65601.2|65663.7|65648.7|65617.3|65597.5|722
1591716300000|2020-06-09 15:25:00|65620.5|65600.5|65651.8|65631.8|65652.7|65632.7|65614|65594|712
1591716600000|2020-06-09 15:30:00|65652.2|65632.2|65641.6|65621.6|65652.4|65632.4|65621.5|65601.5|685
1591716900000|2020-06-09 15:35:00|65640.3|65620.3|65649.7|65629.7|65653.9|65633.9|65636.6|65616.6|638
1591717200000|2020-06-09 15:40:00|65650.4|65630.4|65714.3|65694.3|65715.7|65695.7|65650.3|65630.3|659
1591717500000|2020-06-09 15:45:00|65715.1|65695.1|65726.6|65706.6|65754.1|65734.1|65700.9|65682.3|717
1591717800000|2020-06-09 15:50:00|65726.1|65706.1|65696.3|65676.3|65727.7|65707.7|65653.8|65633.8|679
1591718100000|2020-06-09 15:55:00|65696.7|65676.7|65708.1|65688.1|65718.4|65698.4|65696|65676|631
1591718400000|2020-06-09 16:00:00|65708.4|65688.4|65713|65693|65713.9|65693.9|65687.3|65667.3|662
1591718700000|2020-06-09 16:05:00|65713.6|65693.6|65712.2|65692.2|65715.5|65696.1|65703|65683.5|587
1591719000000|2020-06-09 16:10:00|65712.4|65692.4|65688.7|65668.7|65717.9|65697.9|65682.8|65662.8|540
1591719300000|2020-06-09 16:15:00|65689.1|65669.1|65671.9|65651.9|65701.4|65681.4|65671.9|65651.9|609
1591719600000|2020-06-09 16:20:00|65672.2|65652.2|65690.2|65670.2|65692.7|65672.7|65669.2|65649.2|558
1591719900000|2020-06-09 16:25:00|65690.1|65670.1|65689.5|65669.5|65701.5|65681.5|65684|65664|555
1591720200000|2020-06-09 16:30:00|65689.4|65669.4|65718.7|65698.7|65725.8|65705.8|65689.4|65669.4|647
1591720500000|2020-06-09 16:35:00|65718.8|65698.8|65716.6|65696.6|65728.5|65708.5|65713|65693|614
1591720800000|2020-06-09 16:40:00|65715.6|65695.6|65722.7|65702.7|65722.8|65702.8|65708.1|65688.1|613
1591721100000|2020-06-09 16:45:00|65722.8|65702.8|65719.4|65699.4|65728.3|65708.3|65715.2|65695.2|628
1591721400000|2020-06-09 16:50:00|65719.8|65699.8|65725.4|65705.4|65726.3|65706.3|65716.4|65696.4|589
1591721700000|2020-06-09 16:55:00|65725.6|65705.6|65737|65717|65737.5|65717.5|65717.3|65697.3|599
1591722000000|2020-06-09 17:00:00|65737.2|65717.2|65751.3|65731.3|65756.6|65736.6|65732.7|65712.7|620
1591722300000|2020-06-09 17:05:00|65751|65731|65742.1|65722.1|65760.1|65744.1|65741.9|65721.9|530
1591722600000|2020-06-09 17:10:00|65742.4|65722.4|65761.8|65741.8|65763.1|65744.7|65736.9|65718.7|535
1591722900000|2020-06-09 17:15:00|65763|65743|65767.3|65747.3|65773.4|65753.4|65754.7|65734.7|535
1591723200000|2020-06-09 17:20:00|65767.7|65747.7|65783.6|65763.6|65795.1|65775.1|65752|65732|602
1591723500000|2020-06-09 17:25:00|65783.7|65763.7|65754.5|65734.5|65783.7|65763.7|65745|65725|613
1591723800000|2020-06-09 17:30:00|65754.7|65734.7|65742|65722|65765.5|65745.5|65739.7|65719.7|579
1591724100000|2020-06-09 17:35:00|65742.4|65722.4|65741.3|65721.3|65753.4|65733.4|65732.2|65712.2|582
1591724400000|2020-06-09 17:40:00|65739.8|65719.8|65745.3|65725.3|65756.6|65736.6|65735.5|65715.5|518
1591724700000|2020-06-09 17:45:00|65745.2|65725.2|65742.3|65722.3|65761|65741|65739.6|65719.6|438
1591725000000|2020-06-09 17:50:00|65742.4|65722.4|65752|65732|65755.9|65735.9|65733.2|65713.6|538
1591725300000|2020-06-09 17:55:00|65752.9|65732.9|65720.5|65700.5|65754.1|65734.1|65706.7|65686.7|574
1591725600000|2020-06-09 18:00:00|65721.7|65701.7|65712.7|65692.7|65729.8|65709.8|65709.4|65690.3|653
1591725900000|2020-06-09 18:05:00|65712.2|65692.2|65714.2|65694.2|65724.7|65704.7|65710.1|65690.1|554
1591726200000|2020-06-09 18:10:00|65713.9|65693.9|65709.3|65689.3|65714.6|65694.6|65705.8|65685.8|568
1591726500000|2020-06-09 18:15:00|65709.6|65689.6|65720.8|65700.8|65720.8|65700.8|65706.1|65686.1|473
1591726800000|2020-06-09 18:20:00|65720.9|65700.9|65715.5|65695.5|65734.9|65714.9|65715.4|65695.4|541
1591727100000|2020-06-09 18:25:00|65715.4|65695.4|65730.2|65710.2|65732.3|65712.3|65713.5|65693.5|533
1591727400000|2020-06-09 18:30:00|65729.3|65709.3|65722.3|65702.3|65732.4|65712.4|65713.9|65693.9|539
1591727700000|2020-06-09 18:35:00|65722.4|65702.4|65737.8|65717.8|65746.8|65726.8|65718.1|65700.5|572
1591728000000|2020-06-09 18:40:00|65737.6|65717.6|65728.3|65708.3|65742.5|65722.9|65727.6|65707.6|478
1591728300000|2020-06-09 18:45:00|65729.1|65709.1|65721|65701|65736|65716|65719.2|65699.2|474
1591728600000|2020-06-09 18:50:00|65720.7|65700.7|65728|65708|65731.2|65711.2|65718.9|65698.9|483
1591728900000|2020-06-09 18:55:00|65728.4|65708.4|65723.6|65703.6|65733.3|65714.2|65718.8|65698.8|562
1591729200000|2020-06-09 19:00:00|65722.9|65702.9|65744.1|65724.1|65747.5|65727.5|65722.9|65702.9|599
1591729500000|2020-06-09 19:05:00|65745.2|65725.2|65743.1|65723.1|65752.5|65732.5|65742.7|65722.7|458
1591729800000|2020-06-09 19:10:00|65743|65723|65736.9|65716.9|65743.4|65724.4|65734.1|65714.1|487
1591730100000|2020-06-09 19:15:00|65736.7|65716.7|65748.6|65728.6|65751.4|65731.4|65733.7|65713.7|545
1591730400000|2020-06-09 19:20:00|65748.3|65728.3|65743.7|65723.7|65748.3|65728.3|65731.8|65711.8|489
1591730700000|2020-06-09 19:25:00|65743.6|65723.6|65743.6|65723.6|65745.4|65725.4|65738.5|65718.5|431
1591731000000|2020-06-09 19:30:00|65743.7|65723.7|65750.5|65730.5|65751.5|65731.5|65742.7|65722.7|465
1591731300000|2020-06-09 19:35:00|65750.7|65730.7|65751.8|65731.8|65753.9|65733.9|65741.3|65721.3|539
1591731600000|2020-06-09 19:40:00|65752.8|65732.8|65753.8|65733.8|65755.1|65735.1|65742.6|65722.6|474
1591731900000|2020-06-09 19:45:00|65754.1|65734.1|65741.2|65721.2|65760|65740|65738.6|65718.6|501
1591732200000|2020-06-09 19:50:00|65741.1|65721.1|65753.2|65733.2|65757.8|65737.8|65741.1|65721.1|551
1591732500000|2020-06-09 19:55:00|65754.9|65734.9|65771.8|65751.8|65774.8|65755.1|65747|65727|603
1591732800000|2020-06-09 20:00:00|65769.6|65749.6|65791.1|65771.1|65807.7|65787.7|65762.7|65742.7|638
1591733100000|2020-06-09 20:05:00|65790.6|65770.6|65790.5|65770.5|65804.5|65784.5|65782.4|65762.4|421
1591733400000|2020-06-09 20:10:00|65790.3|65770.3|65778.1|65758.1|65790.3|65770.3|65778.1|65758.1|313
1591733700000|2020-06-09 20:15:00|65778.8|65758.8|65769.6|65749.6|65780|65760|65768.9|65748.9|293
1591734000000|2020-06-09 20:20:00|65769|65749|65769.6|65749.6|65770.9|65750.9|65763.1|65743.1|245
1591734300000|2020-06-09 20:25:00|65769.4|65749.4|65772.9|65752.9|65772.9|65752.9|65766.3|65746.3|308
1591734600000|2020-06-09 20:30:00|65772.8|65752.8|65777.9|65757.9|65779.2|65759.2|65770.7|65750.7|327
1591734900000|2020-06-09 20:35:00|65777.6|65757.6|65778.1|65758.1|65781.1|65761.1|65775.4|65755.4|334
1591735200000|2020-06-09 20:40:00|65778.2|65758.2|65771.3|65751.3|65778.2|65758.2|65769.9|65749.9|368
1591735500000|2020-06-09 20:45:00|65771.2|65751.2|65777.6|65757.6|65778.2|65758.2|65769.2|65749.2|367
1591735800000|2020-06-09 20:50:00|65775.9|65755.9|65764.5|65744.5|65778.6|65758.6|65762.1|65742.1|435
1591736100000|2020-06-09 20:55:00|65764.9|65744.9|65757.8|65736.3|65771.7|65751.7|65754.4|65734.4|441
1591736400000|2020-06-09 21:00:00|65758.2|65726.5|65773.6|65729.5|65773.6|65729.5|65756.7|65713.8|85
1591736700000|2020-06-09 21:05:00|65774.5|65717.7|65774.6|65742|65780.3|65744|65761.1|65709.1|145
1591737000000|2020-06-09 21:10:00|65774|65741.4|65773.3|65743.7|65774|65747.7|65763.6|65737.4|128
1591737300000|2020-06-09 21:15:00|65774|65738.4|65772.2|65742.8|65774.4|65748.4|65763|65736.6|146
1591737600000|2020-06-09 21:20:00|65773.4|65737|65763.3|65740.5|65773.4|65748.4|65759.3|65734.3|184
1591737900000|2020-06-09 21:25:00|65764|65739.5|65762.7|65738.6|65766|65743.5|65760.7|65733.9|149
1591738200000|2020-06-09 21:30:00|65763.1|65739.1|65783.3|65740.3|65794.6|65751.9|65760.5|65729|244
1591738500000|2020-06-09 21:35:00|65787.5|65744.7|65770|65745.4|65799.7|65751.1|65765.2|65730.3|460
1591738800000|2020-06-09 21:40:00|65771|65745.3|65770.8|65733.8|65783.1|65750.8|65760.3|65728|553
1591739100000|2020-06-09 21:45:00|65768.3|65737.7|65776.9|65726.2|65782.9|65743.6|65752.5|65716|479
1591739400000|2020-06-09 21:50:00|65776.3|65722|65773.6|65728|65778.7|65739|65769.1|65721.4|172
1591739700000|2020-06-09 21:55:00|65772.2|65731|65786.8|65738.1|65786.8|65745.9|65766.5|65720.1|234
1591740000000|2020-06-09 22:00:00|65783.9|65741.8|65769|65747.9|65787.8|65750.6|65766.8|65732.8|497
1591740300000|2020-06-09 22:05:00|65769.1|65747.4|65767.1|65740.4|65771|65749.6|65761.9|65737|256
1591740600000|2020-06-09 22:10:00|65767.6|65741.3|65768.4|65740.3|65769.5|65745.3|65761.6|65738.6|345
1591740900000|2020-06-09 22:15:00|65765.7|65742.6|65765.6|65743.5|65775|65750.7|65763.5|65741.1|332
1591741200000|2020-06-09 22:20:00|65765.1|65745.1|65765.2|65744.7|65769.8|65749.8|65762.3|65740.8|327
1591741500000|2020-06-09 22:25:00|65765.1|65745.2|65758.9|65738.9|65775.7|65755.7|65756.3|65735.8|368
1591741800000|2020-06-09 22:30:00|65759.1|65739.1|65764.9|65744.9|65768|65747.5|65755.2|65735.2|294
1591742100000|2020-06-09 22:35:00|65764.5|65744.4|65753.4|65733.4|65764.8|65744.4|65748.1|65728.1|354
1591742400000|2020-06-09 22:40:00|65753.9|65733.9|65753.1|65733.1|65759.3|65736.3|65749|65729|257
1591742700000|2020-06-09 22:45:00|65753.6|65733.6|65758.5|65738.5|65759|65738.8|65751.2|65731.2|189
1591743000000|2020-06-09 22:50:00|65755.9|65735.9|65754.9|65734.9|65761.9|65741.9|65752.9|65732.9|174
1591743300000|2020-06-09 22:55:00|65755.5|65735.5|65760.4|65736.1|65760.6|65738.5|65750.6|65729.7|224
1591743600000|2020-06-09 23:00:00|65757.3|65737.3|65745.1|65725.1|65758.5|65738.5|65743.3|65723.3|378
1591743900000|2020-06-09 23:05:00|65745|65725|65751.3|65731.3|65754.7|65734.7|65744|65724|245
1591744200000|2020-06-09 23:10:00|65750|65730|65758.1|65738.1|65758.7|65738.7|65747|65727|312
1591744500000|2020-06-09 23:15:00|65760.9|65740.9|65763|65743|65765.5|65745.5|65753.8|65732.9|409
1591744800000|2020-06-09 23:20:00|65763.1|65743.1|65773.6|65753.6|65774|65754|65761.7|65741.7|413
1591745100000|2020-06-09 23:25:00|65773.7|65753.7|65781.9|65761.9|65783.7|65763.7|65772.3|65750.5|385
1591745400000|2020-06-09 23:30:00|65782.1|65762.1|65783.8|65763.8|65793.9|65773.9|65782|65761.5|593
1591745700000|2020-06-09 23:35:00|65783.2|65763.2|65784.1|65764.1|65787.2|65767.2|65781.4|65761.4|529
1591746000000|2020-06-09 23:40:00|65784.2|65764.2|65783|65763|65787.9|65767.9|65781.9|65761.9|518
1591746300000|2020-06-09 23:45:00|65783.1|65763.1|65789.6|65769.6|65796.5|65776.5|65782.9|65762.9|408
1591746600000|2020-06-09 23:50:00|65789.5|65769.5|65796.9|65776.9|65800.2|65780.2|65788.8|65768.8|498
1591746900000|2020-06-09 23:55:00|65796.6|65776.6|65797.1|65777.1|65800.8|65780.8|65789.5|65769.5|608
1591747200000|2020-06-10 00:00:00|65794.1|65774.1|65786.7|65766.7|65795.5|65775.5|65782.2|65762.2|622
1591747500000|2020-06-10 00:05:00|65786.4|65766.4|65762|65742|65788|65768|65761.3|65741.3|642
1591747800000|2020-06-10 00:10:00|65762.3|65742.3|65771.2|65751.2|65773.3|65753.3|65757.1|65737.1|656
1591748100000|2020-06-10 00:15:00|65771.1|65751.1|65740.7|65720.7|65771.6|65751.6|65735.6|65715.6|508
1591748400000|2020-06-10 00:20:00|65740.3|65720.3|65736.8|65716.8|65740.6|65720.6|65731.9|65711.9|528
1591748700000|2020-06-10 00:25:00|65736.6|65716.6|65742.7|65722.7|65753.9|65733.9|65735.5|65715.5|575
1591749000000|2020-06-10 00:30:00|65742.9|65722.9|65733.5|65713.5|65746.5|65726.5|65731.3|65711.3|537
1591749300000|2020-06-10 00:35:00|65733.7|65713.7|65730.8|65710.8|65736.4|65716.4|65727.7|65707.7|484
1591749600000|2020-06-10 00:40:00|65731.1|65711.1|65728.5|65708.5|65740|65720|65727.3|65707.3|490
1591749900000|2020-06-10 00:45:00|65728.2|65708.2|65735.4|65715.4|65735.4|65715.4|65721.6|65701.6|470
1591750200000|2020-06-10 00:50:00|65734.4|65714.4|65736.9|65716.9|65760.9|65740.9|65730.1|65710.1|576
1591750500000|2020-06-10 00:55:00|65737.3|65717.3|65753.1|65733.1|65756.5|65736.5|65737.3|65717.3|537
1591750800000|2020-06-10 01:00:00|65752.9|65732.9|65757.4|65737.4|65759.2|65739.2|65750.7|65730.7|417
1591751100000|2020-06-10 01:05:00|65757.5|65737.5|65747.8|65727.8|65758.2|65738.2|65742.3|65722.3|487
1591751400000|2020-06-10 01:10:00|65747.7|65727.7|65719.8|65699.8|65748.7|65728.7|65719.6|65699.6|632
1591751700000|2020-06-10 01:15:00|65719.6|65699.6|65718.3|65698.3|65725.3|65705.3|65712.6|65692.6|545
1591752000000|2020-06-10 01:20:00|65718.1|65698.1|65723.1|65703.1|65727.4|65707.9|65716|65696|558
1591752300000|2020-06-10 01:25:00|65723|65703|65726.3|65706.3|65731.9|65711.9|65720.7|65700.7|472
1591752600000|2020-06-10 01:30:00|65723.4|65703.4|65738.3|65718.3|65738.3|65718.3|65719.8|65699.8|614
1591752900000|2020-06-10 01:35:00|65738.6|65718.6|65741.4|65721.4|65742.1|65722.1|65731.4|65711.4|430
1591753200000|2020-06-10 01:40:00|65741.6|65721.6|65751.5|65731.5|65753.2|65733.2|65740|65720|491
1591753500000|2020-06-10 01:45:00|65751.8|65731.8|65756.8|65736.8|65759.7|65739.7|65749.8|65729.8|518
1591753800000|2020-06-10 01:50:00|65756.9|65736.9|65756.5|65736.5|65758.2|65738.5|65747.7|65727.7|483
1591754100000|2020-06-10 01:55:00|65757.3|65737.3|65758.4|65738.4|65761.7|65741.7|65754|65734|398
1591754400000|2020-06-10 02:00:00|65758.3|65738.3|65744.5|65724.5|65763|65743|65744.2|65724.2|475
1591754700000|2020-06-10 02:05:00|65744.4|65724.4|65750.9|65730.9|65752.7|65732.7|65740.9|65720.9|487
1591755000000|2020-06-10 02:10:00|65748.4|65728.4|65752.7|65732.7|65755.4|65735.4|65743.1|65723.1|499
1591755300000|2020-06-10 02:15:00|65753.2|65733.2|65753.2|65733.2|65759.5|65739.5|65743.7|65723.7|560
1591755600000|2020-06-10 02:20:00|65753.3|65733.3|65738.5|65718.5|65754.9|65734.9|65730.2|65710.2|552
1591755900000|2020-06-10 02:25:00|65738.8|65718.8|65751|65731|65751.7|65731.7|65731.3|65711.3|573
1591756200000|2020-06-10 02:30:00|65750.7|65730.7|65751.8|65731.8|65752.3|65732.3|65745.4|65725.4|526
1591756500000|2020-06-10 02:35:00|65752.1|65732.1|65748|65728|65756.8|65736.8|65745.5|65725.5|464
1591756800000|2020-06-10 02:40:00|65748.1|65728.1|65744.1|65724.1|65748.8|65728.8|65740.2|65720.2|317
1591757100000|2020-06-10 02:45:00|65744|65724|65731.4|65711.4|65744.4|65724.4|65723.1|65703.1|483
1591757400000|2020-06-10 02:50:00|65731.1|65711.1|65728.4|65708.4|65734.3|65714.3|65725.6|65705.6|382
1591757700000|2020-06-10 02:55:00|65728.7|65708.7|65730.6|65710.6|65733.6|65713.6|65722.5|65702.5|500
1591758000000|2020-06-10 03:00:00|65729.9|65709.9|65726|65706|65731.9|65711.9|65723.5|65703.5|532
1591758300000|2020-06-10 03:05:00|65726.6|65706.6|65731.5|65711.5|65736.4|65716.4|65724.1|65704.1|413
1591758600000|2020-06-10 03:10:00|65731|65711|65741.6|65721.6|65745.4|65725.4|65728.8|65708.8|522
1591758900000|2020-06-10 03:15:00|65740.9|65720.9|65742.6|65722.6|65742.6|65722.6|65738.1|65718.1|588
1591759200000|2020-06-10 03:20:00|65742.5|65722.5|65739.3|65719.3|65743.4|65723.4|65735.3|65715.3|628
1591759500000|2020-06-10 03:25:00|65738.9|65718.9|65741.3|65721.3|65747.4|65727.4|65738.3|65718.3|615
1591759800000|2020-06-10 03:30:00|65741|65721|65736.8|65716.8|65741.9|65721.9|65735|65715|353
1591760100000|2020-06-10 03:35:00|65736.9|65716.9|65721.5|65701.5|65741|65721|65717.4|65697.4|444
1591760400000|2020-06-10 03:40:00|65722.2|65702.2|65732.1|65712.1|65733.8|65713.8|65716|65696|400
1591760700000|2020-06-10 03:45:00|65731.4|65711.4|65730.9|65710.9|65733.5|65713.5|65729.1|65709.1|373
1591761000000|2020-06-10 03:50:00|65730.3|65710.3|65725.7|65705.7|65731.9|65711.9|65724.1|65704.1|440
1591761300000|2020-06-10 03:55:00|65724.9|65704.9|65733.9|65713.9|65734.6|65714.6|65722.9|65702.9|411
1591761600000|2020-06-10 04:00:00|65733.8|65713.8|65722|65702|65734.5|65714.5|65718.5|65698.5|400
1591761900000|2020-06-10 04:05:00|65722.2|65702.2|65733|65713|65733.7|65713.7|65720.4|65700.4|409
1591762200000|2020-06-10 04:10:00|65732.6|65712.6|65732.1|65712.1|65738.4|65718.4|65731.1|65711.1|411
1591762500000|2020-06-10 04:15:00|65732|65712|65736.1|65716.1|65744|65724|65731.9|65711.9|442
1591762800000|2020-06-10 04:20:00|65736|65716|65735|65715|65737.5|65717.5|65728.7|65708.7|328
1591763100000|2020-06-10 04:25:00|65734.9|65714.9|65735.6|65715.6|65741.7|65721.7|65733.6|65713.6|370
1591763400000|2020-06-10 04:30:00|65735.7|65715.7|65728|65708|65738.1|65718.1|65724.8|65704.8|535
1591763700000|2020-06-10 04:35:00|65728.4|65708.4|65735.6|65715.6|65736.9|65716.9|65727.3|65707.3|354
1591764000000|2020-06-10 04:40:00|65735.8|65715.8|65733.8|65713.8|65738.5|65718.5|65730.5|65710.5|405
1591764300000|2020-06-10 04:45:00|65734.1|65714.1|65721.7|65701.7|65737.8|65717.8|65719.9|65699.9|406
1591764600000|2020-06-10 04:50:00|65721.2|65701.2|65721.3|65701.3|65723|65703|65714.5|65694.5|493
1591764900000|2020-06-10 04:55:00|65721.2|65701.2|65732|65712|65738.6|65718.6|65717.1|65697.1|527
1591765200000|2020-06-10 05:00:00|65732.5|65712.5|65729.8|65709.8|65733.7|65715.3|65722.8|65703.7|518
1591765500000|2020-06-10 05:05:00|65729.9|65709.9|65717.6|65697.6|65735.6|65715.6|65715.7|65695.7|509
1591765800000|2020-06-10 05:10:00|65718.1|65698.1|65716|65696|65718.8|65701.1|65711.7|65692.7|420
1591766100000|2020-06-10 05:15:00|65716.3|65696.3|65709.3|65694.3|65716.3|65698.7|65709.1|65691.2|384
1591766400000|2020-06-10 05:20:00|65709.5|65689.3|65658.7|65638.7|65710|65690|65647.2|65629.1|614
1591766700000|2020-06-10 05:25:00|65658.3|65638.3|65651.1|65631.1|65665.1|65645.1|65636.9|65616.9|561
1591767000000|2020-06-10 05:30:00|65651.4|65631.4|65631.6|65616.6|65654|65634|65627.4|65607.4|565
1591767300000|2020-06-10 05:35:00|65631.7|65616.7|65615.3|65595.3|65632.3|65616.9|65602.1|65587.1|622
1591767600000|2020-06-10 05:40:00|65614.1|65594.1|65598.2|65578.2|65621.1|65601.1|65581.5|65561.5|598
1591767900000|2020-06-10 05:45:00|65598.5|65578.5|65594.3|65579.3|65603|65583|65575.3|65555.3|632
1591768200000|2020-06-10 05:50:00|65594.1|65579.1|65609.2|65589.2|65610.1|65592.1|65593.8|65573.8|604
1591768500000|2020-06-10 05:55:00|65606.5|65591.5|65616.8|65596.8|65623.9|65606.1|65603.1|65585.4|550
1591768800000|2020-06-10 06:00:00|65617.2|65597.2|65622.4|65602.4|65625.2|65605.9|65586.7|65569.6|661
1591769100000|2020-06-10 06:05:00|65620.7|65605.7|65621.6|65601.6|65648.1|65630.9|65612.3|65595.5|615
1591769400000|2020-06-10 06:10:00|65622.4|65602.4|65613.6|65593.6|65629|65612.1|65607.7|65591.3|613
1591769700000|2020-06-10 06:15:00|65614.4|65594.4|65613.4|65593.4|65618.3|65601.5|65579.7|65563|690
1591770000000|2020-06-10 06:20:00|65613.2|65593.2|65629.5|65609.5|65629.8|65609.8|65605.7|65587.4|626
1591770300000|2020-06-10 06:25:00|65627.4|65612.4|65641.2|65626.2|65649.9|65631.4|65626.7|65611|692
1591770600000|2020-06-10 06:30:00|65642.2|65627.2|65655.6|65640.6|65662.5|65645|65628.8|65611.9|641
1591770900000|2020-06-10 06:35:00|65655.9|65640.9|65690.7|65670.7|65690.7|65670.7|65649.4|65631.5|667
1591771200000|2020-06-10 06:40:00|65690.6|65670.6|65674|65654|65691|65673.4|65660.3|65640.3|666
1591771500000|2020-06-10 06:45:00|65674.3|65654.3|65652.4|65637.4|65676.4|65656.4|65639.8|65623|633
1591771800000|2020-06-10 06:50:00|65652.5|65637.5|65659.3|65644.3|65668.2|65653.2|65651|65636|621
1591772100000|2020-06-10 06:55:00|65657.8|65642.8|65682.9|65667.9|65683.5|65668.5|65638.2|65623.2|684
1591772400000|2020-06-10 07:00:00|65684.5|65669.5|65720.6|65705.6|65726.2|65711.2|65678.4|65663.4|743
1591772700000|2020-06-10 07:05:00|65718.4|65703.4|65694.5|65679.5|65720.1|65705.1|65684.4|65669.4|723
1591773000000|2020-06-10 07:10:00|65694.6|65679.6|65670.4|65655.4|65695.6|65680.6|65658.3|65643.3|690
1591773300000|2020-06-10 07:15:00|65670.5|65655.5|65628.6|65613.6|65672|65657|65623.8|65608.8|693
1591773600000|2020-06-10 07:20:00|65628.3|65613.3|65674.6|65659.6|65679|65664|65628.3|65613.3|707
1591773900000|2020-06-10 07:25:00|65674.5|65659.5|65649.9|65634.9|65676.4|65661.4|65643.2|65628.2|662
1591774200000|2020-06-10 07:30:00|65650.3|65635.3|65655.4|65640.4|65681|65666|65647.9|65632.9|669
1591774500000|2020-06-10 07:35:00|65655.5|65640.5|65673.4|65658.4|65696.6|65681.6|65655.5|65640.5|630
1591774800000|2020-06-10 07:40:00|65673.5|65658.5|65704.8|65689.8|65706.8|65691.8|65665.2|65650.2|630
1591775100000|2020-06-10 07:45:00|65705.3|65690.3|65692.9|65677.9|65712|65697|65684.9|65669.9|625
1591775400000|2020-06-10 07:50:00|65692.7|65677.7|65664.3|65649.3|65697.3|65682.3|65653|65638|656
1591775700000|2020-06-10 07:55:00|65664.2|65649.2|65628.9|65613.9|65671.2|65656.2|65615.4|65600.4|690
1591776000000|2020-06-10 08:00:00|65630.5|65615.5|65625.3|65610.3|65636.1|65621.1|65606.8|65591.8|659
1591776300000|2020-06-10 08:05:00|65624.4|65609.4|65624.3|65609.3|65632.7|65617.7|65612.4|65597.4|670
1591776600000|2020-06-10 08:10:00|65624.6|65609.6|65602.1|65587.1|65630.5|65615.5|65601|65586|635
1591776900000|2020-06-10 08:15:00|65601.7|65586.7|65586.1|65571.1|65605.2|65590.2|65575.2|65560.2|648
1591777200000|2020-06-10 08:20:00|65586.3|65571.3|65564.9|65549.9|65588.1|65573.1|65544.8|65529.8|665
1591777500000|2020-06-10 08:25:00|65566.1|65551.1|65566.6|65551.6|65574.9|65559.9|65546.9|65531.9|625
1591777800000|2020-06-10 08:30:00|65566.5|65551.5|65551.5|65536.5|65571.5|65555.2|65549.1|65534.1|624
1591778100000|2020-06-10 08:35:00|65555.1|65540.1|65544.6|65529.6|65559.7|65544.7|65536.8|65521.8|638
1591778400000|2020-06-10 08:40:00|65544.4|65529.4|65569.6|65554.6|65572.3|65555.8|65543.1|65528.1|661
1591778700000|2020-06-10 08:45:00|65569.8|65554.8|65575.5|65560.5|65580|65565|65562.4|65547.4|631
1591779000000|2020-06-10 08:50:00|65574.6|65559.6|65574.4|65559.4|65584.1|65569.1|65565.1|65550.1|592
1591779300000|2020-06-10 08:55:00|65574.5|65559.5|65575|65560|65600.6|65585.6|65573.9|65558.9|581
1591779600000|2020-06-10 09:00:00|65574.7|65559.7|65596|65581|65596.7|65581.7|65557.9|65542.9|695
1591779900000|2020-06-10 09:05:00|65595.9|65580.9|65605|65590|65621.6|65606.6|65592.9|65577.9|658
1591780200000|2020-06-10 09:10:00|65605.3|65590.3|65607.9|65592.9|65612.5|65597.5|65595.6|65580.6|622
1591780500000|2020-06-10 09:15:00|65607.8|65592.8|65604.6|65589.6|65624.6|65609.6|65598.9|65583.9|623
1591780800000|2020-06-10 09:20:00|65604.7|65589.7|65600|65585|65610.4|65595.4|65594.3|65579.3|596
1591781100000|2020-06-10 09:25:00|65599.8|65584.8|65640.4|65625.4|65654.2|65639.2|65599.8|65584.8|655
1591781400000|2020-06-10 09:30:00|65640.5|65625.5|65633.9|65618.9|65648.2|65633.2|65620.2|65605.2|630
1591781700000|2020-06-10 09:35:00|65634|65619|65635.2|65620.2|65641.9|65626.9|65630.8|65615.8|552
1591782000000|2020-06-10 09:40:00|65635.1|65620.1|65618.9|65603.9|65649.6|65634.1|65615.8|65600.8|608
1591782300000|2020-06-10 09:45:00|65622.2|65607.2|65629.5|65614.5|65639.4|65624.4|65617.7|65602.7|555
1591782600000|2020-06-10 09:50:00|65630.6|65615.6|65630.5|65615.5|65645.2|65630.2|65625.1|65610.1|596
1591782900000|2020-06-10 09:55:00|65630.8|65615.8|65630.7|65615.7|65644.5|65629.5|65623.9|65608.9|576
1591783200000|2020-06-10 10:00:00|65630.4|65615.4|65646.3|65631.3|65647.1|65632.1|65621.1|65606.1|540
1591783500000|2020-06-10 10:05:00|65646.4|65631.4|65652.4|65637.4|65654.4|65639.4|65635.8|65620.8|561
1591783800000|2020-06-10 10:10:00|65653.1|65638.1|65678.4|65663.4|65682|65667|65642.8|65627.8|566
1591784100000|2020-06-10 10:15:00|65678.6|65663.6|65675.1|65660.1|65682.7|65667.7|65654.9|65639.9|599
1591784400000|2020-06-10 10:20:00|65674.9|65659.9|65686|65671|65693.5|65678.5|65670|65655|540
1591784700000|2020-06-10 10:25:00|65685.9|65670.9|65670.6|65655.6|65690.1|65675.1|65657.3|65642.3|599
1591785000000|2020-06-10 10:30:00|65669.6|65654.6|65672.3|65657.3|65675.9|65660.9|65653.7|65638.7|625
1591785300000|2020-06-10 10:35:00|65670.6|65655.6|65646.6|65631.6|65674.6|65659.6|65646.6|65631.6|582
1591785600000|2020-06-10 10:40:00|65646.3|65631.3|65582.4|65567.4|65647|65632|65580.5|65565.5|643
1591785900000|2020-06-10 10:45:00|65581.8|65566.8|65604.3|65589.3|65604.9|65589.9|65549.4|65534.4|655
1591786200000|2020-06-10 10:50:00|65604.7|65589.7|65592.7|65577.7|65607.7|65592.7|65586.1|65571.1|595
1591786500000|2020-06-10 10:55:00|65589.3|65574.3|65596.1|65581.1|65609.1|65594.1|65587.9|65572.9|611
1591786800000|2020-06-10 11:00:00|65597.9|65582.9|65588.3|65573.3|65604.4|65589.4|65583.6|65568.6|639
1591787100000|2020-06-10 11:05:00|65588.1|65573.1|65573.4|65558.4|65588.1|65573.1|65544.6|65529.6|636
1591787400000|2020-06-10 11:10:00|65573.3|65558.3|65555|65540|65578.2|65563.2|65554.4|65539.4|584
1591787700000|2020-06-10 11:15:00|65555.2|65540.2|65513.3|65498.3|65563|65548|65512.4|65497.4|573
1591788000000|2020-06-10 11:20:00|65513.8|65498.8|65514.4|65499.4|65521.9|65506.9|65464.7|65444.7|707
1591788300000|2020-06-10 11:25:00|65514.6|65499.6|65520.7|65505.7|65528.2|65513.2|65500.8|65485.8|659
1591788600000|2020-06-10 11:30:00|65522.4|65507.4|65525.7|65510.7|65533.5|65518.5|65511.2|65496.2|612
1591788900000|2020-06-10 11:35:00|65526.1|65511.1|65489.9|65474.9|65526.3|65511.3|65486.2|65471.2|557
1591789200000|2020-06-10 11:40:00|65491.7|65476.7|65506|65491|65509.6|65494.6|65485.5|65470.5|573
1591789500000|2020-06-10 11:45:00|65506.1|65491.1|65506.1|65491.1|65515|65500|65488.9|65473.9|642
1591789800000|2020-06-10 11:50:00|65506.2|65491.2|65482.9|65467.9|65523.5|65505.9|65482.9|65467.4|714
1591790100000|2020-06-10 11:55:00|65482.7|65467.7|65485.1|65470.1|65492.9|65477.9|65463.8|65448.8|658
1591790400000|2020-06-10 12:00:00|65482.7|65467.7|65491.1|65476.1|65495.5|65480.5|65466.6|65451.6|683
1591790700000|2020-06-10 12:05:00|65490.9|65475.9|65539.2|65524.2|65548.8|65533.8|65490|65475|675
1591791000000|2020-06-10 12:10:00|65539|65524|65545.1|65530.1|65547.8|65532.8|65527.1|65512.1|617
1591791300000|2020-06-10 12:15:00|65545.2|65530.2|65558.5|65543.5|65559.1|65544.1|65531.5|65516.5|642
1591791600000|2020-06-10 12:20:00|65557.3|65542.3|65573.8|65558.8|65579.8|65564.8|65551.3|65536.3|586
1591791900000|2020-06-10 12:25:00|65573.7|65558.7|65579|65551|65600.5|65585.5|65566|65551|667
1591792200000|2020-06-10 12:30:00|65579.2|65551.8|65602.8|65587.8|65612.1|65595.5|65558.6|65540.5|659
1591792500000|2020-06-10 12:35:00|65601.2|65586.2|65573.5|65558.5|65618|65603|65566|65551|680
1591792800000|2020-06-10 12:40:00|65573.3|65558.3|65595.7|65580.7|65608.8|65593.8|65556.4|65541.4|684
1591793100000|2020-06-10 12:45:00|65595.1|65580.1|65568.5|65553.5|65601|65586|65561.8|65546.8|627
1591793400000|2020-06-10 12:50:00|65568.6|65553.6|65556.9|65541.9|65596.2|65581.2|65553.9|65538.9|634
1591793700000|2020-06-10 12:55:00|65556.8|65541.8|65523.2|65508.2|65575.1|65560.1|65523.2|65508.2|660
1591794000000|2020-06-10 13:00:00|65524.4|65509.4|65518|65503|65531.1|65516.1|65492.7|65477.7|676
1591794300000|2020-06-10 13:05:00|65515.7|65500.7|65522.9|65507.9|65526.3|65511.3|65510.1|65495.1|657
1591794600000|2020-06-10 13:10:00|65522.6|65507.6|65540|65525|65558.2|65543.2|65521.4|65506.4|633
1591794900000|2020-06-10 13:15:00|65539.4|65524.4|65536.9|65521.9|65551.2|65536.2|65520.7|65505.7|641
1591795200000|2020-06-10 13:20:00|65536.8|65521.8|65556.6|65541.6|65579|65564|65524.5|65509.5|592
1591795500000|2020-06-10 13:25:00|65556.3|65541.3|65548.2|65533.2|65567.5|65552.5|65536|65521|661
1591795800000|2020-06-10 13:30:00|65548.3|65533.3|65581.8|65566.8|65592.2|65577.2|65532.7|65516.5|749
1591796100000|2020-06-10 13:35:00|65582|65567|65598.2|65583.2|65602.8|65587.8|65579.2|65564.2|714
1591796400000|2020-06-10 13:40:00|65598.9|65583.9|65614.6|65599.6|65628.5|65613.5|65590.6|65575.6|738
1591796700000|2020-06-10 13:45:00|65614.9|65599.9|65604.5|65589.5|65647.2|65632.2|65603.2|65588.2|754
1591797000000|2020-06-10 13:50:00|65602.6|65587.6|65623.8|65608.8|65646.7|65631.7|65602.4|65587.4|697
1591797300000|2020-06-10 13:55:00|65623.7|65608.7|65619.1|65604.1|65625.9|65610.9|65604.6|65589.6|706
1591797600000|2020-06-10 14:00:00|65617.3|65602.3|65637.6|65622.6|65640.1|65625.1|65608.9|65593.9|701
1591797900000|2020-06-10 14:05:00|65638.9|65623.9|65643.7|65628.7|65650.2|65635.2|65621.1|65606.1|699
1591798200000|2020-06-10 14:10:00|65643.8|65628.8|65656.2|65641.2|65670.3|65655.3|65631.4|65616.4|699
1591798500000|2020-06-10 14:15:00|65657.3|65642.3|65633.3|65618.3|65665.3|65650.3|65612.1|65597.1|710
1591798800000|2020-06-10 14:20:00|65633|65618|65581.7|65566.7|65637.5|65622.5|65577.4|65562.4|674
1591799100000|2020-06-10 14:25:00|65579.8|65564.8|65556.5|65541.5|65582.2|65567.2|65555.2|65540.2|672
1591799400000|2020-06-10 14:30:00|65557|65542|65587.5|65572.5|65606.5|65591.5|65546.7|65531.7|709
1591799700000|2020-06-10 14:35:00|65587.3|65572.3|65608.2|65593.2|65612.1|65597.1|65586.6|65571.6|677
1591800000000|2020-06-10 14:40:00|65608.3|65593.3|65601.9|65586.9|65611.9|65596.9|65572.3|65557.3|661
1591800300000|2020-06-10 14:45:00|65601.5|65586.5|65652|65637|65663.2|65648.2|65590.5|65575.5|723
1591800600000|2020-06-10 14:50:00|65651.4|65636.4|65690.9|65675.9|65699.3|65684.3|65641.1|65626.1|758
1591800900000|2020-06-10 14:55:00|65690.7|65675.7|65709.5|65694.5|65739.6|65720.9|65680.8|65661.6|792
1591801200000|2020-06-10 15:00:00|65708|65693|65709.2|65694.2|65721.9|65706.9|65676.2|65661.2|752
1591801500000|2020-06-10 15:05:00|65709.3|65694.3|65738.6|65723.6|65743.1|65728.1|65688.6|65673.6|734
1591801800000|2020-06-10 15:10:00|65738.5|65723.5|65730.2|65715.2|65757|65742|65728.7|65713.7|709
1591802100000|2020-06-10 15:15:00|65731.4|65716.4|65724.4|65709.4|65742.6|65727.6|65717.7|65702.7|659
1591802400000|2020-06-10 15:20:00|65724.3|65709.3|65747.7|65732.7|65755.8|65740.8|65706.3|65691.3|636
1591802700000|2020-06-10 15:25:00|65747.4|65732.4|65739.5|65724.5|65748.1|65733.1|65708.7|65693.7|704
1591803000000|2020-06-10 15:30:00|65739.1|65724.1|65730.6|65715.6|65744.3|65729.3|65708.5|65693.5|697
1591803300000|2020-06-10 15:35:00|65729.6|65714.6|65708.1|65693.1|65730.2|65715.2|65704.4|65689.4|642
1591803600000|2020-06-10 15:40:00|65708.2|65693.2|65689.1|65674.1|65710.4|65695.4|65686.1|65671.1|631
1591803900000|2020-06-10 15:45:00|65689.5|65674.5|65702.3|65687.3|65707.5|65692.5|65682.9|65667.9|598
1591804200000|2020-06-10 15:50:00|65702.5|65687.5|65663.3|65648.3|65704.7|65689.7|65660.1|65645.1|611
1591804500000|2020-06-10 15:55:00|65663.2|65648.2|65688|65673|65692.2|65677.2|65654.5|65639.5|616
1591804800000|2020-06-10 16:00:00|65686.6|65671.6|65669|65654|65686.6|65671.6|65653.7|65638.7|640
1591805100000|2020-06-10 16:05:00|65669.4|65654.4|65719.2|65704.2|65736.4|65721.4|65669.4|65654.4|721
1591805400000|2020-06-10 16:10:00|65718.6|65703.6|65697|65682|65718.6|65703.6|65684.9|65669.9|677
1591805700000|2020-06-10 16:15:00|65696.6|65681.6|65673.7|65658.7|65696.6|65681.6|65666.9|65651|626
1591806000000|2020-06-10 16:20:00|65673.5|65658.5|65684.2|65664.2|65693.4|65676.9|65671.6|65656.6|633
1591806300000|2020-06-10 16:25:00|65684.3|65664.3|65670.8|65655.8|65684.5|65669.5|65667.8|65652.8|586
1591806600000|2020-06-10 16:30:00|65671.1|65656.1|65653.1|65638.1|65671.5|65656.5|65649.3|65634.3|586
1591806900000|2020-06-10 16:35:00|65653.3|65638.3|65683.3|65668.3|65688.3|65673.3|65650.2|65635.2|608
1591807200000|2020-06-10 16:40:00|65683.1|65668.1|65687.5|65672.5|65695.9|65680.9|65679|65664|584
1591807500000|2020-06-10 16:45:00|65686.7|65671.7|65692.2|65677.2|65706.1|65691.1|65685.4|65670.4|590
1591807800000|2020-06-10 16:50:00|65692.3|65677.3|65676.9|65661.9|65692.5|65677.5|65673.8|65658.8|575
1591808100000|2020-06-10 16:55:00|65676.8|65661.8|65694|65679|65694|65679|65669.8|65654.8|635
1591808400000|2020-06-10 17:00:00|65692.4|65677.4|65670|65655|65704.6|65689.6|65668.2|65653.2|605
1591808700000|2020-06-10 17:05:00|65670.1|65655.1|65666.7|65651.7|65676.8|65661.8|65665.9|65650.9|495
1591809000000|2020-06-10 17:10:00|65666.5|65651.5|65652.9|65637.9|65670.4|65655.4|65646.7|65630.1|529
1591809300000|2020-06-10 17:15:00|65653.1|65638.1|65679.4|65664.4|65687.3|65670.5|65649.8|65634.8|581
1591809600000|2020-06-10 17:20:00|65679.5|65664.5|65671.8|65656.8|65684.3|65669.3|65671.8|65654.1|579
1591809900000|2020-06-10 17:25:00|65671.9|65656.9|65688.5|65673.5|65689.7|65674.7|65665.6|65650.6|521
1591810200000|2020-06-10 17:30:00|65687|65672|65642.6|65627.6|65687.2|65672.2|65642.4|65627.4|524
1591810500000|2020-06-10 17:35:00|65642.1|65627.1|65622.9|65607.9|65650.3|65635.3|65617.4|65602.4|594
1591810800000|2020-06-10 17:40:00|65622.8|65607.8|65605.8|65590.8|65632.9|65617.9|65600.6|65585.6|654
1591811100000|2020-06-10 17:45:00|65606.1|65591.1|65597.4|65582.4|65610.2|65595.2|65588.6|65573.3|618
1591811400000|2020-06-10 17:50:00|65599.1|65584.1|65604.3|65589.3|65605.9|65590.9|65590.3|65572.9|570
1591811700000|2020-06-10 17:55:00|65605.9|65590.9|65597.4|65551|65608.9|65593.5|65576|65549.5|700
1591812000000|2020-06-10 18:00:00|65602.5|65555.4|65539.3|65519.3|65854.9|65829.7|65464|65444|843
1591812300000|2020-06-10 18:05:00|65536.2|65516.2|65425.9|65405.9|65536.2|65516.2|65423.5|65403.5|817
1591812600000|2020-06-10 18:10:00|65426.2|65406.2|65363.7|65343.7|65442|65424.4|65362.5|65343.7|814
1591812900000|2020-06-10 18:15:00|65362.6|65342.6|65295|65275|65398.8|65380.2|65288.6|65268.6|827
1591813200000|2020-06-10 18:20:00|65295.5|65275.5|65370.4|65350.4|65398.7|65378.7|65280.7|65260.7|800
1591813500000|2020-06-10 18:25:00|65365|65350|65340.3|65325.3|65369.9|65350|65326.5|65308.4|759
1591813800000|2020-06-10 18:30:00|65343.7|65323.7|65340.7|65320.7|65362.4|65343.3|65277.7|65257.7|823
1591814100000|2020-06-10 18:35:00|65341|65321|65400.4|65380.4|65423.2|65403.2|65303.2|65283.2|810
1591814400000|2020-06-10 18:40:00|65400.5|65380.5|65342.5|65322.5|65495.9|65475.9|65335|65315|837
1591814700000|2020-06-10 18:45:00|65343.9|65323.9|65367.4|65352.4|65407.6|65387.6|65332.8|65312.8|812
1591815000000|2020-06-10 18:50:00|65368.4|65353.4|65472.2|65452.2|65492.2|65472.2|65347.1|65329.6|813
1591815300000|2020-06-10 18:55:00|65472.1|65452.1|65456.4|65436.4|65524.8|65504.8|65429.9|65409.9|817
1591815600000|2020-06-10 19:00:00|65452.8|65437.8|65584.9|65564.9|65626.7|65606.7|65446.2|65426.2|827
1591815900000|2020-06-10 19:05:00|65585|65565|65455.3|65435.3|65585|65565|65454.1|65434.1|785
1591816200000|2020-06-10 19:10:00|65455|65435|65478.1|65463.1|65512.8|65492.8|65453|65433|775
1591816500000|2020-06-10 19:15:00|65480.4|65465.4|65492.7|65477.7|65527.8|65511.5|65473.1|65455.7|735
1591816800000|2020-06-10 19:20:00|65495.6|65480.6|65479.3|65464.3|65504.1|65489.1|65472|65457|718
1591817100000|2020-06-10 19:25:00|65476.6|65461.6|65350.4|65335.4|65476.6|65461.6|65346.9|65331.4|802
1591817400000|2020-06-10 19:30:00|65351.3|65336.3|65377.1|65362.1|65380.6|65363.7|65313.8|65296.1|741
1591817700000|2020-06-10 19:35:00|65372.4|65357.4|65382.8|65367.8|65397.2|65382|65359.4|65343.6|740
1591818000000|2020-06-10 19:40:00|65382.6|65367.6|65362|65347|65395|65380|65348.1|65331.9|690
1591818300000|2020-06-10 19:45:00|65365.1|65350.1|65423.8|65408.8|65450.8|65433.9|65364|65346|737
1591818600000|2020-06-10 19:50:00|65426.7|65411.7|65409.9|65394.9|65429.4|65414.4|65382.2|65366.4|733
1591818900000|2020-06-10 19:55:00|65410.1|65395.1|65464.3|65449.3|65464.4|65449.4|65408.7|65393.7|645
1591819200000|2020-06-10 20:00:00|65463.1|65448.1|65501|65481|65501.4|65484.4|65458.5|65443.5|696
1591819500000|2020-06-10 20:05:00|65500.6|65480.6|65491.9|65471.9|65524.8|65507.1|65475.9|65460.9|568
1591819800000|2020-06-10 20:10:00|65491.4|65471.4|65497.2|65477.2|65511.1|65494.7|65491|65471.2|536
1591820100000|2020-06-10 20:15:00|65495.8|65480.8|65539.1|65519.1|65539.1|65519.1|65495.8|65480.8|536
1591820400000|2020-06-10 20:20:00|65539.2|65519.2|65589.6|65569.6|65599.6|65579.6|65534.5|65514.5|614
1591820700000|2020-06-10 20:25:00|65589.8|65569.8|65594.4|65574.4|65599.8|65579.8|65563.4|65543.4|515
1591821000000|2020-06-10 20:30:00|65595|65575|65582|65562|65603.8|65586.1|65571.9|65554.5|489
1591821300000|2020-06-10 20:35:00|65582.2|65562.2|65553.3|65533.3|65582.2|65562.2|65547.4|65527.4|503
1591821600000|2020-06-10 20:40:00|65553.4|65533.4|65556.9|65536.9|65567.6|65547.6|65544|65522.1|423
1591821900000|2020-06-10 20:45:00|65557.9|65537.9|65545.4|65525.4|65559.6|65539.6|65544.4|65515.4|417
1591822200000|2020-06-10 20:50:00|65544.6|65519.5|65550.5|65530.5|65558.2|65537.6|65544.6|65519.2|410
1591822500000|2020-06-10 20:55:00|65550.1|65530.1|65563.1|65514.5|65604.7|65537.1|65538.3|65477.1|484
1591822800000|2020-06-10 21:00:00|65562.7|65513.5|65552.7|65517.4|65567.9|65519|65550|65508.3|78
1591823100000|2020-06-10 21:05:00|65548.8|65520.4|65548.8|65520.4|65555.1|65523.6|65548.8|65447.5|108
1591823400000|2020-06-10 21:10:00|65553.1|65518|65551.1|65495.1|65555|65527|65548.8|65494.6|234
1591823700000|2020-06-10 21:15:00|65551.4|65500|65558.5|65514.4|65573.3|65524.1|65550.4|65476.1|395
1591824000000|2020-06-10 21:20:00|65558.3|65516.1|65553.6|65520|65569.3|65527|65552.1|65499.3|314
1591824300000|2020-06-10 21:25:00|65552.5|65521.3|65557.5|65518.9|65566.1|65523.4|65549.6|65496.3|304
1591824600000|2020-06-10 21:30:00|65556.3|65521.8|65558.3|65520.9|65565.3|65524.5|65551.1|65508.1|419
1591824900000|2020-06-10 21:35:00|65557.7|65521.4|65554.2|65519.9|65566.8|65527.2|65551.3|65517.1|235
1591825200000|2020-06-10 21:40:00|65553.4|65520.5|65554.7|65514.8|65561.4|65525.4|65548.7|65514.8|471
1591825500000|2020-06-10 21:45:00|65551.9|65523.4|65552.7|65513.1|65567.4|65524.3|65548.4|65505.1|471
1591825800000|2020-06-10 21:50:00|65552.8|65513.2|65551.3|65512.2|65559.6|65515|65547.2|65502.3|335
1591826100000|2020-06-10 21:55:00|65552.1|65511.7|65550.6|65511.7|65557.6|65520.5|65547.7|65505.4|585
1591826400000|2020-06-10 22:00:00|65540.2|65504.3|65528.4|65502.4|65550.4|65513.4|65525.5|65499.6|423
1591826700000|2020-06-10 22:05:00|65526.4|65504.9|65522.5|65494.2|65529.4|65507.7|65520.5|65494.2|352
1591827000000|2020-06-10 22:10:00|65520.8|65497.6|65524.6|65504.6|65530.1|65509.7|65519.2|65494.3|303
1591827300000|2020-06-10 22:15:00|65524.9|65504.9|65518.2|65498.2|65525.4|65505.4|65513.1|65469|434
1591827600000|2020-06-10 22:20:00|65517.8|65497.8|65524.9|65504.9|65527.9|65507.9|65515.7|65495.7|482
1591827900000|2020-06-10 22:25:00|65524.8|65504.8|65558.5|65538.5|65561.9|65541.9|65523.2|65503.2|479
1591828200000|2020-06-10 22:30:00|65558.4|65538.4|65531.2|65511.2|65558.4|65538.4|65528.7|65508.7|380
1591828500000|2020-06-10 22:35:00|65531.1|65511.1|65543.3|65523.3|65544.5|65524.5|65528.4|65508.4|514
1591828800000|2020-06-10 22:40:00|65543.4|65523.4|65544|65524|65544.6|65525.9|65535.3|65517|330
1591829100000|2020-06-10 22:45:00|65544.2|65524.2|65532.1|65512.1|65550.2|65532.1|65532.1|65512.1|318
1591829400000|2020-06-10 22:50:00|65531.7|65511.7|65528.4|65508.4|65537.4|65518.2|65527.1|65507.8|297
1591829700000|2020-06-10 22:55:00|65528.3|65508.3|65527.5|65507.5|65530.7|65512.4|65523.5|65505.4|262
1591830000000|2020-06-10 23:00:00|65527.6|65507.6|65502.8|65482.8|65533.2|65513.2|65497|65479.9|423
1591830300000|2020-06-10 23:05:00|65502.7|65482.7|65507.6|65487.6|65508.6|65491.1|65498.8|65480|359
1591830600000|2020-06-10 23:10:00|65507.3|65487.3|65508.4|65493.4|65516.6|65498|65498.6|65480.9|363
1591830900000|2020-06-10 23:15:00|65508.3|65493.3|65510.9|65490.9|65513.3|65494.8|65502.3|65484.2|353
1591831200000|2020-06-10 23:20:00|65508.9|65493.9|65535.1|65515.1|65537.8|65517.8|65503.8|65485.6|514
1591831500000|2020-06-10 23:25:00|65535.2|65515.2|65535|65515|65541.2|65523.7|65524|65507|402
1591831800000|2020-06-10 23:30:00|65535.2|65515.2|65553.7|65538.7|65558.3|65540.7|65527.4|65508.8|482
1591832100000|2020-06-10 23:35:00|65556.9|65536.9|65553.7|65533.7|65557.6|65539.1|65542.7|65524.9|364
1591832400000|2020-06-10 23:40:00|65553.6|65533.6|65553.7|65538.7|65559.6|65542.4|65548.8|65532.1|331
1591832700000|2020-06-10 23:45:00|65553.6|65538.6|65561.1|65541.1|65561.4|65543.6|65541.9|65525.8|434
1591833000000|2020-06-10 23:50:00|65561|65541|65566.1|65551.1|65578.8|65561.4|65560.9|65540.9|417
1591833300000|2020-06-10 23:55:00|65566.2|65551.2|65590.6|65570.6|65604.8|65586.6|65562.2|65544.8|552
1591833600000|2020-06-11 00:00:00|65588.3|65568.3|65550.3|65535.3|65594.6|65574.6|65548.6|65530.4|618
1591833900000|2020-06-11 00:05:00|65550.2|65535.2|65539.6|65524.6|65565.9|65548.1|65538.4|65523.1|532
1591834200000|2020-06-11 00:10:00|65539.9|65524.9|65546.3|65531.3|65560|65540.7|65537.2|65519.2|543
1591834500000|2020-06-11 00:15:00|65546.5|65531.5|65537.3|65517.3|65556.9|65538.5|65532.1|65514|543
1591834800000|2020-06-11 00:20:00|65537.5|65517.5|65520|65505|65541|65523.1|65518|65500.9|506
1591835100000|2020-06-11 00:25:00|65519.8|65504.8|65511.5|65496.5|65536.1|65519|65509.5|65491.9|561
1591835400000|2020-06-11 00:30:00|65511.3|65496.3|65514.9|65499.9|65521|65503.3|65508.6|65491.1|452
1591835700000|2020-06-11 00:35:00|65515.6|65500.6|65530.3|65515.3|65532.4|65515.9|65511.5|65492.9|518
1591836000000|2020-06-11 00:40:00|65529.7|65514.7|65493|65478|65531.4|65514.8|65489.1|65471.3|532
1591836300000|2020-06-11 00:45:00|65492.9|65477.9|65514.9|65499.9|65519.2|65501.6|65492.3|65476.6|575
1591836600000|2020-06-11 00:50:00|65514.8|65499.8|65498.8|65478.8|65517.9|65500.8|65478.1|65459.8|619
1591836900000|2020-06-11 00:55:00|65497.5|65482.5|65471.7|65456.7|65505.2|65488.3|65459.5|65441.2|614
1591837200000|2020-06-11 01:00:00|65470.5|65455.5|65466|65451|65479.8|65463.1|65457.5|65438.6|635
1591837500000|2020-06-11 01:05:00|65465.9|65450.9|65457.9|65437.9|65469|65452.3|65443.4|65424.4|575
1591837800000|2020-06-11 01:10:00|65455.1|65440.1|65465.5|65450.5|65467.4|65452.4|65452.2|65434.9|436
1591838100000|2020-06-11 01:15:00|65465.4|65450.4|65472.6|65457.6|65479.1|65461.2|65459.7|65442.8|568
1591838400000|2020-06-11 01:20:00|65472.2|65457.2|65489.6|65474.6|65490.8|65475.8|65469.3|65452.3|490
1591838700000|2020-06-11 01:25:00|65488.3|65473.3|65492.5|65477.5|65498.9|65483.9|65481.5|65465.7|506
1591839000000|2020-06-11 01:30:00|65491.5|65476.5|65477.4|65462.4|65497|65480.5|65469.6|65452.5|524
1591839300000|2020-06-11 01:35:00|65477.5|65462.5|65459.2|65444.2|65480.4|65463.3|65452.7|65435.2|517
1591839600000|2020-06-11 01:40:00|65459.8|65439.8|65428.5|65408.5|65460.1|65445.1|65427.5|65408.5|546
1591839900000|2020-06-11 01:45:00|65427.2|65407.2|65457.7|65442.7|65461.2|65446.2|65422.8|65404.6|552
1591840200000|2020-06-11 01:50:00|65456.6|65441.6|65469.3|65454.3|65473.1|65455.4|65455.5|65440.2|556
1591840500000|2020-06-11 01:55:00|65469.5|65454.5|65454.9|65439.9|65473.6|65456.8|65451.6|65433.9|574
1591840800000|2020-06-11 02:00:00|65455.1|65440.1|65464|65449|65471.9|65455.6|65455.1|65436.4|515
1591841100000|2020-06-11 02:05:00|65464.2|65449.2|65474.8|65459.8|65476.9|65459.8|65455.5|65440.5|511
1591841400000|2020-06-11 02:10:00|65474.4|65459.4|65466.1|65451.1|65478.6|65462.3|65464.2|65446.6|467
1591841700000|2020-06-11 02:15:00|65466.2|65451.2|65478.1|65463.1|65479.6|65463.3|65463.1|65445.4|489
1591842000000|2020-06-11 02:20:00|65478|65463|65466|65451|65479.2|65463.1|65463.8|65447.6|381
1591842300000|2020-06-11 02:25:00|65465.8|65450.8|65463.4|65448.4|65468.6|65451.2|65459.4|65442.4|315
1591842600000|2020-06-11 02:30:00|65461.7|65446.7|65464.9|65449.9|65470.9|65453.7|65460.7|65443.1|451
1591842900000|2020-06-11 02:35:00|65464.8|65449.8|65459.8|65444.8|65466.7|65450.3|65451.9|65436.5|404
1591843200000|2020-06-11 02:40:00|65459.9|65444.9|65437.6|65422.6|65460.1|65445.1|65431.7|65414.1|417
1591843500000|2020-06-11 02:45:00|65437.7|65422.7|65431.8|65416.8|65440.3|65425.3|65429.2|65413|453
1591843800000|2020-06-11 02:50:00|65431.6|65416.6|65449.7|65434.7|65461|65443.5|65430.5|65415.5|449
1591844100000|2020-06-11 02:55:00|65449.4|65434.4|65466.4|65451.4|65470|65455|65448.9|65432.1|473
1591844400000|2020-06-11 03:00:00|65466.6|65451.6|65467.2|65452.2|65471.9|65456.6|65458.4|65443.4|476
1591844700000|2020-06-11 03:05:00|65467.6|65452.6|65478.6|65463.6|65479.1|65464.1|65465.7|65450.7|508
1591845000000|2020-06-11 03:10:00|65479.7|65464.7|65477.9|65462.9|65489|65472.3|65477.4|65459.3|433
1591845300000|2020-06-11 03:15:00|65478|65463|65489.8|65474.8|65490.9|65475.9|65476|65458.5|392
1591845600000|2020-06-11 03:20:00|65487.4|65472.4|65498.5|65483.5|65506.5|65491.5|65486.2|65471.2|431
1591845900000|2020-06-11 03:25:00|65497.9|65482.9|65540.8|65525.8|65548.5|65532.8|65497.5|65482.5|532
1591846200000|2020-06-11 03:30:00|65540.9|65525.9|65540.5|65525.5|65544.8|65527.4|65513.4|65496.5|559
1591846500000|2020-06-11 03:35:00|65541.3|65526.3|65538.3|65523.3|65546.4|65529.7|65531.2|65513.9|554
1591846800000|2020-06-11 03:40:00|65538|65523|65552.9|65537.9|65563.2|65545.8|65537.4|65522.4|592
1591847100000|2020-06-11 03:45:00|65553.6|65538.6|65582.6|65567.6|65621.7|65601.7|65553|65535.4|687
1591847400000|2020-06-11 03:50:00|65584.2|65564.2|65591.1|65576.1|65613|65596.3|65580.7|65561.6|610
1591847700000|2020-06-11 03:55:00|65592.8|65572.8|65644.1|65624.1|65648.5|65631.1|65586.5|65568.6|656
1591848000000|2020-06-11 04:00:00|65641.7|65626.7|65644.4|65629.4|65659.7|65639.7|65635.3|65615.6|653
1591848300000|2020-06-11 04:05:00|65642.5|65627.5|65668.2|65653.2|65676.9|65659.3|65635.6|65617.2|641
1591848600000|2020-06-11 04:10:00|65668.4|65653.4|65677.4|65662.4|65681.7|65665.8|65649.5|65633.4|629
1591848900000|2020-06-11 04:15:00|65676.9|65661.9|65691.4|65676.4|65722|65704.7|65673.3|65655.8|653
1591849200000|2020-06-11 04:20:00|65691.2|65676.2|65706.3|65686.3|65711.5|65694.8|65672.6|65655.4|569
1591849500000|2020-06-11 04:25:00|65707.8|65687.8|65700.2|65685.2|65717|65699.7|65699.2|65681.4|563
1591849800000|2020-06-11 04:30:00|65699.8|65684.8|65694.5|65679.5|65706.5|65689.1|65687|65671|572
1591850100000|2020-06-11 04:35:00|65694.4|65679.4|65683.6|65668.6|65705.3|65689.7|65670.7|65655.6|601
1591850400000|2020-06-11 04:40:00|65685.2|65665.2|65670.8|65655.8|65685.5|65669.5|65654.2|65638.3|614
1591850700000|2020-06-11 04:45:00|65673.4|65653.4|65680.2|65665.2|65684.6|65667.3|65659|65642.1|561
1591851000000|2020-06-11 04:50:00|65680|65665|65684.3|65669.3|65693.3|65676|65676.7|65661.7|459
1591851300000|2020-06-11 04:55:00|65684.2|65669.2|65677.5|65662.5|65697.2|65680.1|65670.6|65653.5|515
1591851600000|2020-06-11 05:00:00|65675.1|65660.1|65715.6|65700.6|65716.8|65700.6|65668.6|65653.6|594
1591851900000|2020-06-11 05:05:00|65717.7|65702.7|65744.1|65729.1|65757|65742|65708.8|65689.5|700
1591852200000|2020-06-11 05:10:00|65743.9|65728.9|65785.2|65765.2|65785.8|65768.6|65730.9|65714.2|673
1591852500000|2020-06-11 05:15:00|65786|65766|65804.2|65789.2|65804.7|65789.2|65766.8|65749.1|680
1591852800000|2020-06-11 05:20:00|65805|65790|65805.8|65790.8|65828.9|65811.3|65798.3|65779.7|673
1591853100000|2020-06-11 05:25:00|65804.9|65789.9|65766.6|65746.6|65813|65795.4|65759.8|65742|628
1591853400000|2020-06-11 05:30:00|65763.8|65748.8|65791.6|65771.6|65791.6|65771.6|65755.1|65740.1|598
1591853700000|2020-06-11 05:35:00|65791.4|65771.4|65745|65725|65792.9|65777|65739|65719|635
1591854000000|2020-06-11 05:40:00|65745.2|65725.2|65779|65764|65783.4|65765.8|65738|65721.1|623
1591854300000|2020-06-11 05:45:00|65778.9|65763.9|65753.8|65738.8|65786.8|65769.5|65752.3|65734.4|611
1591854600000|2020-06-11 05:50:00|65753.7|65738.7|65743.9|65728.9|65763.2|65747.3|65734.8|65717.3|626
1591854900000|2020-06-11 05:55:00|65739.9|65724.9|65720.9|65700.9|65747.3|65732.3|65704.4|65686.7|678
1591855200000|2020-06-11 06:00:00|65719.7|65699.7|65740.5|65725.5|65742.5|65727.5|65702|65683.1|742
1591855500000|2020-06-11 06:05:00|65740.8|65725.8|65713.8|65698.8|65742|65727|65702.9|65687.9|702
1591855800000|2020-06-11 06:10:00|65714.1|65699.1|65723.1|65703.1|65736.6|65721.6|65709.3|65691.8|700
1591856100000|2020-06-11 06:15:00|65721.5|65706.5|65676|65656|65733.8|65716.5|65652.1|65632.1|731
1591856400000|2020-06-11 06:20:00|65675.9|65655.9|65679.6|65664.6|65691.4|65675.1|65656.5|65640|663
1591856700000|2020-06-11 06:25:00|65682.2|65662.2|65677.5|65662.5|65688.6|65673.6|65666.5|65651.5|677
1591857000000|2020-06-11 06:30:00|65677.8|65662.8|65679.1|65664.1|65693.4|65678.4|65668.7|65653.7|680
1591857300000|2020-06-11 06:35:00|65679|65664|65652.9|65637.9|65680.3|65665.3|65652.7|65637.7|670
1591857600000|2020-06-11 06:40:00|65648.8|65633.8|65669.1|65654.1|65670.3|65655.3|65639.5|65624.5|674
1591857900000|2020-06-11 06:45:00|65668.9|65653.9|65641.3|65626.3|65680.6|65665.6|65640.6|65625.6|615
1591858200000|2020-06-11 06:50:00|65643.1|65628.1|65641|65626|65654.8|65639.8|65632|65617|658
1591858500000|2020-06-11 06:55:00|65640.3|65625.3|65636.6|65621.6|65657.7|65642.7|65624.2|65609.2|703
1591858800000|2020-06-11 07:00:00|65637|65622|65664|65649|65680|65665|65604.6|65585.8|765
1591859100000|2020-06-11 07:05:00|65668.3|65653.3|65705.4|65690.4|65722.3|65705.3|65651.2|65636.2|737
1591859400000|2020-06-11 07:10:00|65709.5|65694.5|65700.5|65685.5|65737|65719.6|65685.3|65668.4|739
1591859700000|2020-06-11 07:15:00|65702.2|65687.2|65676.1|65661.1|65717.7|65700.9|65668.1|65650.7|694
1591860000000|2020-06-11 07:20:00|65675.8|65660.8|65669.1|65654.1|65677.6|65662.6|65638.7|65621.6|696
1591860300000|2020-06-11 07:25:00|65669.3|65654.3|65601.3|65586.3|65673.7|65658.7|65595.4|65580.4|739
1591860600000|2020-06-11 07:30:00|65603.2|65588.2|65599.3|65584.3|65619.7|65604.7|65590.3|65575.3|705
1591860900000|2020-06-11 07:35:00|65599.5|65584.5|65602.2|65587.2|65608.2|65593.2|65584.8|65569.8|684
1591861200000|2020-06-11 07:40:00|65601.9|65586.9|65617.3|65602.3|65623.3|65608.3|65596.9|65581.9|686
1591861500000|2020-06-11 07:45:00|65619.1|65604.1|65622.7|65607.7|65622.8|65607.8|65589.1|65574.1|719
1591861800000|2020-06-11 07:50:00|65622.5|65607.5|65590.5|65575.5|65623.9|65608.9|65589.1|65574.1|683
1591862100000|2020-06-11 07:55:00|65591|65576|65618.3|65603.3|65625.9|65610.9|65565.4|65545.4|712
1591862400000|2020-06-11 08:00:00|65618.6|65603.6|65604.7|65589.7|65645.7|65630.7|65603.2|65588.2|701
1591862700000|2020-06-11 08:05:00|65604|65589|65589.4|65574.4|65607.5|65592.5|65563.5|65548.5|701
1591863000000|2020-06-11 08:10:00|65589.2|65574.2|65560.7|65545.7|65604.1|65589.1|65546|65527.1|705
1591863300000|2020-06-11 08:15:00|65560.6|65545.6|65544|65529|65568.1|65553.1|65535.2|65520.2|733
1591863600000|2020-06-11 08:20:00|65543.4|65528.4|65546.2|65531.2|65573.3|65557.8|65536.9|65521.9|720
1591863900000|2020-06-11 08:25:00|65546|65531|65564.1|65549.1|65566.7|65551.7|65533.2|65518.2|671
1591864200000|2020-06-11 08:30:00|65563.8|65548.8|65505|65490|65577.6|65560.1|65503.2|65486.7|679
1591864500000|2020-06-11 08:35:00|65504|65489|65479|65464|65504.2|65489.2|65456.9|65441.1|738
1591864800000|2020-06-11 08:40:00|65480.4|65465.4|65541.5|65526.5|65546.4|65531.4|65480.4|65465.4|707
1591865100000|2020-06-11 08:45:00|65539.4|65524.4|65522.9|65507.9|65573.1|65558.1|65518.9|65502.2|728
1591865400000|2020-06-11 08:50:00|65523.3|65508.3|65501.5|65486.5|65541|65526|65487.1|65470.1|711
1591865700000|2020-06-11 08:55:00|65501.6|65486.6|65463|65448|65507.3|65492.3|65457.5|65442.5|720
1591866000000|2020-06-11 09:00:00|65465.4|65450.4|65427.8|65412.8|65511.8|65493.9|65427.8|65411.5|702
1591866300000|2020-06-11 09:05:00|65427.2|65412.2|65477.4|65462.4|65484.7|65469.1|65427.2|65412.2|740
1591866600000|2020-06-11 09:10:00|65475.7|65460.7|65492.5|65477.5|65496.6|65481.6|65465.4|65450.4|676
1591866900000|2020-06-11 09:15:00|65493|65478|65449.2|65434.2|65507.6|65492.6|65448.4|65433.4|732
1591867200000|2020-06-11 09:20:00|65451.4|65436.4|65467.9|65452.9|65468.3|65453.3|65431.1|65416.1|710
1591867500000|2020-06-11 09:25:00|65467.8|65452.8|65490.5|65475.5|65490.5|65475.5|65455.2|65440.2|648
1591867800000|2020-06-11 09:30:00|65490.8|65475.8|65442.7|65427.7|65490.8|65475.8|65394.7|65376.3|766
1591868100000|2020-06-11 09:35:00|65442|65427|65463|65448|65467|65451.6|65423|65408|682
1591868400000|2020-06-11 09:40:00|65462.7|65447.7|65470.3|65455.3|65472.3|65457.3|65455.2|65437.7|626
1591868700000|2020-06-11 09:45:00|65470.7|65455.7|65495.9|65480.9|65501.6|65486.6|65465.1|65450.1|650
1591869000000|2020-06-11 09:50:00|65496.4|65481.4|65501.3|65486.3|65506.5|65491.5|65470.8|65455.7|664
1591869300000|2020-06-11 09:55:00|65501.5|65486.5|65500|65480|65505|65490|65472.9|65455.1|724
1591869600000|2020-06-11 10:00:00|65496|65481|65501.4|65486.4|65510.8|65493.5|65490.3|65475.3|621
1591869900000|2020-06-11 10:05:00|65501.7|65486.7|65525.1|65505.1|65533|65518|65490.2|65475.2|676
1591870200000|2020-06-11 10:10:00|65525.2|65505.2|65517|65502|65539.9|65524.9|65513.4|65498.4|626
1591870500000|2020-06-11 10:15:00|65517.6|65502.6|65517.5|65502.5|65544.3|65529.3|65512|65497|602
1591870800000|2020-06-11 10:20:00|65516.6|65501.6|65520.8|65505.8|65525.5|65508.1|65491|65476|641
1591871100000|2020-06-11 10:25:00|65521|65506|65518.9|65503.9|65529.1|65513.6|65514.8|65499.8|609
1591871400000|2020-06-11 10:30:00|65519.2|65504.2|65489.5|65474.5|65524.4|65509.4|65489.1|65474.1|622
1591871700000|2020-06-11 10:35:00|65492.2|65472.2|65492.4|65477.4|65502.5|65487.5|65482.3|65467.3|656
1591872000000|2020-06-11 10:40:00|65492.7|65477.7|65506.8|65491.8|65518.2|65503.2|65490.9|65475.9|581
1591872300000|2020-06-11 10:45:00|65510.1|65495.1|65505.8|65490.8|65528.6|65512.8|65505.3|65488.6|648
1591872600000|2020-06-11 10:50:00|65506.8|65491.8|65526.8|65511.8|65527.2|65512.2|65497.8|65482.8|567
1591872900000|2020-06-11 10:55:00|65526.9|65511.9|65557.7|65542.7|65569.5|65554.5|65523.1|65505.5|657
1591873200000|2020-06-11 11:00:00|65554.1|65539.1|65589.2|65574.2|65590.2|65574.3|65543.1|65528|701
1591873500000|2020-06-11 11:05:00|65589.3|65574.3|65589.5|65574.5|65600.5|65585.5|65561.7|65546.7|651
1591873800000|2020-06-11 11:10:00|65589.4|65574.4|65573.6|65558.6|65592|65575.2|65567.2|65552.2|601
1591874100000|2020-06-11 11:15:00|65572.5|65557.5|65616.1|65601.1|65619.7|65604.7|65571.7|65556.7|714
1591874400000|2020-06-11 11:20:00|65615.7|65600.7|65616.9|65601.9|65639.8|65624.8|65608.6|65591.1|681
1591874700000|2020-06-11 11:25:00|65617.1|65602.1|65616.8|65601.8|65628.8|65613.8|65597|65582|634
1591875000000|2020-06-11 11:30:00|65617|65602|65659.6|65644.6|65670.9|65654.5|65613.2|65598.2|660
1591875300000|2020-06-11 11:35:00|65657|65642|65651.1|65636.1|65660.6|65645.6|65639.4|65624.4|661
1591875600000|2020-06-11 11:40:00|65651|65636|65636.9|65621.9|65654|65637|65631.7|65616.7|638
1591875900000|2020-06-11 11:45:00|65635.4|65620.4|65623.1|65608.1|65635.4|65620.4|65596.7|65581.7|674
1591876200000|2020-06-11 11:50:00|65622.9|65607.9|65620.8|65605.8|65643.9|65628.9|65618.5|65602.7|688
1591876500000|2020-06-11 11:55:00|65623.2|65608.2|65656.4|65641.4|65664.5|65649.5|65623|65608|719
1591876800000|2020-06-11 12:00:00|65656.1|65641.1|65672.9|65657.9|65690.7|65675.7|65646.1|65629.4|718
1591877100000|2020-06-11 12:05:00|65673.9|65658.9|65669.8|65654.8|65681.7|65665.3|65662.1|65647.1|668
1591877400000|2020-06-11 12:10:00|65668.8|65653.8|65701.9|65686.9|65725.8|65707.4|65660.1|65645.1|727
1591877700000|2020-06-11 12:15:00|65702.4|65687.4|65742.9|65727.9|65744.2|65729.2|65697.1|65682.1|715
1591878000000|2020-06-11 12:20:00|65742.8|65727.8|65723.2|65708.2|65765.1|65747.8|65716.6|65701.6|761
1591878300000|2020-06-11 12:25:00|65723|65708|65732.1|65712.1|65739.2|65724.2|65721.6|65701.6|658
1591878600000|2020-06-11 12:30:00|65732.2|65712.2|65766.9|65746.9|65770.5|65752|65728.4|65710.9|687
1591878900000|2020-06-11 12:35:00|65766.6|65746.6|65745.7|65725.7|65768.4|65749.4|65720.3|65700.3|716
1591879200000|2020-06-11 12:40:00|65745.1|65725.1|65736.1|65716.1|65749.8|65729.8|65708.8|65688.8|630
1591879500000|2020-06-11 12:45:00|65735.7|65715.7|65684.6|65664.6|65743.8|65726.1|65679.6|65659.6|636
1591879800000|2020-06-11 12:50:00|65684.4|65664.4|65719.4|65704.4|65722.1|65707.1|65667.3|65648.3|698
1591880100000|2020-06-11 12:55:00|65719.7|65704.7|65650.8|65635.8|65719.7|65704.7|65639.4|65624.4|755
1591880400000|2020-06-11 13:00:00|65650|65635|65639.4|65624.4|65673|65655.3|65628.5|65612.9|737
1591880700000|2020-06-11 13:05:00|65639.6|65624.6|65610.4|65595.4|65651.3|65636.3|65601.7|65586.7|713
1591881000000|2020-06-11 13:10:00|65610.5|65595.5|65601.6|65586.6|65622|65607|65598.7|65582.1|686
1591881300000|2020-06-11 13:15:00|65601.4|65586.4|65560.8|65545.8|65622.3|65607.3|65549.6|65529.6|709
1591881600000|2020-06-11 13:20:00|65563.2|65548.2|65580.4|65565.4|65595.3|65580.3|65551.2|65533.6|685
1591881900000|2020-06-11 13:25:00|65580.3|65565.3|65580.1|65565.1|65585.3|65566.7|65546.1|65531.1|403
1591882200000|2020-06-11 13:30:00|65580|65565|65611|65596|65621.5|65604.2|65580|65563.4|429
1591882500000|2020-06-11 13:35:00|65611.1|65596.1|65654.1|65639.1|65654.8|65639.8|65583|65566.6|435
1591882800000|2020-06-11 13:40:00|65658.4|65643.4|65641.8|65626.8|65685.1|65670.1|65632.5|65617.5|441
1591883100000|2020-06-11 13:45:00|65641.6|65626.6|65641.2|65626.2|65647.8|65632.8|65617.6|65602.6|440
1591883400000|2020-06-11 13:50:00|65643.6|65628.6|65577.8|65562.8|65657.8|65640.2|65566.8|65551.1|430
1591883700000|2020-06-11 13:55:00|65576.5|65561.5|65528.1|65513.1|65582.6|65567.6|65522.5|65507.5|436
1591884000000|2020-06-11 14:00:00|65524.7|65509.7|65556.7|65541.7|65560.7|65545.7|65521.7|65506.7|430
1591884300000|2020-06-11 14:05:00|65557|65542|65466.2|65446.2|65558.9|65543.9|65442.9|65427.7|439
1591884600000|2020-06-11 14:10:00|65466.5|65451.5|65446.2|65426.2|65494.8|65477.9|65398.7|65378.7|695
1591884900000|2020-06-11 14:15:00|65443.6|65428.6|65445.1|65430.1|65477.7|65462.7|65438.7|65418.8|773
1591885200000|2020-06-11 14:20:00|65445.3|65430.3|65399.4|65384.4|65445.4|65430.3|65379.3|65359.3|776
1591885500000|2020-06-11 14:25:00|65399.8|65384.8|65446.4|65431.4|65450.8|65435.4|65399.8|65381.8|765
1591885800000|2020-06-11 14:30:00|65444.9|65429.9|65448.9|65433.9|65448.9|65433.9|65410.2|65395.2|739
1591886100000|2020-06-11 14:35:00|65447.5|65432.5|65470.3|65455.3|65471.5|65456.5|65441.9|65425.2|753
1591886400000|2020-06-11 14:40:00|65470.4|65455.4|65487.1|65472.1|65495.4|65475.4|65438|65420.5|757
1591886700000|2020-06-11 14:45:00|65486.3|65471.3|65494.8|65479.8|65502.5|65487.5|65468.2|65453.2|758
1591887000000|2020-06-11 14:50:00|65494.2|65479.2|65495.4|65480.4|65538.1|65523|65485|65470|776
1591887300000|2020-06-11 14:55:00|65497.2|65482.2|65504.3|65489.3|65537.1|65522.1|65493.5|65476|782
1591887600000|2020-06-11 15:00:00|65505.9|65490.9|65527.9|65512.9|65535.2|65520.2|65497.8|65482.8|750
1591887900000|2020-06-11 15:05:00|65526.1|65511.1|65507|65492|65532.5|65515.5|65491.2|65476.2|720
1591888200000|2020-06-11 15:10:00|65508|65493|65514.9|65499.9|65527.5|65512.5|65475|65460|739
1591888500000|2020-06-11 15:15:00|65515|65500|65424.4|65409.4|65515.4|65500.4|65408.3|65393.3|779
1591888800000|2020-06-11 15:20:00|65424.5|65409.5|65474.6|65459.6|65485.9|65469.6|65424.5|65409.5|725
1591889100000|2020-06-11 15:25:00|65474.8|65459.8|65500.2|65485.2|65542.6|65522.6|65473.9|65458.9|765
1591889400000|2020-06-11 15:30:00|65499.8|65484.8|65494.2|65474.2|65502.6|65487.6|65472.1|65456.5|707
1591889700000|2020-06-11 15:35:00|65492.1|65477.1|65582.6|65562.6|65584.7|65564.7|65482.8|65467.4|756
1591890000000|2020-06-11 15:40:00|65584.9|65564.9|65557.5|65542.5|65598.8|65583.8|65554.6|65538.8|773
1591890300000|2020-06-11 15:45:00|65555.4|65540.4|65607.4|65592.4|65608.5|65593|65546.5|65531.5|755
1591890600000|2020-06-11 15:50:00|65609.6|65589.6|65562.5|65547.5|65617.9|65602.9|65556.6|65541.6|761
1591890900000|2020-06-11 15:55:00|65564.1|65549.1|65523.6|65508.6|65565.6|65550.6|65517.3|65502.3|745
1591891200000|2020-06-11 16:00:00|65524.4|65509.4|65513.6|65493.6|65538.1|65521.4|65502.5|65482.5|738
1591891500000|2020-06-11 16:05:00|65512.6|65492.6|65525.4|65505.4|65533.4|65513.4|65507.4|65487.4|712
1591891800000|2020-06-11 16:10:00|65525.3|65505.3|65514.7|65494.7|65541|65521|65500.4|65480.4|714
1591892100000|2020-06-11 16:15:00|65514.5|65494.5|65557.5|65537.5|65583.4|65563.4|65513.5|65493.5|744
1591892400000|2020-06-11 16:20:00|65557.4|65537.4|65575.2|65555.2|65578.7|65558.7|65545|65525|741
1591892700000|2020-06-11 16:25:00|65574.9|65554.9|65550.7|65530.7|65600.9|65580.9|65541.9|65521.9|742
1591893000000|2020-06-11 16:30:00|65552|65532|65534.2|65514.2|65554.5|65534.5|65510.9|65490.9|718
1591893300000|2020-06-11 16:35:00|65534|65514|65519.7|65499.7|65535.4|65516.1|65510.9|65490.9|679
1591893600000|2020-06-11 16:40:00|65519.6|65499.6|65527|65507|65537.4|65517.4|65507|65487|694
1591893900000|2020-06-11 16:45:00|65526.7|65506.7|65529.5|65509.5|65540.4|65520.4|65510.3|65490.3|679
1591894200000|2020-06-11 16:50:00|65528.9|65508.9|65580.2|65560.2|65584.2|65564.2|65527.8|65507.8|720
1591894500000|2020-06-11 16:55:00|65579.9|65559.9|65624.9|65604.9|65626.5|65606.5|65577.2|65557.2|728
1591894800000|2020-06-11 17:00:00|65625.1|65605.1|65710.4|65690.4|65720.5|65700.5|65625.1|65605.1|793
1591895100000|2020-06-11 17:05:00|65710|65690|65728.1|65708.1|65730.4|65710.4|65700.3|65680.3|730
1591895400000|2020-06-11 17:10:00|65728.6|65708.6|65756.8|65736.8|65765.6|65745.6|65719.5|65699.5|708
1591895700000|2020-06-11 17:15:00|65759|65739|65798.7|65778.7|65805.1|65785.1|65753.4|65733.4|726
1591896000000|2020-06-11 17:20:00|65800.1|65780.1|65783.5|65763.5|65806.1|65786.1|65774.6|65754.6|694
1591896300000|2020-06-11 17:25:00|65783.6|65763.6|65839.7|65819.7|65853.8|65833.8|65783.5|65763.5|701
1591896600000|2020-06-11 17:30:00|65838.2|65818.2|65830.4|65810.4|65851.4|65834.2|65807.7|65787.7|733
1591896900000|2020-06-11 17:35:00|65827.1|65807.1|65856.5|65836.5|65856.5|65836.5|65820.1|65800.1|703
1591897200000|2020-06-11 17:40:00|65857.7|65837.7|65878.7|65858.7|65908.1|65888.1|65857|65837|754
1591897500000|2020-06-11 17:45:00|65878.5|65858.5|65919.9|65899.9|65923.1|65903.1|65866|65846|775
1591897800000|2020-06-11 17:50:00|65920.1|65900.1|65877.1|65857.1|65936.3|65916.3|65876.9|65856.9|769
1591898100000|2020-06-11 17:55:00|65877.3|65857.3|65874.6|65854.6|65910.8|65890.8|65833|65813|797
1591898400000|2020-06-11 18:00:00|65875.5|65855.5|65865.9|65845.9|65892.6|65872.6|65864.2|65844.2|775
1591898700000|2020-06-11 18:05:00|65866|65846|65867.9|65847.9|65884.1|65864.1|65832.5|65812.5|777
1591899000000|2020-06-11 18:10:00|65867.8|65847.8|65883.7|65863.7|65904.2|65884.2|65854.3|65834.3|725
1591899300000|2020-06-11 18:15:00|65883.4|65863.4|65875.1|65855.1|65884.2|65864.2|65866.3|65846.3|708
1591899600000|2020-06-11 18:20:00|65875.4|65855.4|65857|65837|65878.3|65858.3|65850|65830|727
1591899900000|2020-06-11 18:25:00|65856.8|65836.8|65858|65838|65862.1|65842.1|65842.5|65822.5|692
1591900200000|2020-06-11 18:30:00|65857.8|65837.8|65880.6|65860.6|65892.6|65872.6|65835|65815|707
1591900500000|2020-06-11 18:35:00|65880.5|65860.5|65909.3|65889.3|65912.6|65892.6|65876.3|65856.3|690
1591900800000|2020-06-11 18:40:00|65909.2|65889.2|65938.7|65918.7|65965.1|65945.1|65896.8|65876.8|766
1591901100000|2020-06-11 18:45:00|65940.4|65920.4|65944.2|65924.2|65951.3|65931.3|65910.8|65890.8|756
1591901400000|2020-06-11 18:50:00|65944.7|65924.7|65926.9|65906.9|65944.7|65924.7|65924.1|65904.1|750
1591901700000|2020-06-11 18:55:00|65927.7|65907.7|65971.9|65951.9|65991.8|65971.8|65918.8|65898.8|773
1591902000000|2020-06-11 19:00:00|65972.1|65952.1|65908.7|65888.7|65972.6|65952.6|65907.1|65887.1|766
1591902300000|2020-06-11 19:05:00|65908.1|65888.1|65941.8|65921.8|65944.7|65924.7|65898.8|65878.8|741
1591902600000|2020-06-11 19:10:00|65940.2|65920.2|65961.4|65941.4|65973.4|65953.4|65894.3|65874.3|718
1591902900000|2020-06-11 19:15:00|65962|65942|65982.2|65962.2|65988.8|65968.8|65948.3|65928.3|744
1591903200000|2020-06-11 19:20:00|65979.5|65959.5|65998.6|65978.6|66012.7|65992.7|65967.5|65947.5|738
1591903500000|2020-06-11 19:25:00|65998.5|65978.5|65976.2|65956.2|66024.4|66004.4|65970.2|65950.2|747
1591903800000|2020-06-11 19:30:00|65975.5|65955.5|65962|65942|65988.7|65968.7|65956.6|65936.6|769
1591904100000|2020-06-11 19:35:00|65961.7|65941.7|65969.5|65949.5|65990.4|65970.4|65956.8|65936.8|732
1591904400000|2020-06-11 19:40:00|65971.5|65951.5|65928.4|65908.4|65974.8|65954.8|65924.8|65904.8|726
1591904700000|2020-06-11 19:45:00|65928.3|65908.3|65935|65915|65940.3|65920.3|65923.8|65903.8|695
1591905000000|2020-06-11 19:50:00|65936.8|65916.8|65989.8|65969.8|65993.1|65973.1|65936.3|65916.3|703
1591905300000|2020-06-11 19:55:00|65990.1|65970.1|65983.6|65963.6|65994.3|65974.3|65944.3|65924.3|723
1591905600000|2020-06-11 20:00:00|65982.8|65962.8|65985.7|65965.7|65989.6|65969.6|65962.4|65942.4|627
1591905900000|2020-06-11 20:05:00|65985.5|65965.5|66029|66009|66030.7|66010.7|65985.1|65965.1|605
1591906200000|2020-06-11 20:10:00|66029.4|66009.4|66013.9|65993.9|66030.9|66010.9|66013.9|65993.9|545
1591906500000|2020-06-11 20:15:00|66013.4|65993.4|66024.7|66004.7|66025.9|66005.9|66002.8|65982.8|462
1591906800000|2020-06-11 20:20:00|66024.8|66004.8|66033.1|66013.1|66035.6|66015.6|66018.4|65998.4|449
1591907100000|2020-06-11 20:25:00|66033|66013|66030|66010|66038.9|66018.9|66020.7|66000.7|377
1591907400000|2020-06-11 20:30:00|66030.4|66010.4|66038.3|66018.3|66045.9|66025.9|66027.8|66007.8|434
1591907700000|2020-06-11 20:35:00|66038.4|66018.4|66027.1|66007.1|66039.6|66019.6|66024.8|66004.8|327
1591908000000|2020-06-11 20:40:00|66027|66007|66024.8|66004.8|66035.1|66015.1|66023.3|66003.3|371
1591908300000|2020-06-11 20:45:00|66024.9|66004.9|66003|65983|66027.1|66007.1|66001.5|65981.5|458
1591908600000|2020-06-11 20:50:00|66003.3|65983.3|65981.8|65961.8|66003.3|65983.3|65975.6|65955.6|453
1591908900000|2020-06-11 20:55:00|65983.3|65963.3|65988.7|65967.7|66005.9|65982.1|65982.6|65953.5|516
1591909200000|2020-06-11 21:00:00|66009.4|65966.6|66024.1|65985.9|66031|65985.9|66002.9|65966.6|91
1591909500000|2020-06-11 21:05:00|66028.8|65979|66032.7|65978.3|66045.5|65990.1|66024.6|65965.8|110
1591909800000|2020-06-11 21:10:00|66033.1|65978.1|66008|65972.9|66040.1|65989.6|66001.4|65969.8|290
1591910100000|2020-06-11 21:15:00|66008.1|65973|66018.1|65971.1|66037.7|65981.7|65996.5|65965.2|320
1591910400000|2020-06-11 21:20:00|66017.3|65971.2|65977.7|65938.1|66017.6|65976.1|65974.4|65936.2|474
1591910700000|2020-06-11 21:25:00|65974.6|65941.5|65990.8|65942.6|65992.9|65951.6|65971.9|65933.6|296
1591911000000|2020-06-11 21:30:00|65996.4|65939.1|66022.3|65970.1|66030.9|65974.8|65992.4|65938.6|367
1591911300000|2020-06-11 21:35:00|66024|65963|66005|65969|66026.8|65976.3|65998.9|65941|363
1591911600000|2020-06-11 21:40:00|66005.4|65968.7|66006.1|65968.9|66010.6|65979.4|65998.5|65950.2|317
1591911900000|2020-06-11 21:45:00|66004.6|65969.8|66024.3|65983.4|66026.2|65984.8|66000.8|65968|297
1591912200000|2020-06-11 21:50:00|66017.7|65985|66024.9|65994.4|66029.8|66000.4|66009.1|65980.5|289
1591912500000|2020-06-11 21:55:00|66024.8|65994.3|66023.9|65992.9|66031.6|65996.4|66018.1|65957.7|96
1591912800000|2020-06-11 22:00:00|66021.6|65993.7|66041.3|66021.3|66043.6|66023.6|65995.7|65948|367
1591913100000|2020-06-11 22:05:00|66041.6|66021.6|66031.8|66011.8|66046.6|66026.6|66027.1|66007.1|391
1591913400000|2020-06-11 22:10:00|66032.6|66012.6|66023.8|66003.8|66041.1|66021.1|66020.5|66000.5|464
1591913700000|2020-06-11 22:15:00|66024.2|66004.2|66023.6|66003.6|66030.2|66010.2|66013.2|65993.2|411
1591914000000|2020-06-11 22:20:00|66023.9|66003.9|66034.1|66014.1|66035|66015|66021.2|66001.2|320
1591914300000|2020-06-11 22:25:00|66034.2|66014.2|66045.8|66025.8|66052.8|66032.8|66029.4|66009.4|466
1591914600000|2020-06-11 22:30:00|66045.9|66025.9|66035.8|66015.8|66045.9|66025.9|66021.6|66001.6|497
1591914900000|2020-06-11 22:35:00|66039.1|66019.1|66030.3|66015.3|66039.2|66019.2|66026.2|66005.7|416
1591915200000|2020-06-11 22:40:00|66032.2|66012.2|66021.1|66001.1|66033.1|66013.1|66018|65997.9|281
1591915500000|2020-06-11 22:45:00|66021|66001|65998.9|65978.9|66021|66001|65992.5|65971.4|446
1591915800000|2020-06-11 22:50:00|65999.2|65979.2|66002.6|65982.6|66008.5|65988.5|65999|65979|318
1591916100000|2020-06-11 22:55:00|66003.5|65983.5|65987|65967|66005|65985|65986.7|65966.7|336
1591916400000|2020-06-11 23:00:00|65987.2|65967.2|66002.9|65982.9|66008.4|65988.4|65981.4|65961.4|519
1591916700000|2020-06-11 23:05:00|66003.2|65983.2|66010.7|65990.7|66012.4|65992.4|66002.5|65982.5|463
1591917000000|2020-06-11 23:10:00|66010.9|65990.9|66018.5|65998.5|66020.3|65999.7|66006.3|65986.3|418
1591917300000|2020-06-11 23:15:00|66020.3|66000.3|66025.5|66005.5|66050.2|66030.2|66019.3|65999.3|548
1591917600000|2020-06-11 23:20:00|66025.7|66005.7|66037.4|66017.4|66043.7|66023.7|66015.9|65995.9|486
1591917900000|2020-06-11 23:25:00|66037.6|66017.6|66032.4|66012.4|66041.5|66021.5|66031|66011|501
1591918200000|2020-06-11 23:30:00|66032.5|66012.5|66000.9|65980.9|66035.8|66015.8|66000.2|65980.2|499
1591918500000|2020-06-11 23:35:00|66000.7|65980.7|66014.2|65994.2|66015.8|65995.8|65979.4|65959.4|544
1591918800000|2020-06-11 23:40:00|66014.5|65994.5|66018.6|65998.6|66019.3|65999.3|66006.4|65986.4|483
1591919100000|2020-06-11 23:45:00|66018.5|65998.5|66022.9|66002.9|66025.8|66005.8|66012.7|65992.7|543
1591919400000|2020-06-11 23:50:00|66023|66003|66024.8|66004.8|66026.2|66006.2|66011.4|65991.4|446
1591919700000|2020-06-11 23:55:00|66024.9|66004.9|66050|66030|66052.3|66032.3|66019|65999|628
1591920000000|2020-06-12 00:00:00|66048.7|66028.7|66051.5|66031.5|66074.3|66054.3|66035.2|66015.2|714
1591920300000|2020-06-12 00:05:00|66051.3|66031.3|66073.9|66053.9|66076.4|66056.4|66051|66031|636
1591920600000|2020-06-12 00:10:00|66073.8|66053.8|66084|66064|66091.4|66071.4|66073.1|66053.1|645
1591920900000|2020-06-12 00:15:00|66084.9|66064.9|66073.9|66053.9|66084.9|66064.9|66068.1|66048.1|602
1591921200000|2020-06-12 00:20:00|66074.7|66054.7|66032.3|66012.3|66077.3|66057.3|66029.5|66009.5|616
1591921500000|2020-06-12 00:25:00|66032.4|66012.4|66044.3|66024.3|66059|66039|66025.6|66005.6|658
1591921800000|2020-06-12 00:30:00|66044.2|66024.2|66029.4|66009.4|66046.1|66026.1|66019.9|65999.9|624
1591922100000|2020-06-12 00:35:00|66028.3|66008.3|66022.2|66002.2|66039.7|66019.7|66019.6|65999.6|582
1591922400000|2020-06-12 00:40:00|66022.1|66002.1|66023.9|66003.9|66038|66018|66014.6|65994.6|620
1591922700000|2020-06-12 00:45:00|66023.3|66003.3|66047|66027|66047.5|66027.5|66022.2|66002.2|607
1591923000000|2020-06-12 00:50:00|66047.2|66027.2|66078.8|66058.8|66079.3|66059.3|66044.6|66024.6|634
1591923300000|2020-06-12 00:55:00|66080.2|66060.2|66078.8|66058.8|66093.4|66073.4|66069.8|66049.8|718
1591923600000|2020-06-12 01:00:00|66077.2|66057.2|66100|66080|66111.1|66091.1|66075.7|66055.7|773
1591923900000|2020-06-12 01:05:00|66100.8|66080.8|66110|66090|66115.7|66095.7|66096.5|66076.5|680
1591924200000|2020-06-12 01:10:00|66110.3|66090.3|66088.1|66068.1|66111.1|66091.1|66085.7|66065.7|660
1591924500000|2020-06-12 01:15:00|66088.5|66068.5|66085.8|66065.8|66090.3|66070.3|66072.5|66052.5|659
1591924800000|2020-06-12 01:20:00|66085.6|66065.6|66084.2|66064.2|66095.9|66075.9|66078.9|66058.9|672
1591925100000|2020-06-12 01:25:00|66084.4|66064.4|66082.5|66062.5|66098.3|66078.3|66080.5|66060.5|599
1591925400000|2020-06-12 01:30:00|66081.3|66061.3|66082|66062|66095.6|66075.6|66079.7|66059.7|667
1591925700000|2020-06-12 01:35:00|66082.3|66062.3|66073.6|66053.6|66085|66065|66062.5|66042.5|637
1591926000000|2020-06-12 01:40:00|66073.5|66053.5|66082.2|66062.2|66095.2|66075.2|66068.8|66048.8|640
1591926300000|2020-06-12 01:45:00|66081.9|66061.9|66080.3|66060.3|66085.4|66065.4|66071.9|66052.9|612
1591926600000|2020-06-12 01:50:00|66080.2|66060.2|66064|66044|66080.3|66060.3|66063.8|66043.8|610
1591926900000|2020-06-12 01:55:00|66065|66045|66045.7|66025.7|66074.6|66054.6|66039.8|66019.8|696
1591927200000|2020-06-12 02:00:00|66046.3|66026.3|66037.1|66017.1|66061.8|66041.8|66037|66017|779
1591927500000|2020-06-12 02:05:00|66039.2|66019.2|66033.9|66013.9|66045.5|66025.5|66030|66010|644
1591927800000|2020-06-12 02:10:00|66034.1|66014.1|66019.9|65999.9|66038.6|66018.6|66019|65999|579
1591928100000|2020-06-12 02:15:00|66020|66000|66012.6|65992.6|66031.6|66011.6|66005.6|65985.6|600
1591928400000|2020-06-12 02:20:00|66012.1|65992.1|66024.3|66004.3|66026.3|66006.3|65993.4|65973.4|644
1591928700000|2020-06-12 02:25:00|66023.3|66003.3|66018.4|65998.4|66040.5|66020.5|66015.8|65995.8|594
1591929000000|2020-06-12 02:30:00|66020.8|66000.8|66001.8|65981.8|66029|66009|66001.3|65981.3|622
1591929300000|2020-06-12 02:35:00|66002.1|65982.1|66027.8|66007.8|66027.9|66007.9|65994.8|65974.8|657
1591929600000|2020-06-12 02:40:00|66027.7|66007.7|66030.6|66010.6|66033.4|66013.4|66018.8|65998.8|621
1591929900000|2020-06-12 02:45:00|66030.4|66010.4|66030.3|66010.3|66040.6|66020.6|66024.6|66004.6|576
1591930200000|2020-06-12 02:50:00|66030.6|66010.6|66024|66004|66032.6|66012.6|66023.6|66003.6|539
1591930500000|2020-06-12 02:55:00|66024.1|66004.1|66043.8|66023.8|66048.3|66028.3|66024.1|66004.1|630
1591930800000|2020-06-12 03:00:00|66045.3|66025.3|66042.9|66022.9|66053.7|66036.1|66034.8|66014.8|665
1591931100000|2020-06-12 03:05:00|66040.6|66020.6|66028.1|66008.1|66046.4|66026.4|66027.8|66007.8|585
1591931400000|2020-06-12 03:10:00|66028.5|66008.5|66022.8|66002.8|66036.3|66018.8|66020.4|66000.4|557
1591931700000|2020-06-12 03:15:00|66022.7|66002.7|66030.4|66010.4|66034.5|66014.8|66018.7|65999.7|555
1591932000000|2020-06-12 03:20:00|66030.7|66010.7|66038.7|66018.7|66043.9|66024.7|66030.7|66010.7|571
1591932300000|2020-06-12 03:25:00|66038.6|66018.6|66038|66018|66045.3|66025.3|66032.4|66012.4|513
1591932600000|2020-06-12 03:30:00|66038.6|66018.6|66026.7|66006.7|66045.6|66025.6|66021.1|66003.8|572
1591932900000|2020-06-12 03:35:00|66026.6|66006.6|66025.4|66005.4|66031.2|66011.2|66019.1|65999.1|564
1591933200000|2020-06-12 03:40:00|66025.3|66005.3|66025.2|66005.2|66032.6|66012.6|66021.8|66001.8|575
1591933500000|2020-06-12 03:45:00|66024.4|66004.4|66012.3|65992.3|66029.7|66009.7|66010.1|65990.1|578
1591933800000|2020-06-12 03:50:00|66013|65993|65994.4|65974.4|66014.8|65994.8|65992.4|65972.4|590
1591934100000|2020-06-12 03:55:00|65994.1|65974.1|66015.4|65995.4|66017.5|65997.5|65991.5|65971.5|544
1591934400000|2020-06-12 04:00:00|66015|65995|66013.4|65993.4|66015.8|65995.8|66001.9|65981.9|541
1591934700000|2020-06-12 04:05:00|66012.9|65992.9|65991.4|65971.4|66013.7|65993.7|65989.3|65969.3|551
1591935000000|2020-06-12 04:10:00|65992|65972|66022.3|66002.3|66024.8|66004.8|65990.1|65970.1|575
1591935300000|2020-06-12 04:15:00|66022.7|66002.7|66012.6|65992.6|66022.7|66002.7|66004.6|65984.6|549
1591935600000|2020-06-12 04:20:00|66012.8|65992.8|66008.6|65988.6|66022.9|66002.9|66004.1|65984.1|552
1591935900000|2020-06-12 04:25:00|66008.9|65988.9|66013.6|65993.6|66016.4|65996.4|66002.2|65982.2|541
1591936200000|2020-06-12 04:30:00|66014.1|65994.1|66019.2|65999.2|66025.8|66005.8|66014.1|65994.1|489
1591936500000|2020-06-12 04:35:00|66019.3|65999.3|66021.9|66001.9|66023.1|66003.1|66012|65992|420
1591936800000|2020-06-12 04:40:00|66021.7|66001.7|66017.5|65997.5|66025.8|66005.8|66016|65996|489
1591937100000|2020-06-12 04:45:00|66017.7|65997.7|66014.7|65994.7|66029.2|66009.2|66009.7|65989.7|598
1591937400000|2020-06-12 04:50:00|66014.5|65994.5|66002.8|65982.8|66015|65995|66002.3|65982.3|543
1591937700000|2020-06-12 04:55:00|66002.9|65982.9|65996.4|65976.4|66009.6|65989.6|65995|65975|504
1591938000000|2020-06-12 05:00:00|65996.1|65976.1|66010.3|65990.3|66011.6|65991.6|65994.6|65974.6|600
1591938300000|2020-06-12 05:05:00|66009.7|65989.7|66003.2|65983.2|66011.5|65991.5|65995.4|65975.5|553
1591938600000|2020-06-12 05:10:00|66003.1|65983.1|65997.8|65977.8|66008.1|65988.1|65996.3|65976.3|476
1591938900000|2020-06-12 05:15:00|65997.5|65977.5|66010|65990|66017.7|65997.7|65997.3|65977.3|550
1591939200000|2020-06-12 05:20:00|66009|65989|65996.5|65976.5|66014.1|65994.1|65995.9|65975.9|467
1591939500000|2020-06-12 05:25:00|65997.4|65977.4|66000.6|65980.6|66007|65987|65989.6|65969.6|592
1591939800000|2020-06-12 05:30:00|66001.7|65981.7|65983.6|65963.6|66001.8|65981.8|65976.4|65958.2|571
1591940100000|2020-06-12 05:35:00|65983.4|65963.4|65949.1|65929.1|65983.9|65963.9|65947.2|65927.2|589
1591940400000|2020-06-12 05:40:00|65949|65929|65944.1|65924.1|65958.1|65938.1|65937.3|65917.3|586
1591940700000|2020-06-12 05:45:00|65945.9|65925.9|65932|65912|65949.8|65929.8|65929.6|65911.4|597
1591941000000|2020-06-12 05:50:00|65932.8|65912.8|65903.3|65883.3|65944.8|65924.8|65897.6|65877.6|664
1591941300000|2020-06-12 05:55:00|65905.7|65885.7|65915.7|65895.7|65940.9|65920.9|65904.6|65884.6|649
1591941600000|2020-06-12 06:00:00|65914.3|65894.3|65913.3|65893.3|65930.8|65910.8|65903.3|65883.3|699
1591941900000|2020-06-12 06:05:00|65911.8|65891.8|65898.7|65878.7|65911.9|65891.9|65885.3|65865.3|684
1591942200000|2020-06-12 06:10:00|65899.1|65879.1|65935.2|65915.2|65938.1|65918.1|65895.2|65875.2|682
1591942500000|2020-06-12 06:15:00|65935.8|65915.8|65942.3|65922.3|65945.3|65925.3|65925.5|65905.5|678
1591942800000|2020-06-12 06:20:00|65942.7|65922.7|65996.3|65976.3|65997.1|65978.8|65942.5|65922.5|725
1591943100000|2020-06-12 06:25:00|65996.7|65976.7|65953.9|65938.9|65996.7|65979.5|65953.9|65938.9|691
1591943400000|2020-06-12 06:30:00|65954.2|65939.2|65920.9|65905.9|65956.4|65941.4|65920|65905|689
1591943700000|2020-06-12 06:35:00|65921.1|65906.1|65922.6|65907.6|65924.1|65909.1|65900.4|65884.3|692
1591944000000|2020-06-12 06:40:00|65923|65908|65950|65935|65954.7|65939.7|65923|65908|662
1591944300000|2020-06-12 06:45:00|65951|65936|65938.2|65923.2|65957.6|65942.6|65932.8|65917.8|640
1591944600000|2020-06-12 06:50:00|65936.6|65921.6|65940|65925|65940.9|65925.9|65925.2|65910.2|683
1591944900000|2020-06-12 06:55:00|65937.7|65922.7|65953.4|65933.4|65966.9|65951.9|65928.7|65913.7|688
1591945200000|2020-06-12 07:00:00|65955.8|65935.8|65943.1|65923.1|65964.8|65949.8|65931.5|65916.5|728
1591945500000|2020-06-12 07:05:00|65940.6|65925.6|65987.4|65972.4|65993.7|65978.7|65940.6|65925.6|729
1591945800000|2020-06-12 07:10:00|65987.5|65972.5|65919.2|65904.2|65989.3|65974.3|65893|65878|785
1591946100000|2020-06-12 07:15:00|65919|65904|65880.8|65865.8|65924.1|65909.1|65868.8|65853.8|769
1591946400000|2020-06-12 07:20:00|65881|65866|65896.6|65881.6|65904.5|65889.5|65876.7|65861.7|739
1591946700000|2020-06-12 07:25:00|65896.7|65881.7|65909.3|65894.3|65919.8|65904.8|65890.3|65875.3|742
1591947000000|2020-06-12 07:30:00|65909.8|65894.8|65911.8|65896.8|65930.3|65915.3|65903.9|65888.9|750
1591947300000|2020-06-12 07:35:00|65911.4|65896.4|65932.9|65917.9|65937.5|65922.5|65906.4|65891.4|703
1591947600000|2020-06-12 07:40:00|65932.1|65917.1|65934.8|65919.8|65948.4|65931.7|65907.6|65892.6|742
1591947900000|2020-06-12 07:45:00|65935|65920|65911.5|65896.5|65945.1|65930.1|65911.5|65896.5|771
1591948200000|2020-06-12 07:50:00|65912|65897|65874.5|65859.5|65927.9|65912.9|65874.5|65859.5|763
1591948500000|2020-06-12 07:55:00|65874.7|65859.7|65851.3|65836.3|65879.4|65864.4|65851|65836|756
1591948800000|2020-06-12 08:00:00|65851.6|65836.6|65820.7|65805.7|65860.6|65845.6|65820.3|65805.3|751
1591949100000|2020-06-12 08:05:00|65818.4|65803.4|65823|65808|65832.5|65817.5|65807|65792|758
1591949400000|2020-06-12 08:10:00|65822.8|65807.8|65830.9|65815.9|65836.9|65821.7|65807.1|65792.1|745
1591949700000|2020-06-12 08:15:00|65831.3|65816.3|65827.2|65812.2|65834.2|65819.2|65811.6|65796.6|626
1591950000000|2020-06-12 08:20:00|65827.4|65812.4|65814.8|65799.8|65830.5|65815.5|65813.5|65798.5|656
1591950300000|2020-06-12 08:25:00|65814.6|65799.6|65810|65795|65828.7|65813.7|65807.4|65791.9|663
1591950600000|2020-06-12 08:30:00|65810.1|65795.1|65779.8|65764.8|65815.6|65800.6|65779.7|65764.7|701
1591950900000|2020-06-12 08:35:00|65780.3|65765.3|65755.8|65740.8|65794|65779|65753.9|65738.9|661
1591951200000|2020-06-12 08:40:00|65756.3|65741.3|65775.6|65760.6|65780.9|65765.9|65744.7|65729.7|672
1591951500000|2020-06-12 08:45:00|65775.4|65760.4|65764.6|65749.6|65784.4|65769.4|65758.6|65743.6|681
1591951800000|2020-06-12 08:50:00|65764.4|65749.4|65816.9|65796.9|65817.3|65800.5|65762.5|65747.5|649
1591952100000|2020-06-12 08:55:00|65814.4|65799.4|65835|65820|65838|65823|65809.1|65794.1|688
1591952400000|2020-06-12 09:00:00|65833.5|65818.5|65836.2|65821.2|65852|65837|65824|65809|692
1591952700000|2020-06-12 09:05:00|65836.8|65821.8|65837.2|65822.2|65852.2|65837.2|65831.1|65816.1|685
1591953000000|2020-06-12 09:10:00|65837|65822|65885.5|65870.5|65889|65874|65832.8|65815.9|676
1591953300000|2020-06-12 09:15:00|65885.2|65870.2|65914.3|65899.3|65916.8|65901.8|65871.8|65856.8|725
1591953600000|2020-06-12 09:20:00|65914.5|65899.5|65867.6|65852.6|65916.4|65900.9|65859.9|65844.9|702
1591953900000|2020-06-12 09:25:00|65868.4|65853.4|65856.3|65841.3|65878.9|65863.9|65856.3|65841.3|654
1591954200000|2020-06-12 09:30:00|65856.4|65841.4|65896.5|65881.5|65898.9|65883.9|65853.1|65838.1|651
1591954500000|2020-06-12 09:35:00|65896.2|65881.2|65917.7|65902.7|65925.3|65910.3|65893.1|65878.1|594
1591954800000|2020-06-12 09:40:00|65917.9|65902.9|65900.4|65885.4|65921|65906|65894.2|65879.2|609
1591955100000|2020-06-12 09:45:00|65900.2|65885.2|65887.1|65872.1|65900.8|65885.8|65879|65864|661
1591955400000|2020-06-12 09:50:00|65887.3|65872.3|65842.4|65827.4|65894.1|65879.1|65836.1|65821.1|682
1591955700000|2020-06-12 09:55:00|65841.3|65826.3|65857|65842|65870.9|65855.9|65839|65824|667
1591956000000|2020-06-12 10:00:00|65856.9|65841.9|65861.7|65846.7|65871.3|65856.3|65844.5|65829.5|658
1591956300000|2020-06-12 10:05:00|65859.5|65844.5|65896.9|65881.9|65901.1|65886.1|65852.5|65837.5|692
1591956600000|2020-06-12 10:10:00|65897.2|65882.2|65849.3|65834.3|65904|65889|65848|65833|639
1591956900000|2020-06-12 10:15:00|65849.5|65834.5|65866.6|65851.6|65866.6|65851.6|65825.4|65809|669
1591957200000|2020-06-12 10:20:00|65867.4|65852.4|65881.1|65866.1|65882|65867|65856.2|65841.2|633
1591957500000|2020-06-12 10:25:00|65883.3|65868.3|65825.8|65810.8|65883.3|65868.3|65817.8|65802.8|694
1591957800000|2020-06-12 10:30:00|65825.4|65810.4|65894.5|65879.5|65902.7|65887.7|65822.5|65807.5|712
1591958100000|2020-06-12 10:35:00|65894.6|65879.6|65905.5|65890.5|65921.6|65906.6|65894.1|65879.1|697
1591958400000|2020-06-12 10:40:00|65905|65890|65912|65897|65915|65900|65894.9|65879.9|672
1591958700000|2020-06-12 10:45:00|65912.6|65897.6|65953.3|65938.3|65962|65947|65901.1|65886.1|680
1591959000000|2020-06-12 10:50:00|65953.4|65938.4|65990.4|65975.4|66004.8|65986.8|65951.5|65936.5|729
1591959300000|2020-06-12 10:55:00|65986.9|65971.9|65962.7|65947.7|65986.9|65971.9|65936.8|65921.8|698
1591959600000|2020-06-12 11:00:00|65962.8|65947.8|65992.9|65977.9|66023.1|66008.1|65951.8|65936.8|702
1591959900000|2020-06-12 11:05:00|65993.1|65978.1|65997.9|65982.9|66005.9|65990.9|65980|65965|667
1591960200000|2020-06-12 11:10:00|65997.8|65982.8|65994|65979|66007|65992|65964.5|65949.5|692
1591960500000|2020-06-12 11:15:00|65994.2|65979.2|65956.9|65941.9|65996|65981|65953.7|65938.7|639
1591960800000|2020-06-12 11:20:00|65956.7|65941.7|65933.4|65918.4|65963.8|65948.8|65932.4|65917.4|661
1591961100000|2020-06-12 11:25:00|65933.5|65918.5|65912.4|65897.4|65934.7|65919.7|65912.1|65897.1|672
1591961400000|2020-06-12 11:30:00|65913|65898|65884|65869|65913.3|65898.3|65880.7|65865.7|629
1591961700000|2020-06-12 11:35:00|65883.3|65868.3|65876.6|65861.6|65891.4|65876.4|65873.2|65858.2|586
1591962000000|2020-06-12 11:40:00|65876|65861|65915.6|65900.6|65916.9|65901.9|65873.5|65858.5|632
1591962300000|2020-06-12 11:45:00|65915.5|65900.5|65916.5|65901.5|65919.3|65904.3|65895.6|65880.6|599
1591962600000|2020-06-12 11:50:00|65916.6|65901.6|65937.6|65922.6|65956.2|65941.2|65904.7|65889.7|620
1591962900000|2020-06-12 11:55:00|65936.7|65921.7|65926|65911|65947.9|65932.9|65911.8|65896.8|619
1591963200000|2020-06-12 12:00:00|65927|65912|65899.9|65884.9|65927.4|65912.4|65890.4|65875.4|606
1591963500000|2020-06-12 12:05:00|65900.8|65885.8|65935|65920|65935.7|65920.7|65898.7|65883.7|648
1591963800000|2020-06-12 12:10:00|65935.2|65920.2|65955.7|65940.7|65970.9|65955.9|65933.8|65918.8|679
1591964100000|2020-06-12 12:15:00|65955.6|65940.6|65935.5|65920.5|65961.6|65946.6|65930.6|65915.6|635
1591964400000|2020-06-12 12:20:00|65934.4|65919.4|65942.5|65927.5|65961|65946|65931.2|65916.2|679
1591964700000|2020-06-12 12:25:00|65942.6|65927.6|65978.9|65963.9|65982|65964.3|65939.8|65924.8|690
1591965000000|2020-06-12 12:30:00|65981|65961|65992.6|65977.6|66004.2|65989.2|65959.5|65944.5|652
1591965300000|2020-06-12 12:35:00|65991.9|65976.9|65941|65926|66016.4|66001.4|65940.2|65925.2|718
1591965600000|2020-06-12 12:40:00|65940.8|65925.8|65947.3|65932.3|65955.4|65940.4|65917.5|65902.5|691
1591965900000|2020-06-12 12:45:00|65947.1|65932.1|65968.4|65953.4|65978.7|65963.7|65940.5|65925.5|694
1591966200000|2020-06-12 12:50:00|65968.6|65953.6|65943.9|65928.9|65987.1|65972.1|65940.1|65925.1|689
1591966500000|2020-06-12 12:55:00|65944.1|65929.1|65951.2|65936.2|65954|65939|65934.8|65919.8|638
1591966800000|2020-06-12 13:00:00|65951.4|65936.4|65997.3|65982.3|66017.4|66002.4|65947.7|65932.7|684
1591967100000|2020-06-12 13:05:00|65995.9|65980.9|65965.6|65950.6|66034.1|66019.1|65965.4|65950.4|750
1591967400000|2020-06-12 13:10:00|65964.7|65949.7|65957.9|65942.9|65987.3|65972.3|65950|65935|711
1591967700000|2020-06-12 13:15:00|65958.5|65943.5|65961.1|65946.1|65987.7|65972.7|65958.1|65943.1|680
1591968000000|2020-06-12 13:20:00|65961.6|65946.6|65915.3|65900.3|65963.2|65948.2|65915.3|65900.3|688
1591968300000|2020-06-12 13:25:00|65916.3|65901.3|65950.7|65935.7|65951.9|65936.9|65914.2|65899.2|425
1591968600000|2020-06-12 13:30:00|65951.4|65936.4|65992.8|65977.8|66012.1|65997.1|65949|65934|438
1591968900000|2020-06-12 13:35:00|65994.2|65979.2|65945|65930|66003.3|65988.3|65937.3|65922.3|429
1591969200000|2020-06-12 13:40:00|65946.7|65931.7|65869|65854|65948.8|65933.8|65851|65836|433
1591969500000|2020-06-12 13:45:00|65870.4|65855.4|65894.8|65879.8|65897.4|65882.4|65859.8|65844.1|450
1591969800000|2020-06-12 13:50:00|65897.4|65882.4|65933.1|65918.1|65934.9|65919.9|65885.3|65870.3|747
1591970100000|2020-06-12 13:55:00|65931.7|65916.7|65977.9|65957.9|65991.5|65976.2|65928.1|65913.1|722
1591970400000|2020-06-12 14:00:00|65977.1|65957.1|65977.6|65962.6|66018.3|66003.3|65959.1|65944.1|755
1591970700000|2020-06-12 14:05:00|65977.1|65962.1|65978.7|65963.7|66003.3|65987.9|65975.1|65958.7|689
1591971000000|2020-06-12 14:10:00|65979.7|65964.7|65974.4|65959.4|65998.8|65983.8|65964.3|65949.3|713
1591971300000|2020-06-12 14:15:00|65973|65958|66006.7|65991.7|66007.4|65992.4|65952.2|65937.2|724
1591971600000|2020-06-12 14:20:00|66007.1|65992.1|66019.4|66004.4|66024|66009|65997.2|65982.2|727
1591971900000|2020-06-12 14:25:00|66018.3|66003.3|66058|66043|66068|66053|66018.3|66003.3|742
1591972200000|2020-06-12 14:30:00|66056.5|66041.5|66074.7|66059.7|66085.8|66070.8|66045.3|66030.3|735
1591972500000|2020-06-12 14:35:00|66075.4|66060.4|66151.8|66136.8|66159.3|66144.3|66073.5|66058.5|773
1591972800000|2020-06-12 14:40:00|66152.8|66137.8|66182.8|66167.8|66198.3|66183.3|66152.8|66137.8|759
1591973100000|2020-06-12 14:45:00|66182.5|66167.5|66181.2|66166.2|66194.2|66179.2|66162.4|66147.4|765
1591973400000|2020-06-12 14:50:00|66181.4|66166.4|66264.7|66249.7|66304.2|66289.2|66179.8|66164.8|794
1591973700000|2020-06-12 14:55:00|66263.8|66248.8|66299.2|66284.2|66342.6|66327.6|66216.2|66201.2|827
1591974000000|2020-06-12 15:00:00|66302.9|66287.9|66361.4|66341.4|66370.7|66355.7|66270.6|66255.6|816
1591974300000|2020-06-12 15:05:00|66362.2|66342.2|66275.7|66260.7|66364.4|66345.7|66262.1|66247.1|815
1591974600000|2020-06-12 15:10:00|66276.1|66261.1|66363.9|66348.9|66369.6|66354.6|66271.9|66256.9|789
1591974900000|2020-06-12 15:15:00|66363.2|66348.2|66371|66356|66376.3|66361.3|66321.9|66306.9|821
1591975200000|2020-06-12 15:20:00|66370.3|66355.3|66352.1|66337.1|66375.5|66356.8|66308.1|66293.1|804
1591975500000|2020-06-12 15:25:00|66352.4|66337.4|66316.2|66301.2|66354.8|66339.8|66296.6|66281.6|788
1591975800000|2020-06-12 15:30:00|66316.1|66301.1|66303.7|66288.7|66343.3|66328|66294.5|66277.3|766
1591976100000|2020-06-12 15:35:00|66303.3|66288.3|66263.3|66248.3|66316.8|66301.8|66251.1|66236.1|776
1591976400000|2020-06-12 15:40:00|66264|66249|66286.3|66271.3|66295|66280|66244.9|66229.9|787
1591976700000|2020-06-12 15:45:00|66287|66272|66247.2|66232.2|66294.3|66279.3|66231.8|66214.3|772
1591977000000|2020-06-12 15:50:00|66248.2|66233.2|66265.1|66250.1|66280.5|66265.5|66239.2|66222.4|758
1591977300000|2020-06-12 15:55:00|66263.9|66248.9|66271.3|66256.3|66280|66265|66245.5|66230.5|759
1591977600000|2020-06-12 16:00:00|66271.5|66256.5|66256.2|66241.2|66299.4|66284.4|66247.3|66232.3|771
1591977900000|2020-06-12 16:05:00|66256|66241|66268.1|66253.1|66272.2|66257.2|66243.4|66228.4|742
1591978200000|2020-06-12 16:10:00|66268.6|66253.6|66287.5|66272.5|66288.8|66273.8|66261.2|66246.2|697
1591978500000|2020-06-12 16:15:00|66286.7|66271.7|66272.3|66257.3|66295.7|66280.7|66263.1|66248.1|720
1591978800000|2020-06-12 16:20:00|66272.4|66257.4|66307.9|66292.9|66315.4|66300.4|66250.6|66231.2|756
1591979100000|2020-06-12 16:25:00|66308.4|66293.4|66280.7|66265.7|66314.8|66298.4|66246|66231|712
1591979400000|2020-06-12 16:30:00|66282.2|66267.2|66326.1|66311.1|66326.1|66311.1|66281.4|66264.4|725
1591979700000|2020-06-12 16:35:00|66326|66311|66299.5|66284.5|66331|66316|66290.5|66274.2|735
1591980000000|2020-06-12 16:40:00|66298.4|66283.4|66283|66268|66302.8|66287.8|66271|66256|694
1591980300000|2020-06-12 16:45:00|66281.7|66266.7|66318.9|66298.9|66318.9|66301.4|66281.7|66266.7|718
1591980600000|2020-06-12 16:50:00|66318.6|66298.6|66262.3|66242.3|66318.6|66301|66259.6|66239.6|780
1591980900000|2020-06-12 16:55:00|66262.5|66242.5|66358.9|66343.9|66364.9|66349.7|66262.3|66242.3|780
1591981200000|2020-06-12 17:00:00|66357.7|66342.7|66366.2|66351.2|66386.9|66371.1|66345.3|66329.6|795
1591981500000|2020-06-12 17:05:00|66365.1|66350.1|66340.6|66325.6|66365.1|66350.1|66311.1|66293.5|746
1591981800000|2020-06-12 17:10:00|66341.6|66326.6|66368.7|66353.7|66372.1|66354.6|66339.5|66322.6|743
1591982100000|2020-06-12 17:15:00|66368.4|66353.4|66397.6|66382.6|66405.5|66389.7|66364.8|66348.8|702
1591982400000|2020-06-12 17:20:00|66400.5|66380.5|66445.2|66430.2|66457.8|66440|66391.5|66375.9|741
1591982700000|2020-06-12 17:25:00|66446.6|66431.6|66461.8|66446.8|66468.1|66452.4|66443.6|66428.6|741
1591983000000|2020-06-12 17:30:00|66461.4|66446.4|66462.5|66447.5|66468.4|66453.4|66447.1|66432.1|713
1591983300000|2020-06-12 17:35:00|66462.8|66447.8|66473.3|66453.3|66492.3|66473.7|66451.6|66436.6|714
1591983600000|2020-06-12 17:40:00|66474.1|66454.1|66452.7|66437.7|66486.9|66471.9|66436.3|66417.5|774
1591983900000|2020-06-12 17:45:00|66453.8|66438.8|66488.8|66468.8|66499.6|66484.6|66439.9|66422.5|738
1591984200000|2020-06-12 17:50:00|66484|66469|66446|66431|66493|66475.4|66442|66424.1|732
1591984500000|2020-06-12 17:55:00|66445.7|66430.7|66431.1|66416.1|66454.3|66437.1|66421.5|66406.5|731
1591984800000|2020-06-12 18:00:00|66431|66416|66434.5|66414.5|66444.4|66429.4|66405.7|66386.6|761
1591985100000|2020-06-12 18:05:00|66434.4|66414.4|66447.6|66427.6|66451.6|66433|66421.2|66404.5|721
1591985400000|2020-06-12 18:10:00|66442.4|66427.4|66419.5|66399.5|66443.4|66427.4|66408.3|66391.5|742
1591985700000|2020-06-12 18:15:00|66418.7|66398.7|66420.6|66405.6|66427|66411.1|66411.8|66393.8|728
1591986000000|2020-06-12 18:20:00|66420.7|66405.7|66421.2|66406.2|66438.1|66421.2|66416.8|66401.2|694
1591986300000|2020-06-12 18:25:00|66421.4|66406.4|66411.8|66396.8|66424.4|66407.9|66401.1|66381.1|706
1591986600000|2020-06-12 18:30:00|66411.2|66396.2|66400.1|66380.1|66417.3|66402.3|66393|66375.2|754
1591986900000|2020-06-12 18:35:00|66400|66380|66415.4|66400.4|66416.5|66401.5|66388.9|66373.7|725
1591987200000|2020-06-12 18:40:00|66415.8|66400.8|66412.6|66397.6|66426.6|66411.6|66401.1|66384.1|719
1591987500000|2020-06-12 18:45:00|66414.9|66399.9|66387|66372|66415.2|66400.2|66378.5|66362.9|721
1591987800000|2020-06-12 18:50:00|66388.2|66373.2|66376.6|66361.6|66397.4|66382.4|66376.6|66361.6|657
1591988100000|2020-06-12 18:55:00|66376.7|66361.7|66389.9|66374.9|66403.6|66388.6|66373.6|66358.6|678
1591988400000|2020-06-12 19:00:00|66388.3|66368.3|66350.5|66335.5|66388.3|66368.3|66338.4|66321.1|735
1591988700000|2020-06-12 19:05:00|66350.7|66335.7|66338.5|66323.5|66367.6|66352.6|66332.2|66315.2|694
1591989000000|2020-06-12 19:10:00|66338.7|66323.7|66341.4|66326.4|66342|66327|66315.9|66300.9|681
1591989300000|2020-06-12 19:15:00|66341.5|66326.5|66335.1|66315.1|66354.2|66336.9|66333.4|66313.4|666
1591989600000|2020-06-12 19:20:00|66333.7|66318.7|66358.4|66343.4|66362.9|66345.2|66333.7|66315.9|649
1591989900000|2020-06-12 19:25:00|66358.3|66343.3|66357.7|66337.7|66379.5|66361.8|66342.7|66327.7|653
1591990200000|2020-06-12 19:30:00|66357.5|66337.5|66335.2|66315.2|66358.2|66338.2|66332.4|66314|670
1591990500000|2020-06-12 19:35:00|66335.4|66315.4|66334.3|66319.3|66346|66328.4|66322.2|66307.2|714
1591990800000|2020-06-12 19:40:00|66334.1|66319.1|66324.3|66309.3|66340.4|66323|66319.3|66302.2|661
1591991100000|2020-06-12 19:45:00|66324.5|66309.5|66322.9|66307.9|66332|66314.3|66307.9|66291.9|625
1591991400000|2020-06-12 19:50:00|66322.7|66307.7|66293.6|66278.6|66322.7|66307.7|66283.8|66267.3|689
1591991700000|2020-06-12 19:55:00|66294.2|66279.2|66263.1|66243.1|66303.7|66286.8|66258.4|66241.3|692
1591992000000|2020-06-12 20:00:00|66262.9|66242.9|66254.6|66234.6|66262.9|66244.1|66235|66217.9|658
1591992300000|2020-06-12 20:05:00|66254.4|66234.4|66238.6|66218.6|66259.2|66239.2|66235.8|66216.3|470
1591992600000|2020-06-12 20:10:00|66237.7|66217.7|66232|66212|66242.7|66224.9|66224.8|66204.8|481
1591992900000|2020-06-12 20:15:00|66232.7|66212.7|66238.5|66223.5|66259.7|66242.7|66225.6|66207.6|424
1591993200000|2020-06-12 20:20:00|66238.7|66223.7|66260|66240|66262|66242|66237.7|66220.4|355
1591993500000|2020-06-12 20:25:00|66260.1|66240.1|66248.8|66228.8|66263|66243|66236.6|66216.6|347
1591993800000|2020-06-12 20:30:00|66249.1|66229.1|66248.2|66228.2|66255|66235.5|66241|66221|397
1591994100000|2020-06-12 20:35:00|66248.1|66228.1|66258.3|66238.3|66264|66244|66243.4|66223.4|447
1591994400000|2020-06-12 20:40:00|66257.4|66237.4|66263.3|66243.3|66263.9|66243.9|66225.8|66205.8|495
1591994700000|2020-06-12 20:45:00|66259.8|66239.8|66258|66238|66267.7|66247.7|66253.4|66233.4|400
1591995000000|2020-06-12 20:50:00|66259.1|66239.1|66215.5|66195.5|66260.8|66239.1|66215|66195|573
1591995300000|2020-06-12 20:55:00|66212.7|66192.7|66248.9|66197.3|66280.2|66217|66204.8|66168.9|429
1592164800000|2020-06-14 20:00:00|66338.4|66308.4|66370.4|66253.4|66370.4|66309.5|66338|66253.4|6
1592165100000|2020-06-14 20:05:00|66367.8|66250.8|66370.4|66253.4|66370.4|66253.4|66365.3|66248.3|7
1592165400000|2020-06-14 20:10:00|66367.8|66250.8|66379.2|66264|66379.2|66269.4|66367.8|66250.8|11
1592165700000|2020-06-14 20:15:00|66374.1|66269.4|66370.7|66253.7|66380.2|66269.4|66368.7|66251.7|10
1592166000000|2020-06-14 20:20:00|66368.1|66251.1|66331.5|66301.5|66368.1|66306.5|66331.5|66251.1|59
1592166300000|2020-06-14 20:25:00|66352.2|66283.2|66346.4|66290.1|66352.2|66301.5|66329.2|66283.2|4
1592166900000|2020-06-14 20:35:00|66370.7|66253.7|66346.4|66290.1|66370.7|66290.1|66346.4|66253.7|8
1592167200000|2020-06-14 20:40:00|66373.9|66256.9|66356.2|66303.8|66377.9|66314.5|66341|66251.1|43
1592167500000|2020-06-14 20:45:00|66355.8|66303.1|66339.7|66309.7|66358.3|66314.6|66339.3|66294.5|58
1592167800000|2020-06-14 20:50:00|66390.2|66277.4|66339.7|66309.7|66390.2|66309.7|66339.7|66277.4|2
1592168100000|2020-06-14 20:55:00|66340.4|66310.4|66375|66345|66438.6|66358.1|66340.4|66283.1|197
1592168400000|2020-06-14 21:00:00|66374.9|66344.9|66372.1|66301.9|66393.2|66345.1|66350.1|66266.7|196
1592168700000|2020-06-14 21:05:00|66377.5|66309.6|66341.7|66275.1|66377.5|66329.6|66294.8|66238.9|278
1592169000000|2020-06-14 21:10:00|66342|66279.1|66338.3|66279.3|66406.1|66315.3|66330.8|66260.9|280
1592169300000|2020-06-14 21:15:00|66340.6|66279.5|66319.3|66289.3|66362.1|66302.5|66318|66259.9|215
1592169600000|2020-06-14 21:20:00|66340.4|66273.2|66328|66298|66341.6|66305.7|66316.1|66273.2|132
1592169900000|2020-06-14 21:25:00|66323.4|66293.4|66327.3|66297.3|66344|66298.4|66323.4|66274.7|78
1592170200000|2020-06-14 21:30:00|66327.5|66297.5|66325.3|66295.3|66340.5|66298.7|66320.2|66284.5|155
1592170500000|2020-06-14 21:35:00|66335.4|66283.3|66320.1|66290.1|66338|66296.2|66320.1|66281.3|122
1592170800000|2020-06-14 21:40:00|66320.3|66290.3|66328.6|66272.8|66338.4|66297.7|66294.8|66251.6|289
1592171100000|2020-06-14 21:45:00|66330.3|66271.4|66318.5|66288.5|66340.6|66291.3|66312.2|66264|189
1592171400000|2020-06-14 21:50:00|66318.6|66288.6|66326.9|66296.9|66338.3|66297.3|66312.4|66273|147
1592171700000|2020-06-14 21:55:00|66327.1|66297.1|66325.4|66295.4|66341.3|66298.2|66324.7|66276.2|136
1592172000000|2020-06-14 22:00:00|66327.7|66297.7|66355.3|66326.6|66355.3|66327.4|66318.1|66283.6|618
1592172300000|2020-06-14 22:05:00|66355.1|66327|66408.3|66379.8|66416.6|66387.7|66347.8|66322.5|634
1592172600000|2020-06-14 22:10:00|66408.5|66378.7|66370.7|66342.1|66409.2|66380.5|66361.6|66336.8|587
1592172900000|2020-06-14 22:15:00|66369.4|66342.3|66355.3|66331.3|66378.7|66350.2|66351.4|66327.9|488
1592173200000|2020-06-14 22:20:00|66353.1|66333.1|66354.7|66329.6|66365.1|66340.3|66347.5|66322.9|527
1592173500000|2020-06-14 22:25:00|66353.5|66329.7|66317.5|66292.5|66359.3|66334.3|66307.9|66284.2|606
1592173800000|2020-06-14 22:30:00|66316.8|66293.2|66300.3|66277.1|66322.7|66297.2|66297.1|66274.1|542
1592174100000|2020-06-14 22:35:00|66301.2|66276|66314.4|66294|66317.4|66294|66292|66266.6|570
1592174400000|2020-06-14 22:40:00|66314.5|66294.1|66322.2|66302.2|66334.3|66311.7|66313.2|66290.1|554
1592174700000|2020-06-14 22:45:00|66321.4|66301.4|66289|66266.2|66327.2|66305.5|66284.9|66261.7|517
1592175000000|2020-06-14 22:50:00|66290.2|66265.6|66288.8|66268.8|66299.6|66279|66264.9|66241.3|561
1592175300000|2020-06-14 22:55:00|66288.9|66268.9|66293.6|66272.6|66297.7|66275.3|66279.8|66257.1|488
1592175600000|2020-06-14 23:00:00|66290.4|66270.4|66289.3|66269.3|66300.7|66280.7|66287|66264.8|527
1592175900000|2020-06-14 23:05:00|66289|66269|66291.7|66271.7|66305.3|66283.8|66288.3|66268.3|532
1592176200000|2020-06-14 23:10:00|66291|66271|66280.5|66260.5|66295.4|66275.2|66277.9|66257.9|553
1592176500000|2020-06-14 23:15:00|66280.6|66260.6|66305.9|66285.6|66311.5|66291.5|66279.5|66259.5|551
1592176800000|2020-06-14 23:20:00|66305.8|66285.8|66296.5|66276.5|66315.9|66295.9|66294|66274|536
1592177100000|2020-06-14 23:25:00|66295.3|66275.3|66307.8|66287.8|66317.5|66297.5|66293.3|66273.3|543
1592177400000|2020-06-14 23:30:00|66307.7|66287.7|66292.8|66272.8|66309.5|66289.5|66285.1|66265.1|518
1592177700000|2020-06-14 23:35:00|66292.7|66272.7|66265.4|66245.4|66294.1|66274.1|66261.1|66241.1|593
1592178000000|2020-06-14 23:40:00|66265.5|66245.5|66265.2|66245.2|66274.9|66254.4|66252.6|66232.6|583
1592178300000|2020-06-14 23:45:00|66265.3|66245.3|66266.2|66246.2|66271.2|66251.2|66226.3|66206.3|696
1592178600000|2020-06-14 23:50:00|66263.4|66243.4|66255.2|66235.2|66271|66251|66248.3|66228.3|657
1592178900000|2020-06-14 23:55:00|66254.8|66234.8|66264.3|66244.3|66271.7|66251.7|66254.2|66234.2|618
1592179200000|2020-06-15 00:00:00|66264|66244|66262.6|66242.6|66266.9|66246.9|66250.3|66230.3|692
1592179500000|2020-06-15 00:05:00|66262.4|66242.4|66235|66215|66270.5|66250.5|66229.9|66209.9|701
1592179800000|2020-06-15 00:10:00|66235.7|66215.7|66247.8|66227.8|66247.9|66227.9|66230.3|66210.3|671
1592180100000|2020-06-15 00:15:00|66247.9|66227.9|66263|66243|66265.1|66245.1|66244|66224|677
1592180400000|2020-06-15 00:20:00|66262.6|66242.6|66267.6|66247.6|66272.4|66252.4|66252.3|66232.3|633
1592180700000|2020-06-15 00:25:00|66268.9|66248.9|66265.5|66245.5|66275.9|66255.9|66263.8|66243.8|602
1592181000000|2020-06-15 00:30:00|66265.9|66245.9|66236.4|66216.4|66266.2|66246.2|66232.6|66212.6|620
1592181300000|2020-06-15 00:35:00|66236.5|66216.5|66225.8|66205.8|66243.6|66223.6|66219.3|66200.6|620
1592181600000|2020-06-15 00:40:00|66225.5|66205.5|66235.5|66215.5|66249.9|66229.9|66206.6|66187.8|671
1592181900000|2020-06-15 00:45:00|66235.3|66215.3|66250.4|66230.4|66253.2|66233.2|66235.3|66215.3|655
1592182200000|2020-06-15 00:50:00|66250.3|66230.3|66258.5|66238.5|66275.8|66255.8|66245.9|66225.9|604
1592182500000|2020-06-15 00:55:00|66259.9|66239.9|66296.6|66276.6|66302.3|66282.3|66259.9|66239.9|718
1592182800000|2020-06-15 01:00:00|66297.4|66277.4|66281.9|66261.9|66311.5|66291.5|66281.2|66261.2|676
1592183100000|2020-06-15 01:05:00|66281.3|66261.3|66280.6|66260.6|66289.8|66269.8|66268.9|66248.9|641
1592183400000|2020-06-15 01:10:00|66280.7|66260.7|66292.6|66272.6|66293.9|66273.9|66273|66253|608
1592183700000|2020-06-15 01:15:00|66292.9|66272.9|66286.6|66266.6|66300.5|66280.5|66279.1|66259.1|627
1592184000000|2020-06-15 01:20:00|66286.3|66266.3|66277|66257|66289.5|66269.5|66267.2|66247.2|660
1592184300000|2020-06-15 01:25:00|66278.4|66258.4|66276.3|66256.3|66278.4|66258.4|66267.8|66247.8|617
1592184600000|2020-06-15 01:30:00|66276.7|66256.7|66274.5|66254.5|66278.8|66258.8|66264.1|66244.1|604
1592184900000|2020-06-15 01:35:00|66274.1|66254.1|66279|66259|66284.2|66264.2|66272.6|66252.6|580
1592185200000|2020-06-15 01:40:00|66279.4|66259.4|66261.8|66241.8|66284.8|66264.8|66258.9|66238.9|551
1592185500000|2020-06-15 01:45:00|66262.1|66242.1|66227.9|66207.9|66266.2|66246.2|66227.9|66207.9|640
1592185800000|2020-06-15 01:50:00|66228.1|66208.1|66233.3|66213.3|66236.7|66216.7|66224.6|66204.6|661
1592186100000|2020-06-15 01:55:00|66233.2|66213.2|66219.5|66199.5|66235|66215|66213.3|66193.3|543
1592186400000|2020-06-15 02:00:00|66217.6|66197.6|66244.6|66224.6|66247.8|66227.8|66217.6|66197.6|617
1592186700000|2020-06-15 02:05:00|66243.7|66223.7|66242.9|66222.9|66254|66234|66239.3|66219.3|572
1592187000000|2020-06-15 02:10:00|66242.8|66222.8|66233.7|66213.7|66242.8|66222.8|66221.4|66201.4|596
1592187300000|2020-06-15 02:15:00|66234.5|66214.5|66221.2|66201.2|66242.3|66222.3|66218.1|66198.1|573
1592187600000|2020-06-15 02:20:00|66220.7|66200.7|66223|66203|66227.5|66207.5|66210.2|66190.2|608
1592187900000|2020-06-15 02:25:00|66222.6|66202.6|66216|66196|66227.2|66207.2|66215.8|66195.8|530
1592188200000|2020-06-15 02:30:00|66217.7|66197.7|66244.8|66224.8|66247|66227|66217.3|66197.3|512
1592188500000|2020-06-15 02:35:00|66245.1|66225.1|66238.6|66218.6|66248.3|66228.3|66236.4|66216.4|559
1592188800000|2020-06-15 02:40:00|66238.5|66218.5|66217.3|66197.3|66242.3|66222.3|66216.1|66196.1|595
1592189100000|2020-06-15 02:45:00|66218.6|66198.6|66239.9|66219.9|66242.4|66222.4|66218.6|66198.6|592
1592189400000|2020-06-15 02:50:00|66240|66220|66248.8|66228.8|66250.9|66230.9|66231|66211|492
1592189700000|2020-06-15 02:55:00|66249|66229|66258.1|66238.1|66265.6|66245.6|66244.9|66224.9|601
1592190000000|2020-06-15 03:00:00|66257|66237|66245.4|66225.4|66258.7|66238.7|66241.9|66221.9|535
1592190300000|2020-06-15 03:05:00|66245|66225|66233.3|66213.3|66247.7|66227.7|66230.5|66210.5|502
1592190600000|2020-06-15 03:10:00|66233.2|66213.2|66243.1|66223.1|66247.5|66227.5|66230.6|66210.6|456
1592190900000|2020-06-15 03:15:00|66243|66223|66236.6|66216.6|66247.6|66227.6|66234.5|66214.5|509
1592191200000|2020-06-15 03:20:00|66236.9|66216.9|66236.1|66216.1|66240.7|66220.7|66232|66212|565
1592191500000|2020-06-15 03:25:00|66235.9|66215.9|66237.1|66217.1|66240.4|66220.4|66231.4|66211.4|550
1592191800000|2020-06-15 03:30:00|66237.5|66217.5|66242.9|66222.9|66242.9|66222.9|66231.2|66211.2|513
1592192100000|2020-06-15 03:35:00|66242.6|66222.6|66239.9|66219.9|66245.5|66225.5|66233.7|66213.7|551
1592192400000|2020-06-15 03:40:00|66240|66220|66227.2|66207.2|66248.1|66228.1|66226.5|66206.5|577
1592192700000|2020-06-15 03:45:00|66227.1|66207.1|66221|66201|66231.7|66211.7|66218.7|66198.7|538
1592193000000|2020-06-15 03:50:00|66221.2|66201.2|66215.6|66195.6|66228|66208|66215.4|66195.4|571
1592193300000|2020-06-15 03:55:00|66215.7|66195.7|66194.1|66174.1|66220.8|66200.8|66190.4|66170.4|628
1592193600000|2020-06-15 04:00:00|66194.2|66174.2|66195.7|66175.7|66208.2|66188.2|66184.7|66164.7|630
1592193900000|2020-06-15 04:05:00|66195.9|66175.9|66212.8|66192.8|66213.7|66193.7|66194.7|66174.7|612
1592194200000|2020-06-15 04:10:00|66213|66193|66200.8|66180.8|66213.6|66193.6|66197.3|66177.3|492
1592194500000|2020-06-15 04:15:00|66200.6|66180.6|66181.9|66161.9|66200.7|66180.7|66180.6|66160.6|512
1592194800000|2020-06-15 04:20:00|66181.6|66161.6|66178|66158|66187.2|66167.2|66177.6|66157.6|533
1592195100000|2020-06-15 04:25:00|66178.1|66158.1|66174|66154|66181.3|66161.3|66173.8|66153.8|388
1592195400000|2020-06-15 04:30:00|66174.7|66154.7|66176.7|66156.7|66180.3|66160.3|66169.6|66149.6|515
1592195700000|2020-06-15 04:35:00|66177.3|66157.3|66177.8|66157.8|66179.3|66159.3|66165.7|66145.7|426
1592196000000|2020-06-15 04:40:00|66177.7|66157.7|66196.8|66176.8|66208.9|66192.1|66177.6|66157.6|604
1592196300000|2020-06-15 04:45:00|66196.7|66176.7|66207.2|66187.2|66210.7|66193.3|66193.9|66176.2|577
1592196600000|2020-06-15 04:50:00|66204.8|66189.8|66208.5|66188.5|66212|66193.8|66195.9|66177.9|535
1592196900000|2020-06-15 04:55:00|66209.1|66189.1|66210.1|66190.1|66217.2|66199.7|66205.6|66188.1|601
1592197200000|2020-06-15 05:00:00|66210.3|66190.3|66243.8|66223.8|66244.1|66226.4|66200.9|66183|681
1592197500000|2020-06-15 05:05:00|66243.6|66223.6|66264.3|66249.3|66267.5|66250|66229.2|66210.1|627
1592197800000|2020-06-15 05:10:00|66264.1|66249.1|66266.1|66246.1|66267.5|66250.9|66247.3|66230.5|666
1592198100000|2020-06-15 05:15:00|66266|66246|66287.3|66267.3|66287.6|66269.9|66253|66235.8|711
1592198400000|2020-06-15 05:20:00|66286.9|66266.9|66270.2|66255.2|66292.7|66275.1|66261.6|66245.1|697
1592198700000|2020-06-15 05:25:00|66272.4|66252.4|66272.8|66252.8|66278.6|66261.5|66253|66235.4|673
1592199000000|2020-06-15 05:30:00|66273|66253|66305|66285|66305|66287.6|66272.1|66253|614
1592199300000|2020-06-15 05:35:00|66302.4|66287.4|66337.1|66322.1|66338.8|66322.4|66301.2|66283.7|734
1592199600000|2020-06-15 05:40:00|66336.9|66321.9|66315.9|66300.9|66346.1|66328.7|66310.1|66292.4|704
1592199900000|2020-06-15 05:45:00|66315.8|66300.8|66335.7|66315.7|66339.1|66321.5|66301.1|66286.1|716
1592200200000|2020-06-15 05:50:00|66335.3|66315.3|66342.3|66327.3|66353.6|66336.6|66334.7|66314.7|695
1592200500000|2020-06-15 05:55:00|66339.6|66324.6|66326.7|66311.7|66341.3|66325.9|66318.7|66300.5|711
1592200800000|2020-06-15 06:00:00|66325.4|66310.4|66368|66353|66376.9|66359.1|66325.4|66308.8|786
1592201100000|2020-06-15 06:05:00|66368.3|66353.3|66379.9|66359.9|66412.5|66397.5|66367.5|66352.5|745
1592201400000|2020-06-15 06:10:00|66378.9|66358.9|66400.1|66385.1|66400.4|66385.4|66369.7|66351.1|740
1592201700000|2020-06-15 06:15:00|66400.2|66385.2|66357.4|66342.4|66401|66386|66346.8|66330.8|769
1592202000000|2020-06-15 06:20:00|66356.9|66341.9|66351.7|66336.7|66371.9|66356.9|66347.2|66332.2|686
1592202300000|2020-06-15 06:25:00|66351.6|66336.6|66367.2|66352.2|66390.1|66375.1|66348.6|66333.6|688
1592202600000|2020-06-15 06:30:00|66366.9|66351.9|66296.9|66281.9|66368.9|66353.9|66288.1|66273.1|750
1592202900000|2020-06-15 06:35:00|66297|66282|66306.7|66291.7|66325|66310|66284.8|66269.8|689
1592203200000|2020-06-15 06:40:00|66307.2|66292.2|66356.7|66341.7|66369.4|66354.4|66306.6|66291.6|739
1592203500000|2020-06-15 06:45:00|66356.9|66341.9|66345.5|66330.5|66366.2|66351.2|66334.1|66319.1|678
1592203800000|2020-06-15 06:50:00|66345.9|66330.9|66366.1|66351.1|66378.7|66363.7|66345.8|66330.8|688
1592204100000|2020-06-15 06:55:00|66366.8|66351.8|66387.2|66372.2|66399.5|66384.5|66356.1|66341.1|713
1592204400000|2020-06-15 07:00:00|66388.1|66373.1|66371.6|66356.6|66393.5|66378.5|66359.1|66344.1|770
1592204700000|2020-06-15 07:05:00|66375|66360|66376.5|66361.5|66391.9|66376.9|66361.3|66346.3|760
1592205000000|2020-06-15 07:10:00|66377|66362|66369.4|66354.4|66392.5|66377.5|66358.1|66343.1|755
1592205300000|2020-06-15 07:15:00|66370.1|66355.1|66347|66332|66371.8|66356.8|66338.2|66323.2|717
1592205600000|2020-06-15 07:20:00|66346.9|66331.9|66312.1|66297.1|66350.5|66335.5|66310.1|66295.1|765
1592205900000|2020-06-15 07:25:00|66312.5|66297.5|66334.2|66319.2|66337.7|66322.7|66311.2|66296.2|744
1592206200000|2020-06-15 07:30:00|66336.3|66321.3|66334.9|66319.9|66363.4|66347.3|66313.9|66297.4|733
1592206500000|2020-06-15 07:35:00|66335.2|66320.2|66328.9|66308.9|66343.1|66325.3|66315.3|66300.3|725
1592206800000|2020-06-15 07:40:00|66329.2|66309.2|66322.3|66307.3|66332.8|66313.9|66297.8|66282.8|744
1592207100000|2020-06-15 07:45:00|66322.2|66307.2|66309.8|66294.8|66326.9|66310.6|66296.1|66280.7|742
1592207400000|2020-06-15 07:50:00|66310.2|66295.2|66298.5|66283.5|66328.8|66313.8|66298.5|66283.5|633
1592207700000|2020-06-15 07:55:00|66296.8|66281.8|66311.6|66296.6|66314.6|66299.6|66275|66260|735
1592208000000|2020-06-15 08:00:00|66310.8|66295.8|66268.7|66248.7|66327.8|66311.5|66249.7|66234.3|817
1592208300000|2020-06-15 08:05:00|66269|66249|66231|66216|66269|66252.2|66228.5|66213.5|758
1592208600000|2020-06-15 08:10:00|66232.4|66217.4|66229.3|66214.3|66237.6|66221|66191|66176|742
1592208900000|2020-06-15 08:15:00|66227.3|66212.3|66264.5|66249.5|66270.1|66252.8|66224.2|66207.3|736
1592209200000|2020-06-15 08:20:00|66265.8|66250.8|66267.2|66252.2|66304.8|66288.6|66264.3|66249.3|715
1592209500000|2020-06-15 08:25:00|66267.1|66252.1|66264.1|66249.1|66278|66263|66238.1|66223.1|727
1592209800000|2020-06-15 08:30:00|66264|66249|66248.5|66233.5|66275.3|66260.3|66242.8|66226.6|723
1592210100000|2020-06-15 08:35:00|66249.1|66234.1|66292.4|66277.4|66292.4|66277.4|66248.8|66233.8|688
1592210400000|2020-06-15 08:40:00|66292.5|66277.5|66255|66240|66296.9|66281.9|66247.5|66232.5|710
1592210700000|2020-06-15 08:45:00|66254.6|66239.6|66220.6|66205.6|66257.2|66242.2|66219.7|66204.7|723
1592211000000|2020-06-15 08:50:00|66220.2|66205.2|66219.3|66204.3|66231.9|66216.9|66207.3|66192.3|706
1592211300000|2020-06-15 08:55:00|66219.5|66204.5|66185.2|66170.2|66223.8|66208.8|66178.7|66163.7|681
1592211600000|2020-06-15 09:00:00|66185.4|66170.4|66219.6|66204.6|66223.8|66208.8|66184.8|66169.8|703
1592211900000|2020-06-15 09:05:00|66219.2|66204.2|66238.5|66223.5|66243.2|66228.2|66219.2|66204.2|693
1592212200000|2020-06-15 09:10:00|66237.5|66222.5|66236.8|66221.8|66262|66247|66216.1|66201.1|668
1592212500000|2020-06-15 09:15:00|66237|66222|66257.1|66242.1|66267.4|66252.4|66222.3|66207.3|699
1592212800000|2020-06-15 09:20:00|66257.3|66242.3|66267.3|66252.3|66268.2|66253.2|66252.4|66237.4|671
1592213100000|2020-06-15 09:25:00|66267.8|66252.8|66249.9|66234.9|66269.1|66254.1|66238.9|66223.9|632
1592213400000|2020-06-15 09:30:00|66250.9|66235.9|66296.2|66281.2|66311.9|66296.9|66248.6|66233.6|705
1592213700000|2020-06-15 09:35:00|66296.4|66281.4|66283.7|66268.7|66298.4|66283.4|66271.8|66256.8|698
1592214000000|2020-06-15 09:40:00|66284|66269|66303.5|66288.5|66307.8|66292.8|66277.7|66262.7|659
1592214300000|2020-06-15 09:45:00|66303.3|66288.3|66280.3|66265.3|66316.8|66301.8|66276.7|66261.7|696
1592214600000|2020-06-15 09:50:00|66280.6|66265.6|66284.3|66269.3|66301.5|66286.5|66263.1|66248.1|657
1592214900000|2020-06-15 09:55:00|66284.6|66269.6|66286.2|66271.2|66301.6|66286.3|66278.4|66263.4|660
1592215200000|2020-06-15 10:00:00|66285.9|66270.9|66258.9|66243.9|66290.6|66275.6|66257.6|66242.6|679
1592215500000|2020-06-15 10:05:00|66258.8|66243.8|66249.6|66234.6|66273.3|66258.3|66249|66234|631
1592215800000|2020-06-15 10:10:00|66249.5|66234.5|66232.8|66217.8|66254|66239|66221.7|66206.7|668
1592216100000|2020-06-15 10:15:00|66231.7|66216.7|66243.7|66228.7|66251.6|66236.6|66224.6|66209.6|660
1592216400000|2020-06-15 10:20:00|66243.8|66228.8|66272.9|66257.9|66281.9|66266.9|66240|66225|644
1592216700000|2020-06-15 10:25:00|66273.1|66258.1|66290.7|66275.7|66292.7|66277.7|66263.5|66248.5|656
1592217000000|2020-06-15 10:30:00|66290.9|66275.9|66280.5|66265.5|66297.5|66282.5|66275|66260|699
1592217300000|2020-06-15 10:35:00|66280.4|66265.4|66284.6|66269.6|66290.7|66275.7|66276.7|66261.7|589
1592217600000|2020-06-15 10:40:00|66284.9|66269.9|66285.4|66270.4|66291.1|66276.1|66279.2|66264.2|595
1592217900000|2020-06-15 10:45:00|66284.2|66269.2|66308.5|66293.5|66311.5|66296.5|66275.3|66260.3|635
1592218200000|2020-06-15 10:50:00|66308.6|66293.6|66295.1|66280.1|66310.7|66295.7|66287|66272|671
1592218500000|2020-06-15 10:55:00|66295|66280|66305.3|66290.3|66305.4|66290.4|66280.5|66265.5|688
1592218800000|2020-06-15 11:00:00|66305.6|66290.6|66334.3|66319.3|66338.1|66323.1|66289.6|66274.6|693
1592219100000|2020-06-15 11:05:00|66334.4|66319.4|66314.1|66299.1|66338.4|66323.4|66309.3|66294.3|607
1592219400000|2020-06-15 11:10:00|66314.4|66299.4|66294.9|66274.9|66316.2|66301.2|66289.8|66274.8|578
1592219700000|2020-06-15 11:15:00|66295|66275|66301.8|66286.8|66311.7|66296.7|66290.9|66275|622
1592220000000|2020-06-15 11:20:00|66301.6|66286.6|66263.6|66248.6|66306.4|66291.4|66263.6|66248.6|649
1592220300000|2020-06-15 11:25:00|66263.7|66248.7|66251.4|66236.4|66269.6|66254.6|66236.1|66221.1|616
1592220600000|2020-06-15 11:30:00|66252.8|66237.8|66268.4|66253.4|66270.8|66255.8|66244|66229|610
1592220900000|2020-06-15 11:35:00|66268.2|66253.2|66260.4|66245.4|66270.2|66255|66253.5|66238.5|590
1592221200000|2020-06-15 11:40:00|66260.3|66245.3|66239.5|66224.5|66272.9|66257.9|66235.9|66220.9|539
1592221500000|2020-06-15 11:45:00|66239.6|66224.6|66194.9|66179.9|66241.8|66226.8|66191.4|66176.4|673
1592221800000|2020-06-15 11:50:00|66195.1|66180.1|66211.9|66196.9|66213.6|66198.6|66176.7|66161.7|689
1592222100000|2020-06-15 11:55:00|66211.6|66196.6|66235.8|66220.8|66254.6|66239.6|66210.9|66195.9|683
1592222400000|2020-06-15 12:00:00|66235.6|66220.6|66233.8|66218.8|66239.4|66224.4|66217.1|66202.1|715
1592222700000|2020-06-15 12:05:00|66234.1|66219.1|66252.5|66237.5|66255.1|66240.1|66224.6|66209.6|675
1592223000000|2020-06-15 12:10:00|66252.3|66237.3|66266.7|66251.7|66301.1|66286.1|66246.5|66231.5|738
1592223300000|2020-06-15 12:15:00|66266|66251|66253|66238|66285.5|66270.5|66240.3|66225.3|705
1592223600000|2020-06-15 12:20:00|66252.9|66237.9|66263.3|66248.3|66271.9|66256.9|66248.2|66233.2|695
1592223900000|2020-06-15 12:25:00|66263.4|66248.4|66266.8|66251.8|66276.2|66261.2|66255.6|66240.6|663
1592224200000|2020-06-15 12:30:00|66269.3|66249.3|66278.8|66263.8|66285.1|66270.1|66248.2|66233.2|712
1592224500000|2020-06-15 12:35:00|66277.9|66262.9|66293.2|66278.2|66302.1|66287.1|66273.5|66258.5|691
1592224800000|2020-06-15 12:40:00|66292.4|66277.4|66290.5|66270.5|66305.8|66289|66284.5|66269.4|705
1592225100000|2020-06-15 12:45:00|66287.5|66272.5|66261|66246|66301.7|66286.7|66257|66242|698
1592225400000|2020-06-15 12:50:00|66261.7|66246.7|66286.6|66271.6|66292.9|66275.6|66261.4|66246.4|683
1592225700000|2020-06-15 12:55:00|66286.5|66271.5|66296.2|66281.2|66304.7|66289.1|66279|66264|638
1592226000000|2020-06-15 13:00:00|66296|66281|66282.8|66267.8|66303.1|66288.1|66273.6|66255|667
1592226300000|2020-06-15 13:05:00|66282.9|66267.9|66298.8|66283.8|66309.5|66292|66264.5|66248|694
1592226600000|2020-06-15 13:10:00|66299|66284|66304.5|66289.5|66317.6|66301.6|66292.8|66275.3|603
1592226900000|2020-06-15 13:15:00|66306.9|66286.9|66274.6|66259.6|66306.9|66289.1|66274|66258.4|657
1592227200000|2020-06-15 13:20:00|66274.5|66259.5|66262.1|66242.1|66283.3|66266.8|66259.9|66242.1|665
1592227500000|2020-06-15 13:25:00|66262|66242|66279.2|66264.2|66295.2|66280.2|66254.2|66236.9|402
1592227800000|2020-06-15 13:30:00|66279.3|66264.3|66306.3|66291.3|66308.4|66293.4|66243.9|66228.1|435
1592228100000|2020-06-15 13:35:00|66306.6|66291.6|66274.4|66254.4|66312.6|66295.5|66254.6|66239.6|438
1592228400000|2020-06-15 13:40:00|66269.9|66254.9|66237.1|66222.1|66289.1|66274.1|66201.4|66181.4|448
1592228700000|2020-06-15 13:45:00|66237.9|66222.9|66221.8|66206.8|66263.2|66245.3|66211.5|66194.1|602
1592229000000|2020-06-15 13:50:00|66221.9|66206.9|66142.7|66122.7|66240.2|66222.7|66105.3|66087.7|795
1592229300000|2020-06-15 13:55:00|66143.3|66123.3|66128.2|66108.2|66143.3|66124.6|66085.8|66065.8|808
1592229600000|2020-06-15 14:00:00|66124.9|66109.9|66095.9|66080.9|66135.6|66120.6|66080.7|66062.8|787
1592229900000|2020-06-15 14:05:00|66098.5|66083.5|66113|66098|66126.3|66108.8|66093.1|66076.5|747
1592230200000|2020-06-15 14:10:00|66114.3|66099.3|66122.6|66107.6|66140.8|66123.3|66112.7|66097.7|772
1592230500000|2020-06-15 14:15:00|66122.8|66107.8|66151.8|66136.8|66161.9|66144.3|66122.4|66105.3|734
1592230800000|2020-06-15 14:20:00|66151.7|66136.7|66160.4|66145.4|66160.4|66145.4|66138.4|66121.3|700
1592231100000|2020-06-15 14:25:00|66164|66144|66164.9|66149.9|66173.4|66158.1|66154.7|66139.3|689
1592231400000|2020-06-15 14:30:00|66165.2|66150.2|66149.9|66129.9|66174.3|66157.5|66133.9|66117.6|732
1592231700000|2020-06-15 14:35:00|66148.7|66128.7|66141.3|66126.3|66151|66133.1|66102|66084.6|763
1592232000000|2020-06-15 14:40:00|66141.8|66126.8|66104.2|66089.2|66153.9|66138.9|66100.6|66083|733
1592232300000|2020-06-15 14:45:00|66103.9|66088.9|66078.2|66063.2|66113.5|66098.5|66031.8|66011.8|765
1592232600000|2020-06-15 14:50:00|66078|66063|66070.7|66055.7|66105.1|66089.6|66054.6|66039.5|757
1592232900000|2020-06-15 14:55:00|66070.3|66055.3|66148.6|66133.6|66150|66135|66069.2|66054.2|793
1592233200000|2020-06-15 15:00:00|66148.4|66133.4|66132.1|66117.1|66167|66150.1|66119.3|66103.1|788
1592233500000|2020-06-15 15:05:00|66132.4|66117.4|66174.1|66154.1|66183.4|66164.6|66118.5|66103.5|725
1592233800000|2020-06-15 15:10:00|66175.1|66155.1|66166.5|66151.5|66193.9|66174.7|66155.2|66135.2|693
1592234100000|2020-06-15 15:15:00|66166.7|66151.7|66204.3|66189.3|66209.9|66194.5|66166.7|66151.7|743
1592234400000|2020-06-15 15:20:00|66203.7|66188.7|66187.1|66172.1|66229|66214|66181.8|66166.8|735
1592234700000|2020-06-15 15:25:00|66186.3|66171.3|66209.9|66194.9|66222.2|66207|66182|66164.4|701
1592235000000|2020-06-15 15:30:00|66209.8|66194.8|66196.6|66181.6|66220.3|66205.3|66182.4|66164.4|712
1592235300000|2020-06-15 15:35:00|66196|66181|66157|66142|66200.2|66185.2|66143.4|66124.4|698
1592235600000|2020-06-15 15:40:00|66156.2|66141.2|66200.2|66185.2|66200.2|66185.2|66149.4|66131.9|686
1592235900000|2020-06-15 15:45:00|66200.1|66185.1|66191.6|66176.6|66223.8|66208.8|66191.6|66175|679
1592236200000|2020-06-15 15:50:00|66194.1|66174.1|66203|66188|66210.9|66193.5|66179.1|66164.1|651
1592236500000|2020-06-15 15:55:00|66203.4|66188.4|66172.6|66157.6|66204.7|66189.7|66170.6|66155.6|668
1592236800000|2020-06-15 16:00:00|66172.9|66157.9|66155.7|66135.7|66179.9|66163|66137|66117.8|705
1592237100000|2020-06-15 16:05:00|66155.5|66135.5|66132|66117|66164.7|66146.6|66131.2|66115.4|692
1592237400000|2020-06-15 16:10:00|66131.7|66116.7|66102.9|66082.9|66138.3|66123.3|66094.3|66076.5|705
1592237700000|2020-06-15 16:15:00|66102.4|66082.4|66083.6|66063.6|66120.6|66101.7|66069.9|66049.9|717
1592238000000|2020-06-15 16:20:00|66083.8|66063.8|66108.3|66088.3|66116|66097.6|66082.3|66063.2|662
1592238300000|2020-06-15 16:25:00|66108|66088|66073.1|66053.1|66108.2|66088.2|66068.6|66048.6|688
1592238600000|2020-06-15 16:30:00|66073.2|66053.2|66090.5|66070.5|66096.8|66078|66072.1|66052.1|636
1592238900000|2020-06-15 16:35:00|66090.6|66070.6|66089.6|66069.6|66094.9|66076.7|66077.4|66057.4|670
1592239200000|2020-06-15 16:40:00|66089.7|66069.7|66088.1|66068.1|66105.5|66085.5|66080.3|66060.9|644
1592239500000|2020-06-15 16:45:00|66087.3|66067.3|66089.2|66069.2|66096.8|66079|66079.7|66060.6|611
1592239800000|2020-06-15 16:50:00|66089.3|66069.3|66071.2|66056.2|66095.2|66077.6|66070.1|66051.9|620
1592240100000|2020-06-15 16:55:00|66070.7|66055.7|66077.3|66062.3|66090.3|66070.3|66062.2|66044.2|675
1592240400000|2020-06-15 17:00:00|66077.4|66062.4|66072.3|66057.3|66080.8|66063.7|66063.4|66045.4|640
1592240700000|2020-06-15 17:05:00|66072.2|66057.2|66086.1|66071.1|66093.8|66075.7|66071.7|66054.1|614
1592241000000|2020-06-15 17:10:00|66086.2|66071.2|66069.1|66054.1|66091.4|66075.1|66053.2|66035.6|626
1592241300000|2020-06-15 17:15:00|66067|66052|66083.2|66063.2|66084.3|66065.8|66063.3|66045.1|617
1592241600000|2020-06-15 17:20:00|66083.4|66063.4|66089.1|66069.1|66089.7|66073.6|66073|66055.5|594
1592241900000|2020-06-15 17:25:00|66089.2|66069.2|66093.9|66073.9|66098.1|66078.1|66071.7|66056.4|564
1592242200000|2020-06-15 17:30:00|66091.8|66071.8|66073.9|66053.9|66098.2|66078.8|66071|66051|612
1592242500000|2020-06-15 17:35:00|66074|66054|66056.1|66036.1|66077.8|66060.4|66053.5|66036|635
1592242800000|2020-06-15 17:40:00|66056|66036|66055.8|66040.8|66060.8|66042.6|66052.6|66035.2|479
1592243100000|2020-06-15 17:45:00|66056|66041|66043.9|66028.9|66064.6|66044.6|66039|66023.2|529
1592243400000|2020-06-15 17:50:00|66044|66029|66017.1|65997.1|66047.5|66030|65987.3|65967.3|657
1592243700000|2020-06-15 17:55:00|66016.6|65996.6|65999.6|65984.6|66025.6|66008|65989.9|65972.4|673
1592244000000|2020-06-15 18:00:00|65999|65984|65879.5|65859.5|65999|65984|65875.3|65858|802
1592244300000|2020-06-15 18:05:00|65880.6|65860.6|65881.4|65861.4|65912.4|65892.4|65867.1|65847.2|778
1592244600000|2020-06-15 18:10:00|65881.9|65861.9|65847.1|65832.1|65905.5|65886.5|65846.6|65828.7|748
1592244900000|2020-06-15 18:15:00|65847.2|65832.2|65835.4|65815.4|65850.1|65832.6|65803.2|65785.2|765
1592245200000|2020-06-15 18:20:00|65836.7|65816.7|65847.6|65832.6|65857.6|65838.5|65814.7|65797.4|722
1592245500000|2020-06-15 18:25:00|65847.5|65832.5|65851.7|65831.7|65854.7|65835.4|65824.5|65807.4|739
1592245800000|2020-06-15 18:30:00|65848.5|65833.5|65877.9|65857.9|65878.9|65858.9|65827.3|65807.3|776
1592246100000|2020-06-15 18:35:00|65877.8|65857.8|65879.3|65859.3|65882.9|65862.9|65864.3|65844.3|680
1592246400000|2020-06-15 18:40:00|65878.3|65858.3|65877|65857|65882|65862|65863.1|65843.1|705
1592246700000|2020-06-15 18:45:00|65873.9|65853.9|65916.2|65896.2|65916.7|65896.7|65872.9|65852.9|707
1592247000000|2020-06-15 18:50:00|65915.8|65895.8|65927.9|65907.9|65933.9|65913.9|65903.6|65884.1|684
1592247300000|2020-06-15 18:55:00|65928.2|65908.2|65911.7|65891.7|65935|65915|65890.6|65870.6|671
1592247600000|2020-06-15 19:00:00|65910.6|65890.6|65874.8|65854.8|65911.7|65891.7|65872.7|65852.7|708
1592247900000|2020-06-15 19:05:00|65875.2|65855.2|65896.7|65876.7|65897.1|65877.1|65874.2|65854.2|635
1592248200000|2020-06-15 19:10:00|65896.3|65876.3|65895|65875|65905.7|65885.7|65881.1|65861.1|631
1592248500000|2020-06-15 19:15:00|65896|65876|65886.5|65866.5|65897.5|65877.5|65882.5|65862.5|637
1592248800000|2020-06-15 19:20:00|65886.7|65866.7|65877.4|65857.4|65905.8|65885.8|65872.8|65852.8|653
1592249100000|2020-06-15 19:25:00|65876.8|65856.8|65901.5|65881.5|65901.5|65881.5|65858.3|65838.3|702
1592249400000|2020-06-15 19:30:00|65901.6|65881.6|65916|65896|65932.2|65912.2|65897|65877|682
1592249700000|2020-06-15 19:35:00|65916.1|65896.1|65938.4|65918.4|65939.6|65919.6|65916|65896|648
1592250000000|2020-06-15 19:40:00|65938.8|65918.8|65949.3|65929.3|65952.4|65932.4|65930.2|65910.2|684
1592250300000|2020-06-15 19:45:00|65950|65930|65931|65911|65955.2|65935.2|65921.3|65901.3|634
1592250600000|2020-06-15 19:50:00|65931.8|65911.8|65941.1|65921.1|65941.1|65921.1|65914.6|65894.6|654
1592250900000|2020-06-15 19:55:00|65941.6|65921.6|65906.5|65886.5|65952.3|65932.3|65903.1|65883.1|705
1592251200000|2020-06-15 20:00:00|65903.1|65883.1|65891.2|65871.2|65908.8|65888.8|65875.2|65855.2|704
1592251500000|2020-06-15 20:05:00|65891.9|65871.9|65909.6|65889.6|65918|65898|65889.7|65871.1|420
1592251800000|2020-06-15 20:10:00|65909.7|65889.7|65902.7|65882.7|65912.8|65892.8|65897.5|65877.5|408
1592252100000|2020-06-15 20:15:00|65901.9|65881.9|65899.7|65879.7|65906.2|65888.5|65893|65873|332
1592252400000|2020-06-15 20:20:00|65898.8|65878.8|65885.8|65865.8|65898.8|65878.8|65881.8|65861.8|281
1592252700000|2020-06-15 20:25:00|65886|65866|65893.5|65873.5|65898.9|65878.9|65882.8|65862.8|397
1592253000000|2020-06-15 20:30:00|65893.7|65873.7|65867|65847|65894.6|65874.6|65864.7|65844.7|412
1592253300000|2020-06-15 20:35:00|65867.2|65847.2|65883.3|65863.3|65887.5|65867.5|65863.6|65843.6|360
1592253600000|2020-06-15 20:40:00|65882|65862|65890.4|65870.4|65893.3|65873.3|65879.2|65859.2|321
1592253900000|2020-06-15 20:45:00|65892.7|65872.7|65871.6|65851.6|65897.7|65877.7|65871.2|65851.2|426
1592254200000|2020-06-15 20:50:00|65871.1|65851.1|65866.9|65846.9|65877.3|65857.3|65866.1|65846.1|391
1592254500000|2020-06-15 20:55:00|65867.6|65847.6|65858|65838|65871.9|65851.9|65857.1|65837.1|402
1592254800000|2020-06-15 21:00:00|65854.8|65829.5|65876.2|65832.2|65876.9|65838.5|65846.9|65819.3|121
1592255100000|2020-06-15 21:05:00|65873.1|65840.5|65874.4|65847.9|65887.9|65851.2|65865.7|65824.2|114
1592255400000|2020-06-15 21:10:00|65873.6|65850.1|65870.3|65829.4|65884|65853.7|65866.8|65829.4|151
1592255700000|2020-06-15 21:15:00|65869.1|65832.9|65852.8|65820.6|65870.7|65838|65848.4|65812.3|211
1592256000000|2020-06-15 21:20:00|65852.7|65822.1|65867.7|65834.1|65876.7|65835.9|65836.1|65797.2|369
1592256300000|2020-06-15 21:25:00|65866.7|65833.1|65854.8|65831.8|65886.7|65840.4|65851.8|65807.3|224
1592256600000|2020-06-15 21:30:00|65855.3|65831.4|65851.8|65830.2|65860.9|65834.2|65850.7|65807.2|254
1592256900000|2020-06-15 21:35:00|65851.6|65830.4|65864.3|65831.7|65867.9|65837.5|65845.6|65823.2|364
1592257200000|2020-06-15 21:40:00|65864.7|65831.2|65849.7|65819.6|65866.1|65833|65841.8|65800.8|493
1592257500000|2020-06-15 21:45:00|65850|65820.3|65846|65821.1|65851.3|65825.3|65845.4|65816.6|225
1592257800000|2020-06-15 21:50:00|65845.1|65823.6|65855.1|65813.3|65855.1|65824.6|65844.6|65813.3|180
1592258100000|2020-06-15 21:55:00|65846.5|65821.4|65845.6|65818.3|65848.9|65824.3|65842.2|65816.7|251
1592258400000|2020-06-15 22:00:00|65846|65821.1|65839.2|65815.2|65881.3|65848.9|65835.9|65807.7|597
1592258700000|2020-06-15 22:05:00|65841.5|65816.6|65841.2|65817.1|65850.3|65825.8|65836.7|65811.3|372
1592259000000|2020-06-15 22:10:00|65840.4|65816.7|65832|65807.9|65841.3|65817.2|65824|65798.7|465
1592259300000|2020-06-15 22:15:00|65831.1|65808.7|65829.2|65808.8|65838|65815.7|65820.8|65795.9|485
1592259600000|2020-06-15 22:20:00|65828.8|65808.7|65818.2|65795.6|65834.6|65811|65815.7|65792.5|421
1592259900000|2020-06-15 22:25:00|65818.5|65795.4|65822.6|65801.3|65825.1|65803.2|65815.7|65794|352
1592260200000|2020-06-15 22:30:00|65822.5|65801.6|65833.4|65810.8|65833.4|65812.6|65810.7|65789.8|450
1592260500000|2020-06-15 22:35:00|65832.6|65811.9|65838.9|65818.6|65843.5|65822.5|65832.6|65810.8|440
1592260800000|2020-06-15 22:40:00|65839.3|65818.9|65843.8|65822.1|65845.5|65823.6|65831.7|65810.9|354
1592261100000|2020-06-15 22:45:00|65843.7|65821.7|65838.8|65818|65843.9|65823|65834.1|65814|328
1592261400000|2020-06-15 22:50:00|65839|65817.4|65824.5|65802.8|65844.4|65823.5|65814.9|65792.6|496
1592261700000|2020-06-15 22:55:00|65823.8|65803.4|65819|65799|65824.6|65804.6|65810.5|65790.5|373
1592262000000|2020-06-15 23:00:00|65817.4|65797.4|65835.5|65813.4|65839.1|65818.7|65817.4|65797.4|433
1592262300000|2020-06-15 23:05:00|65836.2|65813.5|65835.9|65814.6|65842.7|65819.3|65821.4|65799.6|422
1592262600000|2020-06-15 23:10:00|65836.2|65814.1|65832.8|65811.9|65838.6|65815.6|65831.3|65807.5|332
1592262900000|2020-06-15 23:15:00|65832.7|65812|65830.2|65810.2|65835.4|65815.4|65826.8|65806.8|286
1592263200000|2020-06-15 23:20:00|65830.1|65810.1|65803.1|65783.1|65830.5|65810.3|65800.9|65780.7|395
1592263500000|2020-06-15 23:25:00|65803.5|65783.2|65807.6|65787.5|65814.7|65794.7|65802.1|65781.9|382
1592263800000|2020-06-15 23:30:00|65807.8|65787.6|65806.2|65784.9|65813.9|65793.9|65803.7|65783.6|340
1592264100000|2020-06-15 23:35:00|65806|65785.1|65784.7|65764.7|65808.3|65788.3|65783.9|65759.2|442
1592264400000|2020-06-15 23:40:00|65784.8|65764.8|65787.8|65766.6|65791.5|65769.9|65778.8|65757.9|510
1592264700000|2020-06-15 23:45:00|65787.9|65766.5|65798|65774.8|65798|65777.3|65785.8|65764.7|461
1592265000000|2020-06-15 23:50:00|65796.4|65775.1|65782.1|65762.1|65797.5|65776.6|65782|65762|311
1592265300000|2020-06-15 23:55:00|65781.9|65761.9|65770.6|65750.6|65783.4|65763.4|65768.6|65748.6|411
1592265600000|2020-06-16 00:00:00|65770.9|65750.9|65768.9|65748.9|65778.3|65758.3|65757.3|65737.3|601
1592265900000|2020-06-16 00:05:00|65769.3|65749.3|65797.6|65777.6|65798.1|65778.1|65762.9|65742.9|508
1592266200000|2020-06-16 00:10:00|65797.5|65777.5|65791.9|65771.9|65800.4|65780.4|65786.6|65766.6|485
1592266500000|2020-06-16 00:15:00|65790.6|65770.6|65778.6|65758.6|65798.3|65778.3|65777.7|65757.7|472
1592266800000|2020-06-16 00:20:00|65778.5|65758.5|65799|65779|65800.8|65780.8|65778.5|65758.5|464
1592267100000|2020-06-16 00:25:00|65798.8|65778.8|65805.9|65785.9|65808.9|65788.9|65794.3|65774.3|420
1592267400000|2020-06-16 00:30:00|65806.3|65786.3|65802.7|65782.7|65808.4|65788.4|65785.1|65765.1|510
1592267700000|2020-06-16 00:35:00|65801.7|65781.7|65807.3|65787.3|65809.3|65789.3|65798.9|65778.9|443
1592268000000|2020-06-16 00:40:00|65807.4|65787.4|65809.8|65789.8|65811.9|65791.9|65795.4|65775.4|310
1592268300000|2020-06-16 00:45:00|65809.7|65789.7|65810.5|65790.5|65816.1|65796.1|65802.9|65782.9|333
1592268600000|2020-06-16 00:50:00|65810.8|65790.8|65802.4|65782.4|65814.1|65794.1|65802.4|65782.4|340
1592268900000|2020-06-16 00:55:00|65802.6|65782.6|65794.3|65774.3|65809|65789|65793.2|65773.2|497
1592269200000|2020-06-16 01:00:00|65794.8|65774.8|65766.7|65746.7|65794.9|65774.9|65758.6|65738.6|570
1592269500000|2020-06-16 01:05:00|65766.8|65746.8|65770.2|65750.2|65777|65757|65766.8|65746.8|389
1592269800000|2020-06-16 01:10:00|65770.3|65750.3|65782.7|65762.3|65788.7|65768.7|65764.3|65744.3|447
1592270100000|2020-06-16 01:15:00|65783|65762.1|65806|65786|65812|65792|65779.5|65758.6|471
1592270400000|2020-06-16 01:20:00|65805.8|65785.8|65803.1|65783.1|65805.9|65785.9|65790.7|65770.7|437
1592270700000|2020-06-16 01:25:00|65803.2|65783.2|65800|65780|65819.2|65799.2|65799.8|65779.8|451
1592271000000|2020-06-16 01:30:00|65799.9|65779.9|65812.7|65792.7|65820.7|65800.7|65792.9|65772.9|413
1592271300000|2020-06-16 01:35:00|65812.8|65792.8|65829.2|65809.2|65830|65810|65806.2|65786.2|530
1592271600000|2020-06-16 01:40:00|65829.5|65809.5|65821.5|65801.5|65829.8|65809.8|65815.5|65794.3|441
1592271900000|2020-06-16 01:45:00|65821.6|65801.6|65821.1|65801.1|65829.7|65809.7|65818|65798|430
1592272200000|2020-06-16 01:50:00|65820.9|65800.9|65811.2|65791.2|65822.1|65802.1|65802.5|65782.5|438
1592272500000|2020-06-16 01:55:00|65811.1|65791.1|65825.1|65805.1|65827.1|65807.1|65811.1|65791.1|444
1592272800000|2020-06-16 02:00:00|65824.2|65804.2|65803.3|65783.3|65824.9|65804.9|65801.1|65780.9|504
1592273100000|2020-06-16 02:05:00|65803.4|65783.4|65791.4|65770.4|65806.1|65786.1|65791|65770.4|401
1592273400000|2020-06-16 02:10:00|65791.3|65771.3|65791.5|65771.5|65794|65773.6|65785.7|65764.7|383
1592273700000|2020-06-16 02:15:00|65791.4|65771.4|65790.4|65770.4|65798.4|65778.4|65787|65767|375
1592274000000|2020-06-16 02:20:00|65790.3|65770.3|65785.5|65765.5|65793.6|65773.6|65778|65758|418
1592274300000|2020-06-16 02:25:00|65785.6|65765.6|65807.6|65787.6|65813.6|65793.4|65785.3|65765.2|370
1592274600000|2020-06-16 02:30:00|65806.4|65786.4|65728.5|65705.9|65808.1|65788.1|65724.7|65695|774
1592274900000|2020-06-16 02:35:00|65727.8|65705.5|65729.6|65709.6|65740.6|65719.9|65718.6|65697.9|677
1592275200000|2020-06-16 02:40:00|65729.5|65709.5|65752.7|65732.7|65756.1|65736.1|65720.8|65700.8|599
1592275500000|2020-06-16 02:45:00|65753.7|65731.3|65713.7|65692.1|65757.4|65737.4|65709.9|65689.9|553
1592275800000|2020-06-16 02:50:00|65713.6|65692.5|65713.2|65690.9|65726.6|65706.6|65705.6|65685.5|664
1592276100000|2020-06-16 02:55:00|65713.3|65691.7|65723.5|65702.6|65738|65717.3|65707.6|65687.6|674
1592276400000|2020-06-16 03:00:00|65724.6|65703.2|65729.7|65709.4|65738.3|65716.5|65722.4|65701.2|619
1592276700000|2020-06-16 03:05:00|65729.6|65708|65733.4|65712.6|65737.4|65717.2|65713.4|65693.1|557
1592277000000|2020-06-16 03:10:00|65733.5|65713.5|65738.7|65718.7|65743.9|65723.4|65732.7|65712.5|530
1592277300000|2020-06-16 03:15:00|65739.3|65719.3|65741.2|65721.2|65749.4|65728.4|65736.5|65715.2|387
1592277600000|2020-06-16 03:20:00|65741.3|65720.5|65753.7|65733.7|65757.7|65737.7|65736.8|65716.3|547
1592277900000|2020-06-16 03:25:00|65753.8|65733.8|65737|65717|65756.7|65736.7|65732.3|65712.3|508
1592278200000|2020-06-16 03:30:00|65737.1|65717.1|65740.9|65720.9|65746.7|65726.7|65733|65713|505
1592278500000|2020-06-16 03:35:00|65741|65721|65739|65719|65755.3|65735.3|65738.7|65718.7|497
1592278800000|2020-06-16 03:40:00|65737.2|65717.2|65731.5|65711.5|65740.5|65720.5|65725|65705|437
1592279100000|2020-06-16 03:45:00|65731.4|65711.4|65715.2|65695.2|65735.2|65715.2|65708.7|65688.7|517
1592279400000|2020-06-16 03:50:00|65715.1|65695.1|65741.5|65721.5|65741.6|65721.6|65714.1|65694.1|475
1592279700000|2020-06-16 03:55:00|65741.4|65721.4|65755.9|65735.9|65765.7|65745.4|65738.1|65718.1|486
1592280000000|2020-06-16 04:00:00|65756.5|65736.5|65766.9|65746.9|65774.4|65754.4|65755.9|65735.5|577
1592280300000|2020-06-16 04:05:00|65767.3|65747.3|65774.2|65754.2|65776.9|65756.9|65757.3|65737.3|395
1592280600000|2020-06-16 04:10:00|65773.7|65753.7|65775.3|65755.3|65782.7|65762.7|65768.8|65748.8|437
1592280900000|2020-06-16 04:15:00|65775.4|65755.4|65764.7|65744.7|65776.8|65756.3|65764.2|65744.2|464
1592281200000|2020-06-16 04:20:00|65765|65745|65778.5|65758.5|65782.1|65762.1|65763|65743|392
1592281500000|2020-06-16 04:25:00|65778.4|65758.4|65770.2|65750.2|65779.1|65759.1|65764.8|65744.8|428
1592281800000|2020-06-16 04:30:00|65770.5|65750.5|65785.1|65765.1|65786.5|65766.5|65770|65750|375
1592282100000|2020-06-16 04:35:00|65784.9|65764.9|65796|65776|65797.3|65777.3|65777.3|65757.3|415
1592282400000|2020-06-16 04:40:00|65795.9|65775.9|65786.1|65766.1|65798.8|65778.8|65785.7|65765.7|369
1592282700000|2020-06-16 04:45:00|65786.2|65766.2|65778.2|65758.2|65793.4|65773.4|65777.4|65757.4|385
1592283000000|2020-06-16 04:50:00|65777.3|65757.3|65780.8|65760.8|65781.9|65761.9|65767.8|65747.8|355
1592283300000|2020-06-16 04:55:00|65780.9|65760.9|65793.5|65773.5|65793.8|65773.8|65775.3|65755.3|430
1592283600000|2020-06-16 05:00:00|65793.6|65773.6|65771.2|65751.2|65796.9|65776.9|65767.7|65747.7|789
1592283900000|2020-06-16 05:05:00|65771|65751|65765.8|65745.8|65778.3|65758.3|65751.9|65731.9|785
1592284200000|2020-06-16 05:10:00|65765.2|65745.2|65760.6|65740.6|65771.5|65751.5|65754.9|65734.9|779
1592284500000|2020-06-16 05:15:00|65760.5|65740.5|65756|65736|65763.5|65743.5|65745.1|65725.1|788
1592284800000|2020-06-16 05:20:00|65755|65735|65732.7|65712.7|65756.1|65736.1|65731.4|65711.4|805
1592285100000|2020-06-16 05:25:00|65733.5|65713.5|65736|65716|65742.5|65722.5|65727.1|65707.1|786
1592285400000|2020-06-16 05:30:00|65735.7|65715.7|65718.1|65698.1|65737|65717|65717.9|65697.9|789
1592285700000|2020-06-16 05:35:00|65718.4|65698.4|65715.6|65695.6|65723.7|65703.7|65711.8|65691.8|788
1592286000000|2020-06-16 05:40:00|65716.5|65696.5|65758.2|65738.2|65758.4|65738.4|65715.2|65695.2|808
1592286300000|2020-06-16 05:45:00|65757.6|65737.6|65757.4|65737.4|65768.3|65748.3|65755.9|65735.9|821
1592286600000|2020-06-16 05:50:00|65757.6|65737.6|65759.3|65739.3|65773.8|65753.8|65757.5|65737.5|811
1592286900000|2020-06-16 05:55:00|65759.1|65739.1|65779.5|65759.5|65781.3|65761.3|65757.8|65737.8|706
1592287200000|2020-06-16 06:00:00|65776.1|65756.1|65787.4|65767.4|65803.4|65783.8|65763.6|65743.6|692
1592287500000|2020-06-16 06:05:00|65788.7|65768.7|65784.4|65764.4|65793.3|65773.3|65765.9|65746.3|642
1592287800000|2020-06-16 06:10:00|65784.8|65764.8|65787.4|65767.4|65796.6|65776.6|65761.5|65741.5|654
1592288100000|2020-06-16 06:15:00|65787.9|65767.9|65801.8|65786.8|65812.2|65794.6|65786.8|65766.8|613
1592288400000|2020-06-16 06:20:00|65800.9|65785.9|65776.7|65756.7|65806.2|65788.8|65772.2|65754.6|561
1592288700000|2020-06-16 06:25:00|65776.3|65756.3|65776.3|65756.3|65785.1|65765.1|65762.6|65742.8|600
1592289000000|2020-06-16 06:30:00|65776.7|65756.7|65757.6|65737.6|65781.3|65764.7|65756.5|65737.3|598
1592289300000|2020-06-16 06:35:00|65757.5|65737.5|65821.6|65801.6|65826.4|65808.4|65753|65733.3|711
1592289600000|2020-06-16 06:40:00|65821.3|65806.3|65739.7|65719.7|65824.9|65806.3|65739.5|65719.5|744
1592289900000|2020-06-16 06:45:00|65739.2|65719.2|65753.8|65733.8|65754|65734|65723.4|65705.3|716
1592290200000|2020-06-16 06:50:00|65753.9|65733.9|65762.5|65747.5|65778.2|65758.2|65735|65717.3|707
1592290500000|2020-06-16 06:55:00|65761.6|65746.6|65717.3|65702.3|65763.8|65747.1|65713.5|65698.5|676
1592290800000|2020-06-16 07:00:00|65718.1|65703.1|65732|65717|65751.9|65736.9|65712.7|65697.7|745
1592291100000|2020-06-16 07:05:00|65732.1|65717.1|65711.8|65696.8|65743.5|65728.5|65677.1|65662.1|762
1592291400000|2020-06-16 07:10:00|65711.2|65696.2|65720.2|65705.2|65723.7|65708.7|65701.6|65686.6|704
1592291700000|2020-06-16 07:15:00|65719.9|65704.9|65770.1|65755.1|65801.9|65786.9|65719.9|65704.9|743
1592292000000|2020-06-16 07:20:00|65770.4|65755.4|65776.5|65761.5|65784.9|65769.9|65753.9|65738.9|722
1592292300000|2020-06-16 07:25:00|65776.4|65761.4|65781.8|65766.8|65803.8|65788.8|65772.4|65757.4|650
1592292600000|2020-06-16 07:30:00|65790.6|65775.6|65780.9|65765.9|65839|65824|65776.4|65761.4|743
1592292900000|2020-06-16 07:35:00|65784|65769|65785.3|65770.3|65794.8|65779.8|65775.2|65760.2|697
1592293200000|2020-06-16 07:40:00|65785.4|65770.4|65798.1|65783.1|65817|65802|65783.6|65768.6|694
1592293500000|2020-06-16 07:45:00|65797.7|65782.7|65802.6|65787.6|65808.7|65793.7|65770.2|65755.2|698
1592293800000|2020-06-16 07:50:00|65802.8|65787.8|65833.2|65818.2|65837.2|65822.2|65799.3|65784.3|680
1592294100000|2020-06-16 07:55:00|65831.1|65816.1|65854.2|65839.2|65867.9|65852.9|65819.7|65804.7|722
1592294400000|2020-06-16 08:00:00|65854.1|65839.1|65868.8|65853.8|65899.5|65884.5|65845.3|65830.3|763
1592294700000|2020-06-16 08:05:00|65866|65851|65883.4|65868.4|65887|65872|65857.4|65842.4|708
1592295000000|2020-06-16 08:10:00|65883.2|65868.2|65846.1|65831.1|65889.2|65874.2|65845.3|65830.3|704
1592295300000|2020-06-16 08:15:00|65846|65831|65822.6|65807.6|65849.6|65834.6|65815.7|65800.7|721
1592295600000|2020-06-16 08:20:00|65824.3|65809.3|65821.6|65806.6|65848.4|65833.4|65805.6|65790.6|697
1592295900000|2020-06-16 08:25:00|65821|65806|65809.1|65794.1|65822.2|65807.2|65781.9|65766.9|688
1592296200000|2020-06-16 08:30:00|65809.2|65794.2|65792.9|65777.9|65825.9|65810.9|65787.8|65772.8|635
1592296500000|2020-06-16 08:35:00|65793.7|65778.7|65807.1|65792.1|65820.8|65805.8|65791.5|65776.5|709
1592296800000|2020-06-16 08:40:00|65806.7|65791.7|65807.4|65792.4|65816.1|65801.1|65802.3|65787.3|631
1592297100000|2020-06-16 08:45:00|65806.6|65791.6|65790|65775|65809.1|65794.1|65770.9|65755.9|656
1592297400000|2020-06-16 08:50:00|65789.7|65774.7|65745.9|65730.9|65789.9|65774.9|65713|65698|678
1592297700000|2020-06-16 08:55:00|65746.1|65731.1|65778.4|65758.4|65778.9|65761.4|65728.2|65713.2|658
1592298000000|2020-06-16 09:00:00|65778.9|65758.9|65789|65774|65797.2|65782.2|65750.9|65735.9|612
1592298300000|2020-06-16 09:05:00|65789.1|65774.1|65757.6|65742.6|65792.2|65777.2|65747.6|65732.6|645
1592298600000|2020-06-16 09:10:00|65757.8|65742.8|65803.8|65788.8|65804.4|65789.4|65757.8|65742.8|613
1592298900000|2020-06-16 09:15:00|65803.7|65788.7|65814.4|65799.4|65817.3|65802.3|65793.2|65778.2|648
1592299200000|2020-06-16 09:20:00|65814.5|65799.5|65815.4|65800.4|65845.5|65830.5|65802.1|65787.1|641
1592299500000|2020-06-16 09:25:00|65815.3|65800.3|65819.2|65804.2|65827.9|65812.9|65811.8|65796.8|647
1592299800000|2020-06-16 09:30:00|65819.8|65804.8|65824.5|65809.5|65830.8|65815.8|65803.5|65788.5|617
1592300100000|2020-06-16 09:35:00|65824.7|65809.7|65847.3|65832.3|65860.4|65845.4|65818.3|65803.3|593
1592300400000|2020-06-16 09:40:00|65846.9|65831.9|65832.2|65817.2|65847.4|65832.4|65819.7|65804.7|650
1592300700000|2020-06-16 09:45:00|65834.4|65819.4|65815|65800|65854.9|65839.9|65812.2|65797.2|688
1592301000000|2020-06-16 09:50:00|65814.8|65799.8|65803.6|65788.6|65820.8|65805.8|65799.8|65784.8|660
1592301300000|2020-06-16 09:55:00|65803.4|65788.4|65793.1|65778.1|65807.3|65792.3|65778.3|65763.3|688
1592301600000|2020-06-16 10:00:00|65793.3|65778.3|65836.1|65821.1|65839.6|65824.6|65785|65770|694
1592301900000|2020-06-16 10:05:00|65836.5|65821.5|65825|65810|65836.5|65821.5|65816.1|65801.1|645
1592302200000|2020-06-16 10:10:00|65824.7|65809.7|65825|65810|65868.2|65853.2|65821.8|65806.8|615
1592302500000|2020-06-16 10:15:00|65824.5|65809.5|65858.9|65843.9|65866.1|65851.1|65821.4|65806.4|645
1592302800000|2020-06-16 10:20:00|65855.9|65840.9|65847.5|65832.5|65868.9|65853.9|65847|65832|606
1592303100000|2020-06-16 10:25:00|65847.9|65832.9|65817.1|65802.1|65858.9|65843.9|65817.1|65802.1|612
1592303400000|2020-06-16 10:30:00|65815.4|65800.4|65842.4|65827.4|65859.4|65844.4|65805.4|65790.4|647
1592303700000|2020-06-16 10:35:00|65842.1|65827.1|65877.7|65862.7|65880.8|65865.8|65832.4|65817.4|630
1592304000000|2020-06-16 10:40:00|65880|65865|65920|65905|65927.9|65912.9|65871.6|65856.6|626
1592304300000|2020-06-16 10:45:00|65920.2|65905.2|65914.1|65899.1|65929.2|65914.2|65905.4|65890.4|669
1592304600000|2020-06-16 10:50:00|65914.2|65899.2|65893.7|65878.7|65926.3|65911.3|65889.3|65874.3|584
1592304900000|2020-06-16 10:55:00|65893.8|65878.8|65900.4|65885.4|65903.5|65888.5|65880|65865|599
1592305200000|2020-06-16 11:00:00|65900.5|65885.5|65886|65871|65909.9|65894.9|65882|65867|615
1592305500000|2020-06-16 11:05:00|65885.8|65870.8|65894|65879|65905.9|65890.9|65880.2|65865.2|562
1592305800000|2020-06-16 11:10:00|65895.3|65880.3|65937.6|65922.6|65943|65928|65892.5|65877.5|619
1592306100000|2020-06-16 11:15:00|65937.3|65922.3|65919.2|65904.2|65941.7|65926.7|65916.3|65901.3|575
1592306400000|2020-06-16 11:20:00|65917.9|65902.9|65920.3|65905.3|65936|65921|65905.4|65890.4|620
1592306700000|2020-06-16 11:25:00|65921|65906|65909.1|65894.1|65931|65916|65908.6|65893.6|554
1592307000000|2020-06-16 11:30:00|65909|65894|65949.5|65934.5|65951.7|65936.7|65904|65889|605
1592307300000|2020-06-16 11:35:00|65949.6|65934.6|65992.9|65977.9|65993.9|65978.9|65947.5|65932.5|632
1592307600000|2020-06-16 11:40:00|65993|65978|65996.6|65981.6|66011.1|65996.1|65988.2|65973.2|598
1592307900000|2020-06-16 11:45:00|65996.3|65981.3|66021.1|66006.1|66025.1|66010.1|65993.2|65978.2|610
1592308200000|2020-06-16 11:50:00|66021.2|66006.2|65999.5|65984.5|66023.2|66008.2|65998.8|65983.8|567
1592308500000|2020-06-16 11:55:00|65999.3|65984.3|65969.1|65954.1|65999.3|65984.3|65955|65940|688
1592308800000|2020-06-16 12:00:00|65967.2|65952.2|65981.6|65966.6|65993|65978|65959.2|65944.2|661
1592309100000|2020-06-16 12:05:00|65981.7|65966.7|65986|65971|66003.7|65988.7|65981.1|65966.1|655
1592309400000|2020-06-16 12:10:00|65985|65970|65945.8|65930.8|65996.8|65981.8|65945.1|65930.1|657
1592309700000|2020-06-16 12:15:00|65947.1|65932.1|65956.3|65941.3|65964.9|65949.9|65935.6|65920.6|657
1592310000000|2020-06-16 12:20:00|65955.9|65940.9|65959.7|65944.7|65966.1|65951.1|65930.5|65915.5|691
1592310300000|2020-06-16 12:25:00|65960|65945|65969.2|65919.9|65975|65960|65929.7|65914.7|659
1592310600000|2020-06-16 12:30:00|65968.3|65925.2|65947.2|65932.2|66022.9|66007.9|65936.5|65921.5|787
1592310900000|2020-06-16 12:35:00|65952.6|65937.6|65922.9|65907.9|65959.4|65944.4|65894.1|65879.1|798
1592311200000|2020-06-16 12:40:00|65922.4|65907.4|65912.4|65897.4|65923.6|65908.6|65883.7|65868.7|754
1592311500000|2020-06-16 12:45:00|65913.4|65898.4|66008.2|65993.2|66016.8|66001.8|65911.9|65896.9|752
1592311800000|2020-06-16 12:50:00|66005.4|65990.4|65970.2|65955.2|66006.8|65991.8|65957.1|65942.1|734
1592312100000|2020-06-16 12:55:00|65972.1|65957.1|65984.1|65969.1|65990.1|65975.1|65937.3|65922.3|733
1592312400000|2020-06-16 13:00:00|65982.1|65967.1|66052.6|66037.6|66065.3|66050.3|65978.1|65963.1|782
1592312700000|2020-06-16 13:05:00|66053.2|66038.2|66064.2|66049.2|66091|66076|66033.6|66018.6|735
1592313000000|2020-06-16 13:10:00|66064.1|66049.1|66154.4|66139.4|66170.7|66155.7|66064.1|66049.1|775
1592313300000|2020-06-16 13:15:00|66154.6|66139.6|66113.5|66098.5|66168.5|66153.5|66098.3|66083.3|767
1592313600000|2020-06-16 13:20:00|66112.9|66097.9|66075.1|66060.1|66131|66116|66071.7|66056.7|780
1592313900000|2020-06-16 13:25:00|66075.3|66060.3|66089.6|66074.6|66125.3|66110.3|66075|66060|712
1592314200000|2020-06-16 13:30:00|66087.6|66072.6|66093.1|66078.1|66117.7|66102.7|66080.6|66065.6|440
1592314500000|2020-06-16 13:35:00|66092.7|66077.7|66105.1|66090.1|66137.8|66122.8|66088.2|66073.2|426
1592314800000|2020-06-16 13:40:00|66105.7|66090.7|66097.1|66082.1|66121.2|66106.2|66074.8|66059.8|427
1592315100000|2020-06-16 13:45:00|66096.8|66081.8|66106.7|66091.7|66108.4|66093.4|66072.7|66057.7|430
1592315400000|2020-06-16 13:50:00|66108.1|66093.1|66159.4|66144.4|66177.9|66162.9|66098|66083|441
1592315700000|2020-06-16 13:55:00|66160.5|66145.5|66165.8|66150.8|66190.9|66175.9|66142.4|66127.4|437
1592316000000|2020-06-16 14:00:00|66162.7|66147.7|66174.4|66159.4|66207.1|66192.1|66162.7|66147.7|478
1592316300000|2020-06-16 14:05:00|66174.7|66159.7|66203.1|66188.1|66205.5|66190.5|66140.1|66125.1|777
1592316600000|2020-06-16 14:10:00|66203.3|66188.3|66186.1|66171.1|66225.4|66210.4|66184.1|66169.1|750
1592316900000|2020-06-16 14:15:00|66187.1|66172.1|66299.2|66284.2|66304.6|66289.6|66171.7|66156.7|772
1592317200000|2020-06-16 14:20:00|66299.6|66284.6|66252|66237|66313|66298|66251.8|66236.8|767
1592317500000|2020-06-16 14:25:00|66251.3|66236.3|66248.5|66233.5|66258.9|66243.9|66219|66204|739
1592317800000|2020-06-16 14:30:00|66247.9|66232.9|66232.8|66217.8|66261.2|66246.2|66215.9|66200.9|726
1592318100000|2020-06-16 14:35:00|66233|66218|66282|66267|66312.5|66297.5|66229.5|66214.5|762
1592318400000|2020-06-16 14:40:00|66282.2|66267.2|66317.1|66302.1|66356.8|66341.8|66282.2|66267.2|814
1592318700000|2020-06-16 14:45:00|66315.8|66300.8|66309.9|66294.9|66368.8|66353.8|66302.2|66287.2|810
1592319000000|2020-06-16 14:50:00|66309.4|66294.4|66352.2|66337.2|66386|66371|66298.2|66283.2|810
1592319300000|2020-06-16 14:55:00|66354.2|66339.2|66357.4|66342.4|66391.4|66376.4|66310.6|66295.6|817
1592319600000|2020-06-16 15:00:00|66356|66341|66358.7|66338.7|66420.7|66405.7|66351.1|66336.1|832
1592319900000|2020-06-16 15:05:00|66356.8|66336.8|66319.5|66304.5|66365.8|66348|66313.1|66296.1|813
1592320200000|2020-06-16 15:10:00|66318.2|66303.2|66279.5|66264.5|66356.1|66338.4|66278.2|66263.2|809
1592320500000|2020-06-16 15:15:00|66281.9|66266.9|66307.5|66292.5|66310.4|66295.4|66250.8|66235.8|809
1592320800000|2020-06-16 15:20:00|66308.4|66293.4|66245.8|66230.8|66324|66309|66245.3|66230.3|786
1592321100000|2020-06-16 15:25:00|66246.4|66231.4|66242.2|66227.2|66260.6|66245.6|66229.6|66214.6|749
1592321400000|2020-06-16 15:30:00|66240.7|66225.7|66213.7|66198.7|66260.8|66245.8|66212.8|66197.8|778
1592321700000|2020-06-16 15:35:00|66212|66197|66237.2|66222.2|66252.8|66237.8|66211.2|66196.2|747
1592322000000|2020-06-16 15:40:00|66236.9|66221.9|66272.7|66257.7|66280.9|66265.9|66236.9|66221.9|731
1592322300000|2020-06-16 15:45:00|66273.2|66258.2|66250.6|66235.6|66286.4|66271.4|66240.4|66225.4|725
1592322600000|2020-06-16 15:50:00|66250.5|66235.5|66261.5|66246.5|66272.7|66257.7|66239.5|66224.5|721
1592322900000|2020-06-16 15:55:00|66261.4|66246.4|66249.9|66234.9|66263.9|66248.9|66244.8|66229.8|717
1592323200000|2020-06-16 16:00:00|66247.5|66232.5|66222.2|66207.2|66263|66248|66221.5|66206.5|759
1592323500000|2020-06-16 16:05:00|66221.7|66206.7|66192.1|66177.1|66236.5|66221.5|66187.8|66172.8|739
1592323800000|2020-06-16 16:10:00|66194.3|66179.3|66195.1|66180.1|66220.5|66205.5|66182.9|66167.9|764
1592324100000|2020-06-16 16:15:00|66195.8|66180.8|66201.3|66186.3|66207.2|66192.2|66193|66178|667
1592324400000|2020-06-16 16:20:00|66201.7|66186.7|66190.8|66175.8|66204.4|66189.4|66180.8|66165.8|653
1592324700000|2020-06-16 16:25:00|66190.6|66175.6|66199.9|66184.9|66203.6|66188.6|66185.3|66170.3|671
1592325000000|2020-06-16 16:30:00|66200.2|66185.2|66179.7|66164.7|66200.8|66185.8|66179|66164|653
1592325300000|2020-06-16 16:35:00|66179.1|66164.1|66165.6|66150.6|66179.3|66164.3|66153|66138|695
1592325600000|2020-06-16 16:40:00|66165.9|66150.9|66161.4|66146.4|66171.9|66156.9|66154.4|66139.4|636
1592325900000|2020-06-16 16:45:00|66161.8|66146.8|66162.5|66147.5|66172.2|66157.2|66155.1|66140.1|638
1592326200000|2020-06-16 16:50:00|66163.2|66148.2|66187.5|66172.5|66187.8|66172.8|66160.5|66145.5|628
1592326500000|2020-06-16 16:55:00|66187.6|66172.6|66185.3|66170.3|66193.8|66178.8|66174.3|66159.3|635
1592326800000|2020-06-16 17:00:00|66184.6|66169.6|66212.2|66197.2|66212.8|66197.8|66181.3|66166.3|614
1592327100000|2020-06-16 17:05:00|66212.4|66197.4|66220.8|66205.8|66229.8|66214.8|66208.6|66193.6|635
1592327400000|2020-06-16 17:10:00|66220.3|66205.3|66230.3|66215.3|66239|66224|66215.5|66200.5|611
1592327700000|2020-06-16 17:15:00|66230.8|66215.8|66236.7|66221.7|66242.3|66227.3|66225.7|66210.7|583
1592328000000|2020-06-16 17:20:00|66236.5|66221.5|66223.7|66208.7|66239.9|66224.9|66218|66203|538
1592328300000|2020-06-16 17:25:00|66224.7|66209.7|66240.1|66225.1|66241.2|66226.2|66214.9|66199.9|590
1592328600000|2020-06-16 17:30:00|66240.2|66225.2|66225.9|66210.9|66240.2|66225.2|66221.9|66206.9|549
1592328900000|2020-06-16 17:35:00|66226.1|66211.1|66241.5|66226.5|66244.6|66229.6|66226|66211|552
1592329200000|2020-06-16 17:40:00|66241.4|66226.4|66223.9|66208.9|66241.9|66226.9|66219.5|66204.5|566
1592329500000|2020-06-16 17:45:00|66222.9|66207.9|66219|66204|66225.5|66210.5|66212|66197|547
1592329800000|2020-06-16 17:50:00|66219.4|66204.4|66244.6|66229.6|66245|66230|66210.5|66195.5|598
1592330100000|2020-06-16 17:55:00|66240.8|66225.8|66214.9|66199.9|66241.7|66226.7|66202|66187|628
1592330400000|2020-06-16 18:00:00|66214.4|66199.4|66205.5|66190.5|66215.2|66200.2|66184.2|66169.2|712
1592330700000|2020-06-16 18:05:00|66205.3|66190.3|66197.4|66182.4|66207.1|66192.1|66191.3|66176.3|530
1592331000000|2020-06-16 18:10:00|66197.2|66182.2|66195.8|66180.8|66201.2|66186.2|66182.9|66167.9|507
1592331300000|2020-06-16 18:15:00|66195|66180|66199|66184|66203|66188|66188.4|66173.4|557
1592331600000|2020-06-16 18:20:00|66199.1|66184.1|66209.5|66194.5|66231.8|66216.8|66196.5|66181.5|634
1592331900000|2020-06-16 18:25:00|66209.8|66194.8|66206.4|66191.4|66221.6|66206.6|66205.7|66190.7|579
1592332200000|2020-06-16 18:30:00|66208.2|66193.2|66185.7|66170.7|66209.4|66194.4|66183.6|66168.6|623
1592332500000|2020-06-16 18:35:00|66186.9|66171.9|66191.4|66176.4|66193.1|66178.1|66183.7|66168.7|546
1592332800000|2020-06-16 18:40:00|66191.1|66176.1|66201.6|66186.6|66205|66190|66190.3|66175.3|511
1592333100000|2020-06-16 18:45:00|66196.7|66181.7|66191.2|66176.2|66206.3|66191.3|66189.4|66174.4|510
1592333400000|2020-06-16 18:50:00|66191.6|66176.6|66192.5|66177.5|66203.3|66188.3|66188.5|66173.5|483
1592333700000|2020-06-16 18:55:00|66192.6|66177.6|66159.6|66144.6|66192.8|66177.8|66158.3|66143.3|611
1592334000000|2020-06-16 19:00:00|66158.6|66143.6|66166.5|66151.5|66172.1|66157.1|66158.3|66143.3|620
1592334300000|2020-06-16 19:05:00|66167|66152|66198.6|66183.6|66202.6|66187.6|66163.1|66148.1|615
1592334600000|2020-06-16 19:10:00|66198.5|66183.5|66209.2|66194.2|66209.2|66194.2|66192.3|66177.3|538
1592334900000|2020-06-16 19:15:00|66209|66194|66235|66220|66239.5|66224.5|66208.8|66193.8|641
1592335200000|2020-06-16 19:20:00|66234.9|66219.9|66214.5|66199.5|66234.9|66219.9|66207.7|66192.7|588
1592335500000|2020-06-16 19:25:00|66214.2|66199.2|66206.4|66191.4|66214.4|66199.4|66198|66183|612
1592335800000|2020-06-16 19:30:00|66206.3|66191.3|66196.1|66181.1|66219.4|66204.4|66189.2|66173.1|625
1592336100000|2020-06-16 19:35:00|66195.6|66180.6|66214.1|66199.1|66217.2|66200.3|66195.6|66180.6|542
1592336400000|2020-06-16 19:40:00|66214.4|66199.4|66239|66224|66241.3|66224.7|66209.9|66194.9|627
1592336700000|2020-06-16 19:45:00|66238.9|66223.9|66231.8|66216.8|66241.5|66226.5|66223.3|66208.1|607
1592337000000|2020-06-16 19:50:00|66230|66215|66225.3|66210.3|66238.8|66223.8|66219.3|66204.3|640
1592337300000|2020-06-16 19:55:00|66227.4|66212.4|66209.5|66194.5|66247.3|66232.3|66209.5|66194.5|664
1592337600000|2020-06-16 20:00:00|66209.2|66194.2|66238.7|66223.7|66242.3|66227.3|66209|66194|665
1592337900000|2020-06-16 20:05:00|66238.1|66223.1|66224.2|66209.2|66238.2|66223.2|66221|66206|385
1592338200000|2020-06-16 20:10:00|66224.4|66209.4|66215.7|66200.7|66224.5|66209.5|66211.3|66196.3|323
1592338500000|2020-06-16 20:15:00|66217.3|66202.3|66218.4|66203.4|66224.8|66209.8|66214.9|66199.9|263
1592338800000|2020-06-16 20:20:00|66217.9|66202.9|66201.1|66186.1|66218.4|66203.4|66201|66186|316
1592339100000|2020-06-16 20:25:00|66201.8|66186.8|66210|66195|66211.4|66196.4|66201.8|66186.8|351
1592339400000|2020-06-16 20:30:00|66209.7|66194.7|66203.7|66188.7|66212.2|66197.2|66201.1|66186.1|293
1592339700000|2020-06-16 20:35:00|66202.6|66187.6|66209.5|66194.5|66211.1|66196.1|66202.6|66187.6|229
1592340000000|2020-06-16 20:40:00|66209.1|66194.1|66212.3|66192.3|66214.7|66197.7|66198.7|66180.3|348
1592340300000|2020-06-16 20:45:00|66211.9|66191.9|66211.3|66196.3|66214|66199|66205.7|66188|312
1592340600000|2020-06-16 20:50:00|66212.7|66197.7|66216.1|66201.1|66224.3|66207.4|66210.8|66195.8|335
1592340900000|2020-06-16 20:55:00|66216.5|66196.5|66208.9|66188.9|66218.1|66201.5|66202.6|66184.3|384
1592341200000|2020-06-16 21:00:00|66207.6|66187.3|66226.7|66201.5|66226.7|66202.7|66205.4|66158.5|164
1592341500000|2020-06-16 21:05:00|66229.5|66203.1|66229.1|66198.9|66232|66205|66221.4|66194.8|164
1592341800000|2020-06-16 21:10:00|66244.9|66200|66211.4|66185.8|66244.9|66204.6|66209.7|66176.9|348
1592342100000|2020-06-16 21:15:00|66211|66185.9|66217.2|66186.7|66222.3|66192.8|66207.9|66177|296
1592342400000|2020-06-16 21:20:00|66219.1|66184.7|66237.1|66187.4|66240.3|66197.8|66216|66183.8|317
1592342700000|2020-06-16 21:25:00|66237.9|66187.3|66248.6|66211.4|66266.1|66219.3|66233.5|66175.9|298
1592343000000|2020-06-16 21:30:00|66248.8|66211.5|66254.9|66212.5|66267.4|66224.6|66233.1|66184.7|434
1592343300000|2020-06-16 21:35:00|66255|66212.6|66248.3|66203.7|66255.1|66221.2|66223.3|66188|406
1592343600000|2020-06-16 21:40:00|66247.8|66202.6|66250.3|66210.5|66253|66216.3|66241.5|66199.5|349
1592343900000|2020-06-16 21:45:00|66246.7|66212.9|66232.5|66193.9|66253.8|66220.1|66232.5|66191.7|455
1592344200000|2020-06-16 21:50:00|66232.9|66192.9|66238.5|66201.5|66250.5|66202.5|66230.4|66186.3|380
1592344500000|2020-06-16 21:55:00|66240.6|66200.4|66226.7|66188.8|66252.2|66207|66223|66183.6|386
1592344800000|2020-06-16 22:00:00|66221.8|66188.7|66222.9|66199.1|66231.2|66202.8|66220.3|66185.4|557
1592345100000|2020-06-16 22:05:00|66225|66198.6|66244.4|66210.6|66250.7|66217.7|66220.2|66193.1|569
1592345400000|2020-06-16 22:10:00|66244.7|66210.9|66253.9|66223.5|66259.1|66228.1|66237.7|66205.3|422
1592345700000|2020-06-16 22:15:00|66255.1|66230.7|66260.5|66245.5|66263.8|66245.5|66248.8|66225.2|388
1592346000000|2020-06-16 22:20:00|66257.6|66242.6|66255|66235|66265.6|66248.9|66250.3|66233.3|379
1592346300000|2020-06-16 22:25:00|66254.7|66234.7|66246.5|66226.5|66255.1|66238.1|66241.4|66225|368
1592346600000|2020-06-16 22:30:00|66246.6|66226.6|66255.2|66235.2|66261.4|66244.1|66246.6|66226.6|417
1592346900000|2020-06-16 22:35:00|66255.3|66235.3|66251.2|66231.2|66258.7|66238.7|66245.4|66228.8|352
1592347200000|2020-06-16 22:40:00|66251.3|66231.3|66243.6|66223.6|66252.9|66235.3|66240.5|66222.9|275
1592347500000|2020-06-16 22:45:00|66243.7|66223.7|66238|66223|66243.8|66223.8|66232.5|66214.9|276
1592347800000|2020-06-16 22:50:00|66237.9|66222.9|66234.5|66214.5|66241|66223.2|66230.7|66211.2|266
1592348100000|2020-06-16 22:55:00|66233.9|66213.9|66230.9|66210.9|66234.1|66214.9|66225.4|66207.5|326
1592348400000|2020-06-16 23:00:00|66228.3|66213.3|66223.2|66203.2|66230.2|66213.3|66221.8|66201.8|330
1592348700000|2020-06-16 23:05:00|66223.3|66203.3|66213.7|66193.7|66231.9|66211.9|66211|66191|392
1592349000000|2020-06-16 23:10:00|66213.9|66193.9|66217.5|66202.5|66220.6|66203|66210.8|66193|403
1592349300000|2020-06-16 23:15:00|66217.9|66202.9|66212.3|66197.3|66222.7|66205.1|66212.1|66196.9|294
1592349600000|2020-06-16 23:20:00|66212.4|66197.4|66206|66191|66220.5|66201.7|66204.8|66188.2|400
1592349900000|2020-06-16 23:25:00|66205.9|66190.9|66202.4|66187.4|66205.9|66190.9|66196.4|66180.9|390
1592350200000|2020-06-16 23:30:00|66202.6|66187.6|66201.5|66186.5|66207.8|66190.3|66200.8|66184.1|308
1592350500000|2020-06-16 23:35:00|66201.6|66186.6|66201.6|66186.6|66204|66187.5|66194.5|66179|331
1592350800000|2020-06-16 23:40:00|66201.7|66186.7|66201.5|66186.5|66202.9|66187.9|66193.4|66176|361
1592351100000|2020-06-16 23:45:00|66201.4|66186.4|66199.3|66184.3|66202.4|66186.7|66197.2|66181.3|289
1592351400000|2020-06-16 23:50:00|66199.7|66184.7|66199.8|66184.8|66203.5|66186.9|66196|66181|309
1592351700000|2020-06-16 23:55:00|66199.7|66184.7|66197.9|66182.9|66204.9|66187.9|66190.5|66174.8|517
1592352000000|2020-06-17 00:00:00|66198.3|66183.3|66208.1|66193.1|66216.9|66201.9|66197.3|66182.3|627
1592352300000|2020-06-17 00:05:00|66206.9|66191.9|66188.7|66173.7|66211.5|66196.5|66187.4|66172.4|566
1592352600000|2020-06-17 00:10:00|66189.2|66174.2|66199|66184|66224.1|66209.1|66188.9|66173.9|597
1592352900000|2020-06-17 00:15:00|66198.5|66183.5|66229.3|66214.3|66238.6|66223.6|66184.6|66169.6|679
1592353200000|2020-06-17 00:20:00|66229.2|66214.2|66244.5|66229.5|66257.1|66240.1|66227.5|66212.5|708
1592353500000|2020-06-17 00:25:00|66244.6|66229.6|66236.2|66221.2|66249.2|66234.2|66228.7|66213.7|608
1592353800000|2020-06-17 00:30:00|66235.3|66220.3|66223.1|66208.1|66250.5|66235.5|66222.8|66207.8|559
1592354100000|2020-06-17 00:35:00|66223.3|66208.3|66213.9|66198.9|66232.4|66215.3|66213.9|66198.9|546
1592354400000|2020-06-17 00:40:00|66213.8|66198.8|66193.2|66178.2|66215.5|66200.5|66187.9|66172.9|578
1592354700000|2020-06-17 00:45:00|66193.5|66178.5|66169.9|66154.9|66201.4|66186.4|66167.6|66152.6|631
1592355000000|2020-06-17 00:50:00|66168.9|66153.9|66185.5|66170.5|66189.6|66174.6|66168.7|66153.7|670
1592355300000|2020-06-17 00:55:00|66185.1|66170.1|66187.3|66172.3|66187.7|66172.7|66156.7|66141.7|594
1592355600000|2020-06-17 01:00:00|66187.6|66172.6|66176.7|66161.7|66189.4|66174.4|66159.7|66144.7|685
1592355900000|2020-06-17 01:05:00|66176.8|66161.8|66181.3|66166.3|66189.8|66174.8|66174.7|66159.7|575
1592356200000|2020-06-17 01:10:00|66181.5|66166.5|66194.3|66179.3|66194.3|66179.3|66177.5|66162.5|522
1592356500000|2020-06-17 01:15:00|66194.2|66179.2|66192|66177|66203.4|66188.4|66181.7|66166.7|579
1592356800000|2020-06-17 01:20:00|66192.2|66177.2|66188.2|66173.2|66205.2|66187.5|66184.9|66169.9|534
1592357100000|2020-06-17 01:25:00|66188.1|66173.1|66213|66198|66214.3|66199.3|66174.8|66159.8|572
1592357400000|2020-06-17 01:30:00|66213.5|66198.5|66211.9|66196.9|66226.8|66211.8|66211.1|66196.1|556
1592357700000|2020-06-17 01:35:00|66211.8|66196.8|66196.4|66181.4|66212.9|66197.9|66193|66178|581
1592358000000|2020-06-17 01:40:00|66195.2|66180.2|66169.1|66154.1|66200.1|66185.1|66169.1|66154.1|594
1592358300000|2020-06-17 01:45:00|66168.6|66153.6|66157.7|66142.7|66169.6|66154.6|66153.6|66138.6|583
1592358600000|2020-06-17 01:50:00|66157.9|66142.9|66163.5|66148.5|66172.4|66157.4|66154.6|66139.6|626
1592358900000|2020-06-17 01:55:00|66163.1|66148.1|66197.8|66182.8|66203.9|66188.9|66159.8|66144.8|637
1592359200000|2020-06-17 02:00:00|66196.5|66181.5|66195|66180|66209.3|66194.3|66187.7|66172.7|600
1592359500000|2020-06-17 02:05:00|66194.8|66179.8|66184.3|66169.3|66200.3|66185.3|66183|66168|519
1592359800000|2020-06-17 02:10:00|66184.5|66169.5|66197.2|66182.2|66197.4|66182.4|66181|66166|595
1592360100000|2020-06-17 02:15:00|66197.3|66182.3|66198.8|66183.8|66211.4|66196.4|66193.2|66178.2|551
1592360400000|2020-06-17 02:20:00|66198.6|66183.6|66218.3|66203.3|66225.1|66210.1|66198.5|66183.5|551
1592360700000|2020-06-17 02:25:00|66218.5|66203.5|66226|66211|66228.9|66213.9|66218.5|66203.5|532
1592361000000|2020-06-17 02:30:00|66225.6|66210.6|66250.4|66235.4|66258.9|66243.9|66224.2|66209.2|667
1592361300000|2020-06-17 02:35:00|66250.6|66235.6|66231.8|66216.8|66253.4|66238.4|66227.1|66212.1|623
1592361600000|2020-06-17 02:40:00|66231.9|66216.9|66241.4|66226.4|66247.8|66232.8|66225.2|66210.2|563
1592361900000|2020-06-17 02:45:00|66241.3|66226.3|66216|66201|66241.5|66226.5|66214.8|66199.8|556
1592362200000|2020-06-17 02:50:00|66216.8|66201.8|66201.1|66186.1|66220.6|66205.6|66196.8|66181.8|534
1592362500000|2020-06-17 02:55:00|66199.9|66184.9|66205.2|66190.2|66208.5|66193.5|66194.5|66179.5|582
1592362800000|2020-06-17 03:00:00|66205|66190|66214.8|66199.8|66220.9|66205.9|66204.9|66189.9|574
1592363100000|2020-06-17 03:05:00|66214.9|66199.9|66217.2|66202.2|66222.3|66206.4|66212.4|66197.4|505
1592363400000|2020-06-17 03:10:00|66217.3|66202.3|66209.9|66194.9|66217.8|66202.8|66206.2|66191.2|459
1592363700000|2020-06-17 03:15:00|66210.6|66195.6|66203.3|66188.3|66215.1|66200.1|66201.2|66186.2|468
1592364000000|2020-06-17 03:20:00|66203.1|66188.1|66205.1|66190.1|66207.3|66192.3|66201.1|66186.1|398
1592364300000|2020-06-17 03:25:00|66205.2|66190.2|66203.4|66188.4|66206.8|66191.8|66199.8|66184.8|426
1592364600000|2020-06-17 03:30:00|66202.9|66187.9|66188.5|66173.5|66207|66192|66187.8|66172.8|547
1592364900000|2020-06-17 03:35:00|66188.4|66173.4|66203|66188|66205.4|66190.4|66185.6|66170.6|505
1592365200000|2020-06-17 03:40:00|66203.1|66188.1|66209.3|66194.3|66210.7|66195.7|66203|66188|419
1592365500000|2020-06-17 03:45:00|66209.4|66194.4|66216.9|66201.9|66217.3|66202.3|66209.3|66194.3|501
1592365800000|2020-06-17 03:50:00|66216.8|66201.8|66209.5|66194.5|66217.8|66202.8|66205.7|66190.7|507
1592366100000|2020-06-17 03:55:00|66209.3|66194.3|66207.1|66192.1|66216.6|66201.6|66206.1|66191.1|441
1592366400000|2020-06-17 04:00:00|66206.9|66191.9|66193.9|66178.9|66213.1|66198.1|66193.4|66178.4|404
1592366700000|2020-06-17 04:05:00|66193.4|66178.4|66189|66174|66198.1|66183.1|66186.1|66171.1|437
1592367000000|2020-06-17 04:10:00|66188.8|66173.8|66185.2|66170.2|66194.7|66179.7|66185|66170|413
1592367300000|2020-06-17 04:15:00|66185.1|66170.1|66181.4|66166.4|66186.8|66171.8|66178.5|66163.5|433
1592367600000|2020-06-17 04:20:00|66179.7|66164.7|66171.4|66156.4|66180.7|66165.7|66170.1|66155.1|460
1592367900000|2020-06-17 04:25:00|66171.3|66156.3|66158.7|66143.7|66172.3|66157.3|66157.8|66142.8|516
1592368200000|2020-06-17 04:30:00|66158.5|66143.5|66170.8|66155.8|66173.9|66158.9|66155|66140|472
1592368500000|2020-06-17 04:35:00|66170.7|66155.7|66176.8|66161.8|66177.3|66162.3|66164.1|66149.1|364
1592368800000|2020-06-17 04:40:00|66177.3|66162.3|66179.3|66164.3|66188|66173|66173.6|66158.6|444
1592369100000|2020-06-17 04:45:00|66180.5|66165.5|66183.9|66168.9|66188.5|66173.5|66177.5|66162.5|408
1592369400000|2020-06-17 04:50:00|66184.2|66169.2|66185.9|66170.9|66188.7|66173.7|66183.5|66168.5|431
1592369700000|2020-06-17 04:55:00|66186.1|66171.1|66164.6|66149.6|66186.4|66171.4|66164.3|66149.3|501
1592370000000|2020-06-17 05:00:00|66165|66150|66131.8|66116.8|66171.7|66156.7|66115.1|66100.1|569
1592370300000|2020-06-17 05:05:00|66132.3|66117.3|66158.1|66143.1|66161.5|66146.5|66130.8|66115.8|648
1592370600000|2020-06-17 05:10:00|66157.8|66142.8|66167.6|66152.6|66168.1|66153.1|66152.8|66137.8|533
1592370900000|2020-06-17 05:15:00|66167.5|66152.5|66165.8|66150.8|66173.9|66158.9|66161.1|66146.1|444
1592371200000|2020-06-17 05:20:00|66165|66150|66153.2|66138.2|66166.5|66151.5|66152|66137|510
1592371500000|2020-06-17 05:25:00|66152.7|66137.7|66151.8|66136.8|66159.4|66144.4|66149.2|66134.2|480
1592371800000|2020-06-17 05:30:00|66151.6|66136.6|66144.4|66129.4|66157.2|66142.2|66143|66128|530
1592372100000|2020-06-17 05:35:00|66144.7|66129.7|66145.3|66130.3|66152|66137|66140.7|66125.7|484
1592372400000|2020-06-17 05:40:00|66145.4|66130.4|66156.6|66141.6|66165.4|66150.4|66143.3|66128.3|520
1592372700000|2020-06-17 05:45:00|66156.5|66141.5|66158.6|66143.6|66162.9|66147.9|66149.7|66134.7|512
1592373000000|2020-06-17 05:50:00|66159.5|66144.5|66140.6|66125.6|66162.6|66147.6|66137.5|66122.5|547
1592373300000|2020-06-17 05:55:00|66140.3|66125.3|66153.1|66138.1|66154.3|66139.3|66135|66120|512
1592373600000|2020-06-17 06:00:00|66152.8|66137.8|66121.8|66106.8|66160.8|66145.8|66119.4|66104.4|665
1592373900000|2020-06-17 06:05:00|66122.3|66107.3|66108.3|66093.3|66129.6|66114.6|66091.3|66076.3|606
1592374200000|2020-06-17 06:10:00|66108.2|66093.2|66102.6|66087.6|66130.5|66115.5|66091.1|66076.1|693
1592374500000|2020-06-17 06:15:00|66102.5|66087.5|66135.4|66120.4|66137|66122|66101.7|66086.7|649
1592374800000|2020-06-17 06:20:00|66135.9|66120.9|66085.4|66070.4|66135.9|66120.9|66082.6|66067.6|644
1592375100000|2020-06-17 06:25:00|66085.9|66070.9|66101.5|66086.5|66105.4|66090.4|66080.4|66065.4|685
1592375400000|2020-06-17 06:30:00|66101.7|66086.7|66119.6|66104.6|66130.6|66115.6|66084.9|66069.9|693
1592375700000|2020-06-17 06:35:00|66119.4|66104.4|66100.8|66085.8|66123.7|66108.7|66097.5|66082.5|612
1592376000000|2020-06-17 06:40:00|66100.3|66085.3|66097.7|66082.7|66103.9|66088.9|66093.2|66078.2|643
1592376300000|2020-06-17 06:45:00|66098.3|66083.3|66100.7|66085.7|66103.2|66088.2|66076.1|66061.1|638
1592376600000|2020-06-17 06:50:00|66100.6|66085.6|66095.2|66080.2|66102.5|66087.5|66075.2|66060.2|636
1592376900000|2020-06-17 06:55:00|66094.4|66079.4|66104.7|66089.7|66105.6|66090.6|66079.5|66064.5|644
1592377200000|2020-06-17 07:00:00|66103.8|66088.8|66078.9|66058.9|66107.4|66092.4|66067.1|66052.1|750
1592377500000|2020-06-17 07:05:00|66076.7|66061.7|66075.3|66060.3|66084.7|66067.9|66052.4|66032.6|727
1592377800000|2020-06-17 07:10:00|66077.5|66057.5|66086.7|66071.7|66086.7|66071.7|66054.9|66039.9|715
1592378100000|2020-06-17 07:15:00|66085.2|66070.2|66078.3|66063.3|66094.6|66079.6|66060.1|66044.2|705
1592378400000|2020-06-17 07:20:00|66078.4|66063.4|66100|66085|66105.9|66089.1|66077.3|66059.3|684
1592378700000|2020-06-17 07:25:00|66099.8|66084.8|66061.2|66046.2|66108.9|66092.4|66050.8|66032.4|708
1592379000000|2020-06-17 07:30:00|66062.3|66042.3|66056|66036|66070.7|66053.6|66050.7|66031.6|736
1592379300000|2020-06-17 07:35:00|66056.1|66036.1|66040.7|66020.7|66063.4|66044.2|66032.6|66014.8|673
1592379600000|2020-06-17 07:40:00|66038.4|66023.4|66038.1|66023.1|66048.1|66029.5|66024.8|66007.1|650
1592379900000|2020-06-17 07:45:00|66039.8|66024.8|66054.1|66039.1|66077.8|66061.3|66039|66024|665
1592380200000|2020-06-17 07:50:00|66056.2|66036.2|66046.7|66031.7|66060.3|66045.3|66041.4|66026.4|566
1592380500000|2020-06-17 07:55:00|66046.5|66031.5|66182.9|66162.9|66185.7|66166.9|66046.5|66031.5|773
1592380800000|2020-06-17 08:00:00|66179.6|66164.6|66138.7|66123.7|66190|66173.6|66136.9|66121.9|724
1592381100000|2020-06-17 08:05:00|66138.5|66123.5|66171.9|66156.9|66177|66162|66134.9|66119.9|683
1592381400000|2020-06-17 08:10:00|66172.1|66157.1|66214.3|66199.3|66242.2|66222.2|66153.6|66138.6|712
1592381700000|2020-06-17 08:15:00|66212.7|66197.7|66174.9|66159.9|66217.1|66202.1|66164.7|66149.7|704
1592382000000|2020-06-17 08:20:00|66174.8|66159.8|66156.6|66141.6|66174.8|66159.8|66138.6|66123.6|716
1592382300000|2020-06-17 08:25:00|66156.5|66141.5|66162.2|66147.2|66164.8|66149.8|66129.9|66114.9|645
1592382600000|2020-06-17 08:30:00|66162.1|66147.1|66165.4|66150.4|66165.4|66150.4|66141.3|66126.3|617
1592382900000|2020-06-17 08:35:00|66165.9|66150.9|66173.1|66158.1|66173.9|66158.9|66152.7|66137.7|668
1592383200000|2020-06-17 08:40:00|66173.5|66158.5|66180.2|66165.2|66207.3|66192.3|66173.1|66158.1|694
1592383500000|2020-06-17 08:45:00|66180.1|66165.1|66199.4|66184.4|66203.6|66188.6|66175.3|66160.3|675
1592383800000|2020-06-17 08:50:00|66199.8|66184.8|66231.3|66216.3|66234.1|66219.1|66197.4|66182.4|716
1592384100000|2020-06-17 08:55:00|66231|66216|66234.1|66219.1|66274.3|66254.3|66228.2|66210.7|680
1592384400000|2020-06-17 09:00:00|66236.3|66216.3|66238.1|66223.1|66256.1|66241.1|66219.3|66202.4|740
1592384700000|2020-06-17 09:05:00|66238|66223|66262.5|66247.5|66272|66257|66233.5|66218.5|694
1592385000000|2020-06-17 09:10:00|66261.5|66246.5|66324.3|66309.3|66325|66310|66253.3|66238.3|722
1592385300000|2020-06-17 09:15:00|66324|66309|66324.1|66309.1|66361.4|66346.4|66316.9|66301.9|744
1592385600000|2020-06-17 09:20:00|66323.9|66308.9|66325|66310|66338.7|66323.7|66310.4|66294.1|693
1592385900000|2020-06-17 09:25:00|66325.1|66310.1|66329.9|66314.9|66332.8|66317.8|66313.8|66298.8|670
1592386200000|2020-06-17 09:30:00|66329.4|66314.4|66351.3|66336.3|66356.3|66341.3|66328.2|66313.2|698
1592386500000|2020-06-17 09:35:00|66353.7|66338.7|66355.8|66340.8|66367.3|66352.3|66349.6|66334.6|692
1592386800000|2020-06-17 09:40:00|66356|66341|66353.6|66338.6|66367.7|66352.7|66337.9|66322.9|677
1592387100000|2020-06-17 09:45:00|66351.8|66336.8|66406.1|66391.1|66432.2|66417.2|66344|66329|709
1592387400000|2020-06-17 09:50:00|66406.6|66391.6|66392|66377|66411.9|66396.9|66366.5|66351.5|739
1592387700000|2020-06-17 09:55:00|66391.9|66376.9|66403|66388|66422.2|66407.2|66371|66356|724
1592388000000|2020-06-17 10:00:00|66403.2|66388.2|66353.7|66338.7|66403.2|66388.2|66353.7|66338.7|697
1592388300000|2020-06-17 10:05:00|66354|66339|66384.7|66369.7|66397.1|66382.1|66346.8|66331.8|682
1592388600000|2020-06-17 10:10:00|66384.8|66369.8|66389.2|66374.2|66403.4|66388.4|66360.6|66345.6|643
1592388900000|2020-06-17 10:15:00|66389.3|66374.3|66396.5|66381.5|66404.7|66389.7|66388.8|66373.8|612
1592389200000|2020-06-17 10:20:00|66396.4|66381.4|66394.4|66379.4|66397.6|66382.6|66378.8|66363.8|619
1592389500000|2020-06-17 10:25:00|66394.1|66379.1|66313.6|66298.6|66395|66380|66312.2|66297.2|662
1592389800000|2020-06-17 10:30:00|66313.8|66298.8|66321.6|66306.6|66343.7|66328.7|66310.4|66295.4|688
1592390100000|2020-06-17 10:35:00|66320.9|66305.9|66308.7|66293.7|66321.5|66306.5|66287.7|66270.5|685
1592390400000|2020-06-17 10:40:00|66305.1|66290.1|66330.4|66315.4|66335|66320|66304.2|66289.2|674
1592390700000|2020-06-17 10:45:00|66329.6|66314.6|66329.1|66314.1|66346.6|66331.6|66315.5|66299.4|639
1592391000000|2020-06-17 10:50:00|66329|66314|66358.6|66343.6|66361.6|66344.5|66317.9|66302.9|592
1592391300000|2020-06-17 10:55:00|66358.2|66343.2|66327.8|66312.8|66358.9|66343.8|66322.7|66307.7|611
1592391600000|2020-06-17 11:00:00|66327.1|66312.1|66293.5|66278.5|66335.8|66320.8|66258.2|66243.2|718
1592391900000|2020-06-17 11:05:00|66293.4|66278.4|66318.7|66303.7|66321.7|66306.7|66283.6|66265.5|700
1592392200000|2020-06-17 11:10:00|66318.6|66303.6|66286.8|66271.8|66319.3|66304.3|66254.7|66237.8|687
1592392500000|2020-06-17 11:15:00|66286.9|66271.9|66308.2|66293.2|66315.7|66300.7|66285.4|66268.9|665
1592392800000|2020-06-17 11:20:00|66307.9|66292.9|66307.3|66287.3|66329.6|66312.9|66303.4|66287|592
1592393100000|2020-06-17 11:25:00|66307.2|66287.2|66292.5|66277.5|66309.2|66292.4|66289.1|66273|586
1592393400000|2020-06-17 11:30:00|66292.6|66277.6|66291.8|66276.8|66299.4|66283.5|66277.5|66262.5|629
1592393700000|2020-06-17 11:35:00|66291.7|66276.7|66286.8|66271.8|66293.2|66278.2|66267.2|66252.2|567
1592394000000|2020-06-17 11:40:00|66286.2|66271.2|66308.7|66293.7|66325.5|66309.6|66285.5|66270.5|623
1592394300000|2020-06-17 11:45:00|66309.6|66294.6|66304.5|66289.5|66328.2|66313.2|66301|66284.6|592
1592394600000|2020-06-17 11:50:00|66304.6|66289.6|66304.8|66289.8|66321.7|66306.7|66297|66282|584
1592394900000|2020-06-17 11:55:00|66304.6|66289.6|66395.3|66380.3|66403.7|66387.6|66302.3|66287.3|694
1592395200000|2020-06-17 12:00:00|66395.4|66380.4|66366.4|66351.4|66417|66402|66357.8|66342.8|692
1592395500000|2020-06-17 12:05:00|66366.5|66351.5|66373.4|66358.4|66380.1|66365.1|66346.3|66331.3|652
1592395800000|2020-06-17 12:10:00|66374.6|66359.6|66391.1|66376.1|66396|66381|66349.4|66333|651
1592396100000|2020-06-17 12:15:00|66390.3|66375.3|66390|66375|66444.9|66424.9|66376.7|66359.2|720
1592396400000|2020-06-17 12:20:00|66392.3|66377.3|66403.6|66388.6|66405|66390|66372.7|66357.7|679
1592396700000|2020-06-17 12:25:00|66401.8|66386.8|66406.1|66386.1|66415.3|66400.3|66382|66367|664
1592397000000|2020-06-17 12:30:00|66405.9|66385.9|66398.2|66383.2|66422.8|66405|66370.1|66355.1|695
1592397300000|2020-06-17 12:35:00|66397.8|66382.8|66389.1|66374.1|66410.1|66393.3|66384.6|66369.6|649
1592397600000|2020-06-17 12:40:00|66389.4|66374.4|66374.6|66359.6|66389.8|66374.8|66359.8|66344.8|644
1592397900000|2020-06-17 12:45:00|66374.7|66359.7|66325|66310|66378.3|66363.3|66312.5|66295.5|668
1592398200000|2020-06-17 12:50:00|66325.3|66310.3|66344.8|66329.8|66358.3|66340.7|66325.2|66310.2|679
1592398500000|2020-06-17 12:55:00|66345.8|66330.8|66358.6|66343.6|66371.6|66356.6|66343.9|66328.9|688
1592398800000|2020-06-17 13:00:00|66357.9|66342.9|66346.8|66331.8|66366|66351|66343.5|66328.5|691
1592399100000|2020-06-17 13:05:00|66347.2|66332.2|66374.8|66359.8|66377.4|66360|66332.4|66316.6|682
1592399400000|2020-06-17 13:10:00|66374.5|66359.5|66363.5|66348.5|66387.8|66370.7|66356.8|66341.8|672
1592399700000|2020-06-17 13:15:00|66362.7|66347.7|66350.3|66335.3|66388.5|66373.5|66343.9|66328.9|666
1592400000000|2020-06-17 13:20:00|66350|66335|66307.3|66292.3|66355.2|66340.2|66305.5|66290.5|649
1592400300000|2020-06-17 13:25:00|66307.5|66292.5|66296.9|66281.9|66318.8|66303.8|66291.4|66276.4|485
1592400600000|2020-06-17 13:30:00|66298.6|66283.6|66337.7|66317.7|66340.4|66321.9|66298.6|66283.6|439
1592400900000|2020-06-17 13:35:00|66337.4|66317.4|66370.9|66355.9|66373.3|66357.4|66322.8|66307.8|438
1592401200000|2020-06-17 13:40:00|66372.1|66357.1|66402.8|66387.8|66405.8|66390.8|66363.8|66346.5|429
1592401500000|2020-06-17 13:45:00|66403|66388|66357.4|66342.4|66415.6|66399.2|66357.4|66342.4|424
1592401800000|2020-06-17 13:50:00|66357.7|66342.7|66408.4|66388.4|66417.4|66397.4|66337.3|66322.3|438
1592402100000|2020-06-17 13:55:00|66408.2|66388.2|66459.7|66444.7|66496.2|66476.2|66408.2|66388.2|439
1592402400000|2020-06-17 14:00:00|66459.5|66444.5|66466.2|66451.2|66509.8|66491.6|66446.3|66428.3|437
1592402700000|2020-06-17 14:05:00|66465.8|66450.8|66436.2|66416.2|66475.2|66460.2|66428.9|66411.3|501
1592403000000|2020-06-17 14:10:00|66432.4|66417.4|66493.9|66473.9|66495.4|66478.7|66432|66414.2|775
1592403300000|2020-06-17 14:15:00|66493.4|66473.4|66504.3|66484.3|66541.8|66521.8|66451.2|66433.4|782
1592403600000|2020-06-17 14:20:00|66503.1|66483.1|66481.7|66461.7|66518|66498|66458.3|66438.3|816
1592403900000|2020-06-17 14:25:00|66480.9|66460.9|66483.6|66463.6|66504|66484|66468.5|66450.5|784
1592404200000|2020-06-17 14:30:00|66486.1|66466.1|66481.8|66461.8|66494.4|66476.7|66456.4|66436.4|797
1592404500000|2020-06-17 14:35:00|66482.2|66462.2|66459.6|66439.6|66489.6|66472.4|66442.9|66422.9|776
1592404800000|2020-06-17 14:40:00|66458|66438|66442.1|66422.1|66464.6|66446.8|66437.7|66417.7|751
1592405100000|2020-06-17 14:45:00|66442|66422|66406.5|66386.5|66444.8|66424.8|66403.5|66383.5|724
1592405400000|2020-06-17 14:50:00|66406.2|66386.2|66363.7|66343.7|66408.1|66388.1|66358.3|66338.3|774
1592405700000|2020-06-17 14:55:00|66362.2|66342.2|66462.1|66447.1|66475.3|66455.3|66362.2|66342.2|779
1592406000000|2020-06-17 15:00:00|66462.7|66447.7|66454.3|66434.3|66491.2|66471.2|66437.4|66417.4|781
1592406300000|2020-06-17 15:05:00|66451.3|66431.3|66429|66409|66459.4|66441.7|66415.3|66395.3|730
1592406600000|2020-06-17 15:10:00|66428.8|66408.8|66444.4|66424.4|66454.4|66434.4|66398.2|66378.2|695
1592406900000|2020-06-17 15:15:00|66444.6|66424.6|66478.7|66458.7|66479.2|66461.7|66440.3|66423.8|669
1592407200000|2020-06-17 15:20:00|66478.6|66458.6|66446.6|66426.6|66478.6|66459.2|66439.4|66420.5|675
1592407500000|2020-06-17 15:25:00|66446.9|66426.9|66443.5|66423.5|66462.8|66444.9|66432.5|66415|661
1592407800000|2020-06-17 15:30:00|66443.7|66423.7|66507.7|66487.7|66508.2|66488.2|66443.7|66423.7|721
1592408100000|2020-06-17 15:35:00|66509.5|66489.5|66493.9|66473.9|66530|66510|66486.6|66466.6|673
1592408400000|2020-06-17 15:40:00|66493|66473|66509.9|66489.9|66512.5|66492.5|66489|66469|682
1592408700000|2020-06-17 15:45:00|66509.7|66489.7|66492|66472|66525.4|66505.4|66490.1|66470.1|673
1592409000000|2020-06-17 15:50:00|66493.1|66473.1|66489.3|66469.3|66498|66478|66472.9|66452.9|657
1592409300000|2020-06-17 15:55:00|66489|66469|66469.2|66449.2|66500.9|66483.4|66464.8|66444.8|638
1592409600000|2020-06-17 16:00:00|66471.1|66451.1|66464.9|66444.9|66473.1|66453.1|66457.5|66437.5|714
1592409900000|2020-06-17 16:05:00|66463.4|66443.4|66437.6|66417.6|66468.7|66448.7|66437.5|66417.5|642
1592410200000|2020-06-17 16:10:00|66437.9|66417.9|66463.7|66443.7|66470.9|66450.9|66431.2|66411.2|675
1592410500000|2020-06-17 16:15:00|66464.2|66444.2|66422.4|66402.4|66470.3|66450.3|66422.4|66402.4|645
1592410800000|2020-06-17 16:20:00|66422.6|66402.6|66415.8|66395.8|66441.1|66421.1|66412.7|66392.7|654
1592411100000|2020-06-17 16:25:00|66416|66396|66426.3|66406.3|66434.1|66414.1|66407.3|66387.3|630
1592411400000|2020-06-17 16:30:00|66424.9|66404.9|66419.8|66399.8|66432|66412|66414.9|66394.9|696
1592411700000|2020-06-17 16:35:00|66419.2|66399.2|66409.5|66389.5|66422.7|66402.7|66409.3|66389.3|589
1592412000000|2020-06-17 16:40:00|66408.3|66388.3|66401.2|66381.2|66421.2|66403.6|66399.9|66379.9|651
1592412300000|2020-06-17 16:45:00|66401.1|66381.1|66407.4|66387.4|66415.7|66395.7|66390.1|66370.1|636
1592412600000|2020-06-17 16:50:00|66407.3|66387.3|66408.8|66388.8|66412.3|66392.3|66384.4|66364.4|657
1592412900000|2020-06-17 16:55:00|66409.1|66389.1|66400.7|66380.7|66420.1|66400.1|66395.5|66375.5|644
1592413200000|2020-06-17 17:00:00|66401.2|66381.2|66392.2|66372.2|66404.8|66384.8|66388.8|66368.8|624
1592413500000|2020-06-17 17:05:00|66390.3|66370.3|66393|66373|66398.6|66378.6|66379.3|66359.3|635
1592413800000|2020-06-17 17:10:00|66392.9|66372.9|66381.5|66361.5|66394.1|66374.1|66380|66360|586
1592414100000|2020-06-17 17:15:00|66381.7|66361.7|66377.3|66357.3|66384.7|66364.7|66372.1|66352.1|553
1592414400000|2020-06-17 17:20:00|66375|66355|66353.6|66333.6|66375.5|66355.5|66348.5|66328.5|583
1592414700000|2020-06-17 17:25:00|66353.7|66333.7|66354|66334|66364.8|66344.8|66347.2|66327.6|572
1592415000000|2020-06-17 17:30:00|66353.9|66333.9|66357.6|66337.6|66363.1|66343.1|66344.3|66324.3|590
1592415300000|2020-06-17 17:35:00|66357.7|66337.7|66357.8|66337.8|66367|66347|66354.4|66334.4|571
1592415600000|2020-06-17 17:40:00|66358.4|66338.4|66363.8|66343.8|66365.9|66345.9|66356.2|66336.2|536
1592415900000|2020-06-17 17:45:00|66363.7|66343.7|66349.2|66329.2|66364.1|66344.1|66345|66325|536
1592416200000|2020-06-17 17:50:00|66348.5|66328.5|66355.9|66335.9|66358.4|66338.4|66344.6|66324.6|560
1592416500000|2020-06-17 17:55:00|66355.8|66335.8|66358.4|66343.4|66360.7|66343.4|66352.3|66332.3|590
1592416800000|2020-06-17 18:00:00|66362|66342|66380.2|66360.2|66381.3|66362.3|66358.5|66338.5|712
1592417100000|2020-06-17 18:05:00|66380.8|66360.8|66372.3|66352.3|66381.1|66361.1|66366.3|66346.3|540
1592417400000|2020-06-17 18:10:00|66372.6|66352.6|66402.3|66382.3|66402.3|66382.3|66368.3|66348.3|582
1592417700000|2020-06-17 18:15:00|66401.3|66381.3|66390.4|66370.4|66405.3|66385.3|66390.4|66370.4|595
1592418000000|2020-06-17 18:20:00|66391.1|66371.1|66392.6|66372.6|66396.6|66376.6|66385.6|66365.6|539
1592418300000|2020-06-17 18:25:00|66392.7|66372.7|66381.9|66361.9|66395.2|66375.2|66378.9|66360.5|534
1592418600000|2020-06-17 18:30:00|66381.8|66361.8|66366|66346|66383.6|66363.6|66363.7|66343.7|578
1592418900000|2020-06-17 18:35:00|66366.6|66346.6|66372.6|66352.6|66372.9|66352.9|66360.5|66340.5|460
1592419200000|2020-06-17 18:40:00|66372.8|66352.8|66373.6|66353.6|66376.8|66356.8|66366.3|66346.3|487
1592419500000|2020-06-17 18:45:00|66375.4|66355.4|66382.3|66362.3|66386.4|66366.7|66372.3|66354.5|528
1592419800000|2020-06-17 18:50:00|66382.4|66362.4|66388.7|66368.7|66393.1|66373.1|66374.7|66354.7|538
1592420100000|2020-06-17 18:55:00|66388|66368|66396.1|66376.1|66400.1|66380.1|66381.4|66361.4|635
1592420400000|2020-06-17 19:00:00|66397|66377|66396.3|66376.3|66406.6|66386.6|66391.9|66371.9|711
1592420700000|2020-06-17 19:05:00|66395.8|66375.8|66393.5|66373.5|66403.1|66383.1|66387.2|66367.2|620
1592421000000|2020-06-17 19:10:00|66392.6|66372.6|66396.1|66376.1|66399.5|66379.5|66389|66369|560
1592421300000|2020-06-17 19:15:00|66396.6|66376.6|66368.8|66348.8|66396.6|66376.6|66365.2|66345.2|623
1592421600000|2020-06-17 19:20:00|66369.1|66349.1|66367.7|66347.7|66376.3|66356.3|66357|66337|600
1592421900000|2020-06-17 19:25:00|66368.3|66348.3|66373|66353|66375.7|66355.7|66358.8|66340.2|648
1592422200000|2020-06-17 19:30:00|66373.1|66353.1|66378.2|66358.2|66382.1|66362.1|66368.9|66348.9|626
1592422500000|2020-06-17 19:35:00|66377.6|66357.6|66373.2|66353.2|66379|66360.2|66366.5|66348|560
1592422800000|2020-06-17 19:40:00|66373.3|66353.3|66381.3|66361.3|66384.9|66365.6|66369.6|66349.6|649
1592423100000|2020-06-17 19:45:00|66381.5|66361.5|66381.9|66361.9|66385.6|66365.7|66375.2|66355.2|626
1592423400000|2020-06-17 19:50:00|66383.4|66363.4|66359.4|66339.4|66383.4|66363.4|66354.8|66337.7|666
1592423700000|2020-06-17 19:55:00|66359.3|66339.3|66338.1|66318.1|66360.6|66340.6|66330.9|66313.3|700
1592424000000|2020-06-17 20:00:00|66337.3|66317.3|66356|66336|66375|66355|66332.2|66313.7|661
1592424300000|2020-06-17 20:05:00|66356.1|66336.1|66354.4|66334.4|66356.1|66336.1|66344.7|66324.7|436
1592424600000|2020-06-17 20:10:00|66353.8|66333.8|66347.4|66327.4|66356.9|66336.9|66345|66325|434
1592424900000|2020-06-17 20:15:00|66347.5|66327.5|66351.5|66331.5|66352.2|66332.2|66345.7|66325.7|379
1592425200000|2020-06-17 20:20:00|66351.4|66331.4|66340.7|66320.7|66352.1|66332.1|66338|66320.1|351
1592425500000|2020-06-17 20:25:00|66340.6|66320.6|66322.9|66302.9|66342.4|66322.4|66311.8|66291.8|443
1592425800000|2020-06-17 20:30:00|66321.9|66301.9|66337.9|66317.9|66338.9|66318.9|66320.7|66300.7|428
1592426100000|2020-06-17 20:35:00|66337.3|66317.3|66339.6|66319.6|66346.5|66326.5|66337|66317|340
1592426400000|2020-06-17 20:40:00|66339.5|66319.5|66333.3|66313.3|66340.1|66320.1|66322.5|66302.5|482
1592426700000|2020-06-17 20:45:00|66333|66313|66320.9|66300.7|66338.2|66318.2|66320.8|66300.7|453
1592427000000|2020-06-17 20:50:00|66320.7|66300.8|66319.1|66299.1|66338.8|66317.2|66300|66279.7|561
1592427300000|2020-06-17 20:55:00|66319|66299|66319.8|66285.7|66332|66307.1|66306.4|66281.2|537
1592427600000|2020-06-17 21:00:00|66334.9|66281.8|66329.1|66290.1|66338.3|66293.4|66322.4|66273.7|69
1592427900000|2020-06-17 21:05:00|66327.7|66288.9|66318.6|66273.5|66349|66300.7|66301.1|66263.5|328
1592428200000|2020-06-17 21:10:00|66323|66278.3|66324.5|66262.5|66328.2|66285|66301.5|66262.5|238
1592428500000|2020-06-17 21:15:00|66319.7|66265.9|66303|66266.7|66319.7|66278.1|66297.7|66261.6|219
1592428800000|2020-06-17 21:20:00|66301.7|66266.9|66316.7|66271|66318.7|66278.5|66301.7|66266|249
1592429100000|2020-06-17 21:25:00|66316.4|66271.6|66323|66280.2|66334.4|66283.3|66304.1|66268.5|223
1592429400000|2020-06-17 21:30:00|66321.5|66279.5|66328.3|66287.3|66332.6|66288.7|66320.3|66276.1|408
1592429700000|2020-06-17 21:35:00|66323.8|66285.6|66328.9|66283.4|66336.9|66294.2|66312.2|66278.5|157
1592430000000|2020-06-17 21:40:00|66328.8|66282.6|66320.9|66277.2|66329.2|66291|66310.5|66271.9|265
1592430300000|2020-06-17 21:45:00|66318|66285.1|66314.5|66278.2|66319.7|66286.3|66308.4|66273.4|154
1592430600000|2020-06-17 21:50:00|66309.5|66281.2|66316|66283|66326.7|66284.8|66308.2|66271.7|187
1592430900000|2020-06-17 21:55:00|66310.4|66276.9|66331.5|66291.4|66335|66292.1|66306.5|66271.5|346
1592431200000|2020-06-17 22:00:00|66329.5|66294.9|66313.1|66293.1|66333.8|66294.9|66309.1|66283|412
1592431500000|2020-06-17 22:05:00|66312.9|66292.9|66314.1|66294.1|66319.7|66297.9|66312.5|66292.3|264
1592431800000|2020-06-17 22:10:00|66314.6|66294|66304|66284|66315.5|66295.3|66303.8|66283.8|272
1592432100000|2020-06-17 22:15:00|66304.3|66284.3|66307.1|66287.1|66311.7|66291.3|66303.8|66283.8|257
1592432400000|2020-06-17 22:20:00|66307.2|66287|66307|66287|66308.2|66288.2|66305.5|66285.5|175
1592432700000|2020-06-17 22:25:00|66306.8|66286.8|66298.1|66278.1|66310.6|66290.6|66297.8|66277.8|244
1592433000000|2020-06-17 22:30:00|66298|66278|66287.2|66267.2|66299.3|66279.3|66286|66266|367
1592433300000|2020-06-17 22:35:00|66287.1|66267.1|66284.6|66264.6|66289.7|66269.7|66284.3|66264.3|292
1592433600000|2020-06-17 22:40:00|66285.2|66265.2|66290.6|66269|66291|66271|66285.1|66265.1|272
1592433900000|2020-06-17 22:45:00|66288.5|66268.5|66301.7|66281.7|66307.7|66285.4|66286.1|66266.1|329
1592434200000|2020-06-17 22:50:00|66301.9|66281.9|66297.9|66277.9|66303.1|66283.1|66297.8|66277.8|180
1592434500000|2020-06-17 22:55:00|66298.3|66278.3|66302|66282|66304.6|66283|66297.6|66277.6|193
1592434800000|2020-06-17 23:00:00|66301.5|66280.3|66300.8|66280.8|66303.3|66283.3|66292|66272|381
1592435100000|2020-06-17 23:05:00|66300.7|66280.7|66296.6|66276.6|66302.3|66282.3|66293.6|66273.6|420
1592435400000|2020-06-17 23:10:00|66296.7|66276.7|66301.9|66281.9|66305.7|66285.7|66293.6|66273.6|391
1592435700000|2020-06-17 23:15:00|66301.8|66281.8|66311.7|66291.7|66312.2|66292.2|66301.8|66281.8|447
1592436000000|2020-06-17 23:20:00|66311.8|66291.8|66332.4|66312.4|66342.8|66322.7|66310|66290|533
1592436300000|2020-06-17 23:25:00|66334|66314|66330.5|66310.5|66338.3|66318.3|66323.9|66303.9|374
1592436600000|2020-06-17 23:30:00|66330.9|66310.9|66327.6|66307.6|66337.9|66317.9|66326.9|66306.9|406
1592436900000|2020-06-17 23:35:00|66327.7|66307.7|66312.4|66292.4|66331.8|66311.8|66309.9|66289.9|344
1592437200000|2020-06-17 23:40:00|66312.3|66292.3|66311|66291|66320|66300|66307|66287|502
1592437500000|2020-06-17 23:45:00|66311.1|66291.1|66318.4|66298.4|66320.3|66300.3|66309.4|66289.4|309
1592437800000|2020-06-17 23:50:00|66318|66298|66319.6|66299.6|66333|66313|66315.5|66295.5|350
1592438100000|2020-06-17 23:55:00|66319.3|66299.3|66321.9|66301.9|66322.6|66302.6|66310.6|66290.6|473
1592438400000|2020-06-18 00:00:00|66321.7|66301.7|66335.3|66315.3|66335.8|66315.8|66298.7|66278.7|780
1592438700000|2020-06-18 00:05:00|66334.5|66314.5|66291|66271|66338.1|66318.1|66289.9|66269.9|642
1592439000000|2020-06-18 00:10:00|66291.4|66271.4|66321|66301|66321.4|66301.4|66291.3|66271.3|544
1592439300000|2020-06-18 00:15:00|66321.1|66301.1|66303.5|66283.5|66329.9|66309.9|66298.3|66278.3|604
1592439600000|2020-06-18 00:20:00|66302.7|66282.7|66296.9|66276.9|66319.7|66299.7|66294.4|66274.4|575
1592439900000|2020-06-18 00:25:00|66297|66277|66295.1|66275.1|66297|66277|66271.5|66251.5|584
1592440200000|2020-06-18 00:30:00|66295.2|66275.2|66283.2|66263.2|66305.2|66285.2|66276.4|66256.4|527
1592440500000|2020-06-18 00:35:00|66283.3|66263.3|66289.4|66269.4|66298.1|66278.1|66283.1|66263.1|450
1592440800000|2020-06-18 00:40:00|66289.2|66269.2|66307.8|66287.8|66309.7|66289.7|66288.5|66268.5|487
1592441100000|2020-06-18 00:45:00|66307.7|66287.7|66313|66293|66326|66306|66306.6|66286.6|507
1592441400000|2020-06-18 00:50:00|66312.9|66292.9|66313.1|66293.1|66314.9|66294.9|66295.5|66275.5|593
1592441700000|2020-06-18 00:55:00|66312.7|66292.7|66323.5|66303.5|66323.5|66303.5|66308.7|66288.7|489
1592442000000|2020-06-18 01:00:00|66323.1|66303.1|66306.4|66286.4|66326.3|66306.3|66304.6|66284.6|527
1592442300000|2020-06-18 01:05:00|66306.3|66286.3|66293.4|66273.4|66308.9|66288.9|66292.6|66272.6|485
1592442600000|2020-06-18 01:10:00|66293.6|66273.6|66294.2|66274.2|66296.3|66276.3|66289.2|66269.2|425
1592442900000|2020-06-18 01:15:00|66294.4|66274.4|66294.1|66274.1|66295.2|66275.2|66274.4|66254.4|525
1592443200000|2020-06-18 01:20:00|66294|66274|66334.8|66314.8|66341.9|66321.9|66293.6|66273.6|669
1592443500000|2020-06-18 01:25:00|66335|66315|66327.3|66307.3|66341.3|66321.3|66322.5|66302.5|569
1592443800000|2020-06-18 01:30:00|66327.1|66307.1|66365.9|66345.9|66373.3|66353.3|66327.1|66307.1|762
1592444100000|2020-06-18 01:35:00|66366.2|66346.2|66392.5|66372.5|66399.1|66379.1|66355.1|66336.4|748
1592444400000|2020-06-18 01:40:00|66391.9|66371.9|66386.2|66366.2|66426.3|66406.3|66381.4|66361.4|711
1592444700000|2020-06-18 01:45:00|66386.3|66366.3|66376.6|66356.6|66393.5|66373.5|66366.3|66346.3|635
1592445000000|2020-06-18 01:50:00|66376.5|66356.5|66375.2|66355.2|66396.1|66376.1|66368.6|66348.6|576
1592445300000|2020-06-18 01:55:00|66374.3|66354.3|66365.2|66345.2|66380.8|66362.2|66357.3|66337.3|581
1592445600000|2020-06-18 02:00:00|66365|66345|66378|66358|66382.1|66362.1|66359.2|66339.2|639
1592445900000|2020-06-18 02:05:00|66377.1|66357.1|66362.1|66342.1|66385|66365|66356.3|66336.3|640
1592446200000|2020-06-18 02:10:00|66361.9|66341.9|66360.3|66340.3|66375.2|66355.2|66356.6|66336.6|554
1592446500000|2020-06-18 02:15:00|66359.1|66339.1|66359.7|66339.7|66365.2|66345.2|66354|66334|562
1592446800000|2020-06-18 02:20:00|66359.5|66339.5|66373.3|66353.3|66375.9|66355.9|66350.3|66330.3|568
1592447100000|2020-06-18 02:25:00|66373.6|66353.6|66367|66347|66384.2|66364.2|66358.2|66338.2|519
1592447400000|2020-06-18 02:30:00|66366.9|66346.9|66359.6|66339.6|66368.4|66348.4|66350.6|66330.6|478
1592447700000|2020-06-18 02:35:00|66359.9|66339.9|66352.5|66332.5|66366.1|66346.1|66348.5|66328.5|420
1592448000000|2020-06-18 02:40:00|66351.8|66331.8|66340.2|66320.2|66351.8|66331.8|66333.7|66313.7|573
1592448300000|2020-06-18 02:45:00|66340.1|66320.1|66353.2|66333.2|66357.4|66337.4|66337.9|66317.9|558
1592448600000|2020-06-18 02:50:00|66352.7|66332.7|66342.7|66322.7|66357.4|66337.4|66341.9|66321.9|542
1592448900000|2020-06-18 02:55:00|66342.8|66322.8|66341.7|66321.7|66345.4|66326.3|66339.4|66319.4|441
1592449200000|2020-06-18 03:00:00|66341.2|66321.2|66331.7|66311.7|66341.2|66321.2|66328.1|66308.1|510
1592449500000|2020-06-18 03:05:00|66332.4|66312.4|66332|66312|66334.1|66316.8|66327.9|66307.9|356
1592449800000|2020-06-18 03:10:00|66331.6|66311.6|66304.1|66284.1|66332|66312|66291|66271|613
1592450100000|2020-06-18 03:15:00|66304.6|66284.6|66298.4|66278.4|66314.4|66294.4|66295.5|66278.4|493
1592450400000|2020-06-18 03:20:00|66297.9|66277.9|66301.4|66281.4|66301.7|66282.6|66290.6|66271|477
1592450700000|2020-06-18 03:25:00|66301.7|66281.7|66301.1|66281.1|66309.3|66289.3|66294.7|66276.8|428
1592451000000|2020-06-18 03:30:00|66301|66281|66297.2|66277.2|66304.1|66285.6|66291.2|66271.2|457
1592451300000|2020-06-18 03:35:00|66297.3|66277.3|66283|66268|66297.7|66280.3|66276.1|66256.2|489
1592451600000|2020-06-18 03:40:00|66283.1|66268.1|66282.3|66262.3|66300.5|66282.5|66282.3|66262.3|474
1592451900000|2020-06-18 03:45:00|66281.8|66261.8|66289.6|66269.6|66290.4|66270.4|66269.2|66249.2|540
1592452200000|2020-06-18 03:50:00|66289.9|66269.9|66280.5|66260.5|66298|66278|66277.7|66257.7|433
1592452500000|2020-06-18 03:55:00|66280.7|66260.7|66283.7|66268.7|66287.3|66269.1|66275.8|66258.1|505
1592452800000|2020-06-18 04:00:00|66283.3|66268.3|66278.8|66258.8|66289.9|66269.9|66273.3|66253.3|513
1592453100000|2020-06-18 04:05:00|66279.3|66259.3|66292.1|66272.1|66292.9|66272.9|66274.5|66254.5|443
1592453400000|2020-06-18 04:10:00|66290|66270|66293.9|66273.9|66299.7|66279.7|66287.9|66267.9|369
1592453700000|2020-06-18 04:15:00|66294|66274|66294.4|66274.4|66298.7|66278.7|66290.2|66270.2|398
1592454000000|2020-06-18 04:20:00|66294.2|66274.2|66300.1|66280.1|66301.5|66281.5|66290.8|66270.8|384
1592454300000|2020-06-18 04:25:00|66300.3|66280.3|66303.9|66283.9|66307.4|66287.4|66294.2|66274.2|406
1592454600000|2020-06-18 04:30:00|66304.8|66284.8|66309.7|66289.7|66318.1|66298.1|66302.4|66282.4|447
1592454900000|2020-06-18 04:35:00|66310|66290|66302.7|66282.7|66310|66290|66299.3|66279.3|408
1592455200000|2020-06-18 04:40:00|66301.3|66281.3|66291|66271|66302.1|66282.1|66284.1|66264.1|408
1592455500000|2020-06-18 04:45:00|66291.4|66271.4|66275.4|66255.4|66292.9|66272.9|66275|66255|403
1592455800000|2020-06-18 04:50:00|66275.5|66255.5|66230.5|66210.5|66275.9|66255.9|66220.4|66200.4|643
1592456100000|2020-06-18 04:55:00|66230.6|66210.6|66254.5|66234.5|66257.7|66237.7|66219.7|66199.7|548
1592456400000|2020-06-18 05:00:00|66254.6|66234.6|66243.7|66223.7|66257|66237|66229.3|66209.3|576
1592456700000|2020-06-18 05:05:00|66245.6|66225.6|66254.6|66234.6|66255.4|66235.4|66243.6|66224.9|415
1592457000000|2020-06-18 05:10:00|66257.4|66237.4|66249.9|66229.9|66264.1|66244.1|66249.9|66229.9|439
1592457300000|2020-06-18 05:15:00|66249.5|66229.5|66258|66238|66263.5|66243.5|66246.2|66226.2|446
1592457600000|2020-06-18 05:20:00|66257.7|66237.7|66259.6|66239.6|66266.7|66248.4|66252.1|66232.1|389
1592457900000|2020-06-18 05:25:00|66259.5|66239.5|66264.9|66244.9|66269|66249|66258.5|66238.5|449
1592458200000|2020-06-18 05:30:00|66264.8|66244.8|66264|66249|66271.6|66251.6|66261|66241|458
1592458500000|2020-06-18 05:35:00|66264.1|66249.1|66282.8|66262.8|66284.6|66264.6|66261.4|66243.1|509
1592458800000|2020-06-18 05:40:00|66283.8|66263.8|66287.3|66267.3|66287.5|66267.5|66270.6|66251.3|483
1592459100000|2020-06-18 05:45:00|66287.7|66267.7|66296.9|66276.9|66300.4|66280.4|66281.4|66263.9|413
1592459400000|2020-06-18 05:50:00|66297.2|66277.2|66284.5|66264.5|66297.5|66277.5|66280.7|66260.7|479
1592459700000|2020-06-18 05:55:00|66284.4|66264.4|66280.7|66260.7|66295.5|66278|66278.6|66258.6|477
1592460000000|2020-06-18 06:00:00|66280.8|66260.8|66294.3|66274.3|66299.4|66279.4|66267.8|66247.8|653
1592460300000|2020-06-18 06:05:00|66294.1|66274.1|66310.5|66290.5|66315.2|66295.2|66286.7|66266.7|577
1592460600000|2020-06-18 06:10:00|66312.1|66292.1|66290.5|66270.5|66314.2|66296.7|66283.5|66263.5|620
1592460900000|2020-06-18 06:15:00|66291.7|66271.7|66299|66279|66311.9|66293.1|66290.3|66271.7|537
1592461200000|2020-06-18 06:20:00|66298.8|66278.8|66293.9|66273.9|66298.8|66280.3|66275|66255|574
1592461500000|2020-06-18 06:25:00|66293.6|66273.6|66278|66258|66296.9|66278.1|66271.8|66252.9|646
1592461800000|2020-06-18 06:30:00|66277.8|66257.8|66264.3|66244.3|66278.5|66261.1|66233.6|66213.6|694
1592462100000|2020-06-18 06:35:00|66265.3|66245.3|66266.3|66246.3|66270|66251.9|66245.4|66230.4|624
1592462400000|2020-06-18 06:40:00|66266|66246|66266.7|66246.7|66275.6|66255.6|66262|66243.9|571
1592462700000|2020-06-18 06:45:00|66266.9|66246.9|66254.3|66234.3|66268|66248|66244.1|66224.1|599
1592463000000|2020-06-18 06:50:00|66254.1|66234.1|66255.5|66235.5|66261.5|66241.5|66250.5|66230.5|493
1592463300000|2020-06-18 06:55:00|66253.2|66233.2|66262.2|66242.2|66273.2|66255.4|66242.2|66225.3|566
1592463600000|2020-06-18 07:00:00|66263.2|66243.2|66281.7|66261.7|66296.2|66276.2|66245.3|66225.3|659
1592463900000|2020-06-18 07:05:00|66283.7|66263.7|66273|66253|66287.3|66269.6|66267.3|66249.4|618
1592464200000|2020-06-18 07:10:00|66272|66257|66259.2|66244.2|66290.3|66271.6|66254.8|66235.4|674
1592464500000|2020-06-18 07:15:00|66258.3|66238.3|66265.1|66245.1|66265.1|66246.8|66237.8|66220.4|666
1592464800000|2020-06-18 07:20:00|66266.1|66246.1|66319.2|66299.2|66331.3|66311.3|66259.3|66241.5|738
1592465100000|2020-06-18 07:25:00|66315.5|66295.5|66283.3|66263.3|66326|66307.7|66271|66251|708
1592465400000|2020-06-18 07:30:00|66283|66263|66308.2|66293.2|66308.9|66293.9|66268|66248|691
1592465700000|2020-06-18 07:35:00|66305.2|66290.2|66308.7|66293.7|66315.2|66297.5|66291.9|66276|583
1592466000000|2020-06-18 07:40:00|66308.8|66293.8|66306.7|66286.7|66338.8|66320|66299.4|66279.5|699
1592466300000|2020-06-18 07:45:00|66305.4|66290.4|66307.2|66292.2|66327.7|66310.4|66291.7|66272.5|619
1592466600000|2020-06-18 07:50:00|66307.9|66292.9|66317.6|66302.6|66333.1|66314.9|66291.4|66272.1|647
1592466900000|2020-06-18 07:55:00|66317.7|66302.7|66320.4|66300.4|66332|66314|66307.4|66292.2|646
1592467200000|2020-06-18 08:00:00|66320.1|66300.1|66340.4|66325.4|66348.9|66332.7|66317.2|66297.2|685
1592467500000|2020-06-18 08:05:00|66341.3|66326.3|66358.9|66343.9|66368|66351.3|66340.9|66325.9|685
1592467800000|2020-06-18 08:10:00|66359.1|66344.1|66372.8|66357.8|66394.6|66377.3|66350|66335|687
1592468100000|2020-06-18 08:15:00|66372.7|66357.7|66381.6|66366.6|66397.3|66381|66358.7|66342.6|669
1592468400000|2020-06-18 08:20:00|66381.2|66366.2|66356.4|66336.4|66387.5|66372.5|66350.6|66332.5|662
1592468700000|2020-06-18 08:25:00|66357.6|66337.6|66339.6|66324.6|66361.3|66341.3|66320|66304.1|633
1592469000000|2020-06-18 08:30:00|66338.7|66323.7|66277.2|66262.2|66346.3|66329.9|66272.6|66252.6|688
1592469300000|2020-06-18 08:35:00|66279.6|66259.6|66266.9|66246.9|66281.9|66266|66218.3|66203.3|768
1592469600000|2020-06-18 08:40:00|66262.7|66247.7|66256.3|66241.3|66277.4|66260.1|66249|66231|674
1592469900000|2020-06-18 08:45:00|66256.4|66241.4|66267|66252|66267|66252|66250.3|66232.8|684
1592470200000|2020-06-18 08:50:00|66264.6|66249.6|66279.5|66264.5|66282.3|66265.5|66252.5|66235.2|686
1592470500000|2020-06-18 08:55:00|66279.8|66264.8|66281.2|66266.2|66294.4|66277.3|66263.2|66248.2|690
1592470800000|2020-06-18 09:00:00|66280.8|66265.8|66301.8|66286.8|66304.8|66289.8|66269.5|66254.5|709
1592471100000|2020-06-18 09:05:00|66302.3|66287.3|66287.9|66272.9|66302.7|66287.5|66281.2|66264.3|660
1592471400000|2020-06-18 09:10:00|66287.7|66272.7|66253.5|66233.5|66293.8|66278.8|66248.4|66230.9|644
1592471700000|2020-06-18 09:15:00|66253.3|66233.3|66248.8|66233.8|66268.7|66253.4|66242.6|66226.6|625
1592472000000|2020-06-18 09:20:00|66249.2|66234.2|66240.4|66220.4|66266.6|66251.6|66230.2|66210.2|654
1592472300000|2020-06-18 09:25:00|66240.5|66220.5|66263.9|66243.9|66263.9|66243.9|66237.4|66217.4|636
1592472600000|2020-06-18 09:30:00|66264.1|66244.1|66215.3|66195.3|66268.4|66250.3|66210.8|66192.2|764
1592472900000|2020-06-18 09:35:00|66215|66195|66276.8|66256.8|66291.8|66271.8|66209.7|66191|737
1592473200000|2020-06-18 09:40:00|66277.1|66257.1|66250.6|66235.6|66282.5|66262.6|66250.1|66233.3|670
1592473500000|2020-06-18 09:45:00|66252.6|66232.6|66248.1|66233.1|66265|66247.6|66237|66219.1|702
1592473800000|2020-06-18 09:50:00|66248.6|66233.6|66265.9|66245.9|66266.7|66248.3|66215.2|66196.8|683
1592474100000|2020-06-18 09:55:00|66266.2|66246.2|66274.4|66259.4|66285|66267.7|66255.9|66240.9|703
1592474400000|2020-06-18 10:00:00|66276.9|66256.9|66299.7|66279.7|66309.3|66292.9|66276.7|66256.7|711
1592474700000|2020-06-18 10:05:00|66299.8|66279.8|66312.7|66292.7|66319.3|66302.8|66286|66268.6|671
1592475000000|2020-06-18 10:10:00|66310.4|66295.4|66322.3|66307.3|66323.7|66308.7|66304.4|66289.4|657
1592475300000|2020-06-18 10:15:00|66319.1|66304.1|66327.9|66312.9|66341.9|66326.9|66305.5|66290.5|634
1592475600000|2020-06-18 10:20:00|66328.5|66313.5|66321.2|66306.2|66328.5|66313.5|66293.4|66277.4|635
1592475900000|2020-06-18 10:25:00|66320.5|66305.5|66298.3|66283.3|66321|66305.8|66289.9|66274.2|636
1592476200000|2020-06-18 10:30:00|66297.7|66282.7|66316.6|66301.6|66319.7|66304.7|66293|66278|602
1592476500000|2020-06-18 10:35:00|66316.5|66301.5|66303|66288|66326.7|66309.2|66297.4|66282.4|619
1592476800000|2020-06-18 10:40:00|66303.1|66288.1|66270.9|66255.9|66309.2|66293.3|66269.4|66252.2|634
1592477100000|2020-06-18 10:45:00|66271|66256|66264.3|66244.3|66277.4|66261.2|66259.6|66243|587
1592477400000|2020-06-18 10:50:00|66261.8|66246.8|66274.2|66259.2|66290.7|66275.7|66259.4|66244.4|668
1592477700000|2020-06-18 10:55:00|66274.1|66259.1|66250.9|66230.9|66281.1|66266.1|66244|66229|610
1592478000000|2020-06-18 11:00:00|66252.9|66232.9|66249.8|66234.8|66274.3|66255.3|66228.8|66212.7|776
1592478300000|2020-06-18 11:05:00|66248.8|66233.8|66290.6|66275.6|66298.1|66280.2|66246.7|66229.3|760
1592478600000|2020-06-18 11:10:00|66289.8|66274.8|66316.9|66301.9|66332.5|66317.5|66288.2|66273.2|753
1592478900000|2020-06-18 11:15:00|66317|66302|66306.5|66291.5|66327.4|66310.2|66295.5|66277.8|731
1592479200000|2020-06-18 11:20:00|66308.2|66293.2|66330.2|66315.2|66330.8|66315.8|66304.9|66289.9|682
1592479500000|2020-06-18 11:25:00|66330.1|66315.1|66332.4|66317.4|66349.2|66333.5|66327.3|66312.3|667
1592479800000|2020-06-18 11:30:00|66331.9|66316.9|66329.1|66314.1|66339.1|66324.1|66317.7|66302.7|658
1592480100000|2020-06-18 11:35:00|66329.8|66314.8|66324.3|66309.3|66354.8|66337.6|66322.9|66307.3|678
1592480400000|2020-06-18 11:40:00|66324.6|66309.6|66336.3|66321.3|66345.2|66330.2|66313.3|66298.3|614
1592480700000|2020-06-18 11:45:00|66336.2|66321.2|66367.6|66352.6|66399.7|66379.7|66328.2|66313.2|730
1592481000000|2020-06-18 11:50:00|66368.1|66353.1|66377.4|66362.4|66384|66369|66361.1|66344.1|711
1592481300000|2020-06-18 11:55:00|66377.6|66362.6|66371.9|66356.9|66397|66382|66365.3|66348.9|703
1592481600000|2020-06-18 12:00:00|66371.7|66356.7|66432.3|66417.3|66442.9|66423.9|66369.6|66353.1|767
1592481900000|2020-06-18 12:05:00|66434.2|66419.2|66480.7|66460.7|66491.5|66476.2|66434.2|66418.3|779
1592482200000|2020-06-18 12:10:00|66480.8|66460.8|66449.3|66429.3|66488|66472.2|66447.6|66429.3|731
1592482500000|2020-06-18 12:15:00|66447.6|66427.6|66428.5|66413.5|66458.9|66443.5|66421.3|66404.3|729
1592482800000|2020-06-18 12:20:00|66430|66410|66398.2|66383.2|66438|66421|66397.8|66382.2|671
1592483100000|2020-06-18 12:25:00|66398.5|66383.5|66400.4|66380.4|66404.2|66389.2|66380.9|66363.2|598
1592483400000|2020-06-18 12:30:00|66403.7|66383.7|66424.3|66404.3|66436.9|66418.1|66397.3|66377.6|764
1592483700000|2020-06-18 12:35:00|66424.9|66404.9|66387.6|66367.6|66444.3|66426.3|66382.3|66364.7|738
1592484000000|2020-06-18 12:40:00|66383.4|66368.4|66388|66368|66407.9|66389.1|66379.1|66361.6|711
1592484300000|2020-06-18 12:45:00|66387.7|66367.7|66409.4|66389.4|66415|66397.1|66372.2|66352.9|695
1592484600000|2020-06-18 12:50:00|66409.3|66389.3|66430.5|66415.5|66432.8|66415.7|66394.8|66377.9|674
1592484900000|2020-06-18 12:55:00|66430.9|66415.9|66414.9|66394.9|66439.4|66420|66398.9|66381|712
1592485200000|2020-06-18 13:00:00|66414.5|66394.5|66417.8|66402.8|66445.2|66428.7|66409.4|66393|711
1592485500000|2020-06-18 13:05:00|66420.8|66405.8|66395.1|66380.1|66422.4|66407.4|66391.3|66371.9|707
1592485800000|2020-06-18 13:10:00|66396.5|66381.5|66404|66389|66412.9|66394.7|66391|66374.6|681
1592486100000|2020-06-18 13:15:00|66403.4|66388.4|66409.9|66394.9|66428.6|66412.8|66399.4|66384.4|696
1592486400000|2020-06-18 13:20:00|66411|66396|66465.8|66450.8|66469.1|66450.9|66409.4|66394.4|695
1592486700000|2020-06-18 13:25:00|66465.7|66450.7|66440.2|66425.2|66465.7|66450.7|66422.1|66406.8|591
1592487000000|2020-06-18 13:30:00|66436.4|66421.4|66407.5|66392.5|66441.8|66424.4|66398.1|66381.4|444
1592487300000|2020-06-18 13:35:00|66410.3|66395.3|66403.8|66383.8|66428.3|66412.1|66395.3|66380.3|441
1592487600000|2020-06-18 13:40:00|66405.2|66385.2|66394.6|66374.6|66406.8|66389.2|66386.7|66369.3|420
1592487900000|2020-06-18 13:45:00|66394.7|66374.7|66426.6|66411.6|66431.8|66411.8|66387.8|66371.2|414
1592488200000|2020-06-18 13:50:00|66426.5|66411.5|66503|66483|66504.2|66487.4|66426.5|66410.4|424
1592488500000|2020-06-18 13:55:00|66497.7|66482.7|66503.2|66483.2|66513.2|66493.8|66479.9|66460.8|505
1592488800000|2020-06-18 14:00:00|66503.7|66483.7|66468.1|66453.1|66507.1|66487.1|66462|66444.5|718
1592489100000|2020-06-18 14:05:00|66467.9|66452.9|66466.9|66451.9|66485.5|66468.3|66453.9|66436.3|707
1592489400000|2020-06-18 14:10:00|66466.2|66451.2|66429.4|66409.4|66471.2|66456.1|66423.8|66407.5|658
1592489700000|2020-06-18 14:15:00|66429.5|66409.5|66426.8|66411.8|66444.2|66427.4|66423.1|66405.9|644
1592490000000|2020-06-18 14:20:00|66426.7|66411.7|66538.5|66518.5|66548.6|66529.4|66419.6|66404.6|730
1592490300000|2020-06-18 14:25:00|66536.4|66521.4|66511.1|66496.1|66563.2|66543.2|66492.8|66475.6|781
1592490600000|2020-06-18 14:30:00|66509.7|66494.7|66536.6|66521.6|66546.4|66528.7|66503.3|66488.3|736
1592490900000|2020-06-18 14:35:00|66536.7|66516.7|66512.6|66492.6|66538.9|66523.8|66488.6|66473.3|780
1592491200000|2020-06-18 14:40:00|66510|66495|66486.9|66466.9|66522.1|66503.3|66472|66454.3|733
1592491500000|2020-06-18 14:45:00|66488.4|66468.4|66498.4|66478.4|66505.3|66486.8|66478.3|66463.3|713
1592491800000|2020-06-18 14:50:00|66498.7|66478.7|66513.9|66498.9|66516.9|66499.7|66481.3|66462.9|722
1592492100000|2020-06-18 14:55:00|66514.1|66499.1|66451.9|66436.9|66527.5|66509.1|66450.8|66433.7|764
1592492400000|2020-06-18 15:00:00|66452.2|66437.2|66441.3|66421.3|66468.4|66453.4|66429.8|66410.8|736
1592492700000|2020-06-18 15:05:00|66441.2|66421.2|66431.9|66411.9|66441.3|66421.5|66411.7|66394.4|711
1592493000000|2020-06-18 15:10:00|66432|66412|66391.3|66376.3|66433.9|66413.9|66391.3|66376.3|614
1592493300000|2020-06-18 15:15:00|66391.8|66376.8|66405.6|66385.6|66406|66389.1|66378.6|66361.5|679
1592493600000|2020-06-18 15:20:00|66405.9|66385.9|66409.9|66394.9|66421.5|66405|66391.5|66376.5|649
1592493900000|2020-06-18 15:25:00|66408|66393|66423.1|66403.1|66427.1|66408.2|66395|66378.4|652
1592494200000|2020-06-18 15:30:00|66423.4|66403.4|66440.9|66425.9|66443.2|66425.9|66402.3|66382.3|669
1592494500000|2020-06-18 15:35:00|66442.2|66427.2|66467.9|66447.9|66473.6|66453.6|66441.3|66423.8|634
1592494800000|2020-06-18 15:40:00|66467.8|66447.8|66491.6|66471.6|66493.9|66473.9|66464.9|66446.3|636
1592495100000|2020-06-18 15:45:00|66491.4|66471.4|66473.5|66453.5|66495.8|66476.7|66463.4|66443.4|617
1592495400000|2020-06-18 15:50:00|66473.3|66453.3|66499.1|66484.1|66505.9|66486.6|66472.2|66452.2|626
1592495700000|2020-06-18 15:55:00|66500.3|66485.3|66484.5|66469.5|66509.1|66492.4|66483.8|66466.9|646
1592496000000|2020-06-18 16:00:00|66481.4|66466.4|66509.4|66489.4|66509.4|66489.4|66470|66452.4|670
1592496300000|2020-06-18 16:05:00|66509.5|66489.5|66499.3|66479.3|66512.2|66492.2|66491.7|66473.6|605
1592496600000|2020-06-18 16:10:00|66500.2|66480.2|66480.5|66465.5|66501.8|66483.6|66474.6|66454.6|652
1592496900000|2020-06-18 16:15:00|66480.8|66465.8|66503.2|66488.2|66525.5|66508.3|66479.5|66462.7|621
1592497200000|2020-06-18 16:20:00|66505.9|66485.9|66512.8|66497.8|66526.1|66509.1|66502.6|66485.7|622
1592497500000|2020-06-18 16:25:00|66513|66498|66520.2|66500.2|66521.9|66505.6|66507.7|66491.6|570
1592497800000|2020-06-18 16:30:00|66519.9|66499.9|66526.5|66506.5|66536.7|66516.7|66517|66497|600
1592498100000|2020-06-18 16:35:00|66526.1|66506.1|66566.1|66546.1|66576.7|66557.8|66523|66503|697
1592498400000|2020-06-18 16:40:00|66566|66546|66560.6|66540.6|66582.3|66562.3|66543.7|66526.4|668
1592498700000|2020-06-18 16:45:00|66560|66540|66545.1|66530.1|66572.4|66554.1|66542.9|66525.8|569
1592499000000|2020-06-18 16:50:00|66544.4|66529.4|66533.8|66513.8|66555.6|66538|66530.5|66511.9|570
1592499300000|2020-06-18 16:55:00|66532.7|66512.7|66613.8|66593.8|66620.3|66601.7|66532.7|66512.7|773
1592499600000|2020-06-18 17:00:00|66613.9|66593.9|66614|66594|66661.1|66642.5|66611.6|66592.9|737
1592499900000|2020-06-18 17:05:00|66615.9|66595.9|66601.3|66586.3|66628.5|66610.3|66601.3|66584.1|620
1592500200000|2020-06-18 17:10:00|66601.4|66586.4|66592.1|66572.1|66604.4|66589.4|66584|66566.9|564
1592500500000|2020-06-18 17:15:00|66591.4|66571.4|66608.4|66588.4|66611.2|66592.3|66584.2|66566.8|578
1592500800000|2020-06-18 17:20:00|66608.1|66588.1|66632.4|66612.4|66638.6|66621.1|66599.1|66581.8|520
1592501100000|2020-06-18 17:25:00|66632.7|66612.7|66614.5|66594.5|66634.3|66617.5|66611.8|66594.5|545
1592501400000|2020-06-18 17:30:00|66615|66595|66622.8|66607.8|66635.2|66617.5|66612.2|66595|497
1592501700000|2020-06-18 17:35:00|66623.1|66608.1|66600.9|66585.9|66623.1|66608.1|66597.7|66579.7|474
1592502000000|2020-06-18 17:40:00|66603.1|66583.1|66568.7|66548.7|66605.1|66587.5|66565.3|66546.7|570
1592502300000|2020-06-18 17:45:00|66568.2|66548.2|66562.1|66547.1|66575.5|66557.7|66550.8|66532.7|525
1592502600000|2020-06-18 17:50:00|66562.4|66547.4|66558.1|66538.1|66566.3|66548.8|66544.4|66526.1|544
1592502900000|2020-06-18 17:55:00|66558|66538|66552.7|66532.7|66559.8|66544.8|66544.2|66528.2|596
1592503200000|2020-06-18 18:00:00|66552.5|66532.5|66566.3|66546.3|66568.6|66548.6|66541.8|66524.3|683
1592503500000|2020-06-18 18:05:00|66565.7|66545.7|66574|66554|66584.5|66564.5|66561|66541|626
1592503800000|2020-06-18 18:10:00|66574.1|66554.1|66567.5|66547.5|66574.1|66554.1|66560.6|66540.6|464
1592504100000|2020-06-18 18:15:00|66567.8|66547.8|66564.5|66544.5|66577.6|66557.6|66552.4|66532.4|489
1592504400000|2020-06-18 18:20:00|66564.6|66544.6|66548.5|66528.5|66567.6|66547.6|66537|66517|557
1592504700000|2020-06-18 18:25:00|66549.2|66529.2|66558.4|66538.4|66558.4|66538.4|66541.4|66521.4|517
1592505000000|2020-06-18 18:30:00|66558.3|66538.3|66563.8|66543.8|66569.8|66549.8|66556.1|66536.1|602
1592505300000|2020-06-18 18:35:00|66563.7|66543.7|66560.3|66540.3|66563.9|66543.9|66545.6|66525.6|523
1592505600000|2020-06-18 18:40:00|66560.8|66540.8|66566.1|66546.1|66577|66557|66551.7|66531.7|507
1592505900000|2020-06-18 18:45:00|66568.1|66548.1|66570.2|66550.2|66570.9|66550.9|66553.9|66533.9|483
1592506200000|2020-06-18 18:50:00|66569.9|66549.9|66553.1|66533.1|66569.9|66549.9|66548.9|66530.8|516
1592506500000|2020-06-18 18:55:00|66552.9|66532.9|66530.6|66515.6|66558.5|66540.8|66530.3|66514.5|571
1592506800000|2020-06-18 19:00:00|66532.1|66517.1|66540.4|66520.4|66552.4|66534.5|66527.2|66509.5|590
1592507100000|2020-06-18 19:05:00|66540.2|66520.2|66553.2|66538.2|66560.1|66540.1|66535|66516.9|555
1592507400000|2020-06-18 19:10:00|66553.3|66538.3|66554.6|66534.6|66558.8|66541.5|66548.4|66531.8|477
1592507700000|2020-06-18 19:15:00|66554|66534|66543.5|66528.5|66555.1|66537.1|66542|66524.8|509
1592508000000|2020-06-18 19:20:00|66543.1|66528.1|66531.1|66516.1|66549.1|66531.6|66527.8|66511.1|489
1592508300000|2020-06-18 19:25:00|66531|66516|66527.9|66512.9|66539|66520.9|66525|66507.1|472
1592508600000|2020-06-18 19:30:00|66528.1|66513.1|66516.9|66501.9|66530.2|66514.1|66507.6|66490.9|519
1592508900000|2020-06-18 19:35:00|66517.2|66502.2|66511.6|66496.6|66528.9|66510.9|66509.6|66491.3|488
1592509200000|2020-06-18 19:40:00|66510.6|66495.6|66531.3|66516.3|66534.4|66517.1|66510.6|66493.4|501
1592509500000|2020-06-18 19:45:00|66531.9|66516.9|66521.6|66506.6|66537.1|66520.2|66519.1|66501.3|482
1592509800000|2020-06-18 19:50:00|66520.1|66505.1|66531.1|66511.1|66537.3|66522.3|66519.7|66502.6|560
1592510100000|2020-06-18 19:55:00|66530.7|66510.7|66572.3|66552.3|66573.3|66555.9|66527.8|66510|651
1592510400000|2020-06-18 20:00:00|66571.1|66551.1|66556.6|66536.6|66586.4|66567.6|66555.7|66535.7|607
1592510700000|2020-06-18 20:05:00|66556.7|66536.7|66565.9|66545.9|66572.8|66552.8|66556.1|66536.1|490
1592511000000|2020-06-18 20:10:00|66566.1|66546.1|66560.8|66540.8|66569.6|66549.6|66560.5|66540.5|392
1592511300000|2020-06-18 20:15:00|66561.4|66541.4|66562.3|66542.3|66567.2|66547.2|66548.3|66528.3|444
1592511600000|2020-06-18 20:20:00|66562.1|66542.1|66543.5|66523.5|66562.5|66542.5|66541.8|66521.8|367
1592511900000|2020-06-18 20:25:00|66543.4|66523.4|66534|66514|66543.7|66523.7|66533|66513|368
1592512200000|2020-06-18 20:30:00|66534.1|66514.1|66535.8|66515.8|66545.3|66525.3|66534.1|66514.1|293
1592512500000|2020-06-18 20:35:00|66535.4|66515.4|66533.9|66513.9|66537.8|66517.8|66533.1|66513.1|278
1592512800000|2020-06-18 20:40:00|66534.1|66514.1|66537.1|66517.1|66540.8|66520.8|66525.6|66505.6|306
1592513100000|2020-06-18 20:45:00|66536.9|66516.9|66557.3|66537.3|66557.6|66537.6|66536.8|66516.8|361
1592513400000|2020-06-18 20:50:00|66557.1|66537.1|66550.6|66530.6|66559.3|66539.3|66542.8|66522.8|412
1592513700000|2020-06-18 20:55:00|66551.2|66531.2|66560.4|66506.7|66563.7|66540|66545.6|66506.7|409
1592514000000|2020-06-18 21:00:00|66572.1|66506.9|66572.1|66483.9|66576.1|66513.6|66557.9|66480.2|99
1592514300000|2020-06-18 21:05:00|66579.9|66498.4|66572.3|66508|66582|66508|66562.2|66461.6|77
1592514600000|2020-06-18 21:10:00|66573|66490.2|66565.2|66497.6|66576.9|66511|66559.6|66478.3|120
1592514900000|2020-06-18 21:15:00|66564.5|66495.5|66563.1|66511.9|66570|66526|66559|66489|152
1592515200000|2020-06-18 21:20:00|66562.9|66511.8|66557.7|66502.3|66567.3|66526|66554.2|66482.1|179
1592515500000|2020-06-18 21:25:00|66555.4|66500.2|66571.1|66512.1|66572.9|66516.2|66551.3|66488.7|254
1592515800000|2020-06-18 21:30:00|66570.1|66505|66581.9|66510|66586.3|66523.9|66568.4|66496.2|239
1592516100000|2020-06-18 21:35:00|66582|66510.1|66582.3|66506.8|66594.6|66531.9|66578|66486.8|303
1592516400000|2020-06-18 21:40:00|66582.5|66500.9|66581.8|66504.2|66608.2|66524|66580.8|66485.6|263
1592516700000|2020-06-18 21:45:00|66579.6|66513.8|66585.6|66520.5|66598.2|66526.2|66575.5|66488.5|198
1592517000000|2020-06-18 21:50:00|66588.2|66514.1|66584.8|66521|66598.1|66522.8|66565.7|66482.1|349
1592517300000|2020-06-18 21:55:00|66584.1|66522|66580.1|66491.6|66588|66522|66559.4|66483.6|280
1592517600000|2020-06-18 22:00:00|66572.5|66495.9|66544.9|66515.2|66575.9|66518.9|66543|66489.3|427
1592517900000|2020-06-18 22:05:00|66545.2|66514.4|66533.6|66513.6|66546.5|66525.3|66527.6|66503.6|339
1592518200000|2020-06-18 22:10:00|66533.1|66513.1|66530.9|66510.9|66534.5|66514.5|66525.4|66505.4|382
1592518500000|2020-06-18 22:15:00|66531.1|66511.1|66535.2|66515.2|66545.2|66525.2|66530.5|66510.5|491
1592518800000|2020-06-18 22:20:00|66535.6|66515.6|66535.1|66515.1|66537.5|66517.5|66533.2|66513.2|405
1592519100000|2020-06-18 22:25:00|66535.2|66515.2|66531.6|66511.6|66535.3|66515.3|66527.1|66507.1|284
1592519400000|2020-06-18 22:30:00|66530.9|66510.9|66530.1|66510.1|66534.6|66514.6|66528.6|66508.6|297
1592519700000|2020-06-18 22:35:00|66529.2|66509.2|66535.3|66515.3|66535.5|66517.2|66527.4|66507.4|315
1592520000000|2020-06-18 22:40:00|66535.4|66515.4|66536.6|66516.6|66537.5|66517.5|66531.8|66511.8|307
1592520300000|2020-06-18 22:45:00|66536.4|66516.4|66532.8|66512.8|66537.2|66517.2|66531.5|66511.5|262
1592520600000|2020-06-18 22:50:00|66532.9|66512.9|66527.2|66507.2|66533|66513|66517.6|66497.6|306
1592520900000|2020-06-18 22:55:00|66527.1|66507.1|66520.3|66500.3|66528|66508|66519.2|66499.2|354
1592521200000|2020-06-18 23:00:00|66520.2|66500.2|66520.2|66500.2|66523.3|66503.3|66515.4|66495.4|374
1592521500000|2020-06-18 23:05:00|66519.8|66499.8|66525.3|66505.3|66528.9|66508.9|66519.8|66499.8|433
1592521800000|2020-06-18 23:10:00|66525.2|66505.2|66526.2|66506.2|66528.5|66508.5|66520|66500|383
1592522100000|2020-06-18 23:15:00|66526.1|66506.1|66525.4|66505.4|66530.9|66511.6|66518.3|66498.3|491
1592522400000|2020-06-18 23:20:00|66526.3|66506.3|66524|66509|66526.8|66509|66521.7|66502.4|543
1592522700000|2020-06-18 23:25:00|66523.6|66508.6|66522.3|66502.3|66526.4|66508.6|66519.3|66501.2|396
1592523000000|2020-06-18 23:30:00|66523.1|66503.1|66497.2|66477.2|66523.1|66503.1|66493.9|66473.9|430
1592523300000|2020-06-18 23:35:00|66497.1|66477.1|66508.2|66493.2|66515.1|66495.1|66496.7|66476.7|647
1592523600000|2020-06-18 23:40:00|66507.9|66492.9|66514.4|66494.4|66519.8|66500.4|66506.6|66489.2|620
1592523900000|2020-06-18 23:45:00|66514.8|66494.8|66519.5|66499.5|66528.3|66508.3|66514.8|66494.8|603
1592524200000|2020-06-18 23:50:00|66519.3|66499.3|66526.8|66506.8|66530.9|66510.9|66519.2|66499.2|534
1592524500000|2020-06-18 23:55:00|66526.9|66506.9|66527.3|66507.3|66531.9|66511.9|66525.5|66505.5|537
1592524800000|2020-06-19 00:00:00|66527|66507|66545.5|66525.5|66546.1|66529|66524.5|66504.5|606
1592525100000|2020-06-19 00:05:00|66545.6|66525.6|66554.4|66534.4|66568|66548|66545.3|66525.3|555
1592525400000|2020-06-19 00:10:00|66554.5|66534.5|66557.6|66537.6|66561.8|66541.8|66549.9|66531.6|465
1592525700000|2020-06-19 00:15:00|66558.1|66538.1|66569.3|66549.3|66574.5|66555.2|66557.9|66537.9|553
1592526000000|2020-06-19 00:20:00|66568.9|66548.9|66554.8|66534.8|66569.8|66551|66554.5|66534.5|466
1592526300000|2020-06-19 00:25:00|66555|66535|66563|66543|66570.6|66550.6|66554.3|66534.3|485
1592526600000|2020-06-19 00:30:00|66562.4|66542.4|66558.1|66538.1|66570.1|66550.1|66552.7|66535.1|406
1592526900000|2020-06-19 00:35:00|66558|66538|66568.1|66548.1|66571.1|66551.1|66554.4|66534.4|447
1592527200000|2020-06-19 00:40:00|66568|66548|66562.5|66542.5|66569.8|66549.8|66556.9|66538.3|498
1592527500000|2020-06-19 00:45:00|66562.4|66542.4|66566.5|66546.5|66577.3|66557.3|66560.3|66541.8|573
1592527800000|2020-06-19 00:50:00|66566.8|66546.8|66549.7|66529.7|66566.8|66546.8|66548.5|66528.5|469
1592528100000|2020-06-19 00:55:00|66550.3|66530.3|66552.2|66532.2|66557.7|66537.7|66546.9|66528.2|504
1592528400000|2020-06-19 01:00:00|66552.1|66532.1|66564|66544|66569|66549|66547.8|66527.8|590
1592528700000|2020-06-19 01:05:00|66564.2|66544.2|66567.2|66547.2|66569.3|66549.5|66561.5|66541.5|515
1592529000000|2020-06-19 01:10:00|66567.3|66547.3|66570.4|66550.4|66580.8|66561.9|66565.8|66545.9|626
1592529300000|2020-06-19 01:15:00|66570.6|66550.6|66551.9|66531.9|66573.9|66555.2|66547.9|66527.9|562
1592529600000|2020-06-19 01:20:00|66552.3|66532.3|66539.8|66519.8|66553.2|66533.2|66537.6|66517.6|514
1592529900000|2020-06-19 01:25:00|66539.6|66519.6|66536.3|66516.3|66542.9|66522.9|66527.1|66507.1|540
1592530200000|2020-06-19 01:30:00|66536.2|66516.2|66524.9|66504.9|66540.7|66520.7|66519.5|66499.5|592
1592530500000|2020-06-19 01:35:00|66525|66505|66522.9|66502.9|66533|66513|66510.4|66492.3|584
1592530800000|2020-06-19 01:40:00|66522.7|66502.7|66533.2|66513.2|66533.3|66513.4|66520.3|66501.2|484
1592531100000|2020-06-19 01:45:00|66533|66513|66525.1|66505.1|66533.9|66513.9|66511|66491.9|495
1592531400000|2020-06-19 01:50:00|66525.2|66505.2|66534.5|66514.5|66537.2|66517.2|66524.5|66504.5|461
1592531700000|2020-06-19 01:55:00|66534.3|66514.3|66548.2|66528.2|66549.7|66529.7|66531.2|66511.2|479
1592532000000|2020-06-19 02:00:00|66548|66528|66552.2|66532.2|66556.6|66536.6|66545.7|66525.7|564
1592532300000|2020-06-19 02:05:00|66552.6|66532.6|66554.4|66534.4|66559.4|66539.4|66546.3|66526.3|459
1592532600000|2020-06-19 02:10:00|66554.3|66534.3|66547.8|66527.8|66557.6|66538.7|66547|66527|430
1592532900000|2020-06-19 02:15:00|66548.1|66528.1|66540.5|66520.5|66548.4|66528.4|66533.2|66513.2|502
1592533200000|2020-06-19 02:20:00|66540.7|66520.7|66547.4|66527.4|66548.3|66528.3|66535.2|66515.2|425
1592533500000|2020-06-19 02:25:00|66547.3|66527.3|66548.7|66528.7|66552|66532|66542.2|66522.2|476
1592533800000|2020-06-19 02:30:00|66548.4|66528.4|66536.4|66516.4|66549.7|66529.7|66536.4|66516.4|494
1592534100000|2020-06-19 02:35:00|66535.7|66515.7|66545.9|66525.9|66547.6|66527.6|66531.1|66511.1|520
1592534400000|2020-06-19 02:40:00|66546|66526|66541.1|66521.1|66546.2|66526.2|66537.2|66517.2|489
1592534700000|2020-06-19 02:45:00|66541|66521|66538.6|66518.6|66543.9|66523.9|66534.6|66514.6|518
1592535000000|2020-06-19 02:50:00|66538.8|66518.8|66535|66515|66543.7|66523.7|66534|66514|528
1592535300000|2020-06-19 02:55:00|66534.9|66514.9|66520.8|66500.8|66537.6|66517.6|66520|66500|525
1592535600000|2020-06-19 03:00:00|66521.8|66501.8|66529.4|66509.4|66532.9|66512.9|66521.8|66501.8|455
1592535900000|2020-06-19 03:05:00|66529.3|66509.3|66516|66496|66529.3|66509.3|66512.1|66492.1|432
1592536200000|2020-06-19 03:10:00|66515.9|66495.9|66514.1|66494.1|66519.5|66499.5|66510.5|66490.5|385
1592536500000|2020-06-19 03:15:00|66514.4|66494.4|66503|66483|66517.9|66497.9|66498.4|66478.4|408
1592536800000|2020-06-19 03:20:00|66503.2|66483.2|66506.8|66486.8|66512.8|66492.8|66503|66483|424
1592537100000|2020-06-19 03:25:00|66506.6|66486.6|66521.4|66501.4|66523.5|66503.5|66506.5|66486.5|501
1592537400000|2020-06-19 03:30:00|66521.5|66501.5|66519.7|66499.7|66525.6|66506.4|66515.7|66496.7|418
1592537700000|2020-06-19 03:35:00|66519.6|66499.6|66516|66496|66521.6|66502.2|66511.5|66493.9|395
1592538000000|2020-06-19 03:40:00|66516.3|66496.3|66508.3|66488.3|66516.3|66496.3|66504.7|66487.2|458
1592538300000|2020-06-19 03:45:00|66509.1|66489.1|66522.5|66502.5|66526.2|66510.1|66506.8|66489.1|461
1592538600000|2020-06-19 03:50:00|66522.4|66502.4|66516.6|66496.6|66524.4|66504.6|66509.5|66491.9|422
1592538900000|2020-06-19 03:55:00|66516.5|66496.5|66501.5|66481.5|66517.6|66499.9|66500.5|66480.6|464
1592539200000|2020-06-19 04:00:00|66501.4|66481.4|66508.6|66488.6|66512.7|66494.5|66499.8|66481.4|458
1592539500000|2020-06-19 04:05:00|66508.8|66488.8|66514.1|66494.1|66515|66497.4|66505.8|66487.6|428
1592539800000|2020-06-19 04:10:00|66514.3|66494.3|66514.2|66494.2|66520.4|66503.7|66509.8|66491.9|426
1592540100000|2020-06-19 04:15:00|66515|66495|66503.2|66483.2|66515|66497.3|66501.6|66483|363
1592540400000|2020-06-19 04:20:00|66503.3|66483.3|66511.5|66491.5|66512.7|66495.1|66501|66482.4|430
1592540700000|2020-06-19 04:25:00|66511.6|66491.6|66514.8|66499.8|66518.9|66501|66506.4|66488.6|398
1592541000000|2020-06-19 04:30:00|66514.6|66499.6|66496.6|66476.6|66518.6|66501.4|66494.7|66476.4|438
1592541300000|2020-06-19 04:35:00|66492.8|66477.8|66494.2|66474.2|66504.6|66486.6|66489.3|66472|449
1592541600000|2020-06-19 04:40:00|66494.3|66474.3|66500.4|66485.4|66506.4|66488.8|66492.1|66474.3|352
1592541900000|2020-06-19 04:45:00|66503|66483|66498.5|66478.5|66505.3|66486.7|66495.8|66477.8|288
1592542200000|2020-06-19 04:50:00|66498.6|66478.6|66504.9|66484.9|66505.8|66488.5|66495.3|66477.2|355
1592542500000|2020-06-19 04:55:00|66504.8|66484.8|66508.1|66488.1|66513.6|66495.5|66501.7|66484.7|426
1592542800000|2020-06-19 05:00:00|66507.7|66487.7|66502.4|66482.4|66512.9|66495.3|66498.9|66478.9|452
1592543100000|2020-06-19 05:05:00|66502.5|66482.5|66500.4|66480.4|66503|66483.8|66495.2|66475.2|382
1592543400000|2020-06-19 05:10:00|66500.3|66480.3|66501.6|66481.6|66502|66484.5|66492.1|66472.6|464
1592543700000|2020-06-19 05:15:00|66501.5|66481.5|66499.4|66479.4|66503.4|66484.9|66493.7|66473.9|370
1592544000000|2020-06-19 05:20:00|66499.6|66479.6|66495.2|66475.2|66501.5|66483.2|66490|66470|419
1592544300000|2020-06-19 05:25:00|66495.3|66475.3|66491|66471|66518.7|66498.7|66488.8|66469.9|448
1592544600000|2020-06-19 05:30:00|66490.3|66470.3|66501.8|66486.8|66505.5|66488.9|66490.3|66470.3|539
1592544900000|2020-06-19 05:35:00|66501.7|66486.7|66496.9|66476.9|66505.7|66487.9|66494.5|66476.5|434
1592545200000|2020-06-19 05:40:00|66494.4|66479.4|66496|66476|66496.3|66479.6|66488.3|66470.2|422
1592545500000|2020-06-19 05:45:00|66496.1|66476.1|66500.1|66480.1|66505.6|66487.9|66493.2|66473.8|343
1592545800000|2020-06-19 05:50:00|66500|66480|66480.4|66465.4|66500.2|66482.6|66480.2|66465.2|395
1592546100000|2020-06-19 05:55:00|66482.9|66462.9|66491.7|66471.7|66492.6|66473.4|66481.2|66461.9|521
1592546400000|2020-06-19 06:00:00|66491|66471|66515|66495|66520|66500|66482.8|66462.8|589
1592546700000|2020-06-19 06:05:00|66514.6|66494.6|66525.8|66505.8|66528.4|66508.4|66512.9|66492.9|605
1592547000000|2020-06-19 06:10:00|66525.4|66505.4|66544|66524|66544.8|66524.8|66522.4|66502.4|584
1592547300000|2020-06-19 06:15:00|66543.8|66523.8|66530|66510|66544|66524|66525.3|66508.4|557
1592547600000|2020-06-19 06:20:00|66530.1|66510.1|66530.4|66510.4|66536|66517.5|66517.9|66502.9|555
1592547900000|2020-06-19 06:25:00|66530.6|66510.6|66498.9|66478.9|66532.9|66514.5|66495.9|66475.9|524
1592548200000|2020-06-19 06:30:00|66498.5|66478.5|66475.7|66455.7|66511.3|66491.3|66468.3|66448.3|598
1592548500000|2020-06-19 06:35:00|66476.1|66456.1|66462.1|66442.1|66482.9|66462.9|66457.6|66437.6|707
1592548800000|2020-06-19 06:40:00|66462.3|66442.3|66463.4|66443.4|66464.2|66444.3|66449.5|66429.5|658
1592549100000|2020-06-19 06:45:00|66463.9|66443.9|66468.4|66448.4|66473.5|66453.5|66463.2|66443.2|609
1592549400000|2020-06-19 06:50:00|66468.5|66448.5|66465.9|66445.9|66473.1|66453.1|66458.1|66438.1|628
1592549700000|2020-06-19 06:55:00|66466.6|66446.6|66477.4|66457.4|66480.1|66460.1|66465.8|66445.8|589
1592550000000|2020-06-19 07:00:00|66477.9|66457.9|66505.9|66485.9|66511.9|66491.9|66470.4|66450.4|679
1592550300000|2020-06-19 07:05:00|66506.8|66486.8|66489.6|66469.6|66508|66488|66481.6|66461.6|599
1592550600000|2020-06-19 07:10:00|66491|66471|66482.8|66462.8|66506.2|66486.6|66477.8|66461|643
1592550900000|2020-06-19 07:15:00|66482.7|66462.7|66490.6|66470.6|66494.9|66474.9|66475.3|66457.9|566
1592551200000|2020-06-19 07:20:00|66490.7|66470.7|66475.4|66455.4|66492.1|66474.3|66465|66447.7|568
1592551500000|2020-06-19 07:25:00|66474.6|66459.6|66489.8|66469.8|66494.4|66477.6|66470.4|66453.5|573
1592551800000|2020-06-19 07:30:00|66488.2|66468.2|66533.9|66513.9|66537.5|66517.5|66484.3|66468.2|618
1592552100000|2020-06-19 07:35:00|66532.5|66512.5|66534.7|66514.7|66548.8|66529.6|66525|66506.6|643
1592552400000|2020-06-19 07:40:00|66535.1|66515.1|66529.8|66509.8|66536.8|66518.3|66520|66502.6|625
1592552700000|2020-06-19 07:45:00|66530.3|66510.3|66513.4|66493.4|66530.3|66511.3|66509|66490.4|635
1592553000000|2020-06-19 07:50:00|66513.3|66493.3|66528.6|66508.6|66528.9|66508.9|66506.6|66488.2|555
1592553300000|2020-06-19 07:55:00|66528.4|66508.4|66501.5|66481.5|66533|66515.5|66496.1|66476.1|624
1592553600000|2020-06-19 08:00:00|66501.6|66481.6|66510.7|66495.7|66529|66509.2|66501.3|66481.6|705
1592553900000|2020-06-19 08:05:00|66513.1|66493.1|66548.2|66528.2|66548.5|66532.9|66500.8|66483.6|661
1592554200000|2020-06-19 08:10:00|66543.6|66528.6|66536.7|66521.7|66554.1|66536|66532.4|66517.4|678
1592554500000|2020-06-19 08:15:00|66536.9|66521.9|66545.1|66530.1|66555.8|66540.8|66536.1|66521.1|625
1592554800000|2020-06-19 08:20:00|66546.6|66531.6|66535.5|66520.5|66549|66534|66527.5|66512|669
1592555100000|2020-06-19 08:25:00|66533.7|66518.7|66498.6|66483.6|66537.8|66522.8|66498.5|66481|650
1592555400000|2020-06-19 08:30:00|66496.1|66481.1|66469.8|66454.8|66496.7|66481.7|66461.3|66446.3|676
1592555700000|2020-06-19 08:35:00|66469.7|66454.7|66477.2|66462.2|66484.4|66469.4|66461.1|66446.1|635
1592556000000|2020-06-19 08:40:00|66477.6|66462.6|66473.9|66458.9|66493.4|66476.7|66462.1|66444.6|566
1592556300000|2020-06-19 08:45:00|66474|66459|66475.9|66460.9|66489.4|66473.7|66464.4|66448.2|607
1592556600000|2020-06-19 08:50:00|66475.6|66460.6|66488.7|66473.7|66489.8|66473.7|66468.4|66452.2|621
1592556900000|2020-06-19 08:55:00|66488.8|66473.8|66482|66467|66496.6|66481.6|66475.3|66460.3|583
1592557200000|2020-06-19 09:00:00|66481.4|66466.4|66484.3|66469.3|66493.9|66478.9|66466.8|66451.8|625
1592557500000|2020-06-19 09:05:00|66487.1|66472.1|66498.4|66483.4|66502.7|66487.7|66485.8|66469.6|561
1592557800000|2020-06-19 09:10:00|66498.3|66483.3|66497.2|66482.2|66511.7|66496.7|66483.4|66468.4|609
1592558100000|2020-06-19 09:15:00|66497.1|66482.1|66511.7|66496.7|66520.1|66502.6|66493.5|66478.5|563
1592558400000|2020-06-19 09:20:00|66512.5|66497.5|66494.4|66479.4|66512.5|66497.5|66489.5|66474.5|557
1592558700000|2020-06-19 09:25:00|66494.8|66479.8|66484.8|66469.8|66500.1|66485.1|66480.9|66465.9|520
1592559000000|2020-06-19 09:30:00|66484.6|66469.6|66494.1|66479.1|66498.4|66481.8|66475.4|66460.4|550
1592559300000|2020-06-19 09:35:00|66494|66479|66493.2|66478.2|66495.8|66479.3|66477.1|66462.1|609
1592559600000|2020-06-19 09:40:00|66493.4|66478.4|66495.8|66480.8|66500.5|66485.5|66483.5|66468.5|527
1592559900000|2020-06-19 09:45:00|66495.2|66480.2|66491.4|66476.4|66497.5|66482.5|66480.2|66465.2|509
1592560200000|2020-06-19 09:50:00|66491.9|66476.9|66483.1|66468.1|66493.5|66478.5|66468.1|66452|600
1592560500000|2020-06-19 09:55:00|66483.5|66468.5|66484.6|66469.6|66496.7|66481.7|66467.9|66451.2|623
1592560800000|2020-06-19 10:00:00|66484.5|66469.5|66507.9|66492.9|66525.9|66510.9|66484.5|66469.5|612
1592561100000|2020-06-19 10:05:00|66508|66493|66517.5|66502.5|66518.5|66503.5|66490.7|66475.7|564
1592561400000|2020-06-19 10:10:00|66518|66503|66520.2|66505.2|66533.1|66518.1|66509.1|66494.1|613
1592561700000|2020-06-19 10:15:00|66520.1|66505.1|66550.9|66535.9|66553.3|66536|66518.1|66503.1|607
1592562000000|2020-06-19 10:20:00|66550.6|66535.6|66550.4|66535.4|66556|66538.3|66535.1|66520.1|612
1592562300000|2020-06-19 10:25:00|66550.5|66535.5|66580.7|66565.7|66586.9|66570.3|66550.5|66535.1|633
1592562600000|2020-06-19 10:30:00|66580.1|66565.1|66581.7|66566.7|66581.8|66566.8|66561.9|66546.9|551
1592562900000|2020-06-19 10:35:00|66579.8|66564.8|66593.3|66578.3|66611.4|66595|66561.3|66543.4|662
1592563200000|2020-06-19 10:40:00|66592.8|66577.8|66564.7|66549.7|66594.7|66579.7|66564.6|66547|591
1592563500000|2020-06-19 10:45:00|66564.8|66549.8|66562|66547|66567.8|66550.7|66549.1|66534.1|552
1592563800000|2020-06-19 10:50:00|66563.5|66548.5|66555.6|66540.6|66588.5|66573.5|66546.5|66531.5|595
1592564100000|2020-06-19 10:55:00|66556.1|66541.1|66555.2|66540.2|66565.5|66550.5|66550.6|66535.6|610
1592564400000|2020-06-19 11:00:00|66554.8|66539.8|66569.9|66554.9|66569.9|66554.9|66552.4|66537.4|600
1592564700000|2020-06-19 11:05:00|66569.6|66554.6|66578|66563|66580.2|66565.2|66566|66550.4|564
1592565000000|2020-06-19 11:10:00|66577.3|66562.3|66576.8|66561.8|66605.5|66590.2|66575.1|66560.1|657
1592565300000|2020-06-19 11:15:00|66578.3|66563.3|66550.4|66535.4|66589.8|66574.8|66550.4|66534.4|569
1592565600000|2020-06-19 11:20:00|66550.7|66535.7|66542.9|66527.9|66563.5|66546.2|66541.1|66525.3|577
1592565900000|2020-06-19 11:25:00|66543.1|66528.1|66573.6|66558.6|66581.9|66566.9|66542.7|66527.7|597
1592566200000|2020-06-19 11:30:00|66573.4|66558.4|66579.1|66564.1|66589.3|66574.3|66565.9|66550.9|570
1592566500000|2020-06-19 11:35:00|66579.4|66564.4|66546.8|66531.8|66580.1|66565.1|66542.4|66527.4|603
1592566800000|2020-06-19 11:40:00|66546.9|66531.9|66517.6|66502.6|66561.2|66543.5|66516.9|66501.9|596
1592567100000|2020-06-19 11:45:00|66516.4|66501.4|66537.9|66522.9|66545.8|66530.8|66514.8|66499.8|589
1592567400000|2020-06-19 11:50:00|66538|66523|66524.6|66509.6|66542.6|66527.6|66516.7|66501.7|573
1592567700000|2020-06-19 11:55:00|66524.4|66509.4|66513.4|66498.4|66541.3|66526.3|66510.1|66495.1|683
1592568000000|2020-06-19 12:00:00|66512.7|66497.7|66487.9|66472.9|66515.8|66500.8|66475.2|66458.4|679
1592568300000|2020-06-19 12:05:00|66487.7|66472.7|66494.9|66479.9|66504|66488.1|66485.6|66470.6|639
1592568600000|2020-06-19 12:10:00|66493.7|66478.7|66513.3|66498.3|66569.5|66549.5|66489.2|66474.2|753
1592568900000|2020-06-19 12:15:00|66512.9|66497.9|66486.9|66471.9|66521.7|66506.7|66478.4|66463.4|714
1592569200000|2020-06-19 12:20:00|66487.4|66472.4|66412.7|66397.7|66487.4|66472.4|66400.4|66383.6|773
1592569500000|2020-06-19 12:25:00|66412.2|66397.2|66431.8|66411.8|66447.8|66430|66409.9|66393.3|752
1592569800000|2020-06-19 12:30:00|66432.4|66412.4|66326.2|66306.2|66435.2|66415.2|66270.8|66250.8|813
1592570100000|2020-06-19 12:35:00|66326.5|66306.5|66295.9|66275.9|66326.5|66308.4|66254.5|66234.5|786
1592570400000|2020-06-19 12:40:00|66296.2|66276.2|66293.8|66278.8|66308.6|66292.1|66264|66249|740
1592570700000|2020-06-19 12:45:00|66293.4|66278.4|66302.5|66282.5|66317.7|66302.7|66288|66273|709
1592571000000|2020-06-19 12:50:00|66299.5|66284.5|66343.4|66323.4|66343.4|66327|66299.5|66282.2|712
1592571300000|2020-06-19 12:55:00|66342.3|66327.3|66347.6|66332.6|66362.2|66344.5|66326.5|66311.5|696
1592571600000|2020-06-19 13:00:00|66347.4|66332.4|66335.4|66320.4|66356.3|66340.1|66325.4|66309|712
1592571900000|2020-06-19 13:05:00|66334.7|66319.7|66361.3|66341.3|66362.1|66344.6|66326.7|66309.9|674
1592572200000|2020-06-19 13:10:00|66358.5|66343.5|66389.4|66374.4|66395.7|66377.6|66346.9|66329.4|711
1592572500000|2020-06-19 13:15:00|66389.7|66374.7|66385.7|66365.7|66399|66381.7|66368.4|66352.7|717
1592572800000|2020-06-19 13:20:00|66385|66365|66406.6|66391.6|66407.7|66392.5|66382.7|66365|670
1592573100000|2020-06-19 13:25:00|66409|66389|66390.5|66375.5|66410.6|66395.6|66377.7|66360.3|709
1592573400000|2020-06-19 13:30:00|66388.6|66373.6|66401.5|66386.5|66411.7|66395.4|66386.7|66371.7|450
1592573700000|2020-06-19 13:35:00|66401.3|66386.3|66373.9|66353.9|66406.1|66391.1|66370.1|66353.9|423
1592574000000|2020-06-19 13:40:00|66371.2|66356.2|66396.1|66376.1|66415.4|66398.7|66358|66341.4|433
1592574300000|2020-06-19 13:45:00|66393.9|66378.9|66418.2|66398.2|66428.8|66410.4|66382.2|66366.4|428
1592574600000|2020-06-19 13:50:00|66418|66398|66401.4|66381.4|66418.8|66401.5|66396.2|66380.1|418
1592574900000|2020-06-19 13:55:00|66400.7|66385.7|66472.4|66452.4|66481.2|66461.2|66397.8|66380.6|429
1592575200000|2020-06-19 14:00:00|66469.2|66449.2|66433.6|66413.6|66469.2|66449.2|66426.8|66407.4|419
1592575500000|2020-06-19 14:05:00|66431.2|66411.2|66411.1|66391.1|66442.7|66422.7|66409.1|66389.1|529
1592575800000|2020-06-19 14:10:00|66410.8|66390.8|66401.8|66381.8|66423.8|66403.8|66398.5|66381.4|664
1592576100000|2020-06-19 14:15:00|66401.2|66381.2|66403|66383|66409.4|66390|66383.1|66363.9|681
1592576400000|2020-06-19 14:20:00|66401.1|66381.1|66449.8|66429.8|66459.1|66439.1|66398.3|66379.3|742
1592576700000|2020-06-19 14:25:00|66450.1|66430.1|66462.6|66442.6|66462.6|66442.6|66437.4|66417.4|721
1592577000000|2020-06-19 14:30:00|66462.3|66442.3|66489.1|66469.1|66520|66500|66458.8|66440|744
1592577300000|2020-06-19 14:35:00|66489|66469|66512.4|66492.4|66519.7|66499.7|66487.6|66467.6|690
1592577600000|2020-06-19 14:40:00|66512.1|66492.1|66612.4|66592.4|66622|66602|66511.5|66491.5|764
1592577900000|2020-06-19 14:45:00|66612.6|66592.6|66676.1|66656.1|66693.1|66673.1|66612.6|66592.6|795
1592578200000|2020-06-19 14:50:00|66676.4|66656.4|66736|66716|66759.5|66739.5|66649.4|66629.4|820
1592578500000|2020-06-19 14:55:00|66733.6|66713.6|66689.3|66669.3|66768.6|66748.6|66641.6|66621.6|838
1592578800000|2020-06-19 15:00:00|66686.6|66666.6|66501.7|66481.7|66694.9|66674.9|66501.1|66481.1|839
1592579100000|2020-06-19 15:05:00|66500.7|66480.7|66551.5|66531.5|66557.8|66537.8|66488.6|66468.6|785
1592579400000|2020-06-19 15:10:00|66552.4|66532.4|66550.5|66530.5|66579.5|66562.8|66547.1|66527.1|745
1592579700000|2020-06-19 15:15:00|66552|66532|66613.9|66593.9|66622.2|66602.2|66552|66532|770
1592580000000|2020-06-19 15:20:00|66612.6|66592.6|66610.4|66595.4|66625.7|66605.7|66582.1|66563.9|753
1592580300000|2020-06-19 15:25:00|66612.8|66592.8|66625.4|66605.4|66642.9|66622.9|66596.3|66576.3|720
1592580600000|2020-06-19 15:30:00|66624.5|66604.5|66631.3|66611.3|66633.1|66615|66609.3|66589.3|729
1592580900000|2020-06-19 15:35:00|66630.3|66610.3|66636.7|66616.7|66654.2|66634.2|66624.9|66604.9|737
1592581200000|2020-06-19 15:40:00|66636.5|66616.5|66652.1|66632.1|66680.4|66660.4|66618.3|66598.3|723
1592581500000|2020-06-19 15:45:00|66651.7|66631.7|66631|66611|66651.8|66631.8|66614.9|66596.7|666
1592581800000|2020-06-19 15:50:00|66631.1|66611.1|66666.6|66646.6|66666.7|66646.7|66630.1|66610.1|656
1592582100000|2020-06-19 15:55:00|66666.8|66646.8|66650.2|66630.2|66680.9|66664.4|66649.1|66629.1|697
1592582400000|2020-06-19 16:00:00|66649.8|66629.8|66644.7|66624.7|66669.7|66649.7|66635.8|66615.8|709
1592582700000|2020-06-19 16:05:00|66644.3|66624.3|66655.8|66635.8|66668.9|66648.9|66634.5|66614.5|702
1592583000000|2020-06-19 16:10:00|66655.9|66635.9|66690.2|66670.2|66690.8|66670.8|66647.4|66627.4|689
1592583300000|2020-06-19 16:15:00|66690.9|66670.9|66691.8|66671.8|66697.5|66677.5|66660|66640|780
1592583600000|2020-06-19 16:20:00|66692.3|66672.3|66666.7|66646.7|66698.1|66678.1|66649|66629|777
1592583900000|2020-06-19 16:25:00|66669.6|66649.6|66626.6|66606.6|66672.8|66652.8|66622.2|66602.2|747
1592584200000|2020-06-19 16:30:00|66625.9|66605.9|66631|66611|66631.1|66611.1|66609.7|66589.7|696
1592584500000|2020-06-19 16:35:00|66631.1|66611.1|66642.3|66622.3|66647.4|66627.4|66619.8|66599.8|699
1592584800000|2020-06-19 16:40:00|66642.2|66622.2|66640.1|66620.1|66659.3|66639.3|66636.8|66616.8|651
1592585100000|2020-06-19 16:45:00|66639.7|66619.7|66618|66598|66648.4|66628.4|66618|66598|675
1592585400000|2020-06-19 16:50:00|66615.8|66595.8|66630.8|66610.8|66632.4|66612.4|66605.7|66585.7|631
1592585700000|2020-06-19 16:55:00|66631.9|66611.9|66631.1|66611.1|66632.4|66612.4|66614.8|66594.8|628
1592586000000|2020-06-19 17:00:00|66631.2|66611.2|66632.7|66612.7|66644|66624|66629.4|66609.4|615
1592586300000|2020-06-19 17:05:00|66633.1|66613.1|66648.1|66628.1|66650.2|66630.2|66630|66610|638
1592586600000|2020-06-19 17:10:00|66648|66628|66664.3|66644.3|66664.8|66644.8|66641.3|66621.3|643
1592586900000|2020-06-19 17:15:00|66663.8|66643.8|66640.7|66620.7|66669.7|66649.7|66638.9|66618.9|584
1592587200000|2020-06-19 17:20:00|66640.5|66620.5|66648.8|66628.8|66653.9|66633.9|66635.6|66615.6|605
1592587500000|2020-06-19 17:25:00|66648.4|66628.4|66637.7|66617.7|66649.8|66629.8|66634.9|66614.9|606
1592587800000|2020-06-19 17:30:00|66639.2|66619.2|66644.1|66624.1|66655.3|66635.3|66635.2|66615.2|621
1592588100000|2020-06-19 17:35:00|66643.7|66623.7|66636.1|66616.1|66643.7|66623.7|66624.3|66604.3|600
1592588400000|2020-06-19 17:40:00|66635.8|66615.8|66638|66618|66645.7|66625.7|66635.1|66615.1|544
1592588700000|2020-06-19 17:45:00|66636.8|66616.8|66638.5|66618.5|66644.7|66624.7|66628.1|66608.1|595
1592589000000|2020-06-19 17:50:00|66638.4|66618.4|66640.8|66620.8|66649.3|66629.3|66633.5|66613.5|599
1592589300000|2020-06-19 17:55:00|66640.6|66620.6|66657.4|66637.4|66661.2|66641.2|66636|66616|610
1592589600000|2020-06-19 18:00:00|66657|66637|66659.9|66639.9|66668.2|66648.2|66648.7|66628.7|678
1592589900000|2020-06-19 18:05:00|66660|66640|66687.9|66667.9|66692.2|66672.2|66649.6|66631.8|651
1592590200000|2020-06-19 18:10:00|66687.8|66667.8|66724.1|66704.1|66724.6|66705.2|66687.8|66667.8|700
1592590500000|2020-06-19 18:15:00|66724.2|66704.2|66722.8|66702.8|66738.3|66718.3|66717.2|66698.8|652
1592590800000|2020-06-19 18:20:00|66721.7|66701.7|66697.7|66677.7|66721.7|66701.7|66691.1|66671.1|609
1592591100000|2020-06-19 18:25:00|66696.1|66676.1|66708.3|66688.3|66709.2|66689.2|66690.4|66670.4|630
1592591400000|2020-06-19 18:30:00|66707.1|66687.1|66688|66668|66711.1|66691.1|66683.3|66663.3|677
1592591700000|2020-06-19 18:35:00|66688.4|66668.4|66695.5|66675.5|66700.4|66680.4|66683.4|66663.4|557
1592592000000|2020-06-19 18:40:00|66696.2|66676.2|66691.6|66671.6|66701.7|66681.7|66684|66664|525
1592592300000|2020-06-19 18:45:00|66692.8|66672.8|66696.7|66676.7|66699.4|66679.4|66685.4|66665.4|589
1592592600000|2020-06-19 18:50:00|66695.7|66675.7|66677.1|66657.1|66699.4|66679.4|66673|66653|576
1592592900000|2020-06-19 18:55:00|66675.2|66655.2|66671.7|66656.7|66678.2|66658.2|66661.4|66641.4|614
1592593200000|2020-06-19 19:00:00|66674.1|66654.1|66652.3|66632.3|66674.1|66654.1|66652.3|66632.3|658
1592593500000|2020-06-19 19:05:00|66652.5|66632.5|66658.3|66638.3|66661.3|66641.3|66652.4|66632.4|519
1592593800000|2020-06-19 19:10:00|66658.2|66638.2|66658.7|66638.7|66664.7|66644.7|66653.2|66633.2|595
1592594100000|2020-06-19 19:15:00|66658.9|66638.9|66654.8|66634.8|66660.2|66641.4|66652.7|66633.3|518
1592594400000|2020-06-19 19:20:00|66654.9|66634.9|66656.7|66636.7|66664.1|66644.1|66649.5|66632.1|491
1592594700000|2020-06-19 19:25:00|66656.6|66636.6|66659.6|66639.6|66662.6|66642.6|66654|66634|457
1592595000000|2020-06-19 19:30:00|66660.4|66640.4|66660.9|66640.9|66669.9|66649.9|66659.9|66639.9|477
1592595300000|2020-06-19 19:35:00|66660.8|66640.8|66673.5|66653.5|66675.2|66655.2|66660.8|66640.8|550
1592595600000|2020-06-19 19:40:00|66673.4|66653.4|66673.1|66653.1|66676.3|66656.3|66666.3|66646.3|549
1592595900000|2020-06-19 19:45:00|66673.3|66653.3|66666.1|66646.1|66686.9|66666.9|66665.7|66645.7|577
1592596200000|2020-06-19 19:50:00|66666.2|66646.2|66662.7|66642.7|66666.8|66646.8|66658.3|66638.3|568
1592596500000|2020-06-19 19:55:00|66663.1|66643.1|66665.2|66645.2|66683.7|66663.7|66661.3|66641.3|639
1592596800000|2020-06-19 20:00:00|66664.7|66644.7|66668.8|66648.8|66672.2|66652.2|66649.7|66629.7|608
1592597100000|2020-06-19 20:05:00|66669.1|66649.1|66674.4|66654.4|66679.8|66659.8|66663.9|66643.9|497
1592597400000|2020-06-19 20:10:00|66676.2|66656.2|66696.6|66676.6|66706.7|66686.7|66673.1|66653.1|447
1592597700000|2020-06-19 20:15:00|66695.9|66675.9|66701.4|66681.4|66706.4|66686.4|66694.4|66674.4|370
1592598000000|2020-06-19 20:20:00|66701.5|66681.5|66689.5|66669.5|66705.6|66685.6|66684.4|66664.4|560
1592598300000|2020-06-19 20:25:00|66688.8|66668.8|66706.1|66686.1|66706.1|66686.1|66688.2|66668.2|380
1592598600000|2020-06-19 20:30:00|66706.2|66686.2|66717.3|66697.3|66726.4|66706.4|66699.2|66679.2|504
1592598900000|2020-06-19 20:35:00|66717.8|66697.8|66735.1|66715.1|66737.4|66717.4|66713.6|66693.6|625
1592599200000|2020-06-19 20:40:00|66735.2|66715.2|66739.6|66719.6|66749.8|66729.8|66733.1|66713.1|476
1592599500000|2020-06-19 20:45:00|66739.7|66719.7|66736|66716|66742.5|66722.5|66730.2|66710.2|575
1592599800000|2020-06-19 20:50:00|66736.3|66716.3|66719.7|66699.7|66736.7|66716.7|66710.7|66690.7|497
1592600100000|2020-06-19 20:55:00|66717.2|66697.2|66721.4|66701.4|66738.3|66701.5|66703.4|66673.3|292
1592769600000|2020-06-21 20:00:00|66670.6|66640.6|66666.2|66636.2|66683.3|66642.3|66662.3|66609.8|24
1592769900000|2020-06-21 20:05:00|66662.7|66632.7|66663.9|66633.9|66682.2|66636.2|66661.2|66615.3|23
1592770200000|2020-06-21 20:10:00|66663.8|66633.8|66654.8|66624.8|66690.6|66633.8|66654.6|66594.3|24
1592770500000|2020-06-21 20:15:00|66654.7|66624.7|66656|66626|66664.6|66628.7|66654.5|66602.1|25
1592770800000|2020-06-21 20:20:00|66655.1|66625.1|66659.3|66629.3|66663.5|66633.5|66655|66625|14
1592771100000|2020-06-21 20:25:00|66664|66634|66670.1|66640.1|66670.1|66640.1|66658.9|66628.9|14
1592771400000|2020-06-21 20:30:00|66668.6|66638.6|66670.6|66640.6|66670.6|66640.6|66664.8|66634.8|6
1592771700000|2020-06-21 20:35:00|66673.5|66611|66672.5|66642.5|66673.5|66642.5|66663.9|66611|12
1592772000000|2020-06-21 20:40:00|66674.7|66644.7|66674.2|66644.2|66681.1|66644.7|66663.5|66615.9|28
1592772300000|2020-06-21 20:45:00|66666.9|66636.9|66674.2|66644.2|66674.2|66644.2|66666.9|66636.9|3
1592772600000|2020-06-21 20:50:00|66675|66645|66694.9|66642.6|66711.3|66650.7|66675|66617.6|28
1592772900000|2020-06-21 20:55:00|66680.5|66650.5|66678.3|66648.3|66694.9|66655.7|66677.5|66611.1|15
1592773200000|2020-06-21 21:00:00|66678|66648|66685.8|66655.8|66711.2|66656.8|66672.4|66613.1|62
1592773500000|2020-06-21 21:05:00|66685.5|66655.5|66711.9|66623.9|66714.6|66669.5|66685.1|66620.9|92
1592773800000|2020-06-21 21:10:00|66713|66624|66692.5|66627|66713|66657.8|66668.6|66616.5|90
1592774100000|2020-06-21 21:15:00|66682.6|66652.6|66697.5|66629.8|66697.7|66656.2|66672.6|66619.6|105
1592774400000|2020-06-21 21:20:00|66692.2|66630.2|66677.8|66647.8|66697.4|66649.1|66670.7|66629|43
1592774700000|2020-06-21 21:25:00|66675.1|66645.1|66701.8|66642.5|66705.9|66648.7|66675.1|66622.5|21
1592775000000|2020-06-21 21:30:00|66701.6|66638.7|66696|66643.2|66706.2|66649.7|66696|66631.5|69
1592775300000|2020-06-21 21:35:00|66700.2|66634.6|66698.8|66645.3|66713.2|66655.7|66693.3|66634.6|49
1592775600000|2020-06-21 21:40:00|66700.6|66642.9|66693.9|66641.1|66712.3|66659.5|66693.2|66630.9|80
1592775900000|2020-06-21 21:45:00|66698|66631.6|66686.1|66627.4|66712.8|66654.5|66677.5|66621.9|67
1592776200000|2020-06-21 21:50:00|66690.1|66630.7|66690.1|66630.7|66690.1|66630.7|66679.3|66626.6|13
1592776500000|2020-06-21 21:55:00|66679.4|66626.6|66730.8|66635.8|66730.8|66658.9|66669|66619|85
1592776800000|2020-06-21 22:00:00|66724.5|66637|66707.3|66677.3|66740.6|66701.5|66698.2|66631.8|321
1592777100000|2020-06-21 22:05:00|66707.4|66677.4|66730|66700|66747.4|66717.4|66701.4|66671.4|382
1592777400000|2020-06-21 22:10:00|66730.8|66700.8|66737|66707|66749.6|66712.3|66718.4|66675.5|300
1592777700000|2020-06-21 22:15:00|66737.2|66707.2|66721|66691|66739.1|66709.1|66720.2|66683.5|345
1592778000000|2020-06-21 22:20:00|66720.8|66690.8|66714.9|66684.9|66726|66696|66705.5|66675.5|219
1592778300000|2020-06-21 22:25:00|66714.7|66684.7|66709.1|66679.1|66717.5|66687.5|66708.1|66678.1|186
1592778600000|2020-06-21 22:30:00|66708.7|66678.7|66709.2|66679.2|66714.7|66684.7|66701.3|66671.3|360
1592778900000|2020-06-21 22:35:00|66709.5|66679.5|66693.5|66663.5|66713.5|66683.5|66691.1|66661.1|347
1592779200000|2020-06-21 22:40:00|66693.4|66663.4|66698.7|66668.7|66703.3|66673.3|66690.1|66660.1|531
1592779500000|2020-06-21 22:45:00|66698.4|66668.4|66712.5|66682.5|66717.2|66687.2|66690.3|66660.3|470
1592779800000|2020-06-21 22:50:00|66712.3|66682.3|66712.8|66682.8|66728.3|66697.5|66704.5|66674.5|319
1592780100000|2020-06-21 22:55:00|66712.5|66682.5|66717.4|66687.4|66717.4|66687.4|66698.4|66668.4|387
1592780400000|2020-06-21 23:00:00|66720.7|66666.1|66704.9|66674.9|66720.7|66686.9|66697.2|66666.1|228
1592780700000|2020-06-21 23:05:00|66705.3|66675.3|66708.8|66678.8|66720.4|66690.4|66704.5|66674.5|266
1592781000000|2020-06-21 23:10:00|66708.9|66678.9|66727.6|66697.6|66728.7|66698.7|66707.6|66677.6|287
1592781300000|2020-06-21 23:15:00|66727.7|66697.7|66747.4|66717.4|66747.7|66717.7|66727.1|66697.1|281
1592781600000|2020-06-21 23:20:00|66747.6|66717.6|66756.2|66726.2|66772|66742|66747.6|66717.6|314
1592781900000|2020-06-21 23:25:00|66756.1|66726.1|66754.1|66724.1|66759.8|66729.8|66751.2|66721.2|280
1592782200000|2020-06-21 23:30:00|66753.8|66723.8|66762.2|66732.2|66773.8|66743.8|66753.5|66723.5|320
1592782500000|2020-06-21 23:35:00|66761.9|66731.9|66754.2|66724.2|66763.6|66733.6|66749.4|66719.4|290
1592782800000|2020-06-21 23:40:00|66753.9|66723.9|66756.1|66726.1|66762.5|66732.5|66751.9|66721.9|291
1592783100000|2020-06-21 23:45:00|66755.9|66725.9|66737.9|66707.9|66756.9|66726.9|66737.4|66707.4|171
1592783400000|2020-06-21 23:50:00|66740.6|66710.6|66729.2|66699.2|66744.9|66714.9|66725.9|66695.9|343
1592783700000|2020-06-21 23:55:00|66727.5|66697.5|66718.9|66698.9|66728.6|66700.2|66713.4|66687|400
1592784000000|2020-06-22 00:00:00|66718.8|66698.8|66711.8|66691.8|66735.6|66715.6|66709.1|66689.1|552
1592784300000|2020-06-22 00:05:00|66711.7|66691.7|66723.4|66703.4|66724.9|66704.9|66703.7|66683.7|520
1592784600000|2020-06-22 00:10:00|66724.4|66704.4|66718.5|66698.5|66736.3|66716.3|66715.5|66695.5|578
1592784900000|2020-06-22 00:15:00|66717.8|66697.8|66700.3|66680.3|66717.9|66697.9|66693.4|66673.4|551
1592785200000|2020-06-22 00:20:00|66700.2|66680.2|66701.9|66681.9|66706.5|66686.5|66690|66670|557
1592785500000|2020-06-22 00:25:00|66701.7|66681.7|66695.1|66675.1|66703.9|66683.9|66691.8|66671.8|402
1592785800000|2020-06-22 00:30:00|66695.2|66675.2|66705.1|66685.1|66707.2|66687.2|66681.9|66661.9|450
1592786100000|2020-06-22 00:35:00|66704.7|66684.7|66686.5|66665.9|66705.5|66685.5|66686.1|66665.7|423
1592786400000|2020-06-22 00:40:00|66686.6|66665|66677.9|66657.9|66693.7|66673.7|66672.2|66652.2|453
1592786700000|2020-06-22 00:45:00|66677.8|66657.8|66677.5|66657.5|66678.5|66658.5|66669.1|66649.1|437
1592787000000|2020-06-22 00:50:00|66677.8|66657.8|66694.3|66674.3|66697.5|66677.5|66671.2|66651.2|487
1592787300000|2020-06-22 00:55:00|66693.1|66673.1|66700.8|66680.8|66702.7|66682.7|66683.9|66663.9|525
1592787600000|2020-06-22 01:00:00|66700.5|66680.5|66670.3|66650.3|66703|66683|66665.3|66645.3|567
1592787900000|2020-06-22 01:05:00|66670.7|66650.7|66665.3|66645.3|66675.4|66656.3|66659.5|66639.5|533
1592788200000|2020-06-22 01:10:00|66665.1|66645.1|66651.4|66631.4|66665.2|66645.2|66646.2|66626.2|513
1592788500000|2020-06-22 01:15:00|66651.3|66631.3|66658.6|66638.6|66668|66648|66649.1|66625.9|475
1592788800000|2020-06-22 01:20:00|66658.3|66638.3|66659.6|66639.6|66664.8|66644.8|66651.9|66631.9|423
1592789100000|2020-06-22 01:25:00|66659.7|66639.7|66673.2|66653.2|66678.6|66658.6|66659.5|66639.5|446
1592789400000|2020-06-22 01:30:00|66672.6|66652.6|66672.1|66652.1|66678.9|66658.9|66667.9|66647.9|464
1592789700000|2020-06-22 01:35:00|66674.5|66654.5|66672.7|66652.7|66677.5|66657.5|66658.5|66638.5|475
1592790000000|2020-06-22 01:40:00|66672.6|66652.6|66658.9|66638.9|66673.7|66653.7|66656.9|66636.9|458
1592790300000|2020-06-22 01:45:00|66658.2|66638.2|66651.6|66631.6|66661.2|66641.2|66645.4|66625.4|490
1592790600000|2020-06-22 01:50:00|66650.6|66630.6|66656.5|66636.5|66658.4|66638.4|66644.8|66624.8|545
1592790900000|2020-06-22 01:55:00|66656.4|66636.4|66670.1|66650.1|66670.5|66650.5|66651.3|66631.3|553
1592791200000|2020-06-22 02:00:00|66669.9|66649.9|66669.6|66649.6|66677.1|66657.1|66664.4|66646.3|497
1592791500000|2020-06-22 02:05:00|66669.8|66649.8|66652.5|66632.5|66669.8|66649.8|66651.4|66631.4|463
1592791800000|2020-06-22 02:10:00|66652.7|66632.7|66661|66641|66662.5|66642.5|66651.9|66631.9|417
1592792100000|2020-06-22 02:15:00|66661.2|66641.2|66657.3|66637.3|66667.8|66647.8|66652.3|66632.3|510
1592792400000|2020-06-22 02:20:00|66657.1|66637.1|66651.9|66631.9|66659.4|66639.4|66649|66629.7|360
1592792700000|2020-06-22 02:25:00|66652|66632|66624.5|66604.5|66654.6|66634.6|66624.3|66604.3|478
1592793000000|2020-06-22 02:30:00|66623.9|66603.9|66622.3|66602.3|66630.9|66610.9|66620.9|66600.9|447
1592793300000|2020-06-22 02:35:00|66622.5|66602.5|66614|66594|66624.7|66604.7|66608.3|66588.3|501
1592793600000|2020-06-22 02:40:00|66613.8|66593.8|66625.9|66605.9|66628.6|66608.6|66602|66582|452
1592793900000|2020-06-22 02:45:00|66626.4|66606.4|66628.9|66608.9|66630.6|66610.6|66619.1|66599.1|372
1592794200000|2020-06-22 02:50:00|66628.5|66608.5|66636.5|66616.5|66639.8|66619.8|66628|66608|441
1592794500000|2020-06-22 02:55:00|66636.7|66616.7|66635.1|66615.1|66640.5|66620.5|66628.1|66609.7|502
1592794800000|2020-06-22 03:00:00|66634.4|66614.4|66646.8|66626.8|66648.4|66628.4|66634.1|66614.4|375
1592795100000|2020-06-22 03:05:00|66646.5|66626.5|66638.7|66618.7|66646.7|66626.7|66636.6|66616.6|334
1592795400000|2020-06-22 03:10:00|66638.8|66618.8|66628|66608|66641.1|66621.1|66622.9|66602.9|384
1592795700000|2020-06-22 03:15:00|66627.7|66607.7|66629.5|66609.5|66633.8|66613.8|66627.2|66607.7|380
1592796000000|2020-06-22 03:20:00|66629.6|66609.6|66618.3|66598.3|66632.4|66612.4|66612|66592|407
1592796300000|2020-06-22 03:25:00|66618.6|66598.6|66613.9|66593.9|66620.2|66600.2|66610.4|66590.4|403
1592796600000|2020-06-22 03:30:00|66613.8|66593.8|66620.9|66600.9|66625|66605.4|66608.4|66590.6|433
1592796900000|2020-06-22 03:35:00|66620.8|66600.8|66626.7|66606.7|66628.3|66608.3|66617.9|66598.1|382
1592797200000|2020-06-22 03:40:00|66625.8|66605.8|66625.9|66605.9|66629.2|66609.2|66618|66600.2|369
1592797500000|2020-06-22 03:45:00|66625.8|66605.8|66635|66615|66638.5|66620|66625.3|66605.3|332
1592797800000|2020-06-22 03:50:00|66635.1|66615.1|66634.6|66614.6|66641.2|66621.7|66628.3|66609.6|425
1592798100000|2020-06-22 03:55:00|66634.7|66614.7|66628.1|66608.1|66640.2|66621.4|66623.5|66604.8|329
1592798400000|2020-06-22 04:00:00|66628|66608|66607|66587|66631.6|66611.6|66603.1|66584.7|439
1592798700000|2020-06-22 04:05:00|66606.9|66586.9|66600|66580|66613.1|66595.7|66599.3|66579.3|418
1592799000000|2020-06-22 04:10:00|66600.4|66580.4|66598.3|66578.3|66605.3|66585.4|66596.1|66576.1|370
1592799300000|2020-06-22 04:15:00|66598.4|66578.4|66594.6|66574.6|66603.3|66583.3|66592.3|66572.3|330
1592799600000|2020-06-22 04:20:00|66594.7|66574.7|66600.3|66580.3|66602.7|66583.8|66592.6|66572.8|378
1592799900000|2020-06-22 04:25:00|66600.6|66580.6|66595.9|66575.9|66604.9|66586.5|66591.3|66571.8|344
1592800200000|2020-06-22 04:30:00|66595.7|66575.7|66588.9|66568.9|66596.3|66578.2|66584.4|66564.4|375
1592800500000|2020-06-22 04:35:00|66589|66569|66593.5|66573.5|66595.4|66575.4|66583.7|66563.7|350
1592800800000|2020-06-22 04:40:00|66593.4|66573.4|66593.4|66573.4|66597.9|66577.9|66589.8|66569.8|364
1592801100000|2020-06-22 04:45:00|66593.3|66573.3|66590.4|66570.4|66596|66576|66583.8|66565.5|370
1592801400000|2020-06-22 04:50:00|66590.6|66570.6|66584|66564|66591.5|66571.5|66577.5|66558.8|348
1592801700000|2020-06-22 04:55:00|66586.1|66566.1|66562.7|66542.7|66590|66571.9|66559.5|66539.5|430
1592802000000|2020-06-22 05:00:00|66563.9|66543.9|66568.9|66548.9|66575.2|66556.9|66561.7|66543.9|481
1592802300000|2020-06-22 05:05:00|66568.8|66548.8|66585.5|66565.5|66585.6|66565.7|66550.3|66532.4|494
1592802600000|2020-06-22 05:10:00|66585|66565|66576|66561|66585.8|66567.8|66570.9|66553.1|563
1592802900000|2020-06-22 05:15:00|66576.1|66561.1|66569.4|66554.4|66583.3|66565.1|66567|66548.4|396
1592803200000|2020-06-22 05:20:00|66569.3|66554.3|66560.8|66540.8|66569.3|66554.3|66556.7|66538.9|429
1592803500000|2020-06-22 05:25:00|66560.6|66540.6|66556.9|66541.9|66562.4|66545|66548.6|66530.1|449
1592803800000|2020-06-22 05:30:00|66557.8|66542.8|66572.1|66552.1|66581.5|66564.1|66553.8|66538.8|505
1592804100000|2020-06-22 05:35:00|66572|66552|66569.6|66554.6|66575.1|66557.9|66562.6|66545.2|393
1592804400000|2020-06-22 05:40:00|66569.5|66554.5|66575.3|66560.3|66580.6|66563.7|66568.3|66553.1|413
1592804700000|2020-06-22 05:45:00|66574.7|66559.7|66582.3|66567.3|66587.4|66570|66574|66559|426
1592805000000|2020-06-22 05:50:00|66582|66567|66604.9|66584.9|66609.2|66591.2|66579.5|66564.5|553
1592805300000|2020-06-22 05:55:00|66604.6|66584.6|66607.6|66587.6|66610.8|66592.8|66596.4|66579.3|511
1592805600000|2020-06-22 06:00:00|66608.1|66588.1|66620.4|66605.4|66639.8|66622.9|66608.1|66588.1|683
1592805900000|2020-06-22 06:05:00|66620.5|66605.5|66606.8|66591.8|66631|66613.8|66600.6|66580.6|603
1592806200000|2020-06-22 06:10:00|66606.9|66591.9|66615.8|66595.8|66624.2|66606.8|66593.1|66578.1|565
1592806500000|2020-06-22 06:15:00|66612.9|66597.9|66599.2|66584.2|66613.4|66598.4|66596|66580.1|558
1592806800000|2020-06-22 06:20:00|66599.6|66584.6|66611.4|66596.4|66617.8|66602.8|66583.2|66568.2|563
1592807100000|2020-06-22 06:25:00|66611.5|66596.5|66592.8|66577.8|66611.6|66596.6|66584.4|66569.4|567
1592807400000|2020-06-22 06:30:00|66592.6|66577.6|66600.4|66585.4|66618.4|66603.4|66592.6|66577.6|550
1592807700000|2020-06-22 06:35:00|66600.2|66585.2|66574.1|66559.1|66600.8|66585.8|66568.8|66553.8|535
1592808000000|2020-06-22 06:40:00|66574.3|66559.3|66581.9|66566.9|66590.2|66575.2|66571.7|66556.7|544
1592808300000|2020-06-22 06:45:00|66578.2|66563.2|66578.4|66563.4|66587.8|66572.8|66576.9|66561.9|533
1592808600000|2020-06-22 06:50:00|66577.6|66562.6|66555.9|66540.9|66577.6|66562.6|66548.3|66533.3|594
1592808900000|2020-06-22 06:55:00|66553.8|66538.8|66610.9|66595.9|66614.6|66599.6|66537.9|66522.9|688
1592809200000|2020-06-22 07:00:00|66611.7|66596.7|66626.3|66611.3|66645.8|66630.8|66607.9|66592.9|718
1592809500000|2020-06-22 07:05:00|66627.2|66612.2|66637|66622|66642.2|66627.2|66612.9|66597.9|629
1592809800000|2020-06-22 07:10:00|66637.2|66622.2|66617.7|66602.7|66640.6|66625.6|66608|66593|658
1592810100000|2020-06-22 07:15:00|66616.5|66601.5|66606.3|66591.3|66619.8|66604.8|66595.7|66580.7|551
1592810400000|2020-06-22 07:20:00|66606.4|66591.4|66602.2|66587.2|66638.5|66623.5|66589.2|66574.2|685
1592810700000|2020-06-22 07:25:00|66602.3|66587.3|66564.5|66549.5|66602.3|66587.3|66562.4|66547.4|718
1592811000000|2020-06-22 07:30:00|66565.6|66550.6|66550.8|66535.8|66573.8|66558.8|66542.6|66527.6|705
1592811300000|2020-06-22 07:35:00|66550.2|66535.2|66554.5|66539.5|66572.1|66557.1|66541.9|66524.8|734
1592811600000|2020-06-22 07:40:00|66554.1|66539.1|66558.4|66543.4|66569.5|66554.5|66544.1|66529.1|718
1592811900000|2020-06-22 07:45:00|66558.6|66543.6|66515.5|66500.5|66565.3|66550.3|66512.7|66495|756
1592812200000|2020-06-22 07:50:00|66516.3|66501.3|66532.7|66517.7|66535.4|66520.4|66505.1|66490.1|729
1592812500000|2020-06-22 07:55:00|66533|66518|66513.1|66498.1|66545|66528.3|66502.5|66487.5|716
1592812800000|2020-06-22 08:00:00|66512.8|66497.8|66507.9|66492.9|66525.7|66510.7|66499.8|66484.8|692
1592813100000|2020-06-22 08:05:00|66506.2|66491.2|66518.2|66503.2|66518.2|66503.2|66498.5|66483.5|664
1592813400000|2020-06-22 08:10:00|66517.8|66502.8|66526.2|66511.2|66530.8|66515.8|66511.8|66496.8|710
1592813700000|2020-06-22 08:15:00|66526.5|66511.5|66533.1|66518.1|66534.1|66519.1|66516|66501|629
1592814000000|2020-06-22 08:20:00|66533|66518|66527.2|66512.2|66537.8|66522.8|66522.3|66507.3|611
1592814300000|2020-06-22 08:25:00|66527.3|66512.3|66523.5|66508.5|66532|66517|66521.5|66506.5|520
1592814600000|2020-06-22 08:30:00|66522.4|66507.4|66511.2|66496.2|66530.4|66515.4|66508.7|66493.7|622
1592814900000|2020-06-22 08:35:00|66511.7|66496.7|66467.4|66452.4|66513.2|66498.2|66463.7|66448.7|623
1592815200000|2020-06-22 08:40:00|66467.1|66452.1|66452.5|66437.5|66467.1|66452.1|66432.5|66417.5|633
1592815500000|2020-06-22 08:45:00|66451.2|66436.2|66435.2|66420.2|66459.8|66444.8|66433.7|66418.7|618
1592815800000|2020-06-22 08:50:00|66435|66420|66436|66421|66450|66435|66423.8|66408.8|610
1592816100000|2020-06-22 08:55:00|66436.3|66421.3|66426.8|66411.8|66454|66439|66426.8|66411.8|610
1592816400000|2020-06-22 09:00:00|66426.9|66411.9|66422.2|66407.2|66438.8|66423.8|66414.1|66399.1|668
1592816700000|2020-06-22 09:05:00|66422|66407|66430.3|66415.3|66444.7|66429.7|66414.8|66399.8|634
1592817000000|2020-06-22 09:10:00|66430.5|66415.5|66445|66430|66450.2|66435.2|66427.7|66412.7|568
1592817300000|2020-06-22 09:15:00|66445.7|66430.7|66461.5|66446.5|66464.7|66449.7|66434.9|66419.9|564
1592817600000|2020-06-22 09:20:00|66461.3|66446.3|66448.2|66433.2|66474.2|66459.2|66447.9|66432.9|596
1592817900000|2020-06-22 09:25:00|66451|66436|66447.7|66432.7|66471.6|66456.6|66438.3|66423.3|555
1592818200000|2020-06-22 09:30:00|66447.3|66432.3|66474.5|66459.5|66483.4|66468.4|66446.1|66431.1|616
1592818500000|2020-06-22 09:35:00|66474.7|66459.7|66489.4|66474.4|66489.9|66474.9|66464.8|66449.8|644
1592818800000|2020-06-22 09:40:00|66489.3|66474.3|66482.3|66467.3|66497|66482|66470.7|66455.7|628
1592819100000|2020-06-22 09:45:00|66482.6|66467.6|66460.3|66445.3|66483|66468|66460.1|66445.1|549
1592819400000|2020-06-22 09:50:00|66460.2|66445.2|66463.3|66448.3|66478.2|66462|66458.4|66443.4|539
1592819700000|2020-06-22 09:55:00|66464.9|66449.9|66491.8|66476.8|66501.5|66486.5|66463.1|66448.1|663
1592820000000|2020-06-22 10:00:00|66491.9|66476.9|66478.1|66463.1|66507.6|66492.6|66475.4|66460.3|641
1592820300000|2020-06-22 10:05:00|66476.6|66461.6|66488|66473|66491.4|66476.4|66472.6|66457.6|622
1592820600000|2020-06-22 10:10:00|66488.1|66473.1|66492.6|66477.6|66499.2|66484.2|66485.9|66470.9|528
1592820900000|2020-06-22 10:15:00|66493.1|66478.1|66479.8|66464.8|66500.8|66485.8|66477.8|66462.8|619
1592821200000|2020-06-22 10:20:00|66479.4|66464.4|66484.4|66469.4|66489.6|66473.2|66473.5|66458.5|601
1592821500000|2020-06-22 10:25:00|66484.8|66469.8|66487.4|66472.4|66497.2|66482.2|66475.7|66458|584
1592821800000|2020-06-22 10:30:00|66487.3|66472.3|66471.1|66456.1|66489.1|66474.1|66465.3|66450.3|560
1592822100000|2020-06-22 10:35:00|66471|66456|66478.5|66463.5|66482.1|66467.1|66468|66453|562
1592822400000|2020-06-22 10:40:00|66478.6|66463.6|66454.5|66439.5|66478.6|66463.6|66453.3|66438.3|538
1592822700000|2020-06-22 10:45:00|66454.9|66439.9|66463.7|66448.7|66469.3|66454.3|66449.6|66434.6|557
1592823000000|2020-06-22 10:50:00|66463.6|66448.6|66472|66457|66478.3|66462.8|66454.4|66439.4|595
1592823300000|2020-06-22 10:55:00|66470.3|66455.3|66493.4|66473.4|66493.4|66476.3|66468.6|66453.6|660
1592823600000|2020-06-22 11:00:00|66492.1|66472.1|66499.6|66484.6|66510.3|66495.3|66482.1|66467.1|627
1592823900000|2020-06-22 11:05:00|66499.7|66484.7|66510.2|66495.2|66518.3|66502.2|66497.8|66482.8|632
1592824200000|2020-06-22 11:10:00|66510.1|66495.1|66523.6|66508.6|66523.9|66508.9|66506.4|66491.4|570
1592824500000|2020-06-22 11:15:00|66522.8|66507.8|66545.5|66530.5|66547|66532|66521.5|66506.5|635
1592824800000|2020-06-22 11:20:00|66546.2|66531.2|66514.4|66499.4|66551.7|66536.7|66512.8|66497.8|598
1592825100000|2020-06-22 11:25:00|66514.5|66499.5|66523.6|66508.6|66530.5|66515.5|66508.2|66493.2|578
1592825400000|2020-06-22 11:30:00|66524.3|66509.3|66530.2|66515.2|66532.5|66517.5|66522.5|66507.5|511
1592825700000|2020-06-22 11:35:00|66530.3|66515.3|66527.5|66512.5|66532.2|66517.2|66524.4|66509.4|442
1592826000000|2020-06-22 11:40:00|66527.3|66512.3|66519.4|66504.4|66539.2|66524.2|66506.4|66491.4|541
1592826300000|2020-06-22 11:45:00|66519.9|66504.9|66518.6|66503.6|66521.9|66506.9|66506|66491|570
1592826600000|2020-06-22 11:50:00|66517.7|66502.7|66481.3|66466.3|66521.3|66506.3|66474.4|66459.4|563
1592826900000|2020-06-22 11:55:00|66481.2|66466.2|66484.4|66464.4|66497.8|66482.8|66471.8|66456.8|669
1592827200000|2020-06-22 12:00:00|66486.2|66466.2|66498.1|66483.1|66499.7|66484.7|66478.7|66461.3|692
1592827500000|2020-06-22 12:05:00|66497.6|66482.6|66504.5|66489.5|66513.2|66498.2|66492.3|66477.3|586
1592827800000|2020-06-22 12:10:00|66504.8|66489.8|66487.8|66467.8|66507.3|66489.8|66477|66460.9|528
1592828100000|2020-06-22 12:15:00|66485.9|66465.9|66488.3|66473.3|66491.8|66473.7|66460.9|66443.5|571
1592828400000|2020-06-22 12:20:00|66488.8|66473.8|66512|66492|66514.7|66498.4|66484.4|66467|544
1592828700000|2020-06-22 12:25:00|66512.1|66492.1|66503.5|66483.5|66526.5|66508.6|66495.8|66478.3|501
1592829000000|2020-06-22 12:30:00|66503.4|66483.4|66483.6|66468.6|66511.2|66493.9|66481.9|66464.8|471
1592829300000|2020-06-22 12:35:00|66482.2|66467.2|66473.7|66458.7|66483.5|66468.5|66460.6|66442.5|593
1592829600000|2020-06-22 12:40:00|66473.5|66458.5|66494|66479|66508.5|66490.8|66471.7|66453.5|608
1592829900000|2020-06-22 12:45:00|66495.8|66475.8|66503.4|66483.4|66514.5|66497.5|66487.3|66469.3|600
1592830200000|2020-06-22 12:50:00|66503|66483|66466.6|66451.6|66512.2|66495.6|66463.5|66446.3|590
1592830500000|2020-06-22 12:55:00|66466.4|66451.4|66445.3|66425.3|66472|66455.6|66426.6|66410.3|684
1592830800000|2020-06-22 13:00:00|66444.3|66424.3|66425.2|66405.2|66444.3|66424.3|66400.1|66381.9|684
1592831100000|2020-06-22 13:05:00|66424.7|66404.7|66400.9|66385.9|66431.5|66412.3|66400.7|66384.7|627
1592831400000|2020-06-22 13:10:00|66400.7|66385.7|66414.2|66394.2|66419.8|66401.7|66387.6|66370.8|637
1592831700000|2020-06-22 13:15:00|66412.6|66397.6|66406.5|66386.5|66434.8|66416.7|66403.1|66386.1|648
1592832000000|2020-06-22 13:20:00|66406.3|66386.3|66417|66402|66424.4|66407.5|66393.9|66378.9|642
1592832300000|2020-06-22 13:25:00|66417.9|66402.9|66415.5|66395.5|66424.6|66404.6|66401.7|66381.7|619
1592832600000|2020-06-22 13:30:00|66413.1|66398.1|66433.7|66413.7|66443.4|66423.6|66399.8|66381.1|763
1592832900000|2020-06-22 13:35:00|66429.4|66414.4|66409.2|66394.2|66430.8|66415|66401.6|66386.6|714
1592833200000|2020-06-22 13:40:00|66408.4|66393.4|66411|66396|66423.9|66408.5|66408.4|66391|682
1592833500000|2020-06-22 13:45:00|66410.8|66395.8|66320.4|66300.4|66417.5|66400.7|66312|66293.6|776
1592833800000|2020-06-22 13:50:00|66322.6|66302.6|66311|66291|66354.4|66334.4|66296.7|66276.7|853
1592834100000|2020-06-22 13:55:00|66311.9|66291.9|66308.9|66288.9|66317.5|66297.9|66296.2|66277.5|947
1592834400000|2020-06-22 14:00:00|66309.9|66289.9|66286.4|66271.4|66319.9|66302|66276.8|66256.8|992
1592834700000|2020-06-22 14:05:00|66289.3|66269.3|66306.8|66286.8|66313.3|66293.3|66280.2|66260.2|937
1592835000000|2020-06-22 14:10:00|66306.9|66286.9|66299.2|66279.2|66309.7|66292.5|66287.6|66267.6|863
1592835300000|2020-06-22 14:15:00|66299.6|66279.6|66301.2|66281.2|66307.6|66288|66287.2|66271.2|845
1592835600000|2020-06-22 14:20:00|66300.5|66280.5|66222.7|66202.7|66301.8|66283.2|66215|66195|975
1592835900000|2020-06-22 14:25:00|66222.9|66202.9|66268.2|66248.2|66271.4|66251.4|66215.8|66195.8|938
1592836200000|2020-06-22 14:30:00|66268.6|66248.6|66262.7|66242.7|66274.8|66255.2|66247.4|66227.4|893
1592836500000|2020-06-22 14:35:00|66263|66243|66220.2|66200.2|66276.3|66259.8|66218.6|66198.6|896
1592836800000|2020-06-22 14:40:00|66219.7|66199.7|66224.4|66204.4|66259.1|66241|66217.4|66199|841
1592837100000|2020-06-22 14:45:00|66225|66205|66212.9|66192.9|66225.2|66205.2|66158.4|66138.4|954
1592837400000|2020-06-22 14:50:00|66212.4|66192.4|66244.4|66224.4|66256.4|66236.4|66209.1|66189.1|945
1592837700000|2020-06-22 14:55:00|66244.5|66224.5|66282.3|66267.3|66297.4|66280.5|66240.8|66223.5|1048
1592838000000|2020-06-22 15:00:00|66283.1|66268.1|66281.8|66266.8|66296|66279|66269.5|66253.3|957
1592838300000|2020-06-22 15:05:00|66281.9|66266.9|66271|66251|66287.1|66268.4|66254.5|66234.9|772
1592838600000|2020-06-22 15:10:00|66270.9|66250.9|66245.2|66225.2|66272.3|66255.1|66239.2|66219.2|702
1592838900000|2020-06-22 15:15:00|66245.4|66225.4|66254.3|66234.3|66258.7|66241.3|66219.5|66199.5|851
1592839200000|2020-06-22 15:20:00|66253.7|66233.7|66232.6|66212.6|66260.4|66240.7|66228|66209.4|775
1592839500000|2020-06-22 15:25:00|66231.6|66211.6|66238.9|66218.9|66248|66228|66215.5|66195.6|750
1592839800000|2020-06-22 15:30:00|66237.7|66217.7|66257.9|66237.9|66264.2|66244.8|66225.9|66205.9|775
1592840100000|2020-06-22 15:35:00|66257.7|66237.7|66243.8|66228.8|66264.3|66244.3|66237.1|66217.1|701
1592840400000|2020-06-22 15:40:00|66245.5|66230.5|66236.8|66216.8|66251.8|66233.5|66226.6|66206.6|734
1592840700000|2020-06-22 15:45:00|66236.6|66216.6|66228.8|66208.8|66241.4|66221.4|66224.7|66204.7|646
1592841000000|2020-06-22 15:50:00|66228.7|66208.7|66217.2|66202.2|66231.8|66211.8|66214.6|66197.4|724
1592841300000|2020-06-22 15:55:00|66217.4|66202.4|66217.5|66197.5|66226.7|66211.6|66205.2|66188|709
1592841600000|2020-06-22 16:00:00|66217.8|66197.8|66214.3|66194.3|66223.9|66203.9|66208.6|66188.6|810
1592841900000|2020-06-22 16:05:00|66214.4|66194.4|66213|66193|66216.3|66196.3|66202.9|66182.9|781
1592842200000|2020-06-22 16:10:00|66212.1|66192.1|66224|66204|66227.1|66207.7|66208.6|66188.6|701
1592842500000|2020-06-22 16:15:00|66224.4|66204.4|66210.2|66190.2|66227.2|66207.2|66206|66186|642
1592842800000|2020-06-22 16:20:00|66210.4|66190.4|66224.8|66209.8|66227.5|66209.9|66203.7|66183.7|591
1592843100000|2020-06-22 16:25:00|66227.2|66207.2|66224.6|66209.6|66233.2|66215.8|66216.5|66199|582
1592843400000|2020-06-22 16:30:00|66227.4|66207.4|66223.8|66203.8|66234.3|66217.2|66208.1|66190.4|688
1592843700000|2020-06-22 16:35:00|66220.1|66205.1|66227|66207|66230.7|66212.4|66212.4|66192.4|622
1592844000000|2020-06-22 16:40:00|66229.2|66209.2|66213.4|66193.4|66231.1|66211.3|66209.1|66191.9|603
1592844300000|2020-06-22 16:45:00|66213.6|66193.6|66208|66193|66218.9|66200.1|66203.6|66185.9|677
1592844600000|2020-06-22 16:50:00|66207.5|66192.5|66204.6|66184.6|66221|66203.2|66194.8|66176.3|652
1592844900000|2020-06-22 16:55:00|66204.5|66184.5|66211.6|66191.6|66224.3|66206.3|66198.8|66180.7|761
1592845200000|2020-06-22 17:00:00|66211.8|66191.8|66223.5|66203.5|66225.5|66205.5|66210.6|66190.6|693
1592845500000|2020-06-22 17:05:00|66223.3|66203.3|66227.1|66207.1|66233.1|66215.7|66221.3|66201.3|571
1592845800000|2020-06-22 17:10:00|66227|66207|66221.5|66201.5|66235.7|66217.3|66218.7|66198.7|592
1592846100000|2020-06-22 17:15:00|66221.4|66201.4|66219|66199|66227.2|66207.2|66195.8|66175.8|726
1592846400000|2020-06-22 17:20:00|66217.9|66197.9|66234.3|66214.3|66237.2|66218.1|66217.3|66197.3|640
1592846700000|2020-06-22 17:25:00|66234.1|66214.1|66238.5|66218.5|66246.2|66226.2|66227.3|66209|637
1592847000000|2020-06-22 17:30:00|66238.3|66218.3|66240.5|66220.5|66245.4|66225.4|66235.9|66215.9|653
1592847300000|2020-06-22 17:35:00|66240.6|66220.6|66239.2|66219.2|66243.9|66223.9|66234.7|66214.7|553
1592847600000|2020-06-22 17:40:00|66239.1|66219.1|66234.9|66214.9|66240.2|66220.2|66225.5|66206|602
1592847900000|2020-06-22 17:45:00|66234.8|66214.8|66227.3|66207.3|66240.3|66220.3|66226.6|66206.6|522
1592848200000|2020-06-22 17:50:00|66228.2|66208.2|66223.6|66203.6|66229|66209|66216.5|66198.9|561
1592848500000|2020-06-22 17:55:00|66223.7|66203.7|66226.5|66206.5|66232|66213.1|66222.6|66202.6|579
1592848800000|2020-06-22 18:00:00|66225.8|66205.8|66230.1|66210.1|66238.2|66218.2|66224.8|66204.8|664
1592849100000|2020-06-22 18:05:00|66230.2|66210.2|66218.4|66198.4|66230.2|66210.2|66215.1|66195.5|471
1592849400000|2020-06-22 18:10:00|66218.7|66198.7|66219.7|66199.7|66224.7|66204.7|66214.4|66196.5|480
1592849700000|2020-06-22 18:15:00|66219|66199|66221.5|66201.5|66223.7|66205|66217.9|66198.1|474
1592850000000|2020-06-22 18:20:00|66221.6|66201.6|66227.4|66207.4|66228.4|66209.9|66217|66199.2|468
1592850300000|2020-06-22 18:25:00|66227.5|66207.5|66224|66204|66228.3|66210.5|66218|66200.6|398
1592850600000|2020-06-22 18:30:00|66223.8|66203.8|66214.9|66194.9|66225.9|66207.5|66214.9|66194.9|442
1592850900000|2020-06-22 18:35:00|66214.7|66194.7|66203.3|66183.3|66215.5|66195.5|66197.1|66177.1|534
1592851200000|2020-06-22 18:40:00|66203|66183|66205.3|66185.3|66208.4|66190.5|66198.6|66178.6|499
1592851500000|2020-06-22 18:45:00|66204.1|66184.1|66220.3|66200.3|66223.1|66203.1|66201.4|66181.4|478
1592851800000|2020-06-22 18:50:00|66220.7|66200.7|66226.8|66206.8|66232|66212|66216.5|66196.5|551
1592852100000|2020-06-22 18:55:00|66226.1|66206.1|66209.6|66189.6|66227.8|66209.1|66206.9|66186.9|645
1592852400000|2020-06-22 19:00:00|66210.6|66190.6|66210|66190|66222.7|66202.7|66203.3|66186|717
1592852700000|2020-06-22 19:05:00|66210.2|66190.2|66201.3|66186.3|66211.9|66194.7|66198.6|66181|547
1592853000000|2020-06-22 19:10:00|66201.5|66186.5|66211.2|66191.2|66211.5|66194.4|66197.2|66180.5|549
1592853300000|2020-06-22 19:15:00|66210.8|66190.8|66231.7|66211.7|66235.2|66215.2|66206.3|66187.2|697
1592853600000|2020-06-22 19:20:00|66231.5|66211.5|66250.4|66230.4|66250.6|66233.6|66217.4|66201.1|693
1592853900000|2020-06-22 19:25:00|66250.3|66230.3|66233.4|66218.4|66255.7|66238.4|66232.5|66214|616
1592854200000|2020-06-22 19:30:00|66233|66218|66212.3|66197.3|66240.3|66222.3|66210.5|66194|597
1592854500000|2020-06-22 19:35:00|66212.2|66197.2|66210.2|66195.2|66223.2|66205.7|66206.7|66188.3|662
1592854800000|2020-06-22 19:40:00|66210.3|66195.3|66206.5|66186.5|66215.8|66197.9|66203|66185.4|542
1592855100000|2020-06-22 19:45:00|66206.6|66186.6|66223.2|66203.2|66223.9|66203.9|66205.6|66185.6|538
1592855400000|2020-06-22 19:50:00|66222.7|66202.7|66216.1|66196.1|66226.7|66207.7|66212.1|66194.5|602
1592855700000|2020-06-22 19:55:00|66216.7|66196.7|66238.8|66218.8|66238.8|66218.8|66211.6|66193.7|595
1592856000000|2020-06-22 20:00:00|66238.1|66218.1|66242.2|66222.2|66246.1|66228|66232.6|66215|518
1592856300000|2020-06-22 20:05:00|66242|66222|66231.9|66211.9|66244.5|66224.5|66229.2|66211.5|411
1592856600000|2020-06-22 20:10:00|66232.8|66212.8|66225.2|66205.2|66238.3|66220.2|66224.9|66204.9|361
1592856900000|2020-06-22 20:15:00|66224.9|66204.9|66213.5|66193.5|66225.2|66206.5|66210.3|66193.5|272
1592857200000|2020-06-22 20:20:00|66213|66193|66214.6|66194.6|66216.6|66198.3|66210|66192.3|345
1592857500000|2020-06-22 20:25:00|66214.7|66194.7|66219.4|66199.4|66222.3|66204.7|66210.3|66190.3|389
1592857800000|2020-06-22 20:30:00|66219.2|66199.2|66213.6|66193.6|66224.4|66206.8|66208.9|66190.9|394
1592858100000|2020-06-22 20:35:00|66213.7|66193.7|66213.3|66193.3|66215.5|66196.7|66205.1|66185.1|304
1592858400000|2020-06-22 20:40:00|66212.7|66192.7|66200.9|66180.9|66215.6|66195.6|66196|66177.3|273
1592858700000|2020-06-22 20:45:00|66200.8|66180.8|66187.4|66167.4|66201.9|66181.9|66175.5|66155.5|442
1592859000000|2020-06-22 20:50:00|66187.5|66167.5|66182.7|66162.7|66192.8|66172.8|66179.6|66160.7|313
1592859300000|2020-06-22 20:55:00|66183|66163|66239.3|66195.6|66239.3|66196.3|66180.4|66160.4|466
1592859600000|2020-06-22 21:00:00|66238.7|66175.9|66223.6|66194.2|66248.9|66194.2|66223.6|66169.4|88
1592859900000|2020-06-22 21:05:00|66233.9|66194.5|66222.3|66172.6|66235.9|66194.5|66215.4|66159.6|835
1592860200000|2020-06-22 21:10:00|66222.4|66173|66213|66178.7|66227.9|66192.6|66210|66165.4|738
1592860500000|2020-06-22 21:15:00|66211.7|66181.5|66219.9|66183.4|66225.1|66196.4|66210.6|66167.9|469
1592860800000|2020-06-22 21:20:00|66220.4|66183.2|66220|66174.2|66228.9|66188|66213.3|66168.8|889
1592861100000|2020-06-22 21:25:00|66219.9|66174.1|66226.1|66167.7|66227.1|66186.6|66214|66167.5|1007
1592861400000|2020-06-22 21:30:00|66225.7|66167.9|66225.8|66167.9|66243.8|66186|66215|66165.3|279
1592861700000|2020-06-22 21:35:00|66225.1|66168.3|66234.9|66173.7|66237.6|66191.3|66221.6|66167.3|335
1592862000000|2020-06-22 21:40:00|66236|66173.1|66216.7|66170.4|66236|66184.6|66209.5|66167.2|331
1592862300000|2020-06-22 21:45:00|66216.3|66170.7|66217.3|66170.3|66220.4|66185|66206|66166.6|381
1592862600000|2020-06-22 21:50:00|66217.6|66170.7|66211.6|66178|66223.9|66184.2|66207.2|66167.7|359
1592862900000|2020-06-22 21:55:00|66211.9|66177.9|66211|66175.8|66220.6|66185.8|66207.3|66167.4|359
1592863200000|2020-06-22 22:00:00|66212.9|66174.9|66191.3|66164.2|66212.9|66181.8|66188.8|66161.5|566
1592863500000|2020-06-22 22:05:00|66190.9|66164.4|66189.7|66168.1|66197.2|66171.9|66183.9|66160|510
1592863800000|2020-06-22 22:10:00|66189.9|66168.3|66200.2|66180.2|66202|66182|66188.9|66165.5|488
1592864100000|2020-06-22 22:15:00|66199.8|66179.8|66189.6|66169.6|66203.3|66180.8|66189.6|66169.6|417
1592864400000|2020-06-22 22:20:00|66191.6|66169.9|66186.9|66164.9|66194.9|66172.6|66183.8|66163.7|396
1592864700000|2020-06-22 22:25:00|66185.2|66164.3|66181|66157.9|66187.6|66167.6|66176.5|66156.5|319
1592865000000|2020-06-22 22:30:00|66181.1|66157.8|66185.8|66165.8|66190|66169.2|66174|66153.4|658
1592865300000|2020-06-22 22:35:00|66186.2|66166.2|66186.2|66166.2|66193|66169.5|66182.2|66159.6|565
1592865600000|2020-06-22 22:40:00|66186.6|66166.6|66184.8|66164.8|66191.9|66171.9|66184|66164|525
1592865900000|2020-06-22 22:45:00|66185.2|66165.2|66165.7|66145.7|66190.4|66168.2|66155.4|66135.4|576
1592866200000|2020-06-22 22:50:00|66165.8|66145.3|66138.5|66118.5|66167|66147|66138.5|66118.5|609
1592866500000|2020-06-22 22:55:00|66138.6|66118.6|66145.6|66125.6|66148.5|66127.5|66131.8|66111.8|492
1592866800000|2020-06-22 23:00:00|66146.6|66125.5|66166.5|66146.5|66168.7|66148|66144.1|66124.1|530
1592867100000|2020-06-22 23:05:00|66166.4|66146.4|66148.6|66128.6|66167.3|66147.3|66147.2|66127.2|533
1592867400000|2020-06-22 23:10:00|66148.8|66128.8|66164|66144|66165.3|66145.3|66147.8|66127.8|441
1592867700000|2020-06-22 23:15:00|66164.2|66144.2|66155.3|66135.3|66167.8|66147.8|66155|66135|492
1592868000000|2020-06-22 23:20:00|66155.5|66135.5|66150.9|66130.9|66157.5|66137.5|66146.5|66126.5|441
1592868300000|2020-06-22 23:25:00|66150.7|66130.7|66149.7|66129.7|66154.1|66134.1|66146|66126|496
1592868600000|2020-06-22 23:30:00|66149.8|66129.8|66148.4|66128.4|66154.2|66133.9|66138.8|66118.8|510
1592868900000|2020-06-22 23:35:00|66148.7|66128.7|66132.5|66112.5|66150.6|66130.6|66130.8|66110.8|522
1592869200000|2020-06-22 23:40:00|66132.9|66112.9|66131.9|66111.9|66135.4|66115.4|66129.8|66109.8|395
1592869500000|2020-06-22 23:45:00|66132|66112|66108.5|66088.5|66135.1|66115.1|66106.7|66086.7|536
1592869800000|2020-06-22 23:50:00|66108.1|66088.1|66108|66088|66114.9|66094.9|66095.5|66075.5|567
1592870100000|2020-06-22 23:55:00|66108.2|66088.2|66114.3|66094.3|66116.3|66096.3|66101.9|66081.9|502
1592870400000|2020-06-23 00:00:00|66114.1|66094.1|66121.1|66101.1|66126.1|66106.1|66112.4|66092.4|760
1592870700000|2020-06-23 00:05:00|66121|66101|66133.2|66113.2|66137.1|66117.1|66119.9|66099.9|623
1592871000000|2020-06-23 00:10:00|66133|66113|66139.8|66119.8|66145.4|66125.4|66131|66111|668
1592871300000|2020-06-23 00:15:00|66139.6|66119.6|66145.4|66125.4|66148.6|66128.6|66138|66118|534
1592871600000|2020-06-23 00:20:00|66145.3|66125.3|66148.4|66128.4|66154.8|66134.8|66144.3|66124.3|517
1592871900000|2020-06-23 00:25:00|66148.5|66128.5|66146.3|66126.3|66153|66133|66136.5|66116.5|547
1592872200000|2020-06-23 00:30:00|66146.2|66126.2|66153.1|66133.1|66153.4|66133.4|66140|66120|510
1592872500000|2020-06-23 00:35:00|66153.2|66133.2|66171.9|66151.9|66178|66158|66152.9|66132.9|623
1592872800000|2020-06-23 00:40:00|66172.8|66152.8|66166.1|66146.1|66173|66153|66161.6|66141.6|491
1592873100000|2020-06-23 00:45:00|66164.6|66144.6|66163.7|66143.7|66170|66150|66152.5|66132.5|573
1592873400000|2020-06-23 00:50:00|66164|66144|66157.7|66137.7|66167.7|66147.7|66155.2|66135.2|558
1592873700000|2020-06-23 00:55:00|66157.6|66137.6|66177.1|66157.1|66179.3|66159.3|66156.6|66136.6|493
1592874000000|2020-06-23 01:00:00|66176.5|66156.5|66178.8|66158.8|66179.7|66159.7|66171.5|66151.5|491
1592874300000|2020-06-23 01:05:00|66178.9|66158.9|66214.5|66194.5|66218.2|66198.2|66178.5|66158.5|728
1592874600000|2020-06-23 01:10:00|66214.8|66194.8|66277.1|66257.1|66277.6|66257.5|66208|66188|1026
1592874900000|2020-06-23 01:15:00|66277.9|66257.9|66315.9|66295.9|66319.1|66299.1|66276.4|66255.5|1093
1592875200000|2020-06-23 01:20:00|66316.2|66296.2|66337.5|66317.5|66338.6|66318.6|66299.1|66279.1|1065
1592875500000|2020-06-23 01:25:00|66337.7|66317.7|66375|66355|66376.2|66356.2|66307.9|66287.9|1064
1592875800000|2020-06-23 01:30:00|66374.8|66354.8|66330.2|66310.2|66376.1|66356.1|66323.9|66303.9|1053
1592876100000|2020-06-23 01:35:00|66330.1|66310.1|66373.5|66353.5|66379.2|66359.2|66315|66295|967
1592876400000|2020-06-23 01:40:00|66373.3|66353.3|66352|66332|66373.5|66353.5|66338.8|66318.8|1015
1592876700000|2020-06-23 01:45:00|66352.1|66332.1|66330.6|66310.6|66361.8|66341.8|66322.4|66302.4|998
1592877000000|2020-06-23 01:50:00|66332.7|66312.7|66302.5|66282.5|66345.5|66325.5|66286.7|66266.7|990
1592877300000|2020-06-23 01:55:00|66302.7|66282.7|66231.6|66210.9|66321.2|66301.2|66231.6|66210.9|1019
1592877600000|2020-06-23 02:00:00|66226.7|66205.4|66213.7|66193.7|66234.9|66214.9|66177.7|66157.7|1112
1592877900000|2020-06-23 02:05:00|66213.8|66193.8|66215|66195|66237.5|66217.5|66205.1|66185.1|984
1592878200000|2020-06-23 02:10:00|66213|66193|66170.4|66150.4|66218.8|66198.8|66161.1|66141.1|969
1592878500000|2020-06-23 02:15:00|66171|66151|66185.3|66165.3|66192.5|66172.5|66162.3|66142.3|910
1592878800000|2020-06-23 02:20:00|66185|66165|66155.3|66135.3|66205.5|66185.5|66153.4|66133.4|973
1592879100000|2020-06-23 02:25:00|66154.6|66134.6|66185|66165|66197.7|66177.7|66153.1|66133.1|907
1592879400000|2020-06-23 02:30:00|66185.1|66165.1|66165.4|66145.4|66191.2|66171.2|66164.6|66144.6|822
1592879700000|2020-06-23 02:35:00|66165.3|66145.3|66180.6|66160.6|66187.1|66167.1|66147.8|66127.8|824
1592880000000|2020-06-23 02:40:00|66180.7|66160.7|66175.2|66155.2|66191|66171|66171|66151|714
1592880300000|2020-06-23 02:45:00|66175.4|66155.4|66151|66131|66181.6|66161.6|66143.4|66123.4|736
1592880600000|2020-06-23 02:50:00|66150.9|66130.9|66150.2|66130.2|66172.3|66152.3|66142.3|66122.3|829
1592880900000|2020-06-23 02:55:00|66150.1|66130.1|66128.2|66108.2|66151.2|66131.2|66123.6|66103.6|756
1592881200000|2020-06-23 03:00:00|66127|66107|66136.7|66116.7|66139|66119|66120.6|66100.6|761
1592881500000|2020-06-23 03:05:00|66137|66117|66136.9|66116.9|66146.1|66126.1|66132.1|66112.1|742
1592881800000|2020-06-23 03:10:00|66137.1|66117.1|66140.9|66120.9|66145.8|66125.8|66133.5|66113.5|700
1592882100000|2020-06-23 03:15:00|66141.3|66121.3|66134.1|66114.1|66141.3|66121.3|66122.3|66102.3|672
1592882400000|2020-06-23 03:20:00|66133.3|66113.3|66150.1|66130.1|66156.5|66136.5|66132|66112|591
1592882700000|2020-06-23 03:25:00|66150.3|66130.3|66155.6|66135.6|66166.3|66146.3|66146.1|66126.1|589
1592883000000|2020-06-23 03:30:00|66155.5|66135.5|66152.4|66132.4|66156.2|66136.2|66144.5|66124.5|626
1592883300000|2020-06-23 03:35:00|66152.5|66132.5|66176.3|66156.3|66177.2|66157.2|66151.5|66131.5|686
1592883600000|2020-06-23 03:40:00|66176.5|66156.5|66175.6|66155.6|66185.1|66165.1|66174.7|66154.7|587
1592883900000|2020-06-23 03:45:00|66175.8|66155.8|66164.3|66144.3|66176.3|66156.3|66155.3|66135.3|683
1592884200000|2020-06-23 03:50:00|66164.7|66144.7|66155.5|66135.5|66168|66148|66155.5|66135.5|494
1592884500000|2020-06-23 03:55:00|66155.6|66135.6|66161.5|66141.5|66162.4|66142.4|66150.5|66130.5|565
1592884800000|2020-06-23 04:00:00|66161.4|66141.4|66176.9|66156.9|66181.1|66161.1|66161.4|66141.4|617
1592885100000|2020-06-23 04:05:00|66177.1|66157.1|66170.8|66150.8|66179.3|66159.3|66166.8|66146.8|548
1592885400000|2020-06-23 04:10:00|66171.3|66151.3|66174.2|66154.2|66176.7|66156.7|66167.6|66147.6|531
1592885700000|2020-06-23 04:15:00|66174.1|66154.1|66171.4|66151.4|66177.6|66157.6|66164.8|66144.8|496
1592886000000|2020-06-23 04:20:00|66172.4|66152.4|66170.8|66150.8|66173.5|66153.5|66165.5|66145.5|481
1592886300000|2020-06-23 04:25:00|66171|66151|66165.3|66145.3|66171.4|66151.4|66159.5|66139.5|479
1592886600000|2020-06-23 04:30:00|66165.6|66145.6|66186.1|66166.1|66190.3|66170.3|66165.4|66145.4|551
1592886900000|2020-06-23 04:35:00|66185.9|66165.9|66191.3|66171.3|66194.5|66174.5|66185.6|66165.6|489
1592887200000|2020-06-23 04:40:00|66191.2|66171.2|66196.6|66176.6|66199|66179|66188.3|66168.3|471
1592887500000|2020-06-23 04:45:00|66196.7|66176.7|66193.9|66173.9|66201.2|66181.2|66189.4|66169.4|474
1592887800000|2020-06-23 04:50:00|66194.2|66174.2|66197.2|66177.2|66200.7|66180.7|66193.8|66173.8|444
1592888100000|2020-06-23 04:55:00|66197.1|66177.1|66205.3|66185.3|66205.8|66185.8|66193.9|66173.9|412
1592888400000|2020-06-23 05:00:00|66205.2|66185.2|66190.4|66170.4|66205.2|66185.2|66186.3|66166.3|492
1592888700000|2020-06-23 05:05:00|66190.5|66170.5|66189.9|66169.9|66194.8|66174.8|66185.6|66165.6|544
1592889000000|2020-06-23 05:10:00|66190.3|66170.3|66189.7|66169.7|66194.2|66174.2|66182.9|66162.9|531
1592889300000|2020-06-23 05:15:00|66189.8|66169.8|66177.2|66157.2|66189.8|66169.8|66169.1|66149.5|534
1592889600000|2020-06-23 05:20:00|66177|66157|66172.2|66152.2|66177|66157|66165.8|66145.8|563
1592889900000|2020-06-23 05:25:00|66172.3|66152.3|66176.6|66156.6|66178.3|66160.2|66164.4|66147.5|500
1592890200000|2020-06-23 05:30:00|66174.7|66159.7|66181.4|66161.4|66182.1|66163.8|66173.6|66154.4|591
1592890500000|2020-06-23 05:35:00|66181.2|66161.2|66178.7|66163.7|66183.8|66165.6|66176.1|66156.1|466
1592890800000|2020-06-23 05:40:00|66178.3|66163.3|66205.8|66185.8|66213.7|66193.7|66174.2|66154.2|646
1592891100000|2020-06-23 05:45:00|66205.6|66185.6|66188.7|66168.7|66210.7|66190.7|66187.4|66167.4|863
1592891400000|2020-06-23 05:50:00|66188.9|66168.9|66208.2|66188.2|66213.6|66193.6|66182.7|66162.7|722
1592891700000|2020-06-23 05:55:00|66205.8|66185.8|66214.3|66194.3|66223.9|66203.9|66204.1|66184.1|818
1592892000000|2020-06-23 06:00:00|66214.2|66194.2|66213.8|66193.8|66229.3|66209.3|66196.3|66176.3|885
1592892300000|2020-06-23 06:05:00|66211.9|66196.9|66204.9|66184.9|66215.8|66197.5|66174|66154|919
1592892600000|2020-06-23 06:10:00|66204.5|66184.5|66186|66166|66205.3|66185.3|66180.2|66160.2|865
1592892900000|2020-06-23 06:15:00|66186.8|66171.8|66185.2|66165.2|66203.4|66183.4|66178.1|66158.1|776
1592893200000|2020-06-23 06:20:00|66184.6|66164.6|66184.8|66164.8|66198.9|66178.9|66177.8|66159.3|778
1592893500000|2020-06-23 06:25:00|66184.6|66164.6|66183.5|66163.5|66199.1|66180.2|66179.2|66159.6|749
1592893800000|2020-06-23 06:30:00|66183.4|66163.4|66169.1|66149.1|66192|66174.2|66159.2|66139.2|812
1592894100000|2020-06-23 06:35:00|66168.5|66148.5|66166.1|66146.1|66170.6|66150.6|66145.6|66128.8|814
1592894400000|2020-06-23 06:40:00|66166.8|66146.8|66164.6|66144.6|66180.9|66160.9|66149.4|66129.4|812
1592894700000|2020-06-23 06:45:00|66163.9|66143.9|66166.1|66146.1|66170.9|66150.9|66157.2|66137.2|920
1592895000000|2020-06-23 06:50:00|66166|66146|66153.7|66133.7|66166.5|66146.5|66147.8|66127.8|923
1592895300000|2020-06-23 06:55:00|66153.8|66133.8|66148.9|66128.9|66159.2|66139.2|66126.3|66107.3|858
1592895600000|2020-06-23 07:00:00|66149.3|66129.3|66113.9|66093.9|66173.1|66153.1|66106.6|66089.3|943
1592895900000|2020-06-23 07:05:00|66114.1|66094.1|66134|66114|66143.8|66123.8|66112.7|66094.1|893
1592896200000|2020-06-23 07:10:00|66133.7|66113.7|66129.6|66109.6|66152.8|66132.8|66121|66101|888
1592896500000|2020-06-23 07:15:00|66112.8|66092.8|66027.2|66007.2|66112.8|66092.8|66014.4|65994.4|1056
1592896800000|2020-06-23 07:20:00|66027.1|66007.1|66025.3|66010.3|66037.7|66019.3|65985|65965|978
1592897100000|2020-06-23 07:25:00|66027.8|66007.8|66007.6|65987.6|66038.4|66020.8|65999.3|65979.3|876
1592897400000|2020-06-23 07:30:00|65998.6|65978.6|66032.9|66017.9|66060.6|66040.6|65996.4|65975.4|1016
1592897700000|2020-06-23 07:35:00|66033|66018|66076.2|66061.2|66090.7|66070.7|66031.1|66015.5|902
1592898000000|2020-06-23 07:40:00|66075.8|66060.8|66038.3|66018.3|66086.5|66067.9|66035.1|66018.1|900
1592898300000|2020-06-23 07:45:00|66038.2|66018.2|66001|65986|66044.2|66026.7|65998|65983|929
1592898600000|2020-06-23 07:50:00|66001.1|65986.1|65965.2|65950.2|66005|65988.8|65960.8|65943.7|914
1592898900000|2020-06-23 07:55:00|65964.7|65949.7|65967.2|65947.2|66002.4|65987.4|65944.6|65924.6|976
1592899200000|2020-06-23 08:00:00|65966.4|65946.4|65984.3|65964.3|66004.6|65984.6|65939.8|65919.8|949
1592899500000|2020-06-23 08:05:00|65984.4|65964.4|65991.6|65971.6|66000.7|65981.9|65972.3|65955.9|908
1592899800000|2020-06-23 08:10:00|65992|65972|66023.3|66003.3|66034.4|66014.4|65992|65972|908
1592900100000|2020-06-23 08:15:00|66023.1|66003.1|66045|66025|66064.3|66044.3|66015.6|65996|916
1592900400000|2020-06-23 08:20:00|66044.8|66024.8|66034.4|66014.4|66051.6|66031.6|66020.8|66000.8|805
1592900700000|2020-06-23 08:25:00|66035|66015|66019.7|66004.7|66038|66019.1|66011.3|65991.3|798
1592901000000|2020-06-23 08:30:00|66019.5|66004.5|66042.6|66027.6|66083.5|66065.5|66014.3|65997.5|950
1592901300000|2020-06-23 08:35:00|66042.4|66027.4|66038.2|66023.2|66058.6|66043.5|66033.8|66016.3|782
1592901600000|2020-06-23 08:40:00|66038.1|66023.1|66027.5|66012.5|66042.6|66024.9|66013|65998|777
1592901900000|2020-06-23 08:45:00|66027.7|66012.7|66062.1|66047.1|66070.7|66055.7|66016.9|65999.8|848
1592902200000|2020-06-23 08:50:00|66062.2|66047.2|66053.5|66033.5|66076.7|66061.7|66036.9|66018.9|822
1592902500000|2020-06-23 08:55:00|66053.6|66033.6|66028.7|66013.7|66060.5|66040.5|66015.5|65999|802
1592902800000|2020-06-23 09:00:00|66028.8|66013.8|66020.6|66005.6|66042.4|66025.8|66016.8|66000.4|831
1592903100000|2020-06-23 09:05:00|66020.9|66005.9|66020.4|66005.4|66031.9|66016.5|66009.1|65993.1|792
1592903400000|2020-06-23 09:10:00|66020.6|66005.6|66054.8|66039.8|66066.3|66048.8|66017.2|66002.2|793
1592903700000|2020-06-23 09:15:00|66054.1|66039.1|66054.9|66039.9|66064.4|66049.2|66051.6|66034.7|733
1592904000000|2020-06-23 09:20:00|66055|66040|66045.4|66030.4|66078.6|66061.3|66044.9|66029.9|773
1592904300000|2020-06-23 09:25:00|66045.8|66030.8|66041.1|66026.1|66054.3|66039.3|66040.4|66025.3|744
1592904600000|2020-06-23 09:30:00|66041.2|66026.2|66035.5|66015.5|66052.7|66037.7|66020.9|66003.7|810
1592904900000|2020-06-23 09:35:00|66035.4|66015.4|66041.8|66021.8|66044.7|66027.8|66027.8|66009.5|858
1592905200000|2020-06-23 09:40:00|66040.2|66025.2|66038.3|66018.3|66045|66028.5|66024.2|66007.2|757
1592905500000|2020-06-23 09:45:00|66038.2|66018.2|66050.6|66035.6|66063.3|66046.1|66032.5|66016.6|766
1592905800000|2020-06-23 09:50:00|66050.5|66035.5|66039.1|66024.1|66053.3|66037.3|66032.2|66017.2|715
1592906100000|2020-06-23 09:55:00|66039.2|66024.2|66042.2|66027.2|66051.9|66036.1|66033.9|66018.9|786
1592906400000|2020-06-23 10:00:00|66042|66027|66049.2|66034.2|66060.9|66044.7|66037.2|66022.2|802
1592906700000|2020-06-23 10:05:00|66049.4|66034.4|66047.4|66032.4|66066.7|66049.8|66042.9|66027.9|785
1592907000000|2020-06-23 10:10:00|66047.3|66032.3|66010.3|65995.3|66050.4|66034.7|66009.9|65994.9|773
1592907300000|2020-06-23 10:15:00|66010.2|65995.2|65986.8|65971.8|66010.2|65995.2|65984.5|65969.5|816
1592907600000|2020-06-23 10:20:00|65986.4|65971.4|66004.7|65989.7|66027.4|66009.1|65983.9|65966.6|856
1592907900000|2020-06-23 10:25:00|66004.6|65989.6|66023|66003|66027.4|66010.2|66003.5|65986.3|806
1592908200000|2020-06-23 10:30:00|66023.2|66003.2|66035.1|66015.1|66035.6|66020.5|65999|65981.1|829
1592908500000|2020-06-23 10:35:00|66035.2|66015.2|66043.3|66023.3|66048.1|66031.4|66029|66011.2|788
1592908800000|2020-06-23 10:40:00|66039.7|66024.7|66049.7|66034.7|66062|66046.1|66039.7|66022.7|772
1592909100000|2020-06-23 10:45:00|66049.6|66034.6|66042.7|66027.7|66067.2|66049.8|66035.4|66020.4|761
1592909400000|2020-06-23 10:50:00|66041.5|66026.5|66012.8|65997.8|66043.1|66027.7|66002.4|65986.1|839
1592909700000|2020-06-23 10:55:00|66013|65998|66012.6|65997.6|66015.2|66000.2|65992.8|65975.1|736
1592910000000|2020-06-23 11:00:00|66013.1|65998.1|66039.1|66024.1|66040.9|66025.1|66013.1|65997.8|856
1592910300000|2020-06-23 11:05:00|66038.7|66023.7|66031.7|66016.7|66043.6|66028.6|66028.8|66012.1|810
1592910600000|2020-06-23 11:10:00|66032.1|66017.1|66046.5|66031.5|66048.6|66033.6|66031|66014.3|774
1592910900000|2020-06-23 11:15:00|66046.3|66031.3|66031.1|66016.1|66048.5|66033.5|66018.3|66002.5|776
1592911200000|2020-06-23 11:20:00|66031.3|66016.3|66025|66010|66037.9|66022.9|66019.7|66004.7|716
1592911500000|2020-06-23 11:25:00|66024.8|66009.8|66008.6|65993.6|66024.8|66009.8|65998.1|65983.1|811
1592911800000|2020-06-23 11:30:00|66009|65994|66004.3|65989.3|66020.2|66005.2|65998|65980.7|556
1592912100000|2020-06-23 11:35:00|66004.4|65989.4|65971|65956|66013.1|65996.3|65962.2|65943.3|750
1592912400000|2020-06-23 11:40:00|65971.4|65956.4|65957.3|65937.3|65985|65967.4|65954.5|65937|732
1592912700000|2020-06-23 11:45:00|65953.3|65938.3|65981.6|65966.6|65989.6|65972.6|65953.3|65937.6|758
1592913000000|2020-06-23 11:50:00|65982.2|65967.2|65960.9|65940.9|65990.6|65975.6|65950.3|65933.9|745
1592913300000|2020-06-23 11:55:00|65961.2|65941.2|65933.7|65918.7|65971.8|65954.4|65926.9|65909.1|856
1592913600000|2020-06-23 12:00:00|65931|65916|65895.7|65880.7|65932.5|65917.4|65889.2|65872.7|930
1592913900000|2020-06-23 12:05:00|65896.4|65881.4|65888|65868|65922.1|65902.1|65879.1|65860.7|867
1592914200000|2020-06-23 12:10:00|65887.4|65867.4|65863.6|65848.6|65891.6|65874|65857.3|65841.5|885
1592914500000|2020-06-23 12:15:00|65865.5|65850.5|65822.8|65802.8|65865.8|65850.5|65822.8|65802.8|850
1592914800000|2020-06-23 12:20:00|65822.9|65802.9|65860.5|65845.5|65864|65849|65820|65802.5|865
1592915100000|2020-06-23 12:25:00|65863.6|65843.6|65839.3|65824.3|65873.2|65854.5|65836.7|65821.7|835
1592915400000|2020-06-23 12:30:00|65839.8|65824.8|65821.2|65801.2|65857.5|65839.6|65818.8|65801.2|869
1592915700000|2020-06-23 12:35:00|65818.5|65803.5|65822.4|65802.4|65824.7|65807.4|65788.9|65768.9|896
1592916000000|2020-06-23 12:40:00|65822.3|65802.3|65818.5|65798.5|65840.5|65820.8|65806.6|65789.7|834
1592916300000|2020-06-23 12:45:00|65818.2|65798.2|65796.1|65781.1|65818.2|65800|65785.2|65765.2|874
1592916600000|2020-06-23 12:50:00|65796.2|65781.2|65796.7|65776.7|65809.6|65794.6|65781.8|65763.6|885
1592916900000|2020-06-23 12:55:00|65796.9|65776.9|65797.3|65782.3|65807.9|65790.6|65778.3|65758.6|827
1592917200000|2020-06-23 13:00:00|65797.5|65777.5|65777.7|65757.7|65811.3|65793.6|65775.3|65757.7|861
1592917500000|2020-06-23 13:05:00|65777.8|65757.8|65797.7|65782.7|65805.3|65787.3|65749.1|65731.1|930
1592917800000|2020-06-23 13:10:00|65797.4|65782.4|65810.9|65790.9|65811|65796|65783.9|65767.6|889
1592918100000|2020-06-23 13:15:00|65810.5|65790.5|65815|65795|65815|65797|65786.2|65768.6|903
1592918400000|2020-06-23 13:20:00|65814.9|65794.9|65857.7|65842.7|65861.1|65843.9|65808.8|65790.3|909
1592918700000|2020-06-23 13:25:00|65857.6|65842.6|65826.5|65811.5|65859.9|65842.7|65815.6|65795.6|928
1592919000000|2020-06-23 13:30:00|65827.6|65812.6|65837.8|65817.8|65861.8|65841.8|65822.7|65804.3|948
1592919300000|2020-06-23 13:35:00|65837|65817|65812.8|65792.8|65838.6|65818.6|65802.6|65782.6|863
1592919600000|2020-06-23 13:40:00|65812.6|65792.6|65817.8|65797.8|65827.3|65807.3|65805.2|65785.2|884
1592919900000|2020-06-23 13:45:00|65822.7|65802.7|65792.3|65772.3|65824.6|65804.6|65763.9|65744.3|967
1592920200000|2020-06-23 13:50:00|65792.5|65772.5|65805.2|65785.2|65820.7|65802.6|65788|65769.8|925
1592920500000|2020-06-23 13:55:00|65805|65785|65798.2|65778.2|65817.3|65799.7|65774.9|65756.6|863
1592920800000|2020-06-23 14:00:00|65797.7|65777.7|65791.9|65771.9|65805.3|65786|65759.4|65740.9|1005
1592921100000|2020-06-23 14:05:00|65792|65772|65764.3|65744.3|65809.5|65792.3|65760.6|65743.3|979
1592921400000|2020-06-23 14:10:00|65764|65744|65733.7|65718.7|65764|65745.4|65723|65704.3|970
1592921700000|2020-06-23 14:15:00|65733.1|65718.1|65692.5|65677.5|65737.1|65721.3|65680.6|65663.1|928
1592922000000|2020-06-23 14:20:00|65692.2|65677.2|65708.2|65688.2|65718.3|65699.3|65686.4|65668.9|885
1592922300000|2020-06-23 14:25:00|65708.3|65688.3|65730.5|65710.5|65733.6|65715.5|65691.2|65672.8|860
1592922600000|2020-06-23 14:30:00|65727.9|65712.9|65716.5|65701.5|65756.9|65737.6|65709.5|65689.5|914
1592922900000|2020-06-23 14:35:00|65716.3|65701.3|65729.4|65714.4|65732.7|65716.7|65710.8|65692.7|791
1592923200000|2020-06-23 14:40:00|65729.6|65714.6|65746|65726|65764.9|65744.9|65706.4|65688.4|901
1592923500000|2020-06-23 14:45:00|65746.4|65726.4|65785.1|65765.1|65789|65769|65736.3|65716.3|992
1592923800000|2020-06-23 14:50:00|65785.4|65765.4|65784|65764|65812.5|65792.5|65769.4|65749.4|967
1592924100000|2020-06-23 14:55:00|65785|65765|65774.4|65754.4|65790.8|65770.8|65763.8|65743.8|968
1592924400000|2020-06-23 15:00:00|65774.1|65754.1|65776.2|65756.2|65802.3|65784|65766.3|65747.1|975
1592924700000|2020-06-23 15:05:00|65775.6|65755.6|65774.2|65754.2|65792.6|65772.6|65768|65748|880
1592925000000|2020-06-23 15:10:00|65774.3|65754.3|65759.4|65739.4|65774.5|65754.5|65756.1|65736.1|863
1592925300000|2020-06-23 15:15:00|65760.4|65740.4|65772.7|65757.7|65776.2|65758.9|65751.2|65735.2|836
1592925600000|2020-06-23 15:20:00|65772.8|65757.8|65786.5|65766.5|65792.8|65776.7|65765.6|65749.5|884
1592925900000|2020-06-23 15:25:00|65786.6|65766.6|65810.7|65790.7|65828.8|65812.3|65786.6|65766.6|932
1592926200000|2020-06-23 15:30:00|65810.5|65790.5|65836.6|65821.6|65839.7|65822.3|65807.3|65790.4|912
1592926500000|2020-06-23 15:35:00|65837.8|65822.8|65821.2|65806.2|65839.7|65822.8|65817.5|65799.8|839
1592926800000|2020-06-23 15:40:00|65821.3|65806.3|65805.1|65790.1|65827.3|65809.5|65804.4|65786.9|687
1592927100000|2020-06-23 15:45:00|65805.2|65790.2|65817|65802|65831.2|65815.9|65802.5|65787.4|730
1592927400000|2020-06-23 15:50:00|65819.1|65804.1|65835.9|65820.9|65837.8|65821.3|65814.8|65797.3|760
1592927700000|2020-06-23 15:55:00|65836.2|65821.2|65838.5|65818.5|65868.4|65848.4|65835.4|65817.3|810
1592928000000|2020-06-23 16:00:00|65838.2|65818.2|65836.6|65816.6|65851.7|65833.2|65832.9|65812.9|789
1592928300000|2020-06-23 16:05:00|65837.2|65817.2|65839.2|65824.2|65843.5|65824.9|65826.9|65808.5|648
1592928600000|2020-06-23 16:10:00|65839.9|65824.9|65815.9|65795.9|65844.9|65828.1|65813.2|65793.2|759
1592928900000|2020-06-23 16:15:00|65816|65796|65791.7|65771.7|65818.9|65798.9|65790.3|65770.3|710
1592929200000|2020-06-23 16:20:00|65792.1|65772.1|65817.1|65797.1|65818.9|65798.9|65791.2|65771.2|760
1592929500000|2020-06-23 16:25:00|65817.3|65797.3|65815.4|65795.4|65819.7|65799.7|65805.8|65785.8|712
1592929800000|2020-06-23 16:30:00|65815.6|65795.6|65821|65801|65824.1|65804.1|65807.8|65787.8|732
1592930100000|2020-06-23 16:35:00|65820.9|65800.9|65840|65820|65848|65828|65819.4|65799.4|765
1592930400000|2020-06-23 16:40:00|65839.8|65819.8|65862.4|65842.4|65863.2|65843.2|65835.3|65815.3|859
1592930700000|2020-06-23 16:45:00|65862.1|65842.1|65865.5|65845.5|65881|65861|65862|65842|784
1592931000000|2020-06-23 16:50:00|65865.9|65845.9|65864.1|65844.1|65873.3|65853.3|65851|65833.4|756
1592931300000|2020-06-23 16:55:00|65864|65844|65912.7|65892.7|65922.6|65903.7|65860.5|65840.9|849
1592931600000|2020-06-23 17:00:00|65911.8|65891.8|65886.5|65866.5|65911.8|65891.8|65883.5|65865.4|833
1592931900000|2020-06-23 17:05:00|65886.7|65866.7|65889.3|65869.3|65902|65882|65882.7|65862.7|721
1592932200000|2020-06-23 17:10:00|65889.6|65869.6|65886.3|65871.3|65896.7|65876.7|65886.1|65868.4|565
1592932500000|2020-06-23 17:15:00|65886.7|65871.7|65879.7|65859.7|65895.8|65876.3|65876.5|65857.1|634
1592932800000|2020-06-23 17:20:00|65877.1|65862.1|65875.7|65855.7|65881.7|65862.6|65862|65845|731
1592933100000|2020-06-23 17:25:00|65875.6|65855.6|65866|65846|65878.2|65858.2|65861.5|65841.5|715
1592933400000|2020-06-23 17:30:00|65865.7|65845.7|65873.9|65853.9|65888.8|65868.8|65865.2|65845.2|723
1592933700000|2020-06-23 17:35:00|65874.2|65854.2|65875.6|65855.6|65879.7|65859.7|65867|65847|677
1592934000000|2020-06-23 17:40:00|65875.7|65855.7|65856.6|65836.6|65876|65857.5|65850.2|65832.8|707
1592934300000|2020-06-23 17:45:00|65857.1|65837.1|65843|65823|65861.9|65841.9|65840.3|65822.5|560
1592934600000|2020-06-23 17:50:00|65843.5|65823.5|65848.4|65828.4|65848.8|65830.8|65840.3|65820.7|650
1592934900000|2020-06-23 17:55:00|65848.3|65828.3|65852.6|65832.6|65859.8|65839.8|65846.4|65827|650
1592935200000|2020-06-23 18:00:00|65853.1|65833.1|65886.4|65866.4|65890.8|65870.8|65848.3|65828.3|774
1592935500000|2020-06-23 18:05:00|65888.2|65868.2|65887.7|65867.7|65903.3|65883.3|65877.2|65859.9|664
1592935800000|2020-06-23 18:10:00|65888|65868|65889.6|65869.6|65893.8|65873.8|65882.3|65863.9|569
1592936100000|2020-06-23 18:15:00|65889.5|65869.5|65905.1|65885.1|65908.6|65888.6|65886.6|65866.6|636
1592936400000|2020-06-23 18:20:00|65905.2|65885.2|65889.1|65869.1|65905.9|65885.9|65886.3|65866.3|663
1592936700000|2020-06-23 18:25:00|65890.1|65870.1|65895.5|65875.5|65898.7|65878.7|65887.4|65867.4|570
1592937000000|2020-06-23 18:30:00|65896.1|65876.1|65869.6|65849.6|65899.1|65879.1|65868.4|65848.4|595
1592937300000|2020-06-23 18:35:00|65869.5|65849.5|65869.2|65849.2|65875.8|65855.8|65867.5|65847.5|599
1592937600000|2020-06-23 18:40:00|65869.1|65849.1|65885|65865|65890.8|65870.8|65869|65849|619
1592937900000|2020-06-23 18:45:00|65886.2|65866.2|65893.6|65873.6|65894.7|65874.7|65878.2|65858.2|622
1592938200000|2020-06-23 18:50:00|65894|65874|65895.9|65875.9|65901.9|65881.9|65885.7|65865.7|633
1592938500000|2020-06-23 18:55:00|65896|65876|65894.3|65874.3|65896.6|65876.6|65880.3|65860.3|768
1592938800000|2020-06-23 19:00:00|65894.8|65874.8|65916.1|65896.1|65921.5|65901.5|65894.8|65874.8|953
1592939100000|2020-06-23 19:05:00|65916.2|65896.2|65924.3|65904.3|65925.5|65905.5|65912.8|65892.8|783
1592939400000|2020-06-23 19:10:00|65924.2|65904.2|65910.7|65890.7|65928.3|65908.3|65909.7|65889.7|694
1592939700000|2020-06-23 19:15:00|65910|65890|65913.9|65893.9|65917.8|65897.8|65903.8|65883.9|675
1592940000000|2020-06-23 19:20:00|65914.2|65894.2|65919.4|65899.4|65922.2|65903|65910.4|65890.4|697
1592940300000|2020-06-23 19:25:00|65919.1|65899.1|65912.4|65892.4|65922.4|65902.4|65907.2|65887.2|686
1592940600000|2020-06-23 19:30:00|65911.4|65891.4|65907.1|65887.1|65917.7|65897.7|65904.9|65884.9|648
1592940900000|2020-06-23 19:35:00|65906.9|65886.9|65900.9|65880.9|65906.9|65886.9|65899.3|65879.3|540
1592941200000|2020-06-23 19:40:00|65900.8|65880.8|65902.7|65882.7|65905.9|65885.9|65899.6|65879.6|604
1592941500000|2020-06-23 19:45:00|65902.6|65882.6|65914.2|65894.2|65917.1|65897.1|65902.5|65882.5|534
1592941800000|2020-06-23 19:50:00|65914.5|65894.5|65926.6|65906.6|65933.5|65913.5|65914.5|65894.5|672
1592942100000|2020-06-23 19:55:00|65926.7|65906.7|65943.8|65923.8|65951|65931|65924.8|65904.8|780
1592942400000|2020-06-23 20:00:00|65940.7|65925.7|65937.9|65917.9|65941.4|65925.7|65929.2|65909.2|797
1592942700000|2020-06-23 20:05:00|65938.1|65918.1|65931.2|65911.2|65938.4|65918.4|65927.6|65907.6|362
1592943000000|2020-06-23 20:10:00|65931.6|65911.6|65930.6|65910.6|65933.4|65913.4|65921.5|65901.5|509
1592943300000|2020-06-23 20:15:00|65930.5|65910.5|65929.1|65909.1|65933.5|65913.5|65926.1|65906.1|327
1592943600000|2020-06-23 20:20:00|65929.4|65909.4|65931.5|65911.5|65941.6|65922.2|65929.3|65909.3|333
1592943900000|2020-06-23 20:25:00|65931.9|65911.9|65935.6|65915.6|65936.3|65916.3|65928.3|65908.3|368
1592944200000|2020-06-23 20:30:00|65936|65916|65933.2|65913.2|65938.4|65918.4|65932.6|65912.6|390
1592944500000|2020-06-23 20:35:00|65933.3|65913.3|65931.5|65911.5|65944.7|65924.7|65930.3|65910.3|386
1592944800000|2020-06-23 20:40:00|65931.6|65911.6|65928.5|65908.5|65931.6|65911.6|65914.8|65894.8|464
1592945100000|2020-06-23 20:45:00|65928.4|65908.4|65923|65903|65928.6|65908.6|65919.5|65899.5|399
1592945400000|2020-06-23 20:50:00|65923.1|65903.1|65922.3|65902.3|65923.8|65903.8|65918.7|65898.7|329
1592945700000|2020-06-23 20:55:00|65920.7|65900.7|65918.5|65892.7|65923.7|65903.7|65909.3|65886.3|384
1592946000000|2020-06-23 21:00:00|65918.7|65891.1|65912.1|65853.1|65923.7|65891.7|65911|65842.2|116
1592946300000|2020-06-23 21:05:00|65924.7|65847.8|65907.7|65861.4|65932.3|65881|65906.4|65837.5|117
1592946600000|2020-06-23 21:10:00|65923.1|65852.8|65907.7|65869.4|65930.5|65876|65907.7|65852.8|189
1592946900000|2020-06-23 21:15:00|65913.6|65864.5|65917.2|65863.9|65931|65872.9|65907.7|65846.1|136
1592947200000|2020-06-23 21:20:00|65917|65868.2|65908.8|65869.7|65927.5|65876.6|65908.8|65856.2|141
1592947500000|2020-06-23 21:25:00|65908.2|65870.1|65918.9|65860.5|65925.7|65874.1|65905|65853.7|150
1592947800000|2020-06-23 21:30:00|65912.2|65862|65920.8|65881.9|65928.6|65888|65908.7|65860.7|312
1592948100000|2020-06-23 21:35:00|65921.8|65881.2|65911.4|65884.1|65927.7|65894.7|65911|65871.5|281
1592948400000|2020-06-23 21:40:00|65915.2|65880.7|65903|65872.5|65924.5|65885.1|65901.8|65872.5|245
1592948700000|2020-06-23 21:45:00|65901.8|65872.3|65902.4|65880.2|65921.2|65884.7|65899|65868.6|286
1592949000000|2020-06-23 21:50:00|65900.5|65880.5|65908.4|65878.4|65928.3|65886.6|65896.8|65872|338
1592949300000|2020-06-23 21:55:00|65902.5|65878.3|65916.5|65885|65928.8|65889.8|65898.8|65870|356
1592949600000|2020-06-23 22:00:00|65916.3|65885.6|65909.8|65889.8|65921.3|65893.7|65906|65881.4|445
1592949900000|2020-06-23 22:05:00|65909.4|65889.4|65901|65881|65911.9|65891.7|65896.5|65876.5|335
1592950200000|2020-06-23 22:10:00|65901.1|65881.1|65907.1|65887.1|65915.6|65891.2|65899.8|65879.8|396
1592950500000|2020-06-23 22:15:00|65907.6|65887.6|65897.4|65877.4|65915.5|65888.5|65896.8|65876.8|335
1592950800000|2020-06-23 22:20:00|65895.6|65875.6|65890.8|65870.8|65901|65878.5|65887.4|65867.4|271
1592951100000|2020-06-23 22:25:00|65891.1|65871.1|65906.7|65886.7|65907|65887|65889.8|65869.8|238
1592951400000|2020-06-23 22:30:00|65906.8|65886.8|65904.7|65884.7|65907.1|65887.1|65902.8|65882.8|239
1592951700000|2020-06-23 22:35:00|65904.8|65884.8|65903.1|65883.1|65906|65886|65901.9|65881.9|234
1592952000000|2020-06-23 22:40:00|65904.4|65884.4|65895.5|65875.5|65905.2|65885.2|65894.2|65874.2|214
1592952300000|2020-06-23 22:45:00|65895.4|65875.4|65897|65877|65900.1|65880.1|65894.6|65874.6|269
1592952600000|2020-06-23 22:50:00|65897.9|65877.9|65901.4|65881.4|65903|65883|65897.7|65877.7|259
1592952900000|2020-06-23 22:55:00|65901.5|65881.5|65914.8|65894.8|65918.1|65898.1|65898.3|65878.3|438
1592953200000|2020-06-23 23:00:00|65920|65895|65908.3|65888.3|65921|65899.1|65905.4|65885.4|357
1592953500000|2020-06-23 23:05:00|65908.4|65888.4|65901.9|65881.9|65910.2|65890.2|65899.5|65879.5|284
1592953800000|2020-06-23 23:10:00|65901.8|65881.8|65913|65893|65913.1|65893|65897.3|65877.3|414
1592954100000|2020-06-23 23:15:00|65913.2|65893.2|65908.9|65888.9|65915.2|65895.2|65906.3|65886.3|437
1592954400000|2020-06-23 23:20:00|65908.6|65888.6|65910.7|65890.7|65911.7|65891.7|65900.8|65880.8|353
1592954700000|2020-06-23 23:25:00|65911.3|65891.3|65913.6|65893.6|65918.7|65898.7|65907.1|65887.1|422
1592955000000|2020-06-23 23:30:00|65913.5|65893.5|65916.3|65896.3|65917.1|65897.1|65906.4|65886.4|473
1592955300000|2020-06-23 23:35:00|65917.1|65897.1|65915.5|65895.5|65918.2|65898.2|65908|65888|525
1592955600000|2020-06-23 23:40:00|65915.4|65895.4|65900.8|65880.8|65917.1|65897.1|65900.1|65880.1|532
1592955900000|2020-06-23 23:45:00|65901|65881|65894.4|65874.4|65903.7|65883.7|65894.1|65874.1|446
1592956200000|2020-06-23 23:50:00|65894.5|65874.5|65883.3|65863.3|65897|65877|65882.3|65862.3|513
1592956500000|2020-06-23 23:55:00|65883|65863|65888.5|65868.5|65895.9|65875.9|65882.5|65862.5|515
1592956800000|2020-06-24 00:00:00|65889.1|65869.1|65865.6|65845.6|65891.6|65871.6|65865.6|65845.6|679
1592957100000|2020-06-24 00:05:00|65865.2|65845.2|65854|65834|65872.4|65852.4|65845.3|65825.3|750
1592957400000|2020-06-24 00:10:00|65853.9|65833.9|65852|65832|65858.5|65838.5|65846.8|65826.8|590
1592957700000|2020-06-24 00:15:00|65852.4|65832.4|65852.4|65832.4|65859.8|65839.8|65847.6|65827.6|643
1592958000000|2020-06-24 00:20:00|65852.3|65832.3|65847.5|65827.5|65852.9|65832.9|65835.3|65815.3|662
1592958300000|2020-06-24 00:25:00|65847.7|65827.7|65850.6|65830.6|65855.1|65835.1|65841.6|65821.6|619
1592958600000|2020-06-24 00:30:00|65850.7|65830.7|65861.9|65841.9|65868.1|65848.1|65849.9|65829.9|637
1592958900000|2020-06-24 00:35:00|65861.8|65841.8|65869.5|65849.5|65871|65851|65860.8|65840.8|512
1592959200000|2020-06-24 00:40:00|65869.4|65849.4|65870.7|65850.7|65872.8|65852.8|65858.6|65838.6|525
1592959500000|2020-06-24 00:45:00|65870.5|65850.5|65871.9|65851.9|65880.1|65860.1|65867.7|65847.7|498
1592959800000|2020-06-24 00:50:00|65872|65852|65857|65837|65872.4|65852.4|65855.7|65835.7|737
1592960100000|2020-06-24 00:55:00|65857.3|65837.3|65863.2|65843.2|65870.1|65850.1|65857.3|65837.3|655
1592960400000|2020-06-24 01:00:00|65861.6|65841.6|65872.9|65852.9|65875.9|65855.9|65860.1|65840.1|665
1592960700000|2020-06-24 01:05:00|65873.3|65853.3|65879.5|65859.5|65880.4|65860.4|65870.4|65850.4|523
1592961000000|2020-06-24 01:10:00|65879.8|65859.8|65858.5|65838.5|65880.2|65860.2|65853.3|65833.3|596
1592961300000|2020-06-24 01:15:00|65857.4|65837.4|65839.8|65819.8|65860.4|65840.4|65839.7|65819.7|636
1592961600000|2020-06-24 01:20:00|65839.4|65819.4|65825.3|65805.3|65839.4|65819.4|65820.8|65800.8|606
1592961900000|2020-06-24 01:25:00|65825.4|65805.4|65833.2|65813.2|65837.8|65817.8|65823.8|65803.8|565
1592962200000|2020-06-24 01:30:00|65833.4|65813.4|65832.3|65812.3|65838.3|65818.3|65825.6|65805.6|682
1592962500000|2020-06-24 01:35:00|65832.2|65812.2|65820.6|65800.6|65832.4|65812.4|65818.8|65798.8|653
1592962800000|2020-06-24 01:40:00|65820.4|65800.4|65821.7|65801.7|65826.4|65806.4|65818.5|65798.5|579
1592963100000|2020-06-24 01:45:00|65821.8|65801.8|65835.8|65815.8|65837.5|65817.5|65821.8|65801.8|706
1592963400000|2020-06-24 01:50:00|65835.6|65815.6|65853|65833|65856.4|65836.4|65834.8|65814.8|555
1592963700000|2020-06-24 01:55:00|65852.9|65832.9|65868.4|65848.4|65868.5|65848.5|65851|65831|525
1592964000000|2020-06-24 02:00:00|65868.3|65848.3|65889|65869|65911.6|65891.6|65861|65841|897
1592964300000|2020-06-24 02:05:00|65889.1|65869.1|65849.1|65829.1|65893.8|65873.8|65846.1|65826.1|822
1592964600000|2020-06-24 02:10:00|65849|65829|65836.9|65816.9|65853.6|65833.6|65834.5|65814.5|726
1592964900000|2020-06-24 02:15:00|65836.7|65816.7|65830.1|65810.1|65837.1|65817.1|65823.9|65803.9|685
1592965200000|2020-06-24 02:20:00|65830.3|65810.3|65829.3|65809.3|65840.1|65820.1|65821.3|65801.3|644
1592965500000|2020-06-24 02:25:00|65829.6|65809.6|65839.3|65819.3|65843|65823|65828.7|65808.7|564
1592965800000|2020-06-24 02:30:00|65838.8|65818.8|65821.8|65801.8|65840.2|65820.2|65813.6|65793.6|650
1592966100000|2020-06-24 02:35:00|65821.9|65801.9|65826.5|65806.5|65827.3|65807.3|65819.7|65799.7|452
1592966400000|2020-06-24 02:40:00|65826.7|65806.7|65843.1|65823.1|65844.3|65824.3|65825.1|65805.1|491
1592966700000|2020-06-24 02:45:00|65843.4|65823.4|65841.1|65821.1|65849.5|65829.5|65837|65817|477
1592967000000|2020-06-24 02:50:00|65841.2|65821.2|65861|65841|65861.1|65841.1|65837.9|65817.9|497
1592967300000|2020-06-24 02:55:00|65860.8|65840.8|65861.4|65841.4|65862.5|65842.5|65854.8|65834.8|603
1592967600000|2020-06-24 03:00:00|65861.3|65841.3|65869.5|65849.5|65874.9|65854.9|65859.2|65839.2|523
1592967900000|2020-06-24 03:05:00|65869.6|65849.6|65851.8|65831.8|65870.8|65850.8|65848.7|65828.7|562
1592968200000|2020-06-24 03:10:00|65851.4|65831.4|65871.2|65851.2|65876.8|65856.8|65847.8|65827.8|567
1592968500000|2020-06-24 03:15:00|65871.1|65851.1|65871.7|65851.7|65872.7|65852.7|65867.8|65847.8|430
1592968800000|2020-06-24 03:20:00|65871.6|65851.6|65871.1|65851.1|65877.3|65857.3|65869.9|65849.9|436
1592969100000|2020-06-24 03:25:00|65870.8|65850.8|65879.4|65859.4|65883.2|65863.2|65870.8|65850.8|420
1592969400000|2020-06-24 03:30:00|65879.3|65859.3|65874.7|65854.7|65887|65867|65874.5|65854.5|655
1592969700000|2020-06-24 03:35:00|65874.6|65854.6|65865.7|65845.7|65876.2|65856.2|65865|65845|490
1592970000000|2020-06-24 03:40:00|65865.5|65845.5|65863.4|65843.4|65868.8|65848.8|65859.5|65839.5|545
1592970300000|2020-06-24 03:45:00|65862.9|65842.9|65867.7|65847.7|65873.5|65853.5|65862.4|65842.4|474
1592970600000|2020-06-24 03:50:00|65867.5|65847.5|65880.4|65860.4|65882.1|65862.1|65863.7|65844.2|495
1592970900000|2020-06-24 03:55:00|65880.2|65860.2|65873.9|65853.9|65882.7|65862.7|65872.8|65852.8|445
1592971200000|2020-06-24 04:00:00|65874|65854|65876.2|65856.2|65877.1|65857.1|65866|65846|521
1592971500000|2020-06-24 04:05:00|65876.6|65856.6|65871.2|65851.2|65881.4|65861.4|65870.4|65850.4|407
1592971800000|2020-06-24 04:10:00|65871.1|65851.1|65870.7|65850.7|65874.7|65854.7|65868.6|65848.6|272
1592972100000|2020-06-24 04:15:00|65870.6|65850.6|65868.5|65848.5|65872.1|65852.1|65862.4|65843.4|370
1592972400000|2020-06-24 04:20:00|65867.9|65847.9|65869.9|65849.9|65874.8|65855.6|65861.3|65842.4|449
1592972700000|2020-06-24 04:25:00|65870.2|65850.2|65861.5|65841.5|65877.5|65860.3|65855.7|65837.5|460
1592973000000|2020-06-24 04:30:00|65862.1|65842.1|65864.5|65844.5|65864.6|65846.8|65855.9|65838.2|386
1592973300000|2020-06-24 04:35:00|65864.6|65844.6|65858.4|65843.4|65866|65848.2|65854.2|65836.7|437
1592973600000|2020-06-24 04:40:00|65858.7|65843.7|65862|65847|65865.7|65848.5|65855.3|65838|345
1592973900000|2020-06-24 04:45:00|65864.9|65849.9|65853.7|65833.7|65868.7|65850.8|65848.5|65829.3|397
1592974200000|2020-06-24 04:50:00|65853.4|65833.4|65845.5|65825.5|65854.4|65836.7|65842.4|65825.1|347
1592974500000|2020-06-24 04:55:00|65845.6|65825.6|65875.1|65855.1|65875.9|65855.9|65843|65824.5|474
1592974800000|2020-06-24 05:00:00|65875|65855|65879.1|65859.1|65882.5|65863.3|65870.9|65850.9|552
1592975100000|2020-06-24 05:05:00|65879|65859|65870.5|65850.5|65884.8|65865.7|65867.9|65847.9|471
1592975400000|2020-06-24 05:10:00|65870.7|65850.7|65872.1|65852.1|65878|65860.2|65866.5|65847.2|433
1592975700000|2020-06-24 05:15:00|65871.9|65851.9|65872.2|65852.2|65874.8|65857.4|65866.7|65847.9|363
1592976000000|2020-06-24 05:20:00|65872.4|65852.4|65870|65855|65875.2|65857|65864.5|65844.5|441
1592976300000|2020-06-24 05:25:00|65869.9|65854.9|65863.1|65843.1|65870.5|65855.5|65856.8|65838.8|422
1592976600000|2020-06-24 05:30:00|65863.3|65843.3|65847.3|65827.3|65866.8|65846.8|65845.4|65826.4|507
1592976900000|2020-06-24 05:35:00|65847|65827|65834|65819|65852.8|65835.1|65833.3|65815.1|541
1592977200000|2020-06-24 05:40:00|65836.4|65816.4|65821|65806|65836.6|65818.1|65815.7|65798.7|535
1592977500000|2020-06-24 05:45:00|65820.9|65805.9|65835.3|65820.3|65837.9|65820.7|65820.9|65805.2|434
1592977800000|2020-06-24 05:50:00|65835.2|65820.2|65849.7|65834.7|65851.6|65834.9|65835.2|65819.3|442
1592978100000|2020-06-24 05:55:00|65849.8|65834.8|65868.2|65853.2|65870.1|65853.2|65848.3|65831.5|520
1592978400000|2020-06-24 06:00:00|65869.5|65849.5|65856.5|65841.5|65881.7|65865.3|65841.5|65826.2|739
1592978700000|2020-06-24 06:05:00|65856.4|65841.4|65830.4|65815.4|65859.7|65842.8|65821.7|65806.7|666
1592979000000|2020-06-24 06:10:00|65830.6|65815.6|65825.5|65810.5|65839.6|65822.3|65821.1|65804.9|574
1592979300000|2020-06-24 06:15:00|65826.2|65811.2|65812|65797|65826.2|65811.2|65806.2|65788.9|620
1592979600000|2020-06-24 06:20:00|65811.8|65796.8|65842.8|65827.8|65851.9|65835.3|65811.5|65796.5|643
1592979900000|2020-06-24 06:25:00|65842.6|65827.6|65820.6|65805.6|65848.2|65833.2|65817.1|65802.1|664
1592980200000|2020-06-24 06:30:00|65820.5|65805.5|65853.7|65838.7|65854.2|65839.2|65820.5|65805.5|665
1592980500000|2020-06-24 06:35:00|65853.5|65838.5|65855.8|65840.8|65869.1|65854.1|65849.2|65834.2|616
1592980800000|2020-06-24 06:40:00|65856|65841|65841.8|65826.8|65860.6|65845.6|65832.4|65817.4|658
1592981100000|2020-06-24 06:45:00|65841.5|65826.5|65835.7|65820.7|65848.2|65833.2|65826.8|65811.8|666
1592981400000|2020-06-24 06:50:00|65835.5|65820.5|65826.5|65811.5|65837.7|65822.7|65821.5|65806.5|551
1592981700000|2020-06-24 06:55:00|65826.6|65811.6|65843.8|65828.8|65846|65831|65826.6|65811.6|494
1592982000000|2020-06-24 07:00:00|65848.1|65828.1|65836.5|65821.5|65862.9|65847.9|65830.9|65815.9|800
1592982300000|2020-06-24 07:05:00|65836.6|65821.6|65861.6|65846.6|65869|65854|65815|65800|877
1592982600000|2020-06-24 07:10:00|65861.2|65846.2|65876.5|65861.5|65876.6|65861.6|65859|65844|809
1592982900000|2020-06-24 07:15:00|65876|65861|65904.5|65889.5|65910.2|65895.2|65859.2|65844.2|789
1592983200000|2020-06-24 07:20:00|65904.4|65889.4|65912.1|65897.1|65931.4|65916.4|65891.5|65876.5|894
1592983500000|2020-06-24 07:25:00|65912|65897|65958.4|65943.4|65963.9|65948.9|65905.8|65890.8|879
1592983800000|2020-06-24 07:30:00|65958.3|65943.3|65947.8|65932.8|65964.3|65949.3|65927.3|65912.3|908
1592984100000|2020-06-24 07:35:00|65947.5|65932.5|65977.3|65962.3|65978.9|65963.9|65939.2|65924.2|888
1592984400000|2020-06-24 07:40:00|65976.7|65961.7|65982.8|65967.8|65995.7|65979.2|65964.9|65949.6|944
1592984700000|2020-06-24 07:45:00|65983|65968|65956.2|65941.2|65992.2|65977.2|65955.4|65940.4|862
1592985000000|2020-06-24 07:50:00|65956.4|65941.4|65971.1|65956.1|65997.3|65982.3|65953.8|65938.8|880
1592985300000|2020-06-24 07:55:00|65970.9|65955.9|65963.9|65943.9|65975.7|65960.7|65953.9|65938.7|742
1592985600000|2020-06-24 08:00:00|65962.6|65942.6|65950.8|65935.8|65974.8|65957.2|65940.7|65920.7|892
1592985900000|2020-06-24 08:05:00|65949.7|65934.7|65987.6|65972.6|65991.5|65976.5|65947.7|65932.3|825
1592986200000|2020-06-24 08:10:00|65987.7|65972.7|66014.1|65999.1|66016.9|66001.9|65980.7|65965.7|870
1592986500000|2020-06-24 08:15:00|66014.4|65999.4|65998.4|65983.4|66027.1|66012.1|65988.1|65973.1|920
1592986800000|2020-06-24 08:20:00|65998.6|65983.6|65991.4|65976.4|66021.8|66006.8|65988.8|65973.8|822
1592987100000|2020-06-24 08:25:00|65993.5|65978.5|65979.1|65964.1|66000.5|65985.5|65966.6|65951.6|806
1592987400000|2020-06-24 08:30:00|65979.6|65964.6|65990.6|65975.6|66014.1|65999.1|65979.5|65964.5|741
1592987700000|2020-06-24 08:35:00|65989.9|65974.9|65982|65967|65994.2|65979.2|65969.7|65954.7|736
1592988000000|2020-06-24 08:40:00|65982.2|65967.2|65969.2|65954.2|65993.2|65978.2|65963.9|65948.9|766
1592988300000|2020-06-24 08:45:00|65969.3|65954.3|65960.8|65945.8|65978.7|65963.7|65958.8|65943.8|739
1592988600000|2020-06-24 08:50:00|65961.4|65946.4|65948.6|65933.6|65966.1|65951.1|65941.2|65926.2|726
1592988900000|2020-06-24 08:55:00|65948.1|65933.1|65948.5|65933.5|65948.7|65933.7|65926.7|65911.6|809
1592989200000|2020-06-24 09:00:00|65948.8|65933.8|65940.9|65925.9|65956|65941|65930.6|65915.6|776
1592989500000|2020-06-24 09:05:00|65941.1|65926.1|65944.2|65929.2|65948.1|65933.1|65931.5|65916.5|679
1592989800000|2020-06-24 09:10:00|65944.3|65929.3|66041.6|66021.6|66078.5|66058.5|65943|65928|1007
1592990100000|2020-06-24 09:15:00|66041.4|66021.4|66126.2|66111.2|66140.4|66120.4|66018.5|65998.5|1088
1592990400000|2020-06-24 09:20:00|66119.3|66104.3|66061.4|66041.4|66120.6|66104.3|66052.8|66037.1|994
1592990700000|2020-06-24 09:25:00|66057.5|66042.5|66054.6|66039.6|66062.3|66046.4|66046.7|66030.8|860
1592991000000|2020-06-24 09:30:00|66054.7|66039.7|66013.6|65998.6|66057.7|66042.7|66013.6|65998.6|824
1592991300000|2020-06-24 09:35:00|66012.7|65997.7|66018.6|66003.6|66034.6|66017.2|65998.1|65983|878
1592991600000|2020-06-24 09:40:00|66021.2|66001.2|65992.8|65977.8|66023.5|66006.8|65988.9|65972.5|828
1592991900000|2020-06-24 09:45:00|65993.1|65978.1|65967.8|65952.8|65996.2|65981.2|65958|65942.5|787
1592992200000|2020-06-24 09:50:00|65966.7|65951.7|65960.9|65945.9|65975.1|65960.1|65954.9|65939.9|789
1592992500000|2020-06-24 09:55:00|65961.3|65946.3|65938.7|65923.7|65962.9|65947.9|65930.4|65915.4|764
1592992800000|2020-06-24 10:00:00|65938.5|65923.5|65946.3|65931.3|65954.6|65937.7|65911.6|65896.6|855
1592993100000|2020-06-24 10:05:00|65946.4|65931.4|65953.7|65938.7|65956.9|65941.9|65933.9|65918.9|728
1592993400000|2020-06-24 10:10:00|65953.1|65938.1|65980.1|65965.1|65986.7|65971.7|65952.7|65937.7|721
1592993700000|2020-06-24 10:15:00|65979.7|65964.7|65977.2|65962.2|65999.1|65984.1|65976.8|65961.8|746
1592994000000|2020-06-24 10:20:00|65977.3|65962.3|65959.6|65944.6|65992|65977|65958.3|65943.3|710
1592994300000|2020-06-24 10:25:00|65959.7|65944.7|65971.8|65956.8|65974.4|65959.4|65956.2|65941.2|713
1592994600000|2020-06-24 10:30:00|65971.9|65956.9|65955.2|65940.2|65977|65962|65944.6|65929.6|701
1592994900000|2020-06-24 10:35:00|65955.4|65940.4|65927.3|65912.3|65962.6|65947.6|65925.7|65910.7|649
1592995200000|2020-06-24 10:40:00|65929.8|65914.8|65963.2|65948.2|65967.7|65952.7|65922.2|65906.8|752
1592995500000|2020-06-24 10:45:00|65963|65948|65932.1|65917.1|65966.2|65949.9|65930.5|65915.5|710
1592995800000|2020-06-24 10:50:00|65932|65917|65931.6|65916.6|65938.2|65923.2|65920.1|65905.1|703
1592996100000|2020-06-24 10:55:00|65931.9|65916.9|65916.2|65901.2|65931.9|65916.9|65908.3|65893.3|723
1592996400000|2020-06-24 11:00:00|65916.3|65901.3|65915.7|65900.7|65921.9|65906.9|65893.5|65878.5|751
1592996700000|2020-06-24 11:05:00|65914.6|65899.6|65943.8|65928.8|65943.8|65928.8|65913.8|65898.8|715
1592997000000|2020-06-24 11:10:00|65943.7|65928.7|65930.9|65915.9|65950.8|65935.8|65924.7|65909.7|697
1592997300000|2020-06-24 11:15:00|65930.7|65915.7|65913.3|65898.3|65934.5|65918.2|65909.3|65894.3|723
1592997600000|2020-06-24 11:20:00|65913.1|65898.1|65948.6|65933.6|65948.9|65933.9|65902.7|65887.7|803
1592997900000|2020-06-24 11:25:00|65948.9|65933.9|65955|65940|65966.3|65950|65944.4|65927.8|754
1592998200000|2020-06-24 11:30:00|65954.8|65939.8|65983.3|65968.3|65984.2|65969.2|65947.1|65932.1|814
1592998500000|2020-06-24 11:35:00|65983.4|65968.4|65991.1|65976.1|65996|65978.5|65967.4|65951.6|797
1592998800000|2020-06-24 11:40:00|65990.8|65975.8|66016.5|66001.5|66016.5|66001.5|65984.9|65969.9|768
1592999100000|2020-06-24 11:45:00|66017.6|66002.6|65998.7|65983.7|66024.4|66008.5|65997.2|65982.2|678
1592999400000|2020-06-24 11:50:00|65998.4|65983.4|66023.5|66008.5|66023.6|66008.6|65985.6|65970.6|824
1592999700000|2020-06-24 11:55:00|66022.5|66007.5|66058.4|66043.4|66064.1|66049.1|66018.1|66003.1|760
1593000000000|2020-06-24 12:00:00|66058|66043|66065.8|66050.8|66067.1|66052.1|66051|66035.5|877
1593000300000|2020-06-24 12:05:00|66065.7|66050.7|66085|66070|66097.9|66082.9|66064.5|66049.5|873
1593000600000|2020-06-24 12:10:00|66084.9|66069.9|66078.8|66063.8|66111.2|66095.6|66063.5|66048.5|864
1593000900000|2020-06-24 12:15:00|66080.5|66065.5|66089.7|66069.7|66103.1|66088.1|66080.5|66065.5|836
1593001200000|2020-06-24 12:20:00|66086|66071|66078.9|66063.9|66090.5|66075.3|66074.4|66059|811
1593001500000|2020-06-24 12:25:00|66078.7|66063.7|66069.1|66054.1|66084.6|66069.6|66057.2|66042.2|843
1593001800000|2020-06-24 12:30:00|66068.4|66053.4|66100.7|66085.7|66128.4|66113.4|66068.4|66052.1|918
1593002100000|2020-06-24 12:35:00|66103.2|66088.2|66095.1|66080.1|66131|66116|66091.5|66076.5|884
1593002400000|2020-06-24 12:40:00|66095.7|66080.7|66105.3|66090.3|66108|66093|66083.4|66068.4|799
1593002700000|2020-06-24 12:45:00|66105|66090|66131.9|66116.9|66136.8|66121.8|66090.9|66074.9|880
1593003000000|2020-06-24 12:50:00|66132|66117|66116.7|66101.7|66141.2|66124.1|66111.6|66096.6|839
1593003300000|2020-06-24 12:55:00|66116.5|66101.5|66120.8|66105.8|66124.3|66107|66112.4|66096.9|752
1593003600000|2020-06-24 13:00:00|66121.6|66106.6|66106.8|66091.8|66141.8|66126.8|66089.1|66074.1|937
1593003900000|2020-06-24 13:05:00|66106.9|66091.9|66089.5|66074.5|66110.4|66091.9|66083|66066.2|853
1593004200000|2020-06-24 13:10:00|66089.6|66074.6|66096.4|66081.4|66112.8|66097.8|66068.9|66053.9|835
1593004500000|2020-06-24 13:15:00|66096.3|66081.3|66144.5|66129.5|66150.6|66135.6|66092.8|66077.8|939
1593004800000|2020-06-24 13:20:00|66144.2|66129.2|66142.4|66127.4|66157.2|66139.5|66136.4|66121.4|880
1593005100000|2020-06-24 13:25:00|66142.5|66127.5|66148.3|66133.3|66156.1|66141.1|66135|66120|817
1593005400000|2020-06-24 13:30:00|66146|66131|66166.9|66151.9|66172.2|66157.2|66140.4|66125.4|986
1593005700000|2020-06-24 13:35:00|66167.1|66152.1|66134.1|66119.1|66167.5|66152.5|66125.4|66107.9|933
1593006000000|2020-06-24 13:40:00|66133.3|66118.3|66119.1|66104.1|66141.9|66126.9|66116.7|66101.7|916
1593006300000|2020-06-24 13:45:00|66119.3|66104.3|66132.1|66117.1|66138.6|66123.6|66106.2|66091.2|853
1593006600000|2020-06-24 13:50:00|66132|66117|66148.7|66133.7|66165.8|66150|66122.9|66107.9|879
1593006900000|2020-06-24 13:55:00|66151.1|66136.1|66164.1|66149.1|66174.4|66159.4|66135.5|66118.2|940
1593007200000|2020-06-24 14:00:00|66164.3|66149.3|66171.4|66156.4|66192.6|66177.6|66156.1|66138.7|975
1593007500000|2020-06-24 14:05:00|66171.2|66156.2|66198.1|66183.1|66223.4|66206.1|66162.6|66144.4|905
1593007800000|2020-06-24 14:10:00|66198.3|66183.3|66131.6|66116.6|66202.6|66187.6|66117.9|66101.7|944
1593008100000|2020-06-24 14:15:00|66132.4|66117.4|66108.4|66093.4|66142.8|66127.8|66108|66093|909
1593008400000|2020-06-24 14:20:00|66108.3|66093.3|66098.7|66083.7|66124.9|66109.9|66092.8|66076.3|900
1593008700000|2020-06-24 14:25:00|66098.9|66083.9|66113.3|66098.3|66119.3|66101.9|66090.9|66075|894
1593009000000|2020-06-24 14:30:00|66113.9|66098.9|66182.1|66162.1|66203.3|66183.3|66106.4|66090.3|952
1593009300000|2020-06-24 14:35:00|66184.1|66164.1|66171.4|66156.4|66197.6|66182.2|66154.9|66137.9|1058
1593009600000|2020-06-24 14:40:00|66172.4|66157.4|66161.4|66141.4|66178.3|66163.3|66149.5|66132.1|953
1593009900000|2020-06-24 14:45:00|66159.6|66144.6|66166.6|66146.6|66182.8|66165.7|66151.5|66136.5|931
1593010200000|2020-06-24 14:50:00|66162.9|66147.9|66137.5|66117.5|66196.4|66176.4|66124.2|66109.2|1050
1593010500000|2020-06-24 14:55:00|66137.2|66117.2|66104|66089|66166|66148.1|66102.3|66087.3|1057
1593010800000|2020-06-24 15:00:00|66104.9|66089.9|66106.5|66091.5|66132.5|66117.5|66103.4|66088.4|1012
1593011100000|2020-06-24 15:05:00|66105.8|66090.8|66141|66121|66144.2|66126.2|66083.7|66068.7|980
1593011400000|2020-06-24 15:10:00|66140.9|66120.9|66194.8|66179.8|66198.7|66180.6|66134.7|66117.7|1008
1593011700000|2020-06-24 15:15:00|66195|66180|66194.3|66179.3|66209.1|66192.1|66178.6|66158.6|960
1593012000000|2020-06-24 15:20:00|66194.5|66179.5|66171.3|66156.3|66198.9|66183.9|66167.4|66150.2|935
1593012300000|2020-06-24 15:25:00|66171.4|66156.4|66157.7|66137.7|66178|66158.8|66143.7|66125.7|967
1593012600000|2020-06-24 15:30:00|66152.9|66132.9|66170.5|66150.5|66179.5|66162.3|66140.5|66122.7|959
1593012900000|2020-06-24 15:35:00|66170.7|66150.7|66180.3|66165.3|66189.5|66171.9|66137.7|66121.8|918
1593013200000|2020-06-24 15:40:00|66180.5|66165.5|66158.7|66143.7|66193.5|66176.8|66158|66140.1|947
1593013500000|2020-06-24 15:45:00|66158.4|66143.4|66154.1|66139.1|66171.6|66151.6|66129.6|66111.6|997
1593013800000|2020-06-24 15:50:00|66154.4|66139.4|66147.4|66127.4|66173.6|66155.4|66137.3|66117.3|913
1593014100000|2020-06-24 15:55:00|66147.8|66127.8|66148.9|66128.9|66154.1|66134.1|66125.7|66105.7|871
1593014400000|2020-06-24 16:00:00|66150.5|66130.5|66157.4|66137.4|66164.4|66144.4|66129.6|66109.6|910
1593014700000|2020-06-24 16:05:00|66155.9|66135.9|66162.3|66142.3|66173.5|66153.5|66153.4|66133.8|864
1593015000000|2020-06-24 16:10:00|66162.7|66142.7|66144.9|66124.9|66170.3|66150.3|66141.2|66121.2|849
1593015300000|2020-06-24 16:15:00|66146.1|66126.1|66096.1|66076.1|66147.7|66127.7|66090.4|66070.4|871
1593015600000|2020-06-24 16:20:00|66095.8|66075.8|66106.9|66086.9|66110.7|66090.7|66087.9|66067.9|820
1593015900000|2020-06-24 16:25:00|66106.8|66086.8|66129.1|66109.1|66132|66112|66100.9|66080.9|821
1593016200000|2020-06-24 16:30:00|66129.2|66109.2|66147.1|66127.1|66150.4|66130.4|66123.8|66103.8|897
1593016500000|2020-06-24 16:35:00|66146.8|66126.8|66147.3|66127.3|66155.2|66135.2|66139.6|66119.6|780
1593016800000|2020-06-24 16:40:00|66147.2|66127.2|66113.5|66093.5|66147.2|66127.2|66112.6|66092.6|823
1593017100000|2020-06-24 16:45:00|66113.4|66093.4|66129.8|66109.8|66133.1|66113.1|66111.1|66091.1|929
1593017400000|2020-06-24 16:50:00|66130.6|66110.6|66128.3|66108.3|66138.9|66118.9|66121.3|66101.3|749
1593017700000|2020-06-24 16:55:00|66127.8|66107.8|66101.3|66081.3|66128.7|66108.7|66093|66073|830
1593018000000|2020-06-24 17:00:00|66101.4|66081.4|66108|66088|66116.6|66096.6|66100.1|66080.1|859
1593018300000|2020-06-24 17:05:00|66108.1|66088.1|66116.7|66096.7|66122.9|66102.9|66090.2|66070.2|762
1593018600000|2020-06-24 17:10:00|66115.8|66095.8|66117.7|66097.7|66128.2|66108.2|66105.3|66085.3|786
1593018900000|2020-06-24 17:15:00|66117.6|66097.6|66101.8|66081.8|66119.8|66099.8|66088.2|66068.2|757
1593019200000|2020-06-24 17:20:00|66101.4|66081.4|66122|66102|66122.2|66102.2|66093.8|66073.8|781
1593019500000|2020-06-24 17:25:00|66122.2|66102.2|66144.1|66124.1|66146.6|66126.6|66117.9|66097.9|817
1593019800000|2020-06-24 17:30:00|66144.7|66124.7|66169.8|66149.8|66173.9|66153.9|66139|66119|804
1593020100000|2020-06-24 17:35:00|66169.7|66149.7|66173.1|66153.1|66178.8|66158.8|66162.6|66142.6|740
1593020400000|2020-06-24 17:40:00|66173.4|66153.4|66175.8|66155.8|66184|66164|66167.1|66147.1|728
1593020700000|2020-06-24 17:45:00|66175.9|66155.9|66175.9|66155.9|66189.5|66169.5|66170.8|66150.8|804
1593021000000|2020-06-24 17:50:00|66176.1|66156.1|66184.8|66164.8|66188.3|66169.4|66170.7|66150.7|693
1593021300000|2020-06-24 17:55:00|66184.9|66164.9|66199.7|66184.7|66203.4|66185.6|66180.8|66161.5|739
1593021600000|2020-06-24 18:00:00|66199.5|66184.5|66231.7|66216.7|66238.3|66220.1|66192.9|66175.5|948
1593021900000|2020-06-24 18:05:00|66234.2|66214.2|66215.8|66195.8|66234.2|66214.2|66209.5|66191.8|748
1593022200000|2020-06-24 18:10:00|66215.9|66195.9|66230|66210|66233|66213|66209.8|66192.4|691
1593022500000|2020-06-24 18:15:00|66229.7|66209.7|66215.6|66195.6|66229.8|66209.8|66213.6|66194.2|756
1593022800000|2020-06-24 18:20:00|66215.7|66195.7|66221.7|66201.7|66228.1|66208.1|66210.3|66191.3|702
1593023100000|2020-06-24 18:25:00|66221.6|66201.6|66214.6|66194.6|66224.5|66204.5|66212.3|66192.3|685
1593023400000|2020-06-24 18:30:00|66214.3|66194.3|66213.1|66193.1|66226|66206|66211.8|66191.8|610
1593023700000|2020-06-24 18:35:00|66213.2|66193.2|66227.2|66207.2|66228.9|66208.9|66212.5|66192.5|590
1593024000000|2020-06-24 18:40:00|66224.7|66204.7|66225.7|66205.7|66234|66214|66222.2|66202.2|715
1593024300000|2020-06-24 18:45:00|66225.8|66205.8|66227.5|66207.5|66231.7|66211.7|66214.1|66194.1|652
1593024600000|2020-06-24 18:50:00|66227.3|66207.3|66235.6|66215.6|66238.2|66218.2|66224.2|66204.2|653
1593024900000|2020-06-24 18:55:00|66235.5|66215.5|66216.5|66196.5|66237.5|66217.5|66210|66190|744
1593025200000|2020-06-24 19:00:00|66215.9|66195.9|66214.4|66194.4|66222.2|66202.2|66210.1|66190.1|748
1593025500000|2020-06-24 19:05:00|66214.3|66194.3|66217|66197|66224.2|66204.2|66212.1|66192.1|721
1593025800000|2020-06-24 19:10:00|66218.3|66198.3|66194.6|66174.6|66224.4|66204.4|66192.7|66172.7|676
1593026100000|2020-06-24 19:15:00|66194.5|66174.5|66188.7|66168.7|66203.5|66183.5|66186.3|66166.3|739
1593026400000|2020-06-24 19:20:00|66188.5|66168.5|66197.6|66177.6|66197.9|66177.9|66186.2|66166.2|557
1593026700000|2020-06-24 19:25:00|66197.5|66177.5|66196.5|66176.5|66200.8|66180.8|66188.7|66168.7|551
1593027000000|2020-06-24 19:30:00|66196.8|66176.8|66197.3|66177.3|66205.6|66185.6|66191.7|66171.7|659
1593027300000|2020-06-24 19:35:00|66198.7|66178.7|66202.4|66182.4|66206|66186|66190.4|66170.4|585
1593027600000|2020-06-24 19:40:00|66204.4|66184.4|66191.4|66171.4|66204.7|66184.7|66189.7|66169.7|683
1593027900000|2020-06-24 19:45:00|66192.5|66172.5|66205.1|66185.1|66205.7|66185.7|66191.3|66171.3|653
1593028200000|2020-06-24 19:50:00|66206.4|66186.4|66228.8|66208.8|66242.7|66222.7|66206.4|66186.4|806
1593028500000|2020-06-24 19:55:00|66229|66209|66258.9|66238.9|66264.4|66244.4|66224.2|66204.2|815
1593028800000|2020-06-24 20:00:00|66258|66238|66263.8|66243.8|66265.5|66245.5|66242.5|66222.5|616
1593029100000|2020-06-24 20:05:00|66263.5|66243.5|66259.3|66239.3|66270.3|66250.3|66256.4|66236.4|528
1593029400000|2020-06-24 20:10:00|66260|66240|66249.7|66229.7|66265.9|66247.7|66248|66229.3|573
1593029700000|2020-06-24 20:15:00|66248.6|66228.6|66260.2|66240.2|66266.3|66246.3|66248.3|66228.3|431
1593030000000|2020-06-24 20:20:00|66259.9|66239.9|66270.7|66250.7|66271.1|66251.1|66250.6|66230.6|407
1593030300000|2020-06-24 20:25:00|66268.4|66253.4|66266.9|66246.9|66272.1|66253.4|66262.4|66242.4|403
1593030600000|2020-06-24 20:30:00|66267|66247|66265.7|66245.7|66275.4|66255.4|66258.5|66238.5|507
1593030900000|2020-06-24 20:35:00|66265.6|66245.6|66271.8|66251.8|66275.9|66255.9|66265|66245|331
1593031200000|2020-06-24 20:40:00|66270.9|66250.9|66273|66253|66276|66256.6|66269.1|66249.1|311
1593031500000|2020-06-24 20:45:00|66273.1|66253.1|66276.6|66256.6|66279.4|66259.4|66263.6|66243.6|443
1593031800000|2020-06-24 20:50:00|66276.7|66256.7|66283.3|66263.3|66285.8|66265.8|66273.1|66253.1|422
1593032100000|2020-06-24 20:55:00|66282.9|66262.9|66267.8|66240.8|66283.3|66263.3|66265.1|66240.8|472
1593032400000|2020-06-24 21:00:00|66267.2|66241.6|66262.5|66229.1|66270.1|66241.6|66261.4|66225.4|64
1593032700000|2020-06-24 21:05:00|66268|66218|66261.5|66226.5|66285.8|66229.9|66255.5|66210.8|169
1593033000000|2020-06-24 21:10:00|66256.2|66227.3|66240.7|66202.4|66272.1|66227.3|66238.5|66188.7|243
1593033300000|2020-06-24 21:15:00|66240.2|66205.3|66265.6|66203.6|66269.7|66207.2|66235.6|66183.4|273
1593033600000|2020-06-24 21:20:00|66263.7|66206.5|66245|66205.7|66272.2|66209.5|66240.7|66185.1|288
1593033900000|2020-06-24 21:25:00|66244.1|66204.2|66267.2|66189.9|66275|66204.7|66236.8|66185.2|209
1593034200000|2020-06-24 21:30:00|66263|66197.9|66255.5|66200.3|66266.3|66211.7|66248.9|66184.6|313
1593034500000|2020-06-24 21:35:00|66254.6|66202.3|66256.3|66202.5|66268.2|66219.1|66251.3|66193.4|359
1593034800000|2020-06-24 21:40:00|66258.4|66202.4|66237.4|66211.4|66261.5|66213.7|66231.7|66189.3|439
1593035100000|2020-06-24 21:45:00|66237.6|66211.2|66236.4|66206.2|66267.7|66220|66235.2|66188.7|563
1593035400000|2020-06-24 21:50:00|66238|66205.2|66254.3|66205.9|66261.2|66215.7|66238|66197.9|367
1593035700000|2020-06-24 21:55:00|66256|66202.2|66249.3|66197|66260.8|66215.7|66243.3|66192.9|322
1593036000000|2020-06-24 22:00:00|66249.6|66203.4|66250.1|66230.1|66253.7|66232.1|66239.4|66199.5|502
1593036300000|2020-06-24 22:05:00|66250.2|66230.2|66267.3|66236.2|66279.9|66244.5|66247.3|66227.3|329
1593036600000|2020-06-24 22:10:00|66265.9|66235.9|66275.8|66239.7|66288.6|66244.4|66263|66229.7|352
1593036900000|2020-06-24 22:15:00|66278.5|66236.3|66285|66245|66296.7|66247.7|66267.7|66233.1|383
1593037200000|2020-06-24 22:20:00|66289.3|66244.2|66276.3|66241.9|66299.1|66251.5|66268.9|66234.3|387
1593037500000|2020-06-24 22:25:00|66279|66241.8|66270.6|66239.3|66285.7|66242.6|66261.8|66229.7|416
1593037800000|2020-06-24 22:30:00|66268|66239.1|66268.8|66234.5|66285|66240.5|66263|66229|440
1593038100000|2020-06-24 22:35:00|66269|66235.1|66268.6|66236.6|66272.9|66244.1|66256.8|66231.1|235
1593038400000|2020-06-24 22:40:00|66259.3|66239.3|66260|66239.4|66272.5|66242.5|66254.5|66234.5|264
1593038700000|2020-06-24 22:45:00|66259.8|66239.3|66259|66233.1|66268.8|66240.5|66252.8|66225.2|215
1593039000000|2020-06-24 22:50:00|66261.1|66234.4|66268|66241.9|66275.1|66246.5|66254.9|66232|192
1593039300000|2020-06-24 22:55:00|66270.5|66242.2|66266.9|66238.1|66281.7|66248.5|66263|66233.3|272
1593039600000|2020-06-24 23:00:00|66262.7|66238.7|66260.6|66240.6|66270.9|66245.9|66260.3|66236.3|530
1593039900000|2020-06-24 23:05:00|66260.9|66240.9|66269.3|66244|66272|66247.1|66260.5|66235|521
1593040200000|2020-06-24 23:10:00|66269.9|66244.6|66272.1|66247.3|66283.1|66258|66269.6|66243.7|488
1593040500000|2020-06-24 23:15:00|66272.9|66249.5|66276.6|66253.5|66282.2|66256|66271.3|66241.6|465
1593040800000|2020-06-24 23:20:00|66276.8|66253.6|66288.4|66261.5|66289.6|66263.8|66272.3|66246|383
1593041100000|2020-06-24 23:25:00|66286.9|66261.7|66276.4|66255.3|66287.2|66262.5|66274.5|66249.5|420
1593041400000|2020-06-24 23:30:00|66277.8|66246.4|66269.1|66248|66279.2|66253.3|66263.5|66238.8|512
1593041700000|2020-06-24 23:35:00|66268.5|66245.1|66275.7|66253.2|66282|66257.3|66267.6|66242.3|471
1593042000000|2020-06-24 23:40:00|66275.8|66253|66272.3|66249.2|66278.8|66255.9|66270.6|66247.7|535
1593042300000|2020-06-24 23:45:00|66271.7|66249.4|66273.9|66249.1|66276.6|66253.2|66264.7|66242.5|653
1593042600000|2020-06-24 23:50:00|66273.2|66249.5|66275.2|66254.8|66282.4|66259.7|66266|66240.7|640
1593042900000|2020-06-24 23:55:00|66275.1|66253.6|66272.2|66252.2|66278.3|66256.7|66267.6|66245.4|496
1593043200000|2020-06-25 00:00:00|66275.5|66253.6|66276.6|66256.6|66304.1|66278.7|66265.7|66244|801
1593043500000|2020-06-25 00:05:00|66276.8|66256.3|66275.6|66255.6|66277.8|66257.8|66259.4|66239.4|751
1593043800000|2020-06-25 00:10:00|66275.5|66255.5|66284.5|66264.3|66288.8|66268.8|66269.7|66249.7|689
1593044100000|2020-06-25 00:15:00|66284.9|66264.9|66275.4|66255.4|66285.8|66265.8|66271.5|66251.5|567
1593044400000|2020-06-25 00:20:00|66273.9|66253.9|66256.8|66236.8|66281.8|66261.8|66256.3|66236.3|567
1593044700000|2020-06-25 00:25:00|66256.9|66236.9|66251.4|66231.4|66261.5|66241.5|66248.2|66228.2|593
1593045000000|2020-06-25 00:30:00|66251.5|66231.5|66257.2|66237.2|66259.3|66239.3|66233.9|66213.9|610
1593045300000|2020-06-25 00:35:00|66256.4|66236.4|66263.1|66243.1|66264.8|66244.8|66256|66236|536
1593045600000|2020-06-25 00:40:00|66263|66243|66267|66247|66271.1|66251.1|66260.4|66240.4|500
1593045900000|2020-06-25 00:45:00|66266.9|66246.9|66252.7|66232.7|66269.4|66249.4|66243.1|66223.1|624
1593046200000|2020-06-25 00:50:00|66252.6|66232.6|66231.4|66211.4|66259.3|66239.3|66231.3|66211.3|609
1593046500000|2020-06-25 00:55:00|66231.5|66211.5|66234.7|66214.7|66236.6|66216.6|66219.4|66199.4|670
1593046800000|2020-06-25 01:00:00|66233.6|66213.6|66220.2|66200.2|66238|66218|66213.8|66193.8|630
1593047100000|2020-06-25 01:05:00|66220.3|66200.3|66229.9|66209.9|66239.1|66219.1|66220.3|66200.3|567
1593047400000|2020-06-25 01:10:00|66230|66210|66240.4|66220.4|66242|66222|66229|66209|474
1593047700000|2020-06-25 01:15:00|66240.6|66220.6|66237.6|66217.6|66241|66221|66230.5|66210.5|577
1593048000000|2020-06-25 01:20:00|66237.9|66217.9|66225.3|66205.3|66239.9|66219.9|66219.1|66199.1|512
1593048300000|2020-06-25 01:25:00|66225|66205|66237.5|66217.5|66242.9|66222.9|66222.3|66202.3|593
1593048600000|2020-06-25 01:30:00|66237.2|66217.2|66248.2|66228.2|66255.3|66235.3|66237.2|66217.2|696
1593048900000|2020-06-25 01:35:00|66248|66228|66251.4|66231.4|66261|66241|66246.5|66226.5|541
1593049200000|2020-06-25 01:40:00|66251.9|66231.9|66265.4|66245.4|66271.8|66251.8|66251.4|66231.4|701
1593049500000|2020-06-25 01:45:00|66265|66245|66259.6|66239.6|66267.3|66247.3|66252.2|66232.2|676
1593049800000|2020-06-25 01:50:00|66259.7|66239.7|66251.9|66231.9|66260.3|66240.3|66247.7|66227.7|600
1593050100000|2020-06-25 01:55:00|66252|66232|66269.7|66249.7|66272.3|66252.3|66252|66232|709
1593050400000|2020-06-25 02:00:00|66271|66251|66291.3|66271.3|66294|66274|66267.6|66247.6|635
1593050700000|2020-06-25 02:05:00|66291.4|66271.4|66281.8|66261.8|66291.6|66271.6|66269.3|66249.3|639
1593051000000|2020-06-25 02:10:00|66282.8|66262.8|66305|66285|66308.2|66288.2|66281.2|66261.2|696
1593051300000|2020-06-25 02:15:00|66304.9|66284.9|66290|66270|66305.8|66285.8|66283|66263|734
1593051600000|2020-06-25 02:20:00|66289.7|66269.7|66306.2|66286.2|66308.2|66288.2|66281|66261|695
1593051900000|2020-06-25 02:25:00|66306|66286|66288.2|66268.2|66308.8|66288.8|66284|66264|579
1593052200000|2020-06-25 02:30:00|66288|66268|66301.8|66281.8|66303.4|66283.4|66286.4|66266.4|550
1593052500000|2020-06-25 02:35:00|66301.7|66281.7|66305.2|66285.2|66309.5|66289.5|66298.6|66278.6|646
1593052800000|2020-06-25 02:40:00|66305.3|66285.3|66301.3|66281.3|66311.1|66291.1|66299.1|66279.1|583
1593053100000|2020-06-25 02:45:00|66301.6|66281.6|66306.4|66286.4|66308.3|66288.3|66299.2|66279.2|537
1593053400000|2020-06-25 02:50:00|66306.2|66286.2|66310.3|66290.3|66312.8|66292.8|66303.1|66283.1|556
1593053700000|2020-06-25 02:55:00|66310.7|66290.7|66296.3|66276.3|66312.7|66292.7|66293.2|66273.2|563
1593054000000|2020-06-25 03:00:00|66295.9|66275.9|66283.4|66263.4|66299.6|66279.6|66283.4|66263.4|595
1593054300000|2020-06-25 03:05:00|66283.5|66263.5|66283.9|66263.9|66286.1|66266.1|66275.1|66255.1|575
1593054600000|2020-06-25 03:10:00|66283.3|66263.3|66280.9|66260.9|66285.1|66265.1|66278.9|66258.9|474
1593054900000|2020-06-25 03:15:00|66281|66261|66275.6|66255.6|66281.7|66261.7|66271.5|66251.5|544
1593055200000|2020-06-25 03:20:00|66275.5|66255.5|66287.3|66267.3|66293.8|66273.8|66275.5|66255.5|553
1593055500000|2020-06-25 03:25:00|66287.2|66267.2|66281.9|66261.9|66289.3|66269.3|66275.1|66255.1|436
1593055800000|2020-06-25 03:30:00|66282.3|66262.3|66288.3|66268.3|66292.3|66272.3|66273.6|66253.6|610
1593056100000|2020-06-25 03:35:00|66288.1|66268.1|66300|66280|66306.6|66286.6|66288.1|66268.1|619
1593056400000|2020-06-25 03:40:00|66300.1|66280.1|66304.1|66284.1|66308.6|66288.6|66294.6|66274.6|523
1593056700000|2020-06-25 03:45:00|66304.2|66284.2|66327.2|66307.2|66329.3|66309.3|66298.2|66278.2|626
1593057000000|2020-06-25 03:50:00|66327.8|66307.8|66323.2|66303.2|66329.5|66309.5|66319.4|66299.4|536
1593057300000|2020-06-25 03:55:00|66323.4|66303.4|66316.3|66296.3|66325|66305|66312|66292|537
1593057600000|2020-06-25 04:00:00|66316.2|66296.2|66314.1|66294.1|66318.3|66298.3|66311|66291|549
1593057900000|2020-06-25 04:05:00|66313.8|66293.8|66309.7|66289.7|66315.3|66295.3|66301|66281|573
1593058200000|2020-06-25 04:10:00|66309.8|66289.8|66318|66298|66324.7|66304.7|66309.5|66289.5|504
1593058500000|2020-06-25 04:15:00|66318.6|66298.6|66321.5|66301.5|66324.1|66304.1|66317|66297|491
1593058800000|2020-06-25 04:20:00|66321.4|66301.4|66307.4|66287.4|66321.7|66301.7|66303.1|66283.1|580
1593059100000|2020-06-25 04:25:00|66307.3|66287.3|66305.1|66285.1|66309.4|66289.4|66305.1|66285.1|392
1593059400000|2020-06-25 04:30:00|66305.3|66285.3|66290|66270|66306.7|66286.7|66287|66267|614
1593059700000|2020-06-25 04:35:00|66289.9|66269.9|66295|66275|66298.1|66278.1|66287.6|66267.6|599
1593060000000|2020-06-25 04:40:00|66295.1|66275.1|66289.2|66269.2|66296.2|66276.2|66284.8|66264.8|433
1593060300000|2020-06-25 04:45:00|66288.9|66268.9|66285.5|66265.5|66290.1|66270.1|66282.5|66262.5|496
1593060600000|2020-06-25 04:50:00|66285.7|66265.7|66281.3|66261.3|66287.8|66267.8|66279.2|66259.2|442
1593060900000|2020-06-25 04:55:00|66281.7|66261.7|66278.4|66258.4|66283.6|66263.6|66277.8|66257.8|444
1593061200000|2020-06-25 05:00:00|66278.5|66258.5|66269.9|66249.9|66278.9|66258.9|66264.2|66244.2|534
1593061500000|2020-06-25 05:05:00|66269.8|66249.8|66270.6|66250.6|66282.5|66262.5|66267.1|66247.1|535
1593061800000|2020-06-25 05:10:00|66270.7|66250.7|66275.9|66255.9|66282.8|66263.1|66265.8|66248.1|509
1593062100000|2020-06-25 05:15:00|66276.1|66256.1|66276.4|66261.4|66283.2|66265.6|66274.3|66255.3|429
1593062400000|2020-06-25 05:20:00|66276.3|66261.3|66269.5|66249.5|66279.8|66262.5|66268.2|66249.3|574
1593062700000|2020-06-25 05:25:00|66269.6|66249.6|66258.7|66238.7|66269.6|66250.3|66255.7|66236.9|605
1593063000000|2020-06-25 05:30:00|66258.8|66238.8|66257.7|66237.7|66266.6|66249.1|66254.6|66234.6|583
1593063300000|2020-06-25 05:35:00|66255.5|66240.5|66258.1|66238.1|66269.2|66250.9|66253.3|66235|642
1593063600000|2020-06-25 05:40:00|66259|66239|66267.4|66247.4|66268.9|66248.9|66255.8|66238.9|586
1593063900000|2020-06-25 05:45:00|66267.5|66247.5|66270.7|66250.7|66271.7|66251.7|66259.1|66240.6|561
1593064200000|2020-06-25 05:50:00|66270.9|66250.9|66284.7|66269.7|66287.5|66270.3|66270.9|66250.9|583
1593064500000|2020-06-25 05:55:00|66284.9|66269.9|66283.7|66263.7|66297.2|66277.2|66283.5|66263.7|590
1593064800000|2020-06-25 06:00:00|66285.1|66265.1|66270.7|66250.7|66285.1|66265.1|66250.2|66231.6|827
1593065100000|2020-06-25 06:05:00|66270.8|66250.8|66291.9|66276.9|66300.9|66285.9|66265.9|66246.9|805
1593065400000|2020-06-25 06:10:00|66292.1|66277.1|66291.3|66276.3|66300.6|66282.4|66279|66262.5|732
1593065700000|2020-06-25 06:15:00|66291.5|66276.5|66311.6|66296.6|66311.6|66296.6|66286.5|66269.7|713
1593066000000|2020-06-25 06:20:00|66312.6|66297.6|66322.4|66307.4|66322.4|66307.4|66297.9|66281.9|653
1593066300000|2020-06-25 06:25:00|66320.6|66305.6|66343.5|66323.5|66344.8|66327.1|66315.3|66297.5|718
1593066600000|2020-06-25 06:30:00|66343.2|66323.2|66320.9|66305.9|66347.4|66332.4|66320.6|66305.6|807
1593066900000|2020-06-25 06:35:00|66320.7|66305.7|66310.4|66290.4|66330.5|66313.4|66307|66289.1|726
1593067200000|2020-06-25 06:40:00|66310.5|66290.5|66322.4|66302.4|66328.1|66309.1|66309.1|66290.2|748
1593067500000|2020-06-25 06:45:00|66321.8|66301.8|66312.9|66292.9|66327.1|66310.7|66306.1|66288.9|707
1593067800000|2020-06-25 06:50:00|66308|66293|66317.2|66297.2|66321.9|66304.4|66304.3|66286.7|663
1593068100000|2020-06-25 06:55:00|66317.3|66297.3|66345.7|66330.7|66359.7|66343.3|66315.8|66297.3|923
1593068400000|2020-06-25 07:00:00|66349.9|66329.9|66323.8|66303.8|66350.6|66333.8|66320|66301.1|845
1593068700000|2020-06-25 07:05:00|66323.4|66303.4|66340.9|66320.9|66340.9|66323.5|66317.6|66299.8|759
1593069000000|2020-06-25 07:10:00|66340.4|66320.4|66414|66394|66427.2|66407.2|66340.4|66320.4|981
1593069300000|2020-06-25 07:15:00|66411.9|66391.9|66398.6|66383.6|66424.1|66409.1|66397.1|66382.1|974
1593069600000|2020-06-25 07:20:00|66397.4|66382.4|66382.6|66367.6|66401.7|66386.7|66362.2|66347.2|931
1593069900000|2020-06-25 07:25:00|66382.1|66367.1|66341.9|66326.9|66388.8|66373.8|66340.9|66325.9|904
1593070200000|2020-06-25 07:30:00|66341.2|66326.2|66314.4|66299.4|66349.8|66334.8|66302.7|66287.7|872
1593070500000|2020-06-25 07:35:00|66314.2|66299.2|66323.5|66308.5|66340.7|66325.7|66313.5|66298.5|819
1593070800000|2020-06-25 07:40:00|66323.6|66308.6|66302.8|66287.8|66324.2|66309.2|66298.9|66283.9|888
1593071100000|2020-06-25 07:45:00|66303.3|66288.3|66347|66332|66348.4|66333.4|66299.5|66284.5|909
1593071400000|2020-06-25 07:50:00|66347.1|66332.1|66350.7|66335.7|66358.6|66343.6|66337.8|66322.8|847
1593071700000|2020-06-25 07:55:00|66350.4|66335.4|66365.3|66350.3|66376.3|66361.3|66341.8|66326.8|935
1593072000000|2020-06-25 08:00:00|66363.8|66348.8|66361.6|66346.6|66376|66361|66348.6|66333.6|951
1593072300000|2020-06-25 08:05:00|66363.9|66348.9|66300|66285|66396.5|66381.5|66298.8|66283.8|1049
1593072600000|2020-06-25 08:10:00|66301|66286|66279.8|66264.8|66316.3|66301.3|66275.3|66260.3|964
1593072900000|2020-06-25 08:15:00|66278.7|66263.7|66289.3|66274.3|66292.9|66277.9|66261.8|66246.8|919
1593073200000|2020-06-25 08:20:00|66291.9|66276.9|66297.3|66282.3|66302|66287|66273.8|66258.8|911
1593073500000|2020-06-25 08:25:00|66297.5|66282.5|66323.5|66308.5|66327|66312|66295.3|66280.3|904
1593073800000|2020-06-25 08:30:00|66323.3|66308.3|66335|66320|66341.4|66326.4|66303.3|66288.3|873
1593074100000|2020-06-25 08:35:00|66334.9|66319.9|66344.1|66329.1|66354.9|66339.9|66332.5|66317.5|754
1593074400000|2020-06-25 08:40:00|66344.3|66329.3|66333.4|66318.4|66350.1|66335.1|66330|66315|813
1593074700000|2020-06-25 08:45:00|66333.2|66318.2|66339.2|66324.2|66346|66331|66330.3|66315.3|815
1593075000000|2020-06-25 08:50:00|66339.5|66324.5|66328.7|66313.7|66341.2|66326.2|66323.7|66308.7|730
1593075300000|2020-06-25 08:55:00|66329.1|66314.1|66381.7|66366.7|66407|66392|66328.1|66313.1|913
1593075600000|2020-06-25 09:00:00|66381.5|66366.5|66375.3|66360.3|66404.8|66389.8|66369.6|66354.6|912
1593075900000|2020-06-25 09:05:00|66375.4|66360.4|66391.5|66376.5|66400.8|66385.8|66371.2|66356.2|831
1593076200000|2020-06-25 09:10:00|66391.2|66376.2|66382.1|66367.1|66392.4|66377.4|66372|66357|781
1593076500000|2020-06-25 09:15:00|66382.8|66367.8|66378.5|66363.5|66389.1|66374.1|66372|66357|703
1593076800000|2020-06-25 09:20:00|66378.9|66363.9|66386.7|66371.7|66391.7|66376.7|66377.7|66362.7|649
1593077100000|2020-06-25 09:25:00|66387.2|66372.2|66361.9|66346.9|66390.2|66375.2|66354.3|66339.3|796
1593077400000|2020-06-25 09:30:00|66361.8|66346.8|66361.8|66346.8|66373.4|66358.4|66352|66337|763
1593077700000|2020-06-25 09:35:00|66363|66348|66378.8|66363.8|66383.2|66368.2|66362.5|66347.5|737
1593078000000|2020-06-25 09:40:00|66381.2|66366.2|66410.9|66395.9|66449.7|66434.7|66376.9|66361.9|871
1593078300000|2020-06-25 09:45:00|66410.1|66395.1|66393.3|66378.3|66414.6|66399.6|66389.9|66374.9|763
1593078600000|2020-06-25 09:50:00|66393.5|66378.5|66396.4|66381.4|66412.6|66397.6|66380|66365|742
1593078900000|2020-06-25 09:55:00|66396.2|66381.2|66398|66383|66404.9|66389.9|66379.3|66364.3|754
1593079200000|2020-06-25 10:00:00|66398.2|66383.2|66387.1|66372.1|66405.8|66390.8|66378|66363|774
1593079500000|2020-06-25 10:05:00|66387|66372|66416.9|66401.9|66418.1|66403.1|66382.7|66367.7|766
1593079800000|2020-06-25 10:10:00|66417|66402|66431.8|66416.8|66438.1|66423.1|66416.5|66401.5|753
1593080100000|2020-06-25 10:15:00|66432.3|66417.3|66457.8|66442.8|66458.3|66443.3|66422.7|66407.7|809
1593080400000|2020-06-25 10:20:00|66456.6|66441.6|66424.3|66409.3|66458.5|66443.5|66416.5|66401.5|795
1593080700000|2020-06-25 10:25:00|66424.6|66409.6|66415.4|66400.4|66439.9|66424.9|66410.8|66395.8|786
1593081000000|2020-06-25 10:30:00|66414.7|66399.7|66446.8|66431.8|66449.3|66434.3|66414.7|66399.7|752
1593081300000|2020-06-25 10:35:00|66447.2|66432.2|66439.5|66424.5|66471.3|66456.3|66432|66417|825
1593081600000|2020-06-25 10:40:00|66439.7|66424.7|66460.8|66445.8|66463|66448|66435.9|66420.9|749
1593081900000|2020-06-25 10:45:00|66460.9|66445.9|66482.9|66467.9|66490|66475|66456.4|66441.4|772
1593082200000|2020-06-25 10:50:00|66483|66468|66485|66470|66505.9|66490.9|66478.2|66463.2|882
1593082500000|2020-06-25 10:55:00|66485.2|66470.2|66506.5|66491.5|66517.6|66502.6|66481.9|66466.9|814
1593082800000|2020-06-25 11:00:00|66506.2|66491.2|66506.4|66491.4|66522.9|66507.9|66478.8|66463.8|880
1593083100000|2020-06-25 11:05:00|66507.1|66492.1|66497.6|66482.6|66514|66499|66494.8|66479.8|816
1593083400000|2020-06-25 11:10:00|66498.4|66483.4|66472.3|66457.3|66501.2|66486.2|66107.6|66005.6|879
1593083700000|2020-06-25 11:15:00|66472.2|66457.2|66508.7|66493.7|66517.5|66502.5|66472.2|66457.2|813
1593084000000|2020-06-25 11:20:00|66507.8|66492.8|66536.2|66521.2|66546.5|66531.5|66498.4|66483.4|845
1593084300000|2020-06-25 11:25:00|66536.4|66521.4|66500.6|66485.6|66539.5|66524.5|66496.6|66481.6|875
1593084600000|2020-06-25 11:30:00|66500.7|66485.7|66495.4|66480.4|66507.9|66492.9|66480.1|66465.1|824
1593084900000|2020-06-25 11:35:00|66494.7|66479.7|66527.6|66512.6|66534.2|66519.2|66493|66478|785
1593085200000|2020-06-25 11:40:00|66527.9|66512.9|66554.7|66539.7|66560.9|66545.9|66522.2|66507.2|958
1593085500000|2020-06-25 11:45:00|66554.8|66539.8|66575.7|66560.7|66590.5|66574.8|66554.8|66539.8|932
1593085800000|2020-06-25 11:50:00|66575.6|66560.6|66585.2|66570.2|66603.1|66588.1|66566.5|66551.5|848
1593086100000|2020-06-25 11:55:00|66584.6|66569.6|66577.6|66562.6|66585.2|66570.2|66552.4|66537.4|943
1593086400000|2020-06-25 12:00:00|66575.3|66560.3|66606.3|66591.3|66606.3|66591.3|66556.1|66541.1|943
1593086700000|2020-06-25 12:05:00|66606|66591|66560.5|66545.5|66613|66598|66557.2|66542.2|864
1593087000000|2020-06-25 12:10:00|66560.3|66545.3|66555.7|66540.7|66570|66555|66539.8|66524.8|855
1593087300000|2020-06-25 12:15:00|66555.8|66540.8|66559.1|66544.1|66562.8|66547.8|66537.2|66522.2|826
1593087600000|2020-06-25 12:20:00|66558.8|66543.8|66541|66526|66559.5|66544.5|66532.9|66517.9|773
1593087900000|2020-06-25 12:25:00|66540.8|66525.8|66535.5|66515.7|66553|66538|66526.2|66511.2|693
1593088200000|2020-06-25 12:30:00|66536.1|66515.9|66528.5|66513.5|66566.7|66551.7|66525.1|66510.1|878
1593088500000|2020-06-25 12:35:00|66528.3|66513.3|66517.2|66502.2|66534.5|66519.5|66491|66476|1011
1593088800000|2020-06-25 12:40:00|66517.3|66502.3|66536|66521|66550|66535|66517.3|66502.3|894
1593089100000|2020-06-25 12:45:00|66535.8|66520.8|66523.4|66508.4|66561.8|66546.8|66517.4|66502.4|898
1593089400000|2020-06-25 12:50:00|66523.5|66508.5|66505.2|66490.2|66543.9|66528.9|66495.9|66480.9|896
1593089700000|2020-06-25 12:55:00|66504.7|66489.7|66487.7|66472.7|66517.6|66502.6|66487.7|66472.7|883
1593090000000|2020-06-25 13:00:00|66487.6|66472.6|66466.1|66451.1|66511.3|66496.3|66460.8|66445.8|918
1593090300000|2020-06-25 13:05:00|66465.8|66450.8|66456.6|66441.6|66481.7|66466.7|66451.3|66436.3|888
1593090600000|2020-06-25 13:10:00|66456.4|66441.4|66452.6|66437.6|66470.4|66455.4|66450.5|66435.5|916
1593090900000|2020-06-25 13:15:00|66453.2|66438.2|66458.5|66443.5|66460.1|66445.1|66447.4|66432.4|803
1593091200000|2020-06-25 13:20:00|66458.7|66443.7|66465.3|66450.3|66468|66453|66456.6|66441.6|702
1593091500000|2020-06-25 13:25:00|66464.9|66449.9|66453.2|66438.2|66469|66454|66438.3|66423.3|770
1593091800000|2020-06-25 13:30:00|66453.6|66438.6|66470.1|66455.1|66480.1|66465.1|66440.8|66425.8|902
1593092100000|2020-06-25 13:35:00|66469.9|66454.9|66495.8|66480.8|66537.7|66522.7|66458.7|66443.7|1009
1593092400000|2020-06-25 13:40:00|66495.1|66480.1|66502|66487|66523.6|66508.6|66495|66480|1008
1593092700000|2020-06-25 13:45:00|66502.1|66487.1|66505|66490|66518.4|66503.1|66477.6|66462.6|930
1593093000000|2020-06-25 13:50:00|66505.3|66490.3|66452.9|66437.9|66517.5|66502.5|66449.1|66434.1|978
1593093300000|2020-06-25 13:55:00|66453.2|66438.2|66465.8|66450.8|66483.9|66468.9|66429.8|66414.8|986
1593093600000|2020-06-25 14:00:00|66465.7|66450.7|66445.9|66430.9|66479.3|66464.3|66442.5|66427.5|1064
1593093900000|2020-06-25 14:05:00|66446|66431|66437|66422|66453.6|66438.6|66423.5|66408.5|976
1593094200000|2020-06-25 14:10:00|66436.6|66421.6|66401.1|66386.1|66439.6|66424.6|66395.5|66380.5|1029
1593094500000|2020-06-25 14:15:00|66401.2|66386.2|66407.7|66392.7|66420.3|66405.3|66394.2|66379.2|985
1593094800000|2020-06-25 14:20:00|66407.5|66392.5|66408|66393|66418.2|66400.4|66384.3|66369.3|966
1593095100000|2020-06-25 14:25:00|66408.2|66393.2|66388.5|66373.5|66414.4|66399.4|66377.5|66362.5|943
1593095400000|2020-06-25 14:30:00|66389.4|66374.4|66414|66399|66417.6|66402.6|66380.5|66365.5|912
1593095700000|2020-06-25 14:35:00|66413.7|66398.7|66429.4|66414.4|66429.4|66414.4|66399.1|66384.1|841
1593096000000|2020-06-25 14:40:00|66428.8|66413.8|66423.5|66408.5|66443.2|66428.2|66420.5|66405.5|848
1593096300000|2020-06-25 14:45:00|66426.5|66411.5|66442.1|66427.1|66442.3|66427.3|66398.2|66383.2|887
1593096600000|2020-06-25 14:50:00|66440.6|66425.6|66463.4|66448.4|66485.2|66470.2|66438.7|66423.7|984
1593096900000|2020-06-25 14:55:00|66463.7|66448.7|66486.9|66471.9|66493.7|66478.7|66454.2|66439.2|987
1593097200000|2020-06-25 15:00:00|66487.3|66472.3|66476|66461|66497.6|66482.6|66463.2|66448.2|995
1593097500000|2020-06-25 15:05:00|66475.6|66460.6|66453.4|66438.4|66479.2|66464.2|66448.6|66433.6|822
1593097800000|2020-06-25 15:10:00|66454.3|66439.3|66444.1|66429.1|66473.5|66458.5|66433|66418|845
1593098100000|2020-06-25 15:15:00|66443.9|66428.9|66438.2|66423.2|66458.2|66443.2|66436.2|66421.2|809
1593098400000|2020-06-25 15:20:00|66440.6|66425.6|66422|66407|66448|66433|66418.1|66403.1|812
1593098700000|2020-06-25 15:25:00|66421.5|66406.5|66454.3|66439.3|66457.1|66442.1|66414.8|66399.8|782
1593099000000|2020-06-25 15:30:00|66454.5|66439.5|66485|66470|66487.2|66472.2|66436.4|66421.4|842
1593099300000|2020-06-25 15:35:00|66485.5|66470.5|66484.5|66469.5|66505.9|66490.9|66484.5|66469.5|905
1593099600000|2020-06-25 15:40:00|66484.3|66469.3|66480.6|66465.6|66494.2|66479.2|66479.1|66464.1|826
1593099900000|2020-06-25 15:45:00|66481.8|66466.8|66476.4|66461.4|66488.5|66473.5|66461.4|66446.4|827
1593100200000|2020-06-25 15:50:00|66476.1|66461.1|66460.4|66445.4|66476.1|66461.1|66453.3|66436.4|661
1593100500000|2020-06-25 15:55:00|66460.7|66445.7|66450.5|66435.5|66462.7|66447.7|66446.7|66431.7|634
1593100800000|2020-06-25 16:00:00|66450.4|66435.4|66427|66412|66450.4|66435.4|66415.5|66400.5|882
1593101100000|2020-06-25 16:05:00|66427.1|66412.1|66420.4|66405.4|66431.9|66416.9|66414.1|66399.1|674
1593101400000|2020-06-25 16:10:00|66420.5|66405.5|66414.1|66399.1|66425.4|66410.4|66412.5|66397.5|702
1593101700000|2020-06-25 16:15:00|66414|66399|66410.9|66395.9|66417.1|66402.1|66398.7|66381.5|665
1593102000000|2020-06-25 16:20:00|66413.7|66393.7|66412.2|66397.2|66413.9|66398.9|66401.8|66386.8|642
1593102300000|2020-06-25 16:25:00|66409.3|66394.3|66412.8|66397.8|66413|66398|66401.9|66384.7|553
1593102600000|2020-06-25 16:30:00|66410.6|66395.6|66412.4|66397.4|66412.7|66397.7|66394.2|66379.2|718
1593102900000|2020-06-25 16:35:00|66413.2|66398.2|66402|66387|66418.9|66403.9|66393.2|66378.2|679
1593103200000|2020-06-25 16:40:00|66402.2|66387.2|66406.3|66391.3|66406.4|66391.4|66392.7|66375.4|604
1593103500000|2020-06-25 16:45:00|66406.2|66391.2|66409.1|66394.1|66410.8|66395.8|66399.2|66384.2|689
1593103800000|2020-06-25 16:50:00|66408.5|66393.5|66393.6|66378.6|66412.9|66397.9|66390.7|66375.7|661
1593104100000|2020-06-25 16:55:00|66393.7|66378.7|66406.4|66391.4|66408.1|66393.1|66389.7|66374.7|682
1593104400000|2020-06-25 17:00:00|66406.5|66391.5|66417.7|66397.7|66431.5|66416.5|66406.5|66391.5|790
1593104700000|2020-06-25 17:05:00|66417.9|66397.9|66423.9|66408.9|66432.9|66417.9|66411.3|66396.3|677
1593105000000|2020-06-25 17:10:00|66423.7|66408.7|66408.3|66393.3|66424.5|66409.5|66403.9|66388.9|586
1593105300000|2020-06-25 17:15:00|66408.5|66393.5|66405.2|66390.2|66414.2|66399.2|66400|66384.3|647
1593105600000|2020-06-25 17:20:00|66405.1|66390.1|66399.8|66384.8|66406.9|66391.9|66397.2|66382.2|606
1593105900000|2020-06-25 17:25:00|66399.3|66384.3|66390.9|66375.9|66406.6|66391.6|66387.6|66372.6|594
1593106200000|2020-06-25 17:30:00|66391.2|66376.2|66428|66413|66432.2|66416|66390.4|66375.4|675
1593106500000|2020-06-25 17:35:00|66428.1|66413.1|66419|66404|66434.3|66419.3|66409.9|66394.9|638
1593106800000|2020-06-25 17:40:00|66417|66402|66429|66414|66434|66419|66415.3|66400.3|604
1593107100000|2020-06-25 17:45:00|66428.9|66413.9|66427.5|66412.5|66431.5|66416.5|66421.8|66406.8|573
1593107400000|2020-06-25 17:50:00|66427.6|66412.6|66425.4|66410.4|66433.1|66418.1|66418|66403|570
1593107700000|2020-06-25 17:55:00|66426.6|66411.6|66431.7|66416.7|66438.4|66423.4|66422.3|66407.3|571
1593108000000|2020-06-25 18:00:00|66432|66417|66455.8|66440.8|66466.9|66450.1|66429.7|66414.7|765
1593108300000|2020-06-25 18:05:00|66455.7|66440.7|66457.7|66437.7|66459.9|66441|66450.9|66432.5|557
1593108600000|2020-06-25 18:10:00|66457.9|66437.9|66451.1|66431.1|66458|66440.6|66441.9|66421.9|547
1593108900000|2020-06-25 18:15:00|66451|66431|66464|66444|66464|66444|66447.2|66427.2|550
1593109200000|2020-06-25 18:20:00|66464.1|66444.1|66482.1|66462.1|66486.2|66466.2|66463.8|66443.8|628
1593109500000|2020-06-25 18:25:00|66482|66462|66455.3|66435.3|66482.9|66462.9|66451.9|66432.6|648
1593109800000|2020-06-25 18:30:00|66455|66435|66486.2|66466.2|66486.6|66466.8|66453.9|66433.9|661
1593110100000|2020-06-25 18:35:00|66486.1|66466.1|66472.7|66452.7|66486.1|66466.1|66472.2|66452.2|620
1593110400000|2020-06-25 18:40:00|66472.6|66452.6|66473.5|66453.5|66478.5|66461.2|66466.2|66446.5|526
1593110700000|2020-06-25 18:45:00|66474.9|66454.9|66478.7|66458.7|66483.4|66463.4|66469|66449.7|524
1593111000000|2020-06-25 18:50:00|66478.6|66458.6|66480.2|66460.2|66485.1|66465.1|66472.4|66452.4|508
1593111300000|2020-06-25 18:55:00|66480.3|66460.3|66477.3|66457.3|66482.7|66462.7|66467.3|66447.3|652
1593111600000|2020-06-25 19:00:00|66477.2|66457.2|66450.9|66430.9|66488|66468|66447.4|66428.3|737
1593111900000|2020-06-25 19:05:00|66451|66431|66432|66412|66451|66431|66428.6|66409.5|761
1593112200000|2020-06-25 19:10:00|66432.1|66412.1|66434.9|66414.9|66444.3|66424.3|66430.7|66410.7|685
1593112500000|2020-06-25 19:15:00|66434.8|66414.8|66431.3|66411.3|66435.8|66415.8|66422.6|66402.6|655
1593112800000|2020-06-25 19:20:00|66431.1|66411.1|66405.1|66385.1|66432.4|66412.4|66400.2|66380.2|691
1593113100000|2020-06-25 19:25:00|66405.2|66385.2|66418.3|66398.3|66419.3|66399.3|66396.4|66377.5|689
1593113400000|2020-06-25 19:30:00|66419.3|66399.3|66428.6|66408.6|66434.7|66414.7|66417.9|66397.9|766
1593113700000|2020-06-25 19:35:00|66429.6|66409.6|66435.4|66415.4|66437.9|66417.9|66421.6|66401.6|718
1593114000000|2020-06-25 19:40:00|66435.6|66415.6|66431|66411|66439.4|66419.4|66426.2|66406.2|687
1593114300000|2020-06-25 19:45:00|66431.7|66411.7|66446.1|66426.1|66453.3|66433.3|66426.3|66406.3|644
1593114600000|2020-06-25 19:50:00|66445.3|66425.3|66410.4|66390.4|66445.3|66425.3|66409.9|66389.9|677
1593114900000|2020-06-25 19:55:00|66410.7|66390.7|66442.6|66427.6|66446.8|66428.9|66410.7|66390.7|773
1593115200000|2020-06-25 20:00:00|66447.6|66427.8|66416|66401|66458|66440.2|66413|66395.2|669
1593115500000|2020-06-25 20:05:00|66415.5|66400.5|66442.7|66422.7|66447.1|66427.1|66415.3|66398.1|521
1593115800000|2020-06-25 20:10:00|66442.6|66422.6|66432.2|66412.2|66443.2|66423.2|66430.9|66410.9|530
1593116100000|2020-06-25 20:15:00|66432.5|66412.5|66449.1|66429.1|66450.8|66430.8|66432.5|66412.5|395
1593116400000|2020-06-25 20:20:00|66449.2|66429.2|66453|66433|66455.5|66437.8|66449.2|66429.2|318
1593116700000|2020-06-25 20:25:00|66451.8|66431.8|66459.8|66439.8|66461.9|66441.9|66445|66428.3|413
1593117000000|2020-06-25 20:30:00|66462|66442|66468.1|66448.1|66469.7|66449.7|66457.5|66439|552
1593117300000|2020-06-25 20:35:00|66468.2|66448.2|66471.7|66451.7|66475.8|66456.2|66464.8|66444.8|450
1593117600000|2020-06-25 20:40:00|66471.9|66451.9|66475.3|66455.3|66479.2|66459.5|66471.6|66451.6|511
1593117900000|2020-06-25 20:45:00|66474.8|66454.8|66473.6|66453.6|66479.7|66459.7|66468.7|66448.9|515
1593118200000|2020-06-25 20:50:00|66473.7|66453.7|66468.8|66448.8|66479.6|66459.6|66468|66448|482
1593118500000|2020-06-25 20:55:00|66467.6|66447.6|66469.3|66446.4|66475.6|66455.6|66460.3|66440.3|591
1593118800000|2020-06-25 21:00:00|66470|66445.2|66489.8|66404.3|66490.8|66445.2|66470|66404.3|73
1593119100000|2020-06-25 21:05:00|66493.1|66400.2|66473.7|66425.3|66510|66431.7|66471.9|66397.4|153
1593119400000|2020-06-25 21:10:00|66480.2|66429.5|66487|66436.1|66492.2|66449|66470.5|66424.2|241
1593119700000|2020-06-25 21:15:00|66485.5|66444.6|66478.2|66450.1|66495.5|66453|66470|66427.9|132
1593120000000|2020-06-25 21:20:00|66472.4|66447.7|66479|66421|66498.2|66449.6|66464.4|66382.7|233
1593120300000|2020-06-25 21:25:00|66482|66413.4|66494.1|66394|66495.3|66421.2|66462.3|66373|259
1593120600000|2020-06-25 21:30:00|66491|66394.9|66494.7|66393|66514.3|66434.7|66476.6|66387.2|429
1593120900000|2020-06-25 21:35:00|66489.8|66400.1|66498|66409.5|66508.9|66439|66467.4|66395.4|576
1593121200000|2020-06-25 21:40:00|66496.3|66409.6|66495.5|66429.8|66512.4|66430.6|66461.2|66390.8|611
1593121500000|2020-06-25 21:45:00|66493.8|66433.5|66471.8|66398.5|66510.6|66444.3|66471.8|66395.9|471
1593121800000|2020-06-25 21:50:00|66475.7|66399.7|66497.3|66421.6|66507.9|66421.6|66460.1|66384.2|433
1593122100000|2020-06-25 21:55:00|66500.6|66419.2|66494.7|66435.4|66512.4|66438.9|66484.3|66410.4|355
1593122400000|2020-06-25 22:00:00|66494.5|66436.4|66465.3|66435.4|66496.6|66440.1|66456.6|66425.7|528
1593122700000|2020-06-25 22:05:00|66464.9|66435.1|66456.4|66428.8|66466.5|66437.8|66449.4|66425.9|268
1593123000000|2020-06-25 22:10:00|66450.2|66429.6|66450.7|66427.9|66456.7|66433|66447.2|66421.9|167
1593123300000|2020-06-25 22:15:00|66450.2|66428.4|66456.3|66430.7|66467|66436|66444.5|66424.2|243
1593123600000|2020-06-25 22:20:00|66455.8|66430.4|66448.4|66427.9|66460.2|66435.1|66447.5|66422.9|227
1593123900000|2020-06-25 22:25:00|66449.4|66428|66444.4|66421.3|66451.2|66431|66440.2|66419.5|229
1593124200000|2020-06-25 22:30:00|66443.4|66422.4|66449.7|66426.7|66449.7|66429.5|66437.3|66417.3|273
1593124500000|2020-06-25 22:35:00|66451.5|66429.4|66447|66426.7|66455.6|66433|66443.8|66420.3|315
1593124800000|2020-06-25 22:40:00|66452.3|66420.8|66437.4|66417.4|66455.8|66428.7|66435.8|66415.8|201
1593125100000|2020-06-25 22:45:00|66437.2|66417.2|66436.6|66415|66441.9|66421.9|66431.5|66411.5|172
1593125400000|2020-06-25 22:50:00|66436.5|66415.2|66438.3|66412|66442.9|66417|66429.6|66407.1|228
1593125700000|2020-06-25 22:55:00|66431.3|66411.3|66443.8|66416.5|66447.4|66419.9|66430.5|66410.3|386
1593126000000|2020-06-25 23:00:00|66439.3|66417|66440|66419.2|66446.8|66422.8|66435.6|66413.6|286
1593126300000|2020-06-25 23:05:00|66439.7|66419.7|66443.9|66421.4|66458.8|66431.3|66439.2|66418.4|341
1593126600000|2020-06-25 23:10:00|66444.2|66421.5|66442.6|66422.6|66446.8|66426.8|66437.5|66415.3|243
1593126900000|2020-06-25 23:15:00|66442.8|66422.8|66450.5|66430.5|66455.9|66434|66442.7|66422.6|353
1593127200000|2020-06-25 23:20:00|66450.4|66430.4|66442.3|66421.3|66451.3|66430.4|66440|66418.1|337
1593127500000|2020-06-25 23:25:00|66442.7|66421.2|66438|66418|66442.7|66421.2|66431.7|66410.8|310
1593127800000|2020-06-25 23:30:00|66439.3|66416.8|66447.7|66426.8|66447.7|66427.3|66436.1|66415.3|318
1593128100000|2020-06-25 23:35:00|66446.4|66426.4|66440.4|66420.4|66447.5|66427.2|66439.9|66419.9|233
1593128400000|2020-06-25 23:40:00|66440.5|66420.5|66431.6|66411.6|66442.5|66420.9|66426.6|66406.6|292
1593128700000|2020-06-25 23:45:00|66431.7|66411.7|66433.7|66413.7|66435.4|66415.4|66428.7|66408.7|248
1593129000000|2020-06-25 23:50:00|66433.9|66413.9|66452.7|66432.7|66453.6|66433.6|66433.9|66413.9|309
1593129300000|2020-06-25 23:55:00|66452.6|66432.6|66461|66441|66464.2|66444.2|66450.5|66429.9|331
1593129600000|2020-06-26 00:00:00|66460.9|66440.9|66472.6|66452.6|66474.2|66454.2|66449.8|66429.8|492
1593129900000|2020-06-26 00:05:00|66472.7|66452.7|66478.9|66458.9|66483.6|66463.6|66466.9|66446.9|486
1593130200000|2020-06-26 00:10:00|66479.9|66459.9|66488.7|66468.7|66492|66472|66468.5|66448.5|489
1593130500000|2020-06-26 00:15:00|66488.5|66468.5|66485.7|66465.7|66491.8|66471.8|66477.2|66457.2|468
1593130800000|2020-06-26 00:20:00|66486.2|66466.2|66479.8|66459.8|66488.6|66468.6|66476.2|66456.2|412
1593131100000|2020-06-26 00:25:00|66479.9|66459.9|66479.9|66459.9|66481|66461|66473.9|66453.9|353
1593131400000|2020-06-26 00:30:00|66480.1|66460.1|66488|66468|66495.6|66475.6|66478.2|66458.2|417
1593131700000|2020-06-26 00:35:00|66487.8|66467.8|66512.7|66492.7|66519.4|66499.4|66487.8|66467.8|553
1593132000000|2020-06-26 00:40:00|66512.6|66492.6|66497.5|66477.5|66516.8|66496.8|66495.8|66475.8|385
1593132300000|2020-06-26 00:45:00|66497.7|66477.7|66511.1|66491.1|66514.5|66494.5|66491.5|66471.5|461
1593132600000|2020-06-26 00:50:00|66511.2|66491.2|66500.4|66480.4|66518.8|66498.8|66500.2|66480.2|665
1593132900000|2020-06-26 00:55:00|66504.1|66484.1|66474.3|66454.3|66504.4|66484.4|66473.4|66453.4|622
1593133200000|2020-06-26 01:00:00|66474.4|66454.4|66481.2|66461.2|66484|66464|66470.8|66450.8|503
1593133500000|2020-06-26 01:05:00|66481.4|66461.4|66474.7|66454.7|66482.6|66462.6|66469.9|66449.9|421
1593133800000|2020-06-26 01:10:00|66474.8|66454.8|66470.8|66450.8|66477.6|66457.6|66461.8|66441.8|461
1593134100000|2020-06-26 01:15:00|66470.2|66450.2|66472.3|66452.3|66482.4|66462.4|66465|66445|501
1593134400000|2020-06-26 01:20:00|66472.4|66452.4|66474.4|66454.4|66481.3|66461.3|66465.9|66445.9|449
1593134700000|2020-06-26 01:25:00|66474.3|66454.3|66471.3|66451.3|66476.8|66456.8|66466|66446|429
1593135000000|2020-06-26 01:30:00|66470.8|66450.8|66482.3|66462.3|66485.4|66465.4|66464.8|66444.8|542
1593135300000|2020-06-26 01:35:00|66481.7|66461.7|66477.7|66457.7|66486.2|66466.2|66476.6|66456.6|454
1593135600000|2020-06-26 01:40:00|66477.6|66457.6|66470.4|66450.4|66478.5|66458.5|66469.7|66449.7|441
1593135900000|2020-06-26 01:45:00|66470.5|66450.5|66448.3|66428.3|66478.4|66458.4|66447.5|66427.5|664
1593136200000|2020-06-26 01:50:00|66448.6|66428.6|66447.8|66427.8|66458.5|66438|66445.3|66425.3|526
1593136500000|2020-06-26 01:55:00|66447.9|66427.7|66445.2|66424.7|66456.4|66435.1|66441.3|66420.7|592
1593136800000|2020-06-26 02:00:00|66446.8|66426.6|66448.8|66428.8|66457.9|66437.9|66446.3|66426.2|531
1593137100000|2020-06-26 02:05:00|66450.4|66430.4|66442.7|66422.7|66450.7|66430.7|66437.2|66417|401
1593137400000|2020-06-26 02:10:00|66442.8|66422.8|66439.5|66419.5|66451.3|66431.3|66439.1|66419.1|443
1593137700000|2020-06-26 02:15:00|66439.2|66419.2|66457.9|66437.9|66461.2|66439.5|66436.5|66416.5|476
1593138000000|2020-06-26 02:20:00|66458|66438|66456.8|66436.8|66458.7|66438.7|66450.6|66429.7|374
1593138300000|2020-06-26 02:25:00|66456.1|66436.1|66453.4|66433.4|66457.2|66437.2|66443.5|66423.5|470
1593138600000|2020-06-26 02:30:00|66453.3|66433.3|66454.3|66434.3|66456.5|66436.5|66448.5|66428.5|383
1593138900000|2020-06-26 02:35:00|66454.5|66434.5|66454.7|66434.7|66463|66442.4|66453|66433|412
1593139200000|2020-06-26 02:40:00|66454.1|66434.1|66450|66430|66454.4|66434.4|66442.9|66422.9|397
1593139500000|2020-06-26 02:45:00|66451|66431|66439.4|66419.4|66452.9|66432.9|66434.8|66414.8|401
1593139800000|2020-06-26 02:50:00|66439.5|66419.5|66436.4|66416.4|66443.4|66423.4|66432.9|66412.9|410
1593140100000|2020-06-26 02:55:00|66436.9|66416.9|66442.4|66422.4|66443.6|66423.6|66434.7|66413.9|378
1593140400000|2020-06-26 03:00:00|66442.3|66422.3|66442.7|66422.7|66443.9|66423.9|66437.7|66416.9|386
1593140700000|2020-06-26 03:05:00|66442.8|66422.8|66448.5|66428.5|66448.6|66428.6|66435.9|66415.9|386
1593141000000|2020-06-26 03:10:00|66448.4|66428.4|66454.4|66434.4|66454.7|66434.7|66444.6|66423.9|383
1593141300000|2020-06-26 03:15:00|66454.5|66434.5|66466.8|66446.4|66467.8|66447.6|66454.2|66433.6|391
1593141600000|2020-06-26 03:20:00|66467.4|66446.5|66458.9|66438.9|66468.1|66448.1|66450.8|66430.8|360
1593141900000|2020-06-26 03:25:00|66459.3|66439.3|66450.1|66430.1|66463.5|66443.5|66449.9|66429.5|392
1593142200000|2020-06-26 03:30:00|66449.9|66429.9|66442.8|66422.8|66453.4|66433.4|66442.4|66421.4|471
1593142500000|2020-06-26 03:35:00|66443|66423|66442.2|66422.2|66446.7|66426.7|66438.6|66418.6|461
1593142800000|2020-06-26 03:40:00|66442.3|66422.3|66444.5|66424.5|66445.1|66425.1|66439.8|66419.8|367
1593143100000|2020-06-26 03:45:00|66444.6|66424.6|66433.8|66413.8|66445.4|66425.4|66433.3|66413.3|390
1593143400000|2020-06-26 03:50:00|66433.6|66413.6|66434.3|66414.3|66440.2|66420.2|66430.6|66410.6|469
1593143700000|2020-06-26 03:55:00|66434|66414|66427.9|66407.9|66435.2|66415.2|66425.4|66405.4|442
1593144000000|2020-06-26 04:00:00|66427.8|66407.8|66434.5|66412.2|66437.5|66416.8|66425.6|66405.6|449
1593144300000|2020-06-26 04:05:00|66433.3|66413.3|66418.2|66398.2|66436.2|66416.2|66414.9|66394.9|455
1593144600000|2020-06-26 04:10:00|66418.8|66398.8|66423.1|66403.1|66424.6|66403.7|66417.1|66397.1|384
1593144900000|2020-06-26 04:15:00|66422.9|66402.9|66413.6|66393.6|66424.6|66404.6|66407.2|66387.2|419
1593145200000|2020-06-26 04:20:00|66413|66393|66406.9|66386.9|66419.2|66399.2|66405.1|66385.1|476
1593145500000|2020-06-26 04:25:00|66406.7|66386.7|66409.3|66389.3|66410.8|66390.8|66402.1|66382.1|473
1593145800000|2020-06-26 04:30:00|66409.6|66389.6|66418.5|66398.5|66420.8|66400.8|66408.4|66388.4|441
1593146100000|2020-06-26 04:35:00|66418.4|66398.4|66411.6|66391.6|66418.9|66398.9|66409.9|66389.9|318
1593146400000|2020-06-26 04:40:00|66411.7|66391.7|66408.8|66388.8|66413.3|66393.3|66407.5|66387.5|320
1593146700000|2020-06-26 04:45:00|66408.7|66388.7|66423.5|66403.5|66424.5|66404.5|66404.3|66384.3|437
1593147000000|2020-06-26 04:50:00|66423.4|66403.4|66421.3|66401.3|66424.1|66404.1|66418.4|66398.4|296
1593147300000|2020-06-26 04:55:00|66421.4|66401.4|66415.5|66395.5|66423.8|66403.8|66412|66392|421
1593147600000|2020-06-26 05:00:00|66414.7|66394.7|66411.5|66391.5|66420.2|66400.5|66405.2|66385.2|535
1593147900000|2020-06-26 05:05:00|66411.3|66391.3|66411.5|66396.5|66414.3|66396.5|66406.8|66388.9|330
1593148200000|2020-06-26 05:10:00|66411.6|66396.6|66418.5|66398.5|66420.4|66402.7|66410.9|66392.5|404
1593148500000|2020-06-26 05:15:00|66418.4|66398.4|66421.9|66401.9|66425.7|66407.3|66412.7|66395.1|453
1593148800000|2020-06-26 05:20:00|66421.2|66401.2|66423.5|66403.5|66425.8|66408.3|66418.3|66400.5|455
1593149100000|2020-06-26 05:25:00|66421.7|66406.7|66414.5|66399.5|66423.7|66407.9|66414.4|66397.6|387
1593149400000|2020-06-26 05:30:00|66414.4|66399.4|66415.7|66400.7|66418.5|66401|66408.3|66390.9|373
1593149700000|2020-06-26 05:35:00|66418.7|66398.7|66416.3|66396.3|66420.9|66404.5|66415.2|66396.3|353
1593150000000|2020-06-26 05:40:00|66416.5|66396.5|66437.2|66417.2|66437.5|66419.9|66415.2|66396.3|472
1593150300000|2020-06-26 05:45:00|66436.8|66416.8|66419.7|66404.7|66436.8|66420.4|66418.8|66403.8|394
1593150600000|2020-06-26 05:50:00|66419.5|66404.5|66430.4|66415.4|66436.5|66419.4|66419.4|66404.4|419
1593150900000|2020-06-26 05:55:00|66429|66414|66430.5|66410.5|66436.4|66419.3|66425.9|66409.9|482
1593151200000|2020-06-26 06:00:00|66429.5|66409.5|66435.5|66420.5|66446.2|66428.5|66426.6|66408.7|619
1593151500000|2020-06-26 06:05:00|66435.4|66420.4|66460.5|66445.5|66466.5|66449.9|66435.4|66420.3|607
1593151800000|2020-06-26 06:10:00|66460.3|66445.3|66465.4|66445.4|66481.7|66465.1|66452.2|66437.2|577
1593152100000|2020-06-26 06:15:00|66465.3|66445.3|66474.1|66459.1|66477.3|66460.3|66455.1|66440.1|494
1593152400000|2020-06-26 06:20:00|66474|66459|66476.9|66461.9|66486.1|66471.1|66469.9|66454.6|567
1593152700000|2020-06-26 06:25:00|66477.2|66462.2|66485.8|66470.8|66490.2|66475.2|66476.1|66461.1|645
1593153000000|2020-06-26 06:30:00|66485.2|66470.2|66478.5|66463.5|66490.7|66475.7|66476.2|66461.2|678
1593153300000|2020-06-26 06:35:00|66478.6|66463.6|66484.6|66469.6|66488.1|66473.1|66478.1|66463.1|482
1593153600000|2020-06-26 06:40:00|66484.8|66469.8|66476.5|66461.5|66485|66470|66473.1|66458.1|502
1593153900000|2020-06-26 06:45:00|66475.8|66460.8|66480.1|66465.1|66481.4|66466.4|66465.9|66450.9|527
1593154200000|2020-06-26 06:50:00|66480|66465|66482.4|66467.4|66499.3|66484.3|66478.5|66463.5|515
1593154500000|2020-06-26 06:55:00|66481.5|66466.5|66505.8|66490.8|66518.8|66503.8|66480.4|66465.4|802
1593154800000|2020-06-26 07:00:00|66505.9|66490.9|66491.1|66476.1|66508.2|66493.2|66486.3|66471.3|794
1593155100000|2020-06-26 07:05:00|66490.9|66475.9|66477.3|66462.3|66499.4|66484.4|66471.4|66456.4|704
1593155400000|2020-06-26 07:10:00|66477.4|66462.4|66489.3|66474.3|66510.7|66495.7|66477.4|66462.4|758
1593155700000|2020-06-26 07:15:00|66489.7|66474.7|66519.9|66504.9|66521.9|66506.9|66489.5|66474.5|612
1593156000000|2020-06-26 07:20:00|66521.3|66506.3|66489.2|66474.2|66525.5|66510.5|66489.1|66474.1|667
1593156300000|2020-06-26 07:25:00|66489.4|66474.4|66469.8|66454.8|66492.7|66477.7|66465.8|66450.8|771
1593156600000|2020-06-26 07:30:00|66470.2|66455.2|66461.4|66446.4|66473.4|66458.4|66454.4|66439.4|751
1593156900000|2020-06-26 07:35:00|66458.7|66443.7|66430.2|66415.2|66466.9|66451.9|66415.7|66400.7|708
1593157200000|2020-06-26 07:40:00|66430|66415|66389.8|66374.8|66438|66423|66389.7|66374.7|856
1593157500000|2020-06-26 07:45:00|66389.7|66374.7|66406.8|66391.8|66420.6|66405.6|66389.1|66374.1|742
1593157800000|2020-06-26 07:50:00|66407.4|66392.4|66398.1|66383.1|66408.3|66393.3|66385.3|66370.3|749
1593158100000|2020-06-26 07:55:00|66397.9|66382.9|66406.3|66391.3|66409.3|66394.3|66379.7|66364.7|778
1593158400000|2020-06-26 08:00:00|66405.2|66390.2|66422.6|66407.6|66424.9|66409.9|66399.7|66384.7|755
1593158700000|2020-06-26 08:05:00|66423.1|66408.1|66403|66388|66427.7|66412.7|66397.3|66382.3|793
1593159000000|2020-06-26 08:10:00|66401|66386|66417.8|66402.8|66429.9|66414.9|66395.7|66380.7|802
1593159300000|2020-06-26 08:15:00|66417.2|66402.2|66406.5|66391.5|66431.4|66416.4|66403|66388|729
1593159600000|2020-06-26 08:20:00|66406.4|66391.4|66405.1|66390.1|66408.8|66393.8|66376.2|66361.2|771
1593159900000|2020-06-26 08:25:00|66404.9|66389.9|66410.7|66395.7|66430|66410|66396.7|66381.7|741
1593160200000|2020-06-26 08:30:00|66411.6|66396.6|66422.4|66407.4|66426.9|66411.9|66403.9|66388.9|763
1593160500000|2020-06-26 08:35:00|66422.5|66407.5|66411.5|66396.5|66424.6|66409.6|66405.1|66390.1|644
1593160800000|2020-06-26 08:40:00|66411.4|66396.4|66403.1|66388.1|66418.9|66403.9|66393.4|66378.4|764
1593161100000|2020-06-26 08:45:00|66403.4|66388.4|66374.2|66359.2|66403.4|66388.4|66343.8|66328.8|864
1593161400000|2020-06-26 08:50:00|66376|66361|66397.5|66382.5|66403.1|66388.1|66373.5|66358.5|809
1593161700000|2020-06-26 08:55:00|66397.7|66382.7|66327|66312|66402.1|66387.1|66326.2|66311.2|881
1593162000000|2020-06-26 09:00:00|66327.5|66312.5|66365.6|66350.6|66366.5|66351.5|66325.6|66310.6|848
1593162300000|2020-06-26 09:05:00|66365.7|66350.7|66384.3|66369.3|66384.8|66369.8|66364.7|66349.7|747
1593162600000|2020-06-26 09:10:00|66385.1|66370.1|66388.8|66373.8|66391.4|66376.4|66371.3|66356.3|695
1593162900000|2020-06-26 09:15:00|66389|66374|66395.8|66380.8|66396.7|66381.7|66379.9|66364.9|703
1593163200000|2020-06-26 09:20:00|66395.4|66380.4|66410.7|66395.7|66410.9|66395.9|66386.6|66371.6|710
1593163500000|2020-06-26 09:25:00|66410.6|66395.6|66425.8|66410.8|66429.4|66414.4|66407.6|66392.6|779
1593163800000|2020-06-26 09:30:00|66425.7|66410.7|66416.5|66401.5|66430.1|66415.1|66410.8|66395.8|710
1593164100000|2020-06-26 09:35:00|66416.9|66401.9|66400.1|66385.1|66423.6|66408.6|66399.2|66384.2|595
1593164400000|2020-06-26 09:40:00|66400|66385|66407.6|66392.6|66412.8|66397.8|66397.3|66382.3|581
1593164700000|2020-06-26 09:45:00|66408.1|66393.1|66405.4|66390.4|66416.2|66401.2|66393.4|66378.4|626
1593165000000|2020-06-26 09:50:00|66404.8|66389.8|66454.6|66439.6|66455.4|66440.4|66404.6|66389.6|809
1593165300000|2020-06-26 09:55:00|66454.4|66439.4|66444.6|66429.6|66457.7|66442.7|66438.5|66423.5|759
1593165600000|2020-06-26 10:00:00|66443.9|66428.9|66442.6|66427.6|66461.3|66446.3|66436.8|66421.8|795
1593165900000|2020-06-26 10:05:00|66442.1|66427.1|66426.8|66411.8|66442.8|66427.8|66417.1|66402.1|701
1593166200000|2020-06-26 10:10:00|66427|66412|66420.5|66405.5|66427.2|66412.2|66409.6|66394.6|655
1593166500000|2020-06-26 10:15:00|66420.2|66405.2|66424.6|66409.6|66433.5|66418.5|66419.2|66404.2|619
1593166800000|2020-06-26 10:20:00|66425.6|66410.6|66406.6|66391.6|66426.9|66411.9|66401.2|66386.2|580
1593167100000|2020-06-26 10:25:00|66405.9|66390.9|66393.4|66378.4|66408.3|66393.3|66391.2|66376.2|667
1593167400000|2020-06-26 10:30:00|66393.5|66378.5|66396.1|66381.1|66398.3|66383.3|66383.7|66368.7|607
1593167700000|2020-06-26 10:35:00|66396.3|66381.3|66399.4|66384.4|66405.6|66390.6|66393|66378|522
1593168000000|2020-06-26 10:40:00|66399.5|66384.5|66371.2|66356.2|66399.6|66384.6|66368.2|66353.2|555
1593168300000|2020-06-26 10:45:00|66371.1|66356.1|66380.1|66365.1|66383.3|66368.3|66358.9|66343.9|564
1593168600000|2020-06-26 10:50:00|66380.3|66365.3|66392.8|66377.8|66396.2|66381.2|66374.3|66359.3|563
1593168900000|2020-06-26 10:55:00|66392.6|66377.6|66405.9|66390.9|66405.9|66390.9|66382.2|66367.2|620
1593169200000|2020-06-26 11:00:00|66406.3|66391.3|66395.6|66380.6|66410.7|66395.7|66379|66364|700
1593169500000|2020-06-26 11:05:00|66397.5|66382.5|66386.3|66371.3|66397.5|66382.5|66372.4|66357.4|627
1593169800000|2020-06-26 11:10:00|66386.1|66371.1|66409.3|66394.3|66410.5|66395.5|66382|66367|713
1593170100000|2020-06-26 11:15:00|66409.1|66394.1|66411.1|66396.1|66421.3|66406.3|66406.1|66391.1|919
1593170400000|2020-06-26 11:20:00|66410.9|66395.9|66430.1|66415.1|66430.9|66415.9|66404.6|66389.6|694
1593170700000|2020-06-26 11:25:00|66431|66416|66433.5|66418.5|66438.1|66423.1|66429.2|66414.2|560
1593171000000|2020-06-26 11:30:00|66433.6|66418.6|66458.5|66443.5|66476|66461|66433.5|66418.5|719
1593171300000|2020-06-26 11:35:00|66459.6|66444.6|66469.6|66454.6|66482.2|66467.2|66453.9|66438.9|664
1593171600000|2020-06-26 11:40:00|66469.8|66454.8|66478|66463|66484.1|66469.1|66464.3|66449.3|708
1593171900000|2020-06-26 11:45:00|66477.9|66462.9|66451.1|66436.1|66478.6|66463.6|66442|66427|826
1593172200000|2020-06-26 11:50:00|66451|66436|66429.4|66414.4|66455.6|66440.6|66429.2|66414.2|668
1593172500000|2020-06-26 11:55:00|66428.8|66413.8|66486.6|66471.6|66494.1|66479.1|66428.8|66413.8|866
1593172800000|2020-06-26 12:00:00|66484.1|66469.1|66469.6|66454.6|66513|66498|66460.8|66445.8|1021
1593173100000|2020-06-26 12:05:00|66469.1|66454.1|66455.2|66440.2|66476.8|66461.8|66445.5|66430.5|666
1593173400000|2020-06-26 12:10:00|66454.8|66439.8|66467.2|66452.2|66478.8|66463.8|66452.5|66437.5|747
1593173700000|2020-06-26 12:15:00|66469.9|66454.9|66472.2|66457.2|66486.8|66471.8|66468.1|66453.1|757
1593174000000|2020-06-26 12:20:00|66473.1|66458.1|66439|66424|66473.9|66458.9|66436.2|66421.2|703
1593174300000|2020-06-26 12:25:00|66439.2|66424.2|66417.7|66395.8|66446|66431|66412.5|66394.4|672
1593174600000|2020-06-26 12:30:00|66418.9|66395.1|66403.1|66388.1|66421.2|66400.4|66382.8|66367.8|904
1593174900000|2020-06-26 12:35:00|66403|66388|66420.4|66405.4|66421.5|66406.5|66394.4|66379.4|908
1593175200000|2020-06-26 12:40:00|66420.6|66405.6|66424.2|66409.2|66425|66410|66390.1|66375.1|988
1593175500000|2020-06-26 12:45:00|66424.3|66409.3|66441.8|66426.8|66445.8|66430.8|66424.3|66409.3|994
1593175800000|2020-06-26 12:50:00|66442.2|66427.2|66452.6|66437.6|66454.6|66439.6|66427.9|66412.9|821
1593176100000|2020-06-26 12:55:00|66452.2|66437.2|66435.2|66420.2|66464.4|66449.4|66431.5|66416.5|801
1593176400000|2020-06-26 13:00:00|66435.4|66420.4|66430.6|66415.6|66439.5|66424.5|66412.3|66397.3|762
1593176700000|2020-06-26 13:05:00|66430.4|66415.4|66404.3|66389.3|66443.7|66428.7|66404|66389|734
1593177000000|2020-06-26 13:10:00|66403.9|66388.9|66401.5|66386.5|66421.6|66406.6|66397.9|66382.9|784
1593177300000|2020-06-26 13:15:00|66401.3|66386.3|66395.1|66380.1|66406.8|66391.8|66385.3|66370.3|701
1593177600000|2020-06-26 13:20:00|66395.4|66380.4|66397.7|66382.7|66399.8|66384.8|66374|66359|719
1593177900000|2020-06-26 13:25:00|66397.6|66382.6|66426.5|66411.5|66428|66413|66397.2|66382.2|736
1593178200000|2020-06-26 13:30:00|66426.9|66411.9|66433|66418|66434|66419|66397.6|66382.6|928
1593178500000|2020-06-26 13:35:00|66432.9|66417.9|66437.9|66417.9|66446.4|66431.4|66410.4|66395.4|856
1593178800000|2020-06-26 13:40:00|66435.9|66420.9|66464.4|66449.4|66464.5|66449.5|66434.8|66419.8|887
1593179100000|2020-06-26 13:45:00|66464.1|66449.1|66482.8|66467.8|66488.4|66473.4|66455.7|66440.7|894
1593179400000|2020-06-26 13:50:00|66485.4|66465.4|66487.9|66472.9|66505.3|66490.3|66474.1|66459.1|909
1593179700000|2020-06-26 13:55:00|66488|66473|66512.2|66497.2|66520.1|66505.1|66487.7|66472.7|868
1593180000000|2020-06-26 14:00:00|66512.6|66497.6|66536.4|66521.4|66556.3|66541.3|66487|66472|966
1593180300000|2020-06-26 14:05:00|66536.5|66521.5|66521.1|66506.1|66557.4|66542.4|66521.1|66506.1|845
1593180600000|2020-06-26 14:10:00|66521.6|66506.6|66533.9|66518.9|66551.1|66536.1|66518|66503|880
1593180900000|2020-06-26 14:15:00|66533.8|66518.8|66521.8|66506.8|66540.6|66525.6|66516.9|66501.9|857
1593181200000|2020-06-26 14:20:00|66522|66507|66503.5|66488.5|66530.2|66515.2|66503.1|66488.1|852
1593181500000|2020-06-26 14:25:00|66503.7|66488.7|66490.4|66475.4|66511.6|66496.6|66487.9|66472.9|816
1593181800000|2020-06-26 14:30:00|66491|66476|66533.5|66518.5|66535.7|66520.7|66482.7|66467.7|984
1593182100000|2020-06-26 14:35:00|66532.6|66517.6|66548.2|66533.2|66576.4|66561.4|66525.1|66510.1|922
1593182400000|2020-06-26 14:40:00|66548.1|66533.1|66529.2|66514.2|66586.1|66571.1|66529.2|66514.2|963
1593182700000|2020-06-26 14:45:00|66529.4|66514.4|66538.9|66523.9|66542.6|66527.6|66511.5|66496.5|881
1593183000000|2020-06-26 14:50:00|66538.8|66523.8|66566.2|66551.2|66569|66554|66527.6|66512.6|985
1593183300000|2020-06-26 14:55:00|66566.3|66551.3|66540.4|66525.4|66578.2|66563.2|66540.3|66525.3|1006
1593183600000|2020-06-26 15:00:00|66538.7|66523.7|66516.8|66501.8|66559.6|66544.6|66512.8|66496.6|979
1593183900000|2020-06-26 15:05:00|66516.9|66501.9|66500.5|66485.5|66522.3|66507.3|66499.9|66484.9|823
1593184200000|2020-06-26 15:10:00|66500.4|66485.4|66507.7|66492.7|66511.4|66496.4|66496.6|66481.6|761
1593184500000|2020-06-26 15:15:00|66509.4|66494.4|66529.4|66514.4|66535.9|66520.9|66505.4|66490.4|823
1593184800000|2020-06-26 15:20:00|66529.2|66514.2|66500.7|66485.7|66537.6|66522.6|66499.9|66484.9|853
1593185100000|2020-06-26 15:25:00|66500.8|66485.8|66488.8|66473.8|66516.9|66501.9|66484.6|66469.6|881
1593185400000|2020-06-26 15:30:00|66489.1|66474.1|66514.1|66499.1|66519.7|66504.7|66487|66472|830
1593185700000|2020-06-26 15:35:00|66514.8|66499.8|66517.7|66502.7|66519.1|66504.1|66503.2|66487.8|843
1593186000000|2020-06-26 15:40:00|66517.8|66502.8|66528.8|66513.8|66534.9|66519.9|66501.8|66486.6|884
1593186300000|2020-06-26 15:45:00|66528.6|66513.6|66478.6|66463.6|66529.1|66514.1|66478.2|66463.2|796
1593186600000|2020-06-26 15:50:00|66479.2|66464.2|66472.6|66457.6|66485.5|66470.5|66468.1|66453.1|715
1593186900000|2020-06-26 15:55:00|66472.4|66457.4|66471|66456|66491.2|66475.7|66470.5|66455.5|775
1593187200000|2020-06-26 16:00:00|66471.8|66456.8|66472.5|66457.5|66481.5|66466.5|66466.6|66450|837
1593187500000|2020-06-26 16:05:00|66472.9|66457.9|66468.1|66453.1|66484|66469|66449.1|66432|779
1593187800000|2020-06-26 16:10:00|66468|66453|66473|66458|66474.7|66459.7|66455.8|66440.8|756
1593188100000|2020-06-26 16:15:00|66472.9|66457.9|66471.3|66456.3|66484.1|66469.1|66462.9|66445.7|769
1593188400000|2020-06-26 16:20:00|66471.1|66456.1|66466.4|66451.4|66482.4|66467|66462.4|66445.9|810
1593188700000|2020-06-26 16:25:00|66467.1|66452.1|66435.1|66420.1|66473|66455.4|66432.4|66415.6|765
1593189000000|2020-06-26 16:30:00|66435.2|66420.2|66414.7|66399.7|66435.2|66420.2|66412.7|66397.7|723
1593189300000|2020-06-26 16:35:00|66414.1|66399.1|66421.8|66406.8|66432.6|66415.9|66413.8|66398.8|736
1593189600000|2020-06-26 16:40:00|66421.7|66406.7|66409.8|66389.8|66433.7|66415.3|66403.2|66388.2|740
1593189900000|2020-06-26 16:45:00|66407.4|66392.4|66406.8|66391.8|66412|66397|66403.2|66388.2|596
1593190200000|2020-06-26 16:50:00|66406.6|66391.6|66385.2|66365.2|66412.6|66396.1|66381|66365.2|730
1593190500000|2020-06-26 16:55:00|66384.9|66364.9|66384.8|66369.8|66387.2|66370.3|66353.1|66335.7|875
1593190800000|2020-06-26 17:00:00|66384.7|66369.7|66377.9|66357.9|66391.3|66376.3|66371.1|66354.3|846
1593191100000|2020-06-26 17:05:00|66378.1|66358.1|66362.2|66347.2|66378.5|66358.5|66353|66336.8|681
1593191400000|2020-06-26 17:10:00|66362|66347|66357.7|66342.7|66368.8|66353.8|66353.2|66338.2|663
1593191700000|2020-06-26 17:15:00|66357.8|66342.8|66354|66339|66359.9|66344.3|66331.8|66315.8|694
1593192000000|2020-06-26 17:20:00|66354.1|66339.1|66364.4|66349.4|66368.7|66353.7|66337.8|66321.7|698
1593192300000|2020-06-26 17:25:00|66364.5|66349.5|66361.3|66346.3|66372.4|66357.4|66356.5|66341.5|669
1593192600000|2020-06-26 17:30:00|66361.2|66346.2|66343.6|66328.6|66362.5|66347.5|66343.6|66328.6|554
1593192900000|2020-06-26 17:35:00|66343.5|66328.5|66344.1|66329.1|66359.8|66344.8|66333.7|66318.7|626
1593193200000|2020-06-26 17:40:00|66344.2|66329.2|66359.5|66344.5|66360.3|66345.3|66342.5|66327.5|635
1593193500000|2020-06-26 17:45:00|66359.6|66344.6|66361.3|66346.3|66367.4|66352.4|66354.2|66339.2|631
1593193800000|2020-06-26 17:50:00|66361.1|66346.1|66367.5|66352.5|66367.5|66352.5|66357.9|66342.9|570
1593194100000|2020-06-26 17:55:00|66367.3|66352.3|66376|66361|66386.6|66369.1|66364.7|66349.7|614
1593194400000|2020-06-26 18:00:00|66379|66359|66375.5|66360.5|66391.4|66376.4|66372.9|66357.3|724
1593194700000|2020-06-26 18:05:00|66375.3|66360.3|66382.9|66367.9|66385.6|66370.6|66373.1|66356.7|511
1593195000000|2020-06-26 18:10:00|66383|66368|66397|66382|66398.9|66383.9|66381.2|66366.2|576
1593195300000|2020-06-26 18:15:00|66397.1|66382.1|66403.2|66388.2|66405.1|66389.2|66396.6|66381.2|569
1593195600000|2020-06-26 18:20:00|66403.3|66388.3|66399.6|66384.6|66403.5|66388.5|66395.4|66379.3|543
1593195900000|2020-06-26 18:25:00|66399.5|66384.5|66405|66390|66409.8|66392|66397.1|66382.1|546
1593196200000|2020-06-26 18:30:00|66404.8|66389.8|66392.1|66377.1|66410.5|66395.5|66388.1|66373.1|568
1593196500000|2020-06-26 18:35:00|66392|66377|66392.8|66377.8|66399.6|66384.6|66387|66371.8|550
1593196800000|2020-06-26 18:40:00|66393.3|66378.3|66396.6|66376.6|66397.3|66381.1|66390.7|66372.8|552
1593197100000|2020-06-26 18:45:00|66396.7|66376.7|66403.7|66383.7|66412.3|66392.3|66394.4|66376.5|568
1593197400000|2020-06-26 18:50:00|66403.8|66383.8|66392|66372|66405.1|66387|66384.7|66364.7|645
1593197700000|2020-06-26 18:55:00|66392.2|66372.2|66396.5|66376.5|66404.5|66384.5|66391.8|66371.8|663
1593198000000|2020-06-26 19:00:00|66396.4|66376.4|66376.6|66356.6|66402.4|66382.4|66376.5|66356.5|793
1593198300000|2020-06-26 19:05:00|66376.5|66356.5|66375.2|66355.2|66386.1|66366.1|66372.8|66352.8|595
1593198600000|2020-06-26 19:10:00|66375.4|66355.4|66394.9|66374.9|66397.7|66377.7|66370.4|66350.4|684
1593198900000|2020-06-26 19:15:00|66394.7|66374.7|66397|66377|66402.3|66382.3|66392.2|66372.2|585
1593199200000|2020-06-26 19:20:00|66396.2|66376.2|66396.9|66376.9|66397.3|66377.3|66390.1|66370.1|604
1593199500000|2020-06-26 19:25:00|66396.8|66376.8|66399.4|66379.4|66403.7|66383.7|66396.8|66376.8|631
1593199800000|2020-06-26 19:30:00|66399.7|66379.7|66404.7|66384.7|66408.1|66390.5|66396.3|66378.6|513
1593200100000|2020-06-26 19:35:00|66405.9|66385.9|66414|66394|66414.9|66396.3|66402.6|66384.2|494
1593200400000|2020-06-26 19:40:00|66413.9|66393.9|66392.8|66377.8|66415.7|66397.8|66392.8|66376.1|576
1593200700000|2020-06-26 19:45:00|66395.4|66375.4|66403.2|66383.2|66403.2|66383.2|66380.9|66361.7|663
1593201000000|2020-06-26 19:50:00|66401.9|66381.9|66418.4|66398.4|66418.7|66399.4|66395.5|66375.5|619
1593201300000|2020-06-26 19:55:00|66418.3|66398.3|66396.9|66376.9|66418.3|66398.6|66392.2|66372.2|690
1593201600000|2020-06-26 20:00:00|66398.1|66378.1|66382.5|66362.5|66399.1|66381.8|66376.7|66358.3|655
1593201900000|2020-06-26 20:05:00|66382.2|66362.2|66387.5|66367.5|66390.1|66370.1|66376.5|66356.5|565
1593202200000|2020-06-26 20:10:00|66387.6|66367.6|66390.5|66370.5|66392.9|66373.6|66375.7|66357.7|572
1593202500000|2020-06-26 20:15:00|66391.7|66371.7|66402.7|66382.7|66402.7|66382.7|66389.4|66369.4|456
1593202800000|2020-06-26 20:20:00|66401.9|66381.9|66406.3|66386.3|66408|66390.5|66398.3|66380.4|370
1593203100000|2020-06-26 20:25:00|66406.2|66386.2|66410.2|66390.2|66410.9|66390.9|66398|66378|349
1593203400000|2020-06-26 20:30:00|66408.3|66388.3|66415.6|66395.6|66419.7|66399.7|66408.3|66388.3|122
1593203700000|2020-06-26 20:35:00|66416.5|66396.5|66430.9|66410.9|66437.8|66417.8|66416|66396|401
1593204000000|2020-06-26 20:40:00|66430.8|66410.8|66426.1|66406.1|66435.9|66415.9|66425|66405|750
1593204300000|2020-06-26 20:45:00|66424.1|66404.1|66422.6|66402.6|66448.1|66416.3|66418.6|66394.1|420
1593204600000|2020-06-26 20:50:00|66422.5|66402.5|66443.9|66423.9|66448.9|66428.9|66420.8|66397.9|510
1593204900000|2020-06-26 20:55:00|66444.9|66424.9|66453|66401.2|66464.2|66429.2|66436.9|66393.1|403
1593374400000|2020-06-28 20:00:00|66458.2|66341.2|66458.2|66341.2|66458.3|66355.5|66440.3|66339|6
1593374700000|2020-06-28 20:05:00|66458.3|66341.3|66446.4|66346.8|66459.6|66361.6|66446.4|66341.2|9
1593375000000|2020-06-28 20:10:00|66442.6|66359.8|66459.7|66342.7|66461.2|66359.8|66442.6|66342.7|3
1593375300000|2020-06-28 20:15:00|66461.2|66344.2|66442.7|66359.9|66461.2|66361.6|66442.7|66342.7|7
1593375600000|2020-06-28 20:20:00|66448.6|66365.8|66463.4|66380.6|66463.4|66380.6|66448.6|66365.8|2
1593375900000|2020-06-28 20:25:00|66461.2|66344.2|66464.1|66381.3|66479.4|66382.3|66461.2|66344.2|4
1593376200000|2020-06-28 20:30:00|66465.2|66382.4|66465.2|66382.4|66465.2|66382.4|66465.2|66382.4|1
1593376500000|2020-06-28 20:35:00|66461.2|66344.2|66446.4|66346.8|66467.6|66380|66446.4|66341.2|6
1593376800000|2020-06-28 20:40:00|66458.2|66341.2|66446.4|66346.8|66458.3|66356.4|66443.9|66339.6|6
1593377100000|2020-06-28 20:45:00|66467.6|66380|66446.4|66346.8|66467.6|66380|66446.4|66346.8|2
1593377400000|2020-06-28 20:50:00|66456.4|66339.4|66476.2|66374.4|66476.2|66383.6|66446.4|66339.4|14
1593377700000|2020-06-28 20:55:00|66467.6|66380|66450.8|66369|66477.7|66390.6|66450.8|66369|8
1593378000000|2020-06-28 21:00:00|66472|66355|66451.8|66386.1|66483.6|66403.8|66434.8|66349.5|10
1593378300000|2020-06-28 21:05:00|66452.6|66386.3|66448.3|66360.3|66474.3|66390|66430.7|66348.4|89
1593378600000|2020-06-28 21:10:00|66428.9|66349.6|66440.4|66349.1|66457.7|66383.2|66428.9|66334.7|125
1593378900000|2020-06-28 21:15:00|66441.5|66340|66442.8|66349.4|66457.6|66371.3|66393.9|66321.5|161
1593379200000|2020-06-28 21:20:00|66437|66356.5|66439.9|66355.6|66462.5|66367|66396.1|66323.1|151
1593379500000|2020-06-28 21:25:00|66441.1|66356.8|66451.6|66353.2|66462.6|66362.5|66434.7|66342.4|84
1593379800000|2020-06-28 21:30:00|66440.3|66354.4|66447.8|66370.6|66474.4|66394.4|66413.2|66337.3|213
1593380100000|2020-06-28 21:35:00|66448.9|66380.9|66448.9|66379.9|66480.2|66386.1|66440.3|66342.7|211
1593380400000|2020-06-28 21:40:00|66448.5|66380|66418.8|66367.9|66474.6|66404.8|66408.8|66344.3|206
1593380700000|2020-06-28 21:45:00|66418.9|66367.8|66414.3|66384.3|66436.3|66389.3|66408|66360.8|178
1593381000000|2020-06-28 21:50:00|66416.1|66386.1|66415.9|66385.9|66430.6|66390.3|66411.8|66364.1|168
1593381300000|2020-06-28 21:55:00|66416.3|66386.3|66437|66349.2|66452.2|66392.8|66410.2|66344.7|280
1593381600000|2020-06-28 22:00:00|66441.8|66342.1|66443.9|66408.9|66468.4|66419.7|66433.9|66342.1|599
1593381900000|2020-06-28 22:05:00|66444.1|66408.2|66432.3|66407.4|66447.9|66418.3|66430|66401.4|390
1593382200000|2020-06-28 22:10:00|66433.5|66406.8|66430.1|66406.2|66446.8|66416.5|66425.1|66399.4|402
1593382500000|2020-06-28 22:15:00|66430.6|66406.3|66422.9|66402.9|66434.5|66409.5|66417.3|66386.1|423
1593382800000|2020-06-28 22:20:00|66425|66401.8|66417.5|66390.4|66425.7|66401.8|66409|66383.8|695
1593383100000|2020-06-28 22:25:00|66417.2|66390.3|66419.7|66392.3|66426.7|66395.7|66411.3|66382.6|420
1593383400000|2020-06-28 22:30:00|66419.1|66393.1|66411.8|66389.3|66421.8|66396.2|66409.8|66383.3|544
1593383700000|2020-06-28 22:35:00|66412.7|66389.1|66415.8|66393.4|66423.2|66399.2|66407.9|66384.3|492
1593384000000|2020-06-28 22:40:00|66421.4|66391.3|66417.3|66394.6|66422.1|66396.5|66410.2|66385|402
1593384300000|2020-06-28 22:45:00|66415.8|66393.5|66415.9|66388.4|66424.5|66400.4|66408.2|66384.4|540
1593384600000|2020-06-28 22:50:00|66414.1|66390.4|66410.1|66385.2|66416.3|66393.5|66404.1|66379.4|487
1593384900000|2020-06-28 22:55:00|66410.7|66385.3|66409.2|66385.9|66414.4|66389.5|66404.7|66382|518
1593385200000|2020-06-28 23:00:00|66415|66380|66405.1|66381.7|66415|66393.6|66403.3|66379.1|701
1593385500000|2020-06-28 23:05:00|66404.4|66383|66414.4|66394.1|66417.8|66397.8|66402.1|66380.8|897
1593385800000|2020-06-28 23:10:00|66414.7|66394.7|66414.4|66394.4|66420|66400|66405.5|66384.9|613
1593386100000|2020-06-28 23:15:00|66414.3|66394.3|66416.1|66396.1|66421.2|66401.2|66411.3|66389.3|444
1593386400000|2020-06-28 23:20:00|66416.3|66396.3|66424.3|66404.3|66427.8|66407|66413.6|66393.6|328
1593386700000|2020-06-28 23:25:00|66424.2|66404.2|66432.8|66412.8|66434.2|66412.8|66417.3|66396.1|304
1593387000000|2020-06-28 23:30:00|66432.7|66412.7|66414.6|66394.6|66433.8|66412.9|66410.2|66390.2|257
1593387300000|2020-06-28 23:35:00|66416.6|66395.7|66404.6|66384.6|66417.3|66397.3|66401.3|66381.3|256
1593387600000|2020-06-28 23:40:00|66404.3|66384.3|66392.6|66372.6|66404.8|66384.3|66389.8|66369.8|255
1593387900000|2020-06-28 23:45:00|66392.1|66372.1|66398.3|66378.3|66404|66381.6|66391.5|66371.5|237
1593388200000|2020-06-28 23:50:00|66398|66378|66406.3|66386.3|66409.4|66389.4|66394.4|66374.1|262
1593388500000|2020-06-28 23:55:00|66406.5|66386.1|66426.6|66406.6|66428.6|66408.6|66405.3|66384.2|331
1593388800000|2020-06-29 00:00:00|66427|66407|66435.3|66415.3|66436.6|66416.6|66407.7|66388.6|688
1593389100000|2020-06-29 00:05:00|66435.2|66415.2|66416.4|66396.4|66435.5|66415.5|66412.7|66392.7|588
1593389400000|2020-06-29 00:10:00|66416.6|66396.6|66418.6|66398.6|66422.5|66402.5|66403.5|66383.5|584
1593389700000|2020-06-29 00:15:00|66418.7|66398.7|66435.5|66415.5|66436.7|66416.7|66418|66398|507
1593390000000|2020-06-29 00:20:00|66435.4|66415.4|66422.1|66402.1|66437.3|66417.3|66421.9|66401.9|335
1593390300000|2020-06-29 00:25:00|66422.8|66402.8|66416.6|66396.6|66426|66406|66413.3|66393.3|466
1593390600000|2020-06-29 00:30:00|66416.5|66396.5|66408.8|66388.8|66420|66400|66398.3|66378.3|392
1593390900000|2020-06-29 00:35:00|66408.9|66388.9|66414.5|66394.5|66418.4|66398.4|66408.4|66388.4|383
1593391200000|2020-06-29 00:40:00|66414.4|66394.4|66399.8|66379.8|66414.6|66394.6|66395.7|66375.7|468
1593391500000|2020-06-29 00:45:00|66400.2|66380.2|66400.5|66380.5|66408.5|66388.5|66399.7|66379.7|368
1593391800000|2020-06-29 00:50:00|66400.8|66380.8|66402.7|66382.7|66402.7|66384|66387.4|66367.4|525
1593392100000|2020-06-29 00:55:00|66403.1|66383.1|66381|66361|66406.7|66386.7|66379.6|66359.6|503
1593392400000|2020-06-29 01:00:00|66379.5|66359.5|66372.2|66352.2|66382.2|66362.2|66367.9|66347.9|897
1593392700000|2020-06-29 01:05:00|66373.5|66353.5|66361.3|66341.3|66379|66359|66360.9|66340.9|758
1593393000000|2020-06-29 01:10:00|66361.5|66341.5|66355.7|66335.7|66369.8|66352.2|66355.4|66335.4|458
1593393300000|2020-06-29 01:15:00|66356.4|66336.4|66355.9|66335.9|66358.5|66338.5|66343.4|66323.4|647
1593393600000|2020-06-29 01:20:00|66356|66336|66364.1|66344.1|66371.9|66351.9|66355.1|66335.1|551
1593393900000|2020-06-29 01:25:00|66364.3|66344.3|66352|66332|66367.4|66347.4|66347.3|66327.3|545
1593394200000|2020-06-29 01:30:00|66351.8|66331.8|66355.2|66335.2|66358.9|66338.9|66341.6|66321.6|593
1593394500000|2020-06-29 01:35:00|66352.1|66332.1|66351.9|66331.9|66363.1|66343.8|66350.7|66330.7|487
1593394800000|2020-06-29 01:40:00|66353|66333|66355.7|66335.7|66355.7|66335.7|66342.7|66322.7|486
1593395100000|2020-06-29 01:45:00|66355.6|66335.6|66354.6|66334.6|66359.7|66339.7|66346.6|66326.6|433
1593395400000|2020-06-29 01:50:00|66354.5|66334.5|66354.4|66334.4|66356|66336|66346.6|66326.6|418
1593395700000|2020-06-29 01:55:00|66354.7|66334.7|66348.6|66328.6|66355.5|66335.5|66342.2|66322.2|464
1593396000000|2020-06-29 02:00:00|66348.7|66328.7|66356.6|66336.6|66357.2|66336.9|66346.6|66326.6|467
1593396300000|2020-06-29 02:05:00|66356.7|66336.7|66347.1|66327.1|66358.2|66338.6|66345.3|66325.3|467
1593396600000|2020-06-29 02:10:00|66347.2|66327.2|66331.9|66311.9|66350.6|66330.6|66331.9|66311.9|471
1593396900000|2020-06-29 02:15:00|66332.5|66312.5|66335.7|66315.7|66343.3|66323.3|66328.2|66308.2|427
1593397200000|2020-06-29 02:20:00|66335.8|66315.8|66332.4|66312.4|66345.7|66325.7|66331.6|66311.6|379
1593397500000|2020-06-29 02:25:00|66332.3|66312.3|66317.6|66297.6|66332.3|66312.3|66312.8|66292.8|486
1593397800000|2020-06-29 02:30:00|66317.5|66297.5|66317.7|66297.7|66324|66305.4|66314.7|66295|526
1593398100000|2020-06-29 02:35:00|66317.8|66297.8|66298.5|66278.5|66318|66298|66289.9|66269.9|586
1593398400000|2020-06-29 02:40:00|66298.3|66278.3|66282.8|66262.8|66299.4|66279.4|66278|66258|538
1593398700000|2020-06-29 02:45:00|66282.7|66262.7|66293.5|66273.5|66302.5|66282.5|66278.5|66258.5|448
1593399000000|2020-06-29 02:50:00|66293.6|66273.6|66298.6|66278.6|66300.6|66280.6|66290.2|66270.4|486
1593399300000|2020-06-29 02:55:00|66298.8|66278.8|66300.5|66280.5|66302.5|66283.1|66291.9|66272.8|565
1593399600000|2020-06-29 03:00:00|66301|66281|66306|66286|66311.7|66291.7|66295.4|66275.8|573
1593399900000|2020-06-29 03:05:00|66306.1|66286.1|66311.8|66291.8|66316.6|66296.6|66305.2|66285.2|475
1593400200000|2020-06-29 03:10:00|66311.7|66291.7|66318.4|66298.4|66325.8|66305.8|66309|66289|451
1593400500000|2020-06-29 03:15:00|66318.3|66298.3|66316.8|66296.8|66327.5|66307.5|66311.7|66291.7|494
1593400800000|2020-06-29 03:20:00|66316.7|66296.7|66318|66298|66320.3|66302|66310.5|66290.7|570
1593401100000|2020-06-29 03:25:00|66317.4|66297.4|66314.6|66294.6|66317.7|66299.4|66308.5|66288.5|405
1593401400000|2020-06-29 03:30:00|66314.4|66294.4|66316.6|66296.6|66328.6|66308.6|66304.4|66284.4|509
1593401700000|2020-06-29 03:35:00|66316.5|66296.5|66311.5|66291.5|66316.9|66296.9|66310.6|66290.6|327
1593402000000|2020-06-29 03:40:00|66311.4|66291.4|66321.9|66301.9|66322.5|66302.5|66309.6|66290.7|408
1593402300000|2020-06-29 03:45:00|66321.7|66301.7|66325.4|66305.4|66327|66307|66320.7|66301.6|429
1593402600000|2020-06-29 03:50:00|66325.5|66305.5|66325.1|66305.1|66329.2|66309.8|66323.2|66303.5|385
1593402900000|2020-06-29 03:55:00|66324.5|66304.5|66321.5|66301.5|66325.9|66305.9|66315.4|66295.4|324
1593403200000|2020-06-29 04:00:00|66321.6|66301.6|66318.8|66298.8|66327.4|66307.4|66318.2|66298.2|540
1593403500000|2020-06-29 04:05:00|66318.7|66298.7|66318.7|66298.7|66320.2|66300.2|66313|66293|389
1593403800000|2020-06-29 04:10:00|66318.4|66298.4|66325.5|66305.5|66325.5|66305.5|66314.5|66294.5|352
1593404100000|2020-06-29 04:15:00|66325.3|66305.3|66317.1|66297.1|66328.5|66308.5|66313.5|66293.5|452
1593404400000|2020-06-29 04:20:00|66317|66297|66321.5|66301.5|66321.5|66301.5|66311.3|66291.3|388
1593404700000|2020-06-29 04:25:00|66321.3|66301.3|66309.7|66289.7|66321.9|66304|66307.4|66289.6|312
1593405000000|2020-06-29 04:30:00|66310.3|66290.3|66308.3|66288.3|66311.8|66291.8|66301.4|66281.4|500
1593405300000|2020-06-29 04:35:00|66308.5|66288.5|66311|66291|66312.7|66292.7|66301.1|66281.1|576
1593405600000|2020-06-29 04:40:00|66310.9|66290.9|66305.3|66290.3|66317.9|66297.9|66304|66286.5|501
1593405900000|2020-06-29 04:45:00|66305.5|66290.5|66306.7|66286.7|66315.3|66296|66302|66284.4|546
1593406200000|2020-06-29 04:50:00|66306.6|66286.6|66305.8|66285.8|66314.9|66294.9|66300.7|66280.8|610
1593406500000|2020-06-29 04:55:00|66305.6|66285.6|66306.5|66286.5|66313.4|66294.5|66299.8|66280.4|614
1593406800000|2020-06-29 05:00:00|66306.4|66286.4|66306.6|66286.6|66307.6|66289.4|66292.1|66274.6|545
1593407100000|2020-06-29 05:05:00|66306.5|66286.5|66278.6|66258.6|66306.6|66287.9|66275.4|66255.7|590
1593407400000|2020-06-29 05:10:00|66278.8|66258.8|66272.4|66257.4|66279.8|66260|66268.1|66249.4|574
1593407700000|2020-06-29 05:15:00|66272.3|66257.3|66268.7|66248.7|66278.4|66260|66267.6|66247.8|478
1593408000000|2020-06-29 05:20:00|66268.8|66248.8|66270.6|66250.6|66271.9|66255|66260.7|66240.7|528
1593408300000|2020-06-29 05:25:00|66270.7|66250.7|66262.8|66242.8|66270.9|66253.4|66258.6|66240.3|533
1593408600000|2020-06-29 05:30:00|66262.7|66242.7|66276.9|66256.9|66277.8|66260.8|66258.7|66240|611
1593408900000|2020-06-29 05:35:00|66276.8|66256.8|66215.2|66200.2|66277|66257.7|66204.1|66184.1|683
1593409200000|2020-06-29 05:40:00|66215.3|66200.3|66211.4|66196.4|66222.4|66204.8|66207.4|66189.4|570
1593409500000|2020-06-29 05:45:00|66211.5|66196.5|66234.8|66214.8|66235.7|66217.7|66208.5|66190.1|489
1593409800000|2020-06-29 05:50:00|66234.7|66214.7|66231.5|66211.5|66258.1|66239.1|66229.3|66209.3|623
1593410100000|2020-06-29 05:55:00|66232.1|66212.1|66246.1|66231.1|66249.1|66231.3|66227.1|66208.5|569
1593410400000|2020-06-29 06:00:00|66247.1|66227.1|66238.5|66223.5|66256.8|66236.8|66233.9|66214.1|789
1593410700000|2020-06-29 06:05:00|66240.4|66225.4|66226.9|66206.9|66244.6|66228|66221.3|66201.3|697
1593411000000|2020-06-29 06:10:00|66226.7|66206.7|66232.2|66212.2|66240.1|66225.1|66218.4|66200.5|753
1593411300000|2020-06-29 06:15:00|66232|66212|66212.2|66197.2|66242|66225.4|66201.7|66183.5|742
1593411600000|2020-06-29 06:20:00|66212.3|66197.3|66180.2|66165.2|66221.7|66206.7|66173.5|66156.6|735
1593411900000|2020-06-29 06:25:00|66180.4|66165.4|66165.1|66150.1|66189.4|66174.4|66159.5|66144.5|746
1593412200000|2020-06-29 06:30:00|66165.5|66150.5|66193.7|66178.7|66196.6|66181.6|66160.2|66145.2|680
1593412500000|2020-06-29 06:35:00|66193.2|66178.2|66171.6|66156.6|66195.8|66180.8|66167.9|66152.9|677
1593412800000|2020-06-29 06:40:00|66171.8|66156.8|66204.5|66189.5|66206|66191|66168.9|66153.9|663
1593413100000|2020-06-29 06:45:00|66204.6|66189.6|66190.3|66175.3|66204.7|66189.7|66183.9|66168.9|673
1593413400000|2020-06-29 06:50:00|66190.7|66175.7|66193.5|66178.5|66206.5|66191.5|66184.2|66169.2|603
1593413700000|2020-06-29 06:55:00|66193.7|66178.7|66211.6|66196.6|66213.2|66198.2|66177.4|66162.4|713
1593414000000|2020-06-29 07:00:00|66210.6|66195.6|66229.4|66214.4|66232.7|66217.7|66192.3|66177.3|927
1593414300000|2020-06-29 07:05:00|66228.4|66213.4|66215.9|66200.9|66240.4|66225.4|66202.5|66187.5|892
1593414600000|2020-06-29 07:10:00|66215.6|66200.6|66223.1|66208.1|66223.4|66208.4|66207.8|66192.8|820
1593414900000|2020-06-29 07:15:00|66223.3|66208.3|66248.7|66233.7|66252.7|66237.7|66216.5|66201.5|863
1593415200000|2020-06-29 07:20:00|66248.9|66233.9|66246.6|66231.6|66252.3|66237.3|66235.9|66220.9|804
1593415500000|2020-06-29 07:25:00|66247.4|66232.4|66268.7|66253.7|66275|66260|66246.1|66231.1|830
1593415800000|2020-06-29 07:30:00|66267.8|66252.8|66274.3|66259.3|66275.2|66260.2|66257.8|66242.8|781
1593416100000|2020-06-29 07:35:00|66274.2|66259.2|66281.7|66266.7|66281.8|66266.8|66269.3|66254.3|782
1593416400000|2020-06-29 07:40:00|66281.6|66266.6|66279.2|66264.2|66287.7|66272.7|66274.5|66259.5|769
1593416700000|2020-06-29 07:45:00|66279.4|66264.4|66290.1|66275.1|66290.8|66275.8|66262.5|66247.5|746
1593417000000|2020-06-29 07:50:00|66290.3|66275.3|66292.9|66277.9|66299.9|66284.9|66285.2|66270.2|757
1593417300000|2020-06-29 07:55:00|66293.2|66278.2|66297.5|66282.5|66299.7|66284.7|66283.2|66268.2|785
1593417600000|2020-06-29 08:00:00|66296.7|66281.7|66289.2|66274.2|66301.8|66286.8|66277.1|66262.1|766
1593417900000|2020-06-29 08:05:00|66289.3|66274.3|66297.5|66282.5|66302.9|66287.9|66280.4|66265.4|742
1593418200000|2020-06-29 08:10:00|66297.8|66282.8|66291.7|66276.7|66313.5|66298.5|66288|66273|769
1593418500000|2020-06-29 08:15:00|66291.9|66276.9|66272.1|66257.1|66292.8|66277.8|66270.8|66255.8|731
1593418800000|2020-06-29 08:20:00|66272|66257|66257.1|66242.1|66273.7|66258.7|66253.9|66238.9|782
1593419100000|2020-06-29 08:25:00|66256.9|66241.9|66267.3|66252.3|66270.3|66255.3|66255.9|66240.9|748
1593419400000|2020-06-29 08:30:00|66267.2|66252.2|66268.4|66253.4|66272.8|66257.8|66255.9|66240.9|700
1593419700000|2020-06-29 08:35:00|66268.5|66253.5|66243.6|66228.6|66269.9|66254.9|66231.5|66216.5|720
1593420000000|2020-06-29 08:40:00|66243.4|66228.4|66224.2|66209.2|66247.9|66232.9|66223.4|66208.4|716
1593420300000|2020-06-29 08:45:00|66224|66209|66215.7|66200.7|66224.7|66209.7|66208.4|66193.4|701
1593420600000|2020-06-29 08:50:00|66216|66201|66224.3|66209.3|66227.9|66212.9|66214.9|66199.9|656
1593420900000|2020-06-29 08:55:00|66224.5|66209.5|66232.5|66217.5|66232.9|66217.8|66221.9|66206.9|696
1593421200000|2020-06-29 09:00:00|66232.8|66217.8|66234.9|66219.9|66238.9|66223.9|66229|66214|628
1593421500000|2020-06-29 09:05:00|66234.8|66219.8|66238.1|66223.1|66261.8|66246.8|66222.7|66207.7|723
1593421800000|2020-06-29 09:10:00|66238.7|66223.7|66247.6|66232.6|66253.5|66238.5|66237.1|66222.1|670
1593422100000|2020-06-29 09:15:00|66247.7|66232.7|66238.3|66223.3|66258.3|66243.3|66237.8|66222.8|678
1593422400000|2020-06-29 09:20:00|66238.4|66223.4|66231.1|66216.1|66241.9|66226.9|66227.8|66212.8|606
1593422700000|2020-06-29 09:25:00|66230.9|66215.9|66226.4|66211.4|66232.1|66217.1|66219.7|66204.7|597
1593423000000|2020-06-29 09:30:00|66226.3|66211.3|66206.1|66191.1|66238.1|66223.1|66202.4|66187.4|759
1593423300000|2020-06-29 09:35:00|66206.8|66191.8|66199.9|66184.9|66218.6|66203.6|66199.6|66184.6|664
1593423600000|2020-06-29 09:40:00|66199.8|66184.8|66183.6|66168.6|66200.4|66185.4|66173.8|66158.8|731
1593423900000|2020-06-29 09:45:00|66182|66167|66146.8|66131.8|66182.9|66167.9|66145.1|66130.1|757
1593424200000|2020-06-29 09:50:00|66146.9|66131.9|66158.3|66143.3|66162.2|66147.2|66145|66130|638
1593424500000|2020-06-29 09:55:00|66158.1|66143.1|66129|66114|66164.4|66149.4|66129|66114|687
1593424800000|2020-06-29 10:00:00|66129.1|66114.1|66131.1|66116.1|66137.7|66122.7|66113.5|66098.5|885
1593425100000|2020-06-29 10:05:00|66130.9|66115.9|66098|66083|66131.2|66116.2|66095.2|66080.2|778
1593425400000|2020-06-29 10:10:00|66095.4|66080.4|66111.5|66096.5|66111.6|66096.6|66095.2|66080.2|642
1593425700000|2020-06-29 10:15:00|66110.9|66095.9|66093.5|66078.5|66113.6|66098.6|66091.1|66076.1|723
1593426000000|2020-06-29 10:20:00|66093.6|66078.6|66083.1|66068.1|66093.6|66078.6|66074.5|66059.5|695
1593426300000|2020-06-29 10:25:00|66083.2|66068.2|66076.9|66061.9|66084.9|66069.9|66072|66057|606
1593426600000|2020-06-29 10:30:00|66077.1|66062.1|66082.3|66067.3|66087|66072|66071.8|66056.8|713
1593426900000|2020-06-29 10:35:00|66083.3|66068.3|66101.7|66086.7|66103.2|66088.2|66069.8|66054.8|720
1593427200000|2020-06-29 10:40:00|66101.9|66086.9|66082.9|66067.9|66103.2|66088.2|66080|66065|648
1593427500000|2020-06-29 10:45:00|66081.4|66066.4|66066.8|66051.8|66081.5|66066.5|66065.7|66050.7|674
1593427800000|2020-06-29 10:50:00|66068.3|66053.3|66045|66030|66072.8|66057.8|66042.9|66026.1|710
1593428100000|2020-06-29 10:55:00|66046.5|66031.5|66039.8|66024.8|66046.5|66031.5|66030.6|66015.6|765
1593428400000|2020-06-29 11:00:00|66039.6|66024.6|66068.3|66053.3|66069.8|66054.8|66036.7|66021.7|841
1593428700000|2020-06-29 11:05:00|66068.2|66053.2|66087.5|66072.5|66089.2|66074.2|66058.6|66043.6|725
1593429000000|2020-06-29 11:10:00|66087.4|66072.4|66082.3|66067.3|66099.2|66084.2|66081.9|66066.9|637
1593429300000|2020-06-29 11:15:00|66082.4|66067.4|66085.3|66070.3|66113.7|66098.7|66080.1|66065.1|712
1593429600000|2020-06-29 11:20:00|66085.4|66070.4|66087.6|66072.6|66099.6|66084.6|66079.9|66064.9|737
1593429900000|2020-06-29 11:25:00|66087.8|66072.8|66088.5|66073.5|66098|66083|66079.7|66064.7|740
1593430200000|2020-06-29 11:30:00|66088|66073|66081.8|66066.8|66092.3|66077.3|66078.8|66063.8|609
1593430500000|2020-06-29 11:35:00|66081.6|66066.6|66078.4|66063.4|66081.6|66066.6|66069.7|66054.7|633
1593430800000|2020-06-29 11:40:00|66078.5|66063.5|66101.6|66086.6|66104.6|66089.6|66062.5|66047.5|678
1593431100000|2020-06-29 11:45:00|66101.7|66086.7|66100.8|66085.8|66113.3|66098.3|66094.3|66079.3|589
1593431400000|2020-06-29 11:50:00|66100.9|66085.9|66082.3|66067.3|66108.3|66093.3|66077.9|66062.9|681
1593431700000|2020-06-29 11:55:00|66082.1|66067.1|66088.9|66073.9|66099.4|66084.4|66074|66059|693
1593432000000|2020-06-29 12:00:00|66088.8|66073.8|66084.2|66069.2|66095.5|66080.5|66064.9|66049.9|702
1593432300000|2020-06-29 12:05:00|66084.1|66069.1|66043.9|66028.9|66088.7|66073.7|66041.1|66026.1|713
1593432600000|2020-06-29 12:10:00|66043.8|66028.8|66059.5|66044.5|66074.2|66059.2|66039.9|66024.9|761
1593432900000|2020-06-29 12:15:00|66058.3|66043.3|66047.1|66032.1|66069.8|66054.8|66044.4|66029.4|675
1593433200000|2020-06-29 12:20:00|66049.4|66034.4|66079.6|66064.6|66084.9|66069.9|66048.4|66033.4|721
1593433500000|2020-06-29 12:25:00|66079.9|66064.9|66070.1|66055.1|66085.6|66070.6|66069.7|66053.9|721
1593433800000|2020-06-29 12:30:00|66070|66055|66075.8|66060.8|66078.7|66063.7|66063.3|66048.3|673
1593434100000|2020-06-29 12:35:00|66075.9|66060.9|66080.3|66065.3|66088.3|66073.3|66071.9|66056.9|760
1593434400000|2020-06-29 12:40:00|66080.1|66065.1|66065.5|66050.5|66090.3|66075.3|66065.4|66050.4|639
1593434700000|2020-06-29 12:45:00|66065.2|66050.2|66062.7|66047.7|66070.4|66055.4|66055.2|66040.2|719
1593435000000|2020-06-29 12:50:00|66062.6|66047.6|66053.6|66038.6|66065.3|66050.3|66042.6|66027.6|700
1593435300000|2020-06-29 12:55:00|66057.7|66042.7|66045.7|66030.7|66061.8|66046.8|66041.4|66026.4|595
1593435600000|2020-06-29 13:00:00|66045|66030|66080.8|66065.8|66081.7|66066.7|66041.4|66026.4|740
1593435900000|2020-06-29 13:05:00|66080.6|66065.6|66071|66056|66087.6|66072.6|66064.8|66049.8|664
1593436200000|2020-06-29 13:10:00|66070.7|66055.7|66083|66068|66090.7|66075.7|66068.1|66053.1|676
1593436500000|2020-06-29 13:15:00|66083.2|66068.2|66102.4|66087.4|66102.4|66087.4|66083|66068|596
1593436800000|2020-06-29 13:20:00|66102.3|66087.3|66097.6|66082.6|66108.6|66093.6|66094.2|66079.2|702
1593437100000|2020-06-29 13:25:00|66097.3|66082.3|66109.2|66094.2|66111.9|66096.9|66097.3|66082.3|660
1593437400000|2020-06-29 13:30:00|66110.4|66095.4|66128|66113|66131.7|66116.7|66103.9|66088.9|911
1593437700000|2020-06-29 13:35:00|66126.3|66111.3|66144|66129|66144|66129|66123.3|66108.3|850
1593438000000|2020-06-29 13:40:00|66143.8|66128.8|66163.1|66148.1|66167.1|66152.1|66143.6|66128.6|900
1593438300000|2020-06-29 13:45:00|66162.2|66147.2|66185.4|66170.4|66197.9|66182.9|66160.2|66145.2|930
1593438600000|2020-06-29 13:50:00|66185.7|66170.7|66186.4|66171.4|66226.9|66211.9|66183.5|66168.5|920
1593438900000|2020-06-29 13:55:00|66186.8|66171.8|66209.8|66194.8|66217.5|66202.5|66186.6|66171.6|853
1593439200000|2020-06-29 14:00:00|66212.4|66192.4|66214.9|66199.9|66227.6|66212.6|66192.5|66177.5|909
1593439500000|2020-06-29 14:05:00|66215.1|66200.1|66275.9|66260.9|66287.5|66272.5|66215.1|66200.1|963
1593439800000|2020-06-29 14:10:00|66273.7|66258.7|66243.3|66228.3|66288.6|66273.6|66238.7|66223.3|904
1593440100000|2020-06-29 14:15:00|66243.6|66228.6|66269.9|66254.9|66273.4|66256.4|66235.7|66220.7|839
1593440400000|2020-06-29 14:20:00|66270.5|66255.5|66309|66294|66309.1|66294.1|66270|66255|801
1593440700000|2020-06-29 14:25:00|66314.3|66299.3|66287.5|66272.5|66320.8|66305.8|66284|66269|852
1593441000000|2020-06-29 14:30:00|66288.6|66273.6|66313.4|66298.4|66318|66303|66284.3|66269.3|825
1593441300000|2020-06-29 14:35:00|66313.2|66298.2|66306.9|66291.9|66375.2|66358.2|66306.6|66289.5|986
1593441600000|2020-06-29 14:40:00|66306.7|66291.7|66268.5|66253.5|66310.4|66295.4|66267.3|66252.3|921
1593441900000|2020-06-29 14:45:00|66268.7|66253.7|66253|66238|66285.4|66270.4|66252.8|66237.8|844
1593442200000|2020-06-29 14:50:00|66253.1|66238.1|66265.2|66250.2|66277.5|66262.5|66245.1|66230.1|911
1593442500000|2020-06-29 14:55:00|66265.9|66250.9|66281.6|66266.6|66322.3|66307.3|66264.9|66249.9|1012
1593442800000|2020-06-29 15:00:00|66280.1|66265.1|66242.6|66227.6|66295.8|66280.8|66235.8|66220.8|1011
1593443100000|2020-06-29 15:05:00|66242.5|66227.5|66256.6|66241.6|66285.5|66270.5|66241.9|66226.9|847
1593443400000|2020-06-29 15:10:00|66256.7|66241.7|66307.1|66292.1|66310.2|66295.2|66256.4|66241.4|897
1593443700000|2020-06-29 15:15:00|66307|66292|66301.2|66281.2|66308.8|66293.8|66282.6|66267.6|843
1593444000000|2020-06-29 15:20:00|66301.1|66281.1|66277.4|66257.4|66311.4|66293.9|66268.9|66248.9|786
1593444300000|2020-06-29 15:25:00|66277.3|66257.3|66287.6|66267.6|66291|66271|66258.8|66238.8|787
1593444600000|2020-06-29 15:30:00|66287.4|66267.4|66305.2|66285.2|66306.7|66286.7|66284.7|66264.7|745
1593444900000|2020-06-29 15:35:00|66305|66285|66308.6|66288.6|66310.9|66290.9|66295.3|66275.3|742
1593445200000|2020-06-29 15:40:00|66308.2|66288.2|66278.5|66258.5|66315|66295|66276.9|66256.9|731
1593445500000|2020-06-29 15:45:00|66278.9|66258.9|66265.7|66245.7|66290.7|66270.7|66259.2|66239.2|765
1593445800000|2020-06-29 15:50:00|66265.5|66245.5|66313|66293|66313|66293|66265.1|66245.1|671
1593446100000|2020-06-29 15:55:00|66312.8|66292.8|66331.1|66311.1|66340|66320|66309.5|66289.5|861
1593446400000|2020-06-29 16:00:00|66331.7|66311.7|66339.6|66319.6|66341|66321|66323|66303|843
1593446700000|2020-06-29 16:05:00|66338.6|66318.6|66343.8|66323.8|66351.7|66331.7|66334|66314|779
1593447000000|2020-06-29 16:10:00|66343.9|66323.9|66336.8|66316.8|66350.4|66330.4|66331.7|66311.7|720
1593447300000|2020-06-29 16:15:00|66336.6|66316.6|66312.1|66292.1|66338.1|66318.1|66311.6|66291.6|685
1593447600000|2020-06-29 16:20:00|66312.2|66292.2|66317.9|66297.9|66318.9|66298.9|66302.5|66282.5|706
1593447900000|2020-06-29 16:25:00|66318.1|66298.1|66313|66293|66318.8|66298.8|66305.8|66285.8|666
1593448200000|2020-06-29 16:30:00|66313.1|66293.1|66323.4|66303.4|66323.5|66303.5|66309|66289|740
1593448500000|2020-06-29 16:35:00|66323.9|66303.9|66329|66309|66330.6|66310.6|66315|66295|720
1593448800000|2020-06-29 16:40:00|66328.9|66308.9|66344.5|66324.5|66355.2|66335.2|66327.4|66307.4|678
1593449100000|2020-06-29 16:45:00|66344.6|66324.6|66335.2|66315.2|66356.8|66336.8|66333.1|66313.1|654
1593449400000|2020-06-29 16:50:00|66335.4|66315.4|66362.6|66342.6|66365.2|66345.2|66334.9|66314.9|673
1593449700000|2020-06-29 16:55:00|66362.7|66342.7|66389.9|66369.9|66405.9|66385.9|66356.7|66336.7|862
1593450000000|2020-06-29 17:00:00|66390|66370|66397.2|66377.2|66397.4|66377.4|66382|66362|695
1593450300000|2020-06-29 17:05:00|66396.7|66376.7|66432|66412|66433.8|66413.8|66392|66372|795
1593450600000|2020-06-29 17:10:00|66431.9|66411.9|66390.8|66370.8|66436.5|66416.5|66385.5|66365.5|794
1593450900000|2020-06-29 17:15:00|66391|66371|66384.6|66364.6|66394.4|66374.4|66375.4|66355.4|681
1593451200000|2020-06-29 17:20:00|66385|66365|66372.7|66352.7|66387.6|66367.6|66371.4|66351.4|582
1593451500000|2020-06-29 17:25:00|66372|66352|66359|66339|66375.9|66355.9|66358.6|66338.6|637
1593451800000|2020-06-29 17:30:00|66361.3|66341.3|66365|66345|66372.1|66352.1|66354|66334|823
1593452100000|2020-06-29 17:35:00|66365.5|66345.5|66359.1|66339.1|66370.9|66350.9|66354.9|66334.9|563
1593452400000|2020-06-29 17:40:00|66360.6|66340.6|66370.8|66350.8|66371.4|66351.4|66358.1|66338.1|547
1593452700000|2020-06-29 17:45:00|66370.9|66350.9|66370.3|66350.3|66378.4|66358.4|66364.4|66344.4|557
1593453000000|2020-06-29 17:50:00|66370.4|66350.4|66389.6|66369.6|66389.8|66369.8|66370|66350|526
1593453300000|2020-06-29 17:55:00|66389.4|66369.4|66389.2|66369.2|66398.3|66378.3|66383.5|66363.5|647
1593453600000|2020-06-29 18:00:00|66389.6|66369.6|66386.4|66366.4|66396.1|66376.1|66368.3|66351.8|710
1593453900000|2020-06-29 18:05:00|66386.6|66366.6|66380.7|66360.7|66396.4|66378|66377.2|66359.1|572
1593454200000|2020-06-29 18:10:00|66380.8|66360.8|66358|66343|66383.3|66365.4|66357.9|66341.6|541
1593454500000|2020-06-29 18:15:00|66358.1|66343.1|66356.3|66336.3|66367.7|66349.9|66349.7|66334.7|520
1593454800000|2020-06-29 18:20:00|66356.4|66336.4|66363.2|66343.2|66367.2|66349.1|66354.1|66334.1|540
1593455100000|2020-06-29 18:25:00|66363.1|66343.1|66367.2|66347.2|66367.2|66347.2|66359.6|66340.9|442
1593455400000|2020-06-29 18:30:00|66367.4|66347.4|66367.5|66347.5|66373|66354.2|66363.4|66343.4|453
1593455700000|2020-06-29 18:35:00|66367.4|66347.4|66374.5|66354.5|66374.5|66354.5|66354.7|66336.9|407
1593456000000|2020-06-29 18:40:00|66373.8|66353.8|66350.7|66330.7|66375.2|66355.2|66347.1|66329|507
1593456300000|2020-06-29 18:45:00|66350.6|66330.6|66338.7|66323.7|66350.6|66331.8|66337|66319.3|527
1593456600000|2020-06-29 18:50:00|66338.8|66323.8|66341.9|66321.9|66349.6|66332.3|66336.5|66318.9|450
1593456900000|2020-06-29 18:55:00|66342.8|66322.8|66339.6|66319.6|66349.3|66329.3|66335.8|66317.6|639
1593457200000|2020-06-29 19:00:00|66340.9|66320.9|66367|66347|66370.9|66350.9|66338.3|66318.3|715
1593457500000|2020-06-29 19:05:00|66367.1|66347.1|66367.8|66347.8|66371.5|66351.6|66357.4|66339.8|542
1593457800000|2020-06-29 19:10:00|66367.7|66347.7|66356.1|66336.1|66367.7|66347.7|66354.8|66334.8|466
1593458100000|2020-06-29 19:15:00|66356.2|66336.2|66333.7|66313.7|66357.5|66338.2|66332.3|66312.5|555
1593458400000|2020-06-29 19:20:00|66333.6|66313.6|66324.9|66304.9|66334.9|66315.7|66323.9|66303.9|544
1593458700000|2020-06-29 19:25:00|66324.8|66304.8|66323.8|66303.8|66327.5|66307.5|66316.5|66296.5|548
1593459000000|2020-06-29 19:30:00|66324.3|66304.3|66321.9|66301.9|66333.6|66313.6|66321.1|66301.1|534
1593459300000|2020-06-29 19:35:00|66321.8|66301.8|66339.7|66319.7|66340.5|66320.5|66321.8|66301.8|547
1593459600000|2020-06-29 19:40:00|66339.6|66319.6|66342.8|66322.8|66352.4|66332.4|66339.1|66319.1|529
1593459900000|2020-06-29 19:45:00|66339.4|66319.4|66327.6|66307.6|66340.6|66320.6|66324.3|66306.8|537
1593460200000|2020-06-29 19:50:00|66327.5|66307.5|66333.5|66313.5|66340.1|66320.1|66318.7|66298.7|601
1593460500000|2020-06-29 19:55:00|66333.6|66313.6|66330.6|66310.6|66334.6|66314.8|66312.5|66292.5|699
1593460800000|2020-06-29 20:00:00|66330.3|66310.3|66333.6|66313.6|66338.3|66320|66326.6|66308.2|772
1593461100000|2020-06-29 20:05:00|66333.7|66313.7|66324|66304|66333.8|66313.8|66316.9|66296.9|443
1593461400000|2020-06-29 20:10:00|66324.1|66304.1|66320.1|66300.1|66324.9|66304.9|66315.3|66295.3|323
1593461700000|2020-06-29 20:15:00|66319.9|66299.9|66321.6|66301.6|66323.5|66306.7|66315.1|66295.6|317
1593462000000|2020-06-29 20:20:00|66320.7|66300.7|66318.1|66298.1|66321.7|66301.7|66309.9|66291.9|422
1593462300000|2020-06-29 20:25:00|66317.9|66297.9|66312.7|66292.7|66319.8|66299.8|66310.3|66290.3|363
1593462600000|2020-06-29 20:30:00|66312.6|66292.6|66318.2|66298.2|66324.1|66304.1|66312.6|66292.6|369
1593462900000|2020-06-29 20:35:00|66318.5|66298.5|66313.4|66293.4|66319.1|66299.1|66309.3|66290.3|392
1593463200000|2020-06-29 20:40:00|66313.3|66293.3|66305.5|66285.5|66314.1|66294.1|66299.2|66279.2|491
1593463500000|2020-06-29 20:45:00|66305.4|66285.4|66303.5|66283.5|66306.9|66287.7|66300.1|66280.1|434
1593463800000|2020-06-29 20:50:00|66304|66284|66297.8|66277.8|66305.6|66285.6|66293.6|66273.6|380
1593464100000|2020-06-29 20:55:00|66298.1|66278.1|66300.1|66280.1|66300.1|66280.1|66290.7|66261|390
1593464400000|2020-06-29 21:00:00|66299.6|66279.6|66353.4|66301.5|66354.8|66302.9|66297.5|66274.9|149
1593464700000|2020-06-29 21:05:00|66358.3|66282|66356.3|66294.6|66376.5|66310.1|66348|66274.3|226
1593465000000|2020-06-29 21:10:00|66357.1|66294.2|66344.8|66300.1|66363.6|66303.5|66341.4|66262.6|244
1593465300000|2020-06-29 21:15:00|66349.6|66304.7|66337.3|66290.2|66361.1|66304.7|66334|66275.6|382
1593465600000|2020-06-29 21:20:00|66337.7|66284.8|66313.5|66276.7|66347.6|66310.8|66312.8|66261.7|560
1593465900000|2020-06-29 21:25:00|66313|66276.9|66318|66274.8|66326.2|66283.6|66308.5|66251.9|316
1593466200000|2020-06-29 21:30:00|66320.9|66262.5|66314.9|66268.7|66328.1|66288.1|66307.1|66256.7|273
1593466500000|2020-06-29 21:35:00|66314.8|66268.6|66300.8|66279.4|66323.6|66283.6|66298.5|66257|216
1593466800000|2020-06-29 21:40:00|66300.5|66279.1|66311.6|66281.1|66316.7|66285.2|66296.6|66261.2|209
1593467100000|2020-06-29 21:45:00|66311.3|66281.8|66308.3|66285.1|66322.8|66288.7|66304.8|66263.9|219
1593467400000|2020-06-29 21:50:00|66308.8|66281.4|66309.7|66283.9|66322|66289.5|66307.2|66268.2|421
1593467700000|2020-06-29 21:55:00|66309.1|66284.8|66312.9|66277.9|66316.3|66286.7|66305.6|66275.4|502
1593468000000|2020-06-29 22:00:00|66311.3|66279.8|66308.4|66288.4|66313.8|66289.2|66304.2|66271.9|408
1593468300000|2020-06-29 22:05:00|66308.3|66288.3|66299.1|66279.1|66309.1|66289.1|66297.5|66277.5|245
1593468600000|2020-06-29 22:10:00|66298.9|66278.9|66302.1|66282.1|66302.5|66282.5|66295.3|66275.6|195
1593468900000|2020-06-29 22:15:00|66301.5|66281.5|66297.5|66277.5|66306.2|66286.2|66297.1|66277.1|218
1593469200000|2020-06-29 22:20:00|66297.6|66277.6|66286.3|66266.3|66298|66278|66284.8|66264.8|317
1593469500000|2020-06-29 22:25:00|66286.5|66266.5|66288|66268|66289.5|66269.5|66283.4|66263.4|250
1593469800000|2020-06-29 22:30:00|66288.1|66268.1|66282.5|66262.5|66289.2|66269.2|66281.1|66261.1|290
1593470100000|2020-06-29 22:35:00|66283|66263|66281.2|66261.2|66285|66265|66275.4|66255.4|310
1593470400000|2020-06-29 22:40:00|66281.1|66261.1|66275.7|66255.7|66281.6|66261.6|66263.5|66243.5|358
1593470700000|2020-06-29 22:45:00|66276|66256|66270.7|66250.7|66281.1|66261.1|66270.3|66250.3|358
1593471000000|2020-06-29 22:50:00|66270.6|66250.6|66262.7|66242.7|66271.9|66251.9|66261.3|66241.3|281
1593471300000|2020-06-29 22:55:00|66262.4|66242.4|66256.9|66236.9|66266.3|66246.3|66254.7|66234.7|351
1593471600000|2020-06-29 23:00:00|66259.4|66239.4|66281.2|66261.2|66281.2|66261.2|66258.3|66207.1|408
1593471900000|2020-06-29 23:05:00|66281.3|66261.3|66283|66263|66284.8|66264.8|66274.6|66254.6|271
1593472200000|2020-06-29 23:10:00|66282.9|66262.9|66274.4|66254.4|66285.6|66265.6|66273.9|66253.9|273
1593472500000|2020-06-29 23:15:00|66274.8|66254.8|66276.6|66256.6|66284.6|66264.6|66274.6|66254.6|298
1593472800000|2020-06-29 23:20:00|66276.7|66256.7|66276.6|66256.6|66280.5|66260.5|66272.4|66252.4|245
1593473100000|2020-06-29 23:25:00|66276.3|66256.3|66264.5|66244.5|66278.3|66258.3|66264.1|66244.1|191
1593473400000|2020-06-29 23:30:00|66264.4|66244.4|66247.7|66227.7|66267|66247|66247.4|66227.4|352
1593473700000|2020-06-29 23:35:00|66247.8|66227.8|66252.7|66232.7|66254.8|66234.8|66244.3|66224.3|401
1593474000000|2020-06-29 23:40:00|66252.6|66232.6|66247.4|66227.4|66254|66234|66244.3|66224.3|336
1593474300000|2020-06-29 23:45:00|66248.5|66228.5|66253.4|66233.4|66257.6|66237.6|66243.1|66223.1|402
1593474600000|2020-06-29 23:50:00|66253.9|66233.9|66256|66236|66260|66240|66252.1|66232.1|302
1593474900000|2020-06-29 23:55:00|66255.7|66235.7|66273.6|66253.6|66274.7|66254.7|66253.9|66232.8|361
1593475200000|2020-06-30 00:00:00|66273|66253|66285.4|66265.4|66285.9|66265.9|66270.5|66250.5|489
1593475500000|2020-06-30 00:05:00|66285.5|66265.5|66280.4|66260.4|66291.6|66271.6|66276.2|66256.2|438
1593475800000|2020-06-30 00:10:00|66280.9|66260.9|66291.7|66271.7|66291.7|66271.7|66275.1|66255.1|375
1593476100000|2020-06-30 00:15:00|66291.5|66271.5|66293.3|66273.3|66296|66276|66282.5|66262.5|457
1593476400000|2020-06-30 00:20:00|66290.6|66270.6|66288|66268|66290.6|66270.6|66282|66262|373
1593476700000|2020-06-30 00:25:00|66288.2|66268.2|66296.2|66276.2|66297.2|66277.2|66287.8|66267.8|342
1593477000000|2020-06-30 00:30:00|66296.1|66276.1|66309.1|66289.1|66309.1|66289.1|66290.8|66270.8|435
1593477300000|2020-06-30 00:35:00|66307.3|66287.3|66314.1|66294.1|66317.8|66297.8|66305|66285|410
1593477600000|2020-06-30 00:40:00|66312.1|66292.1|66307|66287|66323.6|66303.6|66306.1|66286.1|370
1593477900000|2020-06-30 00:45:00|66307.1|66287.1|66319.3|66299.3|66320.6|66300.6|66302.8|66282.8|416
1593478200000|2020-06-30 00:50:00|66319.1|66299.1|66331.4|66311.4|66343.6|66323.6|66314.1|66294.1|577
1593478500000|2020-06-30 00:55:00|66333|66313|66321.5|66301.5|66333|66313|66313.3|66293.3|492
1593478800000|2020-06-30 01:00:00|66322.3|66302.3|66305.5|66285.5|66325.7|66305.7|66304.7|66284.7|468
1593479100000|2020-06-30 01:05:00|66305.7|66285.7|66331.8|66311.8|66335.2|66315.2|66303.3|66283.3|495
1593479400000|2020-06-30 01:10:00|66331.7|66311.7|66307.1|66287.1|66331.8|66311.8|66302.5|66282.5|502
1593479700000|2020-06-30 01:15:00|66307.3|66287.3|66307.4|66287.4|66311.1|66291.1|66304.3|66284.3|349
1593480000000|2020-06-30 01:20:00|66307.1|66287.1|66292.5|66272.5|66307.2|66287.2|66292.1|66272.1|412
1593480300000|2020-06-30 01:25:00|66292.7|66272.7|66303.1|66283.1|66303.3|66283.3|66290|66270|376
1593480600000|2020-06-30 01:30:00|66302.4|66282.4|66304|66284|66305.8|66285.8|66296.1|66276.1|389
1593480900000|2020-06-30 01:35:00|66303.8|66283.8|66289.4|66269.4|66304|66284|66289.1|66269.1|430
1593481200000|2020-06-30 01:40:00|66289.3|66269.3|66286.3|66266.3|66289.5|66269.5|66280.2|66260.2|383
1593481500000|2020-06-30 01:45:00|66286.1|66266.1|66277.7|66257.7|66289.1|66269.1|66268.1|66248.1|469
1593481800000|2020-06-30 01:50:00|66278.1|66258.1|66275.3|66255.3|66278.7|66260.4|66268.8|66250.5|333
1593482100000|2020-06-30 01:55:00|66275.4|66255.4|66266.1|66246.1|66275.7|66255.7|66263.3|66243.3|453
1593482400000|2020-06-30 02:00:00|66265.6|66245.6|66262.7|66242.7|66270|66251.5|66254.4|66236.2|538
1593482700000|2020-06-30 02:05:00|66262.2|66242.2|66275.6|66255.6|66277.1|66257.1|66252.8|66234|429
1593483000000|2020-06-30 02:10:00|66275.7|66255.7|66263.9|66243.9|66278|66258|66262.7|66242.7|333
1593483300000|2020-06-30 02:15:00|66264.1|66244.1|66276.7|66256.7|66277.1|66257.1|66260.8|66242.2|372
1593483600000|2020-06-30 02:20:00|66276.9|66256.9|66282.1|66262.1|66288.3|66268.3|66272.3|66254.2|331
1593483900000|2020-06-30 02:25:00|66282.3|66262.3|66281.1|66261.1|66284.4|66264.6|66277.7|66257.7|283
1593484200000|2020-06-30 02:30:00|66281|66261|66282.9|66262.9|66290.3|66270.3|66280.8|66261|305
1593484500000|2020-06-30 02:35:00|66283|66263|66295.8|66275.8|66296|66276.3|66279.1|66259.1|338
1593484800000|2020-06-30 02:40:00|66295.9|66275.9|66301|66281|66308.5|66288.5|66295.5|66275.5|390
1593485100000|2020-06-30 02:45:00|66301.2|66281.2|66301.7|66286.7|66308.1|66288.1|66300|66280|300
1593485400000|2020-06-30 02:50:00|66301.5|66286.5|66293|66273|66302.8|66286.7|66291|66271|301
1593485700000|2020-06-30 02:55:00|66292.7|66272.7|66299|66279|66302.5|66282.5|66289.3|66269.3|377
1593486000000|2020-06-30 03:00:00|66298.9|66278.9|66308.1|66288.1|66308.9|66288.9|66297|66277|371
1593486300000|2020-06-30 03:05:00|66307.8|66287.8|66304.7|66284.7|66308.9|66290.1|66304.5|66284.7|292
1593486600000|2020-06-30 03:10:00|66305|66285|66301.4|66281.4|66306|66286|66296|66276|343
1593486900000|2020-06-30 03:15:00|66301.6|66281.6|66287.8|66267.8|66302.5|66282.7|66282.8|66262.8|358
1593487200000|2020-06-30 03:20:00|66288.1|66268.1|66285.9|66265.9|66290.1|66270.1|66280.1|66261.7|296
1593487500000|2020-06-30 03:25:00|66286|66266|66279.6|66259.6|66286|66266|66272.4|66252.4|305
1593487800000|2020-06-30 03:30:00|66278.6|66258.6|66281|66261|66283.9|66264.3|66277.4|66258.1|310
1593488100000|2020-06-30 03:35:00|66281.1|66261.1|66286.4|66266.4|66287.2|66267.2|66278.3|66258.3|355
1593488400000|2020-06-30 03:40:00|66286.5|66266.5|66290.5|66270.5|66290.7|66270.7|66276.8|66258.6|295
1593488700000|2020-06-30 03:45:00|66290.6|66270.6|66299.6|66279.6|66300.1|66280.1|66290.6|66270.6|322
1593489000000|2020-06-30 03:50:00|66299.8|66279.8|66319|66299|66319.2|66299.2|66293.5|66275.5|346
1593489300000|2020-06-30 03:55:00|66318.1|66298.1|66322.8|66302.8|66326|66306.3|66315.6|66295.6|402
1593489600000|2020-06-30 04:00:00|66322.5|66302.5|66319|66299|66323|66303|66308.3|66288.7|418
1593489900000|2020-06-30 04:05:00|66318.8|66298.8|66309.6|66289.6|66320.2|66302.6|66305.2|66286.7|368
1593490200000|2020-06-30 04:10:00|66309.5|66289.5|66298.3|66278.3|66310.4|66291.7|66294.6|66274.6|373
1593490500000|2020-06-30 04:15:00|66298.4|66278.4|66300.7|66280.7|66304.1|66285|66296.4|66276.8|428
1593490800000|2020-06-30 04:20:00|66300.3|66280.3|66300.2|66280.2|66306.4|66286.4|66295.9|66278.2|321
1593491100000|2020-06-30 04:25:00|66300.1|66280.1|66286.4|66266.4|66301.1|66281.1|66282.5|66264.1|407
1593491400000|2020-06-30 04:30:00|66286.1|66266.1|66302|66282|66303.2|66283.2|66283.1|66265.5|357
1593491700000|2020-06-30 04:35:00|66298.8|66283.8|66304.5|66284.5|66304.8|66284.8|66296.3|66277.2|264
1593492000000|2020-06-30 04:40:00|66304.2|66284.2|66323.8|66303.8|66324.5|66304.5|66301.3|66281.3|452
1593492300000|2020-06-30 04:45:00|66323.6|66303.6|66320.2|66300.2|66327.3|66307.3|66317.4|66298.8|398
1593492600000|2020-06-30 04:50:00|66320|66300|66317.3|66297.3|66323.5|66305.3|66316.6|66296.6|356
1593492900000|2020-06-30 04:55:00|66317.5|66297.5|66316.9|66296.9|66319.5|66301.9|66310.5|66290.5|365
1593493200000|2020-06-30 05:00:00|66317.3|66297.3|66312.6|66292.6|66321.2|66302.6|66308.8|66288.8|422
1593493500000|2020-06-30 05:05:00|66312.9|66292.9|66316.4|66296.4|66323.3|66305.7|66311.2|66291.9|379
1593493800000|2020-06-30 05:10:00|66316.3|66296.3|66322.7|66302.7|66325.2|66305.2|66312.8|66296.2|331
1593494100000|2020-06-30 05:15:00|66322.9|66302.9|66332.2|66317.2|66336.4|66317.6|66320.8|66301.7|373
1593494400000|2020-06-30 05:20:00|66332.1|66317.1|66331.7|66316.7|66338.2|66320.4|66330.5|66310.5|348
1593494700000|2020-06-30 05:25:00|66332.2|66317.2|66348.4|66333.4|66349.7|66333.4|66332|66315.4|419
1593495000000|2020-06-30 05:30:00|66348.2|66333.2|66364.2|66344.2|66374.1|66354.1|66345.8|66327.7|613
1593495300000|2020-06-30 05:35:00|66365.3|66345.3|66390.6|66370.6|66391|66371|66361.9|66341.9|672
1593495600000|2020-06-30 05:40:00|66390.5|66370.5|66370.8|66350.8|66398.4|66378.4|66370.3|66350.3|621
1593495900000|2020-06-30 05:45:00|66373.5|66353.5|66382.7|66362.7|66384.9|66365.4|66370.6|66350.6|567
1593496200000|2020-06-30 05:50:00|66383|66363|66384.6|66364.6|66394.8|66376.7|66379.8|66359.8|537
1593496500000|2020-06-30 05:55:00|66384.9|66364.9|66362.8|66342.8|66387|66369.7|66360.6|66341.9|698
1593496800000|2020-06-30 06:00:00|66364.7|66344.7|66403.1|66383.1|66403.9|66385.4|66360.7|66340.9|847
1593497100000|2020-06-30 06:05:00|66403.6|66383.6|66457.4|66442.4|66466.4|66446.5|66398.8|66380.5|855
1593497400000|2020-06-30 06:10:00|66457.5|66442.5|66440.4|66420.4|66464.1|66448|66435.6|66417.7|754
1593497700000|2020-06-30 06:15:00|66440.7|66420.7|66458|66438|66462.6|66445.7|66436.7|66418.2|643
1593498000000|2020-06-30 06:20:00|66456.1|66441.1|66451.8|66436.8|66464.3|66447|66440.8|66423.3|584
1593498300000|2020-06-30 06:25:00|66453.7|66433.7|66449.3|66434.3|66463.4|66446.3|66449.1|66433.5|617
1593498600000|2020-06-30 06:30:00|66449.5|66434.5|66503.1|66488.1|66509.3|66492.9|66449.5|66434.5|816
1593498900000|2020-06-30 06:35:00|66503.3|66488.3|66510.9|66495.9|66526.7|66509.8|66500.2|66483.1|773
1593499200000|2020-06-30 06:40:00|66511.3|66496.3|66492.6|66477.6|66511.3|66496.3|66490.7|66473.5|714
1593499500000|2020-06-30 06:45:00|66494.6|66474.6|66497.9|66482.9|66512.2|66497.2|66490.8|66472.8|796
1593499800000|2020-06-30 06:50:00|66497.7|66482.7|66475.2|66460.2|66504.8|66489.8|66466|66451|723
1593500100000|2020-06-30 06:55:00|66473.8|66458.8|66474.5|66454.5|66478.2|66463.2|66459.6|66444.6|678
1593500400000|2020-06-30 07:00:00|66472.8|66457.8|66478.5|66463.5|66489.8|66472.4|66467.2|66451.4|815
1593500700000|2020-06-30 07:05:00|66478|66463|66497.4|66477.4|66498.4|66480.4|66467|66452|885
1593501000000|2020-06-30 07:10:00|66495.1|66480.1|66494.4|66479.4|66516.1|66501|66484.8|66468.7|859
1593501300000|2020-06-30 07:15:00|66494.2|66479.2|66473.3|66458.3|66500.5|66485.5|66471.3|66453.9|841
1593501600000|2020-06-30 07:20:00|66472.9|66457.9|66468.6|66453.6|66488.7|66471.1|66463.9|66448.9|748
1593501900000|2020-06-30 07:25:00|66468.5|66453.5|66482.6|66467.6|66497.5|66482.5|66468.5|66453.5|759
1593502200000|2020-06-30 07:30:00|66482.9|66467.9|66490.5|66475.5|66507.5|66492.5|66482.1|66465.3|710
1593502500000|2020-06-30 07:35:00|66490.2|66475.2|66490.8|66470.8|66502|66483.6|66482.6|66467.6|715
1593502800000|2020-06-30 07:40:00|66489|66474|66467.3|66452.3|66495|66477.3|66465.2|66450.1|797
1593503100000|2020-06-30 07:45:00|66467.1|66452.1|66452.8|66437.8|66468.6|66453.6|66437.4|66422.4|730
1593503400000|2020-06-30 07:50:00|66453.3|66438.3|66432.4|66417.4|66467.8|66450.4|66431.1|66416.1|671
1593503700000|2020-06-30 07:55:00|66432.9|66417.9|66407.7|66392.7|66435.2|66420.2|66404.4|66389.4|846
1593504000000|2020-06-30 08:00:00|66408.3|66393.3|66385.9|66370.9|66418.5|66403.5|66380.4|66365.4|841
1593504300000|2020-06-30 08:05:00|66386.1|66371.1|66419.9|66404.9|66424.4|66406.7|66383.1|66368|788
1593504600000|2020-06-30 08:10:00|66422.9|66402.9|66435.8|66420.8|66443.9|66426.5|66420.5|66402.7|769
1593504900000|2020-06-30 08:15:00|66434.6|66419.6|66410.9|66395.9|66442.1|66425.3|66406|66389.8|706
1593505200000|2020-06-30 08:20:00|66410.8|66395.8|66405.9|66385.9|66419.4|66404.4|66400.2|66383.9|692
1593505500000|2020-06-30 08:25:00|66405.5|66385.5|66393.4|66373.4|66407.2|66390.5|66384.3|66367.7|788
1593505800000|2020-06-30 08:30:00|66389.8|66374.8|66424.1|66409.1|66426.6|66409.9|66388.7|66373.7|773
1593506100000|2020-06-30 08:35:00|66423.9|66408.9|66401.4|66386.4|66423.9|66408.9|66381.3|66366.3|748
1593506400000|2020-06-30 08:40:00|66401.3|66386.3|66399.2|66379.2|66426.9|66408.8|66388.5|66371.5|828
1593506700000|2020-06-30 08:45:00|66399.1|66379.1|66410.7|66390.7|66414|66396.5|66388.8|66372.8|724
1593507000000|2020-06-30 08:50:00|66406.3|66391.3|66400.6|66385.6|66419|66401.2|66394.5|66376.8|708
1593507300000|2020-06-30 08:55:00|66403.1|66383.1|66438.8|66418.8|66440|66420|66402.9|66382.9|742
1593507600000|2020-06-30 09:00:00|66438.7|66418.7|66476.8|66461.8|66482.1|66465.3|66432.6|66412.6|779
1593507900000|2020-06-30 09:05:00|66477.2|66457.2|66476.9|66461.9|66491.7|66476|66465.4|66449.6|751
1593508200000|2020-06-30 09:10:00|66477|66462|66490.8|66470.8|66491|66474.7|66466.9|66450.5|720
1593508500000|2020-06-30 09:15:00|66490.9|66470.9|66489|66469|66494.3|66477.5|66474.3|66458.8|682
1593508800000|2020-06-30 09:20:00|66488.9|66468.9|66477.5|66462.5|66495.5|66479.2|66473.2|66458.2|785
1593509100000|2020-06-30 09:25:00|66477.1|66462.1|66505.8|66490.8|66509.6|66492.7|66473.9|66458.9|751
1593509400000|2020-06-30 09:30:00|66505.7|66490.7|66511|66491|66529.5|66512.1|66504.1|66487.6|710
1593509700000|2020-06-30 09:35:00|66510.4|66495.4|66495.2|66480.2|66514|66498.4|66494.4|66478.4|571
1593510000000|2020-06-30 09:40:00|66495.9|66480.9|66531.5|66511.5|66533|66515.5|66493.9|66478.9|701
1593510300000|2020-06-30 09:45:00|66529.1|66514.1|66538.3|66523.3|66541.5|66524.5|66514.2|66497.4|690
1593510600000|2020-06-30 09:50:00|66538.9|66523.9|66511.4|66496.4|66547.7|66532.7|66511.4|66495.8|674
1593510900000|2020-06-30 09:55:00|66512.1|66497.1|66516.4|66501.4|66524.2|66509.1|66507.3|66492.3|652
1593511200000|2020-06-30 10:00:00|66516.7|66501.7|66527.3|66512.3|66547.5|66532.5|66511.3|66493.7|761
1593511500000|2020-06-30 10:05:00|66527.2|66512.2|66531.1|66516.1|66553.6|66538.6|66525.4|66508.6|714
1593511800000|2020-06-30 10:10:00|66531.4|66516.4|66550.9|66530.9|66556.9|66541.9|66526.9|66508.9|662
1593512100000|2020-06-30 10:15:00|66551|66531|66531.9|66516.9|66555.1|66538|66524.9|66508.3|723
1593512400000|2020-06-30 10:20:00|66532.2|66517.2|66536.7|66521.7|66538|66522.8|66515|66498.4|630
1593512700000|2020-06-30 10:25:00|66536.6|66521.6|66498.9|66478.9|66537.5|66522.5|66494.3|66476.4|762
1593513000000|2020-06-30 10:30:00|66497.3|66482.3|66511.8|66496.8|66513.6|66498.6|66488.3|66471.3|712
1593513300000|2020-06-30 10:35:00|66513.1|66498.1|66476.8|66456.8|66523.1|66507.9|66471.3|66453.3|697
1593513600000|2020-06-30 10:40:00|66475.4|66460.4|66463.6|66448.6|66492.9|66476|66463|66445.2|790
1593513900000|2020-06-30 10:45:00|66463.3|66448.3|66450.4|66435.4|66470|66455|66446.7|66431.7|768
1593514200000|2020-06-30 10:50:00|66450.1|66435.1|66475.2|66460.2|66483.7|66466.9|66434|66417.3|766
1593514500000|2020-06-30 10:55:00|66475.1|66460.1|66495|66475|66514.6|66496.3|66472.6|66456.5|792
1593514800000|2020-06-30 11:00:00|66494.9|66474.9|66487.7|66472.7|66510.3|66492.1|66474.5|66457|801
1593515100000|2020-06-30 11:05:00|66487.8|66472.8|66508|66488|66519.6|66501.5|66487.3|66469.8|633
1593515400000|2020-06-30 11:10:00|66508.2|66488.2|66473.1|66453.1|66508.8|66491.5|66470.3|66453|673
1593515700000|2020-06-30 11:15:00|66470.6|66455.6|66492.1|66477.1|66498.2|66480.7|66470.2|66455|557
1593516000000|2020-06-30 11:20:00|66492|66477|66492.4|66477.4|66497|66482|66475.4|66459|626
1593516300000|2020-06-30 11:25:00|66492.7|66477.7|66502.6|66487.6|66504.6|66487.8|66483.7|66466.2|489
1593516600000|2020-06-30 11:30:00|66502.7|66487.7|66485|66470|66509.6|66494.6|66479|66464|780
1593516900000|2020-06-30 11:35:00|66485.5|66470.5|66512.1|66497.1|66514.8|66497.5|66474.7|66459.7|720
1593517200000|2020-06-30 11:40:00|66512|66497|66518.7|66503.7|66534.8|66519.1|66510.7|66493.5|740
1593517500000|2020-06-30 11:45:00|66518.5|66503.5|66512.7|66497.7|66527.4|66511.6|66509.2|66494.2|689
1593517800000|2020-06-30 11:50:00|66512.5|66497.5|66539.7|66524.7|66540|66525|66491.5|66476.5|773
1593518100000|2020-06-30 11:55:00|66541.6|66526.6|66581.2|66566.2|66585.9|66568.6|66532.5|66517.5|911
1593518400000|2020-06-30 12:00:00|66581.7|66566.7|66584.6|66569.6|66593.5|66577.3|66562.8|66547.8|889
1593518700000|2020-06-30 12:05:00|66584.7|66569.7|66585|66570|66603.8|66586.3|66572.1|66554.7|761
1593519000000|2020-06-30 12:10:00|66585.1|66570.1|66566.9|66546.9|66602.2|66585.2|66563.9|66546.7|772
1593519300000|2020-06-30 12:15:00|66567.1|66547.1|66529.4|66514.4|66568.6|66553.1|66528.5|66511.5|762
1593519600000|2020-06-30 12:20:00|66531.7|66511.7|66537.4|66522.4|66538|66522.9|66516.9|66500.2|736
1593519900000|2020-06-30 12:25:00|66537.6|66522.6|66559.6|66539.6|66561.7|66541.7|66533.3|66516|692
1593520200000|2020-06-30 12:30:00|66560.1|66540.1|66546.3|66526.3|66565|66545.7|66532.9|66515.4|748
1593520500000|2020-06-30 12:35:00|66546|66526|66527.8|66507.8|66549.3|66532.1|66518.4|66503.4|755
1593520800000|2020-06-30 12:40:00|66525.4|66510.4|66508.7|66493.7|66534|66516.9|66494.6|66476.9|732
1593521100000|2020-06-30 12:45:00|66508.8|66493.8|66468.1|66453.1|66515.3|66499.1|66458.7|66443.7|774
1593521400000|2020-06-30 12:50:00|66468|66453|66464.4|66449.4|66488.5|66473.5|66438.9|66421.6|842
1593521700000|2020-06-30 12:55:00|66463.6|66448.6|66498.3|66478.3|66501.4|66484.4|66461.5|66446|756
1593522000000|2020-06-30 13:00:00|66497.5|66477.5|66503.2|66488.2|66506.1|66491.1|66484|66464.6|761
1593522300000|2020-06-30 13:05:00|66503|66488|66471.6|66456.6|66506.4|66491.4|66468.9|66452.2|902
1593522600000|2020-06-30 13:10:00|66471.7|66456.7|66460.1|66440.1|66476.8|66461.8|66446.9|66431.9|832
1593522900000|2020-06-30 13:15:00|66459.7|66439.7|66452.5|66437.5|66469.8|66452.8|66443.3|66428.3|809
1593523200000|2020-06-30 13:20:00|66452.1|66437.1|66427.9|66412.9|66455.1|66438.2|66418.6|66403.6|763
1593523500000|2020-06-30 13:25:00|66428.2|66413.2|66409.6|66389.6|66443.7|66428.7|66400.3|66383|769
1593523800000|2020-06-30 13:30:00|66409.2|66389.2|66419.2|66404.2|66423.9|66406.8|66398.4|66379.7|911
1593524100000|2020-06-30 13:35:00|66419.3|66404.3|66393.1|66373.1|66421|66404.6|66364.8|66347.7|918
1593524400000|2020-06-30 13:40:00|66392.9|66372.9|66435.7|66415.7|66441|66423.6|66382.6|66367.6|904
1593524700000|2020-06-30 13:45:00|66435.9|66415.9|66470.4|66450.4|66471.4|66451.5|66407.2|66390|932
1593525000000|2020-06-30 13:50:00|66468.6|66448.6|66454.7|66434.7|66468.6|66451.5|66445.8|66425.8|847
1593525300000|2020-06-30 13:55:00|66452|66437|66503.1|66483.1|66509.9|66490.1|66444.8|66427.4|881
1593525600000|2020-06-30 14:00:00|66501.2|66481.2|66467.2|66447.2|66530.5|66513.4|66463.2|66443.2|991
1593525900000|2020-06-30 14:05:00|66466.9|66446.9|66400.5|66380.5|66468.5|66448.5|66387.5|66367.5|916
1593526200000|2020-06-30 14:10:00|66400|66380|66400.5|66385.5|66416.5|66398|66391.3|66374.7|934
1593526500000|2020-06-30 14:15:00|66400.8|66385.8|66466.2|66446.2|66466.2|66448.8|66392.5|66375.5|897
1593526800000|2020-06-30 14:20:00|66465.4|66445.4|66452.4|66432.4|66502|66482.7|66449|66429|975
1593527100000|2020-06-30 14:25:00|66452.3|66432.3|66442.8|66422.8|66461.8|66443.2|66420.1|66400.1|977
1593527400000|2020-06-30 14:30:00|66442.6|66422.6|66445|66425|66445.2|66425.2|66400.9|66380.9|987
1593527700000|2020-06-30 14:35:00|66445.2|66425.2|66443|66423|66473.7|66456.4|66409.7|66391.7|990
1593528000000|2020-06-30 14:40:00|66442.4|66422.4|66421|66401|66469.6|66449.6|66391.9|66371.9|1049
1593528300000|2020-06-30 14:45:00|66420.8|66400.8|66440.8|66420.8|66448|66428|66361.8|66341.8|1093
1593528600000|2020-06-30 14:50:00|66440.7|66420.7|66384.7|66364.7|66441.1|66421.1|66354.7|66337.4|1094
1593528900000|2020-06-30 14:55:00|66385.3|66365.3|66364.3|66344.3|66420.9|66402.3|66339.8|66319.8|1121
1593529200000|2020-06-30 15:00:00|66361.6|66341.6|66329.1|66309.1|66380.7|66364.1|66326.4|66306.4|1089
1593529500000|2020-06-30 15:05:00|66328.8|66308.8|66302.7|66282.7|66332.5|66312.5|66291.7|66271.7|1006
1593529800000|2020-06-30 15:10:00|66301.4|66281.4|66239.1|66219.1|66311.9|66291.9|66232.8|66212.8|954
1593530100000|2020-06-30 15:15:00|66239.3|66219.3|66202.6|66182.6|66244.4|66224.4|66189.7|66169.7|1081
1593530400000|2020-06-30 15:20:00|66202.5|66182.5|66234.5|66214.5|66235.3|66215.3|66183.6|66163.6|985
1593530700000|2020-06-30 15:25:00|66233.2|66213.2|66266.6|66246.6|66280.8|66260.8|66220.8|66200.8|980
1593531000000|2020-06-30 15:30:00|66266.2|66246.2|66282.6|66262.6|66289.2|66269.2|66250.1|66230.1|904
1593531300000|2020-06-30 15:35:00|66281.9|66261.9|66250.8|66230.8|66286.2|66266.2|66248.9|66228.9|870
1593531600000|2020-06-30 15:40:00|66251.6|66231.6|66294.6|66274.6|66297.6|66277.6|66251.6|66231.6|886
1593531900000|2020-06-30 15:45:00|66294.3|66274.3|66290.2|66270.2|66304|66284|66288|66268|742
1593532200000|2020-06-30 15:50:00|66290.3|66270.3|66295.3|66275.3|66302.7|66282.7|66285.3|66265.3|713
1593532500000|2020-06-30 15:55:00|66294.1|66274.1|66320.9|66300.9|66351.1|66331.1|66293.4|66273.4|933
1593532800000|2020-06-30 16:00:00|66322.5|66302.5|66294|66274|66332.6|66312.6|66286.2|66266.2|882
1593533100000|2020-06-30 16:05:00|66293.6|66273.6|66275.4|66255.4|66298.7|66278.7|66260.2|66240.2|728
1593533400000|2020-06-30 16:10:00|66275.6|66255.6|66272|66252|66281.9|66261.9|66263.8|66243.8|793
1593533700000|2020-06-30 16:15:00|66271.1|66251.1|66284.7|66264.7|66285|66265|66258.4|66238.4|747
1593534000000|2020-06-30 16:20:00|66284.6|66264.6|66271.7|66251.7|66304.1|66285.3|66271.7|66251.7|730
1593534300000|2020-06-30 16:25:00|66270.9|66250.9|66295|66275|66297.6|66277.6|66260.9|66240.9|725
1593534600000|2020-06-30 16:30:00|66295.3|66275.3|66313.5|66293.5|66315.7|66295.7|66286.3|66266.3|853
1593534900000|2020-06-30 16:35:00|66313|66293|66282.3|66262.3|66315.7|66295.7|66261|66241|898
1593535200000|2020-06-30 16:40:00|66282.1|66262.1|66256.8|66236.8|66283.9|66263.9|66256.5|66236.5|854
1593535500000|2020-06-30 16:45:00|66256.1|66236.1|66259.6|66239.6|66270.4|66250.4|66252.9|66232.9|848
1593535800000|2020-06-30 16:50:00|66259.8|66239.8|66275.8|66255.8|66276.8|66256.8|66258.6|66238.6|772
1593536100000|2020-06-30 16:55:00|66277.6|66257.6|66290.8|66270.8|66298.8|66278.8|66270.6|66250.6|820
1593536400000|2020-06-30 17:00:00|66290.7|66270.7|66286.7|66266.7|66294.8|66274.8|66274.9|66254.9|784
1593536700000|2020-06-30 17:05:00|66286.5|66266.5|66271.7|66251.7|66293.7|66273.7|66264|66244|753
1593537000000|2020-06-30 17:10:00|66271.5|66251.5|66264.8|66244.8|66274.2|66254.2|66255.7|66235.7|746
1593537300000|2020-06-30 17:15:00|66264.1|66244.1|66253.7|66233.7|66267.3|66247.3|66251.2|66231.2|713
1593537600000|2020-06-30 17:20:00|66252.7|66232.7|66266.9|66251.9|66270.5|66253.2|66240.2|66220.2|742
1593537900000|2020-06-30 17:25:00|66266.7|66251.7|66241.8|66226.8|66271|66253.7|66234.5|66218.5|775
1593538200000|2020-06-30 17:30:00|66243.5|66228.5|66273.5|66253.5|66273.7|66256.2|66241.2|66224.7|719
1593538500000|2020-06-30 17:35:00|66272.9|66252.9|66282.3|66267.3|66297.8|66280.5|66270|66252.9|618
1593538800000|2020-06-30 17:40:00|66282.2|66267.2|66294.7|66279.7|66310.8|66293.5|66281.8|66266.8|704
1593539100000|2020-06-30 17:45:00|66294.5|66279.5|66303.1|66283.1|66318.7|66301.9|66285.5|66268.1|720
1593539400000|2020-06-30 17:50:00|66303|66283|66306.5|66291.5|66309.5|66293.6|66297.2|66280.1|554
1593539700000|2020-06-30 17:55:00|66306.6|66291.6|66332.2|66317.2|66340.9|66323.2|66297.3|66280.5|802
1593540000000|2020-06-30 18:00:00|66332.3|66317.3|66339.2|66319.2|66366.4|66346.4|66330.4|66313.8|950
1593540300000|2020-06-30 18:05:00|66339|66319|66334.8|66314.8|66347.3|66327.3|66334.5|66314.5|665
1593540600000|2020-06-30 18:10:00|66335.1|66315.1|66335.8|66315.8|66344.5|66324.5|66332.6|66312.6|611
1593540900000|2020-06-30 18:15:00|66336.2|66316.2|66361.4|66341.4|66362.9|66342.9|66332|66312|709
1593541200000|2020-06-30 18:20:00|66360.8|66340.8|66362.2|66342.2|66375.9|66355.9|66340.3|66320.3|715
1593541500000|2020-06-30 18:25:00|66361.9|66341.9|66342.5|66322.5|66369.1|66349.1|66342|66322|740
1593541800000|2020-06-30 18:30:00|66342.2|66322.2|66330|66310|66356.5|66336.5|66327.6|66307.6|671
1593542100000|2020-06-30 18:35:00|66331.3|66311.3|66328.6|66308.6|66340.4|66320.4|66325.1|66305.1|539
1593542400000|2020-06-30 18:40:00|66328.7|66308.7|66326.1|66306.1|66334.6|66314.6|66322|66302|576
1593542700000|2020-06-30 18:45:00|66324.7|66304.7|66335.3|66315.3|66340.7|66320.7|66323.8|66303.8|601
1593543000000|2020-06-30 18:50:00|66335.5|66315.5|66331.5|66311.5|66338.1|66318.1|66326.4|66306.4|509
1593543300000|2020-06-30 18:55:00|66331.6|66311.6|66352.7|66332.7|66353.2|66333.2|66320.9|66300.9|793
1593543600000|2020-06-30 19:00:00|66354.2|66334.2|66378.3|66358.3|66390.4|66370.4|66336.3|66316.3|853
1593543900000|2020-06-30 19:05:00|66379.4|66359.4|66379.5|66359.5|66387.6|66367.6|66370.6|66350.6|685
1593544200000|2020-06-30 19:10:00|66380.2|66360.2|66364.3|66344.3|66386.9|66366.9|66364|66344|653
1593544500000|2020-06-30 19:15:00|66364|66344|66382.4|66362.4|66382.8|66362.8|66363.1|66343.1|668
1593544800000|2020-06-30 19:20:00|66382|66362|66382.3|66362.3|66390.8|66370.8|66379.5|66359.5|448
1593545100000|2020-06-30 19:25:00|66382.2|66362.2|66365.8|66345.8|66386.9|66366.9|66364.1|66345.2|610
1593545400000|2020-06-30 19:30:00|66366.7|66346.7|66372.1|66352.1|66382.1|66364.4|66362.9|66345.4|659
1593545700000|2020-06-30 19:35:00|66367.8|66352.8|66353.7|66333.7|66372.9|66355.3|66353.3|66333.3|625
1593546000000|2020-06-30 19:40:00|66353.5|66333.5|66339|66319|66355.9|66338|66336.4|66316.4|675
1593546300000|2020-06-30 19:45:00|66338.7|66318.7|66333|66313|66346.6|66326.6|66331.4|66311.4|716
1593546600000|2020-06-30 19:50:00|66331.8|66311.8|66324.1|66304.1|66336|66317.7|66318.6|66299.4|722
1593546900000|2020-06-30 19:55:00|66323.5|66303.5|66343.8|66323.8|66343.8|66324.3|66316.7|66296.7|871
1593547200000|2020-06-30 20:00:00|66344.1|66324.1|66338.6|66318.6|66348.2|66331.2|66331.8|66314|832
1593547500000|2020-06-30 20:05:00|66338.8|66318.8|66345.3|66325.3|66348.5|66328.5|66335.3|66315.3|507
1593547800000|2020-06-30 20:10:00|66345.4|66325.4|66347.6|66327.6|66350|66330|66335.1|66316.2|573
1593548100000|2020-06-30 20:15:00|66348.5|66328.5|66363.2|66343.2|66364.7|66344.7|66348|66328|407
1593548400000|2020-06-30 20:20:00|66363.6|66343.6|66362.8|66342.8|66364.8|66347.1|66357.7|66337.7|320
1593548700000|2020-06-30 20:25:00|66362.9|66342.9|66355.3|66335.3|66363.7|66343.7|66354|66334|393
1593549000000|2020-06-30 20:30:00|66355.4|66335.4|66354|66334|66356.6|66336.6|66343.4|66323.4|566
1593549300000|2020-06-30 20:35:00|66353.3|66333.3|66345.2|66325.2|66355.1|66335.1|66344.2|66324.2|425
1593549600000|2020-06-30 20:40:00|66344.6|66324.6|66344.5|66324.5|66346.2|66326.2|66337.6|66317.6|375
1593549900000|2020-06-30 20:45:00|66343.8|66323.8|66351.2|66331.2|66353.4|66333.4|66340.3|66320.3|615
1593550200000|2020-06-30 20:50:00|66350.5|66330.5|66344.4|66324.4|66350.5|66330.5|66337.8|66317.8|448
1593550500000|2020-06-30 20:55:00|66344.6|66324.6|66351|66327.6|66363.3|66340.4|66342.3|66319.2|555
1593550800000|2020-06-30 21:00:00|66349.5|66328.2|66356.6|66308.1|66357.6|66330.9|66347.4|66307.6|33
1593551100000|2020-06-30 21:05:00|66355.1|66305|66352.3|66309.3|66359.9|66314.1|66345.1|66294.2|173
1593551400000|2020-06-30 21:10:00|66353.3|66305.1|66356.1|66326.9|66365.3|66328.5|66339.4|66301.3|174
1593551700000|2020-06-30 21:15:00|66355.4|66326.8|66361.4|66332.4|66367|66332.5|66347|66311.7|168
1593552000000|2020-06-30 21:20:00|66359.3|66331.8|66358.9|66311.3|66372|66332.8|66348.2|66292.1|173
1593552300000|2020-06-30 21:25:00|66365.5|66309.2|66360.1|66313.7|66367.9|66325.3|66350.6|66303.7|228
1593552600000|2020-06-30 21:30:00|66359.2|66313.4|66373.3|66319.2|66385.5|66326.5|66350.8|66306.4|228
1593552900000|2020-06-30 21:35:00|66373.1|66320.1|66372.2|66338.3|66383.2|66340.2|66354.1|66314.4|260
1593553200000|2020-06-30 21:40:00|66372.6|66339|66376.3|66338.2|66379.8|66344.8|66359.4|66323.8|185
1593553500000|2020-06-30 21:45:00|66372.4|66336.3|66362.4|66333.2|66378.4|66343.9|66359.7|66314.5|214
1593553800000|2020-06-30 21:50:00|66363.4|66332.9|66365.1|66331.4|66370.4|66339.9|66357.6|66326.8|227
1593554100000|2020-06-30 21:55:00|66364.3|66330.6|66358.6|66333.8|66375.5|66334.8|66354.7|66323.9|255
1593554400000|2020-06-30 22:00:00|66355.6|66331.7|66353.1|66333.1|66363.7|66338.7|66344.9|66324.1|382
1593554700000|2020-06-30 22:05:00|66353.2|66333.2|66350.5|66330.5|66355|66335|66345.1|66325.1|205
1593555000000|2020-06-30 22:10:00|66350.3|66330.3|66340.7|66320.7|66350.4|66330.4|66338.9|66314.9|284
1593555300000|2020-06-30 22:15:00|66341.4|66321.4|66336.6|66316.6|66344.7|66324.7|66336.2|66316.2|200
1593555600000|2020-06-30 22:20:00|66336.5|66316.5|66337.4|66317.4|66345.5|66325.5|66334.6|66314.5|272
1593555900000|2020-06-30 22:25:00|66337.3|66317.3|66336|66316|66341.5|66321.5|66331.3|66311.3|306
1593556200000|2020-06-30 22:30:00|66336.7|66316.7|66337.2|66317.2|66338.8|66318.8|66331.4|66311.4|266
1593556500000|2020-06-30 22:35:00|66339|66319|66340|66320|66342.3|66322.3|66333.7|66313.7|267
1593556800000|2020-06-30 22:40:00|66340.7|66320.7|66341.3|66321.3|66343.9|66323.9|66336.4|66316.4|257
1593557100000|2020-06-30 22:45:00|66341.1|66321.1|66341|66321|66342|66322|66334.8|66314.8|279
1593557400000|2020-06-30 22:50:00|66340.7|66320.7|66346.4|66326.4|66346.6|66326.6|66338|66318|237
1593557700000|2020-06-30 22:55:00|66346.2|66326.2|66340.6|66320.6|66347.2|66327.2|66337.8|66317.8|232
1593558000000|2020-06-30 23:00:00|66350|66315|66340.6|66320.6|66350|66324|66334.7|66314.7|315
1593558300000|2020-06-30 23:05:00|66340.8|66320.8|66339.1|66319.1|66342.7|66321.8|66337.3|66317.3|200
1593558600000|2020-06-30 23:10:00|66337.8|66317.8|66345.7|66325.7|66346.8|66326.8|66336.6|66316.6|241
1593558900000|2020-06-30 23:15:00|66345.3|66325.3|66344.3|66324.3|66348.8|66328.8|66342.5|66322.5|387
1593559200000|2020-06-30 23:20:00|66344.1|66324.1|66356.1|66336.1|66356.7|66336.7|66341.1|66321.1|436
1593559500000|2020-06-30 23:25:00|66356|66336|66359.7|66339.7|66361.6|66342.1|66353.3|66333.3|363
1593559800000|2020-06-30 23:30:00|66359.4|66339.4|66354.1|66334.1|66362.5|66344|66350.2|66332.3|467
1593560100000|2020-06-30 23:35:00|66354|66334|66351.1|66331.1|66359.3|66340.6|66347.1|66327.1|442
1593560400000|2020-06-30 23:40:00|66351.4|66331.4|66348.8|66328.8|66354.7|66334.7|66346.6|66326.6|347
1593560700000|2020-06-30 23:45:00|66348.9|66328.9|66349.8|66329.8|66350.4|66330.4|66343.3|66323.3|396
1593561000000|2020-06-30 23:50:00|66349.6|66329.6|66347|66327|66350.7|66330.7|66344.2|66324.2|238
1593561300000|2020-06-30 23:55:00|66349.7|66329.7|66352|66332|66352.1|66332.1|66347.2|66327.2|361
1593561600000|2020-07-01 00:00:00|66349.6|66329.6|66377|66357|66380.8|66360.8|66349.6|66329.6|611
1593561900000|2020-07-01 00:05:00|66376.7|66356.7|66377.7|66357.7|66381.4|66361.4|66365.8|66345.8|442
1593562200000|2020-07-01 00:10:00|66377.4|66357.4|66369.5|66349.5|66377.9|66357.9|66358|66338|475
1593562500000|2020-07-01 00:15:00|66369.3|66349.3|66367|66347|66369.6|66349.6|66363.6|66343.6|283
1593562800000|2020-07-01 00:20:00|66366.7|66346.7|66377.8|66357.8|66378.4|66358.4|66366.7|66346.7|322
1593563100000|2020-07-01 00:25:00|66378|66358|66376.8|66356.8|66386.5|66366.5|66375.7|66355.7|387
1593563400000|2020-07-01 00:30:00|66376.4|66356.4|66367.1|66347.1|66381|66361|66362.3|66342.3|421
1593563700000|2020-07-01 00:35:00|66367|66347|66357.6|66337.6|66370.8|66350.8|66357.3|66337.3|457
1593564000000|2020-07-01 00:40:00|66357.5|66337.5|66357|66337|66360.6|66340.6|66351.3|66331.3|396
1593564300000|2020-07-01 00:45:00|66357.3|66337.3|66361.3|66341.3|66364|66344|66356.7|66336.7|404
1593564600000|2020-07-01 00:50:00|66361.2|66341.2|66369.3|66349.3|66371.9|66351.9|66358.7|66338.7|494
1593564900000|2020-07-01 00:55:00|66370.6|66350.6|66367.8|66347.8|66374.7|66354.7|66359.9|66339.9|596
1593565200000|2020-07-01 01:00:00|66368|66348|66359.8|66339.8|66378|66358|66359.6|66339.6|630
1593565500000|2020-07-01 01:05:00|66359.7|66339.7|66336|66316|66361.1|66341.1|66331|66311|715
1593565800000|2020-07-01 01:10:00|66335.1|66315.1|66336.8|66316.8|66339|66319|66333.4|66313.4|486
1593566100000|2020-07-01 01:15:00|66336.9|66316.9|66328.9|66308.9|66336.9|66316.9|66316.6|66296.6|675
1593566400000|2020-07-01 01:20:00|66329.1|66309.1|66332|66312|66335.8|66315.8|66327|66307|469
1593566700000|2020-07-01 01:25:00|66332.3|66312.3|66321.9|66301.9|66334.2|66314.2|66318.8|66298.8|532
1593567000000|2020-07-01 01:30:00|66321.5|66301.5|66321.7|66301.7|66330.6|66310.6|66317.6|66297.6|649
1593567300000|2020-07-01 01:35:00|66321.6|66301.6|66333.7|66313.7|66333.7|66313.7|66314.1|66294.1|603
1593567600000|2020-07-01 01:40:00|66333.8|66313.8|66324.5|66304.5|66333.8|66313.8|66321.5|66301.5|498
1593567900000|2020-07-01 01:45:00|66322.7|66302.7|66333.8|66313.8|66333.8|66313.8|66320.9|66300.9|578
1593568200000|2020-07-01 01:50:00|66333.9|66313.9|66336.8|66316.8|66338.5|66318.5|66324.8|66304.8|441
1593568500000|2020-07-01 01:55:00|66334.6|66314.6|66321|66301|66336.9|66316.9|66319.2|66299.2|536
1593568800000|2020-07-01 02:00:00|66320.9|66300.9|66320.5|66300.5|66324.4|66304.4|66308.7|66288.7|607
1593569100000|2020-07-01 02:05:00|66320.6|66300.6|66325.8|66305.8|66326.7|66306.7|66309.1|66289.1|591
1593569400000|2020-07-01 02:10:00|66324.8|66304.8|66329.3|66309.3|66331.1|66311.1|66320.8|66300.8|469
1593569700000|2020-07-01 02:15:00|66328.9|66308.9|66318.5|66298.5|66334.3|66314.3|66318.2|66298.2|481
1593570000000|2020-07-01 02:20:00|66318.2|66298.2|66321|66301|66326.1|66306.1|66317.6|66297.6|476
1593570300000|2020-07-01 02:25:00|66320.9|66300.9|66315.8|66295.8|66322|66302|66312.4|66292.4|321
1593570600000|2020-07-01 02:30:00|66315.7|66295.7|66324.5|66304.5|66327.1|66307.1|66313|66293|470
1593570900000|2020-07-01 02:35:00|66324.4|66304.4|66315.1|66295.1|66324.4|66304.4|66315|66295|402
1593571200000|2020-07-01 02:40:00|66315.2|66295.2|66317.9|66297.9|66319|66299|66313|66293|297
1593571500000|2020-07-01 02:45:00|66318.6|66298.6|66313.4|66293.4|66322|66302|66313.4|66293.4|369
1593571800000|2020-07-01 02:50:00|66313.5|66293.5|66323.5|66303.5|66325.5|66305.5|66313|66293|468
1593572100000|2020-07-01 02:55:00|66323.4|66303.4|66323.8|66303.8|66325.6|66305.6|66318.9|66298.9|405
1593572400000|2020-07-01 03:00:00|66324.1|66304.1|66330.9|66310.9|66333.3|66313.3|66319.5|66299.5|475
1593572700000|2020-07-01 03:05:00|66331|66311|66331.4|66311.4|66337.8|66317.8|66329.8|66309.8|414
1593573000000|2020-07-01 03:10:00|66331.5|66311.5|66330.6|66310.6|66332.5|66312.5|66324.3|66304.3|385
1593573300000|2020-07-01 03:15:00|66330.7|66310.7|66331.1|66311.1|66336.2|66316.2|66326.6|66306.6|411
1593573600000|2020-07-01 03:20:00|66331.2|66311.2|66345.7|66325.7|66346|66326|66330.4|66310.4|358
1593573900000|2020-07-01 03:25:00|66345.9|66325.9|66342.5|66322.5|66349.8|66329.8|66342.2|66322.2|343
1593574200000|2020-07-01 03:30:00|66342.6|66322.6|66340.4|66320.4|66347.2|66327.2|66338.5|66318.5|303
1593574500000|2020-07-01 03:35:00|66340.3|66320.3|66352|66332|66355.1|66335.1|66334.7|66314.7|423
1593574800000|2020-07-01 03:40:00|66352.1|66332.1|66363.5|66343.5|66367.1|66347.1|66347.4|66327.4|564
1593575100000|2020-07-01 03:45:00|66364.3|66344.3|66387.9|66367.9|66389.7|66369.7|66361.7|66341.7|525
1593575400000|2020-07-01 03:50:00|66387.6|66367.6|66396.9|66376.9|66396.9|66376.9|66380.7|66360.7|417
1593575700000|2020-07-01 03:55:00|66397.1|66377.1|66394.1|66374.1|66419.5|66399.5|66391.7|66371.7|667
1593576000000|2020-07-01 04:00:00|66393|66373|66396.1|66376.1|66400.5|66380.5|66390.7|66370.7|448
1593576300000|2020-07-01 04:05:00|66396|66376|66396|66376|66399.3|66379.3|66388.9|66368.9|471
1593576600000|2020-07-01 04:10:00|66396.8|66376.8|66412|66392|66412.3|66392.3|66396.7|66376.7|439
1593576900000|2020-07-01 04:15:00|66411.7|66391.7|66411.3|66391.3|66415.1|66395.1|66409.7|66389.7|400
1593577200000|2020-07-01 04:20:00|66412.1|66392.1|66412.6|66392.6|66413.2|66393.2|66404.4|66384.4|496
1593577500000|2020-07-01 04:25:00|66412.3|66392.3|66406.8|66386.8|66413.2|66393.2|66403.2|66383.2|431
1593577800000|2020-07-01 04:30:00|66406.9|66386.9|66399.7|66379.7|66406.9|66386.9|66397.3|66377.3|507
1593578100000|2020-07-01 04:35:00|66399.8|66379.8|66411.4|66391.4|66414.2|66394.2|66395.3|66375.3|597
1593578400000|2020-07-01 04:40:00|66411.8|66391.8|66412.2|66392.2|66418.3|66398.3|66408.3|66388.3|510
1593578700000|2020-07-01 04:45:00|66412.3|66392.3|66424|66404|66431.1|66411.1|66411.9|66391.9|579
1593579000000|2020-07-01 04:50:00|66424.1|66404.1|66427.6|66407.6|66430|66410|66419.6|66399.6|485
1593579300000|2020-07-01 04:55:00|66427.4|66407.4|66442.7|66422.7|66466.9|66446.9|66427.4|66407.4|638
1593579600000|2020-07-01 05:00:00|66442.8|66422.8|66425.3|66405.3|66447.9|66427.9|66425.3|66405.3|713
1593579900000|2020-07-01 05:05:00|66425.7|66405.7|66434.7|66414.7|66437.4|66419.8|66419.9|66401|656
1593580200000|2020-07-01 05:10:00|66434.9|66414.9|66442|66422|66457.4|66439.1|66434|66414|557
1593580500000|2020-07-01 05:15:00|66441.8|66421.8|66428|66408|66451.5|66431.5|66423.6|66405.5|739
1593580800000|2020-07-01 05:20:00|66427.4|66407.4|66424.7|66404.7|66437.4|66417.4|66421.2|66401.2|611
1593581100000|2020-07-01 05:25:00|66424.9|66404.9|66423.2|66403.2|66428.9|66409.7|66417.7|66397.8|593
1593581400000|2020-07-01 05:30:00|66423.1|66403.1|66415.7|66395.7|66428|66408|66413.4|66393.4|548
1593581700000|2020-07-01 05:35:00|66415.8|66395.8|66406.4|66386.4|66418.2|66399.7|66406.4|66386.4|553
1593582000000|2020-07-01 05:40:00|66406.6|66386.6|66412.3|66392.3|66415.4|66395.4|66405.9|66385.9|504
1593582300000|2020-07-01 05:45:00|66412.2|66392.2|66407.6|66387.6|66412.2|66392.2|66402.9|66382.9|542
1593582600000|2020-07-01 05:50:00|66407.7|66387.7|66402.2|66382.2|66414.8|66394.8|66398.4|66380|592
1593582900000|2020-07-01 05:55:00|66402.9|66382.9|66402.5|66382.5|66404.9|66384.9|66391.9|66371.9|579
1593583200000|2020-07-01 06:00:00|66402.8|66382.8|66421.5|66401.5|66425.1|66408.4|66397.5|66377.5|791
1593583500000|2020-07-01 06:05:00|66421.4|66401.4|66414.5|66394.5|66427|66409.4|66406.6|66387.5|630
1593583800000|2020-07-01 06:10:00|66414.7|66394.7|66397.8|66377.8|66418.6|66401.4|66395.2|66377.3|662
1593584100000|2020-07-01 06:15:00|66397.6|66377.6|66403.4|66383.4|66408.1|66389.1|66388.1|66370.4|638
1593584400000|2020-07-01 06:20:00|66401.3|66386.3|66394.2|66374.2|66408.4|66389.2|66392.4|66374.2|544
1593584700000|2020-07-01 06:25:00|66394.4|66374.4|66389.3|66369.3|66409.6|66392.3|66384.8|66364.8|673
1593585000000|2020-07-01 06:30:00|66389.4|66369.4|66385.4|66365.4|66395.8|66375.8|66376.9|66356.9|695
1593585300000|2020-07-01 06:35:00|66385.2|66365.2|66378.9|66358.9|66390.1|66372.2|66373.1|66353.1|651
1593585600000|2020-07-01 06:40:00|66379|66359|66353.3|66338.3|66381.3|66364|66353.3|66336.2|653
1593585900000|2020-07-01 06:45:00|66355.9|66335.9|66356.1|66341.1|66367.7|66352.7|66350.5|66334.6|498
1593586200000|2020-07-01 06:50:00|66356.2|66341.2|66359.7|66344.7|66366.8|66349.2|66350.5|66333.4|587
1593586500000|2020-07-01 06:55:00|66359.6|66344.6|66345.1|66325.1|66364.7|66346.4|66337.1|66322.1|607
1593586800000|2020-07-01 07:00:00|66343.8|66328.8|66379|66359|66382.2|66364.4|66343.8|66328.8|807
1593587100000|2020-07-01 07:05:00|66379.1|66359.1|66372.8|66357.8|66388.2|66370.1|66372.3|66356.1|671
1593587400000|2020-07-01 07:10:00|66372.9|66357.9|66357.9|66342.9|66376.2|66361.2|66349.3|66334.3|642
1593587700000|2020-07-01 07:15:00|66357.5|66342.5|66394.2|66379.2|66399.4|66381.9|66350.5|66334.4|812
1593588000000|2020-07-01 07:20:00|66394.1|66379.1|66400.3|66380.3|66407.3|66389.4|66381.6|66364.5|647
1593588300000|2020-07-01 07:25:00|66400.2|66380.2|66396.3|66376.3|66406.6|66389.3|66394.6|66375.9|524
1593588600000|2020-07-01 07:30:00|66393.3|66378.3|66371.2|66356.2|66406.3|66389|66370.7|66354.1|733
1593588900000|2020-07-01 07:35:00|66372.5|66357.5|66376.8|66356.8|66377.8|66360|66356.8|66341.8|766
1593589200000|2020-07-01 07:40:00|66377.1|66357.1|66382.4|66362.4|66388.6|66373.5|66362.7|66345.1|655
1593589500000|2020-07-01 07:45:00|66381.6|66361.6|66374.5|66359.5|66392.3|66377.3|66365.2|66348.3|717
1593589800000|2020-07-01 07:50:00|66374.4|66359.4|66366.5|66346.5|66381|66366|66360.7|66342.8|622
1593590100000|2020-07-01 07:55:00|66367.4|66347.4|66358.1|66338.1|66367.7|66350.5|66347.2|66331.8|698
1593590400000|2020-07-01 08:00:00|66359.5|66339.5|66341.7|66321.7|66372.1|66355.6|66335.1|66316.6|765
1593590700000|2020-07-01 08:05:00|66341.8|66321.8|66321|66306|66342|66323.2|66313.6|66297.7|661
1593591000000|2020-07-01 08:10:00|66321.3|66306.3|66297.2|66282.2|66321.3|66306.3|66277.8|66262.8|788
1593591300000|2020-07-01 08:15:00|66297.5|66282.5|66315.1|66300.1|66317.9|66300.8|66281.3|66266.3|791
1593591600000|2020-07-01 08:20:00|66318.1|66298.1|66284.9|66269.9|66320.2|66305.2|66283.4|66267.3|720
1593591900000|2020-07-01 08:25:00|66284.7|66269.7|66300|66285|66309.1|66293.3|66284.5|66269.5|658
1593592200000|2020-07-01 08:30:00|66298.7|66283.7|66315.9|66300.9|66320.5|66305.5|66290.9|66275.9|622
1593592500000|2020-07-01 08:35:00|66316|66301|66346.4|66331.4|66351.7|66336.7|66310.2|66295.2|663
1593592800000|2020-07-01 08:40:00|66345.8|66330.8|66342.8|66327.8|66350.8|66334.8|66315|66298.2|792
1593593100000|2020-07-01 08:45:00|66342.9|66327.9|66360.8|66345.8|66373|66355.8|66342.5|66325.3|659
1593593400000|2020-07-01 08:50:00|66360.9|66345.9|66352.6|66337.6|66367.9|66352.9|66347.8|66331.6|667
1593593700000|2020-07-01 08:55:00|66353.7|66338.7|66359.9|66344.9|66366.3|66350.5|66345.7|66328.7|730
1593594000000|2020-07-01 09:00:00|66359.5|66344.5|66359.6|66344.6|66362.9|66346.8|66345.8|66330|645
1593594300000|2020-07-01 09:05:00|66357.3|66342.3|66360.4|66345.4|66363.5|66346|66344.4|66328.1|584
1593594600000|2020-07-01 09:10:00|66360.3|66345.3|66371.4|66356.4|66377.3|66362.3|66360.3|66345.3|646
1593594900000|2020-07-01 09:15:00|66371|66356|66392.5|66377.5|66399.7|66384.5|66370.9|66355.9|695
1593595200000|2020-07-01 09:20:00|66392.9|66377.9|66394.4|66379.4|66404.5|66389.4|66386.3|66370.7|671
1593595500000|2020-07-01 09:25:00|66394.2|66379.2|66412.3|66397.3|66415|66400|66392.4|66377.4|665
1593595800000|2020-07-01 09:30:00|66412.2|66397.2|66412.4|66397.4|66436.1|66418|66400.1|66385.1|758
1593596100000|2020-07-01 09:35:00|66412.3|66397.3|66392.1|66377.1|66416.5|66401.5|66388.9|66373.9|686
1593596400000|2020-07-01 09:40:00|66393.6|66378.6|66408|66393|66416.7|66401.7|66387.6|66371.6|764
1593596700000|2020-07-01 09:45:00|66408.1|66393.1|66406|66391|66439.4|66422.5|66405.3|66389.2|791
1593597000000|2020-07-01 09:50:00|66406.1|66391.1|66433.9|66418.9|66439.8|66424.8|66400.1|66385.1|696
1593597300000|2020-07-01 09:55:00|66434|66419|66498.3|66483.3|66501.1|66484.1|66433.6|66418.6|879
1593597600000|2020-07-01 10:00:00|66498.2|66483.2|66501.2|66486.2|66515|66498.6|66492.1|66474.3|800
1593597900000|2020-07-01 10:05:00|66500.7|66485.7|66481.6|66466.6|66519.9|66504.9|66479.5|66463.3|814
1593598200000|2020-07-01 10:10:00|66481.9|66466.9|66493.4|66478.4|66505.9|66488.5|66480.8|66465.4|777
1593598500000|2020-07-01 10:15:00|66493.2|66478.2|66494|66479|66503.8|66486.7|66475.6|66460.4|808
1593598800000|2020-07-01 10:20:00|66494.1|66479.1|66491.3|66476.3|66529.6|66514.6|66489.4|66474.4|843
1593599100000|2020-07-01 10:25:00|66491.9|66476.9|66489.1|66474.1|66505.1|66490.1|66488.7|66473.7|737
1593599400000|2020-07-01 10:30:00|66488.6|66473.6|66487.8|66472.8|66492.2|66476.4|66476.7|66460.1|808
1593599700000|2020-07-01 10:35:00|66488.3|66473.3|66517.7|66502.7|66536.2|66518.8|66487.8|66470.5|824
1593600000000|2020-07-01 10:40:00|66517.8|66502.8|66516.2|66501.2|66529.5|66514|66498.7|66483.2|790
1593600300000|2020-07-01 10:45:00|66516.4|66501.4|66525.3|66505.3|66528.6|66513.6|66508.1|66490.6|834
1593600600000|2020-07-01 10:50:00|66520.9|66505.9|66529.9|66514.9|66540.3|66525.3|66513.5|66497.1|788
1593600900000|2020-07-01 10:55:00|66528.7|66513.7|66511.9|66496.9|66531.5|66513.8|66508.6|66493.6|779
1593601200000|2020-07-01 11:00:00|66512.2|66497.2|66550.4|66535.4|66564.6|66549.1|66512.2|66497.2|826
1593601500000|2020-07-01 11:05:00|66550.3|66535.3|66557.8|66542.8|66583.7|66568.7|66550.3|66535.3|923
1593601800000|2020-07-01 11:10:00|66559.4|66544.4|66538.2|66523.2|66570.1|66555.1|66538.2|66522.6|809
1593602100000|2020-07-01 11:15:00|66538.8|66523.8|66553.9|66538.9|66557.3|66540.2|66526.2|66510.2|777
1593602400000|2020-07-01 11:20:00|66554|66539|66557.3|66542.3|66568|66550.9|66551.2|66534.3|769
1593602700000|2020-07-01 11:25:00|66557.5|66542.5|66569.3|66554.3|66571.1|66555.5|66549.4|66534.4|751
1593603000000|2020-07-01 11:30:00|66569.2|66554.2|66611|66591|66635.6|66617.7|66538|66523|887
1593603300000|2020-07-01 11:35:00|66609.8|66589.8|66586.4|66566.4|66618.1|66598.1|66580.9|66563.7|892
1593603600000|2020-07-01 11:40:00|66586.7|66566.7|66566.9|66546.9|66586.7|66570.1|66557.4|66542.4|807
1593603900000|2020-07-01 11:45:00|66564.3|66549.3|66559.3|66544.3|66578.6|66561.6|66549.2|66531.6|795
1593604200000|2020-07-01 11:50:00|66559.4|66544.4|66526.2|66511.2|66569|66554|66505.5|66490.5|902
1593604500000|2020-07-01 11:55:00|66524.8|66509.8|66524|66509|66531.3|66516.3|66505.9|66487.3|859
1593604800000|2020-07-01 12:00:00|66523.1|66508.1|66505.9|66485.9|66533.6|66517.3|66502.3|66483|825
1593605100000|2020-07-01 12:05:00|66506.7|66486.7|66517.6|66502.6|66525.6|66508.2|66496.4|66478.2|813
1593605400000|2020-07-01 12:10:00|66517|66502|66554|66529.1|66555.7|66535.7|66514.2|66499.2|791
1593605700000|2020-07-01 12:15:00|66555.6|66526|66535.6|66515.6|66564.6|66544.6|66530.3|66511.3|884
1593606000000|2020-07-01 12:20:00|66535.5|66515.5|66509.8|66489.8|66546.5|66526.5|66507.5|66487.5|869
1593606300000|2020-07-01 12:25:00|66510|66490|66519.5|66499.5|66535.8|66517.3|66505|66485|753
1593606600000|2020-07-01 12:30:00|66519.4|66499.4|66507.7|66487.7|66522.9|66505.2|66497.1|66478|795
1593606900000|2020-07-01 12:35:00|66507.8|66487.8|66483.3|66463.3|66507.8|66488.2|66483.3|66463.3|800
1593607200000|2020-07-01 12:40:00|66483.5|66463.5|66481.2|66461.2|66490.5|66470.5|66468.2|66450.8|749
1593607500000|2020-07-01 12:45:00|66481.1|66461.1|66454.2|66439.2|66483.1|66465.6|66451.4|66431.4|809
1593607800000|2020-07-01 12:50:00|66454.4|66439.4|66442.7|66422.7|66457.2|66439.8|66429|66409|768
1593608100000|2020-07-01 12:55:00|66442.5|66422.5|66448.8|66428.8|66465.2|66445.2|66433.8|66413.8|833
1593608400000|2020-07-01 13:00:00|66448.9|66428.9|66431.8|66411.8|66452.9|66433|66420.2|66400.2|873
1593608700000|2020-07-01 13:05:00|66431.7|66411.7|66451.2|66431.2|66471.1|66451.1|66428|66408|895
1593609000000|2020-07-01 13:10:00|66451.7|66431.7|66436.9|66416.9|66457.1|66438.7|66426.3|66408.5|787
1593609300000|2020-07-01 13:15:00|66438.5|66418.5|66429.8|66409.8|66444.7|66426.1|66409.9|66389.9|771
1593609600000|2020-07-01 13:20:00|66429.7|66409.7|66416|66396|66432|66412|66400.3|66380.3|765
1593609900000|2020-07-01 13:25:00|66415.2|66395.2|66405.9|66385.9|66420.1|66400.1|66390.7|66372|759
1593610200000|2020-07-01 13:30:00|66405.7|66385.7|66410.1|66390.1|66419.1|66401.2|66401.1|66383.8|927
1593610500000|2020-07-01 13:35:00|66409.5|66389.5|66389.3|66374.3|66409.5|66389.5|66361.4|66341.4|992
1593610800000|2020-07-01 13:40:00|66388.9|66373.9|66387.6|66367.6|66401.3|66384.5|66364.5|66346.2|903
1593611100000|2020-07-01 13:45:00|66389.7|66369.7|66364|66349|66404.6|66384.6|66363.9|66347.3|911
1593611400000|2020-07-01 13:50:00|66363.8|66348.8|66364.6|66349.6|66373.3|66353.7|66343.1|66325.1|944
1593611700000|2020-07-01 13:55:00|66364.7|66349.7|66321.2|66301.2|66368.9|66351.4|66317.7|66297.7|913
1593612000000|2020-07-01 14:00:00|66323.7|66303.7|66258.8|66238.8|66338.4|66318.4|66253.3|66235.8|1061
1593612300000|2020-07-01 14:05:00|66254|66239|66196.3|66176.3|66262.5|66244|66178.2|66158.2|1049
1593612600000|2020-07-01 14:10:00|66196.2|66176.2|66191.5|66171.5|66215.1|66195.1|66176.3|66156.3|984
1593612900000|2020-07-01 14:15:00|66191.4|66171.4|66214.1|66194.1|66217.8|66198.5|66173.9|66154.3|908
1593613200000|2020-07-01 14:20:00|66214.9|66194.9|66184.5|66169.5|66215.6|66198|66162|66144.4|897
1593613500000|2020-07-01 14:25:00|66184.9|66169.9|66161.9|66141.9|66187.9|66169.9|66147.6|66128.2|883
1593613800000|2020-07-01 14:30:00|66161.8|66141.8|66131.1|66116.1|66162.4|66145|66105.2|66087.8|984
1593614100000|2020-07-01 14:35:00|66134|66114|66155.7|66140.7|66170.4|66152.2|66127.9|66109.9|921
1593614400000|2020-07-01 14:40:00|66154.2|66139.2|66159.4|66139.4|66174.3|66157|66128.7|66112.2|892
1593614700000|2020-07-01 14:45:00|66158.3|66138.3|66177.9|66162.9|66179.5|66163.5|66153.6|66133.8|898
1593615000000|2020-07-01 14:50:00|66177.2|66162.2|66198.1|66183.1|66202|66184.8|66161.4|66144|811
1593615300000|2020-07-01 14:55:00|66198.7|66183.7|66186.6|66171.6|66225|66207.6|66185.7|66169.2|1011
1593615600000|2020-07-01 15:00:00|66186.3|66171.3|66161.4|66146.4|66186.4|66171.4|66156.3|66138.6|942
1593615900000|2020-07-01 15:05:00|66160.1|66145.1|66166.7|66146.7|66172.5|66154.9|66133.6|66116.2|858
1593616200000|2020-07-01 15:10:00|66166.5|66146.5|66144.7|66129.7|66192.4|66173.9|66144.3|66126.3|919
1593616500000|2020-07-01 15:15:00|66143.5|66128.5|66168.1|66148.1|66187.7|66167.7|66133|66115.5|989
1593616800000|2020-07-01 15:20:00|66168.2|66148.2|66184.2|66164.2|66190.6|66171.1|66160.7|66140.7|881
1593617100000|2020-07-01 15:25:00|66183.8|66163.8|66171.7|66151.7|66186.1|66166.9|66158.4|66138.4|906
1593617400000|2020-07-01 15:30:00|66172|66152|66201.1|66186.1|66207.3|66191|66166.7|66146.7|800
1593617700000|2020-07-01 15:35:00|66203.3|66188.3|66216.2|66196.2|66222|66205.7|66200.5|66184.3|862
1593618000000|2020-07-01 15:40:00|66216.3|66196.3|66193.9|66178.9|66231.1|66213.5|66193.4|66176|804
1593618300000|2020-07-01 15:45:00|66196.6|66176.6|66187.9|66167.9|66209.6|66191.3|66175.5|66155.5|756
1593618600000|2020-07-01 15:50:00|66188.1|66168.1|66201.2|66186.2|66209.5|66191.4|66182.5|66164.9|694
1593618900000|2020-07-01 15:55:00|66201.3|66186.3|66200.4|66185.4|66214.5|66197.4|66187.9|66171.5|756
1593619200000|2020-07-01 16:00:00|66200|66185|66225.4|66205.4|66232.8|66212.8|66199.2|66181.7|720
1593619500000|2020-07-01 16:05:00|66225.8|66205.8|66241.4|66221.4|66243.8|66226.3|66221.4|66204.8|721
1593619800000|2020-07-01 16:10:00|66241.3|66221.3|66242.5|66222.5|66246.9|66228.8|66228.8|66211.3|652
1593620100000|2020-07-01 16:15:00|66241.9|66221.9|66225.4|66205.4|66246.5|66228.9|66220.1|66201.7|633
1593620400000|2020-07-01 16:20:00|66225.6|66205.6|66209.8|66189.8|66231.9|66213.4|66206.9|66189.8|677
1593620700000|2020-07-01 16:25:00|66209.5|66189.5|66194.3|66174.3|66209.8|66192.1|66191.1|66172.7|622
1593621000000|2020-07-01 16:30:00|66193.7|66173.7|66195.3|66180.3|66204.4|66184.4|66185.2|66168.1|666
1593621300000|2020-07-01 16:35:00|66195.4|66180.4|66189.3|66169.3|66208.1|66188.7|66188.7|66168.7|565
1593621600000|2020-07-01 16:40:00|66189.2|66169.2|66196.1|66176.1|66198.5|66180.4|66185.4|66167.1|546
1593621900000|2020-07-01 16:45:00|66195.9|66175.9|66204.4|66184.4|66236.9|66216.9|66193.1|66175.7|874
1593622200000|2020-07-01 16:50:00|66204.3|66184.3|66188.5|66168.5|66204.4|66184.4|66183.9|66163.9|749
1593622500000|2020-07-01 16:55:00|66188.6|66168.6|66168.2|66148.2|66188.7|66168.7|66165.3|66145.5|787
1593622800000|2020-07-01 17:00:00|66168.1|66148.1|66163.2|66143.2|66175.8|66155.8|66161.5|66141.5|683
1593623100000|2020-07-01 17:05:00|66162.5|66142.5|66191.2|66171.2|66191.2|66171.2|66152.8|66133.9|748
1593623400000|2020-07-01 17:10:00|66191|66171|66200.3|66180.3|66205|66185|66188.7|66168.7|743
1593623700000|2020-07-01 17:15:00|66200|66180|66208.2|66188.2|66214|66194|66194.7|66174.7|688
1593624000000|2020-07-01 17:20:00|66208.1|66188.1|66212.1|66192.1|66218.2|66198.2|66207.4|66187.4|672
1593624300000|2020-07-01 17:25:00|66211.5|66191.5|66227|66207|66227.1|66207.1|66196.1|66176.1|738
1593624600000|2020-07-01 17:30:00|66224.7|66204.7|66226.6|66206.6|66230.4|66210.4|66216.9|66196.9|712
1593624900000|2020-07-01 17:35:00|66226.9|66206.9|66216.8|66196.8|66226.9|66206.9|66213|66193|678
1593625200000|2020-07-01 17:40:00|66216.6|66196.6|66234.3|66214.3|66234.4|66214.6|66203.2|66183.3|663
1593625500000|2020-07-01 17:45:00|66232.3|66212.3|66219.7|66199.7|66232.8|66212.8|66216.7|66196.7|639
1593625800000|2020-07-01 17:50:00|66219.6|66199.6|66241.7|66221.7|66243.3|66224.6|66218.7|66198.7|625
1593626100000|2020-07-01 17:55:00|66241.8|66221.8|66228.7|66206.2|66243.5|66223.5|66214.3|66182.2|632
1593626400000|2020-07-01 18:00:00|66229.8|66206.7|66215.6|66195.6|66234.8|66214.8|66206.7|66186.7|810
1593626700000|2020-07-01 18:05:00|66215.7|66195.7|66216.4|66196.4|66235.6|66215.6|66210.3|66190.3|723
1593627000000|2020-07-01 18:10:00|66216.6|66196.6|66193.9|66173.9|66218.8|66198.8|66190.9|66172.9|701
1593627300000|2020-07-01 18:15:00|66193.8|66173.8|66213.9|66193.9|66222.7|66202.7|66193.3|66173.3|673
1593627600000|2020-07-01 18:20:00|66213.8|66193.8|66221.9|66201.9|66226.3|66206.3|66203.4|66183.4|609
1593627900000|2020-07-01 18:25:00|66221.8|66201.8|66223.7|66203.7|66226.8|66206.8|66217.3|66197.3|611
1593628200000|2020-07-01 18:30:00|66224.1|66204.1|66212.2|66192.2|66225.3|66205.3|66208.5|66188.5|568
1593628500000|2020-07-01 18:35:00|66212.4|66192.4|66226.2|66206.2|66226.3|66206.3|66206|66186|570
1593628800000|2020-07-01 18:40:00|66224.7|66204.7|66247.4|66227.4|66251|66231|66222.9|66202.9|651
1593629100000|2020-07-01 18:45:00|66247.2|66227.2|66262.7|66242.7|66266.9|66246.9|66247.1|66227.1|574
1593629400000|2020-07-01 18:50:00|66262.8|66242.8|66276.9|66256.9|66280.1|66260.1|66261.8|66241.8|591
1593629700000|2020-07-01 18:55:00|66276.4|66256.4|66282.5|66262.5|66283|66263|66261.9|66241.9|687
1593630000000|2020-07-01 19:00:00|66283.1|66263.1|66255.1|66235.1|66294.6|66274.6|66255|66235|689
1593630300000|2020-07-01 19:05:00|66255.2|66235.2|66248.9|66228.9|66264.1|66244.1|66248.8|66228.8|648
1593630600000|2020-07-01 19:10:00|66249.3|66229.3|66248.1|66228.1|66265.6|66245.6|66245.4|66225.4|678
1593630900000|2020-07-01 19:15:00|66247.3|66227.3|66254.3|66234.3|66262.2|66242.3|66243.7|66223.7|471
1593631200000|2020-07-01 19:20:00|66254.2|66234.2|66246.3|66226.3|66254.4|66236.3|66242.9|66222.9|526
1593631500000|2020-07-01 19:25:00|66246.2|66226.2|66243|66223|66247.8|66227.8|66242.9|66222.9|581
1593631800000|2020-07-01 19:30:00|66242.9|66222.9|66225.3|66205.3|66243|66223|66222.5|66202.5|735
1593632100000|2020-07-01 19:35:00|66225.7|66205.7|66217.1|66197.1|66232.6|66212.6|66214.9|66194.9|670
1593632400000|2020-07-01 19:40:00|66217.6|66197.6|66216.6|66196.6|66223.4|66203.4|66211.6|66191.6|596
1593632700000|2020-07-01 19:45:00|66215.3|66195.3|66214.7|66194.7|66221.8|66201.8|66211.3|66191.3|580
1593633000000|2020-07-01 19:50:00|66214.2|66194.2|66223.6|66203.6|66224.6|66204.6|66210.1|66190.1|662
1593633300000|2020-07-01 19:55:00|66224.4|66204.4|66245.5|66225.5|66246.7|66228.9|66220.5|66203|736
1593633600000|2020-07-01 20:00:00|66246.3|66226.3|66232.5|66212.5|66253.9|66234.7|66230.5|66211.5|635
1593633900000|2020-07-01 20:05:00|66231.3|66211.3|66227.4|66207.4|66234.3|66215.1|66224.8|66207|430
1593634200000|2020-07-01 20:10:00|66227.5|66207.5|66238.5|66218.5|66239.8|66219.8|66224.7|66207.1|286
1593634500000|2020-07-01 20:15:00|66239.4|66219.4|66235.4|66215.4|66240.9|66220.9|66228.4|66211.7|269
1593634800000|2020-07-01 20:20:00|66235.3|66215.3|66236.2|66216.2|66239.5|66219.5|66233.3|66213.7|316
1593635100000|2020-07-01 20:25:00|66236.3|66216.3|66238.1|66218.1|66239.3|66221.6|66232.7|66214.2|250
1593635400000|2020-07-01 20:30:00|66236.3|66221.3|66232.5|66212.5|66243.8|66224.3|66232|66212.5|311
1593635700000|2020-07-01 20:35:00|66233.9|66213.9|66227.1|66207.1|66240.4|66220.4|66221.7|66203.6|364
1593636000000|2020-07-01 20:40:00|66226.7|66206.7|66232.5|66212.5|66237.1|66219.5|66226.4|66206.4|401
1593636300000|2020-07-01 20:45:00|66232.8|66212.8|66238.1|66218.1|66244.1|66224.1|66229|66209.8|485
1593636600000|2020-07-01 20:50:00|66238.5|66218.5|66238.1|66223.1|66247.3|66227.3|66237.3|66217.3|456
1593636900000|2020-07-01 20:55:00|66240.7|66220.7|66241.7|66221.7|66244.1|66224.1|66236.5|66214.4|347
1593637200000|2020-07-01 21:00:00|66243.7|66218.1|66252.5|66221.4|66252.5|66222.4|66243.7|66217.2|48
1593637500000|2020-07-01 21:05:00|66255.8|66211.9|66227.9|66186.6|66255.8|66223.5|66221.6|66178.1|142
1593637800000|2020-07-01 21:10:00|66241.1|66180.5|66236.9|66216.1|66243.9|66216.1|66220.6|66178.7|165
1593638100000|2020-07-01 21:15:00|66239|66219|66244.6|66193.3|66279.3|66237.3|66238.2|66179.8|487
1593638400000|2020-07-01 21:20:00|66243.5|66187.7|66251.7|66204.2|66263.6|66226.4|66227.1|66173.5|378
1593638700000|2020-07-01 21:25:00|66250.7|66205.9|66269.7|66203|66278.1|66235.5|66245.3|66189.2|340
1593639000000|2020-07-01 21:30:00|66269.9|66200.6|66273.7|66216.9|66282.3|66221.7|66254.3|66195.9|352
1593639300000|2020-07-01 21:35:00|66268|66214.8|66253.6|66217.1|66270|66230.5|66252.3|66204.7|463
1593639600000|2020-07-01 21:40:00|66256.6|66214.4|66262.4|66210.9|66263|66219.7|66246.8|66208.8|263
1593639900000|2020-07-01 21:45:00|66257.8|66215.1|66254.9|66217.5|66262.6|66222.5|66249.2|66211.8|364
1593640200000|2020-07-01 21:50:00|66255.2|66217.3|66255.8|66216.8|66264.5|66225.1|66246.1|66207.2|252
1593640500000|2020-07-01 21:55:00|66255.7|66217.3|66252.8|66224.9|66259.3|66224.9|66244.4|66213.3|267
1593640800000|2020-07-01 22:00:00|66248.6|66224.6|66245.1|66225.1|66251.3|66226.7|66238.1|66216|494
1593641100000|2020-07-01 22:05:00|66245.2|66225.2|66244.2|66224.2|66250.7|66228|66241.4|66221.4|202
1593641400000|2020-07-01 22:10:00|66243.7|66223.7|66242.4|66222.4|66245.7|66225.2|66240.5|66220.5|154
1593641700000|2020-07-01 22:15:00|66242.1|66222.1|66237.9|66217.9|66245.9|66225.3|66236.3|66215.8|258
1593642000000|2020-07-01 22:20:00|66238.1|66218.1|66239.9|66219.9|66242.7|66221.2|66234.9|66214.9|270
1593642300000|2020-07-01 22:25:00|66238.7|66218.7|66241.6|66219.9|66245.1|66222.4|66237.3|66216.5|168
1593642600000|2020-07-01 22:30:00|66241.3|66219|66239.3|66219.3|66244.3|66222.2|66238.1|66218.1|126
1593642900000|2020-07-01 22:35:00|66240|66219|66239.9|66219.9|66248|66226.5|66237.9|66217.9|204
1593643200000|2020-07-01 22:40:00|66240.9|66219.5|66237|66217|66242.9|66222|66236.4|66216.4|205
1593643500000|2020-07-01 22:45:00|66237.3|66217.3|66241.6|66221.6|66245.3|66223.7|66233.4|66213.4|193
1593643800000|2020-07-01 22:50:00|66241.5|66221.5|66238.4|66218.4|66244.7|66222.5|66238.3|66218.3|128
1593644100000|2020-07-01 22:55:00|66238.7|66218.7|66239.4|66219.4|66245.5|66225.2|66237.9|66216.6|171
1593644400000|2020-07-01 23:00:00|66240.5|66217.7|66234.4|66214.4|66240.7|66219.6|66229.5|66209|316
1593644700000|2020-07-01 23:05:00|66234.3|66214.3|66230|66209.7|66237|66216.5|66229.7|66209|184
1593645000000|2020-07-01 23:10:00|66229.7|66209.8|66232.2|66212.2|66232.9|66212.9|66226.4|66206.4|253
1593645300000|2020-07-01 23:15:00|66232.3|66212.3|66232.6|66212.6|66236.3|66216.3|66229.8|66209.8|306
1593645600000|2020-07-01 23:20:00|66232.7|66212.7|66233|66213|66236.5|66216.5|66230.3|66210.3|222
1593645900000|2020-07-01 23:25:00|66233.2|66213.2|66242.4|66222.4|66244.7|66224.7|66232.4|66212.4|232
1593646200000|2020-07-01 23:30:00|66242.7|66222.7|66243.6|66223.6|66244.9|66224.9|66236.8|66216.8|326
1593646500000|2020-07-01 23:35:00|66243.7|66223.7|66238|66218|66244.9|66224.9|66237.4|66217.4|272
1593646800000|2020-07-01 23:40:00|66238.1|66218.1|66232.9|66212.9|66238.6|66218.6|66232.1|66212.1|216
1593647100000|2020-07-01 23:45:00|66233|66213|66230.9|66210.9|66233.6|66213.6|66229.3|66209.3|185
1593647400000|2020-07-01 23:50:00|66230.8|66210.8|66239.7|66219.7|66247.5|66227.5|66230|66210|382
1593647700000|2020-07-01 23:55:00|66238.7|66218.7|66243.4|66223.4|66245.2|66225.2|66236.9|66216.9|469
1593648000000|2020-07-02 00:00:00|66246.8|66226.8|66245.2|66225.2|66248.8|66228.8|66226.2|66206.2|693
1593648300000|2020-07-02 00:05:00|66244.1|66224.1|66238.3|66218.3|66248|66228|66235|66215|482
1593648600000|2020-07-02 00:10:00|66238.1|66218.1|66242.2|66222.2|66243.4|66223.4|66235.3|66215.3|515
1593648900000|2020-07-02 00:15:00|66242.5|66222.5|66249.1|66229.1|66257.5|66237.5|66241.6|66221.6|519
1593649200000|2020-07-02 00:20:00|66249|66229|66242.7|66222.7|66251.3|66233.9|66239.8|66221.9|366
1593649500000|2020-07-02 00:25:00|66242.8|66222.8|66257.9|66237.9|66261.2|66244.2|66237.6|66219.7|426
1593649800000|2020-07-02 00:30:00|66257.6|66237.6|66257.8|66237.8|66260|66240.3|66246.7|66229.3|465
1593650100000|2020-07-02 00:35:00|66255.4|66240.4|66247.6|66227.6|66260.8|66242.2|66246|66226.9|395
1593650400000|2020-07-02 00:40:00|66247.4|66227.4|66243.6|66228.6|66254.1|66234.4|66241.3|66223.1|427
1593650700000|2020-07-02 00:45:00|66243.4|66228.4|66233.9|66218.9|66246.9|66228.8|66231.9|66213.8|459
1593651000000|2020-07-02 00:50:00|66234|66219|66248.8|66228.8|66252|66232.3|66232.6|66213.2|498
1593651300000|2020-07-02 00:55:00|66249|66229|66237.7|66217.7|66251.8|66231.8|66237.1|66217.1|502
1593651600000|2020-07-02 01:00:00|66237.5|66217.5|66249.7|66229.7|66254.1|66234.8|66234.3|66215.9|560
1593651900000|2020-07-02 01:05:00|66249.8|66229.8|66240.2|66220.2|66251.7|66231.7|66239.4|66220.2|431
1593652200000|2020-07-02 01:10:00|66240.3|66220.3|66246.2|66226.2|66255.1|66235.1|66236.5|66217.3|457
1593652500000|2020-07-02 01:15:00|66246.5|66226.5|66229.3|66209.3|66246.6|66226.6|66223.9|66203.9|609
1593652800000|2020-07-02 01:20:00|66229.4|66209.4|66204.7|66184.7|66229.4|66209.4|66203.5|66184.2|727
1593653100000|2020-07-02 01:25:00|66204.5|66184.5|66209.2|66189.2|66211|66191.1|66197.5|66177.5|562
1593653400000|2020-07-02 01:30:00|66209|66189|66204.5|66184.5|66216.1|66198.7|66202.4|66182.4|691
1593653700000|2020-07-02 01:35:00|66204.7|66184.7|66213.6|66193.6|66219.7|66201.7|66200.1|66181|636
1593654000000|2020-07-02 01:40:00|66212.7|66192.7|66205.2|66185.2|66220.1|66201.7|66201.9|66184.7|626
1593654300000|2020-07-02 01:45:00|66204.1|66184.1|66198.3|66183.3|66212.2|66194.1|66198.3|66180.6|563
1593654600000|2020-07-02 01:50:00|66198.4|66183.4|66212.3|66192.3|66214.5|66196.9|66196|66176.3|635
1593654900000|2020-07-02 01:55:00|66211.9|66191.9|66224.5|66209.5|66227.1|66210.4|66206.9|66188.6|655
1593655200000|2020-07-02 02:00:00|66224.3|66209.3|66221.9|66201.9|66235.4|66217.4|66219.1|66199.3|614
1593655500000|2020-07-02 02:05:00|66222|66202|66228|66208|66228|66210.9|66216.4|66198.6|424
1593655800000|2020-07-02 02:10:00|66228.2|66208.2|66208.1|66188.1|66230.2|66213.2|66205.1|66188|556
1593656100000|2020-07-02 02:15:00|66206.7|66191.7|66212.9|66192.9|66221.6|66204.2|66206.3|66188.2|509
1593656400000|2020-07-02 02:20:00|66212.8|66192.8|66211.5|66191.5|66216.2|66197.1|66204.9|66186.4|504
1593656700000|2020-07-02 02:25:00|66211.7|66191.7|66198.7|66183.7|66212.4|66194.9|66197.9|66180.5|530
1593657000000|2020-07-02 02:30:00|66198.6|66183.6|66185.9|66170.9|66206.7|66188.8|66185.4|66168.8|545
1593657300000|2020-07-02 02:35:00|66185.4|66170.4|66197.2|66177.2|66205|66185|66185.4|66167.8|519
1593657600000|2020-07-02 02:40:00|66196.4|66181.4|66186.2|66166.2|66198.7|66181.4|66179.1|66161.5|543
1593657900000|2020-07-02 02:45:00|66186.5|66166.5|66187.9|66167.9|66196.9|66180.3|66180.9|66163.2|464
1593658200000|2020-07-02 02:50:00|66188|66168|66191.1|66171.1|66194.8|66176.4|66185|66165.3|542
1593658500000|2020-07-02 02:55:00|66190.7|66170.7|66182.4|66167.4|66192.4|66173.9|66178.8|66161.2|483
1593658800000|2020-07-02 03:00:00|66183.1|66168.1|66200.2|66180.2|66201.9|66181.9|66182.9|66163.6|432
1593659100000|2020-07-02 03:05:00|66199.9|66179.9|66192.6|66172.6|66201|66181|66183.1|66166|474
1593659400000|2020-07-02 03:10:00|66192.5|66172.5|66200.2|66180.2|66204|66184|66188.3|66169.2|479
1593659700000|2020-07-02 03:15:00|66200.5|66180.5|66211.5|66191.5|66212.6|66194.1|66194.9|66177.1|415
1593660000000|2020-07-02 03:20:00|66211.8|66191.8|66201.4|66186.4|66211.9|66193.8|66195.4|66177.6|510
1593660300000|2020-07-02 03:25:00|66201.3|66186.3|66205.4|66185.4|66207|66187.6|66190.6|66173.4|439
1593660600000|2020-07-02 03:30:00|66204.5|66189.5|66200.1|66180.1|66212|66194.3|66197.6|66179.5|531
1593660900000|2020-07-02 03:35:00|66200|66180|66202.6|66182.6|66203.1|66185.9|66190.8|66172.9|453
1593661200000|2020-07-02 03:40:00|66202.8|66182.8|66204.6|66184.6|66212.6|66194.7|66197.2|66178.9|557
1593661500000|2020-07-02 03:45:00|66204.7|66184.7|66188.6|66173.6|66204.7|66185|66186.9|66168.7|491
1593661800000|2020-07-02 03:50:00|66188.8|66173.8|66189.3|66169.3|66192.2|66174.6|66184.7|66166.1|457
1593662100000|2020-07-02 03:55:00|66189.4|66169.4|66168|66153|66189.5|66171.8|66167.2|66149.6|514
1593662400000|2020-07-02 04:00:00|66168.2|66153.2|66175.8|66155.8|66176.3|66158.2|66166.9|66150.2|423
1593662700000|2020-07-02 04:05:00|66175.7|66155.7|66174.8|66154.8|66175.9|66155.9|66166.8|66148.9|355
1593663000000|2020-07-02 04:10:00|66174.5|66154.5|66163.2|66143.2|66174.7|66156.7|66159.8|66139.8|451
1593663300000|2020-07-02 04:15:00|66163.4|66143.4|66164.1|66144.1|66169.7|66151.3|66162.7|66143.2|434
1593663600000|2020-07-02 04:20:00|66164.6|66144.6|66169.2|66149.2|66171.3|66152.9|66160.8|66143.7|474
1593663900000|2020-07-02 04:25:00|66169.1|66149.1|66169.3|66149.3|66171.5|66153.1|66163.1|66146.5|445
1593664200000|2020-07-02 04:30:00|66169.2|66149.2|66157.6|66137.6|66169.3|66151.6|66155.1|66137.1|454
1593664500000|2020-07-02 04:35:00|66158.2|66138.2|66157.8|66142.8|66160.4|66143.6|66153.3|66134.2|410
1593664800000|2020-07-02 04:40:00|66157.7|66142.7|66153.9|66133.9|66158.4|66142.9|66146.6|66128.7|429
1593665100000|2020-07-02 04:45:00|66151.4|66136.4|66150.3|66130.3|66157.8|66137.8|66144|66126.3|470
1593665400000|2020-07-02 04:50:00|66150.5|66130.5|66154|66134|66154.6|66136.5|66147.6|66130.4|378
1593665700000|2020-07-02 04:55:00|66153|66133|66158.7|66138.7|66159.2|66141.4|66150.8|66133|401
1593666000000|2020-07-02 05:00:00|66158.8|66138.8|66161.7|66141.7|66166.9|66147.8|66154.8|66135.6|525
1593666300000|2020-07-02 05:05:00|66162.4|66142.4|66163.8|66148.8|66170.5|66153.1|66158.2|66140.7|407
1593666600000|2020-07-02 05:10:00|66163.7|66148.7|66156|66141|66166.6|66150|66153|66135.2|417
1593666900000|2020-07-02 05:15:00|66156.9|66141.9|66169|66149|66172.6|66155.1|66156.9|66140|434
1593667200000|2020-07-02 05:20:00|66169.2|66149.2|66165.7|66150.7|66172.6|66155.9|66164.2|66148.6|458
1593667500000|2020-07-02 05:25:00|66165.3|66150.3|66167.8|66147.8|66169.4|66151.5|66161.3|66143.9|414
1593667800000|2020-07-02 05:30:00|66168.1|66148.1|66164.5|66144.5|66177.9|66160.6|66164.3|66144.3|470
1593668100000|2020-07-02 05:35:00|66163.4|66143.4|66163|66148|66173.3|66157.2|66158.1|66138.1|421
1593668400000|2020-07-02 05:40:00|66162.7|66147.7|66159.5|66139.5|66163.6|66148.4|66154.9|66138|429
1593668700000|2020-07-02 05:45:00|66159.8|66139.8|66156.3|66136.3|66160.1|66142.4|66151.3|66133.6|407
1593669000000|2020-07-02 05:50:00|66156.2|66136.2|66145.3|66130.3|66159.8|66142.9|66143.6|66125.7|430
1593669300000|2020-07-02 05:55:00|66145.4|66130.4|66165.3|66145.3|66166.5|66148.7|66144.1|66126.9|528
1593669600000|2020-07-02 06:00:00|66167.2|66147.2|66151.2|66136.2|66170.7|66153.6|66149.7|66134.7|614
1593669900000|2020-07-02 06:05:00|66152.2|66137.2|66114.7|66099.7|66153.3|66138.3|66108.3|66091.8|861
1593670200000|2020-07-02 06:10:00|66114.4|66099.4|66126.5|66111.5|66141.1|66126.1|66114.2|66099.2|672
1593670500000|2020-07-02 06:15:00|66126.3|66111.3|66141.5|66126.5|66145.5|66130.5|66126.3|66111.3|536
1593670800000|2020-07-02 06:20:00|66141.6|66126.6|66140.1|66125.1|66147|66132|66130.9|66114.6|617
1593671100000|2020-07-02 06:25:00|66140.3|66125.3|66136.8|66121.8|66147.5|66132.5|66136.7|66121.7|553
1593671400000|2020-07-02 06:30:00|66136.1|66121.1|66119.1|66104.1|66137.6|66122.6|66105.3|66090.3|633
1593671700000|2020-07-02 06:35:00|66119.3|66104.3|66105.3|66090.3|66122.7|66107.7|66096.1|66081.1|648
1593672000000|2020-07-02 06:40:00|66105.2|66090.2|66096.4|66081.4|66116.9|66101.9|66090.5|66075.5|667
1593672300000|2020-07-02 06:45:00|66096.2|66081.2|66116.7|66101.7|66122.5|66107.5|66091.2|66076.2|649
1593672600000|2020-07-02 06:50:00|66116.6|66101.6|66110.3|66095.3|66122.9|66107.9|66110|66095|544
1593672900000|2020-07-02 06:55:00|66111.5|66096.5|66128.6|66113.6|66135.9|66120.9|66110|66095|666
1593673200000|2020-07-02 07:00:00|66127.9|66112.9|66109.1|66094.1|66130.4|66114.4|66104.1|66089.1|798
1593673500000|2020-07-02 07:05:00|66107.9|66092.9|66121.1|66106.1|66149.2|66133.7|66107.3|66092.3|854
1593673800000|2020-07-02 07:10:00|66122.1|66107.1|66161|66146|66165.6|66150.6|66121.5|66106.5|818
1593674100000|2020-07-02 07:15:00|66162|66147|66166|66151|66171.1|66156.1|66156.1|66141.1|826
1593674400000|2020-07-02 07:20:00|66168.2|66153.2|66135.5|66120.5|66168.5|66153.5|66132.4|66117.4|788
1593674700000|2020-07-02 07:25:00|66135.6|66120.6|66060.4|66045.4|66138.9|66123.9|66051.8|66035.4|901
1593675000000|2020-07-02 07:30:00|66059.5|66044.5|66038.6|66023.6|66074.7|66059.7|66037.1|66022.1|861
1593675300000|2020-07-02 07:35:00|66038.7|66023.7|66066|66051|66067.9|66052.9|66032.8|66017.8|814
1593675600000|2020-07-02 07:40:00|66067.1|66052.1|66081.5|66066.5|66085.9|66070.9|66061.3|66046.1|814
1593675900000|2020-07-02 07:45:00|66081.4|66066.4|66074|66059|66084.4|66069.4|66058.5|66043.5|773
1593676200000|2020-07-02 07:50:00|66073.3|66058.3|66073.8|66058.8|66084.8|66069.8|66072.7|66056.3|741
1593676500000|2020-07-02 07:55:00|66074|66059|66061|66046|66081.9|66066.9|66060.8|66045.8|803
1593676800000|2020-07-02 08:00:00|66062.2|66047.2|66082.2|66067.2|66084.8|66069.8|66060.9|66045.5|777
1593677100000|2020-07-02 08:05:00|66081.8|66066.8|66071.9|66056.9|66090|66075|66070.2|66055.2|712
1593677400000|2020-07-02 08:10:00|66072.1|66057.1|66073.1|66058.1|66084.5|66069.5|66070.5|66055.5|661
1593677700000|2020-07-02 08:15:00|66073|66058|66055.5|66040.5|66073.2|66058.2|66048.4|66033.4|781
1593678000000|2020-07-02 08:20:00|66055.3|66040.3|66034.6|66019.6|66056.1|66041.1|66034.5|66019.5|744
1593678300000|2020-07-02 08:25:00|66034.8|66019.8|65984.4|65969.4|66037|66022|65982.5|65967.2|828
1593678600000|2020-07-02 08:30:00|65982.8|65967.8|65965.1|65950.1|65996.5|65981.5|65964.9|65949.9|819
1593678900000|2020-07-02 08:35:00|65964.9|65949.9|65983.9|65968.9|65986.8|65971.8|65956.5|65941.5|792
1593679200000|2020-07-02 08:40:00|65983.8|65968.8|65985.6|65970.6|65996.6|65981.6|65974.1|65959.1|740
1593679500000|2020-07-02 08:45:00|65985.8|65970.8|65939.5|65924.5|65988.7|65973.7|65929.5|65914.5|816
1593679800000|2020-07-02 08:50:00|65939.4|65924.4|65938.9|65923.9|65957.6|65942.6|65935.2|65919.3|750
1593680100000|2020-07-02 08:55:00|65938|65923|65963|65943|65963.9|65945.4|65937.2|65920.2|714
1593680400000|2020-07-02 09:00:00|65963.8|65943.8|65962.4|65947.4|65967.9|65950.2|65953.1|65936.4|747
1593680700000|2020-07-02 09:05:00|65964.7|65949.7|65973.7|65958.7|65985.4|65970.4|65961.8|65946.8|710
1593681000000|2020-07-02 09:10:00|65973.4|65958.4|65966.3|65951.3|65973.6|65958.6|65963.5|65948.4|597
1593681300000|2020-07-02 09:15:00|65966.2|65951.2|65970|65955|65970.9|65955.9|65957.7|65942.7|643
1593681600000|2020-07-02 09:20:00|65970.2|65955.2|65958.1|65943.1|65985.2|65970.2|65951.9|65936.9|724
1593681900000|2020-07-02 09:25:00|65958.3|65943.3|65975.4|65960.4|65978.6|65963.6|65958.3|65943.3|690
1593682200000|2020-07-02 09:30:00|65976.5|65961.5|65981.9|65966.9|65996.7|65981.7|65975.8|65960.8|716
1593682500000|2020-07-02 09:35:00|65981.8|65966.8|65991.4|65976.4|66000.9|65985.5|65981.6|65966.6|691
1593682800000|2020-07-02 09:40:00|65991.6|65976.6|66010|65995|66014|65999|65984.5|65969.5|743
1593683100000|2020-07-02 09:45:00|66009.9|65994.9|66014.4|65999.4|66029.6|66014.6|66009.8|65994.8|615
1593683400000|2020-07-02 09:50:00|66014.3|65999.3|66022.9|66007.9|66024.4|66009.4|66011.6|65996.6|626
1593683700000|2020-07-02 09:55:00|66022.5|66007.5|66015.8|66000.8|66027.2|66012.2|66013.8|65998.8|638
1593684000000|2020-07-02 10:00:00|66015.4|66000.4|66024.4|66009.4|66029|66014|66014.8|65999.8|666
1593684300000|2020-07-02 10:05:00|66024.5|66009.5|66028.6|66013.6|66030.1|66015.1|66016.6|66001.6|694
1593684600000|2020-07-02 10:10:00|66028.4|66013.4|66058.8|66043.8|66065.4|66050.4|66019.7|66004.7|704
1593684900000|2020-07-02 10:15:00|66058.7|66043.7|66066.8|66051.8|66066.9|66051.9|66048.8|66033.8|636
1593685200000|2020-07-02 10:20:00|66066.7|66051.7|66053.5|66038.5|66067|66052|66048|66033|601
1593685500000|2020-07-02 10:25:00|66053.6|66038.6|66052.8|66037.8|66060.5|66045.5|66046.8|66031.8|594
1593685800000|2020-07-02 10:30:00|66052.7|66037.7|66035|66020|66067.9|66052.9|66030.6|66015.6|682
1593686100000|2020-07-02 10:35:00|66035.6|66020.6|66031|66016|66037.1|66022.1|66018.3|66003.3|643
1593686400000|2020-07-02 10:40:00|66031.6|66016.6|66023.7|66008.7|66062.7|66046.7|66023.6|66008.5|698
1593686700000|2020-07-02 10:45:00|66023.6|66008.6|66018.6|66003.6|66025|66010|66009.7|65994.7|623
1593687000000|2020-07-02 10:50:00|66018.9|66003.9|66017.7|66002.7|66020.2|66005.2|66002.7|65987.7|691
1593687300000|2020-07-02 10:55:00|66017.5|66002.5|66059.6|66044.6|66060.9|66045.9|66016|66001|750
1593687600000|2020-07-02 11:00:00|66061.6|66046.6|66067.9|66052.9|66070.3|66055.3|66051.4|66036.4|728
1593687900000|2020-07-02 11:05:00|66068.1|66053.1|66076.9|66061.9|66086.2|66071.2|66062.5|66047.5|672
1593688200000|2020-07-02 11:10:00|66076.8|66061.8|66058.1|66043.1|66079.2|66064.2|66052.5|66037.5|516
1593688500000|2020-07-02 11:15:00|66058.7|66043.7|66033.8|66018.8|66062.6|66047.6|66021.4|66006.4|708
1593688800000|2020-07-02 11:20:00|66034.2|66019.2|66035.5|66020.5|66046.7|66031.7|66030.2|66015.2|608
1593689100000|2020-07-02 11:25:00|66035.6|66020.6|66045.3|66030.3|66053.5|66038.5|66026.1|66011.1|640
1593689400000|2020-07-02 11:30:00|66044.9|66029.9|66054.2|66039.2|66063.3|66048.3|66035.2|66020.2|656
1593689700000|2020-07-02 11:35:00|66054.1|66039.1|66056.5|66041.5|66060.5|66045.5|66043.6|66028.6|574
1593690000000|2020-07-02 11:40:00|66057.3|66042.3|66067.9|66052.9|66074.1|66059.1|66053.8|66038.8|622
1593690300000|2020-07-02 11:45:00|66067.8|66052.8|66074.7|66059.7|66083.2|66068.2|66066.2|66051.2|634
1593690600000|2020-07-02 11:50:00|66074.8|66059.8|66069.8|66054.8|66078.7|66063.7|66061.3|66046.3|563
1593690900000|2020-07-02 11:55:00|66068.5|66053.5|66025|66010|66068.5|66053.5|66022.1|66007.1|789
1593691200000|2020-07-02 12:00:00|66024.5|66009.5|66023.3|66008.3|66031|66016|66010.9|65995.9|687
1593691500000|2020-07-02 12:05:00|66023.4|66008.4|66011.9|65996.9|66026|66011|66009|65994|642
1593691800000|2020-07-02 12:10:00|66011.8|65996.8|66027.1|66012.1|66027.7|66012.7|66008.7|65993.7|602
1593692100000|2020-07-02 12:15:00|66026.6|66011.6|66011.6|65996.6|66035.2|66020.2|66010.5|65995.5|741
1593692400000|2020-07-02 12:20:00|66010.6|65995.6|66065.6|66050.6|66068.3|66051|66009.9|65994.9|758
1593692700000|2020-07-02 12:25:00|66064.8|66049.8|66055.2|66036.1|66080.4|66064.1|66050.6|66025|826
1593693000000|2020-07-02 12:30:00|66053.6|66036.8|66026.3|66006.3|66059.4|66038.9|65976|65956|1109
1593693300000|2020-07-02 12:35:00|66027|66007|65975.3|65955.3|66027|66007|65959.4|65939.4|1074
1593693600000|2020-07-02 12:40:00|65975.1|65955.1|66049.4|66029.4|66054.8|66034.8|65973.8|65953.8|974
1593693900000|2020-07-02 12:45:00|66050.2|66030.2|66017.4|65997.4|66050.2|66030.2|66013.4|65993.4|924
1593694200000|2020-07-02 12:50:00|66018.3|65998.3|66045.9|66025.9|66086|66066|66010.1|65990.1|904
1593694500000|2020-07-02 12:55:00|66044.9|66024.9|66155.5|66135.5|66157|66137|66042.5|66022.5|956
1593694800000|2020-07-02 13:00:00|66154|66134|66150.8|66135.8|66155.9|66135.9|66127.8|66107.8|972
1593695100000|2020-07-02 13:05:00|66151|66136|66211.7|66191.7|66217.8|66198.2|66151|66132.4|957
1593695400000|2020-07-02 13:10:00|66210.5|66190.5|66201.9|66186.9|66212.5|66192.5|66168|66152.4|880
1593695700000|2020-07-02 13:15:00|66201.8|66186.8|66170.6|66155.6|66230.9|66210.9|66146.6|66129.9|959
1593696000000|2020-07-02 13:20:00|66169.9|66154.9|66165.4|66150.4|66192.7|66177.7|66155.2|66140.2|909
1593696300000|2020-07-02 13:25:00|66165.8|66150.8|66140.5|66125.5|66175.8|66160.5|66134.3|66119.3|840
1593696600000|2020-07-02 13:30:00|66140.6|66125.6|66145.5|66130.5|66153.9|66138.9|66129.9|66114.9|980
1593696900000|2020-07-02 13:35:00|66146.1|66131.1|66154.1|66139.1|66174.3|66157.5|66127|66111|935
1593697200000|2020-07-02 13:40:00|66154.7|66139.7|66143.5|66128.5|66174.7|66159.7|66138.7|66121.2|830
1593697500000|2020-07-02 13:45:00|66143.4|66128.4|66116.7|66101.7|66155.8|66140.8|66097.7|66082.7|878
1593697800000|2020-07-02 13:50:00|66116.6|66101.6|66084.5|66069.5|66117.5|66102.5|66072.1|66057.1|876
1593698100000|2020-07-02 13:55:00|66084.6|66069.6|66101.9|66081.9|66109|66091.5|66070.5|66055.5|869
1593698400000|2020-07-02 14:00:00|66102.4|66082.4|66077.8|66062.8|66130.9|66115.5|66077.4|66060.5|987
1593698700000|2020-07-02 14:05:00|66078.7|66063.7|66097.7|66082.7|66116.5|66101.5|66054.6|66037.6|939
1593699000000|2020-07-02 14:10:00|66098|66083|66147.9|66132.9|66162.1|66146.8|66094.8|66079.8|945
1593699300000|2020-07-02 14:15:00|66146.9|66131.9|66152.1|66137.1|66173.3|66156.2|66143.4|66128|889
1593699600000|2020-07-02 14:20:00|66152.3|66137.3|66183.5|66168.5|66190.9|66173.1|66141.2|66126.2|936
1593699900000|2020-07-02 14:25:00|66183.4|66168.4|66207.2|66187.2|66207.5|66187.9|66176.9|66161.9|939
1593700200000|2020-07-02 14:30:00|66205.7|66185.7|66302.1|66282.1|66330.7|66311|66202.5|66184.8|1067
1593700500000|2020-07-02 14:35:00|66302.5|66282.5|66311.9|66291.9|66343.7|66323.7|66290.3|66270.3|1065
1593700800000|2020-07-02 14:40:00|66312.5|66292.5|66302|66282|66322|66304.6|66276.5|66257.6|958
1593701100000|2020-07-02 14:45:00|66301.4|66281.4|66333.4|66313.4|66345|66325.3|66290.6|66270.6|996
1593701400000|2020-07-02 14:50:00|66333.3|66313.3|66344|66324|66378.5|66359.5|66325.4|66306.6|1014
1593701700000|2020-07-02 14:55:00|66344.1|66324.1|66369.9|66354.9|66389.6|66374.6|66341.1|66321.1|996
1593702000000|2020-07-02 15:00:00|66368.5|66353.5|66350.1|66335.1|66393.4|66378.4|66350.1|66335.1|990
1593702300000|2020-07-02 15:05:00|66349.1|66334.1|66325.4|66310.4|66352.6|66337.6|66324.6|66309.6|915
1593702600000|2020-07-02 15:10:00|66324.6|66309.6|66348.8|66333.8|66374.5|66359|66324.6|66309.6|943
1593702900000|2020-07-02 15:15:00|66351.4|66331.4|66313.1|66293.1|66366.1|66348.2|66311.4|66293.1|892
1593703200000|2020-07-02 15:20:00|66312.7|66292.7|66293.7|66278.7|66328.6|66313.6|66278.3|66260.5|860
1593703500000|2020-07-02 15:25:00|66293.4|66278.4|66305.1|66290.1|66308.6|66293.6|66292.1|66277.1|818
1593703800000|2020-07-02 15:30:00|66304.6|66289.6|66294.7|66279.7|66320.2|66305.2|66294.1|66277.7|784
1593704100000|2020-07-02 15:35:00|66295.7|66280.7|66310.5|66290.5|66311.5|66296.5|66282.1|66267.1|775
1593704400000|2020-07-02 15:40:00|66310.4|66290.4|66302.5|66287.5|66312.5|66296.9|66295.3|66280.3|738
1593704700000|2020-07-02 15:45:00|66305.7|66290.7|66318.3|66303.3|66323|66308|66299.9|66284.9|700
1593705000000|2020-07-02 15:50:00|66318.2|66303.2|66317|66302|66330.1|66313.2|66301.7|66285.8|718
1593705300000|2020-07-02 15:55:00|66316.2|66301.2|66332|66317|66333|66318|66307.8|66292.8|716
1593705600000|2020-07-02 16:00:00|66332.5|66317.5|66346.8|66326.8|66367.1|66348.9|66330|66313.2|831
1593705900000|2020-07-02 16:05:00|66346.9|66326.9|66383.7|66368.7|66386.7|66371.7|66343.8|66326.9|755
1593706200000|2020-07-02 16:10:00|66383.9|66368.9|66397.7|66382.7|66410.6|66390.6|66372.4|66357.4|828
1593706500000|2020-07-02 16:15:00|66398.4|66383.4|66377.3|66362.3|66400.5|66385.5|66374.3|66357.3|687
1593706800000|2020-07-02 16:20:00|66377.4|66362.4|66372.4|66357.4|66389.1|66374.1|66372|66357|683
1593707100000|2020-07-02 16:25:00|66372.5|66357.5|66354.9|66339.9|66386.1|66371.1|66353.5|66338.5|740
1593707400000|2020-07-02 16:30:00|66355.9|66340.9|66380.1|66365.1|66380.3|66365.3|66351.8|66336.8|666
1593707700000|2020-07-02 16:35:00|66380.5|66365.5|66358.8|66343.8|66380.5|66365.5|66352.9|66337.9|644
1593708000000|2020-07-02 16:40:00|66358.7|66343.7|66372.5|66357.5|66374.3|66357.6|66344.1|66329.1|546
1593708300000|2020-07-02 16:45:00|66372.7|66357.7|66375.4|66360.4|66378.4|66363.4|66368.3|66353.3|570
1593708600000|2020-07-02 16:50:00|66375.1|66360.1|66383.1|66368.1|66385|66370|66372.3|66357.3|485
1593708900000|2020-07-02 16:55:00|66383.4|66368.4|66377.2|66362.2|66401.3|66383.8|66377.1|66359.7|784
1593709200000|2020-07-02 17:00:00|66376.9|66361.9|66359.7|66344.7|66387.5|66372|66359.5|66343.8|683
1593709500000|2020-07-02 17:05:00|66361.9|66346.9|66354.4|66334.4|66370.8|66354.2|66350.3|66334.4|600
1593709800000|2020-07-02 17:10:00|66354.2|66334.2|66346|66331|66358.9|66342|66342.4|66324.2|525
1593710100000|2020-07-02 17:15:00|66346.1|66331.1|66346.1|66326.1|66351.8|66335.8|66341.2|66324.7|501
1593710400000|2020-07-02 17:20:00|66344|66329|66334.3|66314.3|66350.1|66334.1|66330.6|66313.2|526
1593710700000|2020-07-02 17:25:00|66334.5|66314.5|66336.1|66321.1|66350.5|66331.8|66331.5|66313.2|494
1593711000000|2020-07-02 17:30:00|66336.6|66321.6|66338.2|66323.2|66344.2|66328.6|66326.3|66311.3|501
1593711300000|2020-07-02 17:35:00|66337.6|66322.6|66331|66316|66342.1|66327.1|66326.2|66311.2|476
1593711600000|2020-07-02 17:40:00|66330.9|66315.9|66335.5|66320.5|66336.7|66321.7|66326|66311|459
1593711900000|2020-07-02 17:45:00|66335.4|66320.4|66351.9|66336.9|66355.7|66337.7|66335.3|66320.3|577
1593712200000|2020-07-02 17:50:00|66351.8|66336.8|66351.3|66336.3|66365.3|66348.8|66344.8|66327.7|528
1593712500000|2020-07-02 17:55:00|66351.4|66336.4|66341.9|66326.9|66351.4|66336.4|66332.1|66315.3|557
1593712800000|2020-07-02 18:00:00|66341.7|66326.7|66357.6|66342.6|66367.5|66350.2|66338.3|66322.4|637
1593713100000|2020-07-02 18:05:00|66357.7|66342.7|66369.8|66354.8|66371.1|66356.1|66351.2|66336.2|559
1593713400000|2020-07-02 18:10:00|66369.1|66354.1|66349.9|66334.9|66373.5|66358.5|66349.4|66334.4|527
1593713700000|2020-07-02 18:15:00|66350.3|66335.3|66356|66336|66356.7|66339.3|66343.4|66326.4|481
1593714000000|2020-07-02 18:20:00|66356.2|66336.2|66345|66330|66362.6|66344.8|66341.5|66323.8|507
1593714300000|2020-07-02 18:25:00|66344.9|66329.9|66343.8|66328.8|66357|66339.5|66342.1|66324.8|454
1593714600000|2020-07-02 18:30:00|66344.1|66329.1|66344.9|66329.9|66349.7|66332|66343.2|66325.6|469
1593714900000|2020-07-02 18:35:00|66345.1|66330.1|66354.6|66339.6|66356.7|66339.9|66343|66326.3|461
1593715200000|2020-07-02 18:40:00|66354.7|66339.7|66370.5|66355.5|66371.4|66356.4|66354.4|66338.8|451
1593715500000|2020-07-02 18:45:00|66370.4|66355.4|66363.3|66348.3|66373.6|66356.9|66362.5|66346.2|381
1593715800000|2020-07-02 18:50:00|66363.9|66348.9|66362.3|66347.3|66371.7|66356.7|66360.8|66345.8|465
1593716100000|2020-07-02 18:55:00|66362.4|66347.4|66341.8|66326.8|66362.9|66347.9|66341|66326|646
1593716400000|2020-07-02 19:00:00|66342|66327|66343.3|66323.3|66348.9|66332.1|66336|66319.2|572
1593716700000|2020-07-02 19:05:00|66343.1|66323.1|66338.5|66323.5|66344.8|66327.3|66332.7|66315.8|517
1593717000000|2020-07-02 19:10:00|66338.8|66323.8|66330.9|66315.9|66345.8|66327.9|66327.6|66309.6|520
1593717300000|2020-07-02 19:15:00|66330.6|66315.6|66326.9|66311.9|66335.6|66318.3|66326.4|66309|396
1593717600000|2020-07-02 19:20:00|66326.8|66311.8|66326.8|66311.8|66332.4|66316|66326.5|66311.5|352
1593717900000|2020-07-02 19:25:00|66326|66311|66332.9|66317.9|66334.4|66318.5|66324.1|66309.1|521
1593718200000|2020-07-02 19:30:00|66332.6|66317.6|66328.2|66313.2|66333.4|66318.3|66322.1|66306.7|493
1593718500000|2020-07-02 19:35:00|66328|66313|66329.5|66314.5|66331.8|66315.5|66325.7|66308.8|406
1593718800000|2020-07-02 19:40:00|66329.6|66314.6|66330.2|66315.2|66334.4|66318.1|66327|66310.6|454
1593719100000|2020-07-02 19:45:00|66330.9|66315.9|66329.7|66314.7|66334|66316.8|66324.1|66306.3|446
1593719400000|2020-07-02 19:50:00|66330|66315|66348.2|66333.2|66350.8|66334.1|66330|66312.7|560
1593719700000|2020-07-02 19:55:00|66349.5|66334.5|66300.4|66285.4|66349.5|66334.5|66299.1|66282.1|741
1593720000000|2020-07-02 20:00:00|66300.6|66285.6|66321.6|66301.6|66322.5|66302.5|66291.3|66273.7|668
1593720300000|2020-07-02 20:05:00|66321.7|66301.7|66319.6|66299.6|66322.1|66302.6|66316.2|66296.5|336
1593720600000|2020-07-02 20:10:00|66319.7|66299.7|66316.4|66296.4|66326.3|66306.3|66309.8|66292.2|367
1593720900000|2020-07-02 20:15:00|66317.8|66297.8|66300|66280|66318|66298.7|66300|66280|321
1593721200000|2020-07-02 20:20:00|66300.3|66280.3|66310.2|66290.2|66311.6|66291.6|66298.7|66278.7|394
1593721500000|2020-07-02 20:25:00|66309.3|66289.3|66307.1|66287.1|66309.5|66289.5|66302.9|66282.9|391
1593721800000|2020-07-02 20:30:00|66305.8|66285.8|66305.9|66285.9|66311.2|66291.2|66305.4|66285.4|381
1593722100000|2020-07-02 20:35:00|66306|66286|66305.5|66285.5|66312.9|66292.9|66302.2|66282.2|324
1593722400000|2020-07-02 20:40:00|66305.4|66285.4|66312.1|66292.1|66312.5|66292.5|66303.3|66283.3|284
1593722700000|2020-07-02 20:45:00|66312.7|66292.7|66309.5|66289.5|66316.4|66296.4|66306.6|66286.6|351
1593723000000|2020-07-02 20:50:00|66307.3|66287.3|66309.5|66289.5|66319.7|66299.7|66307.2|66287.2|385
1593723300000|2020-07-02 20:55:00|66308.2|66288.2|66311.8|66291.8|66316.5|66293|66307.8|66287.8|400
1593723600000|2020-07-02 21:00:00|66318|66290.8|66338.8|66282.2|66343.7|66294.3|66311.1|66279.7|113
1593723900000|2020-07-02 21:05:00|66345.6|66287.1|66343.6|66290.6|66365|66304.8|66329.5|66261.8|132
1593724200000|2020-07-02 21:10:00|66351.8|66287.4|66343.8|66287.8|66356.5|66307|66329.5|66278|145
1593724500000|2020-07-02 21:15:00|66342.4|66288|66339.8|66275.5|66358.3|66298.2|66323.7|66266|136
1593724800000|2020-07-02 21:20:00|66329.1|66285.5|66346.8|66276.4|66355.4|66291.2|66325|66262.2|142
1593725100000|2020-07-02 21:25:00|66355.7|66283.5|66343.4|66277|66359.2|66292.6|66325.4|66267.9|139
1593725400000|2020-07-02 21:30:00|66353.9|66276.5|66328.6|66289.9|66353.9|66295|66325.4|66266.3|208
1593725700000|2020-07-02 21:35:00|66329.1|66289.8|66331.6|66286.6|66343.2|66295.9|66324.6|66276.3|189
1593726000000|2020-07-02 21:40:00|66330.7|66287.6|66333.3|66285.8|66343.9|66296.8|66325.5|66279.4|445
1593726300000|2020-07-02 21:45:00|66327.2|66290|66330.6|66291.3|66343.4|66301.1|66321.4|66280.8|433
1593726600000|2020-07-02 21:50:00|66331.4|66290.9|66323.7|66285.9|66338.5|66301.6|66322.6|66279.7|383
1593726900000|2020-07-02 21:55:00|66323.2|66287.5|66324.1|66280.6|66341.6|66300.5|66307.6|66271.2|569
1593727200000|2020-07-02 22:00:00|66324.6|66281.1|66308.2|66288.2|66324.6|66292.5|66301.8|66276.6|433
1593727500000|2020-07-02 22:05:00|66307.9|66287.9|66308.5|66288.5|66312.2|66289.2|66304.9|66279.8|182
1593727800000|2020-07-02 22:10:00|66308.2|66286|66307.8|66287.8|66311.1|66291.1|66305.5|66282.1|171
1593728100000|2020-07-02 22:15:00|66307.6|66287.6|66304.6|66284.6|66310.7|66290.7|66300.8|66276|226
1593728400000|2020-07-02 22:20:00|66303.9|66283.9|66307.7|66287.7|66308.9|66288.4|66303.1|66281.2|176
1593728700000|2020-07-02 22:25:00|66308.1|66288.1|66305.3|66285.3|66311.7|66291.5|66303.3|66280.4|281
1593729000000|2020-07-02 22:30:00|66307.6|66287.6|66300.2|66280.2|66308.2|66288.2|66299.4|66279.4|261
1593729300000|2020-07-02 22:35:00|66300|66280|66306.6|66286.6|66306.7|66286.7|66299.4|66279.4|261
1593729600000|2020-07-02 22:40:00|66306.5|66286.5|66298.1|66278.1|66306.5|66286.5|66296.5|66276.9|219
1593729900000|2020-07-02 22:45:00|66298.2|66278.2|66297.6|66277.6|66302.2|66283.5|66294.5|66274.5|250
1593730200000|2020-07-02 22:50:00|66297.5|66277.5|66297.4|66277.4|66299.2|66279.2|66295.8|66275.8|196
1593730500000|2020-07-02 22:55:00|66298.2|66278.2|66297.5|66277.5|66299.3|66281.6|66295.6|66276.3|177
1593730800000|2020-07-02 23:00:00|66297.8|66277.8|66309|66289|66311.2|66291.2|66294.9|66277|310
1593731100000|2020-07-02 23:05:00|66309.2|66289.2|66304.8|66284.8|66312.2|66292.2|66303.9|66282.3|214
1593731400000|2020-07-02 23:10:00|66304.6|66284.6|66306.8|66286.8|66308.6|66291.8|66302.9|66282.9|207
1593731700000|2020-07-02 23:15:00|66307.8|66287.8|66309.8|66294.8|66312.9|66295.9|66307.5|66287.5|180
1593732000000|2020-07-02 23:20:00|66309.7|66294.7|66320.3|66300.3|66323.1|66303.1|66309.1|66290.2|254
1593732300000|2020-07-02 23:25:00|66320|66300|66316.6|66296.6|66321.5|66301.7|66313.5|66293.5|243
1593732600000|2020-07-02 23:30:00|66316.2|66296.2|66312.6|66292.6|66317.2|66297.2|66309.4|66289.4|286
1593732900000|2020-07-02 23:35:00|66312.5|66292.5|66310.2|66290.2|66313|66295.2|66306.9|66289.9|190
1593733200000|2020-07-02 23:40:00|66310.3|66290.3|66308.4|66293.4|66313.3|66295|66307.8|66290.1|191
1593733500000|2020-07-02 23:45:00|66308.9|66293.9|66314.3|66294.3|66314.6|66295.9|66308.9|66290.8|241
1593733800000|2020-07-02 23:50:00|66314.2|66294.2|66319.8|66299.8|66319.9|66299.9|66309.9|66289.9|312
1593734100000|2020-07-02 23:55:00|66319.6|66299.6|66323.3|66303.3|66325.7|66305.7|66316.5|66296.5|330
1593734400000|2020-07-03 00:00:00|66322.4|66302.4|66325.6|66305.6|66328.3|66308.3|66311.2|66291.2|554
1593734700000|2020-07-03 00:05:00|66325.9|66305.9|66312.5|66292.5|66330|66310|66308.6|66290.8|414
1593735000000|2020-07-03 00:10:00|66312.6|66292.6|66313.8|66293.8|66314.4|66294.7|66306|66286|420
1593735300000|2020-07-03 00:15:00|66314.1|66294.1|66301.9|66286.9|66314.1|66295.6|66299.2|66283.2|315
1593735600000|2020-07-03 00:20:00|66301.6|66286.6|66319.1|66299.1|66321.9|66304|66301.4|66286.4|353
1593735900000|2020-07-03 00:25:00|66316.4|66301.4|66317.1|66302.1|66326.5|66309.2|66311.9|66293.6|382
1593736200000|2020-07-03 00:30:00|66317.2|66302.2|66332|66312|66333.6|66315.9|66316.7|66298.2|415
1593736500000|2020-07-03 00:35:00|66331.9|66311.9|66335.1|66320.1|66337.6|66320.1|66328.6|66311|342
1593736800000|2020-07-03 00:40:00|66334.6|66319.6|66339.8|66319.8|66346.8|66330.4|66333.5|66315.1|400
1593737100000|2020-07-03 00:45:00|66339.4|66319.4|66336.2|66316.2|66343.5|66323.5|66332.9|66312.9|403
1593737400000|2020-07-03 00:50:00|66336.3|66316.3|66331.1|66311.1|66338|66319.4|66326.3|66306.3|426
1593737700000|2020-07-03 00:55:00|66330.9|66310.9|66306.7|66286.7|66332.7|66312.7|66303|66283|551
1593738000000|2020-07-03 01:00:00|66307.4|66287.4|66317.5|66297.5|66323.6|66303.6|66300.1|66281.9|678
1593738300000|2020-07-03 01:05:00|66317|66297|66299.8|66279.8|66317|66297|66297.6|66277.6|463
1593738600000|2020-07-03 01:10:00|66300.4|66280.4|66293.8|66273.8|66303.9|66283.9|66292.3|66272.3|461
1593738900000|2020-07-03 01:15:00|66293.7|66273.7|66265.9|66250.9|66295.3|66275.3|66261.3|66242|660
1593739200000|2020-07-03 01:20:00|66265.7|66250.7|66258.1|66243.1|66267.9|66251.1|66254.9|66234.9|589
1593739500000|2020-07-03 01:25:00|66258|66243|66261|66246|66267.5|66247.5|66252.5|66232.5|492
1593739800000|2020-07-03 01:30:00|66261.7|66246.7|66271.8|66251.8|66278.3|66260.5|66254.2|66235.7|562
1593740100000|2020-07-03 01:35:00|66270.8|66250.8|66277.2|66262.2|66285.7|66267.7|66268.9|66250|466
1593740400000|2020-07-03 01:40:00|66277|66262|66285.9|66265.9|66292|66272.2|66269.1|66251.5|542
1593740700000|2020-07-03 01:45:00|66284.1|66264.1|66276|66256|66285.9|66265.9|66266.9|66246.9|645
1593741000000|2020-07-03 01:50:00|66276.8|66256.8|66289.4|66269.4|66290.3|66273.1|66271.6|66251.6|543
1593741300000|2020-07-03 01:55:00|66289.5|66269.5|66289.8|66274.8|66295.7|66278.3|66287.4|66267.4|523
1593741600000|2020-07-03 02:00:00|66292|66272|66301.2|66281.2|66307.4|66287.4|66291.9|66271.9|526
1593741900000|2020-07-03 02:05:00|66301|66281|66286.7|66266.7|66302.3|66282.5|66284.4|66265.4|533
1593742200000|2020-07-03 02:10:00|66286.9|66266.9|66294.4|66274.4|66302.6|66286|66283.1|66264.5|557
1593742500000|2020-07-03 02:15:00|66294.5|66274.5|66293.3|66273.3|66297.3|66277.3|66288.2|66269.7|445
1593742800000|2020-07-03 02:20:00|66293.2|66273.2|66286.1|66266.1|66294.1|66274.1|66278.5|66259.6|478
1593743100000|2020-07-03 02:25:00|66285.6|66265.6|66273.9|66253.9|66286.8|66266.8|66267.4|66247.8|495
1593743400000|2020-07-03 02:30:00|66274|66254|66279.5|66259.5|66284.3|66264.3|66269.7|66249.7|495
1593743700000|2020-07-03 02:35:00|66279.9|66259.9|66279.9|66259.9|66282.9|66263.8|66275.4|66255.4|440
1593744000000|2020-07-03 02:40:00|66280|66260|66271.5|66251.5|66280.1|66261.3|66267.9|66247.9|419
1593744300000|2020-07-03 02:45:00|66271.4|66251.4|66277.3|66257.3|66281|66261|66268.3|66248.3|399
1593744600000|2020-07-03 02:50:00|66277.4|66257.4|66278.6|66258.6|66279.3|66261.3|66268.3|66250|385
1593744900000|2020-07-03 02:55:00|66278.7|66258.7|66277|66257|66288.7|66269.4|66276.6|66256.6|440
1593745200000|2020-07-03 03:00:00|66276.8|66256.8|66277.1|66257.1|66281.3|66263.3|66273.3|66254.5|472
1593745500000|2020-07-03 03:05:00|66277|66257|66275.8|66255.8|66281.4|66261.4|66271.9|66254.1|425
1593745800000|2020-07-03 03:10:00|66275.9|66255.9|66287.1|66267.1|66293.1|66274.1|66275.7|66255.7|444
1593746100000|2020-07-03 03:15:00|66287.2|66267.2|66280.2|66260.2|66287.6|66268.3|66277.6|66257.6|340
1593746400000|2020-07-03 03:20:00|66280.1|66260.1|66271.5|66256.5|66280.3|66261.3|66264.5|66247.2|382
1593746700000|2020-07-03 03:25:00|66271.4|66256.4|66265.3|66245.3|66275.7|66260.1|66263|66244.9|389
1593747000000|2020-07-03 03:30:00|66265.4|66245.4|66265.5|66245.5|66274.7|66254.9|66260.2|66244.8|383
1593747300000|2020-07-03 03:35:00|66265.7|66245.7|66260.8|66245.8|66266.4|66248.2|66260.3|66241|357
1593747600000|2020-07-03 03:40:00|66260.7|66245.7|66269.2|66254.2|66275.3|66258.2|66260.7|66245.7|344
1593747900000|2020-07-03 03:45:00|66269.3|66254.3|66276.6|66256.6|66285.2|66267|66268.8|66251.4|348
1593748200000|2020-07-03 03:50:00|66276.4|66256.4|66287.1|66267.1|66293|66273|66273.5|66253.5|408
1593748500000|2020-07-03 03:55:00|66287|66267|66276.8|66261.8|66291.9|66273|66276.8|66259.3|501
1593748800000|2020-07-03 04:00:00|66276.5|66261.5|66294.6|66274.6|66299.1|66281.1|66274.7|66258|567
1593749100000|2020-07-03 04:05:00|66294.4|66274.4|66304.8|66289.8|66305.1|66290.1|66289.7|66272.1|419
1593749400000|2020-07-03 04:10:00|66304.9|66289.9|66324|66304|66330.7|66312.2|66304.2|66289.2|506
1593749700000|2020-07-03 04:15:00|66324.3|66304.3|66331|66311|66340.6|66323.5|66321|66303.4|498
1593750000000|2020-07-03 04:20:00|66331.2|66311.2|66327.8|66307.8|66331.8|66313.9|66319.6|66299.6|477
1593750300000|2020-07-03 04:25:00|66328|66308|66356.9|66341.9|66357|66342|66324.4|66306.6|473
1593750600000|2020-07-03 04:30:00|66357.1|66342.1|66359|66339|66363.4|66344|66341.4|66324|561
1593750900000|2020-07-03 04:35:00|66359.2|66339.2|66348.6|66328.6|66361.9|66342.2|66345.7|66327.3|476
1593751200000|2020-07-03 04:40:00|66347.3|66327.3|66358.9|66338.9|66361.6|66344|66342.3|66322.3|418
1593751500000|2020-07-03 04:45:00|66356.5|66341.5|66353|66338|66360.9|66343.4|66349.3|66329.3|424
1593751800000|2020-07-03 04:50:00|66353.1|66338.1|66351.6|66336.6|66355.9|66338.4|66347.8|66330.7|327
1593752100000|2020-07-03 04:55:00|66351.5|66336.5|66372.6|66352.6|66377.5|66360|66351.5|66334.1|444
1593752400000|2020-07-03 05:00:00|66372.7|66352.7|66368.4|66348.4|66377.5|66359.6|66364.9|66344.9|532
1593752700000|2020-07-03 05:05:00|66368.7|66348.7|66362.5|66342.5|66369.7|66349.7|66361.5|66341.5|387
1593753000000|2020-07-03 05:10:00|66362.6|66342.6|66360.7|66340.7|66370.4|66350.4|66357.6|66337.6|408
1593753300000|2020-07-03 05:15:00|66360.6|66340.6|66356.2|66336.2|66362|66342|66352.5|66332.5|406
1593753600000|2020-07-03 05:20:00|66356.1|66336.1|66353.2|66333.2|66359.7|66339.7|66352.2|66332.2|407
1593753900000|2020-07-03 05:25:00|66353.1|66333.1|66362.7|66342.7|66362.8|66342.8|66346.8|66326.8|488
1593754200000|2020-07-03 05:30:00|66362.9|66342.9|66338.9|66318.9|66368.4|66348.4|66338.3|66318.3|513
1593754500000|2020-07-03 05:35:00|66339|66319|66341.2|66321.2|66341.7|66321.7|66326.3|66306.3|624
1593754800000|2020-07-03 05:40:00|66340.9|66320.9|66332.8|66312.8|66345|66325.7|66331.9|66311.9|465
1593755100000|2020-07-03 05:45:00|66332.9|66312.9|66335.7|66315.7|66337.4|66317.4|66328.4|66310.9|390
1593755400000|2020-07-03 05:50:00|66335.5|66315.5|66324|66304|66335.9|66316.3|66318.7|66299.8|558
1593755700000|2020-07-03 05:55:00|66324.1|66304.1|66322.8|66307.8|66338.4|66318.4|66322.2|66303.9|562
1593756000000|2020-07-03 06:00:00|66323.5|66308.5|66346.2|66326.2|66346.2|66328.6|66323.5|66306.5|706
1593756300000|2020-07-03 06:05:00|66345.8|66325.8|66318.3|66303.3|66345.8|66325.9|66315.8|66299|499
1593756600000|2020-07-03 06:10:00|66318.7|66303.7|66316.9|66296.9|66328.7|66311.4|66314.1|66296.7|544
1593756900000|2020-07-03 06:15:00|66314.2|66299.2|66297.9|66277.9|66317|66299.2|66288.7|66271.1|699
1593757200000|2020-07-03 06:20:00|66297.4|66277.4|66319.2|66299.2|66333.4|66315.5|66295.2|66276.4|712
1593757500000|2020-07-03 06:25:00|66318.8|66298.8|66321.9|66306.9|66328.6|66312.7|66306.8|66291.8|702
1593757800000|2020-07-03 06:30:00|66321.8|66306.8|66313.8|66298.8|66325.7|66310.7|66312.2|66297.2|619
1593758100000|2020-07-03 06:35:00|66314|66299|66306.8|66291.8|66319.1|66304.1|66300.4|66285.4|618
1593758400000|2020-07-03 06:40:00|66306.9|66291.9|66315.3|66300.3|66321.2|66306.2|66296.9|66281.9|639
1593758700000|2020-07-03 06:45:00|66315.5|66300.5|66313.3|66298.3|66321.7|66306.7|66310.6|66295.6|564
1593759000000|2020-07-03 06:50:00|66313.4|66298.4|66312.1|66297.1|66322.4|66305.3|66306|66291|586
1593759300000|2020-07-03 06:55:00|66312|66297|66298.2|66283.2|66315.8|66300.8|66297.3|66280.4|653
1593759600000|2020-07-03 07:00:00|66298.5|66283.5|66299.2|66284.2|66314.2|66299.2|66297.5|66282.5|701
1593759900000|2020-07-03 07:05:00|66299.3|66284.3|66284.2|66269.2|66307.4|66292.4|66281.1|66264.1|739
1593760200000|2020-07-03 07:10:00|66284.4|66269.4|66271.9|66256.9|66297.6|66277.6|66268.8|66253.8|722
1593760500000|2020-07-03 07:15:00|66271.6|66256.6|66277.9|66262.9|66284.4|66269.4|66255.6|66239.6|783
1593760800000|2020-07-03 07:20:00|66277.8|66262.8|66332.7|66317.7|66339.2|66324.2|66271.7|66256.7|772
1593761100000|2020-07-03 07:25:00|66333.2|66318.2|66338.3|66323.3|66342.8|66327.8|66321.4|66306.4|784
1593761400000|2020-07-03 07:30:00|66340.9|66325.9|66357.6|66342.6|66396.7|66377.6|66334.2|66317.6|924
1593761700000|2020-07-03 07:35:00|66356.3|66341.3|66376.5|66361.5|66389.1|66374.1|66337.6|66322.6|864
1593762000000|2020-07-03 07:40:00|66377.1|66362.1|66337.8|66322.8|66380.8|66365.8|66332.1|66317.1|843
1593762300000|2020-07-03 07:45:00|66338.4|66323.4|66326.7|66306.7|66357.8|66342.8|66318.5|66303.5|821
1593762600000|2020-07-03 07:50:00|66325.5|66310.5|66339.4|66319.4|66349.1|66334.1|66323.6|66308.3|771
1593762900000|2020-07-03 07:55:00|66339.2|66319.2|66328.8|66313.8|66342.4|66327.4|66324|66309|692
1593763200000|2020-07-03 08:00:00|66328.5|66313.5|66339.3|66324.3|66353.3|66335.2|66328.5|66313.5|698
1593763500000|2020-07-03 08:05:00|66338.1|66323.1|66334.2|66319.2|66346.3|66329.2|66333.2|66318.2|605
1593763800000|2020-07-03 08:10:00|66333|66318|66328.5|66313.5|66342.1|66327.1|66326.1|66311.1|551
1593764100000|2020-07-03 08:15:00|66328.8|66313.8|66310|66295|66330.6|66315.6|66306.5|66290.4|700
1593764400000|2020-07-03 08:20:00|66309.9|66294.9|66297.3|66282.3|66321.3|66304.5|66293.5|66278.5|655
1593764700000|2020-07-03 08:25:00|66297.2|66282.2|66301.8|66286.8|66308.8|66293.8|66290.7|66275.7|554
1593765000000|2020-07-03 08:30:00|66301.7|66286.7|66297.5|66282.5|66330.4|66315.4|66295.7|66280.6|670
1593765300000|2020-07-03 08:35:00|66297.3|66282.3|66305.4|66290.4|66314.4|66299.4|66290|66275|660
1593765600000|2020-07-03 08:40:00|66305.6|66290.6|66338.3|66323.3|66338.3|66323.3|66302|66287|540
1593765900000|2020-07-03 08:45:00|66337.8|66322.8|66320.8|66305.8|66342.6|66326.2|66316.6|66301.6|689
1593766200000|2020-07-03 08:50:00|66320.5|66305.5|66315.2|66300.2|66336.8|66321.8|66308.1|66293.1|732
1593766500000|2020-07-03 08:55:00|66315.6|66300.6|66339.5|66324.5|66339.6|66324.6|66309.8|66294.8|568
1593766800000|2020-07-03 09:00:00|66339|66324|66356|66341|66357.6|66342.6|66333.4|66318.4|598
1593767100000|2020-07-03 09:05:00|66356.2|66341.2|66340.3|66325.3|66357.6|66342.6|66339.5|66324.5|583
1593767400000|2020-07-03 09:10:00|66340.1|66325.1|66358.5|66343.5|66365.4|66350.4|66340.1|66325.1|638
1593767700000|2020-07-03 09:15:00|66358.6|66343.6|66369.1|66354.1|66370.9|66355.9|66355|66338|540
1593768000000|2020-07-03 09:20:00|66368.6|66353.6|66357.8|66342.8|66375.5|66358.4|66354.8|66339.8|581
1593768300000|2020-07-03 09:25:00|66357.9|66342.9|66373.2|66358.2|66381.9|66366.9|66350.2|66335.2|598
1593768600000|2020-07-03 09:30:00|66374.1|66359.1|66373.9|66358.9|66383|66368|66357.8|66342.8|720
1593768900000|2020-07-03 09:35:00|66375.6|66360.6|66390.3|66375.3|66390.5|66375.5|66370.3|66355.3|605
1593769200000|2020-07-03 09:40:00|66390.4|66375.4|66377.6|66362.6|66397.9|66382.9|66376.6|66361.6|620
1593769500000|2020-07-03 09:45:00|66377.5|66362.5|66368.2|66353.2|66378.8|66363.8|66362.4|66347.4|658
1593769800000|2020-07-03 09:50:00|66368.1|66353.1|66365.5|66350.5|66371.4|66356.4|66357.5|66342.5|608
1593770100000|2020-07-03 09:55:00|66365.7|66350.7|66365.8|66350.8|66376|66361|66361.4|66346.4|647
1593770400000|2020-07-03 10:00:00|66365.1|66350.1|66350.5|66335.5|66372.4|66357.4|66349|66334|710
1593770700000|2020-07-03 10:05:00|66351.1|66336.1|66366.9|66351.9|66369.7|66354.7|66351|66336|645
1593771000000|2020-07-03 10:10:00|66367|66352|66421|66406|66425.3|66410.1|66366.7|66351.7|742
1593771300000|2020-07-03 10:15:00|66422.4|66407.4|66401.7|66386.7|66426.3|66411.3|66383.1|66365.8|784
1593771600000|2020-07-03 10:20:00|66402|66387|66364|66349|66406.5|66391.5|66360.3|66345.3|698
1593771900000|2020-07-03 10:25:00|66364.2|66349.2|66354|66339|66373.4|66358.4|66351.3|66336.3|665
1593772200000|2020-07-03 10:30:00|66353.9|66338.9|66348|66333|66361.3|66346.3|66348|66333|623
1593772500000|2020-07-03 10:35:00|66347.9|66332.9|66349.8|66334.8|66357.3|66342.3|66334.3|66319.3|617
1593772800000|2020-07-03 10:40:00|66349.9|66334.9|66357.1|66342.1|66363.9|66348.9|66348.6|66333.2|555
1593773100000|2020-07-03 10:45:00|66356.9|66341.9|66370|66355|66370.2|66355.2|66342.7|66327.7|632
1593773400000|2020-07-03 10:50:00|66370.6|66355.6|66353.9|66338.9|66372.7|66357.7|66352.1|66337.1|555
1593773700000|2020-07-03 10:55:00|66353.8|66338.8|66336.2|66321.2|66354.7|66339.7|66333.8|66318.8|663
1593774000000|2020-07-03 11:00:00|66336.3|66321.3|66349.7|66334.7|66356.5|66341.5|66334.8|66319.8|680
1593774300000|2020-07-03 11:05:00|66350.2|66335.2|66348.6|66333.6|66362|66347|66340.9|66325.9|554
1593774600000|2020-07-03 11:10:00|66348.4|66333.4|66346.2|66331.2|66350.4|66335|66339.5|66323.6|422
1593774900000|2020-07-03 11:15:00|66346.4|66331.4|66341.1|66326.1|66348.9|66333.9|66320.4|66305.4|676
1593775200000|2020-07-03 11:20:00|66340.8|66325.8|66329.8|66314.8|66347.6|66332.6|66326.5|66309.6|587
1593775500000|2020-07-03 11:25:00|66329.7|66314.7|66372.3|66357.3|66378.4|66363.4|66319.2|66304.2|738
1593775800000|2020-07-03 11:30:00|66373.3|66358.3|66376.2|66361.2|66385|66370|66363.5|66348.5|645
1593776100000|2020-07-03 11:35:00|66376.3|66361.3|66350.7|66335.7|66376.3|66361.3|66350|66335|657
1593776400000|2020-07-03 11:40:00|66350.5|66335.5|66340.2|66325.2|66360.7|66345.7|66336.3|66318.3|608
1593776700000|2020-07-03 11:45:00|66340.5|66325.5|66362.9|66347.9|66366.8|66349.8|66338.5|66321.3|521
1593777000000|2020-07-03 11:50:00|66363.2|66348.2|66344.9|66329.9|66365.5|66350.5|66344.5|66329.5|503
1593777300000|2020-07-03 11:55:00|66344.7|66329.7|66393.8|66378.8|66402.5|66387.5|66337.9|66322.9|854
1593777600000|2020-07-03 12:00:00|66393|66378|66391.4|66376.4|66419.5|66404.5|66390.6|66375.6|824
1593777900000|2020-07-03 12:05:00|66389.4|66374.4|66380.7|66365.7|66396.9|66381.9|66380.3|66365.3|569
1593778200000|2020-07-03 12:10:00|66380.8|66365.8|66397.3|66382.3|66398.4|66383.4|66378.1|66360.9|522
1593778500000|2020-07-03 12:15:00|66399.1|66384.1|66387.7|66372.7|66414.3|66399.3|66383|66368|648
1593778800000|2020-07-03 12:20:00|66387.6|66372.6|66391.3|66376.3|66392.1|66376.3|66376.5|66359.4|499
1593779100000|2020-07-03 12:25:00|66389.8|66374.8|66373|66358|66391.2|66376.2|66370.9|66354.8|522
1593779400000|2020-07-03 12:30:00|66372.8|66357.8|66364|66349|66378.1|66363.1|66362.5|66347.5|507
1593779700000|2020-07-03 12:35:00|66364.1|66349.1|66377.6|66362.6|66383.5|66365.5|66363.3|66348.3|615
1593780000000|2020-07-03 12:40:00|66378|66363|66372.7|66352.7|66380.2|66365.1|66366.8|66351.8|454
1593780300000|2020-07-03 12:45:00|66372.9|66352.9|66367.9|66352.9|66373.5|66358.5|66358.1|66343.1|400
1593780600000|2020-07-03 12:50:00|66367.8|66352.8|66371.1|66356.1|66382.6|66365.1|66362.9|66347.9|491
1593780900000|2020-07-03 12:55:00|66371|66356|66369.2|66354.2|66374.4|66359.4|66366|66351|411
1593781200000|2020-07-03 13:00:00|66369.8|66354.8|66368.7|66353.7|66374.4|66359.4|66354.8|66339.8|533
1593781500000|2020-07-03 13:05:00|66368.8|66353.8|66375.9|66360.9|66390.7|66375.7|66363.9|66348.9|555
1593781800000|2020-07-03 13:10:00|66375.8|66360.8|66367.2|66352.2|66378.5|66363.5|66364.4|66349.4|458
1593782100000|2020-07-03 13:15:00|66366.9|66351.9|66359.8|66344.8|66369.4|66353.5|66355|66340|585
1593782400000|2020-07-03 13:20:00|66359.4|66344.4|66356.6|66341.6|66368.7|66353.7|66356.6|66341.6|438
1593782700000|2020-07-03 13:25:00|66356.7|66341.7|66356.5|66341.5|66368.7|66353.7|66345.6|66330.6|537
1593783000000|2020-07-03 13:30:00|66355.3|66340.3|66344|66329|66360.3|66345.3|66337.1|66322.1|656
1593783300000|2020-07-03 13:35:00|66342.6|66327.6|66338.5|66323.5|66347.8|66332.8|66337|66322|574
1593783600000|2020-07-03 13:40:00|66338.2|66323.2|66317.6|66302.6|66340.1|66325.1|66316.7|66301.7|579
1593783900000|2020-07-03 13:45:00|66317.7|66302.7|66334.2|66319.2|66339.3|66321.8|66310.5|66295.5|599
1593784200000|2020-07-03 13:50:00|66334|66319|66333|66318|66347.2|66329.7|66328.1|66313.1|602
1593784500000|2020-07-03 13:55:00|66332.9|66317.9|66320.9|66305.9|66342.9|66327.9|66317.1|66299.9|654
1593784800000|2020-07-03 14:00:00|66320.8|66305.8|66301.7|66281.7|66333.6|66318.6|66298.5|66281.3|691
1593785100000|2020-07-03 14:05:00|66302.2|66282.2|66296.2|66281.2|66305.9|66290.9|66288.3|66270.5|781
1593785400000|2020-07-03 14:10:00|66296.1|66281.1|66303.5|66283.5|66307.1|66289.9|66290.9|66274.9|557
1593785700000|2020-07-03 14:15:00|66300.2|66285.2|66286.9|66271.9|66305.2|66289.4|66283.6|66266.7|702
1593786000000|2020-07-03 14:20:00|66286.7|66271.7|66294.2|66279.2|66303.4|66286.5|66283.9|66268.9|625
1593786300000|2020-07-03 14:25:00|66294.1|66279.1|66295.8|66280.8|66299.4|66284.1|66282.3|66265.5|636
1593786600000|2020-07-03 14:30:00|66295.6|66280.6|66303.9|66288.9|66306.9|66291.9|66282.7|66266.3|677
1593786900000|2020-07-03 14:35:00|66303.8|66288.8|66298.6|66283.6|66330.3|66315.3|66297.7|66282.7|715
1593787200000|2020-07-03 14:40:00|66297.4|66282.4|66281.5|66266.5|66304.4|66289.4|66273.2|66253.2|696
1593787500000|2020-07-03 14:45:00|66281.4|66266.4|66276.3|66256.3|66290.2|66273.7|66262.8|66247.8|706
1593787800000|2020-07-03 14:50:00|66273.5|66258.5|66291.4|66276.4|66305.4|66288.9|66259.4|66243.7|765
1593788100000|2020-07-03 14:55:00|66290.9|66275.9|66295.5|66280.5|66301|66286|66282.8|66267.8|782
1593788400000|2020-07-03 15:00:00|66296|66281|66285|66270|66302.9|66287.9|66277.7|66260.6|666
1593788700000|2020-07-03 15:05:00|66287.9|66272.9|66283|66268|66288|66273|66273.6|66255.9|488
1593789000000|2020-07-03 15:10:00|66282.9|66267.9|66286.9|66266.9|66287.7|66270.2|66274|66259|434
1593789300000|2020-07-03 15:15:00|66286.7|66266.7|66289.2|66269.2|66289.2|66271.4|66269.2|66254.2|497
1593789600000|2020-07-03 15:20:00|66289.5|66269.5|66300.3|66280.3|66303.2|66285.7|66284.4|66268.2|525
1593789900000|2020-07-03 15:25:00|66298|66283|66287.7|66272.7|66303.4|66288.4|66286.8|66268.7|559
1593790200000|2020-07-03 15:30:00|66287.2|66272.2|66290.5|66275.5|66295.3|66279.4|66275.1|66260.1|511
1593790500000|2020-07-03 15:35:00|66290.6|66275.6|66290.5|66275.5|66294.1|66278.3|66280|66265|560
1593790800000|2020-07-03 15:40:00|66290.6|66275.6|66293.2|66278.2|66299.5|66283.6|66288.4|66270.7|465
1593791100000|2020-07-03 15:45:00|66292.8|66277.8|66289.8|66269.8|66295.7|66278.7|66278.3|66261.7|523
1593791400000|2020-07-03 15:50:00|66289.9|66269.9|66291.2|66271.2|66292.5|66274.8|66286.3|66268.8|305
1593791700000|2020-07-03 15:55:00|66291.3|66271.3|66288.2|66273.2|66293.2|66275.1|66280.7|66265|395
1593792000000|2020-07-03 16:00:00|66287.6|66272.6|66293.1|66273.1|66295.6|66275.6|66284.6|66266.4|608
1593792300000|2020-07-03 16:05:00|66293.2|66273.2|66295|66275|66298.5|66279.5|66287|66269.6|475
1593792600000|2020-07-03 16:10:00|66294.8|66274.8|66324.3|66304.3|66325|66305.3|66294.8|66274.8|598
1593792900000|2020-07-03 16:15:00|66324.1|66304.1|66328.2|66308.2|66333.4|66315.2|66320.2|66301.2|537
1593793200000|2020-07-03 16:20:00|66327.7|66307.7|66313.8|66293.8|66331.4|66312.7|66310.2|66291.1|554
1593793500000|2020-07-03 16:25:00|66313.9|66293.9|66301.7|66281.7|66313.9|66293.9|66292.7|66272.7|570
1593793800000|2020-07-03 16:30:00|66301.8|66281.8|66291.1|66271.1|66301.9|66283.9|66291.1|66271.1|415
1593794100000|2020-07-03 16:35:00|66291.8|66271.8|66289.7|66269.7|66294.3|66277.2|66283.5|66265.9|463
1593794400000|2020-07-03 16:40:00|66289.4|66269.4|66295.8|66275.8|66296.3|66278.6|66284.5|66267.4|398
1593794700000|2020-07-03 16:45:00|66295|66275|66281.5|66261.5|66295|66276.8|66276.6|66259.4|392
1593795000000|2020-07-03 16:50:00|66281.6|66261.6|66298.3|66278.3|66298.7|66280.5|66277.7|66261|478
1593795300000|2020-07-03 16:55:00|66298.2|66278.2|66298.2|66278.2|66302.5|66284|66288.9|66268.9|579
1593795600000|2020-07-03 17:00:00|66298|66278|66289.3|66269.3|66298|66280.6|66286.7|66268.5|348
1593795900000|2020-07-03 17:05:00|66290|66270|66283|66263|66290.5|66270.5|66279.6|66259.6|340
1593796200000|2020-07-03 17:10:00|66282.8|66262.8|66287.5|66264.3|66296.4|66273.8|66282|66262|497
1593796500000|2020-07-03 17:15:00|66287.4|66265|66300.9|66280.9|66302.7|66282|66286.9|66263.4|600
1593796800000|2020-07-03 17:20:00|66300.8|66280.8|66303.5|66283.5|66304.4|66284.4|66300.1|66280.1|333
1593797100000|2020-07-03 17:25:00|66303.6|66283.6|66306|66286|66306.8|66286.8|66301.3|66281.3|454
1593797400000|2020-07-03 17:30:00|66305.8|66285.8|66295.3|66275.3|66307.2|66286.8|66290.7|66270.7|606
1593797700000|2020-07-03 17:35:00|66294.8|66274.8|66292.4|66272.4|66307.1|66284.5|66291.8|66269.9|899
1593798000000|2020-07-03 17:40:00|66292.6|66272.6|66290.4|66270.4|66293.5|66273.5|66286.1|66266.1|563
1593798300000|2020-07-03 17:45:00|66289.1|66269.1|66286.5|66266.5|66298.2|66273.9|66284.6|66264.6|706
1593798600000|2020-07-03 17:50:00|66287.4|66267.4|66292.9|66264|66298.3|66273.1|66283.3|66263.3|959
1593798900000|2020-07-03 17:55:00|66292.2|66265.2|66285.6|66265.6|66297.3|66276|66278.7|66258.7|864
1593799200000|2020-07-03 18:00:00|66286.2|66266.2|66284.1|66264.1|66303.9|66275.5|66276.3|66256.3|745
1593799500000|2020-07-03 18:05:00|66284.7|66264.7|66281.9|66261.9|66285.4|66265|66279|66256.2|546
1593799800000|2020-07-03 18:10:00|66281.2|66261.2|66279.8|66259.8|66296.7|66267.3|66273|66253|712
1593800100000|2020-07-03 18:15:00|66279.9|66259.9|66286|66260.9|66297.1|66268.6|66271.9|66251.9|755
1593800400000|2020-07-03 18:20:00|66285.6|66259.8|66280.4|66258.7|66296.1|66266.4|66275.3|66254.3|697
1593800700000|2020-07-03 18:25:00|66280.2|66258.6|66285.8|66265.8|66287|66267|66278.5|66258.5|325
1593801000000|2020-07-03 18:30:00|66286.4|66266.4|66286.4|66266.4|66287.1|66268.2|66280.3|66263|276
1593801300000|2020-07-03 18:35:00|66286.2|66266.2|66281.5|66258.9|66303.4|66276.8|66273.2|66249.2|810
1593801600000|2020-07-03 18:40:00|66282.1|66259.4|66277.5|66257.5|66293|66265.4|66275.3|66251|684
1593801900000|2020-07-03 18:45:00|66277.4|66257.4|66296.1|66248.5|66298.9|66258.4|66258.9|66233.8|495
1593802200000|2020-07-03 18:50:00|66290.5|66254.9|66273.7|66247.8|66301|66257.8|66268.8|66242.7|1103
1593802500000|2020-07-03 18:55:00|66274.3|66247.7|66269.7|66249.7|66288.2|66257.3|66259.1|66239.1|841
1593802800000|2020-07-03 19:00:00|66270|66250|66272.2|66252|66275.4|66255.4|66261.9|66241.9|680
1593803100000|2020-07-03 19:05:00|66272.8|66252.4|66276|66255.7|66277.4|66257.4|66271.5|66251.5|463
1593803400000|2020-07-03 19:10:00|66275.7|66256.2|66275.6|66250.7|66281.7|66261|66271.7|66249.3|491
1593803700000|2020-07-03 19:15:00|66274.4|66250.9|66279.8|66258.9|66281.8|66260.4|66271.3|66247.2|654
1593804000000|2020-07-03 19:20:00|66280|66259|66275|66255|66281.9|66260.8|66273.4|66252.5|507
1593804300000|2020-07-03 19:25:00|66274.9|66254.9|66270.3|66250.2|66279|66257.3|66265.4|66245.4|639
1593804600000|2020-07-03 19:30:00|66270.9|66250.6|66269.7|66249.7|66276.2|66256|66265.9|66245.9|575
1593804900000|2020-07-03 19:35:00|66270.2|66250.2|66270.6|66250.6|66271.8|66251.8|66267.1|66247.1|314
1593805200000|2020-07-03 19:40:00|66270.5|66250.5|66267.5|66247.5|66274.1|66252.1|66264.9|66244.9|508
1593805500000|2020-07-03 19:45:00|66267.9|66247.9|66270.6|66250.6|66272.8|66252.8|66267.5|66247.5|553
1593805800000|2020-07-03 19:50:00|66270.7|66250.7|66273.3|66248.9|66298.5|66273.9|66266.2|66246.2|994
1593806100000|2020-07-03 19:55:00|66272.6|66249|66265.5|66245.5|66285.8|66254.3|66262.5|66241.8|544
1593806400000|2020-07-03 20:00:00|66265.7|66245.7|66263.3|66243.3|66268.3|66248.3|66259.8|66239.8|594
1593806700000|2020-07-03 20:05:00|66263.4|66243.4|66261.5|66241.5|66268.9|66248.9|66254.3|66234.3|592
1593807000000|2020-07-03 20:10:00|66262.3|66242.3|66259.6|66239.6|66269.4|66249.4|66252.7|66232.7|455
1593807300000|2020-07-03 20:15:00|66257.9|66237.9|66260.9|66240.9|66264.1|66244.1|66254.7|66234.7|380
1593807600000|2020-07-03 20:20:00|66261.1|66241.1|66257.8|66237.8|66266.7|66246.7|66255.6|66235.6|695
1593807900000|2020-07-03 20:25:00|66258.2|66238.2|66262|66242|66265.1|66245.1|66255.9|66235.9|896
1593808200000|2020-07-03 20:30:00|66261.6|66241.6|66258|66238|66267.7|66247.7|66256.4|66236.4|927
1593808500000|2020-07-03 20:35:00|66255.5|66235.5|66246.2|66226.2|66269.4|66245.9|66234.5|66207.3|1035
1593808800000|2020-07-03 20:40:00|66245.1|66225.1|66233.5|66213.5|66266.9|66231.4|66227.4|66205.8|1096
1593809100000|2020-07-03 20:45:00|66234.8|66214.8|66302.3|66227.1|66320|66236|66230.8|66188.4|796
1593809400000|2020-07-03 20:50:00|66312.5|66210.5|66273.8|66204.8|66348.6|66251|66272.4|66199.6|635
1593809700000|2020-07-03 20:55:00|66267.7|66207.5|66309.3|66207.3|66331.1|66248|66253.2|66171.2|230
1593734400000|2020-07-03 00:00:00|66322.4|66302.4|66325.6|66305.6|66328.3|66308.3|66311.2|66291.2|554
1593734700000|2020-07-03 00:05:00|66325.9|66305.9|66312.5|66292.5|66330|66310|66308.6|66290.8|414
1593735000000|2020-07-03 00:10:00|66312.6|66292.6|66313.8|66293.8|66314.4|66294.7|66306|66286|420
1593735300000|2020-07-03 00:15:00|66314.1|66294.1|66301.9|66286.9|66314.1|66295.6|66299.2|66283.2|315
1593735600000|2020-07-03 00:20:00|66301.6|66286.6|66319.1|66299.1|66321.9|66304|66301.4|66286.4|353
1593735900000|2020-07-03 00:25:00|66316.4|66301.4|66317.1|66302.1|66326.5|66309.2|66311.9|66293.6|382
1593736200000|2020-07-03 00:30:00|66317.2|66302.2|66332|66312|66333.6|66315.9|66316.7|66298.2|415
1593736500000|2020-07-03 00:35:00|66331.9|66311.9|66335.1|66320.1|66337.6|66320.1|66328.6|66311|342
1593736800000|2020-07-03 00:40:00|66334.6|66319.6|66339.8|66319.8|66346.8|66330.4|66333.5|66315.1|400
1593737100000|2020-07-03 00:45:00|66339.4|66319.4|66336.2|66316.2|66343.5|66323.5|66332.9|66312.9|403
1593737400000|2020-07-03 00:50:00|66336.3|66316.3|66331.1|66311.1|66338|66319.4|66326.3|66306.3|426
1593737700000|2020-07-03 00:55:00|66330.9|66310.9|66306.7|66286.7|66332.7|66312.7|66303|66283|551
1593738000000|2020-07-03 01:00:00|66307.4|66287.4|66317.5|66297.5|66323.6|66303.6|66300.1|66281.9|678
1593738300000|2020-07-03 01:05:00|66317|66297|66299.8|66279.8|66317|66297|66297.6|66277.6|463
1593738600000|2020-07-03 01:10:00|66300.4|66280.4|66293.8|66273.8|66303.9|66283.9|66292.3|66272.3|461
1593738900000|2020-07-03 01:15:00|66293.7|66273.7|66265.9|66250.9|66295.3|66275.3|66261.3|66242|660
1593739200000|2020-07-03 01:20:00|66265.7|66250.7|66258.1|66243.1|66267.9|66251.1|66254.9|66234.9|589
1593739500000|2020-07-03 01:25:00|66258|66243|66261|66246|66267.5|66247.5|66252.5|66232.5|492
1593739800000|2020-07-03 01:30:00|66261.7|66246.7|66271.8|66251.8|66278.3|66260.5|66254.2|66235.7|562
1593740100000|2020-07-03 01:35:00|66270.8|66250.8|66277.2|66262.2|66285.7|66267.7|66268.9|66250|466
1593740400000|2020-07-03 01:40:00|66277|66262|66285.9|66265.9|66292|66272.2|66269.1|66251.5|542
1593740700000|2020-07-03 01:45:00|66284.1|66264.1|66276|66256|66285.9|66265.9|66266.9|66246.9|645
1593741000000|2020-07-03 01:50:00|66276.8|66256.8|66289.4|66269.4|66290.3|66273.1|66271.6|66251.6|543
1593741300000|2020-07-03 01:55:00|66289.5|66269.5|66289.8|66274.8|66295.7|66278.3|66287.4|66267.4|523
1593741600000|2020-07-03 02:00:00|66292|66272|66301.2|66281.2|66307.4|66287.4|66291.9|66271.9|526
1593741900000|2020-07-03 02:05:00|66301|66281|66286.7|66266.7|66302.3|66282.5|66284.4|66265.4|533
1593742200000|2020-07-03 02:10:00|66286.9|66266.9|66294.4|66274.4|66302.6|66286|66283.1|66264.5|557
1593742500000|2020-07-03 02:15:00|66294.5|66274.5|66293.3|66273.3|66297.3|66277.3|66288.2|66269.7|445
1593742800000|2020-07-03 02:20:00|66293.2|66273.2|66286.1|66266.1|66294.1|66274.1|66278.5|66259.6|478
1593743100000|2020-07-03 02:25:00|66285.6|66265.6|66273.9|66253.9|66286.8|66266.8|66267.4|66247.8|495
1593743400000|2020-07-03 02:30:00|66274|66254|66279.5|66259.5|66284.3|66264.3|66269.7|66249.7|495
1593743700000|2020-07-03 02:35:00|66279.9|66259.9|66279.9|66259.9|66282.9|66263.8|66275.4|66255.4|440
1593744000000|2020-07-03 02:40:00|66280|66260|66271.5|66251.5|66280.1|66261.3|66267.9|66247.9|419
1593744300000|2020-07-03 02:45:00|66271.4|66251.4|66277.3|66257.3|66281|66261|66268.3|66248.3|399
1593744600000|2020-07-03 02:50:00|66277.4|66257.4|66278.6|66258.6|66279.3|66261.3|66268.3|66250|385
1593744900000|2020-07-03 02:55:00|66278.7|66258.7|66277|66257|66288.7|66269.4|66276.6|66256.6|440
1593745200000|2020-07-03 03:00:00|66276.8|66256.8|66277.1|66257.1|66281.3|66263.3|66273.3|66254.5|472
1593745500000|2020-07-03 03:05:00|66277|66257|66275.8|66255.8|66281.4|66261.4|66271.9|66254.1|425
1593745800000|2020-07-03 03:10:00|66275.9|66255.9|66287.1|66267.1|66293.1|66274.1|66275.7|66255.7|444
1593746100000|2020-07-03 03:15:00|66287.2|66267.2|66280.2|66260.2|66287.6|66268.3|66277.6|66257.6|340
1593746400000|2020-07-03 03:20:00|66280.1|66260.1|66271.5|66256.5|66280.3|66261.3|66264.5|66247.2|382
1593746700000|2020-07-03 03:25:00|66271.4|66256.4|66265.3|66245.3|66275.7|66260.1|66263|66244.9|389
1593747000000|2020-07-03 03:30:00|66265.4|66245.4|66265.5|66245.5|66274.7|66254.9|66260.2|66244.8|383
1593747300000|2020-07-03 03:35:00|66265.7|66245.7|66260.8|66245.8|66266.4|66248.2|66260.3|66241|357
1593747600000|2020-07-03 03:40:00|66260.7|66245.7|66269.2|66254.2|66275.3|66258.2|66260.7|66245.7|344
1593747900000|2020-07-03 03:45:00|66269.3|66254.3|66276.6|66256.6|66285.2|66267|66268.8|66251.4|348
1593748200000|2020-07-03 03:50:00|66276.4|66256.4|66287.1|66267.1|66293|66273|66273.5|66253.5|408
1593748500000|2020-07-03 03:55:00|66287|66267|66276.8|66261.8|66291.9|66273|66276.8|66259.3|501
1593748800000|2020-07-03 04:00:00|66276.5|66261.5|66294.6|66274.6|66299.1|66281.1|66274.7|66258|567
1593749100000|2020-07-03 04:05:00|66294.4|66274.4|66304.8|66289.8|66305.1|66290.1|66289.7|66272.1|419
1593749400000|2020-07-03 04:10:00|66304.9|66289.9|66324|66304|66330.7|66312.2|66304.2|66289.2|506
1593749700000|2020-07-03 04:15:00|66324.3|66304.3|66331|66311|66340.6|66323.5|66321|66303.4|498
1593750000000|2020-07-03 04:20:00|66331.2|66311.2|66327.8|66307.8|66331.8|66313.9|66319.6|66299.6|477
1593750300000|2020-07-03 04:25:00|66328|66308|66356.9|66341.9|66357|66342|66324.4|66306.6|473
1593750600000|2020-07-03 04:30:00|66357.1|66342.1|66359|66339|66363.4|66344|66341.4|66324|561
1593750900000|2020-07-03 04:35:00|66359.2|66339.2|66348.6|66328.6|66361.9|66342.2|66345.7|66327.3|476
1593751200000|2020-07-03 04:40:00|66347.3|66327.3|66358.9|66338.9|66361.6|66344|66342.3|66322.3|418
1593751500000|2020-07-03 04:45:00|66356.5|66341.5|66353|66338|66360.9|66343.4|66349.3|66329.3|424
1593751800000|2020-07-03 04:50:00|66353.1|66338.1|66351.6|66336.6|66355.9|66338.4|66347.8|66330.7|327
1593752100000|2020-07-03 04:55:00|66351.5|66336.5|66372.6|66352.6|66377.5|66360|66351.5|66334.1|444
1593752400000|2020-07-03 05:00:00|66372.7|66352.7|66368.4|66348.4|66377.5|66359.6|66364.9|66344.9|532
1593752700000|2020-07-03 05:05:00|66368.7|66348.7|66362.5|66342.5|66369.7|66349.7|66361.5|66341.5|387
1593753000000|2020-07-03 05:10:00|66362.6|66342.6|66360.7|66340.7|66370.4|66350.4|66357.6|66337.6|408
1593753300000|2020-07-03 05:15:00|66360.6|66340.6|66356.2|66336.2|66362|66342|66352.5|66332.5|406
1593753600000|2020-07-03 05:20:00|66356.1|66336.1|66353.2|66333.2|66359.7|66339.7|66352.2|66332.2|407
1593753900000|2020-07-03 05:25:00|66353.1|66333.1|66362.7|66342.7|66362.8|66342.8|66346.8|66326.8|488
1593754200000|2020-07-03 05:30:00|66362.9|66342.9|66338.9|66318.9|66368.4|66348.4|66338.3|66318.3|513
1593754500000|2020-07-03 05:35:00|66339|66319|66341.2|66321.2|66341.7|66321.7|66326.3|66306.3|624
1593754800000|2020-07-03 05:40:00|66340.9|66320.9|66332.8|66312.8|66345|66325.7|66331.9|66311.9|465
1593755100000|2020-07-03 05:45:00|66332.9|66312.9|66335.7|66315.7|66337.4|66317.4|66328.4|66310.9|390
1593755400000|2020-07-03 05:50:00|66335.5|66315.5|66324|66304|66335.9|66316.3|66318.7|66299.8|558
1593755700000|2020-07-03 05:55:00|66324.1|66304.1|66322.8|66307.8|66338.4|66318.4|66322.2|66303.9|562
1593756000000|2020-07-03 06:00:00|66323.5|66308.5|66346.2|66326.2|66346.2|66328.6|66323.5|66306.5|706
1593756300000|2020-07-03 06:05:00|66345.8|66325.8|66318.3|66303.3|66345.8|66325.9|66315.8|66299|499
1593756600000|2020-07-03 06:10:00|66318.7|66303.7|66316.9|66296.9|66328.7|66311.4|66314.1|66296.7|544
1593756900000|2020-07-03 06:15:00|66314.2|66299.2|66297.9|66277.9|66317|66299.2|66288.7|66271.1|699
1593757200000|2020-07-03 06:20:00|66297.4|66277.4|66319.2|66299.2|66333.4|66315.5|66295.2|66276.4|712
1593757500000|2020-07-03 06:25:00|66318.8|66298.8|66321.9|66306.9|66328.6|66312.7|66306.8|66291.8|702
1593757800000|2020-07-03 06:30:00|66321.8|66306.8|66313.8|66298.8|66325.7|66310.7|66312.2|66297.2|619
1593758100000|2020-07-03 06:35:00|66314|66299|66306.8|66291.8|66319.1|66304.1|66300.4|66285.4|618
1593758400000|2020-07-03 06:40:00|66306.9|66291.9|66315.3|66300.3|66321.2|66306.2|66296.9|66281.9|639
1593758700000|2020-07-03 06:45:00|66315.5|66300.5|66313.3|66298.3|66321.7|66306.7|66310.6|66295.6|564
1593759000000|2020-07-03 06:50:00|66313.4|66298.4|66312.1|66297.1|66322.4|66305.3|66306|66291|586
1593759300000|2020-07-03 06:55:00|66312|66297|66298.2|66283.2|66315.8|66300.8|66297.3|66280.4|653
1593759600000|2020-07-03 07:00:00|66298.5|66283.5|66299.2|66284.2|66314.2|66299.2|66297.5|66282.5|701
1593759900000|2020-07-03 07:05:00|66299.3|66284.3|66284.2|66269.2|66307.4|66292.4|66281.1|66264.1|739
1593760200000|2020-07-03 07:10:00|66284.4|66269.4|66271.9|66256.9|66297.6|66277.6|66268.8|66253.8|722
1593760500000|2020-07-03 07:15:00|66271.6|66256.6|66277.9|66262.9|66284.4|66269.4|66255.6|66239.6|783
1593760800000|2020-07-03 07:20:00|66277.8|66262.8|66332.7|66317.7|66339.2|66324.2|66271.7|66256.7|772
1593761100000|2020-07-03 07:25:00|66333.2|66318.2|66338.3|66323.3|66342.8|66327.8|66321.4|66306.4|784
1593761400000|2020-07-03 07:30:00|66340.9|66325.9|66357.6|66342.6|66396.7|66377.6|66334.2|66317.6|924
1593761700000|2020-07-03 07:35:00|66356.3|66341.3|66376.5|66361.5|66389.1|66374.1|66337.6|66322.6|864
1593762000000|2020-07-03 07:40:00|66377.1|66362.1|66337.8|66322.8|66380.8|66365.8|66332.1|66317.1|843
1593762300000|2020-07-03 07:45:00|66338.4|66323.4|66326.7|66306.7|66357.8|66342.8|66318.5|66303.5|821
1593762600000|2020-07-03 07:50:00|66325.5|66310.5|66339.4|66319.4|66349.1|66334.1|66323.6|66308.3|771
1593762900000|2020-07-03 07:55:00|66339.2|66319.2|66328.8|66313.8|66342.4|66327.4|66324|66309|692
1593763200000|2020-07-03 08:00:00|66328.5|66313.5|66339.3|66324.3|66353.3|66335.2|66328.5|66313.5|698
1593763500000|2020-07-03 08:05:00|66338.1|66323.1|66334.2|66319.2|66346.3|66329.2|66333.2|66318.2|605
1593763800000|2020-07-03 08:10:00|66333|66318|66328.5|66313.5|66342.1|66327.1|66326.1|66311.1|551
1593764100000|2020-07-03 08:15:00|66328.8|66313.8|66310|66295|66330.6|66315.6|66306.5|66290.4|700
1593764400000|2020-07-03 08:20:00|66309.9|66294.9|66297.3|66282.3|66321.3|66304.5|66293.5|66278.5|655
1593764700000|2020-07-03 08:25:00|66297.2|66282.2|66301.8|66286.8|66308.8|66293.8|66290.7|66275.7|554
1593765000000|2020-07-03 08:30:00|66301.7|66286.7|66297.5|66282.5|66330.4|66315.4|66295.7|66280.6|670
1593765300000|2020-07-03 08:35:00|66297.3|66282.3|66305.4|66290.4|66314.4|66299.4|66290|66275|660
1593765600000|2020-07-03 08:40:00|66305.6|66290.6|66338.3|66323.3|66338.3|66323.3|66302|66287|540
1593765900000|2020-07-03 08:45:00|66337.8|66322.8|66320.8|66305.8|66342.6|66326.2|66316.6|66301.6|689
1593766200000|2020-07-03 08:50:00|66320.5|66305.5|66315.2|66300.2|66336.8|66321.8|66308.1|66293.1|732
1593766500000|2020-07-03 08:55:00|66315.6|66300.6|66339.5|66324.5|66339.6|66324.6|66309.8|66294.8|568
1593766800000|2020-07-03 09:00:00|66339|66324|66356|66341|66357.6|66342.6|66333.4|66318.4|598
1593767100000|2020-07-03 09:05:00|66356.2|66341.2|66340.3|66325.3|66357.6|66342.6|66339.5|66324.5|583
1593767400000|2020-07-03 09:10:00|66340.1|66325.1|66358.5|66343.5|66365.4|66350.4|66340.1|66325.1|638
1593767700000|2020-07-03 09:15:00|66358.6|66343.6|66369.1|66354.1|66370.9|66355.9|66355|66338|540
1593768000000|2020-07-03 09:20:00|66368.6|66353.6|66357.8|66342.8|66375.5|66358.4|66354.8|66339.8|581
1593768300000|2020-07-03 09:25:00|66357.9|66342.9|66373.2|66358.2|66381.9|66366.9|66350.2|66335.2|598
1593768600000|2020-07-03 09:30:00|66374.1|66359.1|66373.9|66358.9|66383|66368|66357.8|66342.8|720
1593768900000|2020-07-03 09:35:00|66375.6|66360.6|66390.3|66375.3|66390.5|66375.5|66370.3|66355.3|605
1593769200000|2020-07-03 09:40:00|66390.4|66375.4|66377.6|66362.6|66397.9|66382.9|66376.6|66361.6|620
1593769500000|2020-07-03 09:45:00|66377.5|66362.5|66368.2|66353.2|66378.8|66363.8|66362.4|66347.4|658
1593769800000|2020-07-03 09:50:00|66368.1|66353.1|66365.5|66350.5|66371.4|66356.4|66357.5|66342.5|608
1593770100000|2020-07-03 09:55:00|66365.7|66350.7|66365.8|66350.8|66376|66361|66361.4|66346.4|647
1593770400000|2020-07-03 10:00:00|66365.1|66350.1|66350.5|66335.5|66372.4|66357.4|66349|66334|710
1593770700000|2020-07-03 10:05:00|66351.1|66336.1|66366.9|66351.9|66369.7|66354.7|66351|66336|645
1593771000000|2020-07-03 10:10:00|66367|66352|66421|66406|66425.3|66410.1|66366.7|66351.7|742
1593771300000|2020-07-03 10:15:00|66422.4|66407.4|66401.7|66386.7|66426.3|66411.3|66383.1|66365.8|784
1593771600000|2020-07-03 10:20:00|66402|66387|66364|66349|66406.5|66391.5|66360.3|66345.3|698
1593771900000|2020-07-03 10:25:00|66364.2|66349.2|66354|66339|66373.4|66358.4|66351.3|66336.3|665
1593772200000|2020-07-03 10:30:00|66353.9|66338.9|66348|66333|66361.3|66346.3|66348|66333|623
1593772500000|2020-07-03 10:35:00|66347.9|66332.9|66349.8|66334.8|66357.3|66342.3|66334.3|66319.3|617
1593772800000|2020-07-03 10:40:00|66349.9|66334.9|66357.1|66342.1|66363.9|66348.9|66348.6|66333.2|555
1593773100000|2020-07-03 10:45:00|66356.9|66341.9|66370|66355|66370.2|66355.2|66342.7|66327.7|632
1593773400000|2020-07-03 10:50:00|66370.6|66355.6|66353.9|66338.9|66372.7|66357.7|66352.1|66337.1|555
1593773700000|2020-07-03 10:55:00|66353.8|66338.8|66336.2|66321.2|66354.7|66339.7|66333.8|66318.8|663
1593774000000|2020-07-03 11:00:00|66336.3|66321.3|66349.7|66334.7|66356.5|66341.5|66334.8|66319.8|680
1593774300000|2020-07-03 11:05:00|66350.2|66335.2|66348.6|66333.6|66362|66347|66340.9|66325.9|554
1593774600000|2020-07-03 11:10:00|66348.4|66333.4|66346.2|66331.2|66350.4|66335|66339.5|66323.6|422
1593774900000|2020-07-03 11:15:00|66346.4|66331.4|66341.1|66326.1|66348.9|66333.9|66320.4|66305.4|676
1593775200000|2020-07-03 11:20:00|66340.8|66325.8|66329.8|66314.8|66347.6|66332.6|66326.5|66309.6|587
1593775500000|2020-07-03 11:25:00|66329.7|66314.7|66372.3|66357.3|66378.4|66363.4|66319.2|66304.2|738
1593775800000|2020-07-03 11:30:00|66373.3|66358.3|66376.2|66361.2|66385|66370|66363.5|66348.5|645
1593776100000|2020-07-03 11:35:00|66376.3|66361.3|66350.7|66335.7|66376.3|66361.3|66350|66335|657
1593776400000|2020-07-03 11:40:00|66350.5|66335.5|66340.2|66325.2|66360.7|66345.7|66336.3|66318.3|608
1593776700000|2020-07-03 11:45:00|66340.5|66325.5|66362.9|66347.9|66366.8|66349.8|66338.5|66321.3|521
1593777000000|2020-07-03 11:50:00|66363.2|66348.2|66344.9|66329.9|66365.5|66350.5|66344.5|66329.5|503
1593777300000|2020-07-03 11:55:00|66344.7|66329.7|66393.8|66378.8|66402.5|66387.5|66337.9|66322.9|854
1593777600000|2020-07-03 12:00:00|66393|66378|66391.4|66376.4|66419.5|66404.5|66390.6|66375.6|824
1593777900000|2020-07-03 12:05:00|66389.4|66374.4|66380.7|66365.7|66396.9|66381.9|66380.3|66365.3|569
1593778200000|2020-07-03 12:10:00|66380.8|66365.8|66397.3|66382.3|66398.4|66383.4|66378.1|66360.9|522
1593778500000|2020-07-03 12:15:00|66399.1|66384.1|66387.7|66372.7|66414.3|66399.3|66383|66368|648
1593778800000|2020-07-03 12:20:00|66387.6|66372.6|66391.3|66376.3|66392.1|66376.3|66376.5|66359.4|499
1593779100000|2020-07-03 12:25:00|66389.8|66374.8|66373|66358|66391.2|66376.2|66370.9|66354.8|522
1593779400000|2020-07-03 12:30:00|66372.8|66357.8|66364|66349|66378.1|66363.1|66362.5|66347.5|507
1593779700000|2020-07-03 12:35:00|66364.1|66349.1|66377.6|66362.6|66383.5|66365.5|66363.3|66348.3|615
1593780000000|2020-07-03 12:40:00|66378|66363|66372.7|66352.7|66380.2|66365.1|66366.8|66351.8|454
1593780300000|2020-07-03 12:45:00|66372.9|66352.9|66367.9|66352.9|66373.5|66358.5|66358.1|66343.1|400
1593780600000|2020-07-03 12:50:00|66367.8|66352.8|66371.1|66356.1|66382.6|66365.1|66362.9|66347.9|491
1593780900000|2020-07-03 12:55:00|66371|66356|66369.2|66354.2|66374.4|66359.4|66366|66351|411
1593781200000|2020-07-03 13:00:00|66369.8|66354.8|66368.7|66353.7|66374.4|66359.4|66354.8|66339.8|533
1593781500000|2020-07-03 13:05:00|66368.8|66353.8|66375.9|66360.9|66390.7|66375.7|66363.9|66348.9|555
1593781800000|2020-07-03 13:10:00|66375.8|66360.8|66367.2|66352.2|66378.5|66363.5|66364.4|66349.4|458
1593782100000|2020-07-03 13:15:00|66366.9|66351.9|66359.8|66344.8|66369.4|66353.5|66355|66340|585
1593782400000|2020-07-03 13:20:00|66359.4|66344.4|66356.6|66341.6|66368.7|66353.7|66356.6|66341.6|438
1593782700000|2020-07-03 13:25:00|66356.7|66341.7|66356.5|66341.5|66368.7|66353.7|66345.6|66330.6|537
1593783000000|2020-07-03 13:30:00|66355.3|66340.3|66344|66329|66360.3|66345.3|66337.1|66322.1|656
1593783300000|2020-07-03 13:35:00|66342.6|66327.6|66338.5|66323.5|66347.8|66332.8|66337|66322|574
1593783600000|2020-07-03 13:40:00|66338.2|66323.2|66317.6|66302.6|66340.1|66325.1|66316.7|66301.7|579
1593783900000|2020-07-03 13:45:00|66317.7|66302.7|66334.2|66319.2|66339.3|66321.8|66310.5|66295.5|599
1593784200000|2020-07-03 13:50:00|66334|66319|66333|66318|66347.2|66329.7|66328.1|66313.1|602
1593784500000|2020-07-03 13:55:00|66332.9|66317.9|66320.9|66305.9|66342.9|66327.9|66317.1|66299.9|654
1593784800000|2020-07-03 14:00:00|66320.8|66305.8|66301.7|66281.7|66333.6|66318.6|66298.5|66281.3|691
1593785100000|2020-07-03 14:05:00|66302.2|66282.2|66296.2|66281.2|66305.9|66290.9|66288.3|66270.5|781
1593785400000|2020-07-03 14:10:00|66296.1|66281.1|66303.5|66283.5|66307.1|66289.9|66290.9|66274.9|557
1593785700000|2020-07-03 14:15:00|66300.2|66285.2|66286.9|66271.9|66305.2|66289.4|66283.6|66266.7|702
1593786000000|2020-07-03 14:20:00|66286.7|66271.7|66294.2|66279.2|66303.4|66286.5|66283.9|66268.9|625
1593786300000|2020-07-03 14:25:00|66294.1|66279.1|66295.8|66280.8|66299.4|66284.1|66282.3|66265.5|636
1593786600000|2020-07-03 14:30:00|66295.6|66280.6|66303.9|66288.9|66306.9|66291.9|66282.7|66266.3|677
1593786900000|2020-07-03 14:35:00|66303.8|66288.8|66298.6|66283.6|66330.3|66315.3|66297.7|66282.7|715
1593787200000|2020-07-03 14:40:00|66297.4|66282.4|66281.5|66266.5|66304.4|66289.4|66273.2|66253.2|696
1593787500000|2020-07-03 14:45:00|66281.4|66266.4|66276.3|66256.3|66290.2|66273.7|66262.8|66247.8|706
1593787800000|2020-07-03 14:50:00|66273.5|66258.5|66291.4|66276.4|66305.4|66288.9|66259.4|66243.7|765
1593788100000|2020-07-03 14:55:00|66290.9|66275.9|66295.5|66280.5|66301|66286|66282.8|66267.8|782
1593788400000|2020-07-03 15:00:00|66296|66281|66285|66270|66302.9|66287.9|66277.7|66260.6|666
1593788700000|2020-07-03 15:05:00|66287.9|66272.9|66283|66268|66288|66273|66273.6|66255.9|488
1593789000000|2020-07-03 15:10:00|66282.9|66267.9|66286.9|66266.9|66287.7|66270.2|66274|66259|434
1593789300000|2020-07-03 15:15:00|66286.7|66266.7|66289.2|66269.2|66289.2|66271.4|66269.2|66254.2|497
1593789600000|2020-07-03 15:20:00|66289.5|66269.5|66300.3|66280.3|66303.2|66285.7|66284.4|66268.2|525
1593789900000|2020-07-03 15:25:00|66298|66283|66287.7|66272.7|66303.4|66288.4|66286.8|66268.7|559
1593790200000|2020-07-03 15:30:00|66287.2|66272.2|66290.5|66275.5|66295.3|66279.4|66275.1|66260.1|511
1593790500000|2020-07-03 15:35:00|66290.6|66275.6|66290.5|66275.5|66294.1|66278.3|66280|66265|560
1593790800000|2020-07-03 15:40:00|66290.6|66275.6|66293.2|66278.2|66299.5|66283.6|66288.4|66270.7|465
1593791100000|2020-07-03 15:45:00|66292.8|66277.8|66289.8|66269.8|66295.7|66278.7|66278.3|66261.7|523
1593791400000|2020-07-03 15:50:00|66289.9|66269.9|66291.2|66271.2|66292.5|66274.8|66286.3|66268.8|305
1593791700000|2020-07-03 15:55:00|66291.3|66271.3|66288.2|66273.2|66293.2|66275.1|66280.7|66265|395
1593792000000|2020-07-03 16:00:00|66287.6|66272.6|66293.1|66273.1|66295.6|66275.6|66284.6|66266.4|608
1593792300000|2020-07-03 16:05:00|66293.2|66273.2|66295|66275|66298.5|66279.5|66287|66269.6|475
1593792600000|2020-07-03 16:10:00|66294.8|66274.8|66324.3|66304.3|66325|66305.3|66294.8|66274.8|598
1593792900000|2020-07-03 16:15:00|66324.1|66304.1|66328.2|66308.2|66333.4|66315.2|66320.2|66301.2|537
1593793200000|2020-07-03 16:20:00|66327.7|66307.7|66313.8|66293.8|66331.4|66312.7|66310.2|66291.1|554
1593793500000|2020-07-03 16:25:00|66313.9|66293.9|66301.7|66281.7|66313.9|66293.9|66292.7|66272.7|570
1593793800000|2020-07-03 16:30:00|66301.8|66281.8|66291.1|66271.1|66301.9|66283.9|66291.1|66271.1|415
1593794100000|2020-07-03 16:35:00|66291.8|66271.8|66289.7|66269.7|66294.3|66277.2|66283.5|66265.9|463
1593794400000|2020-07-03 16:40:00|66289.4|66269.4|66295.8|66275.8|66296.3|66278.6|66284.5|66267.4|398
1593794700000|2020-07-03 16:45:00|66295|66275|66281.5|66261.5|66295|66276.8|66276.6|66259.4|392
1593795000000|2020-07-03 16:50:00|66281.6|66261.6|66298.3|66278.3|66298.7|66280.5|66277.7|66261|478
1593795300000|2020-07-03 16:55:00|66298.2|66278.2|66298.2|66278.2|66302.5|66284|66288.9|66268.9|579
1593795600000|2020-07-03 17:00:00|66298|66278|66289.3|66269.3|66298|66280.6|66286.7|66268.5|348
1593795900000|2020-07-03 17:05:00|66290|66270|66283|66263|66290.5|66270.5|66279.6|66259.6|340
1593796200000|2020-07-03 17:10:00|66282.8|66262.8|66287.5|66264.3|66296.4|66273.8|66282|66262|497
1593796500000|2020-07-03 17:15:00|66287.4|66265|66300.9|66280.9|66302.7|66282|66286.9|66263.4|600
1593796800000|2020-07-03 17:20:00|66300.8|66280.8|66303.5|66283.5|66304.4|66284.4|66300.1|66280.1|333
1593797100000|2020-07-03 17:25:00|66303.6|66283.6|66306|66286|66306.8|66286.8|66301.3|66281.3|454
1593797400000|2020-07-03 17:30:00|66305.8|66285.8|66295.3|66275.3|66307.2|66286.8|66290.7|66270.7|606
1593797700000|2020-07-03 17:35:00|66294.8|66274.8|66292.4|66272.4|66307.1|66284.5|66291.8|66269.9|899
1593798000000|2020-07-03 17:40:00|66292.6|66272.6|66290.4|66270.4|66293.5|66273.5|66286.1|66266.1|563
1593798300000|2020-07-03 17:45:00|66289.1|66269.1|66286.5|66266.5|66298.2|66273.9|66284.6|66264.6|706
1593798600000|2020-07-03 17:50:00|66287.4|66267.4|66292.9|66264|66298.3|66273.1|66283.3|66263.3|959
1593798900000|2020-07-03 17:55:00|66292.2|66265.2|66285.6|66265.6|66297.3|66276|66278.7|66258.7|864
1593799200000|2020-07-03 18:00:00|66286.2|66266.2|66284.1|66264.1|66303.9|66275.5|66276.3|66256.3|745
1593799500000|2020-07-03 18:05:00|66284.7|66264.7|66281.9|66261.9|66285.4|66265|66279|66256.2|546
1593799800000|2020-07-03 18:10:00|66281.2|66261.2|66279.8|66259.8|66296.7|66267.3|66273|66253|712
1593800100000|2020-07-03 18:15:00|66279.9|66259.9|66286|66260.9|66297.1|66268.6|66271.9|66251.9|755
1593800400000|2020-07-03 18:20:00|66285.6|66259.8|66280.4|66258.7|66296.1|66266.4|66275.3|66254.3|697
1593800700000|2020-07-03 18:25:00|66280.2|66258.6|66285.8|66265.8|66287|66267|66278.5|66258.5|325
1593801000000|2020-07-03 18:30:00|66286.4|66266.4|66286.4|66266.4|66287.1|66268.2|66280.3|66263|276
1593801300000|2020-07-03 18:35:00|66286.2|66266.2|66281.5|66258.9|66303.4|66276.8|66273.2|66249.2|810
1593801600000|2020-07-03 18:40:00|66282.1|66259.4|66277.5|66257.5|66293|66265.4|66275.3|66251|684
1593801900000|2020-07-03 18:45:00|66277.4|66257.4|66296.1|66248.5|66298.9|66258.4|66258.9|66233.8|495
1593802200000|2020-07-03 18:50:00|66290.5|66254.9|66273.7|66247.8|66301|66257.8|66268.8|66242.7|1103
1593802500000|2020-07-03 18:55:00|66274.3|66247.7|66269.7|66249.7|66288.2|66257.3|66259.1|66239.1|841
1593802800000|2020-07-03 19:00:00|66270|66250|66272.2|66252|66275.4|66255.4|66261.9|66241.9|680
1593803100000|2020-07-03 19:05:00|66272.8|66252.4|66276|66255.7|66277.4|66257.4|66271.5|66251.5|463
1593803400000|2020-07-03 19:10:00|66275.7|66256.2|66275.6|66250.7|66281.7|66261|66271.7|66249.3|491
1593803700000|2020-07-03 19:15:00|66274.4|66250.9|66279.8|66258.9|66281.8|66260.4|66271.3|66247.2|654
1593804000000|2020-07-03 19:20:00|66280|66259|66275|66255|66281.9|66260.8|66273.4|66252.5|507
1593804300000|2020-07-03 19:25:00|66274.9|66254.9|66270.3|66250.2|66279|66257.3|66265.4|66245.4|639
1593804600000|2020-07-03 19:30:00|66270.9|66250.6|66269.7|66249.7|66276.2|66256|66265.9|66245.9|575
1593804900000|2020-07-03 19:35:00|66270.2|66250.2|66270.6|66250.6|66271.8|66251.8|66267.1|66247.1|314
1593805200000|2020-07-03 19:40:00|66270.5|66250.5|66267.5|66247.5|66274.1|66252.1|66264.9|66244.9|508
1593805500000|2020-07-03 19:45:00|66267.9|66247.9|66270.6|66250.6|66272.8|66252.8|66267.5|66247.5|553
1593805800000|2020-07-03 19:50:00|66270.7|66250.7|66273.3|66248.9|66298.5|66273.9|66266.2|66246.2|994
1593806100000|2020-07-03 19:55:00|66272.6|66249|66265.5|66245.5|66285.8|66254.3|66262.5|66241.8|544
1593806400000|2020-07-03 20:00:00|66265.7|66245.7|66263.3|66243.3|66268.3|66248.3|66259.8|66239.8|594
1593806700000|2020-07-03 20:05:00|66263.4|66243.4|66261.5|66241.5|66268.9|66248.9|66254.3|66234.3|592
1593807000000|2020-07-03 20:10:00|66262.3|66242.3|66259.6|66239.6|66269.4|66249.4|66252.7|66232.7|455
1593807300000|2020-07-03 20:15:00|66257.9|66237.9|66260.9|66240.9|66264.1|66244.1|66254.7|66234.7|380
1593807600000|2020-07-03 20:20:00|66261.1|66241.1|66257.8|66237.8|66266.7|66246.7|66255.6|66235.6|695
1593807900000|2020-07-03 20:25:00|66258.2|66238.2|66262|66242|66265.1|66245.1|66255.9|66235.9|896
1593808200000|2020-07-03 20:30:00|66261.6|66241.6|66258|66238|66267.7|66247.7|66256.4|66236.4|927
1593808500000|2020-07-03 20:35:00|66255.5|66235.5|66246.2|66226.2|66269.4|66245.9|66234.5|66207.3|1035
1593808800000|2020-07-03 20:40:00|66245.1|66225.1|66233.5|66213.5|66266.9|66231.4|66227.4|66205.8|1096
1593809100000|2020-07-03 20:45:00|66234.8|66214.8|66302.3|66227.1|66320|66236|66230.8|66188.4|796
1593809400000|2020-07-03 20:50:00|66312.5|66210.5|66273.8|66204.8|66348.6|66251|66272.4|66199.6|635
1593809700000|2020-07-03 20:55:00|66267.7|66207.5|66309.3|66207.3|66331.1|66248|66253.2|66171.2|230
1593979200000|2020-07-05 20:00:00|66303.3|66186.3|66312|66195|66312|66197.8|66303.3|66186.3|15
1593979500000|2020-07-05 20:05:00|66309.1|66197.8|66312|66195|66312|66197.8|66309.1|66194|10
1593979800000|2020-07-05 20:10:00|66311|66194|66312|66195|66312|66195|66311|66194|2
1593980100000|2020-07-05 20:15:00|66309.1|66197.8|66312|66195|66312|66197.8|66309.1|66195|6
1593980400000|2020-07-05 20:20:00|66311|66194|66312.2|66195.2|66312.2|66197.8|66307.4|66190.4|16
1593980700000|2020-07-05 20:25:00|66309.3|66198|66312.2|66195.2|66312.2|66198|66309.3|66195.2|8
1593981000000|2020-07-05 20:30:00|66309.3|66198|66315.7|66208.6|66330.2|66215.1|66308|66195|27
1593981300000|2020-07-05 20:35:00|66309.8|66214.3|66315.2|66210.3|66316.3|66215|66305.3|66188.3|17
1593981600000|2020-07-05 20:40:00|66316.3|66209.1|66315.5|66210.6|66316.3|66215|66310.5|66209.1|14
1593981900000|2020-07-05 20:45:00|66310.7|66215.3|66315.5|66210.6|66316.3|66215.3|66310.7|66209.1|10
1593982200000|2020-07-05 20:50:00|66314.5|66209.6|66314.5|66203.7|66317|66209.6|66309.5|66203.7|6
1593982500000|2020-07-05 20:55:00|66309.5|66208.8|66315|66204.2|66317|66208.8|66309.5|66203.7|10
1593982800000|2020-07-05 21:00:00|66314.8|66204|66311.7|66200.9|66314.8|66209|66303|66190|11
1593983100000|2020-07-05 21:05:00|66307|66206.2|66307.5|66206.7|66314.5|66206.7|66306.8|66198.1|26
1593983400000|2020-07-05 21:10:00|66312.2|66201.4|66312.5|66201.7|66315|66206.9|66307.7|66198.1|30
1593983700000|2020-07-05 21:15:00|66314.8|66204|66314.7|66197.7|66319.6|66205.6|66314.7|66197.7|51
1593984000000|2020-07-05 21:20:00|66317.6|66201.4|66307.4|66209|66317.6|66209|66307.2|66197.7|20
1593984300000|2020-07-05 21:25:00|66307.3|66208.6|66307.9|66210.9|66308|66211|66307.1|66208.5|8
1593984600000|2020-07-05 21:30:00|66307.1|66208.5|66301.5|66210.8|66316.4|66212|66301.5|66201.9|77
1593984900000|2020-07-05 21:35:00|66301.3|66211.1|66295.7|66205.9|66310.6|66214.3|66295|66198.9|73
1593985200000|2020-07-05 21:40:00|66295.8|66205.2|66300.9|66203.1|66308|66207|66295.7|66199|57
1593985500000|2020-07-05 21:45:00|66302.1|66202.1|66306.5|66199|66314.8|66203.1|66296.4|66197.2|145
1593985800000|2020-07-05 21:50:00|66296.9|66199.4|66293.6|66203.4|66314.8|66209.9|66290.3|66197.3|125
1593986100000|2020-07-05 21:55:00|66293|66203.9|66286.3|66207|66314.8|66208.7|66284.9|66199.1|191
1593986400000|2020-07-05 22:00:00|66287.4|66216.1|66260.4|66230.4|66317.8|66244.4|66259.1|66197.4|422
1593986700000|2020-07-05 22:05:00|66260.5|66230.5|66267.8|66237.8|66283.2|66244|66258.8|66212.9|228
1593987000000|2020-07-05 22:10:00|66267.7|66237.7|66273|66243|66281.2|66243.9|66258.8|66217.2|190
1593987300000|2020-07-05 22:15:00|66273.4|66243.4|66266.9|66236.9|66279.6|66244.2|66264.9|66229.3|206
1593987600000|2020-07-05 22:20:00|66266.8|66236.8|66272.9|66242.9|66284.9|66243|66263.2|66230.3|178
1593987900000|2020-07-05 22:25:00|66271.3|66241.3|66269.9|66239.9|66282.3|66243.7|66268.5|66228|157
1593988200000|2020-07-05 22:30:00|66268.2|66238.2|66268.4|66238.4|66279|66239|66265.5|66225|109
1593988500000|2020-07-05 22:35:00|66268.2|66238.2|66267.9|66237.9|66284|66241.8|66264.4|66224|169
1593988800000|2020-07-05 22:40:00|66268.1|66238.1|66270.5|66240.5|66280|66241.6|66264.3|66230|249
1593989100000|2020-07-05 22:45:00|66270.6|66240.6|66266.9|66236.9|66283.3|66242.2|66263.8|66219.6|201
1593989400000|2020-07-05 22:50:00|66265.6|66235.6|66267|66237|66281.1|66238.6|66263.9|66217.7|205
1593989700000|2020-07-05 22:55:00|66267.2|66237.2|66267.1|66234.6|66281.4|66237.5|66260.6|66219|283
1593990000000|2020-07-05 23:00:00|66275.8|66222.4|66247.1|66223.2|66275.8|66241.6|66244|66221.5|404
1593990300000|2020-07-05 23:05:00|66247.9|66221.4|66251.1|66227.8|66255.4|66231.1|66243.3|66215.4|340
1593990600000|2020-07-05 23:10:00|66251.5|66227.9|66258|66230.9|66265|66237.7|66247.7|66224.2|268
1593990900000|2020-07-05 23:15:00|66258.1|66233.1|66263.3|66238.9|66266|66242.1|66254.2|66227|266
1593991200000|2020-07-05 23:20:00|66262.9|66239.1|66256.6|66232|66267.7|66240.3|66254.9|66229|371
1593991500000|2020-07-05 23:25:00|66256.7|66232.1|66248.2|66223|66258.7|66235.1|66246.3|66220|380
1593991800000|2020-07-05 23:30:00|66247.6|66223.6|66250.6|66227.2|66255.7|66229.4|66246.5|66221.7|370
1593992100000|2020-07-05 23:35:00|66252.7|66227.3|66250|66228.7|66257.5|66232.1|66247.7|66225|263
1593992400000|2020-07-05 23:40:00|66251|66228.1|66248.5|66221.4|66254.4|66229.5|66243.4|66220.4|212
1593992700000|2020-07-05 23:45:00|66250.2|66223.3|66248.4|66220.3|66253.1|66228|66242.6|66220.3|273
1593993000000|2020-07-05 23:50:00|66248.7|66222.5|66241.7|66219.6|66250.4|66224|66232.6|66208|405
1593993300000|2020-07-05 23:55:00|66240.3|66220.3|66250.3|66227.8|66252.9|66231.2|66239|66218.3|354
1593993600000|2020-07-06 00:00:00|66249.6|66227.9|66204.1|66180.6|66250.9|66228.8|66199.2|66178|777
1593993900000|2020-07-06 00:05:00|66204.5|66180.3|66175.5|66152.7|66204.5|66180.3|66161.9|66141.1|822
1593994200000|2020-07-06 00:10:00|66175.3|66152.5|66179.5|66155.1|66179.5|66156.9|66157.4|66134.7|762
1593994500000|2020-07-06 00:15:00|66178|66155.9|66159.6|66139.1|66178|66156.2|66151.8|66130.4|711
1593994800000|2020-07-06 00:20:00|66159.9|66139.2|66163.1|66141.4|66167.9|66145.2|66143.7|66123|592
1593995100000|2020-07-06 00:25:00|66164|66137.5|66178.3|66158.3|66180.2|66159.2|66159.4|66137.5|539
1593995400000|2020-07-06 00:30:00|66177.7|66157.7|66163.4|66142.6|66183.5|66160.6|66162.3|66142.3|481
1593995700000|2020-07-06 00:35:00|66162.8|66142.4|66144.9|66124.6|66164.9|66143.8|66136.7|66116.3|601
1593996000000|2020-07-06 00:40:00|66146.4|66124.7|66145.1|66125.1|66154.1|66129.7|66141.2|66121|531
1593996300000|2020-07-06 00:45:00|66145.2|66125.2|66154.1|66134.1|66154.1|66134.1|66130.4|66108.4|675
1593996600000|2020-07-06 00:50:00|66156.2|66136.2|66160.9|66140.9|66168.6|66146.5|66137.6|66116.2|767
1593996900000|2020-07-06 00:55:00|66161.1|66141.1|66147.4|66126.5|66174.2|66153|66147.4|66126.5|626
1593997200000|2020-07-06 01:00:00|66145.6|66125.6|66149.2|66129.2|66158.2|66136.8|66140.4|66120.4|684
1593997500000|2020-07-06 01:05:00|66148.9|66128.9|66153.3|66132.4|66155.8|66135.3|66146.2|66126.2|563
1593997800000|2020-07-06 01:10:00|66152.6|66132|66152.9|66127.9|66158.5|66136|66144.9|66123.1|602
1593998100000|2020-07-06 01:15:00|66153|66127.2|66154.5|66134.5|66162.1|66142.1|66148.8|66125.5|550
1593998400000|2020-07-06 01:20:00|66154.4|66134.4|66160.9|66140.9|66164.1|66143.4|66153.5|66132.8|500
1593998700000|2020-07-06 01:25:00|66160.8|66140.8|66144.3|66124.3|66165.5|66145.5|66142.6|66122.6|603
1593999000000|2020-07-06 01:30:00|66143.7|66123.7|66149.6|66129.6|66163.6|66141.9|66134.6|66113.4|766
1593999300000|2020-07-06 01:35:00|66149.7|66129.5|66116.7|66096.7|66155.1|66132.6|66116.4|66096.4|699
1593999600000|2020-07-06 01:40:00|66116.4|66096.4|66115.3|66094.7|66125.4|66105.1|66104.1|66084.1|845
1593999900000|2020-07-06 01:45:00|66115.7|66094.6|66101.6|66081.6|66115.7|66094.6|66096|66076|664
1594000200000|2020-07-06 01:50:00|66101.2|66081.2|66106.2|66086.2|66111.2|66088.5|66097.9|66077.5|614
1594000500000|2020-07-06 01:55:00|66108.1|66085.5|66125|66105|66127.9|66105.1|66103.5|66082.5|565
1594000800000|2020-07-06 02:00:00|66124.6|66104.6|66111.7|66090.5|66126.3|66104.6|66104.5|66084.5|704
1594001100000|2020-07-06 02:05:00|66111.8|66090.4|66119|66098.8|66126.7|66101.8|66109.2|66088.5|487
1594001400000|2020-07-06 02:10:00|66119.5|66099|66117.6|66096.1|66120.6|66099|66104|66083.5|550
1594001700000|2020-07-06 02:15:00|66116.2|66096.2|66121.9|66097.8|66123|66099.2|66109.2|66088.5|449
1594002000000|2020-07-06 02:20:00|66123|66098|66119.4|66099.2|66124.6|66100|66111.4|66091.4|418
1594002300000|2020-07-06 02:25:00|66122.4|66097.5|66111.5|66088.7|66122.4|66100.2|66104.6|66084.4|557
1594002600000|2020-07-06 02:30:00|66110.2|66088.8|66105.2|66085.2|66122.9|66099.4|66104.4|66084.1|562
1594002900000|2020-07-06 02:35:00|66105.1|66085.1|66099|66079|66113.6|66091.5|66096.2|66076.2|434
1594003200000|2020-07-06 02:40:00|66102|66078.5|66069.6|66046.6|66105.2|66080.6|66063.4|66042.9|585
1594003500000|2020-07-06 02:45:00|66067.7|66047.7|66077.3|66057.3|66080.7|66057.3|66060.3|66039.3|599
1594003800000|2020-07-06 02:50:00|66077.5|66057.5|66086.1|66063.8|66088.6|66065.3|66069.4|66048.6|536
1594004100000|2020-07-06 02:55:00|66086.8|66063.7|66071.5|66051.5|66089|66065|66069.7|66047.9|560
1594004400000|2020-07-06 03:00:00|66071.9|66051.9|66070.5|66050.5|66073.2|66051.9|66062.1|66042.1|497
1594004700000|2020-07-06 03:05:00|66070.2|66050.2|66066.3|66042.9|66080.6|66056.2|66062.7|66042.7|562
1594005000000|2020-07-06 03:10:00|66064.9|66042.4|66066.5|66045.4|66072.3|66050.3|66060.4|66040.3|541
1594005300000|2020-07-06 03:15:00|66066.1|66045.6|66060.5|66040.5|66072.4|66048.7|66056.9|66036.9|491
1594005600000|2020-07-06 03:20:00|66060.4|66040.4|66062.1|66042.1|66071.3|66048.6|66058.4|66038.4|480
1594005900000|2020-07-06 03:25:00|66062|66042|66064.1|66044.1|66071|66047.7|66061.3|66041.2|462
1594006200000|2020-07-06 03:30:00|66063.7|66043.7|66056.6|66036.6|66070.8|66046.2|66053.9|66033.4|561
1594006500000|2020-07-06 03:35:00|66056.9|66036.9|66045.8|66025.8|66058.3|66038.3|66043.4|66023.4|597
1594006800000|2020-07-06 03:40:00|66046.2|66026.2|66051.3|66031.3|66056.6|66032.4|66044.4|66024.4|391
1594007100000|2020-07-06 03:45:00|66049.8|66029.8|66046.7|66026.7|66055.9|66032.1|66044.7|66024|432
1594007400000|2020-07-06 03:50:00|66046.5|66026.5|66041.1|66021.1|66052.1|66029.6|66030.9|66009.7|491
1594007700000|2020-07-06 03:55:00|66040.2|66020.2|66040.2|66020.2|66042.5|66020.9|66025.8|66005.8|614
1594008000000|2020-07-06 04:00:00|66041.2|66021.2|66029.3|66009.3|66042.4|66022.1|66025|66005|586
1594008300000|2020-07-06 04:05:00|66029.2|66009.2|66037.6|66017.6|66039.2|66018|66029.2|66009.2|401
1594008600000|2020-07-06 04:10:00|66039.1|66017.7|66038.2|66018.2|66042.1|66020.1|66033.4|66013|442
1594008900000|2020-07-06 04:15:00|66038.7|66018.7|66041.9|66021.9|66045.1|66023.3|66036.8|66016.8|305
1594009200000|2020-07-06 04:20:00|66042.1|66022.1|66039.7|66019.7|66044.5|66022.2|66036.6|66016.6|357
1594009500000|2020-07-06 04:25:00|66039.5|66019.5|66044.4|66024.4|66048.9|66026.3|66038.1|66018.1|401
1594009800000|2020-07-06 04:30:00|66043.9|66023.9|66040.3|66020.3|66044.9|66024.8|66038.6|66018.6|451
1594010100000|2020-07-06 04:35:00|66039.8|66019.8|66042.5|66022.5|66044.7|66024.5|66038.2|66018.2|437
1594010400000|2020-07-06 04:40:00|66042.3|66022.3|66039.3|66019.3|66043.5|66023.5|66035|66015|455
1594010700000|2020-07-06 04:45:00|66039.2|66019.2|66028.2|66008.2|66039.7|66019.7|66026.7|66006.7|463
1594011000000|2020-07-06 04:50:00|66028.1|66008.1|66036.4|66016.4|66037.6|66017.6|66023.8|66003.8|447
1594011300000|2020-07-06 04:55:00|66036.3|66016.3|65987|65967|66040.1|66020.1|65981.8|65961.4|747
1594011600000|2020-07-06 05:00:00|65987.1|65967.1|66009.9|65989.9|66012|65993.4|65980.8|65961.4|711
1594011900000|2020-07-06 05:05:00|66006|65991|66015.3|65995.3|66020.6|66000.6|66003.6|65986.3|680
1594012200000|2020-07-06 05:10:00|66017.7|65997.7|66011.3|65991.3|66020.3|66000.3|66006.4|65989.8|566
1594012500000|2020-07-06 05:15:00|66011.4|65991.4|66007.9|65992.9|66018.4|65998.6|66006.2|65990.6|484
1594012800000|2020-07-06 05:20:00|66008|65993|65997|65977|66015|65995|65995.8|65977|469
1594013100000|2020-07-06 05:25:00|65996.9|65976.9|65997.9|65982.9|66003.8|65987.3|65987.8|65971.3|495
1594013400000|2020-07-06 05:30:00|65997.8|65982.8|66009.7|65989.7|66011.6|65992.2|65995.1|65977.4|557
1594013700000|2020-07-06 05:35:00|66009.4|65989.4|66022.7|66007.7|66028.6|66011|66004.3|65987.6|553
1594014000000|2020-07-06 05:40:00|66022.6|66007.6|66027.3|66012.3|66035.8|66017.6|66021.9|66003.9|425
1594014300000|2020-07-06 05:45:00|66027.4|66012.4|66036.1|66016.1|66039.9|66021.2|66024|66007.9|500
1594014600000|2020-07-06 05:50:00|66033.6|66018.6|66018.5|65998.5|66034.9|66018.6|66003.9|65987|670
1594014900000|2020-07-06 05:55:00|66018.7|65998.7|65994.2|65974.2|66018.9|66001.2|65984.4|65967.6|641
1594015200000|2020-07-06 06:00:00|65996.1|65976.1|66001.5|65986.5|66016.7|65996.7|65994|65974|738
1594015500000|2020-07-06 06:05:00|66001.4|65986.4|66013.2|65998.2|66015.6|66000.1|65998|65983|706
1594015800000|2020-07-06 06:10:00|66013.1|65998.1|65999.8|65984.8|66013.3|65998.3|65992.7|65977.7|603
1594016100000|2020-07-06 06:15:00|66000.4|65985.4|66009.2|65994.2|66012|65995.5|65999.1|65984.1|626
1594016400000|2020-07-06 06:20:00|66009.9|65994.9|66003.9|65988.9|66011.4|65996.4|65990.7|65975.7|609
1594016700000|2020-07-06 06:25:00|66004.1|65989.1|66005.6|65990.6|66012.6|65995.5|65994.9|65979.9|617
1594017000000|2020-07-06 06:30:00|66005.5|65990.5|66006|65991|66025.5|66010.5|66004.7|65989.7|602
1594017300000|2020-07-06 06:35:00|66006.3|65991.3|65991.5|65976.5|66010.7|65995.7|65990.2|65975.2|506
1594017600000|2020-07-06 06:40:00|65991.8|65976.8|65972.6|65957.6|65993.2|65978.2|65971.6|65956.6|687
1594017900000|2020-07-06 06:45:00|65972.7|65957.7|65947.4|65932.4|65972.7|65957.7|65926.7|65911.7|862
1594018200000|2020-07-06 06:50:00|65947.5|65932.5|65942|65927|65963.9|65948.9|65934.9|65919.9|724
1594018500000|2020-07-06 06:55:00|65944|65929|65993.2|65978.2|65996.1|65981.1|65943.9|65928.9|810
1594018800000|2020-07-06 07:00:00|65993.1|65978.1|65978.9|65963.9|65999.6|65984.6|65964.9|65949.9|992
1594019100000|2020-07-06 07:05:00|65979|65964|65970.1|65955.1|65996.3|65981.3|65960.7|65945.7|854
1594019400000|2020-07-06 07:10:00|65969.4|65954.4|65977.5|65962.5|65997.6|65982.6|65942.5|65927.5|859
1594019700000|2020-07-06 07:15:00|65977.8|65962.8|65984.6|65969.6|65986|65971|65964.7|65949.7|774
1594020000000|2020-07-06 07:20:00|65985|65970|66003.2|65988.2|66006.6|65991.6|65979.3|65964.3|804
1594020300000|2020-07-06 07:25:00|66000.9|65985.9|65989.9|65974.9|66011.4|65996.4|65978|65963|825
1594020600000|2020-07-06 07:30:00|65988.8|65973.8|65975.7|65960.7|65996.8|65981.8|65972.3|65957.3|833
1594020900000|2020-07-06 07:35:00|65975.4|65960.4|65949.7|65934.7|65980.4|65965.4|65948.9|65933.9|779
1594021200000|2020-07-06 07:40:00|65949.8|65934.8|65947.3|65932.3|65965.8|65950.8|65946|65931|827
1594021500000|2020-07-06 07:45:00|65947.6|65932.6|65978.8|65963.8|65984.7|65969.7|65944.5|65929.5|834
1594021800000|2020-07-06 07:50:00|65979.4|65964.4|66008.2|65993.2|66011.9|65996.9|65976.5|65961.5|827
1594022100000|2020-07-06 07:55:00|66008.1|65993.1|65961.4|65946.4|66008.1|65993.1|65952.4|65937.4|881
1594022400000|2020-07-06 08:00:00|65961.6|65946.6|65988.1|65973.1|66002.5|65987.5|65959.4|65944.4|794
1594022700000|2020-07-06 08:05:00|65987.9|65972.9|66032.8|66017.8|66035|66020|65976.4|65961.4|850
1594023000000|2020-07-06 08:10:00|66033.4|66018.4|66023.9|66008.9|66055.6|66040.6|66023.1|66008.1|869
1594023300000|2020-07-06 08:15:00|66024.2|66009.2|66020.7|66005.7|66046.3|66031.3|66012.9|65997.9|816
1594023600000|2020-07-06 08:20:00|66020.8|66005.8|66025.8|66010.8|66026|66011|66006.8|65991.8|705
1594023900000|2020-07-06 08:25:00|66026.6|66011.6|66029.5|66014.5|66032.8|66017.8|66010.5|65995.5|641
1594024200000|2020-07-06 08:30:00|66029.4|66014.4|66031.4|66016.4|66033|66018|66019.6|66004.6|697
1594024500000|2020-07-06 08:35:00|66031.1|66016.1|66037.8|66022.8|66048.2|66033.2|66025.7|66010.7|782
1594024800000|2020-07-06 08:40:00|66037.5|66022.5|66041.8|66026.8|66047.6|66032.6|66024.9|66009.9|738
1594025100000|2020-07-06 08:45:00|66041.2|66026.2|66001.8|65986.8|66041.9|66026.9|66001.8|65986.8|750
1594025400000|2020-07-06 08:50:00|66001.9|65986.9|66024.6|66009.6|66041.4|66026.4|65995|65980|769
1594025700000|2020-07-06 08:55:00|66024.7|66009.7|66001|65986|66033.1|66018.1|66000.6|65985.6|699
1594026000000|2020-07-06 09:00:00|66002.1|65987.1|66019.9|66004.9|66023.8|66008.8|65999.9|65984.9|655
1594026300000|2020-07-06 09:05:00|66019.7|66004.7|66034.5|66019.5|66046.2|66031.2|66019.7|66004.7|800
1594026600000|2020-07-06 09:10:00|66034.6|66019.6|66023.2|66008.2|66045.2|66030.2|66018.9|66003.9|726
1594026900000|2020-07-06 09:15:00|66022.8|66007.8|66028.1|66013.1|66044.2|66029.2|66022.8|66007.8|703
1594027200000|2020-07-06 09:20:00|66028|66013|66034.9|66019.9|66040.7|66025.7|66023.7|66008.7|638
1594027500000|2020-07-06 09:25:00|66034.8|66019.8|66033.6|66018.6|66042.1|66027.1|66014|65999|718
1594027800000|2020-07-06 09:30:00|66034.5|66019.5|66023.8|66008.8|66043.7|66028.7|66023.8|66008.8|676
1594028100000|2020-07-06 09:35:00|66024.5|66009.5|66041.3|66026.3|66045.3|66030.3|66018.7|66003.7|805
1594028400000|2020-07-06 09:40:00|66041.4|66026.4|66026.8|66011.8|66045.1|66030.1|66026.3|66011.3|681
1594028700000|2020-07-06 09:45:00|66026.9|66011.9|66021.7|66006.7|66035.8|66020.8|66021.1|66006.1|707
1594029000000|2020-07-06 09:50:00|66022.7|66007.7|65995.2|65980.2|66025.8|66010.8|65992.3|65977.3|688
1594029300000|2020-07-06 09:55:00|65995.1|65980.1|65984.2|65969.2|65995.9|65980.9|65979.6|65964.6|719
1594029600000|2020-07-06 10:00:00|65984.3|65969.3|65970.9|65955.9|65984.6|65969.6|65965.3|65950.3|752
1594029900000|2020-07-06 10:05:00|65971.1|65956.1|65995.7|65980.7|65996.6|65981.6|65969.8|65954.8|735
1594030200000|2020-07-06 10:10:00|65995.3|65980.3|65957.4|65942.4|65996.1|65981.1|65957.4|65942.4|737
1594030500000|2020-07-06 10:15:00|65957.3|65942.3|65964.8|65949.8|65971.5|65956.5|65956.7|65941.7|753
1594030800000|2020-07-06 10:20:00|65964.5|65949.5|65949|65934|65972.6|65957.6|65948.7|65933.7|720
1594031100000|2020-07-06 10:25:00|65949.2|65934.2|65959.4|65944.4|65965.1|65950.1|65939.8|65924.8|784
1594031400000|2020-07-06 10:30:00|65959.6|65944.6|65979|65964|65981.9|65966.9|65948.5|65933.5|798
1594031700000|2020-07-06 10:35:00|65978.9|65963.9|65993.1|65978.1|65993.8|65978.8|65976.1|65961.1|689
1594032000000|2020-07-06 10:40:00|65992.8|65977.8|65995.6|65980.6|66005.8|65990.8|65990.6|65975.6|601
1594032300000|2020-07-06 10:45:00|65995.7|65980.7|66004.6|65989.6|66008.9|65993.9|65995.6|65980.6|612
1594032600000|2020-07-06 10:50:00|66003.3|65988.3|65999.1|65984.1|66017.5|66002.5|65992.6|65977.6|711
1594032900000|2020-07-06 10:55:00|65999|65984|65975.2|65960.2|65999|65984|65974.5|65959.5|685
1594033200000|2020-07-06 11:00:00|65975.4|65960.4|65968.1|65953.1|65984.8|65969.8|65964.4|65949.4|658
1594033500000|2020-07-06 11:05:00|65967.9|65952.9|65957.4|65942.4|65988.4|65973.4|65956.9|65941.9|598
1594033800000|2020-07-06 11:10:00|65957.5|65942.5|65877.4|65862.4|65962.6|65947.6|65877.3|65862.3|773
1594034100000|2020-07-06 11:15:00|65878.7|65863.7|65873.9|65858.9|65889.8|65874.8|65858.7|65843.7|956
1594034400000|2020-07-06 11:20:00|65873.3|65858.3|65878.7|65863.7|65894.6|65879.6|65854.2|65839.2|803
1594034700000|2020-07-06 11:25:00|65879.8|65864.8|65878.1|65863.1|65890.6|65875.6|65871.5|65856.5|752
1594035000000|2020-07-06 11:30:00|65878.2|65863.2|65868|65853|65886.1|65871.1|65862.2|65847.2|732
1594035300000|2020-07-06 11:35:00|65867.8|65852.8|65866.8|65851.8|65885.2|65870.2|65859.2|65844.2|753
1594035600000|2020-07-06 11:40:00|65866.5|65851.5|65883.5|65868.5|65894.6|65879.6|65866.2|65851.2|680
1594035900000|2020-07-06 11:45:00|65883.8|65868.8|65863|65848|65886.4|65871.4|65859.4|65844.4|737
1594036200000|2020-07-06 11:50:00|65863.5|65848.5|65841.6|65826.6|65868.4|65853.4|65831.7|65816.7|854
1594036500000|2020-07-06 11:55:00|65841.5|65826.5|65840.9|65825.9|65848|65833|65831.2|65816.2|790
1594036800000|2020-07-06 12:00:00|65841|65826|65833.3|65818.3|65862.5|65847.5|65832.6|65817.6|781
1594037100000|2020-07-06 12:05:00|65833.6|65818.6|65818.6|65803.6|65845|65830|65818.3|65803.3|714
1594037400000|2020-07-06 12:10:00|65818.9|65803.9|65805|65790|65821.6|65806.6|65801|65786|740
1594037700000|2020-07-06 12:15:00|65804.7|65789.7|65803.2|65788.2|65823.8|65808.8|65793.2|65778.2|773
1594038000000|2020-07-06 12:20:00|65802.4|65787.4|65804.8|65789.8|65817|65802|65790.2|65775.2|733
1594038300000|2020-07-06 12:25:00|65804.4|65789.4|65814|65799|65815.2|65800.2|65787.7|65772.7|720
1594038600000|2020-07-06 12:30:00|65814.2|65799.2|65831.4|65816.4|65838.8|65823.8|65801.4|65786.4|706
1594038900000|2020-07-06 12:35:00|65831.3|65816.3|65814.4|65799.4|65832.8|65817.8|65808.1|65793.1|585
1594039200000|2020-07-06 12:40:00|65813.9|65798.9|65834.5|65819.5|65840.9|65825.9|65811|65796|643
1594039500000|2020-07-06 12:45:00|65835.9|65820.9|65809.9|65794.9|65837.9|65822.9|65807|65792|661
1594039800000|2020-07-06 12:50:00|65809.4|65794.4|65781.3|65766.3|65817.8|65802.8|65781.2|65766.2|714
1594040100000|2020-07-06 12:55:00|65781.5|65766.5|65778.7|65763.7|65797.7|65782.7|65777.4|65762.4|677
1594040400000|2020-07-06 13:00:00|65779|65764|65787.6|65772.6|65806|65791|65778.3|65763.3|839
1594040700000|2020-07-06 13:05:00|65787.8|65772.8|65782.1|65767.1|65793.5|65778.5|65779.1|65764.1|692
1594041000000|2020-07-06 13:10:00|65781.6|65766.6|65788.7|65773.7|65794.1|65779.1|65755.7|65740.7|771
1594041300000|2020-07-06 13:15:00|65788.9|65773.9|65781.4|65766.4|65793.7|65778.7|65772.9|65757.9|658
1594041600000|2020-07-06 13:20:00|65781.7|65766.7|65772.2|65757.2|65784.7|65769.7|65758|65743|783
1594041900000|2020-07-06 13:25:00|65771.6|65756.6|65765.8|65750.8|65774.6|65759.6|65751.1|65736.1|748
1594042200000|2020-07-06 13:30:00|65765.2|65750.2|65738.2|65723.2|65765.2|65750.2|65734.1|65719.1|906
1594042500000|2020-07-06 13:35:00|65738|65723|65720.1|65705.1|65741.5|65726.5|65716.7|65701.7|907
1594042800000|2020-07-06 13:40:00|65720|65705|65709.6|65694.6|65722|65707|65703.5|65688.5|813
1594043100000|2020-07-06 13:45:00|65709.5|65694.5|65695.7|65680.7|65716|65701|65690.6|65675.6|894
1594043400000|2020-07-06 13:50:00|65695.4|65680.4|65768.3|65753.3|65770.7|65755.7|65687|65672|894
1594043700000|2020-07-06 13:55:00|65768.1|65753.1|65799.3|65779.3|65799.6|65780.4|65754.2|65739.2|925
1594044000000|2020-07-06 14:00:00|65798.2|65778.2|65837.2|65822.2|65844.4|65829.4|65754.1|65739.1|992
1594044300000|2020-07-06 14:05:00|65837.1|65822.1|65853.2|65838.2|65868.2|65853.2|65835.6|65820.6|951
1594044600000|2020-07-06 14:10:00|65853.6|65838.6|65858.4|65843.4|65883.2|65868.2|65833.3|65818.3|945
1594044900000|2020-07-06 14:15:00|65858.3|65843.3|65857.1|65842.1|65871.7|65856.7|65835.5|65820.5|870
1594045200000|2020-07-06 14:20:00|65857.9|65842.9|65875.3|65860.3|65878.6|65863.6|65846.9|65831.9|961
1594045500000|2020-07-06 14:25:00|65875.8|65860.8|65880.2|65865.2|65897.4|65882.4|65869.7|65854.7|904
1594045800000|2020-07-06 14:30:00|65880.5|65865.5|65866|65851|65886.7|65871.7|65857.5|65842.5|808
1594046100000|2020-07-06 14:35:00|65865.2|65850.2|65855.8|65840.8|65884.3|65869.3|65850.7|65835.7|790
1594046400000|2020-07-06 14:40:00|65856|65841|65828.8|65813.8|65861.6|65846.6|65821.3|65806.3|878
1594046700000|2020-07-06 14:45:00|65828.1|65813.1|65795.9|65780.9|65851.6|65836.6|65790.1|65775.1|938
1594047000000|2020-07-06 14:50:00|65793.3|65778.3|65820.7|65805.7|65840.5|65825.5|65792.3|65777.3|921
1594047300000|2020-07-06 14:55:00|65820.3|65805.3|65843.4|65828.4|65858.8|65843.8|65805.1|65790.1|1027
1594047600000|2020-07-06 15:00:00|65843.1|65828.1|65850.7|65835.7|65861.2|65846.2|65837|65822|916
1594047900000|2020-07-06 15:05:00|65850.6|65835.6|65868.4|65853.4|65885.6|65870.6|65847.8|65832.8|765
1594048200000|2020-07-06 15:10:00|65868.5|65853.5|65921.6|65906.6|65926.6|65911.6|65868.4|65853.4|843
1594048500000|2020-07-06 15:15:00|65920.8|65905.8|65905|65890|65937.2|65922.2|65902.5|65887.5|817
1594048800000|2020-07-06 15:20:00|65904.9|65889.9|65906.6|65891.6|65914.3|65899.3|65897.3|65882.3|695
1594049100000|2020-07-06 15:25:00|65905.8|65890.8|65873.7|65853.7|65905.8|65890.8|65871.3|65851.3|817
1594049400000|2020-07-06 15:30:00|65872.7|65852.7|65899.2|65879.2|65901.3|65881.3|65872.7|65852.7|747
1594049700000|2020-07-06 15:35:00|65899.1|65879.1|65887.7|65867.7|65899.2|65879.2|65874.3|65855.9|692
1594050000000|2020-07-06 15:40:00|65887.9|65867.9|65908.8|65888.8|65913.5|65893.5|65879.7|65859.8|798
1594050300000|2020-07-06 15:45:00|65909|65889|65912|65892|65918.9|65898.9|65892.8|65872.8|690
1594050600000|2020-07-06 15:50:00|65911.9|65891.9|65911.8|65891.8|65917.7|65897.7|65900.9|65884|657
1594050900000|2020-07-06 15:55:00|65911.1|65891.1|65907.6|65887.6|65914.6|65894.6|65892.6|65872.6|709
1594051200000|2020-07-06 16:00:00|65906.5|65891.5|65894.6|65879.6|65913|65894.5|65887.3|65869.6|857
1594051500000|2020-07-06 16:05:00|65894.3|65879.3|65906.9|65886.9|65912.4|65893.9|65891.2|65874|643
1594051800000|2020-07-06 16:10:00|65907|65887|65898.5|65878.5|65909.1|65889.3|65890.1|65871.4|611
1594052100000|2020-07-06 16:15:00|65899.4|65879.4|65890.8|65870.8|65899.6|65881.5|65883.9|65863.9|577
1594052400000|2020-07-06 16:20:00|65891.1|65871.1|65879.5|65859.5|65891.4|65873.3|65872.3|65854.8|704
1594052700000|2020-07-06 16:25:00|65879.9|65859.9|65884.1|65869.1|65897.1|65877.1|65878.4|65859.8|618
1594053000000|2020-07-06 16:30:00|65884|65869|65892|65872|65901.7|65883.1|65879.3|65861.5|580
1594053300000|2020-07-06 16:35:00|65892.9|65872.9|65875.7|65855.7|65893.7|65873.7|65872.2|65853.6|643
1594053600000|2020-07-06 16:40:00|65875.4|65855.4|65893.5|65873.5|65897.4|65877.4|65874.3|65854.3|517
1594053900000|2020-07-06 16:45:00|65893.6|65873.6|65886.9|65871.9|65897.2|65879.7|65882.5|65865.2|454
1594054200000|2020-07-06 16:50:00|65887.1|65872.1|65891.7|65876.7|65898.4|65878.7|65886|65869.2|497
1594054500000|2020-07-06 16:55:00|65891.4|65876.4|65911.1|65891.1|65920.7|65900.7|65891.3|65875|766
1594054800000|2020-07-06 17:00:00|65911.3|65891.3|65892.1|65872.1|65914|65894|65889.7|65872|603
1594055100000|2020-07-06 17:05:00|65892|65872|65886.8|65866.8|65894.4|65875.2|65873.2|65853.2|605
1594055400000|2020-07-06 17:10:00|65887.1|65867.1|65882.4|65862.4|65890.3|65870.3|65877.1|65858.2|549
1594055700000|2020-07-06 17:15:00|65881.4|65861.4|65887.9|65867.9|65890.6|65870.6|65880.4|65860.4|482
1594056000000|2020-07-06 17:20:00|65887.8|65867.8|65877.5|65857.5|65888.1|65868.7|65871.5|65853.6|619
1594056300000|2020-07-06 17:25:00|65877.6|65857.6|65882.6|65862.6|65893|65873|65877.6|65857.6|479
1594056600000|2020-07-06 17:30:00|65883.1|65863.1|65890.8|65870.8|65891.9|65871.9|65874|65854.3|616
1594056900000|2020-07-06 17:35:00|65891.1|65871.1|65881|65861|65895.4|65875.4|65874.1|65854.1|585
1594057200000|2020-07-06 17:40:00|65881.1|65861.1|65879.4|65859.4|65889.7|65871.1|65875.8|65855.8|556
1594057500000|2020-07-06 17:45:00|65879.2|65859.2|65844|65824|65879.6|65859.6|65839.7|65820.4|748
1594057800000|2020-07-06 17:50:00|65844.2|65824.2|65847.5|65827.5|65849.2|65829.2|65837.5|65819.9|545
1594058100000|2020-07-06 17:55:00|65846.9|65826.9|65855.9|65835.9|65864.4|65844.4|65846.6|65826.6|568
1594058400000|2020-07-06 18:00:00|65856.1|65836.1|65864.4|65844.4|65864.7|65845.9|65851|65833.2|564
1594058700000|2020-07-06 18:05:00|65864|65844|65870|65855|65877.3|65859|65861.2|65844|508
1594059000000|2020-07-06 18:10:00|65870.1|65855.1|65881.1|65861.1|65881.2|65863.2|65866.8|65848.9|437
1594059300000|2020-07-06 18:15:00|65881.2|65861.2|65875.4|65860.4|65887.5|65869.8|65875.1|65857.8|492
1594059600000|2020-07-06 18:20:00|65875.3|65860.3|65867.9|65847.9|65875.4|65860.3|65857.4|65840.2|554
1594059900000|2020-07-06 18:25:00|65868|65848|65874|65854|65874.2|65855.1|65857.7|65841.7|499
1594060200000|2020-07-06 18:30:00|65873.9|65853.9|65868.5|65853.5|65880.5|65863|65865|65847.9|481
1594060500000|2020-07-06 18:35:00|65868.2|65853.2|65860.8|65845.8|65869.5|65853.4|65854.4|65838.3|518
1594060800000|2020-07-06 18:40:00|65861.1|65846.1|65865.5|65845.5|65869.4|65851.9|65860|65842.9|511
1594061100000|2020-07-06 18:45:00|65865.4|65845.4|65867.6|65852.6|65879.6|65862.4|65862.6|65845.2|485
1594061400000|2020-07-06 18:50:00|65867.8|65852.8|65863|65848|65875|65858.6|65861.4|65843.7|611
1594061700000|2020-07-06 18:55:00|65862.3|65847.3|65858.9|65843.9|65866.5|65848.4|65844.3|65828.1|801
1594062000000|2020-07-06 19:00:00|65859.9|65844.9|65875.1|65860.1|65880.9|65863.9|65854.5|65839.5|627
1594062300000|2020-07-06 19:05:00|65875.2|65860.2|65878.3|65863.3|65886.5|65868.8|65875.2|65860.2|549
1594062600000|2020-07-06 19:10:00|65878.6|65863.6|65882.2|65862.2|65888.8|65871.7|65876.1|65860.1|544
1594062900000|2020-07-06 19:15:00|65882.3|65862.3|65879.3|65864.3|65893.3|65876.8|65879.1|65862.3|559
1594063200000|2020-07-06 19:20:00|65879.2|65864.2|65885.8|65870.8|65889|65872.1|65878.9|65863.9|517
1594063500000|2020-07-06 19:25:00|65886|65871|65885.3|65870.3|65891.9|65874.8|65881.5|65865|458
1594063800000|2020-07-06 19:30:00|65885.8|65870.8|65888.3|65868.3|65900.7|65883.1|65881.2|65863.2|580
1594064100000|2020-07-06 19:35:00|65887.7|65867.7|65907|65892|65907.9|65892.7|65886.5|65867.7|642
1594064400000|2020-07-06 19:40:00|65906.7|65891.7|65898.6|65883.6|65913.4|65897.1|65895.6|65878.3|613
1594064700000|2020-07-06 19:45:00|65899|65884|65904.3|65884.3|65907.4|65892.4|65889|65874|621
1594065000000|2020-07-06 19:50:00|65904.2|65884.2|65901.2|65886.2|65911|65894.2|65897.8|65881.2|548
1594065300000|2020-07-06 19:55:00|65902|65887|65891.1|65876.1|65904.4|65887.6|65884.3|65869.3|660
1594065600000|2020-07-06 20:00:00|65890.9|65875.9|65877|65857|65891.9|65876.9|65872.4|65855|694
1594065900000|2020-07-06 20:05:00|65876.9|65856.9|65881.7|65861.7|65882.4|65865.6|65875.2|65856.3|437
1594066200000|2020-07-06 20:10:00|65881.3|65861.3|65881.6|65861.6|65883.4|65866.4|65876.2|65859.2|427
1594066500000|2020-07-06 20:15:00|65881.5|65861.5|65890.6|65870.6|65891.2|65873.7|65878.7|65861.4|262
1594066800000|2020-07-06 20:20:00|65890.7|65870.7|65889.6|65874.6|65893.9|65876.4|65886.8|65868.9|370
1594067100000|2020-07-06 20:25:00|65889|65874|65899.2|65879.2|65899.2|65881.7|65886.8|65868.9|314
1594067400000|2020-07-06 20:30:00|65898.6|65883.6|65906|65886|65907.9|65889.3|65898.6|65882.6|277
1594067700000|2020-07-06 20:35:00|65906.3|65886.3|65908.1|65888.1|65909.1|65889.3|65900.2|65881.5|371
1594068000000|2020-07-06 20:40:00|65907.7|65887.7|65910.6|65890.6|65911.1|65892.8|65904.9|65886.1|295
1594068300000|2020-07-06 20:45:00|65910.5|65890.5|65909|65889|65910.9|65892.8|65905.8|65885.8|357
1594068600000|2020-07-06 20:50:00|65908.4|65888.4|65902.3|65882.3|65914.2|65894.2|65901.2|65881.2|386
1594068900000|2020-07-06 20:55:00|65902.2|65882.2|65898.9|65878.9|65904.2|65884.2|65894.7|65873.1|386
1594069200000|2020-07-06 21:00:00|65899.6|65879.6|65910.2|65863.8|65936.6|65879.6|65895.7|65851.1|169
1594069500000|2020-07-06 21:05:00|65910.5|65864|65904.7|65871.7|65911.1|65878|65897.2|65859|180
1594069800000|2020-07-06 21:10:00|65903.7|65870.8|65916.8|65870.9|65922.3|65876.4|65901.3|65859.2|204
1594070100000|2020-07-06 21:15:00|65916.9|65870.1|65915.1|65881.3|65921.7|65885.7|65911.5|65865.1|222
1594070400000|2020-07-06 21:20:00|65916.5|65883.3|65921|65888.5|65926.6|65891.4|65916|65871.8|287
1594070700000|2020-07-06 21:25:00|65920.3|65889.1|65916.4|65878.7|65925.1|65891.6|65910.7|65871.3|295
1594071000000|2020-07-06 21:30:00|65917.1|65878.4|65911.2|65876.6|65917.5|65883|65903|65871.4|500
1594071300000|2020-07-06 21:35:00|65913.9|65874.9|65898.1|65869.9|65915.1|65880.1|65898.1|65857.5|377
1594071600000|2020-07-06 21:40:00|65898.8|65870.8|65913.1|65857.9|65916.9|65877.2|65895|65855|377
1594071900000|2020-07-06 21:45:00|65908.9|65860.9|65896.2|65867.3|65921|65880.7|65896.2|65857.2|459
1594072200000|2020-07-06 21:50:00|65896.5|65867.4|65895.3|65866.4|65901.3|65872.2|65890.2|65859.4|229
1594072500000|2020-07-06 21:55:00|65897.1|65863.1|65896.8|65865.8|65902|65872.2|65890.7|65855.3|266
1594072800000|2020-07-06 22:00:00|65896.7|65867|65893.4|65869.5|65900.4|65876.1|65892|65864.5|436
1594073100000|2020-07-06 22:05:00|65892|65871.2|65891.3|65871.3|65896.4|65874|65889.8|65869.6|230
1594073400000|2020-07-06 22:10:00|65891.4|65871.4|65897.7|65876.4|65898.9|65878.9|65891.3|65870.5|178
1594073700000|2020-07-06 22:15:00|65897.5|65876.2|65898.8|65878.8|65899.4|65879.4|65894.3|65873.5|186
1594074000000|2020-07-06 22:20:00|65899.9|65879.9|65900.2|65880.2|65903.6|65881.4|65897.6|65877.6|197
1594074300000|2020-07-06 22:25:00|65900.1|65880.1|65901.2|65881.2|65902|65882|65897.5|65877.5|254
1594074600000|2020-07-06 22:30:00|65900.6|65880.6|65901.9|65881.9|65903.2|65883.2|65896.9|65876.9|287
1594074900000|2020-07-06 22:35:00|65901.6|65881.6|65902.1|65882.1|65902.9|65882.9|65899.2|65879.2|176
1594075200000|2020-07-06 22:40:00|65902.3|65882.3|65903.3|65883.3|65904.5|65884.5|65901.7|65881.7|180
1594075500000|2020-07-06 22:45:00|65903.8|65883.8|65899.7|65879.7|65906.3|65886.3|65899.1|65879.1|230
1594075800000|2020-07-06 22:50:00|65899.6|65879.6|65899.3|65879.3|65903.8|65883.8|65898.8|65878.8|212
1594076100000|2020-07-06 22:55:00|65899.2|65879.2|65891.5|65871.5|65900.1|65880.1|65885.4|65865.4|357
1594076400000|2020-07-06 23:00:00|65892|65872|65876.7|65856.7|65892.5|65872.5|65876.3|65856.3|421
1594076700000|2020-07-06 23:05:00|65876.3|65856.3|65874.6|65854.6|65880.5|65860.2|65873.8|65853.8|299
1594077000000|2020-07-06 23:10:00|65874.7|65854.7|65876.9|65856.9|65880.8|65860.8|65872.8|65852.8|230
1594077300000|2020-07-06 23:15:00|65876.8|65856.8|65880.6|65860.6|65881.3|65861.3|65871|65851|299
1594077600000|2020-07-06 23:20:00|65880.4|65860.4|65874|65854|65881.4|65861.4|65872.4|65852.4|320
1594077900000|2020-07-06 23:25:00|65873.8|65853.8|65878.1|65858.1|65878.7|65858.7|65871.6|65851.6|308
1594078200000|2020-07-06 23:30:00|65878|65858|65872.3|65852.3|65880.4|65860.4|65870.2|65850.2|316
1594078500000|2020-07-06 23:35:00|65871.6|65851.6|65876.9|65856.9|65879.4|65859.4|65871.2|65851.2|251
1594078800000|2020-07-06 23:40:00|65876.7|65856.7|65885.6|65865.6|65886|65866|65875.5|65855.5|319
1594079100000|2020-07-06 23:45:00|65885.7|65865.7|65888.7|65868.7|65889.8|65869.8|65885|65865|285
1594079400000|2020-07-06 23:50:00|65888.6|65868.6|65884.1|65864.1|65889.3|65869.3|65880.4|65860.4|254
1594079700000|2020-07-06 23:55:00|65883.8|65863.8|65881.5|65861.5|65884|65864|65877.5|65857.5|340
1594080000000|2020-07-07 00:00:00|65881.3|65861.3|65865.7|65845.7|65898.5|65878.5|65864|65844|644
1594080300000|2020-07-07 00:05:00|65865.8|65845.8|65859.5|65839.5|65868|65848|65847.9|65827.9|523
1594080600000|2020-07-07 00:10:00|65859.3|65839.3|65844.5|65824.5|65859.7|65839.7|65841.1|65821.1|550
1594080900000|2020-07-07 00:15:00|65844.4|65824.4|65828.4|65808.4|65847|65827|65824.3|65804.3|638
1594081200000|2020-07-07 00:20:00|65828.5|65808.5|65812.8|65792.8|65831.3|65811.3|65810.1|65790.1|554
1594081500000|2020-07-07 00:25:00|65812.7|65792.7|65810.5|65790.5|65813.4|65793.4|65787.2|65767.2|673
1594081800000|2020-07-07 00:30:00|65810.4|65790.4|65799|65779|65817.5|65797.5|65798.7|65778.7|468
1594082100000|2020-07-07 00:35:00|65799.1|65779.1|65793.4|65773.4|65800.8|65780.8|65790.6|65770.6|459
1594082400000|2020-07-07 00:40:00|65793.9|65773.9|65776.6|65756.6|65794.1|65774.1|65764.1|65744.1|617
1594082700000|2020-07-07 00:45:00|65776.7|65756.7|65785.1|65765.1|65791.9|65771.9|65771.7|65751.7|524
1594083000000|2020-07-07 00:50:00|65785.2|65765.2|65793.9|65773.9|65800.9|65780.9|65776.4|65756.4|544
1594083300000|2020-07-07 00:55:00|65795.3|65775.3|65800|65780|65801.9|65781.9|65786.7|65766.7|592
1594083600000|2020-07-07 01:00:00|65800.1|65780.1|65797.4|65777.4|65811.5|65791.5|65790.6|65770.6|608
1594083900000|2020-07-07 01:05:00|65797.2|65777.2|65798.7|65778.7|65809.5|65789.5|65789.3|65769.3|624
1594084200000|2020-07-07 01:10:00|65798.8|65778.8|65823.2|65803.2|65824.2|65804.2|65798.8|65778.8|566
1594084500000|2020-07-07 01:15:00|65823.3|65803.3|65816.5|65796.5|65842.7|65822.7|65813.4|65793.4|852
1594084800000|2020-07-07 01:20:00|65816.3|65796.3|65838.5|65818.5|65839.1|65819.1|65811.9|65791.9|630
1594085100000|2020-07-07 01:25:00|65838.4|65818.4|65839.6|65819.6|65847|65827|65829.3|65809.3|696
1594085400000|2020-07-07 01:30:00|65840.1|65820.1|65814.3|65794.3|65842.4|65822.4|65805.1|65785.1|710
1594085700000|2020-07-07 01:35:00|65814.2|65794.2|65837|65817|65837|65817|65814.2|65794.2|639
1594086000000|2020-07-07 01:40:00|65836.6|65816.6|65862.1|65842.1|65863.5|65843.5|65836.1|65816.1|674
1594086300000|2020-07-07 01:45:00|65862|65842|65870|65850|65871.7|65851.7|65854|65834|658
1594086600000|2020-07-07 01:50:00|65870.2|65850.2|65859.3|65839.3|65879.2|65859.2|65855.5|65835.5|658
1594086900000|2020-07-07 01:55:00|65859.1|65839.1|65877.5|65857.5|65880.2|65860.2|65851.8|65831.8|732
1594087200000|2020-07-07 02:00:00|65878.1|65858.1|65865.1|65845.1|65882.6|65862.6|65862.3|65842.3|688
1594087500000|2020-07-07 02:05:00|65865|65845|65861.7|65841.7|65875.3|65855.3|65856.5|65836.5|615
1594087800000|2020-07-07 02:10:00|65861.6|65841.6|65862.8|65842.8|65869.4|65849.4|65857.7|65837.7|591
1594088100000|2020-07-07 02:15:00|65863|65843|65866.2|65846.2|65875.6|65855.6|65859.6|65839.6|602
1594088400000|2020-07-07 02:20:00|65865.7|65845.7|65860.6|65840.6|65867.2|65847.2|65851.7|65831.7|644
1594088700000|2020-07-07 02:25:00|65860.4|65840.4|65870.2|65850.2|65881.4|65861.4|65860.3|65840.3|493
1594089000000|2020-07-07 02:30:00|65871.6|65851.6|65883.5|65863.5|65886.8|65866.8|65866.9|65846.9|680
1594089300000|2020-07-07 02:35:00|65883.7|65863.7|65884.3|65864.3|65886.7|65866.7|65875.6|65855.6|615
1594089600000|2020-07-07 02:40:00|65884.2|65864.2|65893.8|65873.8|65895.2|65875.2|65874.6|65854.6|548
1594089900000|2020-07-07 02:45:00|65893.1|65873.1|65888.9|65868.9|65903|65883|65885.2|65865.2|654
1594090200000|2020-07-07 02:50:00|65888.8|65868.8|65910|65890|65910|65890|65887.6|65867.6|554
1594090500000|2020-07-07 02:55:00|65911|65891|65910.3|65890.3|65916.9|65896.9|65899.8|65879.8|636
1594090800000|2020-07-07 03:00:00|65910.5|65890.5|65890.3|65870.3|65911.3|65891.3|65886.2|65866.2|623
1594091100000|2020-07-07 03:05:00|65890.5|65870.5|65900.1|65880.1|65908.9|65888.9|65890.5|65870.5|531
1594091400000|2020-07-07 03:10:00|65900|65880|65893.8|65873.8|65900.6|65880.6|65890.2|65870.2|499
1594091700000|2020-07-07 03:15:00|65893.9|65873.9|65892.3|65872.3|65898.7|65878.7|65889.2|65869.2|548
1594092000000|2020-07-07 03:20:00|65892.8|65872.8|65895.5|65875.5|65897.3|65877.3|65887.3|65867.3|510
1594092300000|2020-07-07 03:25:00|65896.1|65876.1|65888.1|65868.1|65896.9|65876.9|65885.9|65865.9|363
1594092600000|2020-07-07 03:30:00|65888|65868|65885.9|65865.9|65891.9|65871.9|65885.8|65865.8|426
1594092900000|2020-07-07 03:35:00|65886.3|65866.3|65885.6|65865.6|65890|65870|65882.1|65862.1|325
1594093200000|2020-07-07 03:40:00|65885.7|65865.7|65888.4|65868.4|65889.5|65869.5|65879.2|65859.2|450
1594093500000|2020-07-07 03:45:00|65888.3|65868.3|65896.5|65876.5|65898.6|65878.6|65886.6|65866.6|463
1594093800000|2020-07-07 03:50:00|65896.9|65876.9|65889.1|65869.1|65904.5|65884.5|65888.4|65868.4|510
1594094100000|2020-07-07 03:55:00|65889|65869|65895.2|65875.2|65895.6|65875.6|65885.5|65865.5|481
1594094400000|2020-07-07 04:00:00|65896|65876|65896.8|65876.8|65899.3|65879.3|65894.1|65874.1|499
1594094700000|2020-07-07 04:05:00|65896.4|65876.4|65903.7|65883.7|65908.1|65888.1|65895.1|65875.1|407
1594095000000|2020-07-07 04:10:00|65904|65884|65908.6|65888.6|65913.5|65893.5|65903.7|65883.7|435
1594095300000|2020-07-07 04:15:00|65908.4|65888.4|65902.7|65882.7|65909.2|65889.2|65898.2|65878.2|492
1594095600000|2020-07-07 04:20:00|65902.5|65882.5|65892.5|65872.5|65905.6|65885.6|65892|65872|461
1594095900000|2020-07-07 04:25:00|65891.7|65871.7|65898.4|65878.4|65898.8|65878.8|65890.4|65870.4|372
1594096200000|2020-07-07 04:30:00|65898.3|65878.3|65890.8|65870.8|65907.1|65887.1|65884.5|65864.5|548
1594096500000|2020-07-07 04:35:00|65890.4|65870.4|65891.9|65871.9|65903.3|65883.3|65887.4|65867.4|584
1594096800000|2020-07-07 04:40:00|65892.5|65872.5|65891.8|65871.8|65896.2|65876.2|65889.8|65869.8|357
1594097100000|2020-07-07 04:45:00|65891.2|65871.2|65879.4|65859.4|65896.8|65876.8|65879.3|65859.3|445
1594097400000|2020-07-07 04:50:00|65879.5|65859.5|65883|65863|65884.1|65864.1|65872.5|65852.5|444
1594097700000|2020-07-07 04:55:00|65883.1|65863.1|65886.6|65866.6|65887|65867|65881.6|65861.6|375
1594098000000|2020-07-07 05:00:00|65886.4|65866.4|65870.7|65850.7|65891.7|65871.7|65870.2|65850.2|606
1594098300000|2020-07-07 05:05:00|65870.6|65850.6|65865.2|65845.2|65873.3|65854.3|65861.8|65844.6|460
1594098600000|2020-07-07 05:10:00|65865.1|65845.1|65862.1|65842.1|65867.3|65850|65859|65841.6|388
1594098900000|2020-07-07 05:15:00|65861.7|65841.7|65869.2|65854.2|65873.3|65856|65857.8|65841.3|412
1594099200000|2020-07-07 05:20:00|65869|65854|65881.2|65861.2|65882.6|65863.8|65867.8|65850.3|442
1594099500000|2020-07-07 05:25:00|65881.3|65861.3|65886.4|65866.4|65886.9|65866.9|65872|65856|408
1594099800000|2020-07-07 05:30:00|65886.5|65866.5|65918.5|65898.5|65919.3|65901|65886.5|65866.5|580
1594100100000|2020-07-07 05:35:00|65919.4|65899.4|65927|65907|65927|65910.5|65916.6|65896.8|607
1594100400000|2020-07-07 05:40:00|65926.7|65906.7|65925.1|65910.1|65939.5|65920.6|65922.4|65905.1|646
1594100700000|2020-07-07 05:45:00|65924.9|65909.9|65933.1|65918.1|65938.8|65921.4|65924.9|65908.8|537
1594101000000|2020-07-07 05:50:00|65935.6|65915.6|65934.6|65919.6|65937.6|65922.2|65929.6|65913.2|442
1594101300000|2020-07-07 05:55:00|65933.9|65918.9|65906.1|65886.1|65942.8|65926.1|65902.6|65885.2|695
1594101600000|2020-07-07 06:00:00|65905.8|65885.8|65923.5|65908.5|65934.8|65917.9|65904.2|65884.2|762
1594101900000|2020-07-07 06:05:00|65922.8|65907.8|65922|65907|65925.1|65909.4|65906.4|65891.4|746
1594102200000|2020-07-07 06:10:00|65922.4|65907.4|65943|65928|65967.9|65950.1|65921|65906|788
1594102500000|2020-07-07 06:15:00|65943.5|65928.5|65934.7|65919.7|65958.5|65943.5|65930.9|65913.1|695
1594102800000|2020-07-07 06:20:00|65934.2|65919.2|65927.3|65907.3|65938.9|65923.9|65924.2|65907.3|610
1594103100000|2020-07-07 06:25:00|65927.1|65907.1|65924.3|65909.3|65930.9|65915.9|65921.3|65903.8|580
1594103400000|2020-07-07 06:30:00|65924.5|65909.5|65916.9|65901.9|65930.2|65912.9|65915.3|65898.5|564
1594103700000|2020-07-07 06:35:00|65916.8|65901.8|65913|65898|65917.7|65902.7|65899.6|65882.2|537
1594104000000|2020-07-07 06:40:00|65912.9|65897.9|65937.5|65922.5|65937.9|65922.9|65912.7|65895.6|523
1594104300000|2020-07-07 06:45:00|65937.1|65922.1|65967.4|65952.4|65968.5|65953.5|65937|65922|687
1594104600000|2020-07-07 06:50:00|65967.6|65952.6|65990.2|65975.2|65990.6|65975.6|65952.6|65937.6|674
1594104900000|2020-07-07 06:55:00|65987.7|65972.7|65987.4|65972.4|66001|65986|65979.1|65964.1|767
1594105200000|2020-07-07 07:00:00|65987.5|65972.5|66003.1|65988.1|66009.6|65994.6|65975.5|65960.5|843
1594105500000|2020-07-07 07:05:00|66002.7|65987.7|65987.2|65972.2|66007.4|65992.4|65980.4|65965.4|794
1594105800000|2020-07-07 07:10:00|65987.6|65972.6|66010.1|65995.1|66015.6|66000.6|65983.9|65968.9|792
1594106100000|2020-07-07 07:15:00|66010|65995|66004.5|65989.5|66016|66001|65985.1|65970.1|711
1594106400000|2020-07-07 07:20:00|66004.7|65989.7|66047.6|66032.6|66047.7|66032.7|65995.5|65980.5|856
1594106700000|2020-07-07 07:25:00|66047|66032|66040.9|66025.9|66063.9|66048.9|66026.3|66011.3|878
1594107000000|2020-07-07 07:30:00|66041.2|66026.2|66034.2|66019.2|66062.7|66047.7|66026.1|66011.1|865
1594107300000|2020-07-07 07:35:00|66033.7|66018.7|66034.8|66019.8|66048.5|66033.5|66021.8|66006.8|823
1594107600000|2020-07-07 07:40:00|66035.1|66020.1|66034.6|66019.6|66043.6|66028.6|66022.9|66007.9|794
1594107900000|2020-07-07 07:45:00|66034.4|66019.4|66020.7|66005.7|66051.9|66035.1|66019.2|66003.7|802
1594108200000|2020-07-07 07:50:00|66020.6|66005.6|66033.2|66018.2|66040.7|66025.4|66019.5|66004.3|784
1594108500000|2020-07-07 07:55:00|66033.4|66018.4|66039.2|66024.2|66044.8|66027.2|66016.9|66001.9|692
1594108800000|2020-07-07 08:00:00|66038.6|66023.6|66054.6|66034.6|66054.6|66037.2|66013.1|65996.2|841
1594109100000|2020-07-07 08:05:00|66054.2|66034.2|66040|66025|66065.9|66049.5|66034.6|66019.6|822
1594109400000|2020-07-07 08:10:00|66038.8|66023.8|66046.2|66031.2|66051.3|66033.9|66025.5|66009.8|851
1594109700000|2020-07-07 08:15:00|66046.4|66031.4|66040.9|66025.9|66055|66040|66036.9|66021.9|697
1594110000000|2020-07-07 08:20:00|66040.8|66025.8|66032.5|66017.5|66045|66030|66027.4|66012.4|697
1594110300000|2020-07-07 08:25:00|66032.6|66017.6|66109.3|66094.3|66117.6|66102.6|66032.1|66017.1|862
1594110600000|2020-07-07 08:30:00|66108.2|66093.2|66085.7|66070.7|66108.2|66093.2|66081.4|66066.4|829
1594110900000|2020-07-07 08:35:00|66085.9|66070.9|66085.5|66070.5|66091.8|66076.8|66071|66056|721
1594111200000|2020-07-07 08:40:00|66085.4|66070.4|66098.9|66083.9|66103.4|66088.4|66080.2|66065.2|675
1594111500000|2020-07-07 08:45:00|66099|66084|66104|66089|66122.8|66107.8|66091.4|66076.4|749
1594111800000|2020-07-07 08:50:00|66104.3|66089.3|66096.7|66081.7|66125.2|66110.2|66090|66075|726
1594112100000|2020-07-07 08:55:00|66096.6|66081.6|66161.5|66146.5|66169.8|66154.8|66095.2|66080.2|850
1594112400000|2020-07-07 09:00:00|66161.1|66146.1|66184.8|66169.8|66194.1|66179.1|66146.2|66131.2|878
1594112700000|2020-07-07 09:05:00|66184.7|66169.7|66157.5|66142.5|66187.5|66172.5|66144.8|66129.8|789
1594113000000|2020-07-07 09:10:00|66157.8|66142.8|66151.3|66136.3|66170|66155|66143.9|66128.9|747
1594113300000|2020-07-07 09:15:00|66151.4|66136.4|66152.9|66137.9|66159.3|66143.7|66134.1|66119.1|724
1594113600000|2020-07-07 09:20:00|66153.9|66138.9|66142.5|66127.5|66158.3|66143.3|66134.3|66119.3|676
1594113900000|2020-07-07 09:25:00|66142.3|66127.3|66157.8|66142.8|66166.5|66151.5|66142.3|66127.3|715
1594114200000|2020-07-07 09:30:00|66156.4|66141.4|66158.6|66143.6|66169.9|66154.9|66146.4|66131.4|734
1594114500000|2020-07-07 09:35:00|66158.7|66143.7|66161.1|66146.1|66173.7|66158.7|66150.6|66135.6|667
1594114800000|2020-07-07 09:40:00|66160.5|66145.5|66150.1|66135.1|66162.1|66147.1|66148|66133|601
1594115100000|2020-07-07 09:45:00|66150.5|66135.5|66151.5|66136.5|66161.6|66146.6|66149.3|66134.3|597
1594115400000|2020-07-07 09:50:00|66152|66137|66123.8|66108.8|66172.1|66157.1|66123.8|66108.8|726
1594115700000|2020-07-07 09:55:00|66124|66109|66108|66093|66128.8|66111.7|66101.3|66086.3|657
1594116000000|2020-07-07 10:00:00|66108.5|66093.5|66113.8|66098.8|66116.4|66101.4|66100.9|66085.9|693
1594116300000|2020-07-07 10:05:00|66114|66099|66092.2|66077.2|66124.2|66109.2|66091.7|66076.7|610
1594116600000|2020-07-07 10:10:00|66091.9|66076.9|66087.1|66072.1|66098.8|66083.8|66075|66060|734
1594116900000|2020-07-07 10:15:00|66087.8|66072.8|66103.1|66088.1|66114.1|66099.1|66060.6|66045.6|815
1594117200000|2020-07-07 10:20:00|66103.2|66088.2|66121.6|66106.6|66128.2|66113.2|66101.7|66086.7|778
1594117500000|2020-07-07 10:25:00|66121.5|66106.5|66090.8|66075.8|66122.7|66107.7|66086.5|66071.5|738
1594117800000|2020-07-07 10:30:00|66091.9|66076.9|66073.9|66058.9|66100.8|66085.8|66068.8|66053.8|672
1594118100000|2020-07-07 10:35:00|66074|66059|66083.5|66068.5|66098.8|66083.8|66070.3|66055.3|738
1594118400000|2020-07-07 10:40:00|66083.4|66068.4|66089.4|66074.4|66108.5|66093.5|66075.2|66060.2|721
1594118700000|2020-07-07 10:45:00|66088.3|66073.3|66085.4|66070.4|66091.6|66076.6|66068.3|66053.3|677
1594119000000|2020-07-07 10:50:00|66085.3|66070.3|66078.6|66063.6|66096.4|66081.4|66066|66051|697
1594119300000|2020-07-07 10:55:00|66078.5|66063.5|66085.6|66070.6|66101.8|66085.5|66070.6|66055.6|671
1594119600000|2020-07-07 11:00:00|66085.9|66070.9|66079.8|66064.8|66101.8|66086.8|66079.4|66064.4|668
1594119900000|2020-07-07 11:05:00|66079.9|66064.9|66061.7|66046.7|66082|66067|66051.8|66036.8|679
1594120200000|2020-07-07 11:10:00|66061.8|66046.8|66048.2|66033.2|66066.5|66050.1|66034.5|66019.5|697
1594120500000|2020-07-07 11:15:00|66047.8|66032.8|66037.5|66022.5|66052.9|66037.9|66028.2|66013.2|807
1594120800000|2020-07-07 11:20:00|66037.3|66022.3|66060.5|66045.5|66064.7|66049.7|66028.1|66013.1|715
1594121100000|2020-07-07 11:25:00|66061.2|66046.2|66038.6|66023.6|66062|66047|66029.8|66014.8|738
1594121400000|2020-07-07 11:30:00|66038.5|66023.5|66029|66014|66042.9|66027.9|66023.3|66008.3|747
1594121700000|2020-07-07 11:35:00|66029.2|66014.2|66044.6|66024.6|66044.6|66029.4|66021.9|66006.9|719
1594122000000|2020-07-07 11:40:00|66044.1|66029.1|66015.7|66000.7|66046.5|66031.5|66015.1|66000.1|733
1594122300000|2020-07-07 11:45:00|66015.6|66000.6|65991.3|65976.3|66017.3|66002.3|65988.4|65973.4|766
1594122600000|2020-07-07 11:50:00|65991.8|65976.8|66023.2|66008.2|66023.9|66008.9|65987.5|65972.5|776
1594122900000|2020-07-07 11:55:00|66022.7|66007.7|66010.4|65995.4|66037.4|66022.4|66007.5|65992.5|800
1594123200000|2020-07-07 12:00:00|66010.6|65995.6|66010.9|65995.9|66020.3|66005.3|65992.8|65977.8|725
1594123500000|2020-07-07 12:05:00|66011.5|65996.5|66017.3|66002.3|66026.2|66011.2|66007.1|65992.1|579
1594123800000|2020-07-07 12:10:00|66017.5|66002.5|66012.1|65997.1|66026.1|66011.1|66006.2|65991.2|646
1594124100000|2020-07-07 12:15:00|66012|65997|66024.2|66009.2|66029|66014|66009.3|65994.3|745
1594124400000|2020-07-07 12:20:00|66024.5|66009.5|66004.7|65989.7|66024.5|66009.5|66002.1|65987.1|617
1594124700000|2020-07-07 12:25:00|66004.6|65989.6|66001.3|65986.3|66016.5|66001.5|65993.4|65978.4|704
1594125000000|2020-07-07 12:30:00|66001|65986|66009.8|65994.8|66013.6|65998.6|65992.5|65977.5|739
1594125300000|2020-07-07 12:35:00|66010.1|65995.1|66002.4|65987.4|66013.5|65996.9|65997.4|65980|628
1594125600000|2020-07-07 12:40:00|66005.2|65985.2|66001.2|65986.2|66007.5|65990.1|65991.3|65976.3|590
1594125900000|2020-07-07 12:45:00|66000.4|65985.4|65982.8|65967.8|66007.3|65989.9|65982.2|65966.8|639
1594126200000|2020-07-07 12:50:00|65982.9|65967.9|65988.1|65973.1|65996.2|65980|65980.6|65964.4|697
1594126500000|2020-07-07 12:55:00|65987.6|65972.6|65967|65952|65990.5|65973.1|65952.9|65937.9|718
1594126800000|2020-07-07 13:00:00|65966.5|65951.5|65986|65971|65992|65976.1|65960.5|65945.5|756
1594127100000|2020-07-07 13:05:00|65989.3|65969.3|66003|65988|66012.2|65995.1|65965.7|65948.2|738
1594127400000|2020-07-07 13:10:00|66002.6|65987.6|65967.8|65952.8|66003.1|65987.6|65965.9|65948.5|733
1594127700000|2020-07-07 13:15:00|65967.9|65952.9|65942.5|65927.5|65974.3|65959.3|65939.7|65924.5|734
1594128000000|2020-07-07 13:20:00|65945.3|65925.3|65927|65907|65946|65928.9|65918.7|65901.2|753
1594128300000|2020-07-07 13:25:00|65929.5|65909.5|65931.1|65916.1|65941.8|65922.9|65915.8|65898.4|757
1594128600000|2020-07-07 13:30:00|65926.7|65911.7|65918.6|65903.6|65943.9|65927.7|65917|65899.8|901
1594128900000|2020-07-07 13:35:00|65918.7|65903.7|65990.6|65970.6|65996.7|65976.7|65916.2|65900.2|914
1594129200000|2020-07-07 13:40:00|65990.7|65970.7|65969.6|65954.6|65994.5|65977.7|65963.3|65945.9|902
1594129500000|2020-07-07 13:45:00|65971.6|65951.6|65957.7|65937.7|65972.1|65954.9|65939.7|65920.1|820
1594129800000|2020-07-07 13:50:00|65958.2|65938.2|65984.8|65964.8|65995.8|65975.8|65952.6|65935.3|914
1594130100000|2020-07-07 13:55:00|65985.1|65965.1|66038|66023|66047.1|66029.5|65973.1|65955.8|948
1594130400000|2020-07-07 14:00:00|66038.2|66023.2|66002.8|65987.8|66044.2|66028.7|66000.2|65981.6|977
1594130700000|2020-07-07 14:05:00|66005.8|65985.8|66015|65995|66036.8|66020.4|65999.8|65982.5|925
1594131000000|2020-07-07 14:10:00|66014.9|65994.9|66005.9|65990.9|66022.8|66002.8|65992.3|65975.4|841
1594131300000|2020-07-07 14:15:00|66005.8|65990.8|66073.3|66053.3|66074|66055.6|66000.3|65981.5|850
1594131600000|2020-07-07 14:20:00|66070.9|66050.9|66050.7|66035.7|66075.7|66056.9|66033.8|66013.8|910
1594131900000|2020-07-07 14:25:00|66050.1|66035.1|66054.8|66034.8|66071.3|66053.7|66045.8|66025.8|923
1594132200000|2020-07-07 14:30:00|66057.5|66037.5|66109.7|66089.7|66112.7|66095.2|66049.7|66030.7|942
1594132500000|2020-07-07 14:35:00|66110.1|66090.1|66100.3|66085.3|66118.5|66100.9|66095.7|66078.4|916
1594132800000|2020-07-07 14:40:00|66101.8|66081.8|66094.8|66079.8|66106|66087.9|66078.9|66062.1|806
1594133100000|2020-07-07 14:45:00|66095|66080|66095.4|66080.4|66111.2|66093.1|66089.7|66071.5|867
1594133400000|2020-07-07 14:50:00|66097.7|66082.7|66071.9|66051.9|66104.9|66089.1|66054.6|66035.5|983
1594133700000|2020-07-07 14:55:00|66072.1|66052.1|66037.6|66022.6|66072.6|66056|66018.4|66000.6|1042
1594134000000|2020-07-07 15:00:00|66038.2|66023.2|66008.5|65988.5|66045.3|66029.5|66006.1|65988.5|953
1594134300000|2020-07-07 15:05:00|66006.1|65991.1|66021.2|66006.2|66030.7|66014.3|65998.7|65983.7|740
1594134600000|2020-07-07 15:10:00|66027.7|66007.7|65992|65972|66027.8|66007.8|65975.2|65955.2|871
1594134900000|2020-07-07 15:15:00|65992.1|65972.1|65975.5|65955.5|65993.7|65973.7|65960.6|65940.6|764
1594135200000|2020-07-07 15:20:00|65975.8|65955.8|65961.1|65941.1|65977.2|65957.2|65960.6|65940.7|750
1594135500000|2020-07-07 15:25:00|65961.2|65941.2|65977.2|65957.2|65987.2|65967.2|65944.9|65924.9|750
1594135800000|2020-07-07 15:30:00|65975|65955|65968.4|65948.4|65976.6|65958.7|65947.8|65929.3|793
1594136100000|2020-07-07 15:35:00|65968.3|65948.3|65977.1|65957.1|65977.4|65957.4|65951.8|65931.8|746
1594136400000|2020-07-07 15:40:00|65976.9|65956.9|65976.8|65956.8|65980.2|65960.2|65965.9|65945.9|673
1594136700000|2020-07-07 15:45:00|65976.9|65956.9|65949.2|65929.2|65981.6|65961.6|65947.9|65927.9|717
1594137000000|2020-07-07 15:50:00|65949.7|65929.7|65931.6|65911.6|65950.2|65930.2|65930.6|65910.7|703
1594137300000|2020-07-07 15:55:00|65931.5|65911.5|65954.5|65939.5|65960.8|65940.8|65924.4|65904.4|763
1594137600000|2020-07-07 16:00:00|65953.7|65938.7|65965.6|65945.6|65967.1|65948.2|65942.2|65922.8|757
1594137900000|2020-07-07 16:05:00|65965.3|65945.3|65968.2|65948.2|65972.5|65952.7|65951.5|65933.3|699
1594138200000|2020-07-07 16:10:00|65968.3|65948.3|65983.3|65963.3|65983.3|65963.3|65956.3|65936.3|618
1594138500000|2020-07-07 16:15:00|65983.4|65963.4|65994.6|65974.6|65997.9|65980.1|65982.1|65962.1|665
1594138800000|2020-07-07 16:20:00|65994.5|65974.5|65955.6|65935.6|65994.6|65974.6|65951.8|65931.8|805
1594139100000|2020-07-07 16:25:00|65955.8|65935.8|65975|65955|65987.1|65967.1|65952.1|65932.1|730
1594139400000|2020-07-07 16:30:00|65975.2|65955.2|65979.1|65959.1|65980.3|65960.3|65960.2|65940.2|656
1594139700000|2020-07-07 16:35:00|65979.2|65959.2|65982.2|65962.2|65986.1|65966.1|65971.1|65951.1|613
1594140000000|2020-07-07 16:40:00|65981.5|65961.5|66002.5|65982.5|66002.5|65982.5|65975.8|65955.8|682
1594140300000|2020-07-07 16:45:00|66002.2|65982.2|65989.9|65969.9|66007.6|65987.6|65985.9|65965.9|676
1594140600000|2020-07-07 16:50:00|65989.7|65969.7|66026.3|66006.3|66029|66009|65982.9|65962.9|669
1594140900000|2020-07-07 16:55:00|66026.7|66006.7|66001.4|65981.4|66028.2|66008.2|65997.9|65977.9|771
1594141200000|2020-07-07 17:00:00|66001.3|65981.3|66016.3|65996.3|66016.9|65996.9|66001.2|65981.2|723
1594141500000|2020-07-07 17:05:00|66016.4|65996.4|66009.9|65989.9|66030.4|66010.4|66007.5|65987.5|714
1594141800000|2020-07-07 17:10:00|66010.2|65990.2|66010.6|65990.6|66026.2|66006.2|66008.6|65988.6|696
1594142100000|2020-07-07 17:15:00|66010.5|65990.5|66019.1|65999.1|66019.6|65999.6|66001|65981|612
1594142400000|2020-07-07 17:20:00|66019.2|65999.2|65997.2|65977.2|66022.4|66002.4|65989.3|65969.3|737
1594142700000|2020-07-07 17:25:00|65996.1|65976.1|65988.8|65968.8|66002.1|65982.1|65986.5|65966.5|615
1594143000000|2020-07-07 17:30:00|65988.9|65968.9|65995.3|65975.3|65999.2|65979.2|65987.7|65967.7|607
1594143300000|2020-07-07 17:35:00|65995|65975|65989.9|65969.9|65996|65976|65983.8|65963.8|572
1594143600000|2020-07-07 17:40:00|65990.1|65970.1|65995.5|65975.5|66000|65980|65983.9|65963.9|602
1594143900000|2020-07-07 17:45:00|65995.8|65975.8|65992.2|65972.2|66014.6|65994.6|65992.1|65972.1|655
1594144200000|2020-07-07 17:50:00|65992|65972|65979.4|65959.4|65995.6|65975.6|65974.1|65954.1|607
1594144500000|2020-07-07 17:55:00|65979.5|65959.5|65967.2|65947.2|65982.5|65962.5|65963.9|65943.9|701
1594144800000|2020-07-07 18:00:00|65968.1|65948.1|65974.4|65954.4|65977.5|65959.2|65962.2|65942.2|748
1594145100000|2020-07-07 18:05:00|65974.5|65954.5|65964.9|65949.9|65975.7|65957.7|65959.5|65942.7|589
1594145400000|2020-07-07 18:10:00|65967.9|65947.9|65956.2|65936.2|65968.2|65948.4|65951.1|65933.1|566
1594145700000|2020-07-07 18:15:00|65956.1|65936.1|65961.1|65941.1|65963.4|65945.5|65947.4|65930.9|601
1594146000000|2020-07-07 18:20:00|65961.6|65941.6|65978.2|65958.2|65981.8|65961.9|65955.2|65937.6|568
1594146300000|2020-07-07 18:25:00|65978.7|65958.7|65974.4|65954.4|65979.8|65959.8|65958.9|65942|584
1594146600000|2020-07-07 18:30:00|65974.3|65954.3|66010.1|65995.1|66013.4|65996.1|65974.2|65954.2|661
1594146900000|2020-07-07 18:35:00|66009.8|65994.8|66033.1|66013.1|66040.9|66020.9|66009.8|65992.2|694
1594147200000|2020-07-07 18:40:00|66033.2|66013.2|66021.3|66006.3|66033.9|66014.6|66016.1|65998.9|590
1594147500000|2020-07-07 18:45:00|66020.7|66005.7|66023.4|66008.4|66030|66012|66014.8|65997.3|573
1594147800000|2020-07-07 18:50:00|66023.3|66008.3|66029.7|66009.7|66038.3|66020.7|66021.2|66003.5|661
1594148100000|2020-07-07 18:55:00|66029.8|66009.8|66024.1|66004.1|66031.5|66013.3|66016.7|65999.1|718
1594148400000|2020-07-07 19:00:00|66023.7|66003.7|66029.6|66014.6|66034.8|66017.8|66016.6|65998.4|678
1594148700000|2020-07-07 19:05:00|66029.5|66014.5|66029.1|66014.1|66036|66018.1|66015.9|65999|625
1594149000000|2020-07-07 19:10:00|66029.4|66014.4|66038.7|66023.7|66043.6|66026.6|66025.4|66009.1|582
1594149300000|2020-07-07 19:15:00|66038.9|66023.9|66042.6|66022.6|66045|66030|66031.5|66014.5|594
1594149600000|2020-07-07 19:20:00|66042.7|66022.7|66035.2|66020.2|66044.4|66026.3|66032.1|66016.6|522
1594149900000|2020-07-07 19:25:00|66035|66020|66040.4|66025.4|66044.9|66029.7|66031.6|66016|555
1594150200000|2020-07-07 19:30:00|66040.7|66025.7|66052|66032|66054.1|66036.4|66040.2|66023.2|525
1594150500000|2020-07-07 19:35:00|66052.2|66032.2|66069.6|66049.6|66069.9|66051.9|66050.1|66032.2|672
1594150800000|2020-07-07 19:40:00|66069.4|66049.4|66062.9|66047.9|66074.4|66056.9|66058.3|66041.3|619
1594151100000|2020-07-07 19:45:00|66063.3|66048.3|66082.5|66062.5|66082.8|66065.4|66062.4|66045.1|500
1594151400000|2020-07-07 19:50:00|66076.5|66061.5|66087.8|66072.8|66103.3|66085.1|66071.7|66056.3|745
1594151700000|2020-07-07 19:55:00|66088.1|66073.1|66110.2|66090.2|66112.2|66093.2|66076.9|66060.3|780
1594152000000|2020-07-07 20:00:00|66109.8|66089.8|66118.3|66098.3|66124.1|66104.1|66103.4|66083.4|671
1594152300000|2020-07-07 20:05:00|66118.2|66098.2|66118.5|66098.5|66120.9|66100.9|66114.8|66094.8|453
1594152600000|2020-07-07 20:10:00|66118.1|66098.1|66116.7|66096.7|66122.2|66102.2|66114.5|66094.5|482
1594152900000|2020-07-07 20:15:00|66116.4|66096.4|66126.9|66106.9|66127.1|66107.1|66115.9|66095.9|259
1594153200000|2020-07-07 20:20:00|66127.1|66107.1|66111.6|66091.6|66128.7|66108.7|66110.4|66090.4|252
1594153500000|2020-07-07 20:25:00|66111.7|66091.7|66106.5|66086.5|66111.7|66091.7|66104.8|66084.8|302
1594153800000|2020-07-07 20:30:00|66107|66087|66098.9|66078.9|66107.2|66087.2|66098|66078|403
1594154100000|2020-07-07 20:35:00|66098.8|66078.8|66093.2|66073.2|66107.1|66088.2|66093.1|66073.1|308
1594154400000|2020-07-07 20:40:00|66093.4|66073.4|66094.5|66074.5|66099.2|66079.2|66088.7|66068.7|407
1594154700000|2020-07-07 20:45:00|66094.1|66074.1|66100.6|66080.6|66104.4|66084.4|66094.1|66074.1|348
1594155000000|2020-07-07 20:50:00|66101.4|66081.4|66103.6|66083.6|66109.1|66089.1|66099|66079|366
1594155300000|2020-07-07 20:55:00|66102.8|66082.8|66103.3|66078.6|66106.3|66086.3|66088.3|66068.3|377
1594155600000|2020-07-07 21:00:00|66115.6|66031.6|66110.9|66036.7|66120.6|66036.8|66110.9|66026.5|60
1594155900000|2020-07-07 21:05:00|66126.3|66026.7|66114.2|66063.4|66141.1|66069.4|66101.8|66022|126
1594156200000|2020-07-07 21:10:00|66123.8|66069.4|66122.1|66072.4|66144.9|66075.4|66114.2|66042.9|229
1594156500000|2020-07-07 21:15:00|66122.8|66073.1|66109|66057.3|66126.7|66081.2|66101.7|66047.2|422
1594156800000|2020-07-07 21:20:00|66109.2|66055.1|66156.1|66054.1|66156.1|66063.6|66103|66041.4|114
1594157100000|2020-07-07 21:25:00|66110.6|66064.7|66113.9|66054.7|66156.4|66064.8|66102|66044.8|93
1594157400000|2020-07-07 21:30:00|66113.4|66055.2|66109.5|66064.7|66115.8|66067.3|66104.6|66051.8|308
1594157700000|2020-07-07 21:35:00|66109.1|66055.3|66106.9|66059.8|66132.1|66076.8|66104.6|66048.5|289
1594158000000|2020-07-07 21:40:00|66107.3|66060.2|66103.1|66058.2|66120.2|66067|66101.6|66053.6|348
1594158300000|2020-07-07 21:45:00|66099.9|66056.5|66104.9|66066|66120.5|66066|66099.2|66050.3|320
1594158600000|2020-07-07 21:50:00|66107.2|66061.2|66111.3|66065|66117.4|66069.2|66096.9|66054.6|431
1594158900000|2020-07-07 21:55:00|66109.2|66064|66110.7|66064.6|66116.6|66072.6|66093.4|66058.3|346
1594159200000|2020-07-07 22:00:00|66108.5|66064.5|66103.5|66076.5|66114.6|66083.8|66096.5|66060.2|566
1594159500000|2020-07-07 22:05:00|66102.9|66076.6|66106.1|66080.5|66110.3|66081.8|66096|66073.6|461
1594159800000|2020-07-07 22:10:00|66107.8|66080.4|66098.1|66077|66107.8|66080.4|66094.2|66073.5|322
1594160100000|2020-07-07 22:15:00|66097.7|66077.7|66093.9|66072.2|66097.9|66077.9|66089.1|66069.1|367
1594160400000|2020-07-07 22:20:00|66093.8|66072.1|66093.6|66073.6|66097.1|66075.9|66086.2|66066.2|372
1594160700000|2020-07-07 22:25:00|66093.5|66072.6|66094|66074|66097.8|66077.8|66090|66070|273
1594161000000|2020-07-07 22:30:00|66092.8|66072.8|66102.2|66082.2|66107.6|66087.6|66089.8|66069.8|333
1594161300000|2020-07-07 22:35:00|66103.1|66083.1|66098.9|66078.9|66105.1|66085.1|66095.1|66075.1|399
1594161600000|2020-07-07 22:40:00|66097.2|66077.2|66096.2|66075.7|66099.4|66079.4|66088.9|66068.9|285
1594161900000|2020-07-07 22:45:00|66096.7|66075.6|66093.3|66073.3|66098|66077.4|66089.7|66069.7|244
1594162200000|2020-07-07 22:50:00|66093.4|66073.4|66095.3|66075.3|66097.8|66077.8|66090.3|66070.3|162
1594162500000|2020-07-07 22:55:00|66096.1|66076.1|66097.3|66077.3|66100.7|66080.7|66094|66074|163
1594162800000|2020-07-07 23:00:00|66101.7|66081.7|66098.1|66078.1|66104.3|66083.2|66096.4|66076.4|302
1594163100000|2020-07-07 23:05:00|66098.7|66078.7|66108.1|66088.1|66110.8|66088.9|66095.2|66075.2|347
1594163400000|2020-07-07 23:10:00|66108|66088|66107.1|66087.1|66109.8|66089.8|66103.1|66083.1|282
1594163700000|2020-07-07 23:15:00|66107|66087|66102.9|66082.9|66110.9|66090.9|66101.8|66081.8|240
1594164000000|2020-07-07 23:20:00|66102.2|66082.2|66098.4|66078.4|66106.4|66086.4|66095.9|66075.9|279
1594164300000|2020-07-07 23:25:00|66099|66079|66094.1|66074.1|66100|66079.7|66091.5|66071.5|312
1594164600000|2020-07-07 23:30:00|66094.2|66073.2|66090.2|66070.2|66101|66080|66087.6|66067.3|307
1594164900000|2020-07-07 23:35:00|66089.7|66068.9|66089.7|66069.7|66094.7|66074.1|66087.4|66067.4|305
1594165200000|2020-07-07 23:40:00|66090.2|66070.2|66078.1|66058.1|66091.2|66071.2|66076.8|66056.8|321
1594165500000|2020-07-07 23:45:00|66078.4|66057.7|66081.1|66061.1|66084.6|66064.6|66078|66056.1|354
1594165800000|2020-07-07 23:50:00|66081.3|66061.3|66084.8|66064.8|66086.5|66066.5|66078.7|66058|278
1594166100000|2020-07-07 23:55:00|66085.5|66065.5|66096.7|66076.7|66099.7|66079.7|66085|66065|351
1594166400000|2020-07-08 00:00:00|66096.1|66076.1|66092.9|66072.9|66115.3|66095.2|66092|66072|603
1594166700000|2020-07-08 00:05:00|66092.8|66072.8|66081.9|66061.9|66096.1|66076.1|66081.8|66061.8|461
1594167000000|2020-07-08 00:10:00|66082|66062|66085.6|66065.6|66092.1|66072.1|66075.4|66055.4|465
1594167300000|2020-07-08 00:15:00|66085.4|66065.4|66068.1|66048.1|66087|66067|66067.1|66047.1|547
1594167600000|2020-07-08 00:20:00|66068|66048|66058.9|66038.9|66069.2|66049.2|66050.3|66030.3|522
1594167900000|2020-07-08 00:25:00|66058.6|66038.6|66073.8|66053.8|66083|66063|66057.5|66037.5|563
1594168200000|2020-07-08 00:30:00|66073.7|66053.7|66091|66071|66092|66072|66071.4|66051.4|477
1594168500000|2020-07-08 00:35:00|66090.9|66070.9|66119.8|66099.8|66124|66104|66090.6|66070.6|579
1594168800000|2020-07-08 00:40:00|66120|66100|66123.1|66103.1|66126.1|66106.1|66117.3|66097.3|477
1594169100000|2020-07-08 00:45:00|66123.2|66103.2|66132.6|66112.6|66134.3|66114.3|66120.2|66100.2|575
1594169400000|2020-07-08 00:50:00|66132.5|66112.5|66138.5|66118.5|66153.1|66133|66127.8|66107.8|754
1594169700000|2020-07-08 00:55:00|66132.7|66112.7|66128.6|66108.6|66141.5|66121.5|66128.6|66108.6|644
1594170000000|2020-07-08 01:00:00|66129.8|66109.8|66122.8|66102.8|66132.6|66112.6|66114.8|66094.8|605
1594170300000|2020-07-08 01:05:00|66122.7|66102.7|66127.1|66107.1|66131.1|66111.1|66112.2|66092.2|543
1594170600000|2020-07-08 01:10:00|66127|66107|66108.7|66088.7|66133.4|66113.4|66106.2|66086.2|545
1594170900000|2020-07-08 01:15:00|66108.9|66088.9|66120|66100|66121.7|66101.7|66105.7|66085.7|506
1594171200000|2020-07-08 01:20:00|66119.9|66099.9|66121.4|66101.4|66122.9|66102.9|66115.1|66095.1|557
1594171500000|2020-07-08 01:25:00|66121.2|66101.2|66118.8|66098.8|66123.7|66103.7|66108.3|66088.3|589
1594171800000|2020-07-08 01:30:00|66118.9|66098.9|66088|66068|66121.7|66101.7|66081|66061|634
1594172100000|2020-07-08 01:35:00|66087.9|66067.9|66075.5|66055.5|66088.8|66068.8|66071.7|66051.7|584
1594172400000|2020-07-08 01:40:00|66075.4|66055.4|66076.6|66056.3|66079.4|66059.4|66069|66048.9|585
1594172700000|2020-07-08 01:45:00|66077.2|66055.4|66089.8|66069.8|66090.9|66070.9|66073.7|66053.7|560
1594173000000|2020-07-08 01:50:00|66089.9|66069.9|66083.2|66063.2|66090|66070|66076|66056|517
1594173300000|2020-07-08 01:55:00|66082.9|66062.9|66112.6|66092.6|66112.6|66092.6|66081.2|66061.2|713
1594173600000|2020-07-08 02:00:00|66112.4|66092.4|66109.9|66089.9|66117.6|66097.6|66101.1|66081.1|748
1594173900000|2020-07-08 02:05:00|66108.3|66088.3|66096.6|66076.6|66110.2|66090.2|66094|66074|581
1594174200000|2020-07-08 02:10:00|66096.8|66076.8|66098.5|66078.5|66101|66080.6|66092.7|66072.7|480
1594174500000|2020-07-08 02:15:00|66098.7|66078.7|66101.6|66081.6|66104.9|66084.9|66089.4|66069.4|484
1594174800000|2020-07-08 02:20:00|66101|66081|66102.4|66082.4|66105.9|66085.9|66089.4|66069.4|528
1594175100000|2020-07-08 02:25:00|66101.4|66081.4|66102.3|66082.3|66111.2|66091.2|66100.4|66080.4|525
1594175400000|2020-07-08 02:30:00|66102.7|66082.7|66092.4|66072.4|66108.1|66088.1|66091.7|66071.7|481
1594175700000|2020-07-08 02:35:00|66092.1|66072.1|66080.9|66060.9|66095|66075|66077.5|66057.5|520
1594176000000|2020-07-08 02:40:00|66080.8|66060.8|66079|66059|66087|66067|66077.3|66057.3|432
1594176300000|2020-07-08 02:45:00|66079.3|66059.3|66079.4|66059.4|66082|66062|66066.8|66046.8|489
1594176600000|2020-07-08 02:50:00|66079.3|66059.3|66077.1|66057.1|66082.7|66062.7|66071.4|66051.4|443
1594176900000|2020-07-08 02:55:00|66077.4|66057.4|66072.3|66052.3|66084.7|66064.7|66070.4|66050.4|454
1594177200000|2020-07-08 03:00:00|66072.4|66052.4|66086|66066|66090.7|66070|66071.6|66051.6|471
1594177500000|2020-07-08 03:05:00|66085.9|66065.9|66083.3|66063.3|66089.6|66069.6|66080.8|66060.3|366
1594177800000|2020-07-08 03:10:00|66083.5|66063.5|66075.5|66055.5|66083.5|66063.5|66067.2|66047.2|509
1594178100000|2020-07-08 03:15:00|66073.7|66053.7|66068.2|66048.2|66076.4|66056.7|66065.5|66045.5|516
1594178400000|2020-07-08 03:20:00|66068.4|66048.4|66063.7|66043.7|66073.3|66054.7|66060.8|66040.9|452
1594178700000|2020-07-08 03:25:00|66063.6|66043.6|66065.6|66045.6|66068.8|66050.6|66060.7|66042.5|419
1594179000000|2020-07-08 03:30:00|66065.4|66045.4|66067.7|66052.7|66072.5|66053.7|66060.5|66042|399
1594179300000|2020-07-08 03:35:00|66067.8|66052.8|66067.4|66047.4|66075.5|66058.3|66064.5|66044.7|472
1594179600000|2020-07-08 03:40:00|66067.6|66047.6|66055.5|66040.5|66069.6|66049.6|66054.7|66036.5|491
1594179900000|2020-07-08 03:45:00|66054.6|66039.6|66065.2|66045.2|66065.4|66049.3|66053.3|66035.6|428
1594180200000|2020-07-08 03:50:00|66065.3|66045.3|66067|66047|66067.9|66049|66053.3|66036.2|513
1594180500000|2020-07-08 03:55:00|66067.1|66047.1|66068|66053|66074.6|66056.8|66065.4|66045.4|399
1594180800000|2020-07-08 04:00:00|66068.1|66053.1|66072.1|66052.1|66073.3|66054.3|66064.1|66045.8|404
1594181100000|2020-07-08 04:05:00|66072|66052|66079|66059|66081.9|66063.6|66069.3|66050.1|404
1594181400000|2020-07-08 04:10:00|66078.9|66058.9|66071.7|66051.7|66082|66065.4|66067.3|66049.3|398
1594181700000|2020-07-08 04:15:00|66072|66052|66081.9|66061.9|66082.1|66062.1|66071.1|66051.9|393
1594182000000|2020-07-08 04:20:00|66081.5|66061.5|66089.7|66069.7|66091.1|66071.1|66080|66061.5|425
1594182300000|2020-07-08 04:25:00|66089.9|66069.9|66083|66063|66092.4|66075.4|66081.4|66063|410
1594182600000|2020-07-08 04:30:00|66083.4|66063.4|66084.6|66064.6|66095.2|66077.5|66079|66061.6|500
1594182900000|2020-07-08 04:35:00|66084.5|66064.5|66084.5|66069.5|66088.9|66071.1|66077.9|66060.1|459
1594183200000|2020-07-08 04:40:00|66083.3|66068.3|66081|66061|66092.2|66075.1|66080.7|66060.7|431
1594183500000|2020-07-08 04:45:00|66081.5|66061.5|66081|66066|66089.8|66070.8|66080.1|66060.9|396
1594183800000|2020-07-08 04:50:00|66080.9|66065.9|66084.4|66064.4|66087.9|66069|66077.9|66060|375
1594184100000|2020-07-08 04:55:00|66084.1|66064.1|66080.5|66060.5|66084.3|66064.3|66072.1|66054|475
1594184400000|2020-07-08 05:00:00|66077.6|66062.6|66070.6|66050.6|66079.5|66062.6|66063.3|66045.7|473
1594184700000|2020-07-08 05:05:00|66070.7|66050.7|66059.4|66039.4|66070.7|66050.7|66053.2|66035.5|536
1594185000000|2020-07-08 05:10:00|66059.6|66039.6|66060.2|66040.2|66063.3|66045.3|66051.6|66034.2|377
1594185300000|2020-07-08 05:15:00|66059.5|66039.5|66055.3|66035.3|66059.9|66040.3|66041.9|66023.3|456
1594185600000|2020-07-08 05:20:00|66055.4|66035.4|66066.5|66046.5|66067.3|66049.5|66054.3|66035.2|431
1594185900000|2020-07-08 05:25:00|66066.6|66046.6|66075.3|66055.3|66078.5|66060.2|66063|66045.4|451
1594186200000|2020-07-08 05:30:00|66075.2|66055.2|66066.2|66046.2|66075.5|66057.6|66065.8|66045.9|394
1594186500000|2020-07-08 05:35:00|66066.1|66046.1|66048.1|66033.1|66069.6|66049.6|66047.9|66027.9|462
1594186800000|2020-07-08 05:40:00|66048.8|66033.8|66053.1|66038.1|66061.8|66043.9|66048|66030.7|426
1594187100000|2020-07-08 05:45:00|66053.2|66038.2|66076.1|66056.1|66086|66066|66052.7|66034.6|535
1594187400000|2020-07-08 05:50:00|66075.9|66055.9|66083.1|66063.1|66083.7|66064.9|66065.7|66045.7|506
1594187700000|2020-07-08 05:55:00|66083.2|66063.2|66081.9|66061.9|66097.2|66077.2|66081.7|66061.7|522
1594188000000|2020-07-08 06:00:00|66081.6|66061.6|66099.2|66079.2|66103.1|66083.1|66074.8|66055.7|697
1594188300000|2020-07-08 06:05:00|66098.5|66078.5|66136.7|66116.7|66139.2|66122.3|66094.2|66074.2|783
1594188600000|2020-07-08 06:10:00|66136.8|66116.8|66139.9|66124.9|66161.2|66141.2|66126.1|66108.4|727
1594188900000|2020-07-08 06:15:00|66140.2|66125.2|66131.1|66111.1|66147.3|66129.5|66127.5|66111.1|628
1594189200000|2020-07-08 06:20:00|66130|66110|66091.2|66076.2|66133.1|66116.2|66087.6|66070.2|582
1594189500000|2020-07-08 06:25:00|66091.7|66076.7|66097.6|66082.6|66107.2|66090|66086|66071|686
1594189800000|2020-07-08 06:30:00|66097.7|66082.7|66097.6|66082.6|66107.6|66092.6|66089.3|66074.3|655
1594190100000|2020-07-08 06:35:00|66098|66083|66078.8|66063.8|66101.3|66086.3|66075.2|66060.2|636
1594190400000|2020-07-08 06:40:00|66078.5|66063.5|66076.2|66061.2|66099.7|66084.7|66076.1|66061.1|655
1594190700000|2020-07-08 06:45:00|66076.8|66061.8|66088.8|66073.8|66096.3|66081.3|66072.4|66057.4|651
1594191000000|2020-07-08 06:50:00|66088.7|66073.7|66073.8|66058.8|66092.6|66077.6|66068.6|66053.6|519
1594191300000|2020-07-08 06:55:00|66073.2|66058.2|66077.6|66062.6|66095.5|66080.5|66073.2|66058.2|670
1594191600000|2020-07-08 07:00:00|66079|66064|66052.6|66037.6|66098.9|66083.9|66045.8|66030.8|897
1594191900000|2020-07-08 07:05:00|66052.3|66037.3|66024.2|66009.2|66057.3|66042.3|66017.4|66002.4|898
1594192200000|2020-07-08 07:10:00|66023.5|66008.5|66015.3|66000.3|66035.4|66020.4|66013.1|65998.1|883
1594192500000|2020-07-08 07:15:00|66014.8|65999.8|66011.4|65996.4|66028.6|66013.6|65998.2|65983.2|818
1594192800000|2020-07-08 07:20:00|66012.1|65997.1|65995.1|65980.1|66012.1|65997.1|65981.8|65966.8|834
1594193100000|2020-07-08 07:25:00|65995.3|65980.3|65990|65975|65999.9|65984.9|65989.2|65974.2|766
1594193400000|2020-07-08 07:30:00|65989.5|65974.5|65975.7|65960.7|65998.8|65983.8|65971.8|65956.8|766
1594193700000|2020-07-08 07:35:00|65975.9|65960.9|66002|65987|66002|65987|65972.9|65957.9|672
1594194000000|2020-07-08 07:40:00|66002.1|65987.1|66006.8|65991.8|66024.6|66009.6|65999.8|65984.8|644
1594194300000|2020-07-08 07:45:00|66007.2|65992.2|66011.4|65996.4|66025|66010|66004.5|65989.5|754
1594194600000|2020-07-08 07:50:00|66011.3|65996.3|66015.4|66000.4|66019.9|66004.9|65998.8|65983.8|694
1594194900000|2020-07-08 07:55:00|66014.5|65999.5|66004.7|65989.7|66016.4|66001.4|65997.4|65982.4|740
1594195200000|2020-07-08 08:00:00|66004|65989|66019.1|66004.1|66034.8|66019.8|66004|65989|723
1594195500000|2020-07-08 08:05:00|66017.8|66002.8|66013|65998|66022.2|66007.2|66004.1|65989.1|703
1594195800000|2020-07-08 08:10:00|66015.1|66000.1|66012.9|65997.9|66021.5|66006.5|65999.4|65984.4|736
1594196100000|2020-07-08 08:15:00|66011.6|65996.6|66021.5|66006.5|66028.9|66013.9|66009.5|65994.5|678
1594196400000|2020-07-08 08:20:00|66021.6|66006.6|66016.6|66001.6|66026.3|66011.3|66001.9|65986.9|722
1594196700000|2020-07-08 08:25:00|66018.5|66003.5|66012.9|65997.9|66023|66008|66009.7|65994.7|703
1594197000000|2020-07-08 08:30:00|66013|65998|66024.7|66009.7|66033.7|66018.7|66010.9|65995.9|744
1594197300000|2020-07-08 08:35:00|66023.3|66008.3|66009.4|65994.4|66025.4|66010.4|65975.1|65960.1|921
1594197600000|2020-07-08 08:40:00|66009.3|65994.3|66015.3|66000.3|66020.9|66005.9|66003.2|65988.2|781
1594197900000|2020-07-08 08:45:00|66014.8|65999.8|66010.2|65995.2|66018.6|66003.6|66003.3|65988.3|680
1594198200000|2020-07-08 08:50:00|66010.4|65995.4|66025.1|66010.1|66033.6|66018.6|66009.8|65994.8|743
1594198500000|2020-07-08 08:55:00|66025|66010|66063.4|66048.4|66068.6|66053.6|66024.9|66009.9|824
1594198800000|2020-07-08 09:00:00|66063.3|66048.3|66041.8|66026.8|66076.2|66061.2|66041.8|66026.8|798
1594199100000|2020-07-08 09:05:00|66041.9|66026.9|66054.8|66039.8|66067.8|66052.8|66039.7|66024.7|655
1594199400000|2020-07-08 09:10:00|66054.6|66039.6|66087.5|66072.5|66091.1|66076.1|66041.3|66026.3|812
1594199700000|2020-07-08 09:15:00|66088.7|66073.7|66109.7|66094.7|66121.1|66106.1|66080|66065|843
1594200000000|2020-07-08 09:20:00|66110.1|66095.1|66094|66079|66115.1|66100.1|66080.6|66065.6|727
1594200300000|2020-07-08 09:25:00|66093.6|66078.6|66101.4|66086.4|66118.2|66103.2|66093.6|66078.6|752
1594200600000|2020-07-08 09:30:00|66101.9|66086.9|66109.3|66094.3|66119.2|66104.2|66100.8|66085.8|694
1594200900000|2020-07-08 09:35:00|66109.1|66094.1|66114.5|66099.5|66121.1|66106.1|66100.5|66085.5|602
1594201200000|2020-07-08 09:40:00|66114|66099|66132|66117|66134.2|66119.2|66111.8|66096.8|712
1594201500000|2020-07-08 09:45:00|66131.8|66116.8|66105.1|66090.1|66137|66122|66096.5|66081.5|800
1594201800000|2020-07-08 09:50:00|66105.3|66090.3|66092.4|66077.4|66114.3|66099.3|66088.8|66073.8|749
1594202100000|2020-07-08 09:55:00|66092.5|66077.5|66081.5|66066.5|66095.6|66080.6|66080.8|66065.8|702
1594202400000|2020-07-08 10:00:00|66081.1|66066.1|66086.7|66071.7|66097.9|66082.9|66079.8|66064.8|753
1594202700000|2020-07-08 10:05:00|66086.9|66071.9|66083.1|66068.1|66101|66086|66079.8|66064.8|647
1594203000000|2020-07-08 10:10:00|66082.9|66067.9|66082.9|66067.9|66093.4|66078.4|66079.8|66064.8|635
1594203300000|2020-07-08 10:15:00|66083.2|66068.2|66098.8|66083.8|66104.3|66089.3|66075.1|66060.1|696
1594203600000|2020-07-08 10:20:00|66098.6|66083.6|66106.9|66091.9|66121.5|66106.5|66094.8|66079.8|728
1594203900000|2020-07-08 10:25:00|66106.6|66091.6|66090.8|66075.8|66111.4|66096.4|66082|66067|648
1594204200000|2020-07-08 10:30:00|66090.9|66075.9|66095.9|66080.9|66099.4|66084.4|66085.2|66070.2|598
1594204500000|2020-07-08 10:35:00|66096.9|66081.9|66099.6|66084.6|66104.2|66089.2|66078.7|66063.7|680
1594204800000|2020-07-08 10:40:00|66099.5|66084.5|66071.3|66056.3|66099.5|66084.5|66064.8|66049.8|619
1594205100000|2020-07-08 10:45:00|66071.5|66056.5|66059.8|66044.8|66071.6|66056.6|66054.5|66039.5|646
1594205400000|2020-07-08 10:50:00|66060.1|66045.1|66041.9|66026.9|66064.9|66049.9|66032.6|66017.6|711
1594205700000|2020-07-08 10:55:00|66042|66027|66040.7|66025.7|66055.8|66040.8|66035.3|66020.3|680
1594206000000|2020-07-08 11:00:00|66040.3|66025.3|66030.6|66015.6|66052.9|66037.9|66026.7|66011.7|677
1594206300000|2020-07-08 11:05:00|66030.5|66015.5|66045.9|66030.9|66048.8|66033.8|66024.3|66009.3|579
1594206600000|2020-07-08 11:10:00|66045.8|66030.8|66043.3|66028.3|66046.6|66031.6|66029.8|66014.8|591
1594206900000|2020-07-08 11:15:00|66043.4|66028.4|66046.5|66031.5|66065.1|66050.1|66039.8|66024.8|573
1594207200000|2020-07-08 11:20:00|66046.6|66031.6|66057.8|66042.8|66059.1|66044.1|66045.8|66030.8|577
1594207500000|2020-07-08 11:25:00|66058.1|66043.1|66047.8|66032.8|66077.5|66062.5|66041.6|66026.6|672
1594207800000|2020-07-08 11:30:00|66049.2|66034.2|66019.6|66004.6|66050.3|66035.3|66014.4|65999.4|643
1594208100000|2020-07-08 11:35:00|66019.5|66004.5|66014.7|65999.7|66029.8|66014.8|66004.8|65989.8|646
1594208400000|2020-07-08 11:40:00|66014.6|65999.6|65994.5|65979.5|66014.9|65999.9|65994.5|65979.5|655
1594208700000|2020-07-08 11:45:00|65994.7|65979.7|65997.4|65982.4|66005.1|65990.1|65986.2|65971.2|693
1594209000000|2020-07-08 11:50:00|65997.7|65982.7|65962|65947|66010.9|65995.9|65957.9|65942.9|784
1594209300000|2020-07-08 11:55:00|65961.6|65946.6|65995.8|65980.8|65995.8|65980.8|65959.8|65944.8|828
1594209600000|2020-07-08 12:00:00|65994.7|65979.7|66016.9|66001.9|66019.8|66004.8|65980.2|65965.2|732
1594209900000|2020-07-08 12:05:00|66015.7|66000.7|66021|66006|66023.5|66008.5|66000.7|65985.7|772
1594210200000|2020-07-08 12:10:00|66020.8|66005.8|66010.2|65995.2|66023.7|66008.7|66007.4|65992.4|709
1594210500000|2020-07-08 12:15:00|66010.3|65995.3|66018.1|66003.1|66019.4|66004.4|66000.3|65985.3|733
1594210800000|2020-07-08 12:20:00|66017.3|66002.3|65993.3|65978.3|66017.3|66002.3|65984.3|65969.3|710
1594211100000|2020-07-08 12:25:00|65993|65978|65983.1|65968.1|65994|65979|65977.2|65962.2|719
1594211400000|2020-07-08 12:30:00|65983.8|65968.8|66012.7|65997.7|66020.7|66005.7|65983.1|65968.1|730
1594211700000|2020-07-08 12:35:00|66012.6|65997.6|66029|66014|66034.3|66019.3|66008.8|65993.8|762
1594212000000|2020-07-08 12:40:00|66028.3|66013.3|66053.4|66038.4|66057.8|66042.8|66025.4|66010.4|810
1594212300000|2020-07-08 12:45:00|66053.2|66038.2|66042|66027|66056.2|66041.2|66040.9|66025.9|723
1594212600000|2020-07-08 12:50:00|66042.2|66027.2|66030.5|66015.5|66049.2|66034.2|66025.4|66010.4|740
1594212900000|2020-07-08 12:55:00|66030.7|66015.7|65998.5|65983.5|66035.6|66020.6|65990.2|65975.2|770
1594213200000|2020-07-08 13:00:00|65999|65984|65988.4|65973.4|66002.9|65987.9|65981|65966|702
1594213500000|2020-07-08 13:05:00|65988.5|65973.5|65951.8|65936.8|65997.1|65982.1|65940.6|65925.6|702
1594213800000|2020-07-08 13:10:00|65951.6|65936.6|65966.9|65951.9|65972.7|65957.7|65950.7|65935.7|727
1594214100000|2020-07-08 13:15:00|65965.7|65950.7|65958.4|65943.4|65967|65952|65944.5|65929.5|749
1594214400000|2020-07-08 13:20:00|65958.5|65943.5|65930.7|65915.7|65958.5|65943.5|65909.9|65894.9|882
1594214700000|2020-07-08 13:25:00|65930.6|65915.6|65895.3|65880.3|65931.9|65916.9|65877.6|65862.6|962
1594215000000|2020-07-08 13:30:00|65892.9|65877.9|65828.2|65813.2|65895.2|65880.2|65816.9|65801.9|1037
1594215300000|2020-07-08 13:35:00|65827.1|65812.1|65779.4|65764.4|65827.1|65812.1|65770.1|65755.1|1043
1594215600000|2020-07-08 13:40:00|65779.6|65764.6|65767.9|65752.9|65797.4|65782.4|65767.9|65752.9|973
1594215900000|2020-07-08 13:45:00|65768|65753|65764.3|65749.3|65781.2|65766.2|65738|65722.2|943
1594216200000|2020-07-08 13:50:00|65764.1|65749.1|65764.9|65749.9|65773.8|65758.8|65741.1|65726.1|924
1594216500000|2020-07-08 13:55:00|65764.7|65749.7|65761.1|65746.1|65792.3|65777.3|65756|65741|922
1594216800000|2020-07-08 14:00:00|65761.8|65746.8|65762.9|65747.9|65779|65764|65743.8|65728.8|931
1594217100000|2020-07-08 14:05:00|65762.8|65747.8|65735.6|65720.6|65763|65748|65702.1|65687.1|986
1594217400000|2020-07-08 14:10:00|65735.4|65720.4|65695.5|65680.5|65737.8|65722.8|65691.4|65676.4|957
1594217700000|2020-07-08 14:15:00|65695.4|65680.4|65726.2|65711.2|65739|65724|65695.4|65680.4|927
1594218000000|2020-07-08 14:20:00|65725.9|65710.9|65690.5|65675.5|65741.7|65726.7|65683.7|65668.7|901
1594218300000|2020-07-08 14:25:00|65690.2|65675.2|65729.5|65714.5|65734.6|65718.4|65684.6|65669.6|907
1594218600000|2020-07-08 14:30:00|65728.7|65713.7|65707.2|65692.2|65729|65714|65702.8|65687.8|892
1594218900000|2020-07-08 14:35:00|65707.1|65692.1|65689.2|65674.2|65716.9|65701.9|65684|65669|854
1594219200000|2020-07-08 14:40:00|65690.5|65675.5|65726.5|65711.5|65726.9|65711.9|65684.8|65669.8|856
1594219500000|2020-07-08 14:45:00|65726|65711|65697.3|65682.3|65726|65711|65689.9|65674.9|946
1594219800000|2020-07-08 14:50:00|65696.9|65681.9|65720.1|65705.1|65731.3|65716.3|65691|65676|952
1594220100000|2020-07-08 14:55:00|65719.9|65704.9|65768.6|65753.6|65785.6|65770.6|65710.4|65695.4|1003
1594220400000|2020-07-08 15:00:00|65767.7|65752.7|65780.1|65765.1|65800.1|65781.9|65761.7|65746.7|1005
1594220700000|2020-07-08 15:05:00|65779|65764|65781.9|65761.9|65787.2|65772.2|65758.7|65743.7|878
1594221000000|2020-07-08 15:10:00|65783.8|65763.8|65775.1|65760.1|65791.7|65776.7|65767.1|65752.1|818
1594221300000|2020-07-08 15:15:00|65773.3|65758.3|65804|65789|65805.6|65790.6|65760.4|65745.4|860
1594221600000|2020-07-08 15:20:00|65802.6|65787.6|65833.6|65818.6|65842.4|65827.4|65800.4|65785.4|953
1594221900000|2020-07-08 15:25:00|65833.3|65818.3|65802.4|65787.4|65847.5|65832.5|65799|65784|912
1594222200000|2020-07-08 15:30:00|65801.9|65786.9|65773.1|65758.1|65806|65791|65759.4|65744.4|948
1594222500000|2020-07-08 15:35:00|65772.7|65757.7|65788.8|65773.8|65791.6|65776.6|65760.3|65745.3|818
1594222800000|2020-07-08 15:40:00|65788.5|65773.5|65799.6|65784.6|65800.3|65785.3|65785.8|65770.8|731
1594223100000|2020-07-08 15:45:00|65799.7|65784.7|65803|65788|65822.1|65807.1|65794.1|65779.1|813
1594223400000|2020-07-08 15:50:00|65802.9|65787.9|65790.5|65775.5|65811.3|65796.3|65781.7|65766.7|707
1594223700000|2020-07-08 15:55:00|65790.6|65775.6|65771.7|65751.7|65808.8|65793.8|65770.3|65750.3|778
1594224000000|2020-07-08 16:00:00|65768.4|65753.4|65749.4|65729.4|65780.9|65762.3|65742|65723.9|850
1594224300000|2020-07-08 16:05:00|65749.5|65729.5|65723.3|65703.3|65749.7|65730.1|65721|65701|795
1594224600000|2020-07-08 16:10:00|65723.5|65703.5|65687|65667|65723.5|65703.5|65682|65664.1|803
1594224900000|2020-07-08 16:15:00|65686.3|65666.3|65641.2|65621.2|65693|65674|65641.2|65621.2|884
1594225200000|2020-07-08 16:20:00|65639.4|65619.4|65647.2|65632.2|65650.9|65633.3|65622.5|65602.5|865
1594225500000|2020-07-08 16:25:00|65646.5|65631.5|65667.6|65647.6|65673.9|65653.9|65644|65624.7|792
1594225800000|2020-07-08 16:30:00|65667.7|65647.7|65680.5|65660.5|65681.6|65661.6|65656.5|65636.5|839
1594226100000|2020-07-08 16:35:00|65680.7|65660.7|65700.7|65680.7|65714.1|65694.1|65679.5|65659.5|824
1594226400000|2020-07-08 16:40:00|65701.1|65681.1|65701.6|65681.6|65708.4|65688.4|65695.8|65675.8|668
1594226700000|2020-07-08 16:45:00|65701.1|65681.1|65706.7|65686.7|65709.5|65689.5|65699.8|65679.8|581
1594227000000|2020-07-08 16:50:00|65706.9|65686.9|65716.6|65696.6|65722.4|65702.4|65700.6|65680.6|709
1594227300000|2020-07-08 16:55:00|65716.8|65696.8|65724.3|65704.3|65729.2|65709.2|65712.4|65692.4|756
1594227600000|2020-07-08 17:00:00|65724.5|65704.5|65698.9|65678.9|65725.5|65705.5|65695.7|65675.7|724
1594227900000|2020-07-08 17:05:00|65699|65679|65706|65686|65706.4|65686.4|65688.9|65668.9|639
1594228200000|2020-07-08 17:10:00|65705.8|65685.8|65713|65693|65716.6|65696.6|65705.1|65685.1|595
1594228500000|2020-07-08 17:15:00|65712.7|65692.7|65714.2|65694.2|65721.4|65701.4|65708|65688|626
1594228800000|2020-07-08 17:20:00|65715|65695|65736.3|65716.3|65738.8|65718.8|65710.8|65690.8|675
1594229100000|2020-07-08 17:25:00|65736.4|65716.4|65740.9|65720.9|65756.3|65736.3|65732.6|65712.6|704
1594229400000|2020-07-08 17:30:00|65740|65720|65714.4|65694.4|65740|65720|65713.2|65693.2|625
1594229700000|2020-07-08 17:35:00|65714.5|65694.5|65709.8|65689.8|65715.9|65695.9|65701.5|65681.5|635
1594230000000|2020-07-08 17:40:00|65709.2|65689.2|65715.8|65695.8|65716.3|65696.3|65703.9|65683.9|564
1594230300000|2020-07-08 17:45:00|65715.6|65695.6|65711.7|65691.7|65721.3|65701.3|65704.8|65684.8|586
1594230600000|2020-07-08 17:50:00|65712|65692|65736.1|65716.1|65736.1|65716.1|65704.2|65684.2|670
1594230900000|2020-07-08 17:55:00|65735.9|65715.9|65733.6|65713.6|65752.7|65732.7|65726.1|65706.1|736
1594231200000|2020-07-08 18:00:00|65735.3|65715.3|65738.5|65718.5|65740.1|65720.1|65710.2|65690.2|916
1594231500000|2020-07-08 18:05:00|65738.7|65718.7|65731.5|65711.5|65738.9|65718.9|65717.2|65697.2|678
1594231800000|2020-07-08 18:10:00|65731.6|65711.6|65722.2|65702.2|65736.2|65716.2|65720.2|65700.2|684
1594232100000|2020-07-08 18:15:00|65722|65702|65725.3|65705.3|65734|65714|65718.7|65700.2|595
1594232400000|2020-07-08 18:20:00|65725.1|65705.1|65728.2|65708.2|65734.2|65714.2|65722.6|65704.5|645
1594232700000|2020-07-08 18:25:00|65728.4|65708.4|65720.3|65705.3|65731.1|65714|65715.2|65697.7|598
1594233000000|2020-07-08 18:30:00|65720.2|65705.2|65724|65709|65731.3|65713.8|65719.6|65702.3|615
1594233300000|2020-07-08 18:35:00|65725.2|65710.2|65724.1|65704.1|65728.8|65711|65719.7|65702.2|606
1594233600000|2020-07-08 18:40:00|65722.9|65702.9|65734.9|65714.9|65738|65719.1|65720|65702.8|579
1594233900000|2020-07-08 18:45:00|65735.4|65715.4|65724.5|65704.5|65736.2|65718.6|65724.5|65704.5|601
1594234200000|2020-07-08 18:50:00|65724.6|65704.6|65718.5|65698.5|65725.7|65705.7|65707.5|65689.5|612
1594234500000|2020-07-08 18:55:00|65718.6|65698.6|65722.8|65702.8|65722.9|65705|65709|65691.2|701
1594234800000|2020-07-08 19:00:00|65724.1|65704.1|65724.8|65704.8|65725.7|65708.4|65716.2|65697.7|657
1594235100000|2020-07-08 19:05:00|65724.2|65704.2|65721.4|65701.4|65737.3|65717.3|65720.6|65700.6|617
1594235400000|2020-07-08 19:10:00|65722|65702|65738.5|65718.5|65758.3|65738.3|65718.7|65698.7|662
1594235700000|2020-07-08 19:15:00|65738.6|65718.6|65729.9|65709.9|65739.6|65719.6|65728|65708.5|662
1594236000000|2020-07-08 19:20:00|65730.1|65710.1|65718.4|65698.4|65734.1|65714.1|65714.3|65694.3|820
1594236300000|2020-07-08 19:25:00|65718.6|65698.6|65725.3|65705.3|65732.6|65712.6|65716.9|65696.9|765
1594236600000|2020-07-08 19:30:00|65725.6|65705.6|65735.5|65715.5|65735.7|65715.7|65718.6|65698.6|724
1594236900000|2020-07-08 19:35:00|65735.6|65715.6|65749|65729|65750.9|65730.9|65720.7|65700.7|682
1594237200000|2020-07-08 19:40:00|65748.9|65728.9|65753.1|65733.1|65759.4|65739.4|65748.2|65728.2|641
1594237500000|2020-07-08 19:45:00|65753.3|65733.3|65760.4|65740.4|65763.1|65743.1|65750.2|65730.2|555
1594237800000|2020-07-08 19:50:00|65760.2|65740.2|65757.4|65737.4|65767.1|65747.1|65754.1|65734.1|579
1594238100000|2020-07-08 19:55:00|65756.8|65736.8|65735.9|65715.9|65762.3|65742.3|65732.7|65712.7|647
1594238400000|2020-07-08 20:00:00|65738.2|65718.2|65734.5|65714.5|65743.7|65723.7|65732|65714.5|549
1594238700000|2020-07-08 20:05:00|65734.9|65714.9|65745.2|65725.2|65745.2|65725.2|65725.1|65706.3|493
1594239000000|2020-07-08 20:10:00|65745.3|65725.3|65744.2|65724.2|65752.2|65732.2|65743.8|65723.8|445
1594239300000|2020-07-08 20:15:00|65744.5|65724.5|65743.2|65723.2|65747.5|65727.5|65740.6|65720.6|385
1594239600000|2020-07-08 20:20:00|65743.1|65723.1|65744.6|65724.6|65750.6|65730.6|65740|65722.6|322
1594239900000|2020-07-08 20:25:00|65744.7|65724.7|65749.5|65729.5|65750.3|65730.3|65732.8|65712.8|482
1594240200000|2020-07-08 20:30:00|65750.3|65730.3|65732.3|65712.3|65750.3|65730.3|65732.1|65712.1|401
1594240500000|2020-07-08 20:35:00|65732.4|65712.4|65739.7|65719.7|65747|65727|65731.8|65711.8|343
1594240800000|2020-07-08 20:40:00|65739.8|65719.8|65741.8|65721.8|65743.4|65723.4|65737.3|65717.3|388
1594241100000|2020-07-08 20:45:00|65740.4|65720.4|65747.5|65727.5|65748.9|65728.9|65737.3|65717.3|444
1594241400000|2020-07-08 20:50:00|65746.7|65726.7|65745.5|65725.5|65748.4|65728.4|65741.6|65721.6|429
1594241700000|2020-07-08 20:55:00|65743.7|65723.7|65756.5|65723.4|65757.9|65732.6|65741.4|65717|628
1594242000000|2020-07-08 21:00:00|65762.3|65727.4|65761.8|65726.5|65767.1|65727.4|65757.3|65718.1|56
1594242300000|2020-07-08 21:05:00|65774.2|65718.1|65765.1|65713.3|65783.4|65730.4|65758|65710.2|67
1594242600000|2020-07-08 21:10:00|65757|65716.1|65759.8|65726.4|65785.5|65726.7|65757|65705.9|131
1594242900000|2020-07-08 21:15:00|65771.1|65721.6|65768|65726.6|65788.6|65731.7|65754|65706.3|154
1594243200000|2020-07-08 21:20:00|65769.3|65727.8|65754.9|65724.8|65778|65732.1|65754.1|65711.7|178
1594243500000|2020-07-08 21:25:00|65756.2|65724.6|65753.1|65725.3|65780.9|65730.4|65750|65709.8|238
1594243800000|2020-07-08 21:30:00|65752.5|65723.8|65761|65719.2|65774.8|65727.1|65747.8|65709.2|215
1594244100000|2020-07-08 21:35:00|65769.6|65719.7|65765.3|65724.7|65785.5|65726.7|65748.8|65710.9|384
1594244400000|2020-07-08 21:40:00|65765.9|65725.5|65766.4|65719.1|65776.3|65731.7|65760.2|65714.9|397
1594244700000|2020-07-08 21:45:00|65764.9|65720.5|65773.7|65671.7|65777.6|65727.2|65746.1|65656.3|433
1594245000000|2020-07-08 21:50:00|65775.9|65673.9|65763.1|65707.5|65781.2|65719.2|65745.8|65663.2|487
1594245300000|2020-07-08 21:55:00|65760.3|65708.4|65759.5|65701.4|65773.4|65716.2|65739.8|65683.6|332
1594245600000|2020-07-08 22:00:00|65759.8|65702.5|65742.4|65713|65767.4|65720.9|65738|65699.3|559
1594245900000|2020-07-08 22:05:00|65742.7|65712.9|65747.4|65722.8|65760.6|65733.9|65737.8|65712.3|392
1594246200000|2020-07-08 22:10:00|65747.1|65722|65749.2|65728.7|65752|65729|65742.7|65716.2|301
1594246500000|2020-07-08 22:15:00|65748.4|65728.4|65747.4|65718.6|65752.6|65728.4|65741.7|65714.3|278
1594246800000|2020-07-08 22:20:00|65746.9|65718.1|65744.7|65721.4|65752.5|65724.3|65741.2|65713.7|191
1594247100000|2020-07-08 22:25:00|65743.3|65723.1|65741.1|65718.4|65750.5|65727.5|65737.4|65715.3|254
1594247400000|2020-07-08 22:30:00|65741.2|65718.5|65737.5|65717.5|65749.7|65722.8|65737.2|65711.4|320
1594247700000|2020-07-08 22:35:00|65737.6|65717.6|65739.7|65719.7|65745.8|65722.1|65735.4|65715.4|391
1594248000000|2020-07-08 22:40:00|65739.6|65719.6|65735.7|65715.7|65741.5|65720.6|65733.7|65713.7|278
1594248300000|2020-07-08 22:45:00|65735.3|65715.3|65735.8|65715.8|65744.6|65719|65731.2|65708.6|337
1594248600000|2020-07-08 22:50:00|65735.6|65715.6|65741.1|65721.1|65745.3|65721.7|65733.2|65713.2|218
1594248900000|2020-07-08 22:55:00|65741.7|65721.7|65738.6|65718.6|65745.2|65722.2|65736.2|65715.1|260
1594249200000|2020-07-08 23:00:00|65739.2|65719.2|65734.7|65714.7|65742.2|65722.2|65733.9|65713.4|254
1594249500000|2020-07-08 23:05:00|65734.5|65714.5|65734.1|65714.1|65739.9|65718.8|65729.6|65709.2|289
1594249800000|2020-07-08 23:10:00|65734|65714|65734|65714|65740.2|65718.7|65733|65713|240
1594250100000|2020-07-08 23:15:00|65734.2|65714.2|65727.1|65707.1|65734.8|65714.8|65724.6|65704.6|303
1594250400000|2020-07-08 23:20:00|65726.9|65706.9|65730.9|65710.9|65733.5|65713.5|65726.8|65706.8|302
1594250700000|2020-07-08 23:25:00|65731|65711|65721.5|65701.5|65731|65711|65719.3|65699.3|251
1594251000000|2020-07-08 23:30:00|65722.2|65702.2|65719.9|65699.9|65729.7|65709.7|65717.6|65697.4|312
1594251300000|2020-07-08 23:35:00|65719.7|65699.7|65715.8|65695.8|65724.8|65704.8|65712.2|65692.2|323
1594251600000|2020-07-08 23:40:00|65715.7|65695.7|65710.9|65690.9|65718.5|65698.5|65705.1|65685.1|300
1594251900000|2020-07-08 23:45:00|65711.3|65691.3|65706.2|65686.2|65711.8|65691.8|65704.5|65684.5|319
1594252200000|2020-07-08 23:50:00|65706.4|65686.4|65709.3|65689.3|65711.5|65691.5|65701.5|65681.5|323
1594252500000|2020-07-08 23:55:00|65709|65689|65711.4|65691.4|65714.7|65694.7|65707.1|65687.1|335
1594252800000|2020-07-09 00:00:00|65711.1|65691.1|65700.2|65680.2|65717.2|65697.2|65680.3|65660.3|637
1594253100000|2020-07-09 00:05:00|65700.3|65680.3|65691.1|65671.1|65701.5|65681.5|65684.5|65664.5|455
1594253400000|2020-07-09 00:10:00|65690.8|65670.8|65662.8|65642.8|65692.3|65672.3|65655.5|65635.5|543
1594253700000|2020-07-09 00:15:00|65662.4|65642.4|65673.1|65653.1|65687.5|65667.5|65662.4|65642.4|599
1594254000000|2020-07-09 00:20:00|65672.7|65652.7|65689.6|65669.6|65693.2|65673.2|65672.3|65652.3|398
1594254300000|2020-07-09 00:25:00|65688.2|65668.2|65696.1|65676.1|65706.8|65686.8|65688.2|65668.2|428
1594254600000|2020-07-09 00:30:00|65695.8|65675.8|65696.2|65676.2|65705.7|65685.7|65694.4|65674.4|376
1594254900000|2020-07-09 00:35:00|65696.3|65676.3|65703.7|65683.7|65704|65684|65690.8|65670.8|339
1594255200000|2020-07-09 00:40:00|65703.6|65683.6|65706.7|65686.7|65708.4|65688.4|65692.6|65672.6|446
1594255500000|2020-07-09 00:45:00|65706.6|65686.6|65709.6|65689.6|65718.3|65698.3|65702.7|65682.7|343
1594255800000|2020-07-09 00:50:00|65709|65689|65730.1|65710.1|65735.8|65715.8|65708.5|65688.5|495
1594256100000|2020-07-09 00:55:00|65730.2|65710.2|65732.2|65712.2|65736.1|65716.1|65720.9|65700.9|509
1594256400000|2020-07-09 01:00:00|65732.3|65712.3|65737.7|65717.7|65743.7|65723.7|65724.3|65704.3|596
1594256700000|2020-07-09 01:05:00|65738.8|65718.8|65752.5|65732.5|65752.8|65732.8|65724.2|65704.2|551
1594257000000|2020-07-09 01:10:00|65752.8|65732.8|65735.1|65715.1|65755.1|65735.1|65735.1|65715.1|614
1594257300000|2020-07-09 01:15:00|65735.3|65715.3|65734.1|65714.1|65754|65734|65733.7|65713.7|642
1594257600000|2020-07-09 01:20:00|65734.4|65714.4|65732.3|65712.3|65742.2|65722.2|65727.8|65707.8|564
1594257900000|2020-07-09 01:25:00|65731.5|65711.5|65739.7|65719.7|65746|65726|65730.6|65710.6|424
1594258200000|2020-07-09 01:30:00|65739.6|65719.6|65752.1|65732.1|65766.7|65746.7|65736.6|65716.6|640
1594258500000|2020-07-09 01:35:00|65752.8|65732.8|65731.9|65711.9|65755.8|65735.8|65726.1|65706.1|686
1594258800000|2020-07-09 01:40:00|65732|65712|65717.4|65697.4|65732.1|65712.1|65710.1|65690.1|573
1594259100000|2020-07-09 01:45:00|65717.6|65697.6|65723.4|65703.4|65735.8|65715.8|65712.7|65692.7|633
1594259400000|2020-07-09 01:50:00|65723.3|65703.3|65704.9|65684.9|65724.5|65704.5|65701.2|65681.2|578
1594259700000|2020-07-09 01:55:00|65705.5|65685.5|65706.3|65686.3|65712.7|65692.7|65699.9|65679.9|598
1594260000000|2020-07-09 02:00:00|65706.8|65686.8|65695.6|65675.6|65712.7|65692.7|65695.3|65675.3|609
1594260300000|2020-07-09 02:05:00|65695.4|65675.4|65720.3|65700.3|65721|65701|65693.2|65673.2|554
1594260600000|2020-07-09 02:10:00|65720.4|65700.4|65707.1|65687.1|65721.2|65701.2|65706.8|65686.8|559
1594260900000|2020-07-09 02:15:00|65707|65687|65683.3|65663.3|65709.1|65689.1|65680.5|65660.5|590
1594261200000|2020-07-09 02:20:00|65683|65663|65687.1|65667.1|65692.3|65672.3|65680|65660|622
1594261500000|2020-07-09 02:25:00|65687.2|65667.2|65680|65660|65688|65668|65675.7|65655.7|557
1594261800000|2020-07-09 02:30:00|65680.6|65660.6|65677.4|65657.4|65693.2|65673.2|65674.6|65654.6|619
1594262100000|2020-07-09 02:35:00|65677.7|65657.7|65676.4|65656.4|65678.1|65658.1|65670.2|65650.2|516
1594262400000|2020-07-09 02:40:00|65676.5|65656.5|65662.4|65642.4|65678.8|65658.8|65657.6|65637.6|529
1594262700000|2020-07-09 02:45:00|65662.6|65642.6|65666.8|65646.8|65679.9|65659.9|65662.1|65642.1|623
1594263000000|2020-07-09 02:50:00|65666.6|65646.6|65666.1|65646.1|65679.2|65659.2|65661.2|65641.2|566
1594263300000|2020-07-09 02:55:00|65665.4|65645.4|65660|65640|65670.8|65650.8|65654.6|65634.6|530
1594263600000|2020-07-09 03:00:00|65659.1|65639.1|65664.6|65644.6|65679.7|65659.7|65659.1|65639.1|622
1594263900000|2020-07-09 03:05:00|65665.2|65645.2|65673.9|65653.9|65679.3|65659.3|65665.2|65645.2|516
1594264200000|2020-07-09 03:10:00|65673.8|65653.8|65658.9|65638.9|65675.4|65655.4|65657|65637|475
1594264500000|2020-07-09 03:15:00|65658.2|65638.2|65657.7|65637.7|65665.7|65645.7|65651.2|65631.2|510
1594264800000|2020-07-09 03:20:00|65658.3|65638.3|65656.3|65636.3|65665.2|65645.2|65653.4|65633.4|459
1594265100000|2020-07-09 03:25:00|65656.2|65636.2|65665.1|65645.1|65665.8|65645.8|65656.2|65636.2|361
1594265400000|2020-07-09 03:30:00|65665.2|65645.2|65657.5|65637.5|65665.2|65645.2|65655.2|65635.2|401
1594265700000|2020-07-09 03:35:00|65657.4|65637.4|65663|65643|65664.3|65644.3|65656.5|65636.5|367
1594266000000|2020-07-09 03:40:00|65661.9|65641.9|65659.3|65639.3|65666.5|65646.5|65657.6|65637.6|360
1594266300000|2020-07-09 03:45:00|65659.2|65639.2|65587.4|65567.4|65659.2|65639.2|65577.6|65555|831
1594266600000|2020-07-09 03:50:00|65587.6|65567.6|65585.8|65565.8|65600.5|65580.5|65560.4|65540.4|750
1594266900000|2020-07-09 03:55:00|65584.6|65564.6|65570.8|65550.8|65585.7|65565.7|65570.1|65550.1|491
1594267200000|2020-07-09 04:00:00|65571.6|65551.6|65553.2|65533.2|65574.3|65554.3|65549.5|65529.5|612
1594267500000|2020-07-09 04:05:00|65552.8|65532.8|65530.6|65510.6|65554.2|65534.2|65525.9|65505.9|707
1594267800000|2020-07-09 04:10:00|65530.7|65510.7|65549|65529|65553.3|65533.3|65526.2|65506.2|609
1594268100000|2020-07-09 04:15:00|65549.2|65529.2|65542.8|65522.8|65549.7|65529.7|65522|65502|630
1594268400000|2020-07-09 04:20:00|65542.9|65522.9|65563.5|65543.5|65565.9|65545.9|65537.6|65517.6|572
1594268700000|2020-07-09 04:25:00|65563.2|65543.2|65558.6|65538.6|65572.4|65552.4|65557.7|65537.7|563
1594269000000|2020-07-09 04:30:00|65559.1|65539.1|65554.7|65534.7|65560.2|65540.2|65552|65532|470
1594269300000|2020-07-09 04:35:00|65554.6|65534.6|65541.4|65521.4|65556.3|65536.3|65536.9|65516.9|571
1594269600000|2020-07-09 04:40:00|65541.3|65521.3|65548.8|65528.8|65559.6|65539.6|65538.4|65518.4|466
1594269900000|2020-07-09 04:45:00|65549.5|65529.5|65563.7|65543.7|65569.7|65549.7|65548.4|65528.4|490
1594270200000|2020-07-09 04:50:00|65563.6|65543.6|65555.3|65535.3|65564.4|65544.4|65546.3|65526.3|538
1594270500000|2020-07-09 04:55:00|65555.2|65535.2|65551.1|65531.1|65555.7|65535.7|65542.7|65522.7|521
1594270800000|2020-07-09 05:00:00|65551|65531|65549.1|65529.1|65565|65545|65547.4|65527.4|606
1594271100000|2020-07-09 05:05:00|65548.7|65528.7|65552.3|65532.3|65558|65538|65546.1|65528.5|443
1594271400000|2020-07-09 05:10:00|65552.4|65532.4|65553.6|65533.6|65562.1|65542.1|65551.8|65531.8|464
1594271700000|2020-07-09 05:15:00|65553.7|65533.7|65559.3|65539.3|65562.7|65542.7|65548.5|65528.5|511
1594272000000|2020-07-09 05:20:00|65559.2|65539.2|65557.1|65537.1|65564.1|65544.1|65553.1|65533.1|441
1594272300000|2020-07-09 05:25:00|65557.9|65537.9|65538.5|65518.5|65557.9|65537.9|65534.5|65514.5|513
1594272600000|2020-07-09 05:30:00|65538.9|65518.9|65559.2|65539.2|65560.1|65540.1|65537.8|65517.8|620
1594272900000|2020-07-09 05:35:00|65559.3|65539.3|65574|65554|65574.9|65554.9|65556.2|65536.2|516
1594273200000|2020-07-09 05:40:00|65573.8|65553.8|65583.7|65563.7|65583.7|65563.7|65567.5|65547.5|667
1594273500000|2020-07-09 05:45:00|65583.8|65563.8|65582.8|65562.8|65589.3|65572.2|65573.8|65555.4|645
1594273800000|2020-07-09 05:50:00|65582.9|65562.9|65582.8|65562.8|65588.3|65570.9|65576|65557.3|589
1594274100000|2020-07-09 05:55:00|65583.4|65563.4|65558.5|65538.5|65585.8|65569.1|65550.5|65532.5|662
1594274400000|2020-07-09 06:00:00|65558.4|65538.4|65554.8|65539.8|65560.7|65543.5|65542.1|65524.2|739
1594274700000|2020-07-09 06:05:00|65554.9|65539.9|65589.4|65569.4|65592.4|65575|65554.4|65539.4|624
1594275000000|2020-07-09 06:10:00|65589.2|65569.2|65590.4|65575.4|65602.7|65586.3|65580.2|65565.2|733
1594275300000|2020-07-09 06:15:00|65590.2|65575.2|65608.9|65593.9|65621.9|65604.3|65590.2|65575.2|735
1594275600000|2020-07-09 06:20:00|65609|65594|65598.1|65583.1|65612.4|65597.4|65593.4|65576.6|620
1594275900000|2020-07-09 06:25:00|65597.2|65582.2|65614.5|65599.5|65618.4|65603.4|65589.9|65574.9|712
1594276200000|2020-07-09 06:30:00|65614.4|65599.4|65609.8|65594.8|65616.5|65600.5|65596.3|65581.3|632
1594276500000|2020-07-09 06:35:00|65609.7|65594.7|65610.1|65595.1|65623|65605.3|65603.5|65588.4|608
1594276800000|2020-07-09 06:40:00|65610.2|65595.2|65603.8|65588.8|65618.9|65601.9|65597.9|65582.9|613
1594277100000|2020-07-09 06:45:00|65603.9|65588.9|65583.3|65563.3|65608|65593|65574.6|65559|697
1594277400000|2020-07-09 06:50:00|65583|65563|65584.1|65569.1|65592.1|65575.6|65570.5|65555.5|652
1594277700000|2020-07-09 06:55:00|65583.5|65568.5|65612.7|65597.7|65617.6|65602|65583.5|65566.3|723
1594278000000|2020-07-09 07:00:00|65613|65598|65591.1|65571.1|65615.5|65600.5|65578.2|65561.7|862
1594278300000|2020-07-09 07:05:00|65587.9|65572.9|65618.4|65603.4|65656.2|65637.3|65587.2|65572.2|966
1594278600000|2020-07-09 07:10:00|65618.5|65603.5|65609.1|65594.1|65640.4|65623.9|65602.1|65587.1|897
1594278900000|2020-07-09 07:15:00|65609|65594|65607.8|65592.8|65621.4|65606.3|65601.8|65585|794
1594279200000|2020-07-09 07:20:00|65607.9|65592.9|65635.6|65620.6|65649.5|65632.3|65605.9|65589.6|866
1594279500000|2020-07-09 07:25:00|65637.8|65617.8|65657.5|65642.5|65669.8|65652.3|65631.7|65614.1|857
1594279800000|2020-07-09 07:30:00|65657.7|65642.7|65741.2|65721.2|65763.1|65743.1|65655.8|65639.1|1018
1594280100000|2020-07-09 07:35:00|65739.3|65724.3|65760.8|65745.8|65794.1|65774.1|65739.3|65721.6|981
1594280400000|2020-07-09 07:40:00|65761.2|65746.2|65742.3|65727.3|65765.7|65750.7|65733.2|65717.9|832
1594280700000|2020-07-09 07:45:00|65742.2|65727.2|65748.9|65733.9|65754|65739|65738.2|65723.2|797
1594281000000|2020-07-09 07:50:00|65748.8|65733.8|65726.9|65711.9|65755.3|65740.3|65722.4|65707.4|819
1594281300000|2020-07-09 07:55:00|65727.1|65712.1|65725.4|65710.4|65728.5|65713.5|65700.5|65685.5|844
1594281600000|2020-07-09 08:00:00|65724.7|65709.7|65719.6|65704.6|65749.4|65734.4|65719.5|65704.5|817
1594281900000|2020-07-09 08:05:00|65719.5|65704.5|65702.1|65687.1|65727.5|65710.2|65696.9|65681.9|853
1594282200000|2020-07-09 08:10:00|65701.8|65686.8|65698|65683|65714|65699|65695.3|65680.3|832
1594282500000|2020-07-09 08:15:00|65697.8|65682.8|65715.7|65700.7|65727.8|65712.8|65676.3|65661.3|781
1594282800000|2020-07-09 08:20:00|65715.6|65700.6|65729.6|65714.6|65739.8|65724.8|65713.7|65698.7|759
1594283100000|2020-07-09 08:25:00|65729.7|65714.7|65725.3|65710.3|65735.5|65720.5|65713.6|65698.6|723
1594283400000|2020-07-09 08:30:00|65727.8|65712.8|65734.9|65719.9|65741|65726|65721.2|65706.2|710
1594283700000|2020-07-09 08:35:00|65735.4|65720.4|65731.2|65716.2|65746.9|65731.9|65730.8|65715.8|630
1594284000000|2020-07-09 08:40:00|65731.4|65716.4|65757|65742|65772.1|65757.1|65731.4|65716.4|710
1594284300000|2020-07-09 08:45:00|65756.9|65741.9|65746.3|65731.3|65781.2|65766.2|65739.9|65724.9|789
1594284600000|2020-07-09 08:50:00|65747|65732|65744.3|65729.3|65749.1|65734.1|65728.7|65713.7|745
1594284900000|2020-07-09 08:55:00|65741.4|65726.4|65768.1|65753.1|65772.3|65757.3|65735.7|65720.7|801
1594285200000|2020-07-09 09:00:00|65767|65752|65778.4|65763.4|65781|65766|65765.6|65750.6|763
1594285500000|2020-07-09 09:05:00|65778.3|65763.3|65799.6|65784.6|65823.2|65808.2|65769.9|65754.9|823
1594285800000|2020-07-09 09:10:00|65799.5|65784.5|65797.4|65782.4|65814|65799|65789.8|65774.8|723
1594286100000|2020-07-09 09:15:00|65797.9|65782.9|65793.6|65778.6|65804|65789|65785.3|65770.3|737
1594286400000|2020-07-09 09:20:00|65793.4|65778.4|65811.5|65796.5|65815.6|65800.6|65793.4|65778.4|666
1594286700000|2020-07-09 09:25:00|65811.7|65796.7|65806.6|65791.6|65822.3|65807.3|65792.8|65777.8|723
1594287000000|2020-07-09 09:30:00|65806.7|65791.7|65781.5|65766.5|65815.2|65800.2|65780.3|65765.3|771
1594287300000|2020-07-09 09:35:00|65782.5|65767.5|65765.5|65750.5|65784.8|65769.8|65763.6|65748.6|682
1594287600000|2020-07-09 09:40:00|65765.4|65750.4|65772.5|65757.5|65781.7|65766.7|65765.3|65750.3|637
1594287900000|2020-07-09 09:45:00|65772.7|65757.7|65746.5|65731.5|65775.2|65760.2|65742.6|65727.6|763
1594288200000|2020-07-09 09:50:00|65745.9|65730.9|65748.8|65733.8|65765.2|65750.2|65745.9|65730.9|753
1594288500000|2020-07-09 09:55:00|65748.7|65733.7|65758.4|65743.4|65758.6|65743.6|65739|65724|742
1594288800000|2020-07-09 10:00:00|65758.1|65743.1|65765.1|65750.1|65775.9|65760.9|65755.2|65740.2|773
1594289100000|2020-07-09 10:05:00|65764.8|65749.8|65773.3|65758.3|65773.7|65758.7|65749.9|65734.9|710
1594289400000|2020-07-09 10:10:00|65773.4|65758.4|65780.7|65765.7|65782|65767|65758|65743|649
1594289700000|2020-07-09 10:15:00|65781|65766|65784.2|65769.2|65785.3|65770.3|65767.5|65752.5|647
1594290000000|2020-07-09 10:20:00|65784.1|65769.1|65772.6|65757.6|65792.9|65777.9|65770.7|65755.7|661
1594290300000|2020-07-09 10:25:00|65772.7|65757.7|65767.9|65752.9|65781.5|65766.5|65766.7|65751.7|664
1594290600000|2020-07-09 10:30:00|65768.7|65753.7|65775.4|65760.4|65792.6|65777.6|65763.6|65748.6|745
1594290900000|2020-07-09 10:35:00|65775.3|65760.3|65772|65757|65783.7|65768.7|65767.8|65752.8|594
1594291200000|2020-07-09 10:40:00|65772.3|65757.3|65787.9|65772.9|65796.2|65781.2|65771.2|65756.2|641
1594291500000|2020-07-09 10:45:00|65789.1|65774.1|65791.8|65776.8|65798.2|65783.2|65779.6|65764.6|744
1594291800000|2020-07-09 10:50:00|65791.4|65776.4|65831.1|65816.1|65843.2|65828.2|65788.8|65773.8|780
1594292100000|2020-07-09 10:55:00|65831.2|65816.2|65807.9|65792.9|65841.6|65826.6|65806.2|65791.2|791
1594292400000|2020-07-09 11:00:00|65806.7|65791.7|65798.1|65783.1|65810.3|65795.3|65782.4|65767.4|829
1594292700000|2020-07-09 11:05:00|65797.5|65782.5|65794.6|65779.6|65802.5|65787.5|65776.9|65761.9|691
1594293000000|2020-07-09 11:10:00|65794.9|65779.9|65787.2|65772.2|65811.6|65796.6|65776.7|65761.7|663
1594293300000|2020-07-09 11:15:00|65787.6|65772.6|65798.4|65783.4|65800.4|65785.4|65780.7|65765.7|672
1594293600000|2020-07-09 11:20:00|65797.7|65782.7|65790.9|65775.9|65812|65797|65790.8|65775.8|736
1594293900000|2020-07-09 11:25:00|65791.2|65776.2|65781|65766|65797.5|65782.5|65769|65754|728
1594294200000|2020-07-09 11:30:00|65781.2|65766.2|65770.8|65755.8|65786.8|65771.8|65757.9|65742.9|734
1594294500000|2020-07-09 11:35:00|65770.6|65755.6|65739.1|65724.1|65778.6|65763.6|65723.6|65708.6|788
1594294800000|2020-07-09 11:40:00|65739|65724|65711.7|65696.7|65748.9|65733.9|65711.7|65696.7|696
1594295100000|2020-07-09 11:45:00|65711.8|65696.8|65733.9|65718.9|65736|65721|65709.3|65694.3|694
1594295400000|2020-07-09 11:50:00|65734.2|65719.2|65714.8|65699.8|65738.5|65723.5|65703.7|65688.7|644
1594295700000|2020-07-09 11:55:00|65714.3|65699.3|65690.5|65675.5|65714.3|65699.3|65674.5|65659.5|827
1594296000000|2020-07-09 12:00:00|65690.2|65675.2|65665.4|65650.4|65692|65677|65662.2|65647.2|810
1594296300000|2020-07-09 12:05:00|65665.7|65650.7|65689.7|65674.7|65695|65678.7|65665|65650|675
1594296600000|2020-07-09 12:10:00|65689.2|65674.2|65697.9|65682.9|65700.6|65684.9|65682.7|65666.5|734
1594296900000|2020-07-09 12:15:00|65698|65683|65702.4|65687.4|65719.2|65704.2|65696.1|65680.3|683
1594297200000|2020-07-09 12:20:00|65702.9|65687.9|65701.4|65686.4|65711.8|65694.2|65686.6|65669.2|757
1594297500000|2020-07-09 12:25:00|65701.1|65686.1|65719.7|65697.7|65732.1|65712.1|65697.3|65682.3|616
1594297800000|2020-07-09 12:30:00|65716.4|65696.4|65743.2|65723.2|65745.3|65728|65712.4|65694|789
1594298100000|2020-07-09 12:35:00|65739.6|65724.6|65723.5|65708.5|65743.1|65726.3|65700.5|65683.3|779
1594298400000|2020-07-09 12:40:00|65723.4|65708.4|65683.4|65668.4|65723.4|65708.4|65681.1|65665.6|726
1594298700000|2020-07-09 12:45:00|65683.6|65668.6|65656.3|65641.3|65692|65676.3|65654.6|65637.2|830
1594299000000|2020-07-09 12:50:00|65656.9|65641.9|65694.9|65679.9|65703.8|65686.6|65656.9|65641.8|740
1594299300000|2020-07-09 12:55:00|65694.4|65679.4|65680.8|65665.8|65705|65688.3|65680.3|65665.3|668
1594299600000|2020-07-09 13:00:00|65680.7|65665.7|65721.7|65706.7|65727.3|65708.5|65674.3|65657.7|805
1594299900000|2020-07-09 13:05:00|65721.3|65706.3|65665.1|65650.1|65731.5|65713.6|65651.8|65634.6|804
1594300200000|2020-07-09 13:10:00|65665|65650|65683.9|65668.9|65688.5|65671|65660.6|65645.6|731
1594300500000|2020-07-09 13:15:00|65683.6|65668.6|65688|65668|65694.4|65677|65678.9|65660.5|736
1594300800000|2020-07-09 13:20:00|65689.9|65669.9|65668.1|65648.1|65694.7|65674.7|65657.8|65637.8|784
1594301100000|2020-07-09 13:25:00|65668.6|65648.6|65677.8|65657.8|65682.9|65662.9|65660.4|65640.4|764
1594301400000|2020-07-09 13:30:00|65677.2|65657.2|65719.8|65699.8|65735.9|65715.9|65674|65654|1004
1594301700000|2020-07-09 13:35:00|65720|65700|65795.4|65780.4|65800|65783.3|65705.2|65688.9|1008
1594302000000|2020-07-09 13:40:00|65795.7|65780.7|65757.1|65742.1|65803|65785.3|65742.4|65725|954
1594302300000|2020-07-09 13:45:00|65758.2|65738.2|65761.8|65741.8|65782|65762|65730.9|65711.7|935
1594302600000|2020-07-09 13:50:00|65761.7|65741.7|65784.9|65764.9|65792.8|65773.4|65740|65720.9|972
1594302900000|2020-07-09 13:55:00|65783.7|65763.7|65776.6|65756.6|65784.4|65766|65750|65733.5|867
1594303200000|2020-07-09 14:00:00|65776.9|65756.9|65726.1|65711.1|65788.6|65772.3|65723.8|65706.6|957
1594303500000|2020-07-09 14:05:00|65725.8|65710.8|65724.5|65704.5|65751.3|65733.8|65711.9|65691.9|911
1594303800000|2020-07-09 14:10:00|65724.7|65704.7|65750.2|65730.2|65761.8|65741.8|65707.8|65688.2|959
1594304100000|2020-07-09 14:15:00|65750|65730|65870.9|65850.9|65883.6|65863.6|65746.6|65726.6|1043
1594304400000|2020-07-09 14:20:00|65869.8|65849.8|65822.9|65802.9|65891.5|65871.5|65821.8|65801.8|1071
1594304700000|2020-07-09 14:25:00|65821.9|65801.9|65783.9|65763.9|65826.9|65806.9|65759.6|65739.6|1011
1594305000000|2020-07-09 14:30:00|65784.6|65764.6|65780|65760|65789.9|65772.8|65757.2|65737.2|985
1594305300000|2020-07-09 14:35:00|65780.1|65765.1|65842.3|65822.3|65858|65838|65772.2|65752.6|1059
1594305600000|2020-07-09 14:40:00|65842|65822|65913.5|65893.5|65913.5|65893.5|65841|65821|1041
1594305900000|2020-07-09 14:45:00|65915|65895|65936.1|65916.1|65973.4|65953.4|65907|65887|1080
1594306200000|2020-07-09 14:50:00|65935.7|65915.7|65959.6|65939.6|65975|65955|65915.8|65895.8|1083
1594306500000|2020-07-09 14:55:00|65960|65940|65956|65941|65988.4|65968.4|65951.5|65934.5|1094
1594306800000|2020-07-09 15:00:00|65958.6|65938.6|65989.3|65974.3|66006.7|65986.7|65952.9|65935.4|1074
1594307100000|2020-07-09 15:05:00|65992.5|65972.5|65971.7|65951.7|66018.3|65999.7|65964.9|65944.9|1052
1594307400000|2020-07-09 15:10:00|65969.7|65954.7|65938.8|65918.8|65975.7|65958.1|65938.8|65918.8|978
1594307700000|2020-07-09 15:15:00|65939.3|65919.3|65983.5|65968.5|65994.5|65977|65935.1|65915.9|1053
1594308000000|2020-07-09 15:20:00|65983.4|65968.4|65931.1|65911.1|65987.4|65971.7|65926.4|65906.4|1012
1594308300000|2020-07-09 15:25:00|65931.2|65911.2|65913.2|65893.2|65959.1|65939.1|65906.4|65886.4|1018
1594308600000|2020-07-09 15:30:00|65913|65893|65938.7|65918.7|65938.7|65921|65913|65893|973
1594308900000|2020-07-09 15:35:00|65938.6|65918.6|65929.8|65909.8|65941.4|65921.4|65920.1|65900.1|881
1594309200000|2020-07-09 15:40:00|65929.5|65909.5|65988.6|65968.6|65996.2|65976.2|65926.2|65906.2|938
1594309500000|2020-07-09 15:45:00|65989.6|65969.6|65961.5|65941.5|65994.3|65974.3|65957.3|65937.3|913
1594309800000|2020-07-09 15:50:00|65961.6|65941.6|65923.9|65903.9|65962.3|65942.3|65923.3|65903.3|864
1594310100000|2020-07-09 15:55:00|65924.1|65904.1|65938.6|65918.6|65942.6|65922.6|65919.8|65899.8|856
1594310400000|2020-07-09 16:00:00|65938.3|65918.3|65908.3|65888.3|65950.8|65930.8|65901.5|65881.5|975
1594310700000|2020-07-09 16:05:00|65907.9|65887.9|65907.7|65887.7|65920.4|65902.7|65900.3|65880.3|760
1594311000000|2020-07-09 16:10:00|65906|65886|65945.2|65925.2|65945.3|65925.3|65901.8|65881.8|770
1594311300000|2020-07-09 16:15:00|65945.7|65925.7|65933.6|65913.6|65952.8|65932.8|65928.5|65908.8|723
1594311600000|2020-07-09 16:20:00|65932.6|65912.6|65917.4|65897.4|65940.6|65920.6|65915.9|65895.9|754
1594311900000|2020-07-09 16:25:00|65917.9|65897.9|65939.9|65919.9|65945.2|65925.2|65910.5|65890.5|816
1594312200000|2020-07-09 16:30:00|65939.6|65919.6|65936.3|65916.3|65951.9|65931.9|65929.5|65911.7|732
1594312500000|2020-07-09 16:35:00|65936.6|65916.6|65961.4|65946.4|65969.5|65949.5|65930.4|65910.9|733
1594312800000|2020-07-09 16:40:00|65963|65943|65963.8|65943.8|65963.8|65944|65949.1|65929.1|799
1594313100000|2020-07-09 16:45:00|65964|65944|65957.8|65937.8|65969.2|65949.2|65949.8|65929.8|716
1594313400000|2020-07-09 16:50:00|65958.2|65938.2|65987.9|65967.9|65990.1|65970.1|65950.5|65930.5|728
1594313700000|2020-07-09 16:55:00|65988.3|65968.3|65979.5|65959.5|65989.5|65969.5|65968|65948|802
1594314000000|2020-07-09 17:00:00|65980.7|65960.7|65978.1|65958.1|65995.5|65975.5|65967.9|65947.9|798
1594314300000|2020-07-09 17:05:00|65979.2|65959.2|65968.5|65948.5|65986.2|65966.2|65967.3|65947.3|708
1594314600000|2020-07-09 17:10:00|65968.4|65948.4|65968.3|65948.3|65982.8|65962.8|65967.4|65947.7|700
1594314900000|2020-07-09 17:15:00|65968.4|65948.4|65960.2|65940.2|65973.3|65957.2|65952.2|65934.3|679
1594315200000|2020-07-09 17:20:00|65959.7|65939.7|65965.4|65945.4|65977|65959.3|65959.7|65939.7|659
1594315500000|2020-07-09 17:25:00|65965.7|65945.7|65965.3|65945.3|65968.7|65950.3|65956.2|65936.2|617
1594315800000|2020-07-09 17:30:00|65965.1|65945.1|65967.3|65947.3|65974.3|65954.3|65962.2|65942.2|532
1594316100000|2020-07-09 17:35:00|65967.2|65947.2|65975.4|65955.4|65981|65961|65964|65944|563
1594316400000|2020-07-09 17:40:00|65975.5|65955.5|65969.9|65949.9|65980.8|65960.8|65961.1|65941.4|628
1594316700000|2020-07-09 17:45:00|65969.7|65949.7|65977.6|65957.6|65979.6|65962|65969.3|65949.3|418
1594317000000|2020-07-09 17:50:00|65977.3|65957.3|65973.2|65953.2|65988.3|65968.3|65969.1|65951|508
1594317300000|2020-07-09 17:55:00|65972.9|65952.9|65968.1|65948.1|65976.9|65956.9|65963|65943|626
1594317600000|2020-07-09 18:00:00|65968.2|65948.2|65976.7|65956.7|65980.7|65961.3|65967.1|65948.2|804
1594317900000|2020-07-09 18:05:00|65976.9|65956.9|65965.8|65945.8|65980.3|65960.3|65962.7|65942.7|494
1594318200000|2020-07-09 18:10:00|65965.5|65945.5|65958.9|65938.9|65967.5|65947.5|65957.4|65937.4|538
1594318500000|2020-07-09 18:15:00|65958.8|65938.8|65957.4|65937.4|65967.3|65947.3|65955.2|65935.2|576
1594318800000|2020-07-09 18:20:00|65957.2|65937.2|65973.4|65953.4|65973.8|65953.8|65953.7|65933.7|620
1594319100000|2020-07-09 18:25:00|65973.2|65953.2|65959.1|65939.1|65977|65957|65956.4|65936.4|601
1594319400000|2020-07-09 18:30:00|65958.9|65938.9|65958.5|65938.5|65959.8|65939.8|65953.1|65933.1|535
1594319700000|2020-07-09 18:35:00|65958.4|65938.4|65965.3|65945.3|65966.6|65946.6|65958|65938|545
1594320000000|2020-07-09 18:40:00|65965.1|65945.1|65967.9|65947.9|65975.1|65955.1|65964.4|65944.4|537
1594320300000|2020-07-09 18:45:00|65968|65948|65956.6|65936.6|65968.7|65948.7|65955.2|65935.2|521
1594320600000|2020-07-09 18:50:00|65956.7|65936.7|65953.5|65933.5|65962.3|65942.3|65953|65933|424
1594320900000|2020-07-09 18:55:00|65953.4|65933.4|65939.6|65919.6|65956|65936|65938.5|65918.5|689
1594321200000|2020-07-09 19:00:00|65939.8|65919.8|65951.9|65931.9|65958.4|65938.4|65939.8|65919.8|717
1594321500000|2020-07-09 19:05:00|65951.8|65931.8|65963.4|65943.4|65967.8|65947.8|65951.7|65931.7|571
1594321800000|2020-07-09 19:10:00|65963.8|65943.8|65954.2|65934.2|65964.3|65944.3|65953.8|65933.8|584
1594322100000|2020-07-09 19:15:00|65951|65931|65960.5|65940.5|65968.1|65948.1|65947.6|65927.6|564
1594322400000|2020-07-09 19:20:00|65960.7|65940.7|65969.1|65949.1|65977.4|65957.4|65959.7|65939.7|581
1594322700000|2020-07-09 19:25:00|65969|65949|65978.1|65958.1|65980|65960|65966.8|65946.8|502
1594323000000|2020-07-09 19:30:00|65978.3|65958.3|65988.9|65968.9|65992.2|65972.2|65975|65955|551
1594323300000|2020-07-09 19:35:00|65989|65969|65993.4|65973.4|65998.3|65978.3|65985.5|65965.5|666
1594323600000|2020-07-09 19:40:00|65993.2|65973.2|66005.6|65985.6|66015.7|65995.7|65992.9|65972.9|641
1594323900000|2020-07-09 19:45:00|66005.7|65985.7|65983.9|65963.9|66006.5|65986.5|65979.9|65959.9|646
1594324200000|2020-07-09 19:50:00|65984.1|65964.1|65997.3|65977.3|66000.6|65980.6|65984.1|65964.1|715
1594324500000|2020-07-09 19:55:00|65997.8|65977.8|66008.2|65988.2|66012.7|65992.7|65996.9|65976.9|654
1594324800000|2020-07-09 20:00:00|66008.1|65988.1|66013.5|65993.5|66014.1|65994.1|65997|65977|651
1594325100000|2020-07-09 20:05:00|66013.6|65993.6|66028.8|66008.8|66032.7|66012.7|66013.4|65993.4|451
1594325400000|2020-07-09 20:10:00|66028.7|66008.7|66026.3|66006.3|66034.8|66014.8|66021.3|66001.3|519
1594325700000|2020-07-09 20:15:00|66026.6|66006.6|66028.7|66008.7|66032.9|66012.9|66026.3|66006.3|338
1594326000000|2020-07-09 20:20:00|66028.9|66008.9|66024.5|66004.5|66035.2|66015.2|66023|66003|422
1594326300000|2020-07-09 20:25:00|66024.6|66004.6|66018.8|65998.8|66033.1|66013.1|66017.9|65997.9|476
1594326600000|2020-07-09 20:30:00|66019|65999|66013.9|65993.9|66021.3|66001.3|66005.7|65985.7|497
1594326900000|2020-07-09 20:35:00|66014|65994|66029.9|66009.9|66030.1|66010.1|66012.3|65992.3|345
1594327200000|2020-07-09 20:40:00|66029.6|66009.6|66024.4|66004.4|66033.3|66013.3|66023.9|66003.9|415
1594327500000|2020-07-09 20:45:00|66024.2|66004.2|66025.4|66005.4|66035.3|66015.3|66023.6|66003.6|407
1594327800000|2020-07-09 20:50:00|66023|66003|66015.7|65995.7|66023.4|66003.4|66013.6|65993.6|491
1594328100000|2020-07-09 20:55:00|66014.9|65994.9|66013.8|65985.8|66016.6|65996.6|66002.4|65981|511
1594328400000|2020-07-09 21:00:00|66021.6|65984.4|66030.3|65971|66046.3|65991.4|66015.9|65961.5|137
1594328700000|2020-07-09 21:05:00|66039.8|65965.6|66031.3|65989.8|66043.6|65990.5|66022.3|65960.6|418
1594329000000|2020-07-09 21:10:00|66033.8|65985.4|66032|65990.8|66048.6|65997.9|66024.8|65977.8|316
1594329300000|2020-07-09 21:15:00|66033.7|65992.9|66027.9|65983.9|66052.7|65996.6|66015.2|65962.4|125
1594329600000|2020-07-09 21:20:00|66021.1|65983.8|66025.6|65985.3|66043.3|65990.4|66014.9|65972.9|133
1594329900000|2020-07-09 21:25:00|66019.9|65982.1|66023.3|65997.2|66042.1|65997.2|66019|65974.6|238
1594330200000|2020-07-09 21:30:00|66022.8|65997.9|66029.6|65989.5|66048.6|65998|66017.1|65982.6|287
1594330500000|2020-07-09 21:35:00|66035.2|65987.5|66015.6|65994.6|66035.2|66000.9|66015.6|65987.5|223
1594330800000|2020-07-09 21:40:00|66025.2|65996.2|66024.2|65994.9|66033.3|66000|66019.5|65988.9|362
1594331100000|2020-07-09 21:45:00|66022.6|65994.8|66028.5|65989.2|66028.5|65996.4|66015.7|65989.2|309
1594331400000|2020-07-09 21:50:00|66030|65988.4|66018|65993.2|66030|65995.8|66012.7|65986.7|332
1594331700000|2020-07-09 21:55:00|66018.3|65991.9|66020.4|65993.4|66033.7|65998|66012|65981|209
1594332000000|2020-07-09 22:00:00|66017.1|65993.7|66008.7|65977.6|66019|65996.6|66005.6|65974|665
1594332300000|2020-07-09 22:05:00|66008.9|65976.9|66005.9|65984.7|66010.2|65985.2|66001.4|65971.1|536
1594332600000|2020-07-09 22:10:00|66005.2|65984.9|66007.9|65987.9|66016.5|65989.5|66003.9|65973.6|310
1594332900000|2020-07-09 22:15:00|66008|65987|66005.9|65984.2|66008.8|65987.2|65999.5|65979.5|280
1594333200000|2020-07-09 22:20:00|66005.4|65983.6|65997.8|65977.8|66006.5|65984.7|65997.1|65976.5|195
1594333500000|2020-07-09 22:25:00|65998.2|65978.2|65997.8|65977.8|66002.3|65982|65995.7|65975.3|185
1594333800000|2020-07-09 22:30:00|65997.5|65977.5|65997.2|65977.2|66005.1|65982.5|65994.9|65974.9|272
1594334100000|2020-07-09 22:35:00|65997|65977|65994.5|65974.5|66001|65977.5|65992.3|65971.5|298
1594334400000|2020-07-09 22:40:00|65994.7|65974.7|66001.1|65977.8|66001.4|65981.4|65991.7|65971.1|183
1594334700000|2020-07-09 22:45:00|66001|65978.9|66001.4|65980.7|66002.7|65981.7|65996.9|65973|192
1594335000000|2020-07-09 22:50:00|66001.3|65980.6|66001.2|65981.2|66004.3|65983.2|65998.4|65976.5|177
1594335300000|2020-07-09 22:55:00|66001.1|65980.9|65998.2|65978.2|66001.9|65981.7|65994.8|65974.8|199
1594335600000|2020-07-09 23:00:00|65999.9|65979.9|66007.7|65987.7|66010.4|65988.4|65999.5|65978.9|272
1594335900000|2020-07-09 23:05:00|66007.9|65987.9|66007.6|65987.6|66016.3|65994.2|66005.3|65985.3|208
1594336200000|2020-07-09 23:10:00|66006.7|65986.7|66011.7|65991.5|66013.2|65992.7|66005.5|65984.9|248
1594336500000|2020-07-09 23:15:00|66009|65989|66004.5|65984.5|66012.5|65991.2|66003.9|65983.9|207
1594336800000|2020-07-09 23:20:00|66004.3|65984.3|65998.9|65978.9|66005|65985|65998.5|65978.5|224
1594337100000|2020-07-09 23:25:00|65999.3|65979.3|65995.1|65975.1|65999.3|65979.3|65993.2|65973.2|189
1594337400000|2020-07-09 23:30:00|65995|65975|65987|65967|65995.5|65975.5|65986|65966|285
1594337700000|2020-07-09 23:35:00|65987.1|65967.1|65990.9|65970.9|65992.5|65972.3|65987.1|65967.1|196
1594338000000|2020-07-09 23:40:00|65990.7|65970.7|65980.6|65960.6|65992.7|65972.2|65979.6|65959.6|231
1594338300000|2020-07-09 23:45:00|65980.3|65960.3|65985.1|65965.1|65989.1|65969.1|65979.2|65959.2|228
1594338600000|2020-07-09 23:50:00|65985.4|65965.4|65988.1|65968.1|65989|65969|65982.8|65962.8|215
1594338900000|2020-07-09 23:55:00|65987.6|65967.6|65994.6|65974.6|65998.1|65978.1|65986.1|65966.1|332
1594339200000|2020-07-10 00:00:00|65994.9|65974.9|66020.1|66000.1|66023.6|66003.6|65989.1|65969.1|526
1594339500000|2020-07-10 00:05:00|66020.5|66000.5|66029.9|66009.9|66038.2|66018.2|66018.1|65998.1|441
1594339800000|2020-07-10 00:10:00|66030|66010|66030.4|66010.4|66038.4|66018.4|66021.4|66001.4|426
1594340100000|2020-07-10 00:15:00|66030.7|66010.7|66022.2|66002.2|66030.7|66010.7|66016.5|65996.5|498
1594340400000|2020-07-10 00:20:00|66022|66002|66033.7|66013.7|66039.1|66019.1|66020.3|66000.3|419
1594340700000|2020-07-10 00:25:00|66033|66013|66026|66006|66033.5|66013.5|66024.1|66004.1|456
1594341000000|2020-07-10 00:30:00|66025.9|66005.9|66017.2|65997.2|66026.3|66006.3|66013|65993|491
1594341300000|2020-07-10 00:35:00|66017.3|65997.3|66017.7|65997.7|66021|66001|66012.7|65992.7|330
1594341600000|2020-07-10 00:40:00|66017.9|65997.9|66033.4|66013.4|66034.1|66014.1|66014|65994|486
1594341900000|2020-07-10 00:45:00|66032.4|66012.4|66064.8|66044.8|66066.5|66046.5|66032.3|66012.3|602
1594342200000|2020-07-10 00:50:00|66063.8|66043.8|66082.6|66062.6|66095.4|66075.4|66063.8|66043.8|790
1594342500000|2020-07-10 00:55:00|66083.3|66063.3|66068.8|66048.8|66087.6|66067.6|66067.6|66047.6|534
1594342800000|2020-07-10 01:00:00|66068.9|66048.9|66059.5|66039.5|66074.8|66054.8|66054.5|66034.5|650
1594343100000|2020-07-10 01:05:00|66059.6|66039.6|66067.7|66047.7|66071.6|66051.6|66058.4|66038.4|612
1594343400000|2020-07-10 01:10:00|66067.5|66047.5|66087|66067|66089.3|66069.3|66061.7|66041.7|644
1594343700000|2020-07-10 01:15:00|66086.9|66066.9|66086.9|66066.9|66095.1|66075.1|66069.8|66049.8|741
1594344000000|2020-07-10 01:20:00|66086.5|66066.5|66078.5|66058.5|66089.8|66069.8|66069.6|66049.6|634
1594344300000|2020-07-10 01:25:00|66078.6|66058.6|66078.9|66058.9|66080.3|66060.3|66071.5|66051.5|527
1594344600000|2020-07-10 01:30:00|66079.6|66059.6|66066.2|66046.2|66082.8|66062.8|66059.9|66039.9|581
1594344900000|2020-07-10 01:35:00|66066.3|66046.3|66072.6|66052.6|66074.5|66054.5|66060.9|66040.9|519
1594345200000|2020-07-10 01:40:00|66072.7|66052.7|66070.6|66050.6|66080.9|66060.9|66066.6|66046.6|541
1594345500000|2020-07-10 01:45:00|66070.7|66050.7|66064.3|66044.3|66075.3|66055.3|66062.1|66042.1|557
1594345800000|2020-07-10 01:50:00|66064|66044|66062.6|66042.6|66065.7|66045.7|66057.7|66037.7|494
1594346100000|2020-07-10 01:55:00|66062.9|66042.9|66052.3|66032.3|66063.1|66043.1|66051.3|66031.3|425
1594346400000|2020-07-10 02:00:00|66051.9|66031.9|66065.2|66045.2|66076|66056|66051.8|66031.8|531
1594346700000|2020-07-10 02:05:00|66066|66046|66072.1|66052.1|66073.5|66053.5|66062.1|66042.1|491
1594347000000|2020-07-10 02:10:00|66072|66052|66073.9|66053.9|66074|66054|66065|66045|472
1594347300000|2020-07-10 02:15:00|66074.2|66054.2|66071.7|66051.7|66086.3|66066.3|66071.3|66051.3|467
1594347600000|2020-07-10 02:20:00|66071.6|66051.6|66080|66060|66081.3|66061.3|66070.8|66050.8|369
1594347900000|2020-07-10 02:25:00|66079.4|66059.4|66093.5|66073.5|66093.9|66073.9|66072.1|66052.1|507
1594348200000|2020-07-10 02:30:00|66093.7|66073.7|66094.8|66074.8|66098.5|66078.5|66089.7|66069.7|437
1594348500000|2020-07-10 02:35:00|66094.9|66074.9|66090.2|66070.2|66096.4|66076.4|66086.1|66066.1|358
1594348800000|2020-07-10 02:40:00|66090.3|66070.3|66101|66081|66101.5|66081.5|66087.2|66067.2|488
1594349100000|2020-07-10 02:45:00|66100.9|66080.9|66096.5|66076.5|66105.1|66085.1|66096.5|66076.5|453
1594349400000|2020-07-10 02:50:00|66096.4|66076.4|66083.7|66063.7|66097.3|66077.3|66081.1|66061.1|444
1594349700000|2020-07-10 02:55:00|66083.6|66063.6|66085.6|66065.6|66088.2|66068.2|66075.5|66055.5|399
1594350000000|2020-07-10 03:00:00|66085.1|66065.1|66089.9|66069.9|66093|66073|66078.1|66058.1|432
1594350300000|2020-07-10 03:05:00|66089.8|66069.8|66078.6|66058.6|66091|66071|66077.1|66057.1|394
1594350600000|2020-07-10 03:10:00|66078.5|66058.5|66077.2|66057.2|66078.9|66058.9|66072.6|66052.6|336
1594350900000|2020-07-10 03:15:00|66077.4|66057.4|66092.7|66072.7|66093.2|66073.2|66074.4|66054.4|518
1594351200000|2020-07-10 03:20:00|66092.8|66072.8|66080|66060|66094.6|66074.6|66076.4|66056.4|478
1594351500000|2020-07-10 03:25:00|66080.1|66060.1|66077.6|66057.6|66081|66061|66075.5|66055.5|381
1594351800000|2020-07-10 03:30:00|66077.5|66057.5|66086.8|66066.8|66090.8|66070.8|66075.5|66055.5|393
1594352100000|2020-07-10 03:35:00|66086.7|66066.7|66082.5|66062.5|66091.9|66071.9|66080.1|66060.1|364
1594352400000|2020-07-10 03:40:00|66082.8|66062.8|66084.7|66064.7|66089.5|66069.5|66079.5|66059.5|369
1594352700000|2020-07-10 03:45:00|66084.9|66064.9|66089.4|66069.4|66089.9|66069.9|66082.1|66062.1|406
1594353000000|2020-07-10 03:50:00|66089.8|66069.8|66084.7|66064.7|66090.6|66070.6|66083|66063|301
1594353300000|2020-07-10 03:55:00|66085.5|66065.5|66076.3|66056.3|66088.4|66068.4|66074|66054|424
1594353600000|2020-07-10 04:00:00|66076.4|66056.4|66080|66060|66083.5|66063.5|66075.2|66055.2|357
1594353900000|2020-07-10 04:05:00|66079.9|66059.9|66085.7|66065.7|66089.8|66069.8|66079.6|66059.6|307
1594354200000|2020-07-10 04:10:00|66085.8|66065.8|66089.7|66069.7|66090.1|66070.1|66082.8|66062.8|329
1594354500000|2020-07-10 04:15:00|66089.6|66069.6|66098.2|66078.2|66102.5|66082.5|66087.9|66067.9|394
1594354800000|2020-07-10 04:20:00|66098.1|66078.1|66095.3|66075.3|66100.4|66080.4|66087.7|66067.7|359
1594355100000|2020-07-10 04:25:00|66095.5|66075.5|66099.3|66079.3|66112.6|66092.6|66094.7|66074.7|504
1594355400000|2020-07-10 04:30:00|66099.4|66079.4|66098.4|66078.4|66101.6|66081.6|66093|66073|546
1594355700000|2020-07-10 04:35:00|66098.3|66078.3|66087.6|66067.6|66103.5|66083.5|66085.9|66065.9|423
1594356000000|2020-07-10 04:40:00|66087|66067|66088.4|66068.4|66093.3|66073.3|66086.2|66066.2|476
1594356300000|2020-07-10 04:45:00|66088.3|66068.3|66092.7|66072.7|66094.2|66074.2|66087.1|66067.1|412
1594356600000|2020-07-10 04:50:00|66092.5|66072.5|66088.1|66068.1|66095.5|66075.9|66082.7|66062.7|346
1594356900000|2020-07-10 04:55:00|66088.2|66068.2|66094.5|66074.5|66096.7|66076.7|66080|66060|432
1594357200000|2020-07-10 05:00:00|66094.9|66074.9|66096.5|66076.5|66102.1|66084.4|66083|66065.7|516
1594357500000|2020-07-10 05:05:00|66096.4|66076.4|66078.9|66063.9|66099|66080.9|66078.7|66060.3|440
1594357800000|2020-07-10 05:10:00|66079|66064|66085|66070|66093.8|66075.3|66076.7|66060.8|453
1594358100000|2020-07-10 05:15:00|66084.9|66069.9|66091.6|66076.6|66093.8|66078.5|66082.6|66064.1|446
1594358400000|2020-07-10 05:20:00|66091.7|66076.7|66086.9|66071.9|66093.9|66076.7|66075.9|66060.3|533
1594358700000|2020-07-10 05:25:00|66087.1|66072.1|66082.4|66067.4|66090.1|66073|66081.4|66064.1|450
1594359000000|2020-07-10 05:30:00|66083|66068|66094.6|66079.6|66104|66087.2|66080.2|66065.2|545
1594359300000|2020-07-10 05:35:00|66094.5|66079.5|66129.1|66114.1|66144.8|66125|66094.5|66077.6|703
1594359600000|2020-07-10 05:40:00|66129.8|66114.8|66108.2|66093.2|66132.4|66114.8|66105.7|66088.4|602
1594359900000|2020-07-10 05:45:00|66108|66093|66104.8|66089.8|66110.1|66093.3|66098|66081.3|441
1594360200000|2020-07-10 05:50:00|66104.9|66089.9|66105.9|66090.9|66126.9|66108.2|66104.8|66089.6|587
1594360500000|2020-07-10 05:55:00|66105.8|66090.8|66104.7|66089.7|66115.2|66099.2|66098.7|66081.7|683
1594360800000|2020-07-10 06:00:00|66103.9|66088.9|66099.3|66084.3|66110.5|66093.7|66088.2|66070.8|813
1594361100000|2020-07-10 06:05:00|66099|66084|66104|66089|66126.7|66111.7|66098.8|66083.8|653
1594361400000|2020-07-10 06:10:00|66103.9|66088.9|66139.2|66124.2|66140.8|66125.1|66099.6|66084.6|628
1594361700000|2020-07-10 06:15:00|66138.9|66123.9|66169.8|66154.8|66177.1|66162.1|66128.5|66111.8|891
1594362000000|2020-07-10 06:20:00|66169.7|66154.7|66146|66131|66170.1|66155.1|66144.3|66127.8|728
1594362300000|2020-07-10 06:25:00|66146.6|66131.6|66129.3|66114.3|66152.3|66137.3|66124.5|66109.5|710
1594362600000|2020-07-10 06:30:00|66129.1|66114.1|66130.9|66115.9|66158.1|66143.1|66125.8|66110.8|759
1594362900000|2020-07-10 06:35:00|66130.7|66115.7|66128.4|66113.4|66144.8|66129.8|66125.9|66110.9|743
1594363200000|2020-07-10 06:40:00|66128.5|66113.5|66135.6|66120.6|66142.4|66127.4|66124.6|66109.6|685
1594363500000|2020-07-10 06:45:00|66135.1|66120.1|66168.9|66153.9|66171.9|66156.9|66132.2|66117.2|691
1594363800000|2020-07-10 06:50:00|66169|66154|66156.6|66141.6|66170.2|66155.2|66156.2|66141.2|639
1594364100000|2020-07-10 06:55:00|66156.8|66141.8|66140.9|66125.9|66161.8|66146.8|66139.2|66124.2|675
1594364400000|2020-07-10 07:00:00|66140.8|66125.8|66167.1|66152.1|66174.9|66159.9|66136.6|66121.6|911
1594364700000|2020-07-10 07:05:00|66167.2|66152.2|66172.5|66157.5|66199.7|66184.7|66166.9|66151.9|964
1594365000000|2020-07-10 07:10:00|66173|66158|66168.8|66153.8|66189.6|66174.6|66167.7|66151.2|898
1594365300000|2020-07-10 07:15:00|66169.1|66154.1|66142.6|66127.6|66169.1|66154.1|66141.3|66126.3|820
1594365600000|2020-07-10 07:20:00|66142.4|66127.4|66143.3|66128.3|66156.8|66141.8|66140|66125|777
1594365900000|2020-07-10 07:25:00|66143.1|66128.1|66118.7|66103.7|66147.3|66132.3|66106.4|66091.4|722
1594366200000|2020-07-10 07:30:00|66115.9|66100.9|66105.1|66090.1|66125.5|66110.5|66098.7|66083.7|877
1594366500000|2020-07-10 07:35:00|66106.3|66091.3|66067.6|66052.6|66107.1|66092.1|66062.6|66047.6|820
1594366800000|2020-07-10 07:40:00|66066|66051|66078|66063|66079.1|66064.1|66062.7|66047.7|773
1594367100000|2020-07-10 07:45:00|66077.9|66062.9|66068|66053|66087|66072|66060.7|66045.7|674
1594367400000|2020-07-10 07:50:00|66068.1|66053.1|66053.2|66038.2|66068.8|66053.8|66050|66035|770
1594367700000|2020-07-10 07:55:00|66052.5|66037.5|66052.2|66037.2|66064.1|66049.1|66041.6|66026.6|791
1594368000000|2020-07-10 08:00:00|66051.6|66036.6|66054.8|66039.8|66055.8|66040.8|66023.6|66008.6|874
1594368300000|2020-07-10 08:05:00|66055.4|66040.4|66020|66005|66057.9|66042.9|66019.9|66004.9|766
1594368600000|2020-07-10 08:10:00|66020.7|66005.7|66009.4|65994.4|66038.2|66023.2|66005.4|65990.4|793
1594368900000|2020-07-10 08:15:00|66008.3|65993.3|66005.7|65990.7|66029.2|66014.2|66001.2|65986.2|777
1594369200000|2020-07-10 08:20:00|66006.3|65991.3|65994.1|65979.1|66020.3|66005.3|65987.9|65972.9|745
1594369500000|2020-07-10 08:25:00|65994.5|65979.5|65992|65977|65997.2|65982.2|65980.5|65965.5|710
1594369800000|2020-07-10 08:30:00|65992.3|65977.3|66009.4|65994.4|66025.1|66010.1|65985.7|65970.7|769
1594370100000|2020-07-10 08:35:00|66009.9|65994.9|66016.8|66001.8|66022.4|66007.4|65999.4|65984.4|768
1594370400000|2020-07-10 08:40:00|66017.5|66002.5|66009.5|65994.5|66020.6|66005.6|66001.6|65986.6|710
1594370700000|2020-07-10 08:45:00|66009.7|65994.7|66023.6|66008.6|66032.5|66017.5|65990|65975|790
1594371000000|2020-07-10 08:50:00|66023.5|66008.5|66011.4|65996.4|66029.8|66014.8|66010.9|65995.9|791
1594371300000|2020-07-10 08:55:00|66011.6|65996.6|66006.1|65991.1|66026.3|66011.3|65993.5|65978.5|776
1594371600000|2020-07-10 09:00:00|66006|65991|65985.3|65970.3|66006.5|65991.5|65969.7|65954.7|831
1594371900000|2020-07-10 09:05:00|65985.2|65970.2|65982.2|65967.2|65987.5|65972.5|65959.2|65944.2|747
1594372200000|2020-07-10 09:10:00|65981.7|65966.7|65982.1|65967.1|65994.9|65979.9|65976.7|65961.7|762
1594372500000|2020-07-10 09:15:00|65981.8|65966.8|65978.4|65963.4|65994.5|65979.5|65964.9|65949.9|815
1594372800000|2020-07-10 09:20:00|65977.7|65962.7|65964.9|65949.9|65985.7|65970.7|65960.1|65945.1|840
1594373100000|2020-07-10 09:25:00|65965|65950|65990.6|65975.6|65996.8|65981.8|65958.3|65943.3|799
1594373400000|2020-07-10 09:30:00|65990.3|65975.3|65961.2|65946.2|65996.7|65981.7|65953.2|65938.2|807
1594373700000|2020-07-10 09:35:00|65961.1|65946.1|65957.6|65942.6|65979.8|65964.8|65954.3|65939.3|786
1594374000000|2020-07-10 09:40:00|65957.7|65942.7|65983.5|65968.5|65987.1|65972.1|65953.6|65938.6|743
1594374300000|2020-07-10 09:45:00|65982.8|65967.8|65999.5|65984.5|66008.9|65993.9|65972.8|65957.8|780
1594374600000|2020-07-10 09:50:00|65999.6|65984.6|65984.2|65969.2|65999.8|65984.8|65984.2|65969.2|596
1594374900000|2020-07-10 09:55:00|65983.6|65968.6|65978.2|65963.2|65989.7|65974.7|65974|65959|696
1594375200000|2020-07-10 10:00:00|65977.8|65962.8|65972|65957|65979.7|65964.7|65962.1|65947.1|678
1594375500000|2020-07-10 10:05:00|65971.6|65956.6|65954.6|65939.6|65974.1|65959.1|65948.5|65933.5|677
1594375800000|2020-07-10 10:10:00|65954.4|65939.4|65951|65936|65975.6|65960.6|65943.3|65928.3|629
1594376100000|2020-07-10 10:15:00|65950.9|65935.9|65963.3|65948.3|65969.7|65954.7|65950.3|65935.3|652
1594376400000|2020-07-10 10:20:00|65963.2|65948.2|65949.3|65929.3|65966.4|65951.4|65943.3|65927.4|777
1594376700000|2020-07-10 10:25:00|65949.8|65929.8|65957.5|65942.5|65959.9|65942.9|65941.1|65923.5|766
1594377000000|2020-07-10 10:30:00|65957.3|65942.3|65958.8|65938.8|65975.9|65958.5|65953.3|65935.4|713
1594377300000|2020-07-10 10:35:00|65958.9|65938.9|65968.2|65948.2|65976.7|65958.3|65953.6|65935.7|721
1594377600000|2020-07-10 10:40:00|65968|65948|65949.3|65929.3|65973.9|65955.7|65944.8|65926.2|631
1594377900000|2020-07-10 10:45:00|65949.5|65929.5|65963.5|65943.5|65965.4|65947.1|65947.1|65928.6|678
1594378200000|2020-07-10 10:50:00|65965.1|65945.1|65959.4|65939.4|65967.1|65948.7|65954.3|65935.3|590
1594378500000|2020-07-10 10:55:00|65959.7|65939.7|65965.7|65950.7|65966.4|65951.2|65951.5|65935.2|647
1594378800000|2020-07-10 11:00:00|65965.5|65950.5|65967|65952|65975.5|65960.5|65957.6|65942.6|694
1594379100000|2020-07-10 11:05:00|65966.9|65951.9|65932.4|65917.4|65966.9|65951.9|65931.4|65916.4|673
1594379400000|2020-07-10 11:10:00|65933.5|65918.5|65926.7|65911.7|65934.3|65919.3|65921.3|65906.3|636
1594379700000|2020-07-10 11:15:00|65926.4|65911.4|65938.7|65923.7|65941.5|65926.5|65923.5|65908.5|674
1594380000000|2020-07-10 11:20:00|65938.6|65923.6|65928|65913|65941.9|65926.9|65921.6|65906.6|609
1594380300000|2020-07-10 11:25:00|65928.1|65913.1|65949.3|65934.3|65953.3|65938.3|65927.4|65912.4|627
1594380600000|2020-07-10 11:30:00|65948.6|65933.6|65944.3|65929.3|65953.8|65938.8|65942.7|65927.7|505
1594380900000|2020-07-10 11:35:00|65944.1|65929.1|65931.9|65916.9|65948|65933|65926.7|65911.7|522
1594381200000|2020-07-10 11:40:00|65932.1|65917.1|65945.9|65930.9|65946|65931|65929.9|65914.9|556
1594381500000|2020-07-10 11:45:00|65944.9|65929.9|66000.2|65985.2|66003.2|65988.2|65943.2|65927|756
1594381800000|2020-07-10 11:50:00|66000.1|65985.1|65992.2|65977.2|66001.2|65986.2|65972.6|65957.6|681
1594382100000|2020-07-10 11:55:00|65991.9|65976.9|66003.7|65988.7|66010.7|65995.7|65983.1|65968.1|711
1594382400000|2020-07-10 12:00:00|65999.6|65984.6|66015.9|66000.9|66025.3|66010.3|65997.1|65982.1|716
1594382700000|2020-07-10 12:05:00|66016.1|66001.1|66041.4|66026.4|66041.7|66026.7|66000.7|65985.7|661
1594383000000|2020-07-10 12:10:00|66041.7|66026.7|66062|66047|66076.8|66060.4|66041.4|66026.4|837
1594383300000|2020-07-10 12:15:00|66062.5|66047.5|66053.5|66038.5|66071.2|66056.2|66049.3|66034.3|702
1594383600000|2020-07-10 12:20:00|66053.1|66038.1|66055.2|66040.2|66064.6|66049.6|66041|66026|663
1594383900000|2020-07-10 12:25:00|66055.3|66040.3|66047.3|66027.3|66056.4|66041.4|66033.4|66017.3|634
1594384200000|2020-07-10 12:30:00|66047.2|66027.2|66028.9|66013.9|66048|66028|66016.2|66001.2|784
1594384500000|2020-07-10 12:35:00|66028|66013|65993.1|65978.1|66034.6|66019.6|65985.1|65967.6|813
1594384800000|2020-07-10 12:40:00|65990.1|65975.1|65985.2|65970.2|65990.9|65975.9|65959.3|65941.8|812
1594385100000|2020-07-10 12:45:00|65985.3|65970.3|65992.8|65977.8|66004.8|65987.5|65976.4|65961.4|762
1594385400000|2020-07-10 12:50:00|65993|65978|65986.5|65971.5|66009.3|65991.8|65980.7|65965.7|705
1594385700000|2020-07-10 12:55:00|65986.4|65971.4|65960.3|65945.3|65989.7|65974.7|65954.6|65939.5|624
1594386000000|2020-07-10 13:00:00|65960.5|65945.5|65898|65883|65960.5|65945.5|65893.3|65878.3|899
1594386300000|2020-07-10 13:05:00|65898.3|65883.3|65896.1|65881.1|65900.9|65885.9|65857.4|65838.3|935
1594386600000|2020-07-10 13:10:00|65895.7|65880.7|65884.9|65869.9|65913.8|65898.8|65876.4|65861.4|826
1594386900000|2020-07-10 13:15:00|65883.7|65868.7|65878|65863|65905.4|65888.4|65871.4|65856.4|776
1594387200000|2020-07-10 13:20:00|65878.2|65863.2|65866.2|65851.2|65884.1|65869.1|65852.9|65835.5|859
1594387500000|2020-07-10 13:25:00|65865.9|65850.9|65872.9|65857.9|65874.9|65858.8|65858.7|65843.2|749
1594387800000|2020-07-10 13:30:00|65873.1|65858.1|65883.7|65863.7|65887.4|65869.1|65835.1|65816.7|1015
1594388100000|2020-07-10 13:35:00|65883.1|65863.1|65859.9|65844.9|65894.9|65877.4|65853.1|65834.9|1028
1594388400000|2020-07-10 13:40:00|65859.5|65844.5|65852.1|65837.1|65866.6|65850.8|65843.5|65828.5|990
1594388700000|2020-07-10 13:45:00|65852.2|65837.2|65878.7|65863.7|65878.7|65863.7|65837.2|65820.4|895
1594389000000|2020-07-10 13:50:00|65880.4|65865.4|65882.6|65867.6|65901.1|65885.2|65876.1|65860.2|910
1594389300000|2020-07-10 13:55:00|65881.9|65866.9|65878.4|65863.4|65888.6|65873.6|65860.1|65845.1|892
1594389600000|2020-07-10 14:00:00|65877.8|65862.8|65909.8|65894.8|65913|65898|65874.5|65859.5|841
1594389900000|2020-07-10 14:05:00|65907.1|65892.1|65879|65864|65910.9|65895.9|65861.7|65845.8|928
1594390200000|2020-07-10 14:10:00|65881.2|65866.2|65828|65813|65887|65870.8|65824.4|65809.4|915
1594390500000|2020-07-10 14:15:00|65827.9|65812.9|65844.3|65829.3|65853.1|65838.1|65817.7|65802.7|898
1594390800000|2020-07-10 14:20:00|65846.2|65826.2|65838.8|65823.8|65856.7|65840.5|65833.6|65816.9|826
1594391100000|2020-07-10 14:25:00|65839|65824|65851.4|65831.4|65853.3|65838.3|65813.3|65794.6|893
1594391400000|2020-07-10 14:30:00|65851.1|65831.1|65841.5|65821.5|65851.1|65831.1|65809.6|65789.6|902
1594391700000|2020-07-10 14:35:00|65841.6|65821.6|65853.8|65833.8|65871.8|65851.8|65838.2|65818.2|810
1594392000000|2020-07-10 14:40:00|65853.2|65833.2|65797.5|65777.5|65853.2|65833.6|65793.6|65773.6|902
1594392300000|2020-07-10 14:45:00|65797.4|65777.4|65788.7|65768.7|65818.6|65798.6|65788.7|65768.7|856
1594392600000|2020-07-10 14:50:00|65788.9|65768.9|65772.8|65752.8|65791.7|65771.7|65768.2|65750|874
1594392900000|2020-07-10 14:55:00|65772.4|65752.4|65790.4|65770.4|65823.1|65804.8|65768.2|65750.6|953
1594393200000|2020-07-10 15:00:00|65792.1|65772.1|65810|65790|65811.4|65795|65787.2|65769|974
1594393500000|2020-07-10 15:05:00|65808|65793|65807|65787|65824.8|65805.2|65804.6|65784.6|824
1594393800000|2020-07-10 15:10:00|65807.2|65787.2|65836.3|65816.3|65842.1|65822.1|65803.5|65783.5|730
1594394100000|2020-07-10 15:15:00|65836|65816|65830.3|65810.3|65842.9|65822.9|65823.7|65803.7|846
1594394400000|2020-07-10 15:20:00|65830.5|65810.5|65832.6|65812.6|65833.9|65813.9|65810.2|65790.2|813
1594394700000|2020-07-10 15:25:00|65830.7|65810.7|65852.8|65832.8|65855.8|65835.8|65819.3|65799.3|822
1594395000000|2020-07-10 15:30:00|65852.6|65832.6|65843.5|65823.5|65856.2|65836.2|65836.6|65816.6|830
1594395300000|2020-07-10 15:35:00|65843.9|65823.9|65831.5|65811.5|65855.8|65835.8|65831.4|65811.4|706
1594395600000|2020-07-10 15:40:00|65831.8|65811.8|65819.5|65799.5|65834|65814|65819.2|65799.2|665
1594395900000|2020-07-10 15:45:00|65819.2|65799.2|65810.7|65790.7|65819.2|65799.2|65804.2|65784.2|650
1594396200000|2020-07-10 15:50:00|65810.9|65790.9|65803.8|65783.8|65819.4|65799.4|65798|65778|646
1594396500000|2020-07-10 15:55:00|65803.9|65783.9|65812.3|65792.3|65831.1|65811.1|65803.2|65783.2|773
1594396800000|2020-07-10 16:00:00|65813.1|65793.1|65845.3|65825.3|65849.6|65829.6|65811.3|65791.3|823
1594397100000|2020-07-10 16:05:00|65844.5|65824.5|65841.1|65821.1|65850.6|65830.6|65834.2|65814.2|751
1594397400000|2020-07-10 16:10:00|65841|65821|65857.9|65837.9|65861.2|65841.2|65840.2|65820.2|704
1594397700000|2020-07-10 16:15:00|65858.2|65838.2|65876|65856|65881.4|65861.4|65858.2|65838.2|691
1594398000000|2020-07-10 16:20:00|65875.8|65855.8|65866.2|65846.2|65883.3|65863.3|65865.6|65845.6|789
1594398300000|2020-07-10 16:25:00|65867|65847|65886.8|65866.8|65888.2|65868.2|65865.9|65845.9|821
1594398600000|2020-07-10 16:30:00|65886.3|65866.3|65897.4|65877.4|65900.4|65880.4|65877.2|65857.2|784
1594398900000|2020-07-10 16:35:00|65897.7|65877.7|65904.4|65884.4|65907.6|65887.6|65893.1|65873.1|660
1594399200000|2020-07-10 16:40:00|65903.7|65883.7|65886.5|65866.5|65924.7|65904.7|65885|65865|813
1594399500000|2020-07-10 16:45:00|65885.9|65870.9|65883.3|65863.3|65893.4|65874.1|65876.4|65858.3|740
1594399800000|2020-07-10 16:50:00|65883.2|65863.2|65902.1|65882.1|65905|65885|65883.1|65863.1|635
1594400100000|2020-07-10 16:55:00|65902|65882|65897.5|65877.5|65905.8|65885.8|65892.9|65873.6|672
1594400400000|2020-07-10 17:00:00|65897.7|65877.7|65901.6|65881.6|65903.5|65883.5|65891.9|65873|700
1594400700000|2020-07-10 17:05:00|65901.8|65881.8|65906.4|65886.4|65912.6|65892.6|65897|65877|559
1594401000000|2020-07-10 17:10:00|65906.2|65886.2|65902.7|65882.7|65909.5|65889.5|65901.9|65881.9|564
1594401300000|2020-07-10 17:15:00|65902.8|65882.8|65922.8|65902.8|65928.7|65908.7|65898.3|65878.3|653
1594401600000|2020-07-10 17:20:00|65922.2|65902.2|65894.2|65874.2|65927.4|65907.4|65891.3|65871.3|654
1594401900000|2020-07-10 17:25:00|65893.8|65873.8|65884.1|65864.1|65907.8|65887.8|65883|65863|683
1594402200000|2020-07-10 17:30:00|65885.8|65865.8|65891.6|65871.6|65896.1|65876.1|65883.8|65863.8|639
1594402500000|2020-07-10 17:35:00|65891.7|65871.7|65894.3|65874.3|65900|65880|65883.3|65863.3|580
1594402800000|2020-07-10 17:40:00|65894.4|65874.4|65879.4|65859.4|65895|65875|65874.7|65854.7|591
1594403100000|2020-07-10 17:45:00|65880|65860|65881.8|65861.8|65890.8|65870.8|65875.3|65855.3|588
1594403400000|2020-07-10 17:50:00|65882.1|65862.1|65878.4|65858.4|65882.1|65862.1|65870.7|65850.7|533
1594403700000|2020-07-10 17:55:00|65878.5|65858.5|65882.2|65862.2|65884.6|65864.6|65875.5|65855.5|547
1594404000000|2020-07-10 18:00:00|65882.3|65862.3|65898.4|65878.4|65898.9|65878.9|65882.3|65862.3|602
1594404300000|2020-07-10 18:05:00|65898.3|65878.3|65906.8|65886.8|65907.8|65887.8|65895.5|65875.5|567
1594404600000|2020-07-10 18:10:00|65906.6|65886.6|65914.8|65894.8|65918.9|65898.9|65905.5|65885.5|560
1594404900000|2020-07-10 18:15:00|65915.4|65895.4|65917.7|65897.7|65921.7|65901.7|65908.8|65888.8|552
1594405200000|2020-07-10 18:20:00|65917.6|65897.6|65916.6|65896.6|65920.9|65900.9|65914.8|65894.8|534
1594405500000|2020-07-10 18:25:00|65916.5|65896.5|65910.8|65890.8|65922.4|65902.4|65906.3|65886.3|545
1594405800000|2020-07-10 18:30:00|65910.4|65890.4|65902.6|65882.6|65912.2|65892.2|65901.3|65881.3|515
1594406100000|2020-07-10 18:35:00|65903.3|65883.3|65896.8|65876.8|65907.3|65887.3|65896.8|65876.8|481
1594406400000|2020-07-10 18:40:00|65896.7|65876.7|65892.8|65872.8|65903|65883|65891.9|65871.9|420
1594406700000|2020-07-10 18:45:00|65892.9|65872.9|65898.1|65878.1|65906.3|65886.3|65892.8|65872.8|507
1594407000000|2020-07-10 18:50:00|65898.4|65878.4|65902.5|65882.5|65902.9|65882.9|65895.3|65875.3|438
1594407300000|2020-07-10 18:55:00|65902.7|65882.7|65927.8|65907.8|65928|65908|65902.6|65882.6|613
1594407600000|2020-07-10 19:00:00|65927.7|65907.7|65934.6|65914.6|65943.7|65923.7|65920.5|65900.5|698
1594407900000|2020-07-10 19:05:00|65934.2|65914.2|65935.6|65915.6|65944.5|65924.5|65932.7|65912.7|613
1594408200000|2020-07-10 19:10:00|65935.8|65915.8|65929.6|65909.6|65944.3|65924.3|65926.8|65906.8|550
1594408500000|2020-07-10 19:15:00|65929.8|65909.8|65919.1|65899.1|65929.8|65909.8|65917.6|65897.6|575
1594408800000|2020-07-10 19:20:00|65919.4|65899.4|65913.5|65893.5|65924.3|65904.3|65911.2|65891.2|484
1594409100000|2020-07-10 19:25:00|65913.4|65893.4|65911.2|65891.2|65914.7|65894.7|65910.5|65890.5|462
1594409400000|2020-07-10 19:30:00|65911.6|65891.6|65904|65884|65912.2|65892.2|65902.9|65882.9|519
1594409700000|2020-07-10 19:35:00|65903.7|65883.7|65918.3|65898.3|65920.8|65900.8|65903.6|65883.6|464
1594410000000|2020-07-10 19:40:00|65919.1|65899.1|65920.9|65900.9|65928.9|65908.9|65914.4|65894.4|575
1594410300000|2020-07-10 19:45:00|65921.1|65901.1|65918.1|65898.1|65924.4|65904.4|65914.4|65894.4|520
1594410600000|2020-07-10 19:50:00|65915.6|65895.6|65911.9|65891.9|65917.5|65897.5|65909.9|65889.9|560
1594410900000|2020-07-10 19:55:00|65911.8|65891.8|65914.4|65894.4|65919.9|65899.9|65909.1|65889.1|622
1594411200000|2020-07-10 20:00:00|65914.3|65894.3|65905.3|65885.3|65925.9|65905.9|65904.1|65884.1|790
1594411500000|2020-07-10 20:05:00|65905.6|65885.6|65903.8|65883.8|65910.9|65890.9|65900.1|65879.1|417
1594411800000|2020-07-10 20:10:00|65905.2|65885.2|65910.9|65890.9|65912.8|65892.8|65903.1|65882.9|343
1594412100000|2020-07-10 20:15:00|65910.5|65890.5|65918.3|65898.3|65921.4|65901.4|65909.3|65889.3|427
1594412400000|2020-07-10 20:20:00|65918.4|65898.4|65924.5|65904.5|65927.8|65907.8|65914.1|65894.1|419
1594412700000|2020-07-10 20:25:00|65924.1|65904.1|65927.9|65907.9|65934.3|65913|65922.5|65902.5|349
1594413000000|2020-07-10 20:30:00|65927.8|65907.8|65930.2|65910.2|65934.8|65914.8|65925.5|65905.5|393
1594413300000|2020-07-10 20:35:00|65930.4|65910.4|65924.4|65904.4|65937.7|65916.6|65924.3|65903.1|293
1594413600000|2020-07-10 20:40:00|65924.1|65904.1|65930.2|65910.2|65930.8|65910.8|65916.9|65893.9|334
1594413900000|2020-07-10 20:45:00|65931.4|65911.4|65924.2|65904.2|65948.2|65917.5|65917.8|65897.8|490
1594414200000|2020-07-10 20:50:00|65923.4|65903.4|65936|65916|65966.5|65930.6|65920.4|65884|479
1594414500000|2020-07-10 20:55:00|65936.2|65916.2|65939.6|65887.1|65958.2|65923.8|65918.6|65864.2|383
1594584000000|2020-07-12 20:00:00|65899.3|65869.3|65899.3|65869.3|65923.6|65869.3|65899.3|65826.5|5
1594584300000|2020-07-12 20:05:00|65928.5|65811.5|65898.6|65843.9|65928.5|65869.3|65879|65810|12
1594584600000|2020-07-12 20:10:00|65919.8|65802.8|65919.8|65802.8|65919.8|65802.8|65919.8|65802.8|1
1594584900000|2020-07-12 20:15:00|65920.4|65803.4|65919.8|65802.8|65930.8|65813.8|65919.8|65802.8|10
1594585200000|2020-07-12 20:20:00|65930.8|65813.8|65897.2|65823.9|65930.8|65871.6|65882.1|65802.8|14
1594585500000|2020-07-12 20:25:00|65897.5|65823.7|65898.6|65843.9|65901.9|65871.9|65875.2|65810.4|31
1594585800000|2020-07-12 20:30:00|65896.6|65866.6|65880.1|65850.1|65900.2|65868.3|65877.6|65809.2|28
1594586100000|2020-07-12 20:35:00|65885.3|65855.3|65886.3|65856.3|65922.6|65856.3|65880.1|65805.6|5
1594586400000|2020-07-12 20:40:00|65874.6|65844.6|65880.1|65850.1|65886.8|65856.8|65874.6|65844.6|16
1594586700000|2020-07-12 20:45:00|65898.2|65868.2|65898.6|65843.9|65898.6|65868.2|65893|65843.9|5
1594587000000|2020-07-12 20:50:00|65934.8|65817.8|65882|65852|65946.8|65862.1|65875.9|65806.8|23
1594587300000|2020-07-12 20:55:00|65890|65860|65925.8|65819.6|65925.8|65860.8|65880.7|65819.6|10
1594587600000|2020-07-12 21:00:00|65913.7|65811.2|65894|65864|65913.7|65864.8|65886.8|65811.2|38
1594587900000|2020-07-12 21:05:00|65895.4|65865.4|65887.3|65867.3|65912|65873.2|65886.8|65851|40
1594588200000|2020-07-12 21:10:00|65907|65856|65916.9|65846.5|65918|65869.9|65887.3|65845.5|36
1594588500000|2020-07-12 21:15:00|65889.1|65869.1|65896.8|65876.8|65918.9|65879.8|65885.6|65825.9|118
1594588800000|2020-07-12 21:20:00|65918.9|65856.2|65896.9|65849.8|65918.9|65876.1|65880.7|65831.4|129
1594589100000|2020-07-12 21:25:00|65904.3|65848|65908.7|65852.5|65916.6|65864.5|65884.5|65828.7|112
1594589400000|2020-07-12 21:30:00|65886.7|65852.9|65895|65855.2|65909.3|65867|65883.2|65830|93
1594589700000|2020-07-12 21:35:00|65888.5|65862.1|65904.7|65857|65909|65865.7|65885.7|65837.9|133
1594590000000|2020-07-12 21:40:00|65887.9|65866|65896.4|65853.7|65907|65866|65885.6|65829|185
1594590300000|2020-07-12 21:45:00|65897.4|65853.2|65892.9|65854.7|65906.7|65865.2|65886.4|65829.9|195
1594590600000|2020-07-12 21:50:00|65894.3|65855.8|65912.1|65850.4|65912.1|65864.1|65887.1|65836.9|293
1594590900000|2020-07-12 21:55:00|65909.9|65853|65903.5|65845.1|65909.9|65862.4|65881.6|65840.8|303
1594591200000|2020-07-12 22:00:00|65903|65847.9|65864.7|65842.9|65903.5|65873.4|65864.6|65840.5|667
1594591500000|2020-07-12 22:05:00|65864.2|65844.2|65866.7|65842.9|65878.2|65856.4|65862.2|65833.1|507
1594591800000|2020-07-12 22:10:00|65866.1|65844.2|65857.1|65837.1|65870.3|65848.9|65856.2|65826.4|474
1594592100000|2020-07-12 22:15:00|65856.8|65836.8|65846.2|65825.7|65859.3|65838.5|65844.9|65816.4|479
1594592400000|2020-07-12 22:20:00|65846.4|65825.9|65847.1|65827.1|65850.3|65830.3|65835.3|65801.7|538
1594592700000|2020-07-12 22:25:00|65847.2|65827.2|65846.6|65826.6|65849.4|65829.4|65841.5|65819.6|319
1594593000000|2020-07-12 22:30:00|65847.5|65827.5|65845.4|65825.4|65847.7|65827.7|65842.1|65820.7|295
1594593300000|2020-07-12 22:35:00|65845.7|65825.7|65845.9|65825.9|65856.3|65836.3|65844.9|65824.9|300
1594593600000|2020-07-12 22:40:00|65845.8|65825.8|65839.2|65819.2|65854.8|65834.8|65837.7|65817.7|295
1594593900000|2020-07-12 22:45:00|65839.1|65819.1|65831.1|65811.1|65843.1|65823.1|65830.8|65810.8|302
1594594200000|2020-07-12 22:50:00|65831.6|65811.6|65837.7|65817.7|65841|65817.9|65827.6|65807.6|325
1594594500000|2020-07-12 22:55:00|65837.8|65817.8|65828.5|65808.5|65839.1|65819.1|65826.4|65806.4|288
1594594800000|2020-07-12 23:00:00|65829.7|65809.7|65826.3|65806.3|65829.7|65809.7|65818.2|65798.2|391
1594595100000|2020-07-12 23:05:00|65825.9|65805.9|65836.5|65816.5|65840.6|65820.6|65822.5|65802.4|267
1594595400000|2020-07-12 23:10:00|65836.2|65816.2|65849.5|65829.5|65854.1|65834.1|65835.6|65815.6|387
1594595700000|2020-07-12 23:15:00|65849.6|65829.6|65853.2|65833.2|65855.7|65835.7|65844.6|65824.6|417
1594596000000|2020-07-12 23:20:00|65853.5|65833.5|65856|65836|65860.2|65840.2|65850.9|65830.9|434
1594596300000|2020-07-12 23:25:00|65856.1|65836.1|65840.5|65820.5|65859.2|65839.2|65839.6|65819.6|384
1594596600000|2020-07-12 23:30:00|65840.1|65820.1|65857.7|65837.7|65859.8|65839.8|65836.7|65816.7|394
1594596900000|2020-07-12 23:35:00|65857.8|65837.8|65851|65831|65858.6|65838.6|65847.1|65827.1|349
1594597200000|2020-07-12 23:40:00|65850.7|65830.7|65851.5|65831.5|65857|65837|65846.5|65826.5|302
1594597500000|2020-07-12 23:45:00|65852|65832|65849.5|65829.5|65852.9|65832.9|65845.7|65825.7|348
1594597800000|2020-07-12 23:50:00|65849.2|65829.2|65855.4|65835.4|65861.2|65841.2|65846.8|65826.8|327
1594598100000|2020-07-12 23:55:00|65854.1|65834.1|65868.3|65848.3|65869|65849|65853.2|65833.2|482
1594598400000|2020-07-13 00:00:00|65868.2|65848.2|65888.7|65868.7|65898.1|65878.1|65864.8|65844.8|599
1594598700000|2020-07-13 00:05:00|65887|65867|65887.9|65867.9|65890.5|65870.5|65882.5|65862.5|498
1594599000000|2020-07-13 00:10:00|65888.3|65868.3|65891.3|65871.3|65897.5|65877.5|65886.2|65866.2|436
1594599300000|2020-07-13 00:15:00|65891.1|65871.1|65894.7|65874.7|65897.1|65877.1|65888|65868|433
1594599600000|2020-07-13 00:20:00|65893.5|65873.5|65880.8|65860.8|65894|65874|65880.5|65860.5|402
1594599900000|2020-07-13 00:25:00|65881.4|65861.4|65858.8|65838.8|65881.4|65861.4|65858.6|65838.6|403
1594600200000|2020-07-13 00:30:00|65857.3|65837.3|65853.2|65833.2|65865.4|65845.4|65852.8|65832.8|398
1594600500000|2020-07-13 00:35:00|65853.1|65833.1|65866.6|65846.6|65869.3|65849.3|65850.6|65830.6|463
1594600800000|2020-07-13 00:40:00|65867.4|65847.4|65856.4|65836.4|65868.8|65848.8|65855.1|65835.1|404
1594601100000|2020-07-13 00:45:00|65856.5|65836.5|65848|65828|65859.9|65839.9|65845.4|65825.4|504
1594601400000|2020-07-13 00:50:00|65848.2|65828.2|65839.6|65819.6|65855.4|65835.4|65836.8|65816.8|583
1594601700000|2020-07-13 00:55:00|65839.7|65819.7|65834.7|65814.7|65847.9|65827.9|65832|65812|517
1594602000000|2020-07-13 01:00:00|65835|65815|65805.5|65785.5|65836.7|65816.7|65794|65774|649
1594602300000|2020-07-13 01:05:00|65805.4|65785.4|65812.8|65792.8|65813.1|65795.3|65791.2|65771.2|538
1594602600000|2020-07-13 01:10:00|65812.7|65792.7|65806.6|65786.6|65818.7|65798.7|65802.2|65782.2|570
1594602900000|2020-07-13 01:15:00|65806.4|65786.4|65810.5|65790.5|65820.5|65800.5|65805.6|65785.6|673
1594603200000|2020-07-13 01:20:00|65809.7|65789.7|65809.2|65789.2|65811.1|65792.4|65799.8|65779.8|543
1594603500000|2020-07-13 01:25:00|65809.5|65789.5|65804.4|65784.4|65809.9|65789.9|65799.1|65779.1|552
1594603800000|2020-07-13 01:30:00|65803.8|65783.8|65779.7|65759.7|65803.8|65783.8|65777.6|65758|681
1594604100000|2020-07-13 01:35:00|65779.9|65759.9|65794.4|65774.4|65794.7|65774.7|65775.3|65755.3|527
1594604400000|2020-07-13 01:40:00|65794.3|65774.3|65814.2|65794.2|65817.9|65797.9|65794.2|65774.2|511
1594604700000|2020-07-13 01:45:00|65814|65794|65803|65783|65815.7|65795.7|65800.4|65780.4|512
1594605000000|2020-07-13 01:50:00|65803.1|65783.1|65800.4|65780.4|65813.1|65793.1|65795.3|65775.3|496
1594605300000|2020-07-13 01:55:00|65800.5|65780.5|65805|65785|65805.5|65785.5|65797.6|65777.6|451
1594605600000|2020-07-13 02:00:00|65804.8|65784.8|65804.6|65784.6|65810.4|65790.4|65801.4|65781.4|501
1594605900000|2020-07-13 02:05:00|65805|65785|65796.4|65776.4|65805|65785|65795.6|65775.6|619
1594606200000|2020-07-13 02:10:00|65797|65777|65790.4|65770.4|65797.7|65777.7|65787.6|65767.6|467
1594606500000|2020-07-13 02:15:00|65790.6|65770.6|65781.6|65761.6|65793.5|65773.9|65780|65760|434
1594606800000|2020-07-13 02:20:00|65780.7|65760.7|65783.9|65763.9|65792.9|65772.9|65780.3|65760.3|426
1594607100000|2020-07-13 02:25:00|65783.8|65763.8|65782.5|65762.5|65790.1|65770.1|65778.3|65758.3|465
1594607400000|2020-07-13 02:30:00|65782.4|65762.4|65775.6|65755.6|65782.4|65762.4|65774.1|65754.1|483
1594607700000|2020-07-13 02:35:00|65773.6|65753.6|65771.9|65751.9|65775.8|65755.8|65764.8|65747|479
1594608000000|2020-07-13 02:40:00|65771.8|65751.8|65772.5|65752.5|65775.3|65755.3|65765.7|65745.7|480
1594608300000|2020-07-13 02:45:00|65772.6|65752.6|65774.1|65754.1|65775.5|65755.5|65763.1|65743.1|456
1594608600000|2020-07-13 02:50:00|65774.7|65754.7|65781.5|65761.5|65784.6|65764.6|65767.3|65747.3|431
1594608900000|2020-07-13 02:55:00|65781.7|65761.7|65773.3|65753.3|65784.8|65764.8|65768.3|65748.3|371
1594609200000|2020-07-13 03:00:00|65773.2|65753.2|65762.9|65742.9|65778.6|65758.6|65761.1|65741.1|537
1594609500000|2020-07-13 03:05:00|65763.1|65743.1|65756.6|65736.6|65765.7|65745.7|65751.7|65732.6|426
1594609800000|2020-07-13 03:10:00|65756.7|65736.7|65757.7|65737.7|65766.2|65746.2|65753.5|65734|405
1594610100000|2020-07-13 03:15:00|65758|65738|65757.4|65737.4|65761.1|65743.8|65750.3|65730.3|518
1594610400000|2020-07-13 03:20:00|65757.5|65737.5|65763.9|65743.9|65764.9|65746.2|65755.8|65735.8|427
1594610700000|2020-07-13 03:25:00|65764|65744|65745.1|65725.1|65764.9|65744.9|65740.3|65720.3|603
1594611000000|2020-07-13 03:30:00|65745.9|65725.9|65748.3|65728.3|65752.3|65732.3|65740.8|65720.8|417
1594611300000|2020-07-13 03:35:00|65749.5|65729.5|65754.9|65734.9|65755.6|65738.1|65746.3|65726.3|402
1594611600000|2020-07-13 03:40:00|65755.1|65735.1|65752|65732|65755.4|65736.4|65741.5|65723.2|437
1594611900000|2020-07-13 03:45:00|65752.1|65732.1|65747.6|65727.6|65754.1|65734.1|65742.4|65723.8|346
1594612200000|2020-07-13 03:50:00|65747.4|65727.4|65758.7|65738.7|65759.1|65739.1|65746.6|65726.6|397
1594612500000|2020-07-13 03:55:00|65758.9|65738.9|65761.5|65741.5|65764.3|65744.6|65757|65737.4|382
1594612800000|2020-07-13 04:00:00|65761.3|65741.3|65755.9|65735.9|65761.3|65741.3|65754|65734|349
1594613100000|2020-07-13 04:05:00|65755.7|65735.7|65758.4|65738.4|65761.1|65742.2|65755.7|65735.7|322
1594613400000|2020-07-13 04:10:00|65758.3|65738.3|65764.5|65744.5|65764.8|65744.8|65756.6|65736.6|326
1594613700000|2020-07-13 04:15:00|65764.3|65744.3|65765.8|65745.8|65770.4|65750.4|65763.4|65743.4|347
1594614000000|2020-07-13 04:20:00|65765.9|65745.9|65773.6|65753.6|65773.7|65753.7|65761.8|65743.7|329
1594614300000|2020-07-13 04:25:00|65773.3|65753.3|65771.2|65751.2|65775.8|65755.8|65770.2|65750.2|324
1594614600000|2020-07-13 04:30:00|65771.4|65751.4|65783.8|65763.8|65786|65766|65770.5|65750.7|389
1594614900000|2020-07-13 04:35:00|65784.2|65764.2|65781.4|65761.4|65784.2|65764.2|65774|65754|341
1594615200000|2020-07-13 04:40:00|65781.7|65761.7|65794.1|65774.1|65794.3|65774.3|65781.6|65761.6|438
1594615500000|2020-07-13 04:45:00|65794|65774|65779.5|65759.5|65794|65774.3|65778.7|65758.7|343
1594615800000|2020-07-13 04:50:00|65779.3|65759.3|65779.1|65759.1|65784.7|65764.7|65776|65758.7|393
1594616100000|2020-07-13 04:55:00|65779.2|65759.2|65785.3|65765.3|65785.6|65765.6|65773.3|65753.3|375
1594616400000|2020-07-13 05:00:00|65784.8|65764.8|65779.1|65759.1|65791|65771|65775.9|65758.7|420
1594616700000|2020-07-13 05:05:00|65779.2|65759.2|65757.1|65737.1|65779.4|65759.4|65743.7|65723.7|683
1594617000000|2020-07-13 05:10:00|65757.2|65737.2|65743.2|65723.2|65763|65743|65742.3|65723.2|517
1594617300000|2020-07-13 05:15:00|65744.1|65724.1|65749.4|65734.4|65752.8|65734.4|65744.1|65724.1|471
1594617600000|2020-07-13 05:20:00|65749.2|65734.2|65731|65711|65754|65736.4|65731|65711|480
1594617900000|2020-07-13 05:25:00|65730.7|65710.7|65709.9|65689.9|65731.2|65711.2|65708.7|65688.7|653
1594618200000|2020-07-13 05:30:00|65709.8|65689.8|65710.2|65690.2|65716.4|65696.4|65704|65687|579
1594618500000|2020-07-13 05:35:00|65708.8|65688.8|65721.8|65701.8|65722|65702|65704.2|65687.1|493
1594618800000|2020-07-13 05:40:00|65721.7|65701.7|65724.4|65704.4|65725.3|65705.3|65715.9|65695.9|443
1594619100000|2020-07-13 05:45:00|65725.2|65705.2|65717.5|65697.5|65726.6|65708.1|65713.5|65693.5|565
1594619400000|2020-07-13 05:50:00|65718.4|65698.4|65739.5|65719.5|65742.2|65722.2|65715.8|65697.7|509
1594619700000|2020-07-13 05:55:00|65739.8|65719.8|65749.3|65729.3|65749.7|65729.7|65735.7|65716.4|588
1594620000000|2020-07-13 06:00:00|65747.4|65727.4|65741.5|65721.5|65749.6|65729.6|65729.2|65709.2|691
1594620300000|2020-07-13 06:05:00|65741.6|65721.6|65756.9|65736.9|65757.8|65738.1|65736.1|65716.1|706
1594620600000|2020-07-13 06:10:00|65759.4|65739.4|65786.3|65766.3|65789|65771.5|65759.4|65739.4|767
1594620900000|2020-07-13 06:15:00|65787.2|65767.2|65763.7|65748.7|65788.1|65768.1|65759.3|65741.3|650
1594621200000|2020-07-13 06:20:00|65764.1|65749.1|65772|65757|65773.7|65757.5|65755.3|65738.6|620
1594621500000|2020-07-13 06:25:00|65771.9|65756.9|65766.3|65751.3|65777.7|65762.7|65765.6|65750.6|712
1594621800000|2020-07-13 06:30:00|65765.9|65750.9|65754.3|65739.3|65770.8|65755.8|65752.8|65737.8|550
1594622100000|2020-07-13 06:35:00|65753.2|65738.2|65741.8|65726.8|65753.9|65738.9|65716.3|65701.3|736
1594622400000|2020-07-13 06:40:00|65741.6|65726.6|65723.1|65708.1|65744.2|65729.2|65718.1|65703.1|591
1594622700000|2020-07-13 06:45:00|65723|65708|65722.5|65707.5|65733.6|65718.6|65719.1|65704.1|649
1594623000000|2020-07-13 06:50:00|65722|65707|65728.6|65713.6|65745.9|65730.9|65722|65707|679
1594623300000|2020-07-13 06:55:00|65729.1|65714.1|65736.9|65721.9|65737.4|65722.4|65714.5|65699.5|700
1594623600000|2020-07-13 07:00:00|65737.3|65722.3|65752.1|65737.1|65752.4|65737.4|65726.5|65711.5|755
1594623900000|2020-07-13 07:05:00|65752.3|65737.3|65784.9|65769.9|65794.9|65779.9|65752.3|65737.3|931
1594624200000|2020-07-13 07:10:00|65784.8|65769.8|65764.5|65749.5|65792|65777|65760.5|65745.5|777
1594624500000|2020-07-13 07:15:00|65763.8|65748.8|65736.7|65721.7|65766.7|65751.7|65728.2|65713.2|759
1594624800000|2020-07-13 07:20:00|65736.8|65721.8|65755.1|65740.1|65756|65741|65735.7|65720.7|796
1594625100000|2020-07-13 07:25:00|65755.4|65740.4|65816.6|65801.6|65832|65817|65751.4|65736.4|875
1594625400000|2020-07-13 07:30:00|65816.4|65801.4|65798.9|65783.9|65833.2|65818.2|65797|65782|830
1594625700000|2020-07-13 07:35:00|65799|65784|65804.3|65789.3|65816.7|65801.7|65781.8|65766.8|789
1594626000000|2020-07-13 07:40:00|65803.9|65788.9|65804.5|65789.5|65819.2|65804.2|65800.6|65785.6|741
1594626300000|2020-07-13 07:45:00|65805.1|65790.1|65807.2|65792.2|65813|65798|65790|65775|730
1594626600000|2020-07-13 07:50:00|65807.7|65792.7|65804.4|65789.4|65810.5|65795.5|65798.4|65783.4|647
1594626900000|2020-07-13 07:55:00|65803.6|65788.6|65802.6|65787.6|65804.7|65789.7|65781.3|65766.3|716
1594627200000|2020-07-13 08:00:00|65802|65787|65829.4|65814.4|65835.3|65818.1|65799.1|65784.1|880
1594627500000|2020-07-13 08:05:00|65826.4|65811.4|65815.5|65800.5|65843.9|65828.9|65807.7|65792.7|907
1594627800000|2020-07-13 08:10:00|65815.2|65800.2|65805.7|65790.7|65820.4|65805.4|65795.4|65780.4|782
1594628100000|2020-07-13 08:15:00|65806.7|65791.7|65831.3|65816.3|65836.2|65820.9|65799|65784|751
1594628400000|2020-07-13 08:20:00|65832.2|65817.2|65835.6|65820.6|65848.2|65833|65815.4|65800.1|865
1594628700000|2020-07-13 08:25:00|65835.5|65820.5|65856.4|65841.4|65859.2|65844.2|65828.9|65813.9|811
1594629000000|2020-07-13 08:30:00|65855.3|65840.3|65861.7|65846.7|65870.5|65855.5|65843.2|65826.3|827
1594629300000|2020-07-13 08:35:00|65861.8|65846.8|65860.4|65845.4|65867|65852|65847.8|65832.8|752
1594629600000|2020-07-13 08:40:00|65860|65845|65868.7|65853.7|65874|65859|65857.9|65842.9|631
1594629900000|2020-07-13 08:45:00|65868.9|65853.9|65867.3|65852.3|65893.2|65878.2|65861.5|65846.5|730
1594630200000|2020-07-13 08:50:00|65868.7|65853.7|65852.6|65837.6|65872.8|65857.8|65848.9|65833.9|717
1594630500000|2020-07-13 08:55:00|65852.4|65837.4|65846.8|65831.8|65859|65844|65838|65823|715
1594630800000|2020-07-13 09:00:00|65846.9|65831.9|65816.9|65801.9|65847.2|65832.2|65813.6|65798.6|779
1594631100000|2020-07-13 09:05:00|65815.7|65800.7|65830.1|65815.1|65836.4|65821.4|65803|65786|750
1594631400000|2020-07-13 09:10:00|65830.8|65815.8|65828.3|65813.3|65833.3|65818.3|65817.1|65802.1|577
1594631700000|2020-07-13 09:15:00|65829.1|65814.1|65854.4|65839.4|65857.5|65842.5|65828.7|65813.7|695
1594632000000|2020-07-13 09:20:00|65854.5|65839.5|65859.9|65844.9|65870.7|65855.7|65849.6|65834.6|706
1594632300000|2020-07-13 09:25:00|65859.5|65844.5|65824.1|65809.1|65863.2|65848.2|65822.9|65807.9|672
1594632600000|2020-07-13 09:30:00|65824.2|65809.2|65811.9|65796.9|65830.2|65815.2|65809.4|65794.4|741
1594632900000|2020-07-13 09:35:00|65811.8|65796.8|65787.3|65772.3|65813|65798|65784.2|65769.2|693
1594633200000|2020-07-13 09:40:00|65787.7|65772.7|65819.1|65804.1|65820.3|65805.3|65783.6|65768.6|690
1594633500000|2020-07-13 09:45:00|65819|65804|65809.8|65794.8|65820.9|65805.9|65800.6|65785.6|643
1594633800000|2020-07-13 09:50:00|65809.3|65794.3|65813.4|65798.4|65813.5|65798.5|65795.1|65780.1|692
1594634100000|2020-07-13 09:55:00|65813.8|65798.8|65784.4|65769.4|65815.4|65800.4|65777|65762|768
1594634400000|2020-07-13 10:00:00|65784.6|65769.6|65766.7|65751.7|65784.7|65769.7|65757.5|65742.5|711
1594634700000|2020-07-13 10:05:00|65766.6|65751.6|65754.5|65739.5|65777.1|65762.1|65748.6|65733.6|820
1594635000000|2020-07-13 10:10:00|65755|65740|65741.7|65726.7|65755.7|65740.7|65739.5|65724.5|701
1594635300000|2020-07-13 10:15:00|65741.8|65726.8|65742.4|65727.4|65753.9|65738.9|65730.4|65715.4|706
1594635600000|2020-07-13 10:20:00|65742.2|65727.2|65739.6|65724.6|65748.2|65733.2|65729.4|65714.4|696
1594635900000|2020-07-13 10:25:00|65739.1|65724.1|65727.4|65712.4|65740.6|65725.6|65718.1|65703.1|615
1594636200000|2020-07-13 10:30:00|65727.3|65712.3|65741.5|65726.5|65743.2|65728.2|65722.4|65707.4|735
1594636500000|2020-07-13 10:35:00|65741.9|65726.9|65752.8|65737.8|65760.7|65745.7|65741.6|65726.6|599
1594636800000|2020-07-13 10:40:00|65753.1|65738.1|65759.2|65744.2|65763.1|65748.1|65741.8|65726.8|649
1594637100000|2020-07-13 10:45:00|65759.6|65744.6|65739.5|65724.5|65760.4|65745.4|65738.5|65723.5|618
1594637400000|2020-07-13 10:50:00|65739.4|65724.4|65718.2|65703.2|65744.5|65729.5|65718.2|65703.2|706
1594637700000|2020-07-13 10:55:00|65718.5|65703.5|65726|65711|65727.5|65712.5|65692.8|65677.8|718
1594638000000|2020-07-13 11:00:00|65726.6|65711.6|65724.5|65709.5|65737.1|65722.1|65717.2|65702.2|715
1594638300000|2020-07-13 11:05:00|65723.7|65708.7|65701.1|65686.1|65731|65716|65698.7|65683.7|712
1594638600000|2020-07-13 11:10:00|65701.3|65686.3|65670.7|65655.7|65703.1|65688.1|65669.5|65654.5|777
1594638900000|2020-07-13 11:15:00|65671.8|65656.8|65689.3|65674.3|65705.3|65690.3|65671.8|65656.8|734
1594639200000|2020-07-13 11:20:00|65689.4|65674.4|65719.7|65704.7|65719.9|65704.9|65688.8|65673.8|615
1594639500000|2020-07-13 11:25:00|65719.2|65704.2|65702.8|65687.8|65719.3|65704.3|65694.5|65679.5|655
1594639800000|2020-07-13 11:30:00|65702.9|65687.9|65712.7|65697.7|65721|65706|65698.8|65683.8|656
1594640100000|2020-07-13 11:35:00|65713.1|65698.1|65730.5|65715.5|65736.6|65721.6|65712|65697|639
1594640400000|2020-07-13 11:40:00|65730.7|65715.7|65723.5|65708.5|65738.6|65723.6|65715|65700|637
1594640700000|2020-07-13 11:45:00|65724.5|65709.5|65704.8|65689.8|65724.5|65709.5|65703.2|65688.2|670
1594641000000|2020-07-13 11:50:00|65704.9|65689.9|65698.1|65678.1|65707.2|65692.2|65688.9|65669|730
1594641300000|2020-07-13 11:55:00|65698|65678|65691|65676|65704.1|65687.4|65684.6|65667|807
1594641600000|2020-07-13 12:00:00|65694.5|65674.5|65708.5|65693.5|65715|65698.5|65668.1|65650.7|787
1594641900000|2020-07-13 12:05:00|65709.5|65694.5|65701.8|65686.8|65709.5|65694.5|65683.9|65666.1|647
1594642200000|2020-07-13 12:10:00|65701.9|65686.9|65722.9|65707.9|65729.7|65712.8|65700.6|65685.6|750
1594642500000|2020-07-13 12:15:00|65724.2|65709.2|65743.2|65723.2|65753|65735.6|65723|65706.2|726
1594642800000|2020-07-13 12:20:00|65739.1|65724.1|65713.9|65698.9|65748.6|65732.5|65709.8|65693.1|724
1594643100000|2020-07-13 12:25:00|65714.6|65699.6|65726.7|65711.7|65739.6|65722|65712.1|65697.1|733
1594643400000|2020-07-13 12:30:00|65726.2|65711.2|65694.1|65679.1|65744.9|65727.1|65691.1|65672.2|740
1594643700000|2020-07-13 12:35:00|65694.6|65679.6|65698.3|65683.3|65714.8|65698|65686.4|65669.8|642
1594644000000|2020-07-13 12:40:00|65697.9|65682.9|65710.3|65695.3|65718.8|65703.3|65692.4|65674.8|607
1594644300000|2020-07-13 12:45:00|65713|65693|65711.8|65691.8|65716.3|65699.2|65696.8|65679.4|657
1594644600000|2020-07-13 12:50:00|65711.7|65691.7|65699.2|65684.2|65719.8|65702.5|65699.1|65682.7|539
1594644900000|2020-07-13 12:55:00|65699.3|65684.3|65739.7|65724.7|65740.1|65724.7|65694|65676.6|785
1594645200000|2020-07-13 13:00:00|65739.9|65724.9|65712.7|65697.7|65743.3|65726.7|65708.6|65693.5|779
1594645500000|2020-07-13 13:05:00|65713.1|65698.1|65703.9|65688.9|65713.4|65698.4|65686.6|65670.5|774
1594645800000|2020-07-13 13:10:00|65704|65689|65673.7|65658.7|65711.4|65693.5|65671.1|65653.4|734
1594646100000|2020-07-13 13:15:00|65673.8|65658.8|65690.1|65675.1|65703.9|65686.5|65673.7|65658.7|713
1594646400000|2020-07-13 13:20:00|65689.9|65674.9|65678.7|65663.7|65697.1|65680.6|65675.7|65658.4|664
1594646700000|2020-07-13 13:25:00|65681.3|65661.3|65649.2|65634.2|65681.3|65663.5|65641|65625|742
1594647000000|2020-07-13 13:30:00|65649.5|65634.5|65619.5|65604.5|65649.5|65634.5|65603.5|65585.9|1001
1594647300000|2020-07-13 13:35:00|65619.3|65604.3|65566.6|65546.6|65623|65605.6|65558.1|65539.4|1016
1594647600000|2020-07-13 13:40:00|65563.8|65548.8|65587.9|65567.9|65592.7|65574.9|65554|65537.1|922
1594647900000|2020-07-13 13:45:00|65589.1|65569.1|65619.3|65599.3|65620.6|65600.6|65572.4|65554.6|952
1594648200000|2020-07-13 13:50:00|65619|65599|65574.4|65559.4|65624|65605.5|65570.6|65553.6|1014
1594648500000|2020-07-13 13:55:00|65574.2|65559.2|65584.2|65564.2|65589.9|65572.6|65558.9|65542.8|941
1594648800000|2020-07-13 14:00:00|65583.6|65563.6|65565.1|65545.1|65594.6|65574.6|65556|65539.9|985
1594649100000|2020-07-13 14:05:00|65565|65545|65545.8|65525.8|65570.7|65553.6|65544|65524.9|829
1594649400000|2020-07-13 14:10:00|65546|65526|65549.8|65534.8|65569.1|65549.1|65545.2|65526|789
1594649700000|2020-07-13 14:15:00|65549.9|65529.9|65554.9|65534.9|65561.5|65541.5|65537.2|65517.3|758
1594650000000|2020-07-13 14:20:00|65554.6|65534.6|65525|65505|65559.6|65542.2|65521.1|65504|740
1594650300000|2020-07-13 14:25:00|65524.5|65504.5|65535.1|65515.1|65540.1|65520.4|65507.4|65488.1|839
1594650600000|2020-07-13 14:30:00|65534.9|65514.9|65527.5|65507.5|65534.9|65514.9|65498.1|65479.5|773
1594650900000|2020-07-13 14:35:00|65527.6|65507.6|65537.5|65517.5|65558.2|65540.2|65519.3|65499.3|877
1594651200000|2020-07-13 14:40:00|65536.7|65516.7|65509.4|65494.4|65536.9|65516.9|65503|65485.3|795
1594651500000|2020-07-13 14:45:00|65509.6|65494.6|65512.3|65492.3|65530|65515|65491.9|65471.9|850
1594651800000|2020-07-13 14:50:00|65512.1|65492.1|65510.5|65490.5|65538.7|65518.7|65501.1|65482.1|903
1594652100000|2020-07-13 14:55:00|65510.4|65490.4|65505.7|65490.7|65516.7|65498.4|65494.3|65477|902
1594652400000|2020-07-13 15:00:00|65505.8|65490.8|65495|65480|65520.7|65504.5|65483.6|65468.6|881
1594652700000|2020-07-13 15:05:00|65494.9|65479.9|65518.7|65498.7|65531.9|65511.9|65494.6|65478.6|835
1594653000000|2020-07-13 15:10:00|65519.6|65499.6|65535.8|65515.8|65536|65518|65505.4|65485.4|741
1594653300000|2020-07-13 15:15:00|65535.9|65515.9|65525.1|65505.1|65551.4|65532.3|65514.3|65495.6|821
1594653600000|2020-07-13 15:20:00|65525.5|65505.5|65517.1|65497.1|65545.3|65527.7|65513.7|65496.4|781
1594653900000|2020-07-13 15:25:00|65517|65497|65533|65513|65538.2|65518.2|65505.2|65489.2|847
1594654200000|2020-07-13 15:30:00|65533.3|65513.3|65554.6|65534.6|65556.6|65536.6|65521.9|65501.9|863
1594654500000|2020-07-13 15:35:00|65554.3|65534.3|65555|65535|65568.3|65548.3|65551.3|65531.3|776
1594654800000|2020-07-13 15:40:00|65554.9|65534.9|65516.6|65496.6|65560.4|65540.4|65514|65494|809
1594655100000|2020-07-13 15:45:00|65518.1|65498.1|65512|65492|65528.4|65508.4|65509.9|65489.9|794
1594655400000|2020-07-13 15:50:00|65511.9|65491.9|65527.7|65507.7|65537.7|65517.7|65509|65489|607
1594655700000|2020-07-13 15:55:00|65527.8|65507.8|65521|65501|65528.1|65508.1|65503.8|65483.8|765
1594656000000|2020-07-13 16:00:00|65520.8|65500.8|65555.2|65535.2|65555.4|65535.4|65511.7|65491.7|802
1594656300000|2020-07-13 16:05:00|65556.4|65536.4|65535|65515|65557.8|65537.8|65524.9|65504.9|767
1594656600000|2020-07-13 16:10:00|65536.2|65516.2|65511|65491|65540.2|65520.2|65507.7|65490.4|729
1594656900000|2020-07-13 16:15:00|65511.1|65491.1|65490|65470|65511.4|65493.5|65489.3|65469.5|644
1594657200000|2020-07-13 16:20:00|65490.1|65470.1|65482.3|65462.3|65496.3|65476.3|65465.2|65446.6|681
1594657500000|2020-07-13 16:25:00|65482.1|65462.1|65466.7|65446.7|65485.3|65467.9|65453.2|65435.3|626
1594657800000|2020-07-13 16:30:00|65464|65449|65476|65456|65480.1|65462.3|65462.1|65444.1|652
1594658100000|2020-07-13 16:35:00|65471.9|65456.9|65466.6|65446.6|65486.7|65468.5|65455.3|65436.6|675
1594658400000|2020-07-13 16:40:00|65466.7|65446.7|65468.8|65453.8|65473|65455.1|65457.2|65441|562
1594658700000|2020-07-13 16:45:00|65471.4|65451.4|65485|65465|65485.8|65466.8|65454.7|65437.1|615
1594659000000|2020-07-13 16:50:00|65484.9|65464.9|65502.6|65482.6|65503|65483.4|65482.6|65464.8|672
1594659300000|2020-07-13 16:55:00|65501.4|65481.4|65496.3|65476.3|65502|65482|65479|65459|783
1594659600000|2020-07-13 17:00:00|65496.9|65476.9|65510.1|65490.1|65510.1|65490.1|65486.4|65466.4|701
1594659900000|2020-07-13 17:05:00|65510.3|65490.3|65484.5|65464.5|65510.3|65490.3|65481.4|65462.4|559
1594660200000|2020-07-13 17:10:00|65484.6|65464.6|65467.3|65447.3|65484.7|65466.2|65464.4|65444.9|539
1594660500000|2020-07-13 17:15:00|65467.4|65447.4|65459.7|65439.7|65467.4|65447.4|65457.8|65438.4|530
1594660800000|2020-07-13 17:20:00|65459.6|65439.6|65462.6|65442.6|65465.5|65445.5|65453.8|65435|530
1594661100000|2020-07-13 17:25:00|65462.3|65442.3|65484.3|65464.3|65488.8|65468.8|65461.8|65441.8|623
1594661400000|2020-07-13 17:30:00|65484|65464|65479.1|65459.1|65487.3|65467.5|65469.9|65452.8|619
1594661700000|2020-07-13 17:35:00|65478.7|65458.7|65496.7|65476.7|65500.7|65480.7|65475.8|65455.8|647
1594662000000|2020-07-13 17:40:00|65496.6|65476.6|65490.3|65470.3|65503.4|65483.4|65487.5|65467.5|583
1594662300000|2020-07-13 17:45:00|65490.2|65470.2|65491.8|65471.8|65500.1|65480.1|65483.6|65463.6|500
1594662600000|2020-07-13 17:50:00|65491.7|65471.7|65488.3|65468.3|65494.2|65474.2|65487.8|65467.8|497
1594662900000|2020-07-13 17:55:00|65488.2|65468.2|65484.7|65464.7|65491.5|65471.5|65481.5|65463|593
1594663200000|2020-07-13 18:00:00|65484.8|65464.8|65496.8|65476.8|65501.6|65481.6|65480.8|65460.8|720
1594663500000|2020-07-13 18:05:00|65497.1|65477.1|65531.5|65511.5|65538.4|65519.5|65497|65477|797
1594663800000|2020-07-13 18:10:00|65531.7|65511.7|65522.3|65502.3|65542.1|65522.1|65520.3|65502.3|825
1594664100000|2020-07-13 18:15:00|65519.5|65504.5|65513.7|65493.7|65525.9|65505.9|65507.9|65490|747
1594664400000|2020-07-13 18:20:00|65513.9|65493.9|65532.7|65512.7|65532.7|65513.9|65508|65490.7|636
1594664700000|2020-07-13 18:25:00|65533.7|65513.7|65553.6|65533.6|65553.8|65533.8|65526.4|65508.3|810
1594665000000|2020-07-13 18:30:00|65553.7|65533.7|65579.7|65559.7|65581|65561|65541.9|65523.2|747
1594665300000|2020-07-13 18:35:00|65578|65563|65563.7|65543.7|65589.5|65572.7|65562.7|65542.7|705
1594665600000|2020-07-13 18:40:00|65563.6|65543.6|65553.8|65538.8|65563.8|65543.8|65550.6|65533.2|671
1594665900000|2020-07-13 18:45:00|65554.1|65539.1|65549.5|65529.5|65567.3|65549.4|65542.3|65523.5|729
1594666200000|2020-07-13 18:50:00|65549.7|65529.7|65556.3|65536.3|65566.3|65548.8|65546.5|65528.8|647
1594666500000|2020-07-13 18:55:00|65556.4|65536.4|65580.6|65560.6|65581.5|65561.5|65548.4|65530.6|701
1594666800000|2020-07-13 19:00:00|65580.4|65560.4|65593.1|65578.1|65596|65578.1|65578.2|65558.2|844
1594667100000|2020-07-13 19:05:00|65593|65578|65592.6|65572.6|65616.6|65598.1|65586.5|65566.5|910
1594667400000|2020-07-13 19:10:00|65592.7|65572.7|65571.9|65551.9|65601.4|65581.4|65554.7|65534.7|843
1594667700000|2020-07-13 19:15:00|65572.2|65552.2|65579.8|65559.8|65584.6|65564.6|65566.8|65547|765
1594668000000|2020-07-13 19:20:00|65580.2|65560.2|65570.9|65550.9|65581.4|65563.8|65565.2|65547.8|710
1594668300000|2020-07-13 19:25:00|65571.2|65551.2|65598.5|65578.5|65601|65581.9|65570.8|65550.8|863
1594668600000|2020-07-13 19:30:00|65599.4|65579.4|65624.3|65604.3|65638|65618|65590.9|65570.9|949
1594668900000|2020-07-13 19:35:00|65624.1|65604.1|65628|65608|65628.7|65608.7|65607.1|65587.1|888
1594669200000|2020-07-13 19:40:00|65627.8|65607.8|65596.6|65576.6|65631|65611|65589.4|65569.4|888
1594669500000|2020-07-13 19:45:00|65597.1|65577.1|65622.9|65602.9|65628.4|65608.4|65596.9|65576.9|867
1594669800000|2020-07-13 19:50:00|65624.2|65604.2|65633.5|65613.5|65637.2|65619.1|65612.4|65592.4|846
1594670100000|2020-07-13 19:55:00|65633.6|65613.6|65598.7|65578.7|65633.8|65613.8|65595.1|65575.1|849
1594670400000|2020-07-13 20:00:00|65598.5|65578.5|65628.3|65608.3|65628.7|65608.7|65598.4|65578.4|732
1594670700000|2020-07-13 20:05:00|65628|65608|65625.3|65605.3|65635.2|65615.2|65619.5|65599.5|539
1594671000000|2020-07-13 20:10:00|65625.4|65605.4|65625.4|65605.4|65629.2|65609.2|65620.6|65600.6|532
1594671300000|2020-07-13 20:15:00|65625.2|65605.2|65621.2|65601.2|65631.6|65611.6|65619.4|65599.4|376
1594671600000|2020-07-13 20:20:00|65621.3|65601.3|65615.5|65595.5|65622.2|65602.2|65605.4|65585.4|431
1594671900000|2020-07-13 20:25:00|65615.7|65595.7|65609.1|65589.1|65616.8|65596.8|65604.2|65584.2|327
1594672200000|2020-07-13 20:30:00|65608.9|65588.9|65623.9|65603.9|65628.1|65608.1|65608.9|65588.9|391
1594672500000|2020-07-13 20:35:00|65623.8|65603.8|65624.3|65604.3|65630|65610|65621.7|65603|383
1594672800000|2020-07-13 20:40:00|65624.2|65604.2|65633|65613|65639.8|65619.8|65624|65604|451
1594673100000|2020-07-13 20:45:00|65632.9|65612.9|65634.1|65614.1|65634.3|65614.3|65622.4|65602.4|508
1594673400000|2020-07-13 20:50:00|65633.8|65613.8|65644.5|65624.5|65645.8|65625.8|65633.8|65613.8|564
1594673700000|2020-07-13 20:55:00|65644.7|65624.7|65642.6|65616.5|65650|65624.7|65632.5|65612.5|487
1594674000000|2020-07-13 21:00:00|65642.5|65623.5|65663.7|65622.9|65665.8|65623.8|65642.5|65613.3|121
1594674300000|2020-07-13 21:05:00|65663.4|65623.2|65667.2|65599.3|65674.9|65623.2|65652.4|65580.7|227
1594674600000|2020-07-13 21:10:00|65666.9|65595.9|65664|65597.1|65679.3|65605.4|65652.4|65578.5|290
1594674900000|2020-07-13 21:15:00|65665.2|65598|65649.2|65594.3|65668.2|65605.7|65649.2|65573.9|304
1594675200000|2020-07-13 21:20:00|65677.9|65577.9|65657.9|65595.4|65683.9|65607.5|65649.2|65577.9|184
1594675500000|2020-07-13 21:25:00|65658.3|65596.1|65662.7|65600.6|65677.9|65604.1|65649.2|65577.9|283
1594675800000|2020-07-13 21:30:00|65663.5|65599.8|65641.3|65583.4|65665|65603.6|65634.5|65567|383
1594676100000|2020-07-13 21:35:00|65645.2|65580|65644.5|65594|65654.4|65596.5|65632.2|65571|263
1594676400000|2020-07-13 21:40:00|65644.6|65594.1|65652.7|65589.3|65671.8|65596.1|65634.2|65556.5|275
1594676700000|2020-07-13 21:45:00|65650.8|65590.5|65653.8|65595|65683.7|65607.2|65636.8|65563.5|343
1594677000000|2020-07-13 21:50:00|65653.9|65595.4|65659.2|65564.6|65668|65599.7|65627|65543.4|443
1594677300000|2020-07-13 21:55:00|65656.3|65562.6|65666.9|65581.7|65680.6|65589.5|65646.3|65550.4|383
1594677600000|2020-07-13 22:00:00|65656.5|65583.5|65622.8|65590.6|65668.3|65597.2|65618.7|65560.1|739
1594677900000|2020-07-13 22:05:00|65621.8|65589.6|65624.3|65596.1|65630.8|65599.9|65619.6|65586.1|426
1594678200000|2020-07-13 22:10:00|65624.9|65597.4|65627.8|65598.3|65630.7|65603.4|65620|65591.3|413
1594678500000|2020-07-13 22:15:00|65628.5|65597.5|65625.4|65594.8|65633.9|65605.2|65621.2|65591.7|432
1594678800000|2020-07-13 22:20:00|65625|65596.7|65625.6|65600.4|65630|65601.7|65617.1|65589.5|380
1594679100000|2020-07-13 22:25:00|65621.6|65598.2|65626.5|65595.3|65627.2|65601.5|65617.4|65593.2|311
1594679400000|2020-07-13 22:30:00|65624.2|65595.4|65631|65602.4|65633.5|65605.6|65620.8|65594.1|382
1594679700000|2020-07-13 22:35:00|65630.6|65602.1|65634.3|65606|65640.1|65614.2|65627.3|65600|369
1594680000000|2020-07-13 22:40:00|65633.8|65607|65639.7|65613.1|65644.2|65614.2|65629.4|65602|406
1594680300000|2020-07-13 22:45:00|65637.6|65609|65635.8|65609.6|65643.1|65613.6|65633.5|65602.5|316
1594680600000|2020-07-13 22:50:00|65642.8|65605.1|65631.3|65602.2|65642.8|65610.4|65628.7|65599.5|428
1594680900000|2020-07-13 22:55:00|65631.5|65603.2|65640.7|65609.2|65641.5|65614.1|65630.9|65599|356
1594681200000|2020-07-13 23:00:00|65639.6|65597|65630.6|65606.3|65641.9|65615.4|65626.5|65597|464
1594681500000|2020-07-13 23:05:00|65630.7|65606.4|65628|65596.5|65631.8|65608.9|65622.2|65596.5|481
1594681800000|2020-07-13 23:10:00|65625.1|65602.1|65628.4|65603.2|65629.2|65607.4|65622.3|65595.6|381
1594682100000|2020-07-13 23:15:00|65627.1|65604.4|65622.1|65601.6|65630.7|65610.5|65620|65599.6|323
1594682400000|2020-07-13 23:20:00|65621.9|65601.5|65622.1|65602.1|65628.7|65606.5|65620.4|65599|343
1594682700000|2020-07-13 23:25:00|65621.8|65601.8|65620.7|65600.7|65623.1|65601.9|65617.8|65593|354
1594683000000|2020-07-13 23:30:00|65621|65601|65613.1|65593.1|65623|65603|65611.6|65591.6|420
1594683300000|2020-07-13 23:35:00|65613|65593|65607.4|65587.4|65613.6|65593.6|65602.4|65582.4|449
1594683600000|2020-07-13 23:40:00|65607.5|65587.5|65605.2|65585.2|65610.5|65589.5|65604.2|65584.2|310
1594683900000|2020-07-13 23:45:00|65605.4|65585.4|65603.3|65583.3|65607.5|65587.4|65602.2|65582.2|245
1594684200000|2020-07-13 23:50:00|65602.9|65582.9|65608.3|65588.3|65608.8|65588.8|65600|65580|291
1594684500000|2020-07-13 23:55:00|65607.5|65587.5|65631.3|65611.3|65634.7|65614.7|65606.6|65586.6|365
1594684800000|2020-07-14 00:00:00|65631.2|65611.2|65626.5|65606.5|65636.7|65616.7|65614.1|65594.1|644
1594685100000|2020-07-14 00:05:00|65626.2|65606.2|65624.4|65604.4|65634.3|65614.3|65619.4|65599.4|529
1594685400000|2020-07-14 00:10:00|65624.3|65604.3|65625.5|65605.5|65635.8|65615.8|65611.8|65591.8|540
1594685700000|2020-07-14 00:15:00|65625.4|65605.4|65637.2|65617.2|65637.7|65617.7|65625.4|65605.4|466
1594686000000|2020-07-14 00:20:00|65637.5|65617.5|65655.3|65635.3|65660.7|65640.7|65637.5|65617.5|451
1594686300000|2020-07-14 00:25:00|65655.2|65635.2|65646.4|65626.4|65659.3|65639.3|65644.9|65624.9|459
1594686600000|2020-07-14 00:30:00|65647.4|65627.4|65651.4|65631.4|65654|65634|65640.9|65620.9|399
1594686900000|2020-07-14 00:35:00|65651.2|65631.2|65649.1|65629.1|65654.2|65634.2|65643.2|65623.2|401
1594687200000|2020-07-14 00:40:00|65649|65629|65633.8|65613.8|65650.5|65630.5|65628.9|65608.9|418
1594687500000|2020-07-14 00:45:00|65634|65614|65626.4|65606.4|65637.5|65617.5|65623.9|65603.9|383
1594687800000|2020-07-14 00:50:00|65626.3|65606.3|65623.9|65603.9|65626.3|65606.3|65612.8|65592.8|554
1594688100000|2020-07-14 00:55:00|65624.2|65604.2|65631.2|65611.2|65638.8|65618.8|65620.8|65600.8|522
1594688400000|2020-07-14 01:00:00|65630.8|65610.8|65639.3|65619.3|65648.4|65628.4|65609.3|65589.3|767
1594688700000|2020-07-14 01:05:00|65638.6|65618.6|65634.8|65614.8|65639.8|65619.8|65623.1|65603.1|558
1594689000000|2020-07-14 01:10:00|65634.7|65614.7|65634.5|65614.5|65639.9|65619.9|65631.1|65611.1|504
1594689300000|2020-07-14 01:15:00|65634.6|65614.6|65623.6|65603.6|65643.5|65623.5|65622.8|65602.8|657
1594689600000|2020-07-14 01:20:00|65623.5|65603.5|65653.6|65633.6|65657.5|65637.5|65620.8|65600.8|644
1594689900000|2020-07-14 01:25:00|65653.5|65633.5|65670.9|65650.9|65673.2|65653.2|65652.9|65632.9|652
1594690200000|2020-07-14 01:30:00|65670.8|65650.8|65655|65635|65674.1|65654.1|65651.5|65631.5|716
1594690500000|2020-07-14 01:35:00|65654.6|65634.6|65639.4|65619.4|65657.7|65637.7|65633.1|65613.1|670
1594690800000|2020-07-14 01:40:00|65639.5|65619.5|65642.1|65622.1|65645.1|65625.1|65636.7|65616.7|540
1594691100000|2020-07-14 01:45:00|65642.2|65622.2|65643.2|65623.2|65649.8|65629.8|65634.3|65614.3|561
1594691400000|2020-07-14 01:50:00|65644.1|65624.1|65638.3|65618.3|65648.9|65628.9|65635.1|65615.1|557
1594691700000|2020-07-14 01:55:00|65638.4|65618.4|65637.6|65617.6|65639.2|65619.2|65623.1|65603.1|634
1594692000000|2020-07-14 02:00:00|65638.2|65618.2|65632.7|65612.7|65640.8|65620.8|65621.3|65601.3|679
1594692300000|2020-07-14 02:05:00|65631.5|65611.5|65645.9|65625.9|65648.2|65628.2|65630.5|65610.5|560
1594692600000|2020-07-14 02:10:00|65645.6|65625.6|65648.4|65628.4|65654.4|65634.4|65642.4|65622.4|572
1594692900000|2020-07-14 02:15:00|65648.6|65628.6|65654.1|65634.1|65655.4|65635.4|65646.8|65626.8|553
1594693200000|2020-07-14 02:20:00|65653.8|65633.8|65656.1|65636.1|65665|65645|65651.5|65631.5|625
1594693500000|2020-07-14 02:25:00|65655.6|65635.6|65658.7|65638.7|65662.7|65642.7|65648.5|65628.5|640
1594693800000|2020-07-14 02:30:00|65660.2|65640.2|65671.1|65651.1|65671.3|65651.3|65659.2|65639.2|653
1594694100000|2020-07-14 02:35:00|65671.3|65651.3|65676.6|65656.6|65686.9|65666.9|65669.1|65649.1|690
1594694400000|2020-07-14 02:40:00|65676.8|65656.8|65675.1|65655.1|65678.9|65658.9|65666.7|65646.7|544
1594694700000|2020-07-14 02:45:00|65675|65655|65659.7|65639.7|65676.6|65656.6|65659.3|65639.3|521
1594695000000|2020-07-14 02:50:00|65659.6|65639.6|65670.9|65650.9|65672|65652|65656.7|65636.7|509
1594695300000|2020-07-14 02:55:00|65671.1|65651.1|65666.1|65646.1|65673|65653|65664.3|65644.3|619
1594695600000|2020-07-14 03:00:00|65666.8|65646.8|65657.4|65637.4|65666.8|65646.8|65648.6|65628.6|643
1594695900000|2020-07-14 03:05:00|65657.3|65637.3|65655|65635|65662.9|65642.9|65650.1|65630.1|559
1594696200000|2020-07-14 03:10:00|65655.3|65635.3|65648.8|65628.8|65657.4|65637.4|65647.6|65627.6|530
1594696500000|2020-07-14 03:15:00|65648.3|65628.3|65658.9|65638.9|65663|65643|65647.3|65627.3|560
1594696800000|2020-07-14 03:20:00|65661.5|65641.5|65658.1|65638.1|65667.2|65647.2|65656.5|65636.5|441
1594697100000|2020-07-14 03:25:00|65658.4|65638.4|65655|65635|65659.7|65639.7|65651|65631|430
1594697400000|2020-07-14 03:30:00|65655.7|65635.7|65661.6|65641.6|65667.5|65647.5|65655.7|65635.7|520
1594697700000|2020-07-14 03:35:00|65661.2|65641.2|65664.3|65644.3|65666.1|65646.1|65658.1|65638.1|433
1594698000000|2020-07-14 03:40:00|65663.7|65643.7|65651.4|65631.4|65667.2|65647.2|65649.2|65629.2|387
1594698300000|2020-07-14 03:45:00|65651|65631|65649.1|65629.1|65656.3|65636.3|65646.1|65626.1|487
1594698600000|2020-07-14 03:50:00|65649.2|65629.2|65647.3|65627.3|65655.2|65635.2|65644|65624|498
1594698900000|2020-07-14 03:55:00|65647.2|65627.2|65644.8|65624.8|65654.5|65634.5|65643.6|65623.6|504
1594699200000|2020-07-14 04:00:00|65646|65626|65646.2|65626.2|65649.5|65629.5|65641.4|65621.4|473
1594699500000|2020-07-14 04:05:00|65646.1|65626.1|65647|65627|65651.2|65631.2|65642.8|65622.8|423
1594699800000|2020-07-14 04:10:00|65647.3|65627.3|65652|65632|65653.5|65633.5|65646.8|65626.8|434
1594700100000|2020-07-14 04:15:00|65651.6|65631.6|65654|65634|65656.3|65636.3|65646.5|65626.5|495
1594700400000|2020-07-14 04:20:00|65653.9|65633.9|65647.8|65627.8|65657.2|65637.2|65645.5|65625.5|424
1594700700000|2020-07-14 04:25:00|65648.1|65628.1|65642.1|65622.1|65648.6|65628.6|65638.8|65618.8|491
1594701000000|2020-07-14 04:30:00|65642|65622|65650.8|65630.8|65656.6|65636.6|65641.9|65621.9|530
1594701300000|2020-07-14 04:35:00|65650.2|65630.2|65646.1|65626.1|65650.6|65630.6|65643.6|65623.6|353
1594701600000|2020-07-14 04:40:00|65645.7|65625.7|65645.7|65625.7|65650.7|65630.7|65645.5|65625.5|348
1594701900000|2020-07-14 04:45:00|65645.8|65625.8|65634|65614|65646.6|65626.6|65632.7|65612.7|554
1594702200000|2020-07-14 04:50:00|65634.4|65614.4|65632.6|65612.6|65638.3|65618.3|65626.9|65606.9|489
1594702500000|2020-07-14 04:55:00|65632.7|65612.7|65628.4|65608.4|65632.7|65612.7|65627|65607|485
1594702800000|2020-07-14 05:00:00|65628.6|65608.6|65633|65613|65633|65613|65619.8|65599.8|551
1594703100000|2020-07-14 05:05:00|65632.1|65612.1|65629.5|65614.5|65633.3|65615.2|65621.2|65602.3|472
1594703400000|2020-07-14 05:10:00|65629.7|65614.7|65643.6|65623.6|65644.2|65624.2|65629.3|65611.2|511
1594703700000|2020-07-14 05:15:00|65643.3|65623.3|65634.6|65614.6|65646|65626|65632.4|65612.4|559
1594704000000|2020-07-14 05:20:00|65634.5|65614.5|65635|65615|65636|65618.2|65629.8|65611.1|375
1594704300000|2020-07-14 05:25:00|65634.9|65614.9|65633|65613|65635.8|65617.5|65630.1|65611.9|351
1594704600000|2020-07-14 05:30:00|65632.8|65612.8|65637.2|65617.2|65641|65621|65629.5|65609.6|406
1594704900000|2020-07-14 05:35:00|65636.8|65616.8|65640.3|65620.3|65641.2|65623.5|65633.4|65613.5|403
1594705200000|2020-07-14 05:40:00|65641|65621|65642.7|65622.7|65642.7|65624.6|65635.2|65616.9|430
1594705500000|2020-07-14 05:45:00|65642.5|65622.5|65657.4|65637.4|65658.3|65638.3|65640.5|65621.8|497
1594705800000|2020-07-14 05:50:00|65657.3|65637.3|65661.3|65641.3|65667.1|65648.9|65657.2|65637.2|530
1594706100000|2020-07-14 05:55:00|65661.2|65641.2|65667.8|65647.8|65668.6|65648.7|65658.1|65638.1|457
1594706400000|2020-07-14 06:00:00|65666.8|65646.8|65657|65637|65673.3|65653.3|65653.4|65635.7|663
1594706700000|2020-07-14 06:05:00|65657.2|65637.2|65650|65635|65669|65650.8|65649.3|65632.2|634
1594707000000|2020-07-14 06:10:00|65650.3|65635.3|65617.3|65597.3|65650.3|65635.3|65614.5|65595.7|761
1594707300000|2020-07-14 06:15:00|65617.4|65597.4|65650.7|65630.7|65652.5|65635.5|65617.4|65597.4|652
1594707600000|2020-07-14 06:20:00|65650.8|65630.8|65610.1|65590.1|65650.8|65631.3|65606.4|65587.2|725
1594707900000|2020-07-14 06:25:00|65609.7|65589.7|65627.2|65607.2|65628|65610.1|65601.7|65583.5|771
1594708200000|2020-07-14 06:30:00|65624.8|65609.8|65628.7|65613.7|65633.3|65618.3|65612.2|65597.2|633
1594708500000|2020-07-14 06:35:00|65628.6|65613.6|65629.7|65609.7|65635.8|65618.7|65622.6|65606.7|534
1594708800000|2020-07-14 06:40:00|65629.5|65609.5|65626.7|65611.7|65631|65613.6|65616.1|65601.1|545
1594709100000|2020-07-14 06:45:00|65626.8|65611.8|65618.9|65598.9|65635.7|65620.6|65615.8|65598.9|566
1594709400000|2020-07-14 06:50:00|65617.4|65602.4|65626.9|65611.9|65635.1|65619.1|65616.7|65600.7|522
1594709700000|2020-07-14 06:55:00|65626.6|65611.6|65636.1|65621.1|65644.4|65629.4|65617.2|65601|603
1594710000000|2020-07-14 07:00:00|65636.5|65621.5|65651.8|65631.8|65652.8|65635.3|65629.1|65612.2|783
1594710300000|2020-07-14 07:05:00|65651.9|65631.9|65666.7|65651.7|65671.6|65654.2|65645|65625|758
1594710600000|2020-07-14 07:10:00|65666.8|65651.8|65655.4|65640.4|65682.7|65663.6|65649.5|65632.7|754
1594710900000|2020-07-14 07:15:00|65655.3|65640.3|65683.5|65668.5|65688.7|65670.4|65646.8|65628.8|805
1594711200000|2020-07-14 07:20:00|65682.7|65667.7|65698.3|65683.3|65712.5|65694.6|65674.5|65657.4|843
1594711500000|2020-07-14 07:25:00|65699.2|65684.2|65700.3|65680.3|65707.2|65689.4|65689.8|65672.1|790
1594711800000|2020-07-14 07:30:00|65697.6|65682.6|65712.6|65697.6|65713.9|65697.8|65696|65680.1|719
1594712100000|2020-07-14 07:35:00|65712.2|65697.2|65725.4|65705.4|65731.3|65714.8|65709.7|65691.6|831
1594712400000|2020-07-14 07:40:00|65724.1|65709.1|65724.9|65704.9|65749.2|65730.9|65717.1|65698.4|925
1594712700000|2020-07-14 07:45:00|65725.3|65705.3|65712.9|65697.9|65726.9|65709.4|65694.3|65675.9|820
1594713000000|2020-07-14 07:50:00|65713.1|65698.1|65714.1|65699.1|65728.4|65713.4|65694.9|65679.9|746
1594713300000|2020-07-14 07:55:00|65714.5|65699.5|65707.2|65692.2|65716|65700.5|65696.6|65679.5|787
1594713600000|2020-07-14 08:00:00|65707.5|65692.5|65677|65662|65714|65696|65659.1|65643.4|821
1594713900000|2020-07-14 08:05:00|65676|65661|65664.9|65649.9|65683|65665.9|65658.7|65641.8|733
1594714200000|2020-07-14 08:10:00|65667.4|65647.4|65683.2|65663.2|65685.8|65665.8|65655.2|65639.7|777
1594714500000|2020-07-14 08:15:00|65683.6|65663.6|65685.6|65670.6|65697.7|65678.2|65675.5|65656.5|865
1594714800000|2020-07-14 08:20:00|65685.9|65670.9|65663.7|65648.7|65685.9|65670.9|65661.1|65643.7|764
1594715100000|2020-07-14 08:25:00|65663.3|65648.3|65672.5|65652.5|65678.3|65659.9|65657.1|65642|741
1594715400000|2020-07-14 08:30:00|65672.4|65652.4|65658.7|65638.7|65677.3|65658.1|65650.5|65635.5|835
1594715700000|2020-07-14 08:35:00|65659|65639|65632.1|65612.1|65670|65652.4|65628.8|65612|791
1594716000000|2020-07-14 08:40:00|65632|65612|65603.8|65583.8|65637.2|65621.2|65600.9|65580.9|809
1594716300000|2020-07-14 08:45:00|65603.9|65583.9|65564.9|65544.9|65604.3|65584.3|65550.2|65530.9|875
1594716600000|2020-07-14 08:50:00|65564|65544|65582|65562|65590.1|65571.2|65564|65544|826
1594716900000|2020-07-14 08:55:00|65581.7|65561.7|65596.5|65576.5|65603.2|65583.2|65581.1|65561.1|678
1594717200000|2020-07-14 09:00:00|65595|65575|65585.5|65570.5|65615.1|65595.1|65576.5|65559.6|908
1594717500000|2020-07-14 09:05:00|65586.3|65571.3|65573.1|65558.1|65594.5|65576.9|65568.6|65552.2|828
1594717800000|2020-07-14 09:10:00|65573.4|65558.4|65569.6|65554.6|65583.6|65568.6|65564.7|65549.7|817
1594718100000|2020-07-14 09:15:00|65569.1|65554.1|65555.3|65540.3|65571.9|65556.9|65546.9|65531.9|814
1594718400000|2020-07-14 09:20:00|65556|65541|65556.6|65541.6|65563.6|65548.6|65545|65530|730
1594718700000|2020-07-14 09:25:00|65557.5|65542.5|65553.4|65538.4|65569.4|65552.1|65548.4|65533.4|791
1594719000000|2020-07-14 09:30:00|65553.1|65538.1|65545.6|65530.6|65557|65542|65534.6|65515.1|849
1594719300000|2020-07-14 09:35:00|65545.1|65530.1|65521.9|65501.9|65548.1|65530.2|65518.1|65500.2|868
1594719600000|2020-07-14 09:40:00|65522.1|65502.1|65530|65515|65534|65518.2|65511.9|65494.2|864
1594719900000|2020-07-14 09:45:00|65529.8|65514.8|65511.9|65496.9|65533.1|65516.6|65502.9|65486.7|790
1594720200000|2020-07-14 09:50:00|65512.1|65497.1|65514.6|65499.6|65519.4|65502.5|65500.5|65485.5|799
1594720500000|2020-07-14 09:55:00|65514.5|65499.5|65532.4|65517.4|65552|65535.7|65509.7|65494.1|692
1594720800000|2020-07-14 10:00:00|65533.5|65518.5|65541.6|65526.6|65552.5|65537.5|65520.2|65505.2|807
1594721100000|2020-07-14 10:05:00|65541.1|65526.1|65541.2|65526.2|65554.1|65535.3|65532|65515.6|770
1594721400000|2020-07-14 10:10:00|65541.6|65526.6|65545.3|65530.3|65555.4|65537.8|65539.5|65523.7|710
1594721700000|2020-07-14 10:15:00|65545.5|65530.5|65569.5|65554.5|65578.1|65561.2|65545.2|65526.6|686
1594722000000|2020-07-14 10:20:00|65569.4|65554.4|65542.2|65527.2|65569.4|65554.4|65534.3|65517.2|674
1594722300000|2020-07-14 10:25:00|65544.8|65524.8|65546|65531|65549.3|65533.1|65531.8|65514.1|671
1594722600000|2020-07-14 10:30:00|65545.5|65530.5|65563.5|65548.5|65564.6|65549.6|65542.9|65527.9|668
1594722900000|2020-07-14 10:35:00|65563.6|65548.6|65543.6|65528.6|65564.6|65549.6|65540.8|65524.3|745
1594723200000|2020-07-14 10:40:00|65544|65529|65491|65476|65544|65529|65486.7|65470.2|813
1594723500000|2020-07-14 10:45:00|65491.1|65476.1|65500.3|65485.3|65510.9|65494|65487.5|65469.3|751
1594723800000|2020-07-14 10:50:00|65500.2|65485.2|65484.1|65469.1|65500.2|65485.2|65478.6|65463.6|729
1594724100000|2020-07-14 10:55:00|65484|65469|65469.9|65454.9|65491|65476|65453|65438|719
1594724400000|2020-07-14 11:00:00|65472.6|65452.6|65467.4|65452.4|65483.6|65467|65459.7|65442.1|732
1594724700000|2020-07-14 11:05:00|65467.7|65452.7|65483.4|65468.4|65490.1|65474.6|65458.6|65441.6|748
1594725000000|2020-07-14 11:10:00|65483|65468|65488.3|65473.3|65502|65487|65479.8|65463.2|758
1594725300000|2020-07-14 11:15:00|65488.4|65473.4|65466.9|65446.9|65493.1|65478.1|65460.1|65443.6|746
1594725600000|2020-07-14 11:20:00|65467.1|65447.1|65468|65448|65469.9|65452.8|65453.5|65436.2|637
1594725900000|2020-07-14 11:25:00|65465.5|65450.5|65438.2|65423.2|65469.1|65452.4|65433.1|65415.4|748
1594726200000|2020-07-14 11:30:00|65437.3|65422.3|65432.2|65417.2|65444.4|65428.6|65427.9|65412.9|695
1594726500000|2020-07-14 11:35:00|65432.1|65417.1|65427.5|65412.5|65435.9|65419.3|65408.3|65391.6|813
1594726800000|2020-07-14 11:40:00|65427.3|65412.3|65439.4|65424.4|65440.6|65425|65420.3|65403.5|781
1594727100000|2020-07-14 11:45:00|65439.1|65424.1|65437.9|65422.9|65448.5|65433.4|65425.7|65410.4|802
1594727400000|2020-07-14 11:50:00|65437.8|65422.8|65435|65420|65460.5|65443.1|65432.4|65416.5|692
1594727700000|2020-07-14 11:55:00|65435.2|65420.2|65435.6|65420.6|65443.5|65427.4|65420.1|65405.1|701
1594728000000|2020-07-14 12:00:00|65432.9|65417.9|65452.1|65437.1|65461.6|65446.6|65420.9|65405.9|844
1594728300000|2020-07-14 12:05:00|65452.4|65437.4|65460.1|65445.1|65462.3|65445.3|65443.9|65428|718
1594728600000|2020-07-14 12:10:00|65460|65445|65456.3|65441.3|65474.3|65459.3|65452.2|65437.2|705
1594728900000|2020-07-14 12:15:00|65453.4|65438.4|65446.3|65431.3|65453.5|65438.5|65423.2|65408.2|706
1594729200000|2020-07-14 12:20:00|65446.4|65431.4|65456.2|65441.2|65465.5|65450.5|65445.9|65430.9|646
1594729500000|2020-07-14 12:25:00|65455.8|65440.8|65475.8|65443.9|65475.8|65450.4|65454.4|65437.3|552
1594729800000|2020-07-14 12:30:00|65477.4|65445.2|65457.3|65442.3|65486.9|65461.3|65445.3|65425.7|907
1594730100000|2020-07-14 12:35:00|65459.7|65439.7|65515.5|65495.5|65519.5|65499.5|65448.4|65430.9|927
1594730400000|2020-07-14 12:40:00|65517.4|65497.4|65516.1|65496.1|65528.9|65509.3|65502.6|65482.6|904
1594730700000|2020-07-14 12:45:00|65512.8|65497.8|65457.8|65442.8|65520.8|65503.2|65455.2|65438.4|860
1594731000000|2020-07-14 12:50:00|65459.3|65439.3|65460.2|65445.2|65464.1|65446.5|65449.5|65429.7|797
1594731300000|2020-07-14 12:55:00|65460.3|65445.3|65480.2|65460.2|65485|65466.1|65457.2|65440|910
1594731600000|2020-07-14 13:00:00|65476.4|65461.4|65451|65431|65482.9|65463.7|65438.6|65418.6|827
1594731900000|2020-07-14 13:05:00|65450.9|65430.9|65491.6|65476.6|65497.4|65479.8|65446.8|65429.8|889
1594732200000|2020-07-14 13:10:00|65494.1|65474.1|65500.6|65480.6|65504.7|65484.7|65461.1|65443.6|912
1594732500000|2020-07-14 13:15:00|65500.7|65480.7|65505.7|65490.7|65521.6|65501.6|65489.4|65472.8|945
1594732800000|2020-07-14 13:20:00|65505.5|65490.5|65488.6|65473.6|65514|65496|65477.9|65460.9|808
1594733100000|2020-07-14 13:25:00|65488.7|65473.7|65506.9|65491.9|65520.3|65502.8|65488.7|65471.8|859
1594733400000|2020-07-14 13:30:00|65506.8|65491.8|65472.6|65457.6|65538.5|65520.1|65454.4|65434.4|1071
1594733700000|2020-07-14 13:35:00|65472.5|65457.5|65474.2|65459.2|65513.3|65495.2|65465.3|65448|1036
1594734000000|2020-07-14 13:40:00|65471|65456|65400.5|65385.5|65483.3|65466|65395.4|65380.4|1047
1594734300000|2020-07-14 13:45:00|65400.6|65385.6|65400.4|65385.4|65407.2|65389.9|65369.2|65352.8|1029
1594734600000|2020-07-14 13:50:00|65401.1|65386.1|65383|65368|65425.1|65408.5|65371.1|65353.4|1059
1594734900000|2020-07-14 13:55:00|65384.7|65369.7|65370.7|65350.7|65396.9|65380.8|65348|65329.8|1086
1594735200000|2020-07-14 14:00:00|65371.5|65351.5|65362|65347|65372|65353.5|65345.6|65330.6|1082
1594735500000|2020-07-14 14:05:00|65359.9|65344.9|65384.8|65369.8|65387.7|65371.3|65329.6|65314.6|1093
1594735800000|2020-07-14 14:10:00|65385.3|65370.3|65362.7|65347.7|65393.3|65378.3|65358.1|65340.3|1014
1594736100000|2020-07-14 14:15:00|65362.3|65347.3|65328.8|65313.8|65363.3|65348.3|65325.1|65309.8|1041
1594736400000|2020-07-14 14:20:00|65330.1|65315.1|65310.4|65295.4|65337.6|65322.6|65306.7|65290.2|970
1594736700000|2020-07-14 14:25:00|65311.4|65296.4|65302.1|65287.1|65332.4|65316.7|65296.6|65281.6|883
1594737000000|2020-07-14 14:30:00|65302|65287|65295.9|65280.9|65302.8|65287|65274.4|65259.2|1007
1594737300000|2020-07-14 14:35:00|65295.3|65280.3|65337.3|65322.3|65345|65328.8|65294|65279|980
1594737600000|2020-07-14 14:40:00|65337.4|65322.4|65334.5|65319.5|65342.8|65326.9|65317.8|65301.5|948
1594737900000|2020-07-14 14:45:00|65334.3|65319.3|65333.6|65318.6|65342.4|65326|65297.3|65282.3|1015
1594738200000|2020-07-14 14:50:00|65333.2|65318.2|65315.2|65300.2|65345.6|65330.6|65294.8|65279.8|988
1594738500000|2020-07-14 14:55:00|65315.3|65300.3|65309.3|65294.3|65330.2|65314|65298|65283|940
1594738800000|2020-07-14 15:00:00|65308.4|65293.4|65318.4|65298.4|65331.2|65316.2|65296.8|65276.8|995
1594739100000|2020-07-14 15:05:00|65321.2|65301.2|65304|65284|65341.2|65321.2|65297.6|65277.6|1040
1594739400000|2020-07-14 15:10:00|65304.2|65284.2|65314.2|65294.2|65320.2|65300.2|65278.8|65258.8|999
1594739700000|2020-07-14 15:15:00|65314.4|65294.4|65328.6|65308.6|65341.1|65321.1|65301.6|65281.6|967
1594740000000|2020-07-14 15:20:00|65328.1|65308.1|65324|65304|65333.6|65313.6|65307.9|65287.9|920
1594740300000|2020-07-14 15:25:00|65324.6|65304.6|65340.2|65320.2|65347.6|65327.6|65316.6|65296.6|900
1594740600000|2020-07-14 15:30:00|65339.6|65319.6|65313.7|65293.7|65342.9|65322.9|65310.6|65293.2|923
1594740900000|2020-07-14 15:35:00|65313.5|65293.5|65320.3|65300.3|65324.3|65304.3|65306.9|65288|824
1594741200000|2020-07-14 15:40:00|65320.2|65300.2|65290.7|65270.7|65322.6|65302.6|65287|65267|795
1594741500000|2020-07-14 15:45:00|65290.6|65270.6|65302.5|65282.5|65311|65291|65284.1|65264.1|851
1594741800000|2020-07-14 15:50:00|65302.4|65282.4|65289.6|65274.6|65304.8|65285.9|65277|65261.1|784
1594742100000|2020-07-14 15:55:00|65289.7|65274.7|65275.4|65260.4|65298.6|65280|65268.9|65250|771
1594742400000|2020-07-14 16:00:00|65276.9|65261.9|65279.7|65259.7|65285.4|65267.6|65273.1|65256.7|828
1594742700000|2020-07-14 16:05:00|65279.8|65259.8|65291.9|65271.9|65297|65278.9|65276|65258.9|704
1594743000000|2020-07-14 16:10:00|65291.7|65271.7|65290.3|65270.3|65298|65280|65284.7|65265.8|685
1594743300000|2020-07-14 16:15:00|65290.4|65270.4|65283.2|65263.2|65294|65274.3|65271|65252.7|749
1594743600000|2020-07-14 16:20:00|65282.9|65262.9|65299.1|65279.1|65299.7|65281.6|65278.4|65259.9|703
1594743900000|2020-07-14 16:25:00|65299.3|65279.3|65299.5|65279.5|65304.9|65287.5|65291.9|65276.5|695
1594744200000|2020-07-14 16:30:00|65299.8|65279.8|65285.2|65265.2|65301.5|65283.1|65280|65262.5|735
1594744500000|2020-07-14 16:35:00|65285.4|65265.4|65266.3|65246.3|65288.5|65270.5|65263.4|65245.3|668
1594744800000|2020-07-14 16:40:00|65266.5|65246.5|65279|65259|65281.9|65261.9|65258.8|65240.5|673
1594745100000|2020-07-14 16:45:00|65279.2|65259.2|65276.4|65256.4|65279.2|65259.2|65267.1|65247.1|679
1594745400000|2020-07-14 16:50:00|65276.3|65256.3|65293.9|65273.9|65299.5|65279.5|65269.8|65249.8|701
1594745700000|2020-07-14 16:55:00|65294.2|65274.2|65313.8|65293.8|65322.3|65302.3|65290.3|65270.3|750
1594746000000|2020-07-14 17:00:00|65313.3|65293.3|65320.5|65300.5|65332.9|65312.9|65307.2|65287.2|784
1594746300000|2020-07-14 17:05:00|65320.6|65300.6|65323.3|65303.3|65332.2|65312.2|65299.3|65282|713
1594746600000|2020-07-14 17:10:00|65323.4|65303.4|65316.6|65296.6|65323.5|65303.5|65309.3|65289.3|673
1594746900000|2020-07-14 17:15:00|65316.7|65296.7|65333|65313|65333.9|65315.7|65311.7|65292.8|712
1594747200000|2020-07-14 17:20:00|65333.1|65313.1|65326.8|65306.8|65336.9|65317.7|65318.7|65301.2|650
1594747500000|2020-07-14 17:25:00|65327.1|65307.1|65334.7|65314.7|65335.2|65317.1|65316.7|65299.1|590
1594747800000|2020-07-14 17:30:00|65334.9|65314.9|65327|65312|65336.3|65320|65323.9|65307|553
1594748100000|2020-07-14 17:35:00|65326.4|65311.4|65327.2|65312.2|65339.2|65321.5|65324.2|65306.9|568
1594748400000|2020-07-14 17:40:00|65327.4|65312.4|65335.5|65320.5|65340.6|65323|65327.4|65310.2|630
1594748700000|2020-07-14 17:45:00|65335.4|65320.4|65325.6|65310.6|65338.4|65321.1|65323.2|65306|550
1594749000000|2020-07-14 17:50:00|65325.5|65310.5|65329|65309|65329.1|65312.1|65321.6|65303.9|506
1594749300000|2020-07-14 17:55:00|65328.9|65308.9|65340.8|65320.8|65366.9|65348.1|65326|65307.7|706
1594749600000|2020-07-14 18:00:00|65338|65323|65333.2|65313.2|65345|65326.1|65311.2|65293.5|914
1594749900000|2020-07-14 18:05:00|65332.9|65312.9|65335.9|65315.9|65342.6|65324.7|65318.7|65303.7|737
1594750200000|2020-07-14 18:10:00|65336.3|65316.3|65326|65306|65336.5|65318.9|65322.8|65304.7|670
1594750500000|2020-07-14 18:15:00|65325.5|65305.5|65317.9|65297.9|65330.1|65312.6|65311.1|65294|720
1594750800000|2020-07-14 18:20:00|65315.7|65300.7|65317.3|65302.3|65322.9|65305.5|65298.7|65281.3|673
1594751100000|2020-07-14 18:25:00|65317|65302|65325|65305|65338.2|65320.2|65313.6|65295.6|645
1594751400000|2020-07-14 18:30:00|65324.8|65304.8|65326.6|65306.6|65332.4|65312.4|65314.9|65296.6|682
1594751700000|2020-07-14 18:35:00|65326.1|65306.1|65348.6|65328.6|65350|65330|65324.7|65304.7|731
1594752000000|2020-07-14 18:40:00|65348.8|65328.8|65346.1|65326.1|65354.6|65334.6|65342.6|65322.6|645
1594752300000|2020-07-14 18:45:00|65345.6|65325.6|65352.2|65332.2|65352.2|65332.2|65334.9|65314.9|727
1594752600000|2020-07-14 18:50:00|65351.8|65331.8|65336.8|65316.8|65355.5|65335.5|65336.4|65316.4|619
1594752900000|2020-07-14 18:55:00|65336.9|65316.9|65363.8|65343.8|65364.5|65344.5|65335.9|65315.9|762
1594753200000|2020-07-14 19:00:00|65364.3|65344.3|65388.4|65368.4|65388.5|65368.5|65361.3|65341.3|847
1594753500000|2020-07-14 19:05:00|65385.4|65365.4|65390.2|65370.2|65400.7|65380.7|65377.1|65357.1|828
1594753800000|2020-07-14 19:10:00|65390.6|65370.6|65382.6|65362.6|65391.1|65371.1|65378.8|65358.8|751
1594754100000|2020-07-14 19:15:00|65382.7|65362.7|65383.4|65363.4|65391.5|65371.5|65378.8|65358.8|763
1594754400000|2020-07-14 19:20:00|65383.2|65363.2|65362.6|65342.6|65383.8|65363.8|65362.4|65342.4|586
1594754700000|2020-07-14 19:25:00|65362.3|65342.3|65366|65346|65369.9|65351.2|65359.3|65339.3|607
1594755000000|2020-07-14 19:30:00|65366.6|65346.6|65371.3|65351.3|65375.1|65355.1|65358.9|65338.9|694
1594755300000|2020-07-14 19:35:00|65371.2|65351.2|65381|65361|65381.2|65361.6|65371.2|65351.2|609
1594755600000|2020-07-14 19:40:00|65380.3|65360.3|65368.1|65348.1|65380.8|65360.8|65362|65342|664
1594755900000|2020-07-14 19:45:00|65367.6|65347.6|65359.9|65339.9|65372.6|65352.6|65358.2|65338.2|630
1594756200000|2020-07-14 19:50:00|65361.7|65341.7|65368|65348|65370.1|65350.1|65355.4|65335.4|707
1594756500000|2020-07-14 19:55:00|65368.8|65348.8|65390.2|65370.2|65390.8|65370.8|65364.4|65345.2|848
1594756800000|2020-07-14 20:00:00|65389.4|65374.4|65374.2|65354.2|65392.1|65374.4|65372.9|65352.9|499
1594757100000|2020-07-14 20:05:00|65374.4|65354.4|65379.6|65359.6|65382.1|65362.1|65373.9|65353.9|459
1594757400000|2020-07-14 20:10:00|65379.4|65359.4|65379.1|65359.1|65382.7|65362.7|65373.8|65353.8|393
1594757700000|2020-07-14 20:15:00|65379|65359|65374.6|65354.6|65379.3|65359.3|65371.4|65351.4|309
1594758000000|2020-07-14 20:20:00|65374.3|65354.3|65374|65354|65382|65362|65373.4|65353.4|295
1594758300000|2020-07-14 20:25:00|65373.8|65353.8|65379.8|65359.8|65379.8|65359.8|65373.2|65353.2|372
1594758600000|2020-07-14 20:30:00|65379.4|65359.4|65361.4|65337.2|65381|65361|65360.3|65337.1|889
1594758900000|2020-07-14 20:35:00|65361.8|65335.4|65341.7|65318.8|65362.2|65338.5|65341|65318.5|425
1594759200000|2020-07-14 20:40:00|65340.9|65319.1|65331.8|65308.1|65342.4|65321.7|65328.2|65306.9|837
1594759500000|2020-07-14 20:45:00|65331.5|65307.7|65327.6|65306.3|65334.8|65313.9|65324.6|65302.1|889
1594759800000|2020-07-14 20:50:00|65327.5|65305.8|65335.6|65312.3|65340.4|65314.9|65322.3|65293.4|846
1594760100000|2020-07-14 20:55:00|65337.1|65311|65330.7|65296.1|65338.6|65313.5|65320.9|65283.7|870
1594760400000|2020-07-14 21:00:00|65330.5|65296.4|65335|65278.6|65350|65298|65330.5|65278.6|118
1594760700000|2020-07-14 21:05:00|65341.6|65263.2|65353.8|65268|65375.5|65299|65322|65250.8|172
1594761000000|2020-07-14 21:10:00|65360.1|65267.7|65392.3|65285.3|65402.4|65300.2|65341.9|65257.8|427
1594761300000|2020-07-14 21:15:00|65389.5|65282.5|65384|65305.6|65405.4|65319.1|65371.1|65281|202
1594761600000|2020-07-14 21:20:00|65386.4|65304.2|65373.4|65309.8|65394.4|65320.4|65367.5|65286.1|148
1594761900000|2020-07-14 21:25:00|65376.1|65309.4|65372.2|65296.9|65392|65318.3|65352.2|65279.5|289
1594762200000|2020-07-14 21:30:00|65371.8|65293.6|65372.8|65295.5|65378.5|65308.9|65361.4|65280.9|290
1594762500000|2020-07-14 21:35:00|65371.6|65297.4|65371.2|65281|65381.1|65308.8|65354.8|65279.9|336
1594762800000|2020-07-14 21:40:00|65371.3|65281.5|65355.4|65259|65371.3|65293.5|65326.5|65256.8|542
1594763100000|2020-07-14 21:45:00|65354.2|65271.5|65345|65276.3|65361.1|65289.6|65336.6|65253.2|291
1594763400000|2020-07-14 21:50:00|65344.7|65276|65334.8|65278|65359.7|65290|65332.7|65266.8|355
1594763700000|2020-07-14 21:55:00|65334.5|65277.5|65327|65276.8|65353|65286.9|65321.8|65242.7|359
1594764000000|2020-07-14 22:00:00|65330.3|65271.3|65297.2|65255.7|65330.3|65279.1|65290.6|65250|696
1594764300000|2020-07-14 22:05:00|65296.3|65256.2|65287.9|65256.3|65296.3|65262.7|65286|65250.6|406
1594764600000|2020-07-14 22:10:00|65289.7|65256|65291.4|65256.6|65300.4|65268.6|65287.1|65251.2|459
1594764900000|2020-07-14 22:15:00|65291.3|65257|65284.8|65250.3|65296.4|65263.9|65282.9|65247.1|424
1594765200000|2020-07-14 22:20:00|65284.7|65250.8|65271.8|65241.7|65287|65255.8|65269|65236.9|426
1594765500000|2020-07-14 22:25:00|65271.7|65239.9|65271.8|65240.7|65280|65248|65266.6|65232.8|439
1594765800000|2020-07-14 22:30:00|65271.4|65242.3|65276.9|65243.3|65288.3|65252|65265.9|65232.4|486
1594766100000|2020-07-14 22:35:00|65271.7|65239.7|65269.7|65241.6|65282.1|65252.4|65268|65235|329
1594766400000|2020-07-14 22:40:00|65270.8|65239.4|65269.9|65233.6|65275.7|65244.9|65264|65231.4|339
1594766700000|2020-07-14 22:45:00|65270.2|65234|65264|65227.5|65271.8|65236.4|65259.2|65222.1|408
1594767000000|2020-07-14 22:50:00|65264.5|65228|65273.9|65239|65275.6|65244.4|65261|65223.8|346
1594767300000|2020-07-14 22:55:00|65276.9|65239.3|65280.1|65248.1|65281.4|65251.5|65273.3|65238|302
1594767600000|2020-07-14 23:00:00|65280.5|65249.5|65282.4|65250.3|65287.3|65259.3|65280.4|65245.7|383
1594767900000|2020-07-14 23:05:00|65282.1|65250.4|65287|65251.9|65289.8|65259.8|65281.5|65247.5|411
1594768200000|2020-07-14 23:10:00|65285.9|65252.6|65281.6|65245.4|65288.4|65257.1|65279.6|65244.8|332
1594768500000|2020-07-14 23:15:00|65280.8|65246.3|65277.9|65248.2|65282.5|65251.9|65271.3|65238.8|418
1594768800000|2020-07-14 23:20:00|65277.6|65247.3|65273.8|65243.7|65279.1|65250.6|65267.9|65234.3|379
1594769100000|2020-07-14 23:25:00|65272.5|65240.2|65275.1|65244.3|65276.3|65248.3|65268.4|65234.9|276
1594769400000|2020-07-14 23:30:00|65274.9|65244.1|65281.3|65249.3|65282.1|65255.2|65271.2|65238|274
1594769700000|2020-07-14 23:35:00|65281.1|65249.5|65278.9|65250.4|65281.8|65255.9|65276.7|65243.1|236
1594770000000|2020-07-14 23:40:00|65279|65248.8|65288.9|65257.5|65293.7|65262.3|65277.3|65245.7|353
1594770300000|2020-07-14 23:45:00|65289|65257.7|65295.7|65264.3|65300.8|65273.8|65288.3|65256|378
1594770600000|2020-07-14 23:50:00|65295.3|65264.1|65292|65260.2|65298.7|65270.9|65291.7|65260|300
1594770900000|2020-07-14 23:55:00|65292.1|65260.3|65269.7|65240.4|65292.1|65269.3|65267.3|65236.9|432
1594771200000|2020-07-15 00:00:00|65269.3|65241.7|65241.9|65212.3|65275.1|65249.6|65241.9|65212.3|622
1594771500000|2020-07-15 00:05:00|65242.7|65213|65201.7|65172.6|65243.5|65214.7|65200.3|65171|705
1594771800000|2020-07-15 00:10:00|65202|65171.3|65225.2|65197.3|65237.4|65205|65195.8|65163.4|808
1594772100000|2020-07-15 00:15:00|65225|65196.1|65232.4|65205.4|65233.8|65209|65215.7|65185.9|580
1594772400000|2020-07-15 00:20:00|65232.1|65205.1|65252.2|65221.8|65263.6|65235.3|65226.4|65196.9|635
1594772700000|2020-07-15 00:25:00|65252.4|65221.7|65253.4|65224.8|65272.3|65245.3|65247.4|65217.1|715
1594773000000|2020-07-15 00:30:00|65253.5|65225.7|65254.2|65223.6|65260.8|65231.5|65246.1|65214.7|594
1594773300000|2020-07-15 00:35:00|65254.9|65223.4|65257|65225.8|65273.7|65243.1|65251.1|65219.6|587
1594773600000|2020-07-15 00:40:00|65256.9|65225.7|65243.4|65212.6|65267.1|65244|65243.4|65212.5|582
1594773900000|2020-07-15 00:45:00|65245.7|65218.1|65243.7|65211.2|65256.9|65228.3|65241.7|65210.2|586
1594774200000|2020-07-15 00:50:00|65243.9|65211.1|65273.7|65253.7|65275.8|65255.8|65240.3|65209.4|701
1594774500000|2020-07-15 00:55:00|65279.2|65259.2|65260.7|65240.7|65279.2|65259.2|65260.7|65240.7|508
1594774800000|2020-07-15 01:00:00|65260.8|65240.8|65270.6|65250.6|65271.6|65251.6|65257.4|65237.4|605
1594775100000|2020-07-15 01:05:00|65271.2|65251.2|65274.1|65254.1|65280.4|65260.4|65268.6|65248.6|585
1594775400000|2020-07-15 01:10:00|65274.3|65254.3|65259.6|65239.6|65278.2|65258.2|65256|65236|490
1594775700000|2020-07-15 01:15:00|65259.7|65239.7|65264.6|65244.6|65275.1|65255.1|65258.2|65238.2|550
1594776000000|2020-07-15 01:20:00|65264.8|65244.8|65265.5|65245.5|65271.6|65251.6|65262.1|65242.1|550
1594776300000|2020-07-15 01:25:00|65265.7|65245.7|65227.9|65207.9|65265.7|65245.7|65224.9|65204.9|620
1594776600000|2020-07-15 01:30:00|65228|65208|65238|65218|65255.5|65235.5|65214.1|65194.1|841
1594776900000|2020-07-15 01:35:00|65237.9|65217.9|65263.8|65243.8|65267.6|65247.6|65237.1|65217.1|702
1594777200000|2020-07-15 01:40:00|65263.7|65243.7|65271.5|65251.5|65275.6|65255.6|65263.3|65243.3|676
1594777500000|2020-07-15 01:45:00|65271.7|65251.7|65271.4|65251.4|65280.9|65260.9|65257.9|65237.9|708
1594777800000|2020-07-15 01:50:00|65271|65251|65274.1|65254.1|65274.7|65254.7|65256.1|65236.1|578
1594778100000|2020-07-15 01:55:00|65274.6|65254.6|65267.4|65247.4|65276.2|65256.2|65256.9|65236.9|547
1594778400000|2020-07-15 02:00:00|65266.6|65246.6|65281.7|65261.7|65284.7|65264.7|65266.6|65246.6|593
1594778700000|2020-07-15 02:05:00|65281.9|65261.9|65285.5|65265.5|65290.3|65270.3|65275.2|65255.2|658
1594779000000|2020-07-15 02:10:00|65285.6|65265.6|65287.2|65267.2|65299.9|65279.9|65280.1|65260.1|715
1594779300000|2020-07-15 02:15:00|65286.9|65266.9|65299.7|65279.7|65302.4|65282.4|65286.5|65266.5|705
1594779600000|2020-07-15 02:20:00|65299.6|65279.6|65295.2|65275.2|65304.1|65284.1|65289.8|65269.8|609
1594779900000|2020-07-15 02:25:00|65295.6|65275.6|65284.5|65264.5|65301.6|65281.6|65282.8|65262.8|560
1594780200000|2020-07-15 02:30:00|65284.4|65264.4|65286.8|65266.8|65290.9|65270.9|65282.8|65262.8|396
1594780500000|2020-07-15 02:35:00|65287.1|65267.1|65302.1|65282.1|65302.7|65282.7|65279.8|65259.8|468
1594780800000|2020-07-15 02:40:00|65301.8|65281.8|65315.3|65295.3|65328.3|65308.3|65301.8|65281.8|618
1594781100000|2020-07-15 02:45:00|65315.4|65295.4|65322|65302|65334.8|65314.8|65312.5|65292.5|583
1594781400000|2020-07-15 02:50:00|65322.2|65302.2|65322.1|65302.1|65331.2|65311.2|65319.2|65299.2|430
1594781700000|2020-07-15 02:55:00|65321.9|65301.9|65319.5|65299.5|65327|65307|65315.8|65295.8|518
1594782000000|2020-07-15 03:00:00|65319.8|65299.8|65313|65293|65325.3|65305.3|65310.5|65290.5|477
1594782300000|2020-07-15 03:05:00|65313.2|65293.2|65326|65306|65326.6|65306.6|65309.5|65289.5|503
1594782600000|2020-07-15 03:10:00|65326.3|65306.3|65327.2|65307.2|65334.1|65314.1|65318.5|65298.5|585
1594782900000|2020-07-15 03:15:00|65327.4|65307.4|65336.6|65316.6|65339.4|65319.4|65321.4|65301.4|685
1594783200000|2020-07-15 03:20:00|65336.4|65316.4|65338.6|65318.6|65344.5|65324.5|65333.3|65313.3|537
1594783500000|2020-07-15 03:25:00|65338.5|65318.5|65346.4|65326.4|65349.7|65329.7|65332.3|65312.3|471
1594783800000|2020-07-15 03:30:00|65346|65326|65351.5|65331.5|65355|65335|65341.5|65321.5|554
1594784100000|2020-07-15 03:35:00|65351.4|65331.4|65355.7|65335.7|65359.1|65339.1|65347.7|65327.7|497
1594784400000|2020-07-15 03:40:00|65355.8|65335.8|65359.9|65339.9|65363.1|65343.1|65350.6|65330.6|489
1594784700000|2020-07-15 03:45:00|65360.1|65340.1|65351.9|65331.9|65361.8|65341.8|65349.4|65329.4|443
1594785000000|2020-07-15 03:50:00|65352|65332|65357|65337|65362.6|65342.6|65348.1|65328.1|477
1594785300000|2020-07-15 03:55:00|65356.9|65336.9|65349|65329|65361.1|65341.1|65347.8|65327.8|396
1594785600000|2020-07-15 04:00:00|65349.1|65329.1|65353.8|65333.8|65360.5|65340.5|65345.7|65325.7|500
1594785900000|2020-07-15 04:05:00|65354.1|65334.1|65356|65336|65359|65339|65350.6|65330.6|381
1594786200000|2020-07-15 04:10:00|65355.8|65335.8|65362.4|65342.4|65363.7|65343.7|65352.7|65332.7|378
1594786500000|2020-07-15 04:15:00|65361.7|65341.7|65344.6|65324.6|65365.5|65345.5|65342.3|65322.3|456
1594786800000|2020-07-15 04:20:00|65346.7|65326.7|65345.1|65325.1|65347.1|65327.1|65340.4|65320.4|486
1594787100000|2020-07-15 04:25:00|65346.5|65326.5|65344.3|65324.3|65350.4|65330.4|65339.3|65319.3|392
1594787400000|2020-07-15 04:30:00|65344.9|65324.9|65335|65315|65347.6|65327.6|65325.8|65305.8|511
1594787700000|2020-07-15 04:35:00|65335.2|65315.2|65344.5|65324.5|65345.2|65325.2|65333.2|65313.2|368
1594788000000|2020-07-15 04:40:00|65343.8|65323.8|65355.7|65335.7|65357.6|65337.6|65341.9|65321.9|344
1594788300000|2020-07-15 04:45:00|65356|65336|65350.1|65330.1|65356.9|65336.9|65347.8|65327.8|391
1594788600000|2020-07-15 04:50:00|65350.2|65330.2|65353|65333|65355.5|65335.5|65344.9|65324.9|357
1594788900000|2020-07-15 04:55:00|65352.9|65332.9|65365.1|65345.1|65370.1|65350.1|65349.1|65329.1|614
1594789200000|2020-07-15 05:00:00|65365|65345|65377.8|65357.8|65390|65370|65363.1|65343.1|645
1594789500000|2020-07-15 05:05:00|65377.4|65357.4|65371.5|65351.5|65377.4|65357.5|65365.6|65345.6|494
1594789800000|2020-07-15 05:10:00|65371.7|65351.7|65369.2|65349.2|65372.2|65354.8|65366.5|65346.5|438
1594790100000|2020-07-15 05:15:00|65367.2|65352.2|65368.3|65348.3|65372.4|65354.8|65365.1|65345.8|405
1594790400000|2020-07-15 05:20:00|65368.2|65348.2|65361.2|65341.2|65372.2|65354.8|65358.4|65338.4|450
1594790700000|2020-07-15 05:25:00|65361.1|65341.1|65361.4|65341.4|65363.4|65344.3|65344.8|65324.8|647
1594791000000|2020-07-15 05:30:00|65361.5|65341.5|65355|65335|65366.2|65346.2|65353.2|65333.3|622
1594791300000|2020-07-15 05:35:00|65355.1|65335.1|65350.9|65330.9|65356.7|65337|65343.4|65325.2|501
1594791600000|2020-07-15 05:40:00|65350.5|65330.5|65342.6|65322.6|65356.6|65339.6|65340.7|65320.7|431
1594791900000|2020-07-15 05:45:00|65340.5|65320.5|65331.9|65311.9|65340.8|65322.7|65329.2|65311.6|493
1594792200000|2020-07-15 05:50:00|65332|65312|65338.1|65318.1|65342.8|65323.6|65326.7|65307.9|649
1594792500000|2020-07-15 05:55:00|65337.6|65317.6|65321.9|65306.9|65340.3|65323|65321.7|65304.3|549
1594792800000|2020-07-15 06:00:00|65321.8|65306.8|65326.5|65306.5|65347.6|65329.4|65320.6|65303.7|766
1594793100000|2020-07-15 06:05:00|65326.9|65306.9|65310.3|65290.3|65326.9|65306.9|65295.5|65276|786
1594793400000|2020-07-15 06:10:00|65310.2|65290.2|65296.5|65281.5|65311.6|65293.6|65289.7|65272.6|626
1594793700000|2020-07-15 06:15:00|65296.3|65281.3|65275.5|65260.5|65302.1|65284.5|65274|65256.5|751
1594794000000|2020-07-15 06:20:00|65275.6|65260.6|65300.1|65285.1|65304|65287.1|65273.4|65256.7|662
1594794300000|2020-07-15 06:25:00|65299.1|65284.1|65274.1|65254.1|65299.1|65284.1|65257.1|65242.1|662
1594794600000|2020-07-15 06:30:00|65274|65254|65267|65252|65274.7|65258.2|65262.6|65246.5|573
1594794900000|2020-07-15 06:35:00|65266.9|65251.9|65259.6|65244.6|65268.3|65252.8|65252.8|65236|563
1594795200000|2020-07-15 06:40:00|65259.4|65244.4|65240.1|65225.1|65263|65245.7|65233.8|65218.4|579
1594795500000|2020-07-15 06:45:00|65240.2|65225.2|65240.7|65225.7|65252.9|65235.7|65233.4|65215.9|628
1594795800000|2020-07-15 06:50:00|65240.4|65225.4|65265.4|65250.4|65269.5|65252.2|65240.4|65225.4|628
1594796100000|2020-07-15 06:55:00|65265|65250|65276.3|65261.3|65285.6|65268.7|65259.3|65242.5|684
1594796400000|2020-07-15 07:00:00|65277.8|65257.8|65284.8|65269.8|65292.7|65277.7|65261.2|65242.8|809
1594796700000|2020-07-15 07:05:00|65285|65270|65282.8|65267.8|65294.5|65276.6|65235|65216.9|907
1594797000000|2020-07-15 07:10:00|65282.6|65267.6|65313.8|65298.8|65318.2|65300.9|65272.6|65256.9|801
1594797300000|2020-07-15 07:15:00|65313.9|65298.9|65302.3|65287.3|65317.2|65301.5|65290.7|65273.3|782
1594797600000|2020-07-15 07:20:00|65302.7|65287.7|65286.9|65271.9|65308.6|65291.4|65276.2|65258.8|816
1594797900000|2020-07-15 07:25:00|65289.1|65269.1|65265.4|65250.4|65290.2|65273.9|65263.8|65245.6|701
1594798200000|2020-07-15 07:30:00|65265.6|65250.6|65213|65198|65266.3|65251.3|65211.2|65193.5|807
1594798500000|2020-07-15 07:35:00|65213.4|65198.4|65222|65207|65224.9|65208.4|65192.4|65176.9|821
1594798800000|2020-07-15 07:40:00|65221.8|65206.8|65124.7|65109.7|65223.9|65207.1|65115.6|65096.5|993
1594799100000|2020-07-15 07:45:00|65124.5|65109.5|65116.7|65101.7|65148.4|65133.4|65109.8|65094.8|937
1594799400000|2020-07-15 07:50:00|65116.6|65101.6|65122.8|65107.8|65123.3|65108.3|65099.9|65084.9|939
1594799700000|2020-07-15 07:55:00|65122.7|65107.7|65134.5|65119.5|65134.5|65119.5|65110|65095|871
1594800000000|2020-07-15 08:00:00|65133.7|65118.7|65083.8|65068.8|65133.7|65118.7|65066.5|65051.5|955
1594800300000|2020-07-15 08:05:00|65083.9|65068.9|65080.8|65065.8|65093.4|65078.4|65071.6|65056.6|845
1594800600000|2020-07-15 08:10:00|65081.2|65066.2|65083.9|65068.9|65091.8|65076.8|65077.4|65062.4|739
1594800900000|2020-07-15 08:15:00|65083.7|65068.7|65087.5|65072.5|65098.7|65083.7|65080.5|65065.5|730
1594801200000|2020-07-15 08:20:00|65087.6|65072.6|65091.5|65076.5|65094.1|65079.1|65061.8|65046.8|819
1594801500000|2020-07-15 08:25:00|65090.8|65075.8|65071.5|65056.5|65107.3|65092.3|65069|65054|862
1594801800000|2020-07-15 08:30:00|65071.8|65056.8|65103.2|65088.2|65103.2|65088.2|65063.9|65048.9|841
1594802100000|2020-07-15 08:35:00|65103.3|65088.3|65120.2|65105.2|65120.5|65105.5|65093.4|65078.4|765
1594802400000|2020-07-15 08:40:00|65120.1|65105.1|65109.9|65094.9|65128.4|65113.4|65091.8|65076.8|778
1594802700000|2020-07-15 08:45:00|65110|65095|65130|65115|65137.9|65122.9|65106.8|65091.8|796
1594803000000|2020-07-15 08:50:00|65129.5|65114.5|65135.5|65120.5|65144.6|65129.6|65120.2|65105.2|779
1594803300000|2020-07-15 08:55:00|65135|65120|65106.6|65091.6|65138.3|65123.3|65096.6|65081.6|797
1594803600000|2020-07-15 09:00:00|65107.9|65092.9|65129.1|65114.1|65130.3|65115.3|65104.8|65089.8|875
1594803900000|2020-07-15 09:05:00|65129.5|65114.5|65154.2|65139.2|65154.2|65139.2|65126.3|65111.3|799
1594804200000|2020-07-15 09:10:00|65154|65139|65152.4|65137.4|65154.5|65139.5|65138.6|65123.6|678
1594804500000|2020-07-15 09:15:00|65152.3|65137.3|65147|65132|65164.8|65149.8|65142.5|65127.5|671
1594804800000|2020-07-15 09:20:00|65147.5|65132.5|65169.1|65154.1|65172.5|65157.5|65147.5|65132.5|716
1594805100000|2020-07-15 09:25:00|65169.2|65154.2|65153.6|65138.6|65169.2|65154.2|65137.8|65122.8|698
1594805400000|2020-07-15 09:30:00|65153.5|65138.5|65152.2|65137.2|65161.2|65146.2|65133.5|65118.5|819
1594805700000|2020-07-15 09:35:00|65151.9|65136.9|65138.3|65123.3|65158.3|65143.3|65133.9|65118.9|771
1594806000000|2020-07-15 09:40:00|65138.8|65123.8|65162|65147|65162.1|65147.1|65138.5|65123.5|742
1594806300000|2020-07-15 09:45:00|65161.6|65146.6|65158.6|65143.6|65166.4|65151.4|65147.8|65132.8|715
1594806600000|2020-07-15 09:50:00|65160.2|65145.2|65163.3|65148.3|65177.3|65162.3|65156.7|65141.7|697
1594806900000|2020-07-15 09:55:00|65163|65148|65170.2|65155.2|65177.7|65162.7|65161.5|65146.5|689
1594807200000|2020-07-15 10:00:00|65170.1|65155.1|65167.2|65152.2|65172.4|65157.4|65158.2|65143.2|685
1594807500000|2020-07-15 10:05:00|65166.9|65151.9|65127.2|65112.2|65166.9|65151.9|65126.4|65111.4|680
1594807800000|2020-07-15 10:10:00|65126.9|65111.9|65135.8|65120.8|65136.7|65121.7|65110.1|65095.1|844
1594808100000|2020-07-15 10:15:00|65136|65121|65153.2|65138.2|65153.3|65138.3|65131.8|65116.8|664
1594808400000|2020-07-15 10:20:00|65153.1|65138.1|65150.1|65135.1|65153.1|65138.1|65128.8|65113.8|633
1594808700000|2020-07-15 10:25:00|65150.3|65135.3|65143.2|65128.2|65165.9|65150.9|65142.2|65127.2|705
1594809000000|2020-07-15 10:30:00|65143.1|65128.1|65140.3|65125.3|65151.8|65136.8|65131.9|65116.9|722
1594809300000|2020-07-15 10:35:00|65141.8|65126.8|65145.5|65130.5|65152.3|65137.3|65132.5|65117.5|682
1594809600000|2020-07-15 10:40:00|65145.1|65130.1|65121.7|65106.7|65148.6|65133.6|65119.7|65104.7|766
1594809900000|2020-07-15 10:45:00|65122.9|65107.9|65088.6|65073.6|65130.6|65115.6|65079.6|65064.6|742
1594810200000|2020-07-15 10:50:00|65088.2|65073.2|65063|65048|65097.4|65082.4|65062.6|65047.6|787
1594810500000|2020-07-15 10:55:00|65062.8|65047.8|65091|65076|65105.1|65090.1|65052.2|65037.2|857
1594810800000|2020-07-15 11:00:00|65090.5|65075.5|65075|65060|65097.2|65082.2|65066.6|65051.6|839
1594811100000|2020-07-15 11:05:00|65074.9|65059.9|65094.2|65079.2|65094.5|65079.5|65061.7|65046.7|766
1594811400000|2020-07-15 11:10:00|65094.7|65079.7|65110|65095|65115.8|65100.8|65089.5|65074.5|734
1594811700000|2020-07-15 11:15:00|65109.7|65094.7|65127.5|65112.5|65132.6|65117.6|65103.8|65088.8|801
1594812000000|2020-07-15 11:20:00|65127.8|65112.8|65113.9|65098.9|65134.9|65119.9|65100.4|65085.4|805
1594812300000|2020-07-15 11:25:00|65112.9|65097.9|65095.8|65080.8|65120.2|65105.2|65093.3|65078.3|711
1594812600000|2020-07-15 11:30:00|65096.1|65081.1|65084|65069|65098.4|65083.4|65080.5|65065.5|747
1594812900000|2020-07-15 11:35:00|65084.4|65069.4|65091.7|65076.7|65096|65081|65074.9|65059.9|757
1594813200000|2020-07-15 11:40:00|65092|65077|65083.5|65068.5|65092.7|65077.7|65076.7|65061.7|627
1594813500000|2020-07-15 11:45:00|65083.7|65068.7|65081.8|65066.8|65090.1|65075.1|65072.5|65057.5|655
1594813800000|2020-07-15 11:50:00|65081.7|65066.7|65088.1|65073.1|65094|65079|65070.9|65055.9|760
1594814100000|2020-07-15 11:55:00|65088.4|65073.4|65108.2|65093.2|65109|65094|65088.4|65073.4|731
1594814400000|2020-07-15 12:00:00|65107.1|65092.1|65105.2|65090.2|65114.1|65099.1|65096.9|65081.9|743
1594814700000|2020-07-15 12:05:00|65104.8|65089.8|65094.1|65079.1|65115|65100|65084.1|65069.1|700
1594815000000|2020-07-15 12:10:00|65093.9|65078.9|65077.7|65062.7|65098.4|65083.4|65070.2|65055.2|694
1594815300000|2020-07-15 12:15:00|65077.8|65062.8|65076.2|65061.2|65092.6|65077.6|65071.8|65056.8|690
1594815600000|2020-07-15 12:20:00|65076.7|65061.7|65078.5|65063.5|65091.7|65076.7|65067|65052|686
1594815900000|2020-07-15 12:25:00|65078.7|65063.7|65088|65073|65094.1|65079.1|65076.3|65061.3|657
1594816200000|2020-07-15 12:30:00|65087.7|65072.7|65092.3|65077.3|65097.1|65082.1|65079.7|65064.7|688
1594816500000|2020-07-15 12:35:00|65091.9|65076.9|65081.7|65066.7|65095.1|65080.1|65074.3|65059.3|652
1594816800000|2020-07-15 12:40:00|65081.8|65066.8|65096|65081|65097|65082|65078.8|65063.8|608
1594817100000|2020-07-15 12:45:00|65096.2|65081.2|65110.6|65095.6|65120.3|65105.3|65093.6|65078.6|674
1594817400000|2020-07-15 12:50:00|65110.4|65095.4|65102.7|65087.7|65114.4|65099.4|65102.2|65087.2|646
1594817700000|2020-07-15 12:55:00|65103|65088|65127.2|65112.2|65128|65113|65101.3|65086.3|853
1594818000000|2020-07-15 13:00:00|65127.3|65112.3|65089.3|65074.3|65127.3|65112.3|65088.9|65073.9|730
1594818300000|2020-07-15 13:05:00|65088.4|65073.4|65100|65085|65103.5|65088.5|65081.2|65066.2|747
1594818600000|2020-07-15 13:10:00|65099.9|65084.9|65103.3|65083.3|65119|65104|65093.2|65078.2|726
1594818900000|2020-07-15 13:15:00|65103.2|65083.2|65087.1|65072.1|65114.7|65095.2|65083.9|65068.9|772
1594819200000|2020-07-15 13:20:00|65087|65072|65093.5|65078.5|65093.5|65078.5|65072.2|65057.2|706
1594819500000|2020-07-15 13:25:00|65093.2|65078.2|65079.4|65064.4|65093.9|65078.9|65072.3|65057.3|711
1594819800000|2020-07-15 13:30:00|65078.7|65063.7|65060|65045|65080.6|65065.6|65030.4|65015.4|939
1594820100000|2020-07-15 13:35:00|65059.9|65044.9|65131.2|65116.2|65131.2|65116.2|65046.5|65031.5|982
1594820400000|2020-07-15 13:40:00|65131.3|65116.3|65110.8|65095.8|65134.5|65119.5|65097.4|65082.4|930
1594820700000|2020-07-15 13:45:00|65110.7|65095.7|65121.9|65106.9|65146.4|65131.4|65106.9|65091.9|956
1594821000000|2020-07-15 13:50:00|65122|65107|65156.4|65141.4|65170.8|65155.8|65119|65104|962
1594821300000|2020-07-15 13:55:00|65156.3|65141.3|65171.4|65156.4|65179.5|65164.5|65139.3|65124.3|943
1594821600000|2020-07-15 14:00:00|65169.5|65154.5|65190.8|65175.8|65204.5|65189.5|65166.3|65151.3|994
1594821900000|2020-07-15 14:05:00|65190.1|65175.1|65172.5|65157.5|65190.1|65175.1|65168|65153|979
1594822200000|2020-07-15 14:10:00|65175|65160|65201.1|65186.1|65206|65191|65171.5|65156.5|1016
1594822500000|2020-07-15 14:15:00|65200.1|65185.1|65227.9|65212.9|65269.2|65254.2|65189|65174|1033
1594822800000|2020-07-15 14:20:00|65227.4|65212.4|65222.2|65207.2|65243.7|65228.7|65214.7|65199.7|903
1594823100000|2020-07-15 14:25:00|65222.4|65207.4|65201.7|65186.7|65228.8|65213.8|65191.9|65176.9|886
1594823400000|2020-07-15 14:30:00|65201.5|65186.5|65182.7|65167.7|65201.8|65186.8|65168.9|65153.9|948
1594823700000|2020-07-15 14:35:00|65183.4|65168.4|65191|65176|65198.5|65183.5|65181.2|65166.2|910
1594824000000|2020-07-15 14:40:00|65190.4|65175.4|65185.3|65170.3|65220.6|65205.6|65183.5|65168.5|885
1594824300000|2020-07-15 14:45:00|65185.2|65170.2|65178.1|65163.1|65195|65180|65169.6|65154.6|850
1594824600000|2020-07-15 14:50:00|65178|65163|65239.9|65224.9|65246.9|65231.9|65177.5|65162.5|921
1594824900000|2020-07-15 14:55:00|65240|65225|65227.5|65212.5|65248.5|65233.5|65208.7|65193.7|1001
1594825200000|2020-07-15 15:00:00|65227.8|65212.8|65225.4|65210.4|65244.6|65229.6|65215.2|65200.2|986
1594825500000|2020-07-15 15:05:00|65225|65210|65209.2|65194.2|65226.8|65211.8|65205.3|65190.3|964
1594825800000|2020-07-15 15:10:00|65209.3|65194.3|65199.5|65184.5|65209.7|65194.7|65193.9|65178.9|798
1594826100000|2020-07-15 15:15:00|65199.8|65184.8|65228|65213|65233.4|65218.4|65194.5|65179.5|868
1594826400000|2020-07-15 15:20:00|65227.8|65212.8|65230.1|65215.1|65250.8|65235.8|65224.5|65209.5|873
1594826700000|2020-07-15 15:25:00|65229.9|65214.9|65213.1|65198.1|65239.7|65224.7|65211.7|65196.7|802
1594827000000|2020-07-15 15:30:00|65213.4|65198.4|65205.1|65190.1|65225|65210|65202.5|65187.5|798
1594827300000|2020-07-15 15:35:00|65204.9|65189.9|65237.6|65222.6|65237.7|65222.7|65197.3|65182.3|831
1594827600000|2020-07-15 15:40:00|65236.8|65221.8|65248.1|65228.1|65265.6|65248.5|65236.8|65221.8|895
1594827900000|2020-07-15 15:45:00|65247|65227|65272.4|65257.4|65272.7|65257.7|65241.7|65226.7|835
1594828200000|2020-07-15 15:50:00|65272|65257|65279.7|65264.7|65286|65271|65260.9|65245.9|800
1594828500000|2020-07-15 15:55:00|65281|65266|65287.2|65272.2|65287.5|65272.5|65269.4|65254.4|821
1594828800000|2020-07-15 16:00:00|65287.1|65272.1|65299.7|65284.7|65307.2|65292.2|65278.6|65263.6|852
1594829100000|2020-07-15 16:05:00|65299.9|65284.9|65290|65275|65301.9|65286.9|65287.8|65272.8|748
1594829400000|2020-07-15 16:10:00|65289.4|65274.4|65271.7|65256.7|65297.7|65282.7|65271.4|65256.4|769
1594829700000|2020-07-15 16:15:00|65271.5|65256.5|65276.7|65261.7|65288.2|65273.2|65264.9|65249.9|753
1594830000000|2020-07-15 16:20:00|65277.1|65262.1|65294|65279|65297.8|65282.8|65276.9|65261.9|724
1594830300000|2020-07-15 16:25:00|65293.6|65278.6|65283.4|65268.4|65294.4|65279.4|65280.9|65265.9|638
1594830600000|2020-07-15 16:30:00|65283.2|65268.2|65301.6|65286.6|65303.8|65288.8|65281.7|65266.7|679
1594830900000|2020-07-15 16:35:00|65301.5|65286.5|65305.5|65290.5|65308.8|65293.8|65294.6|65279.6|709
1594831200000|2020-07-15 16:40:00|65305.4|65290.4|65304.8|65289.8|65306.2|65291.2|65294.1|65279.1|683
1594831500000|2020-07-15 16:45:00|65304|65289|65299.5|65284.5|65311.6|65296.6|65294.3|65279.3|673
1594831800000|2020-07-15 16:50:00|65299.4|65284.4|65284.6|65269.6|65305.3|65290.3|65282.6|65267.6|616
1594832100000|2020-07-15 16:55:00|65284.4|65269.4|65279.1|65264.1|65288.1|65273.1|65277.7|65262.7|590
1594832400000|2020-07-15 17:00:00|65280.1|65265.1|65289.1|65274.1|65300.9|65285.9|65275.5|65260.5|733
1594832700000|2020-07-15 17:05:00|65289.6|65274.6|65279.5|65264.5|65298.1|65283.1|65278.3|65263.3|606
1594833000000|2020-07-15 17:10:00|65281.2|65266.2|65285.1|65270.1|65288.3|65273.3|65271.2|65256.2|764
1594833300000|2020-07-15 17:15:00|65285.3|65270.3|65273.1|65258.1|65291.5|65276.5|65272.2|65257.2|685
1594833600000|2020-07-15 17:20:00|65272.8|65257.8|65271.8|65256.8|65273.8|65258.8|65267|65252|580
1594833900000|2020-07-15 17:25:00|65271.7|65256.7|65284.2|65269.2|65290.7|65275.7|65271.3|65256.3|547
1594834200000|2020-07-15 17:30:00|65283.8|65268.8|65280.6|65265.6|65288.4|65273.4|65279.1|65264.1|542
1594834500000|2020-07-15 17:35:00|65280.9|65265.9|65275.6|65260.6|65282.1|65267.1|65270.9|65255.9|503
1594834800000|2020-07-15 17:40:00|65274.3|65259.3|65269.1|65254.1|65275.6|65260.6|65263.1|65248.1|456
1594835100000|2020-07-15 17:45:00|65269|65254|65296.1|65281.1|65300.9|65285.9|65265.1|65250.1|632
1594835400000|2020-07-15 17:50:00|65295.9|65280.9|65291.6|65276.6|65298.2|65283.2|65282.9|65267.9|593
1594835700000|2020-07-15 17:55:00|65291.4|65276.4|65285.6|65270.6|65296.4|65281.4|65284.3|65267.4|598
1594836000000|2020-07-15 18:00:00|65285.2|65270.2|65291.4|65276.4|65298.5|65283.5|65275.8|65260.8|758
1594836300000|2020-07-15 18:05:00|65291.2|65276.2|65291.7|65276.7|65295.5|65280.5|65282.3|65267.3|520
1594836600000|2020-07-15 18:10:00|65291.5|65276.5|65285.6|65270.6|65291.5|65276.5|65278.5|65263.5|493
1594836900000|2020-07-15 18:15:00|65286.3|65271.3|65291.5|65276.5|65297|65282|65278.8|65263.8|666
1594837200000|2020-07-15 18:20:00|65291.6|65276.6|65287.8|65272.8|65297.8|65282.8|65285|65270|650
1594837500000|2020-07-15 18:25:00|65287.9|65272.9|65281.9|65266.9|65290.9|65275.9|65280.5|65265.5|626
1594837800000|2020-07-15 18:30:00|65281.8|65266.8|65272.6|65257.6|65287.9|65272.9|65270.1|65255.1|626
1594838100000|2020-07-15 18:35:00|65273|65258|65275.5|65260.5|65278.7|65263.7|65272|65257|541
1594838400000|2020-07-15 18:40:00|65276.5|65261.5|65276.7|65261.7|65276.8|65261.8|65267|65252|497
1594838700000|2020-07-15 18:45:00|65276.5|65261.5|65268.1|65253.1|65284.1|65269.1|65267.3|65252.3|448
1594839000000|2020-07-15 18:50:00|65267.3|65252.3|65281.6|65266.6|65285.2|65270.2|65264.8|65249.8|526
1594839300000|2020-07-15 18:55:00|65281.7|65266.7|65285.1|65270.1|65285.1|65270.1|65263.8|65248.8|652
1594839600000|2020-07-15 19:00:00|65286|65271|65283.8|65268.8|65290.1|65275.1|65277.4|65262.4|607
1594839900000|2020-07-15 19:05:00|65283.7|65268.7|65292.6|65277.6|65298.3|65283.3|65283.7|65268.7|633
1594840200000|2020-07-15 19:10:00|65292.5|65277.5|65299.6|65284.6|65301.2|65286.2|65292.5|65277.5|621
1594840500000|2020-07-15 19:15:00|65299.7|65284.7|65292.6|65277.6|65301.6|65286.6|65286.1|65271.1|574
1594840800000|2020-07-15 19:20:00|65291.9|65276.9|65280.7|65265.7|65293.3|65278.3|65278.8|65263.8|538
1594841100000|2020-07-15 19:25:00|65281.1|65266.1|65274.2|65259.2|65286.6|65271.6|65273|65258|576
1594841400000|2020-07-15 19:30:00|65275.1|65260.1|65271.6|65256.6|65280.6|65265.6|65267.8|65252.8|563
1594841700000|2020-07-15 19:35:00|65271.5|65256.5|65271.8|65256.8|65274.9|65259.9|65265.9|65250.9|572
1594842000000|2020-07-15 19:40:00|65271|65256|65271.1|65256.1|65279.4|65264.4|65269.1|65254.1|584
1594842300000|2020-07-15 19:45:00|65271.5|65256.5|65253|65238|65275|65260|65251.3|65236.3|539
1594842600000|2020-07-15 19:50:00|65253.3|65238.3|65263.5|65248.5|65267|65252|65252.3|65237.3|640
1594842900000|2020-07-15 19:55:00|65263|65248|65266.5|65251.5|65268.5|65253.5|65250.1|65235.1|699
1594843200000|2020-07-15 20:00:00|65266.6|65251.6|65273.9|65258.9|65275|65260|65264.9|65249.9|510
1594843500000|2020-07-15 20:05:00|65274.2|65259.2|65263.5|65248.5|65274.2|65259.2|65262.9|65247.9|346
1594843800000|2020-07-15 20:10:00|65263.2|65248.2|65276.1|65256.1|65296.4|65271.5|65261|65246|465
1594844100000|2020-07-15 20:15:00|65276.2|65256.2|65261.1|65246.1|65276.2|65258|65259.7|65244.7|663
1594844400000|2020-07-15 20:20:00|65261.2|65246.2|65255.6|65240.6|65261.9|65246.9|65254.2|65239.2|636
1594844700000|2020-07-15 20:25:00|65255.4|65240.4|65257|65242|65260|65245|65254.4|65236.9|547
1594845000000|2020-07-15 20:30:00|65257.2|65242.2|65256.2|65236.2|65263.6|65247.2|65256.2|65236.2|515
1594845300000|2020-07-15 20:35:00|65256.3|65236.3|65261.7|65241.7|65263.3|65245|65255.2|65235.6|563
1594845600000|2020-07-15 20:40:00|65261.5|65241.5|65269.1|65249.1|65271|65251|65261|65241|691
1594845900000|2020-07-15 20:45:00|65268.7|65248.7|65267.5|65247.5|65269.9|65251.7|65265.7|65246.4|894
1594846200000|2020-07-15 20:50:00|65267.4|65247.4|65255.7|65235.7|65268.3|65248.3|65254.3|65234.3|890
1594846500000|2020-07-15 20:55:00|65256.5|65236.5|65257.7|65237.6|65264.9|65244.9|65254.4|65230.6|735
1594846800000|2020-07-15 21:00:00|65258.1|65237.5|65274.5|65235|65282.3|65237.5|65258.1|65230.9|89
1594847100000|2020-07-15 21:05:00|65283.2|65227.5|65291.7|65228.5|65297.6|65243.2|65269.2|65219.1|152
1594847400000|2020-07-15 21:10:00|65291.5|65227.6|65283.6|65237.2|65300.1|65243.2|65280.1|65219.6|488
1594847700000|2020-07-15 21:15:00|65284|65234.8|65285.9|65234.4|65297.2|65243|65277.7|65216.2|144
1594848000000|2020-07-15 21:20:00|65284.9|65234.9|65269.2|65235.6|65293|65244|65263.4|65213.3|157
1594848300000|2020-07-15 21:25:00|65265.2|65235.1|65268.5|65230.5|65277|65237.5|65258.5|65221.6|147
1594848600000|2020-07-15 21:30:00|65268.4|65229.9|65284.8|65233.4|65294.1|65244.7|65267.8|65223.4|337
1594848900000|2020-07-15 21:35:00|65282.9|65233.5|65286.4|65230.8|65296.7|65240|65274.9|65223|165
1594849200000|2020-07-15 21:40:00|65288.1|65229.2|65284.1|65229|65295.1|65237.9|65269.4|65223.5|310
1594849500000|2020-07-15 21:45:00|65276|65228.2|65280.3|65234.1|65287.5|65242.4|65266.8|65226.8|225
1594849800000|2020-07-15 21:50:00|65280.5|65237.6|65277.8|65234.5|65285.2|65244|65268.9|65227.3|246
1594850100000|2020-07-15 21:55:00|65279|65232.7|65260.5|65234|65283.9|65241.6|65259.2|65225.3|295
1594850400000|2020-07-15 22:00:00|65260.2|65233.8|65261.3|65233.1|65268.8|65241.3|65256.8|65222.9|551
1594850700000|2020-07-15 22:05:00|65260.5|65235.1|65253.3|65228.5|65261.2|65235.3|65250.2|65225|581
1594851000000|2020-07-15 22:10:00|65253|65228.3|65252.5|65228.6|65258.5|65231.5|65249.4|65222.3|406
1594851300000|2020-07-15 22:15:00|65250.3|65228|65252.1|65228.2|65257.8|65231.5|65245.8|65223.6|356
1594851600000|2020-07-15 22:20:00|65252.9|65228.5|65255.8|65230.9|65259.8|65234.9|65250.3|65225.4|375
1594851900000|2020-07-15 22:25:00|65255.7|65231.2|65257.4|65232.6|65258.3|65235.4|65252|65227.8|353
1594852200000|2020-07-15 22:30:00|65254.5|65232.3|65250.2|65230.2|65257.4|65234.1|65248.9|65225.9|282
1594852500000|2020-07-15 22:35:00|65251.2|65230.6|65254.8|65231.9|65260|65238.2|65249|65229|268
1594852800000|2020-07-15 22:40:00|65254.7|65231.7|65258.7|65237.9|65263.5|65242.9|65251.9|65231|316
1594853100000|2020-07-15 22:45:00|65258.8|65238.7|65261.1|65236.1|65262.9|65242.7|65254.5|65231.7|274
1594853400000|2020-07-15 22:50:00|65259.7|65239|65258|65233.6|65263.3|65240.7|65255.4|65232|196
1594853700000|2020-07-15 22:55:00|65257.4|65233.5|65262.4|65240|65265|65243.9|65253.6|65231.2|261
1594854000000|2020-07-15 23:00:00|65258.4|65238.4|65241.5|65221.5|65260.9|65240.9|65240|65217.3|436
1594854300000|2020-07-15 23:05:00|65241.6|65221.6|65242.6|65222.6|65247.2|65227.2|65240.6|65220.6|321
1594854600000|2020-07-15 23:10:00|65242.5|65222.5|65239.6|65219.5|65244.5|65224.1|65236.8|65214.1|297
1594854900000|2020-07-15 23:15:00|65240|65216.8|65243.9|65221.5|65248.5|65224.7|65238.8|65216.8|256
1594855200000|2020-07-15 23:20:00|65244.3|65221.8|65239.1|65218.9|65247.3|65224.6|65236.7|65214.4|352
1594855500000|2020-07-15 23:25:00|65239.7|65219.7|65242.2|65222.1|65243.8|65223.8|65238.3|65218.3|259
1594855800000|2020-07-15 23:30:00|65242.1|65221.7|65240.6|65220.3|65243.4|65223.4|65237.1|65217.1|346
1594856100000|2020-07-15 23:35:00|65241.2|65221.2|65236.4|65214.1|65245.3|65224.5|65234.3|65212.2|389
1594856400000|2020-07-15 23:40:00|65236.7|65214.2|65230.2|65209.8|65237.3|65217.3|65228.7|65208.3|286
1594856700000|2020-07-15 23:45:00|65230.4|65210.3|65228.9|65208.7|65230.5|65210.4|65224.5|65203.1|302
1594857000000|2020-07-15 23:50:00|65228.8|65208.8|65230.4|65210.4|65232.6|65211.6|65224.6|65204.6|315
1594857300000|2020-07-15 23:55:00|65229.9|65209.9|65231.9|65211.1|65233.8|65213.8|65227.4|65206.8|363
1594857600000|2020-07-16 00:00:00|65232|65210.6|65259.4|65239.4|65274.9|65254.9|65231.9|65207.9|871
1594857900000|2020-07-16 00:05:00|65259.3|65239.3|65253.1|65233.1|65260.2|65240.2|65246.3|65226.3|666
1594858200000|2020-07-16 00:10:00|65252.7|65232.7|65249|65229|65260.9|65240.9|65248.2|65227.8|510
1594858500000|2020-07-16 00:15:00|65249.2|65229.2|65248.9|65228.9|65256|65235.7|65242.5|65222.1|496
1594858800000|2020-07-16 00:20:00|65249|65228.5|65243.4|65223.4|65252.7|65232.7|65239.5|65219.4|490
1594859100000|2020-07-16 00:25:00|65243.5|65223.5|65233.3|65213.3|65245.8|65225.8|65230.9|65210.9|375
1594859400000|2020-07-16 00:30:00|65232.9|65212.9|65241.2|65221.2|65248.9|65228.9|65231.7|65211.7|482
1594859700000|2020-07-16 00:35:00|65241.3|65221.3|65243.9|65223.9|65248.5|65228.5|65236|65216|444
1594860000000|2020-07-16 00:40:00|65243.8|65223.8|65227.5|65207.5|65245.5|65225.5|65227.5|65207.5|455
1594860300000|2020-07-16 00:45:00|65227.8|65207.8|65235.6|65215.6|65237.6|65217.6|65223.5|65203.5|507
1594860600000|2020-07-16 00:50:00|65235.5|65215.5|65242.3|65222.3|65242.3|65226.1|65229.5|65209.5|603
1594860900000|2020-07-16 00:55:00|65243.2|65223.2|65249.1|65234.1|65254.5|65236.3|65234.5|65217.2|680
1594861200000|2020-07-16 01:00:00|65252.4|65232.4|65257.3|65237.3|65276.6|65256.6|65249.4|65230.3|755
1594861500000|2020-07-16 01:05:00|65257.4|65237.4|65271|65251|65275.1|65255.1|65255.1|65235.1|560
1594861800000|2020-07-16 01:10:00|65271.4|65251.4|65252.6|65232.6|65271.6|65251.6|65248.8|65228.8|584
1594862100000|2020-07-16 01:15:00|65252.4|65232.4|65249.8|65229.8|65253.4|65233.4|65239.8|65219.8|624
1594862400000|2020-07-16 01:20:00|65249.7|65229.7|65257.8|65237.8|65264.2|65244.2|65247.7|65227.7|544
1594862700000|2020-07-16 01:25:00|65256.2|65236.2|65254|65234|65260.1|65240.1|65250|65230|535
1594863000000|2020-07-16 01:30:00|65253.3|65233.3|65267.3|65247.3|65277|65257|65233.5|65213.5|839
1594863300000|2020-07-16 01:35:00|65267.4|65247.4|65267.5|65247.5|65276.2|65256.2|65264.2|65244.2|652
1594863600000|2020-07-16 01:40:00|65267.6|65247.6|65264.8|65244.8|65270.5|65250.5|65252.4|65232.4|579
1594863900000|2020-07-16 01:45:00|65265.4|65245.4|65250.7|65230.7|65266.9|65246.9|65248.2|65228.2|630
1594864200000|2020-07-16 01:50:00|65250.9|65230.9|65251.5|65231.5|65256.5|65236.5|65235.9|65215.9|671
1594864500000|2020-07-16 01:55:00|65251.4|65231.4|65250.4|65230.4|65257.1|65237.1|65248.2|65228|522
1594864800000|2020-07-16 02:00:00|65249.2|65229.2|65263.7|65243.7|65270.8|65250.8|65236.8|65216.8|781
1594865100000|2020-07-16 02:05:00|65263.3|65243.3|65266.4|65246.4|65269|65249|65254.4|65234.4|591
1594865400000|2020-07-16 02:10:00|65266.3|65246.3|65272.3|65252.3|65272.9|65252.9|65258.6|65238.6|561
1594865700000|2020-07-16 02:15:00|65272.4|65252.4|65273.6|65253.6|65276.3|65256.3|65266.4|65246.4|519
1594866000000|2020-07-16 02:20:00|65273.5|65253.5|65290.1|65270.1|65290.4|65270.4|65271.8|65251.8|540
1594866300000|2020-07-16 02:25:00|65290.8|65270.8|65312.2|65292.2|65317.9|65297.9|65290.8|65270.8|646
1594866600000|2020-07-16 02:30:00|65312.5|65292.5|65316.6|65296.6|65325.4|65305.4|65304.7|65284.7|714
1594866900000|2020-07-16 02:35:00|65316.7|65296.7|65322|65302|65326|65306|65311.4|65291.4|653
1594867200000|2020-07-16 02:40:00|65321.7|65301.7|65321.3|65301.3|65330|65310|65315.2|65295.2|692
1594867500000|2020-07-16 02:45:00|65322.1|65302.1|65317.5|65297.5|65328.1|65308.1|65316|65296|479
1594867800000|2020-07-16 02:50:00|65316.9|65296.9|65324.3|65304.3|65324.5|65304.5|65313.7|65293.7|469
1594868100000|2020-07-16 02:55:00|65324|65304|65313.7|65293.7|65324.5|65304.5|65307.2|65287.2|553
1594868400000|2020-07-16 03:00:00|65313|65293|65311.6|65291.6|65318.5|65298.5|65310.2|65290.2|465
1594868700000|2020-07-16 03:05:00|65311.7|65291.7|65303.5|65283.5|65313.5|65293.5|65298.1|65278.1|459
1594869000000|2020-07-16 03:10:00|65303.3|65283.3|65306.5|65286.5|65310|65290|65301.3|65281.3|402
1594869300000|2020-07-16 03:15:00|65307|65287|65310|65290|65310|65290|65299.4|65279.4|524
1594869600000|2020-07-16 03:20:00|65309.9|65289.9|65319.5|65299.5|65321.1|65301.1|65309.9|65289.9|486
1594869900000|2020-07-16 03:25:00|65319.4|65299.4|65301.9|65281.9|65320.3|65300.3|65301.1|65281.1|481
1594870200000|2020-07-16 03:30:00|65302|65282|65295.5|65275.5|65304.9|65284.9|65292.4|65272.4|481
1594870500000|2020-07-16 03:35:00|65295.3|65275.3|65294|65274|65301.8|65284.5|65290.7|65270.7|440
1594870800000|2020-07-16 03:40:00|65294.2|65274.2|65295.2|65275.2|65298.7|65278.7|65290.9|65270.9|380
1594871100000|2020-07-16 03:45:00|65296.3|65276.3|65296.9|65276.9|65301.2|65281.2|65293.5|65273.5|476
1594871400000|2020-07-16 03:50:00|65297.1|65277.1|65302|65282|65304|65284|65294.4|65274.4|468
1594871700000|2020-07-16 03:55:00|65301.9|65281.9|65301|65281|65307.1|65287.1|65299.1|65279.1|429
1594872000000|2020-07-16 04:00:00|65301.9|65281.9|65300.6|65280.6|65309.4|65289.4|65298.1|65278.1|435
1594872300000|2020-07-16 04:05:00|65300.5|65280.5|65309.8|65289.8|65313.7|65293.7|65300.5|65280.5|388
1594872600000|2020-07-16 04:10:00|65309.9|65289.9|65310.8|65290.8|65313.5|65293.5|65306.8|65286.8|336
1594872900000|2020-07-16 04:15:00|65310.6|65290.6|65307.2|65287.2|65313.1|65293.1|65305.2|65285.2|330
1594873200000|2020-07-16 04:20:00|65307.1|65287.1|65305|65285|65308.2|65288.2|65304|65284|363
1594873500000|2020-07-16 04:25:00|65304.9|65284.9|65304.8|65284.8|65307.7|65287.7|65299.2|65279.2|379
1594873800000|2020-07-16 04:30:00|65304.6|65284.6|65308.1|65288.1|65313.1|65293.1|65304.6|65284.6|407
1594874100000|2020-07-16 04:35:00|65308.7|65288.7|65302|65282|65308.7|65288.7|65300.2|65280.2|320
1594874400000|2020-07-16 04:40:00|65301.9|65281.9|65300.6|65280.6|65303.7|65285.2|65299.6|65279.8|400
1594874700000|2020-07-16 04:45:00|65300.7|65280.7|65294.3|65274.3|65300.9|65282.9|65291.9|65271.9|382
1594875000000|2020-07-16 04:50:00|65294.4|65274.4|65297|65277|65298.2|65278.2|65292.7|65272.7|289
1594875300000|2020-07-16 04:55:00|65297.2|65277.2|65299.2|65279.2|65300.9|65282.2|65294|65274.9|441
1594875600000|2020-07-16 05:00:00|65299.4|65279.4|65298.8|65283.8|65309.3|65292.2|65294.9|65277.8|550
1594875900000|2020-07-16 05:05:00|65299.5|65284.5|65299.5|65284.5|65304.8|65288.7|65297.7|65280.2|451
1594876200000|2020-07-16 05:10:00|65299.4|65284.4|65306.8|65291.8|65313.3|65297.4|65296.8|65278.9|492
1594876500000|2020-07-16 05:15:00|65306.9|65291.9|65326.4|65311.4|65327.6|65311.6|65301.1|65286.1|551
1594876800000|2020-07-16 05:20:00|65326.3|65311.3|65339.2|65324.2|65341.4|65326.4|65319.5|65304.5|587
1594877100000|2020-07-16 05:25:00|65339.3|65324.3|65331.6|65316.6|65341.6|65326.6|65330.4|65315.4|489
1594877400000|2020-07-16 05:30:00|65331.5|65316.5|65340.5|65325.5|65345.5|65330.5|65331.5|65316.5|648
1594877700000|2020-07-16 05:35:00|65340.2|65325.2|65324.8|65309.8|65347|65331.5|65322.1|65307.1|865
1594878000000|2020-07-16 05:40:00|65325.3|65310.3|65316.5|65301.5|65325.6|65310.6|65313.1|65298.1|654
1594878300000|2020-07-16 05:45:00|65316.4|65301.4|65319.5|65304.5|65324.7|65309.7|65315.7|65300.7|446
1594878600000|2020-07-16 05:50:00|65319.6|65304.6|65323.3|65308.3|65326.8|65311.8|65315.1|65300.1|491
1594878900000|2020-07-16 05:55:00|65322.2|65307.2|65300.3|65285.3|65322.8|65307.8|65297.3|65282.3|578
1594879200000|2020-07-16 06:00:00|65299.8|65284.8|65280.9|65265.9|65304.5|65288.5|65280.9|65265.9|679
1594879500000|2020-07-16 06:05:00|65281|65266|65287.3|65272.3|65296.8|65281.8|65277.4|65262.4|715
1594879800000|2020-07-16 06:10:00|65287.2|65272.2|65323.2|65308.2|65325.4|65310.4|65280.6|65265.3|741
1594880100000|2020-07-16 06:15:00|65323.8|65308.8|65353.7|65338.7|65358.2|65343.2|65322.5|65307.5|676
1594880400000|2020-07-16 06:20:00|65353.5|65338.5|65337.2|65322.2|65360.8|65345.8|65332.4|65317.4|712
1594880700000|2020-07-16 06:25:00|65336.9|65321.9|65344.8|65329.8|65361|65346|65332.9|65317.9|707
1594881000000|2020-07-16 06:30:00|65344.7|65329.7|65346.8|65331.8|65352.9|65337.9|65339.7|65324.7|659
1594881300000|2020-07-16 06:35:00|65347.2|65332.2|65349.4|65334.4|65352.5|65337.5|65334.5|65319.5|694
1594881600000|2020-07-16 06:40:00|65349.5|65334.5|65343.9|65328.9|65355.3|65340.3|65338.9|65323.9|625
1594881900000|2020-07-16 06:45:00|65343.8|65328.8|65325.5|65310.5|65347.1|65332.1|65319.5|65304.5|681
1594882200000|2020-07-16 06:50:00|65325.4|65310.4|65305.4|65290.4|65327|65312|65302.2|65287.2|699
1594882500000|2020-07-16 06:55:00|65306.2|65291.2|65331.3|65316.3|65339.3|65324.3|65301.1|65286.1|807
1594882800000|2020-07-16 07:00:00|65330.7|65315.7|65303.4|65288.4|65338.3|65323.3|65301.6|65286.6|880
1594883100000|2020-07-16 07:05:00|65303.2|65288.2|65301.5|65286.5|65312.9|65297.9|65291.2|65276.2|800
1594883400000|2020-07-16 07:10:00|65302.1|65287.1|65313.9|65298.9|65322.2|65307.2|65297.6|65282.6|819
1594883700000|2020-07-16 07:15:00|65314.1|65299.1|65307.2|65292.2|65316.9|65301.9|65293.2|65278.2|850
1594884000000|2020-07-16 07:20:00|65307.7|65292.7|65314.5|65299.5|65336|65321|65307.7|65292.7|807
1594884300000|2020-07-16 07:25:00|65314.4|65299.4|65299.9|65284.9|65319.7|65304.7|65293.4|65278.4|811
1594884600000|2020-07-16 07:30:00|65304.3|65289.3|65309|65294|65325.8|65310.8|65304.3|65289.3|812
1594884900000|2020-07-16 07:35:00|65310|65295|65285|65270|65318|65303|65279.8|65264.8|787
1594885200000|2020-07-16 07:40:00|65284.9|65269.9|65261.7|65246.7|65293.8|65278.8|65257.1|65242.1|859
1594885500000|2020-07-16 07:45:00|65261.9|65246.9|65268.7|65253.7|65275.2|65260.2|65259.5|65244.5|823
1594885800000|2020-07-16 07:50:00|65268.3|65253.3|65266.5|65251.5|65280.2|65265.2|65257.3|65242.3|736
1594886100000|2020-07-16 07:55:00|65267.7|65252.7|65270.7|65255.7|65286.7|65271.7|65255.1|65240.1|745
1594886400000|2020-07-16 08:00:00|65271.7|65256.7|65254.3|65239.3|65280.5|65265.5|65251.5|65236.5|770
1594886700000|2020-07-16 08:05:00|65254.2|65239.2|65247.1|65232.1|65262.9|65247.9|65239.5|65224.5|824
1594887000000|2020-07-16 08:10:00|65247|65232|65233.9|65218.9|65250.5|65235.5|65224|65209|765
1594887300000|2020-07-16 08:15:00|65234|65219|65251.8|65236.8|65256.4|65241.4|65233.4|65218.4|783
1594887600000|2020-07-16 08:20:00|65251.5|65236.5|65261.4|65246.4|65264.8|65249.8|65247.5|65232.5|752
1594887900000|2020-07-16 08:25:00|65262.8|65247.8|65279.7|65264.7|65283.5|65268.5|65259.8|65244.8|818
1594888200000|2020-07-16 08:30:00|65279.8|65264.8|65287.4|65272.4|65292.9|65277.9|65276.3|65261.3|787
1594888500000|2020-07-16 08:35:00|65287.2|65272.2|65343.4|65328.4|65343.4|65328.4|65286.8|65271.8|853
1594888800000|2020-07-16 08:40:00|65344.4|65329.4|65383.2|65368.2|65391.1|65376.1|65343.5|65328.5|929
1594889100000|2020-07-16 08:45:00|65383|65368|65378.5|65363.5|65394.7|65379.7|65373.4|65358.4|841
1594889400000|2020-07-16 08:50:00|65378.1|65363.1|65362.1|65347.1|65383.4|65368.4|65358|65343|792
1594889700000|2020-07-16 08:55:00|65362|65347|65353.4|65338.4|65364.1|65349.1|65340.6|65325.6|829
1594890000000|2020-07-16 09:00:00|65353.1|65338.1|65343|65328|65358.4|65343.4|65339.6|65324.6|835
1594890300000|2020-07-16 09:05:00|65341.9|65326.9|65343.4|65328.4|65354.1|65339.1|65337.6|65322.6|728
1594890600000|2020-07-16 09:10:00|65343.6|65328.6|65339.7|65324.7|65353.2|65338.2|65337.8|65322.8|760
1594890900000|2020-07-16 09:15:00|65339.8|65324.8|65319.9|65304.9|65340.2|65325.2|65316.8|65301.8|702
1594891200000|2020-07-16 09:20:00|65320.1|65305.1|65331.3|65316.3|65336.8|65321.4|65313.7|65298.7|735
1594891500000|2020-07-16 09:25:00|65331.4|65316.4|65343.4|65328.4|65346.3|65331.3|65324.5|65309.5|572
1594891800000|2020-07-16 09:30:00|65343.5|65328.5|65349.8|65334.8|65353.3|65338.3|65337.9|65322.9|711
1594892100000|2020-07-16 09:35:00|65350.1|65335.1|65329.2|65314.2|65355.5|65340.5|65325.3|65307.6|613
1594892400000|2020-07-16 09:40:00|65329.3|65314.3|65378|65363|65379|65364|65327.6|65311.6|698
1594892700000|2020-07-16 09:45:00|65378.2|65363.2|65359|65344|65389|65371.3|65358.4|65342.7|769
1594893000000|2020-07-16 09:50:00|65358|65343|65381|65366|65384.4|65369.4|65352.5|65335.3|794
1594893300000|2020-07-16 09:55:00|65380.9|65365.9|65423|65408|65423|65408|65380|65365|831
1594893600000|2020-07-16 10:00:00|65422.8|65407.8|65407.5|65392.5|65438.7|65423.2|65403.1|65386.4|824
1594893900000|2020-07-16 10:05:00|65407.6|65392.6|65395|65380|65430.4|65413.6|65394.5|65379.5|784
1594894200000|2020-07-16 10:10:00|65394.5|65379.5|65393|65378|65400.8|65385.3|65382.5|65365.6|723
1594894500000|2020-07-16 10:15:00|65393.3|65378.3|65381.7|65366.7|65400.7|65385.7|65379.2|65363.3|672
1594894800000|2020-07-16 10:20:00|65381.3|65366.3|65389.6|65374.6|65395.2|65378.3|65378.3|65360.8|636
1594895100000|2020-07-16 10:25:00|65389.8|65374.8|65409.4|65389.4|65410.5|65392.7|65375.1|65360|673
1594895400000|2020-07-16 10:30:00|65409.9|65389.9|65399.5|65384.5|65410.8|65395.7|65395.8|65378.1|726
1594895700000|2020-07-16 10:35:00|65400.1|65385.1|65376.5|65361.5|65408.3|65393.3|65375.8|65360.8|821
1594896000000|2020-07-16 10:40:00|65377|65362|65352.3|65337.3|65383.9|65368.2|65351.8|65336.8|659
1594896300000|2020-07-16 10:45:00|65354.8|65334.8|65352|65337|65355.2|65338.4|65342.8|65326.5|683
1594896600000|2020-07-16 10:50:00|65352.3|65337.3|65357.6|65342.6|65360.6|65344.1|65346.5|65331.4|629
1594896900000|2020-07-16 10:55:00|65357.5|65342.5|65341.3|65326.3|65365.9|65347.7|65340.3|65325.3|665
1594897200000|2020-07-16 11:00:00|65341.2|65326.2|65337.6|65322.6|65348.8|65330.1|65331.2|65313.8|720
1594897500000|2020-07-16 11:05:00|65337.7|65322.7|65341.2|65321.2|65346.5|65331.5|65324.9|65309.9|610
1594897800000|2020-07-16 11:10:00|65340.9|65320.9|65314.9|65299.9|65344.4|65326.3|65314.8|65297.8|635
1594898100000|2020-07-16 11:15:00|65315|65300|65300.3|65285.3|65321.2|65305.3|65292.4|65276.4|810
1594898400000|2020-07-16 11:20:00|65300.2|65285.2|65311.1|65296.1|65325.5|65307.1|65290.8|65274.6|723
1594898700000|2020-07-16 11:25:00|65312.2|65297.2|65289.7|65269.7|65314.6|65298|65281|65264.8|680
1594899000000|2020-07-16 11:30:00|65289.5|65269.5|65292.5|65277.5|65312|65295.1|65286.4|65269.5|689
1594899300000|2020-07-16 11:35:00|65292.8|65277.8|65272.9|65257.9|65292.8|65277.8|65270.1|65251.8|631
1594899600000|2020-07-16 11:40:00|65273.1|65258.1|65380.4|65304.6|65383|65304.9|65257.9|65240.1|646
1594899900000|2020-07-16 11:45:00|65385.5|65301.2|65256.8|65236.8|65385.5|65305.2|65253.2|65233.2|984
1594900200000|2020-07-16 11:50:00|65258|65238|65260.2|65240.2|65275.5|65259.1|65239.9|65219.9|857
1594900500000|2020-07-16 11:55:00|65260|65240|65242.9|65222.9|65289.5|65269.5|65218.5|65198.5|921
1594900800000|2020-07-16 12:00:00|65243.4|65223.4|65250.5|65235.5|65254.3|65237.7|65229.8|65212.5|871
1594901100000|2020-07-16 12:05:00|65250.6|65235.6|65249.3|65234.3|65260.1|65245.1|65232.8|65215.2|753
1594901400000|2020-07-16 12:10:00|65249.5|65234.5|65239|65224|65256.3|65241|65238.1|65222.1|637
1594901700000|2020-07-16 12:15:00|65238.4|65223.4|65243.3|65228.3|65251.6|65236.6|65219.4|65201.1|735
1594902000000|2020-07-16 12:20:00|65243|65228|65238.6|65218.6|65256.9|65241.3|65231.2|65212.5|802
1594902300000|2020-07-16 12:25:00|65238.8|65218.8|65249.9|65208.7|65254.8|65233.9|65229|65190.8|701
1594902600000|2020-07-16 12:30:00|65249.1|65208.9|65222.5|65202.5|65258.6|65230.2|65177.7|65157.7|1023
1594902900000|2020-07-16 12:35:00|65223|65203|65269.4|65249.4|65286.5|65269|65198.3|65180.7|1061
1594903200000|2020-07-16 12:40:00|65269.2|65249.2|65220.4|65200.4|65279.6|65260.8|65207.9|65188.7|972
1594903500000|2020-07-16 12:45:00|65220.5|65200.5|65217.3|65197.3|65236.1|65218.3|65193.8|65176.6|873
1594903800000|2020-07-16 12:50:00|65217.5|65197.5|65256.4|65236.4|65267.6|65248.9|65214|65196|900
1594904100000|2020-07-16 12:55:00|65256.5|65236.5|65257.2|65237.2|65277.6|65259.9|65245.2|65227.9|843
1594904400000|2020-07-16 13:00:00|65261.2|65241.2|65264.5|65244.5|65306.1|65288.2|65257.9|65239.8|922
1594904700000|2020-07-16 13:05:00|65264.3|65244.3|65231.3|65216.3|65264.3|65246.8|65219.8|65202.4|927
1594905000000|2020-07-16 13:10:00|65229.1|65214.1|65264.7|65249.7|65264.8|65249.8|65225.9|65209.2|790
1594905300000|2020-07-16 13:15:00|65264.8|65249.8|65302|65287|65316.7|65297.7|65264.3|65247.6|924
1594905600000|2020-07-16 13:20:00|65302.5|65287.5|65276.8|65261.8|65323.2|65306.6|65266.5|65249.4|871
1594905900000|2020-07-16 13:25:00|65277.7|65262.7|65247.3|65232.3|65280.2|65263|65237.5|65220.7|890
1594906200000|2020-07-16 13:30:00|65247.5|65232.5|65240.3|65220.3|65268.7|65250.9|65221.9|65204.6|1043
1594906500000|2020-07-16 13:35:00|65240.2|65220.2|65201.1|65186.1|65243.5|65225.4|65186.1|65168.3|985
1594906800000|2020-07-16 13:40:00|65200.8|65185.8|65172.1|65152.1|65208.2|65189.9|65167.1|65151.3|938
1594907100000|2020-07-16 13:45:00|65172.3|65152.3|65129.1|65114.1|65174.4|65155.6|65117|65102|942
1594907400000|2020-07-16 13:50:00|65129.2|65114.2|65146|65126|65156.6|65138|65121.8|65105.6|906
1594907700000|2020-07-16 13:55:00|65145.9|65125.9|65149.9|65129.9|65151|65133|65122|65106.2|877
1594908000000|2020-07-16 14:00:00|65146.5|65126.5|65163.1|65143.1|65164.5|65145.2|65131.6|65114.5|912
1594908300000|2020-07-16 14:05:00|65160.6|65145.6|65156.4|65141.4|65169.9|65153|65129.4|65112.1|935
1594908600000|2020-07-16 14:10:00|65156.5|65141.5|65151.7|65131.7|65166.8|65151.8|65141.6|65126.6|834
1594908900000|2020-07-16 14:15:00|65152|65132|65168.4|65153.4|65176.2|65158.9|65150.2|65132|866
1594909200000|2020-07-16 14:20:00|65170|65155|65086.2|65066.2|65170|65155|65086.2|65066.2|887
1594909500000|2020-07-16 14:25:00|65087.9|65067.9|65099.4|65079.4|65124|65105|65081.5|65063.7|963
1594909800000|2020-07-16 14:30:00|65099.8|65079.8|65079.2|65059.2|65117.4|65102.4|65077.9|65059.2|931
1594910100000|2020-07-16 14:35:00|65079.3|65059.3|65075.6|65060.6|65097.6|65080.7|65074.2|65056.1|806
1594910400000|2020-07-16 14:40:00|65075.9|65060.9|65111.7|65096.7|65112.7|65097.7|65074.7|65059.3|848
1594910700000|2020-07-16 14:45:00|65111.5|65096.5|65095.3|65080.3|65115.9|65098.2|65093|65078|821
1594911000000|2020-07-16 14:50:00|65092.3|65077.3|65110.5|65095.5|65130.1|65114.3|65092|65076.4|826
1594911300000|2020-07-16 14:55:00|65111.3|65096.3|65127.4|65112.4|65141.2|65125.9|65105.1|65087.1|983
1594911600000|2020-07-16 15:00:00|65128.1|65113.1|65155.1|65135.1|65155.5|65135.5|65120.6|65103.6|870
1594911900000|2020-07-16 15:05:00|65155.4|65135.4|65189.8|65169.8|65192.9|65173.8|65147.1|65130|782
1594912200000|2020-07-16 15:10:00|65190.1|65170.1|65173.8|65153.8|65196.5|65176.5|65164.7|65146|818
1594912500000|2020-07-16 15:15:00|65173.9|65153.9|65158.2|65143.2|65177.8|65161.8|65158|65143|741
1594912800000|2020-07-16 15:20:00|65160.4|65140.4|65146.4|65126.4|65161.9|65146.4|65144.2|65124.2|747
1594913100000|2020-07-16 15:25:00|65147|65127|65153.3|65133.3|65177.2|65157.2|65145.1|65126.6|744
1594913400000|2020-07-16 15:30:00|65152.3|65132.3|65158.8|65138.8|65161.8|65144.1|65141.8|65124.7|774
1594913700000|2020-07-16 15:35:00|65159.3|65139.3|65153.3|65133.3|65170.9|65150.9|65145.4|65125.4|736
1594914000000|2020-07-16 15:40:00|65152.7|65132.7|65144.8|65124.8|65159.2|65139.2|65138.5|65118.5|708
1594914300000|2020-07-16 15:45:00|65144.6|65124.6|65145.4|65125.4|65151.5|65131.5|65128.7|65108.7|737
1594914600000|2020-07-16 15:50:00|65146.3|65126.3|65141.9|65121.9|65149.6|65129.6|65134.6|65114.6|728
1594914900000|2020-07-16 15:55:00|65142.2|65122.2|65139.2|65119.2|65150.6|65130.6|65129.5|65109.5|714
1594915200000|2020-07-16 16:00:00|65138.8|65118.8|65150.7|65130.7|65163.8|65145.4|65137.5|65117.5|754
1594915500000|2020-07-16 16:05:00|65150.8|65130.8|65128.1|65108.1|65156.4|65136.4|65124.5|65107.4|630
1594915800000|2020-07-16 16:10:00|65128|65108|65151.2|65131.2|65151.2|65131.2|65120.8|65101.2|706
1594916100000|2020-07-16 16:15:00|65150.8|65130.8|65173.9|65153.9|65176.6|65156.6|65147.9|65127.9|719
1594916400000|2020-07-16 16:20:00|65174|65154|65200.2|65180.2|65207.2|65188.3|65167|65147.8|778
1594916700000|2020-07-16 16:25:00|65200.4|65180.4|65211.4|65191.4|65213.5|65193.9|65198.6|65180.1|748
1594917000000|2020-07-16 16:30:00|65211.2|65191.2|65223.1|65203.1|65229.7|65212.5|65201.7|65183.3|780
1594917300000|2020-07-16 16:35:00|65222.9|65202.9|65237.6|65222.6|65242.3|65225.5|65212.8|65194.7|721
1594917600000|2020-07-16 16:40:00|65237.9|65222.9|65228|65208|65240|65225|65220.2|65201.1|637
1594917900000|2020-07-16 16:45:00|65224.4|65209.4|65229.4|65209.4|65229.5|65211.9|65215|65196.8|544
1594918200000|2020-07-16 16:50:00|65229.3|65209.3|65235.7|65220.7|65243.4|65226|65224.8|65207|639
1594918500000|2020-07-16 16:55:00|65235.9|65220.9|65267.8|65252.8|65272|65257|65234.7|65217.7|782
1594918800000|2020-07-16 17:00:00|65268|65253|65279|65264|65281.2|65264.6|65263.4|65246.3|700
1594919100000|2020-07-16 17:05:00|65279.1|65264.1|65308.5|65288.5|65322.4|65304.7|65275.2|65257.7|858
1594919400000|2020-07-16 17:10:00|65308.3|65288.3|65330.7|65315.7|65339.5|65322.3|65303.5|65286.3|769
1594919700000|2020-07-16 17:15:00|65331.6|65316.6|65332|65312|65356.1|65337.8|65329.8|65311.4|791
1594920000000|2020-07-16 17:20:00|65332.6|65312.6|65366.1|65346.1|65372.1|65352.1|65327.3|65310.1|761
1594920300000|2020-07-16 17:25:00|65369.1|65349.1|65373.5|65353.5|65391.9|65371.9|65363.7|65343.7|724
1594920600000|2020-07-16 17:30:00|65373.6|65353.6|65429.2|65409.2|65430.4|65411.9|65370.9|65353.2|815
1594920900000|2020-07-16 17:35:00|65429.3|65409.3|65445.1|65425.1|65456.5|65437.2|65409.6|65389.6|811
1594921200000|2020-07-16 17:40:00|65444.9|65424.9|65433.4|65413.4|65447.8|65427.8|65414.5|65394.6|828
1594921500000|2020-07-16 17:45:00|65432.2|65417.2|65416.1|65396.1|65440.7|65423.1|65394.9|65377|810
1594921800000|2020-07-16 17:50:00|65416.4|65396.4|65415.2|65395.2|65417.5|65400|65403.1|65384|681
1594922100000|2020-07-16 17:55:00|65414.9|65394.9|65416.7|65401.7|65427.4|65408.9|65405.9|65385.9|618
1594922400000|2020-07-16 18:00:00|65416.9|65401.9|65451.3|65436.3|65460.5|65442.5|65416.6|65399|856
1594922700000|2020-07-16 18:05:00|65451|65436|65420.6|65400.6|65458.2|65441.2|65415.8|65398.7|746
1594923000000|2020-07-16 18:10:00|65419|65404|65422.6|65402.6|65430.5|65413.7|65415|65399.6|701
1594923300000|2020-07-16 18:15:00|65419.2|65404.2|65415.4|65395.4|65428.4|65410.1|65412.7|65394.2|669
1594923600000|2020-07-16 18:20:00|65415.5|65395.5|65431.6|65416.6|65436.5|65419.3|65412.2|65392.5|707
1594923900000|2020-07-16 18:25:00|65431.7|65416.7|65429.6|65409.6|65435.3|65417.2|65425.6|65407.7|661
1594924200000|2020-07-16 18:30:00|65426.9|65411.9|65422.1|65402.1|65432.7|65414.8|65418.3|65401.3|664
1594924500000|2020-07-16 18:35:00|65422|65402|65431.2|65411.2|65436.8|65416.8|65413.5|65396.4|611
1594924800000|2020-07-16 18:40:00|65428|65413|65421.1|65406.1|65433.4|65415.5|65416.6|65400.8|597
1594925100000|2020-07-16 18:45:00|65421|65406|65452.9|65432.9|65454.3|65437.3|65418.4|65401|656
1594925400000|2020-07-16 18:50:00|65452.8|65432.8|65432|65417|65452.8|65432.8|65422.9|65405.4|716
1594925700000|2020-07-16 18:55:00|65431.4|65416.4|65436.4|65421.4|65447.1|65429.4|65426.3|65411.3|718
1594926000000|2020-07-16 19:00:00|65436.6|65421.6|65460.7|65445.7|65466.4|65446.4|65432.8|65414.6|898
1594926300000|2020-07-16 19:05:00|65463.6|65443.6|65480.5|65460.5|65483|65463.4|65457.9|65437.9|774
1594926600000|2020-07-16 19:10:00|65480.6|65460.6|65469.7|65449.7|65487.6|65469.1|65467.8|65449.3|692
1594926900000|2020-07-16 19:15:00|65470|65450|65445.4|65425.4|65470|65450|65442.4|65424.5|667
1594927200000|2020-07-16 19:20:00|65445.5|65425.5|65434.1|65414.1|65446.9|65431|65432.1|65413.8|637
1594927500000|2020-07-16 19:25:00|65433.9|65413.9|65411.3|65391.3|65435|65417.3|65410.5|65391.2|700
1594927800000|2020-07-16 19:30:00|65411.5|65391.5|65412.9|65397.9|65425.6|65407.5|65410.9|65390.9|696
1594928100000|2020-07-16 19:35:00|65413|65398|65422|65402|65426.4|65406.4|65411.7|65394|574
1594928400000|2020-07-16 19:40:00|65422.1|65402.1|65439.5|65419.5|65449|65429.5|65422.1|65402.1|685
1594928700000|2020-07-16 19:45:00|65441.2|65421.2|65431.1|65411.1|65441.3|65421.3|65426.4|65406.4|656
1594929000000|2020-07-16 19:50:00|65429.6|65414.6|65438|65418|65449.9|65429.9|65429.6|65412.7|621
1594929300000|2020-07-16 19:55:00|65434.2|65419.2|65418.7|65398.7|65451.9|65431.9|65416|65398.3|818
1594929600000|2020-07-16 20:00:00|65419.2|65399.2|65429.8|65414.8|65431.2|65416.2|65413.5|65396|650
1594929900000|2020-07-16 20:05:00|65429.9|65414.9|65431.7|65411.7|65433.2|65414.9|65423.9|65406.1|423
1594930200000|2020-07-16 20:10:00|65431.5|65411.5|65430.7|65410.7|65439|65419|65429.1|65409.9|400
1594930500000|2020-07-16 20:15:00|65430|65410|65418.4|65403.4|65430.2|65410.2|65416.8|65400.3|300
1594930800000|2020-07-16 20:20:00|65417.6|65402.6|65414.5|65399.5|65423.8|65406.9|65414.2|65397.1|302
1594931100000|2020-07-16 20:25:00|65414.6|65399.6|65413.1|65393.1|65432.2|65412.2|65412.6|65392.6|539
1594931400000|2020-07-16 20:30:00|65413.3|65393.3|65412.2|65392.2|65419.4|65399.4|65407.6|65389.3|432
1594931700000|2020-07-16 20:35:00|65413.1|65393.1|65413.6|65393.6|65415.8|65396.6|65407.6|65389.6|411
1594932000000|2020-07-16 20:40:00|65413.7|65393.7|65409.3|65389.3|65413.8|65394.4|65404.7|65386.7|344
1594932300000|2020-07-16 20:45:00|65409.2|65389.2|65408.3|65388.3|65409.6|65392.5|65402.3|65382.3|500
1594932600000|2020-07-16 20:50:00|65408.6|65388.6|65413.4|65393.4|65420.3|65402|65406.5|65386.5|485
1594932900000|2020-07-16 20:55:00|65413.5|65393.5|65413.1|65393.1|65424.5|65404.5|65408.9|65388.9|452
1594933200000|2020-07-16 21:00:00|65413.2|65393.2|65421.7|65386.9|65421.8|65393.2|65413.2|65386.7|50
1594933500000|2020-07-16 21:05:00|65419.7|65385.2|65458.7|65392.8|65470.6|65400.9|65411.7|65381.6|326
1594933800000|2020-07-16 21:10:00|65467.8|65389.6|65446.7|65395.6|65474.2|65415|65443|65379.5|248
1594934100000|2020-07-16 21:15:00|65461.6|65393.2|65464.4|65406|65489.2|65411|65442|65384|281
1594934400000|2020-07-16 21:20:00|65461.7|65403.7|65467.2|65387|65484.2|65404|65452.8|65371.3|160
1594934700000|2020-07-16 21:25:00|65461.4|65389.2|65472.9|65385.6|65485.7|65404.9|65457|65377.4|291
1594935000000|2020-07-16 21:30:00|65477.2|65390.1|65461.9|65397.3|65486.8|65403.5|65457.1|65385|300
1594935300000|2020-07-16 21:35:00|65464.3|65396.6|65467.8|65398.9|65483.4|65403.9|65457.1|65389.7|308
1594935600000|2020-07-16 21:40:00|65465.9|65400.9|65474.6|65396.4|65484.2|65406.2|65458|65382.7|168
1594935900000|2020-07-16 21:45:00|65468.6|65398.6|65444.5|65389.8|65484|65407.1|65436.8|65381.4|352
1594936200000|2020-07-16 21:50:00|65445.3|65388.6|65441.7|65388.3|65453.2|65397.3|65434.7|65382|518
1594936500000|2020-07-16 21:55:00|65442|65388.2|65446.2|65404.7|65451.2|65408.5|65418.3|65379.3|616
1594936800000|2020-07-16 22:00:00|65447.2|65406|65417.4|65397.1|65447.2|65408.5|65415|65395|809
1594937100000|2020-07-16 22:05:00|65417.3|65396.7|65421.6|65401.6|65424.9|65404.4|65417.1|65396.7|845
1594937400000|2020-07-16 22:10:00|65421.4|65401.4|65419.1|65399.1|65424.8|65401.8|65416.9|65392.8|475
1594937700000|2020-07-16 22:15:00|65419.5|65399.5|65417.6|65397.6|65420.6|65400.6|65416.1|65396.1|400
1594938000000|2020-07-16 22:20:00|65417.4|65397.4|65423.5|65403.5|65428.4|65405.6|65416.6|65395.6|267
1594938300000|2020-07-16 22:25:00|65423.2|65403.2|65425.6|65405.6|65428.4|65408.4|65417.2|65397.2|324
1594938600000|2020-07-16 22:30:00|65425.1|65405.1|65418.2|65398.2|65427.7|65407.7|65416.2|65391.4|260
1594938900000|2020-07-16 22:35:00|65418.5|65398.5|65418.3|65398.3|65423.4|65403.4|65416.5|65391.6|249
1594939200000|2020-07-16 22:40:00|65417.9|65397.9|65413.5|65393.5|65419.3|65399.2|65412.4|65392.2|231
1594939500000|2020-07-16 22:45:00|65413.4|65393.4|65413.8|65393.8|65416.2|65396.2|65411|65391|263
1594939800000|2020-07-16 22:50:00|65413.5|65393.5|65413.2|65393.2|65416.6|65396.6|65411.6|65391.6|226
1594940100000|2020-07-16 22:55:00|65413.5|65393.5|65410.7|65390.7|65415.6|65395.6|65410.6|65390.6|201
1594940400000|2020-07-16 23:00:00|65408|65388|65414.6|65394.6|65417.5|65397.5|65408|65388|281
1594940700000|2020-07-16 23:05:00|65414.4|65394.4|65407.1|65387.1|65417.7|65397.7|65405.8|65385.8|320
1594941000000|2020-07-16 23:10:00|65406.7|65386.7|65407.1|65387.1|65411.8|65391.8|65405.1|65385.1|306
1594941300000|2020-07-16 23:15:00|65407.2|65387.2|65410.6|65390.6|65414.5|65394.5|65407.2|65387.2|262
1594941600000|2020-07-16 23:20:00|65410.7|65390.7|65406.7|65386.7|65412.5|65392.5|65403.9|65383.9|356
1594941900000|2020-07-16 23:25:00|65407.1|65387.1|65407.6|65387.6|65410|65390|65405.4|65385.4|253
1594942200000|2020-07-16 23:30:00|65407.9|65387.9|65407|65387|65411.7|65391.7|65404.4|65384.4|246
1594942500000|2020-07-16 23:35:00|65406.9|65386.9|65398.7|65378.7|65408|65388|65398.7|65378.7|306
1594942800000|2020-07-16 23:40:00|65398.9|65378.9|65397.6|65377.6|65401.4|65381.4|65396.9|65376.9|269
1594943100000|2020-07-16 23:45:00|65397.5|65377.5|65391|65371|65401|65381|65389.5|65369.5|347
1594943400000|2020-07-16 23:50:00|65390.7|65370.7|65387.7|65367.7|65392.2|65372.2|65386.9|65366.9|317
1594943700000|2020-07-16 23:55:00|65387.2|65367.2|65392.8|65372.8|65393.1|65373.1|65386.8|65366.8|314
1594944000000|2020-07-17 00:00:00|65392.7|65372.7|65390.2|65370.2|65412.9|65392.9|65387.2|65367.2|524
1594944300000|2020-07-17 00:05:00|65390.3|65370.3|65370|65350|65390.8|65370.8|65365.2|65345.2|465
1594944600000|2020-07-17 00:10:00|65369.7|65349.7|65365.2|65345.2|65376.6|65356.6|65362.4|65342.4|472
1594944900000|2020-07-17 00:15:00|65365.6|65345.6|65379.6|65359.6|65381|65361|65364.6|65344.6|351
1594945200000|2020-07-17 00:20:00|65379.7|65359.7|65384.6|65364.6|65389.7|65369.7|65376.7|65356.7|421
1594945500000|2020-07-17 00:25:00|65384.8|65364.8|65377.4|65357.4|65387.9|65367.9|65373.4|65353.4|406
1594945800000|2020-07-17 00:30:00|65377.3|65357.3|65379.3|65359.3|65384.1|65364.1|65373.3|65353.3|320
1594946100000|2020-07-17 00:35:00|65379.2|65359.2|65375.7|65355.7|65381.4|65361.4|65373.1|65353.1|401
1594946400000|2020-07-17 00:40:00|65375.8|65355.8|65374.2|65354.2|65379.6|65359.6|65370.3|65350.3|358
1594946700000|2020-07-17 00:45:00|65374.3|65354.3|65378.7|65358.7|65381.1|65361.1|65370.7|65350.7|360
1594947000000|2020-07-17 00:50:00|65378.8|65358.8|65419.6|65399.6|65423.9|65403.9|65375.8|65355.8|647
1594947300000|2020-07-17 00:55:00|65420.9|65400.9|65410.8|65390.8|65423.2|65403.2|65398.6|65378.6|573
1594947600000|2020-07-17 01:00:00|65410.9|65390.9|65434.8|65414.8|65435.6|65415.6|65407.7|65387.7|600
1594947900000|2020-07-17 01:05:00|65435.1|65415.1|65431.2|65411.2|65439.9|65419.9|65422.2|65402.2|602
1594948200000|2020-07-17 01:10:00|65431.3|65411.3|65427.8|65407.8|65436.9|65416.9|65426.1|65406.1|442
1594948500000|2020-07-17 01:15:00|65427.7|65407.7|65439.2|65419.2|65452.7|65432.7|65427.5|65407.5|612
1594948800000|2020-07-17 01:20:00|65439.1|65419.1|65428.2|65408.2|65440.3|65420.3|65424.3|65404.3|587
1594949100000|2020-07-17 01:25:00|65428|65408|65437.1|65417.1|65437.6|65417.6|65424.7|65404.7|457
1594949400000|2020-07-17 01:30:00|65436.9|65416.9|65441|65421|65446.3|65426.3|65424.8|65404.8|671
1594949700000|2020-07-17 01:35:00|65441.2|65421.2|65441.7|65421.7|65449.2|65429.2|65429.2|65409.2|660
1594950000000|2020-07-17 01:40:00|65441.6|65421.6|65436.9|65416.9|65442.5|65422.5|65432.1|65412.1|541
1594950300000|2020-07-17 01:45:00|65436.8|65416.8|65431.2|65411.2|65440|65420|65427.1|65407.1|537
1594950600000|2020-07-17 01:50:00|65432.4|65412.4|65440.7|65420.7|65452|65432|65431.5|65411.5|529
1594950900000|2020-07-17 01:55:00|65440.6|65420.6|65431.7|65411.7|65441.2|65421.2|65428.4|65408.4|536
1594951200000|2020-07-17 02:00:00|65431.6|65411.6|65437.1|65417.1|65439.4|65419.4|65430.5|65410.5|391
1594951500000|2020-07-17 02:05:00|65437|65417|65431.8|65411.8|65438.9|65418.9|65430.8|65410.8|435
1594951800000|2020-07-17 02:10:00|65431.9|65411.9|65415.8|65395.8|65433.6|65413.6|65415.3|65395.3|429
1594952100000|2020-07-17 02:15:00|65415.5|65395.5|65412.3|65392.3|65424.8|65404.8|65409.6|65389.6|466
1594952400000|2020-07-17 02:20:00|65411.7|65391.7|65406.9|65386.9|65416.7|65396.7|65400.9|65380.9|463
1594952700000|2020-07-17 02:25:00|65407|65387|65407.2|65387.2|65409.9|65389.9|65398.3|65378.3|397
1594953000000|2020-07-17 02:30:00|65407.1|65387.1|65405.5|65385.5|65410.9|65390.9|65403.9|65383.9|468
1594953300000|2020-07-17 02:35:00|65405.7|65385.7|65405.2|65385.2|65407.1|65387.1|65398.1|65378.1|450
1594953600000|2020-07-17 02:40:00|65405.3|65385.3|65406.9|65386.9|65414.4|65394.4|65403.1|65383.1|496
1594953900000|2020-07-17 02:45:00|65406.6|65386.6|65409.8|65389.8|65412.6|65392.6|65400|65380|432
1594954200000|2020-07-17 02:50:00|65409.4|65389.4|65406.3|65386.3|65412.9|65392.9|65401.5|65381.5|418
1594954500000|2020-07-17 02:55:00|65406.4|65386.4|65407.9|65387.9|65410.1|65390.1|65403.6|65383.6|331
1594954800000|2020-07-17 03:00:00|65408.1|65388.1|65406.2|65386.2|65412|65392|65403.7|65383.7|320
1594955100000|2020-07-17 03:05:00|65406|65386|65406.1|65386.1|65412.1|65392.1|65404.2|65384.2|315
1594955400000|2020-07-17 03:10:00|65406.8|65386.8|65410.1|65390.1|65414.6|65394.6|65405.6|65385.6|338
1594955700000|2020-07-17 03:15:00|65410|65390|65404.5|65384.5|65413.4|65393.4|65402.7|65382.7|323
1594956000000|2020-07-17 03:20:00|65404.6|65384.6|65398.4|65378.4|65406.5|65386.5|65397.9|65377.9|321
1594956300000|2020-07-17 03:25:00|65398.6|65378.6|65400.6|65380.6|65405.2|65385.2|65397.4|65377.4|367
1594956600000|2020-07-17 03:30:00|65400.5|65380.5|65395.6|65375.6|65401.1|65381.1|65392.1|65372.1|351
1594956900000|2020-07-17 03:35:00|65395.7|65375.7|65389.9|65369.9|65397.9|65377.9|65381.2|65361.2|439
1594957200000|2020-07-17 03:40:00|65390|65370|65382.6|65362.6|65390.2|65370.2|65380.9|65360.9|337
1594957500000|2020-07-17 03:45:00|65382.8|65362.8|65378.4|65358.4|65385|65365|65376.2|65356.2|438
1594957800000|2020-07-17 03:50:00|65378.1|65358.1|65379.1|65359.1|65383.4|65363.4|65375.4|65355.4|379
1594958100000|2020-07-17 03:55:00|65378.9|65358.9|65369.8|65349.8|65378.9|65358.9|65365.6|65345.6|477
1594958400000|2020-07-17 04:00:00|65369.9|65349.9|65375|65355|65376.9|65356.9|65359.6|65339.6|389
1594958700000|2020-07-17 04:05:00|65376.4|65356.4|65397.9|65377.9|65400.7|65380.7|65374|65354|534
1594959000000|2020-07-17 04:10:00|65397.4|65377.4|65395.7|65375.7|65398.1|65378.1|65393.6|65373.6|337
1594959300000|2020-07-17 04:15:00|65395.8|65375.8|65385.5|65365.5|65396.1|65376.1|65385.4|65365.4|360
1594959600000|2020-07-17 04:20:00|65385.6|65365.6|65387.7|65367.7|65388.6|65368.6|65383.6|65363.6|264
1594959900000|2020-07-17 04:25:00|65387.6|65367.6|65391.2|65371.2|65398.5|65378.5|65387.6|65367.6|405
1594960200000|2020-07-17 04:30:00|65390.9|65370.9|65398.8|65378.8|65400.8|65380.8|65387.1|65367.1|464
1594960500000|2020-07-17 04:35:00|65399.1|65379.1|65399.1|65379.1|65401.2|65381.2|65393.8|65373.8|390
1594960800000|2020-07-17 04:40:00|65399.4|65379.4|65397.6|65377.6|65401.5|65381.5|65391.8|65371.8|419
1594961100000|2020-07-17 04:45:00|65397.8|65377.8|65401.7|65381.7|65404.1|65384.1|65397.4|65377.4|396
1594961400000|2020-07-17 04:50:00|65401.6|65381.6|65392.3|65372.3|65403|65383|65391.3|65371.3|401
1594961700000|2020-07-17 04:55:00|65392.4|65372.4|65395.4|65375.4|65396.3|65376.3|65388.7|65368.7|350
1594962000000|2020-07-17 05:00:00|65395.7|65375.7|65401|65381|65406.4|65388.1|65393.7|65373.7|470
1594962300000|2020-07-17 05:05:00|65401.3|65381.3|65403.2|65383.2|65403.4|65383.4|65392.6|65372.6|457
1594962600000|2020-07-17 05:10:00|65403|65383|65403.9|65383.9|65407.3|65387.3|65400.5|65380.6|369
1594962900000|2020-07-17 05:15:00|65404.2|65384.2|65413.1|65393.1|65416.8|65396.8|65401.9|65381.9|512
1594963200000|2020-07-17 05:20:00|65413|65393|65406.9|65386.9|65414.1|65396.2|65403|65386.3|383
1594963500000|2020-07-17 05:25:00|65407.1|65387.1|65409|65389|65410.6|65392.8|65402.8|65382.8|462
1594963800000|2020-07-17 05:30:00|65408.8|65388.8|65408.7|65388.7|65409.4|65392.1|65398.7|65380.1|486
1594964100000|2020-07-17 05:35:00|65408.9|65388.9|65404.7|65384.7|65415.8|65398.2|65401.8|65383.6|473
1594964400000|2020-07-17 05:40:00|65404.5|65384.5|65390.4|65370.4|65407.2|65389.1|65384.5|65367.6|509
1594964700000|2020-07-17 05:45:00|65390.3|65370.3|65394.8|65374.8|65398.8|65378.8|65386.3|65368.7|519
1594965000000|2020-07-17 05:50:00|65395.1|65375.1|65414.9|65394.9|65414.9|65395.4|65391.4|65374.8|490
1594965300000|2020-07-17 05:55:00|65415|65395|65432.5|65412.5|65441.6|65421.6|65415|65395|681
1594965600000|2020-07-17 06:00:00|65432.8|65412.8|65429.2|65414.2|65440.1|65422.2|65426.8|65409.5|680
1594965900000|2020-07-17 06:05:00|65428.9|65413.9|65420.5|65405.5|65439.2|65424.2|65416|65399.6|621
1594966200000|2020-07-17 06:10:00|65418|65403|65409.2|65394.2|65420.4|65405.4|65407|65392|601
1594966500000|2020-07-17 06:15:00|65409|65394|65400.7|65385.7|65416.8|65398.6|65398.2|65382.9|507
1594966800000|2020-07-17 06:20:00|65400.6|65385.6|65422.4|65402.4|65429.2|65411.8|65398.6|65382.4|722
1594967100000|2020-07-17 06:25:00|65419.7|65404.7|65403.1|65388.1|65420.2|65405.2|65398.8|65382|653
1594967400000|2020-07-17 06:30:00|65402.9|65387.9|65400.2|65385.2|65409.8|65394.8|65396.2|65381.2|467
1594967700000|2020-07-17 06:35:00|65400|65385|65417.9|65402.9|65425.1|65410.1|65399.8|65384.8|564
1594968000000|2020-07-17 06:40:00|65418|65403|65411.4|65396.4|65425.9|65410.9|65408|65393|500
1594968300000|2020-07-17 06:45:00|65411.1|65396.1|65399.9|65384.9|65417|65402|65398.4|65383.4|503
1594968600000|2020-07-17 06:50:00|65399.8|65384.8|65407.7|65392.7|65408.4|65393.4|65399.2|65384.2|503
1594968900000|2020-07-17 06:55:00|65407.8|65392.8|65417.5|65397.5|65420.7|65405.7|65405.1|65388.4|687
1594969200000|2020-07-17 07:00:00|65417.7|65397.7|65372.8|65357.8|65430.1|65415.1|65371.4|65354.2|855
1594969500000|2020-07-17 07:05:00|65372.6|65357.6|65391.6|65376.6|65399.8|65383.8|65371.3|65356.3|798
1594969800000|2020-07-17 07:10:00|65391.2|65376.2|65374.2|65359.2|65392.4|65377.4|65370.1|65355.1|621
1594970100000|2020-07-17 07:15:00|65373.4|65358.4|65377|65362|65390.6|65375.6|65370.7|65355.7|679
1594970400000|2020-07-17 07:20:00|65376.6|65361.6|65376.9|65361.9|65389|65374|65376|65361|613
1594970700000|2020-07-17 07:25:00|65376.7|65361.7|65382.3|65367.3|65388.8|65373.1|65375.2|65357.3|614
1594971000000|2020-07-17 07:30:00|65382.4|65367.4|65368.8|65353.8|65382.4|65367.4|65362.7|65347.6|697
1594971300000|2020-07-17 07:35:00|65368.7|65353.7|65343|65328|65370.3|65355.3|65342.5|65325.8|663
1594971600000|2020-07-17 07:40:00|65342.6|65327.6|65357.8|65342.8|65361.9|65346.9|65336.5|65319.1|784
1594971900000|2020-07-17 07:45:00|65357.6|65342.6|65391|65371|65396.9|65376.9|65345.2|65330.2|715
1594972200000|2020-07-17 07:50:00|65393.2|65373.2|65387.3|65372.3|65417.5|65399|65386.7|65371.7|875
1594972500000|2020-07-17 07:55:00|65389.2|65374.2|65371.1|65351.1|65396.1|65381.1|65357.8|65339.9|771
1594972800000|2020-07-17 08:00:00|65371.3|65351.3|65376|65361|65385.2|65368.5|65360.1|65345.1|800
1594973100000|2020-07-17 08:05:00|65375.9|65360.9|65340.8|65325.8|65378.8|65363.8|65337.7|65322.7|784
1594973400000|2020-07-17 08:10:00|65341.4|65326.4|65335.9|65320.9|65353|65337.8|65329.9|65314.9|647
1594973700000|2020-07-17 08:15:00|65335.7|65320.7|65326.3|65311.3|65336.2|65321.2|65318|65303|663
1594974000000|2020-07-17 08:20:00|65326.2|65311.2|65320.2|65305.2|65328|65313|65318.6|65301.5|672
1594974300000|2020-07-17 08:25:00|65320.4|65305.4|65321.1|65306.1|65328.3|65313.3|65319.5|65304.5|661
1594974600000|2020-07-17 08:30:00|65320.9|65305.9|65291.6|65276.6|65324.6|65309.6|65288.5|65273.5|662
1594974900000|2020-07-17 08:35:00|65291.7|65276.7|65283.6|65268.6|65298.6|65283.6|65276.4|65261.4|600
1594975200000|2020-07-17 08:40:00|65283.3|65268.3|65266.8|65251.8|65294.3|65279.3|65265.4|65246.9|811
1594975500000|2020-07-17 08:45:00|65266.7|65251.7|65268|65253|65271.5|65256.5|65260.4|65245.4|680
1594975800000|2020-07-17 08:50:00|65270.1|65255.1|65259.7|65244.7|65275.5|65260.5|65255.5|65240.5|720
1594976100000|2020-07-17 08:55:00|65259.4|65244.4|65222.3|65202.3|65263.4|65247|65213.8|65196.9|791
1594976400000|2020-07-17 09:00:00|65222.8|65202.8|65215.6|65200.6|65239.1|65224.1|65211.3|65196.3|760
1594976700000|2020-07-17 09:05:00|65215.7|65200.7|65241.9|65226.9|65242.4|65226.9|65212.1|65197.1|623
1594977000000|2020-07-17 09:10:00|65241.4|65226.4|65235.3|65220.3|65242.5|65227.5|65227|65212|737
1594977300000|2020-07-17 09:15:00|65235.4|65220.4|65241.6|65226.6|65244.6|65229.6|65220.5|65205.5|707
1594977600000|2020-07-17 09:20:00|65241.7|65226.7|65217.5|65202.5|65246.5|65231.5|65214.3|65196.9|738
1594977900000|2020-07-17 09:25:00|65218|65203|65212.7|65197.7|65226.1|65209.6|65202.3|65184.8|720
1594978200000|2020-07-17 09:30:00|65212.6|65197.6|65198.1|65183.1|65215|65200|65194.7|65179.1|713
1594978500000|2020-07-17 09:35:00|65197.9|65182.9|65186.4|65171.4|65198.1|65183.1|65177.8|65161.3|674
1594978800000|2020-07-17 09:40:00|65186.5|65171.5|65211.2|65196.2|65215.7|65199.5|65177.5|65162.5|746
1594979100000|2020-07-17 09:45:00|65211.3|65196.3|65240|65225|65245.6|65230.6|65210|65192.7|753
1594979400000|2020-07-17 09:50:00|65240.7|65225.7|65233|65218|65241.8|65226.8|65216.3|65201.3|717
1594979700000|2020-07-17 09:55:00|65233.5|65218.5|65240.8|65225.8|65249.1|65233.9|65230.7|65215.6|731
1594980000000|2020-07-17 10:00:00|65240.3|65225.3|65252|65237|65262.6|65245.8|65237.9|65222.9|710
1594980300000|2020-07-17 10:05:00|65251.7|65236.7|65228.8|65213.8|65251.7|65236.7|65219.6|65204.6|726
1594980600000|2020-07-17 10:10:00|65228.6|65213.6|65236.8|65221.8|65238|65223|65210.9|65195.9|745
1594980900000|2020-07-17 10:15:00|65236.6|65221.6|65242|65227|65247.6|65232.6|65235.2|65220.2|691
1594981200000|2020-07-17 10:20:00|65242.1|65227.1|65245|65230|65257.3|65242.3|65237.3|65222.3|651
1594981500000|2020-07-17 10:25:00|65244.9|65229.9|65228.4|65213.4|65254.1|65238.4|65226.3|65208.3|645
1594981800000|2020-07-17 10:30:00|65228.3|65213.3|65215.3|65200.3|65229.9|65214.7|65199.6|65184.6|762
1594982100000|2020-07-17 10:35:00|65215.1|65200.1|65179.3|65164.3|65215.5|65200.5|65175.3|65160.3|767
1594982400000|2020-07-17 10:40:00|65179.2|65164.2|65193|65178|65194.9|65179.9|65179.2|65164.2|574
1594982700000|2020-07-17 10:45:00|65192.9|65177.9|65197.3|65182.3|65204.6|65187.1|65191.1|65176.1|576
1594983000000|2020-07-17 10:50:00|65197.2|65182.2|65174.6|65159.6|65198.6|65183.1|65173.6|65158.6|661
1594983300000|2020-07-17 10:55:00|65171|65156|65154|65139|65175.3|65157.7|65151.8|65136.8|750
1594983600000|2020-07-17 11:00:00|65153.8|65138.8|65167.8|65147.8|65167.8|65150.3|65143.9|65128.9|743
1594983900000|2020-07-17 11:05:00|65167.6|65147.6|65180.8|65165.8|65184.4|65169.4|65158|65141.9|687
1594984200000|2020-07-17 11:10:00|65181.1|65166.1|65181.3|65166.3|65184|65169|65171.3|65156.3|607
1594984500000|2020-07-17 11:15:00|65180.8|65165.8|65170.8|65155.8|65185.5|65168.1|65169.8|65154.8|568
1594984800000|2020-07-17 11:20:00|65170.9|65155.9|65174.1|65159.1|65176.1|65159.3|65165|65150|516
1594985100000|2020-07-17 11:25:00|65174.2|65159.2|65171.6|65156.6|65178.6|65163.2|65159.2|65144.2|589
1594985400000|2020-07-17 11:30:00|65171.5|65156.5|65169.2|65154.2|65177.4|65162.4|65162.3|65147.3|605
1594985700000|2020-07-17 11:35:00|65169|65154|65163.9|65148.9|65176.6|65159.5|65158.4|65143.4|554
1594986000000|2020-07-17 11:40:00|65163.7|65148.7|65186.1|65171.1|65195.5|65180|65160.1|65144.9|721
1594986300000|2020-07-17 11:45:00|65186.3|65171.3|65189.1|65174.1|65198.6|65182.1|65183.1|65166.3|659
1594986600000|2020-07-17 11:50:00|65189|65174|65188.4|65173.4|65193.6|65178.6|65184.2|65169.2|575
1594986900000|2020-07-17 11:55:00|65188.5|65173.5|65190.8|65175.8|65198.5|65182.7|65185.4|65170.4|678
1594987200000|2020-07-17 12:00:00|65188.9|65173.9|65161.9|65146.9|65204.3|65189.3|65161.4|65146.4|760
1594987500000|2020-07-17 12:05:00|65161.7|65146.7|65182.2|65167.2|65182.3|65167.3|65161.7|65145.6|686
1594987800000|2020-07-17 12:10:00|65179.8|65164.8|65160.5|65145.5|65179.8|65164.8|65159.9|65144.9|609
1594988100000|2020-07-17 12:15:00|65157.5|65142.5|65148.7|65133.7|65166.6|65151.6|65148.2|65131.8|684
1594988400000|2020-07-17 12:20:00|65148.8|65133.8|65181.8|65166.8|65184.8|65169.8|65148.7|65133.7|704
1594988700000|2020-07-17 12:25:00|65181.4|65166.4|65185.8|65165.8|65195.9|65180.9|65180.4|65165.4|623
1594989000000|2020-07-17 12:30:00|65185.9|65165.9|65177.6|65162.6|65185.9|65169.3|65167.6|65152.6|680
1594989300000|2020-07-17 12:35:00|65177.5|65162.5|65169.4|65154.4|65181.9|65166.9|65167.6|65152.6|580
1594989600000|2020-07-17 12:40:00|65169.5|65154.5|65201.7|65186.7|65202|65187|65167.7|65152.7|779
1594989900000|2020-07-17 12:45:00|65201.5|65186.5|65220.4|65200.4|65221.7|65204.4|65193.1|65176|666
1594990200000|2020-07-17 12:50:00|65220|65200|65214.9|65199.9|65220|65202.6|65197.1|65180.2|609
1594990500000|2020-07-17 12:55:00|65215.1|65200.1|65215.3|65195.3|65229.4|65211.7|65206.8|65191.4|649
1594990800000|2020-07-17 13:00:00|65212.6|65197.6|65181.3|65161.3|65219.6|65202.8|65167.6|65150.1|813
1594991100000|2020-07-17 13:05:00|65180.3|65165.3|65225.1|65205.1|65228.1|65209.2|65173.1|65154.9|753
1594991400000|2020-07-17 13:10:00|65225|65205|65197|65177|65232.1|65214.9|65189.8|65173.1|741
1594991700000|2020-07-17 13:15:00|65197.3|65177.3|65187.9|65167.9|65215.9|65198.2|65181.7|65163.7|725
1594992000000|2020-07-17 13:20:00|65188.1|65168.1|65178.3|65163.3|65190.6|65172.6|65171.5|65153.3|735
1594992300000|2020-07-17 13:25:00|65180.9|65160.9|65184.2|65164.2|65205.8|65188|65178.5|65160.6|780
1594992600000|2020-07-17 13:30:00|65182.2|65162.2|65180.7|65165.7|65194|65174.3|65167.4|65150.1|899
1594992900000|2020-07-17 13:35:00|65180.5|65165.5|65188.6|65168.6|65194.5|65174.5|65177.6|65157.9|854
1594993200000|2020-07-17 13:40:00|65186.7|65171.7|65162.5|65142.5|65190.8|65173.5|65154.4|65137.1|798
1594993500000|2020-07-17 13:45:00|65162.4|65142.4|65162.1|65142.1|65172.1|65157.1|65155|65137.1|814
1594993800000|2020-07-17 13:50:00|65161.8|65141.8|65142.8|65127.8|65162|65142.7|65131.1|65113.9|876
1594994100000|2020-07-17 13:55:00|65142.2|65127.2|65153.3|65133.3|65168.4|65148.4|65141.2|65124.2|785
1594994400000|2020-07-17 14:00:00|65152.9|65132.9|65144.6|65129.6|65155.4|65139.9|65139.5|65122.2|877
1594994700000|2020-07-17 14:05:00|65144.2|65129.2|65113.6|65098.6|65144.2|65129.2|65101|65083.4|928
1594995000000|2020-07-17 14:10:00|65113.7|65098.7|65118.9|65098.9|65118.9|65101.2|65102.4|65083.9|815
1594995300000|2020-07-17 14:15:00|65118.6|65098.6|65139.8|65124.8|65150.3|65133.1|65114.1|65097|988
1594995600000|2020-07-17 14:20:00|65139.5|65124.5|65145.9|65130.9|65151.1|65134.3|65128.8|65113.8|895
1594995900000|2020-07-17 14:25:00|65145.5|65130.5|65131.4|65116.4|65150.7|65133.4|65128.1|65112.4|852
1594996200000|2020-07-17 14:30:00|65130.9|65115.9|65130.2|65115.2|65138.3|65122|65126.5|65111.5|726
1594996500000|2020-07-17 14:35:00|65130.5|65115.5|65116|65101|65135.4|65116.3|65106.3|65091.3|824
1594996800000|2020-07-17 14:40:00|65116.1|65101.1|65112.5|65092.5|65126.8|65109.7|65108.5|65091.6|750
1594997100000|2020-07-17 14:45:00|65112.7|65092.7|65131.5|65116.5|65148.2|65131.2|65111.2|65092.7|791
1594997400000|2020-07-17 14:50:00|65133|65118|65158.5|65138.5|65168.8|65151.5|65131.4|65115.1|904
1594997700000|2020-07-17 14:55:00|65160.4|65140.4|65206.1|65186.1|65216.5|65197.8|65159.5|65139.7|957
1594998000000|2020-07-17 15:00:00|65205.9|65185.9|65199.6|65184.6|65211.2|65195.3|65190.5|65171.7|822
1594998300000|2020-07-17 15:05:00|65200.1|65185.1|65172.7|65157.7|65203.2|65186|65168.5|65151.8|777
1594998600000|2020-07-17 15:10:00|65172.8|65157.8|65152|65137|65172.9|65157.9|65140.5|65122.8|696
1594998900000|2020-07-17 15:15:00|65150.1|65135.1|65165.9|65145.9|65169.9|65152.3|65144.6|65129|691
1594999200000|2020-07-17 15:20:00|65166.3|65146.3|65161|65146|65180.5|65162.7|65156.9|65139.9|727
1594999500000|2020-07-17 15:25:00|65163.7|65143.7|65136.8|65116.8|65167.7|65149.5|65133.9|65115.1|670
1594999800000|2020-07-17 15:30:00|65136.2|65116.2|65146.8|65131.8|65152.6|65134.4|65132.2|65114.4|713
1595000100000|2020-07-17 15:35:00|65149.5|65129.5|65171.4|65151.4|65179|65159|65142.6|65122.6|703
1595000400000|2020-07-17 15:40:00|65171.8|65151.8|65144.9|65124.9|65171.9|65152.9|65135.7|65115.7|696
1595000700000|2020-07-17 15:45:00|65145.1|65125.1|65149.9|65129.9|65155.7|65135.7|65131.6|65111.8|713
1595001000000|2020-07-17 15:50:00|65149.7|65129.7|65129.2|65109.2|65152|65133.1|65125.9|65105.9|639
1595001300000|2020-07-17 15:55:00|65128.8|65108.8|65120.4|65100.4|65135.1|65116.2|65116.8|65096.8|605
1595001600000|2020-07-17 16:00:00|65120.3|65100.3|65120|65105|65131.1|65112.2|65114.9|65096.4|740
1595001900000|2020-07-17 16:05:00|65119.9|65104.9|65114|65094|65126.7|65107.6|65108.4|65091.2|701
1595002200000|2020-07-17 16:10:00|65114.5|65094.5|65136.6|65116.6|65136.9|65117|65114|65094|542
1595002500000|2020-07-17 16:15:00|65136.5|65116.5|65134.2|65114.2|65137.5|65118.5|65121.6|65101.6|524
1595002800000|2020-07-17 16:20:00|65135|65115|65134.4|65114.4|65137.2|65118|65121.7|65101.8|600
1595003100000|2020-07-17 16:25:00|65134.5|65114.5|65149.7|65129.7|65156.1|65138|65133.7|65113.7|691
1595003400000|2020-07-17 16:30:00|65149.8|65129.8|65146.3|65126.3|65160|65140|65144|65125.2|596
1595003700000|2020-07-17 16:35:00|65146.4|65126.4|65130.4|65110.4|65146.4|65128|65124.7|65104.9|599
1595004000000|2020-07-17 16:40:00|65130.3|65110.3|65113.9|65093.9|65130.5|65110.5|65108.5|65089.9|571
1595004300000|2020-07-17 16:45:00|65113.8|65093.8|65107.7|65087.7|65113.8|65096|65100.5|65080.5|646
1595004600000|2020-07-17 16:50:00|65107.5|65087.5|65100.7|65080.7|65107.9|65087.9|65086.8|65066.8|664
1595004900000|2020-07-17 16:55:00|65099.8|65079.8|65128.1|65108.1|65128.2|65109.9|65097|65079.8|782
1595005200000|2020-07-17 17:00:00|65128.2|65108.2|65115.8|65095.8|65128.2|65108.2|65110.1|65090.1|661
1595005500000|2020-07-17 17:05:00|65115.9|65095.9|65102.9|65082.9|65115.9|65095.9|65097.5|65077.5|522
1595005800000|2020-07-17 17:10:00|65103.2|65083.2|65098.5|65078.5|65105|65085.1|65088.9|65068.9|608
1595006100000|2020-07-17 17:15:00|65098.1|65078.1|65114.4|65094.4|65122.6|65102.6|65098|65078.1|654
1595006400000|2020-07-17 17:20:00|65114.6|65094.6|65099.3|65079.3|65114.7|65094.7|65096.1|65077.8|501
1595006700000|2020-07-17 17:25:00|65099.1|65079.1|65103.5|65083.5|65110|65090|65094.7|65074.7|569
1595007000000|2020-07-17 17:30:00|65103.6|65083.6|65114.1|65099.1|65118.5|65101.7|65100.3|65081.2|540
1595007300000|2020-07-17 17:35:00|65113.9|65098.9|65109|65094|65116.6|65100.1|65096|65078.3|594
1595007600000|2020-07-17 17:40:00|65112|65092|65113|65098|65126.4|65106.6|65107.4|65089.6|503
1595007900000|2020-07-17 17:45:00|65113.4|65098.4|65106.5|65086.5|65115.7|65098.4|65106.2|65086.2|462
1595008200000|2020-07-17 17:50:00|65106.4|65086.4|65108.5|65088.5|65109.3|65089.3|65095.3|65075.3|636
1595008500000|2020-07-17 17:55:00|65108.4|65088.4|65113.6|65093.6|65118.5|65098.5|65106|65087.3|569
1595008800000|2020-07-17 18:00:00|65113.5|65093.5|65118.5|65098.5|65125.9|65107.9|65111.6|65093.5|640
1595009100000|2020-07-17 18:05:00|65119.4|65099.4|65102.3|65087.3|65125.9|65108.9|65101.8|65084|566
1595009400000|2020-07-17 18:10:00|65102.4|65087.4|65110.6|65090.6|65118.4|65100.4|65101.1|65084|458
1595009700000|2020-07-17 18:15:00|65110.4|65090.4|65101.4|65081.4|65111.9|65093.3|65096.5|65078.7|437
1595010000000|2020-07-17 18:20:00|65101.6|65081.6|65105.4|65090.4|65109.3|65091.9|65096.6|65078.5|484
1595010300000|2020-07-17 18:25:00|65105.6|65090.6|65101.4|65086.4|65112.7|65093.3|65100.5|65080.7|458
1595010600000|2020-07-17 18:30:00|65101.6|65086.6|65110.4|65090.4|65114|65095.4|65097.2|65078.9|428
1595010900000|2020-07-17 18:35:00|65106.8|65091.8|65087.5|65067.5|65111.4|65093.6|65083.8|65067.1|509
1595011200000|2020-07-17 18:40:00|65087.7|65067.7|65082.5|65062.5|65087.7|65067.7|65075|65057.5|485
1595011500000|2020-07-17 18:45:00|65082|65062|65092.9|65072.9|65093.2|65075.1|65078.8|65059.5|414
1595011800000|2020-07-17 18:50:00|65093|65073|65100|65080|65100.3|65083|65087.6|65069.1|472
1595012100000|2020-07-17 18:55:00|65097.8|65082.8|65114.3|65094.3|65115|65097.4|65093.6|65075.9|563
1595012400000|2020-07-17 19:00:00|65111.9|65096.9|65123.8|65103.8|65124|65104|65104.5|65084.5|699
1595012700000|2020-07-17 19:05:00|65124.1|65104.1|65110.1|65090.1|65127.3|65107.3|65108.8|65088.8|553
1595013000000|2020-07-17 19:10:00|65109.8|65089.8|65098.9|65078.9|65109.9|65089.9|65097.5|65077.5|495
1595013300000|2020-07-17 19:15:00|65098.8|65078.8|65099.1|65079.1|65101.9|65083.5|65088.3|65068.3|568
1595013600000|2020-07-17 19:20:00|65098.6|65078.6|65102.5|65082.5|65105.7|65085.7|65095.6|65077.4|414
1595013900000|2020-07-17 19:25:00|65102.6|65082.6|65110.5|65090.5|65112.4|65093.3|65094.5|65076.6|399
1595014200000|2020-07-17 19:30:00|65111|65091|65103.8|65083.8|65116.2|65098.1|65086.3|65066.3|595
1595014500000|2020-07-17 19:35:00|65103.7|65083.7|65122.2|65102.2|65125.2|65105.2|65100.8|65080.8|490
1595014800000|2020-07-17 19:40:00|65122.1|65102.1|65122|65102|65124.6|65104.6|65103.6|65083.7|619
1595015100000|2020-07-17 19:45:00|65121.9|65101.9|65133.2|65113.2|65135.6|65115.6|65121.5|65101.5|608
1595015400000|2020-07-17 19:50:00|65135.1|65115.1|65132.5|65112.5|65138.9|65118.9|65130.7|65110.7|558
1595015700000|2020-07-17 19:55:00|65133.1|65113.1|65104.6|65084.6|65133.2|65113.2|65103.2|65083.2|705
1595016000000|2020-07-17 20:00:00|65106.1|65086.1|65106.6|65086.6|65120.8|65100.8|65102.1|65082.1|614
1595016300000|2020-07-17 20:05:00|65106.7|65086.7|65119.6|65099.6|65123|65103|65103.7|65085|403
1595016600000|2020-07-17 20:10:00|65120|65100|65123.9|65103.9|65128.5|65108.5|65119.8|65099.8|346
1595016900000|2020-07-17 20:15:00|65123.3|65103.3|65119.6|65099.6|65124.7|65104.7|65116.4|65097.1|271
1595017200000|2020-07-17 20:20:00|65119.7|65099.7|65129.9|65109.9|65130.4|65110.4|65119.6|65099.6|271
1595017500000|2020-07-17 20:25:00|65130|65110|65126.1|65106.1|65131.3|65111.3|65124.7|65106|336
1595017800000|2020-07-17 20:30:00|65126.5|65106.5|65126.3|65106.3|65129.7|65109.7|65122.9|65102.9|372
1595018100000|2020-07-17 20:35:00|65125.9|65105.9|65126.1|65106.1|65129.6|65109.6|65123.5|65104.7|425
1595018400000|2020-07-17 20:40:00|65125.9|65105.9|65105.4|65085.4|65126.3|65106.3|65104.9|65084.9|443
1595018700000|2020-07-17 20:45:00|65107.1|65087.1|65106.3|65086.3|65120.6|65100.6|65102.1|65082.1|507
1595019000000|2020-07-17 20:50:00|65104.7|65083.4|65168.9|65144.5|65174.5|65147.2|65100.7|65076.5|724
1595019300000|2020-07-17 20:55:00|65172.7|65145.3|65162.6|65142.6|65203.5|65168.4|65158.9|65103.9|595
1595188800000|2020-07-19 20:00:00|65291|65184|65230.6|65163.1|65303.3|65222.1|65230.6|65133.8|124
1595189100000|2020-07-19 20:05:00|65246.5|65148.5|65287.4|65180.4|65294.6|65187.6|65229.6|65148.5|64
1595189400000|2020-07-19 20:10:00|65290.2|65183.2|65291.6|65184.6|65306.7|65199.7|65254.3|65154.8|53
1595189700000|2020-07-19 20:15:00|65285.1|65178.1|65280.5|65173.5|65302.4|65195.4|65225.1|65138.2|113
1595190000000|2020-07-19 20:20:00|65279.3|65172.3|65290.8|65183.8|65290.9|65183.9|65279.3|65172.3|25
1595190300000|2020-07-19 20:25:00|65290.9|65183.9|65290.9|65183.9|65290.9|65183.9|65285.1|65178.1|7
1595190600000|2020-07-19 20:30:00|65290.8|65183.8|65290.8|65183.8|65290.9|65183.9|65290.7|65183.7|11
1595190900000|2020-07-19 20:35:00|65290.9|65183.9|65290.8|65183.8|65290.9|65183.9|65290.7|65183.7|14
1595191200000|2020-07-19 20:40:00|65290.7|65183.7|65284.4|65177.4|65295.7|65188.7|65264.3|65157.3|25
1595191500000|2020-07-19 20:45:00|65285|65178|65228.7|65164.3|65285.1|65178.1|65228.7|65138.8|25
1595191800000|2020-07-19 20:50:00|65240.7|65160.8|65224.6|65180.3|65279.5|65180.3|65224.6|65160.8|10
1595192100000|2020-07-19 20:55:00|65227.9|65176.2|65275.9|65184.8|65275.9|65184.8|65224.6|65160.8|9
1595192400000|2020-07-19 21:00:00|65272.4|65179.9|65272.4|65179.9|65297.5|65190.5|65272.4|65179.9|8
1595192700000|2020-07-19 21:05:00|65260.5|65165.7|65199.2|65092.2|65267.8|65170.5|65184.3|65092.2|183
1595193000000|2020-07-19 21:10:00|65212.8|65105.8|65220|65170.9|65252.3|65171.2|65182.7|65095.5|346
1595193300000|2020-07-19 21:15:00|65222.3|65157.9|65234.1|65152|65263.9|65178|65198|65119|238
1595193600000|2020-07-19 21:20:00|65233.4|65151.6|65219.6|65156.7|65253.1|65187.9|65206.6|65132.7|207
1595193900000|2020-07-19 21:25:00|65234.8|65160|65235.1|65148.1|65255.4|65163.8|65215.6|65117.7|169
1595194200000|2020-07-19 21:30:00|65237.2|65150.2|65231.5|65148.2|65237.7|65164.1|65219|65141.4|144
1595194500000|2020-07-19 21:35:00|65231.6|65149.1|65218.5|65152.5|65234.1|65165.7|65206.5|65144.9|243
1595194800000|2020-07-19 21:40:00|65211|65163.8|65231.6|65170.1|65239.7|65172.3|65209.7|65139.9|203
1595195100000|2020-07-19 21:45:00|65232.7|65167|65234.4|65150.1|65239.3|65171.6|65226.8|65147.7|192
1595195400000|2020-07-19 21:50:00|65234.8|65153.1|65237.3|65167|65244.8|65176.7|65228.4|65148.5|220
1595195700000|2020-07-19 21:55:00|65239.7|65170.7|65225.7|65171.1|65247.3|65173.4|65215.5|65158.8|382
1595196000000|2020-07-19 22:00:00|65222.7|65161.4|65197.7|65142.8|65222.7|65161.4|65176.9|65112.3|744
1595196300000|2020-07-19 22:05:00|65194.8|65147.6|65194.7|65139|65198.6|65150.3|65182.5|65127.1|489
1595196600000|2020-07-19 22:10:00|65194.8|65139.1|65181.8|65139|65196.7|65143.5|65172.9|65123.2|423
1595196900000|2020-07-19 22:15:00|65180.2|65136.3|65140.4|65093.4|65189.1|65140.8|65140.1|65090.7|464
1595197200000|2020-07-19 22:20:00|65141|65092.4|65123.9|65071.8|65151.1|65103.3|65114.2|65063.9|708
1595197500000|2020-07-19 22:25:00|65123.5|65071.3|65085.6|65038.7|65129.5|65077|65084.4|65032.8|575
1595197800000|2020-07-19 22:30:00|65085.9|65038.5|65110|65063.6|65128.3|65073.5|65085.2|65035.7|609
1595198100000|2020-07-19 22:35:00|65109.4|65063.4|65124.6|65080|65136.6|65096.8|65099.8|65054.8|552
1595198400000|2020-07-19 22:40:00|65124.5|65079.4|65114.7|65077|65125|65084|65100.5|65060.4|504
1595198700000|2020-07-19 22:45:00|65115|65076.5|65114|65072.6|65117.2|65080|65099.4|65055.4|480
1595199000000|2020-07-19 22:50:00|65111.6|65073.7|65101.3|65063.9|65113.3|65074.4|65098.1|65059.8|425
1595199300000|2020-07-19 22:55:00|65101.5|65064.2|65119.9|65083.9|65125.3|65085.1|65096|65056.4|478
1595199600000|2020-07-19 23:00:00|65123.6|65069.9|65105.1|65073.6|65123.6|65086.8|65102.3|65068|440
1595199900000|2020-07-19 23:05:00|65106|65071.3|65103.9|65068|65113.1|65081.6|65101.1|65067.6|285
1595200200000|2020-07-19 23:10:00|65104|65067.8|65106.9|65070.6|65113.6|65080|65095.6|65059|366
1595200500000|2020-07-19 23:15:00|65107.8|65069.1|65088.5|65055.4|65108|65075.3|65086.9|65053.9|384
1595200800000|2020-07-19 23:20:00|65088.6|65054.4|65110.6|65071.6|65110.6|65074.7|65087|65054.4|322
1595201100000|2020-07-19 23:25:00|65110.1|65071.4|65094|65058.9|65110.1|65072.3|65088.7|65056.2|346
1595201400000|2020-07-19 23:30:00|65093.7|65059.5|65105.7|65068.7|65105.7|65072.6|65089.3|65055.8|317
1595201700000|2020-07-19 23:35:00|65101.6|65072.7|65090.7|65058.3|65104.4|65072.7|65086.9|65055.6|388
1595202000000|2020-07-19 23:40:00|65090.4|65058|65071.7|65046.8|65092.2|65059.5|65063.2|65038|446
1595202300000|2020-07-19 23:45:00|65070.7|65047|65070.1|65046.4|65075|65047|65065.9|65041.3|328
1595202600000|2020-07-19 23:50:00|65070.4|65046.9|65065.1|65041.5|65074|65047|65057.6|65034.3|459
1595202900000|2020-07-19 23:55:00|65065|65041.4|65072.9|65050.7|65074.6|65051.4|65052.9|65029.7|543
1595203200000|2020-07-20 00:00:00|65072.7|65050.5|65120.3|65093.1|65127.1|65101.5|65072.4|65050.2|800
1595203500000|2020-07-20 00:05:00|65123.4|65092.6|65121.2|65099.1|65131.5|65105.9|65118.1|65092.2|569
1595203800000|2020-07-20 00:10:00|65121.3|65099.2|65112.5|65092.5|65127.3|65104.8|65110.1|65086.2|487
1595204100000|2020-07-20 00:15:00|65112.6|65092.6|65129.1|65109.1|65130.9|65110.9|65109.9|65089.9|388
1595204400000|2020-07-20 00:20:00|65127.9|65107.9|65107.3|65087.3|65127.9|65107.9|65107.1|65087.1|355
1595204700000|2020-07-20 00:25:00|65107.4|65087.4|65108.9|65088.9|65109.9|65089.8|65097.4|65077.4|309
1595205000000|2020-07-20 00:30:00|65109|65089|65098.5|65078.5|65112|65092|65093.5|65073.5|360
1595205300000|2020-07-20 00:35:00|65098.7|65078.7|65122.1|65102.1|65124.2|65104.2|65098|65078|429
1595205600000|2020-07-20 00:40:00|65119.6|65099.6|65134.2|65114.2|65137|65117|65111.8|65090|532
1595205900000|2020-07-20 00:45:00|65134.3|65114.3|65175.5|65155.5|65184.3|65164.3|65133.9|65113.9|696
1595206200000|2020-07-20 00:50:00|65175.4|65155.4|65197.4|65176.9|65206|65185.4|65174.2|65154.2|744
1595206500000|2020-07-20 00:55:00|65198.9|65176.3|65180.3|65160.3|65198.9|65176.3|65172.9|65152.9|769
1595206800000|2020-07-20 01:00:00|65180.5|65160.5|65218.3|65198.3|65222.8|65201.4|65177.1|65157.1|690
1595207100000|2020-07-20 01:05:00|65219.1|65195.4|65210.7|65190.7|65227.8|65206.2|65194.4|65173.1|940
1595207400000|2020-07-20 01:10:00|65212|65192|65220.3|65200.3|65228.5|65208.5|65206.2|65186.2|759
1595207700000|2020-07-20 01:15:00|65220.1|65200.1|65202.1|65182.1|65225.8|65205.8|65199.3|65179.3|666
1595208000000|2020-07-20 01:20:00|65201.6|65181.6|65197.7|65177.7|65217.8|65196.7|65191.1|65171.1|660
1595208300000|2020-07-20 01:25:00|65197.4|65177.4|65194.3|65174.3|65209|65188.7|65193.4|65172.5|592
1595208600000|2020-07-20 01:30:00|65194.6|65174.6|65197.5|65177.5|65220.4|65200.4|65192.8|65172.8|668
1595208900000|2020-07-20 01:35:00|65197.2|65177.2|65206.9|65186.9|65220.1|65200.1|65197.2|65177.2|606
1595209200000|2020-07-20 01:40:00|65207.3|65187.3|65199.2|65179.2|65223.5|65203.5|65196.8|65176.8|533
1595209500000|2020-07-20 01:45:00|65199.3|65179.3|65217.3|65197.3|65225.4|65205.4|65199.3|65179.3|483
1595209800000|2020-07-20 01:50:00|65217.1|65197.1|65218.6|65198.6|65229.3|65208.2|65210|65190|556
1595210100000|2020-07-20 01:55:00|65219.1|65199.1|65217.1|65194.9|65221.7|65200.4|65203|65183|481
1595210400000|2020-07-20 02:00:00|65214.5|65194.5|65239.5|65219.5|65241.3|65221.3|65212.1|65192.1|539
1595210700000|2020-07-20 02:05:00|65239.1|65219.1|65225|65205|65239.5|65219.5|65214.7|65194.7|495
1595211000000|2020-07-20 02:10:00|65226.1|65206.1|65214.1|65194.1|65227.6|65207.6|65209.8|65189.8|533
1595211300000|2020-07-20 02:15:00|65214.2|65194.2|65203.8|65183.8|65215.5|65195.5|65201.1|65181|489
1595211600000|2020-07-20 02:20:00|65204.2|65184.2|65210.9|65190.9|65225.2|65201.4|65202.1|65182.1|432
1595211900000|2020-07-20 02:25:00|65211|65191|65221.5|65201.5|65223.1|65203.1|65207.7|65187.7|459
1595212200000|2020-07-20 02:30:00|65221.8|65201.8|65208|65188|65227.7|65207.7|65206.9|65186.5|470
1595212500000|2020-07-20 02:35:00|65208.1|65188.1|65198.1|65178.1|65212.9|65192.9|65197.2|65177.2|432
1595212800000|2020-07-20 02:40:00|65197.6|65177.6|65195.2|65175.2|65204.9|65184.9|65192.9|65172.9|363
1595213100000|2020-07-20 02:45:00|65195.3|65175.3|65199.1|65179.1|65200.7|65180.7|65193.3|65173.3|320
1595213400000|2020-07-20 02:50:00|65199|65179|65210.2|65190.2|65211.6|65191.6|65196.3|65176.3|437
1595213700000|2020-07-20 02:55:00|65209.7|65189.7|65220.2|65200.2|65226.6|65206.6|65209.5|65189.1|535
1595214000000|2020-07-20 03:00:00|65221|65201|65226|65206|65227|65207|65213.2|65193.2|536
1595214300000|2020-07-20 03:05:00|65225.7|65205.7|65238.8|65218.8|65239.3|65219.3|65217.9|65197.9|433
1595214600000|2020-07-20 03:10:00|65238.6|65218.6|65227|65207|65238.8|65218.8|65222.6|65202.6|461
1595214900000|2020-07-20 03:15:00|65227.1|65207.1|65225.3|65205.3|65227.4|65207.4|65217.1|65197.1|347
1595215200000|2020-07-20 03:20:00|65225.4|65205.4|65225.3|65204.9|65229.2|65209.2|65223.2|65203.2|320
1595215500000|2020-07-20 03:25:00|65225.1|65205.3|65226.4|65206.4|65228.8|65208.8|65219.8|65199.8|323
1595215800000|2020-07-20 03:30:00|65226.5|65206.5|65217.1|65197.1|65234.6|65214.6|65214|65191.8|430
1595216100000|2020-07-20 03:35:00|65217.7|65197.7|65209.2|65189.2|65219|65199|65199.3|65179.3|451
1595216400000|2020-07-20 03:40:00|65209.1|65189.1|65198|65178|65211.1|65191.1|65191.8|65171.2|401
1595216700000|2020-07-20 03:45:00|65198.6|65178.6|65180.4|65160.4|65198.6|65178.6|65177.9|65157.9|464
1595217000000|2020-07-20 03:50:00|65180.1|65160.1|65224.5|65204.5|65238|65218|65177.8|65157.8|593
1595217300000|2020-07-20 03:55:00|65225.4|65205.4|65216.6|65196.6|65228.2|65208.2|65213|65193|509
1595217600000|2020-07-20 04:00:00|65215.4|65195.4|65218.8|65198.8|65230.1|65210.1|65211.8|65191.8|453
1595217900000|2020-07-20 04:05:00|65218.9|65198.9|65221|65201|65221.6|65201.6|65211.5|65191.5|332
1595218200000|2020-07-20 04:10:00|65221.1|65201.1|65217.9|65197.9|65221.5|65201.5|65212.4|65192.4|310
1595218500000|2020-07-20 04:15:00|65217.7|65197.7|65172.3|65152.3|65218.4|65198.4|65146.9|65126.9|725
1595218800000|2020-07-20 04:20:00|65171.2|65151.2|65183.1|65163.1|65189|65169|65171.1|65151.1|466
1595219100000|2020-07-20 04:25:00|65183.2|65163.2|65174.1|65154.1|65186.7|65166.7|65172|65152|425
1595219400000|2020-07-20 04:30:00|65174|65154|65174.6|65154.6|65180.9|65160.9|65168|65148|462
1595219700000|2020-07-20 04:35:00|65174.5|65154.5|65152.7|65132.7|65179.9|65159.9|65140.6|65120.6|557
1595220000000|2020-07-20 04:40:00|65152.8|65132.8|65150.9|65130.9|65160.6|65140.6|65148.5|65128.5|438
1595220300000|2020-07-20 04:45:00|65151|65131|65164.6|65144.6|65164.6|65144.6|65150.9|65130.9|388
1595220600000|2020-07-20 04:50:00|65166.3|65146.3|65160.3|65140.3|65169.3|65149.3|65159.6|65139.6|320
1595220900000|2020-07-20 04:55:00|65160.2|65140.2|65088.1|65068.1|65163.5|65143.5|65088.1|65068.1|524
1595221200000|2020-07-20 05:00:00|65081.3|65061.3|65079.3|65059.3|65120.3|65100.3|65071.8|65051.8|1140
1595221500000|2020-07-20 05:05:00|65079.2|65059.2|65101.2|65081.2|65101.2|65081.2|65068.2|65048.2|954
1595221800000|2020-07-20 05:10:00|65100.8|65080.8|65109|65089|65117.7|65097.7|65090.4|65070.4|797
1595222100000|2020-07-20 05:15:00|65109.1|65089.1|65096.7|65076.7|65109.9|65090.5|65091.4|65072.9|619
1595222400000|2020-07-20 05:20:00|65096.6|65076.6|65082.3|65067.3|65097.9|65080.5|65077.5|65058.6|625
1595222700000|2020-07-20 05:25:00|65082.1|65067.1|65094.9|65074.9|65103.5|65083.7|65081.4|65061.4|558
1595223000000|2020-07-20 05:30:00|65094.6|65074.6|65049.9|65029.9|65094.8|65074.8|65021.6|65001.6|722
1595223300000|2020-07-20 05:35:00|65050.6|65030.6|65023.6|65003.6|65050.6|65030.6|65017|64997|841
1595223600000|2020-07-20 05:40:00|65023.3|65003.3|65033.2|65013.2|65035.8|65015.8|65019.2|64999.2|729
1595223900000|2020-07-20 05:45:00|65033.1|65013.1|65044.3|65024.3|65056.4|65037.6|65030.9|65012.1|679
1595224200000|2020-07-20 05:50:00|65044.5|65024.5|65062.8|65042.8|65078.5|65058.5|65044.5|65024.5|716
1595224500000|2020-07-20 05:55:00|65062.9|65042.9|65034.3|65014.3|65065.7|65045.7|65033.4|65013.4|673
1595224800000|2020-07-20 06:00:00|65035.6|65015.6|64976.9|64956.9|65048.6|65028.6|64966|64946|996
1595225100000|2020-07-20 06:05:00|64977.3|64957.3|64973|64953|64994.2|64974.2|64952.8|64932.8|923
1595225400000|2020-07-20 06:10:00|64972.5|64952.5|64972.9|64952.9|64980.1|64960.1|64963.1|64943.1|798
1595225700000|2020-07-20 06:15:00|64974.5|64954.5|64994.4|64974.4|65002.4|64982.4|64973.2|64953.2|865
1595226000000|2020-07-20 06:20:00|64992.2|64972.2|64965|64945|65002.1|64982.1|64961.5|64941.5|744
1595226300000|2020-07-20 06:25:00|64966.8|64946.8|64981.7|64961.7|64988.2|64968.2|64963.6|64943.6|843
1595226600000|2020-07-20 06:30:00|64982.4|64962.4|64977.9|64957.9|64997.6|64978.4|64963.6|64943.6|780
1595226900000|2020-07-20 06:35:00|64977.8|64957.8|64964.4|64944.4|64983.1|64965.5|64955.4|64937.7|753
1595227200000|2020-07-20 06:40:00|64963|64943|64974.3|64954.3|64975.3|64957.5|64957|64939.8|718
1595227500000|2020-07-20 06:45:00|64973.1|64958.1|64977.6|64962.6|64989.3|64971.4|64967.2|64949.9|751
1595227800000|2020-07-20 06:50:00|64977.7|64962.7|64979.2|64959.2|64994.4|64976.6|64970.3|64951.4|753
1595228100000|2020-07-20 06:55:00|64974.2|64955.9|65007|64987|65017.4|65000.3|64971.2|64953.4|824
1595228400000|2020-07-20 07:00:00|65007.5|64987.5|65067.6|65047.6|65070.7|65052.9|65005.5|64987.4|937
1595228700000|2020-07-20 07:05:00|65065.1|65050.1|65089.3|65069.3|65104.2|65085.6|65057.5|65038.1|932
1595229000000|2020-07-20 07:10:00|65088|65068|65077.4|65057.4|65094.9|65077|65070|65050|855
1595229300000|2020-07-20 07:15:00|65077.7|65057.7|65051.5|65031.5|65080.8|65063.4|65045.1|65026.9|880
1595229600000|2020-07-20 07:20:00|65051.7|65031.7|65078.2|65058.2|65078.2|65058.2|65037.2|65018|848
1595229900000|2020-07-20 07:25:00|65078.3|65058.3|65068.9|65053.9|65100|65082.3|65051.9|65033.5|895
1595230200000|2020-07-20 07:30:00|65069|65054|65077.1|65062.1|65086.1|65068.1|65053.5|65035.8|811
1595230500000|2020-07-20 07:35:00|65077|65062|65069.7|65054.7|65100.4|65082.5|65065.8|65049.6|833
1595230800000|2020-07-20 07:40:00|65069.8|65054.8|65046.2|65031.2|65072|65056.7|65045.7|65030.7|783
1595231100000|2020-07-20 07:45:00|65047.2|65032.2|65064.1|65049.1|65072.8|65057.8|65045.2|65028.9|833
1595231400000|2020-07-20 07:50:00|65063.9|65048.9|65025.8|65010.8|65069.1|65052.6|65017.1|65000.3|849
1595231700000|2020-07-20 07:55:00|65025.7|65010.7|65017.7|65002.7|65038.8|65022.4|65012.3|64996.9|885
1595232000000|2020-07-20 08:00:00|65016.5|65001.5|65053.5|65038.5|65058.3|65043.3|65006.8|64991.8|836
1595232300000|2020-07-20 08:05:00|65053.7|65038.7|65058.6|65043.6|65080.5|65064.1|65048.6|65033.6|826
1595232600000|2020-07-20 08:10:00|65057.8|65042.8|65079.9|65064.9|65089|65074|65051.2|65036.2|959
1595232900000|2020-07-20 08:15:00|65080|65065|65049.1|65034.1|65081|65066|65046|65031|881
1595233200000|2020-07-20 08:20:00|65048.7|65033.7|65036.1|65016.1|65063.5|65048.5|65034|65015.8|782
1595233500000|2020-07-20 08:25:00|65036.3|65016.3|65022.5|65007.5|65042.4|65025.5|65022.5|65004.8|812
1595233800000|2020-07-20 08:30:00|65022.8|65007.8|64964.3|64949.3|65022.8|65007.8|64957|64940|940
1595234100000|2020-07-20 08:35:00|64964.1|64949.1|64980.7|64965.7|64992|64975.2|64953.9|64937.1|839
1595234400000|2020-07-20 08:40:00|64980.8|64965.8|64962.7|64947.7|64985.2|64969.6|64961.9|64944.2|842
1595234700000|2020-07-20 08:45:00|64963|64948|64980.4|64960.4|64983.3|64966|64961.9|64943.4|800
1595235000000|2020-07-20 08:50:00|64979.9|64959.9|65011.4|64991.4|65013|64996.9|64974.5|64958.8|773
1595235300000|2020-07-20 08:55:00|65011.5|64991.5|65013.8|64993.8|65019.3|65003.6|64997.7|64979.9|768
1595235600000|2020-07-20 09:00:00|65013.1|64998.1|65028.7|65013.7|65033.7|65016.9|64997|64979.6|853
1595235900000|2020-07-20 09:05:00|65031.7|65016.7|65009.9|64994.9|65051.1|65033|65004.2|64986.4|853
1595236200000|2020-07-20 09:10:00|65009.4|64994.4|65005.3|64990.3|65017.9|65002.1|64997.2|64979.6|806
1595236500000|2020-07-20 09:15:00|65005.9|64990.9|65022.7|65002.7|65040.8|65024.5|65004.3|64989.2|825
1595236800000|2020-07-20 09:20:00|65023.4|65003.4|65023.6|65003.6|65031.2|65014.2|65012.3|64994.4|743
1595237100000|2020-07-20 09:25:00|65024.6|65004.6|65022.8|65002.8|65030.3|65012.7|65008.3|64990.2|777
1595237400000|2020-07-20 09:30:00|65023.1|65003.1|65021|65006|65028.2|65011.8|65007|64991.1|694
1595237700000|2020-07-20 09:35:00|65020.9|65005.9|65031.9|65016.9|65044.9|65027.2|65019.5|64999.5|757
1595238000000|2020-07-20 09:40:00|65031.8|65016.8|65019.3|65004.3|65031.8|65016.8|65013.2|64998.2|739
1595238300000|2020-07-20 09:45:00|65019.4|65004.4|65023.6|65008.6|65045.3|65028.1|65018.1|65000.7|736
1595238600000|2020-07-20 09:50:00|65023.8|65008.8|65036.9|65021.9|65045|65029.3|65015.4|64997.5|669
1595238900000|2020-07-20 09:55:00|65037.5|65022.5|65028|65008|65040.2|65024.1|65015|65000|749
1595239200000|2020-07-20 10:00:00|65028.2|65008.2|65031.4|65016.4|65036.4|65020.2|65016.1|64998.4|757
1595239500000|2020-07-20 10:05:00|65031.3|65016.3|65034.9|65019.9|65037|65020|65025|65010|566
1595239800000|2020-07-20 10:10:00|65034.4|65019.4|65035.5|65020.5|65050.3|65034.4|65026.2|65010.8|635
1595240100000|2020-07-20 10:15:00|65035.7|65020.7|65051.6|65036.6|65067.6|65052.6|65035.5|65020.5|722
1595240400000|2020-07-20 10:20:00|65051.4|65036.4|65017.7|65002.7|65062|65045.3|65014.1|64999.1|723
1595240700000|2020-07-20 10:25:00|65016.1|65001.1|65027.9|65012.9|65033.2|65018.2|65014.9|64997.6|681
1595241000000|2020-07-20 10:30:00|65028|65013|65006.7|64991.7|65028|65013|65003.7|64986.2|766
1595241300000|2020-07-20 10:35:00|65009|64989|65003.6|64988.6|65014.7|64997.7|64997.4|64982.1|723
1595241600000|2020-07-20 10:40:00|65003.5|64988.5|65005.5|64985.5|65010.3|64993|64992.8|64976.2|685
1595241900000|2020-07-20 10:45:00|65005.2|64985.2|65023.9|65008.9|65028.7|65013.3|65001.9|64984.8|668
1595242200000|2020-07-20 10:50:00|65024|65009|65055.4|65040.4|65058.1|65040.6|65020.9|65005.9|659
1595242500000|2020-07-20 10:55:00|65055.3|65040.3|65041.1|65026.1|65071.5|65056|65041|65025|780
1595242800000|2020-07-20 11:00:00|65041|65026|65024|65009|65043|65026|65021.1|65006.1|760
1595243100000|2020-07-20 11:05:00|65023.7|65008.7|64987.2|64972.2|65026.1|65008.7|64980.9|64963.5|859
1595243400000|2020-07-20 11:10:00|64987.1|64972.1|64997.1|64982.1|65016.5|65000.9|64972.8|64957.1|782
1595243700000|2020-07-20 11:15:00|64997.5|64977.5|65002|64987|65009.5|64992.9|64983.5|64964.9|804
1595244000000|2020-07-20 11:20:00|65002.1|64987.1|65024.3|65009.3|65030.9|65015.9|65002|64985.7|717
1595244300000|2020-07-20 11:25:00|65024.2|65009.2|65022.3|65007.3|65030.4|65015.4|65009.2|64994.2|721
1595244600000|2020-07-20 11:30:00|65023.2|65008.2|65006|64986|65041.3|65023.3|65003.4|64985.9|775
1595244900000|2020-07-20 11:35:00|65005.3|64990.3|65009.8|64994.8|65012.7|64995|64986.6|64969.3|691
1595245200000|2020-07-20 11:40:00|65009.6|64994.6|64980.1|64965.1|65012.7|64994.9|64977.5|64960.6|623
1595245500000|2020-07-20 11:45:00|64979.1|64964.1|64991.9|64976.9|65003.7|64987|64979.1|64963.8|731
1595245800000|2020-07-20 11:50:00|64992|64977|64997.3|64982.3|65006.8|64991.3|64974.8|64958|787
1595246100000|2020-07-20 11:55:00|64998.7|64983.7|65073.7|65058.7|65083.3|65064.3|64997.5|64982.5|946
1595246400000|2020-07-20 12:00:00|65076.8|65056.8|65087.5|65072.5|65094.3|65076.3|65052.5|65035.6|823
1595246700000|2020-07-20 12:05:00|65091.2|65076.2|65063.4|65048.4|65096|65081|65053.8|65036|839
1595247000000|2020-07-20 12:10:00|65064|65049|65063.8|65048.8|65073.4|65057|65058.6|65043.6|708
1595247300000|2020-07-20 12:15:00|65063.7|65048.7|65105.6|65090.6|65110.6|65093.7|65063|65048|817
1595247600000|2020-07-20 12:20:00|65105.5|65090.5|65092|65072|65110.3|65092.2|65086|65066|756
1595247900000|2020-07-20 12:25:00|65092.2|65072.2|65075.8|65060.8|65093|65075.4|65067|65050.4|746
1595248200000|2020-07-20 12:30:00|65075.1|65060.1|65068.7|65048.7|65081.7|65065.5|65056.8|65038.6|796
1595248500000|2020-07-20 12:35:00|65067.9|65047.9|65103|65083|65103|65087.8|65053.7|65037.4|819
1595248800000|2020-07-20 12:40:00|65103.5|65083.5|65100.9|65085.9|65107|65092|65089.2|65071.2|738
1595249100000|2020-07-20 12:45:00|65100.5|65085.5|65141.6|65126.6|65154.1|65136|65098.9|65081|932
1595249400000|2020-07-20 12:50:00|65142.3|65127.3|65168.8|65148.8|65215.2|65195.2|65141.8|65126.8|932
1595249700000|2020-07-20 12:55:00|65168.7|65148.7|65232.6|65212.6|65247.4|65227.4|65165.6|65148.7|972
1595250000000|2020-07-20 13:00:00|65230|65215|65178.5|65163.5|65232.8|65215|65177.7|65159.9|924
1595250300000|2020-07-20 13:05:00|65177.9|65162.9|65182.3|65167.3|65209.3|65191.6|65169.6|65152.6|797
1595250600000|2020-07-20 13:10:00|65182.7|65167.7|65197.1|65182.1|65211.7|65195.1|65180.5|65163|840
1595250900000|2020-07-20 13:15:00|65195.4|65180.4|65171.4|65156.4|65198.8|65180.5|65165.4|65149.4|839
1595251200000|2020-07-20 13:20:00|65174.5|65154.5|65195.7|65175.7|65195.9|65179.7|65174.5|65154.5|787
1595251500000|2020-07-20 13:25:00|65196|65181|65179.8|65159.8|65201|65183.8|65179.5|65159.5|754
1595251800000|2020-07-20 13:30:00|65180.1|65160.1|65183.8|65163.8|65200.8|65180.8|65171.8|65153.9|1005
1595252100000|2020-07-20 13:35:00|65184.4|65164.4|65240|65220|65243.7|65225.3|65167.8|65151.4|1002
1595252400000|2020-07-20 13:40:00|65239|65224|65296.1|65276.1|65317.5|65298.8|65228.1|65212.2|1055
1595252700000|2020-07-20 13:45:00|65295.5|65275.5|65265.3|65245.3|65303.1|65285|65254.2|65235.8|1019
1595253000000|2020-07-20 13:50:00|65262.4|65247.4|65257.3|65237.3|65278.9|65262|65252.8|65235.7|887
1595253300000|2020-07-20 13:55:00|65254.8|65239.8|65222.1|65202.1|65257.5|65239.9|65210.2|65193.5|931
1595253600000|2020-07-20 14:00:00|65225.3|65205.3|65257.1|65237.1|65267.5|65249.2|65222.9|65203.3|932
1595253900000|2020-07-20 14:05:00|65250.4|65235.4|65229.8|65214.8|65250.4|65235.4|65216.9|65199.9|900
1595254200000|2020-07-20 14:10:00|65229.7|65214.7|65220.7|65205.7|65248.2|65230.7|65213.3|65198.3|834
1595254500000|2020-07-20 14:15:00|65222.8|65207.8|65215.1|65195.1|65227.8|65210.3|65208.3|65190.3|825
1595254800000|2020-07-20 14:20:00|65214.8|65194.8|65193.7|65173.7|65230.6|65210.6|65189.2|65170.4|861
1595255100000|2020-07-20 14:25:00|65194|65174|65157.6|65142.6|65222.2|65205.1|65157.6|65139.9|942
1595255400000|2020-07-20 14:30:00|65157.8|65142.8|65163.5|65143.5|65170.4|65155.4|65148.3|65133.3|847
1595255700000|2020-07-20 14:35:00|65163.4|65143.4|65133.8|65118.8|65166|65148.3|65116.9|65101.9|904
1595256000000|2020-07-20 14:40:00|65135.9|65115.9|65132.5|65117.5|65140.8|65123.3|65107.9|65091.5|895
1595256300000|2020-07-20 14:45:00|65131.1|65116.1|65116.1|65096.1|65146.3|65129|65107|65089.7|859
1595256600000|2020-07-20 14:50:00|65116|65096|65098.9|65078.9|65125.1|65107.1|65095.8|65076.2|829
1595256900000|2020-07-20 14:55:00|65098.4|65078.4|65093.6|65073.6|65120.4|65102.9|65077.4|65057.8|1023
1595257200000|2020-07-20 15:00:00|65091.1|65076.1|65089.7|65069.7|65098.6|65079.3|65074.4|65057.6|868
1595257500000|2020-07-20 15:05:00|65089.8|65069.8|65069|65049|65089.8|65069.8|65065.9|65045.9|797
1595257800000|2020-07-20 15:10:00|65069.1|65049.1|65068.4|65048.4|65070.2|65050.7|65045.6|65025.6|812
1595258100000|2020-07-20 15:15:00|65069.1|65049.1|65076.2|65056.2|65083.2|65063.2|65063.5|65043.5|749
1595258400000|2020-07-20 15:20:00|65075.7|65055.7|65078.5|65058.5|65083.3|65063.3|65054.5|65034.5|796
1595258700000|2020-07-20 15:25:00|65078.9|65058.9|65094.7|65074.7|65095.4|65075.4|65066.2|65046.2|766
1595259000000|2020-07-20 15:30:00|65094.2|65074.2|65077.5|65057.5|65095.3|65078|65077.5|65057.5|749
1595259300000|2020-07-20 15:35:00|65077.7|65057.7|65104|65084|65112.4|65092.4|65073.9|65053.9|749
1595259600000|2020-07-20 15:40:00|65103.9|65083.9|65078.9|65058.9|65103.9|65083.9|65078.4|65058.4|726
1595259900000|2020-07-20 15:45:00|65079.2|65059.2|65083.7|65063.7|65091.6|65071.6|65068.4|65048.4|748
1595260200000|2020-07-20 15:50:00|65083.6|65063.6|65084.8|65064.8|65102.7|65083.2|65083.6|65063.6|683
1595260500000|2020-07-20 15:55:00|65085.4|65065.4|65072.2|65052.2|65088.2|65068.2|65068.4|65050.5|669
1595260800000|2020-07-20 16:00:00|65069.5|65054.5|65065.1|65045.1|65077|65059.9|65057.3|65040.3|619
1595261100000|2020-07-20 16:05:00|65065.3|65045.3|65078.3|65063.3|65083.2|65065|65065.1|65045.1|550
1595261400000|2020-07-20 16:10:00|65078|65063|65079.1|65064.1|65091.3|65071.3|65071.5|65051.5|650
1595261700000|2020-07-20 16:15:00|65078.9|65063.9|65064.8|65044.8|65082.9|65065.1|65061.8|65044.5|567
1595262000000|2020-07-20 16:20:00|65063.5|65048.5|65115.6|65095.6|65116.5|65098.2|65063.5|65046.7|747
1595262300000|2020-07-20 16:25:00|65115.7|65095.7|65123.9|65103.9|65125.1|65110|65108.5|65090.1|662
1595262600000|2020-07-20 16:30:00|65124|65104|65113.1|65093.1|65130.8|65110.8|65111.7|65091.7|632
1595262900000|2020-07-20 16:35:00|65113.2|65093.2|65097.9|65077.9|65115.4|65095.4|65095.3|65077.3|585
1595263200000|2020-07-20 16:40:00|65098.2|65078.2|65101.9|65081.9|65102.3|65084.8|65093.6|65075.1|559
1595263500000|2020-07-20 16:45:00|65102|65082|65097.9|65077.9|65109|65089|65089.6|65069.6|554
1595263800000|2020-07-20 16:50:00|65097.8|65077.8|65112.5|65092.5|65115.7|65095.7|65095.1|65075.1|601
1595264100000|2020-07-20 16:55:00|65112.7|65092.7|65101.3|65081.3|65129|65109|65101.3|65081.3|674
1595264400000|2020-07-20 17:00:00|65101.1|65081.1|65098.4|65078.4|65103.4|65083.4|65097|65077|622
1595264700000|2020-07-20 17:05:00|65098.5|65078.5|65094.2|65074.2|65099.3|65079.3|65092.1|65072.1|358
1595265000000|2020-07-20 17:10:00|65093.9|65073.9|65107.3|65087.3|65111.2|65091.2|65093.7|65073.7|432
1595265300000|2020-07-20 17:15:00|65107.4|65087.4|65094.1|65074.1|65107.4|65088.3|65064.5|65044.5|712
1595265600000|2020-07-20 17:20:00|65094|65074|65101.5|65081.5|65102.6|65082.6|65083.9|65063.9|647
1595265900000|2020-07-20 17:25:00|65101.1|65081.1|65095.6|65075.6|65102.8|65082.8|65094.4|65074.4|471
1595266200000|2020-07-20 17:30:00|65095.1|65075.1|65109.7|65089.7|65111.4|65091.4|65091.5|65071.5|562
1595266500000|2020-07-20 17:35:00|65110.1|65090.1|65124.8|65104.8|65125.3|65105.3|65106.2|65086.2|608
1595266800000|2020-07-20 17:40:00|65128|65108|65100.9|65080.9|65128.3|65108.3|65095.3|65076|631
1595267100000|2020-07-20 17:45:00|65100.8|65080.8|65115.5|65095.5|65119|65100.3|65099.1|65079.1|550
1595267400000|2020-07-20 17:50:00|65115.6|65095.6|65113.8|65093.8|65117.8|65098.6|65110.5|65090.5|516
1595267700000|2020-07-20 17:55:00|65113.7|65093.7|65116.7|65096.7|65122.6|65102.6|65110|65090.7|602
1595268000000|2020-07-20 18:00:00|65116.8|65096.8|65111.6|65091.6|65116.8|65096.8|65108.6|65088.6|596
1595268300000|2020-07-20 18:05:00|65111.7|65091.7|65113.9|65093.9|65115.6|65095.6|65105.8|65088.1|513
1595268600000|2020-07-20 18:10:00|65113.7|65093.7|65115.7|65095.7|65123.4|65103.9|65110.7|65090.7|487
1595268900000|2020-07-20 18:15:00|65114.6|65094.6|65114.8|65099.8|65120|65102.3|65110.6|65090.8|475
1595269200000|2020-07-20 18:20:00|65114.7|65099.7|65096.7|65076.7|65120.5|65100.5|65093.5|65076.4|543
1595269500000|2020-07-20 18:25:00|65096.3|65081.7|65109.3|65089.3|65111.1|65092.3|65096.3|65078.7|549
1595269800000|2020-07-20 18:30:00|65109.4|65089.4|65109.3|65089.3|65115.6|65095.6|65105|65088.1|462
1595270100000|2020-07-20 18:35:00|65107|65092|65101.1|65081.1|65110|65092.1|65098.1|65078.1|477
1595270400000|2020-07-20 18:40:00|65100.8|65080.8|65088.1|65068.1|65102.3|65083.5|65083.5|65063.5|605
1595270700000|2020-07-20 18:45:00|65088.4|65068.4|65084|65064|65091.1|65072.8|65084|65064|507
1595271000000|2020-07-20 18:50:00|65084.2|65064.2|65076.6|65056.6|65085.9|65065.9|65072.4|65052.4|548
1595271300000|2020-07-20 18:55:00|65076.7|65056.7|65086.1|65066.1|65088.6|65068.6|65076.1|65056.1|589
1595271600000|2020-07-20 19:00:00|65085.8|65065.8|65082.2|65062.2|65091.4|65071.7|65073.6|65053.6|665
1595271900000|2020-07-20 19:05:00|65082.3|65062.3|65079.4|65059.4|65084.8|65066.4|65076.5|65056.5|524
1595272200000|2020-07-20 19:10:00|65079.2|65059.2|65085.8|65070.8|65093.5|65074.8|65071.7|65053.3|513
1595272500000|2020-07-20 19:15:00|65085.7|65070.7|65082|65062|65090.1|65071.4|65072.3|65054.8|481
1595272800000|2020-07-20 19:20:00|65081.9|65061.9|65069.1|65049.1|65081.9|65061.9|65064.5|65048.6|459
1595273100000|2020-07-20 19:25:00|65069|65049|65075.6|65055.6|65075.7|65056.8|65062.5|65045|518
1595273400000|2020-07-20 19:30:00|65075.9|65055.9|65070|65050|65078.5|65059.9|65066.9|65049.3|552
1595273700000|2020-07-20 19:35:00|65069.8|65049.8|65070.7|65050.7|65074.2|65055.1|65063.3|65044.5|490
1595274000000|2020-07-20 19:40:00|65070.4|65050.4|65065.8|65045.8|65073.7|65053.7|65062.8|65044|474
1595274300000|2020-07-20 19:45:00|65065.9|65045.9|65058.7|65038.7|65070.3|65052.4|65058.5|65038.5|441
1595274600000|2020-07-20 19:50:00|65058.4|65038.4|65053.7|65033.7|65065.3|65045.3|65048.8|65032|569
1595274900000|2020-07-20 19:55:00|65054.1|65034.1|65043.7|65023.7|65058.2|65040.9|65039.3|65022.1|668
1595275200000|2020-07-20 20:00:00|65043.8|65023.8|65063.5|65043.5|65071.9|65054.9|65040.3|65023.2|587
1595275500000|2020-07-20 20:05:00|65063.4|65043.4|65064.9|65044.9|65067.8|65050.2|65058.7|65041.2|356
1595275800000|2020-07-20 20:10:00|65065.2|65045.2|65046.9|65031.9|65065.3|65046.8|65046.4|65031.4|333
1595276100000|2020-07-20 20:15:00|65047|65032|65053.9|65038.9|65056.1|65039|65040.3|65020.6|349
1595276400000|2020-07-20 20:20:00|65053.7|65038.7|65055.6|65035.6|65061.1|65043|65050.6|65032.5|278
1595276700000|2020-07-20 20:25:00|65055.3|65035.3|65046.1|65031.1|65056.1|65038.1|65046.1|65028.8|286
1595277000000|2020-07-20 20:30:00|65048|65028|65043.9|65023.9|65049.6|65030.9|65040.3|65022.7|268
1595277300000|2020-07-20 20:35:00|65044.5|65024.5|65037.3|65022.3|65044.5|65026.8|65035.1|65017.1|270
1595277600000|2020-07-20 20:40:00|65039.6|65019.6|65044.3|65024.3|65045.8|65028.2|65035.9|65017|289
1595277900000|2020-07-20 20:45:00|65041.4|65026.4|65039.3|65024.3|65047.4|65029.5|65039.2|65019.3|316
1595278200000|2020-07-20 20:50:00|65039.2|65024.2|65040|65020|65046.1|65026.1|65038.1|65018.1|367
1595278500000|2020-07-20 20:55:00|65040.1|65020.1|65051.1|65031.1|65051.7|65031.7|65037.7|65017.7|370
1595278800000|2020-07-20 21:00:00|65051.4|65031.4|65091.5|65026.9|65095.1|65047.7|65051.4|65020.3|67
1595279100000|2020-07-20 21:05:00|65093.9|65032.5|65091.4|65020.3|65100.3|65042.7|65076.7|65003.8|72
1595279400000|2020-07-20 21:10:00|65090.9|65007.1|65082|65049.7|65102.8|65051.7|65076.6|65007.1|106
1595279700000|2020-07-20 21:15:00|65083.4|65050.2|65087.9|65019.3|65115.4|65050.4|65077.3|65011.9|201
1595280000000|2020-07-20 21:20:00|65084.7|65023.5|65080.2|65042.3|65094.5|65055.7|65074.6|65020.8|266
1595280300000|2020-07-20 21:25:00|65093.7|65035.6|65081.3|65038.8|65096.6|65054.4|65067.5|65021.2|203
1595280600000|2020-07-20 21:30:00|65081|65037|65081.7|65047.7|65091.8|65054.5|65069.5|65031.2|367
1595280900000|2020-07-20 21:35:00|65081.6|65047.3|65068.4|65046.9|65093.1|65049.5|65066.6|65028.9|293
1595281200000|2020-07-20 21:40:00|65068.3|65035|65073|65032.3|65088.6|65047.3|65063.6|65024|195
1595281500000|2020-07-20 21:45:00|65070.2|65035.1|65074.3|65030.7|65082|65048.3|65064.3|65027.4|157
1595281800000|2020-07-20 21:50:00|65075.1|65031.3|65082.7|65050.2|65090.9|65053|65065.8|65030.1|318
1595282100000|2020-07-20 21:55:00|65084.1|65048.6|65081.6|65046.6|65091.1|65053|65074.4|65033.5|262
1595282400000|2020-07-20 22:00:00|65078.9|65047.6|65056.3|65032.7|65081.5|65052.3|65054|65029.9|502
1595282700000|2020-07-20 22:05:00|65057|65033.7|65045.9|65020.8|65063.8|65039.4|65042.9|65013.2|320
1595283000000|2020-07-20 22:10:00|65045|65021.9|65047.2|65023.8|65053.2|65027.7|65039|65017.2|248
1595283300000|2020-07-20 22:15:00|65046.4|65024|65052.2|65032.2|65058.2|65032.5|65042.5|65019|248
1595283600000|2020-07-20 22:20:00|65052|65029.4|65054.4|65034.4|65061.7|65034.5|65045.2|65024.6|238
1595283900000|2020-07-20 22:25:00|65054.2|65034.2|65051.5|65028|65061.2|65035.1|65047.4|65024.7|209
1595284200000|2020-07-20 22:30:00|65050.9|65028.5|65044.9|65024.9|65055.8|65031.8|65044.9|65019.6|225
1595284500000|2020-07-20 22:35:00|65045.9|65025.9|65048.3|65028.3|65052|65028.3|65043.4|65020.3|176
1595284800000|2020-07-20 22:40:00|65047.6|65027.6|65053.6|65028.9|65057.6|65034.2|65044.1|65021.3|215
1595285100000|2020-07-20 22:45:00|65053.8|65027.2|65055.4|65031.9|65060.7|65036|65047.4|65026|239
1595285400000|2020-07-20 22:50:00|65054.7|65032.7|65050.3|65022.9|65061.8|65037.4|65049.3|65022.9|199
1595285700000|2020-07-20 22:55:00|65053.4|65032.4|65051.5|65027.4|65057|65034.5|65047.6|65018.1|237
1595286000000|2020-07-20 23:00:00|65052|65028|65041.3|65017.3|65054.6|65030.4|65035.6|65012.4|306
1595286300000|2020-07-20 23:05:00|65041.1|65015.6|65033.8|65008.7|65043.3|65019.8|65029.9|65006|354
1595286600000|2020-07-20 23:10:00|65030.9|65010.9|65007.1|64986.9|65033|65010.9|65005.9|64981.4|472
1595286900000|2020-07-20 23:15:00|65007.4|64986.3|65010.9|64988|65016|64992.5|65005.3|64978.1|274
1595287200000|2020-07-20 23:20:00|65009.1|64988.5|65020|64993.6|65024.8|65000.6|65007.3|64982.7|282
1595287500000|2020-07-20 23:25:00|65019.6|64990.4|65012.9|64987.6|65019.6|64993.9|65000.6|64980.3|268
1595287800000|2020-07-20 23:30:00|65012.5|64988.6|65012.6|64990.4|65016.2|64994.1|65006.3|64985.6|330
1595288100000|2020-07-20 23:35:00|65012.5|64990.1|65016|64991.3|65020.7|65000|65011|64990.1|310
1595288400000|2020-07-20 23:40:00|65016.2|64992.8|65002.5|64979|65016.3|64993.9|65000.1|64977.1|320
1595288700000|2020-07-20 23:45:00|65003.4|64977.3|64996|64973.5|65003.4|64978.6|64978.5|64956|445
1595289000000|2020-07-20 23:50:00|64996.3|64972.8|64990.8|64970.5|64998.7|64977.5|64987.9|64966.5|368
1595289300000|2020-07-20 23:55:00|64991.3|64970.7|64997.1|64977.1|64998.3|64977.2|64983.7|64961|410
1595289600000|2020-07-21 00:00:00|64996.9|64976.9|64990|64970|65004.3|64981.9|64975.3|64955.3|641
1595289900000|2020-07-21 00:05:00|64990.6|64970.2|64980.4|64960.3|64990.7|64970.5|64968.7|64945.2|585
1595290200000|2020-07-21 00:10:00|64980.9|64958.5|64982.6|64962.6|64983.3|64963.3|64968.7|64947.3|484
1595290500000|2020-07-21 00:15:00|64981.8|64961.8|64980|64960|64983.7|64963.7|64969.7|64947.3|498
1595290800000|2020-07-21 00:20:00|64979.4|64959.4|64994.6|64974.6|64996.5|64976.5|64977.9|64957.9|399
1595291100000|2020-07-21 00:25:00|64994.1|64974.1|64985.7|64965.7|64997.5|64977.5|64985.1|64965.1|395
1595291400000|2020-07-21 00:30:00|64985.6|64965.6|64954.6|64934.6|64986.5|64966.5|64954|64932|603
1595291700000|2020-07-21 00:35:00|64955.8|64935.8|64966.7|64946.7|64968.7|64947.4|64947.4|64927.4|495
1595292000000|2020-07-21 00:40:00|64966.2|64946.2|64990.4|64970.4|64993.1|64973.1|64965.9|64945.9|508
1595292300000|2020-07-21 00:45:00|64990.5|64970.6|64988.1|64966.8|64999|64979|64972.3|64952.3|507
1595292600000|2020-07-21 00:50:00|64987.6|64967.6|64994.7|64974.6|65002|64982|64984.1|64964.1|617
1595292900000|2020-07-21 00:55:00|64995|64975|64995|64975|64998.4|64978.4|64984.7|64964.7|481
1595293200000|2020-07-21 01:00:00|64995.2|64975.2|64982.1|64962.1|64995.2|64975.2|64977.2|64957.2|599
1595293500000|2020-07-21 01:05:00|64982.2|64962.2|64991.5|64971.5|64993.7|64973.7|64975|64955|494
1595293800000|2020-07-21 01:10:00|64991.4|64971.4|64995.9|64975.9|64999.8|64979.8|64987.4|64967.4|474
1595294100000|2020-07-21 01:15:00|64995.8|64975.8|64991.1|64971.1|64996|64976|64987.4|64967.4|508
1595294400000|2020-07-21 01:20:00|64991|64971|64997|64977|64997|64977|64987.9|64967.9|449
1595294700000|2020-07-21 01:25:00|64995.5|64975.5|64978.3|64958.3|64998.1|64978.1|64977.3|64957.3|441
1595295000000|2020-07-21 01:30:00|64977.1|64957.1|64965.8|64945.8|64992.3|64972.3|64962.4|64942.4|559
1595295300000|2020-07-21 01:35:00|64965.7|64945.7|64973.9|64953.9|64974.8|64954.8|64960.9|64940.9|634
1595295600000|2020-07-21 01:40:00|64973|64953|64989.9|64969.9|64991.5|64971.5|64961.4|64941.4|642
1595295900000|2020-07-21 01:45:00|64992.2|64972.2|64987|64967|64993.1|64973.1|64979|64959|621
1595296200000|2020-07-21 01:50:00|64986.9|64966.9|64997.3|64977.3|64997.3|64977.3|64977.9|64957.9|580
1595296500000|2020-07-21 01:55:00|64996|64976|64977|64957|64996.7|64976.7|64974.5|64954.5|509
1595296800000|2020-07-21 02:00:00|64977.3|64957.3|64987.7|64967.7|64988.9|64968.9|64976.2|64956.2|471
1595297100000|2020-07-21 02:05:00|64987.6|64967.6|64969.7|64949.7|64987.9|64967.9|64961.4|64941.4|495
1595297400000|2020-07-21 02:10:00|64970.2|64950.2|64964.1|64944.1|64974.5|64954.5|64960|64940|532
1595297700000|2020-07-21 02:15:00|64964.4|64944.4|64974.2|64954.2|64976.5|64956.5|64957.9|64937.9|477
1595298000000|2020-07-21 02:20:00|64974.1|64954.1|64972.4|64952.4|64979.3|64959.3|64970.1|64950.1|442
1595298300000|2020-07-21 02:25:00|64972|64952|64986|64966|64986.8|64966.8|64970.9|64950.9|415
1595298600000|2020-07-21 02:30:00|64985.9|64965.9|64971.2|64951.2|64985.9|64965.9|64969.9|64949.9|454
1595298900000|2020-07-21 02:35:00|64971|64951|64965.6|64945.6|64971.7|64951.7|64958.8|64938.8|464
1595299200000|2020-07-21 02:40:00|64966.2|64946.2|64968.9|64948.9|64977.3|64957.3|64962.8|64942.8|387
1595299500000|2020-07-21 02:45:00|64969|64949|64971.3|64951.3|64976.8|64956.8|64966.8|64946.8|363
1595299800000|2020-07-21 02:50:00|64971.4|64951.4|64976.8|64956.8|64980|64960|64966.8|64946.8|392
1595300100000|2020-07-21 02:55:00|64976.7|64956.7|64973.3|64953.3|64976.7|64956.7|64969.7|64949.7|384
1595300400000|2020-07-21 03:00:00|64973.4|64953.4|64974.9|64954.9|64983.1|64963.1|64966.9|64946.9|449
1595300700000|2020-07-21 03:05:00|64975|64955|64968.7|64948.7|64979.7|64959.7|64966.7|64946.7|457
1595301000000|2020-07-21 03:10:00|64968|64948|64972.3|64952.3|64976.4|64956.4|64963.1|64943.1|429
1595301300000|2020-07-21 03:15:00|64972.4|64952.4|64969.3|64949.3|64977.8|64957.8|64965.5|64945.5|525
1595301600000|2020-07-21 03:20:00|64969.6|64949.6|64977.3|64957.3|64977.9|64957.9|64969.2|64949.2|429
1595301900000|2020-07-21 03:25:00|64977.5|64957.5|64927.8|64907.8|64978.2|64958.2|64919.6|64899.6|579
1595302200000|2020-07-21 03:30:00|64926.3|64906.3|65026.9|65006.9|65054.7|65034.5|64923.6|64903.6|983
1595302500000|2020-07-21 03:35:00|65027.1|65007.1|65002.4|64982.4|65028.2|65008.2|65001.5|64981.5|875
1595302800000|2020-07-21 03:40:00|65002.6|64982.6|65002.3|64982.3|65013.2|64993.2|64999.6|64979.6|660
1595303100000|2020-07-21 03:45:00|65002.2|64982.2|65018|64998|65022|65002|65002.1|64982.1|712
1595303400000|2020-07-21 03:50:00|65017.9|64997.9|65058.1|65038.1|65082.5|65062.5|65014.4|64994.4|819
1595303700000|2020-07-21 03:55:00|65057.7|65037.7|65056.3|65036.3|65084.1|65064.1|65054.6|65034.6|715
1595304000000|2020-07-21 04:00:00|65055.8|65035.8|65067.2|65047.2|65073|65053|65048.8|65028.8|655
1595304300000|2020-07-21 04:05:00|65066.9|65046.9|65095.8|65075.8|65118.7|65098.7|65054.4|65034.4|703
1595304600000|2020-07-21 04:10:00|65096|65076|65096.1|65076.1|65107.7|65087.7|65087.2|65067.2|791
1595304900000|2020-07-21 04:15:00|65096|65076|65104|65084|65131.2|65111.2|65093.9|65073.9|690
1595305200000|2020-07-21 04:20:00|65104.1|65084.1|65129.9|65109.9|65140.1|65120.1|65102.9|65082.9|584
1595305500000|2020-07-21 04:25:00|65130|65110|65136.8|65116.8|65151.8|65131.8|65129.1|65109.1|640
1595305800000|2020-07-21 04:30:00|65137.7|65117.7|65120.2|65100.2|65140.1|65120.1|65112|65092|612
1595306100000|2020-07-21 04:35:00|65119.9|65099.9|65114|65094|65127|65107|65113.5|65093.5|570
1595306400000|2020-07-21 04:40:00|65112.9|65092.9|65115|65095|65117.9|65097.9|65112.1|65092.1|490
1595306700000|2020-07-21 04:45:00|65115.1|65095.1|65116|65096|65122.4|65102.4|65110.4|65090.4|540
1595307000000|2020-07-21 04:50:00|65115.9|65095.9|65153.1|65133.1|65157.7|65137.7|65111.4|65091.4|586
1595307300000|2020-07-21 04:55:00|65153|65133|65143.9|65123.9|65185.7|65165.7|65142|65122|707
1595307600000|2020-07-21 05:00:00|65144.8|65124.8|65149.8|65129.8|65157.9|65137.9|65143|65123|587
1595307900000|2020-07-21 05:05:00|65150.2|65130.2|65134.9|65114.9|65151|65132.6|65133.9|65113.9|534
1595308200000|2020-07-21 05:10:00|65134.3|65114.3|65138.4|65118.4|65146.3|65126.3|65129.4|65109.4|630
1595308500000|2020-07-21 05:15:00|65138.2|65118.2|65131.5|65111.5|65145.4|65125.4|65128.5|65108.5|531
1595308800000|2020-07-21 05:20:00|65131.4|65111.4|65132.1|65112.1|65136.7|65116.7|65121.2|65101.2|478
1595309100000|2020-07-21 05:25:00|65132.2|65112.2|65130.2|65110.2|65138.8|65118.8|65126.9|65106.9|445
1595309400000|2020-07-21 05:30:00|65132.3|65112.3|65122.1|65102.1|65136.4|65116.4|65118|65099.2|534
1595309700000|2020-07-21 05:35:00|65122|65102|65109.7|65089.7|65122|65102|65102.8|65085.1|546
1595310000000|2020-07-21 05:40:00|65109.6|65089.6|65126.8|65106.8|65128.9|65108.9|65106.7|65086.7|569
1595310300000|2020-07-21 05:45:00|65127.1|65107.1|65106.7|65086.7|65130|65110|65101.7|65081.7|494
1595310600000|2020-07-21 05:50:00|65106.6|65086.6|65096.5|65076.5|65113.9|65093.9|65087.3|65067.3|705
1595310900000|2020-07-21 05:55:00|65096.4|65076.4|65083.2|65063.2|65106.1|65087.6|65082.7|65062.7|671
1595311200000|2020-07-21 06:00:00|65083.1|65063.1|65045.7|65025.7|65087.1|65067.1|65042.2|65023.3|887
1595311500000|2020-07-21 06:05:00|65045.3|65025.3|65054.3|65039.3|65074.9|65054.9|65042.5|65024|834
1595311800000|2020-07-21 06:10:00|65054.6|65039.6|65083.1|65063.1|65083.7|65066.7|65044.8|65027.6|798
1595312100000|2020-07-21 06:15:00|65078.7|65063.7|65062.4|65047.4|65088.6|65073.3|65062.2|65044.3|707
1595312400000|2020-07-21 06:20:00|65062.3|65047.3|65085.3|65070.3|65090.8|65073.7|65061.2|65043.7|720
1595312700000|2020-07-21 06:25:00|65083.1|65068.1|65065.7|65050.7|65083.1|65068.1|65053.8|65036.7|787
1595313000000|2020-07-21 06:30:00|65065.5|65050.5|65112|65097|65114.9|65099.9|65065.5|65047.9|817
1595313300000|2020-07-21 06:35:00|65111.9|65096.9|65098.6|65083.6|65112.1|65097.1|65082.9|65067.9|774
1595313600000|2020-07-21 06:40:00|65097.3|65082.3|65073|65058|65098.1|65083.1|65066.1|65051.1|756
1595313900000|2020-07-21 06:45:00|65072.7|65057.7|65061.2|65046.2|65078.9|65063.9|65060.6|65045.6|624
1595314200000|2020-07-21 06:50:00|65061.1|65046.1|65059.2|65044.2|65064.1|65049.1|65043.8|65028.8|728
1595314500000|2020-07-21 06:55:00|65059.9|65044.9|65058.8|65043.8|65068.3|65053.3|65047.5|65032.5|763
1595314800000|2020-07-21 07:00:00|65058.7|65043.7|64986.8|64971.8|65061.9|65046.9|64986.8|64971.8|938
1595315100000|2020-07-21 07:05:00|64987|64972|64950.4|64935.4|64987|64972|64950.3|64935.3|927
1595315400000|2020-07-21 07:10:00|64951.2|64936.2|64984.9|64969.9|64985|64970|64938.6|64923.6|917
1595315700000|2020-07-21 07:15:00|64985.3|64970.3|64994.3|64979.3|65003|64988|64959.3|64944.3|882
1595316000000|2020-07-21 07:20:00|64996.7|64981.7|64971.8|64956.8|65002.3|64987.3|64971.5|64956.5|881
1595316300000|2020-07-21 07:25:00|64971.7|64956.7|65003.5|64988.5|65022.4|65007.4|64953.7|64938.7|880
1595316600000|2020-07-21 07:30:00|65003.3|64988.3|65060.5|65045.5|65065.9|65050.9|64994.4|64979.4|903
1595316900000|2020-07-21 07:35:00|65060.9|65045.9|65054.4|65039.4|65069.5|65054.5|65046|65031|849
1595317200000|2020-07-21 07:40:00|65054.6|65039.6|65073.7|65058.7|65098.4|65083.4|65050.8|65035.8|848
1595317500000|2020-07-21 07:45:00|65073.8|65058.8|65110.3|65095.3|65135.9|65120.9|65072.6|65057.6|922
1595317800000|2020-07-21 07:50:00|65109.9|65094.9|65105.1|65090.1|65113.2|65098.2|65089.8|65074.8|717
1595318100000|2020-07-21 07:55:00|65105.2|65090.2|65055|65040|65106.7|65091.7|65055|65040|907
1595318400000|2020-07-21 08:00:00|65052.9|65037.9|65051.9|65036.9|65081.1|65066.1|65045.8|65030.8|905
1595318700000|2020-07-21 08:05:00|65051.8|65036.8|65053.9|65038.9|65078.8|65063.8|65046.4|65031.4|764
1595319000000|2020-07-21 08:10:00|65053.8|65038.8|65053.3|65038.3|65071.8|65056.8|65045.4|65030.4|787
1595319300000|2020-07-21 08:15:00|65053.5|65038.5|65117.5|65102.5|65142.7|65127.7|65048.1|65033.1|842
1595319600000|2020-07-21 08:20:00|65117.6|65102.6|65120.6|65105.6|65134.6|65119.6|65113.6|65098.6|746
1595319900000|2020-07-21 08:25:00|65120.4|65105.4|65122.5|65107.5|65127.2|65112.2|65105.8|65090.8|746
1595320200000|2020-07-21 08:30:00|65122.7|65107.7|65091.9|65076.9|65125.6|65110.6|65091.3|65076.3|751
1595320500000|2020-07-21 08:35:00|65091.8|65076.8|65069.3|65054.3|65100.5|65085.5|65065.8|65050.8|765
1595320800000|2020-07-21 08:40:00|65069.4|65054.4|65058.9|65043.9|65072.8|65057.8|65035.4|65020.4|740
1595321100000|2020-07-21 08:45:00|65058.7|65043.7|65049|65034|65064.4|65049.4|65022.8|65007.8|816
1595321400000|2020-07-21 08:50:00|65049.2|65034.2|65053.3|65038.3|65068.7|65053.7|65027.2|65012.2|786
1595321700000|2020-07-21 08:55:00|65055|65040|65059.6|65044.6|65087.5|65072.5|65047.8|65032.8|749
1595322000000|2020-07-21 09:00:00|65061.2|65046.2|65091|65076|65101.4|65086.4|65054|65039|771
1595322300000|2020-07-21 09:05:00|65090.9|65075.9|65064.1|65049.1|65091.5|65076.5|65063.3|65048.3|624
1595322600000|2020-07-21 09:10:00|65064.2|65049.2|65063.8|65048.8|65066.8|65051.8|65050.6|65035.6|621
1595322900000|2020-07-21 09:15:00|65064|65049|65061.7|65046.7|65073.4|65058.4|65053|65038|601
1595323200000|2020-07-21 09:20:00|65061.6|65046.6|65090.6|65075.6|65090.7|65075.7|65057.6|65042.6|703
1595323500000|2020-07-21 09:25:00|65090.7|65075.7|65107.1|65092.1|65136.7|65121.7|65090.6|65075.6|801
1595323800000|2020-07-21 09:30:00|65107|65092|65101.7|65086.7|65110.5|65095.5|65094.9|65079.9|703
1595324100000|2020-07-21 09:35:00|65101.3|65086.3|65095.9|65080.9|65101.6|65086.6|65083.7|65068.7|682
1595324400000|2020-07-21 09:40:00|65095.8|65080.8|65084.1|65069.1|65113.4|65098.4|65079.1|65064.1|725
1595324700000|2020-07-21 09:45:00|65083|65068|65078.3|65063.3|65087.2|65072.2|65066.3|65051.3|709
1595325000000|2020-07-21 09:50:00|65078.9|65063.9|65063.1|65048.1|65078.9|65063.9|65056.2|65041.2|674
1595325300000|2020-07-21 09:55:00|65062.9|65047.9|65058.9|65043.9|65069.6|65054.6|65037.9|65022.9|771
1595325600000|2020-07-21 10:00:00|65059.3|65044.3|65056.5|65041.5|65061.6|65046.6|65046.8|65031.8|716
1595325900000|2020-07-21 10:05:00|65057.1|65042.1|65053.7|65038.7|65079.8|65064.8|65053.2|65038.2|716
1595326200000|2020-07-21 10:10:00|65054|65039|65009.9|64994.9|65064.7|65049.7|65006.3|64991.3|687
1595326500000|2020-07-21 10:15:00|65010.5|64995.5|64981.9|64966.9|65013|64998|64981.6|64966.6|724
1595326800000|2020-07-21 10:20:00|64983.9|64968.9|64988.7|64973.7|64995.1|64980.1|64963.9|64948.9|754
1595327100000|2020-07-21 10:25:00|64988.1|64973.1|64998.1|64983.1|64998.1|64983.1|64977.2|64962.2|631
1595327400000|2020-07-21 10:30:00|64998|64983|64999.5|64984.5|65005.5|64990.5|64988.6|64973.6|687
1595327700000|2020-07-21 10:35:00|64999.4|64984.4|65004|64989|65026.5|65011.5|64997.6|64982.6|722
1595328000000|2020-07-21 10:40:00|65002.8|64987.8|65015.6|65000.6|65035.9|65020.9|65002.1|64987.1|669
1595328300000|2020-07-21 10:45:00|65015.5|65000.5|64998|64983|65015.8|65000.8|64992.8|64977.8|678
1595328600000|2020-07-21 10:50:00|64999.1|64984.1|64999.7|64984.7|65010.8|64995.8|64990.9|64975.9|712
1595328900000|2020-07-21 10:55:00|65000.1|64985.1|65090.7|65075.7|65100.7|65085.7|64999.5|64984.5|885
1595329200000|2020-07-21 11:00:00|65090.5|65075.5|65084.4|65069.4|65100.8|65085.8|65075|65060|774
1595329500000|2020-07-21 11:05:00|65084|65069|65106.4|65091.4|65109.8|65094.8|65080.5|65065.5|760
1595329800000|2020-07-21 11:10:00|65106|65091|65094.6|65079.6|65116.2|65101.2|65081.9|65066.9|685
1595330100000|2020-07-21 11:15:00|65095|65080|65100.6|65085.6|65127.8|65112.8|65092.3|65077.3|726
1595330400000|2020-07-21 11:20:00|65100.5|65085.5|65100.8|65085.8|65103.4|65088.4|65084.1|65069.1|712
1595330700000|2020-07-21 11:25:00|65101.1|65086.1|65093.5|65078.5|65103.8|65088.8|65086.4|65071.4|721
1595331000000|2020-07-21 11:30:00|65092.4|65077.4|65104.1|65089.1|65112|65097|65089.1|65074.1|699
1595331300000|2020-07-21 11:35:00|65104|65089|65064.7|65049.7|65105.1|65090.1|65061.9|65046.9|768
1595331600000|2020-07-21 11:40:00|65064.5|65049.5|65058.5|65043.5|65085.2|65070.2|65058.5|65043.5|698
1595331900000|2020-07-21 11:45:00|65059.4|65044.4|65070.8|65055.8|65070.9|65055.9|65056.3|65041.3|633
1595332200000|2020-07-21 11:50:00|65070.7|65055.7|65064.9|65049.9|65088.4|65073.4|65056.2|65041.2|749
1595332500000|2020-07-21 11:55:00|65064.5|65049.5|65097.7|65082.7|65107.8|65092.8|65064.5|65049.5|846
1595332800000|2020-07-21 12:00:00|65098.1|65083.1|65077|65062|65104.3|65089.3|65075|65060|822
1595333100000|2020-07-21 12:05:00|65076.5|65061.5|65065.1|65050.1|65078.2|65063.2|65053.4|65038.4|700
1595333400000|2020-07-21 12:10:00|65065|65050|65066.4|65051.4|65080.2|65065.2|65058|65043|807
1595333700000|2020-07-21 12:15:00|65066.1|65051.1|65093.1|65078.1|65095.1|65080.1|65066.1|65051.1|735
1595334000000|2020-07-21 12:20:00|65093.4|65078.4|65056.6|65041.6|65093.4|65078.4|65055.2|65040.2|824
1595334300000|2020-07-21 12:25:00|65056.4|65041.4|65028.1|65013.1|65060.5|65045.5|65026.3|65011.3|809
1595334600000|2020-07-21 12:30:00|65028.3|65013.3|65035.5|65020.5|65052.7|65037.7|65013.2|64998.2|861
1595334900000|2020-07-21 12:35:00|65035.4|65020.4|65030.7|65015.7|65039.8|65024.8|65012.6|64997.6|707
1595335200000|2020-07-21 12:40:00|65030.9|65015.9|65038.5|65023.5|65050.1|65035.1|65028.9|65013.9|742
1595335500000|2020-07-21 12:45:00|65038.3|65023.3|65026.2|65011.2|65048.9|65033.9|65024.1|65009.1|774
1595335800000|2020-07-21 12:50:00|65025.9|65010.9|65017.6|65002.6|65030.8|65015.8|65016.7|65001.7|727
1595336100000|2020-07-21 12:55:00|65017.5|65002.5|65079.4|65064.4|65092.7|65077.7|65017.3|65002.3|958
1595336400000|2020-07-21 13:00:00|65078.8|65063.8|65049.6|65034.6|65078.8|65063.8|65040.2|65025.2|931
1595336700000|2020-07-21 13:05:00|65049.2|65034.2|65096.1|65081.1|65100.3|65085.3|65033.1|65018.1|909
1595337000000|2020-07-21 13:10:00|65095.6|65080.6|65125.9|65110.9|65157|65142|65085.3|65070.3|982
1595337300000|2020-07-21 13:15:00|65126.5|65111.5|65109|65094|65129.5|65114.5|65096|65081|922
1595337600000|2020-07-21 13:20:00|65109.4|65094.4|65106.5|65091.5|65123.6|65108.6|65091.9|65076.9|872
1595337900000|2020-07-21 13:25:00|65108.2|65093.2|65077|65062|65110.6|65095.6|65061.8|65046.8|916
1595338200000|2020-07-21 13:30:00|65076.8|65061.8|65063.6|65048.6|65095.1|65080.1|65056.6|65041.6|943
1595338500000|2020-07-21 13:35:00|65064.1|65049.1|65048.9|65033.9|65078.7|65063.7|65046.3|65031.3|913
1595338800000|2020-07-21 13:40:00|65049.1|65034.1|65049.7|65034.7|65058.5|65043.5|65041.4|65026.4|862
1595339100000|2020-07-21 13:45:00|65048.6|65033.6|65040.3|65025.3|65052.7|65037.7|65026.5|65011.5|880
1595339400000|2020-07-21 13:50:00|65040.4|65025.4|64965.8|64950.8|65041.9|65026.9|64961.1|64946.1|845
1595339700000|2020-07-21 13:55:00|64966.1|64951.1|64960.4|64945.4|64989|64974|64950.1|64935.1|930
1595340000000|2020-07-21 14:00:00|64960.6|64945.6|64962.3|64947.3|64985.4|64970.4|64956.2|64941.2|885
1595340300000|2020-07-21 14:05:00|64962.4|64947.4|64986.3|64971.3|65005.8|64990.8|64951.2|64936.2|935
1595340600000|2020-07-21 14:10:00|64986.4|64971.4|64975.5|64960.5|64997.7|64982.7|64959.2|64944.2|895
1595340900000|2020-07-21 14:15:00|64973.6|64958.6|64876|64861|64973.6|64958.6|64870.9|64855.9|1023
1595341200000|2020-07-21 14:20:00|64876.7|64861.7|64856.9|64841.9|64878.2|64863.2|64851.5|64836.5|981
1595341500000|2020-07-21 14:25:00|64858.7|64843.7|64917.6|64902.6|64921.2|64906.2|64853.7|64838.7|995
1595341800000|2020-07-21 14:30:00|64917.9|64902.9|64867.2|64852.2|64918.6|64903.6|64864.1|64849.1|939
1595342100000|2020-07-21 14:35:00|64867.4|64852.4|64887.4|64872.4|64912.5|64897.5|64866.8|64851.8|935
1595342400000|2020-07-21 14:40:00|64887.5|64872.5|64846|64831|64888.7|64873.7|64846|64831|932
1595342700000|2020-07-21 14:45:00|64845|64830|64827.9|64812.9|64858.1|64843.1|64822.5|64807.5|870
1595343000000|2020-07-21 14:50:00|64827.2|64812.2|64836.2|64821.2|64861.8|64846.8|64805.3|64790.3|988
1595343300000|2020-07-21 14:55:00|64835.7|64820.7|64800.2|64785.2|64841.7|64826.7|64791.6|64776.6|992
1595343600000|2020-07-21 15:00:00|64800.1|64785.1|64804.5|64789.5|64811.9|64796.9|64787.1|64772.1|901
1595343900000|2020-07-21 15:05:00|64805|64790|64819.7|64804.7|64827.2|64812.2|64787.1|64772.1|766
1595344200000|2020-07-21 15:10:00|64820.6|64805.6|64789.1|64774.1|64820.6|64805.6|64787.6|64772.6|812
1595344500000|2020-07-21 15:15:00|64789.6|64774.6|64770.1|64755.1|64795.4|64780.4|64766.2|64751.2|842
1595344800000|2020-07-21 15:20:00|64770|64755|64773.6|64758.6|64774.5|64759.5|64758.5|64743.5|783
1595345100000|2020-07-21 15:25:00|64772.9|64757.9|64780.9|64760.9|64804.6|64789.6|64768.9|64753.9|832
1595345400000|2020-07-21 15:30:00|64780.1|64760.1|64798.1|64778.1|64798.1|64778.5|64772.8|64754.6|828
1595345700000|2020-07-21 15:35:00|64797.9|64777.9|64773.5|64753.5|64798.8|64779.2|64769.7|64752.1|753
1595346000000|2020-07-21 15:40:00|64773.7|64753.7|64768.5|64753.5|64777.3|64758.9|64758.2|64740.8|742
1595346300000|2020-07-21 15:45:00|64768.3|64753.3|64762.4|64742.4|64770.9|64753.3|64757.5|64740.6|721
1595346600000|2020-07-21 15:50:00|64760.5|64740.5|64779.9|64759.9|64786.7|64767.7|64758.3|64740.1|724
1595346900000|2020-07-21 15:55:00|64779.6|64759.6|64765.7|64750.7|64789.3|64771.6|64758.2|64741.3|765
1595347200000|2020-07-21 16:00:00|64768.3|64748.3|64754.9|64734.9|64770.3|64753.1|64748|64728.6|845
1595347500000|2020-07-21 16:05:00|64755|64735|64750.7|64730.7|64759.6|64742.3|64731.6|64712.3|806
1595347800000|2020-07-21 16:10:00|64750.5|64730.5|64775.3|64755.3|64783.6|64763.6|64746.7|64726.7|859
1595348100000|2020-07-21 16:15:00|64775.7|64755.7|64761.9|64741.9|64778.2|64758.2|64756.4|64736.4|690
1595348400000|2020-07-21 16:20:00|64762|64742|64706.2|64686.2|64765.5|64745.5|64696.2|64678.1|887
1595348700000|2020-07-21 16:25:00|64705.9|64685.9|64663.8|64643.8|64710.5|64690.5|64655.5|64637.3|966
1595349000000|2020-07-21 16:30:00|64663.6|64643.6|64679.5|64659.5|64684.4|64667.2|64641.5|64624.7|861
1595349300000|2020-07-21 16:35:00|64679.7|64659.7|64697.3|64677.3|64701.8|64684.2|64678.1|64658.1|767
1595349600000|2020-07-21 16:40:00|64693.5|64678.5|64671.8|64651.8|64696.6|64678.6|64660.2|64640.2|731
1595349900000|2020-07-21 16:45:00|64671.6|64651.6|64654.2|64639.2|64675|64655|64648.2|64631.7|743
1595350200000|2020-07-21 16:50:00|64654.5|64639.5|64652.4|64637.4|64657.5|64641.4|64634.1|64616.5|744
1595350500000|2020-07-21 16:55:00|64652.1|64637.1|64643.6|64623.6|64657.8|64642.3|64637.4|64619.4|718
1595350800000|2020-07-21 17:00:00|64643.5|64623.5|64649.1|64629.1|64663.7|64645.7|64630.5|64610.5|744
1595351100000|2020-07-21 17:05:00|64648.8|64628.8|64648.9|64633.9|64661.9|64644.8|64643.9|64628.1|522
1595351400000|2020-07-21 17:10:00|64648.6|64633.6|64640.5|64625.5|64652|64636.1|64639.7|64622.7|569
1595351700000|2020-07-21 17:15:00|64640.9|64625.9|64640.3|64620.3|64649|64634|64629.7|64612.9|675
1595352000000|2020-07-21 17:20:00|64640.6|64620.6|64637.6|64622.6|64643.3|64624.7|64630|64612.1|574
1595352300000|2020-07-21 17:25:00|64637.5|64622.5|64629.1|64614.1|64651.3|64633.8|64628.1|64610.2|615
1595352600000|2020-07-21 17:30:00|64629.2|64614.2|64576.8|64561.8|64634.1|64617.2|64569.5|64551.4|816
1595352900000|2020-07-21 17:35:00|64576.6|64561.6|64561|64546|64580|64561.9|64556.4|64537.3|733
1595353200000|2020-07-21 17:40:00|64561.1|64546.1|64546.5|64526.5|64564.3|64547.1|64536|64518.4|755
1595353500000|2020-07-21 17:45:00|64546.3|64526.3|64524.8|64504.8|64549.4|64534.4|64514.3|64494.3|760
1595353800000|2020-07-21 17:50:00|64524.6|64504.6|64541.2|64521.2|64542.8|64525.9|64511.3|64496|778
1595354100000|2020-07-21 17:55:00|64541.3|64521.3|64534.8|64519.8|64549|64531.4|64516.1|64501.1|808
1595354400000|2020-07-21 18:00:00|64534.7|64519.7|64507.4|64487.4|64534.7|64519.7|64506.7|64486.7|881
1595354700000|2020-07-21 18:05:00|64507.8|64487.8|64503.3|64483.3|64511.2|64492.1|64493.6|64475.3|776
1595355000000|2020-07-21 18:10:00|64502.1|64482.1|64503.6|64483.6|64512.5|64496.1|64497.1|64477.1|603
1595355300000|2020-07-21 18:15:00|64503.9|64483.9|64548.2|64528.2|64550.6|64533.2|64497|64480.1|702
1595355600000|2020-07-21 18:20:00|64547.7|64527.7|64563.3|64543.3|64567.1|64549.4|64536.6|64519.3|672
1595355900000|2020-07-21 18:25:00|64563.5|64543.5|64541.6|64526.6|64568.2|64550.9|64539.3|64521.9|671
1595356200000|2020-07-21 18:30:00|64541.7|64526.7|64548.8|64528.8|64557.2|64539.4|64535.8|64517.4|555
1595356500000|2020-07-21 18:35:00|64548.9|64528.9|64542.5|64522.5|64566|64548.1|64537.3|64519.5|621
1595356800000|2020-07-21 18:40:00|64542.2|64522.2|64540.3|64520.3|64543.4|64525.3|64521.4|64503.9|573
1595357100000|2020-07-21 18:45:00|64537|64522|64558.3|64538.3|64558.4|64538.4|64534.2|64519.2|546
1595357400000|2020-07-21 18:50:00|64558|64538|64567.8|64547.8|64569.6|64550.8|64551.4|64534.3|562
1595357700000|2020-07-21 18:55:00|64567.9|64547.9|64546.4|64531.4|64571.4|64551.4|64540.8|64522.3|696
1595358000000|2020-07-21 19:00:00|64546.1|64531.1|64536.1|64521.1|64548.8|64531.1|64533.5|64517.4|725
1595358300000|2020-07-21 19:05:00|64535.3|64520.3|64559.2|64544.2|64560.7|64544.6|64525|64507.6|602
1595358600000|2020-07-21 19:10:00|64562.2|64542.2|64576.5|64556.5|64594.1|64574.1|64551.4|64533.1|743
1595358900000|2020-07-21 19:15:00|64577.6|64557.6|64575.6|64555.6|64584.2|64564.8|64568.1|64549.8|705
1595359200000|2020-07-21 19:20:00|64575.5|64555.5|64567.5|64547.5|64578.6|64559.9|64559.7|64541.2|645
1595359500000|2020-07-21 19:25:00|64567.6|64547.6|64558.2|64538.2|64569.5|64551.6|64550.9|64533.1|677
1595359800000|2020-07-21 19:30:00|64558.3|64538.3|64556.3|64536.3|64564.4|64546.8|64551.2|64533.4|732
1595360100000|2020-07-21 19:35:00|64556.2|64536.2|64599.1|64579.1|64603.7|64583.7|64551.5|64534.8|775
1595360400000|2020-07-21 19:40:00|64599|64579|64602.2|64582.2|64606.8|64586.8|64585.7|64565.7|699
1595360700000|2020-07-21 19:45:00|64602|64582|64575.8|64555.8|64602.2|64582.2|64574.5|64554.5|641
1595361000000|2020-07-21 19:50:00|64575.9|64555.9|64599.5|64579.5|64611.2|64591.2|64575.9|64555.9|752
1595361300000|2020-07-21 19:55:00|64601.5|64581.5|64580.3|64560.3|64615.4|64595.4|64577.1|64557.1|905
1595361600000|2020-07-21 20:00:00|64580.9|64560.9|64589.1|64569.1|64596.6|64576.6|64577.1|64557.1|770
1595361900000|2020-07-21 20:05:00|64589.2|64569.2|64588.2|64568.2|64592.8|64572.8|64580.5|64560.5|413
1595362200000|2020-07-21 20:10:00|64588.5|64568.5|64594.6|64574.6|64595.1|64575.1|64588.1|64568.1|423
1595362500000|2020-07-21 20:15:00|64594.5|64574.5|64599.1|64579.1|64600.8|64580.8|64590.9|64570.9|365
1595362800000|2020-07-21 20:20:00|64599.3|64579.3|64605.8|64585.8|64606.7|64586.7|64598.4|64578.4|279
1595363100000|2020-07-21 20:25:00|64605.4|64585.4|64602.1|64582.1|64606.5|64586.5|64592|64572|404
1595363400000|2020-07-21 20:30:00|64602|64582|64593|64573|64602|64582|64590.3|64572.4|293
1595363700000|2020-07-21 20:35:00|64593.2|64573.2|64595.5|64575.5|64597.3|64579.5|64591.2|64572.5|285
1595364000000|2020-07-21 20:40:00|64595.7|64575.7|64597|64577|64601.6|64583.4|64592.2|64573.8|277
1595364300000|2020-07-21 20:45:00|64596.2|64576.2|64589.5|64569.5|64596.6|64576.6|64588.2|64568.2|331
1595364600000|2020-07-21 20:50:00|64590|64570|64593.5|64573.5|64598.2|64578.2|64589|64569|403
1595364900000|2020-07-21 20:55:00|64593.7|64573.7|64573.5|64553.5|64594.8|64574.8|64553.1|64530|694
1595365200000|2020-07-21 21:00:00|64569.9|64549.9|64570.8|64536.4|64588.9|64555.6|64566.8|64526.2|120
1595365500000|2020-07-21 21:05:00|64571.5|64528.8|64556.1|64517.2|64578|64546.9|64551.1|64504|326
1595365800000|2020-07-21 21:10:00|64555.2|64514.6|64579.5|64537.1|64590.2|64546.9|64546.4|64485.7|326
1595366100000|2020-07-21 21:15:00|64578.7|64532.7|64567.7|64517|64584.9|64543.4|64556.4|64512|296
1595366400000|2020-07-21 21:20:00|64568.1|64515.4|64563.3|64534.1|64578.4|64535|64556|64508.2|358
1595366700000|2020-07-21 21:25:00|64562.6|64524.8|64564.9|64523.6|64569.9|64537.1|64555.8|64506.3|354
1595367000000|2020-07-21 21:30:00|64563.9|64520.3|64564.3|64520.3|64582.2|64530.6|64557.2|64486.2|306
1595367300000|2020-07-21 21:35:00|64563.3|64521.1|64561.6|64512.5|64582.1|64529.5|64550.5|64493.2|302
1595367600000|2020-07-21 21:40:00|64552.4|64521.7|64552.1|64522.8|64558.2|64527.1|64547.6|64513.6|406
1595367900000|2020-07-21 21:45:00|64547.7|64521.3|64553.2|64523.2|64572.6|64529.6|64543.8|64512|202
1595368200000|2020-07-21 21:50:00|64552.9|64523.3|64547.2|64514.5|64559.1|64529.7|64545|64509.3|301
1595368500000|2020-07-21 21:55:00|64550.8|64511.8|64555.4|64507.6|64555.4|64523.7|64544|64506.4|508
1595368800000|2020-07-21 22:00:00|64550.5|64513|64542|64521.6|64551.8|64526.5|64537.6|64509.8|527
1595369100000|2020-07-21 22:05:00|64541.7|64521.2|64553|64533|64553.9|64533.8|64540.6|64519.2|333
1595369400000|2020-07-21 22:10:00|64552.9|64532.9|64541.9|64520.1|64552.9|64532.9|64537.5|64516.3|345
1595369700000|2020-07-21 22:15:00|64541.6|64519.7|64537.7|64515.5|64552|64531|64535|64512.4|311
1595370000000|2020-07-21 22:20:00|64536.8|64516.8|64545.8|64521.3|64546.8|64524.2|64531.5|64509.7|432
1595370300000|2020-07-21 22:25:00|64545.6|64520|64549.2|64523.4|64549.6|64527.1|64538.7|64517.5|364
1595370600000|2020-07-21 22:30:00|64546.3|64523.5|64544.6|64524.6|64551.4|64530|64543|64520.6|364
1595370900000|2020-07-21 22:35:00|64544.7|64524.7|64541.4|64521.4|64549.1|64529.1|64539.3|64519.3|440
1595371200000|2020-07-21 22:40:00|64543.2|64523.2|64550.6|64530.6|64552.5|64532.5|64541.7|64520.7|396
1595371500000|2020-07-21 22:45:00|64550.8|64530.8|64552.2|64532.2|64556.5|64536.5|64550.3|64529.9|369
1595371800000|2020-07-21 22:50:00|64552.9|64532.9|64552.3|64530.5|64553.1|64533.1|64545.2|64525.2|404
1595372100000|2020-07-21 22:55:00|64551.6|64531.6|64538.3|64518.3|64551.6|64531.6|64536.6|64516.6|402
1595372400000|2020-07-21 23:00:00|64537.9|64517.9|64538.3|64518.3|64545|64525|64529.9|64509.9|529
1595372700000|2020-07-21 23:05:00|64537.6|64517.6|64536.3|64516.3|64549.7|64529.7|64534.3|64514.3|475
1595373000000|2020-07-21 23:10:00|64535.9|64515.9|64543.5|64523.5|64546.4|64526.4|64529.7|64509.7|449
1595373300000|2020-07-21 23:15:00|64543.6|64523.6|64544.6|64524.6|64549.4|64529.4|64542.5|64522.5|466
1595373600000|2020-07-21 23:20:00|64544.5|64524.5|64546.4|64526.4|64548.4|64529.7|64541.3|64521.3|310
1595373900000|2020-07-21 23:25:00|64545.6|64525.6|64551|64531|64553.3|64534.5|64543.6|64523.6|401
1595374200000|2020-07-21 23:30:00|64550.9|64530.9|64551.9|64531.9|64553.2|64534.8|64548.4|64528.4|353
1595374500000|2020-07-21 23:35:00|64551.8|64531.8|64546|64526|64552|64532|64543.6|64523.6|310
1595374800000|2020-07-21 23:40:00|64545.9|64525.9|64512.8|64492.8|64545.9|64525.9|64512.7|64492.7|489
1595375100000|2020-07-21 23:45:00|64512.6|64492.6|64500.2|64480.2|64513.5|64493.5|64484|64464|611
1595375400000|2020-07-21 23:50:00|64500.1|64480.1|64499.9|64479.9|64502.6|64482.9|64486.1|64466.1|587
1595375700000|2020-07-21 23:55:00|64499.8|64479.8|64523.2|64503.2|64532|64513.1|64497.3|64477.3|593
1595376000000|2020-07-22 00:00:00|64523.4|64503.4|64515.5|64495.5|64534.5|64514.5|64513.2|64493.2|722
1595376300000|2020-07-22 00:05:00|64515.7|64495.7|64527.6|64507.6|64528.8|64509|64506.9|64489|613
1595376600000|2020-07-22 00:10:00|64527.8|64507.8|64526|64506|64536.8|64516.8|64518.8|64498.8|622
1595376900000|2020-07-22 00:15:00|64526.2|64506.2|64513|64493|64531.8|64511.8|64502.4|64482.4|666
1595377200000|2020-07-22 00:20:00|64513.3|64493.3|64518.2|64498.2|64525.8|64505.8|64504.9|64484.9|598
1595377500000|2020-07-22 00:25:00|64518|64498|64532.6|64512.6|64533.4|64513.4|64510.6|64490.6|537
1595377800000|2020-07-22 00:30:00|64533.6|64513.6|64542.3|64522.3|64551.2|64531.2|64533.6|64513.6|614
1595378100000|2020-07-22 00:35:00|64543.2|64523.2|64531.5|64511.5|64554|64536.2|64531.3|64511.3|416
1595378400000|2020-07-22 00:40:00|64532.1|64512.1|64541.1|64521.1|64543.8|64523.8|64531.3|64511.3|495
1595378700000|2020-07-22 00:45:00|64541.4|64521.4|64544.2|64524.2|64545.4|64527.1|64534.5|64515.3|560
1595379000000|2020-07-22 00:50:00|64543.4|64523.4|64535.2|64515.2|64551.6|64531.6|64528.8|64511.1|698
1595379300000|2020-07-22 00:55:00|64534.4|64514.4|64545.4|64525.4|64547.5|64530.7|64529.6|64510.2|685
1595379600000|2020-07-22 01:00:00|64547.2|64527.2|64543.2|64523.2|64550.7|64530.7|64525.8|64505.8|778
1595379900000|2020-07-22 01:05:00|64543.1|64523.1|64531.7|64511.7|64554.9|64534.9|64531|64511|720
1595380200000|2020-07-22 01:10:00|64531.6|64511.6|64496|64476|64542.3|64522.3|64494|64474|824
1595380500000|2020-07-22 01:15:00|64494.5|64474.5|64496.2|64476.2|64511.8|64491.8|64494.5|64474.5|854
1595380800000|2020-07-22 01:20:00|64496.4|64476.4|64509.3|64489.3|64511.2|64491.2|64487.3|64467.3|768
1595381100000|2020-07-22 01:25:00|64509.5|64489.5|64515.4|64495.4|64525.1|64507.7|64509|64489|753
1595381400000|2020-07-22 01:30:00|64515|64495|64505|64485|64518.4|64498.4|64504.1|64484.1|722
1595381700000|2020-07-22 01:35:00|64505.2|64485.2|64531.6|64511.6|64534.1|64514.1|64497.7|64477.7|766
1595382000000|2020-07-22 01:40:00|64532|64512|64530.3|64510.3|64539.5|64519.5|64524|64504|802
1595382300000|2020-07-22 01:45:00|64530.5|64510.5|64515.4|64495.4|64538.2|64518.2|64513.1|64494|649
1595382600000|2020-07-22 01:50:00|64515.6|64495.6|64500.6|64480.6|64528.3|64508.3|64495.2|64475.2|735
1595382900000|2020-07-22 01:55:00|64500.5|64480.5|64497.5|64477.5|64508.5|64488.5|64495.7|64475.7|622
1595383200000|2020-07-22 02:00:00|64497.4|64477.4|64506.1|64486.1|64510.8|64493|64491|64471|737
1595383500000|2020-07-22 02:05:00|64505.7|64485.7|64501.3|64481.3|64509.9|64489.9|64496|64476.9|631
1595383800000|2020-07-22 02:10:00|64501.4|64481.4|64519.8|64499.8|64528.1|64508.1|64499.5|64480.8|654
1595384100000|2020-07-22 02:15:00|64519.9|64499.9|64509.3|64489.3|64525.6|64505.6|64508.5|64488.5|582
1595384400000|2020-07-22 02:20:00|64509.2|64489.2|64510.5|64490.5|64513.3|64495.5|64502.7|64482.7|470
1595384700000|2020-07-22 02:25:00|64510.7|64490.7|64495.7|64475.7|64510.7|64492.8|64495.1|64475.6|519
1595385000000|2020-07-22 02:30:00|64495.1|64475.1|64494.6|64474.6|64507.2|64487.2|64490.5|64470.5|673
1595385300000|2020-07-22 02:35:00|64494.5|64474.5|64490.7|64470.7|64494.8|64474.8|64484.8|64464.8|588
1595385600000|2020-07-22 02:40:00|64490.5|64470.5|64500.6|64480.6|64504.6|64484.6|64485|64467.2|495
1595385900000|2020-07-22 02:45:00|64498.4|64478.4|64490.3|64470.3|64498.4|64478.4|64484.9|64464.9|556
1595386200000|2020-07-22 02:50:00|64490.4|64470.4|64489.1|64469.1|64491.7|64473.5|64484.7|64466|485
1595386500000|2020-07-22 02:55:00|64489|64469|64465.5|64445.5|64489|64469|64463.8|64443.8|653
1595386800000|2020-07-22 03:00:00|64466.4|64446.4|64461.8|64441.8|64476.2|64457.9|64459.9|64441.4|625
1595387100000|2020-07-22 03:05:00|64461.9|64441.9|64463.7|64443.7|64464.8|64444.8|64456.6|64437.1|500
1595387400000|2020-07-22 03:10:00|64463.8|64443.8|64469.4|64449.4|64473.1|64453.1|64463.4|64443.4|507
1595387700000|2020-07-22 03:15:00|64470.2|64450.2|64484.8|64464.8|64485.3|64465.3|64466.6|64446.6|403
1595388000000|2020-07-22 03:20:00|64484.7|64464.7|64492.9|64472.9|64497.2|64479.8|64481.5|64461.8|513
1595388300000|2020-07-22 03:25:00|64492.7|64472.7|64494.8|64474.8|64498.5|64478.6|64488.8|64469.7|481
1595388600000|2020-07-22 03:30:00|64494.3|64474.3|64482.9|64462.9|64497|64477|64482.1|64462.1|490
1595388900000|2020-07-22 03:35:00|64483|64463|64491.7|64471.7|64492.7|64472.7|64478.9|64458.9|507
1595389200000|2020-07-22 03:40:00|64491.9|64471.9|64493.6|64473.6|64495.4|64476.5|64488.9|64468.9|466
1595389500000|2020-07-22 03:45:00|64493.3|64473.3|64497.4|64477.4|64498.4|64478.4|64490|64470|437
1595389800000|2020-07-22 03:50:00|64497.3|64477.3|64494.8|64474.8|64499.5|64479.5|64490.8|64471.2|349
1595390100000|2020-07-22 03:55:00|64496|64476|64494.5|64474.5|64498.2|64479.8|64491.7|64473.1|358
1595390400000|2020-07-22 04:00:00|64492|64477|64497.5|64477.5|64498.2|64478.9|64492|64474.2|324
1595390700000|2020-07-22 04:05:00|64497.4|64477.4|64494.9|64474.9|64502|64482|64493|64473|471
1595391000000|2020-07-22 04:10:00|64494.6|64474.6|64493.7|64473.7|64496|64477.4|64486|64468.1|433
1595391300000|2020-07-22 04:15:00|64493.8|64473.8|64508.2|64488.2|64513.6|64493.6|64491.1|64473.4|424
1595391600000|2020-07-22 04:20:00|64508.4|64488.4|64511.6|64491.6|64516|64496.8|64507.8|64487.8|437
1595391900000|2020-07-22 04:25:00|64511.8|64491.8|64506.1|64486.1|64512.4|64492.4|64497.4|64479.4|470
1595392200000|2020-07-22 04:30:00|64506.4|64486.4|64516.6|64496.6|64519.1|64499.4|64504.8|64484.8|531
1595392500000|2020-07-22 04:35:00|64516.5|64496.5|64517|64497|64518.8|64501.3|64513.4|64493.4|465
1595392800000|2020-07-22 04:40:00|64516.9|64496.9|64504.5|64484.5|64517.1|64499|64504.4|64484.4|437
1595393100000|2020-07-22 04:45:00|64504.7|64484.7|64516.7|64496.7|64516.7|64496.7|64503.6|64484.7|384
1595393400000|2020-07-22 04:50:00|64516.5|64496.5|64510.5|64490.5|64516.6|64496.6|64498.7|64478.7|527
1595393700000|2020-07-22 04:55:00|64510.4|64490.4|64501.3|64481.3|64512|64492.8|64488.7|64468.7|617
1595394000000|2020-07-22 05:00:00|64502|64482|64499.2|64484.2|64512.7|64494.1|64498.2|64480.1|616
1595394300000|2020-07-22 05:05:00|64499.4|64484.4|64502.7|64482.7|64520.1|64502.7|64499.1|64481.2|653
1595394600000|2020-07-22 05:10:00|64502.5|64482.5|64510.2|64490.2|64515.3|64497|64499.6|64480.9|407
1595394900000|2020-07-22 05:15:00|64510.5|64490.5|64487.6|64467.6|64514.8|64496.3|64482.8|64462.8|502
1595395200000|2020-07-22 05:20:00|64488.2|64468.2|64497.7|64477.7|64498.6|64478.6|64481.3|64461.3|862
1595395500000|2020-07-22 05:25:00|64497.8|64477.8|64496.7|64476.7|64499.8|64479.8|64481.2|64463.4|604
1595395800000|2020-07-22 05:30:00|64496.6|64476.6|64502.2|64482.2|64503.3|64485.5|64485.8|64465.8|619
1595396100000|2020-07-22 05:35:00|64502.6|64482.6|64514.2|64494.2|64514.2|64494.2|64497.2|64479.5|477
1595396400000|2020-07-22 05:40:00|64514.8|64494.8|64526.2|64511.2|64529.8|64513.2|64514.8|64494.8|529
1595396700000|2020-07-22 05:45:00|64525.9|64510.9|64517.1|64497.1|64529.2|64512.4|64513.7|64496.4|588
1595397000000|2020-07-22 05:50:00|64517.2|64497.2|64527.4|64512.4|64531.3|64514.1|64512.6|64495.1|621
1595397300000|2020-07-22 05:55:00|64527.2|64512.2|64508.8|64488.8|64532.8|64515.7|64507.3|64488.8|681
1595397600000|2020-07-22 06:00:00|64508.7|64488.7|64536.6|64516.6|64542.6|64524.8|64491.7|64471.9|825
1595397900000|2020-07-22 06:05:00|64534.8|64519.8|64562.5|64547.5|64565.8|64548.3|64533.8|64516.6|803
1595398200000|2020-07-22 06:10:00|64562.6|64547.6|64567.9|64552.9|64577.5|64560.1|64549.7|64533.6|842
1595398500000|2020-07-22 06:15:00|64568.2|64553.2|64586.5|64566.5|64587.1|64567.4|64560.4|64544.7|792
1595398800000|2020-07-22 06:20:00|64587.6|64567.6|64608.8|64588.8|64609.1|64592.7|64573|64556.2|759
1595399100000|2020-07-22 06:25:00|64608.3|64593.3|64606|64586|64622.3|64605.7|64602.7|64586|833
1595399400000|2020-07-22 06:30:00|64606.3|64586.3|64584.9|64564.9|64606.6|64587.8|64578.2|64560.8|815
1595399700000|2020-07-22 06:35:00|64585.1|64565.1|64564.6|64544.6|64585.3|64568|64558.3|64540.9|720
1595400000000|2020-07-22 06:40:00|64564.5|64544.5|64564.7|64549.7|64584.7|64566.5|64559.9|64541.3|719
1595400300000|2020-07-22 06:45:00|64564.8|64549.8|64537.7|64517.7|64568.1|64550.7|64524.6|64508.4|709
1595400600000|2020-07-22 06:50:00|64536.8|64516.8|64538.4|64518.4|64546.5|64528.8|64532.1|64514.4|656
1595400900000|2020-07-22 06:55:00|64538.3|64518.3|64554.9|64534.9|64554.9|64535.8|64525.2|64507.9|767
1595401200000|2020-07-22 07:00:00|64554.4|64534.4|64514.1|64494.1|64557.5|64540|64509.4|64491.3|970
1595401500000|2020-07-22 07:05:00|64514.2|64494.2|64488.8|64473.8|64520.2|64501.6|64485.4|64469.1|978
1595401800000|2020-07-22 07:10:00|64490.6|64470.6|64487.8|64467.8|64512|64495.9|64474.9|64457.2|809
1595402100000|2020-07-22 07:15:00|64487.3|64467.3|64489.4|64474.4|64520|64502.9|64484.4|64467|862
1595402400000|2020-07-22 07:20:00|64487.8|64472.8|64548.8|64528.8|64552.9|64535.2|64487.7|64470.6|904
1595402700000|2020-07-22 07:25:00|64549.5|64529.5|64587.8|64572.8|64618.2|64599|64543.2|64524.5|1004
1595403000000|2020-07-22 07:30:00|64585.9|64570.9|64642|64627|64645.2|64630.2|64580.2|64565.2|1028
1595403300000|2020-07-22 07:35:00|64641.8|64626.8|64675.6|64660.6|64689.5|64672.5|64636.4|64620.9|1054
1595403600000|2020-07-22 07:40:00|64675.4|64660.4|64626.9|64611.9|64676.6|64661.6|64600.4|64584.9|1040
1595403900000|2020-07-22 07:45:00|64626.3|64611.3|64601.1|64586.1|64648.8|64633.8|64599.8|64582.5|1016
1595404200000|2020-07-22 07:50:00|64602.7|64587.7|64577.9|64562.9|64612.1|64594.6|64572.4|64557.4|961
1595404500000|2020-07-22 07:55:00|64576.3|64561.3|64626|64611|64672.4|64652.4|64575.8|64560.5|1044
1595404800000|2020-07-22 08:00:00|64630|64615|64595.4|64580.4|64637.7|64621.7|64594.1|64577|1061
1595405100000|2020-07-22 08:05:00|64595.2|64580.2|64566.1|64546.1|64605.1|64586.7|64561.9|64544.4|1021
1595405400000|2020-07-22 08:10:00|64563.7|64548.7|64556.5|64541.5|64592.7|64576.5|64551.4|64534|1006
1595405700000|2020-07-22 08:15:00|64556.3|64541.3|64584.5|64569.5|64599.1|64581.9|64556.3|64541.3|927
1595406000000|2020-07-22 08:20:00|64584|64569|64606.5|64591.5|64615.3|64600.3|64577.6|64562.6|941
1595406300000|2020-07-22 08:25:00|64605.8|64590.8|64636.5|64621.5|64642.4|64627.4|64605.6|64590.6|970
1595406600000|2020-07-22 08:30:00|64636.7|64621.7|64627.9|64612.9|64647.5|64631.1|64601.3|64585.4|901
1595406900000|2020-07-22 08:35:00|64628.3|64613.3|64651.9|64636.9|64659.1|64640.8|64614.3|64599.3|960
1595407200000|2020-07-22 08:40:00|64651.3|64636.3|64672.4|64657.4|64675.6|64659.9|64630|64615|925
1595407500000|2020-07-22 08:45:00|64672.6|64657.6|64631.1|64616.1|64693|64677.2|64625.9|64609.7|983
1595407800000|2020-07-22 08:50:00|64632.6|64617.6|64601.4|64586.4|64649.2|64632.4|64601.4|64586.4|958
1595408100000|2020-07-22 08:55:00|64601.7|64586.7|64605.1|64590.1|64619.2|64604.2|64593.1|64577.1|818
1595408400000|2020-07-22 09:00:00|64605.3|64590.3|64614.5|64599.5|64621.3|64606.3|64595.7|64578.1|825
1595408700000|2020-07-22 09:05:00|64615.5|64600.5|64640|64620|64640.1|64622.9|64606.8|64591.8|824
1595409000000|2020-07-22 09:10:00|64635.7|64620.7|64566.4|64551.4|64638.7|64623.7|64563.9|64548.9|920
1595409300000|2020-07-22 09:15:00|64566.3|64551.3|64568.9|64553.9|64589.5|64574.5|64563.8|64546.5|856
1595409600000|2020-07-22 09:20:00|64569|64554|64552.3|64537.3|64578.8|64561.8|64544.6|64529.6|858
1595409900000|2020-07-22 09:25:00|64550.1|64535.1|64549.4|64534.4|64575.8|64560.8|64531.3|64514.7|848
1595410200000|2020-07-22 09:30:00|64549.6|64534.6|64532.4|64517.4|64567.1|64549.6|64531.9|64516.9|913
1595410500000|2020-07-22 09:35:00|64533.3|64518.3|64510.2|64495.2|64549.7|64533.9|64509.4|64494.4|894
1595410800000|2020-07-22 09:40:00|64510.7|64495.7|64494.8|64479.8|64516.7|64501.7|64487|64469.9|879
1595411100000|2020-07-22 09:45:00|64494.7|64479.7|64503.9|64488.9|64534.2|64516.5|64493.9|64478.9|864
1595411400000|2020-07-22 09:50:00|64505.2|64490.2|64524.1|64509.1|64529.6|64514.3|64498.6|64483.6|802
1595411700000|2020-07-22 09:55:00|64524.7|64509.7|64483.5|64468.5|64532.1|64515.2|64470.8|64454.1|861
1595412000000|2020-07-22 10:00:00|64482.7|64467.7|64476.3|64461.3|64489.8|64474.8|64470.9|64455|852
1595412300000|2020-07-22 10:05:00|64476.9|64461.9|64385.5|64365.5|64498.2|64483.2|64380.3|64360.3|908
1595412600000|2020-07-22 10:10:00|64383.2|64363.2|64341.4|64326.4|64394.5|64374.5|64336.5|64317.8|1029
1595412900000|2020-07-22 10:15:00|64341.3|64326.3|64318|64298|64347.1|64331.6|64308.4|64290|943
1595413200000|2020-07-22 10:20:00|64317.9|64297.9|64276|64256|64318.3|64300.5|64269.2|64249.2|977
1595413500000|2020-07-22 10:25:00|64275.7|64260.7|64314|64294|64318|64300.5|64275.7|64260.4|935
1595413800000|2020-07-22 10:30:00|64311.2|64296.2|64335.4|64320.4|64346.7|64331.7|64310.6|64293|912
1595414100000|2020-07-22 10:35:00|64335.5|64320.5|64333.6|64318.6|64342.2|64327.2|64300.7|64283.6|872
1595414400000|2020-07-22 10:40:00|64333.8|64318.8|64341|64326|64364.7|64347.1|64331.6|64316.6|854
1595414700000|2020-07-22 10:45:00|64343.7|64323.7|64353.5|64338.5|64354.6|64339.6|64325.8|64309.3|828
1595415000000|2020-07-22 10:50:00|64353.3|64338.3|64358.4|64343.4|64384.3|64364.9|64353.3|64338|864
1595415300000|2020-07-22 10:55:00|64358.1|64343.1|64352.6|64337.6|64364.8|64348.4|64351|64336|794
1595415600000|2020-07-22 11:00:00|64352.3|64337.3|64314.1|64299.1|64355.6|64340.6|64302.3|64286.5|943
1595415900000|2020-07-22 11:05:00|64312.2|64297.2|64344|64329|64361.1|64344|64312.2|64297.2|855
1595416200000|2020-07-22 11:10:00|64344.8|64329.8|64391.1|64376.1|64399.3|64384.3|64335.4|64318.6|885
1595416500000|2020-07-22 11:15:00|64393|64378|64381.9|64361.9|64394.4|64379.4|64353.8|64335.9|822
1595416800000|2020-07-22 11:20:00|64381.7|64361.7|64398.4|64383.4|64420.9|64405.9|64360.9|64344.4|929
1595417100000|2020-07-22 11:25:00|64398.3|64383.3|64355.3|64340.3|64398.4|64383.4|64354.6|64337.2|837
1595417400000|2020-07-22 11:30:00|64355.5|64340.5|64347.3|64327.3|64360.1|64344.7|64322.7|64307.1|845
1595417700000|2020-07-22 11:35:00|64345|64330|64320.5|64305.5|64360.6|64344.8|64315|64300|841
1595418000000|2020-07-22 11:40:00|64320.8|64305.8|64306|64291|64324.8|64309.8|64302.2|64286.5|777
1595418300000|2020-07-22 11:45:00|64305|64290|64302|64287|64318.7|64302|64301.5|64284.6|739
1595418600000|2020-07-22 11:50:00|64303.1|64288.1|64312.5|64297.5|64323|64308|64285.7|64270.7|836
1595418900000|2020-07-22 11:55:00|64312.8|64297.8|64302.1|64287.1|64328.5|64313.5|64297.3|64282.3|890
1595419200000|2020-07-22 12:00:00|64300.1|64285.1|64313.8|64298.8|64339.9|64324.8|64292.5|64274.9|980
1595419500000|2020-07-22 12:05:00|64313.5|64298.5|64296.7|64281.7|64320.3|64305.3|64292|64274.7|892
1595419800000|2020-07-22 12:10:00|64297|64282|64301.1|64286.1|64307.2|64292.2|64290.5|64274.5|788
1595420100000|2020-07-22 12:15:00|64301.4|64286.4|64290.4|64275.4|64309.7|64292.5|64283.2|64266.2|836
1595420400000|2020-07-22 12:20:00|64290.3|64275.3|64249.4|64229.4|64302|64284|64231.6|64211.6|996
1595420700000|2020-07-22 12:25:00|64249.2|64229.2|64266.1|64246.1|64271.3|64253.8|64245|64226.8|827
1595421000000|2020-07-22 12:30:00|64267.3|64247.3|64260.5|64240.5|64291.9|64274.4|64245.6|64225.6|841
1595421300000|2020-07-22 12:35:00|64260.6|64240.6|64188.6|64168.6|64267.1|64247.8|64188.6|64168.6|954
1595421600000|2020-07-22 12:40:00|64189.5|64169.5|64237.4|64217.4|64246|64228|64188.4|64168.4|946
1595421900000|2020-07-22 12:45:00|64235.1|64220.1|64198.8|64178.8|64259.4|64242.1|64198.8|64178.8|915
1595422200000|2020-07-22 12:50:00|64198.6|64178.6|64200.1|64180.1|64231.4|64211.4|64186.1|64169.2|941
1595422500000|2020-07-22 12:55:00|64200.3|64180.3|64208.7|64193.7|64223.5|64204.8|64185.5|64168.5|938
1595422800000|2020-07-22 13:00:00|64207|64192|64257.2|64237.2|64257.7|64241.2|64205|64186|1010
1595423100000|2020-07-22 13:05:00|64257.4|64237.4|64252.9|64237.9|64268.9|64249.9|64236.1|64220.3|995
1595423400000|2020-07-22 13:10:00|64253.3|64238.3|64242.5|64222.5|64255.6|64238.3|64221.9|64205.1|904
1595423700000|2020-07-22 13:15:00|64242.6|64222.6|64273.6|64258.6|64289.4|64272.4|64238.6|64222.5|1010
1595424000000|2020-07-22 13:20:00|64275.8|64255.8|64287.6|64272.6|64306.4|64291.4|64261|64245.8|1006
1595424300000|2020-07-22 13:25:00|64289.4|64269.4|64266.1|64246.1|64290.2|64271.6|64260.4|64243.2|868
1595424600000|2020-07-22 13:30:00|64264.3|64249.3|64247.5|64232.5|64274.8|64256.1|64246|64228.2|1015
1595424900000|2020-07-22 13:35:00|64246.3|64231.3|64203.4|64188.4|64247.3|64231.9|64177.7|64159.3|1018
1595425200000|2020-07-22 13:40:00|64205.8|64185.8|64238.6|64218.6|64238.8|64220.9|64191.1|64176.1|908
1595425500000|2020-07-22 13:45:00|64238.7|64218.7|64224.4|64204.4|64268.1|64250|64222|64203.5|959
1595425800000|2020-07-22 13:50:00|64224.5|64204.5|64215.8|64195.8|64251.9|64232.3|64210.2|64190.2|877
1595426100000|2020-07-22 13:55:00|64216.1|64196.1|64236.4|64216.4|64250.8|64230.8|64210.3|64192.6|831
1595426400000|2020-07-22 14:00:00|64236.7|64216.7|64267.3|64247.3|64269.1|64250.2|64230.7|64213.4|956
1595426700000|2020-07-22 14:05:00|64267|64247|64329.8|64309.8|64335.2|64317.1|64255.8|64239.2|972
1595427000000|2020-07-22 14:10:00|64328.4|64308.4|64279.2|64264.2|64334.7|64317|64275.8|64258.4|966
1595427300000|2020-07-22 14:15:00|64279.6|64264.6|64262.8|64247.8|64296.7|64278|64252.8|64237.8|901
1595427600000|2020-07-22 14:20:00|64262.9|64247.9|64275.7|64260.7|64302|64282|64249.4|64234.4|967
1595427900000|2020-07-22 14:25:00|64274.7|64259.7|64325.2|64305.2|64326.1|64306.1|64265.8|64248.4|904
1595428200000|2020-07-22 14:30:00|64323.2|64303.2|64301.7|64286.7|64340.3|64323.2|64297.7|64280.9|959
1595428500000|2020-07-22 14:35:00|64302.6|64287.6|64282.3|64262.3|64310|64292.6|64268.7|64250.9|953
1595428800000|2020-07-22 14:40:00|64282.4|64262.4|64275|64255|64299.2|64282.4|64256.5|64239|931
1595429100000|2020-07-22 14:45:00|64275.1|64255.1|64269.1|64254.1|64296.6|64277.3|64241.3|64223.6|987
1595429400000|2020-07-22 14:50:00|64269.9|64254.9|64250.7|64230.7|64299.6|64280.3|64243.3|64223.3|1016
1595429700000|2020-07-22 14:55:00|64249.7|64234.7|64216|64196|64255|64238.4|64206.7|64189.7|1066
1595430000000|2020-07-22 15:00:00|64216.4|64196.4|64261.5|64241.5|64262.2|64246.8|64216.4|64196.4|1015
1595430300000|2020-07-22 15:05:00|64261|64241|64277.9|64257.9|64283.8|64265.5|64243.3|64224.5|939
1595430600000|2020-07-22 15:10:00|64277.7|64257.7|64251.6|64231.6|64283|64264.1|64238.8|64222.1|883
1595430900000|2020-07-22 15:15:00|64250|64230|64241.6|64226.6|64251.5|64234|64211.9|64195.2|926
1595431200000|2020-07-22 15:20:00|64239.4|64224.4|64233.9|64213.9|64244.7|64226.6|64216.4|64198.9|853
1595431500000|2020-07-22 15:25:00|64231.3|64211.3|64227.6|64207.6|64255|64235|64214.4|64194.4|867
1595431800000|2020-07-22 15:30:00|64227.7|64207.7|64294.7|64274.7|64294.7|64274.7|64225|64205|945
1595432100000|2020-07-22 15:35:00|64293|64273|64271.7|64251.7|64299.2|64279.2|64264.8|64244.8|934
1595432400000|2020-07-22 15:40:00|64271.8|64251.8|64268.5|64248.5|64281.5|64261.6|64259.5|64242.9|825
1595432700000|2020-07-22 15:45:00|64268.8|64248.8|64241.5|64226.5|64271.6|64251.6|64240|64220|797
1595433000000|2020-07-22 15:50:00|64245.7|64225.7|64249.2|64229.2|64256.7|64236.7|64239.4|64220.6|757
1595433300000|2020-07-22 15:55:00|64249.3|64229.3|64243.8|64223.8|64257.6|64237.6|64241.3|64222.6|805
1595433600000|2020-07-22 16:00:00|64241.9|64221.9|64239.2|64219.2|64248.2|64228.2|64222.7|64202.7|866
1595433900000|2020-07-22 16:05:00|64239|64219|64268.8|64248.8|64271.7|64251.7|64229.8|64212.2|761
1595434200000|2020-07-22 16:10:00|64268|64248|64256.8|64236.8|64279.2|64259.2|64241.2|64221.2|873
1595434500000|2020-07-22 16:15:00|64256.9|64236.9|64281.8|64261.8|64282.1|64262.8|64253.4|64233.4|912
1595434800000|2020-07-22 16:20:00|64281.4|64261.4|64285.3|64265.3|64299|64279|64270.1|64251.2|813
1595435100000|2020-07-22 16:25:00|64284.3|64264.3|64285.3|64265.3|64290.9|64273.2|64273.7|64255.9|751
1595435400000|2020-07-22 16:30:00|64283.3|64268.3|64291.6|64271.6|64312.3|64292.3|64282.4|64267.4|776
1595435700000|2020-07-22 16:35:00|64291.7|64271.7|64297.5|64282.5|64310.5|64293.2|64287.5|64267.5|757
1595436000000|2020-07-22 16:40:00|64296.8|64281.8|64290.4|64270.4|64304.4|64286.6|64281.5|64266.5|741
1595436300000|2020-07-22 16:45:00|64290.3|64270.3|64290.8|64270.8|64294.3|64276.7|64282.6|64265.3|685
1595436600000|2020-07-22 16:50:00|64290.9|64270.9|64282.2|64267.2|64293.9|64275.7|64280|64263.1|581
1595436900000|2020-07-22 16:55:00|64282.1|64267.1|64291.2|64276.2|64301.8|64284.5|64264.8|64246.5|825
1595437200000|2020-07-22 17:00:00|64293.7|64273.7|64267.8|64252.8|64294|64277.3|64265.1|64248.9|729
1595437500000|2020-07-22 17:05:00|64268.1|64253.1|64299.4|64284.4|64302.7|64284.4|64264.5|64248.1|639
1595437800000|2020-07-22 17:10:00|64298.9|64283.9|64316.2|64301.2|64316.6|64301.6|64294.6|64279.6|701
1595438100000|2020-07-22 17:15:00|64316|64301|64324.6|64309.6|64327.5|64311.7|64310.9|64293.7|685
1595438400000|2020-07-22 17:20:00|64324.3|64309.3|64309|64294|64324.4|64309.4|64303.6|64287.8|712
1595438700000|2020-07-22 17:25:00|64308.9|64293.9|64304.2|64284.2|64318.3|64300.3|64296.6|64277.9|817
1595439000000|2020-07-22 17:30:00|64303.5|64283.5|64321.9|64306.9|64324.7|64309.1|64296.6|64279|706
1595439300000|2020-07-22 17:35:00|64322.1|64307.1|64324.3|64309.3|64339.4|64322.2|64315.5|64298.6|693
1595439600000|2020-07-22 17:40:00|64324.2|64309.2|64324.1|64304.1|64332.6|64316.7|64317.9|64298.5|632
1595439900000|2020-07-22 17:45:00|64324|64304|64323.3|64308.3|64334|64315.8|64315.6|64297.8|598
1595440200000|2020-07-22 17:50:00|64323.4|64308.4|64335.5|64320.5|64342.4|64325|64323.1|64306.6|566
1595440500000|2020-07-22 17:55:00|64337.9|64317.9|64340.8|64320.8|64363.1|64344.6|64334.8|64317.9|782
1595440800000|2020-07-22 18:00:00|64340.7|64320.7|64331|64316|64340.9|64320.9|64316.5|64297.5|700
1595441100000|2020-07-22 18:05:00|64330.8|64315.8|64342.3|64322.3|64347.6|64327.6|64328.6|64311.4|583
1595441400000|2020-07-22 18:10:00|64342.2|64322.2|64348.1|64328.1|64355.9|64338.8|64340.4|64320.4|641
1595441700000|2020-07-22 18:15:00|64348.2|64328.2|64345.3|64325.3|64356.1|64338.1|64340.2|64321.9|568
1595442000000|2020-07-22 18:20:00|64345.4|64325.4|64350.5|64335.5|64354.8|64336.7|64342.3|64324.2|484
1595442300000|2020-07-22 18:25:00|64350.6|64335.6|64347.6|64327.6|64357.5|64340.3|64340.6|64323.4|499
1595442600000|2020-07-22 18:30:00|64347.5|64327.5|64364.4|64349.4|64364.7|64349.7|64342.8|64323.5|606
1595442900000|2020-07-22 18:35:00|64364.2|64349.2|64359|64344|64372.8|64355.1|64356.9|64337.7|538
1595443200000|2020-07-22 18:40:00|64358.5|64343.5|64368.1|64348.1|64372.4|64354.6|64358.2|64341|541
1595443500000|2020-07-22 18:45:00|64368.2|64348.2|64360.8|64340.8|64368.4|64348.4|64358.2|64339.6|515
1595443800000|2020-07-22 18:50:00|64361|64341|64346.5|64326.5|64361|64341.4|64341|64323.8|641
1595444100000|2020-07-22 18:55:00|64347.3|64327.3|64335.1|64320.1|64347.8|64330.3|64333|64317.4|629
1595444400000|2020-07-22 19:00:00|64335.2|64320.2|64326.6|64306.6|64342.4|64324.4|64325.6|64305.6|715
1595444700000|2020-07-22 19:05:00|64326.7|64306.7|64336.2|64316.2|64341.7|64324|64326.7|64306.7|561
1595445000000|2020-07-22 19:10:00|64336.4|64316.4|64320.9|64300.9|64336.5|64318.4|64318.2|64299.8|533
1595445300000|2020-07-22 19:15:00|64320.6|64300.6|64333.8|64313.8|64337.3|64319.7|64320.2|64300.6|527
1595445600000|2020-07-22 19:20:00|64333.9|64313.9|64347.8|64327.8|64348.9|64329.5|64329.6|64313.4|579
1595445900000|2020-07-22 19:25:00|64347.6|64327.6|64343.1|64323.1|64352.7|64334.3|64343.1|64323.1|492
1595446200000|2020-07-22 19:30:00|64343.2|64323.2|64340.3|64320.3|64349.4|64330.5|64334.6|64317.2|612
1595446500000|2020-07-22 19:35:00|64340.4|64320.4|64325.5|64305.5|64340.4|64321|64319.9|64301.6|626
1595446800000|2020-07-22 19:40:00|64325.9|64305.9|64311.2|64291.2|64325.9|64305.9|64305.7|64288|624
1595447100000|2020-07-22 19:45:00|64311.3|64291.3|64298|64283|64312.7|64294.7|64293.2|64275.9|647
1595447400000|2020-07-22 19:50:00|64297|64282|64294.8|64274.8|64303.9|64286.2|64290.7|64274.4|709
1595447700000|2020-07-22 19:55:00|64293.5|64273.5|64283.2|64268.2|64296.3|64280.2|64279.9|64262.2|850
1595448000000|2020-07-22 20:00:00|64283.6|64268.6|64310.6|64295.6|64316.9|64299.2|64283.6|64267.3|689
1595448300000|2020-07-22 20:05:00|64310.8|64295.8|64311.2|64291.2|64314.9|64299.6|64308.7|64288.7|432
1595448600000|2020-07-22 20:10:00|64311.3|64291.3|64319.9|64299.9|64320|64300|64306.4|64288.1|359
1595448900000|2020-07-22 20:15:00|64320|64300|64334.4|64314.4|64336.2|64317.9|64315.9|64298.1|368
1595449200000|2020-07-22 20:20:00|64334.2|64314.2|64339.8|64319.8|64340.8|64321.9|64331.9|64313.5|328
1595449500000|2020-07-22 20:25:00|64339.5|64319.5|64342.4|64322.4|64347.4|64327.4|64332.7|64312.7|509
1595449800000|2020-07-22 20:30:00|64342.7|64322.7|64329.5|64309.5|64342.9|64322.9|64327.6|64307.6|377
1595450100000|2020-07-22 20:35:00|64329.3|64309.3|64326.5|64311.5|64331.4|64312.9|64325.8|64306.3|267
1595450400000|2020-07-22 20:40:00|64326.7|64311.7|64336.7|64321.7|64343.7|64325.8|64326.5|64309.7|358
1595450700000|2020-07-22 20:45:00|64337.1|64322.1|64334.2|64314.2|64342.2|64325|64331.1|64311.1|375
1595451000000|2020-07-22 20:50:00|64333.8|64313.8|64337.6|64317.6|64338.8|64318.8|64327.1|64307.1|421
1595451300000|2020-07-22 20:55:00|64337.9|64317.9|64335.1|64307.8|64337.9|64317.9|64323.9|64303.7|648
1595451600000|2020-07-22 21:00:00|64334.9|64307.7|64344.3|64301.1|64355.3|64307.7|64330.8|64266.3|78
1595451900000|2020-07-22 21:05:00|64339.6|64306.5|64352.8|64315.3|64362.5|64324.6|64339.6|64299|186
1595452200000|2020-07-22 21:10:00|64354.5|64310.5|64350.5|64315.4|64373.8|64320|64342.7|64293|242
1595452500000|2020-07-22 21:15:00|64342.7|64311.3|64348.5|64307.5|64370.3|64316|64342.7|64295.3|123
1595452800000|2020-07-22 21:20:00|64346.7|64302.3|64349.8|64309.8|64366.8|64316.6|64342.7|64296.9|133
1595453100000|2020-07-22 21:25:00|64351.1|64310.4|64351.4|64307.5|64356.2|64316.4|64342|64299.3|147
1595453400000|2020-07-22 21:30:00|64349|64316.8|64349.8|64305.1|64363.8|64316.8|64342|64298.3|264
1595453700000|2020-07-22 21:35:00|64352.6|64299.9|64354|64298.8|64356.4|64316|64342|64289.5|222
1595454000000|2020-07-22 21:40:00|64353.5|64294.8|64346.4|64302.6|64368.2|64314.9|64344.7|64273.7|488
1595454300000|2020-07-22 21:45:00|64344.4|64300.6|64346.8|64309.8|64360.8|64311.8|64339.4|64291|425
1595454600000|2020-07-22 21:50:00|64346.5|64310.5|64339.3|64237.3|64354.9|64317.1|64331.1|64229.1|464
1595454900000|2020-07-22 21:55:00|64341.5|64239.5|64344.2|64282.2|64355.9|64293.8|64334|64233.5|491
1595455200000|2020-07-22 22:00:00|64341|64282.3|64316.1|64284|64342.3|64291.3|64308.9|64265.4|545
1595455500000|2020-07-22 22:05:00|64316.5|64284.4|64319.9|64296.5|64334.1|64301.4|64311.7|64273.4|359
1595455800000|2020-07-22 22:10:00|64321.8|64295.3|64327.3|64303.1|64332.4|64303.5|64317.1|64282.2|335
1595456100000|2020-07-22 22:15:00|64326.6|64303.4|64304|64284|64327.3|64303.4|64300.8|64280.3|300
1595456400000|2020-07-22 22:20:00|64304.2|64284.2|64304.8|64284.8|64306.9|64286.9|64297.8|64277.4|379
1595456700000|2020-07-22 22:25:00|64304.7|64284.7|64308|64288|64311.8|64291.8|64304.6|64284.6|275
1595457000000|2020-07-22 22:30:00|64308.1|64288.1|64308.5|64288.5|64312.1|64292.1|64302.4|64282.4|347
1595457300000|2020-07-22 22:35:00|64308.7|64288.7|64302.8|64282.8|64308.8|64288.8|64301.7|64281.7|316
1595457600000|2020-07-22 22:40:00|64302.6|64282.6|64320.1|64300.1|64320.8|64300.8|64301.9|64281.9|303
1595457900000|2020-07-22 22:45:00|64320.2|64300.2|64318.6|64298.6|64322.5|64302.5|64317.5|64297.5|239
1595458200000|2020-07-22 22:50:00|64318.9|64298.9|64331.1|64311.1|64332.2|64312.2|64317.3|64297.3|330
1595458500000|2020-07-22 22:55:00|64331.2|64311.2|64331.4|64311.4|64332.4|64312.4|64325.1|64304.2|302
1595458800000|2020-07-22 23:00:00|64328.2|64295.9|64321.3|64301.3|64333.6|64313.6|64316.6|64295.9|384
1595459100000|2020-07-22 23:05:00|64320.6|64300.6|64333.8|64313.8|64335.4|64315.4|64318.8|64298.8|336
1595459400000|2020-07-22 23:10:00|64333.3|64313.3|64338|64318|64343|64323|64327.6|64307.6|456
1595459700000|2020-07-22 23:15:00|64338.2|64318.2|64342|64322|64342.7|64322.7|64337.4|64317.4|274
1595460000000|2020-07-22 23:20:00|64341.2|64321.2|64337.9|64317.9|64341.9|64321.9|64330.3|64310.3|384
1595460300000|2020-07-22 23:25:00|64339.4|64319.4|64338.9|64318.9|64339.8|64319.8|64334.1|64314.1|374
1595460600000|2020-07-22 23:30:00|64338.6|64318.6|64344.2|64324.2|64345.9|64325.9|64336.4|64316.4|344
1595460900000|2020-07-22 23:35:00|64345.2|64325.2|64334.9|64314.9|64348.9|64328.9|64332|64312|332
1595461200000|2020-07-22 23:40:00|64335.2|64315.2|64335.6|64315.6|64336.8|64316.8|64330.6|64310.6|261
1595461500000|2020-07-22 23:45:00|64336.1|64316.1|64351.1|64331.1|64351.5|64331.5|64335.5|64315.5|343
1595461800000|2020-07-22 23:50:00|64350.5|64330.5|64357.5|64337.5|64362.3|64342.3|64350.5|64330.5|302
1595462100000|2020-07-22 23:55:00|64355.7|64335.7|64360.6|64340.6|64361.5|64341.5|64350.3|64330.3|378
1595462400000|2020-07-23 00:00:00|64360.7|64340.7|64340.3|64320.3|64360.7|64340.7|64331.8|64311.8|548
1595462700000|2020-07-23 00:05:00|64340.7|64320.7|64324.7|64304.7|64343.7|64323.7|64301.5|64281.5|528
1595463000000|2020-07-23 00:10:00|64326.3|64306.3|64325|64305|64336.2|64316.2|64320.9|64300.9|505
1595463300000|2020-07-23 00:15:00|64324.9|64304.9|64352.2|64332.2|64357|64337|64322.2|64302.2|645
1595463600000|2020-07-23 00:20:00|64352|64332|64355.6|64335.6|64359|64339|64344.9|64324.9|441
1595463900000|2020-07-23 00:25:00|64355.7|64335.7|64350.6|64330.6|64363.6|64343.6|64349.7|64329.7|512
1595464200000|2020-07-23 00:30:00|64350.7|64330.7|64344.5|64324.5|64351.7|64331.7|64341.8|64321.8|438
1595464500000|2020-07-23 00:35:00|64344.7|64324.7|64333.2|64313.2|64346.6|64326.6|64330.5|64311.6|396
1595464800000|2020-07-23 00:40:00|64333.3|64313.3|64326.6|64306.6|64336.7|64316.7|64316.5|64296.5|459
1595465100000|2020-07-23 00:45:00|64326.3|64306.3|64352|64332|64355.5|64335.5|64322.2|64302.2|577
1595465400000|2020-07-23 00:50:00|64352.2|64332.2|64340.6|64320.6|64355.6|64335.6|64331.3|64311.3|532
1595465700000|2020-07-23 00:55:00|64340.8|64320.8|64344.3|64324.3|64349.9|64329.9|64336|64316|455
1595466000000|2020-07-23 01:00:00|64343.7|64323.7|64340.5|64320.5|64363.1|64343.1|64337.3|64317.3|736
1595466300000|2020-07-23 01:05:00|64339.5|64319.5|64322.8|64302.8|64344.5|64324.5|64318.4|64298.4|608
1595466600000|2020-07-23 01:10:00|64323|64303|64314.1|64294.1|64323|64303|64294|64274|698
1595466900000|2020-07-23 01:15:00|64313.6|64293.6|64316.2|64296.2|64330.6|64310.6|64305.8|64285.8|739
1595467200000|2020-07-23 01:20:00|64314.8|64294.8|64331|64311|64337.9|64317.9|64312.3|64292.3|650
1595467500000|2020-07-23 01:25:00|64332.5|64312.5|64325.4|64305.4|64337.9|64317.9|64324.7|64304.7|567
1595467800000|2020-07-23 01:30:00|64325.5|64305.5|64321.4|64301.4|64325.5|64305.5|64309.3|64289.3|663
1595468100000|2020-07-23 01:35:00|64321.1|64301.1|64312.9|64292.9|64325.2|64305.2|64311.7|64291.7|578
1595468400000|2020-07-23 01:40:00|64313|64293|64297.2|64277.2|64315|64295|64295.1|64275.1|689
1595468700000|2020-07-23 01:45:00|64298.5|64278.5|64318.3|64298.3|64319.2|64299.2|64296|64276|579
1595469000000|2020-07-23 01:50:00|64318.2|64298.2|64298.6|64278.6|64318.4|64298.4|64295.3|64275.3|614
1595469300000|2020-07-23 01:55:00|64298.9|64278.9|64305.8|64285.8|64314.4|64294.4|64298|64278|592
1595469600000|2020-07-23 02:00:00|64307.1|64287.1|64310.9|64290.9|64318.6|64298.6|64303.1|64283.1|552
1595469900000|2020-07-23 02:05:00|64310.8|64290.8|64317.3|64297.3|64317.7|64297.7|64306.7|64286.7|570
1595470200000|2020-07-23 02:10:00|64317.4|64297.4|64323.1|64303.1|64325.9|64305.9|64313.6|64293.6|507
1595470500000|2020-07-23 02:15:00|64322.7|64302.7|64316.2|64296.2|64322.9|64302.9|64302.8|64282.8|484
1595470800000|2020-07-23 02:20:00|64316.3|64296.3|64319.2|64299.2|64324.2|64304.2|64310.9|64290.9|447
1595471100000|2020-07-23 02:25:00|64319.5|64299.5|64315.6|64295.6|64323.5|64303.5|64313.4|64293.4|392
1595471400000|2020-07-23 02:30:00|64315.4|64295.4|64316.6|64296.6|64319.5|64299.5|64307.6|64287.6|498
1595471700000|2020-07-23 02:35:00|64315.9|64295.9|64320.5|64300.5|64324.3|64304.3|64313.9|64293.9|479
1595472000000|2020-07-23 02:40:00|64320.7|64300.7|64329.9|64309.9|64332.9|64312.9|64318.5|64298.5|548
1595472300000|2020-07-23 02:45:00|64330.2|64310.2|64335.4|64315.4|64344|64324|64326.1|64306.1|718
1595472600000|2020-07-23 02:50:00|64335.6|64315.6|64348|64328|64355|64335|64332.5|64312.5|654
1595472900000|2020-07-23 02:55:00|64348.2|64328.2|64342.9|64322.9|64348.5|64328.5|64341.3|64321.3|478
1595473200000|2020-07-23 03:00:00|64343.3|64323.3|64339.6|64319.6|64344.7|64324.7|64333.6|64313.6|536
1595473500000|2020-07-23 03:05:00|64341.8|64321.8|64342.6|64322.6|64342.7|64322.7|64332.6|64312.6|514
1595473800000|2020-07-23 03:10:00|64342.8|64322.8|64338.4|64318.4|64342.8|64322.8|64333.1|64313.1|446
1595474100000|2020-07-23 03:15:00|64338|64318|64330|64310|64338.4|64318.4|64324|64304|462
1595474400000|2020-07-23 03:20:00|64328.2|64308.2|64313.6|64293.6|64330.3|64310.3|64310.6|64290.6|519
1595474700000|2020-07-23 03:25:00|64312.6|64292.6|64308.6|64288.6|64320.2|64300.2|64305.3|64285.3|482
1595475000000|2020-07-23 03:30:00|64308.4|64288.4|64308.3|64288.3|64310.5|64290.5|64301.7|64281.7|471
1595475300000|2020-07-23 03:35:00|64308.4|64288.4|64305.8|64285.8|64318.5|64298.5|64305.1|64285.1|420
1595475600000|2020-07-23 03:40:00|64305.6|64285.6|64308.7|64288.7|64310.9|64290.9|64302.4|64282.4|374
1595475900000|2020-07-23 03:45:00|64308.1|64288.1|64305.1|64285.1|64310|64290|64303.2|64283.2|326
1595476200000|2020-07-23 03:50:00|64305.2|64285.2|64297.1|64277.1|64306.6|64286.6|64289.5|64269.5|422
1595476500000|2020-07-23 03:55:00|64297|64277|64292.6|64272.6|64301|64281|64289|64269|392
1595476800000|2020-07-23 04:00:00|64292.8|64272.8|64293|64273|64295.9|64275.9|64287.8|64267.8|376
1595477100000|2020-07-23 04:05:00|64292.8|64272.8|64287.6|64267.6|64292.8|64272.8|64285.2|64265.2|284
1595477400000|2020-07-23 04:10:00|64287.5|64267.5|64292.6|64272.6|64300.7|64280.7|64287|64267|343
1595477700000|2020-07-23 04:15:00|64293|64273|64299|64279|64302.1|64282.1|64282|64262|490
1595478000000|2020-07-23 04:20:00|64299.1|64279.1|64292|64272|64301.1|64281.1|64289|64269|378
1595478300000|2020-07-23 04:25:00|64291.8|64271.8|64269.6|64249.6|64292.7|64272.7|64260.8|64240.8|545
1595478600000|2020-07-23 04:30:00|64269.7|64249.7|64266.2|64246.2|64286|64266|64262.9|64242.9|601
1595478900000|2020-07-23 04:35:00|64264.4|64244.4|64274.6|64254.6|64280.8|64260.8|64254.2|64234.2|542
1595479200000|2020-07-23 04:40:00|64274.9|64254.9|64281.1|64261.1|64281.2|64261.2|64272.9|64252.9|455
1595479500000|2020-07-23 04:45:00|64281|64261|64278.5|64258.5|64284.3|64264.3|64275.6|64255.6|385
1595479800000|2020-07-23 04:50:00|64278.6|64258.6|64267.3|64247.3|64281.2|64261.2|64266.8|64246.8|412
1595480100000|2020-07-23 04:55:00|64267.1|64247.1|64273.1|64253.1|64278.9|64258.9|64262.7|64242.7|591
1595480400000|2020-07-23 05:00:00|64273.3|64253.3|64274.4|64254.4|64275.7|64255.7|64265.5|64247|511
1595480700000|2020-07-23 05:05:00|64274.8|64254.8|64266|64246|64275.5|64255.5|64263.3|64243.3|313
1595481000000|2020-07-23 05:10:00|64266.5|64246.5|64256|64236|64266.8|64246.8|64249.3|64229.3|503
1595481300000|2020-07-23 05:15:00|64255.7|64235.7|64256.7|64236.7|64259.4|64239.4|64252.5|64232.5|574
1595481600000|2020-07-23 05:20:00|64256.8|64236.8|64254.2|64234.2|64259.5|64239.5|64244.7|64226.3|565
1595481900000|2020-07-23 05:25:00|64254|64234|64258|64238|64262.7|64242.9|64249.7|64232.2|434
1595482200000|2020-07-23 05:30:00|64257.2|64237.2|64256.1|64236.1|64263.6|64245.3|64249.6|64232.1|525
1595482500000|2020-07-23 05:35:00|64256|64236|64279.8|64259.8|64284.6|64264.6|64252.8|64235|609
1595482800000|2020-07-23 05:40:00|64279.7|64259.7|64288.7|64268.7|64302.8|64282.8|64279.7|64259.7|547
1595483100000|2020-07-23 05:45:00|64288.8|64268.8|64268.4|64248.4|64288.8|64268.8|64266.9|64246.9|502
1595483400000|2020-07-23 05:50:00|64268.5|64248.5|64265.1|64245.1|64278.1|64258.1|64264|64244|484
1595483700000|2020-07-23 05:55:00|64263.3|64243.3|64264.2|64244.2|64271|64251|64246.9|64226.9|603
1595484000000|2020-07-23 06:00:00|64265.3|64245.3|64233.7|64213.7|64265.4|64245.4|64232.1|64212.1|771
1595484300000|2020-07-23 06:05:00|64235|64215|64230.6|64210.6|64247.4|64227.4|64224|64204|694
1595484600000|2020-07-23 06:10:00|64230.7|64210.7|64227.8|64207.8|64237|64217.7|64222.1|64203.5|640
1595484900000|2020-07-23 06:15:00|64228|64208|64253.1|64233.1|64253.9|64233.9|64216.9|64196.9|698
1595485200000|2020-07-23 06:20:00|64253|64233|64252.2|64237.2|64261.9|64242.3|64241|64222.4|751
1595485500000|2020-07-23 06:25:00|64252.4|64237.4|64236.6|64216.6|64259|64242|64233.9|64216|712
1595485800000|2020-07-23 06:30:00|64232.1|64217.1|64241|64221|64252.2|64234.4|64231.6|64214.6|605
1595486100000|2020-07-23 06:35:00|64240.8|64220.8|64244|64229|64247.9|64232.9|64223.5|64208.5|686
1595486400000|2020-07-23 06:40:00|64243.9|64228.9|64256.2|64241.2|64262.9|64247.9|64243.1|64228.1|736
1595486700000|2020-07-23 06:45:00|64256.1|64241.1|64222.3|64207.3|64256.9|64241.9|64212|64197|853
1595487000000|2020-07-23 06:50:00|64222.5|64207.5|64227|64212|64234.6|64219.6|64218.9|64203.9|709
1595487300000|2020-07-23 06:55:00|64227.7|64212.7|64224|64209|64237.3|64222.3|64217.9|64202.9|777
1595487600000|2020-07-23 07:00:00|64224.9|64209.9|64212.5|64197.5|64225.8|64210.8|64184.3|64169.3|888
1595487900000|2020-07-23 07:05:00|64212.3|64197.3|64250|64235|64276.6|64261.6|64211.7|64196.7|900
1595488200000|2020-07-23 07:10:00|64250.1|64235.1|64261.2|64246.2|64266|64251|64239.6|64224.6|836
1595488500000|2020-07-23 07:15:00|64260.8|64245.8|64277.3|64262.3|64280.7|64265.7|64260.4|64245.4|823
1595488800000|2020-07-23 07:20:00|64277.1|64262.1|64289.5|64274.5|64304.3|64289.3|64268.3|64253.3|833
1595489100000|2020-07-23 07:25:00|64289|64274|64310.1|64295.1|64314.6|64299.6|64287.2|64272.2|820
1595489400000|2020-07-23 07:30:00|64309.6|64294.6|64322.7|64307.7|64331.1|64316.1|64296.4|64281.4|873
1595489700000|2020-07-23 07:35:00|64322.9|64307.9|64314.6|64299.6|64339|64324|64306.9|64291.9|897
1595490000000|2020-07-23 07:40:00|64315.1|64300.1|64318.5|64303.5|64321.1|64306.1|64302.7|64287.7|747
1595490300000|2020-07-23 07:45:00|64318.3|64303.3|64306.7|64291.7|64319.7|64304.7|64299.4|64284.4|831
1595490600000|2020-07-23 07:50:00|64305.8|64290.8|64294|64279|64305.8|64290.8|64278.8|64263.8|780
1595490900000|2020-07-23 07:55:00|64294.6|64279.6|64251.3|64236.3|64299.9|64284.9|64250|64235|849
1595491200000|2020-07-23 08:00:00|64251.5|64236.5|64252.8|64237.8|64266.2|64251.2|64248.7|64233.7|834
1595491500000|2020-07-23 08:05:00|64252.1|64237.1|64228.9|64213.9|64256.4|64241.4|64219.8|64204.8|854
1595491800000|2020-07-23 08:10:00|64229.1|64214.1|64244|64229|64244.1|64229.1|64219.8|64204.8|853
1595492100000|2020-07-23 08:15:00|64243.3|64228.3|64243.3|64228.3|64243.5|64228.5|64219.2|64204.2|815
1595492400000|2020-07-23 08:20:00|64243.7|64228.7|64240.4|64225.4|64257.1|64242.1|64236|64221|710
1595492700000|2020-07-23 08:25:00|64240.3|64225.3|64263.6|64248.6|64263.7|64248.7|64240.3|64225.3|756
1595493000000|2020-07-23 08:30:00|64263.2|64248.2|64289.1|64274.1|64290.9|64275.9|64257.1|64242.1|794
1595493300000|2020-07-23 08:35:00|64289.2|64274.2|64259.6|64244.6|64289.2|64274.2|64255.8|64240.8|790
1595493600000|2020-07-23 08:40:00|64260|64245|64237.8|64222.8|64260.4|64245.4|64228|64213|807
1595493900000|2020-07-23 08:45:00|64237.7|64222.7|64238.1|64223.1|64244.3|64229.3|64218.3|64203.3|816
1595494200000|2020-07-23 08:50:00|64238|64223|64234.9|64219.9|64247.1|64232.1|64221.4|64206.4|784
1595494500000|2020-07-23 08:55:00|64235|64220|64237.9|64222.9|64244|64229|64222.9|64207.9|809
1595494800000|2020-07-23 09:00:00|64237.7|64222.7|64211.7|64196.7|64239.7|64224.7|64211.4|64196.4|820
1595495100000|2020-07-23 09:05:00|64211.5|64196.5|64229.8|64214.8|64234.6|64219.6|64209.1|64194.1|747
1595495400000|2020-07-23 09:10:00|64229.7|64214.7|64226.2|64211.2|64249.1|64234.1|64224.5|64209.5|688
1595495700000|2020-07-23 09:15:00|64226.3|64211.3|64226.1|64211.1|64232|64217|64209|64194|731
1595496000000|2020-07-23 09:20:00|64226|64211|64245.9|64230.9|64248|64233|64225.5|64210.5|737
1595496300000|2020-07-23 09:25:00|64245.6|64230.6|64235.7|64220.7|64254.2|64239.2|64226.8|64211.8|802
1595496600000|2020-07-23 09:30:00|64236.1|64221.1|64231.7|64216.7|64248.7|64233.7|64228.6|64213.6|688
1595496900000|2020-07-23 09:35:00|64231.8|64216.8|64210.6|64195.6|64231.8|64216.8|64207|64192|748
1595497200000|2020-07-23 09:40:00|64210.7|64195.7|64228.1|64213.1|64230.1|64215.1|64208.1|64193.1|692
1595497500000|2020-07-23 09:45:00|64228.2|64213.2|64239.8|64224.8|64252.4|64237.4|64228.2|64213.2|736
1595497800000|2020-07-23 09:50:00|64239.9|64224.9|64232.9|64217.9|64250.7|64235.7|64231.7|64216.7|723
1595498100000|2020-07-23 09:55:00|64232.5|64217.5|64218.8|64203.8|64255.3|64240.3|64215.6|64200.6|735
1595498400000|2020-07-23 10:00:00|64218.6|64203.6|64214|64199|64222.3|64207.3|64207.2|64192.2|811
1595498700000|2020-07-23 10:05:00|64214.7|64199.7|64231.6|64216.6|64241.6|64226.6|64213.2|64198.2|687
1595499000000|2020-07-23 10:10:00|64230.5|64215.5|64230.5|64215.5|64237.8|64222.8|64224.5|64209.5|728
1595499300000|2020-07-23 10:15:00|64230.3|64215.3|64222.6|64207.6|64233.4|64218.4|64203|64188|719
1595499600000|2020-07-23 10:20:00|64222.7|64207.7|64264.3|64249.3|64265.9|64250.9|64216.6|64201.6|795
1595499900000|2020-07-23 10:25:00|64263.1|64248.1|64233.7|64218.7|64264.3|64249.3|64232.3|64217.3|745
1595500200000|2020-07-23 10:30:00|64232.2|64217.2|64221.7|64206.7|64235.8|64220.8|64215.7|64200.7|792
1595500500000|2020-07-23 10:35:00|64221.9|64206.9|64217.3|64202.3|64229.1|64214.1|64215.8|64200.8|681
1595500800000|2020-07-23 10:40:00|64217.6|64202.6|64236|64221|64239.9|64224.9|64216|64201|777
1595501100000|2020-07-23 10:45:00|64236.1|64221.1|64253.4|64238.4|64256.5|64241.5|64231|64216|783
1595501400000|2020-07-23 10:50:00|64252.9|64237.9|64266.5|64251.5|64266.5|64251.5|64247|64232|725
1595501700000|2020-07-23 10:55:00|64266.2|64251.2|64243.9|64228.9|64272.1|64257.1|64241.8|64226.8|797
1595502000000|2020-07-23 11:00:00|64244.2|64229.2|64275|64260|64286.7|64271.7|64244.2|64229.2|818
1595502300000|2020-07-23 11:05:00|64274.8|64259.8|64276.8|64261.8|64294|64279|64267.7|64252.7|796
1595502600000|2020-07-23 11:10:00|64277.3|64262.3|64265.7|64250.7|64282.7|64267.7|64262|64247|793
1595502900000|2020-07-23 11:15:00|64265.9|64250.9|64235.3|64220.3|64269|64254|64232.9|64217.9|869
1595503200000|2020-07-23 11:20:00|64235.5|64220.5|64247.4|64232.4|64264.4|64249.4|64228.4|64213.4|840
1595503500000|2020-07-23 11:25:00|64248.3|64233.3|64263.7|64248.7|64271.4|64256.4|64247.8|64232.8|876
1595503800000|2020-07-23 11:30:00|64263.8|64248.8|64270.1|64255.1|64284.6|64269.6|64260.5|64245.5|807
1595504100000|2020-07-23 11:35:00|64270.3|64255.3|64275.6|64260.6|64286.3|64271.3|64270.3|64255.3|740
1595504400000|2020-07-23 11:40:00|64274.9|64259.9|64314.5|64299.5|64317.7|64302.7|64271.8|64256.8|799
1595504700000|2020-07-23 11:45:00|64314.8|64299.8|64324.9|64309.9|64331|64316|64300.7|64285.7|809
1595505000000|2020-07-23 11:50:00|64323.3|64308.3|64335.7|64320.7|64343|64328|64317.2|64302.2|843
1595505300000|2020-07-23 11:55:00|64335.5|64320.5|64323.5|64308.5|64336.3|64321.3|64309.2|64294.2|818
1595505600000|2020-07-23 12:00:00|64323.1|64308.1|64314.2|64299.2|64339.2|64324.2|64313.9|64298.9|828
1595505900000|2020-07-23 12:05:00|64314.3|64299.3|64348.1|64333.1|64349|64334|64308.8|64293.8|820
1595506200000|2020-07-23 12:10:00|64349.6|64334.6|64338.4|64323.4|64388.8|64373.8|64338.2|64323.2|955
1595506500000|2020-07-23 12:15:00|64338.7|64323.7|64362.8|64347.8|64365.7|64350.7|64335.2|64320.2|800
1595506800000|2020-07-23 12:20:00|64361.4|64346.4|64362|64347|64377.4|64362.4|64353.6|64338.6|803
1595507100000|2020-07-23 12:25:00|64362.1|64347.1|64376.1|64355.8|64388.2|64373.2|64359.3|64344.3|758
1595507400000|2020-07-23 12:30:00|64375.8|64355.5|64396.2|64381.2|64418.4|64403.4|64355.3|64340.3|877
1595507700000|2020-07-23 12:35:00|64396.5|64381.5|64397.8|64382.8|64425.3|64410.3|64386.4|64371.4|926
1595508000000|2020-07-23 12:40:00|64398|64383|64382.9|64367.9|64402.6|64387.6|64381.3|64366.3|790
1595508300000|2020-07-23 12:45:00|64382.4|64367.4|64418.2|64403.2|64427.3|64412.3|64382.2|64367.2|838
1595508600000|2020-07-23 12:50:00|64417.7|64402.7|64441.5|64426.5|64446.4|64431.4|64416.2|64401.2|895
1595508900000|2020-07-23 12:55:00|64441.1|64426.1|64491|64476|64492|64477|64435.7|64420.7|987
1595509200000|2020-07-23 13:00:00|64488.5|64473.5|64471.6|64456.6|64499.8|64484.8|64454.8|64439.8|975
1595509500000|2020-07-23 13:05:00|64470.7|64455.7|64419.6|64404.6|64475.4|64460.4|64417.5|64402.5|861
1595509800000|2020-07-23 13:10:00|64419.9|64404.9|64400.2|64385.2|64431|64416|64391.5|64376.5|836
1595510100000|2020-07-23 13:15:00|64401.1|64386.1|64412.8|64397.8|64415.6|64400.6|64392|64377|795
1595510400000|2020-07-23 13:20:00|64412.9|64397.9|64410.1|64395.1|64430.9|64415.9|64403.8|64388.8|688
1595510700000|2020-07-23 13:25:00|64410.2|64395.2|64415.2|64400.2|64422.9|64407.9|64405.4|64390.4|685
1595511000000|2020-07-23 13:30:00|64414.2|64399.2|64373.9|64358.9|64415.6|64400.6|64366.6|64349.4|907
1595511300000|2020-07-23 13:35:00|64374.3|64359.3|64353.1|64338.1|64377.1|64362.1|64346|64331|924
1595511600000|2020-07-23 13:40:00|64353.6|64338.6|64327.5|64312.5|64365.2|64350.2|64327.5|64312.5|929
1595511900000|2020-07-23 13:45:00|64328.2|64313.2|64317.3|64302.3|64333.8|64318.8|64307.8|64292.8|893
1595512200000|2020-07-23 13:50:00|64316.8|64301.8|64285|64270|64322|64307|64279|64264|905
1595512500000|2020-07-23 13:55:00|64285.1|64270.1|64251.3|64236.3|64294.3|64279.3|64245.8|64230.8|916
1595512800000|2020-07-23 14:00:00|64251.1|64236.1|64277.1|64262.1|64288.1|64273.1|64250.2|64231.6|954
1595513100000|2020-07-23 14:05:00|64277|64262|64268.8|64253.8|64283.6|64268.6|64258.5|64243.5|870
1595513400000|2020-07-23 14:10:00|64269|64254|64308.8|64293.8|64310|64295|64258.7|64243.7|909
1595513700000|2020-07-23 14:15:00|64309.2|64294.2|64287|64272|64309.2|64294.2|64258.8|64243.8|890
1595514000000|2020-07-23 14:20:00|64287.9|64272.9|64276.4|64261.4|64300|64285|64266.8|64251.8|915
1595514300000|2020-07-23 14:25:00|64276.2|64261.2|64237.3|64222.3|64277.8|64262.8|64236.1|64221.1|908
1595514600000|2020-07-23 14:30:00|64233.6|64218.6|64237.2|64222.2|64245.2|64230.2|64218.6|64203.6|911
1595514900000|2020-07-23 14:35:00|64237|64222|64220.2|64205.2|64245.1|64230.1|64218.9|64203.9|852
1595515200000|2020-07-23 14:40:00|64220.3|64205.3|64214.1|64199.1|64237.1|64222.1|64211.9|64196.9|890
1595515500000|2020-07-23 14:45:00|64214.8|64199.8|64209.2|64194.2|64228|64213|64199.9|64184.9|872
1595515800000|2020-07-23 14:50:00|64209.7|64194.7|64199.4|64184.4|64214.5|64199.5|64170.9|64155.9|970
1595516100000|2020-07-23 14:55:00|64200|64185|64194.4|64179.4|64211.9|64196.9|64119.4|64104.4|1055
1595516400000|2020-07-23 15:00:00|64194.3|64179.3|64251.4|64236.4|64272.5|64255.1|64183.5|64168.5|1038
1595516700000|2020-07-23 15:05:00|64248|64233|64220.1|64205.1|64260.9|64245.9|64219.5|64204.5|939
1595517000000|2020-07-23 15:10:00|64220.5|64205.5|64229.1|64214.1|64238.1|64223.1|64217.9|64202.9|876
1595517300000|2020-07-23 15:15:00|64228.8|64213.8|64234.3|64219.3|64237|64222|64200.1|64185.1|950
1595517600000|2020-07-23 15:20:00|64232.8|64217.8|64236.5|64221.5|64258.8|64243.8|64230.4|64215.4|834
1595517900000|2020-07-23 15:25:00|64236.3|64221.3|64228.9|64213.9|64247.9|64232.9|64223.1|64208.1|865
1595518200000|2020-07-23 15:30:00|64228.3|64213.3|64168.6|64153.6|64237.5|64222.5|64168.3|64153.3|901
1595518500000|2020-07-23 15:35:00|64169.8|64154.8|64098.4|64083.4|64170.4|64155.4|64089.3|64072.9|1044
1595518800000|2020-07-23 15:40:00|64098.8|64083.8|64107.3|64092.3|64120.3|64105.3|64070.6|64055.6|976
1595519100000|2020-07-23 15:45:00|64106.9|64091.9|64059.2|64044.2|64106.9|64091.9|64032.6|64014.7|972
1595519400000|2020-07-23 15:50:00|64059.5|64044.5|64071.6|64056.6|64089.4|64074.4|64050.8|64035.8|930
1595519700000|2020-07-23 15:55:00|64071.8|64056.8|64046.3|64031.3|64073.9|64058.9|64019.3|64004.3|1009
1595520000000|2020-07-23 16:00:00|64046.4|64031.4|64071.8|64056.8|64074.6|64059.6|64044.2|64029.2|978
1595520300000|2020-07-23 16:05:00|64072.6|64057.6|64114.9|64099.9|64117.9|64102.9|64063.6|64048.6|972
1595520600000|2020-07-23 16:10:00|64113.5|64098.5|64082.2|64067.2|64114.7|64099.7|64077|64060.3|890
1595520900000|2020-07-23 16:15:00|64082.5|64067.5|64104.3|64089.3|64108.1|64093.1|64082.4|64067.4|813
1595521200000|2020-07-23 16:20:00|64104.4|64089.4|64098.3|64083.3|64105.2|64090.2|64079.5|64064.5|819
1595521500000|2020-07-23 16:25:00|64097.7|64082.7|64075.9|64060.9|64102.9|64087.9|64072.9|64057.7|832
1595521800000|2020-07-23 16:30:00|64075.8|64060.8|64057.6|64042.6|64079.2|64064.2|64047.5|64030.9|825
1595522100000|2020-07-23 16:35:00|64058.3|64043.3|64065.7|64050.7|64074.9|64059.9|64050.5|64035.5|788
1595522400000|2020-07-23 16:40:00|64066.1|64051.1|64073.8|64058.8|64074.8|64059.8|64054.6|64039.6|791
1595522700000|2020-07-23 16:45:00|64073.9|64058.9|64073.1|64058.1|64085.4|64070.4|64067.5|64052.5|686
1595523000000|2020-07-23 16:50:00|64073.7|64058.7|64086.1|64071.1|64089.1|64074.1|64064.9|64047.5|775
1595523300000|2020-07-23 16:55:00|64086.3|64071.3|64068|64053|64092.8|64077.8|64066.9|64051.9|852
1595523600000|2020-07-23 17:00:00|64067.8|64052.8|64050.8|64035.8|64073.2|64058.2|64050.2|64035.2|812
1595523900000|2020-07-23 17:05:00|64052.4|64037.4|64059.8|64044.8|64061|64046|64044.4|64029.4|789
1595524200000|2020-07-23 17:10:00|64059.3|64044.3|64061.5|64046.5|64074.9|64059.9|64056.1|64041.1|721
1595524500000|2020-07-23 17:15:00|64061.2|64046.2|64078.1|64063.1|64081.8|64066.8|64057.8|64042.8|731
1595524800000|2020-07-23 17:20:00|64077.9|64062.9|64093.2|64078.2|64106.1|64091.1|64072.2|64057.2|777
1595525100000|2020-07-23 17:25:00|64093.1|64078.1|64069.6|64054.6|64094|64079|64066.3|64051.3|781
1595525400000|2020-07-23 17:30:00|64069.5|64054.5|64094|64079|64096.2|64081.2|64063.9|64046.7|753
1595525700000|2020-07-23 17:35:00|64093.9|64078.9|64100|64085|64104.5|64089.5|64090.9|64075.9|738
1595526000000|2020-07-23 17:40:00|64099.9|64084.9|64108.4|64093.4|64109.1|64094.1|64090.6|64075.6|747
1595526300000|2020-07-23 17:45:00|64108.7|64093.7|64147.2|64132.2|64150.5|64135.5|64099.6|64084.6|878
1595526600000|2020-07-23 17:50:00|64147.3|64132.3|64143.3|64128.3|64164.4|64149.4|64126.9|64111.9|876
1595526900000|2020-07-23 17:55:00|64143.4|64128.4|64134.3|64119.3|64150.6|64135.6|64124.6|64109|899
1595527200000|2020-07-23 18:00:00|64134.5|64119.5|64158.6|64143.6|64162.2|64147.2|64131.4|64116.4|900
1595527500000|2020-07-23 18:05:00|64159.7|64144.7|64153.3|64138.3|64167|64152|64149.2|64134.2|863
1595527800000|2020-07-23 18:10:00|64153|64138|64166.4|64151.4|64187.3|64172.3|64151.5|64136.5|935
1595528100000|2020-07-23 18:15:00|64165.5|64150.5|64160.7|64145.7|64180.5|64165.5|64153.8|64138.8|948
1595528400000|2020-07-23 18:20:00|64161.4|64146.4|64146.3|64126.3|64170.4|64155.4|64138.9|64121.1|870
1595528700000|2020-07-23 18:25:00|64145.1|64130.1|64145.9|64130.9|64152|64137|64132.4|64114.9|849
1595529000000|2020-07-23 18:30:00|64146.7|64131.7|64112.1|64097.1|64166|64148.7|64109.9|64094.9|898
1595529300000|2020-07-23 18:35:00|64113.4|64098.4|64147.7|64132.7|64147.8|64132.8|64113.3|64098.3|865
1595529600000|2020-07-23 18:40:00|64147.8|64132.8|64116.8|64101.8|64152.3|64137.3|64116.8|64101.8|873
1595529900000|2020-07-23 18:45:00|64118.3|64103.3|64140.9|64125.9|64154.9|64138.1|64118.1|64103.1|870
1595530200000|2020-07-23 18:50:00|64139.9|64124.9|64121.5|64106.5|64147.5|64132.5|64115|64100|769
1595530500000|2020-07-23 18:55:00|64121.1|64106.1|64120.7|64105.7|64133|64118|64114.2|64099.2|873
1595530800000|2020-07-23 19:00:00|64120.9|64105.9|64137.7|64122.7|64143.3|64128.3|64115.4|64100.4|859
1595531100000|2020-07-23 19:05:00|64137.1|64122.1|64152.9|64137.9|64166.2|64150.7|64130.5|64115.5|881
1595531400000|2020-07-23 19:10:00|64153|64138|64169.2|64154.2|64169.2|64154.2|64142.5|64127.5|868
1595531700000|2020-07-23 19:15:00|64169.1|64154.1|64182.2|64167.2|64193.8|64174.9|64168.4|64153.4|830
1595532000000|2020-07-23 19:20:00|64182.4|64167.4|64189.7|64174.7|64189.7|64174.7|64166|64151|762
1595532300000|2020-07-23 19:25:00|64192.7|64177.7|64204.8|64189.8|64221.8|64203.5|64188.2|64173.2|851
1595532600000|2020-07-23 19:30:00|64204.6|64189.6|64188|64173|64216.2|64201.1|64181.5|64164.4|865
1595532900000|2020-07-23 19:35:00|64187.7|64172.7|64196.5|64181.5|64199.5|64182.1|64182.3|64166.9|849
1595533200000|2020-07-23 19:40:00|64196.2|64181.2|64199.1|64184.1|64200.2|64185|64185.1|64170.1|794
1595533500000|2020-07-23 19:45:00|64199.5|64184.5|64193.3|64178.3|64199.5|64184.5|64182.9|64166.9|768
1595533800000|2020-07-23 19:50:00|64193.5|64178.5|64227.1|64212.1|64230.6|64215.6|64193.5|64178.5|837
1595534100000|2020-07-23 19:55:00|64227|64212|64210.1|64195.1|64228.4|64213.4|64204|64188.5|840
1595534400000|2020-07-23 20:00:00|64209|64194|64221|64206|64224.1|64209.1|64206.8|64190.9|692
1595534700000|2020-07-23 20:05:00|64220.6|64205.6|64196.1|64181.1|64226.6|64209.7|64196.1|64179.5|586
1595535000000|2020-07-23 20:10:00|64196.2|64181.2|64205.8|64185.8|64207.9|64188.3|64189.9|64171|491
1595535300000|2020-07-23 20:15:00|64206|64186|64210.7|64190.7|64218.3|64199.3|64203.6|64186|400
1595535600000|2020-07-23 20:20:00|64210.8|64190.8|64214.1|64194.1|64217.7|64199.2|64208.3|64190.8|324
1595535900000|2020-07-23 20:25:00|64214.5|64194.5|64220|64200|64221.8|64202.6|64211.8|64194.2|374
1595536200000|2020-07-23 20:30:00|64217.7|64202.7|64211.5|64196.5|64220.5|64202.7|64211.2|64195.1|375
1595536500000|2020-07-23 20:35:00|64211.3|64196.3|64219.4|64204.4|64222.2|64206.7|64206.3|64190.9|429
1595536800000|2020-07-23 20:40:00|64219.6|64204.6|64219.5|64204.5|64222.2|64207.2|64216.7|64201.7|427
1595537100000|2020-07-23 20:45:00|64219.7|64204.7|64209.3|64189.3|64223.1|64205.2|64205.1|64186.3|442
1595537400000|2020-07-23 20:50:00|64209.4|64189.4|64190.4|64175.4|64216.6|64197.2|64188.5|64171|529
1595537700000|2020-07-23 20:55:00|64191.6|64171.6|64195.6|64172.2|64200.4|64181|64180.6|64160.6|522
1595538000000|2020-07-23 21:00:00|64195.8|64172.5|64224.9|64158.5|64224.9|64172.5|64195.8|64157.2|69
1595538300000|2020-07-23 21:05:00|64238.9|64158.9|64215.3|64162|64238.9|64166.6|64209.1|64144.7|163
1595538600000|2020-07-23 21:10:00|64214.8|64162.3|64209.2|64158.8|64237.3|64164.9|64202.9|64129.4|161
1595538900000|2020-07-23 21:15:00|64218.8|64159.9|64234.7|64157.1|64241|64175.7|64203.8|64135.3|197
1595539200000|2020-07-23 21:20:00|64234.9|64168.2|64253.8|64162.4|64253.8|64188.3|64212.2|64144.4|202
1595539500000|2020-07-23 21:25:00|64221.8|64181.3|64221.1|64177.4|64240.6|64189.7|64216.5|64156.2|213
1595539800000|2020-07-23 21:30:00|64225.9|64177.7|64232.8|64185.7|64237.5|64193.2|64219.3|64167.7|227
1595540100000|2020-07-23 21:35:00|64231|64187.5|64220.8|64163.9|64235.2|64195.9|64214.3|64163.5|342
1595540400000|2020-07-23 21:40:00|64220.6|64165|64213.4|64159.6|64229.3|64174.9|64207.2|64159.2|499
1595540700000|2020-07-23 21:45:00|64209.5|64160.4|64204.5|64158.8|64215|64166.8|64199.5|64156|365
1595541000000|2020-07-23 21:50:00|64207.2|64159.7|64211.5|64165.8|64225.9|64171.6|64202.5|64146.7|258
1595541300000|2020-07-23 21:55:00|64212.8|64165.2|64211.7|64165.9|64215.5|64173.5|64204.5|64160.2|231
1595541600000|2020-07-23 22:00:00|64210.3|64173.2|64192.5|64163|64214.9|64181.1|64189.3|64159.1|668
1595541900000|2020-07-23 22:05:00|64192|64163.6|64183.8|64156.8|64195.2|64164.7|64179.9|64150.4|501
1595542200000|2020-07-23 22:10:00|64183.7|64157.4|64181|64160.1|64198.9|64167.5|64180.8|64154.2|412
1595542500000|2020-07-23 22:15:00|64181.5|64161|64166.9|64142.8|64185.6|64161.7|64165.5|64141.5|531
1595542800000|2020-07-23 22:20:00|64167.1|64142.5|64177.2|64156|64184.7|64159.8|64163.1|64141.3|433
1595543100000|2020-07-23 22:25:00|64177.7|64155.8|64165.4|64141.5|64179.2|64156|64164.8|64141.5|330
1595543400000|2020-07-23 22:30:00|64165.3|64141.7|64168.9|64148.9|64172.4|64152|64164|64141|434
1595543700000|2020-07-23 22:35:00|64168.8|64148.3|64170|64150|64170.5|64150.2|64160.5|64139.8|306
1595544000000|2020-07-23 22:40:00|64170.1|64150.1|64171.1|64149.4|64173.3|64153|64167.1|64145.8|213
1595544300000|2020-07-23 22:45:00|64170.9|64150.3|64167.2|64144.7|64173.7|64151.2|64163.8|64142.2|267
1595544600000|2020-07-23 22:50:00|64166.8|64144.8|64168.2|64144.5|64171.2|64149.5|64163.2|64141.3|287
1595544900000|2020-07-23 22:55:00|64165.1|64142.2|64162.6|64142.4|64169.3|64147|64159|64138|222
1595545200000|2020-07-23 23:00:00|64165.8|64143|64170.1|64150.1|64175.2|64153.7|64161|64141|451
1595545500000|2020-07-23 23:05:00|64171|64151|64185.5|64165.5|64187.2|64166.1|64168.7|64148.7|299
1595545800000|2020-07-23 23:10:00|64186.3|64165.1|64181.8|64161.8|64190|64168.3|64178.5|64158.5|404
1595546100000|2020-07-23 23:15:00|64181.6|64161.6|64194|64174|64194.7|64174.7|64179.7|64159.7|404
1595546400000|2020-07-23 23:20:00|64194.1|64174.1|64192.4|64172.4|64194.9|64174.5|64187.9|64167.9|324
1595546700000|2020-07-23 23:25:00|64193.5|64173.5|64181.1|64160.5|64193.7|64173.5|64180.4|64160.1|382
1595547000000|2020-07-23 23:30:00|64180.5|64160.4|64170.2|64150.2|64185.4|64162.7|64168.6|64148.4|393
1595547300000|2020-07-23 23:35:00|64170.4|64150.4|64179.1|64159.1|64184.8|64162|64170.1|64149.5|364
1595547600000|2020-07-23 23:40:00|64180.2|64160.2|64188|64168|64192|64169.5|64179.7|64159.1|359
1595547900000|2020-07-23 23:45:00|64189.3|64167.9|64189.5|64169.5|64193.4|64170.4|64183.7|64163.7|284
1595548200000|2020-07-23 23:50:00|64189.3|64169.3|64199|64178.1|64205.6|64183.1|64186.3|64166.3|415
1595548500000|2020-07-23 23:55:00|64198.5|64179.2|64203.6|64183.3|64207.4|64185.8|64197.5|64177.5|446
1595548800000|2020-07-24 00:00:00|64202.2|64182.2|64210.5|64190.5|64220.9|64199|64202.2|64182.2|658
1595549100000|2020-07-24 00:05:00|64210.2|64190.2|64208.4|64188.4|64217.5|64197.1|64201.8|64181.7|485
1595549400000|2020-07-24 00:10:00|64208.6|64188.6|64213|64193|64214.3|64194.3|64205.7|64185.7|456
1595549700000|2020-07-24 00:15:00|64213.5|64193.5|64181.3|64161.3|64215.1|64195.1|64179.5|64159.5|652
1595550000000|2020-07-24 00:20:00|64181.2|64161.2|64155.9|64135.9|64184.5|64163.7|64150.6|64128.5|847
1595550300000|2020-07-24 00:25:00|64156|64136|64141.9|64121.9|64165|64144.7|64141.2|64121.2|653
1595550600000|2020-07-24 00:30:00|64141.7|64121.7|64143|64123|64145.6|64125.4|64133.2|64113.2|520
1595550900000|2020-07-24 00:35:00|64142.9|64122.9|64135.6|64115.6|64149.4|64128.3|64129.7|64109.7|550
1595551200000|2020-07-24 00:40:00|64135.7|64115.7|64137|64117|64145.6|64124.3|64131.9|64111.8|471
1595551500000|2020-07-24 00:45:00|64137.2|64117.2|64131.7|64111.7|64137.4|64117.4|64129|64108.9|407
1595551800000|2020-07-24 00:50:00|64132|64112|64106.7|64086.7|64133.5|64113.5|64100.3|64080.3|565
1595552100000|2020-07-24 00:55:00|64106.8|64086.8|64100.1|64080|64107.1|64087.1|64087.5|64067.5|661
1595552400000|2020-07-24 01:00:00|64100|64079.8|64092|64072|64101.1|64081.1|64083.8|64063.8|640
1595552700000|2020-07-24 01:05:00|64092.1|64072.1|64087.2|64067.2|64095.4|64075.4|64085.1|64064.5|544
1595553000000|2020-07-24 01:10:00|64087.4|64067.4|64090.8|64070.8|64093.4|64073.4|64084|64064|527
1595553300000|2020-07-24 01:15:00|64090.9|64070.9|64075.7|64055.7|64094.2|64073.8|64061.6|64041.6|611
1595553600000|2020-07-24 01:20:00|64075.8|64055.8|64106.4|64086.4|64107.4|64086.7|64075.8|64055.8|578
1595553900000|2020-07-24 01:25:00|64106.5|64086.5|64105.6|64085.6|64112.7|64092.7|64101.1|64081.1|457
1595554200000|2020-07-24 01:30:00|64105.7|64085.7|64084.7|64064.7|64110.1|64090.1|64079.1|64059.1|604
1595554500000|2020-07-24 01:35:00|64084.8|64064.8|64096.2|64076.2|64097.8|64077.8|64081.8|64061.7|499
1595554800000|2020-07-24 01:40:00|64096.7|64076.7|64104.6|64084.6|64109.5|64089.5|64094.9|64074.9|499
1595555100000|2020-07-24 01:45:00|64104.9|64084.9|64128.1|64108.1|64131.7|64111|64104.2|64084.2|713
1595555400000|2020-07-24 01:50:00|64128|64108|64106.7|64086.7|64130.4|64110.4|64106.4|64086.4|592
1595555700000|2020-07-24 01:55:00|64106.5|64086.5|64100.8|64080.8|64109.4|64089.4|64093.5|64073.5|555
1595556000000|2020-07-24 02:00:00|64100.7|64080.7|64117|64097|64117.8|64097.8|64099.9|64079.9|516
1595556300000|2020-07-24 02:05:00|64116.9|64096.9|64097.8|64077.8|64122.8|64102.8|64096.5|64076.5|444
1595556600000|2020-07-24 02:10:00|64097.7|64077.7|64111.5|64091.5|64117.9|64097.8|64097.2|64077.2|543
1595556900000|2020-07-24 02:15:00|64111.8|64091.8|64103.8|64083.8|64117.3|64097.3|64099.6|64079.6|413
1595557200000|2020-07-24 02:20:00|64103.9|64083.9|64102|64082|64104.8|64084.8|64097.9|64077.9|333
1595557500000|2020-07-24 02:25:00|64101.9|64081.9|64108.1|64088.1|64114.4|64094.4|64100|64080|528
1595557800000|2020-07-24 02:30:00|64108.2|64088.2|64106.7|64086.7|64119.5|64098.6|64105.3|64085.3|566
1595558100000|2020-07-24 02:35:00|64107.3|64087.3|64094.9|64074.9|64113.4|64093.4|64090.9|64070.8|572
1595558400000|2020-07-24 02:40:00|64095|64075|64099.2|64079.2|64101.8|64080.5|64092.8|64072.8|422
1595558700000|2020-07-24 02:45:00|64099.3|64079.3|64104.8|64084.8|64106.1|64086.1|64094.3|64074.1|454
1595559000000|2020-07-24 02:50:00|64104.9|64084.9|64099.4|64079.4|64105.4|64085.4|64088.6|64068.6|504
1595559300000|2020-07-24 02:55:00|64099.3|64079.3|64093.8|64073.8|64103.9|64082.5|64093|64073|445
1595559600000|2020-07-24 03:00:00|64093.9|64073.9|64093.4|64073|64094.7|64074.7|64073.9|64053.9|505
1595559900000|2020-07-24 03:05:00|64093.3|64073.3|64095.1|64075.1|64107.3|64086.6|64092.6|64072.6|472
1595560200000|2020-07-24 03:10:00|64095.2|64075|64101.1|64081.1|64104.2|64084.2|64094.2|64074|489
1595560500000|2020-07-24 03:15:00|64101.3|64081.3|64108.4|64088.4|64110.6|64090.6|64090.4|64070.4|559
1595560800000|2020-07-24 03:20:00|64108.8|64088.8|64114.3|64093.7|64117.4|64097.4|64105.1|64084.8|466
1595561100000|2020-07-24 03:25:00|64114.4|64094.4|64105.3|64085.3|64117.9|64097.9|64102.3|64081.5|621
1595561400000|2020-07-24 03:30:00|64105.2|64085.2|64127.3|64107.3|64131.4|64111.3|64105.2|64085.2|683
1595561700000|2020-07-24 03:35:00|64127.4|64107.4|64120.2|64100.2|64130.5|64109.9|64111.8|64091.8|590
1595562000000|2020-07-24 03:40:00|64119.6|64099.6|64124.8|64104.8|64133.4|64113.2|64117.1|64097.1|588
1595562300000|2020-07-24 03:45:00|64124.5|64104.5|64130.1|64110.1|64150.6|64130.5|64122.5|64102.5|761
1595562600000|2020-07-24 03:50:00|64130.3|64110|64112.2|64092.2|64132.9|64112.9|64112.1|64090.9|659
1595562900000|2020-07-24 03:55:00|64111.8|64091.8|64105|64085|64112.7|64092.7|64098.2|64078.2|597
1595563200000|2020-07-24 04:00:00|64103.3|64083.3|64106.9|64086.9|64108.4|64088.4|64095.8|64075.8|591
1595563500000|2020-07-24 04:05:00|64107|64087|64133.2|64113.2|64139|64118.9|64107|64087|714
1595563800000|2020-07-24 04:10:00|64132.7|64112.7|64148.2|64128.2|64148.8|64128.8|64129.9|64109.5|593
1595564100000|2020-07-24 04:15:00|64147.7|64127.7|64138|64118|64150|64129.9|64131.4|64111.4|614
1595564400000|2020-07-24 04:20:00|64138.1|64118.1|64157.3|64137.3|64158.2|64138.2|64136.9|64116.9|520
1595564700000|2020-07-24 04:25:00|64157|64137|64187.9|64167.9|64191.9|64171.9|64155.4|64135.4|702
1595565000000|2020-07-24 04:30:00|64186.6|64166.6|64194.4|64174.4|64200.8|64180.8|64177.8|64157.8|660
1595565300000|2020-07-24 04:35:00|64194.6|64174.6|64168.6|64148.6|64199.1|64179.1|64166.9|64146.9|667
1595565600000|2020-07-24 04:40:00|64168.7|64148.7|64169.9|64149.9|64174.7|64154.7|64165.1|64145.1|527
1595565900000|2020-07-24 04:45:00|64169.8|64149.8|64181|64161|64181.8|64161.8|64168.6|64148.6|550
1595566200000|2020-07-24 04:50:00|64180.9|64160.9|64199.6|64179.6|64202.5|64182.5|64176.4|64156.4|560
1595566500000|2020-07-24 04:55:00|64199.8|64179.8|64185.2|64165.2|64199.9|64179.9|64182.9|64162.9|569
1595566800000|2020-07-24 05:00:00|64185.1|64165.1|64216.3|64196.3|64221.4|64201.4|64185.1|64165.1|736
1595567100000|2020-07-24 05:05:00|64216.2|64196.2|64184.3|64164.3|64216.7|64196.7|64181.9|64161.9|684
1595567400000|2020-07-24 05:10:00|64184.4|64164.4|64180.6|64160.6|64191.6|64171.6|64173.8|64153.8|929
1595567700000|2020-07-24 05:15:00|64180.7|64160.7|64200.9|64180.9|64209.4|64189.4|64180.6|64160.6|609
1595568000000|2020-07-24 05:20:00|64201|64181|64211.2|64191.2|64217.4|64197.4|64199.6|64179.6|633
1595568300000|2020-07-24 05:25:00|64210.9|64190.9|64222.5|64202.5|64223.9|64203.9|64210.9|64190.9|597
1595568600000|2020-07-24 05:30:00|64222.6|64202.6|64206.9|64186.9|64231.7|64212.5|64202.7|64183.3|684
1595568900000|2020-07-24 05:35:00|64207.1|64187.1|64210.7|64190.7|64217.2|64199.5|64200.7|64180.7|547
1595569200000|2020-07-24 05:40:00|64210.3|64190.3|64179.8|64159.8|64216.5|64197|64177.8|64159.5|679
1595569500000|2020-07-24 05:45:00|64181.2|64161.2|64181.7|64161.7|64194.2|64175.6|64179|64159.9|642
1595569800000|2020-07-24 05:50:00|64181.8|64161.8|64182.6|64162.6|64190|64173.2|64176.2|64156.9|627
1595570100000|2020-07-24 05:55:00|64182.8|64162.8|64163.1|64143.1|64193.2|64174.3|64160.7|64142|650
1595570400000|2020-07-24 06:00:00|64161.9|64141.9|64158.3|64143.3|64168|64150.8|64145.3|64125.3|824
1595570700000|2020-07-24 06:05:00|64158.1|64143.1|64133.8|64118.8|64158.1|64143.1|64127.9|64111.5|786
1595571000000|2020-07-24 06:10:00|64134|64119|64120.7|64105.7|64136.5|64119.3|64106.5|64088.8|825
1595571300000|2020-07-24 06:15:00|64119.6|64104.6|64133.3|64118.3|64139.1|64124.1|64115.1|64097.5|786
1595571600000|2020-07-24 06:20:00|64133.2|64118.2|64099.1|64084.1|64134.3|64119.3|64095.5|64079.1|777
1595571900000|2020-07-24 06:25:00|64099|64084|64114.1|64099.1|64114.4|64099.4|64095.2|64080.2|758
1595572200000|2020-07-24 06:30:00|64114.5|64099.5|64106.7|64091.7|64125.4|64108.3|64100.9|64085.9|697
1595572500000|2020-07-24 06:35:00|64105.6|64090.6|64129.6|64114.6|64129.7|64114.7|64095.3|64080.3|667
1595572800000|2020-07-24 06:40:00|64129.3|64114.3|64117.5|64102.5|64134.3|64119.3|64113.3|64098.3|703
1595573100000|2020-07-24 06:45:00|64117.9|64102.9|64098.1|64083.1|64118.2|64103.2|64090.2|64075.2|757
1595573400000|2020-07-24 06:50:00|64098|64083|64093.4|64078.4|64115.2|64100.2|64080.9|64064|770
1595573700000|2020-07-24 06:55:00|64093.6|64078.6|64098.6|64078.6|64110.6|64093.2|64090|64073.4|737
1595574000000|2020-07-24 07:00:00|64099|64079|64105.7|64090.7|64131.9|64114.8|64083.3|64068.3|965
1595574300000|2020-07-24 07:05:00|64104.3|64089.3|64126.1|64111.1|64148.2|64133.2|64103.6|64088.6|912
1595574600000|2020-07-24 07:10:00|64126.6|64111.6|64133.9|64113.9|64158.3|64141.3|64117.2|64102.2|944
1595574900000|2020-07-24 07:15:00|64134.9|64114.9|64185.2|64170.2|64208.2|64193.2|64100|64076.4|1042
1595575200000|2020-07-24 07:20:00|64185.4|64170.4|64170.1|64155.1|64195.9|64180.9|64167.9|64152.9|919
1595575500000|2020-07-24 07:25:00|64169.9|64154.9|64142|64122|64177.3|64162.3|64128.6|64108.6|867
1595575800000|2020-07-24 07:30:00|64117.8|64097.4|64139.9|64124.9|64175.1|64160.1|64098|64076.4|956
1595576100000|2020-07-24 07:35:00|64140|64125|64109.8|64094.8|64142.4|64127.4|64094.9|64079.9|951
1595576400000|2020-07-24 07:40:00|64108.6|64093.6|64098|64083|64116.7|64101.7|64092.2|64077.2|912
1595576700000|2020-07-24 07:45:00|64100.3|64085.3|64056.1|64041.1|64120.5|64105.5|64053.1|64038.1|915
1595577000000|2020-07-24 07:50:00|64056.7|64041.7|64071.8|64056.8|64083|64068|64055.6|64040.6|945
1595577300000|2020-07-24 07:55:00|64073.6|64058.6|64121.5|64101.5|64133.8|64112.3|64073.6|64058.6|862
1595577600000|2020-07-24 08:00:00|64124.4|64100.1|64096.9|64081.9|64135.4|64120.4|64093.5|64078.5|928
1595577900000|2020-07-24 08:05:00|64097.7|64082.7|64150.4|64135.4|64153.6|64138.6|64093.4|64078.4|879
1595578200000|2020-07-24 08:10:00|64149.3|64134.3|64161.8|64146.8|64186.9|64171.9|64139.7|64124.7|940
1595578500000|2020-07-24 08:15:00|64162.3|64147.3|64144.2|64129.2|64194.2|64179.2|64144.2|64129.2|860
1595578800000|2020-07-24 08:20:00|64141.7|64126.7|64146.5|64131.5|64160.4|64145.4|64134|64119|825
1595579100000|2020-07-24 08:25:00|64148.2|64133.2|64131.7|64116.7|64156|64141|64126.9|64111.9|875
1595579400000|2020-07-24 08:30:00|64131.6|64116.6|64098.6|64083.6|64135.5|64120.5|64084.6|64069.6|952
1595579700000|2020-07-24 08:35:00|64102.3|64087.3|64131.3|64116.3|64141.5|64126.5|64102.3|64087.3|971
1595580000000|2020-07-24 08:40:00|64131.5|64116.5|64171.7|64156.7|64180.5|64165.5|64127.7|64112.7|854
1595580300000|2020-07-24 08:45:00|64171.4|64156.4|64187.2|64172.2|64195.2|64180.2|64162|64147|871
1595580600000|2020-07-24 08:50:00|64187.1|64172.1|64188.9|64173.9|64215.8|64200.8|64168.9|64153.9|866
1595580900000|2020-07-24 08:55:00|64188.7|64173.7|64173.8|64158.8|64189|64174|64171.9|64156.9|830
1595581200000|2020-07-24 09:00:00|64173.3|64158.3|64200.7|64185.7|64205|64190|64171.2|64156.2|802
1595581500000|2020-07-24 09:05:00|64200.8|64185.8|64214.5|64199.5|64223.6|64208.6|64191.6|64176.6|783
1595581800000|2020-07-24 09:10:00|64213.1|64198.1|64171|64156|64213.1|64198.1|64165.4|64150.4|928
1595582100000|2020-07-24 09:15:00|64170.8|64155.8|64143.8|64128.8|64174.4|64159.4|64133.2|64118.2|856
1595582400000|2020-07-24 09:20:00|64143.1|64128.1|64156.2|64141.2|64163.4|64148.4|64134.9|64119.9|787
1595582700000|2020-07-24 09:25:00|64156.4|64141.4|64149.7|64134.7|64159.4|64144.4|64140.8|64125.8|770
1595583000000|2020-07-24 09:30:00|64149.4|64134.4|64133.6|64118.6|64152|64137|64127.2|64112.2|807
1595583300000|2020-07-24 09:35:00|64133.4|64118.4|64122.4|64107.4|64135.6|64120.6|64109.9|64094.9|854
1595583600000|2020-07-24 09:40:00|64122.3|64107.3|64144.4|64129.4|64145.4|64130.4|64118.6|64103.6|693
1595583900000|2020-07-24 09:45:00|64144.6|64129.6|64158.7|64143.7|64160.9|64145.9|64116.3|64101.3|874
1595584200000|2020-07-24 09:50:00|64158.5|64143.5|64179.5|64164.5|64186|64171|64149|64134|796
1595584500000|2020-07-24 09:55:00|64180.1|64165.1|64189.2|64174.2|64189.6|64174.6|64171.1|64156.1|770
1595584800000|2020-07-24 10:00:00|64189.1|64174.1|64166.6|64151.6|64205.2|64190.2|64155.5|64140.5|891
1595585100000|2020-07-24 10:05:00|64167.4|64152.4|64154.3|64139.3|64167.7|64152.7|64152.3|64137.3|729
1595585400000|2020-07-24 10:10:00|64153.5|64138.5|64170|64155|64192.3|64177.3|64152.3|64137.3|735
1595585700000|2020-07-24 10:15:00|64170.7|64155.7|64198.2|64183.2|64205.9|64190.9|64160.5|64145.5|796
1595586000000|2020-07-24 10:20:00|64198|64183|64204.6|64189.6|64212.3|64197.3|64177.8|64162.8|765
1595586300000|2020-07-24 10:25:00|64204.7|64189.7|64189.3|64174.3|64207.5|64192.5|64182.7|64167.7|774
1595586600000|2020-07-24 10:30:00|64189.9|64174.9|64207.3|64192.3|64211.1|64196.1|64179.5|64164.5|749
1595586900000|2020-07-24 10:35:00|64207.4|64192.4|64227.8|64212.8|64231.1|64216.1|64207.4|64192.4|803
1595587200000|2020-07-24 10:40:00|64228.5|64213.5|64240.8|64225.8|64266.1|64251.1|64217.1|64202.1|849
1595587500000|2020-07-24 10:45:00|64240.4|64225.4|64273.4|64258.4|64273.7|64258.7|64233.3|64218.3|817
1595587800000|2020-07-24 10:50:00|64274|64259|64258.1|64243.1|64282.9|64267.9|64253.6|64238.6|850
1595588100000|2020-07-24 10:55:00|64258.9|64243.9|64268.8|64253.8|64274.9|64259.9|64254.6|64239.6|849
1595588400000|2020-07-24 11:00:00|64269.5|64254.5|64248.9|64233.9|64269.5|64254.5|64244.2|64229.2|873
1595588700000|2020-07-24 11:05:00|64249.2|64234.2|64247.6|64232.6|64264.7|64249.7|64247.6|64232.6|754
1595589000000|2020-07-24 11:10:00|64247.5|64232.5|64270|64255|64273.6|64258.6|64241.3|64226.3|820
1595589300000|2020-07-24 11:15:00|64271.6|64256.6|64261.1|64246.1|64271.9|64256.9|64256.7|64241.7|847
1595589600000|2020-07-24 11:20:00|64261|64246|64240.5|64225.5|64261.9|64246.9|64232.7|64217.7|877
1595589900000|2020-07-24 11:25:00|64240.8|64225.8|64242.7|64227.7|64245.8|64230.8|64230.9|64215.9|783
1595590200000|2020-07-24 11:30:00|64242.3|64227.3|64240.1|64225.1|64248.8|64233.8|64229|64214|763
1595590500000|2020-07-24 11:35:00|64239.9|64224.9|64229.6|64214.6|64246.4|64231.4|64226.8|64211.8|704
1595590800000|2020-07-24 11:40:00|64230.6|64215.6|64210.2|64195.2|64232.2|64217.2|64206.2|64191.2|751
1595591100000|2020-07-24 11:45:00|64210.7|64195.7|64210.2|64195.2|64231|64216|64204.9|64189.9|777
1595591400000|2020-07-24 11:50:00|64210.3|64195.3|64193.2|64178.2|64212.2|64197.2|64192.7|64177.7|754
1595591700000|2020-07-24 11:55:00|64193.6|64178.6|64171.2|64156.2|64195.8|64180.8|64169.4|64154.4|710
1595592000000|2020-07-24 12:00:00|64171.6|64156.6|64131.5|64116.5|64171.6|64156.6|64125|64110|900
1595592300000|2020-07-24 12:05:00|64131.9|64116.9|64111|64096|64133.7|64118.7|64101.3|64086.3|843
1595592600000|2020-07-24 12:10:00|64111.1|64096.1|64132.8|64117.8|64141.6|64126.6|64107.5|64092.5|743
1595592900000|2020-07-24 12:15:00|64130.9|64115.9|64137|64122|64145.8|64130.8|64123.3|64108.3|715
1595593200000|2020-07-24 12:20:00|64135.7|64120.7|64132.2|64117.2|64143.4|64128.4|64122.7|64107.7|772
1595593500000|2020-07-24 12:25:00|64132.3|64117.3|64126.6|64111.6|64137.2|64122.2|64110.3|64095.3|773
1595593800000|2020-07-24 12:30:00|64126.7|64111.7|64137.8|64122.8|64143.4|64128.4|64123.2|64108.2|759
1595594100000|2020-07-24 12:35:00|64138.1|64123.1|64110.8|64095.8|64143.4|64128.4|64109.1|64094.1|792
1595594400000|2020-07-24 12:40:00|64111.1|64096.1|64126.5|64111.5|64128|64113|64097.2|64082.2|838
1595594700000|2020-07-24 12:45:00|64126.6|64111.6|64110.1|64095.1|64141.9|64126.9|64109.5|64094.5|773
1595595000000|2020-07-24 12:50:00|64109.3|64094.3|64106.1|64091.1|64109.9|64094.9|64082.3|64067.3|831
1595595300000|2020-07-24 12:55:00|64105.4|64090.4|64096.1|64081.1|64109.2|64094.2|64081.2|64066.2|833
1595595600000|2020-07-24 13:00:00|64096.5|64081.5|64085.9|64070.9|64101.1|64086.1|64057.3|64042.3|925
1595595900000|2020-07-24 13:05:00|64086.1|64071.1|64110.2|64095.2|64117.6|64102.6|64074.3|64059.3|906
1595596200000|2020-07-24 13:10:00|64110.6|64095.6|64128.7|64113.7|64129|64114|64094|64079|896
1595596500000|2020-07-24 13:15:00|64128.4|64113.4|64130.2|64115.2|64147.4|64132.4|64123|64108|848
1595596800000|2020-07-24 13:20:00|64129.8|64114.8|64089.8|64074.8|64130.1|64115.1|64089.4|64074.4|862
1595597100000|2020-07-24 13:25:00|64089.7|64074.7|64101.7|64086.7|64111.2|64096.2|64078.9|64063.9|864
1595597400000|2020-07-24 13:30:00|64101.5|64086.5|64184.7|64169.7|64185.3|64170.3|64101.5|64086.5|1073
1595597700000|2020-07-24 13:35:00|64184.2|64169.2|64161|64146|64188.7|64173.7|64124.2|64109.2|987
1595598000000|2020-07-24 13:40:00|64162.7|64147.7|64143.6|64123.6|64169.4|64154.4|64131.2|64116.2|995
1595598300000|2020-07-24 13:45:00|64146.2|64126.2|64109.9|64094.9|64147.9|64132.7|64103.2|64088.2|975
1595598600000|2020-07-24 13:50:00|64109.3|64094.3|64092.1|64077.1|64124|64109|64081.2|64066.2|994
1595598900000|2020-07-24 13:55:00|64092|64077|64112|64097|64120.6|64105.6|64064.9|64049.9|1002
1595599200000|2020-07-24 14:00:00|64111.8|64096.8|64100.9|64085.9|64122.6|64107.6|64096.1|64081.1|1001
1595599500000|2020-07-24 14:05:00|64100.4|64085.4|64082.6|64067.6|64122.7|64107.7|64049.6|64034.6|1016
1595599800000|2020-07-24 14:10:00|64080.6|64065.6|64083.7|64068.7|64115.4|64100.4|64064.2|64049.2|993
1595600100000|2020-07-24 14:15:00|64084.1|64069.1|64044|64029|64090.2|64075.2|64017.7|64002.7|1022
1595600400000|2020-07-24 14:20:00|64043.4|64028.4|64047.3|64032.3|64063.1|64048.1|64032.9|64017.9|953
1595600700000|2020-07-24 14:25:00|64047.2|64032.2|64026.2|64011.2|64050.5|64035.5|64025.1|64010.1|892
1595601000000|2020-07-24 14:30:00|64026.5|64011.5|64022.3|64007.3|64039|64024|63968.9|63948.9|1046
1595601300000|2020-07-24 14:35:00|64021.3|64006.3|64007.5|63992.5|64038.4|64023.4|63987.6|63972.6|980
1595601600000|2020-07-24 14:40:00|64007|63992|63996.4|63981.4|64010.1|63995.1|63970.2|63955.2|980
1595601900000|2020-07-24 14:45:00|63993.7|63978.7|63975.4|63960.4|63994|63979|63963|63947.7|950
1595602200000|2020-07-24 14:50:00|63975.1|63960.1|63991.7|63976.7|64012.9|63997.9|63975.1|63960.1|952
1595602500000|2020-07-24 14:55:00|63992.3|63977.3|64034.9|64019.9|64043.1|64028.1|63986.4|63971.4|989
1595602800000|2020-07-24 15:00:00|64034.4|64019.4|64023.6|64008.6|64048.6|64033.6|64009.6|63994.6|959
1595603100000|2020-07-24 15:05:00|64023.9|64008.9|64008|63993|64040.1|64025.1|64007.9|63992.9|853
1595603400000|2020-07-24 15:10:00|64008.2|63993.2|63994|63979|64008.2|63993.2|63985.4|63970.4|843
1595603700000|2020-07-24 15:15:00|63993.7|63978.7|63988.6|63973.6|64014|63999|63987.3|63972.3|852
1595604000000|2020-07-24 15:20:00|63988.5|63973.5|63995.8|63980.8|64002.4|63987.4|63986.8|63971.8|841
1595604300000|2020-07-24 15:25:00|63995.9|63980.9|63963.5|63948.5|63997.5|63982.5|63957.8|63942.8|884
1595604600000|2020-07-24 15:30:00|63963.2|63948.2|63973.5|63958.5|63989.4|63974.1|63961.8|63946.8|867
1595604900000|2020-07-24 15:35:00|63972.3|63957.3|63993.7|63978.7|63997.9|63981.5|63970.2|63955.2|882
1595605200000|2020-07-24 15:40:00|63992|63977|63967|63952|63993.2|63977.4|63956.3|63941.3|858
1595605500000|2020-07-24 15:45:00|63966.1|63951.1|63979.7|63964.7|63981.9|63966.9|63964.6|63949.6|721
1595605800000|2020-07-24 15:50:00|63981|63966|63974.3|63959.3|63989.1|63974.1|63969.4|63954.4|714
1595606100000|2020-07-24 15:55:00|63974.4|63959.4|63976.2|63961.2|63986|63971|63963.4|63948.4|777
1595606400000|2020-07-24 16:00:00|63976.8|63961.8|63970.9|63955.9|63982.7|63967.7|63962.4|63947.4|823
1595606700000|2020-07-24 16:05:00|63971.1|63956.1|63984.2|63969.2|63992|63977|63971.1|63956.1|704
1595607000000|2020-07-24 16:10:00|63984.9|63969.9|63971.7|63956.7|63984.9|63969.9|63955.6|63940.6|731
1595607300000|2020-07-24 16:15:00|63972.8|63957.8|63996.1|63981.1|64000.3|63985.3|63970.1|63955.1|659
1595607600000|2020-07-24 16:20:00|63997.5|63982.5|63987.8|63972.8|63997.8|63982.8|63984.5|63969.5|701
1595607900000|2020-07-24 16:25:00|63988.4|63973.4|63986.9|63971.9|63992.7|63977.7|63978.1|63963.1|665
1595608200000|2020-07-24 16:30:00|63987|63972|63998.2|63983.2|64000.4|63985.4|63984.6|63969.6|704
1595608500000|2020-07-24 16:35:00|63998.1|63983.1|63992.2|63977.2|64004.5|63989.5|63985.4|63970.4|724
1595608800000|2020-07-24 16:40:00|63991.6|63976.6|63982|63967|63994.4|63979.4|63979.2|63964.2|662
1595609100000|2020-07-24 16:45:00|63982.2|63967.2|63976.8|63961.8|63993.1|63978.1|63973.6|63958.6|712
1595609400000|2020-07-24 16:50:00|63976.7|63961.7|63963.6|63948.6|63980.9|63965.9|63962|63947|722
1595609700000|2020-07-24 16:55:00|63963|63948|63968|63953|63970.1|63955.1|63955.7|63940.7|690
1595610000000|2020-07-24 17:00:00|63969.5|63954.5|63967.2|63952.2|63973.3|63958.3|63956.2|63941.2|718
1595610300000|2020-07-24 17:05:00|63967.5|63952.5|63968.4|63953.4|63972.9|63957.9|63962.1|63947.1|637
1595610600000|2020-07-24 17:10:00|63968.3|63953.3|63960.6|63945.6|63969|63954|63948.4|63933.4|598
1595610900000|2020-07-24 17:15:00|63961.1|63946.1|63944|63929|63961.9|63946.9|63941.3|63926.3|638
1595611200000|2020-07-24 17:20:00|63943.1|63928.1|63934|63919|63943.4|63928.4|63916.5|63901.5|719
1595611500000|2020-07-24 17:25:00|63933.9|63918.9|63926.1|63911.1|63934.5|63919.5|63917.9|63902.9|623
1595611800000|2020-07-24 17:30:00|63926|63911|63934.3|63919.3|63938.7|63923.7|63926|63911|635
1595612100000|2020-07-24 17:35:00|63934.5|63919.5|63953|63938|63956.4|63941.4|63930.8|63915.8|690
1595612400000|2020-07-24 17:40:00|63952.9|63937.9|63945.8|63930.8|63955.4|63940.4|63941.6|63926.6|645
1595612700000|2020-07-24 17:45:00|63946|63931|63937.1|63922.1|63947.3|63932.3|63936.4|63921.4|617
1595613000000|2020-07-24 17:50:00|63937.4|63922.4|63938|63923|63953.9|63938.9|63936.2|63921.2|585
1595613300000|2020-07-24 17:55:00|63938.2|63923.2|63938.2|63923.2|63948.2|63933.2|63934.4|63919.4|649
1595613600000|2020-07-24 18:00:00|63939.2|63924.2|63931.8|63916.8|63944.8|63929.8|63928.1|63913.1|652
1595613900000|2020-07-24 18:05:00|63931.7|63916.7|63917.3|63902.3|63932.2|63917.2|63915.8|63900.8|558
1595614200000|2020-07-24 18:10:00|63917.4|63902.4|63915.8|63900.8|63924.6|63909.6|63908|63893|572
1595614500000|2020-07-24 18:15:00|63915.6|63900.6|63914.3|63899.3|63930.3|63915.3|63914.2|63899.2|640
1595614800000|2020-07-24 18:20:00|63914.6|63899.6|63907.3|63892.3|63920.4|63905.4|63906.5|63891.5|604
1595615100000|2020-07-24 18:25:00|63907.2|63892.2|63901.8|63886.8|63910.6|63895.6|63900.8|63885.8|650
1595615400000|2020-07-24 18:30:00|63901.7|63886.7|63924.6|63909.6|63925.2|63910.2|63901.7|63886.7|575
1595615700000|2020-07-24 18:35:00|63925.7|63910.7|63926.3|63911.3|63930.8|63915.8|63920|63905|533
1595616000000|2020-07-24 18:40:00|63926.2|63911.2|63925.8|63910.8|63931|63916|63922.2|63907.2|575
1595616300000|2020-07-24 18:45:00|63925.6|63910.6|63932.7|63917.7|63934.8|63919.8|63925.3|63910.3|552
1595616600000|2020-07-24 18:50:00|63933.6|63918.6|63944.6|63929.6|63947.3|63932.3|63930.5|63915.5|708
1595616900000|2020-07-24 18:55:00|63944.7|63929.7|63961.3|63946.3|63961.3|63946.3|63942|63927|615
1595617200000|2020-07-24 19:00:00|63963.2|63948.2|63949.1|63934.1|63972.1|63957.1|63948.9|63933.9|619
1595617500000|2020-07-24 19:05:00|63949.2|63934.2|63939.3|63924.3|63949.2|63934.2|63938|63923|485
1595617800000|2020-07-24 19:10:00|63940.5|63925.5|63944.1|63929.1|63945|63930|63937.9|63922.9|504
1595618100000|2020-07-24 19:15:00|63944.2|63929.2|63959.3|63944.3|63961.7|63946.7|63941.2|63926.2|628
1595618400000|2020-07-24 19:20:00|63959.4|63944.4|63950.1|63935.1|63961.3|63946.3|63944.2|63929.2|550
1595618700000|2020-07-24 19:25:00|63950.2|63935.2|63959.7|63944.7|63963.4|63948.4|63950.1|63935.1|537
1595619000000|2020-07-24 19:30:00|63960.5|63945.5|63958.9|63943.9|63969.3|63954.3|63953.5|63938.5|618
1595619300000|2020-07-24 19:35:00|63959|63944|63946.9|63931.9|63959.5|63944.5|63936|63921|578
1595619600000|2020-07-24 19:40:00|63947|63932|63936.4|63921.4|63947|63932|63930.9|63915.9|605
1595619900000|2020-07-24 19:45:00|63936.5|63921.5|63932.5|63917.5|63944.4|63929.4|63931.9|63916.9|597
1595620200000|2020-07-24 19:50:00|63933.1|63918.1|63937.5|63922.5|63937.9|63922.9|63927.2|63912.2|772
1595620500000|2020-07-24 19:55:00|63937.7|63922.7|63936.4|63921.4|63947.1|63932.1|63931|63916|708
1595620800000|2020-07-24 20:00:00|63935.6|63920.6|63912.3|63897.3|63941.7|63923.6|63906.8|63889.6|542
1595621100000|2020-07-24 20:05:00|63912|63897|63916.9|63896.9|63920.9|63903.7|63911.3|63894|300
1595621400000|2020-07-24 20:10:00|63917.1|63897.1|63919.3|63899.3|63922.8|63904.5|63912.6|63893.8|387
1595621700000|2020-07-24 20:15:00|63917.8|63902.8|63872.5|63857.5|63922|63902.8|63843.7|63823.7|532
1595622000000|2020-07-24 20:20:00|63873.1|63858.1|63878.8|63863.8|63885.5|63867.3|63869.2|63849.4|347
1595622300000|2020-07-24 20:25:00|63878|63863|63876.8|63856.8|63891.5|63872.2|63866.6|63851.1|403
1595622600000|2020-07-24 20:30:00|63872.6|63857.6|63859|63839|63877.7|63860.1|63847.4|63808.6|465
1595622900000|2020-07-24 20:35:00|63859.3|63839.3|63875.8|63855.8|63880.6|63860.6|63855.7|63838.5|476
1595623200000|2020-07-24 20:40:00|63876.3|63856.3|63860.5|63845.5|63881.6|63861.6|63860.5|63841|462
1595623500000|2020-07-24 20:45:00|63863.8|63843.8|63878.7|63858.7|63884.9|63867.1|63856.1|63836.1|426
1595623800000|2020-07-24 20:50:00|63877.3|63857.3|63864.4|63844.4|63880.9|63860.9|63862|63835|470
1595624100000|2020-07-24 20:55:00|63863.7|63843.7|63859.9|63839.9|63889.9|63853.2|63853.8|63802.2|483
1595793600000|2020-07-26 20:00:00|63870.3|63840.3|63886.4|63856.4|63923.7|63870.8|63864.6|63805.9|76
1595793900000|2020-07-26 20:05:00|63884|63854|63918.3|63866|63938.1|63889.1|63878.5|63830.4|113
1595794200000|2020-07-26 20:10:00|63915|63855.6|63904.4|63874.4|63948.9|63886|63898.5|63809.6|77
1595794500000|2020-07-26 20:15:00|63907.1|63877.1|63926.9|63896.9|63965.2|63909.7|63905.3|63825|90
1595794800000|2020-07-26 20:20:00|63931.9|63901.9|63912.2|63882.2|63953.9|63901.9|63906.3|63816.2|84
1595795100000|2020-07-26 20:25:00|63922|63861.2|63916.5|63886.5|63934.7|63894.7|63911.4|63853.3|32
1595795400000|2020-07-26 20:30:00|63917|63887|63923.4|63893.4|63955.4|63901.6|63913.8|63861.7|18
1595795700000|2020-07-26 20:35:00|63929.5|63899.5|63969.5|63864.5|63985.1|63934.3|63920.4|63817.3|154
1595796000000|2020-07-26 20:40:00|63968.2|63863.3|63957.8|63859.8|63968.4|63920.6|63918|63807.4|137
1595796300000|2020-07-26 20:45:00|63957.9|63860.2|63954.4|63864.9|63966.5|63916.4|63935.1|63828.2|54
1595796600000|2020-07-26 20:50:00|63950.3|63861.3|63951.5|63861|63955.5|63900.7|63930.7|63861|17
1595796900000|2020-07-26 20:55:00|63926|63896|63932.9|63902.9|63950.8|63907.9|63924.7|63864.3|18
1595797200000|2020-07-26 21:00:00|63928.8|63898.8|63924.8|63894.8|63952.4|63902|63924|63857.2|23
1595797500000|2020-07-26 21:05:00|63926.2|63896.2|63935|63905|63966|63908.4|63921.2|63865.2|81
1595797800000|2020-07-26 21:10:00|63930|63900|63956.1|63882.8|63966|63915.1|63930|63861.9|113
1595798100000|2020-07-26 21:15:00|63965.4|63882.6|63939.2|63909.2|63966.3|63909.6|63934|63865.7|75
1595798400000|2020-07-26 21:20:00|63939.5|63909.5|63966.8|63881.6|63967|63912|63933.4|63869.1|153
1595798700000|2020-07-26 21:25:00|63938.6|63908.6|63957|63872.6|63968.4|63912.9|63919.2|63872.1|102
1595799000000|2020-07-26 21:30:00|63948.4|63872|63937.4|63878.9|63951.8|63905.3|63921.4|63870.6|120
1595799300000|2020-07-26 21:35:00|63936.6|63877.5|63923.6|63893.6|63949.4|63905.9|63921.4|63869.8|157
1595799600000|2020-07-26 21:40:00|63931.7|63901.7|63944.8|63886.8|63948.6|63903.1|63921.4|63884.9|170
1595799900000|2020-07-26 21:45:00|63945.6|63883.8|63937.2|63886.9|63949.6|63910.8|63923.1|63881.3|192
1595800200000|2020-07-26 21:50:00|63924.9|63894.9|63931.8|63901.8|63949|63903.7|63923.1|63884.6|173
1595800500000|2020-07-26 21:55:00|63931.5|63901.5|63933.4|63903.4|63949|63906.9|63923.4|63891.2|137
1595800800000|2020-07-26 22:00:00|63933.2|63903.2|63937.9|63905.8|63944.8|63908.9|63900.7|63863|833
1595801100000|2020-07-26 22:05:00|63937.8|63905.6|63938.2|63905|63940.7|63909.8|63927.3|63895.5|644
1595801400000|2020-07-26 22:10:00|63937.2|63906.8|63935.5|63904.4|63942.6|63912.3|63928.7|63898.3|631
1595801700000|2020-07-26 22:15:00|63935|63905.1|63932.6|63902.2|63938.2|63908.1|63924.1|63895.5|689
1595802000000|2020-07-26 22:20:00|63932.9|63901.7|63924|63895.1|63934.1|63903.5|63905.8|63877.9|728
1595802300000|2020-07-26 22:25:00|63923.1|63895.9|63891.6|63863.5|63926.1|63897.9|63888.1|63858|682
1595802600000|2020-07-26 22:30:00|63888.5|63863.6|63886.7|63857.5|63890.5|63863.6|63880.7|63850.6|677
1595802900000|2020-07-26 22:35:00|63886.6|63857.6|63882.2|63853.1|63887.4|63857.6|63872.6|63845.1|568
1595803200000|2020-07-26 22:40:00|63881.8|63851.8|63886.8|63856|63890.5|63861.7|63872.9|63846.7|409
1595803500000|2020-07-26 22:45:00|63885.9|63854.4|63895|63860.3|63895.3|63865.8|63882.7|63854.4|512
1595803800000|2020-07-26 22:50:00|63894.6|63860.2|63879.6|63851.2|63897.8|63865.9|63874.8|63849.8|486
1595804100000|2020-07-26 22:55:00|63879.1|63851.8|63885|63859.3|63896.8|63866.4|63877.8|63851|453
1595804400000|2020-07-26 23:00:00|63886|63859.4|63917.1|63890.3|63919.5|63893.9|63883.2|63859.4|733
1595804700000|2020-07-26 23:05:00|63917.3|63890|63919.9|63893.5|63943.9|63917.4|63914.4|63887.8|669
1595805000000|2020-07-26 23:10:00|63918.6|63898.6|63918.5|63889.8|63921.3|63899.8|63886.4|63856.3|732
1595805300000|2020-07-26 23:15:00|63915.7|63887.9|63910.6|63888|63927.2|63901.8|63901.4|63881.4|671
1595805600000|2020-07-26 23:20:00|63910.9|63887.8|63911.1|63891.1|63928.1|63905.2|63893.4|63873.3|656
1595805900000|2020-07-26 23:25:00|63910.8|63890.8|63909.5|63889.5|63921.4|63898.3|63903.3|63883.1|587
1595806200000|2020-07-26 23:30:00|63907|63887|63879.5|63859.5|63913.2|63888.4|63877|63857|588
1595806500000|2020-07-26 23:35:00|63879.2|63859.2|63891.6|63865.4|63896.6|63872.6|63874.1|63854.1|542
1595806800000|2020-07-26 23:40:00|63892.1|63867.3|63881.4|63858.9|63896.5|63874.1|63871.1|63848.2|596
1595807100000|2020-07-26 23:45:00|63880.8|63861|63876.2|63853.4|63891.6|63870.4|63869.4|63848.1|647
1595807400000|2020-07-26 23:50:00|63876|63852.7|63874.6|63854.6|63888.9|63866.7|63868.1|63845|644
1595807700000|2020-07-26 23:55:00|63874.8|63852.4|63898.8|63878.1|63900.9|63879.7|63871.7|63851.7|555
1595808000000|2020-07-27 00:00:00|63898.6|63878.4|63854.4|63834|63899.8|63879.4|63852.1|63831.7|770
1595808300000|2020-07-27 00:05:00|63854|63834.4|63827.9|63803.5|63864.6|63844.6|63822.8|63797.7|664
1595808600000|2020-07-27 00:10:00|63829.1|63802.8|63822.7|63802.7|63837.5|63817.5|63822.7|63802.7|697
1595808900000|2020-07-27 00:15:00|63823|63803|63818.3|63797.7|63836.9|63816.9|63815.1|63795.1|614
1595809200000|2020-07-27 00:20:00|63818.1|63797.5|63788.4|63768.4|63822.1|63800.9|63786.8|63766.8|701
1595809500000|2020-07-27 00:25:00|63788.3|63768.3|63798.4|63778.4|63814.6|63794.6|63784.3|63764|653
1595809800000|2020-07-27 00:30:00|63799.7|63779.7|63799.1|63779.1|63808|63787.7|63784.8|63763.7|702
1595810100000|2020-07-27 00:35:00|63799.2|63779.2|63691.4|63669.8|63800.8|63780.8|63677.9|63648.3|837
1595810400000|2020-07-27 00:40:00|63690.5|63671.4|63660.8|63639.2|63713.3|63687.5|63636.3|63612.2|911
1595810700000|2020-07-27 00:45:00|63662.4|63641.3|63689.6|63669.6|63692.4|63669.9|63660.2|63640.2|724
1595811000000|2020-07-27 00:50:00|63689.4|63669.4|63680|63658.4|63690.5|63670.5|63667.3|63647.3|712
1595811300000|2020-07-27 00:55:00|63678.2|63656.8|63686.5|63666.5|63694.5|63674.5|63676.1|63656.1|710
1595811600000|2020-07-27 01:00:00|63686.6|63666.6|63676.6|63655.9|63693.1|63673.1|63670.2|63650.2|734
1595811900000|2020-07-27 01:05:00|63676.8|63655.6|63662.8|63642.8|63693.8|63672|63660.6|63639.6|725
1595812200000|2020-07-27 01:10:00|63662.9|63642.9|63686.4|63663.7|63686.4|63665.7|63662.4|63642.4|628
1595812500000|2020-07-27 01:15:00|63684.5|63663.8|63692.5|63672.5|63705.2|63684.6|63684.5|63663.8|707
1595812800000|2020-07-27 01:20:00|63692.6|63672.6|63697.2|63676.2|63698.4|63678.4|63681.7|63661.7|714
1595813100000|2020-07-27 01:25:00|63696.7|63676.5|63692.2|63672.2|63697.7|63677|63687.9|63667.9|559
1595813400000|2020-07-27 01:30:00|63691.9|63671.9|63656.8|63635.5|63696|63676|63655.8|63635.3|822
1595813700000|2020-07-27 01:35:00|63656.1|63635.6|63654.9|63634.9|63659.8|63639.8|63632.8|63611.3|919
1595814000000|2020-07-27 01:40:00|63655|63635|63650.8|63630.8|63664.9|63644.9|63642.6|63622.6|934
1595814300000|2020-07-27 01:45:00|63651.3|63636.3|63676.2|63656.2|63680|63662.8|63642.6|63624|727
1595814600000|2020-07-27 01:50:00|63676.5|63656.5|63660.6|63645.6|63676.5|63656.5|63655.6|63638.2|737
1595814900000|2020-07-27 01:55:00|63660.7|63645.7|63660.8|63645.8|63664.5|63646.6|63652|63633.5|651
1595815200000|2020-07-27 02:00:00|63660.9|63645.9|63673.8|63653.8|63679|63659|63659.4|63641.8|551
1595815500000|2020-07-27 02:05:00|63675|63655|63670|63650|63678.5|63660.6|63665|63645|566
1595815800000|2020-07-27 02:10:00|63670.1|63650.1|63656.9|63636.9|63677.6|63658|63650.9|63632.2|649
1595816100000|2020-07-27 02:15:00|63656.8|63636.8|63653.3|63638.3|63662.4|63643|63649.2|63632.3|628
1595816400000|2020-07-27 02:20:00|63653.4|63638.4|63666.7|63646.7|63671.5|63651.5|63651.3|63633.6|618
1595816700000|2020-07-27 02:25:00|63666.9|63646.9|63664.2|63644.2|63668.4|63651.2|63653.5|63637.1|549
1595817000000|2020-07-27 02:30:00|63663.9|63643.9|63652.9|63632.9|63669.7|63649.8|63649.1|63630.3|676
1595817300000|2020-07-27 02:35:00|63652.7|63632.7|63644.1|63629.1|63655.3|63639|63643.5|63628.5|738
1595817600000|2020-07-27 02:40:00|63647.6|63632.6|63646.8|63631.8|63653.5|63637.5|63636.9|63620.1|754
1595817900000|2020-07-27 02:45:00|63647.3|63632.3|63581.6|63561.6|63650.2|63633.6|63569.3|63549.3|950
1595818200000|2020-07-27 02:50:00|63581.4|63561.4|63589.4|63569.4|63600.8|63580.8|63579.3|63559.3|890
1595818500000|2020-07-27 02:55:00|63588.9|63568.9|63575.2|63555.2|63591.4|63571.4|63545.5|63525.5|938
1595818800000|2020-07-27 03:00:00|63575.4|63555.4|63587.6|63567.6|63587.6|63567.6|63567.4|63547.4|720
1595819100000|2020-07-27 03:05:00|63587.7|63567.7|63582.8|63562.8|63589.9|63569.9|63572|63552|750
1595819400000|2020-07-27 03:10:00|63582.7|63562.7|63549.9|63529.9|63586.5|63566.5|63548.9|63528.9|891
1595819700000|2020-07-27 03:15:00|63549.1|63534.1|63544.6|63524.6|63551.8|63534.1|63494.9|63474|964
1595820000000|2020-07-27 03:20:00|63544.8|63524.8|63549.4|63529.4|63566.5|63546.5|63534.5|63514.5|822
1595820300000|2020-07-27 03:25:00|63549.5|63529.5|63546.7|63526.4|63561.6|63541.6|63539.6|63519.7|828
1595820600000|2020-07-27 03:30:00|63547.4|63527.4|63552.7|63532.7|63569.4|63549.4|63546.8|63526.8|716
1595820900000|2020-07-27 03:35:00|63552.4|63532.4|63552.8|63532.8|63558|63538|63541.5|63521.5|605
1595821200000|2020-07-27 03:40:00|63552.9|63532.9|63578|63558|63578.6|63558.6|63549.7|63529.7|630
1595821500000|2020-07-27 03:45:00|63577.8|63557.8|63560.2|63540.2|63585|63565|63555.2|63536.8|658
1595821800000|2020-07-27 03:50:00|63559.3|63539.3|63545.3|63525.3|63559.8|63539.8|63542.3|63522.3|545
1595822100000|2020-07-27 03:55:00|63545.2|63525.2|63571.1|63551.1|63572.8|63552.8|63545.2|63525.2|551
1595822400000|2020-07-27 04:00:00|63572.9|63552.9|63596.1|63576.1|63599|63579|63564.3|63544.3|586
1595822700000|2020-07-27 04:05:00|63596.2|63576.2|63610.2|63590.2|63623|63603|63595.4|63575.4|625
1595823000000|2020-07-27 04:10:00|63610.8|63590.8|63619.6|63599.6|63627.5|63607.5|63607.3|63587.3|577
1595823300000|2020-07-27 04:15:00|63619.7|63599.7|63627.6|63607.6|63628.7|63608.9|63611.5|63591.5|576
1595823600000|2020-07-27 04:20:00|63627.3|63607.3|63603.4|63583.4|63628.8|63611.3|63599|63579|551
1595823900000|2020-07-27 04:25:00|63603.5|63583.5|63596.7|63576.7|63607.8|63587.8|63592.8|63572.8|504
1595824200000|2020-07-27 04:30:00|63596.8|63576.8|63592.4|63571.2|63601.8|63581.8|63584.5|63564.5|564
1595824500000|2020-07-27 04:35:00|63593|63570.7|63567.1|63547.1|63596.5|63576.5|63565.1|63545.1|593
1595824800000|2020-07-27 04:40:00|63566.8|63546.8|63592.6|63572.6|63598.8|63578.8|63565.7|63545.7|489
1595825100000|2020-07-27 04:45:00|63592.7|63572.7|63581.3|63566.3|63595.8|63575.8|63579.9|63562.3|457
1595825400000|2020-07-27 04:50:00|63580.8|63565.8|63576.7|63556.7|63586.2|63569.7|63569|63552.3|634
1595825700000|2020-07-27 04:55:00|63577.5|63557.5|63592.9|63577.9|63596.3|63579.7|63575.4|63557.1|729
1595826000000|2020-07-27 05:00:00|63592.8|63577.8|63607.5|63592.5|63612.8|63595.6|63592|63576.5|712
1595826300000|2020-07-27 05:05:00|63607.7|63592.7|63608.3|63593.3|63616.8|63600.1|63598.3|63581.2|637
1595826600000|2020-07-27 05:10:00|63608.1|63593.1|63630.7|63610.7|63630.7|63615.2|63606.7|63589.4|646
1595826900000|2020-07-27 05:15:00|63626.5|63611.5|63623.4|63608.4|63630.4|63614.9|63616.5|63600.6|581
1595827200000|2020-07-27 05:20:00|63623.3|63608.3|63638.9|63623.9|63639.2|63624.2|63612.4|63596.3|621
1595827500000|2020-07-27 05:25:00|63639|63624|63633.1|63618.1|63641.1|63626.1|63626.9|63611.9|517
1595827800000|2020-07-27 05:30:00|63632.8|63617.8|63635.6|63620.6|63648.5|63633.5|63621.5|63606.5|764
1595828100000|2020-07-27 05:35:00|63635.3|63620.3|63634.1|63619.1|63638.4|63623.4|63629.4|63614.4|585
1595828400000|2020-07-27 05:40:00|63634.2|63619.2|63627|63612|63639.5|63624.5|63626.3|63611.3|522
1595828700000|2020-07-27 05:45:00|63626.5|63611.5|63611.2|63596.2|63626.8|63611.8|63599.3|63584.3|682
1595829000000|2020-07-27 05:50:00|63611.4|63596.4|63625.3|63610.3|63628|63613|63607.7|63592.7|610
1595829300000|2020-07-27 05:55:00|63625.6|63610.6|63614.5|63599.5|63631.6|63616.6|63613.8|63598.8|610
1595829600000|2020-07-27 06:00:00|63614.4|63599.4|63577.7|63562.7|63617.9|63602.9|63575.5|63560.5|912
1595829900000|2020-07-27 06:05:00|63580.5|63565.5|63576.2|63561.2|63591.1|63576.1|63574.8|63559.8|779
1595830200000|2020-07-27 06:10:00|63576.6|63561.6|63598.9|63583.9|63606.5|63591.5|63572.2|63557.2|758
1595830500000|2020-07-27 06:15:00|63599|63584|63584.2|63569.2|63606.6|63591.6|63580.1|63565.1|692
1595830800000|2020-07-27 06:20:00|63582.6|63567.6|63569.1|63554.1|63584.3|63569.3|63551.5|63536.5|752
1595831100000|2020-07-27 06:25:00|63569.2|63554.2|63580.5|63565.5|63599|63584|63563.4|63548.4|833
1595831400000|2020-07-27 06:30:00|63580.4|63565.4|63564.4|63549.4|63583.4|63568.4|63555.5|63540.5|839
1595831700000|2020-07-27 06:35:00|63563.3|63548.3|63565.6|63550.6|63583.9|63568.9|63556.9|63541.9|722
1595832000000|2020-07-27 06:40:00|63565.7|63550.7|63547.6|63532.6|63565.7|63550.7|63544.3|63529.3|673
1595832300000|2020-07-27 06:45:00|63547.7|63532.7|63543.5|63528.5|63551.4|63536.4|63532|63517|748
1595832600000|2020-07-27 06:50:00|63543.9|63528.9|63546.5|63531.5|63550.2|63535.2|63535|63520|676
1595832900000|2020-07-27 06:55:00|63546.3|63531.3|63578.4|63563.4|63588.7|63573.7|63546.3|63531.3|872
1595833200000|2020-07-27 07:00:00|63578.2|63563.2|63600.1|63585.1|63603.4|63588.4|63570.2|63555.2|914
1595833500000|2020-07-27 07:05:00|63600.2|63585.2|63595.2|63580.2|63617|63602|63588.6|63573.6|873
1595833800000|2020-07-27 07:10:00|63594.6|63579.6|63574.5|63559.5|63595.6|63580.6|63557.9|63542.9|888
1595834100000|2020-07-27 07:15:00|63573.8|63558.8|63556.6|63541.6|63589.1|63574.1|63555.3|63540.3|854
1595834400000|2020-07-27 07:20:00|63557.6|63542.6|63585.7|63570.7|63586.3|63571.3|63554.5|63539.5|829
1595834700000|2020-07-27 07:25:00|63586|63571|63593.1|63578.1|63612|63597|63582|63567|869
1595835000000|2020-07-27 07:30:00|63593.4|63578.4|63627.4|63612.4|63630.7|63615.7|63592.4|63577.4|854
1595835300000|2020-07-27 07:35:00|63625.7|63610.7|63671.3|63656.3|63685.2|63670.2|63625.3|63610.3|967
1595835600000|2020-07-27 07:40:00|63671.1|63656.1|63619.6|63604.6|63674.8|63659.8|63615.4|63600.4|870
1595835900000|2020-07-27 07:45:00|63621|63606|63625.8|63610.8|63629.6|63614.6|63601.5|63586.5|876
1595836200000|2020-07-27 07:50:00|63625.9|63610.9|63632.6|63617.6|63643.1|63628.1|63614|63599|839
1595836500000|2020-07-27 07:55:00|63632.5|63617.5|63646.4|63631.4|63657.4|63642.4|63620.9|63605.9|833
1595836800000|2020-07-27 08:00:00|63646.5|63631.5|63613.7|63598.7|63648.5|63633.5|63598.4|63583.4|941
1595837100000|2020-07-27 08:05:00|63613.4|63598.4|63643.8|63628.8|63661|63646|63613.4|63598.4|865
1595837400000|2020-07-27 08:10:00|63642.2|63627.2|63619.2|63604.2|63658.6|63643.6|63617.6|63602.6|799
1595837700000|2020-07-27 08:15:00|63618|63603|63600.3|63585.3|63630.6|63615.6|63598.2|63583.2|779
1595838000000|2020-07-27 08:20:00|63600.5|63585.5|63583.3|63568.3|63603.9|63588.9|63583.3|63568.3|833
1595838300000|2020-07-27 08:25:00|63582.8|63567.8|63566.1|63551.1|63596.4|63581.4|63564.6|63549.6|721
1595838600000|2020-07-27 08:30:00|63567.8|63552.8|63579.8|63564.8|63587.6|63572.6|63566.5|63551.5|774
1595838900000|2020-07-27 08:35:00|63580|63565|63573.4|63558.4|63582.7|63567.7|63562.1|63547.1|768
1595839200000|2020-07-27 08:40:00|63572.7|63557.7|63597.1|63582.1|63598.2|63583.2|63566.4|63551.4|699
1595839500000|2020-07-27 08:45:00|63597|63582|63628.3|63613.3|63628.7|63613.7|63594.3|63579.3|814
1595839800000|2020-07-27 08:50:00|63627.3|63612.3|63635.2|63620.2|63650.9|63635.9|63626.1|63611.1|805
1595840100000|2020-07-27 08:55:00|63636.2|63621.2|63652.6|63637.6|63654|63639|63634.8|63619.8|820
1595840400000|2020-07-27 09:00:00|63652.9|63637.9|63682.3|63667.3|63682.7|63667.7|63644.8|63629.8|852
1595840700000|2020-07-27 09:05:00|63680.4|63665.4|63677.9|63662.9|63686|63671|63665.8|63650.8|825
1595841000000|2020-07-27 09:10:00|63677.2|63662.2|63703.4|63688.4|63708.2|63693.2|63658.3|63643.3|832
1595841300000|2020-07-27 09:15:00|63703.2|63688.2|63718.2|63703.2|63718.9|63703.9|63691.4|63676.4|748
1595841600000|2020-07-27 09:20:00|63717.7|63702.7|63700.8|63685.8|63726.7|63711.7|63697.3|63682.3|782
1595841900000|2020-07-27 09:25:00|63700.9|63685.9|63667.3|63652.3|63704|63689|63654.8|63639.8|781
1595842200000|2020-07-27 09:30:00|63666.7|63651.7|63675.4|63660.4|63693.2|63678.2|63662.4|63647.4|780
1595842500000|2020-07-27 09:35:00|63675.6|63660.6|63631.9|63616.9|63675.8|63660.8|63631.9|63616.9|786
1595842800000|2020-07-27 09:40:00|63632.6|63617.6|63641|63626|63649.6|63634.6|63630.8|63615.8|691
1595843100000|2020-07-27 09:45:00|63642.9|63627.9|63623.8|63608.8|63654.8|63639.8|63623.7|63608.7|736
1595843400000|2020-07-27 09:50:00|63624.1|63609.1|63597.4|63582.4|63627.2|63612.2|63596.8|63581.8|789
1595843700000|2020-07-27 09:55:00|63597.6|63582.6|63593.8|63578.8|63611.8|63596.8|63587.4|63572.4|718
1595844000000|2020-07-27 10:00:00|63593.5|63578.5|63583.4|63568.4|63600.7|63585.7|63574.9|63559.9|769
1595844300000|2020-07-27 10:05:00|63583.1|63568.1|63576.1|63561.1|63583.1|63568.1|63571.5|63556.5|719
1595844600000|2020-07-27 10:10:00|63576.3|63561.3|63566.7|63551.7|63589|63574|63560.9|63545.9|766
1595844900000|2020-07-27 10:15:00|63566.8|63551.8|63518.5|63503.5|63576.5|63561.5|63517.6|63502.6|834
1595845200000|2020-07-27 10:20:00|63518.7|63503.7|63493.5|63478.5|63533.2|63518.2|63493.5|63478.5|851
1595845500000|2020-07-27 10:25:00|63494.8|63479.8|63459.7|63444.7|63519.5|63504.5|63452.3|63437.3|860
1595845800000|2020-07-27 10:30:00|63460.1|63445.1|63482.5|63467.5|63486.7|63471.7|63460.1|63445.1|802
1595846100000|2020-07-27 10:35:00|63481.8|63466.8|63497.8|63482.8|63498.3|63483.3|63466.3|63451.3|729
1595846400000|2020-07-27 10:40:00|63497.6|63482.6|63492.8|63477.8|63509.3|63494.3|63490.2|63475.2|768
1595846700000|2020-07-27 10:45:00|63493|63478|63467.9|63452.9|63497.3|63482.3|63462.3|63447.3|750
1595847000000|2020-07-27 10:50:00|63467.5|63452.5|63475.9|63460.9|63481.9|63466.9|63461.4|63446.4|736
1595847300000|2020-07-27 10:55:00|63475.5|63460.5|63485.8|63470.8|63496.9|63481.9|63475.5|63460.5|816
1595847600000|2020-07-27 11:00:00|63486.3|63471.3|63495.9|63480.9|63509.3|63494.3|63485.8|63470.8|784
1595847900000|2020-07-27 11:05:00|63493.3|63478.3|63515.7|63500.7|63522.9|63507.9|63493.2|63478.2|780
1595848200000|2020-07-27 11:10:00|63515.5|63500.5|63529.3|63514.3|63532.9|63517.9|63497.6|63482.6|778
1595848500000|2020-07-27 11:15:00|63528.7|63513.7|63489.2|63474.2|63529.2|63514.2|63482.3|63467.3|824
1595848800000|2020-07-27 11:20:00|63489|63474|63498|63483|63505.2|63490.2|63478.7|63463.7|735
1595849100000|2020-07-27 11:25:00|63497.8|63482.8|63484.5|63469.5|63507.5|63492.5|63479.3|63464.3|706
1595849400000|2020-07-27 11:30:00|63484.6|63469.6|63471.9|63456.9|63491.1|63476.1|63468.7|63453.7|734
1595849700000|2020-07-27 11:35:00|63472.2|63457.2|63478.6|63463.6|63479.7|63464.7|63466.6|63451.6|676
1595850000000|2020-07-27 11:40:00|63478.7|63463.7|63468.5|63453.5|63495.1|63480.1|63468.4|63453.4|689
1595850300000|2020-07-27 11:45:00|63468.6|63453.6|63497.7|63482.7|63498.8|63483.8|63468.3|63453.3|727
1595850600000|2020-07-27 11:50:00|63497.9|63482.9|63477.5|63462.5|63498|63483|63474.7|63459.7|709
1595850900000|2020-07-27 11:55:00|63477.6|63462.6|63388.9|63373.9|63486.5|63471.5|63383.8|63368.8|867
1595851200000|2020-07-27 12:00:00|63388.8|63373.8|63395.5|63380.5|63414.3|63399.3|63384.2|63369.2|953
1595851500000|2020-07-27 12:05:00|63395.1|63380.1|63378.1|63363.1|63398.9|63383.9|63363.5|63348.5|903
1595851800000|2020-07-27 12:10:00|63378.6|63363.6|63304.9|63289.9|63386.5|63371.5|63279.8|63264.8|987
1595852100000|2020-07-27 12:15:00|63302.5|63287.5|63347.5|63332.5|63349.5|63334.5|63302.1|63287.1|956
1595852400000|2020-07-27 12:20:00|63347.6|63332.6|63378.4|63363.4|63382.2|63367.2|63341.3|63326.3|872
1595852700000|2020-07-27 12:25:00|63379.1|63364.1|63366.6|63346.6|63395.2|63380.2|63361.6|63344.8|800
1595853000000|2020-07-27 12:30:00|63368.5|63348.5|63341|63326|63388.6|63373.6|63339.8|63324.8|932
1595853300000|2020-07-27 12:35:00|63341.7|63326.7|63361.8|63346.8|63395.3|63380.3|63337|63322|941
1595853600000|2020-07-27 12:40:00|63361.4|63346.4|63392.1|63377.1|63395.8|63380.8|63358.5|63343.5|846
1595853900000|2020-07-27 12:45:00|63391.8|63376.8|63397.5|63382.5|63410|63395|63386.1|63371.1|885
1595854200000|2020-07-27 12:50:00|63397.6|63382.6|63419.7|63404.7|63435.4|63420.4|63396.6|63381.6|816
1595854500000|2020-07-27 12:55:00|63421.1|63406.1|63416.6|63401.6|63425|63410|63396.6|63381.6|836
1595854800000|2020-07-27 13:00:00|63416.2|63401.2|63371.3|63356.3|63420.4|63405.4|63365.9|63350.9|821
1595855100000|2020-07-27 13:05:00|63370|63355|63442.1|63427.1|63448.1|63433.1|63370|63355|957
1595855400000|2020-07-27 13:10:00|63442|63427|63447.7|63432.7|63457|63442|63424.6|63409.6|885
1595855700000|2020-07-27 13:15:00|63448|63433|63442.2|63427.2|63454.3|63439.3|63440.5|63425.5|767
1595856000000|2020-07-27 13:20:00|63441.7|63426.7|63462.4|63447.4|63475.8|63460.8|63439.2|63424.2|795
1595856300000|2020-07-27 13:25:00|63462.3|63447.3|63439.2|63424.2|63469.9|63454.9|63439.2|63424.2|850
1595856600000|2020-07-27 13:30:00|63439.8|63424.8|63414.1|63399.1|63448.7|63433.7|63395.9|63380.9|969
1595856900000|2020-07-27 13:35:00|63414.3|63399.3|63397.8|63382.8|63424.2|63409.2|63396.5|63381.5|930
1595857200000|2020-07-27 13:40:00|63397.4|63382.4|63340|63325|63398.3|63383.3|63320.5|63305.5|952
1595857500000|2020-07-27 13:45:00|63340.5|63325.5|63318.1|63303.1|63340.6|63325.6|63310.2|63295.2|877
1595857800000|2020-07-27 13:50:00|63318.5|63303.5|63318.2|63303.2|63337.7|63322.7|63310.8|63295.8|826
1595858100000|2020-07-27 13:55:00|63318.1|63303.1|63303.2|63288.2|63324|63309|63299.8|63284.8|946
1595858400000|2020-07-27 14:00:00|63303.5|63288.5|63326.2|63311.2|63345.4|63330.4|63292.4|63277.4|984
1595858700000|2020-07-27 14:05:00|63325.9|63310.9|63306.6|63291.6|63330|63315|63294.6|63279.6|927
1595859000000|2020-07-27 14:10:00|63306.4|63291.4|63326|63311|63336.2|63321.2|63297.8|63282.8|888
1595859300000|2020-07-27 14:15:00|63324.2|63309.2|63356.7|63341.7|63358.8|63343.8|63318.2|63303.2|901
1595859600000|2020-07-27 14:20:00|63357.5|63342.5|63338.1|63323.1|63365.5|63350.5|63338|63323|847
1595859900000|2020-07-27 14:25:00|63338.5|63323.5|63308.4|63293.4|63342.4|63327.4|63299|63284|927
1595860200000|2020-07-27 14:30:00|63308.3|63293.3|63242.2|63227.2|63316.5|63301.5|63231.8|63215.2|924
1595860500000|2020-07-27 14:35:00|63242.4|63227.4|63213.9|63198.9|63255.9|63240.9|63213.9|63198.9|974
1595860800000|2020-07-27 14:40:00|63214.1|63199.1|63205.4|63190.4|63236.5|63221.5|63203.3|63188.3|985
1595861100000|2020-07-27 14:45:00|63205.9|63190.9|63216.8|63201.8|63225.2|63210.2|63200.6|63185.6|865
1595861400000|2020-07-27 14:50:00|63216.9|63201.9|63255.9|63240.9|63258.5|63243.5|63212|63197|857
1595861700000|2020-07-27 14:55:00|63255.4|63240.4|63207.8|63192.8|63255.7|63240.7|63203.2|63188.2|979
1595862000000|2020-07-27 15:00:00|63208.3|63193.3|63217.9|63202.9|63224.1|63209.1|63185.4|63170.4|946
1595862300000|2020-07-27 15:05:00|63218.1|63203.1|63226.8|63211.8|63230.7|63215.7|63207.4|63192.4|821
1595862600000|2020-07-27 15:10:00|63227.1|63212.1|63213.8|63198.8|63236.1|63221.1|63207.5|63192.5|765
1595862900000|2020-07-27 15:15:00|63213.7|63198.7|63221.7|63206.7|63225.4|63210.4|63203.7|63188.7|815
1595863200000|2020-07-27 15:20:00|63221.5|63206.5|63262.1|63247.1|63268|63253|63217.6|63202.6|825
1595863500000|2020-07-27 15:25:00|63262|63247|63291.4|63276.4|63302.2|63287.2|63259.8|63244.8|798
1595863800000|2020-07-27 15:30:00|63291.5|63276.5|63293|63278|63300.6|63285.6|63283.3|63268.3|831
1595864100000|2020-07-27 15:35:00|63293.8|63278.8|63285.9|63270.9|63311.1|63296.1|63283.7|63268.7|801
1595864400000|2020-07-27 15:40:00|63285.7|63270.7|63314.3|63299.3|63314.5|63299.5|63281.6|63266.6|746
1595864700000|2020-07-27 15:45:00|63314.4|63299.4|63323.5|63308.5|63326.9|63311.9|63304.5|63289.5|760
1595865000000|2020-07-27 15:50:00|63324|63309|63325.5|63310.5|63346.2|63331.2|63323.8|63308.8|742
1595865300000|2020-07-27 15:55:00|63325.6|63310.6|63353|63338|63356.1|63341.1|63317.6|63302.6|797
1595865600000|2020-07-27 16:00:00|63352.9|63337.9|63346.5|63331.5|63365.8|63350.8|63342.5|63327.5|730
1595865900000|2020-07-27 16:05:00|63347.1|63332.1|63338.3|63323.3|63351|63336|63333.6|63318.6|778
1595866200000|2020-07-27 16:10:00|63337.7|63322.7|63350.9|63335.9|63365.6|63350.6|63330.3|63315.3|714
1595866500000|2020-07-27 16:15:00|63349.6|63334.6|63338.1|63323.1|63358.2|63343.2|63330.8|63315.8|759
1595866800000|2020-07-27 16:20:00|63338|63323|63324.6|63309.6|63344.9|63329.9|63323.5|63308.5|760
1595867100000|2020-07-27 16:25:00|63324.4|63309.4|63315.5|63300.5|63326|63311|63311.9|63296.9|717
1595867400000|2020-07-27 16:30:00|63320.5|63305.5|63331.2|63316.2|63340.7|63325.7|63312|63297|727
1595867700000|2020-07-27 16:35:00|63331.5|63316.5|63319.4|63304.4|63338.9|63323.9|63318.9|63303.9|769
1595868000000|2020-07-27 16:40:00|63319.7|63304.7|63328.2|63313.2|63329.8|63314.8|63312.9|63297.9|677
1595868300000|2020-07-27 16:45:00|63328.5|63313.5|63346.2|63331.2|63346.7|63331.7|63322.8|63307.8|807
1595868600000|2020-07-27 16:50:00|63346.1|63331.1|63359.5|63344.5|63363.5|63348.5|63343.4|63328.4|709
1595868900000|2020-07-27 16:55:00|63359.4|63344.4|63378.6|63363.6|63386.8|63371.8|63359.1|63344.1|803
1595869200000|2020-07-27 17:00:00|63378.7|63363.7|63348.7|63333.7|63378.8|63363.8|63345.2|63330.2|738
1595869500000|2020-07-27 17:05:00|63348.6|63333.6|63357.6|63342.6|63365.1|63350.1|63348.2|63333.2|571
1595869800000|2020-07-27 17:10:00|63357.5|63342.5|63356.7|63341.7|63367.3|63352.3|63350.8|63335.8|565
1595870100000|2020-07-27 17:15:00|63356.9|63341.9|63353.6|63338.6|63358.4|63343.4|63345.4|63330.4|631
1595870400000|2020-07-27 17:20:00|63353.5|63338.5|63352.4|63337.4|63355.1|63340.1|63346.8|63331.8|582
1595870700000|2020-07-27 17:25:00|63352.3|63337.3|63348.5|63333.5|63353.6|63338.6|63341.7|63326.7|538
1595871000000|2020-07-27 17:30:00|63348.3|63333.3|63337.4|63322.4|63351.6|63336.6|63335|63320|580
1595871300000|2020-07-27 17:35:00|63337.6|63322.6|63333|63318|63346.9|63331.9|63332.8|63317.8|565
1595871600000|2020-07-27 17:40:00|63332.9|63317.9|63343.8|63328.8|63344.1|63329.1|63328|63313|555
1595871900000|2020-07-27 17:45:00|63346.2|63331.2|63327|63312|63346.2|63331.2|63324.4|63309.4|530
1595872200000|2020-07-27 17:50:00|63327.1|63312.1|63333.3|63318.3|63339.7|63324.7|63326.4|63311.4|565
1595872500000|2020-07-27 17:55:00|63333.1|63318.1|63325|63310|63335.3|63320.3|63319.8|63304.8|645
1595872800000|2020-07-27 18:00:00|63324.5|63309.5|63305.9|63290.9|63324.5|63309.5|63301.4|63286.4|681
1595873100000|2020-07-27 18:05:00|63305.4|63290.4|63306.9|63291.9|63309.4|63294.4|63296.6|63281.6|492
1595873400000|2020-07-27 18:10:00|63306.5|63291.5|63284.6|63269.6|63308.3|63293.3|63284.1|63269.1|638
1595873700000|2020-07-27 18:15:00|63284.2|63269.2|63311.6|63296.6|63313|63298|63275.7|63260.7|690
1595874000000|2020-07-27 18:20:00|63311.7|63296.7|63282.6|63267.6|63312|63297|63274.6|63259.6|647
1595874300000|2020-07-27 18:25:00|63282.7|63267.7|63302.4|63287.4|63311.6|63296.6|63279|63264|660
1595874600000|2020-07-27 18:30:00|63302|63287|63311.9|63296.9|63318.9|63303.9|63299.9|63284.9|620
1595874900000|2020-07-27 18:35:00|63312.4|63297.4|63311.5|63296.5|63312.4|63297.4|63300.1|63285.1|531
1595875200000|2020-07-27 18:40:00|63311.6|63296.6|63313|63298|63320|63305|63311.1|63296.1|587
1595875500000|2020-07-27 18:45:00|63312.1|63297.1|63327.4|63307.4|63327.5|63309.7|63311.2|63296.2|628
1595875800000|2020-07-27 18:50:00|63323.9|63308.9|63340.1|63325.1|63343.4|63327.2|63315.7|63299.8|624
1595876100000|2020-07-27 18:55:00|63340.3|63325.3|63351|63336|63351|63336|63332.5|63317.5|708
1595876400000|2020-07-27 19:00:00|63352.4|63337.4|63349.9|63334.9|63358|63340.6|63343.9|63327.4|676
1595876700000|2020-07-27 19:05:00|63350|63335|63359.3|63344.3|63363.5|63348.5|63344.5|63327.9|635
1595877000000|2020-07-27 19:10:00|63359.4|63344.4|63385.4|63370.4|63388.9|63373.9|63359.4|63344.4|682
1595877300000|2020-07-27 19:15:00|63385.5|63370.5|63390.8|63375.8|63393.1|63378.1|63379.5|63364.5|634
1595877600000|2020-07-27 19:20:00|63390.9|63375.9|63376.3|63361.3|63392.3|63377.3|63371|63356|590
1595877900000|2020-07-27 19:25:00|63376.4|63361.4|63370|63355|63378.4|63362.3|63360.6|63345.6|581
1595878200000|2020-07-27 19:30:00|63369.8|63354.8|63363.6|63348.6|63370.7|63355.6|63357.2|63339.7|625
1595878500000|2020-07-27 19:35:00|63363.7|63348.7|63384.3|63364.3|63384.6|63365.4|63363.6|63345.7|587
1595878800000|2020-07-27 19:40:00|63384.4|63364.4|63390.7|63370.7|63397.3|63378.9|63380.5|63362.2|573
1595879100000|2020-07-27 19:45:00|63391.2|63371.2|63380.1|63360.1|63395.2|63376.6|63378.2|63360.1|528
1595879400000|2020-07-27 19:50:00|63380.2|63360.2|63384.3|63364.3|63395.6|63377|63377.4|63360|627
1595879700000|2020-07-27 19:55:00|63384.4|63364.4|63378.9|63358.9|63387.9|63368.3|63365.1|63349.3|716
1595880000000|2020-07-27 20:00:00|63380.7|63360.7|63372.5|63357.5|63386.7|63369.2|63365.4|63348.7|539
1595880300000|2020-07-27 20:05:00|63374.5|63354.5|63368.6|63348.6|63377|63360.3|63363.4|63346|368
1595880600000|2020-07-27 20:10:00|63369.6|63349.6|63367.7|63347.7|63371.1|63351.9|63363.6|63345.4|319
1595880900000|2020-07-27 20:15:00|63368.4|63348.4|63363.7|63343.7|63376.2|63358.7|63363.2|63343.2|387
1595881200000|2020-07-27 20:20:00|63363.4|63343.4|63360.1|63340.1|63367|63347.3|63359.3|63339.3|365
1595881500000|2020-07-27 20:25:00|63360.2|63340.2|63364.6|63344.6|63366.5|63348.4|63356.9|63337.6|333
1595881800000|2020-07-27 20:30:00|63365.2|63345.2|63374.3|63359.3|63380.9|63363.3|63360.6|63342.4|449
1595882100000|2020-07-27 20:35:00|63374.4|63359.4|63376.9|63356.9|63378.8|63361.3|63371.8|63354|470
1595882400000|2020-07-27 20:40:00|63377.2|63357.2|63368.5|63348.5|63377.8|63360.7|63367.1|63347.1|460
1595882700000|2020-07-27 20:45:00|63368.6|63348.6|63356.4|63336.4|63369.6|63349.6|63355.5|63335.5|519
1595883000000|2020-07-27 20:50:00|63357.3|63337.3|63346.2|63326.2|63365.4|63345.4|63343.7|63323.7|506
1595883300000|2020-07-27 20:55:00|63345.4|63325.4|63345.2|63325.2|63354.8|63334.8|63337.5|63317.5|564
1595883600000|2020-07-27 21:00:00|63345.5|63325.5|63361.9|63316.2|63362.7|63330.8|63340.4|63313.7|38
1595883900000|2020-07-27 21:05:00|63384.1|63286.2|63391.1|63298.9|63394.3|63321.8|63342.8|63275.2|181
1595884200000|2020-07-27 21:10:00|63387.6|63285.6|63386.5|63298.3|63396.8|63328.7|63333.8|63280.8|191
1595884500000|2020-07-27 21:15:00|63389.8|63291|63379.1|63311.2|63393.9|63324.4|63351.9|63280.6|288
1595884800000|2020-07-27 21:20:00|63374.8|63310.9|63345.3|63299.7|63392.1|63335.8|63340.6|63292.5|312
1595885100000|2020-07-27 21:25:00|63347.1|63300.5|63384.5|63293|63391.2|63319.4|63339.5|63284|249
1595885400000|2020-07-27 21:30:00|63384.7|63301.5|63371|63311.4|63397.2|63322.9|63357.4|63292.8|314
1595885700000|2020-07-27 21:35:00|63369.3|63316|63366.4|63317.8|63378.1|63325|63356.6|63295.9|282
1595886000000|2020-07-27 21:40:00|63368.4|63312|63363.3|63324.2|63374.7|63326.8|63356.1|63306|289
1595886300000|2020-07-27 21:45:00|63360.6|63323.7|63364.9|63323.1|63371.7|63326.4|63360.6|63309.1|208
1595886600000|2020-07-27 21:50:00|63365|63322.4|63362.9|63322.3|63369.5|63328|63361.2|63314.1|416
1595886900000|2020-07-27 21:55:00|63362.7|63322.2|63363.7|63319.6|63366.7|63324.2|63351.4|63308.9|410
1595887200000|2020-07-27 22:00:00|63360|63318.2|63357.6|63315.2|63371.6|63320.8|63347.5|63303.9|523
1595887500000|2020-07-27 22:05:00|63362.1|63310.4|63345.4|63306.2|63363.3|63320.5|63342.2|63303.9|564
1595887800000|2020-07-27 22:10:00|63346.5|63305|63323.5|63301|63347.3|63308.5|63320.8|63296.4|529
1595888100000|2020-07-27 22:15:00|63322.1|63298.1|63321.6|63298.6|63323.6|63300.2|63310.4|63281.5|333
1595888400000|2020-07-27 22:20:00|63324.2|63295.4|63314.6|63291.6|63329.3|63307.6|63309.7|63286.6|411
1595888700000|2020-07-27 22:25:00|63314.5|63292.4|63310.7|63286.5|63318.6|63298.6|63309.6|63283.7|460
1595889000000|2020-07-27 22:30:00|63309.9|63286.6|63310.9|63286.8|63315.2|63291.8|63303.5|63278|604
1595889300000|2020-07-27 22:35:00|63311|63283.2|63303.6|63282.7|63312.4|63289.9|63301.4|63277.2|416
1595889600000|2020-07-27 22:40:00|63303.8|63282.9|63303.7|63277.8|63308.7|63285.2|63300.5|63276.7|295
1595889900000|2020-07-27 22:45:00|63302.4|63279|63306.1|63283.2|63310.3|63287.2|63302.2|63274.2|389
1595890200000|2020-07-27 22:50:00|63304.4|63283.3|63287|63262.7|63307.4|63283.3|63281|63256.3|519
1595890500000|2020-07-27 22:55:00|63286.5|63263|63284.5|63260.8|63290.4|63267.2|63279.8|63257.7|435
1595890800000|2020-07-27 23:00:00|63283.4|63235.9|63303|63281.3|63314.9|63287.7|63282.9|63235.4|602
1595891100000|2020-07-27 23:05:00|63302.8|63280.4|63327.4|63306|63331.2|63308.9|63300.8|63278.4|561
1595891400000|2020-07-27 23:10:00|63326|63305.3|63326|63305.1|63335.4|63313.5|63323.2|63301.5|575
1595891700000|2020-07-27 23:15:00|63325.9|63304.6|63343|63320.7|63345.7|63321.3|63323.8|63303|551
1595892000000|2020-07-27 23:20:00|63342.8|63320.1|63341|63320|63348.9|63326.8|63334.3|63313.3|620
1595892300000|2020-07-27 23:25:00|63342|63318.4|63330.4|63309.8|63350.4|63327.8|63329.1|63307.6|538
1595892600000|2020-07-27 23:30:00|63331|63309.9|63307.5|63287.5|63336.3|63312.7|63306.1|63286.1|520
1595892900000|2020-07-27 23:35:00|63307.3|63287.3|63303.1|63283.1|63311|63291|63294.4|63274.3|561
1595893200000|2020-07-27 23:40:00|63303|63283|63285.4|63265.4|63311.6|63291.6|63282.7|63262.7|563
1595893500000|2020-07-27 23:45:00|63285.2|63265.2|63269.9|63249.9|63287.8|63267.8|63269.3|63249.3|510
1595893800000|2020-07-27 23:50:00|63269.8|63249.8|63275.5|63255.5|63288.5|63267.1|63256.3|63236.2|498
1595894100000|2020-07-27 23:55:00|63275.6|63255.6|63248.9|63228.9|63278.5|63256.4|63244.8|63224.8|572
1595894400000|2020-07-28 00:00:00|63249.9|63229.9|63271.6|63251.6|63284.7|63264.7|63246.7|63226.7|777
1595894700000|2020-07-28 00:05:00|63271.4|63251.4|63265|63245|63272.5|63252.5|63259.4|63239.4|581
1595895000000|2020-07-28 00:10:00|63264.8|63244.8|63258|63238|63267.3|63247.3|63244.3|63225|660
1595895300000|2020-07-28 00:15:00|63258.1|63238.1|63267.3|63247.3|63273.9|63253.9|63249.5|63229.5|630
1595895600000|2020-07-28 00:20:00|63267.4|63247.4|63273.5|63253.5|63285.2|63265.2|63262.6|63244.9|577
1595895900000|2020-07-28 00:25:00|63273.6|63253.6|63275.1|63255.1|63280.9|63261.4|63273.6|63253.6|497
1595896200000|2020-07-28 00:30:00|63275.3|63255.3|63286.4|63266.4|63287.4|63267.4|63274.6|63254.6|432
1595896500000|2020-07-28 00:35:00|63286.2|63266.2|63281.2|63261.2|63292.7|63272.7|63278.8|63258.8|534
1595896800000|2020-07-28 00:40:00|63281.5|63261.5|63270.3|63250.3|63281.8|63261.8|63268.2|63248.2|566
1595897100000|2020-07-28 00:45:00|63270.6|63250.6|63249.2|63229.2|63275.5|63255.5|63244.3|63224.3|524
1595897400000|2020-07-28 00:50:00|63249.1|63229.1|63244.5|63224.5|63250|63230|63223.4|63203.4|755
1595897700000|2020-07-28 00:55:00|63243.8|63223.8|63261.8|63241.8|63262.1|63242.1|63243.8|63223.8|703
1595898000000|2020-07-28 01:00:00|63261.5|63241.5|63271.2|63251.2|63271.6|63251.6|63253.4|63233.4|805
1595898300000|2020-07-28 01:05:00|63270.3|63250.3|63249.1|63229.1|63276.6|63256.6|63247.1|63227.1|693
1595898600000|2020-07-28 01:10:00|63249|63229|63251|63231|63261.9|63241.9|63242.4|63222.4|751
1595898900000|2020-07-28 01:15:00|63250.4|63230.4|63225|63205|63251.6|63231.6|63222.1|63202.1|815
1595899200000|2020-07-28 01:20:00|63224.1|63204.1|63246.2|63226.2|63248.2|63228.2|63220.2|63200.2|790
1595899500000|2020-07-28 01:25:00|63246.1|63226.1|63264.9|63244.9|63271.9|63251.9|63240.7|63220.7|744
1595899800000|2020-07-28 01:30:00|63265|63245|63286|63266|63289.7|63269.7|63261.8|63241.8|739
1595900100000|2020-07-28 01:35:00|63286.3|63266.3|63298|63278|63308.8|63288.8|63284.5|63264.5|765
1595900400000|2020-07-28 01:40:00|63298.2|63278.2|63302.4|63282.4|63307.5|63287.5|63295|63275|665
1595900700000|2020-07-28 01:45:00|63304|63284|63313.4|63293.4|63316.4|63296.4|63300.8|63280.8|584
1595901000000|2020-07-28 01:50:00|63312.8|63292.8|63300.8|63280.8|63317.2|63297.2|63300.8|63280.8|574
1595901300000|2020-07-28 01:55:00|63301|63281|63302.5|63282.5|63307.9|63287.9|63296.4|63276.4|575
1595901600000|2020-07-28 02:00:00|63302.4|63282.4|63293.6|63273.6|63302.5|63282.5|63276.3|63256.3|665
1595901900000|2020-07-28 02:05:00|63293.4|63273.4|63309.5|63289.5|63312|63292|63289.8|63269.8|600
1595902200000|2020-07-28 02:10:00|63309.6|63289.6|63312.1|63292.1|63319.1|63299.1|63301.6|63283.2|627
1595902500000|2020-07-28 02:15:00|63312.4|63292.4|63298.7|63278.7|63312.6|63292.6|63292.8|63273.1|535
1595902800000|2020-07-28 02:20:00|63298.2|63278.2|63304.3|63284.3|63309.3|63290.4|63295.2|63277.3|609
1595903100000|2020-07-28 02:25:00|63305.1|63285.1|63292.9|63272.9|63309.7|63290.4|63284|63264|670
1595903400000|2020-07-28 02:30:00|63292.6|63272.6|63294.4|63274.4|63310.6|63290.6|63291.5|63271.5|625
1595903700000|2020-07-28 02:35:00|63295.2|63275.2|63306.3|63286.3|63309.2|63289.2|63288.5|63270.9|613
1595904000000|2020-07-28 02:40:00|63306.4|63286.4|63324.3|63304.3|63324.3|63304.3|63303|63283|627
1595904300000|2020-07-28 02:45:00|63323.7|63303.7|63337.1|63317.1|63338.6|63318.6|63320.2|63302.7|680
1595904600000|2020-07-28 02:50:00|63337.5|63317.5|63355.5|63335.5|63361|63341|63330.6|63313.1|715
1595904900000|2020-07-28 02:55:00|63355.3|63335.3|63371.6|63356.6|63382.7|63362.7|63351.9|63332.9|872
1595905200000|2020-07-28 03:00:00|63372.6|63357.6|63416.2|63396.2|63416.2|63396.2|63361.7|63341.7|853
1595905500000|2020-07-28 03:05:00|63415.2|63395.2|63422.5|63402.5|63451.7|63432.5|63406.6|63386.6|1053
1595905800000|2020-07-28 03:10:00|63422.6|63402.6|63427|63407|63445.3|63425.3|63410.9|63392.1|851
1595906100000|2020-07-28 03:15:00|63427.5|63407.5|63428.1|63408.1|63449|63429.9|63418.9|63401.1|876
1595906400000|2020-07-28 03:20:00|63428.2|63408.2|63420|63400|63429.4|63409.4|63404.6|63387.2|818
1595906700000|2020-07-28 03:25:00|63420.8|63400.8|63417.8|63397.8|63432.1|63414.6|63411.9|63393.7|720
1595907000000|2020-07-28 03:30:00|63418.5|63398.5|63405.1|63385.1|63420.1|63402.4|63400.3|63382|659
1595907300000|2020-07-28 03:35:00|63404.5|63384.5|63425|63410|63427.4|63410|63393.7|63373.8|707
1595907600000|2020-07-28 03:40:00|63425.1|63410.1|63437.4|63417.4|63442.8|63425.1|63420.6|63403.3|689
1595907900000|2020-07-28 03:45:00|63437.1|63417.1|63464|63444|63464|63444|63429.7|63409.7|731
1595908200000|2020-07-28 03:50:00|63463.6|63443.6|63523.8|63503.8|63530.2|63511.2|63445.1|63428.3|805
1595908500000|2020-07-28 03:55:00|63520.2|63505.2|63485.3|63465.3|63540.6|63520.6|63479.5|63461.1|888
1595908800000|2020-07-28 04:00:00|63485.5|63465.5|63486.2|63466.2|63507.3|63487.3|63477|63457|760
1595909100000|2020-07-28 04:05:00|63486.6|63466.6|63474.4|63459.4|63494.2|63476.2|63468|63448.2|669
1595909400000|2020-07-28 04:10:00|63474.5|63459.5|63486.1|63471.1|63493|63476.1|63472.7|63454.7|692
1595909700000|2020-07-28 04:15:00|63489.2|63469.2|63497|63482|63517.8|63501.4|63479.4|63462.2|649
1595910000000|2020-07-28 04:20:00|63496.6|63481.6|63487.2|63467.2|63500.2|63482.4|63480.7|63462.7|659
1595910300000|2020-07-28 04:25:00|63487.3|63467.3|63479.3|63459.3|63487.3|63467.3|63466.8|63449.2|509
1595910600000|2020-07-28 04:30:00|63479|63459|63441.3|63421.3|63483.8|63466.2|63438.6|63420.3|632
1595910900000|2020-07-28 04:35:00|63441.1|63421.1|63446.9|63426.9|63461.9|63444.3|63440|63421.1|659
1595911200000|2020-07-28 04:40:00|63446.8|63426.8|63437.5|63417.5|63454|63434|63429.4|63411.9|602
1595911500000|2020-07-28 04:45:00|63436.5|63416.5|63437.6|63422.6|63450.4|63434.1|63436.5|63416.5|403
1595911800000|2020-07-28 04:50:00|63437.5|63422.5|63431.6|63416.6|63444.6|63424.6|63426.8|63408.7|514
1595912100000|2020-07-28 04:55:00|63431.7|63416.7|63454.8|63434.8|63458.7|63438.7|63425.9|63407.9|490
1595912400000|2020-07-28 05:00:00|63455|63435|63447.8|63432.8|63461.2|63443.6|63441.9|63423.1|548
1595912700000|2020-07-28 05:05:00|63448|63433|63459.1|63439.1|63477.6|63458.3|63443.2|63427.9|685
1595913000000|2020-07-28 05:10:00|63460|63440|63451.2|63431.2|63462.5|63445.3|63437.2|63418.6|635
1595913300000|2020-07-28 05:15:00|63451.1|63431.1|63448.7|63433.7|63473.6|63457.8|63445.4|63429.2|538
1595913600000|2020-07-28 05:20:00|63448.6|63433.6|63474.8|63459.8|63484.9|63467.2|63448.5|63431.2|612
1595913900000|2020-07-28 05:25:00|63474.7|63459.7|63487.1|63467.1|63487.4|63469.8|63467|63449.4|656
1595914200000|2020-07-28 05:30:00|63486.1|63466.1|63469.7|63449.7|63511.5|63491.5|63466.3|63448.1|783
1595914500000|2020-07-28 05:35:00|63469.3|63449.3|63474.4|63454.4|63477|63459.1|63464.6|63447|527
1595914800000|2020-07-28 05:40:00|63474.2|63454.2|63476.8|63456.8|63486|63467.7|63471.3|63454.1|578
1595915100000|2020-07-28 05:45:00|63477.1|63457.1|63446.4|63426.4|63477.1|63460.8|63439.9|63423.4|753
1595915400000|2020-07-28 05:50:00|63446.6|63426.6|63442.7|63427.7|63452.8|63435.3|63431.8|63416.3|586
1595915700000|2020-07-28 05:55:00|63443.5|63428.5|63437.9|63417.9|63467.9|63450.8|63435.9|63417.9|669
1595916000000|2020-07-28 06:00:00|63435|63420|63430.3|63415.3|63439.4|63420|63414.9|63396.5|872
1595916300000|2020-07-28 06:05:00|63430.4|63415.4|63411.6|63396.6|63434.5|63419.5|63404.6|63389.3|752
1595916600000|2020-07-28 06:10:00|63411.7|63396.7|63442.9|63427.9|63459.7|63444.7|63406.4|63391.4|810
1595916900000|2020-07-28 06:15:00|63445.6|63430.6|63436.9|63421.9|63459.5|63444.5|63426.8|63411.8|727
1595917200000|2020-07-28 06:20:00|63436.3|63421.3|63470.7|63455.7|63475|63458.5|63422.9|63407.9|769
1595917500000|2020-07-28 06:25:00|63471|63456|63456|63436|63486.1|63471.1|63450.3|63432.6|796
1595917800000|2020-07-28 06:30:00|63456.8|63436.8|63430|63415|63457.6|63442|63424.6|63406.4|813
1595918100000|2020-07-28 06:35:00|63433.7|63418.7|63469.8|63454.8|63473.7|63458.1|63430.5|63415.5|768
1595918400000|2020-07-28 06:40:00|63470.6|63455.6|63472.8|63457.8|63487.8|63471.5|63466.5|63451.5|825
1595918700000|2020-07-28 06:45:00|63471.5|63456.5|63463.6|63448.6|63481.1|63466.1|63438.9|63423.9|740
1595919000000|2020-07-28 06:50:00|63463.7|63448.7|63480.3|63465.3|63493|63478|63452.3|63437.3|711
1595919300000|2020-07-28 06:55:00|63481.3|63466.3|63477.3|63462.3|63492.8|63477.8|63465.8|63450.8|778
1595919600000|2020-07-28 07:00:00|63478.9|63458.9|63437.9|63422.9|63479.5|63461.9|63430.5|63415.5|850
1595919900000|2020-07-28 07:05:00|63437.6|63422.6|63469.5|63454.5|63474.2|63459.2|63432.9|63417.9|769
1595920200000|2020-07-28 07:10:00|63471.2|63456.2|63465.8|63450.8|63477.3|63462.3|63446.9|63431.9|845
1595920500000|2020-07-28 07:15:00|63465.5|63450.5|63480.1|63465.1|63482.1|63466.2|63450.6|63435.6|758
1595920800000|2020-07-28 07:20:00|63480.4|63465.4|63477.6|63462.6|63495.4|63478|63460.3|63444|846
1595921100000|2020-07-28 07:25:00|63477.7|63462.7|63472.9|63457.9|63488.7|63473|63461|63446|765
1595921400000|2020-07-28 07:30:00|63473|63458|63523|63508|63531.6|63516.6|63464.6|63449.6|963
1595921700000|2020-07-28 07:35:00|63522.9|63507.9|63554.7|63539.7|63564.1|63548.7|63519.1|63504.1|1020
1595922000000|2020-07-28 07:40:00|63556.9|63541.9|63552.4|63537.4|63563.4|63545.6|63533.5|63518.5|921
1595922300000|2020-07-28 07:45:00|63552.3|63537.3|63530.9|63515.9|63560.3|63545.3|63525.1|63510.1|865
1595922600000|2020-07-28 07:50:00|63530.7|63515.7|63543.3|63528.3|63554.7|63539.7|63522.1|63507.1|909
1595922900000|2020-07-28 07:55:00|63542|63527|63566.4|63551.4|63594.1|63579.1|63538.1|63523.1|948
1595923200000|2020-07-28 08:00:00|63564|63549|63560.7|63545.7|63566.6|63551.6|63537|63522|914
1595923500000|2020-07-28 08:05:00|63560.6|63545.6|63613.8|63598.8|63627.5|63608.2|63555.6|63540.6|963
1595923800000|2020-07-28 08:10:00|63614.1|63599.1|63581.1|63566.1|63631.2|63615.7|63570.7|63555.7|916
1595924100000|2020-07-28 08:15:00|63581.2|63566.2|63589.3|63574.3|63606|63591|63570.6|63555.6|836
1595924400000|2020-07-28 08:20:00|63589.6|63574.6|63594.3|63579.3|63616.1|63601.1|63587|63572|858
1595924700000|2020-07-28 08:25:00|63594.2|63579.2|63587.5|63572.5|63608|63593|63575.8|63560.8|772
1595925000000|2020-07-28 08:30:00|63585.9|63570.9|63542.3|63527.3|63586.3|63571.3|63538.4|63523.4|837
1595925300000|2020-07-28 08:35:00|63542.2|63527.2|63547.6|63532.6|63566.6|63551.6|63540.6|63525.6|787
1595925600000|2020-07-28 08:40:00|63547.7|63532.7|63564.8|63549.8|63573.1|63557.1|63542.8|63527.8|736
1595925900000|2020-07-28 08:45:00|63562.6|63547.6|63550.2|63535.2|63568|63553|63542.1|63527.1|805
1595926200000|2020-07-28 08:50:00|63551.6|63536.6|63538.6|63523.6|63553.9|63538.9|63537.3|63522.3|776
1595926500000|2020-07-28 08:55:00|63538.3|63523.3|63509.1|63494.1|63541.4|63526.4|63504.2|63489.2|858
1595926800000|2020-07-28 09:00:00|63508.2|63493.2|63515.8|63500.8|63527.7|63512.7|63506.9|63491.9|833
1595927100000|2020-07-28 09:05:00|63515.7|63500.7|63542.4|63527.4|63547.6|63532.6|63510.1|63495.1|756
1595927400000|2020-07-28 09:10:00|63542.1|63527.1|63561.1|63546.1|63563|63548|63539.1|63524.1|775
1595927700000|2020-07-28 09:15:00|63561.3|63546.3|63552.6|63537.6|63564.2|63549.2|63543.3|63528.3|729
1595928000000|2020-07-28 09:20:00|63552.7|63537.7|63526.5|63511.5|63557.2|63542.2|63526.4|63511.4|694
1595928300000|2020-07-28 09:25:00|63525.2|63510.2|63504.8|63489.8|63528.2|63513.2|63500.3|63485.3|721
1595928600000|2020-07-28 09:30:00|63504.5|63489.5|63504.5|63489.5|63507.5|63492.3|63487.4|63472.4|762
1595928900000|2020-07-28 09:35:00|63503.8|63488.8|63494.9|63479.9|63512.8|63497.8|63492.5|63477.5|745
1595929200000|2020-07-28 09:40:00|63495.7|63480.7|63467.1|63452.1|63497.1|63482.1|63461.3|63446.3|736
1595929500000|2020-07-28 09:45:00|63466.9|63451.9|63430.3|63415.3|63469.7|63454.7|63428.6|63413.6|765
1595929800000|2020-07-28 09:50:00|63430.1|63415.1|63451.2|63436.2|63455.4|63440.4|63424|63409|821
1595930100000|2020-07-28 09:55:00|63451.9|63436.9|63467.8|63452.8|63473.6|63458.6|63439.5|63424.5|783
1595930400000|2020-07-28 10:00:00|63467.5|63452.5|63451.5|63436.5|63482|63467|63449.1|63434.1|812
1595930700000|2020-07-28 10:05:00|63450.8|63435.8|63450.5|63435.5|63467.1|63452.1|63446.4|63431.4|807
1595931000000|2020-07-28 10:10:00|63449.9|63434.9|63442.4|63427.4|63455.3|63440.3|63431.6|63416.6|759
1595931300000|2020-07-28 10:15:00|63443.4|63428.4|63451.6|63436.6|63458.2|63443.2|63443.4|63428.4|773
1595931600000|2020-07-28 10:20:00|63451.7|63436.7|63473.2|63458.2|63475.7|63460.7|63448.9|63433.9|677
1595931900000|2020-07-28 10:25:00|63472|63457|63465.4|63450.4|63479.3|63464.3|63449.2|63434.2|622
1595932200000|2020-07-28 10:30:00|63465.8|63450.8|63480.1|63465.1|63485.6|63470.6|63462.8|63447.8|630
1595932500000|2020-07-28 10:35:00|63479.7|63464.7|63459.5|63444.5|63484.5|63469.5|63459.5|63444.5|713
1595932800000|2020-07-28 10:40:00|63459.8|63444.8|63445.9|63430.9|63464.8|63449.8|63440.5|63425.5|701
1595933100000|2020-07-28 10:45:00|63445.8|63430.8|63416.6|63401.6|63448.4|63433.4|63414|63399|764
1595933400000|2020-07-28 10:50:00|63417|63402|63430.6|63415.6|63431.4|63416.4|63405.4|63390.4|803
1595933700000|2020-07-28 10:55:00|63429.6|63414.6|63417.4|63402.4|63442.8|63427.8|63417.3|63402.3|674
1595934000000|2020-07-28 11:00:00|63417.6|63402.6|63403.8|63388.8|63429.3|63414.3|63396.8|63381.8|739
1595934300000|2020-07-28 11:05:00|63403.7|63388.7|63390.5|63375.5|63412|63397|63388.9|63373.9|653
1595934600000|2020-07-28 11:10:00|63391.1|63376.1|63405.9|63390.9|63414.4|63399.4|63389.7|63374.7|697
1595934900000|2020-07-28 11:15:00|63406.3|63391.3|63415|63400|63430.8|63415.8|63406.2|63391.2|779
1595935200000|2020-07-28 11:20:00|63415.2|63400.2|63409.5|63394.5|63427|63412|63408.4|63393.4|717
1595935500000|2020-07-28 11:25:00|63409.8|63394.8|63416.4|63401.4|63432.2|63417.2|63409.8|63394.8|665
1595935800000|2020-07-28 11:30:00|63416.2|63401.2|63442.7|63427.7|63456.1|63441.1|63411.9|63396.9|777
1595936100000|2020-07-28 11:35:00|63442.8|63427.8|63491.4|63476.4|63501.1|63486.1|63442.5|63427.5|899
1595936400000|2020-07-28 11:40:00|63491|63476|63519.3|63499.3|63524.7|63508.5|63477.2|63462.2|864
1595936700000|2020-07-28 11:45:00|63519.4|63504.4|63583.8|63568.8|63584.1|63569.1|63519.4|63504.4|968
1595937000000|2020-07-28 11:50:00|63584.2|63569.2|63564|63549|63584.2|63569.2|63552.3|63535|846
1595937300000|2020-07-28 11:55:00|63562.8|63547.8|63598.2|63583.2|63619.4|63604.4|63552.2|63536.5|968
1595937600000|2020-07-28 12:00:00|63596.4|63581.4|63545.9|63530.9|63598.2|63583.2|63540.8|63525.8|917
1595937900000|2020-07-28 12:05:00|63547.3|63532.3|63549.2|63534.2|63559.5|63544.5|63528.8|63513.8|814
1595938200000|2020-07-28 12:10:00|63549.1|63534.1|63530.2|63515.2|63555.5|63540.5|63524.9|63509.9|891
1595938500000|2020-07-28 12:15:00|63529.2|63514.2|63532.4|63517.4|63539.1|63524.1|63519.2|63504.2|822
1595938800000|2020-07-28 12:20:00|63531.8|63516.8|63496.6|63481.6|63535.4|63520.4|63495.8|63480.8|726
1595939100000|2020-07-28 12:25:00|63496.4|63481.4|63493.7|63478.7|63509.2|63493.6|63483.9|63468.9|852
1595939400000|2020-07-28 12:30:00|63494.9|63479.9|63489.3|63474.3|63508.4|63493.4|63486|63471|862
1595939700000|2020-07-28 12:35:00|63488.5|63473.5|63454.5|63439.5|63497.3|63482.3|63453.6|63438.6|779
1595940000000|2020-07-28 12:40:00|63454.3|63439.3|63454.6|63434.6|63456.1|63441.1|63426.2|63411.2|886
1595940300000|2020-07-28 12:45:00|63453.6|63438.6|63455.6|63440.6|63475.2|63459.3|63449.9|63434.9|802
1595940600000|2020-07-28 12:50:00|63455.8|63440.8|63447.8|63432.8|63472.8|63455.7|63440.7|63423.7|754
1595940900000|2020-07-28 12:55:00|63448.1|63433.1|63444.6|63424.6|63467.7|63451.9|63437.9|63421.9|805
1595941200000|2020-07-28 13:00:00|63445.7|63425.7|63451.8|63436.8|63453.3|63437.3|63425.7|63409.1|884
1595941500000|2020-07-28 13:05:00|63451.9|63436.9|63481.6|63466.6|63504.9|63489.6|63446.1|63430.3|918
1595941800000|2020-07-28 13:10:00|63481.9|63466.9|63460.6|63445.6|63484.2|63468.7|63451.1|63433.4|889
1595942100000|2020-07-28 13:15:00|63460.2|63445.2|63450.8|63435.8|63483.6|63464.2|63440.9|63424.9|898
1595942400000|2020-07-28 13:20:00|63450.7|63435.7|63454.4|63439.4|63473.6|63456.4|63442.2|63426|826
1595942700000|2020-07-28 13:25:00|63452.5|63437.5|63460.7|63440.7|63474.6|63457.4|63441.1|63424|851
1595943000000|2020-07-28 13:30:00|63459.7|63439.7|63451.9|63431.9|63470.2|63450.2|63393.7|63373.7|1098
1595943300000|2020-07-28 13:35:00|63452.5|63432.5|63490.4|63470.4|63491.5|63472.7|63424.5|63405.5|1073
1595943600000|2020-07-28 13:40:00|63490.2|63470.2|63439.4|63419.4|63490.4|63470.5|63424.3|63404.3|979
1595943900000|2020-07-28 13:45:00|63439.5|63419.5|63407.4|63387.4|63450|63430|63394.4|63376.5|998
1595944200000|2020-07-28 13:50:00|63407.1|63387.1|63448.8|63428.8|63455.1|63438.3|63398.3|63380.5|1043
1595944500000|2020-07-28 13:55:00|63448.9|63428.9|63444.6|63424.6|63462.3|63442.5|63430.7|63412.1|929
1595944800000|2020-07-28 14:00:00|63444.8|63424.8|63461.5|63441.5|63464.6|63445.4|63433.2|63414.4|1000
1595945100000|2020-07-28 14:05:00|63459.2|63444.2|63473.6|63453.6|63482.7|63464.5|63449.7|63429.7|977
1595945400000|2020-07-28 14:10:00|63472.4|63452.4|63439.4|63419.4|63473|63453|63435.2|63415.2|1009
1595945700000|2020-07-28 14:15:00|63438.6|63418.6|63428.5|63408.5|63446.5|63428.3|63410.5|63390.5|1035
1595946000000|2020-07-28 14:20:00|63424.7|63409.7|63471.5|63451.5|63482.9|63464.5|63405.1|63385.1|978
1595946300000|2020-07-28 14:25:00|63471.3|63451.3|63531.4|63511.4|63534.3|63516.1|63460.1|63442.4|996
1595946600000|2020-07-28 14:30:00|63530|63510|63549.1|63534.1|63576.5|63556.5|63522.7|63504.3|1001
1595946900000|2020-07-28 14:35:00|63549.3|63534.3|63546.6|63526.6|63555.4|63537.7|63535.9|63518.9|924
1595947200000|2020-07-28 14:40:00|63546.7|63526.7|63543.5|63523.5|63560.5|63542.7|63522.4|63502.8|968
1595947500000|2020-07-28 14:45:00|63543.4|63523.4|63536.4|63516.4|63566.4|63548.4|63536.4|63516.4|921
1595947800000|2020-07-28 14:50:00|63536|63516|63502.5|63482.5|63537.3|63517.3|63493.6|63473.6|930
1595948100000|2020-07-28 14:55:00|63503.5|63483.5|63462.1|63447.1|63503.5|63483.5|63457.2|63439.3|1047
1595948400000|2020-07-28 15:00:00|63461.2|63446.2|63495.6|63480.6|63506.4|63489.9|63457|63439.9|967
1595948700000|2020-07-28 15:05:00|63495.8|63480.8|63524.6|63509.6|63534.7|63517.1|63495.8|63480|908
1595949000000|2020-07-28 15:10:00|63526.2|63506.2|63514|63494|63535.5|63520.5|63508.6|63489.2|924
1595949300000|2020-07-28 15:15:00|63516.2|63496.2|63545|63525|63545.6|63528.5|63503.7|63485.3|871
1595949600000|2020-07-28 15:20:00|63544.8|63524.8|63516.8|63496.8|63552.5|63532.7|63515.9|63495.9|891
1595949900000|2020-07-28 15:25:00|63517.3|63497.3|63523|63503|63534.8|63514.8|63512.9|63492.9|845
1595950200000|2020-07-28 15:30:00|63523.6|63503.6|63490.3|63470.3|63526.6|63506.6|63489.3|63470|823
1595950500000|2020-07-28 15:35:00|63490.2|63470.2|63489.3|63469.3|63514.1|63496.4|63474.1|63456.6|888
1595950800000|2020-07-28 15:40:00|63489.1|63469.1|63489.4|63469.4|63503|63483|63483.9|63463.9|801
1595951100000|2020-07-28 15:45:00|63489.2|63469.2|63476.3|63456.3|63498.2|63478.9|63472.1|63452.1|771
1595951400000|2020-07-28 15:50:00|63476.5|63456.5|63455.5|63435.5|63481|63462.4|63452.6|63434.2|764
1595951700000|2020-07-28 15:55:00|63455.7|63435.7|63451|63431|63462.1|63445.2|63447.1|63427.6|724
1595952000000|2020-07-28 16:00:00|63450.9|63430.9|63444.8|63424.8|63459.1|63440.2|63436.6|63416.6|829
1595952300000|2020-07-28 16:05:00|63445.1|63425.1|63458|63438|63461.5|63441.5|63444.5|63424.5|736
1595952600000|2020-07-28 16:10:00|63457.6|63437.6|63467.1|63447.1|63471.6|63451.6|63453.5|63434.5|679
1595952900000|2020-07-28 16:15:00|63467.5|63447.5|63451.1|63431.1|63469.4|63450.5|63442.1|63422.1|695
1595953200000|2020-07-28 16:20:00|63451|63431|63457.9|63437.9|63467.1|63447.6|63450.9|63430.9|725
1595953500000|2020-07-28 16:25:00|63457.8|63437.8|63457.9|63437.9|63469.3|63449.3|63452.7|63434.7|646
1595953800000|2020-07-28 16:30:00|63457.8|63437.8|63451.8|63436.8|63463.9|63445.8|63447.4|63429.9|617
1595954100000|2020-07-28 16:35:00|63451.5|63436.5|63440.6|63425.6|63453.8|63436.5|63432.7|63414.5|629
1595954400000|2020-07-28 16:40:00|63440.8|63425.8|63454.3|63434.3|63454.9|63435.2|63440.8|63422.3|587
1595954700000|2020-07-28 16:45:00|63456.7|63436.7|63444.8|63424.8|63457.6|63437.6|63443.3|63424.1|555
1595955000000|2020-07-28 16:50:00|63444.7|63424.7|63440.8|63420.8|63446.3|63426.3|63421.4|63403|706
1595955300000|2020-07-28 16:55:00|63440.7|63420.7|63436.3|63416.3|63444|63425.6|63430.1|63411.2|663
1595955600000|2020-07-28 17:00:00|63435.8|63415.8|63447.4|63427.4|63457.3|63439.3|63435.8|63415.8|631
1595955900000|2020-07-28 17:05:00|63447.2|63427.2|63435.1|63415.1|63449.5|63430.2|63429.5|63409.5|630
1595956200000|2020-07-28 17:10:00|63435|63415|63432.1|63412.1|63436.8|63418.8|63426.9|63406.9|618
1595956500000|2020-07-28 17:15:00|63432.2|63412.2|63429.2|63409.2|63435.7|63416|63423.6|63403.6|599
1595956800000|2020-07-28 17:20:00|63429.7|63409.7|63454.5|63434.5|63455.1|63436|63422.5|63403|658
1595957100000|2020-07-28 17:25:00|63454.6|63434.6|63465.4|63445.4|63473.8|63456.6|63451.4|63433.7|663
1595957400000|2020-07-28 17:30:00|63465.2|63445.2|63439.1|63424.1|63467.4|63449.4|63439.1|63422.7|526
1595957700000|2020-07-28 17:35:00|63438.9|63423.9|63441.5|63421.5|63451.4|63433.7|63437.4|63420|540
1595958000000|2020-07-28 17:40:00|63438.4|63423.4|63441|63426|63448.8|63431.9|63437.7|63420.2|592
1595958300000|2020-07-28 17:45:00|63441.2|63426.2|63430.4|63415.4|63444.5|63426.6|63427.8|63409.6|588
1595958600000|2020-07-28 17:50:00|63433|63413|63436.7|63416.7|63438.9|63422|63427.4|63409.9|537
1595958900000|2020-07-28 17:55:00|63436.9|63416.9|63457.5|63437.5|63459.2|63440.7|63433.2|63413.7|571
1595959200000|2020-07-28 18:00:00|63457.3|63437.3|63455.6|63435.6|63466.8|63446.8|63449.5|63430.7|737
1595959500000|2020-07-28 18:05:00|63455.7|63435.7|63478.4|63458.4|63480.9|63462.5|63453|63435.7|615
1595959800000|2020-07-28 18:10:00|63478.8|63458.8|63492.1|63472.1|63497.1|63477.1|63473.2|63453.2|634
1595960100000|2020-07-28 18:15:00|63492.7|63472.7|63504.1|63484.1|63507.3|63487.3|63483.5|63463.5|616
1595960400000|2020-07-28 18:20:00|63504.5|63484.5|63505.2|63485.2|63511.2|63491.2|63483|63463|702
1595960700000|2020-07-28 18:25:00|63504.8|63484.8|63506.1|63486.1|63521.5|63501.5|63497.3|63478.3|710
1595961000000|2020-07-28 18:30:00|63504.8|63484.8|63506.6|63486.6|63510.3|63490.3|63500.1|63480.1|622
1595961300000|2020-07-28 18:35:00|63506.3|63486.3|63479|63459|63506.3|63486.3|63471.6|63453|665
1595961600000|2020-07-28 18:40:00|63479.3|63459.3|63482|63462|63485|63465.7|63471.3|63451.8|639
1595961900000|2020-07-28 18:45:00|63481.7|63461.7|63495|63475|63502.8|63483.4|63479.9|63461.7|604
1595962200000|2020-07-28 18:50:00|63495.1|63475.1|63492.3|63472.3|63501|63481.9|63480.6|63462.9|670
1595962500000|2020-07-28 18:55:00|63492.4|63472.4|63495.2|63475.2|63498.3|63478.3|63479.3|63460.6|673
1595962800000|2020-07-28 19:00:00|63494.9|63474.9|63518.4|63498.4|63521.1|63501.1|63492|63473.8|718
1595963100000|2020-07-28 19:05:00|63520.5|63500.5|63504|63484|63521.2|63501.2|63494.3|63474.3|612
1595963400000|2020-07-28 19:10:00|63504.2|63484.2|63510.2|63490.2|63510.6|63490.6|63491.9|63471.9|560
1595963700000|2020-07-28 19:15:00|63510.1|63490.1|63493.5|63473.5|63513.4|63493.4|63493.3|63473.3|586
1595964000000|2020-07-28 19:20:00|63493.6|63473.6|63500|63480|63505.8|63485.8|63493.2|63473.2|515
1595964300000|2020-07-28 19:25:00|63500.2|63480.2|63507.9|63487.9|63508.1|63488.1|63495.9|63475.9|553
1595964600000|2020-07-28 19:30:00|63507.4|63487.4|63505.2|63485.2|63516.2|63496.2|63491.9|63475.1|698
1595964900000|2020-07-28 19:35:00|63505.8|63485.8|63504.6|63484.6|63508.1|63488.7|63497.9|63478|626
1595965200000|2020-07-28 19:40:00|63504.8|63484.8|63522.3|63502.3|63528.5|63510.9|63504.1|63484.7|656
1595965500000|2020-07-28 19:45:00|63522.5|63502.5|63515.4|63495.4|63523.2|63503.5|63504.6|63486.6|684
1595965800000|2020-07-28 19:50:00|63517.4|63497.4|63533.9|63518.9|63538|63520.9|63517.4|63497.4|779
1595966100000|2020-07-28 19:55:00|63533.7|63518.7|63546.8|63531.8|63557.1|63541.3|63532.6|63515.4|742
1595966400000|2020-07-28 20:00:00|63550.7|63530.7|63535.9|63515.9|63553.4|63535|63531.8|63514.5|621
1595966700000|2020-07-28 20:05:00|63535.6|63515.6|63531.3|63516.3|63535.7|63517.4|63529.9|63512.8|415
1595967000000|2020-07-28 20:10:00|63533.9|63513.9|63525.5|63505.5|63534.5|63517.1|63518.2|63499.9|509
1595967300000|2020-07-28 20:15:00|63525.4|63505.4|63518.6|63498.6|63525.9|63508.6|63515.8|63495.8|314
1595967600000|2020-07-28 20:20:00|63518.8|63498.8|63525.1|63505.1|63525.9|63507.6|63518.7|63498.7|277
1595967900000|2020-07-28 20:25:00|63525|63505|63531|63511|63533.8|63513.8|63519|63501.9|300
1595968200000|2020-07-28 20:30:00|63531.6|63511.6|63536.9|63516.9|63538.6|63519.1|63529.3|63509.3|323
1595968500000|2020-07-28 20:35:00|63536.8|63516.8|63540.8|63520.8|63545.4|63527.1|63534.5|63514.5|292
1595968800000|2020-07-28 20:40:00|63541|63521|63547.3|63527.3|63550.8|63530.8|63539.3|63519.3|387
1595969100000|2020-07-28 20:45:00|63547.4|63527.4|63538.1|63518.1|63551.4|63531.4|63536.9|63516.9|444
1595969400000|2020-07-28 20:50:00|63537.9|63517.9|63534.7|63514.7|63545.9|63525.9|63522.5|63499.6|1077
1595969700000|2020-07-28 20:55:00|63535.4|63510.2|63542.1|63500.9|63549.4|63515.3|63528.4|63479.4|1119
1595970000000|2020-07-28 21:00:00|63542.5|63500.8|63545.9|63471.8|63553.4|63500.8|63540.9|63470.5|52
1595970300000|2020-07-28 21:05:00|63576.8|63474.8|63542.8|63489.1|63578.8|63505|63542.8|63442.5|132
1595970600000|2020-07-28 21:10:00|63555.4|63498|63559.6|63464.4|63569.6|63498|63535|63446.7|110
1595970900000|2020-07-28 21:15:00|63553.2|63474.5|63546.2|63488.4|63561.7|63496.5|63535|63459.7|120
1595971200000|2020-07-28 21:20:00|63541.9|63488.2|63562.2|63470.7|63567.6|63493.6|63535|63459.8|116
1595971500000|2020-07-28 21:25:00|63534.5|63470.3|63557.8|63455.8|63562.9|63476.6|63523.8|63447.9|131
1595971800000|2020-07-28 21:30:00|63560|63461.2|63536.4|63472.5|63560|63478.1|63516.7|63459.6|249
1595972100000|2020-07-28 21:35:00|63535.6|63469.8|63533.9|63467.6|63551.8|63476.1|63516.7|63446.4|121
1595972400000|2020-07-28 21:40:00|63534|63466.5|63525.2|63472|63540|63477.1|63518.9|63458.8|306
1595972700000|2020-07-28 21:45:00|63517.5|63470.4|63525.7|63467.2|63535.2|63473.3|63512.4|63457.3|301
1595973000000|2020-07-28 21:50:00|63526.4|63467.9|63523.4|63463.4|63532.5|63471|63513.2|63458.7|417
1595973300000|2020-07-28 21:55:00|63524.8|63462.8|63521.8|63484|63533.5|63484.6|63516.2|63458.1|375
1595973600000|2020-07-28 22:00:00|63520.9|63484.4|63514.2|63486.8|63527.6|63489|63507.1|63476.2|496
1595973900000|2020-07-28 22:05:00|63514.4|63488.2|63510.3|63483|63519.8|63490.4|63503.3|63475|382
1595974200000|2020-07-28 22:10:00|63509.8|63483.5|63505.2|63481.8|63519.4|63484.5|63501.7|63472.6|293
1595974500000|2020-07-28 22:15:00|63509.2|63482.3|63504.5|63478.4|63520.8|63484.4|63501.6|63466.5|329
1595974800000|2020-07-28 22:20:00|63504.3|63477.6|63502.1|63481.3|63509.3|63484.1|63499.8|63475.7|314
1595975100000|2020-07-28 22:25:00|63505.5|63480.3|63527.4|63500.5|63530.9|63502.9|63501.8|63463.2|346
1595975400000|2020-07-28 22:30:00|63527|63501.2|63526.9|63502.1|63530|63508.4|63518.3|63495.2|413
1595975700000|2020-07-28 22:35:00|63526.2|63501.7|63516.5|63492.9|63531.1|63508.6|63508.5|63483.1|384
1595976000000|2020-07-28 22:40:00|63517.7|63494|63521.5|63498|63527.5|63501.4|63515.8|63490|365
1595976300000|2020-07-28 22:45:00|63521.6|63498.4|63522.1|63496|63527.4|63502.3|63514.9|63491.4|322
1595976600000|2020-07-28 22:50:00|63522|63498.2|63516.7|63490.1|63524.2|63501.3|63515.5|63489.5|357
1595976900000|2020-07-28 22:55:00|63516.5|63490|63520|63498.9|63524.6|63501|63508.5|63483|408
1595977200000|2020-07-28 23:00:00|63519|63494.1|63518|63497.1|63524.1|63502.6|63514.3|63492.7|435
1595977500000|2020-07-28 23:05:00|63517.7|63497.2|63519.6|63499.6|63522.5|63501.7|63517.2|63495.2|328
1595977800000|2020-07-28 23:10:00|63519.8|63499.8|63514.5|63494.5|63520.9|63500|63511.9|63487.8|362
1595978100000|2020-07-28 23:15:00|63514.4|63494.4|63513.1|63492.9|63517.4|63494.4|63508.6|63488|318
1595978400000|2020-07-28 23:20:00|63513.9|63493|63524.8|63504.8|63530.7|63508.7|63511.8|63491.8|387
1595978700000|2020-07-28 23:25:00|63525|63505|63527.8|63507.8|63530.1|63508.7|63524.4|63504.4|303
1595979000000|2020-07-28 23:30:00|63528.3|63507.9|63518.3|63498.3|63528.9|63507.9|63515.4|63495.4|309
1595979300000|2020-07-28 23:35:00|63519.1|63497.8|63514.5|63494.5|63519.4|63498|63512.9|63492.9|278
1595979600000|2020-07-28 23:40:00|63514.6|63494.7|63517.2|63497.2|63523.7|63501.9|63512.6|63492.6|237
1595979900000|2020-07-28 23:45:00|63517.3|63497.3|63521.1|63500.9|63521.1|63501|63508.7|63488.2|331
1595980200000|2020-07-28 23:50:00|63521.2|63501.2|63526.3|63506.3|63532.3|63511.7|63520.2|63500.2|273
1595980500000|2020-07-28 23:55:00|63526.1|63506.1|63525.4|63505.4|63528.1|63508.1|63523.8|63503.8|257
1595980800000|2020-07-29 00:00:00|63525.5|63505.5|63528.6|63508.6|63530|63509.9|63508.9|63488.9|544
1595981100000|2020-07-29 00:05:00|63528.7|63508.7|63513.5|63493.5|63530.7|63510.7|63510.3|63490.3|561
1595981400000|2020-07-29 00:10:00|63513.7|63493.7|63521.9|63501.9|63533.9|63513.9|63512.1|63492.1|586
1595981700000|2020-07-29 00:15:00|63522|63502|63495.7|63475.7|63522.7|63502.7|63492|63472|577
1595982000000|2020-07-29 00:20:00|63495.6|63475.6|63490.7|63470.7|63497.7|63477.7|63487.6|63467.6|510
1595982300000|2020-07-29 00:25:00|63490.8|63470.8|63503.8|63483.8|63514.8|63494.8|63487.6|63467.6|462
1595982600000|2020-07-29 00:30:00|63503.9|63483.9|63502|63482|63506.1|63486.1|63495|63475|469
1595982900000|2020-07-29 00:35:00|63502.1|63482.1|63512.9|63492.9|63513.9|63493.9|63497.8|63477.8|420
1595983200000|2020-07-29 00:40:00|63512.5|63492.5|63537.6|63517.6|63537.6|63517.6|63511.8|63491.8|630
1595983500000|2020-07-29 00:45:00|63537.7|63517.7|63522.8|63502.8|63549.1|63529.1|63519.5|63499.5|729
1595983800000|2020-07-29 00:50:00|63522.9|63502.9|63518.3|63498.3|63527.7|63507.7|63509.7|63489.7|613
1595984100000|2020-07-29 00:55:00|63518.6|63498.6|63507.9|63487.9|63520.7|63500.7|63507|63487|508
1595984400000|2020-07-29 01:00:00|63507.8|63487.8|63506|63486|63528|63508|63503|63483|668
1595984700000|2020-07-29 01:05:00|63506.2|63486.2|63507.1|63487.1|63522.4|63502.4|63505.8|63485.8|533
1595985000000|2020-07-29 01:10:00|63506.5|63486.5|63507.7|63487.7|63519.7|63499.7|63501.6|63481.6|635
1595985300000|2020-07-29 01:15:00|63508|63488|63515.6|63495.6|63523.6|63503.6|63500.9|63480.9|676
1595985600000|2020-07-29 01:20:00|63515.4|63495.4|63513.2|63493.2|63528.5|63508.5|63508.6|63488.6|693
1595985900000|2020-07-29 01:25:00|63512.9|63492.9|63513.7|63493.7|63526.9|63506.9|63510|63490|635
1595986200000|2020-07-29 01:30:00|63513.4|63493.4|63538.5|63518.5|63538.6|63518.6|63513.2|63493.2|708
1595986500000|2020-07-29 01:35:00|63538.4|63518.4|63524.9|63504.9|63542.5|63522.5|63522.4|63502.4|739
1595986800000|2020-07-29 01:40:00|63524.8|63504.8|63521.1|63501.1|63531.6|63511.6|63520.2|63500.2|586
1595987100000|2020-07-29 01:45:00|63521|63501|63500.6|63480.6|63526.1|63506.1|63500.4|63480.4|662
1595987400000|2020-07-29 01:50:00|63502.1|63482.1|63502|63482|63504.2|63484.2|63495.2|63475.2|603
1595987700000|2020-07-29 01:55:00|63502.1|63482.1|63494.1|63474.1|63509.3|63489.3|63492.7|63472.7|551
1595988000000|2020-07-29 02:00:00|63494|63474|63502.4|63482.4|63508.5|63488.5|63488.4|63468.4|730
1595988300000|2020-07-29 02:05:00|63502.2|63482.2|63508.1|63488.1|63514.8|63494.8|63499.2|63479.2|716
1595988600000|2020-07-29 02:10:00|63508.2|63488.2|63507.8|63487.8|63510.9|63490.9|63502.3|63482.3|608
1595988900000|2020-07-29 02:15:00|63508.5|63488.5|63497.9|63477.9|63508.8|63488.8|63497.5|63477.5|577
1595989200000|2020-07-29 02:20:00|63497.8|63477.8|63499.5|63479.5|63506.9|63486.9|63490.6|63470.6|612
1595989500000|2020-07-29 02:25:00|63499.6|63479.6|63498.7|63478.7|63509.4|63489.4|63495.3|63475.3|575
1595989800000|2020-07-29 02:30:00|63497.5|63477.5|63489.9|63469.9|63498.9|63478.9|63487.1|63467.1|672
1595990100000|2020-07-29 02:35:00|63491.5|63471.5|63478.6|63458.6|63492.1|63472.1|63475.4|63455.4|612
1595990400000|2020-07-29 02:40:00|63478.4|63458.4|63476.3|63456.3|63484.2|63464.2|63473.4|63453.4|538
1595990700000|2020-07-29 02:45:00|63477.2|63457.2|63467|63447|63477.2|63457.2|63456.3|63436.3|534
1595991000000|2020-07-29 02:50:00|63466.8|63446.8|63471.6|63451.6|63482.6|63462.6|63466.3|63446.3|521
1595991300000|2020-07-29 02:55:00|63471.3|63451.3|63472.4|63452.4|63479.2|63459.2|63467.2|63447.2|526
1595991600000|2020-07-29 03:00:00|63472|63452|63468.4|63448.4|63479.4|63459.4|63465.5|63445.5|466
1595991900000|2020-07-29 03:05:00|63468|63448|63471.6|63451.6|63474.4|63454.4|63461|63441|544
1595992200000|2020-07-29 03:10:00|63471.5|63451.5|63469|63449|63477.8|63457.8|63467.8|63447.8|593
1595992500000|2020-07-29 03:15:00|63468.9|63448.9|63459.2|63439.2|63470.8|63450.8|63457.5|63437.5|494
1595992800000|2020-07-29 03:20:00|63458.5|63438.5|63452.2|63432.2|63463.8|63443.8|63451.1|63431.1|431
1595993100000|2020-07-29 03:25:00|63452.1|63432.1|63460.5|63440.5|63464.7|63444.7|63452.1|63432.1|443
1595993400000|2020-07-29 03:30:00|63460.3|63440.3|63461.9|63441.9|63463.6|63443.6|63451.9|63431.9|392
1595993700000|2020-07-29 03:35:00|63461.7|63441.7|63466.1|63446.1|63469.1|63449.1|63459.7|63439.7|392
1595994000000|2020-07-29 03:40:00|63465.9|63445.9|63470.7|63450.7|63483.7|63463.7|63463.5|63443.5|612
1595994300000|2020-07-29 03:45:00|63471.5|63451.5|63462.5|63442.5|63473.8|63453.8|63462.4|63442.4|498
1595994600000|2020-07-29 03:50:00|63462.3|63442.3|63465.6|63445.6|63467.1|63447.1|63454.8|63434.8|515
1595994900000|2020-07-29 03:55:00|63465.4|63445.4|63470.4|63450.4|63489.9|63469.9|63457.3|63437.3|726
1595995200000|2020-07-29 04:00:00|63470.6|63450.6|63466.5|63446.5|63473.8|63453.8|63463.7|63443.7|485
1595995500000|2020-07-29 04:05:00|63466.6|63446.6|63447|63427|63468.4|63448.4|63447|63427|414
1595995800000|2020-07-29 04:10:00|63447.3|63427.3|63456.3|63436.3|63457.1|63437.1|63445.9|63425.9|414
1595996100000|2020-07-29 04:15:00|63455.8|63435.8|63455.7|63435.7|63459.4|63439.4|63452.7|63432.7|376
1595996400000|2020-07-29 04:20:00|63455.9|63435.9|63457.7|63437.7|63459|63439|63455|63435|311
1595996700000|2020-07-29 04:25:00|63457.5|63437.5|63445.8|63425.8|63461.9|63441.9|63444.7|63424.7|390
1595997000000|2020-07-29 04:30:00|63445.6|63425.6|63451.9|63431.9|63456.5|63436.5|63445.4|63425.4|502
1595997300000|2020-07-29 04:35:00|63451.7|63431.7|63440.3|63420.3|63451.9|63431.9|63438.4|63418.4|434
1595997600000|2020-07-29 04:40:00|63440.4|63420.4|63454.1|63434.1|63454.4|63434.4|63439.5|63419.5|444
1595997900000|2020-07-29 04:45:00|63453.9|63433.9|63467.2|63447.2|63468.5|63448.5|63451.6|63431.6|456
1595998200000|2020-07-29 04:50:00|63467.1|63447.1|63480.1|63460.1|63480.1|63460.1|63465.6|63445.6|483
1595998500000|2020-07-29 04:55:00|63479.9|63459.9|63463.1|63443.1|63488.6|63468.6|63462|63442|652
1595998800000|2020-07-29 05:00:00|63462.5|63442.5|63476.7|63456.7|63484.9|63464.9|63462.5|63442.5|577
1595999100000|2020-07-29 05:05:00|63477.4|63457.4|63487.2|63467.2|63488.1|63468.1|63475.9|63455.9|480
1595999400000|2020-07-29 05:10:00|63487.1|63467.1|63477.8|63457.8|63491.2|63471.2|63474.2|63454.2|472
1595999700000|2020-07-29 05:15:00|63478.1|63458.1|63471.2|63451.2|63483.4|63463.4|63469.8|63449.8|466
1596000000000|2020-07-29 05:20:00|63471.1|63451.1|63449.3|63429.3|63472.7|63452.7|63448.8|63428.8|588
1596000300000|2020-07-29 05:25:00|63449.6|63429.6|63463.9|63443.9|63466.7|63446.7|63449|63429|462
1596000600000|2020-07-29 05:30:00|63464.1|63444.1|63468.6|63448.6|63474.6|63454.6|63462.1|63442.1|468
1596000900000|2020-07-29 05:35:00|63468.9|63448.9|63461.3|63441.3|63476.2|63456.2|63458.2|63438.2|408
1596001200000|2020-07-29 05:40:00|63461.4|63441.4|63464.5|63444.5|63469.9|63449.9|63456.1|63438.1|428
1596001500000|2020-07-29 05:45:00|63464.7|63444.7|63481.2|63466.2|63484.3|63466.3|63458.4|63440.6|444
1596001800000|2020-07-29 05:50:00|63481.3|63466.3|63452.5|63432.5|63486|63466.3|63448.7|63428.7|576
1596002100000|2020-07-29 05:55:00|63452.6|63432.6|63438.9|63418.9|63457.5|63437.5|63437.2|63417.2|607
1596002400000|2020-07-29 06:00:00|63438.7|63418.7|63436.4|63421.4|63451.8|63431.8|63433.2|63414.7|748
1596002700000|2020-07-29 06:05:00|63436.1|63421.1|63427.5|63407.5|63441.8|63424.7|63422.7|63404.2|785
1596003000000|2020-07-29 06:10:00|63427.2|63407.2|63401.9|63386.9|63434.5|63417.2|63398.5|63379.5|734
1596003300000|2020-07-29 06:15:00|63403.8|63388.8|63400.7|63380.7|63413.5|63393.5|63386.8|63370.2|823
1596003600000|2020-07-29 06:20:00|63400.4|63380.4|63411.3|63396.3|63417.9|63401|63391.8|63374.5|677
1596003900000|2020-07-29 06:25:00|63415.8|63395.8|63415.4|63395.4|63418.9|63400.1|63406.6|63388.9|783
1596004200000|2020-07-29 06:30:00|63415.2|63395.2|63365.7|63350.7|63416.3|63398.4|63364.2|63346.2|738
1596004500000|2020-07-29 06:35:00|63365.6|63350.6|63390.5|63370.5|63395.7|63375.7|63351.6|63334.1|788
1596004800000|2020-07-29 06:40:00|63390.7|63370.7|63364.4|63344.4|63394|63374.7|63361.7|63341.9|771
1596005100000|2020-07-29 06:45:00|63364.5|63344.5|63350.6|63335.6|63373.2|63353.2|63349.2|63330.9|751
1596005400000|2020-07-29 06:50:00|63350.4|63335.4|63377|63357|63379.1|63361.7|63350.4|63335.4|681
1596005700000|2020-07-29 06:55:00|63376.9|63356.9|63370.2|63350.2|63379.3|63361.7|63360.3|63343.3|626
1596006000000|2020-07-29 07:00:00|63370.9|63350.9|63344.6|63329.6|63379.3|63360.3|63329.3|63311.2|924
1596006300000|2020-07-29 07:05:00|63344.5|63329.5|63341.3|63321.3|63361.2|63342|63332.8|63314.3|797
1596006600000|2020-07-29 07:10:00|63341.5|63321.5|63344.7|63324.7|63353.6|63336|63318.3|63298.3|826
1596006900000|2020-07-29 07:15:00|63342.4|63327.4|63373.6|63353.6|63392.8|63375.3|63341.1|63321.9|875
1596007200000|2020-07-29 07:20:00|63373.7|63353.7|63372.4|63352.4|63391.7|63373.4|63358.2|63342.2|841
1596007500000|2020-07-29 07:25:00|63368.9|63353.9|63364.9|63344.9|63379.9|63359.9|63354.8|63337.3|889
1596007800000|2020-07-29 07:30:00|63361.4|63346.4|63352.5|63332.5|63368.4|63352.4|63346.2|63330.6|831
1596008100000|2020-07-29 07:35:00|63352.6|63332.6|63333.8|63313.8|63355.3|63335.7|63321.6|63303.9|879
1596008400000|2020-07-29 07:40:00|63333.9|63313.9|63256|63241|63338.2|63318.2|63251|63231|995
1596008700000|2020-07-29 07:45:00|63257.2|63237.2|63295|63275|63296.4|63279.8|63253.9|63233.9|985
1596009000000|2020-07-29 07:50:00|63290.6|63275.6|63290.5|63270.5|63304.6|63284.6|63268.8|63253.3|911
1596009300000|2020-07-29 07:55:00|63290.6|63270.6|63301.4|63286.4|63310.8|63293.2|63276.2|63258.4|927
1596009600000|2020-07-29 08:00:00|63301.6|63286.6|63325.7|63310.7|63331|63313.7|63294|63277.5|899
1596009900000|2020-07-29 08:05:00|63328.6|63308.6|63322.1|63307.1|63331.8|63314.5|63319|63302.5|778
1596010200000|2020-07-29 08:10:00|63321.9|63306.9|63304.2|63289.2|63325.9|63308.6|63297.5|63279.9|796
1596010500000|2020-07-29 08:15:00|63304|63289|63295.3|63280.3|63308.5|63291.2|63279.8|63263.7|784
1596010800000|2020-07-29 08:20:00|63295.8|63280.8|63339.6|63319.6|63339.7|63324.2|63283.6|63268.6|777
1596011100000|2020-07-29 08:25:00|63339.7|63319.7|63332.7|63317.7|63348.6|63333.1|63324|63309|742
1596011400000|2020-07-29 08:30:00|63331.5|63316.5|63354.2|63339.2|63359.8|63342.5|63327.5|63312.5|755
1596011700000|2020-07-29 08:35:00|63354.3|63339.3|63322.6|63302.6|63355.1|63340.1|63315.2|63298.8|790
1596012000000|2020-07-29 08:40:00|63322.7|63302.7|63328.1|63308.1|63333.8|63317.3|63317.2|63299.6|722
1596012300000|2020-07-29 08:45:00|63328.4|63308.4|63338.3|63323.3|63341.8|63324.5|63318.2|63303.2|777
1596012600000|2020-07-29 08:50:00|63337.4|63322.4|63342.9|63327.9|63366.4|63349.1|63330.2|63315.2|828
1596012900000|2020-07-29 08:55:00|63341.3|63326.3|63344.9|63329.9|63366.3|63348.7|63333.7|63318.7|789
1596013200000|2020-07-29 09:00:00|63344.4|63329.4|63362.4|63347.4|63372.1|63355.6|63341|63326|796
1596013500000|2020-07-29 09:05:00|63362.1|63347.1|63360.6|63340.6|63375.6|63358.6|63339.2|63324.2|826
1596013800000|2020-07-29 09:10:00|63360.5|63340.5|63341.1|63321.1|63361.8|63344.8|63333.9|63316.3|779
1596014100000|2020-07-29 09:15:00|63337.7|63322.7|63336.5|63321.5|63342.9|63327.9|63324.1|63307.9|751
1596014400000|2020-07-29 09:20:00|63336.4|63321.4|63350.5|63335.5|63362.6|63345.3|63335.6|63317.5|772
1596014700000|2020-07-29 09:25:00|63350.1|63335.1|63352.9|63337.9|63365.1|63349|63335.3|63319.8|721
1596015000000|2020-07-29 09:30:00|63353.3|63338.3|63389.5|63369.5|63392.6|63377.3|63343|63328|832
1596015300000|2020-07-29 09:35:00|63389.6|63369.6|63379.1|63364.1|63392.1|63377.1|63373.3|63358.3|786
1596015600000|2020-07-29 09:40:00|63379.8|63364.8|63356|63341|63380|63365|63352.7|63337.7|715
1596015900000|2020-07-29 09:45:00|63356.9|63341.9|63346|63331|63362.3|63347.1|63341.3|63326.3|705
1596016200000|2020-07-29 09:50:00|63346.7|63331.7|63379.5|63364.5|63381.7|63364.9|63344|63329|712
1596016500000|2020-07-29 09:55:00|63379.3|63364.3|63363.4|63348.4|63384.3|63369.2|63358.7|63343.7|724
1596016800000|2020-07-29 10:00:00|63363.6|63348.6|63343.3|63323.3|63364.8|63348.6|63332.7|63316.5|752
1596017100000|2020-07-29 10:05:00|63340.8|63325.8|63330.5|63315.5|63347.8|63330.8|63324.1|63309.1|705
1596017400000|2020-07-29 10:10:00|63331|63316|63345|63325|63362.3|63345.2|63330.4|63315.4|697
1596017700000|2020-07-29 10:15:00|63345.2|63325.2|63373.8|63353.8|63375.3|63357.8|63339.1|63322.5|632
1596018000000|2020-07-29 10:20:00|63373.9|63353.9|63349|63334|63373.9|63356.8|63348.3|63331.3|686
1596018300000|2020-07-29 10:25:00|63351.8|63331.8|63356.4|63341.4|63359.1|63344.1|63343|63325.5|634
1596018600000|2020-07-29 10:30:00|63355.8|63340.8|63341.4|63326.4|63372.1|63357.1|63335|63318.5|741
1596018900000|2020-07-29 10:35:00|63341.6|63326.6|63350.8|63335.8|63352.4|63337.4|63330.9|63314.1|659
1596019200000|2020-07-29 10:40:00|63351|63336|63372.1|63357.1|63372.3|63357.3|63349.3|63333.7|636
1596019500000|2020-07-29 10:45:00|63372.3|63357.3|63355.3|63340.3|63388.9|63373.6|63344.7|63329.7|786
1596019800000|2020-07-29 10:50:00|63355.2|63340.2|63363.2|63348.2|63368.7|63353.7|63349.9|63334.9|655
1596020100000|2020-07-29 10:55:00|63361.2|63346.2|63368.1|63353.1|63384|63369|63359.8|63344.8|754
1596020400000|2020-07-29 11:00:00|63368|63353|63406.5|63391.5|63408.9|63392.6|63365.8|63350.8|778
1596020700000|2020-07-29 11:05:00|63406.6|63391.6|63433|63418|63438.2|63423.2|63406.6|63391.6|802
1596021000000|2020-07-29 11:10:00|63432|63417|63445.7|63430.7|63449.5|63433.1|63430.2|63415.2|747
1596021300000|2020-07-29 11:15:00|63446|63431|63459.9|63444.9|63462.8|63447.8|63445.5|63430.5|796
1596021600000|2020-07-29 11:20:00|63460.1|63445.1|63440.6|63425.6|63460.4|63445.4|63439.4|63424.4|707
1596021900000|2020-07-29 11:25:00|63440.5|63425.5|63436.4|63421.4|63443.5|63428.5|63429.2|63414.2|708
1596022200000|2020-07-29 11:30:00|63436.5|63421.5|63444.9|63429.9|63449.6|63434.6|63427|63412|743
1596022500000|2020-07-29 11:35:00|63443.8|63428.8|63435.1|63420.1|63460.7|63445.7|63431.3|63416.3|736
1596022800000|2020-07-29 11:40:00|63435|63420|63449|63434|63466|63451|63418.2|63403.2|798
1596023100000|2020-07-29 11:45:00|63447.6|63432.6|63454.6|63439.6|63458.3|63443.3|63440.9|63425.9|721
1596023400000|2020-07-29 11:50:00|63454.7|63439.7|63468.2|63453.2|63475.5|63460.5|63454.7|63439.7|662
1596023700000|2020-07-29 11:55:00|63468.1|63453.1|63498.2|63483.2|63511.5|63496.5|63463.9|63448.9|865
1596024000000|2020-07-29 12:00:00|63499.7|63484.7|63509|63494|63520.3|63505.3|63492.6|63477.4|912
1596024300000|2020-07-29 12:05:00|63509.6|63494.6|63487.9|63472.9|63512.5|63497.5|63480.8|63465.8|765
1596024600000|2020-07-29 12:10:00|63487.8|63472.8|63484|63469|63504.2|63489.2|63468.2|63453.2|781
1596024900000|2020-07-29 12:15:00|63484.2|63469.2|63468|63453|63506.7|63491.7|63464.5|63449.5|867
1596025200000|2020-07-29 12:20:00|63468.1|63453.1|63478.7|63463.7|63479.6|63464.6|63451.9|63436.9|810
1596025500000|2020-07-29 12:25:00|63478.9|63463.9|63467.6|63452.6|63484.6|63469.6|63459.4|63442.8|738
1596025800000|2020-07-29 12:30:00|63467.9|63452.9|63456.5|63441.5|63472.1|63455.5|63450.1|63435.1|759
1596026100000|2020-07-29 12:35:00|63457|63442|63454.1|63439.1|63462.8|63447.8|63443.6|63428.6|822
1596026400000|2020-07-29 12:40:00|63454.4|63439.4|63445.4|63430.4|63473.2|63458.2|63444.9|63429.9|766
1596026700000|2020-07-29 12:45:00|63444.5|63429.5|63427.8|63412.8|63444.5|63429.5|63416.8|63401.8|795
1596027000000|2020-07-29 12:50:00|63427.7|63412.7|63391.8|63376.8|63427.8|63412.8|63389.3|63374.3|789
1596027300000|2020-07-29 12:55:00|63391.6|63376.6|63385.4|63370.4|63394.7|63379.7|63374.2|63359.2|852
1596027600000|2020-07-29 13:00:00|63383.4|63368.4|63357.3|63342.3|63392.2|63377.2|63353.8|63338.8|842
1596027900000|2020-07-29 13:05:00|63357.6|63342.6|63331.8|63316.8|63358.8|63343.8|63331.5|63316.5|857
1596028200000|2020-07-29 13:10:00|63332.9|63317.9|63319.3|63304.3|63343|63328|63310.5|63295.5|744
1596028500000|2020-07-29 13:15:00|63319.4|63304.4|63342.5|63327.5|63349.5|63334.5|63319.4|63304.4|781
1596028800000|2020-07-29 13:20:00|63342.4|63327.4|63316.8|63301.8|63342.5|63327.5|63312.4|63297.4|779
1596029100000|2020-07-29 13:25:00|63316.9|63301.9|63333|63318|63337.4|63322.4|63315.2|63300.2|750
1596029400000|2020-07-29 13:30:00|63334.5|63319.5|63298.6|63283.6|63336.1|63319.5|63270.3|63255.3|933
1596029700000|2020-07-29 13:35:00|63300.5|63285.5|63312.7|63297.7|63324|63309|63291|63276|898
1596030000000|2020-07-29 13:40:00|63313.7|63298.7|63339.6|63324.6|63359.6|63344|63310.9|63295.9|1015
1596030300000|2020-07-29 13:45:00|63339|63324|63344|63329|63353.2|63338.2|63321.2|63306.2|962
1596030600000|2020-07-29 13:50:00|63344.2|63329.2|63332.3|63317.3|63355.1|63340.1|63327.5|63312.5|933
1596030900000|2020-07-29 13:55:00|63332.1|63317.1|63323.2|63303.2|63332.8|63317.8|63306.7|63291.7|945
1596031200000|2020-07-29 14:00:00|63322.9|63302.9|63291.3|63276.3|63323.1|63306.6|63291.3|63276.3|924
1596031500000|2020-07-29 14:05:00|63291.2|63276.2|63292.5|63277.5|63306.9|63291.9|63271.2|63255.3|847
1596031800000|2020-07-29 14:10:00|63292.8|63277.8|63333|63313|63333|63315.2|63269.7|63254.7|870
1596032100000|2020-07-29 14:15:00|63332.9|63312.9|63322.6|63307.6|63340.1|63325.1|63288.1|63272.7|945
1596032400000|2020-07-29 14:20:00|63322.5|63307.5|63322.6|63307.6|63326.7|63311.7|63305.4|63288.6|872
1596032700000|2020-07-29 14:25:00|63320.5|63305.5|63313.5|63298.5|63329.5|63314.5|63302.3|63287.3|901
1596033000000|2020-07-29 14:30:00|63313.2|63298.2|63328.3|63313.3|63338.2|63323.2|63295.8|63280.8|907
1596033300000|2020-07-29 14:35:00|63328.2|63313.2|63301.8|63286.8|63337.4|63322.4|63295.3|63280.3|791
1596033600000|2020-07-29 14:40:00|63301.7|63286.7|63235.4|63220.4|63306.5|63291.5|63214.2|63196.8|900
1596033900000|2020-07-29 14:45:00|63235.9|63220.9|63214.3|63199.3|63255.4|63240.4|63199|63184|977
1596034200000|2020-07-29 14:50:00|63215.9|63200.9|63205.7|63190.7|63218.4|63203.4|63197.2|63182.2|923
1596034500000|2020-07-29 14:55:00|63205.5|63190.5|63218.7|63203.7|63227.8|63212.8|63201.9|63186.9|1005
1596034800000|2020-07-29 15:00:00|63219|63204|63253.8|63238.8|63258.1|63243.1|63216.4|63201.4|989
1596035100000|2020-07-29 15:05:00|63254.3|63239.3|63237|63222|63275.1|63258.8|63222.6|63204|895
1596035400000|2020-07-29 15:10:00|63237.1|63222.1|63264.3|63244.3|63264.5|63247.2|63236.9|63220.1|772
1596035700000|2020-07-29 15:15:00|63264.2|63244.2|63255.3|63240.3|63264.5|63248.9|63229.4|63214.4|792
1596036000000|2020-07-29 15:20:00|63255.2|63240.2|63251.5|63236.5|63265.8|63248.2|63238.7|63221.7|783
1596036300000|2020-07-29 15:25:00|63250.9|63235.9|63227.1|63212.1|63258.9|63241.2|63222.2|63203.2|822
1596036600000|2020-07-29 15:30:00|63225.2|63210.2|63242.4|63222.4|63249.5|63232.7|63224.3|63207.8|800
1596036900000|2020-07-29 15:35:00|63243.5|63223.5|63231.9|63211.9|63250.3|63232.9|63226.9|63210.7|697
1596037200000|2020-07-29 15:40:00|63229.6|63214.6|63210.2|63195.2|63230.8|63214.9|63206|63191|774
1596037500000|2020-07-29 15:45:00|63213.3|63198.3|63219.3|63204.3|63227.1|63212.1|63208.6|63193|679
1596037800000|2020-07-29 15:50:00|63219|63204|63218.6|63203.6|63219.9|63204.1|63203.9|63188.9|670
1596038100000|2020-07-29 15:55:00|63219.1|63204.1|63246|63231|63261.3|63244.6|63216.8|63201.8|814
1596038400000|2020-07-29 16:00:00|63243.7|63228.7|63236.9|63221.9|63262.4|63245.2|63233.1|63214.9|811
1596038700000|2020-07-29 16:05:00|63237|63222|63216.9|63201.9|63238.7|63222|63215.9|63197.6|728
1596039000000|2020-07-29 16:10:00|63217|63202|63226.4|63206.4|63226.4|63206.4|63201.7|63182.8|716
1596039300000|2020-07-29 16:15:00|63226.3|63206.3|63240.1|63220.1|63242.1|63225.7|63225.7|63205.7|698
1596039600000|2020-07-29 16:20:00|63240.4|63220.4|63250.5|63230.5|63250.7|63233.1|63230.9|63214|611
1596039900000|2020-07-29 16:25:00|63250.6|63230.6|63238.7|63218.7|63250.8|63232.9|63228.8|63210.5|680
1596040200000|2020-07-29 16:30:00|63238.8|63218.8|63219.7|63204.7|63245.6|63225.6|63219.7|63200.7|656
1596040500000|2020-07-29 16:35:00|63220.6|63205.6|63216.3|63201.3|63226.2|63208.9|63213.7|63195.6|669
1596040800000|2020-07-29 16:40:00|63216.2|63201.2|63218.3|63198.3|63230.4|63212.8|63210.3|63193|613
1596041100000|2020-07-29 16:45:00|63218.5|63198.5|63218.3|63203.3|63222.5|63206|63210.3|63194.3|621
1596041400000|2020-07-29 16:50:00|63218.1|63203.1|63208.9|63193.9|63222.9|63206.3|63206.6|63191.6|520
1596041700000|2020-07-29 16:55:00|63208.8|63193.8|63222.4|63202.4|63223.4|63203.4|63200.6|63185.6|667
1596042000000|2020-07-29 17:00:00|63221.8|63201.8|63209.4|63194.4|63224|63207.4|63207|63188.9|692
1596042300000|2020-07-29 17:05:00|63209.7|63194.7|63216.1|63201.1|63219.4|63204.4|63203.6|63188.6|503
1596042600000|2020-07-29 17:10:00|63216|63201|63230|63215|63234.6|63217.9|63210.9|63195.9|569
1596042900000|2020-07-29 17:15:00|63230.3|63215.3|63209.8|63189.8|63238.2|63222.2|63207.5|63189.5|704
1596043200000|2020-07-29 17:20:00|63209.9|63189.9|63210.6|63190.6|63214.2|63197.7|63186.2|63167.8|731
1596043500000|2020-07-29 17:25:00|63210.2|63190.2|63196|63181|63216.7|63200|63186.5|63166.5|721
1596043800000|2020-07-29 17:30:00|63196.3|63181.3|63212.9|63197.9|63219.3|63201.5|63191.4|63176.2|630
1596044100000|2020-07-29 17:35:00|63215.6|63195.6|63201|63181|63217.1|63199.1|63199.1|63180.7|551
1596044400000|2020-07-29 17:40:00|63201.1|63181.1|63148.7|63133.7|63202.4|63187.4|63141.9|63123.4|873
1596044700000|2020-07-29 17:45:00|63148.6|63133.6|63145.3|63125.3|63165.5|63150.5|63143.4|63125.3|698
1596045000000|2020-07-29 17:50:00|63145.8|63125.8|63161.7|63146.7|63165.1|63148.5|63126.4|63109.6|771
1596045300000|2020-07-29 17:55:00|63161.8|63146.8|63145.6|63128.6|63172.1|63155.4|63142.2|63117.3|791
1596045600000|2020-07-29 18:00:00|63150.9|63124.9|63158.5|63143.5|63224.1|63204.1|63111.3|63095.2|1084
1596045900000|2020-07-29 18:05:00|63158.1|63143.1|63107.9|63092.9|63158.1|63143.1|63106.7|63088.6|1025
1596046200000|2020-07-29 18:10:00|63107.8|63092.8|63111.2|63091.2|63115.9|63099.6|63092.8|63073.6|1001
1596046500000|2020-07-29 18:15:00|63111.1|63091.1|63168|63148|63174.4|63154.4|63103.4|63085.6|960
1596046800000|2020-07-29 18:20:00|63166.6|63146.6|63140.6|63125.6|63168.6|63151.7|63138.9|63119.9|866
1596047100000|2020-07-29 18:25:00|63141.4|63126.4|63164.6|63144.6|63172.8|63156|63141.4|63126.4|843
1596047400000|2020-07-29 18:30:00|63163.5|63143.5|63118.1|63103.1|63164.9|63146.1|63106.3|63088.1|955
1596047700000|2020-07-29 18:35:00|63118.4|63103.4|63109.4|63089.4|63135.3|63115.9|63101.1|63085.6|1022
1596048000000|2020-07-29 18:40:00|63107.4|63092.4|63095.2|63075.2|63128.5|63109|63048.9|63028.9|1061
1596048300000|2020-07-29 18:45:00|63094.6|63074.6|63079|63064|63128.4|63110.4|63067.3|63052.3|1094
1596048600000|2020-07-29 18:50:00|63082.2|63067.2|63138.1|63118.1|63146.9|63126.9|63078.4|63059.2|1026
1596048900000|2020-07-29 18:55:00|63133.6|63113.6|63256.5|63236.5|63311.4|63285.8|63131|63111.5|1104
1596049200000|2020-07-29 19:00:00|63256.2|63236.2|63265.8|63245.8|63322.2|63302.2|63252.1|63232.1|1115
1596049500000|2020-07-29 19:05:00|63265|63245|63226.4|63206.4|63266.1|63246.1|63205.2|63185.2|1052
1596049800000|2020-07-29 19:10:00|63226.1|63206.1|63223.5|63203.5|63272.2|63252.2|63208.1|63188.1|1059
1596050100000|2020-07-29 19:15:00|63223.1|63203.1|63179.2|63159.2|63238.8|63218.8|63174.1|63154.1|962
1596050400000|2020-07-29 19:20:00|63178.9|63158.9|63129.7|63109.7|63187.6|63167.6|63111.7|63091.7|1024
1596050700000|2020-07-29 19:25:00|63129.8|63109.8|63166.8|63146.8|63193.9|63173.9|63121.6|63101.6|994
1596051000000|2020-07-29 19:30:00|63169|63149|63142.1|63127.1|63185|63167.6|63140.4|63122.5|919
1596051300000|2020-07-29 19:35:00|63142|63127|63117.5|63102.5|63149.7|63132.2|63111.1|63094.2|857
1596051600000|2020-07-29 19:40:00|63117.4|63102.4|63154.7|63134.7|63157.3|63141.9|63114.9|63099.9|747
1596051900000|2020-07-29 19:45:00|63155.3|63135.3|63153.5|63138.5|63173.3|63155.9|63144.1|63127|840
1596052200000|2020-07-29 19:50:00|63155.9|63135.9|63221.4|63201.4|63221.6|63202.9|63155.1|63135.9|908
1596052500000|2020-07-29 19:55:00|63219.2|63204.2|63200.2|63180.2|63231.7|63214.3|63195.6|63176.3|819
1596052800000|2020-07-29 20:00:00|63199.2|63179.2|63180|63165|63201.5|63183.9|63179.6|63162.2|707
1596053100000|2020-07-29 20:05:00|63180.3|63165.3|63174.5|63159.5|63188.3|63169.9|63168.1|63150.7|564
1596053400000|2020-07-29 20:10:00|63174.4|63159.4|63159.2|63144.2|63182.1|63165.1|63155.5|63137.2|580
1596053700000|2020-07-29 20:15:00|63159|63144|63148.6|63133.6|63160.2|63144.1|63143.5|63126.4|424
1596054000000|2020-07-29 20:20:00|63148.1|63133.1|63141.6|63121.6|63149.2|63134.2|63137.2|63118.8|345
1596054300000|2020-07-29 20:25:00|63141.7|63121.7|63143.8|63128.8|63146.8|63129.1|63130.6|63112.6|435
1596054600000|2020-07-29 20:30:00|63143.7|63128.7|63146.3|63131.3|63151.6|63134.1|63137.3|63122.3|354
1596054900000|2020-07-29 20:35:00|63149.3|63129.3|63137.8|63117.8|63149.6|63129.6|63130.2|63112.1|429
1596055200000|2020-07-29 20:40:00|63135.2|63120.2|63119.8|63099.8|63138.2|63120.4|63116.9|63098.1|398
1596055500000|2020-07-29 20:45:00|63120|63100|63093.7|63073.7|63120.9|63103.7|63091.7|63071.7|506
1596055800000|2020-07-29 20:50:00|63093.8|63073.8|63118.5|63098.5|63118.5|63099.2|63092.1|63073.8|495
1596056100000|2020-07-29 20:55:00|63118|63098|63125.5|63105.5|63134.5|63112.1|63115.9|63095.9|509
1596056400000|2020-07-29 21:00:00|63128.6|63108.6|63170.4|63091.8|63181|63115.2|63128.6|63084.6|74
1596056700000|2020-07-29 21:05:00|63179.6|63077.6|63157.4|63078.9|63191.6|63137.3|63138.5|63064.8|335
1596057000000|2020-07-29 21:10:00|63150.7|63081.5|63176.2|63129.1|63186.6|63137.2|63140.2|63079|217
1596057300000|2020-07-29 21:15:00|63175.6|63130.4|63164.1|63134.5|63181.5|63144.2|63159.8|63123.2|290
1596057600000|2020-07-29 21:20:00|63160.5|63137.9|63162.5|63106.5|63174.2|63140.3|63136.3|63076.7|194
1596057900000|2020-07-29 21:25:00|63155|63102.5|63142.9|63089.7|63179.7|63112|63132.2|63071.5|296
1596058200000|2020-07-29 21:30:00|63143.7|63087.9|63131.4|63090.1|63173.1|63110.5|63124.7|63081.9|430
1596058500000|2020-07-29 21:35:00|63132.5|63087|63134.3|63091.7|63136|63101.7|63124|63083.8|266
1596058800000|2020-07-29 21:40:00|63133.4|63092.2|63135.6|63097.7|63146.4|63108|63127.1|63091.8|291
1596059100000|2020-07-29 21:45:00|63133.5|63098.6|63129.2|63092.5|63146.4|63103.9|63119.7|63081.6|335
1596059400000|2020-07-29 21:50:00|63127.4|63091.5|63135.6|63091.8|63140.9|63100|63121.5|63081|302
1596059700000|2020-07-29 21:55:00|63133.6|63093.3|63131.3|63089.4|63145.1|63104.7|63125.1|63081.7|352
1596060000000|2020-07-29 22:00:00|63130.4|63090.6|63120.5|63099.6|63134.5|63103.6|63119.1|63086.7|840
1596060300000|2020-07-29 22:05:00|63120.2|63100.2|63122.7|63102.7|63124.9|63103.2|63119.2|63095.5|281
1596060600000|2020-07-29 22:10:00|63122.4|63102.4|63127.3|63103.3|63129.3|63107|63121.3|63100.3|387
1596060900000|2020-07-29 22:15:00|63127.6|63102.6|63119.6|63099.6|63127.6|63105.5|63118.3|63098.3|509
1596061200000|2020-07-29 22:20:00|63119.8|63099.8|63120|63100|63123.5|63102.6|63118.4|63097.6|337
1596061500000|2020-07-29 22:25:00|63120.1|63100.1|63122.9|63102.9|63126.8|63106.8|63120.1|63099.1|271
1596061800000|2020-07-29 22:30:00|63123.5|63103.5|63127.6|63107.6|63133|63113|63123.5|63103.5|327
1596062100000|2020-07-29 22:35:00|63128|63108|63128|63108|63131.4|63109|63126.4|63106.4|212
1596062400000|2020-07-29 22:40:00|63127.9|63107.9|63130.2|63110.2|63131.4|63111.4|63127.6|63107.6|508
1596062700000|2020-07-29 22:45:00|63130.3|63110.3|63133|63113|63133.5|63113.5|63130|63110|605
1596063000000|2020-07-29 22:50:00|63132.6|63112.6|63136.5|63115.7|63138.1|63116.8|63132.2|63111.1|612
1596063300000|2020-07-29 22:55:00|63136.1|63114.9|63136.1|63116.1|63138|63116.7|63134.9|63111.2|513
1596063600000|2020-07-29 23:00:00|63135.6|63115.6|63148.7|63128.7|63149.4|63129.4|63134.4|63114.4|443
1596063900000|2020-07-29 23:05:00|63149.4|63129.4|63151.6|63131.6|63153.7|63133.7|63142.6|63121.7|414
1596064200000|2020-07-29 23:10:00|63151.5|63131.5|63147.5|63127.5|63155|63135|63145.5|63125.5|379
1596064500000|2020-07-29 23:15:00|63147.6|63127.6|63152.9|63132.9|63157.7|63137.7|63144.6|63124.6|369
1596064800000|2020-07-29 23:20:00|63152.8|63132.8|63153.1|63133.1|63158.9|63138.9|63151.3|63131.2|352
1596065100000|2020-07-29 23:25:00|63153.2|63133.2|63161.4|63141.4|63162.2|63142.2|63151.7|63131.7|307
1596065400000|2020-07-29 23:30:00|63161.5|63141.5|63146.5|63126.5|63164.2|63144.2|63144.3|63124.3|446
1596065700000|2020-07-29 23:35:00|63146.3|63126.3|63150.1|63130.1|63150.2|63130.2|63143.4|63123.1|347
1596066000000|2020-07-29 23:40:00|63150.2|63130.2|63156|63136|63160.3|63140.3|63150.1|63130.1|340
1596066300000|2020-07-29 23:45:00|63156.1|63136.1|63155.1|63135.1|63160.7|63140.7|63154.9|63134.9|289
1596066600000|2020-07-29 23:50:00|63155.2|63135.2|63152.2|63132.2|63158.2|63138.2|63151.7|63131.7|309
1596066900000|2020-07-29 23:55:00|63152.3|63132.3|63185.8|63165.8|63185.8|63165.8|63152.3|63132.3|544
1596067200000|2020-07-30 00:00:00|63184.6|63164.6|63174.3|63154.3|63185.9|63165.9|63165.5|63145.5|704
1596067500000|2020-07-30 00:05:00|63174.1|63154.1|63182.3|63162.3|63183.8|63163.8|63164.4|63144.4|525
1596067800000|2020-07-30 00:10:00|63182.7|63162.7|63175.9|63155.9|63185|63165|63170.8|63150.8|542
1596068100000|2020-07-30 00:15:00|63175.4|63155.4|63209.6|63189.6|63217.5|63197.5|63172.3|63152.3|658
1596068400000|2020-07-30 00:20:00|63209.9|63189.9|63217.3|63197.3|63222.4|63202.4|63200.7|63180.7|631
1596068700000|2020-07-30 00:25:00|63217.4|63197.4|63205.8|63185.8|63217.4|63197.4|63203.3|63183.3|479
1596069000000|2020-07-30 00:30:00|63205.6|63185.6|63214.7|63194.7|63219.8|63199.8|63203.3|63183.3|511
1596069300000|2020-07-30 00:35:00|63214.9|63194.9|63211.7|63191.7|63228.6|63208.6|63210.7|63190.7|596
1596069600000|2020-07-30 00:40:00|63211.1|63191.1|63213.3|63193.3|63229.1|63209.1|63210.4|63190.4|599
1596069900000|2020-07-30 00:45:00|63213.4|63193.4|63209.7|63189.7|63216.2|63196.2|63206.8|63186.8|485
1596070200000|2020-07-30 00:50:00|63209.8|63189.8|63196.7|63176.7|63215.2|63195.2|63190.2|63170.2|622
1596070500000|2020-07-30 00:55:00|63199.1|63179.1|63190.5|63170.5|63209.3|63189.3|63184.7|63164.7|558
1596070800000|2020-07-30 01:00:00|63189.7|63169.7|63176|63156|63194.4|63174.4|63167.1|63147.1|646
1596071100000|2020-07-30 01:05:00|63175.8|63155.8|63210|63190|63210|63190|63172.2|63152.2|886
1596071400000|2020-07-30 01:10:00|63210.4|63190.4|63234.1|63214.1|63238.1|63218.1|63200.7|63180.7|980
1596071700000|2020-07-30 01:15:00|63234.2|63214.2|63232.3|63212.3|63243.6|63223.6|63231.2|63211.2|653
1596072000000|2020-07-30 01:20:00|63232.7|63212.7|63237.7|63217.7|63241.9|63221.9|63231.4|63211.4|505
1596072300000|2020-07-30 01:25:00|63237.8|63217.8|63233.9|63213.9|63242|63222|63229.6|63209.6|541
1596072600000|2020-07-30 01:30:00|63234.3|63214.3|63220|63200|63241.1|63221.1|63212.3|63192.3|642
1596072900000|2020-07-30 01:35:00|63220.2|63200.2|63208.1|63188.1|63234.4|63214.4|63207.9|63187.9|619
1596073200000|2020-07-30 01:40:00|63208.2|63188.2|63205.9|63185.9|63213.9|63193.9|63201|63181|620
1596073500000|2020-07-30 01:45:00|63206.7|63186.7|63212.4|63192.4|63218.9|63198.9|63203|63183|531
1596073800000|2020-07-30 01:50:00|63212.6|63192.6|63208.7|63188.7|63217.5|63197.5|63206.2|63186.2|510
1596074100000|2020-07-30 01:55:00|63208.8|63188.8|63241.3|63221.3|63250.2|63230.2|63208.8|63188.8|684
1596074400000|2020-07-30 02:00:00|63241.9|63221.9|63260.2|63240.2|63264.2|63244.2|63235.4|63215.4|747
1596074700000|2020-07-30 02:05:00|63260.5|63240.5|63251.6|63231.6|63264.1|63244.1|63250.2|63230.2|733
1596075000000|2020-07-30 02:10:00|63251.4|63231.4|63243|63223|63256.1|63236.1|63236.9|63216.9|589
1596075300000|2020-07-30 02:15:00|63242.9|63222.9|63245.1|63225.1|63247.3|63227.3|63237.5|63217.5|491
1596075600000|2020-07-30 02:20:00|63244.8|63224.8|63235.4|63215.4|63244.8|63224.8|63232.3|63212.3|407
1596075900000|2020-07-30 02:25:00|63235.5|63215.5|63232.8|63212.8|63237.5|63217.5|63228.7|63208.7|431
1596076200000|2020-07-30 02:30:00|63231.7|63211.7|63215.4|63195.4|63233.1|63213.1|63215.1|63195.1|433
1596076500000|2020-07-30 02:35:00|63215.6|63195.6|63218.6|63198.6|63224.4|63204.4|63215.6|63195.6|410
1596076800000|2020-07-30 02:40:00|63218.9|63198.9|63212.8|63192.8|63219.3|63199.3|63207.5|63187.5|318
1596077100000|2020-07-30 02:45:00|63212.6|63192.6|63212.1|63192.1|63218.7|63198.7|63205.4|63185.4|457
1596077400000|2020-07-30 02:50:00|63212|63192|63208.6|63188.6|63215.4|63195.4|63204.1|63184.1|472
1596077700000|2020-07-30 02:55:00|63208.5|63188.5|63198.9|63183.9|63212.2|63192.2|63197.3|63178.1|512
1596078000000|2020-07-30 03:00:00|63199.3|63184.3|63204|63184|63215.7|63197.2|63192.7|63172.7|659
1596078300000|2020-07-30 03:05:00|63203|63183|63178.1|63163.1|63203|63183|63178.1|63160.8|541
1596078600000|2020-07-30 03:10:00|63178.9|63163.9|63189.5|63169.5|63192.5|63172.5|63177.7|63159.9|460
1596078900000|2020-07-30 03:15:00|63188.7|63168.7|63175.7|63155.7|63190.9|63173.2|63173.3|63154.5|546
1596079200000|2020-07-30 03:20:00|63175.6|63155.6|63161.3|63146.3|63178.5|63160.6|63153.9|63136.2|539
1596079500000|2020-07-30 03:25:00|63162.9|63147.9|63173.9|63153.9|63176.9|63158.6|63156.8|63138.5|590
1596079800000|2020-07-30 03:30:00|63171.9|63156.9|63186.6|63166.6|63187.7|63167.7|63170.1|63152.2|515
1596080100000|2020-07-30 03:35:00|63186.8|63166.8|63187.4|63167.4|63189.4|63171.7|63179|63159|496
1596080400000|2020-07-30 03:40:00|63186.9|63166.9|63193.5|63173.5|63195.5|63178|63183.3|63163.3|523
1596080700000|2020-07-30 03:45:00|63194.1|63174.1|63198.8|63178.8|63199.8|63180.7|63186.5|63167.7|512
1596081000000|2020-07-30 03:50:00|63199.4|63179.4|63197.5|63177.5|63199.4|63181.2|63187|63167|399
1596081300000|2020-07-30 03:55:00|63197.1|63177.1|63201.6|63186.6|63211.6|63193.3|63193.4|63173.4|524
1596081600000|2020-07-30 04:00:00|63200.5|63185.5|63212.5|63197.5|63214.5|63197.9|63199.8|63180.6|560
1596081900000|2020-07-30 04:05:00|63215|63195|63211.5|63191.5|63217.2|63198.3|63198.6|63180.7|559
1596082200000|2020-07-30 04:10:00|63211.2|63191.2|63224.5|63204.5|63227.8|63210.9|63211.2|63191.2|515
1596082500000|2020-07-30 04:15:00|63224.9|63204.9|63218|63203|63227.9|63211.3|63216.6|63200.2|526
1596082800000|2020-07-30 04:20:00|63219.9|63199.9|63222.8|63202.8|63224.8|63207.4|63213.2|63195.1|520
1596083100000|2020-07-30 04:25:00|63222.3|63202.3|63235.6|63220.6|63238.9|63221.2|63219.1|63199.9|570
1596083400000|2020-07-30 04:30:00|63236.6|63221.6|63222.5|63202.5|63238.7|63221.6|63219.3|63201.6|583
1596083700000|2020-07-30 04:35:00|63219|63204|63231.7|63216.7|63233.8|63217.8|63219|63204|426
1596084000000|2020-07-30 04:40:00|63231.9|63216.9|63216.4|63201.4|63231.9|63216.9|63211.2|63192.6|508
1596084300000|2020-07-30 04:45:00|63216.2|63201.2|63213.7|63193.7|63217.4|63201.2|63205.4|63187.6|522
1596084600000|2020-07-30 04:50:00|63213.9|63193.9|63215.2|63195.2|63216.7|63199.3|63208.5|63190.9|381
1596084900000|2020-07-30 04:55:00|63213.1|63198.1|63252.9|63232.9|63259.2|63239.3|63212.8|63197.8|624
1596085200000|2020-07-30 05:00:00|63252.7|63232.7|63260|63240|63266.3|63246.3|63245|63225|693
1596085500000|2020-07-30 05:05:00|63260.1|63240.1|63256|63236|63261.8|63241.8|63249.8|63229.8|541
1596085800000|2020-07-30 05:10:00|63256.2|63236.2|63261.8|63241.8|63262.4|63242.4|63250.8|63230.8|513
1596086100000|2020-07-30 05:15:00|63262|63242|63280|63260|63280.4|63260.4|63260.5|63240.5|597
1596086400000|2020-07-30 05:20:00|63280.6|63260.6|63271.6|63251.6|63292.2|63272.2|63271|63251|778
1596086700000|2020-07-30 05:25:00|63271.4|63251.4|63285.2|63265.2|63294.9|63274.9|63270|63250|726
1596087000000|2020-07-30 05:30:00|63284.9|63264.9|63271.5|63256.5|63289.2|63271.3|63271.4|63253.8|764
1596087300000|2020-07-30 05:35:00|63271.3|63256.3|63258.3|63238.3|63283.1|63263.9|63255|63237.9|648
1596087600000|2020-07-30 05:40:00|63258.5|63238.5|63270.5|63250.5|63272.6|63252.6|63241.8|63225|666
1596087900000|2020-07-30 05:45:00|63270.7|63250.7|63277.2|63262.2|63296.5|63276.5|63266.1|63249.6|726
1596088200000|2020-07-30 05:50:00|63276.9|63261.9|63277.4|63257.4|63283.5|63264.8|63263.5|63246.1|536
1596088500000|2020-07-30 05:55:00|63277.5|63257.5|63296.7|63276.7|63301.2|63282.6|63270.1|63251.8|631
1596088800000|2020-07-30 06:00:00|63297.3|63277.3|63288.8|63273.8|63300|63280|63277.2|63260.7|768
1596089100000|2020-07-30 06:05:00|63288.9|63273.9|63284|63269|63302.7|63287.7|63283.5|63266.7|729
1596089400000|2020-07-30 06:10:00|63283.5|63268.5|63311.6|63296.6|63315.5|63298.5|63283.5|63268.5|725
1596089700000|2020-07-30 06:15:00|63311.7|63296.7|63312.5|63297.5|63320|63305|63301.9|63286.9|712
1596090000000|2020-07-30 06:20:00|63314.2|63299.2|63308.6|63293.6|63324.3|63307.6|63302.3|63284.6|742
1596090300000|2020-07-30 06:25:00|63308.7|63293.7|63325.8|63310.8|63342.2|63327.2|63303.7|63288.7|779
1596090600000|2020-07-30 06:30:00|63325.9|63310.9|63323|63308|63350.8|63335.8|63320.7|63305.7|812
1596090900000|2020-07-30 06:35:00|63324|63309|63341|63326|63342.1|63327.1|63309.9|63294.9|760
1596091200000|2020-07-30 06:40:00|63341.1|63326.1|63328.9|63313.9|63347.9|63330.5|63324|63309|693
1596091500000|2020-07-30 06:45:00|63331.3|63316.3|63334.2|63319.2|63338.2|63323.2|63321.3|63305.9|728
1596091800000|2020-07-30 06:50:00|63334.3|63319.3|63333.3|63318.3|63341|63326|63324.6|63309|762
1596092100000|2020-07-30 06:55:00|63334|63319|63315.9|63295.9|63334.6|63319.6|63303|63288|805
1596092400000|2020-07-30 07:00:00|63316.1|63296.1|63290.8|63275.8|63320.5|63300.6|63272.3|63257.3|906
1596092700000|2020-07-30 07:05:00|63291.1|63276.1|63316.8|63301.8|63338.3|63323.3|63280.4|63265.4|908
1596093000000|2020-07-30 07:10:00|63317.4|63302.4|63337.6|63322.6|63349.4|63334.4|63313.5|63298.5|871
1596093300000|2020-07-30 07:15:00|63337.8|63322.8|63356.8|63341.8|63371.1|63356.1|63334.3|63319.3|916
1596093600000|2020-07-30 07:20:00|63357|63342|63302.9|63287.9|63363.3|63348.3|63302.5|63287.5|917
1596093900000|2020-07-30 07:25:00|63303.2|63288.2|63317.9|63302.9|63320.6|63305.6|63293.1|63278.1|880
1596094200000|2020-07-30 07:30:00|63318.1|63303.1|63317.1|63302.1|63338.6|63323.6|63313.5|63298.5|907
1596094500000|2020-07-30 07:35:00|63316.9|63301.9|63284.3|63269.3|63316.9|63301.9|63275.2|63260.2|871
1596094800000|2020-07-30 07:40:00|63281.9|63266.9|63295|63280|63304.7|63289.7|63269.7|63254.7|927
1596095100000|2020-07-30 07:45:00|63292.6|63277.6|63322.8|63307.8|63337.3|63319.9|63289.1|63274.1|891
1596095400000|2020-07-30 07:50:00|63322.7|63307.7|63284|63269|63324.6|63309.6|63274|63256.6|865
1596095700000|2020-07-30 07:55:00|63283.6|63268.6|63307.8|63287.8|63317|63302|63280.5|63265.5|825
1596096000000|2020-07-30 08:00:00|63309.2|63289.2|63293.4|63278.4|63326.2|63311.2|63272.7|63257.7|957
1596096300000|2020-07-30 08:05:00|63293.1|63278.1|63308.8|63293.8|63332.7|63317.7|63292|63277|961
1596096600000|2020-07-30 08:10:00|63309.1|63294.1|63311|63296|63334.8|63319.8|63305.6|63290.6|890
1596096900000|2020-07-30 08:15:00|63312.7|63297.7|63304.4|63289.4|63322.4|63307.4|63299.9|63284.9|803
1596097200000|2020-07-30 08:20:00|63305.5|63290.5|63298.7|63283.7|63317.6|63302.6|63285.6|63270.6|829
1596097500000|2020-07-30 08:25:00|63299.3|63284.3|63348.4|63333.4|63355.3|63340.3|63299.3|63284.3|886
1596097800000|2020-07-30 08:30:00|63347.5|63332.5|63327|63312|63354.9|63339.9|63310.3|63295.3|855
1596098100000|2020-07-30 08:35:00|63326|63311|63362.7|63347.7|63364|63347.7|63321.3|63306.3|833
1596098400000|2020-07-30 08:40:00|63361.2|63346.2|63382.1|63367.1|63394.1|63376.7|63349.6|63334.6|929
1596098700000|2020-07-30 08:45:00|63383|63368|63366.1|63351.1|63386.8|63371.8|63362.4|63347.4|879
1596099000000|2020-07-30 08:50:00|63366.3|63351.3|63386.1|63371.1|63386.2|63371.2|63347.6|63332.6|908
1596099300000|2020-07-30 08:55:00|63386.6|63371.6|63394.3|63374.3|63400|63385|63383.8|63368.8|866
1596099600000|2020-07-30 09:00:00|63392.3|63372.3|63421.4|63406.4|63421.4|63406.4|63381.4|63366.4|917
1596099900000|2020-07-30 09:05:00|63422.4|63407.4|63424.7|63409.7|63431.1|63416.1|63407.3|63391.2|953
1596100200000|2020-07-30 09:10:00|63427.6|63412.6|63421.8|63406.8|63452.4|63437.4|63421.6|63406.2|928
1596100500000|2020-07-30 09:15:00|63422.1|63407.1|63429.4|63414.4|63441.8|63426.8|63419.9|63404.9|931
1596100800000|2020-07-30 09:20:00|63429.5|63414.5|63411.8|63396.8|63445.8|63430.8|63411.3|63396.3|881
1596101100000|2020-07-30 09:25:00|63411.7|63396.7|63378.9|63363.9|63415.8|63400.8|63378.9|63363.1|835
1596101400000|2020-07-30 09:30:00|63377.4|63362.4|63354.2|63339.2|63379|63364|63348|63333|793
1596101700000|2020-07-30 09:35:00|63353.2|63338.2|63349.3|63334.3|63366.1|63350.4|63345.8|63330.8|714
1596102000000|2020-07-30 09:40:00|63349.2|63334.2|63321.3|63306.3|63356.3|63341.3|63311.6|63296.6|718
1596102300000|2020-07-30 09:45:00|63320.5|63305.5|63293.8|63278.8|63321.9|63306.9|63292.7|63277.7|759
1596102600000|2020-07-30 09:50:00|63294.5|63279.5|63291.2|63276.2|63308.8|63292.5|63284|63269|783
1596102900000|2020-07-30 09:55:00|63288.9|63273.9|63306.6|63291.6|63310.9|63294.5|63287.3|63271.3|765
1596103200000|2020-07-30 10:00:00|63307.7|63292.7|63330.6|63315.6|63335.7|63319.8|63306.1|63291.1|758
1596103500000|2020-07-30 10:05:00|63330.4|63315.4|63328.2|63313.2|63346.3|63328.6|63311|63296|855
1596103800000|2020-07-30 10:10:00|63328.6|63313.6|63310.8|63295.8|63333.8|63318.8|63307.6|63289.9|692
1596104100000|2020-07-30 10:15:00|63311.8|63296.8|63301.5|63286.5|63325.8|63310.8|63298.8|63283.8|700
1596104400000|2020-07-30 10:20:00|63301.9|63286.9|63306.5|63291.5|63314.5|63297.4|63300.6|63284.8|675
1596104700000|2020-07-30 10:25:00|63306.8|63291.8|63325.5|63310.5|63341.6|63324.5|63306.6|63291.6|720
1596105000000|2020-07-30 10:30:00|63325.1|63310.1|63333.5|63318.5|63341.1|63326.1|63316.8|63301.8|702
1596105300000|2020-07-30 10:35:00|63333.3|63318.3|63372.2|63357.2|63375|63360|63332.3|63315.8|686
1596105600000|2020-07-30 10:40:00|63373|63358|63355.9|63340.9|63390.8|63373.1|63348.7|63333.7|731
1596105900000|2020-07-30 10:45:00|63355.7|63340.7|63342|63327|63366.3|63351.3|63331.1|63316.1|770
1596106200000|2020-07-30 10:50:00|63341.7|63326.7|63372.3|63357.3|63372.3|63357.3|63340.5|63325.5|767
1596106500000|2020-07-30 10:55:00|63372.5|63357.5|63362.9|63347.9|63383.5|63368.5|63357.3|63341.9|840
1596106800000|2020-07-30 11:00:00|63361.2|63346.2|63348.5|63333.5|63363.2|63347.8|63345.2|63328.7|773
1596107100000|2020-07-30 11:05:00|63348.6|63333.6|63347.7|63332.7|63368.2|63351.6|63344.9|63327.5|671
1596107400000|2020-07-30 11:10:00|63347.6|63332.6|63346.4|63331.4|63359.4|63341.7|63339.2|63321.9|611
1596107700000|2020-07-30 11:15:00|63346.8|63331.8|63334.1|63319.1|63356|63340.8|63328|63313|603
1596108000000|2020-07-30 11:20:00|63334.2|63319.2|63306|63291|63334.4|63319.4|63306|63291|666
1596108300000|2020-07-30 11:25:00|63305.4|63290.4|63302.3|63282.3|63320.9|63303.9|63298|63282.1|608
1596108600000|2020-07-30 11:30:00|63302|63282|63325.4|63310.4|63326.6|63310.4|63292.7|63277.7|741
1596108900000|2020-07-30 11:35:00|63325.2|63310.2|63367|63352|63369.8|63354.3|63321.4|63302.4|706
1596109200000|2020-07-30 11:40:00|63368.2|63353.2|63353.3|63338.3|63374.8|63359.8|63346.8|63331.8|688
1596109500000|2020-07-30 11:45:00|63356.2|63336.2|63330.2|63310.2|63365.1|63348.8|63320|63303.1|741
1596109800000|2020-07-30 11:50:00|63329.9|63309.9|63360|63345|63365.6|63348.1|63312|63297|829
1596110100000|2020-07-30 11:55:00|63359.9|63344.9|63357.1|63342.1|63378.4|63362.5|63353.5|63335.8|820
1596110400000|2020-07-30 12:00:00|63356.8|63341.8|63359.5|63339.5|63381.1|63366.1|63353.9|63336.3|817
1596110700000|2020-07-30 12:05:00|63359.4|63339.4|63331.2|63316.2|63365.8|63348.7|63329|63314|760
1596111000000|2020-07-30 12:10:00|63331|63316|63388.1|63373.1|63390.1|63374.4|63330.1|63315.1|835
1596111300000|2020-07-30 12:15:00|63387.8|63372.8|63349.1|63334.1|63389.3|63374.3|63345.8|63327.3|844
1596111600000|2020-07-30 12:20:00|63349.6|63334.6|63324.2|63309.2|63352.3|63334.9|63322.8|63307|791
1596111900000|2020-07-30 12:25:00|63324.4|63309.4|63339|63316.5|63344.1|63327.6|63316.9|63300.9|687
1596112200000|2020-07-30 12:30:00|63337.8|63315.5|63341.3|63326.3|63361.2|63341.2|63327.4|63307.4|951
1596112500000|2020-07-30 12:35:00|63341.6|63326.6|63334.5|63319.5|63356.5|63341.5|63314.8|63299.8|886
1596112800000|2020-07-30 12:40:00|63334.3|63319.3|63302.1|63287.1|63342.6|63325.3|63301.8|63286.8|867
1596113100000|2020-07-30 12:45:00|63302.5|63287.5|63312.3|63297.3|63328.7|63311.3|63291|63276|912
1596113400000|2020-07-30 12:50:00|63312.4|63297.4|63323.3|63308.3|63326|63309.2|63285.5|63270.5|912
1596113700000|2020-07-30 12:55:00|63323.4|63308.4|63201.8|63186.8|63329|63314|63193.6|63175.6|1033
1596114000000|2020-07-30 13:00:00|63202.3|63187.3|63146.4|63126.4|63222.2|63202.3|63099.9|63083.7|1107
1596114300000|2020-07-30 13:05:00|63145.9|63125.9|63169.6|63154.6|63210.6|63193.3|63139.8|63122.5|1055
1596114600000|2020-07-30 13:10:00|63173.2|63158.2|63150.5|63135.5|63204.4|63184.4|63149.9|63133.4|1030
1596114900000|2020-07-30 13:15:00|63149.1|63134.1|63168.9|63153.9|63191.8|63175.1|63148.6|63130.9|965
1596115200000|2020-07-30 13:20:00|63168.6|63153.6|63162.1|63142.1|63171.4|63156.4|63147|63130.8|846
1596115500000|2020-07-30 13:25:00|63161.2|63141.2|63121.4|63106.4|63161.2|63142.9|63103.3|63087|971
1596115800000|2020-07-30 13:30:00|63122.6|63107.6|63097.5|63082.5|63135.1|63118.6|63078.3|63058.3|1038
1596116100000|2020-07-30 13:35:00|63097.4|63082.4|63065.2|63045.2|63107.6|63090.9|63029.4|63009.4|1037
1596116400000|2020-07-30 13:40:00|63067.3|63047.3|63069.3|63054.3|63093|63077.9|63034.3|63019.3|1071
1596116700000|2020-07-30 13:45:00|63069.5|63054.5|63088.5|63073.5|63103.4|63088.4|63054.1|63039.1|986
1596117000000|2020-07-30 13:50:00|63088.6|63073.6|63147.4|63132.4|63150.2|63132.6|63087.2|63072.2|959
1596117300000|2020-07-30 13:55:00|63147.5|63132.5|63146.5|63126.5|63152.7|63135.8|63117.5|63102.5|1026
1596117600000|2020-07-30 14:00:00|63144.9|63129.9|63156.7|63141.7|63222.3|63204.2|63143|63126.3|1086
1596117900000|2020-07-30 14:05:00|63157.8|63142.8|63112|63092|63162.8|63146.4|63107.1|63088.1|974
1596118200000|2020-07-30 14:10:00|63111.8|63091.8|63107.8|63092.8|63124.8|63106.5|63102.6|63085.1|928
1596118500000|2020-07-30 14:15:00|63107.7|63092.7|63143.1|63128.1|63157|63139.1|63104|63089|1081
1596118800000|2020-07-30 14:20:00|63140.7|63125.7|63147.1|63132.1|63182.3|63164.9|63139.2|63122.1|1045
1596119100000|2020-07-30 14:25:00|63146.2|63131.2|63145.9|63130.9|63163.4|63147.1|63130.9|63115.9|1036
1596119400000|2020-07-30 14:30:00|63144|63129|63146.1|63126.1|63159.7|63142.7|63124.9|63107.8|1038
1596119700000|2020-07-30 14:35:00|63146.2|63126.2|63144.6|63129.6|63156.4|63140.1|63137.4|63121.7|949
1596120000000|2020-07-30 14:40:00|63144.8|63129.8|63196.6|63181.6|63207.6|63189.9|63135.3|63120.3|999
1596120300000|2020-07-30 14:45:00|63197|63182|63169.8|63149.8|63217.4|63201|63133.3|63114.1|1067
1596120600000|2020-07-30 14:50:00|63169.6|63149.6|63165.8|63145.8|63206.9|63187.2|63157.4|63140.2|1070
1596120900000|2020-07-30 14:55:00|63165.9|63145.9|63102.6|63087.6|63186.9|63170.2|63092.7|63072.7|1113
1596121200000|2020-07-30 15:00:00|63100.7|63085.7|63130.2|63110.2|63148.6|63132.3|63098.5|63083.5|1039
1596121500000|2020-07-30 15:05:00|63127.7|63112.7|63190.9|63170.9|63191.5|63171.5|63123.1|63105.7|975
1596121800000|2020-07-30 15:10:00|63190.8|63170.8|63188.2|63173.2|63195.3|63178.3|63162.9|63142.9|982
1596122100000|2020-07-30 15:15:00|63191.8|63171.8|63174.1|63154.1|63198.4|63181.5|63165.8|63147.2|933
1596122400000|2020-07-30 15:20:00|63174.3|63154.3|63191.4|63176.4|63198.9|63181.1|63174.3|63154.3|887
1596122700000|2020-07-30 15:25:00|63192.2|63177.2|63201.6|63181.6|63217.3|63197.3|63187.2|63169.3|907
1596123000000|2020-07-30 15:30:00|63201.9|63181.9|63172.3|63157.3|63207.6|63188.4|63165.2|63145.9|904
1596123300000|2020-07-30 15:35:00|63175.2|63155.2|63189.7|63169.7|63197.6|63180|63168.8|63149.8|923
1596123600000|2020-07-30 15:40:00|63189.8|63169.8|63153.4|63138.4|63192.8|63175.5|63147.8|63129.1|791
1596123900000|2020-07-30 15:45:00|63156.1|63136.1|63141.9|63126.9|63159.8|63142.9|63140.2|63125|803
1596124200000|2020-07-30 15:50:00|63144.8|63124.8|63134.2|63119.2|63146.4|63128.6|63129.4|63113.9|796
1596124500000|2020-07-30 15:55:00|63134.3|63119.3|63135.8|63120.8|63141.2|63126.2|63112.7|63096.8|864
1596124800000|2020-07-30 16:00:00|63135.2|63120.2|63133.2|63113.2|63144.1|63124.1|63120.5|63102.6|901
1596125100000|2020-07-30 16:05:00|63133.3|63113.3|63123.1|63103.1|63133.3|63115.2|63115|63095|778
1596125400000|2020-07-30 16:10:00|63122.4|63102.4|63096.6|63076.6|63124.2|63104.2|63096.6|63076.6|792
1596125700000|2020-07-30 16:15:00|63096.7|63076.7|63106.5|63086.5|63107.6|63089.4|63070.2|63050.5|940
1596126000000|2020-07-30 16:20:00|63106.4|63086.4|63090|63070|63115.9|63100.9|63081.4|63062.1|846
1596126300000|2020-07-30 16:25:00|63090.3|63070.3|63103.6|63088.6|63112.5|63095.6|63084.3|63064.3|776
1596126600000|2020-07-30 16:30:00|63103.2|63088.2|63088.6|63068.6|63106.4|63088.2|63084.8|63064.8|798
1596126900000|2020-07-30 16:35:00|63088.5|63068.5|63091.7|63076.7|63096|63079.6|63082.8|63064|765
1596127200000|2020-07-30 16:40:00|63091.4|63076.4|63065.1|63045.1|63094.3|63077.9|63054.4|63035.4|764
1596127500000|2020-07-30 16:45:00|63065|63045|63062.1|63047.1|63072.2|63057.2|63053.7|63033.7|725
1596127800000|2020-07-30 16:50:00|63062.6|63047.6|63063.2|63048.2|63067.4|63050.5|63057.4|63041.3|755
1596128100000|2020-07-30 16:55:00|63063|63048|63068.6|63048.6|63079.8|63061.6|63058.9|63041|761
1596128400000|2020-07-30 17:00:00|63068.5|63048.5|63045.8|63025.8|63075.9|63059.7|63042.6|63023.1|811
1596128700000|2020-07-30 17:05:00|63045.2|63025.2|63002.5|62987.5|63045.4|63025.4|62986.8|62969.9|927
1596129000000|2020-07-30 17:10:00|63002.6|62987.6|62971.4|62951.4|63009.5|62989.5|62971.4|62951.4|795
1596129300000|2020-07-30 17:15:00|62972.1|62952.1|62988.3|62968.3|62993.9|62976.7|62963.5|62943.5|893
1596129600000|2020-07-30 17:20:00|62988.9|62968.9|62949|62929|62988.9|62968.9|62946.1|62926.1|844
1596129900000|2020-07-30 17:25:00|62948.8|62928.8|62968.6|62948.6|62975.3|62955.3|62948.8|62928.8|773
1596130200000|2020-07-30 17:30:00|62968.5|62948.5|62919.7|62899.7|62980|62961.5|62911.3|62891.3|799
1596130500000|2020-07-30 17:35:00|62919.8|62899.8|62946.1|62931.1|62950.7|62931.8|62908.9|62888.9|871
1596130800000|2020-07-30 17:40:00|62945.9|62930.9|62925.3|62910.3|62955.3|62938.6|62915.2|62898.6|818
1596131100000|2020-07-30 17:45:00|62924.9|62909.9|62938.5|62923.5|62943|62925.3|62920|62903.5|743
1596131400000|2020-07-30 17:50:00|62938.3|62923.3|62945.1|62925.1|62945.3|62925.3|62919.4|62902.3|752
1596131700000|2020-07-30 17:55:00|62944.9|62924.9|62942.5|62922.5|62951.8|62931.8|62931|62913.1|758
1596132000000|2020-07-30 18:00:00|62942.7|62922.7|62938.4|62918.4|62957|62938.1|62929.1|62913.3|811
1596132300000|2020-07-30 18:05:00|62938.8|62918.8|62953.4|62938.4|62957.6|62939.8|62934|62916.5|614
1596132600000|2020-07-30 18:10:00|62953.6|62938.6|62951.7|62936.7|62960.1|62943.1|62951.2|62933.9|767
1596132900000|2020-07-30 18:15:00|62952.2|62937.2|62933.5|62918.5|62952.8|62937.2|62929.6|62912.3|725
1596133200000|2020-07-30 18:20:00|62932.3|62917.3|62932.2|62917.2|62952.1|62935.7|62927.3|62910.9|768
1596133500000|2020-07-30 18:25:00|62932|62917|62931.1|62916.1|62956.3|62938.9|62929.3|62914.3|691
1596133800000|2020-07-30 18:30:00|62932.4|62917.4|62933.9|62913.9|62936.8|62919.3|62925|62906.4|721
1596134100000|2020-07-30 18:35:00|62933.8|62913.8|62922.3|62902.3|62935.5|62917.2|62909.1|62890.3|710
1596134400000|2020-07-30 18:40:00|62921.9|62901.9|62913.2|62893.2|62929.4|62912|62907.9|62890.6|758
1596134700000|2020-07-30 18:45:00|62913.1|62893.1|62913.1|62898.1|62920|62901.2|62902.6|62886.3|659
1596135000000|2020-07-30 18:50:00|62913.2|62898.2|62916.3|62896.3|62933.7|62913.7|62906.9|62889.5|674
1596135300000|2020-07-30 18:55:00|62916.2|62896.2|62889.2|62869.2|62926.6|62908.2|62888.5|62868.5|692
1596135600000|2020-07-30 19:00:00|62888.4|62868.4|62870.5|62850.5|62897.1|62877.3|62867.7|62847.7|814
1596135900000|2020-07-30 19:05:00|62870.2|62850.2|62869.4|62849.4|62874|62854|62858.3|62838.4|790
1596136200000|2020-07-30 19:10:00|62869.3|62849.3|62879.6|62859.6|62883.4|62866.6|62861.9|62841.9|754
1596136500000|2020-07-30 19:15:00|62879.3|62864.3|62882.3|62862.3|62892.4|62872.4|62872|62856.2|787
1596136800000|2020-07-30 19:20:00|62882.8|62862.8|62878.1|62858.1|62889.6|62870.9|62874.5|62854.5|738
1596137100000|2020-07-30 19:25:00|62878|62858|62890.6|62870.6|62890.7|62872.1|62877.5|62857.5|699
1596137400000|2020-07-30 19:30:00|62890.2|62870.2|62885.9|62865.9|62898|62878.4|62884|62864.3|657
1596137700000|2020-07-30 19:35:00|62885.6|62865.6|62886|62866|62888.3|62868.4|62878.4|62858.4|595
1596138000000|2020-07-30 19:40:00|62886.6|62866.6|62872.7|62852.7|62886.8|62866.8|62869.5|62852.1|633
1596138300000|2020-07-30 19:45:00|62871.5|62856.5|62861.6|62841.6|62878|62858|62860.7|62840.7|645
1596138600000|2020-07-30 19:50:00|62861.4|62841.4|62874.2|62854.2|62877.8|62857.8|62859.2|62841.2|698
1596138900000|2020-07-30 19:55:00|62874.3|62854.3|62854.2|62839.2|62876.7|62856.7|62854.2|62836.6|692
1596139200000|2020-07-30 20:00:00|62853.9|62838.9|62860.9|62840.9|62866.6|62846.6|62853.9|62837.1|622
1596139500000|2020-07-30 20:05:00|62860.7|62840.7|62863|62843|62866.4|62846.4|62857.1|62838.1|513
1596139800000|2020-07-30 20:10:00|62862.9|62842.9|62863.1|62843.1|62865.5|62845.5|62854.7|62834.7|579
1596140100000|2020-07-30 20:15:00|62862.9|62842.9|62859.2|62839.2|62865.9|62845.9|62857.6|62837.6|335
1596140400000|2020-07-30 20:20:00|62859.8|62839.8|62853.9|62833.9|62865|62845|62852.9|62832.9|382
1596140700000|2020-07-30 20:25:00|62854.1|62834.1|62861.3|62841.3|62864.2|62844.2|62843.5|62823.5|451
1596141000000|2020-07-30 20:30:00|62861.4|62841.4|62850.8|62830.8|62863.9|62845.3|62842.9|62825.7|645
1596141300000|2020-07-30 20:35:00|62850.4|62830.4|62852.1|62832.1|62855|62835|62844.6|62825.2|559
1596141600000|2020-07-30 20:40:00|62852.3|62832.3|62844.9|62824.9|62855.2|62835.2|62844.5|62824.5|439
1596141900000|2020-07-30 20:45:00|62845.2|62825.2|62846.4|62826.4|62848.4|62828.4|62842|62822|591
1596142200000|2020-07-30 20:50:00|62846.5|62826.5|62845|62825|62848.2|62828.2|62843.7|62823.7|474
1596142500000|2020-07-30 20:55:00|62844.9|62824.9|62845.9|62822.2|62852.7|62832.7|62843.8|62821.9|527
1596142800000|2020-07-30 21:00:00|62845.3|62821.9|62855.8|62820.5|62856|62827.2|62845.3|62818.5|53
1596143100000|2020-07-30 21:05:00|62851.4|62817.4|62858.2|62811.3|62866.7|62825.6|62845.2|62800.9|150
1596143400000|2020-07-30 21:10:00|62857.8|62810.9|62850.4|62813.4|62865.3|62824.7|62847.6|62800|147
1596143700000|2020-07-30 21:15:00|62855.2|62811.5|62887|62825.6|62914|62829.8|62851|62796.5|265
1596144000000|2020-07-30 21:20:00|62884.9|62825|62874.4|62831.7|62890.7|62834.9|62855.4|62820.3|297
1596144300000|2020-07-30 21:25:00|62870.9|62831.4|62892.1|62830.5|62907.8|62864.8|62869.1|62824.8|492
1596144600000|2020-07-30 21:30:00|62898.3|62831.1|62885.5|62832.6|62901.7|62839.9|62879|62823.4|362
1596144900000|2020-07-30 21:35:00|62885.3|62833.5|62884.4|62831.7|62903.6|62837.7|62878|62816.2|221
1596145200000|2020-07-30 21:40:00|62886.4|62830.6|62888|62835.6|62899.6|62842.3|62878|62823.7|186
1596145500000|2020-07-30 21:45:00|62888.1|62838.2|62895.6|62831.6|62898.7|62846.9|62878|62826|219
1596145800000|2020-07-30 21:50:00|62897.8|62832.3|62893|62824|62907.1|62858.5|62879.8|62821|535
1596146100000|2020-07-30 21:55:00|62895.8|62823.4|62882.7|62828.8|62896|62853.8|62880|62822.6|398
1596146400000|2020-07-30 22:00:00|62883.7|62833.3|62856.3|62830|62883.7|62844.6|62853.8|62825.8|571
1596146700000|2020-07-30 22:05:00|62857.9|62830.2|62877.6|62849.6|62881.7|62851.9|62851|62824.3|449
1596147000000|2020-07-30 22:10:00|62878.1|62850|62871.6|62842.6|62880|62851.9|62866.1|62840.3|430
1596147300000|2020-07-30 22:15:00|62871.9|62843.3|62869.5|62843.3|62876.8|62852.1|62865.5|62842.9|351
1596147600000|2020-07-30 22:20:00|62869.9|62843.2|62852.1|62825.9|62872.3|62849.8|62844.3|62820.9|353
1596147900000|2020-07-30 22:25:00|62852.2|62825.4|62854.4|62827.1|62860.7|62832.5|62838|62817.8|489
1596148200000|2020-07-30 22:30:00|62854.2|62826.8|62860.9|62835.1|62865.3|62841.6|62852|62826.8|433
1596148500000|2020-07-30 22:35:00|62861.5|62835|62854|62830.2|62861.8|62838.1|62850|62826.5|349
1596148800000|2020-07-30 22:40:00|62855.3|62830.6|62850.6|62829.9|62861.4|62835.5|62847.7|62825.9|368
1596149100000|2020-07-30 22:45:00|62850.8|62830.2|62854|62830.5|62860.5|62835.5|62847|62824.8|255
1596149400000|2020-07-30 22:50:00|62854.5|62829.2|62840.9|62817.3|62856.5|62833.9|62834.9|62812.8|405
1596149700000|2020-07-30 22:55:00|62839.6|62815.8|62838.3|62817.5|62852.4|62829.2|62834.3|62812.4|536
1596150000000|2020-07-30 23:00:00|62837|62817|62848.8|62827.9|62850.2|62830.2|62836.6|62816|479
1596150300000|2020-07-30 23:05:00|62848.4|62828.3|62859|62838.6|62863.9|62843.9|62846.2|62825.6|530
1596150600000|2020-07-30 23:10:00|62859.1|62838.7|62835.2|62814.2|62861.1|62840.4|62834.2|62813.1|536
1596150900000|2020-07-30 23:15:00|62835.3|62816.4|62726.5|62701|62839.5|62818.4|62691.1|62659.8|1003
1596151200000|2020-07-30 23:20:00|62726.8|62700.2|62723.3|62698.1|62774.5|62749.5|62723.3|62698.1|771
1596151500000|2020-07-30 23:25:00|62719.8|62696|62731.3|62709.1|62736.2|62711.3|62689.6|62665.8|847
1596151800000|2020-07-30 23:30:00|62731.1|62709.9|62752.5|62732.5|62754.4|62733.4|62723.4|62702.9|731
1596152100000|2020-07-30 23:35:00|62752.6|62732.2|62745.6|62725.6|62758|62737.9|62743.3|62720.8|531
1596152400000|2020-07-30 23:40:00|62746.9|62726.9|62740.9|62719.4|62756.5|62735.1|62703.2|62683.2|583
1596152700000|2020-07-30 23:45:00|62741.5|62719.3|62741.5|62720.3|62747.9|62726.9|62735.5|62715.5|515
1596153000000|2020-07-30 23:50:00|62741.1|62722.3|62711.8|62689.7|62742.3|62722.3|62704.4|62684.4|588
1596153300000|2020-07-30 23:55:00|62712.2|62690|62710.9|62690.9|62717.6|62697.6|62692.1|62671.2|630
1596153600000|2020-07-31 00:00:00|62711.9|62691.9|62692.7|62672.7|62725.3|62705.3|62627.8|62606.7|1046
1596153900000|2020-07-31 00:05:00|62692.8|62672.8|62715|62695|62739.9|62719.9|62685.4|62665.4|896
1596154200000|2020-07-31 00:10:00|62715.1|62695.1|62699.9|62679.9|62716.3|62696.3|62680.1|62657.7|811
1596154500000|2020-07-31 00:15:00|62699.8|62679.8|62649.7|62629.7|62721.4|62701.4|62623.9|62603.9|866
1596154800000|2020-07-31 00:20:00|62649.8|62629.4|62720.6|62700.6|62725.1|62703.8|62647.3|62627.1|909
1596155100000|2020-07-31 00:25:00|62720.3|62699.1|62741.6|62721.6|62744.9|62724.9|62708.6|62688.6|830
1596155400000|2020-07-31 00:30:00|62741.7|62721.7|62721.7|62701.7|62759.6|62739.4|62719.1|62699.1|851
1596155700000|2020-07-31 00:35:00|62721.3|62701.3|62741.1|62721.1|62742.1|62722.1|62707.1|62687.1|739
1596156000000|2020-07-31 00:40:00|62743|62723|62722.7|62702.7|62747.1|62727.1|62717.4|62697.4|711
1596156300000|2020-07-31 00:45:00|62722.6|62702.6|62747.1|62727.1|62753.7|62733.7|62717.4|62697.4|809
1596156600000|2020-07-31 00:50:00|62747.4|62727.4|62739.1|62719.1|62764.4|62744.4|62724.4|62704.4|808
1596156900000|2020-07-31 00:55:00|62741.1|62721.1|62745|62725|62751.1|62731.1|62720.6|62700.6|764
1596157200000|2020-07-31 01:00:00|62744.8|62724.8|62742.6|62722.6|62756.9|62736.9|62737.1|62717.1|829
1596157500000|2020-07-31 01:05:00|62743.4|62723.4|62738.2|62718.2|62766.3|62746.3|62734.2|62714.2|770
1596157800000|2020-07-31 01:10:00|62737.8|62717.8|62723.7|62703.7|62743.8|62723.8|62722.2|62702.2|747
1596158100000|2020-07-31 01:15:00|62723|62703|62698.8|62678.8|62730.5|62710.5|62695.7|62675.7|763
1596158400000|2020-07-31 01:20:00|62698.9|62678.9|62711.3|62691.3|62720.8|62700.8|62697.7|62677.7|782
1596158700000|2020-07-31 01:25:00|62711|62691|62697.7|62677.7|62713.3|62693.3|62693.9|62673.9|766
1596159000000|2020-07-31 01:30:00|62696.9|62676.9|62690.4|62670.4|62709.1|62689.1|62678.1|62658.1|800
1596159300000|2020-07-31 01:35:00|62690.3|62670.3|62683.1|62663.1|62690.4|62670.4|62668.4|62648.4|814
1596159600000|2020-07-31 01:40:00|62682.8|62662.8|62675.9|62655.9|62688.7|62668.7|62656.9|62636.9|803
1596159900000|2020-07-31 01:45:00|62676.1|62656.1|62666.6|62646.6|62676.5|62656.5|62651.9|62631.9|821
1596160200000|2020-07-31 01:50:00|62667.9|62647.9|62664.9|62644.9|62675.4|62655.4|62652.2|62632.2|825
1596160500000|2020-07-31 01:55:00|62664.4|62644.4|62654.1|62634.1|62669.2|62649.2|62646.3|62626.3|754
1596160800000|2020-07-31 02:00:00|62654.2|62634.2|62633.5|62613.5|62656.9|62636.9|62595.7|62575.7|935
1596161100000|2020-07-31 02:05:00|62631.6|62611.6|62634.6|62614.6|62640.6|62620.6|62621|62601|853
1596161400000|2020-07-31 02:10:00|62634.7|62614.7|62648.7|62628.7|62654.3|62634.3|62632|62612|779
1596161700000|2020-07-31 02:15:00|62648.5|62628.5|62654.2|62634.2|62655|62635|62636.4|62616.4|609
1596162000000|2020-07-31 02:20:00|62653.9|62633.9|62632.2|62612.2|62659|62639|62631.3|62611.3|643
1596162300000|2020-07-31 02:25:00|62632.9|62612.9|62629.2|62609.2|62639.4|62619.4|62618.5|62598.5|821
1596162600000|2020-07-31 02:30:00|62629|62609|62619.7|62599.7|62659.2|62639.2|62592.4|62572.4|813
1596162900000|2020-07-31 02:35:00|62619.6|62599.6|62606.2|62586.2|62624.7|62604.7|62595.4|62575.4|862
1596163200000|2020-07-31 02:40:00|62606.3|62586.3|62584.8|62564.8|62612.3|62592.3|62539.5|62516.6|791
1596163500000|2020-07-31 02:45:00|62585|62565|62600.7|62580.7|62611.1|62591.1|62582.1|62562.1|777
1596163800000|2020-07-31 02:50:00|62601|62581|62610.7|62590.7|62620.2|62600.2|62597.1|62577.1|648
1596164100000|2020-07-31 02:55:00|62610.9|62590.9|62614.5|62594.5|62624.5|62604.5|62590.7|62570.7|832
1596164400000|2020-07-31 03:00:00|62615.2|62595.2|62648.6|62628.6|62648.7|62628.7|62611.3|62591.3|749
1596164700000|2020-07-31 03:05:00|62649.1|62629.1|62626|62606|62649.2|62629.2|62615.5|62595.5|728
1596165000000|2020-07-31 03:10:00|62626.3|62606.3|62622.5|62602.5|62627.5|62607.5|62600.4|62580.4|757
1596165300000|2020-07-31 03:15:00|62622|62602|62648.7|62628.7|62655.3|62635.3|62621.6|62601.6|838
1596165600000|2020-07-31 03:20:00|62648.6|62628.6|62645.1|62625.1|62655.4|62635.4|62642.1|62622.1|701
1596165900000|2020-07-31 03:25:00|62645|62625|62639.5|62619.5|62654|62634|62630.8|62610.8|667
1596166200000|2020-07-31 03:30:00|62639.8|62619.8|62630.1|62610.1|62652.2|62632.2|62629.3|62609.3|775
1596166500000|2020-07-31 03:35:00|62629.6|62609.6|62635|62615|62639.3|62619.3|62617.8|62597.8|672
1596166800000|2020-07-31 03:40:00|62634.9|62614.9|62619.7|62599.7|62634.9|62614.9|62618|62598|639
1596167100000|2020-07-31 03:45:00|62619|62599|62614.5|62594.5|62623.2|62603.2|62609.4|62589.4|541
1596167400000|2020-07-31 03:50:00|62614.6|62594.6|62612.7|62592.7|62619.9|62599.9|62609.6|62589.6|530
1596167700000|2020-07-31 03:55:00|62613.2|62593.2|62608|62588|62615|62595|62602.9|62582.9|457
1596168000000|2020-07-31 04:00:00|62609.4|62589.4|62590.7|62570.7|62614.9|62594.9|62584.8|62564.8|710
1596168300000|2020-07-31 04:05:00|62590.8|62570.8|62620.3|62600.3|62620.9|62600.9|62590.8|62570.8|657
1596168600000|2020-07-31 04:10:00|62620.1|62600.1|62611.3|62591.3|62624.7|62604.7|62609.7|62589.7|671
1596168900000|2020-07-31 04:15:00|62611.9|62591.9|62613.7|62593.7|62620.1|62600.1|62606.3|62586.3|661
1596169200000|2020-07-31 04:20:00|62613.5|62593.5|62595.2|62575.2|62617.2|62597.2|62592.7|62572.7|576
1596169500000|2020-07-31 04:25:00|62595.6|62575.6|62626.3|62606.3|62627.4|62607.4|62593|62573|681
1596169800000|2020-07-31 04:30:00|62625.9|62605.9|62625.4|62605.4|62629.2|62609.2|62617|62597|643
1596170100000|2020-07-31 04:35:00|62625.5|62605.5|62621.9|62601.9|62647.1|62627.1|62615.4|62595.4|724
1596170400000|2020-07-31 04:40:00|62620.7|62600.7|62632.2|62612.2|62632.8|62612.8|62609.1|62589.1|681
1596170700000|2020-07-31 04:45:00|62632.5|62612.5|62616.8|62596.8|62636.1|62616.1|62610.3|62590.3|749
1596171000000|2020-07-31 04:50:00|62618.2|62598.2|62591.6|62571.6|62622.6|62602.6|62586.8|62566.8|651
1596171300000|2020-07-31 04:55:00|62591.5|62571.5|62579.2|62559.2|62598.5|62578.5|62576|62558.7|703
1596171600000|2020-07-31 05:00:00|62579.3|62559.3|62606.7|62586.7|62607.1|62589|62578.3|62558.3|713
1596171900000|2020-07-31 05:05:00|62604|62589|62600.3|62580.3|62610.1|62592.5|62595.9|62578.2|630
1596172200000|2020-07-31 05:10:00|62601|62581|62587.1|62567.1|62601.3|62584.5|62584.7|62567|630
1596172500000|2020-07-31 05:15:00|62586.6|62566.6|62614|62594|62614.4|62596|62583.8|62566|654
1596172800000|2020-07-31 05:20:00|62614.5|62594.5|62605.6|62585.6|62614.8|62596.8|62595.2|62575.2|567
1596173100000|2020-07-31 05:25:00|62605.4|62585.4|62586.5|62566.5|62607.2|62588.8|62583.6|62565.7|571
1596173400000|2020-07-31 05:30:00|62586.6|62566.6|62585.5|62565.5|62603.8|62584.7|62580.3|62562.6|689
1596173700000|2020-07-31 05:35:00|62585.7|62565.7|62606.5|62586.5|62612.3|62593.8|62584.4|62564.4|833
1596174000000|2020-07-31 05:40:00|62606.3|62586.3|62611.7|62591.7|62630.2|62612.7|62595.2|62577.4|822
1596174300000|2020-07-31 05:45:00|62611.4|62591.4|62625.9|62605.9|62628.7|62609.8|62600.9|62583.6|883
1596174600000|2020-07-31 05:50:00|62626.1|62606.1|62628.1|62608.1|62638.7|62620.7|62619.8|62602.5|774
1596174900000|2020-07-31 05:55:00|62628|62608|62628|62608|62637.8|62620|62616.8|62601|764
1596175200000|2020-07-31 06:00:00|62627.2|62607.2|62652|62637|62656.8|62637.4|62614.8|62596.8|858
1596175500000|2020-07-31 06:05:00|62652.2|62637.2|62648.1|62633.1|62654.7|62638.9|62626.9|62610.7|935
1596175800000|2020-07-31 06:10:00|62648|62633|62656.9|62636.9|62659|62639.8|62629.1|62612.2|903
1596176100000|2020-07-31 06:15:00|62657.8|62637.8|62672|62657|62674.3|62658.9|62642.2|62627.2|859
1596176400000|2020-07-31 06:20:00|62671.8|62656.8|62648.9|62633.9|62687.1|62669.6|62644|62628.5|857
1596176700000|2020-07-31 06:25:00|62648.7|62633.7|62637.5|62622.5|62668.2|62651.9|62636.2|62621.2|820
1596177000000|2020-07-31 06:30:00|62638.8|62623.8|62636|62621|62654.4|62637.6|62628.6|62613.6|790
1596177300000|2020-07-31 06:35:00|62634.2|62619.2|62582.4|62567.4|62634.8|62619.8|62581.2|62566.2|922
1596177600000|2020-07-31 06:40:00|62582.3|62567.3|62570.3|62555.3|62589.4|62574|62559.6|62544.6|777
1596177900000|2020-07-31 06:45:00|62570.6|62555.6|62535.3|62520.3|62589.9|62574.9|62517.1|62502.1|813
1596178200000|2020-07-31 06:50:00|62535.5|62520.5|62530.9|62515.9|62551.3|62536.3|62523.7|62507.5|825
1596178500000|2020-07-31 06:55:00|62530.7|62515.7|62558.1|62538.1|62559|62544|62530.3|62514.9|862
1596178800000|2020-07-31 07:00:00|62555.2|62540.2|62577.5|62562.5|62587.8|62572.8|62543.3|62527|1029
1596179100000|2020-07-31 07:05:00|62577.7|62562.7|62604.6|62589.6|62610|62595|62564.3|62549.3|981
1596179400000|2020-07-31 07:10:00|62604.5|62589.5|62603.1|62588.1|62627.3|62612.3|62594.6|62579.6|928
1596179700000|2020-07-31 07:15:00|62603|62588|62617.2|62602.2|62644.9|62629|62600.8|62585.8|939
1596180000000|2020-07-31 07:20:00|62617.4|62602.4|62609|62594|62628.7|62613.7|62596.5|62581.5|934
1596180300000|2020-07-31 07:25:00|62609.1|62594.1|62596.4|62581.4|62617.1|62602.1|62590.6|62573.6|893
1596180600000|2020-07-31 07:30:00|62598.1|62583.1|62576.1|62561.1|62600|62583.1|62558.9|62543.9|923
1596180900000|2020-07-31 07:35:00|62575.7|62560.7|62617|62602|62630.7|62615.7|62573.2|62558.2|903
1596181200000|2020-07-31 07:40:00|62615.9|62600.9|62635.6|62620.6|62643.6|62628.6|62607.7|62592.7|937
1596181500000|2020-07-31 07:45:00|62635.8|62620.8|62646.4|62631.4|62652|62637|62617.1|62602.1|914
1596181800000|2020-07-31 07:50:00|62646.3|62631.3|62676.4|62661.4|62685.4|62667|62640.1|62625.1|941
1596182100000|2020-07-31 07:55:00|62676|62661|62690.9|62675.9|62697.8|62682.8|62658.7|62643.7|912
1596182400000|2020-07-31 08:00:00|62690.5|62675.5|62667.3|62652.3|62696.3|62681.3|62662.6|62647.6|914
1596182700000|2020-07-31 08:05:00|62666.9|62651.9|62661.9|62646.9|62673.9|62658.9|62636.5|62619.5|804
1596183000000|2020-07-31 08:10:00|62662.2|62647.2|62643.2|62628.2|62664.1|62649.1|62637.6|62622.6|769
1596183300000|2020-07-31 08:15:00|62644.1|62629.1|62707.1|62692.1|62710.8|62695.8|62642.5|62627.5|879
1596183600000|2020-07-31 08:20:00|62706.4|62691.4|62688|62673|62706.4|62691.4|62680.4|62665.4|817
1596183900000|2020-07-31 08:25:00|62687.7|62672.7|62730.2|62715.2|62734|62719|62686.4|62671.4|873
1596184200000|2020-07-31 08:30:00|62730.1|62715.1|62747.1|62732.1|62753.6|62738.6|62722.8|62707.8|880
1596184500000|2020-07-31 08:35:00|62747.3|62732.3|62761|62746|62767.1|62752.1|62740.6|62725.6|892
1596184800000|2020-07-31 08:40:00|62760.7|62745.7|62767.7|62752.7|62769.7|62754.7|62748.7|62732.1|874
1596185100000|2020-07-31 08:45:00|62768.1|62753.1|62793.3|62778.3|62814.5|62799.5|62765|62750|908
1596185400000|2020-07-31 08:50:00|62792.9|62777.9|62791.9|62776.9|62796.1|62781.1|62772.8|62757.8|835
1596185700000|2020-07-31 08:55:00|62791.7|62776.7|62786|62766|62802.3|62787.3|62773|62758|833
1596186000000|2020-07-31 09:00:00|62789|62769|62810.1|62795.1|62830.7|62815.7|62780.8|62765.8|936
1596186300000|2020-07-31 09:05:00|62809.1|62794.1|62865.7|62850.7|62869.9|62852.7|62794.4|62777.5|911
1596186600000|2020-07-31 09:10:00|62865.6|62850.6|62853.6|62838.6|62885.1|62870.1|62850.7|62835.7|949
1596186900000|2020-07-31 09:15:00|62853.7|62838.7|62873.2|62858.2|62881.2|62866.2|62850.6|62835.6|920
1596187200000|2020-07-31 09:20:00|62873.1|62858.1|62839.9|62824.9|62879.6|62864.6|62836.7|62818.9|850
1596187500000|2020-07-31 09:25:00|62839.8|62824.8|62844.9|62824.9|62863.4|62847.7|62835.7|62820.7|801
1596187800000|2020-07-31 09:30:00|62841.7|62826.7|62826|62811|62850.4|62834.1|62822.5|62806.9|802
1596188100000|2020-07-31 09:35:00|62825.9|62810.9|62840.3|62825.3|62864.6|62849.6|62813|62798|795
1596188400000|2020-07-31 09:40:00|62838|62823|62835.8|62820.8|62859.2|62844.2|62825.4|62810.4|820
1596188700000|2020-07-31 09:45:00|62835.5|62820.5|62830.6|62815.6|62837.5|62822.5|62806.6|62791.6|815
1596189000000|2020-07-31 09:50:00|62831|62816|62810.3|62795.3|62840.3|62825.3|62798|62783|770
1596189300000|2020-07-31 09:55:00|62809.3|62794.3|62784.9|62769.9|62811.8|62796.8|62782.8|62767.8|845
1596189600000|2020-07-31 10:00:00|62784.7|62769.7|62775.2|62760.2|62794.1|62779.1|62772.5|62757.5|757
1596189900000|2020-07-31 10:05:00|62775.5|62760.5|62768.8|62753.8|62783.9|62768.9|62761.9|62746.9|721
1596190200000|2020-07-31 10:10:00|62769|62754|62780.7|62765.7|62786.2|62771.2|62767|62752|733
1596190500000|2020-07-31 10:15:00|62781.1|62766.1|62775|62760|62783.9|62768.9|62757.5|62742.5|708
1596190800000|2020-07-31 10:20:00|62774.7|62759.7|62766.3|62751.3|62774.7|62759.7|62758.1|62743.1|600
1596191100000|2020-07-31 10:25:00|62766.5|62751.5|62761.3|62746.3|62797|62782|62757.2|62742.2|750
1596191400000|2020-07-31 10:30:00|62760.8|62745.8|62797.1|62782.1|62808.9|62793.9|62760.3|62745.3|743
1596191700000|2020-07-31 10:35:00|62797|62782|62799.3|62784.3|62815.7|62800.7|62791.5|62776.5|763
1596192000000|2020-07-31 10:40:00|62798.6|62783.6|62793.4|62778.4|62804.5|62789.5|62787.5|62772.5|656
1596192300000|2020-07-31 10:45:00|62793.9|62778.9|62826.8|62811.8|62835.4|62818.9|62787|62772|710
1596192600000|2020-07-31 10:50:00|62826.7|62811.7|62834.8|62819.8|62838|62823|62818.6|62803.6|692
1596192900000|2020-07-31 10:55:00|62834.7|62819.7|62824.2|62809.2|62844.2|62828.9|62822.5|62807.5|753
1596193200000|2020-07-31 11:00:00|62822.4|62807.4|62846.2|62831.2|62855.6|62840.6|62821.8|62806.8|800
1596193500000|2020-07-31 11:05:00|62846.1|62831.1|62858.1|62843.1|62862.4|62847.4|62840.2|62825.2|690
1596193800000|2020-07-31 11:10:00|62857.3|62842.3|62922.3|62902.3|62922.5|62905.1|62856.8|62841.8|805
1596194100000|2020-07-31 11:15:00|62919.6|62904.6|62905.7|62890.7|62933.2|62917.7|62903.8|62888.8|876
1596194400000|2020-07-31 11:20:00|62906|62891|62931.6|62916.6|62941.6|62925.9|62903.7|62888.7|815
1596194700000|2020-07-31 11:25:00|62931.5|62916.5|62915.9|62900.9|62936.8|62919.9|62913.3|62898.3|768
1596195000000|2020-07-31 11:30:00|62915.8|62900.8|62921.7|62906.7|62931.8|62916.8|62914.3|62899.3|801
1596195300000|2020-07-31 11:35:00|62920.5|62905.5|62935.8|62920.8|62937.9|62922.9|62917|62902|741
1596195600000|2020-07-31 11:40:00|62935.5|62920.5|62916.2|62901.2|62943.5|62928.5|62907.8|62892.8|892
1596195900000|2020-07-31 11:45:00|62918.6|62898.6|62915.4|62900.4|62920.5|62903.6|62893.7|62878.7|833
1596196200000|2020-07-31 11:50:00|62916.2|62901.2|62905.5|62890.5|62920|62904.9|62899.6|62884.6|812
1596196500000|2020-07-31 11:55:00|62906.3|62891.3|62876.7|62861.7|62908.6|62891.7|62867.7|62852.7|876
1596196800000|2020-07-31 12:00:00|62876.8|62861.8|62866.8|62851.8|62892.5|62877.5|62853.2|62835.5|896
1596197100000|2020-07-31 12:05:00|62866.7|62851.7|62844.7|62829.7|62873.4|62856.1|62840.3|62825.3|797
1596197400000|2020-07-31 12:10:00|62844.9|62829.9|62836.3|62821.3|62858.7|62843.7|62827.3|62812.3|809
1596197700000|2020-07-31 12:15:00|62838.2|62823.2|62820.9|62805.9|62846.8|62829.5|62815.5|62798.8|761
1596198000000|2020-07-31 12:20:00|62820.7|62805.7|62848.3|62833.3|62850.6|62834.9|62813.7|62797.2|706
1596198300000|2020-07-31 12:25:00|62849.7|62834.7|62842.2|62822.2|62877.6|62862.2|62841.6|62821.6|775
1596198600000|2020-07-31 12:30:00|62841|62821|62866.8|62851.8|62881.5|62865.1|62834.3|62814.3|948
1596198900000|2020-07-31 12:35:00|62868.2|62853.2|62863.1|62848.1|62882.2|62865|62854.4|62838|885
1596199200000|2020-07-31 12:40:00|62863.2|62848.2|62871.5|62856.5|62895.4|62878.6|62854.5|62837.9|870
1596199500000|2020-07-31 12:45:00|62871.8|62856.8|62848.7|62833.7|62873.3|62856.8|62842.1|62825.5|813
1596199800000|2020-07-31 12:50:00|62848.2|62833.2|62853.9|62838.9|62854.4|62839.4|62829.5|62814.5|699
1596200100000|2020-07-31 12:55:00|62853.7|62838.7|62851.9|62836.9|62871.8|62856.8|62841.4|62826.4|842
1596200400000|2020-07-31 13:00:00|62851|62836|62896.6|62881.6|62908.9|62891.3|62842.3|62827.3|946
1596200700000|2020-07-31 13:05:00|62896.7|62881.7|62887.8|62872.8|62937.3|62919.3|62886.9|62870.1|964
1596201000000|2020-07-31 13:10:00|62889.4|62874.4|62860.1|62845.1|62893.8|62878.8|62845.5|62830.5|885
1596201300000|2020-07-31 13:15:00|62859.5|62844.5|62908.4|62893.4|62915.3|62897.8|62857.8|62840.3|910
1596201600000|2020-07-31 13:20:00|62907.6|62892.6|62943.4|62928.4|62997.7|62980.7|62907.3|62890.9|1028
1596201900000|2020-07-31 13:25:00|62944.4|62929.4|62964|62949|62971.2|62953.8|62933.8|62916|937
1596202200000|2020-07-31 13:30:00|62964.7|62949.7|63046|63026|63056.8|63039.1|62949.2|62933.4|1074
1596202500000|2020-07-31 13:35:00|63043.8|63028.8|63006.5|62991.5|63076.7|63060.2|63004.1|62986.2|1097
1596202800000|2020-07-31 13:40:00|63009.3|62989.3|62985|62965|63020.3|63004|62968.6|62949.7|996
1596203100000|2020-07-31 13:45:00|62985.3|62965.3|62987.9|62972.9|62995|62977.7|62940.1|62925.1|1073
1596203400000|2020-07-31 13:50:00|62988|62973|63007.5|62992.5|63018.3|62999.7|62977.7|62960.5|1037
1596203700000|2020-07-31 13:55:00|63006.2|62991.2|62964.6|62944.6|63045.5|63028.8|62963.7|62943.7|1013
1596204000000|2020-07-31 14:00:00|62965.2|62945.2|62923.8|62908.8|62985.8|62970.4|62916.9|62901.9|1050
1596204300000|2020-07-31 14:05:00|62924.1|62909.1|62905.4|62890.4|62941.5|62924.5|62900.3|62885.3|953
1596204600000|2020-07-31 14:10:00|62905.6|62890.6|62871.2|62856.2|62927.9|62912.9|62867.4|62850|978
1596204900000|2020-07-31 14:15:00|62871.3|62856.3|62822.3|62807.3|62878|62862.1|62818.4|62801.1|981
1596205200000|2020-07-31 14:20:00|62820.8|62805.8|62853.4|62838.4|62857.7|62840.8|62815.5|62800.5|933
1596205500000|2020-07-31 14:25:00|62854.7|62839.7|62898.6|62883.6|62911.5|62896.1|62854.3|62839.3|974
1596205800000|2020-07-31 14:30:00|62898.2|62883.2|62910.3|62895.3|62920.2|62905.2|62849|62831.7|987
1596206100000|2020-07-31 14:35:00|62910.1|62895.1|62898.8|62883.8|62915.8|62900.8|62880.8|62865.8|931
1596206400000|2020-07-31 14:40:00|62899.8|62884.8|62862.2|62842.2|62906.6|62891.6|62853.2|62834.7|973
1596206700000|2020-07-31 14:45:00|62862|62842|62888.5|62868.5|62910.7|62890.7|62850|62833|1038
1596207000000|2020-07-31 14:50:00|62888.3|62868.3|62893.4|62873.4|62923.8|62904|62847.2|62827.2|1081
1596207300000|2020-07-31 14:55:00|62894.7|62874.7|62964.3|62944.3|63011.4|62991.4|62894.7|62874.7|1148
1596207600000|2020-07-31 15:00:00|62965.8|62950.8|63008.1|62988.1|63037.5|63017.5|62965.8|62949.7|1125
1596207900000|2020-07-31 15:05:00|63006.4|62986.4|62999.8|62984.8|63021|63001.9|62985.5|62965.5|934
1596208200000|2020-07-31 15:10:00|63001.9|62981.9|62956.7|62941.7|63004.7|62987.8|62943.8|62927.9|994
1596208500000|2020-07-31 15:15:00|62963.6|62948.6|62922.8|62907.8|62969|62953.6|62921.2|62906.2|921
1596208800000|2020-07-31 15:20:00|62923.9|62908.9|62976.5|62956.5|62981.8|62963.4|62917.4|62900.3|949
1596209100000|2020-07-31 15:25:00|62976.2|62956.2|63006.7|62991.7|63026.9|63006.9|62962|62945.4|947
1596209400000|2020-07-31 15:30:00|63006.5|62991.5|62989.6|62974.6|63045.8|63028.7|62986.7|62971.3|1009
1596209700000|2020-07-31 15:35:00|62989.7|62974.7|62980.5|62965.5|63000.8|62983.3|62967.6|62952.6|902
1596210000000|2020-07-31 15:40:00|62980.9|62965.9|62986.3|62971.3|62997.3|62979.6|62963.1|62948.1|840
1596210300000|2020-07-31 15:45:00|62986.2|62971.2|62959.9|62944.9|62987.9|62972.9|62953.2|62936.2|863
1596210600000|2020-07-31 15:50:00|62960|62945|62976.2|62961.2|62979.4|62964.4|62951|62933.8|871
1596210900000|2020-07-31 15:55:00|62975.7|62960.7|62988.2|62973.2|63021.6|63004.8|62972.6|62957.6|904
1596211200000|2020-07-31 16:00:00|62989.6|62974.6|63079.1|63059.1|63079.1|63062|62988.8|62973.8|946
1596211500000|2020-07-31 16:05:00|63076.6|63061.6|63138.6|63118.6|63180.8|63165.8|63062|63047|991
1596211800000|2020-07-31 16:10:00|63139.8|63119.8|63171.5|63156.5|63184.8|63167.5|63118.4|63101.3|1039
1596212100000|2020-07-31 16:15:00|63174.8|63154.8|63161.8|63146.8|63189.7|63172.9|63153.1|63138.1|936
1596212400000|2020-07-31 16:20:00|63162.8|63147.8|63171.3|63151.3|63180.9|63161.8|63145.7|63125.9|887
1596212700000|2020-07-31 16:25:00|63173.7|63153.7|63168|63148|63191.7|63171.7|63157.2|63137.2|900
1596213000000|2020-07-31 16:30:00|63168.5|63148.5|63257.1|63237.1|63257.6|63239.5|63161.3|63141.6|968
1596213300000|2020-07-31 16:35:00|63257.4|63237.4|63315.1|63295.1|63334.4|63314.4|63234.3|63217.2|1005
1596213600000|2020-07-31 16:40:00|63317.8|63297.8|63226.1|63206.1|63318.8|63298.8|63221|63202.4|994
1596213900000|2020-07-31 16:45:00|63226|63206|63190.8|63170.8|63226.5|63209|63180.8|63162.2|888
1596214200000|2020-07-31 16:50:00|63191.3|63171.3|63173.1|63158.1|63195.6|63179.8|63172.4|63157.4|900
1596214500000|2020-07-31 16:55:00|63173.2|63158.2|63173.9|63158.9|63190.1|63175.1|63163.9|63148.7|927
1596214800000|2020-07-31 17:00:00|63174.4|63159.4|63146.8|63131.8|63179.4|63164.4|63142.7|63127.4|863
1596215100000|2020-07-31 17:05:00|63144.8|63129.8|63122.1|63107.1|63154.2|63137|63121.1|63106.1|844
1596215400000|2020-07-31 17:10:00|63122.2|63107.2|63134.4|63119.4|63144.2|63129.2|63112.1|63097.1|826
1596215700000|2020-07-31 17:15:00|63134.5|63119.5|63118|63103|63134.5|63119.5|63104.5|63087|774
1596216000000|2020-07-31 17:20:00|63117.8|63102.8|63106.3|63091.3|63117.8|63102.8|63092.6|63077.6|725
1596216300000|2020-07-31 17:25:00|63106.4|63091.4|63112.4|63097.4|63124.1|63109.1|63097.2|63082.2|761
1596216600000|2020-07-31 17:30:00|63113.1|63098.1|63134.7|63119.7|63149.4|63134.4|63088.4|63071.6|867
1596216900000|2020-07-31 17:35:00|63134.5|63119.5|63176.9|63161.9|63194.5|63179.5|63134.2|63119.2|859
1596217200000|2020-07-31 17:40:00|63176.7|63161.7|63120.2|63105.2|63177.1|63162.1|63112.9|63097.9|859
1596217500000|2020-07-31 17:45:00|63119.4|63104.4|63139.2|63124.2|63139.2|63124.2|63114.9|63099.9|778
1596217800000|2020-07-31 17:50:00|63140.2|63125.2|63157.5|63137.5|63173.8|63156.4|63134.9|63119.9|773
1596218100000|2020-07-31 17:55:00|63154.6|63139.6|63172|63157|63178.9|63163.9|63147.9|63130.7|695
1596218400000|2020-07-31 18:00:00|63171.8|63156.8|63157.8|63142.8|63171.8|63156.8|63148.7|63133.7|719
1596218700000|2020-07-31 18:05:00|63157.9|63142.9|63186.3|63171.3|63186.3|63171.3|63144.3|63126.9|746
1596219000000|2020-07-31 18:10:00|63186.6|63171.6|63173.3|63158.3|63194.7|63179.7|63161.7|63146.7|680
1596219300000|2020-07-31 18:15:00|63173.6|63158.6|63174.7|63159.7|63180|63163.1|63151|63135.2|628
1596219600000|2020-07-31 18:20:00|63174.8|63159.8|63195.4|63180.4|63195.7|63180.6|63168|63151.7|684
1596219900000|2020-07-31 18:25:00|63197.6|63177.6|63189|63174|63198.7|63183.7|63184.6|63166.8|615
1596220200000|2020-07-31 18:30:00|63188.7|63173.7|63205.5|63190.5|63205.8|63190.8|63183.3|63168.3|610
1596220500000|2020-07-31 18:35:00|63205.3|63190.3|63225.4|63205.4|63233.7|63218.7|63203.4|63188.4|732
1596220800000|2020-07-31 18:40:00|63225.3|63205.3|63193.7|63178.7|63228.3|63210.6|63192.8|63177.8|632
1596221100000|2020-07-31 18:45:00|63193.8|63178.8|63219.9|63204.9|63220|63205|63187.7|63172.7|678
1596221400000|2020-07-31 18:50:00|63219.7|63204.7|63197.7|63182.7|63221.7|63206.7|63195.5|63180.5|640
1596221700000|2020-07-31 18:55:00|63198.2|63183.2|63177.8|63162.8|63201.5|63186.5|63173.3|63158.3|792
1596222000000|2020-07-31 19:00:00|63178.5|63163.5|63169.1|63154.1|63210.5|63195.5|63162.1|63147.1|913
1596222300000|2020-07-31 19:05:00|63169.3|63154.3|63168.7|63153.7|63174.7|63159.7|63155.8|63140.8|727
1596222600000|2020-07-31 19:10:00|63168.6|63153.6|63169.1|63154.1|63177|63162|63161.9|63146.9|682
1596222900000|2020-07-31 19:15:00|63169.6|63154.6|63187.5|63172.5|63206.1|63191.1|63161.9|63146.9|658
1596223200000|2020-07-31 19:20:00|63187.7|63172.7|63172.5|63157.5|63189.7|63174.7|63167.5|63152.5|617
1596223500000|2020-07-31 19:25:00|63172.4|63157.4|63178.9|63163.9|63187.6|63172.6|63169.3|63154.3|646
1596223800000|2020-07-31 19:30:00|63179|63164|63176.1|63161.1|63192.1|63176.8|63175.6|63158.6|659
1596224100000|2020-07-31 19:35:00|63176.2|63161.2|63194.6|63179.6|63203.4|63186.8|63173.5|63158.5|700
1596224400000|2020-07-31 19:40:00|63196.9|63176.9|63212.6|63197.6|63213.9|63198.6|63192.6|63176.7|691
1596224700000|2020-07-31 19:45:00|63212.5|63197.5|63241.4|63226.4|63242.6|63227.6|63201.6|63185.5|735
1596225000000|2020-07-31 19:50:00|63241.9|63226.9|63249.3|63234.3|63251.1|63236.1|63228.2|63213.2|751
1596225300000|2020-07-31 19:55:00|63248.7|63233.7|63228.2|63213.2|63250.3|63235.3|63220.7|63204.6|829
1596225600000|2020-07-31 20:00:00|63228.1|63213.1|63221.9|63206.9|63235.7|63220.7|63210.4|63193.9|803
1596225900000|2020-07-31 20:05:00|63223.3|63208.3|63248|63228|63252|63235.3|63222|63203.2|555
1596226200000|2020-07-31 20:10:00|63246.7|63231.7|63257.1|63242.1|63263.2|63244.8|63246.7|63228.6|562
1596226500000|2020-07-31 20:15:00|63257.2|63242.2|63262.6|63247.6|63266.8|63249|63256.1|63237.4|430
1596226800000|2020-07-31 20:20:00|63262.5|63247.5|63261.8|63241.8|63266.5|63248.6|63258.6|63240.8|303
1596227100000|2020-07-31 20:25:00|63261.4|63241.4|63245.1|63225.1|63262.5|63242.5|63238.4|63218.4|490
1596227400000|2020-07-31 20:30:00|63245.2|63225.2|63245.3|63225.3|63255.2|63235.2|63240|63220|781
1596227700000|2020-07-31 20:35:00|63245.2|63225.2|63251.5|63231.5|63257.4|63237.4|63243.3|63223.3|654
1596228000000|2020-07-31 20:40:00|63252|63232|63273.5|63253.5|63280.9|63260.9|63247.2|63227.2|425
1596228300000|2020-07-31 20:45:00|63273.9|63253.9|63288.1|63268.1|63299.4|63279.4|63269.6|63249.6|809
1596228600000|2020-07-31 20:50:00|63287.7|63267.7|63276.4|63256.4|63295.3|63275.3|63270|63250|719
1596228900000|2020-07-31 20:55:00|63276.6|63256.6|63241.4|63221.4|63283|63263|63227.5|63199.6|486
1596398400000|2020-08-02 20:00:00|63269.7|63152.7|63269.7|63152.7|63269.7|63152.7|63269.6|63152.6|3
1596398700000|2020-08-02 20:05:00|63269.6|63152.6|63269.6|63152.6|63269.7|63152.7|63269.6|63152.6|7
1596399000000|2020-08-02 20:10:00|63269.7|63152.7|63269.6|63152.6|63269.7|63152.7|63269.6|63152.6|2
1596399300000|2020-08-02 20:15:00|63269.7|63152.7|63272.4|63155.4|63272.4|63155.4|63269.7|63152.7|4
1596399600000|2020-08-02 20:20:00|63272.3|63155.3|63272.4|63155.4|63272.4|63155.4|63272.3|63155.3|8
1596399900000|2020-08-02 20:25:00|63272.3|63155.3|63286|63169|63286|63169|63272.3|63155.3|12
1596400200000|2020-08-02 20:30:00|63277.5|63160.5|63324.7|63207.7|63324.7|63207.7|63268.9|63158.6|25
1596400500000|2020-08-02 20:35:00|63316.7|63199.7|63307.3|63190.3|63324.7|63207.7|63307|63190|10
1596400800000|2020-08-02 20:40:00|63307|63190|63307.6|63190.6|63307.6|63190.6|63307|63190|8
1596401100000|2020-08-02 20:45:00|63307|63190|63293.1|63177.4|63309|63192|63282.9|63168.4|25
1596401400000|2020-08-02 20:50:00|63293.7|63176.7|63294.4|63177.4|63298.7|63181.7|63293.7|63176.7|6
1596401700000|2020-08-02 20:55:00|63293.7|63178|63286.5|63212.3|63299.8|63213|63280.6|63177.4|16
1596402000000|2020-08-02 21:00:00|63292.2|63191.5|63295|63178|63297.1|63213|63286.2|63178|27
1596402300000|2020-08-02 21:05:00|63294.4|63177.4|63296.5|63183.1|63296.5|63205.7|63275.2|63176.9|89
1596402600000|2020-08-02 21:10:00|63295.1|63182.8|63274.5|63191.8|63296.6|63193.3|63262.4|63175.4|135
1596402900000|2020-08-02 21:15:00|63276|63190.6|63274.7|63184.7|63294.6|63198.9|63259.4|63173.4|174
1596403200000|2020-08-02 21:20:00|63294.2|63177.2|63276.2|63172.7|63294.2|63196.9|63254.3|63165.8|130
1596403500000|2020-08-02 21:25:00|63272|63172|63275.2|63188.9|63286.3|63196.3|63254.8|63170.3|117
1596403800000|2020-08-02 21:30:00|63273.4|63189.5|63255.9|63178.5|63278|63196.3|63244.4|63163.1|141
1596404100000|2020-08-02 21:35:00|63259.6|63178.9|63265.4|63189.6|63277.2|63191.9|63254.1|63175.3|126
1596404400000|2020-08-02 21:40:00|63264.1|63190.1|63274.9|63191.5|63279.2|63195.2|63256.9|63183.5|105
1596404700000|2020-08-02 21:45:00|63275.1|63191.3|63274.8|63192.8|63283.4|63193.3|63260.8|63179.2|67
1596405000000|2020-08-02 21:50:00|63275.2|63188.9|63275.7|63192.1|63286.9|63193.5|63260.6|63184.3|214
1596405300000|2020-08-02 21:55:00|63276.4|63191.7|63288.9|63171.9|63294.3|63212.2|63260.7|63171.9|308
1596405600000|2020-08-02 22:00:00|63277.7|63193.9|63229.4|63177.1|63288.3|63216|63227.6|63172.9|436
1596405900000|2020-08-02 22:05:00|63229.5|63176.9|63244.9|63181.9|63252|63206.1|63225|63170|408
1596406200000|2020-08-02 22:10:00|63244.6|63181.7|63223.7|63168.1|63244.6|63191.2|63218.1|63159.1|606
1596406500000|2020-08-02 22:15:00|63226.7|63163.1|63223.6|63164.2|63232.1|63178|63214.1|63156.6|551
1596406800000|2020-08-02 22:20:00|63223.7|63164|63204.4|63153.1|63227.3|63173|63201.4|63151.1|533
1596407100000|2020-08-02 22:25:00|63204.2|63155.4|63194.5|63153.1|63207.1|63157.9|63190.4|63143.8|377
1596407400000|2020-08-02 22:30:00|63200.6|63148.1|63203.2|63153.6|63229|63179|63195.2|63143.7|529
1596407700000|2020-08-02 22:35:00|63203.6|63152.7|63186.5|63136.2|63210.1|63158.2|63181.4|63130.6|506
1596408000000|2020-08-02 22:40:00|63186.4|63136|63177.1|63124.1|63193.5|63145.7|63166.9|63115.6|525
1596408300000|2020-08-02 22:45:00|63178.2|63124|63164.4|63110.6|63183.3|63136.2|63159.9|63110.4|379
1596408600000|2020-08-02 22:50:00|63161.2|63115.2|63159.9|63123.4|63174.9|63129.5|63149.7|63104.8|439
1596408900000|2020-08-02 22:55:00|63159.7|63124.8|63159.4|63119.1|63171.7|63126.8|63147|63099.5|434
1596409200000|2020-08-02 23:00:00|63156|63118|63151.8|63116.2|63166.1|63122.8|63142.6|63108.5|447
1596409500000|2020-08-02 23:05:00|63153.4|63113.5|63158.5|63121.2|63168|63127.7|63151.6|63111.3|495
1596409800000|2020-08-02 23:10:00|63158.9|63121.5|63192.4|63145.3|63197|63156.5|63158.9|63120.2|563
1596410100000|2020-08-02 23:15:00|63191.3|63148.6|63198.5|63158.8|63215.2|63172.8|63188|63148.3|606
1596410400000|2020-08-02 23:20:00|63198.6|63160|63208.3|63172.9|63218.4|63184|63191.3|63154.5|592
1596410700000|2020-08-02 23:25:00|63207.4|63172.6|63201.9|63171.5|63207.9|63173.7|63192.9|63157.1|525
1596411000000|2020-08-02 23:30:00|63202|63171.6|63203.6|63170.8|63234.1|63198.5|63199.8|63167.5|637
1596411300000|2020-08-02 23:35:00|63203.9|63170.9|63225.9|63190|63231.5|63197.2|63195.9|63162.8|575
1596411600000|2020-08-02 23:40:00|63224.9|63191.1|63227.2|63201.3|63250.3|63213.3|63224.3|63189.5|523
1596411900000|2020-08-02 23:45:00|63233.4|63202.7|63234.2|63200.2|63253.7|63219.4|63228.9|63197|542
1596412200000|2020-08-02 23:50:00|63234.5|63199.6|63234.6|63206.6|63238|63208.2|63219.5|63189.2|505
1596412500000|2020-08-02 23:55:00|63238|63207.3|63228.2|63207|63249.9|63214.6|63222.4|63197|534
1596412800000|2020-08-03 00:00:00|63228.5|63207.1|63223.8|63203.8|63230.4|63209|63189.7|63168.3|759
1596413100000|2020-08-03 00:05:00|63223.7|63203.7|63246|63223.5|63277.2|63254.3|63205.3|63185|730
1596413400000|2020-08-03 00:10:00|63244.6|63224.6|63318.6|63298.6|63327.9|63307.9|63235.4|63214.2|974
1596413700000|2020-08-03 00:15:00|63318|63298|63374.6|63354.6|63380.7|63357.7|63292.3|63268|948
1596414000000|2020-08-03 00:20:00|63374.5|63354.5|63427.9|63405|63447.4|63424|63373.5|63351.3|964
1596414300000|2020-08-03 00:25:00|63425|63400.4|63400.8|63380.8|63450.5|63428.3|63391.7|63371.2|1073
1596414600000|2020-08-03 00:30:00|63400.3|63380.3|63408.4|63383|63416.4|63395.3|63382.9|63360.6|970
1596414900000|2020-08-03 00:35:00|63406.1|63385.6|63382.3|63362.3|63426.7|63406.2|63382|63360.6|995
1596415200000|2020-08-03 00:40:00|63382.5|63362.5|63381.6|63361.6|63390.4|63370.4|63371.7|63351|765
1596415500000|2020-08-03 00:45:00|63381.8|63361.8|63378.5|63357.6|63383.5|63363.4|63360.1|63340.1|715
1596415800000|2020-08-03 00:50:00|63378.7|63357.3|63370.9|63350.9|63378.7|63357.6|63345|63325|794
1596416100000|2020-08-03 00:55:00|63366.1|63346.1|63379.4|63359.4|63385.7|63365.7|63350.6|63330.6|821
1596416400000|2020-08-03 01:00:00|63379.1|63359.1|63390.2|63370.2|63423.1|63403.1|63367.1|63347.1|934
1596416700000|2020-08-03 01:05:00|63390.9|63370.9|63348.9|63322.1|63396.8|63376.8|63347|63321.6|866
1596417000000|2020-08-03 01:10:00|63350.5|63320.3|63329|63305.1|63354.8|63327.5|63316.5|63295.2|954
1596417300000|2020-08-03 01:15:00|63329.2|63307.8|63326.5|63306.3|63337.2|63315.1|63311.9|63288.3|934
1596417600000|2020-08-03 01:20:00|63327.1|63305.9|63344.8|63323.3|63355.6|63334.9|63324.6|63304.6|842
1596417900000|2020-08-03 01:25:00|63344.6|63324.6|63363.5|63343.5|63363.5|63343.5|63329.4|63309.4|810
1596418200000|2020-08-03 01:30:00|63363.6|63343.6|63371.5|63351.5|63376.6|63355.6|63352.3|63332.3|811
1596418500000|2020-08-03 01:35:00|63372.2|63352.2|63330.6|63309.7|63374.2|63354.2|63327.5|63307.5|886
1596418800000|2020-08-03 01:40:00|63331.2|63308.3|63321.2|63301.2|63332.7|63312.7|63305.6|63285.6|919
1596419100000|2020-08-03 01:45:00|63319.6|63299.6|63349.9|63327.9|63351.8|63331|63308.1|63283.9|720
1596419400000|2020-08-03 01:50:00|63350.1|63327.5|63304.5|63282.2|63353.1|63332.8|63294.4|63272.4|915
1596419700000|2020-08-03 01:55:00|63304.8|63281.7|63274|63253.8|63307.5|63287.5|63270.8|63249.2|903
1596420000000|2020-08-03 02:00:00|63274.7|63254.7|63296.2|63275.6|63297.2|63276.3|63270.5|63246.7|833
1596420300000|2020-08-03 02:05:00|63296.3|63275.3|63302.3|63279|63303.8|63280.6|63286.4|63265.6|732
1596420600000|2020-08-03 02:10:00|63302.1|63279.2|63301.1|63281.1|63314.8|63288.9|63291.7|63269.8|634
1596420900000|2020-08-03 02:15:00|63301|63280.8|63304.9|63283|63322.1|63302.1|63296.7|63276.2|627
1596421200000|2020-08-03 02:20:00|63305.2|63282.8|63305.3|63285.3|63317.1|63295.2|63298.5|63276.9|660
1596421500000|2020-08-03 02:25:00|63305.2|63285.2|63307.1|63287.1|63318.8|63297.5|63301.9|63279.6|616
1596421800000|2020-08-03 02:30:00|63307.3|63287.3|63300.6|63280.6|63315.4|63297.6|63295|63279|690
1596422100000|2020-08-03 02:35:00|63298|63283|63283.6|63268.6|63303|63285.9|63274.9|63256.5|656
1596422400000|2020-08-03 02:40:00|63283.4|63268.4|63300.7|63285.7|63303.4|63286.5|63283.2|63268.2|562
1596422700000|2020-08-03 02:45:00|63301|63286|63287.4|63272.4|63305.5|63290|63283.9|63268.9|488
1596423000000|2020-08-03 02:50:00|63287.6|63272.6|63303|63288|63303.1|63288.1|63285|63270|553
1596423300000|2020-08-03 02:55:00|63303.1|63288.1|63305.4|63290.4|63315.9|63297.8|63300.4|63284.6|417
1596423600000|2020-08-03 03:00:00|63305.3|63290.3|63280|63260|63305.3|63290.3|63273.1|63253.4|631
1596423900000|2020-08-03 03:05:00|63279.9|63259.9|63284.1|63264.1|63298.2|63281.6|63279.4|63259.4|470
1596424200000|2020-08-03 03:10:00|63284|63264|63295.7|63275.7|63299.3|63279.7|63277.4|63258.5|531
1596424500000|2020-08-03 03:15:00|63294.1|63279.1|63298.9|63278.9|63301.7|63283.2|63286.5|63268.4|431
1596424800000|2020-08-03 03:20:00|63298.8|63278.8|63313.2|63298.2|63318.2|63300.9|63292.7|63277|585
1596425100000|2020-08-03 03:25:00|63312.7|63297.7|63307.1|63292.1|63316.3|63297.7|63305.5|63287.3|412
1596425400000|2020-08-03 03:30:00|63307|63292|63290.6|63270.6|63310|63292.5|63286.7|63269.6|497
1596425700000|2020-08-03 03:35:00|63290.4|63270.4|63281.3|63266.3|63292.1|63274.1|63280|63262.4|415
1596426000000|2020-08-03 03:40:00|63280.7|63265.7|63279.8|63259.8|63295.2|63275.6|63278.2|63258.3|448
1596426300000|2020-08-03 03:45:00|63280.6|63260.6|63269.4|63249.4|63287.2|63269.1|63264.8|63247.4|546
1596426600000|2020-08-03 03:50:00|63270.1|63250.1|63275.8|63255.8|63281.1|63262|63266.6|63247.8|565
1596426900000|2020-08-03 03:55:00|63276|63256|63280.2|63265.2|63289.5|63271.1|63270.3|63252.1|453
1596427200000|2020-08-03 04:00:00|63280.6|63265.6|63284.2|63264.2|63291.2|63271.2|63273.1|63256.5|443
1596427500000|2020-08-03 04:05:00|63284.5|63264.5|63277|63262|63289|63270.9|63275.3|63257.9|436
1596427800000|2020-08-03 04:10:00|63276.9|63261.9|63269|63254|63278.6|63262.5|63266.7|63249.7|491
1596428100000|2020-08-03 04:15:00|63269.1|63254.1|63260.4|63245.4|63271.9|63254.4|63250.6|63233.1|517
1596428400000|2020-08-03 04:20:00|63260.3|63245.3|63264.4|63249.4|63270.2|63253.4|63260.2|63244.2|464
1596428700000|2020-08-03 04:25:00|63264.2|63249.2|63258.9|63238.9|63268.8|63252.4|63252.2|63234.9|421
1596429000000|2020-08-03 04:30:00|63258.8|63238.8|63258.8|63238.8|63270.6|63253.5|63252.7|63235.2|531
1596429300000|2020-08-03 04:35:00|63258.9|63238.9|63236.9|63216.9|63262.9|63242.9|63231.1|63212.7|600
1596429600000|2020-08-03 04:40:00|63237|63217|63231.8|63216.8|63244.4|63227.5|63229.4|63212.2|554
1596429900000|2020-08-03 04:45:00|63231.9|63216.9|63241|63226|63247.6|63232.6|63231.9|63216.9|512
1596430200000|2020-08-03 04:50:00|63241.2|63226.2|63251.8|63236.8|63253.7|63236.9|63239.9|63223.8|486
1596430500000|2020-08-03 04:55:00|63250.7|63235.7|63265.9|63250.9|63266.9|63251.9|63248.6|63231.2|473
1596430800000|2020-08-03 05:00:00|63265.6|63250.6|63269.4|63254.4|63274.1|63258|63247.7|63229.3|644
1596431100000|2020-08-03 05:05:00|63269.3|63254.3|63276.7|63261.7|63277.9|63262.4|63263.4|63248.4|536
1596431400000|2020-08-03 05:10:00|63276.5|63261.5|63270.4|63255.4|63282.7|63267.1|63266.4|63251.4|551
1596431700000|2020-08-03 05:15:00|63270.3|63255.3|63297.3|63282.3|63300.5|63284.7|63270.1|63255.1|603
1596432000000|2020-08-03 05:20:00|63300.6|63285.6|63307.3|63292.3|63308.7|63293.7|63291.9|63274.5|624
1596432300000|2020-08-03 05:25:00|63307.2|63292.2|63309.3|63294.3|63310.7|63295.7|63300.1|63285.1|516
1596432600000|2020-08-03 05:30:00|63309|63294|63296.4|63281.4|63311.5|63296.5|63292.8|63277.8|643
1596432900000|2020-08-03 05:35:00|63296.8|63281.8|63277.4|63262.4|63301.8|63286.8|63273.4|63258.4|586
1596433200000|2020-08-03 05:40:00|63277.3|63262.3|63296.9|63281.9|63297.1|63282.1|63275.7|63260.7|478
1596433500000|2020-08-03 05:45:00|63297|63282|63271.5|63256.5|63297.2|63282.2|63267|63252|657
1596433800000|2020-08-03 05:50:00|63271.3|63256.3|63260.1|63245.1|63288.6|63273.6|63256.4|63241.4|730
1596434100000|2020-08-03 05:55:00|63259.9|63244.9|63262.8|63247.8|63274.7|63259.7|63258.5|63243.5|525
1596434400000|2020-08-03 06:00:00|63261.8|63246.8|63258.6|63243.6|63289.6|63274.6|63255.8|63240.8|778
1596434700000|2020-08-03 06:05:00|63258.7|63243.7|63287.8|63272.8|63291.8|63275.4|63247.8|63232.8|736
1596435000000|2020-08-03 06:10:00|63288|63273|63320.8|63305.8|63334.9|63319.9|63286.6|63271.6|883
1596435300000|2020-08-03 06:15:00|63320.1|63305.1|63331.7|63316.7|63336.5|63321.5|63316.7|63301.7|832
1596435600000|2020-08-03 06:20:00|63331.9|63316.9|63351.8|63336.8|63357.9|63342.9|63331.3|63316.3|898
1596435900000|2020-08-03 06:25:00|63351.4|63336.4|63358.6|63343.6|63369.4|63354.4|63319|63304|836
1596436200000|2020-08-03 06:30:00|63358.5|63343.5|63370.5|63355.5|63376|63361|63340.6|63325.6|809
1596436500000|2020-08-03 06:35:00|63371|63356|63383.5|63368.5|63385.1|63370.1|63363.6|63348.6|756
1596436800000|2020-08-03 06:40:00|63383.4|63368.4|63362.7|63347.7|63387.9|63372.9|63351.9|63336.9|783
1596437100000|2020-08-03 06:45:00|63362.9|63347.9|63362.1|63347.1|63380|63365|63359.6|63344.6|721
1596437400000|2020-08-03 06:50:00|63361.1|63346.1|63374.4|63359.4|63385.4|63370.4|63361.1|63346.1|745
1596437700000|2020-08-03 06:55:00|63375|63360|63381.8|63366.8|63384.7|63369.7|63375|63360|665
1596438000000|2020-08-03 07:00:00|63382.6|63367.6|63353.2|63338.2|63384.9|63369.9|63346.8|63331.8|931
1596438300000|2020-08-03 07:05:00|63352.4|63337.4|63363.2|63348.2|63369.8|63354.8|63335.6|63320.6|920
1596438600000|2020-08-03 07:10:00|63363.7|63348.7|63320.2|63305.2|63371.2|63356.2|63317.8|63302.8|934
1596438900000|2020-08-03 07:15:00|63320.8|63305.8|63307.7|63292.7|63328.4|63313.4|63294|63279|949
1596439200000|2020-08-03 07:20:00|63306.3|63291.3|63294.1|63279.1|63320.7|63305.7|63287.8|63272.8|843
1596439500000|2020-08-03 07:25:00|63294|63279|63338.7|63323.7|63342.5|63327.5|63294|63279|845
1596439800000|2020-08-03 07:30:00|63337.9|63322.9|63324.7|63309.7|63342.4|63327.4|63304.4|63289.4|847
1596440100000|2020-08-03 07:35:00|63324.8|63309.8|63327|63312|63332.6|63317.6|63302.8|63287.8|867
1596440400000|2020-08-03 07:40:00|63326.5|63311.5|63328.4|63313.4|63340.6|63325.6|63307.1|63292.1|871
1596440700000|2020-08-03 07:45:00|63326.5|63311.5|63371.5|63356.5|63373.8|63358.8|63320|63305|838
1596441000000|2020-08-03 07:50:00|63373.9|63358.9|63345.6|63325.6|63381.5|63366.5|63330.5|63315.5|893
1596441300000|2020-08-03 07:55:00|63343.5|63328.5|63320.6|63305.6|63343.5|63328.5|63300.7|63285.7|880
1596441600000|2020-08-03 08:00:00|63320.1|63305.1|63293.1|63278.1|63335.9|63320.9|63284.5|63269.5|961
1596441900000|2020-08-03 08:05:00|63293|63278|63283.2|63268.2|63304|63289|63266.6|63251.6|852
1596442200000|2020-08-03 08:10:00|63283.1|63268.1|63299.1|63284.1|63299.1|63284.1|63273.4|63258.4|786
1596442500000|2020-08-03 08:15:00|63298.7|63283.7|63271.8|63256.8|63301.6|63286.6|63264.4|63249.4|789
1596442800000|2020-08-03 08:20:00|63271.4|63256.4|63248.2|63233.2|63278.2|63263.2|63248|63233|758
1596443100000|2020-08-03 08:25:00|63248.1|63233.1|63267.3|63252.3|63268.3|63253.3|63248.1|63233.1|747
1596443400000|2020-08-03 08:30:00|63268.2|63253.2|63243|63228|63283.7|63268.7|63243|63228|752
1596443700000|2020-08-03 08:35:00|63242.7|63227.7|63216.7|63201.7|63252.1|63235|63212.5|63197.5|905
1596444000000|2020-08-03 08:40:00|63216.9|63201.9|63233.4|63218.4|63235.9|63220.9|63195.2|63178.5|894
1596444300000|2020-08-03 08:45:00|63233.3|63218.3|63223.7|63208.7|63240.9|63225.9|63204.4|63187.3|857
1596444600000|2020-08-03 08:50:00|63223.5|63208.5|63246.2|63231.2|63247.3|63232.3|63216|63201|803
1596444900000|2020-08-03 08:55:00|63246.3|63231.3|63225.7|63210.7|63247.6|63232.6|63220|63205|794
1596445200000|2020-08-03 09:00:00|63225.8|63210.8|63258.9|63243.9|63268.3|63253.3|63221.5|63206.5|870
1596445500000|2020-08-03 09:05:00|63259.1|63244.1|63269.3|63254.3|63271.1|63256.1|63241.4|63226.4|727
1596445800000|2020-08-03 09:10:00|63268.9|63253.9|63305.8|63290.8|63315.6|63300.6|63260.2|63245.2|889
1596446100000|2020-08-03 09:15:00|63306|63291|63321.4|63306.4|63329.3|63314.3|63297.6|63282.6|830
1596446400000|2020-08-03 09:20:00|63321.3|63306.3|63342.7|63327.7|63349.8|63334.8|63316.8|63301.8|845
1596446700000|2020-08-03 09:25:00|63341|63326|63344.3|63329.3|63363|63348|63325.3|63310.3|760
1596447000000|2020-08-03 09:30:00|63344|63329|63370.7|63355.7|63379.4|63364.4|63344|63329|765
1596447300000|2020-08-03 09:35:00|63369.6|63354.6|63347.6|63332.6|63371.9|63356.9|63343|63328|719
1596447600000|2020-08-03 09:40:00|63347.8|63332.8|63344.4|63329.4|63355.3|63340.3|63342.6|63327.6|632
1596447900000|2020-08-03 09:45:00|63344.5|63329.5|63358.8|63343.8|63363.1|63348.1|63340.1|63325.1|768
1596448200000|2020-08-03 09:50:00|63358.5|63343.5|63367.6|63352.6|63371|63356|63352.1|63337.1|612
1596448500000|2020-08-03 09:55:00|63367.8|63352.8|63411.2|63396.2|63423.1|63408.1|63359.2|63344.2|821
1596448800000|2020-08-03 10:00:00|63410.9|63395.9|63455.8|63440.8|63463|63447.6|63407.7|63392.7|785
1596449100000|2020-08-03 10:05:00|63456|63441|63440|63425|63458.5|63443.5|63436.7|63421.7|799
1596449400000|2020-08-03 10:10:00|63440.1|63425.1|63433.1|63418.1|63443|63428|63432.1|63417.1|697
1596449700000|2020-08-03 10:15:00|63432.6|63417.6|63444.9|63429.9|63450.6|63435.6|63424.8|63409.8|671
1596450000000|2020-08-03 10:20:00|63445|63430|63539.2|63524.2|63539.9|63524.9|63443.9|63428.9|949
1596450300000|2020-08-03 10:25:00|63539.6|63524.6|63545.2|63530.2|63577.3|63562.3|63516.8|63501.8|938
1596450600000|2020-08-03 10:30:00|63545|63530|63551.4|63536.4|63557.9|63542.9|63512|63497|857
1596450900000|2020-08-03 10:35:00|63551.2|63536.2|63507.4|63492.4|63559.3|63544.3|63500.7|63485.7|851
1596451200000|2020-08-03 10:40:00|63506.5|63491.5|63515.5|63500.5|63527.6|63512.6|63498.6|63483.6|797
1596451500000|2020-08-03 10:45:00|63515.6|63500.6|63550.3|63535.3|63554.3|63539.3|63500.6|63485.6|796
1596451800000|2020-08-03 10:50:00|63550.1|63535.1|63509.3|63494.3|63553.8|63538.8|63507.3|63492.3|822
1596452100000|2020-08-03 10:55:00|63512.8|63497.8|63518.1|63503.1|63531.3|63516.3|63505.9|63490.9|875
1596452400000|2020-08-03 11:00:00|63517.7|63502.7|63473.9|63458.9|63520.3|63505.3|63473.6|63458.6|949
1596452700000|2020-08-03 11:05:00|63474.1|63459.1|63478.2|63463.2|63482.2|63467.2|63464.2|63449.2|752
1596453000000|2020-08-03 11:10:00|63478|63463|63479.4|63464.4|63488.9|63473.9|63464.9|63449.9|782
1596453300000|2020-08-03 11:15:00|63480.4|63465.4|63479.6|63464.6|63499.7|63484.7|63473.4|63458.4|848
1596453600000|2020-08-03 11:20:00|63479.9|63464.9|63483.9|63468.9|63497.9|63482.9|63474.6|63459.6|782
1596453900000|2020-08-03 11:25:00|63483.7|63468.7|63485.2|63470.2|63504.2|63489.2|63475.1|63460.1|752
1596454200000|2020-08-03 11:30:00|63485|63470|63499.1|63484.1|63510.6|63495.6|63474.7|63459.7|798
1596454500000|2020-08-03 11:35:00|63498.9|63483.9|63500.7|63485.7|63505|63490|63481.7|63466.7|779
1596454800000|2020-08-03 11:40:00|63500.6|63485.6|63494.5|63479.5|63501.5|63486.5|63490.8|63475.8|634
1596455100000|2020-08-03 11:45:00|63494.4|63479.4|63485.7|63470.7|63494.6|63479.6|63475.4|63460.4|687
1596455400000|2020-08-03 11:50:00|63485.6|63470.6|63485|63470|63492.7|63477.7|63474.6|63459.6|615
1596455700000|2020-08-03 11:55:00|63484|63469|63515.6|63500.6|63516.7|63501.7|63477.9|63462.9|753
1596456000000|2020-08-03 12:00:00|63515.7|63500.7|63497.6|63482.6|63522.9|63507.9|63489.1|63474.1|821
1596456300000|2020-08-03 12:05:00|63497.7|63482.7|63483.2|63468.2|63500.1|63485.1|63476.1|63461.1|637
1596456600000|2020-08-03 12:10:00|63483.1|63468.1|63512.5|63497.5|63519.2|63504.2|63483.1|63468.1|741
1596456900000|2020-08-03 12:15:00|63513.6|63498.6|63521.1|63506.1|63550.1|63535.1|63511.7|63496.7|838
1596457200000|2020-08-03 12:20:00|63519.6|63504.6|63521.2|63506.2|63530.1|63515.1|63494.2|63479.2|880
1596457500000|2020-08-03 12:25:00|63520.7|63505.7|63518.9|63503.9|63536.8|63521.8|63518|63503|733
1596457800000|2020-08-03 12:30:00|63518.7|63503.7|63507|63492|63522.2|63504.9|63489.7|63473.4|735
1596458100000|2020-08-03 12:35:00|63506.5|63491.5|63477.1|63462.1|63516.7|63501.7|63475.5|63460.5|732
1596458400000|2020-08-03 12:40:00|63476.7|63461.7|63502.9|63487.9|63517.8|63499.6|63466.7|63451.7|819
1596458700000|2020-08-03 12:45:00|63505.6|63485.6|63545.2|63525.2|63545.2|63526.8|63501.5|63484.1|791
1596459000000|2020-08-03 12:50:00|63543.6|63528.6|63570.7|63555.7|63589.2|63573.9|63538.8|63522.2|845
1596459300000|2020-08-03 12:55:00|63571.1|63556.1|63612.3|63597.3|63621.4|63605|63547.1|63531.3|903
1596459600000|2020-08-03 13:00:00|63612.4|63597.4|63620.6|63605.6|63648.2|63633.2|63597.7|63582.7|932
1596459900000|2020-08-03 13:05:00|63620.4|63605.4|63632.9|63617.9|63677.3|63661.9|63608.5|63593.5|911
1596460200000|2020-08-03 13:10:00|63632.3|63617.3|63632.7|63617.7|63647|63632|63623|63607|808
1596460500000|2020-08-03 13:15:00|63632.5|63617.5|63618.6|63603.6|63638.2|63623.2|63615|63599.2|735
1596460800000|2020-08-03 13:20:00|63618.7|63603.7|63631.9|63616.9|63641.2|63626.2|63609.7|63594.7|825
1596461100000|2020-08-03 13:25:00|63631.8|63616.8|63595.3|63580.3|63634.6|63619.6|63589.2|63574.2|820
1596461400000|2020-08-03 13:30:00|63596.1|63581.1|63644.2|63629.2|63644.9|63629.9|63595.3|63578.5|967
1596461700000|2020-08-03 13:35:00|63644.4|63629.4|63641.9|63626.9|63654.6|63639.6|63617.8|63602.8|940
1596462000000|2020-08-03 13:40:00|63640.7|63625.7|63615|63595|63648.3|63633.3|63601.8|63583.9|1014
1596462300000|2020-08-03 13:45:00|63615.2|63595.2|63608|63593|63623.6|63606.8|63589.9|63574.9|892
1596462600000|2020-08-03 13:50:00|63608.3|63593.3|63562.9|63547.9|63617.1|63602.1|63553.3|63538.3|889
1596462900000|2020-08-03 13:55:00|63563|63548|63530.6|63510.6|63563|63548|63521.4|63506.4|939
1596463200000|2020-08-03 14:00:00|63530.4|63510.4|63496.9|63481.9|63536.7|63519|63484.3|63468.2|995
1596463500000|2020-08-03 14:05:00|63497|63482|63441.5|63426.5|63505.1|63490.1|63439.1|63422.2|985
1596463800000|2020-08-03 14:10:00|63441.4|63426.4|63434.1|63419.1|63448.8|63433.8|63423.7|63408.7|957
1596464100000|2020-08-03 14:15:00|63434.2|63419.2|63458.2|63443.2|63462.5|63447.5|63426|63411|958
1596464400000|2020-08-03 14:20:00|63458.4|63443.4|63448|63433|63487.4|63472.4|63447.9|63432.9|982
1596464700000|2020-08-03 14:25:00|63448.1|63433.1|63472.6|63457.6|63474.5|63459.5|63430.3|63415.1|846
1596465000000|2020-08-03 14:30:00|63472|63457|63467.6|63452.6|63485.7|63470.7|63446.6|63431.6|899
1596465300000|2020-08-03 14:35:00|63467.7|63452.7|63512|63497|63525.6|63509.9|63466.2|63450.5|912
1596465600000|2020-08-03 14:40:00|63511.4|63496.4|63489.8|63469.8|63516.1|63501.1|63478.2|63460.1|871
1596465900000|2020-08-03 14:45:00|63490.1|63470.1|63483.6|63468.6|63505|63489.5|63479.8|63464.6|863
1596466200000|2020-08-03 14:50:00|63484.9|63469.9|63456.4|63441.4|63501.2|63484.4|63455.3|63437.8|938
1596466500000|2020-08-03 14:55:00|63456.5|63441.5|63448.1|63433.1|63502.4|63485|63419.8|63404|1053
1596466800000|2020-08-03 15:00:00|63447.4|63432.4|63431.2|63416.2|63471.9|63456.4|63430.5|63415.3|1003
1596467100000|2020-08-03 15:05:00|63431.6|63416.6|63433.8|63418.8|63449.2|63432.2|63417.4|63399.5|844
1596467400000|2020-08-03 15:10:00|63433.9|63418.9|63440.1|63425.1|63457.9|63442|63433.7|63417.1|757
1596467700000|2020-08-03 15:15:00|63440.5|63425.5|63416.2|63401.2|63440.7|63425.7|63408.8|63390.7|827
1596468000000|2020-08-03 15:20:00|63414.5|63399.5|63412.6|63392.6|63428.4|63413.4|63404|63388.8|724
1596468300000|2020-08-03 15:25:00|63412.1|63392.1|63425.7|63405.7|63431.1|63411.1|63395.8|63376.5|772
1596468600000|2020-08-03 15:30:00|63425.6|63405.6|63433.1|63413.1|63445.6|63425.9|63423.7|63404.4|821
1596468900000|2020-08-03 15:35:00|63432.6|63412.6|63433.4|63413.4|63453.8|63436.2|63422.6|63405.3|734
1596469200000|2020-08-03 15:40:00|63433.3|63413.3|63417.3|63402.3|63436.5|63418.6|63414.5|63397.2|678
1596469500000|2020-08-03 15:45:00|63418.7|63403.7|63420.4|63400.4|63427.6|63409.4|63406.7|63389.6|661
1596469800000|2020-08-03 15:50:00|63420.9|63400.9|63406.9|63391.9|63422.5|63404.7|63393.7|63375|626
1596470100000|2020-08-03 15:55:00|63406.4|63391.4|63380.1|63365.1|63430.8|63413.6|63374.5|63359.5|834
1596470400000|2020-08-03 16:00:00|63381|63366|63378.8|63363.8|63389.3|63371.9|63367.8|63352.8|805
1596470700000|2020-08-03 16:05:00|63379.8|63364.8|63375.6|63355.6|63386.5|63371.5|63370.5|63355.2|701
1596471000000|2020-08-03 16:10:00|63375.4|63355.4|63383.2|63368.2|63384.6|63369.6|63369.2|63351.3|682
1596471300000|2020-08-03 16:15:00|63383.4|63368.4|63372.7|63357.7|63397.3|63382.3|63369.5|63351.4|667
1596471600000|2020-08-03 16:20:00|63372.6|63357.6|63377.7|63362.7|63380.2|63365.2|63370.1|63355.1|571
1596471900000|2020-08-03 16:25:00|63377.6|63362.6|63391.5|63376.5|63392.3|63377.3|63375.4|63360.4|688
1596472200000|2020-08-03 16:30:00|63392.5|63377.5|63415.1|63400.1|63418.5|63403.5|63383.3|63368.3|700
1596472500000|2020-08-03 16:35:00|63414.9|63399.9|63437.4|63422.4|63442.7|63426|63410.5|63395|684
1596472800000|2020-08-03 16:40:00|63437.5|63422.5|63430.9|63415.9|63449|63433.2|63425.3|63410.3|687
1596473100000|2020-08-03 16:45:00|63430.7|63415.7|63417.6|63397.6|63433.8|63416.3|63410.2|63390.6|545
1596473400000|2020-08-03 16:50:00|63417.4|63397.4|63410.4|63395.4|63419.4|63402|63400.3|63384|576
1596473700000|2020-08-03 16:55:00|63409.2|63394.2|63387.4|63372.4|63414.3|63397.8|63383|63368|683
1596474000000|2020-08-03 17:00:00|63387.6|63372.6|63370.1|63355.1|63401.2|63385.1|63369.9|63353.9|683
1596474300000|2020-08-03 17:05:00|63369.8|63354.8|63366.4|63351.4|63371.1|63356.1|63351.7|63336.7|667
1596474600000|2020-08-03 17:10:00|63366.3|63351.3|63372.3|63357.3|63376.2|63358.8|63356.2|63339.8|561
1596474900000|2020-08-03 17:15:00|63372.2|63357.2|63369.7|63354.7|63378.2|63361.8|63369|63352.2|574
1596475200000|2020-08-03 17:20:00|63369.8|63354.8|63364.8|63349.8|63369.8|63354.8|63350.4|63335.4|630
1596475500000|2020-08-03 17:25:00|63365.1|63350.1|63352.6|63337.6|63369.6|63352.5|63350.3|63334.5|680
1596475800000|2020-08-03 17:30:00|63352.7|63337.7|63350.9|63335.9|63356.7|63340.4|63344.8|63327.9|628
1596476100000|2020-08-03 17:35:00|63351.2|63336.2|63365.1|63350.1|63372.7|63356.3|63350.7|63333.4|682
1596476400000|2020-08-03 17:40:00|63364.9|63349.9|63353.5|63338.5|63376|63361|63350.6|63333.3|666
1596476700000|2020-08-03 17:45:00|63353.7|63338.7|63356.8|63341.8|63361.6|63346.6|63337.2|63319.7|674
1596477000000|2020-08-03 17:50:00|63357|63342|63365.9|63350.9|63369.1|63354.1|63356.4|63339.5|652
1596477300000|2020-08-03 17:55:00|63365.7|63350.7|63404.5|63384.5|63426.3|63406.3|63364.4|63349|866
1596477600000|2020-08-03 18:00:00|63404.7|63384.7|63367.3|63347.3|63419.3|63399.3|63364.8|63344.8|807
1596477900000|2020-08-03 18:05:00|63367.4|63347.4|63357.9|63337.9|63370.7|63350.7|63357.1|63337.1|618
1596478200000|2020-08-03 18:10:00|63358.1|63338.1|63361.7|63341.7|63365.7|63345.7|63351.1|63331.1|574
1596478500000|2020-08-03 18:15:00|63362|63342|63359.8|63339.8|63365.5|63345.5|63349.1|63329.1|521
1596478800000|2020-08-03 18:20:00|63359.3|63339.3|63373.7|63358.7|63378.1|63358.7|63350.6|63334.4|564
1596479100000|2020-08-03 18:25:00|63376.2|63356.2|63386.9|63366.9|63387.1|63369.6|63369.2|63349.8|554
1596479400000|2020-08-03 18:30:00|63386.8|63366.8|63367.8|63352.8|63391.9|63374|63367.2|63349.8|627
1596479700000|2020-08-03 18:35:00|63367.6|63352.6|63336.8|63316.8|63373.2|63358|63331.5|63313.7|719
1596480000000|2020-08-03 18:40:00|63336.5|63316.5|63342.9|63322.9|63359.9|63341.7|63327.8|63309.6|722
1596480300000|2020-08-03 18:45:00|63343.1|63323.1|63362.1|63342.1|63371.7|63351.7|63342.5|63322.5|669
1596480600000|2020-08-03 18:50:00|63363.7|63343.7|63355.3|63340.3|63365.3|63346.9|63350.3|63330.9|643
1596480900000|2020-08-03 18:55:00|63358.4|63338.4|63351.1|63331.1|63359.2|63339.5|63334.5|63314.5|700
1596481200000|2020-08-03 19:00:00|63351.6|63331.6|63339.6|63319.6|63358.1|63340.9|63328.5|63309.6|737
1596481500000|2020-08-03 19:05:00|63339.4|63319.4|63333.2|63313.2|63343.3|63324|63323.4|63305|634
1596481800000|2020-08-03 19:10:00|63333.4|63313.4|63338.6|63318.6|63349.2|63330.1|63332.5|63312.9|600
1596482100000|2020-08-03 19:15:00|63338.7|63318.7|63327.5|63307.5|63343.7|63323.7|63326|63306.2|573
1596482400000|2020-08-03 19:20:00|63326.3|63306.3|63324.7|63304.7|63331.1|63311.1|63319.6|63301.7|540
1596482700000|2020-08-03 19:25:00|63324.8|63304.8|63332.6|63312.6|63333.4|63313.4|63312|63294.7|559
1596483000000|2020-08-03 19:30:00|63334.6|63314.6|63348.4|63328.4|63361.7|63341.7|63329.5|63311.9|669
1596483300000|2020-08-03 19:35:00|63348.8|63328.8|63343.5|63323.5|63352.1|63332.1|63343.3|63323.3|514
1596483600000|2020-08-03 19:40:00|63343.4|63323.4|63339|63319|63345.1|63325.1|63330.9|63310.9|560
1596483900000|2020-08-03 19:45:00|63338.9|63318.9|63337.5|63317.5|63346.2|63326.2|63335.1|63315.1|571
1596484200000|2020-08-03 19:50:00|63337.3|63317.3|63335.3|63315.3|63350.8|63330.8|63328.6|63308.6|582
1596484500000|2020-08-03 19:55:00|63335.4|63315.4|63293.5|63278.5|63352|63332|63287.1|63271.9|804
1596484800000|2020-08-03 20:00:00|63292.7|63277.7|63288.4|63268.4|63306.7|63285.2|63278.1|63260.6|712
1596485100000|2020-08-03 20:05:00|63288.5|63268.5|63300.8|63280.8|63302.3|63284.8|63282.8|63265.1|483
1596485400000|2020-08-03 20:10:00|63298.6|63283.6|63297.4|63282.4|63308.8|63292.1|63294.9|63277.6|441
1596485700000|2020-08-03 20:15:00|63297.6|63282.6|63290.5|63270.5|63300.3|63282.6|63284.3|63266.9|377
1596486000000|2020-08-03 20:20:00|63290.3|63270.3|63291.4|63271.4|63293.5|63275.8|63286.7|63269.3|241
1596486300000|2020-08-03 20:25:00|63288.9|63273.9|63282.9|63262.9|63292.4|63275|63278.6|63261.7|287
1596486600000|2020-08-03 20:30:00|63282.4|63262.4|63286.6|63266.6|63288.9|63271|63277.9|63260.1|408
1596486900000|2020-08-03 20:35:00|63287|63267|63294.1|63274.1|63294.2|63276.9|63281.2|63262.2|329
1596487200000|2020-08-03 20:40:00|63293.9|63273.9|63285.7|63265.7|63296.2|63278.6|63278.4|63261.2|369
1596487500000|2020-08-03 20:45:00|63285.5|63265.5|63298.7|63278.7|63298.9|63278.9|63284|63264.8|450
1596487800000|2020-08-03 20:50:00|63298.3|63278.3|63298.4|63278.4|63300.8|63280.8|63289.8|63270.5|361
1596488100000|2020-08-03 20:55:00|63297.9|63277.9|63358|63289.4|63363.8|63297.2|63295.6|63275.6|454
1596488400000|2020-08-03 21:00:00|63354.2|63267.8|63355.3|63280.4|63361.1|63280.4|63350.8|63266.2|67
1596488700000|2020-08-03 21:05:00|63369.7|63279|63369.2|63282.4|63385.6|63296|63337|63273.5|202
1596489000000|2020-08-03 21:10:00|63365.5|63281.4|63367|63291.2|63408.8|63306.8|63352|63275.3|246
1596489300000|2020-08-03 21:15:00|63364.3|63290.7|63389|63287.1|63406.2|63304.2|63350|63273.7|325
1596489600000|2020-08-03 21:20:00|63389.3|63287.3|63377.4|63292.5|63399.5|63301.5|63358|63272.5|208
1596489900000|2020-08-03 21:25:00|63368.5|63289.2|63361.7|63267.7|63401.5|63302.6|63347.3|63267.2|343
1596490200000|2020-08-03 21:30:00|63361.4|63269.4|63366.4|63278.8|63380.3|63284.8|63338.6|63255.9|326
1596490500000|2020-08-03 21:35:00|63363.6|63278|63357.3|63284|63383.3|63290.8|63345|63267.8|177
1596490800000|2020-08-03 21:40:00|63374.4|63280.4|63372.4|63281.2|63393.3|63291.3|63345|63269.2|193
1596491100000|2020-08-03 21:45:00|63364.9|63287.1|63371.9|63278.2|63388.4|63289.7|63350|63270.3|109
1596491400000|2020-08-03 21:50:00|63364.6|63282.3|63372.4|63282.2|63387.4|63289.6|63350|63270.3|248
1596491700000|2020-08-03 21:55:00|63370.7|63282.5|63377.1|63284.3|63386.3|63298.5|63352|63270.5|292
1596492000000|2020-08-03 22:00:00|63372.3|63290.2|63329.2|63271|63384.7|63290.2|63315.8|63265.5|592
1596492300000|2020-08-03 22:05:00|63338.3|63271.1|63330.7|63281.8|63356.5|63284.1|63321|63265.9|430
1596492600000|2020-08-03 22:10:00|63327.8|63282.9|63339.2|63284.2|63349|63285.7|63323.4|63273.6|335
1596492900000|2020-08-03 22:15:00|63338.1|63282.9|63350.8|63296.5|63350.8|63297.7|63323.5|63281|286
1596493200000|2020-08-03 22:20:00|63338|63296.6|63344.2|63292.4|63355.6|63300.4|63329|63285|284
1596493500000|2020-08-03 22:25:00|63347.4|63291.8|63336.4|63299.7|63352.3|63306.2|63327.2|63287.5|319
1596493800000|2020-08-03 22:30:00|63336.5|63300.2|63335.1|63301.8|63340.6|63308|63329|63295.9|263
1596494100000|2020-08-03 22:35:00|63335.8|63303.1|63339.5|63304.9|63340.2|63306.4|63327.9|63294.5|331
1596494400000|2020-08-03 22:40:00|63339.4|63306.2|63338|63306.4|63345.6|63308.2|63332.6|63298.4|348
1596494700000|2020-08-03 22:45:00|63338.8|63305.9|63341|63304.9|63345.9|63308.2|63332.8|63300.8|224
1596495000000|2020-08-03 22:50:00|63337.5|63304.5|63339.7|63305.7|63346.7|63313.1|63333.4|63301.6|264
1596495300000|2020-08-03 22:55:00|63337.8|63307.9|63340.7|63306.4|63344.3|63311.3|63333|63302.8|225
1596495600000|2020-08-03 23:00:00|63341.3|63307.9|63336.8|63307.2|63343.6|63310.7|63332.5|63300.8|361
1596495900000|2020-08-03 23:05:00|63337.3|63307.1|63349.1|63316.6|63350|63319.7|63329.3|63300|287
1596496200000|2020-08-03 23:10:00|63346.6|63316.9|63350.8|63321.8|63352.8|63322.9|63337.7|63310.7|433
1596496500000|2020-08-03 23:15:00|63349.8|63322.3|63355.8|63327.1|63358.9|63330.4|63349.8|63317.2|335
1596496800000|2020-08-03 23:20:00|63352.8|63327.3|63353.2|63322.8|63360.4|63331.7|63350.9|63322|343
1596497100000|2020-08-03 23:25:00|63349.6|63325.5|63355.5|63327.6|63358.8|63330.9|63349.6|63320.9|313
1596497400000|2020-08-03 23:30:00|63355.4|63327.5|63344.2|63318.4|63355.5|63328.1|63343.4|63314.7|319
1596497700000|2020-08-03 23:35:00|63345|63318.5|63346.9|63321.4|63349.1|63322.6|63335.7|63307|332
1596498000000|2020-08-03 23:40:00|63347.1|63321.1|63345|63317.2|63353.8|63326.5|63343|63314.8|353
1596498300000|2020-08-03 23:45:00|63345.1|63317.4|63341.4|63313|63346.7|63319.3|63335.6|63305.5|364
1596498600000|2020-08-03 23:50:00|63342.5|63313.1|63337|63312.9|63347.4|63320.3|63337|63308.3|411
1596498900000|2020-08-03 23:55:00|63336.6|63312.1|63337.7|63308.9|63339.7|63312.5|63332.6|63305.4|345
1596499200000|2020-08-04 00:00:00|63337.5|63308.8|63350.3|63327.9|63351.1|63329.2|63326.8|63302.1|692
1596499500000|2020-08-04 00:05:00|63350.5|63327.8|63349.3|63329.1|63355.6|63335|63346.7|63325.9|549
1596499800000|2020-08-04 00:10:00|63349.1|63329|63367.5|63347.5|63369.9|63349.9|63348.4|63328.1|559
1596500100000|2020-08-04 00:15:00|63367.4|63347.4|63365.1|63345.1|63373.5|63352.6|63356.4|63335.2|499
1596500400000|2020-08-04 00:20:00|63365.3|63344.1|63354|63334|63368.5|63347.2|63354|63334|524
1596500700000|2020-08-04 00:25:00|63353.9|63333.9|63344|63324|63354.4|63333.9|63330.7|63309.6|675
1596501000000|2020-08-04 00:30:00|63343.8|63323.8|63337.3|63317.3|63351|63328.3|63335.1|63315.1|486
1596501300000|2020-08-04 00:35:00|63334.5|63314.5|63349.1|63322.7|63350.1|63327.9|63328|63308|563
1596501600000|2020-08-04 00:40:00|63347.5|63324.5|63372.4|63349.2|63372.4|63350.4|63344.3|63323.1|596
1596501900000|2020-08-04 00:45:00|63370.1|63350.1|63359.5|63339.5|63373.6|63353.6|63359|63338.9|531
1596502200000|2020-08-04 00:50:00|63359|63339|63354.7|63332.5|63365.2|63344.5|63350.7|63330.3|592
1596502500000|2020-08-04 00:55:00|63354.5|63332.6|63362.7|63342.7|63363.9|63343.2|63347.4|63326.4|611
1596502800000|2020-08-04 01:00:00|63362.6|63342.6|63348.2|63328|63362.6|63342.6|63338.6|63318.5|635
1596503100000|2020-08-04 01:05:00|63348.1|63327.9|63347|63327|63353.7|63332.2|63341.7|63321.7|594
1596503400000|2020-08-04 01:10:00|63347.1|63327.1|63353.3|63333.3|63362|63340.8|63341.5|63321.2|702
1596503700000|2020-08-04 01:15:00|63352.4|63332.4|63333.4|63313.4|63359|63338.5|63332|63312|585
1596504000000|2020-08-04 01:20:00|63333.3|63313.3|63341.2|63321.2|63346.8|63324.3|63332.5|63312.5|521
1596504300000|2020-08-04 01:25:00|63341.3|63321.3|63346.7|63326.7|63350.3|63330.3|63336.6|63315.7|601
1596504600000|2020-08-04 01:30:00|63346.2|63326.2|63355.4|63335.4|63365.5|63344.4|63343.7|63323.7|663
1596504900000|2020-08-04 01:35:00|63355|63334.4|63337.6|63317.6|63365|63345|63333.4|63313.4|636
1596505200000|2020-08-04 01:40:00|63337.3|63317.3|63347.5|63327.2|63350.2|63330.2|63336.2|63316.2|588
1596505500000|2020-08-04 01:45:00|63347.2|63326.9|63341.7|63321.7|63347.3|63327.3|63333.8|63313.3|549
1596505800000|2020-08-04 01:50:00|63342.3|63321.6|63352.5|63332.5|63352.8|63332.6|63338.3|63318.3|542
1596506100000|2020-08-04 01:55:00|63352.6|63332.6|63338.1|63318.1|63356.2|63334.7|63334.3|63314.3|563
1596506400000|2020-08-04 02:00:00|63338|63318|63337.5|63316.8|63345.7|63325.6|63335.3|63315.3|528
1596506700000|2020-08-04 02:05:00|63337.3|63317.3|63334.3|63314.3|63337.9|63317.6|63331|63311|491
1596507000000|2020-08-04 02:10:00|63334.5|63314.5|63304.3|63284.3|63336|63316|63302.9|63282.9|648
1596507300000|2020-08-04 02:15:00|63303.8|63283.8|63310.5|63289.9|63316.8|63296.8|63302.5|63282.5|531
1596507600000|2020-08-04 02:20:00|63311.7|63288.8|63317.3|63297.3|63317.4|63297.4|63306.2|63286.2|456
1596507900000|2020-08-04 02:25:00|63316.2|63296.2|63303.5|63283.5|63317.5|63297.5|63300.4|63280.4|468
1596508200000|2020-08-04 02:30:00|63304|63283|63294.8|63274.8|63304|63283|63289.7|63269.5|498
1596508500000|2020-08-04 02:35:00|63293.9|63273.9|63277.2|63257.2|63297.2|63276.8|63275.5|63255.5|595
1596508800000|2020-08-04 02:40:00|63274.3|63254.3|63267.8|63247.8|63274.3|63254.3|63256|63236|773
1596509100000|2020-08-04 02:45:00|63268.2|63248.2|63267.1|63247.1|63280.3|63259.9|63259.2|63239.2|607
1596509400000|2020-08-04 02:50:00|63267.5|63247.5|63257.2|63237.2|63272.6|63251.7|63257.2|63237.2|460
1596509700000|2020-08-04 02:55:00|63256.8|63236.8|63262.8|63242.8|63269.6|63248.8|63256.6|63236.6|458
1596510000000|2020-08-04 03:00:00|63262.9|63242.9|63263.4|63243.4|63267.5|63246.5|63254.1|63234.1|493
1596510300000|2020-08-04 03:05:00|63264.1|63244.1|63266.7|63246.7|63268.1|63247.9|63255.1|63235.1|536
1596510600000|2020-08-04 03:10:00|63266.5|63246.5|63282.2|63262.2|63286.3|63266.1|63259.6|63239.6|503
1596510900000|2020-08-04 03:15:00|63282.9|63262.9|63297.8|63277.8|63298.4|63278.4|63282.2|63262.2|504
1596511200000|2020-08-04 03:20:00|63297.7|63277.7|63303|63283|63306.8|63286.8|63295.3|63275.3|436
1596511500000|2020-08-04 03:25:00|63304|63284|63304.8|63284.8|63307.7|63287.7|63297.6|63277.6|451
1596511800000|2020-08-04 03:30:00|63304.9|63284.9|63299.2|63279.2|63306.7|63286.7|63297.1|63276.7|444
1596512100000|2020-08-04 03:35:00|63299.3|63279.3|63294.2|63274.2|63304.8|63284.8|63290.1|63270.1|491
1596512400000|2020-08-04 03:40:00|63294.3|63274.3|63303|63283|63306.6|63286.6|63292.9|63272.9|416
1596512700000|2020-08-04 03:45:00|63302.9|63282.9|63298.7|63278.7|63310.5|63289.7|63298.2|63278.2|440
1596513000000|2020-08-04 03:50:00|63299.1|63279.1|63298.1|63278.1|63300.3|63280.3|63292.3|63272.3|554
1596513300000|2020-08-04 03:55:00|63298.9|63278.9|63287.8|63266.9|63304.5|63284.5|63287.3|63266.5|522
1596513600000|2020-08-04 04:00:00|63287.6|63266.8|63285.5|63265.5|63291.6|63271.6|63283.6|63263.2|538
1596513900000|2020-08-04 04:05:00|63285.7|63265.7|63281.6|63261.6|63289.9|63269.9|63278.3|63258.3|419
1596514200000|2020-08-04 04:10:00|63279.7|63259.7|63281.7|63261.7|63283.7|63263.7|63276.8|63256.8|459
1596514500000|2020-08-04 04:15:00|63281.6|63261.6|63273.6|63253.6|63282.1|63262.1|63272|63252|403
1596514800000|2020-08-04 04:20:00|63273.8|63253.8|63279.8|63259.8|63280.7|63260.7|63272.9|63252.9|419
1596515100000|2020-08-04 04:25:00|63279.5|63259.5|63286.8|63266.8|63286.8|63266.8|63273.6|63253.6|501
1596515400000|2020-08-04 04:30:00|63287.2|63267.2|63273|63253|63287.7|63267.7|63259.4|63238.6|718
1596515700000|2020-08-04 04:35:00|63273.1|63253.1|63265.5|63245.5|63276.2|63256.2|63263.7|63243.7|492
1596516000000|2020-08-04 04:40:00|63265.4|63245.4|63260.8|63240.8|63266.7|63246.7|63258.9|63238.9|558
1596516300000|2020-08-04 04:45:00|63260|63240|63252.8|63232.8|63262.6|63242.6|63252.3|63232.3|459
1596516600000|2020-08-04 04:50:00|63253.1|63233.1|63256.2|63236.2|63256.9|63236.9|63251.9|63231.9|365
1596516900000|2020-08-04 04:55:00|63256.1|63236.1|63251.4|63231.4|63260.4|63240.4|63247.3|63227.3|425
1596517200000|2020-08-04 05:00:00|63251.3|63231.3|63237.1|63217.1|63251.3|63231.3|63225.5|63208.2|688
1596517500000|2020-08-04 05:05:00|63237.2|63217.2|63259.5|63239.5|63259.8|63241.9|63234.4|63217|542
1596517800000|2020-08-04 05:10:00|63259.3|63239.3|63277|63257|63279|63259|63254.9|63237.1|552
1596518100000|2020-08-04 05:15:00|63276.7|63256.7|63276.9|63256.9|63279.1|63261.1|63267.4|63250.9|522
1596518400000|2020-08-04 05:20:00|63277|63257|63279.4|63259.4|63280.6|63262.4|63271.7|63254.5|492
1596518700000|2020-08-04 05:25:00|63279.6|63259.6|63276.7|63256.7|63284.9|63267.7|63264.9|63248.1|564
1596519000000|2020-08-04 05:30:00|63276.8|63256.8|63290.2|63275.2|63297.5|63278.5|63270.6|63252.5|606
1596519300000|2020-08-04 05:35:00|63290.4|63275.4|63291.1|63276.1|63296.2|63277.5|63284.4|63266.6|515
1596519600000|2020-08-04 05:40:00|63291|63276|63293.6|63273.6|63298.5|63280.4|63288.5|63271.6|472
1596519900000|2020-08-04 05:45:00|63293.4|63273.4|63278.3|63258.3|63294.5|63274.8|63262.8|63245.2|537
1596520200000|2020-08-04 05:50:00|63278.4|63258.4|63273.2|63253.2|63281.6|63265.4|63270.6|63252.5|530
1596520500000|2020-08-04 05:55:00|63273|63253|63283.6|63263.6|63290.5|63272.7|63246.1|63227.9|742
1596520800000|2020-08-04 06:00:00|63281|63266|63281.6|63266.6|63297.5|63281|63267.3|63250|734
1596521100000|2020-08-04 06:05:00|63282.2|63267.2|63284.3|63269.3|63287.5|63271.4|63274.4|63259|700
1596521400000|2020-08-04 06:10:00|63284.4|63269.4|63263|63248|63290.4|63274.3|63258.5|63243.5|751
1596521700000|2020-08-04 06:15:00|63263.2|63248.2|63251.8|63236.8|63275.4|63260.4|63248.9|63232.9|686
1596522000000|2020-08-04 06:20:00|63251.9|63236.9|63259.9|63244.9|63260.2|63245|63248.8|63231.7|662
1596522300000|2020-08-04 06:25:00|63258.8|63243.8|63243.2|63228.2|63273.4|63258|63239.8|63223.5|681
1596522600000|2020-08-04 06:30:00|63242|63227|63240.4|63225.4|63249.3|63234.3|63235.4|63220.4|734
1596522900000|2020-08-04 06:35:00|63240.7|63225.7|63222.5|63207.5|63241.3|63226.3|63219.4|63204.4|792
1596523200000|2020-08-04 06:40:00|63222.3|63207.3|63248.2|63233.2|63257.5|63242.5|63222.3|63207.3|817
1596523500000|2020-08-04 06:45:00|63247.6|63232.6|63284|63269|63287.3|63272.3|63238|63223|736
1596523800000|2020-08-04 06:50:00|63283.8|63268.8|63240.8|63225.8|63285.3|63270.3|63227.6|63212.6|794
1596524100000|2020-08-04 06:55:00|63241|63226|63225.3|63210.3|63241.7|63226.7|63209.7|63194.7|832
1596524400000|2020-08-04 07:00:00|63227.6|63212.6|63199.2|63184.2|63254.3|63239.3|63192.5|63177.5|983
1596524700000|2020-08-04 07:05:00|63199|63184|63239.4|63224.4|63249.8|63234.8|63188.3|63173.3|881
1596525000000|2020-08-04 07:10:00|63239.3|63224.3|63211.9|63196.9|63255|63240|63197.7|63180.9|873
1596525300000|2020-08-04 07:15:00|63212.1|63197.1|63195.6|63180.6|63221.2|63206.2|63176.6|63161.6|865
1596525600000|2020-08-04 07:20:00|63195.5|63180.5|63159.8|63144.8|63203.4|63188.4|63155.3|63140|881
1596525900000|2020-08-04 07:25:00|63158.7|63143.7|63133.3|63118.3|63162.3|63146.1|63126.2|63111.2|946
1596526200000|2020-08-04 07:30:00|63133.9|63118.9|63129.5|63114.5|63146.6|63131.6|63110.6|63094.6|885
1596526500000|2020-08-04 07:35:00|63129.8|63114.8|63116.6|63101.6|63133|63118|63107.2|63090.6|783
1596526800000|2020-08-04 07:40:00|63116.2|63101.2|63100.5|63085.5|63119.9|63104.9|63092.3|63077.3|860
1596527100000|2020-08-04 07:45:00|63100.9|63085.9|63140.7|63125.7|63141.3|63126.3|63095.4|63080.4|857
1596527400000|2020-08-04 07:50:00|63140.9|63125.9|63170.7|63155.7|63177.5|63162.5|63140.9|63125.9|839
1596527700000|2020-08-04 07:55:00|63171.2|63156.2|63178.6|63163.6|63200.1|63185.1|63166.8|63151.8|870
1596528000000|2020-08-04 08:00:00|63178.8|63163.8|63152.9|63137.9|63193.2|63178.2|63148.3|63133.3|864
1596528300000|2020-08-04 08:05:00|63153.4|63138.4|63175|63160|63182.5|63167.5|63143.7|63128.7|866
1596528600000|2020-08-04 08:10:00|63175.3|63160.3|63158.6|63143.6|63178.2|63163.2|63153.3|63138.3|808
1596528900000|2020-08-04 08:15:00|63158.8|63143.8|63186.3|63171.3|63191.9|63176.9|63147.1|63132.1|843
1596529200000|2020-08-04 08:20:00|63186.4|63171.4|63187.6|63172.6|63203.8|63188.8|63175|63160|798
1596529500000|2020-08-04 08:25:00|63188.9|63173.9|63200.4|63185.4|63208.3|63193.3|63159.9|63144.9|845
1596529800000|2020-08-04 08:30:00|63200.8|63185.8|63243.6|63228.6|63244.7|63229.7|63194.5|63177.8|915
1596530100000|2020-08-04 08:35:00|63243.5|63228.5|63212|63197|63249|63234|63209.2|63194.2|929
1596530400000|2020-08-04 08:40:00|63213.1|63198.1|63200.1|63185.1|63217.2|63199.9|63189.9|63174.9|827
1596530700000|2020-08-04 08:45:00|63199.5|63184.5|63182.7|63167.7|63201.8|63186.8|63171.5|63156.5|748
1596531000000|2020-08-04 08:50:00|63182.6|63167.6|63154.7|63139.7|63188.6|63173.6|63154.6|63139.6|725
1596531300000|2020-08-04 08:55:00|63154.8|63139.8|63146.2|63131.2|63171.4|63156.4|63128.8|63113.8|783
1596531600000|2020-08-04 09:00:00|63142.2|63127.2|63136.6|63121.6|63144.9|63129.9|63126.5|63111.5|765
1596531900000|2020-08-04 09:05:00|63136.4|63121.4|63139.2|63124.2|63145.3|63130|63113.5|63096.2|806
1596532200000|2020-08-04 09:10:00|63138.5|63123.5|63128.1|63113.1|63144.2|63129.2|63122.4|63107.4|797
1596532500000|2020-08-04 09:15:00|63128.2|63113.2|63119|63104|63133|63118|63113.7|63098.7|730
1596532800000|2020-08-04 09:20:00|63119.2|63104.2|63112.2|63097.2|63121.7|63106.7|63087|63072|732
1596533100000|2020-08-04 09:25:00|63112.4|63097.4|63113.5|63098.5|63118.9|63103.9|63102.5|63087.5|719
1596533400000|2020-08-04 09:30:00|63113.6|63098.6|63084.3|63069.3|63122.8|63107.8|63073.1|63054.3|852
1596533700000|2020-08-04 09:35:00|63084.2|63069.2|63112.2|63097.2|63123.3|63108.3|63081.9|63066.9|794
1596534000000|2020-08-04 09:40:00|63111.9|63096.9|63108.1|63093.1|63119|63104|63106.2|63091.2|735
1596534300000|2020-08-04 09:45:00|63107.9|63092.9|63114.3|63099.3|63130|63115|63098.1|63083.1|831
1596534600000|2020-08-04 09:50:00|63114.6|63099.6|63126.3|63111.3|63126.7|63111.7|63111.7|63096.7|725
1596534900000|2020-08-04 09:55:00|63126.1|63111.1|63130.4|63115.4|63138.8|63123.8|63119.1|63104.1|741
1596535200000|2020-08-04 10:00:00|63130.3|63115.3|63140.1|63125.1|63142.6|63127.6|63129.4|63114.4|709
1596535500000|2020-08-04 10:05:00|63140.2|63125.2|63170.7|63155.7|63175.2|63160.2|63131|63116|816
1596535800000|2020-08-04 10:10:00|63172.1|63157.1|63174.1|63159.1|63180.1|63165.1|63155.8|63140.8|752
1596536100000|2020-08-04 10:15:00|63175.6|63160.6|63193.2|63178.2|63201.9|63186.9|63171.2|63156.2|739
1596536400000|2020-08-04 10:20:00|63193.4|63178.4|63165|63150|63196.1|63181.1|63154.6|63139.6|740
1596536700000|2020-08-04 10:25:00|63164.9|63149.9|63170|63155|63177|63162|63156.8|63141.8|746
1596537000000|2020-08-04 10:30:00|63168.7|63153.7|63196.9|63181.9|63197.4|63182|63168.7|63153.7|767
1596537300000|2020-08-04 10:35:00|63198|63183|63233.5|63218.5|63239.3|63221.6|63193.7|63178.7|905
1596537600000|2020-08-04 10:40:00|63234.7|63219.7|63234.8|63219.8|63234.8|63219.8|63215.8|63200.8|788
1596537900000|2020-08-04 10:45:00|63234.5|63219.5|63228.4|63213.4|63234.5|63219.5|63217.1|63202.1|733
1596538200000|2020-08-04 10:50:00|63228.7|63213.7|63258.5|63243.5|63269.4|63254.4|63222.6|63207.6|865
1596538500000|2020-08-04 10:55:00|63259.4|63244.4|63266.1|63251.1|63276.4|63261.4|63254|63239|771
1596538800000|2020-08-04 11:00:00|63264.8|63249.8|63285.7|63270.7|63291.9|63276.9|63264.3|63249.3|799
1596539100000|2020-08-04 11:05:00|63285.5|63270.5|63255.7|63240.7|63289.6|63274.6|63252.1|63237.1|786
1596539400000|2020-08-04 11:10:00|63255.4|63240.4|63260.3|63245.3|63271.9|63256.9|63249.9|63234.9|750
1596539700000|2020-08-04 11:15:00|63259.2|63244.2|63280|63265|63295.2|63280.2|63249.1|63234.1|843
1596540000000|2020-08-04 11:20:00|63278.2|63263.2|63271.9|63256.9|63302.4|63287.4|63268.5|63253.5|840
1596540300000|2020-08-04 11:25:00|63271.8|63256.8|63268.9|63253.9|63281|63263|63255.5|63240.5|761
1596540600000|2020-08-04 11:30:00|63268.8|63253.8|63318.6|63303.6|63325.8|63308.7|63267.8|63250.6|865
1596540900000|2020-08-04 11:35:00|63319.3|63304.3|63333.5|63318.5|63342.5|63325.9|63313.2|63297.3|934
1596541200000|2020-08-04 11:40:00|63332.2|63317.2|63335.3|63315.3|63339.6|63322.2|63320.4|63302.9|852
1596541500000|2020-08-04 11:45:00|63335.2|63315.2|63339.8|63324.8|63344.5|63324.8|63308.2|63290.9|785
1596541800000|2020-08-04 11:50:00|63342.2|63322.2|63313.8|63293.8|63351.4|63335.6|63308.5|63291.6|851
1596542100000|2020-08-04 11:55:00|63314.4|63294.4|63317.6|63302.6|63324.9|63308|63302|63285.9|782
1596542400000|2020-08-04 12:00:00|63318|63303|63348.7|63333.7|63353.9|63338.9|63303.3|63288.3|908
1596542700000|2020-08-04 12:05:00|63347.9|63332.9|63322.6|63307.6|63353.1|63336.8|63315.5|63300.2|811
1596543000000|2020-08-04 12:10:00|63323|63308|63295.3|63280.3|63323.3|63308.3|63290.4|63274|794
1596543300000|2020-08-04 12:15:00|63295.4|63280.4|63266.9|63251.9|63303.7|63286.3|63264.8|63248.6|824
1596543600000|2020-08-04 12:20:00|63266.2|63251.2|63287.2|63272.2|63288.1|63273.1|63262.6|63245|839
1596543900000|2020-08-04 12:25:00|63287.1|63272.1|63329.1|63309.1|63335.4|63318|63282.2|63264|868
1596544200000|2020-08-04 12:30:00|63327.4|63312.4|63331.3|63316.3|63343.1|63325.6|63310.6|63295.6|916
1596544500000|2020-08-04 12:35:00|63331.6|63316.6|63334.8|63319.8|63349.5|63333.9|63329.9|63312.9|792
1596544800000|2020-08-04 12:40:00|63334.9|63319.9|63396.6|63381.6|63425.7|63408.1|63329.7|63313.8|999
1596545100000|2020-08-04 12:45:00|63397.9|63382.9|63412.5|63397.5|63416.7|63401.7|63389.4|63374.4|873
1596545400000|2020-08-04 12:50:00|63411.9|63396.9|63491.7|63476.7|63527|63507.5|63410|63395|1065
1596545700000|2020-08-04 12:55:00|63491.4|63476.4|63491.4|63476.4|63516|63501|63471.3|63454.2|975
1596546000000|2020-08-04 13:00:00|63491.3|63476.3|63472.4|63452.4|63496.2|63480.2|63465.8|63448.4|1017
1596546300000|2020-08-04 13:05:00|63470.4|63455.4|63484.6|63469.6|63515.8|63498.1|63469.9|63454.9|895
1596546600000|2020-08-04 13:10:00|63484.5|63469.5|63472.8|63457.8|63491.6|63476.6|63460.7|63442.8|924
1596546900000|2020-08-04 13:15:00|63472.5|63457.5|63478.7|63458.7|63499.5|63484.5|63467|63452|838
1596547200000|2020-08-04 13:20:00|63474|63459|63512.8|63492.8|63513.1|63496.2|63467.8|63451.2|805
1596547500000|2020-08-04 13:25:00|63512.7|63492.7|63513.2|63493.2|63532.2|63513.3|63499.3|63484.3|878
1596547800000|2020-08-04 13:30:00|63509.8|63494.8|63456.2|63441.2|63513|63498|63452.9|63437.9|952
1596548100000|2020-08-04 13:35:00|63455.6|63440.6|63497|63482|63513.9|63498.9|63455.6|63439.4|972
1596548400000|2020-08-04 13:40:00|63496.7|63481.7|63473.7|63458.7|63502.1|63487.1|63466.3|63449.4|910
1596548700000|2020-08-04 13:45:00|63475.9|63455.9|63473.3|63458.3|63500.1|63485.1|63459.1|63444.1|979
1596549000000|2020-08-04 13:50:00|63474.1|63459.1|63524.2|63509.2|63536.5|63521.5|63473.5|63458.5|963
1596549300000|2020-08-04 13:55:00|63523.9|63508.9|63535.2|63515.2|63550.6|63534.4|63509.5|63494.5|906
1596549600000|2020-08-04 14:00:00|63534.2|63514.2|63484.1|63469.1|63538.5|63518.8|63482.2|63465.8|937
1596549900000|2020-08-04 14:05:00|63485.5|63470.5|63451.3|63436.3|63493.2|63476.6|63443.3|63428.3|947
1596550200000|2020-08-04 14:10:00|63451.5|63436.5|63481.4|63466.4|63493|63476|63450.7|63435.7|925
1596550500000|2020-08-04 14:15:00|63481.5|63466.5|63460|63445|63498|63483|63457.7|63439.9|955
1596550800000|2020-08-04 14:20:00|63460.7|63445.7|63447.3|63432.3|63471.2|63456.2|63437.6|63422.6|959
1596551100000|2020-08-04 14:25:00|63447.2|63432.2|63445.4|63430.4|63459.7|63444.7|63433.2|63417.4|1044
1596551400000|2020-08-04 14:30:00|63446.2|63431.2|63452.4|63437.4|63481|63465.6|63446.2|63431.2|1014
1596551700000|2020-08-04 14:35:00|63452.5|63437.5|63430.5|63415.5|63460.7|63445.7|63423.1|63408.1|1009
1596552000000|2020-08-04 14:40:00|63430.4|63415.4|63368.2|63353.2|63430.4|63415.4|63357.6|63338.2|1009
1596552300000|2020-08-04 14:45:00|63370.6|63355.6|63336.2|63321.2|63383.5|63368.5|63335.5|63320.5|909
1596552600000|2020-08-04 14:50:00|63335.8|63320.8|63358|63338|63362|63345|63331|63315.7|981
1596552900000|2020-08-04 14:55:00|63355.4|63340.4|63367.3|63352.3|63397.4|63382.4|63352.2|63337.2|995
1596553200000|2020-08-04 15:00:00|63366.8|63351.8|63395.3|63380.3|63398|63380.7|63352.1|63337.1|945
1596553500000|2020-08-04 15:05:00|63395.1|63380.1|63380|63365|63402.9|63387.9|63379.7|63362.7|874
1596553800000|2020-08-04 15:10:00|63379.9|63364.9|63337|63322|63394.7|63379.7|63334.8|63317.5|883
1596554100000|2020-08-04 15:15:00|63338.3|63323.3|63296.9|63281.9|63344.6|63327.4|63293.1|63278.1|933
1596554400000|2020-08-04 15:20:00|63296.8|63281.8|63297.9|63282.9|63311.6|63293.9|63279.3|63261.9|899
1596554700000|2020-08-04 15:25:00|63298.9|63283.9|63304.5|63289.5|63312.1|63296|63285.2|63267.7|807
1596555000000|2020-08-04 15:30:00|63306.2|63291.2|63304|63289|63317.2|63302.2|63297.3|63280.8|755
1596555300000|2020-08-04 15:35:00|63303.9|63288.9|63307.8|63292.8|63320.9|63305.9|63297.6|63281.1|806
1596555600000|2020-08-04 15:40:00|63307.9|63292.9|63307.6|63292.6|63331.1|63316.1|63292.7|63277|795
1596555900000|2020-08-04 15:45:00|63307.1|63292.1|63323.5|63308.5|63323.8|63308.8|63304.3|63289.3|703
1596556200000|2020-08-04 15:50:00|63323.8|63308.8|63302.9|63287.9|63325.3|63310.3|63301.3|63286.3|707
1596556500000|2020-08-04 15:55:00|63303.2|63288.2|63325.3|63310.3|63331.7|63316.7|63303|63288|774
1596556800000|2020-08-04 16:00:00|63327|63312|63308.8|63293.8|63329.6|63314.6|63292.2|63277.2|858
1596557100000|2020-08-04 16:05:00|63308.7|63293.7|63302.1|63287.1|63318.7|63303.7|63293.4|63278.4|734
1596557400000|2020-08-04 16:10:00|63302.6|63287.6|63295.7|63280.7|63326|63308.5|63295.7|63280.7|767
1596557700000|2020-08-04 16:15:00|63295.8|63280.8|63273.6|63258.6|63309.1|63293.2|63266.9|63251.9|825
1596558000000|2020-08-04 16:20:00|63273.4|63258.4|63292.5|63277.5|63305.4|63290.4|63269.6|63254.6|815
1596558300000|2020-08-04 16:25:00|63292.4|63277.4|63287.5|63272.5|63300.8|63283.6|63278.4|63263.4|717
1596558600000|2020-08-04 16:30:00|63287.8|63272.8|63296.3|63281.3|63303.7|63286.9|63286.2|63269.5|704
1596558900000|2020-08-04 16:35:00|63296.1|63281.1|63285.9|63270.9|63302.6|63286.5|63277.4|63261.2|643
1596559200000|2020-08-04 16:40:00|63286.1|63271.1|63290.2|63275.2|63300|63283.2|63285.3|63269.7|651
1596559500000|2020-08-04 16:45:00|63290.1|63275.1|63286.8|63271.8|63302.7|63287.7|63283.8|63267.6|617
1596559800000|2020-08-04 16:50:00|63286.6|63271.6|63268.1|63253.1|63298.1|63281.7|63265|63249.1|633
1596560100000|2020-08-04 16:55:00|63268|63253|63257.5|63242.5|63277.1|63262.1|63257.1|63242.1|728
1596560400000|2020-08-04 17:00:00|63257.4|63242.4|63259.9|63244.9|63268.2|63252.5|63247.4|63232.2|722
1596560700000|2020-08-04 17:05:00|63259.8|63244.8|63239.1|63224.1|63260.5|63245|63231.6|63215.2|693
1596561000000|2020-08-04 17:10:00|63239.2|63224.2|63235|63220|63244.2|63229.2|63230.7|63215.7|664
1596561300000|2020-08-04 17:15:00|63235.1|63220.1|63240.3|63225.3|63249.4|63234.4|63226.2|63211.2|711
1596561600000|2020-08-04 17:20:00|63240.5|63225.5|63251.9|63236.9|63256.5|63241.5|63231.9|63216.9|704
1596561900000|2020-08-04 17:25:00|63252.1|63237.1|63244.4|63229.4|63265.2|63249.1|63243.2|63226.2|723
1596562200000|2020-08-04 17:30:00|63244.3|63229.3|63232.3|63217.3|63247.6|63232.6|63228.5|63213.5|556
1596562500000|2020-08-04 17:35:00|63232.7|63217.7|63220.9|63205.9|63235.9|63220.9|63219.5|63202.9|584
1596562800000|2020-08-04 17:40:00|63221|63206|63225.8|63210.8|63231.3|63216.3|63217.1|63202.1|643
1596563100000|2020-08-04 17:45:00|63225.6|63210.6|63230.4|63215.4|63237.2|63222.2|63222.8|63205.5|546
1596563400000|2020-08-04 17:50:00|63230|63215|63237.3|63222.3|63241.9|63226.9|63228|63213|511
1596563700000|2020-08-04 17:55:00|63238.5|63223.5|63231.2|63216.2|63246.7|63231.7|63231.2|63216.2|653
1596564000000|2020-08-04 18:00:00|63232.9|63217.9|63192|63172|63236.9|63219.1|63184.9|63169.9|754
1596564300000|2020-08-04 18:05:00|63191.8|63171.8|63219.5|63204.5|63220.5|63205.5|63188.3|63171.1|575
1596564600000|2020-08-04 18:10:00|63219.4|63204.4|63212.7|63197.7|63227.6|63211.2|63212.6|63197.6|577
1596564900000|2020-08-04 18:15:00|63213|63198|63227.2|63212.2|63230.2|63215.2|63212.7|63197.7|503
1596565200000|2020-08-04 18:20:00|63227.1|63212.1|63232.1|63217.1|63237.2|63220.7|63224.5|63209.5|494
1596565500000|2020-08-04 18:25:00|63232.4|63217.4|63242.3|63227.3|63247.9|63232.7|63231.8|63216.8|572
1596565800000|2020-08-04 18:30:00|63242.2|63227.2|63270.5|63255.5|63275.1|63258.9|63242.1|63227.1|702
1596566100000|2020-08-04 18:35:00|63270.4|63255.4|63267.3|63252.3|63272.7|63257.7|63262.1|63247.1|609
1596566400000|2020-08-04 18:40:00|63267.2|63252.2|63252.4|63237.4|63271.6|63256.6|63244.4|63229.4|557
1596566700000|2020-08-04 18:45:00|63252.3|63237.3|63237.1|63222.1|63253.8|63238.7|63237.1|63222.1|524
1596567000000|2020-08-04 18:50:00|63237.2|63222.2|63240.7|63225.7|63251.2|63236.2|63236.1|63220.1|595
1596567300000|2020-08-04 18:55:00|63240.8|63225.8|63231.3|63216.3|63241.3|63226.3|63221|63206|650
1596567600000|2020-08-04 19:00:00|63233.3|63218.3|63213.5|63198.5|63234.1|63219.1|63211.5|63196.5|810
1596567900000|2020-08-04 19:05:00|63213.6|63198.6|63174.3|63159.3|63220.5|63205.5|63174.3|63159.3|799
1596568200000|2020-08-04 19:10:00|63173.2|63158.2|63158|63143|63180.2|63165.2|63149.3|63133.6|716
1596568500000|2020-08-04 19:15:00|63157.8|63142.8|63165.2|63150.2|63169.5|63154.5|63153.1|63138.1|606
1596568800000|2020-08-04 19:20:00|63165.3|63150.3|63162.8|63147.8|63178.3|63163.3|63160|63145|601
1596569100000|2020-08-04 19:25:00|63162.3|63147.3|63166.3|63151.3|63177|63162|63161.6|63146.6|550
1596569400000|2020-08-04 19:30:00|63163.3|63148.3|63144.7|63129.7|63164.5|63149.5|63144.3|63129.3|727
1596569700000|2020-08-04 19:35:00|63144.6|63129.6|63142|63127|63149.5|63132.5|63139.8|63122.7|610
1596570000000|2020-08-04 19:40:00|63141.1|63126.1|63142.5|63122.5|63144.4|63129.4|63134.8|63119.1|592
1596570300000|2020-08-04 19:45:00|63142.4|63122.4|63136.8|63121.8|63145.9|63130.9|63132.9|63116.1|526
1596570600000|2020-08-04 19:50:00|63136.4|63121.4|63131.7|63116.7|63139.9|63124.9|63130|63115|583
1596570900000|2020-08-04 19:55:00|63131.6|63116.6|63125.8|63110.8|63136.9|63121.9|63122.5|63107.5|623
1596571200000|2020-08-04 20:00:00|63124.7|63109.7|63129.9|63114.9|63147.3|63132.3|63124.7|63108.3|597
1596571500000|2020-08-04 20:05:00|63129.8|63114.8|63150.7|63135.7|63154.7|63137.2|63129.7|63114.5|576
1596571800000|2020-08-04 20:10:00|63150.5|63135.5|63145.7|63130.7|63152.5|63137.5|63142.1|63127.1|367
1596572100000|2020-08-04 20:15:00|63145.8|63130.8|63155.6|63140.6|63160.6|63144.2|63142.6|63125.7|339
1596572400000|2020-08-04 20:20:00|63155.7|63140.7|63157.6|63142.6|63161.8|63146.8|63151.4|63136.4|321
1596572700000|2020-08-04 20:25:00|63157.4|63142.4|63158.4|63138.4|63164.4|63147.5|63152.5|63136|354
1596573000000|2020-08-04 20:30:00|63158.8|63138.8|63162.1|63147.1|63171.3|63153.9|63158.6|63138.8|418
1596573300000|2020-08-04 20:35:00|63161.2|63146.2|63167|63147|63169.7|63151.3|63161.2|63145.6|314
1596573600000|2020-08-04 20:40:00|63167.1|63147.1|63161.2|63146.2|63167.8|63150.5|63158.3|63140.4|410
1596573900000|2020-08-04 20:45:00|63161.3|63146.3|63150.4|63130.4|63166.7|63148.5|63149.2|63129.2|471
1596574200000|2020-08-04 20:50:00|63150.8|63130.8|63134.4|63114.4|63150.8|63130.8|63128.4|63108.6|493
1596574500000|2020-08-04 20:55:00|63134.5|63114.5|63130|63110|63137.9|63118.4|63128.4|63108.4|508
1596574800000|2020-08-04 21:00:00|63152.8|63117.6|63151.1|63108.4|63166.6|63117.6|63143.1|63106.7|46
1596575100000|2020-08-04 21:05:00|63143.2|63109.1|63151.3|63109.8|63172.1|63122.5|63143.2|63105.3|95
1596575400000|2020-08-04 21:10:00|63153.7|63107.8|63139.9|63113.6|63169.2|63120|63134.9|63104.5|266
1596575700000|2020-08-04 21:15:00|63140.2|63118.9|63151.6|63128.6|63169|63132|63136.8|63112.4|260
1596576000000|2020-08-04 21:20:00|63157.9|63127.7|63142.2|63116|63164.4|63133.6|63137.4|63112.5|193
1596576300000|2020-08-04 21:25:00|63141.5|63116.7|63139.5|63119.5|63148.2|63125.6|63138|63110.9|154
1596576600000|2020-08-04 21:30:00|63143.6|63123.6|63156.6|63130.2|63166.6|63135.2|63139.6|63114.4|190
1596576900000|2020-08-04 21:35:00|63156.1|63130|63149.6|63122.3|63159.6|63132.8|63144.6|63116.4|171
1596577200000|2020-08-04 21:40:00|63147.1|63123.4|63163.1|63126.8|63168.8|63138.2|63146.8|63114.5|180
1596577500000|2020-08-04 21:45:00|63160.2|63129.5|63157.8|63129.1|63166|63143|63155.8|63122.8|296
1596577800000|2020-08-04 21:50:00|63158.8|63127.9|63159.6|63126.8|63166|63130.6|63156.6|63120.9|473
1596578100000|2020-08-04 21:55:00|63159.9|63126.6|63155.3|63126.7|63163.4|63131.2|63154.9|63124.7|390
1596578400000|2020-08-04 22:00:00|63154.9|63127.5|63135.7|63115|63160.9|63131.7|63134|63108.5|509
1596578700000|2020-08-04 22:05:00|63135.8|63115.3|63147.2|63126.9|63147.9|63127.4|63135.7|63114.6|426
1596579000000|2020-08-04 22:10:00|63146.7|63126.7|63165.8|63145.8|63171.4|63149.6|63145.5|63125.5|401
1596579300000|2020-08-04 22:15:00|63166|63146|63166.2|63146.2|63167.7|63147.5|63160.9|63140.9|365
1596579600000|2020-08-04 22:20:00|63166.7|63145.4|63160.5|63140.5|63167.5|63147.1|63156.9|63136.9|303
1596579900000|2020-08-04 22:25:00|63160.8|63140.8|63156.2|63136.2|63162.4|63141.1|63153.1|63132.5|316
1596580200000|2020-08-04 22:30:00|63156|63136|63163.2|63143.2|63168.2|63148|63155|63135|326
1596580500000|2020-08-04 22:35:00|63162.4|63142.4|63162.9|63142.9|63165.6|63143.7|63155.5|63134.6|303
1596580800000|2020-08-04 22:40:00|63163|63143|63168.9|63148.9|63175.8|63155.8|63161.9|63141.9|372
1596581100000|2020-08-04 22:45:00|63169.1|63149.1|63162.1|63142.1|63171.2|63151.2|63156.7|63136.7|485
1596581400000|2020-08-04 22:50:00|63161.7|63141.7|63158.1|63138.1|63164.2|63144.2|63154.7|63134.7|368
1596581700000|2020-08-04 22:55:00|63158|63138|63148.3|63128.3|63158.9|63138.2|63145.1|63125.1|363
1596582000000|2020-08-04 23:00:00|63148.6|63128.6|63145.1|63125.1|63153|63133|63140.1|63118.9|387
1596582300000|2020-08-04 23:05:00|63144.7|63124.7|63151.7|63131.7|63152.1|63132.1|63143.7|63123.7|263
1596582600000|2020-08-04 23:10:00|63151.6|63131.6|63164.3|63144.3|63169.8|63149.8|63148.2|63128.2|367
1596582900000|2020-08-04 23:15:00|63163.2|63143.2|63161|63141|63166.7|63146.7|63160.9|63140.9|260
1596583200000|2020-08-04 23:20:00|63160.9|63140.9|63153.9|63133.9|63161.2|63141.2|63153.1|63133.1|234
1596583500000|2020-08-04 23:25:00|63153.7|63133.7|63153.6|63133.6|63153.9|63133.9|63150.8|63130.8|276
1596583800000|2020-08-04 23:30:00|63153.7|63133.7|63141.8|63121.8|63153.7|63133.7|63139.9|63119.9|343
1596584100000|2020-08-04 23:35:00|63141.6|63121.6|63144.7|63124.7|63146.4|63126.4|63138.1|63118.1|328
1596584400000|2020-08-04 23:40:00|63144.9|63124.9|63131.2|63111.2|63145.6|63125.6|63128.7|63108.7|401
1596584700000|2020-08-04 23:45:00|63131.1|63111.1|63111.9|63091.9|63131.7|63111.7|63109.7|63089.7|501
1596585000000|2020-08-04 23:50:00|63111.7|63091.7|63092.1|63072.1|63112.4|63092.4|63091.3|63071.3|515
1596585300000|2020-08-04 23:55:00|63091.8|63071.8|63065.4|63045.4|63091.9|63071.9|63057.4|63037.4|600
1596585600000|2020-08-05 00:00:00|63064.1|63044.1|63078.1|63058.1|63081.3|63061.3|63058.2|63038.2|782
1596585900000|2020-08-05 00:05:00|63078.2|63058.2|63076|63056|63095.5|63075.5|63072.2|63052.2|645
1596586200000|2020-08-05 00:10:00|63077.2|63057.2|63095.2|63075.2|63096.9|63076.9|63077.2|63057.2|616
1596586500000|2020-08-05 00:15:00|63095.1|63075.1|63094.1|63074.1|63099.7|63079.7|63084.8|63064.8|529
1596586800000|2020-08-05 00:20:00|63094.2|63074.2|63095|63075|63096.1|63076.1|63081.3|63061.3|565
1596587100000|2020-08-05 00:25:00|63095.1|63075.1|63108|63088|63110|63090|63094.8|63074.8|451
1596587400000|2020-08-05 00:30:00|63107.7|63087.7|63130|63110|63132.6|63112.6|63107.7|63087.7|569
1596587700000|2020-08-05 00:35:00|63129.9|63109.9|63117.5|63097.5|63133.1|63113.1|63117.5|63097.5|608
1596588000000|2020-08-05 00:40:00|63118.9|63098.9|63116.1|63096.1|63127.3|63107.3|63111.4|63091.4|609
1596588300000|2020-08-05 00:45:00|63116.2|63096.2|63100.8|63080.8|63116.8|63096.8|63099.9|63079.9|592
1596588600000|2020-08-05 00:50:00|63100.9|63080.9|63096.2|63076.2|63104.1|63084.1|63081.2|63061.2|652
1596588900000|2020-08-05 00:55:00|63094.7|63074.7|63088.8|63068.8|63096.4|63076.4|63081|63061|642
1596589200000|2020-08-05 01:00:00|63088.3|63068.3|63085.3|63065.3|63088.3|63068.3|63072.7|63052.7|567
1596589500000|2020-08-05 01:05:00|63085.2|63065.2|63102.4|63082.4|63104.3|63084.3|63078.4|63058.4|686
1596589800000|2020-08-05 01:10:00|63102.5|63082.5|63102.2|63082.2|63111.8|63091.8|63095.2|63075.2|684
1596590100000|2020-08-05 01:15:00|63102.1|63082.1|63094.5|63074.5|63105.4|63085.4|63087|63067|603
1596590400000|2020-08-05 01:20:00|63094.8|63074.8|63088.7|63068.7|63098.2|63078.2|63085.7|63065.7|577
1596590700000|2020-08-05 01:25:00|63088.6|63068.6|63075.3|63055.3|63091.7|63071.7|63069.6|63049.6|602
1596591000000|2020-08-05 01:30:00|63075.2|63055.2|63081.3|63061.3|63081.9|63061.9|63066.5|63046.5|597
1596591300000|2020-08-05 01:35:00|63081.6|63061.6|63086.4|63066.4|63089|63069|63075.4|63055.4|565
1596591600000|2020-08-05 01:40:00|63086.7|63066.7|63067|63047|63093.3|63073.3|63066.7|63046.7|521
1596591900000|2020-08-05 01:45:00|63067.2|63047.2|63077.2|63057.2|63080.1|63060.1|63065.3|63045.3|655
1596592200000|2020-08-05 01:50:00|63077.6|63057.6|63077.7|63057.7|63083.3|63063.3|63072.6|63052.6|434
1596592500000|2020-08-05 01:55:00|63077.8|63057.8|63084.6|63064.6|63084.6|63064.6|63069.1|63049.1|434
1596592800000|2020-08-05 02:00:00|63084.8|63064.8|63102.1|63082.1|63103.2|63083.2|63079.8|63059.8|618
1596593100000|2020-08-05 02:05:00|63102.3|63082.3|63100.7|63080.7|63105|63085|63090.7|63070.7|644
1596593400000|2020-08-05 02:10:00|63100.6|63080.6|63088.9|63068.9|63101.5|63081.5|63084.7|63064.7|605
1596593700000|2020-08-05 02:15:00|63088.8|63068.8|63091.8|63071.8|63097.8|63077.8|63078.4|63058.4|598
1596594000000|2020-08-05 02:20:00|63091.9|63071.9|63081.8|63061.8|63091.9|63071.9|63079.9|63059.9|522
1596594300000|2020-08-05 02:25:00|63081.9|63061.9|63072.4|63052.4|63083.1|63063.1|63071.1|63051.1|544
1596594600000|2020-08-05 02:30:00|63073.3|63053.3|63062.1|63042.1|63075.2|63055.2|63060.9|63040.9|511
1596594900000|2020-08-05 02:35:00|63062|63042|63064.3|63044.3|63070.4|63050.4|63058.1|63038.1|577
1596595200000|2020-08-05 02:40:00|63063.8|63043.8|63045.9|63025.9|63067|63047|63023.8|63003.8|690
1596595500000|2020-08-05 02:45:00|63048.1|63028.1|63042.4|63022.4|63051.5|63031.5|63037.7|63017.7|642
1596595800000|2020-08-05 02:50:00|63042.9|63022.9|63037|63017|63046.5|63026.5|63026.4|63006.4|627
1596596100000|2020-08-05 02:55:00|63036.9|63016.9|63033.2|63013.2|63040.7|63020.7|63027.3|63007.3|679
1596596400000|2020-08-05 03:00:00|63033.6|63013.6|63044.4|63024.4|63047|63027|63032|63012|646
1596596700000|2020-08-05 03:05:00|63044.5|63024.5|63058.5|63038.5|63058.5|63038.5|63034|63014|646
1596597000000|2020-08-05 03:10:00|63057.9|63037.9|63064|63044|63064.2|63044.2|63052.2|63032.2|428
1596597300000|2020-08-05 03:15:00|63063.8|63043.8|63068.7|63048.7|63073|63053|63060|63040|576
1596597600000|2020-08-05 03:20:00|63069.2|63049.2|63076.1|63056.1|63077.6|63057.6|63060.7|63040.7|467
1596597900000|2020-08-05 03:25:00|63075.9|63055.9|63070.4|63050.4|63077.3|63057.3|63057.8|63037.8|495
1596598200000|2020-08-05 03:30:00|63070.5|63050.5|63060.4|63040.4|63070.5|63050.5|63059.9|63039.9|447
1596598500000|2020-08-05 03:35:00|63060.5|63040.5|63065.1|63045.1|63068.7|63048.7|63059.1|63039.1|463
1596598800000|2020-08-05 03:40:00|63065.2|63045.2|63058.9|63038.9|63068.4|63048.4|63054.3|63034.3|428
1596599100000|2020-08-05 03:45:00|63060.4|63040.4|63067|63047|63070.7|63050.7|63058.8|63038.8|400
1596599400000|2020-08-05 03:50:00|63066.9|63046.9|63057|63037|63067|63047|63056.8|63036.8|377
1596599700000|2020-08-05 03:55:00|63057.5|63037.5|63057.5|63037.5|63066.7|63046.7|63054.6|63034.6|478
1596600000000|2020-08-05 04:00:00|63057.6|63037.6|63057.4|63037.4|63062.3|63042.3|63054.5|63034.5|465
1596600300000|2020-08-05 04:05:00|63057.3|63037.3|63055.1|63035.1|63057.8|63037.8|63047.2|63027.2|463
1596600600000|2020-08-05 04:10:00|63055|63035|63049.9|63029.9|63063|63043|63049|63029|466
1596600900000|2020-08-05 04:15:00|63049.8|63029.8|63054.6|63034.6|63055.6|63035.6|63047.6|63027.6|395
1596601200000|2020-08-05 04:20:00|63054.3|63034.3|63055.6|63035.6|63057.9|63037.9|63051.4|63031.4|427
1596601500000|2020-08-05 04:25:00|63055.5|63035.5|63062.3|63042.3|63064.6|63044.6|63051.6|63031.6|481
1596601800000|2020-08-05 04:30:00|63062.2|63042.2|63067.4|63047.4|63068.7|63048.7|63061.9|63041.9|419
1596602100000|2020-08-05 04:35:00|63067.5|63047.5|63055|63035|63067.5|63047.5|63053.5|63033.5|412
1596602400000|2020-08-05 04:40:00|63054.8|63034.8|63054|63034|63062.5|63042.5|63054|63034|434
1596602700000|2020-08-05 04:45:00|63053.9|63033.9|63049.5|63029.5|63057.2|63037.2|63046.3|63026.3|532
1596603000000|2020-08-05 04:50:00|63049.8|63029.8|63052.1|63032.1|63055.4|63035.4|63048.7|63028.7|441
1596603300000|2020-08-05 04:55:00|63052.4|63032.4|63048.8|63028.8|63053.6|63033.6|63042.8|63022.8|595
1596603600000|2020-08-05 05:00:00|63048.7|63028.7|63047|63027|63055.7|63037.3|63035.6|63017.5|548
1596603900000|2020-08-05 05:05:00|63044.4|63029.4|63050.5|63030.5|63056.1|63038.6|63044.4|63027|452
1596604200000|2020-08-05 05:10:00|63050.6|63030.6|63050.6|63035.6|63057|63038.9|63047.3|63029.2|428
1596604500000|2020-08-05 05:15:00|63050.5|63035.5|63048.8|63028.8|63055.9|63038.3|63044.9|63027.1|514
1596604800000|2020-08-05 05:20:00|63048.9|63028.9|63064.9|63044.9|63065.9|63048.1|63044.5|63028.5|637
1596605100000|2020-08-05 05:25:00|63065.8|63045.8|63072.4|63057.4|63076.3|63058.1|63063|63045.4|528
1596605400000|2020-08-05 05:30:00|63075.2|63055.2|63072.2|63057.2|63078.5|63060.7|63065.8|63048.2|543
1596605700000|2020-08-05 05:35:00|63072|63057|63072.6|63057.6|63077.2|63059.9|63068.2|63050.3|486
1596606000000|2020-08-05 05:40:00|63072.5|63057.5|63083.6|63063.6|63084.8|63066.6|63071.8|63053.9|462
1596606300000|2020-08-05 05:45:00|63083.5|63063.5|63072.2|63052.2|63088.8|63071.3|63069.6|63051.2|540
1596606600000|2020-08-05 05:50:00|63072.3|63052.3|63091.4|63076.4|63094.8|63077.2|63069.8|63052.3|501
1596606900000|2020-08-05 05:55:00|63091.5|63076.5|63118.7|63103.7|63122.2|63104.7|63086.6|63068.1|668
1596607200000|2020-08-05 06:00:00|63122.9|63102.9|63114.6|63094.6|63127|63108.2|63105|63085.9|778
1596607500000|2020-08-05 06:05:00|63114.5|63094.5|63102.1|63087.1|63114.5|63096.4|63094.8|63079.8|629
1596607800000|2020-08-05 06:10:00|63101.7|63086.7|63096.5|63081.5|63109|63092.7|63095.4|63078.3|622
1596608100000|2020-08-05 06:15:00|63096.6|63081.6|63140.9|63120.9|63141.8|63126.6|63096.6|63081.6|746
1596608400000|2020-08-05 06:20:00|63141|63121|63084.1|63064.1|63141|63121.1|63083.5|63063.8|795
1596608700000|2020-08-05 06:25:00|63084.2|63064.2|63071.9|63051.9|63097.9|63080.8|63066|63047|752
1596609000000|2020-08-05 06:30:00|63071.7|63051.7|63065.8|63050.8|63078.6|63059.1|63051.4|63034.4|771
1596609300000|2020-08-05 06:35:00|63065.7|63050.7|63057|63042|63072.3|63057.3|63055.6|63040.6|696
1596609600000|2020-08-05 06:40:00|63057.3|63042.3|63035.2|63020.2|63060.8|63045.8|63033.9|63017.7|743
1596609900000|2020-08-05 06:45:00|63034.9|63019.9|63045.4|63030.4|63049.9|63034.9|63029.3|63014.3|762
1596610200000|2020-08-05 06:50:00|63044.1|63029.1|62997.8|62982.8|63044.8|63029.8|62995.7|62979.7|794
1596610500000|2020-08-05 06:55:00|62997.2|62982.2|63005|62990|63015.4|63000.4|62994.9|62979.9|760
1596610800000|2020-08-05 07:00:00|63004.5|62989.5|63027|63012|63053.2|63038.2|63004.5|62989.5|876
1596611100000|2020-08-05 07:05:00|63027.3|63012.3|63047.8|63032.8|63048.8|63033.8|63017.4|63002.4|861
1596611400000|2020-08-05 07:10:00|63047.9|63032.9|63045.9|63030.9|63054.7|63039.7|63038.2|63023.2|804
1596611700000|2020-08-05 07:15:00|63046|63031|62994.6|62979.6|63054.3|63039.3|62985|62967.7|902
1596612000000|2020-08-05 07:20:00|62994.4|62979.4|63003.2|62983.2|63018.9|63002.7|62988.5|62973.5|803
1596612300000|2020-08-05 07:25:00|63003|62983|63028.6|63008.6|63030.8|63011.3|62991.4|62971.4|808
1596612600000|2020-08-05 07:30:00|63024.7|63009.7|63044.8|63029.8|63045.3|63030.3|63013.3|62993.3|883
1596612900000|2020-08-05 07:35:00|63045|63030|63024.8|63009.8|63056.9|63040.4|63020.6|63004.4|861
1596613200000|2020-08-05 07:40:00|63024.5|63009.5|63002.4|62982.4|63036.3|63019.4|62986.7|62968.2|920
1596613500000|2020-08-05 07:45:00|63002|62982|62991.7|62971.7|63011.6|62993.9|62983.1|62963.9|896
1596613800000|2020-08-05 07:50:00|62991.9|62971.9|63017.6|62997.6|63019.2|62999.2|62984.8|62964.8|842
1596614100000|2020-08-05 07:55:00|63018.2|62998.2|63033.4|63013.4|63034.4|63016.1|62998.3|62980.5|832
1596614400000|2020-08-05 08:00:00|63033.1|63013.1|63020.6|63000.6|63033.4|63013.4|63002|62985.5|790
1596614700000|2020-08-05 08:05:00|63020.3|63000.3|63062.3|63047.3|63063.6|63048.1|63017.8|63000.2|807
1596615000000|2020-08-05 08:10:00|63062.1|63047.1|63040|63025|63067.4|63050.4|63040|63023.4|775
1596615300000|2020-08-05 08:15:00|63039.9|63024.9|63074.3|63059.3|63079.9|63062.3|63032.9|63017.9|758
1596615600000|2020-08-05 08:20:00|63074.5|63059.5|63081.1|63066.1|63089|63074|63060.7|63043.2|821
1596615900000|2020-08-05 08:25:00|63081.2|63066.2|63095.5|63080.5|63104.6|63089.6|63078.9|63063.9|710
1596616200000|2020-08-05 08:30:00|63096.9|63081.9|63057.8|63042.8|63101.5|63086.5|63054.8|63039.8|804
1596616500000|2020-08-05 08:35:00|63056.1|63041.1|63058.6|63043.6|63068.1|63053.1|63051.2|63036.2|761
1596616800000|2020-08-05 08:40:00|63058.2|63043.2|63049|63034|63058.3|63043.3|63039.8|63024.8|764
1596617100000|2020-08-05 08:45:00|63049.5|63034.5|62985.6|62970.6|63049.5|63034.5|62976.5|62961.5|790
1596617400000|2020-08-05 08:50:00|62985.7|62970.7|62932.5|62917.5|62995.3|62980.3|62919.7|62904.7|976
1596617700000|2020-08-05 08:55:00|62932.6|62917.6|62925.1|62910.1|62947.5|62932.5|62922.9|62907|811
1596618000000|2020-08-05 09:00:00|62924.8|62909.8|62945.1|62930.1|62946.7|62931.7|62923.4|62904.9|825
1596618300000|2020-08-05 09:05:00|62945.4|62930.4|62920.1|62905.1|62958.5|62943.5|62919.7|62904.7|782
1596618600000|2020-08-05 09:10:00|62920.2|62905.2|62918.6|62903.6|62931.8|62916.8|62907.3|62892.3|866
1596618900000|2020-08-05 09:15:00|62915|62900|62920.4|62905.4|62924.7|62909.7|62902.6|62887.6|808
1596619200000|2020-08-05 09:20:00|62920|62905|62945.8|62930.8|62945.9|62930.9|62919.7|62904.7|761
1596619500000|2020-08-05 09:25:00|62945.6|62930.6|62928.8|62913.8|62951.2|62936.2|62917.9|62902.9|755
1596619800000|2020-08-05 09:30:00|62926.8|62911.8|62920.4|62905.4|62932.4|62917.4|62904.5|62889.5|783
1596620100000|2020-08-05 09:35:00|62920.5|62905.5|62914.5|62899.5|62924.4|62909.4|62904.6|62889.6|756
1596620400000|2020-08-05 09:40:00|62913.9|62898.9|62869|62854|62915.3|62900.3|62867.4|62852.4|852
1596620700000|2020-08-05 09:45:00|62869.1|62854.1|62828.3|62813.3|62871.1|62856.1|62813|62798|937
1596621000000|2020-08-05 09:50:00|62827.6|62812.6|62855.1|62835.1|62860.7|62844.7|62814.4|62799.4|891
1596621300000|2020-08-05 09:55:00|62855.2|62835.2|62843.9|62828.9|62860.7|62845.7|62832.4|62817.4|905
1596621600000|2020-08-05 10:00:00|62844.4|62829.4|62824.2|62809.2|62856.9|62841.9|62824.2|62809.2|867
1596621900000|2020-08-05 10:05:00|62824.3|62809.3|62838.1|62823.1|62846.3|62829|62815.9|62800.9|833
1596622200000|2020-08-05 10:10:00|62838.2|62823.2|62866.1|62851.1|62866.3|62851.3|62834.2|62819.2|838
1596622500000|2020-08-05 10:15:00|62864.4|62849.4|62874.3|62859.3|62893.5|62878.5|62853.8|62838.8|857
1596622800000|2020-08-05 10:20:00|62874.6|62859.6|62865.5|62850.5|62882|62867|62861.6|62846.6|746
1596623100000|2020-08-05 10:25:00|62865.3|62850.3|62865.4|62850.4|62875.6|62860.6|62852.1|62837.1|684
1596623400000|2020-08-05 10:30:00|62865.3|62850.3|62888.9|62873.9|62889|62874|62856.1|62841.1|679
1596623700000|2020-08-05 10:35:00|62889.1|62874.1|62907.9|62892.9|62921.2|62906.2|62879.8|62864.8|781
1596624000000|2020-08-05 10:40:00|62907.7|62892.7|62901.1|62886.1|62908.7|62893.7|62886.7|62871.7|816
1596624300000|2020-08-05 10:45:00|62902|62887|62927.6|62912.6|62929.1|62914.1|62894.5|62879.5|758
1596624600000|2020-08-05 10:50:00|62928.2|62913.2|62959.3|62944.3|62967.7|62952.7|62924.6|62909.6|822
1596624900000|2020-08-05 10:55:00|62960|62945|62970.3|62955.3|62982.3|62967.3|62944.9|62929.9|737
1596625200000|2020-08-05 11:00:00|62970.5|62955.5|62942.6|62927.6|62974.7|62959.7|62935|62920|801
1596625500000|2020-08-05 11:05:00|62942.5|62927.5|62944.2|62929.2|62955.3|62940.3|62937.8|62920.6|706
1596625800000|2020-08-05 11:10:00|62944.1|62929.1|62948.6|62933.6|62966.5|62951.5|62927.7|62912.7|726
1596626100000|2020-08-05 11:15:00|62948.5|62933.5|62946.5|62931.5|62951.9|62936.9|62930.9|62915.9|691
1596626400000|2020-08-05 11:20:00|62946.6|62931.6|62911.7|62896.7|62951.5|62936.5|62911|62896|708
1596626700000|2020-08-05 11:25:00|62911.6|62896.6|62884.3|62869.3|62911.6|62896.6|62877.7|62862.7|808
1596627000000|2020-08-05 11:30:00|62883.9|62868.9|62871.2|62856.2|62890.9|62875.9|62867.7|62852.7|734
1596627300000|2020-08-05 11:35:00|62871.5|62856.5|62857.5|62842.5|62881.6|62866.6|62849.4|62834.4|767
1596627600000|2020-08-05 11:40:00|62857.6|62842.6|62882.3|62867.3|62882.5|62867.5|62851.9|62836.9|790
1596627900000|2020-08-05 11:45:00|62882.5|62867.5|62882.6|62867.6|62889.1|62874.1|62859.2|62844.2|775
1596628200000|2020-08-05 11:50:00|62881.8|62866.8|62865|62850|62898.2|62883.2|62861.7|62844.4|829
1596628500000|2020-08-05 11:55:00|62864.1|62849.1|62857.1|62842.1|62883.8|62868.8|62851.5|62836.5|847
1596628800000|2020-08-05 12:00:00|62856.8|62841.8|62873.6|62858.6|62879.3|62864.3|62853.6|62838.6|783
1596629100000|2020-08-05 12:05:00|62872.4|62857.4|62866.6|62851.6|62897.7|62881.1|62864|62847.3|781
1596629400000|2020-08-05 12:10:00|62866.8|62851.8|62868.1|62845.5|62886.9|62871.9|62865.9|62843.7|698
1596629700000|2020-08-05 12:15:00|62868.3|62845.1|62838.7|62823.7|62868.3|62849|62801.6|62781.6|971
1596630000000|2020-08-05 12:20:00|62836.7|62821.7|62789.1|62774.1|62854.7|62839.7|62786.8|62769.5|971
1596630300000|2020-08-05 12:25:00|62791.7|62776.7|62740.3|62720.3|62796.7|62779.8|62720.6|62704.2|957
1596630600000|2020-08-05 12:30:00|62739.7|62719.7|62762.2|62747.2|62787.3|62772.1|62739.7|62719.7|967
1596630900000|2020-08-05 12:35:00|62762.4|62747.4|62809.2|62794.2|62816.3|62801.3|62761.2|62746.2|916
1596631200000|2020-08-05 12:40:00|62809.4|62794.4|62790|62775|62820.3|62804.3|62787.3|62772.3|880
1596631500000|2020-08-05 12:45:00|62789.5|62774.5|62761.2|62746.2|62792.1|62777.1|62756.4|62738.7|876
1596631800000|2020-08-05 12:50:00|62761.6|62746.6|62790.7|62775.7|62806.4|62789.6|62757.1|62739.8|798
1596632100000|2020-08-05 12:55:00|62789.2|62774.2|62734.5|62719.5|62800.1|62785.1|62729.9|62711.7|930
1596632400000|2020-08-05 13:00:00|62734.7|62719.7|62799.3|62784.3|62799.9|62784.9|62724.4|62709.4|1023
1596632700000|2020-08-05 13:05:00|62799.1|62784.1|62796.3|62781.3|62816.5|62798.4|62769.7|62752.5|930
1596633000000|2020-08-05 13:10:00|62799.4|62779.4|62776|62761|62801.2|62785.9|62770.3|62751.6|824
1596633300000|2020-08-05 13:15:00|62776.9|62761.9|62769.8|62749.8|62792.8|62776|62760.9|62743.8|839
1596633600000|2020-08-05 13:20:00|62769.5|62749.5|62726.3|62711.3|62769.7|62753.4|62725.6|62710.6|814
1596633900000|2020-08-05 13:25:00|62726.6|62711.6|62750.5|62735.5|62751.6|62736.6|62708.1|62691.2|827
1596634200000|2020-08-05 13:30:00|62748.8|62733.8|62717.1|62702.1|62759.8|62742.9|62714.3|62697|943
1596634500000|2020-08-05 13:35:00|62717.2|62702.2|62652.4|62637.4|62717.2|62702.2|62649.6|62634.6|1016
1596634800000|2020-08-05 13:40:00|62652.6|62637.6|62693.6|62673.6|62694.7|62679.7|62644.8|62629.8|959
1596635100000|2020-08-05 13:45:00|62690.6|62675.6|62646.1|62631.1|62690.6|62675.6|62645.5|62630.5|977
1596635400000|2020-08-05 13:50:00|62645.8|62630.8|62627.1|62612.1|62661.5|62645.6|62617.8|62602.8|953
1596635700000|2020-08-05 13:55:00|62627.6|62612.6|62663.8|62643.8|62665|62650|62625.7|62610.7|885
1596636000000|2020-08-05 14:00:00|62665.1|62645.1|62659.3|62644.3|62707.2|62689.5|62655.4|62639.6|1033
1596636300000|2020-08-05 14:05:00|62656.9|62641.9|62635.6|62620.6|62669.9|62654.9|62633|62618|924
1596636600000|2020-08-05 14:10:00|62635.5|62620.5|62654|62639|62677.2|62659.3|62635.5|62618.8|853
1596636900000|2020-08-05 14:15:00|62654.2|62639.2|62644.2|62629.2|62659.7|62644.7|62614.5|62599.5|918
1596637200000|2020-08-05 14:20:00|62644|62629|62692.8|62677.8|62715|62700|62635.8|62620.8|952
1596637500000|2020-08-05 14:25:00|62693|62678|62691.3|62676.3|62693|62678|62660|62645|950
1596637800000|2020-08-05 14:30:00|62691.9|62676.9|62654.2|62639.2|62697.3|62682.3|62646.3|62631.3|941
1596638100000|2020-08-05 14:35:00|62653.9|62638.9|62656.5|62641.5|62662.7|62647.7|62628.1|62613.1|899
1596638400000|2020-08-05 14:40:00|62656.6|62641.6|62657.9|62642.9|62695|62680|62654.5|62639.5|972
1596638700000|2020-08-05 14:45:00|62656.6|62641.6|62674.7|62659.7|62688.3|62673.3|62651.4|62636.4|907
1596639000000|2020-08-05 14:50:00|62674.4|62659.4|62746.7|62731.7|62753.3|62738.3|62672.7|62657.7|996
1596639300000|2020-08-05 14:55:00|62747.3|62732.3|62714.9|62699.9|62765.2|62750.2|62709|62694|1060
1596639600000|2020-08-05 15:00:00|62714.2|62699.2|62679.3|62664.3|62717.8|62702.8|62669.4|62652.5|1012
1596639900000|2020-08-05 15:05:00|62678.9|62663.9|62645.4|62625.4|62680.8|62665.8|62640.8|62624.9|836
1596640200000|2020-08-05 15:10:00|62645.1|62625.1|62649.9|62629.9|62667.2|62647.2|62633.8|62617.4|886
1596640500000|2020-08-05 15:15:00|62648.9|62628.9|62625.1|62610.1|62651.9|62634.1|62613.7|62598.7|868
1596640800000|2020-08-05 15:20:00|62627.5|62612.5|62607.4|62592.4|62639.9|62624.9|62588.7|62570.9|970
1596641100000|2020-08-05 15:25:00|62608.2|62593.2|62611.3|62596.3|62630|62614.4|62589.6|62573.7|917
1596641400000|2020-08-05 15:30:00|62612|62597|62622.4|62607.4|62631.8|62616.8|62605.9|62589.5|896
1596641700000|2020-08-05 15:35:00|62622.3|62607.3|62637.5|62622.5|62647.3|62632.3|62620.4|62604.2|866
1596642000000|2020-08-05 15:40:00|62637.6|62622.6|62630.6|62615.6|62640.2|62625|62608.5|62590.3|873
1596642300000|2020-08-05 15:45:00|62630.3|62615.3|62642.7|62627.7|62647|62629.6|62617.5|62602.2|826
1596642600000|2020-08-05 15:50:00|62642.9|62627.9|62644.7|62629.7|62664.5|62649.5|62638.6|62623.6|858
1596642900000|2020-08-05 15:55:00|62644.3|62629.3|62634|62619|62652.3|62637.3|62621.9|62606.9|825
1596643200000|2020-08-05 16:00:00|62634.7|62619.7|62642.8|62627.8|62653.7|62637|62625.6|62610.6|748
1596643500000|2020-08-05 16:05:00|62642.6|62627.6|62660.9|62640.9|62668.5|62653.5|62642.1|62624.6|700
1596643800000|2020-08-05 16:10:00|62661|62641|62640.3|62625.3|62668.8|62652.1|62633.6|62618.1|735
1596644100000|2020-08-05 16:15:00|62640.6|62625.6|62643.6|62628.6|62654|62637.7|62640.5|62625.5|715
1596644400000|2020-08-05 16:20:00|62643.3|62628.3|62657.2|62642.2|62668.9|62653.9|62640.7|62625.7|787
1596644700000|2020-08-05 16:25:00|62657.4|62642.4|62691.1|62676.1|62691.1|62676.1|62655.8|62640.8|811
1596645000000|2020-08-05 16:30:00|62690.4|62675.4|62734.7|62719.7|62737.1|62719.9|62690|62674.7|883
1596645300000|2020-08-05 16:35:00|62734.6|62719.6|62759.7|62744.7|62769.5|62754.5|62729.2|62714|854
1596645600000|2020-08-05 16:40:00|62758.6|62743.6|62753.6|62738.6|62758.8|62743.8|62735.1|62720.1|711
1596645900000|2020-08-05 16:45:00|62751.7|62736.7|62764.1|62749.1|62764.5|62749.1|62743.8|62726.5|755
1596646200000|2020-08-05 16:50:00|62764.2|62749.2|62777.5|62757.5|62788.4|62773.4|62751.8|62736.1|765
1596646500000|2020-08-05 16:55:00|62775.2|62760.2|62759.5|62739.5|62776.7|62761.7|62756.8|62739.5|797
1596646800000|2020-08-05 17:00:00|62759.7|62739.7|62747.9|62732.9|62765.7|62748|62741.6|62724.6|805
1596647100000|2020-08-05 17:05:00|62748.1|62733.1|62748.8|62728.8|62763.1|62747.9|62742.5|62726.5|554
1596647400000|2020-08-05 17:10:00|62748.7|62728.7|62736.6|62721.6|62748.9|62731.2|62730.1|62712.2|546
1596647700000|2020-08-05 17:15:00|62735.8|62720.8|62732.9|62717.9|62736.2|62720.9|62728.5|62711.2|588
1596648000000|2020-08-05 17:20:00|62733.1|62718.1|62738.7|62723.7|62749.1|62731.2|62728|62710.8|577
1596648300000|2020-08-05 17:25:00|62738.8|62723.8|62753.4|62738.4|62755.5|62740.5|62737.3|62722.3|547
1596648600000|2020-08-05 17:30:00|62753.2|62738.2|62767.6|62752.6|62773.7|62756.5|62753.1|62738.1|683
1596648900000|2020-08-05 17:35:00|62768.1|62753.1|62769.1|62754.1|62782.8|62766.6|62762.2|62745.7|685
1596649200000|2020-08-05 17:40:00|62768.9|62753.9|62774.2|62759.2|62787.9|62771.9|62767.7|62751.3|575
1596649500000|2020-08-05 17:45:00|62774.1|62759.1|62781.9|62766.9|62786.3|62769.9|62774|62757.7|650
1596649800000|2020-08-05 17:50:00|62782.2|62767.2|62802.5|62787.5|62802.5|62787.5|62780.6|62765.6|618
1596650100000|2020-08-05 17:55:00|62802.6|62787.6|62798.6|62783.6|62817.7|62800.4|62795.2|62780.2|615
1596650400000|2020-08-05 18:00:00|62798.8|62783.8|62791.4|62776.4|62799.5|62784.5|62786.8|62771.8|666
1596650700000|2020-08-05 18:05:00|62791.2|62776.2|62808.4|62793.4|62811|62793.7|62787.5|62770.8|537
1596651000000|2020-08-05 18:10:00|62808.3|62793.3|62804.9|62789.9|62812.1|62794.4|62802.6|62787.4|441
1596651300000|2020-08-05 18:15:00|62804.7|62789.7|62802.2|62787.2|62807.2|62789.7|62793.9|62777.5|523
1596651600000|2020-08-05 18:20:00|62802.1|62787.1|62808.1|62788.1|62812.5|62797.5|62799.8|62784.8|506
1596651900000|2020-08-05 18:25:00|62805.1|62790.1|62818.5|62803.5|62824.2|62807.4|62804.7|62789.7|544
1596652200000|2020-08-05 18:30:00|62818.6|62803.6|62826.5|62811.5|62833.4|62818.4|62815.8|62798.6|591
1596652500000|2020-08-05 18:35:00|62826.2|62811.2|62831.8|62816.8|62835.9|62820|62824.3|62809.3|536
1596652800000|2020-08-05 18:40:00|62831.7|62816.7|62851.6|62836.6|62857.2|62842.2|62831.6|62816.6|623
1596653100000|2020-08-05 18:45:00|62851|62836|62843.3|62828.3|62852.1|62837.1|62834.9|62819.9|576
1596653400000|2020-08-05 18:50:00|62843.2|62828.2|62825.9|62810.9|62848.4|62831.8|62818|62803|679
1596653700000|2020-08-05 18:55:00|62825.8|62810.8|62828.6|62813.6|62830.4|62815.4|62818.3|62803.3|685
1596654000000|2020-08-05 19:00:00|62828.2|62813.2|62827.3|62812.3|62830.5|62814.1|62814.3|62799.3|592
1596654300000|2020-08-05 19:05:00|62826.2|62811.2|62826.4|62811.4|62837.3|62822.3|62815.6|62800.6|638
1596654600000|2020-08-05 19:10:00|62825.8|62810.8|62818.3|62803.3|62828.3|62813.3|62811.8|62796.7|482
1596654900000|2020-08-05 19:15:00|62817.9|62802.9|62820.3|62805.3|62827.7|62809.1|62817.9|62802.9|404
1596655200000|2020-08-05 19:20:00|62820.4|62805.4|62805.4|62790.4|62821.5|62806.5|62805.4|62788.9|503
1596655500000|2020-08-05 19:25:00|62805.5|62790.5|62803.4|62788.4|62810.7|62794.1|62795.4|62780.4|466
1596655800000|2020-08-05 19:30:00|62803.7|62788.7|62807.4|62792.4|62807.5|62792.5|62794.5|62779.5|571
1596656100000|2020-08-05 19:35:00|62807.2|62792.2|62813.5|62798.5|62813.7|62798.7|62795.7|62780.7|513
1596656400000|2020-08-05 19:40:00|62813.4|62798.4|62818.7|62803.7|62821.7|62804.4|62809.7|62793.2|579
1596656700000|2020-08-05 19:45:00|62821.5|62801.5|62810.4|62790.4|62823.3|62806.7|62807.4|62790.2|527
1596657000000|2020-08-05 19:50:00|62810.5|62790.5|62803.1|62788.1|62815.6|62798|62799.8|62783.1|587
1596657300000|2020-08-05 19:55:00|62803.4|62788.4|62832.3|62817.3|62834.1|62819.1|62803.4|62788.4|779
1596657600000|2020-08-05 20:00:00|62832.5|62817.5|62850.7|62830.7|62851.1|62836|62831|62816|599
1596657900000|2020-08-05 20:05:00|62850.4|62830.4|62839.1|62819.1|62853.4|62835.4|62837.5|62817.5|409
1596658200000|2020-08-05 20:10:00|62839.4|62819.4|62845.5|62830.5|62845.5|62830.5|62833.6|62815.7|369
1596658500000|2020-08-05 20:15:00|62845.3|62830.3|62836.8|62821.8|62849.4|62832.9|62836.4|62817.6|343
1596658800000|2020-08-05 20:20:00|62836.5|62821.5|62830.7|62810.7|62837.7|62822.7|62823.1|62805.6|335
1596659100000|2020-08-05 20:25:00|62831|62811|62831.9|62816.9|62834.6|62818.4|62826.4|62808.3|317
1596659400000|2020-08-05 20:30:00|62832.1|62817.1|62824.9|62809.9|62834.5|62818.1|62822|62807|364
1596659700000|2020-08-05 20:35:00|62825|62810|62807.7|62792.7|62825.1|62810.1|62802.1|62782.1|404
1596660000000|2020-08-05 20:40:00|62807.8|62792.8|62802.7|62787.7|62815|62798.2|62800.4|62784.1|364
1596660300000|2020-08-05 20:45:00|62803|62788|62808.3|62788.3|62813.5|62797.2|62802.5|62785.7|344
1596660600000|2020-08-05 20:50:00|62808.4|62788.4|62805.6|62785.6|62821|62801.2|62805.6|62785.6|431
1596660900000|2020-08-05 20:55:00|62805.9|62785.9|62812.1|62792.1|62818|62796.5|62799.1|62779.1|459
1596661200000|2020-08-05 21:00:00|62811.8|62791.8|62821.5|62769|62823.7|62791.8|62811.8|62755.5|68
1596661500000|2020-08-05 21:05:00|62823.4|62759.4|62816.6|62756.4|62835|62780|62814.9|62732.3|142
1596661800000|2020-08-05 21:10:00|62836.1|62754.1|62816.5|62765.3|62836.1|62766|62806.5|62739.7|152
1596662100000|2020-08-05 21:15:00|62830.4|62758.2|62812.4|62747.1|62830.4|62769|62807.5|62747.1|136
1596662400000|2020-08-05 21:20:00|62815.3|62765|62811|62759.4|62825.4|62765|62806.2|62745.3|133
1596662700000|2020-08-05 21:25:00|62809.2|62752.6|62797|62763.5|62812.5|62764.8|62793.5|62744.2|210
1596663000000|2020-08-05 21:30:00|62799|62760.9|62796|62760.2|62802.7|62766.4|62792.9|62737.8|280
1596663300000|2020-08-05 21:35:00|62795.9|62760.9|62797.7|62763.2|62804.9|62768.5|62793.1|62753.6|292
1596663600000|2020-08-05 21:40:00|62802.7|62760.9|62801.7|62758.6|62808.2|62766.9|62793.5|62747.1|260
1596663900000|2020-08-05 21:45:00|62800.7|62763|62810.9|62762|62811.8|62769.1|62794.2|62741.3|276
1596664200000|2020-08-05 21:50:00|62810.3|62762.1|62803|62767.3|62810.6|62771|62801.2|62762.1|557
1596664500000|2020-08-05 21:55:00|62803.1|62767.5|62801.7|62764.2|62809.7|62769.3|62796|62759.7|592
1596664800000|2020-08-05 22:00:00|62801|62764.8|62781.5|62748.5|62815.7|62770.8|62774|62742.7|605
1596665100000|2020-08-05 22:05:00|62781.1|62748.4|62773.2|62746.1|62783.7|62749.8|62766|62729.7|565
1596665400000|2020-08-05 22:10:00|62773.3|62746.2|62771.8|62747.9|62776.8|62752.5|62769.3|62741.7|334
1596665700000|2020-08-05 22:15:00|62771.9|62747|62754|62728.6|62773.3|62749.4|62749.9|62725.9|372
1596666000000|2020-08-05 22:20:00|62754.9|62728.2|62749.7|62725.2|62755.6|62731.1|62749|62724.2|321
1596666300000|2020-08-05 22:25:00|62750.2|62725|62743.3|62718|62751.2|62728.1|62739.6|62715.2|353
1596666600000|2020-08-05 22:30:00|62743.2|62718.2|62756.2|62731.4|62756.2|62732.1|62743.2|62718.2|304
1596666900000|2020-08-05 22:35:00|62755.8|62731.7|62755.9|62732.3|62758.4|62736.9|62753.5|62730.4|343
1596667200000|2020-08-05 22:40:00|62756.4|62731.9|62752.9|62732.9|62756.4|62733.8|62748.4|62724.5|265
1596667500000|2020-08-05 22:45:00|62752.7|62731.1|62757.3|62734.9|62759.5|62737.3|62752.1|62729.6|341
1596667800000|2020-08-05 22:50:00|62757.4|62734.6|62763.8|62743.8|62764.1|62744.1|62749.4|62725.6|419
1596668100000|2020-08-05 22:55:00|62763.6|62743.6|62766.2|62746.2|62767.8|62747.8|62763.4|62743.4|212
1596668400000|2020-08-05 23:00:00|62767.2|62747.2|62768.9|62748.9|62770.2|62750.2|62760.8|62740.8|332
1596668700000|2020-08-05 23:05:00|62768.8|62748.8|62774.3|62754.3|62779.8|62759.8|62768.1|62748.1|368
1596669000000|2020-08-05 23:10:00|62774.1|62754.1|62771.4|62751.4|62777.7|62757.7|62770.6|62750.6|275
1596669300000|2020-08-05 23:15:00|62771.6|62751.6|62774.9|62754.9|62778.6|62758.6|62770.7|62750.7|342
1596669600000|2020-08-05 23:20:00|62774.7|62754.7|62763.4|62743.4|62775.3|62755.3|62762.9|62742.9|334
1596669900000|2020-08-05 23:25:00|62763.6|62743.6|62756.9|62736.9|62765|62745|62755.7|62735.7|270
1596670200000|2020-08-05 23:30:00|62756.8|62736.8|62756.6|62736.6|62763.6|62743.6|62753.3|62733.3|377
1596670500000|2020-08-05 23:35:00|62756.5|62736.5|62757.9|62737.9|62758.5|62738.5|62750.5|62730.5|293
1596670800000|2020-08-05 23:40:00|62758.1|62738.1|62757.6|62737.6|62759.9|62739.9|62751.5|62732.8|236
1596671100000|2020-08-05 23:45:00|62757.4|62737.4|62768.5|62748.5|62769.2|62750.8|62757.4|62737.4|336
1596671400000|2020-08-05 23:50:00|62768.6|62748.6|62762.6|62742.6|62774.2|62755.9|62759.8|62742|277
1596671700000|2020-08-05 23:55:00|62762.3|62742.3|62769|62749|62772.7|62752.7|62757.9|62737.9|411
1596672000000|2020-08-06 00:00:00|62769.2|62749.2|62761.2|62741.2|62774.6|62756|62757.1|62739.5|601
1596672300000|2020-08-06 00:05:00|62761|62741|62740.8|62720.8|62763.2|62744.4|62712.1|62694.7|691
1596672600000|2020-08-06 00:10:00|62740.6|62720.6|62709.9|62689.9|62743|62723.8|62705.7|62688.4|660
1596672900000|2020-08-06 00:15:00|62709.3|62689.3|62726.2|62706.2|62734.4|62715|62709.3|62689.3|506
1596673200000|2020-08-06 00:20:00|62726.3|62706.3|62705|62685|62726.3|62706.3|62698.2|62678.2|618
1596673500000|2020-08-06 00:25:00|62704.7|62684.7|62724|62704|62729.3|62710|62703.1|62683.1|590
1596673800000|2020-08-06 00:30:00|62724.1|62704.1|62742.3|62722.3|62743.6|62725.2|62721.1|62701.6|482
1596674100000|2020-08-06 00:35:00|62742.2|62722.2|62739.5|62719.5|62748.2|62728.2|62738.1|62719.2|441
1596674400000|2020-08-06 00:40:00|62739.7|62719.7|62721.8|62701.8|62745.9|62725.9|62718.5|62700.2|494
1596674700000|2020-08-06 00:45:00|62721.7|62701.7|62713.6|62693.6|62731.4|62713|62710.3|62692.8|573
1596675000000|2020-08-06 00:50:00|62713.4|62693.4|62702.6|62682.6|62726.5|62706.5|62693|62676.3|794
1596675300000|2020-08-06 00:55:00|62702.4|62682.4|62734.1|62714.1|62737.7|62719.4|62695.2|62677.4|733
1596675600000|2020-08-06 01:00:00|62734.6|62714.6|62732.1|62712.1|62740.6|62720.6|62715.4|62695.8|745
1596675900000|2020-08-06 01:05:00|62732|62712|62745.4|62725.4|62747.8|62729.8|62731.6|62711.7|543
1596676200000|2020-08-06 01:10:00|62745.2|62725.2|62741.8|62721.8|62753|62733|62736.9|62718.2|614
1596676500000|2020-08-06 01:15:00|62742.4|62722.4|62724.1|62704.1|62745.5|62725.5|62721.2|62703.5|634
1596676800000|2020-08-06 01:20:00|62724.2|62704.2|62728.1|62708.1|62729.6|62709.6|62708.9|62689.3|633
1596677100000|2020-08-06 01:25:00|62727|62707|62726.3|62706.3|62732.9|62717.9|62703.4|62686.5|669
1596677400000|2020-08-06 01:30:00|62726.4|62706.4|62741.6|62721.6|62746.1|62727.8|62724.4|62706.4|618
1596677700000|2020-08-06 01:35:00|62741.8|62721.8|62739.6|62719.6|62741.8|62722.7|62729.1|62709.4|579
1596678000000|2020-08-06 01:40:00|62740|62720|62753.6|62733.6|62754.8|62734.8|62736.1|62719.1|545
1596678300000|2020-08-06 01:45:00|62753.7|62733.7|62764.7|62744.7|62767.3|62748.9|62750.7|62730.7|573
1596678600000|2020-08-06 01:50:00|62764.8|62744.8|62783.4|62763.4|62783.8|62763.8|62761.9|62742.1|671
1596678900000|2020-08-06 01:55:00|62783.5|62763.5|62768.8|62748.8|62786.5|62768.1|62764.8|62746.2|701
1596679200000|2020-08-06 02:00:00|62768.7|62748.7|62798|62778|62798.8|62780.8|62768.4|62748.7|647
1596679500000|2020-08-06 02:05:00|62797.9|62777.9|62801|62781|62818.1|62798.1|62789.6|62770.4|833
1596679800000|2020-08-06 02:10:00|62801.4|62781.4|62799.1|62779.1|62813.9|62796.2|62797.9|62778.5|677
1596680100000|2020-08-06 02:15:00|62799|62779|62782.8|62762.8|62801.4|62781.4|62773.2|62757.4|689
1596680400000|2020-08-06 02:20:00|62782.9|62762.9|62781.8|62761.8|62790.2|62771.8|62773.5|62756.1|651
1596680700000|2020-08-06 02:25:00|62782|62762|62782.8|62762.8|62792.9|62775.1|62778.4|62761.3|590
1596681000000|2020-08-06 02:30:00|62782.9|62762.9|62774.1|62754.1|62795.7|62778|62765.8|62748.3|699
1596681300000|2020-08-06 02:35:00|62774.2|62754.2|62778.5|62758.5|62782.7|62763.8|62761.3|62743.7|687
1596681600000|2020-08-06 02:40:00|62778.7|62758.7|62784|62769|62795.2|62777.4|62777.4|62758.7|658
1596681900000|2020-08-06 02:45:00|62783.8|62768.8|62789.5|62769.5|62795.5|62777.7|62782.2|62763.8|577
1596682200000|2020-08-06 02:50:00|62789.6|62769.6|62801.4|62781.4|62803.6|62785.7|62788.8|62769.6|515
1596682500000|2020-08-06 02:55:00|62801.2|62781.2|62814.4|62794.4|62816.7|62797.6|62793|62775.3|571
1596682800000|2020-08-06 03:00:00|62814.3|62794.3|62786.6|62766.6|62816.3|62798.9|62783.7|62764.5|600
1596683100000|2020-08-06 03:05:00|62786.7|62766.7|62778.3|62763.3|62796|62777.2|62777.7|62761.1|489
1596683400000|2020-08-06 03:10:00|62778.2|62763.2|62781.3|62766.3|62792.6|62774.6|62778|62758.3|513
1596683700000|2020-08-06 03:15:00|62781.2|62766.2|62762.7|62742.7|62781.9|62766.2|62757.2|62740|616
1596684000000|2020-08-06 03:20:00|62762.5|62742.5|62767.2|62747.2|62772.2|62754|62758.6|62740.9|480
1596684300000|2020-08-06 03:25:00|62766.5|62746.5|62763.1|62743.1|62769|62750.6|62753.2|62735.6|533
1596684600000|2020-08-06 03:30:00|62758.5|62743.5|62760.7|62745.7|62779.1|62761.1|62758.5|62741|567
1596684900000|2020-08-06 03:35:00|62760.9|62745.9|62761.8|62741.8|62771.1|62753.4|62752.3|62734.8|521
1596685200000|2020-08-06 03:40:00|62762|62742|62754.9|62734.9|62766.8|62748.9|62751.7|62734.9|482
1596685500000|2020-08-06 03:45:00|62755.4|62735.4|62749.7|62729.7|62761.2|62742.1|62746.9|62729.1|583
1596685800000|2020-08-06 03:50:00|62749.5|62729.5|62767.8|62747.8|62769|62752.1|62749.5|62729.5|426
1596686100000|2020-08-06 03:55:00|62767.9|62747.9|62763.3|62748.3|62770.1|62750.9|62758.5|62741.9|383
1596686400000|2020-08-06 04:00:00|62762.9|62747.9|62755.2|62740.2|62767.2|62748.6|62752.5|62734.3|459
1596686700000|2020-08-06 04:05:00|62755.1|62740.1|62751.1|62731.1|62764.6|62745.7|62746.4|62729.4|477
1596687000000|2020-08-06 04:10:00|62751|62731|62749.9|62734.9|62755|62736.9|62744.9|62727.6|486
1596687300000|2020-08-06 04:15:00|62750.3|62735.3|62756.1|62736.1|62766.7|62748|62749.7|62732.8|504
1596687600000|2020-08-06 04:20:00|62752.9|62737.9|62753.3|62738.3|62760.8|62742.9|62745.6|62728.1|587
1596687900000|2020-08-06 04:25:00|62753.4|62738.4|62752.5|62732.5|62761.2|62743|62747.5|62731|522
1596688200000|2020-08-06 04:30:00|62752.1|62732.1|62755.6|62735.6|62756.5|62737.8|62741.4|62724.5|526
1596688500000|2020-08-06 04:35:00|62755.5|62735.5|62755.2|62735.2|62761|62743.6|62743|62725|455
1596688800000|2020-08-06 04:40:00|62755.1|62735.1|62749.3|62734.3|62756.6|62738.6|62747.7|62732.3|336
1596689100000|2020-08-06 04:45:00|62751.9|62731.9|62733|62713|62753.2|62735.3|62728.5|62710.8|387
1596689400000|2020-08-06 04:50:00|62733.1|62713.1|62730.4|62715.4|62736.1|62718.2|62723.2|62707.7|497
1596689700000|2020-08-06 04:55:00|62730.5|62715.5|62728.5|62713.5|62738|62718.8|62722.6|62705.7|468
1596690000000|2020-08-06 05:00:00|62728.7|62713.7|62719.2|62704.2|62729.8|62714.8|62715.1|62698.4|503
1596690300000|2020-08-06 05:05:00|62719.3|62704.3|62727.2|62712.2|62734.6|62717.4|62716.6|62699.2|475
1596690600000|2020-08-06 05:10:00|62730.2|62710.2|62720.5|62705.5|62730.9|62715.9|62714.6|62699.6|419
1596690900000|2020-08-06 05:15:00|62720.3|62705.3|62734.5|62714.5|62735.3|62719|62720.3|62705.3|458
1596691200000|2020-08-06 05:20:00|62734.8|62714.8|62716.6|62701.6|62734.9|62714.9|62714.9|62698.7|533
1596691500000|2020-08-06 05:25:00|62716.5|62701.5|62709.2|62689.2|62720.4|62703.6|62701.7|62684.5|503
1596691800000|2020-08-06 05:30:00|62708.5|62688.5|62713.6|62693.6|62717|62698.7|62697|62680.1|782
1596692100000|2020-08-06 05:35:00|62713.2|62693.2|62718.8|62703.8|62730.8|62710.8|62709.6|62691.6|602
1596692400000|2020-08-06 05:40:00|62718.7|62703.7|62715.8|62700.8|62737|62719.1|62710.9|62693|665
1596692700000|2020-08-06 05:45:00|62719.1|62699.1|62705.2|62690.2|62723.2|62703.2|62700.4|62682.9|671
1596693000000|2020-08-06 05:50:00|62704.8|62689.8|62723.9|62708.9|62738.7|62722.3|62704.8|62689.8|635
1596693300000|2020-08-06 05:55:00|62724|62709|62719.6|62699.6|62729.8|62713.5|62699.1|62681.6|753
1596693600000|2020-08-06 06:00:00|62717|62697|62676.5|62661.5|62723.8|62703.8|62654.5|62635.7|888
1596693900000|2020-08-06 06:05:00|62677.6|62662.6|62566.9|62546.9|62678.5|62662.6|62536.6|62516.6|1085
1596694200000|2020-08-06 06:10:00|62565.1|62545.1|62625.2|62605.2|62647.6|62627.6|62558.9|62543.9|1059
1596694500000|2020-08-06 06:15:00|62627|62607|62614.9|62594.9|62646.2|62627.7|62601.5|62581.5|958
1596694800000|2020-08-06 06:20:00|62613.7|62593.7|62653.2|62633.2|62653.2|62635.1|62603.8|62583.8|949
1596695100000|2020-08-06 06:25:00|62653|62633|62651.9|62631.9|62657.1|62640.6|62633.4|62616.6|907
1596695400000|2020-08-06 06:30:00|62651.7|62631.7|62642.3|62627.3|62656.1|62641.1|62622.6|62607.3|917
1596695700000|2020-08-06 06:35:00|62642|62627|62676.7|62661.7|62676.7|62661.7|62639.7|62623.2|827
1596696000000|2020-08-06 06:40:00|62673.2|62658.2|62736.5|62721.5|62756.5|62738.3|62670.5|62655.5|964
1596696300000|2020-08-06 06:45:00|62736.6|62721.6|62745.9|62730.9|62762.8|62747.8|62708.4|62693.4|956
1596696600000|2020-08-06 06:50:00|62746.3|62731.3|62732.1|62717.1|62751.2|62736.2|62713.7|62696.5|875
1596696900000|2020-08-06 06:55:00|62731.7|62716.7|62718.8|62703.8|62733.9|62718.9|62700.2|62685.2|905
1596697200000|2020-08-06 07:00:00|62718.5|62703.5|62754.8|62739.8|62775.1|62760.1|62718.5|62703.5|1006
1596697500000|2020-08-06 07:05:00|62753.8|62738.8|62761.6|62746.6|62794.3|62779.3|62739|62721.4|1024
1596697800000|2020-08-06 07:10:00|62761.3|62746.3|62754|62739|62770|62752.9|62730.1|62715.1|946
1596698100000|2020-08-06 07:15:00|62754.8|62739.8|62772.8|62757.8|62773.1|62758.1|62727.8|62712.7|963
1596698400000|2020-08-06 07:20:00|62773.5|62758.5|62789.5|62774.5|62793.6|62778.6|62771.5|62755.5|914
1596698700000|2020-08-06 07:25:00|62789.4|62774.4|62841.8|62826.8|62847.2|62832.2|62789.4|62773.4|1003
1596699000000|2020-08-06 07:30:00|62844.3|62824.3|62809.3|62794.3|62854|62837.6|62801.5|62786.5|1007
1596699300000|2020-08-06 07:35:00|62809.1|62794.1|62814.3|62799.3|62824.6|62807.6|62801|62786|928
1596699600000|2020-08-06 07:40:00|62814.1|62799.1|62817.6|62802.6|62836.7|62821.4|62803.8|62788.8|854
1596699900000|2020-08-06 07:45:00|62817.7|62802.7|62865.5|62850.5|62870.4|62855.4|62794.3|62779.3|954
1596700200000|2020-08-06 07:50:00|62864.5|62849.5|62934.3|62919.3|62940.1|62925.1|62847.7|62832.7|1048
1596700500000|2020-08-06 07:55:00|62939.7|62924.7|62918|62903|62942|62927|62901|62886|975
1596700800000|2020-08-06 08:00:00|62920.8|62900.8|62917.7|62902.7|62938.4|62921.4|62885.6|62870.6|991
1596701100000|2020-08-06 08:05:00|62917.5|62902.5|62901.3|62886.3|62921.2|62906.2|62898|62883|900
1596701400000|2020-08-06 08:10:00|62901.7|62886.7|62892.3|62877.3|62911.5|62896.5|62888.3|62873.3|811
1596701700000|2020-08-06 08:15:00|62892.2|62877.2|62891.1|62876.1|62926.2|62910.4|62888|62873|855
1596702000000|2020-08-06 08:20:00|62890.8|62875.8|62893|62878|62906.6|62891.6|62885.7|62870.7|759
1596702300000|2020-08-06 08:25:00|62894.9|62879.9|62848.8|62833.8|62935.2|62920.2|62846.3|62831.3|919
1596702600000|2020-08-06 08:30:00|62848|62833|62864.7|62849.7|62867.4|62852.4|62833.1|62818.1|907
1596702900000|2020-08-06 08:35:00|62864.8|62849.8|62900.5|62885.5|62936|62919.2|62857.4|62842.4|950
1596703200000|2020-08-06 08:40:00|62900.6|62885.6|62912.6|62897.6|62920.6|62905.6|62873.1|62858.1|896
1596703500000|2020-08-06 08:45:00|62914.8|62899.8|62883.6|62868.6|62918.2|62903.2|62871.3|62856.3|824
1596703800000|2020-08-06 08:50:00|62884.7|62869.7|62901|62886|62923.9|62907.1|62884.7|62869.7|815
1596704100000|2020-08-06 08:55:00|62901.2|62886.2|62919.4|62904.4|62936.3|62921.3|62894.5|62878.8|808
1596704400000|2020-08-06 09:00:00|62920.2|62905.2|62941|62926|62943.5|62928.5|62901.8|62886.8|892
1596704700000|2020-08-06 09:05:00|62939.4|62924.4|62886.8|62871.8|62939.5|62924.5|62882.7|62867.7|910
1596705000000|2020-08-06 09:10:00|62887.1|62872.1|62908.9|62893.9|62910.1|62895.1|62881.7|62866.7|798
1596705300000|2020-08-06 09:15:00|62909.1|62894.1|62882.6|62867.6|62909.1|62894.1|62874.2|62859.2|809
1596705600000|2020-08-06 09:20:00|62882.8|62867.8|62875.7|62860.7|62906|62889.7|62874.3|62859.3|797
1596705900000|2020-08-06 09:25:00|62876|62861|62857.3|62842.3|62884.2|62869.2|62853.4|62838.4|792
1596706200000|2020-08-06 09:30:00|62857.2|62842.2|62863.3|62848.3|62881.1|62866.1|62851.6|62836.6|806
1596706500000|2020-08-06 09:35:00|62863|62848|62843|62828|62863.4|62848.4|62838.6|62823.6|750
1596706800000|2020-08-06 09:40:00|62843.9|62828.9|62831.4|62816.4|62848.6|62833.6|62831|62816|755
1596707100000|2020-08-06 09:45:00|62831.3|62816.3|62787.7|62772.7|62831.3|62816.3|62779.6|62762.8|818
1596707400000|2020-08-06 09:50:00|62787.8|62772.8|62808.2|62793.2|62818.9|62803.9|62770.9|62755.9|821
1596707700000|2020-08-06 09:55:00|62807.7|62792.7|62822.9|62807.9|62826.6|62811.6|62800.1|62785.1|739
1596708000000|2020-08-06 10:00:00|62824|62809|62828.4|62813.4|62835.2|62820.2|62811.8|62796.8|749
1596708300000|2020-08-06 10:05:00|62828.1|62813.1|62820.4|62805.4|62868.2|62853.2|62812.2|62796.5|779
1596708600000|2020-08-06 10:10:00|62820.5|62805.5|62820.8|62805.8|62831.7|62816.7|62810.4|62794.2|773
1596708900000|2020-08-06 10:15:00|62820.7|62805.7|62828.4|62813.4|62828.6|62813.6|62801.7|62786.7|754
1596709200000|2020-08-06 10:20:00|62828.7|62813.7|62855.2|62840.2|62863.8|62848.8|62820.4|62805.4|826
1596709500000|2020-08-06 10:25:00|62855.3|62840.3|62885.8|62870.8|62891.3|62876.3|62840|62825|777
1596709800000|2020-08-06 10:30:00|62886|62871|62893.4|62878.4|62898.9|62883.9|62880.1|62865.1|789
1596710100000|2020-08-06 10:35:00|62893.1|62878.1|62900.5|62885.5|62911.9|62896.9|62886.3|62871.3|842
1596710400000|2020-08-06 10:40:00|62900.7|62885.7|62896|62881|62922.3|62907.3|62892.7|62877.7|827
1596710700000|2020-08-06 10:45:00|62896.6|62881.6|62884.9|62869.9|62899.4|62884.4|62872.7|62857.7|818
1596711000000|2020-08-06 10:50:00|62885.1|62870.1|62912.6|62897.6|62922.6|62907.6|62879.3|62864.3|811
1596711300000|2020-08-06 10:55:00|62912.8|62897.8|62915.6|62900.6|62924|62909|62894|62879|789
1596711600000|2020-08-06 11:00:00|62915|62900|62933.3|62918.3|62939.7|62924.7|62908.5|62893.5|869
1596711900000|2020-08-06 11:05:00|62933.4|62918.4|62930.7|62915.7|62973.5|62953.5|62921.5|62906.5|884
1596712200000|2020-08-06 11:10:00|62930.8|62915.8|62936.4|62921.4|62964.9|62949.9|62930.8|62915.8|829
1596712500000|2020-08-06 11:15:00|62936.5|62921.5|62939.6|62924.6|62955.7|62940.7|62933.5|62918.5|801
1596712800000|2020-08-06 11:20:00|62939.3|62924.3|62901.5|62886.5|62939.7|62924.7|62900|62885|831
1596713100000|2020-08-06 11:25:00|62902.1|62887.1|62897.8|62882.8|62904|62889|62877.5|62862.5|872
1596713400000|2020-08-06 11:30:00|62897.7|62882.7|62886.6|62871.6|62918.9|62903.9|62884.5|62869.5|841
1596713700000|2020-08-06 11:35:00|62886.9|62871.9|62921.6|62906.6|62924.1|62909.1|62881.1|62866.1|798
1596714000000|2020-08-06 11:40:00|62921.4|62906.4|62905.3|62890.3|62921.4|62906.4|62890.1|62875.1|763
1596714300000|2020-08-06 11:45:00|62904.9|62889.9|62908.7|62893.7|62918.6|62903.6|62889|62874|827
1596714600000|2020-08-06 11:50:00|62908.9|62893.9|62889.2|62874.2|62914.7|62899.7|62878.6|62863.6|872
1596714900000|2020-08-06 11:55:00|62889.7|62874.7|62890.5|62875.5|62912.8|62897.8|62879.7|62864.7|845
1596715200000|2020-08-06 12:00:00|62891.2|62876.2|62896.5|62881.5|62901.4|62886.4|62879|62864|873
1596715500000|2020-08-06 12:05:00|62895.9|62880.9|62902.5|62887.5|62928.2|62913.2|62895.9|62880.9|846
1596715800000|2020-08-06 12:10:00|62902.4|62887.4|62919.3|62904.3|62947|62932|62902.4|62887.4|799
1596716100000|2020-08-06 12:15:00|62917.8|62902.8|62909.5|62894.5|62929.2|62914.2|62908.9|62893.9|807
1596716400000|2020-08-06 12:20:00|62909.6|62894.6|62893.2|62878.2|62914.9|62897.5|62887.4|62872.4|812
1596716700000|2020-08-06 12:25:00|62892.7|62877.7|62896.7|62876.7|62896.7|62877.9|62862.8|62847.6|810
1596717000000|2020-08-06 12:30:00|62896.9|62876.9|62855.2|62840.2|62904.8|62884.8|62839.7|62824.7|954
1596717300000|2020-08-06 12:35:00|62856.1|62841.1|62857.3|62842.3|62898.9|62883.9|62850.8|62835.8|942
1596717600000|2020-08-06 12:40:00|62857.5|62842.5|62827.3|62812.3|62862.4|62847.4|62802.1|62784.4|948
1596717900000|2020-08-06 12:45:00|62827.1|62812.1|62858.3|62843.3|62868.4|62853.4|62827.1|62812.1|913
1596718200000|2020-08-06 12:50:00|62858.5|62843.5|62879.8|62864.8|62882.9|62865.8|62846.3|62831.3|913
1596718500000|2020-08-06 12:55:00|62879.5|62864.5|62883.2|62868.2|62891.4|62875.9|62862.6|62845.7|948
1596718800000|2020-08-06 13:00:00|62883.6|62868.6|62886.2|62871.2|62904.3|62889.3|62862.2|62847.2|867
1596719100000|2020-08-06 13:05:00|62886|62871|62897.2|62882.2|62897.8|62882.8|62858.7|62840.9|892
1596719400000|2020-08-06 13:10:00|62897.3|62882.3|62907.9|62887.9|62926.7|62908.5|62888.9|62873.9|860
1596719700000|2020-08-06 13:15:00|62907.6|62887.6|62959|62944|62976.1|62956.1|62902.1|62885.7|1008
1596720000000|2020-08-06 13:20:00|62960.2|62940.2|62919.6|62904.6|62962.7|62947.7|62907.8|62892.8|889
1596720300000|2020-08-06 13:25:00|62921.7|62906.7|62907.9|62892.9|62921.9|62906.9|62898.4|62883.4|862
1596720600000|2020-08-06 13:30:00|62907.1|62892.1|62908.7|62893.7|62919.2|62904.2|62899|62881.8|963
1596720900000|2020-08-06 13:35:00|62909.4|62894.4|62879.2|62864.2|62914.4|62897.1|62866.4|62851.4|923
1596721200000|2020-08-06 13:40:00|62879.1|62864.1|62849.1|62834.1|62879.5|62864.5|62846.8|62831.8|913
1596721500000|2020-08-06 13:45:00|62849|62834|62811.1|62796.1|62855.2|62840.2|62801.8|62786|985
1596721800000|2020-08-06 13:50:00|62811.6|62796.6|62823.5|62808.5|62823.7|62808.7|62784.4|62769.4|1019
1596722100000|2020-08-06 13:55:00|62823.2|62808.2|62838.9|62823.9|62840.5|62825.5|62796.2|62781.2|955
1596722400000|2020-08-06 14:00:00|62839.3|62824.3|62877.1|62862.1|62888.5|62871.6|62826.2|62810.6|974
1596722700000|2020-08-06 14:05:00|62879.9|62864.9|62974.6|62954.6|63020.3|63000.3|62879.5|62864.5|1027
1596723000000|2020-08-06 14:10:00|62974.5|62954.5|62950.9|62935.9|62974.7|62956.4|62921.9|62905.5|1035
1596723300000|2020-08-06 14:15:00|62950.4|62935.4|62962.8|62947.8|62963.6|62948.6|62913.4|62896|1013
1596723600000|2020-08-06 14:20:00|62962.3|62947.3|62963.3|62948.3|62987.2|62968.4|62942.6|62927.6|991
1596723900000|2020-08-06 14:25:00|62963.4|62948.4|63006.3|62986.3|63007.5|62988|62957.4|62942.4|1014
1596724200000|2020-08-06 14:30:00|63006|62986|63008.8|62993.8|63034.2|63015.8|62988.1|62970.5|1005
1596724500000|2020-08-06 14:35:00|63009.9|62994.9|62992.6|62977.6|63013.9|62997|62977.8|62960.1|993
1596724800000|2020-08-06 14:40:00|62992.5|62977.5|63011.8|62996.8|63048|63031.5|62983.6|62968.3|1010
1596725100000|2020-08-06 14:45:00|63012.1|62997.1|63008.1|62988.1|63035|63018.4|62988.7|62972.8|998
1596725400000|2020-08-06 14:50:00|63006.8|62986.8|62966|62951|63016.4|62999.2|62965.4|62947.3|991
1596725700000|2020-08-06 14:55:00|62965|62950|62910|62895|62972.5|62957.5|62902.1|62887.1|1080
1596726000000|2020-08-06 15:00:00|62909.7|62894.7|62894.3|62874.3|62938.8|62923.8|62890.1|62874.1|1024
1596726300000|2020-08-06 15:05:00|62891.3|62876.3|62881.2|62866.2|62903.3|62888.3|62878.2|62861.8|936
1596726600000|2020-08-06 15:10:00|62882.3|62867.3|62890.1|62870.1|62895.7|62880.7|62854.9|62834.9|986
1596726900000|2020-08-06 15:15:00|62889.9|62869.9|62899|62884|62918|62902.8|62876.9|62859.8|921
1596727200000|2020-08-06 15:20:00|62899.1|62884.1|62906|62891|62906.8|62891.8|62870.3|62853.7|869
1596727500000|2020-08-06 15:25:00|62904.6|62889.6|62896.2|62881.2|62911.7|62894.7|62881.8|62866.5|881
1596727800000|2020-08-06 15:30:00|62896.6|62881.6|62918.6|62903.6|62928.5|62913.5|62889|62874|895
1596728100000|2020-08-06 15:35:00|62918.5|62903.5|62926.2|62911.2|62945.5|62928.7|62910.7|62895.7|859
1596728400000|2020-08-06 15:40:00|62926.1|62911.1|62919.9|62904.9|62943.1|62928.1|62914.4|62898.3|859
1596728700000|2020-08-06 15:45:00|62920.1|62905.1|62884.2|62869.2|62930.8|62915.8|62883.7|62868.7|834
1596729000000|2020-08-06 15:50:00|62884|62869|62891.7|62876.7|62900.4|62885.4|62880.8|62865.8|802
1596729300000|2020-08-06 15:55:00|62891.6|62876.6|62859.7|62844.7|62906.8|62891.8|62854.6|62838.4|756
1596729600000|2020-08-06 16:00:00|62859.4|62844.4|62775.2|62755.2|62861.7|62844.5|62759.2|62739.2|1003
1596729900000|2020-08-06 16:05:00|62775.1|62755.1|62698.3|62678.3|62777.9|62760.7|62673.5|62657.2|1032
1596730200000|2020-08-06 16:10:00|62695.8|62675.8|62694.3|62674.3|62699.9|62682.7|62667.7|62649.8|995
1596730500000|2020-08-06 16:15:00|62694.1|62674.1|62700.8|62685.8|62718.4|62701.9|62686.8|62671.5|926
1596730800000|2020-08-06 16:20:00|62700.7|62685.7|62751.5|62731.5|62752.7|62732.7|62698.2|62683.2|888
1596731100000|2020-08-06 16:25:00|62751.3|62731.3|62754.4|62739.4|62764.6|62747.6|62734.5|62718.4|809
1596731400000|2020-08-06 16:30:00|62754.1|62739.1|62753.9|62738.9|62771|62754.4|62748.6|62730.6|730
1596731700000|2020-08-06 16:35:00|62756.3|62736.3|62754|62739|62760|62742.1|62745.6|62727.8|623
1596732000000|2020-08-06 16:40:00|62753.8|62738.8|62752.7|62737.7|62779.4|62762|62752.6|62734.8|790
1596732300000|2020-08-06 16:45:00|62752.6|62737.6|62763.4|62743.4|62784.3|62765.2|62752.6|62737.4|737
1596732600000|2020-08-06 16:50:00|62763.2|62743.2|62733.7|62713.7|62776.6|62759.9|62733.2|62713.2|812
1596732900000|2020-08-06 16:55:00|62733.8|62713.8|62726.1|62706.1|62757|62739.9|62725.7|62705.7|776
1596733200000|2020-08-06 17:00:00|62725.9|62705.9|62716|62696|62734.2|62716.8|62705.8|62686.8|799
1596733500000|2020-08-06 17:05:00|62717.3|62697.3|62747.4|62727.4|62747.8|62729.7|62711.4|62694|845
1596733800000|2020-08-06 17:10:00|62747.5|62727.5|62755.5|62735.5|62764.9|62746.5|62745.2|62727.3|729
1596734100000|2020-08-06 17:15:00|62755.3|62735.3|62784.1|62769.1|62790.8|62773.2|62751.4|62733.4|804
1596734400000|2020-08-06 17:20:00|62784.5|62769.5|62786.3|62766.3|62794.9|62777.5|62780.4|62762.8|695
1596734700000|2020-08-06 17:25:00|62786.2|62766.2|62767.2|62747.2|62790.4|62773|62764.7|62746.6|635
1596735000000|2020-08-06 17:30:00|62767.1|62747.1|62764.4|62744.4|62772.8|62752.8|62759.4|62739.4|651
1596735300000|2020-08-06 17:35:00|62764.2|62744.2|62750.5|62730.5|62764.3|62744.3|62750.4|62730.4|591
1596735600000|2020-08-06 17:40:00|62750.4|62730.4|62716.4|62696.4|62752.4|62732.4|62716.2|62696.2|737
1596735900000|2020-08-06 17:45:00|62716.2|62696.2|62661.4|62641.4|62725.6|62708.2|62653.5|62635.8|958
1596736200000|2020-08-06 17:50:00|62661.6|62641.6|62686.6|62666.6|62697|62679.7|62653.3|62635.3|862
1596736500000|2020-08-06 17:55:00|62686.2|62666.2|62725.9|62710.9|62737.3|62722.3|62686.2|62666.2|933
1596736800000|2020-08-06 18:00:00|62726.1|62711.1|62741.2|62721.2|62742.4|62724.7|62723.6|62704.7|834
1596737100000|2020-08-06 18:05:00|62741.1|62721.1|62760.6|62745.6|62770.2|62751.6|62741|62721|688
1596737400000|2020-08-06 18:10:00|62762|62747|62765.3|62745.3|62766.7|62749.3|62741.5|62721.5|709
1596737700000|2020-08-06 18:15:00|62762.3|62747.3|62765.1|62745.1|62775.7|62757.5|62746.4|62726.6|699
1596738000000|2020-08-06 18:20:00|62765.8|62745.8|62783.1|62763.1|62783.8|62765.9|62760.8|62742.6|636
1596738300000|2020-08-06 18:25:00|62784|62764|62781.3|62766.3|62788.1|62771.6|62772.8|62754.6|740
1596738600000|2020-08-06 18:30:00|62781.1|62766.1|62787.5|62767.5|62788.7|62770.1|62771.7|62755.2|671
1596738900000|2020-08-06 18:35:00|62787.6|62767.6|62765.2|62750.2|62789.8|62774.2|62764.2|62747.2|692
1596739200000|2020-08-06 18:40:00|62765.3|62750.3|62753|62733|62772.9|62755|62748.9|62731.3|696
1596739500000|2020-08-06 18:45:00|62752.9|62732.9|62752.6|62732.6|62769.4|62750.7|62749.6|62731.7|668
1596739800000|2020-08-06 18:50:00|62749.1|62734.1|62755.4|62735.4|62755.4|62738.8|62735.9|62717.4|681
1596740100000|2020-08-06 18:55:00|62756|62736|62754.4|62734.4|62769.8|62751.7|62744.9|62726.9|781
1596740400000|2020-08-06 19:00:00|62754.6|62734.6|62732.3|62717.3|62776.4|62758.3|62727.5|62707.5|875
1596740700000|2020-08-06 19:05:00|62732.7|62717.7|62763.6|62748.6|62773.6|62753.9|62730.4|62714|778
1596741000000|2020-08-06 19:10:00|62763.7|62748.7|62751|62731|62813.4|62793.4|62744|62724|886
1596741300000|2020-08-06 19:15:00|62751.7|62731.7|62747.3|62732.3|62761|62743|62729.2|62709.2|823
1596741600000|2020-08-06 19:20:00|62747.5|62732.5|62751.7|62731.7|62753.5|62734.2|62738|62719.5|713
1596741900000|2020-08-06 19:25:00|62753.2|62733.2|62765.2|62745.2|62773.7|62754.5|62752.6|62732.6|688
1596742200000|2020-08-06 19:30:00|62765.3|62745.3|62766.3|62746.3|62770.7|62752.1|62749.3|62730.1|689
1596742500000|2020-08-06 19:35:00|62766.2|62746.2|62771|62756|62780.2|62760.2|62762.9|62743.1|703
1596742800000|2020-08-06 19:40:00|62771.1|62756.1|62785.5|62765.5|62787.4|62769.7|62771|62754.8|653
1596743100000|2020-08-06 19:45:00|62785.6|62765.6|62792.4|62772.4|62803|62783.4|62777.1|62759.8|640
1596743400000|2020-08-06 19:50:00|62791.9|62771.9|62764.5|62749.5|62793.1|62775.7|62759.6|62741.1|715
1596743700000|2020-08-06 19:55:00|62764.2|62749.2|62752|62737|62774.5|62757.1|62752|62734.4|722
1596744000000|2020-08-06 20:00:00|62751.6|62736.6|62739.7|62719.7|62768.8|62749.9|62738.9|62718.9|717
1596744300000|2020-08-06 20:05:00|62739.1|62719.1|62734.1|62714.1|62750.9|62730.9|62733|62713|530
1596744600000|2020-08-06 20:10:00|62734|62714|62732.8|62712.8|62744.7|62724.7|62727.8|62710.5|502
1596744900000|2020-08-06 20:15:00|62734|62714|62726.3|62706.3|62734.3|62717.2|62723.3|62703.3|386
1596745200000|2020-08-06 20:20:00|62726|62706|62729.1|62709.1|62729.9|62709.9|62723.2|62705.4|310
1596745500000|2020-08-06 20:25:00|62728.9|62708.9|62729.4|62709.4|62737.2|62717.2|62725.7|62705.7|284
1596745800000|2020-08-06 20:30:00|62729.2|62709.2|62741.5|62721.5|62741.9|62722.2|62727.2|62707.2|465
1596746100000|2020-08-06 20:35:00|62741.6|62721.6|62748.6|62728.6|62754.8|62737.7|62733.1|62714.7|613
1596746400000|2020-08-06 20:40:00|62748.5|62728.5|62744.9|62724.9|62751.9|62731.9|62738.4|62720.7|454
1596746700000|2020-08-06 20:45:00|62744.7|62724.7|62746.9|62726.9|62749.8|62729.8|62739.6|62719.6|400
1596747000000|2020-08-06 20:50:00|62745.3|62725.3|62738.9|62718.9|62745.5|62725.5|62732.3|62712.3|551
1596747300000|2020-08-06 20:55:00|62738.7|62718.7|62738.5|62718.5|62748.4|62723.6|62731.4|62711.4|730
1596747600000|2020-08-06 21:00:00|62738.8|62718.8|62785.2|62700.1|62785.2|62718.8|62736.9|62700.1|96
1596747900000|2020-08-06 21:05:00|62788.2|62693.2|62776.9|62686.4|62789|62715.1|62758|62675.8|128
1596748200000|2020-08-06 21:10:00|62773|62687.4|62777.3|62700.2|62791.7|62707.1|62767.2|62678.5|455
1596748500000|2020-08-06 21:15:00|62773.5|62711|62787.9|62692.9|62793.3|62720|62770.9|62685.4|281
1596748800000|2020-08-06 21:20:00|62788.3|62693.3|62775.1|62694.9|62791.4|62707|62748|62669.8|214
1596749100000|2020-08-06 21:25:00|62775.7|62689.4|62762.7|62697.1|62784.7|62708.8|62756.5|62672.5|170
1596749400000|2020-08-06 21:30:00|62762.1|62696.3|62746.2|62691.9|62766.9|62703.4|62741.8|62678|326
1596749700000|2020-08-06 21:35:00|62748.6|62693.5|62747.6|62687.4|62751.9|62699|62741.7|62684.2|224
1596750000000|2020-08-06 21:40:00|62747.5|62687.3|62746.9|62688.6|62749.9|62695.1|62742.8|62677.4|253
1596750300000|2020-08-06 21:45:00|62748.6|62692.7|62739.9|62676.6|62752.7|62694.9|62734|62668.1|306
1596750600000|2020-08-06 21:50:00|62738.8|62677|62737.4|62694.6|62746.6|62696.3|62730.6|62665.3|239
1596750900000|2020-08-06 21:55:00|62738.1|62694.2|62743.1|62695.4|62749.7|62700.5|62735.8|62684.5|361
1596751200000|2020-08-06 22:00:00|62743.5|62700.4|62722.3|62684.1|62744.4|62700.4|62715.6|62673.6|417
1596751500000|2020-08-06 22:05:00|62721.1|62686.3|62725|62698.2|62731.2|62702.8|62721.1|62683|305
1596751800000|2020-08-06 22:10:00|62724.9|62697.7|62731|62696.4|62731.6|62703.4|62724|62692.7|253
1596752100000|2020-08-06 22:15:00|62732.4|62694.5|62732|62707.3|62733.5|62707.9|62723.2|62694.1|326
1596752400000|2020-08-06 22:20:00|62732.5|62707|62712.7|62684.1|62732.5|62707.3|62711.8|62683.9|434
1596752700000|2020-08-06 22:25:00|62712.3|62684.3|62709.7|62683|62716.1|62690.7|62707.1|62678.4|420
1596753000000|2020-08-06 22:30:00|62710|62683.2|62717.2|62689.4|62719.2|62693|62708.7|62681.7|1096
1596753300000|2020-08-06 22:35:00|62717.1|62689.3|62720.4|62693.3|62723.5|62695.7|62715.9|62686.9|1065
1596753600000|2020-08-06 22:40:00|62720.2|62693.4|62718.5|62692.3|62720.3|62694.1|62712.8|62685.2|1072
1596753900000|2020-08-06 22:45:00|62718.4|62691.3|62714.4|62689.1|62721.6|62695.6|62714.1|62686.8|1074
1596754200000|2020-08-06 22:50:00|62714.7|62688.5|62706.1|62677.1|62715.8|62690.1|62702.4|62674.8|638
1596754500000|2020-08-06 22:55:00|62705.9|62677.7|62710.5|62687.3|62717.6|62689.3|62700.6|62674.8|335
1596754800000|2020-08-06 23:00:00|62712|62687|62722.5|62697.6|62727.6|62701.6|62710.3|62680.9|946
1596755100000|2020-08-06 23:05:00|62722.1|62697.5|62717.5|62691.6|62725.7|62700.6|62713.2|62688.2|918
1596755400000|2020-08-06 23:10:00|62717.4|62691.5|62742.8|62715.1|62745|62717.9|62715.3|62690.2|844
1596755700000|2020-08-06 23:15:00|62742.9|62712.7|62743.6|62716.2|62747.2|62719|62739.5|62712.7|350
1596756000000|2020-08-06 23:20:00|62743.4|62716.1|62746.5|62719.9|62751.9|62727.1|62742.3|62715.8|669
1596756300000|2020-08-06 23:25:00|62746.4|62719.8|62742.7|62718.6|62747.2|62722.1|62740.8|62714.5|823
1596756600000|2020-08-06 23:30:00|62743.6|62718.7|62731.9|62711.9|62745.3|62720.8|62730.6|62708.9|361
1596756900000|2020-08-06 23:35:00|62737.2|62712.7|62734.5|62714.5|62744.6|62721.1|62730.8|62710.8|285
1596757200000|2020-08-06 23:40:00|62734.2|62714.2|62743.1|62720.3|62750.8|62728.2|62733.7|62713.3|439
1596757500000|2020-08-06 23:45:00|62741.7|62720.5|62745.4|62725.4|62752.2|62730.9|62739.8|62719.7|307
1596757800000|2020-08-06 23:50:00|62745.5|62725.5|62735.5|62715.5|62754|62728.6|62734.4|62714.4|429
1596758100000|2020-08-06 23:55:00|62735.7|62715.7|62742.5|62717.7|62748.9|62723.9|62732.5|62712.5|413
1596758400000|2020-08-07 00:00:00|62739.4|62716.8|62737.6|62717.6|62760.2|62737|62735|62715|575
1596758700000|2020-08-07 00:05:00|62738|62718|62729.7|62709.7|62741.7|62721.7|62726.7|62706.7|584
1596759000000|2020-08-07 00:10:00|62730.7|62710.7|62739.1|62719.1|62745.1|62724.2|62725.7|62705.7|592
1596759300000|2020-08-07 00:15:00|62738.9|62718.9|62728.4|62708.4|62738.9|62718.9|62724.2|62704.2|465
1596759600000|2020-08-07 00:20:00|62728.9|62708.9|62738.6|62718.6|62740.3|62720.3|62723.1|62703|568
1596759900000|2020-08-07 00:25:00|62738.9|62718.9|62729|62709|62738.9|62718.9|62727.7|62707.7|510
1596760200000|2020-08-07 00:30:00|62727.5|62707.5|62706.7|62686.7|62730.6|62710.6|62706|62686|594
1596760500000|2020-08-07 00:35:00|62706.5|62686.5|62720.9|62700.9|62733.8|62713.8|62705.2|62685.2|530
1596760800000|2020-08-07 00:40:00|62722.6|62702.6|62744.5|62724.5|62746|62726|62722.3|62702.3|527
1596761100000|2020-08-07 00:45:00|62744.7|62724.7|62747.1|62727.1|62753.3|62733.3|62733.8|62713.8|531
1596761400000|2020-08-07 00:50:00|62747.3|62727.3|62762.8|62742.8|62762.8|62742.8|62738.5|62718.5|659
1596761700000|2020-08-07 00:55:00|62761.7|62741.7|62747.4|62727.4|62761.7|62741.7|62745.7|62725.7|630
1596762000000|2020-08-07 01:00:00|62747.6|62727.6|62768.8|62748.8|62771.4|62751.4|62746.1|62726.1|758
1596762300000|2020-08-07 01:05:00|62768.9|62748.9|62766.9|62746.9|62769|62749|62757.2|62737.2|646
1596762600000|2020-08-07 01:10:00|62767|62747|62755.6|62735.6|62767.3|62747.3|62749.6|62729.6|729
1596762900000|2020-08-07 01:15:00|62755.8|62735.8|62757.2|62737.2|62778.7|62758.7|62752|62732|743
1596763200000|2020-08-07 01:20:00|62757.7|62737.7|62767.9|62747.9|62771.2|62751.2|62753.5|62733.5|628
1596763500000|2020-08-07 01:25:00|62768|62748|62777.2|62757.2|62790.2|62770.2|62767.7|62747.7|778
1596763800000|2020-08-07 01:30:00|62777|62757|62773.9|62753.9|62787.7|62767.7|62758.7|62738.7|779
1596764100000|2020-08-07 01:35:00|62773.8|62753.8|62791.5|62771.5|62805.9|62785.9|62767.8|62747.8|813
1596764400000|2020-08-07 01:40:00|62791.3|62771.3|62798.2|62778.2|62800|62780|62785.1|62765.1|754
1596764700000|2020-08-07 01:45:00|62797.9|62777.9|62782.5|62762.5|62801|62781|62781.6|62761.6|670
1596765000000|2020-08-07 01:50:00|62781.4|62761.4|62778.6|62758.6|62784.5|62764.5|62771.3|62751.3|633
1596765300000|2020-08-07 01:55:00|62778.7|62758.7|62777.6|62757.6|62788|62768|62775.6|62755.6|596
1596765600000|2020-08-07 02:00:00|62778.9|62758.9|62779.2|62759.2|62789.1|62769.1|62774.7|62754.7|591
1596765900000|2020-08-07 02:05:00|62779.3|62759.3|62782|62762|62787.3|62767.3|62776.9|62756.9|555
1596766200000|2020-08-07 02:10:00|62781.9|62761.9|62795.5|62775.5|62802.2|62782.2|62781.7|62761.7|600
1596766500000|2020-08-07 02:15:00|62795.4|62775.4|62806.8|62786.8|62811.3|62791.3|62794.3|62774.3|594
1596766800000|2020-08-07 02:20:00|62806.7|62786.7|62801.3|62781.3|62807.5|62787.5|62795.5|62775.5|544
1596767100000|2020-08-07 02:25:00|62801.2|62781.2|62894.6|62874|62900.5|62877.6|62801.2|62781.2|913
1596767400000|2020-08-07 02:30:00|62891.9|62871.9|62869.7|62849.7|62899.4|62879.3|62868.8|62848.8|919
1596767700000|2020-08-07 02:35:00|62870.3|62850.3|62882.1|62862.1|62890.6|62870.6|62868.1|62848.1|716
1596768000000|2020-08-07 02:40:00|62882.3|62862.3|62882.3|62862.3|62892.4|62872.4|62877.2|62857.2|689
1596768300000|2020-08-07 02:45:00|62882.1|62862.1|62888.1|62868.1|62895.6|62875.6|62881.9|62861.9|633
1596768600000|2020-08-07 02:50:00|62888.4|62868.4|62936.3|62916.3|62948|62928|62887.2|62867.2|807
1596768900000|2020-08-07 02:55:00|62936.2|62916.2|62935.3|62915.3|62970.3|62950.3|62919.7|62899.7|856
1596769200000|2020-08-07 03:00:00|62935.1|62915.1|62927.3|62907.3|62942.9|62922.9|62925.8|62905.8|783
1596769500000|2020-08-07 03:05:00|62927.1|62907.1|62938.3|62918.3|62940.9|62920.9|62925.1|62905.1|734
1596769800000|2020-08-07 03:10:00|62937.2|62917.2|62945.8|62925.8|62968.5|62948.5|62937.2|62917.2|769
1596770100000|2020-08-07 03:15:00|62945.9|62925.9|62941|62921|62951.1|62931.1|62937.5|62917.5|582
1596770400000|2020-08-07 03:20:00|62941.5|62921.5|62948.4|62928.4|62956.6|62936.6|62939.8|62919.8|663
1596770700000|2020-08-07 03:25:00|62949.3|62929.3|62993.7|62973.7|62999.9|62979.9|62947.3|62927.3|727
1596771000000|2020-08-07 03:30:00|62993.1|62973.1|62983.7|62963.7|62993.2|62973.2|62963.1|62943.1|858
1596771300000|2020-08-07 03:35:00|62983.6|62963.6|63012|62992|63012.8|62992.8|62982.6|62962.6|832
1596771600000|2020-08-07 03:40:00|63011.7|62991.7|63006.3|62986.3|63016.1|62996.1|62993.1|62973.1|778
1596771900000|2020-08-07 03:45:00|63006.4|62986.4|62983.9|62963.9|63007.2|62987.2|62981.2|62961.2|757
1596772200000|2020-08-07 03:50:00|62983.1|62963.1|62997.1|62977.1|63005|62985|62981.4|62961.4|705
1596772500000|2020-08-07 03:55:00|62996.9|62976.9|63006|62986|63022.8|63002.8|62992.5|62972.5|787
1596772800000|2020-08-07 04:00:00|63005.7|62985.7|63015.1|62995.1|63041|63021|62997.7|62977.7|871
1596773100000|2020-08-07 04:05:00|63014.9|62994.9|62968.1|62948.1|63025.2|63005.2|62967.8|62947.8|856
1596773400000|2020-08-07 04:10:00|62967.9|62947.9|62978.9|62958.9|62983.2|62963.2|62958|62938|785
1596773700000|2020-08-07 04:15:00|62978.7|62958.7|62971.3|62951.3|62987.7|62967.7|62970.8|62950.8|619
1596774000000|2020-08-07 04:20:00|62972|62952|62961.5|62941.5|62982.1|62962.1|62961.1|62941.1|546
1596774300000|2020-08-07 04:25:00|62961.4|62941.4|62982.4|62962.4|62985.3|62965.3|62961.4|62941.4|623
1596774600000|2020-08-07 04:30:00|62982.5|62962.5|62961.9|62941.9|62982.5|62962.5|62955.9|62935.9|611
1596774900000|2020-08-07 04:35:00|62963.6|62943.6|62956.9|62936.9|62967.8|62947.8|62955.8|62935.8|556
1596775200000|2020-08-07 04:40:00|62956.8|62936.8|62957.4|62937.4|62969|62949|62952.6|62932.6|616
1596775500000|2020-08-07 04:45:00|62957.3|62937.3|62960.6|62940.6|62960.7|62940.7|62949.7|62929.7|530
1596775800000|2020-08-07 04:50:00|62960.4|62940.4|62952.2|62932.2|62960.7|62940.7|62951.2|62931.2|429
1596776100000|2020-08-07 04:55:00|62951.9|62931.9|62960.9|62940.9|62961.1|62941.1|62947.8|62927.8|588
1596776400000|2020-08-07 05:00:00|62961.2|62941.2|62962.1|62942.1|62967.2|62947.2|62955|62935|716
1596776700000|2020-08-07 05:05:00|62961.6|62941.6|62988.3|62968.3|62988.4|62968.4|62958.1|62938.1|640
1596777000000|2020-08-07 05:10:00|62988.4|62968.4|62973.8|62953.8|62989.6|62969.6|62970.5|62950.5|725
1596777300000|2020-08-07 05:15:00|62970.7|62950.7|62969.7|62949.7|62973.4|62956|62958.1|62939.6|565
1596777600000|2020-08-07 05:20:00|62969.8|62949.8|62949.5|62929.5|62969.8|62949.8|62944.6|62926.5|629
1596777900000|2020-08-07 05:25:00|62949.4|62929.4|62950.1|62930.1|62959.7|62940.5|62946.6|62927.2|476
1596778200000|2020-08-07 05:30:00|62946.6|62931.6|62946.8|62926.8|62957.1|62939.2|62943|62923|635
1596778500000|2020-08-07 05:35:00|62946.9|62926.9|62945|62925|62948.9|62930.5|62932|62914.5|545
1596778800000|2020-08-07 05:40:00|62944.9|62924.9|62921.6|62901.6|62946.4|62928.4|62921.3|62901.3|563
1596779100000|2020-08-07 05:45:00|62921.9|62901.9|62912|62897|62930.1|62912.2|62908.7|62891.4|627
1596779400000|2020-08-07 05:50:00|62911.8|62896.8|62918.9|62903.9|62919.9|62904.9|62909.2|62890.3|546
1596779700000|2020-08-07 05:55:00|62918.8|62903.8|62921.8|62901.8|62925.5|62908.2|62915.6|62896.9|568
1596780000000|2020-08-07 06:00:00|62921.2|62901.2|62918.1|62903.1|62924.7|62907.3|62907.8|62887.8|734
1596780300000|2020-08-07 06:05:00|62918.3|62903.3|62920.4|62900.4|62920.7|62903.8|62896.4|62879.1|744
1596780600000|2020-08-07 06:10:00|62920.2|62900.2|62935.8|62920.8|62943.9|62926|62908.4|62890.6|726
1596780900000|2020-08-07 06:15:00|62935.7|62920.7|62901|62886|62940.7|62924.1|62896.1|62878.4|812
1596781200000|2020-08-07 06:20:00|62900.9|62885.9|62928.3|62908.3|62928.4|62910.4|62893.2|62876.1|695
1596781500000|2020-08-07 06:25:00|62928.4|62908.4|62900.6|62885.6|62930.2|62911.5|62898|62883|694
1596781800000|2020-08-07 06:30:00|62900.2|62885.2|62912|62897|62922.7|62907.7|62898.2|62881.8|627
1596782100000|2020-08-07 06:35:00|62914.3|62899.3|62915.6|62900.6|62922.4|62906.2|62906.1|62891.1|700
1596782400000|2020-08-07 06:40:00|62914.6|62899.6|62930.8|62910.8|62938.5|62923.5|62908.5|62893.5|667
1596782700000|2020-08-07 06:45:00|62930.7|62910.7|62944.9|62929.9|62951.3|62936.3|62922|62907|779
1596783000000|2020-08-07 06:50:00|62945|62930|62916|62901|62953.2|62938.2|62915.3|62900|714
1596783300000|2020-08-07 06:55:00|62915.6|62900.6|62982.9|62962.9|62988.9|62972.3|62915.1|62900.1|976
1596783600000|2020-08-07 07:00:00|62981.6|62961.6|62944.1|62929.1|62981.6|62964.2|62916.1|62901.1|939
1596783900000|2020-08-07 07:05:00|62945.9|62930.9|62919.6|62904.6|62946.2|62931.2|62909.5|62894.5|835
1596784200000|2020-08-07 07:10:00|62920.1|62905.1|62900.8|62885.8|62928.6|62912.6|62900.6|62885.6|845
1596784500000|2020-08-07 07:15:00|62899.8|62884.8|62901.5|62886.5|62901.6|62886.6|62877.6|62862.6|856
1596784800000|2020-08-07 07:20:00|62901.2|62886.2|62906.7|62891.7|62923.3|62908.3|62901.2|62886.2|804
1596785100000|2020-08-07 07:25:00|62906.5|62891.5|62941.3|62926.3|62950|62935|62903.9|62888.9|758
1596785400000|2020-08-07 07:30:00|62941.4|62926.4|62933.5|62918.5|62953.8|62937.9|62928.5|62913.5|866
1596785700000|2020-08-07 07:35:00|62936.1|62921.1|62953.5|62938.5|62960.6|62945.6|62932.4|62915.9|812
1596786000000|2020-08-07 07:40:00|62953.3|62938.3|62927|62912|62957|62939.3|62909.8|62894.6|830
1596786300000|2020-08-07 07:45:00|62927.5|62912.5|62936.5|62921.5|62947.8|62932.8|62925.4|62908.6|882
1596786600000|2020-08-07 07:50:00|62936.1|62921.1|62953.8|62938.8|62963.3|62947.6|62930.4|62915|874
1596786900000|2020-08-07 07:55:00|62953.4|62938.4|62927.3|62912.3|62965.1|62947.6|62920|62905|811
1596787200000|2020-08-07 08:00:00|62927.9|62912.9|62999.6|62984.6|63006.4|62991.1|62927.5|62912.5|981
1596787500000|2020-08-07 08:05:00|63000.2|62985.2|63012.4|62997.4|63012.8|62997.8|62993.4|62978.4|943
1596787800000|2020-08-07 08:10:00|63012.1|62997.1|62992.7|62977.7|63028.1|63013.1|62986.4|62971.4|858
1596788100000|2020-08-07 08:15:00|62992.3|62977.3|62965.6|62950.6|62995.5|62980.5|62965.3|62948|877
1596788400000|2020-08-07 08:20:00|62965.9|62950.9|62969.9|62954.9|62980|62965|62961.1|62944.5|771
1596788700000|2020-08-07 08:25:00|62969.8|62954.8|62983.1|62968.1|62983.1|62968.1|62961.3|62946.3|742
1596789000000|2020-08-07 08:30:00|62983.4|62968.4|63004.3|62989.3|63021|63006|62975.6|62960.6|857
1596789300000|2020-08-07 08:35:00|63004.2|62989.2|62994.6|62979.6|63005.9|62990.9|62983.4|62968.4|863
1596789600000|2020-08-07 08:40:00|62994.4|62979.4|62986.8|62971.8|62998.2|62983.2|62968.2|62953.2|846
1596789900000|2020-08-07 08:45:00|62986.6|62971.6|62983.9|62968.9|62994.8|62979.8|62977.2|62962.2|757
1596790200000|2020-08-07 08:50:00|62983.8|62968.8|62977.2|62962.2|62992.5|62977.5|62964|62949|766
1596790500000|2020-08-07 08:55:00|62977.3|62962.3|62965.9|62950.9|62989.2|62974.2|62965.3|62950.3|783
1596790800000|2020-08-07 09:00:00|62965.6|62950.6|63000.6|62985.6|63001.1|62986.1|62946.3|62931.3|881
1596791100000|2020-08-07 09:05:00|63000.5|62985.5|62999.4|62984.4|63030.7|63015.7|62992.6|62977.6|904
1596791400000|2020-08-07 09:10:00|62999.3|62984.3|63015.6|62995.6|63069.1|63049.1|62999.2|62984.2|876
1596791700000|2020-08-07 09:15:00|63015.7|62995.7|63009.9|62994.9|63027.6|63012.3|62994.7|62979.7|844
1596792000000|2020-08-07 09:20:00|63009.5|62994.5|62997.9|62982.9|63018.7|63003.7|62991.9|62976.9|820
1596792300000|2020-08-07 09:25:00|62998|62983|63006.3|62991.3|63016.7|63001.7|62994.6|62979.6|810
1596792600000|2020-08-07 09:30:00|63006.7|62991.7|63037.8|63022.8|63041.6|63024.4|63006.7|62991.7|843
1596792900000|2020-08-07 09:35:00|63038|63023|63069.2|63054.2|63092.3|63077.3|63036.7|63020.9|956
1596793200000|2020-08-07 09:40:00|63069.1|63054.1|63067.3|63052.3|63086.3|63068.8|63063.3|63048.3|842
1596793500000|2020-08-07 09:45:00|63067.5|63052.5|63073.3|63058.3|63074.3|63059.3|63056.7|63041.7|813
1596793800000|2020-08-07 09:50:00|63073|63058|63048.6|63033.6|63081|63066|63048.3|63033.3|774
1596794100000|2020-08-07 09:55:00|63048.3|63033.3|63047.6|63032.6|63069.2|63053|63046.1|63031.1|754
1596794400000|2020-08-07 10:00:00|63047.9|63032.9|63053|63038|63072.8|63057.8|63040.6|63025.6|730
1596794700000|2020-08-07 10:05:00|63054.5|63039.5|63048.4|63033.4|63063|63048|63033.2|63018.2|728
1596795000000|2020-08-07 10:10:00|63048.5|63033.5|63053.6|63038.6|63070.5|63055.5|63047.6|63032.6|827
1596795300000|2020-08-07 10:15:00|63053.5|63038.5|63059.8|63044.8|63064|63049|63038.6|63023.6|789
1596795600000|2020-08-07 10:20:00|63060.1|63045.1|63022.3|63007.3|63065.4|63050.4|63012.6|62997.6|817
1596795900000|2020-08-07 10:25:00|63022.5|63007.5|63061.6|63046.6|63074.3|63057.5|63014.2|62999|794
1596796200000|2020-08-07 10:30:00|63061.9|63046.9|63060.7|63045.7|63068.6|63053.6|63048.4|63033.4|724
1596796500000|2020-08-07 10:35:00|63060.9|63045.9|63043.8|63028.8|63060.9|63045.9|63036.6|63021.6|717
1596796800000|2020-08-07 10:40:00|63044.1|63029.1|63028.4|63013.4|63048.5|63033.5|63022.5|63007.5|765
1596797100000|2020-08-07 10:45:00|63028.6|63013.6|63034.4|63019.4|63045.7|63030.5|63019.7|63004.7|799
1596797400000|2020-08-07 10:50:00|63034.6|63019.6|63023|63008|63041|63026|63020.1|63005.1|733
1596797700000|2020-08-07 10:55:00|63023.7|63008.7|63017.2|63002.2|63035.4|63020.4|63017.2|63002.2|862
1596798000000|2020-08-07 11:00:00|63017.6|63002.6|63025.4|63010.4|63046.8|63031.8|63014.2|62998.3|863
1596798300000|2020-08-07 11:05:00|63025.3|63010.3|63020.6|63005.6|63028.5|63012.5|63009.9|62994.9|650
1596798600000|2020-08-07 11:10:00|63020.5|63005.5|63015.4|62995.4|63041.3|63026.3|63004.2|62984.2|771
1596798900000|2020-08-07 11:15:00|63013|62998|63026.7|63011.7|63032.6|63016|63002.3|62985.2|718
1596799200000|2020-08-07 11:20:00|63028|63008|63026.6|63011.6|63028.3|63013.3|63010.9|62995.5|760
1596799500000|2020-08-07 11:25:00|63026.9|63011.9|63042.2|63027.2|63054.7|63039.7|63022.9|63007.9|807
1596799800000|2020-08-07 11:30:00|63043|63028|63026.2|63011.2|63052|63034.3|63025.9|63008.5|732
1596800100000|2020-08-07 11:35:00|63026.6|63011.6|63049.8|63034.8|63052.7|63035|63016.8|62999.7|704
1596800400000|2020-08-07 11:40:00|63050|63035|63061.9|63041.9|63079.6|63062.9|63050|63033.3|825
1596800700000|2020-08-07 11:45:00|63061.8|63041.8|63061.7|63046.7|63076|63058.3|63056.7|63039.3|783
1596801000000|2020-08-07 11:50:00|63062.1|63047.1|63061.6|63046.6|63065.1|63048.9|63044.8|63026.7|696
1596801300000|2020-08-07 11:55:00|63061.7|63046.7|63034.1|63019.1|63070.8|63055.8|63027.5|63012.5|819
1596801600000|2020-08-07 12:00:00|63033.7|63018.7|63047.8|63032.8|63055.1|63037.8|63019.2|63001.5|907
1596801900000|2020-08-07 12:05:00|63047.6|63032.6|63047.4|63032.4|63050.2|63034.7|63032|63017|721
1596802200000|2020-08-07 12:10:00|63046.8|63031.8|63039.1|63024.1|63060.5|63045.5|63032.8|63017.6|691
1596802500000|2020-08-07 12:15:00|63039.6|63024.6|63067.5|63052.5|63069.4|63054.4|63031.5|63016.5|705
1596802800000|2020-08-07 12:20:00|63067.7|63052.7|63027.7|63012.7|63069.5|63054.5|63023.3|63008.3|806
1596803100000|2020-08-07 12:25:00|63027.5|63012.5|63029.9|62955.1|63036.6|63014.7|62987.6|62947.7|800
1596803400000|2020-08-07 12:30:00|63031.2|62954.8|63003.4|62983.4|63118.4|63098.4|62970|62950|1155
1596803700000|2020-08-07 12:35:00|63000.2|62980.2|63025.5|63005.5|63060.4|63040.7|62998.7|62978.7|1120
1596804000000|2020-08-07 12:40:00|63021.9|63006.9|62912|62892|63021.9|63006.9|62886.4|62866.8|1118
1596804300000|2020-08-07 12:45:00|62911.3|62891.3|62932.1|62912.1|62945.6|62927.1|62904.6|62885.6|1061
1596804600000|2020-08-07 12:50:00|62932.2|62912.2|62903.8|62888.8|62941.2|62921.2|62890.3|62873.7|1022
1596804900000|2020-08-07 12:55:00|62905.9|62885.9|62961.6|62946.6|62965.7|62949.2|62902.2|62885.8|935
1596805200000|2020-08-07 13:00:00|62960.9|62945.9|62978.5|62963.5|62990.8|62972.9|62950.3|62933|943
1596805500000|2020-08-07 13:05:00|62978.7|62963.7|63072|63052|63073.7|63054.6|62976.6|62960.7|1031
1596805800000|2020-08-07 13:10:00|63071.3|63051.3|63101.8|63086.8|63151.5|63131.5|63066.5|63046.5|1094
1596806100000|2020-08-07 13:15:00|63101.7|63086.7|63216.8|63196.8|63229.5|63209.5|63087.3|63072.3|1059
1596806400000|2020-08-07 13:20:00|63213.9|63193.9|63269.9|63249.9|63270.1|63250.1|63188.2|63171|1066
1596806700000|2020-08-07 13:25:00|63270|63250|63289|63269|63303.2|63283.2|63234.5|63214.5|1092
1596807000000|2020-08-07 13:30:00|63290.8|63270.8|63244.4|63224.4|63296.7|63279|63242.1|63222.1|1096
1596807300000|2020-08-07 13:35:00|63244.3|63224.3|63290.9|63270.9|63293.1|63273.9|63243.8|63223.8|1044
1596807600000|2020-08-07 13:40:00|63291|63271|63288.2|63273.2|63304|63289|63265.7|63245.7|1063
1596807900000|2020-08-07 13:45:00|63287.2|63272.2|63294.9|63279.9|63322.6|63302.6|63274|63258.6|1085
1596808200000|2020-08-07 13:50:00|63294.6|63279.6|63303.9|63288.9|63320.1|63305.1|63289.8|63274.8|1013
1596808500000|2020-08-07 13:55:00|63302.6|63287.6|63278.6|63258.6|63311.8|63296.8|63271.6|63256.6|1001
1596808800000|2020-08-07 14:00:00|63278.4|63258.4|63321.3|63306.3|63345.6|63327.2|63272.1|63257.1|1070
1596809100000|2020-08-07 14:05:00|63322|63307|63329|63314|63369.1|63352|63313.3|63298.3|1043
1596809400000|2020-08-07 14:10:00|63329.2|63314.2|63325.4|63305.4|63342.7|63327.2|63314.5|63294.5|1044
1596809700000|2020-08-07 14:15:00|63325.9|63305.9|63338.1|63323.1|63362.1|63342.1|63314.5|63298.1|989
1596810000000|2020-08-07 14:20:00|63338.4|63323.4|63355.2|63335.2|63368.4|63350.5|63335.3|63319.5|1008
1596810300000|2020-08-07 14:25:00|63355.3|63335.3|63322.7|63307.7|63366.1|63348.1|63319.1|63302|1007
1596810600000|2020-08-07 14:30:00|63323|63308|63266.6|63251.6|63325.5|63310.5|63247.2|63232.2|1071
1596810900000|2020-08-07 14:35:00|63266.2|63251.2|63261.7|63246.7|63299.7|63284.7|63249.7|63234.7|986
1596811200000|2020-08-07 14:40:00|63261|63246|63243.2|63228.2|63271|63256|63234|63217.8|971
1596811500000|2020-08-07 14:45:00|63243.3|63228.3|63217.8|63202.8|63254.1|63239.1|63208.4|63193.4|1011
1596811800000|2020-08-07 14:50:00|63217.6|63202.6|63190.9|63175.9|63234.7|63219.7|63188.9|63173.9|1008
1596812100000|2020-08-07 14:55:00|63190.8|63175.8|63182.7|63167.7|63200.5|63185.5|63171.7|63156.7|1035
1596812400000|2020-08-07 15:00:00|63182.4|63167.4|63194.2|63174.2|63210.3|63193.9|63180.6|63165.6|1015
1596812700000|2020-08-07 15:05:00|63193.2|63173.2|63154.6|63139.6|63209.1|63191.2|63151.1|63136.1|896
1596813000000|2020-08-07 15:10:00|63154.8|63139.8|63191.8|63176.8|63194.2|63179.2|63136.8|63121.8|1000
1596813300000|2020-08-07 15:15:00|63191.9|63176.9|63188.9|63173.9|63194.6|63179.6|63157.4|63142|934
1596813600000|2020-08-07 15:20:00|63188.8|63173.8|63189.4|63174.4|63196|63181|63168.2|63153|923
1596813900000|2020-08-07 15:25:00|63190.5|63175.5|63173.1|63158.1|63196.2|63179.1|63162|63145.4|894
1596814200000|2020-08-07 15:30:00|63172.1|63157.1|63190|63175|63199.3|63184.3|63165|63150|910
1596814500000|2020-08-07 15:35:00|63188.7|63173.7|63172.9|63157.9|63200.5|63185.5|63169.2|63153.8|897
1596814800000|2020-08-07 15:40:00|63172.8|63157.8|63181.5|63166.5|63195.3|63180.3|63165|63150|801
1596815100000|2020-08-07 15:45:00|63181.4|63166.4|63219.4|63204.4|63228.7|63211.4|63175.8|63159.9|868
1596815400000|2020-08-07 15:50:00|63219.8|63204.8|63249.7|63229.7|63258.2|63243.2|63218.4|63203.4|874
1596815700000|2020-08-07 15:55:00|63250|63230|63252.4|63237.4|63262.4|63245.6|63237.2|63222.2|898
1596816000000|2020-08-07 16:00:00|63252.6|63237.6|63229.5|63209.5|63254.3|63239.3|63228.3|63209.2|864
1596816300000|2020-08-07 16:05:00|63228.7|63208.7|63236.4|63216.4|63242.1|63222.1|63224.2|63204.2|750
1596816600000|2020-08-07 16:10:00|63236.2|63216.2|63237|63217|63241.1|63223.4|63226.3|63208|711
1596816900000|2020-08-07 16:15:00|63237.3|63217.3|63235.3|63215.3|63244|63224.6|63227.2|63209.5|608
1596817200000|2020-08-07 16:20:00|63235.2|63215.2|63245.3|63225.3|63272.9|63254.7|63229.4|63209.8|779
1596817500000|2020-08-07 16:25:00|63245.5|63225.5|63248|63233|63268|63248.3|63237.8|63221.6|727
1596817800000|2020-08-07 16:30:00|63247.9|63232.9|63256.7|63236.7|63266.6|63250.6|63246|63231|775
1596818100000|2020-08-07 16:35:00|63256.5|63236.5|63242.5|63227.5|63267.4|63249.6|63234.7|63217.4|769
1596818400000|2020-08-07 16:40:00|63241.2|63226.2|63274.7|63254.7|63275.2|63258|63238.6|63221.2|649
1596818700000|2020-08-07 16:45:00|63274.9|63254.9|63281.7|63266.7|63283.5|63267|63256.2|63239.4|741
1596819000000|2020-08-07 16:50:00|63279.7|63264.7|63278.9|63258.9|63297.7|63280.8|63271.8|63253.5|731
1596819300000|2020-08-07 16:55:00|63279.1|63259.1|63290.4|63275.4|63294|63276.3|63267|63252|820
1596819600000|2020-08-07 17:00:00|63290.2|63275.2|63280.4|63260.4|63296.9|63277.9|63267.1|63247.9|804
1596819900000|2020-08-07 17:05:00|63280.1|63260.1|63283.3|63263.3|63306.9|63286.9|63274.5|63257.6|799
1596820200000|2020-08-07 17:10:00|63283.2|63263.2|63276.3|63256.3|63293.2|63273.2|63274|63255.2|826
1596820500000|2020-08-07 17:15:00|63277|63257|63282.5|63262.5|63288.1|63269.6|63273.8|63255.3|751
1596820800000|2020-08-07 17:20:00|63282.7|63262.7|63279.3|63259.3|63284.6|63264.6|63263.6|63243.6|803
1596821100000|2020-08-07 17:25:00|63279.1|63259.1|63267.1|63252.1|63279.1|63259.1|63258.2|63238.2|732
1596821400000|2020-08-07 17:30:00|63269.7|63249.7|63266.4|63246.4|63270|63252.5|63257.7|63238.4|723
1596821700000|2020-08-07 17:35:00|63265.7|63245.7|63264.6|63244.6|63267.1|63247.1|63248.3|63229.8|729
1596822000000|2020-08-07 17:40:00|63264.4|63244.4|63257.4|63237.4|63279.7|63259.7|63253.5|63235.6|694
1596822300000|2020-08-07 17:45:00|63258|63238|63241.2|63221.2|63261.3|63241.3|63235|63216|745
1596822600000|2020-08-07 17:50:00|63241.4|63221.4|63234.2|63214.2|63247.3|63229.1|63231|63211|762
1596822900000|2020-08-07 17:55:00|63234.1|63214.1|63219.9|63204.9|63240.1|63220.1|63217.6|63198.6|762
1596823200000|2020-08-07 18:00:00|63220.1|63205.1|63208.5|63193.5|63227.2|63209.6|63205|63189.3|769
1596823500000|2020-08-07 18:05:00|63208.4|63193.4|63214.8|63199.8|63220.7|63204.8|63202.3|63187.3|760
1596823800000|2020-08-07 18:10:00|63214.9|63199.9|63213.4|63198.4|63219.8|63203.9|63207.6|63190.7|727
1596824100000|2020-08-07 18:15:00|63213.3|63198.3|63227|63212|63227.3|63212.3|63205.3|63189.9|754
1596824400000|2020-08-07 18:20:00|63226.9|63211.9|63221.7|63206.7|63235.9|63220.8|63221.6|63204.2|760
1596824700000|2020-08-07 18:25:00|63221.8|63206.8|63212.2|63192.2|63224.6|63208.3|63204.8|63187.4|657
1596825000000|2020-08-07 18:30:00|63213|63193|63202.7|63187.7|63213|63194.7|63194.1|63179.1|652
1596825300000|2020-08-07 18:35:00|63202.5|63187.5|63214.6|63199.6|63215.5|63200.5|63202|63187|609
1596825600000|2020-08-07 18:40:00|63214.8|63199.8|63207.5|63192.5|63217.6|63201.3|63202.4|63187.4|686
1596825900000|2020-08-07 18:45:00|63207.3|63192.3|63219.2|63204.2|63222.6|63205|63203.9|63186.9|634
1596826200000|2020-08-07 18:50:00|63217.9|63202.9|63213.2|63198.2|63220.9|63204.1|63207.4|63190.2|543
1596826500000|2020-08-07 18:55:00|63213.5|63198.5|63220.5|63205.5|63223.1|63205.6|63205.1|63188.4|591
1596826800000|2020-08-07 19:00:00|63221.2|63206.2|63207|63187|63222.7|63206.4|63200.8|63181.9|725
1596827100000|2020-08-07 19:05:00|63207.3|63187.3|63207.6|63187.6|63213.8|63197|63203.5|63184.2|628
1596827400000|2020-08-07 19:10:00|63207.1|63187.1|63213.4|63193.4|63218.6|63202.5|63201|63183|762
1596827700000|2020-08-07 19:15:00|63212.5|63192.5|63215|63200|63221.1|63204.6|63206.3|63188.6|679
1596828000000|2020-08-07 19:20:00|63214.7|63199.7|63209.8|63189.8|63220.2|63202.4|63201.3|63183.3|529
1596828300000|2020-08-07 19:25:00|63209.7|63189.7|63211.9|63191.9|63214.5|63194.7|63200.5|63182|585
1596828600000|2020-08-07 19:30:00|63212.2|63192.2|63218|63198|63226.4|63208.9|63202.8|63183.6|679
1596828900000|2020-08-07 19:35:00|63218.5|63198.5|63220|63200|63223.4|63205.7|63212.1|63194.4|692
1596829200000|2020-08-07 19:40:00|63220.1|63200.1|63211.8|63191.8|63226.2|63209|63207.9|63191.8|573
1596829500000|2020-08-07 19:45:00|63211.7|63191.7|63203.7|63183.7|63217|63200.2|63200.9|63183.3|515
1596829800000|2020-08-07 19:50:00|63203.4|63183.4|63193.9|63173.9|63209.1|63193.5|63188.6|63171.6|558
1596830100000|2020-08-07 19:55:00|63193.8|63173.8|63177.3|63162.3|63195.7|63178.1|63176|63158.1|715
1596830400000|2020-08-07 20:00:00|63178.1|63163.1|63187.3|63167.3|63196.6|63178.6|63175.9|63157.9|490
1596830700000|2020-08-07 20:05:00|63186.5|63171.5|63189.8|63174.8|63197.7|63178.9|63184.2|63165.6|377
1596831000000|2020-08-07 20:10:00|63189.4|63174.4|63200.6|63180.6|63201.1|63183.4|63186.3|63168.7|247
1596831300000|2020-08-07 20:15:00|63199.6|63179.6|63195.5|63180.5|63202|63184|63194.8|63176.7|275
1596831600000|2020-08-07 20:20:00|63195.6|63180.6|63194.2|63174.2|63199.5|63181.2|63188.2|63168.2|395
1596831900000|2020-08-07 20:25:00|63194.4|63174.4|63201.5|63181.5|63202.7|63182.7|63190.6|63172.5|320
1596832200000|2020-08-07 20:30:00|63200.4|63180.4|63189.2|63169.2|63201.8|63181.8|63187.8|63167.8|310
1596832500000|2020-08-07 20:35:00|63188.9|63168.9|63189.7|63169.7|63192.4|63172.4|63186.7|63166.7|277
1596832800000|2020-08-07 20:40:00|63190.3|63170.3|63205.2|63185.2|63206.8|63186.8|63190.3|63170.3|333
1596833100000|2020-08-07 20:45:00|63213.6|63193.6|63199.9|63179.9|63219.1|63193.6|63193.8|63171.7|333
1596833400000|2020-08-07 20:50:00|63201.8|63181.8|63203.1|63183.1|63221.2|63185|63196.1|63163.7|373
1596833700000|2020-08-07 20:55:00|63199.9|63179.9|63221.7|63172.2|63226.4|63191|63194.6|63161.1|313
1597003200000|2020-08-09 20:00:00|63249.1|63139.1|63219.8|63137.9|63262.2|63152.2|63219.8|63133.8|17
1597003500000|2020-08-09 20:05:00|63231.5|63121.5|63219.8|63137.9|63265.4|63155.4|63219.8|63121.5|6
1597003800000|2020-08-09 20:10:00|63265.4|63155.4|63265.4|63155.4|63265.6|63155.6|63265.2|63155.2|5
1597004100000|2020-08-09 20:15:00|63254.4|63144.4|63258.4|63148.4|63268.3|63158.3|63219.8|63121.5|7
1597004400000|2020-08-09 20:20:00|63258.1|63148.1|63216.6|63132.8|63268.3|63158.3|63216.6|63132.8|9
1597004700000|2020-08-09 20:25:00|63245.8|63135.8|63245.8|63135.8|63246.2|63136.2|63245.5|63135.5|7
1597005000000|2020-08-09 20:30:00|63245.5|63135.5|63245.8|63135.8|63246.2|63136.2|63245.5|63135.5|15
1597005300000|2020-08-09 20:35:00|63245.5|63135.5|63194.3|63128.6|63245.8|63135.8|63194.3|63105|16
1597005600000|2020-08-09 20:40:00|63195|63132.9|63201.8|63134.5|63201.8|63134.5|63195|63132.9|2
1597005900000|2020-08-09 20:45:00|63258.6|63148.6|63259.3|63149.3|63259.3|63149.3|63258.6|63148.6|9
1597006200000|2020-08-09 20:50:00|63258.9|63148.9|63201.6|63134.1|63259.3|63149.3|63197.1|63128.1|12
1597006500000|2020-08-09 20:55:00|63201.5|63138.8|63201.5|63134.1|63202.5|63138.8|63201.5|63134.1|7
1597006800000|2020-08-09 21:00:00|63201.6|63134|63206.6|63137.3|63249.2|63140.8|63197.7|63123|20
1597007100000|2020-08-09 21:05:00|63205.8|63134.2|63205.8|63134.2|63205.8|63134.2|63205.8|63134.2|1
1597007400000|2020-08-09 21:10:00|63208.4|63142|63205.1|63134.2|63249.9|63149.9|63205.1|63134.2|7
1597007700000|2020-08-09 21:15:00|63206.3|63137.3|63206.3|63137.3|63206.3|63137.3|63206.3|63137.3|1
1597008000000|2020-08-09 21:20:00|63194.4|63133.7|63223.3|63146.7|63232|63147.9|63194.4|63120.8|68
1597008300000|2020-08-09 21:25:00|63228|63144.6|63221.3|63138.6|63237.7|63148.2|63218.1|63131|78
1597008600000|2020-08-09 21:30:00|63221.7|63138.1|63237.5|63143.2|63242.5|63143.2|63217.9|63127.5|121
1597008900000|2020-08-09 21:35:00|63219.3|63140.6|63238.8|63142.9|63246.3|63148.8|63215.3|63136.8|97
1597009200000|2020-08-09 21:40:00|63223.4|63144.5|63228.5|63142.6|63239.6|63151.7|63212.8|63140.6|132
1597009500000|2020-08-09 21:45:00|63228.3|63143.6|63238.6|63161.4|63244.2|63161.4|63212.8|63142.5|124
1597009800000|2020-08-09 21:50:00|63236.1|63161.2|63233.3|63154.3|63239|63169|63223.1|63147.7|427
1597010100000|2020-08-09 21:55:00|63233.6|63152.9|63234.5|63154.4|63238.2|63164.2|63210|63149.9|449
1597010400000|2020-08-09 22:00:00|63233.6|63155.4|63218|63162.5|63233.9|63172.2|63206|63149.2|608
1597010700000|2020-08-09 22:05:00|63219.6|63163.5|63207.4|63170.2|63222.5|63174.2|63201.1|63158.7|439
1597011000000|2020-08-09 22:10:00|63207.3|63170.1|63205.1|63163.5|63231.1|63177.4|63199.6|63150.6|447
1597011300000|2020-08-09 22:15:00|63202.9|63165.4|63217.7|63181.5|63222.8|63181.5|63191|63151.5|368
1597011600000|2020-08-09 22:20:00|63217.5|63181|63266.1|63227.4|63280.3|63238.1|63212.8|63175.8|618
1597011900000|2020-08-09 22:25:00|63267.3|63227|63269|63230.4|63278.9|63238.6|63259|63218.2|524
1597012200000|2020-08-09 22:30:00|63270.8|63230.7|63243.3|63203.1|63273.2|63236.7|63233.6|63197.7|624
1597012500000|2020-08-09 22:35:00|63242.8|63203.5|63241.6|63208.3|63249.9|63209.8|63229.9|63196.2|589
1597012800000|2020-08-09 22:40:00|63241.8|63208.5|63238|63202.7|63245.3|63208.6|63225|63190.4|726
1597013100000|2020-08-09 22:45:00|63239.7|63202.1|63249.2|63209.7|63258.3|63221.1|63229.9|63195|484
1597013400000|2020-08-09 22:50:00|63244.6|63209.5|63253.3|63213.3|63256.8|63222.3|63240.4|63208|405
1597013700000|2020-08-09 22:55:00|63251.8|63215.1|63261.1|63226|63266|63232.3|63240.2|63202.5|556
1597014000000|2020-08-09 23:00:00|63262.1|63225.9|63239.4|63208.2|63262.1|63231.4|63233.4|63202|489
1597014300000|2020-08-09 23:05:00|63240.1|63207.1|63226.4|63197.2|63241.7|63210.2|63222.5|63190.4|590
1597014600000|2020-08-09 23:10:00|63226.7|63195.1|63235.7|63203.2|63238.5|63208.4|63223|63192.6|521
1597014900000|2020-08-09 23:15:00|63234.8|63204.4|63233.5|63203|63247.8|63214.2|63228.5|63199|387
1597015200000|2020-08-09 23:20:00|63232.5|63204.7|63234.5|63208.4|63244.4|63216.4|63230.2|63202|406
1597015500000|2020-08-09 23:25:00|63234.2|63208.1|63243|63214.7|63247|63218.5|63230.6|63201.6|395
1597015800000|2020-08-09 23:30:00|63243.3|63214|63231.2|63202.2|63246.9|63219.3|63228.7|63200.3|461
1597016100000|2020-08-09 23:35:00|63230.2|63202.8|63227|63198.8|63235.3|63205.9|63223|63194.5|385
1597016400000|2020-08-09 23:40:00|63226.9|63199.4|63230.6|63205.4|63237|63207.1|63218.3|63190.7|484
1597016700000|2020-08-09 23:45:00|63230|63205.8|63229.8|63199.1|63235.3|63208.4|63224.1|63194|405
1597017000000|2020-08-09 23:50:00|63230|63198.7|63228.6|63200.4|63235.8|63209.5|63222.2|63196|305
1597017300000|2020-08-09 23:55:00|63228.5|63200.3|63229.5|63205.7|63233.6|63206.5|63220.9|63196.4|322
1597017600000|2020-08-10 00:00:00|63230.1|63206.9|63210.6|63187.6|63230.6|63206.9|63208.2|63186.3|513
1597017900000|2020-08-10 00:05:00|63210.4|63187.3|63196.3|63176.3|63213.8|63188.7|63195.1|63173.6|542
1597018200000|2020-08-10 00:10:00|63196|63176|63191.7|63171.7|63197.9|63177.9|63185.3|63165.3|598
1597018500000|2020-08-10 00:15:00|63192.4|63172.4|63175.5|63155.5|63192.4|63172.4|63172.3|63152.3|586
1597018800000|2020-08-10 00:20:00|63175.6|63155.6|63183.7|63163.7|63185.8|63165.8|63171.7|63151.7|515
1597019100000|2020-08-10 00:25:00|63183.9|63163.9|63181.1|63161.1|63187.1|63165.8|63176.6|63156.6|408
1597019400000|2020-08-10 00:30:00|63181.3|63161.3|63176.2|63156.2|63186.8|63165.4|63174.1|63154.1|533
1597019700000|2020-08-10 00:35:00|63175.6|63155.6|63180.5|63160.5|63184.1|63164.1|63168.3|63148.3|496
1597020000000|2020-08-10 00:40:00|63180.1|63160.1|63182.1|63162.1|63187.2|63165.3|63175|63155|555
1597020300000|2020-08-10 00:45:00|63182.4|63162.4|63164|63144|63182.9|63162.9|63163.8|63143.8|441
1597020600000|2020-08-10 00:50:00|63163.5|63143.5|63158.8|63138.8|63168.4|63148.4|63157.1|63136.8|421
1597020900000|2020-08-10 00:55:00|63157.8|63137.8|63162.3|63142.3|63162.8|63142.8|63154.9|63134.9|458
1597021200000|2020-08-10 01:00:00|63164.3|63144.3|63184.2|63164.2|63185.1|63165.1|63160.8|63140.8|768
1597021500000|2020-08-10 01:05:00|63184|63164|63173.2|63153.2|63185|63165|63172|63152|556
1597021800000|2020-08-10 01:10:00|63173.4|63153.4|63160.5|63140.3|63179.5|63158.9|63157.3|63137.3|546
1597022100000|2020-08-10 01:15:00|63160.7|63139.8|63162.5|63142.2|63166.8|63145|63144.3|63124.3|676
1597022400000|2020-08-10 01:20:00|63162.9|63142.9|63179.4|63159.4|63185.4|63164.8|63161.8|63141.8|600
1597022700000|2020-08-10 01:25:00|63180.9|63157.9|63178.5|63158.5|63180.9|63160.4|63169.6|63149.6|509
1597023000000|2020-08-10 01:30:00|63178.7|63158.2|63162.6|63142.6|63179.2|63158.2|63158.6|63138.6|617
1597023300000|2020-08-10 01:35:00|63162.2|63142.2|63153.4|63133.4|63164.5|63143.4|63151.8|63131.2|624
1597023600000|2020-08-10 01:40:00|63154.5|63134.5|63156.5|63136.5|63167.8|63147.4|63153.5|63133.5|544
1597023900000|2020-08-10 01:45:00|63156.4|63136.4|63156.4|63136.4|63163.5|63143.5|63153.7|63133.7|430
1597024200000|2020-08-10 01:50:00|63156.1|63136.1|63170.5|63150.5|63177.3|63157.3|63156.1|63136.1|544
1597024500000|2020-08-10 01:55:00|63171.4|63151.4|63166.7|63146.7|63172.2|63152.2|63163.2|63143.2|451
1597024800000|2020-08-10 02:00:00|63166.8|63146.8|63167.7|63147.7|63176.3|63155.9|63155.6|63135.6|569
1597025100000|2020-08-10 02:05:00|63167.6|63147.6|63164.2|63144.2|63167.6|63147.6|63159.4|63138.6|509
1597025400000|2020-08-10 02:10:00|63164.1|63144.1|63151|63131|63164.4|63144.4|63147.8|63127.4|379
1597025700000|2020-08-10 02:15:00|63151.1|63131.1|63146.1|63126.1|63154|63134|63143.2|63123.2|455
1597026000000|2020-08-10 02:20:00|63146.2|63126.2|63148.8|63128.8|63149.9|63129.9|63139.9|63118.6|315
1597026300000|2020-08-10 02:25:00|63148.7|63128.7|63149|63128|63155.9|63134.8|63146.5|63125.2|330
1597026600000|2020-08-10 02:30:00|63150.4|63127.3|63142.3|63122.3|63150.4|63130.1|63139.3|63118|411
1597026900000|2020-08-10 02:35:00|63142.1|63122.1|63150|63130|63152.5|63132.2|63141.6|63121.6|456
1597027200000|2020-08-10 02:40:00|63150.7|63130.7|63145.7|63125.7|63152.7|63131.9|63145.7|63125.4|387
1597027500000|2020-08-10 02:45:00|63145.6|63125.6|63153.9|63133.9|63153.9|63133.9|63139.1|63119.1|367
1597027800000|2020-08-10 02:50:00|63153.8|63133.8|63169.6|63149.6|63170.3|63150.3|63148.4|63128.4|550
1597028100000|2020-08-10 02:55:00|63169.5|63149.5|63169.6|63149.6|63172.3|63152.3|63164|63143.7|484
1597028400000|2020-08-10 03:00:00|63170.9|63150.9|63185.5|63165.5|63186.2|63166.2|63170.9|63150.9|508
1597028700000|2020-08-10 03:05:00|63185.1|63165.1|63185.5|63165.5|63187.4|63167.4|63182.8|63160.4|376
1597029000000|2020-08-10 03:10:00|63185.3|63165.3|63182.1|63162.1|63186.4|63166.4|63173.5|63153.5|441
1597029300000|2020-08-10 03:15:00|63182|63162|63171.1|63151.1|63182.2|63162.2|63168.7|63147.4|387
1597029600000|2020-08-10 03:20:00|63171|63151|63166.9|63146.9|63171.5|63151.5|63162.3|63141.7|402
1597029900000|2020-08-10 03:25:00|63166.3|63146.3|63162.2|63142.2|63169|63149|63159|63139|364
1597030200000|2020-08-10 03:30:00|63160.9|63140.9|63170.5|63150.5|63171.2|63151.2|63159.8|63139.8|370
1597030500000|2020-08-10 03:35:00|63170.4|63150.4|63168|63148|63174.1|63154.1|63166.7|63146.7|354
1597030800000|2020-08-10 03:40:00|63168.2|63148.2|63170.3|63150.3|63174.4|63154.4|63164.6|63144.6|277
1597031100000|2020-08-10 03:45:00|63171.8|63151.8|63167.7|63147.7|63174.6|63154.6|63167.1|63147.1|366
1597031400000|2020-08-10 03:50:00|63167.8|63147.8|63158.2|63138.2|63168.2|63148.2|63157.1|63137.1|347
1597031700000|2020-08-10 03:55:00|63158.4|63138.4|63157.7|63137.7|63161|63141|63155.3|63135.3|279
1597032000000|2020-08-10 04:00:00|63157.8|63137.8|63159.8|63139.8|63163.6|63143.6|63152.1|63132.1|415
1597032300000|2020-08-10 04:05:00|63159.9|63139.9|63155.8|63135.8|63161.2|63141.2|63153.2|63132.6|291
1597032600000|2020-08-10 04:10:00|63155.9|63135.9|63153.9|63133.9|63157.2|63137.2|63149.8|63129.8|336
1597032900000|2020-08-10 04:15:00|63153.7|63133.7|63162.1|63142.1|63163.4|63143.4|63153.7|63133.7|310
1597033200000|2020-08-10 04:20:00|63161.8|63141.8|63161.1|63141.1|63163.4|63143.4|63155.6|63135.6|353
1597033500000|2020-08-10 04:25:00|63160.9|63140.9|63163.4|63143.4|63163.4|63143.4|63157.9|63136.9|221
1597033800000|2020-08-10 04:30:00|63162.9|63142.9|63160.8|63140.8|63165.4|63145.4|63158.2|63137.1|424
1597034100000|2020-08-10 04:35:00|63161|63141|63158.4|63138.4|63164.3|63144.3|63156.8|63136.8|377
1597034400000|2020-08-10 04:40:00|63158.6|63138.6|63164.6|63144.6|63165.8|63145.8|63157.2|63137.2|333
1597034700000|2020-08-10 04:45:00|63164.4|63144.4|63176.9|63156.9|63185.5|63165.5|63164|63144|423
1597035000000|2020-08-10 04:50:00|63177|63157|63177.9|63157.9|63180.6|63160.6|63175.9|63155.9|313
1597035300000|2020-08-10 04:55:00|63177.7|63157.7|63183.6|63163.6|63184|63164|63173.9|63153.9|396
1597035600000|2020-08-10 05:00:00|63183.4|63163.4|63181.9|63161.9|63189.7|63169.7|63175.6|63155.6|511
1597035900000|2020-08-10 05:05:00|63182.1|63162.1|63176|63156|63183.8|63163.8|63171.7|63151.7|514
1597036200000|2020-08-10 05:10:00|63176.5|63156.5|63167.4|63147.4|63176.9|63156.9|63167.4|63147.4|410
1597036500000|2020-08-10 05:15:00|63167.6|63147.6|63165.5|63145.5|63174.1|63154.1|63164.9|63144.9|402
1597036800000|2020-08-10 05:20:00|63165.6|63145.6|63170.5|63150.5|63170.9|63151|63165.3|63145.3|388
1597037100000|2020-08-10 05:25:00|63170.6|63150.6|63180.4|63160.4|63181.2|63161.2|63165.5|63147.6|362
1597037400000|2020-08-10 05:30:00|63180.3|63160.3|63171|63151|63181.9|63161.9|63170.4|63150.4|489
1597037700000|2020-08-10 05:35:00|63171.1|63151.1|63174.1|63154.1|63174.3|63156.3|63166|63146|483
1597038000000|2020-08-10 05:40:00|63174|63154|63172.8|63152.8|63176.4|63156.4|63168.2|63149|401
1597038300000|2020-08-10 05:45:00|63172.7|63152.7|63179.4|63159.4|63183.9|63165.4|63166.5|63146.5|463
1597038600000|2020-08-10 05:50:00|63179.8|63159.8|63174.9|63154.9|63180.2|63162.2|63169.3|63150.5|530
1597038900000|2020-08-10 05:55:00|63174.8|63154.8|63167.4|63147.4|63178.3|63158.3|63164.8|63144.8|523
1597039200000|2020-08-10 06:00:00|63168.5|63148.5|63155.5|63135.5|63177.5|63157.5|63140.7|63120.7|753
1597039500000|2020-08-10 06:05:00|63155.4|63135.4|63139.6|63119.6|63163.9|63143.9|63131.5|63111.5|749
1597039800000|2020-08-10 06:10:00|63139.7|63119.7|63152.4|63132.4|63157.1|63137.1|63139.1|63119.1|686
1597040100000|2020-08-10 06:15:00|63150.4|63130.4|63144|63124|63155.5|63135.5|63141.2|63123.7|561
1597040400000|2020-08-10 06:20:00|63143.9|63123.9|63152.4|63132.4|63154|63134|63136.3|63116.3|583
1597040700000|2020-08-10 06:25:00|63152.5|63132.5|63185|63170|63185.8|63170.8|63151.3|63131.3|730
1597041000000|2020-08-10 06:30:00|63185.2|63170.2|63218.9|63203.9|63226.9|63211.9|63181.1|63166.1|850
1597041300000|2020-08-10 06:35:00|63219|63204|63233|63218|63236.3|63221.3|63211.7|63196.7|732
1597041600000|2020-08-10 06:40:00|63232.9|63217.9|63236.5|63221.5|63244.7|63229.7|63230.9|63215.9|673
1597041900000|2020-08-10 06:45:00|63236.6|63221.6|63294.8|63279.8|63296.7|63281.7|63235.5|63220.5|881
1597042200000|2020-08-10 06:50:00|63294.7|63279.7|63295.9|63280.9|63298.9|63283.9|63271.3|63256.3|833
1597042500000|2020-08-10 06:55:00|63297|63282|63315.4|63295.4|63319.5|63304.5|63292.2|63277.2|830
1597042800000|2020-08-10 07:00:00|63312.9|63297.9|63283|63268|63315.7|63300.7|63275.4|63260.4|912
1597043100000|2020-08-10 07:05:00|63282|63267|63283.2|63268.2|63313.5|63298.5|63269.4|63254.4|906
1597043400000|2020-08-10 07:10:00|63283.3|63268.3|63283.9|63268.9|63291.5|63276.5|63269.1|63254.1|809
1597043700000|2020-08-10 07:15:00|63283.7|63268.7|63312.7|63297.7|63317.5|63302.5|63281|63266|879
1597044000000|2020-08-10 07:20:00|63312.4|63297.4|63346.6|63331.6|63348.3|63333.3|63301.1|63286.1|966
1597044300000|2020-08-10 07:25:00|63347.5|63332.5|63298.1|63283.1|63347.5|63332.5|63290.6|63275.6|902
1597044600000|2020-08-10 07:30:00|63297.8|63282.8|63281.9|63266.9|63315.4|63300.4|63275|63260|876
1597044900000|2020-08-10 07:35:00|63281.6|63266.6|63260.5|63245.5|63293.2|63278.2|63260.4|63245.4|842
1597045200000|2020-08-10 07:40:00|63260.6|63245.6|63259.6|63244.6|63274.8|63259.8|63256.3|63241.3|796
1597045500000|2020-08-10 07:45:00|63259.1|63244.1|63297.7|63282.7|63304.2|63289.2|63257.1|63242.1|828
1597045800000|2020-08-10 07:50:00|63297.9|63282.9|63302.9|63287.9|63308.2|63293.2|63290.1|63275.1|773
1597046100000|2020-08-10 07:55:00|63303.3|63288.3|63305.8|63290.8|63324|63309|63299.9|63284.9|938
1597046400000|2020-08-10 08:00:00|63306.2|63291.2|63303.8|63288.8|63330|63315|63297.2|63282.2|864
1597046700000|2020-08-10 08:05:00|63303.6|63288.6|63316.5|63301.5|63322.8|63307.8|63298.6|63283.6|844
1597047000000|2020-08-10 08:10:00|63316.4|63301.4|63272.3|63257.3|63317.4|63302.4|63264.9|63249.9|828
1597047300000|2020-08-10 08:15:00|63272.2|63257.2|63273.6|63258.6|63287.8|63272.8|63266.7|63251.7|739
1597047600000|2020-08-10 08:20:00|63273.5|63258.5|63284.1|63269.1|63285.2|63270.2|63251.8|63236.8|721
1597047900000|2020-08-10 08:25:00|63284.2|63269.2|63298.7|63283.7|63301.7|63286.7|63278.8|63263.8|765
1597048200000|2020-08-10 08:30:00|63299|63284|63328.5|63313.5|63332|63317|63298.6|63283.6|809
1597048500000|2020-08-10 08:35:00|63328.6|63313.6|63352.3|63337.3|63379.2|63364.2|63322.5|63307.5|906
1597048800000|2020-08-10 08:40:00|63352.7|63337.7|63357.8|63342.8|63364.8|63349.8|63347.3|63332.3|798
1597049100000|2020-08-10 08:45:00|63357.7|63342.7|63316.6|63301.6|63357.7|63342.7|63313.8|63298.8|778
1597049400000|2020-08-10 08:50:00|63316.8|63301.8|63300.3|63285.3|63320.3|63305.3|63299.9|63284.9|751
1597049700000|2020-08-10 08:55:00|63300.2|63285.2|63267.9|63252.9|63304.7|63289.7|63260.2|63245.2|820
1597050000000|2020-08-10 09:00:00|63268.1|63253.1|63276.3|63261.3|63285.6|63270.6|63262|63247|828
1597050300000|2020-08-10 09:05:00|63277.8|63262.8|63275.6|63260.6|63280.8|63265.8|63254.1|63239.1|702
1597050600000|2020-08-10 09:10:00|63275.5|63260.5|63276.1|63261.1|63289.9|63274.9|63271|63256|726
1597050900000|2020-08-10 09:15:00|63275.7|63260.7|63275.8|63260.8|63286.8|63271.8|63260.1|63245.1|770
1597051200000|2020-08-10 09:20:00|63276|63261|63262.1|63247.1|63276.8|63261.8|63253.5|63238.5|722
1597051500000|2020-08-10 09:25:00|63261.9|63246.9|63282.7|63267.7|63284.9|63269.9|63253.5|63238.5|687
1597051800000|2020-08-10 09:30:00|63282.6|63267.6|63306.3|63291.3|63311.7|63296.7|63278.3|63263.3|740
1597052100000|2020-08-10 09:35:00|63306.4|63291.4|63322.6|63307.6|63324.1|63309.1|63301|63286|673
1597052400000|2020-08-10 09:40:00|63322.5|63307.5|63338.8|63323.8|63340.8|63325.8|63318.1|63303.1|788
1597052700000|2020-08-10 09:45:00|63338.9|63323.9|63337.6|63322.6|63348.9|63333.9|63332.9|63317.9|754
1597053000000|2020-08-10 09:50:00|63337.8|63322.8|63340.5|63325.5|63349.1|63334.1|63332.1|63317.1|745
1597053300000|2020-08-10 09:55:00|63340.3|63325.3|63337.4|63322.4|63348.9|63333.9|63334.3|63319.3|727
1597053600000|2020-08-10 10:00:00|63337.5|63322.5|63318.8|63303.8|63337.5|63322.5|63302.9|63287.9|749
1597053900000|2020-08-10 10:05:00|63319|63304|63329.5|63314.5|63336.8|63321.8|63311.2|63296.2|635
1597054200000|2020-08-10 10:10:00|63329.4|63314.4|63320.9|63305.9|63335.5|63320.5|63318.3|63303.3|551
1597054500000|2020-08-10 10:15:00|63320.8|63305.8|63327.1|63312.1|63336.1|63321.1|63313.2|63298.2|612
1597054800000|2020-08-10 10:20:00|63327.3|63312.3|63354.9|63339.9|63360.6|63345.6|63323.3|63308.3|680
1597055100000|2020-08-10 10:25:00|63354.8|63339.8|63339.3|63324.3|63364.7|63349.7|63337.8|63322.8|669
1597055400000|2020-08-10 10:30:00|63339.2|63324.2|63349.5|63334.5|63349.8|63334.8|63317.4|63302.4|667
1597055700000|2020-08-10 10:35:00|63349.7|63334.7|63353.4|63338.4|63371.4|63356.4|63348.5|63333.5|747
1597056000000|2020-08-10 10:40:00|63353.6|63338.6|63367|63352|63379.2|63364.2|63351.2|63336.2|749
1597056300000|2020-08-10 10:45:00|63367.8|63352.8|63366|63351|63379.8|63364.8|63364.7|63349.7|677
1597056600000|2020-08-10 10:50:00|63366.5|63351.5|63407.4|63392.4|63410.1|63395.1|63363.9|63348.9|715
1597056900000|2020-08-10 10:55:00|63407.2|63392.2|63412.9|63397.9|63418|63403|63397.5|63382.5|788
1597057200000|2020-08-10 11:00:00|63413|63398|63402.1|63387.1|63413|63398|63385.8|63370.8|739
1597057500000|2020-08-10 11:05:00|63400.8|63385.8|63405|63390|63412.1|63397.1|63396.2|63381.2|699
1597057800000|2020-08-10 11:10:00|63404.9|63389.9|63398.6|63383.6|63415.8|63400.8|63396.8|63381.8|699
1597058100000|2020-08-10 11:15:00|63398.7|63383.7|63397.3|63382.3|63403.9|63388.9|63381.4|63366.4|691
1597058400000|2020-08-10 11:20:00|63397.4|63382.4|63419.6|63404.6|63420.1|63405.1|63388.5|63373.5|592
1597058700000|2020-08-10 11:25:00|63419.3|63404.3|63424.9|63409.9|63441.9|63426.9|63415|63400|747
1597059000000|2020-08-10 11:30:00|63425.2|63410.2|63409.5|63394.5|63425.3|63410.3|63403|63388|649
1597059300000|2020-08-10 11:35:00|63408.6|63393.6|63393.5|63378.5|63409.4|63394.4|63389|63374|722
1597059600000|2020-08-10 11:40:00|63390.8|63375.8|63376.7|63361.7|63397.7|63382.7|63369.5|63354.5|682
1597059900000|2020-08-10 11:45:00|63377.4|63362.4|63386|63371|63389.6|63374.6|63368.8|63353.8|618
1597060200000|2020-08-10 11:50:00|63386.2|63371.2|63364.3|63349.3|63386.2|63371.2|63360.5|63345.5|711
1597060500000|2020-08-10 11:55:00|63364.8|63349.8|63371.3|63356.3|63380.4|63365.4|63355|63340|689
1597060800000|2020-08-10 12:00:00|63371.4|63356.4|63367.8|63352.8|63382.5|63367.5|63364.8|63349.8|722
1597061100000|2020-08-10 12:05:00|63368.5|63353.5|63335|63320|63368.5|63353.5|63332.7|63317.7|739
1597061400000|2020-08-10 12:10:00|63335.2|63320.2|63326.9|63311.9|63340.4|63325.4|63324.4|63309.4|684
1597061700000|2020-08-10 12:15:00|63325.4|63310.4|63311.3|63296.3|63332.4|63317.4|63296.5|63281.5|844
1597062000000|2020-08-10 12:20:00|63313.1|63298.1|63317|63302|63323.3|63308.3|63306.5|63291.5|787
1597062300000|2020-08-10 12:25:00|63318|63303|63324.8|63309.8|63329.7|63314.7|63299.5|63284.5|716
1597062600000|2020-08-10 12:30:00|63324.9|63309.9|63334.4|63319.4|63337.5|63322.5|63322.5|63307.5|729
1597062900000|2020-08-10 12:35:00|63334.3|63319.3|63320.5|63305.5|63346.2|63331.2|63310.7|63295.7|721
1597063200000|2020-08-10 12:40:00|63320.4|63305.4|63298.2|63283.2|63327|63312|63294.3|63279.3|737
1597063500000|2020-08-10 12:45:00|63297.5|63282.5|63293.2|63278.2|63308.7|63293.7|63279.3|63264.3|819
1597063800000|2020-08-10 12:50:00|63293.1|63278.1|63288.3|63273.3|63303.3|63288.3|63285.5|63270.5|754
1597064100000|2020-08-10 12:55:00|63288|63273|63290.8|63275.8|63291.1|63276.1|63270.2|63255.2|785
1597064400000|2020-08-10 13:00:00|63291.8|63276.8|63304.3|63289.3|63306.3|63291.3|63269.2|63254.2|877
1597064700000|2020-08-10 13:05:00|63303.8|63288.8|63297.9|63282.9|63312.7|63297.7|63276.4|63261.4|868
1597065000000|2020-08-10 13:10:00|63297.7|63282.7|63309.2|63294.2|63314.7|63299.7|63293.4|63278.4|747
1597065300000|2020-08-10 13:15:00|63309.3|63294.3|63313.8|63298.8|63316.6|63301.6|63304.4|63289.4|764
1597065600000|2020-08-10 13:20:00|63313.4|63298.4|63326.6|63311.6|63331|63316|63306.5|63291.5|769
1597065900000|2020-08-10 13:25:00|63326.8|63311.8|63294|63279|63326.8|63311.8|63284.7|63269.7|826
1597066200000|2020-08-10 13:30:00|63296.9|63281.9|63258.7|63243.7|63302.1|63287.1|63248|63233|952
1597066500000|2020-08-10 13:35:00|63258.6|63243.6|63267.9|63252.9|63271.8|63256.8|63234.4|63219.4|951
1597066800000|2020-08-10 13:40:00|63267.6|63252.6|63267.5|63252.5|63289.3|63274.3|63263.3|63248.3|893
1597067100000|2020-08-10 13:45:00|63267.4|63252.4|63202.4|63187.4|63269.4|63254.4|63202.4|63187.4|927
1597067400000|2020-08-10 13:50:00|63201.7|63186.7|63182.1|63167.1|63205|63190|63171.6|63156.6|1045
1597067700000|2020-08-10 13:55:00|63181.6|63166.6|63173.3|63158.3|63186.1|63171.1|63151|63136|959
1597068000000|2020-08-10 14:00:00|63173.7|63158.7|63199|63184|63200.6|63185.6|63173.5|63158.5|937
1597068300000|2020-08-10 14:05:00|63198.6|63183.6|63220.7|63205.7|63226|63211|63193.6|63178.6|901
1597068600000|2020-08-10 14:10:00|63220.6|63205.6|63211.1|63196.1|63226|63211|63197|63182|881
1597068900000|2020-08-10 14:15:00|63211|63196|63245.8|63230.8|63251.9|63236.9|63206.6|63191.6|915
1597069200000|2020-08-10 14:20:00|63247|63232|63258.9|63243.9|63270.7|63255.7|63232.9|63217.9|863
1597069500000|2020-08-10 14:25:00|63259|63244|63263|63248|63263.4|63248.4|63236.1|63221.1|857
1597069800000|2020-08-10 14:30:00|63262.7|63247.7|63249.2|63234.2|63282.4|63267.4|63247.4|63232.4|938
1597070100000|2020-08-10 14:35:00|63249|63234|63241.9|63226.9|63251.3|63236.3|63217.3|63202.3|1010
1597070400000|2020-08-10 14:40:00|63241.7|63226.7|63252.1|63237.1|63271.8|63256.8|63226.5|63211.5|878
1597070700000|2020-08-10 14:45:00|63252.8|63237.8|63282.2|63267.2|63293.2|63278.2|63252.8|63237.8|901
1597071000000|2020-08-10 14:50:00|63282|63267|63289.1|63274.1|63303.7|63288.7|63275.7|63260.7|987
1597071300000|2020-08-10 14:55:00|63289|63274|63285.5|63270.5|63306.8|63291.8|63273.8|63258.8|967
1597071600000|2020-08-10 15:00:00|63286.4|63271.4|63270.3|63255.3|63297.6|63282.6|63268.3|63253.3|908
1597071900000|2020-08-10 15:05:00|63269.7|63254.7|63266.3|63251.3|63280.3|63265.3|63251.7|63236.7|782
1597072200000|2020-08-10 15:10:00|63266.6|63251.6|63265.8|63250.8|63283.8|63268.8|63260.6|63245.6|772
1597072500000|2020-08-10 15:15:00|63265.6|63250.6|63287.4|63272.4|63290.5|63275.5|63265.4|63250.4|725
1597072800000|2020-08-10 15:20:00|63287.3|63272.3|63296.6|63281.6|63315.2|63300.2|63287.2|63272.2|835
1597073100000|2020-08-10 15:25:00|63297.4|63282.4|63304.2|63289.2|63311.4|63296.4|63292.8|63277.8|759
1597073400000|2020-08-10 15:30:00|63303.5|63288.5|63299.2|63284.2|63329.2|63314.2|63293.4|63278.4|881
1597073700000|2020-08-10 15:35:00|63299.4|63284.4|63347.5|63332.5|63347.5|63332.5|63299.4|63284.4|780
1597074000000|2020-08-10 15:40:00|63347.6|63332.6|63363.7|63348.7|63372.2|63357.2|63336.8|63321.8|765
1597074300000|2020-08-10 15:45:00|63363.8|63348.8|63358.5|63343.5|63369|63354|63355.8|63340.8|779
1597074600000|2020-08-10 15:50:00|63357.3|63342.3|63343.9|63328.9|63367.8|63352.8|63339.8|63324.8|862
1597074900000|2020-08-10 15:55:00|63344.1|63329.1|63343.6|63328.6|63349.8|63334.8|63338.8|63323.8|737
1597075200000|2020-08-10 16:00:00|63343|63328|63332.2|63317.2|63353.5|63338.5|63330.9|63315.9|707
1597075500000|2020-08-10 16:05:00|63332.5|63317.5|63332.7|63317.7|63338|63323|63323.4|63308.4|635
1597075800000|2020-08-10 16:10:00|63332.8|63317.8|63338.5|63323.5|63347.4|63332.4|63328.9|63313.9|706
1597076100000|2020-08-10 16:15:00|63338.3|63323.3|63370.5|63355.5|63377.9|63362.9|63336.8|63321.8|732
1597076400000|2020-08-10 16:20:00|63370.7|63355.7|63382|63367|63388.7|63373.7|63359.3|63344.3|735
1597076700000|2020-08-10 16:25:00|63382.8|63367.8|63382.8|63367.8|63383.4|63368.4|63370.2|63355.2|660
1597077000000|2020-08-10 16:30:00|63382.9|63367.9|63361.2|63346.2|63382.9|63367.9|63361.1|63346.1|587
1597077300000|2020-08-10 16:35:00|63361.1|63346.1|63388.5|63373.5|63389.3|63374.3|63360|63345|613
1597077600000|2020-08-10 16:40:00|63389.4|63374.4|63363.5|63348.5|63389.7|63374.7|63360.3|63345.3|693
1597077900000|2020-08-10 16:45:00|63364.1|63349.1|63370.8|63355.8|63378.9|63363.9|63363.2|63348.2|654
1597078200000|2020-08-10 16:50:00|63371.3|63356.3|63369.1|63354.1|63377.7|63362.7|63368.9|63353.9|668
1597078500000|2020-08-10 16:55:00|63368.7|63353.7|63355.4|63340.4|63370.6|63355.6|63347.3|63332.3|781
1597078800000|2020-08-10 17:00:00|63354.6|63339.6|63366.6|63351.6|63372.4|63357.4|63353.9|63338.9|692
1597079100000|2020-08-10 17:05:00|63366.7|63351.7|63368.2|63353.2|63375.8|63360.8|63356|63341|599
1597079400000|2020-08-10 17:10:00|63368.5|63353.5|63354.9|63339.9|63372|63357|63354.4|63339.4|578
1597079700000|2020-08-10 17:15:00|63355|63340|63355.6|63340.6|63364.3|63349.3|63348.9|63333.9|579
1597080000000|2020-08-10 17:20:00|63355.7|63340.7|63351.6|63336.6|63360.8|63345.8|63348|63333|621
1597080300000|2020-08-10 17:25:00|63351.3|63336.3|63354|63339|63355.1|63340.1|63348.4|63333.4|539
1597080600000|2020-08-10 17:30:00|63353.9|63338.9|63372.2|63357.2|63372.6|63357.6|63350.8|63335.8|672
1597080900000|2020-08-10 17:35:00|63372.1|63357.1|63368.7|63353.7|63377.1|63362.1|63366.9|63351.9|610
1597081200000|2020-08-10 17:40:00|63368.5|63353.5|63353.4|63338.4|63369.3|63354.3|63349.6|63334.6|559
1597081500000|2020-08-10 17:45:00|63353.3|63338.3|63357.4|63342.4|63358.3|63343.3|63346.5|63331.5|564
1597081800000|2020-08-10 17:50:00|63357.2|63342.2|63340.7|63325.7|63358.4|63343.4|63340.3|63325.3|602
1597082100000|2020-08-10 17:55:00|63340.9|63325.9|63361.5|63346.5|63366.7|63351.7|63335|63320|748
1597082400000|2020-08-10 18:00:00|63361.4|63346.4|63367.5|63352.5|63372.8|63357.8|63357.2|63342.2|794
1597082700000|2020-08-10 18:05:00|63367|63352|63371.2|63356.2|63372|63357|63360.7|63345.7|650
1597083000000|2020-08-10 18:10:00|63371.1|63356.1|63373.7|63358.7|63376.2|63361.2|63368.4|63353.4|573
1597083300000|2020-08-10 18:15:00|63373.6|63358.6|63368|63353|63376.5|63361.5|63365.1|63350.1|574
1597083600000|2020-08-10 18:20:00|63368.3|63353.3|63386.8|63371.8|63389.8|63374.8|63362.7|63347.7|727
1597083900000|2020-08-10 18:25:00|63387.2|63372.2|63382|63367|63404.4|63389.4|63373.9|63358.9|839
1597084200000|2020-08-10 18:30:00|63382.2|63367.2|63377.3|63362.3|63387|63372|63376.9|63361.9|623
1597084500000|2020-08-10 18:35:00|63377.4|63362.4|63381.7|63366.7|63394.1|63379.1|63371.3|63356.3|624
1597084800000|2020-08-10 18:40:00|63382|63367|63388.8|63373.8|63397.7|63382.7|63379.8|63364.8|572
1597085100000|2020-08-10 18:45:00|63387.4|63372.4|63392.3|63377.3|63400|63385|63386.1|63371.1|679
1597085400000|2020-08-10 18:50:00|63394.7|63379.7|63396.8|63381.8|63399.9|63384.9|63386.2|63371.2|606
1597085700000|2020-08-10 18:55:00|63395.9|63380.9|63405.5|63390.5|63409|63394|63393|63378|643
1597086000000|2020-08-10 19:00:00|63405.6|63390.6|63440.8|63425.8|63447.9|63432.9|63404.2|63389.2|840
1597086300000|2020-08-10 19:05:00|63441.4|63426.4|63427.1|63412.1|63444.8|63429.8|63418.2|63403.2|713
1597086600000|2020-08-10 19:10:00|63427|63412|63436.1|63421.1|63436.1|63421.1|63413.2|63398.2|688
1597086900000|2020-08-10 19:15:00|63435.9|63420.9|63433|63418|63450.5|63435.5|63431.3|63416.3|719
1597087200000|2020-08-10 19:20:00|63436.3|63421.3|63415.8|63400.8|63439|63424|63415.4|63400.4|638
1597087500000|2020-08-10 19:25:00|63415.6|63400.6|63412.2|63397.2|63419.5|63404.5|63410.6|63395.6|623
1597087800000|2020-08-10 19:30:00|63412.1|63397.1|63424.6|63409.6|63430.6|63414|63410.4|63395.4|593
1597088100000|2020-08-10 19:35:00|63424.9|63409.9|63427|63412|63429|63414|63419.1|63401.7|460
1597088400000|2020-08-10 19:40:00|63426.9|63411.9|63435.3|63420.3|63437.1|63422.1|63423.5|63408.5|495
1597088700000|2020-08-10 19:45:00|63434.9|63419.9|63426.2|63411.2|63438.1|63423.1|63418.7|63402|618
1597089000000|2020-08-10 19:50:00|63427|63412|63425.3|63405.3|63432|63414.6|63421.4|63404.7|582
1597089300000|2020-08-10 19:55:00|63425.2|63405.2|63404.9|63389.9|63426.1|63407.7|63404.1|63389.1|739
1597089600000|2020-08-10 20:00:00|63408.7|63393.7|63409.2|63394.2|63415.1|63400.1|63398.1|63383.1|721
1597089900000|2020-08-10 20:05:00|63409.5|63394.5|63420|63405|63420.6|63405.6|63409.2|63394.2|402
1597090200000|2020-08-10 20:10:00|63418.6|63403.6|63421.1|63406.1|63422.1|63407.1|63415.7|63400.7|387
1597090500000|2020-08-10 20:15:00|63421.6|63406.6|63415.4|63400.4|63423.5|63408.5|63412.6|63397.6|352
1597090800000|2020-08-10 20:20:00|63414.6|63399.6|63423.2|63408.2|63423.7|63408.7|63414.3|63399.3|286
1597091100000|2020-08-10 20:25:00|63423.1|63408.1|63422.6|63407.6|63425.9|63410.9|63422.1|63407.1|268
1597091400000|2020-08-10 20:30:00|63422.9|63407.9|63425.3|63410.3|63427.3|63412.3|63422.3|63407.3|278
1597091700000|2020-08-10 20:35:00|63425.1|63410.1|63428.9|63413.9|63431.3|63416.3|63425.1|63410.1|282
1597092000000|2020-08-10 20:40:00|63428.7|63413.7|63428.7|63413.7|63431.5|63416.5|63427.2|63412.2|247
1597092300000|2020-08-10 20:45:00|63428.8|63413.8|63435.4|63420.4|63437.7|63422.7|63426.1|63411.1|436
1597092600000|2020-08-10 20:50:00|63435.5|63420.5|63441.8|63426.8|63444.5|63429.5|63434|63419|434
1597092900000|2020-08-10 20:55:00|63440.6|63425.6|63441.1|63421.1|63449.3|63432.2|63438.6|63405.3|479
1597093200000|2020-08-10 21:00:00|63460.9|63398|63449.8|63426.6|63475.2|63428|63442.2|63386.8|97
1597093500000|2020-08-10 21:05:00|63450.9|63428.7|63447.7|63390.8|63459.5|63428.7|63438|63379.4|368
1597093800000|2020-08-10 21:10:00|63443.5|63390.5|63445|63388.4|63469.2|63407.3|63437.7|63376.9|238
1597094100000|2020-08-10 21:15:00|63447.4|63382.9|63434.4|63395.6|63461.3|63396|63430.8|63370.6|217
1597094400000|2020-08-10 21:20:00|63435.3|63397.1|63441.7|63389.3|63455.4|63409.5|63426.6|63381.3|216
1597094700000|2020-08-10 21:25:00|63441.9|63386.5|63436.7|63395|63461.8|63401.3|63430.5|63367.8|118
1597095000000|2020-08-10 21:30:00|63439.3|63397.9|63462.1|63387.9|63462.1|63406.5|63435.8|63387.9|259
1597095300000|2020-08-10 21:35:00|63447.5|63401.8|63445|63400.6|63450.9|63410|63435.2|63394|245
1597095600000|2020-08-10 21:40:00|63443.3|63401.6|63444.1|63400.7|63448.7|63407.1|63435|63396.4|252
1597095900000|2020-08-10 21:45:00|63444.5|63400.4|63439.3|63395.4|63444.5|63408.3|63435.4|63393.6|468
1597096200000|2020-08-10 21:50:00|63439|63397.2|63446.3|63402.2|63452.3|63406.3|63435.9|63393.4|581
1597096500000|2020-08-10 21:55:00|63446.9|63402|63440.8|63406.5|63452.2|63408.8|63437.7|63386.8|891
1597096800000|2020-08-10 22:00:00|63441.7|63407.3|63443.7|63420|63449.8|63426.2|63428.9|63394.6|491
1597097100000|2020-08-10 22:05:00|63443.3|63420.6|63450.8|63430.8|63453.2|63433.2|63438|63417.9|343
1597097400000|2020-08-10 22:10:00|63451.2|63431.2|63454.5|63434.5|63454.5|63434.5|63446.6|63426.1|315
1597097700000|2020-08-10 22:15:00|63454.8|63434.8|63442.2|63422.2|63455.2|63435.2|63439.3|63419.3|288
1597098000000|2020-08-10 22:20:00|63442|63422|63441.8|63421.8|63445.6|63425.6|63440|63419.9|295
1597098300000|2020-08-10 22:25:00|63441.5|63421.5|63440.8|63420.8|63444.5|63424.5|63435.2|63414.8|292
1597098600000|2020-08-10 22:30:00|63437.5|63417.5|63430.2|63410.2|63438.9|63418.9|63430.2|63410.2|264
1597098900000|2020-08-10 22:35:00|63429.8|63409.8|63419.5|63399.5|63432.5|63412.5|63417.6|63397.6|351
1597099200000|2020-08-10 22:40:00|63419.4|63399.4|63421.5|63401.5|63422|63402|63416.4|63395.8|259
1597099500000|2020-08-10 22:45:00|63421|63401|63426.3|63405.7|63427.5|63407.5|63420.2|63398.8|230
1597099800000|2020-08-10 22:50:00|63424.1|63404.1|63428.4|63408.4|63438.4|63418.4|63424.1|63404|271
1597100100000|2020-08-10 22:55:00|63427.9|63407.9|63425.2|63405.2|63428.5|63408.5|63420.4|63398.1|242
1597100400000|2020-08-10 23:00:00|63427.1|63407.1|63427.2|63407.2|63432.3|63412.3|63424.1|63403.5|392
1597100700000|2020-08-10 23:05:00|63427.3|63407.3|63423.8|63408.8|63431.5|63411.5|63420.1|63402.2|322
1597101000000|2020-08-10 23:10:00|63423.7|63408.7|63417|63402|63427.1|63410.8|63415.5|63397.1|216
1597101300000|2020-08-10 23:15:00|63416.3|63401.3|63415.5|63400.5|63421.7|63406.7|63415|63398.1|292
1597101600000|2020-08-10 23:20:00|63415.2|63400.2|63428.8|63408.8|63430.3|63411.5|63415.2|63398.6|274
1597101900000|2020-08-10 23:25:00|63428.1|63408.1|63420.7|63405.7|63428.1|63411.7|63417.2|63400.3|332
1597102200000|2020-08-10 23:30:00|63420.6|63405.6|63428.9|63413.9|63431.1|63414.3|63420.2|63405.2|239
1597102500000|2020-08-10 23:35:00|63429.2|63414.2|63423.6|63408.6|63433.8|63416.9|63423.3|63406|348
1597102800000|2020-08-10 23:40:00|63423.5|63408.5|63414|63399|63425.6|63409.1|63413.1|63398.1|286
1597103100000|2020-08-10 23:45:00|63414.3|63399.3|63412.1|63397.1|63417.9|63401.1|63410|63392.2|283
1597103400000|2020-08-10 23:50:00|63412.2|63397.2|63431.1|63416.1|63441.9|63426.9|63411.9|63396.9|420
1597103700000|2020-08-10 23:55:00|63431.2|63416.2|63445.5|63430.5|63447.5|63432.5|63430.7|63415.7|374
1597104000000|2020-08-11 00:00:00|63445.7|63430.7|63459.4|63444.4|63475.7|63460.7|63438.2|63423.2|682
1597104300000|2020-08-11 00:05:00|63458.5|63443.5|63461.7|63446.7|63462.1|63447.1|63450.9|63435.9|588
1597104600000|2020-08-11 00:10:00|63461.6|63446.6|63452.3|63437.3|63464.2|63449.2|63440.2|63423.9|566
1597104900000|2020-08-11 00:15:00|63452.4|63437.4|63469.5|63454.5|63470.3|63455.3|63438.6|63423.6|578
1597105200000|2020-08-11 00:20:00|63469.6|63454.6|63491.3|63476.3|63491.8|63476.8|63468.4|63453.4|619
1597105500000|2020-08-11 00:25:00|63491.2|63476.2|63487.9|63472.9|63498.9|63483.9|63485.2|63470.2|572
1597105800000|2020-08-11 00:30:00|63488|63473|63472.7|63457.7|63488|63473|63469.2|63454.2|548
1597106100000|2020-08-11 00:35:00|63472.1|63457.1|63499.5|63484.5|63500.6|63485.6|63467.6|63452.6|556
1597106400000|2020-08-11 00:40:00|63499.4|63484.4|63497.7|63482.7|63501|63486|63492|63477|531
1597106700000|2020-08-11 00:45:00|63497.6|63482.6|63498.6|63483.6|63498.6|63483.6|63490.9|63475.9|598
1597107000000|2020-08-11 00:50:00|63498.2|63483.2|63505.1|63490.1|63522.8|63507.8|63497.4|63482.4|716
1597107300000|2020-08-11 00:55:00|63504.6|63489.6|63507.8|63492.8|63513.2|63498.2|63502.8|63487.8|544
1597107600000|2020-08-11 01:00:00|63507.7|63492.7|63498.8|63483.8|63516.3|63501.3|63497.5|63482.5|625
1597107900000|2020-08-11 01:05:00|63498.7|63483.7|63488.8|63473.8|63499.4|63484.4|63485.5|63470.5|519
1597108200000|2020-08-11 01:10:00|63488.9|63473.9|63503.9|63488.9|63506.7|63491.7|63478.5|63463.5|594
1597108500000|2020-08-11 01:15:00|63503.4|63488.4|63480.7|63465.7|63503.7|63488.7|63480.5|63465.5|560
1597108800000|2020-08-11 01:20:00|63480.8|63465.8|63475|63460|63483.2|63468.2|63467.8|63452.8|503
1597109100000|2020-08-11 01:25:00|63474.9|63459.9|63477.1|63462.1|63479.1|63464.1|63468.7|63453.7|512
1597109400000|2020-08-11 01:30:00|63477|63462|63455.2|63440.2|63477.1|63462.1|63455.1|63440.1|542
1597109700000|2020-08-11 01:35:00|63455.3|63440.3|63429.5|63414.5|63456|63441|63423.9|63408.9|733
1597110000000|2020-08-11 01:40:00|63429.7|63414.7|63442.7|63427.7|63442.7|63427.7|63429.7|63414.7|522
1597110300000|2020-08-11 01:45:00|63442.6|63427.6|63424.2|63409.2|63445.9|63430.9|63422.2|63407.2|591
1597110600000|2020-08-11 01:50:00|63424.4|63409.4|63398.2|63383.2|63426.3|63411.3|63396.4|63381.4|678
1597110900000|2020-08-11 01:55:00|63397.2|63382.2|63404.2|63389.2|63408.3|63393.3|63383.3|63368.3|697
1597111200000|2020-08-11 02:00:00|63404.4|63389.4|63402.7|63387.7|63409.7|63394.7|63393.6|63378.6|711
1597111500000|2020-08-11 02:05:00|63402.4|63387.4|63399.9|63384.9|63404.9|63389.9|63392.8|63377.8|538
1597111800000|2020-08-11 02:10:00|63400|63385|63382.8|63367.8|63402.6|63387.6|63382.2|63367.2|567
1597112100000|2020-08-11 02:15:00|63382.5|63367.5|63372.1|63357.1|63385|63370|63370.7|63355.7|647
1597112400000|2020-08-11 02:20:00|63371.9|63356.9|63378.9|63363.9|63382.8|63367.8|63368.2|63350.6|576
1597112700000|2020-08-11 02:25:00|63379|63364|63371.6|63356.6|63385.5|63370.5|63371.4|63356.4|571
1597113000000|2020-08-11 02:30:00|63371.8|63356.8|63388.6|63373.6|63395.6|63380.6|63371.8|63356.8|565
1597113300000|2020-08-11 02:35:00|63389.1|63374.1|63391.1|63376.1|63391.6|63376.6|63384.1|63369.1|405
1597113600000|2020-08-11 02:40:00|63391.2|63376.2|63404|63389|63404.5|63389.5|63391|63376|556
1597113900000|2020-08-11 02:45:00|63404.4|63389.4|63404.4|63389.4|63406.9|63391.9|63395.7|63380.7|524
1597114200000|2020-08-11 02:50:00|63403.9|63388.9|63390.9|63375.9|63404.5|63389.5|63389.9|63374.9|471
1597114500000|2020-08-11 02:55:00|63390.2|63375.2|63399.4|63384.4|63403.2|63388.2|63390.2|63372.3|519
1597114800000|2020-08-11 03:00:00|63399.5|63384.5|63394.8|63379.8|63404.8|63389.8|63394.8|63379.8|442
1597115100000|2020-08-11 03:05:00|63396.1|63381.1|63402.3|63387.3|63412.4|63397.4|63396|63381|462
1597115400000|2020-08-11 03:10:00|63402.2|63387.2|63409.4|63394.4|63411|63396|63401.4|63386.4|491
1597115700000|2020-08-11 03:15:00|63409.7|63394.7|63397.5|63382.5|63411.1|63396.1|63394.8|63379.8|486
1597116000000|2020-08-11 03:20:00|63397.3|63382.3|63403.8|63388.8|63404.5|63389.5|63395.1|63380.1|435
1597116300000|2020-08-11 03:25:00|63403.7|63388.7|63404.7|63389.7|63406.5|63391.5|63396.5|63381.5|444
1597116600000|2020-08-11 03:30:00|63405.2|63390.2|63404.9|63389.9|63407.7|63392.7|63400.9|63383.3|478
1597116900000|2020-08-11 03:35:00|63404.8|63389.8|63388.6|63373.6|63404.8|63389.8|63387|63372|448
1597117200000|2020-08-11 03:40:00|63388.4|63373.4|63387.4|63372.4|63393.9|63378.9|63384.7|63368.4|512
1597117500000|2020-08-11 03:45:00|63387.5|63372.5|63385.1|63370.1|63389.9|63374.9|63384|63369|349
1597117800000|2020-08-11 03:50:00|63385.2|63370.2|63377|63362|63389.1|63374.1|63374.7|63359.7|444
1597118100000|2020-08-11 03:55:00|63376.2|63361.2|63377.1|63362.1|63384.1|63369.1|63372.2|63357.2|499
1597118400000|2020-08-11 04:00:00|63377.4|63362.4|63373.3|63358.3|63382|63367|63372.2|63357.2|430
1597118700000|2020-08-11 04:05:00|63372.6|63357.6|63371.6|63356.6|63379.7|63364.7|63365.4|63350.4|524
1597119000000|2020-08-11 04:10:00|63372.3|63357.3|63369|63354|63376.3|63361.3|63367.5|63351.3|461
1597119300000|2020-08-11 04:15:00|63369.1|63354.1|63355.2|63340.2|63371.1|63356.1|63354.4|63339.4|566
1597119600000|2020-08-11 04:20:00|63355.4|63340.4|63350.9|63335.9|63355.7|63340.7|63343.9|63328.9|539
1597119900000|2020-08-11 04:25:00|63351.2|63336.2|63348.5|63333.5|63352|63337|63345.8|63330.8|389
1597120200000|2020-08-11 04:30:00|63348.4|63333.4|63359.4|63344.4|63360.6|63345.6|63344.7|63329.7|473
1597120500000|2020-08-11 04:35:00|63360.6|63345.6|63369.1|63354.1|63370.5|63355.5|63359.6|63344.6|536
1597120800000|2020-08-11 04:40:00|63369|63354|63352.3|63337.3|63370|63355|63351.8|63336.8|461
1597121100000|2020-08-11 04:45:00|63352|63337|63359.1|63344.1|63361|63346|63351.5|63336.5|422
1597121400000|2020-08-11 04:50:00|63358.9|63343.9|63362.1|63347.1|63367.3|63352.3|63358.4|63343.4|359
1597121700000|2020-08-11 04:55:00|63362.3|63347.3|63359|63344|63363.6|63348.6|63354|63339|399
1597122000000|2020-08-11 05:00:00|63358.9|63343.9|63365.2|63350.2|63369|63354|63358|63343|443
1597122300000|2020-08-11 05:05:00|63365.1|63350.1|63371.8|63356.8|63372.2|63357.2|63362.3|63347.3|468
1597122600000|2020-08-11 05:10:00|63371.4|63356.4|63361.7|63346.7|63385.6|63370.6|63361.6|63346.6|556
1597122900000|2020-08-11 05:15:00|63361.8|63346.8|63350.3|63335.3|63364.1|63349.1|63346.1|63331.1|526
1597123200000|2020-08-11 05:20:00|63350.4|63335.4|63351.3|63336.3|63355.3|63340.3|63342.5|63327.5|450
1597123500000|2020-08-11 05:25:00|63351.4|63336.4|63354.9|63339.9|63358.5|63343.5|63349.5|63334.5|413
1597123800000|2020-08-11 05:30:00|63354.7|63339.7|63366.4|63351.4|63371|63356|63354.6|63339.6|544
1597124100000|2020-08-11 05:35:00|63366.7|63351.7|63376.1|63361.1|63376.6|63361.6|63363.5|63348.5|496
1597124400000|2020-08-11 05:40:00|63376|63361|63386.9|63371.9|63391.8|63376.8|63375.5|63360.5|672
1597124700000|2020-08-11 05:45:00|63387.4|63372.4|63355.7|63340.7|63400.6|63385.6|63355.6|63340.6|731
1597125000000|2020-08-11 05:50:00|63354.2|63339.2|63369.6|63354.6|63373.4|63358.4|63350.5|63335.5|702
1597125300000|2020-08-11 05:55:00|63369.8|63354.8|63383.3|63368.3|63398.5|63383.5|63369.2|63354.2|669
1597125600000|2020-08-11 06:00:00|63382.9|63367.9|63351.4|63336.4|63385.3|63368.2|63349.4|63334.4|821
1597125900000|2020-08-11 06:05:00|63351.5|63336.5|63372.7|63357.7|63378|63363|63339.2|63324.2|845
1597126200000|2020-08-11 06:10:00|63372.6|63357.6|63410.6|63395.6|63419.6|63404.6|63369.1|63354.1|902
1597126500000|2020-08-11 06:15:00|63410.7|63395.7|63414.9|63399.9|63422.4|63407.4|63407.1|63392.1|838
1597126800000|2020-08-11 06:20:00|63415.1|63400.1|63436.8|63421.8|63441.5|63426.5|63406.8|63391.8|833
1597127100000|2020-08-11 06:25:00|63437.1|63422.1|63463.5|63448.5|63484.5|63469.5|63435.5|63420.5|866
1597127400000|2020-08-11 06:30:00|63463.9|63448.9|63450|63435|63469.6|63454.6|63437.3|63422.3|872
1597127700000|2020-08-11 06:35:00|63450.1|63435.1|63463.7|63448.7|63470.1|63455.1|63445.3|63430.3|760
1597128000000|2020-08-11 06:40:00|63463.6|63448.6|63466.2|63451.2|63469.8|63454.8|63453.6|63438.6|701
1597128300000|2020-08-11 06:45:00|63466|63451|63493.8|63478.8|63499.5|63484.5|63463|63448|784
1597128600000|2020-08-11 06:50:00|63493.9|63478.9|63502.2|63487.2|63520.2|63505.2|63475.5|63460.5|825
1597128900000|2020-08-11 06:55:00|63501|63486|63463.1|63448.1|63518.8|63503.8|63463.1|63448.1|931
1597129200000|2020-08-11 07:00:00|63463.2|63448.2|63446.6|63431.6|63463.9|63448.9|63435.2|63420.2|917
1597129500000|2020-08-11 07:05:00|63447.3|63432.3|63479|63464|63480|63465|63442.6|63427.6|844
1597129800000|2020-08-11 07:10:00|63478.9|63463.9|63464.9|63449.9|63482.3|63467.3|63449.6|63434.6|810
1597130100000|2020-08-11 07:15:00|63465|63450|63465.9|63450.9|63467.5|63452.5|63444.3|63429.3|816
1597130400000|2020-08-11 07:20:00|63466|63451|63454.3|63439.3|63473.1|63458.1|63443.6|63428.6|877
1597130700000|2020-08-11 07:25:00|63454.2|63439.2|63437.9|63422.9|63464.1|63449.1|63412.1|63397.1|908
1597131000000|2020-08-11 07:30:00|63437.3|63422.3|63427.1|63412.1|63437.3|63422.3|63406.9|63391.9|880
1597131300000|2020-08-11 07:35:00|63426.4|63411.4|63441|63426|63443.9|63428.9|63415.4|63400.4|890
1597131600000|2020-08-11 07:40:00|63440.6|63425.6|63441.2|63426.2|63465|63450|63423.6|63408.6|834
1597131900000|2020-08-11 07:45:00|63446.7|63431.7|63446.3|63431.3|63457.5|63442.5|63435.3|63420.3|804
1597132200000|2020-08-11 07:50:00|63446.4|63431.4|63416.1|63401.1|63448.7|63433.7|63413.9|63398.9|880
1597132500000|2020-08-11 07:55:00|63416.4|63401.4|63403.7|63388.7|63418.8|63403.8|63390.9|63375.9|846
1597132800000|2020-08-11 08:00:00|63403.4|63388.4|63381.4|63366.4|63411.5|63396.5|63376.2|63361.2|853
1597133100000|2020-08-11 08:05:00|63379.9|63364.9|63378.1|63363.1|63392.6|63377.6|63359.7|63344.7|873
1597133400000|2020-08-11 08:10:00|63378.2|63363.2|63292.3|63277.3|63378.3|63363.3|63277.7|63262.7|1020
1597133700000|2020-08-11 08:15:00|63291.8|63276.8|63304.4|63289.4|63310|63295|63283.3|63268.3|911
1597134000000|2020-08-11 08:20:00|63304.1|63289.1|63277.7|63262.7|63316.2|63301.2|63259.5|63244.5|938
1597134300000|2020-08-11 08:25:00|63277.9|63262.9|63265.5|63250.5|63290.1|63275.1|63250|63235|884
1597134600000|2020-08-11 08:30:00|63265.3|63250.3|63280.1|63265.1|63288.9|63273.9|63263.2|63248.2|829
1597134900000|2020-08-11 08:35:00|63280|63265|63307.6|63292.6|63309.3|63294.3|63275.2|63260.2|823
1597135200000|2020-08-11 08:40:00|63307.7|63292.7|63293.7|63278.7|63317.7|63302.7|63281.2|63266.2|843
1597135500000|2020-08-11 08:45:00|63293.6|63278.6|63302.5|63287.5|63313.9|63298.9|63293.1|63278.1|773
1597135800000|2020-08-11 08:50:00|63301.8|63286.8|63279.8|63264.8|63301.8|63286.8|63267.3|63252.3|875
1597136100000|2020-08-11 08:55:00|63279.7|63264.7|63261.8|63246.8|63285.9|63270.9|63250.8|63235.8|878
1597136400000|2020-08-11 09:00:00|63262.4|63247.4|63207.2|63192.2|63267.9|63252.2|63199.6|63184.6|994
1597136700000|2020-08-11 09:05:00|63205.7|63190.7|63237.8|63222.8|63241.5|63226.5|63205|63190|887
1597137000000|2020-08-11 09:10:00|63237.2|63222.2|63220|63205|63237.5|63222.5|63218.6|63203.6|806
1597137300000|2020-08-11 09:15:00|63220.6|63205.6|63207.1|63192.1|63237.6|63222.6|63200|63185|893
1597137600000|2020-08-11 09:20:00|63206.9|63191.9|63228.3|63213.3|63228.3|63213.3|63197.3|63182.3|859
1597137900000|2020-08-11 09:25:00|63227.8|63212.8|63215.8|63200.8|63241.3|63226.3|63196.6|63181.6|887
1597138200000|2020-08-11 09:30:00|63214.8|63199.8|63195.3|63180.3|63221.3|63206.3|63191.4|63176.4|900
1597138500000|2020-08-11 09:35:00|63195.2|63180.2|63203.6|63188.6|63215.3|63200.3|63188.6|63173.6|849
1597138800000|2020-08-11 09:40:00|63203.5|63188.5|63195.8|63180.8|63222.9|63207.9|63195.2|63180.2|769
1597139100000|2020-08-11 09:45:00|63196|63181|63199.8|63184.8|63203.4|63188.4|63189|63174|764
1597139400000|2020-08-11 09:50:00|63199.7|63184.7|63207.4|63192.4|63222|63207|63194.2|63179.2|797
1597139700000|2020-08-11 09:55:00|63207.5|63192.5|63183.2|63168.2|63226.4|63211.4|63183.2|63168.2|819
1597140000000|2020-08-11 10:00:00|63181.7|63166.7|63173.5|63158.5|63182.9|63167.9|63170|63155|792
1597140300000|2020-08-11 10:05:00|63173.4|63158.4|63140.3|63125.3|63174.9|63159.9|63139|63124|844
1597140600000|2020-08-11 10:10:00|63140.2|63125.2|63130|63115|63142.5|63127.5|63113.5|63098.5|865
1597140900000|2020-08-11 10:15:00|63129.3|63114.3|63136.8|63121.8|63156.1|63141.1|63129.3|63114.3|876
1597141200000|2020-08-11 10:20:00|63136.7|63121.7|63150.4|63135.4|63162.3|63147.3|63133.8|63118.8|773
1597141500000|2020-08-11 10:25:00|63150.8|63135.8|63137.3|63122.3|63159.7|63144.7|63130.4|63115.4|700
1597141800000|2020-08-11 10:30:00|63137.6|63122.6|63128.7|63113.7|63149.5|63134.5|63122.8|63107.8|644
1597142100000|2020-08-11 10:35:00|63128.6|63113.6|63123.8|63108.8|63130.6|63115.6|63075.6|63060.6|774
1597142400000|2020-08-11 10:40:00|63123.9|63108.9|63135.8|63120.8|63143.4|63128.4|63110.5|63095.5|814
1597142700000|2020-08-11 10:45:00|63135.9|63120.9|63137.4|63122.4|63138.8|63123.8|63115.8|63100.8|706
1597143000000|2020-08-11 10:50:00|63137.6|63122.6|63162.5|63147.5|63163.2|63148.2|63129.5|63114.5|792
1597143300000|2020-08-11 10:55:00|63162.4|63147.4|63165.3|63150.3|63174.4|63159.4|63138.9|63123.9|813
1597143600000|2020-08-11 11:00:00|63164.7|63149.7|63202.7|63187.7|63205.4|63190.4|63164.7|63149.7|918
1597143900000|2020-08-11 11:05:00|63202.4|63187.4|63190.4|63175.4|63211|63196|63180.1|63165.1|770
1597144200000|2020-08-11 11:10:00|63190.1|63175.1|63175.7|63160.7|63193.1|63178.1|63168.5|63153.5|764
1597144500000|2020-08-11 11:15:00|63175.6|63160.6|63168.8|63153.8|63192.7|63177.7|63158.3|63143.3|730
1597144800000|2020-08-11 11:20:00|63168.6|63153.6|63168.8|63153.8|63170.3|63155.3|63154.2|63139.2|732
1597145100000|2020-08-11 11:25:00|63168.7|63153.7|63160.9|63145.9|63176|63161|63151.2|63136.2|860
1597145400000|2020-08-11 11:30:00|63160.7|63145.7|63148.5|63133.5|63160.9|63145.9|63134.9|63119.9|880
1597145700000|2020-08-11 11:35:00|63149|63134|63136.7|63121.7|63154.7|63139.7|63130.1|63115.1|808
1597146000000|2020-08-11 11:40:00|63136.5|63121.5|63114.2|63099.2|63141|63126|63102.8|63087.8|852
1597146300000|2020-08-11 11:45:00|63113.2|63098.2|63098.9|63083.9|63128.7|63113.7|63095.1|63080.1|833
1597146600000|2020-08-11 11:50:00|63099|63084|63146.2|63131.2|63148.8|63133.8|63092.3|63077.3|920
1597146900000|2020-08-11 11:55:00|63146.4|63131.4|63220.7|63205.7|63229.8|63214.8|63145|63130|1030
1597147200000|2020-08-11 12:00:00|63217.9|63202.9|63184.9|63169.9|63238|63223|63176.8|63161.8|1004
1597147500000|2020-08-11 12:05:00|63183.4|63168.4|63194.8|63179.8|63205.3|63190.3|63182.1|63167.1|841
1597147800000|2020-08-11 12:10:00|63191.5|63176.5|63204.4|63189.4|63227.1|63212.1|63188.7|63173.7|759
1597148100000|2020-08-11 12:15:00|63204.7|63189.7|63162|63147|63211.2|63196.2|63160.1|63145.1|834
1597148400000|2020-08-11 12:20:00|63161.9|63146.9|63130.9|63115.9|63165.6|63150.6|63124|63109|934
1597148700000|2020-08-11 12:25:00|63131.1|63116.1|63149.2|63134.2|63153.8|63136.9|63118.7|63103.7|853
1597149000000|2020-08-11 12:30:00|63149.5|63134.5|63171.5|63156.5|63181.9|63166.9|63140.5|63125.5|884
1597149300000|2020-08-11 12:35:00|63171.1|63156.1|63106.7|63091.7|63171.6|63156.6|63098.2|63083.2|997
1597149600000|2020-08-11 12:40:00|63107|63092|63117.4|63102.4|63130.8|63115.8|63107|63092|897
1597149900000|2020-08-11 12:45:00|63119.8|63104.8|63171.8|63156.8|63180.1|63165.1|63078.6|63063.6|1023
1597150200000|2020-08-11 12:50:00|63171.9|63156.9|63158.1|63143.1|63202.9|63187.9|63149|63134|1015
1597150500000|2020-08-11 12:55:00|63158.4|63143.4|63129.7|63114.7|63161.6|63146.6|63123.7|63108.7|944
1597150800000|2020-08-11 13:00:00|63129.5|63114.5|63188.8|63173.8|63190.6|63175.6|63129.5|63114.5|994
1597151100000|2020-08-11 13:05:00|63188.6|63173.6|63254.7|63239.7|63265|63250|63183.2|63168.2|1090
1597151400000|2020-08-11 13:10:00|63254.4|63239.4|63311|63296|63316.9|63301.9|63240|63225|1070
1597151700000|2020-08-11 13:15:00|63311.2|63296.2|63272.1|63257.1|63314.9|63299.9|63257.8|63242.8|1031
1597152000000|2020-08-11 13:20:00|63272|63257|63270.2|63255.2|63299.3|63284.3|63266.4|63251.4|973
1597152300000|2020-08-11 13:25:00|63270.6|63255.6|63292.9|63277.9|63303.8|63288.8|63268.6|63253.6|914
1597152600000|2020-08-11 13:30:00|63293|63278|63321.4|63306.4|63327.6|63312.6|63293|63278|1042
1597152900000|2020-08-11 13:35:00|63321.6|63306.6|63302.2|63287.2|63347.8|63332.8|63294.2|63279.2|1053
1597153200000|2020-08-11 13:40:00|63302.4|63287.4|63253.8|63238.8|63312.4|63297.4|63241|63226|1028
1597153500000|2020-08-11 13:45:00|63254.6|63239.6|63214.7|63199.7|63255.6|63240.6|63214.7|63199.7|1022
1597153800000|2020-08-11 13:50:00|63216.7|63201.7|63201.1|63186.1|63221.5|63206.5|63191.9|63176.9|985
1597154100000|2020-08-11 13:55:00|63199.8|63184.8|63208.2|63193.2|63210.7|63195.7|63159.6|63144.6|1016
1597154400000|2020-08-11 14:00:00|63208.1|63193.1|63245.9|63230.9|63250.9|63235.9|63196.5|63181.5|1007
1597154700000|2020-08-11 14:05:00|63246.1|63231.1|63268.4|63253.4|63281.3|63266.3|63239.7|63224.7|962
1597155000000|2020-08-11 14:10:00|63268.7|63253.7|63274.9|63259.9|63280.8|63265.8|63250.1|63235.1|954
1597155300000|2020-08-11 14:15:00|63274.4|63259.4|63282.7|63267.7|63291.4|63276.4|63260.8|63245.8|933
1597155600000|2020-08-11 14:20:00|63282.8|63267.8|63241.6|63226.6|63288.3|63273.3|63236.1|63221.1|911
1597155900000|2020-08-11 14:25:00|63240.6|63225.6|63263|63248|63263|63248|63215.5|63200.5|979
1597156200000|2020-08-11 14:30:00|63263.2|63248.2|63252.9|63237.9|63279.8|63264.8|63252.5|63237.5|973
1597156500000|2020-08-11 14:35:00|63253.2|63238.2|63248.1|63233.1|63270.1|63255.1|63236.9|63221.9|921
1597156800000|2020-08-11 14:40:00|63248|63233|63240.3|63225.3|63259.8|63244.8|63229.6|63214.6|915
1597157100000|2020-08-11 14:45:00|63240.4|63225.4|63256.3|63241.3|63260.1|63245.1|63216|63201|924
1597157400000|2020-08-11 14:50:00|63257.1|63242.1|63254.5|63239.5|63267.7|63252.7|63238.7|63223.7|949
1597157700000|2020-08-11 14:55:00|63256.1|63241.1|63291.7|63276.7|63299|63284|63256|63241|1011
1597158000000|2020-08-11 15:00:00|63291.5|63276.5|63254.6|63239.6|63306.3|63291.3|63247.4|63232.4|960
1597158300000|2020-08-11 15:05:00|63254.9|63239.9|63217.7|63202.7|63255|63240|63216.3|63201.3|902
1597158600000|2020-08-11 15:10:00|63219.1|63204.1|63174|63159|63226.9|63211.9|63167.9|63152.9|953
1597158900000|2020-08-11 15:15:00|63174.1|63159.1|63235.9|63220.9|63239|63224|63169.4|63154.4|914
1597159200000|2020-08-11 15:20:00|63235.7|63220.7|63269.9|63254.9|63269.9|63254.9|63228.1|63213.1|922
1597159500000|2020-08-11 15:25:00|63270.1|63255.1|63269.6|63254.6|63281.1|63266.1|63261.8|63246.8|841
1597159800000|2020-08-11 15:30:00|63269.7|63254.7|63254.8|63239.8|63282.6|63267.6|63248.3|63233.3|891
1597160100000|2020-08-11 15:35:00|63255.1|63240.1|63233.9|63218.9|63255.8|63240.8|63211.7|63196.7|885
1597160400000|2020-08-11 15:40:00|63234|63219|63257.1|63242.1|63260|63245|63221.4|63206.4|889
1597160700000|2020-08-11 15:45:00|63256.6|63241.6|63294.6|63279.6|63300.2|63285.2|63254.5|63239.5|892
1597161000000|2020-08-11 15:50:00|63294.5|63279.5|63309.5|63294.5|63317.1|63302.1|63288.9|63273.9|889
1597161300000|2020-08-11 15:55:00|63309.6|63294.6|63316.1|63301.1|63322.9|63307.9|63288.1|63273.1|864
1597161600000|2020-08-11 16:00:00|63315.6|63300.6|63312.8|63297.8|63322.9|63307.9|63302.2|63287.2|859
1597161900000|2020-08-11 16:05:00|63313.4|63298.4|63314.1|63299.1|63324.9|63309.9|63296|63281|864
1597162200000|2020-08-11 16:10:00|63313.4|63298.4|63305.6|63290.6|63322.8|63307.8|63305.2|63290.2|706
1597162500000|2020-08-11 16:15:00|63305.7|63290.7|63299.1|63284.1|63316.9|63301.9|63299.1|63284.1|685
1597162800000|2020-08-11 16:20:00|63299.3|63284.3|63277.9|63262.9|63302.4|63287.4|63268.1|63253.1|842
1597163100000|2020-08-11 16:25:00|63278|63263|63262.8|63247.8|63280.4|63265.4|63259.2|63244.2|688
1597163400000|2020-08-11 16:30:00|63263.2|63248.2|63270.5|63255.5|63279.2|63264.2|63260.1|63245.1|785
1597163700000|2020-08-11 16:35:00|63270.4|63255.4|63254.4|63239.4|63271.7|63256.7|63253.1|63238.1|758
1597164000000|2020-08-11 16:40:00|63254.3|63239.3|63270.2|63255.2|63273.8|63258.8|63253.8|63238.8|770
1597164300000|2020-08-11 16:45:00|63269.9|63254.9|63265.5|63250.5|63273.7|63258.7|63257.1|63242.1|723
1597164600000|2020-08-11 16:50:00|63265.9|63250.9|63266.5|63251.5|63272.4|63257.4|63259.5|63244.5|715
1597164900000|2020-08-11 16:55:00|63266.7|63251.7|63278.3|63263.3|63289.3|63274.3|63262.9|63247.9|806
1597165200000|2020-08-11 17:00:00|63278|63263|63307.7|63292.7|63308.3|63293.3|63275.7|63260.7|760
1597165500000|2020-08-11 17:05:00|63307.9|63292.9|63314.9|63299.9|63330.3|63315.3|63302.6|63287.6|827
1597165800000|2020-08-11 17:10:00|63315|63300|63325.2|63310.2|63334.5|63319.5|63315|63300|845
1597166100000|2020-08-11 17:15:00|63325.3|63310.3|63314.2|63299.2|63331.5|63316.5|63314|63299|794
1597166400000|2020-08-11 17:20:00|63314.1|63299.1|63318.4|63303.4|63334.7|63319.7|63311.3|63296.3|845
1597166700000|2020-08-11 17:25:00|63318.1|63303.1|63326.6|63311.6|63329.6|63314.6|63315.7|63300.7|777
1597167000000|2020-08-11 17:30:00|63326.9|63311.9|63361|63346|63364.3|63349.3|63324.6|63309.6|823
1597167300000|2020-08-11 17:35:00|63361.1|63346.1|63341.3|63326.3|63367.1|63352.1|63341|63326|721
1597167600000|2020-08-11 17:40:00|63341.5|63326.5|63327.2|63312.2|63347.2|63332.2|63326.8|63311.8|719
1597167900000|2020-08-11 17:45:00|63327.1|63312.1|63324.6|63309.6|63340.1|63325.1|63317.7|63302.7|724
1597168200000|2020-08-11 17:50:00|63324.7|63309.7|63343.3|63328.3|63351.1|63336.1|63323.4|63308.4|731
1597168500000|2020-08-11 17:55:00|63343.2|63328.2|63322.1|63307.1|63343.6|63328.6|63321|63306|794
1597168800000|2020-08-11 18:00:00|63322|63307|63335.5|63320.5|63346.2|63331.2|63319.5|63304.5|913
1597169100000|2020-08-11 18:05:00|63335.9|63320.9|63333.4|63318.4|63341.1|63326.1|63319.2|63304.2|793
1597169400000|2020-08-11 18:10:00|63333.1|63318.1|63329.7|63314.7|63348.1|63333.1|63323.1|63308.1|776
1597169700000|2020-08-11 18:15:00|63329.6|63314.6|63327.7|63312.7|63335|63320|63309.9|63294.9|828
1597170000000|2020-08-11 18:20:00|63327.2|63312.2|63338.6|63323.6|63339.1|63324.1|63321.8|63306.8|767
1597170300000|2020-08-11 18:25:00|63339.1|63324.1|63362.5|63347.5|63362.5|63347.5|63333.4|63318.4|851
1597170600000|2020-08-11 18:30:00|63362.6|63347.6|63378.3|63363.3|63383.1|63368.1|63358.7|63343.7|861
1597170900000|2020-08-11 18:35:00|63377.5|63362.5|63409.3|63394.3|63419.3|63404.3|63375.9|63360.9|874
1597171200000|2020-08-11 18:40:00|63409.6|63394.6|63418.8|63403.8|63428.7|63413.7|63389.5|63374.5|913
1597171500000|2020-08-11 18:45:00|63418.9|63403.9|63434.7|63419.7|63437.9|63422.9|63415.5|63400.5|889
1597171800000|2020-08-11 18:50:00|63434.8|63419.8|63410.5|63395.5|63435.1|63420.1|63408.3|63393.3|809
1597172100000|2020-08-11 18:55:00|63410.8|63395.8|63418.8|63403.8|63419.6|63404.6|63407.7|63392.7|798
1597172400000|2020-08-11 19:00:00|63419.1|63404.1|63432.5|63417.5|63437.7|63422.7|63411.4|63396.4|871
1597172700000|2020-08-11 19:05:00|63430.9|63415.9|63463.6|63448.6|63470.8|63455.8|63425.6|63410.6|892
1597173000000|2020-08-11 19:10:00|63463.7|63448.7|63479.2|63464.2|63479.7|63464.7|63451.9|63436.9|918
1597173300000|2020-08-11 19:15:00|63479.3|63464.3|63477.5|63462.5|63484.3|63469.3|63465.3|63450.3|935
1597173600000|2020-08-11 19:20:00|63476.9|63461.9|63487|63472|63493|63478|63471.4|63456.4|947
1597173900000|2020-08-11 19:25:00|63487.2|63472.2|63474.4|63459.4|63488.6|63473.6|63466.6|63451.6|853
1597174200000|2020-08-11 19:30:00|63474.9|63459.9|63499.4|63479.4|63499.9|63479.9|63469|63454|865
1597174500000|2020-08-11 19:35:00|63499.3|63479.3|63506.3|63486.3|63507.9|63487.9|63486.2|63466.2|795
1597174800000|2020-08-11 19:40:00|63504.9|63484.9|63500.5|63480.5|63507.4|63487.4|63491.9|63471.9|850
1597175100000|2020-08-11 19:45:00|63500.2|63480.2|63502.3|63482.3|63509.1|63492.1|63498.5|63478.5|730
1597175400000|2020-08-11 19:50:00|63502.7|63482.7|63493.7|63473.7|63510.6|63493.4|63483.6|63463.6|791
1597175700000|2020-08-11 19:55:00|63493.9|63473.9|63459|63439|63493.9|63475.3|63456.3|63438.7|775
1597176000000|2020-08-11 20:00:00|63458.7|63443.7|63485.4|63465.4|63496.6|63478.6|63458.1|63442|792
1597176300000|2020-08-11 20:05:00|63485.3|63465.3|63466.8|63446.8|63485.8|63465.8|63465.8|63445.8|556
1597176600000|2020-08-11 20:10:00|63466.7|63446.7|63481.4|63461.4|63483.8|63463.8|63466|63446|624
1597176900000|2020-08-11 20:15:00|63481.6|63461.6|63490.6|63470.6|63490.6|63470.6|63476.8|63456.8|540
1597177200000|2020-08-11 20:20:00|63489.9|63469.9|63482.8|63462.8|63493.6|63473.6|63479.3|63459.7|468
1597177500000|2020-08-11 20:25:00|63482.6|63462.6|63469.5|63449.5|63483.5|63463.5|63465.7|63447.6|491
1597177800000|2020-08-11 20:30:00|63469.6|63449.6|63448.5|63433.5|63472.6|63452.6|63448.1|63430.1|568
1597178100000|2020-08-11 20:35:00|63448.6|63433.6|63443.9|63423.9|63452.7|63435.3|63443.2|63423.2|512
1597178400000|2020-08-11 20:40:00|63443.8|63423.8|63444.1|63424.1|63451|63431|63443.4|63423.4|459
1597178700000|2020-08-11 20:45:00|63444.2|63424.2|63439.9|63419.9|63445.7|63425.7|63439.4|63419.4|449
1597179000000|2020-08-11 20:50:00|63439.7|63419.7|63437.4|63417.4|63443|63424.4|63437.3|63417.3|431
1597179300000|2020-08-11 20:55:00|63440|63420|63446|63423.8|63457.1|63432.1|63440|63419.3|1039
1597179600000|2020-08-11 21:00:00|63440.5|63392.3|63452.5|63416.2|63454.3|63418.3|63435.6|63386.1|95
1597179900000|2020-08-11 21:05:00|63446.9|63412.7|63442.6|63417|63472.8|63425.2|63442.6|63395.5|160
1597180200000|2020-08-11 21:10:00|63446.2|63426.2|63457.9|63411.6|63476|63426.2|63445.1|63399.4|147
1597180500000|2020-08-11 21:15:00|63442.6|63417|63452.2|63398.2|63460.1|63421.2|63426.7|63373.6|300
1597180800000|2020-08-11 21:20:00|63452.3|63398.3|63450.6|63399|63464.5|63409.2|63427|63389.1|468
1597181100000|2020-08-11 21:25:00|63453.1|63395.7|63449|63409.2|63467.4|63410.7|63438.6|63392.8|211
1597181400000|2020-08-11 21:30:00|63448.1|63409.7|63448|63400.5|63462.1|63413.2|63442.5|63362.2|246
1597181700000|2020-08-11 21:35:00|63448.1|63403.1|63452.3|63393.9|63455.5|63408|63422.6|63365.4|534
1597182000000|2020-08-11 21:40:00|63452.2|63393.8|63446.1|63401.3|63459.3|63413.1|63426.5|63388.3|415
1597182300000|2020-08-11 21:45:00|63445.9|63401.2|63445.9|63395.7|63453.6|63403.7|63441.4|63385.6|362
1597182600000|2020-08-11 21:50:00|63445.7|63396.3|63447.4|63392.6|63449.5|63398.5|63441.7|63388.2|486
1597182900000|2020-08-11 21:55:00|63446.4|63394|63451.6|63409.8|63453.5|63411.7|63441.9|63389.4|470
1597183200000|2020-08-11 22:00:00|63451.3|63409.9|63448|63401.6|63453.6|63422.1|63439.4|63400.1|668
1597183500000|2020-08-11 22:05:00|63447.7|63401.4|63427.9|63403.8|63448.2|63410.3|63426.9|63395.8|681
1597183800000|2020-08-11 22:10:00|63428.3|63404.3|63432.7|63405.2|63441.1|63413.3|63424.6|63398.8|378
1597184100000|2020-08-11 22:15:00|63431.9|63405|63430|63406.1|63438.1|63418.1|63424.2|63403.1|394
1597184400000|2020-08-11 22:20:00|63429.9|63406.3|63427.5|63406.6|63432|63409.2|63423|63400.1|297
1597184700000|2020-08-11 22:25:00|63427.4|63406.2|63432.6|63407.7|63437.3|63414.9|63427.4|63405.2|313
1597185000000|2020-08-11 22:30:00|63432.9|63408.2|63427.4|63403.5|63434|63410.3|63425.3|63398.2|375
1597185300000|2020-08-11 22:35:00|63426.9|63403.2|63428.9|63403.4|63432.5|63408.6|63422.1|63398.3|341
1597185600000|2020-08-11 22:40:00|63429.6|63404.6|63425.4|63402.4|63432.3|63408.9|63421|63399.8|293
1597185900000|2020-08-11 22:45:00|63422.5|63401.5|63432.8|63409.7|63434.2|63412.5|63421.6|63400.8|289
1597186200000|2020-08-11 22:50:00|63430.2|63407.6|63429|63404.2|63434.8|63410.2|63423.2|63398.2|250
1597186500000|2020-08-11 22:55:00|63425.3|63404.1|63429.8|63408.3|63432.8|63409.4|63422.6|63399.9|305
1597186800000|2020-08-11 23:00:00|63431.1|63411.2|63434.4|63412.3|63436.3|63414|63427.5|63404.6|396
1597187100000|2020-08-11 23:05:00|63434.1|63412|63451.2|63429.5|63452|63430.4|63429.4|63406.8|422
1597187400000|2020-08-11 23:10:00|63450.6|63429.1|63471.8|63448.5|63472.1|63450.3|63450.6|63427.9|540
1597187700000|2020-08-11 23:15:00|63471.7|63448.1|63475.8|63454|63485|63462.9|63467.6|63446.1|431
1597188000000|2020-08-11 23:20:00|63475.2|63450.4|63465.7|63445.7|63475.4|63451.3|63460.3|63439.1|482
1597188300000|2020-08-11 23:25:00|63465.6|63445.6|63467.7|63447.7|63469.9|63449.1|63461.7|63441.7|380
1597188600000|2020-08-11 23:30:00|63468.2|63448.2|63452.2|63432.2|63469.4|63448.3|63450.2|63430.2|379
1597188900000|2020-08-11 23:35:00|63452.4|63432.4|63452.7|63432.7|63454.7|63433.2|63447.2|63427.2|349
1597189200000|2020-08-11 23:40:00|63452.2|63432.2|63447.7|63426.9|63455.8|63434.1|63447.5|63426.5|352
1597189500000|2020-08-11 23:45:00|63446.9|63426.7|63446.5|63426.5|63454.5|63431.2|63443.3|63423.3|350
1597189800000|2020-08-11 23:50:00|63449.5|63428.7|63466.7|63444.8|63466.8|63445.7|63443.9|63423.9|439
1597190100000|2020-08-11 23:55:00|63465.6|63445.6|63473.2|63453.2|63473.6|63453.6|63460.7|63439.1|483
1597190400000|2020-08-12 00:00:00|63472.7|63452.7|63445.8|63422.3|63472.7|63452.7|63440.9|63420.7|743
1597190700000|2020-08-12 00:05:00|63444.4|63424.4|63438.6|63418.6|63449.8|63429.8|63431.6|63411.6|729
1597191000000|2020-08-12 00:10:00|63438.7|63418.7|63444.2|63424.2|63448.5|63428.5|63435.2|63415.2|468
1597191300000|2020-08-12 00:15:00|63444.3|63424.3|63442.3|63422.3|63445.1|63425.1|63431.9|63411.7|526
1597191600000|2020-08-12 00:20:00|63442.6|63422.6|63438.2|63418.2|63444.2|63424.2|63433|63413|543
1597191900000|2020-08-12 00:25:00|63438|63418|63480.2|63460.2|63480.7|63460.7|63436|63416|620
1597192200000|2020-08-12 00:30:00|63480.3|63459.6|63486.8|63466.8|63498|63478|63474.2|63454.1|743
1597192500000|2020-08-12 00:35:00|63486.7|63466.7|63521|63501|63521.8|63501.8|63485.8|63465.8|825
1597192800000|2020-08-12 00:40:00|63523.3|63503.3|63495.1|63475.1|63523.3|63503.3|63493.4|63473.4|799
1597193100000|2020-08-12 00:45:00|63495.3|63475.3|63474.5|63454.5|63500.8|63480.8|63471.2|63451.2|763
1597193400000|2020-08-12 00:50:00|63473.7|63453.7|63475.6|63455.6|63479.6|63459.6|63463.3|63443.3|736
1597193700000|2020-08-12 00:55:00|63473.8|63453.8|63481.6|63461.6|63488.2|63468.2|63460.9|63440.9|825
1597194000000|2020-08-12 01:00:00|63481.7|63461.7|63446.1|63426.1|63485.7|63465.7|63441.7|63421.7|752
1597194300000|2020-08-12 01:05:00|63446.2|63426.2|63448.7|63428.7|63458.1|63438.1|63440.3|63420.3|688
1597194600000|2020-08-12 01:10:00|63446.2|63426.2|63452.4|63432.4|63461|63441|63444.4|63424.4|616
1597194900000|2020-08-12 01:15:00|63453.2|63433.2|63448.6|63428.6|63457.5|63437.5|63440.7|63420.7|661
1597195200000|2020-08-12 01:20:00|63448.5|63428.5|63466|63446|63468.7|63448.7|63448.3|63428.3|627
1597195500000|2020-08-12 01:25:00|63466.2|63446.2|63450.5|63430.5|63469.1|63449.1|63449.2|63429.2|659
1597195800000|2020-08-12 01:30:00|63450.7|63430.7|63457.2|63437.2|63463.5|63443.5|63442.4|63422.4|659
1597196100000|2020-08-12 01:35:00|63457.3|63437.3|63459|63439|63462.2|63442.2|63452|63432|570
1597196400000|2020-08-12 01:40:00|63460.1|63440.1|63492.3|63472.3|63494.4|63474.4|63459.8|63439.8|657
1597196700000|2020-08-12 01:45:00|63492.4|63472.4|63521.6|63501.6|63529.1|63509.1|63492.4|63472.4|900
1597197000000|2020-08-12 01:50:00|63521.8|63501.8|63509|63489|63523.6|63503.6|63506.5|63486.5|792
1597197300000|2020-08-12 01:55:00|63508.8|63488.8|63505.6|63485.6|63518.5|63498.5|63502.9|63482.9|734
1597197600000|2020-08-12 02:00:00|63504.8|63484.8|63569.3|63549.3|63576.9|63556.9|63504.8|63484.8|1037
1597197900000|2020-08-12 02:05:00|63569.1|63549.1|63543.9|63523.9|63571.5|63551.5|63536.9|63516.9|959
1597198200000|2020-08-12 02:10:00|63544.2|63524.2|63531.1|63511.1|63548.8|63528.8|63522.5|63502.5|802
1597198500000|2020-08-12 02:15:00|63531|63511|63553.8|63533.8|63554.8|63534.8|63517.4|63497.4|787
1597198800000|2020-08-12 02:20:00|63553.9|63533.9|63541.7|63521.7|63579.5|63559.5|63539.8|63519.8|826
1597199100000|2020-08-12 02:25:00|63542.4|63522.4|63528.2|63508.2|63545.9|63525.9|63523.3|63503.3|795
1597199400000|2020-08-12 02:30:00|63528|63508|63503.9|63483.9|63537.6|63517.6|63500.9|63480.9|832
1597199700000|2020-08-12 02:35:00|63503.8|63483.8|63506.7|63486.7|63525.8|63505.8|63503.7|63483.7|733
1597200000000|2020-08-12 02:40:00|63507|63487|63503.5|63483.5|63510.6|63490.6|63489.4|63469.4|756
1597200300000|2020-08-12 02:45:00|63503.2|63483.2|63517|63497|63519|63499|63499.7|63479.7|635
1597200600000|2020-08-12 02:50:00|63517.6|63497.6|63558.9|63538.9|63560.7|63540.7|63517.5|63497.5|799
1597200900000|2020-08-12 02:55:00|63558.7|63538.7|63554.6|63534.6|63562.2|63542.2|63546.1|63526.1|739
1597201200000|2020-08-12 03:00:00|63553.6|63533.6|63558.9|63538.9|63559.4|63539.4|63534.9|63514.9|769
1597201500000|2020-08-12 03:05:00|63558.4|63538.4|63572.9|63552.9|63577|63557|63551.1|63531.1|768
1597201800000|2020-08-12 03:10:00|63572.8|63552.8|63562.2|63542.2|63576.2|63556.2|63551.9|63531.9|653
1597202100000|2020-08-12 03:15:00|63562.3|63542.3|63568.4|63548.4|63576.2|63556.2|63561|63541|671
1597202400000|2020-08-12 03:20:00|63568.2|63548.2|63557.2|63537.2|63568.2|63548.2|63546.2|63526.2|610
1597202700000|2020-08-12 03:25:00|63557.3|63537.3|63550.3|63530.3|63574.4|63554.4|63550|63530|741
1597203000000|2020-08-12 03:30:00|63550.2|63530.2|63536.6|63516.6|63553.1|63533.1|63532.6|63512.6|747
1597203300000|2020-08-12 03:35:00|63536.7|63516.7|63542|63522|63543.1|63523.1|63533|63511.7|614
1597203600000|2020-08-12 03:40:00|63542.9|63522.9|63558.6|63538.6|63558.6|63538.6|63539.5|63519.5|591
1597203900000|2020-08-12 03:45:00|63558.9|63538.9|63558.4|63538.4|63564.9|63544.9|63551.5|63531.4|608
1597204200000|2020-08-12 03:50:00|63559.3|63539.3|63548.7|63528.7|63566.6|63546.6|63543.5|63523.4|594
1597204500000|2020-08-12 03:55:00|63548.6|63528.6|63552|63532|63554.3|63534.3|63536.4|63516.4|656
1597204800000|2020-08-12 04:00:00|63556|63530.8|63556.7|63536.7|63566.8|63546.8|63554.6|63530.8|620
1597205100000|2020-08-12 04:05:00|63556.9|63536.9|63569|63549|63571.3|63551.3|63555.6|63535.6|596
1597205400000|2020-08-12 04:10:00|63569.3|63549.3|63567.2|63547.2|63573.1|63553.1|63564.9|63544.3|539
1597205700000|2020-08-12 04:15:00|63567.3|63547.3|63558|63538|63567.9|63547.9|63556.1|63536.1|544
1597206000000|2020-08-12 04:20:00|63558.2|63538.2|63573|63553|63577.3|63557.3|63554.7|63534.7|659
1597206300000|2020-08-12 04:25:00|63573.1|63553.1|63598.1|63578.1|63604.4|63584.4|63571.1|63550.9|665
1597206600000|2020-08-12 04:30:00|63598.6|63578.6|63595.1|63575.1|63608|63588|63592.6|63572.1|802
1597206900000|2020-08-12 04:35:00|63595.4|63575.4|63577.9|63557.9|63595.4|63575.4|63575.2|63555.2|692
1597207200000|2020-08-12 04:40:00|63577.8|63557.8|63581.6|63561.6|63585.6|63565.6|63568.9|63548.9|645
1597207500000|2020-08-12 04:45:00|63581.5|63561.5|63580.2|63560.2|63586.1|63566.1|63570.8|63550.8|732
1597207800000|2020-08-12 04:50:00|63580.1|63560.1|63590.2|63570.2|63594.1|63574.1|63578.6|63558.6|652
1597208100000|2020-08-12 04:55:00|63590.3|63570.3|63591|63571|63600.4|63580.4|63585|63565|657
1597208400000|2020-08-12 05:00:00|63591.9|63571.9|63578.4|63558.4|63593.9|63573.9|63569.5|63550.4|705
1597208700000|2020-08-12 05:05:00|63578.1|63558.1|63578.3|63558.3|63585.6|63568.2|63573.1|63555.4|585
1597209000000|2020-08-12 05:10:00|63577.4|63557.4|63571.1|63551.1|63580.8|63562.7|63565.7|63548.4|627
1597209300000|2020-08-12 05:15:00|63571.3|63551.3|63554.3|63534.3|63577|63557|63550.8|63532.4|636
1597209600000|2020-08-12 05:20:00|63555.8|63535.8|63540|63520|63558.9|63540|63535.9|63515.9|629
1597209900000|2020-08-12 05:25:00|63540.2|63520.2|63554.6|63534.6|63557.5|63540.9|63536.7|63516.7|575
1597210200000|2020-08-12 05:30:00|63554.8|63534.8|63536.1|63516.1|63556.4|63537.5|63533.3|63515.6|575
1597210500000|2020-08-12 05:35:00|63535.9|63515.9|63529.2|63509.2|63539.4|63522.1|63525.9|63508.3|475
1597210800000|2020-08-12 05:40:00|63528.7|63508.7|63521.5|63506.5|63538.1|63520.2|63521.4|63504.8|517
1597211100000|2020-08-12 05:45:00|63521.4|63506.4|63526.2|63506.2|63531.9|63514.5|63520.7|63504|502
1597211400000|2020-08-12 05:50:00|63526.1|63506.1|63524.2|63509.2|63532|63514.3|63514.9|63498.5|611
1597211700000|2020-08-12 05:55:00|63524|63509|63535|63515|63547.5|63528.8|63523.1|63505.6|543
1597212000000|2020-08-12 06:00:00|63534.3|63514.3|63513.6|63498.6|63548.5|63528.5|63513|63496.1|747
1597212300000|2020-08-12 06:05:00|63513.7|63498.7|63484.2|63469.2|63518.4|63503.4|63483.3|63465.5|827
1597212600000|2020-08-12 06:10:00|63483|63468|63497.3|63482.3|63503|63485.7|63477.9|63460.4|853
1597212900000|2020-08-12 06:15:00|63497.2|63482.2|63480|63465|63499.2|63482.3|63472|63454.8|887
1597213200000|2020-08-12 06:20:00|63479.5|63464.5|63480.7|63465.7|63496.2|63479|63477.4|63461.4|742
1597213500000|2020-08-12 06:25:00|63480.8|63465.8|63505.3|63485.3|63510.9|63495.9|63480.4|63465.4|826
1597213800000|2020-08-12 06:30:00|63505.7|63485.7|63480.6|63465.6|63514.3|63499.3|63480.3|63465.3|822
1597214100000|2020-08-12 06:35:00|63480.7|63465.7|63464.2|63449.2|63480.8|63465.8|63448.2|63433.2|852
1597214400000|2020-08-12 06:40:00|63462.8|63447.8|63473.1|63458.1|63474.7|63459.7|63450.1|63435.1|844
1597214700000|2020-08-12 06:45:00|63472.8|63457.8|63469.1|63454.1|63489.2|63474.2|63463.9|63448.9|795
1597215000000|2020-08-12 06:50:00|63469.5|63454.5|63487.3|63472.3|63487.7|63472.7|63465.8|63450.8|868
1597215300000|2020-08-12 06:55:00|63489.1|63474.1|63518.4|63503.4|63527.7|63512.7|63478.1|63463.1|889
1597215600000|2020-08-12 07:00:00|63518.7|63503.7|63499.7|63484.7|63521.8|63506|63486|63471|889
1597215900000|2020-08-12 07:05:00|63500|63485|63501.2|63486.2|63519.2|63504.2|63493.3|63478.3|867
1597216200000|2020-08-12 07:10:00|63499.9|63484.9|63483.9|63468.9|63506.5|63491.5|63472.6|63457.6|922
1597216500000|2020-08-12 07:15:00|63484.1|63469.1|63489.7|63474.7|63497.1|63482.1|63469.6|63454.6|821
1597216800000|2020-08-12 07:20:00|63489.6|63474.6|63484|63469|63506.5|63491.5|63480.8|63465.8|874
1597217100000|2020-08-12 07:25:00|63484.1|63469.1|63471.1|63456.1|63486.8|63471.8|63453|63438|767
1597217400000|2020-08-12 07:30:00|63470.9|63455.9|63463.3|63448.3|63479.4|63464.4|63443|63428|880
1597217700000|2020-08-12 07:35:00|63464.5|63449.5|63413|63398|63468.2|63453.2|63410.3|63395.3|961
1597218000000|2020-08-12 07:40:00|63413.9|63398.9|63455|63440|63458.5|63443.5|63412.6|63397.6|865
1597218300000|2020-08-12 07:45:00|63454.9|63439.9|63428.4|63413.4|63456.8|63441.8|63418.4|63403.4|828
1597218600000|2020-08-12 07:50:00|63427.9|63412.9|63413.6|63398.6|63446.5|63431.5|63395.5|63380.5|882
1597218900000|2020-08-12 07:55:00|63413.4|63398.4|63398.4|63383.4|63413.9|63398.9|63386.3|63371.3|944
1597219200000|2020-08-12 08:00:00|63398|63383|63432|63417|63432.6|63417.6|63389.5|63374.5|909
1597219500000|2020-08-12 08:05:00|63431.9|63416.9|63387.9|63372.9|63436.5|63421.5|63384.2|63368.5|855
1597219800000|2020-08-12 08:10:00|63387|63372|63404.4|63389.4|63413.4|63395.9|63373.8|63356.1|876
1597220100000|2020-08-12 08:15:00|63404|63389|63382.2|63362.2|63421.8|63403.9|63377.1|63362.1|824
1597220400000|2020-08-12 08:20:00|63382.3|63362.3|63374.4|63359.4|63382.3|63365.2|63355.3|63339.9|876
1597220700000|2020-08-12 08:25:00|63373.8|63358.8|63345.1|63330.1|63373.8|63358.8|63339.7|63324.7|901
1597221000000|2020-08-12 08:30:00|63345.4|63330.4|63365.2|63350.2|63365.9|63350.9|63331.1|63316.1|848
1597221300000|2020-08-12 08:35:00|63365.7|63350.7|63364.8|63349.8|63374.7|63359.7|63351.7|63336.7|834
1597221600000|2020-08-12 08:40:00|63363.6|63348.6|63386.2|63371.2|63388.3|63373.3|63338.3|63323.3|802
1597221900000|2020-08-12 08:45:00|63386.4|63371.4|63396.9|63381.9|63404|63389|63373.9|63358.9|817
1597222200000|2020-08-12 08:50:00|63397|63382|63388.3|63373.3|63405.8|63390.8|63388.3|63373.3|827
1597222500000|2020-08-12 08:55:00|63391.3|63376.3|63398|63378|63403.3|63388.3|63381.3|63366.3|814
1597222800000|2020-08-12 09:00:00|63398.1|63378.1|63390.9|63375.9|63415.8|63398.8|63386.9|63371.9|781
1597223100000|2020-08-12 09:05:00|63391|63376|63381.6|63366.6|63404.2|63389.2|63379.1|63364.1|781
1597223400000|2020-08-12 09:10:00|63381.5|63366.5|63346.2|63331.2|63386.7|63371.7|63343.2|63328.2|841
1597223700000|2020-08-12 09:15:00|63346.6|63331.6|63315.2|63300.2|63346.6|63331.6|63300.4|63280.4|893
1597224000000|2020-08-12 09:20:00|63315|63300|63319.2|63304.2|63333.6|63318.6|63301.5|63286.5|823
1597224300000|2020-08-12 09:25:00|63319.4|63304.4|63302.6|63287.6|63332.9|63315.6|63286.9|63270.1|786
1597224600000|2020-08-12 09:30:00|63305|63285|63276|63261|63312.9|63296.6|63258|63240.7|853
1597224900000|2020-08-12 09:35:00|63275.8|63260.8|63275.8|63260.8|63302.9|63285.5|63264.2|63249.2|773
1597225200000|2020-08-12 09:40:00|63275.6|63260.6|63282.9|63267.9|63289.6|63272.7|63245.8|63230.6|804
1597225500000|2020-08-12 09:45:00|63283.8|63268.8|63286.7|63271.7|63292.6|63277.5|63276.2|63261.2|720
1597225800000|2020-08-12 09:50:00|63286.8|63271.8|63284.7|63269.7|63292.7|63275.5|63265.1|63250.1|769
1597226100000|2020-08-12 09:55:00|63284.8|63269.8|63284.4|63269.4|63303.2|63286.6|63275.5|63260.5|714
1597226400000|2020-08-12 10:00:00|63284.5|63269.5|63299.3|63284.3|63305.1|63288.3|63280.9|63265.9|760
1597226700000|2020-08-12 10:05:00|63299.2|63284.2|63283.9|63268.9|63304.6|63289.6|63271|63253.7|748
1597227000000|2020-08-12 10:10:00|63284.6|63269.6|63255|63240|63290.3|63273.5|63247|63232|837
1597227300000|2020-08-12 10:15:00|63254.1|63239.1|63274.3|63259.3|63281.9|63264.5|63249.8|63234.8|827
1597227600000|2020-08-12 10:20:00|63274.1|63259.1|63304.4|63289.4|63304.9|63289.9|63258.6|63243.6|692
1597227900000|2020-08-12 10:25:00|63304.3|63289.3|63269.2|63254.2|63304.3|63289.3|63266.7|63251.5|736
1597228200000|2020-08-12 10:30:00|63269.7|63254.7|63270.3|63255.3|63281.8|63266.8|63265.4|63250.4|697
1597228500000|2020-08-12 10:35:00|63270|63255|63261.2|63246.2|63271.9|63256.1|63250.5|63232.8|711
1597228800000|2020-08-12 10:40:00|63261.4|63246.4|63287.8|63272.8|63291.6|63276.6|63258.1|63243.1|726
1597229100000|2020-08-12 10:45:00|63287.3|63272.3|63290|63275|63293.9|63278.9|63264.4|63249.4|720
1597229400000|2020-08-12 10:50:00|63289.8|63274.8|63265.3|63250.3|63298.3|63281.7|63265.3|63250.3|756
1597229700000|2020-08-12 10:55:00|63265.7|63250.7|63235.1|63220.1|63268.4|63253.4|63229.9|63214.9|846
1597230000000|2020-08-12 11:00:00|63235|63220|63256.7|63241.7|63264.1|63249.1|63231.7|63216.7|814
1597230300000|2020-08-12 11:05:00|63256.6|63241.6|63282.1|63267.1|63283.3|63268.3|63254.6|63239.6|690
1597230600000|2020-08-12 11:10:00|63281.7|63266.7|63254.9|63239.9|63285.9|63270.9|63247.5|63232.5|638
1597230900000|2020-08-12 11:15:00|63255.5|63240.5|63265.7|63250.7|63270.5|63255.5|63241.3|63226.3|721
1597231200000|2020-08-12 11:20:00|63264.6|63249.6|63296.6|63281.6|63300|63282.3|63254.3|63239.3|881
1597231500000|2020-08-12 11:25:00|63296.7|63281.7|63317.5|63302.5|63323.9|63306.7|63292.7|63276.2|790
1597231800000|2020-08-12 11:30:00|63317.2|63302.2|63315.2|63300.2|63323.2|63307.2|63299.9|63284.9|807
1597232100000|2020-08-12 11:35:00|63314.9|63299.9|63328.9|63313.9|63332.3|63316.2|63310.2|63295.2|709
1597232400000|2020-08-12 11:40:00|63329|63314|63323.1|63308.1|63338|63320.2|63315.3|63298.4|680
1597232700000|2020-08-12 11:45:00|63322.9|63307.9|63346.1|63331.1|63353.4|63335.7|63318.7|63303.7|843
1597233000000|2020-08-12 11:50:00|63346.3|63331.3|63357.7|63337.7|63358|63340.6|63329.4|63312.8|777
1597233300000|2020-08-12 11:55:00|63354.4|63339.4|63297.8|63282.8|63354.4|63339.4|63296.6|63281|840
1597233600000|2020-08-12 12:00:00|63297.2|63282.2|63289.6|63274.6|63307.6|63291|63265.7|63249.7|893
1597233900000|2020-08-12 12:05:00|63289.7|63274.7|63286.3|63271.3|63299.1|63281.6|63253.7|63236.1|898
1597234200000|2020-08-12 12:10:00|63286.1|63271.1|63277.1|63262.1|63292|63276.3|63268.6|63252.5|835
1597234500000|2020-08-12 12:15:00|63272.6|63257.6|63261.8|63246.8|63289.2|63274.2|63258.4|63242|830
1597234800000|2020-08-12 12:20:00|63262|63242|63277.4|63262.4|63295.5|63280.5|63255.9|63240.9|816
1597235100000|2020-08-12 12:25:00|63277.5|63262.5|63290.4|63270.4|63294.1|63276.7|63269.1|63251.6|750
1597235400000|2020-08-12 12:30:00|63291.8|63271.8|63289.8|63274.8|63327.4|63311.3|63286.5|63268.6|985
1597235700000|2020-08-12 12:35:00|63292|63272|63190.8|63175.8|63292.4|63274|63181.8|63163.6|1058
1597236000000|2020-08-12 12:40:00|63189.9|63174.9|63190.8|63175.8|63215.4|63197.4|63169.9|63153.9|978
1597236300000|2020-08-12 12:45:00|63190.9|63175.9|63187.5|63172.5|63205.4|63190.4|63145.7|63126.6|981
1597236600000|2020-08-12 12:50:00|63188|63173|63206.8|63191.8|63213.1|63195.9|63185|63169.3|849
1597236900000|2020-08-12 12:55:00|63206.9|63191.9|63170.5|63155.5|63219|63201.3|63148.6|63131|947
1597237200000|2020-08-12 13:00:00|63173|63153|63134.8|63114.8|63173|63158|63126.5|63111.5|1018
1597237500000|2020-08-12 13:05:00|63137.2|63117.2|63127.4|63112.4|63150.2|63135.2|63122.9|63104.8|903
1597237800000|2020-08-12 13:10:00|63127.6|63112.6|63139|63124|63161.2|63142.8|63113.1|63098.1|950
1597238100000|2020-08-12 13:15:00|63138.8|63123.8|63155.4|63140.4|63166.3|63151.3|63132.6|63117.3|934
1597238400000|2020-08-12 13:20:00|63155.5|63140.5|63178.2|63163.2|63184.2|63166.7|63153.4|63137|926
1597238700000|2020-08-12 13:25:00|63180.3|63160.3|63143.5|63128.5|63193.3|63176.6|63142.7|63127.7|933
1597239000000|2020-08-12 13:30:00|63144.8|63129.8|63146.3|63131.3|63158.5|63143.5|63118.4|63101.2|1005
1597239300000|2020-08-12 13:35:00|63145.6|63130.6|63173.4|63158.4|63179.8|63163.3|63131.2|63116.2|928
1597239600000|2020-08-12 13:40:00|63174.1|63159.1|63169.4|63154.4|63188.3|63172.1|63163.9|63147.4|942
1597239900000|2020-08-12 13:45:00|63168.9|63153.9|63137.8|63122.8|63170.7|63155.7|63135.3|63117.7|939
1597240200000|2020-08-12 13:50:00|63138|63123|63168.9|63153.9|63175.8|63160.8|63137.5|63120.6|998
1597240500000|2020-08-12 13:55:00|63168.7|63153.7|63217.2|63197.2|63222.5|63204.8|63168.7|63153.7|999
1597240800000|2020-08-12 14:00:00|63216|63196|63252|63232|63264.5|63247.1|63213.8|63196|1046
1597241100000|2020-08-12 14:05:00|63251.4|63231.4|63256.6|63241.6|63265.3|63247.8|63240.1|63225.1|950
1597241400000|2020-08-12 14:10:00|63256.7|63241.7|63207.3|63187.3|63263.2|63248|63202.3|63186.7|957
1597241700000|2020-08-12 14:15:00|63203.8|63188.8|63175.9|63155.9|63216.6|63199.1|63173.3|63155.6|853
1597242000000|2020-08-12 14:20:00|63176.6|63156.6|63151.2|63131.2|63187.7|63170.6|63144.3|63126.2|956
1597242300000|2020-08-12 14:25:00|63150.6|63130.6|63139|63124|63165.3|63150.3|63130|63113.5|907
1597242600000|2020-08-12 14:30:00|63138.2|63123.2|63139.1|63119.1|63162.8|63146|63128.1|63113.1|896
1597242900000|2020-08-12 14:35:00|63139.5|63119.5|63156.3|63136.3|63161|63146|63122.6|63107.6|869
1597243200000|2020-08-12 14:40:00|63156.4|63136.4|63134.9|63119.9|63163.3|63148.3|63127.7|63112.7|955
1597243500000|2020-08-12 14:45:00|63136.3|63121.3|63171.1|63156.1|63174.1|63157.5|63127.9|63112.9|910
1597243800000|2020-08-12 14:50:00|63171|63156|63124.3|63109.3|63172.1|63157.1|63114.8|63099.8|918
1597244100000|2020-08-12 14:55:00|63123.4|63108.4|63080.7|63065.7|63145.7|63130.7|63023|63003|1107
1597244400000|2020-08-12 15:00:00|63079.8|63064.8|63132.3|63117.3|63143.7|63124.7|63076.7|63061.7|1038
1597244700000|2020-08-12 15:05:00|63131.8|63116.8|63140.6|63120.6|63149.4|63130.1|63108.4|63088.4|930
1597245000000|2020-08-12 15:10:00|63140.4|63120.4|63150.7|63135.7|63156.1|63138.6|63128.6|63111|854
1597245300000|2020-08-12 15:15:00|63150.8|63135.8|63161.1|63146.1|63161.8|63146.8|63135.7|63118.2|799
1597245600000|2020-08-12 15:20:00|63161.4|63146.4|63151.8|63131.8|63165.9|63148.3|63138.2|63121|844
1597245900000|2020-08-12 15:25:00|63152|63132|63145|63125|63152.1|63133.5|63121.4|63101.4|849
1597246200000|2020-08-12 15:30:00|63145.3|63125.3|63159.8|63139.8|63163.5|63144.7|63136.7|63116.7|878
1597246500000|2020-08-12 15:35:00|63156.5|63141.5|63166.4|63146.4|63167.9|63149.1|63151.4|63134|856
1597246800000|2020-08-12 15:40:00|63166.6|63146.6|63138.2|63118.2|63166.6|63146.6|63130.9|63113.6|864
1597247100000|2020-08-12 15:45:00|63139.7|63119.7|63155.7|63135.7|63155.7|63135.7|63127.7|63107.7|741
1597247400000|2020-08-12 15:50:00|63154.9|63134.9|63146.5|63126.5|63156.7|63137.3|63139.3|63120.6|738
1597247700000|2020-08-12 15:55:00|63146.4|63126.4|63153.8|63133.8|63167.4|63149.5|63141.8|63123.7|848
1597248000000|2020-08-12 16:00:00|63153.6|63133.6|63161.1|63141.1|63176|63156.1|63152.9|63132.9|907
1597248300000|2020-08-12 16:05:00|63161|63141|63167.4|63147.4|63168.7|63150.3|63148.5|63128.5|703
1597248600000|2020-08-12 16:10:00|63167.5|63147.5|63149.9|63129.9|63168.4|63148.4|63143.8|63123.8|724
1597248900000|2020-08-12 16:15:00|63150.1|63130.1|63178.7|63158.7|63186.4|63167.2|63143|63123|739
1597249200000|2020-08-12 16:20:00|63179|63159|63140.3|63120.3|63186.4|63166.4|63139.8|63119.8|751
1597249500000|2020-08-12 16:25:00|63140.4|63120.4|63133|63113|63150.6|63130.6|63128|63110.9|747
1597249800000|2020-08-12 16:30:00|63132.6|63112.6|63134.2|63114.2|63148.1|63128.1|63127|63107|749
1597250100000|2020-08-12 16:35:00|63134.1|63114.1|63127.8|63107.8|63137|63120.7|63119.1|63100.1|733
1597250400000|2020-08-12 16:40:00|63127.7|63107.7|63125.3|63105.3|63146.1|63126.1|63122.5|63102.5|677
1597250700000|2020-08-12 16:45:00|63125.4|63105.4|63118.9|63098.9|63131.7|63111.7|63113.2|63093.2|775
1597251000000|2020-08-12 16:50:00|63118.8|63098.8|63154.1|63134.1|63154.6|63134.6|63116|63097.5|713
1597251300000|2020-08-12 16:55:00|63154|63134|63159.5|63139.5|63165.9|63148|63140.5|63121.8|855
1597251600000|2020-08-12 17:00:00|63160.1|63140.1|63144.2|63124.2|63161.3|63141.3|63134.5|63114.5|808
1597251900000|2020-08-12 17:05:00|63143.8|63123.8|63156.8|63136.8|63159.3|63139.3|63142.4|63122.4|723
1597252200000|2020-08-12 17:10:00|63158.2|63138.2|63170.2|63150.2|63170.8|63150.8|63153.6|63135.3|581
1597252500000|2020-08-12 17:15:00|63170.3|63150.3|63181.5|63161.5|63182.6|63162.6|63153.7|63133.7|696
1597252800000|2020-08-12 17:20:00|63181.6|63161.6|63185.5|63165.5|63203.2|63183.2|63179.1|63159.1|744
1597253100000|2020-08-12 17:25:00|63185.4|63165.4|63173.7|63153.7|63192.8|63172.8|63172.9|63152.9|719
1597253400000|2020-08-12 17:30:00|63173.5|63153.5|63182.3|63162.3|63188|63168|63166.2|63146.2|763
1597253700000|2020-08-12 17:35:00|63182.7|63162.7|63185.1|63165.1|63189.8|63171.4|63174.5|63155.6|739
1597254000000|2020-08-12 17:40:00|63184.5|63164.5|63165.7|63145.7|63186.4|63166.4|63161.9|63141.9|642
1597254300000|2020-08-12 17:45:00|63165.6|63145.6|63173.6|63153.6|63176.6|63156.6|63158.4|63140.1|579
1597254600000|2020-08-12 17:50:00|63174.1|63154.1|63172.6|63152.6|63183.4|63163.4|63168.7|63149.6|632
1597254900000|2020-08-12 17:55:00|63172.8|63152.8|63167|63147|63178.2|63158.2|63160.9|63140.9|629
1597255200000|2020-08-12 18:00:00|63166.7|63146.7|63171.5|63151.5|63174.2|63156.3|63156|63136|736
1597255500000|2020-08-12 18:05:00|63171.4|63151.4|63159.3|63139.3|63177.6|63157.6|63157.4|63137.4|669
1597255800000|2020-08-12 18:10:00|63159.2|63139.2|63137|63117|63163.6|63143.6|63133.1|63113.1|599
1597256100000|2020-08-12 18:15:00|63136.9|63116.9|63148.3|63128.3|63149.1|63129.1|63132.7|63112.7|542
1597256400000|2020-08-12 18:20:00|63148.4|63128.4|63144.8|63124.8|63152|63132|63135.3|63115.3|511
1597256700000|2020-08-12 18:25:00|63146.2|63126.2|63161.9|63141.9|63165.6|63145.6|63142.6|63122.6|630
1597257000000|2020-08-12 18:30:00|63161.8|63141.8|63155.1|63135.1|63164.2|63144.2|63152|63132|611
1597257300000|2020-08-12 18:35:00|63155.3|63135.3|63164|63144|63167|63147|63155.3|63135.3|594
1597257600000|2020-08-12 18:40:00|63163.7|63143.7|63169.5|63149.5|63169.6|63150|63152.1|63132.1|637
1597257900000|2020-08-12 18:45:00|63169.2|63149.2|63163.6|63143.6|63172.1|63152.1|63163.1|63143.1|622
1597258200000|2020-08-12 18:50:00|63164|63144|63169|63154|63174.9|63154.9|63163.3|63143.3|670
1597258500000|2020-08-12 18:55:00|63168.9|63153.9|63197.8|63177.8|63199|63179|63165.9|63148.1|763
1597258800000|2020-08-12 19:00:00|63198|63178|63182.3|63162.3|63204.4|63185.7|63174.9|63155.1|743
1597259100000|2020-08-12 19:05:00|63182.6|63162.6|63178.6|63163.6|63189.4|63170.3|63167|63150.2|779
1597259400000|2020-08-12 19:10:00|63178.1|63163.1|63172.2|63152.2|63180.5|63163.3|63166.5|63148|705
1597259700000|2020-08-12 19:15:00|63173.7|63153.7|63179.2|63159.2|63181.9|63163.2|63167.3|63147.9|676
1597260000000|2020-08-12 19:20:00|63178.9|63158.9|63201.2|63181.2|63202.7|63184|63171.9|63152.8|714
1597260300000|2020-08-12 19:25:00|63201.5|63181.5|63190|63170|63202.7|63182.7|63186.6|63166.6|610
1597260600000|2020-08-12 19:30:00|63189.8|63169.8|63192.7|63172.7|63203.9|63185.6|63188|63169.8|703
1597260900000|2020-08-12 19:35:00|63192.6|63172.6|63187.7|63167.7|63193.8|63176|63183.1|63164.4|602
1597261200000|2020-08-12 19:40:00|63187.8|63167.8|63182.5|63162.5|63188.8|63168.8|63176.6|63156.6|659
1597261500000|2020-08-12 19:45:00|63182.4|63162.4|63178.7|63158.7|63187.5|63168.8|63177.2|63157.2|618
1597261800000|2020-08-12 19:50:00|63178.6|63158.6|63185.2|63165.2|63186.9|63166.9|63165.6|63147.9|727
1597262100000|2020-08-12 19:55:00|63185.4|63165.4|63178.3|63158.3|63193.1|63173.1|63173.3|63153.3|855
1597262400000|2020-08-12 20:00:00|63176.7|63156.7|63177.4|63157.4|63185.4|63167.7|63170.5|63152|767
1597262700000|2020-08-12 20:05:00|63177.7|63157.7|63180.3|63160.3|63181.5|63161.5|63171.6|63151.6|421
1597263000000|2020-08-12 20:10:00|63180.1|63160.1|63168.5|63148.5|63180.9|63163.4|63167.2|63147.2|403
1597263300000|2020-08-12 20:15:00|63168.2|63148.2|63174.6|63154.6|63187.2|63164.1|63166.8|63146.8|381
1597263600000|2020-08-12 20:20:00|63174.3|63154.3|63175.4|63155.4|63176.1|63156.1|63170.5|63150.5|350
1597263900000|2020-08-12 20:25:00|63175.5|63155.5|63176.1|63156.1|63178.2|63158.2|63171.4|63151.4|402
1597264200000|2020-08-12 20:30:00|63175.6|63155.6|63182.3|63162.3|63187.2|63167.2|63172.1|63152.1|482
1597264500000|2020-08-12 20:35:00|63182.2|63162.2|63185.3|63165.3|63187.5|63167.5|63181|63161|323
1597264800000|2020-08-12 20:40:00|63185|63165|63183.8|63163.8|63189.5|63169.5|63182.7|63162.7|333
1597265100000|2020-08-12 20:45:00|63183.6|63163.6|63179.4|63159.4|63188.6|63168.6|63176|63156|444
1597265400000|2020-08-12 20:50:00|63178.7|63158.7|63183.5|63163.5|63189.7|63169.7|63176.2|63156.2|462
1597265700000|2020-08-12 20:55:00|63183.3|63163.3|63198.7|63178.7|63200.5|63179.2|63183.3|63163.3|516
1597266000000|2020-08-12 21:00:00|63199.1|63179.1|63207.3|63160.1|63215|63193|63199.1|63144.8|109
1597266300000|2020-08-12 21:05:00|63214.5|63150.1|63202.6|63167.7|63224.1|63167.7|63191.7|63150.1|199
1597266600000|2020-08-12 21:10:00|63202.1|63167.3|63206.3|63162.6|63219.4|63168.4|63193.7|63149.3|158
1597266900000|2020-08-12 21:15:00|63201.6|63165.5|63209.5|63171.1|63235.7|63176.9|63190.6|63151.5|219
1597267200000|2020-08-12 21:20:00|63209.2|63171|63210.6|63172.8|63229.7|63181.3|63204.6|63160.3|122
1597267500000|2020-08-12 21:25:00|63211.6|63169.8|63209.6|63179|63242|63181|63209.2|63164.9|82
1597267800000|2020-08-12 21:30:00|63209.1|63178.5|63210.7|63173.7|63219.4|63178.5|63209.1|63168.6|461
1597268100000|2020-08-12 21:35:00|63211.6|63174.6|63229.7|63169.3|63229.7|63180|63208.3|63165.2|597
1597268400000|2020-08-12 21:40:00|63218.4|63164.5|63215.6|63169.9|63227.9|63179.1|63211.9|63164.5|363
1597268700000|2020-08-12 21:45:00|63227.6|63173.8|63220.3|63180.7|63228.5|63185.4|63211.6|63168.7|731
1597269000000|2020-08-12 21:50:00|63220.7|63180.1|63215.6|63174.1|63230.3|63184.5|63202.6|63137.1|694
1597269300000|2020-08-12 21:55:00|63215.9|63173.3|63216|63165.8|63224.8|63179.3|63210.9|63157.8|371
1597269600000|2020-08-12 22:00:00|63209|63167.2|63189.4|63169.4|63212.4|63172.7|63186.5|63158.2|731
1597269900000|2020-08-12 22:05:00|63189|63169|63184.9|63163.8|63189.4|63169.4|63180.9|63159.2|440
1597270200000|2020-08-12 22:10:00|63184.8|63164.8|63182.9|63162.9|63187.2|63167.2|63182.3|63158.4|162
1597270500000|2020-08-12 22:15:00|63182.1|63162.1|63200.8|63180.8|63201.1|63181.1|63181.1|63160.6|361
1597270800000|2020-08-12 22:20:00|63199.7|63179.7|63194.3|63174.3|63200.8|63180.8|63194|63173.6|258
1597271100000|2020-08-12 22:25:00|63194.6|63174.6|63192.2|63172.2|63197.7|63177.7|63191.2|63170.9|255
1597271400000|2020-08-12 22:30:00|63192.6|63172.6|63190.2|63170.2|63196.4|63176.4|63186.5|63166.5|298
1597271700000|2020-08-12 22:35:00|63190.7|63170.7|63184.8|63164.8|63192.7|63172.7|63183.6|63162.1|257
1597272000000|2020-08-12 22:40:00|63184.5|63164.5|63181.2|63161.2|63186.9|63166.9|63180.8|63160.5|285
1597272300000|2020-08-12 22:45:00|63181.4|63161.4|63169.5|63149.5|63181.9|63161.9|63168.8|63148.8|258
1597272600000|2020-08-12 22:50:00|63168.9|63148.9|63169.5|63149.5|63174.4|63154.4|63166|63146|271
1597272900000|2020-08-12 22:55:00|63169.4|63149.4|63180.6|63160.6|63180.7|63160.7|63165.1|63145.1|244
1597273200000|2020-08-12 23:00:00|63180.4|63160.4|63185.8|63165.8|63192.1|63172.1|63173.5|63153.5|422
1597273500000|2020-08-12 23:05:00|63185.6|63165.6|63192.2|63172.2|63192.4|63172.4|63180.5|63160.5|414
1597273800000|2020-08-12 23:10:00|63192.5|63172.5|63186.8|63166.8|63193.2|63173.2|63181.7|63161.7|273
1597274100000|2020-08-12 23:15:00|63186.7|63166.7|63162.7|63142.7|63186.7|63166.7|63162.4|63142.4|351
1597274400000|2020-08-12 23:20:00|63162.5|63142.5|63151.7|63131.7|63163.5|63143.5|63149.5|63129.5|380
1597274700000|2020-08-12 23:25:00|63151.4|63131.4|63154.1|63134.1|63160.9|63140.9|63151.4|63131.4|324
1597275000000|2020-08-12 23:30:00|63155.1|63135.1|63154.4|63134.4|63157.6|63137.6|63152.4|63132.4|263
1597275300000|2020-08-12 23:35:00|63154.5|63134.5|63148.6|63128.6|63155|63135|63146.1|63126.1|335
1597275600000|2020-08-12 23:40:00|63149.4|63129.4|63147.8|63127.8|63152.9|63132.9|63142.8|63122.8|358
1597275900000|2020-08-12 23:45:00|63148.2|63128.2|63141.4|63121.4|63152.7|63132.7|63138.7|63118.7|363
1597276200000|2020-08-12 23:50:00|63141.5|63121.5|63144.1|63124.1|63144.2|63124.2|63136|63116|376
1597276500000|2020-08-12 23:55:00|63144.2|63124.2|63147.3|63127.3|63151.9|63131.9|63143.5|63123.5|396
1597276800000|2020-08-13 00:00:00|63147.2|63127.2|63145|63125|63147.9|63127.9|63132.8|63112.8|557
1597277100000|2020-08-13 00:05:00|63145.1|63125.1|63106.3|63086.3|63145.1|63125.1|63105.4|63085.4|577
1597277400000|2020-08-13 00:10:00|63106.4|63086.4|63090.3|63070.3|63116.5|63096.5|63089.3|63069.3|631
1597277700000|2020-08-13 00:15:00|63090.4|63070.4|63085.9|63065.9|63100.7|63080.7|63083.1|63063.1|663
1597278000000|2020-08-13 00:20:00|63085.7|63065.7|63073.7|63053.7|63085.7|63065.7|63057.9|63037.9|732
1597278300000|2020-08-13 00:25:00|63073.6|63053.6|63074.6|63054.6|63076.4|63056.4|63063.4|63043.4|561
1597278600000|2020-08-13 00:30:00|63074.4|63054.4|63083.4|63063.4|63084.2|63064.2|63072.3|63052.3|554
1597278900000|2020-08-13 00:35:00|63083.5|63063.5|63076.7|63056.7|63089.1|63069.1|63073.4|63053.4|407
1597279200000|2020-08-13 00:40:00|63076.2|63056.2|63073.5|63053.5|63083.7|63063.7|63072.2|63052.2|429
1597279500000|2020-08-13 00:45:00|63073.3|63053.3|63071.9|63051.9|63077|63057|63058.7|63038.7|557
1597279800000|2020-08-13 00:50:00|63071.2|63051.2|63074.6|63054.6|63084.1|63064.1|63064.2|63044.2|778
1597280100000|2020-08-13 00:55:00|63073|63053|63080|63060|63082.5|63062.5|63070.1|63050.1|665
1597280400000|2020-08-13 01:00:00|63080.3|63060.3|63057.2|63037.2|63091.3|63071.3|63052.4|63032.4|833
1597280700000|2020-08-13 01:05:00|63056.3|63036.3|63030.1|63010.1|63062.7|63042.7|63023.9|63003.9|803
1597281000000|2020-08-13 01:10:00|63030.8|63010.8|63052.3|63032.3|63053.7|63033.7|63030.7|63010.7|718
1597281300000|2020-08-13 01:15:00|63052.4|63032.4|63053.7|63033.7|63072.5|63052.5|63046.6|63026.6|733
1597281600000|2020-08-13 01:20:00|63054.1|63034.1|63068.6|63048.6|63069.3|63049.3|63052.7|63032.7|559
1597281900000|2020-08-13 01:25:00|63068.7|63048.7|63057.3|63037.3|63071.7|63051.7|63051.8|63031.8|680
1597282200000|2020-08-13 01:30:00|63057.4|63037.4|63041.4|63021.4|63058.2|63038.2|63033.8|63013.8|894
1597282500000|2020-08-13 01:35:00|63041.9|63021.9|63046.5|63026.5|63061.4|63041.4|63035.7|63015.7|861
1597282800000|2020-08-13 01:40:00|63045|63025|63062.8|63042.8|63063.3|63043.3|63038.8|63018.8|661
1597283100000|2020-08-13 01:45:00|63063.3|63043.3|63060.9|63040.9|63065.1|63045.1|63055.8|63035.8|539
1597283400000|2020-08-13 01:50:00|63061|63041|63065.9|63045.9|63078.8|63058.8|63058.3|63038.3|567
1597283700000|2020-08-13 01:55:00|63066.6|63046.6|63073.2|63053.2|63077.9|63057.9|63056|63036|567
1597284000000|2020-08-13 02:00:00|63073|63053|63067.3|63047.3|63084.3|63064.3|63065.2|63045.2|552
1597284300000|2020-08-13 02:05:00|63067.2|63047.2|63078|63058|63086.2|63066.2|63064.4|63044.4|610
1597284600000|2020-08-13 02:10:00|63077.8|63057.8|63077.5|63057.5|63089.4|63069.4|63072.5|63052.5|506
1597284900000|2020-08-13 02:15:00|63077|63057|63085.9|63065.9|63086.2|63066.2|63074.8|63054.8|483
1597285200000|2020-08-13 02:20:00|63085.8|63065.8|63083.6|63063.6|63088.3|63068.3|63071.9|63051.9|541
1597285500000|2020-08-13 02:25:00|63083.9|63063.9|63072.5|63052.5|63086.6|63066.6|63060.6|63040.6|571
1597285800000|2020-08-13 02:30:00|63072.6|63052.6|63071.4|63051.4|63076|63056|63064.5|63044.5|466
1597286100000|2020-08-13 02:35:00|63071.2|63051.2|63064.5|63044.5|63071.2|63051.2|63058.4|63038.4|494
1597286400000|2020-08-13 02:40:00|63064.7|63044.7|63071.9|63051.9|63077.5|63057.5|63064.4|63044.4|472
1597286700000|2020-08-13 02:45:00|63071.8|63051.8|63080.2|63060.2|63085.8|63065.8|63069.8|63049.8|534
1597287000000|2020-08-13 02:50:00|63080.5|63060.5|63076.9|63056.9|63085.9|63065.9|63074.1|63054.1|537
1597287300000|2020-08-13 02:55:00|63076.1|63056.1|63061.9|63041.9|63077.7|63057.7|63061.9|63041.9|521
1597287600000|2020-08-13 03:00:00|63061.7|63041.7|63047.3|63027.3|63061.7|63041.7|63047.1|63027.1|558
1597287900000|2020-08-13 03:05:00|63047.2|63027.2|63045.6|63025.6|63053.5|63033.5|63043|63023|488
1597288200000|2020-08-13 03:10:00|63044|63024|63038.6|63018.6|63048.4|63028.4|63037.6|63017.6|453
1597288500000|2020-08-13 03:15:00|63038.7|63018.7|63040.1|63020.1|63047.6|63027.6|63037.2|63017.2|446
1597288800000|2020-08-13 03:20:00|63040|63020|63049.1|63029.1|63051.4|63031.4|63038|63018|421
1597289100000|2020-08-13 03:25:00|63049|63029|63049.4|63029.4|63059.1|63039.1|63047.9|63027.9|451
1597289400000|2020-08-13 03:30:00|63049.1|63029.1|63053.8|63033.8|63054|63034|63048|63028|362
1597289700000|2020-08-13 03:35:00|63053.9|63033.9|63062.1|63042.1|63065.1|63045.1|63053.9|63033.9|336
1597290000000|2020-08-13 03:40:00|63061.9|63041.9|63061|63041|63064.1|63044.1|63054.3|63034.3|322
1597290300000|2020-08-13 03:45:00|63061.4|63041.4|63060.3|63040.3|63062.2|63042.2|63054.6|63034.6|338
1597290600000|2020-08-13 03:50:00|63060.4|63040.4|63070.2|63050.2|63070.7|63050.7|63056.6|63036.6|343
1597290900000|2020-08-13 03:55:00|63070.4|63050.4|63075.5|63055.5|63078.9|63058.9|63068.6|63048.6|350
1597291200000|2020-08-13 04:00:00|63075.2|63055.2|63068.6|63048.6|63077.7|63057.7|63064.3|63044.3|308
1597291500000|2020-08-13 04:05:00|63068.4|63048.4|63074.4|63054.4|63080.1|63060.1|63066.9|63046.9|418
1597291800000|2020-08-13 04:10:00|63074.5|63054.5|63081.6|63061.6|63084|63064|63074|63054|468
1597292100000|2020-08-13 04:15:00|63082|63062|63076.1|63056.1|63086.8|63066.8|63072.4|63052.4|366
1597292400000|2020-08-13 04:20:00|63077.5|63057.5|63078.6|63058.6|63083.8|63063.8|63074.6|63054.6|344
1597292700000|2020-08-13 04:25:00|63078.7|63058.7|63081.6|63061.6|63089.6|63069.6|63078.5|63058.5|354
1597293000000|2020-08-13 04:30:00|63081.4|63061.4|63085.6|63065.6|63085.7|63065.7|63077.9|63057.9|319
1597293300000|2020-08-13 04:35:00|63085.7|63065.7|63080.6|63060.6|63094.7|63074.7|63078.8|63058.8|331
1597293600000|2020-08-13 04:40:00|63080.9|63060.9|63094.4|63074.4|63095.6|63075.6|63080.3|63060.3|377
1597293900000|2020-08-13 04:45:00|63094.3|63074.3|63094.4|63074.4|63100.6|63080.6|63091.7|63071.7|398
1597294200000|2020-08-13 04:50:00|63094.5|63074.5|63107.5|63087.5|63109.7|63089.7|63093.6|63073.6|546
1597294500000|2020-08-13 04:55:00|63107.6|63087.6|63111.1|63091.1|63112.9|63092.9|63103.6|63083.6|626
1597294800000|2020-08-13 05:00:00|63114.5|63094.5|63116.6|63096.6|63123.5|63099.2|63108.8|63088.8|564
1597295100000|2020-08-13 05:05:00|63116.5|63096.5|63103.8|63083.8|63117.9|63097.9|63102.8|63082.8|439
1597295400000|2020-08-13 05:10:00|63103.7|63083.7|63101.2|63081.2|63108.2|63088.2|63101.1|63081.1|506
1597295700000|2020-08-13 05:15:00|63101.4|63081.4|63066.8|63046.8|63102.7|63082.7|63066.8|63046.8|598
1597296000000|2020-08-13 05:20:00|63067|63047|63068.4|63048.4|63069.5|63049.5|63060.2|63040.2|550
1597296300000|2020-08-13 05:25:00|63067.8|63047.8|63041.6|63021.6|63067.8|63047.8|63039.3|63019.3|598
1597296600000|2020-08-13 05:30:00|63041.2|63021.2|63052.2|63037.2|63055.6|63037.4|63037.1|63017.1|643
1597296900000|2020-08-13 05:35:00|63052|63037|63060.1|63040.1|63062|63042|63051.7|63033.5|489
1597297200000|2020-08-13 05:40:00|63060.2|63040.2|63066.6|63046.6|63072.8|63052.8|63060.1|63040.1|618
1597297500000|2020-08-13 05:45:00|63065.7|63045.7|63037.2|63017.2|63068.5|63048.5|63036|63016|556
1597297800000|2020-08-13 05:50:00|63037|63017|63055.1|63035.1|63055.7|63035.7|63033.9|63013.9|710
1597298100000|2020-08-13 05:55:00|63055.2|63035.2|63039.2|63019.2|63060|63040|63036.8|63016.8|667
1597298400000|2020-08-13 06:00:00|63038.5|63018.5|62986.3|62971.3|63042|63022|62969.1|62949.1|915
1597298700000|2020-08-13 06:05:00|62985.4|62970.4|62968.6|62948.6|62990|62973.3|62964.4|62946.9|819
1597299000000|2020-08-13 06:10:00|62969.1|62949.1|62993.7|62973.7|62998.9|62978.9|62964.1|62944.1|819
1597299300000|2020-08-13 06:15:00|62992.3|62977.3|62964.4|62944.4|63000.8|62983.1|62952.8|62934.6|832
1597299600000|2020-08-13 06:20:00|62964.3|62944.3|62970.1|62955.1|62976.5|62958|62949.4|62932|757
1597299900000|2020-08-13 06:25:00|62970.2|62955.2|62933.5|62918.5|62973.1|62955.9|62909.9|62894.9|930
1597300200000|2020-08-13 06:30:00|62933.3|62918.3|62926.9|62911.9|62946|62926|62913.2|62893.2|779
1597300500000|2020-08-13 06:35:00|62926.3|62911.3|62944.8|62929.8|62957.5|62941.1|62926.3|62911.3|784
1597300800000|2020-08-13 06:40:00|62944.9|62929.9|62970.8|62955.8|62974.3|62959.3|62935.9|62919.5|661
1597301100000|2020-08-13 06:45:00|62971.8|62956.8|62962.5|62947.5|62977.9|62962.9|62956.1|62941.1|661
1597301400000|2020-08-13 06:50:00|62962.4|62947.4|62950.4|62935.4|62971.8|62956.8|62943|62928|677
1597301700000|2020-08-13 06:55:00|62951.9|62936.9|62980.1|62965.1|62984.9|62969.9|62948.2|62933.2|666
1597302000000|2020-08-13 07:00:00|62980.8|62965.8|62980.2|62965.2|62996.6|62981.6|62961.9|62946.9|878
1597302300000|2020-08-13 07:05:00|62981.2|62966.2|62964.8|62949.8|63005|62990|62962|62947|811
1597302600000|2020-08-13 07:10:00|62965.7|62950.7|63004.6|62989.6|63004.7|62989.7|62952.2|62937.2|833
1597302900000|2020-08-13 07:15:00|63004|62989|62998.9|62983.9|63017.1|63002.1|62995.2|62980.2|802
1597303200000|2020-08-13 07:20:00|62999|62984|63008.4|62993.4|63013|62998|62993.7|62978.7|831
1597303500000|2020-08-13 07:25:00|63008.2|62993.2|62995.7|62980.7|63010.7|62995.7|62983.4|62968.4|792
1597303800000|2020-08-13 07:30:00|62995.5|62980.5|62976.5|62961.5|62998.9|62983.9|62976.5|62961.5|845
1597304100000|2020-08-13 07:35:00|62974.4|62959.4|62961|62946|62995.8|62980.8|62958|62943|839
1597304400000|2020-08-13 07:40:00|62960.9|62945.9|62949.2|62934.2|62965.7|62950.7|62934.7|62919.7|811
1597304700000|2020-08-13 07:45:00|62949.7|62934.7|62951.6|62936.6|62962.3|62947.3|62928.9|62913.9|841
1597305000000|2020-08-13 07:50:00|62952|62937|62990.5|62975.5|62992.3|62977.3|62945.7|62930.7|839
1597305300000|2020-08-13 07:55:00|62990.8|62975.8|62966.7|62951.7|62997.1|62982.1|62958.9|62943.9|821
1597305600000|2020-08-13 08:00:00|62967.1|62952.1|63003.4|62988.4|63003.5|62988.5|62952.9|62937.9|887
1597305900000|2020-08-13 08:05:00|63003.6|62988.6|63016.5|63001.5|63030.4|63015.4|63000.1|62985.1|874
1597306200000|2020-08-13 08:10:00|63016.4|63001.4|62979.8|62964.8|63029.4|63014.4|62971|62956|880
1597306500000|2020-08-13 08:15:00|62979.4|62964.4|62980.7|62965.7|62989.7|62974.7|62951.4|62936.4|850
1597306800000|2020-08-13 08:20:00|62980.9|62965.9|62982.2|62967.2|62984|62969|62959.7|62944.7|771
1597307100000|2020-08-13 08:25:00|62982|62967|62971|62956|62990|62975|62965.7|62950.7|788
1597307400000|2020-08-13 08:30:00|62970.8|62955.8|62952.3|62937.3|62986.4|62971.4|62945.7|62930.7|883
1597307700000|2020-08-13 08:35:00|62952.4|62937.4|62931.6|62916.6|62966.5|62951.5|62931|62916|843
1597308000000|2020-08-13 08:40:00|62931.5|62916.5|62912.4|62897.4|62939.4|62924.4|62903|62888|930
1597308300000|2020-08-13 08:45:00|62909.6|62894.6|62902.2|62887.2|62922.4|62907.4|62893.9|62878.9|883
1597308600000|2020-08-13 08:50:00|62901.6|62886.6|62902.2|62887.2|62912.3|62897.3|62896.2|62881.2|873
1597308900000|2020-08-13 08:55:00|62902.3|62887.3|62910.3|62895.3|62920.1|62905.1|62895.8|62880.8|868
1597309200000|2020-08-13 09:00:00|62908.2|62893.2|62939.4|62924.4|62941.5|62926.5|62907|62892|888
1597309500000|2020-08-13 09:05:00|62939.2|62924.2|62941.6|62926.6|62953|62938|62933.5|62918.5|770
1597309800000|2020-08-13 09:10:00|62941.7|62926.7|62951.7|62936.7|62960.1|62945.1|62930.5|62915.5|776
1597310100000|2020-08-13 09:15:00|62951.8|62936.8|62943.3|62928.3|62961.4|62946.4|62939.1|62924.1|741
1597310400000|2020-08-13 09:20:00|62943.1|62928.1|62926.9|62911.9|62948.2|62933.2|62923.2|62908.2|852
1597310700000|2020-08-13 09:25:00|62926.3|62911.3|62961.2|62946.2|62961.4|62946.4|62921|62906|753
1597311000000|2020-08-13 09:30:00|62962.1|62947.1|62961.4|62946.4|62969.4|62954.4|62943.2|62928.2|786
1597311300000|2020-08-13 09:35:00|62961.7|62946.7|62916.9|62901.9|62965.1|62950.1|62912|62897|830
1597311600000|2020-08-13 09:40:00|62916.8|62901.8|62904.5|62889.5|62922.3|62907.3|62891.8|62876.8|798
1597311900000|2020-08-13 09:45:00|62904.6|62889.6|62905.7|62890.7|62911.9|62896.9|62892.5|62877.5|747
1597312200000|2020-08-13 09:50:00|62905.3|62890.3|62920|62905|62933|62918|62905.3|62890.3|812
1597312500000|2020-08-13 09:55:00|62919.7|62904.7|62934.5|62919.5|62947.1|62932.1|62913.7|62898.7|809
1597312800000|2020-08-13 10:00:00|62934.7|62919.7|62931.8|62916.8|62944.1|62929.1|62915.8|62900.8|844
1597313100000|2020-08-13 10:05:00|62931.7|62916.7|62909.4|62894.4|62935.9|62920.9|62905.8|62890.8|766
1597313400000|2020-08-13 10:10:00|62909.5|62894.5|62898.5|62883.5|62912.1|62897.1|62883.5|62868.5|864
1597313700000|2020-08-13 10:15:00|62900.1|62885.1|62897.6|62882.6|62907.8|62892.8|62878.5|62863.5|790
1597314000000|2020-08-13 10:20:00|62896.9|62881.9|62861.8|62846.8|62902.7|62887.7|62861.3|62846.3|859
1597314300000|2020-08-13 10:25:00|62861.4|62846.4|62857.1|62842.1|62869.2|62854.2|62833.1|62818.1|909
1597314600000|2020-08-13 10:30:00|62858.8|62843.8|62857.1|62842.1|62867.9|62852.9|62850.2|62835.2|773
1597314900000|2020-08-13 10:35:00|62856.6|62841.6|62854.4|62839.4|62866.3|62851.3|62837.2|62822.2|781
1597315200000|2020-08-13 10:40:00|62854.7|62839.7|62875.2|62860.2|62875.2|62860.2|62847.1|62832.1|796
1597315500000|2020-08-13 10:45:00|62875.8|62860.8|62867.8|62852.8|62878|62863|62861.7|62846.7|740
1597315800000|2020-08-13 10:50:00|62866.9|62851.9|62866.9|62851.9|62870.7|62855.7|62849.7|62834.7|791
1597316100000|2020-08-13 10:55:00|62866.3|62851.3|62888.4|62873.4|62892.6|62877.6|62861.9|62846.9|843
1597316400000|2020-08-13 11:00:00|62888.3|62873.3|62864.5|62849.5|62896.1|62881.1|62853|62838|818
1597316700000|2020-08-13 11:05:00|62862.7|62847.7|62844.1|62829.1|62863.1|62848.1|62834.1|62819.1|864
1597317000000|2020-08-13 11:10:00|62844|62829|62859.9|62844.9|62868.9|62853.9|62841|62826|851
1597317300000|2020-08-13 11:15:00|62860.1|62845.1|62865.7|62850.7|62873.4|62856.5|62837.8|62820.7|870
1597317600000|2020-08-13 11:20:00|62868.5|62853.5|62877.9|62862.9|62888.9|62872|62859.6|62844.6|807
1597317900000|2020-08-13 11:25:00|62878.1|62863.1|62897.2|62882.2|62902.1|62885.3|62866.9|62848.9|763
1597318200000|2020-08-13 11:30:00|62897.4|62882.4|62889.3|62874.3|62908.5|62892.4|62885.7|62870.7|802
1597318500000|2020-08-13 11:35:00|62889.4|62874.4|62920.6|62905.6|62923.1|62908.1|62885.8|62870.8|759
1597318800000|2020-08-13 11:40:00|62920.8|62905.8|62937.1|62922.1|62941.1|62925.4|62910.2|62895.2|761
1597319100000|2020-08-13 11:45:00|62937|62922|62932.8|62917.8|62945.6|62927.7|62927.7|62911.2|690
1597319400000|2020-08-13 11:50:00|62932.9|62917.9|62911.1|62896.1|62940.6|62925.3|62910.4|62895.4|720
1597319700000|2020-08-13 11:55:00|62912.8|62892.8|62923.2|62908.2|62927.2|62912.2|62903.9|62886|761
1597320000000|2020-08-13 12:00:00|62925.8|62905.8|62934.3|62919.3|62959.4|62942.3|62918.1|62903.1|838
1597320300000|2020-08-13 12:05:00|62934.7|62919.7|62929.6|62914.6|62945.7|62928|62925.1|62908.3|814
1597320600000|2020-08-13 12:10:00|62929.7|62914.7|62939.2|62924.2|62941.7|62926.6|62919.4|62903.9|699
1597320900000|2020-08-13 12:15:00|62940.3|62925.3|62958.1|62943.1|62972.7|62956.4|62940.3|62925.3|733
1597321200000|2020-08-13 12:20:00|62957.8|62942.8|62971.3|62951.3|62972.1|62953.6|62946.2|62931.2|831
1597321500000|2020-08-13 12:25:00|62970.9|62955.9|62973.4|62953.4|63000.4|62980.4|62959.5|62942.1|816
1597321800000|2020-08-13 12:30:00|62975.6|62955.6|62970.2|62955.2|63001.6|62981.6|62950.4|62933.5|916
1597322100000|2020-08-13 12:35:00|62971|62956|62916.8|62901.8|62979.4|62961|62915.8|62898.8|863
1597322400000|2020-08-13 12:40:00|62916.5|62901.5|62917.4|62902.4|62928.5|62911.5|62906.2|62888.7|817
1597322700000|2020-08-13 12:45:00|62917.2|62902.2|62921.4|62906.4|62928.6|62911.3|62904.6|62887.1|793
1597323000000|2020-08-13 12:50:00|62921.2|62906.2|62919|62904|62939.5|62922.5|62912.1|62896.9|786
1597323300000|2020-08-13 12:55:00|62918.9|62903.9|62863.3|62848.3|62928.6|62912.8|62856.4|62838.3|909
1597323600000|2020-08-13 13:00:00|62863.4|62848.4|62932.4|62917.4|62935.1|62917.4|62863.4|62848.4|948
1597323900000|2020-08-13 13:05:00|62932.1|62917.1|62960.8|62940.8|62974.8|62957.6|62931.9|62914.9|973
1597324200000|2020-08-13 13:10:00|62957.6|62942.6|62949.2|62929.2|62963.7|62946|62935.3|62919.3|871
1597324500000|2020-08-13 13:15:00|62946|62931|62944.8|62929.8|62957.1|62941.5|62928|62910.3|821
1597324800000|2020-08-13 13:20:00|62943.8|62928.8|62908.3|62893.3|62953.1|62935.2|62907.3|62891.7|867
1597325100000|2020-08-13 13:25:00|62907.8|62892.8|62932.3|62917.3|62950.1|62932.3|62898.2|62881.3|904
1597325400000|2020-08-13 13:30:00|62934.6|62914.6|62918.9|62903.9|62940.6|62923.5|62902|62884.6|996
1597325700000|2020-08-13 13:35:00|62918.8|62903.8|62910.8|62895.8|62932.6|62915.1|62901.4|62885.4|975
1597326000000|2020-08-13 13:40:00|62910.7|62895.7|62875.4|62860.4|62919|62904|62871.6|62855.5|995
1597326300000|2020-08-13 13:45:00|62874.5|62859.5|62809.4|62789.4|62883.2|62868.2|62798.9|62781.9|1064
1597326600000|2020-08-13 13:50:00|62809.3|62789.3|62820.6|62805.6|62837.3|62819.6|62798.5|62781.3|993
1597326900000|2020-08-13 13:55:00|62821.1|62806.1|62829.7|62814.7|62833.3|62815.3|62800.6|62783.7|907
1597327200000|2020-08-13 14:00:00|62831.1|62816.1|62845.7|62830.7|62865.6|62849.3|62827.3|62810.9|930
1597327500000|2020-08-13 14:05:00|62845.2|62830.2|62811.3|62796.3|62847.7|62830.9|62810.1|62793.4|911
1597327800000|2020-08-13 14:10:00|62810|62795|62809.5|62789.5|62824.6|62806.5|62792.6|62775.9|875
1597328100000|2020-08-13 14:15:00|62806.8|62791.8|62791.7|62776.7|62830|62813|62791.3|62776.3|873
1597328400000|2020-08-13 14:20:00|62791.8|62776.8|62810.2|62795.2|62815.5|62799.7|62784.2|62768.3|837
1597328700000|2020-08-13 14:25:00|62809.9|62794.9|62818.3|62803.3|62824.2|62809.2|62803.1|62788.1|851
1597329000000|2020-08-13 14:30:00|62818.4|62803.4|62856.6|62841.6|62857.6|62842.6|62816.4|62801.4|836
1597329300000|2020-08-13 14:35:00|62856.2|62841.2|62906.9|62891.9|62906.9|62891.9|62846.5|62831.5|927
1597329600000|2020-08-13 14:40:00|62906.7|62891.7|62942.9|62927.9|62949.7|62932.5|62897.4|62880.9|959
1597329900000|2020-08-13 14:45:00|62942.1|62927.1|62913.9|62898.9|62950.5|62934.3|62911.2|62896.2|946
1597330200000|2020-08-13 14:50:00|62913.6|62898.6|62916.7|62901.7|62929.8|62914.8|62906.5|62891.5|902
1597330500000|2020-08-13 14:55:00|62915.8|62900.8|62914.5|62899.5|62948.6|62933.6|62911.3|62895.6|980
1597330800000|2020-08-13 15:00:00|62915.1|62900.1|62978.8|62963.8|62979.8|62964.8|62913.3|62898.3|976
1597331100000|2020-08-13 15:05:00|62977.2|62962.2|62957.4|62942.4|62977.2|62962.2|62946.2|62931.2|923
1597331400000|2020-08-13 15:10:00|62954.5|62939.5|62953.4|62938.4|62978.7|62962.8|62950.8|62934.7|879
1597331700000|2020-08-13 15:15:00|62952.6|62937.6|62972.7|62952.7|62975.5|62958.9|62951.8|62934.1|844
1597332000000|2020-08-13 15:20:00|62972.8|62952.8|62968.2|62953.2|62989|62974|62965.9|62948.6|918
1597332300000|2020-08-13 15:25:00|62968|62953|62970.7|62955.7|62974.6|62959.6|62956.8|62941.8|776
1597332600000|2020-08-13 15:30:00|62970.6|62955.6|62998.3|62983.3|63017.3|63002.3|62967.9|62950|890
1597332900000|2020-08-13 15:35:00|62998.2|62983.2|63012.9|62992.9|63015.7|62998.6|62989.3|62972.1|858
1597333200000|2020-08-13 15:40:00|63012.8|62992.8|63015.3|63000.3|63031.1|63014.3|63008.6|62991.4|841
1597333500000|2020-08-13 15:45:00|63015.2|63000.2|63027.5|63007.5|63054|63034|63015.1|62997|834
1597333800000|2020-08-13 15:50:00|63024.4|63009.4|63024.9|63009.9|63032.3|63014.6|63006.7|62991.2|888
1597334100000|2020-08-13 15:55:00|63025.1|63010.1|63027.3|63012.3|63034|63016.8|63014.7|62998.1|878
1597334400000|2020-08-13 16:00:00|63031|63011|63020.8|63005.8|63031|63015.9|63015.8|63000.8|811
1597334700000|2020-08-13 16:05:00|63021|63006|63011.2|62996.2|63022.5|63006.8|63007.4|62990.3|650
1597335000000|2020-08-13 16:10:00|63011.1|62996.1|63018.8|63003.8|63025|63008.5|63007.4|62990.3|604
1597335300000|2020-08-13 16:15:00|63018.7|63003.7|63026.7|63006.7|63038|63021.3|63018.6|63001.9|653
1597335600000|2020-08-13 16:20:00|63026.6|63006.6|63036.9|63016.9|63040.5|63021.1|63026.3|63006.5|605
1597335900000|2020-08-13 16:25:00|63036.8|63016.8|63034.4|63014.4|63038.6|63020.9|63030|63012.9|485
1597336200000|2020-08-13 16:30:00|63034.3|63014.3|63015|63000|63035.6|63017.5|63014.9|62997.5|564
1597336500000|2020-08-13 16:35:00|63014.8|62999.8|63020.2|63000.2|63028.2|63011.2|63010.2|62992.8|578
1597336800000|2020-08-13 16:40:00|63020.1|63000.1|63013.5|62998.5|63022.9|63005.1|63011.2|62991.9|557
1597337100000|2020-08-13 16:45:00|63013.2|62998.2|63019.6|62999.6|63022.7|63004.7|63010.2|62993.7|535
1597337400000|2020-08-13 16:50:00|63019.8|62999.8|63023.7|63008.7|63034.6|63017.6|63009.1|62992.8|717
1597337700000|2020-08-13 16:55:00|63023.6|63008.6|63033.9|63018.9|63049.2|63031.1|63019.8|63004.8|757
1597338000000|2020-08-13 17:00:00|63034.1|63019.1|63021.6|63001.6|63036.4|63019.9|63018.4|63000.9|697
1597338300000|2020-08-13 17:05:00|63019.7|63004.7|63034.1|63014.1|63035.5|63015.6|63015.2|62998.4|760
1597338600000|2020-08-13 17:10:00|63034|63014|63029.2|63014.2|63039.2|63021.3|63020.6|63003.9|724
1597338900000|2020-08-13 17:15:00|63029.3|63014.3|63044.6|63024.6|63044.6|63026.4|63026.3|63008.9|615
1597339200000|2020-08-13 17:20:00|63044.5|63024.5|63045.5|63030.5|63048.4|63031.4|63037.5|63020.3|672
1597339500000|2020-08-13 17:25:00|63045.4|63030.4|63038.1|63023.1|63048.5|63030.7|63032.3|63016.2|701
1597339800000|2020-08-13 17:30:00|63038.2|63023.2|63061.7|63041.7|63064.4|63048.5|63037.9|63022.2|819
1597340100000|2020-08-13 17:35:00|63061.8|63041.8|63052|63037|63067.5|63049.3|63044.8|63028.1|787
1597340400000|2020-08-13 17:40:00|63051.9|63036.9|63044.4|63024.4|63063|63046.5|63041.3|63021.4|713
1597340700000|2020-08-13 17:45:00|63044.2|63024.2|63028.7|63013.7|63047.4|63028.7|63028.5|63010.5|691
1597341000000|2020-08-13 17:50:00|63028.8|63013.8|63034|63019|63044.3|63028.5|63026.8|63010.5|623
1597341300000|2020-08-13 17:55:00|63033.9|63018.9|63037.4|63017.4|63050.3|63033|63029.2|63009.2|695
1597341600000|2020-08-13 18:00:00|63037.5|63017.5|63044.1|63029.1|63044.8|63029.1|63023|63005.3|761
1597341900000|2020-08-13 18:05:00|63046.9|63026.9|63045.9|63025.9|63051.9|63033.9|63042|63022.8|722
1597342200000|2020-08-13 18:10:00|63045.5|63025.5|63043.9|63028.9|63061.1|63043.3|63041.1|63023.6|653
1597342500000|2020-08-13 18:15:00|63043.7|63028.7|63069.7|63054.7|63078.4|63060.1|63043.7|63026.2|847
1597342800000|2020-08-13 18:20:00|63072.7|63052.7|63122.9|63107.9|63140.7|63120.7|63064.4|63046.9|1057
1597343100000|2020-08-13 18:25:00|63123.6|63108.6|63129.1|63109.1|63135.7|63116.2|63113.9|63095.9|919
1597343400000|2020-08-13 18:30:00|63130.7|63110.7|63119.7|63099.7|63133.7|63114.3|63115.8|63097.4|813
1597343700000|2020-08-13 18:35:00|63119.6|63099.6|63144.5|63124.5|63164.1|63144.1|63116.4|63098.7|872
1597344000000|2020-08-13 18:40:00|63144.4|63124.4|63142.8|63127.8|63145.8|63129.7|63127.3|63109.4|859
1597344300000|2020-08-13 18:45:00|63142|63127|63119.5|63104.5|63142|63127|63119.2|63102.5|859
1597344600000|2020-08-13 18:50:00|63119.3|63104.3|63117.4|63097.4|63140.9|63123.8|63114.7|63097.1|825
1597344900000|2020-08-13 18:55:00|63117.6|63097.6|63139.3|63119.3|63139.3|63119.3|63103.2|63083.2|910
1597345200000|2020-08-13 19:00:00|63139.4|63119.4|63133.6|63118.6|63145.9|63128.6|63117.7|63100|880
1597345500000|2020-08-13 19:05:00|63133.8|63118.8|63134.5|63114.5|63137.9|63121.2|63121.1|63103.7|774
1597345800000|2020-08-13 19:10:00|63134.4|63114.4|63129.7|63114.7|63141.8|63124.1|63124|63106.8|766
1597346100000|2020-08-13 19:15:00|63130|63115|63127.3|63107.3|63140.1|63122.8|63123|63105.3|674
1597346400000|2020-08-13 19:20:00|63127|63107|63116.7|63096.7|63140.6|63122.6|63114.7|63096.4|709
1597346700000|2020-08-13 19:25:00|63116.6|63096.6|63108.3|63093.3|63123.7|63105.4|63106|63088.7|555
1597347000000|2020-08-13 19:30:00|63110.3|63090.3|63111.1|63096.1|63120|63103|63106.3|63088.7|598
1597347300000|2020-08-13 19:35:00|63111.3|63096.3|63116.1|63101.1|63120.1|63102.4|63101.7|63085.7|620
1597347600000|2020-08-13 19:40:00|63116.3|63101.3|63104.3|63089.3|63119.6|63104.6|63102.1|63085|558
1597347900000|2020-08-13 19:45:00|63104.4|63089.4|63103.6|63088.6|63113|63096.6|63102.4|63085.6|544
1597348200000|2020-08-13 19:50:00|63103.7|63088.7|63097.9|63082.9|63107.6|63092.1|63084.8|63066.7|692
1597348500000|2020-08-13 19:55:00|63097.4|63082.4|63084.8|63069.8|63106.8|63089.6|63084.2|63068.2|667
1597348800000|2020-08-13 20:00:00|63084.5|63069.5|63087|63067|63089.9|63072.8|63079|63062.7|520
1597349100000|2020-08-13 20:05:00|63086.9|63066.9|63070.2|63050.2|63087.2|63067.2|63062.8|63044.7|486
1597349400000|2020-08-13 20:10:00|63070|63050|63063.2|63043.2|63071.5|63054|63060.5|63040.5|462
1597349700000|2020-08-13 20:15:00|63063.1|63043.1|63067|63047|63067.2|63049.3|63058.9|63038.9|366
1597350000000|2020-08-13 20:20:00|63067.1|63047.1|63070|63050|63070.2|63050.2|63061.4|63043.7|332
1597350300000|2020-08-13 20:25:00|63070.1|63050.1|63062.9|63047.9|63076.8|63059.2|63062|63047|425
1597350600000|2020-08-13 20:30:00|63062.6|63047.6|63062|63042|63075.5|63057.7|63054.3|63034.3|418
1597350900000|2020-08-13 20:35:00|63061.7|63041.7|63053.9|63033.9|63064.6|63046.6|63051.5|63033.5|323
1597351200000|2020-08-13 20:40:00|63053.7|63033.7|63048.2|63028.2|63054.3|63034.3|63042.3|63023|373
1597351500000|2020-08-13 20:45:00|63048|63028|63049.1|63029.1|63051.4|63033.4|63045.6|63025.6|347
1597351800000|2020-08-13 20:50:00|63049.2|63029.2|63051.1|63031.1|63052.2|63032.2|63041.9|63023.8|403
1597352100000|2020-08-13 20:55:00|63050.9|63030.9|63057.6|63037.6|63058.4|63038.4|63046.7|63026.7|418
1597352400000|2020-08-13 21:00:00|63058.4|63034.2|63053.9|63033.6|63062.8|63037.4|63053.9|63027.2|52
1597352700000|2020-08-13 21:05:00|63059|63031.6|63054.4|63034.4|63060.3|63035.9|63052.5|63026.2|115
1597353000000|2020-08-13 21:10:00|63054.6|63034.6|63048.8|63028.8|63062.6|63034.7|63048.7|63019.1|146
1597353300000|2020-08-13 21:15:00|63049.5|63028.1|63043.5|63022|63049.6|63028.9|63041.7|63017.1|196
1597353600000|2020-08-13 21:20:00|63044.6|63021|63043.3|63023.3|63049|63024.9|63038.5|63015.5|215
1597353900000|2020-08-13 21:25:00|63045.5|63023.2|63045.4|63020.5|63048.5|63024.8|63041.2|63017.5|156
1597354200000|2020-08-13 21:30:00|63048.7|63021.6|63042|63022|63051.7|63026|63041.5|63012|232
1597354500000|2020-08-13 21:35:00|63043.3|63023.3|63045.7|63019.9|63051.8|63025.6|63040|63012.4|143
1597354800000|2020-08-13 21:40:00|63045.6|63020|63044.6|63024.6|63050.4|63024.6|63040.8|63019.5|341
1597355100000|2020-08-13 21:45:00|63045.7|63025.7|63043|63023|63047.3|63025.7|63041.3|63016.6|270
1597355400000|2020-08-13 21:50:00|63044.3|63021.7|63054.2|63026.5|63056.7|63032.3|63041.9|63020.3|243
1597355700000|2020-08-13 21:55:00|63053.4|63027.2|63052.3|63026|63059.6|63031.4|63047|63012.5|322
1597356000000|2020-08-13 22:00:00|63051.1|63028.5|63044.2|63024.2|63052.6|63028.9|63040.4|63020.4|371
1597356300000|2020-08-13 22:05:00|63045.2|63025.2|63046.6|63026.6|63051.3|63030.8|63043.2|63023.2|318
1597356600000|2020-08-13 22:10:00|63046.7|63026.7|63047.8|63027.8|63051|63030.2|63046.1|63026.1|268
1597356900000|2020-08-13 22:15:00|63051.5|63031.5|63061.3|63041.3|63061.8|63041.8|63046.5|63026.5|365
1597357200000|2020-08-13 22:20:00|63061.9|63041.9|63060.8|63040.8|63067.1|63045.8|63058.5|63038.5|348
1597357500000|2020-08-13 22:25:00|63060.2|63040.2|63064.5|63044.5|63069.8|63049.8|63059.4|63039.4|306
1597357800000|2020-08-13 22:30:00|63065.7|63045.5|63048|63028|63065.7|63045.5|63048|63028|454
1597358100000|2020-08-13 22:35:00|63047.9|63027.9|63044.3|63024.3|63049.3|63029.3|63043.5|63023.5|387
1597358400000|2020-08-13 22:40:00|63044.4|63024.4|63043.4|63023.4|63052.6|63032.6|63041.8|63021.8|426
1597358700000|2020-08-13 22:45:00|63043.9|63023.9|63041|63021|63048|63028|63039|63019|356
1597359000000|2020-08-13 22:50:00|63040.9|63020.9|63038.6|63018.6|63043.7|63022.7|63037.4|63017.4|331
1597359300000|2020-08-13 22:55:00|63038.5|63018.5|63035.9|63015.9|63041|63021|63035.5|63015.5|372
1597359600000|2020-08-13 23:00:00|63035.3|63015.3|63035.7|63015.7|63041.4|63021.4|63030.5|63010.5|398
1597359900000|2020-08-13 23:05:00|63035.8|63015.8|63039.7|63019.7|63043.4|63022.9|63035.3|63015.3|435
1597360200000|2020-08-13 23:10:00|63039.4|63019.4|63030.9|63010.9|63044|63022.7|63030.2|63010.2|379
1597360500000|2020-08-13 23:15:00|63030.8|63010.8|63037.1|63017.1|63037.3|63017.3|63027.6|63007.6|368
1597360800000|2020-08-13 23:20:00|63036.9|63016.9|63038.4|63018.4|63044|63024|63036.2|63016.2|334
1597361100000|2020-08-13 23:25:00|63038.3|63018.3|63034.5|63014.5|63039.9|63019.9|63031.6|63011.6|408
1597361400000|2020-08-13 23:30:00|63035.6|63015.6|63029.5|63009.5|63036.1|63016.1|63027.3|63007.3|412
1597361700000|2020-08-13 23:35:00|63029.2|63009.2|63021.8|63001.8|63029.3|63009.3|63018.8|62998.8|414
1597362000000|2020-08-13 23:40:00|63021.9|63001.9|63022.2|63002.2|63026.2|63006.2|63016.3|62996.3|439
1597362300000|2020-08-13 23:45:00|63022.3|63002.3|63019.3|62999.3|63023.6|63003.6|63018.9|62998.9|375
1597362600000|2020-08-13 23:50:00|63019|62999|63028.6|63008.6|63032.8|63012.8|63018.6|62998.6|434
1597362900000|2020-08-13 23:55:00|63028|63008|63044.9|63024.9|63046.8|63026.8|63027.8|63007.8|464
1597363200000|2020-08-14 00:00:00|63045.2|63025.2|63073.3|63053.3|63080.4|63060.4|63042.5|63022.5|687
1597363500000|2020-08-14 00:05:00|63073.2|63053.2|63049.7|63029.7|63073.5|63053.5|63049.6|63029.6|592
1597363800000|2020-08-14 00:10:00|63050.2|63030.2|63055.9|63035.9|63059.9|63039.9|63049.4|63029.4|475
1597364100000|2020-08-14 00:15:00|63055.8|63035.8|63062.5|63042.5|63063.8|63043.8|63053.1|63033.1|429
1597364400000|2020-08-14 00:20:00|63062.1|63042.1|63067.8|63047.8|63070.7|63050.7|63059.1|63039.1|487
1597364700000|2020-08-14 00:25:00|63068|63048|63059.6|63039.6|63080.6|63060.6|63059|63039|539
1597365000000|2020-08-14 00:30:00|63059.3|63039.3|63060.1|63040.1|63060.6|63040.6|63051.3|63031.3|477
1597365300000|2020-08-14 00:35:00|63060.2|63040.2|63062.7|63042.7|63068.5|63048.5|63052.5|63032.5|436
1597365600000|2020-08-14 00:40:00|63062.6|63042.6|63061.5|63041.5|63063.8|63043.8|63053.7|63033.7|498
1597365900000|2020-08-14 00:45:00|63061.4|63041.4|63084.9|63064.9|63089.7|63069.7|63061.4|63041.4|552
1597366200000|2020-08-14 00:50:00|63085.3|63065.3|63074.1|63054.1|63085.3|63065.3|63058.9|63038.9|632
1597366500000|2020-08-14 00:55:00|63074.4|63054.4|63076.7|63056.7|63082.1|63062.1|63064.6|63044.6|635
1597366800000|2020-08-14 01:00:00|63077.1|63057.1|63093.3|63073.3|63097.1|63077.1|63074.7|63054.7|699
1597367100000|2020-08-14 01:05:00|63093.2|63073.2|63079.5|63059.5|63093.2|63073.2|63079.5|63059.5|610
1597367400000|2020-08-14 01:10:00|63079.3|63059.3|63083.5|63063.5|63086|63066|63071.8|63051.8|610
1597367700000|2020-08-14 01:15:00|63084.1|63064.1|63096.8|63076.8|63098.2|63079.6|63081.1|63061.1|607
1597368000000|2020-08-14 01:20:00|63097.3|63077.3|63114.5|63094.5|63121.6|63101.6|63094.6|63074.6|619
1597368300000|2020-08-14 01:25:00|63114.6|63094.6|63100.9|63080.9|63116|63096|63097.9|63077.9|541
1597368600000|2020-08-14 01:30:00|63101.4|63081.4|63089.2|63069.2|63105.7|63085.7|63082|63062|585
1597368900000|2020-08-14 01:35:00|63089.3|63069.3|63080.3|63060.3|63089.3|63069.3|63077.1|63057.1|513
1597369200000|2020-08-14 01:40:00|63080.1|63060.1|63077|63057|63096.4|63076.4|63076.6|63056.6|455
1597369500000|2020-08-14 01:45:00|63077.1|63057.1|63074.8|63054.8|63083.6|63063.6|63074.3|63054.3|422
1597369800000|2020-08-14 01:50:00|63074.9|63054.9|63087.2|63067.2|63089.9|63069.9|63074.1|63054.1|528
1597370100000|2020-08-14 01:55:00|63087.1|63067.1|63062.8|63042.8|63087.2|63067.2|63062.6|63042.6|447
1597370400000|2020-08-14 02:00:00|63063|63043|63079.3|63059.3|63090.7|63070.7|63063|63043|609
1597370700000|2020-08-14 02:05:00|63079.1|63059.1|63082.3|63062.3|63089.7|63069.7|63076.6|63056.6|444
1597371000000|2020-08-14 02:10:00|63082.4|63062.4|63078.1|63058.1|63085.4|63065.4|63074.6|63057.3|429
1597371300000|2020-08-14 02:15:00|63077.8|63057.8|63073.5|63053.5|63079.3|63059.3|63062.2|63042.3|522
1597371600000|2020-08-14 02:20:00|63073.2|63053.2|63076.5|63056.5|63080.5|63060.5|63065.7|63045.7|371
1597371900000|2020-08-14 02:25:00|63077.2|63057.2|63066|63046|63083.2|63063.5|63064.8|63044.8|407
1597372200000|2020-08-14 02:30:00|63065.9|63045.9|63063.4|63043.4|63066.8|63049|63058|63038|425
1597372500000|2020-08-14 02:35:00|63063.3|63043.3|63064.4|63044.4|63067.9|63049.4|63058.9|63039|427
1597372800000|2020-08-14 02:40:00|63064.3|63044.3|63072.9|63052.9|63074.9|63054.9|63060.2|63042.2|380
1597373100000|2020-08-14 02:45:00|63069.8|63054.8|63072.8|63052.8|63079.1|63060|63069.8|63050.7|363
1597373400000|2020-08-14 02:50:00|63072.9|63052.9|63089|63069|63092|63074.4|63069.2|63050.8|377
1597373700000|2020-08-14 02:55:00|63088.9|63068.9|63079.4|63059.4|63099.5|63079.5|63068.6|63051.4|710
1597374000000|2020-08-14 03:00:00|63079.6|63059.6|63099.6|63079.6|63100.4|63080.4|63078.4|63058.4|542
1597374300000|2020-08-14 03:05:00|63100.1|63080.1|63102.3|63082.3|63116.6|63096.6|63095.1|63077.6|625
1597374600000|2020-08-14 03:10:00|63102.4|63082.4|63088.3|63073.3|63108|63088|63088.2|63070.3|476
1597374900000|2020-08-14 03:15:00|63091|63071|63089.4|63074.4|63098.4|63078.9|63082.9|63065.1|416
1597375200000|2020-08-14 03:20:00|63089.5|63074.5|63074|63059|63093.5|63075.3|63074|63056.1|420
1597375500000|2020-08-14 03:25:00|63076|63056|63077.1|63062.1|63081.5|63063.1|63073|63053.5|391
1597375800000|2020-08-14 03:30:00|63076.9|63061.9|63065.7|63045.7|63082.5|63064.2|63064.2|63045.6|441
1597376100000|2020-08-14 03:35:00|63066|63046|63064|63044|63073.2|63053.2|63062.6|63042.7|418
1597376400000|2020-08-14 03:40:00|63063.9|63043.9|63066.6|63046.6|63067|63048|63055.5|63037.6|399
1597376700000|2020-08-14 03:45:00|63066.2|63046.2|63067.5|63047.5|63072.1|63052.1|63054.2|63034.2|492
1597377000000|2020-08-14 03:50:00|63067.3|63047.3|63087.8|63067.8|63090|63070.5|63067.3|63047.3|530
1597377300000|2020-08-14 03:55:00|63087.7|63067.7|63073.2|63053.2|63090.6|63072.5|63073.2|63053.2|474
1597377600000|2020-08-14 04:00:00|63072.9|63052.9|63073.7|63058.7|63085.9|63065.9|63072.6|63052.8|522
1597377900000|2020-08-14 04:05:00|63075.6|63055.6|63051.3|63031.3|63078.5|63058.6|63049|63029|513
1597378200000|2020-08-14 04:10:00|63051.5|63031.5|63052.4|63032.4|63054.2|63034.7|63043|63023.7|425
1597378500000|2020-08-14 04:15:00|63052.5|63032.5|63052.8|63032.8|63055.8|63037.7|63047.4|63029.7|404
1597378800000|2020-08-14 04:20:00|63052.9|63032.9|63055.2|63035.2|63060.5|63040.5|63048.2|63028.2|379
1597379100000|2020-08-14 04:25:00|63055.4|63035.4|63039.5|63019.5|63055.7|63035.7|63037.9|63019.4|351
1597379400000|2020-08-14 04:30:00|63039.3|63019.3|63039.4|63019.4|63045.6|63025.8|63032.3|63012.3|449
1597379700000|2020-08-14 04:35:00|63039.2|63019.2|63038.5|63018.5|63040.3|63022.2|63028.4|63010.4|376
1597380000000|2020-08-14 04:40:00|63040.7|63020.7|63038.9|63018.9|63049.6|63029.6|63036.5|63017|494
1597380300000|2020-08-14 04:45:00|63038.8|63018.8|63048.1|63028.1|63050.2|63030.2|63036.4|63016.4|387
1597380600000|2020-08-14 04:50:00|63048.7|63028.7|63044.4|63029.4|63049.4|63032.6|63043.6|63026.4|275
1597380900000|2020-08-14 04:55:00|63043.7|63028.7|63057.5|63037.5|63061|63043.1|63035.4|63015.4|419
1597381200000|2020-08-14 05:00:00|63055.7|63040.7|63057.9|63042.9|63065.3|63047|63054.7|63035.9|389
1597381500000|2020-08-14 05:05:00|63058|63043|63063|63043|63068.5|63048.9|63055.1|63037.1|386
1597381800000|2020-08-14 05:10:00|63063.1|63043.1|63059.7|63044.7|63068.3|63048.5|63058|63040.6|336
1597382100000|2020-08-14 05:15:00|63059.2|63044.2|63052.2|63032.2|63060.5|63044.6|63049.7|63031.6|374
1597382400000|2020-08-14 05:20:00|63052.1|63032.1|63032.3|63012.3|63055|63036.9|63028.4|63010.5|451
1597382700000|2020-08-14 05:25:00|63030.2|63015.2|63035.1|63015.1|63040.5|63020.5|63027.5|63009.7|497
1597383000000|2020-08-14 05:30:00|63035|63015|63035.3|63015.3|63045|63025|63031.7|63011.7|544
1597383300000|2020-08-14 05:35:00|63035.4|63015.4|63039.4|63024.4|63048.7|63028.7|63031.4|63011.4|520
1597383600000|2020-08-14 05:40:00|63039.3|63024.3|63036.7|63016.7|63044.3|63026.4|63027.2|63007.3|453
1597383900000|2020-08-14 05:45:00|63036.8|63016.8|63038.9|63018.9|63048.5|63030.6|63033.1|63013.1|474
1597384200000|2020-08-14 05:50:00|63039.1|63019.1|63036.4|63016.4|63041.5|63023.2|63028.6|63010.5|440
1597384500000|2020-08-14 05:55:00|63036.1|63016.1|63022.6|63007.6|63036.9|63019.6|63014.1|62994.1|583
1597384800000|2020-08-14 06:00:00|63022.3|63007.3|63015.2|63000.2|63049.3|63030.4|63013.9|62997.1|743
1597385100000|2020-08-14 06:05:00|63015|63000|63026.6|63006.6|63026.6|63009.6|62998|62980.1|702
1597385400000|2020-08-14 06:10:00|63026.8|63006.8|63009|62994|63027.1|63009.1|63002.2|62986.9|733
1597385700000|2020-08-14 06:15:00|63008.9|62993.9|63002.6|62987.6|63013.5|62997|62986.6|62968.3|638
1597386000000|2020-08-14 06:20:00|63002.7|62987.7|63031.3|63016.3|63042.1|63025.2|63001.3|62984.2|699
1597386300000|2020-08-14 06:25:00|63031.4|63016.4|63025|63010|63037.7|63022.7|63021.6|63005.1|655
1597386600000|2020-08-14 06:30:00|63024.7|63009.7|63053.4|63038.4|63059.7|63043.9|63023.3|63008.3|675
1597386900000|2020-08-14 06:35:00|63053.6|63038.6|63040.9|63025.9|63056.4|63040.3|63029.8|63014.8|635
1597387200000|2020-08-14 06:40:00|63041|63026|63069.9|63054.9|63076.5|63059.6|63036.8|63021.8|683
1597387500000|2020-08-14 06:45:00|63070|63055|63067.2|63052.2|63084.7|63069.7|63061.6|63045.6|758
1597387800000|2020-08-14 06:50:00|63066.7|63051.7|63065.8|63050.8|63070|63055|63052.5|63037.5|704
1597388100000|2020-08-14 06:55:00|63066|63051|63082.3|63067.3|63089.7|63074.7|63064|63049|764
1597388400000|2020-08-14 07:00:00|63082.5|63067.5|63080.8|63065.8|63085.4|63070.4|63067.1|63052.1|837
1597388700000|2020-08-14 07:05:00|63081.2|63066.2|63092.7|63077.7|63106.3|63091.3|63081.1|63066.1|909
1597389000000|2020-08-14 07:10:00|63092.8|63077.8|63066.5|63051.5|63096.4|63081.4|63065.3|63050.3|834
1597389300000|2020-08-14 07:15:00|63066.3|63051.3|63062.1|63047.1|63073|63058|63053.3|63038.3|832
1597389600000|2020-08-14 07:20:00|63062.2|63047.2|63119.9|63104.9|63120.2|63105.2|63051.7|63036.7|814
1597389900000|2020-08-14 07:25:00|63120|63105|63163.6|63148.6|63170.2|63155.2|63120|63105|907
1597390200000|2020-08-14 07:30:00|63163.4|63148.4|63155.7|63140.7|63177.8|63162.8|63152|63137|875
1597390500000|2020-08-14 07:35:00|63156.2|63141.2|63154.8|63139.8|63170.3|63155.3|63136.5|63121.5|826
1597390800000|2020-08-14 07:40:00|63155.1|63140.1|63139.1|63124.1|63158.6|63143.6|63136.3|63121.3|779
1597391100000|2020-08-14 07:45:00|63139|63124|63129.3|63114.3|63141.3|63126.3|63122.2|63107.2|824
1597391400000|2020-08-14 07:50:00|63129.2|63114.2|63130.1|63115.1|63134.6|63119.6|63114.1|63099.1|754
1597391700000|2020-08-14 07:55:00|63129.9|63114.9|63120.4|63105.4|63131.5|63116.5|63114.3|63099.3|828
1597392000000|2020-08-14 08:00:00|63120.6|63105.6|63110.2|63095.2|63135.7|63120.7|63108.4|63093.4|840
1597392300000|2020-08-14 08:05:00|63110.4|63095.4|63098.4|63083.4|63112.4|63097.4|63088.1|63073.1|806
1597392600000|2020-08-14 08:10:00|63099.2|63084.2|63119.6|63104.6|63122.8|63107.8|63098.2|63083.2|785
1597392900000|2020-08-14 08:15:00|63119.7|63104.7|63132.3|63117.3|63138.5|63123.5|63099.8|63084.8|788
1597393200000|2020-08-14 08:20:00|63132|63117|63142.4|63127.4|63154.3|63139.3|63127.2|63112.2|840
1597393500000|2020-08-14 08:25:00|63142.2|63127.2|63093.4|63078.4|63146.3|63131.3|63093|63078|791
1597393800000|2020-08-14 08:30:00|63093.3|63078.3|63094.6|63079.6|63115.3|63100.3|63088.6|63073.6|811
1597394100000|2020-08-14 08:35:00|63094.7|63079.7|63073.9|63058.9|63097.1|63082.1|63064.6|63049.6|820
1597394400000|2020-08-14 08:40:00|63074.9|63059.9|63072.5|63057.5|63079.1|63064.1|63058.6|63043.6|791
1597394700000|2020-08-14 08:45:00|63072.4|63057.4|63056.3|63041.3|63075.7|63060.7|63049.3|63034.3|762
1597395000000|2020-08-14 08:50:00|63056.2|63041.2|63038.9|63023.9|63059.2|63044.2|63036|63021|814
1597395300000|2020-08-14 08:55:00|63039|63024|63041.4|63021.4|63051.1|63036.1|63033.6|63018.6|828
1597395600000|2020-08-14 09:00:00|63041.5|63021.5|63068.7|63053.7|63075.7|63060.7|63031.7|63016.7|830
1597395900000|2020-08-14 09:05:00|63068.6|63053.6|63064.2|63049.2|63071.3|63056.3|63056.4|63041.4|698
1597396200000|2020-08-14 09:10:00|63064|63049|63069.4|63054.4|63070|63055|63058.3|63043.3|627
1597396500000|2020-08-14 09:15:00|63069.5|63054.5|63133|63118|63133.8|63118.8|63069.5|63054.5|879
1597396800000|2020-08-14 09:20:00|63133.2|63118.2|63147.6|63132.6|63147.8|63132.8|63129.5|63114.5|822
1597397100000|2020-08-14 09:25:00|63147.1|63132.1|63188.3|63173.3|63192.3|63177.3|63147.1|63132.1|934
1597397400000|2020-08-14 09:30:00|63188.4|63173.4|63171.8|63156.8|63213.3|63198.3|63163.6|63148.6|887
1597397700000|2020-08-14 09:35:00|63171.1|63156.1|63172.1|63157.1|63184.5|63169.5|63162.9|63147.9|691
1597398000000|2020-08-14 09:40:00|63172.5|63157.5|63184.5|63169.5|63186.4|63171.4|63165.8|63150.8|756
1597398300000|2020-08-14 09:45:00|63184.9|63169.9|63164.6|63149.6|63201.1|63186.1|63156.3|63141.3|877
1597398600000|2020-08-14 09:50:00|63164.5|63149.5|63169.4|63154.4|63185.8|63170.8|63163|63148|735
1597398900000|2020-08-14 09:55:00|63169.5|63154.5|63162.3|63147.3|63176.6|63161.6|63144.7|63127.1|754
1597399200000|2020-08-14 10:00:00|63161.4|63146.4|63115.5|63100.5|63161.4|63146.4|63111.5|63096.5|919
1597399500000|2020-08-14 10:05:00|63115.9|63100.9|63111.6|63096.6|63127.7|63112.7|63093.8|63078.8|839
1597399800000|2020-08-14 10:10:00|63112|63097|63105.8|63090.8|63132|63117|63092.6|63077.6|867
1597400100000|2020-08-14 10:15:00|63105.7|63090.7|63076.5|63061.5|63111|63096|63073.9|63058.9|878
1597400400000|2020-08-14 10:20:00|63076.1|63061.1|63077.4|63062.4|63091.5|63076.5|63062|63047|736
1597400700000|2020-08-14 10:25:00|63077.2|63062.2|63071.4|63056.4|63085.4|63070.4|63060.9|63045.9|774
1597401000000|2020-08-14 10:30:00|63070.9|63055.9|63089.8|63074.8|63093.5|63078.5|63060.7|63045.7|753
1597401300000|2020-08-14 10:35:00|63089.9|63074.9|63088.6|63073.6|63104|63089|63086.1|63071.1|747
1597401600000|2020-08-14 10:40:00|63087.9|63072.9|63083.2|63068.2|63096.7|63081.7|63076|63061|764
1597401900000|2020-08-14 10:45:00|63083.3|63068.3|63104|63089|63107.4|63092.4|63073.7|63058.7|785
1597402200000|2020-08-14 10:50:00|63104.4|63089.4|63104.6|63089.6|63110|63095|63092.4|63077.4|749
1597402500000|2020-08-14 10:55:00|63104.7|63089.7|63069.8|63054.8|63106.5|63091.5|63065.8|63050.8|847
1597402800000|2020-08-14 11:00:00|63068.4|63053.4|63046.6|63031.6|63068.4|63053.4|63041.9|63026.9|846
1597403100000|2020-08-14 11:05:00|63046.8|63031.8|63062|63047|63070.3|63055.3|63046.5|63031.5|748
1597403400000|2020-08-14 11:10:00|63062.2|63047.2|63060.1|63045.1|63070.9|63055.9|63056.9|63041.9|700
1597403700000|2020-08-14 11:15:00|63060.8|63045.8|63070.6|63055.6|63082.9|63067.9|63049.1|63034.1|706
1597404000000|2020-08-14 11:20:00|63070.7|63055.7|63044.5|63029.5|63079|63064|63042.9|63025.4|658
1597404300000|2020-08-14 11:25:00|63044.4|63029.4|63046.2|63031.2|63055.2|63040.2|63028.8|63013.8|730
1597404600000|2020-08-14 11:30:00|63046.3|63031.3|63046|63031|63058.4|63043.4|63034.4|63019.4|693
1597404900000|2020-08-14 11:35:00|63046.1|63031.1|63028.6|63013.6|63052.5|63037.5|63024.2|63009.2|733
1597405200000|2020-08-14 11:40:00|63028.4|63013.4|63033.6|63018.6|63039.5|63024.5|63022.7|63007.7|726
1597405500000|2020-08-14 11:45:00|63033.1|63018.1|63045.4|63030.4|63051.1|63036.1|63023.3|63008.3|710
1597405800000|2020-08-14 11:50:00|63045.5|63030.5|63047.4|63032.4|63050.5|63035.5|63035.5|63020.5|675
1597406100000|2020-08-14 11:55:00|63047.2|63032.2|63073.4|63058.4|63079.3|63064.3|63041.7|63026.7|755
1597406400000|2020-08-14 12:00:00|63072.5|63057.5|63076.1|63061.1|63082.2|63067.2|63062.2|63047.2|754
1597406700000|2020-08-14 12:05:00|63075.8|63060.8|63045.4|63030.4|63075.8|63060.8|63045.1|63030.1|658
1597407000000|2020-08-14 12:10:00|63044.5|63029.5|63050.1|63035.1|63057.3|63042.3|63033.3|63018.3|653
1597407300000|2020-08-14 12:15:00|63047.6|63032.6|63038.5|63023.5|63048.4|63033.4|63027.1|63012.1|686
1597407600000|2020-08-14 12:20:00|63041.7|63026.7|63036.1|63021.1|63053.7|63038.7|63023.5|63008.5|678
1597407900000|2020-08-14 12:25:00|63035.9|63020.9|63048.5|63028.5|63049.7|63034.7|63025.5|63010.5|684
1597408200000|2020-08-14 12:30:00|63048.4|63028.4|63006.7|62991.7|63061.4|63046.4|63006.5|62991.5|868
1597408500000|2020-08-14 12:35:00|63005.2|62990.2|62976.3|62961.3|63005.7|62990.7|62956.8|62941.8|968
1597408800000|2020-08-14 12:40:00|62976.4|62961.4|62993.6|62978.6|63002.8|62987.8|62975.6|62960.6|804
1597409100000|2020-08-14 12:45:00|62993.1|62978.1|63007|62992|63011.6|62996.6|62982.9|62967.9|799
1597409400000|2020-08-14 12:50:00|63006.9|62991.9|63003.4|62988.4|63013.3|62998.3|62983.4|62968.4|776
1597409700000|2020-08-14 12:55:00|63002.7|62987.7|63019|63004|63047.3|63032.3|62997.5|62982.5|802
1597410000000|2020-08-14 13:00:00|63019.2|63004.2|63040.3|63025.3|63043.4|63025.3|62989.9|62974.9|908
1597410300000|2020-08-14 13:05:00|63039.1|63024.1|62971.8|62956.8|63039.6|63024.6|62958.8|62943.8|894
1597410600000|2020-08-14 13:10:00|62972|62957|62940.1|62920.1|62972.1|62957.1|62931.6|62915.8|892
1597410900000|2020-08-14 13:15:00|62939.4|62919.4|62987.8|62972.8|62993.1|62978.1|62936.6|62916.6|869
1597411200000|2020-08-14 13:20:00|62987.6|62972.6|62988.3|62973.3|62996.4|62981.4|62968.5|62953.5|850
1597411500000|2020-08-14 13:25:00|62988.4|62973.4|62987.8|62972.8|62995.8|62980.8|62969.1|62954.1|810
1597411800000|2020-08-14 13:30:00|62988.1|62973.1|62988.9|62973.9|63009.9|62994.9|62974.8|62959.8|929
1597412100000|2020-08-14 13:35:00|62990.6|62975.6|62977.9|62962.9|63008.4|62993.4|62973.2|62958.2|936
1597412400000|2020-08-14 13:40:00|62977.6|62962.6|62969.3|62954.3|63000.7|62985.7|62965.1|62950.1|884
1597412700000|2020-08-14 13:45:00|62969.4|62954.4|62965.8|62950.8|62992.5|62977.5|62954.7|62939.7|905
1597413000000|2020-08-14 13:50:00|62965.7|62950.7|62936.7|62921.7|62965.7|62950.7|62924.3|62909.3|933
1597413300000|2020-08-14 13:55:00|62937.1|62922.1|62931.6|62916.6|62941.1|62926.1|62925.3|62910.3|771
1597413600000|2020-08-14 14:00:00|62932.2|62917.2|62932.1|62917.1|62938|62923|62918|62903|844
1597413900000|2020-08-14 14:05:00|62933.7|62918.7|62965.5|62950.5|62979|62964|62927.4|62912.4|877
1597414200000|2020-08-14 14:10:00|62965.2|62950.2|63006.9|62991.9|63010.7|62995.7|62961.7|62946.7|905
1597414500000|2020-08-14 14:15:00|63006.8|62991.8|63047.8|63032.8|63061.7|63046.7|63003|62988|1022
1597414800000|2020-08-14 14:20:00|63048.2|63033.2|63006.3|62991.3|63048.5|63033.5|63000.1|62985.1|966
1597415100000|2020-08-14 14:25:00|63006.4|62991.4|62996.3|62981.3|63007.7|62992.7|62983|62968|935
1597415400000|2020-08-14 14:30:00|62996.6|62981.6|62980.2|62965.2|62999.6|62984.6|62972.1|62957.1|854
1597415700000|2020-08-14 14:35:00|62981.8|62966.8|62968.2|62953.2|62985.8|62970.8|62953.2|62938.2|804
1597416000000|2020-08-14 14:40:00|62967.5|62952.5|62956.7|62941.7|62989.5|62974.5|62937.6|62922.6|907
1597416300000|2020-08-14 14:45:00|62954.9|62939.9|62940.1|62925.1|62954.9|62939.9|62927|62912|860
1597416600000|2020-08-14 14:50:00|62941.2|62926.2|62948.9|62933.9|62949.4|62934.4|62925|62910|884
1597416900000|2020-08-14 14:55:00|62948|62933|62968|62953|62970.2|62955.2|62945.2|62930.2|941
1597417200000|2020-08-14 15:00:00|62966.3|62951.3|62972.9|62957.9|62986.6|62971.6|62959.2|62944.2|671
1597417500000|2020-08-14 15:05:00|62972.4|62957.4|62964.3|62949.3|62975.9|62960.9|62943.6|62928.6|786
1597417800000|2020-08-14 15:10:00|62963|62948|62981|62961|62984.2|62964.2|62951.1|62932.2|793
1597418100000|2020-08-14 15:15:00|62981.3|62961.3|62964.4|62949.4|62995.6|62977.3|62961.6|62944.4|809
1597418400000|2020-08-14 15:20:00|62964.5|62949.5|62953.4|62938.4|62969.3|62954.3|62947.7|62931.5|779
1597418700000|2020-08-14 15:25:00|62955.2|62940.2|62956.4|62941.4|62966.3|62951.2|62948.1|62933.1|647
1597419000000|2020-08-14 15:30:00|62956.2|62941.2|62966.9|62951.9|62968.5|62953.5|62951.4|62936.4|729
1597419300000|2020-08-14 15:35:00|62968|62953|62962.3|62947.3|62971.8|62956.8|62951.6|62936.6|690
1597419600000|2020-08-14 15:40:00|62960.7|62945.7|62961.9|62946.9|62966.7|62951.7|62953.4|62938.4|712
1597419900000|2020-08-14 15:45:00|62962|62947|62949.5|62934.5|62964.9|62948.1|62946.4|62931.4|739
1597420200000|2020-08-14 15:50:00|62949.4|62934.4|62949.2|62934.2|62963.3|62948.3|62947.2|62932.2|724
1597420500000|2020-08-14 15:55:00|62949.4|62934.4|62950|62935|62962.7|62947.7|62948.3|62933.3|640
1597420800000|2020-08-14 16:00:00|62949.9|62934.9|62947.7|62932.7|62967.8|62952.4|62943.4|62928.4|849
1597421100000|2020-08-14 16:05:00|62947.8|62932.8|62939.9|62924.9|62959.5|62944.5|62939.8|62924.8|684
1597421400000|2020-08-14 16:10:00|62940|62925|62941.2|62926.2|62953.5|62938.5|62936.1|62921.1|740
1597421700000|2020-08-14 16:15:00|62941.5|62926.5|62946.7|62931.7|62958.1|62942.3|62935.5|62920.5|733
1597422000000|2020-08-14 16:20:00|62946.8|62931.8|62947.5|62932.5|62964.1|62946.2|62942.6|62925.1|717
1597422300000|2020-08-14 16:25:00|62947.9|62932.9|62946|62931|62950.5|62934|62937|62919|720
1597422600000|2020-08-14 16:30:00|62945.8|62930.8|62942.3|62927.3|62947.9|62932.9|62939.3|62922.8|695
1597422900000|2020-08-14 16:35:00|62942.5|62927.5|62938.4|62923.4|62948.9|62933.9|62938.4|62923.4|678
1597423200000|2020-08-14 16:40:00|62937.5|62922.5|62887.7|62872.7|62938.2|62923.2|62877.6|62857.8|783
1597423500000|2020-08-14 16:45:00|62886.2|62871.2|62875.6|62860.6|62902.7|62886.5|62875.4|62860.4|830
1597423800000|2020-08-14 16:50:00|62875.9|62860.9|62865.9|62850.9|62884.8|62869.2|62863.4|62845.9|880
1597424100000|2020-08-14 16:55:00|62866.9|62851.9|62883.8|62863.8|62884.5|62869.2|62864.7|62848.2|832
1597424400000|2020-08-14 17:00:00|62881.9|62866.9|62865.5|62845.5|62886.3|62870.2|62854.9|62839.9|868
1597424700000|2020-08-14 17:05:00|62866.9|62846.9|62860.8|62845.8|62882.1|62867.1|62858|62840.9|715
1597425000000|2020-08-14 17:10:00|62860.7|62845.7|62864|62844|62869.2|62853|62854.2|62837.7|757
1597425300000|2020-08-14 17:15:00|62861.9|62846.9|62868|62853|62873.5|62855.9|62861.4|62845.7|644
1597425600000|2020-08-14 17:20:00|62868.1|62853.1|62877|62862|62884.1|62867|62864.8|62848.1|654
1597425900000|2020-08-14 17:25:00|62877.9|62862.9|62882.5|62867.5|62888.5|62873.5|62876.7|62860|651
1597426200000|2020-08-14 17:30:00|62882.4|62867.4|62911.9|62896.9|62914.7|62897.7|62879.4|62862.2|660
1597426500000|2020-08-14 17:35:00|62912|62897|62920.3|62905.3|62923.1|62906.1|62908.4|62890.9|610
1597426800000|2020-08-14 17:40:00|62920.2|62905.2|62917.2|62902.2|62922.3|62907.3|62912|62896|594
1597427100000|2020-08-14 17:45:00|62917.4|62902.4|62906.4|62891.4|62918.3|62903.3|62899.9|62884.2|669
1597427400000|2020-08-14 17:50:00|62906.5|62891.5|62906.2|62891.2|62917.2|62901.4|62903.6|62886.6|629
1597427700000|2020-08-14 17:55:00|62906.6|62891.6|62912.2|62897.2|62924|62909|62906.5|62888.9|637
1597428000000|2020-08-14 18:00:00|62912.3|62897.3|62933.4|62918.4|62934.3|62918.5|62910|62895|767
1597428300000|2020-08-14 18:05:00|62933|62918|62928.2|62913.2|62937.1|62918.9|62924.3|62909.3|601
1597428600000|2020-08-14 18:10:00|62928.4|62913.4|62919.8|62904.8|62930.8|62915.8|62917.5|62902.1|586
1597428900000|2020-08-14 18:15:00|62919.7|62904.7|62925.4|62910.4|62930.4|62915.4|62917.1|62902.1|498
1597429200000|2020-08-14 18:20:00|62925.9|62910.9|62919.3|62904.3|62927.9|62911.2|62913.7|62898.7|550
1597429500000|2020-08-14 18:25:00|62919.5|62904.5|62911.2|62896.2|62921.7|62906.7|62911.2|62896.2|564
1597429800000|2020-08-14 18:30:00|62913.9|62893.9|62898.3|62883.3|62913.9|62898.6|62895.3|62880.3|534
1597430100000|2020-08-14 18:35:00|62898.2|62883.2|62899.8|62884.8|62903.7|62888.2|62893.3|62878.3|399
1597430400000|2020-08-14 18:40:00|62900|62885|62900.2|62885.2|62905.9|62890.9|62895.2|62880.2|500
1597430700000|2020-08-14 18:45:00|62900.3|62885.3|62918|62903|62924.8|62909.6|62898.4|62883.4|603
1597431000000|2020-08-14 18:50:00|62918.4|62903.4|62932.4|62917.4|62933|62918|62917.3|62902.3|590
1597431300000|2020-08-14 18:55:00|62932.3|62917.3|62916.2|62901.2|62933|62918|62916.1|62901.1|612
1597431600000|2020-08-14 19:00:00|62916.9|62901.9|62919|62904|62932.8|62917.8|62916.1|62901.1|637
1597431900000|2020-08-14 19:05:00|62918.8|62903.8|62919.4|62904.4|62922|62907|62913.6|62898.6|485
1597432200000|2020-08-14 19:10:00|62919.5|62904.5|62924|62909|62928|62913|62918.4|62903.4|492
1597432500000|2020-08-14 19:15:00|62923.8|62908.8|62916.8|62901.8|62926.5|62910.5|62913.8|62898.8|503
1597432800000|2020-08-14 19:20:00|62916.7|62901.7|62918.9|62903.9|62922.9|62906.6|62913.7|62898.7|536
1597433100000|2020-08-14 19:25:00|62919.1|62904.1|62913.2|62898.2|62924.1|62908.9|62910.4|62895.2|533
1597433400000|2020-08-14 19:30:00|62913.1|62898.1|62935.4|62920.4|62936.9|62921.4|62913.1|62898.1|549
1597433700000|2020-08-14 19:35:00|62935.2|62920.2|62934.7|62919.7|62940.4|62925|62927.9|62912.9|544
1597434000000|2020-08-14 19:40:00|62934.8|62919.8|62926.5|62911.5|62936.3|62921.3|62926.5|62911.5|518
1597434300000|2020-08-14 19:45:00|62926.9|62911.9|62936.1|62921.1|62936.1|62921.1|62922.7|62907.7|517
1597434600000|2020-08-14 19:50:00|62937.4|62922.4|62932.2|62917.2|62939.4|62924.4|62929.6|62914.6|457
1597434900000|2020-08-14 19:55:00|62932|62917|62928.9|62913.9|62937.1|62920.8|62926.7|62911.7|544
1597435200000|2020-08-14 20:00:00|62928.3|62913.3|62911|62896|62932|62914.3|62909.8|62892.9|609
1597435500000|2020-08-14 20:05:00|62911.1|62896.1|62919.5|62899.5|62924.3|62905.4|62910.1|62893.6|350
1597435800000|2020-08-14 20:10:00|62919.4|62899.4|62928.5|62908.5|62928.6|62908.6|62916.9|62896.9|305
1597436100000|2020-08-14 20:15:00|62928.8|62908.8|62923.6|62903.6|62928.8|62908.8|62920.6|62900.6|265
1597436400000|2020-08-14 20:20:00|62923.5|62903.5|62915.8|62895.8|62928.9|62908.9|62915.5|62895.5|353
1597436700000|2020-08-14 20:25:00|62915.7|62895.7|62920.3|62900.3|62924.5|62906.4|62914|62895.4|405
1597437000000|2020-08-14 20:30:00|62919.8|62899.8|62911.1|62896.1|62920.8|62900.8|62907.1|62890.1|420
1597437300000|2020-08-14 20:35:00|62911.2|62896.2|62916|62896|62919.3|62899.3|62910.6|62892.1|416
1597437600000|2020-08-14 20:40:00|62916.1|62896.1|62915.3|62895.3|62920.1|62901.4|62911.9|62893.6|227
1597437900000|2020-08-14 20:45:00|62915.1|62895.1|62909.5|62889.5|62915.2|62895.2|62905.3|62885.3|407
1597438200000|2020-08-14 20:50:00|62907.4|62887.4|62901.3|62881.3|62907.4|62887.4|62898.9|62878.9|350
1597438500000|2020-08-14 20:55:00|62901.2|62881.2|62899|62879|62915.7|62888.3|62888.3|62849.3|354
1597608000000|2020-08-16 20:00:00|62903.8|62873.8|62903.8|62873.8|62903.8|62873.8|62903.8|62873.8|1
1597608600000|2020-08-16 20:10:00|62914.3|62836.9|62917|62887|62921.7|62887|62914.3|62836.9|3
1597608900000|2020-08-16 20:15:00|62921.7|62858.6|62974.6|62864.6|62974.6|62882.5|62921.7|62858.6|6
1597609200000|2020-08-16 20:20:00|62941.2|62863.7|62921.7|62861.6|62946.5|62887|62917|62858.6|5
1597609500000|2020-08-16 20:25:00|62917|62864.2|62921.7|62864.5|62921.7|62889.7|62916.3|62864.2|8
1597609800000|2020-08-16 20:30:00|62917|62887|62917|62887|62917|62887|62917|62887|1
1597610400000|2020-08-16 20:40:00|62921.7|62864.5|62921.7|62864.5|62921.7|62864.5|62921.7|62864.5|1
1597610700000|2020-08-16 20:45:00|62937.4|62859.1|62909.1|62879.1|62937.4|62879.1|62901|62859.1|7
1597611300000|2020-08-16 20:55:00|62942.5|62845.6|62902.3|62872.3|62942.5|62879|62902.3|62830.8|10
1597611600000|2020-08-16 21:00:00|62904.8|62874.8|62908.3|62878.3|62910|62880|62904.8|62874.8|11
1597611900000|2020-08-16 21:05:00|62910.1|62880.1|62908.3|62878.3|62938.5|62883.1|62907.8|62858.6|65
1597612200000|2020-08-16 21:10:00|62912.9|62882.9|62922|62866|62936.9|62888.7|62907.8|62858.6|120
1597612500000|2020-08-16 21:15:00|62918.2|62888.2|62984.1|62883.9|62991.4|62905.2|62915.1|62862.7|133
1597612800000|2020-08-16 21:20:00|62978.7|62896.5|62943.9|62888.2|62991.5|62913.9|62928.9|62864.5|183
1597613100000|2020-08-16 21:25:00|62928.9|62898.9|62902.7|62872.7|62955.6|62900.6|62901.9|62862.2|189
1597613400000|2020-08-16 21:30:00|62913.7|62862.5|62901.4|62871.4|62925.2|62875.7|62901.4|62856.9|102
1597613700000|2020-08-16 21:35:00|62901.3|62871.3|62905.1|62875.1|62930.2|62881.8|62896.2|62845.1|171
1597614000000|2020-08-16 21:40:00|62904.7|62874.7|62961.9|62892.3|62989.5|62894.7|62901.7|62852.2|282
1597614300000|2020-08-16 21:45:00|62958.1|62891.2|62929.7|62899.7|62977.7|62905.8|62923.5|62861.8|258
1597614600000|2020-08-16 21:50:00|62928.6|62898.6|62917.8|62887.8|62947.5|62900.4|62917.7|62872.1|139
1597614900000|2020-08-16 21:55:00|62917.3|62887.3|62898.4|62868.4|62920.3|62890.3|62898.4|62868.4|334
1597615200000|2020-08-16 22:00:00|62902.2|62872.2|62893|62863|62902.7|62872.7|62887.2|62857.2|472
1597615500000|2020-08-16 22:05:00|62892.9|62862.9|62894.5|62864.5|62898.7|62868.7|62892.9|62862.9|283
1597615800000|2020-08-16 22:10:00|62894.7|62864.7|62896.9|62866.9|62902.5|62872.5|62890.9|62860.9|337
1597616100000|2020-08-16 22:15:00|62897|62867|62895.5|62865.5|62903.6|62873.6|62892.1|62862.1|268
1597616400000|2020-08-16 22:20:00|62894.6|62864.6|62893.6|62863.6|62895.6|62865.6|62884.7|62854.7|262
1597616700000|2020-08-16 22:25:00|62894.3|62864.3|62896|62876|62903|62877.7|62888.9|62858.9|227
1597617000000|2020-08-16 22:30:00|62896.6|62876.6|62897.8|62877.8|62899.8|62879.8|62885.6|62865.6|314
1597617300000|2020-08-16 22:35:00|62897.3|62877.3|62901.2|62881.2|62901.7|62881.7|62891.8|62871.8|287
1597617600000|2020-08-16 22:40:00|62900.9|62880.9|62902.3|62882.3|62904|62884|62892.1|62872.1|261
1597617900000|2020-08-16 22:45:00|62897.4|62877.4|62904|62884|62904.8|62884.8|62892.5|62872.5|258
1597618200000|2020-08-16 22:50:00|62903.9|62883.9|62899.5|62879.5|62906.2|62886.2|62887.3|62867.3|129
1597618500000|2020-08-16 22:55:00|62899.6|62879.6|62902.6|62882.6|62902.7|62882.7|62893.2|62873.2|217
1597618800000|2020-08-16 23:00:00|62902|62882|62887|62867|62902.9|62885.8|62885.1|62866.5|332
1597619100000|2020-08-16 23:05:00|62887.4|62867.4|62874.6|62854.6|62887.4|62871|62873.7|62854.5|531
1597619400000|2020-08-16 23:10:00|62875.9|62855.9|62885|62870|62887.6|62870.3|62873.8|62855.9|516
1597619700000|2020-08-16 23:15:00|62884.7|62869.7|62871.6|62856.6|62888.4|62869.8|62869.2|62849.9|477
1597620000000|2020-08-16 23:20:00|62871.5|62856.5|62874.9|62854.9|62880.4|62863.9|62869.6|62849.6|334
1597620300000|2020-08-16 23:25:00|62875.4|62855.4|62868.2|62848.2|62875.4|62859.3|62863.4|62843.4|390
1597620600000|2020-08-16 23:30:00|62868.3|62848.3|62862.5|62842.5|62871.6|62851.6|62862.4|62842.4|398
1597620900000|2020-08-16 23:35:00|62862.6|62842.6|62857.8|62837.8|62868.1|62848.1|62854.1|62834.1|359
1597621200000|2020-08-16 23:40:00|62858.6|62838.6|62858.8|62838.8|62862.1|62842.3|62852.9|62832.9|310
1597621500000|2020-08-16 23:45:00|62858.9|62838.9|62865.7|62845.7|62867.1|62847.1|62855.6|62837.9|324
1597621800000|2020-08-16 23:50:00|62865.6|62845.6|62847.3|62827.3|62866.4|62846.4|62844.3|62824.3|403
1597622100000|2020-08-16 23:55:00|62847.7|62827.7|62845.8|62830.8|62853.1|62833.1|62842.6|62824.4|449
1597622400000|2020-08-17 00:00:00|62849.6|62829.6|62880.7|62860.7|62883.6|62863.6|62849.6|62829.6|641
1597622700000|2020-08-17 00:05:00|62881|62861|62888.5|62873.5|62895.7|62876.3|62880.8|62860.8|556
1597623000000|2020-08-17 00:10:00|62888.8|62873.8|62879.1|62859.1|62897.4|62878.6|62878.4|62858.4|548
1597623300000|2020-08-17 00:15:00|62878.7|62858.7|62897.5|62877.5|62897.5|62877.5|62873.1|62853.1|540
1597623600000|2020-08-17 00:20:00|62897.3|62877.3|62902.2|62882.2|62902.7|62883.5|62887.6|62867.6|553
1597623900000|2020-08-17 00:25:00|62902.3|62882.3|62891.2|62871.2|62904.2|62886.8|62891.1|62871.2|467
1597624200000|2020-08-17 00:30:00|62891|62871|62885.4|62865.4|62894|62876.8|62875.9|62855.9|549
1597624500000|2020-08-17 00:35:00|62884.7|62864.7|62888.4|62868.4|62891|62871|62879.2|62861.9|467
1597624800000|2020-08-17 00:40:00|62888.7|62868.7|62903.1|62883.1|62903.3|62884.4|62883|62863|436
1597625100000|2020-08-17 00:45:00|62902.9|62882.9|62892.3|62872.3|62903.9|62884.8|62889.7|62869.7|540
1597625400000|2020-08-17 00:50:00|62892.4|62872.4|62891.1|62871.1|62897.2|62877.2|62878.9|62861|575
1597625700000|2020-08-17 00:55:00|62892|62872|62869.7|62854.7|62905|62886.8|62868.7|62851.6|667
1597626000000|2020-08-17 01:00:00|62872.5|62852.5|62884.2|62864.2|62887.2|62867.2|62863.9|62843.9|626
1597626300000|2020-08-17 01:05:00|62884.1|62864.1|62872.9|62852.9|62885.6|62865.6|62865.8|62846.9|521
1597626600000|2020-08-17 01:10:00|62873|62853|62892.8|62872.8|62893.2|62876.8|62869.7|62852.6|605
1597626900000|2020-08-17 01:15:00|62892.7|62872.7|62887.5|62867.5|62893.7|62876|62879.2|62861.3|621
1597627200000|2020-08-17 01:20:00|62887.4|62867.4|62884.7|62864.7|62892.3|62875|62877.1|62858.1|531
1597627500000|2020-08-17 01:25:00|62884.5|62864.5|62875.2|62860.2|62889.9|62872|62875|62857.4|482
1597627800000|2020-08-17 01:30:00|62878.2|62858.2|62884.4|62864.4|62886.4|62868.2|62870.3|62853.2|677
1597628100000|2020-08-17 01:35:00|62885.1|62865.1|62882.9|62862.9|62889.7|62871.5|62872.2|62854.8|546
1597628400000|2020-08-17 01:40:00|62883.3|62863.3|62883.8|62868.8|62886.2|62868.9|62874.5|62857.3|426
1597628700000|2020-08-17 01:45:00|62883.3|62868.3|62892.5|62872.5|62894|62875.5|62881.1|62863.4|456
1597629000000|2020-08-17 01:50:00|62892|62872|62879.9|62859.9|62892|62872|62864.3|62849|569
1597629300000|2020-08-17 01:55:00|62879.8|62859.8|62878.5|62858.5|62882.6|62864|62870.6|62851.7|524
1597629600000|2020-08-17 02:00:00|62878.4|62858.4|62875.3|62855.3|62880.2|62861.6|62864.9|62847.6|504
1597629900000|2020-08-17 02:05:00|62875.4|62855.4|62861.6|62841.6|62875.6|62855.6|62860.7|62840.7|570
1597630200000|2020-08-17 02:10:00|62861.5|62841.5|62848.4|62828.4|62865.5|62846.9|62842.1|62824.2|668
1597630500000|2020-08-17 02:15:00|62848.3|62828.3|62812.4|62792.4|62853.5|62833.5|62806.9|62788.3|587
1597630800000|2020-08-17 02:20:00|62813|62793|62809.7|62789.7|62815.1|62796.5|62805.1|62786.8|537
1597631100000|2020-08-17 02:25:00|62809.9|62789.9|62807.3|62787.3|62820.4|62800.4|62804.3|62786.8|537
1597631400000|2020-08-17 02:30:00|62807.4|62787.4|62780.2|62760.2|62809.5|62791.3|62767|62747|541
1597631700000|2020-08-17 02:35:00|62779.6|62759.6|62798.8|62778.8|62805|62788.9|62779.5|62759.5|613
1597632000000|2020-08-17 02:40:00|62799.5|62779.5|62810.2|62790.2|62811.7|62793.8|62795.3|62778.4|529
1597632300000|2020-08-17 02:45:00|62810.1|62790.1|62809.6|62789.6|62811.1|62792.2|62805.3|62787|470
1597632600000|2020-08-17 02:50:00|62809.5|62789.5|62815.1|62795.1|62817.1|62799.1|62801.9|62783.7|427
1597632900000|2020-08-17 02:55:00|62814.7|62794.7|62819.1|62799.1|62819.4|62799.4|62809.5|62791.5|424
1597633200000|2020-08-17 03:00:00|62819|62799|62819.5|62799.5|62826.8|62808.8|62815.2|62798|454
1597633500000|2020-08-17 03:05:00|62819.6|62799.6|62817.2|62802.2|62829.6|62809.7|62816.5|62797.9|379
1597633800000|2020-08-17 03:10:00|62817.1|62802.1|62822.1|62807.1|62829.3|62810.2|62817.1|62799.4|405
1597634100000|2020-08-17 03:15:00|62822.3|62807.3|62818.8|62798.8|62828.5|62808.5|62813.1|62795.9|363
1597634400000|2020-08-17 03:20:00|62818.9|62798.9|62820.1|62800.1|62821.2|62803.2|62813.4|62795.6|361
1597634700000|2020-08-17 03:25:00|62820.2|62800.2|62808.4|62788.4|62820.5|62802.4|62806.1|62788|362
1597635000000|2020-08-17 03:30:00|62808.8|62788.8|62810.6|62790.6|62811.8|62794.2|62804.1|62785.5|315
1597635300000|2020-08-17 03:35:00|62810.5|62790.5|62806.6|62791.6|62810.7|62792.9|62805|62787.4|260
1597635600000|2020-08-17 03:40:00|62805.9|62790.9|62800.1|62780.1|62810.5|62792.1|62799.4|62779.7|326
1597635900000|2020-08-17 03:45:00|62800.2|62780.2|62800.3|62780.3|62804.8|62785.7|62797.3|62779|376
1597636200000|2020-08-17 03:50:00|62800.2|62780.2|62803.7|62783.7|62810.4|62792.9|62800.2|62780.2|411
1597636500000|2020-08-17 03:55:00|62803.6|62783.6|62805.6|62785.6|62805.7|62787.3|62800.2|62781.8|347
1597636800000|2020-08-17 04:00:00|62805.4|62785.4|62813.8|62793.8|62817.7|62798.1|62804.2|62785.4|357
1597637100000|2020-08-17 04:05:00|62815|62795|62822.8|62802.8|62825.9|62805.9|62810|62791.6|394
1597637400000|2020-08-17 04:10:00|62822.5|62802.5|62824.9|62804.9|62831.1|62811.7|62818.8|62801.9|413
1597637700000|2020-08-17 04:15:00|62825.1|62805.1|62833.6|62813.6|62837.3|62818.5|62823.3|62805.1|340
1597638000000|2020-08-17 04:20:00|62833.5|62813.5|62828.4|62813.4|62834.5|62814.6|62828.2|62809.8|382
1597638300000|2020-08-17 04:25:00|62828.1|62813.1|62826.8|62806.8|62832.7|62815|62822.9|62803.1|284
1597638600000|2020-08-17 04:30:00|62827|62807|62833.2|62813.2|62841.3|62823.7|62825.2|62807|397
1597638900000|2020-08-17 04:35:00|62832.8|62812.8|62837.3|62817.3|62838.6|62820.8|62830|62811.9|306
1597639200000|2020-08-17 04:40:00|62837.4|62817.4|62837.2|62817.2|62840.6|62823|62832.2|62813|395
1597639500000|2020-08-17 04:45:00|62837.3|62817.3|62840|62820|62840.8|62823.8|62832.3|62813.7|354
1597639800000|2020-08-17 04:50:00|62837.5|62822.5|62837.2|62817.2|62840.6|62822.6|62832.3|62814.3|379
1597640100000|2020-08-17 04:55:00|62837.4|62817.4|62824|62804|62837.4|62817.4|62822.4|62804|421
1597640400000|2020-08-17 05:00:00|62824.1|62804.1|62832.2|62817.2|62840.3|62823|62814.2|62797|393
1597640700000|2020-08-17 05:05:00|62834.4|62814.4|62823.1|62803.1|62834.9|62814.9|62816.6|62798.5|496
1597641000000|2020-08-17 05:10:00|62822.9|62802.9|62823.1|62808.1|62828.4|62810.8|62819.7|62801.4|355
1597641300000|2020-08-17 05:15:00|62823|62808|62819.6|62804.6|62827.6|62810.8|62819.5|62801.4|449
1597641600000|2020-08-17 05:20:00|62819.9|62804.9|62812.1|62797.1|62824.1|62806.3|62810.3|62793.2|338
1597641900000|2020-08-17 05:25:00|62812|62797|62820.8|62800.8|62822.3|62805.1|62811.3|62794.6|365
1597642200000|2020-08-17 05:30:00|62820.7|62800.7|62833.9|62818.9|62839.4|62821.5|62817.7|62800.6|422
1597642500000|2020-08-17 05:35:00|62834|62819|62838.3|62823.3|62845|62827.3|62833.9|62818.7|417
1597642800000|2020-08-17 05:40:00|62838.4|62823.4|62820.4|62800.4|62842.5|62825.1|62818.4|62800.4|385
1597643100000|2020-08-17 05:45:00|62820.3|62800.3|62823.5|62803.5|62828.4|62810.6|62815.9|62798.7|484
1597643400000|2020-08-17 05:50:00|62823.4|62803.4|62815|62800|62823.4|62806.8|62814.8|62799.8|344
1597643700000|2020-08-17 05:55:00|62815.2|62800.2|62796.7|62776.7|62816.3|62801.3|62786.3|62771.2|449
1597644000000|2020-08-17 06:00:00|62793.9|62778.9|62761.6|62746.6|62793.9|62778.9|62759.8|62743.2|794
1597644300000|2020-08-17 06:05:00|62761.8|62746.8|62766.5|62751.5|62778.7|62762.5|62760.4|62745.4|768
1597644600000|2020-08-17 06:10:00|62766.4|62751.4|62774.5|62759.5|62779.6|62764|62757.4|62742.4|747
1597644900000|2020-08-17 06:15:00|62775.1|62760.1|62763.8|62748.8|62788.1|62771.6|62763|62748|698
1597645200000|2020-08-17 06:20:00|62763.2|62748.2|62765.7|62750.7|62789.4|62772.2|62763.2|62748.2|654
1597645500000|2020-08-17 06:25:00|62765.9|62750.9|62775|62760|62775.6|62760.6|62757.5|62742.5|742
1597645800000|2020-08-17 06:30:00|62775.6|62760.6|62801.2|62786.2|62812.2|62797.2|62775|62760|772
1597646100000|2020-08-17 06:35:00|62801.1|62786.1|62779.8|62764.8|62801.2|62786.2|62774|62759|742
1597646400000|2020-08-17 06:40:00|62780.3|62765.3|62771.9|62756.9|62789.5|62774.5|62760.4|62745.4|695
1597646700000|2020-08-17 06:45:00|62772.7|62757.7|62791.2|62776.2|62792.9|62777.9|62772.6|62757.6|596
1597647000000|2020-08-17 06:50:00|62791.6|62776.6|62791.8|62776.8|62797.2|62782.2|62772.4|62757.4|572
1597647300000|2020-08-17 06:55:00|62791|62776|62788.9|62773.9|62792.4|62777.4|62771|62756|650
1597647600000|2020-08-17 07:00:00|62788.1|62773.1|62776.6|62761.6|62803.3|62785.3|62765.4|62750.4|815
1597647900000|2020-08-17 07:05:00|62776.9|62761.9|62798.9|62783.9|62802.8|62787.8|62773.5|62758.5|827
1597648200000|2020-08-17 07:10:00|62798.7|62783.7|62820.2|62805.2|62835.8|62820.8|62795.6|62780.6|811
1597648500000|2020-08-17 07:15:00|62821.3|62806.3|62844|62829|62847.2|62832.2|62810.9|62795.9|843
1597648800000|2020-08-17 07:20:00|62844.2|62829.2|62850.4|62835.4|62858|62843|62839|62824|855
1597649100000|2020-08-17 07:25:00|62849.9|62834.9|62824.8|62809.8|62851.4|62836.4|62816.1|62801.1|818
1597649400000|2020-08-17 07:30:00|62827.1|62812.1|62882.6|62867.6|62882.6|62867.6|62825.1|62810.1|874
1597649700000|2020-08-17 07:35:00|62881.5|62866.5|62858.6|62843.6|62885.7|62870.7|62858.6|62843.6|843
1597650000000|2020-08-17 07:40:00|62858.8|62843.8|62857.8|62842.8|62860.1|62845.1|62838|62823|799
1597650300000|2020-08-17 07:45:00|62859.8|62844.8|62862.7|62847.7|62876.1|62861.1|62849.5|62834.5|744
1597650600000|2020-08-17 07:50:00|62862.6|62847.6|62868.3|62853.3|62881.6|62866.6|62854.3|62839.3|777
1597650900000|2020-08-17 07:55:00|62868.9|62853.9|62835.8|62820.8|62875.6|62860.6|62834.3|62819.3|856
1597651200000|2020-08-17 08:00:00|62836.2|62821.2|62892.9|62877.9|62906.6|62891.6|62831.9|62816.9|880
1597651500000|2020-08-17 08:05:00|62892.6|62877.6|62888.9|62873.9|62902.2|62887.2|62875.5|62860.5|843
1597651800000|2020-08-17 08:10:00|62889|62874|62910.7|62895.7|62918.8|62903.8|62889|62874|840
1597652100000|2020-08-17 08:15:00|62909.9|62894.9|62916.3|62901.3|62930.4|62915.4|62908.9|62893.9|881
1597652400000|2020-08-17 08:20:00|62916.4|62901.4|62914.2|62899.2|62921.9|62906.9|62901.7|62886.7|787
1597652700000|2020-08-17 08:25:00|62914.9|62899.9|62934.1|62919.1|62950.2|62935.2|62912.8|62897.8|823
1597653000000|2020-08-17 08:30:00|62934|62919|62947.5|62932.5|62966.1|62951.1|62934|62919|813
1597653300000|2020-08-17 08:35:00|62947.2|62932.2|62934.9|62919.9|62949|62934|62923.8|62908.8|776
1597653600000|2020-08-17 08:40:00|62935.1|62920.1|62930.1|62915.1|62943|62928|62923.5|62908.5|715
1597653900000|2020-08-17 08:45:00|62929.8|62914.8|62920.8|62905.8|62930.4|62915.4|62912|62897|764
1597654200000|2020-08-17 08:50:00|62920.2|62905.2|62940.7|62925.7|62943.5|62928.5|62916.3|62901.3|741
1597654500000|2020-08-17 08:55:00|62940.4|62925.4|62916.1|62901.1|62940.7|62925.7|62913.4|62898.4|751
1597654800000|2020-08-17 09:00:00|62916.3|62901.3|62892.4|62877.4|62923.3|62908.3|62885.8|62869.9|757
1597655100000|2020-08-17 09:05:00|62892.2|62877.2|62882.3|62867.3|62892.5|62877.5|62865|62850|765
1597655400000|2020-08-17 09:10:00|62883|62868|62857.7|62842.7|62886.6|62871.6|62848.8|62833.8|727
1597655700000|2020-08-17 09:15:00|62857.1|62842.1|62861.4|62846.4|62873.3|62858.3|62851.7|62836.7|711
1597656000000|2020-08-17 09:20:00|62861.5|62846.5|62848.5|62833.5|62865.9|62850.9|62843.5|62828.5|645
1597656300000|2020-08-17 09:25:00|62848.7|62833.7|62864.5|62849.5|62869.1|62854.1|62844|62829|695
1597656600000|2020-08-17 09:30:00|62866.5|62851.5|62870.6|62855.6|62887.4|62872.4|62862.1|62847.1|784
1597656900000|2020-08-17 09:35:00|62872.6|62857.6|62863.3|62848.3|62878.4|62863.4|62856.1|62841.1|736
1597657200000|2020-08-17 09:40:00|62863.2|62848.2|62833.1|62818.1|62863.4|62848.4|62829.6|62814.6|757
1597657500000|2020-08-17 09:45:00|62833|62818|62840.5|62825.5|62851.1|62836.1|62826.8|62811.8|727
1597657800000|2020-08-17 09:50:00|62840.6|62825.6|62828.4|62813.4|62855.8|62840.8|62827.5|62812.5|747
1597658100000|2020-08-17 09:55:00|62827.2|62812.2|62824.7|62809.7|62835.7|62820.7|62819.1|62804.1|776
1597658400000|2020-08-17 10:00:00|62824.8|62809.8|62830.6|62815.6|62838.9|62823.9|62824.8|62809.8|675
1597658700000|2020-08-17 10:05:00|62830.9|62815.9|62842.5|62827.5|62855.3|62840.3|62830.7|62815.7|690
1597659000000|2020-08-17 10:10:00|62840.3|62825.3|62852.3|62837.3|62859.2|62844.2|62836.5|62821.5|655
1597659300000|2020-08-17 10:15:00|62852.2|62837.2|62850.6|62835.6|62865.2|62850.2|62842|62827|642
1597659600000|2020-08-17 10:20:00|62850.5|62835.5|62832.1|62817.1|62857.3|62842.3|62829.2|62814.2|629
1597659900000|2020-08-17 10:25:00|62832.5|62817.5|62841.1|62826.1|62844.7|62829.7|62816.9|62801.9|695
1597660200000|2020-08-17 10:30:00|62841|62826|62886.6|62871.6|62887.7|62872.7|62835.8|62820.8|755
1597660500000|2020-08-17 10:35:00|62886.5|62871.5|62864.6|62849.6|62888.8|62873.8|62864.2|62849.2|738
1597660800000|2020-08-17 10:40:00|62864.7|62849.7|62850.4|62835.4|62872.3|62857.3|62849.7|62834.7|695
1597661100000|2020-08-17 10:45:00|62850.3|62835.3|62819.1|62804.1|62853.7|62838.7|62817.2|62802.2|765
1597661400000|2020-08-17 10:50:00|62819.3|62804.3|62822.7|62807.7|62834.8|62819.8|62814.3|62799.3|737
1597661700000|2020-08-17 10:55:00|62822.5|62807.5|62847.5|62832.5|62862.7|62847.7|62817.3|62802.3|843
1597662000000|2020-08-17 11:00:00|62847.7|62832.7|62839.7|62824.7|62864.3|62849.3|62837.6|62821.3|849
1597662300000|2020-08-17 11:05:00|62839.4|62824.4|62867|62852|62868.9|62853.9|62839.4|62821.8|671
1597662600000|2020-08-17 11:10:00|62869.5|62854.5|62892.8|62877.8|62897.4|62882.4|62861.2|62846.2|743
1597662900000|2020-08-17 11:15:00|62893.7|62878.7|62916.5|62901.5|62917|62902|62892.9|62877.9|854
1597663200000|2020-08-17 11:20:00|62916.4|62901.4|62915.7|62900.7|62936.5|62921.5|62908.9|62893.9|860
1597663500000|2020-08-17 11:25:00|62915.6|62900.6|62889.4|62874.4|62916.6|62901.6|62883.2|62868.2|756
1597663800000|2020-08-17 11:30:00|62889.7|62874.7|62882.6|62867.6|62901.4|62886.2|62882|62867|791
1597664100000|2020-08-17 11:35:00|62883.3|62868.3|62849|62834|62885.9|62870.9|62847.5|62832.5|743
1597664400000|2020-08-17 11:40:00|62848.4|62833.4|62849.8|62834.8|62854.4|62839.4|62834.6|62819.6|832
1597664700000|2020-08-17 11:45:00|62848.7|62833.7|62845.8|62830.8|62864.8|62849.8|62843.6|62828.6|753
1597665000000|2020-08-17 11:50:00|62843|62828|62834.3|62819.3|62855.6|62840.6|62826.2|62811.2|765
1597665300000|2020-08-17 11:55:00|62834|62819|62819.1|62804.1|62834|62819|62811.9|62796.9|813
1597665600000|2020-08-17 12:00:00|62819|62804|62853|62838|62857.5|62842.5|62813.8|62798.8|777
1597665900000|2020-08-17 12:05:00|62853.1|62838.1|62842|62827|62853.1|62838.1|62832.7|62817.7|737
1597666200000|2020-08-17 12:10:00|62840.6|62825.6|62837.6|62822.6|62860.1|62845.1|62837.6|62822.6|698
1597666500000|2020-08-17 12:15:00|62837.2|62822.2|62819.6|62804.6|62840.5|62825.5|62815|62800|772
1597666800000|2020-08-17 12:20:00|62818.9|62803.9|62816.8|62801.8|62833.1|62818.1|62813.5|62798.5|682
1597667100000|2020-08-17 12:25:00|62816.6|62801.6|62825|62805|62828|62811|62806.6|62791.6|733
1597667400000|2020-08-17 12:30:00|62825.4|62805.4|62794.9|62779.9|62828.2|62812|62788.7|62770.8|822
1597667700000|2020-08-17 12:35:00|62795|62780|62796.1|62781.1|62801.4|62786.4|62778|62763|774
1597668000000|2020-08-17 12:40:00|62795.6|62780.6|62782.9|62767.9|62803.9|62788.9|62781.7|62766.7|711
1597668300000|2020-08-17 12:45:00|62782.2|62767.2|62809.3|62794.3|62816.9|62801.3|62781.2|62766.2|730
1597668600000|2020-08-17 12:50:00|62808.4|62793.4|62830.4|62815.4|62833.8|62818.8|62802.5|62787.5|802
1597668900000|2020-08-17 12:55:00|62830.7|62815.7|62815.1|62800.1|62831.5|62816.5|62797.3|62782.3|850
1597669200000|2020-08-17 13:00:00|62814.8|62799.8|62827.3|62812.3|62832.5|62817.5|62811.3|62796.3|833
1597669500000|2020-08-17 13:05:00|62827.5|62812.5|62834.3|62819.3|62835.6|62820.6|62818|62803|706
1597669800000|2020-08-17 13:10:00|62834.1|62819.1|62836|62821|62845.1|62829.2|62830.7|62815.7|696
1597670100000|2020-08-17 13:15:00|62835.7|62820.7|62816|62801|62839.6|62824.6|62808.3|62793.3|775
1597670400000|2020-08-17 13:20:00|62815.6|62800.6|62825.4|62810.4|62831.9|62816.9|62813.6|62798.6|752
1597670700000|2020-08-17 13:25:00|62825.5|62810.5|62812.1|62797.1|62832.2|62817.2|62802.6|62786|743
1597671000000|2020-08-17 13:30:00|62811.6|62796.6|62745.3|62725.3|62822.9|62807.9|62743.8|62723.8|883
1597671300000|2020-08-17 13:35:00|62745|62725|62727.9|62712.9|62765.6|62748.8|62719.4|62704.4|978
1597671600000|2020-08-17 13:40:00|62727.7|62712.7|62703.4|62688.4|62727.7|62712.7|62703|62688|856
1597671900000|2020-08-17 13:45:00|62703|62688|62703.1|62688.1|62726|62711|62688.2|62673.2|902
1597672200000|2020-08-17 13:50:00|62703.2|62688.2|62708.6|62693.6|62708.6|62693.6|62679.5|62664.5|822
1597672500000|2020-08-17 13:55:00|62707.4|62692.4|62717.6|62702.6|62725|62710|62705.2|62690.2|784
1597672800000|2020-08-17 14:00:00|62715.7|62700.7|62708.9|62693.9|62715.7|62700.7|62699.4|62684.4|758
1597673100000|2020-08-17 14:05:00|62708.1|62693.1|62694.9|62679.9|62714.7|62699.7|62687.2|62672.2|764
1597673400000|2020-08-17 14:10:00|62695.1|62680.1|62716.9|62701.9|62725|62710|62693.9|62678.9|829
1597673700000|2020-08-17 14:15:00|62718.2|62703.2|62728.5|62713.5|62731.3|62716.3|62704.8|62689.8|934
1597674000000|2020-08-17 14:20:00|62728|62713|62722.5|62707.5|62733.7|62718.7|62698.4|62683.4|851
1597674300000|2020-08-17 14:25:00|62722|62707|62717.1|62702.1|62730.6|62715.6|62710.5|62695.5|808
1597674600000|2020-08-17 14:30:00|62716.9|62701.9|62683.2|62668.2|62725.6|62710.6|62681.1|62666.1|809
1597674900000|2020-08-17 14:35:00|62682.6|62667.6|62709.6|62694.6|62710.1|62695.1|62674.7|62659.7|843
1597675200000|2020-08-17 14:40:00|62709.4|62694.4|62716.9|62701.9|62723.8|62708.8|62692.8|62677.8|862
1597675500000|2020-08-17 14:45:00|62715.6|62700.6|62735.1|62720.1|62741.5|62726.5|62699.9|62684.9|920
1597675800000|2020-08-17 14:50:00|62735.6|62720.6|62761.1|62746.1|62766.1|62751.1|62732.9|62717.9|981
1597676100000|2020-08-17 14:55:00|62758.8|62743.8|62741.5|62726.5|62773.3|62758.3|62739.6|62724.6|968
1597676400000|2020-08-17 15:00:00|62743.2|62728.2|62751.3|62736.3|62768.3|62753.3|62734|62719|930
1597676700000|2020-08-17 15:05:00|62751.6|62736.6|62768|62753|62773.4|62758.4|62750.1|62735.1|825
1597677000000|2020-08-17 15:10:00|62767.7|62752.7|62749.7|62734.7|62767.9|62752.9|62747.8|62732.8|760
1597677300000|2020-08-17 15:15:00|62749.3|62734.3|62732.8|62717.8|62757.2|62742.2|62730.2|62715.2|793
1597677600000|2020-08-17 15:20:00|62733.2|62718.2|62758.1|62743.1|62760.9|62745.9|62732.9|62717.9|799
1597677900000|2020-08-17 15:25:00|62758.3|62743.3|62750.2|62735.2|62761|62746|62742|62727|723
1597678200000|2020-08-17 15:30:00|62749.7|62734.7|62761.2|62746.2|62764.7|62749.7|62742.6|62727.6|735
1597678500000|2020-08-17 15:35:00|62762.2|62747.2|62755.9|62740.9|62762.8|62747.8|62734.4|62719.4|782
1597678800000|2020-08-17 15:40:00|62756.7|62741.7|62742|62727|62762.3|62747.3|62738.4|62723.4|774
1597679100000|2020-08-17 15:45:00|62741.8|62726.8|62734|62719|62747|62732|62730.9|62715.9|723
1597679400000|2020-08-17 15:50:00|62734.5|62719.5|62739.5|62724.5|62756|62738.8|62733.7|62717|684
1597679700000|2020-08-17 15:55:00|62739.4|62724.4|62737|62722|62742.5|62727.5|62731.2|62716.2|713
1597680000000|2020-08-17 16:00:00|62735.9|62720.9|62752.9|62737.9|62759.4|62741.2|62733.4|62718.2|724
1597680300000|2020-08-17 16:05:00|62753.8|62738.8|62756.3|62741.3|62763.9|62748.9|62751.8|62734.5|696
1597680600000|2020-08-17 16:10:00|62756|62741|62757.1|62742.1|62764.5|62747.8|62753.8|62738.8|598
1597680900000|2020-08-17 16:15:00|62757.2|62742.2|62781.5|62766.5|62782.1|62767.1|62756.9|62741.9|609
1597681200000|2020-08-17 16:20:00|62781.7|62766.7|62793.3|62778.3|62798.7|62783.7|62778.9|62762.1|794
1597681500000|2020-08-17 16:25:00|62793.1|62778.1|62795.3|62780.3|62801.1|62785.5|62778.7|62763.7|721
1597681800000|2020-08-17 16:30:00|62794.6|62779.6|62798.6|62783.6|62799|62784|62785.9|62770.9|762
1597682100000|2020-08-17 16:35:00|62798.4|62783.4|62784.6|62769.6|62799.8|62784.1|62779.2|62764.2|561
1597682400000|2020-08-17 16:40:00|62783|62768|62774.2|62759.2|62789|62771.3|62773|62758|575
1597682700000|2020-08-17 16:45:00|62774.4|62759.4|62752.6|62737.6|62775.1|62760.1|62752.3|62737.3|566
1597683000000|2020-08-17 16:50:00|62752.3|62737.3|62744.1|62729.1|62752.3|62737.3|62737|62722|569
1597683300000|2020-08-17 16:55:00|62743.9|62728.9|62742.9|62727.9|62747.5|62732.5|62737.6|62722.6|545
1597683600000|2020-08-17 17:00:00|62742.8|62727.8|62737.9|62722.9|62757.1|62741.6|62733.2|62716.6|718
1597683900000|2020-08-17 17:05:00|62737.8|62722.8|62748.9|62733.9|62756|62738.9|62736.7|62721.7|596
1597684200000|2020-08-17 17:10:00|62748.7|62733.7|62746.2|62731.2|62751.7|62736.7|62742.2|62727|537
1597684500000|2020-08-17 17:15:00|62746|62731|62745.5|62730.5|62749.1|62732.9|62736.8|62721.8|555
1597684800000|2020-08-17 17:20:00|62745.4|62730.4|62737.1|62722.1|62745.5|62730.5|62735.8|62720|556
1597685100000|2020-08-17 17:25:00|62737.2|62722.2|62728.8|62713.8|62739.3|62724.3|62728.8|62712|701
1597685400000|2020-08-17 17:30:00|62729.3|62714.3|62727.1|62712.1|62734.7|62718.6|62723.8|62707.7|664
1597685700000|2020-08-17 17:35:00|62727.2|62712.2|62742.9|62727.9|62746.8|62731.8|62727.2|62712.2|512
1597686000000|2020-08-17 17:40:00|62743.1|62728.1|62737.1|62722.1|62749.4|62733.5|62737.1|62719.2|529
1597686300000|2020-08-17 17:45:00|62736.9|62721.9|62738.7|62723.7|62746.1|62730.9|62736.9|62719.2|518
1597686600000|2020-08-17 17:50:00|62738.6|62723.6|62757|62742|62757.1|62742.1|62738.3|62723.3|483
1597686900000|2020-08-17 17:55:00|62756.8|62741.8|62764.1|62749.1|62764.2|62749.2|62750.4|62735.4|500
1597687200000|2020-08-17 18:00:00|62763.8|62748.8|62764.7|62749.7|62772.5|62757.5|62754.6|62739.6|764
1597687500000|2020-08-17 18:05:00|62764.6|62749.6|62764.7|62749.7|62772.9|62757.9|62761.8|62744.9|528
1597687800000|2020-08-17 18:10:00|62764.8|62749.8|62761.9|62741.9|62767.4|62752.4|62755.3|62738.5|567
1597688100000|2020-08-17 18:15:00|62759.3|62744.3|62780.6|62765.6|62780.7|62765.7|62759|62743.9|470
1597688400000|2020-08-17 18:20:00|62780.5|62765.5|62768.5|62753.5|62783.2|62768.2|62763.4|62746.2|566
1597688700000|2020-08-17 18:25:00|62769.9|62754.9|62770.1|62755.1|62774|62757.7|62762.7|62745.1|592
1597689000000|2020-08-17 18:30:00|62769.9|62754.9|62759|62744|62775.7|62757.8|62758.9|62743.4|478
1597689300000|2020-08-17 18:35:00|62759.1|62744.1|62753.3|62738.3|62759.1|62744.1|62752.2|62737.2|460
1597689600000|2020-08-17 18:40:00|62754.6|62739.6|62753.6|62738.6|62762.3|62746.4|62752.5|62737.5|576
1597689900000|2020-08-17 18:45:00|62753.3|62738.3|62753.1|62738.1|62760.9|62745.9|62750.1|62735.1|551
1597690200000|2020-08-17 18:50:00|62753.4|62738.4|62762.8|62747.8|62767.7|62751.9|62753.1|62738.1|532
1597690500000|2020-08-17 18:55:00|62763.1|62748.1|62752.4|62737.4|62766.5|62748.9|62747.4|62730.5|649
1597690800000|2020-08-17 19:00:00|62753.1|62738.1|62740.7|62725.7|62762.6|62745.3|62740.5|62723.6|718
1597691100000|2020-08-17 19:05:00|62743.6|62723.6|62738.3|62718.3|62746.7|62729.2|62734|62715.7|597
1597691400000|2020-08-17 19:10:00|62738.4|62718.4|62733.1|62718.1|62742.3|62726.5|62732.2|62714.6|534
1597691700000|2020-08-17 19:15:00|62733.2|62718.2|62734.8|62719.8|62741.7|62725|62732.9|62714.9|446
1597692000000|2020-08-17 19:20:00|62734.7|62719.7|62742.6|62722.6|62743.7|62728.2|62734.4|62717.9|461
1597692300000|2020-08-17 19:25:00|62742.5|62722.5|62743.4|62723.4|62743.4|62726|62734.2|62719.2|624
1597692600000|2020-08-17 19:30:00|62744|62724|62764|62744|62768.1|62750.2|62740.7|62723.1|730
1597692900000|2020-08-17 19:35:00|62764.2|62744.2|62748.5|62728.5|62764.2|62746.6|62747.8|62728.5|439
1597693200000|2020-08-17 19:40:00|62748.7|62728.7|62743.6|62723.6|62749.5|62729.5|62739.9|62719.9|482
1597693500000|2020-08-17 19:45:00|62743.7|62723.7|62725.7|62710.7|62744.8|62724.8|62725.3|62705.3|587
1597693800000|2020-08-17 19:50:00|62725.6|62710.6|62725.5|62705.5|62732|62713.2|62721.8|62703.2|591
1597694100000|2020-08-17 19:55:00|62725|62705|62728.6|62708.6|62734|62716.1|62721.3|62703.2|719
1597694400000|2020-08-17 20:00:00|62728.1|62708.1|62731.7|62711.7|62732.5|62714.7|62719.5|62700.2|678
1597694700000|2020-08-17 20:05:00|62731.8|62711.8|62732.3|62712.3|62732.6|62715.1|62715.9|62698.5|443
1597695000000|2020-08-17 20:10:00|62732.7|62712.7|62731.5|62711.5|62735.7|62715.7|62725.6|62707.1|374
1597695300000|2020-08-17 20:15:00|62731.4|62711.4|62733.2|62713.2|62734.8|62715.1|62729.9|62709.9|329
1597695600000|2020-08-17 20:20:00|62733.3|62713.3|62721.5|62701.5|62733.3|62713.3|62721.1|62701.1|295
1597695900000|2020-08-17 20:25:00|62721.4|62701.4|62719.6|62699.6|62724.3|62705.3|62714.1|62696.2|401
1597696200000|2020-08-17 20:30:00|62719.4|62699.4|62719.8|62704.8|62721.9|62705.5|62716.5|62697.4|362
1597696500000|2020-08-17 20:35:00|62719.3|62704.3|62712.4|62697.4|62722.6|62705.3|62712.2|62693.7|402
1597696800000|2020-08-17 20:40:00|62711.7|62696.7|62711.6|62696.6|62718.6|62700.6|62709.6|62692.4|354
1597697100000|2020-08-17 20:45:00|62710.5|62695.5|62730.8|62710.8|62732.5|62712.5|62710.3|62692.7|464
1597697400000|2020-08-17 20:50:00|62731.1|62711.1|62733.9|62713.9|62735.3|62715.3|62727.8|62707.8|557
1597697700000|2020-08-17 20:55:00|62733.4|62713.4|62747.3|62727.3|62751|62730.8|62731.8|62711.8|693
1597698000000|2020-08-17 21:00:00|62762.7|62715.7|62754.8|62730.2|62764.4|62730.4|62741.6|62708.3|64
1597698300000|2020-08-17 21:05:00|62758.1|62726.8|62754.2|62707.8|62778.4|62731.3|62725.8|62692.7|186
1597698600000|2020-08-17 21:10:00|62750.7|62709.2|62760.7|62726.1|62802.3|62738.2|62750.7|62688.9|474
1597698900000|2020-08-17 21:15:00|62763.5|62727.5|62749.8|62700.5|62771.5|62728.2|62741.4|62695.7|340
1597699200000|2020-08-17 21:20:00|62749.4|62689.8|62745.6|62702.3|62761|62710|62720.9|62688|384
1597699500000|2020-08-17 21:25:00|62745.8|62702.2|62751|62694.9|62758.4|62717.2|62744.9|62686.1|230
1597699800000|2020-08-17 21:30:00|62751.1|62694.8|62747.1|62699.2|62760.1|62706.1|62745|62690.2|285
1597700100000|2020-08-17 21:35:00|62746.8|62699.5|62750.3|62700.2|62758.5|62704.5|62745.3|62691|395
1597700400000|2020-08-17 21:40:00|62750.4|62699.7|62755.4|62695.5|62757.5|62703.6|62745.2|62692.2|363
1597700700000|2020-08-17 21:45:00|62751.4|62701.5|62749.4|62715.6|62757.5|62717.6|62724.5|62685.8|463
1597701000000|2020-08-17 21:50:00|62749.3|62716.3|62743.4|62685|62760.1|62717.9|62733.2|62682.1|404
1597701300000|2020-08-17 21:55:00|62742.1|62685.6|62744.9|62689|62750|62696.7|62739.6|62682.1|378
1597701600000|2020-08-17 22:00:00|62740.1|62692.9|62732.2|62712.2|62756.4|62716|62731.3|62688.3|613
1597701900000|2020-08-17 22:05:00|62732|62712|62743.9|62720.6|62746.1|62723.5|62731.5|62708.7|278
1597702200000|2020-08-17 22:10:00|62743.1|62721.3|62749|62727.6|62749.8|62727.9|62741.1|62714.7|350
1597702500000|2020-08-17 22:15:00|62749.4|62726.7|62750.2|62730.2|62753.1|62731|62742|62717.7|242
1597702800000|2020-08-17 22:20:00|62750.6|62729.5|62740.9|62720.6|62758|62736.1|62740.5|62717.2|345
1597703100000|2020-08-17 22:25:00|62741|62720.4|62740.6|62718.5|62747.9|62723.4|62739.5|62712.4|207
1597703400000|2020-08-17 22:30:00|62740.9|62719.1|62739.9|62716.8|62743.8|62720.3|62732.6|62706.8|255
1597703700000|2020-08-17 22:35:00|62737.8|62716.2|62740.3|62716.1|62744.3|62719.4|62732.6|62710.1|228
1597704000000|2020-08-17 22:40:00|62741.1|62716.6|62745.2|62724.6|62748.2|62725.3|62735.4|62709.9|244
1597704300000|2020-08-17 22:45:00|62746.2|62723.2|62743.1|62723.1|62751.6|62729.4|62743.1|62718.6|277
1597704600000|2020-08-17 22:50:00|62743.5|62723.5|62739.9|62717.4|62747.9|62727.3|62735.8|62712.4|317
1597704900000|2020-08-17 22:55:00|62739.3|62718.7|62735.2|62713.5|62740.8|62720|62728.1|62708.1|334
1597705200000|2020-08-17 23:00:00|62736|62716|62737.9|62715.8|62743|62722.1|62732.4|62712.4|437
1597705500000|2020-08-17 23:05:00|62738.1|62716.4|62728|62708|62742.1|62722.1|62724.8|62704.8|418
1597705800000|2020-08-17 23:10:00|62727.7|62707.7|62724.8|62704.8|62732.3|62712.1|62720.6|62700.6|413
1597706100000|2020-08-17 23:15:00|62724.9|62704.9|62723.6|62703.6|62728.4|62708.4|62720.7|62700.7|349
1597706400000|2020-08-17 23:20:00|62723.5|62703.5|62723.2|62703.2|62727.3|62707.3|62721.1|62701.1|374
1597706700000|2020-08-17 23:25:00|62723.3|62703.3|62725|62705|62728.2|62708.2|62723.3|62703.3|285
1597707000000|2020-08-17 23:30:00|62724.6|62704.6|62724.5|62704.5|62728|62708|62723.4|62703.4|279
1597707300000|2020-08-17 23:35:00|62724.4|62704.4|62726.4|62706.4|62728|62708|62722.7|62702.7|314
1597707600000|2020-08-17 23:40:00|62726.3|62706.3|62722|62702|62727.6|62707.6|62721.5|62701.5|331
1597707900000|2020-08-17 23:45:00|62721.9|62701.9|62720.7|62700.7|62723.5|62703.5|62719.9|62699.3|277
1597708200000|2020-08-17 23:50:00|62720.6|62700.6|62720.2|62700.2|62721.7|62701.7|62719.4|62699.4|211
1597708500000|2020-08-17 23:55:00|62720.1|62700.1|62724.3|62704.3|62725.5|62705.5|62719.6|62699.6|285
1597708800000|2020-08-18 00:00:00|62724.2|62704.2|62703.7|62683.7|62726.9|62706.9|62702.8|62682.8|480
1597709100000|2020-08-18 00:05:00|62702.7|62682.7|62704.5|62684.5|62705.8|62685.8|62690.7|62670.7|587
1597709400000|2020-08-18 00:10:00|62704.6|62684.6|62705.3|62685.3|62706.4|62686.4|62699.4|62679.4|462
1597709700000|2020-08-18 00:15:00|62705.1|62685.1|62717.1|62697.1|62721.7|62701.7|62702.4|62682.4|538
1597710000000|2020-08-18 00:20:00|62717.2|62697.2|62711.1|62691.1|62722.5|62702.5|62710.8|62690.8|405
1597710300000|2020-08-18 00:25:00|62711.4|62691.4|62699.8|62679.8|62711.9|62691.9|62692|62672|522
1597710600000|2020-08-18 00:30:00|62699.7|62679.7|62715|62695|62719|62699|62696.9|62676.9|500
1597710900000|2020-08-18 00:35:00|62715.1|62695.1|62700|62680|62722.8|62702.8|62698.9|62678.9|493
1597711200000|2020-08-18 00:40:00|62700.1|62680.1|62684.7|62664.7|62703.4|62683.4|62680.3|62660.3|528
1597711500000|2020-08-18 00:45:00|62684.5|62664.5|62654|62634|62685.1|62665.1|62652.4|62632.4|607
1597711800000|2020-08-18 00:50:00|62654.1|62634.1|62650.8|62630.8|62657.2|62637.2|62633.3|62613.3|713
1597712100000|2020-08-18 00:55:00|62650.4|62630.4|62639.3|62619.3|62662.3|62642.3|62637.4|62617.4|625
1597712400000|2020-08-18 01:00:00|62640.4|62620.4|62643.8|62623.8|62656|62636|62638.3|62618.3|663
1597712700000|2020-08-18 01:05:00|62643.6|62623.6|62623.7|62603.7|62646.4|62626.4|62621.9|62601.9|699
1597713000000|2020-08-18 01:10:00|62623.5|62603.5|62615.7|62595.7|62626.7|62606.7|62613.8|62593.8|662
1597713300000|2020-08-18 01:15:00|62616.1|62596.1|62624.6|62604.6|62624.8|62604.8|62611|62591|658
1597713600000|2020-08-18 01:20:00|62625.9|62605.9|62631.5|62611.5|62640.6|62620.6|62625.8|62605.8|644
1597713900000|2020-08-18 01:25:00|62631.3|62611.3|62650.4|62630.4|62653.6|62633.6|62631.1|62611.1|613
1597714200000|2020-08-18 01:30:00|62649.8|62629.8|62655|62635|62659.8|62639.8|62638.8|62618.8|660
1597714500000|2020-08-18 01:35:00|62655.1|62635.1|62672.5|62652.5|62677.1|62657.1|62655|62635|692
1597714800000|2020-08-18 01:40:00|62672.6|62652.6|62666.9|62646.9|62680.4|62660.4|62655.3|62635.3|743
1597715100000|2020-08-18 01:45:00|62667.1|62647.1|62655.6|62635.6|62668.4|62648.4|62650|62630|652
1597715400000|2020-08-18 01:50:00|62655.7|62635.7|62654.1|62634.1|62665.2|62645.2|62647.3|62627.3|705
1597715700000|2020-08-18 01:55:00|62654.2|62634.2|62646.5|62626.5|62659.6|62639.6|62628.2|62608.2|720
1597716000000|2020-08-18 02:00:00|62646.7|62626.7|62653.8|62633.8|62655.5|62635.5|62636.3|62616.3|657
1597716300000|2020-08-18 02:05:00|62653.6|62633.6|62656.2|62636.2|62663.5|62643.5|62643.8|62623.8|635
1597716600000|2020-08-18 02:10:00|62655.6|62635.6|62643.9|62623.9|62656.4|62636.4|62642.9|62622.9|577
1597716900000|2020-08-18 02:15:00|62645.1|62625.1|62637.7|62617.7|62646.8|62626.8|62634.5|62614.5|439
1597717200000|2020-08-18 02:20:00|62637.5|62617.5|62628.9|62608.9|62639.5|62619.5|62620.1|62600.1|650
1597717500000|2020-08-18 02:25:00|62628.8|62608.8|62625.4|62605.4|62633.5|62613.5|62619.9|62599.9|598
1597717800000|2020-08-18 02:30:00|62625.5|62605.5|62634.9|62614.9|62641|62621|62625.2|62605.2|535
1597718100000|2020-08-18 02:35:00|62634.7|62614.7|62640.5|62620.5|62641.7|62621.7|62630.5|62610.5|485
1597718400000|2020-08-18 02:40:00|62640.4|62620.4|62635.1|62615.1|62644.5|62624.5|62634.1|62614.1|431
1597718700000|2020-08-18 02:45:00|62635|62615|62641.4|62621.4|62654.8|62634.8|62634.9|62614.9|532
1597719000000|2020-08-18 02:50:00|62641.3|62621.3|62650.9|62630.9|62657.4|62637.4|62638.5|62618.5|459
1597719300000|2020-08-18 02:55:00|62650.7|62630.7|62649.8|62629.8|62663.7|62643.7|62645.4|62625.4|655
1597719600000|2020-08-18 03:00:00|62648.3|62628.3|62647.7|62627.7|62659.1|62639.1|62642|62622|643
1597719900000|2020-08-18 03:05:00|62647.5|62627.5|62643.6|62623.6|62649.4|62629.4|62631.9|62611.9|525
1597720200000|2020-08-18 03:10:00|62643.7|62623.7|62642.7|62622.7|62647.7|62627.7|62638.6|62618.6|435
1597720500000|2020-08-18 03:15:00|62642.6|62622.6|62632.7|62612.7|62644.5|62624.5|62632.5|62612.5|438
1597720800000|2020-08-18 03:20:00|62632.6|62612.6|62648.6|62628.6|62648.6|62628.6|62632.1|62612.1|414
1597721100000|2020-08-18 03:25:00|62649.4|62629.4|62654|62634|62657.7|62637.7|62645|62625|518
1597721400000|2020-08-18 03:30:00|62652.2|62632.2|62661.9|62641.9|62662.7|62642.7|62650.5|62630.5|520
1597721700000|2020-08-18 03:35:00|62662|62642|62661|62641|62666.6|62646.6|62657.7|62637.7|438
1597722000000|2020-08-18 03:40:00|62660.9|62640.9|62665.1|62645.1|62666.5|62646.5|62656.9|62636.9|438
1597722300000|2020-08-18 03:45:00|62666.8|62646.8|62656.2|62636.2|62667.3|62647.3|62653.8|62633.8|458
1597722600000|2020-08-18 03:50:00|62656.3|62636.3|62661.1|62641.1|62663.2|62643.2|62654.2|62634.2|407
1597722900000|2020-08-18 03:55:00|62660.9|62640.9|62666.7|62646.7|62668.9|62648.9|62659.2|62639.2|447
1597723200000|2020-08-18 04:00:00|62666.8|62646.8|62651.7|62631.7|62666.8|62646.8|62645.9|62625.9|548
1597723500000|2020-08-18 04:05:00|62651.8|62631.8|62652.7|62632.7|62653.6|62633.6|62645|62625|345
1597723800000|2020-08-18 04:10:00|62652.6|62632.6|62648.9|62628.9|62660.2|62640.2|62647.2|62627.2|388
1597724100000|2020-08-18 04:15:00|62649.1|62629.1|62645.1|62625.1|62652.5|62632.5|62644.9|62624.9|327
1597724400000|2020-08-18 04:20:00|62644.9|62624.9|62626.1|62606.1|62648.3|62628.3|62625.9|62605.9|445
1597724700000|2020-08-18 04:25:00|62626.3|62606.3|62629.7|62609.7|62634.4|62614.4|62617.8|62597.8|495
1597725000000|2020-08-18 04:30:00|62628.6|62608.6|62630.6|62610.6|62635.9|62615.9|62625.7|62605.7|495
1597725300000|2020-08-18 04:35:00|62630.7|62610.7|62630.3|62610.3|62630.8|62610.8|62624.7|62604.7|435
1597725600000|2020-08-18 04:40:00|62630.2|62610.2|62627.1|62607.1|62631.3|62611.3|62624|62604|473
1597725900000|2020-08-18 04:45:00|62627.4|62607.4|62625.8|62605.8|62627.5|62607.5|62622.8|62602.8|388
1597726200000|2020-08-18 04:50:00|62625.9|62605.9|62632.9|62612.9|62637.4|62617.4|62623.6|62603.6|478
1597726500000|2020-08-18 04:55:00|62632.8|62612.8|62637.7|62617.7|62646.3|62626.3|62629.8|62609.8|547
1597726800000|2020-08-18 05:00:00|62637.6|62617.6|62630.8|62610.8|62644.9|62624.9|62626.7|62606.7|742
1597727100000|2020-08-18 05:05:00|62630.9|62610.9|62640|62620|62643|62623|62629.2|62609.2|1024
1597727400000|2020-08-18 05:10:00|62639.2|62619.2|62629.8|62609.8|62643.3|62623.5|62627.9|62607.9|636
1597727700000|2020-08-18 05:15:00|62630.6|62610.6|62621.2|62601.2|62640.7|62620.7|62617.3|62597.3|588
1597728000000|2020-08-18 05:20:00|62621.6|62601.6|62627.3|62607.3|62627.9|62607.9|62618.8|62598.8|778
1597728300000|2020-08-18 05:25:00|62627.5|62607.5|62623.8|62603.8|62630.6|62612.2|62621.9|62603.6|511
1597728600000|2020-08-18 05:30:00|62624.2|62604.2|62613.5|62598.5|62625.6|62608.1|62610.4|62590.4|541
1597728900000|2020-08-18 05:35:00|62613.4|62598.4|62615.6|62600.6|62622.3|62604.7|62612.5|62595.2|388
1597729200000|2020-08-18 05:40:00|62618.6|62598.6|62623.6|62603.6|62624.5|62604.5|62610.2|62592.6|542
1597729500000|2020-08-18 05:45:00|62623.7|62603.7|62613.3|62593.3|62624|62605.6|62610.8|62591.3|462
1597729800000|2020-08-18 05:50:00|62613.7|62593.7|62628.5|62608.5|62629.9|62609.9|62607.1|62587.8|562
1597730100000|2020-08-18 05:55:00|62628.1|62608.1|62628.9|62608.9|62630.5|62612|62622.4|62602.4|626
1597730400000|2020-08-18 06:00:00|62627.3|62607.3|62609.2|62589.2|62631|62611.6|62606.6|62589|626
1597730700000|2020-08-18 06:05:00|62608.7|62588.7|62629.4|62614.4|62632.1|62615.7|62598.1|62580.7|783
1597731000000|2020-08-18 06:10:00|62629.7|62614.7|62633.5|62618.5|62645.5|62628.5|62623.6|62608.6|700
1597731300000|2020-08-18 06:15:00|62636.1|62616.1|62622.9|62602.9|62638|62620.7|62618.6|62601.5|678
1597731600000|2020-08-18 06:20:00|62622.7|62602.7|62613.7|62593.7|62622.7|62605.6|62601.7|62582.7|654
1597731900000|2020-08-18 06:25:00|62613.6|62593.6|62611.2|62591.2|62633.4|62616.3|62608.5|62589.6|726
1597732200000|2020-08-18 06:30:00|62610.2|62595.2|62585.7|62565.7|62620.8|62603.6|62581.6|62563.4|832
1597732500000|2020-08-18 06:35:00|62585.8|62565.8|62577.7|62562.7|62586.2|62569.3|62561.3|62546.3|889
1597732800000|2020-08-18 06:40:00|62577.8|62562.8|62614.5|62599.5|62635.5|62616.5|62574.8|62559.4|863
1597733100000|2020-08-18 06:45:00|62614|62599|62617.2|62602.2|62621.6|62603.2|62605.6|62589.3|783
1597733400000|2020-08-18 06:50:00|62616.8|62601.8|62607.9|62592.9|62620.3|62602.3|62599.9|62583.2|694
1597733700000|2020-08-18 06:55:00|62609.8|62589.8|62658.9|62643.9|62671.3|62655.6|62609.1|62589.8|883
1597734000000|2020-08-18 07:00:00|62659.4|62644.4|62655.5|62635.5|62677.5|62659.5|62646.3|62628.3|951
1597734300000|2020-08-18 07:05:00|62654.6|62634.6|62612.7|62592.7|62658.9|62642.4|62588.6|62569.9|962
1597734600000|2020-08-18 07:10:00|62612.4|62592.4|62587.4|62567.4|62614.4|62598.9|62555.4|62535.4|913
1597734900000|2020-08-18 07:15:00|62587.5|62567.5|62584.6|62564.6|62606.9|62587|62568.8|62551.2|958
1597735200000|2020-08-18 07:20:00|62584.2|62564.2|62602.8|62582.8|62612.4|62595|62565.2|62545.7|933
1597735500000|2020-08-18 07:25:00|62602.6|62582.6|62619.2|62599.2|62656.5|62636.5|62602.4|62582.4|910
1597735800000|2020-08-18 07:30:00|62619|62599|62634.6|62614.6|62641.2|62623.6|62606.1|62588.9|871
1597736100000|2020-08-18 07:35:00|62634.2|62614.2|62606.6|62586.6|62640.8|62623.2|62604.2|62586.6|861
1597736400000|2020-08-18 07:40:00|62606.8|62586.8|62577.5|62557.5|62619.5|62599.5|62566.5|62546.5|897
1597736700000|2020-08-18 07:45:00|62577|62557|62585.5|62570.5|62599.3|62579.3|62567.7|62550.6|839
1597737000000|2020-08-18 07:50:00|62585.8|62570.8|62620.6|62600.6|62647.2|62629.7|62583.7|62567.4|870
1597737300000|2020-08-18 07:55:00|62618.4|62603.4|62617.4|62602.4|62629.4|62614.4|62595.4|62578.6|914
1597737600000|2020-08-18 08:00:00|62617.7|62602.7|62641|62626|62647.2|62632.2|62609.6|62594.6|919
1597737900000|2020-08-18 08:05:00|62640.9|62625.9|62621.9|62606.9|62644|62627.4|62619.4|62602.7|772
1597738200000|2020-08-18 08:10:00|62621.8|62606.8|62620.7|62605.7|62646|62629.1|62616.3|62601.3|780
1597738500000|2020-08-18 08:15:00|62620.8|62605.8|62633.2|62613.2|62643.7|62623.7|62614.1|62599.1|757
1597738800000|2020-08-18 08:20:00|62633.1|62613.1|62605.7|62585.7|62635.2|62618.3|62600.9|62581.3|818
1597739100000|2020-08-18 08:25:00|62605.6|62585.6|62621|62606|62658.1|62638.1|62594.4|62579.2|859
1597739400000|2020-08-18 08:30:00|62620.7|62605.7|62608.2|62593.2|62629.2|62611.8|62588.8|62569.6|853
1597739700000|2020-08-18 08:35:00|62608.5|62593.5|62582|62562|62616.4|62598.3|62580.3|62560.8|904
1597740000000|2020-08-18 08:40:00|62581.9|62561.9|62566.8|62551.8|62595|62577.6|62563.7|62546.9|849
1597740300000|2020-08-18 08:45:00|62566.4|62551.4|62556.4|62541.4|62568.6|62553.6|62539.3|62524.3|832
1597740600000|2020-08-18 08:50:00|62556.8|62541.8|62518.6|62503.6|62583.1|62568.1|62517|62499.9|932
1597740900000|2020-08-18 08:55:00|62518.4|62503.4|62526.9|62511.9|62541.5|62524.1|62503.1|62484.9|973
1597741200000|2020-08-18 09:00:00|62527.2|62512.2|62542.9|62527.9|62549.1|62534.1|62515.8|62500.8|801
1597741500000|2020-08-18 09:05:00|62545.4|62530.4|62529.1|62514.1|62550.5|62534.2|62519.8|62504.8|855
1597741800000|2020-08-18 09:10:00|62530.7|62515.7|62538.8|62518.8|62554.6|62539.6|62529.9|62512.9|776
1597742100000|2020-08-18 09:15:00|62536.2|62521.2|62544.8|62529.8|62553.6|62537.2|62530|62515|831
1597742400000|2020-08-18 09:20:00|62545.4|62530.4|62550.4|62535.4|62551|62536|62518.4|62503.1|785
1597742700000|2020-08-18 09:25:00|62550.5|62535.5|62555|62535|62572.3|62555|62539.6|62524.6|836
1597743000000|2020-08-18 09:30:00|62555.3|62535.3|62546.8|62531.8|62572.2|62553.6|62541.7|62522.5|774
1597743300000|2020-08-18 09:35:00|62548.5|62528.5|62558.5|62538.5|62559|62541.3|62534|62514|738
1597743600000|2020-08-18 09:40:00|62558.3|62538.3|62565|62550|62569.7|62552|62542.1|62522.1|730
1597743900000|2020-08-18 09:45:00|62563|62548|62548.7|62533.7|62570.4|62552.1|62545.4|62527.3|726
1597744200000|2020-08-18 09:50:00|62548.9|62533.9|62566.2|62551.2|62574.8|62555.7|62545.6|62527.5|688
1597744500000|2020-08-18 09:55:00|62566.5|62551.5|62567.7|62547.7|62577.6|62561.3|62564.9|62547.4|657
1597744800000|2020-08-18 10:00:00|62565.8|62550.8|62590.3|62570.3|62597.3|62579.6|62562.2|62545.2|780
1597745100000|2020-08-18 10:05:00|62590.4|62570.4|62564|62549|62590.4|62574.9|62558.4|62541.4|706
1597745400000|2020-08-18 10:10:00|62563.9|62548.9|62588.2|62573.2|62592.2|62574.8|62560.1|62542.5|622
1597745700000|2020-08-18 10:15:00|62588.3|62573.3|62565.4|62550.4|62597.7|62581.5|62563.7|62546|698
1597746000000|2020-08-18 10:20:00|62565.7|62550.7|62546.9|62531.9|62572.6|62557.4|62546.5|62531.5|642
1597746300000|2020-08-18 10:25:00|62546.8|62531.8|62536.4|62516.4|62560.1|62543.5|62531.3|62513.8|717
1597746600000|2020-08-18 10:30:00|62536.3|62516.3|62546.5|62531.5|62547.7|62532.7|62531.8|62514.2|651
1597746900000|2020-08-18 10:35:00|62547.2|62532.2|62551.8|62536.8|62559.8|62541.9|62538.8|62523.8|692
1597747200000|2020-08-18 10:40:00|62551.5|62536.5|62549|62534|62567.1|62550.8|62546.6|62529.1|655
1597747500000|2020-08-18 10:45:00|62548.9|62533.9|62582.4|62562.4|62582.4|62566.4|62548.8|62533.6|682
1597747800000|2020-08-18 10:50:00|62581.9|62561.9|62571|62556|62582.5|62564.4|62558.4|62542.3|577
1597748100000|2020-08-18 10:55:00|62571.1|62556.1|62579.2|62559.2|62590.7|62575.7|62555.1|62540.1|797
1597748400000|2020-08-18 11:00:00|62579.1|62559.1|62580.7|62560.7|62585.7|62568.7|62568.6|62553.6|748
1597748700000|2020-08-18 11:05:00|62580.8|62560.8|62564.4|62549.4|62593.1|62575.4|62562.5|62546.4|687
1597749000000|2020-08-18 11:10:00|62564.3|62549.3|62585.8|62570.8|62592.9|62575.5|62555.4|62540.1|762
1597749300000|2020-08-18 11:15:00|62585.4|62570.4|62581.2|62561.2|62587.9|62572.2|62573.8|62556|566
1597749600000|2020-08-18 11:20:00|62582|62562|62584.4|62569.4|62593.9|62578|62573.8|62555.3|567
1597749900000|2020-08-18 11:25:00|62584.5|62569.5|62587.3|62567.3|62591.4|62574.2|62575.9|62558.5|631
1597750200000|2020-08-18 11:30:00|62587.2|62567.2|62585.3|62570.3|62588.2|62572.9|62577.5|62559.9|613
1597750500000|2020-08-18 11:35:00|62585.2|62570.2|62578|62563|62593.3|62576.8|62573.7|62557|757
1597750800000|2020-08-18 11:40:00|62578.1|62563.1|62576.9|62561.9|62583.8|62566.6|62552|62535.4|793
1597751100000|2020-08-18 11:45:00|62576.6|62561.6|62567.7|62552.7|62581.9|62566.4|62564.8|62547.7|789
1597751400000|2020-08-18 11:50:00|62567.9|62552.9|62562.6|62547.6|62590.4|62572|62559.8|62543.3|797
1597751700000|2020-08-18 11:55:00|62562.3|62547.3|62549.6|62534.6|62574.8|62559.8|62542.6|62526.1|881
1597752000000|2020-08-18 12:00:00|62549.1|62534.1|62550.8|62535.8|62561.8|62546.8|62543.5|62526.3|794
1597752300000|2020-08-18 12:05:00|62551|62536|62555.2|62540.2|62560.6|62545.3|62544|62529|701
1597752600000|2020-08-18 12:10:00|62555.5|62540.5|62548.7|62533.7|62562.9|62547.3|62548.2|62532.5|713
1597752900000|2020-08-18 12:15:00|62547.9|62532.9|62431.4|62411.4|62555.1|62538.1|62431.4|62411.4|746
1597753200000|2020-08-18 12:20:00|62430.5|62410.5|62442.7|62427.7|62451.7|62432.4|62406.2|62386.2|1054
1597753500000|2020-08-18 12:25:00|62442.8|62427.8|62381.7|62361.7|62444.6|62428|62371.6|62351.6|924
1597753800000|2020-08-18 12:30:00|62379.4|62359.4|62392.8|62377.8|62407.8|62392.8|62376.3|62356.3|900
1597754100000|2020-08-18 12:35:00|62392.1|62377.1|62369.6|62354.6|62396.9|62381.9|62348.1|62331.2|946
1597754400000|2020-08-18 12:40:00|62371.7|62356.7|62379.2|62364.2|62389.5|62374.5|62357.3|62341.2|898
1597754700000|2020-08-18 12:45:00|62378.8|62363.8|62356|62341|62378.8|62363.8|62344.8|62329.8|849
1597755000000|2020-08-18 12:50:00|62354.7|62339.7|62390.5|62375.5|62392.8|62377.8|62351.1|62336.1|804
1597755300000|2020-08-18 12:55:00|62390.3|62375.3|62390.8|62375.8|62396.9|62381.9|62381.6|62366.6|837
1597755600000|2020-08-18 13:00:00|62384.3|62369.3|62385.9|62370.9|62391.8|62376.8|62349.2|62334.2|912
1597755900000|2020-08-18 13:05:00|62386|62371|62384.6|62369.6|62390.6|62375.6|62356.9|62341.9|819
1597756200000|2020-08-18 13:10:00|62384.8|62369.8|62377.8|62362.8|62394.8|62379.8|62356.3|62341.3|893
1597756500000|2020-08-18 13:15:00|62378.2|62363.2|62367.1|62352.1|62386.4|62371.4|62366.8|62351.8|849
1597756800000|2020-08-18 13:20:00|62367|62352|62383.7|62368.7|62384.3|62369.3|62360.8|62345.8|832
1597757100000|2020-08-18 13:25:00|62383.4|62368.4|62283.2|62263.2|62383.7|62368.7|62253.2|62235.4|969
1597757400000|2020-08-18 13:30:00|62281.8|62266.8|62278.8|62263.8|62296.9|62279.8|62244.3|62227.3|1044
1597757700000|2020-08-18 13:35:00|62278.4|62263.4|62281.3|62266.3|62281.4|62266.4|62249.7|62234.7|1041
1597758000000|2020-08-18 13:40:00|62282.3|62267.3|62255.6|62240.6|62282.3|62267.3|62251.6|62236.6|956
1597758300000|2020-08-18 13:45:00|62254.3|62239.3|62249.1|62234.1|62274.5|62259.5|62239.7|62224.7|983
1597758600000|2020-08-18 13:50:00|62249.4|62234.4|62269.7|62254.7|62273.3|62258.3|62236.2|62221.2|1023
1597758900000|2020-08-18 13:55:00|62270.4|62255.4|62274.8|62259.8|62284|62269|62254.8|62237.7|995
1597759200000|2020-08-18 14:00:00|62274.9|62259.9|62305.3|62285.3|62313.6|62295.5|62259.6|62244.6|960
1597759500000|2020-08-18 14:05:00|62305.4|62285.4|62369.7|62349.7|62382.2|62362.2|62303|62283|1081
1597759800000|2020-08-18 14:10:00|62369.3|62349.3|62368.4|62353.4|62388.7|62368.7|62337.3|62317.3|1054
1597760100000|2020-08-18 14:15:00|62368.9|62353.9|62404.5|62389.5|62421.2|62401.2|62364.8|62347.3|999
1597760400000|2020-08-18 14:20:00|62404.7|62389.7|62432.5|62417.5|62437.3|62419.9|62402.7|62387.1|1053
1597760700000|2020-08-18 14:25:00|62431.9|62416.9|62454.3|62439.3|62462.9|62447.9|62405.3|62390.1|1029
1597761000000|2020-08-18 14:30:00|62454.1|62439.1|62409.5|62389.5|62456.8|62440.9|62400.8|62380.8|1047
1597761300000|2020-08-18 14:35:00|62409.6|62389.6|62394.2|62379.2|62419.9|62404.9|62379.6|62359.6|996
1597761600000|2020-08-18 14:40:00|62393.7|62378.7|62407.6|62387.6|62414|62394|62379.6|62363.1|1011
1597761900000|2020-08-18 14:45:00|62407.8|62387.8|62377.4|62362.4|62432.8|62413.2|62377.4|62362.4|966
1597762200000|2020-08-18 14:50:00|62377.6|62362.6|62428|62413|62437.7|62419|62371.9|62356.9|984
1597762500000|2020-08-18 14:55:00|62428.2|62413.2|62466.5|62451.5|62472.1|62457.1|62427.9|62412.9|1033
1597762800000|2020-08-18 15:00:00|62465|62450|62461.3|62446.3|62478.7|62463.7|62448.5|62433.5|995
1597763100000|2020-08-18 15:05:00|62461.5|62446.5|62441.4|62421.4|62469.6|62454.6|62436|62418.7|845
1597763400000|2020-08-18 15:10:00|62440.3|62420.3|62409.9|62394.9|62442.7|62425.7|62409.7|62394.7|857
1597763700000|2020-08-18 15:15:00|62410.5|62395.5|62431.3|62416.3|62444|62427.2|62408.6|62393.6|815
1597764000000|2020-08-18 15:20:00|62431.9|62416.9|62472.4|62457.4|62480.4|62462.3|62429.2|62412|838
1597764300000|2020-08-18 15:25:00|62472.3|62457.3|62453|62438|62472.9|62457.9|62448.4|62431.5|815
1597764600000|2020-08-18 15:30:00|62452|62432|62435.5|62415.5|62456.8|62439.8|62421.2|62403.3|823
1597764900000|2020-08-18 15:35:00|62435.6|62415.6|62460|62440|62463.4|62444.9|62428.6|62410.8|742
1597765200000|2020-08-18 15:40:00|62458.9|62438.9|62430.8|62410.8|62461.2|62441.2|62425.4|62407.5|734
1597765500000|2020-08-18 15:45:00|62432.4|62412.4|62431.9|62416.9|62440|62422.9|62427.8|62410.5|758
1597765800000|2020-08-18 15:50:00|62431.8|62416.8|62411.2|62396.2|62438.7|62421.7|62407.8|62392.8|766
1597766100000|2020-08-18 15:55:00|62411.3|62396.3|62428.7|62413.7|62428.7|62413.7|62407.2|62392.2|801
1597766400000|2020-08-18 16:00:00|62430|62415|62461.4|62446.4|62462.2|62447.2|62429.7|62414.7|881
1597766700000|2020-08-18 16:05:00|62461.8|62446.8|62423.6|62403.6|62461.8|62446.8|62417.6|62397.6|872
1597767000000|2020-08-18 16:10:00|62423.5|62403.5|62402.1|62382.1|62426|62408.4|62397.3|62379.7|823
1597767300000|2020-08-18 16:15:00|62402.5|62382.5|62409.6|62394.6|62426.4|62406.4|62398.3|62378.6|774
1597767600000|2020-08-18 16:20:00|62409.5|62394.5|62412.4|62397.4|62422.5|62406.9|62409.3|62394.3|779
1597767900000|2020-08-18 16:25:00|62411.7|62396.7|62395.8|62380.8|62415.1|62400.1|62388.8|62373.5|818
1597768200000|2020-08-18 16:30:00|62396|62381|62394.1|62379.1|62402.4|62384.8|62386|62371|768
1597768500000|2020-08-18 16:35:00|62394|62379|62379.6|62364.6|62395.2|62380.2|62374.5|62359.5|692
1597768800000|2020-08-18 16:40:00|62380|62365|62388.5|62373.5|62390.3|62374.7|62376.4|62360.5|682
1597769100000|2020-08-18 16:45:00|62388.2|62373.2|62379.7|62364.7|62390.3|62373.7|62376.5|62360.2|756
1597769400000|2020-08-18 16:50:00|62379.9|62364.9|62396.3|62381.3|62401|62384.5|62379.9|62361.7|733
1597769700000|2020-08-18 16:55:00|62396.2|62381.2|62393.7|62378.7|62399|62382.2|62382.4|62367.4|798
1597770000000|2020-08-18 17:00:00|62393.5|62378.5|62417.2|62402.2|62421.1|62406.1|62392.4|62377.4|828
1597770300000|2020-08-18 17:05:00|62417.7|62402.7|62420|62405|62427.4|62409.9|62414.4|62399.1|681
1597770600000|2020-08-18 17:10:00|62419.8|62404.8|62418.9|62403.9|62423.3|62406.3|62411|62396|723
1597770900000|2020-08-18 17:15:00|62418.4|62403.4|62420|62400|62425.9|62409.3|62414.9|62397.5|646
1597771200000|2020-08-18 17:20:00|62420.1|62400.1|62400.8|62385.8|62423|62405.1|62398.9|62381.1|828
1597771500000|2020-08-18 17:25:00|62400.9|62385.9|62393.2|62373.2|62409.9|62392.1|62386.5|62369.9|775
1597771800000|2020-08-18 17:30:00|62393.3|62373.3|62397.1|62382.1|62400.9|62382.9|62381.4|62364.3|704
1597772100000|2020-08-18 17:35:00|62397.2|62382.2|62389.8|62369.8|62398.9|62383.7|62388|62369.6|633
1597772400000|2020-08-18 17:40:00|62390.3|62370.3|62410|62395|62413.7|62397.2|62390|62370.3|628
1597772700000|2020-08-18 17:45:00|62410.9|62395.9|62403.7|62388.7|62417|62400.9|62399|62384|660
1597773000000|2020-08-18 17:50:00|62403.9|62388.9|62403.3|62388.3|62409|62392.8|62398.8|62381.9|639
1597773300000|2020-08-18 17:55:00|62403.5|62388.5|62417.9|62402.9|62418.3|62403.3|62400.3|62381.8|701
1597773600000|2020-08-18 18:00:00|62417.8|62402.8|62411.4|62396.4|62421.7|62406.7|62409.3|62394.3|663
1597773900000|2020-08-18 18:05:00|62411.6|62396.6|62417.9|62402.9|62422.6|62407.3|62411.1|62396.1|559
1597774200000|2020-08-18 18:10:00|62417.8|62402.8|62416.4|62396.4|62419.2|62404|62410.6|62393.9|529
1597774500000|2020-08-18 18:15:00|62416.5|62396.5|62426|62406|62432.6|62416|62410.1|62392.6|474
1597774800000|2020-08-18 18:20:00|62426.1|62406.1|62416|62401|62430.6|62412.6|62415.6|62396.5|558
1597775100000|2020-08-18 18:25:00|62415.7|62400.7|62420.8|62400.8|62423.7|62405.8|62414.9|62396.9|549
1597775400000|2020-08-18 18:30:00|62421.3|62401.3|62401|62381|62422.6|62407.6|62399.5|62379.5|542
1597775700000|2020-08-18 18:35:00|62401.4|62381.4|62393.7|62378.7|62402|62385|62387.9|62369.9|609
1597776000000|2020-08-18 18:40:00|62396.3|62376.3|62400.2|62380.2|62401.4|62383.9|62393.6|62374.1|525
1597776300000|2020-08-18 18:45:00|62399.2|62379.2|62391.4|62376.4|62407.7|62389.1|62391.3|62373.8|474
1597776600000|2020-08-18 18:50:00|62391.3|62376.3|62388.5|62368.5|62398.8|62381.1|62386.3|62367.8|615
1597776900000|2020-08-18 18:55:00|62388.6|62368.6|62380.9|62365.9|62394|62376|62377.6|62361.1|570
1597777200000|2020-08-18 19:00:00|62381|62366|62406.9|62391.9|62409.5|62391.9|62378.9|62363.1|691
1597777500000|2020-08-18 19:05:00|62408|62393|62412.8|62392.8|62419.1|62403.1|62407|62391.5|595
1597777800000|2020-08-18 19:10:00|62413.3|62393.3|62406.5|62386.5|62413.3|62396|62401.1|62384.3|527
1597778100000|2020-08-18 19:15:00|62406.7|62386.7|62412.2|62397.2|62419.5|62404.5|62402.1|62386.2|516
1597778400000|2020-08-18 19:20:00|62412.3|62397.3|62409.8|62394.8|62417|62399.7|62405.4|62389.2|487
1597778700000|2020-08-18 19:25:00|62409.9|62394.9|62411.2|62396.2|62415.2|62400.2|62407.7|62392.7|545
1597779000000|2020-08-18 19:30:00|62410.7|62395.7|62405.9|62385.9|62413.6|62396.7|62403.4|62385.5|625
1597779300000|2020-08-18 19:35:00|62405.7|62385.7|62396.5|62381.5|62415.7|62397.6|62395.7|62376.1|624
1597779600000|2020-08-18 19:40:00|62396.6|62381.6|62387.1|62367.1|62397.2|62381.6|62382|62363.8|578
1597779900000|2020-08-18 19:45:00|62387|62367|62386.8|62366.8|62398.1|62379.1|62379|62362.9|546
1597780200000|2020-08-18 19:50:00|62386.9|62366.9|62397.1|62377.1|62399|62382.4|62380.6|62364|576
1597780500000|2020-08-18 19:55:00|62397|62377|62400.4|62385.4|62413|62395.2|62389.6|62372.2|712
1597780800000|2020-08-18 20:00:00|62403.4|62383.4|62398.6|62378.6|62406.1|62386.1|62394.4|62374.4|480
1597781100000|2020-08-18 20:05:00|62398.4|62378.4|62399.7|62379.7|62403.5|62383.5|62397.5|62377.5|347
1597781400000|2020-08-18 20:10:00|62399.8|62379.8|62390.3|62370.3|62401.6|62381.6|62388.4|62368.4|300
1597781700000|2020-08-18 20:15:00|62390.5|62370.5|62389.8|62369.8|62394.1|62375.7|62388.7|62369.7|307
1597782000000|2020-08-18 20:20:00|62389.7|62369.7|62382.2|62362.2|62395.1|62375.1|62381.5|62361.5|370
1597782300000|2020-08-18 20:25:00|62382.3|62362.3|62385.1|62365.1|62387.1|62368|62380.6|62361.3|332
1597782600000|2020-08-18 20:30:00|62385.4|62365.4|62378.1|62363.1|62386.4|62368.5|62375.2|62356.2|312
1597782900000|2020-08-18 20:35:00|62378.4|62363.4|62376.1|62361.1|62384.1|62366.4|62375.2|62360.2|345
1597783200000|2020-08-18 20:40:00|62376.4|62361.4|62390.4|62375.4|62392|62377|62375.7|62360.7|298
1597783500000|2020-08-18 20:45:00|62390.6|62375.6|62392|62377|62396.4|62378.1|62389|62372|362
1597783800000|2020-08-18 20:50:00|62391.1|62376.1|62393|62373|62396.7|62377.5|62390.4|62371.3|330
1597784100000|2020-08-18 20:55:00|62392.1|62372.1|62414.4|62394.4|62428.8|62405|62392.1|62372.1|769
1597784400000|2020-08-18 21:00:00|62414.2|62394.2|62420.8|62392.9|62423.9|62397.5|62414.2|62386.9|60
1597784700000|2020-08-18 21:05:00|62422.7|62396.1|62417.4|62392.6|62429.7|62398.8|62412.8|62382.8|194
1597785000000|2020-08-18 21:10:00|62417.9|62393.2|62415.5|62389.5|62427.6|62395.3|62410.5|62380.3|150
1597785300000|2020-08-18 21:15:00|62416|62391.2|62421.7|62394|62422.9|62397.4|62412.4|62383.8|163
1597785600000|2020-08-18 21:20:00|62421.8|62393.9|62416.6|62394.2|62423.6|62397.1|62413.5|62387|202
1597785900000|2020-08-18 21:25:00|62417.5|62394.4|62409.1|62379.4|62421|62394.7|62401|62362.9|239
1597786200000|2020-08-18 21:30:00|62409.2|62379.5|62415.5|62381.1|62416.7|62384.3|62405.5|62373.2|308
1597786500000|2020-08-18 21:35:00|62415.2|62380.9|62410.6|62380.4|62417|62382.9|62406|62373.6|252
1597786800000|2020-08-18 21:40:00|62412.2|62379.1|62406.5|62379.8|62415.8|62382|62403.1|62376.2|382
1597787100000|2020-08-18 21:45:00|62406.8|62379.4|62415.1|62385.7|62427|62386.5|62406|62376.1|457
1597787400000|2020-08-18 21:50:00|62415.9|62385.2|62421.3|62385|62424.7|62386.7|62412.9|62380.7|582
1597787700000|2020-08-18 21:55:00|62423.2|62383|62416.5|62385.3|62423.7|62397.6|62410.2|62379.3|374
1597788000000|2020-08-18 22:00:00|62401.9|62378.5|62423.5|62389.8|62429.4|62393.8|62400.2|62377.1|685
1597788300000|2020-08-18 22:05:00|62423.2|62391.2|62420.8|62396.5|62435.8|62406.7|62416.8|62386.8|677
1597788600000|2020-08-18 22:10:00|62421.5|62396.3|62410.7|62390.7|62432|62398.5|62407.3|62384.9|507
1597788900000|2020-08-18 22:15:00|62412.4|62390.6|62411.1|62391.1|62419.5|62399.5|62406.5|62386.5|369
1597789200000|2020-08-18 22:20:00|62410.9|62390.9|62406.5|62386.5|62414.2|62394.2|62401.4|62381.4|399
1597789500000|2020-08-18 22:25:00|62406.1|62386.1|62402.8|62382.8|62406.3|62386.3|62394.3|62374.3|396
1597789800000|2020-08-18 22:30:00|62402.3|62382.3|62394.8|62374.8|62411.1|62390.9|62394.2|62374.2|471
1597790100000|2020-08-18 22:35:00|62394.7|62374.7|62392.3|62372.3|62396.9|62376.9|62388.7|62368.7|319
1597790400000|2020-08-18 22:40:00|62392.9|62372.9|62388.5|62368.5|62397.2|62377.2|62388.5|62368.5|295
1597790700000|2020-08-18 22:45:00|62388.4|62368.4|62385.5|62365.5|62390.2|62370.2|62385|62365|246
1597791000000|2020-08-18 22:50:00|62386.1|62366.1|62377.2|62357.2|62387.6|62367.6|62377|62357|244
1597791300000|2020-08-18 22:55:00|62377.7|62357.7|62373.9|62353.9|62380.1|62360.1|62370.4|62350.4|305
1597791600000|2020-08-18 23:00:00|62373.6|62353.6|62371.3|62351.3|62377.3|62357.3|62370.1|62350.1|335
1597791900000|2020-08-18 23:05:00|62371.2|62351.2|62386.4|62366.4|62386.7|62366.7|62369.1|62349.1|267
1597792200000|2020-08-18 23:10:00|62386.5|62366.5|62384.9|62364.9|62391.5|62371.5|62384.1|62364.1|325
1597792500000|2020-08-18 23:15:00|62385.6|62365.6|62375.3|62355.3|62385.8|62365.8|62375.1|62355.1|306
1597792800000|2020-08-18 23:20:00|62375.5|62355.5|62367.2|62347.2|62375.5|62355.5|62366.4|62346.4|315
1597793100000|2020-08-18 23:25:00|62367.3|62347.3|62363.9|62343.9|62369.3|62349.3|62362.8|62342.8|308
1597793400000|2020-08-18 23:30:00|62363.8|62343.8|62353.8|62333.8|62363.8|62343.8|62343.9|62323.9|463
1597793700000|2020-08-18 23:35:00|62353.3|62333.3|62348.5|62328.5|62354.3|62334.3|62343.8|62323.8|303
1597794000000|2020-08-18 23:40:00|62348.9|62328.9|62341.4|62321.4|62348.9|62328.9|62340|62320|364
1597794300000|2020-08-18 23:45:00|62340.4|62320.4|62338.6|62318.6|62343.5|62323.5|62337.4|62317.4|433
1597794600000|2020-08-18 23:50:00|62338.7|62318.7|62336.4|62316.4|62339.5|62319.5|62324.2|62304.2|573
1597794900000|2020-08-18 23:55:00|62336.5|62316.5|62336.2|62316.2|62337|62317|62310.8|62290.8|510
1597795200000|2020-08-19 00:00:00|62336.1|62316.1|62319.2|62299.2|62339.1|62319.1|62315.9|62295.9|767
1597795500000|2020-08-19 00:05:00|62319.1|62299.1|62322|62302|62325.3|62305.3|62307.7|62287.7|734
1597795800000|2020-08-19 00:10:00|62322.2|62302.2|62332.5|62312.5|62336.3|62316.3|62319.4|62299.4|623
1597796100000|2020-08-19 00:15:00|62330.5|62310.5|62338.9|62318.9|62350.4|62330.4|62328.9|62308.9|603
1597796400000|2020-08-19 00:20:00|62338.7|62318.7|62354|62334|62358|62338|62337.1|62317.1|500
1597796700000|2020-08-19 00:25:00|62354.1|62334.1|62352.4|62332.4|62366.5|62346.5|62349.7|62332|596
1597797000000|2020-08-19 00:30:00|62352.8|62332.8|62350.8|62330.8|62357.7|62338.4|62343.1|62325.6|462
1597797300000|2020-08-19 00:35:00|62351.4|62331.4|62360.3|62345.3|62368.9|62351.5|62346.6|62329.7|529
1597797600000|2020-08-19 00:40:00|62360|62345|62367.6|62347.6|62370.7|62353.7|62357.6|62339.8|573
1597797900000|2020-08-19 00:45:00|62363.3|62348.3|62352.8|62337.8|62375.6|62358.2|62351.1|62334|674
1597798200000|2020-08-19 00:50:00|62353.1|62338.1|62343.6|62328.6|62376.7|62358.6|62341.2|62324.8|660
1597798500000|2020-08-19 00:55:00|62343.5|62328.5|62330.8|62310.8|62356.7|62338.1|62325.8|62305.8|709
1597798800000|2020-08-19 01:00:00|62330.4|62310.4|62332.3|62312.3|62338.6|62318.6|62321.6|62301.6|682
1597799100000|2020-08-19 01:05:00|62332.6|62312.6|62318.6|62298.6|62333.4|62313.4|62303.3|62283.3|655
1597799400000|2020-08-19 01:10:00|62318.5|62298.5|62313.1|62293.1|62329.9|62309.9|62311.5|62291.5|660
1597799700000|2020-08-19 01:15:00|62313|62293|62316|62296|62321.5|62301.5|62308.4|62288.4|629
1597800000000|2020-08-19 01:20:00|62315.9|62295.9|62327.7|62307.7|62330.9|62310.9|62312.3|62292.3|554
1597800300000|2020-08-19 01:25:00|62327.6|62307.6|62342.4|62322.4|62349.9|62329.9|62321.3|62301.3|656
1597800600000|2020-08-19 01:30:00|62342.7|62322.7|62360.1|62340.1|62364.7|62344.7|62341|62321|790
1597800900000|2020-08-19 01:35:00|62360.2|62340.2|62369.7|62349.7|62369.9|62349.9|62346.2|62326.2|704
1597801200000|2020-08-19 01:40:00|62371.3|62351.3|62348.4|62328.4|62377.4|62357.4|62343|62323|752
1597801500000|2020-08-19 01:45:00|62348.2|62328.2|62336.5|62316.5|62350|62330|62331.7|62311.7|677
1597801800000|2020-08-19 01:50:00|62336.8|62316.8|62352.2|62332.2|62355.2|62335.2|62331.8|62311.8|657
1597802100000|2020-08-19 01:55:00|62352.1|62332.1|62368.4|62348.4|62378.9|62358.9|62351.5|62331.5|679
1597802400000|2020-08-19 02:00:00|62368.5|62348.5|62382.8|62362.8|62387.7|62367.7|62368.5|62348.5|645
1597802700000|2020-08-19 02:05:00|62383.2|62363.2|62392.5|62372.5|62397.8|62377.8|62375.8|62355.8|646
1597803000000|2020-08-19 02:10:00|62393|62373|62384.8|62364.8|62393.4|62373.4|62379.1|62359.1|524
1597803300000|2020-08-19 02:15:00|62384.9|62364.9|62372.2|62352.2|62389.3|62369.3|62371.8|62351.8|546
1597803600000|2020-08-19 02:20:00|62372.6|62352.6|62372.3|62352.3|62380.9|62360.9|62368.7|62348.7|519
1597803900000|2020-08-19 02:25:00|62372.7|62352.7|62399|62379|62399.7|62379.7|62372.3|62352.3|523
1597804200000|2020-08-19 02:30:00|62398.9|62378.9|62397.6|62377.6|62404.6|62384.6|62394.9|62374.9|534
1597804500000|2020-08-19 02:35:00|62397.8|62377.8|62402.2|62382.2|62403.2|62383.2|62385.3|62365.3|569
1597804800000|2020-08-19 02:40:00|62402|62382|62404.8|62384.8|62406.2|62386.2|62394.4|62374.4|529
1597805100000|2020-08-19 02:45:00|62404.7|62384.7|62402.2|62382.2|62410.7|62390.7|62399.5|62379.5|540
1597805400000|2020-08-19 02:50:00|62402.5|62382.5|62387.2|62367.2|62403.6|62383.6|62376.7|62356.7|656
1597805700000|2020-08-19 02:55:00|62386.6|62366.6|62385.3|62365.3|62388|62368|62379|62359|568
1597806000000|2020-08-19 03:00:00|62385.2|62365.2|62389.7|62369.7|62389.8|62369.8|62374.5|62354.5|537
1597806300000|2020-08-19 03:05:00|62388.2|62368.2|62395.7|62375.7|62396.4|62376.4|62384.2|62364.2|536
1597806600000|2020-08-19 03:10:00|62395.6|62375.6|62385.6|62365.6|62395.8|62375.8|62385.4|62365.4|516
1597806900000|2020-08-19 03:15:00|62386.5|62366.5|62381.9|62361.9|62390.9|62370.9|62380.4|62360.4|478
1597807200000|2020-08-19 03:20:00|62381.8|62361.8|62371.6|62351.6|62385|62365|62370.3|62350.3|507
1597807500000|2020-08-19 03:25:00|62371.7|62351.7|62367.9|62347.9|62380.9|62360.9|62367.1|62347.1|456
1597807800000|2020-08-19 03:30:00|62368|62348|62372.9|62352.9|62374.9|62354.9|62365|62345|421
1597808100000|2020-08-19 03:35:00|62373|62353|62382.6|62362.6|62382.9|62362.9|62373|62353|434
1597808400000|2020-08-19 03:40:00|62382.7|62362.7|62393|62373|62393.6|62373.6|62382|62362|423
1597808700000|2020-08-19 03:45:00|62392.7|62372.7|62392.8|62372.8|62400.8|62380.8|62387.5|62367.5|440
1597809000000|2020-08-19 03:50:00|62392.9|62372.9|62412.9|62392.9|62423.9|62403.9|62392.7|62372.7|548
1597809300000|2020-08-19 03:55:00|62412.5|62392.5|62422.1|62402.1|62433.1|62413.1|62412.5|62392.5|581
1597809600000|2020-08-19 04:00:00|62421.9|62401.9|62404.4|62384.4|62421.9|62401.9|62404.3|62384.3|574
1597809900000|2020-08-19 04:05:00|62404|62384|62401.4|62381.4|62411.8|62391.8|62395.8|62375.8|480
1597810200000|2020-08-19 04:10:00|62400.5|62380.5|62410.2|62390.2|62411|62391|62394.5|62374.5|437
1597810500000|2020-08-19 04:15:00|62410.4|62390.4|62407.1|62387.1|62415.1|62395.1|62405.6|62385.6|460
1597810800000|2020-08-19 04:20:00|62407.4|62387.4|62418.5|62398.5|62422.1|62402.1|62406.2|62386.2|481
1597811100000|2020-08-19 04:25:00|62418.4|62398.4|62424.6|62404.6|62424.9|62404.9|62416.9|62396.9|504
1597811400000|2020-08-19 04:30:00|62424.4|62404.4|62420.2|62400.2|62427.7|62407.7|62413.1|62393.1|553
1597811700000|2020-08-19 04:35:00|62420|62400|62403.9|62383.9|62421.3|62401.3|62402.9|62382.9|583
1597812000000|2020-08-19 04:40:00|62404|62384|62397.6|62377.6|62409.1|62389.1|62396.7|62376.7|503
1597812300000|2020-08-19 04:45:00|62397.8|62377.8|62412.3|62392.3|62413.1|62393.1|62397.5|62377.5|466
1597812600000|2020-08-19 04:50:00|62412.5|62392.5|62416.8|62396.8|62425|62405|62410.7|62390.7|455
1597812900000|2020-08-19 04:55:00|62417|62397|62415.3|62395.3|62418.5|62398.5|62408.4|62388.4|469
1597813200000|2020-08-19 05:00:00|62416.7|62396.7|62425|62405|62426.1|62406.1|62412.6|62392.6|413
1597813500000|2020-08-19 05:05:00|62425.1|62405.1|62429.2|62409.2|62429.2|62409.2|62417.9|62397.9|399
1597813800000|2020-08-19 05:10:00|62429.4|62409.4|62417.1|62397.1|62430.5|62411.1|62414.7|62396.3|515
1597814100000|2020-08-19 05:15:00|62417|62397|62395.8|62375.8|62418.4|62398.4|62390.1|62370.3|509
1597814400000|2020-08-19 05:20:00|62395|62375|62378|62358|62395.9|62377|62370.9|62353.6|614
1597814700000|2020-08-19 05:25:00|62377.8|62357.8|62376.8|62356.8|62389.6|62369.6|62368.4|62348.4|630
1597815000000|2020-08-19 05:30:00|62376.7|62356.7|62376.3|62356.3|62384.3|62365.9|62361.6|62342.4|726
1597815300000|2020-08-19 05:35:00|62376.2|62356.2|62384.5|62369.5|62386.8|62369.5|62365.3|62345.4|538
1597815600000|2020-08-19 05:40:00|62384.2|62369.2|62384.3|62364.3|62397.3|62381|62362.7|62344.7|834
1597815900000|2020-08-19 05:45:00|62384|62364|62389.1|62369.1|62390.4|62372.2|62370.9|62352.9|601
1597816200000|2020-08-19 05:50:00|62389.4|62369.4|62387.3|62372.3|62392.9|62377.3|62375.3|62357.6|630
1597816500000|2020-08-19 05:55:00|62387.4|62372.4|62385.8|62370.8|62393.1|62375.2|62379.1|62360.5|624
1597816800000|2020-08-19 06:00:00|62388|62368|62335.7|62320.7|62401.1|62381.1|62330.4|62315.4|851
1597817100000|2020-08-19 06:05:00|62335.6|62320.6|62359.9|62339.9|62366.5|62348.1|62335.6|62320.6|846
1597817400000|2020-08-19 06:10:00|62360.3|62340.3|62366.5|62346.5|62377.5|62362|62357.9|62340.2|773
1597817700000|2020-08-19 06:15:00|62365.6|62350.6|62349.1|62334.1|62367.4|62351.1|62347.1|62330.8|672
1597818000000|2020-08-19 06:20:00|62348.8|62333.8|62354.5|62339.5|62367.6|62352.6|62337.9|62322.9|755
1597818300000|2020-08-19 06:25:00|62354.4|62339.4|62375.8|62360.8|62378.1|62363.1|62345.9|62330.9|694
1597818600000|2020-08-19 06:30:00|62375.9|62360.9|62355.6|62340.6|62384.4|62369.4|62353.5|62338.5|706
1597818900000|2020-08-19 06:35:00|62355.7|62340.7|62359.4|62344.4|62360.8|62345.8|62343.2|62328.2|662
1597819200000|2020-08-19 06:40:00|62359.5|62344.5|62372.3|62357.3|62379.7|62364.7|62357.7|62342.7|642
1597819500000|2020-08-19 06:45:00|62372.5|62357.5|62370.3|62355.3|62373.9|62358.9|62360.9|62345.9|809
1597819800000|2020-08-19 06:50:00|62370.5|62355.5|62387.3|62372.3|62393.1|62378.1|62370.2|62355.2|685
1597820100000|2020-08-19 06:55:00|62387|62372|62393.2|62378.2|62395.9|62379.2|62376.2|62361.2|737
1597820400000|2020-08-19 07:00:00|62393|62378|62378.2|62363.2|62413.7|62398.7|62376.9|62361.9|831
1597820700000|2020-08-19 07:05:00|62378.4|62363.4|62398.4|62383.4|62411.7|62396.7|62375.4|62360.4|895
1597821000000|2020-08-19 07:10:00|62399.8|62384.8|62428.8|62413.8|62441.5|62426.5|62388|62373|886
1597821300000|2020-08-19 07:15:00|62428.6|62413.6|62455.4|62440.4|62462.6|62447.6|62417.6|62402.6|915
1597821600000|2020-08-19 07:20:00|62455.9|62440.9|62427.9|62412.9|62460.3|62445.3|62425.1|62410.1|960
1597821900000|2020-08-19 07:25:00|62428|62413|62439.1|62424.1|62445.9|62430.9|62408.5|62393.5|909
1597822200000|2020-08-19 07:30:00|62439.2|62424.2|62423.8|62408.8|62448.2|62433.2|62409.8|62394.8|869
1597822500000|2020-08-19 07:35:00|62423.5|62408.5|62412.5|62397.5|62438.8|62423.8|62406.2|62391.2|805
1597822800000|2020-08-19 07:40:00|62412.2|62397.2|62413.7|62398.7|62423.6|62408.6|62401.2|62386.2|753
1597823100000|2020-08-19 07:45:00|62413.9|62398.9|62413.1|62398.1|62421.6|62406.6|62403.7|62388.7|809
1597823400000|2020-08-19 07:50:00|62412.5|62397.5|62391|62376|62415.7|62400.7|62375.3|62360.3|855
1597823700000|2020-08-19 07:55:00|62390.5|62375.5|62382.1|62367.1|62397.3|62382.3|62379|62364|809
1597824000000|2020-08-19 08:00:00|62382.2|62367.2|62389.4|62374.4|62390.4|62375.4|62376|62361|795
1597824300000|2020-08-19 08:05:00|62391.7|62376.7|62373.7|62358.7|62395.9|62380.9|62370.3|62355.3|748
1597824600000|2020-08-19 08:10:00|62373.8|62358.8|62360.6|62345.6|62375.2|62360.2|62350.7|62335.7|822
1597824900000|2020-08-19 08:15:00|62360.4|62345.4|62380.6|62365.6|62382.9|62367.9|62337.8|62322.8|809
1597825200000|2020-08-19 08:20:00|62380.7|62365.7|62355.2|62340.2|62382.8|62367.8|62350.5|62335.5|906
1597825500000|2020-08-19 08:25:00|62355.3|62340.3|62390.7|62375.7|62398.1|62383.1|62351.6|62336.6|864
1597825800000|2020-08-19 08:30:00|62390.8|62375.8|62354.8|62339.8|62390.8|62375.8|62344.1|62329.1|880
1597826100000|2020-08-19 08:35:00|62354.9|62339.9|62370.9|62355.9|62371.8|62356.8|62342.2|62327.2|786
1597826400000|2020-08-19 08:40:00|62370.8|62355.8|62350.2|62335.2|62379.4|62364.4|62347.4|62332.4|788
1597826700000|2020-08-19 08:45:00|62350.5|62335.5|62359.8|62344.8|62371.9|62356.9|62345.2|62330.2|859
1597827000000|2020-08-19 08:50:00|62358|62343|62377.6|62362.6|62383.1|62368.1|62354.5|62339.5|853
1597827300000|2020-08-19 08:55:00|62377.2|62362.2|62362.8|62342.8|62382.3|62367.3|62357.7|62342.7|813
1597827600000|2020-08-19 09:00:00|62363.2|62343.2|62358.9|62343.9|62370.1|62355.1|62352.5|62335.9|809
1597827900000|2020-08-19 09:05:00|62358.8|62343.8|62358.5|62343.5|62375.6|62360.6|62354.2|62339.2|741
1597828200000|2020-08-19 09:10:00|62357.7|62342.7|62345.2|62330.2|62361.2|62346.2|62343.1|62328.1|790
1597828500000|2020-08-19 09:15:00|62345|62330|62329|62314|62346.1|62331.1|62321.5|62306.5|739
1597828800000|2020-08-19 09:20:00|62328.6|62313.6|62309.6|62294.6|62331.2|62316.2|62306.4|62291.4|774
1597829100000|2020-08-19 09:25:00|62309.7|62294.7|62335.9|62320.9|62341.3|62326.3|62309|62294|784
1597829400000|2020-08-19 09:30:00|62336.3|62321.3|62352.5|62337.5|62361.6|62346.6|62333.1|62318.1|781
1597829700000|2020-08-19 09:35:00|62351.8|62336.8|62341.9|62326.9|62351.8|62336.8|62333.4|62318.4|719
1597830000000|2020-08-19 09:40:00|62341.8|62326.8|62347.6|62332.6|62356.9|62341.9|62334.3|62319.3|719
1597830300000|2020-08-19 09:45:00|62349.1|62334.1|62394.8|62379.8|62395.4|62380.4|62349.1|62334.1|809
1597830600000|2020-08-19 09:50:00|62395.2|62380.2|62391.5|62376.5|62403.1|62388.1|62381.4|62366.4|786
1597830900000|2020-08-19 09:55:00|62391.6|62376.6|62381.8|62366.8|62399.3|62384.3|62374.5|62359.5|775
1597831200000|2020-08-19 10:00:00|62381.5|62366.5|62359.2|62344.2|62382.2|62367.2|62347|62332|744
1597831500000|2020-08-19 10:05:00|62359.9|62344.9|62367.1|62352.1|62379.6|62364.6|62358.8|62343.8|770
1597831800000|2020-08-19 10:10:00|62365.4|62350.4|62370.3|62355.3|62375.7|62360.7|62350.3|62335.3|834
1597832100000|2020-08-19 10:15:00|62370.1|62355.1|62366.3|62351.3|62379.8|62364.8|62356.8|62341.8|826
1597832400000|2020-08-19 10:20:00|62366.1|62351.1|62367.8|62352.8|62378.7|62363.7|62358.3|62343.3|795
1597832700000|2020-08-19 10:25:00|62368.4|62353.4|62379.8|62364.8|62389.8|62374.8|62363.1|62348.1|767
1597833000000|2020-08-19 10:30:00|62379.6|62364.6|62386.8|62371.8|62393.8|62378.8|62378|62363|720
1597833300000|2020-08-19 10:35:00|62386.7|62371.7|62392.9|62377.9|62399.6|62384.6|62375.3|62360.3|778
1597833600000|2020-08-19 10:40:00|62393.3|62378.3|62382.9|62367.9|62400.9|62385.9|62380.2|62365.2|668
1597833900000|2020-08-19 10:45:00|62382.7|62367.7|62380.9|62365.9|62398.2|62383.2|62376.8|62361.8|717
1597834200000|2020-08-19 10:50:00|62383.1|62368.1|62389.3|62374.3|62393.5|62378.5|62382.8|62367.8|640
1597834500000|2020-08-19 10:55:00|62389|62374|62378.9|62363.9|62392|62377|62373|62358|652
1597834800000|2020-08-19 11:00:00|62379.3|62364.3|62361.3|62346.3|62381|62366|62358.4|62343.4|736
1597835100000|2020-08-19 11:05:00|62361.4|62346.4|62359.4|62344.4|62366.3|62351.3|62354.9|62339.9|688
1597835400000|2020-08-19 11:10:00|62360|62345|62402|62387|62402.9|62387.9|62359.3|62344.3|709
1597835700000|2020-08-19 11:15:00|62402.1|62387.1|62394.1|62379.1|62403.4|62388.4|62393.1|62378.1|725
1597836000000|2020-08-19 11:20:00|62394.2|62379.2|62388.5|62373.5|62406.3|62391.3|62386.7|62371.7|781
1597836300000|2020-08-19 11:25:00|62388.4|62373.4|62397.4|62382.4|62399.2|62384.2|62386.6|62371.6|720
1597836600000|2020-08-19 11:30:00|62396.6|62381.6|62397.7|62382.7|62402.2|62387.2|62390|62375|749
1597836900000|2020-08-19 11:35:00|62397.5|62382.5|62398.5|62383.5|62404.5|62389.5|62385.7|62370.7|713
1597837200000|2020-08-19 11:40:00|62398.2|62383.2|62423.1|62408.1|62428.4|62413.4|62395.8|62380.8|738
1597837500000|2020-08-19 11:45:00|62424.5|62409.5|62415.9|62400.9|62438.4|62423.4|62411.1|62396.1|774
1597837800000|2020-08-19 11:50:00|62416|62401|62416.4|62401.4|62418.4|62403.4|62391|62376|813
1597838100000|2020-08-19 11:55:00|62416.5|62401.5|62392.9|62377.9|62420.1|62405.1|62391.9|62376.9|771
1597838400000|2020-08-19 12:00:00|62392.4|62377.4|62393.9|62378.9|62425.2|62410.2|62388.2|62373.2|831
1597838700000|2020-08-19 12:05:00|62393.7|62378.7|62413.8|62398.8|62417.6|62402.6|62393.3|62378.3|654
1597839000000|2020-08-19 12:10:00|62413.5|62398.5|62400.8|62385.8|62426.2|62411.2|62399.3|62384.3|681
1597839300000|2020-08-19 12:15:00|62401.2|62386.2|62375.2|62360.2|62402.7|62387.7|62374.9|62359.9|681
1597839600000|2020-08-19 12:20:00|62375.6|62360.6|62381.8|62366.8|62382.7|62367.7|62368.5|62353.5|790
1597839900000|2020-08-19 12:25:00|62381.7|62366.7|62385|62370|62386.8|62371.8|62377.1|62362.1|627
1597840200000|2020-08-19 12:30:00|62384.9|62369.9|62395.4|62380.4|62396.1|62381.1|62380.5|62365.5|607
1597840500000|2020-08-19 12:35:00|62395|62380|62397.1|62382.1|62411.5|62396.5|62386.4|62371.4|676
1597840800000|2020-08-19 12:40:00|62397|62382|62420.5|62405.5|62422.2|62407.2|62392|62377|682
1597841100000|2020-08-19 12:45:00|62420.4|62405.4|62395.2|62380.2|62420.4|62405.4|62392.2|62377.2|776
1597841400000|2020-08-19 12:50:00|62395.1|62380.1|62410.4|62395.4|62412.9|62397.9|62394.4|62379.4|675
1597841700000|2020-08-19 12:55:00|62407.8|62392.8|62412.2|62397.2|62429.7|62414.7|62402.1|62387.1|780
1597842000000|2020-08-19 13:00:00|62411.4|62396.4|62411.2|62396.2|62440.6|62425.6|62394.5|62379.5|868
1597842300000|2020-08-19 13:05:00|62414.1|62399.1|62393.5|62378.5|62414.6|62399.6|62387.6|62372.6|782
1597842600000|2020-08-19 13:10:00|62393.4|62378.4|62412.3|62397.3|62420.7|62405.7|62388.3|62373.3|751
1597842900000|2020-08-19 13:15:00|62412.2|62397.2|62381.5|62366.5|62412.6|62397.6|62373.6|62358.6|727
1597843200000|2020-08-19 13:20:00|62381.6|62366.6|62359.3|62344.3|62389|62374|62356.4|62341.4|783
1597843500000|2020-08-19 13:25:00|62359.4|62344.4|62355.9|62340.9|62369.6|62354.6|62354.2|62339.2|728
1597843800000|2020-08-19 13:30:00|62355.8|62340.8|62345.9|62330.9|62355.9|62340.9|62338.8|62323.8|823
1597844100000|2020-08-19 13:35:00|62345.7|62330.7|62331.4|62316.4|62345.7|62330.7|62324.8|62309.8|791
1597844400000|2020-08-19 13:40:00|62332.3|62317.3|62331.5|62316.5|62348|62333|62318.4|62303.4|812
1597844700000|2020-08-19 13:45:00|62330.6|62315.6|62340|62325|62354.7|62339.7|62322.8|62307.8|861
1597845000000|2020-08-19 13:50:00|62340.1|62325.1|62355.4|62340.4|62358.3|62343.3|62325.5|62310.5|775
1597845300000|2020-08-19 13:55:00|62355.2|62340.2|62346|62331|62383.7|62368.7|62345.6|62330.6|950
1597845600000|2020-08-19 14:00:00|62346.1|62331.1|62335.2|62320.2|62348|62333|62331.7|62316.7|857
1597845900000|2020-08-19 14:05:00|62335.1|62320.1|62367.9|62352.9|62373|62358|62331.6|62316.6|829
1597846200000|2020-08-19 14:10:00|62369.3|62354.3|62352.2|62337.2|62377.5|62362.5|62347.3|62332.3|788
1597846500000|2020-08-19 14:15:00|62353.5|62338.5|62386.1|62371.1|62396.7|62381.7|62352.9|62337.9|871
1597846800000|2020-08-19 14:20:00|62385.7|62370.7|62409.3|62394.3|62410.3|62395.3|62379.9|62364.9|890
1597847100000|2020-08-19 14:25:00|62408.9|62393.9|62416.5|62401.5|62432.6|62417.6|62400.3|62385.3|840
1597847400000|2020-08-19 14:30:00|62416.6|62401.6|62415.4|62400.4|62419.6|62404.6|62396.5|62381.5|871
1597847700000|2020-08-19 14:35:00|62415.5|62400.5|62494.7|62479.7|62516.5|62498.2|62405.5|62390.5|984
1597848000000|2020-08-19 14:40:00|62493.9|62478.9|62544|62529|62568.1|62553.1|62483.1|62468.1|1065
1597848300000|2020-08-19 14:45:00|62543.9|62528.9|62520.6|62505.6|62593.5|62577.6|62519|62504|1048
1597848600000|2020-08-19 14:50:00|62521.2|62506.2|62542.2|62527.2|62570.8|62555.8|62520.6|62505.6|1007
1597848900000|2020-08-19 14:55:00|62540.1|62525.1|62570.6|62555.6|62588.9|62573.9|62537.6|62522.6|1060
1597849200000|2020-08-19 15:00:00|62571|62556|62617.4|62602.4|62623.9|62608.9|62551.7|62536.7|1018
1597849500000|2020-08-19 15:05:00|62616.7|62601.7|62594.1|62579.1|62620.4|62605.4|62589.1|62574.1|946
1597849800000|2020-08-19 15:10:00|62593.9|62578.9|62581.8|62566.8|62598.4|62583.4|62565.8|62550.8|922
1597850100000|2020-08-19 15:15:00|62584|62569|62577|62562|62606.6|62591.6|62572.8|62557.8|986
1597850400000|2020-08-19 15:20:00|62577.4|62562.4|62580.6|62565.6|62592.5|62577.5|62572.5|62557.5|873
1597850700000|2020-08-19 15:25:00|62579.8|62564.8|62595.9|62580.9|62610|62595|62578.2|62563.2|870
1597851000000|2020-08-19 15:30:00|62596.2|62581.2|62575.6|62560.6|62605.1|62590.1|62570.7|62555.7|871
1597851300000|2020-08-19 15:35:00|62577.6|62562.6|62555.4|62540.4|62580.4|62565.4|62543.2|62528.2|855
1597851600000|2020-08-19 15:40:00|62555.6|62540.6|62541.3|62526.3|62568.7|62553.7|62540.2|62525.2|772
1597851900000|2020-08-19 15:45:00|62541|62526|62543.5|62528.5|62549.7|62534.7|62529.6|62514.6|750
1597852200000|2020-08-19 15:50:00|62543.4|62528.4|62563.4|62548.4|62570.8|62555.8|62529.3|62514.3|739
1597852500000|2020-08-19 15:55:00|62563.2|62548.2|62586.9|62571.9|62591.3|62576.3|62558.3|62543.3|808
1597852800000|2020-08-19 16:00:00|62587.3|62572.3|62601.1|62586.1|62611.1|62596.1|62587.3|62572.3|809
1597853100000|2020-08-19 16:05:00|62601|62586|62643.2|62628.2|62667.1|62652.1|62598.2|62583.2|853
1597853400000|2020-08-19 16:10:00|62642.3|62627.3|62659.1|62644.1|62665.3|62650.3|62631.9|62616.9|807
1597853700000|2020-08-19 16:15:00|62658.9|62643.9|62721.8|62706.8|62760|62738|62647.6|62632.6|844
1597854000000|2020-08-19 16:20:00|62720.8|62705.8|62712.8|62697.8|62726.9|62711.9|62705.1|62687.7|878
1597854300000|2020-08-19 16:25:00|62712.6|62697.6|62694.6|62679.6|62717.9|62702.9|62684.4|62669.4|795
1597854600000|2020-08-19 16:30:00|62694.3|62679.3|62691.8|62676.8|62705.9|62690.9|62686.7|62671.7|786
1597854900000|2020-08-19 16:35:00|62691.9|62676.9|62684.8|62669.8|62700.5|62685.5|62678.6|62663.6|713
1597855200000|2020-08-19 16:40:00|62685.2|62670.2|62694.9|62679.9|62698.2|62683.2|62681.8|62666.8|730
1597855500000|2020-08-19 16:45:00|62693.9|62678.9|62700.7|62685.7|62707.6|62692.6|62690.5|62675.5|692
1597855800000|2020-08-19 16:50:00|62700.6|62685.6|62678.6|62663.6|62705.1|62690.1|62671.9|62656.9|767
1597856100000|2020-08-19 16:55:00|62678.5|62663.5|62695.7|62680.7|62703.4|62688.4|62678.5|62663.5|790
1597856400000|2020-08-19 17:00:00|62695.3|62680.3|62703.7|62688.7|62704.5|62689.5|62684.6|62669.6|770
1597856700000|2020-08-19 17:05:00|62703.8|62688.8|62714.8|62699.8|62716.1|62701.1|62698.1|62683.1|686
1597857000000|2020-08-19 17:10:00|62714.6|62699.6|62739.2|62724.2|62743.9|62728.9|62712.4|62697.4|782
1597857300000|2020-08-19 17:15:00|62739.6|62724.6|62701|62686|62739.9|62724.9|62697.1|62682.1|762
1597857600000|2020-08-19 17:20:00|62701.1|62686.1|62695.6|62680.6|62709.2|62694.2|62694.4|62679.4|665
1597857900000|2020-08-19 17:25:00|62695.2|62680.2|62684.4|62669.4|62697.7|62682.7|62683|62668|643
1597858200000|2020-08-19 17:30:00|62684.3|62669.3|62693.6|62678.6|62699.8|62684.8|62681.5|62666.5|666
1597858500000|2020-08-19 17:35:00|62695|62680|62703.1|62688.1|62704|62689|62684.3|62669.3|665
1597858800000|2020-08-19 17:40:00|62703.5|62688.5|62697.5|62682.5|62710.4|62695.4|62690.3|62675.3|599
1597859100000|2020-08-19 17:45:00|62698.1|62683.1|62673.6|62658.6|62698.4|62683.4|62669.1|62654.1|642
1597859400000|2020-08-19 17:50:00|62674.3|62659.3|62688.6|62673.6|62697.5|62682.5|62673.4|62658.4|588
1597859700000|2020-08-19 17:55:00|62688.7|62673.7|62673.3|62653.3|62698.1|62683.1|62665.9|62649|690
1597860000000|2020-08-19 18:00:00|62675.9|62655.4|62666.2|62651.2|62694.1|62669.3|62610.3|62593.3|990
1597860300000|2020-08-19 18:05:00|62665.7|62650.7|62862.5|62847.5|62897.6|62880.7|62665.7|62650.7|1148
1597860600000|2020-08-19 18:10:00|62861.6|62846.6|62931.5|62916.5|62943.8|62925.1|62830.7|62815.7|1091
1597860900000|2020-08-19 18:15:00|62931.8|62916.8|62896|62881|62948.7|62930.6|62866.7|62851.7|1103
1597861200000|2020-08-19 18:20:00|62897.1|62882.1|62828.1|62813.1|62912.9|62897.9|62821.9|62806.9|1118
1597861500000|2020-08-19 18:25:00|62828.7|62813.7|62817|62802|62871.2|62856.2|62812.8|62797.8|1100
1597861800000|2020-08-19 18:30:00|62820.5|62805.5|62847.9|62832.9|62867.2|62852.2|62812.6|62797.6|1101
1597862100000|2020-08-19 18:35:00|62848.5|62833.5|62883.3|62868.3|62901.9|62883|62841.5|62826.4|1057
1597862400000|2020-08-19 18:40:00|62880|62865|62848.8|62833.8|62884.6|62868.7|62835.5|62820.5|1060
1597862700000|2020-08-19 18:45:00|62846.5|62831.5|62854.2|62839.2|62854.8|62839.8|62825.2|62810.2|1041
1597863000000|2020-08-19 18:50:00|62853.6|62838.6|62828.2|62813.2|62853.7|62838.7|62816.8|62801.8|913
1597863300000|2020-08-19 18:55:00|62827.2|62812.2|62812|62797|62827.2|62812.2|62793.6|62778.6|947
1597863600000|2020-08-19 19:00:00|62813|62798|62829.4|62814.4|62840.7|62825.7|62793.1|62778.1|1016
1597863900000|2020-08-19 19:05:00|62825.7|62810.7|62813.5|62798.5|62830.8|62815.8|62799.4|62784.4|835
1597864200000|2020-08-19 19:10:00|62813.6|62798.6|62800.6|62785.6|62815.7|62800.7|62791.3|62776.3|784
1597864500000|2020-08-19 19:15:00|62801.1|62786.1|62809.2|62794.2|62817.4|62802.4|62801.1|62786.1|817
1597864800000|2020-08-19 19:20:00|62809.6|62794.6|62826.1|62811.1|62833.7|62818.7|62809.3|62794.3|869
1597865100000|2020-08-19 19:25:00|62826|62811|62815.8|62800.8|62841.5|62826.5|62814.6|62799.6|876
1597865400000|2020-08-19 19:30:00|62816.3|62801.3|62817.6|62802.6|62819.6|62804.6|62803.8|62788.8|894
1597865700000|2020-08-19 19:35:00|62817.1|62802.1|62858.1|62843.1|62860.9|62845.9|62809.8|62794.8|904
1597866000000|2020-08-19 19:40:00|62858.2|62843.2|62844.9|62829.9|62866.9|62851.9|62835.2|62820.2|908
1597866300000|2020-08-19 19:45:00|62845.2|62830.2|62881.1|62866.1|62887.9|62872.9|62837.1|62822.1|922
1597866600000|2020-08-19 19:50:00|62882.5|62867.5|62909.1|62894.1|62914.7|62899.7|62880.9|62865.9|1020
1597866900000|2020-08-19 19:55:00|62908.8|62893.8|62866.6|62851.6|62909.2|62894.2|62859.9|62844.9|915
1597867200000|2020-08-19 20:00:00|62867|62852|62866.1|62851.1|62885.5|62870.5|62859.7|62844.7|695
1597867500000|2020-08-19 20:05:00|62865.5|62850.5|62872.3|62857.3|62873.4|62858.4|62863.4|62848.4|430
1597867800000|2020-08-19 20:10:00|62872.5|62857.5|62875.3|62860.3|62878|62863|62866|62851|493
1597868100000|2020-08-19 20:15:00|62875.4|62860.4|62870.4|62855.4|62876.8|62861.8|62863.7|62848.7|347
1597868400000|2020-08-19 20:20:00|62870.5|62855.5|62871.5|62856.5|62872.2|62857.2|62858.5|62843.5|444
1597868700000|2020-08-19 20:25:00|62871.6|62856.6|62883.4|62868.4|62883.5|62868.5|62869.9|62854.9|415
1597869000000|2020-08-19 20:30:00|62883.9|62868.9|62890.4|62875.4|62903.1|62888.1|62883.9|62868.9|555
1597869300000|2020-08-19 20:35:00|62890.5|62875.5|62893.9|62878.9|62896.2|62881.2|62885.4|62870.4|344
1597869600000|2020-08-19 20:40:00|62893.2|62878.2|62905.2|62890.2|62913.8|62898.8|62893.2|62878.2|426
1597869900000|2020-08-19 20:45:00|62905.1|62890.1|62911.5|62896.5|62914.6|62899.6|62899|62884|517
1597870200000|2020-08-19 20:50:00|62911.8|62896.8|62895.7|62880.7|62913.1|62898.1|62882.6|62864.3|486
1597870500000|2020-08-19 20:55:00|62900.8|62880.8|62907.4|62887.4|62913|62890.7|62898.4|62878.7|463
1597870800000|2020-08-19 21:00:00|62908.2|62888.2|62906.7|62873.7|62915|62888.2|62903.6|62871.5|61
1597871100000|2020-08-19 21:05:00|62912.7|62867|62897.5|62851.2|62920.4|62880.2|62891.1|62842.7|186
1597871400000|2020-08-19 21:10:00|62903.2|62855.4|62891.9|62861.6|62915.6|62875.9|62888.3|62847.5|304
1597871700000|2020-08-19 21:15:00|62892.1|62855.6|62897.4|62855.4|62912.1|62867.9|62889.2|62833.4|423
1597872000000|2020-08-19 21:20:00|62899.2|62852.7|62894.1|62856.7|62907.4|62864.1|62890.5|62841|179
1597872300000|2020-08-19 21:25:00|62893.8|62855.6|62892.6|62848.4|62900.4|62860.3|62884.3|62820.4|282
1597872600000|2020-08-19 21:30:00|62890.1|62847.9|62902.6|62860.7|62902.7|62865.7|62886.4|62843.2|315
1597872900000|2020-08-19 21:35:00|62901.9|62860.5|62896|62856.6|62905.2|62867.7|62890.9|62849.4|341
1597873200000|2020-08-19 21:40:00|62894|62858.1|62890.3|62855.6|62897.8|62862.4|62887.1|62839.3|445
1597873500000|2020-08-19 21:45:00|62892.5|62856.1|62891.9|62841.2|62905|62863.8|62886.9|62826.2|489
1597873800000|2020-08-19 21:50:00|62891.7|62842.1|62890.8|62849.6|62897|62855.3|62880.8|62835.7|419
1597874100000|2020-08-19 21:55:00|62885.3|62851.3|62889|62842.8|62909|62858.2|62879.5|62836.4|446
1597874400000|2020-08-19 22:00:00|62888.9|62845|62887.4|62867.4|62908.6|62875|62884|62843.2|627
1597874700000|2020-08-19 22:05:00|62886.9|62866.9|62886.7|62864.9|62890.7|62870.7|62882.2|62861.2|362
1597875000000|2020-08-19 22:10:00|62886.4|62864.3|62877.6|62855.9|62892.8|62871.6|62876|62855.6|317
1597875300000|2020-08-19 22:15:00|62877.2|62856.6|62870.9|62850.9|62878.8|62858|62870.7|62850.7|317
1597875600000|2020-08-19 22:20:00|62870.8|62850.8|62866.6|62846.6|62873.2|62853.2|62866|62846|376
1597875900000|2020-08-19 22:25:00|62866.9|62846.5|62867.5|62847.5|62867.7|62847.7|62860.9|62840.9|377
1597876200000|2020-08-19 22:30:00|62867.8|62847.8|62848.9|62828.9|62867.8|62847.8|62846|62826|520
1597876500000|2020-08-19 22:35:00|62849.7|62829.7|62844|62824|62862|62842|62841.4|62821.3|358
1597876800000|2020-08-19 22:40:00|62844.1|62824.1|62836.1|62816.1|62853.3|62833.3|62835.6|62815.6|375
1597877100000|2020-08-19 22:45:00|62836|62816|62834|62814|62845.2|62825.2|62833.2|62813|409
1597877400000|2020-08-19 22:50:00|62834.1|62814.1|62840.3|62820.3|62840.8|62820.8|62825.7|62805.3|403
1597877700000|2020-08-19 22:55:00|62841.1|62821.1|62833.5|62813.5|62841.1|62821.1|62833.2|62811.1|300
1597878000000|2020-08-19 23:00:00|62835.5|62815.5|62848.1|62828.1|62850.4|62830.4|62835|62815|421
1597878300000|2020-08-19 23:05:00|62847.9|62827.9|62846.3|62826.3|62858.9|62838.9|62846.2|62826.2|390
1597878600000|2020-08-19 23:10:00|62846.2|62826.2|62844.5|62824.5|62846.3|62826.3|62840.8|62820.8|325
1597878900000|2020-08-19 23:15:00|62844.3|62824.3|62852.4|62832.4|62853.3|62833.3|62844|62824|390
1597879200000|2020-08-19 23:20:00|62852.3|62832.3|62863.4|62843.4|62863.6|62843.6|62848.9|62828.9|380
1597879500000|2020-08-19 23:25:00|62864|62844|62857.8|62837.8|62864.6|62844.6|62855.7|62835.7|357
1597879800000|2020-08-19 23:30:00|62857.7|62837.7|62864.7|62844.7|62867.4|62849.1|62855.5|62835.5|437
1597880100000|2020-08-19 23:35:00|62864.5|62844.5|62849.5|62829.5|62864.5|62844.5|62848.3|62828.3|369
1597880400000|2020-08-19 23:40:00|62849.2|62829.2|62850.9|62830.9|62859.4|62839.4|62843.3|62823.3|497
1597880700000|2020-08-19 23:45:00|62851|62831|62862.4|62842.4|62865.7|62845.7|62850.5|62830.5|384
1597881000000|2020-08-19 23:50:00|62862.5|62842.5|62880.4|62860.4|62880.9|62860.9|62862.2|62842.2|467
1597881300000|2020-08-19 23:55:00|62880.6|62860.6|62874.6|62854.6|62880.6|62860.6|62873.7|62853.7|372
1597881600000|2020-08-20 00:00:00|62875|62855|62876.7|62856.7|62901.6|62881.6|62871.5|62851.5|594
1597881900000|2020-08-20 00:05:00|62876.9|62856.9|62873.5|62853.5|62878|62858|62865.3|62845.3|495
1597882200000|2020-08-20 00:10:00|62873.6|62853.6|62890.7|62870.7|62898.6|62878.6|62873.6|62853.6|554
1597882500000|2020-08-20 00:15:00|62890.8|62870.8|62895|62875|62900.2|62880.2|62887.4|62867.4|552
1597882800000|2020-08-20 00:20:00|62895.1|62875.1|62886.3|62866.3|62897|62877|62881.6|62861.6|451
1597883100000|2020-08-20 00:25:00|62886.4|62866.4|62879.5|62859.5|62886.7|62866.7|62877.3|62857.3|494
1597883400000|2020-08-20 00:30:00|62879.6|62859.6|62876.3|62856.3|62884.5|62864.5|62867.6|62847.6|550
1597883700000|2020-08-20 00:35:00|62876.4|62856.4|62860.6|62840.6|62877.9|62857.9|62857.9|62837.9|564
1597884000000|2020-08-20 00:40:00|62860.4|62840.4|62842.7|62822.7|62862.1|62842.1|62842.6|62822.6|599
1597884300000|2020-08-20 00:45:00|62842.9|62822.9|62857.1|62837.1|62859.8|62839.8|62841.6|62821.6|565
1597884600000|2020-08-20 00:50:00|62857|62837|62864.4|62844.4|62864.4|62844.4|62845.7|62825.7|597
1597884900000|2020-08-20 00:55:00|62864.9|62844.9|62869.1|62854.1|62879.6|62862.9|62854.3|62834.3|826
1597885200000|2020-08-20 01:00:00|62871.7|62851.7|62871.3|62851.3|62877.2|62862.2|62859.5|62843|847
1597885500000|2020-08-20 01:05:00|62871.2|62851.2|62866|62851|62875.9|62859|62861.5|62843.7|580
1597885800000|2020-08-20 01:10:00|62866.1|62851.1|62861|62841|62868.3|62851.1|62851.5|62833.9|550
1597886100000|2020-08-20 01:15:00|62861.1|62841.1|62915.3|62895.3|62918.8|62898.8|62861|62841|739
1597886400000|2020-08-20 01:20:00|62915.1|62895.1|62932.2|62912.2|62941.7|62924.5|62915.1|62895.1|884
1597886700000|2020-08-20 01:25:00|62932.5|62912.5|62927.5|62912.5|62941.7|62924.1|62925.3|62907.6|782
1597887000000|2020-08-20 01:30:00|62927.4|62912.4|62917.1|62902.1|62940.3|62922.3|62906.8|62889.6|774
1597887300000|2020-08-20 01:35:00|62916.6|62901.6|62902.9|62887.9|62930|62913.2|62902.3|62886.8|789
1597887600000|2020-08-20 01:40:00|62902.8|62887.8|62901.2|62886.2|62914.5|62897.2|62897.3|62879.3|762
1597887900000|2020-08-20 01:45:00|62901.6|62886.6|62892|62877|62916.1|62901.1|62891.4|62876.4|664
1597888200000|2020-08-20 01:50:00|62891.1|62876.1|62888.3|62873.3|62900.3|62884.2|62885|62867.8|643
1597888500000|2020-08-20 01:55:00|62888.2|62873.2|62876.1|62861.1|62894.4|62878|62873.5|62856.4|641
1597888800000|2020-08-20 02:00:00|62878.6|62858.6|62878.1|62863.1|62886.2|62869.4|62875.6|62858.1|558
1597889100000|2020-08-20 02:05:00|62878|62863|62881.8|62866.8|62884.2|62867.5|62873.9|62858.3|499
1597889400000|2020-08-20 02:10:00|62883.7|62868.7|62888.1|62873.1|62891.5|62874.9|62875.7|62858.1|522
1597889700000|2020-08-20 02:15:00|62888.3|62873.3|62893.4|62878.4|62905|62888.4|62886.3|62869.3|572
1597890000000|2020-08-20 02:20:00|62893.3|62878.3|62895.9|62880.9|62896.8|62881.8|62887|62871.2|489
1597890300000|2020-08-20 02:25:00|62896.1|62881.1|62907.3|62892.3|62910.2|62895.2|62895.7|62880.7|485
1597890600000|2020-08-20 02:30:00|62906.7|62891.7|62889.6|62874.6|62909.4|62894.4|62887.4|62871.9|586
1597890900000|2020-08-20 02:35:00|62889.5|62874.5|62907.3|62892.3|62907.5|62892.5|62881.8|62866.8|674
1597891200000|2020-08-20 02:40:00|62906.7|62891.7|62910.8|62895.8|62915.7|62900.7|62905.1|62890.1|559
1597891500000|2020-08-20 02:45:00|62910.5|62895.5|62907.2|62892.2|62924.1|62908.6|62906.3|62891.3|602
1597891800000|2020-08-20 02:50:00|62907.1|62892.1|62889.6|62874.6|62908.8|62893.8|62887.8|62870.3|597
1597892100000|2020-08-20 02:55:00|62889.8|62874.8|62875|62860|62895.4|62880.4|62874.8|62859.8|580
1597892400000|2020-08-20 03:00:00|62874.9|62859.9|62873.8|62858.8|62888.9|62873.9|62873.8|62858.8|542
1597892700000|2020-08-20 03:05:00|62874|62859|62876.8|62856.8|62886.1|62871.1|62870.7|62855.2|646
1597893000000|2020-08-20 03:10:00|62876.1|62856.1|62860.7|62845.7|62876.9|62861.4|62858.1|62843.1|673
1597893300000|2020-08-20 03:15:00|62861.7|62846.7|62860.7|62845.7|62870.6|62855.6|62853.7|62838.7|626
1597893600000|2020-08-20 03:20:00|62861.1|62846.1|62837.7|62822.7|62862.9|62846.1|62836.4|62821.4|574
1597893900000|2020-08-20 03:25:00|62837.2|62822.2|62834.9|62819.9|62849.7|62832.5|62827.4|62812.4|630
1597894200000|2020-08-20 03:30:00|62835|62820|62838|62823|62845.6|62828.5|62834.8|62819.8|543
1597894500000|2020-08-20 03:35:00|62838.2|62823.2|62850.2|62835.2|62855.7|62840.3|62837.8|62822.8|502
1597894800000|2020-08-20 03:40:00|62850.3|62835.3|62868.7|62848.7|62869.6|62854.6|62850.3|62835.3|528
1597895100000|2020-08-20 03:45:00|62867.1|62852.1|62866.4|62851.4|62873.6|62856.7|62860.5|62844.6|491
1597895400000|2020-08-20 03:50:00|62866.1|62851.1|62862.5|62847.5|62871.7|62854.9|62859.8|62842.8|412
1597895700000|2020-08-20 03:55:00|62863.4|62848.4|62860.3|62845.3|62867.4|62850.4|62850|62835|507
1597896000000|2020-08-20 04:00:00|62860.5|62845.5|62859.2|62839.2|62865.4|62850.4|62851.6|62834.1|456
1597896300000|2020-08-20 04:05:00|62857.1|62842.1|62841.7|62826.7|62861.5|62844.9|62840.5|62824.7|435
1597896600000|2020-08-20 04:10:00|62842.3|62827.3|62849.6|62834.6|62853.6|62837.3|62841|62826|464
1597896900000|2020-08-20 04:15:00|62849.8|62834.8|62849.3|62834.3|62856.5|62841.5|62846.2|62828.8|409
1597897200000|2020-08-20 04:20:00|62849|62834|62857.6|62842.6|62860.6|62843.5|62847.8|62831.8|354
1597897500000|2020-08-20 04:25:00|62857.4|62842.4|62849.5|62834.5|62864.5|62847.7|62849|62834|386
1597897800000|2020-08-20 04:30:00|62849.8|62834.8|62853.7|62833.7|62853.9|62838.4|62846.5|62831.5|396
1597898100000|2020-08-20 04:35:00|62853.1|62833.1|62849.2|62834.2|62853.4|62836.7|62844.8|62829.8|311
1597898400000|2020-08-20 04:40:00|62849.1|62834.1|62853.6|62838.6|62859|62843|62847.9|62832.8|320
1597898700000|2020-08-20 04:45:00|62852.5|62837.5|62847.2|62832.2|62853.8|62838.8|62837.2|62820.9|402
1597899000000|2020-08-20 04:50:00|62846.9|62831.9|62864.5|62849.5|62865.9|62850.9|62845.9|62830.9|537
1597899300000|2020-08-20 04:55:00|62864.4|62849.4|62857.8|62842.8|62869.2|62854.2|62854.1|62837.2|547
1597899600000|2020-08-20 05:00:00|62858.7|62843.7|62889.4|62874.4|62889.4|62874.4|62858.6|62843.6|515
1597899900000|2020-08-20 05:05:00|62889.3|62874.3|62891.1|62876.1|62897.6|62882.6|62884.5|62869.5|534
1597900200000|2020-08-20 05:10:00|62891.2|62876.2|62883.8|62868.8|62892.1|62877.1|62883.5|62868.5|469
1597900500000|2020-08-20 05:15:00|62884.1|62869.1|62894.2|62879.2|62897|62882|62883.7|62868.7|484
1597900800000|2020-08-20 05:20:00|62894.1|62879.1|62907.4|62892.4|62915.6|62900.6|62889.9|62874.9|474
1597901100000|2020-08-20 05:25:00|62907.3|62892.3|62917.1|62902.1|62931.5|62916.5|62901|62886|568
1597901400000|2020-08-20 05:30:00|62916.9|62901.9|62917.8|62902.8|62921.9|62906.9|62900.5|62885.5|583
1597901700000|2020-08-20 05:35:00|62918.9|62903.9|62913.6|62898.6|62919.4|62904.4|62906.9|62891.9|631
1597902000000|2020-08-20 05:40:00|62913.7|62898.7|62922.5|62907.5|62933.8|62917.1|62906|62891|741
1597902300000|2020-08-20 05:45:00|62922.6|62907.6|62921.4|62906.4|62927.5|62912.5|62913.8|62898.8|623
1597902600000|2020-08-20 05:50:00|62921.5|62906.5|62912.7|62897.7|62933.6|62918.6|62912.4|62897.4|539
1597902900000|2020-08-20 05:55:00|62912.5|62897.5|62887|62872|62914.7|62899.7|62884|62868.3|744
1597903200000|2020-08-20 06:00:00|62886.8|62871.8|62909.2|62894.2|62918.8|62903.8|62886.8|62871.8|773
1597903500000|2020-08-20 06:05:00|62909.1|62894.1|62882|62867|62909.1|62894.1|62881.2|62866.2|772
1597903800000|2020-08-20 06:10:00|62882.1|62867.1|62920.8|62905.8|62927.1|62912.1|62874.9|62859.9|837
1597904100000|2020-08-20 06:15:00|62920.4|62905.4|62913.3|62898.3|62931.8|62916.8|62895|62880|812
1597904400000|2020-08-20 06:20:00|62913.1|62898.1|62881.3|62866.3|62921.8|62906.8|62877.8|62862.8|795
1597904700000|2020-08-20 06:25:00|62880.6|62865.6|62868.3|62853.3|62883|62868|62862.7|62847.7|745
1597905000000|2020-08-20 06:30:00|62868.8|62853.8|62894.4|62879.4|62896.9|62881.9|62856.5|62841.5|845
1597905300000|2020-08-20 06:35:00|62894.3|62879.3|62883.1|62868.1|62896.1|62881.1|62870.1|62855.1|692
1597905600000|2020-08-20 06:40:00|62883.3|62868.3|62876.1|62861.1|62902.3|62887.3|62872.7|62857.7|824
1597905900000|2020-08-20 06:45:00|62875.9|62860.9|62900.7|62885.7|62913.7|62898.7|62874.8|62859.8|872
1597906200000|2020-08-20 06:50:00|62900.9|62885.9|62873.4|62858.4|62900.9|62885.9|62869.4|62854.4|772
1597906500000|2020-08-20 06:55:00|62874.8|62859.8|62898.6|62883.6|62905.8|62890.8|62870.3|62855.3|820
1597906800000|2020-08-20 07:00:00|62898.7|62883.7|62877.8|62862.8|62904.8|62889.8|62877.8|62862.8|893
1597907100000|2020-08-20 07:05:00|62876.8|62861.8|62807.8|62792.8|62884.2|62869.2|62795.2|62780.2|976
1597907400000|2020-08-20 07:10:00|62807.5|62792.5|62815.4|62800.4|62815.4|62800.4|62795.6|62780.6|924
1597907700000|2020-08-20 07:15:00|62815.1|62800.1|62805.4|62790.4|62826.9|62811.9|62804.3|62789.3|884
1597908000000|2020-08-20 07:20:00|62805.3|62790.3|62769.5|62754.5|62806.9|62791.9|62753.2|62738.2|962
1597908300000|2020-08-20 07:25:00|62769.1|62754.1|62751.5|62736.5|62781.7|62766.7|62743.2|62728.2|882
1597908600000|2020-08-20 07:30:00|62751.6|62736.6|62753|62738|62762.5|62747.5|62735|62720|898
1597908900000|2020-08-20 07:35:00|62752|62737|62769.9|62754.9|62777.9|62762.9|62751.7|62736.7|883
1597909200000|2020-08-20 07:40:00|62770|62755|62776.9|62761.9|62781.9|62766.9|62758.7|62743.7|829
1597909500000|2020-08-20 07:45:00|62778.2|62763.2|62811.7|62796.7|62812.5|62797.5|62777.1|62762.1|866
1597909800000|2020-08-20 07:50:00|62811.6|62796.6|62829.7|62814.7|62848.1|62833.1|62809.6|62794.6|870
1597910100000|2020-08-20 07:55:00|62828.4|62813.4|62820.3|62805.3|62834.5|62819.5|62812.9|62797.9|842
1597910400000|2020-08-20 08:00:00|62821.7|62806.7|62842.9|62827.9|62856.4|62841.4|62806.5|62791.5|875
1597910700000|2020-08-20 08:05:00|62842.8|62827.8|62833.7|62818.7|62850.4|62835.4|62828.5|62813.5|882
1597911000000|2020-08-20 08:10:00|62833.4|62818.4|62877.4|62862.4|62882.6|62867.6|62827.8|62812.8|925
1597911300000|2020-08-20 08:15:00|62878.3|62863.3|62896.9|62881.9|62902.6|62887.6|62873.9|62858.9|903
1597911600000|2020-08-20 08:20:00|62898.1|62883.1|62955.3|62940.3|62998.1|62983.1|62894.7|62879.7|1002
1597911900000|2020-08-20 08:25:00|62955.5|62940.5|63023.3|63008.3|63030.2|63015.2|62955.2|62940.2|1026
1597912200000|2020-08-20 08:30:00|63021.5|63006.5|62995.7|62980.7|63034.6|63019.6|62990.2|62975.2|954
1597912500000|2020-08-20 08:35:00|62996.3|62981.3|62960.6|62945.6|63006|62991|62951.8|62936.8|953
1597912800000|2020-08-20 08:40:00|62960.4|62945.4|62941.2|62926.2|62971.9|62956.9|62930.4|62915.4|857
1597913100000|2020-08-20 08:45:00|62940.2|62925.2|62964.8|62949.8|62977.2|62962.2|62940|62925|864
1597913400000|2020-08-20 08:50:00|62965|62950|62954.5|62939.5|62982.8|62967.8|62948.8|62933.8|870
1597913700000|2020-08-20 08:55:00|62954.7|62939.7|62901|62886|62954.7|62939.7|62892.8|62877.8|922
1597914000000|2020-08-20 09:00:00|62904.5|62889.5|62908.2|62893.2|62914.3|62899.3|62886.6|62871.6|878
1597914300000|2020-08-20 09:05:00|62908.3|62893.3|62866.2|62851.2|62913.7|62898.7|62860.4|62845.4|892
1597914600000|2020-08-20 09:10:00|62866.4|62851.4|62906.4|62891.4|62909.8|62894.8|62866|62851|908
1597914900000|2020-08-20 09:15:00|62904.9|62889.9|62936.2|62921.2|62942.1|62927.1|62903.5|62888.5|865
1597915200000|2020-08-20 09:20:00|62936.3|62921.3|62945.9|62930.9|62947.1|62932.1|62917.2|62902.2|737
1597915500000|2020-08-20 09:25:00|62946.2|62931.2|62958.1|62943.1|62979.7|62964.7|62946.1|62931.1|897
1597915800000|2020-08-20 09:30:00|62957.2|62942.2|62981.3|62966.3|62989.1|62974.1|62951.6|62936.6|866
1597916100000|2020-08-20 09:35:00|62981.1|62966.1|62937.6|62922.6|62981.1|62966.1|62936.1|62921.1|792
1597916400000|2020-08-20 09:40:00|62937.5|62922.5|62894.2|62879.2|62951|62936|62891.5|62876.5|916
1597916700000|2020-08-20 09:45:00|62894.3|62879.3|62896.9|62881.9|62919.1|62904.1|62894.1|62879.1|822
1597917000000|2020-08-20 09:50:00|62896.7|62881.7|62932.9|62917.9|62934|62919|62887.8|62872.8|791
1597917300000|2020-08-20 09:55:00|62933|62918|62922.3|62907.3|62938|62923|62920.7|62905.7|748
1597917600000|2020-08-20 10:00:00|62922.4|62907.4|62931.4|62916.4|62938.9|62923.9|62909.5|62894.5|820
1597917900000|2020-08-20 10:05:00|62931.3|62916.3|62910.5|62895.5|62934.2|62919.2|62879.4|62864.4|796
1597918200000|2020-08-20 10:10:00|62908.4|62893.4|62923.2|62908.2|62932.6|62917.6|62902.8|62887.8|767
1597918500000|2020-08-20 10:15:00|62924|62909|62952.2|62937.2|62956.7|62941.7|62918.3|62903.3|858
1597918800000|2020-08-20 10:20:00|62953.1|62938.1|62911.4|62896.4|62955.1|62940.1|62910.9|62895.9|822
1597919100000|2020-08-20 10:25:00|62911.1|62896.1|62901.1|62886.1|62920.4|62905.4|62893.9|62878.9|737
1597919400000|2020-08-20 10:30:00|62901.2|62886.2|62899.5|62884.5|62906.2|62891.2|62879.7|62864.7|736
1597919700000|2020-08-20 10:35:00|62900|62885|62914.9|62899.9|62920.1|62905.1|62889.1|62874.1|714
1597920000000|2020-08-20 10:40:00|62914.8|62899.8|62931.7|62916.7|62934.1|62919.1|62912|62897|702
1597920300000|2020-08-20 10:45:00|62930.6|62915.6|62913.1|62898.1|62938.5|62923.5|62911.6|62896.6|717
1597920600000|2020-08-20 10:50:00|62912.9|62897.9|62868|62853|62912.9|62897.9|62863.3|62848.3|883
1597920900000|2020-08-20 10:55:00|62865.1|62850.1|62890.1|62875.1|62899.7|62884.7|62865.1|62850.1|858
1597921200000|2020-08-20 11:00:00|62890.6|62875.6|62936|62921|62937.5|62922.5|62890.6|62875.6|832
1597921500000|2020-08-20 11:05:00|62936.4|62921.4|62917|62902|62940|62925|62913.1|62898.1|756
1597921800000|2020-08-20 11:10:00|62916.7|62901.7|62894.8|62879.8|62917|62902|62888.2|62873.2|775
1597922100000|2020-08-20 11:15:00|62895.5|62880.5|62896.2|62881.2|62899.7|62884.7|62883.6|62868.6|740
1597922400000|2020-08-20 11:20:00|62896.1|62881.1|62875.4|62860.4|62902.1|62887.1|62871.9|62856.9|771
1597922700000|2020-08-20 11:25:00|62876.9|62861.9|62879|62864|62881.9|62866.9|62873.7|62858.7|726
1597923000000|2020-08-20 11:30:00|62878.6|62863.6|62892.9|62877.9|62914.2|62899.2|62875.1|62860.1|831
1597923300000|2020-08-20 11:35:00|62891.8|62876.8|62854.4|62839.4|62891.9|62876.9|62849.1|62834.1|860
1597923600000|2020-08-20 11:40:00|62854.5|62839.5|62849.9|62834.9|62862.2|62847.2|62838.3|62823.3|849
1597923900000|2020-08-20 11:45:00|62849.6|62834.6|62848.6|62833.6|62853.8|62838.8|62832.5|62817.5|802
1597924200000|2020-08-20 11:50:00|62848.1|62833.1|62872.4|62857.4|62874.5|62859.5|62846.1|62831.1|766
1597924500000|2020-08-20 11:55:00|62871.9|62856.9|62837.7|62822.7|62873|62858|62835.8|62820.8|894
1597924800000|2020-08-20 12:00:00|62838.1|62823.1|62854.9|62839.9|62859.8|62844.8|62831.3|62816.3|871
1597925100000|2020-08-20 12:05:00|62854.8|62839.8|62865.3|62850.3|62866.2|62851.2|62834|62819|889
1597925400000|2020-08-20 12:10:00|62865.5|62850.5|62832.3|62817.3|62870.8|62855.8|62824.1|62809.1|838
1597925700000|2020-08-20 12:15:00|62834.8|62819.8|62870|62855|62879.1|62864.1|62831.5|62816.5|881
1597926000000|2020-08-20 12:20:00|62870.5|62855.5|62846.5|62831.5|62876.4|62861.4|62840.9|62825.9|893
1597926300000|2020-08-20 12:25:00|62847.3|62832.3|62867.2|62847.2|62869|62854|62833.1|62818.1|810
1597926600000|2020-08-20 12:30:00|62867.6|62847.6|62844.2|62829.2|62878.1|62863.1|62814.7|62799.7|1000
1597926900000|2020-08-20 12:35:00|62843.8|62828.8|62809.2|62794.2|62846.9|62831.9|62803.7|62788.7|959
1597927200000|2020-08-20 12:40:00|62809.6|62794.6|62830.9|62815.9|62837.4|62822.4|62809.6|62794.6|869
1597927500000|2020-08-20 12:45:00|62830.8|62815.8|62844.2|62829.2|62870.7|62855.7|62821.5|62806.5|906
1597927800000|2020-08-20 12:50:00|62844.3|62829.3|62894.4|62879.4|62898|62883|62833.5|62818.5|888
1597928100000|2020-08-20 12:55:00|62894.7|62879.7|62936.6|62921.6|62959.2|62944.2|62887.8|62872.8|993
1597928400000|2020-08-20 13:00:00|62936.3|62921.3|62969.4|62954.4|62979.4|62964.4|62924.8|62909.8|1044
1597928700000|2020-08-20 13:05:00|62970.8|62955.8|63005.4|62990.4|63007.8|62992.8|62968.5|62953.5|1008
1597929000000|2020-08-20 13:10:00|63004.8|62989.8|63064|63049|63064.5|63049.5|63001.2|62986.2|1001
1597929300000|2020-08-20 13:15:00|63063.2|63048.2|63055.3|63040.3|63090.1|63075.1|63048.7|63033.7|984
1597929600000|2020-08-20 13:20:00|63057.4|63042.4|63004.1|62989.1|63060.3|63045.3|63003.6|62988.6|912
1597929900000|2020-08-20 13:25:00|63003.9|62988.9|63040.9|63025.9|63045.4|63030.4|62998|62983|935
1597930200000|2020-08-20 13:30:00|63040.4|63025.4|63023.1|63008.1|63053.2|63038.2|63003.4|62988.4|1046
1597930500000|2020-08-20 13:35:00|63024.2|63009.2|63023.3|63008.3|63026.7|63011.7|62983.8|62968.8|1002
1597930800000|2020-08-20 13:40:00|63024.2|63009.2|62996.3|62981.3|63046.6|63031.6|62993.8|62978.8|1011
1597931100000|2020-08-20 13:45:00|62996.2|62981.2|62964.6|62949.6|63007.5|62992.5|62957.5|62942.5|1023
1597931400000|2020-08-20 13:50:00|62962.4|62947.4|62945.4|62930.4|62965.4|62950.4|62943.6|62928.6|975
1597931700000|2020-08-20 13:55:00|62944.9|62929.9|62943.1|62928.1|62951|62936|62903.5|62888.5|1019
1597932000000|2020-08-20 14:00:00|62942.8|62927.8|62971.3|62956.3|62981.4|62966.4|62942|62927|1050
1597932300000|2020-08-20 14:05:00|62972.3|62957.3|62916.2|62901.2|62974.6|62959.6|62907.3|62892.3|1016
1597932600000|2020-08-20 14:10:00|62915.9|62900.9|62923.6|62908.6|62936.5|62921.5|62903.9|62888.9|960
1597932900000|2020-08-20 14:15:00|62923.8|62908.8|62909.2|62894.2|62924.8|62909.8|62894.8|62879.8|924
1597933200000|2020-08-20 14:20:00|62909.8|62894.8|62920|62905|62927|62912|62897.1|62882.1|988
1597933500000|2020-08-20 14:25:00|62919|62904|62929.3|62914.3|62935|62920|62894.4|62879.4|945
1597933800000|2020-08-20 14:30:00|62928.9|62913.9|62888.9|62873.9|62929|62914|62879.1|62864.1|980
1597934100000|2020-08-20 14:35:00|62887.2|62872.2|62906.8|62891.8|62913.8|62898.8|62880.2|62865.2|909
1597934400000|2020-08-20 14:40:00|62906.7|62891.7|62927.3|62912.3|62927.3|62912.3|62891.3|62876.3|967
1597934700000|2020-08-20 14:45:00|62926.5|62911.5|62886.6|62871.6|62931.2|62916.2|62881.2|62866.2|982
1597935000000|2020-08-20 14:50:00|62885.3|62870.3|62866.1|62851.1|62901.4|62886.4|62851.7|62836.7|1005
1597935300000|2020-08-20 14:55:00|62865|62850|62880.8|62865.8|62903.5|62888.5|62845.2|62830.2|1022
1597935600000|2020-08-20 15:00:00|62883.5|62868.5|62860|62845|62896.7|62881.7|62859.5|62844.5|948
1597935900000|2020-08-20 15:05:00|62860.1|62845.1|62889.5|62874.5|62895.1|62880.1|62859.9|62844.9|859
1597936200000|2020-08-20 15:10:00|62890.2|62875.2|62860.9|62845.9|62890.2|62875.2|62851.5|62836.5|891
1597936500000|2020-08-20 15:15:00|62860.4|62845.4|62854.1|62839.1|62868|62853|62848.8|62833.8|849
1597936800000|2020-08-20 15:20:00|62854|62839|62862.8|62847.8|62865.5|62850.5|62841.4|62826.4|835
1597937100000|2020-08-20 15:25:00|62862.1|62847.1|62843.5|62828.5|62862.1|62847.1|62836.2|62821.2|857
1597937400000|2020-08-20 15:30:00|62843.3|62828.3|62836.1|62821.1|62849.6|62834.6|62830.5|62815.5|844
1597937700000|2020-08-20 15:35:00|62836.3|62821.3|62791.2|62776.2|62836.6|62821.6|62788|62773|973
1597938000000|2020-08-20 15:40:00|62791.4|62776.4|62807.2|62792.2|62810|62795|62776.2|62761.2|926
1597938300000|2020-08-20 15:45:00|62807|62792|62796.2|62781.2|62810.9|62795.9|62790.3|62775.3|870
1597938600000|2020-08-20 15:50:00|62794.7|62779.7|62795.1|62780.1|62810.1|62795.1|62785.9|62770.9|813
1597938900000|2020-08-20 15:55:00|62792.4|62777.4|62791.4|62776.4|62798.4|62783.4|62777.8|62762.8|870
1597939200000|2020-08-20 16:00:00|62787.1|62772.1|62779.1|62764.1|62795.5|62780.5|62764.7|62749.7|832
1597939500000|2020-08-20 16:05:00|62778.6|62763.6|62785.2|62770.2|62788.1|62773.1|62761.6|62746.6|789
1597939800000|2020-08-20 16:10:00|62785.4|62770.4|62795.3|62780.3|62803.9|62788.9|62770.3|62755.3|922
1597940100000|2020-08-20 16:15:00|62795.7|62780.7|62800.6|62785.6|62805.7|62790.7|62785.8|62770.8|786
1597940400000|2020-08-20 16:20:00|62800.7|62785.7|62809.3|62794.3|62811.3|62796.3|62792|62777|750
1597940700000|2020-08-20 16:25:00|62809.1|62794.1|62807.1|62792.1|62812.1|62797.1|62799.7|62784.7|697
1597941000000|2020-08-20 16:30:00|62807|62792|62816.1|62801.1|62817.4|62802.4|62807|62792|614
1597941300000|2020-08-20 16:35:00|62814.2|62799.2|62825.8|62810.8|62825.8|62810.8|62811.1|62796.1|685
1597941600000|2020-08-20 16:40:00|62824.8|62809.8|62824.4|62809.4|62826.6|62811.6|62816|62801|759
1597941900000|2020-08-20 16:45:00|62824.5|62809.5|62824.1|62809.1|62826.3|62811.3|62810.5|62795.5|655
1597942200000|2020-08-20 16:50:00|62824|62809|62794.8|62779.8|62828.9|62813.9|62794.7|62779.7|712
1597942500000|2020-08-20 16:55:00|62794.9|62779.9|62819.7|62804.7|62820.1|62805.1|62794|62779|741
1597942800000|2020-08-20 17:00:00|62820.4|62805.4|62810.3|62795.3|62824.6|62809.6|62796.4|62781.4|709
1597943100000|2020-08-20 17:05:00|62809.2|62794.2|62824|62809|62824.9|62809.9|62807.4|62792.4|737
1597943400000|2020-08-20 17:10:00|62824.1|62809.1|62827.2|62812.2|62834.7|62819.7|62814.2|62799.2|751
1597943700000|2020-08-20 17:15:00|62827.4|62812.4|62834|62819|62835.4|62820.4|62819.1|62804.1|644
1597944000000|2020-08-20 17:20:00|62833.5|62818.5|62824.9|62809.9|62834.7|62819.7|62822.4|62807.4|597
1597944300000|2020-08-20 17:25:00|62824.1|62809.1|62836.5|62821.5|62839.8|62824.8|62820.6|62805.6|651
1597944600000|2020-08-20 17:30:00|62835.2|62820.2|62837.9|62822.9|62849.1|62834.1|62832.5|62817.5|691
1597944900000|2020-08-20 17:35:00|62838|62823|62823.6|62808.6|62838.4|62823.4|62821.3|62806.3|669
1597945200000|2020-08-20 17:40:00|62824.4|62809.4|62827.5|62812.5|62830.5|62815.5|62815.2|62800.2|596
1597945500000|2020-08-20 17:45:00|62827.4|62812.4|62813.6|62798.6|62831.4|62816.4|62810.6|62795.6|607
1597945800000|2020-08-20 17:50:00|62813|62798|62815.9|62800.9|62821.6|62806.6|62803.6|62788.6|684
1597946100000|2020-08-20 17:55:00|62818.6|62803.6|62838.2|62823.2|62841.7|62826.7|62815.3|62800.3|681
1597946400000|2020-08-20 18:00:00|62838.1|62823.1|62833.4|62818.4|62843.1|62828.1|62827|62812|705
1597946700000|2020-08-20 18:05:00|62834|62819|62839.9|62824.9|62842.5|62827.5|62831.9|62816.9|574
1597947000000|2020-08-20 18:10:00|62840|62825|62831.6|62816.6|62840.4|62825.4|62827.7|62812.7|661
1597947300000|2020-08-20 18:15:00|62831.5|62816.5|62827.2|62812.2|62836.9|62821.9|62822.3|62807.3|625
1597947600000|2020-08-20 18:20:00|62827.1|62812.1|62799.3|62784.3|62827.1|62812.1|62790.5|62775.5|732
1597947900000|2020-08-20 18:25:00|62799.8|62784.8|62797.1|62782.1|62805.1|62790.1|62790|62775|707
1597948200000|2020-08-20 18:30:00|62800.3|62785.3|62810.6|62795.6|62816.3|62801.3|62797.6|62782.6|683
1597948500000|2020-08-20 18:35:00|62810.8|62795.8|62805.4|62790.4|62814.9|62799.9|62800.8|62785.8|631
1597948800000|2020-08-20 18:40:00|62805.5|62790.5|62823.2|62808.2|62831.2|62816.2|62805.5|62790.5|632
1597949100000|2020-08-20 18:45:00|62823.5|62808.5|62815.1|62800.1|62823.6|62808.6|62803.7|62788.7|732
1597949400000|2020-08-20 18:50:00|62815.2|62800.2|62820.2|62805.2|62826.6|62811.6|62813.6|62798.6|633
1597949700000|2020-08-20 18:55:00|62820.1|62805.1|62830.9|62815.9|62832.1|62817.1|62812.6|62797.6|763
1597950000000|2020-08-20 19:00:00|62830.6|62815.6|62806.8|62791.8|62837.4|62822.4|62800.7|62785.7|819
1597950300000|2020-08-20 19:05:00|62807.1|62792.1|62786.9|62771.9|62807.9|62792.9|62779.7|62764.7|793
1597950600000|2020-08-20 19:10:00|62787|62772|62801.4|62786.4|62809|62794|62784.9|62769.9|755
1597950900000|2020-08-20 19:15:00|62801|62786|62824.2|62809.2|62824.5|62809.5|62795.4|62780.4|734
1597951200000|2020-08-20 19:20:00|62823.4|62808.4|62814.3|62799.3|62823.4|62808.4|62811.2|62796.2|722
1597951500000|2020-08-20 19:25:00|62814.1|62799.1|62819.8|62804.8|62832.9|62817.9|62811.9|62796.9|749
1597951800000|2020-08-20 19:30:00|62819.5|62804.5|62838.6|62823.6|62844.4|62829.4|62819.5|62804.5|688
1597952100000|2020-08-20 19:35:00|62838.8|62823.8|62817.1|62802.1|62841.2|62826.2|62816.9|62801.9|650
1597952400000|2020-08-20 19:40:00|62817|62802|62799.6|62784.6|62822.1|62807.1|62796.9|62781.9|647
1597952700000|2020-08-20 19:45:00|62799.9|62784.9|62803.5|62788.5|62805.7|62790.7|62794.6|62779.6|658
1597953000000|2020-08-20 19:50:00|62804.2|62789.2|62809.5|62794.5|62812|62797|62798.7|62783.7|692
1597953300000|2020-08-20 19:55:00|62809.4|62794.4|62767.8|62747.8|62809.8|62794.8|62761.6|62745.1|772
1597953600000|2020-08-20 20:00:00|62769.9|62749.9|62780.7|62765.7|62782.1|62766.2|62766.6|62749|638
1597953900000|2020-08-20 20:05:00|62780.4|62765.4|62779.4|62764.4|62780.5|62765.5|62773.7|62758.7|408
1597954200000|2020-08-20 20:10:00|62779.2|62764.2|62779.3|62764.3|62781.5|62765.8|62776.4|62761.3|430
1597954500000|2020-08-20 20:15:00|62779.4|62764.4|62779|62764|62782.2|62765.9|62778.1|62760.5|350
1597954800000|2020-08-20 20:20:00|62779.2|62764.2|62780.4|62765.4|62783.4|62767.5|62778.9|62762.8|274
1597955100000|2020-08-20 20:25:00|62780.7|62765.7|62778|62763|62781.5|62766.5|62772.3|62757.3|336
1597955400000|2020-08-20 20:30:00|62778.1|62763.1|62778.2|62763.2|62781.3|62766.3|62771.3|62756.3|884
1597955700000|2020-08-20 20:35:00|62778.3|62763.3|62780.8|62765.8|62782.2|62767.2|62777.8|62762.8|938
1597956000000|2020-08-20 20:40:00|62781|62766|62777.7|62762.7|62781.6|62766.6|62776.9|62761.9|919
1597956300000|2020-08-20 20:45:00|62777.5|62762.5|62777.6|62762.6|62782.1|62767.1|62775.9|62760.9|929
1597956600000|2020-08-20 20:50:00|62777.3|62762.3|62775.5|62755.5|62777.8|62762.8|62769.5|62748|431
1597956900000|2020-08-20 20:55:00|62776.1|62756.1|62779.7|62758.5|62783.9|62762.8|62773.1|62748|520
1597957200000|2020-08-20 21:00:00|62782.6|62760.1|62786.3|62755.1|62790|62760.2|62781.6|62750.3|68
1597957500000|2020-08-20 21:05:00|62785.6|62754.1|62776.1|62745.8|62833.3|62765.6|62774.9|62735.4|357
1597957800000|2020-08-20 21:10:00|62780.1|62743.5|62778.1|62743.2|62786.7|62752.8|62774|62735.5|208
1597958100000|2020-08-20 21:15:00|62777.3|62743.5|62775.6|62744.8|62792.9|62752.8|62774.4|62726.4|154
1597958400000|2020-08-20 21:20:00|62780.5|62741.9|62776.8|62742.2|62785.4|62752.7|62773.6|62736.5|177
1597958700000|2020-08-20 21:25:00|62779|62739.7|62785.5|62733.2|62790.7|62749|62773.6|62726.6|229
1597959000000|2020-08-20 21:30:00|62775.5|62743|62785.9|62735.7|62791.5|62752.7|62774.2|62728.1|241
1597959300000|2020-08-20 21:35:00|62778.5|62748.4|62776.8|62744|62791|62752.7|62775.1|62728.6|105
1597959600000|2020-08-20 21:40:00|62777.1|62743.5|62780.9|62744.4|62784.8|62752.7|62771.3|62734.2|203
1597959900000|2020-08-20 21:45:00|62782|62742.9|62781.5|62739.9|62790.5|62749.9|62771.7|62728.4|122
1597960200000|2020-08-20 21:50:00|62781.3|62741.5|62783|62747.4|62791.5|62752.6|62772.2|62741.5|115
1597960500000|2020-08-20 21:55:00|62784.6|62748.7|62782.4|62750|62787.5|62752.6|62775.5|62739.2|146
1597960800000|2020-08-20 22:00:00|62777.4|62751.3|62766.2|62737.6|62783.4|62755.6|62763|62736.1|538
1597961100000|2020-08-20 22:05:00|62766.7|62737.9|62767.4|62740.1|62768.7|62742.9|62757.2|62732.2|483
1597961400000|2020-08-20 22:10:00|62767.3|62739.7|62764.2|62737.7|62769.2|62742.5|62761.3|62735.9|315
1597961700000|2020-08-20 22:15:00|62763.7|62739.2|62758.2|62735.3|62763.7|62739.2|62752.8|62725.8|364
1597962000000|2020-08-20 22:20:00|62758.4|62734.9|62756.6|62730.6|62762.1|62738.6|62754.8|62728.5|517
1597962300000|2020-08-20 22:25:00|62756.7|62731.3|62760.6|62736.5|62764.8|62738.4|62755.5|62729.2|472
1597962600000|2020-08-20 22:30:00|62760.4|62736.9|62755.3|62733.1|62760.8|62738.5|62752.8|62728.2|471
1597962900000|2020-08-20 22:35:00|62755.2|62733|62755.2|62732.1|62762.1|62738.6|62754.4|62731.1|420
1597963200000|2020-08-20 22:40:00|62755.4|62734.2|62751.8|62730.2|62758.7|62736.9|62751.8|62728.7|268
1597963500000|2020-08-20 22:45:00|62751.6|62730.7|62751.9|62728.3|62753|62732.3|62748.2|62725.7|293
1597963800000|2020-08-20 22:50:00|62751.3|62728.2|62756.3|62734.6|62758|62735.8|62750.2|62727.1|330
1597964100000|2020-08-20 22:55:00|62756.4|62734.2|62750.3|62728.9|62757.5|62734.5|62748.4|62727.3|286
1597964400000|2020-08-20 23:00:00|62750.5|62729.3|62744.4|62724.4|62755.8|62734.3|62744.4|62724.4|401
1597964700000|2020-08-20 23:05:00|62743.2|62723.2|62746.1|62726.1|62747.1|62726.5|62741.3|62720.4|456
1597965000000|2020-08-20 23:10:00|62746|62726|62759.2|62739.2|62759.6|62739.6|62744.2|62724.2|313
1597965300000|2020-08-20 23:15:00|62758.8|62738.8|62759.7|62739.7|62760.6|62743.8|62754.6|62734.6|241
1597965600000|2020-08-20 23:20:00|62759.1|62744.1|62755.9|62735.9|62759.4|62744.1|62750.8|62731.3|260
1597965900000|2020-08-20 23:25:00|62755.8|62735.8|62749.7|62729.7|62756.7|62740.5|62748.7|62728.8|254
1597966200000|2020-08-20 23:30:00|62749.6|62729.6|62751.6|62731.6|62756|62736|62749.2|62729.2|314
1597966500000|2020-08-20 23:35:00|62751.7|62731.7|62750.2|62730.2|62752.7|62732.7|62745.6|62725.6|255
1597966800000|2020-08-20 23:40:00|62750.3|62730.3|62754.7|62734.7|62760.5|62741.4|62750.2|62730.2|274
1597967100000|2020-08-20 23:45:00|62754.6|62734.6|62745.1|62725.1|62756.1|62736.1|62744|62724|330
1597967400000|2020-08-20 23:50:00|62745|62725|62734.2|62714.2|62745.7|62726.7|62733.4|62713.4|485
1597967700000|2020-08-20 23:55:00|62734.3|62714.3|62734.4|62714.4|62735.5|62715.5|62727.1|62707.1|431
1597968000000|2020-08-21 00:00:00|62735.5|62715.5|62721.1|62701.1|62735.8|62715.8|62696.2|62676.2|724
1597968300000|2020-08-21 00:05:00|62721.2|62701.2|62733.9|62713.9|62747|62727|62712.4|62692.4|751
1597968600000|2020-08-21 00:10:00|62733.8|62713.8|62720|62700|62733.8|62713.8|62718|62698|586
1597968900000|2020-08-21 00:15:00|62719.9|62699.9|62714.9|62694.9|62727.7|62707.7|62709.5|62689.5|577
1597969200000|2020-08-21 00:20:00|62714.8|62694.8|62735.5|62715.5|62736.6|62716.6|62710.7|62690.7|645
1597969500000|2020-08-21 00:25:00|62735.7|62715.7|62726.8|62706.8|62735.7|62715.7|62721.7|62701.7|536
1597969800000|2020-08-21 00:30:00|62727.4|62707.4|62721.5|62701.5|62732.7|62712.7|62719|62699|525
1597970100000|2020-08-21 00:35:00|62721.6|62701.6|62731.4|62711.4|62731.5|62711.5|62719.4|62699.4|451
1597970400000|2020-08-21 00:40:00|62731.3|62711.3|62736.4|62716.4|62738.3|62718.3|62727.9|62707.9|423
1597970700000|2020-08-21 00:45:00|62736.3|62716.3|62725.8|62705.8|62736.3|62716.3|62723.8|62703.8|449
1597971000000|2020-08-21 00:50:00|62725.9|62705.9|62712.5|62692.5|62726.3|62706.3|62711|62691|567
1597971300000|2020-08-21 00:55:00|62712.3|62692.3|62710.3|62690.3|62715.9|62695.9|62705.5|62685.5|629
1597971600000|2020-08-21 01:00:00|62710.4|62690.4|62718.1|62698.1|62720|62700|62704.3|62684.3|674
1597971900000|2020-08-21 01:05:00|62718.2|62698.2|62730.8|62710.8|62733.8|62713.8|62716.1|62696.1|661
1597972200000|2020-08-21 01:10:00|62731.2|62711.2|62733|62713|62742.5|62722.5|62729.8|62709.8|681
1597972500000|2020-08-21 01:15:00|62732.9|62712.9|62725.7|62705.7|62735.4|62715.4|62716.1|62696.1|643
1597972800000|2020-08-21 01:20:00|62726.1|62706.1|62744.8|62724.8|62747.9|62727.9|62723.8|62703.8|643
1597973100000|2020-08-21 01:25:00|62745.3|62725.3|62760.4|62740.4|62763.5|62743.7|62738.5|62718.5|679
1597973400000|2020-08-21 01:30:00|62760.2|62740.2|62755.2|62735.2|62761.8|62741.8|62741.6|62721.6|670
1597973700000|2020-08-21 01:35:00|62755|62735|62730.2|62710.2|62760.1|62740.1|62727.9|62707.9|657
1597974000000|2020-08-21 01:40:00|62730.4|62710.4|62732.8|62712.8|62735.1|62715.1|62719|62699|717
1597974300000|2020-08-21 01:45:00|62733.1|62713.1|62744|62724|62744|62724|62722.4|62703.5|596
1597974600000|2020-08-21 01:50:00|62743.8|62723.8|62741.3|62721.3|62750.1|62731.6|62738|62718|605
1597974900000|2020-08-21 01:55:00|62741.4|62721.4|62748.2|62728.2|62754.7|62734.7|62737|62717|566
1597975200000|2020-08-21 02:00:00|62748.6|62728.6|62753|62733|62759.9|62739.9|62745.3|62725.3|625
1597975500000|2020-08-21 02:05:00|62751.9|62731.9|62754.3|62734.3|62759.1|62739.1|62750.7|62730.7|545
1597975800000|2020-08-21 02:10:00|62754.1|62734.1|62763|62743|62763.1|62743.1|62752.3|62732.3|510
1597976100000|2020-08-21 02:15:00|62763.5|62743.5|62762.6|62742.6|62768.7|62748.7|62758.1|62738.1|552
1597976400000|2020-08-21 02:20:00|62762.5|62742.5|62769.1|62749.1|62770.3|62750.3|62760.1|62740.1|474
1597976700000|2020-08-21 02:25:00|62769|62749|62761.9|62741.9|62770.2|62750.2|62759.9|62739.9|529
1597977000000|2020-08-21 02:30:00|62761.7|62741.7|62754|62734|62767.9|62747.9|62751.7|62731.7|549
1597977300000|2020-08-21 02:35:00|62754.4|62734.4|62763|62743|62768.7|62748.7|62753.8|62733.8|422
1597977600000|2020-08-21 02:40:00|62763.1|62743.1|62742.6|62722.6|62763.7|62743.7|62739.3|62719.3|441
1597977900000|2020-08-21 02:45:00|62743|62723|62744|62724|62744.9|62724.9|62737.4|62717.4|499
1597978200000|2020-08-21 02:50:00|62743|62723|62733.6|62713.6|62744.3|62724.3|62731.9|62711.9|433
1597978500000|2020-08-21 02:55:00|62733.9|62713.9|62724.9|62704.9|62734|62714|62720.4|62700.4|439
1597978800000|2020-08-21 03:00:00|62725.2|62705.2|62723.4|62703.4|62725.9|62705.9|62721.1|62701.1|403
1597979100000|2020-08-21 03:05:00|62723.3|62703.3|62720.7|62700.7|62723.4|62704|62718.7|62699.1|340
1597979400000|2020-08-21 03:10:00|62720.8|62700.8|62714.7|62694.7|62720.8|62700.8|62710.5|62690.5|496
1597979700000|2020-08-21 03:15:00|62714.5|62694.5|62710.5|62690.5|62716.6|62696.6|62709.1|62689.1|416
1597980000000|2020-08-21 03:20:00|62710.4|62690.4|62706|62686|62714.2|62694.2|62705.1|62685.1|487
1597980300000|2020-08-21 03:25:00|62705.8|62685.8|62713.4|62693.4|62714.6|62694.8|62704.9|62684.9|443
1597980600000|2020-08-21 03:30:00|62713.3|62693.3|62718.7|62698.7|62719.5|62699.5|62708.2|62690.7|449
1597980900000|2020-08-21 03:35:00|62718.4|62698.4|62725.9|62705.9|62728.3|62708.3|62718.4|62698.4|415
1597981200000|2020-08-21 03:40:00|62726|62706|62720.7|62700.7|62728.6|62708.6|62717.2|62697.2|397
1597981500000|2020-08-21 03:45:00|62720.8|62700.8|62715.1|62695.1|62722.9|62702.9|62711.8|62693.8|333
1597981800000|2020-08-21 03:50:00|62715.2|62695.2|62722.7|62702.7|62724.9|62705.3|62714.4|62694.4|434
1597982100000|2020-08-21 03:55:00|62722.5|62702.5|62716.1|62696.1|62726.9|62706.9|62712.6|62692.6|433
1597982400000|2020-08-21 04:00:00|62716.5|62696.5|62706.3|62686.3|62717.6|62700.8|62703.8|62686.2|340
1597982700000|2020-08-21 04:05:00|62708.1|62688.1|62708|62688|62713|62694.6|62705.4|62686.1|381
1597983000000|2020-08-21 04:10:00|62708.4|62688.4|62707|62687|62711.1|62692.8|62703.4|62685.7|351
1597983300000|2020-08-21 04:15:00|62706.4|62686.4|62710.8|62690.8|62711.6|62691.6|62688.1|62670.4|466
1597983600000|2020-08-21 04:20:00|62710.6|62690.6|62716.9|62701.9|62717.9|62702.2|62708.6|62690.1|358
1597983900000|2020-08-21 04:25:00|62716.8|62701.8|62709.3|62689.3|62721.3|62704|62705.7|62688.1|348
1597984200000|2020-08-21 04:30:00|62709.2|62689.2|62709.4|62689.4|62712.4|62695|62705.2|62688.7|375
1597984500000|2020-08-21 04:35:00|62709.5|62689.5|62718.6|62698.6|62719.8|62699.8|62704|62686.4|381
1597984800000|2020-08-21 04:40:00|62718.7|62698.7|62711.7|62691.7|62719.3|62701.8|62708.4|62690.3|403
1597985100000|2020-08-21 04:45:00|62710.8|62690.8|62706.8|62686.8|62710.9|62690.9|62701.7|62683.8|376
1597985400000|2020-08-21 04:50:00|62706.9|62686.9|62698.1|62683.1|62707|62687.2|62696.3|62676.3|390
1597985700000|2020-08-21 04:55:00|62698.2|62683.2|62696.4|62676.4|62700.7|62683.8|62691.8|62671.8|393
1597986000000|2020-08-21 05:00:00|62697.3|62677.3|62690.2|62675.2|62697.8|62682.4|62690.2|62675.2|438
1597986300000|2020-08-21 05:05:00|62690.4|62675.4|62688.3|62673.3|62692.6|62676.3|62685.9|62670.9|395
1597986600000|2020-08-21 05:10:00|62688.2|62673.2|62682.7|62667.7|62688.3|62673.3|62679.6|62664.6|381
1597986900000|2020-08-21 05:15:00|62682.8|62667.8|62665.2|62650.2|62687.6|62672.6|62660.6|62643.3|569
1597987200000|2020-08-21 05:20:00|62665.4|62650.4|62684.5|62669.5|62692.4|62677.4|62665.2|62650.2|631
1597987500000|2020-08-21 05:25:00|62684.6|62669.6|62692.1|62677.1|62698.3|62683.3|62684.6|62669.6|466
1597987800000|2020-08-21 05:30:00|62692.2|62677.2|62696.2|62681.2|62702.9|62687.9|62691.3|62676.3|519
1597988100000|2020-08-21 05:35:00|62695.6|62680.6|62690.8|62675.8|62695.6|62680.6|62686.8|62671.8|393
1597988400000|2020-08-21 05:40:00|62690.7|62675.7|62691|62676|62693.5|62678.5|62688.3|62673.3|394
1597988700000|2020-08-21 05:45:00|62691.1|62676.1|62679|62664|62691.9|62676.9|62673.1|62658.1|478
1597989000000|2020-08-21 05:50:00|62678.9|62663.9|62674.9|62659.9|62692.4|62677.4|62674.7|62659.7|554
1597989300000|2020-08-21 05:55:00|62674.7|62659.7|62671.8|62656.8|62680.2|62665.2|62668|62653|577
1597989600000|2020-08-21 06:00:00|62671.9|62656.9|62700.9|62685.9|62716.7|62701.7|62665.2|62650.2|766
1597989900000|2020-08-21 06:05:00|62698.7|62683.7|62686.5|62671.5|62699|62684|62671.4|62656.4|796
1597990200000|2020-08-21 06:10:00|62686.6|62671.6|62696.1|62681.1|62697.4|62682.4|62674.3|62659.3|811
1597990500000|2020-08-21 06:15:00|62697.6|62682.6|62691.6|62676.6|62712.4|62696.7|62689.4|62674.4|713
1597990800000|2020-08-21 06:20:00|62691.5|62676.5|62718|62703|62720.8|62705.8|62686.2|62671.2|685
1597991100000|2020-08-21 06:25:00|62718.7|62703.7|62715.7|62700.7|62720.9|62705.9|62705.9|62690.9|661
1597991400000|2020-08-21 06:30:00|62715.8|62700.8|62725.2|62710.2|62731.1|62716.1|62710.6|62695.6|758
1597991700000|2020-08-21 06:35:00|62725.4|62710.4|62747.3|62732.3|62749.8|62734.8|62725.4|62710.4|804
1597992000000|2020-08-21 06:40:00|62747.1|62732.1|62740.2|62725.2|62756.3|62741.3|62734|62719|740
1597992300000|2020-08-21 06:45:00|62740.6|62725.6|62731|62716|62750.8|62735.8|62730|62715|714
1597992600000|2020-08-21 06:50:00|62729.3|62714.3|62742.4|62727.4|62745.3|62730.3|62729.3|62714.3|635
1597992900000|2020-08-21 06:55:00|62742.6|62727.6|62725.3|62710.3|62743.5|62728.5|62719.7|62704.7|680
1597993200000|2020-08-21 07:00:00|62725.4|62710.4|62722.6|62707.6|62752.3|62737.3|62721.9|62706.9|759
1597993500000|2020-08-21 07:05:00|62722.3|62707.3|62731|62716|62731.7|62716.7|62709.9|62694.9|774
1597993800000|2020-08-21 07:10:00|62730.8|62715.8|62761.1|62741.1|62773.2|62758.2|62730.8|62715.8|891
1597994100000|2020-08-21 07:15:00|62779.3|62758.2|62869.8|62854.8|62878|62863|62779.3|62756.5|1050
1597994400000|2020-08-21 07:20:00|62869.4|62854.4|62868|62853|62889.8|62874.8|62861.3|62846.3|987
1597994700000|2020-08-21 07:25:00|62867.7|62852.7|62873.5|62853.5|62879.4|62864.4|62858.3|62843.3|860
1597995000000|2020-08-21 07:30:00|62873.6|62853.6|62920.3|62905.3|62925.1|62910.1|62839.2|62819.2|1067
1597995300000|2020-08-21 07:35:00|62918.4|62903.4|62883.1|62868.1|62923.9|62908.9|62872.1|62857.1|986
1597995600000|2020-08-21 07:40:00|62883.2|62868.2|62891.8|62876.8|62898.7|62883.7|62861.5|62846.5|921
1597995900000|2020-08-21 07:45:00|62890.5|62875.5|62870.1|62855.1|62900.5|62885.5|62866.4|62851.4|858
1597996200000|2020-08-21 07:50:00|62868.7|62853.7|62867.7|62852.7|62874.7|62859.7|62860.3|62845.3|834
1597996500000|2020-08-21 07:55:00|62867.8|62852.8|62887.7|62867.7|62895.9|62880.9|62867.3|62852.3|795
1597996800000|2020-08-21 08:00:00|62887|62867|62919.8|62904.8|62921.6|62906.6|62886.8|62867|891
1597997100000|2020-08-21 08:05:00|62919.6|62904.6|62971.6|62956.6|62988.2|62973.2|62908.4|62893.4|923
1597997400000|2020-08-21 08:10:00|62970.2|62955.2|62977.7|62962.7|62992.1|62977.1|62950.5|62935.5|907
1597997700000|2020-08-21 08:15:00|62978.1|62963.1|62949.2|62934.2|62984.9|62969.9|62948.4|62933.4|954
1597998000000|2020-08-21 08:20:00|62950.1|62935.1|63029.7|63014.7|63029.7|63014.7|62949.9|62934.9|954
1597998300000|2020-08-21 08:25:00|63029.5|63014.5|63012.2|62997.2|63035.6|63020.6|63010|62995|886
1597998600000|2020-08-21 08:30:00|63011.7|62996.7|63020.6|63005.6|63037.5|63022.5|63001.4|62986.4|936
1597998900000|2020-08-21 08:35:00|63020.5|63005.5|63034.2|63019.2|63052.7|63037.7|63020.3|63005.3|896
1597999200000|2020-08-21 08:40:00|63034.6|63019.6|63046.9|63031.9|63069.5|63054.5|63024|63009|904
1597999500000|2020-08-21 08:45:00|63047.4|63032.4|63059.3|63044.3|63060.3|63045.3|63020.6|63005.6|931
1597999800000|2020-08-21 08:50:00|63058.8|63043.8|63046.9|63031.9|63104.7|63089.7|63042.1|63027.1|903
1598000100000|2020-08-21 08:55:00|63046|63031|63032.5|63017.5|63064|63049|63029.8|63014.8|854
1598000400000|2020-08-21 09:00:00|63032.4|63017.4|63040.3|63025.3|63046.5|63031.5|63017.9|63002.9|882
1598000700000|2020-08-21 09:05:00|63040.2|63025.2|63021.4|63006.4|63044|63029|63018.2|63003.2|814
1598001000000|2020-08-21 09:10:00|63020.8|63005.8|63036|63021|63039.7|63024.7|63017.8|63002.8|831
1598001300000|2020-08-21 09:15:00|63035.9|63020.9|63039.5|63024.5|63074.6|63059.6|63024.5|63009.5|952
1598001600000|2020-08-21 09:20:00|63040.3|63025.3|63031.6|63016.6|63041.4|63026.4|63022.5|63007.5|791
1598001900000|2020-08-21 09:25:00|63032.5|63017.5|63009.5|62994.5|63034.4|63019.4|63009.2|62994.2|798
1598002200000|2020-08-21 09:30:00|63009.4|62994.4|63021.8|63006.8|63027.2|63012.2|63003.5|62988.5|888
1598002500000|2020-08-21 09:35:00|63022.6|63007.6|63028.4|63013.4|63031.7|63016.7|63007|62992|853
1598002800000|2020-08-21 09:40:00|63027.7|63012.7|63041.9|63026.9|63056.6|63041.6|63021.4|63006.4|799
1598003100000|2020-08-21 09:45:00|63041.7|63026.7|63021.1|63006.1|63045.8|63030.8|63016.1|63001.1|836
1598003400000|2020-08-21 09:50:00|63019.8|63004.8|63022.6|63007.6|63028.4|63013.4|63011.4|62996.4|743
1598003700000|2020-08-21 09:55:00|63022.4|63007.4|63027.5|63012.5|63036.1|63021.1|63014.1|62999.1|639
1598004000000|2020-08-21 10:00:00|63027.8|63012.8|63033.1|63018.1|63045|63030|63027.1|63012.1|722
1598004300000|2020-08-21 10:05:00|63033.3|63018.3|63041.5|63026.5|63064.7|63049.7|63032.7|63017.7|772
1598004600000|2020-08-21 10:10:00|63041.7|63026.7|63020|63005|63049.3|63034.3|63007.8|62992.8|828
1598004900000|2020-08-21 10:15:00|63019.6|63004.6|63070.5|63055.5|63073.2|63058.2|63016.5|63001.5|853
1598005200000|2020-08-21 10:20:00|63069.4|63054.4|63075|63060|63083.3|63068.3|63058.8|63043.8|819
1598005500000|2020-08-21 10:25:00|63074.9|63059.9|63154.3|63139.3|63168.3|63153.3|63071|63056|976
1598005800000|2020-08-21 10:30:00|63154.4|63139.4|63178.6|63163.6|63188.4|63173.4|63144.6|63129.6|961
1598006100000|2020-08-21 10:35:00|63179.4|63164.4|63172.3|63157.3|63181.7|63166.7|63165.1|63150.1|833
1598006400000|2020-08-21 10:40:00|63172.5|63157.5|63150.6|63135.6|63178.3|63163.3|63150|63135|821
1598006700000|2020-08-21 10:45:00|63150.3|63135.3|63118.8|63103.8|63156|63141|63118.5|63103.5|799
1598007000000|2020-08-21 10:50:00|63120.3|63105.3|63115.3|63100.3|63139.7|63124.7|63114.7|63099.7|797
1598007300000|2020-08-21 10:55:00|63114.3|63099.3|63085|63070|63116.5|63101.5|63076.3|63061.3|851
1598007600000|2020-08-21 11:00:00|63089.6|63074.6|63126.4|63111.4|63151.8|63136.8|63089.6|63074.6|908
1598007900000|2020-08-21 11:05:00|63122.2|63107.2|63140.2|63125.2|63140.9|63125.9|63109.7|63094.7|853
1598008200000|2020-08-21 11:10:00|63140.9|63125.9|63162.5|63147.5|63165.9|63150.9|63140.6|63125.6|799
1598008500000|2020-08-21 11:15:00|63162.7|63147.7|63135.4|63120.4|63162.7|63147.7|63135.1|63120.1|776
1598008800000|2020-08-21 11:20:00|63135.5|63120.5|63127.2|63112.2|63140.4|63125.4|63123.2|63108.2|811
1598009100000|2020-08-21 11:25:00|63126.6|63111.6|63165.1|63150.1|63170.8|63155.8|63120.2|63105.2|776
1598009400000|2020-08-21 11:30:00|63168.2|63153.2|63184.6|63169.6|63184.7|63169.7|63160.4|63145.4|799
1598009700000|2020-08-21 11:35:00|63184.1|63169.1|63192.1|63177.1|63203.8|63188.8|63159.4|63144.4|916
1598010000000|2020-08-21 11:40:00|63192|63177|63177.8|63162.8|63200|63185|63172.6|63157.6|868
1598010300000|2020-08-21 11:45:00|63177.5|63162.5|63196.4|63181.4|63204.8|63189.8|63177.5|63162.5|840
1598010600000|2020-08-21 11:50:00|63196.5|63181.5|63203.5|63188.5|63228.9|63213.9|63187.5|63172.5|886
1598010900000|2020-08-21 11:55:00|63204.4|63189.4|63231.8|63216.8|63244.3|63229.3|63192.1|63177.1|888
1598011200000|2020-08-21 12:00:00|63232.5|63217.5|63277.9|63262.9|63278.8|63263.8|63226.5|63211.5|1035
1598011500000|2020-08-21 12:05:00|63278.9|63263.9|63304.3|63289.3|63305.7|63290.7|63277.8|63262.8|976
1598011800000|2020-08-21 12:10:00|63304.5|63289.5|63262.4|63247.4|63305.3|63290.3|63257.7|63242.7|935
1598012100000|2020-08-21 12:15:00|63262.3|63247.3|63259.2|63244.2|63277.8|63262.8|63256|63241|887
1598012400000|2020-08-21 12:20:00|63260.1|63245.1|63254.6|63239.6|63263.8|63248.8|63238.2|63223.2|956
1598012700000|2020-08-21 12:25:00|63255.1|63240.1|63259.4|63244.4|63268.9|63253.9|63236.8|63221.8|940
1598013000000|2020-08-21 12:30:00|63259.8|63244.8|63242.4|63227.4|63271.4|63256.4|63231|63216|917
1598013300000|2020-08-21 12:35:00|63242.6|63227.6|63239.2|63224.2|63244.9|63229.9|63213.1|63198.1|892
1598013600000|2020-08-21 12:40:00|63239.4|63224.4|63223.2|63208.2|63255.5|63240.5|63222.4|63207.4|885
1598013900000|2020-08-21 12:45:00|63223.4|63208.4|63214.1|63199.1|63234.3|63219.3|63207.3|63192.3|833
1598014200000|2020-08-21 12:50:00|63213.9|63198.9|63151.3|63136.3|63218.4|63203.4|63145.9|63130.9|924
1598014500000|2020-08-21 12:55:00|63153.2|63138.2|63172|63157|63183.3|63168.3|63152.5|63137.5|904
1598014800000|2020-08-21 13:00:00|63171.6|63156.6|63194.3|63179.3|63195.5|63180.5|63163.7|63148.7|950
1598015100000|2020-08-21 13:05:00|63194.1|63179.1|63231.4|63216.4|63250|63235|63183.7|63168.7|967
1598015400000|2020-08-21 13:10:00|63232.1|63217.1|63184.8|63169.8|63238|63223|63171.2|63156.2|990
1598015700000|2020-08-21 13:15:00|63184.9|63169.9|63175|63160|63206.1|63191.1|63165.5|63150.5|886
1598016000000|2020-08-21 13:20:00|63174.9|63159.9|63171|63156|63184|63169|63161.9|63146.9|860
1598016300000|2020-08-21 13:25:00|63170.1|63155.1|63213.4|63198.4|63213.4|63198.4|63169.2|63154.2|831
1598016600000|2020-08-21 13:30:00|63213|63198|63203.7|63188.7|63214.4|63199.4|63183.6|63168.6|936
1598016900000|2020-08-21 13:35:00|63204.5|63189.5|63260.1|63245.1|63260.1|63245.1|63200.8|63185.8|940
1598017200000|2020-08-21 13:40:00|63259.9|63244.9|63216.8|63201.8|63262.7|63247.7|63201.2|63186.2|982
1598017500000|2020-08-21 13:45:00|63229.9|63209.9|63283|63268|63315|63300|63226.7|63208.4|1075
1598017800000|2020-08-21 13:50:00|63282.2|63267.2|63300.6|63285.6|63350.2|63332.7|63281.2|63266.2|1076
1598018100000|2020-08-21 13:55:00|63300.7|63285.7|63310.2|63295.2|63341.2|63326.2|63292.1|63277.1|998
1598018400000|2020-08-21 14:00:00|63312.8|63292.8|63338|63323|63348.5|63333.5|63307.5|63292.5|987
1598018700000|2020-08-21 14:05:00|63338.5|63323.5|63337.6|63322.6|63351.7|63336.7|63309.7|63294.7|971
1598019000000|2020-08-21 14:10:00|63338|63323|63305.2|63290.2|63344.7|63329.7|63301|63286|904
1598019300000|2020-08-21 14:15:00|63307.3|63292.3|63259.5|63244.5|63313.2|63298.2|63252.8|63237.8|963
1598019600000|2020-08-21 14:20:00|63259.4|63244.4|63223.7|63208.7|63267.3|63252.3|63218.7|63203.7|930
1598019900000|2020-08-21 14:25:00|63222.7|63207.7|63234.8|63219.8|63244.5|63229.5|63216.9|63201.9|949
1598020200000|2020-08-21 14:30:00|63233.6|63218.6|63261.7|63246.7|63262|63247|63229.1|63214.1|853
1598020500000|2020-08-21 14:35:00|63261.9|63246.9|63227.2|63212.2|63261.9|63246.9|63204.3|63189.3|916
1598020800000|2020-08-21 14:40:00|63227.7|63212.7|63234.2|63219.2|63247.3|63232.3|63226.7|63211.7|844
1598021100000|2020-08-21 14:45:00|63236|63221|63210.5|63195.5|63250.7|63235.7|63179.7|63164.7|967
1598021400000|2020-08-21 14:50:00|63210.6|63195.6|63220.9|63205.9|63225.9|63210.9|63194.2|63179.2|964
1598021700000|2020-08-21 14:55:00|63220.7|63205.7|63216.7|63201.7|63227.8|63212.8|63197.6|63182.6|1015
1598022000000|2020-08-21 15:00:00|63218|63203|63249|63234|63257.6|63242.6|63203.3|63188.3|989
1598022300000|2020-08-21 15:05:00|63247.8|63232.8|63246.7|63231.7|63269.7|63254.7|63236|63221|923
1598022600000|2020-08-21 15:10:00|63246.9|63231.9|63211.4|63196.4|63250|63235|63207.8|63192.8|895
1598022900000|2020-08-21 15:15:00|63212.1|63197.1|63227.3|63212.3|63227.5|63212.5|63196.8|63181.8|886
1598023200000|2020-08-21 15:20:00|63227.1|63212.1|63216.6|63201.6|63232.1|63217.1|63211|63196|790
1598023500000|2020-08-21 15:25:00|63216.5|63201.5|63190.7|63175.7|63216.6|63201.6|63185.6|63170.6|824
1598023800000|2020-08-21 15:30:00|63190.3|63175.3|63211.2|63196.2|63211.2|63196.2|63190.1|63175.1|778
1598024100000|2020-08-21 15:35:00|63210.6|63195.6|63209.8|63194.8|63224.8|63209.8|63208.5|63193.5|800
1598024400000|2020-08-21 15:40:00|63209.5|63194.5|63218.5|63203.5|63220.5|63205.5|63207.4|63192.4|752
1598024700000|2020-08-21 15:45:00|63217.2|63202.2|63246.3|63231.3|63250.5|63235.5|63216.9|63201.9|799
1598025000000|2020-08-21 15:50:00|63246.7|63231.7|63251.3|63236.3|63252.5|63237.5|63230.9|63215.9|741
1598025300000|2020-08-21 15:55:00|63254.2|63239.2|63245.6|63230.6|63254.9|63239.9|63242.4|63227.4|739
1598025600000|2020-08-21 16:00:00|63245.7|63230.7|63289.4|63274.4|63289.4|63274.4|63245.7|63230.7|810
1598025900000|2020-08-21 16:05:00|63289.2|63274.2|63279.5|63264.5|63291|63276|63271.5|63256.5|731
1598026200000|2020-08-21 16:10:00|63279.3|63264.3|63282.3|63267.3|63287.5|63272.5|63275|63260|646
1598026500000|2020-08-21 16:15:00|63283.5|63268.5|63297.1|63282.1|63297.2|63282.2|63282.2|63267.2|677
1598026800000|2020-08-21 16:20:00|63297.2|63282.2|63289.7|63274.7|63297.4|63282.4|63283.6|63268.6|555
1598027100000|2020-08-21 16:25:00|63289.6|63274.6|63276.5|63261.5|63301|63286|63275.6|63260.6|704
1598027400000|2020-08-21 16:30:00|63276.6|63261.6|63276.3|63261.3|63283|63268|63271.5|63256.5|730
1598027700000|2020-08-21 16:35:00|63276.4|63261.4|63307.9|63292.9|63311.8|63296.8|63274|63259|751
1598028000000|2020-08-21 16:40:00|63307.6|63292.6|63285.3|63270.3|63311.5|63296.5|63284.8|63269.8|710
1598028300000|2020-08-21 16:45:00|63286.2|63271.2|63251.7|63236.7|63289.9|63274.9|63250.8|63235.8|721
1598028600000|2020-08-21 16:50:00|63251.6|63236.6|63252|63237|63264.3|63249.3|63245.1|63230.1|741
1598028900000|2020-08-21 16:55:00|63251.8|63236.8|63254.8|63239.8|63271.9|63256.9|63245.3|63230.3|826
1598029200000|2020-08-21 17:00:00|63255.6|63240.6|63240.7|63225.7|63269.6|63254.6|63239|63224|764
1598029500000|2020-08-21 17:05:00|63240.3|63225.3|63232.6|63217.6|63250.4|63235.4|63230.4|63215.4|659
1598029800000|2020-08-21 17:10:00|63232.4|63217.4|63235.7|63220.7|63245.4|63230.4|63230.2|63215.2|691
1598030100000|2020-08-21 17:15:00|63235.6|63220.6|63228.5|63213.5|63237.2|63222.2|63227.9|63212.9|661
1598030400000|2020-08-21 17:20:00|63228.3|63213.3|63235.8|63220.8|63238.1|63223.1|63223.7|63208.7|544
1598030700000|2020-08-21 17:25:00|63235.7|63220.7|63226.2|63211.2|63235.7|63220.7|63222.3|63207.3|573
1598031000000|2020-08-21 17:30:00|63226.4|63211.4|63220|63205|63230.4|63215.4|63216.3|63201.3|596
1598031300000|2020-08-21 17:35:00|63220.7|63205.7|63227.7|63212.7|63239.2|63224.2|63219|63204|659
1598031600000|2020-08-21 17:40:00|63227.5|63212.5|63231.7|63216.7|63237.5|63222.5|63217.5|63202.5|548
1598031900000|2020-08-21 17:45:00|63231.5|63216.5|63220.7|63205.7|63238|63223|63220.7|63205.7|576
1598032200000|2020-08-21 17:50:00|63220.6|63205.6|63186.3|63171.3|63224.1|63209.1|63186.3|63171.3|708
1598032500000|2020-08-21 17:55:00|63186.5|63171.5|63190.2|63175.2|63210.1|63195.1|63184.5|63169.5|663
1598032800000|2020-08-21 18:00:00|63190.1|63175.1|63197.1|63182.1|63199|63184|63184.2|63169.2|710
1598033100000|2020-08-21 18:05:00|63196.9|63181.9|63199.6|63184.6|63202.6|63187.6|63193.7|63178.7|559
1598033400000|2020-08-21 18:10:00|63199.8|63184.8|63203.1|63188.1|63211.7|63196.7|63199.8|63184.8|597
1598033700000|2020-08-21 18:15:00|63203|63188|63185.1|63170.1|63203|63188|63174.6|63159.6|704
1598034000000|2020-08-21 18:20:00|63185|63170|63177.2|63162.2|63186.2|63171.2|63173.4|63158.4|623
1598034300000|2020-08-21 18:25:00|63177.3|63162.3|63178.4|63163.4|63186.8|63171.8|63169.4|63154.4|579
1598034600000|2020-08-21 18:30:00|63179.1|63164.1|63177.2|63162.2|63182.8|63167.8|63174.8|63159.8|644
1598034900000|2020-08-21 18:35:00|63177.1|63162.1|63182.7|63167.7|63185.4|63170.4|63175.2|63160.2|551
1598035200000|2020-08-21 18:40:00|63182.6|63167.6|63193.8|63178.8|63194.2|63179.2|63182.3|63167.3|540
1598035500000|2020-08-21 18:45:00|63193.6|63178.6|63190.9|63175.9|63195.7|63180.7|63188.7|63173.7|575
1598035800000|2020-08-21 18:50:00|63188.8|63173.8|63169.3|63154.3|63189.1|63174.1|63168.7|63153.7|504
1598036100000|2020-08-21 18:55:00|63168.6|63153.6|63171.3|63156.3|63174.8|63159.8|63166.4|63150.6|631
1598036400000|2020-08-21 19:00:00|63171|63156|63176.6|63161.6|63179|63164|63166.1|63151.1|700
1598036700000|2020-08-21 19:05:00|63176.4|63161.4|63166.2|63151.2|63185.1|63170.1|63165.6|63150.6|720
1598037000000|2020-08-21 19:10:00|63166.4|63151.4|63151.5|63136.5|63167.1|63152.1|63148|63133|585
1598037300000|2020-08-21 19:15:00|63151.4|63136.4|63157.7|63142.7|63157.9|63142.9|63145.6|63130.6|619
1598037600000|2020-08-21 19:20:00|63158.1|63143.1|63160.2|63145.2|63162|63147|63149.9|63134.9|524
1598037900000|2020-08-21 19:25:00|63160.3|63145.3|63169.4|63154.4|63172.1|63157.1|63159.2|63144.2|572
1598038200000|2020-08-21 19:30:00|63169.5|63154.5|63164.9|63149.9|63172.4|63157.4|63163.1|63148.1|575
1598038500000|2020-08-21 19:35:00|63164.8|63149.8|63172.4|63157.4|63173.2|63158.2|63164.1|63149.1|449
1598038800000|2020-08-21 19:40:00|63172.3|63157.3|63158|63143|63172.3|63157.3|63155.1|63140.1|503
1598039100000|2020-08-21 19:45:00|63157.9|63142.9|63160.7|63145.7|63163|63148|63150.3|63135.3|542
1598039400000|2020-08-21 19:50:00|63160.6|63145.6|63155.3|63140.3|63160.8|63145.8|63146.7|63131.7|535
1598039700000|2020-08-21 19:55:00|63154.8|63139.8|63138.2|63123.2|63160.1|63145.1|63132.4|63117.4|709
1598040000000|2020-08-21 20:00:00|63137.9|63122.9|63138.9|63118.9|63139.4|63123.5|63121.6|63104.1|731
1598040300000|2020-08-21 20:05:00|63138.7|63118.7|63126.9|63106.9|63141.5|63122|63126.4|63106.4|435
1598040600000|2020-08-21 20:10:00|63126.7|63106.7|63127.3|63107.3|63131.4|63111.4|63121.3|63101.3|462
1598040900000|2020-08-21 20:15:00|63127.4|63107.4|63127.4|63107.4|63132.9|63112.9|63124.9|63104.9|330
1598041200000|2020-08-21 20:20:00|63126.2|63106.2|63118.5|63098.5|63127.5|63107.5|63116.9|63096.9|308
1598041500000|2020-08-21 20:25:00|63119.2|63099.2|63128.3|63108.3|63135.7|63115.7|63118.6|63098.6|406
1598041800000|2020-08-21 20:30:00|63129.1|63109.1|63136.2|63116.2|63138.8|63118.8|63125.7|63107.7|331
1598042100000|2020-08-21 20:35:00|63135.4|63115.4|63123.9|63108.9|63136.2|63118.7|63123.9|63105|260
1598042400000|2020-08-21 20:40:00|63124|63109|63134.5|63114.5|63136.4|63118.5|63121|63104.3|272
1598042700000|2020-08-21 20:45:00|63132.3|63117.3|63127.1|63107.1|63136|63117.3|63126.2|63106.7|456
1598043000000|2020-08-21 20:50:00|63127|63107|63121.6|63101.6|63131.3|63111.3|63117.6|63097.6|402
1598043300000|2020-08-21 20:55:00|63121.7|63101.7|63125.9|63105.9|63141.1|63112.1|63115|63084.1|395
1598212800000|2020-08-23 20:00:00|63146.6|63085.8|63192.2|63082.2|63192.2|63085.8|63146.6|63082.2|2
1598213100000|2020-08-23 20:05:00|63205.2|63095.2|63221.6|63111.6|63224.6|63114.6|63205.2|63095.2|13
1598213400000|2020-08-23 20:10:00|63220.9|63110.9|63220.9|63110.9|63229.8|63119.8|63220.9|63110.9|9
1598213700000|2020-08-23 20:15:00|63218.9|63108.9|63213.1|63103.1|63224.5|63114.5|63207.3|63097.3|12
1598214000000|2020-08-23 20:20:00|63212.4|63102.4|63221.6|63111.6|63231.4|63121.4|63211|63101|11
1598214300000|2020-08-23 20:25:00|63221.9|63111.9|63177.3|63067.3|63233.2|63123.2|63177.3|63067.3|17
1598214600000|2020-08-23 20:30:00|63176|63066|63176|63066|63176.2|63066.2|63176|63066|11
1598215200000|2020-08-23 20:40:00|63176.2|63066.2|63176|63066|63176.2|63066.2|63176|63066|2
1598215500000|2020-08-23 20:45:00|63148.4|63087.8|63148.4|63087.8|63148.4|63087.8|63148.4|63087.8|1
1598216100000|2020-08-23 20:55:00|63149|63092.6|63150.8|63099.3|63175.5|63112.7|63141|63066.1|18
1598216400000|2020-08-23 21:00:00|63175.5|63082.5|63146.7|63095.4|63179.9|63117|63136.7|63071.5|30
1598216700000|2020-08-23 21:05:00|63144.3|63084.5|63139.7|63084.5|63177.2|63117.5|63120.3|63061|118
1598217000000|2020-08-23 21:10:00|63146|63086.3|63164|63074.8|63167.2|63099.5|63108.3|63044.9|170
1598217300000|2020-08-23 21:15:00|63141.8|63098.7|63145.9|63085.4|63164.7|63100.5|63141.8|63072.8|177
1598217600000|2020-08-23 21:20:00|63143.5|63099.5|63122.4|63102.4|63162.5|63104.9|63112.9|63065.6|142
1598217900000|2020-08-23 21:25:00|63139.4|63086.8|63130.6|63084.8|63141.2|63104.7|63113.6|63075|160
1598218200000|2020-08-23 21:30:00|63130.5|63084.7|63128.8|63070.9|63141.7|63100.9|63110.5|63069.8|232
1598218500000|2020-08-23 21:35:00|63129.3|63070.5|63126.9|63084.3|63130.9|63097.6|63110.3|63070.5|195
1598218800000|2020-08-23 21:40:00|63125.7|63085.2|63116.4|63096.4|63137|63101.9|63114.8|63079.6|225
1598219100000|2020-08-23 21:45:00|63116.6|63096.6|63116.4|63096.4|63136.3|63103.9|63115|63084.1|201
1598219400000|2020-08-23 21:50:00|63121.3|63101.3|63119.1|63099.1|63137.4|63105.5|63116.1|63085.7|254
1598219700000|2020-08-23 21:55:00|63120.3|63100.3|63131.8|63111.8|63136.2|63111.8|63117.9|63088|256
1598220000000|2020-08-23 22:00:00|63129.7|63109.7|63098.1|63078.1|63132.8|63109.7|63092.4|63072.4|587
1598220300000|2020-08-23 22:05:00|63098.7|63078.7|63110.8|63090.8|63121.4|63101.4|63096.2|63076.2|460
1598220600000|2020-08-23 22:10:00|63111|63091|63125.3|63105.3|63131.3|63111.3|63107.7|63087.7|400
1598220900000|2020-08-23 22:15:00|63125.4|63105.4|63121|63101|63129.4|63109.4|63116.4|63096.4|371
1598221200000|2020-08-23 22:20:00|63120.9|63100.9|63109.6|63089.6|63125.4|63105.4|63109.3|63089.3|325
1598221500000|2020-08-23 22:25:00|63111.6|63091.6|63103.4|63083.4|63117.3|63097.3|63101.4|63081.4|328
1598221800000|2020-08-23 22:30:00|63101.5|63081.5|63099.6|63079.6|63114.1|63094.1|63096.6|63076.6|455
1598222100000|2020-08-23 22:35:00|63099|63079|63121|63101|63125|63105|63098.5|63078.5|395
1598222400000|2020-08-23 22:40:00|63121.2|63101.2|63114.9|63094.9|63122.8|63102.8|63104.3|63084.3|474
1598222700000|2020-08-23 22:45:00|63114.8|63094.8|63119.4|63099.4|63121.9|63101.9|63107.4|63087.4|354
1598223000000|2020-08-23 22:50:00|63119.3|63099.3|63118.2|63098.2|63128.7|63108.7|63112.6|63092.6|342
1598223300000|2020-08-23 22:55:00|63118.1|63098.1|63098.7|63078.7|63119.6|63099.6|63095.1|63075.1|371
1598223600000|2020-08-23 23:00:00|63095.5|63075.5|63097.3|63077.3|63102.9|63082.9|63095.5|63075.5|343
1598223900000|2020-08-23 23:05:00|63097.2|63077.2|63096.6|63076.6|63104.5|63084.5|63094.8|63074.8|280
1598224200000|2020-08-23 23:10:00|63097.2|63077.2|63092.9|63072.9|63103.5|63083.5|63091|63071|236
1598224500000|2020-08-23 23:15:00|63093.1|63073.1|63081.6|63061.6|63095.8|63075.8|63079.9|63059.9|457
1598224800000|2020-08-23 23:20:00|63081.5|63061.5|63082.1|63062.1|63090.6|63070.6|63080.5|63060.5|371
1598225100000|2020-08-23 23:25:00|63081.8|63061.8|63071.9|63051.9|63082.1|63062.1|63068.6|63048.6|414
1598225400000|2020-08-23 23:30:00|63071.7|63051.7|63083.3|63063.3|63084.9|63064.9|63071.7|63051.7|330
1598225700000|2020-08-23 23:35:00|63083.4|63063.4|63082.7|63062.7|63089.7|63069.7|63081|63061|308
1598226000000|2020-08-23 23:40:00|63082.8|63062.8|63087.3|63067.3|63088.7|63068.7|63082.1|63062.1|250
1598226300000|2020-08-23 23:45:00|63087.2|63067.2|63091|63071|63094.3|63074.3|63087.2|63067.2|362
1598226600000|2020-08-23 23:50:00|63091.5|63071.5|63103|63083|63105.6|63085.6|63091.2|63071.2|358
1598226900000|2020-08-23 23:55:00|63102.1|63082.1|63115.1|63095.1|63123.3|63103.3|63101.8|63081.8|601
1598227200000|2020-08-24 00:00:00|63114.1|63094.1|63149.1|63129.1|63149.5|63129.5|63107.5|63087.5|741
1598227500000|2020-08-24 00:05:00|63148.3|63128.3|63130.2|63110.2|63153.9|63133.9|63126.3|63106.3|639
1598227800000|2020-08-24 00:10:00|63130.3|63110.3|63125.9|63105.9|63141.4|63121.4|63124.7|63104.7|530
1598228100000|2020-08-24 00:15:00|63125.5|63105.5|63106.3|63086.3|63127.8|63107.8|63102.7|63082.7|558
1598228400000|2020-08-24 00:20:00|63106.9|63086.9|63113.4|63093.4|63117.8|63097.8|63104.3|63084.3|532
1598228700000|2020-08-24 00:25:00|63113.5|63093.5|63115.2|63095.2|63120.7|63100.7|63106.9|63089.5|553
1598229000000|2020-08-24 00:30:00|63114.5|63094.5|63117.9|63097.9|63120.4|63101.9|63114|63094|434
1598229300000|2020-08-24 00:35:00|63116.5|63096.5|63133.4|63113.4|63138.1|63118.1|63114.9|63094.9|557
1598229600000|2020-08-24 00:40:00|63133.5|63113.5|63113.6|63093.6|63133.9|63113.9|63110.5|63090.5|586
1598229900000|2020-08-24 00:45:00|63113.7|63093.7|63115.9|63095.9|63118.8|63098.8|63108.5|63088.5|411
1598230200000|2020-08-24 00:50:00|63115.8|63095.8|63121|63101|63123.9|63106.9|63111.4|63091.9|582
1598230500000|2020-08-24 00:55:00|63120.9|63100.9|63131.6|63111.6|63133.3|63113.3|63120.1|63100.1|616
1598230800000|2020-08-24 01:00:00|63131.7|63111.7|63136.2|63116.2|63139.9|63119.9|63118.3|63098.3|683
1598231100000|2020-08-24 01:05:00|63136.4|63116.4|63119.9|63099.9|63139.4|63119.4|63111.9|63091.9|732
1598231400000|2020-08-24 01:10:00|63119.8|63099.8|63110.1|63090.1|63123.5|63106|63108.1|63088.1|637
1598231700000|2020-08-24 01:15:00|63110|63090|63088.9|63068.9|63110|63090|63085.9|63065.9|698
1598232000000|2020-08-24 01:20:00|63088.8|63068.8|63092.9|63072.9|63095.5|63077.2|63083.1|63063.1|576
1598232300000|2020-08-24 01:25:00|63092.7|63072.7|63084.9|63064.9|63093.3|63073.3|63068.6|63049.4|606
1598232600000|2020-08-24 01:30:00|63084.6|63064.6|63073.1|63053.1|63089.9|63069.9|63070.6|63051.1|687
1598232900000|2020-08-24 01:35:00|63073.5|63053.5|63077.7|63057.7|63085.8|63067.4|63072.3|63052.8|540
1598233200000|2020-08-24 01:40:00|63077.4|63057.4|63094.2|63074.2|63094.6|63074.6|63073.8|63053.8|642
1598233500000|2020-08-24 01:45:00|63094.1|63074.1|63099.9|63079.9|63105.4|63086|63088.6|63068.6|703
1598233800000|2020-08-24 01:50:00|63099.7|63079.7|63093.6|63073.6|63102.3|63082.3|63091.6|63071.6|628
1598234100000|2020-08-24 01:55:00|63093.9|63073.9|63091.1|63071.1|63094.9|63074.9|63088|63068|480
1598234400000|2020-08-24 02:00:00|63091.4|63071.4|63089.8|63069.8|63097.1|63077.1|63085.6|63065.6|579
1598234700000|2020-08-24 02:05:00|63089.7|63069.7|63094.9|63074.9|63101.5|63081.5|63088.8|63068.8|484
1598235000000|2020-08-24 02:10:00|63095|63075|63081|63061|63096.9|63076.9|63079.9|63059.9|573
1598235300000|2020-08-24 02:15:00|63081.1|63061.1|63092.9|63072.9|63099.7|63079.7|63080.6|63060.6|497
1598235600000|2020-08-24 02:20:00|63092.8|63072.8|63095.8|63075.8|63098.6|63080.6|63089.7|63069.7|461
1598235900000|2020-08-24 02:25:00|63096.5|63076.5|63094.7|63074.7|63100.5|63082.1|63092.3|63072.3|372
1598236200000|2020-08-24 02:30:00|63095.1|63075.1|63089.9|63069.9|63098.6|63078.6|63087.8|63068.3|492
1598236500000|2020-08-24 02:35:00|63090|63070|63110.1|63090.1|63111.1|63092.4|63090|63070|472
1598236800000|2020-08-24 02:40:00|63110.3|63090.3|63108.2|63088.2|63115.7|63099|63104.5|63084.5|492
1598237100000|2020-08-24 02:45:00|63108|63088|63124.2|63104.2|63124.4|63104.4|63107.3|63087.3|567
1598237400000|2020-08-24 02:50:00|63124.1|63104.1|63143.2|63123.2|63148.6|63128.6|63122.9|63102.9|559
1598237700000|2020-08-24 02:55:00|63143|63123|63151.4|63131.4|63154.4|63134.4|63139.9|63119.9|706
1598238000000|2020-08-24 03:00:00|63151.3|63131.3|63138.8|63118.8|63152|63132|63137.9|63117.9|610
1598238300000|2020-08-24 03:05:00|63138.6|63118.6|63141.4|63121.4|63144.4|63124.4|63131.9|63111.9|529
1598238600000|2020-08-24 03:10:00|63141.2|63121.2|63137.7|63117.7|63142.7|63124.7|63130.1|63110.1|421
1598238900000|2020-08-24 03:15:00|63137.4|63117.4|63141.8|63121.8|63142.7|63124.6|63130.2|63110.2|438
1598239200000|2020-08-24 03:20:00|63141.7|63121.7|63140.4|63120.4|63142.5|63122.5|63135.5|63115.5|376
1598239500000|2020-08-24 03:25:00|63140.7|63120.7|63144.2|63124.2|63147.8|63130|63139.6|63119.6|315
1598239800000|2020-08-24 03:30:00|63144.3|63124.3|63154.2|63134.2|63154.4|63134.4|63143.3|63123.3|414
1598240100000|2020-08-24 03:35:00|63154.3|63134.3|63164.9|63144.9|63165.3|63146.1|63153.4|63133.4|437
1598240400000|2020-08-24 03:40:00|63164.5|63144.5|63184.9|63164.9|63187.3|63167.9|63162.7|63142.7|543
1598240700000|2020-08-24 03:45:00|63185|63165|63164.5|63144.5|63187.1|63168.1|63159.5|63140.9|517
1598241000000|2020-08-24 03:50:00|63164.7|63144.7|63161.9|63141.9|63170|63152.3|63158.2|63139.1|411
1598241300000|2020-08-24 03:55:00|63162|63142|63169.8|63149.8|63171.6|63151.6|63159.4|63139.4|473
1598241600000|2020-08-24 04:00:00|63169.6|63149.6|63166.3|63146.3|63173.5|63153.5|63164.1|63144.1|461
1598241900000|2020-08-24 04:05:00|63166.4|63146.4|63157.4|63137.4|63166.8|63146.8|63153.9|63133.9|404
1598242200000|2020-08-24 04:10:00|63157.5|63137.5|63154.9|63134.9|63159.9|63139.9|63146.7|63126.7|400
1598242500000|2020-08-24 04:15:00|63154.6|63134.6|63155.1|63135.1|63157.7|63137.7|63152.8|63132.8|366
1598242800000|2020-08-24 04:20:00|63155.2|63135.2|63158|63138|63158.2|63138.2|63150.9|63130.9|299
1598243100000|2020-08-24 04:25:00|63158.2|63138.2|63148.7|63128.7|63158.2|63138.2|63145.6|63125.6|356
1598243400000|2020-08-24 04:30:00|63148.6|63128.6|63146.1|63126.1|63148.6|63128.6|63137.7|63117.7|394
1598243700000|2020-08-24 04:35:00|63146.2|63126.2|63134.2|63119.2|63146.2|63126.2|63133.6|63113.8|456
1598244000000|2020-08-24 04:40:00|63134.1|63119.1|63138.3|63123.3|63145.2|63127.2|63133.9|63116.8|518
1598244300000|2020-08-24 04:45:00|63138.6|63123.6|63141.9|63121.9|63142.5|63124.3|63135.4|63117.8|404
1598244600000|2020-08-24 04:50:00|63142.2|63122.2|63150.8|63130.8|63153|63135|63141|63121.3|365
1598244900000|2020-08-24 04:55:00|63151.8|63131.8|63136.9|63116.9|63154.7|63137|63136.3|63116.3|474
1598245200000|2020-08-24 05:00:00|63135.3|63115.3|63141.6|63126.6|63144.2|63127.6|63130.5|63113.2|443
1598245500000|2020-08-24 05:05:00|63141.3|63126.3|63136.4|63121.4|63146.6|63130.1|63132.6|63115.2|448
1598245800000|2020-08-24 05:10:00|63136.5|63121.5|63152.7|63132.7|63157.3|63140.1|63134.5|63116.9|498
1598246100000|2020-08-24 05:15:00|63152.8|63132.8|63145|63130|63155.8|63138.8|63144.7|63129.3|449
1598246400000|2020-08-24 05:20:00|63145.3|63130.3|63138.8|63123.8|63145.3|63130.3|63138.2|63119.4|368
1598246700000|2020-08-24 05:25:00|63138.4|63123.4|63135.7|63120.7|63145.4|63128|63135.6|63118|338
1598247000000|2020-08-24 05:30:00|63136|63121|63123|63108|63137.6|63121.9|63114.9|63096.1|549
1598247300000|2020-08-24 05:35:00|63123.1|63108.1|63118.1|63098.1|63123.4|63108.4|63109|63090.9|566
1598247600000|2020-08-24 05:40:00|63118.2|63098.2|63118.6|63098.6|63119.4|63101.9|63109.9|63092.2|483
1598247900000|2020-08-24 05:45:00|63118.7|63098.7|63119.8|63104.8|63123|63104.9|63113.4|63094.8|509
1598248200000|2020-08-24 05:50:00|63119.7|63104.7|63105.4|63085.4|63122|63105.4|63102.6|63085|535
1598248500000|2020-08-24 05:55:00|63105.2|63085.2|63084.3|63064.3|63106.4|63089.2|63082|63063.5|616
1598248800000|2020-08-24 06:00:00|63083.7|63063.7|63098.1|63078.1|63099.7|63079.7|63076.6|63056.6|788
1598249100000|2020-08-24 06:05:00|63095.4|63080.4|63091.1|63076.1|63106|63089.5|63083|63066.3|659
1598249400000|2020-08-24 06:10:00|63091.7|63076.7|63108.9|63093.9|63108.9|63093.9|63086.7|63071.7|582
1598249700000|2020-08-24 06:15:00|63108.6|63093.6|63119.1|63104.1|63128.6|63111.7|63105|63090|581
1598250000000|2020-08-24 06:20:00|63119.5|63104.5|63129.4|63114.4|63129.7|63114.5|63110.4|63095.4|644
1598250300000|2020-08-24 06:25:00|63129.2|63114.2|63093.1|63078.1|63132.8|63117.8|63089.2|63072.5|650
1598250600000|2020-08-24 06:30:00|63092.6|63077.6|63113.7|63098.7|63116.3|63101.3|63084.2|63069.2|720
1598250900000|2020-08-24 06:35:00|63114.2|63099.2|63111|63096|63124.1|63109.1|63103.3|63088.3|633
1598251200000|2020-08-24 06:40:00|63111.1|63096.1|63090.7|63075.7|63116.7|63101.7|63084.2|63069.2|728
1598251500000|2020-08-24 06:45:00|63091.9|63076.9|63087|63072|63092.2|63077.2|63078.1|63063.1|653
1598251800000|2020-08-24 06:50:00|63086.5|63071.5|63092.6|63077.6|63097|63082|63083.2|63068.2|638
1598252100000|2020-08-24 06:55:00|63092.3|63077.3|63069.9|63054.9|63092.5|63077.5|63055.3|63040.3|707
1598252400000|2020-08-24 07:00:00|63069.8|63054.8|63063.4|63048.4|63069.8|63054.8|63038.8|63020.6|963
1598252700000|2020-08-24 07:05:00|63062.9|63047.9|63045.5|63030.5|63069.2|63054.2|63039|63024|786
1598253000000|2020-08-24 07:10:00|63045.2|63030.2|63036.3|63021.3|63054.9|63039.9|63025.7|63010.7|816
1598253300000|2020-08-24 07:15:00|63035.6|63020.6|63061|63046|63065.7|63050.7|63030.7|63015.7|758
1598253600000|2020-08-24 07:20:00|63061.2|63046.2|63066.6|63051.6|63067.6|63052.6|63057.5|63042.5|682
1598253900000|2020-08-24 07:25:00|63066.2|63051.2|63076.2|63061.2|63082.5|63067.5|63055.8|63040.8|840
1598254200000|2020-08-24 07:30:00|63076.7|63061.7|63035.6|63020.6|63076.7|63061.7|63025.3|63010.3|862
1598254500000|2020-08-24 07:35:00|63035.7|63020.7|63053.9|63038.9|63053.9|63038.9|63021.1|63004.5|884
1598254800000|2020-08-24 07:40:00|63053.8|63038.8|63052|63037|63080.7|63065.7|63047.6|63032.6|844
1598255100000|2020-08-24 07:45:00|63052.6|63037.6|63038|63023|63062.4|63047.2|63024.3|63009.3|853
1598255400000|2020-08-24 07:50:00|63038.1|63023.1|63024.6|63009.6|63038.3|63023.3|63019.5|63004.5|808
1598255700000|2020-08-24 07:55:00|63024.5|63009.5|63022.1|63007.1|63030.3|63015.3|63017.5|63002.5|839
1598256000000|2020-08-24 08:00:00|63023.8|63008.8|63013.8|62998.8|63023.8|63008.8|63003.4|62988.4|874
1598256300000|2020-08-24 08:05:00|63013.4|62998.4|63026.7|63011.7|63030.4|63015.4|63005.1|62990.1|752
1598256600000|2020-08-24 08:10:00|63026.9|63011.9|63032.8|63017.8|63038.8|63023.8|63023.5|63008.5|720
1598256900000|2020-08-24 08:15:00|63032.5|63017.5|63038.2|63023.2|63051.5|63036.3|63020.6|63005.6|743
1598257200000|2020-08-24 08:20:00|63038.4|63023.4|63019.5|63004.5|63041.2|63026.2|63018.6|63002.6|784
1598257500000|2020-08-24 08:25:00|63019.6|63004.6|63020.3|63005.3|63021.1|63006.1|63002.5|62987.5|788
1598257800000|2020-08-24 08:30:00|63019.9|63004.9|63030.2|63015.2|63039|63021.6|63019|63001.6|811
1598258100000|2020-08-24 08:35:00|63030.3|63015.3|63002.9|62987.9|63032.8|63017.8|62992.6|62977.6|834
1598258400000|2020-08-24 08:40:00|63002.5|62987.5|63013.1|62998.1|63015.6|63000.6|62995|62980|769
1598258700000|2020-08-24 08:45:00|63013.6|62998.6|62971|62956|63015.3|63000.3|62965.5|62950.5|806
1598259000000|2020-08-24 08:50:00|62971.1|62956.1|62968.8|62953.8|62980.4|62965.4|62965.8|62950.8|837
1598259300000|2020-08-24 08:55:00|62969.5|62954.5|62980.1|62965.1|62983.5|62968.5|62968.7|62953.7|818
1598259600000|2020-08-24 09:00:00|62980.2|62965.2|62969.5|62954.5|62981.1|62966.1|62966.2|62951.2|836
1598259900000|2020-08-24 09:05:00|62972.2|62957.2|62974.1|62959.1|62980.2|62965.2|62965.9|62950.9|724
1598260200000|2020-08-24 09:10:00|62973.8|62958.8|62982.2|62967.2|62983.4|62968.4|62963.3|62947.3|662
1598260500000|2020-08-24 09:15:00|62982.7|62967.7|62942.6|62927.6|62983|62968|62932.3|62917.3|722
1598260800000|2020-08-24 09:20:00|62942.4|62927.4|62946.2|62931.2|62950.1|62935.1|62931.4|62916.4|749
1598261100000|2020-08-24 09:25:00|62946.4|62931.4|62937.4|62922.4|62954.2|62939.2|62936.2|62921.2|786
1598261400000|2020-08-24 09:30:00|62939.7|62924.7|62942.8|62927.8|62953.6|62938.6|62933.6|62918.6|692
1598261700000|2020-08-24 09:35:00|62942.9|62927.9|62925.3|62910.3|62945.1|62930.1|62924.8|62909.8|734
1598262000000|2020-08-24 09:40:00|62925|62910|62895.9|62880.9|62925.1|62910.1|62886.1|62871.1|896
1598262300000|2020-08-24 09:45:00|62896.1|62881.1|62902.6|62887.6|62905.3|62890.3|62890.6|62875.6|719
1598262600000|2020-08-24 09:50:00|62902.8|62887.8|62899.7|62884.7|62909.1|62894.1|62898.1|62881.1|694
1598262900000|2020-08-24 09:55:00|62899.6|62884.6|62917.1|62902.1|62919.2|62904.2|62899.2|62884.2|694
1598263200000|2020-08-24 10:00:00|62917|62902|62924.1|62909.1|62926.6|62911.6|62910.2|62893.4|729
1598263500000|2020-08-24 10:05:00|62924.4|62909.4|62913.2|62898.2|62925.3|62910.3|62896.4|62881.4|708
1598263800000|2020-08-24 10:10:00|62913.4|62898.4|62916|62901|62918.4|62903.4|62899.4|62884.4|679
1598264100000|2020-08-24 10:15:00|62916.1|62901.1|62911.4|62896.4|62921.2|62906.2|62910.9|62895.9|628
1598264400000|2020-08-24 10:20:00|62912.4|62897.4|62912.2|62897.2|62921.7|62906.7|62899.6|62884.6|647
1598264700000|2020-08-24 10:25:00|62912|62897|62893.3|62878.3|62915.3|62900.3|62890.7|62875.7|645
1598265000000|2020-08-24 10:30:00|62893.6|62878.6|62879.8|62864.8|62896.8|62881.8|62879.8|62864.8|663
1598265300000|2020-08-24 10:35:00|62880.1|62865.1|62885.6|62870.6|62886.2|62871.2|62857|62842|694
1598265600000|2020-08-24 10:40:00|62885.5|62870.5|62929.2|62914.2|62937.4|62922.4|62885.3|62870.3|786
1598265900000|2020-08-24 10:45:00|62928.7|62913.7|62937.7|62922.7|62944.2|62929.2|62928.7|62913.7|722
1598266200000|2020-08-24 10:50:00|62937.9|62922.9|62919.1|62904.1|62943.5|62928.5|62915.5|62900.5|693
1598266500000|2020-08-24 10:55:00|62920.4|62905.4|62922|62907|62923.8|62908.8|62905.6|62890.6|673
1598266800000|2020-08-24 11:00:00|62921.5|62906.5|62936.4|62921.4|62943.2|62928.2|62920|62905|761
1598267100000|2020-08-24 11:05:00|62936.3|62921.3|62896.2|62881.2|62939.9|62924.1|62894.7|62879.7|704
1598267400000|2020-08-24 11:10:00|62895.5|62880.5|62880.1|62865.1|62900.5|62885.5|62874.9|62859.9|728
1598267700000|2020-08-24 11:15:00|62879.8|62864.8|62873.3|62858.3|62889.3|62874.3|62867.7|62851.2|746
1598268000000|2020-08-24 11:20:00|62875|62860|62872.3|62857.3|62879.2|62864.2|62864.3|62849.3|686
1598268300000|2020-08-24 11:25:00|62873|62858|62877|62862|62878.3|62863.3|62866.1|62851.1|627
1598268600000|2020-08-24 11:30:00|62876.7|62861.7|62886|62871|62888|62873|62865.2|62850.2|689
1598268900000|2020-08-24 11:35:00|62886.2|62871.2|62891.6|62876.6|62896.8|62881.8|62879.5|62864.5|663
1598269200000|2020-08-24 11:40:00|62892.4|62877.4|62893.2|62878.2|62895.8|62880.8|62880.2|62865.2|658
1598269500000|2020-08-24 11:45:00|62893.3|62878.3|62885.1|62870.1|62895.1|62878.5|62883|62867.2|677
1598269800000|2020-08-24 11:50:00|62885.2|62870.2|62858.9|62843.9|62885.2|62870.2|62858.7|62843.7|656
1598270100000|2020-08-24 11:55:00|62859|62844|62858.1|62843.1|62865.9|62850.9|62841.7|62826.7|749
1598270400000|2020-08-24 12:00:00|62855|62840|62838.5|62823.5|62862.7|62847.7|62831.9|62816.9|820
1598270700000|2020-08-24 12:05:00|62838.2|62823.2|62840.4|62825.4|62843.1|62828.1|62824.1|62809.1|807
1598271000000|2020-08-24 12:10:00|62840.1|62825.1|62841.9|62826.9|62851.5|62836.5|62839.5|62824.5|724
1598271300000|2020-08-24 12:15:00|62841|62826|62832.1|62817.1|62841.4|62826.4|62829.2|62814.2|810
1598271600000|2020-08-24 12:20:00|62832.3|62817.3|62866.1|62851.1|62866.2|62851.2|62832.3|62817.3|752
1598271900000|2020-08-24 12:25:00|62865.9|62850.9|62862.4|62847.4|62873.3|62858.3|62853.3|62838.3|645
1598272200000|2020-08-24 12:30:00|62863.7|62848.7|62893.5|62878.5|62896.4|62881.4|62859.2|62844.2|808
1598272500000|2020-08-24 12:35:00|62893.4|62878.4|62900|62885|62901.7|62886.7|62883.7|62868.7|817
1598272800000|2020-08-24 12:40:00|62899.6|62884.6|62892|62877|62910.4|62895.4|62885.4|62870.4|719
1598273100000|2020-08-24 12:45:00|62892.1|62877.1|62872.8|62857.8|62901.7|62886.7|62859.7|62844.7|773
1598273400000|2020-08-24 12:50:00|62872.6|62857.6|62859.8|62844.8|62874.7|62859.7|62854.5|62839.5|808
1598273700000|2020-08-24 12:55:00|62859.9|62844.9|62859.7|62844.7|62862.4|62847.4|62846.4|62831.4|768
1598274000000|2020-08-24 13:00:00|62859.6|62844.6|62857.8|62842.8|62866|62849.5|62846.1|62831.1|837
1598274300000|2020-08-24 13:05:00|62857.9|62842.9|62878.4|62863.4|62878.6|62863.6|62839.7|62824.7|852
1598274600000|2020-08-24 13:10:00|62876.5|62861.5|62878.7|62863.7|62885.7|62870.7|62868.5|62853.5|808
1598274900000|2020-08-24 13:15:00|62878.2|62863.2|62859.4|62839.4|62879.8|62864.8|62858.4|62838.4|805
1598275200000|2020-08-24 13:20:00|62858.9|62838.9|62856.1|62841.1|62874.4|62858.1|62845.9|62825.9|785
1598275500000|2020-08-24 13:25:00|62856.2|62841.2|62867.1|62852.1|62867.1|62852.1|62852.2|62837.2|738
1598275800000|2020-08-24 13:30:00|62866.6|62851.6|62901.6|62886.6|62904.7|62889.7|62865.5|62850.5|892
1598276100000|2020-08-24 13:35:00|62901.9|62886.9|62898.1|62883.1|62917.6|62902.6|62892.1|62877.1|905
1598276400000|2020-08-24 13:40:00|62898.3|62883.3|62911.5|62896.5|62922.9|62907.9|62898.3|62883.3|910
1598276700000|2020-08-24 13:45:00|62911|62896|62872.3|62857.3|62912.2|62897.2|62871.5|62856.5|902
1598277000000|2020-08-24 13:50:00|62872.2|62857.2|62921.3|62906.3|62921.3|62906.3|62871.5|62856.5|903
1598277300000|2020-08-24 13:55:00|62921.2|62906.2|62939.5|62924.5|62940.8|62925.8|62902.9|62887.5|992
1598277600000|2020-08-24 14:00:00|62939.2|62924.2|62936.2|62921.2|62958.9|62943.9|62932.9|62917.9|1039
1598277900000|2020-08-24 14:05:00|62936.4|62921.4|62937.1|62922.1|62944.7|62929.7|62925.3|62910.3|913
1598278200000|2020-08-24 14:10:00|62936.8|62921.8|62936.4|62921.4|62960.7|62945.7|62925.7|62910.7|883
1598278500000|2020-08-24 14:15:00|62936.2|62921.2|62958.4|62943.4|62967.1|62952.1|62935.5|62920.5|847
1598278800000|2020-08-24 14:20:00|62958.2|62943.2|62951.3|62936.3|62968.9|62953.9|62943.1|62928.1|863
1598279100000|2020-08-24 14:25:00|62952.7|62937.7|62969.8|62954.8|62972.8|62957.8|62948.8|62933.8|836
1598279400000|2020-08-24 14:30:00|62968.8|62953.8|62974|62959|62983.1|62968.1|62961.7|62946.7|927
1598279700000|2020-08-24 14:35:00|62974.4|62959.4|62974.4|62959.4|63005.3|62990.3|62972.7|62957.5|963
1598280000000|2020-08-24 14:40:00|62974|62959|62985.2|62965.2|62991|62973.3|62953.7|62937.8|936
1598280300000|2020-08-24 14:45:00|62985.3|62965.3|62979|62964|62998.4|62980.9|62974.3|62956.3|967
1598280600000|2020-08-24 14:50:00|62978.5|62963.5|62955.1|62940.1|62993.2|62973.2|62938.9|62918.9|1001
1598280900000|2020-08-24 14:55:00|62954.8|62939.8|63007.7|62992.7|63023|63006.2|62953.6|62938.6|1016
1598281200000|2020-08-24 15:00:00|63006.9|62991.9|63036.5|63021.5|63036.5|63021.5|63001.3|62986.3|985
1598281500000|2020-08-24 15:05:00|63036.4|63021.4|63052.1|63037.1|63052.2|63037.2|63021.4|63006.4|887
1598281800000|2020-08-24 15:10:00|63052.5|63037.5|63073.6|63058.6|63077.8|63062.8|63043.3|63028.3|910
1598282100000|2020-08-24 15:15:00|63073.9|63058.9|63068.4|63053.4|63079.1|63064.1|63049|63034|841
1598282400000|2020-08-24 15:20:00|63070.9|63055.9|63086.3|63071.3|63091.1|63075.6|63060.1|63045.1|868
1598282700000|2020-08-24 15:25:00|63085.7|63070.7|63092.1|63077.1|63119.1|63104.1|63081.6|63066.6|892
1598283000000|2020-08-24 15:30:00|63092.5|63077.5|63083.2|63063.2|63094.7|63079.7|63079.3|63059.3|896
1598283300000|2020-08-24 15:35:00|63082.6|63062.6|63077.7|63057.7|63086.8|63066.8|63071.4|63051.4|833
1598283600000|2020-08-24 15:40:00|63077.6|63057.6|63077.2|63057.2|63087|63067.6|63069.6|63050.2|771
1598283900000|2020-08-24 15:45:00|63077.3|63057.3|63085|63065|63087.2|63069.1|63070.9|63052.9|757
1598284200000|2020-08-24 15:50:00|63084.8|63064.8|63076.6|63056.6|63089.7|63071.8|63070.1|63051.6|745
1598284500000|2020-08-24 15:55:00|63076.3|63056.3|63073.5|63058.5|63094.1|63074.9|63070.9|63051.7|725
1598284800000|2020-08-24 16:00:00|63075.1|63060.1|63077.8|63057.8|63114.2|63095.9|63075.1|63057.5|865
1598285100000|2020-08-24 16:05:00|63077.7|63057.7|63074.1|63059.1|63087.6|63068.6|63073.5|63055.2|772
1598285400000|2020-08-24 16:10:00|63073.8|63058.8|63058.8|63043.8|63080.4|63061.8|63053.9|63037.5|730
1598285700000|2020-08-24 16:15:00|63058.6|63043.6|63064.2|63044.2|63068.6|63050.3|63057.7|63038.5|663
1598286000000|2020-08-24 16:20:00|63064.1|63044.1|63061.5|63046.5|63067|63048|63055|63036.7|601
1598286300000|2020-08-24 16:25:00|63061.4|63046.4|63077.8|63062.8|63090.6|63073.5|63061.4|63046.4|720
1598286600000|2020-08-24 16:30:00|63077.7|63062.7|63099.1|63084.1|63104.6|63087.3|63076.6|63061.6|665
1598286900000|2020-08-24 16:35:00|63099|63084|63093|63078|63100.2|63084|63084.8|63067.8|652
1598287200000|2020-08-24 16:40:00|63094|63079|63116.4|63096.4|63136.7|63117.4|63091.2|63071.5|740
1598287500000|2020-08-24 16:45:00|63116.1|63096.1|63098.3|63083.3|63119.7|63102.9|63097.5|63080.1|659
1598287800000|2020-08-24 16:50:00|63098.5|63083.5|63090.5|63075.5|63103.6|63086.8|63089.8|63072.1|699
1598288100000|2020-08-24 16:55:00|63090.4|63075.4|63087.1|63072.1|63106.1|63088.8|63086.2|63068.2|701
1598288400000|2020-08-24 17:00:00|63087|63072|63072.1|63052.1|63088.4|63073.4|63054.2|63039.1|740
1598288700000|2020-08-24 17:05:00|63072.4|63052.4|63072.5|63057.5|63079.7|63062.8|63067.2|63050.3|633
1598289000000|2020-08-24 17:10:00|63072.4|63057.4|63081.1|63061.1|63088.5|63072.5|63071.9|63056.9|652
1598289300000|2020-08-24 17:15:00|63081.5|63061.5|63101.6|63081.6|63101.6|63086.6|63073.7|63057.6|684
1598289600000|2020-08-24 17:20:00|63101.5|63081.5|63092.1|63077.1|63110.6|63093.9|63092|63074.3|675
1598289900000|2020-08-24 17:25:00|63092.2|63077.2|63073.7|63058.7|63092.2|63077.2|63073.3|63058.3|651
1598290200000|2020-08-24 17:30:00|63073.5|63058.5|63093.2|63078.2|63094.7|63078.2|63073.4|63058.4|696
1598290500000|2020-08-24 17:35:00|63093.4|63078.4|63092.4|63077.4|63100.2|63083.8|63090|63074.6|591
1598290800000|2020-08-24 17:40:00|63092.6|63077.6|63105.8|63085.8|63106.4|63088.7|63089.5|63071.9|670
1598291100000|2020-08-24 17:45:00|63106|63086|63113.1|63093.1|63121|63103.4|63101.2|63084.1|737
1598291400000|2020-08-24 17:50:00|63113|63093|63098.2|63078.2|63116.3|63097.6|63092.7|63077.7|645
1598291700000|2020-08-24 17:55:00|63098.1|63078.1|63097.2|63077.2|63103.2|63086.3|63089.3|63072|718
1598292000000|2020-08-24 18:00:00|63098.1|63078.1|63096.9|63076.9|63101.9|63084.2|63084.5|63067.8|668
1598292300000|2020-08-24 18:05:00|63096.8|63076.8|63107.2|63087.2|63107.4|63089.1|63092.1|63074.8|498
1598292600000|2020-08-24 18:10:00|63107.3|63087.3|63094.2|63079.2|63107.3|63090.8|63090.5|63074.9|502
1598292900000|2020-08-24 18:15:00|63093.8|63078.8|63094.5|63079.5|63098.8|63081.2|63089.7|63072.3|547
1598293200000|2020-08-24 18:20:00|63094.8|63079.8|63110.8|63095.8|63114.1|63096.2|63094.6|63079.6|614
1598293500000|2020-08-24 18:25:00|63110.9|63095.9|63098.7|63083.7|63114.6|63098|63098.4|63082.8|562
1598293800000|2020-08-24 18:30:00|63098.9|63083.9|63101.6|63081.6|63106.3|63088.1|63087.8|63071.9|552
1598294100000|2020-08-24 18:35:00|63102.6|63082.6|63106.8|63091.8|63113.6|63096.2|63095.4|63079.1|592
1598294400000|2020-08-24 18:40:00|63106.9|63091.9|63099.4|63084.4|63116.6|63099|63099.3|63082.4|547
1598294700000|2020-08-24 18:45:00|63099.2|63084.2|63109|63094|63112.7|63096.3|63097.1|63080.2|534
1598295000000|2020-08-24 18:50:00|63109.1|63094.1|63123|63103|63123.9|63105.6|63109.1|63094.1|580
1598295300000|2020-08-24 18:55:00|63123.2|63103.2|63124.6|63109.6|63128.9|63111.4|63112.7|63097.2|665
1598295600000|2020-08-24 19:00:00|63124.9|63109.9|63138.7|63118.7|63140.5|63121.5|63121.4|63104.7|687
1598295900000|2020-08-24 19:05:00|63138.8|63118.8|63145.3|63125.3|63149|63130.3|63136|63117.3|634
1598296200000|2020-08-24 19:10:00|63145.4|63125.4|63150.4|63130.4|63150.7|63132.3|63141.8|63124.7|541
1598296500000|2020-08-24 19:15:00|63150.3|63130.3|63151.9|63131.9|63160.6|63142.2|63143.1|63125.2|550
1598296800000|2020-08-24 19:20:00|63151.1|63131.1|63129.8|63109.8|63152.4|63134.3|63127.2|63109.4|598
1598297100000|2020-08-24 19:25:00|63129.9|63109.9|63134|63114|63138.5|63120.5|63128.1|63109.4|470
1598297400000|2020-08-24 19:30:00|63134.4|63114.4|63137|63117|63140.1|63122.8|63133.8|63113.8|465
1598297700000|2020-08-24 19:35:00|63137.1|63117.1|63147.8|63127.8|63149.2|63129.2|63122.3|63102.7|636
1598298000000|2020-08-24 19:40:00|63147|63127|63164.3|63144.3|63165|63147.3|63146.1|63126.1|563
1598298300000|2020-08-24 19:45:00|63164.5|63144.5|63159.3|63139.3|63169.2|63151.5|63159.1|63139.1|572
1598298600000|2020-08-24 19:50:00|63154.1|63139.1|63148.5|63128.5|63158.5|63139.3|63139.5|63119.5|561
1598298900000|2020-08-24 19:55:00|63148.4|63128.4|63128.3|63108.3|63148.8|63130.8|63126.9|63106.9|646
1598299200000|2020-08-24 20:00:00|63128.1|63108.1|63140.7|63120.7|63145.5|63126.6|63128.1|63108.1|572
1598299500000|2020-08-24 20:05:00|63140.6|63120.6|63136.7|63116.7|63140.6|63122.7|63132.8|63113.8|341
1598299800000|2020-08-24 20:10:00|63136.8|63116.8|63158.6|63138.6|63158.6|63140.8|63135.6|63116.8|489
1598300100000|2020-08-24 20:15:00|63158.9|63138.9|63160|63140|63161.7|63143.1|63154.5|63136.4|398
1598300400000|2020-08-24 20:20:00|63160.1|63140.1|63152.7|63132.7|63163.6|63144.7|63150|63132.2|335
1598300700000|2020-08-24 20:25:00|63152.8|63132.8|63155|63135|63155.7|63135.7|63147.4|63129.1|402
1598301000000|2020-08-24 20:30:00|63154.4|63134.4|63165.7|63145.7|63167.8|63149.6|63152|63132|373
1598301300000|2020-08-24 20:35:00|63165.6|63145.6|63152.4|63132.4|63167.2|63147.2|63151.5|63131.5|421
1598301600000|2020-08-24 20:40:00|63152|63132|63161.4|63141.4|63161.9|63141.9|63151.6|63131.6|350
1598301900000|2020-08-24 20:45:00|63162|63142|63162.1|63142.1|63163.7|63143.7|63153.4|63133.4|431
1598302200000|2020-08-24 20:50:00|63162|63142|63151.7|63131.7|63163.3|63143.3|63151.6|63131.6|399
1598302500000|2020-08-24 20:55:00|63151.9|63131.9|63150.2|63130.2|63170.5|63146.2|63149.6|63129.6|437
1598302800000|2020-08-24 21:00:00|63155.3|63102.4|63132.3|63107.2|63161|63119.8|63127.1|63095.7|91
1598303100000|2020-08-24 21:05:00|63145.1|63107.5|63176.5|63112.3|63179.4|63120.9|63127.6|63095.4|120
1598303400000|2020-08-24 21:10:00|63180.6|63116.6|63153.7|63108|63180.6|63129.1|63142.1|63094.5|298
1598303700000|2020-08-24 21:15:00|63152.1|63109.3|63156|63111|63168.8|63126|63129.8|63088.4|413
1598304000000|2020-08-24 21:20:00|63156.7|63107.7|63159.8|63108.4|63169.2|63114.6|63148|63089.9|201
1598304300000|2020-08-24 21:25:00|63160|63105.5|63143.4|63109.5|63173.5|63123.7|63142.9|63092.9|174
1598304600000|2020-08-24 21:30:00|63146.2|63109.2|63147.8|63112.2|63153.8|63117.8|63136.4|63103.8|350
1598304900000|2020-08-24 21:35:00|63147.3|63112.1|63147.1|63099.8|63161.7|63118.5|63137|63095.6|373
1598305200000|2020-08-24 21:40:00|63146.3|63100.5|63153.6|63100.3|63163.3|63106.5|63143.5|63094.5|263
1598305500000|2020-08-24 21:45:00|63151.3|63100.9|63159.1|63103.3|63163.6|63110.3|63143.9|63091.4|428
1598305800000|2020-08-24 21:50:00|63159.2|63103.6|63147.9|63100.3|63169.1|63111.7|63144.6|63099.3|343
1598306100000|2020-08-24 21:55:00|63147.1|63101.5|63153|63102.4|63163.2|63112.3|63145.8|63097.9|456
1598306400000|2020-08-24 22:00:00|63151.6|63103.8|63131.7|63111.7|63157.9|63121|63128.7|63102.7|794
1598306700000|2020-08-24 22:05:00|63131.6|63111.6|63132.3|63111|63138.2|63114.2|63126.5|63106.5|711
1598307000000|2020-08-24 22:10:00|63132.8|63112.6|63129.1|63108|63136|63114.2|63126.7|63106.7|983
1598307300000|2020-08-24 22:15:00|63130.7|63107.8|63114.5|63094.5|63134.5|63112.7|63114.3|63094.3|893
1598307600000|2020-08-24 22:20:00|63114.4|63094.4|63120.4|63098.8|63125|63101.2|63111.9|63091.5|343
1598307900000|2020-08-24 22:25:00|63120.6|63099.3|63120.3|63100.3|63127.8|63104.6|63110.7|63090.7|325
1598308200000|2020-08-24 22:30:00|63121.1|63101.1|63122|63101.6|63128.2|63104.4|63115.3|63095.3|433
1598308500000|2020-08-24 22:35:00|63118.7|63098.7|63119.6|63097.1|63130.5|63103|63112.5|63092.5|331
1598308800000|2020-08-24 22:40:00|63123.1|63097.7|63118.6|63097.9|63123.5|63101|63112.9|63092.9|330
1598309100000|2020-08-24 22:45:00|63124.7|63099.7|63124.3|63102.8|63133.9|63104.2|63117.9|63097.9|213
1598309400000|2020-08-24 22:50:00|63119.1|63099.1|63122.4|63102.4|63128.3|63105.9|63117.9|63097.9|234
1598309700000|2020-08-24 22:55:00|63122.3|63102.3|63120.8|63100.8|63130.9|63107.5|63117.1|63096.2|289
1598310000000|2020-08-24 23:00:00|63119.1|63098.5|63119.2|63099.2|63120.5|63100.5|63112.5|63092.5|317
1598310300000|2020-08-24 23:05:00|63119.1|63099.1|63124.2|63104.2|63126.4|63106.4|63118.3|63098.3|236
1598310600000|2020-08-24 23:10:00|63124.5|63104.5|63123.1|63103.1|63125.7|63105.7|63121.7|63101.1|237
1598310900000|2020-08-24 23:15:00|63123.2|63103.2|63121.1|63101.1|63125.1|63105.1|63119.9|63099.9|200
1598311200000|2020-08-24 23:20:00|63122.6|63102.6|63130.7|63110.7|63131.4|63111.4|63120.1|63100.1|302
1598311500000|2020-08-24 23:25:00|63130.8|63110.8|63131.2|63111.2|63131.9|63111.9|63128.1|63108.1|229
1598311800000|2020-08-24 23:30:00|63131.1|63111.1|63120.6|63100.6|63131.8|63111.8|63120.2|63100.2|316
1598312100000|2020-08-24 23:35:00|63121|63101|63122.4|63102.4|63126|63106|63119.5|63099.5|268
1598312400000|2020-08-24 23:40:00|63122.3|63102.3|63122.4|63102.4|63126.7|63106.7|63119.4|63099.4|298
1598312700000|2020-08-24 23:45:00|63122.2|63102.2|63110|63090|63124.9|63104.9|63107.4|63087.4|461
1598313000000|2020-08-24 23:50:00|63109.9|63089.9|63118.1|63098.1|63121|63101|63109.6|63089.6|364
1598313300000|2020-08-24 23:55:00|63118.2|63098.2|63117.2|63097.2|63118.9|63098.9|63111.6|63091.6|327
1598313600000|2020-08-25 00:00:00|63117.1|63097.1|63149.3|63129.3|63154|63134|63107.3|63087.3|623
1598313900000|2020-08-25 00:05:00|63149|63129|63134.3|63114.3|63149.6|63129.6|63115.6|63095.6|715
1598314200000|2020-08-25 00:10:00|63134.2|63114.2|63138.5|63118.5|63145.5|63125.5|63129.6|63109.6|570
1598314500000|2020-08-25 00:15:00|63138.3|63118.3|63151.2|63131.2|63151.2|63131.2|63127.4|63107.4|540
1598314800000|2020-08-25 00:20:00|63151.7|63131.7|63150.1|63130.1|63168.3|63148.3|63144.7|63124.7|643
1598315100000|2020-08-25 00:25:00|63150|63130|63135.6|63115.6|63158.2|63138.2|63135.6|63115.6|582
1598315400000|2020-08-25 00:30:00|63137.4|63117.4|63111.8|63091.8|63138.5|63118.5|63109.6|63089.6|785
1598315700000|2020-08-25 00:35:00|63111.7|63091.7|63107.5|63087.5|63117.2|63097.2|63101.1|63081.1|676
1598316000000|2020-08-25 00:40:00|63107.7|63087.7|63095|63075|63107.9|63087.9|63093.3|63073.3|591
1598316300000|2020-08-25 00:45:00|63094.9|63074.9|63090.1|63070.1|63106.5|63086.5|63087.9|63067.9|634
1598316600000|2020-08-25 00:50:00|63091.1|63071.1|63100|63080|63118.4|63098.4|63090.4|63070.4|628
1598316900000|2020-08-25 00:55:00|63101.4|63081.4|63091|63071|63101.4|63081.4|63081.6|63061.6|745
1598317200000|2020-08-25 01:00:00|63091.8|63071.8|63094.8|63074.8|63097.3|63077.3|63080.2|63060.2|740
1598317500000|2020-08-25 01:05:00|63094.9|63074.9|63092.5|63072.5|63103.7|63083.7|63089.8|63069.8|645
1598317800000|2020-08-25 01:10:00|63092|63072|63083.6|63063.6|63092.5|63072.5|63074.4|63054.4|661
1598318100000|2020-08-25 01:15:00|63083.3|63063.3|63077.1|63057.1|63094.5|63074.5|63074.3|63054.3|685
1598318400000|2020-08-25 01:20:00|63077.9|63057.9|63090.6|63070.6|63093.6|63073.6|63077.8|63057.8|561
1598318700000|2020-08-25 01:25:00|63090.4|63070.4|63097.7|63077.7|63099|63079|63088.6|63068.6|561
1598319000000|2020-08-25 01:30:00|63097.8|63077.8|63080.4|63060.4|63098.7|63078.7|63079.6|63059.6|568
1598319300000|2020-08-25 01:35:00|63080.6|63060.6|63071.9|63051.9|63081.8|63061.8|63067.9|63047.9|627
1598319600000|2020-08-25 01:40:00|63071.7|63051.7|63069.8|63049.8|63075.9|63055.9|63068.1|63048.1|607
1598319900000|2020-08-25 01:45:00|63070.4|63050.4|63069.9|63049.9|63076.2|63056.2|63065.2|63045.2|601
1598320200000|2020-08-25 01:50:00|63070.8|63050.8|63047.2|63027.2|63079.8|63059.8|63046.4|63026.4|659
1598320500000|2020-08-25 01:55:00|63047.4|63027.4|63048.2|63028.2|63054.5|63034.5|63043.2|63023.2|601
1598320800000|2020-08-25 02:00:00|63048|63028|63060.6|63040.6|63063.5|63043.5|63038.4|63018.4|640
1598321100000|2020-08-25 02:05:00|63060.7|63040.7|63076.3|63056.3|63084.5|63064.5|63060.2|63040.2|584
1598321400000|2020-08-25 02:10:00|63076.4|63056.4|63079|63059|63083.6|63063.6|63073.2|63053.2|459
1598321700000|2020-08-25 02:15:00|63079.1|63059.1|63080.7|63060.7|63081.3|63061.3|63073.2|63053.2|446
1598322000000|2020-08-25 02:20:00|63080.8|63060.8|63078.8|63058.8|63084.2|63064.2|63064.4|63044.4|584
1598322300000|2020-08-25 02:25:00|63081.3|63061.3|63077.3|63057.3|63083.5|63063.5|63070.1|63050.1|535
1598322600000|2020-08-25 02:30:00|63077.5|63057.5|63052.9|63032.9|63080.2|63060.2|63052.4|63032.4|484
1598322900000|2020-08-25 02:35:00|63052.8|63032.8|63053.5|63033.5|63061.1|63041.1|63047.2|63027.2|545
1598323200000|2020-08-25 02:40:00|63053.4|63033.4|63051.3|63031.3|63055.3|63035.3|63047.5|63027.5|444
1598323500000|2020-08-25 02:45:00|63051.2|63031.2|63063.1|63043.1|63064.4|63044.4|63051.2|63031.2|490
1598323800000|2020-08-25 02:50:00|63063.2|63043.2|63059|63039|63064.2|63044.2|63053|63033|371
1598324100000|2020-08-25 02:55:00|63058.9|63038.9|63055.7|63035.7|63063.3|63043.3|63043.9|63023.9|655
1598324400000|2020-08-25 03:00:00|63055.9|63035.9|63061.7|63041.7|63064.1|63044.1|63053.6|63033.6|406
1598324700000|2020-08-25 03:05:00|63061.9|63041.9|63056.5|63036.5|63062.7|63042.7|63050.3|63030.3|485
1598325000000|2020-08-25 03:10:00|63056.6|63036.6|63061.5|63041.5|63062.2|63042.2|63055.5|63035.5|399
1598325300000|2020-08-25 03:15:00|63061.6|63041.6|63071.1|63051.1|63071.6|63051.6|63061.1|63041.1|369
1598325600000|2020-08-25 03:20:00|63071.4|63051.4|63070.5|63050.5|63073.3|63053.3|63064.6|63044.6|409
1598325900000|2020-08-25 03:25:00|63070.6|63050.6|63066.3|63046.3|63072.5|63052.5|63065.4|63045.4|299
1598326200000|2020-08-25 03:30:00|63066.4|63046.4|63061.8|63041.8|63070.7|63050.7|63061.3|63041.3|351
1598326500000|2020-08-25 03:35:00|63061.7|63041.7|63045.2|63025.2|63062.9|63042.9|63044.7|63024.7|433
1598326800000|2020-08-25 03:40:00|63045|63025|63053|63033|63055.9|63035.9|63044.5|63024.5|439
1598327100000|2020-08-25 03:45:00|63053.2|63033.2|63045|63025|63053.3|63033.3|63044.6|63024.6|388
1598327400000|2020-08-25 03:50:00|63044.8|63024.8|63045.1|63025.1|63048.2|63028.2|63043.1|63023.1|366
1598327700000|2020-08-25 03:55:00|63044.8|63024.8|63051.5|63031.5|63051.7|63031.7|63039.5|63019.5|413
1598328000000|2020-08-25 04:00:00|63051.3|63031.3|63012.1|62992.1|63051.3|63031.3|63007|62987|639
1598328300000|2020-08-25 04:05:00|63011.7|62991.7|63019.2|62999.2|63021.7|63001.7|63010.5|62990.5|466
1598328600000|2020-08-25 04:10:00|63019.7|62999.7|63018|62998|63023.6|63003.6|63017.2|62997.2|451
1598328900000|2020-08-25 04:15:00|63018.1|62998.1|63028.9|63008.9|63031.5|63011.5|63018.1|62998.1|433
1598329200000|2020-08-25 04:20:00|63028.4|63008.4|63020.2|63000.2|63028.9|63008.9|63020.1|63000.1|365
1598329500000|2020-08-25 04:25:00|63020|63000|63028.5|63008.5|63030.5|63010.5|63020|63000|432
1598329800000|2020-08-25 04:30:00|63028.8|63008.8|63022.9|63002.9|63031.1|63011.1|63018.6|62998.6|454
1598330100000|2020-08-25 04:35:00|63022.7|63002.7|63021.1|63001.1|63024.8|63004.8|63020.9|63000.9|338
1598330400000|2020-08-25 04:40:00|63021.2|63001.2|63008.5|62988.5|63021.2|63001.2|63007.5|62987.5|437
1598330700000|2020-08-25 04:45:00|63008.6|62988.6|63011.8|62991.8|63012.9|62992.9|63004.4|62984.4|490
1598331000000|2020-08-25 04:50:00|63011.3|62991.3|63020.7|63000.7|63022.7|63002.7|63005.7|62985.7|554
1598331300000|2020-08-25 04:55:00|63020.5|63000.5|63029.1|63009.1|63030.7|63010.7|63020|63000|535
1598331600000|2020-08-25 05:00:00|63029.4|63009.4|63043.7|63023.7|63043.8|63023.8|63023.5|63003.5|653
1598331900000|2020-08-25 05:05:00|63043.6|63023.6|63042|63027|63044.1|63027.7|63024.9|63006.8|627
1598332200000|2020-08-25 05:10:00|63041.9|63026.9|63039.2|63019.2|63050.6|63032.6|63038.7|63018.7|520
1598332500000|2020-08-25 05:15:00|63039.4|63019.4|63034.8|63014.8|63047.3|63029.1|63028.7|63011|511
1598332800000|2020-08-25 05:20:00|63034.9|63014.9|63039.3|63019.3|63040.1|63020.1|63026.2|63008.8|439
1598333100000|2020-08-25 05:25:00|63040.3|63020.3|63042.3|63022.3|63048.1|63028.1|63037.8|63017.8|540
1598333400000|2020-08-25 05:30:00|63042.2|63022.2|63039.2|63019.2|63048.4|63029.3|63033.3|63015.2|657
1598333700000|2020-08-25 05:35:00|63038.7|63018.7|63037.6|63022.6|63050.5|63030.7|63033.1|63016.2|527
1598334000000|2020-08-25 05:40:00|63037.5|63022.5|63039.5|63019.5|63045|63025|63033.5|63014.5|671
1598334300000|2020-08-25 05:45:00|63039.4|63019.4|63044.7|63024.7|63045.5|63026.1|63033.4|63015.3|827
1598334600000|2020-08-25 05:50:00|63044.9|63024.9|63036.2|63021.2|63049.2|63031.1|63034.7|63017.7|498
1598334900000|2020-08-25 05:55:00|63036.1|63021.1|63029.7|63009.7|63041.2|63023.4|63025.4|63006.4|508
1598335200000|2020-08-25 06:00:00|63029.2|63009.2|63013.6|62998.6|63032.8|63016.8|62997.5|62980.1|813
1598335500000|2020-08-25 06:05:00|63012.6|62997.6|63031.3|63016.3|63035|63020|63010.4|62993.7|704
1598335800000|2020-08-25 06:10:00|63030.6|63015.6|63033.1|63018.1|63041.9|63026.9|63030.1|63015.1|632
1598336100000|2020-08-25 06:15:00|63033.2|63018.2|63019.2|63004.2|63038.8|63023.8|63018.9|63003.9|632
1598336400000|2020-08-25 06:20:00|63019.5|63004.5|63009.2|62994.2|63022.8|63007.8|63008.6|62991.7|700
1598336700000|2020-08-25 06:25:00|63009|62994|63013.6|62998.6|63019.9|63004.9|63005.4|62990.4|685
1598337000000|2020-08-25 06:30:00|63012|62997|63031.7|63016.7|63033.8|63018.8|63007.7|62992.7|676
1598337300000|2020-08-25 06:35:00|63031.8|63016.8|63038.4|63023.4|63046.3|63031.3|63021.9|63006.9|713
1598337600000|2020-08-25 06:40:00|63038.6|63023.6|63055.5|63040.5|63068.5|63052.1|63037.6|63022.6|729
1598337900000|2020-08-25 06:45:00|63058.2|63043.2|63052.6|63037.6|63060.3|63045.3|63042.6|63027.6|650
1598338200000|2020-08-25 06:50:00|63052.5|63037.5|63064.1|63049.1|63078.2|63063.2|63046.9|63031.9|708
1598338500000|2020-08-25 06:55:00|63065.3|63050.3|63076.5|63061.5|63081.4|63066.4|63065.3|63050.3|847
1598338800000|2020-08-25 07:00:00|63075.9|63060.9|63032.2|63017.2|63085.6|63070.6|63032.2|63017.2|946
1598339100000|2020-08-25 07:05:00|63032.4|63017.4|63035.7|63020.7|63050.4|63035.4|63030.1|63015.1|798
1598339400000|2020-08-25 07:10:00|63034.8|63019.8|62992.4|62977.4|63042|63027|62980.3|62964|916
1598339700000|2020-08-25 07:15:00|62992.5|62977.5|63003.5|62988.5|63007.3|62992.3|62991.8|62976.8|840
1598340000000|2020-08-25 07:20:00|63003.7|62988.7|63001.9|62986.9|63006.3|62991.3|62981.8|62966.8|738
1598340300000|2020-08-25 07:25:00|63001.7|62986.7|63005.6|62990.6|63012.6|62997.6|62982.2|62966.1|717
1598340600000|2020-08-25 07:30:00|63005.4|62990.4|62983.7|62968.7|63006.1|62991.1|62971.9|62956.9|773
1598340900000|2020-08-25 07:35:00|62983.1|62968.1|62956|62941|62992.8|62977.8|62955.4|62940.4|779
1598341200000|2020-08-25 07:40:00|62955.9|62940.9|62960.7|62945.7|62979.8|62964.8|62951.5|62936.5|812
1598341500000|2020-08-25 07:45:00|62960.5|62945.5|62959.6|62944.6|62975.6|62960.6|62958.4|62943.4|773
1598341800000|2020-08-25 07:50:00|62959.2|62944.2|62930.8|62915.8|62962.8|62947.8|62925.5|62910.5|837
1598342100000|2020-08-25 07:55:00|62931|62916|62931.7|62911.7|62943.1|62925.6|62914.3|62899.3|815
1598342400000|2020-08-25 08:00:00|62931.4|62911.4|62905.9|62890.9|62937.8|62917.8|62887.2|62872.2|969
1598342700000|2020-08-25 08:05:00|62905.8|62890.8|62912.2|62897.2|62926.9|62911.9|62894.5|62879.5|870
1598343000000|2020-08-25 08:10:00|62912|62897|62937.8|62922.8|62939.8|62923.4|62909.8|62894.8|852
1598343300000|2020-08-25 08:15:00|62938.1|62923.1|62955.9|62940.9|62961.8|62944.3|62927.9|62912.9|758
1598343600000|2020-08-25 08:20:00|62956.1|62941.1|62961.3|62946.3|62963.7|62948.7|62949.3|62934.3|777
1598343900000|2020-08-25 08:25:00|62960.8|62945.8|62968.7|62953.7|62971|62956|62936.6|62921.6|769
1598344200000|2020-08-25 08:30:00|62969|62954|62982.4|62967.4|62983.2|62968.2|62966|62948.7|775
1598344500000|2020-08-25 08:35:00|62982.6|62967.6|62986.4|62971.4|62995.9|62980.9|62974.9|62959.9|682
1598344800000|2020-08-25 08:40:00|62986.3|62971.3|63011.5|62996.5|63011.5|62996.5|62986.1|62971.1|820
1598345100000|2020-08-25 08:45:00|63012.4|62997.4|62988|62973|63017.9|63001.6|62985.4|62970.4|830
1598345400000|2020-08-25 08:50:00|62988.2|62973.2|62968|62953|62993.7|62978.7|62967.3|62952.3|841
1598345700000|2020-08-25 08:55:00|62966.7|62951.7|62947.4|62932.4|62978|62963|62947.3|62932.3|744
1598346000000|2020-08-25 09:00:00|62947.5|62932.5|62940.9|62925.9|62961.8|62946.8|62931.1|62916.1|814
1598346300000|2020-08-25 09:05:00|62941.1|62926.1|62931.3|62916.3|62959.2|62944.2|62925|62910|705
1598346600000|2020-08-25 09:10:00|62931.2|62916.2|62918.9|62903.9|62931.3|62916.3|62914.5|62899.5|726
1598346900000|2020-08-25 09:15:00|62918.7|62903.7|62868.8|62853.8|62920.1|62905.1|62848.7|62833.7|874
1598347200000|2020-08-25 09:20:00|62868.7|62853.7|62876.7|62861.7|62886.9|62871.9|62857.4|62842.4|792
1598347500000|2020-08-25 09:25:00|62876.8|62861.8|62883.7|62868.7|62889.2|62874.2|62871.7|62856.7|689
1598347800000|2020-08-25 09:30:00|62882.7|62867.7|62892.3|62877.3|62907.9|62892.9|62864|62849|872
1598348100000|2020-08-25 09:35:00|62892.9|62877.9|62900|62885|62900.7|62885.7|62873|62858|769
1598348400000|2020-08-25 09:40:00|62901.8|62886.8|62908.2|62893.2|62919.9|62904.9|62885.3|62870.3|714
1598348700000|2020-08-25 09:45:00|62908.4|62893.4|62921.9|62906.9|62928.3|62913.3|62905.1|62890.1|637
1598349000000|2020-08-25 09:50:00|62922.4|62907.4|62924.5|62909.5|62932.7|62917.7|62916.4|62901.4|660
1598349300000|2020-08-25 09:55:00|62924.4|62909.4|62927.4|62912.4|62928.3|62913.3|62902.6|62887.6|770
1598349600000|2020-08-25 10:00:00|62927.2|62912.2|62898.2|62883.2|62929.8|62914.8|62897.6|62882.6|778
1598349900000|2020-08-25 10:05:00|62893.3|62878.3|62904.7|62889.7|62905.6|62890.6|62883.9|62868.9|729
1598350200000|2020-08-25 10:10:00|62905|62890|62924.6|62909.6|62930.1|62915.1|62903.6|62888.6|754
1598350500000|2020-08-25 10:15:00|62925.2|62910.2|62914.4|62899.4|62926.6|62911.6|62897.9|62881.4|846
1598350800000|2020-08-25 10:20:00|62915|62900|62875.7|62860.7|62915|62900|62875.6|62860.6|806
1598351100000|2020-08-25 10:25:00|62875.8|62860.8|62898.5|62883.5|62898.7|62883.7|62873.8|62858.8|748
1598351400000|2020-08-25 10:30:00|62897.6|62882.6|62907.7|62892.7|62920.6|62905.6|62892.9|62877.9|709
1598351700000|2020-08-25 10:35:00|62906.8|62891.8|62906.6|62891.6|62922.1|62907.1|62900.8|62885.8|671
1598352000000|2020-08-25 10:40:00|62906.4|62891.4|62893.8|62878.8|62906.4|62891.4|62886.9|62871|734
1598352300000|2020-08-25 10:45:00|62893.7|62878.7|62894.8|62879.8|62901.9|62886.9|62886.2|62870|703
1598352600000|2020-08-25 10:50:00|62894.5|62879.5|62926.6|62911.6|62930.2|62915.2|62894.5|62879.5|711
1598352900000|2020-08-25 10:55:00|62926.8|62911.8|62940|62925|62948.8|62933.8|62926.5|62911.5|762
1598353200000|2020-08-25 11:00:00|62939.8|62924.8|62932.8|62917.8|62947|62932|62918.5|62903.5|800
1598353500000|2020-08-25 11:05:00|62933|62918|62953.1|62938.1|62954.9|62939.9|62931.4|62916.4|725
1598353800000|2020-08-25 11:10:00|62953.4|62938.4|62934.4|62919.4|62955.1|62940.1|62934|62919|684
1598354100000|2020-08-25 11:15:00|62934.5|62919.5|62925.9|62910.9|62934.5|62919.5|62917.9|62901|763
1598354400000|2020-08-25 11:20:00|62926.1|62911.1|62924.4|62909.4|62931.6|62916.6|62918|62901.6|598
1598354700000|2020-08-25 11:25:00|62924.8|62909.8|62932.7|62917.7|62934.9|62919.9|62912.9|62897.9|629
1598355000000|2020-08-25 11:30:00|62932.5|62917.5|62925.3|62910.3|62932.6|62917.6|62919.1|62904.1|639
1598355300000|2020-08-25 11:35:00|62925.1|62910.1|62954.4|62939.4|62954.5|62939.5|62924.1|62909.1|677
1598355600000|2020-08-25 11:40:00|62954.2|62939.2|62990.2|62975.2|62996.4|62981.4|62954.2|62939.2|775
1598355900000|2020-08-25 11:45:00|62990.4|62975.4|63021.8|63006.8|63023.5|63008.5|62987.4|62972.4|820
1598356200000|2020-08-25 11:50:00|63021.6|63006.6|62997|62982|63022.6|63007.6|62993.6|62978.6|741
1598356500000|2020-08-25 11:55:00|62997.2|62982.2|63006.9|62991.9|63010.9|62995.9|62989.1|62974.1|793
1598356800000|2020-08-25 12:00:00|63006.6|62991.6|62995.7|62980.7|63008.9|62993.9|62963|62948|879
1598357100000|2020-08-25 12:05:00|62996.3|62981.3|62984.9|62969.9|62996.5|62981.5|62975.7|62960.7|780
1598357400000|2020-08-25 12:10:00|62987.8|62972.8|63001.3|62986.3|63013.6|62998.6|62986.5|62971.5|803
1598357700000|2020-08-25 12:15:00|63001.1|62986.1|63027.3|63012.3|63039.2|63024.2|62998.2|62983.2|825
1598358000000|2020-08-25 12:20:00|63027|63012|63037.9|63022.9|63038.1|63023.1|63020.7|63005.7|738
1598358300000|2020-08-25 12:25:00|63038.1|63023.1|63005.2|62990.2|63045.1|63030.1|63001.3|62986.1|844
1598358600000|2020-08-25 12:30:00|63004.8|62989.8|62999|62984|63019.1|63004.1|62985.7|62970.7|810
1598358900000|2020-08-25 12:35:00|62999.3|62984.3|63031.4|63016.4|63037.6|63020.3|62997.6|62982.6|746
1598359200000|2020-08-25 12:40:00|63031.1|63016.1|63048.2|63033.2|63049.9|63034.9|63020.4|63005.4|810
1598359500000|2020-08-25 12:45:00|63048|63033|63029.4|63014.4|63061.3|63046.3|63028.1|63013.1|811
1598359800000|2020-08-25 12:50:00|63029.5|63014.5|63051.7|63036.7|63053.6|63038.6|63022.7|63007.7|768
1598360100000|2020-08-25 12:55:00|63051|63036|62992.9|62977.9|63052.9|63037.9|62980.9|62965.9|872
1598360400000|2020-08-25 13:00:00|62993|62978|62958.5|62943.5|63000.4|62985.4|62941.6|62926.6|1002
1598360700000|2020-08-25 13:05:00|62958.6|62943.6|62925.4|62910.4|62960.5|62945.5|62912.2|62897.2|992
1598361000000|2020-08-25 13:10:00|62926.2|62911.2|62892|62877|62934|62919|62890.6|62875.6|947
1598361300000|2020-08-25 13:15:00|62891|62876|62887|62872|62909|62894|62873.2|62857.8|862
1598361600000|2020-08-25 13:20:00|62887.1|62872.1|62887.3|62872.3|62890.9|62875.9|62868.6|62853.6|846
1598361900000|2020-08-25 13:25:00|62887.5|62872.5|62887.8|62872.8|62902.1|62887.1|62880.7|62865.7|873
1598362200000|2020-08-25 13:30:00|62887.7|62872.7|62849.5|62834.5|62901.7|62886.7|62849.5|62831|906
1598362500000|2020-08-25 13:35:00|62849.8|62834.8|62908.7|62893.7|62909.2|62894.2|62849.8|62834.8|939
1598362800000|2020-08-25 13:40:00|62908.4|62893.4|62900.2|62885.2|62920.7|62904.1|62894.6|62879.6|973
1598363100000|2020-08-25 13:45:00|62901.3|62886.3|62897.2|62882.2|62907.5|62892.5|62865.3|62850.1|903
1598363400000|2020-08-25 13:50:00|62896.7|62881.7|62917.1|62902.1|62925.1|62910.1|62887.2|62870.2|917
1598363700000|2020-08-25 13:55:00|62916.6|62901.6|62923.2|62900.9|62946.3|62931.3|62897.9|62880.5|908
1598364000000|2020-08-25 14:00:00|62920.7|62900.7|62950.7|62935.7|62958.2|62943.2|62907.1|62888.2|1022
1598364300000|2020-08-25 14:05:00|62950.8|62935.8|62926.7|62911.7|62956.7|62939.4|62908.1|62888.1|1009
1598364600000|2020-08-25 14:10:00|62926.8|62911.8|62923.7|62908.7|62942.7|62926.8|62879.5|62862.1|978
1598364900000|2020-08-25 14:15:00|62920.1|62905.1|62930.7|62915.7|62939.3|62924.3|62911|62896|926
1598365200000|2020-08-25 14:20:00|62930.9|62915.9|62906.9|62891.9|62933.7|62918.7|62898.5|62883.5|883
1598365500000|2020-08-25 14:25:00|62907.2|62892.2|62908.2|62893.2|62921.1|62906.1|62898.2|62882.6|896
1598365800000|2020-08-25 14:30:00|62907.3|62892.3|62913.6|62898.6|62934.2|62917.3|62906.4|62890.3|920
1598366100000|2020-08-25 14:35:00|62913.5|62898.5|62920|62905|62920.8|62905.8|62895.8|62880.8|829
1598366400000|2020-08-25 14:40:00|62919.5|62904.5|62962.1|62947.1|62969.3|62954.3|62918.4|62901.4|934
1598366700000|2020-08-25 14:45:00|62962.3|62947.3|62976.5|62961.5|63022.6|63005.7|62961.5|62946.5|1023
1598367000000|2020-08-25 14:50:00|62976.4|62961.4|62949.6|62934.6|62985|62968.9|62943.4|62927.4|976
1598367300000|2020-08-25 14:55:00|62949.3|62934.3|62962.1|62947.1|62981.7|62965.6|62949.3|62932.6|1008
1598367600000|2020-08-25 15:00:00|62961.9|62946.9|62959|62944|62974.8|62959.8|62941.4|62926.4|966
1598367900000|2020-08-25 15:05:00|62958.3|62943.3|62946.1|62931.1|62976.2|62956.2|62938.4|62919.9|866
1598368200000|2020-08-25 15:10:00|62946.6|62931.6|62965.8|62945.8|62981.7|62965.5|62946.6|62929.4|878
1598368500000|2020-08-25 15:15:00|62967.3|62947.3|62923.9|62903.9|62968.4|62948.4|62915.9|62895.9|878
1598368800000|2020-08-25 15:20:00|62923.8|62903.8|62944.6|62924.6|62948.7|62928.7|62920.4|62903|847
1598369100000|2020-08-25 15:25:00|62944.3|62924.3|62987.7|62967.7|63010.9|62990.9|62942.5|62922.5|971
1598369400000|2020-08-25 15:30:00|62988|62968|62988.6|62968.6|63013.7|62993.7|62984.3|62964.3|942
1598369700000|2020-08-25 15:35:00|62988.5|62968.5|63015.3|62995.3|63015.8|62995.8|62978.3|62959.5|858
1598370000000|2020-08-25 15:40:00|63016.8|62996.8|63019.6|62999.6|63034.1|63014.1|63003.2|62983.2|795
1598370300000|2020-08-25 15:45:00|63019.5|62999.5|63022.9|63002.9|63028.8|63008.8|63011.6|62992.4|791
1598370600000|2020-08-25 15:50:00|63023.4|63003.4|63008.9|62988.9|63027.9|63009.8|63006.9|62986.9|798
1598370900000|2020-08-25 15:55:00|63008.7|62988.7|62986|62971|63011.1|62992.9|62982|62962|776
1598371200000|2020-08-25 16:00:00|62986.1|62971.1|62983.3|62963.3|62998.7|62981.6|62977|62959.5|863
1598371500000|2020-08-25 16:05:00|62982.9|62962.9|62995.1|62975.1|62997.3|62977.5|62981.5|62961.5|716
1598371800000|2020-08-25 16:10:00|62995.9|62975.9|63011.4|62991.4|63016|62998.2|62983.5|62963.5|752
1598372100000|2020-08-25 16:15:00|63011.8|62991.8|63022.9|63002.9|63030.2|63010.2|63002.5|62982.5|770
1598372400000|2020-08-25 16:20:00|63023|63003|63031.5|63011.5|63031.5|63011.5|63009.1|62989.1|677
1598372700000|2020-08-25 16:25:00|63031.3|63011.3|63052.1|63032.1|63052.2|63037.2|63024.7|63004.7|834
1598373000000|2020-08-25 16:30:00|63051.8|63031.8|63043|63028|63052.9|63036|63040.9|63022.3|774
1598373300000|2020-08-25 16:35:00|63043.2|63028.2|63056.4|63041.4|63056.4|63041.4|63026.8|63007.3|735
1598373600000|2020-08-25 16:40:00|63056.9|63041.9|63031.8|63016.8|63062|63044.7|63029|63013|738
1598373900000|2020-08-25 16:45:00|63031.1|63016.1|63014.1|62999.1|63039.3|63023.1|63011.5|62994.4|726
1598374200000|2020-08-25 16:50:00|63017.5|62997.5|63016.1|63001.1|63024.3|63007.2|63010.3|62993.1|626
1598374500000|2020-08-25 16:55:00|63015.9|63000.9|63021.6|63006.6|63036|63019.8|63012.4|62995.3|789
1598374800000|2020-08-25 17:00:00|63021.2|63006.2|63008.8|62993.8|63027.6|63010.2|63004.9|62987.6|699
1598375100000|2020-08-25 17:05:00|63008.7|62993.7|62998.2|62983.2|63008.8|62993.8|62993.5|62978.5|583
1598375400000|2020-08-25 17:10:00|62998.4|62983.4|63010|62995|63025.4|63008.2|62998.4|62983.4|660
1598375700000|2020-08-25 17:15:00|63010.6|62995.6|62998.1|62983.1|63011.1|62996.1|62997.1|62982.1|501
1598376000000|2020-08-25 17:20:00|62998.2|62983.2|63010.7|62995.7|63013.6|62995.8|62996.9|62979.4|487
1598376300000|2020-08-25 17:25:00|63011|62996|63001.5|62986.5|63013.6|62996.6|62999.2|62982.1|642
1598376600000|2020-08-25 17:30:00|63001.4|62986.4|62996.3|62981.3|63002.1|62987.1|62986.6|62971.6|655
1598376900000|2020-08-25 17:35:00|62996.4|62981.4|62993.8|62978.8|63008.7|62991.7|62991.5|62975.1|512
1598377200000|2020-08-25 17:40:00|62993.9|62978.9|62989.8|62974.8|62995.3|62979|62988.7|62972.5|519
1598377500000|2020-08-25 17:45:00|62989.5|62974.5|63003.1|62983.1|63004.2|62989.2|62987.1|62972.1|544
1598377800000|2020-08-25 17:50:00|63003.3|62983.3|62994.7|62979.7|63003.3|62986.5|62991.2|62975.6|595
1598378100000|2020-08-25 17:55:00|62994.6|62979.6|62974|62959|62994.9|62979.9|62973.4|62958.4|679
1598378400000|2020-08-25 18:00:00|62974.1|62959.1|62982.1|62967.1|62988|62970.4|62962.6|62947.6|754
1598378700000|2020-08-25 18:05:00|62982|62967|62973.7|62958.7|62983.2|62968.2|62962.3|62947.3|560
1598379000000|2020-08-25 18:10:00|62973.5|62958.5|62951.8|62936.8|62973.7|62958.7|62945.9|62930.9|587
1598379300000|2020-08-25 18:15:00|62951.9|62936.9|62961.6|62946.6|62971.2|62953.6|62950.5|62935.5|551
1598379600000|2020-08-25 18:20:00|62965.5|62950.5|62928.1|62913.1|62965.5|62950.5|62922.4|62907|623
1598379900000|2020-08-25 18:25:00|62928|62913|62930.6|62915.6|62937.8|62922.8|62925.5|62910.5|632
1598380200000|2020-08-25 18:30:00|62930.9|62915.9|62925.5|62910.5|62938|62922.1|62923.5|62906.6|621
1598380500000|2020-08-25 18:35:00|62925.6|62910.6|62913.8|62898.8|62930.5|62915.5|62904|62889|676
1598380800000|2020-08-25 18:40:00|62913.3|62898.3|62924.2|62909.2|62927.1|62911.5|62913.2|62898.2|585
1598381100000|2020-08-25 18:45:00|62923.7|62908.7|62914.2|62899.2|62925.3|62909.3|62908.7|62892.8|618
1598381400000|2020-08-25 18:50:00|62914.3|62899.3|62906.1|62891.1|62917.2|62902.2|62902.6|62884.7|588
1598381700000|2020-08-25 18:55:00|62906|62891|62902.8|62887.8|62914.7|62899.7|62898.5|62881.6|681
1598382000000|2020-08-25 19:00:00|62903.4|62888.4|62904.4|62889.4|62913.8|62898.8|62898.1|62882.2|699
1598382300000|2020-08-25 19:05:00|62904.3|62889.3|62904.9|62884.9|62905.8|62889.7|62895.9|62880.2|563
1598382600000|2020-08-25 19:10:00|62905|62885|62902.2|62887.2|62905|62887.3|62894.7|62879.6|549
1598382900000|2020-08-25 19:15:00|62903.5|62888.5|62897.2|62882.2|62904.3|62889.3|62891.9|62876.9|449
1598383200000|2020-08-25 19:20:00|62897.3|62882.3|62893.2|62878.2|62900.3|62885.3|62889.2|62874.2|551
1598383500000|2020-08-25 19:25:00|62893|62878|62893.3|62878.3|62898.5|62883.5|62888.7|62873.7|532
1598383800000|2020-08-25 19:30:00|62893.4|62878.4|62901.2|62886.2|62902.4|62887.4|62885.2|62870.2|620
1598384100000|2020-08-25 19:35:00|62901.1|62886.1|62908.8|62893.8|62908.8|62893.8|62895.6|62880.6|613
1598384400000|2020-08-25 19:40:00|62908.5|62893.5|62909.2|62894.2|62912.2|62896.9|62902.9|62887.9|556
1598384700000|2020-08-25 19:45:00|62909.3|62894.3|62914|62899|62915.8|62899.4|62906.9|62889.6|511
1598385000000|2020-08-25 19:50:00|62914.2|62899.2|62918.2|62903.2|62920.8|62904.8|62911.9|62895.5|545
1598385300000|2020-08-25 19:55:00|62918.1|62903.1|62920.6|62905.6|62921.2|62906.2|62912.4|62894.9|542
1598385600000|2020-08-25 20:00:00|62920.5|62905.5|62917.2|62897.2|62921.4|62906.4|62909.5|62891.5|630
1598385900000|2020-08-25 20:05:00|62917.1|62897.1|62906.7|62886.7|62920.9|62900.9|62905.6|62885.6|445
1598386200000|2020-08-25 20:10:00|62906.8|62886.8|62903.4|62883.4|62907.7|62889.6|62899.4|62879.4|399
1598386500000|2020-08-25 20:15:00|62903.6|62883.6|62899.6|62879.6|62904.5|62884.5|62899.6|62879.6|379
1598386800000|2020-08-25 20:20:00|62899.5|62879.5|62906.5|62886.5|62908.3|62888.3|62899.5|62879.5|367
1598387100000|2020-08-25 20:25:00|62906.3|62886.3|62903.7|62883.7|62908.3|62889.2|62899.3|62879.3|411
1598387400000|2020-08-25 20:30:00|62904.7|62884.7|62909.9|62889.9|62910.3|62890.3|62901.9|62881.9|391
1598387700000|2020-08-25 20:35:00|62909.8|62889.8|62902|62882|62909.8|62889.8|62899.3|62879.3|364
1598388000000|2020-08-25 20:40:00|62901.9|62881.9|62901.6|62881.6|62904.3|62884.3|62899.6|62879.6|316
1598388300000|2020-08-25 20:45:00|62901.2|62881.2|62898.1|62878.1|62901.6|62881.6|62895|62875|351
1598388600000|2020-08-25 20:50:00|62898.2|62878.2|62901.3|62881.3|62902.3|62882.3|62896.4|62876.4|382
1598388900000|2020-08-25 20:55:00|62901.4|62881.4|62902.8|62882.8|62909.3|62889.3|62899.1|62879.1|572
1598389200000|2020-08-25 21:00:00|62903.3|62883.3|62914.8|62878.8|62914.8|62884.9|62900.1|62873.8|31
1598389500000|2020-08-25 21:05:00|62920.5|62861.6|62926.7|62857.1|62927.2|62881.6|62902.9|62857.1|127
1598389800000|2020-08-25 21:10:00|62910.6|62860.2|62900.7|62874.9|62916.8|62875.7|62896.6|62852.5|263
1598390100000|2020-08-25 21:15:00|62901.6|62873.5|62905.8|62863.2|62928|62881.5|62896.4|62852.3|147
1598390400000|2020-08-25 21:20:00|62911.4|62871.7|62907.9|62873.2|62928.3|62880.1|62902.6|62853|455
1598390700000|2020-08-25 21:25:00|62905.5|62873.6|62913.5|62870.8|62916.4|62879.6|62901|62861.8|206
1598391000000|2020-08-25 21:30:00|62908.9|62873.6|62902.8|62877.2|62911.7|62880.5|62895.9|62867.4|280
1598391300000|2020-08-25 21:35:00|62901.9|62878.8|62907.2|62875.7|62915.4|62882.1|62899.1|62870.3|252
1598391600000|2020-08-25 21:40:00|62906.1|62878.5|62911.4|62879.1|62917.8|62882.6|62900|62871.2|286
1598391900000|2020-08-25 21:45:00|62911.1|62879.3|62916.1|62879.2|62916.8|62881.5|62904.8|62871.9|310
1598392200000|2020-08-25 21:50:00|62911.6|62881.4|62907.4|62881.8|62917.4|62883.5|62906|62876|293
1598392500000|2020-08-25 21:55:00|62913.3|62879.8|62908.5|62879|62917|62883.3|62905.4|62875.6|410
1598392800000|2020-08-25 22:00:00|62908.6|62879.1|62906|62878.3|62912.4|62885.8|62897.1|62871.8|458
1598393100000|2020-08-25 22:05:00|62906.1|62877.7|62900.4|62880.4|62906.7|62882.1|62899.1|62875.3|899
1598393400000|2020-08-25 22:10:00|62900.2|62880.2|62902.4|62882.4|62905.3|62885.3|62897.1|62875.3|894
1598393700000|2020-08-25 22:15:00|62902.5|62882.5|62897.4|62877.4|62903.1|62882.7|62897.4|62875.5|498
1598394000000|2020-08-25 22:20:00|62898.3|62878.3|62893.4|62873.4|62902.5|62882.5|62890.2|62869.6|289
1598394300000|2020-08-25 22:25:00|62893.7|62873.7|62893.4|62873.4|62895.9|62875.9|62891.2|62871.2|230
1598394600000|2020-08-25 22:30:00|62894.2|62874.2|62899.9|62879.9|62901.1|62881.1|62892.7|62872.7|279
1598394900000|2020-08-25 22:35:00|62899|62879|62899|62879|62903.2|62883.2|62897|62877|276
1598395200000|2020-08-25 22:40:00|62898.8|62878.8|62906|62881.9|62907.9|62887|62897.9|62877.9|276
1598395500000|2020-08-25 22:45:00|62906.6|62881.4|62907|62887|62909.1|62889.1|62901.1|62881.1|250
1598395800000|2020-08-25 22:50:00|62907.2|62887.2|62911.9|62891.9|62912.5|62892.5|62905.5|62885.5|262
1598396100000|2020-08-25 22:55:00|62912|62892|62909.4|62889.4|62915.3|62895.3|62905.9|62885.9|296
1598396400000|2020-08-25 23:00:00|62908.1|62888.1|62909|62889|62914.3|62894.3|62905.2|62885.2|296
1598396700000|2020-08-25 23:05:00|62908.9|62888.9|62908.1|62888.1|62910.3|62890.3|62905.2|62885.2|267
1598397000000|2020-08-25 23:10:00|62907.8|62887.8|62914.5|62894.5|62915.3|62895.3|62907.4|62887.4|184
1598397300000|2020-08-25 23:15:00|62915.1|62895.1|62918.2|62898.2|62919|62899|62912.6|62892.6|281
1598397600000|2020-08-25 23:20:00|62918.4|62898.4|62915.9|62895.9|62919.6|62899.6|62915.4|62895.4|262
1598397900000|2020-08-25 23:25:00|62915.5|62895.5|62914.3|62894.3|62918.9|62898.9|62913.2|62893.2|292
1598398200000|2020-08-25 23:30:00|62911.1|62891.1|62891.4|62871.4|62912.1|62892.1|62891.4|62871.4|529
1598398500000|2020-08-25 23:35:00|62891.3|62871.3|62893.9|62873.9|62902.4|62882.4|62886.2|62866.2|1086
1598398800000|2020-08-25 23:40:00|62894|62874|62890.3|62870.3|62896.1|62876.1|62884|62864|997
1598399100000|2020-08-25 23:45:00|62890.5|62870.5|62886.3|62866.3|62891.2|62871.2|62881.3|62861.3|1057
1598399400000|2020-08-25 23:50:00|62886.1|62866.1|62892.3|62872.3|62896.9|62876.9|62886.1|62866.1|540
1598399700000|2020-08-25 23:55:00|62892.1|62872.1|62905.2|62885.2|62908.2|62888.2|62891.7|62871.7|477
1598400000000|2020-08-26 00:00:00|62905|62885|62899.7|62879.7|62926.2|62906.2|62898.3|62878.3|662
1598400300000|2020-08-26 00:05:00|62899.6|62879.6|62884.8|62864.8|62899.9|62879.9|62878.6|62858.6|591
1598400600000|2020-08-26 00:10:00|62884.6|62864.6|62901.8|62881.8|62904.9|62884.9|62883.9|62863.9|549
1598400900000|2020-08-26 00:15:00|62901.9|62881.9|62905.8|62885.8|62907.8|62887.8|62897|62877|502
1598401200000|2020-08-26 00:20:00|62906.1|62886.1|62908|62888|62910.4|62890.4|62899.6|62879.6|449
1598401500000|2020-08-26 00:25:00|62907.9|62887.9|62900.9|62880.9|62909.3|62889.3|62899.8|62879.8|445
1598401800000|2020-08-26 00:30:00|62901.1|62881.1|62910.1|62890.1|62917.7|62897.7|62899.3|62879.3|570
1598402100000|2020-08-26 00:35:00|62909.9|62889.9|62926.1|62906.1|62936.5|62916.5|62909.7|62889.7|643
1598402400000|2020-08-26 00:40:00|62926|62906|62930.5|62910.5|62939|62919|62924.7|62904.7|611
1598402700000|2020-08-26 00:45:00|62930|62910|62928.5|62908.5|62934.4|62914.4|62923.2|62903.2|443
1598403000000|2020-08-26 00:50:00|62928.9|62908.9|62924.5|62904.5|62938.4|62918.4|62924.5|62904.5|587
1598403300000|2020-08-26 00:55:00|62924.7|62904.7|62933.9|62913.9|62935|62915|62922.4|62902.4|493
1598403600000|2020-08-26 01:00:00|62933.8|62913.8|62931.3|62911.3|62939.7|62919.7|62929.4|62909.4|573
1598403900000|2020-08-26 01:05:00|62931.4|62911.4|62932.3|62912.3|62935.2|62915.2|62928.7|62908.7|421
1598404200000|2020-08-26 01:10:00|62931.8|62911.8|62926.1|62906.1|62932.4|62912.4|62924.1|62904.1|387
1598404500000|2020-08-26 01:15:00|62925.4|62905.4|62936.7|62916.7|62940.3|62920.3|62922.5|62902.5|476
1598404800000|2020-08-26 01:20:00|62937.1|62917.1|62931.4|62911.4|62937.3|62917.3|62923.5|62903.5|488
1598405100000|2020-08-26 01:25:00|62931.7|62911.7|62934.7|62914.7|62935.1|62915.1|62921.7|62901.7|422
1598405400000|2020-08-26 01:30:00|62934.6|62914.6|62923.5|62903.5|62935|62915|62921.8|62901.8|598
1598405700000|2020-08-26 01:35:00|62923.4|62903.4|62925.8|62905.8|62927.4|62907.4|62917.6|62897.6|505
1598406000000|2020-08-26 01:40:00|62926|62906|62927.6|62907.6|62934.5|62914.5|62923|62903|466
1598406300000|2020-08-26 01:45:00|62927.7|62907.7|62907.2|62887.2|62930.6|62910.6|62906.2|62886.2|605
1598406600000|2020-08-26 01:50:00|62907|62887|62913.5|62893.5|62920.5|62900.5|62901|62881|618
1598406900000|2020-08-26 01:55:00|62913.6|62893.6|62913.1|62893.1|62913.8|62893.8|62903.9|62883.9|486
1598407200000|2020-08-26 02:00:00|62913.2|62893.2|62925|62905|62928.5|62908.5|62912.5|62892.5|598
1598407500000|2020-08-26 02:05:00|62924.5|62904.5|62928.8|62908.8|62935.6|62915.6|62915.9|62895.9|528
1598407800000|2020-08-26 02:10:00|62928.7|62908.7|62960.5|62940.5|62963|62943|62926.1|62906.1|656
1598408100000|2020-08-26 02:15:00|62960.7|62940.7|62959.6|62939.6|62963.7|62943.7|62953.7|62933.7|482
1598408400000|2020-08-26 02:20:00|62959.5|62939.5|62955.8|62935.8|62961.4|62941.4|62954.5|62934.5|449
1598408700000|2020-08-26 02:25:00|62955.9|62935.9|62960.6|62940.6|62961.6|62941.6|62954.5|62934.5|421
1598409000000|2020-08-26 02:30:00|62960.4|62940.4|62968.5|62948.5|62968.5|62948.5|62953.1|62933.1|566
1598409300000|2020-08-26 02:35:00|62968.2|62948.2|62975.9|62955.9|62977.6|62957.6|62966.5|62946.5|571
1598409600000|2020-08-26 02:40:00|62978.4|62958.4|62982|62962|62982.6|62962.6|62977.1|62957.1|534
1598409900000|2020-08-26 02:45:00|62982.1|62962.1|62984.6|62964.6|62987.7|62967.7|62979.4|62959.4|542
1598410200000|2020-08-26 02:50:00|62984.3|62964.3|62990.3|62970.3|62990.9|62970.9|62980.7|62960.7|460
1598410500000|2020-08-26 02:55:00|62990.6|62970.6|62983.7|62963.7|62993.1|62973.1|62980.7|62960.7|496
1598410800000|2020-08-26 03:00:00|62984.4|62964.4|62987.2|62967.2|62992|62973.1|62981|62963|479
1598411100000|2020-08-26 03:05:00|62987.3|62967.3|62988|62973|62993.5|62975.3|62985.1|62966.4|472
1598411400000|2020-08-26 03:10:00|62988.2|62973.2|62981.3|62966.3|63000.1|62982.6|62981.2|62963.3|532
1598411700000|2020-08-26 03:15:00|62981.5|62966.5|62983.4|62963.4|62989.8|62969.8|62980.8|62963.2|512
1598412000000|2020-08-26 03:20:00|62983.5|62963.5|62984.9|62964.9|62985.6|62967.5|62980.2|62962.4|362
1598412300000|2020-08-26 03:25:00|62984.8|62964.8|62985|62970|62990.7|62973.4|62981.2|62963.6|376
1598412600000|2020-08-26 03:30:00|62985.2|62970.2|62983.1|62963.1|62988.3|62972|62980.6|62962.9|337
1598412900000|2020-08-26 03:35:00|62983|62963|62981.9|62966.9|62986.4|62969.5|62978.5|62962.6|265
1598413200000|2020-08-26 03:40:00|62981.8|62966.8|62989.5|62969.5|62989.7|62972.1|62974.7|62957.5|496
1598413500000|2020-08-26 03:45:00|62989.6|62969.6|62984|62964|62989.8|62972.4|62980.3|62962.7|417
1598413800000|2020-08-26 03:50:00|62983.9|62963.9|62985.8|62970.8|62987|62970.8|62980|62962.3|381
1598414100000|2020-08-26 03:55:00|62988.7|62968.7|62989.5|62969.5|62989.9|62970.9|62979.9|62962.3|409
1598414400000|2020-08-26 04:00:00|62989.6|62969.6|62984.1|62964.1|62989.6|62969.6|62981.1|62962.8|318
1598414700000|2020-08-26 04:05:00|62984.2|62964.2|62984.7|62964.7|62985.9|62967.1|62979.3|62961.5|358
1598415000000|2020-08-26 04:10:00|62984.2|62964.2|62980.8|62960.8|62985.7|62968|62977.7|62958.6|370
1598415300000|2020-08-26 04:15:00|62980.9|62960.9|62979.5|62959.5|62983.8|62966.6|62974.8|62957|390
1598415600000|2020-08-26 04:20:00|62979.6|62959.6|62990.9|62970.9|62990.9|62974|62978.5|62959.2|386
1598415900000|2020-08-26 04:25:00|62990.7|62970.7|62997.6|62977.6|62997.8|62977.8|62987.9|62967.9|372
1598416200000|2020-08-26 04:30:00|62997.2|62977.2|63012.2|62992.2|63013.5|62995.5|62995.7|62975.7|527
1598416500000|2020-08-26 04:35:00|63012.3|62992.3|63004.4|62984.4|63016.2|62996.4|63003.5|62984.4|423
1598416800000|2020-08-26 04:40:00|63004.6|62984.6|63011.5|62991.5|63012|62995.3|63001.3|62981.3|390
1598417100000|2020-08-26 04:45:00|63011.8|62991.8|63018.6|62998.6|63019.3|63001.8|63007.1|62989.6|487
1598417400000|2020-08-26 04:50:00|63018.1|62998.1|63032.9|63012.9|63033.2|63014.6|63014.6|62997.3|420
1598417700000|2020-08-26 04:55:00|63032.7|63012.7|63024.5|63004.5|63035.8|63015.8|63021.7|63001.7|566
1598418000000|2020-08-26 05:00:00|63024.3|63004.3|63021.2|63001.2|63027.1|63009.5|63018.7|63000|428
1598418300000|2020-08-26 05:05:00|63021|63001|63036.5|63016.5|63036.5|63018.7|63015|62998|436
1598418600000|2020-08-26 05:10:00|63036.4|63016.4|63042.1|63022.1|63042.2|63025.2|63025|63008.4|592
1598418900000|2020-08-26 05:15:00|63042|63022|63033.9|63018.9|63045.7|63028.3|63031.8|63014.3|627
1598419200000|2020-08-26 05:20:00|63033.5|63018.5|63024.7|63004.7|63039.6|63022|63017.6|62997.6|483
1598419500000|2020-08-26 05:25:00|63024.6|63004.6|63009.5|62994.5|63036|63017.9|63009|62992.6|683
1598419800000|2020-08-26 05:30:00|63010.6|62995.6|63012.9|62997.9|63017|62999|63007.5|62989.9|532
1598420100000|2020-08-26 05:35:00|63013|62998|63022.8|63007.8|63033.1|63016.5|63012.9|62995.9|626
1598420400000|2020-08-26 05:40:00|63022.7|63007.7|63030.9|63015.9|63041.6|63023.7|63022.7|63007.6|664
1598420700000|2020-08-26 05:45:00|63030.8|63015.8|63027.8|63007.8|63036.2|63017.3|63021.9|63004.6|532
1598421000000|2020-08-26 05:50:00|63027.9|63007.9|63026.3|63006.3|63031|63011.4|63018.1|63001.4|501
1598421300000|2020-08-26 05:55:00|63026.5|63011.5|63016.8|62996.8|63030.7|63013.7|63010.9|62992.1|542
1598421600000|2020-08-26 06:00:00|63017.2|62997.2|62990.1|62975.1|63022.3|63004.2|62990.1|62975.1|661
1598421900000|2020-08-26 06:05:00|62990.4|62975.4|63002.6|62987.6|63011.8|62995|62982.6|62965.1|741
1598422200000|2020-08-26 06:10:00|63002.7|62987.7|63001.3|62986.3|63004.4|62988.3|62992.2|62977|559
1598422500000|2020-08-26 06:15:00|63001.4|62986.4|63015.7|63000.7|63017.5|63002.1|62991.4|62975.3|648
1598422800000|2020-08-26 06:20:00|63015.8|63000.8|62992.9|62977.9|63015.8|63000.8|62985.6|62968.6|668
1598423100000|2020-08-26 06:25:00|62993|62978|62998.1|62983.1|63000.6|62983.6|62989.1|62974.1|568
1598423400000|2020-08-26 06:30:00|62998|62983|63000.7|62985.7|63002.1|62987.1|62984.8|62969.8|629
1598423700000|2020-08-26 06:35:00|63000.6|62985.6|62999.9|62984.9|63010.5|62995.5|62997.5|62982.5|595
1598424000000|2020-08-26 06:40:00|62999.8|62984.8|62984.1|62969.1|63000.5|62985.5|62980.7|62965.7|606
1598424300000|2020-08-26 06:45:00|62983.9|62968.9|62988.6|62973.6|62988.8|62973.8|62976.2|62961.2|651
1598424600000|2020-08-26 06:50:00|62988.5|62973.5|62994.7|62979.7|62999.6|62982.7|62975.8|62960.8|660
1598424900000|2020-08-26 06:55:00|62994.9|62979.9|63016.9|63001.9|63026.4|63011.4|62994.4|62979.2|786
1598425200000|2020-08-26 07:00:00|63018.2|63003.2|63059.8|63044.8|63063.7|63048.7|63014.1|62999.1|883
1598425500000|2020-08-26 07:05:00|63059.9|63044.9|63043.9|63028.9|63075.5|63058.9|63042.3|63027.3|873
1598425800000|2020-08-26 07:10:00|63043.6|63028.6|63030.5|63015.5|63080.5|63063.3|63028|63010|903
1598426100000|2020-08-26 07:15:00|63031.7|63016.7|63033.1|63018.1|63056.1|63041.1|63027.6|63012.6|829
1598426400000|2020-08-26 07:20:00|63035.3|63020.3|63033.6|63018.6|63051.7|63034.8|63018.6|63003.6|820
1598426700000|2020-08-26 07:25:00|63033.8|63018.8|62991.2|62976.2|63043.2|63028.2|62985.3|62970.3|866
1598427000000|2020-08-26 07:30:00|62991|62976|62969.1|62954.1|62991.1|62976.1|62950.9|62935.1|901
1598427300000|2020-08-26 07:35:00|62969.9|62954.9|62982.9|62967.9|62986.4|62971.4|62955|62940|794
1598427600000|2020-08-26 07:40:00|62981.1|62966.1|62979.4|62964.4|62990|62975|62968|62950.3|792
1598427900000|2020-08-26 07:45:00|62979.5|62964.5|62961.5|62946.5|62985.1|62970.1|62961.2|62946.2|822
1598428200000|2020-08-26 07:50:00|62961.9|62946.9|63012.2|62992.2|63012.4|62994.3|62957.1|62941.8|801
1598428500000|2020-08-26 07:55:00|63012|62992|63053.4|63038.4|63056.1|63041.1|62996.2|62979.5|885
1598428800000|2020-08-26 08:00:00|63056.3|63036.3|63048|63033|63057|63042|63010.2|62995.2|866
1598429100000|2020-08-26 08:05:00|63047.9|63032.9|63041.2|63026.2|63071.4|63056.4|63031.1|63013.7|850
1598429400000|2020-08-26 08:10:00|63041.3|63026.3|63029.4|63014.4|63045.2|63030.2|63023.9|63008.9|729
1598429700000|2020-08-26 08:15:00|63029.5|63014.5|63008.2|62993.2|63033.2|63018.2|63006|62988.4|766
1598430000000|2020-08-26 08:20:00|63007.6|62992.6|63023.1|63008.1|63036.3|63020.5|63001.2|62986.2|786
1598430300000|2020-08-26 08:25:00|63023|63008|63017.9|63002.9|63041.1|63026.1|63015.7|63000.1|774
1598430600000|2020-08-26 08:30:00|63017.8|63002.8|62998.8|62983.8|63034.6|63019.6|62995|62977.7|760
1598430900000|2020-08-26 08:35:00|62998.6|62983.6|62998.6|62983.6|63005.8|62988.2|62970.8|62953.3|897
1598431200000|2020-08-26 08:40:00|62999.8|62984.8|63003.2|62988.2|63008.8|62991.8|62970.9|62955.9|823
1598431500000|2020-08-26 08:45:00|63003|62988|63020|63005|63025.6|63010.6|62997.6|62980.8|772
1598431800000|2020-08-26 08:50:00|63019.9|63004.9|63024.3|63009.3|63032|63016|63011|62996|738
1598432100000|2020-08-26 08:55:00|63024.4|63009.4|63013.5|62998.5|63032|63015.3|63006.7|62991.6|770
1598432400000|2020-08-26 09:00:00|63013.6|62998.6|63020.2|63005.2|63035.4|63018|63004.9|62989.9|762
1598432700000|2020-08-26 09:05:00|63020.1|63005.1|63035.4|63020.4|63045.9|63030.9|63020.1|63003.2|819
1598433000000|2020-08-26 09:10:00|63035.7|63020.7|63042.3|63027.3|63050.8|63035.8|63031.8|63016.8|765
1598433300000|2020-08-26 09:15:00|63037.8|63022.8|63033.9|63018.9|63053|63038|63020.7|63005.7|718
1598433600000|2020-08-26 09:20:00|63034.1|63019.1|63060|63045|63060.8|63045.8|63033.9|63018.9|712
1598433900000|2020-08-26 09:25:00|63060.6|63045.6|63044.9|63024.9|63067.3|63052.3|63040.7|63022.8|750
1598434200000|2020-08-26 09:30:00|63043.1|63028.1|63006.8|62991.8|63044.1|63028.4|63001.4|62986.4|807
1598434500000|2020-08-26 09:35:00|63006.7|62991.7|63012|62997|63022.1|63007.1|63003|62988|745
1598434800000|2020-08-26 09:40:00|63014.1|62999.1|63025.6|63010.6|63025.7|63010.7|63008.4|62993.4|633
1598435100000|2020-08-26 09:45:00|63025.5|63010.5|63003.5|62988.5|63044.6|63029.6|63003|62988|789
1598435400000|2020-08-26 09:50:00|63003.3|62988.3|62994.7|62979.7|63004.8|62989.8|62980.1|62965.1|766
1598435700000|2020-08-26 09:55:00|62995|62980|63000.4|62985.4|63014.7|62999.7|62992.7|62977.7|756
1598436000000|2020-08-26 10:00:00|62998.4|62983.4|62987.9|62972.9|63011.1|62996.1|62978.9|62963.9|799
1598436300000|2020-08-26 10:05:00|62988.1|62973.1|63009.7|62994.7|63014|62999|62980.3|62965.3|716
1598436600000|2020-08-26 10:10:00|63007.3|62992.3|62996.1|62981.1|63012.5|62997.5|62977.7|62962.7|695
1598436900000|2020-08-26 10:15:00|62996.2|62981.2|62982.6|62967.6|62996.2|62981.2|62950|62935|878
1598437200000|2020-08-26 10:20:00|62982.7|62967.7|63003.1|62988.1|63003.4|62988.4|62982.2|62967.2|660
1598437500000|2020-08-26 10:25:00|63002.8|62987.8|63019.4|63004.4|63024.6|63009.6|62994.2|62979.2|691
1598437800000|2020-08-26 10:30:00|63019.6|63004.6|63021|63006|63027.7|63012.7|63013.7|62998.7|679
1598438100000|2020-08-26 10:35:00|63020.9|63005.9|63016.3|63001.3|63033.2|63018.2|63012.8|62997.8|689
1598438400000|2020-08-26 10:40:00|63016.2|63001.2|63022|63007|63025.7|63010.7|63011.8|62994.3|710
1598438700000|2020-08-26 10:45:00|63023.3|63008.3|63031.2|63016.2|63032|63017|63013.5|62998.5|622
1598439000000|2020-08-26 10:50:00|63031.7|63016.7|63004.6|62989.6|63036.9|63021.9|63001.3|62986.3|669
1598439300000|2020-08-26 10:55:00|63004.4|62989.4|63019|63004|63019.8|63004.8|62995|62980|694
1598439600000|2020-08-26 11:00:00|63019.1|63004.1|63008.2|62993.2|63028.3|63013.3|63001.1|62986.1|761
1598439900000|2020-08-26 11:05:00|63008.5|62993.5|63006.7|62991.7|63012|62997|62995.1|62980.1|718
1598440200000|2020-08-26 11:10:00|63006.8|62991.8|63004.1|62989.1|63011.7|62996.7|63001.5|62986.5|605
1598440500000|2020-08-26 11:15:00|63004.3|62989.3|63019.6|63004.6|63020.6|63005.6|63004|62989|557
1598440800000|2020-08-26 11:20:00|63018.8|63003.8|63019.7|63004.7|63034.2|63019.2|63014.5|62999.5|706
1598441100000|2020-08-26 11:25:00|63018.8|63003.8|63038.9|63023.9|63041.5|63026.5|63008.6|62993.6|707
1598441400000|2020-08-26 11:30:00|63038.8|63023.8|63042.9|63027.9|63050.3|63035.3|63034.9|63019.9|668
1598441700000|2020-08-26 11:35:00|63043|63028|63026.5|63011.5|63045.9|63030.6|63024.7|63008.2|657
1598442000000|2020-08-26 11:40:00|63026.3|63011.3|63035|63020|63037.8|63022.8|63024.1|63009.1|646
1598442300000|2020-08-26 11:45:00|63034.9|63019.9|63058.2|63043.2|63059|63044|63034.6|63019.6|694
1598442600000|2020-08-26 11:50:00|63058.4|63043.4|63064|63049|63076.8|63061.8|63045.1|63028.4|773
1598442900000|2020-08-26 11:55:00|63063.6|63048.6|63111.1|63096.1|63113.5|63098.5|63063.6|63048.6|910
1598443200000|2020-08-26 12:00:00|63109.6|63094.6|63119.4|63104.4|63125.3|63110.3|63099.4|63084.4|814
1598443500000|2020-08-26 12:05:00|63119|63104|63128.8|63113.8|63140|63125|63109|63094|801
1598443800000|2020-08-26 12:10:00|63128.7|63113.7|63150|63135|63156.9|63141.9|63127.7|63112|790
1598444100000|2020-08-26 12:15:00|63150.5|63135.5|63177.9|63162.9|63199.3|63181.7|63145.1|63128|867
1598444400000|2020-08-26 12:20:00|63177.2|63162.2|63147.1|63132.1|63177.5|63162.5|63136.6|63121.6|895
1598444700000|2020-08-26 12:25:00|63147.3|63132.3|63162.6|63142.6|63168.6|63152|63144.3|63129.3|765
1598445000000|2020-08-26 12:30:00|63160.3|63140.1|63201|63186|63243.5|63224.8|63154.4|63134.1|1017
1598445300000|2020-08-26 12:35:00|63201.4|63186.4|63206.8|63191.8|63215.4|63199|63192.5|63175.6|914
1598445600000|2020-08-26 12:40:00|63207.9|63192.9|63217.7|63202.7|63233.5|63216.6|63192.2|63173.7|836
1598445900000|2020-08-26 12:45:00|63218.3|63203.3|63194.4|63179.4|63229.2|63211.8|63189.8|63172.6|833
1598446200000|2020-08-26 12:50:00|63195|63180|63198.1|63183.1|63200.4|63184.8|63179.5|63164.5|837
1598446500000|2020-08-26 12:55:00|63198.2|63183.2|63151.6|63136.6|63198.2|63183.2|63139.3|63124.3|876
1598446800000|2020-08-26 13:00:00|63152.3|63137.3|63161.7|63146.7|63172.2|63157.2|63150.9|63135.9|859
1598447100000|2020-08-26 13:05:00|63162|63147|63178.1|63163.1|63188.8|63173.8|63157.5|63142.5|894
1598447400000|2020-08-26 13:10:00|63178.2|63163.2|63149.6|63134.6|63192.3|63177.3|63146.1|63131.1|898
1598447700000|2020-08-26 13:15:00|63149.3|63134.3|63137.8|63122.8|63158.6|63143.6|63134.6|63119.6|865
1598448000000|2020-08-26 13:20:00|63138.2|63123.2|63098.3|63083.3|63141.3|63126.3|63091|63076|846
1598448300000|2020-08-26 13:25:00|63098.2|63083.2|63108|63093|63115.1|63100.1|63093.8|63078.8|888
1598448600000|2020-08-26 13:30:00|63107.7|63092.7|63076.8|63061.8|63117.5|63102.5|63074.7|63059.7|920
1598448900000|2020-08-26 13:35:00|63077.8|63062.8|63024.5|63009.5|63080.5|63065.5|63013.7|62998.7|981
1598449200000|2020-08-26 13:40:00|63024.4|63009.4|63008.2|62993.2|63024.4|63009.4|62989.3|62974.3|974
1598449500000|2020-08-26 13:45:00|63008|62993|62997.4|62982.4|63016.6|63001.6|62988|62973|927
1598449800000|2020-08-26 13:50:00|62997.3|62982.3|63022|63007|63040.2|63025.2|62996.8|62981.8|928
1598450100000|2020-08-26 13:55:00|63021.6|63006.6|63007.6|62992.6|63022.9|63007.9|62995.2|62980.2|915
1598450400000|2020-08-26 14:00:00|63008.3|62993.3|63001.5|62986.5|63033.1|63018.1|62994.6|62979.6|904
1598450700000|2020-08-26 14:05:00|63001.3|62986.3|63016.2|63001.2|63021.6|63006.6|62996.9|62981.9|826
1598451000000|2020-08-26 14:10:00|63016|63001|63022|63007|63042|63027|63008.5|62993|843
1598451300000|2020-08-26 14:15:00|63022.1|63007.1|62999.4|62984.4|63022.2|63007.2|62989.5|62972.6|838
1598451600000|2020-08-26 14:20:00|62999.1|62984.1|63000.8|62985.8|63006.2|62991.2|62990|62973.8|856
1598451900000|2020-08-26 14:25:00|63000.1|62985.1|62961.8|62946.8|63003.2|62988.2|62958|62943|885
1598452200000|2020-08-26 14:30:00|62963|62948|62967.1|62952.1|62990.9|62975.5|62942.8|62925.7|914
1598452500000|2020-08-26 14:35:00|62967.4|62952.4|62984.4|62969.4|62990.9|62975.9|62951.8|62936.8|855
1598452800000|2020-08-26 14:40:00|62984.8|62969.8|62988.2|62973.2|62996.6|62981.6|62973.7|62958.7|888
1598453100000|2020-08-26 14:45:00|62988.1|62973.1|62994.9|62979.9|63013.1|62998.1|62960.6|62945.6|898
1598453400000|2020-08-26 14:50:00|62994.7|62979.7|63012.3|62997.3|63024.3|63009.3|62990|62975|931
1598453700000|2020-08-26 14:55:00|63010.5|62995.5|62996.1|62981.1|63010.8|62995.8|62969.7|62952.3|1012
1598454000000|2020-08-26 15:00:00|62996.6|62981.6|63003.3|62988.3|63016.3|63001.3|62985.5|62970.5|972
1598454300000|2020-08-26 15:05:00|63002.1|62987.1|62996.4|62981.4|63010.1|62994.4|62986.6|62971.6|802
1598454600000|2020-08-26 15:10:00|62997.1|62982.1|63003.2|62988.2|63022.9|63007.9|62995.2|62980.2|783
1598454900000|2020-08-26 15:15:00|63003.1|62988.1|62994.5|62979.5|63005.7|62990.7|62983.9|62968.9|833
1598455200000|2020-08-26 15:20:00|62993.4|62978.4|62992.4|62977.4|62994.9|62979.9|62976.2|62961.2|782
1598455500000|2020-08-26 15:25:00|62992.3|62977.3|62988.9|62973.9|63006.3|62991.3|62986.8|62971.8|795
1598455800000|2020-08-26 15:30:00|62989.5|62974.5|62996.9|62981.9|62997.6|62982.6|62976.7|62961.7|843
1598456100000|2020-08-26 15:35:00|62996.6|62981.6|62971.8|62956.8|62996.6|62981.6|62967.5|62952.5|811
1598456400000|2020-08-26 15:40:00|62970.7|62955.7|62946.6|62931.6|62973.9|62957.6|62944.9|62929.9|834
1598456700000|2020-08-26 15:45:00|62946.7|62931.7|62962.3|62947.3|62965.9|62950.9|62946|62931|804
1598457000000|2020-08-26 15:50:00|62962|62947|63013.4|62993.4|63017.1|62998.6|62961.7|62945.4|788
1598457300000|2020-08-26 15:55:00|63013.5|62993.5|63025.6|63005.6|63035.4|63017.9|63001.8|62986.6|816
1598457600000|2020-08-26 16:00:00|63022.1|63007.1|63001.9|62986.9|63023.4|63007.5|62997.8|62979.3|910
1598457900000|2020-08-26 16:05:00|63001.7|62986.7|63020.8|63005.8|63024.9|63008.9|63001.7|62986.7|751
1598458200000|2020-08-26 16:10:00|63020.9|63005.9|62994.8|62974.8|63025.9|63008.4|62994.8|62974.8|683
1598458500000|2020-08-26 16:15:00|62994.1|62974.1|62975.3|62955.3|62998.5|62978.5|62971.8|62954.4|835
1598458800000|2020-08-26 16:20:00|62976.7|62956.7|62950.7|62930.7|62978.1|62960.5|62948.4|62930.4|770
1598459100000|2020-08-26 16:25:00|62950.8|62930.8|62944.1|62924.1|62953.9|62936.1|62927.8|62911|787
1598459400000|2020-08-26 16:30:00|62943.8|62923.8|62918|62903|62944.9|62926.9|62913.1|62897.5|761
1598459700000|2020-08-26 16:35:00|62917.9|62902.9|62912.5|62897.5|62918|62903|62899.4|62883.2|668
1598460000000|2020-08-26 16:40:00|62912.4|62897.4|62915.3|62900.3|62924.7|62907.4|62912.4|62895.6|694
1598460300000|2020-08-26 16:45:00|62915.4|62900.4|62935.3|62920.3|62945.7|62928.3|62914.2|62896.9|753
1598460600000|2020-08-26 16:50:00|62935.9|62920.9|62927.7|62912.7|62935.9|62920.9|62908.4|62890.5|714
1598460900000|2020-08-26 16:55:00|62927.8|62912.8|62916.5|62901.5|62929.5|62912.8|62906.7|62888.7|767
1598461200000|2020-08-26 17:00:00|62916.4|62901.4|62902.8|62887.8|62917.4|62901.4|62895.6|62879.3|837
1598461500000|2020-08-26 17:05:00|62902.7|62887.7|62905|62890|62909.7|62894.7|62897.8|62879.9|650
1598461800000|2020-08-26 17:10:00|62904.2|62889.2|62896.8|62881.8|62906.7|62891.3|62892.5|62877.5|686
1598462100000|2020-08-26 17:15:00|62897|62882|62909|62894|62913.7|62894.8|62880.4|62864.6|757
1598462400000|2020-08-26 17:20:00|62908.6|62893.6|62933.1|62913.1|62933.1|62915.7|62901.1|62884.7|684
1598462700000|2020-08-26 17:25:00|62931.8|62911.8|62955.5|62935.5|62956.1|62938.8|62926.6|62910.5|708
1598463000000|2020-08-26 17:30:00|62955.3|62935.3|62953.2|62938.2|62961.5|62944.2|62945.6|62928.4|699
1598463300000|2020-08-26 17:35:00|62953.4|62938.4|62949.3|62934.3|62954.5|62938.4|62941.3|62926|622
1598463600000|2020-08-26 17:40:00|62949.1|62934.1|62941.8|62921.8|62952.1|62935.1|62930.4|62912.3|651
1598463900000|2020-08-26 17:45:00|62941.6|62921.6|62947|62932|62951.9|62935.1|62933.3|62916.1|581
1598464200000|2020-08-26 17:50:00|62946.9|62931.9|62960.4|62940.4|62967.8|62950|62944.2|62926.7|609
1598464500000|2020-08-26 17:55:00|62960.5|62940.5|62963.2|62948.2|62963.4|62948.4|62949.1|62933.5|696
1598464800000|2020-08-26 18:00:00|62963.5|62948.5|62954.5|62939.5|62970|62955|62954.1|62939.1|783
1598465100000|2020-08-26 18:05:00|62954.4|62939.4|62962.8|62947.8|62963|62948|62954.3|62939.3|608
1598465400000|2020-08-26 18:10:00|62962.7|62947.7|62968.8|62953.8|62973.1|62958.1|62956.6|62940.8|613
1598465700000|2020-08-26 18:15:00|62968.7|62953.7|62969|62954|62975.2|62960.2|62964.7|62947.7|551
1598466000000|2020-08-26 18:20:00|62969.2|62954.2|62963.6|62948.6|62970.8|62954.6|62962.5|62946.2|499
1598466300000|2020-08-26 18:25:00|62963.8|62948.8|62962.8|62942.8|62971.6|62953.2|62960.1|62940.1|597
1598466600000|2020-08-26 18:30:00|62962.9|62942.9|62968.4|62948.4|62968.6|62951|62953.8|62933.8|645
1598466900000|2020-08-26 18:35:00|62968.2|62948.2|62967.8|62947.8|62974.3|62957.3|62957.9|62940.6|580
1598467200000|2020-08-26 18:40:00|62967.4|62947.4|62994.4|62974.4|62996|62976|62964.6|62946.3|631
1598467500000|2020-08-26 18:45:00|62994.5|62974.5|62992.3|62977.3|63002.3|62983.1|62986|62967.2|691
1598467800000|2020-08-26 18:50:00|62992.2|62977.2|62998.4|62978.4|63003.7|62984|62986.2|62966.2|647
1598468100000|2020-08-26 18:55:00|62998.3|62978.3|63002.5|62987.5|63006.2|62989.4|62990.7|62971.6|778
1598468400000|2020-08-26 19:00:00|63002.3|62987.3|62994.5|62979.5|63004.8|62988.1|62985.4|62967.9|777
1598468700000|2020-08-26 19:05:00|62994.6|62979.6|62988.1|62968.1|62998|62980.6|62984.4|62966.6|596
1598469000000|2020-08-26 19:10:00|62988|62968|62987.3|62967.3|63003.6|62985.1|62983.8|62966.7|673
1598469300000|2020-08-26 19:15:00|62987.4|62967.4|62997.2|62977.2|62998|62979.2|62984.7|62966.8|697
1598469600000|2020-08-26 19:20:00|62996.8|62976.8|62991.5|62971.5|62998.7|62978.7|62978.1|62960.7|680
1598469900000|2020-08-26 19:25:00|62991.4|62971.4|62969|62949|62991.9|62971.9|62967|62948.8|662
1598470200000|2020-08-26 19:30:00|62969.3|62949.3|62963.7|62943.7|62972|62953.7|62959|62940.5|573
1598470500000|2020-08-26 19:35:00|62963.8|62943.8|62953.8|62938.8|62963.8|62946.6|62950.5|62932.8|680
1598470800000|2020-08-26 19:40:00|62954.5|62939.5|62967.4|62947.4|62970.1|62952.9|62954.5|62939.5|575
1598471100000|2020-08-26 19:45:00|62967.2|62947.2|62959.3|62939.3|62967.3|62947.3|62950.5|62931.2|632
1598471400000|2020-08-26 19:50:00|62958.9|62938.9|62958.8|62938.8|62963.5|62946|62953.3|62935.6|600
1598471700000|2020-08-26 19:55:00|62958|62938|62943.2|62923.2|62958.1|62940.3|62933.2|62915.7|694
1598472000000|2020-08-26 20:00:00|62943.5|62923.5|62941|62921|62952.5|62932.5|62936.7|62918.3|768
1598472300000|2020-08-26 20:05:00|62938.7|62923.7|62924.7|62904.7|62940|62924.1|62921.3|62904.4|516
1598472600000|2020-08-26 20:10:00|62924.6|62904.6|62951.1|62931.1|62951.9|62934.4|62922.8|62904.6|467
1598472900000|2020-08-26 20:15:00|62950.9|62930.9|62947.7|62927.7|62954.3|62935|62945.4|62927.6|421
1598473200000|2020-08-26 20:20:00|62947.3|62927.3|62938.6|62918.6|62952.2|62932.2|62932.7|62914.1|394
1598473500000|2020-08-26 20:25:00|62938.5|62918.5|62926.1|62906.1|62947.4|62929.1|62926.1|62906.1|487
1598473800000|2020-08-26 20:30:00|62926.3|62906.3|62922.5|62902.5|62936.3|62916.3|62917.4|62899.8|488
1598474100000|2020-08-26 20:35:00|62922.7|62902.7|62919.2|62899.2|62924.8|62907.4|62915.5|62897|443
1598474400000|2020-08-26 20:40:00|62919.5|62899.5|62926.5|62911.5|62930|62911.5|62917|62898.1|424
1598474700000|2020-08-26 20:45:00|62926.2|62911.2|62921.2|62901.2|62927.7|62911.3|62917|62898.6|392
1598475000000|2020-08-26 20:50:00|62921.3|62901.3|62928.4|62908.4|62929.8|62909.8|62917.9|62897.9|428
1598475300000|2020-08-26 20:55:00|62927.9|62907.9|62928.1|62905.2|62935.1|62911.9|62921.3|62900.7|625
1598475600000|2020-08-26 21:00:00|62934.7|62894|62929.7|62896.6|62941.4|62898.7|62926.5|62883.9|113
1598475900000|2020-08-26 21:05:00|62929.8|62896.7|62922.3|62890.5|62935.9|62904.8|62922.2|62887.6|131
1598476200000|2020-08-26 21:10:00|62933.6|62887.6|62926|62898.5|62936.4|62899.5|62914.7|62886|191
1598476500000|2020-08-26 21:15:00|62925.6|62898.9|62924.1|62890.9|62933.6|62898.9|62918.3|62888.5|159
1598476800000|2020-08-26 21:20:00|62920.7|62888.1|62925.4|62888.1|62935.8|62897.7|62918.3|62878.1|144
1598477100000|2020-08-26 21:25:00|62923.5|62890.1|62924.7|62888.5|62932.1|62895.2|62918.9|62881.3|165
1598477400000|2020-08-26 21:30:00|62922.6|62891.9|62920.6|62892.3|62928.9|62895.8|62917.7|62883|851
1598477700000|2020-08-26 21:35:00|62920.7|62892.5|62927.6|62900.5|62929.1|62903.5|62916.7|62885.1|802
1598478000000|2020-08-26 21:40:00|62926.6|62887|62938|62894.3|62940|62896.4|62914.4|62885.2|537
1598478300000|2020-08-26 21:45:00|62937.9|62893.6|62939.1|62900|62941.9|62904.9|62929.9|62889.8|403
1598478600000|2020-08-26 21:50:00|62945.6|62898.8|62935.3|62893.5|62945.6|62903.6|62931.8|62885.6|826
1598478900000|2020-08-26 21:55:00|62935.6|62895|62934.3|62896.2|62944.4|62898.7|62931.4|62888.4|877
1598479200000|2020-08-26 22:00:00|62933.4|62897.4|62915.7|62893.8|62934.1|62897.4|62912.3|62887.8|579
1598479500000|2020-08-26 22:05:00|62917.2|62892.8|62918.4|62898.4|62921.7|62901|62913.2|62891.1|384
1598479800000|2020-08-26 22:10:00|62919.5|62899.5|62918.3|62898.3|62921.3|62900.8|62916.1|62895.5|294
1598480100000|2020-08-26 22:15:00|62918.4|62898.4|62912.9|62892.9|62924.9|62904.9|62906.5|62886.5|350
1598480400000|2020-08-26 22:20:00|62912.7|62892.7|62906.9|62886.9|62922.5|62902|62906.4|62884.9|389
1598480700000|2020-08-26 22:25:00|62907.4|62887.4|62911.2|62891.2|62916.3|62896.1|62906.2|62886.2|222
1598481000000|2020-08-26 22:30:00|62911.5|62891.5|62905.2|62885.2|62915.3|62892.9|62904.8|62884.8|237
1598481300000|2020-08-26 22:35:00|62905.3|62885.3|62906.6|62886.6|62918.4|62898|62905.2|62885.2|340
1598481600000|2020-08-26 22:40:00|62906|62886|62891|62871|62906.5|62886.5|62891|62871|497
1598481900000|2020-08-26 22:45:00|62892|62872|62886.6|62866.6|62901.7|62881.7|62886|62866|473
1598482200000|2020-08-26 22:50:00|62886.3|62866.3|62884.4|62864.4|62895.4|62875.4|62883.8|62863.8|410
1598482500000|2020-08-26 22:55:00|62884.3|62864.3|62892.7|62872.7|62893.6|62873.6|62884.2|62864.2|370
1598482800000|2020-08-26 23:00:00|62892.6|62872.6|62879.9|62859.9|62892.9|62872.9|62879.2|62859.2|369
1598483100000|2020-08-26 23:05:00|62880.8|62860.8|62887.8|62867.8|62888.3|62868.3|62879.5|62859.5|338
1598483400000|2020-08-26 23:10:00|62887.9|62867.9|62895.7|62875.7|62896.2|62876.2|62882.8|62862.8|399
1598483700000|2020-08-26 23:15:00|62895.9|62875.9|62896.8|62876.8|62898.6|62878.6|62889.7|62869.7|427
1598484000000|2020-08-26 23:20:00|62896.9|62876.9|62901.3|62881.3|62901.9|62881.9|62890.2|62870.2|400
1598484300000|2020-08-26 23:25:00|62901.7|62881.7|62888|62868|62902.4|62882.4|62887.9|62867.9|395
1598484600000|2020-08-26 23:30:00|62888.1|62868.1|62883.9|62863.9|62889.8|62869.8|62883.3|62863.3|474
1598484900000|2020-08-26 23:35:00|62884|62864|62892.2|62872.2|62893|62873|62880.7|62860.7|438
1598485200000|2020-08-26 23:40:00|62892.1|62872.1|62884.9|62864.9|62892.2|62872.2|62883.8|62863.8|288
1598485500000|2020-08-26 23:45:00|62885.1|62865.1|62883.1|62863.1|62887.9|62867.9|62882|62862|324
1598485800000|2020-08-26 23:50:00|62883.7|62863.7|62876.6|62856.6|62888.3|62868.3|62871.7|62851.7|354
1598486100000|2020-08-26 23:55:00|62876.4|62856.4|62874.1|62854.1|62882.6|62862.6|62872.7|62852.7|464
1598486400000|2020-08-27 00:00:00|62871.3|62851.3|62860.5|62840.5|62875.9|62855.9|62853.1|62833.1|549
1598486700000|2020-08-27 00:05:00|62859.8|62839.8|62858.5|62838.5|62871.7|62851.7|62855.3|62835.3|547
1598487000000|2020-08-27 00:10:00|62858.3|62838.3|62858.8|62838.8|62866.4|62846.4|62857|62837|375
1598487300000|2020-08-27 00:15:00|62858.7|62838.7|62867.6|62847.6|62868.7|62848.7|62847.5|62827.5|493
1598487600000|2020-08-27 00:20:00|62867.5|62847.5|62875.7|62855.7|62879.5|62859.5|62866|62846|521
1598487900000|2020-08-27 00:25:00|62875.9|62855.9|62878.8|62858.8|62882.6|62862.6|62873.6|62853.6|386
1598488200000|2020-08-27 00:30:00|62878|62858|62884.1|62864.1|62884.8|62864.8|62875.1|62855.1|395
1598488500000|2020-08-27 00:35:00|62884|62864|62887.8|62867.8|62888.1|62868.1|62875.3|62855.3|414
1598488800000|2020-08-27 00:40:00|62887.9|62867.9|62886.4|62866.4|62889.9|62869.9|62880.3|62860.3|411
1598489100000|2020-08-27 00:45:00|62886.2|62866.2|62890.8|62870.8|62893.2|62873.2|62882.4|62862.4|454
1598489400000|2020-08-27 00:50:00|62890.7|62870.7|62887.8|62867.8|62891.7|62871.7|62877.4|62857.4|579
1598489700000|2020-08-27 00:55:00|62887.7|62867.7|62877.4|62857.4|62888.7|62868.7|62874.5|62854.5|606
1598490000000|2020-08-27 01:00:00|62876.5|62856.5|62837.9|62817.9|62877.2|62857.2|62836.7|62816.7|764
1598490300000|2020-08-27 01:05:00|62838.3|62818.3|62860.5|62840.5|62861.8|62841.8|62822|62802|842
1598490600000|2020-08-27 01:10:00|62860.4|62840.4|62878.7|62858.7|62881.2|62861.2|62860.4|62840.4|688
1598490900000|2020-08-27 01:15:00|62878.6|62858.6|62901.5|62881.5|62913|62893|62877.4|62857.4|772
1598491200000|2020-08-27 01:20:00|62901.4|62881.4|62902.8|62882.8|62909|62889|62898.8|62878.8|506
1598491500000|2020-08-27 01:25:00|62902.9|62882.9|62911.6|62891.6|62912.9|62892.9|62902.4|62882.4|504
1598491800000|2020-08-27 01:30:00|62911.8|62891.8|62901.8|62881.8|62914.8|62894.8|62884|62864|661
1598492100000|2020-08-27 01:35:00|62901.7|62881.7|62924.2|62904.2|62925.5|62905.5|62898.4|62878.4|748
1598492400000|2020-08-27 01:40:00|62924.3|62904.3|62922.8|62902.8|62925.5|62905.5|62916.4|62896.4|665
1598492700000|2020-08-27 01:45:00|62921.9|62901.9|62915.2|62895.2|62922.3|62902.3|62912.1|62892.1|591
1598493000000|2020-08-27 01:50:00|62915|62895|62934.1|62914.1|62936.4|62916.4|62909.4|62889.4|809
1598493300000|2020-08-27 01:55:00|62934|62914|62934.2|62914.2|62938.9|62918.9|62925|62905|629
1598493600000|2020-08-27 02:00:00|62934.4|62914.4|62928.4|62908.4|62938|62918|62923.2|62903.2|673
1598493900000|2020-08-27 02:05:00|62928.2|62908.2|62929.2|62909.2|62937.7|62917.7|62924.6|62904.6|537
1598494200000|2020-08-27 02:10:00|62929.3|62909.3|62918.2|62898.2|62935.6|62915.6|62915.8|62895.8|603
1598494500000|2020-08-27 02:15:00|62917.4|62897.4|62924.3|62904.3|62925.4|62905.4|62913.3|62893.3|539
1598494800000|2020-08-27 02:20:00|62924|62904|62934.8|62914.8|62937.5|62917.5|62923.1|62903.1|558
1598495100000|2020-08-27 02:25:00|62934.5|62914.5|62930.9|62910.9|62935.7|62915.7|62926.5|62906.5|480
1598495400000|2020-08-27 02:30:00|62930.8|62910.8|62937.5|62917.5|62939.6|62919.6|62928.6|62908.6|534
1598495700000|2020-08-27 02:35:00|62937.3|62917.3|62938.2|62918.2|62940.1|62920.1|62931.3|62911.3|555
1598496000000|2020-08-27 02:40:00|62938.1|62918.1|62933.9|62913.9|62941.2|62921.2|62924.1|62904.1|574
1598496300000|2020-08-27 02:45:00|62933.6|62913.6|62935.5|62915.5|62941.3|62921.3|62932.4|62912.4|594
1598496600000|2020-08-27 02:50:00|62935.3|62915.3|62946.6|62926.6|62952.1|62932.1|62935|62915|646
1598496900000|2020-08-27 02:55:00|62946.7|62926.7|62942.4|62922.4|62951.1|62931.1|62941.5|62921.5|628
1598497200000|2020-08-27 03:00:00|62942.7|62922.7|62953.1|62933.1|62953.5|62933.5|62941.3|62921.3|525
1598497500000|2020-08-27 03:05:00|62952.9|62932.9|62957.5|62937.5|62959.9|62939.9|62948.7|62928.7|571
1598497800000|2020-08-27 03:10:00|62958|62938|62946.1|62926.1|62958|62938|62942.3|62922.3|564
1598498100000|2020-08-27 03:15:00|62945.9|62925.9|62934.1|62914.1|62946.1|62926.1|62932.4|62912.4|554
1598498400000|2020-08-27 03:20:00|62934.2|62914.2|62934|62914|62937.3|62917.3|62928.7|62908.7|491
1598498700000|2020-08-27 03:25:00|62934.1|62914.1|62929.5|62909.5|62935.7|62915.7|62927.4|62907.4|481
1598499000000|2020-08-27 03:30:00|62930|62910|62926.6|62906.6|62935.8|62915.8|62924.3|62904.3|499
1598499300000|2020-08-27 03:35:00|62926.5|62906.5|62920.8|62900.8|62926.9|62906.9|62917|62899.9|407
1598499600000|2020-08-27 03:40:00|62920.4|62900.4|62915|62895|62920.4|62900.4|62913.5|62893.5|565
1598499900000|2020-08-27 03:45:00|62915.4|62895.4|62911|62891|62917.7|62898.6|62908.8|62888.8|434
1598500200000|2020-08-27 03:50:00|62911.2|62891.2|62912.4|62892.4|62916|62896|62908.6|62888.6|486
1598500500000|2020-08-27 03:55:00|62912.5|62892.5|62910.3|62890.3|62915|62895|62907.4|62887.4|400
1598500800000|2020-08-27 04:00:00|62910.2|62890.2|62910.9|62890.9|62913.9|62893.9|62907.9|62887.9|484
1598501100000|2020-08-27 04:05:00|62911|62891|62922.9|62902.9|62923|62903|62910.9|62890.9|374
1598501400000|2020-08-27 04:10:00|62922.7|62902.7|62915.2|62895.2|62924.5|62904.5|62914.5|62894.5|318
1598501700000|2020-08-27 04:15:00|62915.3|62895.3|62917.3|62897.3|62917.6|62897.6|62914.2|62894.2|244
1598502000000|2020-08-27 04:20:00|62917.2|62897.2|62910.3|62890.3|62918.9|62898.9|62909.8|62889.8|270
1598502300000|2020-08-27 04:25:00|62910.4|62890.4|62911.1|62891.1|62913.2|62893.2|62910.1|62890.1|340
1598502600000|2020-08-27 04:30:00|62910.9|62890.9|62904.9|62884.9|62911.3|62891.3|62899.8|62879.8|510
1598502900000|2020-08-27 04:35:00|62902.1|62887.1|62905.6|62885.6|62908.4|62890.3|62900.5|62881.9|383
1598503200000|2020-08-27 04:40:00|62905.3|62885.3|62907.8|62887.8|62909.1|62889.5|62903.1|62884.4|374
1598503500000|2020-08-27 04:45:00|62907.5|62887.5|62906.8|62886.8|62913.8|62896.1|62900.4|62882.8|443
1598503800000|2020-08-27 04:50:00|62906.7|62886.7|62916.3|62901.3|62919.6|62902|62903.2|62885.6|463
1598504100000|2020-08-27 04:55:00|62915.9|62900.9|62918.1|62898.1|62919.7|62901.6|62909.3|62891.1|439
1598504400000|2020-08-27 05:00:00|62918.2|62898.2|62924.2|62909.2|62933.5|62915.3|62916.5|62896.9|545
1598504700000|2020-08-27 05:05:00|62923.8|62908.8|62929.6|62914.6|62933.6|62916.7|62922.1|62905.1|587
1598505000000|2020-08-27 05:10:00|62929.8|62914.8|62936|62921|62942.7|62926.1|62929.8|62914.8|539
1598505300000|2020-08-27 05:15:00|62936.5|62921.5|62935|62920|62940.8|62923.8|62927.9|62911.4|506
1598505600000|2020-08-27 05:20:00|62935.7|62920.7|62916.1|62901.1|62942.4|62926|62915.9|62898.9|481
1598505900000|2020-08-27 05:25:00|62918.8|62898.8|62921.3|62906.3|62923.1|62907.6|62914.3|62896.2|485
1598506200000|2020-08-27 05:30:00|62921.5|62906.5|62951.5|62936.5|62952|62937|62921.3|62906.3|727
1598506500000|2020-08-27 05:35:00|62951.6|62936.6|62945.1|62930.1|62951.7|62936.7|62943.7|62925.3|494
1598506800000|2020-08-27 05:40:00|62944.8|62929.8|62944.6|62929.6|62950.8|62933.2|62942.1|62925.9|508
1598507100000|2020-08-27 05:45:00|62944.7|62929.7|62951.7|62931.7|62960.4|62942.7|62944.1|62926.5|589
1598507400000|2020-08-27 05:50:00|62948.5|62933.5|62951.7|62931.7|62952.9|62935.7|62933.3|62916.1|644
1598507700000|2020-08-27 05:55:00|62947.9|62932.9|62925.9|62905.9|62948.8|62932.9|62923.5|62905.6|741
1598508000000|2020-08-27 06:00:00|62925.7|62905.7|62936.9|62921.9|62937.3|62922.3|62915.7|62897.7|729
1598508300000|2020-08-27 06:05:00|62936.8|62921.8|62940.4|62925.4|62946.6|62931.6|62929.1|62914.1|702
1598508600000|2020-08-27 06:10:00|62939.3|62924.3|62937.2|62922.2|62946.3|62931.1|62927.7|62911.6|714
1598508900000|2020-08-27 06:15:00|62938.3|62923.3|62939.6|62924.6|62950.2|62933.3|62933.1|62918.1|711
1598509200000|2020-08-27 06:20:00|62939.7|62924.7|62941.5|62926.5|62955.1|62940.1|62935.3|62920.3|616
1598509500000|2020-08-27 06:25:00|62941.6|62926.6|62931.1|62916.1|62943.2|62928.2|62921.6|62906.6|655
1598509800000|2020-08-27 06:30:00|62931|62916|62948.5|62933.5|62960.8|62943.6|62929.5|62914.5|619
1598510100000|2020-08-27 06:35:00|62948.3|62933.3|62926.7|62911.7|62952|62937|62926.6|62911.6|690
1598510400000|2020-08-27 06:40:00|62926.8|62911.8|62932.9|62917.9|62933.7|62918.7|62913.3|62898.3|667
1598510700000|2020-08-27 06:45:00|62933.7|62918.7|62906.1|62891.1|62941.4|62926.4|62904.4|62889.4|749
1598511000000|2020-08-27 06:50:00|62906.3|62891.3|62889.5|62874.5|62908.2|62893.2|62877.1|62861.1|786
1598511300000|2020-08-27 06:55:00|62889.6|62874.6|62923.4|62908.4|62923.9|62908.9|62889.6|62874.6|867
1598511600000|2020-08-27 07:00:00|62923.1|62908.1|62940.4|62925.4|62945.2|62930.2|62889.6|62874.6|861
1598511900000|2020-08-27 07:05:00|62940.3|62925.3|62964.7|62949.7|62973.7|62958.7|62933.4|62918.4|920
1598512200000|2020-08-27 07:10:00|62964.8|62949.8|62939|62924|62966.2|62951.2|62938.4|62923.4|824
1598512500000|2020-08-27 07:15:00|62938.8|62923.8|62987|62972|62997.8|62982.8|62930.9|62915.9|914
1598512800000|2020-08-27 07:20:00|62986.9|62971.9|62964.4|62949.4|62987.3|62972.3|62960.5|62945.5|891
1598513100000|2020-08-27 07:25:00|62964.9|62949.9|62964.9|62949.9|62972.9|62957.9|62945.4|62930.4|829
1598513400000|2020-08-27 07:30:00|62964.8|62949.8|62958.8|62943.8|62980.4|62965.4|62952.4|62937.4|840
1598513700000|2020-08-27 07:35:00|62957|62942|62920.2|62905.2|62957.4|62942.4|62910.6|62895.6|762
1598514000000|2020-08-27 07:40:00|62920.1|62905.1|62919.9|62904.9|62935.8|62920.8|62904.9|62889.9|797
1598514300000|2020-08-27 07:45:00|62920.1|62905.1|62885.5|62870.5|62926.9|62911.9|62885|62870|857
1598514600000|2020-08-27 07:50:00|62885.4|62870.4|62883.4|62868.4|62891.7|62876.7|62873.2|62858.2|814
1598514900000|2020-08-27 07:55:00|62883.3|62868.3|62906.5|62891.5|62910.1|62895.1|62883.1|62868.1|813
1598515200000|2020-08-27 08:00:00|62906.7|62886.7|62928.1|62913.1|62932.5|62917.5|62901.5|62886.5|813
1598515500000|2020-08-27 08:05:00|62928.9|62913.9|62906.9|62891.9|62939.3|62924.3|62896.8|62881.8|856
1598515800000|2020-08-27 08:10:00|62903.1|62888.1|62912.4|62897.4|62921.9|62906.9|62898.7|62883.7|805
1598516100000|2020-08-27 08:15:00|62913.1|62898.1|62912.9|62897.9|62923.1|62908.1|62909.5|62894.5|756
1598516400000|2020-08-27 08:20:00|62914.6|62899.6|62927.6|62912.6|62934.4|62919.4|62908.6|62893.6|786
1598516700000|2020-08-27 08:25:00|62925.5|62910.5|62891.5|62871.5|62942.3|62923.7|62884.9|62867.3|860
1598517000000|2020-08-27 08:30:00|62890.9|62870.9|62894.6|62874.6|62916.7|62901.5|62888.1|62869.8|853
1598517300000|2020-08-27 08:35:00|62894.9|62874.9|62883.9|62868.9|62903.2|62888.2|62881.9|62866.9|779
1598517600000|2020-08-27 08:40:00|62885.2|62870.2|62896.3|62881.3|62902.1|62887.1|62878.8|62862.4|721
1598517900000|2020-08-27 08:45:00|62893.8|62878.8|62877.2|62862.2|62898.7|62881.6|62877.2|62862.2|691
1598518200000|2020-08-27 08:50:00|62878.1|62863.1|62903.9|62888.9|62911.1|62896.1|62877.4|62862.4|809
1598518500000|2020-08-27 08:55:00|62903.7|62888.7|62904.7|62889.7|62912.1|62897.1|62890.6|62875.6|766
1598518800000|2020-08-27 09:00:00|62904.3|62889.3|62894.9|62879.9|62905.9|62890.9|62872.3|62857.3|805
1598519100000|2020-08-27 09:05:00|62894.8|62879.8|62895|62880|62913.3|62898.3|62889.5|62874.5|722
1598519400000|2020-08-27 09:10:00|62894.5|62879.5|62890.5|62875.5|62898.9|62883.9|62871.3|62856.3|680
1598519700000|2020-08-27 09:15:00|62890.7|62875.7|62929.3|62914.3|62929.4|62914.4|62890.7|62875.7|734
1598520000000|2020-08-27 09:20:00|62929.6|62914.6|62927.4|62912.4|62937.5|62922.5|62918.6|62903.6|735
1598520300000|2020-08-27 09:25:00|62927.5|62912.5|62915.8|62900.8|62934.8|62919.8|62912.4|62897.4|649
1598520600000|2020-08-27 09:30:00|62917.5|62902.5|62925.9|62910.9|62938.5|62923.5|62913|62898|734
1598520900000|2020-08-27 09:35:00|62925.4|62910.4|62922.6|62907.6|62930.3|62915.3|62910.9|62895.9|742
1598521200000|2020-08-27 09:40:00|62922.2|62907.2|62935.4|62920.4|62939.5|62924.5|62921.9|62906.9|618
1598521500000|2020-08-27 09:45:00|62935.7|62920.7|62961.8|62946.8|62971.1|62956.1|62935.6|62920.6|696
1598521800000|2020-08-27 09:50:00|62961.9|62946.9|62960.2|62945.2|62963.4|62948.4|62948.2|62933.2|629
1598522100000|2020-08-27 09:55:00|62960.3|62945.3|62952.7|62937.7|62961.5|62946.5|62948.7|62933.7|602
1598522400000|2020-08-27 10:00:00|62952.5|62937.5|62974.7|62959.7|62978.5|62963.5|62951.8|62936.8|711
1598522700000|2020-08-27 10:05:00|62974.6|62959.6|62970|62955|62977.2|62962.2|62967.2|62952.2|651
1598523000000|2020-08-27 10:10:00|62970.1|62955.1|62954.6|62939.6|62971.1|62956.1|62952.9|62937.9|516
1598523300000|2020-08-27 10:15:00|62954.9|62939.9|62971.6|62956.6|62971.7|62956.7|62949.4|62934.4|681
1598523600000|2020-08-27 10:20:00|62971.5|62956.5|62950.6|62935.6|62972.2|62957.2|62949.5|62934.5|648
1598523900000|2020-08-27 10:25:00|62950.8|62935.8|62962|62947|62972.6|62957.6|62948.9|62933.9|584
1598524200000|2020-08-27 10:30:00|62962.1|62947.1|63003.9|62988.9|63012.4|62997.4|62958.1|62943.1|763
1598524500000|2020-08-27 10:35:00|63004.3|62989.3|63027.7|63012.7|63035.9|63020.8|63001.9|62986.9|851
1598524800000|2020-08-27 10:40:00|63027.6|63012.6|63049.7|63034.7|63052.6|63037.6|63023.4|63008.4|813
1598525100000|2020-08-27 10:45:00|63050.2|63035.2|63051.8|63036.8|63056.2|63041.2|63043.4|63028.4|767
1598525400000|2020-08-27 10:50:00|63052.9|63037.9|63058.4|63043.4|63058.8|63043.8|63047.4|63032.4|680
1598525700000|2020-08-27 10:55:00|63058.3|63043.3|63053.7|63038.7|63074.6|63059.6|63044.2|63029.2|832
1598526000000|2020-08-27 11:00:00|63054.6|63039.6|63094.8|63079.8|63100.3|63085.3|63054.6|63039.6|899
1598526300000|2020-08-27 11:05:00|63094.7|63079.7|63069.9|63054.9|63116.1|63101.1|63065.7|63048.2|867
1598526600000|2020-08-27 11:10:00|63070|63055|63064.4|63049.4|63102.8|63087.8|63062.8|63047.8|846
1598526900000|2020-08-27 11:15:00|63064.5|63049.5|63087.2|63072.2|63107.7|63092.7|63062.9|63047.9|798
1598527200000|2020-08-27 11:20:00|63086.5|63071.5|63059.2|63044.2|63092.6|63077.6|63057|63040.5|775
1598527500000|2020-08-27 11:25:00|63061.6|63046.6|63044.6|63029.6|63063.1|63048.1|63040.1|63025.1|759
1598527800000|2020-08-27 11:30:00|63044.8|63029.8|63021.5|63006.5|63049.3|63034.3|63014.6|62999.6|769
1598528100000|2020-08-27 11:35:00|63021.6|63006.6|63023.9|63008.9|63039.1|63024.1|63017.7|63002.7|673
1598528400000|2020-08-27 11:40:00|63023.3|63008.3|63016.5|63001.5|63028.6|63013.6|63007.7|62992.7|726
1598528700000|2020-08-27 11:45:00|63016.4|63001.4|62992.2|62977.2|63020.5|63005.5|62990.4|62975.4|714
1598529000000|2020-08-27 11:50:00|62992.1|62977.1|63008|62993|63013|62998|62988.9|62973.9|618
1598529300000|2020-08-27 11:55:00|63005.2|62990.2|63014.4|62999.4|63024.4|63009.4|62983.6|62968.6|819
1598529600000|2020-08-27 12:00:00|63012.2|62997.2|63053.9|63038.9|63054.4|63039.4|63000|62985|809
1598529900000|2020-08-27 12:05:00|63053.2|63038.2|63040.4|63025.4|63055|63040|63033.7|63018.7|766
1598530200000|2020-08-27 12:10:00|63040.5|63025.5|63054.4|63039.4|63069.7|63054.7|63034|63019|798
1598530500000|2020-08-27 12:15:00|63054.8|63039.8|63072.4|63057.4|63078.4|63063.4|63044.2|63029.2|813
1598530800000|2020-08-27 12:20:00|63073.8|63058.8|63053.9|63038.9|63092.8|63077.6|63053.5|63038.5|870
1598531100000|2020-08-27 12:25:00|63053.6|63038.6|63035.2|63015.2|63056.3|63041.3|63034|63014.8|710
1598531400000|2020-08-27 12:30:00|63036|63016|63049.4|63034.4|63059.9|63044.9|63026.2|63009.4|901
1598531700000|2020-08-27 12:35:00|63049.5|63034.5|63030.4|63015.4|63049.9|63034.9|63017.9|63002.9|880
1598532000000|2020-08-27 12:40:00|63030.1|63015.1|63020.4|63005.4|63038.8|63023.8|63019.6|63004.6|816
1598532300000|2020-08-27 12:45:00|63020.3|63005.3|62914.5|62899.5|63023.5|63008.5|62886.6|62866.6|990
1598532600000|2020-08-27 12:50:00|62915.4|62900.4|62899.6|62884.6|62926.7|62911.7|62884.9|62868.2|1006
1598532900000|2020-08-27 12:55:00|62900.8|62885.8|62910|62895|62922.6|62907.6|62876.9|62861.8|972
1598533200000|2020-08-27 13:00:00|62910.1|62895.1|62894.8|62879.8|62911.4|62895.8|62887.4|62869.8|946
1598533500000|2020-08-27 13:05:00|62895.8|62880.8|62889.9|62872.2|62937.6|62917.6|62688.6|62668.6|1082
1598533800000|2020-08-27 13:10:00|62896.1|62876.1|62739.6|62719.6|62904.6|62876.9|62736.9|62719.6|1162
1598534100000|2020-08-27 13:15:00|62737.6|62717.6|62628.1|62608.1|62745.3|62721.4|62628.1|62608.1|1160
1598534400000|2020-08-27 13:20:00|62626.5|62606.5|62658.1|62638.1|62658.5|62638.5|62545.5|62525.5|1142
1598534700000|2020-08-27 13:25:00|62658.3|62638.3|62687.2|62667.2|62735.5|62715.5|62644.6|62624.6|1147
1598535000000|2020-08-27 13:30:00|62686|62666|62856.7|62836.7|62862.4|62842.4|62655.5|62635.5|1152
1598535300000|2020-08-27 13:35:00|62859.5|62839.5|62967|62947|63017.2|62997.2|62810|62790|1149
1598535600000|2020-08-27 13:40:00|62965.3|62945.3|62999.8|62979.8|63069.5|63049.5|62943|62923|1129
1598535900000|2020-08-27 13:45:00|63000.4|62980.4|63064.5|63044.5|63151.7|63131.7|62996.4|62976.4|1158
1598536200000|2020-08-27 13:50:00|63065.7|63045.7|63018.7|62998.7|63103.5|63083.5|63000.3|62980.3|1137
1598536500000|2020-08-27 13:55:00|63018.9|62998.9|63060.9|63040.9|63122.4|63102.4|63000.4|62980.4|1116
1598536800000|2020-08-27 14:00:00|63060.3|63040.3|63150.6|63130.6|63161.2|63141.2|63060.3|63040.3|1145
1598537100000|2020-08-27 14:05:00|63150.1|63130.1|63238|63223|63252.5|63232.5|63140.4|63120.4|1140
1598537400000|2020-08-27 14:10:00|63246.4|63226.4|63236.3|63216.3|63280.8|63260.8|63222.1|63202.2|1121
1598537700000|2020-08-27 14:15:00|63238.3|63218.3|63167.3|63152.3|63273.1|63253.1|63146.2|63126.2|1128
1598538000000|2020-08-27 14:20:00|63169.6|63149.6|63133.8|63113.8|63184.4|63165.1|63128.7|63108.7|1109
1598538300000|2020-08-27 14:25:00|63134.5|63114.5|63102.7|63087.7|63141.8|63125.9|63034.3|63014.3|1136
1598538600000|2020-08-27 14:30:00|63101|63086|63092.3|63077.3|63160.1|63140.1|63062.2|63042.6|1091
1598538900000|2020-08-27 14:35:00|63092.1|63077.1|63120.4|63100.4|63120.5|63101|63075.8|63058.6|1040
1598539200000|2020-08-27 14:40:00|63120.8|63100.8|63126.9|63111.9|63162.4|63143.1|63089.9|63074.9|1070
1598539500000|2020-08-27 14:45:00|63128.2|63113.2|63213.9|63193.9|63227.6|63207.6|63125.5|63107.9|1099
1598539800000|2020-08-27 14:50:00|63213.1|63193.1|63174.1|63154.1|63241.1|63221.1|63157|63137|1095
1598540100000|2020-08-27 14:55:00|63173.7|63153.7|63147.4|63132.4|63208.6|63190.9|63130.5|63113.8|1112
1598540400000|2020-08-27 15:00:00|63148.5|63133.5|63121.1|63106.1|63156.3|63139.3|63110.1|63094.7|1075
1598540700000|2020-08-27 15:05:00|63120.6|63105.6|63130|63110|63146.5|63126.5|63102.5|63084.9|1012
1598541000000|2020-08-27 15:10:00|63129.3|63109.3|63169.2|63149.2|63173.9|63153.9|63119.6|63099.6|988
1598541300000|2020-08-27 15:15:00|63167.4|63147.4|63159.8|63139.8|63198.2|63178.2|63157.1|63137.1|986
1598541600000|2020-08-27 15:20:00|63159.6|63139.6|63109|63089|63170.3|63153.2|63106.4|63088.4|986
1598541900000|2020-08-27 15:25:00|63109.8|63089.8|63095.1|63080.1|63112.3|63093.2|63074.3|63056.3|977
1598542200000|2020-08-27 15:30:00|63097.3|63082.3|63089.4|63074.4|63115.2|63097.5|63083.2|63063.2|992
1598542500000|2020-08-27 15:35:00|63089.2|63074.2|63011.8|62991.8|63094.2|63076.4|63009.2|62989.2|1009
1598542800000|2020-08-27 15:40:00|63011.7|62991.7|62951.2|62931.2|63014.3|62996.3|62951|62931|1027
1598543100000|2020-08-27 15:45:00|62951.5|62931.5|62956.8|62936.8|62969.8|62949.8|62930.7|62910.7|992
1598543400000|2020-08-27 15:50:00|62956.6|62936.6|62938.7|62918.7|62981.4|62963.2|62937.1|62917.5|946
1598543700000|2020-08-27 15:55:00|62938.8|62918.8|62958.8|62938.8|62976.3|62956.3|62926.6|62909.2|977
1598544000000|2020-08-27 16:00:00|62956.3|62936.3|62960.7|62940.7|62984.5|62964.5|62954|62934|974
1598544300000|2020-08-27 16:05:00|62960.4|62940.4|62936.2|62916.2|62962.2|62942.2|62921.5|62903.4|949
1598544600000|2020-08-27 16:10:00|62936.3|62916.3|62944.5|62924.5|62959.9|62939.9|62906.7|62886.7|981
1598544900000|2020-08-27 16:15:00|62944.1|62924.1|62934.8|62914.8|62947.9|62927.9|62907.4|62887.4|994
1598545200000|2020-08-27 16:20:00|62934.9|62914.9|62944.8|62924.8|62967.8|62947.8|62918.6|62901.3|988
1598545500000|2020-08-27 16:25:00|62944.6|62924.6|62981.6|62961.6|62983.8|62963.8|62931.2|62912.2|956
1598545800000|2020-08-27 16:30:00|62981.8|62961.8|62958.1|62938.1|62994.2|62974.2|62951.7|62932.7|996
1598546100000|2020-08-27 16:35:00|62959.5|62939.5|62962.6|62942.6|62990.1|62970.5|62951.1|62933.1|977
1598546400000|2020-08-27 16:40:00|62962.1|62942.1|63008.3|62988.3|63015.7|62995.7|62956.2|62936.7|999
1598546700000|2020-08-27 16:45:00|63008.4|62988.4|63055.7|63035.7|63055.7|63036.9|62996.4|62978.2|1046
1598547000000|2020-08-27 16:50:00|63055.1|63035.1|63092.4|63072.4|63104.2|63086.3|63047.4|63030.1|1024
1598547300000|2020-08-27 16:55:00|63091.4|63071.4|63096.1|63076.1|63105.4|63086.5|63065.6|63046.8|1028
1598547600000|2020-08-27 17:00:00|63096.8|63076.8|63078.3|63063.3|63121.8|63101.8|63067.9|63050.2|1061
1598547900000|2020-08-27 17:05:00|63079.8|63064.8|63048|63033|63090.3|63073|63043.4|63024.6|965
1598548200000|2020-08-27 17:10:00|63048.8|63033.8|63036.7|63016.7|63048.8|63033.8|63026.8|63011.4|902
1598548500000|2020-08-27 17:15:00|63037.6|63017.6|63037.7|63022.7|63046.9|63029.2|63013.1|62996.2|909
1598548800000|2020-08-27 17:20:00|63038.1|63023.1|63030.6|63010.6|63040.6|63024.3|63016.7|62998.8|838
1598549100000|2020-08-27 17:25:00|63030.5|63010.5|63030.8|63010.8|63042.2|63024.3|63025.2|63007.9|833
1598549400000|2020-08-27 17:30:00|63026.4|63011.4|63002|62987|63031.2|63014.1|63002|62985.9|800
1598549700000|2020-08-27 17:35:00|63002.4|62987.4|62994.6|62979.6|63008.4|62991.8|62993.4|62975.8|800
1598550000000|2020-08-27 17:40:00|62994.5|62979.5|62996.8|62976.8|63013.2|62993.2|62983|62965.5|830
1598550300000|2020-08-27 17:45:00|62996.9|62976.9|62945.9|62930.9|62997.1|62979|62942.7|62924.4|896
1598550600000|2020-08-27 17:50:00|62945.3|62930.3|63010.7|62990.7|63022.4|63002.4|62940.2|62923.1|882
1598550900000|2020-08-27 17:55:00|63011.1|62991.1|62966.4|62951.4|63011.1|62991.1|62959|62939|963
1598551200000|2020-08-27 18:00:00|62966.6|62951.6|62939.8|62919.8|62971.8|62954.5|62930.3|62914.8|903
1598551500000|2020-08-27 18:05:00|62939.7|62919.7|62938.6|62918.6|62945.8|62929.6|62926.9|62909.8|861
1598551800000|2020-08-27 18:10:00|62938.1|62918.1|62940.9|62920.9|62944|62925.7|62905.1|62885.1|887
1598552100000|2020-08-27 18:15:00|62941|62921|62951.4|62936.4|62959.7|62942.4|62938.6|62921|820
1598552400000|2020-08-27 18:20:00|62950.3|62935.3|62954.4|62939.4|62957.5|62940.5|62940.7|62925|799
1598552700000|2020-08-27 18:25:00|62956.9|62936.9|62942.4|62927.4|62964.2|62947|62939|62924|819
1598553000000|2020-08-27 18:30:00|62942.3|62927.3|62960.8|62940.8|62964.3|62947.9|62938.8|62922.4|820
1598553300000|2020-08-27 18:35:00|62960.7|62940.7|62943|62928|62960.7|62943|62932|62915.4|820
1598553600000|2020-08-27 18:40:00|62942.8|62927.8|62963|62948|62964.1|62948.5|62941.9|62925.1|739
1598553900000|2020-08-27 18:45:00|62961.3|62946.3|62961.8|62946.8|62965|62950|62952.4|62937.4|796
1598554200000|2020-08-27 18:50:00|62961.5|62946.5|62966.4|62951.4|62972.3|62954.2|62951.1|62936.1|748
1598554500000|2020-08-27 18:55:00|62966.3|62951.3|62969.1|62954.1|62971.3|62954.1|62951.9|62936.8|781
1598554800000|2020-08-27 19:00:00|62969.5|62954.5|62948.8|62928.8|62978.1|62958.1|62941.5|62924.6|857
1598555100000|2020-08-27 19:05:00|62948.3|62928.3|62959.2|62939.2|62963.7|62945.9|62944.9|62926|859
1598555400000|2020-08-27 19:10:00|62959.3|62939.3|62960.2|62945.2|62964.4|62946.3|62947.3|62928.7|716
1598555700000|2020-08-27 19:15:00|62960.3|62945.3|62963.6|62948.6|62967.6|62951.5|62950.1|62935.1|758
1598556000000|2020-08-27 19:20:00|62963.3|62948.3|62961|62946|62964.2|62949.2|62952.3|62937.3|623
1598556300000|2020-08-27 19:25:00|62960.7|62945.7|62970.7|62950.7|62971.9|62956.9|62959.2|62943.2|591
1598556600000|2020-08-27 19:30:00|62966.5|62951.5|62959.6|62944.6|62972.5|62956.6|62956|62938.6|692
1598556900000|2020-08-27 19:35:00|62959.5|62944.5|62962.6|62947.6|62976.1|62959.1|62950.5|62933.5|680
1598557200000|2020-08-27 19:40:00|62963.7|62948.7|62969.1|62954.1|62973.2|62955.3|62958.2|62941.8|726
1598557500000|2020-08-27 19:45:00|62969.4|62954.4|62970.3|62955.3|62973.1|62955.7|62956.7|62938.1|702
1598557800000|2020-08-27 19:50:00|62974.1|62954.1|62985|62965|62988.7|62972.8|62969.5|62952.6|724
1598558100000|2020-08-27 19:55:00|62982|62967|62985.5|62970.5|62991.9|62976.4|62975.5|62958.1|890
1598558400000|2020-08-27 20:00:00|62985.2|62970.2|62986|62966|62993.7|62974.9|62980|62962.5|715
1598558700000|2020-08-27 20:05:00|62985.5|62965.5|62967.6|62947.6|62986.5|62966.5|62963.3|62945.9|537
1598559000000|2020-08-27 20:10:00|62970|62950|62969.1|62949.1|62973.3|62953.3|62963.8|62947.1|408
1598559300000|2020-08-27 20:15:00|62969.7|62949.7|62966.7|62946.7|62978|62958.2|62966.3|62946.3|337
1598559600000|2020-08-27 20:20:00|62967|62947|62967.9|62947.9|62969.6|62950.3|62960.8|62942.5|318
1598559900000|2020-08-27 20:25:00|62968.9|62948.9|62974|62954|62974.2|62956.1|62966.6|62947.1|329
1598560200000|2020-08-27 20:30:00|62973.9|62953.9|62971.4|62951.4|62976.2|62957.3|62965|62947.2|339
1598560500000|2020-08-27 20:35:00|62971.3|62951.3|62970.5|62950.5|62975.5|62957.1|62967.1|62950|327
1598560800000|2020-08-27 20:40:00|62970.2|62950.2|62970.1|62950.1|62971.9|62955.5|62967.2|62947.3|378
1598561100000|2020-08-27 20:45:00|62970.2|62950.2|62974.1|62954.1|62982.4|62962.4|62967.5|62947.5|423
1598561400000|2020-08-27 20:50:00|62974.2|62954.2|62972.9|62952.9|62979.4|62959.4|62971.6|62951.6|315
1598561700000|2020-08-27 20:55:00|62973|62953|62969.2|62949.2|62978.3|62958.3|62968.9|62948.9|365
1598562000000|2020-08-27 21:00:00|62969.8|62949.8|62986.9|62947.1|62986.9|62955.7|62969.8|62946.5|50
1598562300000|2020-08-27 21:05:00|62990.6|62943.9|62999.3|62952.2|63015.7|62952.2|62981.2|62940.5|128
1598562600000|2020-08-27 21:10:00|62993.3|62947.4|63006.4|62941.9|63015.3|62951.3|62981.1|62936|320
1598562900000|2020-08-27 21:15:00|63006.6|62941.4|63006.2|62941.6|63030.7|62953|62994.7|62938.1|246
1598563200000|2020-08-27 21:20:00|63000.3|62947.5|62985.5|62946.1|63010.7|62953|62982.4|62933.2|144
1598563500000|2020-08-27 21:25:00|62985.4|62945.2|62997.6|62933.9|63009.2|62951.6|62981.5|62933.2|166
1598563800000|2020-08-27 21:30:00|62993.4|62943|62988.2|62946.2|62998.1|62948.4|62984.7|62938.6|403
1598564100000|2020-08-27 21:35:00|62990.4|62946.7|62994|62943.8|63001|62953.8|62981.8|62939.1|472
1598564400000|2020-08-27 21:40:00|62993.3|62944.1|62983.7|62948.2|63007|62950.6|62982.9|62931.7|319
1598564700000|2020-08-27 21:45:00|62988.4|62951.4|62997.8|62941.9|63002.2|62951.4|62982.7|62938.6|434
1598565000000|2020-08-27 21:50:00|62993.2|62945.1|62990.7|62946.1|62998.7|62949.1|62985|62936|441
1598565300000|2020-08-27 21:55:00|62990.6|62946|62996.6|62941.3|63002.1|62949.5|62979.7|62936.1|337
1598565600000|2020-08-27 22:00:00|62990.4|62945.4|62968.2|62937.4|62994.2|62949.6|62964.7|62930.5|534
1598565900000|2020-08-27 22:05:00|62969.2|62936.6|62965.7|62935.5|62970.2|62943.3|62958.2|62931.4|284
1598566200000|2020-08-27 22:10:00|62965.8|62935.6|62957.4|62936.2|62967.3|62941.7|62955.4|62930.7|218
1598566500000|2020-08-27 22:15:00|62957.7|62935.6|62969.1|62943.2|62969.9|62948.4|62956.8|62932.7|268
1598566800000|2020-08-27 22:20:00|62967.6|62947.6|62961.1|62938.4|62970.1|62947.6|62959.3|62932.2|248
1598567100000|2020-08-27 22:25:00|62961.5|62938.1|62968.7|62937.7|62970.6|62948.5|62959.4|62935.6|290
1598567400000|2020-08-27 22:30:00|62969.5|62937.5|62968.5|62944.2|62970.8|62949.7|62963.2|62936.7|558
1598567700000|2020-08-27 22:35:00|62968.4|62944.1|62971.6|62947.8|62977.2|62955.8|62968.3|62943.9|581
1598568000000|2020-08-27 22:40:00|62971.8|62948.7|62982.3|62962.3|62988|62963.7|62970.7|62946.4|501
1598568300000|2020-08-27 22:45:00|62982.6|62961.6|62981.9|62961.9|62988.2|62965.9|62978.7|62956.7|284
1598568600000|2020-08-27 22:50:00|62981.7|62961.5|62986.5|62966.5|62988.4|62968.4|62981.7|62960.4|267
1598568900000|2020-08-27 22:55:00|62985.9|62965.9|62988.6|62968.6|62989.5|62969.4|62980|62958.7|259
1598569200000|2020-08-27 23:00:00|62989|62969|62988.8|62968.8|62994.5|62973.8|62986.6|62965.3|377
1598569500000|2020-08-27 23:05:00|62988.7|62968.7|62979|62958.1|62989.8|62969.8|62978.6|62957.6|286
1598569800000|2020-08-27 23:10:00|62980.4|62960.4|62981.1|62961.1|62984.9|62964.9|62979.3|62958.7|291
1598570100000|2020-08-27 23:15:00|62980.6|62960.6|62980.4|62960|62983.6|62963.6|62977.9|62957.9|280
1598570400000|2020-08-27 23:20:00|62980.1|62960.1|63005|62980.8|63005.7|62985.2|62980.1|62960.1|489
1598570700000|2020-08-27 23:25:00|63004.9|62980.3|63007.4|62987.4|63008|62987.9|62998.2|62976|385
1598571000000|2020-08-27 23:30:00|63007.2|62987.2|62984.3|62964.3|63007.2|62987.2|62982.4|62962.4|349
1598571300000|2020-08-27 23:35:00|62984.4|62964.4|62971.8|62951.8|62985.7|62965.7|62970.6|62950.3|471
1598571600000|2020-08-27 23:40:00|62971.9|62951.9|62976.4|62956.4|62984.3|62964.3|62971.1|62951.1|393
1598571900000|2020-08-27 23:45:00|62975.8|62955.8|62974.7|62954.7|62993.8|62973.7|62973.9|62952.5|383
1598572200000|2020-08-27 23:50:00|62974.8|62954.8|62984.9|62964.9|62985.8|62965.8|62972.4|62952.4|346
1598572500000|2020-08-27 23:55:00|62985.2|62965.2|62978.6|62958.6|62990.2|62970.2|62976.6|62954.7|431
1598572800000|2020-08-28 00:00:00|62979.3|62959.3|63008.7|62988.7|63011|62991|62976.4|62956.4|752
1598573100000|2020-08-28 00:05:00|63008.8|62988.8|63018.8|62998.8|63021.2|63001.2|62997.5|62977.5|545
1598573400000|2020-08-28 00:10:00|63018.9|62998.9|63007.2|62987.2|63028.9|63008.9|63004.7|62984.7|558
1598573700000|2020-08-28 00:15:00|63007.3|62987.3|62996.6|62976.6|63007.4|62987.4|62996.6|62976.6|429
1598574000000|2020-08-28 00:20:00|62996.7|62976.7|62992|62972|63005.1|62985.1|62989.4|62969.4|506
1598574300000|2020-08-28 00:25:00|62990.2|62970.2|63011.7|62991.7|63014.4|62994.4|62986.9|62966.9|597
1598574600000|2020-08-28 00:30:00|63011.9|62991.9|62995.7|62975.7|63018.8|62998.8|62993|62973|477
1598574900000|2020-08-28 00:35:00|62995.1|62975.1|63004.5|62984.5|63009.2|62989.2|62995|62975|426
1598575200000|2020-08-28 00:40:00|63004.6|62984.6|63026.1|63006.1|63028.8|63008.8|62999.2|62979.2|522
1598575500000|2020-08-28 00:45:00|63026.4|63006.4|63014.9|62994.9|63026.4|63006.4|63006.7|62986.7|484
1598575800000|2020-08-28 00:50:00|63014.8|62994.8|62989.9|62969.9|63015.8|62995.8|62989.9|62969.9|541
1598576100000|2020-08-28 00:55:00|62989.6|62969.6|62996.3|62976.3|62997|62977|62984.6|62964.6|595
1598576400000|2020-08-28 01:00:00|62996.4|62976.4|62992.5|62972.5|63007|62987|62985|62965|557
1598576700000|2020-08-28 01:05:00|62990.8|62970.8|63002.7|62982.7|63008.7|62988.7|62990.7|62970.7|512
1598577000000|2020-08-28 01:10:00|63004|62984|62982|62962|63005.1|62985.1|62981.3|62961.3|472
1598577300000|2020-08-28 01:15:00|62982.3|62962.3|62996.5|62976.5|62998.2|62978.2|62974.7|62954.7|540
1598577600000|2020-08-28 01:20:00|62996.4|62976.4|62991.3|62971.3|63000.8|62980.8|62988.1|62968.1|496
1598577900000|2020-08-28 01:25:00|62991.5|62971.5|62996.1|62976.1|63004.5|62984.5|62985.6|62965.6|489
1598578200000|2020-08-28 01:30:00|62997.1|62977.1|62976.9|62956.9|63001.1|62981.1|62971.3|62951.3|577
1598578500000|2020-08-28 01:35:00|62977|62957|62977.8|62957.8|62981.8|62961.8|62969.9|62949.9|529
1598578800000|2020-08-28 01:40:00|62977.9|62957.9|62960|62940|62981.6|62961.6|62956.2|62936.2|559
1598579100000|2020-08-28 01:45:00|62960.1|62940.1|62964.1|62944.1|62971.9|62951.9|62959.7|62939.7|518
1598579400000|2020-08-28 01:50:00|62963.2|62943.2|62942.6|62922.6|62972.1|62952.1|62942.6|62922.6|694
1598579700000|2020-08-28 01:55:00|62944.9|62924.9|62934.6|62914.6|62952.5|62932.5|62933.2|62913.2|637
1598580000000|2020-08-28 02:00:00|62937.8|62917.8|62943.3|62923.3|62946.8|62926.8|62923.2|62903.2|663
1598580300000|2020-08-28 02:05:00|62943.4|62923.4|62923.6|62903.6|62948.5|62928.5|62920.9|62900.9|712
1598580600000|2020-08-28 02:10:00|62923.5|62903.5|62910.6|62890.6|62925.7|62905.7|62907|62887|577
1598580900000|2020-08-28 02:15:00|62910.5|62890.5|62907.6|62887.6|62918.9|62898.9|62899.7|62879.7|634
1598581200000|2020-08-28 02:20:00|62908.3|62888.3|62916|62896|62917.9|62897.9|62903.5|62883.5|554
1598581500000|2020-08-28 02:25:00|62916.2|62896.2|62908.7|62888.7|62916.4|62896.4|62901.9|62881.9|492
1598581800000|2020-08-28 02:30:00|62908.4|62888.4|62924.2|62904.2|62934|62914|62908.1|62888.1|653
1598582100000|2020-08-28 02:35:00|62925.2|62905.2|62924.3|62904.3|62927.9|62907.9|62919|62899|585
1598582400000|2020-08-28 02:40:00|62924.9|62904.9|62926.7|62906.7|62935|62915|62910.7|62890.7|546
1598582700000|2020-08-28 02:45:00|62926.5|62906.5|62913.3|62893.3|62926.5|62906.5|62908|62888|518
1598583000000|2020-08-28 02:50:00|62913.2|62893.2|62900.1|62880.1|62916|62896|62899.7|62879.7|615
1598583300000|2020-08-28 02:55:00|62900.3|62880.3|62899.9|62879.9|62906.8|62886.8|62896.7|62876.7|635
1598583600000|2020-08-28 03:00:00|62899.3|62879.3|62881.6|62861.6|62901.9|62881.9|62851.1|62831.1|845
1598583900000|2020-08-28 03:05:00|62880.5|62860.5|62890.5|62870.5|62891.4|62871.4|62873.3|62853.3|729
1598584200000|2020-08-28 03:10:00|62890.4|62870.4|62877.9|62857.9|62890.6|62870.6|62876.8|62856.8|472
1598584500000|2020-08-28 03:15:00|62878|62858|62860.7|62840.7|62882.9|62862.9|62860.2|62840.2|590
1598584800000|2020-08-28 03:20:00|62861|62841|62861.5|62841.5|62865.9|62845.9|62857.5|62837.5|524
1598585100000|2020-08-28 03:25:00|62861.3|62841.3|62847.4|62827.4|62862.2|62842.2|62844.8|62824.8|618
1598585400000|2020-08-28 03:30:00|62846.2|62826.2|62859.5|62839.5|62861.2|62841.2|62843.9|62823.9|616
1598585700000|2020-08-28 03:35:00|62859.3|62839.3|62847|62827|62859.3|62839.3|62840.6|62820.6|652
1598586000000|2020-08-28 03:40:00|62847.1|62827.1|62842.4|62822.4|62849.9|62829.9|62814.5|62794.5|675
1598586300000|2020-08-28 03:45:00|62842.5|62822.5|62832.7|62812.7|62845.7|62825.7|62816.3|62796.3|637
1598586600000|2020-08-28 03:50:00|62833.4|62813.4|62795.2|62775.2|62834.2|62814.2|62792.4|62772.4|788
1598586900000|2020-08-28 03:55:00|62794.1|62774.1|62774.7|62754.7|62808|62788|62772.3|62752.3|743
1598587200000|2020-08-28 04:00:00|62774.8|62754.8|62781.2|62761.2|62787|62767|62751.8|62731.8|707
1598587500000|2020-08-28 04:05:00|62781.1|62761.1|62784.7|62764.7|62786.4|62766.4|62773.8|62753.8|484
1598587800000|2020-08-28 04:10:00|62784.5|62764.5|62789.7|62769.7|62792|62772|62783.5|62763.5|467
1598588100000|2020-08-28 04:15:00|62789.5|62769.5|62782.2|62762.2|62792.8|62772.8|62780.9|62760.9|658
1598588400000|2020-08-28 04:20:00|62782.3|62762.3|62787.7|62767.7|62791.7|62771.7|62778.4|62758.4|503
1598588700000|2020-08-28 04:25:00|62787.6|62767.6|62797.3|62777.3|62798|62778|62784.6|62764.6|431
1598589000000|2020-08-28 04:30:00|62797.2|62777.2|62802.4|62782.4|62808.9|62788.9|62797.2|62777.2|619
1598589300000|2020-08-28 04:35:00|62802.3|62782.3|62795.3|62775.3|62804.3|62784.3|62793.3|62773.3|452
1598589600000|2020-08-28 04:40:00|62795.2|62775.2|62751.8|62731.8|62800.9|62780.9|62745.2|62725.2|664
1598589900000|2020-08-28 04:45:00|62751.9|62731.9|62744.8|62724.8|62765.6|62745.6|62741.6|62721.6|616
1598590200000|2020-08-28 04:50:00|62747.3|62727.3|62742.8|62722.8|62749.9|62729.9|62729.7|62709.7|588
1598590500000|2020-08-28 04:55:00|62742.6|62722.6|62699.8|62679.8|62746.5|62726.5|62694.4|62674.4|665
1598590800000|2020-08-28 05:00:00|62699.2|62679.2|62707.3|62687.3|62710.8|62690.8|62680.3|62660.3|813
1598591100000|2020-08-28 05:05:00|62707.4|62687.4|62671.6|62651.6|62711.5|62691.5|62667.1|62647.1|909
1598591400000|2020-08-28 05:10:00|62673.1|62653.1|62699.8|62679.8|62710.7|62690.7|62670.6|62650.6|1065
1598591700000|2020-08-28 05:15:00|62701.4|62681.4|62689|62669|62704.7|62684.7|62680.1|62660.1|997
1598592000000|2020-08-28 05:20:00|62688.6|62668.6|62693|62673|62696.3|62676.3|62667.5|62647.5|949
1598592300000|2020-08-28 05:25:00|62694|62674|62719.1|62699.1|62723.7|62705.3|62688.9|62668.9|930
1598592600000|2020-08-28 05:30:00|62719|62699|62752.7|62732.7|62754.9|62735.4|62699.9|62682.1|893
1598592900000|2020-08-28 05:35:00|62752.8|62732.8|62732.1|62717.1|62753.1|62733.1|62729.3|62710.2|824
1598593200000|2020-08-28 05:40:00|62732.3|62717.3|62702.6|62682.6|62735.4|62717.8|62690.4|62674.7|869
1598593500000|2020-08-28 05:45:00|62702.3|62682.3|62706.7|62686.7|62745.6|62726|62699.6|62679.6|923
1598593800000|2020-08-28 05:50:00|62706.6|62686.6|62683.1|62663.1|62709.7|62689.9|62674.5|62656.6|843
1598594100000|2020-08-28 05:55:00|62683.2|62663.2|62701.7|62681.7|62713|62695.8|62677.4|62660.5|825
1598594400000|2020-08-28 06:00:00|62702.5|62682.5|62689.9|62674.9|62729.5|62709.8|62684.7|62669.5|978
1598594700000|2020-08-28 06:05:00|62688.7|62673.7|62704.2|62684.2|62718.2|62700.7|62677|62661.2|952
1598595000000|2020-08-28 06:10:00|62704.5|62684.5|62726.5|62711.5|62731.5|62714.4|62691.5|62674|910
1598595300000|2020-08-28 06:15:00|62726.9|62711.9|62730.7|62715.7|62742.4|62727.4|62715.8|62700|864
1598595600000|2020-08-28 06:20:00|62731|62716|62721.1|62706.1|62739.4|62722.2|62711.5|62694.3|841
1598595900000|2020-08-28 06:25:00|62721.5|62706.5|62725.5|62710.5|62734.1|62718.5|62700.7|62683.5|774
1598596200000|2020-08-28 06:30:00|62725.8|62710.8|62717.6|62702.6|62729|62714|62703.4|62688.4|793
1598596500000|2020-08-28 06:35:00|62717.4|62702.4|62722.3|62707.3|62739.9|62724.9|62708.1|62693.1|847
1598596800000|2020-08-28 06:40:00|62722.7|62707.7|62721.2|62701.2|62738.4|62723.4|62696.3|62681.3|898
1598597100000|2020-08-28 06:45:00|62718.6|62703.6|62747.7|62732.7|62756.2|62741.2|62715.7|62698.8|885
1598597400000|2020-08-28 06:50:00|62747.8|62732.8|62761.9|62746.9|62761.9|62746.9|62744|62729|879
1598597700000|2020-08-28 06:55:00|62761|62746|62728.8|62713.8|62761.4|62746.4|62722.6|62707.6|880
1598598000000|2020-08-28 07:00:00|62728.2|62713.2|62641.5|62626.5|62731.4|62715.9|62635|62620|1019
1598598300000|2020-08-28 07:05:00|62642.2|62627.2|62624.6|62609.6|62644.7|62629.7|62610.5|62595.5|996
1598598600000|2020-08-28 07:10:00|62624.5|62609.5|62616.4|62601.4|62635.5|62620.5|62599.5|62584|959
1598598900000|2020-08-28 07:15:00|62616.6|62601.6|62609.2|62594.2|62628.9|62610.4|62598.7|62583.7|928
1598599200000|2020-08-28 07:20:00|62610.2|62595.2|62579.4|62564.4|62642|62622|62574.4|62559.4|960
1598599500000|2020-08-28 07:25:00|62578.4|62563.4|62624.3|62609.3|62638.8|62622.2|62562.5|62547.5|949
1598599800000|2020-08-28 07:30:00|62624.2|62609.2|62605.8|62590.8|62624.2|62609.2|62585.7|62568.5|952
1598600100000|2020-08-28 07:35:00|62605.9|62590.9|62597.2|62582.2|62613.6|62598.6|62593.7|62578.7|907
1598600400000|2020-08-28 07:40:00|62597.5|62582.5|62584.4|62569.4|62604.9|62589.9|62554.7|62539.3|942
1598600700000|2020-08-28 07:45:00|62584.2|62569.2|62616.9|62601.9|62631.9|62616.9|62581|62566|881
1598601000000|2020-08-28 07:50:00|62616.8|62601.8|62598.6|62583.6|62629.2|62614.2|62585|62570|792
1598601300000|2020-08-28 07:55:00|62598.4|62583.4|62602.2|62587.2|62606.3|62591.3|62584.4|62569.4|797
1598601600000|2020-08-28 08:00:00|62601.8|62586.8|62605.3|62590.3|62621.8|62606.8|62586|62571|910
1598601900000|2020-08-28 08:05:00|62605.4|62590.4|62624.4|62609.4|62631.8|62616.8|62603.3|62588.3|844
1598602200000|2020-08-28 08:10:00|62624.8|62609.8|62584.4|62569.4|62624.8|62609.8|62583.9|62568.9|828
1598602500000|2020-08-28 08:15:00|62583|62568|62526.6|62511.6|62585.8|62568.4|62521.5|62504.7|1004
1598602800000|2020-08-28 08:20:00|62524.3|62509.3|62537.1|62522.1|62564.7|62547.2|62515.8|62500.8|987
1598603100000|2020-08-28 08:25:00|62537|62522|62509.6|62494.6|62557.5|62542.5|62506.5|62491.5|963
1598603400000|2020-08-28 08:30:00|62511.9|62496.9|62472.7|62457.7|62527.8|62512.8|62472.7|62457.7|949
1598603700000|2020-08-28 08:35:00|62472.6|62457.6|62505.8|62490.8|62508.3|62493.3|62466.5|62451.5|963
1598604000000|2020-08-28 08:40:00|62505.9|62490.9|62510.8|62495.8|62532.8|62517.8|62497.6|62482.6|940
1598604300000|2020-08-28 08:45:00|62510.6|62495.6|62518.2|62498.2|62533.1|62516.9|62510.6|62495.6|847
1598604600000|2020-08-28 08:50:00|62517.9|62497.9|62497.6|62482.6|62526.6|62510|62488.2|62470.6|857
1598604900000|2020-08-28 08:55:00|62497.4|62482.4|62517.9|62497.9|62520|62502.3|62492.3|62477.3|801
1598605200000|2020-08-28 09:00:00|62517.6|62497.6|62491.1|62471.1|62518.3|62503.3|62482.2|62467.2|878
1598605500000|2020-08-28 09:05:00|62488.6|62473.6|62478.4|62463.4|62491.3|62476.3|62477.2|62462.2|726
1598605800000|2020-08-28 09:10:00|62478.5|62463.5|62476.5|62461.5|62490.4|62473|62457.9|62442.9|878
1598606100000|2020-08-28 09:15:00|62477.4|62462.4|62504.7|62489.7|62512.5|62495.9|62462.7|62445.8|866
1598606400000|2020-08-28 09:20:00|62502.4|62487.4|62517.1|62502.1|62523.4|62506.3|62489.1|62471.6|890
1598606700000|2020-08-28 09:25:00|62516.5|62501.5|62528.3|62513.3|62548.6|62530.2|62510.7|62495.7|833
1598607000000|2020-08-28 09:30:00|62527.8|62512.8|62546.3|62526.3|62546.3|62528.3|62514.6|62494.6|801
1598607300000|2020-08-28 09:35:00|62545.4|62525.4|62512.8|62492.8|62545.9|62530|62505|62490|845
1598607600000|2020-08-28 09:40:00|62509.3|62494.3|62536.4|62521.4|62537.2|62522.2|62508.7|62491.6|810
1598607900000|2020-08-28 09:45:00|62535.4|62520.4|62565.5|62545.5|62566.4|62550.8|62531.9|62516.9|730
1598608200000|2020-08-28 09:50:00|62562.5|62547.5|62589.5|62574.5|62594.1|62579.1|62555.4|62540.4|800
1598608500000|2020-08-28 09:55:00|62589.7|62574.7|62615.9|62600.9|62630.8|62615.2|62579.3|62564.3|860
1598608800000|2020-08-28 10:00:00|62615.7|62600.7|62603.2|62588.2|62636.9|62620.6|62599|62581.6|857
1598609100000|2020-08-28 10:05:00|62603.5|62588.5|62605.7|62590.7|62621.1|62603.9|62595.5|62580.5|811
1598609400000|2020-08-28 10:10:00|62606.1|62591.1|62592.2|62577.2|62609.2|62594.2|62588.4|62573.4|828
1598609700000|2020-08-28 10:15:00|62591.5|62576.5|62605.9|62590.9|62607.2|62592.2|62587.5|62572.5|802
1598610000000|2020-08-28 10:20:00|62606.3|62591.3|62635.1|62620.1|62635.1|62620.1|62587.8|62572.8|843
1598610300000|2020-08-28 10:25:00|62633.6|62618.6|62594|62579|62636.3|62618.9|62591.2|62576.2|780
1598610600000|2020-08-28 10:30:00|62593.9|62578.9|62588.3|62573.3|62595|62580|62573.8|62558.8|734
1598610900000|2020-08-28 10:35:00|62588.1|62573.1|62576.3|62561.3|62602.4|62587.4|62567.3|62552.3|848
1598611200000|2020-08-28 10:40:00|62575.3|62560.3|62572.8|62557.8|62575.9|62560.9|62563.4|62548.4|752
1598611500000|2020-08-28 10:45:00|62572.3|62557.3|62551.5|62536.5|62574.8|62559.8|62549.1|62534.1|794
1598611800000|2020-08-28 10:50:00|62551.3|62536.3|62540.5|62525.5|62553.9|62538.9|62529.4|62514.4|846
1598612100000|2020-08-28 10:55:00|62540.4|62525.4|62534.1|62519.1|62544.1|62529.1|62528.9|62513.9|795
1598612400000|2020-08-28 11:00:00|62533.9|62518.9|62528.2|62513.2|62557.3|62542.3|62523.7|62508.7|880
1598612700000|2020-08-28 11:05:00|62527.6|62512.6|62536.3|62521.3|62536.9|62521.9|62508.7|62493.7|870
1598613000000|2020-08-28 11:10:00|62536.5|62521.5|62518.2|62503.2|62536.7|62521.7|62505.4|62490.4|865
1598613300000|2020-08-28 11:15:00|62518.4|62503.4|62513.7|62498.7|62533.8|62518.8|62510.8|62495.8|814
1598613600000|2020-08-28 11:20:00|62515.1|62500.1|62528.3|62513.3|62535.2|62520.2|62515.1|62500.1|715
1598613900000|2020-08-28 11:25:00|62528.5|62513.5|62505.7|62490.7|62540|62525|62504.3|62489.3|729
1598614200000|2020-08-28 11:30:00|62506.4|62491.4|62503.1|62483.1|62513.6|62498.6|62492.9|62477.9|830
1598614500000|2020-08-28 11:35:00|62503|62483|62465.1|62450.1|62503|62485.6|62462.5|62447.5|873
1598614800000|2020-08-28 11:40:00|62465.4|62450.4|62509.7|62494.7|62511.6|62496.6|62465.1|62450.1|775
1598615100000|2020-08-28 11:45:00|62509.8|62494.8|62497.7|62482.7|62512|62495.9|62492.2|62477.1|813
1598615400000|2020-08-28 11:50:00|62498.1|62483.1|62505.7|62490.7|62523.3|62508.3|62492.9|62477.9|804
1598615700000|2020-08-28 11:55:00|62505.5|62490.5|62504.5|62489.5|62518|62503|62496.6|62481.6|849
1598616000000|2020-08-28 12:00:00|62503.8|62488.8|62474.5|62459.5|62503.8|62488.8|62471.5|62451.5|858
1598616300000|2020-08-28 12:05:00|62474.7|62459.7|62493.8|62478.8|62493.9|62478.8|62468|62453|799
1598616600000|2020-08-28 12:10:00|62493.5|62478.5|62482.8|62467.8|62500.6|62483|62473.4|62456.9|767
1598616900000|2020-08-28 12:15:00|62481.7|62466.7|62480.7|62465.7|62496.9|62481.9|62471.3|62456.3|721
1598617200000|2020-08-28 12:20:00|62482.7|62467.7|62494.1|62479.1|62494.5|62479.5|62458.1|62441.8|838
1598617500000|2020-08-28 12:25:00|62494|62479|62499.6|62479.6|62504.5|62484.5|62470.2|62455.2|708
1598617800000|2020-08-28 12:30:00|62501|62479.4|62548.4|62533.4|62561.7|62543.4|62475.5|62455.5|981
1598618100000|2020-08-28 12:35:00|62548.1|62533.1|62598|62583|62614.1|62599.1|62541|62524.5|996
1598618400000|2020-08-28 12:40:00|62597.7|62582.7|62560.8|62545.8|62604.2|62589.2|62558.6|62541.5|933
1598618700000|2020-08-28 12:45:00|62562.4|62547.4|62579.8|62564.8|62579.8|62564.8|62554|62539|856
1598619000000|2020-08-28 12:50:00|62579.7|62564.7|62669.8|62649.8|62675.4|62656.5|62579.4|62564.4|981
1598619300000|2020-08-28 12:55:00|62663.9|62648.9|62634.1|62619.1|62692.4|62676.8|62614.5|62596.9|1009
1598619600000|2020-08-28 13:00:00|62635|62620|62652.3|62637.3|62679.1|62664.1|62601.1|62586.1|1024
1598619900000|2020-08-28 13:05:00|62650.8|62635.8|62672.5|62657.5|62689.4|62674.4|62638.9|62622.9|1037
1598620200000|2020-08-28 13:10:00|62675|62660|62660.2|62645.2|62684.3|62669.3|62655|62640|952
1598620500000|2020-08-28 13:15:00|62659.6|62644.6|62609.8|62594.8|62659.6|62644.6|62600|62585|973
1598620800000|2020-08-28 13:20:00|62610.2|62595.2|62600.7|62585.7|62620.9|62605.9|62592.3|62577.3|948
1598621100000|2020-08-28 13:25:00|62601|62586|62603.4|62588.4|62634.9|62617.3|62592.7|62577.7|924
1598621400000|2020-08-28 13:30:00|62603.5|62588.5|62574.1|62559.1|62634|62614.6|62567.9|62552.9|1047
1598621700000|2020-08-28 13:35:00|62575.1|62560.1|62638.8|62623.8|62645.7|62629.1|62566.8|62551.7|1006
1598622000000|2020-08-28 13:40:00|62639|62624|62625.6|62605.6|62676.6|62661.6|62625.6|62605.6|943
1598622300000|2020-08-28 13:45:00|62625.7|62605.7|62658.2|62643.2|62662.6|62646.4|62605.7|62585.7|1050
1598622600000|2020-08-28 13:50:00|62658.7|62643.7|62678.1|62658.1|62678.1|62658.4|62637.5|62620.8|966
1598622900000|2020-08-28 13:55:00|62677.5|62662.5|62668.4|62648.4|62680.2|62662.5|62639.1|62621.8|938
1598623200000|2020-08-28 14:00:00|62666.9|62646.9|62655.9|62640.9|62670.7|62650.7|62636.8|62616.8|1010
1598623500000|2020-08-28 14:05:00|62655.7|62640.7|62695.9|62680.9|62725.7|62705.7|62621.7|62606.7|1018
1598623800000|2020-08-28 14:10:00|62698.9|62678.9|62703.4|62688.4|62727.6|62712|62686.2|62671.1|1005
1598624100000|2020-08-28 14:15:00|62703.1|62688.1|62670|62655|62714.6|62699.6|62668.7|62653.7|989
1598624400000|2020-08-28 14:20:00|62667.8|62652.8|62660.1|62645.1|62672|62657|62612.5|62597.5|1032
1598624700000|2020-08-28 14:25:00|62661.3|62641.3|62590.9|62575.9|62661.3|62643.8|62580.1|62565.1|989
1598625000000|2020-08-28 14:30:00|62590|62575|62603.1|62588.1|62644.8|62625.4|62587.6|62572.6|1019
1598625300000|2020-08-28 14:35:00|62606.1|62591.1|62591.7|62576.7|62644.2|62624.2|62578.4|62563.4|1006
1598625600000|2020-08-28 14:40:00|62591.8|62576.8|62585.8|62570.8|62604.8|62589.8|62561.5|62546.5|980
1598625900000|2020-08-28 14:45:00|62585.6|62570.6|62515.7|62500.7|62596.9|62579.5|62514.9|62499.9|1011
1598626200000|2020-08-28 14:50:00|62517.2|62502.2|62521|62501|62549.1|62533.5|62507.8|62489.9|1016
1598626500000|2020-08-28 14:55:00|62518.8|62503.8|62575.8|62560.8|62596.4|62578.8|62497.2|62482.2|1083
1598626800000|2020-08-28 15:00:00|62574.2|62559.2|62560.1|62540.1|62578.4|62561.2|62550.3|62533.2|1024
1598627100000|2020-08-28 15:05:00|62559.8|62539.8|62544.8|62524.8|62563.5|62546.7|62538.3|62518.3|945
1598627400000|2020-08-28 15:10:00|62544.6|62524.6|62550|62535|62568.1|62551.5|62528.6|62513.6|937
1598627700000|2020-08-28 15:15:00|62549.7|62534.7|62611.4|62591.4|62611.4|62591.4|62534.1|62519.1|985
1598628000000|2020-08-28 15:20:00|62611.5|62591.5|62576.7|62561.7|62617.7|62597.7|62574.3|62555.4|941
1598628300000|2020-08-28 15:25:00|62576.9|62561.9|62557|62537|62578.3|62562.1|62553.1|62533.1|882
1598628600000|2020-08-28 15:30:00|62556.5|62536.5|62530.1|62510.1|62557.8|62541.3|62521.6|62502.6|939
1598628900000|2020-08-28 15:35:00|62529.6|62509.6|62536.1|62516.1|62544.7|62524.7|62513.6|62495.7|891
1598629200000|2020-08-28 15:40:00|62536|62516|62521|62501|62543.3|62523.3|62517.3|62498.7|900
1598629500000|2020-08-28 15:45:00|62520.8|62500.8|62539.1|62519.1|62542.3|62522.3|62514.6|62498.6|849
1598629800000|2020-08-28 15:50:00|62539.2|62519.2|62549.8|62529.8|62550.8|62531.2|62533.8|62515.8|828
1598630100000|2020-08-28 15:55:00|62549.7|62529.7|62550.6|62530.6|62552.6|62535.6|62525.7|62505.7|857
1598630400000|2020-08-28 16:00:00|62550.8|62530.8|62533.1|62513.1|62553.9|62536.1|62524.9|62507.2|757
1598630700000|2020-08-28 16:05:00|62533.8|62513.8|62532.2|62512.2|62554.3|62535.8|62529.6|62509.6|758
1598631000000|2020-08-28 16:10:00|62532|62512|62529|62514|62536.6|62517.9|62519.7|62504|726
1598631300000|2020-08-28 16:15:00|62529.6|62514.6|62531.1|62511.1|62532.4|62515|62520.9|62503.1|694
1598631600000|2020-08-28 16:20:00|62529|62514|62534.2|62514.2|62539.2|62521.2|62524.2|62507.7|666
1598631900000|2020-08-28 16:25:00|62534.3|62514.3|62544.5|62529.5|62556.3|62539.6|62531.5|62514|746
1598632200000|2020-08-28 16:30:00|62544.8|62529.8|62551.3|62536.3|62552.3|62537.3|62528|62511.3|672
1598632500000|2020-08-28 16:35:00|62551.2|62536.2|62566.6|62551.6|62566.9|62551.9|62547.8|62532.8|711
1598632800000|2020-08-28 16:40:00|62568.4|62553.4|62576.2|62561.2|62576.5|62561.5|62560.3|62543.4|719
1598633100000|2020-08-28 16:45:00|62575.6|62560.6|62589.1|62574.1|62603|62587.5|62567|62552|739
1598633400000|2020-08-28 16:50:00|62589.6|62574.6|62605|62590|62610.1|62592.5|62588.5|62571|794
1598633700000|2020-08-28 16:55:00|62603.7|62588.7|62608.4|62593.4|62610.3|62595.3|62594.9|62579.9|772
1598634000000|2020-08-28 17:00:00|62606.8|62591.8|62604|62589|62620.3|62605.3|62594.8|62579.8|749
1598634300000|2020-08-28 17:05:00|62603.9|62588.9|62609.4|62594.4|62612.3|62595.8|62594.9|62577.3|643
1598634600000|2020-08-28 17:10:00|62608.8|62593.8|62614.3|62599.3|62625.3|62607.6|62606|62588.8|754
1598634900000|2020-08-28 17:15:00|62614.1|62599.1|62608.3|62593.3|62621.8|62606.8|62596.1|62578.2|776
1598635200000|2020-08-28 17:20:00|62608.6|62593.6|62592.1|62577.1|62608.8|62593.8|62584.8|62569.8|734
1598635500000|2020-08-28 17:25:00|62592.6|62577.6|62611|62596|62613.2|62596.2|62586.9|62571.6|680
1598635800000|2020-08-28 17:30:00|62610.7|62595.7|62605.6|62590.6|62618.1|62601.1|62599.1|62582.5|688
1598636100000|2020-08-28 17:35:00|62605.5|62590.5|62598.9|62583.9|62615.8|62598|62597.8|62582.1|588
1598636400000|2020-08-28 17:40:00|62599.3|62584.3|62601.6|62586.6|62605.9|62587.3|62592.6|62575.1|642
1598636700000|2020-08-28 17:45:00|62602.2|62587.2|62627.9|62607.9|62628.8|62613.8|62600.3|62583.2|683
1598637000000|2020-08-28 17:50:00|62623.2|62608.2|62619.5|62604.5|62628|62613|62611.6|62595.8|716
1598637300000|2020-08-28 17:55:00|62619.8|62604.8|62616.8|62601.8|62627|62612|62613.8|62596.5|718
1598637600000|2020-08-28 18:00:00|62619.3|62599.3|62611.1|62596.1|62624.4|62609.4|62606.7|62591.7|673
1598637900000|2020-08-28 18:05:00|62611.3|62596.3|62614.3|62599.3|62622.4|62607.4|62606.3|62590.7|711
1598638200000|2020-08-28 18:10:00|62614.5|62599.5|62613.3|62598.3|62627.5|62610.3|62609|62594|651
1598638500000|2020-08-28 18:15:00|62613.4|62598.4|62600.8|62585.8|62618.8|62603.8|62600.7|62585.7|674
1598638800000|2020-08-28 18:20:00|62600.6|62585.6|62588.7|62573.7|62605.4|62588.8|62583.7|62568.7|720
1598639100000|2020-08-28 18:25:00|62588.6|62573.6|62587|62572|62595.8|62577.9|62586.2|62569.1|550
1598639400000|2020-08-28 18:30:00|62587.1|62572.1|62587.3|62567.3|62595.5|62577.6|62580.8|62564.2|553
1598639700000|2020-08-28 18:35:00|62587.6|62567.6|62596.6|62581.6|62596.6|62581.6|62580.6|62563.1|537
1598640000000|2020-08-28 18:40:00|62596.5|62581.5|62626.5|62611.5|62633.5|62615.2|62596.2|62580.3|548
1598640300000|2020-08-28 18:45:00|62626.4|62611.4|62609.7|62594.7|62628.5|62613.5|62608.6|62591|626
1598640600000|2020-08-28 18:50:00|62608.9|62593.9|62627.2|62612.2|62635.8|62616.7|62608.2|62591|629
1598640900000|2020-08-28 18:55:00|62627.3|62612.3|62597.7|62582.7|62632|62613.8|62595.4|62580.4|772
1598641200000|2020-08-28 19:00:00|62597.2|62582.2|62624.8|62604.8|62624.9|62607.2|62597.2|62582.2|750
1598641500000|2020-08-28 19:05:00|62624.4|62604.4|62630.2|62610.2|62632.9|62617.2|62619.8|62602.8|702
1598641800000|2020-08-28 19:10:00|62630.3|62610.3|62627.3|62612.3|62635.3|62618.8|62620.7|62605.6|550
1598642100000|2020-08-28 19:15:00|62627.4|62612.4|62630.9|62615.9|62635.2|62617.4|62626.6|62609.2|535
1598642400000|2020-08-28 19:20:00|62631|62616|62608.6|62593.6|62634.7|62616.7|62605.7|62589.5|548
1598642700000|2020-08-28 19:25:00|62608.7|62593.7|62584.5|62569.5|62612.8|62596.9|62578.8|62562.7|722
1598643000000|2020-08-28 19:30:00|62584.3|62569.3|62568.3|62553.3|62588.3|62573.3|62564.1|62549.1|646
1598643300000|2020-08-28 19:35:00|62568.4|62553.4|62563.3|62548.3|62577.4|62562.1|62562|62544.7|577
1598643600000|2020-08-28 19:40:00|62563.7|62548.7|62573.4|62553.4|62574.4|62559|62553|62538|622
1598643900000|2020-08-28 19:45:00|62573.7|62553.7|62573.7|62558.7|62579.3|62564.3|62568.8|62551.6|573
1598644200000|2020-08-28 19:50:00|62574.6|62559.6|62576.8|62561.8|62580.9|62564.1|62567.9|62552.9|625
1598644500000|2020-08-28 19:55:00|62575.3|62560.3|62557.2|62542.2|62582.2|62566.9|62556.5|62538.8|678
1598644800000|2020-08-28 20:00:00|62557.3|62542.3|62556.9|62536.9|62565.2|62547.1|62554.2|62534.9|593
1598645100000|2020-08-28 20:05:00|62556.8|62536.8|62556.3|62536.3|62560.5|62540.5|62551.3|62531.3|546
1598645400000|2020-08-28 20:10:00|62556.7|62536.7|62550.9|62530.9|62557.1|62537.1|62548.4|62528.4|548
1598645700000|2020-08-28 20:15:00|62550.8|62530.8|62552.5|62532.5|62560.5|62540.5|62548.7|62528.7|397
1598646000000|2020-08-28 20:20:00|62552.3|62532.3|62538.7|62518.7|62552.4|62532.4|62537.2|62517.2|410
1598646300000|2020-08-28 20:25:00|62539.8|62519.8|62535.6|62515.6|62543.6|62523.6|62531.3|62511.3|428
1598646600000|2020-08-28 20:30:00|62535.5|62515.5|62540|62520|62545.5|62525.5|62533.5|62513.5|450
1598646900000|2020-08-28 20:35:00|62538.7|62518.7|62545|62525|62546.5|62526.5|62537.9|62517.9|323
1598647200000|2020-08-28 20:40:00|62544.4|62524.4|62536.1|62516.1|62546.6|62526.6|62535.4|62515.4|353
1598647500000|2020-08-28 20:45:00|62536.8|62516.8|62529.9|62509.9|62538.4|62518.4|62526.7|62506.7|386
1598647800000|2020-08-28 20:50:00|62530.4|62510.4|62519.3|62499.3|62534.2|62514.2|62513.2|62493.2|416
1598648100000|2020-08-28 20:55:00|62515.7|62495.7|62522.8|62502.8|62564.8|62508.5|62512.8|62469.8|290
1598817600000|2020-08-30 20:00:00|62600.2|62491.2|62556.7|62481.8|62606.5|62497.9|62546.1|62470.1|33
1598817900000|2020-08-30 20:05:00|62579.8|62481.9|62593.4|62483.4|62593.4|62493.8|62557.6|62470.4|14
1598818200000|2020-08-30 20:10:00|62583.4|62498.2|62586|62500.8|62586.2|62501|62577.9|62484.1|4
1598818500000|2020-08-30 20:15:00|62585.9|62500.7|62577.9|62484.1|62585.9|62500.7|62577.9|62484.1|3
1598818800000|2020-08-30 20:20:00|62595.1|62485.1|62593.1|62485.3|62602.6|62501.8|62577.9|62484.1|13
1598819100000|2020-08-30 20:25:00|62592.8|62485.7|62602.3|62502.3|62602.4|62502.4|62592.8|62485.7|4
1598819400000|2020-08-30 20:30:00|62592.8|62485.7|62592.8|62485.7|62592.8|62485.7|62592.8|62485.7|1
1598819700000|2020-08-30 20:35:00|62602.6|62504.7|62577.9|62482.5|62603.2|62504.7|62577.9|62482.5|13
1598820000000|2020-08-30 20:40:00|62593.4|62483.4|62569.4|62482.4|62593.4|62508.3|62569.4|62481.3|16
1598820300000|2020-08-30 20:45:00|62578.5|62474.5|62569.4|62482.4|62578.5|62482.4|62569.4|62474.3|5
1598820600000|2020-08-30 20:50:00|62570.7|62481.8|62569.4|62482.4|62573.8|62482.4|62569.4|62480.2|4
1598820900000|2020-08-30 20:55:00|62584.7|62474.7|62569.4|62482.4|62584.7|62506.5|62569.4|62474.7|3
1598821200000|2020-08-30 21:00:00|62584.7|62474.7|62566.5|62471.8|62588.6|62505|62545.4|62459|47
1598821500000|2020-08-30 21:05:00|62558.5|62463.5|62535.5|62474.7|62567|62504.7|62520|62462.8|134
1598821800000|2020-08-30 21:10:00|62535.4|62474.6|62541.1|62493.1|62576.1|62497.5|62513.5|62467.8|160
1598822100000|2020-08-30 21:15:00|62549.1|62488.2|62542.6|62481.1|62573.9|62510|62536.6|62461.5|230
1598822400000|2020-08-30 21:20:00|62532.6|62488.2|62543.6|62480.8|62551.6|62497|62525.2|62470.2|140
1598822700000|2020-08-30 21:25:00|62535.3|62492.8|62518.3|62479.1|62561.2|62492.8|62509.7|62453.2|325
1598823000000|2020-08-30 21:30:00|62517.4|62476.6|62515.5|62485.9|62530.5|62496.3|62508.5|62470.7|221
1598823300000|2020-08-30 21:35:00|62516.2|62485.3|62510.2|62477.4|62519.3|62493|62497.7|62468.1|311
1598823600000|2020-08-30 21:40:00|62511.8|62477|62514.6|62480.9|62525.2|62487.9|62502.5|62471.6|142
1598823900000|2020-08-30 21:45:00|62514.7|62480.5|62513.3|62484.5|62526.6|62490.7|62508.8|62475.8|201
1598824200000|2020-08-30 21:50:00|62513.6|62484.3|62504.7|62483|62523.9|62490.5|62504|62478.2|159
1598824500000|2020-08-30 21:55:00|62503.9|62483.6|62510.1|62479.2|62512.4|62485|62496|62474|192
1598824800000|2020-08-30 22:00:00|62507.3|62479.3|62509.2|62489.2|62511.6|62489.4|62480.3|62458.7|688
1598825100000|2020-08-30 22:05:00|62510.2|62488.3|62495|62475|62513.2|62491.7|62493.7|62471.5|608
1598825400000|2020-08-30 22:10:00|62495.6|62474.2|62538.7|62518.5|62538.7|62518.5|62478.4|62457.5|736
1598825700000|2020-08-30 22:15:00|62538.5|62516.5|62521.9|62501.9|62538.5|62516.5|62516.4|62496.4|588
1598826000000|2020-08-30 22:20:00|62522.3|62502.3|62518.8|62498.8|62539.8|62519.8|62516.3|62496.3|624
1598826300000|2020-08-30 22:25:00|62518.9|62498.9|62533.2|62513.2|62540|62520|62515.4|62495.4|544
1598826600000|2020-08-30 22:30:00|62533.3|62513.3|62518.6|62498.6|62539|62519|62515|62494.5|851
1598826900000|2020-08-30 22:35:00|62519.3|62499.3|62499.8|62479.8|62521.9|62501.9|62497.5|62477.5|961
1598827200000|2020-08-30 22:40:00|62499.3|62479.3|62487.9|62467.9|62508.9|62488.9|62486.1|62466.1|923
1598827500000|2020-08-30 22:45:00|62487.5|62467.5|62495.5|62475.5|62495.6|62475.6|62484.9|62464.9|566
1598827800000|2020-08-30 22:50:00|62495.8|62475.8|62497.7|62477.7|62501.6|62481.6|62488.4|62468.4|509
1598828100000|2020-08-30 22:55:00|62497.8|62477.8|62504.5|62484.5|62508.7|62488.7|62496.4|62476.4|558
1598828400000|2020-08-30 23:00:00|62501.3|62486.3|62512.9|62492.9|62515.4|62495.4|62498.6|62476.6|660
1598828700000|2020-08-30 23:05:00|62513.4|62493.4|62502.7|62482.7|62515.2|62495.2|62497.9|62477.9|573
1598829000000|2020-08-30 23:10:00|62502.5|62482.5|62512.8|62492.8|62515.5|62495.5|62502.5|62482.5|414
1598829300000|2020-08-30 23:15:00|62512.4|62492.4|62513.1|62493.1|62522.7|62502.7|62511.2|62491.2|1016
1598829600000|2020-08-30 23:20:00|62513.2|62493.2|62510.7|62490.7|62514.1|62494.1|62505.7|62485.7|878
1598829900000|2020-08-30 23:25:00|62510.8|62490.8|62492.5|62472.5|62513.2|62493.2|62489.2|62469.2|805
1598830200000|2020-08-30 23:30:00|62493.6|62473.6|62498.7|62478.7|62503.5|62483.5|62491.3|62471.3|697
1598830500000|2020-08-30 23:35:00|62499|62479|62503.7|62483.7|62507.9|62487.9|62493.2|62473.2|832
1598830800000|2020-08-30 23:40:00|62503.6|62483.6|62485.2|62465.2|62504.3|62484.3|62482.9|62462.9|610
1598831100000|2020-08-30 23:45:00|62485.3|62465.3|62470.5|62450.5|62487.1|62467.1|62469.5|62449.5|817
1598831400000|2020-08-30 23:50:00|62469.8|62449.8|62461.5|62441.5|62478|62458|62459.1|62439.1|896
1598831700000|2020-08-30 23:55:00|62461.8|62441.8|62460.7|62440.7|62465.1|62445.1|62443|62423|828
1598832000000|2020-08-31 00:00:00|62460.2|62440.2|62417.4|62397.4|62467.7|62447.7|62395.8|62375.1|1050
1598832300000|2020-08-31 00:05:00|62417.7|62397.7|62439.6|62419.6|62447.3|62427.3|62417.2|62397.2|974
1598832600000|2020-08-31 00:10:00|62440.7|62420.7|62470.1|62450.1|62473.3|62453.3|62438.9|62418.9|985
1598832900000|2020-08-31 00:15:00|62470.3|62450.3|62466.9|62446.9|62477.8|62457.8|62454|62434|913
1598833200000|2020-08-31 00:20:00|62467|62447|62474.4|62454.4|62483.3|62463.3|62466.9|62446.9|922
1598833500000|2020-08-31 00:25:00|62474.3|62454.3|62490.1|62470.1|62492.3|62472.3|62474.3|62454.3|831
1598833800000|2020-08-31 00:30:00|62490.5|62470.5|62480.1|62460.1|62493.6|62473.6|62474.5|62454.5|671
1598834100000|2020-08-31 00:35:00|62480.7|62460.7|62490.7|62470.7|62494|62474|62476.4|62456.4|635
1598834400000|2020-08-31 00:40:00|62490.8|62470.8|62492.7|62472.7|62503.8|62483.8|62467.8|62447.8|774
1598834700000|2020-08-31 00:45:00|62492.8|62472.8|62501.3|62481.3|62501.6|62483.1|62482.8|62465.2|652
1598835000000|2020-08-31 00:50:00|62501|62481|62502.8|62482.8|62511.1|62491.1|62493.4|62473.4|756
1598835300000|2020-08-31 00:55:00|62502.3|62482.3|62507.7|62487.7|62514.3|62494.3|62493.4|62473.4|831
1598835600000|2020-08-31 01:00:00|62508.5|62488.5|62527.4|62507.4|62527.4|62507.4|62505.6|62485.6|823
1598835900000|2020-08-31 01:05:00|62526.1|62506.1|62532.2|62512.2|62538.7|62518.7|62519.3|62499.3|841
1598836200000|2020-08-31 01:10:00|62532.1|62512.1|62537|62517|62541.8|62521.8|62527.6|62507.6|634
1598836500000|2020-08-31 01:15:00|62537.6|62517.6|62553.2|62533.2|62566.2|62546.2|62529.7|62509.7|778
1598836800000|2020-08-31 01:20:00|62553.3|62533.3|62539.8|62519.8|62556.9|62536.9|62532.2|62512.2|747
1598837100000|2020-08-31 01:25:00|62539.9|62519.9|62553.9|62533.9|62556.4|62536.4|62536.3|62516.3|668
1598837400000|2020-08-31 01:30:00|62554|62534|62546.3|62526.3|62556.5|62536.5|62544|62524|718
1598837700000|2020-08-31 01:35:00|62546|62526|62543.3|62523.3|62553.5|62533.5|62535.8|62515.8|705
1598838000000|2020-08-31 01:40:00|62546.5|62526.5|62547.5|62527.5|62555.4|62535.4|62542.3|62522.3|663
1598838300000|2020-08-31 01:45:00|62547.7|62527.7|62518.8|62498.8|62553.9|62533.9|62513.4|62495.6|751
1598838600000|2020-08-31 01:50:00|62519|62499|62522.2|62502.2|62524.8|62504.8|62510.8|62490.8|749
1598838900000|2020-08-31 01:55:00|62521.7|62501.7|62505.6|62485.6|62528.1|62508.1|62502.4|62482.4|651
1598839200000|2020-08-31 02:00:00|62505.5|62485.5|62514.1|62494.1|62517.1|62497.1|62503|62483|654
1598839500000|2020-08-31 02:05:00|62513.6|62493.6|62518.4|62498.4|62524.3|62504.3|62510|62490|674
1598839800000|2020-08-31 02:10:00|62518|62498|62519.2|62499.2|62520.2|62500.2|62508.7|62488.7|620
1598840100000|2020-08-31 02:15:00|62519.3|62499.3|62520.9|62500.9|62524.6|62504.6|62513.7|62495.3|574
1598840400000|2020-08-31 02:20:00|62520.8|62500.8|62529|62509|62530|62511.7|62515.8|62497.8|594
1598840700000|2020-08-31 02:25:00|62528.2|62508.2|62509.5|62489.5|62529.9|62509.9|62507.7|62489.2|657
1598841000000|2020-08-31 02:30:00|62509.4|62489.4|62488.9|62468.9|62510.9|62492.1|62483.3|62466.7|942
1598841300000|2020-08-31 02:35:00|62489.1|62469.1|62492.6|62472.6|62497.8|62479.1|62487.1|62467.4|748
1598841600000|2020-08-31 02:40:00|62492.4|62472.4|62503.5|62483.5|62503.5|62483.5|62491.8|62471.8|521
1598841900000|2020-08-31 02:45:00|62502.7|62482.7|62491.5|62471.5|62505.8|62485.8|62488.4|62468.4|521
1598842200000|2020-08-31 02:50:00|62491.6|62471.6|62483.6|62463.6|62491.7|62471.7|62479.3|62459.3|467
1598842500000|2020-08-31 02:55:00|62483.5|62463.5|62473.7|62453.7|62486.6|62466.6|62472.3|62452.3|521
1598842800000|2020-08-31 03:00:00|62473.6|62453.6|62488.6|62468.6|62490.5|62470.5|62469|62451.4|539
1598843100000|2020-08-31 03:05:00|62488.7|62468.7|62468.2|62448.2|62489.1|62469.1|62461.6|62441.6|520
1598843400000|2020-08-31 03:10:00|62468.3|62448.3|62470.1|62450.1|62470.5|62450.5|62457.6|62438.6|479
1598843700000|2020-08-31 03:15:00|62470|62450|62489|62469|62490.2|62470.2|62469.7|62449.7|494
1598844000000|2020-08-31 03:20:00|62489.1|62469.1|62481.7|62461.7|62494.5|62474.5|62480.7|62460.7|577
1598844300000|2020-08-31 03:25:00|62480.7|62460.7|62489.7|62469.7|62490.8|62470.8|62480.3|62460.3|439
1598844600000|2020-08-31 03:30:00|62490.2|62470.2|62485.2|62465.2|62493.1|62473.1|62481.5|62461.5|553
1598844900000|2020-08-31 03:35:00|62485|62465|62480|62460|62485|62465|62472.9|62452.9|541
1598845200000|2020-08-31 03:40:00|62479.3|62459.3|62483.7|62463.7|62485.6|62465.6|62476.3|62456.3|483
1598845500000|2020-08-31 03:45:00|62483.8|62463.8|62497|62477|62497.7|62477.7|62483.7|62463.7|517
1598845800000|2020-08-31 03:50:00|62496.9|62476.9|62503.3|62483.3|62504.4|62484.4|62496|62476|524
1598846100000|2020-08-31 03:55:00|62503.4|62483.4|62488.7|62468.7|62504.4|62484.4|62487.5|62467.5|670
1598846400000|2020-08-31 04:00:00|62488.8|62468.8|62491.2|62471.2|62498.4|62479.8|62488.8|62468.8|764
1598846700000|2020-08-31 04:05:00|62491.1|62471.1|62501.2|62481.2|62503.1|62483.1|62488|62469.4|724
1598847000000|2020-08-31 04:10:00|62501.1|62481.1|62503.9|62483.9|62509.1|62489.1|62500|62480.3|702
1598847300000|2020-08-31 04:15:00|62503.6|62483.6|62505.9|62485.9|62508.4|62488.4|62500.5|62480.5|472
1598847600000|2020-08-31 04:20:00|62505.8|62485.8|62518.3|62498.3|62519.5|62501.1|62505.8|62485.8|781
1598847900000|2020-08-31 04:25:00|62517.8|62497.8|62509.4|62489.4|62518.4|62498.7|62505.6|62487.6|825
1598848200000|2020-08-31 04:30:00|62509.9|62489.9|62520.3|62500.3|62520.3|62500.7|62503.7|62485.4|498
1598848500000|2020-08-31 04:35:00|62519.8|62499.8|62529.4|62509.4|62531.2|62512.5|62515.9|62496.2|528
1598848800000|2020-08-31 04:40:00|62529.5|62509.5|62520|62500|62531.9|62514.3|62517.9|62497.9|474
1598849100000|2020-08-31 04:45:00|62520.8|62500.8|62531.8|62511.8|62532.9|62514.8|62518.4|62498.4|530
1598849400000|2020-08-31 04:50:00|62532|62512|62540.3|62520.3|62544.5|62524.5|62530.7|62511.9|572
1598849700000|2020-08-31 04:55:00|62541.2|62521.2|62543.7|62523.7|62549.8|62529.8|62540.8|62520.8|533
1598850000000|2020-08-31 05:00:00|62543.6|62523.6|62530.9|62510.9|62546.8|62526.8|62526.7|62508.2|732
1598850300000|2020-08-31 05:05:00|62530.7|62510.7|62544.8|62529.8|62550.7|62533.3|62527.5|62510.4|661
1598850600000|2020-08-31 05:10:00|62546|62531|62548|62533|62552.9|62535.6|62540.3|62522.4|563
1598850900000|2020-08-31 05:15:00|62548.2|62533.2|62548.4|62528.4|62551|62534.2|62542.1|62524.7|538
1598851200000|2020-08-31 05:20:00|62548.3|62528.3|62544.7|62524.7|62548.4|62530.4|62532.9|62515.7|545
1598851500000|2020-08-31 05:25:00|62544.6|62524.6|62544.5|62524.5|62549.1|62531.8|62536.9|62519|552
1598851800000|2020-08-31 05:30:00|62545.4|62525.4|62538.9|62518.9|62549|62532|62533.7|62515.6|588
1598852100000|2020-08-31 05:35:00|62539|62519|62529.1|62514.1|62539.5|62521.7|62528.7|62513.3|587
1598852400000|2020-08-31 05:40:00|62528.6|62513.6|62525.8|62505.8|62534.9|62517.7|62517.4|62499.9|621
1598852700000|2020-08-31 05:45:00|62525.6|62505.6|62521.2|62506.2|62528.9|62513.2|62518.1|62501.1|495
1598853000000|2020-08-31 05:50:00|62520.9|62505.9|62540.1|62525.1|62545.3|62530.3|62520.6|62504.3|572
1598853300000|2020-08-31 05:55:00|62540|62525|62528.7|62513.7|62543.7|62527.3|62528.6|62511.3|623
1598853600000|2020-08-31 06:00:00|62530.1|62515.1|62542.6|62527.6|62548|62532.1|62509.8|62491.4|836
1598853900000|2020-08-31 06:05:00|62543.5|62528.5|62555.9|62540.9|62561.3|62543.9|62541.2|62525|808
1598854200000|2020-08-31 06:10:00|62556|62541|62560.6|62545.6|62567|62550.1|62541.8|62526.8|681
1598854500000|2020-08-31 06:15:00|62562.6|62547.6|62564.3|62544.3|62567|62550.7|62555.4|62538|653
1598854800000|2020-08-31 06:20:00|62561.3|62546.3|62568.3|62548.3|62573|62555.6|62559|62541.1|631
1598855100000|2020-08-31 06:25:00|62566.2|62551.2|62568.6|62553.6|62583|62567.2|62561.9|62546.7|662
1598855400000|2020-08-31 06:30:00|62568.1|62553.1|62545.5|62530.5|62578|62560.6|62543.4|62528.4|744
1598855700000|2020-08-31 06:35:00|62545.6|62530.6|62551.4|62536.4|62568.4|62552.9|62541.4|62526.2|771
1598856000000|2020-08-31 06:40:00|62551.3|62536.3|62555.1|62540.1|62559.7|62544.7|62545.8|62530.8|661
1598856300000|2020-08-31 06:45:00|62555.6|62540.6|62566.1|62551.1|62590.2|62572.9|62555.4|62539|751
1598856600000|2020-08-31 06:50:00|62566.2|62551.2|62542.5|62527.5|62567|62552|62542.5|62527.5|672
1598856900000|2020-08-31 06:55:00|62541.9|62526.9|62518.5|62498.5|62543.9|62528.9|62506.1|62491.1|805
1598857200000|2020-08-31 07:00:00|62517.9|62497.9|62527.3|62512.3|62551.1|62536.1|62502.5|62487.5|880
1598857500000|2020-08-31 07:05:00|62527.2|62512.2|62524.6|62509.6|62537|62521.9|62487.8|62472.8|848
1598857800000|2020-08-31 07:10:00|62524.7|62509.7|62533.2|62518.2|62545.5|62529.8|62506.8|62490.4|827
1598858100000|2020-08-31 07:15:00|62533.1|62518.1|62546.1|62531.1|62555.4|62538.9|62515.9|62498.8|797
1598858400000|2020-08-31 07:20:00|62544.7|62529.7|62562.1|62547.1|62564.5|62548.4|62539.8|62524.8|765
1598858700000|2020-08-31 07:25:00|62561.6|62546.6|62539|62524|62571.8|62556.8|62533.2|62518.2|771
1598859000000|2020-08-31 07:30:00|62539.3|62524.3|62567.2|62552.2|62578.3|62563.3|62536|62520.9|844
1598859300000|2020-08-31 07:35:00|62565.9|62550.9|62559.4|62544.4|62576.6|62561.6|62544.1|62529.1|829
1598859600000|2020-08-31 07:40:00|62557.7|62542.7|62562.4|62547.4|62569|62553.5|62552.1|62537.1|882
1598859900000|2020-08-31 07:45:00|62562.3|62547.3|62589.1|62574.1|62595.8|62580.8|62557.3|62542.3|876
1598860200000|2020-08-31 07:50:00|62588.5|62573.5|62577.7|62562.7|62595.2|62580.2|62577|62562|766
1598860500000|2020-08-31 07:55:00|62578.9|62563.9|62596.9|62576.9|62596.9|62576.9|62567.1|62552.1|801
1598860800000|2020-08-31 08:00:00|62596.1|62576.1|62598.6|62583.6|62598.6|62583.6|62574.9|62559.9|820
1598861100000|2020-08-31 08:05:00|62598.4|62583.4|62595.6|62580.6|62601|62586|62581.2|62566.2|856
1598861400000|2020-08-31 08:10:00|62596|62581|62574.6|62559.6|62603.8|62588.8|62572.7|62557.7|762
1598861700000|2020-08-31 08:15:00|62575.3|62560.3|62585.3|62570.3|62593.9|62578.9|62574.6|62559.6|832
1598862000000|2020-08-31 08:20:00|62585.5|62570.5|62575|62560|62588.4|62573.4|62571.3|62556.3|796
1598862300000|2020-08-31 08:25:00|62574.9|62559.9|62630.5|62615.5|62635.3|62620.3|62574.9|62559.9|836
1598862600000|2020-08-31 08:30:00|62630.6|62615.6|62624.8|62609.8|62644.4|62629.4|62619|62604|847
1598862900000|2020-08-31 08:35:00|62624.4|62609.4|62612.4|62597.4|62632.4|62617.4|62610.5|62595.5|761
1598863200000|2020-08-31 08:40:00|62612.6|62597.6|62575.8|62560.8|62615.3|62600.3|62575.8|62560.8|785
1598863500000|2020-08-31 08:45:00|62576.1|62561.1|62547.5|62532.5|62579.4|62564.4|62546.3|62530.4|802
1598863800000|2020-08-31 08:50:00|62547.8|62532.8|62535.4|62520.4|62556.6|62541.6|62534.7|62519.7|785
1598864100000|2020-08-31 08:55:00|62536.7|62521.7|62516.7|62496.7|62540.6|62525.6|62510.4|62495.4|871
1598864400000|2020-08-31 09:00:00|62518|62498|62489.6|62474.6|62518.4|62500.7|62488.2|62473.2|823
1598864700000|2020-08-31 09:05:00|62491.7|62476.7|62501.1|62486.1|62519.4|62502.5|62489.2|62474.2|770
1598865000000|2020-08-31 09:10:00|62500.5|62485.5|62515.1|62500.1|62515.7|62500.7|62497.9|62482.9|708
1598865300000|2020-08-31 09:15:00|62516.5|62501.5|62501|62486|62517.3|62502.3|62495.2|62480.2|781
1598865600000|2020-08-31 09:20:00|62500.9|62485.9|62483.1|62468.1|62504.5|62489.5|62472.4|62457.4|810
1598865900000|2020-08-31 09:25:00|62483.2|62468.2|62487.5|62472.5|62487.7|62472.7|62466.2|62451.2|791
1598866200000|2020-08-31 09:30:00|62487.8|62472.8|62494.7|62479.7|62496.1|62481.1|62486.4|62471.4|695
1598866500000|2020-08-31 09:35:00|62494.5|62479.5|62482.4|62467.4|62496.5|62481.5|62471.7|62456.7|720
1598866800000|2020-08-31 09:40:00|62482.5|62467.5|62499.9|62484.9|62504.3|62489.3|62479.6|62464.6|735
1598867100000|2020-08-31 09:45:00|62499.6|62484.6|62487.5|62472.5|62504.5|62489.5|62480.8|62465|752
1598867400000|2020-08-31 09:50:00|62487.6|62472.6|62480|62465|62495.9|62480.9|62478.3|62463.3|718
1598867700000|2020-08-31 09:55:00|62480.1|62465.1|62467.8|62452.8|62489.2|62474.2|62465.5|62450.5|692
1598868000000|2020-08-31 10:00:00|62467.9|62452.9|62494.1|62479.1|62494.2|62479.2|62467.9|62452.9|742
1598868300000|2020-08-31 10:05:00|62494|62479|62503.2|62488.2|62507|62492|62487.7|62472.7|667
1598868600000|2020-08-31 10:10:00|62503.1|62488.1|62508.2|62493.2|62511.6|62496.6|62497.8|62482.8|588
1598868900000|2020-08-31 10:15:00|62508.5|62493.5|62484.1|62469.1|62508.6|62493.6|62483.2|62468.2|622
1598869200000|2020-08-31 10:20:00|62484.3|62469.3|62455.8|62440.8|62484.5|62469.5|62445.7|62430.7|774
1598869500000|2020-08-31 10:25:00|62456.3|62441.3|62463.3|62448.3|62473.3|62457.2|62456.2|62441.2|684
1598869800000|2020-08-31 10:30:00|62463.5|62448.5|62449.7|62434.7|62466.3|62451.3|62446|62431|736
1598870100000|2020-08-31 10:35:00|62449.1|62434.1|62464.8|62449.8|62468.5|62451.6|62447.8|62432.8|682
1598870400000|2020-08-31 10:40:00|62464.5|62449.5|62460.7|62445.7|62475.9|62460.9|62455.5|62440.5|712
1598870700000|2020-08-31 10:45:00|62460.5|62445.5|62435.5|62420.5|62463.2|62448.2|62422.1|62406.1|792
1598871000000|2020-08-31 10:50:00|62435.6|62420.6|62454.8|62439.8|62461.1|62446.1|62425.9|62408.7|780
1598871300000|2020-08-31 10:55:00|62455.3|62440.3|62458.2|62443.2|62466.9|62451.9|62440.9|62425.9|774
1598871600000|2020-08-31 11:00:00|62458.5|62443.5|62398.7|62383.7|62462.6|62447.6|62396.2|62379.7|886
1598871900000|2020-08-31 11:05:00|62398.5|62383.5|62403.1|62388.1|62417|62402|62394.8|62379.8|735
1598872200000|2020-08-31 11:10:00|62403|62388|62389.1|62374.1|62405.8|62390.8|62380.5|62365.5|829
1598872500000|2020-08-31 11:15:00|62389.4|62374.4|62384.2|62369.2|62391.6|62376.6|62378.1|62363.1|742
1598872800000|2020-08-31 11:20:00|62384.3|62369.3|62396.5|62381.5|62400.7|62385.7|62383.7|62368.7|698
1598873100000|2020-08-31 11:25:00|62396.3|62381.3|62376.7|62361.7|62400|62385|62372.4|62357.4|745
1598873400000|2020-08-31 11:30:00|62376.5|62361.5|62382.1|62367.1|62395.6|62380.6|62366.4|62351.4|770
1598873700000|2020-08-31 11:35:00|62382.9|62367.9|62373.5|62358.5|62389.8|62374.8|62371|62356|765
1598874000000|2020-08-31 11:40:00|62373.4|62358.4|62362.1|62347.1|62377.4|62362.4|62361.3|62346.3|734
1598874300000|2020-08-31 11:45:00|62360.8|62345.8|62359.6|62344.6|62366.5|62351.5|62352|62337|788
1598874600000|2020-08-31 11:50:00|62359.7|62344.7|62359.2|62344.2|62362.1|62347.1|62352.1|62337.1|648
1598874900000|2020-08-31 11:55:00|62359|62344|62354.9|62334.9|62373.5|62358.5|62350.9|62333.8|783
1598875200000|2020-08-31 12:00:00|62354.5|62334.5|62369.9|62354.9|62379.6|62364.6|62353.1|62333.6|780
1598875500000|2020-08-31 12:05:00|62369.7|62354.7|62382.6|62362.6|62385.1|62370.1|62356|62341|783
1598875800000|2020-08-31 12:10:00|62379.7|62364.7|62356.1|62336.1|62379.8|62364.8|62353.9|62336.1|673
1598876100000|2020-08-31 12:15:00|62352.1|62337.1|62369.4|62354.4|62371.8|62354.4|62350.9|62332.4|809
1598876400000|2020-08-31 12:20:00|62366.7|62351.7|62356.3|62341.3|62381.1|62366.1|62353.5|62337.1|748
1598876700000|2020-08-31 12:25:00|62356.5|62341.5|62384.9|62369.9|62386.3|62371.3|62352.5|62336.4|791
1598877000000|2020-08-31 12:30:00|62385.8|62370.8|62391.1|62376.1|62396.6|62381.3|62377.5|62360.9|757
1598877300000|2020-08-31 12:35:00|62391.3|62376.3|62401.1|62386.1|62401.1|62386.1|62381.3|62366.3|782
1598877600000|2020-08-31 12:40:00|62400.8|62385.8|62404.4|62389.4|62408|62393|62388.3|62373.3|749
1598877900000|2020-08-31 12:45:00|62404.5|62389.5|62378|62363|62407.1|62392.1|62366.2|62349.9|744
1598878200000|2020-08-31 12:50:00|62377.9|62362.9|62380.5|62365.5|62387.7|62370.7|62362.5|62344.9|752
1598878500000|2020-08-31 12:55:00|62380.6|62365.6|62382.5|62367.5|62391.6|62375.9|62372.7|62355.5|759
1598878800000|2020-08-31 13:00:00|62382.8|62367.8|62390.6|62375.6|62412.1|62395.3|62373.4|62356.6|881
1598879100000|2020-08-31 13:05:00|62390.4|62375.4|62351.3|62331.3|62390.4|62375.4|62345.6|62328.3|875
1598879400000|2020-08-31 13:10:00|62348.6|62333.6|62332.9|62317.9|62351.3|62336.3|62330.2|62315.2|844
1598879700000|2020-08-31 13:15:00|62333|62318|62323.1|62308.1|62335.2|62320.2|62320.1|62303.4|870
1598880000000|2020-08-31 13:20:00|62323.3|62308.3|62343.9|62328.9|62344.9|62329.1|62311.7|62291.7|905
1598880300000|2020-08-31 13:25:00|62343.8|62328.8|62356.8|62336.8|62372.1|62356.2|62343.7|62324|863
1598880600000|2020-08-31 13:30:00|62356.7|62336.7|62376.5|62361.5|62380.4|62362.9|62352.4|62336.7|842
1598880900000|2020-08-31 13:35:00|62377.3|62362.3|62382.9|62367.9|62393.7|62376.7|62371.8|62353.6|902
1598881200000|2020-08-31 13:40:00|62383.6|62368.6|62376.5|62361.5|62385.3|62370.3|62362.5|62346.1|910
1598881500000|2020-08-31 13:45:00|62376.4|62361.4|62421.2|62401.2|62444|62425|62363.2|62348|960
1598881800000|2020-08-31 13:50:00|62421.4|62401.4|62409|62394|62427.4|62410.1|62399.7|62383.8|967
1598882100000|2020-08-31 13:55:00|62407.9|62392.9|62429.2|62409.2|62433.2|62416.3|62397.2|62382.2|911
1598882400000|2020-08-31 14:00:00|62429.7|62409.7|62395.7|62380.7|62431.6|62416|62387.6|62369.6|922
1598882700000|2020-08-31 14:05:00|62395.3|62380.3|62368.2|62348.2|62400.5|62384.8|62364.8|62348.2|940
1598883000000|2020-08-31 14:10:00|62368.1|62348.1|62333.7|62318.7|62368.2|62351.7|62327.8|62312.8|954
1598883300000|2020-08-31 14:15:00|62333.8|62318.8|62338.1|62323.1|62340.3|62325.3|62310.2|62295.2|919
1598883600000|2020-08-31 14:20:00|62338.4|62323.4|62359.5|62344.5|62363.8|62348.8|62333.1|62317.6|874
1598883900000|2020-08-31 14:25:00|62359.4|62344.4|62308.3|62293.3|62373.2|62358.2|62300.7|62285.7|973
1598884200000|2020-08-31 14:30:00|62307.9|62292.9|62297.1|62282.1|62341.2|62323.5|62290.9|62275.2|982
1598884500000|2020-08-31 14:35:00|62297|62282|62315.4|62300.4|62330.2|62315.2|62291.4|62273.8|951
1598884800000|2020-08-31 14:40:00|62315.1|62300.1|62299.4|62284.4|62331.1|62316.1|62292.8|62277.8|1019
1598885100000|2020-08-31 14:45:00|62299|62284|62269.1|62254.1|62317.7|62302.7|62266.3|62251.2|970
1598885400000|2020-08-31 14:50:00|62268.7|62253.7|62251.2|62236.2|62283.3|62265.5|62243|62228|1003
1598885700000|2020-08-31 14:55:00|62251.1|62236.1|62250.9|62230.9|62270|62250.9|62211.8|62194.5|1122
1598886000000|2020-08-31 15:00:00|62250.3|62230.3|62284.2|62264.2|62292.1|62273.2|62250.3|62230.3|1069
1598886300000|2020-08-31 15:05:00|62284.8|62264.8|62309.8|62294.8|62318.2|62299.6|62284.1|62264.8|927
1598886600000|2020-08-31 15:10:00|62309.7|62294.7|62280.1|62265.1|62328.5|62311.6|62274|62259|877
1598886900000|2020-08-31 15:15:00|62280.8|62265.8|62262.5|62247.5|62282.5|62265.8|62251.8|62233.8|889
1598887200000|2020-08-31 15:20:00|62263|62248|62277.8|62262.8|62287.5|62269.9|62260|62245|972
1598887500000|2020-08-31 15:25:00|62278.2|62258.2|62320.3|62300.3|62320.6|62304.3|62277.8|62257.8|942
1598887800000|2020-08-31 15:30:00|62318|62303|62338.8|62318.8|62341.2|62321.2|62307.1|62287.3|920
1598888100000|2020-08-31 15:35:00|62338.7|62318.7|62330.8|62310.8|62342|62322|62309.2|62289.2|874
1598888400000|2020-08-31 15:40:00|62330.7|62310.7|62330.6|62310.6|62340.3|62320.8|62327.9|62308.2|806
1598888700000|2020-08-31 15:45:00|62330.5|62310.5|62262.5|62242.5|62330.5|62314.4|62261|62241|919
1598889000000|2020-08-31 15:50:00|62262.4|62242.4|62260|62240|62267.2|62247.2|62244|62224|954
1598889300000|2020-08-31 15:55:00|62261.4|62241.4|62285.9|62265.9|62291.6|62272.8|62252.1|62232.1|889
1598889600000|2020-08-31 16:00:00|62285.5|62265.5|62290.2|62270.2|62300.4|62280.4|62276.6|62258.2|868
1598889900000|2020-08-31 16:05:00|62290.1|62270.1|62300.2|62285.2|62311.1|62291.1|62277.5|62261.2|800
1598890200000|2020-08-31 16:10:00|62300.6|62285.6|62327.5|62312.5|62330.6|62312.5|62287.1|62268|844
1598890500000|2020-08-31 16:15:00|62327.4|62312.4|62301.7|62286.7|62331.1|62313.2|62301.3|62283.6|809
1598890800000|2020-08-31 16:20:00|62301.5|62286.5|62311.3|62291.3|62315.9|62298.4|62296.9|62279.8|723
1598891100000|2020-08-31 16:25:00|62311.6|62291.6|62306.9|62291.9|62325.7|62306.3|62302.9|62286.5|732
1598891400000|2020-08-31 16:30:00|62307.3|62292.3|62301.6|62286.6|62313.9|62296.7|62294.7|62278.5|693
1598891700000|2020-08-31 16:35:00|62301.4|62286.4|62307.9|62292.9|62315.1|62298.5|62301.4|62286|740
1598892000000|2020-08-31 16:40:00|62307.7|62292.7|62315.9|62295.9|62320.6|62303.4|62301.2|62283.4|710
1598892300000|2020-08-31 16:45:00|62315.8|62295.8|62334.6|62314.6|62336.3|62321.3|62311.6|62294|698
1598892600000|2020-08-31 16:50:00|62334.7|62314.7|62323.9|62308.9|62340.5|62322.5|62322.4|62307.4|620
1598892900000|2020-08-31 16:55:00|62323.8|62308.8|62317.8|62297.8|62335.2|62317.7|62304.3|62287|844
1598893200000|2020-08-31 17:00:00|62314.8|62299.8|62290.8|62275.8|62321.2|62304|62290.7|62275.7|748
1598893500000|2020-08-31 17:05:00|62290.6|62275.6|62306.8|62291.8|62306.8|62291.8|62288.1|62271.7|667
1598893800000|2020-08-31 17:10:00|62306.3|62291.3|62312.9|62297.9|62316.7|62299.4|62301.5|62285.5|658
1598894100000|2020-08-31 17:15:00|62312.8|62297.8|62297|62282|62315.2|62298.3|62285.8|62270.8|656
1598894400000|2020-08-31 17:20:00|62296.9|62281.9|62303.8|62288.8|62311.4|62294.4|62295.2|62280|562
1598894700000|2020-08-31 17:25:00|62303.9|62288.9|62311.6|62296.6|62314.6|62297.7|62303.3|62288|514
1598895000000|2020-08-31 17:30:00|62310.2|62295.2|62315.7|62295.7|62316.2|62298.3|62306.4|62291.1|594
1598895300000|2020-08-31 17:35:00|62315.3|62295.3|62318.7|62303.7|62327.8|62310.9|62312.6|62295.1|587
1598895600000|2020-08-31 17:40:00|62318.8|62303.8|62321.1|62306.1|62328.4|62310.7|62313.3|62298.3|572
1598895900000|2020-08-31 17:45:00|62321.6|62306.6|62322.7|62307.7|62327.9|62309.7|62305.9|62285.9|572
1598896200000|2020-08-31 17:50:00|62322.3|62307.3|62325.8|62310.8|62328.9|62311.5|62319.3|62302.6|488
1598896500000|2020-08-31 17:55:00|62325.1|62310.1|62323.3|62308.3|62330.7|62311|62321.4|62306.4|674
1598896800000|2020-08-31 18:00:00|62323.5|62308.5|62350.5|62335.5|62362.7|62343.8|62322.2|62307.2|894
1598897100000|2020-08-31 18:05:00|62350.4|62335.4|62348.2|62328.2|62359.6|62339.6|62342.9|62325.3|680
1598897400000|2020-08-31 18:10:00|62348.3|62328.3|62351.9|62331.9|62354|62335.6|62343.9|62326.3|619
1598897700000|2020-08-31 18:15:00|62349.8|62334.8|62370.3|62350.3|62373.6|62353.6|62343.6|62326.3|635
1598898000000|2020-08-31 18:20:00|62370.4|62350.4|62373.3|62358.3|62387.8|62370.7|62364.7|62347.3|678
1598898300000|2020-08-31 18:25:00|62373.2|62358.2|62365.5|62350.5|62377|62359.8|62362.6|62345.3|633
1598898600000|2020-08-31 18:30:00|62365.4|62350.4|62353.5|62338.5|62368.5|62351.1|62353.3|62336.1|628
1598898900000|2020-08-31 18:35:00|62353.4|62338.4|62358.3|62343.3|62371|62353.7|62353.4|62334.4|694
1598899200000|2020-08-31 18:40:00|62361.6|62341.6|62362.4|62342.4|62363.3|62347|62350.2|62333|611
1598899500000|2020-08-31 18:45:00|62362.5|62342.5|62368.6|62348.6|62379.3|62359.3|62359.6|62340.1|708
1598899800000|2020-08-31 18:50:00|62369.1|62349.1|62360.9|62340.9|62370.2|62352.1|62358.9|62340.1|633
1598900100000|2020-08-31 18:55:00|62361.2|62341.2|62381.4|62361.4|62383.2|62363.2|62347.3|62327.3|808
1598900400000|2020-08-31 19:00:00|62382.5|62362.5|62387.2|62367.2|62392.9|62373|62375.8|62355.8|872
1598900700000|2020-08-31 19:05:00|62386.5|62366.5|62369.9|62349.9|62387.3|62367.3|62368.8|62348.8|680
1598901000000|2020-08-31 19:10:00|62369.8|62349.8|62385.7|62365.7|62385.7|62365.7|62368.3|62348.6|643
1598901300000|2020-08-31 19:15:00|62385.5|62365.5|62411.8|62391.8|62412.5|62392.5|62384.2|62364.2|703
1598901600000|2020-08-31 19:20:00|62411.7|62391.7|62416.6|62396.6|62418.9|62398.9|62400.9|62380.9|708
1598901900000|2020-08-31 19:25:00|62416.5|62396.5|62402.5|62382.5|62416.9|62397.6|62397.6|62377.6|674
1598902200000|2020-08-31 19:30:00|62402.6|62382.6|62410.1|62390.1|62410.4|62390.4|62398.3|62378.3|685
1598902500000|2020-08-31 19:35:00|62410.2|62390.2|62395.4|62375.4|62410.9|62390.9|62394.3|62374.3|679
1598902800000|2020-08-31 19:40:00|62395.3|62375.3|62404.7|62384.7|62427|62407|62395.3|62375.3|671
1598903100000|2020-08-31 19:45:00|62405.4|62385.4|62400.1|62380.1|62406.9|62386.9|62389.5|62371.9|634
1598903400000|2020-08-31 19:50:00|62400.2|62380.2|62404.9|62384.9|62407.7|62387.7|62383.5|62363.5|759
1598903700000|2020-08-31 19:55:00|62405.2|62385.2|62389.5|62369.5|62408.4|62388.4|62380.7|62360.7|941
1598904000000|2020-08-31 20:00:00|62387.9|62367.9|62386.7|62366.7|62394.3|62374.3|62361|62341|881
1598904300000|2020-08-31 20:05:00|62386.9|62366.9|62397.7|62377.7|62400.4|62380.4|62384.2|62366.5|457
1598904600000|2020-08-31 20:10:00|62398.2|62378.2|62409.9|62389.9|62412.9|62392.9|62395.6|62375.6|289
1598904900000|2020-08-31 20:15:00|62409.8|62389.8|62392.6|62372.6|62409.8|62389.8|62392.5|62372.5|393
1598905200000|2020-08-31 20:20:00|62392.3|62372.3|62391.2|62371.2|62394.6|62374.6|62388.2|62368.2|312
1598905500000|2020-08-31 20:25:00|62391.1|62371.1|62382.2|62362.2|62392.4|62372.4|62377.4|62357.4|329
1598905800000|2020-08-31 20:30:00|62382.1|62362.1|62370.8|62350.8|62391|62371|62370.7|62350.7|407
1598906100000|2020-08-31 20:35:00|62370.9|62350.9|62368.9|62348.9|62372.7|62352.7|62365.5|62345.5|281
1598906400000|2020-08-31 20:40:00|62369|62349|62370.6|62355.6|62374.7|62355.6|62366.7|62346.7|306
1598906700000|2020-08-31 20:45:00|62372.7|62352.7|62365.6|62345.6|62376.1|62356.1|62362.2|62328.1|759
1598907000000|2020-08-31 20:50:00|62365.8|62345.8|62363.5|62343.5|62371.2|62351.2|62361|62341|809
1598907300000|2020-08-31 20:55:00|62364.4|62344.4|62369.9|62348.6|62410|62353.6|62356.5|62328.8|659
1598907600000|2020-08-31 21:00:00|62375.8|62340.7|62369.6|62328|62392.4|62349.7|62364.7|62321.4|67
1598907900000|2020-08-31 21:05:00|62378.4|62324|62381.5|62335.3|62393.2|62343.6|62362.6|62315.5|122
1598908200000|2020-08-31 21:10:00|62382|62335.8|62379|62335.6|62405.9|62341.8|62370.9|62310.9|69
1598908500000|2020-08-31 21:15:00|62379.2|62335.7|62374.2|62337.4|62402.4|62347.3|62371.3|62331.5|146
1598908800000|2020-08-31 21:20:00|62376.1|62337.5|62375.4|62343.6|62385.8|62347.3|62370.4|62332.5|167
1598909100000|2020-08-31 21:25:00|62380.6|62339.3|62381.2|62339.8|62383.5|62345.3|62358.3|62331.4|135
1598909400000|2020-08-31 21:30:00|62381.5|62340.6|62378|62340.5|62388.6|62346.8|62374|62335.3|419
1598909700000|2020-08-31 21:35:00|62377|62338|62380.2|62338.6|62384.1|62345.3|62372.1|62329.3|348
1598910000000|2020-08-31 21:40:00|62379.2|62338.9|62379.4|62328.1|62386.7|62339.9|62371.3|62322.5|273
1598910300000|2020-08-31 21:45:00|62377.5|62330.7|62362|62330.2|62390.2|62332|62359.2|62322.1|380
1598910600000|2020-08-31 21:50:00|62362.7|62329.1|62359.7|62325.6|62367.1|62331.4|62354.2|62324.7|251
1598910900000|2020-08-31 21:55:00|62358.5|62328.2|62360.1|62325.7|62362.6|62333.1|62351.2|62319.3|228
1598911200000|2020-08-31 22:00:00|62354.2|62328.7|62367.3|62330.1|62368.8|62337.9|62353.5|62326|489
1598911500000|2020-08-31 22:05:00|62367.8|62329.8|62358.7|62331.2|62367.8|62340.8|62350.1|62326|458
1598911800000|2020-08-31 22:10:00|62357.6|62332.7|62358.3|62330.4|62361.8|62338.9|62354.1|62327.1|398
1598912100000|2020-08-31 22:15:00|62359.3|62327.6|62359.6|62330.4|62362.6|62338.6|62353.5|62327.6|401
1598912400000|2020-08-31 22:20:00|62357.4|62333.1|62365|62341.3|62366.9|62343.6|62351.6|62328.1|461
1598912700000|2020-08-31 22:25:00|62365.5|62340.8|62366.7|62343.9|62367.9|62346.2|62361.3|62337.5|435
1598913000000|2020-08-31 22:30:00|62365.6|62345.6|62364.6|62343.6|62371.2|62349.6|62362.9|62340.6|489
1598913300000|2020-08-31 22:35:00|62364.3|62343.5|62360.6|62338.7|62365.6|62344.3|62356.1|62334|475
1598913600000|2020-08-31 22:40:00|62359.2|62338.5|62354.6|62334.6|62361.3|62341.2|62354.6|62332.6|423
1598913900000|2020-08-31 22:45:00|62354.5|62334.2|62358.1|62337.6|62360.4|62340|62353.4|62331.7|381
1598914200000|2020-08-31 22:50:00|62359.1|62339.1|62359.1|62338.9|62361.4|62341.4|62354.2|62331.6|471
1598914500000|2020-08-31 22:55:00|62359.5|62338.6|62365.3|62345.3|62366|62345.3|62359.1|62337.9|354
1598914800000|2020-08-31 23:00:00|62365.4|62345.4|62363.1|62341.9|62368.8|62348.7|62357|62334.8|382
1598915100000|2020-08-31 23:05:00|62362.1|62341.4|62366.1|62343|62370.7|62348.1|62362.1|62340|441
1598915400000|2020-08-31 23:10:00|62365|62344.5|62371.2|62350.2|62373.4|62352|62362.2|62341.6|349
1598915700000|2020-08-31 23:15:00|62371.1|62350.6|62365|62342.5|62371.1|62350.6|62363.7|62340.6|412
1598916000000|2020-08-31 23:20:00|62365.2|62342.4|62366.1|62344.1|62371.6|62349.7|62363.9|62341.7|387
1598916300000|2020-08-31 23:25:00|62366|62344.6|62365.1|62345.1|62366.8|62346.8|62363.1|62341|287
1598916600000|2020-08-31 23:30:00|62364.6|62344.6|62362.3|62339.5|62369.8|62349.3|62360.8|62338.8|399
1598916900000|2020-08-31 23:35:00|62361.9|62340.2|62347.4|62327.4|62361.9|62340.3|62345.5|62325.5|436
1598917200000|2020-08-31 23:40:00|62347.2|62327.2|62355.1|62335.1|62358.9|62338.9|62347.2|62327.2|365
1598917500000|2020-08-31 23:45:00|62355.2|62335.2|62357.3|62337.3|62359.2|62339.2|62352.4|62332.4|314
1598917800000|2020-08-31 23:50:00|62357.4|62337.4|62368.2|62348.2|62368.7|62348.7|62356.7|62336.7|367
1598918100000|2020-08-31 23:55:00|62368|62348|62367.9|62347.9|62371.8|62351.8|62357.6|62337.6|394
1598918400000|2020-09-01 00:00:00|62367|62347|62332.7|62312.7|62367|62347|62331.1|62311.1|748
1598918700000|2020-09-01 00:05:00|62332.5|62312.5|62324.2|62304.2|62338.9|62318.9|62312.6|62292.6|728
1598919000000|2020-09-01 00:10:00|62324.1|62304.1|62312.7|62292.7|62328.5|62308.5|62310.3|62290.3|612
1598919300000|2020-09-01 00:15:00|62311.8|62291.8|62316.2|62296.2|62321.1|62301.1|62308.1|62288.1|526
1598919600000|2020-09-01 00:20:00|62316.1|62296.1|62325.6|62305.6|62336.4|62316.4|62309.1|62289.1|579
1598919900000|2020-09-01 00:25:00|62325.8|62305.8|62332|62312|62339.6|62319.6|62325.8|62305.8|416
1598920200000|2020-09-01 00:30:00|62332.1|62312.1|62331.6|62311.6|62336.9|62316.9|62329.1|62309.1|450
1598920500000|2020-09-01 00:35:00|62331.5|62311.5|62331.1|62311.1|62339.9|62319.9|62329.7|62309.7|423
1598920800000|2020-09-01 00:40:00|62330.6|62310.6|62355.5|62335.5|62356|62336|62330.6|62310.6|514
1598921100000|2020-09-01 00:45:00|62355.8|62335.8|62335.2|62315.2|62355.8|62335.8|62332.8|62312.8|494
1598921400000|2020-09-01 00:50:00|62335.3|62315.3|62354.7|62334.7|62371.3|62351.3|62335|62315|755
1598921700000|2020-09-01 00:55:00|62352.7|62332.7|62345.4|62325.4|62359.5|62339.5|62341.8|62321.8|629
1598922000000|2020-09-01 01:00:00|62345.3|62325.3|62316.8|62296.8|62345.5|62325.5|62308.1|62288.1|750
1598922300000|2020-09-01 01:05:00|62316.6|62296.6|62304.9|62284.9|62325.4|62305.4|62299|62279|695
1598922600000|2020-09-01 01:10:00|62305.1|62285.1|62319.1|62299.1|62319.1|62299.1|62288.9|62268.9|664
1598922900000|2020-09-01 01:15:00|62319.2|62299.2|62292.1|62272.1|62319.9|62299.2|62290.6|62270.6|679
1598923200000|2020-09-01 01:20:00|62292.5|62272.5|62296.7|62276.7|62300.4|62280.4|62287.3|62267.3|645
1598923500000|2020-09-01 01:25:00|62296.6|62276.6|62295|62275|62298.9|62278.9|62289.2|62269.2|705
1598923800000|2020-09-01 01:30:00|62294.5|62274.5|62295.4|62275.4|62296|62276|62283.6|62263.6|678
1598924100000|2020-09-01 01:35:00|62295.6|62275.6|62246.5|62226.5|62296.4|62276.4|62244.9|62224.9|889
1598924400000|2020-09-01 01:40:00|62246.4|62226.4|62266.4|62246.4|62267.9|62247.9|62245.4|62225.4|744
1598924700000|2020-09-01 01:45:00|62265.8|62245.8|62256.8|62236.8|62266.9|62246.9|62247.4|62227.4|731
1598925000000|2020-09-01 01:50:00|62256.7|62236.7|62243.6|62223.6|62262.7|62242.7|62240.6|62220.6|781
1598925300000|2020-09-01 01:55:00|62243.5|62223.5|62185.5|62165.5|62249|62229|62168.7|62148.7|969
1598925600000|2020-09-01 02:00:00|62185.1|62165.1|62177.9|62157.9|62186.4|62166.4|62159.3|62139.3|957
1598925900000|2020-09-01 02:05:00|62178.3|62158.3|62209.1|62189.1|62209.9|62189.9|62172.7|62152.7|877
1598926200000|2020-09-01 02:10:00|62209|62189|62192.5|62172.5|62211.2|62191.2|62186.8|62169.5|800
1598926500000|2020-09-01 02:15:00|62189.9|62174.9|62194.5|62174.5|62200.9|62180.9|62174.7|62154.7|781
1598926800000|2020-09-01 02:20:00|62194.4|62174.4|62187.8|62167.8|62203.8|62183.8|62185.9|62165.9|690
1598927100000|2020-09-01 02:25:00|62187.7|62167.7|62182.2|62162.2|62198.3|62178.3|62180.2|62160.7|734
1598927400000|2020-09-01 02:30:00|62181.9|62161.9|62182.8|62162.8|62185.9|62165.9|62169|62151.4|790
1598927700000|2020-09-01 02:35:00|62182.9|62162.9|62072|62052|62190.4|62170.4|62067|62047|892
1598928000000|2020-09-01 02:40:00|62069.8|62049.8|62069.2|62049.2|62111.3|62091.3|62060.3|62040.3|1057
1598928300000|2020-09-01 02:45:00|62069.1|62049.1|62093.9|62073.9|62094.8|62074.8|62061.5|62041.5|998
1598928600000|2020-09-01 02:50:00|62093.7|62073.7|62080.7|62060.7|62104.7|62084.7|62077.4|62057.4|845
1598928900000|2020-09-01 02:55:00|62081|62061|62078.1|62058.1|62098.5|62078.5|62074.8|62054.8|849
1598929200000|2020-09-01 03:00:00|62078.3|62058.3|62087.4|62067.4|62093.4|62073.4|62075.1|62055.1|835
1598929500000|2020-09-01 03:05:00|62087.8|62067.8|62095.2|62075.2|62108.4|62088.4|62087.7|62067.7|717
1598929800000|2020-09-01 03:10:00|62095|62075|62086.5|62066.5|62098.2|62078.2|62082.8|62062.8|714
1598930100000|2020-09-01 03:15:00|62086.3|62066.3|62060.3|62040.3|62092.4|62072.4|62059.2|62039.2|684
1598930400000|2020-09-01 03:20:00|62060.8|62040.8|62054.5|62034.5|62070.6|62050.6|62045.8|62025.8|848
1598930700000|2020-09-01 03:25:00|62054.2|62034.2|62063|62043|62070.9|62050.9|62051.2|62031.2|710
1598931000000|2020-09-01 03:30:00|62062.7|62042.7|62070.4|62050.4|62070.5|62050.5|62056.6|62036.6|597
1598931300000|2020-09-01 03:35:00|62070.3|62050.3|62088.9|62068.9|62089.2|62069.2|62068.6|62048.6|606
1598931600000|2020-09-01 03:40:00|62088.7|62068.7|62102.2|62082.2|62104.2|62084.2|62086.6|62066.6|558
1598931900000|2020-09-01 03:45:00|62102.1|62082.1|62086.3|62066.3|62104.3|62084.3|62078.3|62058.3|531
1598932200000|2020-09-01 03:50:00|62086.2|62066.2|62091.3|62071.3|62097|62077|62085.6|62065.6|444
1598932500000|2020-09-01 03:55:00|62091.4|62071.4|62091.4|62071.4|62095.3|62075.3|62082.8|62062.8|418
1598932800000|2020-09-01 04:00:00|62091.6|62071.6|62097.8|62077.8|62102.3|62082.3|62089.2|62069.2|609
1598933100000|2020-09-01 04:05:00|62098.3|62078.3|62072.7|62052.7|62099.8|62079.8|62071|62051|593
1598933400000|2020-09-01 04:10:00|62071.3|62051.3|62070.6|62050.6|62078.9|62058.9|62065.2|62045.2|568
1598933700000|2020-09-01 04:15:00|62070.4|62050.4|62075.4|62055.4|62078.9|62058.9|62070.3|62050.3|384
1598934000000|2020-09-01 04:20:00|62075.5|62055.5|62077.3|62057.3|62083.5|62063.5|62071.1|62051.1|415
1598934300000|2020-09-01 04:25:00|62077.4|62057.4|62083.5|62063.5|62084.2|62064.2|62071.6|62051.6|409
1598934600000|2020-09-01 04:30:00|62084.9|62064.9|62072.5|62052.5|62084.9|62064.9|62063.4|62043.4|724
1598934900000|2020-09-01 04:35:00|62072.3|62052.3|62083.9|62063.9|62087.5|62067.5|62066.9|62046.9|580
1598935200000|2020-09-01 04:40:00|62084.4|62064.4|62084.9|62064.9|62090.2|62070.2|62074.8|62054.8|645
1598935500000|2020-09-01 04:45:00|62084.8|62064.8|62091.9|62071.9|62093.9|62073.9|62084|62064.4|448
1598935800000|2020-09-01 04:50:00|62092|62072|62095.6|62075.6|62095.6|62075.6|62085.3|62065.3|498
1598936100000|2020-09-01 04:55:00|62094.9|62074.9|62104.7|62084.7|62107.7|62087.7|62092.3|62072.3|552
1598936400000|2020-09-01 05:00:00|62104.6|62084.6|62092.6|62072.6|62104.7|62085.4|62074|62054.2|761
1598936700000|2020-09-01 05:05:00|62092.7|62072.7|62098.3|62078.3|62098.5|62079.5|62083.3|62066|618
1598937000000|2020-09-01 05:10:00|62097.1|62077.1|62095.4|62075.4|62101.7|62083.5|62090.8|62071.5|548
1598937300000|2020-09-01 05:15:00|62095.3|62075.3|62073.9|62053.9|62095.5|62075.5|62068.3|62048.3|725
1598937600000|2020-09-01 05:20:00|62073.8|62053.8|62117.4|62097.4|62118.6|62098.6|62072.5|62052.5|809
1598937900000|2020-09-01 05:25:00|62115.6|62095.6|62110.5|62090.5|62117.1|62097.1|62103|62083.8|765
1598938200000|2020-09-01 05:30:00|62110.8|62090.8|62090.6|62070.6|62123.8|62103.8|62088.5|62068.5|897
1598938500000|2020-09-01 05:35:00|62090.3|62070.3|62097.2|62077.2|62100.4|62080.4|62083.8|62066.3|832
1598938800000|2020-09-01 05:40:00|62095.9|62075.9|62109.4|62089.4|62120.7|62101.7|62093.7|62075.4|799
1598939100000|2020-09-01 05:45:00|62109.5|62089.5|62090.2|62070.2|62109.5|62092|62081.7|62062.1|829
1598939400000|2020-09-01 05:50:00|62090.3|62070.3|62093.4|62073.4|62095.2|62075.4|62083.2|62065.8|781
1598939700000|2020-09-01 05:55:00|62092.5|62072.5|62076.3|62056.3|62093.6|62073.6|62066.4|62047.7|860
1598940000000|2020-09-01 06:00:00|62077.1|62057.1|62092.4|62072.4|62100.1|62080.1|62074.8|62054.8|892
1598940300000|2020-09-01 06:05:00|62092.2|62072.2|62087.2|62067.2|62102.3|62084.1|62081.1|62064.3|919
1598940600000|2020-09-01 06:10:00|62086.7|62066.7|62088.7|62073.7|62114.7|62098.3|62081.7|62065|977
1598940900000|2020-09-01 06:15:00|62091.2|62071.2|62096.4|62081.4|62113.1|62095.3|62089.8|62071.2|898
1598941200000|2020-09-01 06:20:00|62096.7|62081.7|62115.5|62100.5|62120.1|62102.4|62095|62078.1|886
1598941500000|2020-09-01 06:25:00|62120.2|62100.2|62142.8|62127.8|62145.3|62128.2|62112|62095.5|859
1598941800000|2020-09-01 06:30:00|62143.4|62128.4|62124|62109|62143.9|62128.9|62118|62103|808
1598942100000|2020-09-01 06:35:00|62123.9|62108.9|62107.5|62092.5|62126.2|62111.2|62104.2|62089.2|730
1598942400000|2020-09-01 06:40:00|62107.4|62092.4|62089.6|62074.6|62108.2|62093.2|62077.6|62062.6|848
1598942700000|2020-09-01 06:45:00|62089.8|62074.8|62106.7|62091.7|62107.9|62092.9|62084|62069|754
1598943000000|2020-09-01 06:50:00|62106.5|62091.5|62121.5|62106.5|62123.1|62107.7|62095.1|62078.5|809
1598943300000|2020-09-01 06:55:00|62121.1|62106.1|62150.2|62135.2|62158.5|62143.5|62119|62102.7|932
1598943600000|2020-09-01 07:00:00|62150.1|62135.1|62137.3|62122.3|62154.3|62137.5|62125.2|62109|948
1598943900000|2020-09-01 07:05:00|62137.2|62122.2|62162.5|62147.5|62169.8|62154.8|62119|62103.9|944
1598944200000|2020-09-01 07:10:00|62162.4|62147.4|62191.2|62176.2|62206.1|62191.1|62152.6|62137|1010
1598944500000|2020-09-01 07:15:00|62194|62174|62194.3|62179.3|62215.2|62195.3|62183.8|62168.4|958
1598944800000|2020-09-01 07:20:00|62194.1|62179.1|62180.4|62165.4|62205|62188.5|62162.1|62147.1|879
1598945100000|2020-09-01 07:25:00|62180.6|62165.6|62189.1|62169.1|62198|62183|62169.4|62154.4|855
1598945400000|2020-09-01 07:30:00|62188.6|62168.6|62208.8|62193.8|62215|62195|62175.2|62160.2|902
1598945700000|2020-09-01 07:35:00|62208.7|62193.7|62171.1|62156.1|62210.4|62194.4|62167.1|62150.7|879
1598946000000|2020-09-01 07:40:00|62171.3|62156.3|62140.1|62125.1|62174.2|62159.2|62131.4|62116.4|872
1598946300000|2020-09-01 07:45:00|62139.5|62124.5|62122.1|62107.1|62149.9|62132.6|62119.7|62102.9|898
1598946600000|2020-09-01 07:50:00|62122|62107|62092.4|62072.4|62122.1|62107.1|62081.5|62066.1|966
1598946900000|2020-09-01 07:55:00|62092.2|62072.2|62085.3|62065.3|62092.2|62072.2|62050.6|62033.2|967
1598947200000|2020-09-01 08:00:00|62085|62065|62113.4|62098.4|62124.3|62105.4|62079.9|62064.7|958
1598947500000|2020-09-01 08:05:00|62113.5|62098.5|62109.3|62094.3|62121.4|62104.2|62093.4|62077.3|866
1598947800000|2020-09-01 08:10:00|62112.7|62092.7|62095.4|62080.4|62112.7|62093.7|62082.3|62066.5|809
1598948100000|2020-09-01 08:15:00|62095.6|62080.6|62110.9|62095.9|62127.2|62107.8|62094.2|62079|854
1598948400000|2020-09-01 08:20:00|62111|62096|62139.3|62124.3|62152.9|62137.9|62108.1|62091.6|924
1598948700000|2020-09-01 08:25:00|62139.1|62124.1|62147.3|62127.3|62161.2|62141.2|62121|62105.4|794
1598949000000|2020-09-01 08:30:00|62147.4|62127.4|62187.4|62172.4|62191.1|62174.1|62141.3|62126.3|886
1598949300000|2020-09-01 08:35:00|62186.9|62171.9|62185.7|62165.7|62235.3|62215.3|62177.7|62160.2|960
1598949600000|2020-09-01 08:40:00|62183.1|62168.1|62203.5|62188.5|62206.8|62190.1|62179.9|62163.4|876
1598949900000|2020-09-01 08:45:00|62203.3|62188.3|62165.2|62150.2|62206.6|62190.1|62149.5|62134.4|869
1598950200000|2020-09-01 08:50:00|62165|62150|62198|62178|62198|62182.7|62161.8|62146.8|865
1598950500000|2020-09-01 08:55:00|62197.1|62182.1|62175.4|62155.4|62215.1|62199.7|62171.1|62151.1|852
1598950800000|2020-09-01 09:00:00|62173.5|62153.5|62169.9|62154.9|62214.5|62194.5|62165.8|62148.8|892
1598951100000|2020-09-01 09:05:00|62170.3|62155.3|62181.1|62166.1|62195.3|62177.4|62168.8|62153.8|763
1598951400000|2020-09-01 09:10:00|62179.9|62164.9|62185.1|62170.1|62199.7|62183.2|62174.9|62158.8|834
1598951700000|2020-09-01 09:15:00|62184.7|62169.7|62187.3|62172.3|62203.5|62188.2|62174.4|62157.3|804
1598952000000|2020-09-01 09:20:00|62187|62172|62197.2|62182.2|62213.7|62198.7|62177.1|62160.2|814
1598952300000|2020-09-01 09:25:00|62197.4|62182.4|62210.3|62195.3|62221.5|62204.4|62194.6|62177|740
1598952600000|2020-09-01 09:30:00|62210.1|62195.1|62198.5|62178.5|62221.9|62206.9|62190.3|62174.3|799
1598952900000|2020-09-01 09:35:00|62197.4|62182.4|62173.4|62153.4|62220.1|62200.1|62163.3|62145.7|856
1598953200000|2020-09-01 09:40:00|62173.6|62153.6|62140|62120|62173.8|62155.8|62139|62120|897
1598953500000|2020-09-01 09:45:00|62139.9|62119.9|62134.4|62114.4|62147.2|62127.2|62125.2|62105.6|822
1598953800000|2020-09-01 09:50:00|62134.3|62114.3|62146.5|62126.5|62149.3|62131.8|62133.2|62113.7|749
1598954100000|2020-09-01 09:55:00|62146.6|62126.6|62133.7|62118.7|62146.6|62129.2|62133.1|62117.7|727
1598954400000|2020-09-01 10:00:00|62132.3|62117.3|62165.8|62150.8|62178|62162.8|62129.7|62114.7|837
1598954700000|2020-09-01 10:05:00|62165.7|62150.7|62189|62174|62189.9|62174.9|62161.4|62146.4|766
1598955000000|2020-09-01 10:10:00|62189.1|62174.1|62156.7|62141.7|62189.2|62174.2|62149.9|62134.7|709
1598955300000|2020-09-01 10:15:00|62156.9|62141.9|62174|62159|62189.3|62174.3|62156.8|62141.8|741
1598955600000|2020-09-01 10:20:00|62174.1|62159.1|62116.9|62101.9|62174.3|62159.3|62114.1|62099.1|878
1598955900000|2020-09-01 10:25:00|62117|62102|62099.5|62084.5|62126.3|62111.3|62088.3|62073.3|841
1598956200000|2020-09-01 10:30:00|62099.4|62084.4|62088.3|62073.3|62109.1|62094.1|62087.1|62072.1|778
1598956500000|2020-09-01 10:35:00|62089.2|62074.2|62135.9|62120.9|62136.7|62121.7|62089|62074|816
1598956800000|2020-09-01 10:40:00|62135.4|62120.4|62113.7|62098.7|62137.1|62122.1|62107.6|62091.5|704
1598957100000|2020-09-01 10:45:00|62114.1|62099.1|62120.4|62100.4|62134|62116.8|62109.3|62094.3|739
1598957400000|2020-09-01 10:50:00|62118.3|62103.3|62070.5|62055.5|62121|62106|62068.2|62053.2|803
1598957700000|2020-09-01 10:55:00|62068.8|62053.8|62100.3|62085.3|62107.6|62092.6|62063|62046.9|799
1598958000000|2020-09-01 11:00:00|62101.2|62086.2|62071|62056|62102.2|62087.2|62059.9|62043|955
1598958300000|2020-09-01 11:05:00|62071.3|62056.3|62100.9|62085.9|62107.3|62089.1|62069.1|62054.1|891
1598958600000|2020-09-01 11:10:00|62101.3|62086.3|62122.1|62102.1|62124|62109|62089.2|62074.2|806
1598958900000|2020-09-01 11:15:00|62123|62108|62122.1|62107.1|62132.4|62115.9|62107.2|62090.6|798
1598959200000|2020-09-01 11:20:00|62122.3|62107.3|62131.4|62116.4|62142.9|62126.2|62121.9|62106.9|707
1598959500000|2020-09-01 11:25:00|62129.7|62114.7|62107.1|62092.1|62142.8|62127.4|62099.5|62084.5|801
1598959800000|2020-09-01 11:30:00|62107.2|62092.2|62095.5|62080.5|62110.3|62092.3|62085.6|62069.8|833
1598960100000|2020-09-01 11:35:00|62095.3|62080.3|62080.4|62065.4|62103.4|62088.4|62068.6|62053.6|822
1598960400000|2020-09-01 11:40:00|62080.5|62065.5|62081.9|62066.9|62105.9|62090.9|62073.1|62058.1|857
1598960700000|2020-09-01 11:45:00|62082.2|62067.2|62080.2|62065.2|62099.7|62084.2|62078.5|62063.5|814
1598961000000|2020-09-01 11:50:00|62080.3|62065.3|62100.3|62085.3|62109.7|62094.7|62078.4|62063.4|760
1598961300000|2020-09-01 11:55:00|62100.5|62085.5|62098.2|62083.2|62128.3|62111.9|62086.9|62071.9|875
1598961600000|2020-09-01 12:00:00|62098.4|62083.4|62120.4|62105.4|62128.6|62112.8|62095.1|62079.8|843
1598961900000|2020-09-01 12:05:00|62120.3|62105.3|62121.5|62106.5|62129.8|62113.5|62107.8|62092.8|766
1598962200000|2020-09-01 12:10:00|62121.4|62106.4|62105.1|62090.1|62138.4|62123.4|62099.9|62084.9|807
1598962500000|2020-09-01 12:15:00|62105.6|62090.6|62116.7|62101.7|62134.2|62119.2|62105|62087.8|827
1598962800000|2020-09-01 12:20:00|62120.5|62105.5|62119.5|62104.5|62121.8|62106.8|62105.7|62090.7|814
1598963100000|2020-09-01 12:25:00|62119.2|62104.2|62150.4|62135.4|62152.4|62137.4|62109.7|62094.7|876
1598963400000|2020-09-01 12:30:00|62150.1|62135.1|62132.3|62117.3|62154.5|62139.5|62127.8|62112.8|869
1598963700000|2020-09-01 12:35:00|62132.5|62117.5|62113.8|62098.8|62139.2|62124.2|62112.6|62097.6|828
1598964000000|2020-09-01 12:40:00|62114|62099|62114.3|62099.3|62125.7|62110.7|62112.4|62097.4|763
1598964300000|2020-09-01 12:45:00|62114.2|62099.2|62136.9|62121.9|62140.5|62123.9|62112.8|62097.8|785
1598964600000|2020-09-01 12:50:00|62137.1|62122.1|62134.5|62119.5|62149.8|62133.5|62117.9|62102.9|763
1598964900000|2020-09-01 12:55:00|62134.4|62119.4|62093.8|62078.8|62137.7|62122.7|62085.3|62070.3|836
1598965200000|2020-09-01 13:00:00|62093.4|62078.4|62083.2|62068.2|62099.8|62084.8|62059.8|62044.8|961
1598965500000|2020-09-01 13:05:00|62083.9|62068.9|62088.7|62073.7|62109.3|62094.3|62080.6|62065.6|881
1598965800000|2020-09-01 13:10:00|62088.8|62073.8|62043.6|62028.6|62096.2|62081.2|62039.5|62022.4|941
1598966100000|2020-09-01 13:15:00|62043.7|62028.7|62055.4|62040.4|62067.9|62052.3|62039.6|62024.6|922
1598966400000|2020-09-01 13:20:00|62055|62040|62108.2|62088.2|62111.3|62096.3|61979.9|61959.9|1058
1598966700000|2020-09-01 13:25:00|62108.1|62088.1|62064.7|62049.7|62125.5|62106.2|62060.7|62045.7|993
1598967000000|2020-09-01 13:30:00|62064.6|62049.6|62142.1|62122.1|62149.1|62129.1|62064.6|62049.6|1075
1598967300000|2020-09-01 13:35:00|62141.6|62121.6|62183.2|62163.2|62190.6|62173.7|62133.6|62113.6|1045
1598967600000|2020-09-01 13:40:00|62180.7|62165.7|62188.4|62168.4|62201.2|62184|62168.2|62150.5|984
1598967900000|2020-09-01 13:45:00|62188.8|62168.8|62204.6|62184.6|62204.6|62184.6|62164.7|62145.9|991
1598968200000|2020-09-01 13:50:00|62203.3|62188.3|62216.5|62201.5|62225.5|62209.7|62198.3|62180|1020
1598968500000|2020-09-01 13:55:00|62216.3|62201.3|62172.3|62152.3|62222.5|62203.7|62170.8|62150.8|1020
1598968800000|2020-09-01 14:00:00|62172.2|62152.2|62345.9|62325.9|62352.3|62334.2|62169.9|62149.9|1113
1598969100000|2020-09-01 14:05:00|62344.3|62324.3|62318.9|62298.9|62374.7|62354.7|62299|62279|1075
1598969400000|2020-09-01 14:10:00|62316.3|62301.3|62279.6|62259.6|62334|62314|62272.6|62253.3|1010
1598969700000|2020-09-01 14:15:00|62279.7|62259.7|62300.9|62280.9|62317.1|62298.8|62269.5|62253.7|1018
1598970000000|2020-09-01 14:20:00|62300.6|62280.6|62277.9|62262.9|62305.2|62288.2|62269|62251.4|1011
1598970300000|2020-09-01 14:25:00|62280.4|62260.4|62328.1|62308.1|62330.2|62310.6|62270|62254.3|992
1598970600000|2020-09-01 14:30:00|62325.5|62310.5|62362|62342|62362.2|62344.3|62311.5|62293.9|1004
1598970900000|2020-09-01 14:35:00|62358.9|62343.9|62320.5|62305.5|62364.2|62346|62317.3|62300|862
1598971200000|2020-09-01 14:40:00|62320.6|62305.6|62350.5|62335.5|62363.3|62344.9|62315.1|62298.2|930
1598971500000|2020-09-01 14:45:00|62350.3|62335.3|62311.4|62291.4|62364.2|62349.2|62300.5|62280.5|962
1598971800000|2020-09-01 14:50:00|62311.3|62291.3|62280.4|62265.4|62320.6|62303.4|62262.9|62242.9|1022
1598972100000|2020-09-01 14:55:00|62282.2|62267.2|62228.5|62213.5|62282.2|62267.2|62219.4|62204.4|1032
1598972400000|2020-09-01 15:00:00|62227.7|62212.7|62255.5|62240.5|62263.2|62248.2|62215.8|62200.8|980
1598972700000|2020-09-01 15:05:00|62256|62241|62257|62242|62271.8|62256.8|62226.1|62211.1|898
1598973000000|2020-09-01 15:10:00|62256.2|62241.2|62240.5|62220.5|62285.3|62265.4|62234.8|62217.8|939
1598973300000|2020-09-01 15:15:00|62240.2|62220.2|62259.1|62244.1|62260.7|62244.4|62214.1|62196.8|940
1598973600000|2020-09-01 15:20:00|62258.7|62243.7|62294.1|62279.1|62300.3|62282.1|62245.9|62228.7|940
1598973900000|2020-09-01 15:25:00|62294.2|62279.2|62306.5|62291.5|62311.1|62295|62285.7|62270.7|909
1598974200000|2020-09-01 15:30:00|62306.6|62291.6|62301.2|62286.2|62314.3|62297.1|62276.4|62259.9|907
1598974500000|2020-09-01 15:35:00|62301.6|62286.6|62313.1|62298.1|62317.7|62300.2|62300.6|62283.5|830
1598974800000|2020-09-01 15:40:00|62312.8|62297.8|62301|62281|62314.8|62299.1|62291.4|62271.5|763
1598975100000|2020-09-01 15:45:00|62300.9|62280.9|62316.7|62301.7|62324.3|62308|62295.3|62278|859
1598975400000|2020-09-01 15:50:00|62317.5|62302.5|62323.2|62308.2|62327.3|62309.2|62297.7|62277.7|801
1598975700000|2020-09-01 15:55:00|62323.1|62308.1|62307.4|62292.4|62328|62310.8|62307.1|62292.1|813
1598976000000|2020-09-01 16:00:00|62307.6|62292.6|62328|62308|62332.2|62315.3|62306.7|62288.4|835
1598976300000|2020-09-01 16:05:00|62327.8|62307.8|62310|62290|62328.3|62310.5|62305|62286.7|714
1598976600000|2020-09-01 16:10:00|62310.2|62290.2|62303.6|62283.6|62320.8|62303.8|62298|62279.5|776
1598976900000|2020-09-01 16:15:00|62302.9|62282.9|62318.3|62303.3|62321.7|62304.6|62298.8|62282.5|686
1598977200000|2020-09-01 16:20:00|62318.1|62303.1|62334.2|62314.2|62334.3|62316.5|62310.9|62295.5|687
1598977500000|2020-09-01 16:25:00|62334.1|62314.1|62324.1|62309.1|62335.4|62318|62320.8|62303.5|712
1598977800000|2020-09-01 16:30:00|62324.7|62309.7|62367.7|62347.7|62371.3|62353|62324.7|62307.6|816
1598978100000|2020-09-01 16:35:00|62367.8|62347.8|62345.3|62330.3|62368.3|62350.9|62344.9|62329.2|727
1598978400000|2020-09-01 16:40:00|62345.4|62330.4|62362.8|62347.8|62368.8|62350.9|62339.3|62323|709
1598978700000|2020-09-01 16:45:00|62363|62348|62350.5|62335.5|62364|62348|62349.7|62334.7|661
1598979000000|2020-09-01 16:50:00|62352.9|62332.9|62355.4|62335.4|62360.5|62343.7|62349.8|62330.4|664
1598979300000|2020-09-01 16:55:00|62355.5|62335.5|62386.9|62366.9|62398|62379.1|62350.1|62331.7|801
1598979600000|2020-09-01 17:00:00|62386.8|62366.8|62446.3|62426.3|62446.3|62426.3|62386.5|62366.5|913
1598979900000|2020-09-01 17:05:00|62446.2|62426.2|62515.4|62500.4|62526.5|62507.6|62437.8|62420.2|1008
1598980200000|2020-09-01 17:10:00|62520.2|62500.2|62512.5|62492.5|62535.8|62516.7|62503.2|62483.2|903
1598980500000|2020-09-01 17:15:00|62512.4|62492.4|62485.7|62465.7|62528.9|62509.2|62484.8|62464.8|889
1598980800000|2020-09-01 17:20:00|62485.9|62465.9|62473.5|62453.5|62487|62468.2|62464.3|62446.4|881
1598981100000|2020-09-01 17:25:00|62468.9|62453.9|62463.6|62448.6|62484.4|62467|62456.1|62439.1|779
1598981400000|2020-09-01 17:30:00|62463.2|62448.2|62452.7|62437.7|62471.3|62454.3|62447.3|62429.6|777
1598981700000|2020-09-01 17:35:00|62452.8|62437.8|62477.2|62457.2|62480|62460|62449.2|62430.7|746
1598982000000|2020-09-01 17:40:00|62477.3|62457.3|62469.9|62449.9|62477.3|62457.5|62451.5|62433.2|706
1598982300000|2020-09-01 17:45:00|62470|62450|62525.2|62505.2|62529.2|62509.2|62463.4|62445.4|858
1598982600000|2020-09-01 17:50:00|62523.3|62508.3|62498.1|62478.1|62532.7|62516.1|62495.7|62477.7|851
1598982900000|2020-09-01 17:55:00|62498.2|62478.2|62481.6|62466.6|62502.3|62484.9|62472|62453.7|802
1598983200000|2020-09-01 18:00:00|62481.5|62466.5|62492|62472|62505|62485|62473.8|62457.6|736
1598983500000|2020-09-01 18:05:00|62491.9|62471.9|62472.6|62452.6|62492.2|62474.2|62464.3|62445.5|758
1598983800000|2020-09-01 18:10:00|62472.7|62452.7|62480.9|62460.9|62483.7|62463.7|62464.5|62445.7|679
1598984100000|2020-09-01 18:15:00|62480.8|62460.8|62467.6|62447.6|62487.8|62467.8|62467.6|62447.6|704
1598984400000|2020-09-01 18:20:00|62467.7|62447.7|62473.5|62453.5|62481.6|62461.6|62464.4|62444.4|699
1598984700000|2020-09-01 18:25:00|62473.4|62453.4|62478.9|62458.9|62481.2|62461.2|62469.8|62449.8|723
1598985000000|2020-09-01 18:30:00|62478.5|62458.5|62477.4|62457.4|62489.9|62470.6|62475.6|62455.8|682
1598985300000|2020-09-01 18:35:00|62477.6|62457.6|62510|62490|62511.9|62491.9|62475.9|62456.3|818
1598985600000|2020-09-01 18:40:00|62510.3|62490.3|62521.6|62501.6|62523.3|62503.3|62509.9|62489.9|941
1598985900000|2020-09-01 18:45:00|62521.8|62501.8|62518.3|62498.3|62522.4|62504.2|62505.5|62485.5|883
1598986200000|2020-09-01 18:50:00|62518.2|62498.2|62539.2|62519.2|62540.2|62521.5|62512.5|62493.6|841
1598986500000|2020-09-01 18:55:00|62538.6|62518.6|62514|62494|62542.4|62522.4|62513.1|62493.1|837
1598986800000|2020-09-01 19:00:00|62514.2|62494.2|62537.8|62517.8|62537.9|62521.2|62513.7|62493.7|853
1598987100000|2020-09-01 19:05:00|62537.7|62517.7|62545.3|62525.3|62545.3|62527.7|62522.3|62502.7|713
1598987400000|2020-09-01 19:10:00|62546.8|62526.8|62552.1|62532.1|62559.3|62543|62541|62521|739
1598987700000|2020-09-01 19:15:00|62552.3|62532.3|62528.3|62508.3|62552.3|62532.3|62523|62503|655
1598988000000|2020-09-01 19:20:00|62528.4|62508.4|62518.7|62498.7|62531.7|62514.2|62513.7|62493.7|657
1598988300000|2020-09-01 19:25:00|62518.4|62498.4|62540.8|62520.8|62542.6|62522.6|62518.2|62498.2|699
1598988600000|2020-09-01 19:30:00|62539.4|62519.4|62537.9|62517.9|62551.9|62531.9|62530.3|62510.3|753
1598988900000|2020-09-01 19:35:00|62537.8|62517.8|62527.2|62507.2|62538.8|62518.8|62518.9|62500.6|618
1598989200000|2020-09-01 19:40:00|62527.3|62507.3|62518.3|62498.3|62527.3|62507.3|62515|62495.9|688
1598989500000|2020-09-01 19:45:00|62518.8|62498.8|62519.2|62499.2|62520.8|62500.8|62506.7|62486.7|666
1598989800000|2020-09-01 19:50:00|62519.6|62499.6|62521.9|62501.9|62521.9|62502.8|62507.2|62490.3|734
1598990100000|2020-09-01 19:55:00|62521.3|62501.3|62504|62484|62522.3|62503.1|62504|62484|755
1598990400000|2020-09-01 20:00:00|62503.7|62483.7|62513.7|62493.7|62516|62496|62500.6|62480.6|575
1598990700000|2020-09-01 20:05:00|62513.6|62493.6|62513.8|62493.8|62523.2|62503.2|62506.5|62486.5|528
1598991000000|2020-09-01 20:10:00|62513.6|62493.6|62506|62486|62513.6|62493.6|62504.6|62484.6|440
1598991300000|2020-09-01 20:15:00|62505.9|62485.9|62492.5|62472.5|62506.2|62486.2|62490.2|62470.2|359
1598991600000|2020-09-01 20:20:00|62492.3|62472.3|62497.8|62477.8|62499.8|62479.8|62492.3|62472.3|450
1598991900000|2020-09-01 20:25:00|62497.5|62477.5|62493.6|62473.6|62498.3|62478.3|62490.2|62470.2|431
1598992200000|2020-09-01 20:30:00|62493.3|62473.3|62490.3|62470.3|62496.6|62476.6|62489.3|62469.3|425
1598992500000|2020-09-01 20:35:00|62490.2|62470.2|62492.1|62472.1|62493.5|62473.5|62487.8|62467.8|393
1598992800000|2020-09-01 20:40:00|62491.8|62471.8|62497.9|62477.9|62498.7|62478.7|62489.9|62469.9|291
1598993100000|2020-09-01 20:45:00|62497.2|62477.2|62504.1|62484.1|62505.4|62485.4|62493.2|62473.2|357
1598993400000|2020-09-01 20:50:00|62503.8|62483.8|62502.6|62482.6|62504.3|62484.3|62498.2|62478.2|407
1598993700000|2020-09-01 20:55:00|62501.7|62481.7|62504|62484|62520.4|62492.1|62498.7|62478.7|563
1598994000000|2020-09-01 21:00:00|62503.9|62483.9|62491.7|62466.6|62503.9|62483.9|62487.9|62466|78
1598994300000|2020-09-01 21:05:00|62490.1|62468.2|62480|62453.5|62506.2|62470.6|62476.2|62437.3|290
1598994600000|2020-09-01 21:10:00|62478.5|62453.6|62486.8|62448.1|62491.5|62455.1|62474.2|62440.5|179
1598994900000|2020-09-01 21:15:00|62487.4|62446.9|62479|62452.7|62493.4|62454.3|62475.2|62437.3|126
1598995200000|2020-09-01 21:20:00|62476|62453.4|62490|62446.8|62491.7|62454|62474|62441.7|271
1598995500000|2020-09-01 21:25:00|62488.4|62446|62478.8|62448.8|62494.9|62454.4|62472.9|62439.1|173
1598995800000|2020-09-01 21:30:00|62478.5|62449|62482|62454.7|62492.2|62456.8|62470.5|62446.2|373
1598996100000|2020-09-01 21:35:00|62483.9|62456.9|62491.9|62456.4|62498.1|62459.5|62478.6|62448.2|344
1598996400000|2020-09-01 21:40:00|62492|62456.6|62484.5|62453.5|62499|62460.3|62481.2|62450.5|287
1598996700000|2020-09-01 21:45:00|62480.3|62455.7|62490.3|62453|62498.9|62457.8|62480.3|62446.6|230
1598997000000|2020-09-01 21:50:00|62488.3|62455|62485|62458|62499.6|62460|62480.5|62448.5|278
1598997300000|2020-09-01 21:55:00|62482.9|62459.3|62489.8|62456.2|62496.2|62459.8|62479.3|62450.7|283
1598997600000|2020-09-01 22:00:00|62487.1|62457.7|62486.4|62465.3|62490.8|62467.8|62479.9|62456.4|406
1598997900000|2020-09-01 22:05:00|62485|62465|62487.1|62467.1|62496|62472.1|62484|62464|282
1598998200000|2020-09-01 22:10:00|62486.9|62466.9|62484.5|62464.5|62490|62470|62483.8|62463.8|219
1598998500000|2020-09-01 22:15:00|62483.8|62463.8|62477.7|62457.7|62483.8|62463.8|62476.8|62456.8|258
1598998800000|2020-09-01 22:20:00|62477.6|62457.6|62477.2|62457.2|62480.7|62460.7|62475.6|62455.6|183
1598999100000|2020-09-01 22:25:00|62477.8|62457.8|62467.6|62447.6|62477.8|62457.8|62465.3|62445.3|259
1598999400000|2020-09-01 22:30:00|62467.8|62447.8|62465.2|62445.2|62469.9|62449.6|62462.9|62442.3|323
1598999700000|2020-09-01 22:35:00|62464.1|62444.1|62468.7|62448.7|62471.1|62451.1|62463.2|62443.2|240
1599000000000|2020-09-01 22:40:00|62468.6|62448.6|62460.4|62440.4|62468.7|62448.7|62460.3|62440.3|290
1599000300000|2020-09-01 22:45:00|62460.3|62440.3|62457.5|62437.5|62462.2|62442.2|62457|62437|275
1599000600000|2020-09-01 22:50:00|62457.4|62437.4|62460.9|62440.9|62462.5|62442.5|62453|62433|322
1599000900000|2020-09-01 22:55:00|62461|62441|62471.1|62451.1|62471.3|62451.3|62452.5|62432.5|379
1599001200000|2020-09-01 23:00:00|62470.9|62450.9|62461.2|62441.2|62475.6|62455.6|62455.7|62435.7|490
1599001500000|2020-09-01 23:05:00|62461.4|62441.4|62472.5|62452.5|62476.7|62456.7|62460.3|62440.3|428
1599001800000|2020-09-01 23:10:00|62471.7|62451.7|62469.2|62449.2|62471.8|62451.8|62468.6|62448.6|235
1599002100000|2020-09-01 23:15:00|62469.5|62449.5|62468.9|62448.9|62475.4|62455.4|62466.8|62446.8|334
1599002400000|2020-09-01 23:20:00|62469|62449|62461.2|62441.2|62469.6|62449.6|62451.9|62431.9|473
1599002700000|2020-09-01 23:25:00|62459.5|62439.5|62458.8|62438.8|62465.5|62445.5|62458.5|62438.5|310
1599003000000|2020-09-01 23:30:00|62459.1|62439.1|62457.8|62437.8|62459.9|62439.9|62452.8|62432.8|328
1599003300000|2020-09-01 23:35:00|62457.7|62437.7|62439.7|62419.7|62458.7|62438.7|62435.7|62415.7|388
1599003600000|2020-09-01 23:40:00|62439.5|62419.5|62423.6|62403.6|62440.5|62420.5|62419.2|62399.2|475
1599003900000|2020-09-01 23:45:00|62424|62404|62417.8|62397.8|62428.4|62408.4|62412.6|62392.6|406
1599004200000|2020-09-01 23:50:00|62417.7|62397.7|62429.2|62409.2|62430.2|62410.2|62413.7|62393.7|415
1599004500000|2020-09-01 23:55:00|62429.1|62409.1|62443.7|62423.7|62448.4|62428.4|62429.1|62409.1|457
1598918400000|2020-09-01 00:00:00|62367|62347|62332.7|62312.7|62367|62347|62331.1|62311.1|748
1598918700000|2020-09-01 00:05:00|62332.5|62312.5|62324.2|62304.2|62338.9|62318.9|62312.6|62292.6|728
1598919000000|2020-09-01 00:10:00|62324.1|62304.1|62312.7|62292.7|62328.5|62308.5|62310.3|62290.3|612
1598919300000|2020-09-01 00:15:00|62311.8|62291.8|62316.2|62296.2|62321.1|62301.1|62308.1|62288.1|526
1598919600000|2020-09-01 00:20:00|62316.1|62296.1|62325.6|62305.6|62336.4|62316.4|62309.1|62289.1|579
1598919900000|2020-09-01 00:25:00|62325.8|62305.8|62332|62312|62339.6|62319.6|62325.8|62305.8|416
1598920200000|2020-09-01 00:30:00|62332.1|62312.1|62331.6|62311.6|62336.9|62316.9|62329.1|62309.1|450
1598920500000|2020-09-01 00:35:00|62331.5|62311.5|62331.1|62311.1|62339.9|62319.9|62329.7|62309.7|423
1598920800000|2020-09-01 00:40:00|62330.6|62310.6|62355.5|62335.5|62356|62336|62330.6|62310.6|514
1598921100000|2020-09-01 00:45:00|62355.8|62335.8|62335.2|62315.2|62355.8|62335.8|62332.8|62312.8|494
1598921400000|2020-09-01 00:50:00|62335.3|62315.3|62354.7|62334.7|62371.3|62351.3|62335|62315|755
1598921700000|2020-09-01 00:55:00|62352.7|62332.7|62345.4|62325.4|62359.5|62339.5|62341.8|62321.8|629
1598922000000|2020-09-01 01:00:00|62345.3|62325.3|62316.8|62296.8|62345.5|62325.5|62308.1|62288.1|750
1598922300000|2020-09-01 01:05:00|62316.6|62296.6|62304.9|62284.9|62325.4|62305.4|62299|62279|695
1598922600000|2020-09-01 01:10:00|62305.1|62285.1|62319.1|62299.1|62319.1|62299.1|62288.9|62268.9|664
1598922900000|2020-09-01 01:15:00|62319.2|62299.2|62292.1|62272.1|62319.9|62299.2|62290.6|62270.6|679
1598923200000|2020-09-01 01:20:00|62292.5|62272.5|62296.7|62276.7|62300.4|62280.4|62287.3|62267.3|645
1598923500000|2020-09-01 01:25:00|62296.6|62276.6|62295|62275|62298.9|62278.9|62289.2|62269.2|705
1598923800000|2020-09-01 01:30:00|62294.5|62274.5|62295.4|62275.4|62296|62276|62283.6|62263.6|678
1598924100000|2020-09-01 01:35:00|62295.6|62275.6|62246.5|62226.5|62296.4|62276.4|62244.9|62224.9|889
1598924400000|2020-09-01 01:40:00|62246.4|62226.4|62266.4|62246.4|62267.9|62247.9|62245.4|62225.4|744
1598924700000|2020-09-01 01:45:00|62265.8|62245.8|62256.8|62236.8|62266.9|62246.9|62247.4|62227.4|731
1598925000000|2020-09-01 01:50:00|62256.7|62236.7|62243.6|62223.6|62262.7|62242.7|62240.6|62220.6|781
1598925300000|2020-09-01 01:55:00|62243.5|62223.5|62185.5|62165.5|62249|62229|62168.7|62148.7|969
1598925600000|2020-09-01 02:00:00|62185.1|62165.1|62177.9|62157.9|62186.4|62166.4|62159.3|62139.3|957
1598925900000|2020-09-01 02:05:00|62178.3|62158.3|62209.1|62189.1|62209.9|62189.9|62172.7|62152.7|877
1598926200000|2020-09-01 02:10:00|62209|62189|62192.5|62172.5|62211.2|62191.2|62186.8|62169.5|800
1598926500000|2020-09-01 02:15:00|62189.9|62174.9|62194.5|62174.5|62200.9|62180.9|62174.7|62154.7|781
1598926800000|2020-09-01 02:20:00|62194.4|62174.4|62187.8|62167.8|62203.8|62183.8|62185.9|62165.9|690
1598927100000|2020-09-01 02:25:00|62187.7|62167.7|62182.2|62162.2|62198.3|62178.3|62180.2|62160.7|734
1598927400000|2020-09-01 02:30:00|62181.9|62161.9|62182.8|62162.8|62185.9|62165.9|62169|62151.4|790
1598927700000|2020-09-01 02:35:00|62182.9|62162.9|62072|62052|62190.4|62170.4|62067|62047|892
1598928000000|2020-09-01 02:40:00|62069.8|62049.8|62069.2|62049.2|62111.3|62091.3|62060.3|62040.3|1057
1598928300000|2020-09-01 02:45:00|62069.1|62049.1|62093.9|62073.9|62094.8|62074.8|62061.5|62041.5|998
1598928600000|2020-09-01 02:50:00|62093.7|62073.7|62080.7|62060.7|62104.7|62084.7|62077.4|62057.4|845
1598928900000|2020-09-01 02:55:00|62081|62061|62078.1|62058.1|62098.5|62078.5|62074.8|62054.8|849
1598929200000|2020-09-01 03:00:00|62078.3|62058.3|62087.4|62067.4|62093.4|62073.4|62075.1|62055.1|835
1598929500000|2020-09-01 03:05:00|62087.8|62067.8|62095.2|62075.2|62108.4|62088.4|62087.7|62067.7|717
1598929800000|2020-09-01 03:10:00|62095|62075|62086.5|62066.5|62098.2|62078.2|62082.8|62062.8|714
1598930100000|2020-09-01 03:15:00|62086.3|62066.3|62060.3|62040.3|62092.4|62072.4|62059.2|62039.2|684
1598930400000|2020-09-01 03:20:00|62060.8|62040.8|62054.5|62034.5|62070.6|62050.6|62045.8|62025.8|848
1598930700000|2020-09-01 03:25:00|62054.2|62034.2|62063|62043|62070.9|62050.9|62051.2|62031.2|710
1598931000000|2020-09-01 03:30:00|62062.7|62042.7|62070.4|62050.4|62070.5|62050.5|62056.6|62036.6|597
1598931300000|2020-09-01 03:35:00|62070.3|62050.3|62088.9|62068.9|62089.2|62069.2|62068.6|62048.6|606
1598931600000|2020-09-01 03:40:00|62088.7|62068.7|62102.2|62082.2|62104.2|62084.2|62086.6|62066.6|558
1598931900000|2020-09-01 03:45:00|62102.1|62082.1|62086.3|62066.3|62104.3|62084.3|62078.3|62058.3|531
1598932200000|2020-09-01 03:50:00|62086.2|62066.2|62091.3|62071.3|62097|62077|62085.6|62065.6|444
1598932500000|2020-09-01 03:55:00|62091.4|62071.4|62091.4|62071.4|62095.3|62075.3|62082.8|62062.8|418
1598932800000|2020-09-01 04:00:00|62091.6|62071.6|62097.8|62077.8|62102.3|62082.3|62089.2|62069.2|609
1598933100000|2020-09-01 04:05:00|62098.3|62078.3|62072.7|62052.7|62099.8|62079.8|62071|62051|593
1598933400000|2020-09-01 04:10:00|62071.3|62051.3|62070.6|62050.6|62078.9|62058.9|62065.2|62045.2|568
1598933700000|2020-09-01 04:15:00|62070.4|62050.4|62075.4|62055.4|62078.9|62058.9|62070.3|62050.3|384
1598934000000|2020-09-01 04:20:00|62075.5|62055.5|62077.3|62057.3|62083.5|62063.5|62071.1|62051.1|415
1598934300000|2020-09-01 04:25:00|62077.4|62057.4|62083.5|62063.5|62084.2|62064.2|62071.6|62051.6|409
1598934600000|2020-09-01 04:30:00|62084.9|62064.9|62072.5|62052.5|62084.9|62064.9|62063.4|62043.4|724
1598934900000|2020-09-01 04:35:00|62072.3|62052.3|62083.9|62063.9|62087.5|62067.5|62066.9|62046.9|580
1598935200000|2020-09-01 04:40:00|62084.4|62064.4|62084.9|62064.9|62090.2|62070.2|62074.8|62054.8|645
1598935500000|2020-09-01 04:45:00|62084.8|62064.8|62091.9|62071.9|62093.9|62073.9|62084|62064.4|448
1598935800000|2020-09-01 04:50:00|62092|62072|62095.6|62075.6|62095.6|62075.6|62085.3|62065.3|498
1598936100000|2020-09-01 04:55:00|62094.9|62074.9|62104.7|62084.7|62107.7|62087.7|62092.3|62072.3|552
1598936400000|2020-09-01 05:00:00|62104.6|62084.6|62092.6|62072.6|62104.7|62085.4|62074|62054.2|761
1598936700000|2020-09-01 05:05:00|62092.7|62072.7|62098.3|62078.3|62098.5|62079.5|62083.3|62066|618
1598937000000|2020-09-01 05:10:00|62097.1|62077.1|62095.4|62075.4|62101.7|62083.5|62090.8|62071.5|548
1598937300000|2020-09-01 05:15:00|62095.3|62075.3|62073.9|62053.9|62095.5|62075.5|62068.3|62048.3|725
1598937600000|2020-09-01 05:20:00|62073.8|62053.8|62117.4|62097.4|62118.6|62098.6|62072.5|62052.5|809
1598937900000|2020-09-01 05:25:00|62115.6|62095.6|62110.5|62090.5|62117.1|62097.1|62103|62083.8|765
1598938200000|2020-09-01 05:30:00|62110.8|62090.8|62090.6|62070.6|62123.8|62103.8|62088.5|62068.5|897
1598938500000|2020-09-01 05:35:00|62090.3|62070.3|62097.2|62077.2|62100.4|62080.4|62083.8|62066.3|832
1598938800000|2020-09-01 05:40:00|62095.9|62075.9|62109.4|62089.4|62120.7|62101.7|62093.7|62075.4|799
1598939100000|2020-09-01 05:45:00|62109.5|62089.5|62090.2|62070.2|62109.5|62092|62081.7|62062.1|829
1598939400000|2020-09-01 05:50:00|62090.3|62070.3|62093.4|62073.4|62095.2|62075.4|62083.2|62065.8|781
1598939700000|2020-09-01 05:55:00|62092.5|62072.5|62076.3|62056.3|62093.6|62073.6|62066.4|62047.7|860
1598940000000|2020-09-01 06:00:00|62077.1|62057.1|62092.4|62072.4|62100.1|62080.1|62074.8|62054.8|892
1598940300000|2020-09-01 06:05:00|62092.2|62072.2|62087.2|62067.2|62102.3|62084.1|62081.1|62064.3|919
1598940600000|2020-09-01 06:10:00|62086.7|62066.7|62088.7|62073.7|62114.7|62098.3|62081.7|62065|977
1598940900000|2020-09-01 06:15:00|62091.2|62071.2|62096.4|62081.4|62113.1|62095.3|62089.8|62071.2|898
1598941200000|2020-09-01 06:20:00|62096.7|62081.7|62115.5|62100.5|62120.1|62102.4|62095|62078.1|886
1598941500000|2020-09-01 06:25:00|62120.2|62100.2|62142.8|62127.8|62145.3|62128.2|62112|62095.5|859
1598941800000|2020-09-01 06:30:00|62143.4|62128.4|62124|62109|62143.9|62128.9|62118|62103|808
1598942100000|2020-09-01 06:35:00|62123.9|62108.9|62107.5|62092.5|62126.2|62111.2|62104.2|62089.2|730
1598942400000|2020-09-01 06:40:00|62107.4|62092.4|62089.6|62074.6|62108.2|62093.2|62077.6|62062.6|848
1598942700000|2020-09-01 06:45:00|62089.8|62074.8|62106.7|62091.7|62107.9|62092.9|62084|62069|754
1598943000000|2020-09-01 06:50:00|62106.5|62091.5|62121.5|62106.5|62123.1|62107.7|62095.1|62078.5|809
1598943300000|2020-09-01 06:55:00|62121.1|62106.1|62150.2|62135.2|62158.5|62143.5|62119|62102.7|932
1598943600000|2020-09-01 07:00:00|62150.1|62135.1|62137.3|62122.3|62154.3|62137.5|62125.2|62109|948
1598943900000|2020-09-01 07:05:00|62137.2|62122.2|62162.5|62147.5|62169.8|62154.8|62119|62103.9|944
1598944200000|2020-09-01 07:10:00|62162.4|62147.4|62191.2|62176.2|62206.1|62191.1|62152.6|62137|1010
1598944500000|2020-09-01 07:15:00|62194|62174|62194.3|62179.3|62215.2|62195.3|62183.8|62168.4|958
1598944800000|2020-09-01 07:20:00|62194.1|62179.1|62180.4|62165.4|62205|62188.5|62162.1|62147.1|879
1598945100000|2020-09-01 07:25:00|62180.6|62165.6|62189.1|62169.1|62198|62183|62169.4|62154.4|855
1598945400000|2020-09-01 07:30:00|62188.6|62168.6|62208.8|62193.8|62215|62195|62175.2|62160.2|902
1598945700000|2020-09-01 07:35:00|62208.7|62193.7|62171.1|62156.1|62210.4|62194.4|62167.1|62150.7|879
1598946000000|2020-09-01 07:40:00|62171.3|62156.3|62140.1|62125.1|62174.2|62159.2|62131.4|62116.4|872
1598946300000|2020-09-01 07:45:00|62139.5|62124.5|62122.1|62107.1|62149.9|62132.6|62119.7|62102.9|898
1598946600000|2020-09-01 07:50:00|62122|62107|62092.4|62072.4|62122.1|62107.1|62081.5|62066.1|966
1598946900000|2020-09-01 07:55:00|62092.2|62072.2|62085.3|62065.3|62092.2|62072.2|62050.6|62033.2|967
1598947200000|2020-09-01 08:00:00|62085|62065|62113.4|62098.4|62124.3|62105.4|62079.9|62064.7|958
1598947500000|2020-09-01 08:05:00|62113.5|62098.5|62109.3|62094.3|62121.4|62104.2|62093.4|62077.3|866
1598947800000|2020-09-01 08:10:00|62112.7|62092.7|62095.4|62080.4|62112.7|62093.7|62082.3|62066.5|809
1598948100000|2020-09-01 08:15:00|62095.6|62080.6|62110.9|62095.9|62127.2|62107.8|62094.2|62079|854
1598948400000|2020-09-01 08:20:00|62111|62096|62139.3|62124.3|62152.9|62137.9|62108.1|62091.6|924
1598948700000|2020-09-01 08:25:00|62139.1|62124.1|62147.3|62127.3|62161.2|62141.2|62121|62105.4|794
1598949000000|2020-09-01 08:30:00|62147.4|62127.4|62187.4|62172.4|62191.1|62174.1|62141.3|62126.3|886
1598949300000|2020-09-01 08:35:00|62186.9|62171.9|62185.7|62165.7|62235.3|62215.3|62177.7|62160.2|960
1598949600000|2020-09-01 08:40:00|62183.1|62168.1|62203.5|62188.5|62206.8|62190.1|62179.9|62163.4|876
1598949900000|2020-09-01 08:45:00|62203.3|62188.3|62165.2|62150.2|62206.6|62190.1|62149.5|62134.4|869
1598950200000|2020-09-01 08:50:00|62165|62150|62198|62178|62198|62182.7|62161.8|62146.8|865
1598950500000|2020-09-01 08:55:00|62197.1|62182.1|62175.4|62155.4|62215.1|62199.7|62171.1|62151.1|852
1598950800000|2020-09-01 09:00:00|62173.5|62153.5|62169.9|62154.9|62214.5|62194.5|62165.8|62148.8|892
1598951100000|2020-09-01 09:05:00|62170.3|62155.3|62181.1|62166.1|62195.3|62177.4|62168.8|62153.8|763
1598951400000|2020-09-01 09:10:00|62179.9|62164.9|62185.1|62170.1|62199.7|62183.2|62174.9|62158.8|834
1598951700000|2020-09-01 09:15:00|62184.7|62169.7|62187.3|62172.3|62203.5|62188.2|62174.4|62157.3|804
1598952000000|2020-09-01 09:20:00|62187|62172|62197.2|62182.2|62213.7|62198.7|62177.1|62160.2|814
1598952300000|2020-09-01 09:25:00|62197.4|62182.4|62210.3|62195.3|62221.5|62204.4|62194.6|62177|740
1598952600000|2020-09-01 09:30:00|62210.1|62195.1|62198.5|62178.5|62221.9|62206.9|62190.3|62174.3|799
1598952900000|2020-09-01 09:35:00|62197.4|62182.4|62173.4|62153.4|62220.1|62200.1|62163.3|62145.7|856
1598953200000|2020-09-01 09:40:00|62173.6|62153.6|62140|62120|62173.8|62155.8|62139|62120|897
1598953500000|2020-09-01 09:45:00|62139.9|62119.9|62134.4|62114.4|62147.2|62127.2|62125.2|62105.6|822
1598953800000|2020-09-01 09:50:00|62134.3|62114.3|62146.5|62126.5|62149.3|62131.8|62133.2|62113.7|749
1598954100000|2020-09-01 09:55:00|62146.6|62126.6|62133.7|62118.7|62146.6|62129.2|62133.1|62117.7|727
1598954400000|2020-09-01 10:00:00|62132.3|62117.3|62165.8|62150.8|62178|62162.8|62129.7|62114.7|837
1598954700000|2020-09-01 10:05:00|62165.7|62150.7|62189|62174|62189.9|62174.9|62161.4|62146.4|766
1598955000000|2020-09-01 10:10:00|62189.1|62174.1|62156.7|62141.7|62189.2|62174.2|62149.9|62134.7|709
1598955300000|2020-09-01 10:15:00|62156.9|62141.9|62174|62159|62189.3|62174.3|62156.8|62141.8|741
1598955600000|2020-09-01 10:20:00|62174.1|62159.1|62116.9|62101.9|62174.3|62159.3|62114.1|62099.1|878
1598955900000|2020-09-01 10:25:00|62117|62102|62099.5|62084.5|62126.3|62111.3|62088.3|62073.3|841
1598956200000|2020-09-01 10:30:00|62099.4|62084.4|62088.3|62073.3|62109.1|62094.1|62087.1|62072.1|778
1598956500000|2020-09-01 10:35:00|62089.2|62074.2|62135.9|62120.9|62136.7|62121.7|62089|62074|816
1598956800000|2020-09-01 10:40:00|62135.4|62120.4|62113.7|62098.7|62137.1|62122.1|62107.6|62091.5|704
1598957100000|2020-09-01 10:45:00|62114.1|62099.1|62120.4|62100.4|62134|62116.8|62109.3|62094.3|739
1598957400000|2020-09-01 10:50:00|62118.3|62103.3|62070.5|62055.5|62121|62106|62068.2|62053.2|803
1598957700000|2020-09-01 10:55:00|62068.8|62053.8|62100.3|62085.3|62107.6|62092.6|62063|62046.9|799
1598958000000|2020-09-01 11:00:00|62101.2|62086.2|62071|62056|62102.2|62087.2|62059.9|62043|955
1598958300000|2020-09-01 11:05:00|62071.3|62056.3|62100.9|62085.9|62107.3|62089.1|62069.1|62054.1|891
1598958600000|2020-09-01 11:10:00|62101.3|62086.3|62122.1|62102.1|62124|62109|62089.2|62074.2|806
1598958900000|2020-09-01 11:15:00|62123|62108|62122.1|62107.1|62132.4|62115.9|62107.2|62090.6|798
1598959200000|2020-09-01 11:20:00|62122.3|62107.3|62131.4|62116.4|62142.9|62126.2|62121.9|62106.9|707
1598959500000|2020-09-01 11:25:00|62129.7|62114.7|62107.1|62092.1|62142.8|62127.4|62099.5|62084.5|801
1598959800000|2020-09-01 11:30:00|62107.2|62092.2|62095.5|62080.5|62110.3|62092.3|62085.6|62069.8|833
1598960100000|2020-09-01 11:35:00|62095.3|62080.3|62080.4|62065.4|62103.4|62088.4|62068.6|62053.6|822
1598960400000|2020-09-01 11:40:00|62080.5|62065.5|62081.9|62066.9|62105.9|62090.9|62073.1|62058.1|857
1598960700000|2020-09-01 11:45:00|62082.2|62067.2|62080.2|62065.2|62099.7|62084.2|62078.5|62063.5|814
1598961000000|2020-09-01 11:50:00|62080.3|62065.3|62100.3|62085.3|62109.7|62094.7|62078.4|62063.4|760
1598961300000|2020-09-01 11:55:00|62100.5|62085.5|62098.2|62083.2|62128.3|62111.9|62086.9|62071.9|875
1598961600000|2020-09-01 12:00:00|62098.4|62083.4|62120.4|62105.4|62128.6|62112.8|62095.1|62079.8|843
1598961900000|2020-09-01 12:05:00|62120.3|62105.3|62121.5|62106.5|62129.8|62113.5|62107.8|62092.8|766
1598962200000|2020-09-01 12:10:00|62121.4|62106.4|62105.1|62090.1|62138.4|62123.4|62099.9|62084.9|807
1598962500000|2020-09-01 12:15:00|62105.6|62090.6|62116.7|62101.7|62134.2|62119.2|62105|62087.8|827
1598962800000|2020-09-01 12:20:00|62120.5|62105.5|62119.5|62104.5|62121.8|62106.8|62105.7|62090.7|814
1598963100000|2020-09-01 12:25:00|62119.2|62104.2|62150.4|62135.4|62152.4|62137.4|62109.7|62094.7|876
1598963400000|2020-09-01 12:30:00|62150.1|62135.1|62132.3|62117.3|62154.5|62139.5|62127.8|62112.8|869
1598963700000|2020-09-01 12:35:00|62132.5|62117.5|62113.8|62098.8|62139.2|62124.2|62112.6|62097.6|828
1598964000000|2020-09-01 12:40:00|62114|62099|62114.3|62099.3|62125.7|62110.7|62112.4|62097.4|763
1598964300000|2020-09-01 12:45:00|62114.2|62099.2|62136.9|62121.9|62140.5|62123.9|62112.8|62097.8|785
1598964600000|2020-09-01 12:50:00|62137.1|62122.1|62134.5|62119.5|62149.8|62133.5|62117.9|62102.9|763
1598964900000|2020-09-01 12:55:00|62134.4|62119.4|62093.8|62078.8|62137.7|62122.7|62085.3|62070.3|836
1598965200000|2020-09-01 13:00:00|62093.4|62078.4|62083.2|62068.2|62099.8|62084.8|62059.8|62044.8|961
1598965500000|2020-09-01 13:05:00|62083.9|62068.9|62088.7|62073.7|62109.3|62094.3|62080.6|62065.6|881
1598965800000|2020-09-01 13:10:00|62088.8|62073.8|62043.6|62028.6|62096.2|62081.2|62039.5|62022.4|941
1598966100000|2020-09-01 13:15:00|62043.7|62028.7|62055.4|62040.4|62067.9|62052.3|62039.6|62024.6|922
1598966400000|2020-09-01 13:20:00|62055|62040|62108.2|62088.2|62111.3|62096.3|61979.9|61959.9|1058
1598966700000|2020-09-01 13:25:00|62108.1|62088.1|62064.7|62049.7|62125.5|62106.2|62060.7|62045.7|993
1598967000000|2020-09-01 13:30:00|62064.6|62049.6|62142.1|62122.1|62149.1|62129.1|62064.6|62049.6|1075
1598967300000|2020-09-01 13:35:00|62141.6|62121.6|62183.2|62163.2|62190.6|62173.7|62133.6|62113.6|1045
1598967600000|2020-09-01 13:40:00|62180.7|62165.7|62188.4|62168.4|62201.2|62184|62168.2|62150.5|984
1598967900000|2020-09-01 13:45:00|62188.8|62168.8|62204.6|62184.6|62204.6|62184.6|62164.7|62145.9|991
1598968200000|2020-09-01 13:50:00|62203.3|62188.3|62216.5|62201.5|62225.5|62209.7|62198.3|62180|1020
1598968500000|2020-09-01 13:55:00|62216.3|62201.3|62172.3|62152.3|62222.5|62203.7|62170.8|62150.8|1020
1598968800000|2020-09-01 14:00:00|62172.2|62152.2|62345.9|62325.9|62352.3|62334.2|62169.9|62149.9|1113
1598969100000|2020-09-01 14:05:00|62344.3|62324.3|62318.9|62298.9|62374.7|62354.7|62299|62279|1075
1598969400000|2020-09-01 14:10:00|62316.3|62301.3|62279.6|62259.6|62334|62314|62272.6|62253.3|1010
1598969700000|2020-09-01 14:15:00|62279.7|62259.7|62300.9|62280.9|62317.1|62298.8|62269.5|62253.7|1018
1598970000000|2020-09-01 14:20:00|62300.6|62280.6|62277.9|62262.9|62305.2|62288.2|62269|62251.4|1011
1598970300000|2020-09-01 14:25:00|62280.4|62260.4|62328.1|62308.1|62330.2|62310.6|62270|62254.3|992
1598970600000|2020-09-01 14:30:00|62325.5|62310.5|62362|62342|62362.2|62344.3|62311.5|62293.9|1004
1598970900000|2020-09-01 14:35:00|62358.9|62343.9|62320.5|62305.5|62364.2|62346|62317.3|62300|862
1598971200000|2020-09-01 14:40:00|62320.6|62305.6|62350.5|62335.5|62363.3|62344.9|62315.1|62298.2|930
1598971500000|2020-09-01 14:45:00|62350.3|62335.3|62311.4|62291.4|62364.2|62349.2|62300.5|62280.5|962
1598971800000|2020-09-01 14:50:00|62311.3|62291.3|62280.4|62265.4|62320.6|62303.4|62262.9|62242.9|1022
1598972100000|2020-09-01 14:55:00|62282.2|62267.2|62228.5|62213.5|62282.2|62267.2|62219.4|62204.4|1032
1598972400000|2020-09-01 15:00:00|62227.7|62212.7|62255.5|62240.5|62263.2|62248.2|62215.8|62200.8|980
1598972700000|2020-09-01 15:05:00|62256|62241|62257|62242|62271.8|62256.8|62226.1|62211.1|898
1598973000000|2020-09-01 15:10:00|62256.2|62241.2|62240.5|62220.5|62285.3|62265.4|62234.8|62217.8|939
1598973300000|2020-09-01 15:15:00|62240.2|62220.2|62259.1|62244.1|62260.7|62244.4|62214.1|62196.8|940
1598973600000|2020-09-01 15:20:00|62258.7|62243.7|62294.1|62279.1|62300.3|62282.1|62245.9|62228.7|940
1598973900000|2020-09-01 15:25:00|62294.2|62279.2|62306.5|62291.5|62311.1|62295|62285.7|62270.7|909
1598974200000|2020-09-01 15:30:00|62306.6|62291.6|62301.2|62286.2|62314.3|62297.1|62276.4|62259.9|907
1598974500000|2020-09-01 15:35:00|62301.6|62286.6|62313.1|62298.1|62317.7|62300.2|62300.6|62283.5|830
1598974800000|2020-09-01 15:40:00|62312.8|62297.8|62301|62281|62314.8|62299.1|62291.4|62271.5|763
1598975100000|2020-09-01 15:45:00|62300.9|62280.9|62316.7|62301.7|62324.3|62308|62295.3|62278|859
1598975400000|2020-09-01 15:50:00|62317.5|62302.5|62323.2|62308.2|62327.3|62309.2|62297.7|62277.7|801
1598975700000|2020-09-01 15:55:00|62323.1|62308.1|62307.4|62292.4|62328|62310.8|62307.1|62292.1|813
1598976000000|2020-09-01 16:00:00|62307.6|62292.6|62328|62308|62332.2|62315.3|62306.7|62288.4|835
1598976300000|2020-09-01 16:05:00|62327.8|62307.8|62310|62290|62328.3|62310.5|62305|62286.7|714
1598976600000|2020-09-01 16:10:00|62310.2|62290.2|62303.6|62283.6|62320.8|62303.8|62298|62279.5|776
1598976900000|2020-09-01 16:15:00|62302.9|62282.9|62318.3|62303.3|62321.7|62304.6|62298.8|62282.5|686
1598977200000|2020-09-01 16:20:00|62318.1|62303.1|62334.2|62314.2|62334.3|62316.5|62310.9|62295.5|687
1598977500000|2020-09-01 16:25:00|62334.1|62314.1|62324.1|62309.1|62335.4|62318|62320.8|62303.5|712
1598977800000|2020-09-01 16:30:00|62324.7|62309.7|62367.7|62347.7|62371.3|62353|62324.7|62307.6|816
1598978100000|2020-09-01 16:35:00|62367.8|62347.8|62345.3|62330.3|62368.3|62350.9|62344.9|62329.2|727
1598978400000|2020-09-01 16:40:00|62345.4|62330.4|62362.8|62347.8|62368.8|62350.9|62339.3|62323|709
1598978700000|2020-09-01 16:45:00|62363|62348|62350.5|62335.5|62364|62348|62349.7|62334.7|661
1598979000000|2020-09-01 16:50:00|62352.9|62332.9|62355.4|62335.4|62360.5|62343.7|62349.8|62330.4|664
1598979300000|2020-09-01 16:55:00|62355.5|62335.5|62386.9|62366.9|62398|62379.1|62350.1|62331.7|801
1598979600000|2020-09-01 17:00:00|62386.8|62366.8|62446.3|62426.3|62446.3|62426.3|62386.5|62366.5|913
1598979900000|2020-09-01 17:05:00|62446.2|62426.2|62515.4|62500.4|62526.5|62507.6|62437.8|62420.2|1008
1598980200000|2020-09-01 17:10:00|62520.2|62500.2|62512.5|62492.5|62535.8|62516.7|62503.2|62483.2|903
1598980500000|2020-09-01 17:15:00|62512.4|62492.4|62485.7|62465.7|62528.9|62509.2|62484.8|62464.8|889
1598980800000|2020-09-01 17:20:00|62485.9|62465.9|62473.5|62453.5|62487|62468.2|62464.3|62446.4|881
1598981100000|2020-09-01 17:25:00|62468.9|62453.9|62463.6|62448.6|62484.4|62467|62456.1|62439.1|779
1598981400000|2020-09-01 17:30:00|62463.2|62448.2|62452.7|62437.7|62471.3|62454.3|62447.3|62429.6|777
1598981700000|2020-09-01 17:35:00|62452.8|62437.8|62477.2|62457.2|62480|62460|62449.2|62430.7|746
1598982000000|2020-09-01 17:40:00|62477.3|62457.3|62469.9|62449.9|62477.3|62457.5|62451.5|62433.2|706
1598982300000|2020-09-01 17:45:00|62470|62450|62525.2|62505.2|62529.2|62509.2|62463.4|62445.4|858
1598982600000|2020-09-01 17:50:00|62523.3|62508.3|62498.1|62478.1|62532.7|62516.1|62495.7|62477.7|851
1598982900000|2020-09-01 17:55:00|62498.2|62478.2|62481.6|62466.6|62502.3|62484.9|62472|62453.7|802
1598983200000|2020-09-01 18:00:00|62481.5|62466.5|62492|62472|62505|62485|62473.8|62457.6|736
1598983500000|2020-09-01 18:05:00|62491.9|62471.9|62472.6|62452.6|62492.2|62474.2|62464.3|62445.5|758
1598983800000|2020-09-01 18:10:00|62472.7|62452.7|62480.9|62460.9|62483.7|62463.7|62464.5|62445.7|679
1598984100000|2020-09-01 18:15:00|62480.8|62460.8|62467.6|62447.6|62487.8|62467.8|62467.6|62447.6|704
1598984400000|2020-09-01 18:20:00|62467.7|62447.7|62473.5|62453.5|62481.6|62461.6|62464.4|62444.4|699
1598984700000|2020-09-01 18:25:00|62473.4|62453.4|62478.9|62458.9|62481.2|62461.2|62469.8|62449.8|723
1598985000000|2020-09-01 18:30:00|62478.5|62458.5|62477.4|62457.4|62489.9|62470.6|62475.6|62455.8|682
1598985300000|2020-09-01 18:35:00|62477.6|62457.6|62510|62490|62511.9|62491.9|62475.9|62456.3|818
1598985600000|2020-09-01 18:40:00|62510.3|62490.3|62521.6|62501.6|62523.3|62503.3|62509.9|62489.9|941
1598985900000|2020-09-01 18:45:00|62521.8|62501.8|62518.3|62498.3|62522.4|62504.2|62505.5|62485.5|883
1598986200000|2020-09-01 18:50:00|62518.2|62498.2|62539.2|62519.2|62540.2|62521.5|62512.5|62493.6|841
1598986500000|2020-09-01 18:55:00|62538.6|62518.6|62514|62494|62542.4|62522.4|62513.1|62493.1|837
1598986800000|2020-09-01 19:00:00|62514.2|62494.2|62537.8|62517.8|62537.9|62521.2|62513.7|62493.7|853
1598987100000|2020-09-01 19:05:00|62537.7|62517.7|62545.3|62525.3|62545.3|62527.7|62522.3|62502.7|713
1598987400000|2020-09-01 19:10:00|62546.8|62526.8|62552.1|62532.1|62559.3|62543|62541|62521|739
1598987700000|2020-09-01 19:15:00|62552.3|62532.3|62528.3|62508.3|62552.3|62532.3|62523|62503|655
1598988000000|2020-09-01 19:20:00|62528.4|62508.4|62518.7|62498.7|62531.7|62514.2|62513.7|62493.7|657
1598988300000|2020-09-01 19:25:00|62518.4|62498.4|62540.8|62520.8|62542.6|62522.6|62518.2|62498.2|699
1598988600000|2020-09-01 19:30:00|62539.4|62519.4|62537.9|62517.9|62551.9|62531.9|62530.3|62510.3|753
1598988900000|2020-09-01 19:35:00|62537.8|62517.8|62527.2|62507.2|62538.8|62518.8|62518.9|62500.6|618
1598989200000|2020-09-01 19:40:00|62527.3|62507.3|62518.3|62498.3|62527.3|62507.3|62515|62495.9|688
1598989500000|2020-09-01 19:45:00|62518.8|62498.8|62519.2|62499.2|62520.8|62500.8|62506.7|62486.7|666
1598989800000|2020-09-01 19:50:00|62519.6|62499.6|62521.9|62501.9|62521.9|62502.8|62507.2|62490.3|734
1598990100000|2020-09-01 19:55:00|62521.3|62501.3|62504|62484|62522.3|62503.1|62504|62484|755
1598990400000|2020-09-01 20:00:00|62503.7|62483.7|62513.7|62493.7|62516|62496|62500.6|62480.6|575
1598990700000|2020-09-01 20:05:00|62513.6|62493.6|62513.8|62493.8|62523.2|62503.2|62506.5|62486.5|528
1598991000000|2020-09-01 20:10:00|62513.6|62493.6|62506|62486|62513.6|62493.6|62504.6|62484.6|440
1598991300000|2020-09-01 20:15:00|62505.9|62485.9|62492.5|62472.5|62506.2|62486.2|62490.2|62470.2|359
1598991600000|2020-09-01 20:20:00|62492.3|62472.3|62497.8|62477.8|62499.8|62479.8|62492.3|62472.3|450
1598991900000|2020-09-01 20:25:00|62497.5|62477.5|62493.6|62473.6|62498.3|62478.3|62490.2|62470.2|431
1598992200000|2020-09-01 20:30:00|62493.3|62473.3|62490.3|62470.3|62496.6|62476.6|62489.3|62469.3|425
1598992500000|2020-09-01 20:35:00|62490.2|62470.2|62492.1|62472.1|62493.5|62473.5|62487.8|62467.8|393
1598992800000|2020-09-01 20:40:00|62491.8|62471.8|62497.9|62477.9|62498.7|62478.7|62489.9|62469.9|291
1598993100000|2020-09-01 20:45:00|62497.2|62477.2|62504.1|62484.1|62505.4|62485.4|62493.2|62473.2|357
1598993400000|2020-09-01 20:50:00|62503.8|62483.8|62502.6|62482.6|62504.3|62484.3|62498.2|62478.2|407
1598993700000|2020-09-01 20:55:00|62501.7|62481.7|62504|62484|62520.4|62492.1|62498.7|62478.7|563
1598994000000|2020-09-01 21:00:00|62503.9|62483.9|62491.7|62466.6|62503.9|62483.9|62487.9|62466|78
1598994300000|2020-09-01 21:05:00|62490.1|62468.2|62480|62453.5|62506.2|62470.6|62476.2|62437.3|290
1598994600000|2020-09-01 21:10:00|62478.5|62453.6|62486.8|62448.1|62491.5|62455.1|62474.2|62440.5|179
1598994900000|2020-09-01 21:15:00|62487.4|62446.9|62479|62452.7|62493.4|62454.3|62475.2|62437.3|126
1598995200000|2020-09-01 21:20:00|62476|62453.4|62490|62446.8|62491.7|62454|62474|62441.7|271
1598995500000|2020-09-01 21:25:00|62488.4|62446|62478.8|62448.8|62494.9|62454.4|62472.9|62439.1|173
1598995800000|2020-09-01 21:30:00|62478.5|62449|62482|62454.7|62492.2|62456.8|62470.5|62446.2|373
1598996100000|2020-09-01 21:35:00|62483.9|62456.9|62491.9|62456.4|62498.1|62459.5|62478.6|62448.2|344
1598996400000|2020-09-01 21:40:00|62492|62456.6|62484.5|62453.5|62499|62460.3|62481.2|62450.5|287
1598996700000|2020-09-01 21:45:00|62480.3|62455.7|62490.3|62453|62498.9|62457.8|62480.3|62446.6|230
1598997000000|2020-09-01 21:50:00|62488.3|62455|62485|62458|62499.6|62460|62480.5|62448.5|278
1598997300000|2020-09-01 21:55:00|62482.9|62459.3|62489.8|62456.2|62496.2|62459.8|62479.3|62450.7|283
1598997600000|2020-09-01 22:00:00|62487.1|62457.7|62486.4|62465.3|62490.8|62467.8|62479.9|62456.4|406
1598997900000|2020-09-01 22:05:00|62485|62465|62487.1|62467.1|62496|62472.1|62484|62464|282
1598998200000|2020-09-01 22:10:00|62486.9|62466.9|62484.5|62464.5|62490|62470|62483.8|62463.8|219
1598998500000|2020-09-01 22:15:00|62483.8|62463.8|62477.7|62457.7|62483.8|62463.8|62476.8|62456.8|258
1598998800000|2020-09-01 22:20:00|62477.6|62457.6|62477.2|62457.2|62480.7|62460.7|62475.6|62455.6|183
1598999100000|2020-09-01 22:25:00|62477.8|62457.8|62467.6|62447.6|62477.8|62457.8|62465.3|62445.3|259
1598999400000|2020-09-01 22:30:00|62467.8|62447.8|62465.2|62445.2|62469.9|62449.6|62462.9|62442.3|323
1598999700000|2020-09-01 22:35:00|62464.1|62444.1|62468.7|62448.7|62471.1|62451.1|62463.2|62443.2|240
1599000000000|2020-09-01 22:40:00|62468.6|62448.6|62460.4|62440.4|62468.7|62448.7|62460.3|62440.3|290
1599000300000|2020-09-01 22:45:00|62460.3|62440.3|62457.5|62437.5|62462.2|62442.2|62457|62437|275
1599000600000|2020-09-01 22:50:00|62457.4|62437.4|62460.9|62440.9|62462.5|62442.5|62453|62433|322
1599000900000|2020-09-01 22:55:00|62461|62441|62471.1|62451.1|62471.3|62451.3|62452.5|62432.5|379
1599001200000|2020-09-01 23:00:00|62470.9|62450.9|62461.2|62441.2|62475.6|62455.6|62455.7|62435.7|490
1599001500000|2020-09-01 23:05:00|62461.4|62441.4|62472.5|62452.5|62476.7|62456.7|62460.3|62440.3|428
1599001800000|2020-09-01 23:10:00|62471.7|62451.7|62469.2|62449.2|62471.8|62451.8|62468.6|62448.6|235
1599002100000|2020-09-01 23:15:00|62469.5|62449.5|62468.9|62448.9|62475.4|62455.4|62466.8|62446.8|334
1599002400000|2020-09-01 23:20:00|62469|62449|62461.2|62441.2|62469.6|62449.6|62451.9|62431.9|473
1599002700000|2020-09-01 23:25:00|62459.5|62439.5|62458.8|62438.8|62465.5|62445.5|62458.5|62438.5|310
1599003000000|2020-09-01 23:30:00|62459.1|62439.1|62457.8|62437.8|62459.9|62439.9|62452.8|62432.8|328
1599003300000|2020-09-01 23:35:00|62457.7|62437.7|62439.7|62419.7|62458.7|62438.7|62435.7|62415.7|388
1599003600000|2020-09-01 23:40:00|62439.5|62419.5|62423.6|62403.6|62440.5|62420.5|62419.2|62399.2|475
1599003900000|2020-09-01 23:45:00|62424|62404|62417.8|62397.8|62428.4|62408.4|62412.6|62392.6|406
1599004200000|2020-09-01 23:50:00|62417.7|62397.7|62429.2|62409.2|62430.2|62410.2|62413.7|62393.7|415
1599004500000|2020-09-01 23:55:00|62429.1|62409.1|62443.7|62423.7|62448.4|62428.4|62429.1|62409.1|457
1599004800000|2020-09-02 00:00:00|62443.8|62423.8|62450.2|62430.2|62471.9|62451.9|62438.3|62418.3|689
1599005100000|2020-09-02 00:05:00|62450|62430|62450.5|62430.5|62462|62442|62437.8|62417.8|575
1599005400000|2020-09-02 00:10:00|62450.4|62430.4|62453.5|62433.5|62457|62437|62443.9|62423.9|498
1599005700000|2020-09-02 00:15:00|62453.7|62433.7|62474.7|62454.7|62480.5|62460.5|62453.7|62433.7|480
1599006000000|2020-09-02 00:20:00|62474.6|62454.6|62476.8|62456.8|62488.8|62468.8|62466.4|62446.4|538
1599006300000|2020-09-02 00:25:00|62478.3|62458.3|62491|62471|62491.9|62471.9|62477.3|62457.3|408
1599006600000|2020-09-02 00:30:00|62490.9|62470.9|62474.9|62454.9|62490.9|62470.9|62474.3|62454.3|455
1599006900000|2020-09-02 00:35:00|62475.1|62455.1|62473|62453|62483.3|62463.3|62467.4|62447.4|405
1599007200000|2020-09-02 00:40:00|62473.5|62453.5|62473.7|62453.7|62479.7|62459.7|62471.5|62451.5|374
1599007500000|2020-09-02 00:45:00|62473.8|62453.8|62510.6|62490.6|62511.6|62491.6|62473.7|62453.7|698
1599007800000|2020-09-02 00:50:00|62511.1|62491.1|62526.8|62506.8|62529.3|62509.3|62506.8|62486.8|681
1599008100000|2020-09-02 00:55:00|62526.5|62506.5|62524.2|62504.2|62527.7|62507.7|62511.5|62491.5|651
1599008400000|2020-09-02 01:00:00|62522.5|62502.5|62544.3|62524.3|62549.6|62529.6|62513.7|62493.7|618
1599008700000|2020-09-02 01:05:00|62545.6|62525.6|62594.8|62574.8|62605.8|62585.8|62544.7|62524.7|905
1599009000000|2020-09-02 01:10:00|62594.3|62574.3|62567.7|62547.7|62595.7|62575.7|62561.3|62541.3|758
1599009300000|2020-09-02 01:15:00|62567.2|62547.2|62548.8|62528.8|62578.3|62558.3|62537.6|62517.6|702
1599009600000|2020-09-02 01:20:00|62548.7|62528.7|62547.6|62527.6|62554|62534|62533.4|62513.4|668
1599009900000|2020-09-02 01:25:00|62546.6|62526.6|62537.1|62517.1|62559.1|62539.1|62526.6|62506.6|645
1599010200000|2020-09-02 01:30:00|62539|62519|62576|62556|62589.3|62569.3|62539|62519|907
1599010500000|2020-09-02 01:35:00|62575.6|62555.6|62582.4|62562.4|62588.9|62568.9|62572.4|62552.4|747
1599010800000|2020-09-02 01:40:00|62585.2|62565.2|62566.9|62546.9|62585.2|62565.2|62558.6|62538.6|612
1599011100000|2020-09-02 01:45:00|62566.7|62546.7|62590.8|62570.8|62595.7|62575.7|62559.6|62539.6|643
1599011400000|2020-09-02 01:50:00|62591.4|62571.4|62572.4|62552.4|62593.1|62573.1|62565.8|62545.8|601
1599011700000|2020-09-02 01:55:00|62572.6|62552.6|62552.1|62532.1|62580|62560|62548.7|62528.7|578
1599012000000|2020-09-02 02:00:00|62551.8|62531.8|62558.3|62538.3|62568.6|62548.6|62551.8|62531.8|507
1599012300000|2020-09-02 02:05:00|62558.4|62538.4|62558|62538|62570.1|62550.1|62551.4|62531.4|480
1599012600000|2020-09-02 02:10:00|62557.9|62537.9|62542.9|62522.9|62558.4|62538.4|62542.1|62522.1|487
1599012900000|2020-09-02 02:15:00|62543|62523|62541.1|62521.1|62547.2|62527.2|62535.2|62515.2|567
1599013200000|2020-09-02 02:20:00|62540.8|62520.8|62521.1|62501.1|62541.1|62521.1|62519.2|62499.2|494
1599013500000|2020-09-02 02:25:00|62521.2|62501.2|62521.8|62501.8|62534.2|62514.2|62520.6|62500.6|592
1599013800000|2020-09-02 02:30:00|62522|62502|62529.1|62509.1|62532.2|62512.2|62519.8|62499.8|496
1599014100000|2020-09-02 02:35:00|62529|62509|62535.7|62515.7|62537.3|62517.3|62521|62501|493
1599014400000|2020-09-02 02:40:00|62535.6|62515.6|62539.9|62519.9|62540|62520|62531.7|62511.7|435
1599014700000|2020-09-02 02:45:00|62539.8|62519.8|62531.3|62511.3|62542.8|62522.8|62527.4|62507.4|412
1599015000000|2020-09-02 02:50:00|62531.4|62511.4|62536.9|62516.9|62542.2|62522.2|62531|62511|340
1599015300000|2020-09-02 02:55:00|62537|62517|62531.7|62511.7|62537.2|62517.2|62530.1|62510.1|353
1599015600000|2020-09-02 03:00:00|62531.6|62511.6|62526.1|62506.1|62534|62514|62525.8|62505.8|392
1599015900000|2020-09-02 03:05:00|62526.3|62506.3|62532.2|62512.2|62543|62523|62526|62506|474
1599016200000|2020-09-02 03:10:00|62533.9|62513.9|62537.2|62517.2|62540.6|62520.6|62528.6|62508.6|379
1599016500000|2020-09-02 03:15:00|62535.5|62515.5|62552.7|62532.7|62556.2|62536.2|62533.4|62513.4|390
1599016800000|2020-09-02 03:20:00|62552.6|62532.6|62563.3|62543.3|62568.7|62548.7|62551.8|62531.8|411
1599017100000|2020-09-02 03:25:00|62563.2|62543.2|62547.2|62527.2|62563.2|62543.2|62546.8|62526.8|420
1599017400000|2020-09-02 03:30:00|62546.9|62526.9|62558|62538|62559.6|62539.6|62546.9|62526.9|404
1599017700000|2020-09-02 03:35:00|62558.1|62538.1|62565.8|62545.8|62567.2|62547.2|62557.4|62537.4|355
1599018000000|2020-09-02 03:40:00|62565.9|62545.9|62568.5|62548.5|62569.1|62549.1|62564.6|62544.6|374
1599018300000|2020-09-02 03:45:00|62568.6|62548.6|62555.3|62535.3|62568.8|62548.8|62552.6|62532.6|394
1599018600000|2020-09-02 03:50:00|62555.2|62535.2|62557.7|62537.7|62563.5|62543.5|62552.5|62532.5|398
1599018900000|2020-09-02 03:55:00|62557.5|62537.5|62546.5|62526.5|62559|62539|62540.7|62520.7|409
1599019200000|2020-09-02 04:00:00|62546.6|62526.6|62538.5|62518.5|62547.7|62527.7|62535.8|62515.8|409
1599019500000|2020-09-02 04:05:00|62538.3|62518.3|62547.3|62527.3|62558.7|62538.7|62535.3|62515.3|463
1599019800000|2020-09-02 04:10:00|62547.5|62527.5|62538.8|62518.8|62553.3|62533.3|62537|62517|393
1599020100000|2020-09-02 04:15:00|62538.9|62518.9|62533.3|62513.3|62541.6|62521.6|62533.3|62513.3|431
1599020400000|2020-09-02 04:20:00|62533.1|62513.1|62525.6|62505.6|62533.4|62513.4|62522.7|62502.7|382
1599020700000|2020-09-02 04:25:00|62525.5|62505.5|62528.6|62508.6|62529|62509|62520.3|62500.3|399
1599021000000|2020-09-02 04:30:00|62527.7|62507.7|62515.6|62495.6|62533.6|62513.6|62513.2|62493.2|466
1599021300000|2020-09-02 04:35:00|62515.7|62495.7|62521.8|62501.8|62522.5|62502.5|62511.4|62491.4|439
1599021600000|2020-09-02 04:40:00|62522.1|62502.1|62528.2|62508.2|62531.1|62511.1|62519.9|62499.9|403
1599021900000|2020-09-02 04:45:00|62528.1|62508.1|62531|62511|62531.1|62511.1|62523.7|62503.7|381
1599022200000|2020-09-02 04:50:00|62530.6|62510.6|62536.9|62516.9|62537.4|62517.4|62529.8|62509.8|297
1599022500000|2020-09-02 04:55:00|62537.1|62517.1|62533.4|62513.4|62542.7|62522.7|62532.8|62512.8|377
1599022800000|2020-09-02 05:00:00|62534.5|62514.5|62546.8|62526.8|62548.4|62528.4|62526.8|62506.8|656
1599023100000|2020-09-02 05:05:00|62546.9|62526.9|62541.9|62521.9|62552.9|62535.1|62541.7|62521.7|569
1599023400000|2020-09-02 05:10:00|62541.8|62521.8|62540.6|62520.6|62546.8|62526.9|62537.6|62518.7|482
1599023700000|2020-09-02 05:15:00|62540.5|62520.5|62538.6|62518.6|62545.1|62525.1|62532.4|62513.5|635
1599024000000|2020-09-02 05:20:00|62538.7|62518.7|62551.4|62531.4|62552.3|62532.3|62536.5|62516.5|640
1599024300000|2020-09-02 05:25:00|62551.2|62531.2|62553.5|62533.5|62557.6|62537.6|62540.9|62523.3|645
1599024600000|2020-09-02 05:30:00|62553.4|62533.4|62558.5|62538.5|62564|62546.1|62551.3|62531.3|673
1599024900000|2020-09-02 05:35:00|62558.6|62538.6|62568.3|62548.3|62570|62551.7|62557.3|62537.3|494
1599025200000|2020-09-02 05:40:00|62568.9|62548.9|62568.7|62548.7|62574.2|62556.3|62564.6|62547.1|471
1599025500000|2020-09-02 05:45:00|62569|62549|62569.9|62549.9|62578.9|62558.9|62565.9|62548.7|655
1599025800000|2020-09-02 05:50:00|62567.5|62552.5|62558.1|62538.1|62569.1|62552.6|62552.8|62534.8|684
1599026100000|2020-09-02 05:55:00|62557.1|62537.1|62523.6|62503.6|62558.6|62538.6|62517.3|62500.4|880
1599026400000|2020-09-02 06:00:00|62524.1|62504.1|62500.7|62485.7|62544.9|62526.4|62488|62471.5|927
1599026700000|2020-09-02 06:05:00|62500.2|62485.2|62530.5|62515.5|62541.2|62524.6|62497.5|62478.9|827
1599027000000|2020-09-02 06:10:00|62530.4|62515.4|62539.9|62524.9|62550.3|62533.3|62516.3|62501.3|829
1599027300000|2020-09-02 06:15:00|62540.1|62525.1|62557|62542|62557.4|62542|62528.3|62511.9|762
1599027600000|2020-09-02 06:20:00|62556.7|62541.7|62546.3|62531.3|62558.1|62541.7|62529.5|62512.3|751
1599027900000|2020-09-02 06:25:00|62546.5|62531.5|62579|62564|62587.3|62572.3|62546.5|62531.5|815
1599028200000|2020-09-02 06:30:00|62579.1|62564.1|62583.4|62568.4|62596.7|62581.7|62564.7|62549.7|815
1599028500000|2020-09-02 06:35:00|62583.5|62568.5|62604.3|62589.3|62612.6|62592.9|62581.6|62566.6|788
1599028800000|2020-09-02 06:40:00|62604.2|62589.2|62566.8|62551.8|62605.8|62590.8|62565.7|62548.2|793
1599029100000|2020-09-02 06:45:00|62566.9|62551.9|62544.6|62529.6|62566.9|62551.9|62538.8|62522.3|750
1599029400000|2020-09-02 06:50:00|62544.9|62529.9|62563.9|62548.9|62585.2|62570.2|62544.5|62529.5|746
1599029700000|2020-09-02 06:55:00|62563.4|62548.4|62544.6|62524.6|62569.2|62554.2|62530.9|62515.9|786
1599030000000|2020-09-02 07:00:00|62544.7|62529.7|62566.6|62551.6|62573.5|62556.5|62519.6|62504.6|954
1599030300000|2020-09-02 07:05:00|62568.5|62553.5|62641.8|62626.8|62642.5|62626.8|62568.5|62553.5|978
1599030600000|2020-09-02 07:10:00|62642|62627|62642|62627|62665.5|62650.5|62633.5|62618.5|979
1599030900000|2020-09-02 07:15:00|62641.9|62626.9|62666.8|62651.8|62688.2|62672.8|62637.6|62622.6|952
1599031200000|2020-09-02 07:20:00|62667|62652|62655.5|62640.5|62678|62660.7|62648.2|62633.2|837
1599031500000|2020-09-02 07:25:00|62655.6|62640.6|62697|62682|62704.5|62687|62655.1|62640.1|870
1599031800000|2020-09-02 07:30:00|62697.1|62682.1|62734.7|62719.7|62744.1|62729.1|62690.3|62675.3|979
1599032100000|2020-09-02 07:35:00|62734.9|62719.9|62703.4|62688.4|62740.6|62724.6|62695.8|62680.8|989
1599032400000|2020-09-02 07:40:00|62703.5|62688.5|62675.6|62660.6|62705.6|62689.5|62673.3|62656.3|919
1599032700000|2020-09-02 07:45:00|62678.8|62663.8|62658.4|62643.4|62678.8|62663.8|62655|62640|892
1599033000000|2020-09-02 07:50:00|62659.8|62644.8|62678.8|62663.8|62689.8|62671.6|62658.3|62640.3|883
1599033300000|2020-09-02 07:55:00|62678.7|62663.7|62675.3|62660.3|62685.4|62669|62670.9|62655.9|863
1599033600000|2020-09-02 08:00:00|62675.5|62660.5|62699.6|62684.6|62702.6|62687.6|62669.3|62654.3|853
1599033900000|2020-09-02 08:05:00|62699.2|62684.2|62702|62687|62711.2|62696.2|62674.2|62659.2|917
1599034200000|2020-09-02 08:10:00|62702.1|62687.1|62717.3|62702.3|62718.3|62703.3|62688.4|62673.4|855
1599034500000|2020-09-02 08:15:00|62716.8|62701.8|62705.3|62690.3|62722|62707|62703.8|62688.1|817
1599034800000|2020-09-02 08:20:00|62705.4|62690.4|62690.7|62675.7|62708.4|62693.4|62679.3|62664.3|909
1599035100000|2020-09-02 08:25:00|62690.6|62675.6|62726|62711|62727.3|62712.3|62687.3|62672.3|874
1599035400000|2020-09-02 08:30:00|62725.6|62710.6|62750.8|62735.8|62756.8|62741.8|62725.4|62710.4|896
1599035700000|2020-09-02 08:35:00|62750.6|62735.6|62716.7|62701.7|62756.5|62741.5|62710.1|62695.1|945
1599036000000|2020-09-02 08:40:00|62716.9|62701.9|62727.5|62712.5|62727.5|62712.5|62712.8|62697.8|756
1599036300000|2020-09-02 08:45:00|62726.1|62711.1|62754.4|62739.4|62759|62742.5|62713.7|62698.7|917
1599036600000|2020-09-02 08:50:00|62755.2|62740.2|62768.4|62753.4|62790.9|62774.5|62753.1|62737.9|920
1599036900000|2020-09-02 08:55:00|62768.2|62753.2|62765.1|62745.1|62782.2|62767.2|62761.1|62744.2|821
1599037200000|2020-09-02 09:00:00|62763.5|62748.5|62738.8|62723.8|62777.8|62762.8|62731|62715.9|933
1599037500000|2020-09-02 09:05:00|62737.4|62722.4|62726.2|62711.2|62740.8|62725.8|62722.4|62705.6|898
1599037800000|2020-09-02 09:10:00|62726.4|62711.4|62729.6|62714.6|62744.2|62729.2|62716.9|62701.9|944
1599038100000|2020-09-02 09:15:00|62730.2|62715.2|62704.4|62689.4|62730.6|62715.6|62703|62688|855
1599038400000|2020-09-02 09:20:00|62706|62691|62730.2|62715.2|62743.6|62728.6|62705.7|62690.7|794
1599038700000|2020-09-02 09:25:00|62730|62715|62721.9|62706.9|62730.1|62715.1|62713.3|62698.3|798
1599039000000|2020-09-02 09:30:00|62722|62707|62705.7|62690.7|62738.5|62723.5|62702.6|62687.6|802
1599039300000|2020-09-02 09:35:00|62705.9|62690.9|62700.7|62685.7|62714.1|62699.1|62697.6|62680.5|774
1599039600000|2020-09-02 09:40:00|62699.4|62684.4|62703.6|62688.6|62711.3|62696.3|62693.9|62678.9|761
1599039900000|2020-09-02 09:45:00|62703.7|62688.7|62714.4|62699.4|62732|62717|62700.1|62685.1|784
1599040200000|2020-09-02 09:50:00|62714.6|62699.6|62708.7|62693.7|62716.7|62699.6|62688.3|62671.6|801
1599040500000|2020-09-02 09:55:00|62708.8|62693.8|62690.4|62675.4|62713.8|62698.8|62685.3|62670.3|755
1599040800000|2020-09-02 10:00:00|62689.9|62674.9|62677.4|62662.4|62697.4|62680.7|62674.7|62659.7|784
1599041100000|2020-09-02 10:05:00|62677.6|62662.6|62667.1|62652.1|62680.1|62665.1|62656.6|62641.6|824
1599041400000|2020-09-02 10:10:00|62667.2|62652.2|62683.8|62668.8|62686.2|62671.2|62665.9|62650.9|766
1599041700000|2020-09-02 10:15:00|62683.6|62668.6|62716|62701|62728.8|62713.8|62679.3|62664.3|825
1599042000000|2020-09-02 10:20:00|62715.8|62700.8|62738|62723|62744.9|62729.9|62713.2|62698.2|818
1599042300000|2020-09-02 10:25:00|62738.6|62723.6|62758.3|62743.3|62766.1|62751.1|62736.4|62721.4|768
1599042600000|2020-09-02 10:30:00|62757.3|62742.3|62700.1|62685.1|62763.6|62747.7|62699.6|62684.6|827
1599042900000|2020-09-02 10:35:00|62700.4|62685.4|62719.2|62704.2|62724.6|62708.6|62699.6|62682.6|743
1599043200000|2020-09-02 10:40:00|62719.4|62704.4|62757.1|62742.1|62762.5|62747.1|62716.5|62701.5|807
1599043500000|2020-09-02 10:45:00|62757|62742|62752.4|62737.4|62768.6|62753.6|62747.3|62732.3|806
1599043800000|2020-09-02 10:50:00|62752.6|62737.6|62729.4|62714.4|62758.4|62743.4|62726.2|62708.1|793
1599044100000|2020-09-02 10:55:00|62729.6|62714.6|62745.5|62730.5|62760.6|62742.8|62726.1|62711.1|802
1599044400000|2020-09-02 11:00:00|62744.9|62729.9|62738.5|62723.5|62755.2|62740.2|62734.9|62718.8|827
1599044700000|2020-09-02 11:05:00|62738.3|62723.3|62740.7|62725.7|62751.8|62736.8|62729|62711.9|779
1599045000000|2020-09-02 11:10:00|62743.2|62723.2|62737.1|62717.1|62758.1|62740.4|62728.9|62713.9|766
1599045300000|2020-09-02 11:15:00|62737|62717|62737.2|62722.2|62753.7|62737.2|62729.9|62714.1|794
1599045600000|2020-09-02 11:20:00|62737.3|62722.3|62793.5|62778.5|62799.3|62781.5|62736.6|62719.5|879
1599045900000|2020-09-02 11:25:00|62793|62778|62807.8|62792.8|62810.4|62793.4|62767.8|62747.8|937
1599046200000|2020-09-02 11:30:00|62808.2|62793.2|62822.5|62807.5|62832.1|62814.9|62786.8|62771.8|960
1599046500000|2020-09-02 11:35:00|62822.3|62807.3|62800.8|62785.8|62827.7|62810.4|62793|62775.4|887
1599046800000|2020-09-02 11:40:00|62800.9|62785.9|62791.5|62776.5|62808.4|62793.4|62787.7|62772.6|781
1599047100000|2020-09-02 11:45:00|62791.3|62776.3|62810.1|62795.1|62828.3|62808.3|62778.5|62760.6|877
1599047400000|2020-09-02 11:50:00|62809.9|62794.9|62819.9|62804.9|62826.5|62811.2|62802.2|62787.2|865
1599047700000|2020-09-02 11:55:00|62819.6|62804.6|62776.2|62756.2|62825.9|62808.4|62772.5|62754.8|872
1599048000000|2020-09-02 12:00:00|62773|62758|62764.4|62749.4|62778|62762.2|62751|62734.4|856
1599048300000|2020-09-02 12:05:00|62764.2|62749.2|62782.3|62767.3|62786.3|62771.3|62752|62736.6|743
1599048600000|2020-09-02 12:10:00|62781.3|62766.3|62759.2|62713.4|62790.8|62775.8|62735|62711.9|830
1599048900000|2020-09-02 12:15:00|62755|62723.2|62669.3|62654.3|62755|62726.9|62668.1|62651.7|1038
1599049200000|2020-09-02 12:20:00|62667.3|62652.3|62720.3|62705.3|62731.3|62713.6|62660.5|62643.8|1011
1599049500000|2020-09-02 12:25:00|62720.7|62705.7|62708.9|62693.9|62735.8|62719.2|62706.9|62689.7|906
1599049800000|2020-09-02 12:30:00|62708.1|62693.1|62739.3|62724.3|62746.4|62729.8|62708.1|62691.4|912
1599050100000|2020-09-02 12:35:00|62739.4|62724.4|62763|62748|62763|62748|62716.5|62700.5|878
1599050400000|2020-09-02 12:40:00|62762.7|62747.7|62754.7|62739.7|62777.1|62762.1|62750.2|62735.2|844
1599050700000|2020-09-02 12:45:00|62754.8|62739.8|62749.2|62734.2|62778.1|62761.3|62748.1|62732|815
1599051000000|2020-09-02 12:50:00|62749|62734|62773.8|62758.8|62784.7|62768.6|62748.8|62733.8|840
1599051300000|2020-09-02 12:55:00|62774.1|62759.1|62753.3|62738.3|62774.4|62759.4|62738.9|62723.9|884
1599051600000|2020-09-02 13:00:00|62753.1|62738.1|62767|62752|62789.9|62774.6|62745.8|62730.8|946
1599051900000|2020-09-02 13:05:00|62767.1|62752.1|62785.3|62770.3|62789|62774|62760|62745|867
1599052200000|2020-09-02 13:10:00|62785.7|62770.7|62775|62760|62794.7|62779.7|62769.9|62752.7|784
1599052500000|2020-09-02 13:15:00|62774.9|62759.9|62843.6|62828.6|62850.4|62833.4|62774.9|62757.4|981
1599052800000|2020-09-02 13:20:00|62842.3|62827.3|62857|62842|62883.3|62866.7|62820.3|62805.3|982
1599053100000|2020-09-02 13:25:00|62856.9|62841.9|62877.9|62862.9|62888.9|62873.9|62853.3|62837.3|930
1599053400000|2020-09-02 13:30:00|62878|62863|62884|62869|62924.2|62907.8|62859.8|62844.8|1050
1599053700000|2020-09-02 13:35:00|62884.1|62869.1|62881.7|62866.7|62911.1|62894|62873.3|62857.4|1043
1599054000000|2020-09-02 13:40:00|62881.1|62866.1|62861.6|62846.6|62888.3|62871.2|62854.3|62836.9|983
1599054300000|2020-09-02 13:45:00|62863.4|62848.4|62859.2|62844.2|62890.2|62870.2|62848.3|62833.3|985
1599054600000|2020-09-02 13:50:00|62858.7|62843.7|62904.3|62889.3|62905.1|62890.1|62858.7|62843.7|955
1599054900000|2020-09-02 13:55:00|62904.4|62889.4|62883.7|62863.7|62941.7|62926.7|62883|62863.5|1000
1599055200000|2020-09-02 14:00:00|62886.1|62866.1|62878.1|62863.1|62911.6|62894.3|62875.7|62860.7|1013
1599055500000|2020-09-02 14:05:00|62878.2|62863.2|62918.5|62898.5|62927.9|62907.9|62872.7|62855.4|1002
1599055800000|2020-09-02 14:10:00|62919|62899|62928.1|62913.1|62955.3|62937.7|62915.6|62898.1|1026
1599056100000|2020-09-02 14:15:00|62928.3|62913.3|62910.3|62895.3|62942|62924.1|62909.4|62892.7|1018
1599056400000|2020-09-02 14:20:00|62910.6|62895.6|62867.8|62847.8|62916.7|62901.7|62863.6|62846.9|962
1599056700000|2020-09-02 14:25:00|62868.2|62848.2|62868.7|62853.7|62884.8|62868.9|62860.8|62845.5|959
1599057000000|2020-09-02 14:30:00|62868.8|62853.8|62834|62819|62872.3|62857.3|62819.2|62804.2|1040
1599057300000|2020-09-02 14:35:00|62833.2|62818.2|62857.9|62842.9|62862.4|62844.8|62827|62812|947
1599057600000|2020-09-02 14:40:00|62858.1|62843.1|62878.7|62863.7|62883.9|62866.3|62843.1|62825.6|968
1599057900000|2020-09-02 14:45:00|62878.6|62863.6|62848|62833|62893.6|62878.6|62840.4|62823.9|963
1599058200000|2020-09-02 14:50:00|62847.7|62832.7|62886.1|62871.1|62887|62872|62841.3|62826.3|993
1599058500000|2020-09-02 14:55:00|62885.3|62870.3|62855.8|62840.8|62894.7|62878.8|62846.2|62829|1020
1599058800000|2020-09-02 15:00:00|62854.8|62839.8|62865.5|62850.5|62874.5|62859.5|62845.2|62825.2|1018
1599059100000|2020-09-02 15:05:00|62865|62850|62893|62878|62896|62879.4|62859.6|62844.6|957
1599059400000|2020-09-02 15:10:00|62892.9|62877.9|62893|62873|62900.6|62883.4|62878.6|62859.6|950
1599059700000|2020-09-02 15:15:00|62893.3|62873.3|62916.3|62901.3|62930|62911.7|62889.7|62873.3|949
1599060000000|2020-09-02 15:20:00|62916.4|62901.4|62905|62890|62921.5|62904.1|62883.5|62866.6|884
1599060300000|2020-09-02 15:25:00|62904.8|62889.8|62915.5|62900.5|62919.1|62904|62899.1|62882.7|892
1599060600000|2020-09-02 15:30:00|62914.9|62899.9|62875.4|62860.4|62919.2|62903.4|62871.9|62855.6|939
1599060900000|2020-09-02 15:35:00|62876.3|62861.3|62918.9|62903.9|62919.4|62904.4|62875.5|62858.7|1010
1599061200000|2020-09-02 15:40:00|62920|62905|62921|62906|62925.8|62909.8|62895.6|62880.6|915
1599061500000|2020-09-02 15:45:00|62921.2|62906.2|62908.8|62893.8|62924.4|62908.6|62895.3|62877.9|892
1599061800000|2020-09-02 15:50:00|62911.1|62891.1|62898.1|62883.1|62914.4|62899.4|62890.7|62873.1|826
1599062100000|2020-09-02 15:55:00|62898.2|62883.2|62861.8|62846.8|62899|62884|62859.3|62844.3|904
1599062400000|2020-09-02 16:00:00|62860.7|62845.7|62899.8|62879.8|62905.6|62888.5|62853.4|62834.8|952
1599062700000|2020-09-02 16:05:00|62900.7|62880.7|62915.6|62900.6|62922.1|62902.1|62895.3|62875.7|846
1599063000000|2020-09-02 16:10:00|62915.4|62900.4|62907.3|62887.3|62926.9|62908.8|62901.5|62883.5|812
1599063300000|2020-09-02 16:15:00|62904.4|62889.4|62879.6|62864.6|62906.9|62889.4|62877.2|62858.7|806
1599063600000|2020-09-02 16:20:00|62879.2|62864.2|62896.5|62876.5|62912.2|62893.2|62872.8|62853.2|884
1599063900000|2020-09-02 16:25:00|62897|62877|62897.6|62882.6|62912.2|62893.6|62890.9|62873.6|758
1599064200000|2020-09-02 16:30:00|62897.5|62882.5|62879.1|62859.1|62900.3|62882.5|62873.3|62856|747
1599064500000|2020-09-02 16:35:00|62878.8|62858.8|62872.1|62857.1|62894.6|62877.6|62868.9|62852.3|718
1599064800000|2020-09-02 16:40:00|62872.2|62857.2|62856.5|62841.5|62883|62866.9|62853.4|62834.2|760
1599065100000|2020-09-02 16:45:00|62858.5|62838.5|62848.2|62833.2|62861|62843.8|62840|62822.1|793
1599065400000|2020-09-02 16:50:00|62848.3|62833.3|62845.3|62825.3|62850.3|62835.3|62822.8|62805.3|775
1599065700000|2020-09-02 16:55:00|62845.2|62825.2|62812.6|62797.6|62847.6|62830.4|62807.6|62787.6|907
1599066000000|2020-09-02 17:00:00|62813.1|62798.1|62842.8|62827.8|62844.2|62829.2|62812.5|62797.3|938
1599066300000|2020-09-02 17:05:00|62843.1|62828.1|62848.7|62828.7|62860.1|62841.6|62833.2|62815.7|837
1599066600000|2020-09-02 17:10:00|62848.9|62828.9|62830.4|62815.4|62864.5|62845.3|62827.9|62808.9|880
1599066900000|2020-09-02 17:15:00|62830.5|62815.5|62847.7|62832.7|62855.6|62836.5|62830.5|62813.6|772
1599067200000|2020-09-02 17:20:00|62847.4|62832.4|62845.9|62830.9|62861.7|62844.8|62843.2|62827.6|765
1599067500000|2020-09-02 17:25:00|62846|62831|62848|62833|62864.2|62848.4|62843.7|62828.2|723
1599067800000|2020-09-02 17:30:00|62850.3|62830.3|62856.6|62836.6|62864.7|62849.7|62842.7|62825.2|709
1599068100000|2020-09-02 17:35:00|62856.3|62836.3|62883.7|62863.7|62888.4|62871|62853.7|62836.3|774
1599068400000|2020-09-02 17:40:00|62880.8|62865.8|62858.2|62838.2|62883.9|62868.9|62852.9|62835.3|739
1599068700000|2020-09-02 17:45:00|62858.1|62838.1|62882.3|62862.3|62884.9|62868|62856.3|62838.1|812
1599069000000|2020-09-02 17:50:00|62879.7|62864.7|62884.8|62869.8|62900.1|62883.5|62877.1|62859.1|806
1599069300000|2020-09-02 17:55:00|62884.9|62869.9|62887.7|62867.7|62908.2|62891.7|62879.7|62864.7|829
1599069600000|2020-09-02 18:00:00|62887.8|62867.8|62904.1|62884.1|62919.7|62903.1|62887.8|62867.8|872
1599069900000|2020-09-02 18:05:00|62904|62884|62895.2|62880.2|62908.6|62892.4|62883.6|62868.6|821
1599070200000|2020-09-02 18:10:00|62895.3|62880.3|62913.1|62893.1|62919.7|62902.4|62892.9|62877.7|847
1599070500000|2020-09-02 18:15:00|62913.4|62893.4|62909.5|62894.5|62926.4|62909.5|62906.6|62889.5|717
1599070800000|2020-09-02 18:20:00|62909.4|62894.4|62905.1|62890.1|62917.1|62900.2|62898.8|62881.5|676
1599071100000|2020-09-02 18:25:00|62905|62890|62912.2|62892.2|62912.8|62897.8|62898.3|62880.8|598
1599071400000|2020-09-02 18:30:00|62911.8|62891.8|62923.5|62903.5|62925.3|62908.1|62902.1|62884.8|727
1599071700000|2020-09-02 18:35:00|62923.6|62903.6|62923.2|62908.2|62928.3|62912.8|62914.8|62897.4|687
1599072000000|2020-09-02 18:40:00|62923.7|62908.7|62938.8|62918.8|62942.2|62924.8|62916.8|62898.8|709
1599072300000|2020-09-02 18:45:00|62938.9|62918.9|62935.1|62920.1|62939.2|62923.6|62929.8|62914.8|603
1599072600000|2020-09-02 18:50:00|62935.3|62920.3|62951.6|62936.6|62955.2|62938.1|62931.5|62915.9|760
1599072900000|2020-09-02 18:55:00|62951.4|62936.4|62946.3|62931.3|62954.9|62937.8|62933.3|62916|736
1599073200000|2020-09-02 19:00:00|62948.9|62928.9|62936.2|62921.2|62949.6|62932.7|62935.1|62918.5|698
1599073500000|2020-09-02 19:05:00|62936.1|62921.1|62938.7|62918.7|62948.2|62930.9|62936.1|62918.5|636
1599073800000|2020-09-02 19:10:00|62938.6|62918.6|62933.6|62913.6|62944.1|62924.1|62928.6|62911.2|624
1599074100000|2020-09-02 19:15:00|62934.1|62914.1|62899|62879|62934.3|62914.3|62896.8|62877|708
1599074400000|2020-09-02 19:20:00|62899.1|62879.1|62876.3|62856.3|62899.1|62882.3|62870.7|62850.7|858
1599074700000|2020-09-02 19:25:00|62875.8|62855.8|62862.7|62847.7|62881.8|62861.8|62859.4|62839.4|797
1599075000000|2020-09-02 19:30:00|62864.9|62844.9|62868.3|62848.3|62876|62857.4|62858.6|62838.6|836
1599075300000|2020-09-02 19:35:00|62868|62848|62888.3|62868.3|62889.1|62871.4|62864.3|62844.3|770
1599075600000|2020-09-02 19:40:00|62888.6|62868.6|62848.2|62828.2|62888.6|62871.1|62845.2|62828.2|783
1599075900000|2020-09-02 19:45:00|62847.5|62827.5|62838|62823|62858.9|62843.1|62838|62818.7|758
1599076200000|2020-09-02 19:50:00|62838.8|62823.8|62841.7|62821.7|62846.6|62828.6|62834.7|62816.6|698
1599076500000|2020-09-02 19:55:00|62841.8|62821.8|62823.8|62808.8|62841.8|62824|62821.5|62804.4|832
1599076800000|2020-09-02 20:00:00|62824|62809|62831.1|62811.1|62844.2|62824.2|62823.4|62804.5|715
1599077100000|2020-09-02 20:05:00|62831|62811|62806.8|62786.8|62834.1|62814.1|62806.4|62786.4|544
1599077400000|2020-09-02 20:10:00|62807.8|62787.8|62803.8|62783.8|62808.5|62790.8|62801.9|62783.6|526
1599077700000|2020-09-02 20:15:00|62801|62786|62805.8|62785.8|62807|62789.3|62797|62777|423
1599078000000|2020-09-02 20:20:00|62804.3|62784.3|62786.5|62766.5|62804.7|62787.7|62778.6|62760.8|514
1599078300000|2020-09-02 20:25:00|62786.4|62766.4|62774.2|62759.2|62793.1|62775.6|62773.7|62754.7|437
1599078600000|2020-09-02 20:30:00|62776.2|62756.2|62782.1|62762.1|62783.8|62766.3|62763.3|62743.3|505
1599078900000|2020-09-02 20:35:00|62782|62762|62788.3|62768.3|62789.8|62769.8|62782|62762|391
1599079200000|2020-09-02 20:40:00|62789.3|62769.3|62787.6|62767.6|62789.3|62769.3|62779.3|62759.3|373
1599079500000|2020-09-02 20:45:00|62787.9|62767.9|62796.3|62776.3|62798.2|62778.2|62787.4|62767.4|453
1599079800000|2020-09-02 20:50:00|62796.4|62776.4|62777.6|62757.6|62796.4|62776.4|62766.5|62746.5|423
1599080100000|2020-09-02 20:55:00|62777.8|62757.8|62777.5|62757.5|62781.3|62761.3|62769.3|62749.3|538
1599080400000|2020-09-02 21:00:00|62799.7|62757.1|62793.4|62750.9|62804|62758.1|62789.5|62739.2|76
1599080700000|2020-09-02 21:05:00|62798.2|62748.9|62776.4|62734.7|62815.6|62756.1|62776.4|62726.7|106
1599081000000|2020-09-02 21:10:00|62784.5|62743.3|62784.3|62756.5|62796.2|62757.9|62778.7|62741.1|173
1599081300000|2020-09-02 21:15:00|62780.7|62756.9|62787.6|62760.2|62796.4|62762.8|62780.7|62749.7|242
1599081600000|2020-09-02 21:20:00|62788.2|62760.3|62794.7|62768.9|62801.1|62771.4|62786.1|62755|838
1599081900000|2020-09-02 21:25:00|62796.2|62768.2|62788|62768|62797.3|62771.8|62787.1|62759|1155
1599082200000|2020-09-02 21:30:00|62788.7|62767.8|62789.5|62768.7|62793.3|62769.9|62787.5|62764|1103
1599082500000|2020-09-02 21:35:00|62789.6|62765.6|62788.5|62762.4|62796.1|62766.1|62785.5|62760.2|1007
1599082800000|2020-09-02 21:40:00|62788.2|62762.3|62791.8|62760.4|62795.7|62764.1|62786.8|62759.1|1056
1599083100000|2020-09-02 21:45:00|62790.8|62761.4|62787.6|62761.5|62794.8|62764.1|62781.4|62756.4|619
1599083400000|2020-09-02 21:50:00|62787.8|62761.2|62790.6|62759.1|62792|62764.1|62784.5|62759|743
1599083700000|2020-09-02 21:55:00|62790.7|62757.6|62788.5|62755.1|62791.6|62761.7|62783.2|62753|713
1599084000000|2020-09-02 22:00:00|62789.4|62754|62801|62775.9|62803.7|62777.2|62781.6|62754|662
1599084300000|2020-09-02 22:05:00|62801.3|62775.5|62791.1|62771.1|62801.9|62778.9|62790.3|62768.3|403
1599084600000|2020-09-02 22:10:00|62791.5|62771.5|62796.7|62776.7|62797|62777|62789.8|62769.4|298
1599084900000|2020-09-02 22:15:00|62796.8|62776.8|62801.3|62781.3|62804|62784|62792.5|62772.5|432
1599085200000|2020-09-02 22:20:00|62801.4|62781.4|62797.1|62777.1|62805.8|62785.8|62795.9|62775.9|336
1599085500000|2020-09-02 22:25:00|62796.8|62776.8|62797.5|62777.5|62798|62778|62793.8|62773.8|337
1599085800000|2020-09-02 22:30:00|62797.1|62777.1|62802.6|62782.6|62805.4|62785.4|62794.8|62774.8|308
1599086100000|2020-09-02 22:35:00|62802.5|62782.5|62801.4|62781.4|62803.9|62783.9|62799.8|62779.8|296
1599086400000|2020-09-02 22:40:00|62801.3|62781.3|62801.3|62781.3|62803.3|62783.3|62799.2|62779.2|187
1599086700000|2020-09-02 22:45:00|62800.7|62780.7|62802.1|62782.1|62803|62783|62800|62780|232
1599087000000|2020-09-02 22:50:00|62802.3|62782.3|62785.8|62765.8|62802.4|62782.4|62783.7|62763.7|326
1599087300000|2020-09-02 22:55:00|62785.6|62765.6|62789.9|62769.9|62791.8|62771.8|62784.5|62764.5|331
1599087600000|2020-09-02 23:00:00|62789.8|62769.8|62790.5|62770.5|62794.6|62774.6|62784.5|62764.5|373
1599087900000|2020-09-02 23:05:00|62790.2|62770.2|62792.1|62772.1|62793.4|62773.4|62785.1|62765.1|325
1599088200000|2020-09-02 23:10:00|62792|62772|62796.4|62776.4|62806.3|62786.3|62790.5|62770.5|400
1599088500000|2020-09-02 23:15:00|62796.7|62776.7|62792.1|62772.1|62802.2|62782.2|62787.8|62767.8|331
1599088800000|2020-09-02 23:20:00|62792.2|62772.2|62794.5|62774.5|62801.1|62781.1|62786.1|62766.1|405
1599089100000|2020-09-02 23:25:00|62794.4|62774.4|62795.6|62775.6|62799.1|62779.1|62791.7|62771.7|369
1599089400000|2020-09-02 23:30:00|62795.7|62775.7|62799.5|62779.5|62800.1|62780.1|62793.7|62773.7|364
1599089700000|2020-09-02 23:35:00|62799.4|62779.4|62801.9|62781.9|62804|62784|62796.9|62776.9|342
1599090000000|2020-09-02 23:40:00|62802.3|62782.3|62793.7|62773.7|62805|62785|62789.4|62769.4|353
1599090300000|2020-09-02 23:45:00|62793.6|62773.6|62804.4|62784.4|62809.9|62789.9|62793.6|62773.6|425
1599090600000|2020-09-02 23:50:00|62804.1|62784.1|62823.3|62803.3|62824.9|62804.9|62799.5|62779.5|468
1599090900000|2020-09-02 23:55:00|62823.2|62803.2|62834.5|62814.5|62835.3|62815.3|62821|62801|485
1599091200000|2020-09-03 00:00:00|62834|62814|62862.7|62842.7|62867|62847|62826.8|62806.8|757
1599091500000|2020-09-03 00:05:00|62862.8|62842.8|62848.7|62828.7|62863.1|62843.1|62846.8|62826.8|532
1599091800000|2020-09-03 00:10:00|62848.2|62828.2|62851.2|62831.2|62857.5|62837.5|62836.7|62816.7|624
1599092100000|2020-09-03 00:15:00|62851.4|62831.4|62844.3|62824.3|62853.5|62833.5|62840.6|62821.2|515
1599092400000|2020-09-03 00:20:00|62844.4|62824.4|62843|62823|62859.9|62839.9|62842.9|62822.9|511
1599092700000|2020-09-03 00:25:00|62842.9|62822.9|62847.9|62827.9|62852.7|62832.7|62838.7|62818.7|460
1599093000000|2020-09-03 00:30:00|62847.8|62827.8|62844|62824|62847.8|62827.8|62835.8|62815.8|518
1599093300000|2020-09-03 00:35:00|62843.7|62823.7|62868.5|62848.5|62875.2|62855.2|62841.4|62821.4|622
1599093600000|2020-09-03 00:40:00|62868.6|62848.6|62875.6|62855.6|62882.4|62862.4|62866.4|62846.4|536
1599093900000|2020-09-03 00:45:00|62875.5|62855.5|62881.8|62861.8|62884.4|62864.4|62873|62853|501
1599094200000|2020-09-03 00:50:00|62881.2|62861.2|62896.8|62876.8|62897.9|62877.9|62877.4|62857.4|632
1599094500000|2020-09-03 00:55:00|62897.4|62877.4|62903.4|62883.4|62909.9|62889.9|62884.6|62864.6|692
1599094800000|2020-09-03 01:00:00|62903.3|62883.3|62895.1|62875.1|62903.6|62883.6|62884.3|62864.3|716
1599095100000|2020-09-03 01:05:00|62895.2|62875.2|62887.5|62867.5|62895.4|62875.4|62877.9|62857.9|611
1599095400000|2020-09-03 01:10:00|62887.9|62867.9|62901.7|62881.7|62902.7|62882.7|62876.3|62856.3|631
1599095700000|2020-09-03 01:15:00|62901.4|62881.4|62884.4|62864.4|62902.3|62882.3|62882.8|62862.8|625
1599096000000|2020-09-03 01:20:00|62884.3|62864.3|62906.7|62886.7|62920.8|62900.8|62884.2|62864.2|666
1599096300000|2020-09-03 01:25:00|62906.6|62886.6|62904.5|62884.5|62906.7|62886.7|62897.6|62877.6|510
1599096600000|2020-09-03 01:30:00|62906.1|62886.1|62916.2|62896.2|62938.8|62918.8|62905.7|62885.7|763
1599096900000|2020-09-03 01:35:00|62916.3|62896.3|62909.4|62889.4|62919.8|62899.8|62899.3|62879.3|689
1599097200000|2020-09-03 01:40:00|62908.9|62888.9|62927.6|62907.6|62928.6|62908.6|62908.6|62888.6|570
1599097500000|2020-09-03 01:45:00|62925.7|62905.7|62917.4|62897.4|62928.8|62908.8|62906.6|62886.6|641
1599097800000|2020-09-03 01:50:00|62917.5|62897.5|62910.2|62890.2|62917.9|62897.9|62903.5|62883.5|542
1599098100000|2020-09-03 01:55:00|62910.5|62890.5|62906.4|62886.4|62923.4|62903.4|62902.4|62882.4|676
1599098400000|2020-09-03 02:00:00|62905.8|62885.8|62908.5|62888.5|62925.9|62905.9|62902.5|62882.5|587
1599098700000|2020-09-03 02:05:00|62908.3|62888.3|62896.4|62876.4|62913.8|62893.8|62893.6|62873.6|721
1599099000000|2020-09-03 02:10:00|62896.5|62876.5|62882.5|62862.5|62898.3|62878.3|62880|62860|495
1599099300000|2020-09-03 02:15:00|62882.4|62862.4|62883.7|62863.7|62888.6|62868.6|62879.9|62859.9|550
1599099600000|2020-09-03 02:20:00|62883.9|62863.9|62883.4|62863.4|62894.5|62874.5|62880.4|62860.4|477
1599099900000|2020-09-03 02:25:00|62883.6|62863.6|62887|62867|62896|62876|62882.6|62862.6|428
1599100200000|2020-09-03 02:30:00|62886.8|62866.8|62893.6|62873.6|62899.7|62879.7|62886.3|62866.3|556
1599100500000|2020-09-03 02:35:00|62895.1|62875.1|62912.5|62892.5|62912.9|62892.9|62890.1|62870.1|524
1599100800000|2020-09-03 02:40:00|62912.3|62892.3|62918.1|62898.1|62922.9|62902.9|62907.6|62887.6|630
1599101100000|2020-09-03 02:45:00|62918.4|62898.4|62936|62916|62938.9|62918.9|62917.6|62897.6|673
1599101400000|2020-09-03 02:50:00|62936.5|62916.5|62943.1|62923.1|62953.8|62933.8|62930|62910|630
1599101700000|2020-09-03 02:55:00|62942.6|62922.6|62924.6|62904.6|62942.6|62922.6|62918.6|62898.6|653
1599102000000|2020-09-03 03:00:00|62924.7|62904.7|62935.7|62915.7|62946.1|62926.1|62924|62904|530
1599102300000|2020-09-03 03:05:00|62935.6|62915.6|62927.6|62907.6|62939.1|62919.1|62927.3|62907.3|422
1599102600000|2020-09-03 03:10:00|62927.5|62907.5|62932.5|62912.5|62934|62914|62921.7|62901.7|481
1599102900000|2020-09-03 03:15:00|62932.4|62912.4|62951.8|62931.8|62955.1|62935.1|62925.5|62905.5|593
1599103200000|2020-09-03 03:20:00|62951.5|62931.5|62954.7|62934.7|62956.3|62936.3|62941.6|62921.6|523
1599103500000|2020-09-03 03:25:00|62954.9|62934.9|62951.2|62931.2|62956.7|62936.7|62946.1|62926.1|491
1599103800000|2020-09-03 03:30:00|62950.9|62930.9|62938.1|62918.1|62953.2|62933.2|62937.9|62917.9|428
1599104100000|2020-09-03 03:35:00|62938.5|62918.5|62943.3|62923.3|62944.3|62924.3|62934.7|62914.7|476
1599104400000|2020-09-03 03:40:00|62943.8|62923.8|62949|62929|62953.8|62933.8|62942.9|62922.9|510
1599104700000|2020-09-03 03:45:00|62948.9|62928.9|62953.9|62933.9|62957.2|62937.2|62945.2|62925.2|501
1599105000000|2020-09-03 03:50:00|62953.7|62933.7|62956.2|62936.2|62958.7|62938.7|62952.9|62932.9|332
1599105300000|2020-09-03 03:55:00|62956.8|62936.8|62959.1|62939.1|62962.6|62942.6|62953.9|62933.9|489
1599105600000|2020-09-03 04:00:00|62958.9|62938.9|62944.9|62924.9|62959.3|62939.3|62942.4|62922.4|588
1599105900000|2020-09-03 04:05:00|62944.8|62924.8|62940.4|62920.4|62945.5|62925.5|62933.6|62913.6|503
1599106200000|2020-09-03 04:10:00|62940.7|62920.7|62990.4|62970.4|62994.7|62974.7|62940.6|62920.6|518
1599106500000|2020-09-03 04:15:00|62990.9|62970.9|62994.4|62974.4|63014.4|62994.4|62981|62961|785
1599106800000|2020-09-03 04:20:00|62995|62975|62993.5|62973.5|63004|62984|62988.3|62968.3|599
1599107100000|2020-09-03 04:25:00|62993.3|62973.3|63011.1|62991.1|63011.9|62991.9|62991.3|62971.3|513
1599107400000|2020-09-03 04:30:00|63009.7|62989.7|62991.2|62971.2|63012.3|62992.3|62990.4|62970.4|557
1599107700000|2020-09-03 04:35:00|62991.4|62971.4|63007.3|62987.3|63010.1|62990.1|62990.5|62970.5|521
1599108000000|2020-09-03 04:40:00|63007.5|62987.5|63019.9|62999.9|63025.6|63005.6|63005.2|62985.2|533
1599108300000|2020-09-03 04:45:00|63020.9|63000.9|63041.6|63021.6|63043.6|63023.6|63016|62996|701
1599108600000|2020-09-03 04:50:00|63041.4|63021.4|63011.2|62991.2|63043.3|63023.3|63005.8|62985.8|755
1599108900000|2020-09-03 04:55:00|63011.3|62991.3|63013.2|62993.2|63023.9|63003.9|63005.2|62985.2|632
1599109200000|2020-09-03 05:00:00|63013.1|62993.1|63037.4|63017.4|63042.4|63022.4|63009.8|62989.8|762
1599109500000|2020-09-03 05:05:00|63037.7|63017.7|63023.4|63003.4|63037.7|63017.7|63022.1|63002.1|659
1599109800000|2020-09-03 05:10:00|63023.9|63003.9|63017.8|62997.8|63027.5|63007.5|63010.2|62990.2|631
1599110100000|2020-09-03 05:15:00|63017.4|62997.4|63012.6|62992.6|63020|63000|63002.4|62982.4|633
1599110400000|2020-09-03 05:20:00|63012.9|62992.9|63032.7|63012.7|63034|63014|63009.8|62989.8|603
1599110700000|2020-09-03 05:25:00|63032.6|63012.6|63038.8|63018.8|63040.4|63020.9|63024.3|63004.3|541
1599111000000|2020-09-03 05:30:00|63038.6|63018.6|63051.3|63031.3|63085.3|63065.3|63038.6|63018.6|872
1599111300000|2020-09-03 05:35:00|63051.2|63031.2|63056.4|63036.4|63059.6|63039.6|63031.8|63011.8|741
1599111600000|2020-09-03 05:40:00|63056.2|63036.2|63081.6|63061.6|63081.6|63061.6|63048.3|63028.3|762
1599111900000|2020-09-03 05:45:00|63082.5|63062.5|63052.9|63032.9|63083.8|63063.8|63052.9|63032.9|853
1599112200000|2020-09-03 05:50:00|63052.8|63032.8|63047.2|63027.2|63056.3|63038.6|63039.6|63022.8|726
1599112500000|2020-09-03 05:55:00|63047|63027|63060|63040|63077.3|63057.3|63046.9|63026.9|710
1599112800000|2020-09-03 06:00:00|63061.4|63041.4|63095.1|63075.1|63097.9|63078.7|63053.4|63033.4|886
1599113100000|2020-09-03 06:05:00|63095.3|63075.3|63050.3|63035.3|63100.8|63084.4|63049.9|63029.9|921
1599113400000|2020-09-03 06:10:00|63052.9|63032.9|63044.4|63024.4|63072.3|63055|63037.8|63017.8|870
1599113700000|2020-09-03 06:15:00|63043.9|63023.9|63047.3|63027.3|63052.6|63035.3|63030.7|63012.7|854
1599114000000|2020-09-03 06:20:00|63045.4|63030.4|63040.4|63020.4|63048.2|63030.7|63030.7|63012.6|784
1599114300000|2020-09-03 06:25:00|63040.6|63020.6|63044|63024|63057.9|63042.9|63031.5|63012.5|789
1599114600000|2020-09-03 06:30:00|63044.1|63024.1|63070.2|63055.2|63083.2|63065.7|63034.8|63018.6|820
1599114900000|2020-09-03 06:35:00|63070.4|63055.4|63056.8|63036.8|63089.1|63073.5|63052.6|63035.9|850
1599115200000|2020-09-03 06:40:00|63056.7|63036.7|63088.8|63068.8|63089.5|63069.5|63056.6|63036.7|820
1599115500000|2020-09-03 06:45:00|63089|63069|63114.2|63094.2|63126.9|63109|63082.1|63065|921
1599115800000|2020-09-03 06:50:00|63115|63095|63099.6|63084.6|63125.9|63110.9|63098.7|63081.2|857
1599116100000|2020-09-03 06:55:00|63099.2|63084.2|63078|63058|63101.1|63084.8|63056.5|63041.5|965
1599116400000|2020-09-03 07:00:00|63082|63062|63098|63083|63121.2|63101.2|63052.5|63035.9|988
1599116700000|2020-09-03 07:05:00|63098.6|63083.6|63070.9|63055.9|63126.8|63108.6|63070.2|63053.6|967
1599117000000|2020-09-03 07:10:00|63071.8|63056.8|63022.2|63007.2|63075.8|63059|63012.7|62997|934
1599117300000|2020-09-03 07:15:00|63021.9|63006.9|63023.2|63008.2|63041.5|63024.8|63006.1|62988.6|899
1599117600000|2020-09-03 07:20:00|63022.8|63007.8|62991.8|62976.8|63026.8|63009.5|62979.9|62962.8|972
1599117900000|2020-09-03 07:25:00|62992.3|62977.3|63010.1|62995.1|63034.9|63017.7|62989.5|62974.5|893
1599118200000|2020-09-03 07:30:00|63007.8|62992.8|62988.1|62973.1|63012.8|62995.8|62973.9|62956.6|948
1599118500000|2020-09-03 07:35:00|62988|62973|62975.1|62960.1|62988.1|62973.1|62966.4|62950.4|922
1599118800000|2020-09-03 07:40:00|62974.3|62959.3|62968|62953|62987.6|62972.6|62964.2|62949.2|832
1599119100000|2020-09-03 07:45:00|62967.9|62952.9|62992.2|62972.2|62999.1|62984.1|62967.9|62952.9|869
1599119400000|2020-09-03 07:50:00|62992.6|62972.6|62989.5|62974.5|63005.7|62990.7|62982.6|62967.6|806
1599119700000|2020-09-03 07:55:00|62990.9|62970.9|62972.1|62952.1|62992.6|62975.3|62956.3|62936.9|938
1599120000000|2020-09-03 08:00:00|62973.1|62953.1|62917.6|62902.6|62973.1|62953.1|62909.1|62893.4|965
1599120300000|2020-09-03 08:05:00|62918.7|62903.7|62953.8|62938.8|62958.8|62942|62917.3|62899.7|841
1599120600000|2020-09-03 08:10:00|62954.2|62939.2|62962.5|62947.5|62972.2|62956|62944.5|62929.5|788
1599120900000|2020-09-03 08:15:00|62962.4|62947.4|62972.8|62957.8|62976.4|62960.9|62949.2|62934.2|725
1599121200000|2020-09-03 08:20:00|62973.3|62958.3|62939.5|62924.5|62982.2|62967.2|62931.7|62916.7|830
1599121500000|2020-09-03 08:25:00|62939.7|62924.7|62951.8|62931.8|62975.6|62957.4|62937.5|62922.5|790
1599121800000|2020-09-03 08:30:00|62950.7|62935.7|62943.4|62928.4|62962.6|62945.2|62937.5|62920.7|805
1599122100000|2020-09-03 08:35:00|62943.3|62928.3|62939.3|62924.3|62951.7|62935.2|62926.6|62911.6|851
1599122400000|2020-09-03 08:40:00|62939.5|62924.5|62879.6|62864.6|62939.5|62924.5|62868.3|62853.3|921
1599122700000|2020-09-03 08:45:00|62880.3|62865.3|62899.9|62884.9|62901.1|62886.1|62875.7|62860.7|834
1599123000000|2020-09-03 08:50:00|62900.1|62885.1|62870.7|62855.7|62902.2|62887.2|62867.9|62852.9|773
1599123300000|2020-09-03 08:55:00|62870.5|62855.5|62889.5|62869.5|62895.7|62880.7|62870.5|62855.5|707
1599123600000|2020-09-03 09:00:00|62889|62869|62895.3|62880.3|62902.8|62886.8|62868.5|62853.5|844
1599123900000|2020-09-03 09:05:00|62895.1|62880.1|62918.3|62903.3|62923.3|62907.9|62889.9|62872.1|786
1599124200000|2020-09-03 09:10:00|62918|62903|62924|62909|62938.9|62923.5|62910.6|62893.2|883
1599124500000|2020-09-03 09:15:00|62924.6|62909.6|62945.7|62925.7|62952.1|62934.9|62911.4|62896.4|860
1599124800000|2020-09-03 09:20:00|62943.2|62928.2|62907.9|62892.9|62951.3|62934.7|62906.5|62889.1|814
1599125100000|2020-09-03 09:25:00|62908.2|62893.2|62911|62896|62912.1|62897.1|62877.3|62862.3|819
1599125400000|2020-09-03 09:30:00|62909.3|62894.3|62915.4|62900.4|62925.3|62908.5|62902.7|62887.7|770
1599125700000|2020-09-03 09:35:00|62915.8|62900.8|62867.9|62852.9|62918.7|62903.7|62865.7|62849.7|861
1599126000000|2020-09-03 09:40:00|62868.4|62853.4|62887.1|62872.1|62896.5|62881.5|62867.1|62851.1|876
1599126300000|2020-09-03 09:45:00|62887.9|62872.9|62873.8|62858.8|62888.4|62873.4|62864.4|62845.9|843
1599126600000|2020-09-03 09:50:00|62873.9|62858.9|62897.9|62877.9|62900.2|62883.7|62872.6|62857.6|780
1599126900000|2020-09-03 09:55:00|62897.7|62877.7|62932.4|62917.4|62940.9|62925.9|62897.7|62877.7|865
1599127200000|2020-09-03 10:00:00|62931.3|62916.3|62962.4|62947.4|62967.9|62952.9|62929.6|62913.1|845
1599127500000|2020-09-03 10:05:00|62961.5|62946.5|62952.2|62937.2|62967.9|62952.9|62951.5|62936.1|779
1599127800000|2020-09-03 10:10:00|62952.3|62937.3|62937.5|62922.5|62961.8|62946.8|62926.5|62908.9|730
1599128100000|2020-09-03 10:15:00|62937.6|62922.6|62968.5|62953.5|62968.9|62953.9|62930|62915|728
1599128400000|2020-09-03 10:20:00|62968.7|62953.7|62967.4|62952.4|62980.2|62965.2|62952|62937|740
1599128700000|2020-09-03 10:25:00|62967.8|62952.8|62924.6|62909.6|62967.8|62952.8|62902.2|62887.2|824
1599129000000|2020-09-03 10:30:00|62924.4|62909.4|62939.3|62924.3|62948.6|62932.5|62919.2|62902.1|821
1599129300000|2020-09-03 10:35:00|62939.4|62924.4|62963.4|62948.4|62965|62950|62931.6|62916.6|850
1599129600000|2020-09-03 10:40:00|62963.7|62948.7|62962.5|62947.5|62974.6|62959.6|62939.2|62924.2|794
1599129900000|2020-09-03 10:45:00|62962.9|62947.9|62987|62972|62993.6|62978.6|62961.7|62946.7|752
1599130200000|2020-09-03 10:50:00|62986.1|62971.1|62977|62962|62992.2|62974.6|62970.3|62955.3|730
1599130500000|2020-09-03 10:55:00|62976.8|62961.8|62988.5|62973.5|62994.2|62979.2|62970.2|62955.2|746
1599130800000|2020-09-03 11:00:00|62987.8|62972.8|63001.6|62986.6|63009.1|62993.1|62983.6|62968.6|786
1599131100000|2020-09-03 11:05:00|63001.7|62986.7|63033.6|63018.6|63039.4|63024.4|63001.7|62986.7|817
1599131400000|2020-09-03 11:10:00|63032.3|63017.3|63012.3|62997.3|63045.2|63028.5|63009.4|62994.4|786
1599131700000|2020-09-03 11:15:00|63011.6|62996.6|62992.9|62977.9|63015.5|63000.5|62991.4|62975.6|766
1599132000000|2020-09-03 11:20:00|62994.1|62979.1|63005|62990|63024.5|63007.3|62986.4|62971.4|724
1599132300000|2020-09-03 11:25:00|63005.2|62990.2|63017.8|63002.8|63032.8|63017.4|63003.7|62987.4|723
1599132600000|2020-09-03 11:30:00|63018.2|63003.2|63008.1|62993.1|63021.8|63004.3|62999.4|62984.4|591
1599132900000|2020-09-03 11:35:00|63008.2|62993.2|62990|62975|63008.4|62993.4|62989.7|62974.7|561
1599133200000|2020-09-03 11:40:00|62989.9|62974.9|63027.6|63012.6|63032.2|63013.7|62987.2|62972.2|739
1599133500000|2020-09-03 11:45:00|63027.9|63012.9|63021.3|63006.3|63048.8|63033.8|63005.3|62990.3|804
1599133800000|2020-09-03 11:50:00|63020.1|63005.1|63001.5|62986.5|63021.3|63005.1|62992.1|62976.2|852
1599134100000|2020-09-03 11:55:00|63001.7|62986.7|62990.9|62970.9|63005.9|62990.9|62987.3|62970.6|750
1599134400000|2020-09-03 12:00:00|62989.5|62974.5|63000.5|62985.5|63024.2|63009.2|62982.2|62965.5|834
1599134700000|2020-09-03 12:05:00|62999.1|62984.1|62983.2|62968.2|63006.5|62990.2|62976.1|62961.1|765
1599135000000|2020-09-03 12:10:00|62983.7|62968.7|62988.5|62973.5|62992.2|62976.9|62959.3|62942|828
1599135300000|2020-09-03 12:15:00|62989.2|62974.2|62984.9|62969.9|63007.4|62991.8|62977.5|62960.9|839
1599135600000|2020-09-03 12:20:00|62987.4|62972.4|62948.5|62933.5|62990.2|62972.8|62948|62933|787
1599135900000|2020-09-03 12:25:00|62948.6|62933.6|62965.3|62943.7|62968.7|62951.7|62936.4|62917.6|856
1599136200000|2020-09-03 12:30:00|62966.8|62942.5|62867.4|62852.4|62966.8|62944.9|62867.4|62852.4|978
1599136500000|2020-09-03 12:35:00|62867.7|62852.7|62863.3|62848.3|62888.4|62873.2|62839.2|62821.8|1008
1599136800000|2020-09-03 12:40:00|62863.1|62848.1|62881.2|62861.2|62893.3|62875.3|62859.3|62843.5|893
1599137100000|2020-09-03 12:45:00|62881.3|62861.3|62906.9|62886.9|62911.3|62894.1|62877.5|62860.3|807
1599137400000|2020-09-03 12:50:00|62907.1|62887.1|62886.3|62871.3|62918|62901.3|62886.3|62870.6|740
1599137700000|2020-09-03 12:55:00|62885.8|62870.8|62885.1|62870.1|62913.8|62898.3|62880.2|62863.2|882
1599138000000|2020-09-03 13:00:00|62885.3|62870.3|62887.7|62867.7|62898.6|62881.7|62875.6|62859.7|856
1599138300000|2020-09-03 13:05:00|62887.8|62867.8|62910.4|62895.4|62912.1|62897.1|62872.2|62855|789
1599138600000|2020-09-03 13:10:00|62913.3|62893.3|62874.9|62859.9|62913.4|62894.8|62871.4|62855.7|817
1599138900000|2020-09-03 13:15:00|62874.3|62859.3|62865.1|62850.1|62875.3|62860.3|62849.7|62834.7|825
1599139200000|2020-09-03 13:20:00|62865.9|62850.9|62850.1|62835.1|62866.7|62851.7|62837.2|62822.2|845
1599139500000|2020-09-03 13:25:00|62850.3|62835.3|62812.4|62797.4|62864|62847.5|62810.3|62795.3|882
1599139800000|2020-09-03 13:30:00|62812.5|62797.5|62835.2|62820.2|62841.4|62825.3|62797.8|62782.8|996
1599140100000|2020-09-03 13:35:00|62835|62820|62842|62827|62858.1|62843.1|62827|62809.1|898
1599140400000|2020-09-03 13:40:00|62841.6|62826.6|62857.4|62837.4|62871.5|62853.5|62835.4|62820.4|860
1599140700000|2020-09-03 13:45:00|62856.9|62836.9|62838.8|62823.8|62862.6|62845|62820.5|62805.5|898
1599141000000|2020-09-03 13:50:00|62839|62824|62851.5|62836.5|62868.6|62851.2|62837.8|62822.8|870
1599141300000|2020-09-03 13:55:00|62851|62836|62824.5|62804.5|62851.4|62836.4|62805|62785|927
1599141600000|2020-09-03 14:00:00|62823.3|62803.3|62822.5|62807.5|62841.7|62821.7|62798.1|62783.1|963
1599141900000|2020-09-03 14:05:00|62823.1|62808.1|62839.9|62824.9|62852.7|62835.2|62820.4|62805.4|914
1599142200000|2020-09-03 14:10:00|62840.5|62825.5|62848.5|62833.5|62859.8|62844.8|62820.6|62804.7|966
1599142500000|2020-09-03 14:15:00|62848.9|62833.9|62885.9|62870.9|62887.7|62872.7|62848.5|62831.4|945
1599142800000|2020-09-03 14:20:00|62885.8|62870.8|62914.4|62899.4|62930.8|62915.8|62876.6|62861.6|1005
1599143100000|2020-09-03 14:25:00|62914.6|62899.6|62864.3|62849.3|62914.6|62899.6|62847.8|62832.8|1036
1599143400000|2020-09-03 14:30:00|62863.4|62848.4|62845.1|62830.1|62872.7|62856.8|62831.9|62814.5|970
1599143700000|2020-09-03 14:35:00|62844.8|62829.8|62842.8|62827.8|62851.9|62836.9|62810.3|62795.3|997
1599144000000|2020-09-03 14:40:00|62843.6|62828.6|62823.7|62808.7|62860.6|62844.6|62817|62799.6|1022
1599144300000|2020-09-03 14:45:00|62823.2|62808.2|62827.8|62812.8|62866.9|62848.1|62817.5|62799.7|1051
1599144600000|2020-09-03 14:50:00|62827.3|62812.3|62844.8|62829.8|62865.6|62848.8|62805.9|62788.7|1020
1599144900000|2020-09-03 14:55:00|62844.3|62829.3|62864.8|62849.8|62908.1|62888.1|62842.9|62827.9|1090
1599145200000|2020-09-03 15:00:00|62864.6|62849.6|62896.7|62876.7|62904.4|62887|62850.5|62834.4|1033
1599145500000|2020-09-03 15:05:00|62897.3|62877.3|62886.7|62871.7|62913.8|62897.6|62881|62864.1|1044
1599145800000|2020-09-03 15:10:00|62886.5|62871.5|62900.1|62885.1|62900.1|62885.1|62864.7|62847.2|1020
1599146100000|2020-09-03 15:15:00|62900.2|62885.2|62973.2|62953.2|62981.2|62963.7|62898.1|62883.1|1095
1599146400000|2020-09-03 15:20:00|62973.3|62953.3|62938.1|62918.1|63011.9|62991.9|62938|62918|1108
1599146700000|2020-09-03 15:25:00|62938.4|62918.4|62948.1|62928.1|62959.5|62940.9|62935.7|62918.1|1043
1599147000000|2020-09-03 15:30:00|62948.4|62928.4|62937|62917|62948.4|62928.9|62916.3|62896.3|1076
1599147300000|2020-09-03 15:35:00|62936.7|62916.7|62926|62906|62955.4|62936.5|62916.3|62898.5|1040
1599147600000|2020-09-03 15:40:00|62926.2|62906.2|62935.3|62915.3|62938.7|62920.9|62913.8|62897|983
1599147900000|2020-09-03 15:45:00|62935.5|62915.5|62909.3|62889.3|62953.4|62933.4|62902.6|62882.6|1028
1599148200000|2020-09-03 15:50:00|62910.2|62890.2|62891.1|62871.1|62910.3|62890.3|62885.6|62868.9|939
1599148500000|2020-09-03 15:55:00|62887.6|62872.6|62895.9|62880.9|62906.1|62889.6|62885.5|62869.4|927
1599148800000|2020-09-03 16:00:00|62896.4|62881.4|62899.7|62884.7|62918.7|62901.6|62885.7|62867|926
1599149100000|2020-09-03 16:05:00|62898|62883|62895.3|62875.3|62915.3|62898.4|62886.6|62870.1|911
1599149400000|2020-09-03 16:10:00|62895.2|62875.2|62843|62828|62897.3|62879.9|62842.1|62823.5|960
1599149700000|2020-09-03 16:15:00|62843.2|62828.2|62860.9|62840.9|62864.9|62848.9|62838.7|62820.1|942
1599150000000|2020-09-03 16:20:00|62860.8|62840.8|62857.3|62837.3|62869.1|62851.8|62849.5|62831.6|850
1599150300000|2020-09-03 16:25:00|62857.5|62837.5|62835.7|62820.7|62860.2|62841.8|62826.4|62806.4|914
1599150600000|2020-09-03 16:30:00|62835.6|62820.6|62854.2|62839.2|62857.7|62840.1|62820.2|62803|857
1599150900000|2020-09-03 16:35:00|62854.5|62839.5|62838.3|62818.3|62860.2|62842.4|62832.4|62816.2|856
1599151200000|2020-09-03 16:40:00|62839|62819|62847.5|62827.5|62851.2|62833.8|62829.5|62812.5|833
1599151500000|2020-09-03 16:45:00|62845|62830|62876.7|62861.7|62879.5|62862.6|62842.3|62824.3|901
1599151800000|2020-09-03 16:50:00|62876.6|62861.6|62880.3|62860.3|62886.6|62870|62869.3|62854.3|905
1599152100000|2020-09-03 16:55:00|62880.2|62860.2|62883|62863|62887.4|62868.1|62858.3|62838.3|881
1599152400000|2020-09-03 17:00:00|62883.2|62863.2|62866.5|62851.5|62887.2|62869.8|62866.2|62846.5|896
1599152700000|2020-09-03 17:05:00|62868.9|62848.9|62886.3|62866.3|62888.6|62869.2|62857.1|62838.8|855
1599153000000|2020-09-03 17:10:00|62886.2|62866.2|62860.3|62845.3|62890|62870|62860|62842.6|861
1599153300000|2020-09-03 17:15:00|62860.4|62845.4|62863.7|62843.7|62880.6|62863|62860|62840|771
1599153600000|2020-09-03 17:20:00|62864|62844|62825.7|62805.7|62864|62844|62822.4|62804.4|845
1599153900000|2020-09-03 17:25:00|62825.4|62805.4|62831.6|62811.6|62845.1|62825.1|62819.6|62801.6|899
1599154200000|2020-09-03 17:30:00|62832|62812|62835.6|62815.6|62844|62826.4|62821.8|62804.5|855
1599154500000|2020-09-03 17:35:00|62830.5|62815.5|62836.9|62821.9|62840.6|62822.8|62821.1|62803.3|812
1599154800000|2020-09-03 17:40:00|62836.8|62821.8|62852.1|62832.1|62857.4|62837.4|62831|62812.6|728
1599155100000|2020-09-03 17:45:00|62852.3|62832.3|62843.1|62823.1|62852.3|62832.8|62837.1|62818.5|741
1599155400000|2020-09-03 17:50:00|62842.9|62822.9|62823.2|62808.2|62843.5|62823.5|62818.2|62799|841
1599155700000|2020-09-03 17:55:00|62823.4|62808.4|62811.8|62791.8|62837.8|62820.2|62807.3|62789.8|865
1599156000000|2020-09-03 18:00:00|62811.5|62791.5|62780.2|62760.2|62815.8|62797.2|62773.2|62753.2|870
1599156300000|2020-09-03 18:05:00|62779.7|62759.7|62784.1|62764.1|62785.5|62768.3|62765.7|62745.7|851
1599156600000|2020-09-03 18:10:00|62784.2|62764.2|62789.2|62769.2|62797.5|62780.3|62769.7|62752.1|762
1599156900000|2020-09-03 18:15:00|62789.1|62769.1|62785.6|62765.6|62794.9|62774.9|62776.5|62756.5|666
1599157200000|2020-09-03 18:20:00|62785.4|62765.4|62783.8|62763.8|62788.2|62768.2|62778.1|62758.1|701
1599157500000|2020-09-03 18:25:00|62783.9|62763.9|62783|62763|62791.9|62772.1|62768.7|62749.6|705
1599157800000|2020-09-03 18:30:00|62782.9|62762.9|62769.8|62749.8|62785.9|62768.3|62756.2|62738.8|804
1599158100000|2020-09-03 18:35:00|62769.6|62749.6|62760.9|62740.9|62776.7|62756.7|62747.9|62729.1|803
1599158400000|2020-09-03 18:40:00|62761|62741|62780.9|62760.9|62783.1|62763.4|62759.8|62740.7|689
1599158700000|2020-09-03 18:45:00|62780.8|62760.8|62779.2|62759.2|62781.8|62763.1|62769.9|62752.6|632
1599159000000|2020-09-03 18:50:00|62779.3|62759.3|62764|62744|62779.3|62759.3|62762.7|62742.7|696
1599159300000|2020-09-03 18:55:00|62764.2|62744.2|62767.6|62747.6|62777|62757|62754.5|62734.5|774
1599159600000|2020-09-03 19:00:00|62767.7|62747.7|62763.9|62743.9|62773.7|62753.7|62755.8|62735.8|806
1599159900000|2020-09-03 19:05:00|62764|62744|62743.1|62723.1|62768.9|62748.9|62726.9|62706.9|814
1599160200000|2020-09-03 19:10:00|62743.8|62723.8|62766.4|62746.4|62774.6|62756.4|62742.1|62723.5|841
1599160500000|2020-09-03 19:15:00|62766.3|62746.3|62784.9|62764.9|62785.5|62765.5|62766.3|62746.3|861
1599160800000|2020-09-03 19:20:00|62785|62765|62794.1|62774.1|62795.2|62775.2|62776.8|62759.1|794
1599161100000|2020-09-03 19:25:00|62794.3|62774.3|62805.4|62785.4|62805.4|62785.4|62788.1|62768.1|848
1599161400000|2020-09-03 19:30:00|62805.5|62785.5|62808.6|62788.6|62814|62794|62796.6|62776.6|843
1599161700000|2020-09-03 19:35:00|62808.4|62788.4|62801.1|62781.1|62808.8|62788.8|62793.2|62773.2|805
1599162000000|2020-09-03 19:40:00|62801.2|62781.2|62777.3|62757.3|62805|62785|62777.1|62757.1|802
1599162300000|2020-09-03 19:45:00|62776.9|62756.9|62789.5|62769.5|62798.7|62778.7|62776.2|62756.2|872
1599162600000|2020-09-03 19:50:00|62790.6|62770.6|62783.7|62763.7|62795.1|62775.1|62777.3|62757.3|791
1599162900000|2020-09-03 19:55:00|62783.5|62763.5|62767.6|62747.6|62785.5|62765.5|62760.3|62740.3|817
1599163200000|2020-09-03 20:00:00|62768.1|62748.1|62752.9|62732.9|62771.6|62751.6|62751.6|62731.6|702
1599163500000|2020-09-03 20:05:00|62752.8|62732.8|62764.8|62744.8|62767.9|62747.9|62751.9|62731.9|526
1599163800000|2020-09-03 20:10:00|62764.7|62744.7|62779.7|62759.7|62780.4|62760.4|62764.7|62744.7|605
1599164100000|2020-09-03 20:15:00|62779.9|62759.9|62782.1|62762.1|62782.7|62762.7|62775|62755|412
1599164400000|2020-09-03 20:20:00|62781.9|62761.9|62770.9|62750.9|62784.4|62764.4|62764.6|62744.6|410
1599164700000|2020-09-03 20:25:00|62770.8|62750.8|62769.2|62749.2|62772.2|62752.2|62767.8|62747.8|323
1599165000000|2020-09-03 20:30:00|62768.9|62748.9|62770.8|62755.8|62774.6|62756|62764.7|62746.5|387
1599165300000|2020-09-03 20:35:00|62770.3|62755.3|62787.5|62767.5|62788|62768|62769.3|62751.8|493
1599165600000|2020-09-03 20:40:00|62787.9|62767.9|62790.5|62770.5|62793.4|62773.4|62787.3|62767.3|467
1599165900000|2020-09-03 20:45:00|62790.4|62770.4|62794.1|62774.1|62795.4|62775.4|62790.1|62770.1|443
1599166200000|2020-09-03 20:50:00|62794|62774|62789.8|62769.8|62795.6|62775.6|62788.6|62768.6|437
1599166500000|2020-09-03 20:55:00|62790.1|62770.1|62793|62773|62798.3|62778.3|62788.5|62768.5|564
1599166800000|2020-09-03 21:00:00|62795.9|62775.9|62802.2|62776.6|62808.3|62777.5|62793|62755.3|72
1599167100000|2020-09-03 21:05:00|62804.7|62769.3|62798.6|62776.4|62810.1|62778.8|62795.8|62764.8|144
1599167400000|2020-09-03 21:10:00|62798.8|62776.8|62798.1|62774.3|62810.1|62785.2|62792|62764.3|159
1599167700000|2020-09-03 21:15:00|62800.1|62776|62801.5|62772|62817.6|62778.6|62791.8|62757.1|120
1599168000000|2020-09-03 21:20:00|62801.6|62771.6|62793.7|62771.3|62805.3|62774|62789.6|62765.1|245
1599168300000|2020-09-03 21:25:00|62794.1|62774.1|62797.9|62768.1|62804|62775.2|62788.3|62763.7|142
1599168600000|2020-09-03 21:30:00|62794.1|62770.1|62798.8|62773.2|62809.2|62777.3|62793.6|62763|298
1599168900000|2020-09-03 21:35:00|62797.6|62777.6|62812.4|62773.5|62827.5|62781.4|62796.1|62767.8|252
1599169200000|2020-09-03 21:40:00|62812.9|62774.6|62791.7|62768.3|62815.4|62789.1|62790.1|62764.6|483
1599169500000|2020-09-03 21:45:00|62790|62768.7|62795.5|62771.6|62812.4|62788.9|62789.6|62762.2|513
1599169800000|2020-09-03 21:50:00|62797.1|62771.7|62799.5|62770.4|62800.2|62775.9|62793|62766.6|198
1599170100000|2020-09-03 21:55:00|62799.6|62771.3|62796.8|62775.5|62801.5|62777.9|62792.8|62767.5|210
1599170400000|2020-09-03 22:00:00|62795.2|62775.2|62803.1|62783.1|62806.1|62785.8|62790|62769.9|562
1599170700000|2020-09-03 22:05:00|62802.9|62782.9|62799.9|62779.9|62805.1|62785.1|62795.9|62775.9|326
1599171000000|2020-09-03 22:10:00|62800.7|62780.7|62810.3|62790.3|62812.2|62794|62796.8|62776.8|376
1599171300000|2020-09-03 22:15:00|62810.4|62790.4|62816.5|62796.5|62819.3|62799.3|62808.2|62788.2|375
1599171600000|2020-09-03 22:20:00|62816.4|62796.4|62814.1|62799.1|62818.7|62800.8|62810|62790|287
1599171900000|2020-09-03 22:25:00|62814|62799|62816.2|62796.2|62822|62804.6|62812.9|62792.9|295
1599172200000|2020-09-03 22:30:00|62816.3|62796.3|62810.6|62790.6|62817.1|62798.5|62809.5|62790.4|754
1599172500000|2020-09-03 22:35:00|62810.8|62790.8|62816.1|62796.1|62816.6|62796.6|62807.5|62787.5|807
1599172800000|2020-09-03 22:40:00|62815.8|62795.8|62824|62804|62829.9|62809.9|62815.8|62795.8|841
1599173100000|2020-09-03 22:45:00|62824.5|62804.5|62822.2|62802.2|62826.5|62808.4|62820.8|62800.8|804
1599173400000|2020-09-03 22:50:00|62822.3|62802.3|62824.4|62804.4|62827.4|62807.4|62821.3|62801.3|834
1599173700000|2020-09-03 22:55:00|62824.3|62804.3|62820.5|62800.5|62827.2|62807.2|62816.9|62796.9|658
1599174000000|2020-09-03 23:00:00|62815.4|62800.4|62809.7|62789.7|62817.1|62800.7|62806.7|62787.5|766
1599174300000|2020-09-03 23:05:00|62809.4|62789.4|62799.9|62784.9|62810.7|62790.7|62794.5|62776.5|789
1599174600000|2020-09-03 23:10:00|62800.9|62780.9|62826.9|62806.9|62828.7|62808.7|62798.6|62778.6|474
1599174900000|2020-09-03 23:15:00|62826.6|62806.6|62837.8|62817.8|62840|62820.8|62825.1|62805.1|581
1599175200000|2020-09-03 23:20:00|62837.6|62817.6|62834.1|62814.1|62846.2|62826.2|62832.6|62812.6|530
1599175500000|2020-09-03 23:25:00|62834|62814|62830.1|62810.1|62834.2|62814.2|62819|62801.1|457
1599175800000|2020-09-03 23:30:00|62828.5|62813.5|62844.7|62824.7|62846|62826|62828.5|62808.9|706
1599176100000|2020-09-03 23:35:00|62844.4|62824.4|62841.9|62826.9|62846.3|62826.9|62839|62819|527
1599176400000|2020-09-03 23:40:00|62841.7|62826.7|62839.2|62819.2|62846.4|62826.9|62838.5|62818.5|439
1599176700000|2020-09-03 23:45:00|62839.3|62819.3|62851.7|62831.7|62855.6|62835.6|62838.4|62819.1|534
1599177000000|2020-09-03 23:50:00|62852.9|62832.9|62856.6|62836.6|62856.7|62838.7|62849.4|62829.4|436
1599177300000|2020-09-03 23:55:00|62857.7|62837.7|62845.3|62825.3|62858|62840.1|62844.8|62824.8|575
1599177600000|2020-09-04 00:00:00|62844.6|62824.6|62823.2|62808.2|62844.6|62826.8|62820.5|62802.5|772
1599177900000|2020-09-04 00:05:00|62825.8|62805.8|62816|62796|62828.6|62810.2|62813.3|62793.3|750
1599178200000|2020-09-04 00:10:00|62816.1|62796.1|62811.3|62791.3|62823|62804.7|62805.1|62786.4|700
1599178500000|2020-09-04 00:15:00|62811.6|62791.6|62796.5|62781.5|62816.6|62797.5|62796.5|62779.7|724
1599178800000|2020-09-04 00:20:00|62799.7|62779.7|62806.8|62786.8|62817.6|62797.6|62797.8|62777.8|635
1599179100000|2020-09-04 00:25:00|62806.5|62786.5|62812.4|62797.4|62816.5|62798.7|62802.5|62782.5|661
1599179400000|2020-09-04 00:30:00|62811.9|62796.9|62803.4|62783.4|62815.9|62797|62802.4|62782.8|663
1599179700000|2020-09-04 00:35:00|62802.9|62782.9|62791.3|62771.3|62809.7|62791.4|62790.2|62771|638
1599180000000|2020-09-04 00:40:00|62791.7|62771.7|62778.4|62758.4|62795.9|62775.9|62777.7|62757.7|747
1599180300000|2020-09-04 00:45:00|62778.3|62758.3|62773.6|62753.6|62783.2|62765.4|62763.3|62745.8|765
1599180600000|2020-09-04 00:50:00|62773.7|62753.7|62766.6|62746.6|62779.4|62760.2|62760.9|62741.8|789
1599180900000|2020-09-04 00:55:00|62766.5|62746.5|62786|62766|62786.3|62766.3|62757.3|62737.3|716
1599181200000|2020-09-04 01:00:00|62785.1|62765.1|62758.4|62743.4|62785.2|62765.2|62756.4|62739.2|874
1599181500000|2020-09-04 01:05:00|62758.6|62743.6|62769.1|62754.1|62772|62755.7|62753.7|62736.2|774
1599181800000|2020-09-04 01:10:00|62769.4|62754.4|62785.9|62765.9|62792.7|62774.2|62766.6|62749.1|778
1599182100000|2020-09-04 01:15:00|62783.4|62768.4|62795|62780|62797.8|62780.6|62777.2|62759.5|690
1599182400000|2020-09-04 01:20:00|62795.2|62780.2|62791.6|62771.6|62804.8|62788|62782.4|62764.8|799
1599182700000|2020-09-04 01:25:00|62792.1|62772.1|62788.3|62773.3|62793|62778|62776.7|62758.7|620
1599183000000|2020-09-04 01:30:00|62787.2|62772.2|62800.3|62780.3|62819.5|62803.3|62786.2|62767.7|756
1599183300000|2020-09-04 01:35:00|62800.2|62780.2|62792.8|62777.8|62803.8|62785.9|62781.8|62765|747
1599183600000|2020-09-04 01:40:00|62795.1|62775.1|62795.3|62775.3|62802.2|62785.3|62788.7|62771.9|646
1599183900000|2020-09-04 01:45:00|62793.9|62773.9|62783.5|62768.5|62798.7|62781.8|62783.2|62766.7|628
1599184200000|2020-09-04 01:50:00|62783.3|62768.3|62778.5|62763.5|62792.9|62775|62775.5|62758.9|629
1599184500000|2020-09-04 01:55:00|62778.6|62763.6|62785|62770|62790.4|62772.6|62776.5|62757.9|604
1599184800000|2020-09-04 02:00:00|62786.7|62766.7|62794|62774|62803.2|62785.5|62784.9|62764.9|709
1599185100000|2020-09-04 02:05:00|62793.9|62773.9|62781.3|62761.3|62794|62775.6|62778.1|62761|652
1599185400000|2020-09-04 02:10:00|62779|62764|62768.4|62753.4|62785.6|62767.4|62767.7|62750|595
1599185700000|2020-09-04 02:15:00|62770.4|62750.4|62772.3|62752.3|62774.2|62758|62760.3|62742|758
1599186000000|2020-09-04 02:20:00|62770|62755|62785.5|62770.5|62788.5|62771|62766.7|62749.7|636
1599186300000|2020-09-04 02:25:00|62785.1|62770.1|62780.1|62765.1|62789.9|62773.2|62778.5|62760.8|614
1599186600000|2020-09-04 02:30:00|62779.8|62764.8|62789.2|62774.2|62794.2|62777|62778|62760|644
1599186900000|2020-09-04 02:35:00|62788.9|62773.9|62796.4|62776.4|62799.2|62782.2|62786.6|62768.9|565
1599187200000|2020-09-04 02:40:00|62796.7|62776.7|62801.3|62781.3|62805.8|62788.9|62792.8|62775.5|615
1599187500000|2020-09-04 02:45:00|62797.2|62782.2|62814.7|62799.7|62817.2|62799.9|62796.3|62779|519
1599187800000|2020-09-04 02:50:00|62817.5|62797.5|62821.5|62801.5|62822.6|62805.1|62812.7|62794.3|595
1599188100000|2020-09-04 02:55:00|62821.4|62801.4|62843.7|62828.7|62846.6|62829.9|62820|62801|722
1599188400000|2020-09-04 03:00:00|62844|62829|62837.2|62822.2|62848.4|62830.8|62831.3|62812.9|715
1599188700000|2020-09-04 03:05:00|62837.1|62822.1|62817.9|62802.9|62838.4|62822.2|62817.9|62799.5|637
1599189000000|2020-09-04 03:10:00|62820.4|62800.4|62817.2|62802.2|62824.7|62807.3|62814.8|62797.8|612
1599189300000|2020-09-04 03:15:00|62818|62803|62815.7|62800.7|62824.3|62807.7|62814.6|62797.4|553
1599189600000|2020-09-04 03:20:00|62815.6|62800.6|62808.4|62793.4|62816.8|62801.4|62803.8|62785.6|573
1599189900000|2020-09-04 03:25:00|62808.1|62793.1|62811.3|62796.3|62813.3|62796.6|62797.5|62780|497
1599190200000|2020-09-04 03:30:00|62810.5|62795.5|62816.9|62801.9|62820|62802.6|62810.4|62794.5|565
1599190500000|2020-09-04 03:35:00|62819.3|62799.3|62817.4|62797.4|62830.7|62812.5|62814.1|62797.4|476
1599190800000|2020-09-04 03:40:00|62817.8|62797.8|62819.7|62804.7|62822|62806.3|62812.3|62796.5|403
1599191100000|2020-09-04 03:45:00|62819.8|62804.8|62807.2|62792.2|62822.5|62806.1|62806|62788.4|464
1599191400000|2020-09-04 03:50:00|62807.4|62792.4|62811.7|62796.7|62815.6|62798.4|62807|62790|380
1599191700000|2020-09-04 03:55:00|62811.8|62796.8|62811.7|62791.7|62818.6|62802.1|62805.3|62787.6|445
1599192000000|2020-09-04 04:00:00|62809.2|62794.2|62812.8|62797.8|62826.5|62809.3|62809.2|62790.7|447
1599192300000|2020-09-04 04:05:00|62812.7|62797.7|62811.5|62796.5|62818.5|62800.9|62810.7|62792.4|390
1599192600000|2020-09-04 04:10:00|62810.3|62795.3|62802.4|62787.4|62815.9|62797.9|62799.9|62783.8|442
1599192900000|2020-09-04 04:15:00|62801.8|62786.8|62803.3|62788.3|62809.6|62792.5|62801.6|62784.9|417
1599193200000|2020-09-04 04:20:00|62803.4|62788.4|62796.3|62776.3|62804.9|62788.5|62795|62776|361
1599193500000|2020-09-04 04:25:00|62796.4|62776.4|62791|62776|62796.5|62779.7|62785|62767.4|530
1599193800000|2020-09-04 04:30:00|62790.5|62775.5|62792.6|62777.6|62793.8|62777.7|62782.6|62763.7|541
1599194100000|2020-09-04 04:35:00|62792.7|62777.7|62808|62788|62808.1|62790.5|62792|62774|517
1599194400000|2020-09-04 04:40:00|62804.5|62789.5|62806.3|62791.3|62808.8|62791.7|62798.9|62780.7|457
1599194700000|2020-09-04 04:45:00|62807.6|62787.6|62810|62790|62810|62792.9|62801|62782.1|520
1599195000000|2020-09-04 04:50:00|62809.7|62789.7|62794.2|62774.2|62810|62792.6|62793.8|62774.2|510
1599195300000|2020-09-04 04:55:00|62793.9|62773.9|62790.1|62770.1|62801.7|62784.3|62788.2|62768.2|529
1599195600000|2020-09-04 05:00:00|62790.3|62770.3|62797.7|62777.7|62797.9|62781.6|62782.7|62766.4|560
1599195900000|2020-09-04 05:05:00|62798|62778|62804.3|62784.3|62807.1|62789.4|62790.2|62772.2|524
1599196200000|2020-09-04 05:10:00|62802.5|62787.5|62791.8|62776.8|62806.3|62788.7|62790.4|62772.7|498
1599196500000|2020-09-04 05:15:00|62792|62777|62807.1|62787.1|62807.1|62790|62791.6|62774.9|486
1599196800000|2020-09-04 05:20:00|62804.5|62789.5|62797.6|62777.6|62806.5|62789.7|62792.4|62773.3|461
1599197100000|2020-09-04 05:25:00|62797.5|62777.5|62814.9|62794.9|62815.8|62795.8|62794.6|62776.9|471
1599197400000|2020-09-04 05:30:00|62814.8|62794.8|62824.5|62804.5|62825.2|62807.4|62812.6|62794.4|660
1599197700000|2020-09-04 05:35:00|62825.1|62805.1|62803.2|62788.2|62830.6|62812.6|62800.5|62782.9|657
1599198000000|2020-09-04 05:40:00|62803|62788|62805.7|62790.7|62808.8|62791.8|62798.4|62781|602
1599198300000|2020-09-04 05:45:00|62805.6|62790.6|62814.3|62794.3|62815.4|62796.7|62798.4|62781.2|574
1599198600000|2020-09-04 05:50:00|62815.1|62795.1|62809.1|62789.1|62817.5|62800.1|62806.1|62788.7|527
1599198900000|2020-09-04 05:55:00|62809|62789|62789.3|62769.3|62811.4|62793.3|62785|62766.8|673
1599199200000|2020-09-04 06:00:00|62795.7|62775.7|62789.8|62774.8|62811.7|62793.9|62782.5|62764.4|886
1599199500000|2020-09-04 06:05:00|62789.7|62774.7|62795.6|62780.6|62806.3|62789.5|62783.1|62765.8|873
1599199800000|2020-09-04 06:10:00|62798.2|62778.2|62809.6|62794.6|62817.1|62801.7|62793.4|62776.5|764
1599200100000|2020-09-04 06:15:00|62809.8|62794.8|62832.6|62817.6|62833.2|62818.2|62806.2|62791.1|774
1599200400000|2020-09-04 06:20:00|62832.8|62817.8|62840.7|62825.7|62847.6|62832.6|62832.7|62817.6|681
1599200700000|2020-09-04 06:25:00|62840.8|62825.8|62835.1|62820.1|62848.4|62833.4|62833.5|62818|713
1599201000000|2020-09-04 06:30:00|62834.3|62819.3|62849.6|62834.6|62863.7|62848.7|62832.1|62817.1|805
1599201300000|2020-09-04 06:35:00|62849.5|62834.5|62834|62819|62849.9|62834.9|62831.3|62816.3|831
1599201600000|2020-09-04 06:40:00|62834.1|62819.1|62847.6|62832.6|62850.4|62835.4|62832.7|62817.7|725
1599201900000|2020-09-04 06:45:00|62847.4|62832.4|62854.4|62839.4|62856.5|62841.5|62836.5|62821.5|736
1599202200000|2020-09-04 06:50:00|62854.3|62839.3|62845.8|62830.8|62859.2|62844.2|62837.7|62820.8|772
1599202500000|2020-09-04 06:55:00|62845.9|62830.9|62870.5|62850.5|62880.1|62863.3|62837.5|62822.5|815
1599202800000|2020-09-04 07:00:00|62870.7|62850.7|62870.1|62855.1|62887.6|62871.4|62860.4|62845.4|954
1599203100000|2020-09-04 07:05:00|62870.2|62855.2|62871|62856|62881.8|62865.5|62858.7|62843.7|850
1599203400000|2020-09-04 07:10:00|62869.5|62854.5|62848.2|62833.2|62871.2|62856.2|62837.2|62822.2|872
1599203700000|2020-09-04 07:15:00|62848.5|62833.5|62828.4|62813.4|62851.2|62836.2|62822.1|62807|833
1599204000000|2020-09-04 07:20:00|62828.2|62813.2|62819.3|62804.3|62841.9|62826.9|62819|62801.6|801
1599204300000|2020-09-04 07:25:00|62819.4|62804.4|62840.2|62825.2|62840.7|62825.7|62811.3|62796.3|847
1599204600000|2020-09-04 07:30:00|62840.1|62825.1|62816.4|62801.4|62841.3|62825.4|62777|62758.6|902
1599204900000|2020-09-04 07:35:00|62816|62801|62841|62826|62844.1|62827.4|62795.2|62779.5|886
1599205200000|2020-09-04 07:40:00|62839.6|62824.6|62860|62845|62867.5|62852.5|62832|62814.7|899
1599205500000|2020-09-04 07:45:00|62859.3|62844.3|62827.9|62812.9|62862.5|62845.7|62823.3|62806|876
1599205800000|2020-09-04 07:50:00|62828|62813|62813.9|62798.9|62837|62820.4|62806.6|62790.6|889
1599206100000|2020-09-04 07:55:00|62814|62799|62849.6|62834.6|62849.6|62834.6|62808.5|62792.3|839
1599206400000|2020-09-04 08:00:00|62850|62835|62843.3|62828.3|62857.7|62841.8|62837.4|62820.1|890
1599206700000|2020-09-04 08:05:00|62843.4|62828.4|62845.2|62830.2|62853.6|62838.6|62831.5|62814.4|741
1599207000000|2020-09-04 08:10:00|62845.1|62830.1|62824.7|62809.7|62848.9|62833.9|62823.9|62806.8|761
1599207300000|2020-09-04 08:15:00|62824.8|62809.8|62810.3|62795.3|62832.2|62817.2|62794.9|62778.4|847
1599207600000|2020-09-04 08:20:00|62810.1|62795.1|62828.3|62813.3|62830.4|62815.1|62810.1|62795.1|715
1599207900000|2020-09-04 08:25:00|62828.2|62813.2|62834.9|62819.9|62844.1|62829.1|62819.5|62804.5|701
1599208200000|2020-09-04 08:30:00|62836.9|62821.9|62847.4|62832.4|62854.5|62839.5|62834.8|62817.4|769
1599208500000|2020-09-04 08:35:00|62847.5|62832.5|62806.5|62791.5|62847.5|62832.5|62800.6|62785.6|803
1599208800000|2020-09-04 08:40:00|62806.7|62791.7|62780|62765|62808.9|62793.9|62778|62761.4|769
1599209100000|2020-09-04 08:45:00|62779.8|62764.8|62775.9|62760.9|62783.3|62767.6|62772.8|62755.9|807
1599209400000|2020-09-04 08:50:00|62776|62761|62724.2|62709.2|62776.1|62761.1|62716.6|62698.6|786
1599209700000|2020-09-04 08:55:00|62724.5|62709.5|62748.7|62733.7|62756.2|62741.2|62721.5|62704.2|875
1599210000000|2020-09-04 09:00:00|62748.2|62733.2|62741.9|62726.9|62755.4|62739.5|62729|62711.5|804
1599210300000|2020-09-04 09:05:00|62743.3|62728.3|62751.7|62736.7|62760.7|62745.7|62730.7|62715.7|761
1599210600000|2020-09-04 09:10:00|62751.9|62736.9|62758.9|62743.9|62765.9|62748.9|62738.8|62723.8|712
1599210900000|2020-09-04 09:15:00|62758.5|62743.5|62771|62756|62780.1|62765.1|62752.8|62737.8|787
1599211200000|2020-09-04 09:20:00|62771.1|62756.1|62770.3|62755.3|62777.2|62762.2|62744.8|62729.8|837
1599211500000|2020-09-04 09:25:00|62770.4|62755.4|62778|62763|62794.4|62779.4|62770.2|62753.5|856
1599211800000|2020-09-04 09:30:00|62777.9|62762.9|62796.2|62781.2|62803.4|62785.9|62775.5|62760.5|775
1599212100000|2020-09-04 09:35:00|62797.3|62782.3|62813.9|62798.9|62822.3|62807.3|62797.3|62781.5|739
1599212400000|2020-09-04 09:40:00|62811.8|62796.8|62810.7|62795.7|62824.8|62809.8|62809.6|62794.6|711
1599212700000|2020-09-04 09:45:00|62810.8|62795.8|62781.5|62766.5|62813.4|62798.4|62780.3|62765.3|745
1599213000000|2020-09-04 09:50:00|62781.6|62766.6|62804.4|62789.4|62806|62791|62781.5|62766.5|672
1599213300000|2020-09-04 09:55:00|62804.2|62789.2|62782.6|62767.6|62814.4|62799.4|62779.4|62764.4|789
1599213600000|2020-09-04 10:00:00|62782.7|62767.7|62791.7|62776.7|62814.5|62796.6|62776.1|62761.1|725
1599213900000|2020-09-04 10:05:00|62791.8|62776.8|62761.8|62746.8|62794.4|62779.4|62757.3|62741.1|658
1599214200000|2020-09-04 10:10:00|62761.7|62746.7|62764.4|62749.4|62771.2|62756.2|62748.8|62733.8|726
1599214500000|2020-09-04 10:15:00|62764.5|62749.5|62791.9|62776.9|62812.9|62796.1|62762.5|62747.5|829
1599214800000|2020-09-04 10:20:00|62790.5|62775.5|62807.8|62792.8|62812.1|62794.9|62774.3|62757|705
1599215100000|2020-09-04 10:25:00|62809.6|62794.6|62801|62786|62812.8|62797.8|62784.9|62769.8|657
1599215400000|2020-09-04 10:30:00|62800.6|62785.6|62811|62796|62813.3|62798.3|62799.1|62784.1|658
1599215700000|2020-09-04 10:35:00|62811.5|62796.5|62804.7|62789.7|62812.5|62797.5|62796.5|62781.5|650
1599216000000|2020-09-04 10:40:00|62804.6|62789.6|62820.5|62805.5|62826.7|62811.7|62800.6|62785.6|745
1599216300000|2020-09-04 10:45:00|62820.1|62805.1|62812.7|62792.7|62837.3|62822|62809.9|62792.7|788
1599216600000|2020-09-04 10:50:00|62812.6|62792.6|62801.9|62786.9|62820.8|62805.8|62794|62779|730
1599216900000|2020-09-04 10:55:00|62802|62787|62809.1|62794.1|62809.2|62794.2|62791.6|62776.6|634
1599217200000|2020-09-04 11:00:00|62808.6|62793.6|62797|62782|62824.3|62809.3|62794.7|62779.7|770
1599217500000|2020-09-04 11:05:00|62797.1|62782.1|62786.8|62771.8|62798.5|62782.1|62778.2|62763.2|747
1599217800000|2020-09-04 11:10:00|62786.9|62771.9|62812.4|62797.4|62814.8|62797.4|62778.5|62763.5|799
1599218100000|2020-09-04 11:15:00|62812.2|62797.2|62796.2|62781.2|62815.7|62798.5|62794.9|62777|811
1599218400000|2020-09-04 11:20:00|62796.3|62781.3|62771.7|62756.7|62798.5|62783.5|62769.4|62754.2|729
1599218700000|2020-09-04 11:25:00|62771.8|62756.8|62789.8|62774.8|62795.2|62780.2|62766.7|62751.7|805
1599219000000|2020-09-04 11:30:00|62790|62775|62822.3|62807.3|62824|62809|62789.1|62774.1|774
1599219300000|2020-09-04 11:35:00|62822.7|62807.7|62826.3|62811.3|62826.3|62811.3|62803.4|62788.4|708
1599219600000|2020-09-04 11:40:00|62826|62811|62834.6|62814.6|62848.5|62833.5|62817.9|62802.9|835
1599219900000|2020-09-04 11:45:00|62834.7|62814.7|62813.4|62798.4|62842.8|62827.8|62813|62796.4|774
1599220200000|2020-09-04 11:50:00|62812.9|62797.9|62802.5|62787.5|62814.7|62799.7|62794.3|62779.3|848
1599220500000|2020-09-04 11:55:00|62802.2|62787.2|62832.1|62817.1|62832.6|62817.6|62781.5|62766.5|929
1599220800000|2020-09-04 12:00:00|62830.7|62815.7|62830.7|62815.7|62847.3|62832.3|62824.6|62809.6|867
1599221100000|2020-09-04 12:05:00|62830.9|62815.9|62838.9|62823.9|62850.7|62834.5|62819.6|62804.6|796
1599221400000|2020-09-04 12:10:00|62839|62824|62838.4|62823.4|62845.4|62830.4|62829.3|62814.3|816
1599221700000|2020-09-04 12:15:00|62838.3|62823.3|62856.1|62841.1|62856.2|62841.2|62827.6|62812.6|844
1599222000000|2020-09-04 12:20:00|62856|62841|62825.7|62805.7|62859.6|62844.6|62803.7|62786.7|830
1599222300000|2020-09-04 12:25:00|62825.3|62810.3|62827.2|62793.4|62847.9|62810.6|62782.2|62762.2|859
1599222600000|2020-09-04 12:30:00|62828.9|62792.5|62824.8|62804.8|62931.8|62914.6|62775.9|62755.9|1133
1599222900000|2020-09-04 12:35:00|62825.3|62805.3|62963.3|62948.3|62974.3|62956|62825.2|62805.2|1124
1599223200000|2020-09-04 12:40:00|62965.3|62950.3|62886.3|62866.3|62990.1|62970.1|62884.3|62864.5|1100
1599223500000|2020-09-04 12:45:00|62885.3|62870.3|62884.9|62869.9|62899.7|62884.1|62858.8|62839.9|1036
1599223800000|2020-09-04 12:50:00|62886.1|62871.1|62984|62969|62984.6|62969|62881.8|62866.8|1055
1599224100000|2020-09-04 12:55:00|62985.9|62970.9|63001.9|62986.9|63057.1|63038|62973.7|62956.1|1094
1599224400000|2020-09-04 13:00:00|63002.8|62987.8|63001.6|62986.6|63055.9|63038.9|62990.3|62972.5|1095
1599224700000|2020-09-04 13:05:00|63001.9|62986.9|63015.4|63000.4|63031.5|63015.3|62987.8|62970.1|1062
1599225000000|2020-09-04 13:10:00|63015.5|63000.5|63015.4|63000.4|63038.3|63018.3|62995.6|62978.3|1026
1599225300000|2020-09-04 13:15:00|63015.8|63000.8|63031.2|63011.2|63045.1|63027.5|63006.5|62989.5|1008
1599225600000|2020-09-04 13:20:00|63030.9|63010.9|63028|63008|63044.2|63026.2|63004.3|62987.1|1000
1599225900000|2020-09-04 13:25:00|63025.7|63010.7|63055.4|63040.4|63068|63048|63024|63008.8|1010
1599226200000|2020-09-04 13:30:00|63055.3|63040.3|63006|62986|63067.3|63050.3|62994.2|62978.9|1081
1599226500000|2020-09-04 13:35:00|63000.1|62985.1|63061.3|63046.3|63088.6|63071.6|63000.1|62985.1|1052
1599226800000|2020-09-04 13:40:00|63061|63046|63053.6|63038.6|63070.9|63055.9|63034.6|63018.6|1060
1599227100000|2020-09-04 13:45:00|63053.5|63038.5|63079.6|63064.6|63099.6|63080.9|63042.3|63025.5|1063
1599227400000|2020-09-04 13:50:00|63079.4|63064.4|63102.2|63087.2|63119.2|63102.9|63059.6|63043.3|1030
1599227700000|2020-09-04 13:55:00|63101.6|63086.6|63073|63058|63102.8|63087.8|63068.2|63051.4|987
1599228000000|2020-09-04 14:00:00|63073.3|63058.3|63105.6|63090.6|63110.1|63094.9|63068.9|63052.5|1020
1599228300000|2020-09-04 14:05:00|63105.3|63090.3|63087.7|63067.7|63143|63123.2|63083.2|63067.4|1063
1599228600000|2020-09-04 14:10:00|63087.2|63067.2|63114.7|63099.7|63119.5|63102.7|63074.8|63056.8|996
1599228900000|2020-09-04 14:15:00|63113.6|63098.6|63116.2|63101.2|63132.5|63117.2|63106.8|63091.8|993
1599229200000|2020-09-04 14:20:00|63116.6|63101.6|63060.4|63045.4|63116.6|63101.6|63039.9|63024.1|1034
1599229500000|2020-09-04 14:25:00|63059.8|63044.8|63079.9|63064.9|63090.9|63074|63032.4|63017.2|1067
1599229800000|2020-09-04 14:30:00|63077.7|63062.7|63055|63040|63077.7|63062.7|63040.1|63023.3|1080
1599230100000|2020-09-04 14:35:00|63054.8|63039.8|63070.5|63055.5|63117.3|63100.5|63046.1|63029.8|1082
1599230400000|2020-09-04 14:40:00|63070.6|63055.6|63102.7|63087.7|63112.1|63093.5|63065.3|63048.3|1088
1599230700000|2020-09-04 14:45:00|63103|63088|63081.2|63066.2|63103.9|63088.2|63066|63048.7|1048
1599231000000|2020-09-04 14:50:00|63081.8|63066.8|63101.1|63081.1|63106.7|63086.7|63056.2|63038.2|1092
1599231300000|2020-09-04 14:55:00|63101.3|63081.3|63085|63070|63110|63090|63074.2|63055.7|1085
1599231600000|2020-09-04 15:00:00|63084.1|63069.1|63134.7|63114.7|63137.4|63122.2|63071.2|63055.4|1057
1599231900000|2020-09-04 15:05:00|63134.8|63114.8|63168.5|63148.5|63174|63154.4|63128.8|63113.3|1003
1599232200000|2020-09-04 15:10:00|63169.1|63149.1|63111.8|63091.8|63172.9|63152.9|63107.5|63088.6|1030
1599232500000|2020-09-04 15:15:00|63111.6|63096.6|63098|63078|63114.2|63096.8|63091.3|63071.3|993
1599232800000|2020-09-04 15:20:00|63098.5|63078.5|63087.7|63067.7|63109|63089.3|63076.9|63056.9|1024
1599233100000|2020-09-04 15:25:00|63087.6|63067.6|63083.3|63063.3|63099.8|63079.8|63076.7|63056.7|951
1599233400000|2020-09-04 15:30:00|63083.9|63063.9|63059.6|63039.6|63095.9|63075.9|63055.7|63035.7|1001
1599233700000|2020-09-04 15:35:00|63058.2|63038.2|63030.9|63010.9|63066.7|63048.5|63019|62999|1068
1599234000000|2020-09-04 15:40:00|63030.8|63010.8|63012.6|62992.6|63035.9|63015.9|62987.5|62967.5|997
1599234300000|2020-09-04 15:45:00|63012.5|62992.5|63006.8|62986.8|63015|62995|62990.3|62972.5|982
1599234600000|2020-09-04 15:50:00|63007|62987|63021.5|63001.5|63029.7|63009.7|62994.5|62975.1|969
1599234900000|2020-09-04 15:55:00|63021.6|63001.6|62952.5|62937.5|63024.5|63005.2|62947.3|62928.9|1034
1599235200000|2020-09-04 16:00:00|62952.7|62937.7|62938.7|62918.7|62975|62955|62932.6|62913.4|1017
1599235500000|2020-09-04 16:05:00|62939.2|62919.2|62958.5|62943.5|62967.2|62950.1|62932.5|62914.5|979
1599235800000|2020-09-04 16:10:00|62958.1|62943.1|62949.8|62929.8|62968.1|62950.4|62945.3|62926.6|903
1599236100000|2020-09-04 16:15:00|62947.3|62932.3|62926.5|62911.5|62960.6|62943.2|62899.6|62879.6|1005
1599236400000|2020-09-04 16:20:00|62926.6|62911.6|62899.3|62879.3|62928.6|62911.8|62870.8|62852.1|987
1599236700000|2020-09-04 16:25:00|62898.9|62878.9|62891.7|62871.7|62909.8|62892.3|62886.5|62867.7|971
1599237000000|2020-09-04 16:30:00|62892.2|62872.2|62892.2|62877.2|62902|62885.1|62872.2|62854.1|938
1599237300000|2020-09-04 16:35:00|62892.1|62877.1|62885.3|62870.3|62896.9|62881.9|62877.8|62862.8|873
1599237600000|2020-09-04 16:40:00|62885.5|62870.5|62883.3|62863.3|62886.6|62871.6|62866.8|62851.8|952
1599237900000|2020-09-04 16:45:00|62883.2|62863.2|62908.7|62888.7|62908.8|62888.8|62871.7|62852.8|901
1599238200000|2020-09-04 16:50:00|62908.5|62888.5|62877|62857|62908.5|62889.3|62866.2|62847.9|821
1599238500000|2020-09-04 16:55:00|62876.5|62856.5|62864.3|62849.3|62878|62859.3|62857|62839.6|818
1599238800000|2020-09-04 17:00:00|62864|62849|62871.3|62856.3|62880.7|62864.4|62861.4|62842.8|827
1599239100000|2020-09-04 17:05:00|62871.5|62856.5|62864.9|62844.9|62874.8|62856.8|62851.2|62836.2|733
1599239400000|2020-09-04 17:10:00|62864.7|62844.7|62855.3|62840.3|62865.1|62846.7|62839|62819|831
1599239700000|2020-09-04 17:15:00|62855.4|62840.4|62838.7|62823.7|62861.2|62845.1|62833|62814.2|817
1599240000000|2020-09-04 17:20:00|62837.7|62822.7|62834.1|62814.1|62844.9|62824.9|62825.9|62808.1|905
1599240300000|2020-09-04 17:25:00|62834.7|62814.7|62849.6|62829.6|62857.1|62837.1|62830.6|62813|916
1599240600000|2020-09-04 17:30:00|62849.5|62829.5|62831.1|62811.1|62854.5|62834.5|62821.8|62801.8|799
1599240900000|2020-09-04 17:35:00|62830.7|62810.7|62816.9|62796.9|62836.2|62816.2|62810.9|62792|851
1599241200000|2020-09-04 17:40:00|62816.7|62796.7|62816.6|62801.6|62823.9|62806.1|62809.9|62789.9|803
1599241500000|2020-09-04 17:45:00|62816.5|62801.5|62823.2|62808.2|62831|62811|62812.8|62794.6|795
1599241800000|2020-09-04 17:50:00|62823.1|62808.1|62826.2|62806.2|62831|62811|62818.6|62801.4|736
1599242100000|2020-09-04 17:55:00|62825.9|62805.9|62830|62810|62834.8|62816.4|62819.8|62802|742
1599242400000|2020-09-04 18:00:00|62831.3|62811.3|62826.1|62806.1|62835.1|62816.1|62813.2|62793.2|835
1599242700000|2020-09-04 18:05:00|62826|62806|62818.3|62798.3|62826|62806|62813.6|62793.6|741
1599243000000|2020-09-04 18:10:00|62818|62798|62828.8|62808.8|62830.5|62811.5|62815.1|62796.5|687
1599243300000|2020-09-04 18:15:00|62828.2|62808.2|62834.4|62814.4|62835.6|62815.6|62801.6|62783|880
1599243600000|2020-09-04 18:20:00|62833.9|62813.9|62833.3|62813.3|62850.4|62831.9|62825.4|62807.2|830
1599243900000|2020-09-04 18:25:00|62833.1|62813.1|62818.8|62798.8|62833.8|62816.2|62813.2|62795.2|783
1599244200000|2020-09-04 18:30:00|62818.2|62798.2|62815.3|62800.3|62824.5|62805.8|62808.7|62791.6|788
1599244500000|2020-09-04 18:35:00|62815.2|62800.2|62802.8|62782.8|62815.2|62800.2|62794.7|62777.2|830
1599244800000|2020-09-04 18:40:00|62802.9|62782.9|62788.8|62773.8|62805.5|62788.3|62781.9|62761.9|837
1599245100000|2020-09-04 18:45:00|62788.3|62773.3|62781.5|62766.5|62792.9|62777.6|62772.5|62756.9|857
1599245400000|2020-09-04 18:50:00|62781.7|62766.7|62776.5|62761.5|62798.9|62782.2|62773.2|62757.3|828
1599245700000|2020-09-04 18:55:00|62774.3|62759.3|62785.9|62770.9|62796.7|62781.6|62768.1|62750.8|847
1599246000000|2020-09-04 19:00:00|62785.5|62770.5|62789.5|62774.5|62800|62784.9|62785.1|62766.6|849
1599246300000|2020-09-04 19:05:00|62789.3|62774.3|62783.7|62768.7|62797.6|62780.6|62778.1|62761.9|795
1599246600000|2020-09-04 19:10:00|62784.4|62769.4|62814.6|62794.6|62823.2|62803.2|62783.1|62765.3|777
1599246900000|2020-09-04 19:15:00|62814.4|62794.4|62801.6|62781.6|62814.4|62794.4|62790.3|62770.3|733
1599247200000|2020-09-04 19:20:00|62801.7|62781.7|62799.4|62779.4|62814.8|62794.8|62797.3|62777.3|721
1599247500000|2020-09-04 19:25:00|62794.7|62779.7|62816.6|62796.6|62816.6|62796.6|62794.7|62776.1|729
1599247800000|2020-09-04 19:30:00|62816.9|62796.9|62823.6|62803.6|62829.4|62811.7|62813.3|62795.9|789
1599248100000|2020-09-04 19:35:00|62823.8|62803.8|62812.2|62792.2|62833.4|62813.4|62805.6|62785.6|866
1599248400000|2020-09-04 19:40:00|62812|62792|62809.8|62789.8|62819|62801.7|62801.8|62782.9|795
1599248700000|2020-09-04 19:45:00|62809.6|62789.6|62812.4|62792.4|62813.3|62794.2|62796.5|62776.5|850
1599249000000|2020-09-04 19:50:00|62812.7|62792.7|62808.7|62788.7|62815|62795|62801.2|62781.2|883
1599249300000|2020-09-04 19:55:00|62809|62789|62830.5|62810.5|62833.4|62813.4|62809|62789|787
1599249600000|2020-09-04 20:00:00|62830.9|62810.9|62836.3|62816.3|62847.8|62827.8|62830.6|62810.6|703
1599249900000|2020-09-04 20:05:00|62836.9|62816.9|62836.7|62816.7|62838.8|62818.8|62825.9|62805.9|560
1599250200000|2020-09-04 20:10:00|62836.9|62816.9|62852.5|62832.5|62852.8|62832.8|62834.2|62814.2|484
1599250500000|2020-09-04 20:15:00|62852.3|62832.3|62847.6|62827.6|62855.3|62835.3|62844.1|62824.1|556
1599250800000|2020-09-04 20:20:00|62848.8|62828.8|62856|62836|62859.5|62839.5|62847.3|62827.3|330
1599251100000|2020-09-04 20:25:00|62855.9|62835.9|62854.3|62834.3|62857.6|62837.6|62842.3|62822.3|385
1599251400000|2020-09-04 20:30:00|62854.6|62834.6|62851.6|62831.6|62857.4|62838.7|62846.2|62826.2|397
1599251700000|2020-09-04 20:35:00|62851.8|62831.8|62854.6|62834.6|62857.2|62837.2|62848.6|62828.6|381
1599252000000|2020-09-04 20:40:00|62854.7|62834.7|62852.8|62832.8|62860.4|62840.8|62849|62829|436
1599252300000|2020-09-04 20:45:00|62853.1|62833.1|62839.7|62819.7|62854.4|62834.4|62838.4|62818.4|383
1599252600000|2020-09-04 20:50:00|62840|62820|62844.2|62824.2|62849.9|62829.9|62835.5|62815.5|484
1599252900000|2020-09-04 20:55:00|62849.4|62829.4|62861.4|62841.4|62876.5|62843.8|62842.7|62809.1|308
1599422400000|2020-09-06 20:00:00|62884.5|62779.5|62884.5|62779.5|62884.5|62779.5|62884.5|62779.5|1
1599426000000|2020-09-06 21:00:00|62847.4|62737.4|62815.4|62785.4|62847.4|62787.1|62811.4|62736.2|12
1599426300000|2020-09-06 21:05:00|62826.3|62771.9|62819.5|62789.5|62833.1|62790.6|62811.6|62767.6|128
1599426600000|2020-09-06 21:10:00|62819.6|62789.6|62824.1|62794.1|62832.6|62795.8|62816.3|62769|133
1599426900000|2020-09-06 21:15:00|62824.2|62794.2|62823|62793|62836.1|62795.2|62816.1|62772.9|154
1599427200000|2020-09-06 21:20:00|62823.3|62793.3|62817.1|62797.1|62858.1|62799.9|62817.1|62774.1|132
1599427500000|2020-09-06 21:25:00|62827.6|62795|62822.4|62796.6|62827.6|62799|62817.1|62794.2|39
1599427800000|2020-09-06 21:30:00|62821|62796|62836.8|62801|62843|62802.5|62817.6|62783.7|158
1599428100000|2020-09-06 21:35:00|62838|62800|62859.2|62800|62879.9|62806.6|62832.7|62793.9|218
1599428400000|2020-09-06 21:40:00|62857.7|62800.2|62859.1|62804.2|62902.8|62820.9|62837.4|62787.9|288
1599428700000|2020-09-06 21:45:00|62854.1|62812.7|62858.1|62815.1|62909.9|62823.4|62847.2|62788.9|303
1599429000000|2020-09-06 21:50:00|62860.3|62813.3|62848.7|62817.2|62865.8|62822.4|62842.4|62799.4|287
1599429300000|2020-09-06 21:55:00|62851.2|62809.4|62862.4|62813.8|62866.9|62823.9|62844|62807.1|309
1599429600000|2020-09-06 22:00:00|62854.2|62819.4|62857.7|62834.5|62867.8|62838.5|62844.9|62798.7|622
1599429900000|2020-09-06 22:05:00|62856.7|62835.2|62868.6|62840.5|62870.8|62847.4|62851.4|62828.3|630
1599430200000|2020-09-06 22:10:00|62870|62837.8|62852.6|62829.5|62870|62843.1|62842.8|62818.1|564
1599430500000|2020-09-06 22:15:00|62852.5|62829.6|62864.4|62843.5|62867.3|62846.7|62849.1|62825.8|588
1599430800000|2020-09-06 22:20:00|62865.3|62842.9|62849.9|62826.8|62868.4|62846.8|62848|62824.8|630
1599431100000|2020-09-06 22:25:00|62849.6|62827.2|62844.6|62824.6|62858.5|62838.4|62844.6|62821.3|517
1599431400000|2020-09-06 22:30:00|62845.3|62825.3|62840.4|62820.4|62846|62825.8|62837.9|62817.6|531
1599431700000|2020-09-06 22:35:00|62840.3|62820.3|62846.2|62826.2|62848.6|62828.6|62837.1|62817.1|703
1599432000000|2020-09-06 22:40:00|62846.3|62826.3|62843|62823|62847.8|62827.3|62840.7|62820.7|660
1599432300000|2020-09-06 22:45:00|62842.8|62822.8|62844.9|62823.2|62846.8|62826.8|62840.7|62820.5|550
1599432600000|2020-09-06 22:50:00|62844|62824|62836.4|62816.4|62844.4|62824.4|62830.2|62809.7|547
1599432900000|2020-09-06 22:55:00|62836.6|62816.6|62845.1|62825.1|62845.5|62825.2|62834.4|62814.4|562
1599433200000|2020-09-06 23:00:00|62845.5|62824.3|62839.8|62819.8|62845.8|62825.8|62833.2|62813.2|717
1599433500000|2020-09-06 23:05:00|62840.1|62820.1|62832.1|62812.1|62840.9|62820.9|62828|62808|671
1599433800000|2020-09-06 23:10:00|62831.8|62811.8|62835.9|62815.9|62840.3|62820.3|62829.4|62809.4|394
1599434100000|2020-09-06 23:15:00|62835.8|62815.8|62850.7|62830.7|62850.7|62830.7|62835.2|62815.2|332
1599434400000|2020-09-06 23:20:00|62851|62831|62852.7|62832.7|62855.8|62834.9|62848.2|62828.2|241
1599434700000|2020-09-06 23:25:00|62854.4|62834.4|62855.8|62835.8|62858.4|62838.4|62850.3|62830.3|450
1599435000000|2020-09-06 23:30:00|62853.7|62833.7|62845.5|62825.5|62855.5|62835.5|62839.6|62819.6|378
1599435300000|2020-09-06 23:35:00|62845.3|62825.3|62845.5|62825.5|62848.5|62828.5|62841.6|62821.6|309
1599435600000|2020-09-06 23:40:00|62845.4|62825.4|62853.7|62833.7|62855.2|62835.2|62841.9|62821.9|409
1599435900000|2020-09-06 23:45:00|62854.3|62834.3|62853.1|62833.1|62857.6|62837.6|62850.6|62831.4|405
1599436200000|2020-09-06 23:50:00|62854.5|62834.5|62866.2|62846.2|62868.7|62848.7|62850.9|62830.9|398
1599436500000|2020-09-06 23:55:00|62865.9|62845.9|62877.9|62857.9|62882.6|62862.6|62865.1|62845.1|555
1599436800000|2020-09-07 00:00:00|62877.6|62857.6|62869.8|62849.8|62878.3|62858.3|62864.3|62844.3|600
1599437100000|2020-09-07 00:05:00|62869.7|62849.7|62865.6|62845.6|62870.2|62850.2|62862.5|62842.5|712
1599437400000|2020-09-07 00:10:00|62865.7|62845.7|62881.2|62861.2|62883.3|62863.3|62864.8|62844.8|775
1599437700000|2020-09-07 00:15:00|62881.1|62861.1|62869.1|62849.1|62881.8|62861.8|62859.1|62839.1|761
1599438000000|2020-09-07 00:20:00|62869.2|62849.2|62872.4|62852.4|62874.7|62854.7|62866.7|62846.7|553
1599438300000|2020-09-07 00:25:00|62872.3|62852.3|62875.8|62855.8|62877.9|62857.9|62865.8|62845.8|879
1599438600000|2020-09-07 00:30:00|62876|62856|62867.2|62847.2|62878.4|62858.4|62861.6|62841.6|876
1599438900000|2020-09-07 00:35:00|62867.1|62847.1|62859.6|62839.6|62867.7|62847.7|62857.5|62837.5|806
1599439200000|2020-09-07 00:40:00|62859.7|62839.7|62854.9|62834.9|62860.5|62840.5|62850.8|62830.8|614
1599439500000|2020-09-07 00:45:00|62854.8|62834.8|62833.7|62813.7|62855.9|62835.9|62831.9|62811.9|818
1599439800000|2020-09-07 00:50:00|62835.3|62815.3|62873.3|62853.3|62875.7|62855.7|62834.6|62814.6|684
1599440100000|2020-09-07 00:55:00|62873.1|62853.1|62867.3|62847.3|62874.6|62854.6|62861.3|62841.3|695
1599440400000|2020-09-07 01:00:00|62867.1|62847.1|62863.8|62843.8|62874.8|62854.8|62855|62835|700
1599440700000|2020-09-07 01:05:00|62863.7|62843.7|62850.1|62830.1|62867.9|62847.9|62849.4|62829.4|645
1599441000000|2020-09-07 01:10:00|62849.7|62829.7|62854.8|62834.8|62860.6|62840.6|62846.8|62826.8|629
1599441300000|2020-09-07 01:15:00|62855.1|62835.1|62866.2|62846.2|62869.7|62849.7|62846.4|62826.4|795
1599441600000|2020-09-07 01:20:00|62866.5|62846.5|62860.6|62840.6|62872.1|62855.8|62852|62832|756
1599441900000|2020-09-07 01:25:00|62859.7|62839.7|62866|62846|62867.8|62847.8|62858|62838|962
1599442200000|2020-09-07 01:30:00|62866.1|62846.1|62847|62827|62867.7|62847.7|62843.6|62823.6|1005
1599442500000|2020-09-07 01:35:00|62847.6|62827.6|62849.3|62829.3|62849.7|62829.7|62840.9|62820.9|908
1599442800000|2020-09-07 01:40:00|62848.4|62828.4|62848.8|62828.8|62852.2|62832.2|62841.1|62821.1|842
1599443100000|2020-09-07 01:45:00|62849|62829|62852.5|62832.5|62853.5|62833.5|62843.8|62823.8|862
1599443400000|2020-09-07 01:50:00|62852.8|62832.8|62861.4|62841.4|62866.3|62846.3|62849.8|62829.8|746
1599443700000|2020-09-07 01:55:00|62860.2|62840.2|62865.9|62845.9|62868.8|62848.8|62859|62839|652
1599444000000|2020-09-07 02:00:00|62865.8|62845.8|62876.7|62856.7|62877.8|62857.8|62863.2|62843.2|609
1599444300000|2020-09-07 02:05:00|62876.5|62856.5|62881.4|62861.4|62882.7|62862.7|62874.3|62854.3|674
1599444600000|2020-09-07 02:10:00|62881.3|62861.3|62886.2|62866.2|62894.3|62874.3|62873.2|62853.2|864
1599444900000|2020-09-07 02:15:00|62886.1|62866.1|62884.2|62864.2|62886.1|62866.1|62874|62854|712
1599445200000|2020-09-07 02:20:00|62884.4|62864.4|62887.3|62867.3|62888.7|62869.7|62874|62854|844
1599445500000|2020-09-07 02:25:00|62887|62867|62882.3|62862.3|62889.5|62869.5|62882.3|62862.3|581
1599445800000|2020-09-07 02:30:00|62882.2|62862.2|62893.9|62873.9|62897|62877|62881.1|62861.1|592
1599446100000|2020-09-07 02:35:00|62894.1|62874.1|62894.2|62874.2|62901.7|62881.7|62892.5|62872.5|476
1599446400000|2020-09-07 02:40:00|62894.1|62874.1|62890.6|62870.6|62896.3|62876.3|62882.7|62862.7|498
1599446700000|2020-09-07 02:45:00|62890.9|62870.9|62881.5|62861.5|62897.3|62877.3|62879.5|62859.5|522
1599447000000|2020-09-07 02:50:00|62881.2|62861.2|62875.1|62855.1|62884.9|62864.9|62873|62853|481
1599447300000|2020-09-07 02:55:00|62875.3|62855.3|62873.6|62853.6|62877.2|62857.2|62870.5|62850.5|425
1599447600000|2020-09-07 03:00:00|62873|62853|62882.8|62862.8|62889.7|62869.7|62872.5|62852.5|529
1599447900000|2020-09-07 03:05:00|62883.3|62863.3|62876|62856|62883.8|62863.8|62873|62853|471
1599448200000|2020-09-07 03:10:00|62875.8|62855.8|62878.4|62858.4|62880.2|62860.2|62874|62854|430
1599448500000|2020-09-07 03:15:00|62878.6|62858.6|62879.3|62859.3|62881.7|62861.7|62872.7|62852.7|458
1599448800000|2020-09-07 03:20:00|62878.7|62858.7|62881.3|62861.3|62885.5|62865.5|62876.7|62856.7|406
1599449100000|2020-09-07 03:25:00|62881.7|62861.7|62876.9|62856.9|62883.1|62863.1|62876.3|62856.3|324
1599449400000|2020-09-07 03:30:00|62877.5|62857.5|62888.6|62868.6|62891.3|62871.3|62877.3|62857.3|411
1599449700000|2020-09-07 03:35:00|62887.4|62867.4|62885.7|62865.7|62889.4|62869.4|62884.1|62864.1|343
1599450000000|2020-09-07 03:40:00|62885.8|62865.8|62883.6|62863.6|62887.6|62867.6|62881.4|62861.6|312
1599450300000|2020-09-07 03:45:00|62883.5|62863.5|62871.7|62851.7|62883.5|62863.5|62870.8|62850.8|364
1599450600000|2020-09-07 03:50:00|62872.4|62852.4|62865.9|62845.9|62875.7|62855.7|62865.3|62845.3|333
1599450900000|2020-09-07 03:55:00|62866|62846|62865.2|62845.2|62868.4|62848.4|62854.8|62834.8|374
1599451200000|2020-09-07 04:00:00|62865|62845|62872.2|62852.2|62873.9|62853.9|62863.8|62843.8|368
1599451500000|2020-09-07 04:05:00|62873.2|62853.2|62880.6|62860.6|62883.9|62863.9|62871.2|62851.2|500
1599451800000|2020-09-07 04:10:00|62880.8|62860.8|62878.8|62858.8|62882.8|62862.8|62875.1|62855.1|398
1599452100000|2020-09-07 04:15:00|62878.9|62858.9|62885.7|62865.7|62886.2|62866.2|62876.2|62856.2|464
1599452400000|2020-09-07 04:20:00|62885.6|62865.6|62884.8|62864.8|62887.8|62867.8|62881.2|62861.2|358
1599452700000|2020-09-07 04:25:00|62884.9|62864.9|62875.4|62855.4|62888.5|62868.5|62874.2|62854.2|417
1599453000000|2020-09-07 04:30:00|62875.6|62855.6|62866.5|62846.5|62877.2|62857.2|62865.1|62845.1|434
1599453300000|2020-09-07 04:35:00|62866.7|62846.7|62865.6|62845.6|62869.3|62849.3|62859.9|62839.9|447
1599453600000|2020-09-07 04:40:00|62866.6|62846.6|62865.4|62845.4|62870.9|62850.9|62864.4|62844.4|448
1599453900000|2020-09-07 04:45:00|62865.5|62845.5|62877.6|62857.6|62878.5|62858.5|62865.4|62845.4|399
1599454200000|2020-09-07 04:50:00|62877.5|62857.5|62880|62860|62883.6|62863.6|62873.9|62855.6|362
1599454500000|2020-09-07 04:55:00|62879.9|62859.9|62877.6|62857.6|62880.3|62860.3|62869.5|62849.5|443
1599454800000|2020-09-07 05:00:00|62878|62858|62880.3|62860.3|62884.2|62864.2|62873.7|62854.9|545
1599455100000|2020-09-07 05:05:00|62879.1|62859.1|62884.1|62864.1|62885.4|62866.7|62876.5|62858.4|359
1599455400000|2020-09-07 05:10:00|62884|62864|62882.5|62862.5|62885.7|62867.7|62877.1|62860|375
1599455700000|2020-09-07 05:15:00|62882.6|62862.6|62876.8|62856.8|62884.7|62866.3|62873.8|62856.2|324
1599456000000|2020-09-07 05:20:00|62875.2|62855.2|62874.9|62854.9|62877.2|62858.5|62869.7|62851.3|400
1599456300000|2020-09-07 05:25:00|62875.2|62855.2|62878.1|62863.1|62882.4|62864.9|62868.2|62850.5|457
1599456600000|2020-09-07 05:30:00|62878.5|62863.5|62875.9|62855.9|62891.5|62873.3|62870|62853.5|681
1599456900000|2020-09-07 05:35:00|62875.3|62855.3|62874.2|62859.2|62882.1|62864.2|62869.2|62851.9|472
1599457200000|2020-09-07 05:40:00|62874.1|62859.1|62876.6|62861.6|62882|62864.5|62871.6|62854.3|485
1599457500000|2020-09-07 05:45:00|62876.5|62861.5|62896.6|62881.6|62900.3|62882.6|62876.5|62858.9|582
1599457800000|2020-09-07 05:50:00|62897|62882|62919.5|62899.5|62920.3|62902.4|62893.1|62875.7|784
1599458100000|2020-09-07 05:55:00|62919.4|62899.4|62907.6|62887.6|62920.9|62902.7|62900.6|62883.4|672
1599458400000|2020-09-07 06:00:00|62905.2|62885.2|62895.3|62875.3|62909.6|62892.3|62887.5|62869.1|829
1599458700000|2020-09-07 06:05:00|62895.5|62875.5|62906.3|62886.3|62917.6|62897.6|62884.7|62867.9|846
1599459000000|2020-09-07 06:10:00|62906.6|62886.6|62907.2|62887.2|62912.2|62894.6|62890.2|62872.4|812
1599459300000|2020-09-07 06:15:00|62907.1|62887.1|62905.8|62885.8|62912.7|62895.5|62894.4|62874.9|751
1599459600000|2020-09-07 06:20:00|62906|62886|62919.7|62899.7|62922.7|62905.5|62898.7|62880.4|648
1599459900000|2020-09-07 06:25:00|62920.1|62900.1|62928.3|62908.3|62930|62912.2|62911.9|62893.4|816
1599460200000|2020-09-07 06:30:00|62928.6|62908.6|62897.1|62882.1|62930.6|62914.6|62892.2|62874.8|793
1599460500000|2020-09-07 06:35:00|62896.7|62881.7|62897.4|62882.4|62909.3|62891.7|62891.5|62874.1|694
1599460800000|2020-09-07 06:40:00|62897.3|62882.3|62910.1|62895.1|62914|62896.7|62895|62877.9|659
1599461100000|2020-09-07 06:45:00|62910.3|62895.3|62895.7|62880.7|62916.6|62900.8|62893.2|62876.6|633
1599461400000|2020-09-07 06:50:00|62895.5|62880.5|62906.5|62891.5|62908.4|62891.9|62892|62875.1|592
1599461700000|2020-09-07 06:55:00|62906.4|62891.4|62912.6|62892.6|62916.8|62901.8|62901.2|62885.4|634
1599462000000|2020-09-07 07:00:00|62912.7|62892.7|62919.6|62899.6|62921.4|62904.3|62890.4|62873.2|797
1599462300000|2020-09-07 07:05:00|62919.2|62899.2|62913.9|62893.9|62932.4|62914.6|62912.5|62892.5|745
1599462600000|2020-09-07 07:10:00|62913.8|62893.8|62896.7|62881.7|62919.7|62899.7|62894.9|62879.9|752
1599462900000|2020-09-07 07:15:00|62897.1|62882.1|62906|62891|62923.3|62908.3|62894.1|62879.1|776
1599463200000|2020-09-07 07:20:00|62906.1|62891.1|62872.5|62857.5|62909.3|62894.3|62868|62853|738
1599463500000|2020-09-07 07:25:00|62872.4|62857.4|62853.3|62838.3|62873.8|62858.8|62848.3|62833.3|856
1599463800000|2020-09-07 07:30:00|62853.6|62838.6|62852.4|62837.4|62865.7|62850.7|62843.8|62828.8|816
1599464100000|2020-09-07 07:35:00|62853.1|62838.1|62831.5|62816.5|62854.6|62839.6|62824.7|62809.7|934
1599464400000|2020-09-07 07:40:00|62831.9|62816.9|62840.1|62825.1|62842.2|62827.2|62817.5|62802.5|807
1599464700000|2020-09-07 07:45:00|62840.4|62825.4|62838.3|62823.3|62847|62832|62827.7|62812.7|779
1599465000000|2020-09-07 07:50:00|62839.3|62824.3|62858.7|62843.7|62863.8|62848.8|62830.6|62815.6|796
1599465300000|2020-09-07 07:55:00|62858.4|62843.4|62858.3|62843.3|62862|62847|62841.8|62826.8|848
1599465600000|2020-09-07 08:00:00|62857.9|62842.9|62844|62829|62863.9|62848.9|62843.1|62828.1|806
1599465900000|2020-09-07 08:05:00|62844.1|62829.1|62840.6|62825.6|62849.9|62834.9|62830.7|62815.7|797
1599466200000|2020-09-07 08:10:00|62840.4|62825.4|62821.1|62806.1|62840.4|62825.4|62813.3|62798.3|807
1599466500000|2020-09-07 08:15:00|62820.5|62805.5|62830.3|62815.3|62832.9|62817.9|62817.5|62802.5|755
1599466800000|2020-09-07 08:20:00|62830.4|62815.4|62841.9|62826.9|62844.5|62829.5|62810.6|62795.6|767
1599467100000|2020-09-07 08:25:00|62841.7|62826.7|62830.1|62815.1|62845.4|62830.4|62819.5|62804.5|761
1599467400000|2020-09-07 08:30:00|62829.8|62814.8|62817.1|62802.1|62841.4|62826.4|62804.1|62789.1|780
1599467700000|2020-09-07 08:35:00|62817.4|62802.4|62814|62799|62828.5|62813.5|62811.3|62796.3|767
1599468000000|2020-09-07 08:40:00|62814.1|62799.1|62825.7|62810.7|62827.2|62812.2|62810|62795|679
1599468300000|2020-09-07 08:45:00|62825.5|62810.5|62856.7|62841.7|62858.3|62843.3|62824.6|62809.6|755
1599468600000|2020-09-07 08:50:00|62856.4|62841.4|62876.6|62861.6|62879.1|62864.1|62855|62840|714
1599468900000|2020-09-07 08:55:00|62876.9|62861.9|62892.4|62877.4|62897.1|62882.1|62869.8|62854.8|690
1599469200000|2020-09-07 09:00:00|62892.9|62877.9|62886.2|62871.2|62896.9|62881.9|62880.2|62865.2|730
1599469500000|2020-09-07 09:05:00|62886.4|62871.4|62893.1|62878.1|62894|62879|62871.6|62856.6|694
1599469800000|2020-09-07 09:10:00|62892.9|62877.9|62915.2|62900.2|62927.2|62912.2|62892.7|62877.7|760
1599470100000|2020-09-07 09:15:00|62914.9|62899.9|62872.1|62857.1|62914.9|62899.9|62872.1|62857.1|775
1599470400000|2020-09-07 09:20:00|62872|62857|62884.7|62869.7|62891.9|62876.9|62867.4|62852.4|683
1599470700000|2020-09-07 09:25:00|62884.1|62869.1|62888.6|62873.6|62903.3|62888.3|62883.5|62868.5|690
1599471000000|2020-09-07 09:30:00|62888.8|62873.8|62906.2|62891.2|62908.3|62893.3|62886.8|62871.8|643
1599471300000|2020-09-07 09:35:00|62907|62892|62906.8|62891.8|62921.8|62906.8|62900.2|62885.2|756
1599471600000|2020-09-07 09:40:00|62905.3|62890.3|62894.5|62879.5|62912|62897|62887.6|62872.6|700
1599471900000|2020-09-07 09:45:00|62894.6|62879.6|62885.4|62870.4|62900.4|62885.4|62884.2|62869.2|659
1599472200000|2020-09-07 09:50:00|62885.2|62870.2|62928|62913|62933.7|62918.7|62884.1|62869.1|713
1599472500000|2020-09-07 09:55:00|62927.7|62912.7|62914.9|62899.9|62928.6|62913.6|62908.2|62893.2|675
1599472800000|2020-09-07 10:00:00|62914.5|62899.5|62928.2|62913.2|62933.4|62918.4|62910|62895|704
1599473100000|2020-09-07 10:05:00|62928.5|62913.5|62926.7|62911.7|62934.4|62919.4|62920.3|62905.3|686
1599473400000|2020-09-07 10:10:00|62926.6|62911.6|62951.3|62936.3|62954.5|62939.5|62921.8|62906.8|749
1599473700000|2020-09-07 10:15:00|62951.2|62936.2|62982.5|62967.5|62982.7|62967.7|62949|62934|812
1599474000000|2020-09-07 10:20:00|62982.6|62967.6|62984.2|62969.2|62991.2|62976.2|62970.4|62955.4|783
1599474300000|2020-09-07 10:25:00|62984.6|62969.6|62999.7|62984.7|62999.8|62984.8|62974.9|62959.9|783
1599474600000|2020-09-07 10:30:00|62998.5|62983.5|62984.6|62969.6|63004.7|62989.7|62980.9|62965.9|744
1599474900000|2020-09-07 10:35:00|62985.3|62970.3|62977.1|62962.1|62985.9|62970.9|62962.2|62947.2|704
1599475200000|2020-09-07 10:40:00|62977.5|62962.5|62963.6|62948.6|62982.7|62967.7|62959.1|62944.1|726
1599475500000|2020-09-07 10:45:00|62963.5|62948.5|62959.3|62944.3|62973|62958|62956.9|62941.9|698
1599475800000|2020-09-07 10:50:00|62959.5|62944.5|62972.7|62957.7|62974.7|62959.7|62955.2|62940.2|680
1599476100000|2020-09-07 10:55:00|62972.4|62957.4|62966.8|62951.8|62977.9|62962.9|62959.2|62944.2|655
1599476400000|2020-09-07 11:00:00|62967.1|62952.1|62968.7|62953.7|62973.3|62958.3|62962.9|62947.9|562
1599476700000|2020-09-07 11:05:00|62968.6|62953.6|62960.8|62945.8|62977.1|62962.1|62957.3|62942.3|582
1599477000000|2020-09-07 11:10:00|62959.7|62944.7|62940.6|62925.6|62960.8|62945.8|62939.9|62924.9|660
1599477300000|2020-09-07 11:15:00|62940.5|62925.5|62952.3|62937.3|62957.4|62942.4|62940.2|62925.2|581
1599477600000|2020-09-07 11:20:00|62952.1|62937.1|62950|62935|62960.9|62945.9|62949.6|62934.6|522
1599477900000|2020-09-07 11:25:00|62949.9|62934.9|62944.3|62929.3|62952.4|62937.4|62938.8|62923.8|463
1599478200000|2020-09-07 11:30:00|62943.4|62928.4|62939.1|62924.1|62954.7|62939.7|62938.6|62923.6|504
1599478500000|2020-09-07 11:35:00|62939.5|62924.5|62938.9|62923.9|62948.5|62933.5|62934.5|62919.5|628
1599478800000|2020-09-07 11:40:00|62939.2|62924.2|62925.4|62910.4|62942.5|62927.5|62924.8|62909.8|625
1599479100000|2020-09-07 11:45:00|62925.1|62910.1|62939.5|62924.5|62939.8|62924.8|62920.9|62905.9|577
1599479400000|2020-09-07 11:50:00|62939.7|62924.7|62958|62943|62958.1|62943.1|62931.1|62916.1|638
1599479700000|2020-09-07 11:55:00|62958.1|62943.1|62957.3|62942.3|62982.4|62967.4|62949.1|62934.1|715
1599480000000|2020-09-07 12:00:00|62957.5|62942.5|62940.3|62925.3|62958.1|62943.1|62938.1|62923.1|669
1599480300000|2020-09-07 12:05:00|62940.6|62925.6|62941.1|62926.1|62950.1|62935.1|62931.6|62916.6|628
1599480600000|2020-09-07 12:10:00|62940.9|62925.9|62937.4|62922.4|62953.2|62938.2|62931.9|62916.9|668
1599480900000|2020-09-07 12:15:00|62937.7|62922.7|62948.2|62933.2|62956.6|62941.6|62937.2|62922.2|639
1599481200000|2020-09-07 12:20:00|62948.3|62933.3|62948.8|62933.8|62959|62944|62936.6|62921.6|595
1599481500000|2020-09-07 12:25:00|62949.1|62934.1|62949.9|62934.9|62954|62939|62938.6|62923.6|579
1599481800000|2020-09-07 12:30:00|62950|62935|62958|62943|62961.2|62946.2|62944.4|62929.4|662
1599482100000|2020-09-07 12:35:00|62958.1|62943.1|62955.3|62940.3|62963.8|62948.8|62954.8|62939.8|529
1599482400000|2020-09-07 12:40:00|62955.2|62940.2|62957.1|62942.1|62967.5|62952.5|62953.6|62938.6|497
1599482700000|2020-09-07 12:45:00|62957.5|62942.5|62957.8|62942.8|62964|62949|62947.5|62932.5|516
1599483000000|2020-09-07 12:50:00|62957.4|62942.4|62954.6|62939.6|62966.5|62951.5|62953.3|62938.3|543
1599483300000|2020-09-07 12:55:00|62954.5|62939.5|62950.1|62935.1|62954.9|62939.9|62937.5|62922.5|662
1599483600000|2020-09-07 13:00:00|62950.2|62935.2|62960.6|62945.6|62990.8|62975.8|62943.2|62928.2|773
1599483900000|2020-09-07 13:05:00|62961.5|62946.5|62957.7|62942.7|62964.6|62949|62949.4|62934.4|704
1599484200000|2020-09-07 13:10:00|62957.6|62942.6|62954.7|62939.7|62960.5|62945.5|62942.6|62925.2|593
1599484500000|2020-09-07 13:15:00|62955.1|62940.1|62957|62942|62968.3|62953.3|62951.4|62936.4|525
1599484800000|2020-09-07 13:20:00|62954.9|62939.9|62952|62937|62960.6|62945.6|62945.3|62930.3|522
1599485100000|2020-09-07 13:25:00|62951.7|62936.7|62968.6|62953.6|62973.7|62958.7|62950.3|62935.3|646
1599485400000|2020-09-07 13:30:00|62969.5|62954.5|62954.2|62939.2|62969.5|62954.5|62951.4|62936.4|677
1599485700000|2020-09-07 13:35:00|62954.1|62939.1|62958.2|62943.2|62965|62950|62950.8|62935.8|653
1599486000000|2020-09-07 13:40:00|62956.4|62941.4|62945.7|62930.7|62960.3|62945.3|62943.3|62928.3|600
1599486300000|2020-09-07 13:45:00|62946.1|62931.1|62946.6|62931.6|62952.4|62937.4|62930.8|62915.8|680
1599486600000|2020-09-07 13:50:00|62946.4|62931.4|62950|62935|62951.4|62936.4|62936.1|62921.1|671
1599486900000|2020-09-07 13:55:00|62949.9|62934.9|62960.3|62945.3|62960.8|62945.8|62945.3|62930.3|633
1599487200000|2020-09-07 14:00:00|62960.5|62945.5|62960.7|62945.7|62970.2|62955.2|62952.5|62937.5|685
1599487500000|2020-09-07 14:05:00|62960.8|62945.8|62944.9|62929.9|62972.7|62957.7|62942.1|62927.1|721
1599487800000|2020-09-07 14:10:00|62945.3|62930.3|62949.3|62934.3|62958.9|62943.9|62941|62926|608
1599488100000|2020-09-07 14:15:00|62949.4|62934.4|62959.1|62944.1|62959.1|62944.1|62947|62932|553
1599488400000|2020-09-07 14:20:00|62959.2|62944.2|62961.9|62946.9|62962.6|62947.6|62953.1|62938.1|487
1599488700000|2020-09-07 14:25:00|62962|62947|62935.4|62920.4|62962|62947|62929.8|62914.8|597
1599489000000|2020-09-07 14:30:00|62935.3|62920.3|62930.4|62915.4|62938.2|62923.2|62928.4|62913.4|627
1599489300000|2020-09-07 14:35:00|62930.7|62915.7|62927.7|62912.7|62934.6|62919.6|62927.7|62912.7|528
1599489600000|2020-09-07 14:40:00|62924.4|62909.4|62918.3|62903.3|62933.1|62918.1|62916|62901|578
1599489900000|2020-09-07 14:45:00|62919.1|62904.1|62897.8|62882.8|62921.7|62906.7|62896.2|62881.2|731
1599490200000|2020-09-07 14:50:00|62897.9|62882.9|62909.4|62894.4|62911.4|62896.4|62894.1|62879.1|684
1599490500000|2020-09-07 14:55:00|62909.6|62894.6|62926.8|62911.8|62931.1|62916.1|62905.2|62890.2|701
1599490800000|2020-09-07 15:00:00|62927|62912|62928.5|62913.5|62932.4|62915.1|62914.9|62899.9|740
1599491100000|2020-09-07 15:05:00|62928.4|62913.4|62941.9|62926.9|62943.3|62928.3|62928.3|62913.3|557
1599491400000|2020-09-07 15:10:00|62942|62927|62940.9|62925.9|62948.4|62933.4|62939.8|62924.8|497
1599491700000|2020-09-07 15:15:00|62941.2|62926.2|62954.5|62939.5|62954.8|62939.8|62940.5|62925.5|511
1599492000000|2020-09-07 15:20:00|62954.3|62939.3|62949.1|62934.1|62960.6|62945.6|62948.6|62933.6|564
1599492300000|2020-09-07 15:25:00|62948.7|62933.7|62953.2|62938.2|62958.4|62942.5|62947.2|62932.2|519
1599492600000|2020-09-07 15:30:00|62953.4|62938.4|62956.9|62936.9|62958.8|62939|62946.8|62926.8|491
1599492900000|2020-09-07 15:35:00|62957.8|62937.8|62968.3|62948.3|62974.4|62956.6|62955.1|62935.8|549
1599493200000|2020-09-07 15:40:00|62964.9|62949.9|62970.7|62950.7|62977.5|62958.5|62964.9|62945.9|527
1599493500000|2020-09-07 15:45:00|62970.6|62950.6|62974.4|62954.4|62977.4|62957.8|62967|62947.4|610
1599493800000|2020-09-07 15:50:00|62975.3|62955.3|62986.2|62971.2|62987.4|62972.4|62971|62951.5|544
1599494100000|2020-09-07 15:55:00|62985.9|62970.9|62967.3|62952.3|62986.1|62971.1|62966.2|62951.2|596
1599494400000|2020-09-07 16:00:00|62967.5|62952.5|62980.3|62965.3|62985.2|62968.8|62966.7|62951.7|580
1599494700000|2020-09-07 16:05:00|62980.2|62965.2|62977.7|62962.7|62985|62970|62977.7|62962.7|466
1599495000000|2020-09-07 16:10:00|62977.8|62962.8|62970.6|62955.6|62977.9|62962.9|62968.8|62953.8|470
1599495300000|2020-09-07 16:15:00|62970.5|62955.5|62978.2|62963.2|62978.4|62963.4|62964.5|62949.5|461
1599495600000|2020-09-07 16:20:00|62978.3|62963.3|62983.4|62968.4|62987.2|62971.3|62978.1|62963.1|504
1599495900000|2020-09-07 16:25:00|62984.7|62969.7|62981.9|62966.9|62989|62972.5|62980.6|62964.6|561
1599496200000|2020-09-07 16:30:00|62982|62967|62978.9|62963.9|62982.5|62967.5|62973.3|62958.3|480
1599496500000|2020-09-07 16:35:00|62978.4|62963.4|62971.7|62956.7|62979.5|62963.6|62971.5|62953.8|417
1599496800000|2020-09-07 16:40:00|62972.2|62957.2|62976.5|62961.5|62982.2|62965.2|62971.1|62955.9|425
1599497100000|2020-09-07 16:45:00|62976|62961|62970.9|62955.9|62979.8|62963.7|62967.4|62949.6|467
1599497400000|2020-09-07 16:50:00|62971.5|62956.5|62971.9|62956.9|62981.1|62964.7|62968.2|62953.2|437
1599497700000|2020-09-07 16:55:00|62971.8|62956.8|62979.7|62964.7|62982.3|62967.3|62969.2|62952.6|426
1599498000000|2020-09-07 17:00:00|62979.8|62964.8|62980.5|62960.5|62984.6|62965.2|62975.2|62958.8|540
1599498300000|2020-09-07 17:05:00|62980.7|62960.7|62976.7|62961.7|62982.5|62965.1|62976.3|62960.2|520
1599498600000|2020-09-07 17:10:00|62976.3|62961.3|62972.2|62952.2|62979.9|62963.2|62968.2|62948.2|692
1599498900000|2020-09-07 17:15:00|62973.2|62953.2|62969.7|62949.7|62973.7|62953.7|62965.3|62945.3|891
1599499200000|2020-09-07 17:20:00|62969.8|62949.8|62975.9|62955.9|62978.5|62961.5|62964|62948.2|869
1599499500000|2020-09-07 17:25:00|62975.5|62955.5|62972.8|62952.8|62977.8|62957.8|62971.9|62949.4|793
1599499800000|2020-09-07 17:30:00|62973|62953|62976|62956|62977.1|62957.1|62968|62948|827
1599500100000|2020-09-07 17:35:00|62975.6|62955.6|62969.3|62949.3|62978.2|62958.2|62962.6|62945.5|775
1599500400000|2020-09-07 17:40:00|62969.6|62949.6|62981|62961|62982.9|62962.9|62967.5|62948.5|847
1599500700000|2020-09-07 17:45:00|62980.9|62960.9|62984.6|62964.6|62990.3|62973.5|62976.2|62960.6|695
1599501000000|2020-09-07 17:50:00|62985|62965|62985.6|62965.6|62989.1|62969.5|62979.4|62961.7|554
1599501300000|2020-09-07 17:55:00|62986.7|62966.7|62984.2|62964.2|62989.2|62969.8|62982|62963.9|582
1599501600000|2020-09-07 18:00:00|62984.8|62964.8|62984.5|62964.5|62986.1|62966.1|62982.8|62962.8|457
1599501900000|2020-09-07 18:05:00|62984.6|62964.6|62988.8|62968.8|62990.7|62971.4|62983.7|62963.7|477
1599502200000|2020-09-07 18:10:00|62989.2|62969.2|62987.1|62967.1|62990.6|62972.6|62985|62966.3|490
1599502500000|2020-09-07 18:15:00|62987|62967|62985.3|62965.3|62988.1|62969.2|62983.7|62964.9|506
1599502800000|2020-09-07 18:20:00|62985.6|62965.6|62991.6|62971.6|62994.3|62974.3|62985.2|62965.2|440
1599503100000|2020-09-07 18:25:00|62991.7|62971.7|62991.8|62971.8|62996.5|62976.5|62990.3|62970.3|415
1599503400000|2020-09-07 18:30:00|62991.7|62971.7|62993|62973|62995.7|62975.7|62989.3|62969.3|441
1599503700000|2020-09-07 18:35:00|62994|62974|62994.5|62974.5|63000.2|62980.2|62990.7|62970.7|466
1599504000000|2020-09-07 18:40:00|62995.4|62975.4|62994.6|62974.6|62998.1|62978.1|62993.9|62973.9|332
1599504300000|2020-09-07 18:45:00|62994.8|62974.8|62998|62978|62999.5|62982.8|62994.8|62974.8|328
1599504600000|2020-09-07 18:50:00|62998.1|62978.1|62995.8|62980.8|62999.1|62981.6|62994.3|62976.7|327
1599504900000|2020-09-07 18:55:00|62999.2|62979.2|62999|62979|63001.1|62986.1|62995.3|62977.4|438
1599505200000|2020-09-07 19:00:00|63000.5|62980.5|62997.9|62977.9|63002.7|62987.4|62996.5|62976.5|532
1599505500000|2020-09-07 19:05:00|62998|62978|62991.8|62971.8|63000.2|62980.2|62991.1|62971.1|456
1599505800000|2020-09-07 19:10:00|62992|62972|62998.6|62978.6|62999.2|62979.2|62991.4|62971.4|379
1599506100000|2020-09-07 19:15:00|62999.1|62979.1|62992.6|62972.6|62999.1|62979.1|62986.1|62966.1|554
1599506400000|2020-09-07 19:20:00|62991.9|62971.9|62993.8|62973.8|62996.7|62976.7|62985.7|62965.7|538
1599506700000|2020-09-07 19:25:00|62994.2|62974.2|62998.1|62978.1|62998.1|62978.1|62993|62973|377
1599507000000|2020-09-07 19:30:00|62997|62977|62998.8|62978.8|63001.6|62981.6|62993.6|62973.6|303
1599507300000|2020-09-07 19:35:00|62998.7|62978.7|62994.2|62974.2|62999.2|62979.2|62992.3|62972.3|468
1599507600000|2020-09-07 19:40:00|62994.5|62974.5|62991.7|62971.7|63001.7|62980.9|62984.5|62962.3|809
1599507900000|2020-09-07 19:45:00|62991.6|62971.6|62990.6|62970.6|62994.1|62974.1|62989.4|62969.4|391
1599508200000|2020-09-07 19:50:00|62990.7|62970.7|62995.6|62975.6|62995.8|62975.8|62989.7|62969.7|467
1599508500000|2020-09-07 19:55:00|62995.8|62975.8|62994.5|62974.5|63000.1|62980.1|62991.9|62971.9|549
1599508800000|2020-09-07 20:00:00|62991.6|62971.6|62996.3|62975.4|63003.5|62983.5|62991.6|62971.6|839
1599509100000|2020-09-07 20:05:00|62996.4|62975.2|62999.4|62979.4|63001.8|62980.7|62995.9|62974.9|330
1599509400000|2020-09-07 20:10:00|62999.1|62979.1|62997.6|62977.6|63002.3|62982.3|62995.9|62975.9|237
1599509700000|2020-09-07 20:15:00|62998.2|62978.2|63000.9|62980.9|63001.9|62981.9|62997.4|62977.4|271
1599510000000|2020-09-07 20:20:00|63000.5|62980.3|62997.6|62977.6|63000.5|62980.3|62997.1|62977.1|261
1599510300000|2020-09-07 20:25:00|62997.9|62977.9|62997.7|62977.7|62999.7|62979.7|62996.1|62975.1|216
1599510600000|2020-09-07 20:30:00|62997.4|62977.4|62998.7|62978.7|63000.8|62980.8|62996.4|62976.4|282
1599510900000|2020-09-07 20:35:00|62999.8|62979.8|62997.9|62977.9|63005.1|62984.8|62994.5|62973.2|383
1599511200000|2020-09-07 20:40:00|62997.6|62977.6|62998.9|62978.9|63000.9|62980.4|62995.5|62975.5|326
1599511500000|2020-09-07 20:45:00|62999.8|62979.8|62999.5|62979.5|63002.2|62982.2|62995.7|62975.7|392
1599511800000|2020-09-07 20:50:00|63000|62980|62997.5|62976.5|63000.5|62980.5|62993.6|62973.6|377
1599512100000|2020-09-07 20:55:00|62997.1|62977.1|62996.6|62956.4|63019.8|62977.4|62994.3|62955.4|308
1599512400000|2020-09-07 21:00:00|62994.3|62953.2|62995|62969.9|63000.2|62969.9|62986.4|62951.8|55
1599512700000|2020-09-07 21:05:00|63002.3|62961.2|62996.5|62972.3|63011.4|62978.1|62991.5|62958.4|123
1599513000000|2020-09-07 21:10:00|62996.6|62972|62999.7|62978.5|63002.6|62980.2|62993.2|62965.7|180
1599513300000|2020-09-07 21:15:00|63000.4|62979.7|63001.6|62979.1|63007.7|62986.9|62998|62976|330
1599513600000|2020-09-07 21:20:00|62999.2|62979.2|62998.7|62978.7|63002.8|62979.8|62996.8|62976.8|340
1599513900000|2020-09-07 21:25:00|62999.4|62979.4|62998.4|62978.4|63000.2|62980.1|62996.8|62976.8|408
1599514200000|2020-09-07 21:30:00|62998.5|62978.5|62994.2|62973.5|63006.7|62978.6|62989.6|62937.5|328
1599514500000|2020-09-07 21:35:00|62993.7|62973.7|62993.2|62961.4|62997.7|62974.8|62986.9|62961.3|139
1599514800000|2020-09-07 21:40:00|62989.5|62964.7|62993|62967|62995.5|62972.4|62987.7|62958.5|391
1599515100000|2020-09-07 21:45:00|62993.1|62967.9|62993.7|62960.5|62997.7|62969.2|62988|62953.9|362
1599515400000|2020-09-07 21:50:00|62990.8|62965.5|62989.8|62965.3|62997.3|62969.2|62986.4|62956.9|590
1599515700000|2020-09-07 21:55:00|62990.7|62963.3|62990.8|62960.7|62994.3|62967.3|62986.1|62958.3|917
1599516000000|2020-09-07 22:00:00|62988.4|62960.9|62979.1|62959.1|62990.2|62964.9|62976.4|62954.2|523
1599516300000|2020-09-07 22:05:00|62977.5|62962.5|62977.8|62957.8|62980.7|62963.2|62972.2|62955.5|500
1599516600000|2020-09-07 22:10:00|62977|62957|62986|62966|62988.1|62968.1|62972.3|62955.5|359
1599516900000|2020-09-07 22:15:00|62986.5|62966.5|62982.4|62962.4|62986.7|62969.1|62975.5|62959.6|192
1599517200000|2020-09-07 22:20:00|62982.5|62962.5|62967.8|62947.8|62984.6|62964.6|62965.5|62947.4|259
1599517500000|2020-09-07 22:25:00|62968.1|62948.1|62960.5|62940.5|62969.7|62952.1|62956.6|62939.5|271
1599517800000|2020-09-07 22:30:00|62960.3|62940.3|62969.4|62954.4|62982|62963.8|62958.1|62940|663
1599518100000|2020-09-07 22:35:00|62969.3|62954.3|62968.4|62948.4|62974.5|62957|62964.8|62947.3|539
1599518400000|2020-09-07 22:40:00|62968.6|62948.6|62978.6|62958.6|62980.1|62962.4|62964.3|62946.3|468
1599518700000|2020-09-07 22:45:00|62978.5|62958.5|62981.6|62961.6|62986.3|62968.4|62974.4|62956.6|448
1599519000000|2020-09-07 22:50:00|62981.7|62961.7|62984.1|62964.1|62984.7|62966.8|62978.8|62960|297
1599519300000|2020-09-07 22:55:00|62983.8|62963.8|62981.6|62966.6|62984.6|62967.3|62978.2|62960.8|237
1599519600000|2020-09-07 23:00:00|62983.4|62963.4|62971.2|62951.2|62984.6|62966.5|62967.7|62949|313
1599519900000|2020-09-07 23:05:00|62971.1|62951.1|62975.7|62955.7|62980.5|62962.9|62969|62951.1|332
1599520200000|2020-09-07 23:10:00|62975.6|62955.6|62976.9|62956.9|62979.8|62962.1|62971.3|62953.2|400
1599520500000|2020-09-07 23:15:00|62976.8|62956.8|62968.8|62948.8|62979|62960.2|62965.8|62948.6|343
1599520800000|2020-09-07 23:20:00|62968.7|62948.7|62972.3|62952.3|62973.5|62955.2|62965.8|62947.6|268
1599521100000|2020-09-07 23:25:00|62972.4|62952.4|62971.9|62951.9|62973.1|62955.5|62965.6|62948.3|239
1599521400000|2020-09-07 23:30:00|62971.8|62951.8|62972.3|62952.3|62974.4|62955.8|62967.5|62949.1|327
1599521700000|2020-09-07 23:35:00|62972.2|62952.2|62977.1|62957.1|62980.6|62960.6|62968.4|62950.9|294
1599522000000|2020-09-07 23:40:00|62977.2|62957.2|62977.8|62957.8|62979.9|62961.8|62973.9|62956|297
1599522300000|2020-09-07 23:45:00|62977.5|62957.5|62972.2|62952.2|62981|62961.7|62971.7|62952|339
1599522600000|2020-09-07 23:50:00|62972.9|62952.9|62962.4|62942.4|62973.4|62954.4|62959.8|62942.2|486
1599522900000|2020-09-07 23:55:00|62962.5|62942.5|62967|62947|62968.9|62951.9|62960.3|62942.5|269
1599523200000|2020-09-08 00:00:00|62967.3|62947.3|62957|62942|62972.7|62954.9|62949.8|62934.5|534
1599523500000|2020-09-08 00:05:00|62956.9|62941.9|62961.7|62946.7|62970.7|62953.5|62956.5|62939.7|564
1599523800000|2020-09-08 00:10:00|62961.3|62946.3|62967.5|62952.5|62971.8|62954.7|62958.4|62940.8|539
1599524100000|2020-09-08 00:15:00|62967.9|62952.9|62970.9|62950.9|62977.2|62960|62967.2|62950|495
1599524400000|2020-09-08 00:20:00|62971.1|62951.1|62980.9|62965.9|62983.5|62968.5|62967.2|62950.4|397
1599524700000|2020-09-08 00:25:00|62981.1|62966.1|62996.8|62976.8|62998.3|62982|62979.2|62961.8|516
1599525000000|2020-09-08 00:30:00|62996.9|62976.9|63005.1|62990.1|63010.3|62992.7|62991.9|62974.4|634
1599525300000|2020-09-08 00:35:00|63005.3|62990.3|63006.6|62991.6|63008.8|62991.7|62987.8|62970.1|638
1599525600000|2020-09-08 00:40:00|63006.8|62991.8|63032.2|63017.2|63037.1|63020.5|63006.7|62991.1|744
1599525900000|2020-09-08 00:45:00|63032|63017|63030.9|63010.9|63032.2|63017.1|63016.3|62999.2|619
1599526200000|2020-09-08 00:50:00|63030.2|63015.2|63031.3|63016.3|63040.5|63024.4|63027.4|63010.4|563
1599526500000|2020-09-08 00:55:00|63033.7|63013.7|63030.9|63010.9|63040.4|63023|63028.3|63010.8|481
1599526800000|2020-09-08 01:00:00|63031.2|63011.2|63031.6|63011.6|63037.1|63018.8|63018.6|63000|642
1599527100000|2020-09-08 01:05:00|63031.7|63011.7|63066.1|63046.1|63068.4|63049.7|63028.7|63011|651
1599527400000|2020-09-08 01:10:00|63063.3|63048.3|63060.5|63040.5|63068.8|63052.7|63056.2|63039.3|763
1599527700000|2020-09-08 01:15:00|63060.2|63040.2|63050.5|63030.5|63065.6|63047.8|63045.8|63028.5|707
1599528000000|2020-09-08 01:20:00|63050.4|63030.4|63052.4|63037.4|63058.4|63040.7|63046.6|63028.8|601
1599528300000|2020-09-08 01:25:00|63055.2|63035.2|63050|63035|63058.4|63041.6|63049.4|63032|575
1599528600000|2020-09-08 01:30:00|63050.1|63035.1|63051.3|63031.3|63058|63040.7|63046.6|63030.1|552
1599528900000|2020-09-08 01:35:00|63051.5|63031.5|63060.7|63040.7|63065.6|63049.1|63047.7|63030|647
1599529200000|2020-09-08 01:40:00|63060.4|63040.4|63070|63055|63070|63055|63056.5|63039.4|570
1599529500000|2020-09-08 01:45:00|63069.9|63054.9|63058.9|63043.9|63079|63062.6|63055.9|63039.4|654
1599529800000|2020-09-08 01:50:00|63058.8|63043.8|63065.9|63050.9|63069.5|63052.4|63058.2|63040.6|570
1599530100000|2020-09-08 01:55:00|63066.2|63051.2|63082.2|63067.2|63094.2|63078.3|63059.4|63042.4|589
1599530400000|2020-09-08 02:00:00|63082|63067|63052.9|63037.9|63084.7|63069.3|63049.8|63032.6|679
1599530700000|2020-09-08 02:05:00|63053|63038|63047.5|63032.5|63057.1|63039.7|63046.9|63029.6|490
1599531000000|2020-09-08 02:10:00|63045.5|63030.5|63039.6|63024.6|63047.5|63030.5|63035.9|63019.4|570
1599531300000|2020-09-08 02:15:00|63039.5|63024.5|63040.7|63025.7|63043.9|63027.3|63033.7|63016.9|447
1599531600000|2020-09-08 02:20:00|63040.9|63025.9|63034.1|63019.1|63040.9|63025.9|63030.7|63013.9|399
1599531900000|2020-09-08 02:25:00|63034.2|63019.2|63048.4|63033.4|63048.6|63033.4|63032.6|63015|499
1599532200000|2020-09-08 02:30:00|63048.1|63033.1|63038.7|63023.7|63052.3|63035.3|63036.6|63018.8|508
1599532500000|2020-09-08 02:35:00|63038.6|63023.6|63034|63019|63041.8|63024.6|63031.4|63014.7|418
1599532800000|2020-09-08 02:40:00|63033.8|63018.8|63032.3|63017.3|63041|63024.8|63030.2|63012.6|455
1599533100000|2020-09-08 02:45:00|63030.9|63015.9|63033.9|63018.9|63040.4|63021.7|63028.3|63011.2|491
1599533400000|2020-09-08 02:50:00|63036.3|63016.3|63034.1|63019.1|63039.3|63023.3|63030.3|63013.7|401
1599533700000|2020-09-08 02:55:00|63034.3|63019.3|63037.6|63022.6|63039.7|63024.7|63031.4|63015.1|378
1599534000000|2020-09-08 03:00:00|63037.9|63022.9|63040.4|63025.4|63043.4|63026.3|63032.2|63016.9|530
1599534300000|2020-09-08 03:05:00|63041.2|63026.2|63031.7|63016.7|63044|63026.5|63029.8|63014.7|522
1599534600000|2020-09-08 03:10:00|63031.5|63016.5|63024.8|63009.8|63031.7|63016.7|63021.1|63006.1|355
1599534900000|2020-09-08 03:15:00|63025.3|63010.3|63022.1|63007.1|63029.7|63011.4|63018.9|63002.1|450
1599535200000|2020-09-08 03:20:00|63021.9|63006.9|63021|63006|63026.5|63011.3|63020.1|63002.1|410
1599535500000|2020-09-08 03:25:00|63021.3|63006.3|63020.9|63005.9|63024.9|63009.3|63018.5|63001.5|422
1599535800000|2020-09-08 03:30:00|63021|63006|63019.9|63004.9|63024.8|63008.6|63017.8|63001.8|488
1599536100000|2020-09-08 03:35:00|63019.1|63004.1|63008|62993|63019.3|63004.3|63004.8|62988.7|573
1599536400000|2020-09-08 03:40:00|63007.8|62992.8|63008.3|62993.3|63013.3|62997|63006|62989.9|381
1599536700000|2020-09-08 03:45:00|63008.4|62993.4|63015.7|63000.7|63018.3|63001.3|63008.2|62993.2|371
1599537000000|2020-09-08 03:50:00|63015.8|63000.8|63022.5|63007.5|63023.4|63008.4|63015.7|63000.1|364
1599537300000|2020-09-08 03:55:00|63023|63008|63020.1|63005.1|63027.4|63011.5|63019.7|63003.9|303
1599537600000|2020-09-08 04:00:00|63020.4|63005.4|63022.9|63007.9|63025.6|63009|63018.8|63003.8|314
1599537900000|2020-09-08 04:05:00|63023|63008|63028.8|63013.8|63029.1|63014.1|63022.5|63007.5|392
1599538200000|2020-09-08 04:10:00|63028.7|63013.7|63024.3|63009.3|63029|63014|63021.5|63004.1|366
1599538500000|2020-09-08 04:15:00|63024.1|63009.1|63019.5|63004.5|63025.8|63010.8|63017.9|63001.2|431
1599538800000|2020-09-08 04:20:00|63019.7|63004.7|63019.3|63004.3|63025.4|63008.3|63018.9|63001.7|388
1599539100000|2020-09-08 04:25:00|63019.5|63004.5|63019.3|63004.3|63025.1|63008.7|63018.4|63000.7|340
1599539400000|2020-09-08 04:30:00|63019.4|63004.4|63020.5|63005.5|63023.8|63007.1|63018.3|63001.1|394
1599539700000|2020-09-08 04:35:00|63020.8|63005.8|63021.1|63006.1|63024|63009|63018|63001.1|409
1599540000000|2020-09-08 04:40:00|63021|63006|63011.1|62996.1|63025.4|63009.4|63007.8|62990.5|410
1599540300000|2020-09-08 04:45:00|63010.9|62995.9|63012|62997|63014.3|62998.4|63006.1|62991.1|350
1599540600000|2020-09-08 04:50:00|63011.9|62996.9|63010.4|62995.4|63021|63004.6|63008.3|62993.3|425
1599540900000|2020-09-08 04:55:00|63010.3|62995.3|63004.6|62989.6|63013.2|62998.2|63004.6|62988.1|362
1599541200000|2020-09-08 05:00:00|63004.7|62989.7|63008.6|62993.6|63012|62997|63002|62987|479
1599541500000|2020-09-08 05:05:00|63008.7|62993.7|63038.3|63023.3|63039.5|63024.5|63008|62993|644
1599541800000|2020-09-08 05:10:00|63038.5|63023.5|63036.8|63021.8|63044.3|63029.3|63035|63020|528
1599542100000|2020-09-08 05:15:00|63036.9|63021.9|63027.8|63012.8|63038.8|63023.8|63027.8|63012.8|412
1599542400000|2020-09-08 05:20:00|63028.2|63013.2|63029.7|63014.7|63033.4|63018.4|63023.2|63008.2|518
1599542700000|2020-09-08 05:25:00|63029.5|63014.5|63032.6|63017.6|63037.4|63022.4|63025.8|63010.8|463
1599543000000|2020-09-08 05:30:00|63032.9|63017.9|63045|63030|63053.1|63035.9|63031.6|63016.6|631
1599543300000|2020-09-08 05:35:00|63044.9|63029.9|63042|63027|63048.4|63033.2|63037.3|63022.3|611
1599543600000|2020-09-08 05:40:00|63041.9|63026.9|63072.6|63057.6|63075.8|63060.8|63041.7|63026.7|641
1599543900000|2020-09-08 05:45:00|63072.4|63057.4|63058.3|63043.3|63073|63058|63058.1|63043.1|573
1599544200000|2020-09-08 05:50:00|63058.2|63043.2|63037.2|63022.2|63058.7|63043.7|63035.6|63020.6|643
1599544500000|2020-09-08 05:55:00|63037.3|63022.3|63004.7|62989.7|63038.8|63023|62998.9|62983.4|800
1599544800000|2020-09-08 06:00:00|63005.5|62990.5|62932.9|62917.9|63014.5|62999.5|62931.4|62916.4|969
1599545100000|2020-09-08 06:05:00|62933.7|62918.7|62931.5|62916.5|62950|62935|62919.9|62904.9|937
1599545400000|2020-09-08 06:10:00|62932.7|62917.7|62968.4|62953.4|62968.9|62953.9|62917.9|62902.9|913
1599545700000|2020-09-08 06:15:00|62968.7|62953.7|62969.4|62954.4|62979.7|62964.7|62946.1|62931.1|908
1599546000000|2020-09-08 06:20:00|62969.3|62954.3|62970.6|62955.6|62975.5|62960.5|62957|62942|813
1599546300000|2020-09-08 06:25:00|62969.8|62954.8|62954.8|62939.8|62980.3|62965.3|62952.2|62937.2|809
1599546600000|2020-09-08 06:30:00|62954.7|62939.7|62987.4|62972.4|62997|62982|62954.5|62939.5|790
1599546900000|2020-09-08 06:35:00|62986.5|62971.5|62981|62966|62989.9|62974.9|62978.5|62963.5|771
1599547200000|2020-09-08 06:40:00|62980.9|62965.9|62980.3|62965.3|62994.3|62979.3|62979.8|62964.8|769
1599547500000|2020-09-08 06:45:00|62979.4|62964.4|62971.2|62956.2|62986.6|62971.6|62969.8|62954.8|767
1599547800000|2020-09-08 06:50:00|62970.7|62955.7|62954.9|62939.9|62978.8|62963.8|62952.1|62937.1|713
1599548100000|2020-09-08 06:55:00|62955.1|62940.1|62975.5|62960.5|62984.4|62969.4|62955.1|62940.1|775
1599548400000|2020-09-08 07:00:00|62975.8|62960.8|62992.1|62977.1|62996.4|62981.4|62954.3|62934.3|871
1599548700000|2020-09-08 07:05:00|62993.5|62978.5|62997.6|62982.6|63006.1|62991.1|62990.4|62975.4|820
1599549000000|2020-09-08 07:10:00|62997.2|62982.2|63024|63009|63045.7|63030.7|62997.2|62982.2|880
1599549300000|2020-09-08 07:15:00|63024.1|63009.1|63029.1|63014.1|63031.4|63016.4|63012.5|62997.5|874
1599549600000|2020-09-08 07:20:00|63029.2|63014.2|63044.4|63029.4|63047.2|63032.2|63029|63014|808
1599549900000|2020-09-08 07:25:00|63043.8|63028.8|63034|63019|63044.7|63029.7|63022.3|63007.3|813
1599550200000|2020-09-08 07:30:00|63034.3|63019.3|63015.8|63000.8|63039.9|63024.9|63009.5|62994.5|733
1599550500000|2020-09-08 07:35:00|63015.4|63000.4|63003.2|62988.2|63016.1|63001.1|62992.6|62977.6|784
1599550800000|2020-09-08 07:40:00|63004.7|62989.7|62987.7|62972.7|63007.5|62992.5|62987|62972|797
1599551100000|2020-09-08 07:45:00|62987.3|62972.3|62999.2|62984.2|63000.5|62985.5|62975.9|62960.9|819
1599551400000|2020-09-08 07:50:00|62999.3|62984.3|62969.5|62954.5|62999.3|62984.3|62951.4|62936.4|893
1599551700000|2020-09-08 07:55:00|62971.4|62956.4|62973.4|62958.4|62975.8|62960.2|62954.9|62939.9|817
1599552000000|2020-09-08 08:00:00|62973.8|62958.8|62998.7|62983.7|62999.4|62984.4|62966.1|62951.1|832
1599552300000|2020-09-08 08:05:00|62998.9|62983.9|62968.8|62953.8|63008.2|62993.2|62959.4|62944.4|826
1599552600000|2020-09-08 08:10:00|62970.1|62955.1|62979.4|62964.4|62983.8|62968.8|62956|62941|782
1599552900000|2020-09-08 08:15:00|62979.8|62964.8|62968.4|62953.4|62999.7|62984.7|62962.1|62947.1|851
1599553200000|2020-09-08 08:20:00|62968.9|62953.9|62968.8|62953.8|62984.1|62969.1|62954.7|62939.7|812
1599553500000|2020-09-08 08:25:00|62968.7|62953.7|62976.1|62961.1|62989.8|62974.8|62968|62953|882
1599553800000|2020-09-08 08:30:00|62974.8|62959.8|62976.2|62961.2|62983.7|62968.7|62965.9|62950.9|830
1599554100000|2020-09-08 08:35:00|62976.3|62961.3|62960.8|62945.8|62987.7|62972.7|62956.8|62941.8|861
1599554400000|2020-09-08 08:40:00|62960.9|62945.9|62998|62983|63000.6|62985.6|62957.1|62942.1|827
1599554700000|2020-09-08 08:45:00|62998.3|62983.3|63004.2|62989.2|63039.5|63024.5|62993.2|62978.2|928
1599555000000|2020-09-08 08:50:00|63004.9|62989.9|63010.3|62995.3|63010.6|62995.6|62970.3|62955.3|912
1599555300000|2020-09-08 08:55:00|63010.5|62995.5|63023.2|63003.2|63038.8|63023.8|62996.1|62981.1|815
1599555600000|2020-09-08 09:00:00|63023|63003|63010|62995|63035.2|63020.2|63007.1|62992.1|812
1599555900000|2020-09-08 09:05:00|63010.2|62995.2|62998.9|62983.9|63013.2|62998.2|62993.9|62978.9|830
1599556200000|2020-09-08 09:10:00|62998.8|62983.8|63008.2|62993.2|63023|63008|62994.7|62979.7|726
1599556500000|2020-09-08 09:15:00|63008.4|62993.4|63023.5|63008.5|63037.2|63022.2|63004.8|62989.8|846
1599556800000|2020-09-08 09:20:00|63024|63009|62991.4|62976.4|63032.8|63017.8|62985.4|62970.4|887
1599557100000|2020-09-08 09:25:00|62991.8|62976.8|62992.7|62977.7|63008.5|62993.5|62987.2|62972.2|742
1599557400000|2020-09-08 09:30:00|62992.8|62977.8|62995|62980|63020.5|63005.5|62991.9|62976.9|859
1599557700000|2020-09-08 09:35:00|62995.1|62980.1|62995.3|62980.3|63011.4|62996.4|62983.9|62968.9|884
1599558000000|2020-09-08 09:40:00|62995.7|62980.7|63050.5|63035.5|63056.3|63041.3|62995|62980|950
1599558300000|2020-09-08 09:45:00|63050.8|63035.8|63044.5|63029.5|63069.8|63054.8|63036.6|63021.6|957
1599558600000|2020-09-08 09:50:00|63044.1|63029.1|63094.7|63079.7|63106.1|63091.1|63042.5|63027.5|959
1599558900000|2020-09-08 09:55:00|63093.6|63078.6|63099|63084|63113.8|63098.8|63070.4|63055.4|987
1599559200000|2020-09-08 10:00:00|63099.1|63084.1|63089.8|63074.8|63138.7|63123.7|63084.2|63069.2|980
1599559500000|2020-09-08 10:05:00|63090|63075|63091.9|63076.9|63096.8|63081.8|63078.9|63063.9|906
1599559800000|2020-09-08 10:10:00|63092.1|63077.1|63112.7|63097.7|63120.9|63105.9|63091.6|63076.6|896
1599560100000|2020-09-08 10:15:00|63112.9|63097.9|63132.7|63117.7|63132.7|63117.7|63109.4|63094.4|898
1599560400000|2020-09-08 10:20:00|63132.8|63117.8|63120.5|63105.5|63133.8|63118.8|63114.5|63099.5|832
1599560700000|2020-09-08 10:25:00|63117.7|63102.7|63136.1|63121.1|63153.4|63138.4|63111.4|63096.4|957
1599561000000|2020-09-08 10:30:00|63136.2|63121.2|63182.4|63167.4|63183|63168|63121.1|63106.1|948
1599561300000|2020-09-08 10:35:00|63182.1|63167.1|63153.1|63138.1|63183.1|63168.1|63129.9|63114.9|930
1599561600000|2020-09-08 10:40:00|63153.3|63138.3|63104.1|63089.1|63158|63143|63097.8|63082.8|841
1599561900000|2020-09-08 10:45:00|63105.9|63090.9|63069.8|63054.8|63118.4|63103.4|63069.8|63054.8|867
1599562200000|2020-09-08 10:50:00|63070.1|63055.1|63054.2|63039.2|63082.9|63067.9|63031.6|63016.6|990
1599562500000|2020-09-08 10:55:00|63054.3|63039.3|63060.7|63045.7|63071.4|63056.4|63052.5|63037.5|976
1599562800000|2020-09-08 11:00:00|63060.6|63045.6|63045.5|63030.5|63068.9|63053.9|63036|63021|863
1599563100000|2020-09-08 11:05:00|63046.1|63031.1|63086.3|63071.3|63097.5|63082.5|63045.9|63030.9|914
1599563400000|2020-09-08 11:10:00|63086.5|63071.5|63060|63045|63087.1|63072.1|63051.1|63036.1|830
1599563700000|2020-09-08 11:15:00|63060.1|63045.1|63062.2|63047.2|63066.6|63051.6|63048.6|63033.6|813
1599564000000|2020-09-08 11:20:00|63062.1|63047.1|63055.5|63040.5|63071.5|63056.5|63052.2|63037.2|849
1599564300000|2020-09-08 11:25:00|63057.5|63042.5|63050|63035|63067.7|63052.7|63047.6|63032.6|832
1599564600000|2020-09-08 11:30:00|63048.7|63033.7|63046.5|63031.5|63055.9|63040.9|63042.5|63027.5|760
1599564900000|2020-09-08 11:35:00|63046.1|63031.1|63072.4|63057.4|63089|63074|63043.7|63028.7|896
1599565200000|2020-09-08 11:40:00|63072.7|63057.7|63096.8|63081.8|63099.1|63084.1|63062.9|63047.9|856
1599565500000|2020-09-08 11:45:00|63096.6|63081.6|63111|63096|63128.8|63113.8|63094|63079|939
1599565800000|2020-09-08 11:50:00|63111.2|63096.2|63086.4|63071.4|63125.7|63110.7|63079.8|63064.8|876
1599566100000|2020-09-08 11:55:00|63086|63071|63093.3|63078.3|63102.7|63087.7|63055|63040|984
1599566400000|2020-09-08 12:00:00|63091.8|63076.8|63104.7|63089.7|63108.6|63093.6|63084.1|63069.1|898
1599566700000|2020-09-08 12:05:00|63104.6|63089.6|63154.5|63139.5|63155.5|63140.5|63102.7|63087.7|874
1599567000000|2020-09-08 12:10:00|63153.1|63138.1|63147.6|63132.6|63164|63149|63140.9|63125.9|949
1599567300000|2020-09-08 12:15:00|63147.8|63132.8|63085.4|63070.4|63149.7|63134.7|63077.2|63062.2|963
1599567600000|2020-09-08 12:20:00|63084.3|63069.3|63076.4|63061.4|63098.8|63083.8|63072.2|63057.2|930
1599567900000|2020-09-08 12:25:00|63076.2|63061.2|63077.9|63062.9|63108.4|63093.4|63056.2|63041.2|966
1599568200000|2020-09-08 12:30:00|63077.7|63062.7|63050.8|63035.8|63081.4|63066.4|63036.4|63021.4|989
1599568500000|2020-09-08 12:35:00|63051.4|63036.4|63088.4|63073.4|63099.8|63084.8|63051|63036|960
1599568800000|2020-09-08 12:40:00|63089.1|63074.1|63067.9|63052.9|63095.3|63080.3|63059|63044|945
1599569100000|2020-09-08 12:45:00|63067.1|63052.1|63066.4|63051.4|63083.1|63068.1|63038.5|63023.5|920
1599569400000|2020-09-08 12:50:00|63066.3|63051.3|63081.3|63066.3|63092.7|63077.7|63051.1|63036.1|944
1599569700000|2020-09-08 12:55:00|63080.9|63065.9|63060.2|63045.2|63084.1|63069.1|63031.9|63016.9|965
1599570000000|2020-09-08 13:00:00|63060.7|63045.7|63066.8|63051.8|63089.7|63074.7|63052.3|63037.3|998
1599570300000|2020-09-08 13:05:00|63066.5|63051.5|63076.7|63061.7|63093.5|63078.5|63052.6|63037.6|959
1599570600000|2020-09-08 13:10:00|63076.3|63061.3|63089.5|63074.5|63100.7|63085.7|63060|63045|943
1599570900000|2020-09-08 13:15:00|63088.7|63073.7|63126.2|63111.2|63145.1|63130.1|63078.4|63063.4|964
1599571200000|2020-09-08 13:20:00|63126.1|63111.1|63130.9|63115.9|63132|63117|63100.2|63085.2|890
1599571500000|2020-09-08 13:25:00|63131.5|63116.5|63157.5|63137.5|63170.1|63151.8|63128.1|63113.1|956
1599571800000|2020-09-08 13:30:00|63156.8|63141.8|63145.1|63130.1|63184.7|63167.4|63106.5|63086.5|1088
1599572100000|2020-09-08 13:35:00|63145.4|63130.4|63134.6|63114.6|63200.4|63182.7|63125|63105|1071
1599572400000|2020-09-08 13:40:00|63135.6|63115.6|63199.9|63179.9|63205.3|63187.9|63135.6|63115.6|1058
1599572700000|2020-09-08 13:45:00|63198.7|63183.7|63237.3|63222.3|63249|63233.4|63197.8|63179.6|1085
1599573000000|2020-09-08 13:50:00|63237.6|63222.6|63190|63175|63250.3|63233.1|63189.9|63172.5|1079
1599573300000|2020-09-08 13:55:00|63189.8|63170|63185.6|63170.6|63210.3|63195|63154.7|63136.4|1082
1599573600000|2020-09-08 14:00:00|63185.7|63170.7|63186.1|63171.1|63211.8|63194.6|63157.6|63139.4|1065
1599573900000|2020-09-08 14:05:00|63185.8|63170.8|63142.7|63122.7|63207.8|63190.6|63137.1|63117.7|1049
1599574200000|2020-09-08 14:10:00|63141.5|63121.5|63094.9|63079.9|63155|63137.1|63062.9|63042.9|1111
1599574500000|2020-09-08 14:15:00|63096.9|63076.9|63130.6|63110.6|63135.7|63115.9|63090.6|63071.6|1030
1599574800000|2020-09-08 14:20:00|63130.2|63110.2|63103.8|63088.8|63140.3|63122.1|63083.6|63063.6|993
1599575100000|2020-09-08 14:25:00|63102.9|63087.9|63098.3|63083.3|63115.5|63098.9|63070.6|63051.8|1025
1599575400000|2020-09-08 14:30:00|63098.2|63083.2|63132.7|63112.7|63155.3|63136.8|63098.2|63082.5|1002
1599575700000|2020-09-08 14:35:00|63131.9|63111.9|63088.8|63068.8|63142.4|63124.9|63083.8|63066.1|1027
1599576000000|2020-09-08 14:40:00|63089.2|63069.2|63127|63112|63132.4|63114.2|63082|63064.3|1015
1599576300000|2020-09-08 14:45:00|63126.9|63111.9|63144.5|63124.5|63158.5|63138.5|63116.5|63098.4|1039
1599576600000|2020-09-08 14:50:00|63144.3|63124.3|63104.1|63084.1|63144.3|63126.6|63090.9|63072.7|982
1599576900000|2020-09-08 14:55:00|63102.9|63082.9|63103.9|63083.9|63123.1|63105.2|63086.9|63071.6|1053
1599577200000|2020-09-08 15:00:00|63103.4|63083.4|63126.6|63111.6|63135.1|63117.2|63094|63076.7|1046
1599577500000|2020-09-08 15:05:00|63126.7|63111.7|63087.9|63072.9|63137.7|63118.2|63077.9|63062.6|1026
1599577800000|2020-09-08 15:10:00|63087.8|63072.8|63081.7|63061.7|63100.8|63082.6|63056.4|63039.1|975
1599578100000|2020-09-08 15:15:00|63081.8|63061.8|63093.4|63078.4|63102.6|63085|63071.6|63054.4|968
1599578400000|2020-09-08 15:20:00|63093.3|63078.3|63091.4|63076.4|63095.4|63078.5|63070|63050|887
1599578700000|2020-09-08 15:25:00|63091.1|63076.1|63095|63075|63116.2|63098.8|63090.4|63072.6|914
1599579000000|2020-09-08 15:30:00|63095.2|63075.2|63098|63083|63109.2|63092.1|63073.3|63056.5|984
1599579300000|2020-09-08 15:35:00|63098.2|63083.2|63113.8|63098.8|63117.6|63099.7|63090.1|63072.5|936
1599579600000|2020-09-08 15:40:00|63113.7|63098.7|63158.5|63143.5|63174.1|63157.4|63113.7|63098.7|992
1599579900000|2020-09-08 15:45:00|63158.4|63143.4|63149.4|63134.4|63163.5|63148.4|63141.1|63125.9|920
1599580200000|2020-09-08 15:50:00|63149.1|63134.1|63162.5|63147.5|63168.7|63153.3|63136.2|63121.2|937
1599580500000|2020-09-08 15:55:00|63162.7|63147.7|63137|63117|63167|63151.3|63118|63100.5|893
1599580800000|2020-09-08 16:00:00|63134.6|63114.6|63113.4|63098.4|63136.9|63117.6|63111|63091.9|900
1599581100000|2020-09-08 16:05:00|63112.9|63097.9|63098.1|63083.1|63116.7|63101.5|63093.8|63075.6|881
1599581400000|2020-09-08 16:10:00|63098|63083|63086.4|63071.4|63101.7|63083.5|63082.9|63065.2|847
1599581700000|2020-09-08 16:15:00|63086.8|63071.8|63079.5|63059.5|63088.2|63071.8|63063.8|63043.8|803
1599582000000|2020-09-08 16:20:00|63079.4|63059.4|63047.5|63027.5|63079.8|63061.4|63042.2|63024.1|932
1599582300000|2020-09-08 16:25:00|63048.5|63028.5|63087.2|63067.2|63095.7|63077.1|63036.6|63019.1|941
1599582600000|2020-09-08 16:30:00|63087.8|63067.8|63063.3|63043.3|63089.8|63072.3|63059.1|63040.9|897
1599582900000|2020-09-08 16:35:00|63063.1|63043.1|63069.2|63049.2|63073.4|63055.5|63051.5|63034.8|818
1599583200000|2020-09-08 16:40:00|63069.5|63049.5|63098.1|63078.1|63098.8|63081.4|63060.3|63041.4|895
1599583500000|2020-09-08 16:45:00|63098.3|63078.3|63088.9|63068.9|63098.4|63079|63080.5|63063.2|767
1599583800000|2020-09-08 16:50:00|63088.8|63068.8|63100.6|63080.6|63104.1|63086.2|63086.8|63068.8|779
1599584100000|2020-09-08 16:55:00|63100.3|63080.3|63091.4|63071.4|63100.5|63081.5|63085.8|63068.9|811
1599584400000|2020-09-08 17:00:00|63091.3|63071.3|63113.5|63093.5|63127.1|63112|63085.8|63065.8|856
1599584700000|2020-09-08 17:05:00|63113.4|63093.4|63105.4|63085.4|63114.8|63096.4|63094|63076.3|739
1599585000000|2020-09-08 17:10:00|63105.7|63085.7|63093.2|63073.2|63106.7|63086.7|63089.2|63069.8|739
1599585300000|2020-09-08 17:15:00|63093.1|63073.1|63089.1|63069.1|63098.3|63079.1|63075.6|63059.8|741
1599585600000|2020-09-08 17:20:00|63089.2|63069.2|63110.1|63090.1|63114.1|63096|63081.5|63062|698
1599585900000|2020-09-08 17:25:00|63110.8|63090.8|63101.7|63081.7|63113.1|63094.5|63093.7|63077|698
1599586200000|2020-09-08 17:30:00|63102|63082|63095.4|63080.4|63102.7|63082.8|63084.7|63067.1|790
1599586500000|2020-09-08 17:35:00|63095.2|63080.2|63124.3|63104.3|63128.1|63108.8|63094.2|63076.7|666
1599586800000|2020-09-08 17:40:00|63124.4|63104.4|63110.5|63095.5|63129.4|63110.9|63107.5|63090.2|629
1599587100000|2020-09-08 17:45:00|63113.2|63093.2|63110.7|63090.7|63122.9|63104|63105.6|63086.5|796
1599587400000|2020-09-08 17:50:00|63110.8|63090.8|63129.5|63109.5|63133.9|63114.3|63104.4|63084.7|798
1599587700000|2020-09-08 17:55:00|63129.3|63109.3|63105.3|63090.3|63134.4|63117.1|63105|63088|819
1599588000000|2020-09-08 18:00:00|63105.9|63090.9|63128.4|63108.4|63131.7|63113.6|63105.4|63090.4|813
1599588300000|2020-09-08 18:05:00|63128.3|63108.3|63120.4|63100.4|63134.6|63117|63117.8|63099.5|575
1599588600000|2020-09-08 18:10:00|63120.3|63100.3|63138.4|63123.4|63147.6|63130.3|63119.6|63099.9|659
1599588900000|2020-09-08 18:15:00|63138.7|63123.7|63167.7|63147.7|63168.1|63151.2|63134.2|63119.2|761
1599589200000|2020-09-08 18:20:00|63168.2|63148.2|63162.7|63142.7|63173.3|63156.8|63156.8|63140.7|720
1599589500000|2020-09-08 18:25:00|63160.7|63145.7|63144|63129|63165.5|63147.5|63140.4|63122.9|672
1599589800000|2020-09-08 18:30:00|63143.8|63128.8|63152.3|63137.3|63164.6|63145.7|63143.8|63126.3|720
1599590100000|2020-09-08 18:35:00|63152.6|63137.6|63171.4|63151.4|63175.6|63155.7|63151.2|63133.2|752
1599590400000|2020-09-08 18:40:00|63171.5|63151.5|63183.6|63163.6|63186.2|63168.8|63162.6|63144.5|812
1599590700000|2020-09-08 18:45:00|63181.9|63161.9|63173.1|63153.1|63186.2|63170.1|63165.1|63146.7|784
1599591000000|2020-09-08 18:50:00|63173.2|63153.2|63183.3|63168.3|63189.9|63170.8|63168.5|63151.1|789
1599591300000|2020-09-08 18:55:00|63183.5|63168.5|63167.3|63152.3|63192.2|63174.4|63166.4|63148.7|842
1599591600000|2020-09-08 19:00:00|63168.1|63153.1|63208.5|63188.5|63209.1|63191|63168.1|63153.1|952
1599591900000|2020-09-08 19:05:00|63208.4|63188.4|63167.5|63152.5|63208.8|63189.8|63166.8|63149.3|882
1599592200000|2020-09-08 19:10:00|63167.7|63152.7|63176.8|63156.8|63178.1|63159.1|63157.7|63140|873
1599592500000|2020-09-08 19:15:00|63177.2|63157.2|63192.3|63172.3|63195.5|63175.5|63177.2|63157.2|831
1599592800000|2020-09-08 19:20:00|63192.4|63172.4|63192|63172|63197.1|63178.9|63185|63165|802
1599593100000|2020-09-08 19:25:00|63191.2|63171.2|63174.5|63154.5|63192.3|63173.2|63173|63154.2|788
1599593400000|2020-09-08 19:30:00|63174.7|63154.7|63160.5|63140.5|63177.1|63157.1|63151.1|63132.5|783
1599593700000|2020-09-08 19:35:00|63160.7|63140.7|63160.9|63140.9|63164|63146.3|63150.2|63130.2|720
1599594000000|2020-09-08 19:40:00|63160.8|63140.8|63158.4|63138.4|63167.2|63147.2|63157.3|63137.3|719
1599594300000|2020-09-08 19:45:00|63158.5|63138.5|63175.4|63155.4|63184.2|63164.3|63158.1|63138.1|794
1599594600000|2020-09-08 19:50:00|63179.1|63159.1|63187.2|63167.2|63192|63172.4|63175.4|63155.4|798
1599594900000|2020-09-08 19:55:00|63186|63166|63184.5|63169.5|63190.1|63172.7|63171.6|63154.6|782
1599595200000|2020-09-08 20:00:00|63185.1|63170.1|63187.5|63167.5|63192.2|63172.8|63168.6|63148.6|707
1599595500000|2020-09-08 20:05:00|63187|63167|63179|63159|63189.7|63169.7|63178.7|63158.7|451
1599595800000|2020-09-08 20:10:00|63179.1|63159.1|63183.4|63163.4|63185.7|63165.7|63170.8|63150.8|580
1599596100000|2020-09-08 20:15:00|63183.1|63163.1|63182.2|63162.2|63190.3|63170.3|63180.8|63160.8|331
1599596400000|2020-09-08 20:20:00|63182.6|63162.6|63180.5|63160.5|63187.4|63167.4|63176.9|63158.7|365
1599596700000|2020-09-08 20:25:00|63180.4|63160.4|63167.7|63147.7|63180.6|63160.6|63167.3|63147.3|353
1599597000000|2020-09-08 20:30:00|63167.9|63147.9|63188.2|63168.2|63192|63172|63167.9|63147.9|488
1599597300000|2020-09-08 20:35:00|63189.1|63169.1|63199.8|63179.8|63202.7|63182.7|63183.6|63163.6|436
1599597600000|2020-09-08 20:40:00|63199.7|63179.7|63193.7|63173.7|63207.4|63187.4|63193.7|63173.7|357
1599597900000|2020-09-08 20:45:00|63193.8|63173.8|63202.8|63182.8|63204.5|63184.5|63190.6|63170.6|424
1599598200000|2020-09-08 20:50:00|63203.1|63183.1|63211.5|63191.5|63212.1|63192.1|63199.1|63179.1|421
1599598500000|2020-09-08 20:55:00|63211|63191|63204.7|63167.6|63219.3|63199.3|63204.7|63167.6|443
1599598800000|2020-09-08 21:00:00|63199.6|63166|63207.1|63172.7|63213.8|63173|63199.6|63151.5|47
1599599100000|2020-09-08 21:05:00|63210.7|63168.8|63222.6|63174.3|63232.7|63179|63201.9|63158.8|183
1599599400000|2020-09-08 21:10:00|63216.4|63167.3|63207.1|63162.5|63231.7|63174.3|63191|63142.1|157
1599599700000|2020-09-08 21:15:00|63207.9|63161|63193.4|63155.4|63215.9|63162.7|63182.6|63146.5|219
1599600000000|2020-09-08 21:20:00|63194.1|63157.5|63199.4|63162.5|63217.1|63162.5|63184.9|63149.6|265
1599600300000|2020-09-08 21:25:00|63193.9|63162.6|63208.3|63156|63220.3|63170.8|63193.3|63138.4|209
1599600600000|2020-09-08 21:30:00|63211.5|63158.1|63210.5|63165|63223.2|63170.3|63200.7|63156.3|429
1599600900000|2020-09-08 21:35:00|63211.7|63165.4|63211.2|63174.1|63215.5|63177|63193.4|63157.8|307
1599601200000|2020-09-08 21:40:00|63212.2|63173.3|63213.4|63185.3|63220.1|63187.9|63202.5|63168.2|334
1599601500000|2020-09-08 21:45:00|63214.7|63185.8|63212.1|63179.5|63222.8|63186.1|63195.7|63160.7|433
1599601800000|2020-09-08 21:50:00|63211.3|63181|63216|63196|63224.8|63198.7|63202.9|63175|455
1599602100000|2020-09-08 21:55:00|63218.7|63198.7|63224.5|63183.5|63237.1|63204.6|63216.1|63181.5|700
1599602400000|2020-09-08 22:00:00|63226.3|63185.7|63230.2|63210.2|63240.8|63211.5|63211.3|63181.4|767
1599602700000|2020-09-08 22:05:00|63230.4|63210.4|63259.7|63239.7|63260.8|63240.2|63228.6|63206.3|613
1599603000000|2020-09-08 22:10:00|63259.8|63239.8|63274.6|63254.6|63301.9|63281.9|63259.6|63239.6|738
1599603300000|2020-09-08 22:15:00|63274.5|63254.5|63255.3|63235.3|63283.2|63262.1|63253.8|63233.4|616
1599603600000|2020-09-08 22:20:00|63256.1|63236.1|63234.7|63214.7|63257|63237|63234|63214|529
1599603900000|2020-09-08 22:25:00|63234.3|63214.3|63260.6|63240.6|63266.2|63246.1|63233.2|63211.6|546
1599604200000|2020-09-08 22:30:00|63260.5|63240.5|63245|63225|63260.5|63240.5|63241.6|63220.8|455
1599604500000|2020-09-08 22:35:00|63244.9|63224.9|63269.2|63249.2|63270|63250|63244.9|63224.9|457
1599604800000|2020-09-08 22:40:00|63269.3|63249.3|63249.2|63229.2|63272.6|63252.2|63248|63228|382
1599605100000|2020-09-08 22:45:00|63249.7|63229.7|63262.2|63242.2|63263.1|63243.1|63244.7|63225.4|346
1599605400000|2020-09-08 22:50:00|63262.5|63242.5|63253.3|63233.3|63262.5|63242.5|63245.8|63226.2|345
1599605700000|2020-09-08 22:55:00|63252.6|63232.6|63248.5|63228.5|63255.1|63234.7|63246.1|63225.5|305
1599606000000|2020-09-08 23:00:00|63250|63230|63272.8|63252.8|63274.3|63254.3|63246.3|63225.3|569
1599606300000|2020-09-08 23:05:00|63272.5|63252.5|63273.8|63253.8|63276.5|63256.5|63261.5|63241.5|482
1599606600000|2020-09-08 23:10:00|63273.1|63253.1|63278|63258|63280.5|63260.5|63263.5|63243.5|464
1599606900000|2020-09-08 23:15:00|63276.5|63256.5|63279.8|63259.8|63288.1|63268.1|63270|63250|568
1599607200000|2020-09-08 23:20:00|63279.6|63259.6|63269.5|63249.5|63291.2|63271.2|63265.9|63247.7|543
1599607500000|2020-09-08 23:25:00|63269.6|63249.6|63270.9|63250.9|63276.6|63256.6|63261.8|63241.8|529
1599607800000|2020-09-08 23:30:00|63269.8|63249.8|63269.5|63249.5|63273.8|63253.8|63262.9|63242.9|465
1599608100000|2020-09-08 23:35:00|63269.6|63249.6|63258.3|63238.3|63275.6|63255.6|63256.7|63236.7|495
1599608400000|2020-09-08 23:40:00|63258.2|63238.2|63239.1|63219.1|63259.5|63239.5|63237.7|63217.7|539
1599608700000|2020-09-08 23:45:00|63239|63219|63241.4|63221.4|63248.5|63228.5|63239|63219|447
1599609000000|2020-09-08 23:50:00|63241.5|63221.5|63238.4|63218.4|63248.3|63228.9|63236.4|63216.4|430
1599609300000|2020-09-08 23:55:00|63239.5|63219.5|63248.9|63228.9|63253.5|63233.5|63238.5|63218.5|444
1599609600000|2020-09-09 00:00:00|63249.5|63229.5|63233.6|63213.6|63249.5|63229.5|63227.2|63207.2|693
1599609900000|2020-09-09 00:05:00|63233.1|63213.1|63247.5|63227.5|63254.5|63234.5|63233.1|63213.1|665
1599610200000|2020-09-09 00:10:00|63247.4|63227.4|63230.6|63210.6|63253.1|63235.5|63227.2|63207.2|666
1599610500000|2020-09-09 00:15:00|63230.8|63210.8|63224.2|63204.2|63238.4|63218.4|63215.5|63195.5|718
1599610800000|2020-09-09 00:20:00|63224.1|63204.1|63211|63191|63226.6|63206.6|63203.6|63183.6|642
1599611100000|2020-09-09 00:25:00|63210.9|63190.9|63215.4|63195.4|63224.7|63205.8|63210.9|63190.9|631
1599611400000|2020-09-09 00:30:00|63215.1|63195.1|63219.2|63199.2|63230.3|63211|63208.8|63190|641
1599611700000|2020-09-09 00:35:00|63219.1|63199.1|63208.8|63188.8|63223|63204.9|63204|63184.3|578
1599612000000|2020-09-09 00:40:00|63209.2|63189.2|63209.5|63189.5|63215|63197.2|63202.2|63184.7|649
1599612300000|2020-09-09 00:45:00|63209.7|63189.7|63211|63191|63216.6|63198.4|63205.6|63185.6|483
1599612600000|2020-09-09 00:50:00|63210.9|63190.9|63214.5|63194.5|63220.3|63200.3|63207|63187|550
1599612900000|2020-09-09 00:55:00|63215.2|63195.2|63203.2|63183.2|63215.2|63195.2|63199|63179|631
1599613200000|2020-09-09 01:00:00|63203.1|63183.1|63223.7|63203.7|63228.7|63208.7|63203.1|63183.1|775
1599613500000|2020-09-09 01:05:00|63223.6|63203.6|63245.4|63225.4|63247.4|63227.4|63210.6|63190.6|703
1599613800000|2020-09-09 01:10:00|63245.2|63225.2|63228.5|63208.5|63247.7|63227.7|63226.7|63206.7|721
1599614100000|2020-09-09 01:15:00|63228.4|63208.4|63230.2|63210.2|63242.6|63222.6|63225.1|63205.1|673
1599614400000|2020-09-09 01:20:00|63230.6|63210.6|63221|63201|63237.4|63217.4|63220|63200|661
1599614700000|2020-09-09 01:25:00|63221.1|63201.1|63217.5|63197.5|63223.8|63206.1|63213.5|63194.9|547
1599615000000|2020-09-09 01:30:00|63218.2|63198.2|63204.6|63184.6|63223.7|63203.7|63203.5|63183.5|668
1599615300000|2020-09-09 01:35:00|63204.5|63184.5|63187.8|63167.8|63210|63192.5|63181.2|63161.2|714
1599615600000|2020-09-09 01:40:00|63188.4|63168.4|63196.8|63176.8|63200.4|63181.7|63188.2|63168.2|609
1599615900000|2020-09-09 01:45:00|63196.7|63176.7|63199|63179|63200.2|63180.2|63188.5|63168.5|595
1599616200000|2020-09-09 01:50:00|63199.3|63179.3|63195.5|63175.5|63199.6|63179.6|63188.7|63168.7|579
1599616500000|2020-09-09 01:55:00|63195.1|63175.1|63198.9|63178.9|63211.5|63192.5|63193.5|63173.5|680
1599616800000|2020-09-09 02:00:00|63199.1|63179.1|63214.1|63194.1|63219.4|63199.4|63197.9|63177.9|622
1599617100000|2020-09-09 02:05:00|63214.8|63194.8|63210.7|63190.7|63215.1|63195.1|63200.7|63181.3|571
1599617400000|2020-09-09 02:10:00|63210.6|63190.6|63187.5|63167.5|63211.2|63191.2|63187.5|63167.5|550
1599617700000|2020-09-09 02:15:00|63187.3|63167.3|63209.4|63189.4|63211|63191|63186.9|63166.9|513
1599618000000|2020-09-09 02:20:00|63209.1|63189.1|63207.1|63187.1|63211.4|63192.8|63201.8|63183.2|452
1599618300000|2020-09-09 02:25:00|63207|63187|63203.2|63183.2|63209.6|63189.9|63196.7|63177.9|477
1599618600000|2020-09-09 02:30:00|63203.1|63183.1|63209.7|63189.7|63212.2|63192.2|63199.8|63179.8|596
1599618900000|2020-09-09 02:35:00|63209.8|63189.8|63206.4|63186.4|63213.2|63193.2|63201|63182|522
1599619200000|2020-09-09 02:40:00|63206.3|63186.3|63202.4|63182.4|63206.9|63188.5|63201|63181|395
1599619500000|2020-09-09 02:45:00|63202.3|63182.3|63206.5|63186.5|63209|63190.6|63201.3|63181.9|457
1599619800000|2020-09-09 02:50:00|63207.5|63187.5|63211.3|63191.3|63213.1|63193.1|63203.6|63184|397
1599620100000|2020-09-09 02:55:00|63211.1|63191.1|63207.8|63187.8|63215.9|63198.2|63207|63187|401
1599620400000|2020-09-09 03:00:00|63207.9|63187.9|63200.4|63180.4|63211.9|63191.9|63199|63179|486
1599620700000|2020-09-09 03:05:00|63200.6|63180.6|63185.5|63165.5|63201.3|63182.2|63185.2|63165.2|537
1599621000000|2020-09-09 03:10:00|63185.6|63165.6|63185.5|63165.5|63191.4|63172|63185.2|63165.2|554
1599621300000|2020-09-09 03:15:00|63185.6|63165.6|63184.6|63164.6|63187.9|63169.4|63177|63157|503
1599621600000|2020-09-09 03:20:00|63185.2|63165.2|63186.2|63166.2|63188.3|63171|63182|63162|454
1599621900000|2020-09-09 03:25:00|63186|63166|63188.9|63168.9|63192.9|63173.8|63183.9|63165.8|408
1599622200000|2020-09-09 03:30:00|63190.4|63170.4|63195.7|63175.7|63197.4|63177.4|63189.7|63169.7|462
1599622500000|2020-09-09 03:35:00|63195.8|63175.8|63183.9|63163.9|63195.9|63179|63177.1|63159.1|448
1599622800000|2020-09-09 03:40:00|63184.1|63164.1|63188.5|63168.5|63190.1|63170.1|63182.8|63162.8|463
1599623100000|2020-09-09 03:45:00|63188.1|63168.1|63183|63163|63192.8|63172.8|63182.6|63162.6|460
1599623400000|2020-09-09 03:50:00|63183.2|63163.2|63183.2|63163.2|63183.6|63163.6|63172.8|63153.2|535
1599623700000|2020-09-09 03:55:00|63183.1|63163.1|63178.2|63158.2|63183.7|63166.3|63174.4|63154.4|381
1599624000000|2020-09-09 04:00:00|63178.3|63158.3|63187.5|63167.5|63188|63168|63178|63158|401
1599624300000|2020-09-09 04:05:00|63187.1|63167.1|63182.6|63162.6|63188.4|63168.4|63180.4|63161.4|296
1599624600000|2020-09-09 04:10:00|63182.8|63162.8|63188|63168|63191.6|63173.4|63180.3|63162.7|370
1599624900000|2020-09-09 04:15:00|63187.8|63167.8|63172.3|63152.3|63189.1|63171.6|63167.9|63147.9|416
1599625200000|2020-09-09 04:20:00|63172.4|63152.4|63172.5|63152.5|63179|63159|63171.5|63151.5|419
1599625500000|2020-09-09 04:25:00|63172.2|63152.2|63167.9|63147.9|63173.8|63153.8|63164.3|63144.3|357
1599625800000|2020-09-09 04:30:00|63167.4|63147.4|63174.2|63154.2|63175.7|63155.7|63166.5|63146.5|366
1599626100000|2020-09-09 04:35:00|63174.1|63154.1|63173.5|63153.5|63180.5|63162.3|63164.6|63144.6|439
1599626400000|2020-09-09 04:40:00|63173.3|63153.3|63183.4|63163.4|63187.3|63167.3|63170|63150.4|438
1599626700000|2020-09-09 04:45:00|63183.5|63163.5|63193.5|63173.5|63197.1|63177.1|63182.4|63162.4|466
1599627000000|2020-09-09 04:50:00|63193.4|63173.4|63193.5|63173.5|63196.6|63178.3|63191.3|63171.3|352
1599627300000|2020-09-09 04:55:00|63193.4|63173.4|63186.8|63166.8|63194|63176|63183.5|63164.2|364
1599627600000|2020-09-09 05:00:00|63186.9|63166.9|63184.5|63164.5|63190.8|63173.2|63177.3|63157.3|517
1599627900000|2020-09-09 05:05:00|63185.7|63165.7|63178.6|63158.6|63185.7|63165.7|63174|63156.5|400
1599628200000|2020-09-09 05:10:00|63178.5|63158.5|63180.5|63160.5|63180.9|63161.5|63173.2|63153.2|430
1599628500000|2020-09-09 05:15:00|63180.4|63160.4|63185.2|63165.2|63187.7|63167.7|63175.9|63158.4|428
1599628800000|2020-09-09 05:20:00|63185.6|63165.6|63170.2|63150.2|63185.9|63167.2|63168.1|63148.5|537
1599629100000|2020-09-09 05:25:00|63169.7|63149.7|63180.1|63160.1|63180.1|63162|63165|63147|422
1599629400000|2020-09-09 05:30:00|63179.8|63159.8|63181|63161|63185.9|63168.6|63171.9|63153.3|676
1599629700000|2020-09-09 05:35:00|63180.8|63160.8|63168.5|63148.5|63181.4|63163.3|63166.8|63147|583
1599630000000|2020-09-09 05:40:00|63168.1|63148.1|63183.3|63163.3|63183.9|63166.9|63164.9|63147.6|545
1599630300000|2020-09-09 05:45:00|63183.2|63163.2|63175.5|63160.5|63183.8|63167.2|63172.5|63153.4|559
1599630600000|2020-09-09 05:50:00|63175.4|63160.4|63174.1|63154.1|63179.4|63161.6|63169.7|63152|553
1599630900000|2020-09-09 05:55:00|63174.9|63154.9|63173.1|63153.1|63179.1|63161.4|63170.2|63150.4|529
1599631200000|2020-09-09 06:00:00|63174.3|63154.3|63173.1|63153.1|63202.5|63183|63169.8|63152.8|711
1599631500000|2020-09-09 06:05:00|63173.2|63153.2|63198.2|63183.2|63200.9|63183.6|63166.7|63149.8|737
1599631800000|2020-09-09 06:10:00|63198.7|63183.7|63219.3|63199.3|63223.4|63203.8|63192.3|63175.8|911
1599632100000|2020-09-09 06:15:00|63219.4|63199.4|63246.6|63226.6|63252.3|63233.9|63210.5|63192|933
1599632400000|2020-09-09 06:20:00|63246.8|63226.8|63245.4|63225.4|63262.5|63244.2|63237.7|63220.1|864
1599632700000|2020-09-09 06:25:00|63245.3|63225.3|63235.1|63220.1|63251.9|63234.2|63228.1|63210.2|805
1599633000000|2020-09-09 06:30:00|63233.3|63218.3|63251.8|63236.8|63256.3|63240.4|63225.5|63209.2|752
1599633300000|2020-09-09 06:35:00|63251.9|63236.9|63262.9|63247.9|63264|63248.1|63227.8|63212.2|825
1599633600000|2020-09-09 06:40:00|63264.7|63249.7|63267.1|63252.1|63272.2|63256.1|63252.9|63236.3|852
1599633900000|2020-09-09 06:45:00|63266.9|63251.9|63239.4|63224.4|63266.9|63251.9|63237.9|63222.3|820
1599634200000|2020-09-09 06:50:00|63238.5|63223.5|63252.7|63237.7|63257.6|63240.6|63235.2|63220.2|720
1599634500000|2020-09-09 06:55:00|63253.2|63238.2|63240.4|63225.4|63270.8|63255.2|63239|63220.4|874
1599634800000|2020-09-09 07:00:00|63243.3|63223.3|63226.7|63211.7|63261.1|63243.4|63203.4|63186.1|989
1599635100000|2020-09-09 07:05:00|63226.3|63211.3|63240.9|63225.9|63244.9|63229.7|63220.3|63204.2|826
1599635400000|2020-09-09 07:10:00|63240.3|63225.3|63204|63189|63244.9|63229.9|63196.5|63178.8|887
1599635700000|2020-09-09 07:15:00|63206.5|63186.5|63196.9|63181.9|63216.1|63200.1|63187.3|63172.3|967
1599636000000|2020-09-09 07:20:00|63196.7|63181.7|63198.7|63183.7|63204.5|63189.5|63181.2|63165.8|903
1599636300000|2020-09-09 07:25:00|63199.5|63184.5|63205.9|63190.9|63215.7|63199.6|63187.6|63171.4|863
1599636600000|2020-09-09 07:30:00|63205.8|63190.8|63204.7|63184.7|63221.7|63204.1|63197.2|63179.3|866
1599636900000|2020-09-09 07:35:00|63204.6|63184.6|63201.8|63186.8|63206.6|63190|63174.8|63157.3|896
1599637200000|2020-09-09 07:40:00|63203|63188|63208|63193|63221.7|63204.6|63189|63172.2|861
1599637500000|2020-09-09 07:45:00|63207.3|63192.3|63203.4|63188.4|63221.9|63202.8|63195.5|63178.2|801
1599637800000|2020-09-09 07:50:00|63203.5|63188.5|63214|63199|63222|63204.5|63196.4|63179.7|808
1599638100000|2020-09-09 07:55:00|63213.8|63198.8|63196.9|63181.9|63220.7|63204.8|63196.9|63181.9|888
1599638400000|2020-09-09 08:00:00|63196.7|63181.7|63155.2|63140.2|63217.9|63202|63131.6|63111.6|998
1599638700000|2020-09-09 08:05:00|63157.8|63137.8|63170.2|63150.2|63187|63169.4|63145.2|63127.7|951
1599639000000|2020-09-09 08:10:00|63169.4|63149.4|63185|63170|63194.5|63176.6|63161.4|63144.7|896
1599639300000|2020-09-09 08:15:00|63184.7|63169.7|63201|63181|63205.1|63187.6|63171.8|63151.8|883
1599639600000|2020-09-09 08:20:00|63198.4|63183.4|63225.6|63205.6|63232.3|63214.8|63194.5|63178.6|887
1599639900000|2020-09-09 08:25:00|63225.1|63205.1|63192.7|63172.7|63226.8|63209.3|63186.4|63167.7|883
1599640200000|2020-09-09 08:30:00|63192.8|63172.8|63213.5|63198.5|63232.8|63214.6|63188.2|63169.9|847
1599640500000|2020-09-09 08:35:00|63213.1|63198.1|63231.5|63216.5|63235.3|63219.8|63212.8|63195.5|870
1599640800000|2020-09-09 08:40:00|63231.6|63216.6|63233.1|63218.1|63246.3|63229.5|63203.8|63186.2|872
1599641100000|2020-09-09 08:45:00|63233.3|63218.3|63235.4|63215.4|63247.7|63227.7|63213.8|63196.1|851
1599641400000|2020-09-09 08:50:00|63236|63216|63238.8|63218.8|63242.3|63227.1|63227.4|63212|775
1599641700000|2020-09-09 08:55:00|63236.5|63221.5|63259|63244|63260.2|63245.2|63221.1|63206.1|783
1599642000000|2020-09-09 09:00:00|63259.2|63244.2|63272|63257|63289.8|63272|63248.9|63233.9|876
1599642300000|2020-09-09 09:05:00|63271.5|63256.5|63267.6|63252.6|63278.1|63260.4|63256.4|63241.4|768
1599642600000|2020-09-09 09:10:00|63267.8|63252.8|63247.3|63232.3|63276.4|63259.8|63238.7|63221.8|778
1599642900000|2020-09-09 09:15:00|63247.5|63232.5|63264.9|63249.9|63277.7|63261.1|63240.9|63225.8|834
1599643200000|2020-09-09 09:20:00|63264.1|63249.1|63250.9|63235.9|63270.5|63253.6|63247.3|63228.6|742
1599643500000|2020-09-09 09:25:00|63251.3|63236.3|63229|63214|63265.8|63249|63229|63214|708
1599643800000|2020-09-09 09:30:00|63229.7|63214.7|63231.7|63211.7|63244.2|63227|63224.5|63206.7|754
1599644100000|2020-09-09 09:35:00|63231.5|63211.5|63249.1|63229.1|63249.2|63232.2|63227.1|63211.4|761
1599644400000|2020-09-09 09:40:00|63248.6|63233.6|63221.9|63206.9|63262.2|63245.2|63216.8|63200.9|758
1599644700000|2020-09-09 09:45:00|63224.8|63204.8|63211|63196|63224.8|63206.1|63197.5|63179.6|820
1599645000000|2020-09-09 09:50:00|63211.5|63196.5|63210.5|63195.5|63218.5|63201.5|63200.7|63182.5|709
1599645300000|2020-09-09 09:55:00|63210.3|63195.3|63241.9|63226.9|63243.6|63227.1|63208.5|63192.2|716
1599645600000|2020-09-09 10:00:00|63243.5|63228.5|63261.4|63246.4|63277.9|63257.9|63243.5|63225.8|853
1599645900000|2020-09-09 10:05:00|63261.3|63246.3|63254.9|63234.9|63263.3|63248|63252.6|63233.9|668
1599646200000|2020-09-09 10:10:00|63254.8|63234.8|63260.9|63245.9|63274.3|63254.3|63249|63231.4|684
1599646500000|2020-09-09 10:15:00|63261|63246|63268.6|63253.6|63276.7|63258.8|63260.6|63243|622
1599646800000|2020-09-09 10:20:00|63268.7|63253.7|63268.1|63253.1|63275.1|63258.4|63267.5|63250.4|565
1599647100000|2020-09-09 10:25:00|63268.4|63253.4|63291.1|63276.1|63295.3|63279.1|63267.9|63251|639
1599647400000|2020-09-09 10:30:00|63291|63276|63278.9|63263.9|63300.7|63285.7|63270.6|63252.6|746
1599647700000|2020-09-09 10:35:00|63278.7|63263.7|63286.7|63271.7|63300.6|63284.1|63278.7|63263.1|705
1599648000000|2020-09-09 10:40:00|63286.6|63271.6|63304.5|63284.5|63314.4|63297.4|63286.6|63271.1|806
1599648300000|2020-09-09 10:45:00|63304.2|63284.2|63301|63281|63308|63288.9|63287.9|63271|697
1599648600000|2020-09-09 10:50:00|63300.8|63280.8|63302.1|63282.1|63305.9|63290.3|63288.1|63273.1|669
1599648900000|2020-09-09 10:55:00|63302.2|63282.2|63306|63286|63309.7|63289.7|63280.5|63262.8|644
1599649200000|2020-09-09 11:00:00|63306.6|63286.6|63297.5|63277.5|63319.6|63299.7|63288.7|63271.1|817
1599649500000|2020-09-09 11:05:00|63297|63277|63267.8|63252.8|63297.4|63280.7|63267.7|63252.7|744
1599649800000|2020-09-09 11:10:00|63268|63253|63293|63273|63295.6|63278.8|63267.8|63252.8|721
1599650100000|2020-09-09 11:15:00|63290.3|63275.3|63246.7|63231.7|63301.3|63283.7|63243|63226.7|787
1599650400000|2020-09-09 11:20:00|63246.9|63231.9|63245|63230|63252.7|63235.5|63225.3|63208.6|884
1599650700000|2020-09-09 11:25:00|63244.7|63229.7|63262.4|63247.4|63267.1|63249.8|63242.5|63225|790
1599651000000|2020-09-09 11:30:00|63263.2|63248.2|63277.2|63262.2|63308.5|63291|63262.2|63247.2|858
1599651300000|2020-09-09 11:35:00|63277.7|63262.7|63266.9|63251.9|63280.5|63264.8|63253.7|63236.2|797
1599651600000|2020-09-09 11:40:00|63267.1|63252.1|63263.4|63248.4|63274.8|63259.8|63241.9|63225.3|828
1599651900000|2020-09-09 11:45:00|63262.9|63247.9|63285.5|63270.5|63302.1|63284.7|63253.5|63238.5|822
1599652200000|2020-09-09 11:50:00|63285.4|63270.4|63264|63249|63288|63270.7|63254.6|63239.6|888
1599652500000|2020-09-09 11:55:00|63262.6|63247.6|63235.8|63220.8|63263.2|63248.2|63231.2|63212.5|827
1599652800000|2020-09-09 12:00:00|63234.3|63219.3|63190.4|63170.4|63247.4|63229.7|63174.4|63154.4|943
1599653100000|2020-09-09 12:05:00|63190.5|63170.5|63211.7|63196.7|63216.8|63198.3|63176.6|63160.3|909
1599653400000|2020-09-09 12:10:00|63210.8|63195.8|63210.8|63190.8|63237.7|63217.7|63199.5|63179.5|832
1599653700000|2020-09-09 12:15:00|63211.2|63191.2|63214|63194|63233.5|63213.5|63197.5|63180|855
1599654000000|2020-09-09 12:20:00|63213.6|63193.6|63235.1|63215.1|63251.8|63234.6|63209.7|63193.2|855
1599654300000|2020-09-09 12:25:00|63231.2|63216.2|63189.5|63174.5|63233.4|63216.2|63187.9|63171|842
1599654600000|2020-09-09 12:30:00|63189.9|63174.9|63180.3|63165.3|63196.7|63178.9|63176.8|63159.5|831
1599654900000|2020-09-09 12:35:00|63180.4|63165.4|63176.4|63161.4|63187.1|63169.9|63142.1|63125|919
1599655200000|2020-09-09 12:40:00|63176.5|63161.5|63153.2|63133.2|63185.3|63168|63149.5|63132.8|816
1599655500000|2020-09-09 12:45:00|63153.3|63133.3|63028.7|63008.7|63172.6|63155.2|63008.6|62988.6|870
1599655800000|2020-09-09 12:50:00|63027.7|63007.7|63047.8|63027.8|63060.8|63040.8|62960.4|62939.4|1113
1599656100000|2020-09-09 12:55:00|63049.3|63029.3|63070.8|63050.8|63087.6|63067.6|63013.9|62993.9|1003
1599656400000|2020-09-09 13:00:00|63071.6|63051.6|63054.3|63039.3|63107.2|63087.2|63049.3|63032.6|1005
1599656700000|2020-09-09 13:05:00|63054.1|63039.1|63018.4|63003.4|63069.3|63050.4|63015.4|62999.7|908
1599657000000|2020-09-09 13:10:00|63018.6|63003.6|63001|62981|63022.9|63006.3|62970.2|62953.5|1026
1599657300000|2020-09-09 13:15:00|63000.9|62980.9|62968.6|62948.6|63006.4|62988.4|62937|62918.6|1067
1599657600000|2020-09-09 13:20:00|62968.5|62948.5|62966|62946|62998.8|62981|62957.9|62941.2|977
1599657900000|2020-09-09 13:25:00|62963.6|62948.6|62955.5|62940.5|62974.8|62956.1|62928.3|62910.7|983
1599658200000|2020-09-09 13:30:00|62956|62941|62981.7|62961.7|63005.7|62987.5|62944.7|62925.4|1049
1599658500000|2020-09-09 13:35:00|62982|62962|63000.3|62980.3|63002.5|62984.3|62968.9|62951.7|993
1599658800000|2020-09-09 13:40:00|63000|62980|62988.4|62968.4|63004.8|62987.1|62969.1|62952|974
1599659100000|2020-09-09 13:45:00|62988.1|62968.1|62982.2|62962.2|63002.4|62983.4|62950|62931.8|1009
1599659400000|2020-09-09 13:50:00|62979.7|62964.7|62950.3|62935.3|62992.3|62975.6|62934.8|62914.8|964
1599659700000|2020-09-09 13:55:00|62953.4|62933.4|62977.9|62957.9|62989.6|62969.6|62950.3|62933.4|945
1599660000000|2020-09-09 14:00:00|62972.5|62957.5|62999.6|62979.6|63006.3|62989.1|62935.4|62915.9|1056
1599660300000|2020-09-09 14:05:00|62997.8|62982.8|63000.5|62985.5|63015.4|62997.6|62967.8|62951.3|1024
1599660600000|2020-09-09 14:10:00|63000.3|62985.3|62968.3|62948.3|63001.3|62985.3|62950.9|62930.9|1015
1599660900000|2020-09-09 14:15:00|62968.6|62948.6|62968.3|62948.3|62997.3|62977.3|62951.7|62934.6|1016
1599661200000|2020-09-09 14:20:00|62966.4|62951.4|62959.9|62939.9|62967.6|62951.4|62938.9|62920.7|1023
1599661500000|2020-09-09 14:25:00|62958.7|62938.7|62926.9|62911.9|62969.7|62949.7|62917|62897|1011
1599661800000|2020-09-09 14:30:00|62930|62910|62930|62910|62950.5|62932.4|62911.9|62891.9|994
1599662100000|2020-09-09 14:35:00|62930.4|62910.4|62926.1|62911.1|62934.6|62914.6|62907.1|62887.1|955
1599662400000|2020-09-09 14:40:00|62928.8|62908.8|62907.2|62892.2|62937.5|62920.5|62906|62887|957
1599662700000|2020-09-09 14:45:00|62906|62891|62940.8|62920.8|62946.9|62926.9|62884.9|62864.9|1003
1599663000000|2020-09-09 14:50:00|62940.6|62920.6|62959.9|62939.9|62965.9|62948.3|62932.8|62914.5|955
1599663300000|2020-09-09 14:55:00|62960.3|62940.3|63021.7|63006.7|63030.4|63015.4|62951.2|62934.7|1055
1599663600000|2020-09-09 15:00:00|63021.6|63006.6|62999.2|62979.2|63035.8|63019.6|62993.6|62976.5|986
1599663900000|2020-09-09 15:05:00|62999.8|62979.8|62986.9|62971.9|63014|62996.2|62975.7|62958.4|913
1599664200000|2020-09-09 15:10:00|62986.4|62971.4|62971.5|62951.5|62990.4|62973.6|62965.5|62948.1|903
1599664500000|2020-09-09 15:15:00|62971.4|62951.4|62982.6|62962.6|62984.5|62964.9|62952.2|62935.4|860
1599664800000|2020-09-09 15:20:00|62982.4|62962.4|62953.2|62933.2|62989.9|62972.3|62946.8|62929.9|794
1599665100000|2020-09-09 15:25:00|62954.8|62934.8|62960.8|62945.8|62973.1|62953.4|62943.6|62924|852
1599665400000|2020-09-09 15:30:00|62959.9|62944.9|62948.5|62933.5|62972|62952|62943.9|62928.1|846
1599665700000|2020-09-09 15:35:00|62948.3|62933.3|62954|62939|62973.7|62956.5|62943.3|62926.7|835
1599666000000|2020-09-09 15:40:00|62954.3|62939.3|62969|62949|62979.1|62959.1|62948|62931|759
1599666300000|2020-09-09 15:45:00|62969.4|62949.4|62973.1|62953.1|62974.7|62956.7|62962.3|62942.9|646
1599666600000|2020-09-09 15:50:00|62973.2|62953.2|62979.4|62959.4|62986.1|62968|62962.8|62944.7|734
1599666900000|2020-09-09 15:55:00|62979.1|62959.1|63007.1|62992.1|63019.6|63001.7|62978.9|62958.9|726
1599667200000|2020-09-09 16:00:00|63008.8|62993.8|63017.8|62997.8|63025.9|63006.3|63000.9|62982.3|754
1599667500000|2020-09-09 16:05:00|63018.4|62998.4|62996.4|62981.4|63018.4|63001.6|62992.8|62976.1|725
1599667800000|2020-09-09 16:10:00|62996.3|62981.3|63010.3|62990.3|63013|62997.4|62996.3|62979|738
1599668100000|2020-09-09 16:15:00|63010.6|62990.6|63014.1|62999.1|63021.2|63004.1|63000.7|62980.7|705
1599668400000|2020-09-09 16:20:00|63014.2|62999.2|63033.4|63018.4|63034.3|63019.3|63008.9|62991.5|733
1599668700000|2020-09-09 16:25:00|63033.3|63018.3|63030.6|63015.6|63043.6|63026.9|63027.4|63010.3|762
1599669000000|2020-09-09 16:30:00|63030.8|63015.8|63033.6|63018.6|63044.8|63027.1|63029.7|63014.7|606
1599669300000|2020-09-09 16:35:00|63033.8|63018.8|63037.3|63017.3|63041.3|63023.6|63028.5|63012|616
1599669600000|2020-09-09 16:40:00|63034.7|63019.7|63026.8|63011.8|63037.1|63020.1|63026.1|63009.5|700
1599669900000|2020-09-09 16:45:00|63026.5|63011.5|63032.7|63017.7|63037.9|63022.9|63026.3|63008.5|613
1599670200000|2020-09-09 16:50:00|63031.6|63016.6|63029.8|63014.8|63031.6|63016.6|63017.1|63000.4|681
1599670500000|2020-09-09 16:55:00|63030.5|63015.5|63038.1|63023.1|63048.8|63031.4|63027.3|63010.9|699
1599670800000|2020-09-09 17:00:00|63039.1|63024.1|63035.6|63020.6|63045.2|63030.2|63033|63017.8|672
1599671100000|2020-09-09 17:05:00|63035.4|63020.4|63016|62996|63035.9|63020.9|63013.7|62995.8|625
1599671400000|2020-09-09 17:10:00|63015.9|62995.9|63016.4|63001.4|63020|63002.6|63005.1|62987.4|701
1599671700000|2020-09-09 17:15:00|63016.8|63001.8|63033.5|63013.5|63046|63026|63013.6|62996.2|704
1599672000000|2020-09-09 17:20:00|63035.4|63015.4|63024.5|63004.5|63035.8|63015.8|63014.4|62994.4|628
1599672300000|2020-09-09 17:25:00|63024.4|63004.4|63030.9|63010.9|63040.1|63020.1|63023.9|63003.9|575
1599672600000|2020-09-09 17:30:00|63031.3|63011.3|63052.2|63032.2|63067.1|63047.1|63028.8|63008.8|695
1599672900000|2020-09-09 17:35:00|63053.3|63033.3|63051.6|63031.6|63053.6|63033.6|63037.3|63017.3|614
1599673200000|2020-09-09 17:40:00|63050.2|63030.2|63050.5|63030.5|63057.2|63037.2|63042.6|63022.6|626
1599673500000|2020-09-09 17:45:00|63049.2|63029.2|63035.5|63015.5|63059.4|63039.4|63030.8|63010.8|670
1599673800000|2020-09-09 17:50:00|63037.1|63017.1|63036.5|63016.5|63042.9|63022.9|63029.6|63009.6|548
1599674100000|2020-09-09 17:55:00|63036.9|63016.9|63036.8|63021.8|63043.1|63023.1|63028.3|63013.3|451
1599674400000|2020-09-09 18:00:00|63036.7|63021.7|63044.6|63029.6|63048.1|63030.7|63031.2|63014.3|670
1599674700000|2020-09-09 18:05:00|63044.3|63029.3|63047.8|63027.8|63049.3|63031.5|63039.8|63021.9|683
1599675000000|2020-09-09 18:10:00|63047.6|63027.6|63054.9|63039.9|63060.6|63043.5|63046.3|63027.6|671
1599675300000|2020-09-09 18:15:00|63055.3|63040.3|63048|63028|63064.8|63045.5|63044.8|63027.2|618
1599675600000|2020-09-09 18:20:00|63048.4|63028.4|63045|63030|63058.2|63040.4|63038.5|63022.4|557
1599675900000|2020-09-09 18:25:00|63045.1|63030.1|63045.1|63025.1|63053.8|63033.8|63039.4|63021.3|642
1599676200000|2020-09-09 18:30:00|63045.3|63025.3|63033.5|63013.5|63045.5|63025.5|63026.8|63009.4|609
1599676500000|2020-09-09 18:35:00|63032.7|63012.7|63040.4|63020.4|63041.8|63022|63029.6|63009.6|508
1599676800000|2020-09-09 18:40:00|63040.5|63020.5|63032.2|63017.2|63043.4|63023.4|63028.6|63010.4|493
1599677100000|2020-09-09 18:45:00|63031.9|63016.9|63026.4|63006.4|63040.5|63023|63022.2|63006.2|598
1599677400000|2020-09-09 18:50:00|63026.1|63006.1|63015.3|63000.3|63030.6|63012.4|63014.4|62996.5|598
1599677700000|2020-09-09 18:55:00|63015.5|63000.5|63015.3|63000.3|63021.2|63004.4|63009.3|62991.8|661
1599678000000|2020-09-09 19:00:00|63014.6|62999.6|63018.9|62998.9|63026|63008.8|63007.8|62992.5|766
1599678300000|2020-09-09 19:05:00|63017.7|63002.7|63027.9|63007.9|63033.3|63015.9|63014.7|62998.2|562
1599678600000|2020-09-09 19:10:00|63027.7|63007.7|63033.5|63013.5|63034.2|63016.4|63020.2|63003.5|550
1599678900000|2020-09-09 19:15:00|63032.6|63017.6|63034|63014|63035.2|63018.8|63024.5|63006.4|526
1599679200000|2020-09-09 19:20:00|63033.9|63013.9|63028.1|63008.1|63037.2|63019.5|63025.4|63007.1|502
1599679500000|2020-09-09 19:25:00|63028.2|63008.2|63025.3|63005.3|63033.6|63015.8|63022.8|63005.1|562
1599679800000|2020-09-09 19:30:00|63025.4|63005.4|63020.9|63000.9|63027.1|63009.2|63013.5|62994.3|585
1599680100000|2020-09-09 19:35:00|63020.8|63000.8|63013.8|62993.8|63022.8|63002.8|63000.3|62980.9|662
1599680400000|2020-09-09 19:40:00|63014|62994|63006.6|62991.6|63014|62995.7|63001.7|62983.6|704
1599680700000|2020-09-09 19:45:00|63009.4|62989.4|63011.9|62996.9|63020.2|63003|63007.6|62989.4|654
1599681000000|2020-09-09 19:50:00|63012|62997|63003.5|62988.5|63015.8|62998.2|62999.1|62981|664
1599681300000|2020-09-09 19:55:00|63003.6|62988.6|63039.4|63019.4|63039.4|63020.8|63002.5|62984.8|734
1599681600000|2020-09-09 20:00:00|63038.4|63018.4|63033.3|63013.3|63039.2|63022|63026.4|63006.4|616
1599681900000|2020-09-09 20:05:00|63032.9|63012.9|63037.8|63017.8|63039.1|63021.7|63027.9|63009.8|428
1599682200000|2020-09-09 20:10:00|63038.1|63018.1|63022.6|63002.6|63038.1|63020|63019.5|63001.4|436
1599682500000|2020-09-09 20:15:00|63022.7|63002.7|63037.7|63017.7|63039.7|63023|63019.9|63001.9|437
1599682800000|2020-09-09 20:20:00|63038.1|63018.1|63024.7|63004.7|63038.7|63021.5|63023.2|63003.2|520
1599683100000|2020-09-09 20:25:00|63024.6|63004.6|63024.1|63004.1|63033.9|63016.7|63021.1|63001.1|627
1599683400000|2020-09-09 20:30:00|63024|63004|63017.5|62997.5|63027.7|63008.3|63017|62997|470
1599683700000|2020-09-09 20:35:00|63018|62998|63028|63008|63032.5|63012.5|63016.1|62996.1|594
1599684000000|2020-09-09 20:40:00|63028.3|63008.3|63025.6|63010.6|63028.9|63011.3|63024.3|63005.1|349
1599684300000|2020-09-09 20:45:00|63025.7|63010.7|63034|63014|63034.8|63014.8|63025|63005|420
1599684600000|2020-09-09 20:50:00|63033.5|63013.5|63038.3|63018.3|63038.3|63018.3|63031.3|63011.3|369
1599684900000|2020-09-09 20:55:00|63038.1|63018.1|63047.3|63027.3|63047.9|63027.9|63036.2|63016.2|403
1599685200000|2020-09-09 21:00:00|63053.8|63024.6|63058.8|63013|63070.2|63026.9|63053.8|63012|68
1599685500000|2020-09-09 21:05:00|63064.7|63013.2|63056.1|63018.5|63087.6|63033.5|63047.2|63002.1|242
1599685800000|2020-09-09 21:10:00|63053|63023.1|63056.2|63017.6|63058.8|63028.6|63049.4|63015.3|263
1599686100000|2020-09-09 21:15:00|63057|63024.8|63054.4|63023.8|63058.3|63028.9|63047.8|63013.8|261
1599686400000|2020-09-09 21:20:00|63051.2|63026.5|63049|63017.5|63058.5|63031.3|63042.7|63016.5|338
1599686700000|2020-09-09 21:25:00|63048|63022|63052.3|63027.8|63061.1|63028.7|63044.7|63012.2|259
1599687000000|2020-09-09 21:30:00|63051.1|63024.9|63053.2|63018.1|63056.6|63028.6|63045.7|63015.9|300
1599687300000|2020-09-09 21:35:00|63052.9|63019|63052.1|63023.9|63056.5|63028.3|63045.5|63018.6|172
1599687600000|2020-09-09 21:40:00|63049.3|63026|63049.4|63024.1|63058.7|63027.7|63044.8|63016.6|280
1599687900000|2020-09-09 21:45:00|63049.2|63024.5|63055.8|63021.6|63058.9|63030.1|63046.7|63018.8|364
1599688200000|2020-09-09 21:50:00|63055.1|63023.1|63044.7|63024.7|63058.2|63029.3|63043.2|63016.9|224
1599688500000|2020-09-09 21:55:00|63044.9|63023.9|63043.8|63023.8|63057.1|63037.1|63042.9|63019.9|343
1599688800000|2020-09-09 22:00:00|63044.8|63024.8|63032.9|63012.9|63045.9|63024.9|63032.5|63012.4|447
1599689100000|2020-09-09 22:05:00|63034.4|63014.4|63034.1|63014.1|63037.6|63017.6|63031.2|63011.2|366
1599689400000|2020-09-09 22:10:00|63034|63014|63034.5|63014.5|63039.2|63019.2|63032.9|63012.9|225
1599689700000|2020-09-09 22:15:00|63034.6|63014.6|63028.8|63008.8|63037|63017.8|63026.6|63007.9|259
1599690000000|2020-09-09 22:20:00|63027.9|63007.9|63031.7|63016.7|63034.8|63016.8|63021.1|63001.1|224
1599690300000|2020-09-09 22:25:00|63034.9|63014.9|63033.7|63013.7|63046.7|63026.7|63032.7|63012.7|499
1599690600000|2020-09-09 22:30:00|63033.9|63013.9|63039.1|63019.1|63046.2|63026.2|63027.2|63007.2|395
1599690900000|2020-09-09 22:35:00|63039.5|63019.5|63032.9|63012.9|63045.7|63025.7|63030.9|63010.9|437
1599691200000|2020-09-09 22:40:00|63032.7|63012.7|63025.4|63005.4|63041.1|63021.1|63024.8|63004.8|495
1599691500000|2020-09-09 22:45:00|63025.6|63005.6|63023.1|63003.1|63028.7|63008.7|63022.3|63002.3|484
1599691800000|2020-09-09 22:50:00|63023.3|63003.3|63031.2|63011.2|63031.8|63011.8|63018.6|62998.6|304
1599692100000|2020-09-09 22:55:00|63032|63012|63013.4|62993.4|63032|63012|63012.8|62992.8|393
1599692400000|2020-09-09 23:00:00|63015.1|62995.1|63015.9|62995.9|63017.1|62997.1|63007|62987|484
1599692700000|2020-09-09 23:05:00|63016.4|62996.4|63027.5|63007.5|63029.1|63009.1|63008.8|62988.8|517
1599693000000|2020-09-09 23:10:00|63027.7|63007.7|63031.3|63011.3|63033.7|63013.7|63022.7|63002.7|410
1599693300000|2020-09-09 23:15:00|63031.7|63011.7|63032.4|63012.4|63034.5|63014.5|63029.8|63009.8|320
1599693600000|2020-09-09 23:20:00|63032.2|63012.2|63039|63019|63039.5|63019.5|63029.3|63009.3|301
1599693900000|2020-09-09 23:25:00|63039.1|63019.1|63031.9|63011.9|63039.2|63019.2|63028.2|63008.2|377
1599694200000|2020-09-09 23:30:00|63032|63012|63032.4|63012.4|63036.5|63016.4|63031.5|63011.1|264
1599694500000|2020-09-09 23:35:00|63032.3|63012.3|63032.5|63012.5|63037.9|63017.9|63031.2|63011.2|258
1599694800000|2020-09-09 23:40:00|63032.1|63012.1|63037.9|63017.9|63038.8|63018.1|63031.9|63011.9|270
1599695100000|2020-09-09 23:45:00|63037.8|63017.8|63039.2|63019.2|63040|63020|63034.7|63014.7|331
1599695400000|2020-09-09 23:50:00|63038.7|63018.7|63038.5|63018.5|63039.4|63019.4|63036.5|63016.5|301
1599695700000|2020-09-09 23:55:00|63038.6|63018.6|63042.7|63022.7|63047.4|63027.4|63036.5|63016.5|440
1599696000000|2020-09-10 00:00:00|63042.6|63022.6|63036|63016|63060.5|63040.5|63028.3|63008.3|689
1599696300000|2020-09-10 00:05:00|63036.6|63016.6|63006.6|62986.6|63037|63017|63005.8|62985.8|548
1599696600000|2020-09-10 00:10:00|63007|62987|63009.5|62989.5|63012.9|62992.9|63002.2|62982.2|577
1599696900000|2020-09-10 00:15:00|63007.8|62987.8|62986.1|62966.1|63007.8|62987.8|62984.7|62964.7|511
1599697200000|2020-09-10 00:20:00|62986.2|62966.2|62995.6|62975.6|62995.6|62975.6|62986|62966|466
1599697500000|2020-09-10 00:25:00|62995.5|62975.5|63004.1|62984.1|63011|62991|62995.5|62975.5|472
1599697800000|2020-09-10 00:30:00|63004.7|62984.7|63025.4|63005.4|63026.8|63006.8|63004.7|62984.7|600
1599698100000|2020-09-10 00:35:00|63025.3|63005.3|63020.1|63000.1|63031.1|63011.1|63016.3|62996.3|512
1599698400000|2020-09-10 00:40:00|63020.2|63000.2|63003.9|62983.9|63020.3|63000.3|62994|62974|583
1599698700000|2020-09-10 00:45:00|63003.7|62983.7|63019.5|62999.5|63019.6|62999.6|63002.8|62982.8|553
1599699000000|2020-09-10 00:50:00|63019.2|62999.2|63025.4|63005.4|63030.8|63010.8|63013.3|62993.3|653
1599699300000|2020-09-10 00:55:00|63022.6|63002.6|63008.1|62988.1|63022.6|63002.6|63004.3|62984.3|714
1599699600000|2020-09-10 01:00:00|63008.8|62988.8|63007.4|62987.4|63009.1|62989.1|62987.5|62967.5|638
1599699900000|2020-09-10 01:05:00|63007.3|62987.3|63008.2|62988.2|63008.9|62988.9|62994.4|62974.4|700
1599700200000|2020-09-10 01:10:00|63009.3|62989.3|63010.2|62990.2|63013.7|62993.7|63002.9|62982.9|571
1599700500000|2020-09-10 01:15:00|63009.9|62989.9|63021.1|63001.1|63025.1|63005.1|63004.4|62984.4|581
1599700800000|2020-09-10 01:20:00|63020.9|63000.9|63003.7|62983.7|63024.7|63004.7|63002.7|62982.7|604
1599701100000|2020-09-10 01:25:00|63004|62984|62998|62978|63005.7|62985.7|62993.2|62973.2|601
1599701400000|2020-09-10 01:30:00|62997.9|62977.9|62993.7|62973.7|63009.5|62989.5|62989.8|62969.8|668
1599701700000|2020-09-10 01:35:00|62993.8|62973.8|62989.4|62969.4|62996.3|62976.3|62987.1|62967.1|591
1599702000000|2020-09-10 01:40:00|62989.3|62969.3|62994.9|62974.9|62998.4|62978.4|62984.5|62964.5|662
1599702300000|2020-09-10 01:45:00|62995|62975|62986|62966|63006.9|62986.9|62982|62962|675
1599702600000|2020-09-10 01:50:00|62985.3|62965.3|62972.9|62952.9|62988.9|62968.9|62972.6|62952.6|642
1599702900000|2020-09-10 01:55:00|62972.8|62952.8|62955.2|62935.2|62978|62958|62953.6|62933.6|679
1599703200000|2020-09-10 02:00:00|62954.9|62934.9|62971|62951|62974.6|62954.6|62953.5|62933.5|646
1599703500000|2020-09-10 02:05:00|62970.8|62950.8|62976.7|62956.7|62977.1|62957.5|62966|62948.8|593
1599703800000|2020-09-10 02:10:00|62976.6|62956.6|62976.1|62956.1|62985.5|62965.5|62970.4|62953.1|634
1599704100000|2020-09-10 02:15:00|62976.2|62956.2|62980.2|62960.2|62981.1|62962|62974.1|62954.1|509
1599704400000|2020-09-10 02:20:00|62979.6|62959.6|62965.7|62945.7|62980.4|62960.4|62963.9|62943.9|538
1599704700000|2020-09-10 02:25:00|62965.8|62945.8|62960.7|62940.7|62967.3|62947.3|62957.7|62937.7|498
1599705000000|2020-09-10 02:30:00|62960.5|62940.5|62953.2|62933.2|62963.6|62943.6|62950.3|62930.3|480
1599705300000|2020-09-10 02:35:00|62953.1|62933.1|62953|62933|62958.6|62938.6|62948.7|62928.7|551
1599705600000|2020-09-10 02:40:00|62952.9|62932.9|62955.5|62935.5|62958.2|62938.2|62950.2|62930.2|517
1599705900000|2020-09-10 02:45:00|62951.8|62931.8|62943.2|62923.2|62953.3|62933.3|62936.2|62916.2|636
1599706200000|2020-09-10 02:50:00|62943.3|62923.3|62937.8|62917.8|62947.9|62927.9|62936.8|62916.8|463
1599706500000|2020-09-10 02:55:00|62937.5|62917.5|62944|62924|62945.1|62925.1|62935|62915|578
1599706800000|2020-09-10 03:00:00|62944.1|62924.1|62938.5|62918.5|62947.9|62927.9|62938.2|62918.2|631
1599707100000|2020-09-10 03:05:00|62939.1|62919.1|62941.4|62921.4|62944.6|62924.6|62938.6|62918.6|503
1599707400000|2020-09-10 03:10:00|62941.9|62921.9|62936.8|62916.8|62942.5|62922.5|62935.6|62915.6|436
1599707700000|2020-09-10 03:15:00|62936.7|62916.7|62947.4|62927.4|62948.6|62928.6|62936.7|62916.7|466
1599708000000|2020-09-10 03:20:00|62946|62926|62932|62912|62946|62926|62931.7|62911.7|502
1599708300000|2020-09-10 03:25:00|62933|62913|62938.8|62918.8|62939.8|62919.8|62932.9|62912.9|506
1599708600000|2020-09-10 03:30:00|62938.9|62918.9|62944.6|62924.6|62947.9|62927.9|62938.2|62918.2|478
1599708900000|2020-09-10 03:35:00|62944.7|62924.7|62939.7|62919.7|62946|62926|62938.3|62918.3|400
1599709200000|2020-09-10 03:40:00|62939.5|62919.5|62941.3|62921.3|62946.4|62926.4|62939.1|62919.1|381
1599709500000|2020-09-10 03:45:00|62942.2|62922.2|62949.4|62929.4|62952.7|62932.7|62941.7|62921.7|480
1599709800000|2020-09-10 03:50:00|62948.4|62928.4|62949.6|62929.6|62950.4|62930.4|62945.4|62925.4|396
1599710100000|2020-09-10 03:55:00|62950|62930|62945.5|62925.5|62950.2|62930.2|62944.3|62924.6|381
1599710400000|2020-09-10 04:00:00|62945.7|62925.7|62945.7|62925.7|62952.7|62932.7|62944.5|62924.5|525
1599710700000|2020-09-10 04:05:00|62945.9|62925.9|62949.9|62929.9|62950.5|62930.5|62942.3|62922.3|351
1599711000000|2020-09-10 04:10:00|62949.5|62929.5|62953.2|62933.2|62954.1|62934.1|62947|62927|412
1599711300000|2020-09-10 04:15:00|62953.4|62933.4|62953.8|62933.8|62954.7|62934.7|62950.3|62930.3|353
1599711600000|2020-09-10 04:20:00|62954|62934|62944.1|62929.1|62954.5|62934.5|62942.5|62922.5|366
1599711900000|2020-09-10 04:25:00|62944|62929|62945.9|62925.9|62948.4|62929.1|62943.8|62923.8|342
1599712200000|2020-09-10 04:30:00|62945.8|62925.8|62950|62930|62951.3|62931.3|62943.9|62924.8|362
1599712500000|2020-09-10 04:35:00|62949.7|62929.7|62955.8|62935.8|62959|62939|62946.6|62926.6|435
1599712800000|2020-09-10 04:40:00|62955.7|62935.7|62954.6|62939.6|62957.2|62939.7|62952.7|62932.7|406
1599713100000|2020-09-10 04:45:00|62954.7|62939.7|62955.2|62935.2|62959.8|62939.8|62953|62933|373
1599713400000|2020-09-10 04:50:00|62955.1|62935.1|62952.8|62932.8|62956.9|62938.6|62951.2|62932.2|334
1599713700000|2020-09-10 04:55:00|62952.6|62932.6|62960.3|62940.3|62961.4|62941.4|62952.6|62932.6|428
1599714000000|2020-09-10 05:00:00|62960|62940|62952.5|62932.5|62961.8|62941.8|62948.9|62931.2|488
1599714300000|2020-09-10 05:05:00|62952.7|62932.7|62960.1|62940.1|62960.4|62940.4|62948.9|62930.1|356
1599714600000|2020-09-10 05:10:00|62960.2|62940.2|62950.5|62930.5|62960.3|62940.3|62948.3|62929.2|379
1599714900000|2020-09-10 05:15:00|62950.7|62930.7|62944.7|62924.7|62952.1|62933.6|62944.1|62924.1|347
1599715200000|2020-09-10 05:20:00|62944.6|62924.6|62925.9|62905.9|62947.8|62927.8|62916.3|62900.8|553
1599715500000|2020-09-10 05:25:00|62926.6|62906.6|62920.4|62900.4|62929.5|62909.5|62920.3|62900.3|424
1599715800000|2020-09-10 05:30:00|62920.1|62900.1|62941.9|62921.9|62942.3|62923.1|62913|62893|578
1599716100000|2020-09-10 05:35:00|62942.1|62922.1|62929.5|62909.5|62942.6|62922.6|62928.8|62908.8|433
1599716400000|2020-09-10 05:40:00|62929.4|62909.4|62914.8|62894.8|62932|62912|62914.4|62894.4|583
1599716700000|2020-09-10 05:45:00|62914.9|62894.9|62917.6|62897.6|62923.4|62904|62913.1|62894.5|572
1599717000000|2020-09-10 05:50:00|62917.5|62897.5|62916.6|62896.6|62920.3|62900.3|62908|62888|614
1599717300000|2020-09-10 05:55:00|62916.5|62896.5|62917|62897|62923.9|62903.9|62914.2|62894.2|541
1599717600000|2020-09-10 06:00:00|62917.1|62897.1|62917.2|62897.2|62928.6|62908.6|62905.5|62888.2|766
1599717900000|2020-09-10 06:05:00|62917.5|62897.5|62883.3|62863.3|62919.6|62901.7|62866.5|62846.5|733
1599718200000|2020-09-10 06:10:00|62883.1|62863.1|62897.2|62877.2|62906.2|62886.2|62874.5|62857.6|808
1599718500000|2020-09-10 06:15:00|62897.1|62877.1|62889.9|62869.9|62911.2|62892.6|62886.4|62867.5|744
1599718800000|2020-09-10 06:20:00|62889.2|62869.2|62924.6|62904.6|62928.6|62910.6|62877.5|62857.5|834
1599719100000|2020-09-10 06:25:00|62924|62904|62894|62879|62924|62906|62892.9|62875.8|790
1599719400000|2020-09-10 06:30:00|62894.2|62879.2|62889.2|62869.2|62906.7|62890.3|62880.3|62861.7|735
1599719700000|2020-09-10 06:35:00|62889.5|62869.5|62901.1|62886.1|62911.5|62893.9|62883.6|62865.9|666
1599720000000|2020-09-10 06:40:00|62901.2|62886.2|62895|62875|62907.7|62890.6|62891.1|62871.6|625
1599720300000|2020-09-10 06:45:00|62895.2|62875.2|62894|62879|62908.1|62890.7|62889.3|62871.5|601
1599720600000|2020-09-10 06:50:00|62895.4|62880.4|62905.7|62890.7|62908.4|62891.7|62894|62876.5|613
1599720900000|2020-09-10 06:55:00|62905.4|62890.4|62921.6|62901.6|62922.6|62905.2|62899.5|62884.5|746
1599721200000|2020-09-10 07:00:00|62923.1|62903.1|62938.2|62918.2|62955.1|62936.7|62916.6|62899.5|902
1599721500000|2020-09-10 07:05:00|62938.1|62918.1|62947.1|62927.1|62955.2|62935.2|62934.4|62914.4|863
1599721800000|2020-09-10 07:10:00|62946.7|62926.7|62928.8|62908.8|62959.7|62939.7|62920.1|62900.1|879
1599722100000|2020-09-10 07:15:00|62928.7|62908.7|62933.7|62913.7|62941.2|62921.2|62907|62889.1|814
1599722400000|2020-09-10 07:20:00|62931|62911|62908.6|62888.6|62931|62911|62906.1|62888.2|815
1599722700000|2020-09-10 07:25:00|62908.7|62888.7|62914.1|62899.1|62923.8|62907.5|62905.2|62887.3|841
1599723000000|2020-09-10 07:30:00|62913.9|62898.9|62931.7|62916.7|62933.3|62917.4|62905.4|62888|844
1599723300000|2020-09-10 07:35:00|62931.6|62916.6|62946.4|62926.4|62946.8|62929.1|62918.9|62900|814
1599723600000|2020-09-10 07:40:00|62946.6|62926.6|62939.5|62924.5|62957.7|62941.7|62939.3|62920.9|834
1599723900000|2020-09-10 07:45:00|62939.6|62924.6|62933.4|62918.4|62942.5|62924.9|62912.5|62894.4|820
1599724200000|2020-09-10 07:50:00|62933.2|62918.2|62951.3|62936.3|62963.6|62947.8|62931.2|62913.9|845
1599724500000|2020-09-10 07:55:00|62951.4|62936.4|62962.1|62942.1|62976.5|62959.8|62950.6|62933.7|876
1599724800000|2020-09-10 08:00:00|62962.2|62942.2|62946.6|62931.6|62970.6|62953.2|62934.7|62918.3|897
1599725100000|2020-09-10 08:05:00|62949.2|62934.2|62933.3|62918.3|62950.1|62934.4|62932.3|62915.5|757
1599725400000|2020-09-10 08:10:00|62933.1|62918.1|62946.3|62926.3|62946.7|62929.8|62921.7|62903.6|669
1599725700000|2020-09-10 08:15:00|62946.5|62926.5|62917.2|62902.2|62946.6|62928.2|62911.7|62896.2|751
1599726000000|2020-09-10 08:20:00|62917|62902|62922.3|62907.3|62926.9|62910.2|62908.2|62893.2|630
1599726300000|2020-09-10 08:25:00|62922|62907|62890.4|62875.4|62929.1|62911.8|62890.2|62874.2|697
1599726600000|2020-09-10 08:30:00|62890.3|62875.3|62885.6|62870.6|62898.1|62883.1|62867.8|62852.7|851
1599726900000|2020-09-10 08:35:00|62885.5|62870.5|62875.1|62860.1|62887.9|62870.5|62873.7|62857.4|612
1599727200000|2020-09-10 08:40:00|62875.4|62860.4|62861.5|62841.5|62883.3|62868.3|62849.2|62831.7|712
1599727500000|2020-09-10 08:45:00|62862|62842|62867.6|62847.6|62868|62850.6|62846|62829.1|769
1599727800000|2020-09-10 08:50:00|62870.7|62855.7|62887.5|62872.5|62890.9|62873.1|62870.5|62853.4|763
1599728100000|2020-09-10 08:55:00|62887.4|62872.4|62877.5|62862.5|62888|62873|62866.8|62851.8|728
1599728400000|2020-09-10 09:00:00|62877.4|62862.4|62891.7|62876.7|62895|62879.3|62867.5|62852.1|846
1599728700000|2020-09-10 09:05:00|62891.8|62876.8|62887.4|62872.4|62898.3|62882|62871.3|62856.3|803
1599729000000|2020-09-10 09:10:00|62887.5|62872.5|62892.8|62877.8|62898.1|62882.4|62883.5|62868.5|747
1599729300000|2020-09-10 09:15:00|62892.7|62877.7|62879.2|62864.2|62906.6|62889.9|62877.5|62861.6|729
1599729600000|2020-09-10 09:20:00|62881.6|62861.6|62888.7|62873.7|62896.2|62878.8|62866.2|62849.9|766
1599729900000|2020-09-10 09:25:00|62887.7|62872.7|62897.3|62882.3|62900.7|62883.3|62885.6|62870.6|601
1599730200000|2020-09-10 09:30:00|62897|62882|62885.4|62870.4|62902.3|62884.8|62880.6|62865.3|772
1599730500000|2020-09-10 09:35:00|62885.3|62870.3|62875.2|62860.2|62894|62875.9|62869.7|62852.4|722
1599730800000|2020-09-10 09:40:00|62875.3|62860.3|62878.5|62863.5|62882|62863.9|62855.5|62839.3|752
1599731100000|2020-09-10 09:45:00|62878.4|62863.4|62872.8|62857.8|62882.6|62866.2|62866.9|62851.9|620
1599731400000|2020-09-10 09:50:00|62872.6|62857.6|62875|62860|62880.8|62863.4|62864|62849|733
1599731700000|2020-09-10 09:55:00|62874.9|62859.9|62855|62840|62879|62861.4|62845.1|62829.3|789
1599732000000|2020-09-10 10:00:00|62855.3|62840.3|62842.2|62827.2|62861.8|62846.8|62839.3|62823.1|825
1599732300000|2020-09-10 10:05:00|62842.1|62827.1|62837|62822|62846.1|62831.1|62824.6|62808|784
1599732600000|2020-09-10 10:10:00|62836.7|62821.7|62860.8|62845.8|62861|62846|62835.9|62819|703
1599732900000|2020-09-10 10:15:00|62860.7|62845.7|62875.4|62860.4|62880.9|62865.9|62858.3|62843.3|697
1599733200000|2020-09-10 10:20:00|62874.8|62859.8|62883|62868|62883.9|62868.9|62867.3|62852.3|697
1599733500000|2020-09-10 10:25:00|62883.6|62868.6|62888.5|62873.5|62891.7|62874.8|62876.9|62860|691
1599733800000|2020-09-10 10:30:00|62888.2|62873.2|62879.4|62864.4|62894.8|62879.8|62874.1|62859.1|734
1599734100000|2020-09-10 10:35:00|62879|62864|62877.8|62862.8|62890.4|62875.4|62874.9|62859.6|741
1599734400000|2020-09-10 10:40:00|62878|62863|62867.6|62852.6|62880.3|62863.9|62862.2|62845|741
1599734700000|2020-09-10 10:45:00|62867.8|62852.8|62860.8|62845.8|62879.7|62864.7|62855.6|62838.6|686
1599735000000|2020-09-10 10:50:00|62860.7|62845.7|62858.5|62843.5|62861.4|62846.4|62845.8|62829.9|689
1599735300000|2020-09-10 10:55:00|62858.8|62843.8|62860|62845|62862.1|62847.1|62843|62826.9|763
1599735600000|2020-09-10 11:00:00|62859.6|62844.6|62857|62842|62865.2|62848.6|62841|62826|800
1599735900000|2020-09-10 11:05:00|62856.7|62841.7|62871.9|62856.9|62874.6|62859.6|62848.5|62833.5|758
1599736200000|2020-09-10 11:10:00|62872|62857|62880|62865|62883|62868|62863.5|62848.5|831
1599736500000|2020-09-10 11:15:00|62880.2|62865.2|62864.6|62849.6|62882.5|62865.4|62864|62846.9|744
1599736800000|2020-09-10 11:20:00|62864.9|62849.9|62856.5|62841.5|62869.2|62851.9|62845|62830|728
1599737100000|2020-09-10 11:25:00|62856.3|62841.3|62840|62825|62856.7|62841.7|62832.7|62817.7|769
1599737400000|2020-09-10 11:30:00|62840.1|62825.1|62836.6|62821.6|62848.8|62833.8|62829.2|62814.2|753
1599737700000|2020-09-10 11:35:00|62836.7|62821.7|62871.9|62851.9|62879.1|62859.1|62832.9|62817.9|877
1599738000000|2020-09-10 11:40:00|62871.4|62851.4|62882.3|62844.8|62885.6|62859.8|62855.7|62838.4|822
1599738300000|2020-09-10 11:45:00|62883.6|62843.2|62885.6|62865.6|62890.8|62870.3|62802.4|62782.4|979
1599738600000|2020-09-10 11:50:00|62883.2|62863.2|62823.9|62803.9|62895|62880|62818.9|62801.2|934
1599738900000|2020-09-10 11:55:00|62823.7|62803.7|62817|62797|62832.9|62816.6|62793.6|62775.6|975
1599739200000|2020-09-10 12:00:00|62813.3|62798.3|62826.8|62811.8|62838.5|62820.6|62806.6|62789.3|941
1599739500000|2020-09-10 12:05:00|62826.7|62811.7|62808.9|62793.9|62832.4|62813.5|62770.5|62751|989
1599739800000|2020-09-10 12:10:00|62809.6|62794.6|62800.5|62785.5|62810|62795|62777|62757.2|986
1599740100000|2020-09-10 12:15:00|62800.2|62785.2|62789.1|62774.1|62807.1|62789.7|62780.9|62763.8|844
1599740400000|2020-09-10 12:20:00|62788.8|62773.8|62816.4|62796.4|62842.5|62823.5|62788.6|62773.6|926
1599740700000|2020-09-10 12:25:00|62816.5|62796.5|62831.4|62811.4|62838.4|62821.9|62809.3|62793.5|785
1599741000000|2020-09-10 12:30:00|62835.7|62815.7|62646.5|62626.5|62852.6|62832.6|62597.2|62577.2|1114
1599741300000|2020-09-10 12:35:00|62646.3|62626.3|62641.9|62621.9|62710.4|62685.5|62567|62547|1162
1599741600000|2020-09-10 12:40:00|62640.9|62620.9|62667.1|62647.1|62703.5|62683.5|62594.3|62574.3|1137
1599741900000|2020-09-10 12:45:00|62666.5|62646.5|62595.9|62575.9|62686.1|62666.1|62590.2|62570.2|1097
1599742200000|2020-09-10 12:50:00|62595.7|62575.7|62539.9|62519.9|62620.3|62600.3|62518.4|62502.2|1128
1599742500000|2020-09-10 12:55:00|62540|62520|62601.2|62581.2|62629.6|62610.9|62535.6|62518.9|1066
1599742800000|2020-09-10 13:00:00|62600.8|62580.8|62598.6|62583.6|62603.5|62586.9|62560.1|62543|1052
1599743100000|2020-09-10 13:05:00|62596.6|62581.6|62567.7|62552.7|62620|62602.9|62565.8|62547.6|987
1599743400000|2020-09-10 13:10:00|62567.9|62552.9|62538.8|62518.8|62577.4|62557.4|62503.9|62483.9|1094
1599743700000|2020-09-10 13:15:00|62537.2|62517.2|62562.3|62542.3|62572.3|62552.3|62499.5|62479.5|1011
1599744000000|2020-09-10 13:20:00|62560|62540|62548.2|62528.2|62582.3|62562.3|62533.7|62513.7|982
1599744300000|2020-09-10 13:25:00|62545.1|62525.1|62522.9|62502.9|62545.1|62525.1|62503.9|62488.9|975
1599744600000|2020-09-10 13:30:00|62521.9|62501.9|62531.1|62511.1|62576|62558.4|62505.1|62486.2|1079
1599744900000|2020-09-10 13:35:00|62532.8|62512.8|62571.5|62551.5|62575.3|62557.7|62523.7|62507|1053
1599745200000|2020-09-10 13:40:00|62569|62554|62524.5|62504.5|62579.8|62563|62514.8|62497.3|996
1599745500000|2020-09-10 13:45:00|62524.3|62504.3|62449.7|62434.7|62532|62514.7|62445.9|62425.9|979
1599745800000|2020-09-10 13:50:00|62451.6|62431.6|62509.3|62489.3|62509.7|62489.7|62442.6|62427.6|1025
1599746100000|2020-09-10 13:55:00|62509.4|62489.4|62542.6|62522.6|62548.4|62528.4|62487|62472|1015
1599746400000|2020-09-10 14:00:00|62543.2|62523.2|62501.7|62481.7|62543.3|62523.3|62488.6|62471|979
1599746700000|2020-09-10 14:05:00|62501.5|62481.5|62503.7|62488.7|62535|62520|62492.6|62474.8|961
1599747000000|2020-09-10 14:10:00|62506.4|62486.4|62544.2|62524.2|62545.6|62528.5|62484.8|62467|921
1599747300000|2020-09-10 14:15:00|62544.1|62524.1|62518.8|62503.8|62563.2|62547.1|62502.9|62487.8|944
1599747600000|2020-09-10 14:20:00|62518.7|62503.7|62508|62493|62538.2|62520.2|62496.3|62476.4|901
1599747900000|2020-09-10 14:25:00|62511.3|62491.3|62576.5|62561.5|62589.9|62571.5|62507.3|62490.2|1010
1599748200000|2020-09-10 14:30:00|62576.1|62561.1|62531|62511|62576.1|62561.1|62501.8|62481.8|954
1599748500000|2020-09-10 14:35:00|62530.8|62510.8|62545.5|62525.5|62549.3|62530.8|62503.7|62487.5|957
1599748800000|2020-09-10 14:40:00|62545.4|62525.4|62555.5|62535.5|62586.3|62566.3|62541.6|62523.5|991
1599749100000|2020-09-10 14:45:00|62552.1|62537.1|62643.8|62623.8|62649.7|62633.2|62540.6|62520.6|1072
1599749400000|2020-09-10 14:50:00|62643.4|62623.4|62658.1|62638.1|62660.7|62640.7|62601.2|62581.2|1047
1599749700000|2020-09-10 14:55:00|62657.6|62637.6|62671.2|62656.2|62702.9|62687.9|62643|62624.5|1050
1599750000000|2020-09-10 15:00:00|62670.8|62655.8|62667.6|62647.6|62715.8|62698.5|62662.9|62645.9|1084
1599750300000|2020-09-10 15:05:00|62665.1|62650.1|62623.4|62608.4|62668.5|62651.5|62602.4|62587.1|1016
1599750600000|2020-09-10 15:10:00|62623.3|62608.3|62642.6|62627.6|62655|62637|62620.6|62601.9|925
1599750900000|2020-09-10 15:15:00|62642.8|62627.8|62666.1|62646.1|62674|62654|62632.8|62612.8|941
1599751200000|2020-09-10 15:20:00|62666.2|62646.2|62629.5|62609.5|62666.3|62649.3|62622.8|62604|922
1599751500000|2020-09-10 15:25:00|62626.9|62611.9|62661.8|62641.8|62661.9|62641.9|62613|62594.1|963
1599751800000|2020-09-10 15:30:00|62662.3|62642.3|62653.9|62633.9|62667.5|62647.6|62616.4|62597.4|952
1599752100000|2020-09-10 15:35:00|62656.2|62636.2|62645.7|62625.7|62661.8|62644.1|62616.6|62596.6|951
1599752400000|2020-09-10 15:40:00|62645.8|62625.8|62619.7|62599.7|62654.1|62636.2|62609.1|62589.4|910
1599752700000|2020-09-10 15:45:00|62619.8|62599.8|62614.6|62594.6|62629.3|62610.6|62599.5|62579.5|925
1599753000000|2020-09-10 15:50:00|62615.3|62595.3|62641.2|62621.2|62647.7|62628.5|62614.4|62594.4|875
1599753300000|2020-09-10 15:55:00|62641.5|62621.5|62646.5|62626.5|62665.8|62648.5|62638.7|62618.7|908
1599753600000|2020-09-10 16:00:00|62645.4|62625.4|62656|62636|62670.7|62650.7|62623.9|62603.9|915
1599753900000|2020-09-10 16:05:00|62655.3|62635.3|62651|62631|62664|62644|62613.9|62593.9|959
1599754200000|2020-09-10 16:10:00|62650.9|62630.9|62667.3|62647.3|62680.2|62660.2|62647.3|62627.3|875
1599754500000|2020-09-10 16:15:00|62667.8|62647.8|62657.7|62637.7|62669.2|62649.2|62652.6|62632.6|886
1599754800000|2020-09-10 16:20:00|62657.8|62637.8|62674.3|62654.3|62691.7|62671.7|62648.2|62628.2|879
1599755100000|2020-09-10 16:25:00|62674.4|62654.4|62706.7|62686.7|62714.2|62694.2|62669.1|62649.1|888
1599755400000|2020-09-10 16:30:00|62706.6|62686.6|62704.6|62684.6|62707.9|62687.9|62677|62657|840
1599755700000|2020-09-10 16:35:00|62704.8|62684.8|62736.3|62716.3|62737|62717|62702|62682|958
1599756000000|2020-09-10 16:40:00|62736.1|62716.1|62747.4|62727.4|62752.2|62732.2|62729.5|62709.5|887
1599756300000|2020-09-10 16:45:00|62748.6|62728.6|62792.6|62772.6|62814|62794|62744.8|62724.8|1029
1599756600000|2020-09-10 16:50:00|62794.1|62774.1|62801.6|62781.6|62809.7|62789.7|62757.5|62737.5|973
1599756900000|2020-09-10 16:55:00|62803.1|62783.1|62765.4|62745.4|62812.6|62792.6|62763.9|62743.9|925
1599757200000|2020-09-10 17:00:00|62764.5|62744.5|62765.8|62745.8|62783.8|62763.8|62747.3|62727.3|959
1599757500000|2020-09-10 17:05:00|62765.2|62745.2|62744.8|62724.8|62773.7|62753.7|62731.4|62711.4|912
1599757800000|2020-09-10 17:10:00|62745|62725|62748.4|62728.4|62756.6|62736.6|62731.3|62711.3|933
1599758100000|2020-09-10 17:15:00|62749.1|62729.1|62749.9|62729.9|62764.9|62744.9|62741.3|62721.3|819
1599758400000|2020-09-10 17:20:00|62750|62730|62753.2|62733.2|62758.6|62738.6|62729.2|62709.2|758
1599758700000|2020-09-10 17:25:00|62753.3|62733.3|62766.7|62746.7|62777.9|62757.9|62752.1|62732.1|850
1599759000000|2020-09-10 17:30:00|62765.5|62745.5|62752.7|62732.7|62765.5|62745.5|62738.6|62718.6|841
1599759300000|2020-09-10 17:35:00|62748.3|62728.3|62761.6|62741.6|62766.8|62746.8|62746.6|62726.6|763
1599759600000|2020-09-10 17:40:00|62761.4|62741.4|62747.6|62727.6|62767|62747|62744|62724.3|707
1599759900000|2020-09-10 17:45:00|62747.5|62727.5|62775.7|62755.7|62781.7|62761.7|62745.4|62725.4|710
1599760200000|2020-09-10 17:50:00|62775.4|62755.4|62780.4|62760.4|62784.9|62764.9|62771.1|62751.1|726
1599760500000|2020-09-10 17:55:00|62780.1|62760.1|62778.9|62758.9|62784.5|62764.5|62770|62750|771
1599760800000|2020-09-10 18:00:00|62779.8|62759.8|62767|62747|62785.4|62767.3|62766.9|62746.9|778
1599761100000|2020-09-10 18:05:00|62766.8|62746.8|62788.9|62768.9|62796.8|62776.8|62764.6|62744.6|752
1599761400000|2020-09-10 18:10:00|62788.4|62768.4|62810.5|62790.5|62818.2|62799.2|62783.6|62763.6|747
1599761700000|2020-09-10 18:15:00|62810.1|62790.1|62820.3|62800.3|62821.6|62801.6|62802.6|62785|810
1599762000000|2020-09-10 18:20:00|62821.7|62801.7|62887.5|62867.5|62889.3|62869.3|62818.7|62798.7|894
1599762300000|2020-09-10 18:25:00|62886.7|62866.7|62952.1|62932.1|62975|62955|62882.7|62862.7|963
1599762600000|2020-09-10 18:30:00|62951.9|62931.9|62923.5|62903.5|62951.9|62932|62899.4|62879.4|999
1599762900000|2020-09-10 18:35:00|62923.4|62903.4|62903|62883|62931.4|62911.4|62896.8|62876.8|882
1599763200000|2020-09-10 18:40:00|62903.2|62883.2|62927.8|62907.8|62933.9|62913.9|62898.4|62881|907
1599763500000|2020-09-10 18:45:00|62927.5|62907.5|62921.8|62901.8|62934.3|62918.6|62907.8|62887.8|927
1599763800000|2020-09-10 18:50:00|62922.1|62902.1|62928.2|62908.2|62943.2|62924.8|62902.6|62884.1|905
1599764100000|2020-09-10 18:55:00|62928.3|62908.3|62937.9|62917.9|62938.8|62921.3|62908.3|62890.7|898
1599764400000|2020-09-10 19:00:00|62937.8|62917.8|62941.5|62921.5|62946|62928.4|62927.2|62907.2|905
1599764700000|2020-09-10 19:05:00|62941.3|62921.3|62948.5|62928.5|62959.9|62939.9|62928|62909.4|922
1599765000000|2020-09-10 19:10:00|62948.8|62928.8|62946.4|62926.4|62967.6|62949.4|62937.3|62917.3|884
1599765300000|2020-09-10 19:15:00|62945|62925|63010.6|62990.6|63015.9|62995.9|62937.8|62917.8|977
1599765600000|2020-09-10 19:20:00|63010.7|62990.7|62994.1|62974.1|63011|62991|62974.4|62954.4|931
1599765900000|2020-09-10 19:25:00|62993.8|62973.8|62975.5|62955.5|63014.9|62994.9|62968.3|62948.3|939
1599766200000|2020-09-10 19:30:00|62975.8|62955.8|62961.3|62941.3|62990.7|62970.7|62959|62939|956
1599766500000|2020-09-10 19:35:00|62961.7|62941.7|62988.4|62968.4|62994.8|62974.8|62960|62940|857
1599766800000|2020-09-10 19:40:00|62988.5|62968.5|62963.7|62943.7|62994.1|62974.1|62961.8|62941.8|795
1599767100000|2020-09-10 19:45:00|62963.4|62943.4|62961.6|62941.6|62991.1|62971.1|62955.4|62935.4|911
1599767400000|2020-09-10 19:50:00|62961.8|62941.8|62959.9|62939.9|62973.1|62954.3|62950.4|62930.4|815
1599767700000|2020-09-10 19:55:00|62960.6|62940.6|62976.2|62956.2|62984.7|62964.7|62951.3|62931.3|842
1599768000000|2020-09-10 20:00:00|62978.9|62958.9|62991.9|62971.9|62995.2|62975.2|62978|62958.4|699
1599768300000|2020-09-10 20:05:00|62992|62972|62977.2|62957.2|62996.2|62976.2|62975.9|62955.9|521
1599768600000|2020-09-10 20:10:00|62977.4|62957.4|62996|62976|62996.9|62976.9|62966.9|62946.9|512
1599768900000|2020-09-10 20:15:00|62995.8|62975.8|62995.4|62975.4|63005.1|62985.1|62991.6|62971.6|468
1599769200000|2020-09-10 20:20:00|62995.3|62975.3|62991.8|62971.8|62997.4|62977.4|62990.1|62970.1|496
1599769500000|2020-09-10 20:25:00|62992.1|62972.1|63005|62985|63014.9|62994.9|62992.1|62972.1|566
1599769800000|2020-09-10 20:30:00|63004.3|62984.3|62977|62957|63005.4|62985.4|62972.6|62952.6|577
1599770100000|2020-09-10 20:35:00|62977.2|62957.2|62972.1|62952.1|62977.6|62957.6|62967.6|62947.6|433
1599770400000|2020-09-10 20:40:00|62972.2|62952.2|62974.3|62954.3|62976.5|62956.5|62970.6|62950.6|429
1599770700000|2020-09-10 20:45:00|62974.7|62954.7|62982.5|62962.5|62986.5|62966.5|62972.2|62952.2|440
1599771000000|2020-09-10 20:50:00|62981.8|62961.8|62984.5|62964.5|62985.1|62965.1|62978|62958|391
1599771300000|2020-09-10 20:55:00|62984.8|62964.8|62988.4|62968.4|62996.5|62975|62984.3|62964.3|903
1599771600000|2020-09-10 21:00:00|62997.6|62969.4|63006.9|62957.4|63008.4|62969.6|62992|62956.5|30
1599771900000|2020-09-10 21:05:00|63010.8|62948.9|63011.3|62938.8|63015.5|62958|63001.4|62936.8|104
1599772200000|2020-09-10 21:10:00|63011.5|62938.2|63001.5|62949.7|63016.9|62959.1|62998.8|62934.7|153
1599772500000|2020-09-10 21:15:00|63002.4|62959|63000.9|62909.8|63010.2|62961.3|62991.3|62897.8|344
1599772800000|2020-09-10 21:20:00|63003.7|62909.3|62968.9|62911.5|63008|62925.8|62967.9|62898|276
1599773100000|2020-09-10 21:25:00|62969|62912.3|62971.6|62915.2|62989.4|62936.5|62965.9|62904.2|160
1599773400000|2020-09-10 21:30:00|62971.8|62914.6|62969.7|62931|62976|62931.6|62965.6|62912.5|438
1599773700000|2020-09-10 21:35:00|62972.2|62930.7|62965.6|62932.3|62976.3|62932.3|62963.3|62921.7|543
1599774000000|2020-09-10 21:40:00|62964.4|62932.2|62970.6|62926.2|62977.2|62932.7|62964|62921.9|434
1599774300000|2020-09-10 21:45:00|62969.9|62928.6|62969.7|62924.4|62974|62931.4|62965.6|62921.2|537
1599774600000|2020-09-10 21:50:00|62969.6|62924.5|62970.9|62919.8|62979|62932.7|62962.4|62914.8|257
1599774900000|2020-09-10 21:55:00|62963.4|62925.5|62963.7|62920|62977.8|62932.2|62950.3|62914.6|727
1599775200000|2020-09-10 22:00:00|62961.2|62920.8|62948|62914.7|62967.5|62937.8|62943.7|62910.5|769
1599775500000|2020-09-10 22:05:00|62949.7|62914.3|62957.4|62929.3|62959.1|62930.2|62940.2|62914.2|877
1599775800000|2020-09-10 22:10:00|62957.1|62930.8|62944.9|62924.9|62959.2|62932.7|62943.6|62918.3|1040
1599776100000|2020-09-10 22:15:00|62945|62925|62946|62926|62950.2|62929.3|62943.5|62922.7|892
1599776400000|2020-09-10 22:20:00|62945.9|62925.3|62940.8|62920.2|62949.3|62929.3|62939.2|62917.6|508
1599776700000|2020-09-10 22:25:00|62940.3|62920.1|62937.2|62917.2|62945|62925|62936.3|62915.7|419
1599777000000|2020-09-10 22:30:00|62937.4|62917.4|62927.3|62907.3|62938.2|62917.4|62922.7|62899.7|472
1599777300000|2020-09-10 22:35:00|62927.5|62907.5|62927.2|62907.2|62928.3|62908.3|62919.5|62896.9|351
1599777600000|2020-09-10 22:40:00|62927.1|62907.1|62918.9|62898.9|62927.1|62907.1|62917.2|62896.2|425
1599777900000|2020-09-10 22:45:00|62918.3|62898.3|62915.5|62895.5|62925|62904.5|62913|62893|339
1599778200000|2020-09-10 22:50:00|62915.6|62895.6|62915.3|62895.3|62923.9|62903.9|62913.9|62893.9|342
1599778500000|2020-09-10 22:55:00|62915.6|62895.6|62919.6|62899.6|62919.6|62899.6|62911.5|62891.5|349
1599778800000|2020-09-10 23:00:00|62919|62898.8|62924.5|62904.5|62934|62914|62911|62891|445
1599779100000|2020-09-10 23:05:00|62924.4|62904.4|62923.4|62903.4|62927.4|62906.1|62922.4|62902.4|259
1599779400000|2020-09-10 23:10:00|62923.5|62903.5|62922|62902|62929.2|62909.2|62921.6|62901.6|275
1599779700000|2020-09-10 23:15:00|62921.9|62901.9|62919.7|62899.7|62927.6|62907.6|62918.4|62898.4|270
1599780000000|2020-09-10 23:20:00|62920|62900|62922.4|62902.4|62925.5|62905.5|62919|62899|217
1599780300000|2020-09-10 23:25:00|62923.5|62903.5|62928.7|62908.7|62933.7|62913.7|62922.1|62902.1|281
1599780600000|2020-09-10 23:30:00|62927.9|62907.9|62921.9|62901.9|62930.3|62910.3|62919|62899|320
1599780900000|2020-09-10 23:35:00|62922.2|62902.2|62925|62905|62929.8|62909.8|62918.6|62898.6|415
1599781200000|2020-09-10 23:40:00|62925.3|62905.3|62931.5|62911.5|62936.1|62916.1|62924.3|62904.3|250
1599781500000|2020-09-10 23:45:00|62931.6|62911.6|62925.7|62905.7|62937.8|62917.8|62925.5|62905.5|364
1599781800000|2020-09-10 23:50:00|62925.8|62905.8|62928.4|62908.4|62930.3|62910.3|62922.3|62902.3|278
1599782100000|2020-09-10 23:55:00|62928.3|62908.3|62939.4|62919.4|62946.5|62926.5|62926.4|62906.4|398
1599782400000|2020-09-11 00:00:00|62939.5|62919.5|62926.8|62906.8|62939.5|62919.5|62906.4|62886.4|770
1599782700000|2020-09-11 00:05:00|62926.9|62906.9|62919.8|62899.8|62932|62912|62912.4|62892.4|584
1599783000000|2020-09-11 00:10:00|62919.7|62899.7|62920.2|62900.2|62922.5|62902.5|62902.7|62882.7|518
1599783300000|2020-09-11 00:15:00|62920.1|62900.1|62895|62875|62920.2|62900.2|62890.4|62870.4|660
1599783600000|2020-09-11 00:20:00|62894.6|62874.6|62893.3|62873.3|62897.6|62877.6|62885.2|62865.2|645
1599783900000|2020-09-11 00:25:00|62892.8|62872.8|62900.6|62880.6|62901.8|62881.8|62886.9|62866.9|463
1599784200000|2020-09-11 00:30:00|62901|62881|62887|62867|62904.1|62884.1|62882.9|62862.9|560
1599784500000|2020-09-11 00:35:00|62886.6|62866.6|62888.9|62868.9|62900.4|62880.4|62886.5|62866.5|546
1599784800000|2020-09-11 00:40:00|62888.6|62868.6|62887.4|62867.4|62892.6|62872.6|62882.4|62862.4|514
1599785100000|2020-09-11 00:45:00|62887.5|62867.5|62879.2|62859.2|62888.8|62868.8|62869.8|62849.8|574
1599785400000|2020-09-11 00:50:00|62879.1|62859.1|62880.9|62860.9|62896.4|62876.4|62873.7|62853.7|699
1599785700000|2020-09-11 00:55:00|62881.3|62861.3|62880|62860|62889.1|62869.1|62872|62852|594
1599786000000|2020-09-11 01:00:00|62879.7|62859.7|62853.8|62833.8|62882.5|62862.5|62851.6|62831.6|756
1599786300000|2020-09-11 01:05:00|62853.3|62833.3|62876.4|62856.4|62879.6|62859.6|62853|62833|699
1599786600000|2020-09-11 01:10:00|62876.3|62856.3|62879.3|62859.3|62883.9|62863.9|62871.1|62851.1|584
1599786900000|2020-09-11 01:15:00|62879.5|62859.5|62869.9|62849.9|62883.4|62863.4|62861.6|62841.6|621
1599787200000|2020-09-11 01:20:00|62869.8|62849.8|62861.4|62841.4|62877.1|62857.1|62860.7|62840.7|549
1599787500000|2020-09-11 01:25:00|62861.1|62841.1|62863.8|62843.8|62865.6|62845.6|62859.7|62839.7|489
1599787800000|2020-09-11 01:30:00|62863.9|62843.9|62872.8|62852.8|62883.7|62863.7|62862.3|62842.3|648
1599788100000|2020-09-11 01:35:00|62872.4|62852.4|62874.4|62854.4|62878.2|62858.2|62870.2|62850.2|940
1599788400000|2020-09-11 01:40:00|62874.3|62854.3|62886.6|62866.6|62887.8|62867.8|62871|62851|965
1599788700000|2020-09-11 01:45:00|62886.5|62866.5|62896.9|62876.9|62899|62879|62881.2|62861.2|997
1599789000000|2020-09-11 01:50:00|62896.8|62876.8|62885|62865|62900.1|62880.1|62884.8|62864.8|1006
1599789300000|2020-09-11 01:55:00|62885.2|62865.2|62887.5|62867.5|62890.6|62870.6|62880.9|62860.9|987
1599789600000|2020-09-11 02:00:00|62888.2|62868.2|62884.2|62864.2|62889.3|62869.3|62881.5|62861.5|765
1599789900000|2020-09-11 02:05:00|62884|62864|62868.5|62848.5|62886.1|62866.1|62868.3|62848.3|747
1599790200000|2020-09-11 02:10:00|62869.2|62849.2|62866.1|62846.1|62871|62851|62864.9|62844.9|645
1599790500000|2020-09-11 02:15:00|62866.2|62846.2|62868.8|62848.8|62871|62851|62862.1|62842.1|556
1599790800000|2020-09-11 02:20:00|62868|62848|62865.3|62845.3|62869|62849|62861.7|62841.7|1001
1599791100000|2020-09-11 02:25:00|62865.4|62845.4|62868.3|62848.3|62869.6|62849.6|62862.1|62842.1|1071
1599791400000|2020-09-11 02:30:00|62867.9|62847.9|62870.2|62850.2|62879|62859|62867.9|62847.9|1084
1599791700000|2020-09-11 02:35:00|62869.9|62849.9|62877.5|62857.5|62878.7|62858.7|62864.8|62844.8|1128
1599792000000|2020-09-11 02:40:00|62877.3|62857.3|62878.4|62858.4|62881.1|62861.1|62870.7|62850.7|1024
1599792300000|2020-09-11 02:45:00|62878.5|62858.5|62882.6|62862.6|62886.7|62866.7|62878.5|62858.5|948
1599792600000|2020-09-11 02:50:00|62883.8|62863.8|62892.1|62872.1|62898.4|62878.4|62882.7|62862.7|970
1599792900000|2020-09-11 02:55:00|62892.2|62872.2|62888.4|62868.4|62895|62875|62887.5|62867.5|829
1599793200000|2020-09-11 03:00:00|62889.7|62869.7|62891.8|62871.8|62891.8|62871.8|62875.9|62855.9|859
1599793500000|2020-09-11 03:05:00|62892.8|62872.8|62882.4|62862.4|62895|62875|62881.4|62861.4|798
1599793800000|2020-09-11 03:10:00|62882.6|62862.6|62885|62865|62890.7|62870.7|62880.3|62860.3|757
1599794100000|2020-09-11 03:15:00|62884.9|62864.9|62888.6|62868.6|62890.2|62870.2|62882.4|62862.4|711
1599794400000|2020-09-11 03:20:00|62888.5|62868.5|62892.7|62872.7|62894.2|62874.2|62881.4|62861.4|807
1599794700000|2020-09-11 03:25:00|62892|62872|62896.6|62876.6|62897.5|62877.5|62891.6|62871.6|709
1599795000000|2020-09-11 03:30:00|62897.1|62877.1|62888.3|62868.3|62904.6|62884.6|62885.1|62865.1|750
1599795300000|2020-09-11 03:35:00|62887.6|62867.6|62884.5|62864.5|62888.7|62868.7|62873|62853|746
1599795600000|2020-09-11 03:40:00|62884.4|62864.4|62881.5|62861.5|62891.3|62871.3|62880.9|62860.9|722
1599795900000|2020-09-11 03:45:00|62881.7|62861.7|62888.6|62868.6|62888.8|62868.8|62874.7|62854.7|719
1599796200000|2020-09-11 03:50:00|62888.7|62868.7|62887.5|62867.5|62892.2|62872.2|62883.3|62863.3|737
1599796500000|2020-09-11 03:55:00|62887.8|62867.8|62885|62865|62891.8|62871.8|62883.4|62863.4|706
1599796800000|2020-09-11 04:00:00|62886.6|62866.6|62879.1|62859.1|62889.6|62869.6|62877.3|62857.3|389
1599797100000|2020-09-11 04:05:00|62879.2|62859.2|62890.3|62870.3|62890.6|62870.6|62875.3|62855.3|445
1599797400000|2020-09-11 04:10:00|62890.2|62870.2|62892.1|62872.1|62899|62879|62890.2|62870.2|394
1599797700000|2020-09-11 04:15:00|62892.2|62872.2|62885.7|62865.7|62894.5|62874.5|62882.9|62863.8|490
1599798000000|2020-09-11 04:20:00|62885.6|62865.6|62884.3|62864.3|62889.3|62871.6|62881.9|62863.9|343
1599798300000|2020-09-11 04:25:00|62884|62864|62887.7|62867.7|62894.2|62876.2|62880|62860.8|440
1599798600000|2020-09-11 04:30:00|62887.8|62867.8|62895.5|62875.5|62897.5|62879|62884.6|62867.4|480
1599798900000|2020-09-11 04:35:00|62895.3|62875.3|62886.5|62866.5|62895.9|62875.9|62884.5|62865.8|393
1599799200000|2020-09-11 04:40:00|62886.4|62866.4|62883|62863|62889.9|62871.1|62879.2|62861.7|340
1599799500000|2020-09-11 04:45:00|62883.1|62863.1|62876.1|62856.1|62884.6|62866|62873.4|62856.1|480
1599799800000|2020-09-11 04:50:00|62875.9|62855.9|62873.7|62853.7|62878|62859.9|62870.5|62852.7|303
1599800100000|2020-09-11 04:55:00|62872.6|62857.6|62877.9|62862.9|62881.4|62862.9|62867.7|62850|320
1599800400000|2020-09-11 05:00:00|62877.7|62862.7|62876.3|62856.3|62884.7|62867.8|62873.3|62855.8|390
1599800700000|2020-09-11 05:05:00|62876.1|62856.1|62888.1|62868.1|62888.5|62871.2|62874.5|62856.1|416
1599801000000|2020-09-11 05:10:00|62888.2|62868.2|62889|62869|62889.3|62872.1|62880.9|62863.9|410
1599801300000|2020-09-11 05:15:00|62888.7|62868.7|62892.8|62872.8|62897.6|62880|62886.4|62868.7|504
1599801600000|2020-09-11 05:20:00|62892.6|62872.6|62885.8|62870.8|62892.7|62874.9|62880.3|62863.9|385
1599801900000|2020-09-11 05:25:00|62888.5|62868.5|62882.8|62862.8|62889.8|62871.3|62879.1|62861.2|402
1599802200000|2020-09-11 05:30:00|62882.9|62862.9|62877.9|62857.9|62884|62866.1|62873.7|62855.9|452
1599802500000|2020-09-11 05:35:00|62878|62858|62880.8|62860.8|62883.5|62865|62875.5|62857|427
1599802800000|2020-09-11 05:40:00|62880.7|62860.7|62867.4|62847.4|62880.9|62861.7|62861.8|62841.8|584
1599803100000|2020-09-11 05:45:00|62867.3|62847.3|62862|62842|62875.7|62857.8|62858.6|62840.5|576
1599803400000|2020-09-11 05:50:00|62862.1|62842.1|62863|62843|62864|62844|62845.6|62827|616
1599803700000|2020-09-11 05:55:00|62863.1|62843.1|62865.9|62845.9|62874.5|62854.5|62858.1|62840.1|576
1599804000000|2020-09-11 06:00:00|62866.9|62846.9|62900.2|62880.2|62904.2|62885.3|62853.8|62833.8|816
1599804300000|2020-09-11 06:05:00|62899.4|62879.4|62873.3|62858.3|62914.3|62896.5|62871|62853.6|865
1599804600000|2020-09-11 06:10:00|62876.3|62856.3|62881.9|62866.9|62887.9|62870.4|62851.1|62835.5|826
1599804900000|2020-09-11 06:15:00|62882.3|62867.3|62872.6|62852.6|62889.5|62872|62867.4|62850.2|693
1599805200000|2020-09-11 06:20:00|62872.3|62852.3|62863.8|62843.8|62879|62861.2|62856.4|62839.4|780
1599805500000|2020-09-11 06:25:00|62863.6|62843.6|62869.3|62854.3|62883.2|62866.6|62855.3|62838.1|724
1599805800000|2020-09-11 06:30:00|62869.6|62854.6|62889.6|62874.6|62894.8|62877.2|62865|62850|647
1599806100000|2020-09-11 06:35:00|62888.2|62873.2|62862.2|62847.2|62891.4|62873.9|62861.1|62846.1|658
1599806400000|2020-09-11 06:40:00|62862.1|62847.1|62866.4|62851.4|62880.6|62864.1|62858.4|62843.4|708
1599806700000|2020-09-11 06:45:00|62866.6|62851.6|62867.6|62852.6|62870|62855|62853.7|62838.7|646
1599807000000|2020-09-11 06:50:00|62867.4|62852.4|62848.4|62833.4|62867.7|62852.7|62848|62833|582
1599807300000|2020-09-11 06:55:00|62849.5|62834.5|62869.5|62854.5|62873.8|62855.5|62849.5|62834.5|707
1599807600000|2020-09-11 07:00:00|62870|62855|62866.7|62851.7|62892.1|62876.8|62864.2|62849.2|826
1599807900000|2020-09-11 07:05:00|62866.8|62851.8|62853.2|62838.2|62868.7|62853.7|62843.7|62827.6|810
1599808200000|2020-09-11 07:10:00|62853.3|62838.3|62858.4|62843.4|62864.3|62847.2|62844.3|62827.5|743
1599808500000|2020-09-11 07:15:00|62858.8|62843.8|62834.6|62819.6|62865.1|62849.8|62825.5|62808.2|790
1599808800000|2020-09-11 07:20:00|62834.8|62819.8|62832|62817|62851|62831.2|62810.6|62794.8|898
1599809100000|2020-09-11 07:25:00|62832.3|62817.3|62838.7|62818.7|62843.2|62826.2|62796.9|62779.4|928
1599809400000|2020-09-11 07:30:00|62838.6|62818.6|62830.7|62815.7|62864.3|62847.6|62820|62803.1|896
1599809700000|2020-09-11 07:35:00|62830.6|62815.6|62818|62798|62841.1|62825.1|62811.5|62796.5|777
1599810000000|2020-09-11 07:40:00|62815.2|62800.2|62835.2|62820.2|62839.6|62823.9|62808.1|62791.7|827
1599810300000|2020-09-11 07:45:00|62835.7|62820.7|62848.2|62833.2|62859.4|62843.2|62827.8|62812.8|751
1599810600000|2020-09-11 07:50:00|62848.3|62833.3|62860.2|62845.2|62863.3|62848.3|62844.7|62827.6|767
1599810900000|2020-09-11 07:55:00|62860.5|62845.5|62877|62862|62896.1|62879.6|62860.1|62845.1|774
1599811200000|2020-09-11 08:00:00|62877.3|62862.3|62875.9|62860.9|62882.7|62866.6|62864.6|62849|820
1599811500000|2020-09-11 08:05:00|62876.8|62861.8|62835.5|62820.5|62878.4|62863.4|62828.8|62808.8|838
1599811800000|2020-09-11 08:10:00|62835.7|62820.7|62834.6|62819.6|62843.1|62826.1|62816.6|62799.8|839
1599812100000|2020-09-11 08:15:00|62835.3|62820.3|62833.6|62813.6|62856.6|62841.6|62830.8|62813.5|758
1599812400000|2020-09-11 08:20:00|62833.2|62813.2|62827.4|62812.4|62840.8|62823.8|62826.8|62809.4|684
1599812700000|2020-09-11 08:25:00|62826.9|62811.9|62842.1|62827.1|62844.7|62827.6|62815.4|62800.4|774
1599813000000|2020-09-11 08:30:00|62842|62827|62819.6|62804.6|62846.3|62831.3|62818.4|62803.4|743
1599813300000|2020-09-11 08:35:00|62819.5|62804.5|62786.4|62766.4|62820.5|62805.5|62762.1|62742.1|881
1599813600000|2020-09-11 08:40:00|62785.9|62765.9|62758.1|62743.1|62786.6|62766.6|62747.9|62727.9|912
1599813900000|2020-09-11 08:45:00|62760.4|62745.4|62753.1|62738.1|62774.1|62759.1|62742.4|62725.4|860
1599814200000|2020-09-11 08:50:00|62752.8|62737.8|62766|62751|62771.1|62751.4|62745.2|62730.2|798
1599814500000|2020-09-11 08:55:00|62765.1|62750.1|62759.2|62744.2|62777.3|62759.2|62748.1|62732.2|925
1599814800000|2020-09-11 09:00:00|62759.1|62744.1|62738.1|62723.1|62767.2|62750.7|62728.9|62710.7|958
1599815100000|2020-09-11 09:05:00|62738.2|62723.2|62726.5|62706.5|62743.7|62728.7|62718.7|62700.1|824
1599815400000|2020-09-11 09:10:00|62726.7|62706.7|62718|62703|62736.1|62720.6|62704.5|62689.5|829
1599815700000|2020-09-11 09:15:00|62716|62701|62751.2|62736.2|62758.4|62740.8|62712.4|62694.3|857
1599816000000|2020-09-11 09:20:00|62751.1|62736.1|62756.5|62736.5|62774.1|62755|62749.5|62732|781
1599816300000|2020-09-11 09:25:00|62756.4|62736.4|62732.3|62717.3|62756.4|62736.4|62728.2|62710.7|769
1599816600000|2020-09-11 09:30:00|62732.6|62717.6|62721.2|62706.2|62733.8|62718.2|62712.8|62695.6|811
1599816900000|2020-09-11 09:35:00|62721.6|62706.6|62700.4|62685.4|62721.9|62706.9|62695.5|62680.5|777
1599817200000|2020-09-11 09:40:00|62700.3|62685.3|62699.7|62684.7|62704.9|62689.9|62691.4|62676.4|841
1599817500000|2020-09-11 09:45:00|62699.5|62684.5|62691|62676|62705.3|62690.3|62685.7|62670.7|701
1599817800000|2020-09-11 09:50:00|62691.1|62676.1|62681.6|62666.6|62693.9|62678.9|62664.8|62648.9|814
1599818100000|2020-09-11 09:55:00|62681|62666|62672.4|62657.4|62689.7|62674.7|62670.3|62655.3|751
1599818400000|2020-09-11 10:00:00|62673.2|62658.2|62693.1|62678.1|62702|62687|62668.5|62651.8|722
1599818700000|2020-09-11 10:05:00|62693|62678|62705.2|62690.2|62709.3|62694.3|62688.6|62673.6|710
1599819000000|2020-09-11 10:10:00|62705.3|62690.3|62720.1|62705.1|62721.9|62705.4|62695.3|62680.3|690
1599819300000|2020-09-11 10:15:00|62720.2|62705.2|62721.6|62706.6|62726.5|62711.5|62709.8|62694.8|707
1599819600000|2020-09-11 10:20:00|62721.4|62706.4|62714|62699|62722|62707|62702.5|62687.5|700
1599819900000|2020-09-11 10:25:00|62713.2|62698.2|62723|62703|62739.9|62724.9|62708.7|62693.7|752
1599820200000|2020-09-11 10:30:00|62722.6|62702.6|62743.6|62728.6|62747.4|62731.6|62720.1|62702.6|719
1599820500000|2020-09-11 10:35:00|62743.5|62728.5|62708.5|62693.5|62745.5|62728.6|62708.2|62693.2|807
1599820800000|2020-09-11 10:40:00|62708.6|62693.6|62721.7|62701.7|62722.5|62705.1|62697.8|62680.6|682
1599821100000|2020-09-11 10:45:00|62722.1|62702.1|62735.7|62720.7|62753.2|62736|62718.9|62701|729
1599821400000|2020-09-11 10:50:00|62735.2|62720.2|62757.2|62742.2|62766|62750.3|62724.3|62708.1|693
1599821700000|2020-09-11 10:55:00|62757.3|62742.3|62744.6|62729.6|62766.4|62751.3|62737.5|62720.8|739
1599822000000|2020-09-11 11:00:00|62744.5|62729.5|62721.4|62706.4|62744.5|62729.5|62713.5|62696.2|761
1599822300000|2020-09-11 11:05:00|62720.6|62705.6|62736.8|62716.8|62744.4|62727|62717.1|62700.1|700
1599822600000|2020-09-11 11:10:00|62737|62717|62740.1|62720.1|62749.1|62731.3|62714.7|62697.9|770
1599822900000|2020-09-11 11:15:00|62740|62720|62742.2|62727.2|62754.7|62736.6|62735.8|62718.9|735
1599823200000|2020-09-11 11:20:00|62742.1|62727.1|62755.5|62740.5|62758.7|62742.2|62738.5|62721.3|694
1599823500000|2020-09-11 11:25:00|62755.6|62740.6|62780.5|62760.5|62783.9|62766.7|62754.1|62736.8|745
1599823800000|2020-09-11 11:30:00|62780.4|62760.4|62783|62768|62795|62778.9|62770.7|62755.7|787
1599824100000|2020-09-11 11:35:00|62782.8|62767.8|62781.5|62766.5|62795.1|62780.1|62775.4|62760.4|669
1599824400000|2020-09-11 11:40:00|62781.1|62766.1|62794.6|62779.6|62797.4|62781.8|62778|62762.3|606
1599824700000|2020-09-11 11:45:00|62794.5|62779.5|62799.5|62784.5|62805.8|62788.4|62783.9|62766.6|692
1599825000000|2020-09-11 11:50:00|62799.3|62784.3|62802.8|62787.8|62805.6|62787.9|62791.7|62773.8|585
1599825300000|2020-09-11 11:55:00|62802.7|62787.7|62793.4|62773.4|62806.2|62789.1|62789|62772|712
1599825600000|2020-09-11 12:00:00|62793.7|62773.7|62781.2|62761.2|62795.9|62780|62769.6|62754.6|698
1599825900000|2020-09-11 12:05:00|62781.1|62761.1|62802.9|62787.9|62811.2|62796.2|62778.2|62761|686
1599826200000|2020-09-11 12:10:00|62802.5|62787.5|62773.7|62758.7|62804.9|62789.9|62771.6|62756.6|788
1599826500000|2020-09-11 12:15:00|62773.9|62758.9|62774.2|62759.2|62786|62768.1|62758.3|62743.3|763
1599826800000|2020-09-11 12:20:00|62772.9|62757.9|62779.1|62764.1|62780.9|62764.1|62765.3|62749.5|684
1599827100000|2020-09-11 12:25:00|62779.2|62764.2|62796.9|62762.3|62798.2|62778.4|62773.9|62753.9|717
1599827400000|2020-09-11 12:30:00|62788.3|62764.3|62823.5|62808.5|62835.4|62819.7|62787.6|62762.1|927
1599827700000|2020-09-11 12:35:00|62823.3|62808.3|62813.5|62798.5|62836.7|62817.8|62805.9|62789|860
1599828000000|2020-09-11 12:40:00|62812.8|62797.8|62846|62831|62852.5|62834.7|62809.8|62794.8|850
1599828300000|2020-09-11 12:45:00|62848.3|62828.3|62862|62842|62876.7|62856.7|62838.6|62821.4|862
1599828600000|2020-09-11 12:50:00|62861.6|62841.6|62847.6|62832.6|62862.2|62844.6|62839|62821|717
1599828900000|2020-09-11 12:55:00|62847.7|62832.7|62814.7|62794.7|62852.4|62835.5|62807.7|62789.9|708
1599829200000|2020-09-11 13:00:00|62813.9|62793.9|62804.3|62789.3|62834.9|62819.9|62803.1|62787.5|887
1599829500000|2020-09-11 13:05:00|62804.7|62789.7|62797.5|62782.5|62807|62790|62791.4|62774.6|841
1599829800000|2020-09-11 13:10:00|62797.6|62782.6|62760.6|62740.6|62803.5|62786.9|62753.9|62734.7|881
1599830100000|2020-09-11 13:15:00|62760.4|62740.4|62772|62752|62789|62770.3|62756.1|62737.4|803
1599830400000|2020-09-11 13:20:00|62772.1|62752.1|62802.2|62787.2|62808.3|62788.3|62769.2|62752.1|747
1599830700000|2020-09-11 13:25:00|62802.3|62787.3|62791.3|62771.3|62807.7|62787.7|62781|62762|767
1599831000000|2020-09-11 13:30:00|62792.1|62772.1|62830.6|62810.6|62831.3|62813.3|62787.6|62770.4|924
1599831300000|2020-09-11 13:35:00|62829.1|62809.1|62817.9|62802.9|62847|62829.5|62812.7|62796.5|984
1599831600000|2020-09-11 13:40:00|62816.7|62801.7|62800.1|62780.1|62834.8|62817.6|62798|62779.9|979
1599831900000|2020-09-11 13:45:00|62800|62780|62788.7|62768.7|62816.7|62799.2|62780.3|62763|873
1599832200000|2020-09-11 13:50:00|62788.9|62768.9|62775.7|62760.7|62794.4|62776.5|62767.1|62749.3|924
1599832500000|2020-09-11 13:55:00|62776.7|62761.7|62845.9|62825.9|62847.6|62830.3|62776.4|62760.4|988
1599832800000|2020-09-11 14:00:00|62844.1|62829.1|62832.1|62817.1|62845.9|62829.7|62824.5|62809.5|929
1599833100000|2020-09-11 14:05:00|62832.5|62817.5|62843.5|62828.5|62844.1|62829.1|62809.2|62791.1|931
1599833400000|2020-09-11 14:10:00|62843.9|62828.9|62826.1|62811.1|62850|62834|62824|62806.2|943
1599833700000|2020-09-11 14:15:00|62826.4|62811.4|62800.8|62785.8|62838.3|62821.7|62800.6|62783.6|980
1599834000000|2020-09-11 14:20:00|62800.5|62785.5|62793.6|62778.6|62806.5|62791|62787|62771|818
1599834300000|2020-09-11 14:25:00|62794|62779|62794.7|62779.7|62815.4|62799.2|62788.1|62770|864
1599834600000|2020-09-11 14:30:00|62796|62781|62823.9|62803.9|62833.1|62815.5|62794.1|62777.1|911
1599834900000|2020-09-11 14:35:00|62823.6|62803.6|62831.4|62811.4|62841.4|62824.1|62818.1|62802.4|857
1599835200000|2020-09-11 14:40:00|62831.1|62811.1|62849.5|62834.5|62849.5|62834.5|62830.6|62811.1|768
1599835500000|2020-09-11 14:45:00|62849|62834|62878.7|62863.7|62889.7|62871.9|62849|62834|858
1599835800000|2020-09-11 14:50:00|62879.1|62864.1|62868.7|62853.7|62890.4|62875.4|62857.1|62838.9|920
1599836100000|2020-09-11 14:55:00|62868.4|62853.4|62901.2|62886.2|62909.4|62892.3|62867.2|62851.5|956
1599836400000|2020-09-11 15:00:00|62900.6|62885.6|62871.8|62851.8|62903.8|62886.8|62864.3|62846.7|954
1599836700000|2020-09-11 15:05:00|62872.1|62852.1|62857.6|62842.6|62872.7|62857.1|62844.9|62828.1|818
1599837000000|2020-09-11 15:10:00|62857.5|62842.5|62860.7|62840.7|62863|62846.3|62849.3|62833.2|715
1599837300000|2020-09-11 15:15:00|62860.8|62840.8|62855.4|62835.4|62869.8|62849.8|62846.7|62829|819
1599837600000|2020-09-11 15:20:00|62855.3|62835.3|62855.7|62840.7|62865.7|62850.7|62847.3|62829.3|772
1599837900000|2020-09-11 15:25:00|62855.8|62840.8|62862.5|62847.5|62873.9|62858.9|62854.9|62839.9|771
1599838200000|2020-09-11 15:30:00|62862.9|62847.9|62886.5|62871.5|62892.9|62876.3|62862.7|62845.9|819
1599838500000|2020-09-11 15:35:00|62886.7|62871.7|62888.9|62873.9|62900.8|62883.6|62886.6|62870.3|823
1599838800000|2020-09-11 15:40:00|62889.9|62874.9|62891.1|62876.1|62898.5|62883.5|62882|62864.9|713
1599839100000|2020-09-11 15:45:00|62890.5|62875.5|62866.4|62851.4|62895|62878|62861.3|62844.9|794
1599839400000|2020-09-11 15:50:00|62867.3|62852.3|62894.3|62879.3|62894.3|62879.3|62860|62845|804
1599839700000|2020-09-11 15:55:00|62894.2|62879.2|62891.4|62871.4|62900.1|62884.4|62884|62867|719
1599840000000|2020-09-11 16:00:00|62892.3|62872.3|62863.6|62848.6|62900.6|62883.8|62863.5|62846.3|858
1599840300000|2020-09-11 16:05:00|62863.4|62848.4|62856.6|62841.6|62868.2|62851.2|62842.9|62825|786
1599840600000|2020-09-11 16:10:00|62856.5|62841.5|62853.7|62833.7|62861.3|62845.2|62846.1|62828.8|644
1599840900000|2020-09-11 16:15:00|62853.6|62833.6|62850.6|62835.6|62859.6|62844.3|62843.4|62827.4|690
1599841200000|2020-09-11 16:20:00|62851.2|62836.2|62846.7|62831.7|62862.4|62846.7|62846.2|62829.2|759
1599841500000|2020-09-11 16:25:00|62846.6|62831.6|62854|62839|62857|62841.4|62846|62828.1|573
1599841800000|2020-09-11 16:30:00|62853.9|62838.9|62875.5|62860.5|62877.8|62860.5|62853.9|62838.9|691
1599842100000|2020-09-11 16:35:00|62875.8|62860.8|62853.3|62838.3|62876.3|62860.8|62845.4|62828.1|739
1599842400000|2020-09-11 16:40:00|62853.2|62838.2|62868.8|62853.8|62872.2|62857.2|62850.2|62832.8|691
1599842700000|2020-09-11 16:45:00|62871.2|62851.2|62864.3|62849.3|62872.3|62856.4|62862.1|62844.8|722
1599843000000|2020-09-11 16:50:00|62864.1|62849.1|62845.1|62830.1|62865.8|62849.4|62842.7|62825.2|704
1599843300000|2020-09-11 16:55:00|62846.3|62831.3|62856.8|62841.8|62857.6|62842.6|62836.9|62819.5|767
1599843600000|2020-09-11 17:00:00|62856.9|62841.9|62862.7|62847.7|62866.2|62850.4|62850.7|62834.8|758
1599843900000|2020-09-11 17:05:00|62863|62848|62892.2|62872.2|62893.8|62876.8|62857.9|62841.5|814
1599844200000|2020-09-11 17:10:00|62890.7|62875.7|62894.4|62874.4|62913.8|62895.8|62889.8|62871.7|848
1599844500000|2020-09-11 17:15:00|62894.7|62874.7|62863.5|62848.5|62896.9|62879.1|62860.4|62845.4|762
1599844800000|2020-09-11 17:20:00|62863.6|62848.6|62866.6|62851.6|62872.3|62856.4|62859.7|62842.5|713
1599845100000|2020-09-11 17:25:00|62866.7|62851.7|62890.5|62875.5|62898.9|62879.7|62862.1|62844.3|859
1599845400000|2020-09-11 17:30:00|62890.4|62875.4|62895.9|62875.9|62900.6|62884.9|62884.3|62866.2|819
1599845700000|2020-09-11 17:35:00|62895.7|62875.7|62891|62876|62895.9|62878.8|62875.2|62857.5|706
1599846000000|2020-09-11 17:40:00|62893.4|62873.4|62892.5|62877.5|62898.2|62882.1|62878.9|62862.6|840
1599846300000|2020-09-11 17:45:00|62892|62877|62902.9|62887.9|62905.2|62888.6|62888.3|62870.1|784
1599846600000|2020-09-11 17:50:00|62902.5|62887.5|62896.2|62881.2|62907.3|62890.3|62893.6|62878.6|719
1599846900000|2020-09-11 17:55:00|62896.3|62881.3|62907.9|62892.9|62914|62899|62887.8|62871.3|869
1599847200000|2020-09-11 18:00:00|62908.2|62893.2|62887.3|62872.3|62915|62900|62886.8|62870.2|728
1599847500000|2020-09-11 18:05:00|62887.5|62872.5|62871.1|62856.1|62891.1|62876.1|62865.7|62850.7|746
1599847800000|2020-09-11 18:10:00|62870.4|62855.4|62855.9|62840.9|62876.5|62859.8|62853.1|62837.9|727
1599848100000|2020-09-11 18:15:00|62855.7|62840.7|62870.2|62855.2|62875.2|62859.1|62850.8|62835.3|767
1599848400000|2020-09-11 18:20:00|62870.1|62855.1|62872.7|62857.7|62881.3|62863.6|62870|62850|772
1599848700000|2020-09-11 18:25:00|62873.1|62858.1|62887.5|62867.5|62888.7|62868.9|62872.2|62854.7|684
1599849000000|2020-09-11 18:30:00|62887.3|62867.3|62872|62857|62887.7|62868|62860|62843.5|723
1599849300000|2020-09-11 18:35:00|62872.1|62857.1|62864|62849|62873.2|62857.1|62857.7|62839.9|716
1599849600000|2020-09-11 18:40:00|62864.3|62849.3|62869|62854|62879.8|62861.3|62864.1|62847.1|692
1599849900000|2020-09-11 18:45:00|62869.2|62854.2|62883.1|62868.1|62886.7|62869.2|62869.1|62851.6|639
1599850200000|2020-09-11 18:50:00|62883.3|62868.3|62876.3|62856.3|62884.1|62868.5|62872.4|62853.5|582
1599850500000|2020-09-11 18:55:00|62876.5|62856.5|62893.8|62873.8|62894.4|62876.4|62865.7|62845.7|797
1599850800000|2020-09-11 19:00:00|62893.7|62873.7|62905.7|62885.7|62908.2|62890.5|62891.4|62873.7|873
1599851100000|2020-09-11 19:05:00|62906.1|62886.1|62900.2|62880.2|62911.6|62894.3|62897.2|62878.9|750
1599851400000|2020-09-11 19:10:00|62900.3|62880.3|62892.5|62872.5|62907.2|62888.1|62889.8|62871|633
1599851700000|2020-09-11 19:15:00|62890.6|62875.6|62867.9|62847.9|62893.4|62875.9|62866.2|62846.2|684
1599852000000|2020-09-11 19:20:00|62866.8|62846.8|62839.1|62819.1|62868.1|62848.1|62826|62806|788
1599852300000|2020-09-11 19:25:00|62838.9|62818.9|62842.6|62822.6|62848.8|62828.8|62836.3|62816.3|719
1599852600000|2020-09-11 19:30:00|62843.1|62823.1|62830.9|62810.9|62844.3|62824.3|62824.8|62805.7|773
1599852900000|2020-09-11 19:35:00|62831.1|62811.1|62847.9|62827.9|62851.3|62831.3|62830|62810.1|669
1599853200000|2020-09-11 19:40:00|62848.2|62828.2|62842.8|62822.8|62854.7|62836.3|62840|62820|733
1599853500000|2020-09-11 19:45:00|62842.7|62822.7|62817.4|62797.4|62843.1|62824|62815.5|62797|662
1599853800000|2020-09-11 19:50:00|62816.8|62796.8|62831.9|62811.9|62834.1|62816.2|62816.3|62796.3|715
1599854100000|2020-09-11 19:55:00|62828.5|62813.5|62836.5|62816.5|62844|62825.5|62826.2|62809.9|781
1599854400000|2020-09-11 20:00:00|62838.4|62818.4|62846.1|62826.1|62853|62834.1|62834.9|62814.9|636
1599854700000|2020-09-11 20:05:00|62845.9|62825.9|62842.3|62822.3|62850|62830.3|62839.1|62819.1|428
1599855000000|2020-09-11 20:10:00|62842|62822|62836|62816|62842.9|62822.9|62830.8|62812.9|368
1599855300000|2020-09-11 20:15:00|62830.1|62815.1|62833.4|62813.4|62839.6|62819.6|62828.9|62810.9|310
1599855600000|2020-09-11 20:20:00|62832.7|62812.7|62832.9|62812.9|62838.9|62818.9|62828.6|62808.6|292
1599855900000|2020-09-11 20:25:00|62832.3|62812.3|62840.7|62820.7|62841.3|62821.3|62831.8|62811.8|411
1599856200000|2020-09-11 20:30:00|62840.9|62820.9|62840.3|62820.3|62846.2|62826.2|62836.7|62816.7|336
1599856500000|2020-09-11 20:35:00|62839|62819|62830.2|62810.2|62840.7|62820.7|62828.8|62808.8|241
1599856800000|2020-09-11 20:40:00|62829.4|62809.4|62824.9|62804.9|62832.6|62812.6|62824|62804|262
1599857100000|2020-09-11 20:45:00|62824.7|62804.7|62815.7|62795.7|62825.5|62805.5|62813.5|62793.5|353
1599857400000|2020-09-11 20:50:00|62815.1|62795.1|62811.6|62791.6|62817.1|62797.1|62800.5|62780.5|431
1599857700000|2020-09-11 20:55:00|62812.4|62792.4|62817.8|62797.8|62860.2|62806.8|62805.6|62763.4|334
1600027200000|2020-09-13 20:00:00|62889.1|62859.1|62889.2|62859.2|62889.2|62859.2|62887.9|62857.9|11
1600027500000|2020-09-13 20:05:00|62888.6|62858.6|62886.6|62856.6|62903.2|62859.2|62883.2|62840.6|11
1600027800000|2020-09-13 20:10:00|62879|62849|62886.1|62856.1|62903.2|62856.9|62879|62840.6|6
1600028100000|2020-09-13 20:15:00|62883.1|62853.1|62877.8|62847.8|62883.1|62853.1|62877.7|62847.7|6
1600028400000|2020-09-13 20:20:00|62877.9|62847.9|62877.7|62847.7|62881.7|62851.7|62877.7|62847.7|16
1600028700000|2020-09-13 20:25:00|62880.7|62850.7|62906.4|62796.4|62906.4|62850.7|62877.7|62796.4|3
1600029000000|2020-09-13 20:30:00|62877.7|62847.7|62877.7|62847.7|62877.7|62847.7|62877.7|62847.7|1
1600029300000|2020-09-13 20:35:00|62906.4|62796.4|62906.4|62796.4|62906.4|62796.4|62906.4|62796.4|1
1600029600000|2020-09-13 20:40:00|62881.1|62851.1|62875.5|62845.5|62881.1|62851.1|62875.5|62845.5|7
1600029900000|2020-09-13 20:45:00|62876.3|62846.3|62878.4|62848.4|62878.4|62848.4|62876.3|62846.3|5
1600030200000|2020-09-13 20:50:00|62877.8|62847.8|62878|62848|62878|62848|62876.3|62846.3|5
1600030500000|2020-09-13 20:55:00|62876.3|62846.3|62886.6|62835.7|62894.8|62850.3|62872.4|62821.5|32
1600030800000|2020-09-13 21:00:00|62886.5|62835.6|62868.2|62830.4|62889|62845.1|62858.8|62817.8|56
1600031100000|2020-09-13 21:05:00|62874.6|62826.1|62867|62834.8|62903.6|62843.3|62855.8|62809|196
1600031400000|2020-09-13 21:10:00|62867.2|62836.5|62883|62822.4|62885.4|62841.4|62859.3|62815.4|165
1600031700000|2020-09-13 21:15:00|62856.3|62836.3|62881.8|62822.2|62895.2|62840.6|62856.3|62817.1|144
1600032000000|2020-09-13 21:20:00|62882.4|62823.1|62876.6|62828.8|62892.8|62840.7|62854.1|62814|291
1600032300000|2020-09-13 21:25:00|62872.5|62833.5|62890.4|62822.4|62893.2|62842.8|62862.7|62819.6|104
1600032600000|2020-09-13 21:30:00|62889|62819.5|62881.1|62829.7|62897.2|62844.4|62864.4|62809.3|162
1600032900000|2020-09-13 21:35:00|62882.6|62828|62879.4|62831.1|62897.3|62839.6|62873.4|62819.2|267
1600033200000|2020-09-13 21:40:00|62880.4|62828.2|62887.8|62824.7|62895.9|62838.8|62872.6|62816.8|259
1600033500000|2020-09-13 21:45:00|62881.6|62829.3|62888.7|62825.8|62896.3|62836.8|62873.8|62813.3|277
1600033800000|2020-09-13 21:50:00|62879.4|62837.8|62886.7|62820.8|62894.2|62837.8|62872.5|62817.5|226
1600034100000|2020-09-13 21:55:00|62891.3|62822.4|62890.5|62819.2|62894.6|62839.8|62866.1|62812.3|279
1600034400000|2020-09-13 22:00:00|62890.4|62819.4|62848.4|62825.6|62890.4|62828.4|62830.6|62781.3|690
1600034700000|2020-09-13 22:05:00|62847.5|62826.2|62852|62826.4|62852|62829|62838.7|62816.5|426
1600035000000|2020-09-13 22:10:00|62847.6|62827.6|62846.1|62822.7|62852.2|62829.2|62839.1|62817.8|488
1600035300000|2020-09-13 22:15:00|62843.9|62823.9|62836.6|62816.6|62847.3|62825.9|62833|62811.8|344
1600035600000|2020-09-13 22:20:00|62836.3|62816.3|62838.3|62817.1|62840|62819.7|62829.8|62809.8|358
1600035900000|2020-09-13 22:25:00|62839.1|62815.2|62834.7|62814.7|62840.3|62818.5|62828.8|62805.7|341
1600036200000|2020-09-13 22:30:00|62835|62815|62827.7|62807.7|62835|62815|62826.9|62805|297
1600036500000|2020-09-13 22:35:00|62828.7|62808.7|62826.2|62806.2|62833.6|62812.1|62823.7|62803.7|351
1600036800000|2020-09-13 22:40:00|62826.4|62806.4|62818.6|62798.6|62828|62806.4|62813.7|62792|362
1600037100000|2020-09-13 22:45:00|62818.4|62798.4|62809.3|62789.3|62821.1|62800.2|62807.3|62785.7|429
1600037400000|2020-09-13 22:50:00|62809.4|62789.4|62808.9|62788.9|62815.2|62794.8|62806.3|62785.9|408
1600037700000|2020-09-13 22:55:00|62809.2|62789.2|62818.8|62798.8|62819.5|62799.5|62805|62783.9|391
1600038000000|2020-09-13 23:00:00|62816.6|62790.4|62818.4|62798.4|62824.1|62804.1|62814.6|62790.4|420
1600038300000|2020-09-13 23:05:00|62818|62798|62819.5|62799.5|62823.3|62803.3|62815.8|62795.8|339
1600038600000|2020-09-13 23:10:00|62819.6|62799.6|62832.1|62812.1|62833|62813|62813.6|62793.6|405
1600038900000|2020-09-13 23:15:00|62832.3|62812.3|62851.3|62831.3|62851.3|62831.3|62829.1|62809.1|448
1600039200000|2020-09-13 23:20:00|62850.2|62830.2|62849.9|62829.9|62852.5|62832.5|62842.2|62822.2|412
1600039500000|2020-09-13 23:25:00|62849.4|62829.4|62849.1|62829.1|62852.2|62832.2|62847|62827|272
1600039800000|2020-09-13 23:30:00|62849.5|62829.5|62848|62828|62853.5|62833.5|62844.4|62824.4|318
1600040100000|2020-09-13 23:35:00|62848.4|62828.4|62845|62825|62848.9|62828.7|62839.1|62819.1|391
1600040400000|2020-09-13 23:40:00|62845.2|62825.2|62852.9|62832.9|62856.9|62836.9|62844.9|62824.9|364
1600040700000|2020-09-13 23:45:00|62852.8|62832.8|62846.7|62826.7|62854|62834|62846.3|62826.3|383
1600041000000|2020-09-13 23:50:00|62846.6|62826.6|62848.9|62828.9|62849.1|62829.1|62841.7|62821.7|458
1600041300000|2020-09-13 23:55:00|62848.7|62828.7|62844.9|62824.9|62852.3|62832.3|62842.7|62822.7|494
1600041600000|2020-09-14 00:00:00|62845.1|62825.1|62842|62822|62848|62828|62830.8|62810.8|629
1600041900000|2020-09-14 00:05:00|62842.1|62822.1|62851.4|62831.4|62854.5|62834.5|62838.8|62818.8|573
1600042200000|2020-09-14 00:10:00|62851.8|62831.8|62863.2|62843.2|62865.5|62845.5|62847.5|62827.5|532
1600042500000|2020-09-14 00:15:00|62863|62843|62865.4|62845.4|62868.7|62848.7|62861.9|62841.9|536
1600042800000|2020-09-14 00:20:00|62865.3|62845.3|62866.3|62846.3|62870.4|62850.4|62856.7|62836.7|476
1600043100000|2020-09-14 00:25:00|62866|62846|62880.9|62860.9|62884.5|62864.5|62864.6|62844.6|551
1600043400000|2020-09-14 00:30:00|62880.7|62860.7|62880.6|62860.6|62889.2|62869.2|62880.4|62860.4|508
1600043700000|2020-09-14 00:35:00|62880.2|62860.2|62885.4|62865.4|62886.4|62866.4|62875|62855|422
1600044000000|2020-09-14 00:40:00|62885.5|62865.5|62880.6|62860.6|62886.5|62866.5|62879.1|62859.1|326
1600044300000|2020-09-14 00:45:00|62880.9|62860.9|62882.8|62862.8|62884.4|62864.4|62878.1|62858.1|391
1600044600000|2020-09-14 00:50:00|62883|62863|62869.2|62849.2|62884.7|62864.7|62862.3|62842.3|568
1600044900000|2020-09-14 00:55:00|62872.5|62852.5|62876.7|62856.7|62884|62864|62866.7|62846.7|538
1600045200000|2020-09-14 01:00:00|62876.6|62856.6|62850.9|62830.9|62880.3|62860.3|62849.7|62829.7|643
1600045500000|2020-09-14 01:05:00|62850.6|62830.6|62841.5|62821.5|62859.1|62839.1|62841.5|62821.5|533
1600045800000|2020-09-14 01:10:00|62841.4|62821.4|62847.5|62827.5|62851.7|62831.7|62841.4|62821.4|459
1600046100000|2020-09-14 01:15:00|62847.3|62827.3|62844.9|62824.9|62848.3|62828.3|62841.3|62821.3|582
1600046400000|2020-09-14 01:20:00|62844.6|62824.6|62834.2|62814.2|62846.3|62826.3|62830.5|62810.5|561
1600046700000|2020-09-14 01:25:00|62833.7|62813.7|62830.1|62810.1|62837.7|62817.7|62825.3|62807.8|485
1600047000000|2020-09-14 01:30:00|62829.7|62809.7|62834.5|62814.5|62836.5|62816.8|62824.6|62804.6|569
1600047300000|2020-09-14 01:35:00|62834.4|62814.4|62836.7|62816.7|62836.8|62816.8|62828.3|62808.3|544
1600047600000|2020-09-14 01:40:00|62836.6|62816.6|62834.5|62814.5|62839.6|62821.5|62828.8|62808.8|664
1600047900000|2020-09-14 01:45:00|62834.6|62814.6|62830.5|62810.5|62837|62819.4|62824.4|62804.4|638
1600048200000|2020-09-14 01:50:00|62830.3|62810.3|62838|62818|62845|62825|62827.6|62810.3|650
1600048500000|2020-09-14 01:55:00|62838.6|62818.6|62830.7|62810.7|62841.4|62823.1|62828.3|62808.3|579
1600048800000|2020-09-14 02:00:00|62831.3|62811.3|62821.7|62801.7|62836.6|62819.6|62817.4|62797.4|623
1600049100000|2020-09-14 02:05:00|62821.5|62801.5|62817.9|62797.9|62822.9|62802.9|62810.3|62792|564
1600049400000|2020-09-14 02:10:00|62818.5|62798.5|62815.1|62795.1|62820.5|62801.4|62812|62792.8|552
1600049700000|2020-09-14 02:15:00|62815.5|62795.5|62819.4|62799.4|62820.3|62802.6|62814.9|62794.9|517
1600050000000|2020-09-14 02:20:00|62819.7|62799.7|62803.5|62783.5|62819.7|62800.6|62796.4|62779.2|544
1600050300000|2020-09-14 02:25:00|62803.3|62783.3|62800.8|62780.8|62803.8|62783.8|62795.5|62776.2|509
1600050600000|2020-09-14 02:30:00|62801|62781|62804.7|62784.7|62806.8|62788.9|62796.5|62776.5|602
1600050900000|2020-09-14 02:35:00|62804.9|62784.9|62804.8|62784.8|62807.2|62789.8|62792.9|62772.9|539
1600051200000|2020-09-14 02:40:00|62804.7|62784.7|62796.1|62776.1|62807.4|62789.5|62791.3|62773.6|533
1600051500000|2020-09-14 02:45:00|62796.2|62776.2|62801.6|62781.6|62805.9|62787.1|62796.2|62776.2|480
1600051800000|2020-09-14 02:50:00|62801.3|62781.3|62797.4|62777.4|62805.7|62785.7|62794.5|62775.2|446
1600052100000|2020-09-14 02:55:00|62797.3|62777.3|62800.8|62780.8|62806.6|62787.8|62797|62777|528
1600052400000|2020-09-14 03:00:00|62800.5|62780.5|62801|62781|62802.3|62784.2|62794.4|62775.4|451
1600052700000|2020-09-14 03:05:00|62801.2|62781.2|62802.4|62782.4|62805.6|62787.9|62796.8|62777.6|432
1600053000000|2020-09-14 03:10:00|62802.9|62782.9|62794.5|62774.5|62804.9|62785.2|62791.7|62773.4|431
1600053300000|2020-09-14 03:15:00|62794.6|62774.6|62802|62782|62803.6|62786.5|62788.5|62770.5|544
1600053600000|2020-09-14 03:20:00|62801.9|62781.9|62800.9|62780.9|62802|62782.5|62795.3|62775.3|387
1600053900000|2020-09-14 03:25:00|62801.5|62781.5|62803.5|62783.5|62808.6|62791|62801.3|62781.3|456
1600054200000|2020-09-14 03:30:00|62803.3|62783.3|62797.6|62777.6|62807.6|62789.3|62793.6|62776.4|405
1600054500000|2020-09-14 03:35:00|62795.3|62780.3|62810.9|62790.9|62810.9|62790.9|62795.3|62780|395
1600054800000|2020-09-14 03:40:00|62810.8|62790.8|62816|62796|62816.6|62799.8|62806.7|62788.2|382
1600055100000|2020-09-14 03:45:00|62815.5|62795.5|62816|62796|62817.3|62798.9|62811.9|62791.9|382
1600055400000|2020-09-14 03:50:00|62816.6|62796.6|62812|62792|62816.7|62798.5|62807.1|62788.9|314
1600055700000|2020-09-14 03:55:00|62811.6|62791.6|62811.2|62791.2|62816.9|62796.9|62808.2|62789.9|397
1600056000000|2020-09-14 04:00:00|62811.1|62791.1|62814.9|62794.9|62821.6|62804.3|62807.9|62789.9|442
1600056300000|2020-09-14 04:05:00|62815.1|62795.1|62818.1|62798.1|62819.5|62802.5|62812.1|62794.8|386
1600056600000|2020-09-14 04:10:00|62816.1|62796.1|62810.2|62790.2|62816.6|62799|62807.6|62789.4|389
1600056900000|2020-09-14 04:15:00|62810.4|62790.4|62805.7|62785.7|62810.9|62792.5|62804.9|62785.5|289
1600057200000|2020-09-14 04:20:00|62805.9|62785.9|62809.9|62789.9|62810.5|62792.5|62802.7|62784.8|325
1600057500000|2020-09-14 04:25:00|62809.7|62789.7|62807.6|62787.6|62813.1|62795.5|62807|62787.3|341
1600057800000|2020-09-14 04:30:00|62807.7|62787.7|62808.6|62788.6|62811.9|62792.8|62802.1|62784.4|376
1600058100000|2020-09-14 04:35:00|62808.7|62788.7|62804.2|62789.2|62810.3|62792.9|62804.2|62786.9|283
1600058400000|2020-09-14 04:40:00|62804.4|62789.4|62799.4|62779.4|62807.4|62790|62795|62775|421
1600058700000|2020-09-14 04:45:00|62799.6|62779.6|62801.6|62781.6|62807.6|62789.7|62798.5|62779.6|387
1600059000000|2020-09-14 04:50:00|62801.9|62781.9|62800|62780|62807.2|62789.5|62796.3|62778.6|367
1600059300000|2020-09-14 04:55:00|62799.9|62779.9|62807.2|62787.2|62808.7|62790.5|62796.3|62778.5|392
1600059600000|2020-09-14 05:00:00|62807.4|62787.4|62805.8|62790.8|62813.9|62796.5|62804|62784.1|436
1600059900000|2020-09-14 05:05:00|62808.6|62788.6|62812.3|62797.3|62815.1|62798.5|62805.6|62788.1|390
1600060200000|2020-09-14 05:10:00|62812.2|62797.2|62814.6|62794.6|62819.4|62801.8|62811.5|62793.5|427
1600060500000|2020-09-14 05:15:00|62814.2|62794.2|62814.5|62799.5|62819.4|62801.7|62811.2|62794.2|297
1600060800000|2020-09-14 05:20:00|62814.4|62799.4|62803|62783|62816.2|62799.4|62800.1|62782.5|423
1600061100000|2020-09-14 05:25:00|62803.1|62783.1|62809.7|62789.7|62811.4|62794.2|62793.4|62775.9|463
1600061400000|2020-09-14 05:30:00|62807.1|62792.1|62801.4|62786.4|62817.6|62800.1|62801|62783.8|535
1600061700000|2020-09-14 05:35:00|62801.2|62786.2|62790.7|62775.7|62804.6|62787|62785.9|62769.3|505
1600062000000|2020-09-14 05:40:00|62790.6|62775.6|62790.3|62770.3|62797.8|62781.5|62785.2|62767.8|466
1600062300000|2020-09-14 05:45:00|62790.5|62770.5|62781|62766|62793.5|62776|62780.2|62763.5|483
1600062600000|2020-09-14 05:50:00|62781.3|62766.3|62774.4|62759.4|62791.4|62773.8|62766.6|62750.8|523
1600062900000|2020-09-14 05:55:00|62774.5|62759.5|62768.4|62753.4|62779.8|62762.6|62766.8|62750.1|607
1600063200000|2020-09-14 06:00:00|62768.9|62753.9|62788.7|62773.7|62791|62774.3|62768.9|62753.5|759
1600063500000|2020-09-14 06:05:00|62789.4|62774.4|62791.1|62776.1|62796.1|62779.7|62782.8|62765.9|662
1600063800000|2020-09-14 06:10:00|62791.2|62776.2|62796.5|62781.5|62803.5|62788.5|62786|62768.7|645
1600064100000|2020-09-14 06:15:00|62796.4|62781.4|62805.1|62790.1|62815.1|62797.6|62796.4|62781.4|698
1600064400000|2020-09-14 06:20:00|62804.9|62789.9|62821.8|62801.8|62823.9|62808|62799.3|62781.8|750
1600064700000|2020-09-14 06:25:00|62819.5|62804.5|62824.2|62809.2|62830.3|62815.3|62813.4|62797.2|615
1600065000000|2020-09-14 06:30:00|62824.3|62809.3|62814.6|62799.6|62827.9|62812.9|62808.7|62793.7|621
1600065300000|2020-09-14 06:35:00|62813.8|62798.8|62816.3|62801.3|62821.3|62806.3|62801.5|62786.4|591
1600065600000|2020-09-14 06:40:00|62816.4|62801.4|62801.3|62786.3|62816.4|62801.4|62798.5|62783.5|563
1600065900000|2020-09-14 06:45:00|62801.5|62786.5|62812.5|62797.5|62812.6|62797.6|62792.8|62777.8|646
1600066200000|2020-09-14 06:50:00|62812.4|62797.4|62815.2|62800.2|62825.8|62809.9|62807.2|62789.7|649
1600066500000|2020-09-14 06:55:00|62816.5|62801.5|62825.3|62810.3|62826.7|62811.7|62810.4|62795.4|709
1600066800000|2020-09-14 07:00:00|62825.6|62810.6|62794.8|62779.8|62825.7|62810.7|62794|62779|889
1600067100000|2020-09-14 07:05:00|62794.1|62779.1|62778.9|62763.9|62796.3|62781.3|62763.9|62748.5|909
1600067400000|2020-09-14 07:10:00|62778.5|62763.5|62784.4|62769.4|62796.3|62781.3|62776.5|62761.5|736
1600067700000|2020-09-14 07:15:00|62784.7|62769.7|62780.8|62765.8|62795.3|62779.6|62771.5|62755|796
1600068000000|2020-09-14 07:20:00|62780.5|62765.5|62766.4|62751.4|62781.4|62766.2|62756.9|62739.4|826
1600068300000|2020-09-14 07:25:00|62766.3|62751.3|62755.3|62740.3|62777.1|62759.5|62751.2|62736.2|727
1600068600000|2020-09-14 07:30:00|62754.9|62739.9|62754.9|62739.9|62764.6|62749.4|62745.1|62727.8|827
1600068900000|2020-09-14 07:35:00|62752.8|62737.8|62750.1|62735.1|62757.5|62741.7|62735.8|62716.2|763
1600069200000|2020-09-14 07:40:00|62750.3|62735.3|62752.3|62737.3|62753.5|62738.5|62737.5|62722.2|708
1600069500000|2020-09-14 07:45:00|62752.8|62737.8|62735.3|62720.3|62764.8|62746.9|62731.9|62715|725
1600069800000|2020-09-14 07:50:00|62735.2|62720.2|62734.8|62719.8|62743.9|62728.9|62726.9|62711.6|713
1600070100000|2020-09-14 07:55:00|62734.9|62719.9|62719|62704|62739.4|62724.4|62715.5|62698.8|810
1600070400000|2020-09-14 08:00:00|62719.1|62704.1|62719|62704|62730.6|62715.6|62716.2|62700.9|749
1600070700000|2020-09-14 08:05:00|62719.8|62704.8|62702.5|62687.5|62726|62708.9|62698.2|62682.2|738
1600071000000|2020-09-14 08:10:00|62702.3|62687.3|62695.3|62680.3|62704.8|62688.2|62693.7|62676.2|745
1600071300000|2020-09-14 08:15:00|62695.2|62680.2|62700.2|62685.2|62705.3|62689.2|62692.6|62677.6|685
1600071600000|2020-09-14 08:20:00|62700.1|62685.1|62726.4|62711.4|62726.4|62711.4|62697.2|62682.2|794
1600071900000|2020-09-14 08:25:00|62726.9|62711.9|62727.3|62712.3|62736.9|62719.3|62719.9|62703.5|745
1600072200000|2020-09-14 08:30:00|62727.1|62712.1|62702.1|62687.1|62729.4|62713.9|62698.6|62683.2|780
1600072500000|2020-09-14 08:35:00|62702.3|62687.3|62719.2|62699.2|62720.1|62703.9|62699.5|62684.5|755
1600072800000|2020-09-14 08:40:00|62716.7|62701.7|62741.3|62726.3|62748.9|62731.7|62716.4|62698.5|771
1600073100000|2020-09-14 08:45:00|62741.6|62726.6|62728.3|62713.3|62754|62738.2|62721.7|62706.7|750
1600073400000|2020-09-14 08:50:00|62727.6|62712.6|62750.8|62735.8|62751.8|62736|62723.2|62707.6|689
1600073700000|2020-09-14 08:55:00|62751|62736|62760.7|62740.7|62761.1|62742.8|62743.6|62728.6|727
1600074000000|2020-09-14 09:00:00|62760.8|62740.8|62755.8|62740.8|62762.8|62746|62745.3|62730.3|756
1600074300000|2020-09-14 09:05:00|62756|62741|62752.7|62737.7|62756.4|62741.4|62730.6|62715.6|741
1600074600000|2020-09-14 09:10:00|62752.8|62737.8|62746.8|62731.8|62763.8|62747.2|62744.4|62729.2|706
1600074900000|2020-09-14 09:15:00|62747.5|62732.5|62724|62709|62748.3|62733.3|62717.4|62700.5|726
1600075200000|2020-09-14 09:20:00|62723.9|62708.9|62729.4|62714.4|62730.6|62715.6|62707.8|62692.8|795
1600075500000|2020-09-14 09:25:00|62730|62715|62761.7|62746.7|62763.1|62748.1|62729.5|62714.5|803
1600075800000|2020-09-14 09:30:00|62762.8|62747.8|62752.2|62737.2|62773.6|62758.6|62748.8|62732.9|766
1600076100000|2020-09-14 09:35:00|62752.3|62737.3|62776.7|62761.7|62781.6|62766.6|62751.7|62736.7|767
1600076400000|2020-09-14 09:40:00|62776.3|62761.3|62776.9|62761.9|62780.1|62765.1|62768.2|62753.2|770
1600076700000|2020-09-14 09:45:00|62777.5|62762.5|62792.4|62777.4|62798.5|62781.2|62772.9|62757.9|837
1600077000000|2020-09-14 09:50:00|62792.5|62777.5|62771.8|62756.8|62796|62779.9|62767.6|62752.6|821
1600077300000|2020-09-14 09:55:00|62771.7|62756.7|62768.4|62753.4|62773.7|62756.8|62757|62742|774
1600077600000|2020-09-14 10:00:00|62768.2|62753.2|62771.8|62756.8|62772.6|62757.6|62756.9|62741.9|743
1600077900000|2020-09-14 10:05:00|62771.9|62756.9|62731.2|62716.2|62772.3|62757.3|62722.9|62707.9|744
1600078200000|2020-09-14 10:10:00|62731.4|62716.4|62721.2|62706.2|62737.1|62722.1|62702.9|62687.4|808
1600078500000|2020-09-14 10:15:00|62721.3|62706.3|62706.8|62691.8|62735.5|62720.5|62706.4|62689.3|742
1600078800000|2020-09-14 10:20:00|62706.6|62691.6|62738|62723|62738.4|62723.4|62702.3|62687.3|760
1600079100000|2020-09-14 10:25:00|62738.1|62723.1|62704|62689|62739|62723.7|62695.9|62680.9|755
1600079400000|2020-09-14 10:30:00|62703.6|62688.6|62673.7|62658.7|62709.1|62694.1|62660.1|62644.3|834
1600079700000|2020-09-14 10:35:00|62672|62657|62691.5|62676.5|62706.8|62689.8|62670.7|62655.7|814
1600080000000|2020-09-14 10:40:00|62691.6|62676.6|62677.5|62662.5|62691.7|62676.7|62670.1|62654.5|680
1600080300000|2020-09-14 10:45:00|62677.3|62662.3|62663.6|62648.6|62679.6|62664.6|62658.1|62641.3|815
1600080600000|2020-09-14 10:50:00|62663.4|62648.4|62670.6|62655.6|62675.2|62658.6|62659.9|62642.3|756
1600080900000|2020-09-14 10:55:00|62672|62657|62671.2|62656.2|62680.3|62665.3|62655.6|62638.4|825
1600081200000|2020-09-14 11:00:00|62671|62656|62681.5|62666.5|62686.7|62668.9|62659.9|62644.9|750
1600081500000|2020-09-14 11:05:00|62681.4|62666.4|62676.3|62661.3|62688.5|62673.5|62667|62652|639
1600081800000|2020-09-14 11:10:00|62676.4|62661.4|62675.8|62655.8|62682.9|62666|62662.3|62645.6|658
1600082100000|2020-09-14 11:15:00|62675.6|62655.6|62661.9|62646.9|62675.9|62658.7|62656.9|62640.6|604
1600082400000|2020-09-14 11:20:00|62661.4|62646.4|62649.5|62634.5|62665.8|62647.9|62641.5|62625|636
1600082700000|2020-09-14 11:25:00|62648.4|62633.4|62644.7|62629.7|62657.1|62639.7|62642.1|62624.9|615
1600083000000|2020-09-14 11:30:00|62645.1|62630.1|62661|62646|62670.4|62654.3|62645|62630|651
1600083300000|2020-09-14 11:35:00|62661.5|62646.5|62695.2|62680.2|62697.7|62680.3|62660.3|62645.3|692
1600083600000|2020-09-14 11:40:00|62695.8|62680.8|62702.3|62687.3|62720.2|62701.5|62695.5|62678|792
1600083900000|2020-09-14 11:45:00|62701.1|62686.1|62692.4|62677.4|62701.1|62686.1|62678.4|62660.7|575
1600084200000|2020-09-14 11:50:00|62692.5|62677.5|62689|62674|62706.4|62689.5|62678.2|62661.2|626
1600084500000|2020-09-14 11:55:00|62688.9|62673.9|62705.4|62690.4|62721.2|62706.2|62688.9|62673|724
1600084800000|2020-09-14 12:00:00|62703.2|62688.2|62686.5|62671.5|62716.4|62701.4|62678.9|62663.2|720
1600085100000|2020-09-14 12:05:00|62686.1|62671.1|62668.2|62653.2|62689.3|62674.3|62664.6|62649.6|647
1600085400000|2020-09-14 12:10:00|62668|62653|62654.6|62639.6|62672.2|62655.4|62653.1|62638.1|646
1600085700000|2020-09-14 12:15:00|62654.7|62639.7|62649.9|62634.9|62670.8|62653.3|62647.1|62630.3|728
1600086000000|2020-09-14 12:20:00|62649.4|62634.4|62659.3|62644.3|62667.1|62650.8|62647|62632|664
1600086300000|2020-09-14 12:25:00|62659.7|62644.7|62666.6|62651.6|62672.7|62657.6|62654.3|62637.8|673
1600086600000|2020-09-14 12:30:00|62666.5|62651.5|62684.3|62669.3|62691|62673.4|62664.5|62647.5|663
1600086900000|2020-09-14 12:35:00|62684.1|62669.1|62671.7|62651.7|62684.1|62669.1|62658.7|62642.1|620
1600087200000|2020-09-14 12:40:00|62671.6|62651.6|62655.6|62640.6|62674.5|62654.5|62655.1|62638|634
1600087500000|2020-09-14 12:45:00|62655.8|62640.8|62618.3|62598.3|62660.6|62643.3|62613.9|62595|664
1600087800000|2020-09-14 12:50:00|62617.9|62597.9|62641.9|62626.9|62641.9|62626.9|62611.8|62594.6|770
1600088100000|2020-09-14 12:55:00|62641.6|62626.6|62644.3|62629.3|62658.3|62641.1|62626.9|62610.6|792
1600088400000|2020-09-14 13:00:00|62644.9|62629.9|62621.3|62601.3|62644.9|62629.9|62609.4|62589.4|828
1600088700000|2020-09-14 13:05:00|62620.4|62600.4|62600.5|62585.5|62627.5|62609|62597.6|62578.8|896
1600089000000|2020-09-14 13:10:00|62600.6|62585.6|62613.5|62598.5|62616.9|62599.2|62600.6|62585.6|748
1600089300000|2020-09-14 13:15:00|62613.3|62598.3|62602.8|62587.8|62615.7|62598.6|62594.5|62579.5|801
1600089600000|2020-09-14 13:20:00|62602.9|62587.9|62611.1|62591.1|62611.4|62594.4|62596.9|62580.4|576
1600089900000|2020-09-14 13:25:00|62610.9|62590.9|62643.1|62628.1|62662.7|62647.6|62607.7|62590.2|851
1600090200000|2020-09-14 13:30:00|62648.7|62628.7|62650.8|62635.8|62656.6|62639.6|62618.3|62599.2|941
1600090500000|2020-09-14 13:35:00|62650.9|62635.9|62643.4|62628.4|62654|62638.1|62635.2|62620.1|900
1600090800000|2020-09-14 13:40:00|62643.7|62628.7|62613.7|62598.7|62643.7|62628.7|62608.4|62591.4|873
1600091100000|2020-09-14 13:45:00|62614.5|62599.5|62615.3|62600.3|62620.7|62603.2|62592.5|62576.3|910
1600091400000|2020-09-14 13:50:00|62614.9|62599.9|62641.6|62621.6|62642.2|62624.4|62601.7|62583.9|934
1600091700000|2020-09-14 13:55:00|62638.6|62623.6|62640.9|62625.9|62654.6|62637|62631.7|62614.7|889
1600092000000|2020-09-14 14:00:00|62641|62626|62641.8|62621.8|62651.7|62632.4|62613.7|62597.7|915
1600092300000|2020-09-14 14:05:00|62641.6|62621.6|62635.7|62615.7|62641.9|62622.5|62607.2|62587.2|911
1600092600000|2020-09-14 14:10:00|62635.9|62615.9|62630.7|62610.7|62644|62624.7|62621.8|62604.9|818
1600092900000|2020-09-14 14:15:00|62630.3|62610.3|62632.2|62612.2|62650.2|62630.3|62614.8|62597|900
1600093200000|2020-09-14 14:20:00|62630.6|62615.6|62610.9|62595.9|62634.6|62617.7|62610.9|62593.7|825
1600093500000|2020-09-14 14:25:00|62611.8|62596.8|62638|62623|62644.9|62626.3|62610.1|62592.5|826
1600093800000|2020-09-14 14:30:00|62638.5|62623.5|62642.7|62627.7|62649.2|62631.8|62632.9|62614.7|862
1600094100000|2020-09-14 14:35:00|62642.6|62627.6|62688|62668|62688.3|62671|62640.3|62623.4|927
1600094400000|2020-09-14 14:40:00|62688.2|62668.2|62660.8|62645.8|62688.4|62670.5|62651.9|62631.9|865
1600094700000|2020-09-14 14:45:00|62661|62646|62672|62657|62690.5|62671.8|62658.2|62639.8|872
1600095000000|2020-09-14 14:50:00|62674.7|62654.7|62676|62656|62678.6|62658.6|62650|62630.2|837
1600095300000|2020-09-14 14:55:00|62676.1|62656.1|62684.9|62664.9|62696.6|62677.8|62674.6|62654.6|912
1600095600000|2020-09-14 15:00:00|62685.9|62665.9|62680.5|62660.5|62689.8|62673.7|62672.6|62653.6|959
1600095900000|2020-09-14 15:05:00|62680.3|62660.3|62679|62659|62694.7|62674.7|62672.7|62652.7|766
1600096200000|2020-09-14 15:10:00|62678.9|62658.9|62662.1|62642.1|62687|62667|62661|62641|682
1600096500000|2020-09-14 15:15:00|62662|62642|62669|62649|62683.9|62664.6|62662|62642|712
1600096800000|2020-09-14 15:20:00|62668.8|62648.8|62663.5|62648.5|62670|62650|62660.9|62643.2|627
1600097100000|2020-09-14 15:25:00|62665.7|62645.7|62650.2|62630.2|62665.7|62646.4|62642|62622.7|643
1600097400000|2020-09-14 15:30:00|62647.5|62632.5|62632.9|62612.9|62650.3|62632.8|62617|62598.1|849
1600097700000|2020-09-14 15:35:00|62631.8|62616.8|62641.1|62621.1|62647.2|62629.1|62628.7|62610.3|855
1600098000000|2020-09-14 15:40:00|62641.2|62621.2|62621.4|62606.4|62641.2|62621.8|62619.1|62601.5|784
1600098300000|2020-09-14 15:45:00|62621.2|62606.2|62654.1|62639.1|62656.8|62639.2|62621.2|62603.7|718
1600098600000|2020-09-14 15:50:00|62653.8|62638.8|62668.2|62653.2|62670.6|62653.2|62650.9|62632.7|800
1600098900000|2020-09-14 15:55:00|62673|62653|62678.5|62658.5|62681.1|62664|62665.9|62648.5|714
1600099200000|2020-09-14 16:00:00|62678.4|62658.4|62674.5|62654.5|62681.1|62663.5|62666.9|62648.8|679
1600099500000|2020-09-14 16:05:00|62674.2|62654.2|62676.4|62661.4|62692.4|62674.6|62673.3|62654.2|701
1600099800000|2020-09-14 16:10:00|62678.4|62663.4|62679.7|62664.7|62687.8|62671.2|62668.3|62650.9|627
1600100100000|2020-09-14 16:15:00|62678.8|62663.8|62675.5|62655.5|62684.5|62666.3|62671.3|62654.4|586
1600100400000|2020-09-14 16:20:00|62675.3|62655.3|62685.7|62670.7|62686.3|62671.1|62670.5|62651.5|673
1600100700000|2020-09-14 16:25:00|62685.9|62670.9|62685.4|62665.4|62689.6|62672.3|62675.9|62658.6|617
1600101000000|2020-09-14 16:30:00|62685.9|62665.9|62696.9|62681.9|62705.1|62686.2|62680.8|62665.1|670
1600101300000|2020-09-14 16:35:00|62697|62682|62701.7|62686.7|62706.9|62689.1|62693.6|62676.5|519
1600101600000|2020-09-14 16:40:00|62701.5|62686.5|62706.6|62686.6|62707.1|62688.6|62693.5|62676.6|613
1600101900000|2020-09-14 16:45:00|62706.4|62686.4|62709.8|62694.8|62714.2|62695|62697|62679.2|611
1600102200000|2020-09-14 16:50:00|62709.7|62694.7|62723.1|62703.1|62723.9|62703.9|62708.3|62689.7|549
1600102500000|2020-09-14 16:55:00|62723.3|62703.3|62709.1|62694.1|62723.6|62706.6|62707.6|62692.6|649
1600102800000|2020-09-14 17:00:00|62709.3|62694.3|62714|62694|62717.2|62701.8|62704.2|62687.4|631
1600103100000|2020-09-14 17:05:00|62713.9|62693.9|62732.9|62712.9|62740|62721.2|62709.3|62693.5|709
1600103400000|2020-09-14 17:10:00|62733.3|62713.3|62724.7|62704.7|62735.4|62716.1|62720.9|62703.6|532
1600103700000|2020-09-14 17:15:00|62724.6|62704.6|62730.3|62710.3|62733.5|62715.7|62722.1|62704.1|643
1600104000000|2020-09-14 17:20:00|62730.4|62710.4|62735.8|62715.8|62739.6|62720.1|62727.7|62709.4|556
1600104300000|2020-09-14 17:25:00|62736.1|62716.1|62738.1|62718.1|62747.3|62731.7|62735.3|62716.1|609
1600104600000|2020-09-14 17:30:00|62738.2|62718.2|62744|62729|62747.7|62731.6|62735|62716.8|595
1600104900000|2020-09-14 17:35:00|62746.6|62726.6|62738.4|62723.4|62747.1|62731.7|62735.4|62718.4|636
1600105200000|2020-09-14 17:40:00|62738.3|62723.3|62744.3|62729.3|62746.2|62731.2|62734.5|62717.6|698
1600105500000|2020-09-14 17:45:00|62743.9|62728.9|62738.4|62723.4|62745.6|62730.6|62735.1|62718.4|555
1600105800000|2020-09-14 17:50:00|62738.2|62723.2|62735|62720|62739.1|62723.6|62734.6|62717|481
1600106100000|2020-09-14 17:55:00|62735.1|62720.1|62735.1|62720.1|62738.6|62723.6|62733.5|62716.9|473
1600106400000|2020-09-14 18:00:00|62735|62720|62737.1|62722.1|62748.6|62733.2|62734.6|62719.6|635
1600106700000|2020-09-14 18:05:00|62737.3|62722.3|62737.6|62722.6|62739.3|62724.3|62735.1|62718.3|399
1600107000000|2020-09-14 18:10:00|62737.7|62722.7|62738.8|62723.8|62740.7|62725.7|62735.3|62717.6|531
1600107300000|2020-09-14 18:15:00|62738.7|62723.7|62734.8|62719.8|62741.4|62723.9|62726.7|62711.7|534
1600107600000|2020-09-14 18:20:00|62734.5|62719.5|62727|62712|62734.5|62719.5|62722.8|62706.1|499
1600107900000|2020-09-14 18:25:00|62726.7|62711.7|62731|62716|62735.8|62719.1|62726.7|62709.8|549
1600108200000|2020-09-14 18:30:00|62731.3|62716.3|62729.2|62714.2|62737.4|62719.9|62725.1|62707.5|607
1600108500000|2020-09-14 18:35:00|62729.1|62714.1|62730.9|62710.9|62731.3|62714.8|62724.2|62709.2|601
1600108800000|2020-09-14 18:40:00|62727.4|62712.4|62731.1|62716.1|62734|62716.8|62723.3|62708.3|578
1600109100000|2020-09-14 18:45:00|62731|62716|62730.6|62715.6|62734.7|62717.4|62726|62709.3|553
1600109400000|2020-09-14 18:50:00|62729.8|62714.8|62716.3|62701.3|62731.8|62716.8|62712.7|62695.5|623
1600109700000|2020-09-14 18:55:00|62716.1|62701.1|62720.6|62705.6|62730.4|62715.4|62714.6|62699.6|636
1600110000000|2020-09-14 19:00:00|62720.3|62705.3|62714.9|62699.9|62724.1|62707.2|62710.8|62695.8|773
1600110300000|2020-09-14 19:05:00|62714.7|62699.7|62709.7|62689.7|62714.8|62699.8|62704.9|62689.7|645
1600110600000|2020-09-14 19:10:00|62710.1|62690.1|62708.2|62693.2|62715.2|62698.3|62707.4|62690.1|703
1600110900000|2020-09-14 19:15:00|62708.5|62693.5|62704.8|62684.8|62715.1|62698.9|62701.3|62681.7|593
1600111200000|2020-09-14 19:20:00|62704.9|62684.9|62707.8|62692.8|62716.9|62700|62703.6|62684.8|655
1600111500000|2020-09-14 19:25:00|62707.7|62692.7|62704.4|62689.4|62712.9|62692.9|62699.1|62681.9|665
1600111800000|2020-09-14 19:30:00|62705.1|62690.1|62703.3|62688.3|62709.2|62691.7|62691.7|62676|669
1600112100000|2020-09-14 19:35:00|62703.4|62688.4|62711.7|62691.7|62712.9|62692.9|62695.5|62675.5|586
1600112400000|2020-09-14 19:40:00|62711.5|62691.5|62697.3|62677.3|62712.2|62692.2|62695.1|62676.9|596
1600112700000|2020-09-14 19:45:00|62697.2|62677.2|62695.8|62680.8|62709.6|62691.9|62695.1|62676.8|620
1600113000000|2020-09-14 19:50:00|62700|62680|62701.5|62686.5|62705.6|62687.4|62694.9|62677.7|547
1600113300000|2020-09-14 19:55:00|62700.9|62685.9|62735|62715|62735.4|62715.4|62700.2|62683.3|747
1600113600000|2020-09-14 20:00:00|62732.5|62712.5|62722.9|62707.9|62732.7|62712.7|62719.8|62701.2|543
1600113900000|2020-09-14 20:05:00|62723|62708|62714.9|62699.9|62727.7|62710.3|62714.8|62699.8|331
1600114200000|2020-09-14 20:10:00|62715.6|62700.6|62730.3|62710.3|62731|62711|62715.6|62697.2|462
1600114500000|2020-09-14 20:15:00|62730.7|62710.7|62733.6|62713.6|62734.3|62717.2|62725.6|62707.6|401
1600114800000|2020-09-14 20:20:00|62733.5|62713.5|62727.5|62712.5|62735.1|62717.3|62726.7|62708.6|289
1600115100000|2020-09-14 20:25:00|62727.4|62712.4|62730.4|62710.4|62732.6|62715.2|62725.3|62707.7|345
1600115400000|2020-09-14 20:30:00|62730|62710|62724.3|62709.3|62731.5|62712.9|62724.3|62707.1|342
1600115700000|2020-09-14 20:35:00|62725|62710|62731.9|62711.9|62732.5|62712.5|62722.6|62702.6|406
1600116000000|2020-09-14 20:40:00|62732.1|62712.1|62728.5|62708.5|62733.7|62713.7|62722.3|62702.3|354
1600116300000|2020-09-14 20:45:00|62728.8|62708.8|62736.9|62716.9|62737|62717|62728.3|62708.3|342
1600116600000|2020-09-14 20:50:00|62736.6|62716.6|62725.3|62705.3|62736.9|62716.9|62725.3|62705.3|410
1600116900000|2020-09-14 20:55:00|62725.2|62705.2|62718.1|62693.4|62727|62707|62718|62689.1|444
1600117200000|2020-09-14 21:00:00|62726.1|62696.3|62734.5|62697.1|62736.3|62701.3|62721.8|62689.8|60
1600117500000|2020-09-14 21:05:00|62735.6|62695|62723.6|62683.5|62739.8|62701.9|62718.9|62673.5|145
1600117800000|2020-09-14 21:10:00|62724|62680.5|62726.1|62678.3|62730.5|62690.2|62716.8|62673.6|631
1600118100000|2020-09-14 21:15:00|62726.2|62678.4|62725.9|62681.2|62732.6|62682.9|62721.4|62676.9|1025
1600118400000|2020-09-14 21:20:00|62722|62678.5|62725|62677.2|62746.9|62687.5|62715.3|62673.1|341
1600118700000|2020-09-14 21:25:00|62724.9|62677.1|62716.7|62680.8|62731.3|62690.5|62709.8|62670.7|176
1600119000000|2020-09-14 21:30:00|62716.4|62680|62726.4|62679.7|62739.5|62698.8|62713.3|62666.2|291
1600119300000|2020-09-14 21:35:00|62724.8|62680.2|62729.1|62683|62735.3|62694.6|62718.9|62676.3|257
1600119600000|2020-09-14 21:40:00|62728.1|62682.8|62713.4|62677.7|62730.1|62691.8|62705.1|62671.4|305
1600119900000|2020-09-14 21:45:00|62712.2|62679.3|62717.3|62677|62717.4|62685|62707|62667.3|330
1600120200000|2020-09-14 21:50:00|62717.1|62678.2|62714.9|62680.6|62717.9|62686.1|62708.5|62666.4|373
1600120500000|2020-09-14 21:55:00|62714.7|62681.7|62720.7|62686.6|62725.4|62687.7|62710.8|62668|386
1600120800000|2020-09-14 22:00:00|62719.2|62686.1|62707.2|62686.3|62726.1|62695.6|62705.5|62676|595
1600121100000|2020-09-14 22:05:00|62707.5|62686.4|62704.7|62684.7|62714|62692.4|62702.5|62682.5|276
1600121400000|2020-09-14 22:10:00|62704.6|62684|62709.4|62689.4|62710.5|62689.8|62701.9|62680.1|253
1600121700000|2020-09-14 22:15:00|62709.9|62689.9|62708.5|62688.5|62714.2|62691.4|62706.2|62682.3|253
1600122000000|2020-09-14 22:20:00|62708.9|62688.9|62703.8|62683.8|62710|62689.3|62701.6|62675.2|307
1600122300000|2020-09-14 22:25:00|62703.5|62683.5|62707|62687|62710.6|62689.4|62702.9|62682.9|388
1600122600000|2020-09-14 22:30:00|62707.7|62687.7|62704.8|62684.8|62709|62689|62702.3|62682.3|301
1600122900000|2020-09-14 22:35:00|62704.5|62684.5|62701.8|62681.8|62705.5|62685.4|62697.8|62677.8|696
1600123200000|2020-09-14 22:40:00|62702.2|62682.2|62705.5|62685.5|62707.3|62687.3|62701.9|62681.9|830
1600123500000|2020-09-14 22:45:00|62705.9|62685.9|62703.1|62683.1|62710.9|62690.9|62699.1|62679.1|634
1600123800000|2020-09-14 22:50:00|62703.6|62683.6|62697.5|62677.5|62707.6|62687.6|62696.8|62676.8|242
1600124100000|2020-09-14 22:55:00|62697.6|62677.6|62700.4|62679.2|62701.9|62681.9|62697|62677|173
1600124400000|2020-09-14 23:00:00|62701.2|62681.2|62703.3|62683.3|62706.6|62686.6|62696.7|62676.6|354
1600124700000|2020-09-14 23:05:00|62703.2|62683.2|62708.1|62688.1|62709.4|62689.4|62700.6|62680.6|229
1600125000000|2020-09-14 23:10:00|62708.2|62688.2|62708|62688|62710.6|62689.4|62704.3|62684.3|252
1600125300000|2020-09-14 23:15:00|62707.7|62687.7|62715|62695|62716.5|62696.5|62706.6|62686.6|192
1600125600000|2020-09-14 23:20:00|62714.6|62694.6|62708.7|62688.7|62714.7|62694.7|62707.8|62687.8|214
1600125900000|2020-09-14 23:25:00|62708.5|62688.5|62709.3|62689.3|62713.4|62693.4|62708.5|62688.5|177
1600126200000|2020-09-14 23:30:00|62709.7|62689.7|62704.5|62684.5|62710.5|62690.5|62704.1|62684.1|173
1600126500000|2020-09-14 23:35:00|62704.1|62684.1|62702.7|62682.7|62705.1|62685.1|62701.3|62681.3|210
1600126800000|2020-09-14 23:40:00|62702.4|62682.4|62704.1|62684.1|62708.3|62688.3|62702.2|62682.2|211
1600127100000|2020-09-14 23:45:00|62704|62684|62701.7|62681.7|62705|62685|62701|62681|145
1600127400000|2020-09-14 23:50:00|62702.1|62682.1|62702.4|62682.4|62703.5|62683.5|62700.7|62680.7|164
1600127700000|2020-09-14 23:55:00|62702.3|62682.3|62705.2|62685.2|62710.4|62690.4|62701.3|62681.3|225
1600128000000|2020-09-15 00:00:00|62705.7|62685.7|62694.1|62674.1|62716.2|62696.2|62688.3|62668.3|538
1600128300000|2020-09-15 00:05:00|62694.2|62674.2|62712.4|62692.4|62713|62693|62693.9|62673.9|443
1600128600000|2020-09-15 00:10:00|62712.3|62692.3|62723.1|62703.1|62728.7|62708.7|62710.1|62690.1|560
1600128900000|2020-09-15 00:15:00|62722.3|62702.3|62728.4|62708.4|62734.6|62714.6|62722.2|62702.2|476
1600129200000|2020-09-15 00:20:00|62728|62708|62745.6|62725.6|62749.2|62729.2|62727.5|62707.5|532
1600129500000|2020-09-15 00:25:00|62745.4|62725.4|62733.8|62713.8|62747.8|62727.8|62730.7|62710.7|539
1600129800000|2020-09-15 00:30:00|62734|62714|62724.6|62704.6|62734|62714|62722|62702|467
1600130100000|2020-09-15 00:35:00|62725|62705|62715.9|62695.9|62725.1|62705.6|62706.8|62686.8|515
1600130400000|2020-09-15 00:40:00|62716.4|62696.4|62721.2|62701.2|62724.6|62704.6|62713.9|62693.9|426
1600130700000|2020-09-15 00:45:00|62721.1|62701.1|62722.1|62702.1|62729.5|62709.5|62717.6|62697.6|524
1600131000000|2020-09-15 00:50:00|62722.3|62702.3|62702.9|62682.9|62722.3|62704.4|62701.8|62681.8|650
1600131300000|2020-09-15 00:55:00|62702.1|62682.1|62701.8|62681.8|62711.8|62691.8|62700|62680|613
1600131600000|2020-09-15 01:00:00|62701.5|62681.5|62706.8|62686.8|62712.8|62692.8|62697.3|62677.3|647
1600131900000|2020-09-15 01:05:00|62705.7|62685.7|62720.5|62700.5|62722.3|62702.3|62705.2|62685.2|598
1600132200000|2020-09-15 01:10:00|62720.6|62700.6|62710.6|62690.6|62721.2|62701.2|62706.9|62686.9|550
1600132500000|2020-09-15 01:15:00|62710.8|62690.8|62695.6|62675.6|62715.2|62695.2|62694.5|62674.5|662
1600132800000|2020-09-15 01:20:00|62695.8|62675.8|62678|62658|62696|62676|62672.8|62652.8|721
1600133100000|2020-09-15 01:25:00|62678.1|62658.1|62690.4|62670.4|62692.5|62672.5|62676.1|62656.1|529
1600133400000|2020-09-15 01:30:00|62690.3|62670.3|62688.9|62668.9|62693.4|62673.4|62670.8|62650.8|827
1600133700000|2020-09-15 01:35:00|62688.7|62668.7|62687.4|62667.4|62696.2|62676.2|62683.3|62663.3|691
1600134000000|2020-09-15 01:40:00|62687.3|62667.3|62683.1|62663.1|62688.9|62671.3|62669.1|62650.8|588
1600134300000|2020-09-15 01:45:00|62683.3|62663.3|62660.7|62640.7|62685.4|62667|62659.6|62639.6|651
1600134600000|2020-09-15 01:50:00|62660.1|62640.1|62659.6|62639.6|62666.6|62646.6|62657|62637|716
1600134900000|2020-09-15 01:55:00|62660.5|62640.5|62668.9|62648.9|62669.2|62649.2|62655.9|62635.9|651
1600135200000|2020-09-15 02:00:00|62668.4|62648.4|62663.5|62643.5|62669|62649|62656.9|62636.9|735
1600135500000|2020-09-15 02:05:00|62663.3|62643.3|62657.2|62637.2|62669.3|62651.7|62652.2|62632.2|669
1600135800000|2020-09-15 02:10:00|62657|62637|62638.8|62618.8|62658.5|62638.5|62633.7|62613.7|581
1600136100000|2020-09-15 02:15:00|62639.1|62619.1|62636|62616|62650|62630|62632.8|62612.8|675
1600136400000|2020-09-15 02:20:00|62635.3|62615.3|62626.4|62606.4|62644.7|62624.7|62625.8|62605.8|685
1600136700000|2020-09-15 02:25:00|62626.2|62606.2|62634.8|62614.8|62636.5|62616.5|62625.5|62605.5|553
1600137000000|2020-09-15 02:30:00|62634.6|62614.6|62639.2|62619.2|62647.4|62627.4|62627.5|62607.5|591
1600137300000|2020-09-15 02:35:00|62639.3|62619.3|62635.1|62615.1|62642.6|62622.6|62634.5|62614.5|573
1600137600000|2020-09-15 02:40:00|62635.2|62615.2|62636.9|62616.9|62638.5|62618.5|62630.1|62610.1|423
1600137900000|2020-09-15 02:45:00|62636.8|62616.8|62642.8|62622.8|62646|62626|62634.1|62614.1|393
1600138200000|2020-09-15 02:50:00|62642.9|62622.9|62645.1|62625.1|62647.2|62627.2|62637.3|62617.3|362
1600138500000|2020-09-15 02:55:00|62645.2|62625.2|62633.1|62613.1|62645.2|62625.2|62631.7|62611.7|446
1600138800000|2020-09-15 03:00:00|62633.4|62613.4|62608.6|62588.6|62633.4|62613.4|62600.7|62580.7|635
1600139100000|2020-09-15 03:05:00|62608.2|62588.2|62605.7|62585.7|62610.1|62590.1|62602.7|62582.7|573
1600139400000|2020-09-15 03:10:00|62605.8|62585.8|62600.1|62580.1|62611.5|62591.5|62598.5|62578.5|547
1600139700000|2020-09-15 03:15:00|62599.1|62579.1|62605.5|62585.5|62609.3|62589.3|62596.3|62576.3|458
1600140000000|2020-09-15 03:20:00|62604.3|62584.3|62597.3|62577.3|62607.2|62587.2|62594.9|62574.9|468
1600140300000|2020-09-15 03:25:00|62597.6|62577.6|62586.3|62566.3|62597.9|62577.9|62579.7|62559.7|524
1600140600000|2020-09-15 03:30:00|62586.4|62566.4|62594.7|62574.7|62596.9|62576.9|62583.3|62563.3|523
1600140900000|2020-09-15 03:35:00|62595|62575|62593.3|62573.3|62596.3|62576.3|62588.2|62568.2|404
1600141200000|2020-09-15 03:40:00|62593.7|62573.7|62580.9|62560.9|62594.2|62574.2|62580.4|62560.4|497
1600141500000|2020-09-15 03:45:00|62581|62561|62590.2|62570.2|62591|62571|62579|62559|397
1600141800000|2020-09-15 03:50:00|62590.3|62570.3|62584|62564|62591.9|62571.9|62579.1|62559.1|373
1600142100000|2020-09-15 03:55:00|62585.8|62565.8|62588.4|62568.4|62590.9|62570.9|62581.8|62561.8|410
1600142400000|2020-09-15 04:00:00|62588.6|62568.6|62592.5|62572.5|62595.8|62575.8|62586.7|62566.7|374
1600142700000|2020-09-15 04:05:00|62593|62573|62586.8|62566.8|62593.2|62573.2|62583.2|62563.2|362
1600143000000|2020-09-15 04:10:00|62587|62567|62576.7|62556.7|62588.2|62568.2|62574.6|62554.6|343
1600143300000|2020-09-15 04:15:00|62576.6|62556.6|62565.6|62545.6|62583.5|62563.5|62565.3|62545.3|391
1600143600000|2020-09-15 04:20:00|62565.8|62545.8|62561.9|62541.9|62569.1|62549.1|62559.5|62539.5|457
1600143900000|2020-09-15 04:25:00|62561.8|62541.8|62564.8|62544.8|62567.8|62547.8|62560.5|62540.5|398
1600144200000|2020-09-15 04:30:00|62564.7|62544.7|62568.6|62548.6|62574.6|62554.6|62564.4|62544.4|521
1600144500000|2020-09-15 04:35:00|62568.9|62548.9|62570.7|62550.7|62573.9|62553.9|62565.4|62545.4|428
1600144800000|2020-09-15 04:40:00|62571.7|62551.7|62561.1|62541.1|62574.2|62554.2|62557.6|62537.6|451
1600145100000|2020-09-15 04:45:00|62560.5|62540.5|62566.3|62546.3|62569.4|62549.4|62559.2|62539.2|383
1600145400000|2020-09-15 04:50:00|62566.5|62546.5|62558.9|62538.9|62567.3|62547.3|62556.1|62536.1|373
1600145700000|2020-09-15 04:55:00|62558.8|62538.8|62560.8|62540.8|62561.3|62541.3|62556.1|62536.1|360
1600146000000|2020-09-15 05:00:00|62561.5|62541.5|62541|62521|62562.9|62542.9|62534.3|62514.3|649
1600146300000|2020-09-15 05:05:00|62540.9|62520.9|62538.2|62518.2|62548.9|62530.8|62535.9|62515.9|494
1600146600000|2020-09-15 05:10:00|62538.1|62518.1|62551.8|62531.8|62552.7|62535.1|62533.2|62513.2|530
1600146900000|2020-09-15 05:15:00|62551.4|62531.4|62557.3|62537.3|62559.8|62539.8|62550|62531.4|438
1600147200000|2020-09-15 05:20:00|62557.4|62537.4|62547.5|62527.5|62563.1|62543.1|62545.3|62525.3|456
1600147500000|2020-09-15 05:25:00|62547.4|62527.4|62540.6|62520.6|62547.5|62527.5|62536.5|62516.5|515
1600147800000|2020-09-15 05:30:00|62540.5|62520.5|62546.6|62526.6|62546.6|62527.6|62536.7|62516.7|503
1600148100000|2020-09-15 05:35:00|62546.3|62526.3|62562.7|62542.7|62564|62544|62546.3|62526.3|472
1600148400000|2020-09-15 05:40:00|62562.8|62542.8|62561.3|62541.3|62567.9|62549.8|62559|62539.5|519
1600148700000|2020-09-15 05:45:00|62561.2|62541.2|62552.2|62532.2|62565.3|62546|62549.4|62529.4|446
1600149000000|2020-09-15 05:50:00|62551.8|62531.8|62541.4|62521.4|62551.8|62531.8|62538.2|62518.2|463
1600149300000|2020-09-15 05:55:00|62541.5|62521.5|62549.2|62529.2|62552.6|62534.4|62541.4|62521.4|548
1600149600000|2020-09-15 06:00:00|62548.9|62528.9|62581.1|62561.1|62590|62570|62547|62527|750
1600149900000|2020-09-15 06:05:00|62580.9|62560.9|62575.6|62555.6|62584.7|62566|62561.5|62543.1|750
1600150200000|2020-09-15 06:10:00|62575.9|62555.9|62569.1|62554.1|62578.5|62561.3|62558.9|62543|685
1600150500000|2020-09-15 06:15:00|62569|62554|62543.9|62528.9|62575.4|62557.8|62532.7|62516.7|812
1600150800000|2020-09-15 06:20:00|62543.3|62528.3|62531.6|62516.6|62546|62529.7|62525|62509.1|832
1600151100000|2020-09-15 06:25:00|62537.2|62522.2|62562.5|62547.5|62563.1|62548.1|62537.2|62519.6|853
1600151400000|2020-09-15 06:30:00|62562.2|62547.2|62573.5|62558.5|62584.6|62569.6|62562.2|62547.2|734
1600151700000|2020-09-15 06:35:00|62573.9|62558.9|62576.9|62561.9|62577.3|62562.3|62565|62550|570
1600152000000|2020-09-15 06:40:00|62576.8|62561.8|62583.9|62563.9|62588.4|62573.4|62573.9|62558.9|707
1600152300000|2020-09-15 06:45:00|62584|62564|62598.8|62583.8|62605.8|62590.8|62579.6|62564|746
1600152600000|2020-09-15 06:50:00|62598.5|62583.5|62584.4|62569.4|62608.3|62593.3|62581.8|62566.8|730
1600152900000|2020-09-15 06:55:00|62584.2|62569.2|62587.1|62572.1|62606.6|62591.6|62578.3|62563.3|826
1600153200000|2020-09-15 07:00:00|62587.5|62572.5|62578.4|62563.4|62601.7|62586.7|62558.8|62542.8|869
1600153500000|2020-09-15 07:05:00|62580|62565|62596.3|62581.3|62599.3|62584.3|62566.6|62551.6|781
1600153800000|2020-09-15 07:10:00|62596.7|62581.7|62602.6|62587.6|62613.6|62598.6|62590.6|62575.6|781
1600154100000|2020-09-15 07:15:00|62601.9|62586.9|62602.9|62587.9|62611.7|62596.7|62589.1|62574.1|764
1600154400000|2020-09-15 07:20:00|62603|62588|62561.7|62546.7|62606.5|62591.5|62552.2|62535.7|844
1600154700000|2020-09-15 07:25:00|62562.1|62547.1|62572.4|62557.4|62576.4|62561.4|62557.7|62542.7|771
1600155000000|2020-09-15 07:30:00|62572.3|62557.3|62601.5|62586.5|62614.6|62599.6|62558.8|62543.8|783
1600155300000|2020-09-15 07:35:00|62601.2|62586.2|62590.4|62575.4|62611.4|62596.4|62581.9|62566.9|772
1600155600000|2020-09-15 07:40:00|62590.3|62575.3|62621.9|62606.9|62627.5|62612.5|62590.2|62575.2|888
1600155900000|2020-09-15 07:45:00|62621.8|62606.8|62627.5|62612.5|62643.6|62628.4|62615.8|62600.8|827
1600156200000|2020-09-15 07:50:00|62627.6|62612.6|62630.6|62615.6|62645.2|62628.4|62621.9|62606.9|796
1600156500000|2020-09-15 07:55:00|62630.5|62615.5|62622.8|62607.8|62651.1|62636.1|62618.7|62602.6|799
1600156800000|2020-09-15 08:00:00|62623|62608|62608.7|62593.7|62625.7|62609.8|62597.5|62582.5|913
1600157100000|2020-09-15 08:05:00|62608.8|62593.8|62615.6|62600.6|62619.7|62603|62600|62585|804
1600157400000|2020-09-15 08:10:00|62615.9|62600.9|62619.1|62604.1|62620.1|62605.1|62595.3|62580.3|801
1600157700000|2020-09-15 08:15:00|62619.4|62604.4|62635.1|62620.1|62639.3|62624.3|62619.2|62604.2|758
1600158000000|2020-09-15 08:20:00|62635|62620|62597.1|62582.1|62636.5|62621.5|62593.4|62578.4|713
1600158300000|2020-09-15 08:25:00|62597.5|62582.5|62601.8|62586.8|62611.1|62596.1|62596|62581|742
1600158600000|2020-09-15 08:30:00|62601.6|62586.6|62613.4|62598.4|62614|62599|62597.1|62582.1|763
1600158900000|2020-09-15 08:35:00|62614|62599|62625.9|62610.9|62626.1|62611.1|62607.2|62592.2|700
1600159200000|2020-09-15 08:40:00|62625.7|62610.7|62594.1|62579.1|62625.9|62610.9|62592.6|62576.1|788
1600159500000|2020-09-15 08:45:00|62594.5|62579.5|62615|62600|62618.3|62603.3|62594.5|62579.5|703
1600159800000|2020-09-15 08:50:00|62615.3|62600.3|62618.3|62598.3|62618.9|62601.3|62600.4|62585.4|736
1600160100000|2020-09-15 08:55:00|62618.2|62598.2|62624.7|62604.7|62624.7|62605|62601.8|62586.8|712
1600160400000|2020-09-15 09:00:00|62624.1|62604.1|62610.1|62595.1|62625.5|62608.9|62583.2|62566.6|858
1600160700000|2020-09-15 09:05:00|62608.5|62593.5|62600.2|62585.2|62617|62602|62597.4|62582.4|788
1600161000000|2020-09-15 09:10:00|62600.1|62585.1|62595.4|62575.4|62602.9|62587.9|62579.4|62564.4|738
1600161300000|2020-09-15 09:15:00|62592.6|62577.6|62600.5|62585.5|62610.4|62593.7|62592.6|62577.6|646
1600161600000|2020-09-15 09:20:00|62601.9|62586.9|62604.4|62589.4|62607.6|62591.4|62588.2|62571.9|610
1600161900000|2020-09-15 09:25:00|62604.5|62589.5|62586.2|62571.2|62605.5|62590.5|62582.7|62566.7|713
1600162200000|2020-09-15 09:30:00|62587|62572|62616.5|62601.5|62619.4|62602.3|62587|62572|712
1600162500000|2020-09-15 09:35:00|62616.6|62601.6|62605.5|62590.5|62616.7|62601.7|62601.6|62586.6|671
1600162800000|2020-09-15 09:40:00|62605.4|62590.4|62598.3|62583.3|62616.7|62601.7|62588.6|62573.6|630
1600163100000|2020-09-15 09:45:00|62598.2|62583.2|62618.8|62603.8|62625.9|62609.5|62598.1|62582.1|759
1600163400000|2020-09-15 09:50:00|62618.9|62603.9|62618.4|62603.4|62624.2|62609.2|62602.5|62587.5|651
1600163700000|2020-09-15 09:55:00|62617.8|62602.8|62623.3|62608.3|62624.8|62609.8|62612.6|62597.6|697
1600164000000|2020-09-15 10:00:00|62623.5|62608.5|62623.3|62608.3|62630.2|62615.2|62615.2|62600.2|863
1600164300000|2020-09-15 10:05:00|62622.9|62607.9|62617.9|62602.9|62629.3|62614.3|62614.7|62599.7|748
1600164600000|2020-09-15 10:10:00|62618.1|62603.1|62609.2|62594.2|62624|62609|62607.1|62592.1|709
1600164900000|2020-09-15 10:15:00|62609.3|62594.3|62598|62583|62628.6|62613.6|62592.7|62577.7|777
1600165200000|2020-09-15 10:20:00|62598.1|62583.1|62566.7|62551.7|62598.1|62583.1|62566.2|62551.2|845
1600165500000|2020-09-15 10:25:00|62566.5|62551.5|62577.1|62562.1|62584.7|62568.3|62564.9|62549.9|773
1600165800000|2020-09-15 10:30:00|62577.3|62562.3|62571.2|62556.2|62584.1|62568.6|62568.8|62553.8|718
1600166100000|2020-09-15 10:35:00|62570.9|62555.9|62563.7|62548.7|62574|62559|62561.6|62546.6|753
1600166400000|2020-09-15 10:40:00|62563.5|62548.5|62572.6|62557.6|62581|62566|62557.5|62542.5|663
1600166700000|2020-09-15 10:45:00|62572.7|62557.7|62560.8|62545.8|62573.4|62558.4|62557|62542|705
1600167000000|2020-09-15 10:50:00|62560.7|62545.7|62544|62529|62573.1|62558.1|62538.9|62523.9|693
1600167300000|2020-09-15 10:55:00|62544.1|62529.1|62528.7|62513.7|62551|62536|62528.3|62511.9|787
1600167600000|2020-09-15 11:00:00|62528.9|62513.9|62537.6|62522.6|62544.7|62529.7|62521.7|62506.7|830
1600167900000|2020-09-15 11:05:00|62537.5|62522.5|62554.2|62539.2|62557.1|62542.1|62534.6|62519.6|831
1600168200000|2020-09-15 11:10:00|62553.2|62538.2|62558.5|62543.5|62562.1|62547.1|62535.6|62520.6|789
1600168500000|2020-09-15 11:15:00|62558.7|62543.7|62548.8|62533.8|62560.8|62545.8|62547.9|62532.9|721
1600168800000|2020-09-15 11:20:00|62548.5|62533.5|62555.9|62540.9|62556.2|62541.2|62528|62512.2|699
1600169100000|2020-09-15 11:25:00|62555.8|62540.8|62545.1|62530.1|62560.8|62545.8|62541.9|62526.9|767
1600169400000|2020-09-15 11:30:00|62544.5|62529.5|62537.9|62522.9|62549.6|62532.7|62530.6|62515.6|696
1600169700000|2020-09-15 11:35:00|62538|62523|62539.4|62524.4|62551|62536|62532.8|62517.8|702
1600170000000|2020-09-15 11:40:00|62539.3|62524.3|62564|62549|62568.4|62551|62538.9|62523.9|717
1600170300000|2020-09-15 11:45:00|62565.1|62550.1|62581.4|62566.4|62581.4|62566.4|62551.2|62536.2|805
1600170600000|2020-09-15 11:50:00|62583.6|62568.6|62577.7|62562.7|62596.7|62581.7|62572.4|62557.4|799
1600170900000|2020-09-15 11:55:00|62577.5|62562.5|62570.9|62555.9|62584.9|62569.9|62553.6|62538.6|848
1600171200000|2020-09-15 12:00:00|62571|62556|62569.3|62554.3|62578.1|62563.1|62552.9|62537.9|829
1600171500000|2020-09-15 12:05:00|62569.7|62554.7|62564.5|62549.5|62578.2|62563.2|62545.4|62530.4|806
1600171800000|2020-09-15 12:10:00|62564.3|62549.3|62567.4|62552.4|62574.4|62559.4|62552.1|62537.1|725
1600172100000|2020-09-15 12:15:00|62567.6|62552.6|62565.8|62550.8|62577.9|62562.9|62556.2|62541.2|758
1600172400000|2020-09-15 12:20:00|62566.5|62551.5|62605.3|62590.3|62605.3|62590.3|62563|62548|820
1600172700000|2020-09-15 12:25:00|62604.2|62589.2|62601.2|62581.2|62610|62594.2|62596|62580.8|768
1600173000000|2020-09-15 12:30:00|62602.9|62582.9|62590.4|62575.4|62607.2|62590.5|62577.3|62562|724
1600173300000|2020-09-15 12:35:00|62590.8|62575.8|62619.7|62604.7|62625.2|62609.1|62590.1|62575.1|821
1600173600000|2020-09-15 12:40:00|62619.5|62604.5|62613.1|62598.1|62637|62621.7|62612.7|62594.8|780
1600173900000|2020-09-15 12:45:00|62613|62598|62669.5|62649.5|62696.4|62680.2|62602.7|62586|908
1600174200000|2020-09-15 12:50:00|62669.4|62649.4|62670.4|62655.4|62679.8|62663.2|62655.2|62638.1|874
1600174500000|2020-09-15 12:55:00|62670.3|62655.3|62656.5|62641.5|62689.1|62673.4|62654.6|62639.6|825
1600174800000|2020-09-15 13:00:00|62657.2|62642.2|62638.2|62623.2|62662.8|62647.8|62635.1|62620.1|839
1600175100000|2020-09-15 13:05:00|62637.6|62622.6|62651.3|62636.3|62651.3|62636.3|62635.1|62620.1|745
1600175400000|2020-09-15 13:10:00|62651.1|62636.1|62650.3|62630.3|62657.7|62642.7|62645.5|62629.9|738
1600175700000|2020-09-15 13:15:00|62650.5|62630.5|62629.2|62614.2|62654.5|62639.5|62628.5|62613.5|717
1600176000000|2020-09-15 13:20:00|62629.4|62614.4|62658.9|62643.9|62661.1|62646.1|62622|62607|809
1600176300000|2020-09-15 13:25:00|62657.2|62642.2|62665.8|62650.8|62669.8|62654.2|62655.9|62639.9|797
1600176600000|2020-09-15 13:30:00|62665.7|62650.7|62650.1|62635.1|62665.9|62650.9|62641.8|62626.8|815
1600176900000|2020-09-15 13:35:00|62650.4|62635.4|62647.4|62632.4|62656.3|62641.3|62644.3|62629.3|755
1600177200000|2020-09-15 13:40:00|62647.5|62632.5|62642.4|62627.4|62655|62640|62634.7|62618.6|779
1600177500000|2020-09-15 13:45:00|62642.2|62627.2|62708.5|62693.5|62711.9|62694.9|62641.9|62626.6|866
1600177800000|2020-09-15 13:50:00|62709.4|62694.4|62736.9|62721.9|62758.2|62741.3|62709.4|62694.4|1057
1600178100000|2020-09-15 13:55:00|62738.9|62723.9|62714.8|62699.8|62751.3|62736.3|62713.2|62698.2|980
1600178400000|2020-09-15 14:00:00|62718.2|62703.2|62760.9|62745.9|62783.6|62768.6|62718.2|62703.2|1028
1600178700000|2020-09-15 14:05:00|62760.7|62745.7|62788.8|62773.8|62789.8|62774.8|62757.2|62742.2|994
1600179000000|2020-09-15 14:10:00|62790.1|62775.1|62821|62806|62844.2|62829.2|62786.1|62770.8|1029
1600179300000|2020-09-15 14:15:00|62820.8|62805.8|62799.7|62784.7|62838.1|62822.1|62798.7|62782|976
1600179600000|2020-09-15 14:20:00|62799.4|62784.4|62825.1|62810.1|62831.4|62814.2|62799.4|62781.9|903
1600179900000|2020-09-15 14:25:00|62824.9|62809.9|62812.2|62797.2|62834.8|62819.8|62811|62793.6|849
1600180200000|2020-09-15 14:30:00|62812.8|62797.8|62830.5|62815.5|62848.6|62832.6|62810.5|62793.7|883
1600180500000|2020-09-15 14:35:00|62831.9|62816.9|62801.7|62786.7|62833.4|62817.5|62782.6|62766.8|965
1600180800000|2020-09-15 14:40:00|62802.4|62787.4|62822.5|62807.5|62825.2|62807.8|62801.7|62784.4|901
1600181100000|2020-09-15 14:45:00|62822.7|62807.7|62803.3|62788.3|62837.1|62822.1|62797.6|62780.9|831
1600181400000|2020-09-15 14:50:00|62803.2|62788.2|62764.5|62749.5|62807.7|62792.7|62745.2|62728|994
1600181700000|2020-09-15 14:55:00|62764.4|62749.4|62784.7|62769.7|62798|62781|62755.9|62740.3|982
1600182000000|2020-09-15 15:00:00|62784.4|62769.4|62816.4|62801.4|62816.6|62801.6|62780.9|62765.9|894
1600182300000|2020-09-15 15:05:00|62814.9|62799.9|62784.9|62769.9|62815.7|62800.7|62776.2|62761.2|824
1600182600000|2020-09-15 15:10:00|62784.8|62769.8|62791.5|62776.5|62800|62785|62773.8|62758.8|774
1600182900000|2020-09-15 15:15:00|62791.3|62776.3|62808.4|62793.4|62815|62799.5|62790.2|62775.2|807
1600183200000|2020-09-15 15:20:00|62808.7|62793.7|62808.1|62793.1|62810.3|62795.3|62793.8|62778.8|719
1600183500000|2020-09-15 15:25:00|62807.6|62792.6|62798.5|62783.5|62814.1|62799.1|62787.8|62772.8|836
1600183800000|2020-09-15 15:30:00|62798.4|62783.4|62792.9|62777.9|62808.5|62793.5|62789|62773.9|791
1600184100000|2020-09-15 15:35:00|62793.1|62778.1|62797.7|62782.7|62803.2|62788.2|62790.1|62774.9|637
1600184400000|2020-09-15 15:40:00|62797.6|62782.6|62790.9|62775.9|62798.2|62783.2|62785.3|62768.8|603
1600184700000|2020-09-15 15:45:00|62790.8|62775.8|62789|62774|62796.3|62780.6|62784.3|62769.3|652
1600185000000|2020-09-15 15:50:00|62789.2|62774.2|62781.4|62766.4|62790.6|62774.2|62772.4|62757.4|628
1600185300000|2020-09-15 15:55:00|62781.5|62766.5|62813|62798|62815.6|62800.6|62781.5|62763.7|689
1600185600000|2020-09-15 16:00:00|62812.8|62797.8|62789|62774|62813.6|62798.6|62787.6|62770.7|791
1600185900000|2020-09-15 16:05:00|62789.2|62774.2|62803.3|62788.3|62803.7|62788.7|62778.3|62762.2|730
1600186200000|2020-09-15 16:10:00|62803.2|62788.2|62782.9|62767.9|62804.7|62789.7|62782.9|62767.9|688
1600186500000|2020-09-15 16:15:00|62783.1|62768.1|62788.6|62773.6|62792.4|62777.4|62781.7|62766.7|616
1600186800000|2020-09-15 16:20:00|62789.3|62774.3|62786|62771|62792.1|62777.1|62783.4|62768.4|575
1600187100000|2020-09-15 16:25:00|62785.9|62770.9|62805.8|62790.8|62808.9|62793.3|62784.2|62769.2|657
1600187400000|2020-09-15 16:30:00|62806|62791|62797.1|62782.1|62808.1|62793.1|62796|62781|629
1600187700000|2020-09-15 16:35:00|62797|62782|62790.5|62775.5|62801.2|62783.9|62789.5|62772.5|596
1600188000000|2020-09-15 16:40:00|62790.7|62775.7|62784.6|62769.6|62793.3|62778|62781|62766|691
1600188300000|2020-09-15 16:45:00|62784.4|62769.4|62773.6|62758.6|62785.4|62770.4|62771.4|62756.4|702
1600188600000|2020-09-15 16:50:00|62773.8|62758.8|62774.3|62759.3|62785.1|62770.1|62773.7|62758.7|713
1600188900000|2020-09-15 16:55:00|62774.4|62759.4|62773.2|62758.2|62778.9|62763.9|62768.1|62753.1|620
1600189200000|2020-09-15 17:00:00|62773.5|62758.5|62786|62771|62789.8|62774.4|62772.4|62757.4|651
1600189500000|2020-09-15 17:05:00|62784.5|62769.5|62775.7|62760.7|62784.7|62769.7|62767.5|62752.1|709
1600189800000|2020-09-15 17:10:00|62774.8|62759.8|62770.9|62755.9|62779.8|62764.8|62767.8|62752.8|619
1600190100000|2020-09-15 17:15:00|62770.8|62755.8|62762.6|62747.6|62783.1|62766.5|62762.1|62745.3|674
1600190400000|2020-09-15 17:20:00|62762.7|62747.7|62787.1|62772.1|62790.2|62775.2|62761.9|62746.4|695
1600190700000|2020-09-15 17:25:00|62787|62772|62781.1|62766.1|62787|62772|62778.7|62761.6|517
1600191000000|2020-09-15 17:30:00|62782.7|62767.7|62798.7|62783.7|62807.9|62791.2|62782|62765.3|642
1600191300000|2020-09-15 17:35:00|62798.5|62783.5|62799.4|62784.4|62806.9|62790.6|62795.4|62779.5|558
1600191600000|2020-09-15 17:40:00|62799|62784|62795.2|62775.2|62809.5|62791.9|62792.6|62774.8|600
1600191900000|2020-09-15 17:45:00|62792.6|62777.6|62790|62775|62797.4|62782.4|62788.2|62773.2|639
1600192200000|2020-09-15 17:50:00|62790.3|62775.3|62784|62769|62796.4|62779|62775.4|62760.4|630
1600192500000|2020-09-15 17:55:00|62784.4|62769.4|62806|62791|62808|62793|62781.2|62766.2|646
1600192800000|2020-09-15 18:00:00|62806.2|62791.2|62817.5|62797.5|62822.3|62805.1|62801.7|62786.7|829
1600193100000|2020-09-15 18:05:00|62817.7|62797.7|62817|62797|62821.2|62801.2|62814.8|62794.8|615
1600193400000|2020-09-15 18:10:00|62816.9|62796.9|62811.8|62791.8|62817.7|62798.2|62804.2|62784.2|531
1600193700000|2020-09-15 18:15:00|62812.3|62792.3|62810.9|62790.9|62816.8|62796.8|62806.8|62786.8|505
1600194000000|2020-09-15 18:20:00|62811.1|62791.1|62802.6|62782.6|62811.1|62791.1|62802.4|62782.4|523
1600194300000|2020-09-15 18:25:00|62802.7|62782.7|62805.1|62785.1|62811.3|62793.6|62802.6|62782.6|538
1600194600000|2020-09-15 18:30:00|62805.6|62785.6|62812.8|62792.8|62818|62798|62805.2|62785.4|546
1600194900000|2020-09-15 18:35:00|62812.7|62792.7|62795.2|62775.2|62813.6|62793.6|62794.3|62774.3|560
1600195200000|2020-09-15 18:40:00|62795.4|62775.4|62799.6|62779.6|62800.4|62780.4|62787.1|62767.1|546
1600195500000|2020-09-15 18:45:00|62799.5|62779.5|62792.2|62777.2|62800.8|62780.8|62785.8|62765.8|513
1600195800000|2020-09-15 18:50:00|62792.1|62777.1|62784.7|62764.7|62796.1|62777.1|62778.2|62760.8|518
1600196100000|2020-09-15 18:55:00|62784.8|62764.8|62774.3|62754.3|62789.7|62772|62773.8|62753.9|681
1600196400000|2020-09-15 19:00:00|62774|62754|62791.7|62771.7|62795.7|62776.3|62773.8|62753.8|857
1600196700000|2020-09-15 19:05:00|62792.9|62772.9|62801.3|62781.3|62815.4|62795.4|62788.1|62769|767
1600197000000|2020-09-15 19:10:00|62799.5|62779.5|62809.7|62789.7|62813.4|62795.4|62795.6|62778.4|604
1600197300000|2020-09-15 19:15:00|62809.9|62789.9|62808.4|62788.4|62814.3|62796.1|62806.8|62786.8|567
1600197600000|2020-09-15 19:20:00|62808.2|62788.2|62807.2|62787.2|62809.7|62789.7|62801|62781|530
1600197900000|2020-09-15 19:25:00|62807.3|62787.3|62798.8|62778.8|62807.6|62788.6|62798.7|62778.7|570
1600198200000|2020-09-15 19:30:00|62798.9|62778.9|62816.7|62796.7|62819.2|62799.2|62798.5|62778.5|608
1600198500000|2020-09-15 19:35:00|62817.1|62797.1|62811.9|62796.9|62819.9|62801.4|62807|62788.1|625
1600198800000|2020-09-15 19:40:00|62814.4|62794.4|62818.7|62798.7|62821|62803.2|62812.1|62793.2|501
1600199100000|2020-09-15 19:45:00|62818.8|62798.8|62804.7|62784.7|62819.1|62799.1|62804.6|62784.6|492
1600199400000|2020-09-15 19:50:00|62805.6|62785.6|62800.2|62780.2|62806.6|62789.6|62797.1|62779.2|478
1600199700000|2020-09-15 19:55:00|62800.8|62780.8|62814|62794|62817.4|62800|62795.9|62778.2|632
1600200000000|2020-09-15 20:00:00|62814.9|62794.9|62808.7|62788.7|62822.7|62805|62808.6|62788.6|676
1600200300000|2020-09-15 20:05:00|62808.8|62788.8|62798.3|62778.3|62809.3|62789.3|62798.3|62778.3|550
1600200600000|2020-09-15 20:10:00|62798.6|62778.6|62802.9|62782.9|62807.7|62787.7|62797.7|62777.7|442
1600200900000|2020-09-15 20:15:00|62804.3|62784.3|62808.1|62788.1|62814.4|62794.4|62804.3|62784.3|517
1600201200000|2020-09-15 20:20:00|62808.2|62788.2|62809.4|62789.4|62812.1|62792.1|62804.2|62784.2|459
1600201500000|2020-09-15 20:25:00|62809.6|62789.6|62814.5|62794.5|62817.3|62797.3|62808.5|62788.5|432
1600201800000|2020-09-15 20:30:00|62814.6|62794.6|62814.8|62794.8|62817.5|62797.5|62813.2|62793.2|352
1600202100000|2020-09-15 20:35:00|62814.9|62794.9|62818|62798|62820|62800|62814.3|62794.3|279
1600202400000|2020-09-15 20:40:00|62817.8|62797.8|62822|62802|62822|62802|62817.6|62797.6|302
1600202700000|2020-09-15 20:45:00|62821.9|62801.9|62819.8|62799.8|62825.1|62805.1|62819.1|62799.1|522
1600203000000|2020-09-15 20:50:00|62819.7|62799.7|62817.1|62797.1|62820|62800|62814.1|62791.2|265
1600203300000|2020-09-15 20:55:00|62817|62797|62815.6|62795.6|62818.7|62798.7|62813.8|62793.8|299
1600203600000|2020-09-15 21:00:00|62813.1|62793.1|62810.7|62782.9|62816.6|62795.3|62793.7|62777.1|97
1600203900000|2020-09-15 21:05:00|62823.8|62779.9|62808.4|62778|62823.8|62784.3|62797|62768.6|207
1600204200000|2020-09-15 21:10:00|62807.5|62776.6|62810.7|62779.6|62825.2|62790|62805.7|62766.4|196
1600204500000|2020-09-15 21:15:00|62810|62781.6|62810.8|62777.1|62822|62784.2|62809.2|62762.7|129
1600204800000|2020-09-15 21:20:00|62807.2|62782.5|62808.6|62781|62818.2|62784.2|62805.5|62770.2|296
1600205100000|2020-09-15 21:25:00|62811.8|62775.3|62818.4|62757|62818.4|62781.4|62804.9|62757|128
1600205400000|2020-09-15 21:30:00|62817.2|62762.9|62817.1|62769.9|62826.4|62780.1|62806.9|62759.3|377
1600205700000|2020-09-15 21:35:00|62816.4|62770.7|62815.9|62777.1|62820.8|62785.8|62810|62766.5|654
1600206000000|2020-09-15 21:40:00|62817.9|62772|62815.4|62780.5|62826|62784.8|62811.6|62767|682
1600206300000|2020-09-15 21:45:00|62815.2|62785.2|62821|62778.6|62827.1|62787.2|62812.6|62773.5|826
1600206600000|2020-09-15 21:50:00|62820.9|62778.4|62814.4|62781.4|62826.4|62786.3|62812|62772.8|905
1600206900000|2020-09-15 21:55:00|62814|62780.1|62809.3|62778.1|62824.8|62783.5|62808.5|62770.4|891
1600207200000|2020-09-15 22:00:00|62808.6|62781.7|62802.1|62782.1|62811.8|62785.3|62798.4|62773.9|626
1600207500000|2020-09-15 22:05:00|62801.6|62780.4|62803.6|62780.6|62809.1|62788.4|62801.6|62778.2|475
1600207800000|2020-09-15 22:10:00|62805.2|62780.4|62802.7|62782.7|62806.8|62786.3|62800.6|62778.8|614
1600208100000|2020-09-15 22:15:00|62801.5|62780.8|62799.5|62779.5|62805|62784.2|62796.4|62774.5|528
1600208400000|2020-09-15 22:20:00|62798.3|62778.3|62796.2|62776.2|62800.6|62780.6|62794.8|62773.9|337
1600208700000|2020-09-15 22:25:00|62795.9|62775.6|62793.6|62772.3|62800.5|62780.5|62792.7|62771.7|255
1600209000000|2020-09-15 22:30:00|62793.3|62772.8|62796.3|62776.3|62800|62779.3|62792.6|62772|298
1600209300000|2020-09-15 22:35:00|62796.2|62776.2|62797.2|62777.2|62799.3|62779.3|62794.9|62774.5|326
1600209600000|2020-09-15 22:40:00|62798.2|62776.9|62798.8|62778.8|62802.6|62782.2|62795.3|62774.8|302
1600209900000|2020-09-15 22:45:00|62798.3|62778.3|62804.4|62784.4|62810|62790|62798.2|62778.2|253
1600210200000|2020-09-15 22:50:00|62804.5|62784.5|62804.1|62784.1|62807.2|62787.2|62802.6|62782.2|166
1600210500000|2020-09-15 22:55:00|62804.2|62783.4|62807.3|62787.3|62808|62788|62802.6|62782.4|270
1600210800000|2020-09-15 23:00:00|62807.4|62787.4|62802.2|62782.2|62808.2|62788.2|62802.2|62782.2|235
1600211100000|2020-09-15 23:05:00|62802.9|62782.9|62806.4|62786.4|62809.4|62789.4|62802.1|62782.1|217
1600211400000|2020-09-15 23:10:00|62806.2|62786.2|62806.3|62786.3|62807|62787|62801.8|62781.8|293
1600211700000|2020-09-15 23:15:00|62806.5|62786.5|62813.4|62793.4|62815|62795|62804.8|62784.8|292
1600212000000|2020-09-15 23:20:00|62813.5|62793.5|62811.4|62791.4|62816.4|62796.4|62811.1|62791.1|299
1600212300000|2020-09-15 23:25:00|62812.1|62792.1|62816|62796|62818.2|62798.2|62811.6|62791.6|288
1600212600000|2020-09-15 23:30:00|62815.9|62795.9|62814.4|62794.4|62819.2|62799.2|62813.5|62793.5|321
1600212900000|2020-09-15 23:35:00|62815.1|62795.1|62836|62816|62836.1|62816.1|62813.7|62793.7|399
1600213200000|2020-09-15 23:40:00|62836.1|62816.1|62840.1|62820.1|62846.7|62826.7|62830.1|62810.1|407
1600213500000|2020-09-15 23:45:00|62839.6|62819.6|62839.7|62819.7|62843.7|62823.7|62833|62813|322
1600213800000|2020-09-15 23:50:00|62840.8|62820.8|62831.9|62811.9|62840.8|62820.8|62827.9|62807.9|356
1600214100000|2020-09-15 23:55:00|62832.1|62812.1|62840.2|62820.2|62840.4|62820.4|62827.1|62807.1|447
1600214400000|2020-09-16 00:00:00|62839.7|62819.7|62837.1|62817.1|62846.1|62826.1|62820.4|62800.4|669
1600214700000|2020-09-16 00:05:00|62837|62817|62861.9|62841.9|62863.8|62843.8|62836.4|62816.4|712
1600215000000|2020-09-16 00:10:00|62860.8|62840.8|62888.5|62868.5|62900.4|62880.4|62858.3|62838.3|644
1600215300000|2020-09-16 00:15:00|62892.1|62872.1|62896.8|62876.8|62901.9|62881.9|62878.5|62858.5|739
1600215600000|2020-09-16 00:20:00|62897.4|62877.4|62890.2|62870.2|62908.1|62888.1|62884.8|62864.8|653
1600215900000|2020-09-16 00:25:00|62889.9|62869.9|62882.8|62862.8|62894.1|62874.1|62882.4|62862.4|556
1600216200000|2020-09-16 00:30:00|62882.5|62862.5|62878.7|62858.7|62884.2|62864.2|62866.7|62846.7|699
1600216500000|2020-09-16 00:35:00|62878.6|62858.6|62875.9|62855.9|62878.8|62858.8|62869.7|62849.7|436
1600216800000|2020-09-16 00:40:00|62876.4|62856.4|62890.7|62870.7|62891.2|62871.2|62876.4|62856.4|616
1600217100000|2020-09-16 00:45:00|62890.6|62870.6|62877.8|62857.8|62893|62873|62870.4|62850.4|641
1600217400000|2020-09-16 00:50:00|62877.9|62857.9|62879.6|62859.6|62882.1|62862.1|62870.7|62850.7|415
1600217700000|2020-09-16 00:55:00|62880.8|62860.8|62878|62858|62886.9|62866.9|62877.9|62857.9|428
1600218000000|2020-09-16 01:00:00|62878.2|62858.2|62899.6|62879.6|62900.7|62880.7|62872.9|62852.9|679
1600218300000|2020-09-16 01:05:00|62900.9|62880.9|62884.5|62864.5|62908.2|62888.2|62882.6|62862.6|646
1600218600000|2020-09-16 01:10:00|62884.2|62864.2|62893.3|62873.3|62896.4|62876.4|62882|62862|526
1600218900000|2020-09-16 01:15:00|62893.4|62873.4|62876.9|62856.9|62895.7|62875.7|62872.9|62852.9|736
1600219200000|2020-09-16 01:20:00|62876.7|62856.7|62874.5|62854.5|62878.1|62858.1|62869.6|62849.6|472
1600219500000|2020-09-16 01:25:00|62874|62854|62864.3|62844.3|62879.7|62859.7|62859.8|62839.8|618
1600219800000|2020-09-16 01:30:00|62864.5|62844.5|62849.7|62829.7|62866.2|62846.2|62847.8|62827.8|690
1600220100000|2020-09-16 01:35:00|62849|62829|62848.7|62828.7|62856|62836|62845.4|62825.4|661
1600220400000|2020-09-16 01:40:00|62850.1|62830.1|62842|62822|62852.2|62832.2|62840.1|62820.1|530
1600220700000|2020-09-16 01:45:00|62842.1|62822.1|62851.1|62831.1|62853.6|62833.6|62839.1|62819.1|590
1600221000000|2020-09-16 01:50:00|62851.2|62831.2|62841|62821|62856.1|62836.1|62838.8|62818.8|506
1600221300000|2020-09-16 01:55:00|62840.9|62820.9|62827.1|62807.1|62844.7|62824.7|62823.4|62803.4|610
1600221600000|2020-09-16 02:00:00|62826.8|62806.8|62815|62795|62826.8|62806.8|62808.4|62788.4|721
1600221900000|2020-09-16 02:05:00|62815.1|62795.1|62824.5|62804.5|62831.4|62811.4|62810.7|62790.7|637
1600222200000|2020-09-16 02:10:00|62823.4|62803.4|62813.2|62793.2|62829.7|62809.7|62812|62792|621
1600222500000|2020-09-16 02:15:00|62813|62793|62822.4|62802.4|62823.5|62803.5|62812.4|62792.4|617
1600222800000|2020-09-16 02:20:00|62822.3|62802.3|62821.5|62801.5|62826.2|62806.2|62816.7|62796.7|501
1600223100000|2020-09-16 02:25:00|62821.9|62801.9|62813.4|62793.4|62822.6|62802.6|62809.8|62789.8|489
1600223400000|2020-09-16 02:30:00|62813.3|62793.3|62817.7|62797.7|62820.7|62800.7|62812.9|62792.9|489
1600223700000|2020-09-16 02:35:00|62817.5|62797.5|62805.4|62785.4|62818.3|62798.3|62802.2|62782.2|557
1600224000000|2020-09-16 02:40:00|62805.2|62785.2|62816.6|62796.6|62817.3|62797.3|62802.8|62782.8|481
1600224300000|2020-09-16 02:45:00|62817|62797|62833.5|62813.5|62834.2|62814.2|62813.1|62793.1|549
1600224600000|2020-09-16 02:50:00|62833.7|62813.7|62828.1|62808.1|62836.7|62816.7|62826.6|62806.6|459
1600224900000|2020-09-16 02:55:00|62828.2|62808.2|62818.8|62798.8|62832.1|62812.1|62818.1|62798.1|465
1600225200000|2020-09-16 03:00:00|62818.9|62798.9|62814|62794|62820.5|62800.5|62808.5|62788.5|575
1600225500000|2020-09-16 03:05:00|62814.1|62794.1|62806.6|62786.6|62817.8|62797.8|62803.3|62783.3|552
1600225800000|2020-09-16 03:10:00|62806.5|62786.5|62806.8|62786.8|62812.6|62792.6|62803.6|62783.6|454
1600226100000|2020-09-16 03:15:00|62806.6|62786.6|62802.6|62782.6|62813.2|62793.2|62801.5|62781.5|504
1600226400000|2020-09-16 03:20:00|62803.8|62783.8|62807.2|62787.2|62808.1|62788.1|62802.1|62782.1|487
1600226700000|2020-09-16 03:25:00|62807.5|62787.5|62804.8|62784.8|62807.5|62787.5|62801.5|62781.5|378
1600227000000|2020-09-16 03:30:00|62804.6|62784.6|62807.8|62787.8|62810.1|62790.1|62801.4|62781.4|411
1600227300000|2020-09-16 03:35:00|62807.5|62787.5|62807.5|62787.5|62813.2|62793.2|62802.7|62782.7|448
1600227600000|2020-09-16 03:40:00|62807.7|62787.7|62809|62789|62811.8|62791.8|62803.5|62783.5|475
1600227900000|2020-09-16 03:45:00|62809.1|62789.1|62810.3|62790.3|62815.4|62795.4|62805.3|62785.3|449
1600228200000|2020-09-16 03:50:00|62810.1|62790.1|62808.5|62788.5|62812.5|62792.5|62806.9|62786.9|354
1600228500000|2020-09-16 03:55:00|62808.6|62788.6|62812.8|62792.8|62813.8|62793.8|62807.1|62787.1|392
1600228800000|2020-09-16 04:00:00|62813|62793|62811.3|62791.3|62813.5|62793.5|62809|62789|447
1600229100000|2020-09-16 04:05:00|62811.2|62791.2|62808.7|62788.7|62816|62796|62808.6|62788.6|312
1600229400000|2020-09-16 04:10:00|62808.6|62788.6|62805.9|62785.9|62811.5|62791.5|62802.3|62782.3|335
1600229700000|2020-09-16 04:15:00|62805.8|62785.8|62806.1|62786.1|62810.9|62790.9|62805.7|62785.7|342
1600230000000|2020-09-16 04:20:00|62806.3|62786.3|62807.9|62787.9|62810.7|62790.7|62804.4|62784.4|354
1600230300000|2020-09-16 04:25:00|62807.8|62787.8|62806.6|62786.6|62809.5|62789.5|62803.9|62783.9|393
1600230600000|2020-09-16 04:30:00|62807.1|62787.1|62802.9|62782.9|62809.9|62789.9|62801.7|62781.7|442
1600230900000|2020-09-16 04:35:00|62802.7|62782.7|62807.2|62787.2|62810.1|62790.1|62802.7|62782.7|359
1600231200000|2020-09-16 04:40:00|62807.3|62787.3|62815.1|62795.1|62817|62797|62806.2|62786.2|415
1600231500000|2020-09-16 04:45:00|62816.9|62796.9|62806.4|62786.4|62822.8|62802.8|62803|62783|544
1600231800000|2020-09-16 04:50:00|62806.6|62786.6|62809.4|62789.4|62811.7|62791.7|62805.2|62785.2|346
1600232100000|2020-09-16 04:55:00|62809.5|62789.5|62808.2|62788.2|62811.7|62791.7|62806.7|62786.7|392
1600232400000|2020-09-16 05:00:00|62808|62788|62798.3|62783.3|62811.8|62792.6|62795.5|62775.5|456
1600232700000|2020-09-16 05:05:00|62798|62783|62792.5|62772.5|62804.6|62785.7|62788.5|62770.2|483
1600233000000|2020-09-16 05:10:00|62792.6|62772.6|62797.9|62777.9|62798.7|62780.1|62787.3|62769.3|365
1600233300000|2020-09-16 05:15:00|62797|62777|62793.7|62773.7|62799.8|62781.5|62788.2|62768.2|410
1600233600000|2020-09-16 05:20:00|62793.5|62773.5|62791.4|62776.4|62796.6|62777.5|62788.3|62770.4|412
1600233900000|2020-09-16 05:25:00|62794.3|62774.3|62796.1|62776.1|62797.4|62779.5|62790.8|62771.6|357
1600234200000|2020-09-16 05:30:00|62792.6|62777.6|62807.2|62787.2|62808.6|62788.6|62790.9|62771|495
1600234500000|2020-09-16 05:35:00|62807.3|62787.3|62801.6|62786.6|62809.3|62790.4|62798.5|62779|390
1600234800000|2020-09-16 05:40:00|62801.5|62786.5|62830.5|62810.5|62830.7|62813.1|62801.5|62784.9|507
1600235100000|2020-09-16 05:45:00|62830.6|62810.6|62822.8|62802.8|62840|62821.8|62819.5|62799.5|655
1600235400000|2020-09-16 05:50:00|62823.3|62803.3|62828.9|62808.9|62830.4|62810.4|62817.6|62799.9|626
1600235700000|2020-09-16 05:55:00|62829|62809|62815.4|62795.4|62834.1|62814.6|62814.8|62794.8|503
1600236000000|2020-09-16 06:00:00|62815.5|62795.5|62824.2|62809.2|62829|62810.5|62806|62786.8|672
1600236300000|2020-09-16 06:05:00|62822.1|62807.1|62825.4|62810.4|62829.6|62811.1|62814.5|62795.2|639
1600236600000|2020-09-16 06:10:00|62828.4|62808.4|62833.1|62813.1|62842.5|62824.8|62817.6|62800.6|682
1600236900000|2020-09-16 06:15:00|62833.2|62813.2|62817.2|62797.2|62837.7|62819.5|62806.2|62789.8|699
1600237200000|2020-09-16 06:20:00|62815.2|62800.2|62798.2|62783.2|62820.2|62804.4|62798.2|62783.2|660
1600237500000|2020-09-16 06:25:00|62798.6|62783.6|62801.7|62786.7|62814.8|62796.5|62789.3|62774.3|707
1600237800000|2020-09-16 06:30:00|62801.6|62786.6|62790.5|62775.5|62805.7|62790.2|62785.9|62769|718
1600238100000|2020-09-16 06:35:00|62790|62775|62781.3|62766.3|62792.5|62776|62775.4|62760|580
1600238400000|2020-09-16 06:40:00|62781.5|62766.5|62777.4|62762.4|62788.4|62773.4|62776.8|62761.8|517
1600238700000|2020-09-16 06:45:00|62777.3|62762.3|62782.6|62767.6|62785.5|62770.4|62767.1|62751.6|702
1600239000000|2020-09-16 06:50:00|62782.5|62767.5|62771.4|62756.4|62786.1|62771.1|62764.6|62749.6|659
1600239300000|2020-09-16 06:55:00|62771.9|62756.9|62789.8|62774.8|62790.4|62775.4|62765.8|62750.8|739
1600239600000|2020-09-16 07:00:00|62790|62775|62770.3|62755.3|62798.5|62782.9|62765.2|62748.4|865
1600239900000|2020-09-16 07:05:00|62770.4|62755.4|62785.9|62770.9|62801.3|62783.8|62767.4|62751.5|719
1600240200000|2020-09-16 07:10:00|62786.3|62771.3|62800.1|62785.1|62804.8|62789.8|62773.8|62758.8|769
1600240500000|2020-09-16 07:15:00|62800.5|62785.5|62777|62762|62806.4|62791.4|62777|62762|717
1600240800000|2020-09-16 07:20:00|62777.3|62762.3|62796|62781|62796.7|62781.7|62771.1|62756.1|781
1600241100000|2020-09-16 07:25:00|62795.7|62780.7|62775.9|62760.9|62805.2|62790.2|62775.8|62760.1|737
1600241400000|2020-09-16 07:30:00|62774.7|62759.7|62737.7|62722.7|62774.7|62759.7|62730.5|62715.5|815
1600241700000|2020-09-16 07:35:00|62737.5|62722.5|62740.3|62725.3|62745.9|62730.9|62729.4|62714.4|787
1600242000000|2020-09-16 07:40:00|62741.6|62726.6|62726.9|62711.9|62746.4|62731.4|62725.5|62710.5|693
1600242300000|2020-09-16 07:45:00|62727.3|62712.3|62751.1|62736.1|62758.7|62743.7|62726.9|62711.9|711
1600242600000|2020-09-16 07:50:00|62751.2|62736.2|62745.8|62730.8|62762.5|62747.5|62736.9|62721.2|718
1600242900000|2020-09-16 07:55:00|62745.4|62730.4|62729.1|62714.1|62746.4|62731.4|62724.7|62709.7|704
1600243200000|2020-09-16 08:00:00|62728.8|62713.8|62727.6|62712.6|62738.3|62723.3|62722.1|62707.1|730
1600243500000|2020-09-16 08:05:00|62727.7|62712.7|62710.8|62695.8|62734.2|62719.2|62706.7|62691.5|731
1600243800000|2020-09-16 08:10:00|62711.1|62696.1|62694.7|62679.7|62711.7|62696.7|62692.3|62677.3|730
1600244100000|2020-09-16 08:15:00|62694.9|62679.9|62691.1|62676.1|62695.4|62680.4|62670.9|62653.7|851
1600244400000|2020-09-16 08:20:00|62691.2|62676.2|62679.7|62664.7|62692.3|62676.2|62669.2|62654.2|856
1600244700000|2020-09-16 08:25:00|62680|62665|62695.2|62680.2|62702.8|62687.8|62679.7|62664.7|740
1600245000000|2020-09-16 08:30:00|62695.4|62680.4|62698|62683|62703.2|62688.2|62689.6|62674.6|661
1600245300000|2020-09-16 08:35:00|62698.1|62683.1|62695.7|62680.7|62707.9|62692.9|62691.2|62676.2|710
1600245600000|2020-09-16 08:40:00|62693.8|62678.8|62685.9|62670.9|62700.2|62685.2|62684.7|62668.4|669
1600245900000|2020-09-16 08:45:00|62685.8|62670.8|62699.8|62684.8|62705.2|62690.2|62685.3|62668.5|649
1600246200000|2020-09-16 08:50:00|62699.5|62684.5|62715.7|62700.7|62715.7|62700.7|62697.5|62682.5|576
1600246500000|2020-09-16 08:55:00|62715.2|62700.2|62705|62690|62721.8|62706.8|62704.5|62688.6|647
1600246800000|2020-09-16 09:00:00|62705.2|62690.2|62688|62673|62710.1|62692.6|62686.6|62671.6|706
1600247100000|2020-09-16 09:05:00|62687.7|62672.7|62677.6|62662.6|62688.4|62673.4|62669.3|62653.3|696
1600247400000|2020-09-16 09:10:00|62677.7|62662.7|62684.4|62669.4|62688.4|62672.4|62676.4|62661.4|612
1600247700000|2020-09-16 09:15:00|62684.8|62669.8|62694.5|62679.5|62707.3|62689.4|62681.1|62664.7|650
1600248000000|2020-09-16 09:20:00|62694.4|62679.4|62659.7|62644.7|62695.3|62680.3|62654.6|62639.6|805
1600248300000|2020-09-16 09:25:00|62659.6|62644.6|62642.1|62627.1|62660.5|62645.5|62639.3|62624.3|754
1600248600000|2020-09-16 09:30:00|62640.6|62625.6|62653.7|62638.7|62658|62643|62640.4|62625.4|649
1600248900000|2020-09-16 09:35:00|62653.9|62638.9|62646.2|62626.2|62659.5|62644.5|62635.6|62620.6|747
1600249200000|2020-09-16 09:40:00|62643.2|62628.2|62647.6|62632.6|62649.4|62634.4|62626.5|62611.5|784
1600249500000|2020-09-16 09:45:00|62647.4|62632.4|62619.8|62604.8|62652.6|62637.6|62617.8|62602.8|715
1600249800000|2020-09-16 09:50:00|62619.3|62604.3|62651.7|62636.7|62656.5|62641.5|62619.3|62603.8|790
1600250100000|2020-09-16 09:55:00|62649.9|62634.9|62649.3|62629.3|62654.5|62639.5|62637|62622|768
1600250400000|2020-09-16 10:00:00|62650|62630|62639|62624|62657.4|62642.1|62638.1|62623.1|762
1600250700000|2020-09-16 10:05:00|62638.3|62623.3|62655.4|62640.4|62655.7|62640.7|62633.9|62618.9|702
1600251000000|2020-09-16 10:10:00|62655.2|62640.2|62654.4|62639.4|62663.9|62648.9|62643.7|62628.7|676
1600251300000|2020-09-16 10:15:00|62654.5|62639.5|62642|62627|62654.7|62639.7|62630.7|62615.7|700
1600251600000|2020-09-16 10:20:00|62642.1|62627.1|62660|62645|62660.1|62645.1|62641.6|62626.6|643
1600251900000|2020-09-16 10:25:00|62659.8|62644.8|62649|62634|62661.8|62646.8|62640.2|62625.2|716
1600252200000|2020-09-16 10:30:00|62649.2|62634.2|62656|62641|62661|62646|62646.6|62631.6|722
1600252500000|2020-09-16 10:35:00|62655.6|62640.6|62679.8|62664.8|62679.8|62664.8|62649.2|62634.2|741
1600252800000|2020-09-16 10:40:00|62679.9|62664.9|62710.3|62695.3|62715|62700|62679.2|62664.2|873
1600253100000|2020-09-16 10:45:00|62710.1|62695.1|62684|62669|62727|62712|62667|62652|824
1600253400000|2020-09-16 10:50:00|62682.7|62667.7|62653.7|62638.7|62683.4|62668.4|62650.2|62635.2|803
1600253700000|2020-09-16 10:55:00|62653.5|62638.5|62689.5|62674.5|62691|62676|62651.3|62636.3|836
1600254000000|2020-09-16 11:00:00|62689.3|62674.3|62680.8|62665.8|62693.7|62678.7|62676.3|62661.3|730
1600254300000|2020-09-16 11:05:00|62680.7|62665.7|62696.6|62681.6|62697.8|62682.8|62679.3|62664.3|766
1600254600000|2020-09-16 11:10:00|62697.3|62682.3|62683.7|62668.7|62705.3|62690.3|62679.3|62664.3|719
1600254900000|2020-09-16 11:15:00|62683.6|62668.6|62679.4|62664.4|62687.3|62672.3|62678.9|62663.9|652
1600255200000|2020-09-16 11:20:00|62679.5|62664.5|62692.7|62677.7|62693.8|62678.8|62675.8|62660.8|643
1600255500000|2020-09-16 11:25:00|62692.6|62677.6|62710.8|62695.8|62712.9|62697.9|62683.9|62667.5|675
1600255800000|2020-09-16 11:30:00|62711.2|62696.2|62723.6|62708.6|62726.6|62711.6|62706.9|62691.1|734
1600256100000|2020-09-16 11:35:00|62723.4|62708.4|62700.2|62685.2|62725.7|62710.7|62697.6|62682.6|680
1600256400000|2020-09-16 11:40:00|62700|62685|62691.3|62676.3|62703.3|62688.3|62689.1|62674.1|679
1600256700000|2020-09-16 11:45:00|62691.7|62676.7|62700.2|62685.2|62704.8|62689.8|62680.9|62663.8|676
1600257000000|2020-09-16 11:50:00|62700|62685|62712.7|62697.7|62718.5|62703.5|62696.2|62681.2|672
1600257300000|2020-09-16 11:55:00|62713.2|62698.2|62696.3|62681.3|62716.4|62701.4|62690.5|62675.5|777
1600257600000|2020-09-16 12:00:00|62695.9|62680.9|62660.8|62645.8|62705.1|62690.1|62658.3|62643.3|850
1600257900000|2020-09-16 12:05:00|62660|62645|62656.1|62641.1|62667.3|62652.3|62653.9|62638.9|710
1600258200000|2020-09-16 12:10:00|62654.7|62639.7|62690.7|62675.7|62693.5|62676.4|62648.5|62633.5|755
1600258500000|2020-09-16 12:15:00|62690.8|62675.8|62689.5|62674.5|62696|62681|62672.1|62657.1|666
1600258800000|2020-09-16 12:20:00|62689.8|62674.8|62673.7|62658.7|62696.4|62681.4|62665.9|62650.9|713
1600259100000|2020-09-16 12:25:00|62673.9|62658.9|62669.9|62649.9|62674.5|62659.5|62658|62643|671
1600259400000|2020-09-16 12:30:00|62669.8|62649.8|62684.3|62669.3|62689.7|62674.7|62648.6|62631.4|852
1600259700000|2020-09-16 12:35:00|62682.3|62667.3|62715.9|62700.9|62723.8|62708.8|62673.4|62658.4|869
1600260000000|2020-09-16 12:40:00|62716.2|62701.2|62733.3|62713.3|62762.7|62747.7|62709.7|62694.7|991
1600260300000|2020-09-16 12:45:00|62733.8|62713.8|62807.8|62792.8|62809.3|62794.3|62727.2|62712.2|903
1600260600000|2020-09-16 12:50:00|62808|62793|62767.9|62752.9|62808.6|62793.6|62753.4|62736.7|878
1600260900000|2020-09-16 12:55:00|62767.7|62752.7|62745.6|62730.6|62784|62767.8|62726.8|62711.5|925
1600261200000|2020-09-16 13:00:00|62745.3|62730.3|62723.6|62708.6|62757.8|62742.8|62712.2|62697.2|914
1600261500000|2020-09-16 13:05:00|62724.1|62709.1|62712.6|62697.6|62728.2|62713.2|62696.8|62681.8|889
1600261800000|2020-09-16 13:10:00|62712.4|62697.4|62724.3|62709.3|62726.9|62711.9|62686.8|62671.8|849
1600262100000|2020-09-16 13:15:00|62723.3|62708.3|62718.4|62703.4|62730.1|62715.1|62709.9|62693.4|829
1600262400000|2020-09-16 13:20:00|62718.2|62703.2|62745.1|62730.1|62753.9|62738.9|62717.1|62702.1|770
1600262700000|2020-09-16 13:25:00|62744.7|62729.7|62747.9|62732.9|62753.3|62738.3|62734.9|62719.9|743
1600263000000|2020-09-16 13:30:00|62747.6|62732.6|62756.1|62741.1|62763|62746.2|62739.4|62724.4|881
1600263300000|2020-09-16 13:35:00|62756.2|62741.2|62789.5|62774.5|62798.8|62783.1|62753|62737.3|891
1600263600000|2020-09-16 13:40:00|62788.5|62773.5|62802.6|62787.6|62805.9|62790.9|62769.2|62754.2|922
1600263900000|2020-09-16 13:45:00|62802.5|62787.5|62779.7|62764.7|62805|62790|62768.7|62751.2|929
1600264200000|2020-09-16 13:50:00|62780.1|62765.1|62811.5|62796.5|62830.4|62813.6|62780.1|62764.6|914
1600264500000|2020-09-16 13:55:00|62811.8|62796.8|62816.5|62796.5|62817.8|62802.8|62797.6|62782.6|867
1600264800000|2020-09-16 14:00:00|62816|62796|62797.7|62782.7|62851.8|62836.8|62790.8|62775.8|976
1600265100000|2020-09-16 14:05:00|62800.4|62785.4|62817.3|62802.3|62843.9|62828.7|62800|62785|1039
1600265400000|2020-09-16 14:10:00|62816.2|62801.2|62820.5|62805.5|62835.4|62820.4|62807.6|62792.6|920
1600265700000|2020-09-16 14:15:00|62820.8|62805.8|62872.4|62857.4|62883.3|62866.8|62816.1|62801.1|948
1600266000000|2020-09-16 14:20:00|62873.2|62858.2|62921.6|62906.6|62936.9|62921.9|62871.1|62856.1|1078
1600266300000|2020-09-16 14:25:00|62921.3|62906.3|62991.3|62976.3|62997.2|62980.5|62920.9|62905.9|1098
1600266600000|2020-09-16 14:30:00|62989.4|62974.4|62963.3|62948.3|63002.6|62987.6|62932.9|62917.9|1069
1600266900000|2020-09-16 14:35:00|62963.4|62948.4|62947.6|62932.6|62994.9|62978.5|62932.1|62917.1|992
1600267200000|2020-09-16 14:40:00|62948.5|62933.5|62912.8|62897.8|62950.8|62934|62906.6|62889.9|990
1600267500000|2020-09-16 14:45:00|62913.1|62898.1|62913.5|62898.5|62919.3|62904.3|62896.3|62881.3|872
1600267800000|2020-09-16 14:50:00|62912.1|62897.1|62927.6|62912.6|62931.7|62914.6|62901.1|62886.1|914
1600268100000|2020-09-16 14:55:00|62927.5|62912.5|62890.6|62875.6|62930.9|62915.9|62887.2|62869.2|1007
1600268400000|2020-09-16 15:00:00|62888.9|62873.9|62821.8|62806.8|62905.8|62890.8|62821.8|62806.3|1058
1600268700000|2020-09-16 15:05:00|62822.2|62807.2|62839.4|62824.4|62856.7|62841.7|62822.2|62807.2|933
1600269000000|2020-09-16 15:10:00|62839.8|62824.8|62822.4|62807.4|62854.3|62839.3|62821.3|62806.3|829
1600269300000|2020-09-16 15:15:00|62820.8|62805.8|62828.6|62813.6|62831.7|62815.9|62803.4|62787.8|916
1600269600000|2020-09-16 15:20:00|62828.8|62813.8|62816.9|62801.9|62838.4|62823.3|62809.7|62792.2|825
1600269900000|2020-09-16 15:25:00|62816.7|62801.7|62827.9|62812.9|62841.2|62826.2|62815.8|62798.1|821
1600270200000|2020-09-16 15:30:00|62828.6|62813.6|62828.1|62813.1|62846.7|62829.9|62814.2|62799.2|812
1600270500000|2020-09-16 15:35:00|62827.9|62812.9|62857.5|62842.5|62858.2|62843.2|62822.4|62807.4|786
1600270800000|2020-09-16 15:40:00|62857.4|62842.4|62862.5|62847.5|62867.1|62852.1|62847.4|62832.4|764
1600271100000|2020-09-16 15:45:00|62862.2|62847.2|62859.2|62844.2|62874.2|62857.1|62853.2|62835.9|747
1600271400000|2020-09-16 15:50:00|62859.1|62844.1|62870|62855|62878.2|62863.2|62855.7|62840.7|720
1600271700000|2020-09-16 15:55:00|62870.1|62855.1|62868.1|62853.1|62880.3|62864.4|62861.9|62846.9|671
1600272000000|2020-09-16 16:00:00|62868.2|62853.2|62862.6|62847.6|62870.5|62855.5|62856.9|62841.9|715
1600272300000|2020-09-16 16:05:00|62862.7|62847.7|62851.9|62836.9|62870.4|62855.1|62845|62827.1|671
1600272600000|2020-09-16 16:10:00|62851.8|62836.8|62876.3|62861.3|62878.5|62863.5|62847.2|62830|662
1600272900000|2020-09-16 16:15:00|62876.4|62861.4|62864.2|62849.2|62880.3|62864.4|62864.2|62849.2|563
1600273200000|2020-09-16 16:20:00|62863.9|62848.9|62867.9|62852.9|62872.2|62855.4|62855.7|62838.7|654
1600273500000|2020-09-16 16:25:00|62868.1|62853.1|62853.6|62838.6|62869.3|62854.3|62844.9|62829.9|575
1600273800000|2020-09-16 16:30:00|62853.9|62838.9|62853.6|62838.6|62855.5|62840.5|62844.2|62829.2|637
1600274100000|2020-09-16 16:35:00|62853.5|62838.5|62847.4|62832.4|62858|62841.5|62846.5|62830.8|589
1600274400000|2020-09-16 16:40:00|62847.3|62832.3|62860.9|62845.9|62866.2|62851.2|62846.4|62831|607
1600274700000|2020-09-16 16:45:00|62860.7|62845.7|62883.8|62868.8|62884.6|62869.6|62860.7|62845.7|629
1600275000000|2020-09-16 16:50:00|62884|62869|62882.7|62867.7|62886.8|62871.8|62878.5|62861.5|646
1600275300000|2020-09-16 16:55:00|62882.5|62867.5|62875|62860|62885.4|62870.4|62872|62857|632
1600275600000|2020-09-16 17:00:00|62875.1|62860.1|62870.1|62855.1|62876.9|62861.9|62856.2|62841.2|631
1600275900000|2020-09-16 17:05:00|62870|62855|62877.3|62862.3|62880.6|62865.6|62869.4|62854.4|585
1600276200000|2020-09-16 17:10:00|62877.2|62862.2|62871.8|62856.8|62882.7|62867.7|62867.3|62852.3|621
1600276500000|2020-09-16 17:15:00|62872|62857|62882.4|62867.4|62886|62871|62872|62857|608
1600276800000|2020-09-16 17:20:00|62882.2|62867.2|62871.2|62856.2|62882.7|62867.7|62866.2|62851.2|630
1600277100000|2020-09-16 17:25:00|62871.4|62856.4|62918.8|62903.8|62925.2|62910.2|62868.5|62853.5|833
1600277400000|2020-09-16 17:30:00|62918.9|62903.9|62902.4|62887.4|62933.4|62918.4|62901.5|62884.4|895
1600277700000|2020-09-16 17:35:00|62902.2|62887.2|62920.6|62905.6|62933.9|62918|62902.2|62887.2|850
1600278000000|2020-09-16 17:40:00|62920.7|62905.7|62921.6|62901.6|62925.9|62910.9|62905.6|62890.6|730
1600278300000|2020-09-16 17:45:00|62918.8|62903.8|62916.3|62901.3|62938.4|62923.4|62909.7|62894.7|826
1600278600000|2020-09-16 17:50:00|62917.1|62902.1|62920.2|62905.2|62929.8|62914.7|62915.6|62899.5|745
1600278900000|2020-09-16 17:55:00|62919.6|62904.6|62921.3|62861.7|62927.9|62912.9|62905.9|62860.1|736
1600279200000|2020-09-16 18:00:00|62918.9|62873.5|62883.4|62863.4|62952.8|62932.8|62762.9|62742.9|1133
1600279500000|2020-09-16 18:05:00|62882.5|62862.5|62979.2|62959.2|63016.4|62996.4|62869.3|62849.3|1135
1600279800000|2020-09-16 18:10:00|62975.6|62955.6|62913.8|62893.8|63015.9|62995.9|62879.2|62859.2|1131
1600280100000|2020-09-16 18:15:00|62913.1|62893.1|62893.1|62873.1|62925.8|62905.8|62861.7|62841.7|1021
1600280400000|2020-09-16 18:20:00|62892.9|62872.9|62892.5|62872.5|62898.8|62878.8|62850.8|62830.8|951
1600280700000|2020-09-16 18:25:00|62892.6|62872.6|62938.8|62918.8|62944.9|62924.9|62884.1|62864.1|936
1600281000000|2020-09-16 18:30:00|62935.5|62915.5|62939.5|62919.5|63032.4|63012.4|62920.1|62900.1|1096
1600281300000|2020-09-16 18:35:00|62940.1|62920.1|62860.1|62840.1|62969|62949|62847.9|62827.9|1099
1600281600000|2020-09-16 18:40:00|62859.9|62839.9|62991.6|62971.6|62999|62979|62850.4|62830.4|1091
1600281900000|2020-09-16 18:45:00|62993.6|62973.6|62987.1|62967.1|63030.4|63010.4|62979.7|62959.7|1120
1600282200000|2020-09-16 18:50:00|62986.6|62966.6|63083.4|63063.4|63114|63094|62986.6|62966.6|1128
1600282500000|2020-09-16 18:55:00|63083.9|63063.9|63057.5|63037.5|63121.3|63101.3|63046.2|63026.2|1147
1600282800000|2020-09-16 19:00:00|63056.5|63036.5|62982.1|62962.1|63060.5|63040.5|62974.2|62954.2|1127
1600283100000|2020-09-16 19:05:00|62983.4|62963.4|63025|63005|63036.1|63016.1|62983|62963|1048
1600283400000|2020-09-16 19:10:00|63025.2|63005.2|63045.1|63025.1|63090.3|63070.3|63020.4|63000.4|1107
1600283700000|2020-09-16 19:15:00|63045.2|63025.2|63040.9|63020.9|63085.2|63065.2|63040.4|63020.4|1023
1600284000000|2020-09-16 19:20:00|63040.8|63020.8|63049.7|63029.7|63049.7|63029.7|63018.8|63000|929
1600284300000|2020-09-16 19:25:00|63050|63030|63062|63042|63067.9|63049|63033.8|63013.8|921
1600284600000|2020-09-16 19:30:00|63062.2|63042.2|63080.9|63060.9|63108.6|63088.6|63057.6|63039.5|969
1600284900000|2020-09-16 19:35:00|63080.3|63060.3|63086.2|63066.2|63097.9|63077.9|63045.3|63025.3|987
1600285200000|2020-09-16 19:40:00|63087.9|63067.9|63075.4|63055.4|63100.4|63080.4|63072|63053.1|978
1600285500000|2020-09-16 19:45:00|63074.8|63054.8|63078.6|63058.6|63081.7|63061.7|63046.2|63027.9|922
1600285800000|2020-09-16 19:50:00|63078.2|63058.2|63068.4|63048.4|63078.8|63059.3|63053.8|63033.8|890
1600286100000|2020-09-16 19:55:00|63068.3|63048.3|63058.1|63038.1|63076.1|63056.4|63053.1|63036.3|940
1600286400000|2020-09-16 20:00:00|63058.8|63038.8|63054|63034|63062.7|63042.7|63042.2|63022.2|789
1600286700000|2020-09-16 20:05:00|63054.2|63034.2|63034.1|63019.1|63057.1|63037.1|63034|63016.3|642
1600287000000|2020-09-16 20:10:00|63034.3|63019.3|63033|63013|63039.3|63021.1|63025.1|63007.1|578
1600287300000|2020-09-16 20:15:00|63033.2|63013.2|63030.3|63010.3|63033.8|63013.8|63018.1|62998.3|521
1600287600000|2020-09-16 20:20:00|63030.5|63010.5|63041.1|63021.1|63041.1|63022.4|63025.2|63005.2|505
1600287900000|2020-09-16 20:25:00|63041.2|63021.2|63049.4|63029.4|63052.6|63032.6|63033.6|63015|512
1600288200000|2020-09-16 20:30:00|63047.2|63027.2|63007.8|62987.8|63051.3|63032.7|63005.6|62985.6|581
1600288500000|2020-09-16 20:35:00|63007.5|62987.5|62992.4|62972.4|63019.1|62999.1|62992.2|62972.2|581
1600288800000|2020-09-16 20:40:00|62992.2|62972.2|62976.8|62956.8|63001.4|62981.4|62974.1|62954.1|706
1600289100000|2020-09-16 20:45:00|62978.7|62958.7|62973.2|62953.2|62983.7|62963.7|62966|62946|1088
1600289400000|2020-09-16 20:50:00|62972.7|62952.7|62979.5|62959.5|62980|62960|62964.5|62944.5|989
1600289700000|2020-09-16 20:55:00|62979.1|62959.1|62977.7|62956.1|62980.5|62960.5|62967.7|62946.1|821
1600290000000|2020-09-16 21:00:00|62977.6|62952|62983.7|62953.2|62988.4|62959.4|62975.8|62947.2|94
1600290300000|2020-09-16 21:05:00|62986.8|62949.2|62984.1|62947.7|62997.2|62959.2|62981.6|62932.7|140
1600290600000|2020-09-16 21:10:00|62982.5|62946.1|62980.6|62946.2|62989.9|62957.5|62971.5|62938.7|314
1600290900000|2020-09-16 21:15:00|62978.7|62948.4|62973.6|62951.2|62986.7|62951.2|62968.5|62937.5|258
1600291200000|2020-09-16 21:20:00|62976.4|62945.6|62980.8|62942.8|62985.8|62951.9|62971.3|62934.3|188
1600291500000|2020-09-16 21:25:00|62980.5|62942.6|62977.2|62949.3|62989.6|62958.2|62972|62935.4|320
1600291800000|2020-09-16 21:30:00|62980.1|62945.5|62980.6|62946.9|62986.2|62953.8|62975|62939.4|194
1600292100000|2020-09-16 21:35:00|62981.5|62945.6|62990.3|62961.4|62992.5|62963.6|62974.8|62934.2|103
1600292400000|2020-09-16 21:40:00|62990.7|62961.3|63006|62948.2|63045|62976.7|62981.3|62938.6|472
1600292700000|2020-09-16 21:45:00|63003.7|62949.3|63006.8|62945.1|63009.9|62954.8|62996.4|62942.8|240
1600293000000|2020-09-16 21:50:00|63008.1|62942.2|63003.2|62953|63012.9|62958.4|62993.7|62939.2|259
1600293300000|2020-09-16 21:55:00|63004.8|62952.8|62990.3|62949.6|63008.7|62958.4|62983.6|62942.5|447
1600293600000|2020-09-16 22:00:00|62988.7|62950.1|62969.7|62948.5|62989.8|62955.3|62969.1|62940.1|660
1600293900000|2020-09-16 22:05:00|62970.4|62950.4|62972.8|62952.8|62985.1|62958.8|62969.7|62948.1|419
1600294200000|2020-09-16 22:10:00|62971.4|62951.4|62980.2|62960.2|62981.2|62961.2|62970.3|62950|265
1600294500000|2020-09-16 22:15:00|62979.8|62959.8|62966.5|62946.5|62979.8|62959.8|62965.2|62945.2|328
1600294800000|2020-09-16 22:20:00|62966.2|62946.2|62957.7|62937.7|62966.2|62946.2|62956.5|62936.5|316
1600295100000|2020-09-16 22:25:00|62958.6|62938.6|62960|62940|62960.2|62940.2|62956.9|62936.9|270
1600295400000|2020-09-16 22:30:00|62959.8|62939.8|62971|62951|62971.7|62951.9|62958.4|62938.4|240
1600295700000|2020-09-16 22:35:00|62970.9|62950.9|62973.5|62953.5|62975.3|62955.3|62970.4|62950.4|224
1600296000000|2020-09-16 22:40:00|62974.8|62954.8|62970.9|62950.9|62976.9|62956.9|62970|62950|226
1600296300000|2020-09-16 22:45:00|62972|62952|62989.3|62969.3|62989.4|62969.4|62971.8|62951.8|315
1600296600000|2020-09-16 22:50:00|62989.4|62969.4|62990.1|62970.1|62992.6|62972.6|62988|62968|286
1600296900000|2020-09-16 22:55:00|62990.3|62970.3|62978.6|62958.6|62992.5|62972.5|62976.9|62956.9|234
1600297200000|2020-09-16 23:00:00|62977.1|62957.1|62996.7|62976.7|62996.7|62976.7|62973.7|62953.7|367
1600297500000|2020-09-16 23:05:00|62995.8|62975.8|63003.6|62983.6|63005.7|62985.7|62995.1|62975.1|279
1600297800000|2020-09-16 23:10:00|63003.4|62983.4|63003.5|62983.5|63005.8|62985.8|62998.1|62978.1|351
1600298100000|2020-09-16 23:15:00|63002.6|62982.6|63007|62987|63009.8|62989.8|63000.2|62980.2|353
1600298400000|2020-09-16 23:20:00|63006.4|62986.4|63015.9|62995.9|63016|62996|63005.5|62985.5|276
1600298700000|2020-09-16 23:25:00|63015.8|62995.8|63015.5|62995.5|63016.3|62996.3|63008|62988|313
1600299000000|2020-09-16 23:30:00|63015.4|62995.4|63015|62995|63017.2|62997.2|63012.2|62992.2|258
1600299300000|2020-09-16 23:35:00|63014.9|62994.9|63024.2|63004.2|63027.4|63007.4|63013.5|62993.5|334
1600299600000|2020-09-16 23:40:00|63024.4|63004.4|63019.5|62999.5|63027|63007|63019.2|62999.2|379
1600299900000|2020-09-16 23:45:00|63019.3|62999.3|63021.8|63001.8|63028.8|63008.8|63017.9|62997.9|422
1600300200000|2020-09-16 23:50:00|63021.7|63001.7|63030.1|63010.1|63039.4|63019.4|63020.2|63000.2|354
1600300500000|2020-09-16 23:55:00|63029.9|63009.9|63037.9|63017.9|63048.8|63028.8|63028.1|63009.7|462
1600300800000|2020-09-17 00:00:00|63037.5|63017.5|63085.1|63065.1|63085.9|63065.9|63037.5|63017.5|767
1600301100000|2020-09-17 00:05:00|63085.7|63065.7|63081|63061|63089.7|63072.3|63071.7|63053.7|602
1600301400000|2020-09-17 00:10:00|63081.1|63061.1|63100.7|63080.7|63101.6|63082.2|63077.2|63057.7|597
1600301700000|2020-09-17 00:15:00|63100.6|63080.6|63130.9|63110.9|63133|63113.5|63100.5|63080.5|787
1600302000000|2020-09-17 00:20:00|63130.3|63110.3|63186|63166|63195.9|63175.9|63128.9|63110.3|875
1600302300000|2020-09-17 00:25:00|63187.6|63167.6|63179.9|63159.9|63195.2|63175.2|63170.5|63150.5|813
1600302600000|2020-09-17 00:30:00|63180|63160|63217.9|63197.9|63218|63198|63172.8|63152.8|768
1600302900000|2020-09-17 00:35:00|63218.7|63198.7|63218.7|63198.7|63228.7|63208.7|63203.6|63183.6|842
1600303200000|2020-09-17 00:40:00|63219.5|63199.5|63183.7|63163.7|63222.7|63202.7|63178.8|63158.8|838
1600303500000|2020-09-17 00:45:00|63183.8|63163.8|63192.1|63172.1|63199.9|63179.9|63174.4|63154.4|659
1600303800000|2020-09-17 00:50:00|63192|63172|63180.9|63160.9|63200.2|63180.2|63171.1|63151.1|677
1600304100000|2020-09-17 00:55:00|63180.8|63160.8|63183.3|63163.3|63189.7|63169.7|63176.6|63156.6|597
1600304400000|2020-09-17 01:00:00|63183.2|63163.2|63158.4|63138.4|63185.1|63165.1|63147.2|63127.2|820
1600304700000|2020-09-17 01:05:00|63158.6|63138.6|63153|63133|63170.5|63150.5|63150.6|63131|670
1600305000000|2020-09-17 01:10:00|63151.6|63131.6|63152.1|63132.1|63161.2|63141.2|63141.7|63121.7|655
1600305300000|2020-09-17 01:15:00|63151.7|63131.7|63129.3|63109.3|63152|63132|63128|63108|744
1600305600000|2020-09-17 01:20:00|63129.5|63109.5|63149.5|63129.5|63159.8|63139.8|63129.3|63109.3|734
1600305900000|2020-09-17 01:25:00|63148.8|63128.8|63138.5|63118.5|63149.4|63129.4|63137.5|63117.5|525
1600306200000|2020-09-17 01:30:00|63138.3|63118.3|63113.7|63093.7|63138.5|63118.5|63112.2|63092.2|919
1600306500000|2020-09-17 01:35:00|63113.6|63093.6|63146.7|63126.7|63149.3|63129.3|63112.4|63092.4|823
1600306800000|2020-09-17 01:40:00|63148.3|63128.3|63179.4|63159.4|63184.6|63164.6|63140.8|63123.2|814
1600307100000|2020-09-17 01:45:00|63179.7|63159.7|63203|63183|63210.5|63192.2|63179.2|63159.2|833
1600307400000|2020-09-17 01:50:00|63203.2|63183.2|63234.1|63214.1|63262.5|63242.5|63203.2|63183.2|976
1600307700000|2020-09-17 01:55:00|63234|63214|63264.4|63244.4|63275.4|63255.4|63234|63214|1015
1600308000000|2020-09-17 02:00:00|63264.2|63244.2|63264|63244|63276.2|63256.2|63248.4|63228.4|920
1600308300000|2020-09-17 02:05:00|63264.5|63244.5|63236.4|63216.4|63268.1|63248.1|63234.4|63214.4|849
1600308600000|2020-09-17 02:10:00|63236.3|63216.3|63238.3|63218.3|63244.4|63224.4|63226|63206|807
1600308900000|2020-09-17 02:15:00|63238.1|63218.1|63241.9|63221.9|63246.9|63226.9|63221.8|63201.8|701
1600309200000|2020-09-17 02:20:00|63241.8|63221.8|63236.5|63216.5|63247.6|63227.6|63230.5|63210.5|705
1600309500000|2020-09-17 02:25:00|63236.6|63216.6|63246.7|63226.7|63256.5|63236.5|63235.8|63215.8|740
1600309800000|2020-09-17 02:30:00|63246.3|63226.3|63233.4|63213.4|63251.1|63231.1|63232.8|63212.8|697
1600310100000|2020-09-17 02:35:00|63233.3|63213.3|63226.1|63206.1|63234|63214|63223.8|63203.8|533
1600310400000|2020-09-17 02:40:00|63226|63206|63225.7|63205.7|63229.8|63209.8|63223.1|63203.1|458
1600310700000|2020-09-17 02:45:00|63225.2|63205.2|63244.1|63224.1|63254.3|63234.3|63225.2|63205.2|642
1600311000000|2020-09-17 02:50:00|63244.6|63224.6|63246.3|63226.3|63256.7|63236.7|63240.7|63220.7|623
1600311300000|2020-09-17 02:55:00|63245.8|63225.8|63233.1|63213.1|63246.9|63226.9|63228.7|63208.7|733
1600311600000|2020-09-17 03:00:00|63233|63213|63251.2|63231.2|63251.4|63231.4|63233|63213|691
1600311900000|2020-09-17 03:05:00|63252|63232|63254.3|63234.3|63258.9|63238.9|63247.7|63227.7|586
1600312200000|2020-09-17 03:10:00|63255.5|63235.5|63262.3|63242.3|63267|63247|63248.5|63228.5|759
1600312500000|2020-09-17 03:15:00|63262.6|63242.6|63360.7|63340.7|63391|63371|63259.6|63239.6|953
1600312800000|2020-09-17 03:20:00|63360.9|63340.9|63326.6|63306.6|63371.4|63351.4|63317.2|63297.2|948
1600313100000|2020-09-17 03:25:00|63326.5|63306.5|63328.8|63308.8|63333.9|63313.9|63316.2|63296.2|817
1600313400000|2020-09-17 03:30:00|63329.2|63309.2|63335|63315|63348|63328|63328.1|63308.1|804
1600313700000|2020-09-17 03:35:00|63335.3|63315.3|63335.9|63315.9|63359.6|63339.6|63319.7|63299.7|746
1600314000000|2020-09-17 03:40:00|63335.8|63315.8|63310.5|63290.5|63342.6|63322.6|63310.5|63290.5|652
1600314300000|2020-09-17 03:45:00|63310.6|63290.6|63298|63278|63313.7|63293.7|63283.8|63263.8|738
1600314600000|2020-09-17 03:50:00|63298.1|63278.1|63295|63275|63305.4|63285.4|63294.2|63274.2|602
1600314900000|2020-09-17 03:55:00|63294.6|63274.6|63305.3|63285.3|63309.4|63289.4|63294.6|63274.6|531
1600315200000|2020-09-17 04:00:00|63305.2|63285.2|63318.5|63298.5|63321.9|63302|63298.2|63278.2|588
1600315500000|2020-09-17 04:05:00|63318.6|63298.6|63318.4|63298.4|63326|63306|63314.6|63294.6|506
1600315800000|2020-09-17 04:10:00|63318.3|63298.3|63314.2|63294.2|63325.5|63305.5|63313.2|63293.9|582
1600316100000|2020-09-17 04:15:00|63314.1|63294.1|63310.4|63290.4|63315.6|63296.9|63305.3|63285.3|475
1600316400000|2020-09-17 04:20:00|63310.6|63290.6|63304.2|63284.2|63314.2|63296.7|63303.1|63283.1|462
1600316700000|2020-09-17 04:25:00|63304.4|63284.4|63299.1|63279.1|63306.6|63286.6|63295.3|63277|473
1600317000000|2020-09-17 04:30:00|63299.3|63279.3|63299.5|63279.5|63300.1|63281.4|63293.6|63274.8|490
1600317300000|2020-09-17 04:35:00|63299|63279|63298.6|63278.6|63303.7|63284.6|63293.4|63276|446
1600317600000|2020-09-17 04:40:00|63298.1|63278.1|63297.3|63277.3|63300.3|63282.5|63292.8|63275.4|424
1600317900000|2020-09-17 04:45:00|63297.2|63277.2|63286.6|63271.6|63298.2|63279.3|63274.2|63255.2|510
1600318200000|2020-09-17 04:50:00|63286.5|63271.5|63288.8|63268.8|63292.9|63274.7|63282|63264.4|475
1600318500000|2020-09-17 04:55:00|63288.5|63268.5|63275.1|63260.1|63289.1|63271.3|63270.4|63252.2|613
1600318800000|2020-09-17 05:00:00|63278.1|63258.1|63262.6|63242.6|63287.2|63267.4|63260|63241.4|677
1600319100000|2020-09-17 05:05:00|63262.1|63242.1|63252.6|63232.6|63264.1|63244.1|63243|63224.1|633
1600319400000|2020-09-17 05:10:00|63252.5|63232.5|63243.2|63223.2|63260.3|63242.4|63240|63222|607
1600319700000|2020-09-17 05:15:00|63243.1|63223.1|63235|63215|63243.5|63225.4|63224.1|63206.3|650
1600320000000|2020-09-17 05:20:00|63235.1|63215.1|63241.7|63221.7|63251.9|63232.1|63235|63215|690
1600320300000|2020-09-17 05:25:00|63241.3|63221.3|63222.3|63202.3|63241.3|63221.3|63219.9|63202.1|552
1600320600000|2020-09-17 05:30:00|63222.5|63202.5|63233.1|63213.1|63250.3|63231.7|63219.5|63199.5|740
1600320900000|2020-09-17 05:35:00|63233.4|63213.4|63242.2|63222.2|63251.6|63234|63220.1|63202.6|600
1600321200000|2020-09-17 05:40:00|63242.5|63222.5|63222.7|63202.7|63242.5|63225.1|63217.3|63199.9|695
1600321500000|2020-09-17 05:45:00|63222.3|63202.3|63220.6|63200.6|63236.4|63218.9|63213|63195.5|641
1600321800000|2020-09-17 05:50:00|63220.4|63200.4|63217.1|63197.1|63233|63214.6|63214.1|63196.5|632
1600322100000|2020-09-17 05:55:00|63217|63197|63217|63202|63222.2|63204.4|63208.6|63191|742
1600322400000|2020-09-17 06:00:00|63218.8|63198.8|63214.5|63194.5|63227.5|63210.8|63198|63180.8|777
1600322700000|2020-09-17 06:05:00|63213.3|63198.3|63233.1|63213.1|63254.7|63234.7|63212|63194.3|888
1600323000000|2020-09-17 06:10:00|63232.6|63212.6|63277.7|63257.7|63279.4|63259.4|63231.4|63212.6|905
1600323300000|2020-09-17 06:15:00|63279.3|63259.3|63276|63256|63293|63275.4|63268.4|63251.8|992
1600323600000|2020-09-17 06:20:00|63273.2|63258.2|63259.2|63244.2|63286.7|63269.2|63253.3|63235.4|888
1600323900000|2020-09-17 06:25:00|63259.6|63244.6|63236.2|63221.2|63273.9|63257.5|63220.3|63203.2|961
1600324200000|2020-09-17 06:30:00|63235.7|63220.7|63223.1|63208.1|63264.8|63248.8|63222.4|63207.4|891
1600324500000|2020-09-17 06:35:00|63223.3|63208.3|63241.5|63226.5|63242.9|63227.3|63214.9|63199.9|879
1600324800000|2020-09-17 06:40:00|63241.9|63226.9|63210.6|63195.6|63243.4|63228.4|63197.4|63180.5|952
1600325100000|2020-09-17 06:45:00|63210.9|63195.9|63190.7|63175.7|63215.3|63200.3|63187.6|63172.6|882
1600325400000|2020-09-17 06:50:00|63190.8|63175.8|63190.8|63175.8|63195.3|63180.3|63165.3|63150.3|864
1600325700000|2020-09-17 06:55:00|63190.3|63175.3|63190|63175|63203.3|63188.2|63177.6|63162.6|855
1600326000000|2020-09-17 07:00:00|63189.7|63174.7|63185.6|63170.6|63211.1|63191.5|63171.1|63154|935
1600326300000|2020-09-17 07:05:00|63185.8|63170.8|63188.7|63173.7|63202.4|63184.6|63162.5|63145.4|904
1600326600000|2020-09-17 07:10:00|63188.9|63173.9|63185.6|63165.6|63188.9|63173.9|63136.3|63119.6|974
1600326900000|2020-09-17 07:15:00|63185.3|63165.3|63194.5|63179.5|63210.6|63195.6|63169.3|63154.3|931
1600327200000|2020-09-17 07:20:00|63194.6|63179.6|63180.2|63165.2|63212|63194.4|63173.7|63156.7|855
1600327500000|2020-09-17 07:25:00|63180.3|63165.3|63160.7|63145.7|63181.7|63166.1|63141.5|63123.2|947
1600327800000|2020-09-17 07:30:00|63161.2|63146.2|63118.5|63103.5|63161.8|63146.8|63110.9|63095.9|942
1600328100000|2020-09-17 07:35:00|63118.6|63103.6|63130.6|63115.6|63138.3|63123.3|63113.2|63098.1|903
1600328400000|2020-09-17 07:40:00|63131.5|63116.5|63127.9|63112.9|63144.8|63128.7|63119.4|63102.2|857
1600328700000|2020-09-17 07:45:00|63127.8|63112.8|63135.6|63120.6|63147.1|63132.1|63125.6|63108.3|838
1600329000000|2020-09-17 07:50:00|63135.4|63120.4|63081.6|63066.6|63137.2|63122|63081|63066|942
1600329300000|2020-09-17 07:55:00|63081.5|63066.5|63085.2|63070.2|63102.3|63087.3|63080.3|63064.5|894
1600329600000|2020-09-17 08:00:00|63084.9|63069.9|63079.1|63064.1|63100.1|63080.9|63064.5|63049.5|905
1600329900000|2020-09-17 08:05:00|63078.9|63063.9|63076.9|63061.9|63101.4|63084.8|63065.3|63049.3|884
1600330200000|2020-09-17 08:10:00|63079.8|63064.8|63064.9|63044.9|63080.2|63065.2|63032.1|63017.1|923
1600330500000|2020-09-17 08:15:00|63061.8|63046.8|63038.9|63023.9|63061.8|63046.8|63026.5|63011.2|864
1600330800000|2020-09-17 08:20:00|63038.8|63023.8|63017.6|63002.6|63046.5|63028.8|63017.6|63002.6|878
1600331100000|2020-09-17 08:25:00|63017.4|63002.4|63011.7|62996.7|63038.7|63021.6|63004.9|62989.9|863
1600331400000|2020-09-17 08:30:00|63011.5|62996.5|63025.7|63010.7|63032|63015.9|62987.7|62972.3|885
1600331700000|2020-09-17 08:35:00|63025.5|63010.5|63026.4|63011.4|63030.9|63015.9|63017.5|63001.3|776
1600332000000|2020-09-17 08:40:00|63026.5|63011.5|63033.2|63018.2|63036.8|63021|63011|62996|824
1600332300000|2020-09-17 08:45:00|63035.5|63015.5|63042.1|63022.1|63044.8|63029.8|63012|62995.4|846
1600332600000|2020-09-17 08:50:00|63042.2|63022.2|63033.8|63018.8|63045.6|63028|63015.1|63000|822
1600332900000|2020-09-17 08:55:00|63033.5|63018.5|63036.3|63016.3|63042.6|63027.6|63027.5|63012.5|700
1600333200000|2020-09-17 09:00:00|63036.6|63016.6|63037.3|63022.3|63043.8|63026.3|63008.7|62991.8|858
1600333500000|2020-09-17 09:05:00|63039.6|63024.6|63094|63079|63104.5|63089.5|63032.6|63017.6|913
1600333800000|2020-09-17 09:10:00|63093.9|63078.9|63095.1|63080.1|63102.2|63087.2|63078.5|63063.5|862
1600334100000|2020-09-17 09:15:00|63095.2|63080.2|63123|63108|63128|63113|63093.2|63078.2|833
1600334400000|2020-09-17 09:20:00|63123.8|63108.8|63113.5|63093.5|63137.4|63119.6|63100.3|63085.3|897
1600334700000|2020-09-17 09:25:00|63113.7|63093.7|63143.6|63128.6|63144.2|63129.2|63112.9|63092.9|813
1600335000000|2020-09-17 09:30:00|63143.5|63128.5|63123.4|63108.4|63145.8|63130.8|63121|63106|838
1600335300000|2020-09-17 09:35:00|63122.1|63107.1|63091.6|63076.6|63124.6|63109.6|63085.9|63070.9|810
1600335600000|2020-09-17 09:40:00|63090.5|63075.5|63081.1|63066.1|63111.5|63094.7|63080.8|63065.8|797
1600335900000|2020-09-17 09:45:00|63080.9|63065.9|63088|63073|63098|63083|63080.9|63065.9|726
1600336200000|2020-09-17 09:50:00|63087.6|63072.6|63096.2|63081.2|63096.2|63081.2|63075.6|63060.6|718
1600336500000|2020-09-17 09:55:00|63095.7|63080.7|63056.8|63041.8|63095.8|63080.8|63045.7|63030.7|755
1600336800000|2020-09-17 10:00:00|63056.9|63041.9|63067.6|63052.6|63075.1|63060.1|63044|63029|878
1600337100000|2020-09-17 10:05:00|63067.5|63052.5|63071.3|63056.3|63077.2|63062.2|63049.6|63034.6|781
1600337400000|2020-09-17 10:10:00|63071.2|63056.2|63081.5|63066.5|63095.8|63080.8|63069.9|63054.9|786
1600337700000|2020-09-17 10:15:00|63081.6|63066.6|63095.1|63080.1|63098.3|63083.3|63072.4|63057.4|799
1600338000000|2020-09-17 10:20:00|63095.5|63080.5|63086.4|63071.4|63100.4|63085.4|63078.4|63063|663
1600338300000|2020-09-17 10:25:00|63086.8|63071.8|63087.9|63072.9|63095.6|63080.6|63075.9|63060.9|743
1600338600000|2020-09-17 10:30:00|63087.8|63072.8|63097.6|63082.6|63098.2|63083.2|63070.9|63055.9|714
1600338900000|2020-09-17 10:35:00|63097.8|63082.8|63084.7|63069.7|63098.1|63083.1|63078.1|63063.1|694
1600339200000|2020-09-17 10:40:00|63084.6|63069.6|63090.8|63075.8|63091.5|63076.5|63072.9|63057.9|680
1600339500000|2020-09-17 10:45:00|63090.7|63075.7|63081.8|63066.8|63113.7|63098.7|63081.7|63065.3|761
1600339800000|2020-09-17 10:50:00|63081.9|63066.9|63033|63018|63087.5|63072.5|63026.9|63011.2|881
1600340100000|2020-09-17 10:55:00|63033.1|63018.1|63061.6|63046.6|63073.3|63058.3|63033.1|63018.1|849
1600340400000|2020-09-17 11:00:00|63061.2|63046.2|63085.5|63070.5|63093.6|63078.6|63042.2|63025.8|860
1600340700000|2020-09-17 11:05:00|63089.7|63069.7|63093.2|63078.2|63112.9|63095.2|63066.5|63050.4|1083
1600341000000|2020-09-17 11:10:00|63093|63078|63043.4|63028.4|63106.1|63091.1|63040|63025|987
1600341300000|2020-09-17 11:15:00|63043.5|63028.5|63050.5|63035.5|63050.9|63035.9|63027.7|63012.7|960
1600341600000|2020-09-17 11:20:00|63050.4|63035.4|63054.7|63039.7|63065.6|63050.6|63043.8|63027.4|841
1600341900000|2020-09-17 11:25:00|63054.5|63039.5|63034.2|63019.2|63054.9|63039.9|63026.3|63011.3|819
1600342200000|2020-09-17 11:30:00|63034.5|63019.5|63037.1|63022.1|63039.5|63024.5|63026.8|63011|813
1600342500000|2020-09-17 11:35:00|63037|63022|63047.4|63032.4|63049.3|63034.3|63027.1|63012.1|723
1600342800000|2020-09-17 11:40:00|63047.2|63032.2|63058.5|63043.5|63065.2|63050.2|63047.2|63031.3|824
1600343100000|2020-09-17 11:45:00|63058.4|63043.4|63035.7|63020.7|63060.1|63045.1|63030.5|63015.5|814
1600343400000|2020-09-17 11:50:00|63035.9|63020.9|63029.8|63014.8|63046.7|63031.7|63026.7|63011.7|809
1600343700000|2020-09-17 11:55:00|63028.6|63013.6|63027.5|63012.5|63042.7|63026.5|63012.8|62997.8|790
1600344000000|2020-09-17 12:00:00|63027.8|63012.8|63065.9|63050.9|63073.2|63058.2|63023.7|63008.7|867
1600344300000|2020-09-17 12:05:00|63066|63051|63085.5|63070.5|63088.7|63073|63061|63046|932
1600344600000|2020-09-17 12:10:00|63088.5|63068.5|63073|63058|63102.9|63086.1|63072.2|63057.2|842
1600344900000|2020-09-17 12:15:00|63073.2|63058.2|63072.6|63057.6|63080.2|63064.3|63056.2|63039.7|770
1600345200000|2020-09-17 12:20:00|63073.9|63053.9|63039.9|63024.9|63079.4|63063.5|63036.5|63021.5|856
1600345500000|2020-09-17 12:25:00|63039.4|63024.4|63067.3|63047.3|63068.4|63050.2|63028.7|63013.5|781
1600345800000|2020-09-17 12:30:00|63067.6|63047.6|63060.8|63045.8|63089.9|63069.9|63054.1|63039.1|874
1600346100000|2020-09-17 12:35:00|63061|63046|63049.8|63034.8|63078|63062.9|63039.2|63021.4|877
1600346400000|2020-09-17 12:40:00|63049.7|63034.7|63029.8|63014.8|63049.7|63034.7|63021.8|63004.9|803
1600346700000|2020-09-17 12:45:00|63028.7|63013.7|63010|62995|63042.8|63027.8|63003.1|62987.5|869
1600347000000|2020-09-17 12:50:00|63012.5|62992.5|63024.4|63004.4|63027.6|63008.2|62986.4|62969.9|869
1600347300000|2020-09-17 12:55:00|63021.4|63006.4|63011.2|62996.2|63043.6|63025.1|63009.5|62993.7|877
1600347600000|2020-09-17 13:00:00|63011.1|62996.1|63021.2|63006.2|63027.4|63011|63002.5|62987.5|938
1600347900000|2020-09-17 13:05:00|63020.8|63005.8|63066.8|63046.8|63075.8|63060.8|63020.8|63004.2|953
1600348200000|2020-09-17 13:10:00|63067.1|63047.1|63055.7|63040.7|63071|63055|63046.7|63030|897
1600348500000|2020-09-17 13:15:00|63055.9|63040.9|63062.9|63047.9|63083.2|63067.7|63047.4|63032.4|887
1600348800000|2020-09-17 13:20:00|63062.8|63047.8|63056.7|63041.7|63077|63059.4|63049.7|63034.7|762
1600349100000|2020-09-17 13:25:00|63056.8|63041.8|63038.1|63023.1|63056.9|63041.9|63016|62998.9|896
1600349400000|2020-09-17 13:30:00|63037.8|63022.8|63068.7|63053.7|63090.8|63074.4|63036.8|63020.5|965
1600349700000|2020-09-17 13:35:00|63069.4|63054.4|63051.1|63036.1|63079|63062.7|63037.5|63022.5|934
1600350000000|2020-09-17 13:40:00|63053.1|63038.1|63066.4|63051.4|63078.8|63063.1|63052.8|63037.8|981
1600350300000|2020-09-17 13:45:00|63064.5|63049.5|63046.3|63031.3|63065.7|63050.7|63019.8|63004.8|924
1600350600000|2020-09-17 13:50:00|63045.7|63030.7|62995|62980|63053.7|63038.7|62983.5|62968.5|940
1600350900000|2020-09-17 13:55:00|62994.4|62979.4|63005.9|62990.9|63021.5|63006.5|62966.1|62951.1|1005
1600351200000|2020-09-17 14:00:00|63005.4|62990.4|63025.1|63010.1|63030.7|63015.7|62993.8|62978.8|934
1600351500000|2020-09-17 14:05:00|63022.5|63007.5|63007|62992|63027|63012|62986.4|62971.4|951
1600351800000|2020-09-17 14:10:00|63006.4|62991.4|63023.1|63008.1|63033|63018|62985.1|62970.1|964
1600352100000|2020-09-17 14:15:00|63023|63008|63011.1|62996.1|63033.9|63018.9|62998.3|62983.3|947
1600352400000|2020-09-17 14:20:00|63011.3|62996.3|63020.1|63005.1|63020.4|63005.4|62982.8|62967.8|925
1600352700000|2020-09-17 14:25:00|63020|63005|63041.7|63026.7|63047.2|63031.6|63016.8|63001.8|940
1600353000000|2020-09-17 14:30:00|63041.1|63026.1|62973.7|62958.7|63046.9|63031.9|62970.6|62953.6|1084
1600353300000|2020-09-17 14:35:00|62972.7|62957.7|62971.1|62956.1|63009.3|62993.1|62969.5|62954.5|1002
1600353600000|2020-09-17 14:40:00|62971.2|62956.2|62979.9|62964.9|62987.1|62972.1|62959|62943.5|995
1600353900000|2020-09-17 14:45:00|62979.7|62964.7|62985|62970|63002.7|62984.1|62973.5|62955.5|957
1600354200000|2020-09-17 14:50:00|62984.4|62969.4|63005.3|62990.3|63014.5|62997|62972.6|62954.2|1010
1600354500000|2020-09-17 14:55:00|63005.7|62990.7|63015.4|63000.4|63029.7|63014.7|63001.8|62984.3|1000
1600354800000|2020-09-17 15:00:00|63015.2|63000.2|63003.4|62983.4|63021.2|63006.2|62991|62973.2|948
1600355100000|2020-09-17 15:05:00|63003.6|62983.6|62988.7|62968.7|63006|62991|62973.8|62956.6|922
1600355400000|2020-09-17 15:10:00|62985.8|62970.8|62960.5|62940.5|62988.7|62970.9|62957.6|62940.5|867
1600355700000|2020-09-17 15:15:00|62961.1|62941.1|62940.3|62925.3|62961.1|62944.5|62934.2|62919.2|976
1600356000000|2020-09-17 15:20:00|62940.5|62925.5|62932.1|62917.1|62959.5|62942.2|62932.1|62917.1|839
1600356300000|2020-09-17 15:25:00|62932.6|62917.6|62936.5|62921.5|62952.6|62935|62931.1|62914.2|881
1600356600000|2020-09-17 15:30:00|62936.4|62921.4|62936.2|62921.2|62945|62929.4|62915.5|62900.2|906
1600356900000|2020-09-17 15:35:00|62938.1|62918.1|62934.1|62914.1|62940.5|62924.6|62925.8|62910.8|870
1600357200000|2020-09-17 15:40:00|62934.3|62914.3|62926.2|62906.2|62943.2|62923.2|62921.7|62902.5|963
1600357500000|2020-09-17 15:45:00|62925.8|62905.8|62926.5|62906.5|62929.4|62912.1|62912|62892.3|860
1600357800000|2020-09-17 15:50:00|62926.4|62906.4|62916.1|62901.1|62941.2|62921.2|62908.6|62889.3|777
1600358100000|2020-09-17 15:55:00|62918|62903|62936.3|62916.3|62939.3|62919.3|62918|62898.5|861
1600358400000|2020-09-17 16:00:00|62936.8|62916.8|62929.4|62909.4|62940.9|62920.9|62920|62900|843
1600358700000|2020-09-17 16:05:00|62930.5|62910.5|62931.2|62911.2|62931.9|62914.3|62921.6|62902.9|705
1600359000000|2020-09-17 16:10:00|62932.4|62912.4|62941.3|62921.3|62944|62924|62928.4|62909.9|788
1600359300000|2020-09-17 16:15:00|62941.4|62921.4|62956.7|62936.7|62956.9|62936.9|62933.2|62914.5|828
1600359600000|2020-09-17 16:20:00|62957.2|62937.2|62949.8|62929.8|62957.5|62937.5|62947|62927|804
1600359900000|2020-09-17 16:25:00|62949.7|62929.7|62934.2|62914.2|62951.3|62931.3|62929.6|62909.8|772
1600360200000|2020-09-17 16:30:00|62934.1|62914.1|62924.5|62909.5|62940.8|62920.8|62923.5|62904.8|798
1600360500000|2020-09-17 16:35:00|62927|62907|62925.6|62910.6|62933|62917.2|62918|62902.8|774
1600360800000|2020-09-17 16:40:00|62925.5|62910.5|62933.9|62918.9|62943.9|62928.9|62923.5|62908.5|753
1600361100000|2020-09-17 16:45:00|62934.1|62919.1|62934.3|62919.3|62941.3|62926.3|62930.4|62915.4|721
1600361400000|2020-09-17 16:50:00|62933.7|62918.7|62930.3|62915.3|62939.9|62924.9|62922.3|62907.3|719
1600361700000|2020-09-17 16:55:00|62931|62916|62935.2|62920.2|62936.3|62921.3|62922.4|62907.4|697
1600362000000|2020-09-17 17:00:00|62935.1|62920.1|62933.3|62918.3|62939.6|62924.6|62926.9|62911.9|603
1600362300000|2020-09-17 17:05:00|62933.5|62918.5|62933|62918|62936.8|62921.8|62927.7|62909.9|612
1600362600000|2020-09-17 17:10:00|62933.9|62918.9|62928.5|62913.5|62935.2|62920.2|62923.3|62908|593
1600362900000|2020-09-17 17:15:00|62928.2|62913.2|62922.4|62907.4|62929|62914|62912.4|62897.4|635
1600363200000|2020-09-17 17:20:00|62922.3|62907.3|62926.7|62911.7|62933|62915.4|62918.7|62903.7|633
1600363500000|2020-09-17 17:25:00|62926.8|62911.8|62928.6|62913.6|62934.6|62917.9|62925.1|62907.8|668
1600363800000|2020-09-17 17:30:00|62928.7|62913.7|62930.2|62910.2|62935.3|62918.6|62925.4|62909.3|563
1600364100000|2020-09-17 17:35:00|62930.4|62910.4|62928.4|62913.4|62931.8|62914.2|62923|62906.8|521
1600364400000|2020-09-17 17:40:00|62928.2|62913.2|62925.1|62910.1|62932.4|62914.5|62923.9|62904.8|607
1600364700000|2020-09-17 17:45:00|62924.3|62909.3|62891|62876|62926.7|62909.3|62890.1|62871.6|703
1600365000000|2020-09-17 17:50:00|62891.2|62876.2|62889.1|62874.1|62897.5|62881.9|62887.6|62871|746
1600365300000|2020-09-17 17:55:00|62889.2|62874.2|62887.3|62872.3|62892|62874.3|62877.6|62862.6|668
1600365600000|2020-09-17 18:00:00|62887|62872|62886|62866|62895.9|62878|62877|62860|861
1600365900000|2020-09-17 18:05:00|62886.5|62866.5|62867.4|62852.4|62886.6|62869.2|62861|62842.5|677
1600366200000|2020-09-17 18:10:00|62867.5|62852.5|62842.3|62822.3|62870.2|62854.6|62834.5|62814.5|782
1600366500000|2020-09-17 18:15:00|62840.3|62825.3|62843.8|62823.8|62846.7|62828.9|62823.5|62806.8|867
1600366800000|2020-09-17 18:20:00|62843.5|62823.5|62822.9|62807.9|62843.5|62825.2|62821.2|62804.4|774
1600367100000|2020-09-17 18:25:00|62825.8|62805.8|62845|62830|62850.2|62832.4|62821.1|62803.8|691
1600367400000|2020-09-17 18:30:00|62845.6|62830.6|62837.5|62822.5|62852.6|62836.6|62833.8|62815.4|641
1600367700000|2020-09-17 18:35:00|62837.4|62822.4|62843.6|62823.6|62847.2|62830.9|62832.7|62814.8|632
1600368000000|2020-09-17 18:40:00|62843.3|62823.3|62850.1|62830.1|62854|62836.3|62839.3|62823.3|732
1600368300000|2020-09-17 18:45:00|62846.9|62831.9|62841.1|62821.1|62852|62835.7|62835.6|62819.6|639
1600368600000|2020-09-17 18:50:00|62841.9|62821.9|62843.8|62823.8|62844.3|62826.6|62830.1|62812.7|654
1600368900000|2020-09-17 18:55:00|62843.7|62823.7|62853.1|62833.1|62858.7|62841|62838.9|62821.4|741
1600369200000|2020-09-17 19:00:00|62852.4|62832.4|62860|62840|62875.2|62857.8|62852|62832|818
1600369500000|2020-09-17 19:05:00|62860.7|62840.7|62830|62815|62861.4|62841.4|62824.7|62807.8|752
1600369800000|2020-09-17 19:10:00|62830.2|62815.2|62827.8|62812.8|62841.7|62823.2|62825.8|62809.1|770
1600370100000|2020-09-17 19:15:00|62827.6|62812.6|62823.2|62803.2|62835.4|62815.4|62814.1|62796.6|715
1600370400000|2020-09-17 19:20:00|62823|62803|62821.1|62801.1|62829|62810.6|62813.5|62795.9|671
1600370700000|2020-09-17 19:25:00|62821|62801|62808.9|62793.9|62821.1|62803.4|62804.5|62788.9|673
1600371000000|2020-09-17 19:30:00|62809.4|62794.4|62808.2|62788.2|62811.8|62794.4|62796.5|62779|643
1600371300000|2020-09-17 19:35:00|62808.3|62788.3|62802.1|62782.1|62811|62793|62795.4|62777.9|700
1600371600000|2020-09-17 19:40:00|62801.8|62781.8|62803.2|62783.2|62803.4|62783.4|62784|62766.6|707
1600371900000|2020-09-17 19:45:00|62802.6|62782.6|62798.4|62778.4|62811.4|62792.4|62793.4|62773.4|693
1600372200000|2020-09-17 19:50:00|62800|62780|62807.6|62787.6|62809.3|62791.6|62792.5|62774.5|686
1600372500000|2020-09-17 19:55:00|62808|62788|62789.5|62769.5|62808|62789.8|62788|62768.5|758
1600372800000|2020-09-17 20:00:00|62791.6|62771.6|62811.5|62791.5|62814.2|62794.2|62787.3|62768.9|709
1600373100000|2020-09-17 20:05:00|62811.4|62791.4|62791.8|62771.8|62816.3|62798.7|62791.2|62771.2|590
1600373400000|2020-09-17 20:10:00|62792|62772|62804|62784|62815.8|62796.6|62790.1|62771.8|645
1600373700000|2020-09-17 20:15:00|62804.2|62784.2|62817.5|62797.5|62820.8|62803.3|62802|62783.2|561
1600374000000|2020-09-17 20:20:00|62817.6|62797.6|62809|62789|62822.4|62802.4|62807.5|62787.5|486
1600374300000|2020-09-17 20:25:00|62808.6|62788.6|62812.6|62792.6|62818.7|62801.5|62807.4|62787.4|444
1600374600000|2020-09-17 20:30:00|62812|62792|62790.4|62770.4|62812|62792|62789.7|62769.7|645
1600374900000|2020-09-17 20:35:00|62790.5|62770.5|62789.1|62769.1|62795.9|62775.9|62784.6|62767.5|510
1600375200000|2020-09-17 20:40:00|62787.8|62767.8|62799.8|62779.8|62801.3|62781.3|62778.6|62760.9|558
1600375500000|2020-09-17 20:45:00|62799.7|62779.7|62816.7|62796.7|62819.6|62799.6|62791.5|62771.5|582
1600375800000|2020-09-17 20:50:00|62816.8|62796.8|62811.6|62791.6|62825.5|62805.5|62806.4|62786.4|534
1600376100000|2020-09-17 20:55:00|62811|62791|62803.3|62783.3|62811|62791|62800.9|62780.9|385
1600376400000|2020-09-17 21:00:00|62798.1|62769.8|62817.5|62776.3|62817.5|62776.3|62797|62769.1|49
1600376700000|2020-09-17 21:05:00|62823.1|62775.6|62816.4|62778.5|62849.2|62782|62816.4|62749.1|104
1600377000000|2020-09-17 21:10:00|62824.4|62774.5|62846.2|62786.1|62856|62791.3|62816.4|62762|229
1600377300000|2020-09-17 21:15:00|62844.6|62787.6|62845.4|62780.4|62857.4|62794.9|62831.5|62767.5|132
1600377600000|2020-09-17 21:20:00|62845|62779.1|62831.5|62794.6|62864.1|62794.6|62831.5|62769.5|103
1600377900000|2020-09-17 21:25:00|62846.9|62769.6|62839.5|62773.2|62867.7|62800.7|62832.9|62756.4|166
1600378200000|2020-09-17 21:30:00|62845.7|62768.3|62850.2|62769.8|62858.4|62801.9|62834.9|62763|276
1600378500000|2020-09-17 21:35:00|62848|62771.4|62853.3|62767.7|62854.3|62777.6|62832.9|62764.3|295
1600378800000|2020-09-17 21:40:00|62851.8|62764.1|62842.6|62770.6|62851.8|62782.4|62825|62764.1|307
1600379100000|2020-09-17 21:45:00|62835.9|62776|62838.6|62779.4|62848.5|62785.3|62827.8|62764.1|347
1600379400000|2020-09-17 21:50:00|62838.2|62778.4|62836.7|62789|62845.2|62791.4|62832.2|62765|385
1600379700000|2020-09-17 21:55:00|62837.2|62789.5|62839.5|62791.6|62847.5|62797.4|62827.1|62781.9|311
1600380000000|2020-09-17 22:00:00|62838.4|62792.2|62809.4|62785.1|62839.3|62796.8|62804.9|62779.5|647
1600380300000|2020-09-17 22:05:00|62809.6|62784.8|62808.9|62787.5|62812|62788.8|62799.4|62774.3|468
1600380600000|2020-09-17 22:10:00|62807.9|62787.9|62790.2|62769.7|62810.3|62788|62787.9|62762.8|550
1600380900000|2020-09-17 22:15:00|62789.6|62769.5|62785.3|62762.9|62791.8|62770.2|62782.7|62760|554
1600381200000|2020-09-17 22:20:00|62784.4|62764.4|62787.5|62765.4|62791.8|62769.2|62782.7|62760.5|480
1600381500000|2020-09-17 22:25:00|62785.8|62765.8|62790.5|62768.6|62796.4|62770.7|62782.6|62759.8|438
1600381800000|2020-09-17 22:30:00|62790.4|62765.6|62788|62768|62792.8|62770.1|62783.9|62759.3|427
1600382100000|2020-09-17 22:35:00|62787.8|62767.8|62789|62767|62793.3|62770.6|62784.5|62762.2|448
1600382400000|2020-09-17 22:40:00|62787.9|62765.6|62776.5|62756.3|62791.2|62769|62774.9|62753.7|517
1600382700000|2020-09-17 22:45:00|62776.6|62756.5|62777.1|62756.4|62781.9|62760.3|62774.7|62752.3|361
1600383000000|2020-09-17 22:50:00|62776.9|62756.5|62777.2|62756.2|62780.2|62758.4|62774.4|62750|392
1600383300000|2020-09-17 22:55:00|62777.3|62756|62785.4|62765.4|62785.7|62765.5|62773.9|62752.1|376
1600383600000|2020-09-17 23:00:00|62785.5|62765.5|62780.7|62760.7|62786.7|62766.7|62778.2|62758.1|374
1600383900000|2020-09-17 23:05:00|62780.8|62760.8|62781.3|62761.3|62791.4|62770.9|62779.9|62759.8|349
1600384200000|2020-09-17 23:10:00|62781|62761|62778.8|62758.8|62781.9|62761.8|62774.5|62754.5|287
1600384500000|2020-09-17 23:15:00|62778.6|62758.6|62777.5|62757.5|62784.9|62764.9|62776.2|62756.2|394
1600384800000|2020-09-17 23:20:00|62777.9|62757.9|62777|62757|62778.5|62758.5|62771.2|62751.2|340
1600385100000|2020-09-17 23:25:00|62776.6|62756.6|62772.3|62752.3|62779.9|62759.9|62771.9|62751.9|295
1600385400000|2020-09-17 23:30:00|62772.4|62752.4|62765|62745|62774.5|62754.5|62763.2|62743|332
1600385700000|2020-09-17 23:35:00|62764.8|62744.8|62776.8|62756.8|62779.2|62759.2|62763|62743|438
1600386000000|2020-09-17 23:40:00|62776.9|62756.9|62790.4|62770.4|62792.1|62772.1|62775.6|62755.6|362
1600386300000|2020-09-17 23:45:00|62791.4|62771.4|62796.3|62776.3|62799.5|62779.5|62788.4|62768.4|483
1600386600000|2020-09-17 23:50:00|62796.2|62776.2|62784.9|62764.9|62798.8|62778.8|62780.3|62759.3|410
1600386900000|2020-09-17 23:55:00|62784.4|62764.4|62812.6|62792.6|62815.9|62795.9|62783.7|62763.7|460
1600387200000|2020-09-18 00:00:00|62812.3|62792.3|62792.5|62772.5|62812.6|62792.6|62782.9|62762.9|663
1600387500000|2020-09-18 00:05:00|62792.1|62772.1|62753.8|62733.8|62797.5|62777.5|62746.7|62726.7|715
1600387800000|2020-09-18 00:10:00|62753.9|62733.9|62736.8|62716.8|62756|62736|62728|62708|936
1600388100000|2020-09-18 00:15:00|62737.1|62717.1|62756.2|62736.2|62759.1|62739.1|62737.1|62717.1|717
1600388400000|2020-09-18 00:20:00|62757.2|62737.2|62761.7|62741.7|62768|62748|62754.1|62734.1|726
1600388700000|2020-09-18 00:25:00|62761.6|62741.6|62775.6|62755.6|62779.7|62759.7|62755|62737.2|727
1600389000000|2020-09-18 00:30:00|62775.5|62755.5|62763.4|62743.4|62775.6|62756|62759.2|62739.2|639
1600389300000|2020-09-18 00:35:00|62763.3|62743.3|62766.7|62746.7|62769.6|62751.1|62756.5|62738.8|666
1600389600000|2020-09-18 00:40:00|62766.8|62746.8|62780.8|62760.8|62789|62771.3|62765.8|62745.8|665
1600389900000|2020-09-18 00:45:00|62780.9|62760.9|62790.2|62770.2|62793.4|62775.1|62775.8|62755.8|613
1600390200000|2020-09-18 00:50:00|62790.1|62770.1|62783.6|62763.6|62800.1|62780.8|62778.8|62761.7|757
1600390500000|2020-09-18 00:55:00|62783.5|62763.5|62772.1|62752.1|62783.5|62765|62768.7|62748.7|736
1600390800000|2020-09-18 01:00:00|62771.8|62751.8|62746.1|62726.1|62772.8|62756|62729.8|62712.6|890
1600391100000|2020-09-18 01:05:00|62746.6|62726.6|62765|62745|62767.1|62749|62740.2|62722.1|797
1600391400000|2020-09-18 01:10:00|62765.3|62745.3|62761.4|62741.4|62767|62748.9|62754.4|62735.8|785
1600391700000|2020-09-18 01:15:00|62761|62741|62772.2|62752.2|62790.2|62773.7|62758.9|62738.9|803
1600392000000|2020-09-18 01:20:00|62772|62752|62774.6|62754.6|62778.7|62760.8|62763.8|62746|712
1600392300000|2020-09-18 01:25:00|62775.7|62755.7|62782.3|62762.3|62784.9|62768.1|62772.5|62754.5|636
1600392600000|2020-09-18 01:30:00|62782.4|62762.4|62801.6|62781.6|62814.1|62794.1|62774.1|62755.8|844
1600392900000|2020-09-18 01:35:00|62801.7|62781.7|62781.3|62761.3|62808.2|62790.1|62776.6|62758|813
1600393200000|2020-09-18 01:40:00|62781.7|62761.7|62770|62750|62785.6|62767.9|62761.6|62743.7|731
1600393500000|2020-09-18 01:45:00|62770.1|62750.1|62780.9|62760.9|62787|62769.2|62765.7|62747.6|747
1600393800000|2020-09-18 01:50:00|62781|62761|62775.3|62755.3|62782.8|62765.2|62770.4|62751.2|714
1600394100000|2020-09-18 01:55:00|62774.9|62754.9|62797.9|62777.9|62802.3|62784.3|62769.6|62751.6|664
1600394400000|2020-09-18 02:00:00|62797.7|62777.7|62807.2|62787.2|62810.6|62793.1|62792.2|62772.2|735
1600394700000|2020-09-18 02:05:00|62807.1|62787.1|62810.5|62790.5|62810.8|62793.1|62795.7|62776.8|636
1600395000000|2020-09-18 02:10:00|62810.4|62790.4|62814|62794|62819.4|62802.4|62803.9|62785.3|660
1600395300000|2020-09-18 02:15:00|62813.6|62793.6|62820.8|62800.8|62826|62808.8|62810.4|62792.5|659
1600395600000|2020-09-18 02:20:00|62820.6|62800.6|62823.9|62808.9|62827.4|62809.3|62813.7|62796.4|681
1600395900000|2020-09-18 02:25:00|62823.5|62808.5|62810.6|62790.6|62824.4|62808.6|62807.6|62789.7|650
1600396200000|2020-09-18 02:30:00|62810.5|62790.5|62793.6|62773.6|62813.1|62795.7|62789.9|62772.3|596
1600396500000|2020-09-18 02:35:00|62794|62774|62809.9|62789.9|62809.9|62792.7|62790.6|62773.5|596
1600396800000|2020-09-18 02:40:00|62809.8|62789.8|62808.5|62793.5|62818.3|62800.3|62806.3|62788.1|579
1600397100000|2020-09-18 02:45:00|62808.6|62793.6|62820.6|62800.6|62821|62803.4|62808.1|62791.1|545
1600397400000|2020-09-18 02:50:00|62820.7|62800.7|62820.3|62800.3|62827.6|62810.5|62815.3|62797.7|510
1600397700000|2020-09-18 02:55:00|62820.4|62800.4|62812|62792|62820.4|62803.3|62803.4|62786.6|565
1600398000000|2020-09-18 03:00:00|62811.8|62791.8|62805|62790|62815.3|62798.1|62797.3|62778.9|571
1600398300000|2020-09-18 03:05:00|62804.9|62789.9|62788.3|62773.3|62807.5|62790.8|62788.2|62770|561
1600398600000|2020-09-18 03:10:00|62788.4|62773.4|62789.1|62769.1|62794.3|62776.1|62784.3|62766|528
1600398900000|2020-09-18 03:15:00|62789.2|62769.2|62791.6|62771.6|62797.1|62779.5|62783|62765.1|591
1600399200000|2020-09-18 03:20:00|62791.9|62771.9|62794|62774|62795.2|62775.2|62780.8|62762.8|489
1600399500000|2020-09-18 03:25:00|62793.9|62773.9|62795.2|62775.2|62801.4|62781.4|62792.6|62772.6|398
1600399800000|2020-09-18 03:30:00|62795.3|62775.3|62797.1|62777.1|62800.2|62780.2|62789.4|62769.4|510
1600400100000|2020-09-18 03:35:00|62797.3|62777.3|62793.3|62773.3|62797.4|62777.4|62788.3|62768.3|546
1600400400000|2020-09-18 03:40:00|62793.4|62773.4|62793.8|62773.8|62797.1|62777.1|62790.8|62770.8|403
1600400700000|2020-09-18 03:45:00|62794.2|62774.2|62794.9|62774.9|62796.3|62776.3|62791.6|62771.6|427
1600401000000|2020-09-18 03:50:00|62794.5|62774.5|62789.7|62769.7|62794.7|62774.7|62788.9|62768.9|398
1600401300000|2020-09-18 03:55:00|62790.5|62770.5|62797.6|62777.6|62798.5|62778.5|62787.1|62767.1|466
1600401600000|2020-09-18 04:00:00|62797.5|62777.5|62799.1|62779.1|62802.2|62782.2|62795.5|62775.5|405
1600401900000|2020-09-18 04:05:00|62799|62779|62812|62792|62813.3|62793.3|62796.9|62776.9|447
1600402200000|2020-09-18 04:10:00|62812.1|62792.1|62812.7|62792.7|62818.1|62798.1|62804.5|62784.5|450
1600402500000|2020-09-18 04:15:00|62811.8|62791.8|62810|62790|62816.5|62796.5|62805.7|62785.7|463
1600402800000|2020-09-18 04:20:00|62810.3|62790.3|62806.7|62786.7|62812.2|62792.2|62802.5|62782.5|544
1600403100000|2020-09-18 04:25:00|62806.8|62786.8|62805.5|62785.5|62810.1|62790.1|62800.6|62780.6|436
1600403400000|2020-09-18 04:30:00|62805.8|62785.8|62788.6|62768.6|62806|62786|62787.3|62767.3|501
1600403700000|2020-09-18 04:35:00|62788.5|62768.5|62797.5|62777.5|62797.7|62777.7|62785.3|62765.3|401
1600404000000|2020-09-18 04:40:00|62797.6|62777.6|62800.9|62780.9|62804|62784.7|62789.2|62771.6|497
1600404300000|2020-09-18 04:45:00|62801|62781|62799.7|62779.7|62808.7|62790|62794.8|62774.8|515
1600404600000|2020-09-18 04:50:00|62799.6|62779.6|62792.1|62772.1|62804.3|62784.7|62791.9|62771.9|463
1600404900000|2020-09-18 04:55:00|62792.5|62772.5|62805.5|62785.5|62813.9|62793.9|62792|62772|465
1600405200000|2020-09-18 05:00:00|62806.3|62786.3|62805.9|62785.9|62810.3|62791.1|62798.7|62780.7|495
1600405500000|2020-09-18 05:05:00|62806.1|62786.1|62802.3|62782.3|62806.7|62789.6|62798.3|62780.7|325
1600405800000|2020-09-18 05:10:00|62801.5|62781.5|62807.1|62787.1|62808.1|62788.1|62796|62778.3|361
1600406100000|2020-09-18 05:15:00|62807.2|62787.2|62804.6|62784.6|62818.4|62798.4|62799|62781|571
1600406400000|2020-09-18 05:20:00|62805|62785|62797.2|62777.2|62806|62786|62796.1|62776.1|510
1600406700000|2020-09-18 05:25:00|62797.4|62777.4|62782.3|62762.3|62798.1|62779.4|62781.1|62761.1|477
1600407000000|2020-09-18 05:30:00|62782.7|62762.7|62784.7|62764.7|62791.6|62771.8|62774|62754|570
1600407300000|2020-09-18 05:35:00|62785.6|62765.6|62791.2|62771.2|62794.2|62775.4|62782.6|62762.6|450
1600407600000|2020-09-18 05:40:00|62791.3|62771.3|62789.1|62769.1|62802.3|62782.3|62783.4|62764.3|509
1600407900000|2020-09-18 05:45:00|62789.3|62769.3|62786.2|62771.2|62789.9|62771.9|62778.8|62759.3|541
1600408200000|2020-09-18 05:50:00|62786.3|62771.3|62788.5|62768.5|62801.1|62782.2|62781.1|62763.2|527
1600408500000|2020-09-18 05:55:00|62788.3|62768.3|62771.4|62751.4|62789.2|62771.4|62769|62750.4|565
1600408800000|2020-09-18 06:00:00|62770.9|62750.9|62788.9|62768.9|62791.7|62771.7|62763.3|62743.3|738
1600409100000|2020-09-18 06:05:00|62788.8|62768.8|62776.3|62756.3|62788.8|62768.8|62774.4|62756.3|651
1600409400000|2020-09-18 06:10:00|62776.4|62756.4|62771.9|62756.9|62776.4|62758.8|62764.5|62747.1|660
1600409700000|2020-09-18 06:15:00|62773.3|62758.3|62791.4|62771.4|62798.8|62779.7|62769|62751.9|774
1600410000000|2020-09-18 06:20:00|62791.6|62771.6|62796.5|62776.5|62809.1|62790.9|62778.8|62763.1|709
1600410300000|2020-09-18 06:25:00|62796.7|62776.7|62793.9|62773.9|62798.9|62781.4|62770.9|62753.7|749
1600410600000|2020-09-18 06:30:00|62791.8|62776.8|62771.2|62756.2|62799.7|62782.7|62770.8|62755.8|759
1600410900000|2020-09-18 06:35:00|62771.3|62756.3|62763.1|62743.1|62773.4|62758|62749.3|62731.3|735
1600411200000|2020-09-18 06:40:00|62762.3|62742.3|62740.7|62725.7|62762.7|62742.7|62729|62711.2|860
1600411500000|2020-09-18 06:45:00|62741.2|62726.2|62739.5|62719.5|62761.4|62743|62737.1|62719.4|705
1600411800000|2020-09-18 06:50:00|62739.4|62719.4|62728.6|62713.6|62746.8|62729.9|62728|62713|687
1600412100000|2020-09-18 06:55:00|62729.2|62714.2|62709.4|62694.4|62731.8|62714.7|62704.1|62687.6|809
1600412400000|2020-09-18 07:00:00|62711.6|62691.6|62723.6|62703.6|62730.4|62711.8|62703.3|62683.3|937
1600412700000|2020-09-18 07:05:00|62723.5|62703.5|62714.3|62694.3|62724|62706.5|62691.2|62672.5|873
1600413000000|2020-09-18 07:10:00|62714.2|62694.2|62739|62719|62740.6|62724.9|62709.1|62692.5|791
1600413300000|2020-09-18 07:15:00|62739.1|62719.1|62722.6|62702.6|62758.1|62739.4|62722.2|62702.2|804
1600413600000|2020-09-18 07:20:00|62722.9|62702.9|62757.5|62737.5|62762.9|62742.9|62718|62699.7|888
1600413900000|2020-09-18 07:25:00|62759.2|62739.2|62751.5|62731.5|62762.5|62743.8|62746.4|62726.4|734
1600414200000|2020-09-18 07:30:00|62751.7|62731.7|62771.8|62751.8|62775.5|62758.1|62745.7|62726.4|773
1600414500000|2020-09-18 07:35:00|62771.9|62751.9|62773.2|62753.2|62781.1|62763.8|62754.3|62734.3|816
1600414800000|2020-09-18 07:40:00|62773.3|62753.3|62765.1|62750.1|62778.7|62758.7|62756.7|62736.7|735
1600415100000|2020-09-18 07:45:00|62767.3|62747.3|62770.2|62750.2|62782.1|62762.1|62767.3|62747.3|744
1600415400000|2020-09-18 07:50:00|62770.1|62750.1|62781.9|62761.9|62784|62766.6|62768.1|62748.1|707
1600415700000|2020-09-18 07:55:00|62782.5|62762.5|62796.1|62781.1|62803.6|62785.2|62778|62758|899
1600416000000|2020-09-18 08:00:00|62795.8|62780.8|62829.9|62814.9|62842.9|62825.6|62795.8|62780.8|881
1600416300000|2020-09-18 08:05:00|62830.5|62815.5|62813.1|62798.1|62837.1|62820.3|62811.9|62794.5|733
1600416600000|2020-09-18 08:10:00|62813.2|62798.2|62809.2|62794.2|62817.3|62802.3|62803.1|62788.1|741
1600416900000|2020-09-18 08:15:00|62808.7|62793.7|62782.1|62767.1|62810.9|62795.4|62781.1|62766.1|762
1600417200000|2020-09-18 08:20:00|62782|62767|62792.2|62777.2|62807.7|62792.4|62782|62767|752
1600417500000|2020-09-18 08:25:00|62792.4|62777.4|62763.1|62748.1|62796.2|62781.2|62760.9|62742.7|776
1600417800000|2020-09-18 08:30:00|62762.4|62747.4|62772.9|62757.9|62778.6|62762.2|62758.8|62742.9|766
1600418100000|2020-09-18 08:35:00|62773.2|62758.2|62773.5|62758.5|62780|62765|62766.2|62749.8|744
1600418400000|2020-09-18 08:40:00|62773.4|62758.4|62769.6|62754.6|62774.8|62759.8|62765.5|62750.5|641
1600418700000|2020-09-18 08:45:00|62770|62755|62753|62738|62771.5|62756.5|62750.2|62733.9|643
1600419000000|2020-09-18 08:50:00|62754.2|62739.2|62740.3|62725.3|62762.2|62747.2|62739.2|62722.9|754
1600419300000|2020-09-18 08:55:00|62740.2|62725.2|62743.6|62728.6|62743.8|62728.8|62731.4|62716.4|740
1600419600000|2020-09-18 09:00:00|62744.5|62729.5|62756.5|62741.5|62760.4|62745.4|62719.8|62704.8|859
1600419900000|2020-09-18 09:05:00|62756.7|62741.7|62755.6|62740.6|62772.6|62755.4|62742.4|62727.4|766
1600420200000|2020-09-18 09:10:00|62755.4|62740.4|62753.7|62738.7|62755.9|62740.9|62743|62728|606
1600420500000|2020-09-18 09:15:00|62753.9|62738.9|62726.2|62711.2|62754.3|62739.3|62721.4|62706.4|656
1600420800000|2020-09-18 09:20:00|62726.3|62711.3|62729.8|62714.8|62740|62725|62726.2|62709.6|715
1600421100000|2020-09-18 09:25:00|62730.2|62715.2|62731.4|62716.4|62732.2|62717.2|62724.9|62709.3|630
1600421400000|2020-09-18 09:30:00|62731.5|62716.5|62746.6|62731.6|62753.3|62735.9|62723.3|62708.3|713
1600421700000|2020-09-18 09:35:00|62746.4|62731.4|62746.7|62726.7|62760.9|62745.8|62738.4|62723.4|720
1600422000000|2020-09-18 09:40:00|62746.9|62726.9|62750.4|62735.4|62758.8|62742.9|62741.8|62725.9|684
1600422300000|2020-09-18 09:45:00|62750.3|62735.3|62749.5|62734.5|62768.7|62751.5|62747.1|62732.1|766
1600422600000|2020-09-18 09:50:00|62748.3|62733.3|62749.9|62734.9|62768.5|62751.8|62738.7|62723.7|815
1600422900000|2020-09-18 09:55:00|62750.3|62735.3|62772.6|62757.6|62784.2|62769.2|62744.1|62729.1|840
1600423200000|2020-09-18 10:00:00|62773.1|62758.1|62783.8|62768.8|62807.6|62792.6|62773.1|62758.1|868
1600423500000|2020-09-18 10:05:00|62782.9|62767.9|62812.2|62797.2|62815.4|62800.4|62780.9|62765.9|779
1600423800000|2020-09-18 10:10:00|62811.9|62796.9|62820.8|62805.8|62834|62816.5|62809.6|62793.3|657
1600424100000|2020-09-18 10:15:00|62821.5|62806.5|62822.9|62807.9|62840.7|62825.7|62815.8|62800.8|784
1600424400000|2020-09-18 10:20:00|62823.1|62808.1|62815.3|62800.3|62829.1|62814.1|62808.4|62793.4|800
1600424700000|2020-09-18 10:25:00|62815|62800|62826.3|62811.3|62833.8|62818.8|62814.8|62799.8|812
1600425000000|2020-09-18 10:30:00|62826.1|62811.1|62808.3|62793.3|62843.6|62826.8|62808.1|62793.1|737
1600425300000|2020-09-18 10:35:00|62808.6|62793.6|62840.4|62825.4|62842.5|62827.5|62800.2|62785.2|712
1600425600000|2020-09-18 10:40:00|62840.3|62825.3|62835.2|62820.2|62857.3|62842.3|62835.2|62820.2|723
1600425900000|2020-09-18 10:45:00|62835.5|62820.5|62834.6|62819.6|62851|62836|62834|62819|713
1600426200000|2020-09-18 10:50:00|62834.5|62819.5|62853.7|62838.7|62854.4|62839.4|62834.1|62819.1|671
1600426500000|2020-09-18 10:55:00|62853.6|62838.6|62843|62828|62864.8|62849.8|62841.1|62826.1|769
1600426800000|2020-09-18 11:00:00|62841.9|62826.9|62839.7|62824.7|62859.8|62844.8|62839.6|62824.6|822
1600427100000|2020-09-18 11:05:00|62838|62823|62832.8|62817.8|62841.5|62826.5|62821.8|62806.8|740
1600427400000|2020-09-18 11:10:00|62832|62817|62857.2|62842.2|62859|62844|62831.7|62816.7|717
1600427700000|2020-09-18 11:15:00|62857.6|62842.6|62847.2|62832.2|62863.2|62848.2|62842.7|62827.7|689
1600428000000|2020-09-18 11:20:00|62847.3|62832.3|62832.3|62817.3|62851.1|62836.1|62825|62809.2|749
1600428300000|2020-09-18 11:25:00|62831.9|62816.9|62837.1|62822.1|62843|62827.1|62828.3|62813.3|671
1600428600000|2020-09-18 11:30:00|62837|62822|62843.9|62828.9|62847|62832|62831.8|62816.8|649
1600428900000|2020-09-18 11:35:00|62844.1|62829.1|62850|62835|62861|62846|62843.7|62828.7|657
1600429200000|2020-09-18 11:40:00|62849.7|62834.7|62853.9|62838.9|62857.6|62842.6|62839.3|62824.3|715
1600429500000|2020-09-18 11:45:00|62855.1|62840.1|62863|62848|62863.9|62848.9|62848.5|62833.5|744
1600429800000|2020-09-18 11:50:00|62863.1|62848.1|62885.2|62870.2|62897|62882|62863|62848|861
1600430100000|2020-09-18 11:55:00|62885.3|62870.3|62835.7|62820.7|62888.7|62873.7|62826.6|62811.6|863
1600430400000|2020-09-18 12:00:00|62837.1|62822.1|62834.7|62819.7|62851.7|62835.9|62831.2|62816.2|763
1600430700000|2020-09-18 12:05:00|62834.6|62819.6|62858.9|62843.9|62864.4|62849.4|62828.3|62813.3|739
1600431000000|2020-09-18 12:10:00|62859|62844|62881.7|62866.7|62893.2|62878.2|62855.5|62840.5|815
1600431300000|2020-09-18 12:15:00|62882.1|62867.1|62886.7|62871.7|62897|62882|62868.8|62853.8|829
1600431600000|2020-09-18 12:20:00|62884.6|62869.6|62877.8|62862.8|62886.5|62871.5|62865.8|62850.8|768
1600431900000|2020-09-18 12:25:00|62877.6|62862.6|62854.5|62839.5|62878.8|62863.8|62853.7|62837.3|691
1600432200000|2020-09-18 12:30:00|62854.9|62839.9|62852.6|62837.6|62870.9|62855.9|62847.6|62832.6|732
1600432500000|2020-09-18 12:35:00|62852.7|62837.7|62819.3|62804.3|62854.2|62839.2|62813.6|62798.6|855
1600432800000|2020-09-18 12:40:00|62820|62805|62830.7|62815.7|62852.5|62837.5|62816.7|62801.7|777
1600433100000|2020-09-18 12:45:00|62830.6|62815.6|62842.3|62827.3|62849.2|62833|62827.7|62811.7|698
1600433400000|2020-09-18 12:50:00|62844.7|62829.7|62844.8|62829.8|62853.5|62838.5|62838|62820.7|698
1600433700000|2020-09-18 12:55:00|62844.9|62829.9|62822.7|62807.7|62851.1|62835|62822.7|62807.7|825
1600434000000|2020-09-18 13:00:00|62820.5|62805.5|62808.1|62793.1|62834.5|62819.5|62807|62792|828
1600434300000|2020-09-18 13:05:00|62808.2|62793.2|62813.6|62798.6|62828.7|62811.3|62784.4|62769.4|814
1600434600000|2020-09-18 13:10:00|62813.5|62798.5|62832.4|62817.4|62834.1|62819.1|62809.2|62794.2|735
1600434900000|2020-09-18 13:15:00|62832.6|62817.6|62810.9|62795.9|62835.9|62818.3|62805.3|62790.3|741
1600435200000|2020-09-18 13:20:00|62810.8|62795.8|62820.4|62805.4|62831|62816|62802.4|62787.4|773
1600435500000|2020-09-18 13:25:00|62821|62806|62823.1|62808.1|62833.5|62817.5|62808.1|62793.1|784
1600435800000|2020-09-18 13:30:00|62819.7|62804.7|62839.3|62824.3|62843.1|62828.1|62818.2|62803.2|863
1600436100000|2020-09-18 13:35:00|62839.7|62824.7|62861.4|62846.4|62889.6|62874.6|62831.4|62816.4|992
1600436400000|2020-09-18 13:40:00|62861.3|62846.3|62856.4|62841.4|62874.3|62859.3|62847.9|62832.9|886
1600436700000|2020-09-18 13:45:00|62856.5|62841.5|62870.2|62855.2|62872.5|62857.5|62851.6|62836.6|881
1600437000000|2020-09-18 13:50:00|62870.9|62855.9|62875.9|62860.9|62892|62877|62866.4|62851.4|911
1600437300000|2020-09-18 13:55:00|62875.7|62860.7|62892.6|62872.6|62894|62875.5|62872.6|62857.6|806
1600437600000|2020-09-18 14:00:00|62892.8|62872.8|62888.6|62873.6|62919.4|62904.4|62856.3|62841.3|957
1600437900000|2020-09-18 14:05:00|62888.7|62873.7|62882.7|62867.7|62901.5|62886.5|62864.8|62849.8|902
1600438200000|2020-09-18 14:10:00|62882.5|62867.5|62866.1|62846.1|62888.2|62872.2|62863.9|62845|844
1600438500000|2020-09-18 14:15:00|62867.4|62847.4|62826|62811|62869.7|62849.7|62822.5|62805.7|946
1600438800000|2020-09-18 14:20:00|62826.3|62811.3|62825.2|62805.2|62828.8|62813.8|62809.4|62793.7|889
1600439100000|2020-09-18 14:25:00|62823.3|62808.3|62794.7|62779.7|62831.6|62816.6|62785.7|62770.7|850
1600439400000|2020-09-18 14:30:00|62794.1|62779.1|62797.9|62782.9|62809.4|62790.1|62789|62772.6|943
1600439700000|2020-09-18 14:35:00|62798.3|62783.3|62772.6|62757.6|62804.9|62787.4|62772.3|62757.3|887
1600440000000|2020-09-18 14:40:00|62772.8|62757.8|62744.9|62729.9|62773.1|62758.1|62741.3|62726.3|872
1600440300000|2020-09-18 14:45:00|62744.4|62729.4|62743.4|62728.4|62766.3|62751.3|62725.2|62710.2|962
1600440600000|2020-09-18 14:50:00|62743.5|62728.5|62739.4|62724.4|62755.3|62740.3|62734.2|62719.2|979
1600440900000|2020-09-18 14:55:00|62739.5|62724.5|62738.1|62723.1|62754|62739|62684.7|62669.7|1054
1600441200000|2020-09-18 15:00:00|62736.9|62721.9|62766.6|62751.6|62766.9|62751.9|62732.3|62717.3|1020
1600441500000|2020-09-18 15:05:00|62764.7|62749.7|62734.3|62719.3|62764.7|62749.7|62732.1|62716.1|822
1600441800000|2020-09-18 15:10:00|62734.6|62719.6|62723|62708|62741.6|62726.6|62717|62702|855
1600442100000|2020-09-18 15:15:00|62723.1|62708.1|62740.2|62725.2|62740.2|62725.2|62708|62693|867
1600442400000|2020-09-18 15:20:00|62739.7|62724.7|62719|62704|62747.7|62732.7|62715.9|62700.9|859
1600442700000|2020-09-18 15:25:00|62719.1|62704.1|62716.7|62701.7|62728.1|62711|62707.9|62692.9|823
1600443000000|2020-09-18 15:30:00|62717.3|62702.3|62734.6|62719.6|62735.4|62720.4|62714|62699|817
1600443300000|2020-09-18 15:35:00|62734.7|62719.7|62756.6|62741.6|62763.3|62746.6|62732.5|62717.5|899
1600443600000|2020-09-18 15:40:00|62756|62741|62761.6|62746.6|62765.8|62750.8|62751.8|62736.8|737
1600443900000|2020-09-18 15:45:00|62761.5|62746.5|62745.4|62730.4|62761.5|62746.5|62739.3|62722.9|837
1600444200000|2020-09-18 15:50:00|62745.1|62730.1|62748.4|62733.4|62752.7|62737.7|62734.6|62719.6|779
1600444500000|2020-09-18 15:55:00|62747.9|62732.9|62761.1|62746.1|62761.5|62746.5|62741.5|62726.5|678
1600444800000|2020-09-18 16:00:00|62760.9|62745.9|62759|62744|62763.1|62748.1|62748.4|62733.4|674
1600445100000|2020-09-18 16:05:00|62757.5|62742.5|62751.1|62736.1|62759.1|62744.1|62744|62729|762
1600445400000|2020-09-18 16:10:00|62750.5|62735.5|62769.3|62754.3|62777|62762|62743.9|62728.9|730
1600445700000|2020-09-18 16:15:00|62769.4|62754.4|62782.2|62767.2|62787.9|62772.9|62765.7|62750.7|683
1600446000000|2020-09-18 16:20:00|62782.4|62767.4|62774.4|62759.4|62789|62774|62771.5|62755.8|707
1600446300000|2020-09-18 16:25:00|62774.5|62759.5|62754.7|62734.7|62778.5|62762.1|62751.4|62734.5|748
1600446600000|2020-09-18 16:30:00|62754.8|62734.8|62742.2|62727.2|62756|62739.3|62739.3|62722.7|819
1600446900000|2020-09-18 16:35:00|62746.3|62726.3|62729.2|62714.2|62746.3|62727.4|62725.5|62708.4|757
1600447200000|2020-09-18 16:40:00|62729.3|62714.3|62734|62714|62744.7|62727.8|62726.1|62710.9|693
1600447500000|2020-09-18 16:45:00|62733.9|62713.9|62729.5|62709.5|62735|62717.4|62717.3|62699.8|683
1600447800000|2020-09-18 16:50:00|62729.6|62709.6|62724.1|62709.1|62743.1|62723.1|62718.9|62700.7|738
1600448100000|2020-09-18 16:55:00|62724.2|62709.2|62711.4|62696.4|62732.3|62717.3|62711.4|62696.4|740
1600448400000|2020-09-18 17:00:00|62711.8|62696.8|62722.3|62707.3|62727.5|62711.3|62705.2|62688.6|780
1600448700000|2020-09-18 17:05:00|62722.4|62707.4|62724.6|62709.6|62728.7|62710.6|62717.9|62701.8|690
1600449000000|2020-09-18 17:10:00|62726.6|62706.6|62708|62693|62728.1|62713.1|62701.8|62684.6|720
1600449300000|2020-09-18 17:15:00|62707.4|62692.4|62724.8|62709.8|62725.8|62710.7|62707.4|62692.4|765
1600449600000|2020-09-18 17:20:00|62724.6|62709.6|62736.9|62721.9|62741|62722.8|62721.2|62706.2|715
1600449900000|2020-09-18 17:25:00|62736.8|62721.8|62774.2|62759.2|62779|62763.8|62732.7|62717|884
1600450200000|2020-09-18 17:30:00|62774.3|62759.3|62755.4|62740.4|62791.3|62772.2|62754.9|62739.9|908
1600450500000|2020-09-18 17:35:00|62755.2|62740.2|62756.4|62741.4|62780.3|62765.3|62748.3|62730.7|862
1600450800000|2020-09-18 17:40:00|62756.3|62741.3|62770.6|62750.6|62775.8|62758.8|62755.5|62740.5|842
1600451100000|2020-09-18 17:45:00|62770.7|62750.7|62748.1|62733.1|62774.9|62758.9|62745.1|62730.1|768
1600451400000|2020-09-18 17:50:00|62748.3|62733.3|62743.1|62728.1|62757|62742|62741.6|62725.2|709
1600451700000|2020-09-18 17:55:00|62743.2|62728.2|62754|62739|62755.8|62740.8|62738.3|62718.9|697
1600452000000|2020-09-18 18:00:00|62753.7|62738.7|62760.8|62745.8|62771.8|62756.8|62750.8|62735.8|764
1600452300000|2020-09-18 18:05:00|62760.7|62745.7|62762.7|62747.7|62763.6|62748.6|62753.9|62738.9|719
1600452600000|2020-09-18 18:10:00|62762.6|62747.6|62755.3|62740.3|62771.4|62755.7|62755.2|62740.2|638
1600452900000|2020-09-18 18:15:00|62755.5|62740.5|62763|62748|62772.3|62757.3|62754.5|62739.5|642
1600453200000|2020-09-18 18:20:00|62762.9|62747.9|62747.2|62732.2|62765.8|62750.8|62743.5|62728.5|571
1600453500000|2020-09-18 18:25:00|62747|62732|62748.1|62733.1|62755.9|62740|62739|62723.9|601
1600453800000|2020-09-18 18:30:00|62747.9|62732.9|62748.7|62733.7|62750.6|62735.6|62742.1|62727.1|534
1600454100000|2020-09-18 18:35:00|62748|62733|62750.8|62735.8|62753.5|62736.2|62738.4|62723.4|577
1600454400000|2020-09-18 18:40:00|62750.9|62735.9|62756.5|62741.5|62756.8|62741.8|62745.4|62730.4|572
1600454700000|2020-09-18 18:45:00|62756.6|62741.6|62766.5|62751.5|62776.2|62759.9|62754.3|62739.3|698
1600455000000|2020-09-18 18:50:00|62766.4|62751.4|62777.9|62762.9|62779.2|62764.2|62764.8|62749.8|697
1600455300000|2020-09-18 18:55:00|62777.5|62762.5|62776|62761|62788.3|62773.3|62772.7|62757.7|770
1600455600000|2020-09-18 19:00:00|62775.3|62760.3|62784.5|62764.5|62792.6|62777.6|62773.5|62758.2|822
1600455900000|2020-09-18 19:05:00|62784.4|62764.4|62789.5|62774.5|62794.8|62777|62772.6|62754.1|675
1600456200000|2020-09-18 19:10:00|62789|62774|62791.6|62771.6|62793.8|62776.8|62781.2|62764.9|611
1600456500000|2020-09-18 19:15:00|62787.5|62772.5|62797.8|62782.8|62799|62784|62785.1|62767.8|616
1600456800000|2020-09-18 19:20:00|62797.7|62782.7|62813.6|62793.6|62814.2|62797.8|62789.2|62772.5|699
1600457100000|2020-09-18 19:25:00|62813.3|62793.3|62810.8|62795.8|62818.6|62801.8|62805.8|62790.8|639
1600457400000|2020-09-18 19:30:00|62810.7|62795.7|62801.7|62781.7|62813.8|62796.7|62798.6|62781.3|578
1600457700000|2020-09-18 19:35:00|62801.5|62781.5|62804.8|62784.8|62807.8|62791.9|62797.8|62781.3|573
1600458000000|2020-09-18 19:40:00|62804.9|62784.9|62802.4|62787.4|62809.4|62792.9|62801.6|62784.1|579
1600458300000|2020-09-18 19:45:00|62802.1|62787.1|62794.5|62779.5|62806.4|62789|62792.6|62774.9|696
1600458600000|2020-09-18 19:50:00|62794.8|62779.8|62799.7|62784.7|62810.9|62795.7|62794.2|62776.2|674
1600458900000|2020-09-18 19:55:00|62799.4|62784.4|62794|62779|62811.1|62793.3|62785.1|62767.4|717
1600459200000|2020-09-18 20:00:00|62793.9|62778.9|62801|62781|62807.8|62787.8|62787.4|62769.9|704
1600459500000|2020-09-18 20:05:00|62801.1|62781.1|62803|62783|62803.8|62783.8|62795.7|62775.7|510
1600459800000|2020-09-18 20:10:00|62803.1|62783.1|62814.4|62794.4|62815.9|62797.3|62803.1|62783.1|499
1600460100000|2020-09-18 20:15:00|62814.3|62794.3|62826.4|62806.4|62828.6|62810.8|62812.3|62794|545
1600460400000|2020-09-18 20:20:00|62825.9|62805.9|62823.9|62803.9|62832.2|62812.2|62821.8|62803.3|386
1600460700000|2020-09-18 20:25:00|62823.8|62803.8|62823.3|62808.3|62831.5|62812.4|62821|62803.1|319
1600461000000|2020-09-18 20:30:00|62823.7|62808.7|62828.2|62808.2|62832.3|62812.3|62813.6|62796|378
1600461300000|2020-09-18 20:35:00|62828.4|62808.4|62828.4|62808.4|62831.4|62811.4|62821.9|62801.9|329
1600461600000|2020-09-18 20:40:00|62829.2|62809.2|62826.1|62806.1|62832.3|62812.3|62824.7|62804.7|494
1600461900000|2020-09-18 20:45:00|62826.4|62806.4|62837.1|62817.1|62857.1|62837.1|62824.8|62804.8|569
1600462200000|2020-09-18 20:50:00|62838.1|62818.1|62841|62821|62846.2|62826.2|62830|62810|518
1600462500000|2020-09-18 20:55:00|62840.5|62820.5|62848.9|62828.9|62853.4|62833.4|62833.5|62813.5|542
1600632000000|2020-09-20 20:00:00|62876.1|62766.1|62865.8|62835.8|62876.1|62835.8|62865.8|62766.1|2
1600632300000|2020-09-20 20:05:00|62862.8|62832.8|62848.6|62818.6|62873.6|62835.8|62845.9|62765.3|6
1600632600000|2020-09-20 20:10:00|62865.8|62835.8|62865.8|62835.8|62865.8|62835.8|62865.8|62835.8|1
1600632900000|2020-09-20 20:15:00|62850.9|62742|62872.7|62762.7|62883.3|62775.4|62850.9|62742|26
1600633200000|2020-09-20 20:20:00|62899|62792|62889.5|62792|62899|62792|62877.6|62767.6|13
1600634100000|2020-09-20 20:35:00|62870.7|62786|62866.7|62786|62870.7|62792.4|62819.5|62755.9|12
1600634700000|2020-09-20 20:45:00|62819.5|62789.5|62866.7|62786|62866.7|62789.5|62819.5|62786|2
1600635000000|2020-09-20 20:50:00|62859.8|62784.3|62864.1|62786|62864.1|62794.1|62816.8|62784.3|10
1600635300000|2020-09-20 20:55:00|62855.3|62778.6|62848.2|62818.2|62867.2|62831.6|62816.8|62778.6|29
1600635600000|2020-09-20 21:00:00|62848.4|62818.4|62832.4|62802.4|62858.6|62826.4|62822.8|62769.7|44
1600635900000|2020-09-20 21:05:00|62854.4|62780.9|62825|62768.2|62861.3|62802.6|62807|62746|145
1600636200000|2020-09-20 21:10:00|62825.9|62767|62845|62767.5|62867.4|62795.3|62823.2|62763|258
1600636500000|2020-09-20 21:15:00|62849.6|62762.9|62839.4|62789.5|62865.8|62800.8|62836.2|62761.2|223
1600636800000|2020-09-20 21:20:00|62837.6|62791.5|62820.4|62789|62866.1|62796.6|62815.7|62770.9|302
1600637100000|2020-09-20 21:25:00|62816.9|62796|62823.7|62788.1|62837|62796.6|62816.9|62784.1|195
1600637400000|2020-09-20 21:30:00|62814.8|62794.8|62826.8|62787.9|62836.1|62796.3|62814.8|62786.7|224
1600637700000|2020-09-20 21:35:00|62822.5|62792.8|62816.8|62796.2|62836.1|62798.8|62816.8|62786.6|181
1600638000000|2020-09-20 21:40:00|62817|62797|62825.2|62789.5|62847.7|62798.1|62816.1|62784.4|182
1600638300000|2020-09-20 21:45:00|62819.9|62795.5|62824.5|62789.8|62827.5|62797.3|62817.2|62786.8|153
1600638600000|2020-09-20 21:50:00|62819.3|62795.2|62854.2|62794.4|62863|62806.1|62816.6|62787.3|261
1600638900000|2020-09-20 21:55:00|62850.8|62797.5|62860.4|62791.9|62867.9|62830.8|62824.3|62787.2|272
1600639200000|2020-09-20 22:00:00|62852|62803.2|62841.5|62819|62861|62823.5|62819.7|62788.2|668
1600639500000|2020-09-20 22:05:00|62839.8|62819.8|62840.9|62819.6|62853.4|62833.1|62828.1|62806.4|637
1600639800000|2020-09-20 22:10:00|62842.3|62820.2|62837.5|62810.1|62847.2|62825.7|62835.3|62809.6|579
1600640100000|2020-09-20 22:15:00|62835.3|62811|62831.4|62810.2|62846.4|62819.6|62826.2|62803|596
1600640400000|2020-09-20 22:20:00|62831.3|62809.8|62833.7|62808.9|62842.4|62816.6|62823.1|62800.2|542
1600640700000|2020-09-20 22:25:00|62833.8|62808.5|62815.5|62795.5|62836.4|62809.3|62812.9|62792.9|501
1600641000000|2020-09-20 22:30:00|62815.4|62795.4|62818|62798|62823.7|62803.7|62813|62793|525
1600641300000|2020-09-20 22:35:00|62817.9|62797.9|62822.6|62802.6|62823.3|62803.3|62817.6|62797.6|394
1600641600000|2020-09-20 22:40:00|62822.7|62802.7|62818.8|62798.8|62825.2|62804.5|62813.3|62793.3|440
1600641900000|2020-09-20 22:45:00|62818.4|62798.4|62820.6|62800.6|62822.7|62802.4|62815.6|62795.6|404
1600642200000|2020-09-20 22:50:00|62822.3|62799.7|62816.8|62796.8|62823.1|62803.1|62816.4|62795.8|350
1600642500000|2020-09-20 22:55:00|62817.5|62797.5|62809.4|62789.1|62818.2|62798.2|62808.8|62788.8|344
1600642800000|2020-09-20 23:00:00|62809.9|62789.9|62818.2|62803.2|62820.9|62803.2|62808.1|62788.1|600
1600643100000|2020-09-20 23:05:00|62820.3|62800.3|62819.5|62799.5|62823.1|62803.1|62813.3|62793.3|504
1600643400000|2020-09-20 23:10:00|62819.4|62799.4|62825.2|62805.2|62825.8|62805.8|62815.4|62797.9|891
1600643700000|2020-09-20 23:15:00|62825.3|62805.3|62821.3|62801.3|62830.5|62810.5|62820.9|62800.9|776
1600644000000|2020-09-20 23:20:00|62821.4|62801.4|62813.9|62793.9|62821.5|62801.5|62811.6|62792.8|471
1600644300000|2020-09-20 23:25:00|62813.8|62793.8|62804.6|62784.6|62816.8|62796.8|62802|62782|686
1600644600000|2020-09-20 23:30:00|62805.4|62785.4|62808.1|62788.1|62811.5|62791.5|62802.7|62784.8|745
1600644900000|2020-09-20 23:35:00|62807.9|62787.9|62804.5|62784.5|62814|62792|62801.6|62781.6|668
1600645200000|2020-09-20 23:40:00|62804.4|62784.4|62813.5|62793.5|62818.1|62797.9|62804.4|62784.4|654
1600645500000|2020-09-20 23:45:00|62814.7|62794.7|62813.4|62793.4|62820.9|62800.7|62811.7|62791.7|825
1600645800000|2020-09-20 23:50:00|62813.5|62793.5|62816.9|62796.9|62817.8|62797.8|62809.2|62789.2|909
1600646100000|2020-09-20 23:55:00|62816.5|62796.5|62829.8|62809.8|62833.2|62813.2|62814.7|62794.7|744
1600646400000|2020-09-21 00:00:00|62830.1|62810.1|62814.6|62794.6|62832.7|62812.7|62808.1|62788.1|680
1600646700000|2020-09-21 00:05:00|62814.5|62794.5|62837.4|62817.4|62844.1|62824.1|62814.5|62794.5|727
1600647000000|2020-09-21 00:10:00|62839.6|62819.6|62823.1|62803.1|62841.4|62821.4|62822.3|62802.3|758
1600647300000|2020-09-21 00:15:00|62825.7|62805.7|62808.2|62788.2|62825.7|62805.7|62803.1|62783.1|701
1600647600000|2020-09-21 00:20:00|62808.1|62788.1|62787.6|62767.6|62808.1|62788.1|62786.3|62766.3|514
1600647900000|2020-09-21 00:25:00|62787.2|62767.2|62778.3|62758.3|62787.7|62767.7|62774.3|62754.3|491
1600648200000|2020-09-21 00:30:00|62778.6|62758.6|62784.9|62764.9|62785.9|62765.9|62774.9|62754.9|514
1600648500000|2020-09-21 00:35:00|62784.6|62764.6|62780.4|62760.4|62789.9|62769.9|62772.7|62752.7|635
1600648800000|2020-09-21 00:40:00|62780.9|62760.9|62773.2|62753.2|62785.4|62765.4|62770.9|62750.9|479
1600649100000|2020-09-21 00:45:00|62773.1|62753.1|62759.6|62739.6|62776.8|62756.8|62755.6|62735.6|625
1600649400000|2020-09-21 00:50:00|62759.2|62739.2|62749.2|62729.2|62763|62743|62745.3|62725.3|567
1600649700000|2020-09-21 00:55:00|62750.3|62730.3|62753.5|62733.5|62753.7|62733.7|62744.3|62724.3|504
1600650000000|2020-09-21 01:00:00|62752.9|62732.9|62767.3|62747.3|62773.2|62753.2|62742|62722|722
1600650300000|2020-09-21 01:05:00|62767.1|62747.1|62767.2|62747.2|62767.7|62747.7|62757.2|62737.2|584
1600650600000|2020-09-21 01:10:00|62767|62747|62766.4|62746.4|62773.8|62753.8|62757.7|62737.7|650
1600650900000|2020-09-21 01:15:00|62766.2|62746.2|62747.3|62727.3|62766.6|62746.6|62744.6|62724.6|733
1600651200000|2020-09-21 01:20:00|62747.4|62727.4|62743.5|62723.5|62757.9|62737.9|62738.9|62718.9|618
1600651500000|2020-09-21 01:25:00|62743.3|62723.3|62751|62731|62754.4|62734.4|62742.3|62722.3|516
1600651800000|2020-09-21 01:30:00|62750.2|62730.2|62762.1|62742.1|62764.1|62744.1|62744.2|62724.2|623
1600652100000|2020-09-21 01:35:00|62762.3|62742.3|62759.3|62739.3|62765.5|62745.5|62751.8|62731.8|639
1600652400000|2020-09-21 01:40:00|62759.2|62739.2|62758.5|62738.5|62764.4|62744.4|62755.3|62735.3|455
1600652700000|2020-09-21 01:45:00|62758.9|62738.9|62762.7|62742.7|62763.6|62743.8|62755.2|62735.2|485
1600653000000|2020-09-21 01:50:00|62762.6|62742.6|62762.4|62742.4|62777.8|62757.8|62761|62741|615
1600653300000|2020-09-21 01:55:00|62762.5|62742.5|62768.4|62748.4|62769.5|62749.5|62757.1|62739.3|587
1600653600000|2020-09-21 02:00:00|62765.8|62745.8|62754.8|62734.8|62769.2|62749.3|62754.8|62734.8|614
1600653900000|2020-09-21 02:05:00|62754.7|62734.7|62750.6|62730.6|62760.7|62740.7|62750.5|62730.5|619
1600654200000|2020-09-21 02:10:00|62750.5|62730.5|62753.5|62733.5|62756|62736|62740.4|62720.9|469
1600654500000|2020-09-21 02:15:00|62753.2|62733.2|62754.4|62734.4|62758|62738|62742.2|62722.2|523
1600654800000|2020-09-21 02:20:00|62754.3|62734.3|62753.8|62733.8|62758.4|62738.4|62750.4|62730.4|584
1600655100000|2020-09-21 02:25:00|62754|62734|62746.9|62726.9|62757.9|62737.9|62746.7|62726.7|589
1600655400000|2020-09-21 02:30:00|62746.6|62726.6|62756.7|62736.7|62756.8|62736.8|62735.3|62716.2|621
1600655700000|2020-09-21 02:35:00|62756.9|62736.9|62758.2|62738.2|62761.2|62741.2|62750.2|62732.2|501
1600656000000|2020-09-21 02:40:00|62758.3|62738.3|62745.4|62725.4|62759.2|62739.2|62743|62723|534
1600656300000|2020-09-21 02:45:00|62745.6|62725.6|62746.8|62726.8|62750|62730|62741.7|62721.7|505
1600656600000|2020-09-21 02:50:00|62747.1|62727.1|62738.2|62718.2|62747.1|62727.1|62735.2|62715.2|573
1600656900000|2020-09-21 02:55:00|62738|62718|62754.2|62734.2|62755.7|62735.7|62735.6|62715.9|576
1600657200000|2020-09-21 03:00:00|62754.9|62734.9|62759.7|62739.7|62765.7|62745.7|62753.6|62733.6|656
1600657500000|2020-09-21 03:05:00|62759.6|62739.6|62757.9|62737.9|62763.5|62745.1|62755.4|62735.4|512
1600657800000|2020-09-21 03:10:00|62758.2|62738.2|62744.6|62724.6|62763|62744.7|62742|62722|534
1600658100000|2020-09-21 03:15:00|62744.5|62724.5|62750|62730|62750.7|62730.7|62739.1|62719.1|520
1600658400000|2020-09-21 03:20:00|62749.7|62729.7|62739.5|62719.5|62749.8|62729.8|62734.6|62714.6|637
1600658700000|2020-09-21 03:25:00|62738.8|62718.8|62725.1|62705.1|62739.2|62719.2|62722.8|62702.8|615
1600659000000|2020-09-21 03:30:00|62725|62705|62717.7|62697.7|62728.2|62708.2|62715.8|62695.8|552
1600659300000|2020-09-21 03:35:00|62717.6|62697.6|62712.6|62692.6|62718.3|62698.3|62707.7|62689.3|495
1600659600000|2020-09-21 03:40:00|62712.5|62692.5|62721.6|62701.6|62727|62707.2|62712.2|62692.4|460
1600659900000|2020-09-21 03:45:00|62722.1|62702.1|62717|62697|62724.9|62704.9|62715.3|62695.3|478
1600660200000|2020-09-21 03:50:00|62717.3|62697.3|62714.3|62694.3|62720.6|62702.9|62708.3|62690.5|398
1600660500000|2020-09-21 03:55:00|62714.9|62694.9|62709.6|62689.6|62714.9|62695.6|62709.2|62689.2|294
1600660800000|2020-09-21 04:00:00|62710|62690|62705|62685|62710.3|62690.3|62702.6|62684.2|381
1600661100000|2020-09-21 04:05:00|62704.5|62684.5|62688.8|62668.8|62705.3|62685.3|62684.6|62665.7|468
1600661400000|2020-09-21 04:10:00|62689.2|62669.2|62692|62672|62692.4|62672.4|62687|62667|445
1600661700000|2020-09-21 04:15:00|62691.9|62671.9|62689.7|62669.7|62695.1|62675.7|62686.9|62666.9|434
1600662000000|2020-09-21 04:20:00|62690.1|62670.1|62698.7|62678.7|62701|62681|62688.3|62669.5|379
1600662300000|2020-09-21 04:25:00|62699.6|62679.6|62710.4|62690.4|62710.4|62690.4|62696.6|62676.6|386
1600662600000|2020-09-21 04:30:00|62711.3|62691.3|62705.8|62685.8|62713.2|62693.2|62705.4|62685.4|437
1600662900000|2020-09-21 04:35:00|62706|62686|62707.9|62687.9|62710.7|62690.7|62699.6|62679.6|309
1600663200000|2020-09-21 04:40:00|62708.5|62688.5|62704.6|62684.6|62708.5|62688.5|62698.6|62681.1|332
1600663500000|2020-09-21 04:45:00|62704.7|62684.7|62706.9|62686.9|62707|62687|62699|62681.1|313
1600663800000|2020-09-21 04:50:00|62706.7|62686.7|62712.9|62692.9|62713|62693.1|62705.5|62685.5|484
1600664100000|2020-09-21 04:55:00|62712.7|62692.7|62713.4|62693.4|62717.3|62698.5|62707.2|62688.4|496
1600664400000|2020-09-21 05:00:00|62713.2|62693.2|62704.2|62689.2|62718|62700.2|62695.2|62676.2|569
1600664700000|2020-09-21 05:05:00|62704.6|62689.6|62708.6|62688.6|62709.6|62691.9|62693.5|62675.6|470
1600665000000|2020-09-21 05:10:00|62708.8|62688.8|62706.1|62686.1|62715.1|62698.2|62700.2|62682.6|545
1600665300000|2020-09-21 05:15:00|62705.9|62685.9|62711|62696|62715.6|62698.1|62702.6|62685.2|390
1600665600000|2020-09-21 05:20:00|62710.9|62695.9|62722.1|62702.1|62722.5|62704.5|62706.7|62689.4|431
1600665900000|2020-09-21 05:25:00|62722|62702|62719.1|62699.1|62722.9|62705.7|62713.9|62697.8|441
1600666200000|2020-09-21 05:30:00|62717.5|62702.5|62727.2|62707.2|62730.9|62713.8|62716.2|62698.2|629
1600666500000|2020-09-21 05:35:00|62725.8|62710.8|62723.4|62703.4|62732.7|62715.3|62720.9|62703|474
1600666800000|2020-09-21 05:40:00|62719.2|62704.2|62706.5|62691.5|62722.1|62704.7|62697.8|62680.2|569
1600667100000|2020-09-21 05:45:00|62706.4|62691.4|62708.2|62688.2|62711|62693.1|62692.5|62675.3|606
1600667400000|2020-09-21 05:50:00|62708.1|62688.1|62739.5|62719.5|62739.9|62721.7|62706.6|62688.1|526
1600667700000|2020-09-21 05:55:00|62739.3|62719.3|62730.2|62715.2|62739.9|62722.5|62728.1|62711.3|537
1600668000000|2020-09-21 06:00:00|62732.3|62712.3|62725.1|62710.1|62743|62723.7|62723.3|62703.3|630
1600668300000|2020-09-21 06:05:00|62725.2|62710.2|62741.1|62726.1|62746.9|62730.5|62722.2|62704.9|727
1600668600000|2020-09-21 06:10:00|62743.6|62723.6|62743.5|62728.5|62748.9|62731.5|62730.7|62713.9|660
1600668900000|2020-09-21 06:15:00|62743.4|62728.4|62750.2|62735.2|62754.7|62739.2|62739.4|62722.9|672
1600669200000|2020-09-21 06:20:00|62750.4|62735.4|62763|62748|62764.2|62748|62744|62725.1|738
1600669500000|2020-09-21 06:25:00|62763.1|62748.1|62748.4|62733.4|62772.2|62754.9|62741|62726|811
1600669800000|2020-09-21 06:30:00|62748.5|62733.5|62749.1|62734.1|62753.3|62738.3|62740.4|62725.4|646
1600670100000|2020-09-21 06:35:00|62749.2|62734.2|62743.7|62728.7|62752|62737|62736.4|62718.9|732
1600670400000|2020-09-21 06:40:00|62744.1|62729.1|62728.8|62713.8|62745.7|62730.7|62722.2|62707.2|723
1600670700000|2020-09-21 06:45:00|62729.2|62714.2|62742.4|62727.4|62747.7|62732.7|62724.8|62709.8|624
1600671000000|2020-09-21 06:50:00|62741.5|62726.5|62760.8|62745.8|62767.5|62750.2|62725.2|62710.2|733
1600671300000|2020-09-21 06:55:00|62760.7|62745.7|62749.9|62734.9|62767.2|62752.2|62743.2|62728.2|788
1600671600000|2020-09-21 07:00:00|62750.3|62735.3|62715.5|62700.5|62750.3|62735.3|62712.3|62695.5|894
1600671900000|2020-09-21 07:05:00|62716|62701|62736.5|62716.5|62744.7|62728|62707.2|62692.2|818
1600672200000|2020-09-21 07:10:00|62736.3|62716.3|62732.6|62712.6|62738.6|62721|62697.6|62678.5|911
1600672500000|2020-09-21 07:15:00|62732.7|62712.7|62748|62728|62758.9|62738.9|62730|62710|893
1600672800000|2020-09-21 07:20:00|62748.3|62728.3|62787.7|62767.7|62797.4|62777.4|62742.6|62722.6|975
1600673100000|2020-09-21 07:25:00|62787.9|62767.9|62793.4|62773.4|62800.6|62780.6|62774.1|62754.1|904
1600673400000|2020-09-21 07:30:00|62793.5|62773.5|62845.6|62825.6|62855.9|62840.9|62793.5|62773.5|950
1600673700000|2020-09-21 07:35:00|62846.6|62826.6|62881|62861|62899|62879|62842.5|62823.6|1010
1600674000000|2020-09-21 07:40:00|62881.4|62861.4|62871.6|62856.6|62891.4|62872.2|62862.4|62844.8|927
1600674300000|2020-09-21 07:45:00|62870.8|62855.8|62879.4|62864.4|62888.6|62873.6|62865.6|62848.1|843
1600674600000|2020-09-21 07:50:00|62882.4|62862.4|62877.7|62862.7|62896.2|62878.6|62870.7|62854.1|937
1600674900000|2020-09-21 07:55:00|62877.8|62862.8|62884.6|62869.6|62888.8|62873.2|62874.3|62857.6|827
1600675200000|2020-09-21 08:00:00|62885.2|62870.2|62937|62922|62951.5|62933.4|62885.2|62870.2|961
1600675500000|2020-09-21 08:05:00|62936.5|62921.5|62911.7|62896.7|62940.7|62925.7|62906.5|62891.5|915
1600675800000|2020-09-21 08:10:00|62912.1|62897.1|62908.6|62893.6|62931.4|62916.4|62907.5|62892.5|912
1600676100000|2020-09-21 08:15:00|62908.5|62893.5|62930.8|62915.8|62940|62922.9|62908.5|62893.5|938
1600676400000|2020-09-21 08:20:00|62930.7|62915.7|62982.7|62967.7|62996.4|62978.4|62921.5|62905.5|966
1600676700000|2020-09-21 08:25:00|62986.1|62966.1|62979.1|62964.1|62994.3|62979.3|62972.2|62957.2|987
1600677000000|2020-09-21 08:30:00|62978.4|62963.4|63017.7|63002.7|63066|63047.9|62978.2|62963.2|1077
1600677300000|2020-09-21 08:35:00|63018.3|63003.3|63060.7|63045.7|63063.1|63046.9|63018.3|63003.3|1009
1600677600000|2020-09-21 08:40:00|63061.2|63046.2|63074.7|63059.7|63089.6|63074.6|63058.4|63040.9|941
1600677900000|2020-09-21 08:45:00|63073.6|63058.6|63083|63063|63083|63065.2|63048.3|63033.3|976
1600678200000|2020-09-21 08:50:00|63080.6|63065.6|63091.9|63076.9|63112.4|63094.5|63078.8|63062.3|979
1600678500000|2020-09-21 08:55:00|63092.1|63077.1|63058.5|63038.5|63099.6|63083.6|63056.2|63038.5|886
1600678800000|2020-09-21 09:00:00|63059.4|63039.4|63076.5|63061.5|63097.5|63082.5|63059.4|63039.4|929
1600679100000|2020-09-21 09:05:00|63076.4|63061.4|63063.3|63048.3|63083|63068|63063.3|63048.3|908
1600679400000|2020-09-21 09:10:00|63063.5|63048.5|63080.8|63060.8|63088.9|63072.3|63061.9|63046.6|903
1600679700000|2020-09-21 09:15:00|63078.7|63063.7|63072.1|63057.1|63104.5|63089.5|63071.5|63055.1|905
1600680000000|2020-09-21 09:20:00|63072|63057|63080.3|63065.3|63084.8|63068.4|63069.2|63054.2|814
1600680300000|2020-09-21 09:25:00|63079.7|63064.7|63101.3|63086.3|63112.7|63097.2|63074.8|63059.8|999
1600680600000|2020-09-21 09:30:00|63101.5|63086.5|63144|63129|63148.6|63130.7|63095.8|63080.8|896
1600680900000|2020-09-21 09:35:00|63142.5|63127.5|63143.7|63128.7|63161.3|63145.9|63121.2|63106.2|943
1600681200000|2020-09-21 09:40:00|63141.6|63126.6|63154.7|63139.7|63167.6|63152|63140.1|63123.9|927
1600681500000|2020-09-21 09:45:00|63154.6|63139.6|63140.2|63125.2|63166.3|63150.9|63134.9|63119.7|962
1600681800000|2020-09-21 09:50:00|63139.5|63124.5|63124.8|63109.8|63146.4|63129.5|63120.2|63105.2|883
1600682100000|2020-09-21 09:55:00|63125|63110|63147|63132|63151.8|63134.7|63122.1|63107.1|803
1600682400000|2020-09-21 10:00:00|63147.2|63132.2|63129.4|63114.4|63152.2|63137.2|63121.4|63106.4|841
1600682700000|2020-09-21 10:05:00|63129.3|63114.3|63113.7|63098.7|63136.5|63121.5|63112.3|63097.3|746
1600683000000|2020-09-21 10:10:00|63113.5|63098.5|63162.9|63147.9|63166.2|63148.3|63113.3|63098.3|831
1600683300000|2020-09-21 10:15:00|63162.3|63147.3|63182.9|63167.9|63196.5|63179.3|63161.9|63146.9|948
1600683600000|2020-09-21 10:20:00|63182.8|63167.8|63174|63159|63196.7|63179.2|63152.9|63134.8|925
1600683900000|2020-09-21 10:25:00|63173.8|63158.8|63154.4|63139.4|63181.3|63166.3|63150.6|63135.6|859
1600684200000|2020-09-21 10:30:00|63154.2|63139.2|63155.1|63140.1|63171.4|63156.4|63140.5|63125.5|842
1600684500000|2020-09-21 10:35:00|63154.9|63139.9|63144.2|63129.2|63161|63146|63142.8|63124.9|791
1600684800000|2020-09-21 10:40:00|63144|63129|63165.9|63150.9|63171.3|63155.8|63140.3|63124.9|795
1600685100000|2020-09-21 10:45:00|63165.8|63150.8|63159.8|63144.8|63170.5|63155.5|63155.2|63140.2|770
1600685400000|2020-09-21 10:50:00|63159.9|63144.9|63137.8|63122.8|63163.3|63148.3|63137|63122|754
1600685700000|2020-09-21 10:55:00|63137.6|63122.6|63131.1|63116.1|63139.9|63123.5|63103.1|63086.9|847
1600686000000|2020-09-21 11:00:00|63134.2|63114.2|63167.5|63152.5|63168.3|63153.3|63124|63109|870
1600686300000|2020-09-21 11:05:00|63167.6|63152.6|63138.5|63123.5|63170.5|63154.4|63132.4|63117.4|891
1600686600000|2020-09-21 11:10:00|63138.2|63123.2|63114.8|63099.8|63138.8|63123.8|63107.9|63092.9|850
1600686900000|2020-09-21 11:15:00|63114.7|63099.7|63140.1|63125.1|63146.5|63131.2|63114.7|63099.7|798
1600687200000|2020-09-21 11:20:00|63140|63125|63115.6|63095.6|63144.4|63126.5|63109.2|63092.2|830
1600687500000|2020-09-21 11:25:00|63113.3|63098.3|63110.7|63090.7|63132.8|63117.8|63105.8|63088.7|824
1600687800000|2020-09-21 11:30:00|63111.1|63091.1|63111.1|63096.1|63130.4|63115.4|63105.4|63087.6|830
1600688100000|2020-09-21 11:35:00|63111.3|63096.3|63136.4|63116.4|63136.4|63118.8|63102.3|63086.6|751
1600688400000|2020-09-21 11:40:00|63138.4|63118.4|63111.5|63091.5|63138.8|63119.6|63108.9|63090.7|796
1600688700000|2020-09-21 11:45:00|63111.3|63091.3|63078.6|63063.6|63115|63096.7|63077.5|63061.4|773
1600689000000|2020-09-21 11:50:00|63078.7|63063.7|63092.9|63072.9|63100.2|63082.7|63077.4|63062.4|731
1600689300000|2020-09-21 11:55:00|63092.6|63072.6|63089.9|63074.9|63103.4|63087.5|63089|63071.4|698
1600689600000|2020-09-21 12:00:00|63089.3|63074.3|63115.5|63100.5|63115.7|63100.7|63086.9|63070.3|718
1600689900000|2020-09-21 12:05:00|63114.5|63099.5|63119.6|63099.6|63127.5|63112.5|63108.8|63091.9|790
1600690200000|2020-09-21 12:10:00|63119.7|63099.7|63133.1|63118.1|63141.9|63126.2|63116|63098.9|768
1600690500000|2020-09-21 12:15:00|63133.2|63118.2|63121.1|63106.1|63142.7|63127.3|63120.6|63105.6|808
1600690800000|2020-09-21 12:20:00|63119.2|63104.2|63202.6|63187.6|63207.4|63189.9|63116.1|63099.9|984
1600691100000|2020-09-21 12:25:00|63204.3|63189.3|63203.8|63188.8|63227.3|63210.5|63185.7|63170.7|933
1600691400000|2020-09-21 12:30:00|63203.4|63188.4|63218.2|63203.2|63233.7|63217.1|63199.3|63184.3|953
1600691700000|2020-09-21 12:35:00|63218|63203|63223.8|63203.8|63224|63205.8|63192.3|63175.4|934
1600692000000|2020-09-21 12:40:00|63223.9|63203.9|63241.8|63226.8|63248.8|63231.3|63221.3|63203.9|919
1600692300000|2020-09-21 12:45:00|63241.4|63226.4|63259.8|63239.8|63261|63243.9|63221.6|63203.7|906
1600692600000|2020-09-21 12:50:00|63259.1|63239.1|63250.1|63230.1|63262.6|63244.7|63241.5|63222.7|880
1600692900000|2020-09-21 12:55:00|63250.5|63230.5|63227.6|63207.6|63254.8|63234.8|63211.3|63191.3|971
1600693200000|2020-09-21 13:00:00|63227.2|63207.2|63193|63173|63230.2|63210.2|63173.3|63153.3|985
1600693500000|2020-09-21 13:05:00|63193.1|63173.1|63266.8|63246.8|63273.5|63253.5|63185|63165|989
1600693800000|2020-09-21 13:10:00|63266.4|63246.4|63219.5|63199.5|63272.5|63252.5|63218.4|63198.4|916
1600694100000|2020-09-21 13:15:00|63220.1|63200.1|63208.3|63188.3|63220.1|63200.1|63192.9|63172.9|878
1600694400000|2020-09-21 13:20:00|63208.6|63188.6|63262|63242|63264.1|63244.1|63205.6|63185.6|969
1600694700000|2020-09-21 13:25:00|63261.8|63241.8|63224.3|63204.3|63281.2|63261.2|63218.1|63198.1|1011
1600695000000|2020-09-21 13:30:00|63224.6|63204.6|63242.1|63222.1|63249.5|63229.5|63203.6|63183.6|1119
1600695300000|2020-09-21 13:35:00|63242.2|63222.2|63286.6|63266.6|63291.1|63271.1|63237.6|63217.6|1046
1600695600000|2020-09-21 13:40:00|63286.5|63266.5|63282|63262|63305.2|63285.6|63261.9|63241.9|1084
1600695900000|2020-09-21 13:45:00|63281.2|63261.2|63278.9|63263.9|63298.4|63278.7|63254.4|63234.6|1056
1600696200000|2020-09-21 13:50:00|63279.5|63264.5|63297|63282|63310.4|63290.9|63279.2|63264.2|982
1600696500000|2020-09-21 13:55:00|63297.7|63282.7|63333.6|63313.6|63334.5|63316.5|63297.7|63281.9|1044
1600696800000|2020-09-21 14:00:00|63334.3|63314.3|63311.1|63296.1|63334.5|63315.4|63299.2|63282.2|1032
1600697100000|2020-09-21 14:05:00|63310.9|63295.9|63299.5|63284.5|63328.1|63312.9|63274.8|63259.8|1036
1600697400000|2020-09-21 14:10:00|63302.6|63287.6|63293.6|63278.6|63320.6|63305.6|63284.4|63269.4|992
1600697700000|2020-09-21 14:15:00|63295.1|63280.1|63320.1|63305.1|63328.3|63313.3|63292.4|63277.4|996
1600698000000|2020-09-21 14:20:00|63320.3|63305.3|63319.9|63304.9|63333.5|63314|63307.5|63289.5|976
1600698300000|2020-09-21 14:25:00|63321.8|63306.8|63351.7|63336.7|63361.9|63345|63320.2|63303|1023
1600698600000|2020-09-21 14:30:00|63351.4|63336.4|63375.4|63360.4|63394.4|63378.4|63349.2|63334.2|1017
1600698900000|2020-09-21 14:35:00|63375.2|63360.2|63418|63403|63425.7|63409.3|63374.5|63359.5|985
1600699200000|2020-09-21 14:40:00|63418.5|63403.5|63396.7|63381.7|63426|63411|63356.6|63341.6|1038
1600699500000|2020-09-21 14:45:00|63396.3|63381.3|63360.5|63345.5|63401.1|63386.1|63350.1|63331.9|1030
1600699800000|2020-09-21 14:50:00|63364.5|63344.5|63348.3|63333.3|63378.1|63360.4|63336.5|63321.5|1010
1600700100000|2020-09-21 14:55:00|63348.2|63333.2|63376.7|63361.7|63380.7|63365.7|63348.2|63333.2|996
1600700400000|2020-09-21 15:00:00|63376.3|63361.3|63329.7|63314.7|63380.1|63365.1|63321.6|63305|1005
1600700700000|2020-09-21 15:05:00|63328.6|63313.6|63355.1|63340.1|63358.6|63342.6|63324.8|63309.8|940
1600701000000|2020-09-21 15:10:00|63354.6|63339.6|63392.7|63377.7|63405.2|63387.7|63349.2|63333.7|947
1600701300000|2020-09-21 15:15:00|63392.3|63377.3|63405.9|63390.9|63422.1|63404.5|63372.7|63355.3|994
1600701600000|2020-09-21 15:20:00|63405.7|63390.7|63410.3|63390.3|63417.3|63401.6|63389.7|63372.9|918
1600701900000|2020-09-21 15:25:00|63408.1|63393.1|63394|63379|63425.9|63409.7|63389.9|63374.9|907
1600702200000|2020-09-21 15:30:00|63393.9|63378.9|63417.3|63402.3|63419|63403.7|63390.5|63373.2|881
1600702500000|2020-09-21 15:35:00|63418.9|63403.9|63418.6|63403.6|63426.4|63409.1|63402.4|63385.1|905
1600702800000|2020-09-21 15:40:00|63417.8|63402.8|63394.7|63379.7|63428.2|63411.2|63383.7|63367.1|911
1600703100000|2020-09-21 15:45:00|63395|63380|63371.8|63351.8|63403.4|63384.7|63367|63347|986
1600703400000|2020-09-21 15:50:00|63370.5|63350.5|63375.7|63355.7|63388|63369.4|63367.6|63347.6|919
1600703700000|2020-09-21 15:55:00|63375.6|63355.6|63389|63374|63397.3|63382.3|63372.5|63354.2|906
1600704000000|2020-09-21 16:00:00|63388.8|63373.8|63384.4|63369.4|63398.7|63381.8|63373.6|63358.3|859
1600704300000|2020-09-21 16:05:00|63383.4|63368.4|63380|63365|63394.5|63379.2|63371.6|63356.6|847
1600704600000|2020-09-21 16:10:00|63379.6|63364.6|63393|63378|63402.4|63385.4|63379.1|63364.1|835
1600704900000|2020-09-21 16:15:00|63393.2|63378.2|63380.4|63360.4|63396.3|63381.3|63370.5|63352.5|824
1600705200000|2020-09-21 16:20:00|63380.7|63360.7|63394|63379|63394.2|63379|63372|63354.7|841
1600705500000|2020-09-21 16:25:00|63393.8|63378.8|63402.4|63387.4|63408.8|63391.1|63391.9|63374|807
1600705800000|2020-09-21 16:30:00|63402.6|63387.6|63411.9|63396.9|63415.3|63398.7|63399.6|63383.2|717
1600706100000|2020-09-21 16:35:00|63412.3|63397.3|63411.5|63396.5|63418.3|63403.3|63402.2|63384.4|792
1600706400000|2020-09-21 16:40:00|63411.6|63396.6|63403.3|63383.3|63415.9|63400.9|63399.6|63381.8|822
1600706700000|2020-09-21 16:45:00|63403.4|63383.4|63408.5|63393.5|63419.4|63402.9|63398.6|63380.5|703
1600707000000|2020-09-21 16:50:00|63408.6|63393.6|63390.1|63375.1|63408.9|63393.9|63387.2|63371.7|771
1600707300000|2020-09-21 16:55:00|63392.4|63372.4|63380.4|63365.4|63392.4|63374.5|63375.2|63358.9|789
1600707600000|2020-09-21 17:00:00|63380.6|63365.6|63386.9|63371.9|63407.6|63390|63379.1|63363.3|822
1600707900000|2020-09-21 17:05:00|63386.7|63371.7|63395.4|63380.4|63395.4|63380.4|63380.8|63363.9|780
1600708200000|2020-09-21 17:10:00|63395.3|63380.3|63365|63350|63397.3|63382.3|63364.7|63349.7|727
1600708500000|2020-09-21 17:15:00|63364.8|63349.8|63340.8|63325.8|63364.8|63349.8|63336.4|63321.3|831
1600708800000|2020-09-21 17:20:00|63341.2|63326.2|63323|63308|63347.4|63330.9|63318.6|63303.6|845
1600709100000|2020-09-21 17:25:00|63323.2|63308.2|63312.1|63292.1|63328.9|63313.9|63308.5|63288.8|789
1600709400000|2020-09-21 17:30:00|63312.4|63292.4|63306.3|63291.3|63318.5|63300.2|63298.1|63281.2|825
1600709700000|2020-09-21 17:35:00|63306.1|63291.1|63300.3|63285.3|63314.8|63298.6|63296.1|63281.1|678
1600710000000|2020-09-21 17:40:00|63300|63285|63303.5|63288.5|63315.6|63298.4|63296.7|63281.4|671
1600710300000|2020-09-21 17:45:00|63304.2|63289.2|63308.7|63293.7|63323.8|63304.7|63302.1|63285.9|693
1600710600000|2020-09-21 17:50:00|63308.6|63293.6|63312|63297|63312.2|63297.2|63291.5|63276.5|718
1600710900000|2020-09-21 17:55:00|63309.8|63294.8|63311.4|63296.4|63321.5|63304.9|63307|63292|756
1600711200000|2020-09-21 18:00:00|63311.6|63296.6|63311|63296|63320|63303.1|63303.7|63288.7|728
1600711500000|2020-09-21 18:05:00|63311.1|63296.1|63317.6|63302.6|63325|63310|63310.9|63295.9|660
1600711800000|2020-09-21 18:10:00|63317.8|63302.8|63320.9|63305.9|63330.5|63312.2|63312.5|63295.1|679
1600712100000|2020-09-21 18:15:00|63320|63305|63329.1|63309.1|63330.7|63315.7|63306.1|63290.7|701
1600712400000|2020-09-21 18:20:00|63329.3|63309.3|63317.2|63302.2|63329.3|63310.9|63313.6|63298|633
1600712700000|2020-09-21 18:25:00|63317.1|63302.1|63299.9|63284.9|63322.1|63304.2|63297.2|63282.2|721
1600713000000|2020-09-21 18:30:00|63300.1|63285.1|63307.8|63292.8|63316.5|63301.5|63300.1|63285.1|659
1600713300000|2020-09-21 18:35:00|63307.4|63292.4|63301.9|63286.9|63311.4|63296.4|63298.7|63283.7|652
1600713600000|2020-09-21 18:40:00|63301.8|63286.8|63305|63290|63315|63297.9|63297.8|63282.8|690
1600713900000|2020-09-21 18:45:00|63305.2|63290.2|63300.7|63280.7|63308.6|63291.5|63293.2|63278.2|695
1600714200000|2020-09-21 18:50:00|63300.4|63280.4|63297.5|63282.5|63311|63294.7|63287.4|63269.6|766
1600714500000|2020-09-21 18:55:00|63297.9|63282.9|63306.2|63291.2|63309.3|63291.8|63290|63273.3|702
1600714800000|2020-09-21 19:00:00|63306.8|63291.8|63257.1|63242.1|63311|63293.4|63256.4|63238.9|906
1600715100000|2020-09-21 19:05:00|63257.4|63242.4|63232.2|63217.2|63262.2|63245.6|63230.1|63215.1|882
1600715400000|2020-09-21 19:10:00|63231.9|63216.9|63221.3|63206.3|63234.4|63218.8|63194.7|63177.7|876
1600715700000|2020-09-21 19:15:00|63221.1|63206.1|63234.7|63219.7|63237.9|63221.7|63216.4|63199.9|819
1600716000000|2020-09-21 19:20:00|63237.3|63217.3|63217.6|63202.6|63238.3|63222.7|63217.4|63200.7|778
1600716300000|2020-09-21 19:25:00|63217.5|63202.5|63222.4|63207.4|63240|63223.2|63214.2|63199.2|830
1600716600000|2020-09-21 19:30:00|63222|63207|63252.4|63232.4|63252.4|63236.9|63219.7|63202.2|865
1600716900000|2020-09-21 19:35:00|63248.9|63233.9|63242.2|63227.2|63250.7|63235.7|63237.6|63222.6|745
1600717200000|2020-09-21 19:40:00|63242.1|63227.1|63231.1|63216.1|63251.8|63234.5|63230.1|63215.1|809
1600717500000|2020-09-21 19:45:00|63231.2|63216.2|63243.5|63228.5|63249.3|63231.5|63229.6|63211.5|792
1600717800000|2020-09-21 19:50:00|63245.1|63230.1|63243.8|63228.8|63248.3|63230.4|63232.5|63214.5|738
1600718100000|2020-09-21 19:55:00|63243.9|63228.9|63254.2|63234.2|63256|63236|63227.1|63209.8|815
1600718400000|2020-09-21 20:00:00|63254.4|63234.4|63261.1|63241.1|63262.1|63242.1|63246.7|63227.7|730
1600718700000|2020-09-21 20:05:00|63260.5|63240.5|63244.8|63224.8|63260.7|63240.7|63239.5|63219.5|527
1600719000000|2020-09-21 20:10:00|63245.1|63225.1|63245.8|63225.8|63254.1|63234.1|63241.4|63222.2|499
1600719300000|2020-09-21 20:15:00|63245.9|63225.9|63244.9|63224.9|63252.7|63232.7|63241.9|63221.9|409
1600719600000|2020-09-21 20:20:00|63244.1|63224.1|63239.4|63219.4|63244.6|63224.6|63236.2|63216.2|368
1600719900000|2020-09-21 20:25:00|63238.7|63218.7|63254.3|63234.3|63257.1|63237.1|63235.6|63215.6|483
1600720200000|2020-09-21 20:30:00|63254.5|63234.5|63240.3|63220.3|63254.8|63234.8|63238|63218|549
1600720500000|2020-09-21 20:35:00|63240.5|63220.5|63227.3|63207.3|63243.7|63223.7|63227.3|63207.3|487
1600720800000|2020-09-21 20:40:00|63227.4|63207.4|63222.7|63202.7|63229.2|63209.2|63218.8|63198.8|535
1600721100000|2020-09-21 20:45:00|63222.3|63202.3|63222.4|63202.4|63224.4|63204.4|63219.7|63199.7|486
1600721400000|2020-09-21 20:50:00|63221.7|63201.7|63213.2|63193.2|63223|63203|63212.8|63192.8|511
1600721700000|2020-09-21 20:55:00|63212|63192|63224.3|63204.1|63227.4|63206.6|63212|63192|620
1600722000000|2020-09-21 21:00:00|63252.4|63198.2|63229.7|63198.7|63269.8|63201.8|63220|63182.1|86
1600722300000|2020-09-21 21:05:00|63227.9|63197.9|63221.6|63192.5|63248|63203.8|63220.6|63183.1|175
1600722600000|2020-09-21 21:10:00|63221.5|63189.7|63216.1|63186.9|63239.5|63197.5|63211.6|63173.7|480
1600722900000|2020-09-21 21:15:00|63217.4|63187.4|63223.8|63185.3|63247.4|63197.1|63212.1|63181.3|410
1600723200000|2020-09-21 21:20:00|63221.5|63185.8|63231.5|63186.9|63242.5|63193.1|63209.1|63181.9|398
1600723500000|2020-09-21 21:25:00|63231|63186.3|63232.5|63187.2|63239.1|63197.2|63225.2|63184.5|363
1600723800000|2020-09-21 21:30:00|63229.9|63188|63239.8|63195.6|63248.7|63199.9|63228.4|63181|221
1600724100000|2020-09-21 21:35:00|63237.4|63196.7|63235.8|63206|63249|63211.2|63231.6|63188.6|320
1600724400000|2020-09-21 21:40:00|63237|63205.6|63226.5|63203.6|63242.2|63208.9|63222.2|63201.6|283
1600724700000|2020-09-21 21:45:00|63226.4|63203.5|63240.2|63203.9|63266.4|63210.3|63225.9|63197.1|329
1600725000000|2020-09-21 21:50:00|63239.5|63204.3|63235.4|63183.8|63245|63205.8|63226.3|63179.3|383
1600725300000|2020-09-21 21:55:00|63234.1|63184.2|63257.8|63177.8|63260.5|63192.8|63220.2|63176.2|346
1600725600000|2020-09-21 22:00:00|63249.6|63183.6|63220.5|63200.5|63257.8|63219.1|63220.5|63181.3|639
1600725900000|2020-09-21 22:05:00|63219.8|63199.8|63217.6|63197.6|63223.7|63203.7|63214.1|63194.1|460
1600726200000|2020-09-21 22:10:00|63217.8|63197.8|63229.1|63209.1|63231.6|63211.6|63217.8|63197.8|485
1600726500000|2020-09-21 22:15:00|63228.8|63208.8|63232.8|63212.8|63240.5|63220.5|63228.8|63208.8|359
1600726800000|2020-09-21 22:20:00|63232.7|63212.7|63227.3|63207.3|63233|63213|63223.2|63203.2|346
1600727100000|2020-09-21 22:25:00|63227.4|63207.4|63243.6|63223.6|63243.9|63223.9|63227.4|63207.4|364
1600727400000|2020-09-21 22:30:00|63243.5|63223.5|63247|63227|63252.5|63230|63240|63220|424
1600727700000|2020-09-21 22:35:00|63246.9|63226.9|63264.8|63232.6|63265.6|63235.1|63242.5|63221.9|393
1600728000000|2020-09-21 22:40:00|63262.8|63233.1|63256.8|63230.3|63263.5|63236|63252.8|63223.9|349
1600728300000|2020-09-21 22:45:00|63258.5|63229.1|63250.2|63224.7|63260.7|63233.4|63246.3|63219.5|313
1600728600000|2020-09-21 22:50:00|63250.5|63226.6|63253.6|63223.6|63260.3|63228.8|63246.8|63217.6|462
1600728900000|2020-09-21 22:55:00|63253.5|63223.5|63257.3|63230.8|63260.5|63231.6|63249.6|63222.1|441
1600729200000|2020-09-21 23:00:00|63257.5|63230.5|63255.3|63229.1|63265.5|63237|63253.2|63227.6|481
1600729500000|2020-09-21 23:05:00|63255.1|63229|63255.1|63230|63261.7|63232.7|63248|63221|494
1600729800000|2020-09-21 23:10:00|63255.5|63229.6|63252.8|63224.7|63262|63234.7|63247.8|63221.3|478
1600730100000|2020-09-21 23:15:00|63253.1|63224.5|63251.3|63225.1|63255.6|63227.8|63247|63220.8|447
1600730400000|2020-09-21 23:20:00|63250.3|63226.7|63250.3|63224.5|63254.6|63226.8|63247.4|63220.6|386
1600730700000|2020-09-21 23:25:00|63249.8|63224.7|63255.5|63226.7|63257.1|63228.5|63245.5|63219.8|452
1600731000000|2020-09-21 23:30:00|63255.7|63225.6|63257.5|63231.5|63264.4|63233.5|63252.6|63225.6|507
1600731300000|2020-09-21 23:35:00|63257.4|63231.4|63252.4|63223.7|63261|63233.8|63249.1|63223|574
1600731600000|2020-09-21 23:40:00|63251.9|63224.2|63246.5|63222.4|63255.4|63226.5|63245.7|63218.3|531
1600731900000|2020-09-21 23:45:00|63246.7|63222.6|63251.9|63226|63259.7|63230.6|63245.9|63221.4|523
1600732200000|2020-09-21 23:50:00|63251.8|63225.7|63253.2|63225.7|63262.1|63236.4|63248.1|63223.7|540
1600732500000|2020-09-21 23:55:00|63253|63225.4|63262.4|63241.4|63264.8|63241.9|63246.7|63224.5|615
1600732800000|2020-09-22 00:00:00|63262.2|63240.8|63266.5|63246|63284.5|63264.5|63262.2|63240.8|807
1600733100000|2020-09-22 00:05:00|63265.9|63246.4|63247.5|63227.2|63267.1|63246.4|63246.3|63226|721
1600733400000|2020-09-22 00:10:00|63246.9|63226.9|63225.9|63205.9|63249.2|63228.8|63222.8|63202.8|767
1600733700000|2020-09-22 00:15:00|63226.8|63206.8|63225.7|63205.7|63232|63212|63219.4|63199.4|656
1600734000000|2020-09-22 00:20:00|63226.1|63206.1|63252.6|63232.6|63256.4|63234.6|63225.2|63205.2|659
1600734300000|2020-09-22 00:25:00|63252.5|63232.5|63234|63213.7|63252.7|63232.5|63233.4|63212|541
1600734600000|2020-09-22 00:30:00|63233.6|63213.6|63298|63278|63301.5|63280.2|63231.1|63211.1|1018
1600734900000|2020-09-22 00:35:00|63296.6|63276.5|63268.7|63248.5|63298.6|63278.4|63265.2|63244.8|880
1600735200000|2020-09-22 00:40:00|63266.8|63246.8|63249.6|63229.6|63270.2|63250.2|63248.6|63228.4|755
1600735500000|2020-09-22 00:45:00|63249.5|63229.5|63237.3|63217.3|63257.1|63236.5|63236.9|63216.9|714
1600735800000|2020-09-22 00:50:00|63237.5|63217.5|63231.2|63211.2|63243.1|63223.1|63226.3|63206.3|663
1600736100000|2020-09-22 00:55:00|63231.4|63211.4|63235|63215|63238.8|63218.8|63226|63205.1|652
1600736400000|2020-09-22 01:00:00|63235.9|63215.9|63231.2|63210.5|63257.8|63236.6|63230.6|63208.1|851
1600736700000|2020-09-22 01:05:00|63230.3|63209.4|63231.6|63211.6|63240.3|63219.5|63223.9|63201.3|712
1600737000000|2020-09-22 01:10:00|63231.9|63211.8|63266.1|63243.4|63266.7|63243.4|63230.5|63210|773
1600737300000|2020-09-22 01:15:00|63263.7|63243.1|63294.5|63274.5|63303.6|63283.5|63263.7|63243.1|949
1600737600000|2020-09-22 01:20:00|63295.5|63273.7|63310.1|63288.7|63318.5|63298.4|63291.2|63270.8|960
1600737900000|2020-09-22 01:25:00|63309.1|63286.4|63277.1|63256.8|63309.3|63286.4|63275.3|63253.7|911
1600738200000|2020-09-22 01:30:00|63277.2|63257.2|63264.2|63242.9|63288.2|63268.2|63264.2|63242.9|850
1600738500000|2020-09-22 01:35:00|63264.1|63242.6|63247.1|63227.1|63268.3|63248.2|63238.8|63218.5|885
1600738800000|2020-09-22 01:40:00|63247|63227|63265.2|63245.2|63267.9|63247.9|63246.1|63225.2|812
1600739100000|2020-09-22 01:45:00|63265.3|63245.3|63263.3|63243.3|63274.6|63254.1|63257|63236.7|795
1600739400000|2020-09-22 01:50:00|63262.7|63242.5|63282.3|63262.3|63286.4|63266.4|63261.7|63241.7|766
1600739700000|2020-09-22 01:55:00|63282.5|63262.5|63252.3|63232.3|63283|63263|63249.2|63229.2|766
1600740000000|2020-09-22 02:00:00|63251.5|63231.4|63247.7|63227.7|63262.7|63242.5|63247.2|63225|849
1600740300000|2020-09-22 02:05:00|63248.1|63227.8|63242.5|63221.2|63257.5|63235.3|63240.2|63218.9|695
1600740600000|2020-09-22 02:10:00|63242.4|63221.4|63274.1|63254.1|63274.1|63254.1|63242.1|63220|689
1600740900000|2020-09-22 02:15:00|63274|63253.1|63278|63257.3|63282.4|63262|63266.7|63246.7|722
1600741200000|2020-09-22 02:20:00|63278.2|63256.8|63264.9|63244.9|63278.5|63258.5|63261.6|63238.7|646
1600741500000|2020-09-22 02:25:00|63265.3|63245.3|63273.6|63253.6|63274.7|63253.6|63258.1|63236.4|537
1600741800000|2020-09-22 02:30:00|63272.9|63252.9|63269.4|63247.9|63275.8|63255.8|63260.9|63240.1|612
1600742100000|2020-09-22 02:35:00|63269.7|63247.8|63275.7|63255.7|63278.9|63258.9|63269.5|63247.5|544
1600742400000|2020-09-22 02:40:00|63275.6|63255.6|63264.2|63242.1|63282|63261.9|63262.9|63241.8|574
1600742700000|2020-09-22 02:45:00|63264.1|63243|63278.1|63256.6|63278.5|63258.3|63263.3|63242.9|539
1600743000000|2020-09-22 02:50:00|63275.8|63256.7|63273.2|63252.7|63278.4|63258.2|63266.9|63245.9|665
1600743300000|2020-09-22 02:55:00|63272.1|63251.5|63261.4|63241.4|63275.5|63255.5|63261.4|63241.4|590
1600743600000|2020-09-22 03:00:00|63262.5|63242.5|63267.4|63245.5|63272.1|63252.1|63257.8|63236.7|568
1600743900000|2020-09-22 03:05:00|63267.6|63247.5|63250|63230|63268.1|63248.1|63249.3|63229.3|615
1600744200000|2020-09-22 03:10:00|63250.5|63230.5|63260.7|63240.4|63267.5|63246.7|63249.1|63228.5|563
1600744500000|2020-09-22 03:15:00|63260.8|63240.8|63236.5|63216.5|63260.8|63240.8|63236.1|63215.7|584
1600744800000|2020-09-22 03:20:00|63236.8|63216.8|63220.2|63200.2|63236.8|63216.8|63216.9|63196.9|729
1600745100000|2020-09-22 03:25:00|63220.1|63200.1|63225.6|63205.6|63236.5|63216.5|63220.1|63200.1|695
1600745400000|2020-09-22 03:30:00|63225.8|63205.8|63231.8|63211.8|63234.2|63214.2|63220.9|63200.9|513
1600745700000|2020-09-22 03:35:00|63231.7|63211.7|63231.5|63211.5|63237.1|63217.1|63225.8|63205.8|500
1600746000000|2020-09-22 03:40:00|63231.8|63211.8|63234.6|63214.6|63236.7|63216.4|63228.3|63207.2|479
1600746300000|2020-09-22 03:45:00|63234.4|63214.4|63237.1|63217.1|63240.9|63220.9|63234.4|63209.2|463
1600746600000|2020-09-22 03:50:00|63237.3|63217.3|63246.4|63225|63247.9|63227.9|63236.6|63213.8|473
1600746900000|2020-09-22 03:55:00|63246.5|63224.9|63238|63218|63246.8|63226.8|63235.1|63213.9|428
1600747200000|2020-09-22 04:00:00|63237.4|63217.4|63243|63223|63249.1|63229.1|63237.3|63217.3|491
1600747500000|2020-09-22 04:05:00|63243.3|63223.3|63238.1|63218.1|63245.8|63225.8|63236.9|63215.3|479
1600747800000|2020-09-22 04:10:00|63238.4|63218.4|63236.6|63213.2|63240.3|63220.3|63233.6|63213.2|439
1600748100000|2020-09-22 04:15:00|63236.7|63211.5|63238.5|63218.5|63242.7|63222.7|63235.1|63211.5|429
1600748400000|2020-09-22 04:20:00|63238.9|63218.9|63240.5|63219.5|63245.5|63225.5|63237|63216.1|476
1600748700000|2020-09-22 04:25:00|63240.6|63218.6|63252.6|63232.1|63260|63240|63239.9|63218.6|564
1600749000000|2020-09-22 04:30:00|63252.2|63231.5|63238.2|63218.2|63252.2|63232|63235.6|63215.6|471
1600749300000|2020-09-22 04:35:00|63238.3|63218.3|63239.9|63219.9|63244.1|63224.1|63237.3|63217.3|457
1600749600000|2020-09-22 04:40:00|63239.8|63219.8|63237.7|63217.7|63244.8|63224.8|63234.4|63214.4|362
1600749900000|2020-09-22 04:45:00|63237.9|63217.9|63244.3|63224.3|63254.2|63234.2|63237.8|63217.8|346
1600750200000|2020-09-22 04:50:00|63245.4|63225.4|63241.9|63221.9|63249.3|63229.8|63241.3|63221.3|362
1600750500000|2020-09-22 04:55:00|63242.3|63222.3|63235.1|63215.1|63247.3|63227.3|63235.1|63215.1|426
1600750800000|2020-09-22 05:00:00|63234|63214|63262.7|63242.7|63263.9|63243.9|63233.8|63213.8|799
1600751100000|2020-09-22 05:05:00|63262.6|63242.6|63270.6|63250.6|63277|63257|63261.8|63241.8|547
1600751400000|2020-09-22 05:10:00|63270.4|63250.4|63280.6|63260.6|63284.6|63264.6|63270.4|63250.4|431
1600751700000|2020-09-22 05:15:00|63280.9|63260.9|63288.5|63268.5|63297.9|63277.9|63280.6|63260.6|566
1600752000000|2020-09-22 05:20:00|63288.4|63268.4|63284.7|63264.7|63303.5|63283.5|63284.4|63264.4|546
1600752300000|2020-09-22 05:25:00|63284.5|63264.5|63289.1|63269.1|63291.7|63271.7|63280.8|63260.8|495
1600752600000|2020-09-22 05:30:00|63289.8|63269.8|63285.7|63265.7|63292.6|63272.6|63282.5|63262.5|519
1600752900000|2020-09-22 05:35:00|63285.8|63265.8|63300.7|63280.7|63302.1|63282.1|63278.7|63261.1|535
1600753200000|2020-09-22 05:40:00|63300.9|63280.9|63306.8|63286.8|63311.2|63291.2|63290.3|63272.5|541
1600753500000|2020-09-22 05:45:00|63306.6|63286.6|63318.7|63298.7|63320.2|63300.2|63299.3|63279.3|575
1600753800000|2020-09-22 05:50:00|63318.4|63298.4|63309.6|63289.6|63320.4|63300.4|63302.3|63283.7|646
1600754100000|2020-09-22 05:55:00|63309.8|63289.8|63327.1|63307.1|63327.4|63307.4|63305|63285|596
1600754400000|2020-09-22 06:00:00|63325.1|63305.1|63301.6|63281.6|63325.1|63305.1|63292.1|63272.1|767
1600754700000|2020-09-22 06:05:00|63301.5|63281.5|63320.3|63300.3|63320.6|63302.3|63295.4|63275.9|691
1600755000000|2020-09-22 06:10:00|63320.2|63300.2|63309.7|63294.7|63324.1|63305.2|63302.4|63284.4|701
1600755300000|2020-09-22 06:15:00|63312.2|63292.2|63360.2|63340.2|63363.2|63345.8|63308.6|63291.8|873
1600755600000|2020-09-22 06:20:00|63360.3|63340.3|63361.1|63346.1|63373.1|63355.7|63350.3|63333|896
1600755900000|2020-09-22 06:25:00|63363.4|63343.4|63374.7|63354.7|63376|63359.9|63341.7|63324.1|951
1600756200000|2020-09-22 06:30:00|63374.5|63354.5|63397.8|63377.8|63398.6|63383.6|63368.7|63351.9|949
1600756500000|2020-09-22 06:35:00|63397.9|63377.9|63393.7|63373.7|63421.7|63402.4|63382.6|63363|1028
1600756800000|2020-09-22 06:40:00|63393.9|63373.9|63374.2|63359.2|63397.7|63382.7|63369.3|63352.6|928
1600757100000|2020-09-22 06:45:00|63375.1|63360.1|63352.8|63337.8|63381.1|63364.7|63352|63337|819
1600757400000|2020-09-22 06:50:00|63352.9|63337.9|63360.3|63345.3|63372.4|63357.4|63351.5|63336.5|770
1600757700000|2020-09-22 06:55:00|63360.4|63345.4|63347.2|63332.2|63370.9|63355.9|63345.2|63330.2|877
1600758000000|2020-09-22 07:00:00|63349.5|63334.5|63341.5|63326.5|63361.3|63346.3|63325.5|63310.5|969
1600758300000|2020-09-22 07:05:00|63341.8|63326.8|63382.6|63367.6|63404|63386.5|63341.8|63326.6|930
1600758600000|2020-09-22 07:10:00|63382.5|63367.5|63390.5|63375.5|63406.7|63391.7|63374.4|63356.1|939
1600758900000|2020-09-22 07:15:00|63391|63376|63423|63408|63436.3|63419.1|63388|63371.7|971
1600759200000|2020-09-22 07:20:00|63423.6|63408.6|63416|63401|63423.6|63408.6|63406.2|63391.2|870
1600759500000|2020-09-22 07:25:00|63415.9|63400.9|63410|63395|63423.3|63408.3|63403.8|63388.8|846
1600759800000|2020-09-22 07:30:00|63409.5|63394.5|63469.2|63454.2|63474.8|63459.8|63402.6|63386.9|946
1600760100000|2020-09-22 07:35:00|63469.3|63454.3|63458.8|63443.8|63486.9|63471.9|63452.5|63436.3|935
1600760400000|2020-09-22 07:40:00|63458.4|63443.4|63478.9|63463.9|63493.8|63478.8|63456.8|63440.1|933
1600760700000|2020-09-22 07:45:00|63479|63464|63446|63431|63487.6|63472.6|63445.2|63430.2|937
1600761000000|2020-09-22 07:50:00|63447.6|63432.6|63445.7|63430.7|63468.9|63452.4|63435.7|63418.7|961
1600761300000|2020-09-22 07:55:00|63443.6|63428.6|63475.4|63460.4|63482.5|63467.5|63426.4|63411.4|982
1600761600000|2020-09-22 08:00:00|63475.3|63460.3|63465.6|63450.6|63477.7|63461.6|63454.2|63439|910
1600761900000|2020-09-22 08:05:00|63465.5|63450.5|63426.8|63411.8|63470.2|63454|63423.9|63405.4|1024
1600762200000|2020-09-22 08:10:00|63426.7|63411.7|63434.9|63414.9|63468.6|63452.5|63426.1|63411.1|875
1600762500000|2020-09-22 08:15:00|63432.3|63417.3|63412.4|63397.4|63445.3|63427.8|63403.8|63387.2|876
1600762800000|2020-09-22 08:20:00|63412.9|63397.9|63430.8|63415.8|63452.3|63437.3|63411.7|63395.1|877
1600763100000|2020-09-22 08:25:00|63431.3|63416.3|63375.8|63360.8|63437.8|63420.5|63371.2|63354.6|915
1600763400000|2020-09-22 08:30:00|63377.6|63362.6|63364|63349|63394|63379|63358.7|63340.8|977
1600763700000|2020-09-22 08:35:00|63363.9|63348.9|63376.6|63361.6|63379.4|63364.4|63338.4|63322.1|994
1600764000000|2020-09-22 08:40:00|63373.8|63358.8|63357.3|63342.3|63384.2|63366.8|63356.4|63340|890
1600764300000|2020-09-22 08:45:00|63358|63343|63404.2|63384.2|63405.1|63387.7|63353.5|63337.7|816
1600764600000|2020-09-22 08:50:00|63404|63384|63401|63386|63414.7|63397.4|63384|63369|888
1600764900000|2020-09-22 08:55:00|63401.3|63386.3|63365.9|63350.9|63401.7|63386.7|63360.8|63345.1|887
1600765200000|2020-09-22 09:00:00|63366.6|63351.6|63385.1|63370.1|63386.5|63371.2|63357|63342|890
1600765500000|2020-09-22 09:05:00|63385.3|63370.3|63404.9|63389.9|63406|63389.9|63384.7|63367.1|823
1600765800000|2020-09-22 09:10:00|63403.8|63388.8|63388.2|63373.2|63404.1|63389.1|63380.7|63364.8|791
1600766100000|2020-09-22 09:15:00|63388.7|63373.7|63414.5|63399.5|63418.4|63403.4|63388.2|63372.5|798
1600766400000|2020-09-22 09:20:00|63416.6|63401.6|63379.8|63364.8|63419.9|63404.9|63374.6|63359.4|756
1600766700000|2020-09-22 09:25:00|63380|63365|63412.2|63397.2|63414.7|63397.7|63379.6|63361.9|859
1600767000000|2020-09-22 09:30:00|63411.9|63396.9|63389|63374|63422.2|63405.8|63382.7|63366.4|842
1600767300000|2020-09-22 09:35:00|63389.3|63374.3|63389.2|63369.2|63407.2|63389.2|63379.8|63359.8|794
1600767600000|2020-09-22 09:40:00|63385.3|63370.3|63396|63376|63402.9|63384.7|63380.2|63362.4|830
1600767900000|2020-09-22 09:45:00|63396.8|63376.8|63413.3|63393.3|63419.8|63399.8|63393.1|63375.8|769
1600768200000|2020-09-22 09:50:00|63413.2|63393.2|63415.1|63395.1|63415.8|63397.4|63390.3|63373.6|755
1600768500000|2020-09-22 09:55:00|63415.2|63395.2|63413.6|63393.6|63434.4|63417|63405.8|63386.4|810
1600768800000|2020-09-22 10:00:00|63414.2|63394.2|63398.4|63383.4|63414.3|63397.6|63394.6|63379.6|739
1600769100000|2020-09-22 10:05:00|63398|63383|63385.4|63370.4|63401.9|63386.9|63382.2|63367.2|775
1600769400000|2020-09-22 10:10:00|63384.5|63369.5|63408.3|63388.3|63409.9|63394.5|63380.4|63362.7|725
1600769700000|2020-09-22 10:15:00|63408.2|63388.2|63385.3|63370.3|63408.3|63391.6|63381.2|63366.2|639
1600770000000|2020-09-22 10:20:00|63385.4|63370.4|63366.8|63351.8|63385.4|63370.4|63358.1|63343.1|786
1600770300000|2020-09-22 10:25:00|63366.7|63351.7|63325.6|63310.6|63366.7|63351.7|63319.4|63304.4|832
1600770600000|2020-09-22 10:30:00|63325.4|63310.4|63318.8|63303.8|63329|63314|63307|63291.9|959
1600770900000|2020-09-22 10:35:00|63319.5|63304.5|63308.5|63293.5|63326|63309.6|63304.9|63289.9|850
1600771200000|2020-09-22 10:40:00|63308.6|63293.6|63276.9|63261.9|63315.3|63298.4|63268.6|63251.5|898
1600771500000|2020-09-22 10:45:00|63277|63262|63290.7|63270.7|63297.2|63280.1|63270.6|63254.7|852
1600771800000|2020-09-22 10:50:00|63287.7|63272.7|63259.3|63244.3|63290.8|63273.4|63252.6|63234.6|840
1600772100000|2020-09-22 10:55:00|63259.6|63244.6|63281.4|63266.4|63284.1|63269.1|63256.6|63241.6|806
1600772400000|2020-09-22 11:00:00|63280.3|63265.3|63303.3|63283.3|63318.4|63301.1|63279.9|63262.5|861
1600772700000|2020-09-22 11:05:00|63300.6|63285.6|63315.8|63300.8|63316.4|63301.4|63299.2|63282|735
1600773000000|2020-09-22 11:10:00|63315.7|63300.7|63297.7|63282.7|63319.1|63304.1|63292.5|63277.5|743
1600773300000|2020-09-22 11:15:00|63298.3|63283.3|63289.6|63274.6|63300.3|63284.2|63277.4|63261.8|677
1600773600000|2020-09-22 11:20:00|63287.7|63272.7|63298.6|63283.6|63303|63288|63280.7|63264.4|653
1600773900000|2020-09-22 11:25:00|63298.4|63283.4|63299|63284|63299.5|63284.5|63276.6|63261.6|700
1600774200000|2020-09-22 11:30:00|63298.8|63283.8|63313.4|63298.4|63314.4|63299.4|63291.1|63276.1|717
1600774500000|2020-09-22 11:35:00|63313.5|63298.5|63302.5|63287.5|63314.4|63299.4|63289.3|63274.3|708
1600774800000|2020-09-22 11:40:00|63302|63287|63301.6|63286.6|63307.9|63291.1|63283.3|63268.3|794
1600775100000|2020-09-22 11:45:00|63301.4|63286.4|63326.2|63306.2|63334.3|63319.3|63301|63286|835
1600775400000|2020-09-22 11:50:00|63326.1|63306.1|63355|63340|63360.3|63345.3|63319.8|63304.8|909
1600775700000|2020-09-22 11:55:00|63354.5|63339.5|63331.1|63311.1|63363.6|63348.6|63321.8|63306.8|939
1600776000000|2020-09-22 12:00:00|63327.9|63312.9|63371.3|63356.3|63391.2|63376.2|63321.5|63304.7|984
1600776300000|2020-09-22 12:05:00|63372.8|63357.8|63375.6|63360.6|63392.5|63377.1|63367.5|63349.5|921
1600776600000|2020-09-22 12:10:00|63379.2|63359.2|63394|63379|63405.4|63390.4|63368.6|63353.6|875
1600776900000|2020-09-22 12:15:00|63394.3|63379.3|63409.7|63394.7|63423.3|63408.2|63383.8|63368.8|855
1600777200000|2020-09-22 12:20:00|63409.8|63394.8|63413|63398|63414|63399|63389|63374|804
1600777500000|2020-09-22 12:25:00|63415.3|63395.3|63395|63380|63420.2|63405.2|63381.6|63364.6|883
1600777800000|2020-09-22 12:30:00|63397.2|63382.2|63340.1|63325.1|63398|63383|63339.7|63324.7|918
1600778100000|2020-09-22 12:35:00|63340.6|63325.6|63346.8|63331.8|63350.4|63335.4|63332.8|63317.8|911
1600778400000|2020-09-22 12:40:00|63348.8|63333.8|63333.8|63318.8|63352|63337|63306|63291|909
1600778700000|2020-09-22 12:45:00|63333.7|63318.7|63361|63346|63374.7|63359.7|63328.1|63313.1|846
1600779000000|2020-09-22 12:50:00|63360.5|63345.5|63348.9|63333.9|63385.4|63370.4|63347.5|63332.5|822
1600779300000|2020-09-22 12:55:00|63348.1|63333.1|63335.1|63320.1|63358.7|63343.7|63316.1|63301.1|916
1600779600000|2020-09-22 13:00:00|63334.9|63319.9|63311.4|63296.4|63352.8|63337.8|63310.4|63295.4|894
1600779900000|2020-09-22 13:05:00|63312.7|63297.7|63306.9|63291.9|63315.5|63300.5|63298.8|63283.8|883
1600780200000|2020-09-22 13:10:00|63307.7|63292.7|63312.4|63297.4|63319.1|63304.1|63281.4|63266.4|847
1600780500000|2020-09-22 13:15:00|63312.3|63297.3|63288|63273|63312.3|63297.3|63285.6|63270.6|849
1600780800000|2020-09-22 13:20:00|63287.8|63272.8|63300.6|63285.6|63302.5|63287.5|63286.7|63271.7|762
1600781100000|2020-09-22 13:25:00|63300.3|63285.3|63312.7|63297.7|63325.1|63310.1|63298.2|63283.2|792
1600781400000|2020-09-22 13:30:00|63312.8|63297.8|63334.6|63319.6|63343.5|63328.5|63285.3|63270.3|983
1600781700000|2020-09-22 13:35:00|63334.8|63319.8|63348.3|63333.3|63360.7|63343.6|63319.8|63303|1026
1600782000000|2020-09-22 13:40:00|63347.9|63332.9|63366.4|63351.4|63373.6|63358.6|63324.2|63305.7|1002
1600782300000|2020-09-22 13:45:00|63366.9|63351.9|63413.3|63398.3|63415.9|63400.9|63358.3|63343.3|1001
1600782600000|2020-09-22 13:50:00|63413.7|63398.7|63444.3|63429.3|63448.6|63433.6|63413.2|63398.2|1027
1600782900000|2020-09-22 13:55:00|63444.5|63429.5|63453.7|63433.7|63463|63447.7|63421.2|63406.2|1020
1600783200000|2020-09-22 14:00:00|63453.8|63433.8|63441.4|63426.4|63471.3|63456.3|63436.4|63421.4|1006
1600783500000|2020-09-22 14:05:00|63443|63428|63439.5|63424.5|63471.6|63456.6|63424.6|63409.6|1041
1600783800000|2020-09-22 14:10:00|63439.2|63424.2|63447.2|63432.2|63455.4|63440.4|63429.1|63414.1|963
1600784100000|2020-09-22 14:15:00|63448.2|63433.2|63417.4|63402.4|63453.3|63438.3|63417|63402|944
1600784400000|2020-09-22 14:20:00|63418.5|63403.5|63453.5|63438.5|63456.2|63441.2|63417.8|63402.8|969
1600784700000|2020-09-22 14:25:00|63453|63438|63421.8|63401.8|63453|63438|63416.4|63401.3|976
1600785000000|2020-09-22 14:30:00|63422.2|63402.2|63477.4|63462.4|63483.2|63468|63405.6|63390.6|978
1600785300000|2020-09-22 14:35:00|63478|63463|63485.8|63470.8|63485.8|63470.8|63453.9|63438.9|967
1600785600000|2020-09-22 14:40:00|63485.9|63470.9|63547.5|63532.5|63549.9|63534.9|63474.2|63459.2|1058
1600785900000|2020-09-22 14:45:00|63547.2|63532.2|63545.1|63530.1|63586.7|63571.7|63518.1|63503.1|1036
1600786200000|2020-09-22 14:50:00|63545|63530|63535.2|63520.2|63569.4|63554.4|63525.1|63507.7|978
1600786500000|2020-09-22 14:55:00|63535.1|63520.1|63595|63580|63599.7|63584.7|63533.7|63518.7|1053
1600786800000|2020-09-22 15:00:00|63595.5|63580.5|63590.4|63575.4|63612.6|63597.6|63564.9|63549.9|1058
1600787100000|2020-09-22 15:05:00|63590.7|63575.7|63606.3|63591.3|63657.7|63641.5|63574.4|63559.4|1048
1600787400000|2020-09-22 15:10:00|63606|63591|63571.3|63556.3|63613|63598|63562.4|63547.4|1069
1600787700000|2020-09-22 15:15:00|63570.9|63555.9|63550.4|63535.4|63573.1|63558.1|63521.9|63506.9|1042
1600788000000|2020-09-22 15:20:00|63550.3|63535.3|63556.4|63541.4|63586.9|63571.9|63545.6|63530.6|952
1600788300000|2020-09-22 15:25:00|63555.5|63540.5|63548.7|63533.7|63578.8|63563.8|63543.5|63528.5|937
1600788600000|2020-09-22 15:30:00|63551.8|63536.8|63603.2|63588.2|63612.6|63596.4|63546.7|63531.7|973
1600788900000|2020-09-22 15:35:00|63603.8|63588.8|63577.8|63562.8|63622|63606.5|63572.7|63557.7|972
1600789200000|2020-09-22 15:40:00|63577.3|63562.3|63600.9|63585.9|63601.8|63586.8|63572.3|63557.3|907
1600789500000|2020-09-22 15:45:00|63601.1|63586.1|63595.3|63580.3|63622|63607|63588.4|63573.4|943
1600789800000|2020-09-22 15:50:00|63595.1|63580.1|63618.4|63603.4|63638|63623|63593.5|63578.5|910
1600790100000|2020-09-22 15:55:00|63618.6|63603.6|63599.8|63584.8|63618.6|63603.6|63581.5|63566.5|885
1600790400000|2020-09-22 16:00:00|63605.4|63590.4|63568.4|63553.4|63616.2|63601.2|63564.1|63549.1|923
1600790700000|2020-09-22 16:05:00|63568.8|63553.8|63588.1|63573.1|63596.4|63579.2|63557.8|63542.8|875
1600791000000|2020-09-22 16:10:00|63588.2|63573.2|63579|63564|63590.3|63574.2|63575.8|63560.7|760
1600791300000|2020-09-22 16:15:00|63579.6|63564.6|63589.4|63574.4|63608.5|63590.4|63578.7|63561.5|788
1600791600000|2020-09-22 16:20:00|63589.3|63574.3|63532.9|63517.9|63603|63588|63525.5|63509.8|853
1600791900000|2020-09-22 16:25:00|63533|63518|63567.3|63552.3|63569|63554|63529.9|63514.9|935
1600792200000|2020-09-22 16:30:00|63567.5|63552.5|63596.4|63581.4|63596.4|63581.4|63562.7|63547.7|759
1600792500000|2020-09-22 16:35:00|63596|63581|63593|63578|63600.2|63585.2|63578.3|63563.3|791
1600792800000|2020-09-22 16:40:00|63592.8|63577.8|63587|63572|63596.1|63581.1|63576|63561|738
1600793100000|2020-09-22 16:45:00|63587.2|63572.2|63597.2|63582.2|63602.6|63587.4|63586.6|63570.4|737
1600793400000|2020-09-22 16:50:00|63597.3|63582.3|63603.9|63588.9|63609.1|63594.1|63593.6|63578.6|779
1600793700000|2020-09-22 16:55:00|63603.5|63588.5|63593.1|63578.1|63615.5|63600.5|63590.8|63575.8|851
1600794000000|2020-09-22 17:00:00|63593|63578|63575.6|63560.6|63601.1|63586.1|63572.3|63557.3|770
1600794300000|2020-09-22 17:05:00|63576.1|63561.1|63566.8|63551.8|63576.6|63561.6|63565.2|63550.2|770
1600794600000|2020-09-22 17:10:00|63566.6|63551.6|63559.4|63544.4|63573.3|63558.3|63552.1|63537.1|779
1600794900000|2020-09-22 17:15:00|63558.5|63543.5|63550.3|63535.3|63571.2|63556.2|63549.9|63534.9|776
1600795200000|2020-09-22 17:20:00|63550.4|63535.4|63549.5|63534.5|63567.6|63552.6|63547.8|63532.8|734
1600795500000|2020-09-22 17:25:00|63549.6|63534.6|63537.2|63522.2|63551.2|63536.2|63528.3|63513.3|822
1600795800000|2020-09-22 17:30:00|63537.5|63522.5|63530.2|63515.2|63540.6|63525.6|63523.2|63508.2|700
1600796100000|2020-09-22 17:35:00|63531.3|63516.3|63548.1|63528.1|63548.2|63531|63527.2|63512.2|605
1600796400000|2020-09-22 17:40:00|63547.6|63527.6|63544.1|63529.1|63549.1|63533.1|63533.7|63518.7|654
1600796700000|2020-09-22 17:45:00|63544.3|63529.3|63534.1|63519.1|63546.1|63531.1|63533.6|63518.6|631
1600797000000|2020-09-22 17:50:00|63534.2|63519.2|63545.8|63530.8|63546.7|63531.7|63534.2|63519.2|628
1600797300000|2020-09-22 17:55:00|63545.9|63530.9|63559|63544|63573|63558|63545.7|63530.7|884
1600797600000|2020-09-22 18:00:00|63560.3|63545.3|63562.2|63547.2|63580.4|63565.4|63557.3|63542.3|866
1600797900000|2020-09-22 18:05:00|63562.1|63547.1|63545.7|63530.7|63563|63548|63543.5|63528.5|714
1600798200000|2020-09-22 18:10:00|63546|63531|63549.6|63534.6|63554.7|63539.7|63542.2|63527.2|608
1600798500000|2020-09-22 18:15:00|63549.8|63534.8|63538.1|63523.1|63550.7|63535.7|63535.4|63520.4|626
1600798800000|2020-09-22 18:20:00|63538.6|63523.6|63545.2|63530.2|63550.8|63535.8|63535.2|63520.2|597
1600799100000|2020-09-22 18:25:00|63545|63530|63529.7|63514.7|63545.4|63530.4|63527.8|63512.8|639
1600799400000|2020-09-22 18:30:00|63530.3|63515.3|63538.8|63523.8|63544.9|63529.9|63530.3|63515.3|587
1600799700000|2020-09-22 18:35:00|63538.9|63523.9|63546.7|63531.7|63552.2|63537.2|63538.6|63523.6|631
1600800000000|2020-09-22 18:40:00|63546.8|63531.8|63554.4|63539.4|63554.4|63539.4|63546.4|63531.4|595
1600800300000|2020-09-22 18:45:00|63554.5|63539.5|63556.5|63541.5|63561.5|63546.5|63552.2|63536.6|612
1600800600000|2020-09-22 18:50:00|63556.3|63541.3|63567.4|63552.4|63576.6|63561.6|63555.1|63536.7|677
1600800900000|2020-09-22 18:55:00|63567.5|63552.5|63588.3|63573.3|63588.6|63573.6|63563.9|63548.9|716
1600801200000|2020-09-22 19:00:00|63588.4|63573.4|63588.1|63573.1|63595|63580|63576.9|63561.9|868
1600801500000|2020-09-22 19:05:00|63588.4|63573.4|63590.8|63575.8|63594.4|63579.4|63582.5|63567.5|696
1600801800000|2020-09-22 19:10:00|63590.9|63575.9|63593.3|63578.3|63597.1|63582.1|63584.3|63569.3|595
1600802100000|2020-09-22 19:15:00|63593.4|63578.4|63589.1|63574.1|63597.2|63582.2|63585.1|63570.1|623
1600802400000|2020-09-22 19:20:00|63589.3|63574.3|63588.7|63573.7|63589.8|63574.8|63583.2|63568.2|615
1600802700000|2020-09-22 19:25:00|63588.9|63573.9|63572.1|63557.1|63588.9|63573.9|63571.6|63556.6|675
1600803000000|2020-09-22 19:30:00|63571.9|63556.9|63572.7|63557.7|63583.6|63568.6|63570.1|63555.1|705
1600803300000|2020-09-22 19:35:00|63572.6|63557.6|63569.7|63554.7|63576.2|63561.2|63565.1|63550.1|677
1600803600000|2020-09-22 19:40:00|63569.4|63554.4|63570.4|63555.4|63573.7|63558.7|63564.2|63549.2|660
1600803900000|2020-09-22 19:45:00|63570.2|63555.2|63567.4|63552.4|63576|63561|63564.9|63547.7|640
1600804200000|2020-09-22 19:50:00|63567.3|63552.3|63571.7|63551.7|63578.6|63560|63566.9|63551.3|612
1600804500000|2020-09-22 19:55:00|63571.6|63551.6|63554.9|63539.9|63571.9|63555|63550.9|63535.9|806
1600804800000|2020-09-22 20:00:00|63555.4|63540.4|63547.5|63527.5|63562.6|63547.6|63534.2|63514.2|725
1600805100000|2020-09-22 20:05:00|63547.4|63527.4|63562.2|63542.2|63562.9|63542.9|63547.4|63527.4|455
1600805400000|2020-09-22 20:10:00|63562|63542|63562|63542|63567.9|63547.9|63556.5|63536.5|457
1600805700000|2020-09-22 20:15:00|63562.5|63542.5|63555.5|63535.5|63566|63546|63554.9|63534.9|339
1600806000000|2020-09-22 20:20:00|63555.3|63535.3|63562.5|63542.5|63563.8|63545.1|63547.9|63530|359
1600806300000|2020-09-22 20:25:00|63562.8|63542.8|63559.3|63544.3|63562.9|63546.2|63556.1|63539.4|313
1600806600000|2020-09-22 20:30:00|63559.5|63544.5|63559.3|63539.3|63563.8|63545.4|63551.5|63533.1|424
1600806900000|2020-09-22 20:35:00|63559.5|63539.5|63556.2|63536.2|63564.4|63544.4|63553.3|63533.3|344
1600807200000|2020-09-22 20:40:00|63556.4|63536.4|63556.9|63536.9|63559.5|63540.7|63553.8|63534.7|343
1600807500000|2020-09-22 20:45:00|63557.1|63537.1|63560.3|63540.3|63563.7|63543.7|63552.6|63532.6|475
1600807800000|2020-09-22 20:50:00|63560.1|63540.1|63565.2|63545.2|63568.2|63548.2|63559.7|63539.9|352
1600808100000|2020-09-22 20:55:00|63565|63545|63571.4|63551.4|63588.5|63557.1|63558.6|63538.6|479
1600808400000|2020-09-22 21:00:00|63571.2|63551.2|63580.4|63544.8|63582.2|63558.8|63571.2|63544.1|46
1600808700000|2020-09-22 21:05:00|63578.5|63545.4|63570.6|63550.6|63601.5|63554.1|63563.7|63537.1|236
1600809000000|2020-09-22 21:10:00|63577|63549|63572.7|63546.3|63580.7|63551.6|63566.1|63537.4|237
1600809300000|2020-09-22 21:15:00|63570.6|63546.4|63565.9|63545.9|63590.6|63550.7|63564.8|63527.4|241
1600809600000|2020-09-22 21:20:00|63576.3|63549.4|63570.1|63550.1|63585.1|63550.4|63566.7|63535.1|178
1600809900000|2020-09-22 21:25:00|63569.7|63549.2|63571.6|63547.1|63579.8|63550.9|63563.5|63540.3|190
1600810200000|2020-09-22 21:30:00|63572|63547.3|63585.8|63553.3|63606.8|63556.9|63566.9|63542.9|318
1600810500000|2020-09-22 21:35:00|63582.7|63552.7|63577.4|63552.1|63590.7|63559.4|63574.1|63545.3|442
1600810800000|2020-09-22 21:40:00|63578.5|63554.9|63581.9|63552.1|63589.9|63560.5|63574.9|63545|180
1600811100000|2020-09-22 21:45:00|63582.6|63553.1|63585.2|63557.8|63591.9|63564.3|63577.4|63550.4|290
1600811400000|2020-09-22 21:50:00|63585.5|63558.3|63582.3|63556.6|63587|63565.8|63575.4|63554|180
1600811700000|2020-09-22 21:55:00|63579|63556.9|63579.7|63554.4|63586.9|63560.6|63571.8|63548.4|184
1600812000000|2020-09-22 22:00:00|63579.4|63554.1|63570.1|63550.1|63581|63556.5|63568.9|63548.5|581
1600812300000|2020-09-22 22:05:00|63570.6|63550.6|63572.9|63552.9|63574.1|63554.1|63565.9|63546.5|290
1600812600000|2020-09-22 22:10:00|63573.2|63553.2|63569.8|63549.8|63574.4|63554.4|63567.8|63547.8|335
1600812900000|2020-09-22 22:15:00|63569.7|63549.7|63582.5|63562.5|63584.5|63564.5|63568.9|63549.3|320
1600813200000|2020-09-22 22:20:00|63582.6|63562.6|63580.4|63560.4|63585.1|63565.1|63576.1|63556.1|303
1600813500000|2020-09-22 22:25:00|63580.2|63560.2|63588.3|63568.3|63590|63570|63579.9|63559.9|269
1600813800000|2020-09-22 22:30:00|63588.4|63568.4|63576.9|63556.9|63588.4|63568.4|63574.3|63554.3|341
1600814100000|2020-09-22 22:35:00|63576.6|63556.6|63581.4|63561.4|63581.9|63561.9|63571.8|63553.6|389
1600814400000|2020-09-22 22:40:00|63581.5|63561.5|63578.4|63558.4|63583.4|63563.4|63575.4|63555.4|422
1600814700000|2020-09-22 22:45:00|63578.3|63558.3|63583.6|63563.6|63585.6|63565.6|63571|63552.1|401
1600815000000|2020-09-22 22:50:00|63584.1|63564.1|63580|63560|63588.5|63568.5|63579|63559|417
1600815300000|2020-09-22 22:55:00|63579.8|63559.8|63574.8|63554.8|63582|63562|63573.6|63553.6|382
1600815600000|2020-09-22 23:00:00|63574.3|63554.3|63577.9|63557.9|63580|63560|63572.5|63552.5|368
1600815900000|2020-09-22 23:05:00|63577.7|63557.7|63571.2|63551.2|63585.7|63565.7|63568.2|63548.2|489
1600816200000|2020-09-22 23:10:00|63570.3|63550.3|63577.4|63557.4|63578.7|63559.2|63566.4|63546.4|459
1600816500000|2020-09-22 23:15:00|63577.5|63557.5|63583.9|63563.9|63588.8|63568.8|63576.3|63556.3|354
1600816800000|2020-09-22 23:20:00|63584.1|63564.1|63580.4|63560.4|63588.5|63568.5|63575.9|63555.9|443
1600817100000|2020-09-22 23:25:00|63579.7|63559.7|63574.2|63554.2|63581|63562.8|63573.7|63553.9|341
1600817400000|2020-09-22 23:30:00|63574.1|63554.1|63572.4|63552.4|63578.4|63558.4|63570.6|63550.6|441
1600817700000|2020-09-22 23:35:00|63568.8|63553.8|63572.1|63552.1|63574.3|63556.5|63568.8|63549.6|424
1600818000000|2020-09-22 23:40:00|63572|63552|63576.9|63556.9|63579.7|63559.7|63570|63550.6|535
1600818300000|2020-09-22 23:45:00|63576.8|63556.8|63566.6|63551.6|63577.4|63557.4|63561.8|63541.8|599
1600818600000|2020-09-22 23:50:00|63566.1|63551.1|63564.9|63544.9|63569.8|63551.1|63556|63536|509
1600818900000|2020-09-22 23:55:00|63562.4|63542.4|63579.6|63559.6|63579.9|63559.9|63560.2|63540.2|837
1600819200000|2020-09-23 00:00:00|63579.9|63559.9|63590.1|63570.1|63596.1|63576.1|63563.5|63543.5|830
1600819500000|2020-09-23 00:05:00|63590.2|63570.2|63578.4|63558.4|63593.3|63573.3|63573.8|63556.2|737
1600819800000|2020-09-23 00:10:00|63578.3|63558.3|63589.6|63569.6|63591.3|63571.3|63574.2|63554.2|687
1600820100000|2020-09-23 00:15:00|63590|63570|63585.2|63565.2|63591.1|63571.1|63580.3|63560.3|556
1600820400000|2020-09-23 00:20:00|63585.4|63565.4|63606.9|63586.9|63612.3|63592.3|63579.6|63559.6|684
1600820700000|2020-09-23 00:25:00|63609.2|63589.2|63629.4|63609.4|63631.8|63611.8|63605.1|63585.1|659
1600821000000|2020-09-23 00:30:00|63628.1|63608.1|63634.7|63614.7|63647.7|63627.7|63626.5|63606.5|717
1600821300000|2020-09-23 00:35:00|63634.8|63614.8|63641.1|63621.1|63650.5|63632|63622|63602|708
1600821600000|2020-09-23 00:40:00|63641.2|63621.2|63619.2|63599.2|63641.2|63621.2|63619.1|63599.1|663
1600821900000|2020-09-23 00:45:00|63619.1|63599.1|63715.8|63695.8|63731|63711|63616.1|63596.1|917
1600822200000|2020-09-23 00:50:00|63714.8|63694.8|63701.3|63681.3|63715.6|63695.6|63692.8|63672.8|921
1600822500000|2020-09-23 00:55:00|63700.1|63680.1|63719|63699|63730.8|63710.8|63694.2|63674.2|887
1600822800000|2020-09-23 01:00:00|63718.8|63698.8|63714.9|63694.9|63733.4|63713.4|63693.6|63673.6|920
1600823100000|2020-09-23 01:05:00|63714.1|63694.1|63691|63671|63731.6|63711.6|63690.2|63670.2|869
1600823400000|2020-09-23 01:10:00|63690.8|63670.8|63711.4|63691.4|63712|63692|63678.6|63658.8|855
1600823700000|2020-09-23 01:15:00|63711.5|63691.5|63733|63713|63747.6|63728.5|63708.6|63688.6|867
1600824000000|2020-09-23 01:20:00|63733.3|63713.3|63704.2|63684.2|63736.2|63716.2|63697.8|63677.8|731
1600824300000|2020-09-23 01:25:00|63704|63684|63710.7|63690.7|63718.7|63698.7|63690.5|63672|724
1600824600000|2020-09-23 01:30:00|63711.2|63691.2|63691.7|63671.7|63715.4|63697.2|63682.9|63665.2|774
1600824900000|2020-09-23 01:35:00|63691.2|63671.2|63684.9|63664.9|63700.2|63680.2|63676.8|63656.8|693
1600825200000|2020-09-23 01:40:00|63685.7|63665.7|63698.5|63678.5|63705.9|63687.3|63684.1|63664.1|651
1600825500000|2020-09-23 01:45:00|63698|63678|63669.3|63649.3|63700.3|63680.3|63666.4|63646.5|740
1600825800000|2020-09-23 01:50:00|63669.5|63649.5|63663|63648|63683.6|63664.6|63662|63644.2|708
1600826100000|2020-09-23 01:55:00|63662.7|63647.7|63677.9|63657.9|63678.7|63660.1|63662.4|63643.5|606
1600826400000|2020-09-23 02:00:00|63678.1|63658.1|63670.6|63650.6|63689.3|63669.3|63652.2|63635.8|861
1600826700000|2020-09-23 02:05:00|63670.7|63650.7|63706|63686|63712.1|63693.4|63670.1|63650.1|831
1600827000000|2020-09-23 02:10:00|63702.4|63687.4|63714|63694|63718.8|63698.8|63697.2|63680.7|722
1600827300000|2020-09-23 02:15:00|63714.6|63694.6|63696.1|63676.1|63716.3|63696.3|63690.6|63672.4|644
1600827600000|2020-09-23 02:20:00|63695.8|63675.8|63720.1|63700.1|63721|63702.7|63690.5|63673.8|666
1600827900000|2020-09-23 02:25:00|63720.2|63700.2|63713.6|63693.6|63720.4|63700.4|63701.9|63682.2|666
1600828200000|2020-09-23 02:30:00|63714.1|63694.1|63710.4|63690.4|63721.5|63704|63708.7|63690.2|684
1600828500000|2020-09-23 02:35:00|63710.2|63690.2|63727.6|63707.6|63731.6|63712.5|63706.2|63686.2|656
1600828800000|2020-09-23 02:40:00|63727|63707|63737.9|63717.9|63740.7|63723|63721.9|63701.9|665
1600829100000|2020-09-23 02:45:00|63738.4|63718.4|63722.4|63702.4|63743.4|63723.4|63719.6|63701.9|742
1600829400000|2020-09-23 02:50:00|63722.3|63702.3|63714|63694|63726.2|63706.2|63706.1|63686.1|645
1600829700000|2020-09-23 02:55:00|63714.1|63694.1|63717.5|63697.5|63720|63700|63700.7|63682.9|641
1600830000000|2020-09-23 03:00:00|63717.2|63697.2|63730.2|63710.2|63730.3|63713.1|63713.5|63693.5|641
1600830300000|2020-09-23 03:05:00|63730.1|63710.1|63738.1|63718.1|63741.4|63723.4|63722.6|63703.3|788
1600830600000|2020-09-23 03:10:00|63736.4|63721.4|63712.6|63692.6|63738.4|63721.4|63706.1|63687.2|791
1600830900000|2020-09-23 03:15:00|63712.2|63692.2|63714.6|63694.6|63717.3|63699.7|63707|63687|650
1600831200000|2020-09-23 03:20:00|63715.8|63695.8|63698.9|63678.9|63715.8|63697.3|63695.2|63675.2|586
1600831500000|2020-09-23 03:25:00|63699|63679|63698.8|63678.8|63700.4|63681.3|63690.3|63671.1|554
1600831800000|2020-09-23 03:30:00|63698.7|63678.7|63698.2|63678.2|63699|63681.7|63686.8|63668.2|533
1600832100000|2020-09-23 03:35:00|63698.1|63678.1|63704.4|63684.4|63711.1|63691.1|63696.9|63677.7|493
1600832400000|2020-09-23 03:40:00|63704.3|63684.3|63704.1|63684.1|63706.5|63688.4|63697|63678.5|490
1600832700000|2020-09-23 03:45:00|63703.8|63683.8|63713.4|63693.4|63714.3|63697|63699.7|63681.1|440
1600833000000|2020-09-23 03:50:00|63713.5|63693.5|63726.2|63706.2|63729.4|63713.2|63707|63689.7|592
1600833300000|2020-09-23 03:55:00|63726.1|63706.1|63715.6|63695.6|63730.4|63710.4|63712|63694.7|531
1600833600000|2020-09-23 04:00:00|63714.8|63694.8|63718.7|63703.7|63726.1|63706.1|63713.6|63694.3|529
1600833900000|2020-09-23 04:05:00|63718.4|63703.4|63725|63705|63731.1|63711.1|63718.4|63700.4|455
1600834200000|2020-09-23 04:10:00|63725.1|63705.1|63733.2|63713.2|63744.4|63725.6|63722|63704.9|589
1600834500000|2020-09-23 04:15:00|63733.3|63713.3|63736.7|63721.7|63751.7|63734.7|63731.2|63712.9|721
1600834800000|2020-09-23 04:20:00|63740.2|63720.2|63746.5|63726.5|63747.5|63729.3|63732|63713.7|680
1600835100000|2020-09-23 04:25:00|63746.6|63726.6|63739|63719|63748.6|63731.1|63733.7|63715.8|606
1600835400000|2020-09-23 04:30:00|63738.9|63718.9|63727.1|63707.1|63740.7|63721.1|63718.3|63700.6|600
1600835700000|2020-09-23 04:35:00|63726.7|63706.7|63728.2|63708.2|63731.2|63713.3|63721.3|63702.7|484
1600836000000|2020-09-23 04:40:00|63728.3|63708.3|63737|63722|63743.4|63724.6|63720.7|63702.8|495
1600836300000|2020-09-23 04:45:00|63736.8|63721.8|63727.2|63707.2|63740.3|63723.6|63720.2|63702.5|575
1600836600000|2020-09-23 04:50:00|63725.2|63710.2|63727.9|63707.9|63733.8|63715.6|63721.3|63703.4|501
1600836900000|2020-09-23 04:55:00|63727.6|63707.6|63733.4|63713.4|63740.8|63723.4|63723.5|63706.4|628
1600837200000|2020-09-23 05:00:00|63733|63713|63723.2|63703.2|63733|63713.4|63713.9|63695.3|657
1600837500000|2020-09-23 05:05:00|63723.5|63703.5|63715.1|63695.1|63728.7|63711.6|63711.7|63693.7|649
1600837800000|2020-09-23 05:10:00|63713.2|63698.2|63710.3|63690.3|63715.1|63698.5|63698.8|63680.6|624
1600838100000|2020-09-23 05:15:00|63710.1|63690.1|63716.4|63696.4|63718.9|63703.3|63706.9|63688.9|588
1600838400000|2020-09-23 05:20:00|63716.7|63696.7|63694.8|63674.8|63716.7|63697.8|63690.4|63671.6|668
1600838700000|2020-09-23 05:25:00|63695|63675|63712.2|63692.2|63714.1|63696.3|63693.3|63674.9|632
1600839000000|2020-09-23 05:30:00|63712|63692|63705.7|63685.7|63719.6|63702.2|63699.1|63681.4|687
1600839300000|2020-09-23 05:35:00|63705.6|63685.6|63699.3|63679.3|63707.2|63690.6|63691.8|63674.5|618
1600839600000|2020-09-23 05:40:00|63698.8|63678.8|63692.7|63672.7|63707.7|63691|63686.6|63669|733
1600839900000|2020-09-23 05:45:00|63690.8|63675.8|63678.9|63663.9|63694|63677.1|63675.9|63659.7|621
1600840200000|2020-09-23 05:50:00|63679|63664|63685.1|63665.1|63696.8|63679.6|63678.8|63662.9|536
1600840500000|2020-09-23 05:55:00|63684.9|63664.9|63682.6|63662.6|63687.1|63669.9|63670.4|63652.9|654
1600840800000|2020-09-23 06:00:00|63684.7|63664.7|63685.7|63670.7|63706.1|63686.1|63678.6|63661.3|796
1600841100000|2020-09-23 06:05:00|63685.9|63670.9|63728.8|63708.8|63729.1|63709.1|63681.1|63663.3|846
1600841400000|2020-09-23 06:10:00|63729.4|63709.4|63735.3|63715.3|63736.6|63720|63711.3|63693.5|896
1600841700000|2020-09-23 06:15:00|63735.9|63715.9|63755.5|63740.5|63773|63755.8|63735.5|63715.9|945
1600842000000|2020-09-23 06:20:00|63755.4|63740.4|63722.3|63702.3|63762.4|63746.5|63719.4|63699.4|886
1600842300000|2020-09-23 06:25:00|63721.7|63701.7|63716.8|63701.8|63744.9|63724.9|63715.6|63697.8|858
1600842600000|2020-09-23 06:30:00|63716.9|63701.9|63705.4|63685.4|63731.9|63716.9|63701.5|63684.8|833
1600842900000|2020-09-23 06:35:00|63704.1|63684.1|63688.8|63673.8|63711.2|63692.9|63684.5|63668.7|829
1600843200000|2020-09-23 06:40:00|63688.9|63673.9|63676|63661|63700.7|63685.7|63674.3|63659|846
1600843500000|2020-09-23 06:45:00|63675.9|63660.9|63678|63663|63689.5|63674.5|63675|63659|807
1600843800000|2020-09-23 06:50:00|63678.2|63663.2|63675.3|63660.3|63681|63665.7|63652.5|63637.5|866
1600844100000|2020-09-23 06:55:00|63676.2|63661.2|63662.3|63647.3|63682.7|63667.7|63647.1|63632.1|802
1600844400000|2020-09-23 07:00:00|63661.9|63646.9|63683|63668|63697|63682|63650.8|63633.4|952
1600844700000|2020-09-23 07:05:00|63682.9|63667.9|63699.8|63684.8|63704|63689|63666.7|63651.7|933
1600845000000|2020-09-23 07:10:00|63699.5|63684.5|63662.8|63642.8|63699.5|63684.5|63643|63626.8|953
1600845300000|2020-09-23 07:15:00|63676.1|63653.9|63710.4|63695.4|63755|63738.1|63676.1|63653.9|1050
1600845600000|2020-09-23 07:20:00|63710.1|63695.1|63660.6|63645.6|63736.8|63720.8|63657.1|63642.1|1019
1600845900000|2020-09-23 07:25:00|63660.5|63645.5|63687.9|63667.9|63689.8|63669.8|63650.7|63634.1|976
1600846200000|2020-09-23 07:30:00|63676.6|63656.6|63654.4|63634.4|63709.8|63668.4|63614.9|63598.5|1059
1600846500000|2020-09-23 07:35:00|63650.9|63635.9|63638.9|63623.9|63662.2|63645.7|63629.9|63614.9|816
1600846800000|2020-09-23 07:40:00|63637.8|63622.8|63637.7|63622.7|63643.3|63628.3|63615.1|63599.6|891
1600847100000|2020-09-23 07:45:00|63637.6|63622.6|63661.2|63646.2|63670.6|63655.6|63628.3|63613.3|873
1600847400000|2020-09-23 07:50:00|63661.5|63646.5|63658.5|63643.5|63668.9|63653.9|63644.1|63627.2|816
1600847700000|2020-09-23 07:55:00|63658.6|63643.6|63648.7|63628.7|63661.8|63646.7|63626.6|63611.5|831
1600848000000|2020-09-23 08:00:00|63644.9|63624.9|63680.7|63660.7|63696.1|63681.1|63627.8|63610.9|993
1600848300000|2020-09-23 08:05:00|63678.1|63663.1|63694.3|63679.3|63697.9|63682.9|63671.4|63655|813
1600848600000|2020-09-23 08:10:00|63694.4|63679.4|63650.6|63635.6|63697.8|63681.5|63650.6|63635.6|830
1600848900000|2020-09-23 08:15:00|63651.3|63636.3|63652.9|63637.9|63660.8|63645.8|63633.9|63618.9|816
1600849200000|2020-09-23 08:20:00|63653|63638|63654.3|63639.3|63657.7|63642.7|63631|63614.4|824
1600849500000|2020-09-23 08:25:00|63654.6|63639.6|63706.6|63691.6|63714.2|63697.2|63650.6|63635.6|858
1600849800000|2020-09-23 08:30:00|63705.5|63690.5|63669.7|63654.7|63714.7|63699.7|63665.8|63650.2|879
1600850100000|2020-09-23 08:35:00|63669.6|63654.6|63647.8|63632.8|63680.7|63663.4|63646.4|63631.4|881
1600850400000|2020-09-23 08:40:00|63647.7|63632.7|63646.9|63631.9|63659.8|63644.8|63633.8|63618.8|801
1600850700000|2020-09-23 08:45:00|63647.1|63632.1|63647|63632|63656.6|63641.6|63640.7|63625.7|731
1600851000000|2020-09-23 08:50:00|63646.9|63631.9|63633.4|63618.4|63652.1|63637.1|63621.7|63606.7|759
1600851300000|2020-09-23 08:55:00|63633.3|63618.3|63592.9|63577.9|63633.5|63618.5|63588.6|63573.6|846
1600851600000|2020-09-23 09:00:00|63592.7|63577.7|63564.1|63549.1|63609.1|63594.1|63559.1|63544.1|908
1600851900000|2020-09-23 09:05:00|63564.9|63549.9|63547.1|63532.1|63564.9|63549.9|63537.5|63522.5|950
1600852200000|2020-09-23 09:10:00|63546.9|63531.9|63556.3|63541.3|63559.8|63544.8|63536.6|63521.6|831
1600852500000|2020-09-23 09:15:00|63556.5|63541.5|63525|63510|63558.6|63543.6|63514.7|63499.7|903
1600852800000|2020-09-23 09:20:00|63524.9|63509.9|63521.5|63506.5|63535.5|63520.5|63518.5|63503.5|824
1600853100000|2020-09-23 09:25:00|63521.4|63506.4|63517.1|63502.1|63540.8|63525.8|63515.6|63500.6|742
1600853400000|2020-09-23 09:30:00|63517|63502|63536.2|63521.2|63548.8|63533.8|63516.6|63501.6|787
1600853700000|2020-09-23 09:35:00|63536.1|63521.1|63560.5|63545.5|63570.9|63555.9|63533.3|63518.3|824
1600854000000|2020-09-23 09:40:00|63561.5|63546.5|63562.3|63547.3|63581|63566|63557.1|63542.1|831
1600854300000|2020-09-23 09:45:00|63562.5|63547.5|63565.6|63550.6|63565.6|63550.6|63538.9|63523.9|841
1600854600000|2020-09-23 09:50:00|63565.4|63550.4|63558.5|63543.5|63568.3|63551.1|63546|63528.6|804
1600854900000|2020-09-23 09:55:00|63559|63544|63543.8|63528.8|63561.4|63544.2|63532.3|63515.8|762
1600855200000|2020-09-23 10:00:00|63543.3|63528.3|63551|63536|63552.3|63537.3|63537.8|63520.6|658
1600855500000|2020-09-23 10:05:00|63551.2|63536.2|63574.7|63559.7|63577.4|63562.4|63544.8|63529.8|693
1600855800000|2020-09-23 10:10:00|63574.8|63559.8|63559.8|63539.8|63589|63574|63556.3|63538.7|839
1600856100000|2020-09-23 10:15:00|63559.6|63539.6|63535.2|63520.2|63567.9|63552.9|63534.6|63519.6|811
1600856400000|2020-09-23 10:20:00|63534.9|63519.9|63547.7|63527.7|63554.7|63538.2|63527.6|63512.6|817
1600856700000|2020-09-23 10:25:00|63544.9|63529.9|63535.7|63515.7|63555.2|63537.5|63530|63513.1|780
1600857000000|2020-09-23 10:30:00|63535.6|63515.6|63551.8|63536.8|63555.1|63540.1|63532.9|63515.6|767
1600857300000|2020-09-23 10:35:00|63552.3|63537.3|63566.3|63551.3|63576.2|63561.2|63549.3|63534.3|712
1600857600000|2020-09-23 10:40:00|63565.9|63550.9|63567.9|63552.9|63577.5|63562.5|63559.8|63544.8|781
1600857900000|2020-09-23 10:45:00|63568.4|63553.4|63569.4|63554.4|63575.9|63560.9|63561.4|63546.4|738
1600858200000|2020-09-23 10:50:00|63569.6|63554.6|63550.4|63535.4|63574.8|63559.8|63546.8|63531.8|717
1600858500000|2020-09-23 10:55:00|63551.1|63536.1|63575.6|63560.6|63586.3|63568.8|63551.1|63536.1|768
1600858800000|2020-09-23 11:00:00|63575.4|63560.4|63562.8|63547.8|63587.6|63572.6|63559.8|63544.8|757
1600859100000|2020-09-23 11:05:00|63562.5|63547.5|63574.3|63559.3|63588|63573|63562.1|63546.6|698
1600859400000|2020-09-23 11:10:00|63574.5|63559.5|63572.6|63552.6|63587.2|63572.2|63558.1|63543.1|734
1600859700000|2020-09-23 11:15:00|63572.2|63552.2|63572.7|63557.7|63582.3|63567.3|63565.6|63550.2|688
1600860000000|2020-09-23 11:20:00|63572.8|63557.8|63607.8|63592.8|63610.4|63595.4|63572.4|63556.2|766
1600860300000|2020-09-23 11:25:00|63607.7|63592.7|63593.4|63578.4|63612.5|63597.5|63584.2|63569.2|706
1600860600000|2020-09-23 11:30:00|63593.9|63578.9|63607.4|63592.4|63610.3|63594.5|63584.8|63569.8|684
1600860900000|2020-09-23 11:35:00|63607.1|63592.1|63611|63596|63616.1|63601.1|63587.5|63572.5|693
1600861200000|2020-09-23 11:40:00|63610.8|63595.8|63620.5|63605.5|63622.2|63607.2|63603.3|63588.3|774
1600861500000|2020-09-23 11:45:00|63624.5|63609.5|63627.9|63612.9|63637.3|63622.3|63612.4|63597.4|858
1600861800000|2020-09-23 11:50:00|63628|63613|63644.1|63629.1|63662.8|63646.9|63626|63609.3|899
1600862100000|2020-09-23 11:55:00|63644|63629|63677.9|63662.9|63678|63663|63636.6|63621.6|912
1600862400000|2020-09-23 12:00:00|63677|63662|63684.1|63669.1|63702.2|63685.9|63668.1|63653.1|916
1600862700000|2020-09-23 12:05:00|63682.5|63667.5|63662|63647|63693.8|63678.8|63658.1|63642.1|856
1600863000000|2020-09-23 12:10:00|63664.2|63649.2|63668.2|63653.2|63688.5|63671.2|63656.1|63641.1|825
1600863300000|2020-09-23 12:15:00|63668.9|63653.9|63652.2|63637.2|63687.6|63672.6|63652.2|63637.2|834
1600863600000|2020-09-23 12:20:00|63653.3|63638.3|63674|63659|63674.1|63659.1|63650.6|63635.6|787
1600863900000|2020-09-23 12:25:00|63673.7|63658.7|63652.2|63637.2|63673.9|63658.9|63650.2|63635.2|792
1600864200000|2020-09-23 12:30:00|63652.3|63637.3|63654.4|63639.4|63660.9|63645.9|63642.7|63627.7|849
1600864500000|2020-09-23 12:35:00|63654.5|63639.5|63673.1|63658.1|63682.4|63667.4|63649|63634|787
1600864800000|2020-09-23 12:40:00|63673|63658|63690.5|63675.5|63696.5|63681.5|63665.6|63650.6|842
1600865100000|2020-09-23 12:45:00|63690.4|63675.4|63685.9|63670.9|63701.5|63686.5|63677.8|63662.8|846
1600865400000|2020-09-23 12:50:00|63686.4|63671.4|63664.2|63649.2|63688|63673|63654.9|63639.9|836
1600865700000|2020-09-23 12:55:00|63664.3|63649.3|63669.5|63649.5|63680.8|63665.8|63658.1|63643.1|851
1600866000000|2020-09-23 13:00:00|63666.7|63651.7|63686.4|63671.4|63692.7|63677.7|63642.1|63627|936
1600866300000|2020-09-23 13:05:00|63686.3|63671.3|63684.4|63669.4|63692.5|63677.5|63662.1|63647.1|880
1600866600000|2020-09-23 13:10:00|63685.9|63670.9|63679.8|63664.8|63692|63677|63677.2|63662.2|822
1600866900000|2020-09-23 13:15:00|63679.4|63664.4|63692.5|63677.5|63697.6|63682.6|63673|63658|789
1600867200000|2020-09-23 13:20:00|63692.3|63677.3|63703.1|63688.1|63705.9|63690.9|63678.4|63663.4|783
1600867500000|2020-09-23 13:25:00|63704.3|63689.3|63697.3|63682.3|63733.3|63718.3|63694.6|63679.6|932
1600867800000|2020-09-23 13:30:00|63697.7|63682.7|63666.5|63651.5|63713.2|63696.3|63661.6|63646.6|984
1600868100000|2020-09-23 13:35:00|63665.4|63650.4|63647.4|63632.4|63665.4|63650.4|63597.5|63581.6|1035
1600868400000|2020-09-23 13:40:00|63647.2|63632.2|63668.1|63648.1|63681.2|63666.2|63646.5|63631.5|914
1600868700000|2020-09-23 13:45:00|63667.8|63647.8|63668.9|63653.9|63686.1|63671.1|63651.3|63636.3|936
1600869000000|2020-09-23 13:50:00|63670.9|63655.9|63730.2|63715.2|63730.6|63715.6|63670.5|63655.5|934
1600869300000|2020-09-23 13:55:00|63730.3|63715.3|63711.1|63696.1|63734.9|63719.9|63704.8|63689.8|944
1600869600000|2020-09-23 14:00:00|63711.3|63696.3|63742.1|63727.1|63746.9|63731.9|63710.9|63695.9|890
1600869900000|2020-09-23 14:05:00|63741.7|63726.7|63747.4|63732.4|63755.4|63740.4|63735.6|63720.6|943
1600870200000|2020-09-23 14:10:00|63747.3|63732.3|63745|63730|63758.7|63743.7|63740.3|63724.8|902
1600870500000|2020-09-23 14:15:00|63745.7|63730.7|63758.7|63743.7|63761|63746|63738.1|63723.1|957
1600870800000|2020-09-23 14:20:00|63758.8|63743.8|63791.1|63776.1|63817.1|63797.1|63750.5|63735.5|997
1600871100000|2020-09-23 14:25:00|63791.7|63776.7|63782.2|63767.2|63805.8|63790.5|63763|63746.5|998
1600871400000|2020-09-23 14:30:00|63783.4|63768.4|63805.6|63790.6|63810.1|63793.7|63770.2|63754.7|1003
1600871700000|2020-09-23 14:35:00|63805.7|63790.7|63805.9|63790.9|63817.4|63800.9|63801.8|63786.8|1025
1600872000000|2020-09-23 14:40:00|63805.7|63790.7|63786.6|63766.6|63811.6|63794.8|63781.1|63764.6|1003
1600872300000|2020-09-23 14:45:00|63787.3|63767.3|63784.2|63769.2|63808|63792.1|63779.1|63763|1001
1600872600000|2020-09-23 14:50:00|63784.8|63769.8|63810.9|63795.9|63815.4|63797|63783.9|63768.9|978
1600872900000|2020-09-23 14:55:00|63810.7|63795.7|63770|63755|63818.6|63801.5|63768.2|63750.7|999
1600873200000|2020-09-23 15:00:00|63770.7|63755.7|63740.8|63720.8|63789.4|63769.4|63726.5|63706.5|1025
1600873500000|2020-09-23 15:05:00|63741.6|63721.6|63712.9|63697.9|63741.6|63721.6|63704.7|63684.7|985
1600873800000|2020-09-23 15:10:00|63715.6|63695.6|63727.1|63707.1|63740.6|63723.5|63699.3|63681.9|854
1600874100000|2020-09-23 15:15:00|63727|63707|63704.3|63689.3|63729.3|63709.7|63682.1|63662.1|965
1600874400000|2020-09-23 15:20:00|63703.7|63688.7|63713.3|63698.3|63726.5|63710.1|63699.9|63682.7|928
1600874700000|2020-09-23 15:25:00|63713.4|63698.4|63737.1|63722.1|63742|63726.5|63694.5|63679.4|910
1600875000000|2020-09-23 15:30:00|63736.9|63721.9|63756.8|63741.8|63771.1|63752.4|63727.4|63710.5|944
1600875300000|2020-09-23 15:35:00|63756.5|63741.5|63765|63750|63780.2|63763.2|63754.5|63738.5|901
1600875600000|2020-09-23 15:40:00|63764.6|63749.6|63753.3|63733.3|63768.4|63751.6|63743.9|63727.3|793
1600875900000|2020-09-23 15:45:00|63750.9|63735.9|63787|63772|63796.7|63778.2|63750.9|63735.9|817
1600876200000|2020-09-23 15:50:00|63786.8|63771.8|63762.8|63742.8|63788.7|63773.7|63755|63737.6|858
1600876500000|2020-09-23 15:55:00|63762.6|63742.6|63737.5|63722.5|63762.6|63745.3|63733.5|63716.1|863
1600876800000|2020-09-23 16:00:00|63740.2|63725.2|63734|63714|63769.5|63749.5|63724.6|63709.6|879
1600877100000|2020-09-23 16:05:00|63734.2|63714.2|63729.4|63714.4|63742.2|63724.6|63715.8|63698.1|816
1600877400000|2020-09-23 16:10:00|63728.3|63713.3|63741.6|63721.6|63743.5|63726.5|63725.5|63708.9|730
1600877700000|2020-09-23 16:15:00|63741.5|63721.5|63726.4|63711.4|63745.2|63728.1|63716.8|63701.8|815
1600878000000|2020-09-23 16:20:00|63726.7|63711.7|63716.6|63696.6|63734.4|63716.5|63715.1|63696.6|843
1600878300000|2020-09-23 16:25:00|63717.7|63697.7|63717.5|63702.5|63725.9|63710.1|63713|63695.2|751
1600878600000|2020-09-23 16:30:00|63717.4|63702.4|63727.5|63712.5|63735.9|63718|63713.6|63697.6|821
1600878900000|2020-09-23 16:35:00|63727.9|63712.9|63684.7|63669.7|63736.8|63720.1|63682.2|63665|932
1600879200000|2020-09-23 16:40:00|63685.2|63670.2|63675.7|63660.7|63694.3|63677.1|63673.9|63653.9|904
1600879500000|2020-09-23 16:45:00|63675.6|63660.6|63686.6|63671.6|63690.5|63673.3|63674.6|63657.5|777
1600879800000|2020-09-23 16:50:00|63686.8|63671.8|63694.3|63679.3|63701.8|63682.9|63678.9|63661.5|746
1600880100000|2020-09-23 16:55:00|63694.7|63679.7|63721.6|63701.6|63727.6|63709.7|63692|63674.9|818
1600880400000|2020-09-23 17:00:00|63721.8|63701.8|63719.4|63699.4|63732.2|63712.2|63716.3|63699|770
1600880700000|2020-09-23 17:05:00|63719.1|63699.1|63726.2|63706.2|63730.5|63711.1|63711.2|63691.4|669
1600881000000|2020-09-23 17:10:00|63726.6|63706.6|63727.1|63707.1|63730.4|63712.4|63717.3|63699.6|703
1600881300000|2020-09-23 17:15:00|63727|63707|63732.7|63717.7|63735.5|63718.4|63721.4|63703.8|600
1600881600000|2020-09-23 17:20:00|63732.6|63717.6|63729.2|63709.2|63737.8|63718.1|63725.9|63708.4|550
1600881900000|2020-09-23 17:25:00|63729.4|63709.4|63743.3|63728.3|63748.6|63732.2|63726.8|63709.1|679
1600882200000|2020-09-23 17:30:00|63743.2|63728.2|63731.9|63716.9|63748.1|63730.1|63730.9|63715.9|672
1600882500000|2020-09-23 17:35:00|63732|63717|63732.6|63717.6|63742.9|63727.6|63727.6|63709|707
1600882800000|2020-09-23 17:40:00|63732.5|63717.5|63725.6|63705.6|63741.7|63726.3|63717.9|63700.5|735
1600883100000|2020-09-23 17:45:00|63722.7|63707.7|63710.7|63695.7|63731.7|63714.1|63709.6|63693.7|782
1600883400000|2020-09-23 17:50:00|63710.8|63695.8|63717.8|63697.8|63718.2|63703.2|63698.5|63681.5|768
1600883700000|2020-09-23 17:55:00|63716.9|63696.9|63722.5|63707.5|63735.3|63717.2|63712.5|63695|813
1600884000000|2020-09-23 18:00:00|63722|63707|63753.1|63733.1|63753.7|63733.7|63716.9|63701.9|842
1600884300000|2020-09-23 18:05:00|63753.2|63733.2|63735.3|63720.3|63754.2|63734.2|63733.1|63715.6|728
1600884600000|2020-09-23 18:10:00|63735.8|63720.8|63740.2|63720.2|63746.4|63728.5|63731.8|63714.1|671
1600884900000|2020-09-23 18:15:00|63740.1|63720.1|63776.2|63761.2|63778.8|63761.2|63739.2|63720.1|840
1600885200000|2020-09-23 18:20:00|63778.5|63758.5|63758.9|63738.9|63778.5|63758.5|63751.5|63731.5|857
1600885500000|2020-09-23 18:25:00|63759|63739|63772.9|63752.9|63778.4|63758.4|63755.6|63735.6|794
1600885800000|2020-09-23 18:30:00|63774.3|63754.3|63764.1|63744.1|63778.4|63758.4|63760.7|63740.7|783
1600886100000|2020-09-23 18:35:00|63764|63744|63776.3|63756.3|63777.8|63757.8|63762.3|63742.3|738
1600886400000|2020-09-23 18:40:00|63776.1|63756.1|63775|63755|63783.4|63763.4|63769.3|63749.3|795
1600886700000|2020-09-23 18:45:00|63775.9|63755.9|63799.4|63779.4|63804.5|63784.5|63772.9|63752.9|747
1600887000000|2020-09-23 18:50:00|63799.5|63779.5|63810.5|63790.5|63810.8|63790.8|63785.4|63765.4|728
1600887300000|2020-09-23 18:55:00|63810.6|63790.6|63851.1|63831.1|63853.6|63833.6|63807.1|63787.1|916
1600887600000|2020-09-23 19:00:00|63850.6|63830.6|63880.3|63860.3|63883.4|63863.4|63847.3|63827.3|982
1600887900000|2020-09-23 19:05:00|63879|63859|63846|63831|63880|63860.1|63844|63825.5|921
1600888200000|2020-09-23 19:10:00|63849.3|63829.3|63847|63827|63854.9|63834.9|63830|63810|891
1600888500000|2020-09-23 19:15:00|63847.4|63827.4|63841.7|63821.7|63863.7|63843.7|63831|63811|873
1600888800000|2020-09-23 19:20:00|63841.8|63821.8|63849.2|63829.2|63853.1|63833.1|63836.5|63816.5|863
1600889100000|2020-09-23 19:25:00|63849.1|63829.1|63857.8|63837.8|63862.7|63842.7|63846.3|63826.3|894
1600889400000|2020-09-23 19:30:00|63857.6|63837.6|63854.4|63834.4|63863|63843|63846.8|63826.8|798
1600889700000|2020-09-23 19:35:00|63854.5|63834.5|63849.9|63829.9|63858.6|63838.6|63846.7|63826.7|757
1600890000000|2020-09-23 19:40:00|63850|63830|63844.1|63824.1|63850|63830|63841.1|63821.1|715
1600890300000|2020-09-23 19:45:00|63844|63824|63846.5|63826.5|63849.9|63829.9|63836|63816|703
1600890600000|2020-09-23 19:50:00|63847.8|63827.8|63835.6|63815.6|63854.5|63834.5|63835.1|63815.1|687
1600890900000|2020-09-23 19:55:00|63836|63816|63818.4|63803.4|63840.1|63820.1|63812.8|63793.4|859
1600891200000|2020-09-23 20:00:00|63818.5|63803.5|63840.3|63825.3|63843.3|63826.3|63816|63798.8|823
1600891500000|2020-09-23 20:05:00|63840.4|63825.4|63831.9|63811.9|63840.9|63825.9|63821.8|63801.8|639
1600891800000|2020-09-23 20:10:00|63831.7|63811.7|63853.1|63833.1|63853.3|63833.3|63824.4|63804.4|605
1600892100000|2020-09-23 20:15:00|63853.2|63833.2|63857.6|63837.6|63859.9|63839.9|63842.1|63822.1|717
1600892400000|2020-09-23 20:20:00|63857.8|63837.8|63854|63834|63863.7|63843.7|63851.8|63831.8|542
1600892700000|2020-09-23 20:25:00|63854.1|63834.1|63851.2|63831.2|63859|63839|63850.6|63830.6|381
1600893000000|2020-09-23 20:30:00|63851.3|63831.3|63858.2|63838.2|63860.4|63840.5|63850.4|63830.4|405
1600893300000|2020-09-23 20:35:00|63858.1|63838.1|63844.3|63824.3|63858.8|63838.8|63844|63824|484
1600893600000|2020-09-23 20:40:00|63844.1|63824.1|63845.8|63825.8|63855.8|63835.8|63836.5|63816.5|530
1600893900000|2020-09-23 20:45:00|63846|63826|63833.4|63813.4|63849.8|63829.8|63831.2|63811.2|521
1600894200000|2020-09-23 20:50:00|63832.5|63812.5|63831|63811|63834.6|63814.6|63828.6|63808.6|478
1600894500000|2020-09-23 20:55:00|63832.2|63812.2|63838.7|63818.7|63841.6|63819.3|63830.1|63810.1|464
1600894800000|2020-09-23 21:00:00|63841.2|63821.2|63834|63798.8|63851.9|63823.6|63834|63797.1|99
1600895100000|2020-09-23 21:05:00|63849.3|63787.8|63872.2|63777.2|63873|63811.7|63832.6|63764.1|262
1600895400000|2020-09-23 21:10:00|63871.7|63776.7|63849.9|63812.5|63872.2|63812.5|63847.6|63775.4|229
1600895700000|2020-09-23 21:15:00|63857.1|63810.4|63843.9|63790.7|63861.5|63812.5|63843.9|63780.4|148
1600896000000|2020-09-23 21:20:00|63844.7|63789.6|63850.9|63778.6|63858.7|63800.4|63842|63776.4|128
1600896300000|2020-09-23 21:25:00|63850.8|63786.8|63859|63792.6|63875.2|63803.6|63830|63763.6|240
1600896600000|2020-09-23 21:30:00|63858.9|63793.2|63856.5|63805.2|63864.4|63813.1|63836.2|63789.4|361
1600896900000|2020-09-23 21:35:00|63856|63801|63850|63801|63860|63812.2|63839.1|63790.4|393
1600897200000|2020-09-23 21:40:00|63852.3|63805.8|63854.2|63789.8|63860.3|63809.6|63828|63771.8|273
1600897500000|2020-09-23 21:45:00|63848.8|63799.3|63857.7|63803.8|63870.7|63814.1|63844.7|63776.7|873
1600897800000|2020-09-23 21:50:00|63857.8|63803.6|63862|63807.5|63867.1|63817|63851.8|63777.4|1032
1600898100000|2020-09-23 21:55:00|63863.4|63806.5|63860.6|63793.4|63865.6|63813.4|63852.2|63784.4|1127
1600898400000|2020-09-23 22:00:00|63858|63800.3|63825.1|63796.9|63859.6|63810.8|63820.3|63790.9|948
1600898700000|2020-09-23 22:05:00|63826.1|63798.6|63824|63802.7|63829.3|63805.6|63822.9|63798.6|395
1600899000000|2020-09-23 22:10:00|63823.2|63803|63828|63808|63830.1|63808.4|63820.8|63800.5|397
1600899300000|2020-09-23 22:15:00|63827.9|63807.9|63833.7|63810.6|63842|63817.8|63827.1|63807.1|485
1600899600000|2020-09-23 22:20:00|63834.1|63810.4|63831.2|63810.2|63837.7|63814.5|63830|63806.1|336
1600899900000|2020-09-23 22:25:00|63831.1|63811.1|63827.4|63807.4|63833.5|63813.2|63826.3|63804.9|418
1600900200000|2020-09-23 22:30:00|63827.3|63807.3|63820.7|63797.1|63828.5|63808|63815.5|63795.3|409
1600900500000|2020-09-23 22:35:00|63821.1|63797.4|63840.1|63820.1|63840.8|63820.1|63819.6|63797|490
1600900800000|2020-09-23 22:40:00|63840.5|63820.5|63842.9|63821.3|63846.8|63824.4|63833.5|63812.8|515
1600901100000|2020-09-23 22:45:00|63842.3|63820.7|63845.6|63825.6|63854.7|63834.7|63841.5|63820.7|408
1600901400000|2020-09-23 22:50:00|63845.8|63825.8|63840.2|63820.2|63850.5|63829.7|63840.1|63818.9|370
1600901700000|2020-09-23 22:55:00|63840.4|63820.4|63832.7|63812.7|63843.1|63821.7|63830.8|63810.8|387
1600902000000|2020-09-23 23:00:00|63832.6|63812.6|63836.4|63816.4|63837.7|63817.7|63827.1|63807.1|786
1600902300000|2020-09-23 23:05:00|63836|63816|63841.8|63821.7|63848.9|63828.9|63835.9|63815.9|808
1600902600000|2020-09-23 23:10:00|63841.3|63821.3|63844.5|63824.5|63847.7|63827.7|63837.7|63816.2|770
1600902900000|2020-09-23 23:15:00|63845|63825|63857.8|63837.8|63860.2|63840.2|63842.5|63822.5|788
1600903200000|2020-09-23 23:20:00|63858|63838|63861|63841|63866.4|63846.4|63854.4|63834.4|667
1600903500000|2020-09-23 23:25:00|63860.8|63840.8|63868.6|63848.6|63873.2|63853.2|63853.2|63833.2|751
1600903800000|2020-09-23 23:30:00|63869.1|63849.1|63864.5|63844.5|63872.7|63852.7|63862.6|63842.6|765
1600904100000|2020-09-23 23:35:00|63864.4|63844.4|63885.1|63865.1|63886.4|63866.4|63864.3|63844.3|792
1600904400000|2020-09-23 23:40:00|63884.8|63864.8|63866.3|63846.3|63886.3|63866.3|63862.6|63842.6|767
1600904700000|2020-09-23 23:45:00|63867.4|63847.4|63850.6|63830.6|63867.8|63847.8|63850.4|63830.4|653
1600905000000|2020-09-23 23:50:00|63850.5|63830.5|63848.8|63828.8|63851.7|63831.7|63845.4|63825.2|539
1600905300000|2020-09-23 23:55:00|63849|63829|63859.1|63839.1|63864.1|63844.1|63848.8|63828.8|501
1600905600000|2020-09-24 00:00:00|63860.1|63840.1|63819.8|63799.8|63860.1|63840.1|63811.8|63791.8|864
1600905900000|2020-09-24 00:05:00|63820.4|63800.4|63813.9|63793.9|63845.1|63825.1|63811.4|63791.4|850
1600906200000|2020-09-24 00:10:00|63814.5|63794.5|63805.3|63785.3|63834.3|63814.3|63804.6|63784.6|831
1600906500000|2020-09-24 00:15:00|63802.7|63782.7|63791.5|63771.5|63810.7|63790.7|63786.2|63766.2|863
1600906800000|2020-09-24 00:20:00|63792.2|63772.2|63799.8|63779.8|63800.4|63780.4|63783.6|63763.6|729
1600907100000|2020-09-24 00:25:00|63799.5|63779.5|63789.1|63769.1|63804.3|63784.3|63786|63766|688
1600907400000|2020-09-24 00:30:00|63788.9|63768.9|63778.1|63758.1|63794.8|63774.8|63776.6|63756.6|670
1600907700000|2020-09-24 00:35:00|63778.2|63758.2|63779|63759|63785.1|63765.1|63774.5|63754.5|578
1600908000000|2020-09-24 00:40:00|63778.9|63758.9|63771.4|63751.4|63782.6|63762.6|63770|63750|619
1600908300000|2020-09-24 00:45:00|63772.2|63752.2|63783.1|63763.1|63785.5|63765.5|63770.1|63750.1|556
1600908600000|2020-09-24 00:50:00|63782.8|63762.8|63782.6|63762.6|63794.4|63774.4|63775.1|63755.1|697
1600908900000|2020-09-24 00:55:00|63781.5|63761.5|63770.1|63750.1|63784.1|63764.1|63769.3|63749.3|670
1600909200000|2020-09-24 01:00:00|63770.3|63750.3|63761.7|63741.7|63778.2|63758.2|63753.6|63733.6|816
1600909500000|2020-09-24 01:05:00|63762.2|63742.2|63777.3|63757.3|63783.8|63763.8|63761.6|63741.6|686
1600909800000|2020-09-24 01:10:00|63777.2|63757.2|63775.3|63755.3|63792.3|63772.3|63773.8|63753.8|666
1600910100000|2020-09-24 01:15:00|63775.4|63755.4|63761.8|63741.8|63775.9|63755.9|63750.5|63730.5|748
1600910400000|2020-09-24 01:20:00|63762.3|63742.3|63739.1|63719.1|63766|63746|63737.7|63717.7|642
1600910700000|2020-09-24 01:25:00|63739.5|63719.5|63744.8|63724.8|63748.4|63728.4|63735|63715|716
1600911000000|2020-09-24 01:30:00|63744.9|63724.9|63751.4|63731.4|63752.6|63732.6|63733.7|63713.7|788
1600911300000|2020-09-24 01:35:00|63750.8|63730.8|63759.7|63739.7|63759.7|63739.7|63741.7|63721.7|713
1600911600000|2020-09-24 01:40:00|63759.5|63739.5|63769.7|63749.7|63771.6|63751.6|63754.6|63734.6|764
1600911900000|2020-09-24 01:45:00|63770.2|63750.2|63786.3|63766.3|63787.6|63767.6|63769.5|63749.5|673
1600912200000|2020-09-24 01:50:00|63786.7|63766.7|63804.7|63784.7|63810.8|63790.8|63786.3|63766.3|733
1600912500000|2020-09-24 01:55:00|63805|63785|63833.8|63813.8|63836.3|63816.3|63805|63785|853
1600912800000|2020-09-24 02:00:00|63833.9|63813.9|63834|63814|63840.9|63820.9|63822.4|63802.4|752
1600913100000|2020-09-24 02:05:00|63833.5|63813.5|63822.9|63802.9|63833.6|63813.6|63819.9|63799.9|545
1600913400000|2020-09-24 02:10:00|63822.7|63802.7|63837|63817|63841.9|63821.9|63818.9|63798.9|663
1600913700000|2020-09-24 02:15:00|63836.6|63816.6|63820.7|63800.7|63840.1|63820.1|63812|63792|767
1600914000000|2020-09-24 02:20:00|63820.8|63800.8|63832.2|63812.2|63836.7|63816.7|63817|63797|677
1600914300000|2020-09-24 02:25:00|63832.1|63812.1|63829.3|63809.3|63837.5|63817.5|63823.9|63803.9|597
1600914600000|2020-09-24 02:30:00|63829.2|63809.2|63844.4|63824.4|63852.7|63832.7|63829|63809|689
1600914900000|2020-09-24 02:35:00|63844.5|63824.5|63828.6|63808.6|63851.6|63831.6|63828.6|63808.6|663
1600915200000|2020-09-24 02:40:00|63828.7|63808.7|63826.2|63806.2|63831.7|63811.7|63819.2|63799.2|600
1600915500000|2020-09-24 02:45:00|63825.7|63805.7|63834.4|63814.4|63838.7|63818.7|63820.1|63800.1|591
1600915800000|2020-09-24 02:50:00|63834.3|63814.3|63850.5|63830.5|63853.9|63833.9|63830.9|63810.9|644
1600916100000|2020-09-24 02:55:00|63849.7|63829.7|63834.5|63814.5|63852.5|63835.2|63833.2|63813.2|884
1600916400000|2020-09-24 03:00:00|63833.8|63813.8|63836.5|63816.5|63856.3|63836.6|63833.8|63813.8|910
1600916700000|2020-09-24 03:05:00|63836.4|63816.4|63821.1|63801.1|63842.1|63822.1|63819.6|63799.6|637
1600917000000|2020-09-24 03:10:00|63821|63801|63818.6|63798.6|63825.5|63805.5|63815.9|63795.9|558
1600917300000|2020-09-24 03:15:00|63819.1|63799.1|63819.4|63799.4|63825.3|63805.3|63816.4|63796.4|563
1600917600000|2020-09-24 03:20:00|63819.5|63799.5|63830.4|63810.4|63833.5|63813.5|63811.4|63791.4|581
1600917900000|2020-09-24 03:25:00|63830.5|63810.5|63839.1|63819.1|63842.1|63822.1|63830.4|63810.4|532
1600918200000|2020-09-24 03:30:00|63839.3|63819.3|63838.2|63818.2|63842.3|63822.3|63836|63816|535
1600918500000|2020-09-24 03:35:00|63837.7|63817.7|63835.8|63815.8|63842.9|63822.9|63833.2|63813.2|491
1600918800000|2020-09-24 03:40:00|63835.7|63815.7|63838.6|63818.6|63842.9|63822.9|63830.6|63810.6|537
1600919100000|2020-09-24 03:45:00|63838.1|63818.1|63834.7|63814.7|63846.8|63826.8|63830.3|63810.3|534
1600919400000|2020-09-24 03:50:00|63834.8|63814.8|63858.4|63838.4|63861.5|63841.5|63834.7|63814.7|639
1600919700000|2020-09-24 03:55:00|63857|63837|63863.9|63843.9|63864.7|63844.7|63854.7|63834.7|553
1600920000000|2020-09-24 04:00:00|63864.1|63844.1|63855.5|63835.5|63865.6|63845.6|63853.3|63833.3|508
1600920300000|2020-09-24 04:05:00|63855.7|63835.7|63858.9|63838.9|63863.2|63843.2|63852.7|63832.7|404
1600920600000|2020-09-24 04:10:00|63859.3|63839.3|63855.2|63835.2|63861.8|63841.8|63851.9|63831.9|440
1600920900000|2020-09-24 04:15:00|63854.9|63834.9|63862.1|63842.1|63866.5|63846.5|63854.2|63834.2|457
1600921200000|2020-09-24 04:20:00|63862.2|63842.2|63864|63844|63867.8|63847.8|63860.8|63840.8|412
1600921500000|2020-09-24 04:25:00|63864.1|63844.1|63862.5|63842.5|63865|63845|63856|63836|399
1600921800000|2020-09-24 04:30:00|63863.8|63843.8|63869.1|63849.1|63871.1|63851.1|63858.6|63838.6|671
1600922100000|2020-09-24 04:35:00|63869.6|63849.6|63872.4|63852.4|63876.4|63856.4|63867.6|63847.6|489
1600922400000|2020-09-24 04:40:00|63872.8|63852.8|63876.7|63856.7|63881.2|63861.2|63871.3|63851.3|594
1600922700000|2020-09-24 04:45:00|63876.8|63856.8|63863.4|63843.4|63876.9|63856.9|63862.8|63842.8|507
1600923000000|2020-09-24 04:50:00|63863.6|63843.6|63871.4|63851.4|63871.4|63851.4|63859.9|63839.9|498
1600923300000|2020-09-24 04:55:00|63868.4|63848.4|63880.1|63860.1|63881.6|63861.6|63866.3|63846.3|682
1600923600000|2020-09-24 05:00:00|63880.2|63860.2|63883.2|63863.2|63924.4|63904.4|63875.7|63855.7|843
1600923900000|2020-09-24 05:05:00|63883.3|63863.3|63869.8|63849.8|63894.5|63874.5|63869.4|63849.4|761
1600924200000|2020-09-24 05:10:00|63869.4|63849.4|63864.3|63844.3|63882.5|63862.5|63861.7|63841.7|678
1600924500000|2020-09-24 05:15:00|63864.5|63844.5|63844.1|63824.1|63866.8|63846.8|63844|63824|685
1600924800000|2020-09-24 05:20:00|63843.8|63823.8|63857.8|63837.8|63861.8|63841.8|63843.7|63823.7|633
1600925100000|2020-09-24 05:25:00|63857|63837|63861.7|63841.7|63866.7|63846.7|63856.2|63836.2|601
1600925400000|2020-09-24 05:30:00|63861.6|63841.6|63864.7|63844.7|63867.7|63847.7|63859.3|63839.3|587
1600925700000|2020-09-24 05:35:00|63864.8|63844.8|63868.4|63848.4|63879.2|63859.2|63861.4|63841.4|707
1600926000000|2020-09-24 05:40:00|63868.5|63848.5|63875.8|63855.8|63878.5|63858.5|63858.9|63838.9|678
1600926300000|2020-09-24 05:45:00|63875.6|63855.6|63857.7|63837.7|63878.7|63858.7|63855.1|63835.1|696
1600926600000|2020-09-24 05:50:00|63857.8|63837.8|63854.8|63834.8|63859.2|63839.2|63839|63819|660
1600926900000|2020-09-24 05:55:00|63855.1|63835.1|63846.7|63826.7|63857.7|63837.7|63845.4|63825.4|663
1600927200000|2020-09-24 06:00:00|63847.2|63827.2|63848.2|63828.2|63856.8|63836.8|63829.7|63809.7|851
1600927500000|2020-09-24 06:05:00|63848.3|63828.3|63840.8|63820.8|63855.1|63835.1|63835.9|63815.9|803
1600927800000|2020-09-24 06:10:00|63840.6|63820.6|63852.5|63832.5|63867|63847|63833.7|63813.7|827
1600928100000|2020-09-24 06:15:00|63852.6|63832.6|63876.6|63856.6|63882.8|63862.8|63850|63830|874
1600928400000|2020-09-24 06:20:00|63876.7|63856.7|63872.9|63852.9|63879.9|63859.9|63863.4|63843.4|882
1600928700000|2020-09-24 06:25:00|63873.3|63853.3|63882.7|63862.7|63887.5|63867.5|63859.7|63839.7|847
1600929000000|2020-09-24 06:30:00|63881.7|63861.7|63888|63868|63902.2|63882.2|63878|63858|840
1600929300000|2020-09-24 06:35:00|63887.6|63867.6|63888.3|63868.3|63896.9|63876.9|63875.5|63855.5|806
1600929600000|2020-09-24 06:40:00|63888.4|63868.4|63870|63850|63896.2|63876.2|63867|63847|822
1600929900000|2020-09-24 06:45:00|63870.2|63850.2|63869.7|63849.7|64016.1|63935.7|63860.9|63844|806
1600930200000|2020-09-24 06:50:00|63869.5|63849.5|63899.8|63879.8|63901.3|63881.3|63858.7|63840.6|778
1600930500000|2020-09-24 06:55:00|63900.5|63880.5|63877.7|63862.7|63901.5|63882.7|63874.7|63856.6|831
1600930800000|2020-09-24 07:00:00|63879.7|63864.7|63869.6|63854.6|63889.6|63874.4|63860.7|63843.8|905
1600931100000|2020-09-24 07:05:00|63869.2|63854.2|63819.8|63804.8|63869.2|63854.2|63814.6|63796.7|960
1600931400000|2020-09-24 07:10:00|63818.5|63803.5|63838.4|63823.4|63844.6|63826.4|63814.2|63794.2|901
1600931700000|2020-09-24 07:15:00|63838.3|63823.3|63858.4|63843.4|63879.3|63862|63838.3|63820.1|899
1600932000000|2020-09-24 07:20:00|63858.3|63843.3|63879.2|63864.2|63885.7|63867.5|63851.4|63835.8|880
1600932300000|2020-09-24 07:25:00|63878.6|63863.6|63898.3|63883.3|63905|63887.1|63874.4|63856.7|845
1600932600000|2020-09-24 07:30:00|63899.4|63884.4|63870.3|63855.3|63904.4|63888.2|63865.8|63850.5|813
1600932900000|2020-09-24 07:35:00|63870.4|63855.4|63811|63796|63873|63855.5|63802.4|63786.6|958
1600933200000|2020-09-24 07:40:00|63811.2|63796.2|63788.6|63773.6|63819.6|63802.7|63779|63760.1|910
1600933500000|2020-09-24 07:45:00|63786.7|63771.7|63797.1|63782.1|63801|63782.9|63772.4|63755.4|950
1600933800000|2020-09-24 07:50:00|63796.7|63781.7|63796.6|63781.6|63800.6|63784.3|63774.8|63757.6|791
1600934100000|2020-09-24 07:55:00|63797.1|63782.1|63811.1|63791.1|63817.3|63797.3|63793.9|63774.6|859
1600934400000|2020-09-24 08:00:00|63811.2|63791.2|63824.3|63809.3|63830.4|63814.7|63803.5|63784|857
1600934700000|2020-09-24 08:05:00|63824.1|63809.1|63840|63825|63851.4|63835|63820.1|63803.9|859
1600935000000|2020-09-24 08:10:00|63839.9|63824.9|63885.3|63865.3|63888|63870.7|63833.1|63817.4|886
1600935300000|2020-09-24 08:15:00|63880.9|63865.9|63881.7|63866.7|63904.6|63888|63879.3|63861.5|866
1600935600000|2020-09-24 08:20:00|63881.6|63866.6|63873.3|63858.3|63884.9|63868.6|63855.2|63836.9|818
1600935900000|2020-09-24 08:25:00|63873.2|63858.2|63840.2|63825.2|63874.1|63859.1|63839.7|63820.1|813
1600936200000|2020-09-24 08:30:00|63840.1|63825.1|63864.2|63849.2|63876.6|63859.3|63839.6|63822.7|821
1600936500000|2020-09-24 08:35:00|63864|63849|63900.6|63880.6|63900.8|63881.4|63848.3|63833.3|763
1600936800000|2020-09-24 08:40:00|63900.7|63880.7|63889.4|63874.4|63900.7|63881.6|63876.2|63859.8|810
1600937100000|2020-09-24 08:45:00|63889.8|63874.8|63862.5|63847.5|63891|63876|63860.1|63843.4|820
1600937400000|2020-09-24 08:50:00|63862.2|63847.2|63873|63858|63882.8|63867.5|63862.2|63847.2|810
1600937700000|2020-09-24 08:55:00|63872.3|63857.3|63861.9|63846.9|63875.3|63859.5|63854.4|63839.4|780
1600938000000|2020-09-24 09:00:00|63863|63848|63849.4|63834.4|63877|63859.5|63844.1|63827|791
1600938300000|2020-09-24 09:05:00|63849.3|63834.3|63878.3|63863.3|63879.5|63864.5|63845.6|63830.6|767
1600938600000|2020-09-24 09:10:00|63878.1|63863.1|63868.9|63848.9|63883.3|63868.3|63863|63847.7|755
1600938900000|2020-09-24 09:15:00|63869.1|63849.1|63884.4|63869.4|63884.9|63869.9|63856.2|63838.7|754
1600939200000|2020-09-24 09:20:00|63884.9|63869.9|63879.4|63864.4|63893.4|63877.7|63872.7|63857.7|640
1600939500000|2020-09-24 09:25:00|63880.6|63865.6|63910.2|63895.2|63913|63898|63873.8|63857.7|704
1600939800000|2020-09-24 09:30:00|63909.5|63894.5|63958.6|63943.6|63974.4|63956.4|63894.3|63877.5|929
1600940100000|2020-09-24 09:35:00|63957.6|63942.6|63958.3|63943.3|63973.6|63957.1|63952.8|63935.2|806
1600940400000|2020-09-24 09:40:00|63958.1|63943.1|63948.3|63933.3|63966.5|63949.4|63938.4|63923.4|736
1600940700000|2020-09-24 09:45:00|63948.4|63933.4|63985|63970|63990.9|63974.1|63948.4|63933.4|804
1600941000000|2020-09-24 09:50:00|63985.3|63970.3|63980.8|63965.8|63987.5|63972.5|63974.1|63959.1|791
1600941300000|2020-09-24 09:55:00|63981.2|63966.2|63940.1|63925.1|63981.2|63966.2|63939.4|63921.6|769
1600941600000|2020-09-24 10:00:00|63940|63925|63925.6|63910.6|63940.4|63925.4|63918.8|63903.8|796
1600941900000|2020-09-24 10:05:00|63924.2|63909.2|63929.5|63914.5|63939.8|63923.1|63910.7|63894.8|789
1600942200000|2020-09-24 10:10:00|63929.3|63914.3|63913.6|63898.6|63930.8|63915.8|63901.7|63885.5|806
1600942500000|2020-09-24 10:15:00|63912.9|63897.9|63906.7|63891.7|63932.1|63915.8|63904|63887|772
1600942800000|2020-09-24 10:20:00|63906.5|63891.5|63918.1|63903.1|63926.9|63911.9|63903.2|63888.2|722
1600943100000|2020-09-24 10:25:00|63918|63903|63905.1|63890.1|63940.1|63922.2|63905|63890|782
1600943400000|2020-09-24 10:30:00|63905.4|63890.4|63910.8|63895.8|63923.8|63908.8|63902.5|63887.5|771
1600943700000|2020-09-24 10:35:00|63911|63896|63927.3|63912.3|63939.1|63921.9|63905.8|63888.9|724
1600944000000|2020-09-24 10:40:00|63927.2|63912.2|63953.3|63938.3|63957.4|63942.4|63927.2|63909.8|789
1600944300000|2020-09-24 10:45:00|63953.1|63938.1|63923.6|63908.6|63957.3|63942.3|63920.2|63903.5|701
1600944600000|2020-09-24 10:50:00|63924.3|63909.3|63898.3|63883.3|63927.8|63910.4|63890.8|63875.8|755
1600944900000|2020-09-24 10:55:00|63898.9|63883.9|63931.3|63916.3|63946.4|63931.3|63893.2|63878.2|889
1600945200000|2020-09-24 11:00:00|63931.8|63916.8|63875.5|63860.5|63931.8|63916.8|63875.1|63860.1|825
1600945500000|2020-09-24 11:05:00|63875.2|63860.2|63906.6|63891.6|63927.5|63912.3|63870.9|63853.8|868
1600945800000|2020-09-24 11:10:00|63906.5|63891.5|63900.7|63885.7|63922.1|63905.9|63898.9|63882.5|745
1600946100000|2020-09-24 11:15:00|63900.6|63885.6|63938.1|63923.1|63940.6|63924.9|63900.5|63885.2|739
1600946400000|2020-09-24 11:20:00|63937.9|63922.9|63912.3|63897.3|63949.3|63931.1|63912.2|63897.2|792
1600946700000|2020-09-24 11:25:00|63912.9|63897.9|63916.5|63901.5|63935.7|63920.7|63910|63894.5|767
1600947000000|2020-09-24 11:30:00|63919.6|63904.6|63919.1|63899.1|63937.9|63920.5|63911.6|63893.9|782
1600947300000|2020-09-24 11:35:00|63919.4|63899.4|63918.7|63903.7|63922|63907|63905.7|63888.8|692
1600947600000|2020-09-24 11:40:00|63918.6|63903.6|63967.6|63952.6|63970.4|63955.4|63918|63903|816
1600947900000|2020-09-24 11:45:00|63967.7|63952.7|63953.6|63933.6|63971.2|63955.1|63949.1|63930.8|748
1600948200000|2020-09-24 11:50:00|63953.7|63933.7|63938.8|63923.8|63965.5|63949.9|63936.8|63919.6|874
1600948500000|2020-09-24 11:55:00|63939.2|63924.2|63959.1|63944.1|63965.3|63949.3|63932.6|63915.7|901
1600948800000|2020-09-24 12:00:00|63957.7|63942.7|63932.2|63917.2|63979.7|63964.7|63929.8|63913.3|902
1600949100000|2020-09-24 12:05:00|63932|63917|63924.2|63909.2|63959|63944|63924.1|63909.1|877
1600949400000|2020-09-24 12:10:00|63925.3|63910.3|63926.6|63906.6|63939.1|63924.1|63914.4|63898.8|869
1600949700000|2020-09-24 12:15:00|63924.4|63904.4|63903.4|63883.4|63925.6|63908|63898.5|63878.5|879
1600950000000|2020-09-24 12:20:00|63906.6|63886.6|63924.1|63909.1|63931.2|63913.8|63894.8|63876.8|907
1600950300000|2020-09-24 12:25:00|63924.3|63909.3|63932.6|63909.7|63932.6|63913.4|63916.1|63898.8|647
1600950600000|2020-09-24 12:30:00|63930.9|63910.9|63963.3|63948.3|63968|63953|63920|63903.8|793
1600950900000|2020-09-24 12:35:00|63963.2|63948.2|63966.6|63946.6|63969.5|63950.8|63946.7|63928.9|950
1600951200000|2020-09-24 12:40:00|63966.5|63946.5|64026.5|64006.5|64031.5|64011.5|63966.2|63946.5|966
1600951500000|2020-09-24 12:45:00|64026.7|64006.7|63977.8|63962.8|64029.7|64012.3|63964.2|63947|960
1600951800000|2020-09-24 12:50:00|63978.3|63963.3|63972.7|63957.7|63984.9|63967.3|63948.9|63931.6|866
1600952100000|2020-09-24 12:55:00|63974.9|63954.9|63957.5|63942.5|63988.3|63973.3|63944.8|63929.8|913
1600952400000|2020-09-24 13:00:00|63958|63943|63978.5|63963.5|63987|63971.2|63952.5|63936.6|920
1600952700000|2020-09-24 13:05:00|63978.4|63963.4|63918.2|63903.2|63987|63971.8|63911.2|63893.9|999
1600953000000|2020-09-24 13:10:00|63918.4|63903.4|63946.8|63926.8|63954.8|63938.8|63912.4|63895.3|934
1600953300000|2020-09-24 13:15:00|63945.7|63925.7|63941.6|63926.6|63961.6|63944.5|63930.1|63912.7|899
1600953600000|2020-09-24 13:20:00|63944.3|63924.3|63916.7|63901.7|63951.5|63934.4|63901.9|63883|910
1600953900000|2020-09-24 13:25:00|63917.3|63902.3|63916.9|63901.9|63931.1|63913.9|63901|63884|926
1600954200000|2020-09-24 13:30:00|63914.9|63899.9|63955.7|63940.7|63969.8|63952|63882.1|63864.8|1084
1600954500000|2020-09-24 13:35:00|63962.2|63947.2|63987.1|63967.1|63992.1|63974.3|63946.9|63929.3|1082
1600954800000|2020-09-24 13:40:00|63985|63970|63988|63973|64001.3|63986.3|63957.9|63942.9|1020
1600955100000|2020-09-24 13:45:00|63988.1|63973.1|63956.7|63941.7|64001.7|63985|63940.1|63921.1|1013
1600955400000|2020-09-24 13:50:00|63956.8|63941.8|63931.3|63911.3|63960|63941.8|63926.1|63908.6|1009
1600955700000|2020-09-24 13:55:00|63931.6|63911.6|63959.2|63939.2|64000.5|63981.8|63930.1|63911.6|1021
1600956000000|2020-09-24 14:00:00|63958|63938|63919.3|63899.3|63982.7|63962.7|63915.3|63897.4|1084
1600956300000|2020-09-24 14:05:00|63919.1|63899.1|63881.4|63861.4|63936.8|63919|63876.4|63857.8|1089
1600956600000|2020-09-24 14:10:00|63882.8|63862.8|63908|63888|63920.2|63902.3|63865.9|63845.9|1065
1600956900000|2020-09-24 14:15:00|63908.3|63888.3|63932.9|63912.9|63938.1|63918.1|63875.4|63855.9|1070
1600957200000|2020-09-24 14:20:00|63934.1|63914.1|63936.4|63916.4|63939.8|63923.5|63914|63897.8|1019
1600957500000|2020-09-24 14:25:00|63936.1|63916.1|63921.7|63901.7|63953.4|63935.1|63919.7|63899.7|962
1600957800000|2020-09-24 14:30:00|63921.8|63901.8|63965.9|63945.9|63974|63954.1|63921.8|63901.8|962
1600958100000|2020-09-24 14:35:00|63966.7|63946.7|63953.5|63933.5|63983.1|63963.1|63935.1|63915.1|1046
1600958400000|2020-09-24 14:40:00|63953|63933|63959.2|63944.2|63977|63957.9|63926.9|63906.9|1077
1600958700000|2020-09-24 14:45:00|63958|63943|63954.8|63939.8|63974.4|63959.4|63938.6|63919.9|1052
1600959000000|2020-09-24 14:50:00|63953.7|63938.7|63971.2|63956.2|63988.5|63971.1|63952.7|63937.7|1020
1600959300000|2020-09-24 14:55:00|63968.7|63953.7|63963.6|63948.6|63981.2|63963.1|63936.3|63919.3|1064
1600959600000|2020-09-24 15:00:00|63963.3|63948.3|63966.5|63951.5|63976.4|63960.3|63940.7|63925.3|995
1600959900000|2020-09-24 15:05:00|63970.4|63950.4|63957.1|63937.1|63978|63963|63949.1|63933.6|985
1600960200000|2020-09-24 15:10:00|63956.1|63936.1|63912.5|63892.5|63965.7|63949|63910.3|63891.7|960
1600960500000|2020-09-24 15:15:00|63912.3|63892.3|63931.7|63916.7|63940.8|63924.1|63907.7|63891.4|950
1600960800000|2020-09-24 15:20:00|63931|63916|63913.4|63898.4|63937.7|63922.3|63901|63883.9|923
1600961100000|2020-09-24 15:25:00|63913.6|63898.6|63894.8|63879.8|63924.9|63907.6|63892.5|63877.5|885
1600961400000|2020-09-24 15:30:00|63895.4|63880.4|63883|63868|63902.5|63887.5|63876.7|63860.8|955
1600961700000|2020-09-24 15:35:00|63883.6|63868.6|63851.5|63836.5|63887.8|63872.8|63849.7|63834.7|871
1600962000000|2020-09-24 15:40:00|63851.4|63836.4|63864.7|63849.7|63870.4|63854.8|63851|63836|900
1600962300000|2020-09-24 15:45:00|63864.5|63849.5|63867.1|63852.1|63873.6|63858.6|63857.6|63842.6|841
1600962600000|2020-09-24 15:50:00|63867|63852|63836.7|63821.7|63867.9|63852.9|63833.2|63818.2|883
1600962900000|2020-09-24 15:55:00|63836.8|63821.8|63816.5|63801.5|63850.7|63835.7|63809.4|63794.4|937
1600963200000|2020-09-24 16:00:00|63814.6|63799.6|63813.8|63798.8|63832.9|63816|63801.4|63784.2|925
1600963500000|2020-09-24 16:05:00|63813.7|63798.7|63803.2|63783.2|63817|63802|63794.7|63779.7|869
1600963800000|2020-09-24 16:10:00|63803.3|63783.3|63819.4|63804.4|63822.4|63804.5|63801.4|63783.1|838
1600964100000|2020-09-24 16:15:00|63819.5|63804.5|63830|63810|63835.6|63815.6|63805.5|63788.5|926
1600964400000|2020-09-24 16:20:00|63828.5|63808.5|63825.8|63805.8|63832.3|63812.8|63816.8|63796.8|887
1600964700000|2020-09-24 16:25:00|63826.3|63806.3|63837.1|63817.1|63839.3|63819.3|63809.4|63789.6|892
1600965000000|2020-09-24 16:30:00|63837.3|63817.3|63819.4|63799.4|63843.8|63823.8|63818.3|63798.3|899
1600965300000|2020-09-24 16:35:00|63819.6|63799.6|63844.9|63824.9|63849|63830.3|63817.2|63797.8|903
1600965600000|2020-09-24 16:40:00|63845|63825|63829.2|63809.2|63857.6|63840.1|63824.5|63804.5|809
1600965900000|2020-09-24 16:45:00|63828.5|63808.5|63822.9|63802.9|63841|63821.9|63816.3|63796.3|828
1600966200000|2020-09-24 16:50:00|63820.4|63800.4|63822.6|63802.6|63830.7|63812.8|63806.7|63786.7|876
1600966500000|2020-09-24 16:55:00|63822.2|63802.2|63834.9|63819.9|63839.2|63821.9|63815|63798.6|969
1600966800000|2020-09-24 17:00:00|63836.6|63816.6|63831.1|63811.1|63844.8|63826.7|63826.4|63810.2|845
1600967100000|2020-09-24 17:05:00|63831.2|63811.2|63826|63806|63837|63818|63818.9|63801.7|772
1600967400000|2020-09-24 17:10:00|63826.1|63806.1|63794.5|63774.5|63826.1|63808.2|63793.2|63773.2|849
1600967700000|2020-09-24 17:15:00|63794.1|63774.1|63773.9|63758.9|63794.1|63774.1|63756.7|63736.7|925
1600968000000|2020-09-24 17:20:00|63774|63759|63763.5|63743.5|63782.8|63767.2|63753.9|63735.4|860
1600968300000|2020-09-24 17:25:00|63763.6|63743.6|63763.2|63748.2|63770.6|63752.6|63756.7|63738.4|815
1600968600000|2020-09-24 17:30:00|63763|63748|63770.6|63750.6|63771.2|63752.9|63756.4|63738.5|711
1600968900000|2020-09-24 17:35:00|63770.2|63750.2|63780.3|63765.3|63801.4|63782.4|63769.4|63750|837
1600969200000|2020-09-24 17:40:00|63780.5|63765.5|63714|63694|63782.7|63767.7|63714|63694|856
1600969500000|2020-09-24 17:45:00|63712|63692|63718.1|63698.1|63722.2|63703.8|63703.8|63686.4|915
1600969800000|2020-09-24 17:50:00|63718|63698|63720.7|63700.7|63725.8|63709.1|63703|63684.1|824
1600970100000|2020-09-24 17:55:00|63720.6|63700.6|63746.2|63731.2|63747.6|63732.6|63713.3|63697.4|847
1600970400000|2020-09-24 18:00:00|63745.4|63730.4|63752.5|63737.5|63755.8|63739.3|63734.8|63719.8|925
1600970700000|2020-09-24 18:05:00|63753.2|63738.2|63759.4|63744.4|63765.3|63750.3|63749.5|63734.5|767
1600971000000|2020-09-24 18:10:00|63759.5|63744.5|63765.8|63750.8|63770.2|63755.2|63752.8|63737.8|730
1600971300000|2020-09-24 18:15:00|63765.6|63750.6|63778.1|63763.1|63781.3|63766.3|63754.9|63739.4|843
1600971600000|2020-09-24 18:20:00|63778|63763|63769.4|63754.4|63778.2|63763.2|63760.9|63745.9|772
1600971900000|2020-09-24 18:25:00|63769.2|63754.2|63769.7|63754.7|63774|63759|63762.8|63747.5|641
1600972200000|2020-09-24 18:30:00|63769.6|63754.6|63761|63746|63775.7|63760|63759|63742.9|694
1600972500000|2020-09-24 18:35:00|63760.9|63745.9|63763.3|63748.3|63772.5|63756.6|63758.4|63741.9|742
1600972800000|2020-09-24 18:40:00|63763.4|63748.4|63750.6|63735.6|63768.4|63751.7|63742|63727|749
1600973100000|2020-09-24 18:45:00|63750.2|63735.2|63774.7|63759.7|63775.2|63759.9|63749.4|63734.4|770
1600973400000|2020-09-24 18:50:00|63775|63760|63798.3|63783.3|63802.2|63787.2|63771.8|63756.8|853
1600973700000|2020-09-24 18:55:00|63797.4|63782.4|63817.1|63802.1|63823.6|63806.4|63797.4|63782.4|912
1600974000000|2020-09-24 19:00:00|63817.7|63802.7|63825.1|63810.1|63831.6|63816.4|63815.7|63800.7|917
1600974300000|2020-09-24 19:05:00|63825.2|63810.2|63798.8|63783.8|63825.8|63810.8|63798.4|63783.4|852
1600974600000|2020-09-24 19:10:00|63799|63784|63795.5|63780.5|63814.7|63799.7|63789.5|63772.8|757
1600974900000|2020-09-24 19:15:00|63795.4|63780.4|63795.4|63780.4|63800.8|63785.8|63779.3|63764.3|768
1600975200000|2020-09-24 19:20:00|63795.5|63780.5|63823.3|63808.3|63832.1|63817.1|63791.5|63776.5|931
1600975500000|2020-09-24 19:25:00|63823.6|63808.6|63817.8|63802.8|63826|63811|63810.4|63795.4|845
1600975800000|2020-09-24 19:30:00|63818.1|63803.1|63813.5|63798.5|63824.2|63809.2|63803.8|63788.8|756
1600976100000|2020-09-24 19:35:00|63813.3|63798.3|63784.4|63769.4|63820.5|63805.5|63784.4|63769.4|687
1600976400000|2020-09-24 19:40:00|63784.2|63769.2|63797|63782|63801.2|63784.6|63779.9|63764.9|829
1600976700000|2020-09-24 19:45:00|63796.3|63781.3|63796.1|63781.1|63799.8|63784.8|63772.1|63754.4|817
1600977000000|2020-09-24 19:50:00|63795.8|63780.8|63789.1|63774.1|63805.7|63790.7|63788.9|63773.9|782
1600977300000|2020-09-24 19:55:00|63788.8|63773.8|63803.3|63788.3|63805.5|63790.5|63788.7|63772.3|823
1600977600000|2020-09-24 20:00:00|63802.8|63787.8|63804.9|63789.9|63810.3|63795|63802.8|63787.1|648
1600977900000|2020-09-24 20:05:00|63805|63790|63790.9|63775.9|63811.3|63793.5|63789.8|63774.7|509
1600978200000|2020-09-24 20:10:00|63791|63776|63784.7|63769.7|63791.3|63776.3|63772.3|63756.1|695
1600978500000|2020-09-24 20:15:00|63785|63770|63788.7|63773.7|63799.3|63783.9|63784.3|63769.3|597
1600978800000|2020-09-24 20:20:00|63788.9|63773.9|63781.9|63761.9|63792.4|63775.1|63778.3|63761|351
1600979100000|2020-09-24 20:25:00|63782|63762|63784.8|63764.8|63786.8|63767.7|63776.2|63758.2|411
1600979400000|2020-09-24 20:30:00|63784.1|63764.1|63780.8|63765.8|63785.5|63769.3|63778.9|63762.8|396
1600979700000|2020-09-24 20:35:00|63780.9|63765.9|63806.2|63786.2|63807.1|63789.2|63780.9|63765.1|433
1600980000000|2020-09-24 20:40:00|63803.4|63788.4|63811.4|63796.4|63823.7|63805.8|63801|63784.2|466
1600980300000|2020-09-24 20:45:00|63813.7|63793.7|63816.1|63801.1|63820|63803.1|63811.2|63793.6|445
1600980600000|2020-09-24 20:50:00|63816|63801|63815.3|63795.3|63819.5|63802.5|63809.8|63792.7|374
1600980900000|2020-09-24 20:55:00|63815.1|63795.1|63810.4|63747.8|63824.1|63804.1|63801|63747.7|425
1600981200000|2020-09-24 21:00:00|63814.1|63744.8|63772.4|63721.2|63818|63744.8|63766.5|63717.1|123
1600981500000|2020-09-24 21:05:00|63772.8|63718.9|63817.4|63726.8|63833.9|63750.1|63763.5|63713.7|242
1600981800000|2020-09-24 21:10:00|63816.2|63726.6|63807.4|63743.6|63827.6|63754.6|63791.1|63718.7|262
1600982100000|2020-09-24 21:15:00|63808.3|63743.1|63804.1|63745.8|63816.1|63751.1|63797.5|63731.3|378
1600982400000|2020-09-24 21:20:00|63805.4|63744.7|63815|63764.7|63827.3|63764.7|63795.6|63737.8|417
1600982700000|2020-09-24 21:25:00|63813.5|63762.8|63799.4|63748.9|63829.6|63763.8|63775.2|63744.1|418
1600983000000|2020-09-24 21:30:00|63806.1|63749.5|63806.9|63759.3|63815.6|63766.4|63790.7|63746|499
1600983300000|2020-09-24 21:35:00|63808.5|63762.1|63803.6|63762.2|63819.9|63766.7|63796.5|63752.5|512
1600983600000|2020-09-24 21:40:00|63804.9|63763.6|63807.1|63741.3|63818.3|63764.6|63797.1|63736.9|471
1600983900000|2020-09-24 21:45:00|63805.5|63745|63807.1|63744.6|63813.5|63757.8|63792.5|63737.2|429
1600984200000|2020-09-24 21:50:00|63807.5|63745.1|63806.3|63747.5|63813.1|63757|63798|63740.3|507
1600984500000|2020-09-24 21:55:00|63807.7|63747.8|63808.3|63766.7|63812.9|63769.3|63797.1|63740.9|486
1600984800000|2020-09-24 22:00:00|63805|63768.8|63792.4|63772.4|63810.1|63772.4|63783|63746.2|624
1600985100000|2020-09-24 22:05:00|63790.4|63770.4|63785.2|63759.9|63796.1|63772.3|63780.4|63756|503
1600985400000|2020-09-24 22:10:00|63781.6|63761.6|63788.3|63766.5|63794.1|63768|63776.3|63752.9|606
1600985700000|2020-09-24 22:15:00|63788.5|63766.3|63783.7|63763.7|63795.1|63775|63783.6|63762|671
1600986000000|2020-09-24 22:20:00|63783.9|63763|63794.2|63764.2|63798.3|63775.2|63782.1|63757|636
1600986300000|2020-09-24 22:25:00|63793.2|63764.6|63779.6|63759.6|63794.3|63769.3|63778.8|63755.8|380
1600986600000|2020-09-24 22:30:00|63779.4|63759.4|63780|63756.4|63786.3|63762.1|63773.1|63750.3|453
1600986900000|2020-09-24 22:35:00|63779.7|63756.7|63779.4|63758.1|63784|63761.5|63772.7|63748.4|427
1600987200000|2020-09-24 22:40:00|63778.7|63758.4|63782.1|63762.1|63787.1|63762.9|63771.7|63750.3|472
1600987500000|2020-09-24 22:45:00|63781.2|63761.2|63778.4|63755.9|63787.7|63763.4|63775|63748.7|386
1600987800000|2020-09-24 22:50:00|63778.8|63755.5|63773.8|63751.6|63781.5|63757.5|63771.2|63745.5|324
1600988100000|2020-09-24 22:55:00|63774.7|63751.1|63784.6|63760.9|63787|63764.8|63773.7|63750.5|486
1600988400000|2020-09-24 23:00:00|63784.1|63760.8|63786.4|63766.4|63795.3|63775.3|63781.2|63759.8|900
1600988700000|2020-09-24 23:05:00|63787.9|63767.9|63783.2|63763.2|63789|63769|63782.5|63762.5|561
1600989000000|2020-09-24 23:10:00|63783.1|63763.1|63781.8|63761.8|63783.2|63763.2|63776.6|63756.6|399
1600989300000|2020-09-24 23:15:00|63781.7|63761.7|63773.8|63753.8|63786.1|63766.1|63771.5|63751.5|389
1600989600000|2020-09-24 23:20:00|63773.7|63753.7|63772.5|63752.5|63774.5|63754.5|63770.7|63750.7|379
1600989900000|2020-09-24 23:25:00|63773|63753|63769.1|63749.1|63779.8|63759.8|63762|63742|436
1600990200000|2020-09-24 23:30:00|63768.9|63748.9|63766.7|63746.7|63772.5|63752.5|63757.3|63737.3|447
1600990500000|2020-09-24 23:35:00|63766.1|63746.1|63767.8|63747.8|63769.1|63749.1|63759.7|63739.7|382
1600990800000|2020-09-24 23:40:00|63768.5|63748.5|63769.2|63749.2|63770.8|63750.8|63763.2|63743.2|461
1600991100000|2020-09-24 23:45:00|63768.7|63748.7|63767.8|63747.8|63771.6|63751.6|63765.3|63745.3|432
1600991400000|2020-09-24 23:50:00|63767.1|63747.1|63774.3|63754.3|63774.9|63754.8|63764.7|63744.7|461
1600991700000|2020-09-24 23:55:00|63773.9|63753.9|63776.3|63756.3|63781.9|63761.9|63769.8|63749.8|435
1600992000000|2020-09-25 00:00:00|63777.4|63757.4|63804.3|63784.3|63814.9|63794.9|63769.2|63749.2|699
1600992300000|2020-09-25 00:05:00|63804.1|63784.1|63783.4|63763.4|63806.9|63786.9|63778.8|63758.8|628
1600992600000|2020-09-25 00:10:00|63783.8|63763.8|63793.4|63773.4|63798.8|63778.8|63781.5|63761.5|552
1600992900000|2020-09-25 00:15:00|63793.3|63773.3|63782.5|63762.5|63793.3|63773.3|63780.9|63760.9|469
1600993200000|2020-09-25 00:20:00|63782.9|63762.9|63804.1|63784.1|63809.7|63789.7|63781.8|63761.8|566
1600993500000|2020-09-25 00:25:00|63804.2|63784.2|63811.8|63791.8|63815.3|63795.3|63803.2|63783.2|409
1600993800000|2020-09-25 00:30:00|63811.6|63791.6|63814.5|63794.5|63815.4|63795.4|63810.6|63790.6|419
1600994100000|2020-09-25 00:35:00|63814.4|63794.4|63805.9|63785.9|63814.9|63794.9|63805.4|63785.4|513
1600994400000|2020-09-25 00:40:00|63805.8|63785.8|63809.2|63789.2|63809.2|63789.2|63802.2|63782.2|479
1600994700000|2020-09-25 00:45:00|63809.3|63789.3|63821.5|63801.5|63826.7|63806.7|63808.9|63788.9|561
1600995000000|2020-09-25 00:50:00|63821.6|63801.6|63807|63787|63827.4|63807.4|63804.3|63784.3|667
1600995300000|2020-09-25 00:55:00|63807.8|63787.8|63807.7|63787.7|63818.5|63798.5|63802|63782|575
1600995600000|2020-09-25 01:00:00|63808.1|63788.1|63807.7|63787.7|63813.4|63793.4|63799.5|63779.5|601
1600995900000|2020-09-25 01:05:00|63807.5|63787.5|63831.3|63811.3|63837.2|63817.2|63806.2|63786.2|619
1600996200000|2020-09-25 01:10:00|63831.4|63811.4|63812.9|63792.9|63831.4|63811.4|63811|63791|622
1600996500000|2020-09-25 01:15:00|63813.3|63793.3|63791.3|63771.3|63814.9|63794.9|63788.6|63768.6|626
1600996800000|2020-09-25 01:20:00|63791|63771|63783.8|63763.8|63793.6|63773.6|63775.4|63755.4|728
1600997100000|2020-09-25 01:25:00|63783.6|63763.6|63784.3|63764.3|63785.3|63765.3|63771.9|63751.9|584
1600997400000|2020-09-25 01:30:00|63784.2|63764.2|63802.7|63782.7|63806.3|63786.3|63778.9|63758.9|735
1600997700000|2020-09-25 01:35:00|63803.7|63783.7|63792.6|63772.6|63803.7|63783.7|63786.2|63766.2|674
1600998000000|2020-09-25 01:40:00|63792.7|63772.7|63790.7|63770.7|63798.5|63778.5|63782.3|63762.3|545
1600998300000|2020-09-25 01:45:00|63791.1|63771.1|63786.4|63766.4|63792|63772|63778.6|63758.6|600
1600998600000|2020-09-25 01:50:00|63786.3|63766.3|63792.8|63772.8|63793.4|63773.4|63784.8|63764.8|539
1600998900000|2020-09-25 01:55:00|63792.6|63772.6|63809.9|63789.9|63813.8|63793.8|63790.2|63770.2|514
1600999200000|2020-09-25 02:00:00|63810|63790|63817.7|63797.7|63824.1|63804.1|63808|63788|578
1600999500000|2020-09-25 02:05:00|63817.9|63797.9|63803.8|63783.8|63821.5|63801.5|63795.1|63775.1|523
1600999800000|2020-09-25 02:10:00|63803.2|63783.2|63804.2|63784.2|63807.9|63787.9|63799.9|63779.9|447
1601000100000|2020-09-25 02:15:00|63803.9|63783.9|63800.4|63780.4|63809.8|63789.8|63798.3|63778.3|481
1601000400000|2020-09-25 02:20:00|63800.2|63780.2|63789.2|63769.2|63800.8|63780.8|63784.4|63764.4|491
1601000700000|2020-09-25 02:25:00|63789|63769|63796.4|63776.4|63801.1|63781.1|63784.1|63764.1|452
1601001000000|2020-09-25 02:30:00|63796.6|63776.6|63813.1|63793.1|63813.1|63793.1|63796.6|63776.6|563
1601001300000|2020-09-25 02:35:00|63813.3|63793.3|63820.1|63800.1|63826.8|63806.8|63812.2|63792.2|543
1601001600000|2020-09-25 02:40:00|63819.5|63799.5|63817.1|63797.1|63819.5|63799.5|63810.9|63790.9|493
1601001900000|2020-09-25 02:45:00|63817.2|63797.2|63803.4|63783.4|63817.2|63797.2|63803.1|63783.1|535
1601002200000|2020-09-25 02:50:00|63803|63783|63811.6|63791.6|63811.9|63791.9|63801.3|63781.3|479
1601002500000|2020-09-25 02:55:00|63811.5|63791.5|63814|63794|63820.5|63800.5|63810.5|63790.5|475
1601002800000|2020-09-25 03:00:00|63814.1|63794.1|63814.5|63794.5|63817.8|63797.8|63810.5|63790.5|474
1601003100000|2020-09-25 03:05:00|63815.2|63795.2|63816.2|63796.2|63816.3|63796.3|63805.7|63785.7|487
1601003400000|2020-09-25 03:10:00|63816.1|63796.1|63811.9|63791.9|63822.6|63802.6|63810.9|63790.9|527
1601003700000|2020-09-25 03:15:00|63811.8|63791.8|63807.1|63787.1|63812.8|63792.8|63806.2|63786.2|542
1601004000000|2020-09-25 03:20:00|63808.3|63788.3|63805.6|63785.6|63810.8|63790.8|63805.3|63785.3|451
1601004300000|2020-09-25 03:25:00|63805.7|63785.7|63800.6|63780.6|63809.9|63789.9|63800.5|63780.5|541
1601004600000|2020-09-25 03:30:00|63800.8|63780.8|63807.4|63787.4|63808.3|63788.3|63799.4|63779.4|412
1601004900000|2020-09-25 03:35:00|63807.5|63787.5|63807.7|63787.7|63812.6|63792.6|63806.3|63786.3|469
1601005200000|2020-09-25 03:40:00|63807.8|63787.8|63815.4|63795.4|63818.2|63798.2|63807.7|63787.7|578
1601005500000|2020-09-25 03:45:00|63815.5|63795.5|63822.3|63802.3|63827.9|63807.9|63815.1|63795.1|482
1601005800000|2020-09-25 03:50:00|63822.5|63802.5|63826.6|63806.6|63829.8|63809.8|63821.3|63801.3|515
1601006100000|2020-09-25 03:55:00|63826.7|63806.7|63824.6|63804.6|63835.6|63815.6|63823.9|63803.9|591
1601006400000|2020-09-25 04:00:00|63824.7|63804.7|63834.1|63814.1|63840.4|63820.4|63824.7|63804.7|632
1601006700000|2020-09-25 04:05:00|63834.5|63814.5|63827.5|63807.5|63840|63820|63824.8|63804.8|634
1601007000000|2020-09-25 04:10:00|63827.8|63807.8|63834|63814|63834.7|63814.7|63824.9|63804.9|481
1601007300000|2020-09-25 04:15:00|63833.7|63813.7|63827.7|63807.7|63834.1|63814.1|63825.8|63805.8|478
1601007600000|2020-09-25 04:20:00|63828.2|63808.2|63825.2|63805.2|63828.2|63808.2|63821.2|63801.2|434
1601007900000|2020-09-25 04:25:00|63825.1|63805.1|63828.2|63808.2|63829.4|63809.4|63822.3|63802.3|459
1601008200000|2020-09-25 04:30:00|63828.3|63808.3|63815.5|63795.5|63831.3|63811.3|63814.2|63794.2|507
1601008500000|2020-09-25 04:35:00|63815.6|63795.6|63828.8|63808.8|63829.8|63809.8|63815.1|63795.1|487
1601008800000|2020-09-25 04:40:00|63828.7|63808.7|63832.8|63812.8|63835.8|63815.8|63824.7|63804.7|549
1601009100000|2020-09-25 04:45:00|63832.6|63812.6|63829.6|63809.6|63833.6|63813.6|63827.4|63807.4|419
1601009400000|2020-09-25 04:50:00|63829.2|63809.2|63816.3|63796.3|63830.1|63810.1|63810.4|63790.4|477
1601009700000|2020-09-25 04:55:00|63816.7|63796.7|63809|63789|63821.6|63801.6|63804.7|63784.7|497
1601010000000|2020-09-25 05:00:00|63810.8|63790.8|63810.7|63790.7|63823.3|63804.1|63799.6|63779.6|602
1601010300000|2020-09-25 05:05:00|63810.8|63790.8|63804.4|63784.4|63813.2|63793.2|63802.3|63783.9|433
1601010600000|2020-09-25 05:10:00|63804.6|63784.6|63794.8|63774.8|63805.4|63785.4|63792.7|63774.7|467
1601010900000|2020-09-25 05:15:00|63795|63775|63801.7|63781.7|63802.9|63782.9|63790|63772.1|448
1601011200000|2020-09-25 05:20:00|63801.6|63781.6|63784.7|63764.7|63806.7|63786.7|63781.6|63763.5|571
1601011500000|2020-09-25 05:25:00|63784.8|63764.8|63780.5|63760.5|63787.3|63768.4|63775.1|63755.1|511
1601011800000|2020-09-25 05:30:00|63780.4|63760.4|63778.5|63758.5|63787.1|63767.4|63776.1|63757.7|438
1601012100000|2020-09-25 05:35:00|63778.4|63758.4|63785.3|63765.3|63787.1|63768.8|63774.3|63756.1|525
1601012400000|2020-09-25 05:40:00|63785.1|63765.1|63779.2|63759.2|63787.3|63767.7|63774.1|63756.4|488
1601012700000|2020-09-25 05:45:00|63779|63759|63787.6|63767.6|63794|63776.4|63775.3|63757.3|540
1601013000000|2020-09-25 05:50:00|63788|63768|63791.4|63771.4|63798.8|63779.8|63785.4|63766.9|488
1601013300000|2020-09-25 05:55:00|63791.5|63771.5|63794.2|63774.2|63804.2|63785.7|63780.1|63762.5|600
1601013600000|2020-09-25 06:00:00|63795.5|63775.5|63790|63775|63799.2|63781.5|63788|63770|602
1601013900000|2020-09-25 06:05:00|63790.9|63775.9|63780.5|63765.5|63805|63787.8|63776.5|63757.5|679
1601014200000|2020-09-25 06:10:00|63780.2|63765.2|63795.2|63775.2|63801.4|63783.2|63779.4|63762.3|722
1601014500000|2020-09-25 06:15:00|63795|63775|63805.7|63790.7|63816.2|63798|63794|63775|812
1601014800000|2020-09-25 06:20:00|63806.1|63791.1|63773.4|63758.4|63809.8|63792.5|63771.7|63754.7|767
1601015100000|2020-09-25 06:25:00|63773.3|63758.3|63759.1|63744.1|63777.3|63762.3|63758.1|63742.2|681
1601015400000|2020-09-25 06:30:00|63759|63744|63777.2|63762.2|63778.1|63762.5|63758.4|63741.5|722
1601015700000|2020-09-25 06:35:00|63776.9|63761.9|63767.3|63752.3|63785.8|63766.1|63756.3|63739.1|830
1601016000000|2020-09-25 06:40:00|63767|63752|63770.3|63755.3|63777.6|63760|63761.1|63744.5|745
1601016300000|2020-09-25 06:45:00|63770.2|63755.2|63760.8|63745.8|63772.8|63756.2|63745.6|63730.6|777
1601016600000|2020-09-25 06:50:00|63760.7|63745.7|63754.5|63739.5|63774.4|63757.9|63746.5|63731.5|754
1601016900000|2020-09-25 06:55:00|63754.6|63739.6|63762.4|63747.4|63773.7|63758.6|63747.3|63731.6|877
1601017200000|2020-09-25 07:00:00|63764.6|63749.6|63812.9|63797.9|63818.1|63802.7|63764|63749|973
1601017500000|2020-09-25 07:05:00|63812.6|63797.6|63789.4|63774.4|63831.9|63814.7|63783.4|63767.4|953
1601017800000|2020-09-25 07:10:00|63789.3|63774.3|63777.6|63757.6|63813.3|63796|63763.9|63747.1|997
1601018100000|2020-09-25 07:15:00|63775.3|63760.3|63765.7|63750.7|63787.4|63770.4|63757.5|63740.4|986
1601018400000|2020-09-25 07:20:00|63765.6|63750.6|63757.8|63742.8|63783.5|63768.5|63750.2|63734.4|954
1601018700000|2020-09-25 07:25:00|63759.2|63744.2|63719.2|63704.2|63759.3|63744.3|63718.2|63703.2|933
1601019000000|2020-09-25 07:30:00|63719.7|63704.7|63744.6|63729.6|63748.1|63731.2|63714.6|63699.6|904
1601019300000|2020-09-25 07:35:00|63744.5|63729.5|63748.2|63733.2|63757.1|63741.2|63739.7|63723.9|846
1601019600000|2020-09-25 07:40:00|63748.3|63733.3|63765.2|63750.2|63772.7|63757.7|63745.6|63730.5|875
1601019900000|2020-09-25 07:45:00|63764.9|63749.9|63780.2|63765.2|63797.7|63782.1|63764.5|63747.4|876
1601020200000|2020-09-25 07:50:00|63780|63765|63788.8|63773.8|63794.8|63779.8|63766.3|63751.3|866
1601020500000|2020-09-25 07:55:00|63788.9|63773.9|63760.6|63745.6|63789.3|63774.3|63752.6|63737.6|858
1601020800000|2020-09-25 08:00:00|63761|63746|63786.2|63771.2|63788.4|63773.4|63748|63733|838
1601021100000|2020-09-25 08:05:00|63786.1|63771.1|63810.8|63795.8|63825.9|63810.9|63785.5|63770.5|891
1601021400000|2020-09-25 08:10:00|63810.4|63795.4|63826.2|63811.2|63838.5|63823.5|63789.2|63774.2|866
1601021700000|2020-09-25 08:15:00|63825.9|63810.9|63818.6|63803.6|63835.6|63820.6|63815.1|63800.1|781
1601022000000|2020-09-25 08:20:00|63818.7|63803.7|63844.2|63829.2|63846.3|63831.3|63811.9|63796.9|791
1601022300000|2020-09-25 08:25:00|63843.9|63828.9|63882|63867|63891.7|63876.7|63843.9|63828.9|858
1601022600000|2020-09-25 08:30:00|63883|63868|63882|63867|63893.1|63878.1|63868.4|63853.4|872
1601022900000|2020-09-25 08:35:00|63881.9|63866.9|63877.2|63862.2|63902|63887|63876.9|63861.9|810
1601023200000|2020-09-25 08:40:00|63877.6|63862.6|63891.8|63876.8|63906.9|63891.9|63877.4|63862.4|833
1601023500000|2020-09-25 08:45:00|63892.4|63877.4|63878.6|63863.6|63897.6|63882.6|63870.7|63855.7|794
1601023800000|2020-09-25 08:50:00|63878.1|63863.1|63862|63847|63885.6|63870.6|63857|63842|775
1601024100000|2020-09-25 08:55:00|63863.3|63848.3|63887.9|63872.9|63889.7|63874.7|63861.9|63846.9|782
1601024400000|2020-09-25 09:00:00|63888.3|63873.3|63901.2|63886.2|63910.3|63895.3|63887.3|63872.3|832
1601024700000|2020-09-25 09:05:00|63901.3|63886.3|63922.8|63907.8|63932.4|63917.4|63900.8|63885.8|807
1601025000000|2020-09-25 09:10:00|63923|63908|63909.8|63894.8|63923.6|63908.6|63904.5|63889.5|755
1601025300000|2020-09-25 09:15:00|63909.7|63894.7|63940.2|63925.2|63941.8|63926.8|63892.9|63877.9|852
1601025600000|2020-09-25 09:20:00|63940.4|63925.4|63934.2|63919.2|63950.1|63935.1|63910.4|63895.4|879
1601025900000|2020-09-25 09:25:00|63934|63919|63916.1|63901.1|63935|63920|63912.5|63897.5|790
1601026200000|2020-09-25 09:30:00|63916|63901|63909.9|63894.9|63923.9|63908.9|63908.2|63893.2|757
1601026500000|2020-09-25 09:35:00|63909.8|63894.8|63931.9|63916.9|63940.3|63925.3|63898.5|63883.5|757
1601026800000|2020-09-25 09:40:00|63932.6|63917.6|63953.1|63938.1|63981.5|63966.5|63927.9|63912.9|876
1601027100000|2020-09-25 09:45:00|63953.2|63938.2|63977.2|63962.2|63981.8|63966.8|63953.2|63938.2|901
1601027400000|2020-09-25 09:50:00|63978.1|63963.1|63964.8|63949.8|63982.9|63967.9|63954.9|63939.9|899
1601027700000|2020-09-25 09:55:00|63964.9|63949.9|63957.6|63942.6|63985.4|63970.4|63948.8|63933.8|825
1601028000000|2020-09-25 10:00:00|63957.7|63942.7|63965.6|63950.6|63967.6|63952.6|63940.5|63925.5|861
1601028300000|2020-09-25 10:05:00|63964.9|63949.9|63954.6|63939.6|63971.2|63956.2|63942|63927|795
1601028600000|2020-09-25 10:10:00|63954.3|63939.3|63955.5|63940.5|63981|63966|63943.3|63928.3|827
1601028900000|2020-09-25 10:15:00|63955.6|63940.6|63954|63939|63972.9|63957.9|63946.6|63931.6|871
1601029200000|2020-09-25 10:20:00|63954.1|63939.1|63959.2|63944.2|63966.2|63951.2|63946.2|63931.2|801
1601029500000|2020-09-25 10:25:00|63960.1|63945.1|63957.8|63942.8|63960.1|63945.1|63942.8|63927.8|799
1601029800000|2020-09-25 10:30:00|63958.2|63943.2|63909.7|63894.7|63962.3|63947.3|63909.7|63894.7|873
1601030100000|2020-09-25 10:35:00|63910.1|63895.1|63935.7|63920.7|63947.7|63932.7|63910.1|63895.1|782
1601030400000|2020-09-25 10:40:00|63935.4|63920.4|63959.4|63944.4|63968|63953|63934.8|63919.8|872
1601030700000|2020-09-25 10:45:00|63959.3|63944.3|63933.1|63918.1|63959.3|63944.3|63926.4|63911.4|773
1601031000000|2020-09-25 10:50:00|63934.1|63919.1|63944|63929|63946.4|63931.4|63917.9|63902.9|738
1601031300000|2020-09-25 10:55:00|63942.6|63927.6|63957.7|63942.7|63966.7|63951.7|63939.9|63924.9|866
1601031600000|2020-09-25 11:00:00|63956.7|63941.7|64018.8|64003.8|64022.1|64007.1|63950.6|63935.6|980
1601031900000|2020-09-25 11:05:00|64018.7|64003.7|63985.7|63970.7|64028.3|64013.3|63983.4|63968.4|987
1601032200000|2020-09-25 11:10:00|63986.3|63971.3|63992.5|63977.5|64005.5|63990.5|63985.7|63970.7|768
1601032500000|2020-09-25 11:15:00|63993.4|63978.4|64009.4|63994.4|64025.3|64010.3|63989.1|63974.1|825
1601032800000|2020-09-25 11:20:00|64007.9|63992.9|64004.1|63989.1|64017|64002|63985|63970|851
1601033100000|2020-09-25 11:25:00|64004.3|63989.3|63998.6|63983.6|64011|63996|63995.6|63980.6|829
1601033400000|2020-09-25 11:30:00|63998.5|63983.5|64006.4|63991.4|64018.9|64003.9|63995|63980|898
1601033700000|2020-09-25 11:35:00|64006.5|63991.5|64004|63989|64022.3|64007.3|63992|63977|932
1601034000000|2020-09-25 11:40:00|64004.1|63989.1|63975.6|63960.6|64009.9|63993.9|63971.4|63956.4|917
1601034300000|2020-09-25 11:45:00|63975.9|63960.9|64006.3|63991.3|64011.4|63996.4|63969.9|63954.9|842
1601034600000|2020-09-25 11:50:00|64004.3|63989.3|64017.1|64002.1|64022.3|64007.3|64001.4|63986.4|817
1601034900000|2020-09-25 11:55:00|64019.2|64004.2|64036.6|64021.6|64060|64045|64019.2|64004.2|904
1601035200000|2020-09-25 12:00:00|64037.2|64022.2|64028.1|64013.1|64045.3|64027.5|64007.4|63992.4|930
1601035500000|2020-09-25 12:05:00|64028.2|64013.2|64008.7|63993.7|64030.8|64015.8|64002|63987|776
1601035800000|2020-09-25 12:10:00|64009.6|63994.6|64013.4|63998.4|64027.2|64012.2|63997.5|63982.5|828
1601036100000|2020-09-25 12:15:00|64011.6|63996.6|64014.3|63999.3|64017|64002|64001.6|63986.6|840
1601036400000|2020-09-25 12:20:00|64017.4|64002.4|64011.7|63996.7|64027.7|64012.7|63988.9|63971.4|868
1601036700000|2020-09-25 12:25:00|64012.5|63997.5|64032.6|64012.6|64041.6|64026.6|64010.8|63995.8|800
1601037000000|2020-09-25 12:30:00|64032.4|64012.4|64008.4|63993.4|64034|64014|63999.5|63984.5|783
1601037300000|2020-09-25 12:35:00|64008.8|63993.8|63996.8|63981.8|64025.7|64010.7|63986.9|63971.9|757
1601037600000|2020-09-25 12:40:00|63997.1|63982.1|63981.7|63966.7|64017.9|64002.9|63973.5|63958.5|825
1601037900000|2020-09-25 12:45:00|63981.8|63966.8|63979.9|63964.9|63988.3|63973.3|63956.7|63941.7|814
1601038200000|2020-09-25 12:50:00|63979.6|63964.6|63995.9|63980.9|64010.7|63995.7|63969.5|63954.5|801
1601038500000|2020-09-25 12:55:00|63996|63981|63995.4|63980.4|64013.5|63998.5|63990|63975|816
1601038800000|2020-09-25 13:00:00|63995.3|63980.3|64016|64001|64044.4|64029.4|63995.3|63980.3|820
1601039100000|2020-09-25 13:05:00|64015.9|64000.9|63997.5|63982.5|64016|64001|63990.7|63975.7|800
1601039400000|2020-09-25 13:10:00|63997.7|63982.7|64022.3|64007.3|64029.4|64014.4|63991.2|63976.2|793
1601039700000|2020-09-25 13:15:00|64022.1|64007.1|64029.3|64014.3|64034|64019|64009.9|63994.9|809
1601040000000|2020-09-25 13:20:00|64029.5|64014.5|64026.8|64011.8|64056.9|64041.9|64021.5|64006.5|850
1601040300000|2020-09-25 13:25:00|64026.7|64011.7|64016.3|64001.3|64031.3|64013.6|64002.6|63987.6|824
1601040600000|2020-09-25 13:30:00|64016.1|64001.1|64008.9|63993.9|64050.2|64035.2|64006.9|63991.9|1009
1601040900000|2020-09-25 13:35:00|64007.9|63992.9|64002.2|63987.2|64012|63997|63996.8|63981.8|927
1601041200000|2020-09-25 13:40:00|64001.4|63986.4|64003.2|63988.2|64013.4|63998.4|63982.4|63967.4|949
1601041500000|2020-09-25 13:45:00|64002.8|63987.8|64020.2|64005.2|64043.9|64028.9|63992.8|63977.8|981
1601041800000|2020-09-25 13:50:00|64020.3|64005.3|64030|64015|64043|64028|64018|64003|939
1601042100000|2020-09-25 13:55:00|64030.7|64015.7|64013.1|63998.1|64038.1|64023.1|64002.8|63987.8|938
1601042400000|2020-09-25 14:00:00|64011.7|63996.7|64036.3|64021.3|64039|64024|64006.6|63991.6|874
1601042700000|2020-09-25 14:05:00|64035.8|64020.8|64093|64078|64099.8|64084.1|64027.8|64012.8|958
1601043000000|2020-09-25 14:10:00|64093.2|64078.2|64104.7|64089.7|64119.1|64104.1|64082.5|64067.5|1032
1601043300000|2020-09-25 14:15:00|64104.6|64089.6|64066.6|64051.6|64112.6|64097.6|64066.6|64051.6|975
1601043600000|2020-09-25 14:20:00|64066.7|64051.7|64061.9|64046.9|64084.8|64069.8|64049.5|64034.5|968
1601043900000|2020-09-25 14:25:00|64061.5|64046.5|64053.6|64038.6|64062.6|64047.6|64032|64017|906
1601044200000|2020-09-25 14:30:00|64053.4|64038.4|64059.9|64044.9|64075.2|64060.2|64046.7|64031.7|938
1601044500000|2020-09-25 14:35:00|64059.8|64044.8|64053.5|64038.5|64080.1|64065.1|64052|64037|919
1601044800000|2020-09-25 14:40:00|64053.6|64038.6|64017.7|64002.7|64061.8|64046.8|64017.3|64002.3|973
1601045100000|2020-09-25 14:45:00|64017.8|64002.8|64049.7|64034.7|64060.5|64045.5|64017.7|64002.7|982
1601045400000|2020-09-25 14:50:00|64049.6|64034.6|64066.8|64051.8|64071.3|64056.3|64040.6|64025.6|1002
1601045700000|2020-09-25 14:55:00|64066.9|64051.9|64091.9|64076.9|64111.9|64096.9|64066.9|64051.9|1017
1601046000000|2020-09-25 15:00:00|64091|64076|64088.4|64068.4|64098.8|64081.6|64070|64051.5|1004
1601046300000|2020-09-25 15:05:00|64088.2|64068.2|64119.7|64104.7|64121.8|64106.8|64073.5|64055.2|923
1601046600000|2020-09-25 15:10:00|64119.6|64104.6|64126.1|64111.1|64134.6|64119.6|64098.3|64083.3|892
1601046900000|2020-09-25 15:15:00|64126|64111|64096.8|64081.8|64129.9|64114.9|64094.5|64079.5|842
1601047200000|2020-09-25 15:20:00|64097|64082|64099.2|64084.2|64101.6|64086.6|64084.8|64069.8|762
1601047500000|2020-09-25 15:25:00|64099.3|64084.3|64110.4|64095.4|64112.1|64097.1|64079.5|64064.5|834
1601047800000|2020-09-25 15:30:00|64111|64096|64107.2|64092.2|64132.5|64117.5|64103.9|64088.9|914
1601048100000|2020-09-25 15:35:00|64107.8|64092.8|64108.7|64093.7|64113.4|64098.4|64088.2|64073.2|843
1601048400000|2020-09-25 15:40:00|64107.6|64092.6|64114.3|64099.3|64126.7|64111.7|64101.5|64086.5|854
1601048700000|2020-09-25 15:45:00|64114.4|64099.4|64104.1|64089.1|64116.9|64101.9|64100.2|64085.2|797
1601049000000|2020-09-25 15:50:00|64103.7|64088.7|64089.4|64074.4|64103.7|64088.7|64071.7|64056.7|786
1601049300000|2020-09-25 15:55:00|64089.3|64074.3|64103.7|64088.7|64105.3|64090.3|64081.2|64066.2|709
1601049600000|2020-09-25 16:00:00|64103.8|64088.8|64074.7|64059.7|64105|64090|64064.3|64049.3|843
1601049900000|2020-09-25 16:05:00|64074.9|64059.9|64090|64075|64090|64075|64060.9|64045.9|764
1601050200000|2020-09-25 16:10:00|64090.1|64075.1|64089.1|64074.1|64095.4|64080.4|64078.1|64063.1|690
1601050500000|2020-09-25 16:15:00|64088.8|64073.8|64099.2|64084.2|64108.5|64093.5|64088.3|64073.3|743
1601050800000|2020-09-25 16:20:00|64098.8|64083.8|64096.1|64081.1|64108|64093|64093|64078|738
1601051100000|2020-09-25 16:25:00|64096.3|64081.3|64104.2|64089.2|64111.2|64096.2|64095.7|64080.7|689
1601051400000|2020-09-25 16:30:00|64104.1|64089.1|64098.2|64078.2|64114.7|64095.6|64094.6|64077.7|770
1601051700000|2020-09-25 16:35:00|64098|64078|64083.1|64068.1|64100.9|64080.9|64078.1|64059.2|776
1601052000000|2020-09-25 16:40:00|64083|64068|64069|64054|64083.1|64068.1|64064|64046.9|619
1601052300000|2020-09-25 16:45:00|64068.9|64053.9|64056.8|64041.8|64069.2|64054.2|64050.7|64035.7|684
1601052600000|2020-09-25 16:50:00|64056.7|64041.7|64064.9|64049.9|64068.9|64052.5|64053|64036.2|642
1601052900000|2020-09-25 16:55:00|64064.8|64049.8|64098.9|64083.9|64099.5|64084.5|64064.8|64049.8|726
1601053200000|2020-09-25 17:00:00|64098.7|64083.7|64082.4|64067.4|64119.2|64104.2|64077.4|64061.9|822
1601053500000|2020-09-25 17:05:00|64082.1|64067.1|64090.8|64075.8|64096.3|64081.3|64081.6|64063.7|679
1601053800000|2020-09-25 17:10:00|64090.9|64075.9|64080.8|64060.8|64094.7|64079.7|64068.4|64050.7|742
1601054100000|2020-09-25 17:15:00|64080.6|64060.6|64064.9|64049.9|64086.7|64066.7|64064.8|64048.7|691
1601054400000|2020-09-25 17:20:00|64065|64050|64065.8|64050.8|64073.3|64055.3|64062.2|64044.9|660
1601054700000|2020-09-25 17:25:00|64066.4|64051.4|64078.1|64058.1|64080.1|64061.7|64066.4|64048.2|584
1601055000000|2020-09-25 17:30:00|64078.2|64058.2|64073.7|64053.7|64081.5|64061.5|64061.8|64044|653
1601055300000|2020-09-25 17:35:00|64073.6|64053.6|64073|64053|64081.7|64064.3|64068|64050.4|588
1601055600000|2020-09-25 17:40:00|64072.8|64052.8|64055.3|64040.3|64072.8|64054.2|64053.2|64033.2|647
1601055900000|2020-09-25 17:45:00|64054.7|64039.7|64062.9|64042.9|64064.6|64045|64048|64030.2|688
1601056200000|2020-09-25 17:50:00|64063|64043|64055.6|64035.6|64066.3|64048.9|64045.8|64028.2|646
1601056500000|2020-09-25 17:55:00|64055.7|64035.7|64056.3|64036.3|64064.6|64047.5|64045.7|64027.8|673
1601056800000|2020-09-25 18:00:00|64056.6|64036.6|64040.7|64025.7|64061.2|64044.6|64037.8|64020.1|831
1601057100000|2020-09-25 18:05:00|64040.1|64025.1|64032|64017|64051.5|64033|64027.4|64012.4|685
1601057400000|2020-09-25 18:10:00|64031.7|64016.7|64037.9|64022.9|64039.3|64024.3|64029.9|64014.1|557
1601057700000|2020-09-25 18:15:00|64037.6|64022.6|64040.8|64025.8|64042.1|64026.2|64024.2|64008.9|595
1601058000000|2020-09-25 18:20:00|64039.2|64024.2|64043.2|64028.2|64045.9|64030.9|64037.3|64020.5|522
1601058300000|2020-09-25 18:25:00|64043.3|64028.3|64041.2|64026.2|64044.8|64029.8|64035.6|64020.6|579
1601058600000|2020-09-25 18:30:00|64041|64026|64040.3|64025.3|64041.8|64026.8|64036|64018.6|500
1601058900000|2020-09-25 18:35:00|64040.4|64025.4|64046.2|64031.2|64049.2|64034.2|64036.6|64021.6|596
1601059200000|2020-09-25 18:40:00|64046.4|64031.4|64057.7|64042.7|64065.1|64050.1|64046.4|64031.4|551
1601059500000|2020-09-25 18:45:00|64057.9|64042.9|64062.5|64047.5|64062.7|64047.7|64052.3|64037.3|530
1601059800000|2020-09-25 18:50:00|64061.8|64046.8|64046.8|64031.8|64062.9|64047.9|64043.8|64028.8|523
1601060100000|2020-09-25 18:55:00|64046.7|64031.7|64071.5|64056.5|64074|64059|64046.7|64031.7|751
1601060400000|2020-09-25 19:00:00|64070.4|64055.4|64034.2|64019.2|64072|64057|64031.9|64016.9|777
1601060700000|2020-09-25 19:05:00|64034.1|64019.1|64031|64016|64035.9|64020.9|64029.5|64014.5|563
1601061000000|2020-09-25 19:10:00|64031.1|64016.1|64028.8|64013.8|64032.8|64017.8|64025.4|64010.4|592
1601061300000|2020-09-25 19:15:00|64028.6|64013.6|64007.2|63992.2|64031|64016|64002.2|63987.2|651
1601061600000|2020-09-25 19:20:00|64007.4|63992.4|64014.4|63999.4|64026.4|64011.4|63998.7|63983.7|686
1601061900000|2020-09-25 19:25:00|64014.3|63999.3|63999.2|63984.2|64014.3|63999.3|63996.3|63981.3|600
1601062200000|2020-09-25 19:30:00|63998.9|63983.9|64024.1|64009.1|64025.1|64010.1|63998.7|63983.7|697
1601062500000|2020-09-25 19:35:00|64023.8|64008.8|64032.6|64017.6|64037.1|64022.1|64015.9|64000.9|697
1601062800000|2020-09-25 19:40:00|64032.8|64017.8|64031.9|64016.9|64036.4|64021.4|64027.1|64012.1|502
1601063100000|2020-09-25 19:45:00|64031.5|64016.5|64026.7|64011.7|64037.3|64022.3|64013.1|63998.1|764
1601063400000|2020-09-25 19:50:00|64027.8|64012.8|64036.1|64021.1|64038.4|64023|64016|64001|791
1601063700000|2020-09-25 19:55:00|64036.2|64021.2|64048|64033|64050.3|64035.3|64033.7|64018.7|701
1601064000000|2020-09-25 20:00:00|64048.4|64033.4|64045.9|64025.9|64051.8|64034|64039.6|64021.3|786
1601064300000|2020-09-25 20:05:00|64046|64026|64039.8|64019.8|64046.8|64028.3|64029.3|64010.8|631
1601064600000|2020-09-25 20:10:00|64039.9|64019.9|64034.2|64014.2|64054.9|64039|64031.9|64011.9|664
1601064900000|2020-09-25 20:15:00|64033.8|64013.8|64025.6|64010.6|64042.1|64023.7|64024|64005.8|596
1601065200000|2020-09-25 20:20:00|64024.7|64009.7|64036.4|64016.4|64042.2|64025.5|64024.7|64009.3|578
1601065500000|2020-09-25 20:25:00|64035.9|64020.9|64033.5|64013.5|64038.2|64020.9|64023.3|64003.3|566
1601065800000|2020-09-25 20:30:00|64029.6|64014.6|64032.9|64012.9|64035.7|64018.2|64026.9|64009.2|454
1601066100000|2020-09-25 20:35:00|64032.7|64012.7|64031.2|64011.2|64036.8|64016.8|64027.9|64009.7|328
1601066400000|2020-09-25 20:40:00|64030.4|64010.4|64018.2|63998.2|64031.7|64011.7|64005.9|63985.9|569
1601066700000|2020-09-25 20:45:00|64017.8|63997.8|64016.8|63996.8|64022|64002|64008.4|63988.4|653
1601067000000|2020-09-25 20:50:00|64016.5|63996.5|64012.3|63992.3|64035|64002.9|64007.5|63967.8|488
1601067300000|2020-09-25 20:55:00|64018.9|63998.9|64014.2|63994.2|64051.7|64003.2|63999.1|63953.7|369
1601236800000|2020-09-27 20:00:00|64071.5|64041.5|64080|63997.5|64119.6|64050.4|64056.2|63946.2|67
1601237100000|2020-09-27 20:05:00|64080.1|63997.6|64055.1|64025.1|64091|64040.6|64047.8|63994.5|40
1601237400000|2020-09-27 20:10:00|64055.2|64025.2|64089.5|63979.5|64093|64038.1|64035.9|63969.2|39
1601237700000|2020-09-27 20:15:00|64089.6|63979.6|64077.5|64006.5|64089.7|64006.5|64077.5|63979.6|3
1601238000000|2020-09-27 20:20:00|64089.7|64016.5|64089.7|64016.5|64089.7|64016.5|64089.7|64016.5|1
1601238300000|2020-09-27 20:25:00|64100.7|63990.7|64089.9|64018.9|64100.7|64018.9|64089.9|63990.7|3
1601238600000|2020-09-27 20:30:00|64101.7|63991.7|64090.6|64018.3|64102.2|64024.3|64054.3|63970.6|5
1601238900000|2020-09-27 20:35:00|64054.3|64024.3|64089.9|64018.9|64089.9|64024.3|64054.3|63977.7|3
1601239500000|2020-09-27 20:45:00|64102.4|63992.4|64089.2|64016.9|64102.4|64019.4|64089.2|63992.4|5
1601239800000|2020-09-27 20:50:00|64099.6|63989.6|64085.9|64009.2|64099.6|64011.9|64085.6|63989.6|5
1601240100000|2020-09-27 20:55:00|64086.5|64014.2|64087.2|64010.5|64087.9|64014.9|64043|63987.2|15
1601240400000|2020-09-27 21:00:00|64087.3|64010.6|64073.9|64003.8|64099.9|64010.6|64063.7|63968.3|51
1601240700000|2020-09-27 21:05:00|64073.6|64003.5|64086.8|64010.1|64086.8|64011.4|64073.6|64001.1|39
1601241000000|2020-09-27 21:10:00|64083|64006.3|64073.3|63998.8|64083|64006.3|64070|63994.2|23
1601241300000|2020-09-27 21:15:00|64073.2|63998.7|64085.4|63990.4|64093.2|63998.7|64065.9|63976|212
1601241600000|2020-09-27 21:20:00|64083.1|63988.1|64050.1|63996.6|64094.9|64001.9|64050.1|63978.9|182
1601241900000|2020-09-27 21:25:00|64058.6|63998.3|64079.3|63984.3|64096.7|64001.7|64054.1|63968.9|240
1601242200000|2020-09-27 21:30:00|64092.4|63997.4|64085.7|63994.2|64092.4|63997.4|64062|63975.4|172
1601242500000|2020-09-27 21:35:00|64078.3|63983.3|64064.4|63973.8|64089.4|63999.3|64060.4|63970.9|337
1601242800000|2020-09-27 21:40:00|64061.9|63976.8|64053.1|63976.4|64079.2|63998.5|64038.3|63961.6|360
1601243100000|2020-09-27 21:45:00|64047.5|63985.1|64075.4|63980.4|64091.1|64015.5|64047.5|63970.8|312
1601243400000|2020-09-27 21:50:00|64076.1|63982|64066.2|63978.4|64077.6|64016|64041.8|63971.7|280
1601243700000|2020-09-27 21:55:00|64067.5|63978.8|64065|63997|64067.5|64010.5|64039.9|63976.5|207
1601244000000|2020-09-27 22:00:00|64047.7|64002.5|64015.4|63974.9|64060|64009.6|64007|63960.4|770
1601244300000|2020-09-27 22:05:00|64017.6|63975|64008.3|63973|64017.6|63977.5|64002.6|63963.2|609
1601244600000|2020-09-27 22:10:00|64008.6|63972.5|63991.4|63970.4|64008.6|63974.5|63987.1|63957.9|705
1601244900000|2020-09-27 22:15:00|63991.5|63969.8|63993.1|63973.1|64003.8|63983.8|63986.8|63961|534
1601245200000|2020-09-27 22:20:00|63993.5|63973.5|63996.2|63976.2|63997.1|63977.1|63984.6|63964.6|361
1601245500000|2020-09-27 22:25:00|63996.1|63976.1|63994.5|63979.5|63998.9|63979.6|63992.2|63973.5|321
1601245800000|2020-09-27 22:30:00|63998.4|63978.4|64004.5|63984.5|64009.5|63989.5|63993.2|63973.2|443
1601246100000|2020-09-27 22:35:00|64004.6|63984.6|64005.6|63985.6|64013.3|63993.3|64001|63982.4|415
1601246400000|2020-09-27 22:40:00|64005.3|63985.3|63996.6|63976.6|64010.5|63990.5|63996.6|63976.6|374
1601246700000|2020-09-27 22:45:00|63996.5|63976.5|64010.5|63990.5|64012.7|63992.7|63995|63975|361
1601247000000|2020-09-27 22:50:00|64010.7|63990.7|64011.4|63991.4|64014.6|63994.6|64005.8|63985.8|533
1601247300000|2020-09-27 22:55:00|64011.6|63991.6|64014.4|63994.4|64017.7|63997.7|64000.9|63980.9|515
1601247600000|2020-09-27 23:00:00|64015.7|63995.7|64029.1|64014.1|64029.1|64014.1|64011.9|63992.6|660
1601247900000|2020-09-27 23:05:00|64028.3|64008.3|64020.3|64000.3|64029.4|64012.8|64012.3|63994.4|391
1601248200000|2020-09-27 23:10:00|64020.5|64000.5|64010.6|63995.6|64020.5|64001.5|64005.7|63987.7|330
1601248500000|2020-09-27 23:15:00|64009.8|63994.8|64001.7|63986.7|64017.3|63999.2|64000.6|63983.1|370
1601248800000|2020-09-27 23:20:00|64001.9|63986.9|64002.4|63987.4|64007.7|63990.9|63997.7|63981.4|437
1601249100000|2020-09-27 23:25:00|64001.2|63986.2|64002.4|63987.4|64006|63990.1|63996.3|63979.2|350
1601249400000|2020-09-27 23:30:00|64002.6|63987.6|64015.1|63995.1|64016.2|63999.2|64001.6|63985.2|446
1601249700000|2020-09-27 23:35:00|64015.3|63995.3|64000.6|63985.6|64018.4|64001.3|63999.1|63981.4|430
1601250000000|2020-09-27 23:40:00|64000.9|63985.9|64006.9|63986.9|64011.2|63993.7|63996.7|63979|462
1601250300000|2020-09-27 23:45:00|64006.7|63986.7|63997.3|63982.3|64006.8|63989.5|63995.7|63978.3|376
1601250600000|2020-09-27 23:50:00|63996.9|63981.9|64014.7|63994.7|64014.7|63997.8|63995.9|63977.2|495
1601250900000|2020-09-27 23:55:00|64012|63997|64005.5|63990.5|64012.3|63997|63997.8|63980.2|479
1601251200000|2020-09-28 00:00:00|64005|63990|64015.1|63995.1|64024.6|64006.5|63998.4|63983.4|693
1601251500000|2020-09-28 00:05:00|64014.8|63994.8|64039|64019|64040.7|64023.4|64010.1|63994.6|624
1601251800000|2020-09-28 00:10:00|64039.1|64019.1|64037.7|64017.7|64056.9|64040.6|64013.3|63993.3|777
1601252100000|2020-09-28 00:15:00|64037.4|64017.4|64040.6|64020.6|64044|64028.1|64025.6|64007.5|726
1601252400000|2020-09-28 00:20:00|64040.4|64020.4|64017.9|64002.9|64041.7|64023.2|64012.3|63993.3|657
1601252700000|2020-09-28 00:25:00|64017.8|64002.8|64010.9|63990.9|64024.2|64006.8|63999.5|63984.5|631
1601253000000|2020-09-28 00:30:00|64011|63991|64020.2|64005.2|64024.3|64006.7|64004.4|63986.4|576
1601253300000|2020-09-28 00:35:00|64020.3|64005.3|64027.6|64007.6|64032.3|64014.5|64019.2|64002.9|572
1601253600000|2020-09-28 00:40:00|64027.2|64007.2|64025.8|64005.8|64032.4|64015|64021.6|64003.3|566
1601253900000|2020-09-28 00:45:00|64026|64006|64027.6|64007.6|64029.8|64013.7|64022.8|64004|529
1601254200000|2020-09-28 00:50:00|64027.7|64007.7|64081.1|64061.1|64094.9|64075.8|64021.7|64004.2|864
1601254500000|2020-09-28 00:55:00|64080.5|64060.5|64105.7|64085.7|64112.5|64094.9|64057.5|64037.5|886
1601254800000|2020-09-28 01:00:00|64105.9|64085.9|64088.2|64073.2|64106.2|64086.2|64086.4|64068.7|729
1601255100000|2020-09-28 01:05:00|64088.3|64073.3|64078.8|64058.8|64089.1|64074.1|64075.9|64057.1|659
1601255400000|2020-09-28 01:10:00|64079|64059|64074.1|64054.1|64080.7|64063.3|64062.7|64047.1|591
1601255700000|2020-09-28 01:15:00|64073.5|64053.5|64053.6|64038.6|64073.5|64054.4|64053.1|64035.7|535
1601256000000|2020-09-28 01:20:00|64053.7|64038.7|64058.7|64043.7|64066|64049.5|64053.4|64035.9|583
1601256300000|2020-09-28 01:25:00|64059.9|64044.9|64052.4|64037.4|64067|64049.5|64050|64033.5|616
1601256600000|2020-09-28 01:30:00|64052.5|64037.5|64061.1|64046.1|64064|64047.9|64047.1|64029.9|686
1601256900000|2020-09-28 01:35:00|64060.2|64045.2|64061.6|64046.6|64064|64047.1|64050.6|64035.6|683
1601257200000|2020-09-28 01:40:00|64061.7|64046.7|64053.5|64038.5|64070.9|64054.2|64052.1|64037.1|623
1601257500000|2020-09-28 01:45:00|64053.7|64038.7|64041.4|64026.4|64055.1|64038.7|64040.3|64024.6|600
1601257800000|2020-09-28 01:50:00|64041.6|64026.6|64024.9|64009.9|64043.6|64028.3|64019.5|64002.7|685
1601258100000|2020-09-28 01:55:00|64025.5|64010.5|64028|64013|64035.2|64019.7|64023.5|64005.8|633
1601258400000|2020-09-28 02:00:00|64027.6|64012.6|64030.9|64015.9|64036.8|64021.8|64027.6|64010.1|581
1601258700000|2020-09-28 02:05:00|64029.4|64014.4|64019.7|64004.7|64029.4|64014.4|64016.4|64001.4|541
1601259000000|2020-09-28 02:10:00|64019.9|64004.9|64011.2|63996.2|64020.3|64005.3|64010.4|63995.4|436
1601259300000|2020-09-28 02:15:00|64011.3|63996.3|64009.6|63994.6|64017|64000.5|64005.1|63990.1|535
1601259600000|2020-09-28 02:20:00|64009.5|63994.5|64003|63988|64010.4|63995.4|64000.9|63985.5|483
1601259900000|2020-09-28 02:25:00|64003.1|63988.1|64008.6|63993.6|64013.5|63996.2|64000.1|63984.9|494
1601260200000|2020-09-28 02:30:00|64008.8|63993.8|63992.7|63977.7|64014.4|63998.7|63989|63973.6|607
1601260500000|2020-09-28 02:35:00|63992.6|63977.6|64010.3|63995.3|64012.3|63996|63992.4|63977.4|507
1601260800000|2020-09-28 02:40:00|64012.9|63992.9|64011.1|63991.1|64013.4|63997.1|64007|63989.5|451
1601261100000|2020-09-28 02:45:00|64011.3|63991.3|64000.4|63985.4|64011.3|63994.4|63997.7|63980.9|421
1601261400000|2020-09-28 02:50:00|64000.3|63985.3|64006.3|63986.3|64011.7|63995.5|63997.7|63982.7|516
1601261700000|2020-09-28 02:55:00|64003.5|63988.5|64002.4|63987.4|64004.9|63988.5|63985.5|63967.8|669
1601262000000|2020-09-28 03:00:00|64002.6|63987.6|64006.6|63991.6|64009.7|63993.7|63998.9|63983.9|645
1601262300000|2020-09-28 03:05:00|64006.7|63991.7|64007|63992|64008.9|63993.9|64000.9|63984.2|459
1601262600000|2020-09-28 03:10:00|64007.1|63992.1|63998.2|63983.2|64010.8|63994|63996|63981|407
1601262900000|2020-09-28 03:15:00|63998.3|63983.3|63987.9|63972.9|64000.4|63985.2|63985.8|63969.5|475
1601263200000|2020-09-28 03:20:00|63988.1|63973.1|63997.5|63982.5|64003.3|63987.3|63986.7|63971.7|521
1601263500000|2020-09-28 03:25:00|63997.6|63982.6|63991.4|63976.4|64001.5|63986.5|63989.5|63974.4|353
1601263800000|2020-09-28 03:30:00|63991.5|63976.5|64004.3|63989.3|64006.7|63989.8|63991.5|63975.9|429
1601264100000|2020-09-28 03:35:00|64004.6|63989.6|64002.3|63982.3|64008|63990.8|63996|63979.6|338
1601264400000|2020-09-28 03:40:00|64002.2|63982.2|63998.6|63983.6|64004.1|63988.2|63993.1|63977.5|396
1601264700000|2020-09-28 03:45:00|63998.7|63983.7|64002.7|63987.7|64006.8|63990.2|63998.7|63982.1|363
1601265000000|2020-09-28 03:50:00|64002.6|63987.6|64002.7|63982.7|64005.4|63988.4|63998.1|63980.3|363
1601265300000|2020-09-28 03:55:00|64002.8|63982.8|63997.4|63982.4|64002.8|63986.4|63993.5|63976.3|392
1601265600000|2020-09-28 04:00:00|63997.7|63982.7|63991.2|63976.2|63997.8|63982.8|63987.1|63972.1|373
1601265900000|2020-09-28 04:05:00|63991.3|63976.3|63994.2|63979.2|63994.5|63979.5|63987.5|63971.5|439
1601266200000|2020-09-28 04:10:00|63994.3|63979.3|63995|63980|63997.8|63982.4|63992.6|63977.3|323
1601266500000|2020-09-28 04:15:00|63994.9|63979.9|63986.4|63971.4|63999.5|63984|63984.7|63969.7|431
1601266800000|2020-09-28 04:20:00|63986.3|63971.3|63979.9|63964.9|63986.4|63971.4|63972.9|63957.9|456
1601267100000|2020-09-28 04:25:00|63979.8|63964.8|63974.6|63959.6|63986.2|63969.3|63971.4|63956|469
1601267400000|2020-09-28 04:30:00|63975.5|63960.5|63984.3|63969.3|63990.5|63974.3|63974.7|63959.7|550
1601267700000|2020-09-28 04:35:00|63984.2|63969.2|63984|63969|63987.6|63972.4|63981.7|63966.7|482
1601268000000|2020-09-28 04:40:00|63986.1|63966.1|63980.5|63965.5|63988.3|63972.2|63980.2|63963.7|359
1601268300000|2020-09-28 04:45:00|63980.6|63965.6|63981.2|63966.2|63982.3|63967.3|63974.7|63959.2|386
1601268600000|2020-09-28 04:50:00|63981.3|63966.3|63982.1|63967.1|63987.2|63970.4|63979.9|63964.9|383
1601268900000|2020-09-28 04:55:00|63982.3|63967.3|64020.5|64005.5|64021.7|64006.1|63982.1|63967.1|705
1601269200000|2020-09-28 05:00:00|64021.8|64006.8|64011.6|63996.6|64021.8|64006.8|64004|63988.7|488
1601269500000|2020-09-28 05:05:00|64011.2|63996.2|64005.6|63990.6|64015.3|63998.1|64005.4|63990.4|355
1601269800000|2020-09-28 05:10:00|64005.5|63990.5|64008.4|63993.4|64014.3|63999.3|64000.9|63985.9|397
1601270100000|2020-09-28 05:15:00|64008.2|63993.2|64010.2|63995.2|64013.6|63998.6|64007.8|63991.9|362
1601270400000|2020-09-28 05:20:00|64010.3|63995.3|64010.5|63995.5|64013.4|63997.9|64007.6|63992.6|291
1601270700000|2020-09-28 05:25:00|64010.6|63995.6|64001.2|63986.2|64011.6|63996.6|63999.6|63984.6|369
1601271000000|2020-09-28 05:30:00|64000.6|63985.6|63992.7|63977.7|64006.2|63991.2|63988.9|63973.9|462
1601271300000|2020-09-28 05:35:00|63992.6|63977.6|64001.4|63986.4|64004.9|63989.9|63989.5|63974.5|507
1601271600000|2020-09-28 05:40:00|64001.5|63986.5|64001.6|63986.6|64005.7|63989.5|63997.7|63982.7|434
1601271900000|2020-09-28 05:45:00|64001.7|63986.7|64016.3|64001.3|64016.7|64001.7|63999|63984|475
1601272200000|2020-09-28 05:50:00|64016.4|64001.4|64049.3|64034.3|64051.3|64035|64016|64001|625
1601272500000|2020-09-28 05:55:00|64049.2|64034.2|64036.5|64016.5|64050.4|64035.4|64024.2|64009.2|709
1601272800000|2020-09-28 06:00:00|64034.4|64019.4|64043|64028|64055.4|64040.4|64033.6|64018.6|755
1601273100000|2020-09-28 06:05:00|64043.2|64028.2|64052.3|64037.3|64053.2|64038.2|64030.5|64015.5|761
1601273400000|2020-09-28 06:10:00|64052.6|64037.6|64042.4|64027.4|64054.6|64039.6|64039.7|64024.7|681
1601273700000|2020-09-28 06:15:00|64042|64027|64027.7|64012.7|64044.3|64029.3|64018.9|64003.9|727
1601274000000|2020-09-28 06:20:00|64027.9|64012.9|64020.8|64005.8|64030.7|64015.7|64019|64004|515
1601274300000|2020-09-28 06:25:00|64021|64006|63998.5|63983.5|64024.7|64009.7|63990.4|63975.4|702
1601274600000|2020-09-28 06:30:00|63997.9|63982.9|64017.2|64002.2|64020.8|64005.8|63997.2|63982.2|661
1601274900000|2020-09-28 06:35:00|64017.1|64002.1|64008.8|63993.8|64018.1|64003.1|64000.2|63985.2|646
1601275200000|2020-09-28 06:40:00|64009|63994|64031.6|64016.6|64031.9|64016.9|64008.8|63993.8|685
1601275500000|2020-09-28 06:45:00|64031.4|64016.4|64006.6|63991.6|64031.9|64016.9|64004.3|63989.3|678
1601275800000|2020-09-28 06:50:00|64006.8|63991.8|64014.9|63999.9|64017.1|64002.1|63995.6|63980.6|654
1601276100000|2020-09-28 06:55:00|64015.2|64000.2|64043.3|64028.3|64048.9|64033.2|64015.1|64000.1|804
1601276400000|2020-09-28 07:00:00|64043.9|64028.9|64046.8|64026.8|64055|64037.9|64032.8|64017|887
1601276700000|2020-09-28 07:05:00|64044.5|64024.5|64058.4|64043.4|64061.2|64046.2|64039.5|64024.2|811
1601277000000|2020-09-28 07:10:00|64056.1|64041.1|64046.6|64031.6|64056.4|64041.4|64021.8|64006.8|856
1601277300000|2020-09-28 07:15:00|64046.5|64031.5|64047.8|64032.8|64052.4|64037.4|64024.1|64009.1|818
1601277600000|2020-09-28 07:20:00|64048.2|64033.2|64039.3|64024.3|64050.7|64035.7|64020.4|64005.4|813
1601277900000|2020-09-28 07:25:00|64039.4|64024.4|64034.2|64019.2|64042.2|64027.2|64004|63989|855
1601278200000|2020-09-28 07:30:00|64034.1|64019.1|64029.5|64014.5|64043.9|64028.9|64020.2|64005.2|844
1601278500000|2020-09-28 07:35:00|64029|64014|64050.3|64035.3|64052.9|64037.9|64022|64007|842
1601278800000|2020-09-28 07:40:00|64050.5|64035.5|64041.2|64026.2|64062.3|64047.3|64030|64015|762
1601279100000|2020-09-28 07:45:00|64040.8|64025.8|64048.3|64033.3|64049|64034|64031.7|64016.7|704
1601279400000|2020-09-28 07:50:00|64048|64033|64036.7|64021.7|64066.7|64051.7|64034.9|64019.9|823
1601279700000|2020-09-28 07:55:00|64036.1|64021.1|64028.6|64013.6|64041.9|64026.9|64022.2|64007.2|793
1601280000000|2020-09-28 08:00:00|64029|64014|64020|64005|64051|64036|64015.5|64000.5|880
1601280300000|2020-09-28 08:05:00|64019.6|64004.6|64030.5|64015.5|64043.3|64028.3|64007|63992|869
1601280600000|2020-09-28 08:10:00|64030.1|64015.1|64038.2|64023.2|64039.2|64024.2|64016|64001|784
1601280900000|2020-09-28 08:15:00|64038.1|64023.1|64033.7|64018.7|64044.2|64029.2|64026.5|64011.5|784
1601281200000|2020-09-28 08:20:00|64033.8|64018.8|64017|64002|64044|64029|64007.5|63992.5|901
1601281500000|2020-09-28 08:25:00|64016.5|64001.5|63985.8|63970.8|64019.4|64004.4|63980.6|63965.6|926
1601281800000|2020-09-28 08:30:00|63984.5|63969.5|63976.6|63961.6|63995.9|63980.9|63968.6|63953.6|969
1601282100000|2020-09-28 08:35:00|63976.1|63961.1|63953.5|63938.5|63982.6|63967.6|63953|63938|918
1601282400000|2020-09-28 08:40:00|63953.2|63938.2|63944.2|63929.2|63957|63942|63940|63925|906
1601282700000|2020-09-28 08:45:00|63944.3|63929.3|63960.5|63945.5|63979.9|63964.9|63943.5|63928.5|939
1601283000000|2020-09-28 08:50:00|63961|63946|63969.4|63954.4|63973.1|63958.1|63953.6|63938.6|843
1601283300000|2020-09-28 08:55:00|63969.3|63954.3|63965.3|63950.3|63976.6|63961.6|63958.3|63943.3|811
1601283600000|2020-09-28 09:00:00|63965.6|63950.6|63954.6|63939.6|63984.1|63969.1|63949.4|63934.4|847
1601283900000|2020-09-28 09:05:00|63954.5|63939.5|63939|63924|63960|63945|63937.5|63922.5|792
1601284200000|2020-09-28 09:10:00|63939.2|63924.2|63952.8|63937.8|63952.8|63937.8|63931.5|63916.5|764
1601284500000|2020-09-28 09:15:00|63952.9|63937.9|63944.1|63929.1|63965.4|63950.4|63942.5|63927.5|826
1601284800000|2020-09-28 09:20:00|63944.2|63929.2|63954|63939|63962.4|63947.4|63934.2|63919.2|802
1601285100000|2020-09-28 09:25:00|63954.1|63939.1|63923.7|63908.7|63954.1|63939.1|63919.8|63904.8|785
1601285400000|2020-09-28 09:30:00|63924|63909|63937.2|63922.2|63953.4|63938.4|63923.9|63908.9|810
1601285700000|2020-09-28 09:35:00|63937.5|63922.5|63942.1|63927.1|63945.6|63930.6|63926|63911|756
1601286000000|2020-09-28 09:40:00|63942.2|63927.2|63936.9|63921.9|63942.6|63927.6|63921.9|63906.9|785
1601286300000|2020-09-28 09:45:00|63936.4|63921.4|63934.7|63919.7|63941.3|63926.3|63922.8|63907.8|728
1601286600000|2020-09-28 09:50:00|63934.1|63919.1|63947.3|63932.3|63955.4|63940.4|63929.1|63914.1|663
1601286900000|2020-09-28 09:55:00|63947.2|63932.2|63937.8|63922.8|63949.1|63934.1|63917.6|63902.6|801
1601287200000|2020-09-28 10:00:00|63937.6|63922.6|63913.6|63898.6|63947.7|63932.7|63910.1|63895.1|764
1601287500000|2020-09-28 10:05:00|63913.7|63898.7|63899.7|63884.7|63917.8|63902.8|63897.6|63882.6|882
1601287800000|2020-09-28 10:10:00|63899.3|63884.3|63874.6|63859.6|63899.4|63884.4|63873.3|63858.3|851
1601288100000|2020-09-28 10:15:00|63876.2|63861.2|63858.3|63843.3|63876.7|63861.7|63849.8|63834.8|904
1601288400000|2020-09-28 10:20:00|63856.7|63841.7|63851.1|63836.1|63876.1|63861.1|63840.6|63825.6|836
1601288700000|2020-09-28 10:25:00|63851|63836|63836.2|63821.2|63857.3|63842.3|63834|63819|801
1601289000000|2020-09-28 10:30:00|63836.1|63821.1|63842.5|63827.5|63855.1|63840.1|63832.5|63817.5|824
1601289300000|2020-09-28 10:35:00|63843.9|63828.9|63874.2|63859.2|63874.2|63859.2|63843.9|63828.9|818
1601289600000|2020-09-28 10:40:00|63874.1|63859.1|63858.5|63843.5|63874.1|63859.1|63850|63835|762
1601289900000|2020-09-28 10:45:00|63858.6|63843.6|63874.2|63859.2|63878.2|63863.2|63858.6|63843.6|719
1601290200000|2020-09-28 10:50:00|63874|63859|63864.5|63849.5|63874|63859|63852.3|63837.3|769
1601290500000|2020-09-28 10:55:00|63864.3|63849.3|63865.9|63850.9|63872.3|63857.3|63854.2|63839.2|749
1601290800000|2020-09-28 11:00:00|63865.4|63850.4|63851.9|63836.9|63869.9|63854.9|63846.3|63831.3|896
1601291100000|2020-09-28 11:05:00|63852.1|63837.1|63846.7|63831.7|63858.9|63843.9|63844.6|63829.6|745
1601291400000|2020-09-28 11:10:00|63849.7|63834.7|63856.1|63841.1|63872.2|63857.2|63843.3|63828.3|789
1601291700000|2020-09-28 11:15:00|63859.3|63844.3|63895.2|63880.2|63897.2|63882.2|63856.5|63841.5|783
1601292000000|2020-09-28 11:20:00|63895.1|63880.1|63891.5|63876.5|63897.4|63882.4|63887.3|63872.3|716
1601292300000|2020-09-28 11:25:00|63891.4|63876.4|63869.9|63854.9|63891.4|63876.4|63868.2|63853.2|674
1601292600000|2020-09-28 11:30:00|63870.1|63855.1|63848.9|63833.9|63870.9|63855.9|63848.2|63833.2|720
1601292900000|2020-09-28 11:35:00|63849.3|63834.3|63829.4|63814.4|63849.6|63834.6|63810.1|63795.1|874
1601293200000|2020-09-28 11:40:00|63829.5|63814.5|63825.6|63810.6|63833.8|63818.8|63823.4|63808.4|785
1601293500000|2020-09-28 11:45:00|63825.2|63810.2|63827.9|63812.9|63834.6|63819.6|63817.5|63802.5|739
1601293800000|2020-09-28 11:50:00|63828.2|63813.2|63796.3|63781.3|63832.4|63817.4|63785.2|63770.2|891
1601294100000|2020-09-28 11:55:00|63796.2|63781.2|63783.7|63768.7|63802|63787|63776.5|63761.5|879
1601294400000|2020-09-28 12:00:00|63784.8|63769.8|63802.9|63787.9|63808.5|63793.5|63774.2|63759.2|876
1601294700000|2020-09-28 12:05:00|63802.4|63787.4|63833.3|63818.3|63833.6|63818.6|63801.3|63786.3|848
1601295000000|2020-09-28 12:10:00|63833.4|63818.4|63806.8|63791.8|63844|63829|63806.8|63791.8|818
1601295300000|2020-09-28 12:15:00|63807.1|63792.1|63783.9|63768.9|63807.1|63792.1|63773.3|63758.3|863
1601295600000|2020-09-28 12:20:00|63782.6|63767.6|63795.5|63780.5|63822.5|63807.5|63781|63766|847
1601295900000|2020-09-28 12:25:00|63793.9|63778.9|63794.7|63779.7|63828.9|63813.9|63780.4|63765.4|983
1601296200000|2020-09-28 12:30:00|63794.5|63779.5|63760.6|63745.6|63802.8|63787.8|63759.7|63744.7|936
1601296500000|2020-09-28 12:35:00|63760.2|63745.2|63791.7|63776.7|63794|63779|63759.8|63744.8|838
1601296800000|2020-09-28 12:40:00|63791.9|63776.9|63774.3|63759.3|63796.5|63781.5|63769.7|63754.7|818
1601297100000|2020-09-28 12:45:00|63774.8|63759.8|63795.7|63780.7|63812|63797|63774|63759|812
1601297400000|2020-09-28 12:50:00|63796.9|63781.9|63812.5|63797.5|63815.6|63800.6|63790.6|63775.6|762
1601297700000|2020-09-28 12:55:00|63812.8|63797.8|63841.1|63826.1|63843.6|63828.6|63801.2|63786.2|822
1601298000000|2020-09-28 13:00:00|63840.6|63825.6|63837.5|63822.5|63845.6|63830.6|63821|63806|791
1601298300000|2020-09-28 13:05:00|63837.4|63822.4|63830.7|63815.7|63841.8|63826.8|63826.3|63811.3|773
1601298600000|2020-09-28 13:10:00|63830.9|63815.9|63788.3|63773.3|63831.2|63816.2|63787.5|63772.5|822
1601298900000|2020-09-28 13:15:00|63788.4|63773.4|63814.9|63799.9|63816.9|63801.9|63783.4|63768.4|833
1601299200000|2020-09-28 13:20:00|63814.7|63799.7|63810.4|63795.4|63820.4|63805.4|63799|63784|724
1601299500000|2020-09-28 13:25:00|63810.5|63795.5|63802.7|63787.7|63811.1|63796.1|63786.1|63771.1|769
1601299800000|2020-09-28 13:30:00|63803.1|63788.1|63753.7|63738.7|63805.7|63790.7|63750.4|63735.4|988
1601300100000|2020-09-28 13:35:00|63754.2|63739.2|63779.6|63764.6|63788.1|63773.1|63746.4|63731.4|972
1601300400000|2020-09-28 13:40:00|63780.7|63765.7|63803.5|63788.5|63816|63801|63777.4|63762.4|973
1601300700000|2020-09-28 13:45:00|63803.7|63788.7|63793.2|63778.2|63820.9|63805.9|63772.6|63757.6|977
1601301000000|2020-09-28 13:50:00|63793.5|63778.5|63829.6|63814.6|63833.1|63818.1|63792.4|63777.4|965
1601301300000|2020-09-28 13:55:00|63831.3|63816.3|63808.4|63793.4|63840.4|63825.4|63808.2|63793.2|971
1601301600000|2020-09-28 14:00:00|63806.8|63791.8|63836.4|63821.4|63837.3|63822.3|63795.4|63780.4|978
1601301900000|2020-09-28 14:05:00|63836.5|63821.5|63849|63834|63860.8|63845.8|63825.7|63810.7|936
1601302200000|2020-09-28 14:10:00|63848.8|63833.8|63814.3|63799.3|63862.7|63847.7|63813.9|63798.9|937
1601302500000|2020-09-28 14:15:00|63814.6|63799.6|63819.2|63804.2|63825.2|63810.2|63800.4|63785.4|867
1601302800000|2020-09-28 14:20:00|63819.5|63804.5|63837.5|63822.5|63837.9|63822.9|63806.3|63791.3|858
1601303100000|2020-09-28 14:25:00|63837.1|63822.1|63820.6|63805.6|63841|63826|63807.4|63792.4|850
1601303400000|2020-09-28 14:30:00|63821.1|63806.1|63848.9|63833.9|63862.5|63847.5|63810.6|63795.6|938
1601303700000|2020-09-28 14:35:00|63848.7|63833.7|63886.6|63871.6|63892.6|63877.6|63848.3|63833.3|915
1601304000000|2020-09-28 14:40:00|63886.9|63871.9|63873.4|63858.4|63897.7|63882.7|63861.8|63846.8|918
1601304300000|2020-09-28 14:45:00|63873.5|63858.5|63902.4|63887.4|63904.4|63889.4|63870|63855|940
1601304600000|2020-09-28 14:50:00|63902|63887|63932.4|63917.4|63937|63922|63901.6|63886.6|999
1601304900000|2020-09-28 14:55:00|63931.7|63916.7|63954.6|63939.6|63958.2|63943.2|63926.6|63911.6|992
1601305200000|2020-09-28 15:00:00|63953.7|63938.7|63906.1|63891.1|63960.6|63945.6|63903.3|63888.3|1038
1601305500000|2020-09-28 15:05:00|63905.9|63890.9|63909|63894|63925.7|63910.7|63896.8|63881.8|923
1601305800000|2020-09-28 15:10:00|63908.8|63893.8|63890.8|63875.8|63917.2|63902.2|63879.7|63864.7|828
1601306100000|2020-09-28 15:15:00|63890.4|63875.4|63891.2|63876.2|63895|63880|63873.8|63858.8|842
1601306400000|2020-09-28 15:20:00|63891.3|63876.3|63886.1|63871.1|63923.9|63908.9|63883.3|63866.1|936
1601306700000|2020-09-28 15:25:00|63885.6|63870.6|63885.5|63870.5|63894.7|63879.7|63873.6|63857.6|929
1601307000000|2020-09-28 15:30:00|63885.6|63870.6|63889|63874|63899.5|63882.6|63869.9|63854.9|920
1601307300000|2020-09-28 15:35:00|63889.2|63874.2|63869|63849|63894.8|63876.4|63863.1|63848.1|833
1601307600000|2020-09-28 15:40:00|63869.1|63849.1|63867.5|63852.5|63875.2|63860.2|63857.9|63842.9|745
1601307900000|2020-09-28 15:45:00|63865.2|63850.2|63861.7|63846.7|63870.3|63855.3|63855.6|63840.6|757
1601308200000|2020-09-28 15:50:00|63862.2|63847.2|63869.7|63854.7|63875.3|63860.3|63859.3|63844.3|777
1601308500000|2020-09-28 15:55:00|63869.9|63854.9|63859.5|63844.5|63887.6|63872.6|63853.8|63838.7|793
1601308800000|2020-09-28 16:00:00|63859.4|63844.4|63874.7|63859.7|63901.8|63886.8|63859.4|63844.4|895
1601309100000|2020-09-28 16:05:00|63874.6|63859.6|63867.5|63852.5|63877.5|63862.5|63861.2|63846.2|784
1601309400000|2020-09-28 16:10:00|63867.6|63852.6|63859.7|63844.7|63870.2|63855.2|63858|63843|722
1601309700000|2020-09-28 16:15:00|63859.9|63844.9|63864.3|63849.3|63881.5|63866.5|63856.9|63841.9|712
1601310000000|2020-09-28 16:20:00|63864.8|63849.8|63865.5|63850.5|63875.8|63860.8|63859.8|63844.8|721
1601310300000|2020-09-28 16:25:00|63865.9|63850.9|63885.9|63870.9|63895.7|63880.7|63865.9|63850.9|808
1601310600000|2020-09-28 16:30:00|63884.2|63869.2|63900|63885|63903.7|63888.7|63882|63867|735
1601310900000|2020-09-28 16:35:00|63900.2|63885.2|63882.7|63867.7|63902.7|63887.7|63880|63865|636
1601311200000|2020-09-28 16:40:00|63882.6|63867.6|63876.9|63861.9|63885.2|63870.2|63874.8|63859.8|611
1601311500000|2020-09-28 16:45:00|63876.7|63861.7|63874.3|63859.3|63882.9|63867.9|63871.4|63856.4|567
1601311800000|2020-09-28 16:50:00|63873.4|63858.4|63882.4|63867.4|63882.8|63867.8|63871.2|63856.2|557
1601312100000|2020-09-28 16:55:00|63882|63867|63880.3|63865.3|63883.1|63868.1|63870.1|63855.1|641
1601312400000|2020-09-28 17:00:00|63880.4|63865.4|63885.9|63870.9|63887.1|63872.1|63875.3|63860.3|669
1601312700000|2020-09-28 17:05:00|63885.8|63870.8|63886.3|63871.3|63890.4|63875.4|63878.7|63863.7|672
1601313000000|2020-09-28 17:10:00|63886.1|63871.1|63885.1|63870.1|63886.7|63871.7|63875.7|63860.7|579
1601313300000|2020-09-28 17:15:00|63885|63870|63887.9|63872.9|63892.1|63877.1|63881.7|63866.7|623
1601313600000|2020-09-28 17:20:00|63887.6|63872.6|63875.6|63860.6|63889|63874|63870.1|63855.1|632
1601313900000|2020-09-28 17:25:00|63875.1|63860.1|63866.9|63851.9|63878.6|63863.6|63866.9|63851.9|617
1601314200000|2020-09-28 17:30:00|63866.8|63851.8|63854.8|63839.8|63870.5|63855.5|63854.6|63839.6|605
1601314500000|2020-09-28 17:35:00|63854.9|63839.9|63854.1|63839.1|63860.9|63845.9|63851.1|63836.1|550
1601314800000|2020-09-28 17:40:00|63854.3|63839.3|63849.1|63834.1|63854.5|63839.5|63842.9|63827.9|519
1601315100000|2020-09-28 17:45:00|63848.6|63833.6|63849.1|63834.1|63851.5|63836.5|63845|63830|618
1601315400000|2020-09-28 17:50:00|63848.8|63833.8|63837|63822|63853.3|63838.3|63836.8|63821.8|563
1601315700000|2020-09-28 17:55:00|63837.2|63822.2|63836.5|63821.5|63837.6|63822.6|63824.4|63809.4|643
1601316000000|2020-09-28 18:00:00|63836|63821|63847|63832|63852.1|63837.1|63834.5|63819.5|638
1601316300000|2020-09-28 18:05:00|63846.9|63831.9|63825.5|63810.5|63847.1|63832.1|63825.3|63810.3|591
1601316600000|2020-09-28 18:10:00|63826|63811|63834.2|63819.2|63834.6|63819.6|63819.7|63804.7|512
1601316900000|2020-09-28 18:15:00|63833.4|63818.4|63835.5|63820.5|63844.4|63829.4|63828.5|63813.5|610
1601317200000|2020-09-28 18:20:00|63835.4|63820.4|63842.3|63827.3|63843.8|63828.8|63834|63819|574
1601317500000|2020-09-28 18:25:00|63842.9|63827.9|63838.8|63823.8|63845.6|63830.6|63834.4|63819.4|553
1601317800000|2020-09-28 18:30:00|63838.9|63823.9|63836.9|63821.9|63843|63828|63831.7|63816.7|567
1601318100000|2020-09-28 18:35:00|63836.8|63821.8|63825.9|63810.9|63838.5|63823.5|63825|63810|523
1601318400000|2020-09-28 18:40:00|63826|63811|63816.6|63801.6|63833.9|63818.9|63816.2|63801.2|679
1601318700000|2020-09-28 18:45:00|63815.7|63800.7|63823|63808|63826.1|63811.1|63811.8|63796.8|702
1601319000000|2020-09-28 18:50:00|63823.1|63808.1|63827.7|63812.7|63833|63818|63819.9|63804.9|575
1601319300000|2020-09-28 18:55:00|63827.4|63812.4|63838.3|63823.3|63839.9|63824.9|63814.4|63799.4|677
1601319600000|2020-09-28 19:00:00|63838.2|63823.2|63845|63830|63845.4|63830.4|63819.3|63804.3|847
1601319900000|2020-09-28 19:05:00|63845.1|63830.1|63837.1|63822.1|63846.6|63831.6|63836.5|63821.5|701
1601320200000|2020-09-28 19:10:00|63837.2|63822.2|63842|63827|63845.1|63830.1|63836.5|63821.5|570
1601320500000|2020-09-28 19:15:00|63842.1|63827.1|63828|63813|63847.3|63832.3|63825.9|63810.9|670
1601320800000|2020-09-28 19:20:00|63828.5|63813.5|63827|63812|63829.8|63814.8|63821.3|63806.3|587
1601321100000|2020-09-28 19:25:00|63826.8|63811.8|63827.1|63812.1|63831.8|63816.8|63824.1|63809.1|543
1601321400000|2020-09-28 19:30:00|63827.6|63812.6|63848.6|63833.6|63851.8|63836.8|63827.6|63812.6|691
1601321700000|2020-09-28 19:35:00|63847.3|63832.3|63834.8|63819.8|63847.9|63832.9|63833.7|63818.7|612
1601322000000|2020-09-28 19:40:00|63835.8|63820.8|63834.9|63819.9|63841.8|63826.8|63832.5|63817.5|538
1601322300000|2020-09-28 19:45:00|63834.7|63819.7|63839.3|63824.3|63841|63826|63832.9|63817.9|573
1601322600000|2020-09-28 19:50:00|63839.7|63824.7|63828.5|63813.5|63841.6|63826.6|63815.7|63800.7|779
1601322900000|2020-09-28 19:55:00|63828.9|63813.9|63805.2|63790.2|63830.9|63815.9|63803.9|63788.9|884
1601323200000|2020-09-28 20:00:00|63805.1|63790.1|63804.3|63789.3|63814.3|63799.3|63792|63777|674
1601323500000|2020-09-28 20:05:00|63804.2|63789.2|63818.2|63803.2|63818.2|63803.2|63798.4|63783.4|474
1601323800000|2020-09-28 20:10:00|63818.1|63803.1|63822.5|63807.5|63826.6|63808.4|63812.7|63796.9|374
1601324100000|2020-09-28 20:15:00|63822.7|63807.7|63825.1|63810.1|63827.7|63812.7|63820.2|63805.2|364
1601324400000|2020-09-28 20:20:00|63824.7|63809.7|63829.2|63814.2|63829.8|63814.8|63824.4|63809.4|279
1601324700000|2020-09-28 20:25:00|63828.9|63813.9|63842.5|63827.5|63844.2|63829.2|63828.5|63813.5|360
1601325000000|2020-09-28 20:30:00|63842.6|63827.6|63841.9|63826.9|63845.1|63830.1|63836.1|63821.1|376
1601325300000|2020-09-28 20:35:00|63841.8|63826.8|63846.5|63831.5|63854.7|63839.5|63841.8|63826.8|384
1601325600000|2020-09-28 20:40:00|63846.4|63831.4|63827.4|63812.4|63846.5|63831.5|63824.4|63806.8|432
1601325900000|2020-09-28 20:45:00|63826.9|63811.9|63820.7|63805.7|63830.2|63813.2|63815.2|63800.2|364
1601326200000|2020-09-28 20:50:00|63820.9|63805.9|63821.8|63806.8|63829.7|63814.4|63819.7|63802.3|370
1601326500000|2020-09-28 20:55:00|63825.7|63805.7|63846.2|63804.5|63854.6|63809.2|63820.2|63798.9|474
1601326800000|2020-09-28 21:00:00|63846.1|63805|63846|63806|63852.6|63807.9|63844.8|63803.9|58
1601327100000|2020-09-28 21:05:00|63844.5|63798.2|63851.9|63789|63861.9|63818.6|63826.7|63776.4|95
1601327400000|2020-09-28 21:10:00|63856.9|63787.9|63851.2|63808.6|63865|63815.5|63841.5|63786.1|304
1601327700000|2020-09-28 21:15:00|63851.7|63809.8|63840.7|63818.3|63867.4|63820.2|63833.8|63785|145
1601328000000|2020-09-28 21:20:00|63840.2|63812.9|63844.1|63811.4|63852.6|63819|63835.7|63805.7|163
1601328300000|2020-09-28 21:25:00|63841.4|63817.7|63844.2|63814.9|63851.6|63820.6|63835.6|63805.4|208
1601328600000|2020-09-28 21:30:00|63840.2|63816.4|63851|63822.5|63865.1|63831.7|63838.3|63806.7|406
1601328900000|2020-09-28 21:35:00|63852.1|63824.5|63845.1|63808.4|63862.2|63833.3|63833.9|63804.8|351
1601329200000|2020-09-28 21:40:00|63840.3|63812.7|63841.1|63815.2|63849.9|63819|63836.3|63807.2|279
1601329500000|2020-09-28 21:45:00|63840|63818.5|63842.4|63812.2|63847.7|63821.8|63836.3|63807.3|166
1601329800000|2020-09-28 21:50:00|63843.2|63811.7|63836.9|63816.9|63846.3|63819.6|63836.8|63809.8|207
1601330100000|2020-09-28 21:55:00|63836.6|63816.3|63839.4|63816.9|63848|63819.7|63836.6|63808.9|617
1601330400000|2020-09-28 22:00:00|63837.7|63817.5|63833.4|63813.4|63843.8|63817.9|63831.1|63811.1|669
1601330700000|2020-09-28 22:05:00|63833.5|63813.5|63845.1|63825.1|63849.2|63825.1|63830.3|63811.6|405
1601331000000|2020-09-28 22:10:00|63843.7|63823.4|63844|63824|63845.5|63825.3|63832.8|63814.2|371
1601331300000|2020-09-28 22:15:00|63844.1|63824.1|63832.1|63812.1|63844.6|63825.4|63829|63811.6|338
1601331600000|2020-09-28 22:20:00|63832|63812|63832.5|63812.5|63834.7|63815|63828.6|63810.8|285
1601331900000|2020-09-28 22:25:00|63828.8|63813.8|63826.4|63811.4|63834.7|63815.4|63825.9|63807.1|297
1601332200000|2020-09-28 22:30:00|63826.8|63811.8|63828.9|63808.9|63832.3|63814.3|63823.8|63805.1|375
1601332500000|2020-09-28 22:35:00|63828.2|63808.2|63830.1|63810.1|63832.4|63814.6|63826.8|63807.4|267
1601332800000|2020-09-28 22:40:00|63829.9|63809.9|63821.5|63801.5|63831.5|63813|63819.4|63801|320
1601333100000|2020-09-28 22:45:00|63821.8|63801.8|63816.8|63796.8|63823.2|63805.5|63812.3|63792.5|278
1601333400000|2020-09-28 22:50:00|63817.9|63797.9|63818.2|63798.2|63819.9|63801.8|63810.7|63793.7|235
1601333700000|2020-09-28 22:55:00|63818|63798|63813.3|63793.3|63818.8|63800.2|63809.2|63791.8|213
1601334000000|2020-09-28 23:00:00|63812.5|63792.5|63811.2|63791.2|63813.1|63795.9|63804.8|63787.5|535
1601334300000|2020-09-28 23:05:00|63810.7|63790.7|63813.1|63793.1|63818.5|63799.3|63802.6|63784.6|360
1601334600000|2020-09-28 23:10:00|63813.6|63793.6|63817.4|63797.4|63819.7|63802.7|63810.6|63792.4|996
1601334900000|2020-09-28 23:15:00|63817.2|63797.2|63817.4|63802.4|63821|63803.7|63812.5|63794.4|749
1601335200000|2020-09-28 23:20:00|63817.3|63802.3|63819.2|63799.2|63821.3|63805.2|63813.8|63797.2|871
1601335500000|2020-09-28 23:25:00|63816.8|63801.8|63799.5|63784.5|63818.7|63802|63799.4|63782.9|715
1601335800000|2020-09-28 23:30:00|63799.4|63784.4|63809.8|63794.8|63812.7|63795.8|63799.2|63782.6|754
1601336100000|2020-09-28 23:35:00|63810|63795|63814|63799|63818.1|63801.2|63809.7|63792.7|823
1601336400000|2020-09-28 23:40:00|63813.8|63798.8|63805|63785|63821|63803.6|63793.3|63776.4|518
1601336700000|2020-09-28 23:45:00|63805.1|63785.1|63781.9|63766.9|63805.8|63788.5|63779.4|63762.3|855
1601337000000|2020-09-28 23:50:00|63781.7|63766.7|63767.1|63747.1|63789.6|63771.9|63755.4|63739.3|661
1601337300000|2020-09-28 23:55:00|63766.7|63746.7|63770.2|63750.2|63772.1|63754.6|63754.4|63737.1|653
1601337600000|2020-09-29 00:00:00|63770.3|63750.3|63768.2|63753.2|63778.7|63762.9|63762.8|63745|688
1601337900000|2020-09-29 00:05:00|63767.8|63752.8|63772.7|63757.7|63777.3|63760.3|63758.7|63741.4|566
1601338200000|2020-09-29 00:10:00|63772|63757|63741|63726|63775.2|63760.2|63738.5|63723.4|614
1601338500000|2020-09-29 00:15:00|63740.8|63725.8|63746|63731|63747.3|63732.2|63731.1|63714.1|603
1601338800000|2020-09-29 00:20:00|63746.1|63731.1|63751.9|63736.9|63767.3|63750.3|63745.3|63730.3|472
1601339100000|2020-09-29 00:25:00|63752|63737|63754.9|63739.9|63757.8|63742.7|63747.8|63731.5|509
1601339400000|2020-09-29 00:30:00|63754.4|63739.4|63769.9|63754.9|63774.8|63757.4|63750.1|63735.1|565
1601339700000|2020-09-29 00:35:00|63770.5|63755.5|63765.9|63750.9|63771.8|63756.8|63765.7|63748.4|408
1601340000000|2020-09-29 00:40:00|63765.8|63750.8|63762.3|63747.3|63770.4|63755.4|63760.1|63744.6|364
1601340300000|2020-09-29 00:45:00|63762.4|63747.4|63759.7|63744.7|63763.5|63747.7|63751.9|63734.9|436
1601340600000|2020-09-29 00:50:00|63759.3|63744.3|63761.3|63746.3|63767.2|63751.5|63752.9|63736.8|585
1601340900000|2020-09-29 00:55:00|63760.3|63745.3|63767.8|63752.8|63776.1|63759.3|63752.9|63735.7|489
1601341200000|2020-09-29 01:00:00|63768|63753|63768|63753|63774.5|63759.5|63756.3|63741.1|549
1601341500000|2020-09-29 01:05:00|63767.9|63752.9|63785.5|63770.5|63790.1|63775.1|63764.7|63749.3|587
1601341800000|2020-09-29 01:10:00|63784.5|63769.5|63806.8|63786.8|63808.3|63791.6|63783.3|63768.3|671
1601342100000|2020-09-29 01:15:00|63804.5|63789.5|63813|63798|63819.7|63803.4|63800.3|63783|583
1601342400000|2020-09-29 01:20:00|63813.2|63798.2|63795.9|63780.9|63819.2|63803.5|63794.1|63779.1|602
1601342700000|2020-09-29 01:25:00|63794.4|63779.4|63795|63780|63801|63786|63785.6|63768.7|550
1601343000000|2020-09-29 01:30:00|63795.1|63780.1|63808|63793|63814.5|63797.8|63792.9|63777.2|638
1601343300000|2020-09-29 01:35:00|63808.1|63793.1|63809|63794|63815.1|63799.7|63801.2|63785.4|520
1601343600000|2020-09-29 01:40:00|63808.5|63793.5|63812.8|63797.8|63818|63803|63806.3|63788.7|510
1601343900000|2020-09-29 01:45:00|63812.2|63797.2|63811.6|63796.6|63821.9|63806.9|63808.3|63791.1|549
1601344200000|2020-09-29 01:50:00|63811.8|63796.8|63810.4|63795.4|63818.6|63802.7|63805.5|63788.6|427
1601344500000|2020-09-29 01:55:00|63810.6|63795.6|63813.6|63798.6|63817.5|63801.6|63806.1|63789.8|531
1601344800000|2020-09-29 02:00:00|63813.8|63798.8|63813.6|63798.6|63818.3|63803.3|63806|63791|514
1601345100000|2020-09-29 02:05:00|63813.9|63798.9|63807.4|63792.4|63815.3|63800.3|63807.4|63792.4|470
1601345400000|2020-09-29 02:10:00|63807.7|63792.7|63784.2|63769.2|63809.3|63793.3|63778.6|63761.2|617
1601345700000|2020-09-29 02:15:00|63784.3|63769.3|63801.5|63786.5|63805.7|63790.7|63784|63768.7|544
1601346000000|2020-09-29 02:20:00|63801.6|63786.6|63805.5|63790.5|63808.9|63793.9|63800.5|63783.8|499
1601346300000|2020-09-29 02:25:00|63806|63791|63793.6|63778.6|63806|63791|63786.7|63769.6|577
1601346600000|2020-09-29 02:30:00|63793.9|63778.9|63795.4|63780.4|63800.9|63785.4|63792.2|63776.4|488
1601346900000|2020-09-29 02:35:00|63795.3|63780.3|63803.8|63788.8|63809.6|63794.6|63794.2|63779.2|493
1601347200000|2020-09-29 02:40:00|63803.3|63788.3|63805.3|63790.3|63807.5|63792.5|63798.1|63781.4|464
1601347500000|2020-09-29 02:45:00|63804.9|63789.9|63811.1|63796.1|63811.2|63796.2|63798.8|63783.8|462
1601347800000|2020-09-29 02:50:00|63810|63795|63804.9|63789.9|63815.2|63798.1|63801.9|63785.8|438
1601348100000|2020-09-29 02:55:00|63804.8|63789.8|63801.4|63786.4|63805.8|63790.8|63800|63782.8|319
1601348400000|2020-09-29 03:00:00|63800.7|63785.7|63799.7|63784.7|63801.8|63786.8|63795.7|63780.6|364
1601348700000|2020-09-29 03:05:00|63798.8|63783.8|63796.3|63781.3|63801.4|63784.9|63792.3|63777.3|397
1601349000000|2020-09-29 03:10:00|63797|63782|63785.4|63770.4|63797|63782|63783.3|63768.3|387
1601349300000|2020-09-29 03:15:00|63785.5|63770.5|63785.7|63770.7|63789.9|63774.9|63781.7|63764.8|362
1601349600000|2020-09-29 03:20:00|63785.6|63770.6|63780.2|63765.2|63790.5|63774.4|63780.2|63763.8|389
1601349900000|2020-09-29 03:25:00|63780.1|63765.1|63773.5|63758.5|63783.1|63767.4|63769.7|63754.7|479
1601350200000|2020-09-29 03:30:00|63774.2|63759.2|63776.4|63761.4|63778.9|63763.5|63772.1|63757.1|345
1601350500000|2020-09-29 03:35:00|63776.7|63761.7|63774.7|63759.7|63778.5|63763.5|63770.3|63755|341
1601350800000|2020-09-29 03:40:00|63774.8|63759.8|63771.1|63756.1|63777.4|63760.8|63770.8|63755.5|337
1601351100000|2020-09-29 03:45:00|63770.7|63755.7|63776|63761|63776.1|63761.1|63770.2|63755.2|403
1601351400000|2020-09-29 03:50:00|63775.8|63760.8|63775.2|63760.2|63782.9|63766.1|63773.4|63758.4|396
1601351700000|2020-09-29 03:55:00|63775.3|63760.3|63784|63769|63785.4|63770.4|63771.5|63755.4|469
1601352000000|2020-09-29 04:00:00|63780.4|63765.4|63781.3|63766.3|63783.5|63766.7|63772.2|63757.1|454
1601352300000|2020-09-29 04:05:00|63781.2|63766.2|63783.8|63768.8|63785.6|63770.2|63779.7|63764.7|341
1601352600000|2020-09-29 04:10:00|63783.6|63768.6|63778.2|63763.2|63789.6|63773.3|63772.5|63757.5|368
1601352900000|2020-09-29 04:15:00|63777.9|63762.9|63778.3|63763.3|63785.2|63768.4|63774.5|63757.4|406
1601353200000|2020-09-29 04:20:00|63778.2|63763.2|63783.9|63768.9|63788.5|63771.2|63773.9|63758.9|412
1601353500000|2020-09-29 04:25:00|63783.6|63768.6|63785.4|63770.4|63790.3|63773.4|63780.9|63765.9|338
1601353800000|2020-09-29 04:30:00|63785.2|63770.2|63783.8|63768.8|63788.3|63772.1|63778.6|63763.6|415
1601354100000|2020-09-29 04:35:00|63784.5|63769.5|63783.6|63768.6|63786.2|63769.9|63777.8|63762.8|409
1601354400000|2020-09-29 04:40:00|63783.4|63768.4|63792.5|63772.5|63798.3|63782.2|63783.4|63767.5|404
1601354700000|2020-09-29 04:45:00|63792.7|63772.7|63780.3|63765.3|63793.9|63776.4|63779.6|63761.8|364
1601355000000|2020-09-29 04:50:00|63780.1|63765.1|63781.7|63766.7|63784.8|63768.1|63775.6|63758.1|349
1601355300000|2020-09-29 04:55:00|63782.4|63767.4|63769.4|63754.4|63783.1|63767.4|63768.3|63753.3|359
1601355600000|2020-09-29 05:00:00|63769|63754|63757.3|63742.3|63769|63754|63751.7|63736.7|562
1601355900000|2020-09-29 05:05:00|63757.2|63742.2|63760.6|63745.6|63763|63748|63756.7|63741.7|362
1601356200000|2020-09-29 05:10:00|63760.5|63745.5|63777.9|63762.9|63777.9|63762.9|63759.5|63744.5|471
1601356500000|2020-09-29 05:15:00|63777.3|63762.3|63790.9|63775.9|63791.1|63776.1|63777.1|63762.1|535
1601356800000|2020-09-29 05:20:00|63791|63776|63797.4|63782.4|63797.6|63782.6|63788|63773|522
1601357100000|2020-09-29 05:25:00|63797|63782|63799.6|63784.6|63802.1|63787.1|63789.8|63774.8|459
1601357400000|2020-09-29 05:30:00|63799.1|63784.1|63799.2|63784.2|63805.5|63790.5|63797.7|63782.7|549
1601357700000|2020-09-29 05:35:00|63799.3|63784.3|63798.9|63783.9|63802.9|63787.9|63791.6|63776.6|474
1601358000000|2020-09-29 05:40:00|63797.6|63782.6|63794.2|63779.2|63807.5|63792.5|63794.1|63779.1|604
1601358300000|2020-09-29 05:45:00|63794.3|63779.3|63781.9|63766.9|63795.5|63780.5|63777.1|63759.6|549
1601358600000|2020-09-29 05:50:00|63781.7|63766.7|63785.7|63770.7|63791.1|63776.1|63778.8|63760.1|423
1601358900000|2020-09-29 05:55:00|63785.9|63770.9|63794.4|63779.4|63799.1|63783|63778.8|63763.8|618
1601359200000|2020-09-29 06:00:00|63794.5|63779.5|63791.4|63776.4|63809.7|63794.7|63780.4|63765.4|773
1601359500000|2020-09-29 06:05:00|63791.7|63776.7|63780.1|63765.1|63793.7|63778.7|63779.4|63764.4|726
1601359800000|2020-09-29 06:10:00|63776.3|63761.3|63808.2|63793.2|63819.2|63802.3|63775|63760|807
1601360100000|2020-09-29 06:15:00|63810.5|63795.5|63815|63800|63828.9|63813.2|63805.2|63788.3|710
1601360400000|2020-09-29 06:20:00|63816.1|63801.1|63797.7|63782.7|63816.7|63801.7|63794.8|63779.8|689
1601360700000|2020-09-29 06:25:00|63797.8|63782.8|63790.2|63775.2|63803|63788|63789.4|63774.4|660
1601361000000|2020-09-29 06:30:00|63792|63777|63792.6|63777.6|63801|63786|63784|63769|649
1601361300000|2020-09-29 06:35:00|63792.7|63777.7|63796.3|63781.3|63811.3|63796.3|63791.3|63776.3|772
1601361600000|2020-09-29 06:40:00|63797|63782|63784.2|63769.2|63804|63789|63772.1|63757.1|811
1601361900000|2020-09-29 06:45:00|63785.4|63770.4|63763.2|63748.2|63792.1|63777.1|63752.2|63737.2|842
1601362200000|2020-09-29 06:50:00|63763.9|63748.9|63733.4|63718.4|63769.2|63754.2|63730.8|63715.8|847
1601362500000|2020-09-29 06:55:00|63733.3|63718.3|63745.3|63725.3|63760.1|63745.1|63732|63717|873
1601362800000|2020-09-29 07:00:00|63746.7|63726.7|63757.6|63742.6|63770.4|63755.4|63721.4|63706.4|990
1601363100000|2020-09-29 07:05:00|63758|63743|63796|63781|63804.9|63789.9|63752.6|63737.6|960
1601363400000|2020-09-29 07:10:00|63796.3|63781.3|63797.9|63782.9|63819.2|63804.2|63787.9|63772.9|935
1601363700000|2020-09-29 07:15:00|63797.6|63782.6|63800.2|63785.2|63801.6|63786.6|63786.3|63771.3|830
1601364000000|2020-09-29 07:20:00|63801.5|63786.5|63765.3|63750.3|63806|63791|63758.4|63743.4|893
1601364300000|2020-09-29 07:25:00|63764.8|63749.8|63771.2|63756.2|63782.1|63764.8|63739.2|63724.2|872
1601364600000|2020-09-29 07:30:00|63770.5|63755.5|63772.1|63757.1|63786.3|63771.3|63759.9|63744.9|879
1601364900000|2020-09-29 07:35:00|63772|63757|63747.4|63732.4|63777.3|63762.3|63742.6|63727.6|800
1601365200000|2020-09-29 07:40:00|63745.5|63730.5|63752.9|63737.9|63766.8|63751.8|63741|63726|817
1601365500000|2020-09-29 07:45:00|63753.7|63738.7|63767.5|63752.5|63769.5|63754.5|63744.3|63729.3|877
1601365800000|2020-09-29 07:50:00|63767.2|63752.2|63772.5|63757.5|63774.9|63759.9|63748.4|63733.4|788
1601366100000|2020-09-29 07:55:00|63772.4|63757.4|63741.3|63726.3|63772.4|63757.4|63729.4|63714.4|889
1601366400000|2020-09-29 08:00:00|63739.8|63724.8|63803.4|63788.4|63810.8|63795.8|63739.6|63724.6|1039
1601366700000|2020-09-29 08:05:00|63802.5|63787.5|63818.1|63803.1|63826|63811|63801.2|63786.2|919
1601367000000|2020-09-29 08:10:00|63818.4|63803.4|63791|63776|63827.3|63812.3|63787.6|63772.6|836
1601367300000|2020-09-29 08:15:00|63791.1|63776.1|63774.9|63759.9|63794.6|63779.6|63769.3|63754.3|820
1601367600000|2020-09-29 08:20:00|63775.1|63760.1|63760.1|63745.1|63783.7|63768.7|63760.1|63745.1|830
1601367900000|2020-09-29 08:25:00|63758.8|63743.8|63747.4|63732.4|63766.5|63751.5|63747.1|63732.1|783
1601368200000|2020-09-29 08:30:00|63746.9|63731.9|63747.3|63732.3|63752.7|63737.7|63732.9|63717.9|832
1601368500000|2020-09-29 08:35:00|63747.7|63732.7|63755.8|63740.8|63762.1|63747.1|63741.1|63726.1|823
1601368800000|2020-09-29 08:40:00|63755.4|63740.4|63735.2|63720.2|63755.4|63740.4|63735.1|63720.1|798
1601369100000|2020-09-29 08:45:00|63735|63720|63742.7|63727.7|63753.8|63738.8|63709.9|63694.9|842
1601369400000|2020-09-29 08:50:00|63742.5|63727.5|63739.8|63724.8|63757.8|63742.8|63737.8|63722.8|792
1601369700000|2020-09-29 08:55:00|63740.3|63725.3|63727.2|63712.2|63747.3|63732.3|63719.2|63704.2|801
1601370000000|2020-09-29 09:00:00|63729.7|63709.7|63713.4|63698.4|63739.7|63724.7|63701.1|63686.1|853
1601370300000|2020-09-29 09:05:00|63713.1|63698.1|63664.4|63649.4|63716.5|63701.5|63661.9|63646.9|943
1601370600000|2020-09-29 09:10:00|63664.3|63649.3|63688.4|63673.4|63692.1|63677.1|63660.8|63645.8|846
1601370900000|2020-09-29 09:15:00|63688.6|63673.6|63685|63670|63692.4|63677.4|63674|63659|840
1601371200000|2020-09-29 09:20:00|63685.1|63670.1|63684.4|63669.4|63701.1|63686.1|63681.6|63666.6|806
1601371500000|2020-09-29 09:25:00|63684.1|63669.1|63669.1|63654.1|63705.4|63690.4|63666|63651|829
1601371800000|2020-09-29 09:30:00|63669.5|63654.5|63680|63665|63689.3|63674.3|63668.1|63653.1|804
1601372100000|2020-09-29 09:35:00|63680.3|63665.3|63664|63649|63680.6|63665.6|63650.4|63635.4|783
1601372400000|2020-09-29 09:40:00|63663.9|63648.9|63655.5|63640.5|63675.9|63660.9|63653.8|63638.8|801
1601372700000|2020-09-29 09:45:00|63655.3|63640.3|63658.4|63643.4|63662.2|63647.2|63651.5|63636.5|757
1601373000000|2020-09-29 09:50:00|63658.7|63643.7|63664.2|63649.2|63671.3|63656.3|63647|63632|865
1601373300000|2020-09-29 09:55:00|63664|63649|63672.9|63657.9|63673.3|63658.3|63657.2|63642.2|818
1601373600000|2020-09-29 10:00:00|63672.4|63657.4|63688.8|63673.8|63691.2|63676.2|63672|63657|840
1601373900000|2020-09-29 10:05:00|63688.9|63673.9|63703.2|63688.2|63704.9|63689.9|63686.6|63671.6|737
1601374200000|2020-09-29 10:10:00|63703|63688|63682.3|63667.3|63703|63688|63676.3|63661.3|689
1601374500000|2020-09-29 10:15:00|63682.5|63667.5|63678.4|63663.4|63706.3|63691.3|63677.4|63662.4|797
1601374800000|2020-09-29 10:20:00|63679.1|63664.1|63677.8|63662.8|63693.1|63678.1|63668.3|63653.3|755
1601375100000|2020-09-29 10:25:00|63678|63663|63681|63666|63681.5|63666.5|63674.5|63659.5|570
1601375400000|2020-09-29 10:30:00|63680.8|63665.8|63710.5|63695.5|63714.3|63699.3|63680.2|63665.2|644
1601375700000|2020-09-29 10:35:00|63710.9|63695.9|63724.5|63709.5|63735|63720|63709.9|63694.9|840
1601376000000|2020-09-29 10:40:00|63723.9|63708.9|63734.2|63719.2|63734.5|63719.5|63717.5|63702.5|750
1601376300000|2020-09-29 10:45:00|63734|63719|63719.9|63704.9|63735|63720|63717.3|63702.3|677
1601376600000|2020-09-29 10:50:00|63719.7|63704.7|63714.5|63699.5|63722.3|63707.3|63698.9|63683.9|755
1601376900000|2020-09-29 10:55:00|63713|63698|63644.9|63629.9|63717.1|63702.1|63644.4|63629.4|904
1601377200000|2020-09-29 11:00:00|63644.6|63629.6|63606.6|63591.6|63659.6|63644.6|63589.4|63574.4|950
1601377500000|2020-09-29 11:05:00|63606.7|63591.7|63567.4|63552.4|63615.9|63600.9|63563.8|63548.8|890
1601377800000|2020-09-29 11:10:00|63567.9|63552.9|63585.5|63570.5|63586.3|63571.3|63561|63546|849
1601378100000|2020-09-29 11:15:00|63585.7|63570.7|63587.6|63572.6|63597.5|63582.5|63570.8|63555.8|836
1601378400000|2020-09-29 11:20:00|63588|63573|63606.6|63591.6|63608.8|63593.8|63581.8|63566.8|817
1601378700000|2020-09-29 11:25:00|63607|63592|63620.1|63605.1|63624.7|63609.7|63600.1|63585.1|805
1601379000000|2020-09-29 11:30:00|63620.5|63605.5|63614.9|63599.9|63633.6|63618.6|63610.4|63595.4|806
1601379300000|2020-09-29 11:35:00|63615|63600|63601.4|63586.4|63615.1|63600.1|63598.1|63583.1|686
1601379600000|2020-09-29 11:40:00|63600.3|63585.3|63604.7|63589.7|63607.8|63592.8|63595.8|63580.8|691
1601379900000|2020-09-29 11:45:00|63603.9|63588.9|63624.1|63609.1|63626.8|63611.8|63603.9|63588.9|811
1601380200000|2020-09-29 11:50:00|63625.7|63610.7|63622|63607|63636.6|63621.6|63618.5|63603.5|737
1601380500000|2020-09-29 11:55:00|63621.9|63606.9|63607.6|63592.6|63629.9|63614.9|63605.6|63590.6|701
1601380800000|2020-09-29 12:00:00|63607.2|63592.2|63637.4|63622.4|63647.2|63632.2|63602.8|63587.8|910
1601381100000|2020-09-29 12:05:00|63637.6|63622.6|63637.7|63622.7|63646.5|63631.5|63620.6|63605.6|879
1601381400000|2020-09-29 12:10:00|63638|63623|63637.6|63622.6|63641|63626|63619.7|63604.7|763
1601381700000|2020-09-29 12:15:00|63640.9|63625.9|63631.6|63616.6|63648.4|63633.4|63626.7|63611.7|716
1601382000000|2020-09-29 12:20:00|63629.6|63614.6|63627.8|63612.8|63641.8|63626.8|63619.7|63604.7|765
1601382300000|2020-09-29 12:25:00|63628.3|63613.3|63610.7|63595.7|63632|63617|63595.6|63580.6|799
1601382600000|2020-09-29 12:30:00|63611.4|63596.4|63608.7|63593.7|63618.5|63603.5|63602.1|63587.1|809
1601382900000|2020-09-29 12:35:00|63608.6|63593.6|63641.3|63626.3|63641.3|63626.3|63607.4|63592.4|752
1601383200000|2020-09-29 12:40:00|63641.2|63626.2|63633.6|63618.6|63688.4|63673.4|63630.8|63615.8|879
1601383500000|2020-09-29 12:45:00|63633.7|63618.7|63628.8|63613.8|63637.5|63622.5|63625.2|63610.2|758
1601383800000|2020-09-29 12:50:00|63628.5|63613.5|63632.5|63617.5|63653.8|63638.8|63625.9|63610.9|749
1601384100000|2020-09-29 12:55:00|63631.8|63616.8|63634.6|63619.6|63645.7|63630.7|63617|63602|792
1601384400000|2020-09-29 13:00:00|63632.9|63617.9|63667.3|63652.3|63668.4|63653.4|63631.9|63616.9|832
1601384700000|2020-09-29 13:05:00|63667.1|63652.1|63656.8|63641.8|63679.6|63664.6|63647.7|63632.7|790
1601385000000|2020-09-29 13:10:00|63657.3|63642.3|63676.2|63656.2|63679|63662.3|63655.6|63640.6|788
1601385300000|2020-09-29 13:15:00|63675.9|63655.9|63623.5|63608.5|63676.6|63660.6|63618.6|63601.1|821
1601385600000|2020-09-29 13:20:00|63623.6|63608.6|63619.8|63604.8|63634.7|63619.4|63618.1|63602|697
1601385900000|2020-09-29 13:25:00|63619.7|63604.7|63616.7|63601.7|63631.9|63615.6|63611.4|63595.9|740
1601386200000|2020-09-29 13:30:00|63616.6|63601.6|63578.3|63563.3|63622.4|63607.4|63551.8|63536.8|1020
1601386500000|2020-09-29 13:35:00|63577.3|63562.3|63558.5|63543.5|63582|63567|63548.1|63530.8|876
1601386800000|2020-09-29 13:40:00|63558|63543|63532.4|63517.4|63560.8|63545.8|63511.6|63492.4|941
1601387100000|2020-09-29 13:45:00|63535.1|63515.1|63519.9|63504.9|63535.1|63515.1|63500|63484.9|888
1601387400000|2020-09-29 13:50:00|63517.6|63502.6|63511.8|63496.8|63531.1|63514.7|63502.1|63484.1|861
1601387700000|2020-09-29 13:55:00|63510.8|63495.8|63518|63498|63529.9|63513.3|63508.1|63488.1|836
1601388000000|2020-09-29 14:00:00|63518.7|63498.7|63466.5|63451.5|63530.8|63510.8|63461.1|63443.2|1015
1601388300000|2020-09-29 14:05:00|63468.2|63448.2|63489.4|63474.4|63499.8|63483.6|63463|63443|947
1601388600000|2020-09-29 14:10:00|63489.6|63474.6|63500.2|63485.2|63508|63488.9|63476|63458.5|886
1601388900000|2020-09-29 14:15:00|63500.5|63485.5|63486.6|63466.6|63504.4|63489.4|63481.2|63461.2|865
1601389200000|2020-09-29 14:20:00|63486.5|63466.5|63447.4|63432.4|63491.8|63474|63437.3|63417.3|1004
1601389500000|2020-09-29 14:25:00|63447.3|63432.3|63438.4|63423.4|63451.9|63433.6|63411.1|63391.1|1034
1601389800000|2020-09-29 14:30:00|63438|63423|63461|63441|63467.3|63450.3|63429.2|63412.4|983
1601390100000|2020-09-29 14:35:00|63460.5|63440.5|63488.8|63468.8|63496.1|63478.5|63449.5|63431.9|982
1601390400000|2020-09-29 14:40:00|63488.1|63468.1|63477.3|63457.3|63494.7|63476.2|63475.6|63455.9|838
1601390700000|2020-09-29 14:45:00|63477.2|63457.2|63475.6|63455.6|63496.4|63477.8|63468.4|63448.4|904
1601391000000|2020-09-29 14:50:00|63475.4|63455.4|63457.7|63442.7|63486.6|63468.8|63454.9|63438.8|850
1601391300000|2020-09-29 14:55:00|63458.2|63443.2|63472.9|63457.9|63482.7|63465.1|63450.3|63434.4|945
1601391600000|2020-09-29 15:00:00|63473.2|63458.2|63480.9|63465.9|63497.9|63481.2|63462.3|63447.3|955
1601391900000|2020-09-29 15:05:00|63481.2|63466.2|63441.4|63421.4|63482.4|63466.5|63421.1|63401.1|884
1601392200000|2020-09-29 15:10:00|63442.1|63422.1|63456.3|63436.3|63456.8|63438.6|63430.4|63410.4|826
1601392500000|2020-09-29 15:15:00|63456.1|63436.1|63446.6|63426.6|63462.8|63442.8|63442.9|63423.7|785
1601392800000|2020-09-29 15:20:00|63446.5|63426.5|63424.9|63404.9|63446.5|63428.2|63419.5|63399.8|792
1601393100000|2020-09-29 15:25:00|63425.5|63405.5|63442.5|63422.5|63450.5|63430.5|63416.3|63396.3|825
1601393400000|2020-09-29 15:30:00|63442.4|63422.4|63435.6|63415.6|63463.6|63443.6|63434.7|63414.7|874
1601393700000|2020-09-29 15:35:00|63435.8|63415.8|63439.4|63419.4|63442.6|63422.6|63427.3|63407.3|764
1601394000000|2020-09-29 15:40:00|63439.6|63419.6|63538.8|63518.8|63538.8|63518.8|63431.1|63411.1|1002
1601394300000|2020-09-29 15:45:00|63538.2|63518.2|63542.5|63522.5|63558.3|63538.3|63526.5|63506.5|940
1601394600000|2020-09-29 15:50:00|63542.2|63522.2|63539.9|63519.9|63548.9|63528.9|63523.9|63503.9|853
1601394900000|2020-09-29 15:55:00|63538.6|63523.6|63555.4|63535.4|63555.4|63535.4|63522.6|63502.6|822
1601395200000|2020-09-29 16:00:00|63555.7|63535.7|63570.4|63550.4|63572.9|63553.5|63539.7|63519.7|882
1601395500000|2020-09-29 16:05:00|63571.9|63551.9|63556.2|63536.2|63591.3|63573.3|63553.7|63535.4|859
1601395800000|2020-09-29 16:10:00|63556|63536|63572.8|63552.8|63573.9|63555.3|63552.8|63532.9|826
1601396100000|2020-09-29 16:15:00|63572.5|63552.5|63561.7|63541.7|63573.7|63554.8|63551.6|63533.3|768
1601396400000|2020-09-29 16:20:00|63561.8|63541.8|63548.6|63528.6|63562.4|63544.4|63540.4|63520.4|735
1601396700000|2020-09-29 16:25:00|63548.4|63528.4|63513.8|63493.8|63560.8|63540.8|63513.8|63493.8|762
1601397000000|2020-09-29 16:30:00|63515.1|63495.1|63502.8|63482.8|63518.6|63498.6|63500.1|63480.1|759
1601397300000|2020-09-29 16:35:00|63502.9|63482.9|63459.4|63439.4|63503.1|63483.1|63457.4|63437.4|718
1601397600000|2020-09-29 16:40:00|63457.5|63442.5|63486.6|63466.6|63486.6|63466.6|63457.5|63440.1|809
1601397900000|2020-09-29 16:45:00|63486.9|63466.9|63450.1|63430.1|63487|63467|63435.2|63415.2|722
1601398200000|2020-09-29 16:50:00|63449.9|63429.9|63442.3|63427.3|63449.9|63430.6|63439.4|63421.6|693
1601398500000|2020-09-29 16:55:00|63442.2|63427.2|63440.3|63420.3|63444.7|63427.2|63415.6|63396.5|870
1601398800000|2020-09-29 17:00:00|63440.1|63420.1|63451.8|63431.8|63454.2|63434.2|63429|63409|687
1601399100000|2020-09-29 17:05:00|63451.9|63431.9|63459.6|63439.6|63466.8|63447.2|63437.4|63417.4|694
1601399400000|2020-09-29 17:10:00|63459.5|63439.5|63463.8|63443.8|63467.6|63449|63454.3|63434.3|614
1601399700000|2020-09-29 17:15:00|63464|63444|63454.5|63434.5|63471.1|63453.6|63453.6|63433.6|689
1601400000000|2020-09-29 17:20:00|63454.4|63434.4|63452.1|63432.1|63457.3|63437.6|63447.3|63429.1|696
1601400300000|2020-09-29 17:25:00|63451.9|63431.9|63445.3|63425.3|63454.2|63435.3|63445.3|63425.3|636
1601400600000|2020-09-29 17:30:00|63445.6|63425.6|63443.6|63423.6|63445.8|63427.9|63434.5|63416.5|617
1601400900000|2020-09-29 17:35:00|63444|63424|63444.3|63424.3|63453.9|63436.7|63440.7|63420.7|581
1601401200000|2020-09-29 17:40:00|63444.1|63424.1|63453.6|63433.6|63454.1|63437.4|63439.8|63422.5|545
1601401500000|2020-09-29 17:45:00|63453.5|63433.5|63445.4|63425.4|63453.7|63435.6|63442.6|63422.6|494
1601401800000|2020-09-29 17:50:00|63445.1|63425.1|63434.1|63414.1|63445.6|63425.6|63426.4|63406.4|681
1601402100000|2020-09-29 17:55:00|63434.2|63414.2|63421.2|63401.2|63434.2|63414.2|63414|63394|819
1601402400000|2020-09-29 18:00:00|63421.7|63401.7|63414.3|63394.3|63422.5|63404|63400|63380|695
1601402700000|2020-09-29 18:05:00|63414.7|63394.7|63409|63389|63421.7|63401.7|63408.5|63388.5|605
1601403000000|2020-09-29 18:10:00|63408.8|63388.8|63418.4|63398.4|63422.7|63402.7|63405.4|63385.4|666
1601403300000|2020-09-29 18:15:00|63419.1|63399.1|63404.2|63384.2|63423.1|63403.1|63401.9|63383.5|622
1601403600000|2020-09-29 18:20:00|63404.3|63384.3|63419.9|63399.9|63420.9|63401.3|63403.8|63383.8|651
1601403900000|2020-09-29 18:25:00|63420.5|63400.5|63411|63391|63420.6|63400.6|63407|63387|547
1601404200000|2020-09-29 18:30:00|63410.8|63390.8|63416|63396|63418.1|63398.8|63407.9|63387.9|513
1601404500000|2020-09-29 18:35:00|63415.8|63395.8|63421.9|63401.9|63426.9|63406.9|63415.4|63395.4|561
1601404800000|2020-09-29 18:40:00|63421.8|63401.8|63437.7|63417.7|63440.9|63423.4|63419.5|63399.5|607
1601405100000|2020-09-29 18:45:00|63437.8|63417.8|63436.1|63421.1|63442.7|63425.3|63430.9|63413.7|533
1601405400000|2020-09-29 18:50:00|63438.7|63418.7|63440.3|63420.3|63445.2|63427.3|63428.9|63411.9|505
1601405700000|2020-09-29 18:55:00|63440.2|63420.2|63448|63433|63449|63434|63430.7|63414|673
1601406000000|2020-09-29 19:00:00|63447.2|63432.2|63438|63418|63453.3|63433.3|63428.8|63408.8|792
1601406300000|2020-09-29 19:05:00|63437.8|63417.8|63437|63417|63443.5|63423.5|63433.6|63413.6|527
1601406600000|2020-09-29 19:10:00|63436.7|63416.7|63444.8|63424.8|63444.9|63424.9|63436.2|63416.2|512
1601406900000|2020-09-29 19:15:00|63444.7|63424.7|63432.7|63412.7|63447.8|63427.8|63431.6|63411.6|597
1601407200000|2020-09-29 19:20:00|63432.8|63412.8|63425.4|63405.4|63439.6|63419.6|63425.4|63405.4|641
1601407500000|2020-09-29 19:25:00|63425.5|63405.5|63429.3|63409.3|63433|63413|63423.8|63403.8|594
1601407800000|2020-09-29 19:30:00|63429|63409|63423.1|63403.1|63434.1|63414.1|63421.2|63401.2|576
1601408100000|2020-09-29 19:35:00|63423.2|63403.2|63430.7|63410.7|63433.2|63413.2|63419.1|63399.1|575
1601408400000|2020-09-29 19:40:00|63430.6|63410.6|63425.4|63405.4|63432.1|63412.1|63424.5|63404.5|536
1601408700000|2020-09-29 19:45:00|63425.2|63405.2|63412.3|63392.3|63426.8|63406.8|63409.4|63389.4|508
1601409000000|2020-09-29 19:50:00|63412.4|63392.4|63409.4|63389.4|63418.3|63398.3|63407.6|63387.6|572
1601409300000|2020-09-29 19:55:00|63409.3|63389.3|63434.2|63414.2|63445.5|63427.7|63407.9|63387.9|898
1601409600000|2020-09-29 20:00:00|63433.4|63413.4|63438.1|63418.1|63454.7|63434.7|63433.1|63413.1|823
1601409900000|2020-09-29 20:05:00|63439.1|63419.1|63430.5|63410.5|63440.3|63420.3|63428.1|63408.1|458
1601410200000|2020-09-29 20:10:00|63430.4|63410.4|63429.2|63409.2|63433.2|63414.3|63427.1|63407.1|438
1601410500000|2020-09-29 20:15:00|63429.1|63409.1|63428.4|63408.4|63431.2|63412|63427|63407.2|390
1601410800000|2020-09-29 20:20:00|63428.5|63408.5|63432.1|63412.1|63433|63413|63427.6|63407.6|336
1601411100000|2020-09-29 20:25:00|63431.9|63411.9|63433.2|63413.2|63436.4|63416.4|63430.1|63410.1|347
1601411400000|2020-09-29 20:30:00|63432.7|63412.7|63427.6|63407.6|63432.7|63412.7|63423.2|63403.2|489
1601411700000|2020-09-29 20:35:00|63427.5|63407.5|63423.5|63403.5|63428.7|63408.7|63419.4|63399.4|256
1601412000000|2020-09-29 20:40:00|63423.2|63403.2|63417.8|63397.8|63423.4|63403.4|63411.1|63391.1|337
1601412300000|2020-09-29 20:45:00|63417.6|63397.6|63416.4|63396.4|63418.1|63398.1|63412.3|63392.3|413
1601412600000|2020-09-29 20:50:00|63415.9|63395.9|63421|63401|63422.6|63402.3|63414.9|63390.9|348
1601412900000|2020-09-29 20:55:00|63421.2|63401.2|63418.3|63394.7|63422.3|63402.3|63414.7|63391.4|475
1601413200000|2020-09-29 21:00:00|63419|63395.9|63419|63395|63421.4|63396.5|63413.2|63391.8|46
1601413500000|2020-09-29 21:05:00|63427.7|63387.7|63429.8|63384.4|63430.8|63402.5|63414.8|63366.6|208
1601413800000|2020-09-29 21:10:00|63424.5|63384.3|63440|63392|63457.6|63410|63424.5|63377.3|389
1601414100000|2020-09-29 21:15:00|63437.1|63393.6|63442|63384.6|63457.4|63412.6|63423.8|63378.3|504
1601414400000|2020-09-29 21:20:00|63441.4|63387.4|63447.3|63394.5|63455.7|63399.7|63430.8|63384.2|323
1601414700000|2020-09-29 21:25:00|63449.1|63389.9|63442.4|63396.1|63452.3|63404.9|63433.4|63385.1|188
1601415000000|2020-09-29 21:30:00|63442.1|63398|63456.2|63406.7|63456.2|63407.8|63432.5|63388|403
1601415300000|2020-09-29 21:35:00|63446.3|63411.7|63450.2|63398.4|63453.9|63411.7|63444.2|63392|234
1601415600000|2020-09-29 21:40:00|63448.2|63399.9|63450.9|63406.9|63458|63415.2|63443.2|63395.3|333
1601415900000|2020-09-29 21:45:00|63450.3|63409.1|63441.9|63398.6|63455.8|63415.5|63440|63390.8|265
1601416200000|2020-09-29 21:50:00|63441.1|63399.6|63452.3|63395.1|63453.8|63409.4|63440.9|63387.7|377
1601416500000|2020-09-29 21:55:00|63452.4|63395.3|63444.7|63403.4|63452.9|63408.7|63436.9|63392.1|285
1601416800000|2020-09-29 22:00:00|63444.5|63405.3|63436.5|63405.1|63444.5|63411.1|63427.3|63397.9|684
1601417100000|2020-09-29 22:05:00|63436.3|63404.5|63429.5|63407.9|63438|63410.8|63423.7|63394.7|372
1601417400000|2020-09-29 22:10:00|63428.9|63408|63422.4|63402.4|63432.7|63409.9|63416.8|63392.8|479
1601417700000|2020-09-29 22:15:00|63422.9|63402.9|63423.4|63400.1|63428|63408|63419.2|63398.1|820
1601418000000|2020-09-29 22:20:00|63421.1|63401.1|63420.4|63400.2|63423.7|63403.6|63415.3|63395.3|878
1601418300000|2020-09-29 22:25:00|63420.3|63400.3|63417.9|63397.9|63422.2|63401.4|63416.5|63396.5|799
1601418600000|2020-09-29 22:30:00|63418.6|63396.7|63416.8|63396.8|63423.8|63401.6|63415.1|63393.7|683
1601418900000|2020-09-29 22:35:00|63417.1|63396.2|63415.3|63395.3|63422.1|63400.3|63415.3|63394.7|282
1601419200000|2020-09-29 22:40:00|63414.9|63393.9|63413|63392.8|63419.2|63399.2|63411.9|63389.6|467
1601419500000|2020-09-29 22:45:00|63414.3|63392.9|63418.5|63398.5|63421.2|63400.1|63411.6|63389.6|839
1601419800000|2020-09-29 22:50:00|63418.7|63398.7|63415.3|63395.3|63419.4|63399.4|63412|63391.2|844
1601420100000|2020-09-29 22:55:00|63415.5|63395.5|63413.4|63393.4|63417.8|63397.8|63410.9|63389.5|722
1601420400000|2020-09-29 23:00:00|63410.2|63390.2|63414|63394|63415.4|63395.4|63408.1|63388.1|275
1601420700000|2020-09-29 23:05:00|63414.1|63394.1|63413.8|63393.8|63422|63402|63412.2|63392.2|232
1601421000000|2020-09-29 23:10:00|63413.9|63393.9|63415.1|63395.1|63419.8|63399.8|63412.1|63392.1|254
1601421300000|2020-09-29 23:15:00|63415.2|63395.2|63413.6|63393.6|63417.9|63397.9|63411.7|63391.7|203
1601421600000|2020-09-29 23:20:00|63413.3|63393.3|63413.3|63393.3|63414.2|63394.2|63408.5|63388.5|219
1601421900000|2020-09-29 23:25:00|63412.6|63392.6|63407.8|63387.8|63413.4|63393.4|63406|63386|243
1601422200000|2020-09-29 23:30:00|63408.7|63388.7|63422.3|63402.3|63422.3|63402.3|63407.9|63387.9|305
1601422500000|2020-09-29 23:35:00|63422.2|63402.2|63424.9|63404.9|63429.4|63409.4|63420.6|63400.6|321
1601422800000|2020-09-29 23:40:00|63425|63405|63425.1|63405.1|63429.4|63409.4|63422.5|63402.5|326
1601423100000|2020-09-29 23:45:00|63424.8|63404.8|63423.8|63403.8|63427.7|63407.7|63420.8|63400.8|356
1601423400000|2020-09-29 23:50:00|63423.7|63403.7|63429.3|63409.3|63433.5|63413.5|63420.3|63400.3|453
1601423700000|2020-09-29 23:55:00|63429.8|63409.8|63427.4|63407.4|63430.3|63410.3|63425.4|63405.4|330
1601424000000|2020-09-30 00:00:00|63427.3|63407.3|63403.1|63383.1|63429.3|63409.3|63400.3|63380.3|666
1601424300000|2020-09-30 00:05:00|63402.8|63382.8|63394|63374|63403|63383|63391.3|63371.3|560
1601424600000|2020-09-30 00:10:00|63393|63373|63406.4|63386.4|63406.4|63386.4|63392.1|63372.1|480
1601424900000|2020-09-30 00:15:00|63406.7|63386.7|63394.7|63374.7|63410.2|63390.2|63391.7|63371.7|584
1601425200000|2020-09-30 00:20:00|63394.8|63374.8|63404.3|63384.3|63404.8|63384.8|63390.8|63370.8|491
1601425500000|2020-09-30 00:25:00|63404.1|63384.1|63394.5|63374.5|63404.8|63384.8|63393.9|63373.9|519
1601425800000|2020-09-30 00:30:00|63394.3|63374.3|63399.7|63379.7|63410.6|63390.6|63394.2|63374.2|489
1601426100000|2020-09-30 00:35:00|63399.6|63379.6|63393.1|63373.1|63400.4|63380.4|63390.4|63370.4|491
1601426400000|2020-09-30 00:40:00|63393|63373|63410.3|63390.3|63410.9|63390.9|63392.2|63372.2|541
1601426700000|2020-09-30 00:45:00|63410.4|63390.4|63425.8|63405.8|63432.3|63412.3|63410.4|63390.4|602
1601427000000|2020-09-30 00:50:00|63426|63406|63449.4|63429.4|63457.5|63437.5|63420.3|63400.3|671
1601427300000|2020-09-30 00:55:00|63448.5|63428.5|63447|63427|63452|63432|63426.8|63406.8|664
1601427600000|2020-09-30 01:00:00|63446.8|63426.8|63427|63407|63455.7|63435.7|63426.8|63406.8|683
1601427900000|2020-09-30 01:05:00|63428.5|63408.5|63434|63414|63439.1|63419.1|63418.8|63398.8|551
1601428200000|2020-09-30 01:10:00|63434.2|63414.2|63428.3|63408.3|63440|63420|63421.9|63401.9|540
1601428500000|2020-09-30 01:15:00|63428.5|63408.5|63397.2|63377.2|63429.4|63409.4|63396.3|63376.3|698
1601428800000|2020-09-30 01:20:00|63399|63379|63401.4|63381.4|63412.6|63392.6|63397.8|63377.8|643
1601429100000|2020-09-30 01:25:00|63401.5|63381.5|63389|63369|63407.9|63387.9|63388.2|63368.2|631
1601429400000|2020-09-30 01:30:00|63389.6|63369.6|63401.3|63381.3|63403.5|63383.5|63389.6|63369.6|683
1601429700000|2020-09-30 01:35:00|63400.4|63380.4|63386.2|63366.2|63406.2|63386.2|63386.2|63366.2|617
1601430000000|2020-09-30 01:40:00|63386|63366|63394.4|63374.4|63401|63381|63386|63366|573
1601430300000|2020-09-30 01:45:00|63394.3|63374.3|63386.7|63366.7|63400.2|63380.2|63385.9|63365.9|519
1601430600000|2020-09-30 01:50:00|63386.8|63366.8|63399.9|63379.9|63402.7|63382.7|63382.3|63362.3|570
1601430900000|2020-09-30 01:55:00|63399.8|63379.8|63406.1|63386.1|63411.3|63391.3|63397.3|63377.3|617
1601431200000|2020-09-30 02:00:00|63406.3|63386.3|63416.4|63396.4|63417.8|63397.8|63395.3|63375.3|629
1601431500000|2020-09-30 02:05:00|63416.1|63396.1|63403.4|63383.4|63429.6|63409.6|63403|63383|711
1601431800000|2020-09-30 02:10:00|63403.1|63383.1|63394.7|63374.7|63407.6|63387.6|63390.8|63370.8|519
1601432100000|2020-09-30 02:15:00|63392.6|63372.6|63375.3|63355.3|63393.8|63373.8|63372.3|63352.3|627
1601432400000|2020-09-30 02:20:00|63374.4|63354.4|63377.9|63357.9|63383.4|63363.4|63372.1|63352.1|528
1601432700000|2020-09-30 02:25:00|63378.3|63358.3|63391.6|63371.6|63401|63381|63373.4|63353.4|528
1601433000000|2020-09-30 02:30:00|63391.8|63371.8|63379|63359|63392.2|63372.2|63378.2|63358.2|465
1601433300000|2020-09-30 02:35:00|63379.7|63359.7|63357.7|63337.7|63380.5|63360.5|63356|63336|570
1601433600000|2020-09-30 02:40:00|63357.8|63337.8|63383.8|63363.8|63385.7|63365.7|63355.9|63335.9|738
1601433900000|2020-09-30 02:45:00|63383.4|63363.4|63408|63388|63409.4|63389.4|63377|63357|765
1601434200000|2020-09-30 02:50:00|63407.9|63387.9|63398.9|63378.9|63410.5|63390.5|63390.2|63370.2|691
1601434500000|2020-09-30 02:55:00|63399.2|63379.2|63403.2|63383.2|63406.4|63386.4|63392|63372|766
1601434800000|2020-09-30 03:00:00|63407.1|63387.1|63441.7|63421.7|63451.8|63431.8|63405.4|63385.4|924
1601435100000|2020-09-30 03:05:00|63441.2|63421.2|63461|63441|63471.7|63451.7|63438.7|63418.7|848
1601435400000|2020-09-30 03:10:00|63460.8|63440.8|63490.2|63470.2|63493.3|63473.3|63460.2|63440.2|909
1601435700000|2020-09-30 03:15:00|63490.8|63470.8|63468.8|63448.8|63490.8|63470.8|63466.1|63446.1|752
1601436000000|2020-09-30 03:20:00|63469.1|63449.1|63464.4|63444.4|63474.6|63454.6|63458|63438|740
1601436300000|2020-09-30 03:25:00|63464.2|63444.2|63461.5|63441.5|63473.5|63453.5|63460.4|63440.4|590
1601436600000|2020-09-30 03:30:00|63458.9|63438.9|63468.3|63448.3|63476.2|63456.2|63453.3|63433.3|695
1601436900000|2020-09-30 03:35:00|63468.6|63448.6|63493.2|63473.2|63502.4|63482.4|63463.3|63443.3|629
1601437200000|2020-09-30 03:40:00|63493.7|63473.7|63490.3|63470.3|63503.7|63483.7|63487.5|63467.5|685
1601437500000|2020-09-30 03:45:00|63490|63470|63479.2|63459.2|63493.5|63473.5|63476.5|63456.5|550
1601437800000|2020-09-30 03:50:00|63480.1|63460.1|63482.5|63462.5|63483.9|63463.9|63476|63456|487
1601438100000|2020-09-30 03:55:00|63482.4|63462.4|63493.7|63473.7|63499.4|63479.4|63479.7|63459.7|574
1601438400000|2020-09-30 04:00:00|63493.6|63473.6|63479|63459|63497.1|63477.1|63476.3|63456.3|637
1601438700000|2020-09-30 04:05:00|63478.8|63458.8|63479.9|63459.9|63487.4|63467.4|63477|63457|588
1601439000000|2020-09-30 04:10:00|63479|63459|63477.2|63457.2|63481.9|63461.9|63471.5|63451.5|530
1601439300000|2020-09-30 04:15:00|63477.1|63457.1|63484.1|63464.1|63486.7|63466.7|63471.5|63451.5|627
1601439600000|2020-09-30 04:20:00|63482.9|63462.9|63488.9|63468.9|63493.9|63473.9|63476.9|63456.9|571
1601439900000|2020-09-30 04:25:00|63489.1|63469.1|63473.9|63453.9|63490.8|63470.8|63473.1|63453.1|674
1601440200000|2020-09-30 04:30:00|63473.7|63453.7|63471.7|63451.7|63480|63460|63471.7|63451.7|579
1601440500000|2020-09-30 04:35:00|63473|63453|63454.6|63434.6|63473.3|63453.3|63451.4|63431.4|531
1601440800000|2020-09-30 04:40:00|63454.4|63434.4|63459.3|63439.3|63469|63449|63454.1|63434.1|494
1601441100000|2020-09-30 04:45:00|63459.6|63439.6|63455.4|63435.4|63459.7|63439.7|63452.4|63432.4|498
1601441400000|2020-09-30 04:50:00|63455.5|63435.5|63464.2|63444.2|63469.2|63449.2|63455|63435|340
1601441700000|2020-09-30 04:55:00|63464.3|63444.3|63465.4|63445.4|63470.9|63450.9|63461|63441|449
1601442000000|2020-09-30 05:00:00|63466.1|63446.1|63462.4|63442.4|63487.6|63467.6|63461.6|63441.6|587
1601442300000|2020-09-30 05:05:00|63462.3|63442.3|63451.5|63431.5|63467.5|63447.5|63447.6|63427.6|610
1601442600000|2020-09-30 05:10:00|63451.4|63431.4|63455.4|63435.4|63460|63440|63447|63427|510
1601442900000|2020-09-30 05:15:00|63455.1|63435.1|63461.5|63446.5|63464|63446.5|63450.5|63430.5|547
1601443200000|2020-09-30 05:20:00|63460.6|63445.6|63458.1|63438.1|63467|63447.4|63451.7|63431.7|593
1601443500000|2020-09-30 05:25:00|63458.9|63438.9|63458.4|63438.4|63465.2|63445.2|63449.3|63429.3|602
1601443800000|2020-09-30 05:30:00|63458.1|63438.1|63477.4|63457.4|63486.3|63466.3|63458|63438|690
1601444100000|2020-09-30 05:35:00|63477.3|63457.3|63469.1|63449.1|63481.4|63461.4|63462.7|63442.7|631
1601444400000|2020-09-30 05:40:00|63469|63449|63477.7|63457.7|63483.2|63463.2|63467.9|63447.9|679
1601444700000|2020-09-30 05:45:00|63479.2|63459.2|63489.7|63469.7|63495.5|63475.5|63475.1|63455.1|681
1601445000000|2020-09-30 05:50:00|63489.4|63469.4|63471.5|63451.5|63490.7|63470.7|63471.3|63451.3|669
1601445300000|2020-09-30 05:55:00|63471.6|63451.6|63473.2|63453.2|63478.4|63458.4|63468|63448|546
1601445600000|2020-09-30 06:00:00|63472.5|63452.5|63488.5|63468.5|63498.2|63478.2|63465.7|63445.7|897
1601445900000|2020-09-30 06:05:00|63488.8|63468.8|63516.2|63496.2|63516.7|63496.7|63479.3|63459.3|941
1601446200000|2020-09-30 06:10:00|63513.3|63493.3|63506.5|63486.5|63526.5|63506.5|63497.8|63477.8|903
1601446500000|2020-09-30 06:15:00|63505.9|63485.9|63520.1|63500.1|63525.4|63505.4|63494.2|63474.2|858
1601446800000|2020-09-30 06:20:00|63520.7|63500.7|63519|63499|63523.2|63503.2|63501.8|63484|714
1601447100000|2020-09-30 06:25:00|63519.1|63499.1|63513.3|63493.3|63531.3|63511.3|63504.7|63484.7|888
1601447400000|2020-09-30 06:30:00|63512|63492|63495.4|63480.4|63512|63492|63490.1|63472.4|888
1601447700000|2020-09-30 06:35:00|63495.5|63480.5|63489.4|63474.4|63506.1|63489.3|63486.6|63471.6|739
1601448000000|2020-09-30 06:40:00|63489.2|63474.2|63497|63477|63497.3|63482.3|63481.8|63466.8|795
1601448300000|2020-09-30 06:45:00|63496.6|63476.6|63510.4|63495.4|63510.4|63495.4|63484.7|63467.9|763
1601448600000|2020-09-30 06:50:00|63510|63495|63491.1|63476.1|63514.8|63499.8|63486.5|63471.5|790
1601448900000|2020-09-30 06:55:00|63490.8|63475.8|63470|63455|63498.3|63483.3|63460.5|63444.9|837
1601449200000|2020-09-30 07:00:00|63470.7|63455.7|63445.4|63430.4|63477|63462|63424.2|63409.2|935
1601449500000|2020-09-30 07:05:00|63444.4|63429.4|63461.2|63446.2|63476|63460.6|63424|63409|939
1601449800000|2020-09-30 07:10:00|63461.7|63446.7|63448.1|63433.1|63472.8|63457.8|63425.4|63405.4|978
1601450100000|2020-09-30 07:15:00|63448.2|63433.2|63477.7|63462.7|63479.6|63463.2|63445.2|63428.1|937
1601450400000|2020-09-30 07:20:00|63480.8|63465.8|63491.2|63476.2|63510.4|63493.2|63475.5|63458.9|977
1601450700000|2020-09-30 07:25:00|63490.8|63475.8|63524.4|63509.4|63544.6|63526.3|63485.5|63469.3|979
1601451000000|2020-09-30 07:30:00|63523.4|63508.4|63498.1|63478.1|63530.8|63513.3|63493.2|63476.7|994
1601451300000|2020-09-30 07:35:00|63497.3|63477.3|63493.9|63478.9|63504.2|63488.2|63481.6|63466.6|875
1601451600000|2020-09-30 07:40:00|63494.8|63479.8|63507|63492|63531.3|63514.3|63494.7|63479.7|916
1601451900000|2020-09-30 07:45:00|63509.9|63494.9|63522.3|63507.3|63536.4|63519.2|63503.6|63488|923
1601452200000|2020-09-30 07:50:00|63522.5|63507.5|63500|63480|63535.1|63517.6|63493.2|63477.8|816
1601452500000|2020-09-30 07:55:00|63500.2|63480.2|63477|63457|63500.9|63485.2|63469.1|63451.8|894
1601452800000|2020-09-30 08:00:00|63476.1|63456.1|63454.3|63439.3|63482.2|63466.8|63447.4|63431.1|949
1601453100000|2020-09-30 08:05:00|63453.2|63438.2|63483.8|63468.8|63492.3|63474.4|63453|63438|897
1601453400000|2020-09-30 08:10:00|63482.9|63467.9|63505.7|63485.7|63507.3|63489.6|63473.6|63456.6|896
1601453700000|2020-09-30 08:15:00|63505.6|63485.6|63498.7|63478.7|63523.1|63506|63494.8|63477|902
1601454000000|2020-09-30 08:20:00|63498.5|63478.5|63520.8|63505.8|63531|63513.8|63494.3|63478.5|860
1601454300000|2020-09-30 08:25:00|63521|63506|63518.2|63498.2|63530.6|63515.6|63505.9|63488.9|854
1601454600000|2020-09-30 08:30:00|63516.9|63496.9|63503.3|63488.3|63524|63506.8|63497.1|63480.5|911
1601454900000|2020-09-30 08:35:00|63503.8|63488.8|63498.8|63483.8|63512.5|63495.8|63487.7|63472.7|868
1601455200000|2020-09-30 08:40:00|63497.2|63482.2|63561.9|63546.9|63562.3|63547.3|63496.3|63481|951
1601455500000|2020-09-30 08:45:00|63561|63546|63580.2|63565.2|63584.4|63566.3|63556.9|63541.4|839
1601455800000|2020-09-30 08:50:00|63580.5|63565.5|63614.1|63599.1|63614.1|63599.1|63577.2|63560.3|864
1601456100000|2020-09-30 08:55:00|63613.7|63598.7|63600.5|63580.5|63619.8|63602.6|63594|63579|826
1601456400000|2020-09-30 09:00:00|63601.6|63581.6|63603.9|63588.9|63621.4|63603.3|63591.7|63575.7|871
1601456700000|2020-09-30 09:05:00|63603.4|63588.4|63632.4|63617.4|63644.8|63625.6|63595.3|63580.3|903
1601457000000|2020-09-30 09:10:00|63633.9|63618.9|63647.9|63632.9|63651.6|63635|63618.1|63603.1|898
1601457300000|2020-09-30 09:15:00|63645.3|63630.3|63637.8|63622.8|63651.7|63636.6|63630.2|63615.2|782
1601457600000|2020-09-30 09:20:00|63637.3|63622.3|63651.2|63631.2|63652.7|63636.1|63630.7|63613.3|825
1601457900000|2020-09-30 09:25:00|63651|63631|63669.8|63654.8|63686.7|63671.1|63640.2|63625.2|809
1601458200000|2020-09-30 09:30:00|63669.3|63654.3|63639.4|63624.4|63670.5|63655.5|63638.3|63623.3|867
1601458500000|2020-09-30 09:35:00|63640.6|63625.6|63642.6|63627.6|63648.2|63633.2|63632|63616|757
1601458800000|2020-09-30 09:40:00|63642.7|63627.7|63638.2|63623.2|63648.6|63633.6|63630.7|63615.7|794
1601459100000|2020-09-30 09:45:00|63638.4|63623.4|63641.9|63626.9|63650.7|63635.7|63635|63620|734
1601459400000|2020-09-30 09:50:00|63642|63627|63635.3|63620.3|63644|63629|63633.3|63618.3|707
1601459700000|2020-09-30 09:55:00|63635|63620|63602.1|63587.1|63635|63620|63597.6|63582.6|888
1601460000000|2020-09-30 10:00:00|63602.6|63587.6|63643.6|63628.6|63644|63628.6|63602.1|63587.1|798
1601460300000|2020-09-30 10:05:00|63643.9|63628.9|63653.2|63638.2|63675.7|63658.2|63632.8|63617.3|901
1601460600000|2020-09-30 10:10:00|63653.7|63638.7|63613.8|63598.8|63656|63638.9|63607.1|63590.4|865
1601460900000|2020-09-30 10:15:00|63613.9|63598.9|63602.7|63587.7|63621.9|63606.9|63595.5|63580.5|768
1601461200000|2020-09-30 10:20:00|63603.6|63588.6|63596.7|63581.7|63607.7|63592.7|63586.6|63571.6|797
1601461500000|2020-09-30 10:25:00|63596.5|63581.5|63620.3|63605.3|63626.6|63608.8|63587.5|63569.7|775
1601461800000|2020-09-30 10:30:00|63620.4|63605.4|63587.4|63567.4|63630.7|63613.4|63582.7|63565.5|843
1601462100000|2020-09-30 10:35:00|63587.5|63567.5|63566.8|63551.8|63587.8|63570.5|63564.5|63546.9|813
1601462400000|2020-09-30 10:40:00|63566.5|63551.5|63575.7|63560.7|63577.3|63562.3|63557.2|63540.7|847
1601462700000|2020-09-30 10:45:00|63576.1|63561.1|63590.9|63575.9|63591|63576|63548.1|63533.1|864
1601463000000|2020-09-30 10:50:00|63588.9|63573.9|63588|63573|63603.3|63587.1|63579.7|63564.4|840
1601463300000|2020-09-30 10:55:00|63587.8|63572.8|63597.8|63582.8|63601.8|63586.8|63578.5|63563.5|752
1601463600000|2020-09-30 11:00:00|63598.8|63583.8|63589.2|63574.2|63613.4|63595.7|63583.5|63568.5|794
1601463900000|2020-09-30 11:05:00|63588.9|63573.9|63592.7|63577.7|63605.7|63588.1|63581.7|63566.7|761
1601464200000|2020-09-30 11:10:00|63591.9|63576.9|63602.1|63587.1|63605.3|63588.6|63579.8|63564.8|803
1601464500000|2020-09-30 11:15:00|63602|63587|63624.3|63609.3|63627.2|63612.2|63590.5|63575.5|862
1601464800000|2020-09-30 11:20:00|63624.6|63609.6|63612.6|63597.6|63625.9|63610.9|63609.6|63591.6|755
1601465100000|2020-09-30 11:25:00|63612.7|63597.7|63601.5|63586.5|63621.3|63606.3|63599.5|63584.5|754
1601465400000|2020-09-30 11:30:00|63602.5|63587.5|63603.1|63588.1|63618.6|63603.6|63600.7|63585.7|730
1601465700000|2020-09-30 11:35:00|63603.7|63588.7|63611.8|63596.8|63621.6|63605.6|63602.8|63587.8|750
1601466000000|2020-09-30 11:40:00|63611.7|63596.7|63596|63581|63611.7|63596.7|63591.7|63574.8|776
1601466300000|2020-09-30 11:45:00|63596.9|63581.9|63577.6|63562.6|63607.3|63592.3|63574.6|63559.1|701
1601466600000|2020-09-30 11:50:00|63577.4|63562.4|63582.6|63567.6|63597.8|63577.8|63573.5|63556.6|786
1601466900000|2020-09-30 11:55:00|63582.7|63567.7|63609.6|63594.6|63613.5|63598.5|63582.4|63567.2|910
1601467200000|2020-09-30 12:00:00|63609.7|63594.7|63650.8|63635.8|63653.6|63638.6|63605.5|63590.5|969
1601467500000|2020-09-30 12:05:00|63650.6|63635.6|63633.6|63618.6|63651.6|63636.6|63619.4|63603|810
1601467800000|2020-09-30 12:10:00|63633.1|63618.1|63610.4|63590.4|63635.4|63620.4|63603.4|63588.3|807
1601468100000|2020-09-30 12:15:00|63610.5|63590.5|63601.8|63581.8|63612|63595.7|63580|63562.2|888
1601468400000|2020-09-30 12:20:00|63601.3|63586.3|63580.6|63565.6|63609.7|63589.7|63577.1|63558.2|880
1601468700000|2020-09-30 12:25:00|63579.6|63564.6|63563.4|63543.4|63590.5|63573.2|63552.6|63532.6|813
1601469000000|2020-09-30 12:30:00|63563.8|63537.4|63569.2|63554.2|63579.9|63564.1|63555.8|63535.8|874
1601469300000|2020-09-30 12:35:00|63569.1|63554.1|63588|63568|63611.9|63591.9|63566.7|63551.2|897
1601469600000|2020-09-30 12:40:00|63589.3|63569.3|63574.4|63559.4|63595|63577.7|63557.9|63540.8|984
1601469900000|2020-09-30 12:45:00|63574.2|63559.2|63561.1|63546.1|63577|63561.5|63544.9|63528.9|963
1601470200000|2020-09-30 12:50:00|63561|63546|63570.1|63555.1|63584.6|63569.6|63559|63541.8|893
1601470500000|2020-09-30 12:55:00|63569.9|63554.9|63601|63581|63606.6|63591.1|63561.9|63546.9|863
1601470800000|2020-09-30 13:00:00|63599.1|63579.1|63627.6|63612.6|63638.3|63618.3|63593|63573.2|954
1601471100000|2020-09-30 13:05:00|63627.5|63612.5|63609.1|63594.1|63641.3|63623.6|63591.4|63573.4|924
1601471400000|2020-09-30 13:10:00|63609|63594|63582.8|63562.8|63615.2|63599.8|63577.7|63561.2|911
1601471700000|2020-09-30 13:15:00|63582.6|63562.6|63570.7|63555.7|63582.8|63565.3|63562.9|63547.9|845
1601472000000|2020-09-30 13:20:00|63570.5|63555.5|63613|63598|63619.4|63604.4|63567.8|63552.8|927
1601472300000|2020-09-30 13:25:00|63612.6|63597.6|63603.2|63588.2|63618|63602.2|63590.1|63574|861
1601472600000|2020-09-30 13:30:00|63606.5|63586.5|63654.9|63634.9|63662|63644.8|63595.7|63579.3|1004
1601472900000|2020-09-30 13:35:00|63654.4|63634.4|63675.8|63660.8|63695.6|63678.4|63644.8|63627.8|997
1601473200000|2020-09-30 13:40:00|63675.9|63660.9|63710.7|63690.7|63710.7|63690.7|63665.2|63648.1|908
1601473500000|2020-09-30 13:45:00|63712.1|63692.1|63688.4|63673.4|63722.1|63706.6|63682.1|63666.1|967
1601473800000|2020-09-30 13:50:00|63687|63672|63691|63676|63731.7|63714.8|63686.6|63671.6|981
1601474100000|2020-09-30 13:55:00|63690.8|63675.8|63671.2|63651.2|63703.2|63685.8|63654.6|63638.6|1001
1601474400000|2020-09-30 14:00:00|63671.6|63651.6|63659.2|63639.2|63675.1|63659.7|63638.3|63623.3|998
1601474700000|2020-09-30 14:05:00|63658.5|63643.5|63611.2|63591.2|63661.9|63646.9|63600.3|63581.3|1007
1601475000000|2020-09-30 14:10:00|63610.8|63590.8|63568.8|63553.8|63614.3|63594.8|63551.1|63536.1|1037
1601475300000|2020-09-30 14:15:00|63568.7|63553.7|63509.1|63494.1|63578.4|63562.9|63471.2|63452.7|1090
1601475600000|2020-09-30 14:20:00|63509.2|63494.2|63505.1|63490.1|63524.9|63504.9|63492.4|63475|1021
1601475900000|2020-09-30 14:25:00|63503.7|63488.7|63498.9|63478.9|63547.1|63529.5|63498.3|63478.9|994
1601476200000|2020-09-30 14:30:00|63499.4|63479.4|63482.7|63462.7|63508.1|63493.1|63469.8|63454.4|1091
1601476500000|2020-09-30 14:35:00|63482.4|63462.4|63494.9|63479.9|63518.1|63500.8|63474.6|63457.3|1013
1601476800000|2020-09-30 14:40:00|63494.6|63479.6|63503.9|63488.9|63533.6|63513.6|63481.7|63462.9|1067
1601477100000|2020-09-30 14:45:00|63505.7|63485.7|63469.8|63449.8|63514.8|63497.4|63425.4|63409.9|1079
1601477400000|2020-09-30 14:50:00|63467.8|63447.8|63495.4|63475.4|63510.6|63490.6|63451.2|63436|1069
1601477700000|2020-09-30 14:55:00|63496|63476|63476.2|63456.2|63551|63531|63461.5|63441.5|1140
1601478000000|2020-09-30 15:00:00|63475.5|63455.5|63492|63477|63510.9|63494.4|63473.7|63455.5|1113
1601478300000|2020-09-30 15:05:00|63492.5|63477.5|63419.6|63404.6|63494.3|63477.5|63399.2|63381.7|1045
1601478600000|2020-09-30 15:10:00|63418.8|63403.8|63380.3|63360.3|63438.4|63420.9|63361.4|63345.9|1029
1601478900000|2020-09-30 15:15:00|63380.1|63360.1|63390.3|63370.3|63403.9|63385.2|63355|63338.8|1020
1601479200000|2020-09-30 15:20:00|63390.7|63370.7|63404.7|63389.7|63421.8|63401.8|63388.1|63370.7|940
1601479500000|2020-09-30 15:25:00|63404.8|63389.8|63399.6|63379.6|63412.2|63394.1|63381.1|63365.6|967
1601479800000|2020-09-30 15:30:00|63400.4|63380.4|63426.5|63406.5|63441.2|63421.2|63389.8|63370.1|984
1601480100000|2020-09-30 15:35:00|63423.7|63403.7|63444.8|63424.8|63459.6|63439.6|63402.8|63382.8|987
1601480400000|2020-09-30 15:40:00|63444.7|63424.7|63486.1|63466.1|63512.5|63492.5|63443.6|63424.5|1016
1601480700000|2020-09-30 15:45:00|63485.9|63465.9|63454.6|63434.6|63487.6|63467.6|63446.5|63426.5|974
1601481000000|2020-09-30 15:50:00|63455|63435|63486.4|63466.4|63486.5|63466.5|63441.6|63421.6|920
1601481300000|2020-09-30 15:55:00|63485.8|63465.8|63515.8|63495.8|63518.3|63498.3|63481.1|63461.1|905
1601481600000|2020-09-30 16:00:00|63515.9|63495.9|63539|63519|63540|63520|63500.5|63480.5|991
1601481900000|2020-09-30 16:05:00|63539.4|63519.4|63587.2|63567.2|63617.1|63599.6|63517.5|63497.5|976
1601482200000|2020-09-30 16:10:00|63587|63567|63556.4|63536.4|63590|63572.9|63550.4|63530.4|1027
1601482500000|2020-09-30 16:15:00|63556.9|63536.9|63570.8|63550.8|63578|63558|63554.5|63534.5|877
1601482800000|2020-09-30 16:20:00|63569.1|63549.1|63554.8|63534.8|63575.5|63555.5|63531.1|63511.1|934
1601483100000|2020-09-30 16:25:00|63554.5|63534.5|63545.9|63530.9|63582.6|63565|63542.4|63522.4|847
1601483400000|2020-09-30 16:30:00|63545|63530|63542.6|63522.6|63564.5|63544.5|63533.2|63513.2|943
1601483700000|2020-09-30 16:35:00|63542.5|63522.5|63547.2|63527.2|63565.4|63545.4|63542|63522|906
1601484000000|2020-09-30 16:40:00|63547.3|63527.3|63569.3|63549.3|63570.3|63550.3|63543.3|63523.3|799
1601484300000|2020-09-30 16:45:00|63568.6|63548.6|63559.1|63539.1|63584.6|63564.6|63550.3|63530.3|821
1601484600000|2020-09-30 16:50:00|63559|63539|63556.6|63536.6|63574.5|63554.5|63552.1|63532.1|836
1601484900000|2020-09-30 16:55:00|63556.4|63536.4|63522.5|63502.5|63561.1|63541.1|63518.4|63499.5|785
1601485200000|2020-09-30 17:00:00|63522.2|63502.2|63539.5|63519.5|63548.2|63529.1|63522.2|63502.2|916
1601485500000|2020-09-30 17:05:00|63539.6|63519.6|63553.2|63533.2|63561|63541|63532.7|63512.7|843
1601485800000|2020-09-30 17:10:00|63553.1|63533.1|63564.7|63544.7|63571.1|63551.1|63548.3|63528.3|813
1601486100000|2020-09-30 17:15:00|63564.5|63544.5|63572.9|63552.9|63573.1|63553.1|63560.7|63540.7|725
1601486400000|2020-09-30 17:20:00|63572.7|63552.7|63584.9|63564.9|63585.8|63565.8|63572.1|63552.1|782
1601486700000|2020-09-30 17:25:00|63584.2|63564.2|63584.3|63564.3|63585.6|63566.9|63575.9|63555.9|738
1601487000000|2020-09-30 17:30:00|63584.7|63564.7|63561.9|63541.9|63585.7|63565.7|63556.5|63536.5|801
1601487300000|2020-09-30 17:35:00|63562.6|63542.6|63545.6|63525.6|63566.6|63546.6|63544.9|63524.9|784
1601487600000|2020-09-30 17:40:00|63545.4|63525.4|63501.9|63481.9|63548.6|63528.6|63498.7|63478.7|770
1601487900000|2020-09-30 17:45:00|63502|63482|63500.2|63480.2|63521.8|63501.8|63499.8|63479.8|699
1601488200000|2020-09-30 17:50:00|63500.5|63480.5|63487.6|63467.6|63501.9|63482.2|63486.8|63466.8|748
1601488500000|2020-09-30 17:55:00|63488|63468|63517.2|63497.2|63519.7|63500.3|63487.5|63467.5|803
1601488800000|2020-09-30 18:00:00|63516.8|63496.8|63530.3|63510.3|63540.6|63522.5|63515.4|63496.8|885
1601489100000|2020-09-30 18:05:00|63531|63511|63522.9|63502.9|63540.8|63520.8|63518.1|63498.1|621
1601489400000|2020-09-30 18:10:00|63523.2|63503.2|63524.7|63504.7|63527.9|63508.4|63519.5|63499.5|632
1601489700000|2020-09-30 18:15:00|63524.8|63504.8|63525|63505|63532.1|63512.1|63517.2|63497.2|558
1601490000000|2020-09-30 18:20:00|63525.1|63505.1|63530.4|63510.4|63539.4|63519.4|63498.6|63478.6|822
1601490300000|2020-09-30 18:25:00|63530|63510|63508.6|63488.6|63538.8|63518.8|63499.5|63479.5|968
1601490600000|2020-09-30 18:30:00|63509|63489|63553.1|63533.1|63554.6|63534.6|63506|63486|853
1601490900000|2020-09-30 18:35:00|63553.2|63533.2|63556.1|63536.1|63556.4|63536.4|63534.6|63514.6|732
1601491200000|2020-09-30 18:40:00|63556|63536|63551.1|63531.1|63564.8|63544.8|63548.8|63528.8|749
1601491500000|2020-09-30 18:45:00|63551.3|63531.3|63564.3|63544.3|63573.1|63553.1|63549.8|63529.8|898
1601491800000|2020-09-30 18:50:00|63564.8|63544.8|63542.9|63522.9|63566|63546|63537|63517|864
1601492100000|2020-09-30 18:55:00|63543.4|63523.4|63550.2|63530.2|63552.3|63532.3|63518.3|63498.3|931
1601492400000|2020-09-30 19:00:00|63551|63531|63547.2|63527.2|63557.8|63537.8|63524.6|63504.6|887
1601492700000|2020-09-30 19:05:00|63546.9|63526.9|63540.6|63520.6|63549.9|63529.9|63531.4|63511.4|837
1601493000000|2020-09-30 19:10:00|63540.2|63520.2|63550.3|63530.3|63565.6|63545.6|63535.5|63515.5|1006
1601493300000|2020-09-30 19:15:00|63550.5|63530.5|63569.8|63549.8|63579.3|63559.3|63544.7|63524.7|931
1601493600000|2020-09-30 19:20:00|63569.6|63549.6|63566.9|63546.9|63584.9|63564.9|63561.6|63541.6|915
1601493900000|2020-09-30 19:25:00|63566.7|63546.7|63549.4|63529.4|63575.5|63555.5|63542.5|63522.5|853
1601494200000|2020-09-30 19:30:00|63549.3|63529.3|63529.7|63509.7|63559.6|63539.6|63528.9|63508.9|920
1601494500000|2020-09-30 19:35:00|63529.9|63509.9|63523.8|63503.8|63538.2|63519|63519.8|63499.8|817
1601494800000|2020-09-30 19:40:00|63522.8|63502.8|63514.9|63494.9|63530.9|63510.9|63510.9|63490.9|784
1601495100000|2020-09-30 19:45:00|63515|63495|63501.8|63481.8|63517.5|63497.5|63495.6|63475.6|734
1601495400000|2020-09-30 19:50:00|63502|63482|63505.7|63485.7|63519|63499|63497.8|63477.8|717
1601495700000|2020-09-30 19:55:00|63504.9|63484.9|63517.8|63497.8|63530.5|63510.5|63494.1|63474.1|754
1601496000000|2020-09-30 20:00:00|63517.6|63497.6|63531.7|63511.7|63532.1|63512.1|63502.2|63482.2|848
1601496300000|2020-09-30 20:05:00|63532|63512|63529.9|63509.9|63538.3|63518.3|63526.8|63506.8|695
1601496600000|2020-09-30 20:10:00|63529.8|63509.8|63529.3|63509.3|63538.4|63518.4|63525.3|63505.3|659
1601496900000|2020-09-30 20:15:00|63529.5|63509.5|63508.3|63488.3|63532.8|63512.8|63503.7|63483.7|564
1601497200000|2020-09-30 20:20:00|63507.7|63487.7|63508.2|63488.2|63518.4|63498.4|63498.7|63478.7|566
1601497500000|2020-09-30 20:25:00|63508.3|63488.3|63517|63497|63530.7|63510.7|63501.2|63481.2|623
1601497800000|2020-09-30 20:30:00|63516.7|63496.7|63513.6|63493.6|63518.6|63498.6|63509.7|63489.7|517
1601498100000|2020-09-30 20:35:00|63513.8|63493.8|63501.5|63481.5|63514.1|63494.1|63501.5|63481.5|547
1601498400000|2020-09-30 20:40:00|63501.6|63481.6|63507|63487|63508.7|63488.7|63493.5|63473.5|483
1601498700000|2020-09-30 20:45:00|63507.1|63487.1|63508.9|63488.9|63512|63492|63504.1|63484.1|443
1601499000000|2020-09-30 20:50:00|63508.8|63488.8|63525.1|63505.1|63532.6|63512.6|63508.4|63488.4|619
1601499300000|2020-09-30 20:55:00|63525.5|63505.5|63533|63508.6|63533.9|63510.2|63517.6|63495.7|682
1601499600000|2020-09-30 21:00:00|63534|63508.2|63535.9|63502.1|63535.9|63509.2|63530|63500.7|64
1601499900000|2020-09-30 21:05:00|63535.7|63501.1|63532.4|63503.3|63558.1|63503.3|63532.4|63482.9|138
1601500200000|2020-09-30 21:10:00|63544.2|63495.9|63530.4|63476.8|63554|63501.4|63516.1|63469.2|198
1601500500000|2020-09-30 21:15:00|63525.6|63478.9|63530.7|63472.2|63537.9|63484.9|63521.4|63466.3|294
1601500800000|2020-09-30 21:20:00|63528.8|63471.1|63527.8|63487.8|63540.5|63491.6|63506.7|63469.1|428
1601501100000|2020-09-30 21:25:00|63528.3|63488.4|63546.6|63472.3|63546.6|63495.1|63522.6|63471.1|443
1601501400000|2020-09-30 21:30:00|63533.6|63479.2|63527.4|63487.6|63535.7|63495.1|63522.6|63479.2|273
1601501700000|2020-09-30 21:35:00|63527.3|63488|63527.9|63488.2|63529|63493.4|63522.7|63483.8|311
1601502000000|2020-09-30 21:40:00|63527.5|63487.5|63540.6|63481.4|63551.3|63493.2|63525.5|63477|374
1601502300000|2020-09-30 21:45:00|63537.4|63492|63542.8|63487.4|63548.4|63496.8|63537.4|63481.2|278
1601502600000|2020-09-30 21:50:00|63542.5|63487.2|63527|63475.5|63551.3|63494.8|63525.3|63470.3|368
1601502900000|2020-09-30 21:55:00|63525.8|63475.6|63526.7|63474.2|63530.9|63483.2|63512.3|63432.7|445
1601503200000|2020-09-30 22:00:00|63523|63476.8|63495.7|63475.7|63529.5|63497.3|63492.3|63465.9|537
1601503500000|2020-09-30 22:05:00|63498.1|63471.6|63490|63464.8|63508.4|63480.6|63485|63461.1|402
1601503800000|2020-09-30 22:10:00|63489.8|63463.9|63488.1|63468|63498|63473.9|63484.9|63461|308
1601504100000|2020-09-30 22:15:00|63488.5|63467.9|63491.7|63471.7|63501|63477.3|63488.1|63464.7|348
1601504400000|2020-09-30 22:20:00|63490.1|63470.1|63488.1|63462.5|63493|63470.7|63481.5|63456.1|324
1601504700000|2020-09-30 22:25:00|63487.8|63462|63479.1|63458.5|63488|63465.1|63476.4|63453.1|302
1601505000000|2020-09-30 22:30:00|63478.9|63458.1|63476.8|63456.8|63481.8|63459.4|63474.3|63451.7|301
1601505300000|2020-09-30 22:35:00|63478.4|63457.4|63478|63458|63479.3|63458.2|63476.2|63453.5|197
1601505600000|2020-09-30 22:40:00|63478.2|63454.3|63486.2|63466.2|63487.9|63466.3|63476.6|63454.3|301
1601505900000|2020-09-30 22:45:00|63485.8|63465.8|63479|63458.9|63488.8|63467.3|63474.1|63450.1|247
1601506200000|2020-09-30 22:50:00|63478.9|63458.6|63477.5|63457.5|63487.4|63466.8|63476.5|63453.5|332
1601506500000|2020-09-30 22:55:00|63478.2|63458.2|63478|63458|63478.4|63458.4|63472.9|63452.6|247
1601506800000|2020-09-30 23:00:00|63478.3|63458.3|63488.9|63468.9|63496.7|63476.7|63477.4|63457.4|402
1601507100000|2020-09-30 23:05:00|63489|63469|63489.1|63469.1|63497.1|63477.1|63487|63467|446
1601507400000|2020-09-30 23:10:00|63489.3|63469.3|63487.9|63467.9|63492.8|63472.8|63487|63464|317
1601507700000|2020-09-30 23:15:00|63488|63468|63485.3|63465.3|63490.5|63470.5|63482.3|63462.3|303
1601508000000|2020-09-30 23:20:00|63485.1|63465.2|63476.6|63456.6|63485.8|63465.8|63475.1|63455.1|307
1601508300000|2020-09-30 23:25:00|63477|63457|63484.3|63464.3|63485.1|63465.1|63470.7|63450.7|358
1601508600000|2020-09-30 23:30:00|63483.7|63463.9|63490.9|63470.9|63490.9|63470.9|63482.4|63462.1|290
1601508900000|2020-09-30 23:35:00|63491|63471|63501.2|63481.2|63506.9|63485.6|63487|63466.8|377
1601509200000|2020-09-30 23:40:00|63500.7|63480.7|63511.3|63491.3|63511.6|63491.6|63500.6|63480.6|352
1601509500000|2020-09-30 23:45:00|63511.1|63491.1|63515.2|63495.2|63519.9|63499.9|63509.3|63489.3|339
1601509800000|2020-09-30 23:50:00|63515|63495|63511.3|63491.3|63515.4|63495.4|63508.9|63487.6|295
1601510100000|2020-09-30 23:55:00|63511.4|63491.4|63516.6|63496.6|63517.8|63497.8|63510.9|63490.9|373
1601510400000|2020-10-01 00:00:00|63515.6|63495.6|63516.6|63496.6|63528|63508|63507.5|63487.5|640
1601510700000|2020-10-01 00:05:00|63517.6|63497.6|63497.4|63477.4|63517.6|63497.6|63494.9|63474.9|516
1601511000000|2020-10-01 00:10:00|63497.7|63477.7|63500.8|63480.8|63501.7|63481.7|63491.3|63471.3|434
1601511300000|2020-10-01 00:15:00|63500.4|63480.4|63506.4|63486.4|63517|63495.7|63496.9|63476.9|433
1601511600000|2020-10-01 00:20:00|63506.6|63486.6|63512.5|63492.5|63515.8|63495.8|63502.2|63482.2|439
1601511900000|2020-10-01 00:25:00|63512.3|63492.3|63514.8|63494.8|63517.3|63494.8|63505.1|63485.1|393
1601512200000|2020-10-01 00:30:00|63515.2|63495.2|63517.1|63497.1|63520|63500|63509.2|63489.2|464
1601512500000|2020-10-01 00:35:00|63517.2|63497.2|63515.7|63495.7|63523.3|63503.3|63510.6|63490.6|512
1601512800000|2020-10-01 00:40:00|63515|63495|63509|63489|63515.4|63495.4|63498.9|63478.9|505
1601513100000|2020-10-01 00:45:00|63509.1|63489.1|63521.5|63501.5|63527.1|63507.1|63508.7|63488.7|456
1601513400000|2020-10-01 00:50:00|63521.4|63501.4|63541.1|63521.1|63542.4|63522.4|63509.6|63489.6|560
1601513700000|2020-10-01 00:55:00|63541.2|63521.2|63545.2|63525.2|63550.7|63530.7|63526.6|63506.6|660
1601514000000|2020-10-01 01:00:00|63545.7|63525.7|63539.8|63519.8|63546.9|63526.9|63532.3|63512.3|627
1601514300000|2020-10-01 01:05:00|63540.1|63520.1|63538.2|63518.2|63549.6|63529.6|63538|63518|485
1601514600000|2020-10-01 01:10:00|63538.3|63518.3|63510.8|63490.8|63538.3|63518.3|63509.7|63489.7|727
1601514900000|2020-10-01 01:15:00|63510.7|63490.7|63516.2|63496.2|63525.6|63505.6|63503.7|63483.7|646
1601515200000|2020-10-01 01:20:00|63516.3|63496.3|63515.6|63495.6|63526|63506|63514.3|63494.3|560
1601515500000|2020-10-01 01:25:00|63515.4|63495.4|63496.2|63476.2|63517.6|63497.6|63493|63473|625
1601515800000|2020-10-01 01:30:00|63495.4|63475.4|63468.5|63448.5|63495.4|63475.4|63465.3|63445.3|659
1601516100000|2020-10-01 01:35:00|63469.3|63449.3|63438|63418|63472.8|63452.8|63428.2|63407.8|748
1601516400000|2020-10-01 01:40:00|63437.9|63417.9|63426.3|63406.3|63440.3|63420.3|63407.1|63386.4|852
1601516700000|2020-10-01 01:45:00|63426.2|63406.2|63444|63424|63448.6|63428.5|63424.6|63404.6|764
1601517000000|2020-10-01 01:50:00|63443.9|63423.9|63455.6|63435.6|63464.3|63444.3|63443.7|63423.7|706
1601517300000|2020-10-01 01:55:00|63455.5|63435.5|63458|63438|63459.8|63439.8|63439.6|63419.6|683
1601517600000|2020-10-01 02:00:00|63458.3|63438.3|63454.1|63434.1|63458.3|63438.3|63445.8|63425.8|683
1601517900000|2020-10-01 02:05:00|63454|63434|63454.1|63434.1|63455.9|63435.9|63443.2|63423.2|709
1601518200000|2020-10-01 02:10:00|63454|63434|63451.1|63431.1|63460.5|63439.9|63450.2|63430.2|673
1601518500000|2020-10-01 02:15:00|63452.6|63432.6|63458.7|63438.7|63465|63445|63452.6|63432.6|722
1601518800000|2020-10-01 02:20:00|63458.6|63438.6|63455.9|63435.9|63461.8|63441.8|63449.9|63429.9|641
1601519100000|2020-10-01 02:25:00|63455.5|63435.5|63442.5|63422.5|63455.6|63435.6|63439.5|63419.5|597
1601519400000|2020-10-01 02:30:00|63442.3|63422.3|63444.4|63424.4|63452|63432|63441.6|63421.6|639
1601519700000|2020-10-01 02:35:00|63441.3|63421.3|63440.7|63420.7|63445.3|63425.3|63432.8|63412.8|523
1601520000000|2020-10-01 02:40:00|63440.5|63420.5|63447.4|63427.4|63449.1|63429.1|63439.9|63419.9|648
1601520300000|2020-10-01 02:45:00|63447.5|63427.5|63447.1|63427.1|63450.8|63430.8|63444.3|63424.3|630
1601520600000|2020-10-01 02:50:00|63446.3|63426.3|63427.1|63407.1|63450.1|63430.1|63422.6|63402.6|523
1601520900000|2020-10-01 02:55:00|63426.3|63406.3|63422.1|63400.8|63436.7|63416.7|63413.1|63393.1|756
1601521200000|2020-10-01 03:00:00|63418.9|63398.9|63411|63391|63430.2|63410.2|63407.9|63387.9|559
1601521500000|2020-10-01 03:05:00|63411.2|63391.2|63399.4|63379.4|63414.7|63394.7|63395.7|63375.7|555
1601521800000|2020-10-01 03:10:00|63399.3|63379.3|63392.2|63372.2|63406.1|63386.1|63392|63372|481
1601522100000|2020-10-01 03:15:00|63393.1|63373.1|63397|63377|63397.8|63377.8|63386.1|63366.1|447
1601522400000|2020-10-01 03:20:00|63396.9|63376.9|63407.3|63387.3|63407.9|63387.9|63396.9|63376.9|462
1601522700000|2020-10-01 03:25:00|63406.9|63386.9|63413.9|63393.9|63416.1|63396.1|63406.8|63386.8|438
1601523000000|2020-10-01 03:30:00|63414|63394|63407.6|63387.6|63415|63395|63406.7|63386.7|358
1601523300000|2020-10-01 03:35:00|63407.4|63387.4|63406.7|63386.7|63409.6|63389.6|63403.9|63383.9|424
1601523600000|2020-10-01 03:40:00|63406.8|63386.8|63405.6|63385.6|63410|63390|63403|63383|421
1601523900000|2020-10-01 03:45:00|63405.4|63385.4|63421.2|63401.2|63424.7|63404.7|63405.4|63385.4|506
1601524200000|2020-10-01 03:50:00|63421.3|63401.3|63412.9|63392.9|63432.7|63412.7|63411.2|63391.2|556
1601524500000|2020-10-01 03:55:00|63413|63393|63405.8|63385.8|63418.9|63398.9|63403.9|63383.9|510
1601524800000|2020-10-01 04:00:00|63407.9|63387.9|63413.8|63393.8|63417.3|63397.3|63407.5|63387.5|434
1601525100000|2020-10-01 04:05:00|63413.7|63393.7|63421.8|63401.8|63422.3|63402.3|63412.1|63392.1|404
1601525400000|2020-10-01 04:10:00|63421.6|63401.6|63413.8|63393.8|63422|63402|63410|63390|487
1601525700000|2020-10-01 04:15:00|63413.9|63393.9|63413.4|63393.4|63414.2|63394.2|63403.8|63383.8|455
1601526000000|2020-10-01 04:20:00|63413.6|63393.6|63423.2|63403.2|63424.7|63404.7|63413.2|63393.2|496
1601526300000|2020-10-01 04:25:00|63423.3|63403.3|63418|63398|63424.4|63404.4|63415.4|63395.4|376
1601526600000|2020-10-01 04:30:00|63417.4|63397.4|63409.3|63389.3|63418.7|63398.7|63401.8|63381.8|415
1601526900000|2020-10-01 04:35:00|63409.4|63389.4|63403.8|63383.8|63411.6|63391.6|63401.9|63381.9|474
1601527200000|2020-10-01 04:40:00|63403.7|63383.7|63399.6|63379.6|63407|63387|63397.4|63377.4|452
1601527500000|2020-10-01 04:45:00|63399.9|63379.9|63388.6|63368.6|63400.4|63380.4|63386.5|63366.5|523
1601527800000|2020-10-01 04:50:00|63388.8|63368.8|63394.7|63374.7|63395.4|63375.4|63384|63364|390
1601528100000|2020-10-01 04:55:00|63394.6|63374.6|63390.8|63370.8|63396|63376|63383.8|63363.8|432
1601528400000|2020-10-01 05:00:00|63391.1|63371.1|63396.7|63376.7|63403.2|63383.2|63388.3|63368.3|490
1601528700000|2020-10-01 05:05:00|63396.9|63376.9|63401.9|63381.9|63409.2|63389.2|63396.7|63376.7|457
1601529000000|2020-10-01 05:10:00|63401.7|63381.7|63405.7|63385.7|63413.9|63393.9|63397.5|63377.5|488
1601529300000|2020-10-01 05:15:00|63405.8|63385.8|63409.4|63389.4|63413.4|63393.4|63404.4|63384.4|504
1601529600000|2020-10-01 05:20:00|63409.3|63389.3|63411.4|63391.4|63413.1|63393.1|63406|63386|408
1601529900000|2020-10-01 05:25:00|63411.3|63391.3|63405.4|63385.4|63415.2|63395.2|63402.8|63382.8|422
1601530200000|2020-10-01 05:30:00|63405.3|63385.3|63408.8|63388.8|63408.8|63388.8|63399.8|63379.8|426
1601530500000|2020-10-01 05:35:00|63408.5|63388.5|63399|63379|63410.3|63390.3|63393.4|63373.4|456
1601530800000|2020-10-01 05:40:00|63399.2|63379.2|63387.2|63367.2|63403.9|63383.9|63386.4|63366.4|535
1601531100000|2020-10-01 05:45:00|63387.5|63367.5|63373.5|63353.5|63390.6|63370.6|63364.9|63344.9|612
1601531400000|2020-10-01 05:50:00|63373.1|63353.1|63391|63371|63393.5|63373.5|63370.6|63350.6|622
1601531700000|2020-10-01 05:55:00|63391.1|63371.1|63386.4|63366.4|63391.2|63371.2|63370.5|63350.5|646
1601532000000|2020-10-01 06:00:00|63385.7|63365.7|63376.1|63356.1|63386.8|63366.8|63363.8|63344.5|789
1601532300000|2020-10-01 06:05:00|63376.5|63356.5|63361.7|63341.7|63376.5|63356.5|63348.1|63328.1|767
1601532600000|2020-10-01 06:10:00|63361.9|63341.9|63377.6|63357.6|63390|63370|63357.1|63337.1|713
1601532900000|2020-10-01 06:15:00|63377.4|63357.4|63370.9|63350.9|63377.6|63359.4|63350.1|63330.1|766
1601533200000|2020-10-01 06:20:00|63371.6|63351.6|63374.6|63354.6|63375.2|63355.6|63351.2|63331.4|672
1601533500000|2020-10-01 06:25:00|63374.7|63354.7|63365.7|63345.7|63378.9|63360.3|63365.3|63345.3|643
1601533800000|2020-10-01 06:30:00|63365.8|63345.8|63362.2|63342.2|63373|63354.2|63354.6|63336.8|673
1601534100000|2020-10-01 06:35:00|63361.8|63341.8|63369.6|63354.6|63386.5|63369.5|63355|63337.7|747
1601534400000|2020-10-01 06:40:00|63369.5|63354.5|63379.9|63359.9|63380.7|63362.2|63364.6|63346.8|678
1601534700000|2020-10-01 06:45:00|63379.5|63359.5|63372.8|63357.8|63385.6|63368.3|63371.1|63353.2|716
1601535000000|2020-10-01 06:50:00|63372|63357|63382|63367|63388.3|63368.8|63365.1|63348.4|785
1601535300000|2020-10-01 06:55:00|63379.2|63364.2|63332.8|63317.8|63382.3|63364.8|63304.7|63287.7|927
1601535600000|2020-10-01 07:00:00|63334.9|63314.9|63372.3|63357.3|63374.4|63357.3|63308.7|63292.9|1057
1601535900000|2020-10-01 07:05:00|63375.1|63355.1|63398.5|63383.5|63401.5|63384.8|63371.2|63354.2|985
1601536200000|2020-10-01 07:10:00|63398.8|63383.8|63388.2|63373.2|63399|63383.8|63375.8|63358.8|922
1601536500000|2020-10-01 07:15:00|63388|63373|63372.9|63352.9|63392.9|63376.6|63362.6|63344.5|984
1601536800000|2020-10-01 07:20:00|63371.6|63351.6|63370|63350|63372.3|63355.5|63350.5|63335.5|865
1601537100000|2020-10-01 07:25:00|63369.4|63349.4|63396.4|63376.4|63397|63380.1|63363.1|63346.7|848
1601537400000|2020-10-01 07:30:00|63392.4|63377.4|63428.9|63413.9|63446.3|63426.3|63388.1|63371|962
1601537700000|2020-10-01 07:35:00|63428.8|63413.8|63428.1|63408.1|63444.1|63424.1|63410|63391.9|911
1601538000000|2020-10-01 07:40:00|63426.8|63406.8|63475.1|63460.1|63486|63469|63420.8|63405.8|1069
1601538300000|2020-10-01 07:45:00|63474.7|63459.7|63441.7|63421.7|63486.2|63471.2|63429.4|63409.4|991
1601538600000|2020-10-01 07:50:00|63442.1|63422.1|63445.7|63425.7|63457.1|63437.1|63432|63412|933
1601538900000|2020-10-01 07:55:00|63445.6|63425.6|63415.4|63395.4|63448|63428|63406.8|63388.4|917
1601539200000|2020-10-01 08:00:00|63415.5|63395.5|63435.3|63415.3|63439.5|63419.5|63405.1|63387.7|946
1601539500000|2020-10-01 08:05:00|63435.1|63415.1|63420.7|63400.7|63435.3|63419.7|63404.7|63384.7|967
1601539800000|2020-10-01 08:10:00|63420.9|63400.9|63395.6|63380.6|63428.2|63408.2|63377.5|63360.7|951
1601540100000|2020-10-01 08:15:00|63395.9|63380.9|63405.5|63390.5|63428|63412.1|63394.3|63376.4|947
1601540400000|2020-10-01 08:20:00|63406|63391|63427.4|63412.4|63428|63413|63398.5|63381.4|911
1601540700000|2020-10-01 08:25:00|63427.3|63412.3|63429.4|63414.4|63430.6|63414.4|63401.8|63386.8|888
1601541000000|2020-10-01 08:30:00|63428.8|63413.8|63472.4|63457.4|63492.7|63475.3|63427.9|63412.9|1001
1601541300000|2020-10-01 08:35:00|63472.8|63457.8|63465.7|63450.7|63485.9|63470.9|63454.8|63437.8|1009
1601541600000|2020-10-01 08:40:00|63465.9|63450.9|63440.5|63425.5|63478.1|63463.1|63435.7|63420.7|946
1601541900000|2020-10-01 08:45:00|63440.6|63425.6|63444.5|63429.5|63450.3|63435.3|63428.2|63413.2|910
1601542200000|2020-10-01 08:50:00|63444.3|63429.3|63460.7|63445.7|63465.5|63450.5|63427|63412|938
1601542500000|2020-10-01 08:55:00|63461.4|63446.4|63467.9|63452.9|63476|63461|63450|63435|905
1601542800000|2020-10-01 09:00:00|63468.5|63453.5|63441|63426|63472.9|63457.9|63435.7|63420.7|944
1601543100000|2020-10-01 09:05:00|63440.9|63425.9|63445.7|63430.7|63469.2|63454.2|63432.6|63417.6|946
1601543400000|2020-10-01 09:10:00|63445.3|63430.3|63432.8|63417.8|63458.3|63443.3|63432.4|63417.4|888
1601543700000|2020-10-01 09:15:00|63432.9|63417.9|63424.9|63409.9|63435.4|63420.4|63411.5|63396.5|864
1601544000000|2020-10-01 09:20:00|63423.5|63408.5|63451.3|63436.3|63451.3|63436.3|63416.2|63401.2|828
1601544300000|2020-10-01 09:25:00|63451.2|63436.2|63436.6|63421.6|63456.6|63441.6|63431.2|63416.2|793
1601544600000|2020-10-01 09:30:00|63433.4|63418.4|63412.6|63397.6|63443.7|63428.7|63412.4|63397.4|793
1601544900000|2020-10-01 09:35:00|63413.1|63398.1|63385.6|63370.6|63417.5|63402.5|63367.8|63352.8|908
1601545200000|2020-10-01 09:40:00|63384.6|63369.6|63385.8|63370.8|63393.8|63378.8|63372.6|63357.6|769
1601545500000|2020-10-01 09:45:00|63387|63372|63397.7|63382.7|63405.3|63390.3|63374.8|63359.8|808
1601545800000|2020-10-01 09:50:00|63397.8|63382.8|63385.8|63370.8|63404|63389|63378.6|63363.6|914
1601546100000|2020-10-01 09:55:00|63385.7|63370.7|63344.6|63329.6|63385.8|63370.8|63338|63323|905
1601546400000|2020-10-01 10:00:00|63344.2|63329.2|63341.3|63326.3|63358.7|63343.7|63329.2|63314.2|878
1601546700000|2020-10-01 10:05:00|63340.1|63325.1|63345.1|63330.1|63351.3|63336.3|63332|63317|735
1601547000000|2020-10-01 10:10:00|63345.3|63330.3|63359.6|63344.6|63362.3|63347.3|63342.5|63327.5|744
1601547300000|2020-10-01 10:15:00|63360.1|63345.1|63359|63344|63367.9|63352.9|63348.8|63333.8|799
1601547600000|2020-10-01 10:20:00|63359.1|63344.1|63368.5|63353.5|63374.9|63359.9|63343.9|63328.9|752
1601547900000|2020-10-01 10:25:00|63368.6|63353.6|63369.4|63354.4|63371.3|63356.3|63354.4|63339.4|755
1601548200000|2020-10-01 10:30:00|63369.5|63354.5|63388|63373|63393.8|63378.8|63369.3|63354.3|756
1601548500000|2020-10-01 10:35:00|63387.9|63372.9|63397.5|63382.5|63398.6|63383.6|63387.5|63372.5|696
1601548800000|2020-10-01 10:40:00|63397.3|63382.3|63381|63366|63403.1|63388.1|63379.8|63364.8|883
1601549100000|2020-10-01 10:45:00|63380.6|63365.6|63407.2|63392.2|63412.4|63397.4|63380.3|63365.3|783
1601549400000|2020-10-01 10:50:00|63407|63392|63384|63369|63408.7|63393.7|63384|63369|882
1601549700000|2020-10-01 10:55:00|63384.7|63369.7|63380.3|63365.3|63387.3|63372.3|63362.1|63347.1|890
1601550000000|2020-10-01 11:00:00|63381.2|63366.2|63385|63370|63389.5|63374.5|63374.3|63359.3|800
1601550300000|2020-10-01 11:05:00|63385.1|63370.1|63357.2|63342.2|63390.8|63375.8|63349.4|63334.4|910
1601550600000|2020-10-01 11:10:00|63357.5|63342.5|63322|63307|63368.5|63353.5|63301.6|63286.6|1053
1601550900000|2020-10-01 11:15:00|63322.1|63307.1|63323|63308|63335|63320|63262.4|63247.4|1029
1601551200000|2020-10-01 11:20:00|63324.2|63309.2|63342.7|63327.7|63356.7|63341.7|63318|63303|968
1601551500000|2020-10-01 11:25:00|63341.4|63326.4|63318.5|63303.5|63341.4|63326.4|63307.9|63292.9|950
1601551800000|2020-10-01 11:30:00|63317.9|63302.9|63281.1|63266.1|63320|63305|63264.5|63249.5|990
1601552100000|2020-10-01 11:35:00|63281.4|63266.4|63274.8|63259.8|63286|63271|63236.9|63221.9|1016
1601552400000|2020-10-01 11:40:00|63274.7|63259.7|63286.5|63271.5|63299.4|63284.4|63273|63258|875
1601552700000|2020-10-01 11:45:00|63286.6|63271.6|63287.6|63272.6|63288.6|63273.6|63263.7|63248.7|923
1601553000000|2020-10-01 11:50:00|63288|63273|63281.1|63266.1|63288.3|63273.3|63261.6|63246.6|871
1601553300000|2020-10-01 11:55:00|63281.3|63266.3|63274|63259|63281.9|63266.9|63258.2|63243.2|920
1601553600000|2020-10-01 12:00:00|63271.2|63256.2|63269.2|63254.2|63280.8|63265.8|63252.8|63237.8|845
1601553900000|2020-10-01 12:05:00|63268.6|63253.6|63325.5|63310.5|63329.7|63314.7|63264.1|63249.1|909
1601554200000|2020-10-01 12:10:00|63326|63311|63334.6|63319.6|63338.3|63323.3|63309.5|63294.5|833
1601554500000|2020-10-01 12:15:00|63334.9|63319.9|63320.3|63305.3|63337.8|63322.8|63313.6|63298.6|821
1601554800000|2020-10-01 12:20:00|63321.9|63306.9|63276.8|63261.8|63325.4|63310.4|63272.3|63257.3|845
1601555100000|2020-10-01 12:25:00|63277|63262|63267.2|63247.2|63288.8|63273.8|63263.8|63245.4|832
1601555400000|2020-10-01 12:30:00|63268|63248|63260.3|63245.3|63293|63278|63248.5|63233.5|984
1601555700000|2020-10-01 12:35:00|63259.9|63244.9|63288.6|63273.6|63289.6|63274.6|63250|63235|896
1601556000000|2020-10-01 12:40:00|63289|63274|63276.7|63261.7|63292.3|63277.3|63265.4|63250.4|879
1601556300000|2020-10-01 12:45:00|63276.9|63261.9|63271|63256|63289.8|63274.8|63263.9|63248.9|865
1601556600000|2020-10-01 12:50:00|63271.4|63256.4|63314.3|63299.3|63317.4|63302.4|63264.6|63249.6|797
1601556900000|2020-10-01 12:55:00|63314.5|63299.5|63316.6|63301.6|63323.7|63308.7|63302.8|63287.8|826
1601557200000|2020-10-01 13:00:00|63316.3|63301.3|63315.2|63300.2|63326.4|63311.4|63292.7|63277.7|966
1601557500000|2020-10-01 13:05:00|63315.1|63300.1|63353.2|63338.2|63369.3|63354.3|63305.5|63290.5|1093
1601557800000|2020-10-01 13:10:00|63354.1|63339.1|63355|63340|63372.7|63357.7|63350.5|63335.5|1040
1601558100000|2020-10-01 13:15:00|63355.2|63340.2|63384.8|63369.8|63390.7|63375.7|63354.3|63339.3|1029
1601558400000|2020-10-01 13:20:00|63384.9|63369.9|63412.2|63397.2|63429.2|63414.2|63379.5|63364.5|1047
1601558700000|2020-10-01 13:25:00|63412.6|63397.6|63413.9|63398.9|63422.9|63407.9|63406.2|63391.2|908
1601559000000|2020-10-01 13:30:00|63412.7|63397.7|63391.9|63376.9|63414|63399|63387.1|63372.1|990
1601559300000|2020-10-01 13:35:00|63390.8|63375.8|63359.1|63344.1|63390.8|63375.8|63349.6|63334.6|921
1601559600000|2020-10-01 13:40:00|63359.5|63344.5|63378.1|63363.1|63390.7|63375.7|63358.9|63343.9|942
1601559900000|2020-10-01 13:45:00|63376.3|63361.3|63402.9|63387.9|63435.9|63420.9|63369.7|63354.7|1027
1601560200000|2020-10-01 13:50:00|63403|63388|63441.6|63426.6|63450.7|63435.7|63392.8|63377.8|1023
1601560500000|2020-10-01 13:55:00|63441.1|63426.1|63413.2|63389.2|63449.8|63434.8|63403.5|63383.5|992
1601560800000|2020-10-01 14:00:00|63413|63383.3|63422.6|63407.6|63428.7|63413.7|63371.8|63354.8|1060
1601561100000|2020-10-01 14:05:00|63423.8|63408.8|63428.3|63413.3|63457.6|63442.6|63420.8|63405.8|1036
1601561400000|2020-10-01 14:10:00|63428.1|63413.1|63393|63378|63447.4|63432.4|63386.9|63371.9|981
1601561700000|2020-10-01 14:15:00|63392.9|63377.9|63392|63377|63425.8|63410.8|63376.2|63361.2|991
1601562000000|2020-10-01 14:20:00|63392.1|63377.1|63428.9|63413.9|63442.9|63427.9|63390.4|63375.4|978
1601562300000|2020-10-01 14:25:00|63429.6|63414.6|63493.7|63478.7|63507|63492|63429.6|63414.6|993
1601562600000|2020-10-01 14:30:00|63493.6|63478.6|63400.1|63385.1|63495.2|63480.2|63396.2|63381.2|1044
1601562900000|2020-10-01 14:35:00|63400.3|63385.3|63418.5|63403.5|63427.2|63412.2|63397|63382|939
1601563200000|2020-10-01 14:40:00|63418.4|63403.4|63415|63400|63430.7|63415.7|63399.9|63384.9|932
1601563500000|2020-10-01 14:45:00|63414.6|63399.6|63396.8|63381.8|63423.7|63408.7|63393.8|63378.8|895
1601563800000|2020-10-01 14:50:00|63397.1|63382.1|63388.1|63373.1|63414.4|63399.4|63370|63355|965
1601564100000|2020-10-01 14:55:00|63387.8|63372.8|63423.9|63408.9|63443.2|63428.2|63387.8|63372.8|1002
1601564400000|2020-10-01 15:00:00|63423.3|63408.3|63399.8|63384.8|63437.7|63422.7|63393.8|63378.8|1041
1601564700000|2020-10-01 15:05:00|63400.5|63385.5|63404|63389|63408.8|63393.8|63378.6|63363.6|988
1601565000000|2020-10-01 15:10:00|63403.4|63388.4|63390|63375|63418.7|63403.7|63387.5|63372.5|927
1601565300000|2020-10-01 15:15:00|63390.2|63375.2|63400.8|63385.8|63403.9|63388.9|63375.4|63360.4|972
1601565600000|2020-10-01 15:20:00|63400.9|63385.9|63389.5|63374.5|63426.8|63411.8|63383.9|63368.9|953
1601565900000|2020-10-01 15:25:00|63389.2|63374.2|63366.9|63351.9|63400.4|63385.4|63363.1|63348.1|926
1601566200000|2020-10-01 15:30:00|63365.5|63350.5|63336.2|63321.2|63385.6|63370.6|63329.9|63314.9|964
1601566500000|2020-10-01 15:35:00|63336.4|63321.4|63346.1|63331.1|63350.4|63335.4|63331.1|63316.1|868
1601566800000|2020-10-01 15:40:00|63345.5|63330.5|63339|63324|63356.7|63341.7|63338.5|63323.5|802
1601567100000|2020-10-01 15:45:00|63336.4|63321.4|63338.2|63323.2|63345.8|63330.8|63328.8|63313.8|812
1601567400000|2020-10-01 15:50:00|63338.6|63323.6|63326.9|63311.9|63352.3|63337.3|63326.1|63311.1|845
1601567700000|2020-10-01 15:55:00|63327.4|63312.4|63346.9|63331.9|63357|63342|63327.4|63312.4|817
1601568000000|2020-10-01 16:00:00|63346.7|63331.7|63405|63390|63414.4|63399.4|63339.4|63324.4|957
1601568300000|2020-10-01 16:05:00|63404.9|63389.9|63400.7|63385.7|63409|63394|63376|63361|910
1601568600000|2020-10-01 16:10:00|63400.6|63385.6|63399.3|63384.3|63408.7|63393.7|63389.8|63374.8|880
1601568900000|2020-10-01 16:15:00|63399.4|63384.4|63399.5|63384.5|63416.3|63401.3|63392.1|63377.1|896
1601569200000|2020-10-01 16:20:00|63400|63385|63375.7|63360.7|63400.7|63385.7|63367.3|63352.3|895
1601569500000|2020-10-01 16:25:00|63376.4|63361.4|63360.2|63345.2|63376.4|63361.4|63358.9|63343.9|793
1601569800000|2020-10-01 16:30:00|63360.3|63345.3|63384.7|63369.7|63386.4|63371.4|63354.6|63339.6|800
1601570100000|2020-10-01 16:35:00|63384.2|63369.2|63372.3|63357.3|63391.1|63376.1|63371.6|63356.6|792
1601570400000|2020-10-01 16:40:00|63372.6|63357.6|63383.6|63368.6|63385.5|63370.5|63371.6|63356.6|726
1601570700000|2020-10-01 16:45:00|63383.8|63368.8|63385.3|63370.3|63391.1|63376.1|63383.3|63368.3|703
1601571000000|2020-10-01 16:50:00|63385.2|63370.2|63390.6|63375.6|63390.8|63375.8|63378.3|63363.3|592
1601571300000|2020-10-01 16:55:00|63390.5|63375.5|63384.9|63369.9|63402.6|63387.6|63384|63369|726
1601571600000|2020-10-01 17:00:00|63385|63370|63387.9|63372.9|63401.8|63386.8|63384.6|63369.6|693
1601571900000|2020-10-01 17:05:00|63388.2|63373.2|63384.1|63369.1|63394.4|63379.4|63382.4|63367.4|641
1601572200000|2020-10-01 17:10:00|63384|63369|63391.7|63376.7|63393.3|63378.3|63376.6|63361.6|630
1601572500000|2020-10-01 17:15:00|63391.8|63376.8|63385.6|63370.6|63400.2|63385.2|63383.4|63368.4|757
1601572800000|2020-10-01 17:20:00|63385.5|63370.5|63385.4|63370.4|63390.6|63375.6|63378.6|63363.6|755
1601573100000|2020-10-01 17:25:00|63386.2|63371.2|63386.8|63371.8|63394.6|63379.6|63383|63368|712
1601573400000|2020-10-01 17:30:00|63387.3|63372.3|63382.6|63367.6|63389.2|63374.2|63376.9|63361.9|649
1601573700000|2020-10-01 17:35:00|63382.5|63367.5|63385.4|63370.4|63386.3|63371.3|63377.9|63362.9|622
1601574000000|2020-10-01 17:40:00|63385.3|63370.3|63395.7|63380.7|63401.7|63386.7|63385.2|63370.2|663
1601574300000|2020-10-01 17:45:00|63395.5|63380.5|63393.3|63378.3|63398.4|63383.4|63389.2|63374.2|576
1601574600000|2020-10-01 17:50:00|63393|63378|63396.8|63381.8|63402.1|63387.1|63391.2|63376.2|599
1601574900000|2020-10-01 17:55:00|63397|63382|63404.7|63389.7|63416.5|63401.5|63391.7|63376.7|703
1601575200000|2020-10-01 18:00:00|63404.6|63389.6|63419.2|63404.2|63430.2|63415.2|63390.9|63375.9|1007
1601575500000|2020-10-01 18:05:00|63419.3|63404.3|63431.9|63416.9|63433.6|63418.6|63418.2|63403.2|959
1601575800000|2020-10-01 18:10:00|63431.8|63416.8|63421.8|63406.8|63438.2|63423.2|63417.1|63402.1|894
1601576100000|2020-10-01 18:15:00|63421.7|63406.7|63415.7|63400.7|63429|63414|63414.5|63399.5|881
1601576400000|2020-10-01 18:20:00|63415.6|63400.6|63409.8|63394.8|63417.6|63402.6|63403|63388|796
1601576700000|2020-10-01 18:25:00|63410.1|63395.1|63399|63384|63419.2|63404.2|63392.3|63377.3|877
1601577000000|2020-10-01 18:30:00|63399.1|63384.1|63401.9|63386.9|63408.8|63393.8|63394|63379|694
1601577300000|2020-10-01 18:35:00|63401.8|63386.8|63395.7|63380.7|63406.6|63391.6|63388|63373|672
1601577600000|2020-10-01 18:40:00|63396|63381|63385.8|63370.8|63406.1|63391.1|63385.1|63370.1|696
1601577900000|2020-10-01 18:45:00|63385.5|63370.5|63376.7|63361.7|63390|63375|63372.4|63357.4|637
1601578200000|2020-10-01 18:50:00|63376.5|63361.5|63389.5|63374.5|63389.5|63374.5|63370.1|63355.1|688
1601578500000|2020-10-01 18:55:00|63389.2|63374.2|63374.8|63359.8|63394.1|63379.1|63370.8|63355.8|728
1601578800000|2020-10-01 19:00:00|63375.4|63360.4|63373|63358|63388.6|63373.6|63364.9|63349.9|848
1601579100000|2020-10-01 19:05:00|63372.4|63357.4|63383.7|63368.7|63387.4|63372.4|63362.2|63347.2|786
1601579400000|2020-10-01 19:10:00|63382.7|63367.7|63383.5|63368.5|63394.3|63379.3|63376.8|63361.8|759
1601579700000|2020-10-01 19:15:00|63383.4|63368.4|63383.5|63368.5|63391.6|63376.6|63380.4|63365.4|738
1601580000000|2020-10-01 19:20:00|63384.1|63369.1|63379.3|63364.3|63390|63375|63373.5|63358.5|692
1601580300000|2020-10-01 19:25:00|63379.2|63364.2|63382.8|63367.8|63388|63373|63378.1|63363.1|655
1601580600000|2020-10-01 19:30:00|63383.2|63368.2|63385.1|63370.1|63388.7|63373.7|63379.7|63364.7|676
1601580900000|2020-10-01 19:35:00|63384.7|63369.7|63385.6|63370.6|63399.7|63384.7|63384|63369|745
1601581200000|2020-10-01 19:40:00|63385.3|63370.3|63393.3|63378.3|63398.9|63383.9|63384.2|63369.2|730
1601581500000|2020-10-01 19:45:00|63393.6|63378.6|63387.6|63372.6|63399.3|63384.3|63387.5|63372.5|701
1601581800000|2020-10-01 19:50:00|63387.4|63372.4|63382.1|63367.1|63388.7|63373.7|63378.1|63363.1|734
1601582100000|2020-10-01 19:55:00|63382.5|63367.5|63356.2|63341.2|63384.7|63369.7|63352.4|63337.4|856
1601582400000|2020-10-01 20:00:00|63357.2|63342.2|63362.4|63347.4|63368.1|63353.1|63351|63336|706
1601582700000|2020-10-01 20:05:00|63362.7|63347.7|63353.8|63338.8|63364.5|63349.5|63352|63337|519
1601583000000|2020-10-01 20:10:00|63353.4|63338.4|63364.6|63349.6|63367.6|63352.6|63353.3|63338.3|460
1601583300000|2020-10-01 20:15:00|63364.7|63349.7|63369.5|63354.5|63370.7|63355.7|63360.2|63345.2|383
1601583600000|2020-10-01 20:20:00|63369.4|63354.4|63376.1|63361.1|63376.1|63361.1|63368.6|63353.6|337
1601583900000|2020-10-01 20:25:00|63376|63361|63380.9|63365.9|63383.2|63368.2|63374.6|63359.6|452
1601584200000|2020-10-01 20:30:00|63380.6|63365.6|63379.1|63364.1|63386|63371|63376.6|63361.6|435
1601584500000|2020-10-01 20:35:00|63378.7|63363.7|63377.9|63362.9|63382.8|63367.8|63377|63362|363
1601584800000|2020-10-01 20:40:00|63377.7|63362.7|63374|63359|63381.1|63366.1|63373.3|63358.3|332
1601585100000|2020-10-01 20:45:00|63375.2|63360.2|63386.1|63366.1|63387.9|63372.9|63364.6|63349.6|548
1601585400000|2020-10-01 20:50:00|63386.2|63365.4|63376.3|63356.3|63386.3|63366.3|63370.8|63348.1|866
1601585700000|2020-10-01 20:55:00|63376|63356|63385.9|63308.2|63397.6|63358.6|63370.5|63307.5|1072
1601586000000|2020-10-01 21:00:00|63386.7|63309.1|63415.4|63320.4|63415.7|63320.7|63386.7|63309|42
1601586300000|2020-10-01 21:05:00|63412.2|63317.2|63388.9|63293.9|63418.6|63323.6|63388.9|63293.9|114
1601586600000|2020-10-01 21:10:00|63400.5|63305.5|63408|63313|63416.7|63321.7|63374.7|63293.9|157
1601586900000|2020-10-01 21:15:00|63407.8|63312.8|63398.8|63321.6|63415|63328|63389|63305.6|146
1601587200000|2020-10-01 21:20:00|63389|63316|63394.7|63309.7|63409.9|63328|63388.3|63301.2|117
1601587500000|2020-10-01 21:25:00|63393.3|63309.6|63393.6|63311.8|63409.4|63320.1|63387|63297.4|113
1601587800000|2020-10-01 21:30:00|63409.3|63309.1|63407.8|63314.3|63412.9|63322.8|63387|63296.2|621
1601588100000|2020-10-01 21:35:00|63402.6|63307.6|63404.1|63318.1|63412.8|63329|63396.8|63304|205
1601588400000|2020-10-01 21:40:00|63404|63316.9|63409.2|63324.1|63413.1|63327|63399.4|63309.3|299
1601588700000|2020-10-01 21:45:00|63401.1|63322.3|63409|63318.3|63416.5|63332.3|63395.8|63307.3|285
1601589000000|2020-10-01 21:50:00|63406.4|63311.4|63408.1|63323.8|63420.1|63328.8|63392.7|63307.7|626
1601589300000|2020-10-01 21:55:00|63408.4|63321.4|63401.1|63319|63414.5|63326.7|63393.1|63307.7|731
1601589600000|2020-10-01 22:00:00|63400|63321.2|63376.7|63343.5|63401.5|63348.1|63367.8|63315.2|530
1601589900000|2020-10-01 22:05:00|63376.4|63345.4|63373.9|63345.6|63378.1|63354.2|63365|63336.1|447
1601590200000|2020-10-01 22:10:00|63373.3|63343.9|63372|63342.8|63380|63351.4|63367.2|63335.3|335
1601590500000|2020-10-01 22:15:00|63371.9|63339.9|63369|63338.2|63376.8|63347.3|63364.3|63332.2|477
1601590800000|2020-10-01 22:20:00|63368.9|63338.3|63366.1|63337.5|63378.3|63347.4|63365|63332.7|370
1601591100000|2020-10-01 22:25:00|63366|63336.6|63378.5|63344.8|63381.3|63353.1|63364.1|63334.7|484
1601591400000|2020-10-01 22:30:00|63378.6|63350|63385.4|63362.3|63391.7|63367.4|63377.8|63348.4|452
1601591700000|2020-10-01 22:35:00|63385.3|63361.7|63375.4|63350.2|63390|63361.7|63373.8|63344.8|362
1601592000000|2020-10-01 22:40:00|63375.5|63350.5|63390.9|63370.9|63391.6|63371.6|63368.8|63343.6|301
1601592300000|2020-10-01 22:45:00|63390.5|63370.5|63387.9|63367.9|63394.5|63374.5|63384.7|63364.7|308
1601592600000|2020-10-01 22:50:00|63387.7|63367.7|63386.9|63366.9|63392|63373.1|63384|63364|365
1601592900000|2020-10-01 22:55:00|63386.8|63366.8|63387.1|63367.1|63390|63370|63383.5|63365.3|305
1601593200000|2020-10-01 23:00:00|63387.5|63367.5|63395.2|63375.2|63396.1|63376.1|63386|63366.7|349
1601593500000|2020-10-01 23:05:00|63395.1|63375.1|63388.1|63368.1|63395.1|63375.1|63387.2|63367.2|313
1601593800000|2020-10-01 23:10:00|63388.3|63368.3|63388.3|63368.3|63394.5|63376.6|63385.5|63365.5|372
1601594100000|2020-10-01 23:15:00|63388.5|63368.5|63388.4|63368.4|63390.9|63372.5|63385.2|63365.7|259
1601594400000|2020-10-01 23:20:00|63388.6|63368.6|63390.5|63370.5|63393|63373.9|63386.7|63366.7|274
1601594700000|2020-10-01 23:25:00|63390.3|63370.3|63391.6|63371.6|63393.8|63375.5|63388.6|63368.8|227
1601595000000|2020-10-01 23:30:00|63391.5|63371.5|63393.1|63373.1|63393.6|63373.6|63386.3|63366.3|337
1601595300000|2020-10-01 23:35:00|63392.4|63372.4|63394.8|63374.8|63397|63376.7|63390.4|63370.4|276
1601595600000|2020-10-01 23:40:00|63394.7|63374.7|63390.6|63370.6|63397.1|63377.4|63386.9|63366.9|359
1601595900000|2020-10-01 23:45:00|63390.9|63370.9|63392.5|63372.5|63394|63374.3|63387.9|63367.9|297
1601596200000|2020-10-01 23:50:00|63392.6|63372.6|63391.4|63371.4|63393.7|63377.1|63387.9|63367.9|339
1601596500000|2020-10-01 23:55:00|63389.9|63369.9|63391.6|63371.6|63393.7|63375.3|63386.5|63366.5|429
1601510400000|2020-10-01 00:00:00|63515.6|63495.6|63516.6|63496.6|63528|63508|63507.5|63487.5|640
1601510700000|2020-10-01 00:05:00|63517.6|63497.6|63497.4|63477.4|63517.6|63497.6|63494.9|63474.9|516
1601511000000|2020-10-01 00:10:00|63497.7|63477.7|63500.8|63480.8|63501.7|63481.7|63491.3|63471.3|434
1601511300000|2020-10-01 00:15:00|63500.4|63480.4|63506.4|63486.4|63517|63495.7|63496.9|63476.9|433
1601511600000|2020-10-01 00:20:00|63506.6|63486.6|63512.5|63492.5|63515.8|63495.8|63502.2|63482.2|439
1601511900000|2020-10-01 00:25:00|63512.3|63492.3|63514.8|63494.8|63517.3|63494.8|63505.1|63485.1|393
1601512200000|2020-10-01 00:30:00|63515.2|63495.2|63517.1|63497.1|63520|63500|63509.2|63489.2|464
1601512500000|2020-10-01 00:35:00|63517.2|63497.2|63515.7|63495.7|63523.3|63503.3|63510.6|63490.6|512
1601512800000|2020-10-01 00:40:00|63515|63495|63509|63489|63515.4|63495.4|63498.9|63478.9|505
1601513100000|2020-10-01 00:45:00|63509.1|63489.1|63521.5|63501.5|63527.1|63507.1|63508.7|63488.7|456
1601513400000|2020-10-01 00:50:00|63521.4|63501.4|63541.1|63521.1|63542.4|63522.4|63509.6|63489.6|560
1601513700000|2020-10-01 00:55:00|63541.2|63521.2|63545.2|63525.2|63550.7|63530.7|63526.6|63506.6|660
1601514000000|2020-10-01 01:00:00|63545.7|63525.7|63539.8|63519.8|63546.9|63526.9|63532.3|63512.3|627
1601514300000|2020-10-01 01:05:00|63540.1|63520.1|63538.2|63518.2|63549.6|63529.6|63538|63518|485
1601514600000|2020-10-01 01:10:00|63538.3|63518.3|63510.8|63490.8|63538.3|63518.3|63509.7|63489.7|727
1601514900000|2020-10-01 01:15:00|63510.7|63490.7|63516.2|63496.2|63525.6|63505.6|63503.7|63483.7|646
1601515200000|2020-10-01 01:20:00|63516.3|63496.3|63515.6|63495.6|63526|63506|63514.3|63494.3|560
1601515500000|2020-10-01 01:25:00|63515.4|63495.4|63496.2|63476.2|63517.6|63497.6|63493|63473|625
1601515800000|2020-10-01 01:30:00|63495.4|63475.4|63468.5|63448.5|63495.4|63475.4|63465.3|63445.3|659
1601516100000|2020-10-01 01:35:00|63469.3|63449.3|63438|63418|63472.8|63452.8|63428.2|63407.8|748
1601516400000|2020-10-01 01:40:00|63437.9|63417.9|63426.3|63406.3|63440.3|63420.3|63407.1|63386.4|852
1601516700000|2020-10-01 01:45:00|63426.2|63406.2|63444|63424|63448.6|63428.5|63424.6|63404.6|764
1601517000000|2020-10-01 01:50:00|63443.9|63423.9|63455.6|63435.6|63464.3|63444.3|63443.7|63423.7|706
1601517300000|2020-10-01 01:55:00|63455.5|63435.5|63458|63438|63459.8|63439.8|63439.6|63419.6|683
1601517600000|2020-10-01 02:00:00|63458.3|63438.3|63454.1|63434.1|63458.3|63438.3|63445.8|63425.8|683
1601517900000|2020-10-01 02:05:00|63454|63434|63454.1|63434.1|63455.9|63435.9|63443.2|63423.2|709
1601518200000|2020-10-01 02:10:00|63454|63434|63451.1|63431.1|63460.5|63439.9|63450.2|63430.2|673
1601518500000|2020-10-01 02:15:00|63452.6|63432.6|63458.7|63438.7|63465|63445|63452.6|63432.6|722
1601518800000|2020-10-01 02:20:00|63458.6|63438.6|63455.9|63435.9|63461.8|63441.8|63449.9|63429.9|641
1601519100000|2020-10-01 02:25:00|63455.5|63435.5|63442.5|63422.5|63455.6|63435.6|63439.5|63419.5|597
1601519400000|2020-10-01 02:30:00|63442.3|63422.3|63444.4|63424.4|63452|63432|63441.6|63421.6|639
1601519700000|2020-10-01 02:35:00|63441.3|63421.3|63440.7|63420.7|63445.3|63425.3|63432.8|63412.8|523
1601520000000|2020-10-01 02:40:00|63440.5|63420.5|63447.4|63427.4|63449.1|63429.1|63439.9|63419.9|648
1601520300000|2020-10-01 02:45:00|63447.5|63427.5|63447.1|63427.1|63450.8|63430.8|63444.3|63424.3|630
1601520600000|2020-10-01 02:50:00|63446.3|63426.3|63427.1|63407.1|63450.1|63430.1|63422.6|63402.6|523
1601520900000|2020-10-01 02:55:00|63426.3|63406.3|63422.1|63400.8|63436.7|63416.7|63413.1|63393.1|756
1601521200000|2020-10-01 03:00:00|63418.9|63398.9|63411|63391|63430.2|63410.2|63407.9|63387.9|559
1601521500000|2020-10-01 03:05:00|63411.2|63391.2|63399.4|63379.4|63414.7|63394.7|63395.7|63375.7|555
1601521800000|2020-10-01 03:10:00|63399.3|63379.3|63392.2|63372.2|63406.1|63386.1|63392|63372|481
1601522100000|2020-10-01 03:15:00|63393.1|63373.1|63397|63377|63397.8|63377.8|63386.1|63366.1|447
1601522400000|2020-10-01 03:20:00|63396.9|63376.9|63407.3|63387.3|63407.9|63387.9|63396.9|63376.9|462
1601522700000|2020-10-01 03:25:00|63406.9|63386.9|63413.9|63393.9|63416.1|63396.1|63406.8|63386.8|438
1601523000000|2020-10-01 03:30:00|63414|63394|63407.6|63387.6|63415|63395|63406.7|63386.7|358
1601523300000|2020-10-01 03:35:00|63407.4|63387.4|63406.7|63386.7|63409.6|63389.6|63403.9|63383.9|424
1601523600000|2020-10-01 03:40:00|63406.8|63386.8|63405.6|63385.6|63410|63390|63403|63383|421
1601523900000|2020-10-01 03:45:00|63405.4|63385.4|63421.2|63401.2|63424.7|63404.7|63405.4|63385.4|506
1601524200000|2020-10-01 03:50:00|63421.3|63401.3|63412.9|63392.9|63432.7|63412.7|63411.2|63391.2|556
1601524500000|2020-10-01 03:55:00|63413|63393|63405.8|63385.8|63418.9|63398.9|63403.9|63383.9|510
1601524800000|2020-10-01 04:00:00|63407.9|63387.9|63413.8|63393.8|63417.3|63397.3|63407.5|63387.5|434
1601525100000|2020-10-01 04:05:00|63413.7|63393.7|63421.8|63401.8|63422.3|63402.3|63412.1|63392.1|404
1601525400000|2020-10-01 04:10:00|63421.6|63401.6|63413.8|63393.8|63422|63402|63410|63390|487
1601525700000|2020-10-01 04:15:00|63413.9|63393.9|63413.4|63393.4|63414.2|63394.2|63403.8|63383.8|455
1601526000000|2020-10-01 04:20:00|63413.6|63393.6|63423.2|63403.2|63424.7|63404.7|63413.2|63393.2|496
1601526300000|2020-10-01 04:25:00|63423.3|63403.3|63418|63398|63424.4|63404.4|63415.4|63395.4|376
1601526600000|2020-10-01 04:30:00|63417.4|63397.4|63409.3|63389.3|63418.7|63398.7|63401.8|63381.8|415
1601526900000|2020-10-01 04:35:00|63409.4|63389.4|63403.8|63383.8|63411.6|63391.6|63401.9|63381.9|474
1601527200000|2020-10-01 04:40:00|63403.7|63383.7|63399.6|63379.6|63407|63387|63397.4|63377.4|452
1601527500000|2020-10-01 04:45:00|63399.9|63379.9|63388.6|63368.6|63400.4|63380.4|63386.5|63366.5|523
1601527800000|2020-10-01 04:50:00|63388.8|63368.8|63394.7|63374.7|63395.4|63375.4|63384|63364|390
1601528100000|2020-10-01 04:55:00|63394.6|63374.6|63390.8|63370.8|63396|63376|63383.8|63363.8|432
1601528400000|2020-10-01 05:00:00|63391.1|63371.1|63396.7|63376.7|63403.2|63383.2|63388.3|63368.3|490
1601528700000|2020-10-01 05:05:00|63396.9|63376.9|63401.9|63381.9|63409.2|63389.2|63396.7|63376.7|457
1601529000000|2020-10-01 05:10:00|63401.7|63381.7|63405.7|63385.7|63413.9|63393.9|63397.5|63377.5|488
1601529300000|2020-10-01 05:15:00|63405.8|63385.8|63409.4|63389.4|63413.4|63393.4|63404.4|63384.4|504
1601529600000|2020-10-01 05:20:00|63409.3|63389.3|63411.4|63391.4|63413.1|63393.1|63406|63386|408
1601529900000|2020-10-01 05:25:00|63411.3|63391.3|63405.4|63385.4|63415.2|63395.2|63402.8|63382.8|422
1601530200000|2020-10-01 05:30:00|63405.3|63385.3|63408.8|63388.8|63408.8|63388.8|63399.8|63379.8|426
1601530500000|2020-10-01 05:35:00|63408.5|63388.5|63399|63379|63410.3|63390.3|63393.4|63373.4|456
1601530800000|2020-10-01 05:40:00|63399.2|63379.2|63387.2|63367.2|63403.9|63383.9|63386.4|63366.4|535
1601531100000|2020-10-01 05:45:00|63387.5|63367.5|63373.5|63353.5|63390.6|63370.6|63364.9|63344.9|612
1601531400000|2020-10-01 05:50:00|63373.1|63353.1|63391|63371|63393.5|63373.5|63370.6|63350.6|622
1601531700000|2020-10-01 05:55:00|63391.1|63371.1|63386.4|63366.4|63391.2|63371.2|63370.5|63350.5|646
1601532000000|2020-10-01 06:00:00|63385.7|63365.7|63376.1|63356.1|63386.8|63366.8|63363.8|63344.5|789
1601532300000|2020-10-01 06:05:00|63376.5|63356.5|63361.7|63341.7|63376.5|63356.5|63348.1|63328.1|767
1601532600000|2020-10-01 06:10:00|63361.9|63341.9|63377.6|63357.6|63390|63370|63357.1|63337.1|713
1601532900000|2020-10-01 06:15:00|63377.4|63357.4|63370.9|63350.9|63377.6|63359.4|63350.1|63330.1|766
1601533200000|2020-10-01 06:20:00|63371.6|63351.6|63374.6|63354.6|63375.2|63355.6|63351.2|63331.4|672
1601533500000|2020-10-01 06:25:00|63374.7|63354.7|63365.7|63345.7|63378.9|63360.3|63365.3|63345.3|643
1601533800000|2020-10-01 06:30:00|63365.8|63345.8|63362.2|63342.2|63373|63354.2|63354.6|63336.8|673
1601534100000|2020-10-01 06:35:00|63361.8|63341.8|63369.6|63354.6|63386.5|63369.5|63355|63337.7|747
1601534400000|2020-10-01 06:40:00|63369.5|63354.5|63379.9|63359.9|63380.7|63362.2|63364.6|63346.8|678
1601534700000|2020-10-01 06:45:00|63379.5|63359.5|63372.8|63357.8|63385.6|63368.3|63371.1|63353.2|716
1601535000000|2020-10-01 06:50:00|63372|63357|63382|63367|63388.3|63368.8|63365.1|63348.4|785
1601535300000|2020-10-01 06:55:00|63379.2|63364.2|63332.8|63317.8|63382.3|63364.8|63304.7|63287.7|927
1601535600000|2020-10-01 07:00:00|63334.9|63314.9|63372.3|63357.3|63374.4|63357.3|63308.7|63292.9|1057
1601535900000|2020-10-01 07:05:00|63375.1|63355.1|63398.5|63383.5|63401.5|63384.8|63371.2|63354.2|985
1601536200000|2020-10-01 07:10:00|63398.8|63383.8|63388.2|63373.2|63399|63383.8|63375.8|63358.8|922
1601536500000|2020-10-01 07:15:00|63388|63373|63372.9|63352.9|63392.9|63376.6|63362.6|63344.5|984
1601536800000|2020-10-01 07:20:00|63371.6|63351.6|63370|63350|63372.3|63355.5|63350.5|63335.5|865
1601537100000|2020-10-01 07:25:00|63369.4|63349.4|63396.4|63376.4|63397|63380.1|63363.1|63346.7|848
1601537400000|2020-10-01 07:30:00|63392.4|63377.4|63428.9|63413.9|63446.3|63426.3|63388.1|63371|962
1601537700000|2020-10-01 07:35:00|63428.8|63413.8|63428.1|63408.1|63444.1|63424.1|63410|63391.9|911
1601538000000|2020-10-01 07:40:00|63426.8|63406.8|63475.1|63460.1|63486|63469|63420.8|63405.8|1069
1601538300000|2020-10-01 07:45:00|63474.7|63459.7|63441.7|63421.7|63486.2|63471.2|63429.4|63409.4|991
1601538600000|2020-10-01 07:50:00|63442.1|63422.1|63445.7|63425.7|63457.1|63437.1|63432|63412|933
1601538900000|2020-10-01 07:55:00|63445.6|63425.6|63415.4|63395.4|63448|63428|63406.8|63388.4|917
1601539200000|2020-10-01 08:00:00|63415.5|63395.5|63435.3|63415.3|63439.5|63419.5|63405.1|63387.7|946
1601539500000|2020-10-01 08:05:00|63435.1|63415.1|63420.7|63400.7|63435.3|63419.7|63404.7|63384.7|967
1601539800000|2020-10-01 08:10:00|63420.9|63400.9|63395.6|63380.6|63428.2|63408.2|63377.5|63360.7|951
1601540100000|2020-10-01 08:15:00|63395.9|63380.9|63405.5|63390.5|63428|63412.1|63394.3|63376.4|947
1601540400000|2020-10-01 08:20:00|63406|63391|63427.4|63412.4|63428|63413|63398.5|63381.4|911
1601540700000|2020-10-01 08:25:00|63427.3|63412.3|63429.4|63414.4|63430.6|63414.4|63401.8|63386.8|888
1601541000000|2020-10-01 08:30:00|63428.8|63413.8|63472.4|63457.4|63492.7|63475.3|63427.9|63412.9|1001
1601541300000|2020-10-01 08:35:00|63472.8|63457.8|63465.7|63450.7|63485.9|63470.9|63454.8|63437.8|1009
1601541600000|2020-10-01 08:40:00|63465.9|63450.9|63440.5|63425.5|63478.1|63463.1|63435.7|63420.7|946
1601541900000|2020-10-01 08:45:00|63440.6|63425.6|63444.5|63429.5|63450.3|63435.3|63428.2|63413.2|910
1601542200000|2020-10-01 08:50:00|63444.3|63429.3|63460.7|63445.7|63465.5|63450.5|63427|63412|938
1601542500000|2020-10-01 08:55:00|63461.4|63446.4|63467.9|63452.9|63476|63461|63450|63435|905
1601542800000|2020-10-01 09:00:00|63468.5|63453.5|63441|63426|63472.9|63457.9|63435.7|63420.7|944
1601543100000|2020-10-01 09:05:00|63440.9|63425.9|63445.7|63430.7|63469.2|63454.2|63432.6|63417.6|946
1601543400000|2020-10-01 09:10:00|63445.3|63430.3|63432.8|63417.8|63458.3|63443.3|63432.4|63417.4|888
1601543700000|2020-10-01 09:15:00|63432.9|63417.9|63424.9|63409.9|63435.4|63420.4|63411.5|63396.5|864
1601544000000|2020-10-01 09:20:00|63423.5|63408.5|63451.3|63436.3|63451.3|63436.3|63416.2|63401.2|828
1601544300000|2020-10-01 09:25:00|63451.2|63436.2|63436.6|63421.6|63456.6|63441.6|63431.2|63416.2|793
1601544600000|2020-10-01 09:30:00|63433.4|63418.4|63412.6|63397.6|63443.7|63428.7|63412.4|63397.4|793
1601544900000|2020-10-01 09:35:00|63413.1|63398.1|63385.6|63370.6|63417.5|63402.5|63367.8|63352.8|908
1601545200000|2020-10-01 09:40:00|63384.6|63369.6|63385.8|63370.8|63393.8|63378.8|63372.6|63357.6|769
1601545500000|2020-10-01 09:45:00|63387|63372|63397.7|63382.7|63405.3|63390.3|63374.8|63359.8|808
1601545800000|2020-10-01 09:50:00|63397.8|63382.8|63385.8|63370.8|63404|63389|63378.6|63363.6|914
1601546100000|2020-10-01 09:55:00|63385.7|63370.7|63344.6|63329.6|63385.8|63370.8|63338|63323|905
1601546400000|2020-10-01 10:00:00|63344.2|63329.2|63341.3|63326.3|63358.7|63343.7|63329.2|63314.2|878
1601546700000|2020-10-01 10:05:00|63340.1|63325.1|63345.1|63330.1|63351.3|63336.3|63332|63317|735
1601547000000|2020-10-01 10:10:00|63345.3|63330.3|63359.6|63344.6|63362.3|63347.3|63342.5|63327.5|744
1601547300000|2020-10-01 10:15:00|63360.1|63345.1|63359|63344|63367.9|63352.9|63348.8|63333.8|799
1601547600000|2020-10-01 10:20:00|63359.1|63344.1|63368.5|63353.5|63374.9|63359.9|63343.9|63328.9|752
1601547900000|2020-10-01 10:25:00|63368.6|63353.6|63369.4|63354.4|63371.3|63356.3|63354.4|63339.4|755
1601548200000|2020-10-01 10:30:00|63369.5|63354.5|63388|63373|63393.8|63378.8|63369.3|63354.3|756
1601548500000|2020-10-01 10:35:00|63387.9|63372.9|63397.5|63382.5|63398.6|63383.6|63387.5|63372.5|696
1601548800000|2020-10-01 10:40:00|63397.3|63382.3|63381|63366|63403.1|63388.1|63379.8|63364.8|883
1601549100000|2020-10-01 10:45:00|63380.6|63365.6|63407.2|63392.2|63412.4|63397.4|63380.3|63365.3|783
1601549400000|2020-10-01 10:50:00|63407|63392|63384|63369|63408.7|63393.7|63384|63369|882
1601549700000|2020-10-01 10:55:00|63384.7|63369.7|63380.3|63365.3|63387.3|63372.3|63362.1|63347.1|890
1601550000000|2020-10-01 11:00:00|63381.2|63366.2|63385|63370|63389.5|63374.5|63374.3|63359.3|800
1601550300000|2020-10-01 11:05:00|63385.1|63370.1|63357.2|63342.2|63390.8|63375.8|63349.4|63334.4|910
1601550600000|2020-10-01 11:10:00|63357.5|63342.5|63322|63307|63368.5|63353.5|63301.6|63286.6|1053
1601550900000|2020-10-01 11:15:00|63322.1|63307.1|63323|63308|63335|63320|63262.4|63247.4|1029
1601551200000|2020-10-01 11:20:00|63324.2|63309.2|63342.7|63327.7|63356.7|63341.7|63318|63303|968
1601551500000|2020-10-01 11:25:00|63341.4|63326.4|63318.5|63303.5|63341.4|63326.4|63307.9|63292.9|950
1601551800000|2020-10-01 11:30:00|63317.9|63302.9|63281.1|63266.1|63320|63305|63264.5|63249.5|990
1601552100000|2020-10-01 11:35:00|63281.4|63266.4|63274.8|63259.8|63286|63271|63236.9|63221.9|1016
1601552400000|2020-10-01 11:40:00|63274.7|63259.7|63286.5|63271.5|63299.4|63284.4|63273|63258|875
1601552700000|2020-10-01 11:45:00|63286.6|63271.6|63287.6|63272.6|63288.6|63273.6|63263.7|63248.7|923
1601553000000|2020-10-01 11:50:00|63288|63273|63281.1|63266.1|63288.3|63273.3|63261.6|63246.6|871
1601553300000|2020-10-01 11:55:00|63281.3|63266.3|63274|63259|63281.9|63266.9|63258.2|63243.2|920
1601553600000|2020-10-01 12:00:00|63271.2|63256.2|63269.2|63254.2|63280.8|63265.8|63252.8|63237.8|845
1601553900000|2020-10-01 12:05:00|63268.6|63253.6|63325.5|63310.5|63329.7|63314.7|63264.1|63249.1|909
1601554200000|2020-10-01 12:10:00|63326|63311|63334.6|63319.6|63338.3|63323.3|63309.5|63294.5|833
1601554500000|2020-10-01 12:15:00|63334.9|63319.9|63320.3|63305.3|63337.8|63322.8|63313.6|63298.6|821
1601554800000|2020-10-01 12:20:00|63321.9|63306.9|63276.8|63261.8|63325.4|63310.4|63272.3|63257.3|845
1601555100000|2020-10-01 12:25:00|63277|63262|63267.2|63247.2|63288.8|63273.8|63263.8|63245.4|832
1601555400000|2020-10-01 12:30:00|63268|63248|63260.3|63245.3|63293|63278|63248.5|63233.5|984
1601555700000|2020-10-01 12:35:00|63259.9|63244.9|63288.6|63273.6|63289.6|63274.6|63250|63235|896
1601556000000|2020-10-01 12:40:00|63289|63274|63276.7|63261.7|63292.3|63277.3|63265.4|63250.4|879
1601556300000|2020-10-01 12:45:00|63276.9|63261.9|63271|63256|63289.8|63274.8|63263.9|63248.9|865
1601556600000|2020-10-01 12:50:00|63271.4|63256.4|63314.3|63299.3|63317.4|63302.4|63264.6|63249.6|797
1601556900000|2020-10-01 12:55:00|63314.5|63299.5|63316.6|63301.6|63323.7|63308.7|63302.8|63287.8|826
1601557200000|2020-10-01 13:00:00|63316.3|63301.3|63315.2|63300.2|63326.4|63311.4|63292.7|63277.7|966
1601557500000|2020-10-01 13:05:00|63315.1|63300.1|63353.2|63338.2|63369.3|63354.3|63305.5|63290.5|1093
1601557800000|2020-10-01 13:10:00|63354.1|63339.1|63355|63340|63372.7|63357.7|63350.5|63335.5|1040
1601558100000|2020-10-01 13:15:00|63355.2|63340.2|63384.8|63369.8|63390.7|63375.7|63354.3|63339.3|1029
1601558400000|2020-10-01 13:20:00|63384.9|63369.9|63412.2|63397.2|63429.2|63414.2|63379.5|63364.5|1047
1601558700000|2020-10-01 13:25:00|63412.6|63397.6|63413.9|63398.9|63422.9|63407.9|63406.2|63391.2|908
1601559000000|2020-10-01 13:30:00|63412.7|63397.7|63391.9|63376.9|63414|63399|63387.1|63372.1|990
1601559300000|2020-10-01 13:35:00|63390.8|63375.8|63359.1|63344.1|63390.8|63375.8|63349.6|63334.6|921
1601559600000|2020-10-01 13:40:00|63359.5|63344.5|63378.1|63363.1|63390.7|63375.7|63358.9|63343.9|942
1601559900000|2020-10-01 13:45:00|63376.3|63361.3|63402.9|63387.9|63435.9|63420.9|63369.7|63354.7|1027
1601560200000|2020-10-01 13:50:00|63403|63388|63441.6|63426.6|63450.7|63435.7|63392.8|63377.8|1023
1601560500000|2020-10-01 13:55:00|63441.1|63426.1|63413.2|63389.2|63449.8|63434.8|63403.5|63383.5|992
1601560800000|2020-10-01 14:00:00|63413|63383.3|63422.6|63407.6|63428.7|63413.7|63371.8|63354.8|1060
1601561100000|2020-10-01 14:05:00|63423.8|63408.8|63428.3|63413.3|63457.6|63442.6|63420.8|63405.8|1036
1601561400000|2020-10-01 14:10:00|63428.1|63413.1|63393|63378|63447.4|63432.4|63386.9|63371.9|981
1601561700000|2020-10-01 14:15:00|63392.9|63377.9|63392|63377|63425.8|63410.8|63376.2|63361.2|991
1601562000000|2020-10-01 14:20:00|63392.1|63377.1|63428.9|63413.9|63442.9|63427.9|63390.4|63375.4|978
1601562300000|2020-10-01 14:25:00|63429.6|63414.6|63493.7|63478.7|63507|63492|63429.6|63414.6|993
1601562600000|2020-10-01 14:30:00|63493.6|63478.6|63400.1|63385.1|63495.2|63480.2|63396.2|63381.2|1044
1601562900000|2020-10-01 14:35:00|63400.3|63385.3|63418.5|63403.5|63427.2|63412.2|63397|63382|939
1601563200000|2020-10-01 14:40:00|63418.4|63403.4|63415|63400|63430.7|63415.7|63399.9|63384.9|932
1601563500000|2020-10-01 14:45:00|63414.6|63399.6|63396.8|63381.8|63423.7|63408.7|63393.8|63378.8|895
1601563800000|2020-10-01 14:50:00|63397.1|63382.1|63388.1|63373.1|63414.4|63399.4|63370|63355|965
1601564100000|2020-10-01 14:55:00|63387.8|63372.8|63423.9|63408.9|63443.2|63428.2|63387.8|63372.8|1002
1601564400000|2020-10-01 15:00:00|63423.3|63408.3|63399.8|63384.8|63437.7|63422.7|63393.8|63378.8|1041
1601564700000|2020-10-01 15:05:00|63400.5|63385.5|63404|63389|63408.8|63393.8|63378.6|63363.6|988
1601565000000|2020-10-01 15:10:00|63403.4|63388.4|63390|63375|63418.7|63403.7|63387.5|63372.5|927
1601565300000|2020-10-01 15:15:00|63390.2|63375.2|63400.8|63385.8|63403.9|63388.9|63375.4|63360.4|972
1601565600000|2020-10-01 15:20:00|63400.9|63385.9|63389.5|63374.5|63426.8|63411.8|63383.9|63368.9|953
1601565900000|2020-10-01 15:25:00|63389.2|63374.2|63366.9|63351.9|63400.4|63385.4|63363.1|63348.1|926
1601566200000|2020-10-01 15:30:00|63365.5|63350.5|63336.2|63321.2|63385.6|63370.6|63329.9|63314.9|964
1601566500000|2020-10-01 15:35:00|63336.4|63321.4|63346.1|63331.1|63350.4|63335.4|63331.1|63316.1|868
1601566800000|2020-10-01 15:40:00|63345.5|63330.5|63339|63324|63356.7|63341.7|63338.5|63323.5|802
1601567100000|2020-10-01 15:45:00|63336.4|63321.4|63338.2|63323.2|63345.8|63330.8|63328.8|63313.8|812
1601567400000|2020-10-01 15:50:00|63338.6|63323.6|63326.9|63311.9|63352.3|63337.3|63326.1|63311.1|845
1601567700000|2020-10-01 15:55:00|63327.4|63312.4|63346.9|63331.9|63357|63342|63327.4|63312.4|817
1601568000000|2020-10-01 16:00:00|63346.7|63331.7|63405|63390|63414.4|63399.4|63339.4|63324.4|957
1601568300000|2020-10-01 16:05:00|63404.9|63389.9|63400.7|63385.7|63409|63394|63376|63361|910
1601568600000|2020-10-01 16:10:00|63400.6|63385.6|63399.3|63384.3|63408.7|63393.7|63389.8|63374.8|880
1601568900000|2020-10-01 16:15:00|63399.4|63384.4|63399.5|63384.5|63416.3|63401.3|63392.1|63377.1|896
1601569200000|2020-10-01 16:20:00|63400|63385|63375.7|63360.7|63400.7|63385.7|63367.3|63352.3|895
1601569500000|2020-10-01 16:25:00|63376.4|63361.4|63360.2|63345.2|63376.4|63361.4|63358.9|63343.9|793
1601569800000|2020-10-01 16:30:00|63360.3|63345.3|63384.7|63369.7|63386.4|63371.4|63354.6|63339.6|800
1601570100000|2020-10-01 16:35:00|63384.2|63369.2|63372.3|63357.3|63391.1|63376.1|63371.6|63356.6|792
1601570400000|2020-10-01 16:40:00|63372.6|63357.6|63383.6|63368.6|63385.5|63370.5|63371.6|63356.6|726
1601570700000|2020-10-01 16:45:00|63383.8|63368.8|63385.3|63370.3|63391.1|63376.1|63383.3|63368.3|703
1601571000000|2020-10-01 16:50:00|63385.2|63370.2|63390.6|63375.6|63390.8|63375.8|63378.3|63363.3|592
1601571300000|2020-10-01 16:55:00|63390.5|63375.5|63384.9|63369.9|63402.6|63387.6|63384|63369|726
1601571600000|2020-10-01 17:00:00|63385|63370|63387.9|63372.9|63401.8|63386.8|63384.6|63369.6|693
1601571900000|2020-10-01 17:05:00|63388.2|63373.2|63384.1|63369.1|63394.4|63379.4|63382.4|63367.4|641
1601572200000|2020-10-01 17:10:00|63384|63369|63391.7|63376.7|63393.3|63378.3|63376.6|63361.6|630
1601572500000|2020-10-01 17:15:00|63391.8|63376.8|63385.6|63370.6|63400.2|63385.2|63383.4|63368.4|757
1601572800000|2020-10-01 17:20:00|63385.5|63370.5|63385.4|63370.4|63390.6|63375.6|63378.6|63363.6|755
1601573100000|2020-10-01 17:25:00|63386.2|63371.2|63386.8|63371.8|63394.6|63379.6|63383|63368|712
1601573400000|2020-10-01 17:30:00|63387.3|63372.3|63382.6|63367.6|63389.2|63374.2|63376.9|63361.9|649
1601573700000|2020-10-01 17:35:00|63382.5|63367.5|63385.4|63370.4|63386.3|63371.3|63377.9|63362.9|622
1601574000000|2020-10-01 17:40:00|63385.3|63370.3|63395.7|63380.7|63401.7|63386.7|63385.2|63370.2|663
1601574300000|2020-10-01 17:45:00|63395.5|63380.5|63393.3|63378.3|63398.4|63383.4|63389.2|63374.2|576
1601574600000|2020-10-01 17:50:00|63393|63378|63396.8|63381.8|63402.1|63387.1|63391.2|63376.2|599
1601574900000|2020-10-01 17:55:00|63397|63382|63404.7|63389.7|63416.5|63401.5|63391.7|63376.7|703
1601575200000|2020-10-01 18:00:00|63404.6|63389.6|63419.2|63404.2|63430.2|63415.2|63390.9|63375.9|1007
1601575500000|2020-10-01 18:05:00|63419.3|63404.3|63431.9|63416.9|63433.6|63418.6|63418.2|63403.2|959
1601575800000|2020-10-01 18:10:00|63431.8|63416.8|63421.8|63406.8|63438.2|63423.2|63417.1|63402.1|894
1601576100000|2020-10-01 18:15:00|63421.7|63406.7|63415.7|63400.7|63429|63414|63414.5|63399.5|881
1601576400000|2020-10-01 18:20:00|63415.6|63400.6|63409.8|63394.8|63417.6|63402.6|63403|63388|796
1601576700000|2020-10-01 18:25:00|63410.1|63395.1|63399|63384|63419.2|63404.2|63392.3|63377.3|877
1601577000000|2020-10-01 18:30:00|63399.1|63384.1|63401.9|63386.9|63408.8|63393.8|63394|63379|694
1601577300000|2020-10-01 18:35:00|63401.8|63386.8|63395.7|63380.7|63406.6|63391.6|63388|63373|672
1601577600000|2020-10-01 18:40:00|63396|63381|63385.8|63370.8|63406.1|63391.1|63385.1|63370.1|696
1601577900000|2020-10-01 18:45:00|63385.5|63370.5|63376.7|63361.7|63390|63375|63372.4|63357.4|637
1601578200000|2020-10-01 18:50:00|63376.5|63361.5|63389.5|63374.5|63389.5|63374.5|63370.1|63355.1|688
1601578500000|2020-10-01 18:55:00|63389.2|63374.2|63374.8|63359.8|63394.1|63379.1|63370.8|63355.8|728
1601578800000|2020-10-01 19:00:00|63375.4|63360.4|63373|63358|63388.6|63373.6|63364.9|63349.9|848
1601579100000|2020-10-01 19:05:00|63372.4|63357.4|63383.7|63368.7|63387.4|63372.4|63362.2|63347.2|786
1601579400000|2020-10-01 19:10:00|63382.7|63367.7|63383.5|63368.5|63394.3|63379.3|63376.8|63361.8|759
1601579700000|2020-10-01 19:15:00|63383.4|63368.4|63383.5|63368.5|63391.6|63376.6|63380.4|63365.4|738
1601580000000|2020-10-01 19:20:00|63384.1|63369.1|63379.3|63364.3|63390|63375|63373.5|63358.5|692
1601580300000|2020-10-01 19:25:00|63379.2|63364.2|63382.8|63367.8|63388|63373|63378.1|63363.1|655
1601580600000|2020-10-01 19:30:00|63383.2|63368.2|63385.1|63370.1|63388.7|63373.7|63379.7|63364.7|676
1601580900000|2020-10-01 19:35:00|63384.7|63369.7|63385.6|63370.6|63399.7|63384.7|63384|63369|745
1601581200000|2020-10-01 19:40:00|63385.3|63370.3|63393.3|63378.3|63398.9|63383.9|63384.2|63369.2|730
1601581500000|2020-10-01 19:45:00|63393.6|63378.6|63387.6|63372.6|63399.3|63384.3|63387.5|63372.5|701
1601581800000|2020-10-01 19:50:00|63387.4|63372.4|63382.1|63367.1|63388.7|63373.7|63378.1|63363.1|734
1601582100000|2020-10-01 19:55:00|63382.5|63367.5|63356.2|63341.2|63384.7|63369.7|63352.4|63337.4|856
1601582400000|2020-10-01 20:00:00|63357.2|63342.2|63362.4|63347.4|63368.1|63353.1|63351|63336|706
1601582700000|2020-10-01 20:05:00|63362.7|63347.7|63353.8|63338.8|63364.5|63349.5|63352|63337|519
1601583000000|2020-10-01 20:10:00|63353.4|63338.4|63364.6|63349.6|63367.6|63352.6|63353.3|63338.3|460
1601583300000|2020-10-01 20:15:00|63364.7|63349.7|63369.5|63354.5|63370.7|63355.7|63360.2|63345.2|383
1601583600000|2020-10-01 20:20:00|63369.4|63354.4|63376.1|63361.1|63376.1|63361.1|63368.6|63353.6|337
1601583900000|2020-10-01 20:25:00|63376|63361|63380.9|63365.9|63383.2|63368.2|63374.6|63359.6|452
1601584200000|2020-10-01 20:30:00|63380.6|63365.6|63379.1|63364.1|63386|63371|63376.6|63361.6|435
1601584500000|2020-10-01 20:35:00|63378.7|63363.7|63377.9|63362.9|63382.8|63367.8|63377|63362|363
1601584800000|2020-10-01 20:40:00|63377.7|63362.7|63374|63359|63381.1|63366.1|63373.3|63358.3|332
1601585100000|2020-10-01 20:45:00|63375.2|63360.2|63386.1|63366.1|63387.9|63372.9|63364.6|63349.6|548
1601585400000|2020-10-01 20:50:00|63386.2|63365.4|63376.3|63356.3|63386.3|63366.3|63370.8|63348.1|866
1601585700000|2020-10-01 20:55:00|63376|63356|63385.9|63308.2|63397.6|63358.6|63370.5|63307.5|1072
1601586000000|2020-10-01 21:00:00|63386.7|63309.1|63415.4|63320.4|63415.7|63320.7|63386.7|63309|42
1601586300000|2020-10-01 21:05:00|63412.2|63317.2|63388.9|63293.9|63418.6|63323.6|63388.9|63293.9|114
1601586600000|2020-10-01 21:10:00|63400.5|63305.5|63408|63313|63416.7|63321.7|63374.7|63293.9|157
1601586900000|2020-10-01 21:15:00|63407.8|63312.8|63398.8|63321.6|63415|63328|63389|63305.6|146
1601587200000|2020-10-01 21:20:00|63389|63316|63394.7|63309.7|63409.9|63328|63388.3|63301.2|117
1601587500000|2020-10-01 21:25:00|63393.3|63309.6|63393.6|63311.8|63409.4|63320.1|63387|63297.4|113
1601587800000|2020-10-01 21:30:00|63409.3|63309.1|63407.8|63314.3|63412.9|63322.8|63387|63296.2|621
1601588100000|2020-10-01 21:35:00|63402.6|63307.6|63404.1|63318.1|63412.8|63329|63396.8|63304|205
1601588400000|2020-10-01 21:40:00|63404|63316.9|63409.2|63324.1|63413.1|63327|63399.4|63309.3|299
1601588700000|2020-10-01 21:45:00|63401.1|63322.3|63409|63318.3|63416.5|63332.3|63395.8|63307.3|285
1601589000000|2020-10-01 21:50:00|63406.4|63311.4|63408.1|63323.8|63420.1|63328.8|63392.7|63307.7|626
1601589300000|2020-10-01 21:55:00|63408.4|63321.4|63401.1|63319|63414.5|63326.7|63393.1|63307.7|731
1601589600000|2020-10-01 22:00:00|63400|63321.2|63376.7|63343.5|63401.5|63348.1|63367.8|63315.2|530
1601589900000|2020-10-01 22:05:00|63376.4|63345.4|63373.9|63345.6|63378.1|63354.2|63365|63336.1|447
1601590200000|2020-10-01 22:10:00|63373.3|63343.9|63372|63342.8|63380|63351.4|63367.2|63335.3|335
1601590500000|2020-10-01 22:15:00|63371.9|63339.9|63369|63338.2|63376.8|63347.3|63364.3|63332.2|477
1601590800000|2020-10-01 22:20:00|63368.9|63338.3|63366.1|63337.5|63378.3|63347.4|63365|63332.7|370
1601591100000|2020-10-01 22:25:00|63366|63336.6|63378.5|63344.8|63381.3|63353.1|63364.1|63334.7|484
1601591400000|2020-10-01 22:30:00|63378.6|63350|63385.4|63362.3|63391.7|63367.4|63377.8|63348.4|452
1601591700000|2020-10-01 22:35:00|63385.3|63361.7|63375.4|63350.2|63390|63361.7|63373.8|63344.8|362
1601592000000|2020-10-01 22:40:00|63375.5|63350.5|63390.9|63370.9|63391.6|63371.6|63368.8|63343.6|301
1601592300000|2020-10-01 22:45:00|63390.5|63370.5|63387.9|63367.9|63394.5|63374.5|63384.7|63364.7|308
1601592600000|2020-10-01 22:50:00|63387.7|63367.7|63386.9|63366.9|63392|63373.1|63384|63364|365
1601592900000|2020-10-01 22:55:00|63386.8|63366.8|63387.1|63367.1|63390|63370|63383.5|63365.3|305
1601593200000|2020-10-01 23:00:00|63387.5|63367.5|63395.2|63375.2|63396.1|63376.1|63386|63366.7|349
1601593500000|2020-10-01 23:05:00|63395.1|63375.1|63388.1|63368.1|63395.1|63375.1|63387.2|63367.2|313
1601593800000|2020-10-01 23:10:00|63388.3|63368.3|63388.3|63368.3|63394.5|63376.6|63385.5|63365.5|372
1601594100000|2020-10-01 23:15:00|63388.5|63368.5|63388.4|63368.4|63390.9|63372.5|63385.2|63365.7|259
1601594400000|2020-10-01 23:20:00|63388.6|63368.6|63390.5|63370.5|63393|63373.9|63386.7|63366.7|274
1601594700000|2020-10-01 23:25:00|63390.3|63370.3|63391.6|63371.6|63393.8|63375.5|63388.6|63368.8|227
1601595000000|2020-10-01 23:30:00|63391.5|63371.5|63393.1|63373.1|63393.6|63373.6|63386.3|63366.3|337
1601595300000|2020-10-01 23:35:00|63392.4|63372.4|63394.8|63374.8|63397|63376.7|63390.4|63370.4|276
1601595600000|2020-10-01 23:40:00|63394.7|63374.7|63390.6|63370.6|63397.1|63377.4|63386.9|63366.9|359
1601595900000|2020-10-01 23:45:00|63390.9|63370.9|63392.5|63372.5|63394|63374.3|63387.9|63367.9|297
1601596200000|2020-10-01 23:50:00|63392.6|63372.6|63391.4|63371.4|63393.7|63377.1|63387.9|63367.9|339
1601596500000|2020-10-01 23:55:00|63389.9|63369.9|63391.6|63371.6|63393.7|63375.3|63386.5|63366.5|429
1601596800000|2020-10-02 00:00:00|63391.5|63371.5|63391.1|63376.1|63395.7|63376.5|63385.8|63366.8|538
1601597100000|2020-10-02 00:05:00|63390.3|63375.3|63407.6|63387.6|63411.8|63391.8|63386.6|63366.6|597
1601597400000|2020-10-02 00:10:00|63406.9|63386.9|63423.2|63403.2|63429|63409|63403.5|63383.5|690
1601597700000|2020-10-02 00:15:00|63422.6|63402.6|63416.3|63396.3|63427.2|63407.2|63415|63395|476
1601598000000|2020-10-02 00:20:00|63416.5|63396.5|63423.1|63403.1|63426.6|63406.6|63414.4|63394.4|438
1601598300000|2020-10-02 00:25:00|63423.7|63403.7|63414.5|63394.5|63423.7|63403.7|63411.8|63391.9|349
1601598600000|2020-10-02 00:30:00|63415.2|63395.2|63436|63416|63438.7|63418.7|63414.5|63394.5|493
1601598900000|2020-10-02 00:35:00|63436.3|63416.3|63421.7|63401.7|63440.8|63420.8|63420.9|63400.9|627
1601599200000|2020-10-02 00:40:00|63421.8|63401.8|63441.7|63421.7|63447.5|63427.5|63420.5|63400.5|727
1601599500000|2020-10-02 00:45:00|63443.2|63423.2|63437.8|63417.8|63445.2|63425.9|63432.1|63412.1|677
1601599800000|2020-10-02 00:50:00|63437.7|63417.7|63435.3|63415.3|63446.2|63426.8|63430.5|63412.5|639
1601600100000|2020-10-02 00:55:00|63436.1|63416.1|63441.4|63421.4|63446.4|63426.4|63428.2|63408.2|585
1601600400000|2020-10-02 01:00:00|63441.2|63421.2|63438.5|63418.5|63462.7|63442.7|63436.5|63418.3|710
1601600700000|2020-10-02 01:05:00|63438.2|63418.2|63430.6|63410.6|63443.8|63423.8|63427.3|63408.6|510
1601601000000|2020-10-02 01:10:00|63430.3|63410.3|63443.3|63423.3|63443.4|63423.4|63429.5|63410.3|491
1601601300000|2020-10-02 01:15:00|63443.4|63423.4|63445.7|63425.7|63445.7|63425.7|63431.2|63412.8|516
1601601600000|2020-10-02 01:20:00|63445.6|63425.6|63436.5|63416.5|63452.8|63432.8|63435.5|63415.5|627
1601601900000|2020-10-02 01:25:00|63436|63416|63442.1|63422.1|63443.3|63423.3|63431|63412.1|619
1601602200000|2020-10-02 01:30:00|63441.1|63421.1|63436.6|63416.6|63452.1|63435.2|63432.3|63413.8|647
1601602500000|2020-10-02 01:35:00|63437.2|63417.2|63435.1|63420.1|63440.8|63423.8|63431.9|63413.7|491
1601602800000|2020-10-02 01:40:00|63435.5|63420.5|63448.6|63433.6|63452.8|63435.7|63435.5|63418.5|666
1601603100000|2020-10-02 01:45:00|63448.3|63433.3|63456.9|63441.9|63459.3|63443|63447.2|63432.2|856
1601603400000|2020-10-02 01:50:00|63457|63442|63456.1|63436.1|63462|63444.2|63451|63434|776
1601603700000|2020-10-02 01:55:00|63456|63436|63455.3|63440.3|63464.1|63448.7|63452.2|63433.9|918
1601604000000|2020-10-02 02:00:00|63455.1|63440.1|63475.8|63455.8|63479.3|63463.8|63454.5|63439.5|713
1601604300000|2020-10-02 02:05:00|63476|63456|63466.3|63451.3|63478.2|63463|63466.3|63449.5|521
1601604600000|2020-10-02 02:10:00|63466|63451|63464.6|63449.6|63474.9|63457.4|63464.5|63448|482
1601604900000|2020-10-02 02:15:00|63464.7|63449.7|63464.4|63449.4|63472.2|63454.6|63461.8|63445.4|421
1601605200000|2020-10-02 02:20:00|63464.5|63449.5|63462.7|63447.7|63469.4|63452.2|63462.3|63447.3|446
1601605500000|2020-10-02 02:25:00|63462.8|63447.8|63457.2|63442.2|63466.7|63449.6|63455.2|63440.2|393
1601605800000|2020-10-02 02:30:00|63457.5|63442.5|63465|63450|63471.9|63453.8|63448.4|63433.4|502
1601606100000|2020-10-02 02:35:00|63465.2|63450.2|63474.8|63459.8|63477.1|63462.1|63465.1|63449.3|529
1601606400000|2020-10-02 02:40:00|63475.1|63460.1|63476.4|63461.4|63486.3|63469.3|63473.8|63457.1|586
1601606700000|2020-10-02 02:45:00|63476.3|63461.3|63508.7|63488.7|63509.6|63493|63472|63457|703
1601607000000|2020-10-02 02:50:00|63510.3|63490.3|63521.5|63506.5|63541.9|63525.2|63500.1|63484.3|766
1601607300000|2020-10-02 02:55:00|63522.3|63507.3|63519.1|63504.1|63551.9|63532.3|63517.8|63502.4|648
1601607600000|2020-10-02 03:00:00|63518.9|63503.9|63522.4|63507.4|63527.6|63511|63514.1|63499.1|620
1601607900000|2020-10-02 03:05:00|63522.8|63507.8|63521.5|63506.5|63534.6|63517.7|63519.3|63504.3|521
1601608200000|2020-10-02 03:10:00|63521.6|63506.6|63532.2|63517.2|63540.5|63521.8|63511.4|63496.4|536
1601608500000|2020-10-02 03:15:00|63537.2|63516.3|63530.9|63515.9|63537.2|63519.4|63521.6|63506.6|539
1601608800000|2020-10-02 03:20:00|63530.6|63515.6|63532.9|63517.9|63536.1|63519.4|63526.4|63510.7|484
1601609100000|2020-10-02 03:25:00|63533|63518|63522.5|63507.5|63538.6|63523.6|63519.2|63504.1|484
1601609400000|2020-10-02 03:30:00|63523.1|63508.1|63530.4|63515.4|63530.6|63515.6|63516.6|63501.6|593
1601609700000|2020-10-02 03:35:00|63530.7|63515.7|63528.7|63513.7|63533|63518|63523.4|63508.4|539
1601610000000|2020-10-02 03:40:00|63528.6|63513.6|63534.2|63519.2|63536.1|63521.1|63528.4|63513.4|557
1601610300000|2020-10-02 03:45:00|63534.1|63519.1|63534.8|63514.8|63539.2|63524.2|63532.2|63514.8|408
1601610600000|2020-10-02 03:50:00|63534.9|63514.9|63523|63508|63534.9|63517.6|63523|63508|398
1601610900000|2020-10-02 03:55:00|63523.1|63508.1|63541.5|63526.5|63543.6|63526.6|63520.2|63504.2|601
1601611200000|2020-10-02 04:00:00|63541.6|63526.6|63537|63522|63547.4|63532.4|63534.5|63519.5|526
1601611500000|2020-10-02 04:05:00|63536.5|63521.5|63551.5|63536.5|63552.6|63537.6|63533|63518|617
1601611800000|2020-10-02 04:10:00|63551.6|63536.6|63550.1|63535.1|63553.5|63538.5|63544.6|63529.6|567
1601612100000|2020-10-02 04:15:00|63550|63535|63542.5|63527.5|63553.1|63538.1|63540.6|63525.6|506
1601612400000|2020-10-02 04:20:00|63542.4|63527.4|63549.2|63534.2|63552.1|63537.1|63541.5|63526.5|515
1601612700000|2020-10-02 04:25:00|63548.9|63533.9|63547.5|63532.5|63550.9|63535.9|63545|63530|389
1601613000000|2020-10-02 04:30:00|63548.2|63533.2|63533.2|63518.2|63549.8|63534.8|63533.2|63517|552
1601613300000|2020-10-02 04:35:00|63532.6|63517.6|63530.3|63515.3|63536.9|63521.9|63530|63515|365
1601613600000|2020-10-02 04:40:00|63530.9|63515.9|63539.2|63524.2|63542.8|63527.8|63530.3|63515.3|397
1601613900000|2020-10-02 04:45:00|63539.6|63524.6|63539.8|63524.8|63546|63531|63537.1|63522.1|432
1601614200000|2020-10-02 04:50:00|63539.7|63524.7|63563.3|63548.3|63567.8|63549.8|63537.4|63522.4|411
1601614500000|2020-10-02 04:55:00|63563|63548|63594.8|63579.8|63612.3|63592.3|63562.4|63547.4|1028
1601614800000|2020-10-02 05:00:00|63594.7|63579.7|63631.9|63616.9|63633.5|63618.5|63590.6|63575.2|1057
1601615100000|2020-10-02 05:05:00|63631.2|63616.2|63615.9|63595.9|63650.9|63635.7|63607.3|63590.8|1096
1601615400000|2020-10-02 05:10:00|63613.8|63598.8|63579.7|63564.7|63621|63604.2|63575.9|63558.9|1014
1601615700000|2020-10-02 05:15:00|63582.5|63562.5|63553.3|63538.3|63584|63567.6|63545.1|63530.1|991
1601616000000|2020-10-02 05:20:00|63552.9|63537.9|63554.3|63539.3|63558.4|63543.3|63524.8|63508.9|984
1601616300000|2020-10-02 05:25:00|63554.4|63539.4|63539.5|63524.5|63564.9|63548.3|63536.5|63521|991
1601616600000|2020-10-02 05:30:00|63538.4|63523.4|63563.1|63548.1|63565.5|63548.7|63535.6|63520.6|931
1601616900000|2020-10-02 05:35:00|63563.3|63548.3|63520.2|63505.2|63563.7|63548.5|63516.7|63499.9|1023
1601617200000|2020-10-02 05:40:00|63520.3|63505.3|63466.1|63451.1|63522.3|63507.3|63454.5|63439.2|998
1601617500000|2020-10-02 05:45:00|63466.6|63451.6|63478.8|63463.8|63483.5|63468|63458.2|63443.2|961
1601617800000|2020-10-02 05:50:00|63482|63462|63497.3|63482.3|63513|63496.4|63477.2|63462|1051
1601618100000|2020-10-02 05:55:00|63497.7|63482.7|63508.4|63493.4|63532.7|63517.7|63481.4|63466.2|1036
1601618400000|2020-10-02 06:00:00|63506.6|63491.6|63511.9|63496.9|63521.9|63506.4|63487.3|63470.5|1044
1601618700000|2020-10-02 06:05:00|63511.2|63496.2|63490.6|63475.6|63522|63507|63482.2|63467.2|1021
1601619000000|2020-10-02 06:10:00|63491.1|63476.1|63478.9|63463.9|63494.5|63479.5|63462.9|63446.8|996
1601619300000|2020-10-02 06:15:00|63477.8|63462.8|63504.3|63489.3|63508.7|63493.7|63472.6|63457.6|948
1601619600000|2020-10-02 06:20:00|63504.7|63489.7|63463|63448|63506|63491|63462.1|63447.1|942
1601619900000|2020-10-02 06:25:00|63462.1|63447.1|63433.6|63418.6|63482|63467|63425.1|63405.4|1016
1601620200000|2020-10-02 06:30:00|63435.6|63420.6|63443.4|63428.4|63471.5|63455|63422.5|63407.5|1021
1601620500000|2020-10-02 06:35:00|63442.4|63427.4|63447|63432|63458.2|63443.2|63434.7|63419.7|853
1601620800000|2020-10-02 06:40:00|63448.6|63433.6|63455.7|63440.7|63462.2|63447.2|63441.1|63426.1|863
1601621100000|2020-10-02 06:45:00|63456|63441|63447.1|63427.1|63461.1|63446.1|63434.7|63419.7|936
1601621400000|2020-10-02 06:50:00|63447.4|63427.4|63431.2|63416.2|63455.8|63440.8|63426.4|63411.4|874
1601621700000|2020-10-02 06:55:00|63432|63417|63422.8|63402.8|63442.2|63427.2|63412.1|63397.1|881
1601622000000|2020-10-02 07:00:00|63420.2|63405.2|63431.4|63416.4|63434.2|63418.5|63397|63382|1016
1601622300000|2020-10-02 07:05:00|63431.3|63416.3|63403.1|63388.1|63446.8|63431.8|63396.6|63381.6|969
1601622600000|2020-10-02 07:10:00|63403.3|63388.3|63420.3|63405.3|63424.6|63409.6|63401.3|63386.3|947
1601622900000|2020-10-02 07:15:00|63420.1|63405.1|63473.6|63458.6|63481.4|63466.4|63413|63398|962
1601623200000|2020-10-02 07:20:00|63473.2|63458.2|63489.8|63474.8|63500.4|63485.4|63464.8|63449.8|904
1601623500000|2020-10-02 07:25:00|63489.2|63474.2|63506.9|63491.9|63513|63498|63463.3|63448.3|1049
1601623800000|2020-10-02 07:30:00|63507.3|63492.3|63465.1|63450.1|63507.8|63492.8|63455.2|63440.2|1022
1601624100000|2020-10-02 07:35:00|63465|63450|63496.2|63481.2|63510.1|63495.1|63449|63434|1005
1601624400000|2020-10-02 07:40:00|63496.4|63481.4|63515.1|63500.1|63529.2|63514.2|63489.2|63474.2|916
1601624700000|2020-10-02 07:45:00|63515|63500|63506.6|63491.6|63528.6|63513.6|63495.8|63480.8|968
1601625000000|2020-10-02 07:50:00|63507.4|63492.4|63499.6|63484.6|63526.6|63511.4|63496|63481|997
1601625300000|2020-10-02 07:55:00|63500.1|63485.1|63490.6|63475.6|63504.5|63489.5|63479.9|63464.9|954
1601625600000|2020-10-02 08:00:00|63491.8|63476.8|63504.4|63489.4|63513.2|63498.2|63482|63467|957
1601625900000|2020-10-02 08:05:00|63504.3|63489.3|63516.9|63501.9|63521|63506|63498.6|63483.6|859
1601626200000|2020-10-02 08:10:00|63515|63500|63498.5|63483.5|63527.7|63512.7|63496.1|63481.1|953
1601626500000|2020-10-02 08:15:00|63498.1|63483.1|63483.8|63468.8|63510.7|63495.7|63483|63468|860
1601626800000|2020-10-02 08:20:00|63483.9|63468.9|63461.5|63446.5|63487.2|63472.2|63459.1|63444.1|836
1601627100000|2020-10-02 08:25:00|63461.4|63446.4|63480.6|63465.6|63480.8|63465.8|63450.9|63435.9|939
1601627400000|2020-10-02 08:30:00|63480.4|63465.4|63491.1|63476.1|63521.9|63506.9|63479|63464|952
1601627700000|2020-10-02 08:35:00|63489.8|63474.8|63474.4|63459.4|63500.9|63485.9|63443.8|63428.8|980
1601628000000|2020-10-02 08:40:00|63474.1|63459.1|63494.9|63479.9|63513.5|63498.5|63471.2|63456.2|988
1601628300000|2020-10-02 08:45:00|63495|63480|63497.8|63482.8|63507.5|63492.5|63483.8|63468.8|889
1601628600000|2020-10-02 08:50:00|63497.4|63482.4|63510|63495|63520.6|63505.6|63486.3|63471.3|913
1601628900000|2020-10-02 08:55:00|63509.3|63494.3|63539|63519|63550.6|63535.6|63507.1|63492.1|868
1601629200000|2020-10-02 09:00:00|63538.8|63518.8|63541.4|63526.4|63550.1|63535.1|63523.3|63508.3|929
1601629500000|2020-10-02 09:05:00|63541.6|63526.6|63520.6|63505.6|63552.3|63537.3|63509.9|63494.9|922
1601629800000|2020-10-02 09:10:00|63519.9|63504.9|63524.9|63509.9|63528.6|63513.6|63505.5|63490.5|819
1601630100000|2020-10-02 09:15:00|63525.8|63510.8|63545.1|63530.1|63558.1|63543.1|63524.5|63509.5|904
1601630400000|2020-10-02 09:20:00|63545.5|63530.5|63554.1|63539.1|63556.4|63540.2|63533.5|63518.5|919
1601630700000|2020-10-02 09:25:00|63554.2|63539.2|63556.2|63541.2|63558.6|63542.6|63536.8|63521.8|859
1601631000000|2020-10-02 09:30:00|63556.3|63541.3|63557.5|63542.5|63563.9|63548.9|63543.5|63528.5|771
1601631300000|2020-10-02 09:35:00|63556.4|63541.4|63525.8|63510.8|63557.4|63542.4|63517.1|63502.1|792
1601631600000|2020-10-02 09:40:00|63526|63511|63507.9|63492.9|63528.1|63512.6|63505.3|63490.3|844
1601631900000|2020-10-02 09:45:00|63507.5|63492.5|63488.8|63473.8|63508.6|63493.6|63486|63471|823
1601632200000|2020-10-02 09:50:00|63489.8|63474.8|63475.9|63460.9|63496.1|63481.1|63471.4|63456.4|790
1601632500000|2020-10-02 09:55:00|63476|63461|63508.9|63493.9|63517.1|63502.1|63472.6|63457.6|856
1601632800000|2020-10-02 10:00:00|63509.1|63494.1|63515.3|63500.3|63522.9|63507.9|63487.4|63472.4|889
1601633100000|2020-10-02 10:05:00|63515.2|63500.2|63513.3|63498.3|63528.5|63513.5|63510.4|63495.4|833
1601633400000|2020-10-02 10:10:00|63512.8|63497.8|63507.8|63492.8|63513.1|63498.1|63483.1|63468.1|854
1601633700000|2020-10-02 10:15:00|63507.4|63492.4|63539.9|63524.9|63542.4|63527.4|63507.4|63492.4|855
1601634000000|2020-10-02 10:20:00|63540.1|63525.1|63543.7|63528.7|63557.7|63542.7|63532|63517|855
1601634300000|2020-10-02 10:25:00|63543.1|63528.1|63506.6|63491.6|63552.4|63537.4|63496.3|63481.3|876
1601634600000|2020-10-02 10:30:00|63506.7|63491.7|63511.5|63496.5|63527|63512|63503|63488|806
1601634900000|2020-10-02 10:35:00|63511.6|63496.6|63485.9|63470.9|63515.4|63500.4|63485.4|63470.4|822
1601635200000|2020-10-02 10:40:00|63485.7|63470.7|63491.4|63476.4|63502.8|63487.8|63484.4|63469.4|777
1601635500000|2020-10-02 10:45:00|63493.2|63478.2|63509|63494|63515.6|63500.6|63490.5|63475.5|764
1601635800000|2020-10-02 10:50:00|63509.2|63494.2|63497.8|63482.8|63521.3|63506.3|63483.6|63468.6|872
1601636100000|2020-10-02 10:55:00|63497.4|63482.4|63541.9|63526.9|63542.2|63527.2|63495.4|63480.4|834
1601636400000|2020-10-02 11:00:00|63541.6|63526.6|63547.3|63532.3|63569.9|63554.9|63530|63515|946
1601636700000|2020-10-02 11:05:00|63547.7|63532.7|63580.6|63565.6|63597.9|63582.9|63546.9|63531.9|902
1601637000000|2020-10-02 11:10:00|63582.1|63567.1|63543.9|63528.9|63582.1|63567.1|63541.2|63526.2|826
1601637300000|2020-10-02 11:15:00|63544.2|63529.2|63530.5|63515.5|63545.2|63530.2|63527.9|63512.9|781
1601637600000|2020-10-02 11:20:00|63531.1|63516.1|63551.9|63536.9|63552.9|63537.9|63523.5|63508.5|796
1601637900000|2020-10-02 11:25:00|63552|63537|63513.7|63498.7|63552.4|63537.4|63512.1|63497.1|802
1601638200000|2020-10-02 11:30:00|63513.6|63498.6|63524.9|63509.9|63526.7|63511.7|63512.2|63496.6|864
1601638500000|2020-10-02 11:35:00|63524.8|63509.8|63500.2|63485.2|63525.8|63510.8|63482.2|63467.2|930
1601638800000|2020-10-02 11:40:00|63500.3|63485.3|63513.8|63498.8|63527.2|63510|63495.4|63480.4|852
1601639100000|2020-10-02 11:45:00|63513.4|63498.4|63499.3|63484.3|63516.6|63501.6|63492.5|63477.5|862
1601639400000|2020-10-02 11:50:00|63501.9|63486.9|63488.7|63473.7|63507.6|63492.6|63488.4|63473.4|847
1601639700000|2020-10-02 11:55:00|63488.6|63473.6|63482.2|63467.2|63498.3|63483.3|63478|63463|905
1601640000000|2020-10-02 12:00:00|63483|63468|63478.3|63463.3|63491.9|63476.9|63458.2|63442.3|856
1601640300000|2020-10-02 12:05:00|63478.4|63463.4|63457.9|63442.9|63479.8|63464.8|63455|63440|846
1601640600000|2020-10-02 12:10:00|63458.2|63443.2|63444.3|63429.3|63461.4|63446.4|63440.5|63425.5|874
1601640900000|2020-10-02 12:15:00|63443.6|63428.6|63452.2|63437.2|63473|63458|63438.5|63423.5|834
1601641200000|2020-10-02 12:20:00|63450.1|63435.1|63467.7|63452.7|63474.8|63459.8|63443.6|63428.6|863
1601641500000|2020-10-02 12:25:00|63467.1|63452.1|63465.6|63437.9|63478|63463|63460.3|63433.5|879
1601641800000|2020-10-02 12:30:00|63465.8|63436.1|63484.5|63469.5|63489.6|63471.5|63425.5|63406.2|1066
1601642100000|2020-10-02 12:35:00|63488.3|63468.3|63497.8|63477.8|63534.2|63515.4|63478.4|63463.4|1077
1601642400000|2020-10-02 12:40:00|63498|63478|63549.8|63534.8|63559.1|63544.1|63497.8|63478|1003
1601642700000|2020-10-02 12:45:00|63548.5|63533.5|63557.5|63542.5|63568.2|63553.2|63530.4|63515.4|948
1601643000000|2020-10-02 12:50:00|63557.3|63542.3|63571.2|63556.2|63616.2|63598.4|63557.3|63542.3|1024
1601643300000|2020-10-02 12:55:00|63571.6|63556.6|63561.1|63546.1|63584.3|63569.3|63543.5|63528.5|968
1601643600000|2020-10-02 13:00:00|63561.4|63546.4|63593|63578|63603.3|63587.1|63557.4|63542.4|1066
1601643900000|2020-10-02 13:05:00|63594.6|63579.6|63591.8|63576.8|63604.8|63589.3|63564|63547.5|1014
1601644200000|2020-10-02 13:10:00|63591.4|63576.4|63589.7|63574.7|63608.4|63593.4|63582.7|63567.7|975
1601644500000|2020-10-02 13:15:00|63591|63576|63570.3|63555.3|63595.8|63580.8|63561.3|63546.3|924
1601644800000|2020-10-02 13:20:00|63569.6|63554.6|63552|63537|63586.5|63571.3|63541.8|63526.8|882
1601645100000|2020-10-02 13:25:00|63552.1|63537.1|63559.8|63544.8|63587.1|63569.5|63552.1|63537.1|829
1601645400000|2020-10-02 13:30:00|63559.6|63544.6|63551.2|63536.2|63583.9|63568.1|63525.9|63508.9|586
1601645700000|2020-10-02 13:35:00|63551.7|63536.7|63512.5|63497.5|63556.8|63538.5|63495.1|63480.1|596
1601646000000|2020-10-02 13:40:00|63511.8|63496.8|63499.5|63484.5|63526.1|63511.1|63490.4|63475.4|663
1601646300000|2020-10-02 13:45:00|63499.3|63484.3|63530.3|63510.3|63530.3|63511.8|63494.9|63479.9|970
1601646600000|2020-10-02 13:50:00|63529.4|63509.4|63517.3|63502.3|63546.3|63530.2|63512.1|63495.8|997
1601646900000|2020-10-02 13:55:00|63517.5|63502.5|63540.9|63520.9|63544.9|63529.9|63513.8|63498.8|953
1601647200000|2020-10-02 14:00:00|63541|63521|63515|63500|63542.1|63524.6|63507.1|63492.1|987
1601647500000|2020-10-02 14:05:00|63515.3|63500.3|63488.9|63473.9|63515.3|63500.3|63474.8|63459.8|1004
1601647800000|2020-10-02 14:10:00|63489|63474|63506.4|63491.4|63509.2|63494.2|63472.3|63457.3|993
1601648100000|2020-10-02 14:15:00|63506.6|63491.6|63527.5|63512.5|63549.5|63534.5|63488.8|63473.8|961
1601648400000|2020-10-02 14:20:00|63526.1|63511.1|63548.3|63533.3|63549|63534|63510.2|63495.2|942
1601648700000|2020-10-02 14:25:00|63548.8|63533.8|63545.6|63530.6|63578.1|63563.1|63513.8|63498.8|1028
1601649000000|2020-10-02 14:30:00|63545.8|63530.8|63534.1|63519.1|63574.7|63559.7|63526.7|63511.7|966
1601649300000|2020-10-02 14:35:00|63534.2|63519.2|63515.4|63500.4|63547.9|63532.9|63503.9|63488.9|984
1601649600000|2020-10-02 14:40:00|63515.7|63500.7|63519.9|63504.9|63532.4|63517.3|63505.1|63490.1|872
1601649900000|2020-10-02 14:45:00|63520|63505|63510.3|63495.3|63531.8|63516.8|63500.4|63485.4|862
1601650200000|2020-10-02 14:50:00|63510.7|63495.7|63519.6|63504.6|63549.1|63534.1|63507.1|63492.1|999
1601650500000|2020-10-02 14:55:00|63519.4|63504.4|63528.2|63513.2|63538.7|63523.7|63505.5|63490.5|934
1601650800000|2020-10-02 15:00:00|63527.4|63512.4|63508.7|63493.7|63540.6|63525.6|63506.8|63491.8|979
1601651100000|2020-10-02 15:05:00|63509.4|63494.4|63506.2|63491.2|63521.9|63506.9|63495.3|63480.3|936
1601651400000|2020-10-02 15:10:00|63505.8|63490.8|63527.6|63512.6|63531.3|63516.3|63492.4|63477.4|927
1601651700000|2020-10-02 15:15:00|63528.3|63513.3|63509|63494|63548.1|63533.1|63503.6|63488.6|915
1601652000000|2020-10-02 15:20:00|63508.9|63493.9|63530.2|63515.2|63534.6|63519.6|63501.1|63486.1|889
1601652300000|2020-10-02 15:25:00|63530.3|63515.3|63515.7|63495.7|63530.6|63515.6|63497.6|63482.6|913
1601652600000|2020-10-02 15:30:00|63515.6|63495.6|63528.4|63508.4|63541.9|63521.9|63511.9|63491.9|961
1601652900000|2020-10-02 15:35:00|63528.5|63508.5|63546.5|63531.5|63547.5|63532.5|63512.3|63492.3|882
1601653200000|2020-10-02 15:40:00|63546.6|63531.6|63560.7|63545.7|63565.1|63548.9|63543.2|63526.8|925
1601653500000|2020-10-02 15:45:00|63563.2|63543.2|63558.5|63543.5|63569.2|63554.2|63549|63531.5|893
1601653800000|2020-10-02 15:50:00|63558.3|63543.3|63570.5|63555.5|63576.6|63561.6|63550.9|63535.9|773
1601654100000|2020-10-02 15:55:00|63570.2|63555.2|63574|63559|63578.2|63563.1|63561.4|63543.1|899
1601654400000|2020-10-02 16:00:00|63574.8|63559.8|63588.6|63573.6|63592|63577|63573.1|63558.1|906
1601654700000|2020-10-02 16:05:00|63589|63574|63571|63551|63597.4|63582.4|63563.8|63548.8|946
1601655000000|2020-10-02 16:10:00|63571.5|63551.5|63548.7|63533.7|63585.6|63568.2|63538.4|63520.8|960
1601655300000|2020-10-02 16:15:00|63549.1|63534.1|63526.6|63511.6|63554.6|63535.1|63514.1|63498.5|975
1601655600000|2020-10-02 16:20:00|63523.6|63508.6|63521.3|63506.3|63531.8|63516.8|63512.7|63497.7|938
1601655900000|2020-10-02 16:25:00|63520.8|63505.8|63518|63503|63527.1|63512.1|63515|63498.2|818
1601656200000|2020-10-02 16:30:00|63518.6|63503.6|63523.1|63508.1|63523.9|63508.9|63510.4|63495.4|855
1601656500000|2020-10-02 16:35:00|63522.9|63507.9|63514.6|63499.6|63533|63517.4|63514.4|63499.4|809
1601656800000|2020-10-02 16:40:00|63515|63500|63493.4|63478.4|63516.4|63501.4|63492.7|63477.7|844
1601657100000|2020-10-02 16:45:00|63494.4|63479.4|63499.4|63484.4|63502.3|63487.3|63492.5|63477.5|716
1601657400000|2020-10-02 16:50:00|63499.5|63484.5|63493.8|63478.8|63504.7|63489.7|63487|63472|841
1601657700000|2020-10-02 16:55:00|63493.5|63478.5|63510|63495|63513.2|63498.2|63489.5|63474.5|744
1601658000000|2020-10-02 17:00:00|63510.6|63495.6|63510.4|63495.4|63513.5|63498.5|63497.5|63482.5|726
1601658300000|2020-10-02 17:05:00|63510.8|63495.8|63509.3|63494.3|63512.7|63497.7|63503.1|63488.1|665
1601658600000|2020-10-02 17:10:00|63508.2|63493.2|63503.6|63488.6|63512.9|63495.8|63502.3|63485.8|652
1601658900000|2020-10-02 17:15:00|63503.4|63488.4|63503.6|63488.6|63518.2|63503.2|63501.9|63485.3|717
1601659200000|2020-10-02 17:20:00|63503.4|63488.4|63498.6|63483.6|63509.6|63494.6|63495.2|63480.1|698
1601659500000|2020-10-02 17:25:00|63498.5|63483.5|63493|63478|63501.4|63486.4|63489.6|63474.6|620
1601659800000|2020-10-02 17:30:00|63492.7|63477.7|63503|63488|63506.8|63490.1|63489.9|63474.4|727
1601660100000|2020-10-02 17:35:00|63502.9|63487.9|63508|63493|63511|63495.5|63500.5|63483.3|664
1601660400000|2020-10-02 17:40:00|63508.2|63493.2|63518.1|63503.1|63528.9|63513.1|63505.9|63488.3|881
1601660700000|2020-10-02 17:45:00|63517.8|63502.8|63525.4|63510.4|63529.1|63514.1|63516.1|63499.7|809
1601661000000|2020-10-02 17:50:00|63525.1|63510.1|63527.5|63512.5|63534.6|63519.6|63519.5|63504.5|782
1601661300000|2020-10-02 17:55:00|63527.3|63512.3|63536.8|63521.8|63539.1|63522.1|63524.1|63509.1|860
1601661600000|2020-10-02 18:00:00|63534.9|63519.9|63524.9|63509.9|63540.1|63522.2|63517|63501.8|866
1601661900000|2020-10-02 18:05:00|63524.6|63509.6|63516.5|63501.5|63525|63509.6|63508.8|63493.8|790
1601662200000|2020-10-02 18:10:00|63516.8|63501.8|63516.3|63501.3|63521.2|63506.2|63510.1|63495.1|801
1601662500000|2020-10-02 18:15:00|63516.6|63501.6|63508.2|63493.2|63518.4|63503.4|63502.4|63487.4|752
1601662800000|2020-10-02 18:20:00|63507.8|63492.8|63513.3|63498.3|63514.7|63499.7|63504.7|63489.7|805
1601663100000|2020-10-02 18:25:00|63513.4|63498.4|63513.9|63498.9|63515.4|63500.4|63510.3|63495.3|696
1601663400000|2020-10-02 18:30:00|63512.9|63497.9|63513.2|63498.2|63519.8|63504.8|63507.6|63492.2|783
1601663700000|2020-10-02 18:35:00|63513|63498|63514.3|63499.3|63518.4|63503.4|63503.3|63488.3|771
1601664000000|2020-10-02 18:40:00|63513.8|63498.8|63521.1|63506.1|63524.2|63509.2|63506.3|63491.3|770
1601664300000|2020-10-02 18:45:00|63521|63506|63525.7|63510.7|63527|63512|63515.1|63500.1|809
1601664600000|2020-10-02 18:50:00|63525.8|63510.8|63525.3|63510.3|63530.4|63514.4|63522.6|63507.6|597
1601664900000|2020-10-02 18:55:00|63525.2|63510.2|63540.5|63525.5|63542.6|63527.6|63517.2|63502.2|802
1601665200000|2020-10-02 19:00:00|63541.1|63526.1|63541.2|63521.2|63543.7|63527.9|63527.6|63511.9|785
1601665500000|2020-10-02 19:05:00|63541.1|63521.1|63536.4|63521.4|63542.9|63526.5|63531.7|63513.9|643
1601665800000|2020-10-02 19:10:00|63536.6|63521.6|63537.6|63517.6|63551|63533.6|63527.8|63508.8|723
1601666100000|2020-10-02 19:15:00|63537.7|63517.7|63531|63516|63539.3|63521.5|63527.8|63510.8|628
1601666400000|2020-10-02 19:20:00|63531.2|63516.2|63531|63516|63547.4|63529.9|63530.8|63513.9|702
1601666700000|2020-10-02 19:25:00|63531.2|63516.2|63524.5|63509.5|63535.2|63519.2|63524.2|63509.2|703
1601667000000|2020-10-02 19:30:00|63524.9|63509.9|63528|63513|63531.7|63515.9|63523.4|63508.4|578
1601667300000|2020-10-02 19:35:00|63527.7|63512.7|63525.3|63510.3|63529.2|63514.2|63518|63501.5|640
1601667600000|2020-10-02 19:40:00|63525.1|63510.1|63527.3|63512.3|63527.9|63512.7|63520.2|63503.2|556
1601667900000|2020-10-02 19:45:00|63526.9|63511.9|63526.9|63511.9|63533.1|63518.1|63518.4|63501.9|644
1601668200000|2020-10-02 19:50:00|63526.8|63511.8|63551.4|63531.4|63552.8|63532.8|63526.4|63508.6|651
1601668500000|2020-10-02 19:55:00|63551.2|63531.2|63539.7|63524.7|63555.5|63537.4|63536.6|63519.1|819
1601668800000|2020-10-02 20:00:00|63539.3|63524.3|63539.9|63524.9|63548.3|63531.4|63535.1|63517.6|670
1601669100000|2020-10-02 20:05:00|63540|63525|63532.6|63517.6|63542.3|63525.6|63532|63513.5|359
1601669400000|2020-10-02 20:10:00|63532.5|63517.5|63526.3|63506.3|63535.9|63520.5|63524.7|63506.3|456
1601669700000|2020-10-02 20:15:00|63526.5|63506.5|63521.7|63506.7|63528.1|63511.8|63519.2|63503.6|376
1601670000000|2020-10-02 20:20:00|63521.4|63506.4|63531.9|63516.9|63535.7|63519|63521.3|63503.4|301
1601670300000|2020-10-02 20:25:00|63532|63517|63526.1|63511.1|63534.6|63517.4|63519.3|63503.4|351
1601670600000|2020-10-02 20:30:00|63529.5|63509.5|63520.5|63500.5|63529.5|63511.7|63517.2|63499.4|370
1601670900000|2020-10-02 20:35:00|63520.4|63500.4|63516.9|63496.9|63520.9|63500.9|63512.6|63494.7|307
1601671200000|2020-10-02 20:40:00|63517.2|63497.2|63516.1|63496.1|63521.6|63503.8|63514.6|63495.4|376
1601671500000|2020-10-02 20:45:00|63516.4|63496.4|63515.2|63495.2|63518.1|63499.1|63513.9|63493.9|534
1601671800000|2020-10-02 20:50:00|63515.5|63495.5|63513.8|63492.3|63517.3|63497.3|63510.4|63489.2|441
1601672100000|2020-10-02 20:55:00|63514|63489.8|63773|63678|63773|63678|63513.7|63487.7|248
1601841600000|2020-10-04 20:00:00|63547.9|63517.9|63547.9|63517.9|63548|63518|63547.9|63517.9|3
1601841900000|2020-10-04 20:05:00|63541.3|63511.3|63547.5|63517.5|63547.8|63517.8|63538.6|63508.6|18
1601842200000|2020-10-04 20:10:00|63547.4|63517.4|63545|63515|63550.1|63520.1|63545|63515|3
1601842500000|2020-10-04 20:15:00|63550|63520|63545|63515|63550.8|63520.8|63545|63515|7
1601842800000|2020-10-04 20:20:00|63550.6|63520.6|63545|63515|63550.6|63520.6|63545|63515|6
1601843400000|2020-10-04 20:30:00|63542.6|63512.6|63547.2|63517.2|63547.9|63517.9|63542.6|63512.6|10
1601843700000|2020-10-04 20:35:00|63544.5|63514.5|63547.3|63517.3|63550.1|63520.1|63544.5|63514.5|6
1601844000000|2020-10-04 20:40:00|63552.2|63522.2|63550.2|63520.2|63552.2|63522.2|63550.2|63520.2|3
1601844300000|2020-10-04 20:45:00|63551.2|63521.2|63550.2|63520.2|63551.2|63521.2|63550.2|63520.2|2
1601844600000|2020-10-04 20:50:00|63548.5|63518.5|63550.2|63520.2|63551.2|63521.2|63548.5|63518.5|4
1601844900000|2020-10-04 20:55:00|63549.1|63519.1|63548.9|63518.9|63550.2|63520.2|63546.2|63516.2|17
1601845200000|2020-10-04 21:00:00|63547.3|63517.3|63542.2|63501.7|63547.3|63517.3|63537|63496.7|6
1601845500000|2020-10-04 21:05:00|63543.5|63519.9|63540.8|63500.1|63574|63519.9|63540.8|63477.5|47
1601845800000|2020-10-04 21:10:00|63563.1|63493|63546.5|63511.4|63570.5|63511.4|63540.8|63478.2|86
1601846100000|2020-10-04 21:15:00|63548.2|63508.1|63551.6|63502.1|63572.5|63509.7|63545.7|63478|178
1601846400000|2020-10-04 21:20:00|63548.5|63501.5|63559.9|63496.9|63565.7|63506.5|63540.8|63482.8|141
1601846700000|2020-10-04 21:25:00|63556.9|63503.6|63561.1|63498.1|63568.6|63503.6|63540.8|63483|124
1601847000000|2020-10-04 21:30:00|63564.1|63494.8|63553.7|63489.7|63567.5|63509.3|63543.3|63484.2|258
1601847300000|2020-10-04 21:35:00|63553|63493.7|63547.6|63504.3|63553.8|63505.5|63536.2|63478.3|264
1601847600000|2020-10-04 21:40:00|63548.5|63492.1|63547.3|63481.2|63554|63503.8|63537.5|63473.4|224
1601847900000|2020-10-04 21:45:00|63547.7|63481.6|63558.6|63503.7|63565.5|63509.1|63534.1|63476.3|310
1601848200000|2020-10-04 21:50:00|63558.4|63504.4|63588.4|63493.4|63604.1|63533.2|63531.9|63485.9|259
1601848500000|2020-10-04 21:55:00|63593.5|63500|63570.7|63495.3|63604.1|63541.7|63540.9|63445.9|459
1601848800000|2020-10-04 22:00:00|63563.3|63500.7|63529.5|63498.6|63565|63515.4|63526.5|63485.8|602
1601849100000|2020-10-04 22:05:00|63530.1|63499|63528.9|63500.4|63532.8|63506.3|63523.8|63489|394
1601849400000|2020-10-04 22:10:00|63528.8|63500.3|63552.4|63513.4|63554.9|63523.2|63526.4|63495.7|549
1601849700000|2020-10-04 22:15:00|63549.4|63518.1|63551.4|63520.4|63558.2|63531.2|63542.4|63509.5|537
1601850000000|2020-10-04 22:20:00|63551.6|63520.1|63546.7|63526.3|63560.2|63535.3|63544.5|63517|518
1601850300000|2020-10-04 22:25:00|63547.9|63527.6|63550.6|63518.4|63558.8|63530.3|63543.1|63511.7|436
1601850600000|2020-10-04 22:30:00|63549.3|63523|63555.7|63523.8|63558.8|63534.3|63546.6|63518.3|436
1601850900000|2020-10-04 22:35:00|63555.6|63523.4|63552.6|63526.4|63563.4|63535.9|63543.9|63512.4|413
1601851200000|2020-10-04 22:40:00|63553.3|63526.8|63565.2|63540.7|63569|63543.9|63549.7|63522.4|448
1601851500000|2020-10-04 22:45:00|63565|63540.3|63551.5|63527.2|63565.3|63541.2|63548.9|63526.2|504
1601851800000|2020-10-04 22:50:00|63552.7|63527.7|63543.4|63518.9|63555.3|63533.6|63539|63515.5|515
1601852100000|2020-10-04 22:55:00|63542.6|63519.9|63533.5|63513|63545.4|63521.9|63526.5|63504.9|552
1601852400000|2020-10-04 23:00:00|63531.9|63511.9|63526.9|63506.9|63533.6|63513.2|63524.1|63503.7|554
1601852700000|2020-10-04 23:05:00|63527.7|63504|63522|63502|63532.8|63512.1|63521.1|63497.5|441
1601853000000|2020-10-04 23:10:00|63522.6|63502.6|63523.2|63503.2|63527.9|63507|63516.9|63496.9|720
1601853300000|2020-10-04 23:15:00|63523.1|63503.1|63519.7|63499.7|63526.9|63506.9|63516.4|63496.4|771
1601853600000|2020-10-04 23:20:00|63519.8|63499.8|63525.3|63505.3|63529.4|63509.4|63519.8|63499.8|497
1601853900000|2020-10-04 23:25:00|63525.1|63505.1|63521.8|63501.8|63529.5|63508.5|63519.8|63499.8|413
1601854200000|2020-10-04 23:30:00|63521.6|63501.6|63522.5|63502.5|63534.5|63509.3|63519.3|63499.3|525
1601854500000|2020-10-04 23:35:00|63522.8|63502.8|63519.4|63499.4|63525.8|63505.4|63509.2|63489.2|483
1601854800000|2020-10-04 23:40:00|63519.3|63499.3|63530.2|63510.2|63530.2|63510.2|63515.8|63495.8|485
1601855100000|2020-10-04 23:45:00|63530.1|63510.1|63535.8|63515.8|63543.1|63522.5|63529.4|63509.4|485
1601855400000|2020-10-04 23:50:00|63536.2|63515.9|63528.6|63508.6|63539.2|63518.9|63525.8|63505.8|346
1601855700000|2020-10-04 23:55:00|63528.3|63508.3|63507|63486.8|63533.1|63513.1|63504.1|63483.4|586
1601856000000|2020-10-05 00:00:00|63507.1|63487.1|63497.4|63477.4|63518|63497.8|63495.5|63475.5|741
1601856300000|2020-10-05 00:05:00|63497.6|63477.6|63501.9|63481.9|63507.1|63487.1|63494.8|63474.8|652
1601856600000|2020-10-05 00:10:00|63501.8|63481.8|63505.4|63485.4|63507.9|63487.9|63479.5|63459.5|674
1601856900000|2020-10-05 00:15:00|63505.5|63484|63487.9|63467.9|63507.9|63487.7|63481.8|63461.4|683
1601857200000|2020-10-05 00:20:00|63488.3|63468.3|63494.7|63474.7|63502.9|63482.8|63487.5|63467|697
1601857500000|2020-10-05 00:25:00|63495.1|63474.8|63502.7|63482.7|63509.3|63489.3|63494.7|63474|648
1601857800000|2020-10-05 00:30:00|63503|63483|63491.4|63471.4|63507.7|63487.7|63490.5|63470.4|515
1601858100000|2020-10-05 00:35:00|63491.3|63471.3|63462.3|63442.3|63492.3|63472.3|63458.2|63438.2|713
1601858400000|2020-10-05 00:40:00|63461.8|63441.8|63466.7|63446.7|63476.7|63456.7|63456|63436|597
1601858700000|2020-10-05 00:45:00|63466.5|63446.5|63475.7|63455.7|63476.3|63456.2|63463.1|63443.1|481
1601859000000|2020-10-05 00:50:00|63476.1|63456.1|63476.7|63456.7|63478.6|63458.6|63470.1|63450.1|602
1601859300000|2020-10-05 00:55:00|63477.3|63457.3|63476.5|63456.5|63478.6|63458.6|63470.2|63450.2|522
1601859600000|2020-10-05 01:00:00|63476.2|63456.2|63488.8|63468.8|63496.9|63476.9|63473.4|63453.4|648
1601859900000|2020-10-05 01:05:00|63488.7|63468.7|63474.3|63454.3|63489.5|63469.5|63470.3|63450.3|521
1601860200000|2020-10-05 01:10:00|63474.6|63454.6|63479|63459|63481.1|63461.1|63467.6|63447.6|433
1601860500000|2020-10-05 01:15:00|63479.3|63459.3|63474|63454|63480.1|63460.1|63465.1|63445.1|545
1601860800000|2020-10-05 01:20:00|63474.1|63454.1|63462.3|63442.3|63486.4|63466.4|63460|63440|612
1601861100000|2020-10-05 01:25:00|63462.6|63442.6|63459|63439|63463.1|63443.1|63455.1|63435|593
1601861400000|2020-10-05 01:30:00|63458.3|63438.3|63431.5|63411.5|63461.1|63441.1|63431.5|63411.5|646
1601861700000|2020-10-05 01:35:00|63432|63412|63421.4|63401.4|63436.8|63416.8|63419.1|63399.1|584
1601862000000|2020-10-05 01:40:00|63421.3|63401.3|63433.4|63413.4|63440.2|63420.2|63421.3|63401.3|627
1601862300000|2020-10-05 01:45:00|63433.3|63413.3|63431.5|63411.5|63437|63417|63423.5|63403.5|608
1601862600000|2020-10-05 01:50:00|63432.6|63412.6|63433.7|63413.7|63443.3|63423.3|63426|63406|618
1601862900000|2020-10-05 01:55:00|63431.7|63411.7|63428.1|63408.1|63434.9|63414.9|63422.5|63402.5|677
1601863200000|2020-10-05 02:00:00|63428.2|63408.2|63440.5|63420.5|63441.5|63421.5|63426|63406|582
1601863500000|2020-10-05 02:05:00|63440.6|63420.6|63437.8|63417.8|63446.4|63426.4|63433.3|63413.3|568
1601863800000|2020-10-05 02:10:00|63438.4|63418.4|63443.3|63423.3|63446.2|63426.2|63434.5|63414.5|555
1601864100000|2020-10-05 02:15:00|63443.4|63423.4|63427.9|63407.9|63444.7|63424.7|63425.4|63405.4|541
1601864400000|2020-10-05 02:20:00|63426|63406|63432.4|63412.4|63434.4|63414.4|63422.5|63402.5|558
1601864700000|2020-10-05 02:25:00|63432.3|63412.3|63433.2|63413.2|63439.4|63419.4|63432.1|63412.1|449
1601865000000|2020-10-05 02:30:00|63433.3|63413.3|63437.2|63417.2|63440.4|63420.4|63432.3|63412|484
1601865300000|2020-10-05 02:35:00|63437.1|63417.1|63447.4|63427.4|63451.6|63431.6|63434.6|63414.6|481
1601865600000|2020-10-05 02:40:00|63448.6|63428.6|63450.1|63430.1|63453|63433|63442.4|63421.9|519
1601865900000|2020-10-05 02:45:00|63450.4|63430.4|63449.7|63429.7|63452.3|63432.3|63443.5|63423.4|409
1601866200000|2020-10-05 02:50:00|63449.8|63429.8|63439.7|63419.7|63451.6|63431.6|63439.7|63419.7|476
1601866500000|2020-10-05 02:55:00|63439.2|63419.2|63440.6|63420.6|63442.7|63422.7|63428.3|63407.6|517
1601866800000|2020-10-05 03:00:00|63440.5|63420.5|63448.3|63428.3|63450.6|63430.6|63439.7|63419.7|442
1601867100000|2020-10-05 03:05:00|63448.1|63428.1|63444.3|63424.3|63449.5|63429.5|63441.4|63421.4|392
1601867400000|2020-10-05 03:10:00|63444|63424|63444.1|63424.1|63448.5|63428.5|63438.6|63418.6|400
1601867700000|2020-10-05 03:15:00|63444|63424|63444|63424|63446.8|63426.8|63439.8|63418.4|431
1601868000000|2020-10-05 03:20:00|63444.7|63424.7|63434.1|63414.1|63447.7|63427.7|63429.2|63407.1|402
1601868300000|2020-10-05 03:25:00|63434|63414|63438.3|63418.3|63441.6|63421.6|63432.8|63412.8|405
1601868600000|2020-10-05 03:30:00|63438.2|63418.2|63451.2|63431.2|63451.8|63431.8|63437.9|63417.9|464
1601868900000|2020-10-05 03:35:00|63451.1|63431.1|63447.8|63427.8|63452.7|63432.7|63442.7|63422.7|508
1601869200000|2020-10-05 03:40:00|63448.1|63428.1|63453.7|63433.7|63455.8|63435.8|63446.5|63426.5|454
1601869500000|2020-10-05 03:45:00|63453.5|63433.5|63455.8|63435.8|63459.2|63439.2|63450.4|63430.4|455
1601869800000|2020-10-05 03:50:00|63454.9|63434.8|63458|63438|63464|63444|63454.9|63434.8|467
1601870100000|2020-10-05 03:55:00|63457.9|63437.9|63461|63441|63466.4|63446.4|63452.4|63432.4|675
1601870400000|2020-10-05 04:00:00|63461.4|63441.4|63455.8|63435.8|63470.1|63450.1|63454|63432.8|510
1601870700000|2020-10-05 04:05:00|63456.1|63436.1|63459.1|63439.1|63459.3|63439.3|63451.8|63431.8|432
1601871000000|2020-10-05 04:10:00|63459|63439|63456.7|63436.7|63465.5|63445.5|63454.8|63434.8|441
1601871300000|2020-10-05 04:15:00|63456.6|63436.6|63452|63432|63462.9|63442.9|63450.7|63430.7|473
1601871600000|2020-10-05 04:20:00|63451.4|63431.4|63456.1|63436.1|63457.6|63437.6|63448.8|63428.8|444
1601871900000|2020-10-05 04:25:00|63456|63436|63448.4|63428.4|63456.7|63436.7|63446.6|63426.3|430
1601872200000|2020-10-05 04:30:00|63448.3|63428.3|63438.3|63418.3|63451.8|63431.8|63435.4|63415.4|534
1601872500000|2020-10-05 04:35:00|63438.4|63418.4|63438.4|63418.4|63442.2|63422.2|63436.1|63416.1|343
1601872800000|2020-10-05 04:40:00|63438.7|63418.7|63436.1|63416.1|63445.3|63428.2|63434.8|63416.1|352
1601873100000|2020-10-05 04:45:00|63435.8|63415.8|63436.4|63416.4|63441.2|63421.7|63434.2|63415.5|403
1601873400000|2020-10-05 04:50:00|63437.7|63417.7|63436.8|63416.8|63439.6|63422.2|63430.9|63410.9|421
1601873700000|2020-10-05 04:55:00|63437|63417|63439.1|63419.1|63439.9|63422.9|63430.6|63410.6|448
1601874000000|2020-10-05 05:00:00|63438.4|63418.4|63432.6|63417.6|63446.7|63428.8|63431.2|63414.4|542
1601874300000|2020-10-05 05:05:00|63432.5|63417.5|63446.8|63426.8|63448.6|63430.3|63431.9|63414.2|431
1601874600000|2020-10-05 05:10:00|63446.7|63426.7|63436|63421|63448.5|63430.6|63434.5|63417|422
1601874900000|2020-10-05 05:15:00|63435.1|63420.1|63435.4|63420.4|63444.2|63426.7|63433.8|63418|411
1601875200000|2020-10-05 05:20:00|63435.2|63420.2|63430.4|63415.4|63440.4|63422.4|63427.8|63410|466
1601875500000|2020-10-05 05:25:00|63430.2|63415.2|63429.8|63414.8|63438.8|63421.6|63429.3|63411.1|391
1601875800000|2020-10-05 05:30:00|63429.9|63414.9|63422.3|63402.3|63435.2|63420.2|63419.2|63401.1|482
1601876100000|2020-10-05 05:35:00|63422.4|63402.4|63420.7|63405.7|63423.9|63408.3|63415.9|63398.3|488
1601876400000|2020-10-05 05:40:00|63422.1|63407.1|63427.1|63412.1|63429.8|63412.5|63419.1|63402.2|477
1601876700000|2020-10-05 05:45:00|63427.2|63412.2|63422.4|63407.4|63429|63412.4|63420.4|63403.2|453
1601877000000|2020-10-05 05:50:00|63421.7|63406.7|63424|63409|63430.5|63414.2|63419.8|63402.1|425
1601877300000|2020-10-05 05:55:00|63423.5|63408.5|63425.6|63410.6|63427.8|63412.7|63416.4|63401.4|461
1601877600000|2020-10-05 06:00:00|63425.8|63410.8|63467.8|63452.8|63474.9|63459.9|63425.8|63410.8|851
1601877900000|2020-10-05 06:05:00|63468.5|63453.5|63457.2|63442.2|63473.1|63458.1|63456.5|63441.1|848
1601878200000|2020-10-05 06:10:00|63457.5|63442.5|63458.6|63443.6|63478.7|63463.7|63456.7|63441.7|793
1601878500000|2020-10-05 06:15:00|63459.7|63444.7|63453.7|63438.7|63465.5|63450.5|63448|63433|759
1601878800000|2020-10-05 06:20:00|63453.4|63438.4|63462.6|63447.6|63470.5|63455.5|63451.5|63436.5|657
1601879100000|2020-10-05 06:25:00|63462.8|63447.8|63463|63448|63473|63458|63457.2|63442.2|618
1601879400000|2020-10-05 06:30:00|63463.3|63448.3|63461|63446|63473.7|63458.7|63443.9|63428.9|732
1601879700000|2020-10-05 06:35:00|63463|63448|63479.9|63464.9|63479.9|63464.9|63455.6|63440.6|721
1601880000000|2020-10-05 06:40:00|63479.4|63464.4|63473.9|63458.9|63479.4|63464.4|63466.9|63451.9|675
1601880300000|2020-10-05 06:45:00|63474|63459|63471|63456|63493.5|63478.5|63471|63456|634
1601880600000|2020-10-05 06:50:00|63471.1|63456.1|63478|63463|63481.8|63466.8|63468.8|63453.8|611
1601880900000|2020-10-05 06:55:00|63477.8|63462.8|63474.5|63459.5|63479.8|63464.8|63468.3|63453.3|765
1601881200000|2020-10-05 07:00:00|63475.1|63460.1|63487|63472|63499.7|63484.7|63472.7|63457.7|927
1601881500000|2020-10-05 07:05:00|63487.1|63472.1|63453.6|63438.6|63497.8|63482.8|63444.7|63429.7|844
1601881800000|2020-10-05 07:10:00|63453.8|63438.8|63477.6|63462.6|63480.2|63465.2|63452.5|63437.5|863
1601882100000|2020-10-05 07:15:00|63477.7|63462.7|63471.8|63456.8|63478.6|63463.6|63452.7|63437.7|840
1601882400000|2020-10-05 07:20:00|63471.9|63456.9|63439.1|63424.1|63476.1|63461.1|63433.1|63418.1|810
1601882700000|2020-10-05 07:25:00|63438.6|63423.6|63458.8|63443.8|63477.6|63462.6|63438.5|63423.5|871
1601883000000|2020-10-05 07:30:00|63458.5|63443.5|63448.3|63433.3|63473.8|63458.8|63446.4|63431.4|809
1601883300000|2020-10-05 07:35:00|63448|63433|63446.6|63431.6|63466|63451|63436.4|63421.4|825
1601883600000|2020-10-05 07:40:00|63446.3|63431.3|63440.3|63425.3|63449.5|63434.5|63431.2|63416.2|769
1601883900000|2020-10-05 07:45:00|63439.9|63424.9|63434.9|63414.9|63440.7|63425.7|63416.3|63401.3|908
1601884200000|2020-10-05 07:50:00|63436.5|63416.5|63432.1|63417.1|63440|63425|63420.1|63405.1|759
1601884500000|2020-10-05 07:55:00|63434.2|63414.2|63428.6|63408.6|63434.2|63415.8|63395|63380|928
1601884800000|2020-10-05 08:00:00|63428.1|63413.1|63399.5|63384.5|63429.1|63413.2|63397.8|63382.8|839
1601885100000|2020-10-05 08:05:00|63399.7|63384.7|63398.8|63383.8|63406.1|63391.1|63387.6|63372.6|824
1601885400000|2020-10-05 08:10:00|63399|63384|63383.4|63368.4|63409.6|63394.6|63379.6|63364.6|851
1601885700000|2020-10-05 08:15:00|63383.3|63368.3|63371.9|63356.9|63387|63372|63355.6|63340.6|894
1601886000000|2020-10-05 08:20:00|63371.7|63356.7|63389.6|63374.6|63392.5|63377.5|63358|63343|820
1601886300000|2020-10-05 08:25:00|63388.9|63373.9|63374.4|63359.4|63394.8|63379.8|63374|63359|755
1601886600000|2020-10-05 08:30:00|63374.3|63359.3|63395.1|63380.1|63395.7|63380.7|63364.7|63349.7|830
1601886900000|2020-10-05 08:35:00|63395.5|63380.5|63389.7|63374.7|63395.5|63380.5|63373|63358|781
1601887200000|2020-10-05 08:40:00|63389.2|63374.2|63386.3|63371.3|63393.1|63378.1|63379.9|63364.9|671
1601887500000|2020-10-05 08:45:00|63385|63370|63359.1|63344.1|63386.5|63371.5|63345.4|63330.4|778
1601887800000|2020-10-05 08:50:00|63358.1|63343.1|63350|63335|63362.7|63347.7|63348.2|63333.2|664
1601888100000|2020-10-05 08:55:00|63351|63336|63331.2|63311.2|63357|63342|63325.4|63307.4|687
1601888400000|2020-10-05 09:00:00|63328.9|63313.9|63311.6|63296.6|63341.3|63326.3|63310.7|63295.7|825
1601888700000|2020-10-05 09:05:00|63312|63297|63323.2|63308.2|63323.5|63308.5|63305.4|63290.4|803
1601889000000|2020-10-05 09:10:00|63323.5|63308.5|63326.2|63311.2|63328.3|63313.3|63313.5|63298.5|723
1601889300000|2020-10-05 09:15:00|63326|63311|63323.2|63308.2|63341|63326|63321.7|63306.7|728
1601889600000|2020-10-05 09:20:00|63323|63308|63327.9|63312.9|63336.6|63321.6|63316.4|63301.4|746
1601889900000|2020-10-05 09:25:00|63328.1|63313.1|63318.4|63303.4|63342.6|63327.6|63314.3|63299.3|799
1601890200000|2020-10-05 09:30:00|63319.2|63304.2|63304.3|63289.3|63321.5|63306.5|63300.7|63285.7|865
1601890500000|2020-10-05 09:35:00|63304.5|63289.5|63303.6|63288.6|63315.2|63300.2|63298.3|63283.3|800
1601890800000|2020-10-05 09:40:00|63303.5|63288.5|63312.4|63297.4|63314.5|63299.5|63295.9|63280.9|736
1601891100000|2020-10-05 09:45:00|63312.9|63297.9|63282.3|63267.3|63316.7|63301.7|63275.4|63260.4|795
1601891400000|2020-10-05 09:50:00|63282.6|63267.6|63288.5|63273.5|63291.1|63276.1|63278.7|63263.7|735
1601891700000|2020-10-05 09:55:00|63288.2|63273.2|63288.3|63273.3|63295.8|63280.8|63276.9|63261.9|720
1601892000000|2020-10-05 10:00:00|63289.1|63274.1|63303.7|63288.7|63303.7|63288.7|63284.6|63269.6|724
1601892300000|2020-10-05 10:05:00|63302.7|63287.7|63305|63290|63308.9|63293.9|63300.2|63285.2|665
1601892600000|2020-10-05 10:10:00|63304.6|63289.6|63321|63306|63324.4|63309.4|63302.7|63287.7|745
1601892900000|2020-10-05 10:15:00|63321.4|63306.4|63332|63317|63340.2|63325.2|63321.2|63305.4|754
1601893200000|2020-10-05 10:20:00|63332.3|63317.3|63328.2|63313.2|63339.5|63324.5|63324.8|63309.8|684
1601893500000|2020-10-05 10:25:00|63328.7|63313.7|63327.7|63312.7|63336.9|63321.9|63325.5|63310.5|651
1601893800000|2020-10-05 10:30:00|63327.9|63312.9|63334.4|63319.4|63340.8|63325.8|63316.5|63301.5|745
1601894100000|2020-10-05 10:35:00|63336.2|63321.2|63330.8|63315.8|63339.6|63324.6|63322.6|63307.6|699
1601894400000|2020-10-05 10:40:00|63330.9|63315.9|63327.9|63312.9|63335.1|63320.1|63316.4|63301.4|784
1601894700000|2020-10-05 10:45:00|63328.2|63313.2|63304.4|63289.4|63329.3|63314.3|63303.6|63288.6|685
1601895000000|2020-10-05 10:50:00|63304.6|63289.6|63299.7|63284.7|63310.7|63295.7|63296.8|63281.8|722
1601895300000|2020-10-05 10:55:00|63299.8|63284.8|63312.7|63297.7|63312.9|63297.9|63285.1|63270.1|769
1601895600000|2020-10-05 11:00:00|63312.4|63297.4|63314.8|63299.8|63347|63332|63312|63297|749
1601895900000|2020-10-05 11:05:00|63314.6|63299.6|63295.9|63280.9|63316|63301|63291.5|63276.5|706
1601896200000|2020-10-05 11:10:00|63295.8|63280.8|63295.4|63280.4|63303.4|63288.4|63292.6|63277.6|640
1601896500000|2020-10-05 11:15:00|63295.9|63280.9|63301.5|63286.5|63303.5|63288.5|63287.3|63272.3|636
1601896800000|2020-10-05 11:20:00|63301.4|63286.4|63313.2|63298.2|63318.7|63303.7|63301|63286|694
1601897100000|2020-10-05 11:25:00|63313.1|63298.1|63312.2|63297.2|63316.3|63301.3|63302.6|63287.6|570
1601897400000|2020-10-05 11:30:00|63312.9|63297.9|63300.4|63285.4|63320.2|63305.2|63300.2|63285.2|671
1601897700000|2020-10-05 11:35:00|63300.1|63285.1|63274.9|63259.9|63308|63293|63270|63255|720
1601898000000|2020-10-05 11:40:00|63275.1|63260.1|63260.6|63245.6|63279.8|63264.8|63249.1|63234.1|755
1601898300000|2020-10-05 11:45:00|63260.4|63245.4|63255.9|63240.9|63261.1|63246.1|63242|63227|796
1601898600000|2020-10-05 11:50:00|63255.8|63240.8|63248|63233|63255.8|63240.8|63241.1|63226.1|837
1601898900000|2020-10-05 11:55:00|63248.1|63233.1|63245.1|63230.1|63248.5|63233.5|63221.7|63206.7|896
1601899200000|2020-10-05 12:00:00|63245.2|63230.2|63238.5|63223.5|63247.1|63232.1|63233.3|63218.3|797
1601899500000|2020-10-05 12:05:00|63238|63223|63240.4|63225.4|63241.9|63226.9|63227.3|63212.3|718
1601899800000|2020-10-05 12:10:00|63240.8|63225.8|63230.5|63215.5|63241|63226|63223.7|63208.7|688
1601900100000|2020-10-05 12:15:00|63228.6|63213.6|63247.9|63232.9|63248.4|63233.4|63225.9|63210.9|736
1601900400000|2020-10-05 12:20:00|63249.1|63234.1|63258.9|63243.9|63263.2|63248.2|63248|63233|643
1601900700000|2020-10-05 12:25:00|63259|63244|63269.7|63254.7|63270|63255|63250.1|63235.1|736
1601901000000|2020-10-05 12:30:00|63268.5|63253.5|63274.4|63259.4|63281.3|63266.3|63253.1|63238.1|796
1601901300000|2020-10-05 12:35:00|63274.6|63259.6|63278.4|63263.4|63279.6|63264.6|63258.1|63243.1|818
1601901600000|2020-10-05 12:40:00|63278.8|63263.8|63280|63265|63289|63274|63272.8|63257.8|704
1601901900000|2020-10-05 12:45:00|63280.1|63265.1|63260.7|63245.7|63282.1|63267.1|63254.9|63239.9|715
1601902200000|2020-10-05 12:50:00|63260.8|63245.8|63269.5|63254.5|63273.2|63258.2|63260.8|63245.8|673
1601902500000|2020-10-05 12:55:00|63270|63255|63253.3|63238.3|63270|63255|63247|63232|751
1601902800000|2020-10-05 13:00:00|63251.8|63236.8|63231.2|63216.2|63251.8|63236.8|63220.9|63205.9|838
1601903100000|2020-10-05 13:05:00|63230.6|63215.6|63225.5|63210.5|63239.9|63224.9|63221.1|63205.1|781
1601903400000|2020-10-05 13:10:00|63225.6|63210.6|63227.3|63212.3|63242.7|63225.4|63217.6|63202.6|726
1601903700000|2020-10-05 13:15:00|63227.2|63212.2|63220.3|63205.3|63237.8|63220.4|63215.8|63198.7|766
1601904000000|2020-10-05 13:20:00|63220.4|63205.4|63222.1|63207.1|63229.9|63212.9|63215.7|63198.4|731
1601904300000|2020-10-05 13:25:00|63221.9|63206.9|63220|63205|63235.2|63220.2|63216.4|63201|696
1601904600000|2020-10-05 13:30:00|63219.6|63204.6|63146.6|63131.6|63231.4|63214.6|63133.6|63114.9|1055
1601904900000|2020-10-05 13:35:00|63143.7|63128.7|63157.7|63142.7|63159.4|63143.6|63135.3|63119.8|968
1601905200000|2020-10-05 13:40:00|63157.8|63142.8|63158.7|63138.7|63169.1|63151.8|63141.7|63126.7|908
1601905500000|2020-10-05 13:45:00|63157|63137|63137.7|63122.7|63163.5|63148.5|63135|63117.8|896
1601905800000|2020-10-05 13:50:00|63138.1|63123.1|63129.9|63114.9|63141.5|63126.2|63103.3|63085.8|961
1601906100000|2020-10-05 13:55:00|63129.8|63114.8|63133|63113|63136.9|63119.9|63119.7|63104.5|839
1601906400000|2020-10-05 14:00:00|63138.2|63118.2|63127.1|63107.1|63157.3|63139.2|63113.6|63093.6|974
1601906700000|2020-10-05 14:05:00|63127.2|63107.2|63086.1|63071.1|63127.2|63107.4|63071.2|63053.6|972
1601907000000|2020-10-05 14:10:00|63085.5|63070.5|63121.7|63106.7|63134.8|63115.5|63082.3|63067.3|888
1601907300000|2020-10-05 14:15:00|63122|63107|63153|63138|63154.2|63138|63120.9|63105.9|847
1601907600000|2020-10-05 14:20:00|63152.8|63137.8|63130.9|63115.9|63153|63138|63115|63098.1|875
1601907900000|2020-10-05 14:25:00|63129.8|63114.8|63137.4|63117.4|63137.9|63120.4|63098.7|63079.6|903
1601908200000|2020-10-05 14:30:00|63136.3|63116.3|63138.8|63123.8|63139|63124|63113|63096.6|867
1601908500000|2020-10-05 14:35:00|63139.1|63124.1|63145.9|63130.9|63172.4|63155|63135.9|63120|871
1601908800000|2020-10-05 14:40:00|63145.4|63130.4|63138.9|63123.9|63155.2|63140.2|63128.2|63110.8|851
1601909100000|2020-10-05 14:45:00|63139.1|63124.1|63142.3|63122.3|63158.9|63141.1|63117.6|63098.9|912
1601909400000|2020-10-05 14:50:00|63142.1|63122.1|63110.4|63090.4|63156.8|63138.3|63108.1|63090.2|968
1601909700000|2020-10-05 14:55:00|63112.9|63092.9|63114.6|63094.6|63120.1|63103.1|63091.6|63073.8|937
1601910000000|2020-10-05 15:00:00|63114.5|63094.5|63113.9|63093.9|63134.6|63115.7|63099.4|63080.2|968
1601910300000|2020-10-05 15:05:00|63113.7|63093.7|63124.1|63104.1|63124.5|63104.5|63102.7|63085.4|825
1601910600000|2020-10-05 15:10:00|63123.9|63103.9|63122|63102|63134.7|63116.1|63114.5|63094.5|810
1601910900000|2020-10-05 15:15:00|63121.2|63101.2|63123|63103|63131|63113.3|63108.6|63088.6|861
1601911200000|2020-10-05 15:20:00|63123.2|63103.2|63143.4|63123.4|63144.6|63127.1|63120.1|63102|762
1601911500000|2020-10-05 15:25:00|63141.8|63121.8|63142.5|63127.5|63154.7|63136.6|63134.3|63116.6|820
1601911800000|2020-10-05 15:30:00|63142.4|63127.4|63143.2|63123.2|63154.2|63136.4|63128.1|63109.4|803
1601912100000|2020-10-05 15:35:00|63142.9|63122.9|63142.3|63122.3|63143.8|63126.2|63130.6|63110.6|755
1601912400000|2020-10-05 15:40:00|63142.8|63122.8|63132.7|63112.7|63143|63123.3|63122.5|63104.6|736
1601912700000|2020-10-05 15:45:00|63132.8|63112.8|63141.6|63126.6|63149.7|63131.7|63129.1|63109.1|730
1601913000000|2020-10-05 15:50:00|63144.2|63124.2|63154.6|63134.6|63155.2|63137.1|63133.2|63115|732
1601913300000|2020-10-05 15:55:00|63153.9|63133.9|63144.4|63129.4|63159.5|63142|63143.4|63125.5|747
1601913600000|2020-10-05 16:00:00|63146.5|63126.5|63141.3|63121.3|63150.9|63132.5|63134.6|63115.8|760
1601913900000|2020-10-05 16:05:00|63141|63121|63141.3|63126.3|63149.5|63131.9|63135.6|63116.5|623
1601914200000|2020-10-05 16:10:00|63141.1|63126.1|63129.8|63114.8|63143.5|63126.2|63120.9|63103.6|666
1601914500000|2020-10-05 16:15:00|63132|63117|63150.5|63130.5|63152.1|63132.1|63126.6|63109.2|670
1601914800000|2020-10-05 16:20:00|63150.7|63130.7|63141.2|63121.2|63157.3|63137.3|63138.9|63119|705
1601915100000|2020-10-05 16:25:00|63141|63121|63131.6|63116.6|63142.8|63123.3|63121.8|63104.8|661
1601915400000|2020-10-05 16:30:00|63132.4|63117.4|63127.4|63107.4|63136.7|63118.7|63124.4|63106.2|632
1601915700000|2020-10-05 16:35:00|63124.9|63109.9|63124.1|63109.1|63127.7|63110.7|63117.6|63100.6|473
1601916000000|2020-10-05 16:40:00|63123.7|63108.7|63124.4|63104.4|63133.3|63116.6|63120.9|63103.8|562
1601916300000|2020-10-05 16:45:00|63122.9|63102.9|63123.1|63108.1|63127.5|63110.5|63114|63097.8|670
1601916600000|2020-10-05 16:50:00|63122.7|63107.7|63123.1|63108.1|63134.4|63116.9|63116.3|63099.1|672
1601916900000|2020-10-05 16:55:00|63123|63108|63131.2|63116.2|63145.3|63127.4|63120.1|63102.2|766
1601917200000|2020-10-05 17:00:00|63131.3|63116.3|63149.4|63129.4|63152.6|63132.9|63130.4|63114.3|740
1601917500000|2020-10-05 17:05:00|63149|63129|63146.1|63126.1|63157.8|63140.2|63142.8|63125.1|605
1601917800000|2020-10-05 17:10:00|63146.3|63126.3|63151|63131|63153.6|63135.9|63142.6|63125|464
1601918100000|2020-10-05 17:15:00|63150.9|63130.9|63159.1|63139.1|63160.3|63142.3|63143.5|63126.6|603
1601918400000|2020-10-05 17:20:00|63159.3|63139.3|63162|63142|63167.1|63150.2|63158.4|63138.4|633
1601918700000|2020-10-05 17:25:00|63162.1|63142.1|63155.1|63140.1|63165.1|63147.7|63153.8|63136.8|613
1601919000000|2020-10-05 17:30:00|63154.9|63139.9|63151.5|63136.5|63159.7|63142.3|63149.1|63131.5|557
1601919300000|2020-10-05 17:35:00|63151.7|63136.7|63155.1|63140.1|63158|63142.3|63146.4|63128|564
1601919600000|2020-10-05 17:40:00|63155.8|63140.8|63157.6|63142.6|63161.2|63144.4|63152.1|63134.2|486
1601919900000|2020-10-05 17:45:00|63157.7|63142.7|63177.9|63162.9|63181.4|63165.7|63155|63138|643
1601920200000|2020-10-05 17:50:00|63177.8|63162.8|63179.8|63159.8|63184.7|63168.1|63174.2|63157.2|589
1601920500000|2020-10-05 17:55:00|63179.9|63159.9|63183.3|63168.3|63191|63171.7|63167.4|63150.2|719
1601920800000|2020-10-05 18:00:00|63183.5|63168.5|63188.1|63173.1|63192.4|63175.4|63182.2|63164.4|734
1601921100000|2020-10-05 18:05:00|63187.9|63172.9|63181.6|63161.6|63193.1|63175.2|63176.6|63156.6|730
1601921400000|2020-10-05 18:10:00|63179.3|63164.3|63190.3|63170.3|63196.8|63178.1|63173.9|63156.1|665
1601921700000|2020-10-05 18:15:00|63190.2|63170.2|63185.2|63170.2|63194|63176.3|63184.7|63166.5|563
1601922000000|2020-10-05 18:20:00|63184.5|63169.5|63193.5|63173.5|63195.8|63175.8|63181.9|63164.4|533
1601922300000|2020-10-05 18:25:00|63193.4|63173.4|63201|63181|63201|63183.7|63188.5|63168.5|535
1601922600000|2020-10-05 18:30:00|63200.2|63180.2|63208.7|63188.7|63210.5|63190.5|63193.7|63174.7|527
1601922900000|2020-10-05 18:35:00|63209.2|63189.2|63204|63189|63214.8|63196.4|63202.6|63185.1|605
1601923200000|2020-10-05 18:40:00|63204.1|63189.1|63204.7|63189.7|63208.9|63191.1|63199.7|63184.7|473
1601923500000|2020-10-05 18:45:00|63204.9|63189.9|63198.9|63183.9|63209.7|63191.9|63198|63180.5|490
1601923800000|2020-10-05 18:50:00|63198.6|63183.6|63194.5|63179.5|63203.1|63185.5|63193.8|63175.9|555
1601924100000|2020-10-05 18:55:00|63194.4|63179.4|63196.4|63176.4|63199.5|63182.1|63187.9|63169|630
1601924400000|2020-10-05 19:00:00|63196|63176|63185|63165|63196.9|63179.2|63183.9|63163.9|697
1601924700000|2020-10-05 19:05:00|63185.2|63165.2|63188.6|63168.6|63196.9|63178.3|63182.9|63164.1|590
1601925000000|2020-10-05 19:10:00|63188.7|63168.7|63190.1|63170.1|63190.3|63172.7|63185|63165.4|462
1601925300000|2020-10-05 19:15:00|63190|63170|63181.8|63161.8|63190.2|63170.2|63178|63158.2|512
1601925600000|2020-10-05 19:20:00|63182|63162|63173.7|63153.7|63182|63162|63171.4|63153.7|449
1601925900000|2020-10-05 19:25:00|63173.8|63153.8|63176.4|63156.4|63184.1|63164.1|63169.1|63149.1|591
1601926200000|2020-10-05 19:30:00|63176.9|63156.9|63165.6|63145.6|63180.4|63163.1|63161.7|63144.4|653
1601926500000|2020-10-05 19:35:00|63165.3|63145.3|63168.5|63148.5|63174.5|63157|63162.8|63144.6|634
1601926800000|2020-10-05 19:40:00|63168.6|63148.6|63159.3|63144.3|63170.6|63152.8|63157.1|63139.6|584
1601927100000|2020-10-05 19:45:00|63159.1|63144.1|63163.4|63143.4|63170.5|63152.8|63157.6|63140.2|511
1601927400000|2020-10-05 19:50:00|63163.3|63143.3|63151.4|63131.4|63163.6|63145.8|63148.9|63131.1|588
1601927700000|2020-10-05 19:55:00|63152.4|63132.4|63149.9|63129.9|63160.3|63142.1|63144.2|63126.6|748
1601928000000|2020-10-05 20:00:00|63149.8|63129.8|63144.6|63124.6|63161.2|63142.2|63140.3|63122.7|589
1601928300000|2020-10-05 20:05:00|63145|63125|63141.6|63121.6|63154.2|63134.2|63140.7|63120.7|483
1601928600000|2020-10-05 20:10:00|63141.5|63121.5|63135.7|63115.7|63144.2|63124.2|63132.5|63112.5|489
1601928900000|2020-10-05 20:15:00|63135.8|63115.8|63136|63116|63136.7|63118.4|63127.9|63107.9|380
1601929200000|2020-10-05 20:20:00|63135.9|63115.9|63141.1|63121.1|63142|63122|63129.5|63109.5|462
1601929500000|2020-10-05 20:25:00|63140.9|63120.9|63142.9|63122.9|63145.8|63125.8|63140.7|63120.7|384
1601929800000|2020-10-05 20:30:00|63144.3|63124.3|63149.7|63129.7|63155.7|63135.7|63141.3|63121.3|378
1601930100000|2020-10-05 20:35:00|63149.8|63129.8|63146.3|63126.3|63153|63133|63146|63126|277
1601930400000|2020-10-05 20:40:00|63146.5|63126.5|63148.6|63128.6|63150.4|63130.4|63143.6|63123.6|312
1601930700000|2020-10-05 20:45:00|63148.7|63128.7|63144|63124|63156.4|63136.4|63143.9|63123.9|398
1601931000000|2020-10-05 20:50:00|63143.6|63123.6|63138.9|63118.9|63149.4|63129.4|63138.6|63118.6|470
1601931300000|2020-10-05 20:55:00|63138.6|63118.6|63156.5|63124.9|63171.6|63129.9|63138.4|63118.4|490
1601931600000|2020-10-05 21:00:00|63156.1|63128.8|63157.4|63127.1|63163.3|63131.4|63154.4|63126.2|56
1601931900000|2020-10-05 21:05:00|63158.6|63128.4|63178.4|63123.7|63190.2|63134.3|63151.9|63115.3|179
1601932200000|2020-10-05 21:10:00|63178.7|63114.4|63178.9|63148.7|63185.9|63154.3|63152.6|63109.5|523
1601932500000|2020-10-05 21:15:00|63179.6|63147.4|63163.4|63122.6|63181.8|63150.2|63154|63111.4|318
1601932800000|2020-10-05 21:20:00|63162.5|63122|63165.3|63133.7|63177.3|63143.9|63153.8|63117.6|413
1601933100000|2020-10-05 21:25:00|63164.1|63137|63160.7|63130.9|63173.2|63144.4|63145.4|63115.7|347
1601933400000|2020-10-05 21:30:00|63159.8|63129.5|63156.6|63126.1|63170.8|63131.3|63154.6|63116.5|421
1601933700000|2020-10-05 21:35:00|63156|63125.8|63163.5|63123.3|63169|63131.3|63154.4|63118.4|261
1601934000000|2020-10-05 21:40:00|63160.3|63120.8|63162.3|63134.9|63168.6|63140.1|63159.1|63120.8|777
1601934300000|2020-10-05 21:45:00|63162.7|63135.2|63179.3|63137.6|63181.7|63139.9|63161.8|63133.1|1085
1601934600000|2020-10-05 21:50:00|63176.1|63137.5|63181|63135.7|63183.1|63143.2|63174|63133.2|1078
1601934900000|2020-10-05 21:55:00|63180.9|63135.4|63166.4|63135.9|63182.9|63137.5|63165.8|63133.8|1015
1601935200000|2020-10-05 22:00:00|63166.3|63137.5|63155|63127.4|63169.3|63138.2|63137.9|63102.4|728
1601935500000|2020-10-05 22:05:00|63154.7|63127.8|63145.8|63125.8|63158.4|63133.5|63143.4|63121.5|554
1601935800000|2020-10-05 22:10:00|63145.4|63125.4|63140.6|63120.6|63150.6|63130.6|63138.7|63118.7|892
1601936100000|2020-10-05 22:15:00|63138.9|63118.9|63135.2|63115.2|63143.7|63123.7|63134.9|63114.9|615
1601936400000|2020-10-05 22:20:00|63135.8|63115.8|63135.7|63115.7|63140.2|63120.2|63133.2|63113.2|1048
1601936700000|2020-10-05 22:25:00|63135.1|63115.1|63139|63119|63142.9|63122.9|63132.7|63112.7|649
1601937000000|2020-10-05 22:30:00|63139.7|63119.7|63142.7|63122.7|63144.7|63124.7|63135.8|63115.8|224
1601937300000|2020-10-05 22:35:00|63142.9|63122.9|63136.6|63116.6|63146.4|63126.4|63136.1|63116.1|262
1601937600000|2020-10-05 22:40:00|63136.2|63116.2|63139.2|63119.2|63141.7|63121.7|63136|63116|209
1601937900000|2020-10-05 22:45:00|63139.1|63119.1|63135|63115|63142|63122|63133.7|63113.7|258
1601938200000|2020-10-05 22:50:00|63134.8|63114.8|63133|63113|63136.2|63116.2|63130.5|63110.5|258
1601938500000|2020-10-05 22:55:00|63133.1|63113.1|63134.8|63114.8|63136.1|63116.1|63131.6|63111.6|202
1601938800000|2020-10-05 23:00:00|63134|63114|63150|63130|63150.7|63130.7|63130.6|63110.6|490
1601939100000|2020-10-05 23:05:00|63149.9|63129.9|63150.6|63130.6|63156|63136|63144.2|63124.2|413
1601939400000|2020-10-05 23:10:00|63150.7|63130.7|63139.3|63119.3|63152.1|63132.1|63137.1|63117.1|338
1601939700000|2020-10-05 23:15:00|63138.8|63118.8|63137.9|63117.9|63141.9|63121.9|63131.4|63111.4|371
1601940000000|2020-10-05 23:20:00|63137.7|63117.7|63129.8|63109.8|63138|63118|63129.2|63109.2|260
1601940300000|2020-10-05 23:25:00|63129.9|63109.9|63134.8|63114.8|63135.1|63115.1|63129.5|63109.5|234
1601940600000|2020-10-05 23:30:00|63132.1|63112.1|63132.1|63112.1|63135.6|63115.6|63130.6|63111.5|232
1601940900000|2020-10-05 23:35:00|63131.9|63111.9|63128.2|63108.2|63136.2|63116.2|63124.3|63104.3|309
1601941200000|2020-10-05 23:40:00|63128.1|63108.1|63130.1|63110.1|63131.3|63111.3|63118.4|63098.4|419
1601941500000|2020-10-05 23:45:00|63130.2|63110.2|63124.6|63104.6|63133.4|63113.4|63119.2|63099.2|355
1601941800000|2020-10-05 23:50:00|63124.7|63104.7|63123.9|63103.9|63129.5|63109.5|63119.7|63099.7|285
1601942100000|2020-10-05 23:55:00|63123.8|63103.8|63124.1|63104.1|63130.4|63110.4|63118.4|63098.4|333
1601942400000|2020-10-06 00:00:00|63124.5|63104.5|63117.2|63097.2|63136.1|63116.1|63110.1|63090.1|602
1601942700000|2020-10-06 00:05:00|63117.1|63097.1|63118.5|63098.5|63126.2|63106.2|63116.5|63096.5|475
1601943000000|2020-10-06 00:10:00|63118.4|63098.4|63113.8|63093.8|63120.1|63100.1|63109|63089|475
1601943300000|2020-10-06 00:15:00|63113.9|63093.9|63116.8|63096.8|63116.8|63096.8|63103.4|63083.4|532
1601943600000|2020-10-06 00:20:00|63116.7|63096.7|63106.6|63086.6|63117.1|63097.1|63106.1|63086.1|455
1601943900000|2020-10-06 00:25:00|63106.8|63086.8|63114.3|63094.3|63118.2|63098.2|63106.1|63086.1|415
1601944200000|2020-10-06 00:30:00|63115.1|63095.1|63122.3|63102.3|63122.4|63102.4|63110.7|63090.7|473
1601944500000|2020-10-06 00:35:00|63122|63102|63130.8|63110.8|63139.8|63119.8|63116.1|63096.1|502
1601944800000|2020-10-06 00:40:00|63131.2|63111.2|63121.9|63101.9|63132.8|63112.8|63121.5|63101.5|443
1601945100000|2020-10-06 00:45:00|63122|63102|63125.1|63105.1|63136.8|63118.3|63121.5|63101.5|540
1601945400000|2020-10-06 00:50:00|63125|63105|63118.7|63098.7|63125.2|63105.2|63113.4|63093.4|504
1601945700000|2020-10-06 00:55:00|63118.5|63098.5|63115|63095|63126.1|63106.1|63109.7|63089.7|618
1601946000000|2020-10-06 01:00:00|63114.6|63094.6|63118.5|63098.5|63119.5|63099.5|63102.7|63082.9|625
1601946300000|2020-10-06 01:05:00|63118.6|63098.6|63123.8|63103.8|63125.1|63105.1|63112.5|63092.5|509
1601946600000|2020-10-06 01:10:00|63123.9|63103.9|63115.7|63095.7|63129.3|63110.3|63115.7|63095.7|419
1601946900000|2020-10-06 01:15:00|63117|63097|63128.4|63108.4|63136.1|63116.1|63115.1|63095.6|663
1601947200000|2020-10-06 01:20:00|63128.1|63108.1|63128.9|63108.9|63134.4|63114.4|63124.2|63104.2|615
1601947500000|2020-10-06 01:25:00|63128.1|63108.1|63129.5|63109.5|63129.6|63109.9|63120|63100|531
1601947800000|2020-10-06 01:30:00|63129.7|63109.7|63130.5|63110.5|63136.4|63116.4|63124.2|63104.2|589
1601948100000|2020-10-06 01:35:00|63130.6|63110.6|63132.8|63117.8|63136.8|63117.8|63126.2|63106.2|584
1601948400000|2020-10-06 01:40:00|63133|63118|63135.3|63115.3|63135.7|63118.1|63123.5|63103.5|585
1601948700000|2020-10-06 01:45:00|63135.4|63115.4|63135.3|63115.3|63137.9|63117.9|63130.2|63110.2|548
1601949000000|2020-10-06 01:50:00|63135.2|63115.2|63134.5|63114.5|63137|63118.3|63127.6|63107.6|493
1601949300000|2020-10-06 01:55:00|63134.4|63114.4|63138.4|63118.4|63140.4|63120.4|63131|63111|489
1601949600000|2020-10-06 02:00:00|63138.3|63118.3|63135.3|63115.3|63140.8|63120.8|63128.8|63108.8|579
1601949900000|2020-10-06 02:05:00|63135.1|63115.1|63133.5|63113.5|63137.6|63117.6|63130.1|63110.1|444
1601950200000|2020-10-06 02:10:00|63133.4|63113.4|63134.9|63114.9|63135.5|63118.1|63131.4|63111.4|409
1601950500000|2020-10-06 02:15:00|63135|63115|63132.3|63112.3|63135.4|63116.6|63125.2|63105.2|499
1601950800000|2020-10-06 02:20:00|63132.4|63112.4|63126.4|63106.4|63132.7|63114.6|63123.8|63103.8|498
1601951100000|2020-10-06 02:25:00|63126.6|63106.6|63118.3|63098.3|63134.1|63114.1|63117.4|63097.4|478
1601951400000|2020-10-06 02:30:00|63118.1|63098.1|63115.9|63100.9|63121.3|63101.3|63115.4|63095.4|384
1601951700000|2020-10-06 02:35:00|63115.7|63100.7|63120.6|63100.6|63121.9|63101.9|63115|63096.8|336
1601952000000|2020-10-06 02:40:00|63120.5|63100.5|63124.4|63104.4|63125.8|63107.3|63119.2|63100.2|407
1601952300000|2020-10-06 02:45:00|63124.5|63104.5|63120|63100|63125.9|63106.9|63118.3|63099.5|402
1601952600000|2020-10-06 02:50:00|63119.9|63099.9|63119.9|63099.9|63123.5|63106|63117.4|63097.4|420
1601952900000|2020-10-06 02:55:00|63120|63100|63112.8|63092.8|63124.2|63104.2|63112.2|63092.2|507
1601953200000|2020-10-06 03:00:00|63112.9|63092.9|63119.5|63099.5|63124.3|63104.3|63112.6|63092.6|484
1601953500000|2020-10-06 03:05:00|63119.4|63099.4|63121.8|63101.8|63123.8|63103.8|63117.3|63097.3|456
1601953800000|2020-10-06 03:10:00|63122.3|63102.3|63116.5|63096.5|63122.5|63102.5|63114|63094|497
1601954100000|2020-10-06 03:15:00|63116.4|63096.4|63109.5|63089.5|63117.4|63097.4|63108.2|63088.2|408
1601954400000|2020-10-06 03:20:00|63109.6|63089.6|63115.1|63095.1|63115.8|63095.8|63109|63089|361
1601954700000|2020-10-06 03:25:00|63115|63095|63114.6|63094.6|63116.4|63096.4|63108.9|63088.9|435
1601955000000|2020-10-06 03:30:00|63114.9|63094.9|63086.6|63066.6|63116.8|63096.8|63072.4|63052.4|896
1601955300000|2020-10-06 03:35:00|63087.5|63067.5|63100.8|63080.8|63110.2|63090.2|63087.4|63067.4|749
1601955600000|2020-10-06 03:40:00|63100.6|63080.6|63103.9|63083.9|63111.7|63091.7|63097.2|63077.2|617
1601955900000|2020-10-06 03:45:00|63103.8|63083.8|63113.5|63093.5|63119.1|63099.1|63100.2|63080.2|670
1601956200000|2020-10-06 03:50:00|63113.7|63093.7|63116.4|63096.4|63121.3|63101.3|63108.7|63088.7|560
1601956500000|2020-10-06 03:55:00|63116.5|63096.5|63105.1|63085.1|63119.3|63099.3|63105.1|63085.1|529
1601956800000|2020-10-06 04:00:00|63105.8|63085.8|63117.1|63097.1|63123.3|63103.3|63103.4|63083.4|492
1601957100000|2020-10-06 04:05:00|63117.2|63097.2|63114.1|63094.1|63119.4|63099.4|63113.5|63093.5|375
1601957400000|2020-10-06 04:10:00|63114|63094|63118.8|63098.8|63120.6|63100.6|63113.9|63093.9|388
1601957700000|2020-10-06 04:15:00|63119|63099|63109.3|63089.3|63121.4|63101.4|63108.9|63088.9|380
1601958000000|2020-10-06 04:20:00|63109.2|63089.2|63112.8|63092.8|63114.3|63094.3|63108.9|63088.9|285
1601958300000|2020-10-06 04:25:00|63113.3|63093.3|63105.1|63085.1|63117.1|63097.1|63103.8|63083.8|380
1601958600000|2020-10-06 04:30:00|63105.4|63085.4|63100.1|63080.1|63105.8|63085.8|63094.5|63074.5|485
1601958900000|2020-10-06 04:35:00|63100|63080|63105.9|63085.9|63106.5|63086.5|63100|63080|386
1601959200000|2020-10-06 04:40:00|63105.7|63085.7|63105.9|63085.9|63108.2|63088.2|63102.4|63082.4|395
1601959500000|2020-10-06 04:45:00|63106|63086|63108.2|63088.2|63109.9|63089.9|63103.9|63083.9|383
1601959800000|2020-10-06 04:50:00|63108.3|63088.3|63104.3|63084.3|63109.3|63089.3|63102.5|63082.5|337
1601960100000|2020-10-06 04:55:00|63104.7|63084.7|63123.4|63103.4|63125.8|63105.8|63101.4|63081.4|744
1601960400000|2020-10-06 05:00:00|63123.8|63103.8|63114.9|63094.9|63126|63106|63112.6|63092.6|524
1601960700000|2020-10-06 05:05:00|63114.7|63094.7|63123.1|63103.1|63127.7|63107.7|63109.1|63089.1|581
1601961000000|2020-10-06 05:10:00|63123|63103|63126.7|63106.7|63127.7|63107.7|63120.4|63100.4|343
1601961300000|2020-10-06 05:15:00|63127.6|63107.6|63117.6|63097.6|63129.9|63109.9|63115.4|63095.4|535
1601961600000|2020-10-06 05:20:00|63117.9|63097.9|63109.4|63089.4|63118|63098|63108.7|63088.7|451
1601961900000|2020-10-06 05:25:00|63109.3|63089.3|63120.2|63100.2|63122.6|63102.6|63104.4|63084.4|585
1601962200000|2020-10-06 05:30:00|63120.6|63100.6|63120.6|63100.6|63122.3|63102.3|63114.3|63094.3|548
1601962500000|2020-10-06 05:35:00|63120.4|63100.4|63118.2|63098.2|63122.6|63103.7|63114.1|63094.1|404
1601962800000|2020-10-06 05:40:00|63118.3|63098.3|63125.6|63105.6|63125.6|63105.7|63117.9|63097.9|437
1601963100000|2020-10-06 05:45:00|63125.7|63105.7|63131.3|63111.3|63133.3|63113.3|63120.1|63100.1|460
1601963400000|2020-10-06 05:50:00|63132.3|63112.3|63134.2|63114.2|63137.5|63117.5|63128.2|63108.8|513
1601963700000|2020-10-06 05:55:00|63134.8|63114.8|63136.6|63116.6|63138.6|63119.9|63133.2|63113.2|534
1601964000000|2020-10-06 06:00:00|63136.3|63116.3|63127.9|63107.9|63137.3|63117.3|63116.2|63096.2|736
1601964300000|2020-10-06 06:05:00|63125.2|63110.2|63154.9|63134.9|63155.2|63135.2|63124.9|63106.8|654
1601964600000|2020-10-06 06:10:00|63155.2|63135.2|63150.2|63130.2|63163.9|63145.8|63146.7|63128.4|806
1601964900000|2020-10-06 06:15:00|63151.7|63136.7|63144.6|63124.6|63157.7|63139.5|63142.4|63124|603
1601965200000|2020-10-06 06:20:00|63144.5|63124.5|63131.1|63116.1|63145|63127.9|63129.1|63111|541
1601965500000|2020-10-06 06:25:00|63133.6|63113.6|63155.8|63135.8|63167|63147|63133.4|63113.4|743
1601965800000|2020-10-06 06:30:00|63155.6|63135.6|63162.5|63147.5|63166.2|63149|63144.3|63126.8|706
1601966100000|2020-10-06 06:35:00|63163.3|63148.3|63176.7|63161.7|63182.3|63164|63163.3|63147|763
1601966400000|2020-10-06 06:40:00|63176.8|63161.8|63173.5|63158.5|63182.6|63165.5|63168|63150.4|691
1601966700000|2020-10-06 06:45:00|63173.4|63158.4|63155.3|63140.3|63173.6|63158.6|63147.2|63129.6|673
1601967000000|2020-10-06 06:50:00|63155.4|63140.4|63157.4|63142.4|63165.1|63148|63147.4|63129.8|660
1601967300000|2020-10-06 06:55:00|63160.1|63140.1|63142.3|63122.3|63160.3|63142.6|63137.2|63119.5|733
1601967600000|2020-10-06 07:00:00|63145.3|63125.3|63121|63106|63168.3|63148.3|63118.1|63102.9|925
1601967900000|2020-10-06 07:05:00|63120.9|63105.9|63079.7|63064.7|63125.7|63110.7|63061.1|63045.1|986
1601968200000|2020-10-06 07:10:00|63079.6|63064.6|63101.7|63086.7|63116.2|63099.1|63078.5|63062.8|913
1601968500000|2020-10-06 07:15:00|63103.4|63088.4|63131.9|63111.9|63148.5|63132.4|63098.8|63083.8|939
1601968800000|2020-10-06 07:20:00|63131.8|63111.8|63137.1|63117.1|63140.5|63125.5|63123|63105.7|861
1601969100000|2020-10-06 07:25:00|63137.5|63117.5|63148.7|63133.7|63150.5|63133.7|63114.5|63098.4|836
1601969400000|2020-10-06 07:30:00|63148.8|63133.8|63129.1|63114.1|63156.7|63141.7|63128.6|63111.6|860
1601969700000|2020-10-06 07:35:00|63129.2|63114.2|63175.7|63160.7|63178.3|63160.7|63123.4|63108.4|864
1601970000000|2020-10-06 07:40:00|63175|63160|63181.9|63166.9|63195.7|63177.8|63167.5|63152.5|904
1601970300000|2020-10-06 07:45:00|63182|63167|63160.9|63145.9|63197.4|63180.3|63158.4|63141.7|863
1601970600000|2020-10-06 07:50:00|63161.8|63146.8|63181|63161|63189.4|63174.4|63161.8|63146.3|835
1601970900000|2020-10-06 07:55:00|63180.6|63160.6|63186.1|63171.1|63194.2|63177.4|63162|63147|862
1601971200000|2020-10-06 08:00:00|63185.9|63170.9|63200.7|63185.7|63200.7|63185.7|63178.2|63163.2|839
1601971500000|2020-10-06 08:05:00|63200|63185|63213.4|63198.4|63226.1|63211.1|63200|63185|871
1601971800000|2020-10-06 08:10:00|63213.8|63198.8|63203.1|63188.1|63230.5|63215.5|63199|63184|883
1601972100000|2020-10-06 08:15:00|63203.3|63188.3|63203.9|63188.9|63213.1|63198.1|63199.9|63184.9|839
1601972400000|2020-10-06 08:20:00|63204|63189|63210|63195|63221|63206|63195.7|63180.7|824
1601972700000|2020-10-06 08:25:00|63210.4|63195.4|63221.4|63206.4|63227|63212|63208.1|63193.1|914
1601973000000|2020-10-06 08:30:00|63222.8|63207.8|63207.6|63192.6|63229.3|63214.3|63201|63185.8|857
1601973300000|2020-10-06 08:35:00|63207.8|63192.8|63201.8|63186.8|63219.5|63204.5|63199.8|63184.8|897
1601973600000|2020-10-06 08:40:00|63201.7|63186.7|63232.4|63217.4|63239.1|63224.1|63198.7|63183.7|919
1601973900000|2020-10-06 08:45:00|63232.5|63217.5|63218.4|63203.4|63246.9|63231.9|63211.4|63196.4|924
1601974200000|2020-10-06 08:50:00|63218.1|63203.1|63189.9|63174.9|63218.8|63203.8|63187.1|63172.1|835
1601974500000|2020-10-06 08:55:00|63189.7|63174.7|63180.1|63165.1|63199.1|63184.1|63172.8|63157.8|893
1601974800000|2020-10-06 09:00:00|63181.6|63166.6|63178.2|63163.2|63191.5|63176.5|63168.8|63153.8|829
1601975100000|2020-10-06 09:05:00|63177.7|63162.7|63182.7|63167.7|63192.1|63177.1|63169.6|63154.6|775
1601975400000|2020-10-06 09:10:00|63182.6|63167.6|63182.3|63167.3|63207.8|63192.8|63179.5|63164.5|826
1601975700000|2020-10-06 09:15:00|63182.1|63167.1|63178|63163|63184.8|63169.8|63167.7|63152.7|786
1601976000000|2020-10-06 09:20:00|63178.5|63163.5|63168.1|63153.1|63183|63168|63164.9|63149.9|756
1601976300000|2020-10-06 09:25:00|63168|63153|63173.5|63158.5|63178.8|63163.8|63166.3|63151.3|770
1601976600000|2020-10-06 09:30:00|63173.6|63158.6|63161.3|63146.3|63174.7|63159.2|63158.8|63143.8|748
1601976900000|2020-10-06 09:35:00|63160.9|63145.9|63153|63138|63161.4|63146.4|63139.8|63124.8|724
1601977200000|2020-10-06 09:40:00|63152.9|63137.9|63164.4|63149.4|63166.9|63151.9|63144.1|63129.1|698
1601977500000|2020-10-06 09:45:00|63164.6|63149.6|63173.4|63158.4|63177.6|63162.6|63164.1|63149.1|672
1601977800000|2020-10-06 09:50:00|63173.8|63158.8|63168.3|63153.3|63173.8|63158.8|63150.6|63135.6|688
1601978100000|2020-10-06 09:55:00|63168.7|63153.7|63173.8|63158.8|63180.8|63165.8|63166.8|63151.8|758
1601978400000|2020-10-06 10:00:00|63174.4|63159.4|63182.6|63167.6|63184|63169|63174.4|63159.4|693
1601978700000|2020-10-06 10:05:00|63180.3|63165.3|63169.9|63154.9|63191.7|63176.7|63169.7|63154.7|719
1601979000000|2020-10-06 10:10:00|63169.6|63154.6|63151.6|63136.6|63175.4|63160.4|63151.3|63136.3|719
1601979300000|2020-10-06 10:15:00|63151.5|63136.5|63186.1|63171.1|63187.8|63172.8|63149.1|63134.1|703
1601979600000|2020-10-06 10:20:00|63185.8|63170.8|63171.1|63156.1|63187|63172|63168.2|63153.2|643
1601979900000|2020-10-06 10:25:00|63170.9|63155.9|63158.1|63143.1|63171.8|63156.8|63152.1|63137.1|790
1601980200000|2020-10-06 10:30:00|63157.7|63142.7|63155.7|63140.7|63160.6|63145.6|63140.7|63125.7|734
1601980500000|2020-10-06 10:35:00|63155.6|63140.6|63148.7|63133.7|63155.6|63140.6|63140.3|63125.3|724
1601980800000|2020-10-06 10:40:00|63148.8|63133.8|63133.8|63118.8|63148.8|63133.8|63128|63113|740
1601981100000|2020-10-06 10:45:00|63133.9|63118.9|63133.8|63118.8|63137.8|63122.8|63125|63110|752
1601981400000|2020-10-06 10:50:00|63133.6|63118.6|63149.7|63134.7|63150.4|63135.4|63131.3|63116.3|717
1601981700000|2020-10-06 10:55:00|63149.6|63134.6|63182.9|63167.9|63198.2|63181.9|63149.6|63134.6|1011
1601982000000|2020-10-06 11:00:00|63181.5|63166.5|63171|63156|63197.8|63182.8|63165.3|63150.3|862
1601982300000|2020-10-06 11:05:00|63170|63155|63172|63157|63173.6|63158.6|63158.5|63143.5|706
1601982600000|2020-10-06 11:10:00|63171.8|63156.8|63176.6|63161.6|63179.8|63164.8|63165.6|63150.6|746
1601982900000|2020-10-06 11:15:00|63176.8|63161.8|63160.7|63145.7|63176.8|63161.8|63151.5|63136.5|727
1601983200000|2020-10-06 11:20:00|63161.2|63146.2|63160.9|63145.9|63162.7|63147.7|63149.8|63134.8|642
1601983500000|2020-10-06 11:25:00|63161.3|63146.3|63119.7|63104.7|63161.5|63146.5|63116.5|63101.5|836
1601983800000|2020-10-06 11:30:00|63119.6|63104.6|63100.6|63085.6|63128.5|63111.7|63099.9|63084.9|859
1601984100000|2020-10-06 11:35:00|63100.7|63085.7|63080.7|63065.7|63103.9|63088.9|63077|63062|834
1601984400000|2020-10-06 11:40:00|63079.5|63064.5|63080.6|63065.6|63092.3|63077.3|63077.9|63062.9|788
1601984700000|2020-10-06 11:45:00|63080.5|63065.5|63085.3|63070.3|63102.2|63086|63079.8|63062.9|702
1601985000000|2020-10-06 11:50:00|63085.4|63070.4|63097.1|63082.1|63103.8|63088.8|63079.2|63064.2|697
1601985300000|2020-10-06 11:55:00|63097.7|63082.7|63086|63071|63098.1|63083.1|63077.9|63062.9|858
1601985600000|2020-10-06 12:00:00|63087.1|63072.1|63087.5|63072.5|63101.3|63086.3|63081.3|63066.3|855
1601985900000|2020-10-06 12:05:00|63086.5|63071.5|63087.5|63072.5|63103.7|63088.7|63079.9|63064.9|816
1601986200000|2020-10-06 12:10:00|63087.8|63072.8|63089.8|63074.8|63090.7|63075.7|63077.2|63062.2|774
1601986500000|2020-10-06 12:15:00|63090.1|63075.1|63082.9|63067.9|63095.7|63080.7|63080.5|63065.5|744
1601986800000|2020-10-06 12:20:00|63083.4|63068.4|63046.6|63031.6|63093.3|63078.3|63023.3|63008.3|893
1601987100000|2020-10-06 12:25:00|63046.1|63031.1|63044.7|63029.7|63053.1|63038.1|63034.7|63019.7|759
1601987400000|2020-10-06 12:30:00|63045|63030|63061.5|63046.5|63066.6|63050.1|63043.5|63028.5|864
1601987700000|2020-10-06 12:35:00|63061.6|63046.6|63079.8|63064.8|63092.1|63077.1|63055.2|63040.2|839
1601988000000|2020-10-06 12:40:00|63079.7|63064.7|63120.8|63105.8|63129.9|63114.3|63078.6|63063.6|890
1601988300000|2020-10-06 12:45:00|63121.2|63106.2|63104.7|63089.7|63121.3|63106.2|63098.8|63083.8|855
1601988600000|2020-10-06 12:50:00|63104.6|63089.6|63123.4|63108.4|63124.1|63109.1|63103.7|63088.7|716
1601988900000|2020-10-06 12:55:00|63124.7|63109.7|63119.1|63104.1|63135.5|63120.5|63112.9|63097.9|898
1601989200000|2020-10-06 13:00:00|63120.6|63105.6|63119|63104|63126.6|63111.6|63104.3|63089.3|830
1601989500000|2020-10-06 13:05:00|63119.6|63104.6|63077.5|63062.5|63119.8|63104.8|63077|63062|853
1601989800000|2020-10-06 13:10:00|63077.2|63062.2|63068.7|63053.7|63083.9|63068.9|63065.7|63050.7|850
1601990100000|2020-10-06 13:15:00|63068.6|63053.6|63068.7|63053.7|63099.3|63084.3|63061.1|63046|815
1601990400000|2020-10-06 13:20:00|63071.5|63056.5|63083.8|63068.8|63097.8|63082.6|63053|63037.7|1036
1601990700000|2020-10-06 13:25:00|63084.3|63069.3|63074.7|63059.7|63086|63071|63056.2|63041.2|857
1601991000000|2020-10-06 13:30:00|63074.5|63059.5|63085.9|63070.9|63091.8|63076.8|63052.4|63037.4|989
1601991300000|2020-10-06 13:35:00|63085.7|63070.7|63085.4|63070.4|63095.3|63078.3|63065.9|63050.9|837
1601991600000|2020-10-06 13:40:00|63085.7|63070.7|63089.2|63074.2|63103.6|63088.6|63077.5|63062.5|928
1601991900000|2020-10-06 13:45:00|63086.7|63071.7|63106.9|63091.9|63116.3|63099.8|63084.3|63069.3|981
1601992200000|2020-10-06 13:50:00|63106.8|63091.8|63180.1|63165.1|63180.2|63165.2|63106.2|63091.2|955
1601992500000|2020-10-06 13:55:00|63179.9|63164.9|63173|63158|63182.8|63166.8|63145.6|63130.6|1032
1601992800000|2020-10-06 14:00:00|63171.7|63156.7|63152.2|63137.2|63175|63160|63138.4|63123.4|926
1601993100000|2020-10-06 14:05:00|63152.3|63137.3|63133.2|63118.2|63157.2|63142.2|63119.3|63104.3|859
1601993400000|2020-10-06 14:10:00|63134.5|63119.5|63136.3|63121.3|63153.4|63138.4|63124.7|63109.7|905
1601993700000|2020-10-06 14:15:00|63135.8|63120.8|63130.9|63115.9|63152.2|63137.2|63122.4|63107.4|910
1601994000000|2020-10-06 14:20:00|63130.3|63115.3|63123.5|63108.5|63144.6|63129.6|63119.7|63104.6|868
1601994300000|2020-10-06 14:25:00|63123.4|63108.4|63121.2|63106.2|63138.1|63123.1|63120.6|63105.6|795
1601994600000|2020-10-06 14:30:00|63120.7|63105.7|63128.1|63113.1|63138.6|63123.6|63116.4|63101.4|850
1601994900000|2020-10-06 14:35:00|63128.5|63113.5|63139.8|63124.8|63143.8|63128.8|63121|63106|788
1601995200000|2020-10-06 14:40:00|63139.5|63124.5|63167.6|63152.6|63167.6|63152.6|63118.8|63103.8|892
1601995500000|2020-10-06 14:45:00|63167.3|63152.3|63132.1|63117.1|63172.1|63157.1|63131.6|63116.6|920
1601995800000|2020-10-06 14:50:00|63130.6|63115.6|63113.4|63098.4|63132.1|63117.1|63089.4|63072.4|905
1601996100000|2020-10-06 14:55:00|63113.8|63098.8|63111.1|63096.1|63149.5|63133.3|63106.4|63091.4|990
1601996400000|2020-10-06 15:00:00|63111.3|63096.3|63105.4|63090.4|63121.1|63106.1|63094.8|63079.8|921
1601996700000|2020-10-06 15:05:00|63105.5|63090.5|63103.1|63088.1|63117|63102|63096.1|63081.1|838
1601997000000|2020-10-06 15:10:00|63102.7|63087.7|63114.9|63099.9|63125.4|63108.5|63100.7|63085.7|794
1601997300000|2020-10-06 15:15:00|63114.1|63099.1|63123.3|63108.3|63125.3|63110.3|63097.2|63082.2|806
1601997600000|2020-10-06 15:20:00|63123.1|63108.1|63147.5|63132.5|63150.9|63133.6|63123.1|63108.1|898
1601997900000|2020-10-06 15:25:00|63146.9|63131.9|63141|63126|63151.2|63134.2|63136|63121|883
1601998200000|2020-10-06 15:30:00|63141.1|63126.1|63152.6|63137.6|63153.6|63138.6|63125.1|63110.1|888
1601998500000|2020-10-06 15:35:00|63152.1|63137.1|63130|63115|63154.6|63139.6|63127.5|63112.5|815
1601998800000|2020-10-06 15:40:00|63129.8|63114.8|63138.2|63123.2|63156.5|63141.5|63124.3|63109.3|760
1601999100000|2020-10-06 15:45:00|63138.5|63123.5|63140.7|63125.7|63151.7|63135.8|63138.1|63123.1|738
1601999400000|2020-10-06 15:50:00|63140.6|63125.6|63152.9|63137.9|63175.8|63160.8|63140.3|63125.3|804
1601999700000|2020-10-06 15:55:00|63152.6|63137.6|63183.3|63168.3|63190.6|63175.6|63149.8|63134.8|881
1602000000000|2020-10-06 16:00:00|63183|63168|63180.4|63165.4|63192.2|63176.7|63168.9|63153.9|888
1602000300000|2020-10-06 16:05:00|63180.3|63165.3|63195.5|63180.5|63206|63191|63179.3|63164.3|849
1602000600000|2020-10-06 16:10:00|63195.4|63180.4|63164|63149|63198.4|63180.8|63164|63149|760
1602000900000|2020-10-06 16:15:00|63164.5|63149.5|63181.1|63166.1|63183.9|63168.9|63163.4|63148.4|677
1602001200000|2020-10-06 16:20:00|63181.4|63166.4|63169.3|63154.3|63183.6|63168.6|63167.8|63152.8|601
1602001500000|2020-10-06 16:25:00|63168.7|63153.7|63191.1|63176.1|63191.5|63176.5|63168.6|63153.6|697
1602001800000|2020-10-06 16:30:00|63190.8|63175.8|63200.6|63185.6|63204.6|63187.2|63187.4|63172.3|714
1602002100000|2020-10-06 16:35:00|63201|63186|63185.9|63170.9|63209|63193.5|63182.5|63167.5|647
1602002400000|2020-10-06 16:40:00|63186|63171|63176.1|63161.1|63186.4|63171.4|63171|63156|582
1602002700000|2020-10-06 16:45:00|63176.3|63161.3|63165.6|63150.6|63178.9|63162.3|63162.1|63147.1|543
1602003000000|2020-10-06 16:50:00|63165.3|63150.3|63158|63143|63165.9|63150.9|63155.8|63140.8|563
1602003300000|2020-10-06 16:55:00|63158.1|63143.1|63165.4|63150.4|63169.1|63152.3|63156.9|63139.4|505
1602003600000|2020-10-06 17:00:00|63165.6|63150.6|63182.9|63167.9|63183|63168|63165.6|63150.6|486
1602003900000|2020-10-06 17:05:00|63183.3|63168.3|63181.8|63166.8|63186.7|63171.7|63177.4|63161.5|529
1602004200000|2020-10-06 17:10:00|63181.5|63166.5|63166.3|63151.3|63187.7|63172.7|63165.6|63150.6|587
1602004500000|2020-10-06 17:15:00|63168.2|63153.2|63163|63148|63174.4|63158.8|63162.8|63147.8|465
1602004800000|2020-10-06 17:20:00|63164.1|63149.1|63180.5|63165.5|63181.3|63166.2|63163.8|63146.2|576
1602005100000|2020-10-06 17:25:00|63180.8|63165.8|63184.4|63169.4|63191.6|63176.6|63177.7|63160.5|582
1602005400000|2020-10-06 17:30:00|63184.2|63169.2|63189.3|63174.3|63191.3|63176.3|63182.9|63166.7|642
1602005700000|2020-10-06 17:35:00|63190.9|63175.9|63204.4|63189.4|63214|63197.2|63189.4|63174.4|715
1602006000000|2020-10-06 17:40:00|63204.5|63189.5|63203.1|63188.1|63211.8|63196.8|63199.4|63184.2|553
1602006300000|2020-10-06 17:45:00|63203|63188|63192.2|63177.2|63205.3|63190.3|63184.7|63168.7|602
1602006600000|2020-10-06 17:50:00|63192.1|63177.1|63183.5|63168.5|63200.4|63184.1|63179.3|63163.4|667
1602006900000|2020-10-06 17:55:00|63183.7|63168.7|63177.3|63162.3|63187.4|63170.5|63166.8|63149.7|596
1602007200000|2020-10-06 18:00:00|63177.6|63162.6|63172.2|63157.2|63180.7|63165.7|63166.3|63149.9|634
1602007500000|2020-10-06 18:05:00|63172.1|63157.1|63170.9|63150.9|63177.9|63160.7|63166.4|63150.4|509
1602007800000|2020-10-06 18:10:00|63170.8|63150.8|63164.7|63149.7|63170.9|63155.9|63164.1|63149.1|514
1602008100000|2020-10-06 18:15:00|63164.8|63149.8|63164.3|63149.3|63170.3|63154.7|63161.8|63146.5|511
1602008400000|2020-10-06 18:20:00|63164.4|63149.4|63145.1|63130.1|63168.9|63153.9|63145|63130|539
1602008700000|2020-10-06 18:25:00|63145|63130|63137.8|63122.8|63146.6|63131.6|63135.3|63120.3|637
1602009000000|2020-10-06 18:30:00|63137.9|63122.9|63123.5|63108.5|63139.6|63124.6|63118.7|63103.7|612
1602009300000|2020-10-06 18:35:00|63123.4|63108.4|63130.1|63115.1|63138.3|63123.3|63123.4|63108.4|589
1602009600000|2020-10-06 18:40:00|63128.8|63113.8|63122.6|63107.6|63135.2|63120.2|63120.1|63105.1|562
1602009900000|2020-10-06 18:45:00|63122.4|63107.4|63165.1|63150.1|63171|63152.6|63116.8|63101.8|635
1602010200000|2020-10-06 18:50:00|63167.1|63147.1|63324.5|63309.5|63331.5|63314.8|63162.3|63146.3|1146
1602010500000|2020-10-06 18:55:00|63327.4|63307.4|63305.5|63285.5|63412.6|63392.6|63288.2|63268.6|1161
1602010800000|2020-10-06 19:00:00|63305.7|63285.7|63333.6|63313.6|63363.1|63343.1|63305.7|63285.7|1150
1602011100000|2020-10-06 19:05:00|63333.1|63313.1|63366.2|63346.2|63414.2|63394.2|63318.2|63298.2|1157
1602011400000|2020-10-06 19:10:00|63366.8|63346.8|63334|63314|63371|63351|63328.4|63308.4|1096
1602011700000|2020-10-06 19:15:00|63333.6|63313.6|63339.9|63319.9|63364|63344|63328.3|63308.3|1045
1602012000000|2020-10-06 19:20:00|63339.3|63319.3|63337.9|63317.9|63360.6|63340.6|63322.7|63302.7|1085
1602012300000|2020-10-06 19:25:00|63337.7|63317.7|63288.1|63268.1|63341.7|63321.7|63283.9|63263.9|1079
1602012600000|2020-10-06 19:30:00|63288.9|63268.9|63291.4|63271.4|63322.7|63302.7|63281.7|63261.7|1055
1602012900000|2020-10-06 19:35:00|63295.3|63275.3|63311.4|63291.4|63316.2|63296.2|63283.9|63263.9|1023
1602013200000|2020-10-06 19:40:00|63311.2|63291.2|63309.8|63289.8|63325.7|63305.7|63301.2|63281.2|915
1602013500000|2020-10-06 19:45:00|63307.8|63287.8|63325.1|63305.1|63334.2|63314.2|63301.6|63281.6|993
1602013800000|2020-10-06 19:50:00|63327.6|63307.6|63331.5|63311.5|63362.6|63342.6|63327.5|63307.5|1002
1602014100000|2020-10-06 19:55:00|63331.2|63311.2|63338.6|63318.6|63343|63323|63320|63300|898
1602014400000|2020-10-06 20:00:00|63337.8|63317.8|63339.1|63319.1|63340.8|63320.8|63320.4|63300.4|762
1602014700000|2020-10-06 20:05:00|63339|63319|63368.2|63348.2|63370.5|63353|63334.2|63314.2|710
1602015000000|2020-10-06 20:10:00|63367.9|63347.9|63368.5|63348.5|63372.6|63355.1|63354.5|63337.7|665
1602015300000|2020-10-06 20:15:00|63369.1|63349.1|63375.8|63355.8|63383.3|63365.4|63361.4|63343.5|526
1602015600000|2020-10-06 20:20:00|63376.3|63356.3|63366|63351|63376.3|63356.7|63360|63342|458
1602015900000|2020-10-06 20:25:00|63365.9|63350.9|63347.9|63332.9|63369.5|63352.4|63346.3|63331.3|536
1602016200000|2020-10-06 20:30:00|63347.7|63332.7|63373|63358|63379.6|63364.1|63347.1|63329.9|552
1602016500000|2020-10-06 20:35:00|63372.6|63357.6|63389.2|63369.2|63391|63371|63368.9|63351.6|584
1602016800000|2020-10-06 20:40:00|63389.1|63369.1|63402.2|63387.2|63405.9|63388.3|63383.9|63365.7|599
1602017100000|2020-10-06 20:45:00|63404.9|63384.9|63431.9|63411.9|63434.2|63414.9|63403.7|63383.7|671
1602017400000|2020-10-06 20:50:00|63431.7|63411.7|63433.3|63413.3|63436.4|63416.4|63418.6|63398.6|661
1602017700000|2020-10-06 20:55:00|63432.7|63412.7|63428.1|63408.1|63436.3|63416.3|63422.5|63402.5|621
1602018000000|2020-10-06 21:00:00|63428.2|63408.2|63430.6|63410.6|63433.3|63412.6|63427.1|63407.1|85
1602018300000|2020-10-06 21:05:00|63431.7|63411.7|63435.6|63400.6|63437.1|63412.4|63425|63395.4|193
1602018600000|2020-10-06 21:10:00|63435.7|63400.9|63429.5|63396.3|63437.8|63411.9|63417.9|63388.5|309
1602018900000|2020-10-06 21:15:00|63425.1|63400.7|63426.6|63404|63436|63411.2|63418.6|63389.4|323
1602019200000|2020-10-06 21:20:00|63426.5|63404.2|63426.9|63403.8|63436.8|63408.7|63418.5|63386.6|264
1602019500000|2020-10-06 21:25:00|63426.2|63403.7|63424.3|63404.1|63434.8|63406.6|63420.8|63394.4|215
1602019800000|2020-10-06 21:30:00|63424.5|63404.4|63438.2|63407.3|63441.4|63411.3|63421.2|63400.4|380
1602020100000|2020-10-06 21:35:00|63438.1|63407.2|63434.5|63405.6|63448.1|63419.9|63417.5|63394.3|435
1602020400000|2020-10-06 21:40:00|63435.1|63405.7|63438.6|63404.7|63444.4|63415.7|63430.8|63401.5|494
1602020700000|2020-10-06 21:45:00|63436.2|63409.2|63438.1|63403.7|63443.7|63412|63431.4|63401.5|419
1602021000000|2020-10-06 21:50:00|63437.9|63403.3|63433.9|63408.1|63443.5|63410.8|63426.7|63399.6|410
1602021300000|2020-10-06 21:55:00|63433.8|63408.7|63429.2|63409.2|63446|63415.8|63428.5|63400.9|467
1602021600000|2020-10-06 22:00:00|63426.6|63406.6|63437.4|63417.4|63442.6|63422.6|63423.7|63403.4|846
1602021900000|2020-10-06 22:05:00|63437.7|63417.2|63442|63422|63445.3|63425.3|63432.8|63412.8|456
1602022200000|2020-10-06 22:10:00|63441.9|63421.9|63425.4|63405.4|63443.9|63423.9|63421.6|63401.6|579
1602022500000|2020-10-06 22:15:00|63425.9|63405.9|63408.1|63388.1|63429.4|63408.9|63405.3|63385.3|462
1602022800000|2020-10-06 22:20:00|63409|63389|63406.1|63386.1|63409.5|63389.5|63403.4|63383.4|436
1602023100000|2020-10-06 22:25:00|63405.4|63385.4|63407.4|63387.4|63409.8|63389.8|63404.4|63384.4|372
1602023400000|2020-10-06 22:30:00|63406.8|63386.8|63407.2|63387.2|63412|63392|63404.6|63384.6|377
1602023700000|2020-10-06 22:35:00|63407.5|63387.5|63413.9|63393.9|63425|63405|63405|63385|435
1602024000000|2020-10-06 22:40:00|63414.6|63394.6|63410|63390|63419.5|63399.5|63408.9|63388.9|392
1602024300000|2020-10-06 22:45:00|63410.2|63390.2|63422.7|63402.7|63423.7|63403.7|63407.8|63387.8|453
1602024600000|2020-10-06 22:50:00|63422.6|63402.6|63435.7|63415.7|63438.9|63418.9|63415.5|63395.5|498
1602024900000|2020-10-06 22:55:00|63436.3|63416.3|63425.3|63405.3|63438.5|63418.5|63423.7|63403.7|462
1602025200000|2020-10-06 23:00:00|63424.4|63404.4|63417.5|63397.5|63435.2|63415.2|63414.9|63394.9|564
1602025500000|2020-10-06 23:05:00|63417.2|63397.2|63425.3|63405.3|63426.8|63406.8|63414.6|63394.6|432
1602025800000|2020-10-06 23:10:00|63425|63405|63424|63404|63431.4|63411.4|63422|63402|302
1602026100000|2020-10-06 23:15:00|63424.3|63404.3|63423.1|63403.1|63432.8|63412.8|63417.4|63397.4|426
1602026400000|2020-10-06 23:20:00|63422.6|63402.6|63416.7|63396.7|63423.5|63403.5|63415.1|63395.1|324
1602026700000|2020-10-06 23:25:00|63416.6|63396.6|63415.4|63395.4|63421|63401|63408.9|63388.9|371
1602027000000|2020-10-06 23:30:00|63414.6|63394.6|63416.8|63396.8|63423|63403|63412.1|63392.1|434
1602027300000|2020-10-06 23:35:00|63416.2|63396.2|63422.8|63402.8|63426.9|63406.9|63414.5|63394.5|418
1602027600000|2020-10-06 23:40:00|63422.6|63402.6|63416.9|63396.9|63424.9|63404.9|63415.3|63395.3|319
1602027900000|2020-10-06 23:45:00|63416.7|63396.7|63413.9|63393.9|63418.1|63398.1|63409.8|63389.8|398
1602028200000|2020-10-06 23:50:00|63413.8|63393.8|63413.5|63393.5|63417.1|63397.1|63409|63389|321
1602028500000|2020-10-06 23:55:00|63413.4|63393.4|63408.2|63388.2|63417.1|63397.1|63406.4|63386.4|392
1602028800000|2020-10-07 00:00:00|63408.5|63388.5|63409.2|63389.2|63420|63400|63406.2|63386.2|720
1602029100000|2020-10-07 00:05:00|63409.1|63389.1|63410.2|63390.2|63414.5|63396.3|63407|63388.2|507
1602029400000|2020-10-07 00:10:00|63410.1|63390.1|63406.1|63386.1|63413.2|63395.7|63402.9|63385.1|491
1602029700000|2020-10-07 00:15:00|63406.2|63386.2|63396.1|63376.1|63415.9|63395.9|63395.6|63375.6|516
1602030000000|2020-10-07 00:20:00|63396.2|63376.2|63396.6|63376.6|63401.6|63383.2|63386.9|63369.7|561
1602030300000|2020-10-07 00:25:00|63396.4|63376.4|63392.2|63372.2|63399.1|63380.8|63388.9|63371.3|569
1602030600000|2020-10-07 00:30:00|63391.8|63371.8|63400.4|63380.4|63403|63383|63391.3|63371.3|534
1602030900000|2020-10-07 00:35:00|63400.5|63380.5|63416.6|63396.6|63417.3|63397.3|63398.8|63379.4|524
1602031200000|2020-10-07 00:40:00|63416.5|63396.5|63412.8|63392.8|63419.4|63401|63403.7|63383.7|530
1602031500000|2020-10-07 00:45:00|63413.1|63393.1|63427.3|63407.3|63429|63411.2|63405.5|63386.2|522
1602031800000|2020-10-07 00:50:00|63426.9|63406.9|63437.4|63417.4|63443.5|63423.5|63423.3|63404.8|572
1602032100000|2020-10-07 00:55:00|63436.1|63416.1|63416|63401|63438.7|63418.7|63415.3|63397.8|530
1602032400000|2020-10-07 01:00:00|63415.6|63400.6|63433.2|63413.2|63441.8|63423.8|63415.6|63398.5|712
1602032700000|2020-10-07 01:05:00|63433.4|63413.4|63437.3|63417.3|63442.2|63423.6|63428|63410.2|618
1602033000000|2020-10-07 01:10:00|63437.1|63417.1|63442.6|63422.6|63447.2|63427.2|63424.6|63405.8|654
1602033300000|2020-10-07 01:15:00|63442.5|63422.5|63437.5|63417.5|63447.4|63429.5|63429.8|63409.8|580
1602033600000|2020-10-07 01:20:00|63437.8|63417.8|63457.3|63437.3|63457.7|63439.5|63435.3|63415.3|549
1602033900000|2020-10-07 01:25:00|63457.2|63437.2|63462.9|63442.9|63468.2|63449|63449.8|63431.4|644
1602034200000|2020-10-07 01:30:00|63462.6|63442.6|63466.9|63446.9|63473.5|63455.2|63461|63442.6|700
1602034500000|2020-10-07 01:35:00|63467.2|63447.2|63462|63447|63470.9|63453.4|63461.4|63443.4|637
1602034800000|2020-10-07 01:40:00|63461.7|63446.7|63469|63449|63473.6|63456|63461.5|63446.5|557
1602035100000|2020-10-07 01:45:00|63469.6|63449.6|63459|63439|63472.2|63454.7|63454.8|63438.4|592
1602035400000|2020-10-07 01:50:00|63458.9|63438.9|63455.6|63435.6|63464.1|63447.1|63447.3|63431.4|758
1602035700000|2020-10-07 01:55:00|63455.8|63435.8|63456|63436|63459.3|63439.6|63431.3|63411.3|851
1602036000000|2020-10-07 02:00:00|63456.2|63436.2|63435.8|63420.8|63475.3|63455.3|63434.7|63417.8|908
1602036300000|2020-10-07 02:05:00|63435.7|63420.7|63432.1|63412.1|63446.3|63426.9|63427.1|63408.1|615
1602036600000|2020-10-07 02:10:00|63432.3|63412.3|63436.2|63416.2|63439.6|63421.9|63428.5|63410.1|608
1602036900000|2020-10-07 02:15:00|63436.6|63416.6|63425.3|63405.3|63437.9|63419.5|63422.7|63403.4|653
1602037200000|2020-10-07 02:20:00|63425.1|63405.1|63437.2|63417.2|63442.7|63424.2|63425.1|63405.1|675
1602037500000|2020-10-07 02:25:00|63437.6|63417.6|63428.4|63408.4|63440.1|63421.9|63423.2|63404.7|567
1602037800000|2020-10-07 02:30:00|63428.3|63408.3|63434.8|63414.8|63437.1|63419.6|63424.7|63407.3|480
1602038100000|2020-10-07 02:35:00|63434.9|63414.9|63433.7|63413.7|63442.1|63423.3|63428.2|63410.8|459
1602038400000|2020-10-07 02:40:00|63433.4|63413.4|63439.5|63419.5|63441.4|63424.5|63430.4|63411.6|472
1602038700000|2020-10-07 02:45:00|63439.8|63419.8|63436.5|63416.5|63441.3|63423.5|63429.6|63410.7|565
1602039000000|2020-10-07 02:50:00|63436.6|63416.6|63431.2|63411.2|63437.2|63419.4|63428|63410.3|575
1602039300000|2020-10-07 02:55:00|63431.1|63411.1|63440.7|63420.7|63441.5|63421.5|63427.4|63408.6|545
1602039600000|2020-10-07 03:00:00|63440.1|63420.1|63452.8|63432.8|63454.3|63434.3|63439.4|63419.4|463
1602039900000|2020-10-07 03:05:00|63452.6|63432.6|63458.9|63438.9|63462.2|63442.2|63451.7|63432.4|471
1602040200000|2020-10-07 03:10:00|63458.7|63438.7|63452.7|63432.7|63458.7|63438.9|63448.7|63428.7|387
1602040500000|2020-10-07 03:15:00|63453|63433|63449.6|63429.6|63455.3|63435.3|63443.6|63426.4|396
1602040800000|2020-10-07 03:20:00|63449.4|63429.4|63457.7|63437.7|63459.5|63440.3|63447.7|63429.4|466
1602041100000|2020-10-07 03:25:00|63457.4|63437.4|63455.7|63435.7|63461|63443.1|63450|63432.1|389
1602041400000|2020-10-07 03:30:00|63455.5|63435.5|63448.7|63428.7|63457.6|63439.8|63444.9|63426.9|526
1602041700000|2020-10-07 03:35:00|63448.6|63428.6|63449.2|63429.2|63450.9|63431|63441.3|63421.3|440
1602042000000|2020-10-07 03:40:00|63449.5|63429.5|63447|63427|63449.6|63429.6|63441.7|63421.7|366
1602042300000|2020-10-07 03:45:00|63446.9|63426.9|63441|63421|63453.3|63433.3|63436.8|63416.8|465
1602042600000|2020-10-07 03:50:00|63441.1|63421.1|63448|63428|63454|63434|63441|63421|437
1602042900000|2020-10-07 03:55:00|63447.7|63427.7|63455.8|63435.8|63455.9|63435.9|63445.2|63425.7|417
1602043200000|2020-10-07 04:00:00|63455.4|63435.4|63442.1|63422.1|63458.4|63438.4|63441.2|63421.2|409
1602043500000|2020-10-07 04:05:00|63442.2|63422.2|63439.7|63419.7|63442.8|63422.8|63438.2|63418.2|292
1602043800000|2020-10-07 04:10:00|63439.6|63419.6|63436.9|63416.9|63442.3|63422.3|63432.4|63412.4|331
1602044100000|2020-10-07 04:15:00|63438|63418|63429.3|63409.3|63439.9|63419.9|63427.6|63407.6|393
1602044400000|2020-10-07 04:20:00|63428.4|63408.4|63427.7|63407.7|63430|63411.8|63424.3|63404.3|402
1602044700000|2020-10-07 04:25:00|63427.8|63407.8|63421.9|63401.9|63427.8|63407.8|63420.7|63400.7|393
1602045000000|2020-10-07 04:30:00|63422.2|63402.2|63422.3|63402.3|63426.4|63408|63420.5|63400.5|406
1602045300000|2020-10-07 04:35:00|63422.2|63402.2|63436.6|63416.6|63436.8|63416.8|63421.8|63401.8|422
1602045600000|2020-10-07 04:40:00|63436.5|63416.5|63427.3|63412.3|63436.7|63417.2|63425.8|63405.8|449
1602045900000|2020-10-07 04:45:00|63427.2|63412.2|63428.5|63408.5|63431.8|63412.5|63422.1|63402.7|511
1602046200000|2020-10-07 04:50:00|63428.4|63408.4|63423.6|63403.6|63430.7|63410.7|63419|63401.2|480
1602046500000|2020-10-07 04:55:00|63423.5|63403.5|63426.7|63406.7|63429.2|63411.7|63420.5|63400.5|430
1602046800000|2020-10-07 05:00:00|63426.5|63406.5|63438.5|63423.5|63441.5|63424.4|63424.3|63404.9|561
1602047100000|2020-10-07 05:05:00|63438.6|63423.6|63441|63426|63446.2|63430.3|63436|63418.4|543
1602047400000|2020-10-07 05:10:00|63441.5|63426.5|63421.8|63406.8|63445.2|63427.5|63420.3|63402.5|580
1602047700000|2020-10-07 05:15:00|63421.9|63406.9|63425|63410|63429.8|63413.5|63414|63395.3|505
1602048000000|2020-10-07 05:20:00|63424.8|63409.8|63436.3|63421.3|63439.8|63423|63424.8|63409.1|527
1602048300000|2020-10-07 05:25:00|63436.7|63421.7|63438.9|63423.9|63443|63426.5|63431.5|63416.5|508
1602048600000|2020-10-07 05:30:00|63438.8|63423.8|63430.6|63410.6|63442.3|63425.4|63426.3|63410.3|472
1602048900000|2020-10-07 05:35:00|63430.9|63410.9|63415|63395|63430.9|63414.3|63406.5|63388.7|659
1602049200000|2020-10-07 05:40:00|63415.3|63395.3|63403.2|63388.2|63415.3|63397.7|63398.5|63379.9|826
1602049500000|2020-10-07 05:45:00|63403.3|63388.3|63409.5|63389.5|63420.5|63403.2|63400.4|63382.8|682
1602049800000|2020-10-07 05:50:00|63408.4|63388.4|63391.5|63376.5|63414.8|63398.1|63389.1|63371.8|668
1602050100000|2020-10-07 05:55:00|63392.5|63377.5|63404.4|63384.4|63408|63388.1|63385.4|63367.5|743
1602050400000|2020-10-07 06:00:00|63402.6|63382.6|63404.8|63389.8|63412.8|63395.1|63397.9|63381|754
1602050700000|2020-10-07 06:05:00|63403.8|63388.8|63417.7|63402.7|63419.2|63403.5|63399.1|63384.1|745
1602051000000|2020-10-07 06:10:00|63416.8|63401.8|63413.1|63398.1|63423.3|63407.1|63409.8|63393.1|675
1602051300000|2020-10-07 06:15:00|63413.4|63398.4|63389.5|63374.5|63423.8|63406.6|63377.1|63359|852
1602051600000|2020-10-07 06:20:00|63389.3|63374.3|63397.9|63382.9|63409.7|63392.6|63387.1|63371.1|814
1602051900000|2020-10-07 06:25:00|63397.1|63382.1|63384.2|63369.2|63398.8|63383.8|63378.5|63363.2|821
1602052200000|2020-10-07 06:30:00|63384.9|63369.9|63387.9|63372.9|63397.9|63382.9|63382.5|63367.5|708
1602052500000|2020-10-07 06:35:00|63387.7|63372.7|63343|63328|63391.5|63376.5|63339.2|63324.2|857
1602052800000|2020-10-07 06:40:00|63344.1|63329.1|63329|63314|63346.2|63331.2|63317.9|63302.9|868
1602053100000|2020-10-07 06:45:00|63328.9|63313.9|63329|63314|63340.7|63325.7|63322.8|63307.8|743
1602053400000|2020-10-07 06:50:00|63329.1|63314.1|63315.1|63300.1|63331.6|63316.6|63311.7|63296.7|605
1602053700000|2020-10-07 06:55:00|63313.2|63298.2|63313|63298|63324.3|63309.3|63308.5|63293.5|851
1602054000000|2020-10-07 07:00:00|63312.7|63297.7|63325.9|63310.9|63327.5|63312.5|63300.1|63285.1|955
1602054300000|2020-10-07 07:05:00|63325.2|63310.2|63297.2|63282.2|63326.6|63311.6|63295.9|63280.9|884
1602054600000|2020-10-07 07:10:00|63297.5|63282.5|63309.8|63294.8|63315.1|63300.1|63280.7|63265.7|914
1602054900000|2020-10-07 07:15:00|63310.2|63295.2|63297.9|63282.9|63311.7|63296.7|63284.6|63269.6|943
1602055200000|2020-10-07 07:20:00|63297.7|63282.7|63297|63282|63303.9|63288.9|63288.2|63273.2|878
1602055500000|2020-10-07 07:25:00|63296.8|63281.8|63293|63278|63299.6|63284.6|63284.7|63269.7|859
1602055800000|2020-10-07 07:30:00|63293.1|63278.1|63311.6|63296.6|63317.8|63302.8|63277.5|63262.5|888
1602056100000|2020-10-07 07:35:00|63311.5|63296.5|63323|63308|63324.9|63309.9|63307.4|63292.4|886
1602056400000|2020-10-07 07:40:00|63322.9|63307.9|63292.4|63277.4|63323.6|63308.6|63292.1|63277.1|882
1602056700000|2020-10-07 07:45:00|63292.8|63277.8|63268|63253|63299.7|63284.7|63263.3|63248|798
1602057000000|2020-10-07 07:50:00|63267.6|63252.6|63262.1|63247.1|63286.6|63271.6|63258.1|63243.1|798
1602057300000|2020-10-07 07:55:00|63262.3|63247.3|63250.2|63235.2|63268.8|63253.8|63247.8|63232.8|820
1602057600000|2020-10-07 08:00:00|63251|63236|63271.9|63256.9|63276.2|63261.2|63247.4|63232.4|773
1602057900000|2020-10-07 08:05:00|63271.8|63256.8|63294|63279|63299.3|63284.3|63267.6|63252.6|877
1602058200000|2020-10-07 08:10:00|63294.1|63279.1|63321.4|63306.4|63324.4|63309.4|63282.3|63267.3|862
1602058500000|2020-10-07 08:15:00|63323|63308|63303.7|63288.7|63340.1|63325.1|63303.7|63288.7|864
1602058800000|2020-10-07 08:20:00|63304.1|63289.1|63298|63283|63315.6|63300.6|63296.3|63281.3|848
1602059100000|2020-10-07 08:25:00|63298.3|63283.3|63295.1|63280.1|63300.5|63285.5|63286.5|63271.5|776
1602059400000|2020-10-07 08:30:00|63294.9|63279.9|63295.9|63280.9|63298.8|63283.8|63278.1|63263.1|744
1602059700000|2020-10-07 08:35:00|63295.7|63280.7|63282|63267|63301|63286|63275.3|63260.3|801
1602060000000|2020-10-07 08:40:00|63282.1|63267.1|63299.6|63284.6|63303.4|63288.4|63268.5|63253.5|794
1602060300000|2020-10-07 08:45:00|63298.5|63283.5|63287.6|63272.6|63306.7|63291.7|63284.9|63269.9|776
1602060600000|2020-10-07 08:50:00|63287.7|63272.7|63293.9|63278.9|63295.9|63280.9|63277.6|63262.6|803
1602060900000|2020-10-07 08:55:00|63294.1|63279.1|63298.7|63283.7|63307.6|63292.6|63292.7|63277.7|705
1602061200000|2020-10-07 09:00:00|63298.8|63283.8|63279.2|63264.2|63304.4|63289.4|63278.5|63263.5|796
1602061500000|2020-10-07 09:05:00|63279.8|63264.8|63302.7|63287.7|63304.8|63289.8|63275.7|63260.7|804
1602061800000|2020-10-07 09:10:00|63302.8|63287.8|63294.8|63279.8|63304.7|63289.7|63290.1|63275.1|711
1602062100000|2020-10-07 09:15:00|63294.5|63279.5|63302.9|63287.9|63304.1|63289.1|63286.5|63271.5|753
1602062400000|2020-10-07 09:20:00|63303.1|63288.1|63301.9|63286.9|63304.3|63289.3|63293.6|63278.6|694
1602062700000|2020-10-07 09:25:00|63302|63287|63327.7|63312.7|63332.8|63317.8|63299.4|63284.4|782
1602063000000|2020-10-07 09:30:00|63327.6|63312.6|63299.6|63284.6|63331.6|63316.6|63278|63263|870
1602063300000|2020-10-07 09:35:00|63299.4|63284.4|63287.8|63272.8|63299.6|63284.6|63281|63266|866
1602063600000|2020-10-07 09:40:00|63286.1|63271.1|63272.4|63257.4|63294.6|63279.6|63261.4|63246.4|818
1602063900000|2020-10-07 09:45:00|63272.5|63257.5|63286.6|63271.6|63301.6|63286.6|63270.6|63255.6|765
1602064200000|2020-10-07 09:50:00|63286.5|63271.5|63306.4|63291.4|63307.1|63292.1|63278.6|63263.6|785
1602064500000|2020-10-07 09:55:00|63306.3|63291.3|63288.8|63273.8|63311.3|63296.3|63282.8|63267.8|852
1602064800000|2020-10-07 10:00:00|63288.9|63273.9|63279.5|63264.5|63302.4|63287.4|63277|63262|813
1602065100000|2020-10-07 10:05:00|63279.3|63264.3|63286.4|63271.4|63291.7|63276.7|63269.2|63254.2|815
1602065400000|2020-10-07 10:10:00|63284.1|63269.1|63308.4|63293.4|63312.4|63297.4|63282.9|63267.9|772
1602065700000|2020-10-07 10:15:00|63308.3|63293.3|63319|63304|63327|63312|63305.7|63290.7|755
1602066000000|2020-10-07 10:20:00|63318.9|63303.9|63319.6|63304.6|63323.2|63308.2|63311.4|63296.4|653
1602066300000|2020-10-07 10:25:00|63319.4|63304.4|63328.2|63313.2|63330.2|63315.2|63314.1|63299.1|791
1602066600000|2020-10-07 10:30:00|63326.9|63311.9|63340.1|63325.1|63341.1|63326.1|63320.9|63305.9|767
1602066900000|2020-10-07 10:35:00|63340|63325|63328.7|63313.7|63346.2|63331.2|63328.7|63313.7|704
1602067200000|2020-10-07 10:40:00|63329.1|63314.1|63329.5|63314.5|63345.9|63330.9|63322|63307|787
1602067500000|2020-10-07 10:45:00|63331.5|63316.5|63312.9|63297.9|63339.1|63324.1|63312.7|63297.7|759
1602067800000|2020-10-07 10:50:00|63313.3|63298.3|63293.6|63278.6|63318|63300|63292.4|63277.3|766
1602068100000|2020-10-07 10:55:00|63293.8|63278.8|63294.7|63279.7|63306.8|63291.8|63279.8|63264.8|901
1602068400000|2020-10-07 11:00:00|63294.9|63279.9|63279.9|63264.9|63297.2|63279.9|63259.7|63244.7|930
1602068700000|2020-10-07 11:05:00|63279.7|63264.7|63277|63262|63287.4|63272.4|63260.9|63245.9|898
1602069000000|2020-10-07 11:10:00|63276.8|63261.8|63281.1|63266.1|63293.4|63277.3|63267.2|63252.2|838
1602069300000|2020-10-07 11:15:00|63280.9|63265.9|63279.9|63264.9|63288.4|63273.4|63276.5|63261.5|786
1602069600000|2020-10-07 11:20:00|63280.1|63265.1|63241.1|63226.1|63281.1|63266.1|63236.7|63221.7|832
1602069900000|2020-10-07 11:25:00|63241.6|63226.6|63211.7|63196.7|63242.3|63227.3|63208.4|63193.4|865
1602070200000|2020-10-07 11:30:00|63213|63198|63240.7|63225.7|63251.3|63236.3|63212.3|63197.3|808
1602070500000|2020-10-07 11:35:00|63240.8|63225.8|63253.4|63238.4|63254.3|63239.3|63239.6|63224.6|736
1602070800000|2020-10-07 11:40:00|63253.8|63238.8|63220.3|63205.3|63254.8|63239.8|63219.2|63204.2|790
1602071100000|2020-10-07 11:45:00|63220.1|63205.1|63223.6|63208.6|63224.2|63209.2|63204.4|63189.4|778
1602071400000|2020-10-07 11:50:00|63223.5|63208.5|63230|63215|63239.6|63224.6|63217.1|63202.1|785
1602071700000|2020-10-07 11:55:00|63228.6|63213.6|63212.5|63197.5|63230.2|63215.2|63197.3|63182.3|922
1602072000000|2020-10-07 12:00:00|63214.1|63199.1|63220.6|63205.6|63228.3|63213.3|63204.6|63189.6|865
1602072300000|2020-10-07 12:05:00|63221.4|63206.4|63228.1|63213.1|63232.6|63217.6|63214.4|63198.5|841
1602072600000|2020-10-07 12:10:00|63227.8|63212.8|63238.9|63223.9|63242|63227|63217.5|63202.5|846
1602072900000|2020-10-07 12:15:00|63238.4|63223.4|63243.6|63228.6|63245.6|63230.6|63223|63208|732
1602073200000|2020-10-07 12:20:00|63244|63229|63259.5|63244.5|63265.4|63250.4|63243.1|63228.1|799
1602073500000|2020-10-07 12:25:00|63258.7|63243.7|63254|63239|63260.1|63245.1|63237|63222|804
1602073800000|2020-10-07 12:30:00|63253.7|63238.7|63226.6|63211.6|63256.8|63241.8|63218|63203|780
1602074100000|2020-10-07 12:35:00|63226.4|63211.4|63192|63177|63235.3|63220.3|63192|63177|814
1602074400000|2020-10-07 12:40:00|63191.9|63176.9|63183.9|63168.9|63216.8|63201.8|63183.6|63168.6|865
1602074700000|2020-10-07 12:45:00|63184.4|63169.4|63206.1|63191.1|63211.5|63196.5|63182.3|63167.3|915
1602075000000|2020-10-07 12:50:00|63205.7|63190.7|63184|63169|63209.6|63194.6|63180.4|63165.4|840
1602075300000|2020-10-07 12:55:00|63184.2|63169.2|63190.7|63175.7|63199.8|63184.8|63172.5|63157.5|904
1602075600000|2020-10-07 13:00:00|63191|63176|63221.2|63206.2|63223.1|63208.1|63188.8|63171.9|921
1602075900000|2020-10-07 13:05:00|63221|63206|63223.6|63208.6|63230.9|63214.5|63201.7|63186.6|795
1602076200000|2020-10-07 13:10:00|63222.9|63207.9|63217.8|63202.8|63231.8|63213.9|63208.8|63193.8|705
1602076500000|2020-10-07 13:15:00|63217.7|63202.7|63202|63187|63244.1|63228.8|63187.3|63171|943
1602076800000|2020-10-07 13:20:00|63201.9|63186.9|63207.3|63187.3|63215.6|63197.7|63193.6|63178.6|856
1602077100000|2020-10-07 13:25:00|63207.2|63187.2|63229.5|63209.5|63232.9|63215|63198|63181.2|748
1602077400000|2020-10-07 13:30:00|63229.4|63209.4|63211.9|63196.9|63233.9|63216.7|63197|63177.2|1018
1602077700000|2020-10-07 13:35:00|63212|63197|63252.1|63232.1|63257.6|63240.6|63208.3|63191.3|977
1602078000000|2020-10-07 13:40:00|63250|63230|63242.6|63222.6|63255.6|63236.8|63228.3|63211.3|895
1602078300000|2020-10-07 13:45:00|63242.4|63222.4|63243.3|63228.3|63267.5|63249.7|63239.4|63222.1|926
1602078600000|2020-10-07 13:50:00|63243.1|63228.1|63227.6|63207.6|63251.3|63233.9|63216.1|63198|883
1602078900000|2020-10-07 13:55:00|63227.5|63207.5|63283.4|63263.4|63284.7|63266.9|63220.1|63204.3|928
1602079200000|2020-10-07 14:00:00|63280.5|63265.5|63271.2|63251.2|63285.4|63267.6|63260.6|63242.5|951
1602079500000|2020-10-07 14:05:00|63271.1|63251.1|63252.4|63237.4|63274.7|63257|63249.9|63233.8|903
1602079800000|2020-10-07 14:10:00|63252.1|63237.1|63268.9|63253.9|63283|63263|63249.1|63231.7|959
1602080100000|2020-10-07 14:15:00|63267.1|63252.1|63250.1|63235.1|63285.4|63268.2|63247.3|63229.8|915
1602080400000|2020-10-07 14:20:00|63250.4|63235.4|63250.8|63230.8|63260.4|63243.4|63236.8|63220.1|890
1602080700000|2020-10-07 14:25:00|63247.9|63232.9|63270.1|63250.1|63270.7|63253.4|63246.8|63229.7|917
1602081000000|2020-10-07 14:30:00|63270.6|63250.6|63249.9|63234.9|63274.7|63257.5|63244.7|63228.1|895
1602081300000|2020-10-07 14:35:00|63249.6|63234.6|63273.6|63253.6|63286.6|63266.6|63249.6|63232.6|831
1602081600000|2020-10-07 14:40:00|63273.4|63253.4|63289.8|63269.8|63298.5|63278.5|63257.3|63237.3|827
1602081900000|2020-10-07 14:45:00|63290|63270|63268.2|63248.2|63293.7|63273.7|63265.2|63245.2|907
1602082200000|2020-10-07 14:50:00|63268.1|63248.1|63267.8|63247.8|63286.6|63266.6|63262.5|63242.5|823
1602082500000|2020-10-07 14:55:00|63268|63248|63281.6|63261.6|63300.4|63280.4|63268|63248|1005
1602082800000|2020-10-07 15:00:00|63281.5|63261.5|63253.2|63233.2|63290.3|63270.3|63243.7|63223.7|977
1602083100000|2020-10-07 15:05:00|63253.1|63233.1|63234.9|63214.9|63253.2|63233.2|63221.9|63201.9|828
1602083400000|2020-10-07 15:10:00|63235|63215|63242.4|63222.4|63253.4|63233.4|63218.4|63198.4|822
1602083700000|2020-10-07 15:15:00|63241.7|63221.7|63237.1|63217.1|63245.6|63225.6|63233.9|63213.9|767
1602084000000|2020-10-07 15:20:00|63237.2|63217.2|63250.2|63230.2|63257.7|63237.7|63235.4|63216.3|754
1602084300000|2020-10-07 15:25:00|63250|63230|63259.8|63239.8|63266.1|63246.1|63249.6|63229.6|853
1602084600000|2020-10-07 15:30:00|63257.3|63242.3|63254|63234|63270.8|63252.7|63251.1|63231.6|818
1602084900000|2020-10-07 15:35:00|63252.4|63232.4|63240.4|63220.4|63260.1|63240.1|63235.9|63215.9|759
1602085200000|2020-10-07 15:40:00|63240.5|63220.5|63241.8|63221.8|63245|63225|63234.9|63214.9|674
1602085500000|2020-10-07 15:45:00|63241.4|63221.4|63239.5|63219.5|63247.6|63227.6|63233.4|63213.4|695
1602085800000|2020-10-07 15:50:00|63239.3|63219.3|63246.6|63226.6|63256.4|63236.4|63238.4|63218.4|694
1602086100000|2020-10-07 15:55:00|63246.3|63226.3|63256|63236|63266.3|63246.3|63246.2|63226.2|745
1602086400000|2020-10-07 16:00:00|63255.3|63235.3|63266.4|63246.4|63268.8|63248.8|63253.3|63233.3|735
1602086700000|2020-10-07 16:05:00|63266.6|63246.6|63266|63246|63270.9|63250.9|63263|63243|623
1602087000000|2020-10-07 16:10:00|63265.9|63245.9|63260.8|63240.8|63266.9|63246.9|63258.4|63238.4|585
1602087300000|2020-10-07 16:15:00|63260.7|63240.7|63249.8|63229.8|63263.7|63243.7|63247.3|63228.3|639
1602087600000|2020-10-07 16:20:00|63250.1|63230.1|63241.5|63221.5|63252.2|63232.2|63237.2|63217.2|562
1602087900000|2020-10-07 16:25:00|63242.1|63222.1|63242.9|63222.9|63269.7|63249.7|63237|63217|871
1602088200000|2020-10-07 16:30:00|63244.1|63224.1|63246.8|63226.8|63251.2|63231.2|63237.4|63217.4|783
1602088500000|2020-10-07 16:35:00|63247.3|63227.3|63238.5|63218.5|63250.2|63230.2|63237.9|63217.9|697
1602088800000|2020-10-07 16:40:00|63238.6|63218.6|63244.1|63224.1|63249.3|63231.1|63231.8|63211.8|658
1602089100000|2020-10-07 16:45:00|63243.9|63223.9|63230.7|63215.7|63247.6|63229.8|63229.1|63211.4|692
1602089400000|2020-10-07 16:50:00|63230.5|63215.5|63226.5|63206.5|63237.9|63221.5|63215.5|63195.5|673
1602089700000|2020-10-07 16:55:00|63226.4|63206.4|63227.9|63207.9|63235.5|63218|63223|63204.3|712
1602090000000|2020-10-07 17:00:00|63228.5|63208.5|63211.8|63191.8|63229.8|63211.5|63211.8|63191.8|694
1602090300000|2020-10-07 17:05:00|63212|63192|63216.2|63196.2|63224.8|63206.8|63209.2|63191.6|626
1602090600000|2020-10-07 17:10:00|63215.9|63195.9|63216.1|63196.1|63219.9|63202.5|63207.8|63189.5|651
1602090900000|2020-10-07 17:15:00|63216.2|63196.2|63221.9|63201.9|63225.1|63207.3|63211.1|63193.5|573
1602091200000|2020-10-07 17:20:00|63221.8|63201.8|63215.5|63195.5|63228.2|63209.7|63212.6|63192.6|593
1602091500000|2020-10-07 17:25:00|63215.4|63195.4|63215.1|63195.1|63221.7|63203|63211.2|63192.6|566
1602091800000|2020-10-07 17:30:00|63216.5|63196.5|63234|63214|63236.3|63216.3|63215.9|63196.3|619
1602092100000|2020-10-07 17:35:00|63234.1|63214.1|63236.5|63216.5|63240.4|63220.4|63233.2|63213.2|529
1602092400000|2020-10-07 17:40:00|63236.4|63216.4|63227.6|63207.6|63240|63220|63226|63206|452
1602092700000|2020-10-07 17:45:00|63228.1|63208.1|63227.1|63207.1|63236.1|63216.1|63225.4|63206|586
1602093000000|2020-10-07 17:50:00|63227|63207|63229.4|63209.4|63233.5|63213.7|63223|63203|544
1602093300000|2020-10-07 17:55:00|63229.1|63209.1|63256.4|63236.4|63258.3|63238.5|63229|63209|726
1602093600000|2020-10-07 18:00:00|63257.2|63237.2|63241.8|63221.8|63261.5|63241.5|63239.8|63219.8|775
1602093900000|2020-10-07 18:05:00|63242.5|63222.5|63258.2|63238.2|63268.3|63248.3|63238.7|63218.7|721
1602094200000|2020-10-07 18:10:00|63257.2|63237.2|63237.1|63217.1|63260|63240|63236|63216|655
1602094500000|2020-10-07 18:15:00|63237.9|63217.9|63221.5|63201.5|63243.5|63223.5|63216.8|63196.8|584
1602094800000|2020-10-07 18:20:00|63221.6|63201.6|63249.3|63229.3|63249.9|63229.9|63220.9|63200.9|764
1602095100000|2020-10-07 18:25:00|63249.4|63229.4|63264.4|63244.4|63271.3|63251.3|63246.1|63226.1|747
1602095400000|2020-10-07 18:30:00|63263.7|63243.7|63272.4|63252.4|63275.3|63258|63262.6|63242.6|676
1602095700000|2020-10-07 18:35:00|63272.1|63252.1|63266.5|63246.5|63282.6|63263|63266.1|63246.1|649
1602096000000|2020-10-07 18:40:00|63266.6|63246.6|63270.4|63250.4|63282.5|63262.5|63260.4|63240.4|708
1602096300000|2020-10-07 18:45:00|63270.1|63250.1|63260.2|63240.2|63270.1|63250.1|63259.5|63239.9|571
1602096600000|2020-10-07 18:50:00|63259.8|63239.8|63249.8|63229.8|63264.4|63244.4|63247.8|63229|619
1602096900000|2020-10-07 18:55:00|63249.9|63229.9|63249|63234|63254.1|63237.2|63243.5|63224.8|685
1602097200000|2020-10-07 19:00:00|63252.3|63232.3|63243.4|63223.4|63258.9|63240.8|63241.2|63221.2|711
1602097500000|2020-10-07 19:05:00|63243.6|63223.6|63249.2|63229.2|63257|63237|63240.8|63221.7|717
1602097800000|2020-10-07 19:10:00|63249.1|63229.1|63249.2|63229.2|63252.8|63233.2|63243.5|63223.5|620
1602098100000|2020-10-07 19:15:00|63249.3|63229.3|63255.1|63235.1|63255.9|63236.7|63241.6|63221.6|601
1602098400000|2020-10-07 19:20:00|63255|63235|63261.2|63241.2|63262.1|63244.8|63250.3|63230.3|571
1602098700000|2020-10-07 19:25:00|63261|63241|63265.8|63245.8|63271.2|63251.2|63260.5|63240.5|561
1602099000000|2020-10-07 19:30:00|63266|63246|63266.9|63246.9|63267.2|63247.2|63257.8|63237.8|568
1602099300000|2020-10-07 19:35:00|63267.5|63247.5|63268.7|63248.7|63271.3|63251.3|63261.6|63241.6|529
1602099600000|2020-10-07 19:40:00|63268.9|63248.9|63279.2|63259.2|63279.8|63259.8|63268.3|63248.3|513
1602099900000|2020-10-07 19:45:00|63279.3|63259.3|63273.9|63253.9|63280.7|63260.7|63273.7|63253.7|501
1602100200000|2020-10-07 19:50:00|63273.6|63253.6|63265.3|63245.3|63273.6|63253.6|63265.3|63245.3|564
1602100500000|2020-10-07 19:55:00|63265.2|63245.2|63289.5|63269.5|63289.5|63269.5|63264.5|63244.5|756
1602100800000|2020-10-07 20:00:00|63289.7|63269.7|63273.5|63253.5|63289.7|63269.7|63271|63252.7|680
1602101100000|2020-10-07 20:05:00|63273.4|63253.4|63271.5|63251.5|63275.6|63257|63271|63251|421
1602101400000|2020-10-07 20:10:00|63271.4|63251.4|63268.5|63248.5|63273.4|63255.8|63267.4|63247.9|446
1602101700000|2020-10-07 20:15:00|63268.3|63248.3|63274.4|63254.4|63274.7|63254.7|63267.2|63247.2|432
1602102000000|2020-10-07 20:20:00|63274.2|63254.2|63263.7|63243.7|63276.7|63257.7|63262.3|63242.3|472
1602102300000|2020-10-07 20:25:00|63264.3|63244.3|63271.9|63251.9|63273.5|63253.5|63263.7|63243.7|379
1602102600000|2020-10-07 20:30:00|63272|63252|63276.2|63256.2|63278.1|63258.1|63266|63246|483
1602102900000|2020-10-07 20:35:00|63276.1|63256.1|63277.2|63257.2|63280.8|63260.8|63270.9|63250.9|328
1602103200000|2020-10-07 20:40:00|63279.4|63259.4|63275.2|63255.2|63279.9|63259.9|63272.5|63252.5|413
1602103500000|2020-10-07 20:45:00|63274.9|63254.9|63278.9|63258.9|63282|63262|63272.9|63252.9|425
1602103800000|2020-10-07 20:50:00|63278.8|63258.8|63279.5|63259.5|63287.5|63267.5|63275.2|63254.4|458
1602104100000|2020-10-07 20:55:00|63279.8|63259.8|63294.7|63244.3|63298.4|63260.3|63267.8|63240.8|517
1602104400000|2020-10-07 21:00:00|63298.8|63238.6|63298.9|63248.5|63303.7|63250.9|63295.7|63234.1|62
1602104700000|2020-10-07 21:05:00|63304.9|63241|63296.2|63242.2|63315.6|63250.1|63291.4|63231.3|95
1602105000000|2020-10-07 21:10:00|63301.9|63239.1|63293.3|63243.8|63315.7|63245.6|63280.5|63219.7|189
1602105300000|2020-10-07 21:15:00|63296.4|63239|63277.4|63241.6|63304|63246.1|63275.4|63235.7|258
1602105600000|2020-10-07 21:20:00|63277|63242.4|63267.7|63247.7|63285.8|63248|63267.6|63233.5|139
1602105900000|2020-10-07 21:25:00|63272|63244.9|63274.8|63240.9|63288|63250.9|63267.7|63225.5|65
1602106200000|2020-10-07 21:30:00|63275.3|63237.8|63274.2|63237.2|63283.3|63245|63265.5|63230.8|273
1602106500000|2020-10-07 21:35:00|63275.2|63237.4|63286.7|63239.6|63305.2|63246.1|63268.5|63228.4|314
1602106800000|2020-10-07 21:40:00|63285.9|63238.1|63300.2|63229.1|63307.5|63240.8|63283.2|63222.1|290
1602107100000|2020-10-07 21:45:00|63291.7|63233.9|63289.5|63211.4|63312.5|63238.8|63283.9|63204.4|410
1602107400000|2020-10-07 21:50:00|63289.1|63211.1|63292.7|63226.1|63296.5|63232.7|63277.7|63198.8|220
1602107700000|2020-10-07 21:55:00|63292.1|63225.9|63290.7|63219.2|63304.5|63231.6|63281.7|63206.7|346
1602108000000|2020-10-07 22:00:00|63291|63220.3|63274.4|63229.5|63291.7|63239.1|63254.8|63208.5|780
1602108300000|2020-10-07 22:05:00|63272.9|63229.2|63260.3|63228.6|63280.1|63235.8|63249.1|63218.8|635
1602108600000|2020-10-07 22:10:00|63261|63228.9|63256.2|63229|63264.8|63237.4|63251.4|63222.1|415
1602108900000|2020-10-07 22:15:00|63256.1|63228.5|63251.1|63229.3|63261.3|63235|63248.7|63223.9|386
1602109200000|2020-10-07 22:20:00|63251.2|63228.9|63251|63225|63259.4|63234.6|63249.2|63222.3|334
1602109500000|2020-10-07 22:25:00|63249.6|63225.8|63246.7|63220.8|63253.2|63228.5|63243.1|63218.2|334
1602109800000|2020-10-07 22:30:00|63245|63221.2|63255.7|63230.3|63255.7|63231.6|63244.6|63220.4|329
1602110100000|2020-10-07 22:35:00|63253.4|63230|63251.4|63227.1|63257.6|63232|63247.6|63225.8|246
1602110400000|2020-10-07 22:40:00|63251.1|63227|63251.5|63227.3|63255.7|63231.3|63247.7|63224.6|262
1602110700000|2020-10-07 22:45:00|63249.7|63227.4|63250|63225.7|63252.9|63228.3|63246.4|63218.9|287
1602111000000|2020-10-07 22:50:00|63250.6|63225.9|63251.6|63227.6|63254.1|63230.4|63247.4|63222.8|291
1602111300000|2020-10-07 22:55:00|63251.1|63227.5|63257.2|63233.2|63257.2|63233.3|63247.6|63224.1|270
1602111600000|2020-10-07 23:00:00|63257.1|63232.9|63260|63238.3|63265.7|63241.1|63248.1|63226.9|452
1602111900000|2020-10-07 23:05:00|63259.9|63238.2|63261.6|63238.4|63263.7|63240.6|63257.1|63234|207
1602112200000|2020-10-07 23:10:00|63261.5|63239|63262.6|63242.6|63266.5|63243.8|63253.8|63231.4|283
1602112500000|2020-10-07 23:15:00|63264.7|63240.4|63259.9|63238.5|63265.4|63243.3|63258.4|63237.2|283
1602112800000|2020-10-07 23:20:00|63260.7|63238.6|63267.8|63247.8|63275.5|63252.3|63257|63235.7|321
1602113100000|2020-10-07 23:25:00|63267.9|63247.9|63269.1|63249.1|63270.9|63250.9|63266.1|63246.1|283
1602113400000|2020-10-07 23:30:00|63268.8|63248.8|63268.4|63248.4|63272|63252|63267.5|63247.5|247
1602113700000|2020-10-07 23:35:00|63268.3|63248.3|63262.8|63242.8|63268.3|63248.3|63260.4|63240.4|405
1602114000000|2020-10-07 23:40:00|63262.7|63242.7|63275.7|63253.2|63275.7|63254.4|63259.6|63239.6|343
1602114300000|2020-10-07 23:45:00|63275.6|63253.5|63270|63250|63276.7|63256|63267.3|63247.3|337
1602114600000|2020-10-07 23:50:00|63269.8|63249.8|63270.9|63250.9|63274.2|63253.6|63267.5|63247.5|276
1602114900000|2020-10-07 23:55:00|63270.8|63250.8|63271.2|63251.2|63272.1|63252|63267.7|63247.5|276
1602115200000|2020-10-08 00:00:00|63271.7|63251.7|63289.8|63269.8|63290|63270|63271.7|63251.7|607
1602115500000|2020-10-08 00:05:00|63289.9|63269.9|63287.9|63267.9|63294.8|63274.8|63282.2|63262.2|496
1602115800000|2020-10-08 00:10:00|63287.8|63267.8|63279.8|63259.8|63290.6|63270.6|63274.5|63254.5|447
1602116100000|2020-10-08 00:15:00|63279.9|63259.9|63279.5|63259.5|63286.4|63266.4|63270.4|63250.4|450
1602116400000|2020-10-08 00:20:00|63279.4|63259.4|63270.3|63250.3|63279.5|63259.5|63265|63245|579
1602116700000|2020-10-08 00:25:00|63270.2|63250.2|63266.1|63246.1|63273.7|63253.7|63263.9|63243.9|548
1602117000000|2020-10-08 00:30:00|63265.8|63245.8|63271.8|63251.8|63278.3|63258.3|63265|63245|506
1602117300000|2020-10-08 00:35:00|63271.7|63251.7|63277|63257|63281.6|63261.6|63270.1|63250.1|570
1602117600000|2020-10-08 00:40:00|63276.9|63256.9|63268.5|63248.5|63276.9|63256.9|63266.4|63246.4|433
1602117900000|2020-10-08 00:45:00|63268.4|63248.4|63264.4|63244.4|63269.8|63249.8|63255.6|63235.6|537
1602118200000|2020-10-08 00:50:00|63264.5|63244.5|63262.5|63242.5|63269.1|63249.1|63260|63240|515
1602118500000|2020-10-08 00:55:00|63262.4|63242.4|63276|63256|63276|63256|63260.5|63240.5|566
1602118800000|2020-10-08 01:00:00|63275.8|63255.8|63281.2|63261.2|63284.3|63264.3|63270.1|63250.1|522
1602119100000|2020-10-08 01:05:00|63281.1|63261.1|63271.4|63251.4|63284.8|63264.8|63269.4|63249.4|495
1602119400000|2020-10-08 01:10:00|63271.3|63251.3|63279.9|63259.9|63281.2|63261.2|63270.4|63250.4|467
1602119700000|2020-10-08 01:15:00|63278|63258|63290.2|63270.2|63292.8|63272.8|63276.9|63256.9|554
1602120000000|2020-10-08 01:20:00|63290.4|63270.4|63293|63273|63293.7|63273.7|63284.5|63264.5|527
1602120300000|2020-10-08 01:25:00|63292.8|63272.8|63295|63275|63300.5|63280.5|63286.3|63266.3|583
1602120600000|2020-10-08 01:30:00|63295.2|63275.2|63294.8|63274.8|63306.3|63286.3|63292.1|63272.1|581
1602120900000|2020-10-08 01:35:00|63294.4|63274.4|63287.4|63267.4|63297.2|63277.2|63280.6|63260.6|629
1602121200000|2020-10-08 01:40:00|63287.7|63267.7|63281.4|63261.4|63294.8|63274.8|63270.6|63250.6|694
1602121500000|2020-10-08 01:45:00|63281.3|63261.3|63278|63258|63287.5|63267.5|63272.8|63252.8|559
1602121800000|2020-10-08 01:50:00|63278.1|63258.1|63273.7|63253.7|63281.1|63261.1|63267.4|63247.4|590
1602122100000|2020-10-08 01:55:00|63273.8|63253.8|63269.1|63249.1|63275.9|63255.9|63254.4|63234.4|759
1602122400000|2020-10-08 02:00:00|63269.5|63249.5|63281.8|63261.8|63284.8|63264.8|63265|63245|642
1602122700000|2020-10-08 02:05:00|63281.7|63261.7|63286.7|63266.7|63292.4|63272.4|63278.9|63258.9|501
1602123000000|2020-10-08 02:10:00|63286.8|63266.8|63291.4|63271.4|63295|63275|63286.2|63266.2|466
1602123300000|2020-10-08 02:15:00|63291.3|63271.3|63287.8|63267.8|63292.9|63272.9|63286|63266|400
1602123600000|2020-10-08 02:20:00|63288|63268|63287.9|63267.9|63291.9|63271.9|63283|63263|507
1602123900000|2020-10-08 02:25:00|63287.3|63267.3|63282.9|63262.9|63289.7|63269.7|63277.1|63257.1|494
1602124200000|2020-10-08 02:30:00|63282.7|63262.7|63273.5|63253.5|63283.4|63263.4|63272.6|63252.6|465
1602124500000|2020-10-08 02:35:00|63273.4|63253.4|63273.8|63253.8|63281|63261|63271.6|63251.6|446
1602124800000|2020-10-08 02:40:00|63273.7|63253.7|63276.9|63256.9|63280.1|63260.1|63270.8|63250.8|461
1602125100000|2020-10-08 02:45:00|63277.3|63257.3|63274.9|63254.9|63278.8|63258.8|63269.1|63249.1|439
1602125400000|2020-10-08 02:50:00|63275|63255|63251.7|63231.7|63275.2|63255.2|63251.7|63231.7|518
1602125700000|2020-10-08 02:55:00|63251.6|63231.6|63243.4|63223.4|63253.9|63233.9|63238|63218|603
1602126000000|2020-10-08 03:00:00|63243.3|63223.3|63239.7|63219.7|63247|63227|63237.7|63217.7|508
1602126300000|2020-10-08 03:05:00|63240.2|63220.2|63246.2|63226.2|63246.7|63226.7|63239.7|63219.7|402
1602126600000|2020-10-08 03:10:00|63246.1|63226.1|63245.4|63225.4|63251.3|63231.3|63241.3|63221.3|385
1602126900000|2020-10-08 03:15:00|63246.5|63226.5|63240.1|63220.1|63247.6|63226.5|63233.2|63213.2|500
1602127200000|2020-10-08 03:20:00|63240|63220|63239.6|63219.6|63242.9|63222.9|63234|63213.7|922
1602127500000|2020-10-08 03:25:00|63239.3|63219.3|63244.5|63224.5|63248.2|63228.2|63238.9|63218.9|712
1602127800000|2020-10-08 03:30:00|63243.7|63223.7|63248.7|63227.8|63251.3|63230.3|63236.9|63216.9|548
1602128100000|2020-10-08 03:35:00|63248.5|63228.5|63242.7|63222.7|63248.9|63228.9|63241.3|63221.3|329
1602128400000|2020-10-08 03:40:00|63244.5|63224.5|63240.6|63220.6|63248.8|63228.8|63239.6|63219.6|388
1602128700000|2020-10-08 03:45:00|63240.7|63220.7|63239.1|63219.1|63248.3|63228.3|63237.5|63217.5|412
1602129000000|2020-10-08 03:50:00|63239.2|63219.2|63238.1|63218.1|63240.7|63220.6|63232|63210.9|499
1602129300000|2020-10-08 03:55:00|63238.2|63218.2|63241|63221|63244.9|63224.1|63237.5|63215.1|486
1602129600000|2020-10-08 04:00:00|63239.9|63219.9|63247.2|63227.2|63249.5|63228.9|63237.1|63217.1|532
1602129900000|2020-10-08 04:05:00|63247.6|63227.6|63248.1|63228.1|63252.6|63232.5|63244.6|63223.3|461
1602130200000|2020-10-08 04:10:00|63248.8|63228.8|63253|63233|63254.7|63234.3|63246.2|63226.2|374
1602130500000|2020-10-08 04:15:00|63252.6|63232.6|63255.4|63235.4|63257.6|63237.6|63250.2|63226.8|480
1602130800000|2020-10-08 04:20:00|63255.1|63235.1|63250.4|63230.4|63256.5|63236.5|63248|63228|351
1602131100000|2020-10-08 04:25:00|63250.3|63230.3|63249|63228.3|63253|63233|63248.3|63226.5|264
1602131400000|2020-10-08 04:30:00|63248.9|63228.7|63249|63229|63252.1|63232.1|63247.4|63227.4|313
1602131700000|2020-10-08 04:35:00|63248.8|63228.8|63250.6|63230.6|63255.7|63235.7|63246.2|63226.2|399
1602132000000|2020-10-08 04:40:00|63250.8|63230.8|63252.9|63232.9|63253.4|63233.4|63247.7|63227.7|272
1602132300000|2020-10-08 04:45:00|63252.7|63232.7|63240.6|63220.6|63252.9|63232.9|63239.3|63219.3|317
1602132600000|2020-10-08 04:50:00|63240.7|63220.7|63240.4|63220.4|63242.8|63222.8|63238.9|63218.9|355
1602132900000|2020-10-08 04:55:00|63240|63220|63253.2|63233.2|63253.5|63233.5|63239.8|63219.8|360
1602133200000|2020-10-08 05:00:00|63253.3|63233.3|63242.6|63222.6|63254.8|63234.8|63242|63222|377
1602133500000|2020-10-08 05:05:00|63242.5|63222.5|63249.6|63229.6|63252.1|63232.1|63241.8|63221.8|354
1602133800000|2020-10-08 05:10:00|63249.7|63229.7|63244|63224|63250.8|63230.8|63241.5|63221.5|364
1602134100000|2020-10-08 05:15:00|63243.9|63223.9|63237.1|63217.1|63251.4|63231.4|63235.1|63215.1|448
1602134400000|2020-10-08 05:20:00|63237.2|63217.2|63219.6|63199.6|63237.2|63217.2|63218.7|63198.7|606
1602134700000|2020-10-08 05:25:00|63219.5|63199.5|63221.1|63201.1|63224.3|63204.3|63215.5|63195.5|464
1602135000000|2020-10-08 05:30:00|63221.2|63201.2|63218.8|63198.8|63221.9|63201.9|63215.7|63195.7|499
1602135300000|2020-10-08 05:35:00|63218.9|63198.9|63220.3|63200.3|63221.5|63201.5|63209.7|63189.7|482
1602135600000|2020-10-08 05:40:00|63220.1|63200.1|63220.6|63200.6|63222.5|63202.5|63217.4|63197.4|373
1602135900000|2020-10-08 05:45:00|63220.4|63200.4|63218.4|63198.4|63227.5|63207.5|63215.1|63195.1|524
1602136200000|2020-10-08 05:50:00|63218.2|63198.2|63213.6|63193.6|63220.9|63203.6|63205.1|63185.1|539
1602136500000|2020-10-08 05:55:00|63214|63194|63214.2|63194.2|63222.2|63202.2|63213.8|63193.8|458
1602136800000|2020-10-08 06:00:00|63214.4|63194.4|63206|63186|63228.2|63208.2|63186.4|63166.4|735
1602137100000|2020-10-08 06:05:00|63207|63187|63219.1|63199.1|63219.8|63201.4|63201.7|63181.7|733
1602137400000|2020-10-08 06:10:00|63219.5|63199.5|63226.1|63206.1|63228.2|63208.2|63206.7|63186.7|666
1602137700000|2020-10-08 06:15:00|63228.5|63208.5|63237.1|63217.1|63239.1|63221.5|63225|63205|676
1602138000000|2020-10-08 06:20:00|63237.2|63217.2|63219.9|63199.9|63237.2|63217.2|63213.2|63193.2|709
1602138300000|2020-10-08 06:25:00|63219.2|63199.2|63211.6|63191.6|63219.4|63199.8|63205.9|63185.9|675
1602138600000|2020-10-08 06:30:00|63211.3|63191.3|63189.2|63174.2|63218.4|63198.4|63188.2|63170.8|732
1602138900000|2020-10-08 06:35:00|63189.3|63174.3|63195.9|63180.9|63206|63187|63187.6|63170.3|799
1602139200000|2020-10-08 06:40:00|63196|63181|63193.1|63178.1|63208.5|63191.9|63192|63175.8|756
1602139500000|2020-10-08 06:45:00|63193|63178|63200.4|63185.4|63206.9|63191.9|63192.4|63177.4|742
1602139800000|2020-10-08 06:50:00|63200.3|63185.3|63191.5|63176.5|63213.2|63196.8|63191.3|63174.3|702
1602140100000|2020-10-08 06:55:00|63191.6|63176.6|63192.1|63177.1|63204.2|63187.8|63174.4|63158|734
1602140400000|2020-10-08 07:00:00|63194.2|63174.2|63219.3|63204.3|63229.7|63213.9|63188.7|63171.1|890
1602140700000|2020-10-08 07:05:00|63219.2|63204.2|63225.1|63205.1|63230.9|63215.9|63209.7|63192.9|891
1602141000000|2020-10-08 07:10:00|63224.8|63204.8|63244.5|63229.5|63249.2|63230.9|63218.1|63201.4|878
1602141300000|2020-10-08 07:15:00|63245|63230|63230.1|63210.1|63246.5|63230.1|63218.3|63200.4|842
1602141600000|2020-10-08 07:20:00|63228.2|63213.2|63235.7|63215.7|63243|63226.4|63212.3|63195|841
1602141900000|2020-10-08 07:25:00|63233.6|63218.6|63241.2|63226.2|63249.2|63231.5|63223.5|63207.3|824
1602142200000|2020-10-08 07:30:00|63241.1|63226.1|63236.8|63221.8|63254.5|63237.6|63226.7|63210.7|808
1602142500000|2020-10-08 07:35:00|63237.3|63222.3|63242|63227|63242|63227|63218|63200|778
1602142800000|2020-10-08 07:40:00|63241.8|63226.8|63261.3|63246.3|63270|63254.9|63237.4|63220.6|840
1602143100000|2020-10-08 07:45:00|63260.7|63245.7|63270.9|63255.9|63278.8|63263.8|63258.1|63242.2|744
1602143400000|2020-10-08 07:50:00|63270.7|63255.7|63264.5|63249.5|63274.9|63258.5|63256.4|63241.4|776
1602143700000|2020-10-08 07:55:00|63265.6|63250.6|63257.8|63242.8|63269.7|63254.7|63249|63234|854
1602144000000|2020-10-08 08:00:00|63257.3|63242.3|63294.4|63279.4|63305.4|63287.7|63252.1|63237.1|922
1602144300000|2020-10-08 08:05:00|63294.3|63279.3|63285.6|63270.6|63297.5|63282.5|63276.9|63259.6|818
1602144600000|2020-10-08 08:10:00|63285|63270|63261.6|63246.6|63295.5|63280.5|63260.5|63245.5|819
1602144900000|2020-10-08 08:15:00|63261|63246|63267.9|63252.9|63272|63255.5|63254.6|63239.6|793
1602145200000|2020-10-08 08:20:00|63268.1|63253.1|63250.7|63235.7|63268.7|63253.2|63246.8|63231.8|733
1602145500000|2020-10-08 08:25:00|63249.9|63234.9|63279.3|63264.3|63289.1|63274.1|63248|63232|817
1602145800000|2020-10-08 08:30:00|63278.7|63263.7|63271.8|63256.8|63283.4|63268.4|63256.4|63239.1|766
1602146100000|2020-10-08 08:35:00|63271.6|63256.6|63269.6|63254.6|63289|63273.4|63268.7|63251.4|773
1602146400000|2020-10-08 08:40:00|63269.7|63254.7|63287.7|63272.7|63298.5|63282.3|63267.9|63250.5|776
1602146700000|2020-10-08 08:45:00|63287.6|63272.6|63303.6|63288.6|63312.9|63297.9|63287.2|63270.7|820
1602147000000|2020-10-08 08:50:00|63303.5|63288.5|63290.9|63275.9|63305.1|63290.1|63289.3|63274.3|775
1602147300000|2020-10-08 08:55:00|63291.4|63276.4|63285|63270|63299.1|63284.1|63281.9|63266.9|745
1602147600000|2020-10-08 09:00:00|63288|63273|63271.9|63256.9|63289.8|63274.8|63270.7|63255.7|758
1602147900000|2020-10-08 09:05:00|63272|63257|63264.8|63249.8|63274.7|63259.7|63257.7|63241.8|688
1602148200000|2020-10-08 09:10:00|63264.9|63249.9|63258.3|63243.3|63268.4|63252.5|63250.5|63235.5|747
1602148500000|2020-10-08 09:15:00|63259|63244|63265.3|63250.3|63272.7|63256.9|63258.6|63243.6|673
1602148800000|2020-10-08 09:20:00|63265.2|63250.2|63262.8|63247.8|63266.2|63251.2|63248.3|63233.3|661
1602149100000|2020-10-08 09:25:00|63262.6|63247.6|63281.9|63266.9|63283.8|63267.4|63260.7|63245.6|640
1602149400000|2020-10-08 09:30:00|63282.3|63267.3|63310.7|63295.7|63316.9|63301.1|63279.2|63264.2|857
1602149700000|2020-10-08 09:35:00|63310.9|63295.9|63297.6|63282.6|63314.5|63297.4|63290.7|63275.7|798
1602150000000|2020-10-08 09:40:00|63297.9|63282.9|63320.9|63305.9|63327.3|63312.3|63295.5|63280.5|832
1602150300000|2020-10-08 09:45:00|63321.1|63306.1|63310.1|63295.1|63323.9|63308.9|63301|63286|726
1602150600000|2020-10-08 09:50:00|63309.9|63294.9|63321.9|63306.9|63329|63314|63309.9|63294.9|740
1602150900000|2020-10-08 09:55:00|63321.7|63306.7|63297.4|63282.4|63322.1|63307.1|63291.1|63276.1|777
1602151200000|2020-10-08 10:00:00|63297.3|63282.3|63282.4|63267.4|63308|63293|63279.4|63264.4|742
1602151500000|2020-10-08 10:05:00|63282.2|63267.2|63272.9|63257.9|63292.1|63277.1|63262.3|63247.3|796
1602151800000|2020-10-08 10:10:00|63273.2|63258.2|63282.9|63267.9|63283.8|63268.8|63269.3|63254.3|749
1602152100000|2020-10-08 10:15:00|63282.8|63267.8|63283.5|63268.5|63291.5|63276.5|63276.1|63261.1|735
1602152400000|2020-10-08 10:20:00|63283.4|63268.4|63266.8|63251.8|63291.3|63276.3|63266.3|63251.3|687
1602152700000|2020-10-08 10:25:00|63266.7|63251.7|63273.4|63258.4|63277|63262|63264.1|63249.1|675
1602153000000|2020-10-08 10:30:00|63273.3|63258.3|63266.2|63251.2|63277.4|63262.4|63261|63246|712
1602153300000|2020-10-08 10:35:00|63266|63251|63276.5|63261.5|63277.4|63262.4|63264.9|63249.9|683
1602153600000|2020-10-08 10:40:00|63276.3|63261.3|63263.4|63248.4|63279.1|63264.1|63258.7|63243.7|736
1602153900000|2020-10-08 10:45:00|63263.9|63248.9|63281.3|63266.3|63285.5|63270.5|63255|63240|916
1602154200000|2020-10-08 10:50:00|63281.5|63266.5|63279.9|63264.9|63283.7|63268.7|63268.9|63253.9|783
1602154500000|2020-10-08 10:55:00|63279.8|63264.8|63290|63275|63293.2|63278.2|63276.3|63261.3|791
1602154800000|2020-10-08 11:00:00|63290.9|63275.9|63313.2|63298.2|63314.2|63299.2|63274.8|63259.8|867
1602155100000|2020-10-08 11:05:00|63314.3|63299.3|63313.6|63298.6|63328.5|63313.5|63307.8|63292.8|729
1602155400000|2020-10-08 11:10:00|63313.5|63298.5|63317.4|63302.4|63319|63304|63308.1|63293.1|664
1602155700000|2020-10-08 11:15:00|63318.4|63303.4|63319.2|63304.2|63329.3|63314.3|63310.5|63295.5|728
1602156000000|2020-10-08 11:20:00|63319.1|63304.1|63324.7|63309.7|63327.5|63312.5|63313.3|63298.3|682
1602156300000|2020-10-08 11:25:00|63324.3|63309.3|63320.5|63305.5|63329.4|63314.4|63317.5|63302.5|629
1602156600000|2020-10-08 11:30:00|63320.8|63305.8|63327.5|63312.5|63334.8|63319.8|63308.6|63293.6|766
1602156900000|2020-10-08 11:35:00|63327.3|63312.3|63325.3|63310.3|63331.1|63316.1|63312.9|63297.9|708
1602157200000|2020-10-08 11:40:00|63325.9|63310.9|63322.5|63307.5|63334.6|63319.6|63316.1|63301.1|691
1602157500000|2020-10-08 11:45:00|63322|63307|63317.1|63302.1|63326.6|63311.6|63311|63296|668
1602157800000|2020-10-08 11:50:00|63317.6|63302.6|63312.4|63297.4|63321.4|63306.4|63305.7|63290.7|702
1602158100000|2020-10-08 11:55:00|63312.3|63297.3|63291.6|63276.6|63320.7|63305.7|63291.3|63276.3|794
1602158400000|2020-10-08 12:00:00|63291.7|63276.7|63313|63298|63313.5|63298.5|63290.2|63275.2|669
1602158700000|2020-10-08 12:05:00|63313.1|63298.1|63296.6|63281.6|63313.1|63298.1|63294.9|63279.9|687
1602159000000|2020-10-08 12:10:00|63296|63281|63265.7|63250.7|63297.2|63282.2|63249.7|63234.7|848
1602159300000|2020-10-08 12:15:00|63266.3|63251.3|63249.5|63234.5|63276|63261|63249.5|63234.5|761
1602159600000|2020-10-08 12:20:00|63249|63234|63255.2|63240.2|63263.9|63248.9|63243.9|63228.9|787
1602159900000|2020-10-08 12:25:00|63255.4|63240.4|63265.9|63250.9|63269.8|63253.6|63249.8|63234.8|718
1602160200000|2020-10-08 12:30:00|63266|63251|63288.2|63273.2|63299.6|63284.6|63259.1|63240.9|838
1602160500000|2020-10-08 12:35:00|63288.1|63273.1|63300.5|63285.5|63310.4|63295.4|63287.9|63272.9|842
1602160800000|2020-10-08 12:40:00|63298.9|63283.9|63296.1|63281.1|63307.9|63292.9|63289.3|63274.3|754
1602161100000|2020-10-08 12:45:00|63296.3|63281.3|63280.2|63265.2|63302.2|63287.2|63280.1|63265.1|729
1602161400000|2020-10-08 12:50:00|63281.5|63266.5|63314.4|63299.4|63315.3|63300.3|63277.9|63262.9|761
1602161700000|2020-10-08 12:55:00|63314.2|63299.2|63318.1|63303.1|63323.5|63308.5|63301.3|63286.3|733
1602162000000|2020-10-08 13:00:00|63318.4|63303.4|63380.7|63365.7|63395.8|63380.8|63313.4|63298.4|910
1602162300000|2020-10-08 13:05:00|63382|63367|63409.8|63394.8|63442.8|63427.8|63380|63365|1022
1602162600000|2020-10-08 13:10:00|63410.1|63395.1|63409.5|63394.5|63428.1|63413.1|63404.3|63389.3|860
1602162900000|2020-10-08 13:15:00|63409.9|63394.9|63406.2|63391.2|63415.1|63400.1|63391.8|63376.8|856
1602163200000|2020-10-08 13:20:00|63406.1|63391.1|63383.6|63368.6|63410.7|63395.7|63379.7|63364.7|887
1602163500000|2020-10-08 13:25:00|63383.5|63368.5|63380|63365|63386.4|63371.4|63377.9|63362.9|777
1602163800000|2020-10-08 13:30:00|63379.9|63364.9|63397|63382|63400.2|63385.2|63378.3|63363.3|874
1602164100000|2020-10-08 13:35:00|63396.7|63381.7|63381.1|63366.1|63399.6|63384.6|63380.5|63365.5|810
1602164400000|2020-10-08 13:40:00|63380.5|63365.5|63398.3|63383.3|63422.5|63407.5|63377.8|63362.8|855
1602164700000|2020-10-08 13:45:00|63398.6|63383.6|63403.3|63388.3|63409.9|63394.9|63389.6|63374.6|842
1602165000000|2020-10-08 13:50:00|63404|63389|63380.3|63365.3|63404.7|63389.7|63364.9|63349.9|842
1602165300000|2020-10-08 13:55:00|63380|63365|63378.2|63363.2|63384.8|63369.8|63363.1|63348.1|935
1602165600000|2020-10-08 14:00:00|63378|63363|63396.8|63381.8|63410|63395|63368|63353|959
1602165900000|2020-10-08 14:05:00|63397.2|63382.2|63392.3|63377.3|63412.8|63397.8|63388.6|63373.6|852
1602166200000|2020-10-08 14:10:00|63392.2|63377.2|63410.9|63395.9|63410.9|63395.9|63387|63372|784
1602166500000|2020-10-08 14:15:00|63411.7|63396.7|63389.8|63374.8|63413.2|63398.2|63373.9|63358.9|874
1602166800000|2020-10-08 14:20:00|63389.9|63374.9|63381.4|63366.4|63396.2|63381.2|63372.8|63357.8|849
1602167100000|2020-10-08 14:25:00|63380.7|63365.7|63426.6|63411.6|63429.6|63414.1|63379.5|63364.5|892
1602167400000|2020-10-08 14:30:00|63426.8|63411.8|63403.1|63388.1|63433|63418|63401.6|63386.6|924
1602167700000|2020-10-08 14:35:00|63403|63388|63379.2|63364.2|63405.4|63390.4|63376|63360.2|894
1602168000000|2020-10-08 14:40:00|63378.8|63363.8|63400.9|63385.9|63407.5|63392.5|63371.7|63356.7|917
1602168300000|2020-10-08 14:45:00|63401.1|63386.1|63384.5|63369.5|63403.8|63388.8|63371.2|63356.2|861
1602168600000|2020-10-08 14:50:00|63384.2|63369.2|63372.6|63357.6|63393|63378|63365.7|63350.7|983
1602168900000|2020-10-08 14:55:00|63373.2|63358.2|63359.8|63344.8|63373.3|63358.3|63337.2|63322.2|969
1602169200000|2020-10-08 15:00:00|63360.2|63345.2|63371.9|63356.9|63376.6|63361.6|63352.1|63337.1|925
1602169500000|2020-10-08 15:05:00|63371.7|63356.7|63335.3|63320.3|63376.6|63360.1|63323.3|63305.8|935
1602169800000|2020-10-08 15:10:00|63335.1|63320.1|63337.9|63322.9|63349.9|63334.9|63335.1|63320.1|740
1602170100000|2020-10-08 15:15:00|63340.9|63325.9|63355.4|63340.4|63362.6|63347.6|63340.8|63325.8|739
1602170400000|2020-10-08 15:20:00|63356|63341|63344.7|63329.7|63362.3|63346.5|63343.2|63328.2|822
1602170700000|2020-10-08 15:25:00|63344.5|63329.5|63337.4|63322.4|63361.8|63346.8|63335.4|63320.4|842
1602171000000|2020-10-08 15:30:00|63337.5|63322.5|63342.2|63327.2|63352.4|63337.4|63332|63317|854
1602171300000|2020-10-08 15:35:00|63341.6|63326.6|63329.6|63314.6|63347.8|63332.8|63323.2|63308.2|796
1602171600000|2020-10-08 15:40:00|63329.5|63314.5|63322.6|63307.6|63330.2|63315.2|63318.7|63303.7|729
1602171900000|2020-10-08 15:45:00|63323.6|63308.6|63310.8|63295.8|63325.7|63310.7|63303.4|63288.4|750
1602172200000|2020-10-08 15:50:00|63311|63296|63325|63310|63325.1|63310.1|63310.4|63295.4|732
1602172500000|2020-10-08 15:55:00|63324.5|63309.5|63335.6|63320.6|63338.3|63323.3|63324.4|63309.4|787
1602172800000|2020-10-08 16:00:00|63336.1|63321.1|63330.2|63315.2|63336.1|63321.1|63320.7|63305.7|807
1602173100000|2020-10-08 16:05:00|63330.1|63315.1|63322.2|63307.2|63336.4|63321.4|63309.1|63291.2|837
1602173400000|2020-10-08 16:10:00|63323.2|63308.2|63326.3|63311.3|63329.7|63314.7|63316|63299.1|663
1602173700000|2020-10-08 16:15:00|63326.2|63311.2|63329.3|63314.3|63336|63317.3|63323.2|63308.2|627
1602174000000|2020-10-08 16:20:00|63329.5|63314.5|63319.4|63304.4|63334|63318.1|63312.7|63296.5|666
1602174300000|2020-10-08 16:25:00|63319.5|63304.5|63331.2|63316.2|63332.3|63317.3|63316.6|63299.8|676
1602174600000|2020-10-08 16:30:00|63331.3|63316.3|63310.1|63295.1|63332.3|63317.3|63306.1|63291.1|714
1602174900000|2020-10-08 16:35:00|63309.7|63294.7|63318.4|63303.4|63318.8|63303.8|63306.2|63291.2|719
1602175200000|2020-10-08 16:40:00|63318.6|63303.6|63325.1|63310.1|63334.3|63314.3|63318.1|63303.1|788
1602175500000|2020-10-08 16:45:00|63325.2|63310.2|63331.2|63311.2|63332|63315.3|63315.7|63298.4|743
1602175800000|2020-10-08 16:50:00|63331.4|63311.4|63323.5|63308.5|63333|63315|63322.4|63305.2|678
1602176100000|2020-10-08 16:55:00|63323.2|63308.2|63321.6|63306.6|63339|63321.5|63320.6|63302.6|846
1602176400000|2020-10-08 17:00:00|63326|63306|63323.3|63308.3|63335.6|63317.3|63320|63301.8|835
1602176700000|2020-10-08 17:05:00|63324|63309|63328.6|63313.6|63336.3|63319.9|63322.4|63305.8|707
1602177000000|2020-10-08 17:10:00|63328.5|63313.5|63329.2|63314.2|63340.6|63323.8|63327.7|63312.7|635
1602177300000|2020-10-08 17:15:00|63329.1|63314.1|63331.3|63316.3|63334.2|63319.2|63324.8|63309.8|658
1602177600000|2020-10-08 17:20:00|63331|63316|63329.6|63314.6|63334.8|63319|63323|63308|521
1602177900000|2020-10-08 17:25:00|63329.5|63314.5|63326.9|63306.9|63331|63316|63322.8|63306.1|681
1602178200000|2020-10-08 17:30:00|63328.1|63308.1|63327.3|63312.3|63332.2|63315|63321.8|63304.5|604
1602178500000|2020-10-08 17:35:00|63327.5|63312.5|63318.3|63303.3|63332.7|63315.5|63316.1|63299.1|554
1602178800000|2020-10-08 17:40:00|63318.7|63303.7|63311.7|63296.7|63322.2|63304|63310.9|63291|544
1602179100000|2020-10-08 17:45:00|63311.9|63296.9|63309.3|63289.3|63316.9|63301.9|63306.2|63286.4|598
1602179400000|2020-10-08 17:50:00|63309|63289|63298.6|63283.6|63314.7|63297.8|63296|63279.9|729
1602179700000|2020-10-08 17:55:00|63298.9|63283.9|63303.2|63288.2|63306.8|63291.8|63295|63280|614
1602180000000|2020-10-08 18:00:00|63303|63288|63300.9|63285.9|63306.1|63291.1|63297.5|63282.5|649
1602180300000|2020-10-08 18:05:00|63301.4|63286.4|63299.9|63284.9|63306.5|63291.5|63296.3|63281.3|602
1602180600000|2020-10-08 18:10:00|63299.8|63284.8|63306.2|63291.2|63309.2|63292.4|63299.3|63284.3|548
1602180900000|2020-10-08 18:15:00|63306.3|63291.3|63316.4|63301.4|63318.7|63302.2|63301.4|63286.4|608
1602181200000|2020-10-08 18:20:00|63316.7|63301.7|63313.3|63298.3|63317.5|63301.7|63309.9|63294.9|530
1602181500000|2020-10-08 18:25:00|63312.6|63297.6|63309.5|63294.5|63318.3|63303.3|63308.8|63293.7|511
1602181800000|2020-10-08 18:30:00|63309.2|63294.2|63308.3|63293.3|63315.4|63300.4|63307.6|63292.6|465
1602182100000|2020-10-08 18:35:00|63308.2|63293.2|63321.2|63306.2|63325|63308.7|63306.5|63291.5|415
1602182400000|2020-10-08 18:40:00|63320.9|63305.9|63312|63297|63325.1|63308.4|63308.1|63293.1|529
1602182700000|2020-10-08 18:45:00|63312.1|63297.1|63306.6|63291.6|63317.3|63301.9|63305.4|63290.4|516
1602183000000|2020-10-08 18:50:00|63306.5|63291.5|63306.4|63291.4|63310|63294.8|63302.6|63287.6|502
1602183300000|2020-10-08 18:55:00|63306.3|63291.3|63308.5|63293.5|63309.2|63294.2|63298.2|63283.2|590
1602183600000|2020-10-08 19:00:00|63308|63293|63299.6|63284.6|63308.3|63293.3|63298.1|63283.1|740
1602183900000|2020-10-08 19:05:00|63300.1|63285.1|63295|63280|63303.8|63288.8|63291|63275|624
1602184200000|2020-10-08 19:10:00|63294.9|63279.9|63304|63289|63304.9|63289.9|63291.6|63276.6|505
1602184500000|2020-10-08 19:15:00|63304.1|63289.1|63316.3|63301.3|63318|63303|63303.3|63288.3|463
1602184800000|2020-10-08 19:20:00|63316.6|63301.6|63313.1|63298.1|63317.2|63302.2|63311.7|63296.7|433
1602185100000|2020-10-08 19:25:00|63313.4|63298.4|63317.4|63302.4|63317.7|63302.7|63310.2|63293.9|413
1602185400000|2020-10-08 19:30:00|63317.6|63302.6|63318|63303|63321.6|63306.6|63313|63298|469
1602185700000|2020-10-08 19:35:00|63317.9|63302.9|63322|63307|63322.3|63307.3|63316.1|63301.1|541
1602186000000|2020-10-08 19:40:00|63321.9|63306.9|63320|63305|63323.9|63308.9|63318.8|63303.8|445
1602186300000|2020-10-08 19:45:00|63320.1|63305.1|63322|63307|63323.6|63308.6|63316.3|63301.3|378
1602186600000|2020-10-08 19:50:00|63322.4|63307.4|63321.9|63306.9|63328.3|63313.3|63320.4|63305.4|562
1602186900000|2020-10-08 19:55:00|63321.8|63306.8|63294.7|63279.7|63322.6|63307.6|63294.6|63279.6|790
1602187200000|2020-10-08 20:00:00|63293.3|63278.3|63291.7|63276.7|63298.6|63283.6|63282.3|63267.3|752
1602187500000|2020-10-08 20:05:00|63292|63277|63295.8|63280.8|63299.3|63281.7|63287|63272|412
1602187800000|2020-10-08 20:10:00|63295.9|63280.9|63293.2|63278.2|63300.5|63285.5|63292|63277|388
1602188100000|2020-10-08 20:15:00|63293.4|63278.4|63299.9|63284.9|63303|63287.5|63293.4|63278.2|330
1602188400000|2020-10-08 20:20:00|63300.1|63285.1|63301.7|63286.7|63303|63287.2|63292.9|63276|263
1602188700000|2020-10-08 20:25:00|63301.8|63286.8|63297.5|63282.5|63302.6|63287.1|63294.4|63277.7|350
1602189000000|2020-10-08 20:30:00|63298.2|63283.2|63303.4|63288.4|63306.9|63290.6|63297.3|63282.3|315
1602189300000|2020-10-08 20:35:00|63303.5|63288.5|63308.9|63288.9|63312.3|63295.7|63303.5|63287.5|394
1602189600000|2020-10-08 20:40:00|63308.8|63288.8|63303.3|63288.3|63311.7|63294.2|63298.5|63281.5|443
1602189900000|2020-10-08 20:45:00|63302.9|63287.9|63294.6|63279.6|63306.4|63291.4|63293.9|63277.2|536
1602190200000|2020-10-08 20:50:00|63294.7|63279.7|63301.7|63281.7|63303.6|63284.9|63294.5|63278.3|377
1602190500000|2020-10-08 20:55:00|63302|63282|63303.1|63273.4|63304.1|63284.3|63284.3|63262.9|471
1602190800000|2020-10-08 21:00:00|63304.2|63272.2|63295.8|63275.8|63309.1|63281.9|63295.8|63265.4|81
1602191100000|2020-10-08 21:05:00|63291.7|63271.7|63299.8|63275.3|63310.5|63282.1|63291.5|63266.1|177
1602191400000|2020-10-08 21:10:00|63300.9|63280.9|63298.8|63278.8|63304.1|63282.3|63293.3|63271.9|174
1602191700000|2020-10-08 21:15:00|63298.9|63278.1|63297.6|63277.5|63303|63281.6|63294.7|63271.7|130
1602192000000|2020-10-08 21:20:00|63300.2|63275.3|63336.4|63273.9|63363.3|63285.7|63290.8|63254.6|224
1602192300000|2020-10-08 21:25:00|63337.9|63270|63301.1|63258.9|63351|63284.5|63293.8|63251.1|464
1602192600000|2020-10-08 21:30:00|63299.9|63260.9|63305.2|63264|63314|63268.5|63296.3|63254.2|269
1602192900000|2020-10-08 21:35:00|63305.8|63264.8|63311.8|63259.7|63323.5|63272.8|63299.1|63256.2|227
1602193200000|2020-10-08 21:40:00|63318.9|63257|63302.4|63261.6|63322.3|63272.3|63299.3|63253.2|343
1602193500000|2020-10-08 21:45:00|63302.3|63261.7|63304.7|63263.6|63308.8|63271.8|63298.7|63254.8|337
1602193800000|2020-10-08 21:50:00|63304.5|63263.2|63312|63263|63312.7|63269.5|63299.9|63258.5|469
1602194100000|2020-10-08 21:55:00|63312.4|63263.3|63312.4|63275.1|63320.7|63275.1|63309|63256.4|345
1602194400000|2020-10-08 22:00:00|63311.4|63274|63283.9|63256.6|63314.9|63274|63274.5|63250|707
1602194700000|2020-10-08 22:05:00|63284.5|63256.4|63278.2|63253.4|63288.9|63261.2|63271.5|63251.5|622
1602195000000|2020-10-08 22:10:00|63276.1|63255.4|63275|63255|63283.8|63259.9|63271.7|63251.4|444
1602195300000|2020-10-08 22:15:00|63275.7|63255.7|63274.4|63254.4|63282.6|63262.6|63272.2|63252.1|334
1602195600000|2020-10-08 22:20:00|63274.6|63254.6|63270.4|63250.4|63281|63260.3|63267.2|63247.2|326
1602195900000|2020-10-08 22:25:00|63269.5|63249.5|63274.9|63254.9|63278.4|63258.4|63267.8|63247.8|328
1602196200000|2020-10-08 22:30:00|63276.9|63256.9|63279.4|63259.4|63281.3|63261.3|63272.7|63252.7|396
1602196500000|2020-10-08 22:35:00|63279.3|63259.3|63275|63255|63282.8|63262.8|63271.4|63251.4|341
1602196800000|2020-10-08 22:40:00|63276.1|63256.1|63279.5|63259.5|63281.5|63261.5|63275.2|63255.2|317
1602197100000|2020-10-08 22:45:00|63281.4|63261.4|63279.1|63259.1|63284.6|63264.6|63271.4|63251.4|310
1602197400000|2020-10-08 22:50:00|63278.9|63258.9|63277.4|63257.4|63280.5|63260.5|63273.7|63253.7|314
1602197700000|2020-10-08 22:55:00|63276.9|63256.9|63275.7|63255.7|63280|63260|63273.3|63253.1|316
1602198000000|2020-10-08 23:00:00|63275.9|63255.9|63274.3|63254.3|63279.9|63259.9|63270.6|63250.6|329
1602198300000|2020-10-08 23:05:00|63274.8|63254.8|63269.9|63249.9|63278.4|63258.4|63269.8|63249.8|274
1602198600000|2020-10-08 23:10:00|63269.1|63249.1|63273.2|63253.2|63277.3|63257.3|63268.6|63248.6|295
1602198900000|2020-10-08 23:15:00|63273.4|63253.4|63275.8|63255.8|63276.8|63256.8|63272|63252|325
1602199200000|2020-10-08 23:20:00|63276|63256|63275.3|63255.3|63278.6|63258.6|63273.1|63253.1|293
1602199500000|2020-10-08 23:25:00|63275.8|63255.8|63275.3|63255.3|63277.7|63257.7|63271.9|63251.9|234
1602199800000|2020-10-08 23:30:00|63275.4|63255.4|63272.1|63252.1|63276.7|63256.7|63270|63250|370
1602200100000|2020-10-08 23:35:00|63272.2|63252.2|63272.7|63252.7|63275.5|63255.5|63269.6|63249.6|462
1602200400000|2020-10-08 23:40:00|63273.8|63253.8|63270.1|63250.1|63278.2|63258.2|63269.7|63249.7|297
1602200700000|2020-10-08 23:45:00|63270.9|63250.9|63267.5|63247.5|63274|63254|63263.5|63243.5|267
1602201000000|2020-10-08 23:50:00|63267.9|63247.9|63267.6|63247.6|63269.5|63249.5|63265.9|63245.9|207
1602201300000|2020-10-08 23:55:00|63268|63248|63260.8|63240.8|63268.3|63248.3|63259.9|63239.9|339
1602201600000|2020-10-09 00:00:00|63260.9|63240.9|63269.5|63249.5|63272.9|63252.9|63258.3|63238.3|621
1602201900000|2020-10-09 00:05:00|63269.3|63249.3|63278.5|63258.5|63280.3|63260.3|63265.9|63245.9|511
1602202200000|2020-10-09 00:10:00|63278.3|63258.3|63287.3|63267.3|63289.1|63269.1|63272.9|63252.9|477
1602202500000|2020-10-09 00:15:00|63287|63267|63298.9|63278.9|63300.7|63280.7|63285.7|63265.7|494
1602202800000|2020-10-09 00:20:00|63298|63278|63304.7|63284.7|63307.9|63287.9|63292.4|63272.4|489
1602203100000|2020-10-09 00:25:00|63304.4|63284.4|63308.9|63288.9|63310.8|63290.8|63298.7|63278.7|480
1602203400000|2020-10-09 00:30:00|63310.2|63290.2|63296.7|63276.7|63310.2|63290.2|63290.4|63270.4|579
1602203700000|2020-10-09 00:35:00|63296.8|63276.8|63302.2|63282.2|63303.1|63283.1|63296|63276|517
1602204000000|2020-10-09 00:40:00|63302.4|63282.4|63308|63288|63309.8|63289.8|63302|63282|433
1602204300000|2020-10-09 00:45:00|63307|63287|63299.3|63279.3|63307.6|63287.6|63296.2|63276.2|566
1602204600000|2020-10-09 00:50:00|63298.8|63278.8|63298.5|63278.5|63305.4|63285.4|63293.1|63273.1|641
1602204900000|2020-10-09 00:55:00|63297.6|63277.6|63292.5|63272.5|63299.9|63279.9|63286.1|63266.1|633
1602205200000|2020-10-09 01:00:00|63293|63273|63290.3|63270.3|63297.4|63277.4|63282.8|63262.8|706
1602205500000|2020-10-09 01:05:00|63290.7|63270.7|63292.6|63272.6|63297.5|63277.5|63288.3|63268.3|641
1602205800000|2020-10-09 01:10:00|63292.5|63272.5|63290.3|63270.3|63292.6|63272.6|63280.5|63260.5|650
1602206100000|2020-10-09 01:15:00|63290.2|63270.2|63254.5|63234.5|63290.2|63270.2|63249.8|63229.8|855
1602206400000|2020-10-09 01:20:00|63254.4|63234.4|63238.7|63218.7|63254.9|63234.9|63229.1|63209.1|819
1602206700000|2020-10-09 01:25:00|63239|63219|63253.1|63233.1|63253.4|63233.4|63233.4|63213.4|769
1602207000000|2020-10-09 01:30:00|63252.6|63232.6|63254.4|63234.4|63257.4|63237.4|63237.5|63217.5|746
1602207300000|2020-10-09 01:35:00|63254.6|63234.6|63241.3|63221.3|63256.9|63236.9|63235.7|63215.7|682
1602207600000|2020-10-09 01:40:00|63242|63222|63234.9|63214.9|63242.6|63222.6|63229|63209|630
1602207900000|2020-10-09 01:45:00|63235|63215|63235|63215|63240.7|63220.7|63231.6|63211.6|657
1602208200000|2020-10-09 01:50:00|63235.8|63215.8|63231|63211|63245|63225|63228.1|63208.1|697
1602208500000|2020-10-09 01:55:00|63230.3|63210.3|63232.5|63212.5|63235.5|63215.5|63220.9|63200.9|635
1602208800000|2020-10-09 02:00:00|63231.8|63211.8|63239.2|63219.2|63243.3|63223.3|63228.3|63208.3|646
1602209100000|2020-10-09 02:05:00|63239.1|63219.1|63231.7|63211.7|63239.4|63219.4|63226.2|63206.2|529
1602209400000|2020-10-09 02:10:00|63231.5|63211.5|63230.8|63210.8|63234.7|63214.7|63224.6|63204.6|473
1602209700000|2020-10-09 02:15:00|63229.2|63209.2|63226.7|63206.7|63233.3|63213.3|63219.4|63199.4|480
1602210000000|2020-10-09 02:20:00|63227.1|63207.1|63229.2|63209.2|63230.4|63211.9|63217.9|63197.9|463
1602210300000|2020-10-09 02:25:00|63229.9|63209.9|63226.6|63206.6|63233.2|63213.2|63225.8|63205.8|480
1602210600000|2020-10-09 02:30:00|63224.8|63204.8|63223.8|63203.8|63228.4|63208.4|63222|63202|518
1602210900000|2020-10-09 02:35:00|63224.4|63204.4|63212.5|63192.5|63225.2|63205.2|63209.4|63189.4|531
1602211200000|2020-10-09 02:40:00|63212.6|63192.6|63206.3|63186.3|63217.2|63197.2|63203.6|63183.6|658
1602211500000|2020-10-09 02:45:00|63206.4|63186.4|63203.7|63183.7|63208.7|63188.7|63199.7|63179.7|623
1602211800000|2020-10-09 02:50:00|63203.8|63183.8|63209.1|63189.1|63213.2|63193.2|63196.2|63176.2|632
1602212100000|2020-10-09 02:55:00|63209.2|63189.2|63197.1|63177.1|63209.5|63189.5|63195.4|63175.4|534
1602212400000|2020-10-09 03:00:00|63197.9|63177.9|63191|63171|63200|63180|63188.5|63168.5|606
1602212700000|2020-10-09 03:05:00|63190.8|63170.8|63192.5|63172.5|63200.1|63180.1|63190|63170|591
1602213000000|2020-10-09 03:10:00|63191.7|63171.7|63185|63165|63195.1|63175.1|63184.5|63164.5|557
1602213300000|2020-10-09 03:15:00|63184.3|63164.3|63198.3|63178.3|63201.9|63181.9|63184.3|63164.3|609
1602213600000|2020-10-09 03:20:00|63198.5|63178.5|63197|63177|63200.2|63180.2|63194.3|63174.3|557
1602213900000|2020-10-09 03:25:00|63197.2|63177.2|63198.8|63178.8|63202.1|63182.1|63191.4|63171.4|441
1602214200000|2020-10-09 03:30:00|63198.6|63178.6|63187.2|63167.2|63201.7|63181.7|63184.2|63164.2|512
1602214500000|2020-10-09 03:35:00|63187.1|63167.1|63194.1|63174.1|63196.1|63176.1|63185|63165|518
1602214800000|2020-10-09 03:40:00|63192.7|63172.7|63192.2|63172.2|63194.9|63174.9|63184.5|63164.5|485
1602215100000|2020-10-09 03:45:00|63192.3|63172.3|63199|63179|63200.4|63180.4|63192.3|63172.3|433
1602215400000|2020-10-09 03:50:00|63198.8|63178.8|63202.7|63182.7|63202.9|63182.9|63197.9|63177.9|453
1602215700000|2020-10-09 03:55:00|63202|63182|63204.9|63184.9|63207|63187|63201|63181|746
1602216000000|2020-10-09 04:00:00|63205.2|63185.2|63203.2|63183.2|63205.9|63185.9|63201.6|63181.6|954
1602216300000|2020-10-09 04:05:00|63203|63183|63204.8|63184.8|63206.3|63187.4|63201.5|63181.6|728
1602216600000|2020-10-09 04:10:00|63204.5|63184.5|63209.7|63189.7|63212.2|63192.2|63204.2|63184.2|349
1602216900000|2020-10-09 04:15:00|63210.4|63190.4|63212.5|63192.5|63213.8|63193.8|63208.6|63188.6|321
1602217200000|2020-10-09 04:20:00|63212.8|63192.8|63218.7|63198.7|63219.5|63201.6|63212.8|63192.8|331
1602217500000|2020-10-09 04:25:00|63218.9|63198.9|63221|63206|63221.3|63206.3|63213.6|63197.7|364
1602217800000|2020-10-09 04:30:00|63220.8|63205.8|63215.4|63200.4|63221.6|63206|63214.1|63199.1|364
1602218100000|2020-10-09 04:35:00|63215.3|63200.3|63212.6|63197.6|63219.6|63202.7|63211.5|63196.5|384
1602218400000|2020-10-09 04:40:00|63211.8|63196.8|63215.2|63200.2|63217.3|63201.7|63204.1|63186.4|497
1602218700000|2020-10-09 04:45:00|63215.5|63200.5|63213.4|63198.4|63221.9|63204.9|63212.3|63194.3|326
1602219000000|2020-10-09 04:50:00|63213.5|63198.5|63214.9|63199.9|63216.9|63201.9|63212.5|63197.5|263
1602219300000|2020-10-09 04:55:00|63214.6|63199.6|63211|63196|63217.3|63200.5|63209|63193.7|288
1602219600000|2020-10-09 05:00:00|63211.4|63196.4|63203.1|63188.1|63212.1|63197.1|63202.7|63187.7|348
1602219900000|2020-10-09 05:05:00|63203.2|63188.2|63207.3|63192.3|63209.1|63194.1|63198.4|63183.4|497
1602220200000|2020-10-09 05:10:00|63207.8|63192.8|63212.2|63197.2|63212.3|63197.3|63204.1|63189.1|408
1602220500000|2020-10-09 05:15:00|63210.5|63195.5|63200.9|63185.9|63210.8|63195.8|63199.4|63182.7|358
1602220800000|2020-10-09 05:20:00|63201.1|63186.1|63203.3|63188.3|63206.3|63191.3|63199.8|63182.2|391
1602221100000|2020-10-09 05:25:00|63203.5|63188.5|63201.6|63186.6|63207|63191.6|63199.6|63179.6|331
1602221400000|2020-10-09 05:30:00|63202.1|63187.1|63198.2|63183.2|63208.1|63192.2|63196.1|63180.3|459
1602221700000|2020-10-09 05:35:00|63199.4|63179.4|63211.8|63196.8|63214|63198.2|63194.8|63178.6|514
1602222000000|2020-10-09 05:40:00|63211.9|63196.9|63209.5|63194.5|63216.1|63199.8|63205.9|63190.9|561
1602222300000|2020-10-09 05:45:00|63209.8|63194.8|63218.7|63203.7|63220|63205|63207.2|63192.2|526
1602222600000|2020-10-09 05:50:00|63218.9|63203.9|63218.9|63203.9|63228.4|63211.5|63215|63200|651
1602222900000|2020-10-09 05:55:00|63219.3|63204.3|63224.8|63209.8|63226.1|63211.1|63215.3|63200.3|610
1602223200000|2020-10-09 06:00:00|63224.2|63209.2|63218.9|63203.9|63232.4|63215.2|63214.5|63199.5|677
1602223500000|2020-10-09 06:05:00|63219.3|63204.3|63227.4|63212.4|63231.6|63214|63217.2|63202.2|693
1602223800000|2020-10-09 06:10:00|63227.7|63212.7|63233.1|63213.1|63239.2|63222.7|63222.4|63207.4|726
1602224100000|2020-10-09 06:15:00|63232.9|63212.9|63216.8|63201.8|63234.5|63216.3|63209.5|63193.4|669
1602224400000|2020-10-09 06:20:00|63216.7|63201.7|63221|63206|63225.3|63208.2|63213.3|63196.2|551
1602224700000|2020-10-09 06:25:00|63220.8|63205.8|63212.4|63197.4|63224|63209|63203.8|63188.8|684
1602225000000|2020-10-09 06:30:00|63211.3|63196.3|63208.8|63193.8|63221.8|63206.8|63208.5|63193.5|579
1602225300000|2020-10-09 06:35:00|63209.2|63194.2|63217.4|63202.4|63223.5|63208.5|63205.6|63190.6|655
1602225600000|2020-10-09 06:40:00|63217.3|63202.3|63245.9|63230.9|63251|63236|63217.3|63202.3|670
1602225900000|2020-10-09 06:45:00|63245.8|63230.8|63247.3|63232.3|63254|63239|63244.4|63229.4|700
1602226200000|2020-10-09 06:50:00|63246.8|63231.8|63245.7|63230.7|63259.9|63244.9|63237.9|63222.9|637
1602226500000|2020-10-09 06:55:00|63245.5|63230.5|63221.3|63206.3|63245.6|63230.6|63220.9|63205.9|634
1602226800000|2020-10-09 07:00:00|63221|63206|63216.5|63201.5|63221|63206|63203.3|63188.3|889
1602227100000|2020-10-09 07:05:00|63216.8|63201.8|63208.7|63193.7|63223.5|63208.5|63197.8|63182.8|817
1602227400000|2020-10-09 07:10:00|63208.4|63193.4|63212.9|63197.9|63218.4|63203.4|63195.5|63180.5|783
1602227700000|2020-10-09 07:15:00|63213.2|63198.2|63228.1|63213.1|63233.6|63218.6|63210.5|63195.5|783
1602228000000|2020-10-09 07:20:00|63227.7|63212.7|63230.7|63215.7|63235.8|63220.8|63222.4|63207.4|723
1602228300000|2020-10-09 07:25:00|63230.8|63215.8|63216.9|63201.9|63238.2|63223.2|63211|63196|741
1602228600000|2020-10-09 07:30:00|63216.8|63201.8|63227.2|63212.2|63232.3|63217.3|63215.8|63200.8|753
1602228900000|2020-10-09 07:35:00|63226.8|63211.8|63229.2|63214.2|63234|63219|63216.4|63201.4|739
1602229200000|2020-10-09 07:40:00|63230.1|63215.1|63219.2|63204.2|63232.7|63217.7|63215.4|63200.4|725
1602229500000|2020-10-09 07:45:00|63217.6|63202.6|63220.8|63205.8|63223.6|63208.6|63212.2|63197.2|720
1602229800000|2020-10-09 07:50:00|63221.5|63206.5|63230.4|63215.4|63239|63224|63216.2|63201.2|693
1602230100000|2020-10-09 07:55:00|63230.5|63215.5|63206.1|63191.1|63230.5|63215.5|63202.9|63187.9|753
1602230400000|2020-10-09 08:00:00|63206|63191|63103.2|63088.2|63206|63191|63099.2|63084.2|1025
1602230700000|2020-10-09 08:05:00|63102.9|63087.9|63131.3|63116.3|63131.3|63116.3|63102.2|63087.2|938
1602231000000|2020-10-09 08:10:00|63130.6|63115.6|63141.8|63126.8|63146.9|63131.9|63115.4|63100.4|923
1602231300000|2020-10-09 08:15:00|63142|63127|63146.8|63131.8|63155.9|63140.9|63139|63124|801
1602231600000|2020-10-09 08:20:00|63146.7|63131.7|63132.1|63117.1|63152.5|63137.5|63128.6|63113.6|794
1602231900000|2020-10-09 08:25:00|63131.7|63116.7|63120.1|63105.1|63142.5|63127.5|63118.5|63103.5|819
1602232200000|2020-10-09 08:30:00|63119.5|63104.5|63116.7|63101.7|63123.2|63108.2|63109.8|63094.8|806
1602232500000|2020-10-09 08:35:00|63116.8|63101.8|63096.6|63081.6|63129.8|63114.8|63096.5|63081.5|778
1602232800000|2020-10-09 08:40:00|63097|63082|63113.5|63098.5|63117.4|63102.4|63096.8|63081.8|769
1602233100000|2020-10-09 08:45:00|63113.4|63098.4|63101.5|63086.5|63113.6|63098.6|63098.1|63083.1|791
1602233400000|2020-10-09 08:50:00|63102.3|63087.3|63097.3|63082.3|63102.9|63087.9|63081.2|63066.2|816
1602233700000|2020-10-09 08:55:00|63097.4|63082.4|63071.9|63056.9|63097.4|63082.4|63059.9|63044.9|871
1602234000000|2020-10-09 09:00:00|63071.5|63056.5|63090.4|63075.4|63093.4|63078.4|63064.5|63049.5|821
1602234300000|2020-10-09 09:05:00|63090.3|63075.3|63091.2|63076.2|63100.4|63085.4|63081.6|63066.6|778
1602234600000|2020-10-09 09:10:00|63091.5|63076.5|63096|63081|63099.9|63084.9|63080.8|63065.8|759
1602234900000|2020-10-09 09:15:00|63095.3|63080.3|63104.7|63089.7|63112.9|63097.9|63088.9|63073.9|783
1602235200000|2020-10-09 09:20:00|63104.8|63089.8|63103.8|63088.8|63116.5|63101.5|63096.9|63081.9|787
1602235500000|2020-10-09 09:25:00|63104.3|63089.3|63097.8|63082.8|63107.1|63092.1|63092.8|63077.8|758
1602235800000|2020-10-09 09:30:00|63097.1|63082.1|63111.2|63096.2|63118.7|63103.7|63084|63069|700
1602236100000|2020-10-09 09:35:00|63111.3|63096.3|63120.1|63105.1|63122.2|63107.2|63100.7|63085.7|777
1602236400000|2020-10-09 09:40:00|63121.5|63106.5|63116|63101|63127|63112|63108.8|63093.8|721
1602236700000|2020-10-09 09:45:00|63115.2|63100.2|63103.3|63088.3|63121.7|63106.7|63102.3|63087.3|678
1602237000000|2020-10-09 09:50:00|63103.2|63088.2|63099.6|63084.6|63110.6|63095.6|63098.1|63083.1|653
1602237300000|2020-10-09 09:55:00|63099.5|63084.5|63100.7|63085.7|63110.7|63095.7|63098.5|63083.5|706
1602237600000|2020-10-09 10:00:00|63100|63085|63105.8|63090.8|63122.8|63107.8|63100|63085|688
1602237900000|2020-10-09 10:05:00|63105.9|63090.9|63089.6|63074.6|63108.2|63093.2|63089.4|63074.4|587
1602238200000|2020-10-09 10:10:00|63089.8|63074.8|63071.2|63056.2|63090.6|63075.6|63068.4|63053.4|726
1602238500000|2020-10-09 10:15:00|63071|63056|63091.1|63076.1|63094.2|63079.2|63070.7|63055.7|701
1602238800000|2020-10-09 10:20:00|63091.2|63076.2|63081.4|63066.4|63097.5|63082.5|63080|63065|686
1602239100000|2020-10-09 10:25:00|63081.2|63066.2|63088.9|63073.9|63093.7|63078.7|63080.2|63065.2|728
1602239400000|2020-10-09 10:30:00|63089|63074|63090.1|63075.1|63094.3|63079.3|63084.4|63069.4|670
1602239700000|2020-10-09 10:35:00|63090.2|63075.2|63087.6|63072.6|63094|63079|63083.6|63068.6|674
1602240000000|2020-10-09 10:40:00|63087.9|63072.9|63074.6|63059.6|63088.3|63073.3|63069|63054|702
1602240300000|2020-10-09 10:45:00|63074.5|63059.5|63056.5|63041.5|63082.6|63067.6|63056.5|63041.5|737
1602240600000|2020-10-09 10:50:00|63057.4|63042.4|63060.1|63045.1|63060.1|63045.1|63038.5|63023.5|783
1602240900000|2020-10-09 10:55:00|63060.4|63045.4|63071.9|63056.9|63072.6|63057.6|63050.3|63035.3|776
1602241200000|2020-10-09 11:00:00|63072.2|63057.2|63070.9|63055.9|63091.1|63076.1|63058.3|63043.3|855
1602241500000|2020-10-09 11:05:00|63073.3|63058.3|63072.1|63057.1|63078|63063|63069.2|63054.2|700
1602241800000|2020-10-09 11:10:00|63072.2|63057.2|63086|63071|63099.3|63084.3|63071.3|63056.3|741
1602242100000|2020-10-09 11:15:00|63086.2|63071.2|63078.6|63063.6|63090.2|63075.2|63073.8|63058.8|688
1602242400000|2020-10-09 11:20:00|63078.4|63063.4|63065.6|63050.6|63084.4|63069.4|63049.8|63034.8|737
1602242700000|2020-10-09 11:25:00|63065.5|63050.5|63072.4|63057.4|63080.1|63063.3|63063.3|63048.3|629
1602243000000|2020-10-09 11:30:00|63072.3|63057.3|63061.1|63046.1|63075.3|63060.3|63053.1|63038.1|694
1602243300000|2020-10-09 11:35:00|63060.6|63045.6|63056.7|63041.7|63062.2|63047.2|63041.1|63026.1|716
1602243600000|2020-10-09 11:40:00|63056.9|63041.9|63067.4|63052.4|63070.9|63055.9|63049.6|63034.6|631
1602243900000|2020-10-09 11:45:00|63066.6|63051.6|63077.2|63062.2|63077.2|63062.2|63062.3|63045.3|656
1602244200000|2020-10-09 11:50:00|63076.9|63061.9|63072.4|63057.4|63087.1|63072.1|63070.1|63055.1|723
1602244500000|2020-10-09 11:55:00|63072|63057|63085.6|63070.6|63091.6|63076.6|63070.9|63055.9|744
1602244800000|2020-10-09 12:00:00|63083.5|63068.5|63091.9|63076.9|63093.9|63077.6|63072.2|63057.2|774
1602245100000|2020-10-09 12:05:00|63094.2|63079.2|63105.1|63090.1|63109.1|63094.1|63078.5|63063.5|797
1602245400000|2020-10-09 12:10:00|63104.8|63089.8|63103.7|63088.7|63112.2|63097.2|63097.7|63082.7|682
1602245700000|2020-10-09 12:15:00|63104.2|63089.2|63087.8|63072.8|63107.4|63091.9|63087.2|63072.2|679
1602246000000|2020-10-09 12:20:00|63088.4|63073.4|63084.3|63069.3|63091.1|63074.5|63075.9|63060.9|740
1602246300000|2020-10-09 12:25:00|63084.4|63069.4|63093|63078|63097.5|63082.5|63080.2|63065|723
1602246600000|2020-10-09 12:30:00|63093.4|63078.4|63076.2|63061.2|63094|63079|63075.5|63058.7|754
1602246900000|2020-10-09 12:35:00|63076.8|63061.8|63076.7|63061.7|63090.9|63074.7|63073.5|63058.5|741
1602247200000|2020-10-09 12:40:00|63076.8|63061.8|63056.2|63041.2|63077.1|63062.1|63055.4|63040.4|715
1602247500000|2020-10-09 12:45:00|63056.3|63041.3|63035.8|63020.8|63060.8|63045.8|63023.4|63005.6|911
1602247800000|2020-10-09 12:50:00|63035.9|63020.9|63039.4|63024.4|63047|63029.9|63029.7|63012.4|825
1602248100000|2020-10-09 12:55:00|63038.1|63023.1|63027.3|63012.3|63042.5|63027.5|63023.6|63008.6|871
1602248400000|2020-10-09 13:00:00|63027.9|63012.9|63016.5|63001.5|63031.3|63016.3|62984|62964|930
1602248700000|2020-10-09 13:05:00|63016.2|63001.2|62998.3|62983.3|63021|63006|62997.4|62981.5|839
1602249000000|2020-10-09 13:10:00|62997.7|62982.7|62991|62976|63000.6|62984.4|62984.9|62969.9|740
1602249300000|2020-10-09 13:15:00|62991.6|62976.6|63014.1|62999.1|63015.5|63000.5|62991.6|62976.6|644
1602249600000|2020-10-09 13:20:00|63014.2|62999.2|63020.6|63005.6|63022.3|63007.3|63001.3|62986.3|708
1602249900000|2020-10-09 13:25:00|63020.7|63005.7|63004.2|62989.2|63022.7|63007.7|63003.1|62988.1|634
1602250200000|2020-10-09 13:30:00|63003.6|62988.6|62994.3|62979.3|63005.8|62990.8|62988.3|62973.3|835
1602250500000|2020-10-09 13:35:00|62994|62979|63003.5|62988.5|63005.1|62989.1|62985.4|62970.4|788
1602250800000|2020-10-09 13:40:00|63000.9|62985.9|63015.7|63000.7|63015.7|63000.7|63000.9|62985.9|681
1602251100000|2020-10-09 13:45:00|63015.5|63000.5|63062.8|63047.8|63068.9|63051.7|63015.1|63000.1|852
1602251400000|2020-10-09 13:50:00|63061.6|63046.6|63057.9|63042.9|63071.8|63056.8|63041|63026|879
1602251700000|2020-10-09 13:55:00|63058.4|63043.4|63042|63027|63064.9|63049.9|63033.9|63018.9|915
1602252000000|2020-10-09 14:00:00|63041.9|63026.9|63025.4|63010.4|63051.5|63036.5|63016.7|63001.7|917
1602252300000|2020-10-09 14:05:00|63026.9|63011.9|63014.9|62999.9|63029.4|63014.4|63009.7|62994.7|788
1602252600000|2020-10-09 14:10:00|63014.8|62999.8|63018.8|63003.8|63022.1|63007.1|63001.6|62986.6|831
1602252900000|2020-10-09 14:15:00|63019.2|63004.2|63032.3|63017.3|63044.2|63029.2|63014.9|62999.9|853
1602253200000|2020-10-09 14:20:00|63031.7|63016.7|62997.5|62982.5|63039|63024|62996.8|62981.8|761
1602253500000|2020-10-09 14:25:00|62997.6|62982.6|63003|62988|63009|62994|62997|62979.4|871
1602253800000|2020-10-09 14:30:00|63002.5|62987.5|62975.4|62960.4|63003|62988|62965.1|62950.1|874
1602254100000|2020-10-09 14:35:00|62977.2|62962.2|63000.6|62985.6|63016.6|63000.7|62976.5|62961.5|882
1602254400000|2020-10-09 14:40:00|63000.8|62985.8|62976.6|62961.6|63005.8|62990.8|62974|62959|880
1602254700000|2020-10-09 14:45:00|62976.1|62961.1|62956.7|62941.7|62988.8|62973.8|62950.4|62935.4|988
1602255000000|2020-10-09 14:50:00|62956.5|62941.5|62957.7|62942.7|62967.3|62952.3|62951.9|62936.9|804
1602255300000|2020-10-09 14:55:00|62957.6|62942.6|62997.4|62982.4|63006.3|62990.4|62953.4|62938.4|1008
1602255600000|2020-10-09 15:00:00|62996.6|62981.6|63004.1|62989.1|63012.7|62997.7|62991.3|62976.3|888
1602255900000|2020-10-09 15:05:00|63004.8|62989.8|62987.2|62972.2|63005.3|62990.3|62980|62965|827
1602256200000|2020-10-09 15:10:00|62987.9|62972.9|63017.6|63002.6|63017.6|63002.6|62975.2|62960.2|810
1602256500000|2020-10-09 15:15:00|63018.7|63003.7|63004.9|62989.9|63033.6|63018.6|63004.9|62989.9|818
1602256800000|2020-10-09 15:20:00|63005|62990|62989.7|62974.7|63013.4|62998.4|62989|62974|767
1602257100000|2020-10-09 15:25:00|62989.4|62974.4|62976.7|62961.7|63009.2|62994.2|62975.4|62960.4|848
1602257400000|2020-10-09 15:30:00|62976.9|62961.9|62958.2|62943.2|62980.5|62965.5|62955|62940|891
1602257700000|2020-10-09 15:35:00|62958|62943|62955.4|62940.4|62962.7|62947.7|62944.3|62927.4|746
1602258000000|2020-10-09 15:40:00|62955.9|62940.9|62974.8|62959.8|62989|62969.6|62949.4|62934.4|856
1602258300000|2020-10-09 15:45:00|62974.9|62959.9|62969.2|62954.2|62978.6|62962.3|62957.3|62941.6|899
1602258600000|2020-10-09 15:50:00|62969.1|62954.1|62971.3|62956.3|62981.8|62966.8|62960.4|62945.4|824
1602258900000|2020-10-09 15:55:00|62970.9|62955.9|62978.1|62963.1|62983.3|62968.3|62963.1|62948.1|890
1602259200000|2020-10-09 16:00:00|62979.2|62964.2|62991.9|62976.9|63001.3|62986.3|62979.2|62964.2|866
1602259500000|2020-10-09 16:05:00|62992.4|62977.4|62982.1|62967.1|62992.4|62977.4|62976.9|62961.9|740
1602259800000|2020-10-09 16:10:00|62982.6|62967.6|62965.6|62950.6|62983.2|62968.2|62965.2|62950.2|743
1602260100000|2020-10-09 16:15:00|62966.3|62951.3|62960.1|62945.1|62974|62959|62960.1|62945.1|697
1602260400000|2020-10-09 16:20:00|62960.4|62945.4|62951.5|62936.5|62962.4|62947.4|62936.1|62921.1|865
1602260700000|2020-10-09 16:25:00|62951.3|62936.3|62959.1|62944.1|62964.4|62949.4|62941.8|62926.8|804
1602261000000|2020-10-09 16:30:00|62958.9|62943.9|62949.1|62934.1|62961.9|62946.9|62947.4|62932.4|749
1602261300000|2020-10-09 16:35:00|62947|62932|62930.5|62915.5|62950.9|62935.9|62928.7|62913.7|695
1602261600000|2020-10-09 16:40:00|62929.5|62914.5|62942|62927|62960.1|62945.1|62927.7|62912.1|833
1602261900000|2020-10-09 16:45:00|62941.9|62926.9|62949.9|62934.9|62957.2|62942.2|62938.5|62923.2|714
1602262200000|2020-10-09 16:50:00|62949.5|62934.5|62950.1|62935.1|62953.5|62938.5|62945.7|62930.7|684
1602262500000|2020-10-09 16:55:00|62950.3|62935.3|62954.6|62939.6|62962.3|62947.3|62945.9|62930.9|756
1602262800000|2020-10-09 17:00:00|62954|62939|62945.7|62930.7|62954.6|62939.6|62941.1|62926.1|699
1602263100000|2020-10-09 17:05:00|62945.5|62930.5|62959.7|62944.7|62960.6|62945.6|62942.4|62927.4|531
1602263400000|2020-10-09 17:10:00|62959.5|62944.5|62951.2|62936.2|62959.6|62944.6|62947.7|62932.7|563
1602263700000|2020-10-09 17:15:00|62951|62936|62963|62948|62965|62950|62949.5|62934.5|555
1602264000000|2020-10-09 17:20:00|62962.6|62947.6|62973.5|62958.5|62973.8|62958.8|62957.4|62940.2|622
1602264300000|2020-10-09 17:25:00|62973.1|62958.1|62981.1|62966.1|62981.7|62966.3|62970.3|62952.9|639
1602264600000|2020-10-09 17:30:00|62981.3|62966.3|62966.7|62951.7|62983.1|62968.1|62966.1|62951.1|579
1602264900000|2020-10-09 17:35:00|62967.6|62952.6|62953.5|62938.5|62970.6|62955.6|62952.8|62937.8|562
1602265200000|2020-10-09 17:40:00|62953.4|62938.4|62950.6|62935.6|62953.6|62938.6|62947.6|62932.6|520
1602265500000|2020-10-09 17:45:00|62950.5|62935.5|62931.5|62916.5|62956.8|62941.8|62928.7|62912.9|599
1602265800000|2020-10-09 17:50:00|62931.6|62916.6|62941.9|62926.9|62946.4|62931.1|62930.8|62915.8|717
1602266100000|2020-10-09 17:55:00|62942|62927|62953.4|62938.4|62959.3|62944.3|62941.2|62926.2|689
1602266400000|2020-10-09 18:00:00|62953.6|62938.6|62952.9|62937.9|62971.7|62956.7|62950.1|62935.1|791
1602266700000|2020-10-09 18:05:00|62953|62938|62949.6|62934.6|62955.1|62940.1|62947.2|62931.7|507
1602267000000|2020-10-09 18:10:00|62949.3|62934.3|62946.9|62931.9|62951.8|62936.8|62942.6|62924.6|535
1602267300000|2020-10-09 18:15:00|62947|62932|62943.4|62928.4|62949.1|62934.1|62941.8|62925.8|550
1602267600000|2020-10-09 18:20:00|62944.3|62929.3|62941.7|62926.7|62947.4|62932.4|62941.7|62925.5|479
1602267900000|2020-10-09 18:25:00|62941.6|62926.6|62931.5|62916.5|62944.2|62929.2|62927.9|62912.9|598
1602268200000|2020-10-09 18:30:00|62931.4|62916.4|62932.4|62917.4|62938.8|62923.8|62931.1|62916.1|515
1602268500000|2020-10-09 18:35:00|62932.5|62917.5|62942.7|62927.7|62943.6|62928.6|62930.1|62915.1|510
1602268800000|2020-10-09 18:40:00|62943.3|62928.3|62933|62918|62945.6|62930.6|62931.1|62914.4|626
1602269100000|2020-10-09 18:45:00|62933.2|62918.2|62937.2|62922.2|62939.4|62924.4|62930.5|62915.5|432
1602269400000|2020-10-09 18:50:00|62937|62922|62942.9|62927.9|62945.5|62928.7|62935.7|62920.7|502
1602269700000|2020-10-09 18:55:00|62942.5|62927.5|62945.8|62930.8|62952.2|62937.2|62940.4|62925.4|682
1602270000000|2020-10-09 19:00:00|62945.9|62930.9|62943.3|62928.3|62950.6|62935.6|62936.8|62921.8|904
1602270300000|2020-10-09 19:05:00|62945.8|62930.8|62947.7|62932.7|62952|62936.8|62942.6|62927.6|705
1602270600000|2020-10-09 19:10:00|62948.4|62933.4|62948.9|62933.9|62955.6|62939.7|62947.4|62932.4|550
1602270900000|2020-10-09 19:15:00|62949|62934|62949.5|62934.5|62954.3|62939.3|62946.8|62931.8|548
1602271200000|2020-10-09 19:20:00|62949.4|62934.4|62945.8|62930.8|62949.6|62934.6|62940.6|62925.6|527
1602271500000|2020-10-09 19:25:00|62945.2|62930.2|62939.8|62924.8|62947.6|62932.6|62939.8|62924.8|433
1602271800000|2020-10-09 19:30:00|62939.2|62924.2|62941.3|62926.3|62944.5|62929.5|62938.6|62923.6|541
1602272100000|2020-10-09 19:35:00|62941.5|62926.5|62942.7|62927.7|62946.6|62930.2|62940.8|62925.8|514
1602272400000|2020-10-09 19:40:00|62942.8|62927.8|62945.7|62930.7|62951.1|62936.1|62942.8|62926.5|564
1602272700000|2020-10-09 19:45:00|62945.9|62930.9|62947.5|62932.5|62950.8|62935.5|62942.9|62925.8|611
1602273000000|2020-10-09 19:50:00|62948|62933|62951.5|62936.5|62954.2|62939.2|62945.3|62930.3|607
1602273300000|2020-10-09 19:55:00|62951.4|62936.4|62931|62911|62954.2|62939.2|62916.9|62899.5|823
1602273600000|2020-10-09 20:00:00|62930.7|62910.7|62962.5|62942.5|62963.1|62943.7|62922.5|62902.5|754
1602273900000|2020-10-09 20:05:00|62962.8|62942.8|62960|62940|62964|62945.8|62957.3|62937.3|458
1602274200000|2020-10-09 20:10:00|62959.8|62939.8|62954|62934|62962.2|62944.8|62953.1|62934|395
1602274500000|2020-10-09 20:15:00|62953.9|62933.9|62938.3|62918.3|62955.6|62938|62937.6|62918.3|459
1602274800000|2020-10-09 20:20:00|62940.4|62920.4|62941.9|62921.9|62943.1|62923.1|62939|62919|300
1602275100000|2020-10-09 20:25:00|62942.6|62922.6|62921.8|62901.8|62942.6|62922.6|62920.3|62898.9|394
1602275400000|2020-10-09 20:30:00|62920.8|62900.8|62928.9|62908.9|62931.7|62911.7|62915.7|62895.7|814
1602275700000|2020-10-09 20:35:00|62929.9|62909.9|62931.5|62911.5|62931.8|62913.3|62923.1|62906.1|531
1602276000000|2020-10-09 20:40:00|62930.9|62910.9|62929.5|62909.5|62931.9|62911.9|62924.7|62904.7|477
1602276300000|2020-10-09 20:45:00|62930.2|62910.2|62922.4|62902.4|62930.9|62910.9|62915.8|62895.8|504
1602276600000|2020-10-09 20:50:00|62922.5|62902.5|62924.5|62899|62936.3|62916.1|62920.6|62898.4|467
1602276900000|2020-10-09 20:55:00|62923.7|62900.6|62942.9|62851.3|62942.9|62902|62914.2|62851.3|531
1602446400000|2020-10-11 20:00:00|63032.2|63002.2|63031|63001|63073.3|63005.8|63022.8|62976.1|19
1602446700000|2020-10-11 20:05:00|63031.5|63001.5|63022.7|62992.7|63041.4|63011.4|63022.7|62992.7|23
1602447000000|2020-10-11 20:10:00|63034.3|63004.3|63034.8|62948.3|63036|63006|63034.3|62948.3|5
1602447300000|2020-10-11 20:15:00|63056.2|62985.8|63050.7|62957.9|63073.8|63002.1|63020.8|62931.4|39
1602447600000|2020-10-11 20:20:00|63073.8|62963.8|63074.4|62964.4|63074.5|62998|62996.7|62947.4|41
1602447900000|2020-10-11 20:25:00|63045.2|62935.2|63034.8|62960|63074.5|62964.5|63034.8|62934.4|23
1602448200000|2020-10-11 20:30:00|63077.2|63001.5|63028.1|62998.1|63077.5|63005.5|63008.6|62958.4|39
1602448500000|2020-10-11 20:35:00|63029|62999|63012.6|62982.6|63064.2|63016.2|63007.8|62977.8|53
1602448800000|2020-10-11 20:40:00|63003.8|62973.8|63003.8|62973.8|63019|62989|63003.8|62973.8|10
1602449100000|2020-10-11 20:45:00|63016.5|62986.5|63004.3|62974.3|63016.5|62986.5|63004.3|62974.3|4
1602449400000|2020-10-11 20:50:00|63047.2|62956.1|63004.3|62974.3|63047.2|62974.3|63004.3|62955.9|3
1602449700000|2020-10-11 20:55:00|63020.4|62990.4|63004.3|62974.3|63022.4|62992.4|63004.3|62974.3|9
1602450000000|2020-10-11 21:00:00|62991.9|62961.9|62991.7|62952.4|63047.5|62973.8|62968.2|62913.3|82
1602450300000|2020-10-11 21:05:00|62992.5|62951.2|62993.6|62900.7|63010|62966.5|62981.1|62897.8|234
1602450600000|2020-10-11 21:10:00|62991.6|62923.3|62984.3|62948.6|63007|62960.1|62964.9|62916.3|134
1602450900000|2020-10-11 21:15:00|62981|62951.1|62981.3|62947.3|62996.4|62953|62966.3|62917.3|246
1602451200000|2020-10-11 21:20:00|62989.8|62939.3|62987.5|62951.8|62998|62952.4|62969.7|62932|241
1602451500000|2020-10-11 21:25:00|62983.8|62955.6|62996.1|62928.3|63004.7|62956|62970|62921.6|181
1602451800000|2020-10-11 21:30:00|62988.9|62933.4|62995.2|62958.3|62998.5|62958.4|62983.2|62927.3|188
1602452100000|2020-10-11 21:35:00|62995.3|62958.4|62986.8|62959|63017.6|62978|62983.3|62927|368
1602452400000|2020-10-11 21:40:00|62988.2|62959.3|63001.5|62967|63019.4|62974.4|62982.4|62943.5|212
1602452700000|2020-10-11 21:45:00|62998.8|62969.8|63010.2|62980.1|63014.1|62982.5|62998.1|62964.2|279
1602453000000|2020-10-11 21:50:00|63004.1|62974.2|63014.6|62973.2|63017.4|62976.5|62998|62965.1|268
1602453300000|2020-10-11 21:55:00|63015.3|62971.8|63001.7|62969.1|63018|62983.3|62995.5|62965.5|213
1602453600000|2020-10-11 22:00:00|63001.3|62968.5|62973.7|62953.7|63007|62975.1|62968.3|62936.3|861
1602453900000|2020-10-11 22:05:00|62975.6|62953.9|62991.8|62967.8|63002|62971.4|62973.4|62951.2|800
1602454200000|2020-10-11 22:10:00|62991.5|62968.5|63010|62988.9|63017.6|62996.2|62987.5|62965.8|777
1602454500000|2020-10-11 22:15:00|63010.1|62989.7|62988.7|62968.7|63014.3|62992.8|62987.3|62966.3|818
1602454800000|2020-10-11 22:20:00|62988.6|62968.6|62998.5|62976.9|63002|62982|62987.6|62967.6|494
1602455100000|2020-10-11 22:25:00|62999.8|62977.5|62995.6|62975.6|63001.5|62979.5|62989.6|62969.6|370
1602455400000|2020-10-11 22:30:00|62996.6|62976.6|62990.1|62970.1|63001.4|62979.4|62986.1|62965.7|477
1602455700000|2020-10-11 22:35:00|62986.8|62966.8|62981.2|62961.2|62991.3|62970.2|62978.3|62958.3|418
1602456000000|2020-10-11 22:40:00|62981.4|62960.7|62978.7|62958.7|62984.7|62963|62974.6|62954.6|356
1602456300000|2020-10-11 22:45:00|62978.9|62958.9|62978.5|62958.5|62982|62961|62973.5|62952|339
1602456600000|2020-10-11 22:50:00|62978.6|62958.6|62982.1|62962.1|62982.5|62962.4|62974.4|62954.4|372
1602456900000|2020-10-11 22:55:00|62982|62962|62985.2|62965.2|62997.7|62976.1|62979.8|62959.8|462
1602457200000|2020-10-11 23:00:00|62986.7|62966.7|62986.2|62966.2|62992.9|62969.7|62976.9|62956.9|458
1602457500000|2020-10-11 23:05:00|62986.1|62966.1|62977.6|62957.6|62986.2|62966.2|62973.7|62953.7|364
1602457800000|2020-10-11 23:10:00|62977.5|62957.5|62976.7|62956.7|62982.6|62960.4|62970.6|62950.6|405
1602458100000|2020-10-11 23:15:00|62975.8|62955.8|62971.4|62951.4|62983.3|62961.7|62970.1|62950.1|319
1602458400000|2020-10-11 23:20:00|62972.8|62952.6|62961.7|62941.7|62978.5|62955.6|62957.4|62937.4|436
1602458700000|2020-10-11 23:25:00|62961.5|62941.5|62973.8|62953.8|62975.7|62955.7|62960.5|62940.5|379
1602459000000|2020-10-11 23:30:00|62973.7|62953.7|62994.8|62974.8|62996.2|62976.2|62973.7|62953.7|435
1602459300000|2020-10-11 23:35:00|62993.4|62973.4|62975|62955|62994.9|62974.9|62974.9|62954.9|417
1602459600000|2020-10-11 23:40:00|62975.4|62955.4|62968.5|62948.5|62980.5|62960.5|62964.8|62944.8|424
1602459900000|2020-10-11 23:45:00|62968.4|62948.4|62970.3|62950.3|62971.2|62951.2|62962.8|62942.8|339
1602460200000|2020-10-11 23:50:00|62966.9|62946.9|62976.1|62956.1|62976.5|62956.5|62965.8|62945.8|360
1602460500000|2020-10-11 23:55:00|62977.5|62957.5|62989.7|62969.7|62994.3|62974.3|62976.7|62956.7|365
1602460800000|2020-10-12 00:00:00|62990|62970|62999.4|62979.4|63008.7|62988.7|62989.8|62969.8|607
1602461100000|2020-10-12 00:05:00|62998.5|62978.5|62997.2|62977.2|63018.6|62998.6|62996.7|62976.6|636
1602461400000|2020-10-12 00:10:00|62997.1|62977.1|63009.3|62989.3|63012.5|62992.5|62997.1|62976.5|502
1602461700000|2020-10-12 00:15:00|63009.7|62989.7|63009.2|62989.2|63018.1|62998.1|63006.1|62986.1|553
1602462000000|2020-10-12 00:20:00|63009|62989|62991.4|62971.4|63009.3|62989.3|62987.5|62967.1|478
1602462300000|2020-10-12 00:25:00|62991.7|62970.4|62988.5|62968.5|62994.3|62974.3|62985|62965|422
1602462600000|2020-10-12 00:30:00|62988.4|62968.4|62976.1|62956.1|62991.6|62971.6|62976|62956|458
1602462900000|2020-10-12 00:35:00|62976.5|62956.5|62983.2|62963.2|62983.9|62963.9|62974.6|62954.6|472
1602463200000|2020-10-12 00:40:00|62983.4|62963.4|62985.1|62965.1|62989.5|62969.5|62981.9|62961.4|401
1602463500000|2020-10-12 00:45:00|62985.2|62965.2|62996.6|62976.6|63001.9|62981.9|62985.2|62965.2|511
1602463800000|2020-10-12 00:50:00|62996.4|62976.4|63013.3|62993.3|63016.9|62996.9|62993.8|62973.8|608
1602464100000|2020-10-12 00:55:00|63013.2|62993.2|63005.8|62985.8|63013.4|62993.4|62998.2|62978.2|580
1602464400000|2020-10-12 01:00:00|63005.6|62985.6|63010.6|62990.6|63015.2|62995.2|63005.3|62985.3|631
1602464700000|2020-10-12 01:05:00|63010.8|62990.8|63007.6|62987.6|63014.3|62994.3|63007.3|62987.3|471
1602465000000|2020-10-12 01:10:00|63007.7|62987.7|63011.1|62991.1|63011.8|62991.8|63002.1|62982.1|486
1602465300000|2020-10-12 01:15:00|63010.9|62990.9|62982|62962|63027.6|63007.6|62979.3|62959.3|760
1602465600000|2020-10-12 01:20:00|62982.4|62962.4|62971.2|62951.2|62987.2|62967.2|62965.2|62945.2|779
1602465900000|2020-10-12 01:25:00|62971.1|62951.1|62988.9|62968.9|62990.7|62970.7|62958.6|62938.6|705
1602466200000|2020-10-12 01:30:00|62989.3|62969.3|62984|62964|62992.5|62972.5|62975.2|62955.2|692
1602466500000|2020-10-12 01:35:00|62983.9|62963.9|62972.6|62952.6|62984|62964|62971.4|62951.4|589
1602466800000|2020-10-12 01:40:00|62972.3|62952.3|62970.8|62950.8|62974.1|62954.1|62957.3|62936.6|617
1602467100000|2020-10-12 01:45:00|62970.5|62950.5|62970.5|62950.5|62971.1|62951.1|62963.5|62943.3|467
1602467400000|2020-10-12 01:50:00|62970.6|62950.6|62981|62961|62983.4|62963.4|62965.8|62945.8|533
1602467700000|2020-10-12 01:55:00|62980.9|62960.9|62980.6|62960.6|62982.3|62962.3|62961.9|62941.9|502
1602468000000|2020-10-12 02:00:00|62980.8|62960.8|62979.3|62959.3|62983.6|62963.6|62971.2|62951.2|509
1602468300000|2020-10-12 02:05:00|62979.1|62959.1|62978.5|62958.5|62979.1|62959.1|62970|62950|428
1602468600000|2020-10-12 02:10:00|62978.7|62958.7|62988.3|62968.3|62989.9|62969.9|62976|62956|490
1602468900000|2020-10-12 02:15:00|62988.4|62968.4|62989.1|62969.1|62993.9|62973.9|62985.5|62965.5|497
1602469200000|2020-10-12 02:20:00|62986.6|62966.6|62988.5|62968.5|62991.2|62971.2|62984.1|62964.1|340
1602469500000|2020-10-12 02:25:00|62988.4|62968.4|62993.6|62973.6|62994.8|62974.8|62987|62967|376
1602469800000|2020-10-12 02:30:00|62993.8|62973.8|62995.9|62975.9|62999.7|62979.7|62989.8|62969.8|388
1602470100000|2020-10-12 02:35:00|62995.2|62975.2|62990.6|62970.6|62996.8|62976.8|62989.7|62969.7|385
1602470400000|2020-10-12 02:40:00|62990.8|62970.8|62984.9|62964.9|62991.5|62971.5|62983.8|62963.8|350
1602470700000|2020-10-12 02:45:00|62985.8|62965.8|62991.8|62971.8|62997.2|62977.2|62985.7|62965.4|321
1602471000000|2020-10-12 02:50:00|62992|62972|62991.8|62971.8|62995.2|62975.1|62989.4|62969.4|310
1602471300000|2020-10-12 02:55:00|62991.6|62971.6|62980.4|62960.4|62993|62973|62979.6|62959.6|469
1602471600000|2020-10-12 03:00:00|62978.4|62958.4|62987.2|62967.2|62994.3|62974.3|62977.8|62957.8|395
1602471900000|2020-10-12 03:05:00|62988.6|62968.6|62982.1|62962.1|62990.2|62970.1|62980.9|62960.9|267
1602472200000|2020-10-12 03:10:00|62982.2|62962.2|62975|62955|62983|62963|62972.9|62952.9|390
1602472500000|2020-10-12 03:15:00|62975.2|62955.2|62971.5|62951.5|62975.7|62955.7|62968.3|62948.3|354
1602472800000|2020-10-12 03:20:00|62971.4|62951.4|62961.7|62941.7|62971.5|62951.5|62959|62939|520
1602473100000|2020-10-12 03:25:00|62963.4|62943.4|62963.9|62943.9|62968.8|62948.8|62958.8|62938.8|474
1602473400000|2020-10-12 03:30:00|62964.7|62944.7|62975.2|62955.2|62975.8|62955.8|62964.3|62944.3|510
1602473700000|2020-10-12 03:35:00|62975.3|62955.3|62974.8|62954.8|62977|62957|62966.6|62946.6|450
1602474000000|2020-10-12 03:40:00|62974.6|62954.6|62978.2|62958.2|62981.3|62961.3|62972.1|62952.1|338
1602474300000|2020-10-12 03:45:00|62978.8|62958.8|62976.9|62956.9|62980.5|62960.7|62972.8|62952.8|356
1602474600000|2020-10-12 03:50:00|62977.3|62957.3|62986.2|62966.2|62988.2|62968.2|62975.7|62955.7|413
1602474900000|2020-10-12 03:55:00|62986.3|62966.3|62982.8|62962.8|62989.1|62969.1|62981.2|62961.2|421
1602475200000|2020-10-12 04:00:00|62982.5|62962.5|62977.8|62957.8|62987.1|62967.1|62976.9|62956.9|394
1602475500000|2020-10-12 04:05:00|62978|62958|62975.3|62955.3|62982.4|62962.4|62973.2|62953.2|360
1602475800000|2020-10-12 04:10:00|62975.6|62955.6|62976.7|62956.7|62978.2|62958.2|62972.2|62952.2|241
1602476100000|2020-10-12 04:15:00|62977.2|62957.2|62971.7|62951.7|62978.1|62958.1|62970.9|62950.9|269
1602476400000|2020-10-12 04:20:00|62971.8|62951.8|62965.1|62945.1|62974.3|62954.3|62961.8|62941.8|421
1602476700000|2020-10-12 04:25:00|62965|62945|62969.3|62949.3|62974|62954|62962.1|62942.1|384
1602477000000|2020-10-12 04:30:00|62969.2|62949.2|62970.7|62950.7|62974|62953.8|62968.7|62948.7|323
1602477300000|2020-10-12 04:35:00|62970.6|62950.6|62970.4|62950.4|62972.2|62952.2|62966.6|62946.6|341
1602477600000|2020-10-12 04:40:00|62970.2|62950.2|62970.7|62950.7|62972|62952|62963.9|62943.9|372
1602477900000|2020-10-12 04:45:00|62971.1|62951.1|62970.3|62955.3|62976.7|62959.2|62966.9|62946.9|366
1602478200000|2020-10-12 04:50:00|62970.4|62955.4|62974.8|62959.8|62976.7|62961.7|62969|62954|285
1602478500000|2020-10-12 04:55:00|62974.5|62959.5|62977.9|62962.9|62982.7|62966.1|62974.5|62959.5|363
1602478800000|2020-10-12 05:00:00|62977.4|62962.4|62974.5|62959.5|62987.4|62971.5|62971|62953.6|510
1602479100000|2020-10-12 05:05:00|62973.9|62958.9|62970.8|62955.8|62979.1|62962.8|62970.7|62955.7|357
1602479400000|2020-10-12 05:10:00|62970.7|62955.7|62968.4|62953.4|62976.1|62961.1|62965.9|62950.9|396
1602479700000|2020-10-12 05:15:00|62968.3|62953.3|62967.1|62952.1|62975.5|62960.5|62966.2|62951.2|429
1602480000000|2020-10-12 05:20:00|62967|62952|62964|62949|62968.9|62953.3|62957.9|62941.6|404
1602480300000|2020-10-12 05:25:00|62964.4|62949.4|62963.4|62948.4|62978.9|62958.9|62961.2|62946.2|441
1602480600000|2020-10-12 05:30:00|62963.5|62948.5|62960.9|62945.9|62967.8|62951.8|62960.9|62945.9|441
1602480900000|2020-10-12 05:35:00|62961.4|62946.4|62958.8|62943.8|62967.8|62952.8|62958.1|62941.5|430
1602481200000|2020-10-12 05:40:00|62959.4|62944.4|62948.9|62933.9|62959.6|62944.6|62946.7|62931.6|495
1602481500000|2020-10-12 05:45:00|62948.6|62933.6|62944.8|62929.8|62951.6|62935.6|62936.5|62920.1|558
1602481800000|2020-10-12 05:50:00|62944.7|62929.7|62954.6|62939.6|62956.2|62941.2|62943.4|62928.4|414
1602482100000|2020-10-12 05:55:00|62954.5|62939.5|62967.8|62952.8|62972.8|62956.5|62954.2|62939.2|520
1602482400000|2020-10-12 06:00:00|62970.1|62955.1|62970.1|62955.1|62979.2|62964.2|62958.4|62941.2|654
1602482700000|2020-10-12 06:05:00|62970.5|62955.5|62989.2|62974.2|62993.5|62976.8|62970.5|62955.5|752
1602483000000|2020-10-12 06:10:00|62989.3|62974.3|62981.4|62966.4|62991.1|62976.1|62965.8|62949.1|730
1602483300000|2020-10-12 06:15:00|62983.3|62968.3|62984.9|62969.9|62991.7|62976.7|62981.3|62966.2|554
1602483600000|2020-10-12 06:20:00|62985|62970|63000|62985|63001.6|62986.6|62984.6|62969.6|550
1602483900000|2020-10-12 06:25:00|62998.9|62983.9|63010.2|62995.2|63022.7|63007.7|62993.1|62978.1|712
1602484200000|2020-10-12 06:30:00|63010.1|62995.1|63009.9|62994.9|63015.7|63000.7|62998.6|62983.6|597
1602484500000|2020-10-12 06:35:00|63010.3|62995.3|63005.3|62990.3|63011.5|62996.5|62999.3|62984.3|551
1602484800000|2020-10-12 06:40:00|63004.4|62989.4|63007.7|62992.7|63015|63000|63001.3|62986.3|635
1602485100000|2020-10-12 06:45:00|63008.2|62993.2|63005.7|62990.7|63017.9|63002.9|63001.5|62986.5|681
1602485400000|2020-10-12 06:50:00|63006.1|62991.1|63002.4|62987.4|63015.3|63000.3|62996.7|62981.7|678
1602485700000|2020-10-12 06:55:00|63002.7|62987.7|62996.7|62981.7|63004.6|62989.6|62988.2|62973.2|748
1602486000000|2020-10-12 07:00:00|62996.6|62981.6|62962.2|62947.2|63010.5|62993.7|62960.1|62945.1|940
1602486300000|2020-10-12 07:05:00|62962.3|62947.3|62988.6|62973.6|63000.2|62985.2|62962.3|62947.3|790
1602486600000|2020-10-12 07:10:00|62986.7|62971.7|62996.2|62981.2|63016.4|63001.4|62986|62971|810
1602486900000|2020-10-12 07:15:00|62996.3|62981.3|62994|62979|63005.6|62990.6|62985.3|62970.3|860
1602487200000|2020-10-12 07:20:00|62994.1|62979.1|63037.6|63022.6|63049.5|63034.5|62991.2|62976.2|888
1602487500000|2020-10-12 07:25:00|63035.4|63020.4|63035.9|63020.9|63037.9|63022.9|63020.3|63005.3|858
1602487800000|2020-10-12 07:30:00|63035.3|63020.3|63008.8|62993.8|63044.3|63029.3|63007.1|62992.1|859
1602488100000|2020-10-12 07:35:00|63008|62993|62989.2|62974.2|63010.6|62995.6|62985.9|62970.9|754
1602488400000|2020-10-12 07:40:00|62988.9|62973.9|62962.3|62947.3|62990.4|62975.4|62956.2|62941.2|800
1602488700000|2020-10-12 07:45:00|62962.7|62947.7|62995|62980|62997.7|62982.7|62962.1|62947.1|869
1602489000000|2020-10-12 07:50:00|62994.8|62979.8|62987.9|62972.9|63003.2|62988.2|62976.9|62961.9|752
1602489300000|2020-10-12 07:55:00|62988.1|62973.1|62972.8|62957.8|62992.4|62977.4|62966.7|62951.7|814
1602489600000|2020-10-12 08:00:00|62972.5|62957.5|62986.6|62971.6|62991.1|62976.1|62972.5|62957.5|786
1602489900000|2020-10-12 08:05:00|62986.8|62971.8|62998.7|62983.7|63005.8|62990.8|62985.2|62970.2|720
1602490200000|2020-10-12 08:10:00|62998.9|62983.9|62993.9|62978.9|63001.8|62986.8|62987.1|62972.1|667
1602490500000|2020-10-12 08:15:00|62993.6|62978.6|62992.6|62977.6|63008.7|62993.7|62982.9|62967.9|757
1602490800000|2020-10-12 08:20:00|62992.4|62977.4|63015|63000|63015.2|63000.2|62992.4|62977.4|756
1602491100000|2020-10-12 08:25:00|63014.8|62999.8|63020.8|63005.8|63025.4|63010.4|63014.4|62999.4|734
1602491400000|2020-10-12 08:30:00|63020.7|63005.7|63011.9|62996.9|63031.1|63016.1|63008.5|62993.5|761
1602491700000|2020-10-12 08:35:00|63011.8|62996.8|63029.3|63014.3|63030.6|63015.6|63003.1|62988.1|756
1602492000000|2020-10-12 08:40:00|63028.5|63013.5|63032.4|63017.4|63048.2|63033.2|63028.5|63013.5|837
1602492300000|2020-10-12 08:45:00|63030.8|63015.8|63038.2|63023.2|63041.3|63026.3|63029.5|63014.5|709
1602492600000|2020-10-12 08:50:00|63037.9|63022.9|63040.9|63025.9|63042.9|63027.9|63035.3|63020.3|672
1602492900000|2020-10-12 08:55:00|63041.1|63026.1|63021.3|63006.3|63041.7|63026.7|63021.1|63006.1|741
1602493200000|2020-10-12 09:00:00|63020.5|63005.5|63023.3|63008.3|63028.3|63013.3|63010.1|62995.1|766
1602493500000|2020-10-12 09:05:00|63023.1|63008.1|63019|63004|63029.8|63014.8|63014.9|62999.9|609
1602493800000|2020-10-12 09:10:00|63019.1|63004.1|63011.9|62996.9|63022.6|63007.6|63005.1|62990.1|632
1602494100000|2020-10-12 09:15:00|63011.8|62996.8|63046.2|63031.2|63048.9|63033.9|63011.8|62996.8|741
1602494400000|2020-10-12 09:20:00|63046.1|63031.1|63054.1|63039.1|63061.1|63046.1|63037.1|63022.1|739
1602494700000|2020-10-12 09:25:00|63054|63039|63086|63071|63088.8|63073.8|63051.1|63036.1|633
1602495000000|2020-10-12 09:30:00|63084.5|63069.5|63099.9|63084.9|63100.9|63085.9|63079.6|63064.6|815
1602495300000|2020-10-12 09:35:00|63099.7|63084.7|63090.2|63075.2|63106.9|63091.9|63089.2|63074.2|731
1602495600000|2020-10-12 09:40:00|63090.1|63075.1|63095|63080|63101.3|63086.3|63086.6|63071.6|702
1602495900000|2020-10-12 09:45:00|63094.9|63079.9|63098.5|63083.5|63100.6|63085.6|63087.2|63072.2|689
1602496200000|2020-10-12 09:50:00|63098.3|63083.3|63067.3|63052.3|63098.7|63083.7|63066.3|63051.3|763
1602496500000|2020-10-12 09:55:00|63067.2|63052.2|63066.7|63051.7|63073|63058|63062.8|63047.8|729
1602496800000|2020-10-12 10:00:00|63066.9|63051.9|63061.3|63046.3|63068.6|63053.6|63059.3|63044.3|709
1602497100000|2020-10-12 10:05:00|63061.5|63046.5|63057|63042|63067.6|63052.6|63053.5|63038.5|621
1602497400000|2020-10-12 10:10:00|63057.2|63042.2|63043.5|63028.5|63061.9|63046.9|63040.5|63025.5|656
1602497700000|2020-10-12 10:15:00|63043.3|63028.3|63038.9|63023.9|63046.1|63031.1|63031.2|63016.2|664
1602498000000|2020-10-12 10:20:00|63040.9|63025.9|63050.2|63035.2|63052.6|63037.6|63031|63016|674
1602498300000|2020-10-12 10:25:00|63050|63035|63058.5|63043.5|63063.6|63048.6|63048.9|63033.9|596
1602498600000|2020-10-12 10:30:00|63058.6|63043.6|63070.5|63055.5|63074.3|63059.3|63054.9|63039.9|651
1602498900000|2020-10-12 10:35:00|63070.3|63055.3|63073|63058|63075.8|63060.8|63054.6|63039.6|630
1602499200000|2020-10-12 10:40:00|63073.3|63058.3|63070.3|63055.3|63074.2|63059.2|63061.6|63046.6|609
1602499500000|2020-10-12 10:45:00|63070.1|63055.1|63067.3|63052.3|63071.7|63056.7|63059.2|63044.2|592
1602499800000|2020-10-12 10:50:00|63067.2|63052.2|63098|63083|63098.5|63083.5|63065.7|63050.7|734
1602500100000|2020-10-12 10:55:00|63097.9|63082.9|63098.6|63083.6|63100.3|63085.3|63089.9|63074.9|738
1602500400000|2020-10-12 11:00:00|63098.7|63083.7|63113.1|63098.1|63118.9|63103.9|63096.3|63081.3|764
1602500700000|2020-10-12 11:05:00|63113.2|63098.2|63108.3|63093.3|63114.4|63099.4|63102|63087|707
1602501000000|2020-10-12 11:10:00|63108.1|63093.1|63117.2|63102.2|63122.6|63107.6|63103.6|63088.6|696
1602501300000|2020-10-12 11:15:00|63117.6|63102.6|63117.8|63102.8|63128.2|63113.2|63111.9|63096.9|777
1602501600000|2020-10-12 11:20:00|63117.7|63102.7|63103.5|63088.5|63120.6|63105.6|63099.2|63084.2|699
1602501900000|2020-10-12 11:25:00|63103.6|63088.6|63107.5|63092.5|63117.7|63102.7|63103.5|63088.5|695
1602502200000|2020-10-12 11:30:00|63108.4|63093.4|63124|63109|63133.4|63118.4|63108.3|63093.3|697
1602502500000|2020-10-12 11:35:00|63122.4|63107.4|63118.8|63103.8|63126.6|63111.6|63112.8|63097.8|652
1602502800000|2020-10-12 11:40:00|63118.6|63103.6|63116.9|63101.9|63119.6|63104.6|63108.7|63093.7|697
1602503100000|2020-10-12 11:45:00|63116.8|63101.8|63142.6|63127.6|63142.6|63127.6|63115.3|63100.3|654
1602503400000|2020-10-12 11:50:00|63142.4|63127.4|63127.8|63112.8|63149.8|63134.8|63119.6|63104.6|771
1602503700000|2020-10-12 11:55:00|63127.7|63112.7|63114|63099|63127.9|63112.9|63108.3|63093.3|778
1602504000000|2020-10-12 12:00:00|63114.8|63099.8|63094.2|63079.2|63114.8|63099.8|63094.1|63079.1|758
1602504300000|2020-10-12 12:05:00|63094.9|63079.9|63084.5|63069.5|63100.6|63085.6|63081.8|63066.8|683
1602504600000|2020-10-12 12:10:00|63084.4|63069.4|63089.4|63074.4|63093.7|63078.7|63082.4|63067.4|687
1602504900000|2020-10-12 12:15:00|63089.6|63074.6|63069.6|63054.6|63089.7|63074.7|63061.9|63046.9|736
1602505200000|2020-10-12 12:20:00|63066|63051|63091.8|63076.8|63096.7|63081.7|63065.8|63050.8|665
1602505500000|2020-10-12 12:25:00|63091.7|63076.7|63066.2|63051.2|63093.6|63078.6|63064.3|63049.3|696
1602505800000|2020-10-12 12:30:00|63065.9|63050.9|63059.1|63044.1|63068.5|63053.5|63053.4|63038.4|644
1602506100000|2020-10-12 12:35:00|63061.6|63046.6|63074.1|63059.1|63074.1|63059.1|63060.8|63045.8|572
1602506400000|2020-10-12 12:40:00|63075|63060|63053.6|63038.6|63076.6|63061.6|63053.5|63038.5|656
1602506700000|2020-10-12 12:45:00|63053.8|63038.8|63035|63020|63054|63039|63034.7|63019.7|683
1602507000000|2020-10-12 12:50:00|63035.6|63020.6|63016.8|63001.8|63038.5|63023.5|63011.2|62996.2|732
1602507300000|2020-10-12 12:55:00|63016.3|63001.3|63032.7|63017.7|63042.1|63027.1|63015.2|63000.2|805
1602507600000|2020-10-12 13:00:00|63032.4|63017.4|63040.9|63025.9|63052.9|63037.9|63028.5|63013.5|847
1602507900000|2020-10-12 13:05:00|63040|63025|63045.8|63030.8|63057.4|63042.4|63038.3|63023.3|688
1602508200000|2020-10-12 13:10:00|63045.2|63030.2|63049.6|63034.6|63052.7|63037.7|63036|63021|732
1602508500000|2020-10-12 13:15:00|63049.5|63034.5|63043.6|63028.6|63057.4|63042.4|63039.9|63024.9|683
1602508800000|2020-10-12 13:20:00|63043.3|63028.3|63053.7|63038.7|63055.3|63040.3|63039.2|63024.2|604
1602509100000|2020-10-12 13:25:00|63053.8|63038.8|63051.1|63036.1|63056.3|63041.3|63044.8|63029.8|643
1602509400000|2020-10-12 13:30:00|63050.7|63035.7|63034.6|63019.6|63064.4|63049.4|63034.1|63019.1|884
1602509700000|2020-10-12 13:35:00|63034.7|63019.7|63033.8|63018.8|63036|63021|63022|63007|791
1602510000000|2020-10-12 13:40:00|63033.9|63018.9|63022.3|63007.3|63040.4|63025.4|63018.5|63003.5|829
1602510300000|2020-10-12 13:45:00|63022.6|63007.6|63017.3|63002.3|63033.7|63018.7|63016.5|63001.5|809
1602510600000|2020-10-12 13:50:00|63015.7|63000.7|63019.6|63004.6|63024.9|63009.9|63009.1|62994.1|776
1602510900000|2020-10-12 13:55:00|63019.7|63004.7|63002|62987|63030|63015|63000.2|62985.2|750
1602511200000|2020-10-12 14:00:00|63005.2|62990.2|63001|62986|63015.8|63000.8|62994.5|62979.5|832
1602511500000|2020-10-12 14:05:00|63001.9|62986.9|63005.2|62990.2|63008.7|62993.7|62993.7|62978.7|729
1602511800000|2020-10-12 14:10:00|63005.1|62990.1|63027.8|63012.8|63032|63017|63005.1|62990.1|783
1602512100000|2020-10-12 14:15:00|63027.5|63012.5|63038|63023|63042.5|63027.5|63023.8|63008.8|838
1602512400000|2020-10-12 14:20:00|63037.1|63022.1|63036.5|63021.5|63046.6|63031.6|63030.9|63015.9|774
1602512700000|2020-10-12 14:25:00|63036.4|63021.4|63022.1|63007.1|63040.8|63025.8|63021.5|63006.5|788
1602513000000|2020-10-12 14:30:00|63022.5|63007.5|63035.3|63020.3|63043.7|63028.7|63021|63006|727
1602513300000|2020-10-12 14:35:00|63035.4|63020.4|63047.6|63032.6|63051.2|63036.2|63026.1|63011.1|767
1602513600000|2020-10-12 14:40:00|63048.8|63033.8|63013.1|62998.1|63048.8|63033.8|63012.6|62997.6|854
1602513900000|2020-10-12 14:45:00|63013.4|62998.4|63013.7|62998.7|63026.4|63011.4|63010.2|62995.2|776
1602514200000|2020-10-12 14:50:00|63013.9|62998.9|63023.7|63008.7|63024.4|63009.4|63004.3|62989.3|817
1602514500000|2020-10-12 14:55:00|63023.8|63008.8|63009.3|62994.3|63029.8|63014.8|63006.7|62991.7|872
1602514800000|2020-10-12 15:00:00|63009.1|62994.1|63008.4|62993.4|63019.7|63004.7|63002.2|62987.2|916
1602515100000|2020-10-12 15:05:00|63008.5|62993.5|63009.3|62994.3|63022.7|63007.7|63001.5|62986.5|713
1602515400000|2020-10-12 15:10:00|63009.4|62994.4|63021.1|63006.1|63024|63009|63006|62991|636
1602515700000|2020-10-12 15:15:00|63021.2|63006.2|63026.9|63011.9|63032.8|63017.8|63020.8|63005.8|786
1602516000000|2020-10-12 15:20:00|63027|63012|63022.5|63007.5|63040.4|63025.4|63018|63003|652
1602516300000|2020-10-12 15:25:00|63022.1|63007.1|63037.2|63022.2|63037.6|63022.6|63019.3|63004.3|626
1602516600000|2020-10-12 15:30:00|63037.5|63022.5|63037.1|63022.1|63051.1|63036.1|63034.1|63019.1|713
1602516900000|2020-10-12 15:35:00|63037|63022|63042.3|63027.3|63049.4|63034.4|63034.2|63019.2|624
1602517200000|2020-10-12 15:40:00|63041.2|63026.2|63048.1|63033.1|63051|63036|63039.6|63024.6|591
1602517500000|2020-10-12 15:45:00|63049|63034|63052.6|63037.6|63054.3|63039.3|63037.2|63022.2|657
1602517800000|2020-10-12 15:50:00|63052.7|63037.7|63053.2|63038.2|63070.4|63055.4|63050|63035|728
1602518100000|2020-10-12 15:55:00|63053.3|63038.3|63060|63045|63060.2|63045.2|63044.6|63029.6|653
1602518400000|2020-10-12 16:00:00|63059.8|63044.8|63066.9|63051.9|63070.8|63055.8|63036.9|63021.9|818
1602518700000|2020-10-12 16:05:00|63067.1|63052.1|63065.3|63050.3|63075.7|63058.8|63061.9|63046.9|719
1602519000000|2020-10-12 16:10:00|63066.1|63051.1|63062.3|63047.3|63069.6|63054.6|63061.1|63046.1|618
1602519300000|2020-10-12 16:15:00|63062.6|63047.6|63050.4|63035.4|63069.1|63054.1|63046.3|63031.3|721
1602519600000|2020-10-12 16:20:00|63050.3|63035.3|63034|63019|63053.1|63038.1|63030.3|63015.3|735
1602519900000|2020-10-12 16:25:00|63033.9|63018.9|63029.4|63014.4|63036.1|63021.1|63028.6|63013.6|655
1602520200000|2020-10-12 16:30:00|63029.1|63014.1|63022.5|63007.5|63031.4|63016.4|63022|63007|693
1602520500000|2020-10-12 16:35:00|63022.4|63007.4|63027.6|63012.6|63033.6|63018.6|63018.5|63003.5|639
1602520800000|2020-10-12 16:40:00|63027.7|63012.7|63023.3|63008.3|63027.7|63012.7|63019.4|63004.4|563
1602521100000|2020-10-12 16:45:00|63023.2|63008.2|63013.7|62998.7|63023.3|63008.3|63013.5|62998.5|672
1602521400000|2020-10-12 16:50:00|63013.9|62998.9|63031.4|63016.4|63033.3|63018.3|63012|62997|671
1602521700000|2020-10-12 16:55:00|63031.3|63016.3|63030.2|63015.2|63039.8|63024.8|63027|63012|552
1602522000000|2020-10-12 17:00:00|63030|63015|63042.5|63027.5|63043.1|63028.1|63028.2|63013.2|560
1602522300000|2020-10-12 17:05:00|63042|63027|63046|63031|63052.3|63037.3|63040.3|63025.3|637
1602522600000|2020-10-12 17:10:00|63046.2|63031.2|63039.2|63024.2|63048.9|63033.9|63037.7|63022.7|587
1602522900000|2020-10-12 17:15:00|63039.1|63024.1|63038|63023|63039.8|63024.8|63029.4|63014.4|606
1602523200000|2020-10-12 17:20:00|63037.9|63022.9|63036.6|63021.6|63047.9|63032.9|63035.2|63020.2|601
1602523500000|2020-10-12 17:25:00|63036.9|63021.9|63045.2|63030.2|63050.5|63033.3|63035.8|63018.8|543
1602523800000|2020-10-12 17:30:00|63045|63030|63045.1|63030.1|63048.7|63033.7|63038.6|63023.6|590
1602524100000|2020-10-12 17:35:00|63044.8|63029.8|63050.9|63035.9|63055.9|63038.8|63043.1|63028.1|503
1602524400000|2020-10-12 17:40:00|63051|63036|63056.7|63041.7|63060.6|63043|63048.4|63031.6|581
1602524700000|2020-10-12 17:45:00|63056.3|63041.3|63052.1|63037.1|63060.6|63043.6|63052|63035.9|573
1602525000000|2020-10-12 17:50:00|63051.6|63036.6|63051|63036|63055.4|63039.8|63047.7|63031.5|496
1602525300000|2020-10-12 17:55:00|63051.1|63036.1|63033.1|63018.1|63051.4|63036.4|63031.2|63014.2|546
1602525600000|2020-10-12 18:00:00|63032.9|63017.9|63036.7|63021.7|63040.9|63024.3|63026.2|63007.8|579
1602525900000|2020-10-12 18:05:00|63036.6|63021.6|63034.5|63019.5|63042.5|63025.1|63034.3|63017.2|462
1602526200000|2020-10-12 18:10:00|63034.4|63019.4|63033.1|63018.1|63037.6|63020.1|63028.5|63012.2|554
1602526500000|2020-10-12 18:15:00|63033.2|63018.2|63035.8|63020.8|63038.5|63021.9|63030.6|63013.5|514
1602526800000|2020-10-12 18:20:00|63036.1|63021.1|63038.1|63018.1|63043.5|63026.9|63033.5|63015.9|613
1602527100000|2020-10-12 18:25:00|63037.9|63017.9|63033.1|63013.1|63039.7|63022|63027.5|63008.7|575
1602527400000|2020-10-12 18:30:00|63032.8|63012.8|63038.3|63018.3|63042.8|63025.5|63030.9|63012.8|427
1602527700000|2020-10-12 18:35:00|63038.4|63018.4|63035.5|63015.5|63043.7|63027|63031.8|63014.5|547
1602528000000|2020-10-12 18:40:00|63032.3|63017.3|63030|63015|63035.9|63018|63027.3|63010.5|602
1602528300000|2020-10-12 18:45:00|63029.6|63014.6|63035.4|63020.4|63040.9|63025.9|63028.4|63013.4|458
1602528600000|2020-10-12 18:50:00|63035.5|63020.5|63036|63021|63038.3|63023.3|63032.6|63017.6|504
1602528900000|2020-10-12 18:55:00|63037.5|63022.5|63032.8|63017.8|63045.1|63030.1|63032.8|63017.8|727
1602529200000|2020-10-12 19:00:00|63033.7|63018.7|63027.1|63012.1|63034.6|63019.6|63025|63010|506
1602529500000|2020-10-12 19:05:00|63027|63012|63025.2|63010.2|63027.5|63012.5|63022.9|63007.9|524
1602529800000|2020-10-12 19:10:00|63025.1|63010.1|63024.9|63009.9|63027.7|63012.7|63020.9|63005.9|622
1602530100000|2020-10-12 19:15:00|63024.7|63009.7|63024.1|63009.1|63027.6|63012.6|63021|63006|562
1602530400000|2020-10-12 19:20:00|63023.9|63008.9|63021.9|63006.9|63027.7|63012.7|63019.9|63004.9|514
1602530700000|2020-10-12 19:25:00|63021.8|63006.8|63025.9|63010.9|63026.4|63011.4|63020.8|63005.8|466
1602531000000|2020-10-12 19:30:00|63026.1|63011.1|63029|63014|63031.5|63014.7|63024.8|63008.7|476
1602531300000|2020-10-12 19:35:00|63028.8|63013.8|63016.4|63001.4|63029.7|63014.7|63014.5|62999.5|555
1602531600000|2020-10-12 19:40:00|63016.7|63001.7|63020.4|63005.4|63020.8|63005.8|63013.7|62998.7|532
1602531900000|2020-10-12 19:45:00|63021|63006|63024.6|63009.6|63025|63010|63019.9|63004.9|489
1602532200000|2020-10-12 19:50:00|63024.3|63009.3|63028.8|63013.8|63029.4|63014.4|63022.2|63007.2|564
1602532500000|2020-10-12 19:55:00|63029.1|63014.1|63007.8|62992.8|63030.9|63015.9|63002.5|62987.5|806
1602532800000|2020-10-12 20:00:00|63007.6|62992.6|63010|62995|63013.2|62996|62993|62978|757
1602533100000|2020-10-12 20:05:00|63009.8|62994.8|63009.2|62989.2|63013.2|62998|63006.3|62989.1|442
1602533400000|2020-10-12 20:10:00|63009.3|62989.3|63003.3|62983.3|63014.8|62994.8|63003.2|62983.2|333
1602533700000|2020-10-12 20:15:00|63003.7|62983.7|63008.7|62988.7|63011.8|62991.8|63003.1|62983.1|382
1602534000000|2020-10-12 20:20:00|63008.9|62988.9|63010.5|62990.5|63010.5|62991.8|63005.9|62987.2|311
1602534300000|2020-10-12 20:25:00|63010.4|62990.4|63006.2|62986.2|63013.5|62993.5|63002.6|62982.6|373
1602534600000|2020-10-12 20:30:00|63005.8|62985.8|63006.1|62986.1|63015.3|62995.3|63002.8|62982.8|453
1602534900000|2020-10-12 20:35:00|63005.9|62985.9|63005.1|62985.1|63010.5|62990.5|63003.2|62983.2|368
1602535200000|2020-10-12 20:40:00|63005.4|62985.4|63002.8|62982.8|63011.4|62988.3|63002.1|62982.1|279
1602535500000|2020-10-12 20:45:00|63002.9|62982.9|62997.7|62974.2|63003.9|62983.9|62994.5|62972.7|516
1602535800000|2020-10-12 20:50:00|62998.5|62974.3|62999.7|62979.7|63005|62980.4|62994.9|62972.7|532
1602536100000|2020-10-12 20:55:00|63003.1|62978.8|63026.9|62987.3|63038.5|62989.9|62997|62960|650
1602536400000|2020-10-12 21:00:00|63026.5|62988.1|63025.7|62986.6|63029.4|62992.5|63003.7|62970.7|85
1602536700000|2020-10-12 21:05:00|63022.2|62981.4|63021.6|62942.6|63063.5|62987.4|63011.5|62931.5|111
1602537000000|2020-10-12 21:10:00|63020.5|62944.4|63009.6|62955.8|63022.3|62965.6|62997.3|62936.4|309
1602537300000|2020-10-12 21:15:00|63013.1|62952.5|63039.2|62958.3|63042.8|62965.6|62996.7|62939.2|270
1602537600000|2020-10-12 21:20:00|63039.4|62956.4|63070.7|62975.7|63072.5|62983.3|63028.9|62948.3|277
1602537900000|2020-10-12 21:25:00|63070.6|62975.6|63010.7|62956.6|63071.2|62980.8|63010.7|62936.4|173
1602538200000|2020-10-12 21:30:00|63025|62952.7|63039.9|62968|63049.4|62973.2|63011.6|62943.1|221
1602538500000|2020-10-12 21:35:00|63031.1|62979.9|63032.6|62984.3|63046.7|62984.8|63026.6|62962.8|232
1602538800000|2020-10-12 21:40:00|63032.8|62983.9|63032.8|62981.8|63046.4|62985.7|63028.3|62964.5|230
1602539100000|2020-10-12 21:45:00|63036.9|62987|63037.1|62976.5|63048.9|62989|63032.3|62965.7|319
1602539400000|2020-10-12 21:50:00|63037.4|62976.6|63030.6|62973.6|63043.1|62983.7|63026.9|62963.9|317
1602539700000|2020-10-12 21:55:00|63032.4|62972|63032.1|62952.9|63039.6|62998.8|63018.2|62948.7|401
1602540000000|2020-10-12 22:00:00|63027.4|62959.6|63016.2|62983.9|63033.4|62986.8|63014.1|62959.6|492
1602540300000|2020-10-12 22:05:00|63016.4|62984.4|63021.9|62974|63023|62987.1|63012.1|62972.7|370
1602540600000|2020-10-12 22:10:00|63022|62973.2|63017.5|62983|63022.8|62986.1|63011.1|62971.9|387
1602540900000|2020-10-12 22:15:00|63019|62982.3|63015.4|62984.6|63022.2|62988.6|63013.1|62978.7|465
1602541200000|2020-10-12 22:20:00|63015.1|62983.1|63009.8|62984.6|63018.9|62986.5|63008|62977.7|258
1602541500000|2020-10-12 22:25:00|63008.9|62985.4|63010.3|62981.9|63014.5|62987.4|63007.2|62974.9|274
1602541800000|2020-10-12 22:30:00|63010.1|62980.7|63014.3|62977.2|63016.6|62987.2|63008|62972.4|282
1602542100000|2020-10-12 22:35:00|63017.1|62973.1|63003.6|62968.4|63017.1|62977.8|62999.3|62962.7|329
1602542400000|2020-10-12 22:40:00|63003.5|62967.6|62997.6|62973.1|63008.3|62974.7|62995.7|62965.6|282
1602542700000|2020-10-12 22:45:00|63001.3|62973|63000.7|62969.3|63005.8|62974.3|62996.5|62964|263
1602543000000|2020-10-12 22:50:00|63000.1|62969.8|63003.6|62972.5|63009.1|62975.8|62998.6|62965.9|289
1602543300000|2020-10-12 22:55:00|63005.1|62971.1|63005.9|62974.6|63009.7|62978.6|62998.9|62969.2|280
1602543600000|2020-10-12 23:00:00|63004.7|62975.3|63006.7|62974.2|63009|62978.5|63000.1|62966.1|510
1602543900000|2020-10-12 23:05:00|63003.1|62973.5|63008.3|62977.1|63013.8|62980|62999.7|62969|335
1602544200000|2020-10-12 23:10:00|63008.4|62976.8|63008.1|62970.9|63016.1|62983.5|63002.7|62970.5|303
1602544500000|2020-10-12 23:15:00|63008|62971|63003.3|62973.4|63014.3|62982.6|62999.5|62969.5|370
1602544800000|2020-10-12 23:20:00|63003.1|62974.1|63007|62983.4|63012.9|62984.7|63000.8|62970.4|303
1602545100000|2020-10-12 23:25:00|63008.2|62980.2|63005.8|62978.8|63013.3|62985|63003.9|62974.3|274
1602545400000|2020-10-12 23:30:00|63006.6|62978.1|63011.9|62983.1|63016|62984.7|63003.8|62972.2|288
1602545700000|2020-10-12 23:35:00|63009.9|62981.2|63009.8|62980|63013.5|62982.5|63003.6|62971.5|234
1602546000000|2020-10-12 23:40:00|63008.5|62976.7|63013.3|62981.4|63018.4|62985.1|63007.2|62976.1|318
1602546300000|2020-10-12 23:45:00|63013.5|62981.1|63018.4|62989|63019.4|62989|63006.4|62977.8|217
1602546600000|2020-10-12 23:50:00|63015.7|62985.5|63013.6|62980.7|63018.8|62989.2|63007.9|62977.8|311
1602546900000|2020-10-12 23:55:00|63015.3|62982.6|63011.9|62980.8|63015.3|62986.6|63005|62974.3|354
1602547200000|2020-10-13 00:00:00|63011.7|62981.2|63055.3|63025.9|63058.8|63026.9|63005.1|62974.8|768
1602547500000|2020-10-13 00:05:00|63052.6|63024.4|63075.5|63041.5|63077.4|63045.3|63046.2|63015|875
1602547800000|2020-10-13 00:10:00|63074.9|63041.1|63072.7|63040.9|63076.8|63046.4|63059|63026.7|773
1602548100000|2020-10-13 00:15:00|63073.3|63041.4|63068.8|63037.1|63097.3|63069.7|63065.8|63033.9|889
1602548400000|2020-10-13 00:20:00|63069.5|63036.3|63062.6|63035.6|63072.6|63042.5|63057.4|63024.5|696
1602548700000|2020-10-13 00:25:00|63062.5|63035.4|63084.1|63055.8|63084.8|63056.5|63060.3|63028.3|642
1602549000000|2020-10-13 00:30:00|63084|63055|63094.4|63065.3|63101|63071.4|63079.5|63049|728
1602549300000|2020-10-13 00:35:00|63094.6|63065.1|63098.4|63065.7|63113|63084|63091.3|63063|911
1602549600000|2020-10-13 00:40:00|63098.2|63066|63109.2|63079.6|63110.5|63082|63095.6|63062.7|768
1602549900000|2020-10-13 00:45:00|63108.6|63078|63098.1|63065.6|63116.5|63084.5|63092.5|63062.4|706
1602550200000|2020-10-13 00:50:00|63096.9|63065.4|63089.9|63063.1|63104.7|63071.1|63085|63053|752
1602550500000|2020-10-13 00:55:00|63090|63063.2|63081.3|63051.1|63094|63065.4|63078.5|63047.8|688
1602550800000|2020-10-13 01:00:00|63081.8|63051.2|63083.2|63056.6|63092.9|63063.3|63076.4|63046.7|839
1602551100000|2020-10-13 01:05:00|63083.5|63054|63088.2|63059.4|63092.8|63064.9|63080.5|63049.5|770
1602551400000|2020-10-13 01:10:00|63085.8|63061.4|63095.4|63066.3|63097|63069.2|63085.3|63055|709
1602551700000|2020-10-13 01:15:00|63095.3|63066.6|63073.9|63045.6|63095.3|63066.7|63065.5|63038|859
1602552000000|2020-10-13 01:20:00|63073.3|63045.5|63071|63044.7|63080.7|63055.5|63066.6|63037.7|602
1602552300000|2020-10-13 01:25:00|63070.8|63043.3|63070.7|63039.2|63076.5|63048.9|63065|63034.8|527
1602552600000|2020-10-13 01:30:00|63070.5|63039.5|63063|63036.8|63072.6|63046.6|63060.7|63028.3|673
1602552900000|2020-10-13 01:35:00|63063.2|63036|63053.6|63029.3|63070.9|63043.7|63050.7|63023.4|663
1602553200000|2020-10-13 01:40:00|63054.6|63029.5|63078.7|63048.7|63080.1|63052.4|63054.2|63026.6|656
1602553500000|2020-10-13 01:45:00|63077.7|63049.7|63088.9|63061.3|63104.4|63075.2|63077.7|63048.1|815
1602553800000|2020-10-13 01:50:00|63088.7|63061.2|63083.8|63055.8|63094.4|63068.4|63079.7|63052|680
1602554100000|2020-10-13 01:55:00|63084.1|63055.7|63101.8|63075.5|63106.8|63078.4|63083.8|63053.7|684
1602554400000|2020-10-13 02:00:00|63101.7|63075.4|63114.9|63086.7|63115|63087.3|63101.4|63073.5|685
1602554700000|2020-10-13 02:05:00|63113.5|63085.7|63112.8|63083.3|63121.3|63093.2|63106.6|63073.5|749
1602555000000|2020-10-13 02:10:00|63112.5|63080|63105.5|63075.3|63119.5|63091.6|63104.5|63073.5|656
1602555300000|2020-10-13 02:15:00|63106|63077.1|63113.9|63090.5|63120.8|63091.8|63103.7|63074.6|592
1602555600000|2020-10-13 02:20:00|63114.3|63088.3|63121.3|63094|63123.5|63096.6|63109.6|63082.4|611
1602555900000|2020-10-13 02:25:00|63121.4|63093.6|63125.1|63094.6|63133.3|63105.4|63120|63090.4|637
1602556200000|2020-10-13 02:30:00|63123.7|63094.2|63106.8|63079.3|63126|63097|63104.2|63072.9|711
1602556500000|2020-10-13 02:35:00|63107.4|63078|63107.9|63076.3|63111.1|63083.2|63099.1|63068.2|653
1602556800000|2020-10-13 02:40:00|63107.1|63076.9|63109.6|63078.9|63111.6|63084.1|63101.6|63069.9|528
1602557100000|2020-10-13 02:45:00|63108.9|63079.4|63114.7|63085|63116.6|63087.7|63108.4|63077|613
1602557400000|2020-10-13 02:50:00|63114.9|63083.1|63110.9|63081.6|63116.8|63087.1|63107.7|63076.7|577
1602557700000|2020-10-13 02:55:00|63110.4|63082.2|63099.1|63069.5|63113.9|63085.7|63096.3|63066.2|545
1602558000000|2020-10-13 03:00:00|63099.5|63068.7|63085|63065|63104|63075.6|63079.5|63062.6|636
1602558300000|2020-10-13 03:05:00|63087.2|63067.2|63102.6|63082.6|63107.9|63087.9|63083.7|63063.7|639
1602558600000|2020-10-13 03:10:00|63102.4|63082.4|63089.7|63069.7|63103.7|63083.7|63088.7|63068.7|504
1602558900000|2020-10-13 03:15:00|63089.9|63069.9|63091.6|63071.6|63095.5|63075.5|63087.3|63067.3|422
1602559200000|2020-10-13 03:20:00|63091.7|63071.7|63089|63069|63096.6|63076.6|63088.3|63068.3|389
1602559500000|2020-10-13 03:25:00|63089.5|63069.5|63094.7|63074.7|63098.4|63078.4|63085.6|63065.6|406
1602559800000|2020-10-13 03:30:00|63094.3|63074.3|63087.8|63067.8|63094.3|63074.3|63083.7|63063.7|436
1602560100000|2020-10-13 03:35:00|63086.7|63066.7|63086|63066|63090.9|63070.9|63084|63064|475
1602560400000|2020-10-13 03:40:00|63086.3|63066.3|63091|63071|63093.6|63073.6|63083.3|63063.3|403
1602560700000|2020-10-13 03:45:00|63090.7|63070.7|63092.9|63072.9|63095.3|63075.3|63086.3|63066.3|395
1602561000000|2020-10-13 03:50:00|63093|63073|63094.9|63074.9|63097.1|63077.1|63087.6|63067.6|437
1602561300000|2020-10-13 03:55:00|63095.2|63075.2|63090.7|63070.7|63097|63077|63089.7|63069.7|379
1602561600000|2020-10-13 04:00:00|63090.6|63070.6|63100|63080|63101.7|63081.7|63090.6|63070.6|420
1602561900000|2020-10-13 04:05:00|63100.2|63080.2|63103.2|63083.2|63107.1|63087.1|63098.1|63078.1|404
1602562200000|2020-10-13 04:10:00|63103.1|63083.1|63098.3|63078.3|63106.2|63086.2|63097.1|63077.1|374
1602562500000|2020-10-13 04:15:00|63098.4|63078.4|63098.9|63078.9|63107|63087|63097.7|63077.7|366
1602562800000|2020-10-13 04:20:00|63099.7|63079.7|63096.4|63076.4|63099.7|63079.7|63095.3|63075.3|308
1602563100000|2020-10-13 04:25:00|63096.6|63076.6|63091.8|63071.8|63098.2|63078.2|63085.7|63065.7|440
1602563400000|2020-10-13 04:30:00|63092.1|63072.1|63086.9|63066.9|63092.8|63076.3|63081.3|63063.7|495
1602563700000|2020-10-13 04:35:00|63086.8|63066.8|63083.6|63063.6|63086.8|63069.1|63079.7|63061.6|408
1602564000000|2020-10-13 04:40:00|63083.5|63063.5|63083.1|63063.1|63085.3|63068.3|63080|63060|398
1602564300000|2020-10-13 04:45:00|63083.3|63063.3|63079.8|63064.8|63086.3|63069.3|63079.8|63061.5|432
1602564600000|2020-10-13 04:50:00|63079.7|63064.7|63075.2|63055.2|63082.7|63064.9|63073.6|63054.7|475
1602564900000|2020-10-13 04:55:00|63075.5|63055.5|63087.6|63072.6|63094.1|63076.1|63074.2|63055.5|518
1602565200000|2020-10-13 05:00:00|63087.2|63072.2|63088.8|63073.8|63091.2|63076.2|63083.2|63068.2|627
1602565500000|2020-10-13 05:05:00|63088.7|63073.7|63086.2|63071.2|63092.6|63077.6|63083.6|63068.6|546
1602565800000|2020-10-13 05:10:00|63086.3|63071.3|63086.4|63071.4|63090.4|63075.4|63079|63064|568
1602566100000|2020-10-13 05:15:00|63086.5|63071.5|63082.6|63067.6|63089|63074|63081.7|63066.7|476
1602566400000|2020-10-13 05:20:00|63082.4|63067.4|63076.7|63061.7|63084.1|63069.1|63070.7|63055.7|626
1602566700000|2020-10-13 05:25:00|63077.2|63062.2|63073.3|63058.3|63077.6|63062.6|63070.2|63055.2|559
1602567000000|2020-10-13 05:30:00|63073|63058|63083.7|63068.7|63084.2|63069.2|63069.6|63054.6|560
1602567300000|2020-10-13 05:35:00|63083.8|63068.8|63073.1|63058.1|63086.9|63071.9|63069.5|63054.5|630
1602567600000|2020-10-13 05:40:00|63073.2|63058.2|63065.3|63050.3|63076.8|63061.8|63062.5|63047.5|572
1602567900000|2020-10-13 05:45:00|63065|63050|63076.2|63061.2|63080|63063.8|63065|63050|539
1602568200000|2020-10-13 05:50:00|63076.1|63061.1|63098.1|63083.1|63098.3|63083.3|63071.2|63056.2|668
1602568500000|2020-10-13 05:55:00|63097.8|63082.8|63110|63095|63120.1|63105.1|63096.5|63081.5|879
1602568800000|2020-10-13 06:00:00|63108.4|63093.4|63108.5|63093.5|63128.5|63113.5|63106.6|63090.4|845
1602569100000|2020-10-13 06:05:00|63109.8|63094.8|63100.4|63085.4|63115.8|63100.8|63096.3|63081.3|733
1602569400000|2020-10-13 06:10:00|63100.6|63085.6|63105.3|63090.3|63108.3|63093.3|63094.5|63079.5|634
1602569700000|2020-10-13 06:15:00|63105.1|63090.1|63095.7|63080.7|63111|63096|63092.5|63077.5|648
1602570000000|2020-10-13 06:20:00|63095.8|63080.8|63109.7|63094.7|63116.1|63101.1|63095.3|63080.3|555
1602570300000|2020-10-13 06:25:00|63109.9|63094.9|63108.8|63093.8|63110.7|63095.7|63097.8|63082.8|664
1602570600000|2020-10-13 06:30:00|63108.6|63093.6|63089.3|63074.3|63113.8|63098.8|63079.5|63064.5|796
1602570900000|2020-10-13 06:35:00|63089.4|63074.4|63105.5|63090.5|63107.7|63092.7|63083.1|63068.1|799
1602571200000|2020-10-13 06:40:00|63105.6|63090.6|63107.8|63092.8|63110.4|63095.4|63089.1|63074.1|774
1602571500000|2020-10-13 06:45:00|63107.7|63092.7|63113.6|63098.6|63121.3|63106.3|63104.2|63089.2|796
1602571800000|2020-10-13 06:50:00|63113.2|63098.2|63108.6|63093.6|63116.3|63101.3|63106.8|63091.8|715
1602572100000|2020-10-13 06:55:00|63109.1|63094.1|63148.6|63133.6|63148.9|63133.9|63108.9|63093.9|809
1602572400000|2020-10-13 07:00:00|63148.1|63133.1|63155|63140|63173.9|63158.9|63146.5|63131.5|958
1602572700000|2020-10-13 07:05:00|63155.4|63140.4|63150.3|63135.3|63166.8|63151.8|63140.4|63125.4|900
1602573000000|2020-10-13 07:10:00|63150.5|63135.5|63164.8|63149.8|63168.2|63151.9|63137.5|63122.5|877
1602573300000|2020-10-13 07:15:00|63164.5|63149.5|63171.7|63156.7|63180.6|63165.6|63164.3|63149.3|868
1602573600000|2020-10-13 07:20:00|63171.9|63156.9|63165.5|63150.5|63195.1|63180.1|63165|63150|795
1602573900000|2020-10-13 07:25:00|63165.7|63150.7|63157.1|63142.1|63170.6|63155.6|63154.7|63139.7|800
1602574200000|2020-10-13 07:30:00|63156.9|63141.9|63151.9|63136.9|63172.5|63157.5|63149.4|63134.4|818
1602574500000|2020-10-13 07:35:00|63152|63137|63145.8|63130.8|63156.9|63141.9|63143.5|63128.5|709
1602574800000|2020-10-13 07:40:00|63146.6|63131.6|63150.9|63135.9|63160.3|63145.3|63140.2|63125.2|766
1602575100000|2020-10-13 07:45:00|63150.4|63135.4|63164|63149|63164.8|63149.8|63147.5|63132.5|717
1602575400000|2020-10-13 07:50:00|63163.7|63148.7|63179.3|63164.3|63179.8|63164.8|63156.1|63141.1|745
1602575700000|2020-10-13 07:55:00|63178|63163|63183.4|63168.4|63183.7|63168.7|63164.5|63149.5|851
1602576000000|2020-10-13 08:00:00|63183.3|63168.3|63164.1|63149.1|63189.1|63174.1|63164|63149|792
1602576300000|2020-10-13 08:05:00|63164.3|63149.3|63148.8|63133.8|63166.4|63151.4|63147.1|63132.1|740
1602576600000|2020-10-13 08:10:00|63148.9|63133.9|63159.4|63144.4|63162.9|63147.9|63141.8|63126.8|770
1602576900000|2020-10-13 08:15:00|63159.7|63144.7|63164.8|63149.8|63170.6|63155.6|63154.5|63139.5|762
1602577200000|2020-10-13 08:20:00|63164.7|63149.7|63167.7|63152.7|63173.6|63158.6|63159.8|63144.8|743
1602577500000|2020-10-13 08:25:00|63167.8|63152.8|63130.8|63115.8|63168|63153|63129.6|63114.6|783
1602577800000|2020-10-13 08:30:00|63130.9|63115.9|63088.9|63073.9|63132.8|63117.8|63088.2|63073.2|843
1602578100000|2020-10-13 08:35:00|63089.3|63074.3|63090.3|63075.3|63099.7|63084.7|63087.9|63072.9|787
1602578400000|2020-10-13 08:40:00|63090.2|63075.2|63091.9|63076.9|63101|63086|63083.9|63068.9|830
1602578700000|2020-10-13 08:45:00|63091.8|63076.8|63094.9|63079.9|63100|63085|63080.6|63065.6|700
1602579000000|2020-10-13 08:50:00|63094.8|63079.8|63115.7|63100.7|63120|63105|63093.3|63078.3|785
1602579300000|2020-10-13 08:55:00|63115.9|63100.9|63114.1|63094.1|63119.5|63104.5|63106.3|63091.3|771
1602579600000|2020-10-13 09:00:00|63113.9|63093.9|63142.6|63127.6|63155.1|63140.1|63113.6|63093.6|927
1602579900000|2020-10-13 09:05:00|63141.9|63126.9|63124.6|63109.6|63143.6|63128.6|63121.1|63106.1|773
1602580200000|2020-10-13 09:10:00|63124.8|63109.8|63105.2|63090.2|63130.1|63115.1|63100.3|63085.3|778
1602580500000|2020-10-13 09:15:00|63105.1|63090.1|63102.6|63087.6|63111.3|63096.3|63094.8|63079.8|772
1602580800000|2020-10-13 09:20:00|63102.5|63087.5|63121.1|63106.1|63125.2|63110.2|63102.4|63087.4|736
1602581100000|2020-10-13 09:25:00|63121.2|63106.2|63115.3|63100.3|63123.3|63108.3|63108.3|63093.3|734
1602581400000|2020-10-13 09:30:00|63115.1|63100.1|63129|63114|63141.4|63126.4|63112.5|63097.5|760
1602581700000|2020-10-13 09:35:00|63129.1|63114.1|63122.8|63107.8|63132.4|63117.4|63110.3|63095.3|738
1602582000000|2020-10-13 09:40:00|63123.2|63108.2|63124.1|63109.1|63125.1|63110.1|63107.1|63092.1|773
1602582300000|2020-10-13 09:45:00|63124.4|63109.4|63145.8|63130.8|63145.9|63130.9|63124.1|63109.1|627
1602582600000|2020-10-13 09:50:00|63147.6|63132.6|63130.1|63115.1|63149.5|63134.5|63129.5|63114.5|724
1602582900000|2020-10-13 09:55:00|63130.2|63115.2|63141.2|63126.2|63141.9|63126.9|63129.2|63114.2|654
1602583200000|2020-10-13 10:00:00|63141.4|63126.4|63144.8|63129.8|63154|63139|63140.1|63125.1|705
1602583500000|2020-10-13 10:05:00|63144.9|63129.9|63138|63123|63149.6|63134.6|63133.9|63118.9|591
1602583800000|2020-10-13 10:10:00|63137.9|63122.9|63135|63120|63138.3|63123.3|63122.3|63107.3|688
1602584100000|2020-10-13 10:15:00|63135.9|63120.9|63146.5|63131.5|63155.3|63140.3|63130|63115|618
1602584400000|2020-10-13 10:20:00|63146.8|63131.8|63148.9|63133.9|63152.4|63137.4|63131.1|63116.1|640
1602584700000|2020-10-13 10:25:00|63149.1|63134.1|63134.8|63119.8|63151.5|63136.5|63133|63118|575
1602585000000|2020-10-13 10:30:00|63134.6|63119.6|63124.6|63109.6|63140.4|63125.4|63124.6|63109.6|531
1602585300000|2020-10-13 10:35:00|63126.5|63111.5|63140.2|63125.2|63140.2|63125.2|63121.4|63106.4|549
1602585600000|2020-10-13 10:40:00|63140.3|63125.3|63145.8|63130.8|63149.4|63134.4|63131.3|63116.3|642
1602585900000|2020-10-13 10:45:00|63145.9|63130.9|63140.5|63125.5|63146.7|63131.7|63133.3|63118.3|581
1602586200000|2020-10-13 10:50:00|63140.7|63125.7|63133.8|63118.8|63148.2|63133.2|63133.2|63118.2|557
1602586500000|2020-10-13 10:55:00|63134|63119|63125.7|63110.7|63135.3|63120.3|63122.8|63107.8|615
1602586800000|2020-10-13 11:00:00|63125.6|63110.6|63136.7|63121.7|63137.2|63122.2|63116|63101|775
1602587100000|2020-10-13 11:05:00|63136.8|63121.8|63131.6|63116.6|63141.6|63126.6|63127.5|63112.5|758
1602587400000|2020-10-13 11:10:00|63130.6|63115.6|63110.2|63095.2|63140.6|63125.6|63110|63095|716
1602587700000|2020-10-13 11:15:00|63111.4|63096.4|63110.2|63095.2|63117.2|63102.2|63102.3|63087.3|785
1602588000000|2020-10-13 11:20:00|63110|63095|63122.9|63107.9|63129.7|63114.7|63108.5|63093.5|669
1602588300000|2020-10-13 11:25:00|63122.8|63107.8|63136.3|63121.3|63136.4|63121.4|63119.1|63104.1|745
1602588600000|2020-10-13 11:30:00|63136.2|63121.2|63139.9|63124.9|63141|63126|63118.8|63103.8|614
1602588900000|2020-10-13 11:35:00|63139.7|63124.7|63151|63136|63154.1|63139.1|63129.8|63114.8|636
1602589200000|2020-10-13 11:40:00|63150.6|63135.6|63167.9|63152.9|63176.9|63161.4|63150.3|63135.3|744
1602589500000|2020-10-13 11:45:00|63167.2|63152.2|63160.9|63145.9|63175.3|63160.3|63155.4|63140.4|718
1602589800000|2020-10-13 11:50:00|63160.8|63145.8|63167.2|63152.2|63170.3|63155.3|63157.3|63142.3|624
1602590100000|2020-10-13 11:55:00|63166.9|63151.9|63148|63133|63167.1|63152.1|63140.9|63125.9|761
1602590400000|2020-10-13 12:00:00|63146.8|63131.8|63150.4|63135.4|63154.2|63139.2|63141.4|63126.4|734
1602590700000|2020-10-13 12:05:00|63150.6|63135.6|63154.4|63139.4|63159.3|63144.3|63144.4|63129.4|767
1602591000000|2020-10-13 12:10:00|63154|63139|63156.6|63141.6|63158.8|63143.8|63136.8|63121.8|688
1602591300000|2020-10-13 12:15:00|63156.2|63141.2|63130.7|63115.7|63160.1|63145.1|63127.8|63112.8|651
1602591600000|2020-10-13 12:20:00|63130.2|63115.2|63113.2|63098.2|63133.7|63118.7|63109.6|63094.6|803
1602591900000|2020-10-13 12:25:00|63112.8|63097.8|63130.3|63096.5|63132.3|63113.8|63109.3|63093.3|793
1602592200000|2020-10-13 12:30:00|63128.9|63100.4|63114|63099|63131.1|63107.8|63097.7|63082.7|758
1602592500000|2020-10-13 12:35:00|63113.6|63098.6|63096.1|63081.1|63118|63103|63093.2|63078.2|723
1602592800000|2020-10-13 12:40:00|63096.3|63081.3|63119.2|63104.2|63125.2|63110.2|63092.5|63077.5|805
1602593100000|2020-10-13 12:45:00|63118.9|63103.9|63119.5|63104.5|63131|63116|63116.3|63101.3|836
1602593400000|2020-10-13 12:50:00|63120.2|63105.2|63123.1|63108.1|63125.3|63110.3|63111.6|63096.6|800
1602593700000|2020-10-13 12:55:00|63123.2|63108.2|63132.9|63117.9|63141|63126|63122.6|63107.6|824
1602594000000|2020-10-13 13:00:00|63132.7|63117.7|63184.8|63169.8|63189.4|63174.4|63132.5|63117.5|960
1602594300000|2020-10-13 13:05:00|63184|63169|63170.6|63155.6|63201|63186|63156.5|63141.5|910
1602594600000|2020-10-13 13:10:00|63170.1|63155.1|63178.6|63163.6|63187.9|63172.9|63167.9|63152.9|844
1602594900000|2020-10-13 13:15:00|63178.2|63163.2|63236.5|63221.5|63248.8|63233.8|63177.7|63162.7|863
1602595200000|2020-10-13 13:20:00|63237.6|63222.6|63260.5|63245.5|63273.8|63258.8|63236.6|63221.6|1017
1602595500000|2020-10-13 13:25:00|63259.9|63244.9|63259.8|63244.8|63270.9|63255.9|63247.1|63232.1|958
1602595800000|2020-10-13 13:30:00|63259.4|63244.4|63253.6|63238.6|63281.2|63266.2|63251.6|63236.6|974
1602596100000|2020-10-13 13:35:00|63253.7|63238.7|63339.1|63324.1|63341.4|63326.4|63253.7|63238.7|1007
1602596400000|2020-10-13 13:40:00|63339.7|63324.7|63327.5|63312.5|63365.7|63350.7|63321.5|63306.5|1046
1602596700000|2020-10-13 13:45:00|63328.6|63313.6|63331.2|63316.2|63355|63340|63328.6|63313.6|950
1602597000000|2020-10-13 13:50:00|63330.6|63315.6|63337.2|63322.2|63353.9|63338.9|63324.8|63309.8|903
1602597300000|2020-10-13 13:55:00|63337|63322|63330.9|63315.9|63343|63328|63312.6|63297.6|922
1602597600000|2020-10-13 14:00:00|63331.4|63316.4|63343.1|63328.1|63347.6|63332.6|63319.5|63304.5|936
1602597900000|2020-10-13 14:05:00|63342.8|63327.8|63366.3|63351.3|63385.6|63370.6|63342.3|63327.3|911
1602598200000|2020-10-13 14:10:00|63365.1|63350.1|63389|63374|63400.3|63385.3|63364.3|63349.3|923
1602598500000|2020-10-13 14:15:00|63388.9|63373.9|63383.4|63368.4|63402.8|63387.8|63379.9|63364.9|903
1602598800000|2020-10-13 14:20:00|63383.7|63368.7|63358.7|63343.7|63386|63371|63356.4|63341.4|910
1602599100000|2020-10-13 14:25:00|63359.3|63344.3|63339.5|63324.5|63367.8|63352.8|63337.7|63322.7|886
1602599400000|2020-10-13 14:30:00|63339.8|63324.8|63368.5|63353.5|63380.1|63365.1|63339.8|63324.8|916
1602599700000|2020-10-13 14:35:00|63368.9|63353.9|63368.5|63353.5|63378.1|63363.1|63364.5|63349.5|812
1602600000000|2020-10-13 14:40:00|63368.6|63353.6|63385.6|63370.6|63392.9|63377.9|63368.6|63353.6|815
1602600300000|2020-10-13 14:45:00|63385.5|63370.5|63417.2|63402.2|63426.8|63411.8|63385.3|63370.3|925
1602600600000|2020-10-13 14:50:00|63416.9|63401.9|63402.2|63387.2|63416.9|63401.9|63384.9|63369.9|862
1602600900000|2020-10-13 14:55:00|63402.3|63387.3|63386.3|63371.3|63417.7|63402.7|63384.9|63369.9|919
1602601200000|2020-10-13 15:00:00|63386.9|63371.9|63391.3|63376.3|63392.3|63377.3|63381.7|63366.7|859
1602601500000|2020-10-13 15:05:00|63391.7|63376.7|63403.9|63388.9|63404.3|63389.3|63371.6|63356.6|835
1602601800000|2020-10-13 15:10:00|63404.3|63389.3|63390.4|63375.4|63414|63399|63387.3|63372.3|834
1602602100000|2020-10-13 15:15:00|63390.2|63375.2|63401|63386|63414.8|63399.8|63386.1|63371.1|747
1602602400000|2020-10-13 15:20:00|63401.1|63386.1|63389.9|63374.9|63405.9|63390.9|63380.5|63365.5|859
1602602700000|2020-10-13 15:25:00|63389.7|63374.7|63401.2|63386.2|63405.8|63390.8|63383.1|63368.1|814
1602603000000|2020-10-13 15:30:00|63401.3|63386.3|63375.2|63360.2|63403.5|63388.5|63374.9|63359.9|763
1602603300000|2020-10-13 15:35:00|63375.3|63360.3|63365.9|63350.9|63381.2|63366.2|63361.6|63346.6|763
1602603600000|2020-10-13 15:40:00|63365.7|63350.7|63388.3|63373.3|63390.2|63375.2|63359.8|63344.8|753
1602603900000|2020-10-13 15:45:00|63388.7|63373.7|63404.6|63389.6|63430|63415|63387.4|63372.4|841
1602604200000|2020-10-13 15:50:00|63404.8|63389.8|63399.4|63384.4|63408.6|63393.6|63393.5|63378.5|721
1602604500000|2020-10-13 15:55:00|63399.3|63384.3|63411.7|63396.7|63415.6|63400.6|63397.1|63382.1|815
1602604800000|2020-10-13 16:00:00|63422.3|63407.3|63438.3|63423.3|63445|63430|63415.5|63400.5|896
1602605100000|2020-10-13 16:05:00|63434.5|63419.5|63437.5|63422.5|63445.6|63430.6|63421.8|63406.8|720
1602605400000|2020-10-13 16:10:00|63437.4|63422.4|63431.4|63416.4|63452.9|63437.9|63430.5|63415.5|832
1602605700000|2020-10-13 16:15:00|63432.1|63417.1|63435.9|63420.9|63453.4|63438.4|63431.5|63416.5|797
1602606000000|2020-10-13 16:20:00|63435.7|63420.7|63427.5|63412.5|63439.8|63424.8|63425.2|63410.2|724
1602606300000|2020-10-13 16:25:00|63427.3|63412.3|63430.4|63415.4|63436.6|63421.6|63422.4|63407.4|708
1602606600000|2020-10-13 16:30:00|63429.7|63414.7|63429.2|63414.2|63436|63421|63422|63407|706
1602606900000|2020-10-13 16:35:00|63429.1|63414.1|63439.5|63424.5|63447.6|63432.6|63428.6|63413.6|698
1602607200000|2020-10-13 16:40:00|63439.3|63424.3|63429|63414|63444.4|63429.4|63428.3|63413.3|562
1602607500000|2020-10-13 16:45:00|63429.2|63414.2|63418.5|63403.5|63430.5|63415.5|63418.3|63403.3|579
1602607800000|2020-10-13 16:50:00|63420.3|63405.3|63427.9|63412.9|63432.2|63417.2|63415.5|63400.5|635
1602608100000|2020-10-13 16:55:00|63427.8|63412.8|63434.7|63419.7|63442.2|63427.2|63426.9|63411.9|715
1602608400000|2020-10-13 17:00:00|63434.9|63419.9|63444|63429|63449.4|63434.4|63434.5|63419.5|661
1602608700000|2020-10-13 17:05:00|63444.1|63429.1|63448.4|63433.4|63454.6|63439.6|63441.9|63426.9|629
1602609000000|2020-10-13 17:10:00|63448.5|63433.5|63434.2|63419.2|63448.5|63433.5|63433.7|63418.7|596
1602609300000|2020-10-13 17:15:00|63434.4|63419.4|63421.2|63406.2|63436|63421|63419.2|63404.2|686
1602609600000|2020-10-13 17:20:00|63421|63406|63422.8|63407.8|63430.6|63415.6|63419.9|63404.9|619
1602609900000|2020-10-13 17:25:00|63422.3|63407.3|63428.6|63413.6|63432.6|63417.6|63418.8|63403.8|676
1602610200000|2020-10-13 17:30:00|63428.8|63413.8|63436|63421|63438.6|63423.6|63422.4|63407.4|648
1602610500000|2020-10-13 17:35:00|63436.1|63421.1|63436.2|63421.2|63440.5|63425.5|63435.1|63420.1|600
1602610800000|2020-10-13 17:40:00|63437.7|63422.7|63424.2|63409.2|63438.4|63423.4|63421.2|63406.2|601
1602611100000|2020-10-13 17:45:00|63423.8|63408.8|63414.6|63399.6|63424.9|63409.9|63413.4|63398.4|577
1602611400000|2020-10-13 17:50:00|63414.3|63399.3|63411.5|63396.5|63420.1|63405.1|63410.9|63395.9|513
1602611700000|2020-10-13 17:55:00|63411.6|63396.6|63423.4|63408.4|63427.6|63412.6|63410.1|63395.1|724
1602612000000|2020-10-13 18:00:00|63423|63408|63432.6|63417.6|63435.9|63420.9|63422|63407|756
1602612300000|2020-10-13 18:05:00|63432.5|63417.5|63425.8|63410.8|63436.1|63421.1|63424.2|63409.2|621
1602612600000|2020-10-13 18:10:00|63425.7|63410.7|63410.7|63395.7|63425.9|63410.9|63409.7|63394.7|694
1602612900000|2020-10-13 18:15:00|63410.9|63395.9|63402.9|63387.9|63417.4|63402.4|63402.5|63387.5|629
1602613200000|2020-10-13 18:20:00|63403.1|63388.1|63402.2|63387.2|63404.4|63389.4|63398.4|63383.4|576
1602613500000|2020-10-13 18:25:00|63402.7|63387.7|63400|63385|63404.3|63389.3|63390.1|63375.1|754
1602613800000|2020-10-13 18:30:00|63399.7|63384.7|63389.4|63374.4|63414.4|63399.4|63386.7|63371.7|743
1602614100000|2020-10-13 18:35:00|63389.3|63374.3|63386.9|63371.9|63396.8|63381.8|63384|63369|671
1602614400000|2020-10-13 18:40:00|63386.8|63371.8|63388.1|63373.1|63391.9|63376.9|63385.7|63370.7|586
1602614700000|2020-10-13 18:45:00|63389|63374|63384.7|63369.7|63389.6|63374.6|63379.9|63364.9|611
1602615000000|2020-10-13 18:50:00|63384.8|63369.8|63382.1|63367.1|63387.3|63372.3|63377.7|63362.7|572
1602615300000|2020-10-13 18:55:00|63381.9|63366.9|63384.2|63369.2|63389.2|63374.2|63371.5|63356.5|710
1602615600000|2020-10-13 19:00:00|63383.7|63368.7|63372.6|63357.6|63387.5|63372.5|63370.8|63355.8|718
1602615900000|2020-10-13 19:05:00|63372.7|63357.7|63380.8|63365.8|63381.8|63366.8|63368.1|63353.1|535
1602616200000|2020-10-13 19:10:00|63380.7|63365.7|63380.4|63365.4|63385.7|63370.7|63372.8|63357.8|566
1602616500000|2020-10-13 19:15:00|63380.9|63365.9|63371.4|63356.4|63381.6|63366.6|63369.6|63354.6|592
1602616800000|2020-10-13 19:20:00|63371.5|63356.5|63367.6|63352.6|63374.3|63359.3|63362.4|63347.4|578
1602617100000|2020-10-13 19:25:00|63367.1|63352.1|63372.9|63357.9|63375.8|63360.8|63365.7|63350.7|532
1602617400000|2020-10-13 19:30:00|63372.6|63357.6|63364.1|63349.1|63372.9|63357.9|63362.5|63347.5|526
1602617700000|2020-10-13 19:35:00|63365|63350|63365.7|63350.7|63368.6|63353.6|63359.8|63344.8|494
1602618000000|2020-10-13 19:40:00|63365.8|63350.8|63367.4|63352.4|63369.2|63354.2|63362.3|63347.3|448
1602618300000|2020-10-13 19:45:00|63366.2|63351.2|63365.8|63350.8|63368.3|63353.3|63359.7|63344.7|428
1602618600000|2020-10-13 19:50:00|63366|63351|63363|63348|63368.7|63353.7|63362|63347|478
1602618900000|2020-10-13 19:55:00|63363.1|63348.1|63362.7|63347.7|63367.4|63352.4|63355.7|63340.7|710
1602619200000|2020-10-13 20:00:00|63362.5|63347.5|63379.4|63364.4|63379.8|63364.8|63356.2|63341.2|674
1602619500000|2020-10-13 20:05:00|63379.5|63364.5|63381|63366|63387.6|63372.6|63378|63363|431
1602619800000|2020-10-13 20:10:00|63381.4|63366.4|63388.2|63373.2|63389.1|63374.1|63381.4|63366.4|413
1602620100000|2020-10-13 20:15:00|63388.3|63373.3|63386.9|63371.9|63390.6|63375.6|63386.4|63371.4|276
1602620400000|2020-10-13 20:20:00|63387.3|63372.3|63375.3|63360.3|63387.3|63372.3|63371.3|63356.3|333
1602620700000|2020-10-13 20:25:00|63375.5|63360.5|63368|63353|63376.1|63361.1|63366.2|63351.2|308
1602621000000|2020-10-13 20:30:00|63368.4|63353.4|63377.2|63362.2|63377.8|63362.8|63368|63353|367
1602621300000|2020-10-13 20:35:00|63377.4|63362.4|63377.1|63362.1|63377.9|63362.9|63376.1|63361.1|215
1602621600000|2020-10-13 20:40:00|63377.2|63362.2|63371.7|63356.7|63377.2|63362.2|63366.9|63351.9|288
1602621900000|2020-10-13 20:45:00|63371.4|63356.4|63375.3|63360.3|63382.9|63367.3|63370.7|63355.7|437
1602622200000|2020-10-13 20:50:00|63375.1|63360.1|63373.8|63358.8|63377.8|63362.8|63369.4|63352.7|427
1602622500000|2020-10-13 20:55:00|63373.4|63358.4|63388.5|63351.8|63396.1|63366.7|63368|63346.1|475
1602622800000|2020-10-13 21:00:00|63388.3|63352|63386.9|63347.7|63391.8|63354.1|63380|63347.7|65
1602623100000|2020-10-13 21:05:00|63398|63340.7|63404.5|63335.4|63410.2|63358.9|63378.9|63335.4|59
1602623400000|2020-10-13 21:10:00|63392.7|63340.4|63410|63355.8|63410|63355.8|63386|63330.2|123
1602623700000|2020-10-13 21:15:00|63393.3|63345.4|63402.7|63342.2|63413.2|63353.7|63374.8|63333.3|199
1602624000000|2020-10-13 21:20:00|63398.3|63346|63391.7|63351.8|63412.1|63353.7|63391.7|63323.4|112
1602624300000|2020-10-13 21:25:00|63401.6|63337.4|63407.7|63331.1|63407.7|63361.6|63391.7|63331.1|107
1602624600000|2020-10-13 21:30:00|63398.8|63339.4|63399.3|63349.3|63405.8|63354.8|63391.1|63339|294
1602624900000|2020-10-13 21:35:00|63398.5|63344.4|63396.1|63339.7|63401.3|63359.8|63385.3|63338.4|202
1602625200000|2020-10-13 21:40:00|63396.3|63340.2|63404.4|63335.3|63407.5|63357.5|63382.2|63334.7|225
1602625500000|2020-10-13 21:45:00|63395.1|63351.1|63394.1|63349.5|63406.9|63358.3|63386.5|63331.2|196
1602625800000|2020-10-13 21:50:00|63393.7|63348.8|63395.2|63345.1|63400.9|63364|63384.1|63340.7|183
1602626100000|2020-10-13 21:55:00|63394.9|63348.5|63396.9|63346.2|63398.7|63359.4|63385|63340|260
1602626400000|2020-10-13 22:00:00|63397.3|63345.7|63381.4|63361.4|63397.5|63366.4|63377.9|63345.7|507
1602626700000|2020-10-13 22:05:00|63381.6|63361.6|63383.1|63363.1|63386.8|63365.6|63379.8|63359.8|282
1602627000000|2020-10-13 22:10:00|63383.3|63363.3|63383|63363|63388.6|63368.6|63380.5|63360.5|313
1602627300000|2020-10-13 22:15:00|63382.6|63362.6|63385.3|63365.3|63388.4|63368.4|63381.2|63361.2|253
1602627600000|2020-10-13 22:20:00|63385.2|63365.2|63380.7|63360.7|63386.1|63366.1|63377.9|63357.9|285
1602627900000|2020-10-13 22:25:00|63380.6|63360.6|63386.3|63366.3|63389.9|63369.9|63379.4|63359.4|207
1602628200000|2020-10-13 22:30:00|63386.1|63366.1|63387.4|63367.4|63389.8|63369.8|63381.8|63361.8|277
1602628500000|2020-10-13 22:35:00|63387.2|63367.2|63379.4|63359.4|63387.5|63367.5|63378.7|63358.7|238
1602628800000|2020-10-13 22:40:00|63379.6|63359.6|63380.9|63360.9|63382.4|63362.4|63377.9|63357.9|246
1602629100000|2020-10-13 22:45:00|63381.6|63361.6|63380|63360|63382.3|63362.3|63376.9|63356.9|223
1602629400000|2020-10-13 22:50:00|63380.6|63360.6|63377.2|63357.2|63382.1|63362.1|63372.6|63352.6|277
1602629700000|2020-10-13 22:55:00|63377|63357|63389.7|63369.7|63390.1|63370.1|63376.7|63356.7|366
1602630000000|2020-10-13 23:00:00|63389.6|63369.6|63390.4|63370.4|63392.9|63374.9|63385|63368.2|414
1602630300000|2020-10-13 23:05:00|63390.2|63370.2|63392.9|63377.9|63397|63379.5|63387.8|63370.2|279
1602630600000|2020-10-13 23:10:00|63392.8|63377.8|63393.5|63378.5|63397.3|63381.6|63389.4|63374|281
1602630900000|2020-10-13 23:15:00|63393|63378|63396.4|63381.4|63396.4|63381.4|63390.4|63374.5|303
1602631200000|2020-10-13 23:20:00|63395.6|63380.6|63393.2|63378.2|63400|63384.7|63388.9|63373.9|323
1602631500000|2020-10-13 23:25:00|63390.8|63375.8|63392.9|63377.9|63394.4|63379.4|63388.7|63373.7|250
1602631800000|2020-10-13 23:30:00|63393.1|63378.1|63395.3|63380.3|63397.1|63382.1|63390.9|63373.6|237
1602632100000|2020-10-13 23:35:00|63396|63381|63395.3|63380.3|63399.9|63384.9|63393.4|63376.4|269
1602632400000|2020-10-13 23:40:00|63398|63378|63395|63380|63398.1|63381.7|63392.4|63377.4|291
1602632700000|2020-10-13 23:45:00|63395.6|63380.6|63400.2|63385.2|63401.5|63386.5|63393.4|63375.6|455
1602633000000|2020-10-13 23:50:00|63400.5|63385.5|63398.5|63383.5|63401|63386|63395|63377.9|332
1602633300000|2020-10-13 23:55:00|63398.3|63383.3|63398.1|63383.1|63402.6|63386.6|63397.6|63382.1|307
1602633600000|2020-10-14 00:00:00|63398.7|63383.7|63417.4|63402.4|63420.2|63404.9|63394.7|63379.7|673
1602633900000|2020-10-14 00:05:00|63417.1|63402.1|63414|63399|63417.5|63402.5|63410.4|63395.2|610
1602634200000|2020-10-14 00:10:00|63413.5|63398.5|63389.1|63374.1|63413.5|63398.5|63381.8|63366.8|591
1602634500000|2020-10-14 00:15:00|63389|63374|63379.8|63364.8|63390.8|63375.8|63378.4|63361.2|587
1602634800000|2020-10-14 00:20:00|63379.9|63364.9|63382.8|63367.8|63389|63374|63378|63363|532
1602635100000|2020-10-14 00:25:00|63382.7|63367.7|63381.2|63366.2|63388.2|63373.2|63378.6|63363.6|500
1602635400000|2020-10-14 00:30:00|63381.3|63366.3|63379.7|63364.7|63383|63368|63378.1|63363.1|406
1602635700000|2020-10-14 00:35:00|63379.8|63364.8|63371.3|63356.3|63380.3|63365.3|63367.5|63352.5|485
1602636000000|2020-10-14 00:40:00|63371.4|63356.4|63357.6|63342.6|63371.4|63356.4|63355|63340|554
1602636300000|2020-10-14 00:45:00|63357.8|63342.8|63371.9|63351.9|63372.5|63357.5|63357.2|63342.2|580
1602636600000|2020-10-14 00:50:00|63370.4|63355.4|63373|63358|63373|63358|63351|63336|632
1602636900000|2020-10-14 00:55:00|63372.4|63353|63380.1|63365.1|63386.4|63371.4|63368|63351.6|642
1602637200000|2020-10-14 01:00:00|63380.3|63365.3|63382.5|63367.5|63384.2|63369.2|63373.8|63358.8|745
1602637500000|2020-10-14 01:05:00|63382.6|63367.6|63377.9|63362.9|63384.8|63369.8|63373.8|63358.8|664
1602637800000|2020-10-14 01:10:00|63378|63363|63386.7|63371.7|63394.2|63379.2|63377.3|63362.3|668
1602638100000|2020-10-14 01:15:00|63386.6|63371.6|63408.6|63393.6|63409|63394|63384.8|63369.4|823
1602638400000|2020-10-14 01:20:00|63408.3|63393.3|63421.8|63406.8|63438.8|63422.7|63408.3|63393.3|978
1602638700000|2020-10-14 01:25:00|63421.7|63406.7|63409.1|63394.1|63421.9|63406.9|63397|63379.3|849
1602639000000|2020-10-14 01:30:00|63409|63394|63399.3|63384.3|63424.3|63409.3|63394.8|63379.8|822
1602639300000|2020-10-14 01:35:00|63399.2|63384.2|63400|63385|63403.2|63388.2|63390.4|63375.4|704
1602639600000|2020-10-14 01:40:00|63399.6|63384.6|63394.1|63379.1|63404.9|63389.9|63385.4|63370.4|788
1602639900000|2020-10-14 01:45:00|63394.3|63379.3|63399|63384|63401.9|63386.7|63388.1|63373.1|742
1602640200000|2020-10-14 01:50:00|63399.1|63384.1|63395.6|63380.6|63402.3|63387.3|63389.5|63374.5|663
1602640500000|2020-10-14 01:55:00|63395.4|63380.4|63393.3|63378.3|63399.5|63384.5|63384.2|63369.2|725
1602640800000|2020-10-14 02:00:00|63393.4|63378.4|63407.5|63392.5|63408|63393|63393|63378|589
1602641100000|2020-10-14 02:05:00|63407.4|63392.4|63410.9|63395.9|63412.4|63397.4|63400.2|63385|617
1602641400000|2020-10-14 02:10:00|63410.7|63395.7|63400.8|63385.8|63415|63400|63400.7|63385.7|621
1602641700000|2020-10-14 02:15:00|63402|63387|63404|63389|63406.1|63391.1|63399.2|63384.2|578
1602642000000|2020-10-14 02:20:00|63404.5|63389.5|63391.2|63376.2|63405.5|63390.5|63389.1|63374.1|542
1602642300000|2020-10-14 02:25:00|63390.9|63375.9|63401.3|63386.3|63401.5|63386.5|63390.1|63375.1|566
1602642600000|2020-10-14 02:30:00|63401|63386|63395.3|63380.3|63402.5|63387|63384.9|63369.9|600
1602642900000|2020-10-14 02:35:00|63395.6|63380.6|63390.8|63375.8|63399.9|63384.9|63385.3|63370.3|784
1602643200000|2020-10-14 02:40:00|63391|63376|63403.6|63388.6|63405|63390|63387.8|63372|553
1602643500000|2020-10-14 02:45:00|63404.1|63389.1|63398.5|63383.5|63404.4|63389.4|63393.7|63377.9|595
1602643800000|2020-10-14 02:50:00|63397.1|63382.1|63389|63374|63397.4|63382.4|63388.6|63373.6|512
1602644100000|2020-10-14 02:55:00|63389.1|63374.1|63393|63378|63394.1|63379.1|63385|63370|607
1602644400000|2020-10-14 03:00:00|63392.9|63377.9|63389.1|63374.1|63398.4|63382.6|63388.5|63373.5|562
1602644700000|2020-10-14 03:05:00|63388.8|63373.8|63385.9|63370.9|63389.9|63374.9|63384.9|63369.9|514
1602645000000|2020-10-14 03:10:00|63386.1|63371.1|63390|63375|63391.9|63376.9|63383.9|63368.9|468
1602645300000|2020-10-14 03:15:00|63390.7|63375.7|63387.9|63372.9|63393.9|63378.9|63384.9|63368.4|520
1602645600000|2020-10-14 03:20:00|63388|63373|63384.7|63369.7|63391.9|63376.9|63380.2|63365.2|571
1602645900000|2020-10-14 03:25:00|63384.4|63369.4|63383.9|63368.9|63389.3|63374.3|63382.2|63366.8|533
1602646200000|2020-10-14 03:30:00|63384|63369|63381|63366|63388.9|63373.9|63379.8|63363.9|452
1602646500000|2020-10-14 03:35:00|63381.1|63366.1|63377.5|63362.5|63381.3|63366.3|63369.3|63354.3|554
1602646800000|2020-10-14 03:40:00|63377.4|63362.4|63383.6|63368.6|63385.3|63370.3|63375.6|63360.6|439
1602647100000|2020-10-14 03:45:00|63383.7|63368.7|63380|63365|63386.5|63371.4|63378.2|63363.2|431
1602647400000|2020-10-14 03:50:00|63380.2|63365.2|63382.7|63367.7|63384.8|63369.8|63376.6|63361.6|469
1602647700000|2020-10-14 03:55:00|63382.8|63367.8|63389.3|63374.3|63389.7|63374.7|63379.4|63364.4|456
1602648000000|2020-10-14 04:00:00|63389.5|63374.5|63386|63371|63390.5|63375.5|63385|63370|401
1602648300000|2020-10-14 04:05:00|63385.8|63370.8|63386|63371|63389.9|63374.9|63382.3|63367.3|443
1602648600000|2020-10-14 04:10:00|63386.1|63371.1|63381.4|63366.4|63395.4|63380.4|63380.8|63365.8|410
1602648900000|2020-10-14 04:15:00|63381.3|63366.3|63375.5|63360.5|63382|63367|63374.9|63359.9|369
1602649200000|2020-10-14 04:20:00|63375.4|63360.4|63375.7|63360.7|63377.8|63362.8|63371.5|63356.5|419
1602649500000|2020-10-14 04:25:00|63375.8|63360.8|63379.2|63364.2|63379.6|63364.6|63372.6|63357.6|383
1602649800000|2020-10-14 04:30:00|63379.1|63364.1|63381.2|63366.2|63384|63369|63379.1|63364.1|452
1602650100000|2020-10-14 04:35:00|63381.3|63366.3|63379.5|63364.5|63383|63368|63376.5|63361.5|398
1602650400000|2020-10-14 04:40:00|63379.2|63364.2|63381.4|63366.4|63386|63371|63379.2|63364.2|419
1602650700000|2020-10-14 04:45:00|63381.1|63366.1|63384.6|63369.6|63385.4|63370.4|63379.5|63364.5|361
1602651000000|2020-10-14 04:50:00|63384|63369|63385.2|63370.2|63410.4|63395.4|63384|63369|750
1602651300000|2020-10-14 04:55:00|63385.1|63370.1|63388.9|63373.9|63392.6|63377.6|63383.1|63368.1|586
1602651600000|2020-10-14 05:00:00|63388.6|63373.6|63403|63388|63404.2|63389.2|63383|63368|629
1602651900000|2020-10-14 05:05:00|63403.1|63388.1|63401.6|63386.6|63403.9|63388.9|63393.8|63378.8|480
1602652200000|2020-10-14 05:10:00|63401.7|63386.7|63396.1|63381.1|63402.9|63387.9|63388.7|63373.7|484
1602652500000|2020-10-14 05:15:00|63396.2|63381.2|63405.2|63390.2|63406.4|63391.4|63391.5|63376.5|480
1602652800000|2020-10-14 05:20:00|63405.7|63390.7|63395|63380|63408.2|63393.2|63395|63380|512
1602653100000|2020-10-14 05:25:00|63395.1|63380.1|63392.9|63377.9|63404.1|63389.1|63388.3|63373.3|606
1602653400000|2020-10-14 05:30:00|63393.2|63378.2|63385.6|63370.6|63401.2|63386.2|63383.9|63368.9|562
1602653700000|2020-10-14 05:35:00|63385.4|63370.4|63390.6|63375.6|63393.8|63378.8|63385.4|63370.4|412
1602654000000|2020-10-14 05:40:00|63390.4|63375.4|63381.8|63366.8|63393.1|63378.1|63381.1|63366.1|468
1602654300000|2020-10-14 05:45:00|63381.6|63366.6|63384.2|63369.2|63386.9|63371.9|63377.4|63362.4|515
1602654600000|2020-10-14 05:50:00|63383.4|63368.4|63377.3|63362.3|63384.9|63369.9|63375.6|63360.6|499
1602654900000|2020-10-14 05:55:00|63377.2|63362.2|63376.6|63361.6|63378.7|63363.7|63367.9|63352.9|570
1602655200000|2020-10-14 06:00:00|63376.4|63361.4|63401.6|63386.6|63405.8|63390.8|63375.7|63360.7|798
1602655500000|2020-10-14 06:05:00|63401.5|63386.5|63387.5|63372.5|63406.2|63391.2|63381.6|63366.6|733
1602655800000|2020-10-14 06:10:00|63387.2|63372.2|63385.9|63370.9|63396.7|63381.7|63381.4|63366.4|659
1602656100000|2020-10-14 06:15:00|63385.8|63370.8|63379.6|63364.6|63390.6|63375.6|63379.1|63364.1|647
1602656400000|2020-10-14 06:20:00|63379.4|63364.4|63379.6|63364.6|63382.4|63367.4|63369.8|63354.8|691
1602656700000|2020-10-14 06:25:00|63379.7|63364.7|63379.1|63364.1|63384.5|63369.5|63374.9|63359.9|653
1602657000000|2020-10-14 06:30:00|63378.8|63363.8|63382.2|63367.2|63385.1|63370.1|63375.9|63360.9|694
1602657300000|2020-10-14 06:35:00|63382.1|63367.1|63388.9|63373.9|63397.3|63382.3|63379.6|63364.6|640
1602657600000|2020-10-14 06:40:00|63389.1|63374.1|63383.6|63368.6|63392.8|63377.8|63383.6|63368.6|600
1602657900000|2020-10-14 06:45:00|63383|63368|63398.2|63383.2|63400.3|63385.3|63380.6|63365.6|721
1602658200000|2020-10-14 06:50:00|63398|63383|63395.8|63380.8|63401.1|63386.1|63385.3|63370.3|698
1602658500000|2020-10-14 06:55:00|63395.7|63380.7|63386.1|63371.1|63396.8|63381.8|63377.5|63362.5|714
1602658800000|2020-10-14 07:00:00|63387.1|63372.1|63403.9|63388.9|63412.9|63397.9|63374.7|63359.7|885
1602659100000|2020-10-14 07:05:00|63404.9|63389.9|63432.2|63417.2|63435.6|63420.6|63400.8|63385.8|856
1602659400000|2020-10-14 07:10:00|63432.1|63417.1|63446.6|63431.6|63449.5|63434.5|63420.2|63405.2|877
1602659700000|2020-10-14 07:15:00|63446.7|63431.7|63453.7|63438.7|63470|63455|63436.4|63421.4|840
1602660000000|2020-10-14 07:20:00|63453.6|63438.6|63442.6|63427.6|63458.9|63443.9|63440.8|63425.8|841
1602660300000|2020-10-14 07:25:00|63442.9|63427.9|63429.4|63414.4|63443.4|63428.4|63423.8|63408.8|792
1602660600000|2020-10-14 07:30:00|63429.7|63414.7|63456.8|63441.8|63464.8|63449.8|63428.8|63413.8|826
1602660900000|2020-10-14 07:35:00|63457.1|63442.1|63439.9|63424.9|63457.1|63442.1|63418.7|63403.7|883
1602661200000|2020-10-14 07:40:00|63440.2|63425.2|63436|63421|63445.2|63430.2|63431.8|63416.8|773
1602661500000|2020-10-14 07:45:00|63436.1|63421.1|63421.9|63406.9|63440.5|63425.5|63409.4|63394.4|778
1602661800000|2020-10-14 07:50:00|63422.2|63407.2|63410.8|63395.8|63427.2|63412.2|63409.9|63394.9|751
1602662100000|2020-10-14 07:55:00|63411.2|63396.2|63396.4|63381.4|63415.3|63400.3|63395.7|63380.7|743
1602662400000|2020-10-14 08:00:00|63396.7|63381.7|63383.2|63368.2|63399.2|63384.2|63380|63365|868
1602662700000|2020-10-14 08:05:00|63383|63368|63400.1|63385.1|63402.2|63387.2|63379.7|63364.7|781
1602663000000|2020-10-14 08:10:00|63401.4|63386.4|63417.4|63402.4|63421.8|63406.8|63391.1|63376.1|780
1602663300000|2020-10-14 08:15:00|63416.7|63401.7|63399.7|63384.7|63416.9|63401.9|63391.6|63376.6|747
1602663600000|2020-10-14 08:20:00|63399.6|63384.6|63395.6|63380.6|63406|63391|63388.7|63373.7|723
1602663900000|2020-10-14 08:25:00|63396.5|63381.5|63375.7|63360.7|63406.1|63391.1|63375.7|63360.7|787
1602664200000|2020-10-14 08:30:00|63375.5|63360.5|63352.3|63337.3|63379.2|63364.2|63329.8|63314.8|905
1602664500000|2020-10-14 08:35:00|63352.4|63337.4|63362|63347|63364|63349|63338.4|63323.4|753
1602664800000|2020-10-14 08:40:00|63361.7|63346.7|63372.6|63357.6|63380.4|63365.4|63357.7|63342.7|748
1602665100000|2020-10-14 08:45:00|63371.3|63356.3|63384.1|63369.1|63387.4|63372.4|63358.8|63343.8|832
1602665400000|2020-10-14 08:50:00|63383.9|63368.9|63391.2|63376.2|63394.9|63379.9|63370.3|63355.3|707
1602665700000|2020-10-14 08:55:00|63391|63376|63401.9|63386.9|63413.2|63398.2|63390.4|63375.4|741
1602666000000|2020-10-14 09:00:00|63401.6|63386.6|63396.6|63381.6|63416.3|63401.3|63373|63358|960
1602666300000|2020-10-14 09:05:00|63396.3|63381.3|63440.5|63425.5|63449.4|63434.4|63395.8|63380.8|881
1602666600000|2020-10-14 09:10:00|63440.6|63425.6|63467|63452|63485.9|63470.9|63431.1|63416.1|878
1602666900000|2020-10-14 09:15:00|63466.5|63451.5|63461.1|63446.1|63473.4|63458.4|63449.3|63434.3|846
1602667200000|2020-10-14 09:20:00|63460.9|63445.9|63460.2|63445.2|63467.5|63452.5|63453.6|63438.6|826
1602667500000|2020-10-14 09:25:00|63460.4|63445.4|63466.9|63451.9|63467.1|63452.1|63447.2|63432.2|796
1602667800000|2020-10-14 09:30:00|63466.8|63451.8|63478.9|63463.9|63478.9|63463.9|63452.8|63437.8|782
1602668100000|2020-10-14 09:35:00|63478.5|63463.5|63502.8|63487.8|63514.2|63495|63476.5|63461.5|856
1602668400000|2020-10-14 09:40:00|63502.3|63487.3|63507.5|63492.5|63509.6|63494.6|63490.1|63475.1|846
1602668700000|2020-10-14 09:45:00|63507.4|63492.4|63487.5|63472.5|63510.6|63495.6|63485.6|63470.6|743
1602669000000|2020-10-14 09:50:00|63487.6|63472.6|63473|63458|63487.8|63472.8|63470.8|63455.8|710
1602669300000|2020-10-14 09:55:00|63473.6|63458.6|63460.4|63445.4|63481.3|63466.3|63451.9|63436.9|858
1602669600000|2020-10-14 10:00:00|63460.5|63445.5|63437.2|63422.2|63460.5|63445.5|63433.3|63418.3|846
1602669900000|2020-10-14 10:05:00|63437.1|63422.1|63454.4|63439.4|63457.5|63442.5|63435.3|63420.3|850
1602670200000|2020-10-14 10:10:00|63454.2|63439.2|63468.8|63453.8|63477.3|63462.3|63449.9|63434.9|830
1602670500000|2020-10-14 10:15:00|63468.6|63453.6|63465.6|63450.6|63472.4|63457.4|63456.1|63441.1|844
1602670800000|2020-10-14 10:20:00|63465.4|63450.4|63445.5|63430.5|63465.5|63450.5|63445.3|63430.3|736
1602671100000|2020-10-14 10:25:00|63445.2|63430.2|63425.2|63410.2|63455.3|63440.3|63424.9|63409.9|782
1602671400000|2020-10-14 10:30:00|63425.3|63410.3|63433|63418|63447.5|63432.5|63425.1|63410.1|842
1602671700000|2020-10-14 10:35:00|63432.6|63417.6|63438.9|63423.9|63442.8|63427.8|63430.2|63415.2|751
1602672000000|2020-10-14 10:40:00|63439|63424|63437|63422|63445.7|63430.7|63427.4|63412.4|679
1602672300000|2020-10-14 10:45:00|63437.1|63422.1|63431.8|63416.8|63437.4|63422.4|63420.1|63405.1|735
1602672600000|2020-10-14 10:50:00|63431.7|63416.7|63424.6|63409.6|63433.5|63418.5|63411.8|63396.8|787
1602672900000|2020-10-14 10:55:00|63424.7|63409.7|63439.5|63424.5|63442.2|63427.2|63423.7|63408.7|792
1602673200000|2020-10-14 11:00:00|63438.2|63423.2|63439|63424|63439.6|63424.6|63424.2|63409.2|712
1602673500000|2020-10-14 11:05:00|63438.9|63423.9|63414|63399|63440.1|63425.1|63411.9|63396.9|730
1602673800000|2020-10-14 11:10:00|63413.1|63398.1|63393.9|63378.9|63415|63400|63393.8|63378.8|746
1602674100000|2020-10-14 11:15:00|63394.1|63379.1|63412.8|63397.8|63413.5|63398.5|63394.1|63379.1|740
1602674400000|2020-10-14 11:20:00|63411.4|63396.4|63386.9|63371.9|63413|63398|63386.9|63371.9|835
1602674700000|2020-10-14 11:25:00|63388.5|63373.5|63392.3|63377.3|63406.6|63391.6|63387.4|63372.4|766
1602675000000|2020-10-14 11:30:00|63392|63377|63409.6|63394.6|63411.4|63396.4|63391.2|63376.2|738
1602675300000|2020-10-14 11:35:00|63409.4|63394.4|63386.5|63371.5|63409.8|63394.8|63382.8|63367.8|756
1602675600000|2020-10-14 11:40:00|63387|63372|63393.3|63378.3|63393.8|63378.8|63383.8|63368.8|731
1602675900000|2020-10-14 11:45:00|63392.6|63377.6|63392.7|63377.7|63397.6|63382.6|63384.4|63369.4|777
1602676200000|2020-10-14 11:50:00|63393.1|63378.1|63398.7|63383.7|63399.2|63384.2|63388.4|63373.4|721
1602676500000|2020-10-14 11:55:00|63398.5|63383.5|63367.1|63352.1|63398.5|63383.5|63363.5|63348.5|856
1602676800000|2020-10-14 12:00:00|63366.9|63351.9|63378.5|63363.5|63386.2|63371.2|63361.6|63346.6|877
1602677100000|2020-10-14 12:05:00|63378.1|63363.1|63358.9|63343.9|63383.8|63368.8|63357.5|63342.5|771
1602677400000|2020-10-14 12:10:00|63358.8|63343.8|63359.2|63344.2|63366.7|63351.7|63355.1|63340.1|668
1602677700000|2020-10-14 12:15:00|63359.4|63344.4|63335.1|63320.1|63365.4|63350.4|63316.6|63301.6|873
1602678000000|2020-10-14 12:20:00|63334.4|63319.4|63336.4|63321.4|63347.9|63332.9|63328.3|63313.3|759
1602678300000|2020-10-14 12:25:00|63336.5|63321.5|63315.2|63295.2|63336.8|63321.8|63309.8|63291.9|796
1602678600000|2020-10-14 12:30:00|63316.2|63296.2|63299.6|63284.6|63324.8|63305.1|63282.1|63267.1|952
1602678900000|2020-10-14 12:35:00|63301.4|63286.4|63295.5|63280.5|63304.6|63289.6|63276.5|63261.5|925
1602679200000|2020-10-14 12:40:00|63295.1|63280.1|63268|63253|63299|63284|63268|63253|865
1602679500000|2020-10-14 12:45:00|63268.6|63253.6|63274.4|63259.4|63278|63263|63256.5|63241.5|859
1602679800000|2020-10-14 12:50:00|63274.3|63259.3|63288.9|63273.9|63294.8|63279.8|63269|63254|842
1602680100000|2020-10-14 12:55:00|63288.6|63273.6|63297.2|63282.2|63298.7|63283.7|63277.7|63262.7|849
1602680400000|2020-10-14 13:00:00|63296.8|63281.8|63308.1|63293.1|63313.4|63298.4|63283.1|63268.1|912
1602680700000|2020-10-14 13:05:00|63307.9|63292.9|63318.9|63303.9|63320|63305|63303.4|63288.4|803
1602681000000|2020-10-14 13:10:00|63318.8|63303.8|63308.8|63293.8|63328.5|63313.5|63308.4|63293.4|810
1602681300000|2020-10-14 13:15:00|63308.6|63293.6|63292.8|63277.8|63312.2|63297.1|63279.5|63263.4|847
1602681600000|2020-10-14 13:20:00|63293.1|63278.1|63294.7|63279.7|63299.5|63284.5|63282.6|63267.6|675
1602681900000|2020-10-14 13:25:00|63293.6|63278.6|63296.5|63281.5|63306.3|63291.3|63292.9|63277.9|669
1602682200000|2020-10-14 13:30:00|63296.8|63281.8|63319.2|63304.2|63339.6|63324.6|63295.6|63280.6|934
1602682500000|2020-10-14 13:35:00|63319|63304|63328.3|63313.3|63335.6|63320.6|63316.5|63301.5|800
1602682800000|2020-10-14 13:40:00|63328.5|63313.5|63290.6|63275.6|63328.8|63313.8|63290.6|63275.6|767
1602683100000|2020-10-14 13:45:00|63291.7|63276.7|63284.2|63269.2|63298.8|63283.8|63283.6|63268.6|794
1602683400000|2020-10-14 13:50:00|63284|63269|63280.5|63265.5|63289.2|63274.2|63273.7|63258.7|822
1602683700000|2020-10-14 13:55:00|63280.8|63265.8|63292.3|63277.3|63295.6|63280.6|63279.1|63264.1|748
1602684000000|2020-10-14 14:00:00|63292.2|63277.2|63273.5|63258.5|63296.3|63281.3|63269.6|63254.6|839
1602684300000|2020-10-14 14:05:00|63273.3|63258.3|63289.6|63274.6|63295.9|63280.9|63269.4|63254.4|801
1602684600000|2020-10-14 14:10:00|63288.8|63273.8|63291.3|63276.3|63292.8|63277.8|63282.7|63267.7|747
1602684900000|2020-10-14 14:15:00|63291.5|63276.5|63303.1|63288.1|63303.6|63288.6|63277.7|63262.7|805
1602685200000|2020-10-14 14:20:00|63303.2|63288.2|63283.1|63268.1|63307.6|63292.6|63283.1|63268.1|743
1602685500000|2020-10-14 14:25:00|63283|63268|63311.6|63296.6|63315.2|63300.2|63280.2|63265.2|868
1602685800000|2020-10-14 14:30:00|63311.2|63296.2|63306.4|63291.4|63318.8|63303.8|63302.9|63287.9|873
1602686100000|2020-10-14 14:35:00|63306.5|63291.5|63268.5|63253.5|63308|63293|63268.2|63253.2|880
1602686400000|2020-10-14 14:40:00|63268.7|63253.7|63260.2|63245.2|63283.6|63268.6|63259.4|63244.4|863
1602686700000|2020-10-14 14:45:00|63260.5|63245.5|63257|63242|63265.8|63250.8|63241.4|63226.4|904
1602687000000|2020-10-14 14:50:00|63256.6|63241.6|63257|63242|63278.7|63263.7|63249.5|63234.5|949
1602687300000|2020-10-14 14:55:00|63257.2|63242.2|63308.2|63293.2|63310.4|63295.4|63257|63242|1017
1602687600000|2020-10-14 15:00:00|63307.5|63292.5|63287.9|63272.9|63310.9|63295.9|63284|63269|902
1602687900000|2020-10-14 15:05:00|63286.8|63271.8|63258.5|63243.5|63286.8|63271.8|63255.4|63240.4|809
1602688200000|2020-10-14 15:10:00|63258.8|63243.8|63260|63245|63263.8|63248.8|63249.9|63234.9|825
1602688500000|2020-10-14 15:15:00|63259.8|63244.8|63258.9|63243.9|63272.1|63257.1|63254.2|63239.2|725
1602688800000|2020-10-14 15:20:00|63258.8|63243.8|63288|63273|63289.4|63274.4|63258.4|63243.4|747
1602689100000|2020-10-14 15:25:00|63287.3|63272.3|63290.7|63275.7|63297|63282|63280.5|63265.5|772
1602689400000|2020-10-14 15:30:00|63291.5|63276.5|63307.6|63292.6|63308.7|63293.7|63286.3|63271.3|710
1602689700000|2020-10-14 15:35:00|63307.3|63292.3|63298.4|63283.4|63307.3|63292.3|63290.8|63275.8|755
1602690000000|2020-10-14 15:40:00|63298.5|63283.5|63290.3|63275.3|63302.3|63287.3|63279.9|63264.9|770
1602690300000|2020-10-14 15:45:00|63290.5|63275.5|63305.1|63290.1|63310.7|63295.7|63284.4|63269.4|858
1602690600000|2020-10-14 15:50:00|63305.2|63290.2|63316.2|63301.2|63317.9|63302.9|63296.6|63281.6|921
1602690900000|2020-10-14 15:55:00|63316.1|63301.1|63327.1|63312.1|63332.6|63317.6|63309.4|63294.4|895
1602691200000|2020-10-14 16:00:00|63327.3|63312.3|63317.8|63302.8|63328.4|63313.4|63308.3|63293.3|987
1602691500000|2020-10-14 16:05:00|63318|63303|63300.7|63285.7|63318.1|63303.1|63298.3|63283.3|786
1602691800000|2020-10-14 16:10:00|63300.8|63285.8|63312.1|63297.1|63315.7|63300.7|63298.9|63283.9|787
1602692100000|2020-10-14 16:15:00|63312.3|63297.3|63342.6|63327.6|63342.6|63327.6|63311.8|63296.8|746
1602692400000|2020-10-14 16:20:00|63342.5|63327.5|63370.4|63355.4|63374.3|63359.3|63338.6|63323.6|855
1602692700000|2020-10-14 16:25:00|63369.9|63354.9|63358.5|63343.5|63373.7|63358.7|63355.8|63340.8|805
1602693000000|2020-10-14 16:30:00|63357.6|63342.6|63352.6|63337.6|63361.5|63346.5|63348.9|63333.9|655
1602693300000|2020-10-14 16:35:00|63353.2|63338.2|63347.4|63332.4|63353.4|63338.4|63338.6|63323.6|801
1602693600000|2020-10-14 16:40:00|63347.2|63332.2|63346.8|63331.8|63350.2|63335.2|63339.9|63324.9|710
1602693900000|2020-10-14 16:45:00|63346.9|63331.9|63353.6|63338.6|63354.2|63339.2|63344.8|63329.8|668
1602694200000|2020-10-14 16:50:00|63353.5|63338.5|63358.2|63343.2|63366.8|63351.8|63352.4|63337.4|578
1602694500000|2020-10-14 16:55:00|63358.5|63343.5|63350.9|63335.9|63363.4|63348.4|63350.7|63335.7|660
1602694800000|2020-10-14 17:00:00|63350.1|63335.1|63325.7|63310.7|63354.8|63338.4|63325.6|63308.9|772
1602695100000|2020-10-14 17:05:00|63325.6|63310.6|63323.3|63308.3|63336.7|63320.8|63323|63305.6|587
1602695400000|2020-10-14 17:10:00|63323.5|63308.5|63324.9|63309.9|63331.7|63313.9|63319.7|63303.5|566
1602695700000|2020-10-14 17:15:00|63325.1|63310.1|63333.4|63318.4|63339.3|63320.4|63324.9|63309.9|553
1602696000000|2020-10-14 17:20:00|63333.5|63318.5|63342.4|63322.4|63342.9|63325.3|63332.3|63316.7|558
1602696300000|2020-10-14 17:25:00|63342.7|63322.7|63344.9|63329.9|63348.4|63333.4|63335.1|63318.2|552
1602696600000|2020-10-14 17:30:00|63344.4|63329.4|63351.2|63336.2|63366.2|63346.7|63341.5|63325.1|729
1602696900000|2020-10-14 17:35:00|63351.1|63336.1|63345.8|63330.8|63352.2|63337.2|63342.6|63327.6|549
1602697200000|2020-10-14 17:40:00|63345.9|63330.9|63349.2|63334.2|63350.2|63335.2|63343.9|63328.9|544
1602697500000|2020-10-14 17:45:00|63349.1|63334.1|63340.7|63325.7|63350.9|63335.9|63336.2|63321.2|564
1602697800000|2020-10-14 17:50:00|63340.8|63325.8|63326.2|63311.2|63342.6|63327.6|63325.8|63310.8|491
1602698100000|2020-10-14 17:55:00|63326|63311|63335.8|63320.8|63339.9|63324.3|63322.8|63307.8|685
1602698400000|2020-10-14 18:00:00|63336.1|63321.1|63340.3|63325.3|63347.8|63330.5|63335.5|63320.5|702
1602698700000|2020-10-14 18:05:00|63340.4|63325.4|63334.5|63319.5|63343.8|63328.8|63329.5|63314.5|600
1602699000000|2020-10-14 18:10:00|63334.3|63319.3|63351|63336|63352.1|63337.1|63334.3|63319.3|491
1602699300000|2020-10-14 18:15:00|63351.3|63336.3|63357.3|63342.3|63358.4|63343.4|63346.9|63331.9|582
1602699600000|2020-10-14 18:20:00|63357.2|63342.2|63348.4|63333.4|63364.6|63349.6|63345|63330|610
1602699900000|2020-10-14 18:25:00|63348.3|63333.3|63353.3|63338.3|63359.7|63344.7|63346.6|63331.6|556
1602700200000|2020-10-14 18:30:00|63353.4|63338.4|63370.9|63355.9|63373.6|63358.6|63352.5|63337.5|576
1602700500000|2020-10-14 18:35:00|63371.4|63356.4|63379.3|63364.3|63386.8|63371.8|63369.6|63354.6|685
1602700800000|2020-10-14 18:40:00|63379.4|63364.4|63369.3|63354.3|63383.5|63368.5|63366.1|63351.1|626
1602701100000|2020-10-14 18:45:00|63369.4|63354.4|63363.9|63348.9|63371.9|63356.9|63360.5|63345.5|544
1602701400000|2020-10-14 18:50:00|63363.1|63348.1|63355.5|63340.5|63364|63349|63353.9|63338.9|593
1602701700000|2020-10-14 18:55:00|63355.2|63340.2|63350|63335|63356.3|63341.3|63342.6|63327.6|710
1602702000000|2020-10-14 19:00:00|63350.5|63335.5|63333.4|63318.4|63352.5|63336.3|63332.6|63316.4|746
1602702300000|2020-10-14 19:05:00|63333.9|63318.9|63339.5|63324.5|63345.8|63330.8|63332.4|63317.4|616
1602702600000|2020-10-14 19:10:00|63339.4|63324.4|63336.2|63321.2|63348.2|63333.2|63331.7|63316.7|597
1602702900000|2020-10-14 19:15:00|63335.2|63320.2|63331.4|63316.4|63341.8|63326.8|63330.1|63315.1|508
1602703200000|2020-10-14 19:20:00|63331.5|63316.5|63338|63323|63338.3|63323.3|63323.6|63308.6|547
1602703500000|2020-10-14 19:25:00|63337.9|63322.9|63338.6|63323.6|63345.3|63330.3|63337|63322|539
1602703800000|2020-10-14 19:30:00|63338.5|63323.5|63335|63320|63344|63329|63333.4|63318.4|575
1602704100000|2020-10-14 19:35:00|63335.1|63320.1|63345.2|63330.2|63346.1|63331.1|63333.2|63318.2|583
1602704400000|2020-10-14 19:40:00|63344.9|63329.9|63338.7|63323.7|63345.1|63330|63337|63321.3|563
1602704700000|2020-10-14 19:45:00|63338.8|63323.8|63338.3|63323.3|63347|63332|63338|63320.9|550
1602705000000|2020-10-14 19:50:00|63338.2|63323.2|63337.4|63322.4|63341.3|63324.2|63329.8|63314.3|623
1602705300000|2020-10-14 19:55:00|63337.2|63322.2|63341.4|63326.4|63343.3|63328.3|63323.7|63308.7|788
1602705600000|2020-10-14 20:00:00|63342.8|63327.8|63346.7|63331.7|63350.8|63333.2|63316|63299.2|777
1602705900000|2020-10-14 20:05:00|63346.6|63331.6|63348|63333|63349|63334|63340.8|63325.8|537
1602706200000|2020-10-14 20:10:00|63348.1|63333.1|63357.5|63337.5|63363.1|63342.2|63348|63332|485
1602706500000|2020-10-14 20:15:00|63357.6|63337.6|63355.4|63340.4|63361.1|63342.1|63351.5|63333.4|355
1602706800000|2020-10-14 20:20:00|63355.2|63340.2|63365|63345|63372.3|63352.3|63354.8|63339.8|376
1602707100000|2020-10-14 20:25:00|63364.9|63344.9|63359.3|63344.3|63372.2|63351.3|63355.7|63338|412
1602707400000|2020-10-14 20:30:00|63359.2|63344.2|63369.9|63354.9|63370.3|63355.3|63357.6|63341.9|584
1602707700000|2020-10-14 20:35:00|63369.6|63354.6|63373.4|63358.4|63380.6|63365.6|63369.5|63354.5|428
1602708000000|2020-10-14 20:40:00|63373.5|63358.5|63379.2|63364.2|63380.5|63365.1|63370.9|63355.9|452
1602708300000|2020-10-14 20:45:00|63378.1|63363.1|63373.3|63358.3|63379.7|63363.3|63371.9|63354.6|364
1602708600000|2020-10-14 20:50:00|63373.6|63358.6|63368.1|63348.1|63380.9|63363.2|63365.1|63346.3|437
1602708900000|2020-10-14 20:55:00|63369.2|63349.2|63398.1|63354|63410|63358.9|63369.2|63343|968
1602709200000|2020-10-14 21:00:00|63397.9|63352.5|63392.9|63348.8|63401.4|63354.4|63391.6|63347.7|65
1602709500000|2020-10-14 21:05:00|63405|63346.5|63389.9|63320.8|63407.2|63351.6|63373|63301.1|187
1602709800000|2020-10-14 21:10:00|63373|63330.6|63399.3|63315.5|63414|63345.7|63373|63309.4|322
1602710100000|2020-10-14 21:15:00|63389.6|63323|63391.2|63325.8|63404.3|63329.3|63378|63305.3|403
1602710400000|2020-10-14 21:20:00|63390.9|63326.1|63396.5|63328.5|63397.7|63333.6|63375.5|63315.4|207
1602710700000|2020-10-14 21:25:00|63391|63321.6|63388.2|63325.9|63395|63333.6|63376.2|63315.7|125
1602711000000|2020-10-14 21:30:00|63389|63327.6|63384.5|63329|63397.4|63333.6|63365.1|63315.5|351
1602711300000|2020-10-14 21:35:00|63376.3|63336.5|63383.3|63346.4|63389.7|63349.4|63369.8|63307.1|331
1602711600000|2020-10-14 21:40:00|63386.8|63343.9|63372.4|63327.3|63396.3|63346.7|63372.4|63321.6|260
1602711900000|2020-10-14 21:45:00|63367.9|63333.3|63378.6|63328.2|63393.2|63336.4|63364.2|63320.7|222
1602712200000|2020-10-14 21:50:00|63379.2|63328.3|63376.5|63332.8|63388.1|63334.3|63368.8|63324.4|379
1602712500000|2020-10-14 21:55:00|63377.8|63333.4|63380.8|63328.8|63387.6|63338.7|63364.6|63323.2|271
1602712800000|2020-10-14 22:00:00|63378.5|63331.3|63371.7|63337|63380.4|63339.2|63362|63321.3|1043
1602713100000|2020-10-14 22:05:00|63371.4|63336.8|63371.7|63336.9|63376.3|63339.8|63360.8|63333.6|1103
1602713400000|2020-10-14 22:10:00|63370.7|63337.3|63365.5|63339.2|63374.3|63343.1|63363.1|63332.3|1087
1602713700000|2020-10-14 22:15:00|63366.3|63335.6|63357.9|63335.7|63366.3|63344.6|63355.9|63334.4|1068
1602714000000|2020-10-14 22:20:00|63356|63334.1|63365.1|63342.6|63368.3|63343.1|63353|63329.5|641
1602714300000|2020-10-14 22:25:00|63365.3|63342.4|63370|63348|63372.9|63350.1|63363|63340|1023
1602714600000|2020-10-14 22:30:00|63370.8|63348.1|63374.7|63354.7|63378.5|63358|63363.6|63341.9|363
1602714900000|2020-10-14 22:35:00|63374.2|63354.2|63382.6|63362.6|63391.1|63371.1|63373.6|63353.6|434
1602715200000|2020-10-14 22:40:00|63381.9|63361.9|63401.1|63381.1|63405.2|63384.3|63379.7|63359.7|604
1602715500000|2020-10-14 22:45:00|63401|63381|63393.7|63368.9|63401.2|63381.2|63385.9|63364.8|459
1602715800000|2020-10-14 22:50:00|63392.5|63370.3|63384.7|63364.7|63399.3|63379.3|63383.7|63363.7|408
1602716100000|2020-10-14 22:55:00|63385.3|63365.3|63394.1|63374.1|63397.6|63377.6|63383.1|63363.1|365
1602716400000|2020-10-14 23:00:00|63393.8|63373.8|63383.4|63363.4|63394|63374|63377.7|63357.7|551
1602716700000|2020-10-14 23:05:00|63383.7|63363.7|63384.3|63364.3|63386.2|63366.2|63376.5|63356.5|385
1602717000000|2020-10-14 23:10:00|63385.4|63365.4|63385.1|63365.1|63393.2|63373.2|63383.2|63363.2|400
1602717300000|2020-10-14 23:15:00|63385.2|63365.2|63383.9|63363.9|63391.3|63371.3|63383.2|63363.2|438
1602717600000|2020-10-14 23:20:00|63384|63364|63383.6|63363.6|63391|63371|63380|63360|401
1602717900000|2020-10-14 23:25:00|63383.4|63363.4|63383.1|63363.1|63391.5|63371.5|63380.8|63360.8|394
1602718200000|2020-10-14 23:30:00|63383|63363|63383.4|63363.4|63387.2|63367.2|63380|63360|408
1602718500000|2020-10-14 23:35:00|63383.3|63363.3|63390.4|63370.4|63390.7|63370.7|63379.3|63359.3|430
1602718800000|2020-10-14 23:40:00|63390.5|63370.5|63392.6|63372.6|63395.3|63375.3|63388.1|63368.1|402
1602719100000|2020-10-14 23:45:00|63392.8|63372.8|63382.7|63362.7|63395.5|63375.5|63380.2|63360.2|424
1602719400000|2020-10-14 23:50:00|63382.6|63362.6|63387.4|63367.4|63391.2|63371.2|63379.7|63359.7|501
1602719700000|2020-10-14 23:55:00|63387.5|63367.5|63380.8|63360.8|63391.3|63371.3|63379.4|63359.4|429
1602720000000|2020-10-15 00:00:00|63380.7|63360.7|63357|63337|63382.7|63362.7|63354.5|63334.5|757
1602720300000|2020-10-15 00:05:00|63357.5|63337.5|63347.9|63332.9|63365.7|63346.7|63345.1|63327.9|608
1602720600000|2020-10-15 00:10:00|63348.1|63333.1|63347.2|63332.2|63359.7|63340.2|63346.6|63327.1|499
1602720900000|2020-10-15 00:15:00|63347|63332|63356.3|63336.3|63365.4|63345.4|63346.3|63328.5|570
1602721200000|2020-10-15 00:20:00|63356.4|63336.4|63357.1|63342.1|63372|63352|63355.1|63335.5|599
1602721500000|2020-10-15 00:25:00|63360|63340|63360.6|63345.6|63364|63347.1|63351.4|63333.9|464
1602721800000|2020-10-15 00:30:00|63360.4|63345.4|63373.2|63353.2|63373.3|63356|63344.7|63324.7|651
1602722100000|2020-10-15 00:35:00|63371.8|63351.8|63364|63344|63373.8|63353.8|63362.3|63342.9|546
1602722400000|2020-10-15 00:40:00|63363.7|63343.7|63363.4|63343.4|63363.8|63347.5|63355.4|63335.4|494
1602722700000|2020-10-15 00:45:00|63363.5|63343.5|63364.7|63344.7|63373.7|63353.8|63357.7|63338.8|697
1602723000000|2020-10-15 00:50:00|63365|63345|63373|63353|63376.1|63356.2|63351.9|63332.6|752
1602723300000|2020-10-15 00:55:00|63374|63354|63363.7|63343.7|63376.2|63356.2|63345|63328.7|723
1602723600000|2020-10-15 01:00:00|63363.2|63343.2|63358.1|63343.1|63378|63360.6|63357.4|63337.6|814
1602723900000|2020-10-15 01:05:00|63357.6|63342.6|63341|63321|63361.6|63342.6|63336.2|63319.4|707
1602724200000|2020-10-15 01:10:00|63340.7|63320.7|63340|63320|63345.4|63327.4|63334.4|63315.8|751
1602724500000|2020-10-15 01:15:00|63339.8|63319.8|63321.5|63301.5|63343.3|63323.3|63320.2|63301.3|766
1602724800000|2020-10-15 01:20:00|63318.1|63303.1|63340.2|63320.2|63348.8|63329|63317.4|63301.4|899
1602725100000|2020-10-15 01:25:00|63340.3|63320.3|63341.8|63326.8|63351.7|63331.7|63339.1|63319.7|564
1602725400000|2020-10-15 01:30:00|63342|63327|63366.5|63346.5|63371.8|63352.5|63338.9|63322.3|702
1602725700000|2020-10-15 01:35:00|63366.4|63346.4|63366.9|63351.9|63376.2|63360.1|63361.1|63341.1|699
1602726000000|2020-10-15 01:40:00|63367|63352|63364.6|63344.6|63367.4|63352.4|63353.6|63335.2|702
1602726300000|2020-10-15 01:45:00|63363|63343|63366.8|63351.8|63372.6|63352.6|63359|63339|711
1602726600000|2020-10-15 01:50:00|63366.1|63351.1|63357.2|63337.2|63372|63354.1|63351.7|63333.3|710
1602726900000|2020-10-15 01:55:00|63357.4|63337.4|63332.9|63312.9|63357.8|63338.2|63332.4|63312.4|743
1602727200000|2020-10-15 02:00:00|63332.8|63312.8|63346.8|63326.8|63350.3|63331.6|63329.8|63309.8|656
1602727500000|2020-10-15 02:05:00|63347.3|63327.3|63343.7|63328.7|63350.6|63332.3|63340.6|63322.8|575
1602727800000|2020-10-15 02:10:00|63343.2|63328.2|63342.4|63322.4|63350.8|63334.7|63336.2|63316.2|566
1602728100000|2020-10-15 02:15:00|63342.2|63322.2|63347.3|63327.3|63352.5|63334.7|63338.4|63320.5|511
1602728400000|2020-10-15 02:20:00|63347.5|63327.5|63343.9|63323.9|63352.1|63333.4|63338.3|63321.4|521
1602728700000|2020-10-15 02:25:00|63344|63324|63349.2|63334.2|63352.4|63335.3|63342.8|63322.8|460
1602729000000|2020-10-15 02:30:00|63349.3|63334.3|63342.7|63322.7|63355.4|63335.7|63337.6|63318.5|530
1602729300000|2020-10-15 02:35:00|63342.5|63322.5|63343.3|63323.3|63344.9|63326|63333.2|63313.2|435
1602729600000|2020-10-15 02:40:00|63343.2|63323.2|63337.1|63322.1|63349.4|63329.5|63337|63317.5|512
1602729900000|2020-10-15 02:45:00|63337.4|63322.4|63348.3|63328.3|63348.4|63328.4|63332.5|63314.1|585
1602730200000|2020-10-15 02:50:00|63348.4|63328.4|63387.2|63367.2|63389.7|63369.7|63345.8|63328.2|842
1602730500000|2020-10-15 02:55:00|63387.9|63367.9|63383.3|63368.3|63388.6|63369.7|63373.4|63355.4|722
1602730800000|2020-10-15 03:00:00|63384.4|63369.4|63374.1|63359.1|63390.2|63371.4|63370.6|63351.1|685
1602731100000|2020-10-15 03:05:00|63374|63359|63355.3|63340.3|63376|63359.6|63353.8|63337.2|566
1602731400000|2020-10-15 03:10:00|63354.1|63339.1|63356.9|63336.9|63363.5|63346.7|63352.6|63334.8|593
1602731700000|2020-10-15 03:15:00|63356.7|63336.7|63352.7|63332.7|63359.1|63341.4|63348.9|63331.4|549
1602732000000|2020-10-15 03:20:00|63352.9|63332.9|63356.7|63336.7|63356.8|63337.9|63347.3|63328.8|514
1602732300000|2020-10-15 03:25:00|63356.8|63336.8|63354.8|63334.8|63362.1|63342.7|63347.8|63330|493
1602732600000|2020-10-15 03:30:00|63354.9|63334.9|63351|63336|63361.6|63345|63350.2|63333.4|479
1602732900000|2020-10-15 03:35:00|63350.6|63335.6|63358|63338|63358.7|63340.1|63350.4|63331.3|471
1602733200000|2020-10-15 03:40:00|63358.1|63338.1|63360.9|63340.9|63367.7|63349.8|63355.6|63338|448
1602733500000|2020-10-15 03:45:00|63361.2|63341.2|63360|63340|63364.1|63344.1|63353.6|63335.1|419
1602733800000|2020-10-15 03:50:00|63359.6|63339.6|63355.6|63340.6|63361.7|63341.7|63353.4|63333.4|386
1602734100000|2020-10-15 03:55:00|63355.9|63340.9|63355.8|63335.8|63360.5|63343.7|63352.4|63334.1|413
1602734400000|2020-10-15 04:00:00|63355.5|63335.5|63356.1|63336.1|63356.8|63340.1|63350.2|63332.8|407
1602734700000|2020-10-15 04:05:00|63356.2|63336.2|63357.2|63337.2|63363.4|63345.6|63353.6|63334.6|461
1602735000000|2020-10-15 04:10:00|63357|63337|63364.8|63344.8|63366.5|63349.7|63352.5|63332.5|540
1602735300000|2020-10-15 04:15:00|63364.1|63344.1|63368.9|63348.9|63369.9|63350.3|63357|63339.3|451
1602735600000|2020-10-15 04:20:00|63368.2|63348.2|63362|63347|63368.5|63348.5|63356|63341|402
1602735900000|2020-10-15 04:25:00|63362.1|63347.1|63355.1|63340.1|63362.1|63347.1|63349.9|63333.2|372
1602736200000|2020-10-15 04:30:00|63355|63340|63353|63338|63355.4|63340.4|63349.3|63334.3|407
1602736500000|2020-10-15 04:35:00|63352.9|63337.9|63348.8|63333.8|63353.4|63338.4|63344.4|63329.4|385
1602736800000|2020-10-15 04:40:00|63348.9|63333.9|63343.4|63328.4|63348.9|63333.9|63341|63326|374
1602737100000|2020-10-15 04:45:00|63343.7|63328.7|63341.1|63326.1|63346.3|63331.3|63338.9|63321.3|358
1602737400000|2020-10-15 04:50:00|63340.9|63325.9|63340.8|63325.8|63345.1|63328.8|63337.2|63321|473
1602737700000|2020-10-15 04:55:00|63341.2|63326.2|63336.2|63321.2|63342|63327|63328|63313|519
1602738000000|2020-10-15 05:00:00|63335.9|63320.9|63333.1|63318.1|63341.2|63326.2|63329.3|63314.3|633
1602738300000|2020-10-15 05:05:00|63332.7|63317.7|63332.1|63317.1|63334.7|63319.7|63323.9|63308.9|546
1602738600000|2020-10-15 05:10:00|63332.2|63317.2|63328.7|63313.7|63334.4|63319.4|63326.5|63311.5|456
1602738900000|2020-10-15 05:15:00|63328|63313|63324.2|63309.2|63333.3|63318.3|63322.4|63307.4|495
1602739200000|2020-10-15 05:20:00|63324.3|63309.3|63325.8|63310.8|63331.6|63316.6|63324|63309|434
1602739500000|2020-10-15 05:25:00|63325.4|63310.4|63325.7|63310.7|63328.6|63313.6|63322.9|63307.9|456
1602739800000|2020-10-15 05:30:00|63325|63310|63328|63313|63331.3|63316.3|63324.4|63309.4|500
1602740100000|2020-10-15 05:35:00|63327.8|63312.8|63320.8|63305.8|63328.7|63313.7|63320.3|63305.3|347
1602740400000|2020-10-15 05:40:00|63321.3|63306.3|63319.2|63304.2|63322.3|63307.3|63317.2|63302.2|351
1602740700000|2020-10-15 05:45:00|63319.3|63304.3|63314.2|63299.2|63321.1|63306.1|63307.4|63292.4|526
1602741000000|2020-10-15 05:50:00|63314.1|63299.1|63321.9|63306.9|63322.8|63307.8|63314|63299|419
1602741300000|2020-10-15 05:55:00|63321.8|63306.8|63328.1|63313.1|63331.3|63316.3|63319.4|63304.4|597
1602741600000|2020-10-15 06:00:00|63328.2|63313.2|63332|63317|63351.3|63336.3|63327.7|63311.2|776
1602741900000|2020-10-15 06:05:00|63332.2|63317.2|63342.4|63327.4|63345|63330|63328|63313|782
1602742200000|2020-10-15 06:10:00|63342.3|63327.3|63347.3|63332.3|63350.8|63335.8|63337|63322|758
1602742500000|2020-10-15 06:15:00|63347.4|63332.4|63368.6|63353.6|63371.3|63356.3|63345.4|63330.4|866
1602742800000|2020-10-15 06:20:00|63368.8|63353.8|63354.9|63339.9|63370.7|63355.7|63353|63338|702
1602743100000|2020-10-15 06:25:00|63355.1|63340.1|63362.7|63347.7|63368.6|63353.6|63352.6|63337.6|677
1602743400000|2020-10-15 06:30:00|63362.5|63347.5|63377.7|63362.7|63381.5|63366.5|63359|63344|710
1602743700000|2020-10-15 06:35:00|63377.6|63362.6|63391.4|63376.4|63391.4|63376.4|63376.7|63361.7|717
1602744000000|2020-10-15 06:40:00|63392.5|63377.5|63383.1|63368.1|63400.4|63385.4|63382.3|63367.3|761
1602744300000|2020-10-15 06:45:00|63383.6|63368.6|63416.7|63401.7|63423.1|63408.1|63383.4|63368.4|822
1602744600000|2020-10-15 06:50:00|63416.8|63401.8|63393.9|63378.9|63419.4|63404.4|63392.6|63377.6|787
1602744900000|2020-10-15 06:55:00|63393.1|63378.1|63421.9|63406.9|63431|63416|63389.8|63374.8|810
1602745200000|2020-10-15 07:00:00|63422.3|63407.3|63413.5|63398.5|63430.8|63415.8|63410.2|63395.2|907
1602745500000|2020-10-15 07:05:00|63413.4|63398.4|63408|63393|63428.5|63413.5|63405.4|63390.4|884
1602745800000|2020-10-15 07:10:00|63407.6|63392.6|63391|63376|63418.9|63403.9|63391|63376|812
1602746100000|2020-10-15 07:15:00|63391.2|63376.2|63428.9|63413.9|63433.8|63418.8|63390.1|63375.1|880
1602746400000|2020-10-15 07:20:00|63429.7|63414.7|63442.1|63427.1|63443.3|63428.3|63404.5|63389.5|944
1602746700000|2020-10-15 07:25:00|63442|63427|63421|63406|63450.5|63435.5|63414.2|63399.2|886
1602747000000|2020-10-15 07:30:00|63421.1|63406.1|63441|63426|63444.9|63429.9|63421.1|63406.1|871
1602747300000|2020-10-15 07:35:00|63440.9|63425.9|63422.9|63407.9|63442.3|63427.3|63421.6|63406.6|859
1602747600000|2020-10-15 07:40:00|63422.8|63407.8|63406.9|63391.9|63424.5|63409.5|63396.6|63381.6|880
1602747900000|2020-10-15 07:45:00|63407.2|63392.2|63409.8|63394.8|63418.8|63403.8|63389.3|63374.3|845
1602748200000|2020-10-15 07:50:00|63409.7|63394.7|63430.8|63415.8|63434.9|63419.9|63405.7|63390.7|791
1602748500000|2020-10-15 07:55:00|63431.2|63416.2|63416|63401|63431.7|63416.7|63412.5|63397.5|814
1602748800000|2020-10-15 08:00:00|63416.7|63401.7|63453.1|63438.1|63454.8|63439.8|63416.7|63401.7|862
1602749100000|2020-10-15 08:05:00|63453.2|63438.2|63476.5|63461.5|63494.5|63479.5|63453.2|63438.2|880
1602749400000|2020-10-15 08:10:00|63476.6|63461.6|63460.6|63445.6|63479|63464|63452.2|63437.2|761
1602749700000|2020-10-15 08:15:00|63463.4|63448.4|63487|63472|63488.7|63473.7|63461.4|63446.4|874
1602750000000|2020-10-15 08:20:00|63487.6|63472.6|63501.4|63486.4|63521|63506|63484.9|63469.9|933
1602750300000|2020-10-15 08:25:00|63501.2|63486.2|63534|63519|63543.1|63528.1|63485.8|63470.8|927
1602750600000|2020-10-15 08:30:00|63533.5|63518.5|63563.4|63548.4|63572.9|63557.9|63530.4|63515.4|944
1602750900000|2020-10-15 08:35:00|63563.2|63548.2|63548.5|63533.5|63582.4|63567.4|63548.4|63533.4|943
1602751200000|2020-10-15 08:40:00|63548.4|63533.4|63568.4|63553.4|63577.5|63562.5|63547.3|63532.3|898
1602751500000|2020-10-15 08:45:00|63567.7|63552.7|63583.3|63568.3|63584.7|63569.7|63562|63547|872
1602751800000|2020-10-15 08:50:00|63583.4|63568.4|63598.9|63583.9|63604.3|63589.3|63581.3|63566.3|908
1602752100000|2020-10-15 08:55:00|63598.8|63583.8|63583.7|63568.7|63601.9|63586.9|63575.6|63560.6|860
1602752400000|2020-10-15 09:00:00|63584.1|63569.1|63578.3|63563.3|63597.3|63582.3|63571.8|63556.8|895
1602752700000|2020-10-15 09:05:00|63578.2|63563.2|63591.1|63576.1|63599.1|63584.1|63572.3|63557.3|905
1602753000000|2020-10-15 09:10:00|63591.6|63576.6|63570.3|63555.3|63598.3|63583.3|63569|63554|824
1602753300000|2020-10-15 09:15:00|63570.1|63555.1|63570.8|63555.8|63574.8|63559.8|63551|63536|863
1602753600000|2020-10-15 09:20:00|63570.9|63555.9|63575.3|63560.3|63580.7|63565.7|63562.7|63547.7|863
1602753900000|2020-10-15 09:25:00|63575.5|63560.5|63578.1|63563.1|63592|63577|63572.8|63557.8|807
1602754200000|2020-10-15 09:30:00|63579.5|63564.5|63588.5|63573.5|63595.3|63580.3|63573.3|63558.3|749
1602754500000|2020-10-15 09:35:00|63588.1|63573.1|63566|63551|63589.9|63574.9|63563.5|63548.5|772
1602754800000|2020-10-15 09:40:00|63563.9|63548.9|63556.5|63541.5|63580.6|63565.6|63555.7|63540.7|764
1602755100000|2020-10-15 09:45:00|63557.4|63542.4|63575|63560|63583.9|63568.9|63556.8|63541.8|826
1602755400000|2020-10-15 09:50:00|63574.9|63559.9|63565.7|63550.7|63581|63566|63564|63549|751
1602755700000|2020-10-15 09:55:00|63565.8|63550.8|63552.9|63537.9|63576.1|63561.1|63552.9|63537.9|854
1602756000000|2020-10-15 10:00:00|63553.1|63538.1|63564.4|63549.4|63569.9|63554.9|63552.6|63537.6|796
1602756300000|2020-10-15 10:05:00|63564.6|63549.6|63580.4|63565.4|63580.7|63565.7|63556.2|63541.2|747
1602756600000|2020-10-15 10:10:00|63580.5|63565.5|63569.6|63554.6|63581.8|63566.8|63562.1|63547.1|702
1602756900000|2020-10-15 10:15:00|63569.8|63554.8|63572|63557|63588.4|63573.4|63567.6|63552.6|823
1602757200000|2020-10-15 10:20:00|63572.2|63557.2|63551.4|63536.4|63575.4|63560.4|63550.7|63535.7|830
1602757500000|2020-10-15 10:25:00|63551.6|63536.6|63528.9|63513.9|63551.6|63536.6|63524.3|63509.3|779
1602757800000|2020-10-15 10:30:00|63529.6|63514.6|63518.9|63503.9|63536.1|63521.1|63517.2|63502.2|761
1602758100000|2020-10-15 10:35:00|63519.2|63504.2|63521.2|63506.2|63527.9|63512.9|63507.3|63492.3|800
1602758400000|2020-10-15 10:40:00|63521.4|63506.4|63501.1|63486.1|63523.8|63508.8|63486.3|63471.3|801
1602758700000|2020-10-15 10:45:00|63499.8|63484.8|63512.1|63497.1|63512.4|63497.4|63483.8|63468.8|882
1602759000000|2020-10-15 10:50:00|63512|63497|63526.5|63511.5|63528.6|63513.6|63510.8|63495.8|770
1602759300000|2020-10-15 10:55:00|63526.4|63511.4|63523.6|63508.6|63527.5|63512.5|63507|63492|805
1602759600000|2020-10-15 11:00:00|63523.8|63508.8|63513.6|63498.6|63524.6|63509.6|63500.7|63485.7|791
1602759900000|2020-10-15 11:05:00|63513.5|63498.5|63540.6|63525.6|63541.6|63526.6|63512.3|63497.3|827
1602760200000|2020-10-15 11:10:00|63540.2|63525.2|63554.7|63539.7|63556.1|63541.1|63531|63516|846
1602760500000|2020-10-15 11:15:00|63555.6|63540.6|63548.7|63533.7|63564.4|63549.4|63548.2|63533.2|850
1602760800000|2020-10-15 11:20:00|63549.5|63534.5|63551.2|63536.2|63553.9|63538.9|63534.1|63519.1|825
1602761100000|2020-10-15 11:25:00|63551.4|63536.4|63549|63534|63559.5|63544.5|63545.8|63530.8|662
1602761400000|2020-10-15 11:30:00|63548.3|63533.3|63534.3|63519.3|63549.4|63534.4|63530.3|63515.3|756
1602761700000|2020-10-15 11:35:00|63534|63519|63541|63526|63543.9|63528.9|63524.6|63509.6|691
1602762000000|2020-10-15 11:40:00|63541.5|63526.5|63546.1|63531.1|63554.7|63539.7|63531.7|63516.7|831
1602762300000|2020-10-15 11:45:00|63546.3|63531.3|63562|63547|63562.6|63547.6|63541.2|63526.2|788
1602762600000|2020-10-15 11:50:00|63561.8|63546.8|63579.2|63564.2|63585|63570|63558.5|63543.5|852
1602762900000|2020-10-15 11:55:00|63579.3|63564.3|63581.8|63566.8|63590.4|63575.4|63570.4|63555.4|831
1602763200000|2020-10-15 12:00:00|63581.5|63566.5|63592.8|63577.8|63597.4|63582.4|63580.5|63565.5|859
1602763500000|2020-10-15 12:05:00|63592.7|63577.7|63647.9|63632.9|63648.9|63633.9|63592.4|63577.4|890
1602763800000|2020-10-15 12:10:00|63647.3|63632.3|63632.5|63617.5|63663.5|63648.5|63630.3|63615.3|923
1602764100000|2020-10-15 12:15:00|63632.4|63617.4|63602.3|63587.3|63653.6|63638.6|63594.7|63579.7|926
1602764400000|2020-10-15 12:20:00|63604.2|63589.2|63580|63565|63611.3|63596.3|63579.9|63564.9|865
1602764700000|2020-10-15 12:25:00|63580.5|63565.5|63579.9|63559.9|63585.7|63570.7|63571.5|63556.5|790
1602765000000|2020-10-15 12:30:00|63580.4|63560.4|63599.1|63584.1|63606|63591|63575.4|63557.6|798
1602765300000|2020-10-15 12:35:00|63599.7|63584.7|63557.7|63542.7|63610.8|63595.8|63556.6|63541.6|977
1602765600000|2020-10-15 12:40:00|63557.9|63542.9|63583|63568|63589.2|63574.2|63557.4|63542.4|800
1602765900000|2020-10-15 12:45:00|63583.2|63568.2|63590.3|63575.3|63591.5|63576.5|63570.8|63555.8|791
1602766200000|2020-10-15 12:50:00|63590.6|63575.6|63620|63605|63621.2|63606.2|63582.9|63567.9|903
1602766500000|2020-10-15 12:55:00|63619.1|63604.1|63626.1|63611.1|63632.3|63617.3|63610.7|63595.7|834
1602766800000|2020-10-15 13:00:00|63624.4|63609.4|63643.7|63628.7|63665.3|63650.3|63624.4|63609.4|988
1602767100000|2020-10-15 13:05:00|63643.6|63628.6|63647.5|63632.5|63657.3|63642.3|63628.1|63613.1|902
1602767400000|2020-10-15 13:10:00|63647.8|63632.8|63663.6|63648.6|63682.3|63667.3|63643.7|63628.7|957
1602767700000|2020-10-15 13:15:00|63664.1|63649.1|63663.3|63648.3|63680.3|63665.3|63659.5|63644.5|885
1602768000000|2020-10-15 13:20:00|63663.4|63648.4|63654.6|63639.6|63679.5|63664.5|63652.5|63637.5|812
1602768300000|2020-10-15 13:25:00|63654.2|63639.2|63653.1|63638.1|63660.5|63645.5|63648.9|63633.9|757
1602768600000|2020-10-15 13:30:00|63652.7|63637.7|63642.2|63627.2|63667.5|63652.5|63636.4|63621.4|989
1602768900000|2020-10-15 13:35:00|63643.4|63628.4|63637.8|63622.8|63649.4|63634.4|63630.6|63615.6|908
1602769200000|2020-10-15 13:40:00|63638.3|63623.3|63650.5|63635.5|63664.1|63649.1|63638.3|63623.3|948
1602769500000|2020-10-15 13:45:00|63650.4|63635.4|63636.7|63621.7|63651|63636|63631|63616|858
1602769800000|2020-10-15 13:50:00|63636.9|63621.9|63608.7|63593.7|63642.6|63627.6|63589.9|63574.9|962
1602770100000|2020-10-15 13:55:00|63609.4|63594.4|63630.2|63615.2|63644.1|63629.1|63596.4|63581.4|961
1602770400000|2020-10-15 14:00:00|63631.8|63616.8|63624.1|63609.1|63658.9|63643.9|63619.6|63604.6|926
1602770700000|2020-10-15 14:05:00|63622.8|63607.8|63632.2|63617.2|63636.5|63621.5|63613.9|63598.9|952
1602771000000|2020-10-15 14:10:00|63632.5|63617.5|63613.1|63598.1|63633.2|63618.2|63596.2|63581.2|900
1602771300000|2020-10-15 14:15:00|63613|63598|63605.1|63590.1|63631.3|63616.3|63583.2|63568.2|954
1602771600000|2020-10-15 14:20:00|63605.3|63590.3|63607.4|63592.4|63609.5|63594.5|63582|63567|962
1602771900000|2020-10-15 14:25:00|63608.2|63593.2|63640.8|63625.8|63646.8|63631.8|63601.7|63586.7|915
1602772200000|2020-10-15 14:30:00|63641.1|63626.1|63639.7|63624.7|63663.6|63648.6|63637.7|63622.7|928
1602772500000|2020-10-15 14:35:00|63637.9|63622.9|63651.4|63636.4|63656.8|63641.8|63635.9|63620.9|882
1602772800000|2020-10-15 14:40:00|63651.5|63636.5|63658.8|63643.8|63662.5|63647.5|63647.3|63632.3|924
1602773100000|2020-10-15 14:45:00|63659|63644|63645|63630|63682.1|63667.1|63642.4|63627.4|961
1602773400000|2020-10-15 14:50:00|63644.7|63629.7|63623.9|63608.9|63645.5|63630.5|63607.9|63592.9|961
1602773700000|2020-10-15 14:55:00|63623.8|63608.8|63623.9|63608.9|63649.7|63634.7|63618|63603|977
1602774000000|2020-10-15 15:00:00|63624|63609|63644.7|63629.7|63647.6|63632.6|63618.1|63603.1|1011
1602774300000|2020-10-15 15:05:00|63643.7|63628.7|63644.1|63629.1|63663.7|63648.7|63641.1|63626.1|878
1602774600000|2020-10-15 15:10:00|63645.2|63630.2|63646.1|63631.1|63650|63635|63627.3|63612.3|857
1602774900000|2020-10-15 15:15:00|63646.2|63631.2|63627.4|63612.4|63646.7|63631.7|63624.6|63609.6|921
1602775200000|2020-10-15 15:20:00|63627.5|63612.5|63618|63603|63639.8|63624.8|63613.4|63598.4|827
1602775500000|2020-10-15 15:25:00|63617.6|63602.6|63608.4|63593.4|63624.9|63609.9|63608.3|63593.3|887
1602775800000|2020-10-15 15:30:00|63608.5|63593.5|63601.9|63586.9|63608.8|63593.8|63591.2|63576.2|867
1602776100000|2020-10-15 15:35:00|63602.4|63587.4|63614.4|63599.4|63619.5|63604.5|63590.9|63575.9|829
1602776400000|2020-10-15 15:40:00|63614.3|63599.3|63627.6|63612.6|63635.5|63620.5|63613.8|63598.8|738
1602776700000|2020-10-15 15:45:00|63626.2|63611.2|63616.2|63601.2|63627.1|63612.1|63604.3|63589.3|827
1602777000000|2020-10-15 15:50:00|63616.1|63601.1|63605.4|63590.4|63616.2|63601.2|63594.6|63579.6|785
1602777300000|2020-10-15 15:55:00|63604.7|63589.7|63626.2|63611.2|63628.6|63613.6|63593.5|63578.5|844
1602777600000|2020-10-15 16:00:00|63625.5|63610.5|63602.6|63587.6|63632.9|63617.9|63598.1|63583.1|863
1602777900000|2020-10-15 16:05:00|63601.9|63586.9|63625.8|63610.8|63628.4|63613.4|63597|63582|802
1602778200000|2020-10-15 16:10:00|63625.7|63610.7|63642.4|63627.4|63644.2|63629.2|63625.5|63610.5|739
1602778500000|2020-10-15 16:15:00|63642.1|63627.1|63641.9|63626.9|63644.8|63629.8|63635.3|63620.3|723
1602778800000|2020-10-15 16:20:00|63641.4|63626.4|63647.2|63632.2|63649.4|63634.4|63639.5|63624.5|649
1602779100000|2020-10-15 16:25:00|63647.1|63632.1|63654.5|63639.5|63655.5|63640.5|63631.1|63616.1|699
1602779400000|2020-10-15 16:30:00|63654.7|63639.7|63674.2|63659.2|63675.2|63660.2|63650.1|63635.1|680
1602779700000|2020-10-15 16:35:00|63674.4|63659.4|63653.4|63638.4|63674.4|63659.4|63652.2|63637.2|722
1602780000000|2020-10-15 16:40:00|63653.6|63638.6|63643.6|63628.6|63654|63639|63640.3|63625.3|670
1602780300000|2020-10-15 16:45:00|63643.9|63628.9|63643.9|63628.9|63652|63637|63643.2|63628.2|635
1602780600000|2020-10-15 16:50:00|63644.4|63629.4|63649|63634|63651.5|63636.5|63643.4|63628.4|664
1602780900000|2020-10-15 16:55:00|63648.9|63633.9|63639.3|63624.3|63650.1|63635.1|63635.1|63620.1|771
1602781200000|2020-10-15 17:00:00|63639.1|63624.1|63629.6|63614.6|63640.3|63625.3|63626.4|63611.4|692
1602781500000|2020-10-15 17:05:00|63629.4|63614.4|63624.4|63609.4|63630.6|63615.6|63617.6|63602.6|674
1602781800000|2020-10-15 17:10:00|63624.3|63609.3|63608.6|63593.6|63625.9|63610.9|63608.4|63593.4|614
1602782100000|2020-10-15 17:15:00|63608.5|63593.5|63603.2|63588.2|63612.2|63597.2|63600.7|63585.7|667
1602782400000|2020-10-15 17:20:00|63603.4|63588.4|63604|63589|63610.8|63595.8|63601.8|63586.8|575
1602782700000|2020-10-15 17:25:00|63604.6|63589.6|63595.9|63580.9|63605.9|63590.9|63588.4|63573.4|605
1602783000000|2020-10-15 17:30:00|63595.8|63580.8|63610.4|63595.4|63614.6|63599.6|63595.5|63580.5|637
1602783300000|2020-10-15 17:35:00|63610|63595|63617.9|63602.9|63621.2|63606.2|63600.4|63585.4|617
1602783600000|2020-10-15 17:40:00|63618|63603|63623.3|63608.3|63630.1|63615.1|63608.7|63593.7|580
1602783900000|2020-10-15 17:45:00|63623.4|63608.4|63629|63614|63631.4|63616.4|63620.6|63605.6|658
1602784200000|2020-10-15 17:50:00|63629.1|63614.1|63620.6|63605.6|63630.9|63615.9|63620.5|63605.5|500
1602784500000|2020-10-15 17:55:00|63620.7|63605.7|63650.5|63635.5|63651.8|63636.8|63616.2|63601.2|686
1602784800000|2020-10-15 18:00:00|63650.7|63635.7|63650.6|63635.6|63664.4|63649.4|63647|63632|815
1602785100000|2020-10-15 18:05:00|63650.7|63635.7|63637.2|63622.2|63652.9|63637.9|63633.2|63618.2|643
1602785400000|2020-10-15 18:10:00|63637.1|63622.1|63633.2|63618.2|63641|63626|63632.9|63617.9|465
1602785700000|2020-10-15 18:15:00|63633.1|63618.1|63628.9|63613.9|63633.6|63618.6|63624.3|63609.3|487
1602786000000|2020-10-15 18:20:00|63628.8|63613.8|63628|63613|63633.7|63618.7|63624.4|63609.4|534
1602786300000|2020-10-15 18:25:00|63628.2|63613.2|63624.8|63609.8|63630.2|63615.2|63623|63608|519
1602786600000|2020-10-15 18:30:00|63624.7|63609.7|63624.6|63609.6|63629|63614|63620.8|63605.8|627
1602786900000|2020-10-15 18:35:00|63625.3|63610.3|63628.2|63613.2|63630.2|63615.2|63621.1|63606.1|667
1602787200000|2020-10-15 18:40:00|63627.3|63612.3|63638.5|63623.5|63638.5|63623.5|63627.3|63612.3|554
1602787500000|2020-10-15 18:45:00|63637.8|63622.8|63641.8|63626.8|63642.1|63627.1|63635.2|63620.2|448
1602787800000|2020-10-15 18:50:00|63641.9|63626.9|63636.4|63621.4|63641.9|63626.9|63634.8|63619.8|453
1602788100000|2020-10-15 18:55:00|63636.3|63621.3|63639|63624|63642.8|63627.8|63632.5|63617.5|611
1602788400000|2020-10-15 19:00:00|63640.2|63625.2|63637.7|63622.7|63642.4|63627.4|63626.6|63611.6|696
1602788700000|2020-10-15 19:05:00|63638.1|63623.1|63632.9|63617.9|63640.3|63625.3|63629.6|63614.6|547
1602789000000|2020-10-15 19:10:00|63632.8|63617.8|63631|63616|63635.6|63620.6|63627.2|63612.2|586
1602789300000|2020-10-15 19:15:00|63630.9|63615.9|63620.4|63605.4|63633|63618|63619.6|63604.6|614
1602789600000|2020-10-15 19:20:00|63619.9|63604.9|63611|63596|63623.6|63608.6|63609.5|63594.5|588
1602789900000|2020-10-15 19:25:00|63610.9|63595.9|63599.8|63584.8|63613.1|63598.1|63594.9|63579.9|634
1602790200000|2020-10-15 19:30:00|63599.9|63584.9|63602|63587|63603.4|63588.4|63595|63580|605
1602790500000|2020-10-15 19:35:00|63601.8|63586.8|63592.3|63577.3|63602.3|63587.3|63590.4|63575.4|545
1602790800000|2020-10-15 19:40:00|63591.8|63576.8|63603|63588|63604.7|63589.7|63591.6|63576.6|547
1602791100000|2020-10-15 19:45:00|63603.2|63588.2|63599.9|63584.9|63607.2|63592.2|63594.7|63579.7|640
1602791400000|2020-10-15 19:50:00|63600|63585|63600.3|63585.3|63601.4|63586.4|63591.7|63576.7|554
1602791700000|2020-10-15 19:55:00|63599.5|63584.5|63595.3|63580.3|63602.3|63587.3|63590.9|63575.9|710
1602792000000|2020-10-15 20:00:00|63594.8|63579.8|63605.3|63590.3|63605.7|63590.7|63593.3|63578.3|725
1602792300000|2020-10-15 20:05:00|63605.2|63590.2|63603.4|63588.4|63605.6|63590.5|63596.8|63581.6|365
1602792600000|2020-10-15 20:10:00|63602.9|63587.9|63600.7|63585.7|63605.2|63588.7|63598.8|63581.4|357
1602792900000|2020-10-15 20:15:00|63601.4|63586.4|63595.5|63580.5|63603.1|63588.1|63592.6|63577.6|424
1602793200000|2020-10-15 20:20:00|63595.4|63580.4|63582.6|63567.6|63596.2|63581.2|63582|63567|443
1602793500000|2020-10-15 20:25:00|63583.2|63568.2|63576.6|63561.6|63583.2|63568.2|63573.1|63558.1|467
1602793800000|2020-10-15 20:30:00|63576.7|63561.7|63573.1|63558.1|63577.6|63562.6|63570.6|63552.9|480
1602794100000|2020-10-15 20:35:00|63572.4|63557.4|63577.4|63562.4|63581.7|63564.5|63566.1|63550.2|489
1602794400000|2020-10-15 20:40:00|63578|63563|63572.8|63552.8|63581.1|63564.2|63569.9|63550.2|390
1602794700000|2020-10-15 20:45:00|63572.9|63552.9|63575.1|63560.1|63584.3|63567.6|63569.5|63551.5|466
1602795000000|2020-10-15 20:50:00|63577.5|63562.5|63581.7|63561.7|63589.2|63569.2|63577|63557|434
1602795300000|2020-10-15 20:55:00|63581.3|63561.3|63579.5|63559.5|63592|63566.1|63578.5|63557.9|400
1602795600000|2020-10-15 21:00:00|63579.3|63557.8|63575.7|63551.5|63582.1|63559.7|63565.6|63545.4|103
1602795900000|2020-10-15 21:05:00|63574.1|63549.4|63575.6|63555.6|63587.6|63556.9|63571|63544|119
1602796200000|2020-10-15 21:10:00|63574.3|63543|63577.3|63544.4|63593.7|63560|63573.8|63539|107
1602796500000|2020-10-15 21:15:00|63577.6|63545.2|63603.3|63537.5|63603.3|63555.9|63569.7|63536.2|152
1602796800000|2020-10-15 21:20:00|63599.5|63531.4|63586|63553|63602.5|63560.9|63578.5|63531.4|214
1602797100000|2020-10-15 21:25:00|63585.1|63553.4|63602.1|63542.6|63602.1|63561.7|63580.5|63538.1|201
1602797400000|2020-10-15 21:30:00|63596.2|63546.8|63582.7|63552.3|63596.4|63558.4|63576.7|63540.5|294
1602797700000|2020-10-15 21:35:00|63579.5|63553|63577|63547.9|63586.4|63557.7|63574.7|63542.5|246
1602798000000|2020-10-15 21:40:00|63578.2|63548.5|63576.4|63546.5|63589.1|63552.8|63574.3|63541.1|272
1602798300000|2020-10-15 21:45:00|63575.8|63546.8|63579.2|63543.9|63582.9|63552.6|63570.9|63541.2|364
1602798600000|2020-10-15 21:50:00|63582.3|63534.9|63572.2|63550.1|63582.5|63550.9|63566.6|63534.9|455
1602798900000|2020-10-15 21:55:00|63572.3|63551|63574.8|63540.4|63587.4|63552.6|63570|63528.6|320
1602799200000|2020-10-15 22:00:00|63575.4|63540.3|63569|63554|63579.9|63555.5|63563.9|63532|459
1602799500000|2020-10-15 22:05:00|63568.9|63549|63575|63555|63576.4|63556.4|63565.7|63544.3|279
1602799800000|2020-10-15 22:10:00|63575.2|63555.2|63581.6|63561.6|63582.3|63562.3|63574.6|63554.6|252
1602800100000|2020-10-15 22:15:00|63581.3|63561.3|63583.4|63563.4|63585.6|63565.6|63578|63558|277
1602800400000|2020-10-15 22:20:00|63584.3|63564.3|63582.2|63562.2|63584.3|63564.3|63580.5|63560.5|218
1602800700000|2020-10-15 22:25:00|63582.8|63562.8|63583.6|63563.6|63584.7|63564.7|63581.1|63561.1|172
1602801000000|2020-10-15 22:30:00|63583.1|63563.1|63581.8|63561.8|63589.1|63569.1|63581.2|63561.2|325
1602801300000|2020-10-15 22:35:00|63581.9|63561.9|63590.6|63570.6|63593|63573|63581.6|63561.6|307
1602801600000|2020-10-15 22:40:00|63589.5|63569.5|63588.2|63568.2|63592|63572|63584.7|63564.7|260
1602801900000|2020-10-15 22:45:00|63588.4|63568.4|63588.6|63568.6|63591.4|63571.4|63586|63566|240
1602802200000|2020-10-15 22:50:00|63588.7|63568.7|63593|63573|63594.6|63574.6|63586.6|63566.6|237
1602802500000|2020-10-15 22:55:00|63592.5|63572.5|63592.9|63572.9|63597.6|63574|63589.5|63569.5|243
1602802800000|2020-10-15 23:00:00|63593|63573|63591.2|63571.2|63596.6|63576.6|63589.2|63569.2|419
1602803100000|2020-10-15 23:05:00|63590.7|63570.7|63588.9|63568.9|63592.6|63572.6|63587.7|63567.7|223
1602803400000|2020-10-15 23:10:00|63589.1|63569.1|63591.5|63571.5|63593.3|63573.3|63587.4|63567.4|315
1602803700000|2020-10-15 23:15:00|63591.9|63571.9|63585.4|63565.4|63592.7|63572.7|63583.1|63563.1|326
1602804000000|2020-10-15 23:20:00|63584.3|63564.3|63581|63561|63586.1|63566.1|63574.6|63554.6|492
1602804300000|2020-10-15 23:25:00|63580.5|63560.5|63580|63560|63583.4|63563.4|63576.1|63556.1|342
1602804600000|2020-10-15 23:30:00|63579.9|63559.9|63580.8|63560.8|63588.3|63568.3|63577.5|63557.5|453
1602804900000|2020-10-15 23:35:00|63581.3|63561.3|63578.4|63558.4|63585.2|63565.2|63574.1|63554.1|519
1602805200000|2020-10-15 23:40:00|63578.2|63558.2|63580.4|63560.4|63582|63562|63576.8|63556.8|438
1602805500000|2020-10-15 23:45:00|63580.3|63560.3|63588.7|63568.7|63590.2|63570.2|63578.7|63558.7|287
1602805800000|2020-10-15 23:50:00|63588.5|63568.5|63583.8|63563.8|63591|63571|63581.6|63561.6|381
1602806100000|2020-10-15 23:55:00|63584.2|63564.2|63585.3|63565.3|63590.6|63570.6|63582.2|63562.2|424
1602806400000|2020-10-16 00:00:00|63585.2|63565.2|63600.9|63580.9|63616.1|63596.1|63585|63565|802
1602806700000|2020-10-16 00:05:00|63601|63581|63582.5|63562.5|63601.1|63581.1|63578.2|63558.2|602
1602807000000|2020-10-16 00:10:00|63581.6|63561.6|63584.7|63564.7|63589.4|63569.4|63577.1|63557.1|526
1602807300000|2020-10-16 00:15:00|63584.6|63564.6|63613.8|63593.8|63614.8|63594.8|63582.5|63562.5|699
1602807600000|2020-10-16 00:20:00|63614.1|63594.1|63615.8|63595.8|63619.1|63599.1|63604.8|63584.8|709
1602807900000|2020-10-16 00:25:00|63616.4|63596.4|63606.7|63586.7|63618.8|63598.8|63602|63582|507
1602808200000|2020-10-16 00:30:00|63607|63587|63615.4|63600.4|63618.1|63600.7|63603.9|63583.9|525
1602808500000|2020-10-16 00:35:00|63616.3|63601.3|63598|63578|63616.3|63601.3|63595.5|63575.5|617
1602808800000|2020-10-16 00:40:00|63598.5|63578.5|63587.5|63567.5|63599.9|63581.4|63579.5|63560|591
1602809100000|2020-10-16 00:45:00|63587.4|63567.4|63576.7|63556.7|63587.4|63567.4|63570.1|63550.1|546
1602809400000|2020-10-16 00:50:00|63576.5|63556.5|63572.4|63552.4|63580|63560|63562.5|63542.5|639
1602809700000|2020-10-16 00:55:00|63569.9|63554.9|63555.8|63535.8|63584.7|63564.7|63554.4|63534.4|648
1602810000000|2020-10-16 01:00:00|63555.5|63535.5|63544.3|63524.3|63560.8|63540.8|63538.3|63518.3|944
1602810300000|2020-10-16 01:05:00|63546.9|63526.9|63549.6|63529.6|63559.2|63539.2|63543.6|63523.6|752
1602810600000|2020-10-16 01:10:00|63549.4|63529.4|63564.6|63544.6|63565.4|63545.4|63547.7|63527.7|723
1602810900000|2020-10-16 01:15:00|63564.5|63544.5|63559.6|63539.6|63572.1|63552.1|63556.2|63537.4|731
1602811200000|2020-10-16 01:20:00|63559.7|63539.7|63550.4|63530.4|63562.2|63542.2|63545.8|63525.8|657
1602811500000|2020-10-16 01:25:00|63550.5|63530.5|63557.7|63537.7|63559|63539.1|63545.5|63525.5|607
1602811800000|2020-10-16 01:30:00|63558|63538|63558.8|63538.8|63564.1|63544.1|63548.1|63528.1|684
1602812100000|2020-10-16 01:35:00|63558.6|63538.6|63569|63549|63575|63555|63552.8|63532.8|741
1602812400000|2020-10-16 01:40:00|63569.1|63549.1|63578.4|63558.4|63580.2|63560.2|63565.6|63545.6|614
1602812700000|2020-10-16 01:45:00|63578.2|63558.2|63573.9|63553.9|63579.6|63559.6|63567.7|63547.7|580
1602813000000|2020-10-16 01:50:00|63574.1|63554.1|63579.4|63559.4|63582.8|63562.8|63571.8|63551.9|597
1602813300000|2020-10-16 01:55:00|63579.5|63559.5|63573.6|63553.6|63584.3|63564.3|63566.7|63546.7|632
1602813600000|2020-10-16 02:00:00|63574|63554|63579.9|63559.9|63590.2|63570.2|63572.9|63552.9|683
1602813900000|2020-10-16 02:05:00|63580.2|63560.2|63579.4|63559.4|63590.6|63570.6|63579.1|63559.1|564
1602814200000|2020-10-16 02:10:00|63579.5|63559.5|63579.8|63559.8|63584.4|63564.4|63577.7|63557.7|600
1602814500000|2020-10-16 02:15:00|63579.7|63559.7|63594.8|63574.8|63596.7|63576.7|63577.6|63557.6|524
1602814800000|2020-10-16 02:20:00|63594.6|63574.6|63595.4|63575.4|63598.9|63579.4|63589.9|63570.5|509
1602815100000|2020-10-16 02:25:00|63595.1|63575.1|63600|63580|63604.5|63584.5|63589.1|63570.3|450
1602815400000|2020-10-16 02:30:00|63599.8|63579.8|63606.6|63586.6|63607.7|63589.1|63598.7|63578.7|475
1602815700000|2020-10-16 02:35:00|63607|63587|63599.3|63584.3|63607.5|63589.8|63599|63580.1|442
1602816000000|2020-10-16 02:40:00|63601.8|63581.8|63598.9|63578.9|63603.5|63584.5|63595.3|63577.3|392
1602816300000|2020-10-16 02:45:00|63599.3|63579.3|63599.4|63579.4|63600.3|63582.8|63591.7|63573.1|477
1602816600000|2020-10-16 02:50:00|63599.2|63579.2|63607.1|63592.1|63610|63592.3|63597.1|63578.9|449
1602816900000|2020-10-16 02:55:00|63607.2|63592.2|63603.9|63583.9|63610.9|63592.8|63601.9|63582.1|456
1602817200000|2020-10-16 03:00:00|63603.7|63583.7|63597.2|63577.2|63604.2|63586.7|63594.7|63575.1|371
1602817500000|2020-10-16 03:05:00|63597.4|63577.4|63593.5|63573.5|63598.1|63578.1|63589.7|63571.4|487
1602817800000|2020-10-16 03:10:00|63593.6|63573.6|63601.5|63581.5|63602.1|63582.1|63591.8|63571.8|397
1602818100000|2020-10-16 03:15:00|63601.4|63581.4|63597.9|63577.9|63603|63583|63595.2|63577.5|472
1602818400000|2020-10-16 03:20:00|63597.7|63577.7|63600.4|63580.4|63607.4|63587.4|63597.4|63577.4|507
1602818700000|2020-10-16 03:25:00|63600.6|63580.6|63604.2|63584.2|63611.8|63592.3|63598.9|63580|626
1602819000000|2020-10-16 03:30:00|63604.1|63584.1|63599|63579|63610.2|63591.7|63598|63578|679
1602819300000|2020-10-16 03:35:00|63598.9|63578.9|63595.4|63575.4|63599.8|63581.1|63594|63574|393
1602819600000|2020-10-16 03:40:00|63594.5|63574.5|63592.7|63572.7|63595.2|63577.5|63589.4|63569.4|403
1602819900000|2020-10-16 03:45:00|63592.6|63572.6|63596.7|63576.7|63597.7|63579.9|63588.9|63571.1|374
1602820200000|2020-10-16 03:50:00|63593.4|63578.4|63594.6|63574.6|63596.7|63579.3|63590.3|63572|438
1602820500000|2020-10-16 03:55:00|63594.7|63574.7|63608.1|63588.1|63610.4|63590.4|63592.4|63572.7|614
1602820800000|2020-10-16 04:00:00|63608|63588|63604.6|63584.6|63611|63592.8|63601.5|63584|455
1602821100000|2020-10-16 04:05:00|63604.2|63584.2|63605.1|63585.1|63610.9|63590.9|63600.7|63582.2|480
1602821400000|2020-10-16 04:10:00|63606|63586|63603.6|63583.6|63608.4|63589.2|63598.5|63578.5|445
1602821700000|2020-10-16 04:15:00|63603.8|63583.8|63601.2|63581.2|63605.4|63587.7|63597.1|63578.3|434
1602822000000|2020-10-16 04:20:00|63600.9|63580.9|63599.5|63579.5|63604.1|63585.2|63591.1|63573|486
1602822300000|2020-10-16 04:25:00|63599.1|63579.1|63599|63579|63600|63582.1|63593.9|63574.9|411
1602822600000|2020-10-16 04:30:00|63598.4|63578.4|63597.9|63577.9|63608.1|63588.5|63596.3|63576.3|484
1602822900000|2020-10-16 04:35:00|63598|63578|63601.2|63581.2|63603.6|63585.7|63593.7|63573.7|502
1602823200000|2020-10-16 04:40:00|63601.4|63581.4|63596.8|63581.8|63601.4|63582.9|63593.2|63575.1|435
1602823500000|2020-10-16 04:45:00|63596.7|63581.7|63594.7|63579.7|63599.9|63582.3|63594.3|63576.1|322
1602823800000|2020-10-16 04:50:00|63594.6|63579.6|63597.5|63582.5|63600.4|63582.8|63593.5|63574.2|394
1602824100000|2020-10-16 04:55:00|63597.3|63582.3|63607.3|63587.3|63608.9|63590.8|63595.1|63577.3|522
1602824400000|2020-10-16 05:00:00|63605.5|63590.5|63599.9|63579.9|63607|63590.5|63597.4|63578.2|491
1602824700000|2020-10-16 05:05:00|63599.8|63579.8|63595.2|63580.2|63600.6|63583.1|63593.9|63576|449
1602825000000|2020-10-16 05:10:00|63594.9|63579.9|63591|63571|63596.9|63580.4|63588|63568.2|440
1602825300000|2020-10-16 05:15:00|63591.1|63571.1|63584.3|63564.3|63591.4|63573.2|63582.3|63562.3|472
1602825600000|2020-10-16 05:20:00|63584.8|63564.8|63583.1|63568.1|63586.5|63569.6|63576.1|63557|501
1602825900000|2020-10-16 05:25:00|63582.8|63567.8|63585.6|63565.6|63591.6|63573.9|63581.1|63562.9|449
1602826200000|2020-10-16 05:30:00|63585.7|63565.7|63584.8|63564.8|63587.4|63568.6|63578|63559.4|505
1602826500000|2020-10-16 05:35:00|63584.9|63564.9|63583.7|63563.7|63588.3|63569|63580|63561.7|508
1602826800000|2020-10-16 05:40:00|63583.8|63563.8|63587|63567|63593.8|63575.7|63580.7|63560.8|473
1602827100000|2020-10-16 05:45:00|63587.2|63567.2|63592.4|63572.4|63596.6|63579.2|63583.6|63565.1|441
1602827400000|2020-10-16 05:50:00|63592.5|63572.5|63588.9|63573.9|63594.4|63577|63583|63565.8|420
1602827700000|2020-10-16 05:55:00|63588.4|63573.4|63576.6|63556.6|63590.2|63573.4|63571.4|63553.8|587
1602828000000|2020-10-16 06:00:00|63577.2|63557.2|63575.3|63560.3|63594.9|63577.9|63570.5|63554.5|742
1602828300000|2020-10-16 06:05:00|63577.4|63557.4|63587.5|63572.5|63590.4|63575.4|63568|63550|638
1602828600000|2020-10-16 06:10:00|63587.7|63572.7|63593.6|63578.6|63597.8|63581.2|63581.4|63564.5|643
1602828900000|2020-10-16 06:15:00|63593.5|63578.5|63612.9|63597.9|63615.1|63598.6|63588|63571.9|732
1602829200000|2020-10-16 06:20:00|63612.7|63597.7|63635.2|63620.2|63637.4|63620.2|63611.9|63594.1|680
1602829500000|2020-10-16 06:25:00|63637.5|63617.5|63628.9|63613.9|63644|63628.9|63628.1|63612.8|763
1602829800000|2020-10-16 06:30:00|63628.7|63613.7|63629.1|63614.1|63641.5|63626.5|63624|63609|652
1602830100000|2020-10-16 06:35:00|63629.4|63614.4|63631.1|63616.1|63640.2|63625.2|63628.3|63613.2|662
1602830400000|2020-10-16 06:40:00|63631|63616|63635.7|63620.7|63640.9|63625.2|63628.7|63613.7|684
1602830700000|2020-10-16 06:45:00|63635.5|63620.5|63642.9|63627.9|63655.2|63638.6|63633.7|63618.7|680
1602831000000|2020-10-16 06:50:00|63640.4|63625.4|63651|63636|63653.5|63638.5|63638.2|63623.2|719
1602831300000|2020-10-16 06:55:00|63651.4|63636.4|63599.6|63584.6|63652|63636.7|63595.2|63580.2|842
1602831600000|2020-10-16 07:00:00|63601.1|63586.1|63585.5|63570.5|63620.7|63604.3|63582.4|63565.2|985
1602831900000|2020-10-16 07:05:00|63585.3|63570.3|63583.4|63568.4|63593.1|63578.1|63574.8|63559.8|915
1602832200000|2020-10-16 07:10:00|63583.8|63568.8|63576.2|63561.2|63590.8|63575.8|63566|63549.1|919
1602832500000|2020-10-16 07:15:00|63576.1|63561.1|63563|63548|63593.9|63578.2|63563|63546.8|848
1602832800000|2020-10-16 07:20:00|63562.8|63547.8|63552.6|63537.6|63572|63556|63552.5|63536.5|877
1602833100000|2020-10-16 07:25:00|63553|63538|63551.5|63536.5|63569.4|63554.4|63545|63530|846
1602833400000|2020-10-16 07:30:00|63551.4|63536.4|63571.5|63556.5|63574|63556.5|63537|63522|882
1602833700000|2020-10-16 07:35:00|63571.8|63556.8|63572.5|63557.5|63578.4|63563.4|63563.6|63548.6|784
1602834000000|2020-10-16 07:40:00|63573.1|63558.1|63553.3|63538.3|63579.7|63563.8|63548.8|63533.8|802
1602834300000|2020-10-16 07:45:00|63554.1|63539.1|63536.5|63521.5|63561.1|63545.1|63523.4|63508.4|891
1602834600000|2020-10-16 07:50:00|63536.4|63521.4|63546.4|63531.4|63547.4|63532.4|63511.7|63496.7|920
1602834900000|2020-10-16 07:55:00|63546.3|63531.3|63535.8|63515.8|63549.6|63534.6|63532.3|63514.6|759
1602835200000|2020-10-16 08:00:00|63536.2|63516.2|63531|63516|63543.2|63525.3|63520.3|63505.3|819
1602835500000|2020-10-16 08:05:00|63530.9|63515.9|63550.6|63535.6|63550.7|63535.7|63522.7|63507.7|737
1602835800000|2020-10-16 08:10:00|63550|63535|63559|63544|63562|63547|63545.3|63530.3|771
1602836100000|2020-10-16 08:15:00|63559.7|63544.7|63539.7|63524.7|63565.7|63550.7|63531.9|63516.9|801
1602836400000|2020-10-16 08:20:00|63540.1|63525.1|63527.2|63512.2|63547.9|63532.9|63526.9|63511.9|741
1602836700000|2020-10-16 08:25:00|63527|63512|63544.2|63529.2|63547.9|63532.9|63526.2|63509|797
1602837000000|2020-10-16 08:30:00|63544.3|63529.3|63543|63528|63556|63538|63530.2|63513.9|853
1602837300000|2020-10-16 08:35:00|63542.9|63527.9|63532.7|63517.7|63546.4|63531.4|63529.6|63513.8|748
1602837600000|2020-10-16 08:40:00|63533|63518|63561.9|63546.9|63565|63550|63530.1|63512.5|795
1602837900000|2020-10-16 08:45:00|63561.7|63546.7|63573.9|63558.9|63576.6|63561.3|63550.6|63532.9|736
1602838200000|2020-10-16 08:50:00|63574.1|63559.1|63578.1|63563.1|63582.3|63567|63565.1|63547.7|750
1602838500000|2020-10-16 08:55:00|63578|63563|63593.2|63573.2|63594.9|63576.4|63576|63559.6|786
1602838800000|2020-10-16 09:00:00|63593.1|63573.1|63579.3|63564.3|63596.8|63579.5|63578.8|63563.8|702
1602839100000|2020-10-16 09:05:00|63579.9|63564.9|63577|63562|63590.3|63575.3|63568.1|63553.1|745
1602839400000|2020-10-16 09:10:00|63577.2|63562.2|63588.7|63573.7|63601|63584.8|63572.2|63557.2|731
1602839700000|2020-10-16 09:15:00|63588.9|63573.9|63563.4|63548.4|63595|63580|63563.3|63548.3|639
1602840000000|2020-10-16 09:20:00|63563.5|63548.5|63557.9|63542.9|63563.8|63548.8|63547.2|63532.2|680
1602840300000|2020-10-16 09:25:00|63558.1|63543.1|63553.8|63538.8|63560.8|63543.7|63545.5|63530.5|725
1602840600000|2020-10-16 09:30:00|63553.5|63538.5|63537.5|63522.5|63553.8|63538.8|63535.3|63519.8|697
1602840900000|2020-10-16 09:35:00|63539.5|63524.5|63543.8|63528.8|63548.5|63533.5|63537.5|63521.6|705
1602841200000|2020-10-16 09:40:00|63543.9|63528.9|63542.1|63527.1|63549.4|63534.4|63535|63520|751
1602841500000|2020-10-16 09:45:00|63543.3|63528.3|63560.1|63545.1|63562.1|63547.1|63541.1|63526.1|714
1602841800000|2020-10-16 09:50:00|63560.5|63545.5|63563.6|63548.6|63572.7|63557.7|63558.2|63542.1|688
1602842100000|2020-10-16 09:55:00|63563.7|63548.7|63558.8|63543.8|63569.8|63554.8|63556.5|63541.5|680
1602842400000|2020-10-16 10:00:00|63559.3|63544.3|63554.8|63539.8|63571.2|63556.2|63548.6|63531.7|717
1602842700000|2020-10-16 10:05:00|63553.7|63538.7|63532|63517|63553.7|63538.7|63528.5|63513.5|725
1602843000000|2020-10-16 10:10:00|63531.8|63516.8|63518.5|63503.5|63533.4|63518.4|63515.1|63500.1|738
1602843300000|2020-10-16 10:15:00|63518.8|63503.8|63533.6|63518.6|63535.8|63518.6|63510.8|63495.8|650
1602843600000|2020-10-16 10:20:00|63533.5|63518.5|63521.8|63506.8|63535.7|63518.5|63521.5|63504.4|751
1602843900000|2020-10-16 10:25:00|63521.7|63506.7|63499.1|63484.1|63526.6|63511.6|63493|63475.5|815
1602844200000|2020-10-16 10:30:00|63498.8|63483.8|63506.5|63491.5|63513.5|63497.7|63497.4|63482.4|717
1602844500000|2020-10-16 10:35:00|63506.4|63491.4|63508.1|63493.1|63514.7|63499.7|63502.3|63487.3|674
1602844800000|2020-10-16 10:40:00|63508.2|63493.2|63492.3|63477.3|63511.5|63496.1|63491.3|63473.7|709
1602845100000|2020-10-16 10:45:00|63492.8|63477.8|63496.4|63476.4|63504.1|63486.8|63485.8|63468.1|836
1602845400000|2020-10-16 10:50:00|63493.5|63478.5|63557.3|63537.3|63574.6|63554.6|63488.5|63472.7|857
1602845700000|2020-10-16 10:55:00|63558.5|63538.5|63519|63499|63579|63559.9|63512.7|63492.7|1089
1602846000000|2020-10-16 11:00:00|63519.2|63499.2|63506.8|63491.8|63544.2|63525.6|63506.3|63488.1|1007
1602846300000|2020-10-16 11:05:00|63506.5|63491.5|63499.2|63479.2|63507|63492|63465.3|63445.3|987
1602846600000|2020-10-16 11:10:00|63499.5|63479.5|63499.3|63484.3|63510.6|63491.9|63477.5|63457.5|978
1602846900000|2020-10-16 11:15:00|63498.8|63483.8|63494.1|63479.1|63505.5|63489.8|63470.3|63450.3|910
1602847200000|2020-10-16 11:20:00|63496.9|63476.9|63464.8|63449.8|63496.9|63479.8|63459.2|63442.7|873
1602847500000|2020-10-16 11:25:00|63465.1|63450.1|63451.3|63436.3|63469.3|63451.8|63437.2|63417.2|886
1602847800000|2020-10-16 11:30:00|63453.9|63433.9|63419.7|63399.7|63453.9|63435.3|63416.5|63399.7|927
1602848100000|2020-10-16 11:35:00|63417.2|63402.2|63433.9|63413.9|63436.2|63418.5|63400.3|63382.3|879
1602848400000|2020-10-16 11:40:00|63430.5|63415.5|63433.4|63418.4|63442.7|63424.9|63424.8|63407.7|869
1602848700000|2020-10-16 11:45:00|63432.3|63417.3|63437.4|63422.4|63444.5|63426.2|63426|63408.9|746
1602849000000|2020-10-16 11:50:00|63437.3|63422.3|63418.7|63403.7|63443.1|63425.3|63414.6|63397.4|724
1602849300000|2020-10-16 11:55:00|63418.4|63403.4|63443.1|63428.1|63445.7|63430.7|63418.1|63401|850
1602849600000|2020-10-16 12:00:00|63442.5|63427.5|63419.4|63404.4|63442.5|63427.5|63405.6|63390.4|845
1602849900000|2020-10-16 12:05:00|63419|63404|63418.7|63403.7|63422.6|63406.3|63409.7|63394.7|717
1602850200000|2020-10-16 12:10:00|63418.4|63403.4|63393.7|63378.7|63419.8|63404.8|63392.4|63377.4|800
1602850500000|2020-10-16 12:15:00|63393.6|63378.6|63372.1|63357.1|63409.2|63394.2|63371.4|63354.9|835
1602850800000|2020-10-16 12:20:00|63371.4|63356.4|63398.5|63383.5|63400.1|63384.2|63363.7|63345.9|834
1602851100000|2020-10-16 12:25:00|63398.7|63383.7|63395|63375|63403.5|63385.9|63390.8|63373.6|691
1602851400000|2020-10-16 12:30:00|63394.9|63374.9|63383|63368|63409.9|63391.4|63376.9|63361.9|853
1602851700000|2020-10-16 12:35:00|63382.9|63367.9|63379.4|63364.4|63405.6|63387.3|63370.2|63355.2|864
1602852000000|2020-10-16 12:40:00|63379.3|63364.3|63408.5|63393.5|63408.6|63393.5|63379|63363.5|820
1602852300000|2020-10-16 12:45:00|63408.6|63393.6|63424.3|63409.3|63426.8|63409.9|63406.1|63391.1|779
1602852600000|2020-10-16 12:50:00|63424.2|63409.2|63433.6|63418.6|63435.3|63418.9|63421.9|63405.2|763
1602852900000|2020-10-16 12:55:00|63433.5|63418.5|63435.8|63420.8|63440.1|63425.1|63428.3|63413.3|668
1602853200000|2020-10-16 13:00:00|63436.2|63421.2|63463|63448|63465.7|63449.7|63428.9|63413.9|801
1602853500000|2020-10-16 13:05:00|63462.9|63447.9|63459.9|63444.9|63475.2|63460.2|63442.9|63425.9|973
1602853800000|2020-10-16 13:10:00|63462.9|63447.9|63463.2|63443.2|63471.3|63456.3|63457.9|63440.1|827
1602854100000|2020-10-16 13:15:00|63463.3|63443.3|63451.8|63436.8|63468.8|63449.4|63445.6|63430.6|808
1602854400000|2020-10-16 13:20:00|63451.9|63436.9|63429.1|63414.1|63453.3|63436.9|63429.1|63414.1|700
1602854700000|2020-10-16 13:25:00|63429.9|63414.9|63423.1|63403.1|63435.6|63420.6|63407.4|63387.4|875
1602855000000|2020-10-16 13:30:00|63424|63404|63425.2|63405.2|63438.8|63420.5|63401.5|63381.5|962
1602855300000|2020-10-16 13:35:00|63422.6|63407.6|63448.9|63428.9|63450.6|63432.2|63422.4|63404.7|966
1602855600000|2020-10-16 13:40:00|63447.8|63427.8|63450.7|63435.7|63470.5|63452.6|63435.8|63418.7|899
1602855900000|2020-10-16 13:45:00|63449.1|63434.1|63449.6|63429.6|63453.4|63436.8|63437|63419.7|822
1602856200000|2020-10-16 13:50:00|63449.8|63429.8|63454.3|63439.3|63456.7|63439.8|63423.7|63407.2|796
1602856500000|2020-10-16 13:55:00|63453.8|63438.8|63453.7|63433.7|63465.6|63448.5|63440.1|63425.1|836
1602856800000|2020-10-16 14:00:00|63454.4|63434.4|63466.8|63451.8|63479.9|63461.2|63447.5|63429.1|825
1602857100000|2020-10-16 14:05:00|63466.6|63451.6|63462.5|63447.5|63477.7|63462.7|63459.5|63443.3|851
1602857400000|2020-10-16 14:10:00|63461.9|63446.9|63455.6|63440.6|63461.9|63446.9|63437.3|63422.3|864
1602857700000|2020-10-16 14:15:00|63455.1|63440.1|63434.2|63414.2|63456.1|63441.1|63417.9|63402.9|851
1602858000000|2020-10-16 14:20:00|63434.3|63414.3|63468.2|63448.2|63469.4|63449.4|63430.5|63412.7|870
1602858300000|2020-10-16 14:25:00|63468.5|63448.5|63476.3|63456.3|63490.2|63475.2|63466.4|63446.4|880
1602858600000|2020-10-16 14:30:00|63476.6|63456.6|63495.8|63475.8|63504.2|63486.7|63473.5|63455.7|915
1602858900000|2020-10-16 14:35:00|63493.9|63478.9|63491|63476|63495.2|63480.2|63464|63447.3|870
1602859200000|2020-10-16 14:40:00|63491.8|63476.8|63520.8|63505.8|63538.6|63523.6|63490.4|63475.4|897
1602859500000|2020-10-16 14:45:00|63521.1|63506.1|63534.8|63519.8|63534.9|63519.9|63517.9|63501.3|869
1602859800000|2020-10-16 14:50:00|63534.9|63519.9|63504.4|63484.4|63535.7|63520.1|63501.2|63484.1|882
1602860100000|2020-10-16 14:55:00|63502.2|63487.2|63499.7|63484.7|63515.8|63500.7|63489.8|63473.5|987
1602860400000|2020-10-16 15:00:00|63500.4|63485.4|63506.3|63486.3|63513.7|63493.7|63490.6|63470.6|1018
1602860700000|2020-10-16 15:05:00|63506.4|63486.4|63499.1|63479.1|63521.1|63501.1|63498.5|63478.5|845
1602861000000|2020-10-16 15:10:00|63499.2|63479.2|63498.8|63478.8|63508.1|63488.1|63492.3|63472.3|846
1602861300000|2020-10-16 15:15:00|63500.1|63480.1|63510.1|63490.1|63513.3|63493.3|63498.8|63478.8|818
1602861600000|2020-10-16 15:20:00|63510|63490|63534.1|63514.1|63537.2|63517.2|63509.6|63489.6|819
1602861900000|2020-10-16 15:25:00|63533.4|63513.4|63527.2|63507.2|63536.8|63516.8|63523.5|63503.5|816
1602862200000|2020-10-16 15:30:00|63527.1|63507.1|63524.4|63504.4|63533.7|63513.7|63520.3|63500.3|834
1602862500000|2020-10-16 15:35:00|63524.6|63504.6|63529.2|63509.2|63533.1|63513.1|63521.9|63501.9|725
1602862800000|2020-10-16 15:40:00|63529.3|63509.3|63521.9|63501.9|63530|63510.3|63518.5|63498.5|731
1602863100000|2020-10-16 15:45:00|63522.1|63502.1|63518.1|63503.1|63526.1|63509.2|63513.8|63495.9|678
1602863400000|2020-10-16 15:50:00|63520.4|63500.4|63507.1|63492.1|63520.4|63502.5|63505.2|63487.5|733
1602863700000|2020-10-16 15:55:00|63507.4|63492.4|63526.7|63511.7|63531.7|63516.4|63507.4|63490.4|734
1602864000000|2020-10-16 16:00:00|63528.4|63513.4|63513.8|63493.8|63532.7|63514.8|63511.2|63491.2|760
1602864300000|2020-10-16 16:05:00|63513.9|63493.9|63526|63506|63526|63506|63504.9|63484.9|798
1602864600000|2020-10-16 16:10:00|63526.4|63506.4|63503.3|63483.3|63534.6|63516.4|63502.6|63482.6|721
1602864900000|2020-10-16 16:15:00|63503.2|63483.2|63511.2|63491.2|63514.6|63496.4|63499.6|63481.3|711
1602865200000|2020-10-16 16:20:00|63511.8|63491.8|63492.1|63477.1|63518.4|63499.2|63491.5|63474.6|748
1602865500000|2020-10-16 16:25:00|63492|63477|63484.9|63464.9|63497.2|63480.3|63480|63460|734
1602865800000|2020-10-16 16:30:00|63486|63466|63504.9|63484.9|63507.2|63487.2|63479.2|63454.7|840
1602866100000|2020-10-16 16:35:00|63505.4|63485.4|63518.8|63498.8|63519.1|63499.1|63502.6|63482.6|693
1602866400000|2020-10-16 16:40:00|63519.2|63499.2|63525.8|63505.8|63531.4|63511.4|63517.2|63497.2|692
1602866700000|2020-10-16 16:45:00|63526.9|63506.9|63500.6|63480.6|63528.7|63508.7|63500.4|63480.4|689
1602867000000|2020-10-16 16:50:00|63500.8|63480.8|63502.3|63482.3|63508|63488|63498.5|63478.5|637
1602867300000|2020-10-16 16:55:00|63502.1|63482.1|63515.1|63495.1|63516.8|63496.8|63498.4|63478.4|692
1602867600000|2020-10-16 17:00:00|63515|63495|63511.3|63491.3|63516.6|63496.6|63503.7|63483.7|599
1602867900000|2020-10-16 17:05:00|63511.1|63491.1|63506.2|63486.2|63512.9|63492.9|63501.2|63481.2|482
1602868200000|2020-10-16 17:10:00|63506.3|63486.3|63495.7|63475.7|63506.7|63486.7|63493.7|63473.7|565
1602868500000|2020-10-16 17:15:00|63495.8|63475.8|63496.1|63476.1|63505.3|63485.3|63493.4|63473.4|600
1602868800000|2020-10-16 17:20:00|63495.8|63475.8|63506.9|63486.9|63508|63488|63492.8|63472.8|512
1602869100000|2020-10-16 17:25:00|63507.1|63487.1|63506|63486|63512.2|63492.3|63504|63485|582
1602869400000|2020-10-16 17:30:00|63505.9|63485.9|63509.2|63489.2|63512|63493.8|63505.5|63485.5|527
1602869700000|2020-10-16 17:35:00|63509.3|63489.3|63511.2|63491.2|63517.8|63497.8|63506.1|63486.3|525
1602870000000|2020-10-16 17:40:00|63511.3|63491.3|63517.2|63502.2|63520.4|63502.6|63507.3|63487.7|440
1602870300000|2020-10-16 17:45:00|63518.8|63498.8|63515.5|63495.5|63519.6|63501.8|63513.9|63494.5|502
1602870600000|2020-10-16 17:50:00|63515.7|63495.7|63515.9|63495.9|63518.6|63500.7|63512.1|63493.4|471
1602870900000|2020-10-16 17:55:00|63515.7|63495.7|63525.9|63505.9|63530|63512.6|63512.5|63494.6|610
1602871200000|2020-10-16 18:00:00|63526.8|63506.8|63528.3|63508.3|63536.4|63517.8|63521.8|63501.8|834
1602871500000|2020-10-16 18:05:00|63528.4|63508.4|63518.5|63503.5|63528.5|63510.2|63516.4|63497.8|556
1602871800000|2020-10-16 18:10:00|63518.6|63503.6|63515.7|63495.7|63520.1|63503.8|63511.1|63493.4|536
1602872100000|2020-10-16 18:15:00|63516.2|63496.2|63510.3|63495.3|63518.7|63501.4|63508.6|63490.7|565
1602872400000|2020-10-16 18:20:00|63510.1|63495.1|63504.9|63484.9|63514.6|63496.7|63499.3|63481.2|489
1602872700000|2020-10-16 18:25:00|63505|63485|63500.1|63480.1|63506.5|63486.5|63495.1|63475.1|456
1602873000000|2020-10-16 18:30:00|63500.4|63480.4|63503.9|63483.9|63513.6|63493.6|63500|63480|439
1602873300000|2020-10-16 18:35:00|63504|63484|63509.1|63489.1|63509.5|63492.1|63501.4|63482.7|436
1602873600000|2020-10-16 18:40:00|63508.9|63488.9|63507.1|63487.1|63510.4|63493.2|63502.4|63482.4|487
1602873900000|2020-10-16 18:45:00|63506.9|63486.9|63500.5|63480.5|63509.4|63489.4|63499.6|63479.6|458
1602874200000|2020-10-16 18:50:00|63500.7|63480.7|63500.5|63480.5|63501.3|63483.2|63494.6|63475.5|529
1602874500000|2020-10-16 18:55:00|63500|63480|63515.6|63495.6|63518.5|63500.4|63495.3|63477.4|610
1602874800000|2020-10-16 19:00:00|63514.8|63494.8|63520.7|63500.7|63521.2|63501.2|63510.1|63490.1|649
1602875100000|2020-10-16 19:05:00|63521.1|63501.1|63524.8|63504.8|63527.7|63507.7|63517.8|63497.8|631
1602875400000|2020-10-16 19:10:00|63525.5|63505.5|63529.1|63509.1|63530.4|63510.4|63524.5|63504.5|550
1602875700000|2020-10-16 19:15:00|63528.9|63508.9|63526.8|63506.8|63530.3|63510.3|63526.3|63506.3|479
1602876000000|2020-10-16 19:20:00|63526.7|63506.7|63518.4|63503.4|63528.6|63509.5|63518.3|63500.8|450
1602876300000|2020-10-16 19:25:00|63518.3|63503.3|63521|63501|63522.1|63504.4|63515.3|63497.1|454
1602876600000|2020-10-16 19:30:00|63520.9|63500.9|63526.5|63506.5|63528.3|63509.3|63520.9|63500.9|514
1602876900000|2020-10-16 19:35:00|63526.7|63506.7|63529.1|63509.1|63532.6|63512.6|63523|63503|724
1602877200000|2020-10-16 19:40:00|63529.2|63509.2|63527.6|63507.6|63535.1|63515.1|63526.3|63506.3|635
1602877500000|2020-10-16 19:45:00|63527.3|63507.3|63526.4|63506.4|63538|63518|63526.4|63506.4|614
1602877800000|2020-10-16 19:50:00|63528.3|63508.3|63539.5|63519.5|63543.5|63523.5|63526.3|63506.3|632
1602878100000|2020-10-16 19:55:00|63539.3|63519.3|63510.6|63490.6|63539.8|63519.8|63508.1|63488.3|925
1602878400000|2020-10-16 20:00:00|63511.9|63491.9|63530.2|63510.2|63532|63512|63511.2|63491.2|855
1602878700000|2020-10-16 20:05:00|63530|63510|63532.3|63512.3|63537.5|63517.5|63524.2|63504.2|547
1602879000000|2020-10-16 20:10:00|63531.7|63511.7|63536.2|63516.2|63537.2|63517.2|63526.9|63506.9|366
1602879300000|2020-10-16 20:15:00|63536.1|63516.1|63534.6|63514.6|63536.2|63516.2|63530.3|63510.3|344
1602879600000|2020-10-16 20:20:00|63534.7|63514.7|63534.3|63514.3|63539.1|63519.1|63530.6|63510.6|379
1602879900000|2020-10-16 20:25:00|63534.2|63514.2|63532.3|63512.3|63534.2|63514.2|63526.6|63506.6|295
1602880200000|2020-10-16 20:30:00|63531.8|63511.8|63532.7|63512.7|63538.8|63518.8|63529.3|63509.3|429
1602880500000|2020-10-16 20:35:00|63532.8|63512.8|63536|63516|63538.6|63518.6|63530.5|63510.5|415
1602880800000|2020-10-16 20:40:00|63536.8|63516.8|63528.4|63508.4|63539.7|63518.5|63524.2|63504.2|354
1602881100000|2020-10-16 20:45:00|63527.5|63507.5|63528.3|63508.3|63531.4|63511.4|63519|63499|463
1602881400000|2020-10-16 20:50:00|63527.7|63507.7|63528.7|63504.9|63544.8|63522.2|63524.1|63500.9|613
1602881700000|2020-10-16 20:55:00|63528|63504.8|63558.1|63469.2|63566.2|63504.9|63521.4|63462.3|553
1603051200000|2020-10-18 20:00:00|63560.2|63464.2|63531.6|63501.6|63560.2|63503.8|63526.1|63419.2|16
1603051500000|2020-10-18 20:05:00|63531.7|63501.7|63537.7|63452.2|63538.6|63501.7|63504.8|63451.1|36
1603051800000|2020-10-18 20:10:00|63508.9|63478.9|63508.9|63478.9|63511.7|63481.7|63508.9|63478.9|10
1603053900000|2020-10-18 20:45:00|63508.9|63478.9|63511.7|63481.7|63537.7|63481.7|63508.9|63452.2|9
1603054200000|2020-10-18 20:50:00|63508.9|63478.9|63513.7|63483.7|63513.7|63483.7|63508.9|63478.9|3
1603054500000|2020-10-18 20:55:00|63512.9|63482.9|63509.1|63479.1|63530|63483.2|63506.2|63458.5|13
1603054800000|2020-10-18 21:00:00|63529.2|63457.7|63502.8|63472.8|63530|63487.2|63500.9|63457.7|11
1603055100000|2020-10-18 21:05:00|63505.8|63475.8|63514.9|63484.9|63545.3|63487.7|63496|63452.6|75
1603055400000|2020-10-18 21:10:00|63513.9|63483.9|63524.6|63466.1|63533.4|63484.8|63513.8|63455.3|84
1603055700000|2020-10-18 21:15:00|63525.9|63463.5|63528.1|63462.3|63531|63482.9|63510.5|63445.2|255
1603056000000|2020-10-18 21:20:00|63526.8|63467.1|63518.2|63468.4|63543.8|63470.6|63515.2|63441.7|210
1603056300000|2020-10-18 21:25:00|63518.1|63468.8|63518.6|63468.1|63527.4|63482.1|63508.9|63443.5|168
1603056600000|2020-10-18 21:30:00|63525.1|63462.4|63520.3|63469.3|63530|63477.3|63508.9|63460.3|222
1603056900000|2020-10-18 21:35:00|63520.4|63470.7|63520.5|63475.4|63525.3|63479.5|63517.1|63462.3|228
1603057200000|2020-10-18 21:40:00|63522.1|63474.4|63521.7|63473.5|63525.9|63484.9|63517.6|63466.3|235
1603057500000|2020-10-18 21:45:00|63521.3|63472.5|63533|63473|63543.7|63487.5|63516.9|63448.7|202
1603057800000|2020-10-18 21:50:00|63532.6|63470.9|63532.6|63476.9|63538.4|63489.2|63523.7|63464.3|294
1603058100000|2020-10-18 21:55:00|63532.5|63476.8|63521.1|63477.3|63536.1|63498.9|63513.6|63464.4|257
1603058400000|2020-10-18 22:00:00|63517.6|63484.6|63524|63498.3|63542.1|63509.3|63509.6|63467.3|563
1603058700000|2020-10-18 22:05:00|63523.8|63498.6|63519.9|63499.2|63527.2|63501.5|63514.3|63490.7|576
1603059000000|2020-10-18 22:10:00|63520.1|63498.7|63535.4|63511.1|63540|63519.3|63520.1|63498.5|470
1603059300000|2020-10-18 22:15:00|63538.3|63512.1|63524|63502.1|63539.7|63516.3|63520.4|63497.5|541
1603059600000|2020-10-18 22:20:00|63523.6|63501.6|63526.4|63503.6|63530|63507.9|63520.3|63495.7|404
1603059900000|2020-10-18 22:25:00|63526.3|63504.2|63524.8|63504.3|63530.8|63507.6|63523.6|63501.4|382
1603060200000|2020-10-18 22:30:00|63526|63502.1|63530.1|63510.1|63540.1|63516.5|63518.1|63492.2|477
1603060500000|2020-10-18 22:35:00|63530.3|63510.3|63532.3|63509.4|63537.4|63514.4|63530.3|63506.5|341
1603060800000|2020-10-18 22:40:00|63532.7|63509.5|63538.5|63518|63546.2|63523.9|63532.5|63509.5|512
1603061100000|2020-10-18 22:45:00|63542.5|63512.5|63551.7|63521.7|63555.7|63525.7|63541.7|63511.7|441
1603061400000|2020-10-18 22:50:00|63551.5|63521.5|63550.7|63520.7|63554.4|63524.4|63539.9|63509.9|371
1603061700000|2020-10-18 22:55:00|63551|63521|63551.8|63521.8|63556.1|63526.1|63544.8|63514.8|393
1603062000000|2020-10-18 23:00:00|63553.5|63523.5|63554.8|63524.8|63555.8|63525.8|63545|63515|524
1603062300000|2020-10-18 23:05:00|63554.9|63524.9|63552.8|63522.8|63556.2|63526.2|63549.6|63519.6|355
1603062600000|2020-10-18 23:10:00|63553|63523|63552.7|63522.7|63556.1|63526.1|63551.2|63521.2|346
1603062900000|2020-10-18 23:15:00|63552.8|63522.8|63554.5|63524.5|63556.6|63526.6|63549.3|63519.3|391
1603063200000|2020-10-18 23:20:00|63555.7|63525.7|63548|63518|63560.2|63530.2|63547.7|63517.7|334
1603063500000|2020-10-18 23:25:00|63548.5|63518.5|63544.7|63514.7|63554.1|63524.1|63540.6|63510.6|356
1603063800000|2020-10-18 23:30:00|63544.8|63514.8|63543.3|63513.3|63549.1|63519.1|63537.9|63507.9|392
1603064100000|2020-10-18 23:35:00|63543.4|63513.4|63541.6|63511.6|63548.1|63518.1|63538.2|63508.2|393
1603064400000|2020-10-18 23:40:00|63542|63512|63538.6|63508.6|63542.7|63512.7|63535.1|63505.1|338
1603064700000|2020-10-18 23:45:00|63538.7|63508.7|63536.4|63506.4|63542.3|63512.3|63535.3|63505.3|307
1603065000000|2020-10-18 23:50:00|63536.5|63506.5|63536.5|63506.5|63540.6|63510.6|63534.4|63504.4|273
1603065300000|2020-10-18 23:55:00|63536|63506|63538.4|63508.4|63541|63511|63534.9|63504.9|285
1603065600000|2020-10-19 00:00:00|63538.5|63508.5|63510.1|63480.1|63541.5|63511.5|63496.5|63466.5|777
1603065900000|2020-10-19 00:05:00|63513|63483|63530|63500|63531.7|63501.7|63506.4|63476.4|701
1603066200000|2020-10-19 00:10:00|63529|63499|63517.5|63487.5|63529.6|63499.6|63512.4|63482.4|450
1603066500000|2020-10-19 00:15:00|63517.7|63487.7|63522.7|63492.7|63525.2|63495.2|63514.3|63484.3|481
1603066800000|2020-10-19 00:20:00|63523.3|63493.3|63522|63492|63525|63495|63515|63485|412
1603067100000|2020-10-19 00:25:00|63522.1|63492.1|63516|63486|63524.1|63494.1|63515.4|63485.4|414
1603067400000|2020-10-19 00:30:00|63516.8|63486.8|63518.6|63488.6|63527.7|63497.7|63516.4|63486.4|501
1603067700000|2020-10-19 00:35:00|63518.7|63488.7|63518.4|63488.4|63519.3|63489.3|63511.9|63481.9|458
1603068000000|2020-10-19 00:40:00|63518.7|63488.7|63525|63495|63525.1|63495.1|63516|63486|455
1603068300000|2020-10-19 00:45:00|63525.2|63495.2|63524.3|63494.3|63527|63497|63518.6|63488.6|443
1603068600000|2020-10-19 00:50:00|63524.9|63494.9|63506.8|63476.8|63527.3|63497.3|63506|63476|536
1603068900000|2020-10-19 00:55:00|63506.4|63476.4|63492.7|63462.7|63511.4|63481.4|63492.7|63462.7|568
1603069200000|2020-10-19 01:00:00|63495.6|63465.6|63515.1|63485.1|63525.5|63495.5|63484.7|63454.7|752
1603069500000|2020-10-19 01:05:00|63514.5|63484.5|63530.8|63500.8|63531.2|63501.2|63510.5|63480.5|678
1603069800000|2020-10-19 01:10:00|63530.3|63500.3|63522.7|63492.7|63538|63508|63521.2|63491.2|612
1603070100000|2020-10-19 01:15:00|63522.6|63492.6|63521.9|63491.9|63532.8|63502.8|63515.7|63485.7|674
1603070400000|2020-10-19 01:20:00|63520.8|63490.8|63536.4|63506.4|63536.4|63506.4|63520.8|63490.8|617
1603070700000|2020-10-19 01:25:00|63536.3|63506.3|63530.3|63500.3|63538|63508|63526.4|63496.4|528
1603071000000|2020-10-19 01:30:00|63530.2|63500.2|63523.4|63493.4|63535|63505|63521.1|63491.1|587
1603071300000|2020-10-19 01:35:00|63523.5|63493.5|63530.2|63500.2|63530.3|63500.3|63514.8|63484.8|695
1603071600000|2020-10-19 01:40:00|63529.4|63499.4|63529.2|63499.2|63535.2|63505.2|63525|63495|620
1603071900000|2020-10-19 01:45:00|63529.5|63499.5|63520.9|63490.9|63531.7|63501.7|63518.5|63488.5|512
1603072200000|2020-10-19 01:50:00|63520.8|63490.8|63535.1|63505.1|63542.2|63512.2|63517.1|63487.1|739
1603072500000|2020-10-19 01:55:00|63535.2|63505.2|63537.5|63507.5|63544.4|63514.4|63531.3|63501.3|625
1603072800000|2020-10-19 02:00:00|63539.7|63509.7|63560.3|63530.3|63576|63546|63539.5|63509.5|765
1603073100000|2020-10-19 02:05:00|63559.9|63529.9|63552.8|63522.8|63564|63534|63546.3|63516.3|705
1603073400000|2020-10-19 02:10:00|63552.7|63522.7|63546.3|63516.3|63559.6|63529.6|63543|63513|711
1603073700000|2020-10-19 02:15:00|63543.5|63513.5|63549.7|63519.7|63553.2|63523.2|63541.3|63511.3|601
1603074000000|2020-10-19 02:20:00|63547.6|63517.6|63556.3|63526.3|63560.8|63530.8|63546.8|63516.8|534
1603074300000|2020-10-19 02:25:00|63556.5|63526.5|63551.8|63521.8|63556.7|63526.7|63546.5|63516.5|387
1603074600000|2020-10-19 02:30:00|63551.9|63521.9|63558.4|63528.4|63559.6|63529.6|63546.5|63516.5|486
1603074900000|2020-10-19 02:35:00|63558.7|63528.7|63548.3|63518.3|63559.7|63529.7|63546.5|63516.5|526
1603075200000|2020-10-19 02:40:00|63548.6|63518.6|63553.4|63523.4|63557.2|63527.2|63548.6|63518.6|477
1603075500000|2020-10-19 02:45:00|63553.5|63523.5|63556.8|63526.8|63558.5|63528.5|63550|63520|380
1603075800000|2020-10-19 02:50:00|63556.6|63526.6|63560.5|63530.5|63562|63532|63556.1|63526.1|343
1603076100000|2020-10-19 02:55:00|63560.3|63530.3|63542.4|63512.4|63562.4|63532.4|63541.5|63511.5|549
1603076400000|2020-10-19 03:00:00|63542.6|63512.6|63549.4|63519.4|63552.1|63522.1|63536.2|63509|621
1603076700000|2020-10-19 03:05:00|63550.4|63520.4|63548.4|63518.4|63555.7|63525.7|63546.5|63516.5|451
1603077000000|2020-10-19 03:10:00|63548.3|63518.3|63558.4|63528.4|63560.3|63530.3|63547.5|63517.5|484
1603077300000|2020-10-19 03:15:00|63558.5|63528.5|63562.3|63532.3|63571.9|63541.9|63556|63526|619
1603077600000|2020-10-19 03:20:00|63562|63532|63570.2|63540.2|63570.4|63540.4|63559.9|63529.9|589
1603077900000|2020-10-19 03:25:00|63570.5|63540.5|63575.8|63545.8|63583.1|63553.1|63566.9|63536.9|561
1603078200000|2020-10-19 03:30:00|63576|63546|63583.6|63553.6|63587.2|63557.2|63575.8|63545.8|584
1603078500000|2020-10-19 03:35:00|63583.8|63553.8|63583.9|63553.9|63587.1|63557.1|63582.1|63552.1|386
1603078800000|2020-10-19 03:40:00|63584|63554|63582.7|63552.7|63586.6|63556.6|63579.1|63549.1|445
1603079100000|2020-10-19 03:45:00|63582.6|63552.6|63581.1|63551.1|63586.2|63556.2|63578.6|63548.6|364
1603079400000|2020-10-19 03:50:00|63581.2|63551.2|63587|63557|63589.1|63559.1|63577.4|63547.4|388
1603079700000|2020-10-19 03:55:00|63587.1|63557.1|63586.6|63556.6|63591.1|63561.1|63585.2|63555.2|441
1603080000000|2020-10-19 04:00:00|63586.4|63556.4|63587.9|63557.9|63590.6|63560.6|63584.6|63554.6|397
1603080300000|2020-10-19 04:05:00|63587.4|63557.4|63586.2|63556.2|63589.8|63559.8|63583.9|63553.9|399
1603080600000|2020-10-19 04:10:00|63586.6|63556.6|63584.6|63554.6|63586.6|63556.6|63582.1|63552.1|401
1603080900000|2020-10-19 04:15:00|63584.5|63554.5|63592.9|63562.9|63595.3|63565.3|63583.7|63553.7|308
1603081200000|2020-10-19 04:20:00|63593.1|63563.1|63592.2|63562.2|63595.3|63565.3|63588.8|63558.8|286
1603081500000|2020-10-19 04:25:00|63592|63562|63591.9|63561.9|63592.6|63562.6|63588.6|63558.6|286
1603081800000|2020-10-19 04:30:00|63592.1|63562.1|63594.9|63564.9|63600.1|63570.1|63588.3|63558.3|432
1603082100000|2020-10-19 04:35:00|63594.7|63564.7|63587.8|63557.8|63594.9|63564.9|63586.9|63556.9|341
1603082400000|2020-10-19 04:40:00|63587.7|63557.7|63587.9|63557.9|63591.1|63561.1|63585.7|63555.7|350
1603082700000|2020-10-19 04:45:00|63588|63558|63591.6|63561.6|63594.4|63564.4|63587.9|63557.9|359
1603083000000|2020-10-19 04:50:00|63591.7|63561.7|63591.7|63561.7|63594.4|63564.4|63588.5|63558.5|310
1603083300000|2020-10-19 04:55:00|63591.6|63561.6|63593.2|63563.2|63594.5|63564.5|63589|63559|360
1603083600000|2020-10-19 05:00:00|63593.1|63563.1|63589.4|63559.4|63597.4|63568.6|63586.6|63558.7|480
1603083900000|2020-10-19 05:05:00|63587|63562|63581.2|63551.2|63590.5|63562|63578.1|63550.2|444
1603084200000|2020-10-19 05:10:00|63581.5|63551.5|63579.4|63554.4|63582.1|63554.4|63573.8|63545.8|363
1603084500000|2020-10-19 05:15:00|63579.3|63554.3|63575.4|63545.4|63583.1|63554.8|63573.7|63545.4|379
1603084800000|2020-10-19 05:20:00|63575.5|63545.5|63572.7|63547.7|63581.2|63553.3|63572.3|63544.8|365
1603085100000|2020-10-19 05:25:00|63572.5|63547.5|63575|63545|63576.1|63548.1|63566.5|63538.3|399
1603085400000|2020-10-19 05:30:00|63572.3|63547.3|63559.1|63529.1|63577.9|63549.4|63544.2|63514.2|725
1603085700000|2020-10-19 05:35:00|63559|63529|63565.2|63535.2|63570.3|63540.6|63556.2|63527.7|558
1603086000000|2020-10-19 05:40:00|63565.7|63535.7|63554.7|63524.7|63568.4|63539.5|63552.1|63522.8|615
1603086300000|2020-10-19 05:45:00|63554.6|63524.6|63554.8|63524.8|63557.5|63530.1|63543.5|63514.4|584
1603086600000|2020-10-19 05:50:00|63554.6|63524.6|63545.9|63515.9|63559.4|63532.1|63542.1|63514.6|549
1603086900000|2020-10-19 05:55:00|63545.7|63515.7|63546.3|63516.3|63547|63519|63537.4|63507.4|605
1603087200000|2020-10-19 06:00:00|63545.8|63515.8|63557.3|63532.3|63564.5|63536|63545.8|63515.8|676
1603087500000|2020-10-19 06:05:00|63557.5|63532.5|63560.3|63530.3|63563.4|63535.1|63548.4|63519.8|729
1603087800000|2020-10-19 06:10:00|63560.6|63530.6|63559.6|63529.6|63563.5|63534.8|63547.6|63519.6|691
1603088100000|2020-10-19 06:15:00|63559.7|63529.7|63557.2|63532.2|63563.3|63535.8|63549.6|63521.4|687
1603088400000|2020-10-19 06:20:00|63558.7|63528.7|63555.6|63525.6|63565.8|63537.2|63553.5|63524.8|620
1603088700000|2020-10-19 06:25:00|63557.6|63527.6|63555.7|63525.7|63565.7|63535.7|63543.4|63513.4|717
1603089000000|2020-10-19 06:30:00|63555.8|63525.8|63555.6|63525.6|63566.4|63537.1|63551.3|63522|771
1603089300000|2020-10-19 06:35:00|63554.6|63524.6|63572.3|63542.3|63573.4|63543.4|63551|63521.4|811
1603089600000|2020-10-19 06:40:00|63572.4|63542.4|63561.5|63531.5|63576.8|63546.8|63557.9|63528.6|744
1603089900000|2020-10-19 06:45:00|63561.1|63531.1|63565.8|63540.8|63572.1|63543.4|63559.6|63529.6|700
1603090200000|2020-10-19 06:50:00|63569.2|63539.2|63569.3|63539.3|63581.2|63551.2|63565.6|63538|745
1603090500000|2020-10-19 06:55:00|63570|63540|63588.5|63558.5|63595.3|63565.3|63561.8|63533.8|884
1603090800000|2020-10-19 07:00:00|63588.8|63558.8|63541.1|63511.1|63589.8|63559.8|63532.7|63502.7|923
1603091100000|2020-10-19 07:05:00|63541.3|63511.3|63541.1|63511.1|63552|63522.1|63525.6|63497.9|835
1603091400000|2020-10-19 07:10:00|63541.3|63511.3|63563.7|63533.7|63575|63545|63538.2|63508.2|810
1603091700000|2020-10-19 07:15:00|63562.5|63532.5|63563.2|63538.2|63566.4|63538.6|63543.2|63513.2|805
1603092000000|2020-10-19 07:20:00|63565.7|63535.7|63530.4|63500.4|63565.8|63537.9|63529.6|63499.6|777
1603092300000|2020-10-19 07:25:00|63530.3|63500.3|63546.4|63516.4|63546.6|63519.1|63522.1|63492.1|834
1603092600000|2020-10-19 07:30:00|63546.1|63516.1|63563.7|63533.7|63563.9|63535.6|63537.2|63507.2|695
1603092900000|2020-10-19 07:35:00|63564.2|63534.2|63565.2|63540.2|63572.3|63542.3|63550.4|63521.5|725
1603093200000|2020-10-19 07:40:00|63566.7|63536.7|63514.1|63484.1|63572.5|63542.5|63505.1|63476.4|886
1603093500000|2020-10-19 07:45:00|63514.6|63484.6|63506.8|63476.8|63516.3|63488.6|63496.5|63468.7|762
1603093800000|2020-10-19 07:50:00|63506.6|63476.6|63496.3|63466.3|63512.9|63482.9|63480.6|63452.3|772
1603094100000|2020-10-19 07:55:00|63495.9|63465.9|63496.9|63466.9|63501.4|63474.2|63482.1|63452.1|724
1603094400000|2020-10-19 08:00:00|63498.9|63468.9|63491|63461|63504.8|63477.1|63477.5|63449.3|781
1603094700000|2020-10-19 08:05:00|63492.6|63462.6|63473.9|63443.9|63492.7|63463.4|63466.4|63436.4|782
1603095000000|2020-10-19 08:10:00|63473.8|63443.8|63467.1|63437.1|63481.4|63453.1|63461|63433.9|738
1603095300000|2020-10-19 08:15:00|63467.6|63437.6|63460.7|63430.7|63468.6|63440.3|63457.4|63428.6|722
1603095600000|2020-10-19 08:20:00|63460.3|63430.3|63459.5|63429.5|63463|63434|63446.6|63419.6|683
1603095900000|2020-10-19 08:25:00|63459.7|63429.7|63431.2|63401.2|63462.2|63434.9|63425.6|63397.5|774
1603096200000|2020-10-19 08:30:00|63430.8|63400.8|63421.8|63391.8|63435.3|63405.3|63406.4|63377.4|829
1603096500000|2020-10-19 08:35:00|63423.3|63393.3|63438.2|63408.2|63443.6|63413.8|63415.3|63385.3|753
1603096800000|2020-10-19 08:40:00|63436.5|63406.5|63415.9|63385.9|63439.6|63409.6|63410.2|63380.2|699
1603097100000|2020-10-19 08:45:00|63416.3|63386.3|63409.4|63379.4|63424.2|63396.6|63405.4|63375.4|693
1603097400000|2020-10-19 08:50:00|63409.5|63379.5|63405.2|63375.2|63412.3|63382.3|63384.5|63354.5|779
1603097700000|2020-10-19 08:55:00|63405.1|63375.1|63408.2|63378.2|63422|63392|63394.9|63364.9|743
1603098000000|2020-10-19 09:00:00|63408.4|63378.4|63405|63375|63411|63381|63394.6|63364.6|635
1603098300000|2020-10-19 09:05:00|63405.1|63375.1|63390.4|63360.4|63405.3|63375.3|63384.6|63354.6|714
1603098600000|2020-10-19 09:10:00|63391|63361|63398.9|63368.9|63406.3|63376.3|63382|63352|624
1603098900000|2020-10-19 09:15:00|63399.2|63369.2|63379|63364|63399.2|63369.2|63373|63354.2|653
1603099200000|2020-10-19 09:20:00|63378.9|63363.9|63365.3|63350.3|63382.1|63364.3|63357.9|63339.6|680
1603099500000|2020-10-19 09:25:00|63368.3|63348.3|63322.4|63302.4|63374|63354|63316.5|63296.5|779
1603099800000|2020-10-19 09:30:00|63322.3|63302.3|63306.1|63286.1|63322.6|63303.6|63281.5|63264.2|899
1603100100000|2020-10-19 09:35:00|63305.8|63285.8|63292.1|63277.1|63312.1|63294.6|63290.1|63273|871
1603100400000|2020-10-19 09:40:00|63292|63277|63278.4|63263.4|63294.5|63279.2|63272.3|63252.3|898
1603100700000|2020-10-19 09:45:00|63278.6|63263.6|63290.7|63270.7|63295.1|63278.5|63264.9|63249|742
1603101000000|2020-10-19 09:50:00|63290.8|63270.8|63293.1|63278.1|63301.4|63283.6|63287.4|63270.5|794
1603101300000|2020-10-19 09:55:00|63293|63278|63302.7|63287.7|63310.3|63292.7|63290.6|63273.2|792
1603101600000|2020-10-19 10:00:00|63302.2|63287.2|63295.2|63280.2|63302.5|63287.5|63287.3|63269.2|723
1603101900000|2020-10-19 10:05:00|63295.4|63280.4|63302.4|63282.4|63303.5|63285.9|63292.5|63275.4|583
1603102200000|2020-10-19 10:10:00|63302.5|63282.5|63313.9|63298.9|63316.9|63300.6|63297.4|63280.9|638
1603102500000|2020-10-19 10:15:00|63313.7|63298.7|63316.8|63301.8|63323.1|63305.8|63310.5|63292.3|695
1603102800000|2020-10-19 10:20:00|63316.2|63301.2|63292.9|63277.9|63316.9|63301.9|63292.9|63276.3|679
1603103100000|2020-10-19 10:25:00|63293|63278|63287|63272|63294.7|63278.4|63284.2|63269.2|587
1603103400000|2020-10-19 10:30:00|63286.8|63271.8|63306.4|63286.4|63306.5|63287.9|63284.2|63268.7|696
1603103700000|2020-10-19 10:35:00|63306.3|63286.3|63286.3|63266.3|63311.2|63292.4|63282.7|63265.7|757
1603104000000|2020-10-19 10:40:00|63283.2|63268.2|63295.3|63280.3|63295.5|63280.5|63272.3|63254.6|748
1603104300000|2020-10-19 10:45:00|63295.5|63280.5|63300.5|63285.5|63303.4|63288.4|63292.6|63275.8|638
1603104600000|2020-10-19 10:50:00|63300.6|63285.6|63268.7|63253.7|63304.7|63288.4|63256.7|63239.5|755
1603104900000|2020-10-19 10:55:00|63268.3|63253.3|63244.6|63229.6|63272.4|63254.8|63242.6|63225.1|857
1603105200000|2020-10-19 11:00:00|63245|63230|63242.6|63222.6|63259.6|63241.7|63238.6|63219.6|800
1603105500000|2020-10-19 11:05:00|63242.8|63222.8|63250.5|63235.5|63254.2|63238.1|63237.6|63220.5|689
1603105800000|2020-10-19 11:10:00|63250.1|63235.1|63249.4|63229.4|63253.4|63236.4|63243.9|63227|588
1603106100000|2020-10-19 11:15:00|63248.3|63228.3|63243.8|63228.8|63253.3|63235.4|63242.9|63224.7|559
1603106400000|2020-10-19 11:20:00|63244.1|63229.1|63241.6|63226.6|63250.2|63232.2|63235.8|63217.9|650
1603106700000|2020-10-19 11:25:00|63241.5|63226.5|63241.6|63226.6|63249.7|63232.4|63238.7|63221.4|638
1603107000000|2020-10-19 11:30:00|63240.7|63225.7|63176.1|63156.1|63241.1|63225.7|63173.5|63156.1|872
1603107300000|2020-10-19 11:35:00|63176.7|63156.7|63174.3|63154.3|63201.1|63184.2|63153.6|63133.6|904
1603107600000|2020-10-19 11:40:00|63174.4|63154.4|63146.8|63126.8|63174.4|63156.7|63133.6|63117.1|860
1603107900000|2020-10-19 11:45:00|63141.7|63126.7|63153.1|63133.1|63155.7|63136.5|63127.2|63109.6|782
1603108200000|2020-10-19 11:50:00|63153|63133|63149.3|63134.3|63171.4|63153.9|63147.7|63130.3|779
1603108500000|2020-10-19 11:55:00|63149.5|63134.5|63142.4|63122.4|63154.1|63136.8|63130.5|63113.5|720
1603108800000|2020-10-19 12:00:00|63141.2|63121.2|63141.6|63121.6|63160.6|63143.2|63136.5|63119|768
1603109100000|2020-10-19 12:05:00|63141.7|63121.7|63140.7|63120.7|63154.3|63135|63133.8|63116.2|752
1603109400000|2020-10-19 12:10:00|63140.6|63120.6|63153.6|63133.6|63154.3|63137.1|63132|63115.2|774
1603109700000|2020-10-19 12:15:00|63149.5|63134.5|63143.4|63123.4|63159.7|63142.1|63139.1|63122.5|679
1603110000000|2020-10-19 12:20:00|63143.1|63123.1|63162.4|63142.4|63162.4|63144.8|63138.4|63122.8|729
1603110300000|2020-10-19 12:25:00|63162.5|63142.5|63161.1|63141.1|63171.5|63152.7|63154.3|63135.1|687
1603110600000|2020-10-19 12:30:00|63161|63141|63171.1|63151.1|63171.5|63154.2|63148.8|63132|669
1603110900000|2020-10-19 12:35:00|63170.7|63150.7|63164.5|63149.5|63173.1|63157.6|63161.2|63143.5|622
1603111200000|2020-10-19 12:40:00|63164.3|63149.3|63166.9|63146.9|63169.5|63152.1|63153.8|63136.3|630
1603111500000|2020-10-19 12:45:00|63166.8|63146.8|63184.2|63164.2|63186.6|63168.6|63159.4|63141.8|663
1603111800000|2020-10-19 12:50:00|63184.7|63164.7|63200.5|63185.5|63203|63186.1|63181.6|63164.3|576
1603112100000|2020-10-19 12:55:00|63200.4|63185.4|63188.4|63173.4|63203|63188|63182.1|63163.8|749
1603112400000|2020-10-19 13:00:00|63190.8|63170.8|63169.1|63154.1|63195.6|63176.4|63164.9|63146.9|718
1603112700000|2020-10-19 13:05:00|63169.2|63154.2|63162.1|63147.1|63180.6|63165.3|63153|63136.1|748
1603113000000|2020-10-19 13:10:00|63160.8|63145.8|63182.9|63167.9|63189.3|63172.3|63160|63143.6|661
1603113300000|2020-10-19 13:15:00|63182.8|63167.8|63177.4|63162.4|63192.8|63176|63175|63159.7|673
1603113600000|2020-10-19 13:20:00|63177.5|63162.5|63177.3|63162.3|63180|63163.1|63169.7|63152.3|532
1603113900000|2020-10-19 13:25:00|63177.2|63162.2|63177.5|63162.5|63189.6|63172.3|63175.3|63159.4|663
1603114200000|2020-10-19 13:30:00|63177.1|63162.1|63181.8|63161.8|63185.2|63167.3|63151.9|63131.9|951
1603114500000|2020-10-19 13:35:00|63179.3|63164.3|63162.1|63147.1|63180.7|63164.3|63161.1|63146.1|836
1603114800000|2020-10-19 13:40:00|63162.2|63147.2|63157.5|63142.5|63168.3|63150|63144.8|63127.8|763
1603115100000|2020-10-19 13:45:00|63157.1|63142.1|63154.3|63139.3|63168|63150.5|63145.8|63128.4|880
1603115400000|2020-10-19 13:50:00|63153.9|63138.9|63154.4|63134.4|63156.7|63139.5|63139.8|63122.8|788
1603115700000|2020-10-19 13:55:00|63151.4|63136.4|63156.7|63141.7|63166.5|63150.3|63143.5|63128.5|754
1603116000000|2020-10-19 14:00:00|63156.8|63141.8|63182.6|63167.6|63186.9|63169.8|63153.7|63138.7|879
1603116300000|2020-10-19 14:05:00|63182.9|63167.9|63211.3|63191.3|63211.3|63193.8|63182.8|63167.8|883
1603116600000|2020-10-19 14:10:00|63209.2|63194.2|63168.5|63148.5|63211.5|63196.5|63167.1|63147.1|902
1603116900000|2020-10-19 14:15:00|63169.4|63149.4|63126.6|63111.6|63176.5|63156.8|63126.6|63111.6|923
1603117200000|2020-10-19 14:20:00|63127.8|63112.8|63118.7|63103.7|63131.5|63114.5|63115.1|63096.5|804
1603117500000|2020-10-19 14:25:00|63118.8|63103.8|63112.3|63097.3|63120.7|63105.7|63100.1|63083.7|792
1603117800000|2020-10-19 14:30:00|63111.8|63096.8|63131.4|63116.4|63134.7|63119.7|63103|63088|799
1603118100000|2020-10-19 14:35:00|63131.5|63116.5|63150.8|63135.8|63158.1|63139.7|63131.2|63116.2|907
1603118400000|2020-10-19 14:40:00|63148.8|63133.8|63175.9|63155.9|63175.9|63158.5|63138.7|63120.6|820
1603118700000|2020-10-19 14:45:00|63175.7|63155.7|63179.1|63159.1|63180.6|63163.5|63147.6|63130.8|925
1603119000000|2020-10-19 14:50:00|63179|63159|63193.9|63173.9|63194.8|63174.8|63173.4|63155.5|832
1603119300000|2020-10-19 14:55:00|63191.7|63176.7|63166.4|63146.4|63194.1|63176.7|63150.5|63135.1|944
1603119600000|2020-10-19 15:00:00|63166.1|63146.1|63150.8|63130.8|63171.4|63153.5|63147.7|63127.7|844
1603119900000|2020-10-19 15:05:00|63150.5|63130.5|63151.3|63131.3|63157.6|63137.8|63144.4|63124.4|748
1603120200000|2020-10-19 15:10:00|63150.8|63130.8|63157.5|63137.5|63176.5|63156.5|63146.8|63126.8|764
1603120500000|2020-10-19 15:15:00|63156.8|63136.8|63151.3|63131.3|63173.9|63153.9|63145.8|63126.7|748
1603120800000|2020-10-19 15:20:00|63151|63131|63173.8|63158.8|63180.5|63162.2|63147.2|63127.2|858
1603121100000|2020-10-19 15:25:00|63176.3|63156.3|63173.9|63153.9|63180.2|63162.5|63158.5|63140.8|711
1603121400000|2020-10-19 15:30:00|63174.1|63154.1|63185.7|63165.7|63192.1|63174.7|63171.2|63153.5|824
1603121700000|2020-10-19 15:35:00|63184.8|63164.8|63163.6|63143.6|63185.9|63166.9|63161.7|63143.5|703
1603122000000|2020-10-19 15:40:00|63163.2|63143.2|63150|63130|63164.4|63146.5|63143.8|63125.8|678
1603122300000|2020-10-19 15:45:00|63147.8|63132.8|63142.9|63122.9|63154.5|63137.3|63132.7|63115.1|649
1603122600000|2020-10-19 15:50:00|63143|63123|63131.8|63111.8|63143.9|63124.6|63129|63111.8|634
1603122900000|2020-10-19 15:55:00|63131|63111|63141|63121|63141.4|63121.4|63122.7|63104.6|650
1603123200000|2020-10-19 16:00:00|63138|63118|63140|63120|63149.8|63130.7|63127.3|63107.3|755
1603123500000|2020-10-19 16:05:00|63138|63123|63155.8|63135.8|63157.8|63137.8|63129.9|63110|775
1603123800000|2020-10-19 16:10:00|63155.6|63135.6|63161.6|63141.6|63162.9|63142.9|63147.7|63130|671
1603124100000|2020-10-19 16:15:00|63159.8|63139.8|63173.5|63158.5|63183.5|63163.5|63156.5|63136.5|681
1603124400000|2020-10-19 16:20:00|63173.6|63158.6|63164.5|63144.5|63175.6|63158.6|63161|63141|659
1603124700000|2020-10-19 16:25:00|63164.2|63144.2|63163.5|63143.5|63176.7|63156.7|63157.8|63137.8|731
1603125000000|2020-10-19 16:30:00|63163.6|63143.6|63160.2|63140.2|63170.4|63150.4|63151.1|63131.1|632
1603125300000|2020-10-19 16:35:00|63160.1|63140.1|63157.2|63137.2|63161.1|63143.4|63146.5|63129.2|510
1603125600000|2020-10-19 16:40:00|63157.6|63137.6|63160.2|63140.2|63161.6|63144.2|63150.6|63133.3|475
1603125900000|2020-10-19 16:45:00|63160.3|63140.3|63157.5|63137.5|63161.6|63144.1|63146.8|63129|517
1603126200000|2020-10-19 16:50:00|63157.4|63137.4|63157.9|63137.9|63161.4|63141.4|63149.7|63129.7|558
1603126500000|2020-10-19 16:55:00|63158.3|63138.3|63173.9|63153.9|63173.9|63155.9|63152.1|63135|618
1603126800000|2020-10-19 17:00:00|63173.7|63153.7|63159.8|63139.8|63173.7|63156|63154.5|63136.9|658
1603127100000|2020-10-19 17:05:00|63159.9|63139.9|63168.6|63153.6|63172.1|63154.9|63153.1|63136.3|500
1603127400000|2020-10-19 17:10:00|63168.8|63153.8|63165|63145|63170.2|63153.9|63161.2|63142.9|613
1603127700000|2020-10-19 17:15:00|63164.9|63144.9|63157.1|63142.1|63167.3|63149.6|63156.4|63139.1|460
1603128000000|2020-10-19 17:20:00|63157|63142|63169|63149|63170.8|63154.4|63156.6|63139.4|468
1603128300000|2020-10-19 17:25:00|63169.1|63149.1|63162.5|63142.5|63174.8|63157.4|63158|63140|547
1603128600000|2020-10-19 17:30:00|63162.1|63142.1|63172.7|63157.7|63175.3|63159.5|63159.9|63142|656
1603128900000|2020-10-19 17:35:00|63172.8|63157.8|63172.6|63157.6|63178.4|63160.6|63168.5|63151.9|492
1603129200000|2020-10-19 17:40:00|63172.5|63157.5|63173.1|63158.1|63178.4|63160.2|63169.1|63151.5|528
1603129500000|2020-10-19 17:45:00|63172.9|63157.9|63183.6|63163.6|63187.8|63169.5|63172.3|63155.9|619
1603129800000|2020-10-19 17:50:00|63183.1|63163.1|63184.4|63164.4|63187.1|63169.6|63175.5|63158.7|655
1603130100000|2020-10-19 17:55:00|63184.5|63164.5|63181.1|63161.1|63191.9|63171.9|63181.1|63161.1|527
1603130400000|2020-10-19 18:00:00|63181.7|63161.7|63187.6|63172.6|63200.7|63182.3|63181.6|63161.6|754
1603130700000|2020-10-19 18:05:00|63187.3|63172.3|63177.1|63162.1|63189.1|63172.6|63173.9|63157.3|573
1603131000000|2020-10-19 18:10:00|63177.2|63162.2|63177.5|63162.5|63182.9|63165.6|63174.4|63158.1|532
1603131300000|2020-10-19 18:15:00|63177.4|63162.4|63172.6|63157.6|63180|63163|63170.9|63154.7|490
1603131600000|2020-10-19 18:20:00|63172.5|63157.5|63172.4|63157.4|63177.1|63160.3|63166.9|63151.9|471
1603131900000|2020-10-19 18:25:00|63171.9|63156.9|63181.7|63166.7|63185.7|63170.3|63171|63153.8|593
1603132200000|2020-10-19 18:30:00|63181.6|63166.6|63202.3|63187.3|63208|63191|63180.6|63163.8|638
1603132500000|2020-10-19 18:35:00|63202.5|63187.5|63211.1|63196.1|63218.4|63202.2|63200.3|63184.9|665
1603132800000|2020-10-19 18:40:00|63209.9|63194.9|63228.2|63208.2|63228.2|63210.3|63207.8|63190.8|648
1603133100000|2020-10-19 18:45:00|63225.6|63210.6|63235.3|63220.3|63241.3|63226.3|63223.1|63206.3|778
1603133400000|2020-10-19 18:50:00|63235|63220|63235|63220|63247.6|63229.8|63230.1|63215.1|728
1603133700000|2020-10-19 18:55:00|63234.9|63219.9|63250.3|63235.3|63250.6|63235.6|63224.2|63209.2|774
1603134000000|2020-10-19 19:00:00|63250|63235|63257.3|63242.3|63266.2|63250.1|63250|63233.8|875
1603134300000|2020-10-19 19:05:00|63257|63242|63241.3|63226.3|63259.2|63244.2|63238.7|63223.7|764
1603134600000|2020-10-19 19:10:00|63242.1|63227.1|63234.6|63219.6|63245.1|63230.1|63233.8|63218.1|716
1603134900000|2020-10-19 19:15:00|63235.2|63220.2|63240.4|63225.4|63245.2|63229.6|63232.1|63217.1|718
1603135200000|2020-10-19 19:20:00|63242.3|63227.3|63239.5|63224.5|63244.7|63228|63232.7|63216.5|670
1603135500000|2020-10-19 19:25:00|63239.8|63224.8|63233.7|63218.7|63245.2|63227.8|63231.2|63214|653
1603135800000|2020-10-19 19:30:00|63233.9|63218.9|63235.3|63220.3|63241.2|63224.3|63230.9|63212.8|628
1603136100000|2020-10-19 19:35:00|63235.8|63220.8|63231.5|63216.5|63240|63225|63228.9|63211.7|559
1603136400000|2020-10-19 19:40:00|63230.9|63215.9|63230.7|63210.7|63234.5|63218.3|63223.2|63206.1|626
1603136700000|2020-10-19 19:45:00|63231.2|63211.2|63232.3|63212.3|63235.2|63217|63222.8|63205.2|499
1603137000000|2020-10-19 19:50:00|63233.3|63213.3|63253.1|63233.1|63255.3|63235.3|63233.3|63213.3|623
1603137300000|2020-10-19 19:55:00|63253.2|63233.2|63240.2|63220.2|63253.6|63233.8|63237.5|63220.1|749
1603137600000|2020-10-19 20:00:00|63240.8|63220.8|63256.4|63236.4|63263.4|63243.4|63238.7|63220.8|601
1603137900000|2020-10-19 20:05:00|63256.7|63236.7|63246.9|63226.9|63258.5|63241.6|63240.7|63220.7|523
1603138200000|2020-10-19 20:10:00|63246.8|63226.8|63247.2|63227.2|63247.6|63229.2|63238.9|63218.9|492
1603138500000|2020-10-19 20:15:00|63246.4|63226.4|63242.6|63222.6|63250.9|63230.9|63242.2|63222.2|435
1603138800000|2020-10-19 20:20:00|63242.5|63222.5|63244.3|63224.3|63246.6|63226.6|63241.5|63221.5|274
1603139100000|2020-10-19 20:25:00|63244.7|63224.7|63246.2|63226.2|63249.7|63229.7|63241.9|63221.9|394
1603139400000|2020-10-19 20:30:00|63247.3|63227.3|63241.3|63221.3|63247.7|63227.7|63237.8|63217.8|386
1603139700000|2020-10-19 20:35:00|63241.1|63221.1|63234.4|63214.4|63241.1|63221.1|63234|63214|339
1603140000000|2020-10-19 20:40:00|63234.5|63214.5|63226.6|63206.6|63235.4|63215.4|63224.7|63204.7|381
1603140300000|2020-10-19 20:45:00|63227.1|63207.1|63232.8|63212.8|63233.1|63213.1|63219|63199|515
1603140600000|2020-10-19 20:50:00|63233.4|63213.4|63236.1|63216.1|63237.2|63217.2|63225.9|63205.9|389
1603140900000|2020-10-19 20:55:00|63236.5|63216.5|63253.5|63200.9|63266|63222.3|63232.8|63197.2|743
1603141200000|2020-10-19 21:00:00|63252|63201.1|63247.4|63209.7|63265.8|63209.7|63236.6|63187.6|114
1603141500000|2020-10-19 21:05:00|63253.5|63208.8|63244.1|63207.2|63259|63223.5|63227.5|63185.5|219
1603141800000|2020-10-19 21:10:00|63243.1|63204.6|63242.5|63202.9|63259.4|63218.9|63232.8|63186.1|143
1603142100000|2020-10-19 21:15:00|63243|63205.4|63268.3|63216.8|63304.1|63227.6|63232.4|63201.8|356
1603142400000|2020-10-19 21:20:00|63266.3|63217.8|63256.1|63223.9|63285.1|63230.1|63250.8|63203.8|228
1603142700000|2020-10-19 21:25:00|63256.4|63224.2|63277.7|63218.2|63280.9|63230.8|63249|63211.1|230
1603143000000|2020-10-19 21:30:00|63277.5|63218.1|63261.8|63223.2|63278.8|63229.7|63257.7|63214.7|546
1603143300000|2020-10-19 21:35:00|63261.6|63223.5|63269.2|63217.2|63283.1|63228.1|63258.9|63203.5|445
1603143600000|2020-10-19 21:40:00|63270.2|63217.8|63264.2|63222.3|63277.8|63228.1|63258.8|63211.9|433
1603143900000|2020-10-19 21:45:00|63261.1|63222|63262|63222.7|63274.7|63230.5|63256.1|63211.8|474
1603144200000|2020-10-19 21:50:00|63261.3|63222.8|63258.9|63224.2|63269.7|63228.6|63254|63209.8|660
1603144500000|2020-10-19 21:55:00|63257.5|63223.7|63257.6|63226.2|63263.9|63227.7|63253.7|63222.3|759
1603144800000|2020-10-19 22:00:00|63257.5|63225.3|63246.4|63223.9|63260.8|63228.5|63240.6|63216.2|498
1603145100000|2020-10-19 22:05:00|63246.2|63224|63237.9|63215.8|63247.6|63225.3|63236|63213.9|331
1603145400000|2020-10-19 22:10:00|63238.1|63218.1|63239.5|63218.2|63241.4|63220.1|63231.5|63210.3|446
1603145700000|2020-10-19 22:15:00|63239.3|63218.7|63234.8|63214.8|63242.3|63221.6|63232.7|63210.8|366
1603146000000|2020-10-19 22:20:00|63235.3|63214.3|63236.4|63216.4|63239.7|63217.9|63231.1|63210.4|356
1603146300000|2020-10-19 22:25:00|63235.7|63215.7|63233.9|63213.6|63240|63217.5|63229.4|63208.5|292
1603146600000|2020-10-19 22:30:00|63235.4|63215|63234.3|63214.3|63238.6|63217.7|63231.9|63211.9|325
1603146900000|2020-10-19 22:35:00|63234.4|63214.4|63239.1|63215.1|63241.2|63219.5|63233.5|63212.3|337
1603147200000|2020-10-19 22:40:00|63239.4|63214.3|63244.6|63224.6|63245.3|63225.3|63237.1|63214.3|295
1603147500000|2020-10-19 22:45:00|63243.2|63223.2|63245.4|63225.4|63245.4|63225.4|63239.4|63218.9|235
1603147800000|2020-10-19 22:50:00|63244.8|63224.8|63243.1|63223.1|63247.2|63225.7|63242.1|63221.6|182
1603148100000|2020-10-19 22:55:00|63242.9|63222.9|63246.6|63226.6|63249.5|63227.6|63242.1|63220.3|206
1603148400000|2020-10-19 23:00:00|63246.4|63226.4|63247.7|63226.7|63253.9|63233.2|63244.2|63221.5|270
1603148700000|2020-10-19 23:05:00|63247|63227|63244.7|63224.7|63250.6|63229.4|63242.7|63221.4|267
1603149000000|2020-10-19 23:10:00|63244.9|63224.9|63243|63223|63246.6|63226.6|63239.8|63218.5|281
1603149300000|2020-10-19 23:15:00|63246.3|63225.7|63241.9|63221.9|63246.6|63225.7|63238.6|63218.1|250
1603149600000|2020-10-19 23:20:00|63243.7|63223.7|63240.6|63220.6|63247.4|63227.4|63238.8|63218.8|317
1603149900000|2020-10-19 23:25:00|63241.2|63221.2|63247.8|63227.8|63254.2|63234.2|63235.6|63215.6|360
1603150200000|2020-10-19 23:30:00|63247.3|63227.3|63253.4|63233.4|63264.7|63244.7|63247.3|63227.3|578
1603150500000|2020-10-19 23:35:00|63253.6|63233.6|63242.2|63222.2|63253.6|63233.6|63240|63220|332
1603150800000|2020-10-19 23:40:00|63244.2|63224.2|63239|63219|63244.2|63224.2|63236|63216|408
1603151100000|2020-10-19 23:45:00|63239.2|63219.2|63245|63225|63246.6|63226.6|63235.9|63215.9|477
1603151400000|2020-10-19 23:50:00|63244.9|63224.9|63246.7|63226.7|63247.4|63227.4|63243.8|63223.8|401
1603151700000|2020-10-19 23:55:00|63246.4|63226.4|63244.2|63224.2|63249.1|63229.1|63243.3|63223.3|319
1603152000000|2020-10-20 00:00:00|63244.7|63224.7|63225.7|63205.7|63249.7|63229.7|63216.3|63196.3|714
1603152300000|2020-10-20 00:05:00|63226.1|63206.1|63214.9|63194.9|63227|63207|63213.1|63193.1|545
1603152600000|2020-10-20 00:10:00|63214.2|63194.2|63217.4|63197.4|63220.7|63200.7|63212.5|63192.5|524
1603152900000|2020-10-20 00:15:00|63217.6|63197.6|63222.9|63202.9|63228.5|63208.5|63216.9|63196.9|531
1603153200000|2020-10-20 00:20:00|63223|63203|63218.1|63198.1|63225.4|63205.4|63213.2|63193.2|460
1603153500000|2020-10-20 00:25:00|63217.9|63197.9|63227.3|63207.3|63227.7|63207.7|63214|63194|445
1603153800000|2020-10-20 00:30:00|63227.5|63207.5|63229.8|63209.8|63230.2|63210.2|63224.2|63204.2|442
1603154100000|2020-10-20 00:35:00|63230.2|63210.2|63230.1|63210.1|63234|63214|63226.4|63206.4|399
1603154400000|2020-10-20 00:40:00|63230.9|63210.9|63217.2|63197.2|63235.1|63215.1|63217.2|63197.2|524
1603154700000|2020-10-20 00:45:00|63217.8|63197.8|63216|63196|63224|63204|63210|63190|498
1603155000000|2020-10-20 00:50:00|63216.1|63196.1|63211.2|63191.2|63219.6|63199.6|63208.6|63188.6|493
1603155300000|2020-10-20 00:55:00|63211.7|63191.7|63208.9|63188.9|63214.6|63194.6|63203.4|63183.4|463
1603155600000|2020-10-20 01:00:00|63208.8|63188.8|63228.4|63208.4|63235.1|63215.1|63205.1|63185.1|682
1603155900000|2020-10-20 01:05:00|63229.1|63209.1|63219.6|63199.6|63229.3|63209.3|63218.1|63198.1|583
1603156200000|2020-10-20 01:10:00|63219.5|63199.5|63222.5|63202.5|63224.6|63204.6|63212.4|63192.4|568
1603156500000|2020-10-20 01:15:00|63222.6|63202.6|63212.4|63192.4|63224.2|63204.2|63206.3|63186.3|617
1603156800000|2020-10-20 01:20:00|63212.5|63192.5|63219.3|63199.3|63222.5|63202.5|63206.4|63186.4|657
1603157100000|2020-10-20 01:25:00|63218.9|63198.9|63227.7|63207.7|63234.6|63214.6|63217.4|63197.4|655
1603157400000|2020-10-20 01:30:00|63227.8|63207.8|63229.6|63209.6|63233.8|63213.8|63225|63205|651
1603157700000|2020-10-20 01:35:00|63229.8|63209.8|63239.3|63219.3|63240|63220|63226.1|63206.1|655
1603158000000|2020-10-20 01:40:00|63239.4|63219.4|63237.5|63217.5|63244.5|63224.5|63235.5|63215.5|586
1603158300000|2020-10-20 01:45:00|63237|63217|63252.5|63232.5|63258|63238|63236.6|63216.6|682
1603158600000|2020-10-20 01:50:00|63252.2|63232.2|63250.4|63230.4|63257|63237|63246.1|63226.1|570
1603158900000|2020-10-20 01:55:00|63250.6|63230.6|63258|63238|63263.5|63243.5|63249.6|63229.6|679
1603159200000|2020-10-20 02:00:00|63257.7|63237.7|63261.7|63241.7|63271.5|63251.5|63257.7|63237.7|696
1603159500000|2020-10-20 02:05:00|63261.8|63241.8|63264.8|63244.8|63270.1|63250.1|63258.5|63238.5|589
1603159800000|2020-10-20 02:10:00|63263.9|63243.9|63256.8|63236.8|63265.4|63245.4|63254.2|63234.2|522
1603160100000|2020-10-20 02:15:00|63257|63237|63258.3|63238.3|63259.9|63239.9|63251.4|63233|468
1603160400000|2020-10-20 02:20:00|63257.4|63237.4|63253.7|63233.7|63257.6|63239.5|63248.3|63228.3|434
1603160700000|2020-10-20 02:25:00|63253.5|63233.5|63250.5|63230.5|63262.4|63245.2|63247.4|63227.4|438
1603161000000|2020-10-20 02:30:00|63250.3|63230.3|63255.8|63235.8|63262.4|63242.4|63250.3|63230.3|436
1603161300000|2020-10-20 02:35:00|63256.2|63236.2|63246.9|63231.9|63257.1|63238|63246.9|63228.1|441
1603161600000|2020-10-20 02:40:00|63247.1|63232.1|63245.9|63230.9|63252.4|63234.3|63245.7|63226.4|367
1603161900000|2020-10-20 02:45:00|63246.1|63231.1|63252.3|63232.3|63258.8|63240|63245.3|63228.3|408
1603162200000|2020-10-20 02:50:00|63252.2|63232.2|63254.3|63239.3|63258.3|63240.2|63248.2|63229.7|451
1603162500000|2020-10-20 02:55:00|63254.7|63239.7|63244.1|63229.1|63256|63240|63242.2|63223.4|449
1603162800000|2020-10-20 03:00:00|63244.2|63229.2|63240.3|63225.3|63252.1|63234.2|63238.5|63221.8|404
1603163100000|2020-10-20 03:05:00|63240.4|63225.4|63237|63217|63243.6|63226.6|63233.4|63216.7|381
1603163400000|2020-10-20 03:10:00|63237.1|63217.1|63228.6|63213.6|63237.2|63220.4|63227.6|63210.5|392
1603163700000|2020-10-20 03:15:00|63228.5|63213.5|63232.8|63217.8|63235.6|63218.4|63228.3|63211.4|325
1603164000000|2020-10-20 03:20:00|63232.7|63217.7|63233.1|63218.1|63238|63220.7|63228.9|63211.6|369
1603164300000|2020-10-20 03:25:00|63232.9|63217.9|63230.2|63215.2|63236|63218.4|63228.8|63211.6|266
1603164600000|2020-10-20 03:30:00|63230.3|63215.3|63222|63207|63235.9|63217.8|63221.3|63204.5|407
1603164900000|2020-10-20 03:35:00|63222.6|63207.6|63220.4|63200.4|63228.5|63210.9|63215.1|63197.6|502
1603165200000|2020-10-20 03:40:00|63220.5|63200.5|63221.2|63201.2|63226.8|63208.2|63216|63199.4|425
1603165500000|2020-10-20 03:45:00|63221.3|63201.3|63217.2|63202.2|63221.7|63204.3|63216.6|63197.5|323
1603165800000|2020-10-20 03:50:00|63217.1|63202.1|63212|63192|63220.3|63202.6|63209.4|63191.8|352
1603166100000|2020-10-20 03:55:00|63211.9|63191.9|63205.1|63190.1|63212.3|63194.6|63202.7|63184.8|395
1603166400000|2020-10-20 04:00:00|63205.4|63190.4|63208.6|63193.6|63223.5|63205.9|63204.9|63187.9|543
1603166700000|2020-10-20 04:05:00|63209.1|63194.1|63200.1|63185.1|63216.1|63197.5|63199|63181.2|478
1603167000000|2020-10-20 04:10:00|63200.2|63185.2|63198.1|63183.1|63204.7|63188.1|63197.9|63180.2|328
1603167300000|2020-10-20 04:15:00|63198|63183|63201.2|63186.2|63203.5|63186.4|63196.1|63178.7|317
1603167600000|2020-10-20 04:20:00|63201.3|63186.3|63204.3|63189.3|63211.7|63193.5|63201.1|63183.5|340
1603167900000|2020-10-20 04:25:00|63204.1|63189.1|63202.4|63187.4|63206.7|63189.7|63200.5|63183.3|292
1603168200000|2020-10-20 04:30:00|63202.3|63187.3|63204.4|63189.4|63211.2|63193.9|63201.6|63184.3|379
1603168500000|2020-10-20 04:35:00|63204.5|63189.5|63207.5|63187.5|63209.5|63192.6|63203.6|63186.6|279
1603168800000|2020-10-20 04:40:00|63204.9|63189.9|63201.8|63186.8|63207.5|63190.1|63201.5|63184|199
1603169100000|2020-10-20 04:45:00|63201.7|63186.7|63204.9|63189.9|63206|63190.2|63198.3|63181|248
1603169400000|2020-10-20 04:50:00|63204.4|63189.4|63198.4|63183.4|63206.3|63190.2|63197.8|63180.4|287
1603169700000|2020-10-20 04:55:00|63198|63183|63199|63184|63204.1|63186.7|63196.8|63179.1|385
1603170000000|2020-10-20 05:00:00|63199.5|63184.5|63189.3|63169.3|63206.5|63186.5|63187.4|63167.4|562
1603170300000|2020-10-20 05:05:00|63189.2|63169.2|63188.1|63168.1|63192.9|63172.9|63180.9|63163.2|508
1603170600000|2020-10-20 05:10:00|63189.3|63169.3|63185.5|63165.5|63190.4|63170.4|63177.3|63159.5|493
1603170900000|2020-10-20 05:15:00|63184.4|63164.4|63189.4|63169.4|63191.2|63171.2|63179.8|63159.8|477
1603171200000|2020-10-20 05:20:00|63188.9|63168.9|63191.9|63171.9|63193.1|63173.1|63183.6|63165.5|461
1603171500000|2020-10-20 05:25:00|63192.1|63172.1|63203.4|63183.4|63205.1|63185.1|63188.1|63170.5|529
1603171800000|2020-10-20 05:30:00|63202.7|63182.7|63211.4|63191.4|63217.7|63197.7|63201.9|63182.7|654
1603172100000|2020-10-20 05:35:00|63211.3|63191.3|63215.3|63195.3|63217.9|63198.6|63209.9|63190.8|479
1603172400000|2020-10-20 05:40:00|63216.4|63196.4|63207.9|63187.9|63219.3|63200.9|63206.5|63186.5|587
1603172700000|2020-10-20 05:45:00|63207.1|63187.1|63206.6|63186.6|63211.6|63192.5|63203.3|63185.1|506
1603173000000|2020-10-20 05:50:00|63206.4|63186.4|63189.7|63169.7|63207.4|63187.4|63186.8|63167.5|661
1603173300000|2020-10-20 05:55:00|63189.9|63169.9|63195.4|63175.4|63201.4|63181.4|63185.8|63166.4|726
1603173600000|2020-10-20 06:00:00|63195.8|63175.8|63212.7|63192.7|63213|63195.7|63191.7|63171.9|678
1603173900000|2020-10-20 06:05:00|63212.6|63192.6|63218.2|63198.2|63222.7|63205.1|63208|63190.3|615
1603174200000|2020-10-20 06:10:00|63218|63198|63223.3|63208.3|63234.9|63216.4|63213.3|63196|642
1603174500000|2020-10-20 06:15:00|63223.2|63208.2|63221|63201|63226.8|63209.1|63207.4|63189.3|677
1603174800000|2020-10-20 06:20:00|63221.5|63201.5|63205.1|63185.1|63223.9|63205.3|63203.2|63183.5|773
1603175100000|2020-10-20 06:25:00|63204.6|63184.6|63210.9|63190.9|63215.5|63195.5|63194.5|63177.2|702
1603175400000|2020-10-20 06:30:00|63210.8|63190.8|63204.2|63189.2|63210.8|63193.2|63188.8|63170.9|728
1603175700000|2020-10-20 06:35:00|63206.3|63186.3|63210.9|63190.9|63220.3|63203.1|63204.6|63186.3|698
1603176000000|2020-10-20 06:40:00|63211.1|63191.1|63222.2|63202.2|63224.6|63207.6|63207.9|63190.5|646
1603176300000|2020-10-20 06:45:00|63222.5|63202.5|63218.3|63203.3|63236.3|63218.9|63218.1|63201.1|645
1603176600000|2020-10-20 06:50:00|63218.4|63203.4|63210.9|63195.9|63224.5|63206.6|63210.6|63193.4|694
1603176900000|2020-10-20 06:55:00|63210.7|63195.7|63252.1|63232.1|63253.7|63238|63210.7|63194.3|798
1603177200000|2020-10-20 07:00:00|63252.8|63232.8|63223|63203|63252.8|63233.4|63212.1|63194.7|919
1603177500000|2020-10-20 07:05:00|63219.8|63204.8|63254|63239|63257.3|63240.6|63219.8|63202.5|858
1603177800000|2020-10-20 07:10:00|63253.9|63238.9|63271|63256|63272.6|63256|63245.2|63229.2|865
1603178100000|2020-10-20 07:15:00|63270.7|63255.7|63265.9|63250.9|63292|63273.7|63262.2|63247.2|842
1603178400000|2020-10-20 07:20:00|63265.3|63250.3|63270.1|63255.1|63281.7|63266.3|63258.9|63243.3|751
1603178700000|2020-10-20 07:25:00|63270|63255|63267.8|63247.8|63276.5|63259.4|63257.3|63240.1|805
1603179000000|2020-10-20 07:30:00|63267.7|63247.7|63267.7|63252.7|63273.4|63257.5|63244.1|63226.5|834
1603179300000|2020-10-20 07:35:00|63267.4|63252.4|63253.4|63238.4|63269.3|63252.6|63251|63234.9|695
1603179600000|2020-10-20 07:40:00|63253.5|63238.5|63224|63209|63255.1|63240.1|63219.4|63203.9|864
1603179900000|2020-10-20 07:45:00|63224.5|63209.5|63223.3|63208.3|63228.9|63213.9|63211.3|63196.3|754
1603180200000|2020-10-20 07:50:00|63223.4|63208.4|63226.9|63211.9|63250.1|63235.1|63223.4|63207.6|824
1603180500000|2020-10-20 07:55:00|63227.3|63212.3|63197.8|63182.8|63228.8|63213.8|63187.8|63172.8|826
1603180800000|2020-10-20 08:00:00|63198|63183|63206.6|63191.6|63232.9|63217.7|63197.9|63182.9|869
1603181100000|2020-10-20 08:05:00|63206.5|63191.5|63216.2|63201.2|63223.9|63208.9|63203.8|63186.4|728
1603181400000|2020-10-20 08:10:00|63216|63201|63165.9|63150.9|63227.2|63211.6|63160.5|63143.5|817
1603181700000|2020-10-20 08:15:00|63168.6|63148.6|63177.5|63162.5|63184.4|63169.4|63165.7|63148.4|763
1603182000000|2020-10-20 08:20:00|63178.6|63163.6|63150.9|63135.9|63182.1|63167.1|63149.1|63133.5|735
1603182300000|2020-10-20 08:25:00|63151.3|63136.3|63162.3|63147.3|63170.2|63155.2|63150|63135|739
1603182600000|2020-10-20 08:30:00|63164.5|63149.5|63195.5|63180.5|63202.6|63186.8|63162.9|63146.2|741
1603182900000|2020-10-20 08:35:00|63195.6|63180.6|63179.5|63164.5|63198.5|63183.5|63177.7|63160.2|635
1603183200000|2020-10-20 08:40:00|63179.4|63164.4|63146.1|63131.1|63179.6|63164.6|63141.1|63124.8|802
1603183500000|2020-10-20 08:45:00|63145.9|63130.9|63125.9|63105.9|63153.6|63137.9|63122.7|63105.8|767
1603183800000|2020-10-20 08:50:00|63126|63106|63153.3|63138.3|63153.9|63138.9|63111.7|63094.5|784
1603184100000|2020-10-20 08:55:00|63153.4|63138.4|63173.5|63158.5|63173.8|63158.8|63148.4|63131.7|693
1603184400000|2020-10-20 09:00:00|63173.3|63158.3|63148.1|63133.1|63179|63164|63147.5|63130.4|801
1603184700000|2020-10-20 09:05:00|63148|63133|63141.4|63126.4|63152.1|63134.8|63126.2|63110.2|818
1603185000000|2020-10-20 09:10:00|63141.3|63126.3|63138.4|63123.4|63148|63133|63135.2|63120.2|693
1603185300000|2020-10-20 09:15:00|63138.2|63123.2|63120.6|63105.6|63140.1|63125.1|63114.4|63099.4|771
1603185600000|2020-10-20 09:20:00|63119.5|63104.5|63108.1|63093.1|63122.7|63105.5|63105.9|63087.8|763
1603185900000|2020-10-20 09:25:00|63108.7|63093.7|63095.2|63080.2|63114.7|63099.7|63094.5|63079.5|677
1603186200000|2020-10-20 09:30:00|63095.4|63080.4|63042.4|63027.4|63095.5|63080.5|63031.3|63015.4|935
1603186500000|2020-10-20 09:35:00|63043.2|63028.2|63048.2|63033.2|63057.4|63042.4|63039.9|63024.9|796
1603186800000|2020-10-20 09:40:00|63048.1|63033.1|63057.1|63042.1|63067.7|63052.7|63046.7|63031.7|721
1603187100000|2020-10-20 09:45:00|63055.3|63040.3|63065.6|63050.6|63077.6|63060.4|63047.9|63032.9|771
1603187400000|2020-10-20 09:50:00|63065.5|63050.5|63051.6|63036.6|63067.6|63052.6|63047.4|63032.4|621
1603187700000|2020-10-20 09:55:00|63051.9|63036.9|63045.4|63030.4|63052.8|63037.8|63038|63023|728
1603188000000|2020-10-20 10:00:00|63045.3|63030.3|63052.7|63037.7|63060.5|63042.8|63039.4|63024.4|786
1603188300000|2020-10-20 10:05:00|63052.4|63037.4|63054.7|63039.7|63058.4|63043.4|63041.2|63026.2|759
1603188600000|2020-10-20 10:10:00|63054.5|63039.5|63033.5|63018.5|63056.2|63041.2|63031.6|63016.6|684
1603188900000|2020-10-20 10:15:00|63033.2|63018.2|63002.9|62987.9|63033.2|63018.2|63000.5|62985.3|798
1603189200000|2020-10-20 10:20:00|63002.8|62987.8|63007|62992|63009.2|62994.2|62982.2|62965.3|791
1603189500000|2020-10-20 10:25:00|63006.5|62991.5|62999.6|62984.6|63016.3|63001.3|62998.9|62983.9|759
1603189800000|2020-10-20 10:30:00|62999.7|62984.7|63018.9|63003.9|63025.9|63010.9|62991.3|62976.3|817
1603190100000|2020-10-20 10:35:00|63019.2|63004.2|63012.9|62997.9|63028.1|63013.1|63010.5|62995.5|689
1603190400000|2020-10-20 10:40:00|63013|62998|62991.7|62976.7|63013.3|62998.3|62986.3|62971.3|737
1603190700000|2020-10-20 10:45:00|62991.6|62976.6|62995.3|62980.3|63005.3|62990.3|62985.9|62969.3|746
1603191000000|2020-10-20 10:50:00|62995.2|62980.2|63020.9|63005.9|63021.5|63006.5|62993.2|62978.2|781
1603191300000|2020-10-20 10:55:00|63021|63006|63007.2|62992.2|63025.9|63010.9|63001.9|62986.9|674
1603191600000|2020-10-20 11:00:00|63006.6|62991.6|63014.7|62999.7|63015.2|63000.2|62996.4|62981.4|730
1603191900000|2020-10-20 11:05:00|63014.6|62999.6|63009.3|62994.3|63018.3|63003.1|63005.9|62990.9|687
1603192200000|2020-10-20 11:10:00|63008.7|62993.7|63028.7|63013.7|63028.7|63013.7|63008.5|62991.4|619
1603192500000|2020-10-20 11:15:00|63027.2|63012.2|63022.5|63007.5|63028.7|63013.7|63016.5|63001.5|627
1603192800000|2020-10-20 11:20:00|63022.6|63007.6|63029.4|63014.4|63031.6|63016.6|63016.7|63001.7|672
1603193100000|2020-10-20 11:25:00|63029.5|63014.5|63012.3|62997.3|63029.5|63014.5|63011.7|62996.7|617
1603193400000|2020-10-20 11:30:00|63012.7|62997.7|63024.6|63009.6|63032|63015.6|63010.7|62995.7|731
1603193700000|2020-10-20 11:35:00|63024.7|63009.7|63039.9|63024.9|63041.4|63026.4|63024.2|63009.2|782
1603194000000|2020-10-20 11:40:00|63040.1|63025.1|63074.9|63059.9|63075|63060|63038.9|63023.9|837
1603194300000|2020-10-20 11:45:00|63074.8|63059.8|63055.7|63040.7|63076.5|63061.5|63053|63038|749
1603194600000|2020-10-20 11:50:00|63054.9|63039.9|63061.9|63046.9|63064.2|63047.2|63042.7|63027.7|732
1603194900000|2020-10-20 11:55:00|63061.8|63046.8|63049.5|63034.5|63061.8|63046.8|63032.6|63017.6|829
1603195200000|2020-10-20 12:00:00|63050|63035|63055.5|63040.5|63066.9|63051.9|63046.7|63031.7|828
1603195500000|2020-10-20 12:05:00|63055|63040|63037.6|63022.6|63055|63040|63032.6|63017.6|705
1603195800000|2020-10-20 12:10:00|63037.7|63022.7|63025.1|63010.1|63039.7|63023.8|63022|63007|776
1603196100000|2020-10-20 12:15:00|63025.5|63010.5|63038.9|63023.9|63038.9|63023.9|63017.6|63002.6|824
1603196400000|2020-10-20 12:20:00|63038.3|63023.3|63046.6|63031.6|63053.3|63037.2|63033.6|63018.6|777
1603196700000|2020-10-20 12:25:00|63046.1|63031.1|63031.1|63011.1|63046.1|63031.1|63021|63006|826
1603197000000|2020-10-20 12:30:00|63031.5|63011.5|63025.1|63005.1|63043.1|63028.1|63017.6|63001.1|847
1603197300000|2020-10-20 12:35:00|63025.6|63005.6|62998.4|62983.4|63025.6|63007.1|62993.7|62975.6|855
1603197600000|2020-10-20 12:40:00|62998.1|62983.1|62996.6|62981.6|63009.4|62993.2|62992.3|62977.3|690
1603197900000|2020-10-20 12:45:00|62996.3|62981.3|62999.6|62984.6|63001.4|62986.4|62988|62972|780
1603198200000|2020-10-20 12:50:00|62999.2|62984.2|63004.1|62989.1|63008.2|62993.2|62996.1|62980.2|718
1603198500000|2020-10-20 12:55:00|63004|62989|63031.1|63016.1|63033.9|63018.8|62999.4|62982.8|752
1603198800000|2020-10-20 13:00:00|63030.6|63015.6|63025.5|63010.5|63039.9|63022.9|63012|62995.6|809
1603199100000|2020-10-20 13:05:00|63025.7|63010.7|63005.6|62990.6|63031.3|63015.1|63005.2|62990.2|740
1603199400000|2020-10-20 13:10:00|63005.9|62990.9|63015.5|63000.5|63026.5|63011.5|62994.7|62977.5|799
1603199700000|2020-10-20 13:15:00|63014.9|62999.9|63014.1|62999.1|63025.1|63010.1|63006.2|62989.5|726
1603200000000|2020-10-20 13:20:00|63014.4|62999.4|63000.2|62985.2|63022|63006.1|62998.7|62982.5|746
1603200300000|2020-10-20 13:25:00|63000.1|62985.1|62996.3|62981.3|63003.3|62988.3|62988.4|62973.4|791
1603200600000|2020-10-20 13:30:00|62996|62981|62986.9|62971.9|63000.2|62985.2|62969.2|62952.3|968
1603200900000|2020-10-20 13:35:00|62986.1|62971.1|62986.4|62971.4|63019|63003.2|62977.4|62962.4|920
1603201200000|2020-10-20 13:40:00|62984.7|62969.7|62981.2|62966.2|62994.8|62979.8|62977.6|62962.6|887
1603201500000|2020-10-20 13:45:00|62981|62966|62989.6|62974.6|62991.6|62975.6|62974.6|62959.6|825
1603201800000|2020-10-20 13:50:00|62989.5|62974.5|62999.4|62984.4|62999.7|62984.7|62980.8|62965.8|880
1603202100000|2020-10-20 13:55:00|63000.9|62985.9|62972.5|62957.5|63002.3|62987.3|62953.2|62938.2|865
1603202400000|2020-10-20 14:00:00|62972.4|62957.4|62970|62955|62998.6|62980.2|62961.3|62944.5|930
1603202700000|2020-10-20 14:05:00|62969.7|62954.7|62942.2|62927.2|62973.4|62958.4|62930.8|62915.8|878
1603203000000|2020-10-20 14:10:00|62942.9|62927.9|62919.8|62904.8|62945.6|62930.6|62917.8|62900.5|896
1603203300000|2020-10-20 14:15:00|62919.4|62904.4|62880.1|62865.1|62928.4|62913.4|62878.1|62861.1|997
1603203600000|2020-10-20 14:20:00|62880.7|62865.7|62894.8|62879.8|62897.5|62880.7|62880.1|62863|876
1603203900000|2020-10-20 14:25:00|62894.7|62879.7|62904.3|62889.3|62917|62902|62888.3|62873.3|860
1603204200000|2020-10-20 14:30:00|62903.7|62888.7|62885.7|62870.7|62905.9|62890.9|62882.3|62866.3|876
1603204500000|2020-10-20 14:35:00|62883.9|62868.9|62870.6|62855.6|62886.9|62871.1|62866|62849.3|819
1603204800000|2020-10-20 14:40:00|62870.7|62855.7|62876.9|62861.9|62884.5|62869|62861.3|62845|879
1603205100000|2020-10-20 14:45:00|62877|62862|62889|62874|62889.4|62874.4|62861.6|62844.6|908
1603205400000|2020-10-20 14:50:00|62888.9|62873.9|62886.4|62871.4|62893.4|62878.4|62865.1|62850.1|912
1603205700000|2020-10-20 14:55:00|62886.5|62871.5|62915.4|62900.4|62918.1|62902.1|62884.6|62869.6|905
1603206000000|2020-10-20 15:00:00|62915|62900|62942.2|62927.2|62953|62933.9|62906.6|62886.6|953
1603206300000|2020-10-20 15:05:00|62942.5|62927.5|62956.3|62936.3|62968.9|62950.9|62938.7|62921.8|896
1603206600000|2020-10-20 15:10:00|62956.1|62936.1|62937.8|62922.8|62960|62940|62932.5|62914.4|804
1603206900000|2020-10-20 15:15:00|62937.7|62922.7|62943.7|62928.7|62963.4|62944.6|62934.3|62915.8|871
1603207200000|2020-10-20 15:20:00|62944|62929|62936.3|62916.3|62950.9|62934.2|62929.1|62910.1|817
1603207500000|2020-10-20 15:25:00|62935.7|62915.7|62954.7|62934.7|62960.9|62940.9|62927.4|62907.4|791
1603207800000|2020-10-20 15:30:00|62954.2|62934.2|62953.7|62933.7|62966.4|62947|62942.4|62925.2|798
1603208100000|2020-10-20 15:35:00|62953.6|62933.6|62951|62931|62967|62947|62947.1|62929.8|776
1603208400000|2020-10-20 15:40:00|62950.7|62930.7|62944.9|62924.9|62959.8|62939.8|62937.6|62920.4|764
1603208700000|2020-10-20 15:45:00|62944.5|62924.5|62948.4|62928.4|62952.9|62932.9|62938.9|62919.9|675
1603209000000|2020-10-20 15:50:00|62949.1|62929.1|62945.2|62925.2|62949.7|62929.7|62938.5|62918.5|652
1603209300000|2020-10-20 15:55:00|62944.6|62924.6|62960.8|62940.8|62964.4|62944.4|62933.9|62913.9|637
1603209600000|2020-10-20 16:00:00|62962.1|62942.1|62949.8|62929.8|62982.3|62962.3|62943.2|62923.2|774
1603209900000|2020-10-20 16:05:00|62949.4|62929.4|62953.5|62933.5|62956.1|62936.1|62947.4|62927.4|532
1603210200000|2020-10-20 16:10:00|62953.4|62933.4|62940.8|62920.8|62953.6|62933.6|62934.3|62915.6|702
1603210500000|2020-10-20 16:15:00|62940.4|62920.4|62939.3|62919.3|62943.5|62923.5|62931.9|62911.9|561
1603210800000|2020-10-20 16:20:00|62939.7|62919.7|62941.5|62921.5|62946.8|62926.8|62934.5|62915.7|560
1603211100000|2020-10-20 16:25:00|62941.3|62921.3|62964.3|62944.3|62964.7|62944.7|62940.7|62920.7|605
1603211400000|2020-10-20 16:30:00|62964.5|62944.5|62939.3|62919.3|62965.6|62947.3|62938.7|62918.7|746
1603211700000|2020-10-20 16:35:00|62939.4|62919.4|62935.3|62915.3|62945.2|62925.2|62917.5|62897.5|853
1603212000000|2020-10-20 16:40:00|62935.2|62915.2|62918.6|62898.6|62942.5|62922.5|62915.4|62896.8|730
1603212300000|2020-10-20 16:45:00|62918.7|62898.7|62926.6|62906.6|62928.2|62908.9|62914.4|62896.1|666
1603212600000|2020-10-20 16:50:00|62926.7|62906.7|62939.3|62919.3|62942.1|62922.1|62916|62897.7|692
1603212900000|2020-10-20 16:55:00|62939.1|62919.1|62946.2|62926.2|62947.4|62927.4|62934.9|62914.9|699
1603213200000|2020-10-20 17:00:00|62946.3|62926.3|62925.4|62905.4|62946.3|62926.3|62921.1|62901.4|600
1603213500000|2020-10-20 17:05:00|62925.3|62905.3|62923.7|62903.7|62926.4|62907.1|62914.4|62896.1|577
1603213800000|2020-10-20 17:10:00|62923.6|62903.6|62918.3|62898.3|62923.6|62905.4|62912.5|62894.3|626
1603214100000|2020-10-20 17:15:00|62918.2|62898.2|62910|62890|62922.6|62904.8|62909.1|62889.1|653
1603214400000|2020-10-20 17:20:00|62909.8|62889.8|62905|62885|62912.1|62892.1|62901.5|62881.5|610
1603214700000|2020-10-20 17:25:00|62905.2|62885.2|62900.5|62880.5|62905.8|62885.8|62896.5|62877.6|514
1603215000000|2020-10-20 17:30:00|62900.6|62880.6|62900.9|62885.9|62908.6|62888.8|62899.9|62879.9|551
1603215300000|2020-10-20 17:35:00|62900.7|62885.7|62913.6|62893.6|62915.2|62897.8|62899.8|62882.8|588
1603215600000|2020-10-20 17:40:00|62913.4|62893.4|62910.8|62890.8|62917.1|62899.5|62902.5|62885.1|578
1603215900000|2020-10-20 17:45:00|62911|62891|62913.4|62893.4|62917.5|62899.4|62903.8|62886|718
1603216200000|2020-10-20 17:50:00|62913.2|62893.2|62910.9|62895.9|62916.7|62899.3|62904.6|62887.6|657
1603216500000|2020-10-20 17:55:00|62911.1|62896.1|62918.8|62903.8|62925.1|62907.6|62905|62888.1|725
1603216800000|2020-10-20 18:00:00|62918.3|62903.3|62916.5|62896.5|62925.8|62909.6|62915.2|62895.8|689
1603217100000|2020-10-20 18:05:00|62916.3|62896.3|62913.5|62893.5|62929.4|62911|62908.9|62891.1|637
1603217400000|2020-10-20 18:10:00|62913.6|62893.6|62902.9|62887.9|62913.9|62897|62901.7|62884.7|603
1603217700000|2020-10-20 18:15:00|62903.2|62888.2|62910.8|62895.8|62913.3|62896.3|62902.6|62885|696
1603218000000|2020-10-20 18:20:00|62910.3|62895.3|62922.9|62907.9|62926|62908.8|62910.2|62894.6|624
1603218300000|2020-10-20 18:25:00|62923|62908|62926.3|62911.3|62929.4|62911.8|62919.8|62904.3|614
1603218600000|2020-10-20 18:30:00|62926.5|62911.5|62930.1|62910.1|62933.6|62915.9|62922.9|62905.3|595
1603218900000|2020-10-20 18:35:00|62930.4|62910.4|62934.3|62914.3|62936.6|62917.4|62928.3|62909.2|562
1603219200000|2020-10-20 18:40:00|62934.4|62914.4|62931|62911|62937.1|62919.9|62926.7|62909|509
1603219500000|2020-10-20 18:45:00|62930.7|62910.7|62937.2|62917.2|62937.2|62919.6|62927.1|62908.9|527
1603219800000|2020-10-20 18:50:00|62935.2|62920.2|62943.8|62923.8|62944.6|62924.6|62928.1|62908.1|623
1603220100000|2020-10-20 18:55:00|62945.2|62925.2|62940.7|62920.7|62949.1|62929.1|62936.5|62916.5|662
1603220400000|2020-10-20 19:00:00|62941|62921|62926.9|62906.9|62941|62921|62925.6|62905.6|597
1603220700000|2020-10-20 19:05:00|62925.7|62905.7|62940.8|62920.8|62948.6|62928.6|62925.6|62905.6|806
1603221000000|2020-10-20 19:10:00|62940.7|62920.7|62934.1|62914.1|62950.2|62930.2|62933.7|62913.7|778
1603221300000|2020-10-20 19:15:00|62933.9|62913.9|62951.4|62931.4|62956.6|62936.6|62933.9|62913.9|792
1603221600000|2020-10-20 19:20:00|62951.1|62931.1|62945.2|62925.2|62957.6|62940.3|62940|62920|756
1603221900000|2020-10-20 19:25:00|62945.1|62925.1|62954.6|62934.6|62956.5|62936.5|62943.1|62923.1|659
1603222200000|2020-10-20 19:30:00|62955|62935|62957.2|62937.2|62966|62946|62949.2|62929.2|703
1603222500000|2020-10-20 19:35:00|62957.3|62937.3|62951.7|62931.7|62967.9|62947.9|62951.1|62931.1|700
1603222800000|2020-10-20 19:40:00|62951.9|62931.9|62951.9|62931.9|62960.6|62940.6|62942.8|62922.8|708
1603223100000|2020-10-20 19:45:00|62952.4|62932.4|62955.9|62935.9|62960.7|62942.2|62949.5|62929.5|644
1603223400000|2020-10-20 19:50:00|62956.1|62936.1|62954.7|62934.7|62960.6|62940.6|62951.2|62931.2|584
1603223700000|2020-10-20 19:55:00|62954.3|62934.3|62952.6|62932.6|62956.3|62936.3|62942.6|62922.6|724
1603224000000|2020-10-20 20:00:00|62952.3|62932.3|62951.8|62931.8|62955.8|62935.8|62946.7|62926.7|693
1603224300000|2020-10-20 20:05:00|62951.3|62931.3|62945.7|62925.7|62954|62934|62944.3|62924.3|525
1603224600000|2020-10-20 20:10:00|62945.6|62925.6|62946.3|62926.3|62950.8|62930.8|62944.8|62924.8|409
1603224900000|2020-10-20 20:15:00|62946|62926|62953|62933|62953.6|62933.6|62945.2|62925.2|365
1603225200000|2020-10-20 20:20:00|62953.1|62933.1|62951.5|62931.5|62953.1|62933.1|62948.4|62928.4|342
1603225500000|2020-10-20 20:25:00|62951.2|62931.2|62961.6|62941.6|62966.8|62946.8|62950.6|62930.6|402
1603225800000|2020-10-20 20:30:00|62961.4|62941.4|62956.4|62936.4|62963.4|62943.4|62955.9|62935.9|498
1603226100000|2020-10-20 20:35:00|62956.2|62936.2|62971|62951|62971.3|62951.3|62956|62936|564
1603226400000|2020-10-20 20:40:00|62970.8|62950.8|62972.3|62952.3|62973.1|62953.1|62961.5|62941.5|475
1603226700000|2020-10-20 20:45:00|62972.6|62952.6|62964.2|62944.2|62975.3|62955.3|62961.5|62941.5|818
1603227000000|2020-10-20 20:50:00|62964.3|62944.3|62963.7|62940.3|62969.6|62949.6|62956|62935.1|398
1603227300000|2020-10-20 20:55:00|62962.3|62939.8|62981.4|62943.6|62996.2|62957.9|62959.1|62935.5|1118
1603227600000|2020-10-20 21:00:00|62980.3|62941.9|62981.4|62937|62986.4|62946.5|62976.1|62935.9|84
1603227900000|2020-10-20 21:05:00|62987.1|62931.1|62993.5|62941.8|62998.6|62941.8|62974.5|62921.1|128
1603228200000|2020-10-20 21:10:00|62988.7|62940.6|62974.2|62939.6|63010.2|62941.8|62974.2|62921.2|230
1603228500000|2020-10-20 21:15:00|62975.1|62938.8|62977.9|62935.2|63009.6|62940.7|62972.1|62929|310
1603228800000|2020-10-20 21:20:00|62978.1|62935.3|62973.1|62933.7|62986.3|62940.7|62964.2|62902.1|303
1603229100000|2020-10-20 21:25:00|62972.4|62932.8|62976.9|62918.8|62997|62938.6|62966.5|62910.2|110
1603229400000|2020-10-20 21:30:00|62977.2|62917.2|62973.5|62920.1|62981.9|62929.2|62967|62906.1|176
1603229700000|2020-10-20 21:35:00|62973.2|62918.4|62980.7|62923.9|62984.6|62929.2|62969.1|62914.4|301
1603230000000|2020-10-20 21:40:00|62979.7|62922.9|62978.5|62931|62990.6|62941.4|62969.1|62918.9|302
1603230300000|2020-10-20 21:45:00|62976.3|62933.1|62979.5|62928.6|62986.8|62944|62971.2|62925.3|311
1603230600000|2020-10-20 21:50:00|62980.9|62927.6|62971.9|62921.2|62983.5|62944.5|62963.5|62914.8|311
1603230900000|2020-10-20 21:55:00|62975.2|62917.2|62965.1|62928.6|62983.6|62931|62960.4|62917.2|259
1603231200000|2020-10-20 22:00:00|62971.1|62928.7|62959.2|62939.2|62977.8|62949.2|62958.8|62928.7|465
1603231500000|2020-10-20 22:05:00|62959.1|62939.1|62953.6|62933.3|62961.3|62940.5|62953.4|62933.3|336
1603231800000|2020-10-20 22:10:00|62953.9|62933|62945.3|62925.3|62953.9|62933|62942.5|62922.5|381
1603232100000|2020-10-20 22:15:00|62944.3|62924.3|62944.5|62923.8|62948.5|62928.3|62942.7|62922.2|295
1603232400000|2020-10-20 22:20:00|62945.2|62925.2|62939.2|62918.6|62949.5|62928.8|62938.1|62917.8|353
1603232700000|2020-10-20 22:25:00|62939.3|62918.7|62946.7|62926.7|62948.7|62928.3|62939|62918.7|320
1603233000000|2020-10-20 22:30:00|62948.6|62926|62948|62928|62950.7|62930.7|62941.7|62919.7|303
1603233300000|2020-10-20 22:35:00|62947.6|62927.6|62948.5|62928.5|62952.9|62932.7|62943.6|62923.6|277
1603233600000|2020-10-20 22:40:00|62948.4|62928.4|62940.5|62920.5|62949|62929|62939.9|62918.1|262
1603233900000|2020-10-20 22:45:00|62940.7|62920.7|62941.4|62921.4|62946.1|62926.1|62940.3|62917.8|252
1603234200000|2020-10-20 22:50:00|62941.6|62920.6|62949.1|62929.1|62950|62930|62940.7|62918.9|277
1603234500000|2020-10-20 22:55:00|62948.8|62928.8|62939.2|62919.2|62949.7|62929.5|62934.1|62914.1|398
1603234800000|2020-10-20 23:00:00|62939.6|62919.6|62939|62919|62943.3|62923.1|62932.1|62912.1|531
1603235100000|2020-10-20 23:05:00|62938.2|62918.2|62927.9|62907.9|62941.2|62921.2|62927.6|62907.6|479
1603235400000|2020-10-20 23:10:00|62927.2|62907.2|62928.8|62908.8|62931.8|62911.8|62920.3|62900.3|446
1603235700000|2020-10-20 23:15:00|62928.4|62908.4|62927.4|62907.4|62930.3|62910.3|62926|62906|375
1603236000000|2020-10-20 23:20:00|62926.9|62906.9|62931.5|62911.5|62933.5|62913.5|62926|62906|297
1603236300000|2020-10-20 23:25:00|62931.6|62911.6|62924.7|62904.7|62932.1|62912.1|62919.4|62899.4|402
1603236600000|2020-10-20 23:30:00|62923.2|62903.2|62942.5|62922.5|62944|62924|62923.2|62903.2|425
1603236900000|2020-10-20 23:35:00|62942.4|62922.4|62951.1|62927.9|62951.1|62930.2|62939.7|62919.6|358
1603237200000|2020-10-20 23:40:00|62948.6|62928.3|62946.1|62926.1|62951.6|62930.7|62943.1|62923.1|415
1603237500000|2020-10-20 23:45:00|62946.5|62926.5|62946.5|62926.5|62952.5|62932.5|62943.3|62923.3|385
1603237800000|2020-10-20 23:50:00|62947.5|62927.5|62928.4|62908.4|62948.9|62928.9|62928.4|62908.4|440
1603238100000|2020-10-20 23:55:00|62928.1|62908.1|62936.3|62916.3|62937.5|62917.5|62928.1|62908.1|422
1603238400000|2020-10-21 00:00:00|62936.1|62916.1|62932.9|62912.9|62940.2|62920.2|62927.6|62907.6|671
1603238700000|2020-10-21 00:05:00|62933|62913|62931.3|62911.3|62940.8|62920.8|62929.2|62909.2|624
1603239000000|2020-10-21 00:10:00|62931.2|62911.2|62920|62900|62933.8|62913.8|62918.9|62898.9|639
1603239300000|2020-10-21 00:15:00|62919.8|62899.8|62912.7|62892.7|62923.6|62903.6|62910.9|62890.9|706
1603239600000|2020-10-21 00:20:00|62912.6|62892.6|62920|62900|62920.3|62900.3|62909.3|62889.3|484
1603239900000|2020-10-21 00:25:00|62920.4|62900.4|62916.6|62896.6|62924.2|62904.2|62915.9|62895.9|482
1603240200000|2020-10-21 00:30:00|62916.1|62896.1|62911.5|62891.5|62917.9|62897.9|62908.3|62888.3|498
1603240500000|2020-10-21 00:35:00|62911.7|62891.7|62908.6|62888.6|62917|62897|62908.3|62888.3|465
1603240800000|2020-10-21 00:40:00|62908.7|62888.7|62911.5|62891.5|62914.5|62894.3|62903.8|62883.8|534
1603241100000|2020-10-21 00:45:00|62911.8|62891.8|62918.2|62898.2|62924.1|62904.1|62911.5|62891.5|587
1603241400000|2020-10-21 00:50:00|62918.6|62898.6|62914.8|62894.8|62918.6|62898.6|62905.9|62885.9|571
1603241700000|2020-10-21 00:55:00|62914.4|62894.4|62912.1|62892.1|62921.5|62901.5|62909.4|62889.4|635
1603242000000|2020-10-21 01:00:00|62911.8|62891.8|62913.9|62893.9|62923.2|62903.2|62909.3|62889.3|726
1603242300000|2020-10-21 01:05:00|62914.5|62894.5|62920.9|62900.9|62922.3|62902.3|62909.2|62889.2|706
1603242600000|2020-10-21 01:10:00|62920.8|62900.8|62919.6|62899.6|62925.1|62905.1|62918.3|62898.3|583
1603242900000|2020-10-21 01:15:00|62919.7|62899.7|62923.8|62903.8|62926.3|62906.3|62909.5|62889.5|724
1603243200000|2020-10-21 01:20:00|62924|62904|62931.3|62911.3|62935.2|62915.2|62920.5|62901.5|612
1603243500000|2020-10-21 01:25:00|62931.6|62911.6|62926.8|62906.8|62936.3|62916.3|62925.4|62905.4|596
1603243800000|2020-10-21 01:30:00|62926.3|62906.3|62917.9|62897.9|62926.4|62906.4|62916.5|62897|647
1603244100000|2020-10-21 01:35:00|62917.8|62897.8|62918.8|62903.8|62922.9|62904.4|62915.7|62895.7|549
1603244400000|2020-10-21 01:40:00|62918.9|62903.9|62892|62872|62919.5|62904|62887.7|62867.7|650
1603244700000|2020-10-21 01:45:00|62891.9|62871.9|62887.9|62867.9|62892.7|62872.7|62863.3|62843.3|800
1603245000000|2020-10-21 01:50:00|62888.1|62868.1|62897.9|62877.9|62900|62880|62882.1|62862.7|632
1603245300000|2020-10-21 01:55:00|62897.5|62877.5|62906|62886|62907.5|62887.5|62895.4|62875.4|555
1603245600000|2020-10-21 02:00:00|62905.5|62885.5|62900.4|62880.4|62908.5|62888.5|62895.6|62875.6|558
1603245900000|2020-10-21 02:05:00|62900.6|62880.6|62891.3|62871.3|62903.2|62883.2|62884.9|62865.3|671
1603246200000|2020-10-21 02:10:00|62890.6|62870.6|62875|62855|62895.8|62875.8|62873.5|62853.5|653
1603246500000|2020-10-21 02:15:00|62875.3|62855.3|62874.4|62854.4|62879.9|62861.5|62864.2|62845.3|578
1603246800000|2020-10-21 02:20:00|62874.3|62854.3|62874.4|62854.4|62879.4|62861.4|62872.2|62853|466
1603247100000|2020-10-21 02:25:00|62874.5|62854.5|62873.6|62853.6|62878.5|62858.5|62864.2|62844.2|554
1603247400000|2020-10-21 02:30:00|62874.7|62854.7|62888.4|62868.4|62889.7|62869.7|62872.5|62852.5|579
1603247700000|2020-10-21 02:35:00|62888.6|62868.6|62894.8|62874.8|62898.1|62878.1|62886.8|62867|501
1603248000000|2020-10-21 02:40:00|62894.9|62874.9|62889.9|62869.9|62899.1|62879.1|62885.8|62865.8|561
1603248300000|2020-10-21 02:45:00|62889.7|62869.7|62887.1|62867.1|62893.3|62874.7|62884.6|62864.6|549
1603248600000|2020-10-21 02:50:00|62887|62867|62880.2|62860.2|62887.8|62867.8|62872.5|62852.5|666
1603248900000|2020-10-21 02:55:00|62880.6|62860.6|62892.5|62872.5|62898.1|62878.1|62870|62850|682
1603249200000|2020-10-21 03:00:00|62892.7|62872.7|62880.9|62860.9|62897.2|62877.2|62877.8|62857.8|650
1603249500000|2020-10-21 03:05:00|62880.2|62860.2|62872.3|62852.3|62881.9|62861.9|62872.3|62852.3|569
1603249800000|2020-10-21 03:10:00|62872.5|62852.5|62870.1|62850.1|62872.5|62852.5|62865.6|62845.6|602
1603250100000|2020-10-21 03:15:00|62869.9|62849.9|62863.9|62843.9|62874.2|62854.2|62863.5|62843.5|508
1603250400000|2020-10-21 03:20:00|62863.8|62843.8|62861|62841|62864.8|62844.8|62858.9|62838.9|547
1603250700000|2020-10-21 03:25:00|62860.2|62840.2|62858.4|62838.4|62861.8|62841.8|62853.9|62834.4|546
1603251000000|2020-10-21 03:30:00|62858.3|62838.3|62858.7|62838.7|62858.7|62838.7|62838.6|62818.6|703
1603251300000|2020-10-21 03:35:00|62858.9|62838.9|62855.3|62835.3|62865.1|62845.1|62850.2|62830.2|604
1603251600000|2020-10-21 03:40:00|62855.4|62835.4|62841.1|62821.1|62861|62841.5|62839.7|62819.7|544
1603251900000|2020-10-21 03:45:00|62841.7|62821.7|62840.9|62820.9|62847.7|62827.7|62836.6|62816.6|553
1603252200000|2020-10-21 03:50:00|62841.1|62821.1|62847.9|62827.9|62849.5|62829.5|62839.8|62819.8|505
1603252500000|2020-10-21 03:55:00|62848.4|62828.4|62841.4|62821.4|62849.6|62829.6|62837.4|62817.4|459
1603252800000|2020-10-21 04:00:00|62840.6|62820.6|62843|62823|62848.3|62828.3|62840.4|62820.4|451
1603253100000|2020-10-21 04:05:00|62842.9|62822.9|62852.6|62832.6|62853.1|62833.1|62838.1|62818.1|474
1603253400000|2020-10-21 04:10:00|62852.9|62832.9|62850.5|62830.5|62853.4|62833.4|62848.9|62828.9|397
1603253700000|2020-10-21 04:15:00|62850.6|62830.6|62847|62827|62852.8|62832.8|62846.2|62826.2|399
1603254000000|2020-10-21 04:20:00|62847.6|62827.6|62851|62831|62855.6|62835.6|62847.3|62827.3|436
1603254300000|2020-10-21 04:25:00|62851.2|62831.2|62842.6|62822.6|62851.6|62831.6|62838.6|62818.6|466
1603254600000|2020-10-21 04:30:00|62843.1|62823.1|62838.9|62818.9|62849.6|62829.6|62837.9|62817.9|520
1603254900000|2020-10-21 04:35:00|62839.2|62819.2|62843.6|62823.6|62845.7|62825.7|62836|62816|644
1603255200000|2020-10-21 04:40:00|62843.7|62823.7|62841|62821|62851.5|62831.5|62838.3|62818.3|545
1603255500000|2020-10-21 04:45:00|62841.4|62821.4|62834.8|62814.8|62842.3|62822.3|62830.3|62810.3|485
1603255800000|2020-10-21 04:50:00|62834.9|62814.9|62830.9|62810.9|62835.8|62815.8|62828.8|62808.8|418
1603256100000|2020-10-21 04:55:00|62831|62811|62839.1|62819.1|62842|62822|62830|62810|497
1603256400000|2020-10-21 05:00:00|62839.3|62819.3|62825.4|62805.4|62841.2|62821.2|62824.2|62804.2|568
1603256700000|2020-10-21 05:05:00|62825.3|62805.3|62825.3|62805.3|62830.2|62812.1|62818.4|62798.4|471
1603257000000|2020-10-21 05:10:00|62824.9|62804.9|62827.5|62807.5|62834.7|62816.5|62824.3|62804.3|468
1603257300000|2020-10-21 05:15:00|62827.6|62807.6|62831.2|62811.2|62833|62813|62822.9|62805.3|453
1603257600000|2020-10-21 05:20:00|62831.1|62811.1|62840.6|62820.6|62843.4|62823.9|62826.9|62809.3|510
1603257900000|2020-10-21 05:25:00|62840.5|62820.5|62846.6|62826.6|62852.8|62832.8|62838.1|62819.2|587
1603258200000|2020-10-21 05:30:00|62846.7|62826.7|62841.7|62821.7|62849.9|62829.9|62839.2|62819.2|604
1603258500000|2020-10-21 05:35:00|62842|62822|62841.8|62821.8|62849|62829|62839.5|62819.5|492
1603258800000|2020-10-21 05:40:00|62841.6|62821.6|62830|62810|62843.4|62824.4|62829.2|62809.5|515
1603259100000|2020-10-21 05:45:00|62829.9|62809.9|62834|62814|62840.4|62820.7|62826.5|62808|548
1603259400000|2020-10-21 05:50:00|62833.8|62813.8|62819.2|62799.2|62836.6|62818.6|62814.5|62796.8|530
1603259700000|2020-10-21 05:55:00|62819.1|62799.1|62837.4|62817.4|62839.4|62819.4|62819|62799|652
1603260000000|2020-10-21 06:00:00|62837.3|62817.3|62837.3|62822.3|62850.5|62831.3|62832.3|62813.8|792
1603260300000|2020-10-21 06:05:00|62836.9|62821.9|62830.8|62810.8|62839.6|62821.9|62824.4|62807.4|657
1603260600000|2020-10-21 06:10:00|62830.2|62810.2|62800.1|62780.1|62840.1|62822.9|62790.9|62770.9|824
1603260900000|2020-10-21 06:15:00|62800|62780|62772.4|62752.4|62803.6|62788|62771.8|62751.8|888
1603261200000|2020-10-21 06:20:00|62772.1|62752.1|62780.9|62765.9|62794.9|62776.9|62767.2|62750|775
1603261500000|2020-10-21 06:25:00|62784|62764|62751.7|62731.7|62792.5|62777.2|62746|62726|886
1603261800000|2020-10-21 06:30:00|62752|62732|62762.8|62742.8|62781.9|62762.6|62748.7|62731.9|854
1603262100000|2020-10-21 06:35:00|62762.7|62742.7|62765.1|62750.1|62770.8|62755.8|62753.7|62738.7|776
1603262400000|2020-10-21 06:40:00|62765|62750|62756.7|62741.7|62770.2|62752.9|62743.9|62728.1|798
1603262700000|2020-10-21 06:45:00|62756.8|62741.8|62766.8|62746.8|62771.2|62755|62753.7|62735.5|757
1603263000000|2020-10-21 06:50:00|62764.4|62749.4|62765.1|62750.1|62767.6|62752.1|62752.9|62735.6|779
1603263300000|2020-10-21 06:55:00|62765|62750|62784.6|62764.6|62788.1|62771.4|62756.2|62738.5|865
1603263600000|2020-10-21 07:00:00|62784.7|62764.7|62779.6|62759.6|62798.5|62778.5|62776.4|62759|937
1603263900000|2020-10-21 07:05:00|62779.8|62759.8|62758.1|62738.1|62781.1|62763.2|62755.1|62737.9|857
1603264200000|2020-10-21 07:10:00|62755.5|62740.5|62762.2|62747.2|62780.3|62760.5|62746.1|62729.5|956
1603264500000|2020-10-21 07:15:00|62762.5|62747.5|62782.1|62767.1|62784.5|62767.1|62748.8|62733.3|957
1603264800000|2020-10-21 07:20:00|62782.2|62767.2|62802.9|62787.9|62811.9|62791.9|62780.7|62762|898
1603265100000|2020-10-21 07:25:00|62802.5|62787.5|62806.1|62786.1|62820.5|62802.7|62782.5|62763.8|937
1603265400000|2020-10-21 07:30:00|62805.8|62785.8|62808.3|62793.3|62831.1|62813.1|62802.8|62785.7|927
1603265700000|2020-10-21 07:35:00|62808.5|62793.5|62780.5|62765.5|62816.3|62798.6|62772|62755.6|906
1603266000000|2020-10-21 07:40:00|62780.6|62765.6|62790.8|62770.8|62797.6|62779.6|62769.3|62753|859
1603266300000|2020-10-21 07:45:00|62790.9|62770.9|62800.6|62780.6|62809.8|62792.1|62782.8|62765.7|926
1603266600000|2020-10-21 07:50:00|62800.3|62780.3|62792.5|62777.5|62813.1|62795|62787.8|62771|904
1603266900000|2020-10-21 07:55:00|62792.4|62777.4|62722.4|62707.4|62797.8|62779.8|62708.1|62688.1|960
1603267200000|2020-10-21 08:00:00|62722.5|62707.5|62752.9|62737.9|62756|62737.9|62721.9|62706.9|968
1603267500000|2020-10-21 08:05:00|62753.2|62738.2|62740|62725|62758.6|62740.3|62734.6|62716.9|845
1603267800000|2020-10-21 08:10:00|62740.1|62725.1|62725.9|62710.9|62745.7|62727.8|62724.8|62709.8|808
1603268100000|2020-10-21 08:15:00|62725.8|62710.8|62752.6|62737.6|62756|62739.3|62723.2|62706.8|861
1603268400000|2020-10-21 08:20:00|62753.8|62738.8|62775.4|62755.4|62781.9|62764.4|62739.9|62722.4|924
1603268700000|2020-10-21 08:25:00|62774|62754|62787.5|62772.5|62789.9|62772.9|62767.4|62750.8|876
1603269000000|2020-10-21 08:30:00|62786.9|62771.9|62800.7|62780.7|62809.7|62792.7|62786.9|62770.6|885
1603269300000|2020-10-21 08:35:00|62797.5|62782.5|62777.9|62757.9|62800.9|62782.7|62769.5|62750.6|788
1603269600000|2020-10-21 08:40:00|62777.6|62757.6|62765|62750|62788.3|62770.9|62761|62745|857
1603269900000|2020-10-21 08:45:00|62766.6|62746.6|62774.9|62759.9|62784.8|62765|62757.8|62740.7|819
1603270200000|2020-10-21 08:50:00|62774.7|62759.7|62794.4|62774.4|62811.4|62792.9|62772.6|62755.3|847
1603270500000|2020-10-21 08:55:00|62794.3|62774.3|62813.7|62793.7|62820.4|62802.5|62793.1|62774.3|857
1603270800000|2020-10-21 09:00:00|62815.8|62795.8|62804.5|62784.5|62826.1|62809.4|62804.5|62784.5|881
1603271100000|2020-10-21 09:05:00|62802.6|62787.6|62788.9|62773.9|62812.5|62792.8|62782.2|62763.9|828
1603271400000|2020-10-21 09:10:00|62788.8|62773.8|62821.4|62806.4|62824.4|62807.2|62787.1|62772.1|846
1603271700000|2020-10-21 09:15:00|62821.5|62806.5|62824.9|62809.9|62831.3|62813.6|62807.2|62789.4|776
1603272000000|2020-10-21 09:20:00|62824.8|62809.8|62835.7|62815.7|62848.1|62830.4|62824.8|62807.1|816
1603272300000|2020-10-21 09:25:00|62836|62816|62840.4|62820.4|62849.3|62829.3|62829|62814|830
1603272600000|2020-10-21 09:30:00|62840.5|62820.5|62840.3|62825.3|62852|62837|62825.2|62807.2|840
1603272900000|2020-10-21 09:35:00|62840.5|62825.5|62845.9|62825.9|62854.1|62835.4|62830.5|62815.3|823
1603273200000|2020-10-21 09:40:00|62846.1|62826.1|62846.2|62826.2|62851.2|62833.7|62834.5|62814.8|804
1603273500000|2020-10-21 09:45:00|62845.5|62825.5|62843.4|62828.4|62852.7|62833.6|62830.2|62812.7|724
1603273800000|2020-10-21 09:50:00|62843.3|62828.3|62830.7|62815.7|62848.7|62831.7|62821.2|62803.9|812
1603274100000|2020-10-21 09:55:00|62829.3|62814.3|62844.5|62829.5|62847|62831.7|62829.2|62814.2|802
1603274400000|2020-10-21 10:00:00|62845.2|62830.2|62824.6|62809.6|62857.2|62841.2|62810|62791.4|847
1603274700000|2020-10-21 10:05:00|62827.3|62812.3|62840.9|62820.9|62843.4|62826|62825.2|62809.4|679
1603275000000|2020-10-21 10:10:00|62840.8|62820.8|62818.6|62803.6|62841.5|62821.5|62812.6|62796.4|716
1603275300000|2020-10-21 10:15:00|62818.9|62803.9|62820.2|62805.2|62833.4|62816.2|62806.1|62787.7|762
1603275600000|2020-10-21 10:20:00|62820.1|62805.1|62818.3|62803.3|62828.6|62810.7|62808.7|62792.9|711
1603275900000|2020-10-21 10:25:00|62819.6|62804.6|62817.3|62802.3|62832|62815.6|62813.7|62796.7|676
1603276200000|2020-10-21 10:30:00|62818|62803|62804.2|62789.2|62824.2|62806.7|62799.9|62782.4|702
1603276500000|2020-10-21 10:35:00|62804|62789|62791.5|62771.5|62807.9|62790.7|62787.1|62769.4|650
1603276800000|2020-10-21 10:40:00|62791.3|62771.3|62786.5|62771.5|62798|62781.4|62785.8|62770.8|714
1603277100000|2020-10-21 10:45:00|62786.4|62771.4|62776.6|62761.6|62788.5|62772.1|62766.1|62751.1|771
1603277400000|2020-10-21 10:50:00|62776.7|62761.7|62790.2|62770.2|62792.3|62776|62776.7|62760.4|618
1603277700000|2020-10-21 10:55:00|62789.9|62769.9|62771|62756|62791.9|62774.9|62770.9|62753.3|683
1603278000000|2020-10-21 11:00:00|62770.9|62755.9|62782.8|62767.8|62789.7|62772.9|62770.2|62754.8|840
1603278300000|2020-10-21 11:05:00|62783|62768|62775|62760|62787.8|62770.1|62770.8|62754.7|764
1603278600000|2020-10-21 11:10:00|62775.3|62760.3|62775.1|62755.1|62776.5|62760.9|62761.8|62746.4|691
1603278900000|2020-10-21 11:15:00|62775.5|62755.5|62769.1|62754.1|62784.2|62768.1|62766.5|62749.6|695
1603279200000|2020-10-21 11:20:00|62771.9|62751.9|62786.9|62766.9|62787.1|62769.1|62769.3|62751.9|581
1603279500000|2020-10-21 11:25:00|62787.1|62767.1|62787|62767|62793.5|62774.2|62776.2|62759|734
1603279800000|2020-10-21 11:30:00|62786.7|62766.7|62809.5|62789.5|62811.3|62791.9|62782.1|62763.9|788
1603280100000|2020-10-21 11:35:00|62809.1|62789.1|62800.4|62780.4|62810.9|62793.5|62798.4|62780.1|642
1603280400000|2020-10-21 11:40:00|62800.5|62780.5|62815.2|62795.2|62815.6|62795.6|62795.1|62777|562
1603280700000|2020-10-21 11:45:00|62815.7|62795.7|62853.6|62838.6|62865.7|62845.7|62808.9|62792.7|829
1603281000000|2020-10-21 11:50:00|62853.1|62838.1|62834.6|62814.6|62855.8|62838.1|62829.8|62812.7|703
1603281300000|2020-10-21 11:55:00|62834.5|62814.5|62821.2|62801.2|62834.8|62816.7|62808.1|62790.6|751
1603281600000|2020-10-21 12:00:00|62820.4|62800.4|62815.2|62800.2|62840.4|62824|62810.8|62794.7|815
1603281900000|2020-10-21 12:05:00|62815.6|62800.6|62828.7|62813.7|62831.3|62814.2|62806.1|62789.4|767
1603282200000|2020-10-21 12:10:00|62828.8|62813.8|62809.5|62794.5|62836.7|62820.1|62809.5|62794.5|684
1603282500000|2020-10-21 12:15:00|62810.6|62795.6|62776.5|62761.5|62811.6|62795.6|62773.9|62755.3|760
1603282800000|2020-10-21 12:20:00|62776.7|62761.7|62777.9|62757.9|62792.2|62772.8|62761.3|62744.5|875
1603283100000|2020-10-21 12:25:00|62774.3|62759.3|62769.2|62754.2|62780.1|62762.8|62764.1|62746.3|689
1603283400000|2020-10-21 12:30:00|62769.1|62754.1|62745.2|62730.2|62773.6|62755.7|62735.3|62718.4|875
1603283700000|2020-10-21 12:35:00|62748.9|62728.9|62743.5|62728.5|62760|62742.4|62733.2|62717.5|905
1603284000000|2020-10-21 12:40:00|62744.1|62724.1|62744.4|62729.4|62768.8|62750.4|62734.5|62717.7|814
1603284300000|2020-10-21 12:45:00|62747.5|62727.5|62761.4|62746.4|62773.4|62755.6|62743.3|62727.2|799
1603284600000|2020-10-21 12:50:00|62761.5|62746.5|62747.8|62727.8|62761.7|62746.7|62737.9|62720.4|779
1603284900000|2020-10-21 12:55:00|62747.9|62727.9|62763|62743|62770.9|62750.9|62744.5|62726.7|866
1603285200000|2020-10-21 13:00:00|62761.6|62741.6|62813.3|62793.3|62821.5|62801.5|62757.4|62739.9|961
1603285500000|2020-10-21 13:05:00|62813.1|62793.1|62788.1|62773.1|62814|62797.5|62784.4|62764.6|870
1603285800000|2020-10-21 13:10:00|62788.5|62773.5|62803.6|62788.6|62812.5|62792.9|62779.8|62763.3|774
1603286100000|2020-10-21 13:15:00|62803.8|62788.8|62829.6|62809.6|62848.8|62828.8|62802.9|62785.6|825
1603286400000|2020-10-21 13:20:00|62830.1|62810.1|62816.4|62801.4|62830.5|62814.6|62811.3|62793.7|820
1603286700000|2020-10-21 13:25:00|62818.5|62798.5|62848.3|62828.3|62852|62837|62817.1|62798.5|894
1603287000000|2020-10-21 13:30:00|62848.4|62828.4|62806.9|62786.9|62854.8|62837.4|62793.2|62778.2|978
1603287300000|2020-10-21 13:35:00|62806.2|62786.2|62800.4|62785.4|62814.5|62797.1|62786|62766|897
1603287600000|2020-10-21 13:40:00|62800.3|62785.3|62782.6|62767.6|62806.1|62790.7|62771.7|62751.7|959
1603287900000|2020-10-21 13:45:00|62782.7|62767.7|62785.6|62770.6|62794.1|62779.1|62778.9|62761.5|816
1603288200000|2020-10-21 13:50:00|62787.3|62772.3|62773.2|62758.2|62789.5|62773.1|62766.8|62751.4|780
1603288500000|2020-10-21 13:55:00|62773.3|62758.3|62755|62740|62780.1|62765.1|62749|62729.2|945
1603288800000|2020-10-21 14:00:00|62755.1|62740.1|62740.7|62725.7|62769|62752.5|62731|62714.7|923
1603289100000|2020-10-21 14:05:00|62740.2|62725.2|62756.3|62741.3|62760.7|62743.9|62707|62690.7|933
1603289400000|2020-10-21 14:10:00|62756.4|62741.4|62714.5|62699.5|62756.4|62741.4|62711.2|62694.6|852
1603289700000|2020-10-21 14:15:00|62717|62697|62694.2|62679.2|62732.8|62715.4|62678.6|62658.6|966
1603290000000|2020-10-21 14:20:00|62694.1|62679.1|62706.1|62686.1|62706.5|62686.5|62675.5|62659.2|871
1603290300000|2020-10-21 14:25:00|62706.2|62686.2|62698.1|62678.1|62712.8|62694.7|62688.6|62670.5|899
1603290600000|2020-10-21 14:30:00|62698.4|62678.4|62669.3|62654.3|62704.7|62685|62667.7|62650.1|900
1603290900000|2020-10-21 14:35:00|62671.6|62651.6|62672.3|62657.3|62674.9|62657.7|62651.3|62634.9|857
1603291200000|2020-10-21 14:40:00|62672.1|62657.1|62663.1|62648.1|62674.4|62657.8|62645.8|62628.5|902
1603291500000|2020-10-21 14:45:00|62662.9|62647.9|62668.6|62648.6|62668.8|62653.1|62649.8|62634.1|826
1603291800000|2020-10-21 14:50:00|62668.4|62648.4|62673.7|62658.7|62698.7|62680.9|62664.2|62646|922
1603292100000|2020-10-21 14:55:00|62674.8|62659.8|62682|62667|62683.8|62668.5|62663|62645.3|886
1603292400000|2020-10-21 15:00:00|62681.9|62666.9|62691.7|62676.7|62696.7|62680|62668.9|62651.7|937
1603292700000|2020-10-21 15:05:00|62692.5|62677.5|62675.4|62660.4|62696.3|62679.1|62661|62643.2|911
1603293000000|2020-10-21 15:10:00|62675.2|62660.2|62699.2|62684.2|62706|62690.1|62675.2|62658|907
1603293300000|2020-10-21 15:15:00|62699.4|62684.4|62697|62682|62723.8|62705.9|62694.9|62679.9|925
1603293600000|2020-10-21 15:20:00|62697.1|62682.1|62712.3|62697.3|62717.1|62700.1|62697.1|62681.7|879
1603293900000|2020-10-21 15:25:00|62712.2|62697.2|62715.6|62700.6|62728.5|62709|62708.2|62691|883
1603294200000|2020-10-21 15:30:00|62715.5|62700.5|62706.6|62686.6|62722.5|62704.8|62699|62680.1|930
1603294500000|2020-10-21 15:35:00|62706.7|62686.7|62701.6|62681.6|62716.8|62696.8|62689.8|62670.4|861
1603294800000|2020-10-21 15:40:00|62701.9|62681.9|62690.2|62670.2|62701.9|62683.8|62683.6|62665.3|777
1603295100000|2020-10-21 15:45:00|62690.5|62670.5|62695.9|62680.9|62706.4|62688.6|62687.2|62668.2|728
1603295400000|2020-10-21 15:50:00|62695.8|62680.8|62702.7|62682.7|62705.6|62686.7|62683.4|62666.7|672
1603295700000|2020-10-21 15:55:00|62702.8|62682.8|62709|62689|62716.2|62696.2|62687.4|62669.6|782
1603296000000|2020-10-21 16:00:00|62709.4|62689.4|62678.3|62658.3|62709.4|62690.3|62673.7|62653.7|854
1603296300000|2020-10-21 16:05:00|62678.7|62658.7|62666.8|62646.8|62690.7|62670.7|62664.8|62646.7|720
1603296600000|2020-10-21 16:10:00|62666.7|62646.7|62691|62671|62692|62672.2|62665.4|62646.5|782
1603296900000|2020-10-21 16:15:00|62690.5|62670.5|62703.8|62683.8|62710.5|62690.5|62688|62668|787
1603297200000|2020-10-21 16:20:00|62706|62686|62668.4|62648.4|62706|62686|62658.6|62638.6|968
1603297500000|2020-10-21 16:25:00|62668.2|62648.2|62661.5|62641.5|62674.8|62656.9|62657.2|62637.2|872
1603297800000|2020-10-21 16:30:00|62662.9|62642.9|62675.9|62655.9|62682.9|62662.9|62653.9|62635.4|856
1603298100000|2020-10-21 16:35:00|62675.6|62655.6|62680.6|62660.6|62686.2|62666.2|62667.4|62647.4|796
1603298400000|2020-10-21 16:40:00|62680.4|62660.4|62677.4|62657.4|62691.2|62673.4|62671.6|62655.6|754
1603298700000|2020-10-21 16:45:00|62677.3|62657.3|62686.8|62666.8|62688.5|62668.5|62669.7|62649.7|777
1603299000000|2020-10-21 16:50:00|62686.6|62666.6|62692.9|62672.9|62693.9|62673.9|62676.6|62658.6|761
1603299300000|2020-10-21 16:55:00|62693.6|62673.6|62685.7|62665.7|62705.5|62685.5|62670.5|62653.1|872
1603299600000|2020-10-21 17:00:00|62685.5|62665.5|62672.7|62652.7|62694.8|62675.8|62669.5|62649.5|798
1603299900000|2020-10-21 17:05:00|62673|62653|62688|62673|62694.6|62676.7|62669.5|62651.3|772
1603300200000|2020-10-21 17:10:00|62687.7|62672.7|62687.2|62672.2|62699.3|62682|62686.7|62666.7|709
1603300500000|2020-10-21 17:15:00|62687.1|62672.1|62700.9|62680.9|62706.1|62688.8|62687.1|62670|686
1603300800000|2020-10-21 17:20:00|62701.1|62681.1|62718.2|62698.2|62719.7|62702.2|62699|62680.6|721
1603301100000|2020-10-21 17:25:00|62718.3|62698.3|62702.9|62682.9|62725.6|62705.6|62699|62679|703
1603301400000|2020-10-21 17:30:00|62702.7|62682.7|62702.8|62682.8|62711.3|62692.3|62697.6|62677.6|676
1603301700000|2020-10-21 17:35:00|62702.9|62682.9|62717.2|62697.2|62719.5|62699.7|62702.6|62682.6|660
1603302000000|2020-10-21 17:40:00|62717.4|62697.4|62721.5|62701.5|62726.7|62706.7|62714.4|62695.5|608
1603302300000|2020-10-21 17:45:00|62721.7|62701.7|62714.1|62694.1|62722.1|62702.1|62710.8|62690.8|544
1603302600000|2020-10-21 17:50:00|62713.7|62693.7|62714|62694|62723.2|62703.3|62711.6|62691.6|634
1603302900000|2020-10-21 17:55:00|62714.2|62694.2|62721.5|62701.5|62722.1|62703.8|62708.2|62688.6|605
1603303200000|2020-10-21 18:00:00|62721.1|62701.1|62713.3|62693.3|62725.4|62707.6|62709.3|62690.2|756
1603303500000|2020-10-21 18:05:00|62713.6|62693.6|62714.3|62694.3|62720.7|62701.3|62710.9|62690.9|570
1603303800000|2020-10-21 18:10:00|62714.4|62694.4|62714.2|62694.2|62719|62699|62710.1|62691|578
1603304100000|2020-10-21 18:15:00|62714.4|62694.4|62721.3|62701.3|62722.4|62702.4|62711.5|62691.5|531
1603304400000|2020-10-21 18:20:00|62721|62701|62723.7|62703.7|62726.5|62709.2|62717.1|62699.4|536
1603304700000|2020-10-21 18:25:00|62724.1|62704.1|62720.2|62700.2|62724.1|62705.2|62711.7|62692.2|603
1603305000000|2020-10-21 18:30:00|62720|62700|62712|62692|62720.3|62700.3|62707.1|62688.8|450
1603305300000|2020-10-21 18:35:00|62712.1|62692.1|62725.2|62705.2|62730.4|62710.4|62709.5|62689.5|495
1603305600000|2020-10-21 18:40:00|62725.3|62705.3|62722.5|62702.5|62725.9|62705.9|62716.8|62696.8|537
1603305900000|2020-10-21 18:45:00|62723|62703|62742.9|62722.9|62744.1|62724.1|62722.4|62703|601
1603306200000|2020-10-21 18:50:00|62743.1|62723.1|62741.6|62721.6|62743.6|62726.5|62734.6|62714.6|574
1603306500000|2020-10-21 18:55:00|62741.5|62721.5|62751.3|62731.3|62752.2|62732.2|62737.8|62719.2|633
1603306800000|2020-10-21 19:00:00|62751.5|62731.5|62741.2|62721.2|62752.2|62733.8|62736.3|62718|600
1603307100000|2020-10-21 19:05:00|62741.4|62721.4|62742.8|62727.8|62750|62733|62738.7|62720.8|615
1603307400000|2020-10-21 19:10:00|62742.9|62727.9|62738.3|62723.3|62746.8|62730|62737.5|62720.4|559
1603307700000|2020-10-21 19:15:00|62738.5|62723.5|62744.1|62729.1|62751.3|62734.5|62738.1|62721.9|589
1603308000000|2020-10-21 19:20:00|62743.9|62728.9|62740.3|62725.3|62747.4|62732.1|62737.8|62720.4|498
1603308300000|2020-10-21 19:25:00|62740.4|62725.4|62739.3|62724.3|62747.5|62730.1|62738.8|62722.4|453
1603308600000|2020-10-21 19:30:00|62739.4|62724.4|62746.9|62731.9|62751.3|62735.7|62736.1|62721|568
1603308900000|2020-10-21 19:35:00|62746.8|62731.8|62747.5|62732.5|62753|62735.1|62739.3|62722.2|702
1603309200000|2020-10-21 19:40:00|62747.4|62732.4|62767.6|62747.6|62772.8|62753.6|62747.4|62729.9|691
1603309500000|2020-10-21 19:45:00|62767.8|62747.8|62759.9|62744.9|62767.9|62750.4|62757.6|62740.4|593
1603309800000|2020-10-21 19:50:00|62762.3|62747.3|62755.2|62740.2|62764.7|62747.3|62749.9|62734|585
1603310100000|2020-10-21 19:55:00|62754.6|62739.6|62757|62742|62764.6|62747.7|62751.5|62734.3|817
1603310400000|2020-10-21 20:00:00|62756.8|62741.8|62758.3|62738.3|62762.4|62745|62746.3|62727|707
1603310700000|2020-10-21 20:05:00|62756.6|62741.6|62768.5|62748.5|62769.5|62751.8|62753|62736|568
1603311000000|2020-10-21 20:10:00|62769.2|62749.2|62768.1|62748.1|62773.8|62756.4|62761.5|62745|473
1603311300000|2020-10-21 20:15:00|62768.5|62748.5|62763.3|62743.3|62769.6|62751.9|62760.8|62742.7|490
1603311600000|2020-10-21 20:20:00|62763.6|62743.6|62768.1|62753.1|62779|62762.1|62762.4|62742.4|442
1603311900000|2020-10-21 20:25:00|62767.9|62752.9|62767.9|62747.9|62772.9|62754.7|62762.6|62744.2|497
1603312200000|2020-10-21 20:30:00|62767.3|62747.3|62759.4|62739.4|62769.7|62751.3|62757.7|62739.4|427
1603312500000|2020-10-21 20:35:00|62759.5|62739.5|62756.5|62741.5|62763.9|62745.6|62754.3|62737|338
1603312800000|2020-10-21 20:40:00|62756.7|62741.7|62758.5|62738.5|62760.9|62742.3|62752|62733.9|429
1603313100000|2020-10-21 20:45:00|62758.7|62738.7|62761.8|62741.8|62762.4|62743.1|62750.3|62732.6|446
1603313400000|2020-10-21 20:50:00|62761.7|62741.7|62755.4|62735.4|62761.7|62744.8|62751.4|62731.4|411
1603313700000|2020-10-21 20:55:00|62754.6|62734.6|62773|62710.7|62776.9|62738.7|62743.8|62705.8|526
1603314000000|2020-10-21 21:00:00|62774.2|62714|62783.9|62732.4|62801.5|62739.1|62774.2|62703.1|51
1603314300000|2020-10-21 21:05:00|62782|62727.2|62775.4|62730.7|62798.6|62742.1|62774.6|62703.8|108
1603314600000|2020-10-21 21:10:00|62784.1|62720.5|62782.5|62731.4|62796.8|62756.7|62774.6|62706.2|225
1603314900000|2020-10-21 21:15:00|62785.3|62729.1|62756.3|62716.9|62798|62735.9|62756.3|62709.2|191
1603315200000|2020-10-21 21:20:00|62756.2|62717.8|62751.1|62708.6|62781.4|62722.7|62751.1|62677.8|290
1603315500000|2020-10-21 21:25:00|62770.9|62692.5|62762|62688.2|62777.5|62702.4|62742.7|62683|214
1603315800000|2020-10-21 21:30:00|62760.8|62688.5|62764.3|62705.6|62768|62710.9|62754.1|62681.2|842
1603316100000|2020-10-21 21:35:00|62766|62706.9|62783.2|62730.4|62785.9|62736|62755.3|62700.6|859
1603316400000|2020-10-21 21:40:00|62783.3|62728.9|62771.6|62720.5|62790.3|62747.4|62770.6|62718.9|783
1603316700000|2020-10-21 21:45:00|62772|62720|62776.6|62730.6|62777.5|62731.8|62766.5|62719.8|886
1603317000000|2020-10-21 21:50:00|62777.2|62730.7|62766.3|62713.7|62777.2|62731.7|62759.3|62707.4|854
1603317300000|2020-10-21 21:55:00|62765.7|62714.3|62759.2|62717.2|62774.9|62731.1|62754.1|62711.2|810
1603317600000|2020-10-21 22:00:00|62759.4|62715.7|62735.5|62715.5|62773.7|62722.5|62732.2|62701.3|861
1603317900000|2020-10-21 22:05:00|62735.7|62715.7|62734.1|62702.6|62745.2|62718.5|62729.5|62697.3|461
1603318200000|2020-10-21 22:10:00|62734.6|62700.2|62737.6|62713.7|62741.8|62717.7|62729.5|62700|389
1603318500000|2020-10-21 22:15:00|62737.4|62713.4|62736.6|62716.6|62740.4|62720.4|62734|62712.4|281
1603318800000|2020-10-21 22:20:00|62736.3|62716.3|62736.5|62716.5|62739.9|62718.9|62734.7|62709.9|333
1603319100000|2020-10-21 22:25:00|62738.5|62716.6|62738.9|62716.8|62740.9|62720.9|62733.2|62711.5|304
1603319400000|2020-10-21 22:30:00|62738.8|62716.9|62739.4|62716.4|62743.1|62721.2|62735.5|62714.1|312
1603319700000|2020-10-21 22:35:00|62738.6|62718.6|62748|62728|62750.5|62730.4|62738|62717.1|329
1603320000000|2020-10-21 22:40:00|62747.9|62727.9|62744.6|62724.6|62750.3|62729.9|62736.6|62716.6|382
1603320300000|2020-10-21 22:45:00|62745.2|62725.2|62740.5|62720.5|62747|62726.8|62740.5|62719.1|287
1603320600000|2020-10-21 22:50:00|62740.3|62720.3|62750.7|62730.7|62751.5|62731.5|62738.9|62716.2|310
1603320900000|2020-10-21 22:55:00|62750.4|62730.4|62755.7|62735.4|62758|62738|62749|62728.8|229
1603321200000|2020-10-21 23:00:00|62755|62734.8|62757.6|62737.6|62763.9|62741.1|62747.5|62725.8|497
1603321500000|2020-10-21 23:05:00|62758.7|62737.9|62761|62741|62762.3|62742.2|62754.4|62733|367
1603321800000|2020-10-21 23:10:00|62760.9|62740.9|62762.1|62742.1|62766|62746|62757.2|62734.6|376
1603322100000|2020-10-21 23:15:00|62761.9|62741.9|62765.3|62745.3|62766.6|62745.7|62757.8|62735|420
1603322400000|2020-10-21 23:20:00|62765.6|62745.6|62772.5|62752.5|62773.9|62753.5|62764.3|62741.5|422
1603322700000|2020-10-21 23:25:00|62772.3|62752.3|62769.9|62749.9|62772.5|62752.5|62766.7|62744.2|370
1603323000000|2020-10-21 23:30:00|62769.8|62749.8|62770.2|62750.2|62772.3|62752.2|62765.6|62743.5|375
1603323300000|2020-10-21 23:35:00|62770.3|62750.3|62785.3|62765.3|62788.5|62768.5|62765.7|62745.7|647
1603323600000|2020-10-21 23:40:00|62784.4|62764.4|62794.3|62774.3|62802.3|62782.3|62783.4|62763.4|713
1603323900000|2020-10-21 23:45:00|62794.2|62774.2|62798|62778|62805.3|62785.3|62792.4|62772.4|654
1603324200000|2020-10-21 23:50:00|62797.8|62777.8|62794.8|62774.8|62798.8|62778.8|62789.3|62769.3|466
1603324500000|2020-10-21 23:55:00|62794.9|62774.9|62799.3|62779.3|62800.5|62780.5|62788.2|62768.2|485
1603324800000|2020-10-22 00:00:00|62799.2|62779.2|62811.8|62791.8|62812.6|62792.6|62795.8|62775.8|760
1603325100000|2020-10-22 00:05:00|62812.1|62792.1|62802.4|62782.4|62814.3|62794.3|62801|62781|643
1603325400000|2020-10-22 00:10:00|62802.5|62782.5|62823|62803|62830|62810|62795.3|62775.3|705
1603325700000|2020-10-22 00:15:00|62822.6|62802.6|62822|62802|62840.1|62820.1|62818.4|62798.4|665
1603326000000|2020-10-22 00:20:00|62821.7|62801.7|62818.1|62798.1|62825.2|62805.2|62816.5|62796.5|549
1603326300000|2020-10-22 00:25:00|62818.2|62798.2|62836.8|62816.8|62838.7|62818.7|62818.2|62798.2|551
1603326600000|2020-10-22 00:30:00|62836|62816|62843.2|62823.2|62846.9|62826.9|62835.1|62815.1|607
1603326900000|2020-10-22 00:35:00|62843.6|62823.6|62832.5|62812.5|62846.6|62826.6|62823.6|62803.6|594
1603327200000|2020-10-22 00:40:00|62832.4|62812.4|62830.3|62810.3|62836.3|62816.3|62821.7|62801.7|529
1603327500000|2020-10-22 00:45:00|62830.1|62810.1|62827.2|62807.2|62831|62811|62819.1|62799.1|549
1603327800000|2020-10-22 00:50:00|62827.1|62807.1|62844.9|62824.9|62847.4|62827.4|62817|62797|611
1603328100000|2020-10-22 00:55:00|62842.6|62822.6|62830|62810|62845.9|62825.9|62820.8|62800.8|547
1603328400000|2020-10-22 01:00:00|62830.2|62810.2|62813.6|62793.6|62831.1|62811.1|62813.3|62793.3|626
1603328700000|2020-10-22 01:05:00|62813.2|62793.2|62815.4|62795.4|62824.3|62804.3|62810.9|62790.9|577
1603329000000|2020-10-22 01:10:00|62814.9|62794.9|62808.3|62788.3|62816.2|62796.2|62805.6|62785.6|473
1603329300000|2020-10-22 01:15:00|62808.2|62788.2|62810.3|62790.3|62813.8|62793.8|62804.9|62784.9|531
1603329600000|2020-10-22 01:20:00|62810.2|62790.2|62818.1|62798.1|62822.8|62802.8|62808.4|62788.4|490
1603329900000|2020-10-22 01:25:00|62817.9|62797.9|62826.4|62806.4|62832.7|62812.7|62814.1|62794.1|624
1603330200000|2020-10-22 01:30:00|62826.1|62806.1|62822|62802|62827.3|62807.3|62802.4|62782.4|724
1603330500000|2020-10-22 01:35:00|62821.8|62801.8|62817.7|62797.7|62828.9|62808.9|62814.5|62794.5|600
1603330800000|2020-10-22 01:40:00|62818.6|62798.6|62822.5|62802.5|62827.7|62807.7|62816.6|62796.6|630
1603331100000|2020-10-22 01:45:00|62822.1|62802.1|62814.8|62794.8|62823.9|62803.9|62810.8|62790.8|592
1603331400000|2020-10-22 01:50:00|62815.2|62795.2|62816.6|62796.6|62821.7|62801.7|62810.1|62790.1|563
1603331700000|2020-10-22 01:55:00|62816.7|62796.7|62834|62814|62836|62816|62816.7|62796.7|685
1603332000000|2020-10-22 02:00:00|62833.8|62813.8|62844.6|62824.6|62848.3|62828.3|62833|62813|685
1603332300000|2020-10-22 02:05:00|62844.3|62824.3|62849.5|62829.5|62857|62837|62843.9|62823.9|685
1603332600000|2020-10-22 02:10:00|62848.5|62828.5|62848.4|62828.4|62857|62837|62843.6|62823.6|668
1603332900000|2020-10-22 02:15:00|62848.5|62828.5|62863.4|62843.4|62865.4|62845.4|62846.5|62826.5|695
1603333200000|2020-10-22 02:20:00|62863.7|62843.7|62852.6|62832.6|62870.3|62850.3|62847.1|62827.1|658
1603333500000|2020-10-22 02:25:00|62851.8|62831.8|62849.6|62829.6|62855.8|62835.8|62844.4|62824.4|521
1603333800000|2020-10-22 02:30:00|62849.2|62829.2|62846.4|62826.4|62851.3|62831.3|62844.1|62824.1|565
1603334100000|2020-10-22 02:35:00|62846.7|62826.7|62844.1|62824.1|62850.3|62830.3|62843.8|62823.8|437
1603334400000|2020-10-22 02:40:00|62845|62825|62844.5|62824.5|62850.9|62830.9|62835.8|62815.8|503
1603334700000|2020-10-22 02:45:00|62846|62826|62848|62828|62853.1|62833.1|62842.2|62822.2|572
1603335000000|2020-10-22 02:50:00|62847.9|62827.9|62847.7|62827.7|62852.8|62832.8|62846.9|62826.9|402
1603335300000|2020-10-22 02:55:00|62847.5|62827.5|62849|62829|62854.1|62834.1|62844.5|62824.5|469
1603335600000|2020-10-22 03:00:00|62849.1|62829.1|62848.8|62828.8|62862.4|62842.4|62845.5|62825.5|463
1603335900000|2020-10-22 03:05:00|62849|62829|62847.9|62827.9|62854.3|62834.3|62847.4|62827.4|414
1603336200000|2020-10-22 03:10:00|62847.7|62827.7|62854|62834|62860.2|62840.2|62847.7|62827.7|486
1603336500000|2020-10-22 03:15:00|62854.2|62834.2|62848.5|62828.5|62855.1|62835.1|62844.3|62824.3|453
1603336800000|2020-10-22 03:20:00|62848.4|62828.4|62859.9|62839.9|62861|62841|62847.6|62827.6|416
1603337100000|2020-10-22 03:25:00|62859.7|62839.7|62859.2|62839.2|62863.1|62843.1|62856.4|62836.4|443
1603337400000|2020-10-22 03:30:00|62858.9|62838.9|62862.5|62842.5|62862.8|62842.8|62856.4|62836.4|349
1603337700000|2020-10-22 03:35:00|62862.2|62842.2|62857|62837|62862.2|62842.2|62848.9|62828.9|401
1603338000000|2020-10-22 03:40:00|62856.8|62836.8|62850.2|62830.2|62858.9|62838.9|62849.3|62829.3|337
1603338300000|2020-10-22 03:45:00|62850.3|62830.3|62855.6|62835.6|62855.7|62835.7|62849.4|62829.4|338
1603338600000|2020-10-22 03:50:00|62855.1|62835.1|62851.7|62831.7|62857.3|62837.3|62851.3|62831.3|366
1603338900000|2020-10-22 03:55:00|62851.8|62831.8|62851.5|62831.5|62855.7|62835.7|62846.3|62826.3|424
1603339200000|2020-10-22 04:00:00|62851.6|62831.6|62851.5|62831.5|62853.2|62833.2|62846|62826|406
1603339500000|2020-10-22 04:05:00|62850.8|62830.8|62851.6|62831.6|62856.9|62836.9|62849.9|62829.9|452
1603339800000|2020-10-22 04:10:00|62851.4|62831.4|62849.1|62829.1|62856.1|62836.1|62848.5|62828.5|402
1603340100000|2020-10-22 04:15:00|62849.2|62829.2|62849.9|62829.9|62851.8|62831.8|62848.2|62828.2|270
1603340400000|2020-10-22 04:20:00|62850|62830|62853|62833|62856.7|62836.7|62849.7|62829.7|328
1603340700000|2020-10-22 04:25:00|62852.7|62832.7|62848|62828|62853.7|62833.7|62846.1|62826.1|334
1603341000000|2020-10-22 04:30:00|62847.9|62827.9|62850.3|62830.3|62851.8|62831.8|62846.8|62826.8|380
1603341300000|2020-10-22 04:35:00|62850.6|62830.6|62844.1|62824.1|62852|62832|62844|62824|329
1603341600000|2020-10-22 04:40:00|62844.3|62824.3|62842.2|62822.2|62845.9|62825.9|62840|62820|374
1603341900000|2020-10-22 04:45:00|62842.4|62822.4|62838.1|62818.1|62843.6|62823.6|62837.1|62817.4|447
1603342200000|2020-10-22 04:50:00|62837.9|62817.9|62837.7|62817.7|62842.1|62822.1|62837.5|62817.5|335
1603342500000|2020-10-22 04:55:00|62837.8|62817.8|62839|62819|62844.4|62824.4|62837.6|62817.6|368
1603342800000|2020-10-22 05:00:00|62838.9|62818.9|62840|62820|62852.4|62834.3|62838.2|62818.2|492
1603343100000|2020-10-22 05:05:00|62839.5|62819.5|62835.9|62815.9|62840.7|62822.5|62833.1|62813.1|483
1603343400000|2020-10-22 05:10:00|62836.1|62816.1|62836.5|62816.5|62844.1|62824.1|62835.2|62815.2|392
1603343700000|2020-10-22 05:15:00|62836.7|62816.7|62833.3|62813.3|62839.3|62821.9|62833.1|62813.1|431
1603344000000|2020-10-22 05:20:00|62833.1|62813.1|62829.3|62809.3|62835.7|62817.2|62827.7|62807.9|396
1603344300000|2020-10-22 05:25:00|62829.4|62809.4|62819.7|62799.7|62829.5|62810.3|62817.2|62797.2|510
1603344600000|2020-10-22 05:30:00|62820|62800|62815.2|62795.2|62823.1|62803.1|62812.4|62792.4|545
1603344900000|2020-10-22 05:35:00|62815.7|62795.7|62817.7|62797.7|62821.3|62801.3|62812.4|62792.8|479
1603345200000|2020-10-22 05:40:00|62817.6|62797.6|62821.2|62801.2|62822.2|62804|62813.3|62794.5|470
1603345500000|2020-10-22 05:45:00|62821.8|62801.8|62828.4|62808.4|62829.4|62811.1|62821.4|62801.4|482
1603345800000|2020-10-22 05:50:00|62828.3|62808.3|62825.3|62805.3|62829.1|62809.1|62818.6|62802.4|487
1603346100000|2020-10-22 05:55:00|62825.4|62805.4|62823.2|62803.2|62832.2|62812.2|62818|62798|627
1603346400000|2020-10-22 06:00:00|62823.1|62803.1|62813.8|62798.8|62823.1|62803.1|62808|62788|683
1603346700000|2020-10-22 06:05:00|62813.9|62798.9|62805.4|62785.4|62814.5|62798.9|62802.4|62784.6|612
1603347000000|2020-10-22 06:10:00|62805.6|62785.6|62800.1|62780.1|62808.3|62790.3|62792.6|62775.2|629
1603347300000|2020-10-22 06:15:00|62798.7|62783.7|62786.2|62771.2|62801.9|62784.8|62785.1|62768.1|648
1603347600000|2020-10-22 06:20:00|62786.5|62771.5|62780.2|62760.2|62794.3|62776.8|62775.8|62758.6|614
1603347900000|2020-10-22 06:25:00|62780.8|62760.8|62787.5|62772.5|62793.3|62777.3|62776.5|62760|610
1603348200000|2020-10-22 06:30:00|62787.2|62772.2|62776.5|62761.5|62787.4|62772.4|62771.6|62756.6|656
1603348500000|2020-10-22 06:35:00|62776.6|62761.6|62776.8|62761.8|62782.4|62767.4|62771.9|62755.6|670
1603348800000|2020-10-22 06:40:00|62777|62762|62781.4|62761.4|62783.3|62768.3|62760.4|62745.4|745
1603349100000|2020-10-22 06:45:00|62780.2|62765.2|62774.1|62759.1|62785.6|62770.6|62773|62758|596
1603349400000|2020-10-22 06:50:00|62774|62759|62797.3|62782.3|62798.1|62782.9|62771.9|62756.9|808
1603349700000|2020-10-22 06:55:00|62797.4|62782.4|62820.5|62800.5|62823.5|62808.5|62797.2|62780.7|840
1603350000000|2020-10-22 07:00:00|62819.8|62804.8|62853.9|62838.9|62856.4|62841.4|62802.7|62787.7|936
1603350300000|2020-10-22 07:05:00|62853.7|62838.7|62835.2|62820.2|62862.7|62847.7|62831.2|62816.2|883
1603350600000|2020-10-22 07:10:00|62834.9|62819.9|62813.7|62798.7|62840.4|62825.4|62813.1|62798.1|888
1603350900000|2020-10-22 07:15:00|62814.1|62799.1|62798.6|62783.6|62831.3|62815|62796.6|62781.6|888
1603351200000|2020-10-22 07:20:00|62801.4|62786.4|62782.7|62767.7|62809.6|62794.6|62777.5|62762.5|836
1603351500000|2020-10-22 07:25:00|62782.8|62767.8|62751|62736|62791.4|62776.4|62739.2|62720.4|909
1603351800000|2020-10-22 07:30:00|62751.3|62736.3|62732.3|62712.3|62770|62755|62729.4|62711|934
1603352100000|2020-10-22 07:35:00|62734.7|62714.7|62726|62711|62740.9|62724.1|62716.2|62698.1|883
1603352400000|2020-10-22 07:40:00|62725.7|62710.7|62744.4|62729.4|62745.9|62730|62719.9|62704.9|811
1603352700000|2020-10-22 07:45:00|62743.6|62728.6|62737|62722|62757.7|62742.7|62727.7|62710.5|889
1603353000000|2020-10-22 07:50:00|62736.7|62721.7|62728.8|62713.8|62747.8|62731.7|62722.4|62705.4|840
1603353300000|2020-10-22 07:55:00|62728.9|62713.9|62746.7|62731.7|62753.7|62736.8|62717.4|62701.6|795
1603353600000|2020-10-22 08:00:00|62747|62732|62764.1|62749.1|62781.8|62766.8|62747|62732|863
1603353900000|2020-10-22 08:05:00|62763.6|62748.6|62785.6|62770.6|62788.7|62773.7|62754|62739|806
1603354200000|2020-10-22 08:10:00|62786.3|62771.3|62807.1|62792.1|62811.7|62794.4|62779.4|62764.4|740
1603354500000|2020-10-22 08:15:00|62807.3|62792.3|62833|62813|62833.9|62817.2|62803.6|62788.6|810
1603354800000|2020-10-22 08:20:00|62830.2|62815.2|62806.7|62791.7|62831.8|62816.8|62806.1|62791.1|735
1603355100000|2020-10-22 08:25:00|62807.1|62792.1|62798.7|62783.7|62808.5|62793.5|62791.4|62775.4|845
1603355400000|2020-10-22 08:30:00|62799|62784|62792|62777|62800.3|62785.3|62788|62773|797
1603355700000|2020-10-22 08:35:00|62791.7|62776.7|62808.5|62793.5|62818.5|62802.5|62785.6|62770.6|705
1603356000000|2020-10-22 08:40:00|62808.4|62793.4|62811.1|62796.1|62823.8|62807.5|62803.5|62788.5|684
1603356300000|2020-10-22 08:45:00|62810.8|62795.8|62819.4|62799.4|62820|62805|62800.1|62782.9|755
1603356600000|2020-10-22 08:50:00|62819.3|62799.3|62809.2|62794.2|62821|62804.6|62804.9|62787.5|770
1603356900000|2020-10-22 08:55:00|62809.3|62794.3|62835.2|62815.2|62848.3|62828.3|62808.1|62790.6|848
1603357200000|2020-10-22 09:00:00|62835.5|62815.5|62846|62831|62850.8|62834|62826.7|62809.3|834
1603357500000|2020-10-22 09:05:00|62844.3|62829.3|62842.8|62827.8|62855.5|62840.5|62837.4|62819.4|826
1603357800000|2020-10-22 09:10:00|62842.9|62827.9|62872.8|62857.8|62883.7|62867.8|62842.5|62826|906
1603358100000|2020-10-22 09:15:00|62872.6|62857.6|62847.7|62832.7|62875.3|62860|62842.8|62826.8|764
1603358400000|2020-10-22 09:20:00|62848|62833|62858.1|62843.1|62865.9|62848.8|62847.7|62832.6|795
1603358700000|2020-10-22 09:25:00|62858.3|62843.3|62844|62829|62864.6|62849.5|62839.9|62824.9|793
1603359000000|2020-10-22 09:30:00|62843.4|62828.4|62872.1|62857.1|62875.7|62859.4|62843.4|62828.4|773
1603359300000|2020-10-22 09:35:00|62872.5|62857.5|62905.6|62885.6|62907.3|62889.7|62870.1|62855.1|801
1603359600000|2020-10-22 09:40:00|62905.8|62885.8|62913.2|62898.2|62928.1|62910.4|62894.4|62878.1|868
1603359900000|2020-10-22 09:45:00|62913.1|62898.1|62920.4|62905.4|62925.9|62910.7|62913|62895.9|744
1603360200000|2020-10-22 09:50:00|62920.7|62905.7|62897.9|62882.9|62922.3|62905.7|62897.2|62881.6|757
1603360500000|2020-10-22 09:55:00|62897.6|62882.6|62895.2|62880.2|62900.5|62885.3|62886.9|62871.9|634
1603360800000|2020-10-22 10:00:00|62895.3|62880.3|62918.4|62903.4|62922.8|62905.3|62894.9|62879.9|701
1603361100000|2020-10-22 10:05:00|62918.8|62903.8|62912|62897|62936.2|62918.9|62911.3|62894.5|809
1603361400000|2020-10-22 10:10:00|62911.9|62896.9|62927.7|62912.7|62938|62923|62908.2|62890.7|768
1603361700000|2020-10-22 10:15:00|62927.4|62912.4|62886.8|62871.8|62930.5|62915.5|62886.4|62869.8|884
1603362000000|2020-10-22 10:20:00|62887|62872|62885|62870|62890.8|62874.3|62872.7|62857.1|843
1603362300000|2020-10-22 10:25:00|62884.2|62869.2|62877.8|62862.8|62888.8|62873.3|62868.4|62850.2|735
1603362600000|2020-10-22 10:30:00|62877.9|62862.9|62871.3|62856.3|62882.9|62867.5|62866.1|62850.9|730
1603362900000|2020-10-22 10:35:00|62872.5|62857.5|62860.5|62845.5|62874.9|62859|62853.1|62836.8|669
1603363200000|2020-10-22 10:40:00|62860.3|62845.3|62875.4|62860.4|62878.2|62860.4|62853.7|62838.7|663
1603363500000|2020-10-22 10:45:00|62875.5|62860.5|62901.7|62886.7|62906.1|62889.6|62874.8|62857|724
1603363800000|2020-10-22 10:50:00|62901.6|62886.6|62904.4|62884.4|62907.1|62887.1|62891.8|62872.9|604
1603364100000|2020-10-22 10:55:00|62903.8|62883.8|62916.3|62896.3|62916.3|62898.4|62894.9|62877.2|755
1603364400000|2020-10-22 11:00:00|62916.2|62896.2|62941.9|62926.9|62953.8|62936.1|62909.8|62893|809
1603364700000|2020-10-22 11:05:00|62945.1|62925.1|62944.6|62929.6|62956.4|62941.4|62928.6|62913.6|722
1603365000000|2020-10-22 11:10:00|62944.8|62929.8|62949.4|62929.4|62952.5|62935.7|62929.6|62914.6|707
1603365300000|2020-10-22 11:15:00|62949.2|62929.2|62928.4|62913.4|62953|62935|62923.1|62905.7|744
1603365600000|2020-10-22 11:20:00|62928.5|62913.5|62935.2|62920.2|62938.5|62922.5|62927.5|62912.5|690
1603365900000|2020-10-22 11:25:00|62935.1|62920.1|62955.4|62940.4|62958.5|62943.5|62933.9|62918.9|709
1603366200000|2020-10-22 11:30:00|62955.3|62940.3|62983|62968|62983.4|62968.4|62948.5|62933.5|727
1603366500000|2020-10-22 11:35:00|62983.6|62968.6|62941.4|62926.4|62986.8|62971|62941.4|62926.4|882
1603366800000|2020-10-22 11:40:00|62941.6|62926.6|62933.4|62918.4|62949.8|62934.8|62925.7|62910.7|655
1603367100000|2020-10-22 11:45:00|62934.2|62919.2|62969.8|62949.8|62981.8|62961.8|62934|62919|826
1603367400000|2020-10-22 11:50:00|62969.7|62949.7|62954.7|62934.7|62969.7|62949.9|62949.7|62931.4|725
1603367700000|2020-10-22 11:55:00|62954.3|62934.3|62942.3|62927.3|62965|62950|62942.3|62927.3|740
1603368000000|2020-10-22 12:00:00|62939.3|62924.3|62934.7|62919.7|62946.1|62931.1|62927.8|62912.6|782
1603368300000|2020-10-22 12:05:00|62934.2|62919.2|62924.7|62909.7|62947.2|62932.2|62923.4|62907|661
1603368600000|2020-10-22 12:10:00|62924.6|62909.6|62955.7|62940.7|62958.1|62941|62918.3|62901.5|763
1603368900000|2020-10-22 12:15:00|62955.3|62940.3|62949.2|62934.2|62963.9|62948.9|62941.7|62926.7|791
1603369200000|2020-10-22 12:20:00|62948.5|62933.5|62960.8|62945.8|62969.2|62954.2|62947.8|62932.8|776
1603369500000|2020-10-22 12:25:00|62960.7|62945.7|62955.1|62935.1|62963.8|62948.8|62951.2|62933|681
1603369800000|2020-10-22 12:30:00|62956.7|62936.7|62957.7|62937.7|63005.2|62989.5|62940.6|62924.1|875
1603370100000|2020-10-22 12:35:00|62957.2|62937.2|62946.8|62931.8|62979.6|62961.9|62946.4|62931.4|820
1603370400000|2020-10-22 12:40:00|62947.1|62932.1|62929.5|62914.5|62950.5|62933.2|62927.7|62912|849
1603370700000|2020-10-22 12:45:00|62930.1|62915.1|62936.3|62921.3|62950|62935|62929.9|62914.9|705
1603371000000|2020-10-22 12:50:00|62935.8|62920.8|62909.1|62894.1|62936.8|62921.8|62907.5|62892.5|791
1603371300000|2020-10-22 12:55:00|62909.2|62894.2|62922.8|62907.8|62938.7|62921.2|62906.5|62891.5|697
1603371600000|2020-10-22 13:00:00|62922.4|62907.4|62910.6|62895.6|62933.6|62918.6|62907|62892|795
1603371900000|2020-10-22 13:05:00|62910.5|62895.5|62914.1|62899.1|62916.4|62901.4|62906|62889.4|733
1603372200000|2020-10-22 13:10:00|62911.8|62896.8|62911.3|62896.3|62917.7|62902.7|62881.5|62863.9|821
1603372500000|2020-10-22 13:15:00|62911.8|62896.8|62890.6|62875.6|62922.7|62907.7|62887|62872|816
1603372800000|2020-10-22 13:20:00|62890.7|62875.7|62882.3|62867.3|62901.5|62886.5|62881.5|62864|736
1603373100000|2020-10-22 13:25:00|62882.2|62867.2|62877.2|62862.2|62888.3|62871.6|62865.2|62850.2|816
1603373400000|2020-10-22 13:30:00|62877.4|62862.4|62886.8|62871.8|62895.2|62880.2|62876.5|62859.9|909
1603373700000|2020-10-22 13:35:00|62886|62871|62919.7|62904.7|62920.5|62905.4|62877.2|62862.2|866
1603374000000|2020-10-22 13:40:00|62919.6|62904.6|62921.4|62906.4|62925.6|62909.8|62906.6|62891.6|907
1603374300000|2020-10-22 13:45:00|62921.8|62906.8|62932.4|62917.4|62944.3|62927.4|62918.1|62903.1|874
1603374600000|2020-10-22 13:50:00|62932.8|62917.8|62908.6|62893.6|62942.9|62927.9|62906.6|62891|926
1603374900000|2020-10-22 13:55:00|62909.6|62894.6|62940.4|62920.4|62945.6|62927.8|62906.8|62891.8|857
1603375200000|2020-10-22 14:00:00|62940.3|62920.3|62951.9|62936.9|62964.2|62948.2|62932.8|62917.8|906
1603375500000|2020-10-22 14:05:00|62951.7|62936.7|62937.1|62922.1|62962.2|62946|62928.7|62913.7|856
1603375800000|2020-10-22 14:10:00|62934.6|62919.6|62924.2|62909.2|62942.5|62927.5|62923.6|62907|860
1603376100000|2020-10-22 14:15:00|62924.1|62909.1|62923.4|62908.4|62942|62924.7|62913.8|62898.8|803
1603376400000|2020-10-22 14:20:00|62923.3|62908.3|62947.7|62932.7|62958.2|62943.2|62923.3|62908.3|835
1603376700000|2020-10-22 14:25:00|62947.4|62932.4|62933.4|62918.4|62952.9|62937.9|62926.3|62911.3|799
1603377000000|2020-10-22 14:30:00|62933.9|62918.9|62962.6|62947.6|62962.8|62947.8|62927.4|62912.4|884
1603377300000|2020-10-22 14:35:00|62962|62947|62946.9|62931.9|62968.4|62953.4|62935.2|62919.3|870
1603377600000|2020-10-22 14:40:00|62949.2|62934.2|62974.1|62959.1|62977.2|62962.2|62949|62934|908
1603377900000|2020-10-22 14:45:00|62974.5|62959.5|62957.1|62942.1|62976.7|62961.7|62952.1|62937.1|943
1603378200000|2020-10-22 14:50:00|62957.7|62942.7|62901.3|62886.3|62965.2|62950.2|62895.9|62877.6|1045
1603378500000|2020-10-22 14:55:00|62902|62887|62910|62895|62926.8|62911.8|62901.8|62886.8|966
1603378800000|2020-10-22 15:00:00|62909.4|62894.4|62924.8|62909.8|62932.3|62917.3|62905.6|62890.6|997
1603379100000|2020-10-22 15:05:00|62927.3|62912.3|62946.5|62926.5|62950|62933.2|62925.3|62907.3|832
1603379400000|2020-10-22 15:10:00|62946.3|62926.3|62917|62897|62955.2|62937.4|62915|62897|811
1603379700000|2020-10-22 15:15:00|62914.5|62899.5|62930|62915|62950.2|62933|62914.5|62899.5|883
1603380000000|2020-10-22 15:20:00|62929.7|62914.7|62904|62889|62931.7|62916.6|62891.7|62871.7|782
1603380300000|2020-10-22 15:25:00|62904.3|62889.3|62890.3|62875.3|62919.6|62901.7|62885.2|62866.8|880
1603380600000|2020-10-22 15:30:00|62892|62877|62890.8|62875.8|62898.3|62881.4|62886.3|62868.2|812
1603380900000|2020-10-22 15:35:00|62890.9|62875.9|62904.8|62889.8|62907|62890.4|62889.6|62871.4|684
1603381200000|2020-10-22 15:40:00|62906.4|62891.4|62904.9|62889.9|62908.7|62893.7|62892|62876.5|781
1603381500000|2020-10-22 15:45:00|62905|62890|62901.9|62886.9|62917|62899.4|62900.7|62882|780
1603381800000|2020-10-22 15:50:00|62902|62887|62912.6|62892.6|62915.3|62897.3|62893.9|62877.7|752
1603382100000|2020-10-22 15:55:00|62910.2|62895.2|62937.5|62922.5|62941.3|62925.7|62906|62888.4|829
1603382400000|2020-10-22 16:00:00|62937.8|62922.8|62945.7|62925.7|62951.2|62933.3|62929.4|62913.5|849
1603382700000|2020-10-22 16:05:00|62945.8|62925.8|62945.6|62925.6|62951.1|62933.9|62936.2|62918.7|624
1603383000000|2020-10-22 16:10:00|62945.1|62925.1|62948.2|62928.2|62955.8|62938.6|62941.5|62923.8|632
1603383300000|2020-10-22 16:15:00|62948.3|62928.3|62953.4|62933.4|62957.1|62938.5|62940.9|62923|533
1603383600000|2020-10-22 16:20:00|62953.3|62933.3|62950.6|62930.6|62954|62936.1|62942.9|62925.4|542
1603383900000|2020-10-22 16:25:00|62950.7|62930.7|62936.7|62921.7|62950.7|62933.6|62936.3|62918.2|627
1603384200000|2020-10-22 16:30:00|62936.6|62921.6|62945.6|62930.6|62959.6|62940.7|62936.4|62918.4|650
1603384500000|2020-10-22 16:35:00|62945.4|62930.4|62949.6|62934.6|62955.2|62938|62945.1|62926.9|626
1603384800000|2020-10-22 16:40:00|62949.7|62934.7|62949.7|62929.7|62959.7|62942.2|62944.3|62926.8|644
1603385100000|2020-10-22 16:45:00|62949.6|62929.6|62938.2|62918.2|62952|62934.1|62933.8|62916.3|659
1603385400000|2020-10-22 16:50:00|62938.3|62918.3|62937.9|62922.9|62945.6|62928.2|62933|62913.2|631
1603385700000|2020-10-22 16:55:00|62937.4|62922.4|62943.6|62923.6|62943.8|62927|62930|62912.8|666
1603386000000|2020-10-22 17:00:00|62944|62924|62949.5|62929.5|62953.3|62933.3|62939.1|62921.8|651
1603386300000|2020-10-22 17:05:00|62949.4|62929.4|62947.7|62932.7|62958.5|62942.8|62946.1|62926.1|664
1603386600000|2020-10-22 17:10:00|62947.5|62932.5|62940.9|62925.9|62955.6|62938.7|62936.3|62918.8|802
1603386900000|2020-10-22 17:15:00|62940.3|62925.3|62935.3|62920.3|62941.7|62925.3|62932.4|62915.2|700
1603387200000|2020-10-22 17:20:00|62935|62920|62931.7|62916.7|62938|62923|62928.3|62913|593
1603387500000|2020-10-22 17:25:00|62931.5|62916.5|62935.6|62920.6|62941|62924.9|62928.3|62910.2|558
1603387800000|2020-10-22 17:30:00|62935.5|62920.5|62934.6|62919.6|62938.5|62921|62925.7|62908.6|554
1603388100000|2020-10-22 17:35:00|62933.9|62918.9|62939.3|62924.3|62942.3|62925.4|62933.9|62918.9|530
1603388400000|2020-10-22 17:40:00|62939.4|62924.4|62947.4|62932.4|62950.1|62932.6|62931.6|62914.6|603
1603388700000|2020-10-22 17:45:00|62947.7|62932.7|62959.4|62944.4|62962.1|62945.8|62946.7|62929.4|573
1603389000000|2020-10-22 17:50:00|62959.3|62944.3|62958.9|62943.9|62961.5|62944.4|62943.8|62928.1|606
1603389300000|2020-10-22 17:55:00|62959|62944|62961.3|62946.3|62967.3|62950.8|62958.1|62941|509
1603389600000|2020-10-22 18:00:00|62961.4|62946.4|62956.4|62936.4|62963.4|62946.5|62950.1|62934.7|578
1603389900000|2020-10-22 18:05:00|62956.5|62936.5|62962|62947|62963.7|62947.9|62952.9|62935.4|472
1603390200000|2020-10-22 18:10:00|62961.9|62946.9|62962.3|62947.3|62965|62949.9|62958.3|62941.4|510
1603390500000|2020-10-22 18:15:00|62962.4|62947.4|62963.5|62948.5|62969.3|62952.9|62959.4|62942.2|517
1603390800000|2020-10-22 18:20:00|62963.4|62948.4|62959.6|62944.6|62965.7|62949.6|62958.8|62941.9|473
1603391100000|2020-10-22 18:25:00|62959.7|62944.7|62960.1|62945.1|62965.1|62948.2|62956.2|62939.7|433
1603391400000|2020-10-22 18:30:00|62960|62945|62960.4|62940.4|62962.2|62946.6|62956.1|62938.3|442
1603391700000|2020-10-22 18:35:00|62960|62940|62959.7|62944.7|62963|62946.5|62952.4|62932.6|462
1603392000000|2020-10-22 18:40:00|62959.9|62944.9|62968.2|62948.2|62969.8|62950.8|62959.4|62942.4|472
1603392300000|2020-10-22 18:45:00|62969|62949|62963.8|62948.8|62970.5|62953.7|62959.6|62944.6|496
1603392600000|2020-10-22 18:50:00|62963.7|62948.7|62968|62953|62968.5|62953.5|62959.4|62943|569
1603392900000|2020-10-22 18:55:00|62967.8|62952.8|62969.2|62949.2|62981.6|62964.3|62964.8|62947.9|581
1603393200000|2020-10-22 19:00:00|62969.4|62949.4|62973.1|62953.1|62979.7|62963.8|62965.7|62948.6|549
1603393500000|2020-10-22 19:05:00|62973.2|62953.2|62975.5|62960.5|62980.9|62963.4|62968|62950.8|575
1603393800000|2020-10-22 19:10:00|62975.4|62960.4|62973.2|62958.2|62978.7|62963.2|62972.3|62956.8|448
1603394100000|2020-10-22 19:15:00|62973.3|62958.3|62970.1|62955.1|62974.9|62959.9|62969.2|62954.2|434
1603394400000|2020-10-22 19:20:00|62970|62955|62978.2|62963.2|62980.5|62965.5|62969.9|62952.9|458
1603394700000|2020-10-22 19:25:00|62978.3|62963.3|62972.7|62957.7|62981|62966|62972.3|62957.3|458
1603395000000|2020-10-22 19:30:00|62972.3|62957.3|62963.4|62948.4|62973.9|62958.9|62962.8|62947.8|444
1603395300000|2020-10-22 19:35:00|62963.5|62948.5|62969.1|62954.1|62970.1|62954.5|62962.7|62945.6|410
1603395600000|2020-10-22 19:40:00|62968.8|62953.8|62965.8|62945.8|62972.9|62955.8|62961.2|62943.6|565
1603395900000|2020-10-22 19:45:00|62965.7|62945.7|62958.7|62943.7|62967.9|62949.9|62958.3|62940.7|507
1603396200000|2020-10-22 19:50:00|62958.4|62943.4|62958|62943|62962.8|62946.2|62955.4|62939.3|484
1603396500000|2020-10-22 19:55:00|62958.1|62943.1|62964.4|62949.4|62968.2|62953.2|62954.5|62936.4|714
1603396800000|2020-10-22 20:00:00|62966.4|62946.4|62963.4|62943.4|62967.9|62950.3|62955.5|62939.2|650
1603397100000|2020-10-22 20:05:00|62963.5|62943.5|62953.4|62938.4|62965.2|62947.2|62953|62935.9|373
1603397400000|2020-10-22 20:10:00|62953.5|62938.5|62957.2|62942.2|62958|62942.9|62952.2|62935.7|350
1603397700000|2020-10-22 20:15:00|62957|62942|62958.1|62943.1|62961.5|62943.9|62955.5|62937.6|280
1603398000000|2020-10-22 20:20:00|62958.2|62943.2|62962|62942|62963.4|62945.2|62958.1|62940.4|258
1603398300000|2020-10-22 20:25:00|62962.1|62942.1|62957.6|62942.6|62962.5|62945.2|62957.3|62939.8|269
1603398600000|2020-10-22 20:30:00|62957.4|62942.4|62958.7|62943.7|62961.7|62944.5|62956.9|62939.3|240
1603398900000|2020-10-22 20:35:00|62958.8|62943.8|62966.3|62946.3|62967.1|62947.4|62958.2|62941.3|283
1603399200000|2020-10-22 20:40:00|62966.2|62946.2|62966.8|62951.8|62969.5|62952.1|62963.7|62943.7|310
1603399500000|2020-10-22 20:45:00|62966.4|62951.4|62966.4|62946.4|62968.6|62951.4|62959.2|62941.5|410
1603399800000|2020-10-22 20:50:00|62966.6|62946.6|62965.9|62945.9|62972.2|62954|62962.6|62944|349
1603400100000|2020-10-22 20:55:00|62965.7|62945.7|62968.4|62948.4|62970.5|62952.2|62961.6|62941.6|371
1603400400000|2020-10-22 21:00:00|62969|62949|62971.3|62951.3|62972|62952|62968.1|62945.8|57
1603400700000|2020-10-22 21:05:00|62972.1|62952.1|62980.4|62950.2|63000.2|62953.7|62963.5|62943.5|140
1603401000000|2020-10-22 21:10:00|62976.7|62945.7|62961.5|62941.5|62980.7|62949.1|62959.8|62939.8|192
1603401300000|2020-10-22 21:15:00|62961.7|62941.7|62964.1|62944.1|62968.2|62945.7|62953.3|62929.1|338
1603401600000|2020-10-22 21:20:00|62964|62944|62954|62934|62972.3|62945.1|62953.5|62933.5|150
1603401900000|2020-10-22 21:25:00|62952.5|62932.5|62964.7|62926.9|62976.8|62936.6|62946.3|62909.3|339
1603402200000|2020-10-22 21:30:00|62965.4|62926.5|62968.3|62929.8|62970.8|62932.1|62959.4|62923.7|624
1603402500000|2020-10-22 21:35:00|62968.1|62930.2|62967.8|62916.1|62973.9|62930.3|62955.4|62907.6|599
1603402800000|2020-10-22 21:40:00|62967.2|62917.2|62947|62916.1|62968.9|62922.5|62941.1|62909.9|598
1603403100000|2020-10-22 21:45:00|62949.1|62915.1|62965|62921.8|62980.6|62929.7|62939.7|62914.8|475
1603403400000|2020-10-22 21:50:00|62967.9|62923.5|62964.2|62929.9|62971.3|62936.9|62956.5|62919.7|436
1603403700000|2020-10-22 21:55:00|62964.6|62929.3|62963.7|62930|62977.1|62931.7|62958.3|62925|658
1603404000000|2020-10-22 22:00:00|62964.2|62929.5|62956.9|62936.9|62973.1|62939.2|62951.3|62923.7|500
1603404300000|2020-10-22 22:05:00|62956.6|62936.6|62954.4|62934.4|62958.4|62938.4|62952.2|62932.2|324
1603404600000|2020-10-22 22:10:00|62954.3|62934.3|62954.2|62934.2|62957.2|62937.2|62951.7|62931.7|256
1603404900000|2020-10-22 22:15:00|62953.1|62933.1|62951.3|62931.3|62953.1|62934|62949|62930.7|162
1603405200000|2020-10-22 22:20:00|62951.4|62931.4|62951.9|62931.9|62952.8|62933.7|62948.7|62929.3|199
1603405500000|2020-10-22 22:25:00|62951.8|62931.8|62950|62930|62952.3|62932.3|62948.4|62928.4|266
1603405800000|2020-10-22 22:30:00|62949.9|62929.9|62952|62932|62958.4|62938.4|62949.9|62929.9|324
1603406100000|2020-10-22 22:35:00|62952.1|62932.1|62960.7|62940.7|62963.4|62943.4|62950.2|62930.2|449
1603406400000|2020-10-22 22:40:00|62960.6|62940.6|62960.4|62940.4|62966|62946|62958.6|62938.6|367
1603406700000|2020-10-22 22:45:00|62960|62940|62965.6|62945.6|62967.6|62947.6|62949.7|62929.7|383
1603407000000|2020-10-22 22:50:00|62965.1|62945.1|62953.7|62933.7|62966|62946|62951.4|62931.4|322
1603407300000|2020-10-22 22:55:00|62954|62934|62946.6|62926.6|62954.4|62934.4|62943.8|62923.8|408
1603407600000|2020-10-22 23:00:00|62946.5|62926.5|62951.2|62931.2|62954.6|62936.1|62941.5|62923.4|368
1603407900000|2020-10-22 23:05:00|62950.8|62930.8|62956.4|62936.4|62957.3|62939.8|62950.8|62930.8|305
1603408200000|2020-10-22 23:10:00|62956.5|62936.5|62959.4|62939.4|62964.7|62947.3|62951.2|62933|389
1603408500000|2020-10-22 23:15:00|62959.3|62939.3|62953.5|62933.5|62960.5|62943.1|62950|62932.7|463
1603408800000|2020-10-22 23:20:00|62953.8|62933.8|62959.4|62939.4|62960.5|62941.9|62953.6|62933.6|253
1603409100000|2020-10-22 23:25:00|62959.5|62939.5|62955.8|62940.8|62963.3|62945.6|62955.8|62938|286
1603409400000|2020-10-22 23:30:00|62955.7|62940.7|62956.4|62936.4|62962.1|62944.4|62952.3|62934.8|292
1603409700000|2020-10-22 23:35:00|62956.5|62936.5|62956.9|62936.9|62959|62940.8|62954.2|62934.3|282
1603410000000|2020-10-22 23:40:00|62956.8|62936.8|62964.7|62944.7|62964.9|62945.5|62954.6|62936.1|351
1603410300000|2020-10-22 23:45:00|62965|62945|62976|62956|62984.9|62966.7|62964.8|62945|492
1603410600000|2020-10-22 23:50:00|62975.9|62955.9|62986|62966|62988.2|62970.5|62970.9|62952.9|489
1603410900000|2020-10-22 23:55:00|62985.9|62965.9|62990|62970|62998.6|62981.7|62984.1|62964.4|479
1603411200000|2020-10-23 00:00:00|62989.8|62969.8|63028.1|63008.1|63034.8|63014.8|62988.8|62969.8|786
1603411500000|2020-10-23 00:05:00|63028.3|63008.3|63076.2|63056.2|63111.4|63091.4|63021.9|63003.4|837
1603411800000|2020-10-23 00:10:00|63077.4|63057.4|63071|63051|63080.3|63062.6|63065|63046.8|720
1603412100000|2020-10-23 00:15:00|63071.6|63051.6|63091.5|63071.5|63106|63086|63066.4|63046.4|731
1603412400000|2020-10-23 00:20:00|63091.6|63071.6|63089.8|63069.8|63094.6|63077.1|63076.5|63058.8|569
1603412700000|2020-10-23 00:25:00|63089.6|63069.6|63086|63066|63091.7|63074.2|63079.9|63059.9|577
1603413000000|2020-10-23 00:30:00|63086.1|63066.1|63115.5|63095.5|63130.3|63110.3|63086.1|63066.1|767
1603413300000|2020-10-23 00:35:00|63115.7|63095.7|63121.6|63101.6|63134.1|63116.6|63111.7|63093.7|662
1603413600000|2020-10-23 00:40:00|63121.7|63101.7|63127.3|63107.3|63138.8|63122.1|63121.6|63101.7|665
1603413900000|2020-10-23 00:45:00|63128.1|63108.1|63119.5|63099.5|63134.4|63114.4|63107.7|63088.7|741
1603414200000|2020-10-23 00:50:00|63119.6|63099.6|63082.2|63062.2|63137.3|63119.5|63062.7|63042.7|872
1603414500000|2020-10-23 00:55:00|63079|63059|63069|63049|63088.3|63068.5|63061.6|63041.7|822
1603414800000|2020-10-23 01:00:00|63069.4|63049.4|63088.9|63068.9|63090.8|63071.1|63064.2|63046.3|689
1603415100000|2020-10-23 01:05:00|63088.8|63068.8|63080.1|63060.1|63095.4|63075.4|63072.5|63054.4|636
1603415400000|2020-10-23 01:10:00|63079.3|63059.3|63074.2|63054.2|63085.2|63065.6|63069.3|63049.9|684
1603415700000|2020-10-23 01:15:00|63074.3|63054.3|63058.4|63038.4|63078.5|63058.8|63054.2|63035.9|655
1603416000000|2020-10-23 01:20:00|63058.6|63038.6|63068.5|63048.5|63071.2|63051.2|63051.8|63035|575
1603416300000|2020-10-23 01:25:00|63068.3|63048.3|63054.7|63034.7|63069.2|63049.2|63046.3|63028.5|613
1603416600000|2020-10-23 01:30:00|63054.8|63034.8|63065.4|63045.4|63069.8|63049.8|63050.5|63033|687
1603416900000|2020-10-23 01:35:00|63064.9|63044.9|63065.9|63045.9|63066.3|63049.4|63047.8|63029.9|646
1603417200000|2020-10-23 01:40:00|63064.6|63044.6|63059.8|63039.8|63066.4|63048.8|63054.2|63035.2|592
1603417500000|2020-10-23 01:45:00|63060.1|63040.1|63081.1|63061.1|63085.3|63065.3|63060.1|63040.1|699
1603417800000|2020-10-23 01:50:00|63081.2|63061.2|63067.5|63047.5|63082.8|63062.8|63066.5|63046.5|673
1603418100000|2020-10-23 01:55:00|63067.6|63047.6|63044.1|63024.1|63067.9|63047.9|63040.7|63022.1|653
1603418400000|2020-10-23 02:00:00|63044.3|63024.3|63055.6|63035.6|63059.9|63040.6|63043|63024.1|670
1603418700000|2020-10-23 02:05:00|63055.7|63035.7|63073|63053|63073|63056.1|63047.3|63028.8|664
1603419000000|2020-10-23 02:10:00|63072.8|63052.8|63062.7|63042.7|63078.5|63059.2|63061.9|63041.9|600
1603419300000|2020-10-23 02:15:00|63062.3|63042.3|63056.5|63041.5|63063.8|63046.4|63055|63036|576
1603419600000|2020-10-23 02:20:00|63056.6|63041.6|63042.9|63022.9|63062.8|63042.8|63042.8|63022.8|477
1603419900000|2020-10-23 02:25:00|63043|63023|63053.4|63033.4|63060.8|63040.8|63042.4|63022.4|606
1603420200000|2020-10-23 02:30:00|63054.4|63034.4|63058.3|63038.3|63058.5|63038.5|63047.7|63027.7|597
1603420500000|2020-10-23 02:35:00|63058.1|63038.1|63057.4|63037.4|63060.9|63040.9|63049.1|63029.1|550
1603420800000|2020-10-23 02:40:00|63057.5|63037.5|63052|63032|63060.3|63040.3|63048.1|63028.1|649
1603421100000|2020-10-23 02:45:00|63052.4|63032.4|63052.5|63032.5|63065.7|63045.7|63047.2|63027.2|680
1603421400000|2020-10-23 02:50:00|63052.6|63032.6|63054.3|63034.3|63061.9|63041.9|63050.8|63030.8|469
1603421700000|2020-10-23 02:55:00|63054.4|63034.4|63044.2|63024.2|63058.5|63038.5|63044|63024|524
1603422000000|2020-10-23 03:00:00|63044.6|63024.6|63048.5|63028.5|63054.7|63034.7|63041|63021|719
1603422300000|2020-10-23 03:05:00|63048.8|63028.8|63059.4|63039.4|63062.4|63043.5|63047|63027|550
1603422600000|2020-10-23 03:10:00|63059.2|63039.2|63065.2|63045.2|63066.5|63046.5|63058.6|63038.6|431
1603422900000|2020-10-23 03:15:00|63064.9|63044.9|63060.6|63040.6|63068.4|63048.4|63059.4|63039.4|434
1603423200000|2020-10-23 03:20:00|63060.1|63040.1|63060.2|63040.2|63066.2|63046.2|63057.3|63037.3|445
1603423500000|2020-10-23 03:25:00|63060.1|63040.1|63064.5|63044.5|63066|63046|63060|63040|385
1603423800000|2020-10-23 03:30:00|63064.8|63044.8|63063.8|63043.8|63066.3|63046.3|63059.3|63041|367
1603424100000|2020-10-23 03:35:00|63063.9|63043.9|63057.2|63037.2|63063.9|63043.9|63056.2|63036.2|399
1603424400000|2020-10-23 03:40:00|63057.3|63037.3|63052.9|63032.9|63059.2|63039.5|63049.7|63030.8|420
1603424700000|2020-10-23 03:45:00|63053|63033|63066.2|63046.2|63068.1|63048.1|63052.6|63032.6|439
1603425000000|2020-10-23 03:50:00|63066.4|63046.4|63073.4|63053.4|63073.9|63053.9|63062.7|63042.7|387
1603425300000|2020-10-23 03:55:00|63072.3|63052.3|63061.6|63041.6|63072.3|63052.3|63061.6|63041.6|456
1603425600000|2020-10-23 04:00:00|63062.6|63042.6|63074.5|63054.5|63079.2|63059.2|63060.8|63042.6|448
1603425900000|2020-10-23 04:05:00|63074.4|63054.4|63079.2|63059.2|63083.8|63063.8|63073.1|63053.1|430
1603426200000|2020-10-23 04:10:00|63079.1|63059.1|63079.3|63059.3|63089.6|63069.6|63076.3|63056.3|394
1603426500000|2020-10-23 04:15:00|63079.9|63059.9|63082.3|63062.3|63085.6|63065.6|63077.7|63057.7|275
1603426800000|2020-10-23 04:20:00|63082.4|63062.4|63076|63056|63083.1|63064.5|63071.7|63051.7|315
1603427100000|2020-10-23 04:25:00|63076.4|63056.4|63076.9|63056.9|63079.9|63059.9|63072.2|63052.2|362
1603427400000|2020-10-23 04:30:00|63077.2|63057.2|63068.5|63048.5|63077.2|63057.2|63066.4|63046.4|348
1603427700000|2020-10-23 04:35:00|63068|63048|63067.4|63047.4|63075.3|63055.3|63063.3|63044.1|473
1603428000000|2020-10-23 04:40:00|63067.6|63047.6|63075.7|63055.7|63079.9|63062.4|63065.8|63045.8|350
1603428300000|2020-10-23 04:45:00|63075.8|63055.8|63062.8|63042.8|63075.8|63055.8|63056|63036|436
1603428600000|2020-10-23 04:50:00|63062.6|63042.6|63056.9|63036.9|63065.1|63045.1|63054.8|63034.8|384
1603428900000|2020-10-23 04:55:00|63057|63037|63054.7|63034.7|63057.8|63039.6|63053|63033|363
1603429200000|2020-10-23 05:00:00|63054.5|63034.5|63055.3|63035.3|63059.9|63042|63051.4|63033.6|449
1603429500000|2020-10-23 05:05:00|63055.2|63035.2|63053.3|63033.3|63055.9|63035.9|63047.3|63027.3|356
1603429800000|2020-10-23 05:10:00|63052.8|63032.8|63051|63031|63060.9|63040.9|63049.2|63030.7|493
1603430100000|2020-10-23 05:15:00|63050.6|63030.6|63064.2|63044.2|63066.6|63047.6|63049.1|63030.6|434
1603430400000|2020-10-23 05:20:00|63064.3|63044.3|63062.6|63042.6|63065.5|63047.5|63058.4|63040.4|431
1603430700000|2020-10-23 05:25:00|63062.3|63042.3|63065.9|63050.9|63071.6|63051.6|63060.5|63041.6|447
1603431000000|2020-10-23 05:30:00|63065.8|63050.8|63070.9|63050.9|63077.3|63057.3|63064.4|63044.4|498
1603431300000|2020-10-23 05:35:00|63072.3|63052.3|63073.8|63053.8|63074.5|63054.5|63068.2|63048.2|338
1603431600000|2020-10-23 05:40:00|63073.9|63053.9|63062|63042|63074.1|63054.1|63059.2|63040.8|414
1603431900000|2020-10-23 05:45:00|63062.1|63042.1|63057.7|63037.7|63065.4|63045.9|63055.5|63036.8|488
1603432200000|2020-10-23 05:50:00|63057.1|63037.1|63056.9|63036.9|63066.2|63046.2|63055.9|63035.9|516
1603432500000|2020-10-23 05:55:00|63057|63037|63045.3|63025.3|63063.3|63043.3|63045.3|63025.3|557
1603432800000|2020-10-23 06:00:00|63045.5|63025.5|63069.6|63049.6|63089.6|63069.6|63044.8|63024.8|744
1603433100000|2020-10-23 06:05:00|63068.8|63048.8|63095.6|63075.6|63095.8|63078.6|63066.1|63047.3|681
1603433400000|2020-10-23 06:10:00|63095.5|63075.5|63093.3|63078.3|63102.9|63085.7|63087.2|63069.7|765
1603433700000|2020-10-23 06:15:00|63093.2|63078.2|63098.8|63083.8|63108|63090.9|63091.8|63074|737
1603434000000|2020-10-23 06:20:00|63099.1|63084.1|63096.4|63081.4|63104.2|63087.1|63085.4|63067.6|640
1603434300000|2020-10-23 06:25:00|63096.5|63081.5|63098.9|63083.9|63103.7|63086.5|63091.3|63075|580
1603434600000|2020-10-23 06:30:00|63099|63084|63082.8|63067.8|63106.1|63090.2|63082.8|63066.5|673
1603434900000|2020-10-23 06:35:00|63082.9|63067.9|63075.1|63060.1|63086|63071|63070.4|63055.4|577
1603435200000|2020-10-23 06:40:00|63075|63060|63078.6|63063.6|63083|63068|63071.8|63056.8|622
1603435500000|2020-10-23 06:45:00|63078.5|63063.5|63076|63061|63080.3|63065.3|63071.1|63056.1|544
1603435800000|2020-10-23 06:50:00|63076.2|63061.2|63064|63049|63077.8|63062.8|63060|63044.4|674
1603436100000|2020-10-23 06:55:00|63064.1|63049.1|63066.8|63051.8|63074.5|63059.5|63061.3|63046.3|638
1603436400000|2020-10-23 07:00:00|63069.8|63049.8|63036.2|63021.2|63077.3|63062.3|63033.5|63018.5|905
1603436700000|2020-10-23 07:05:00|63036.8|63021.8|63027.4|63012.4|63042|63027|63023.7|63008.7|768
1603437000000|2020-10-23 07:10:00|63027.2|63012.2|63067|63047|63069.8|63054.3|63021.6|63006.6|847
1603437300000|2020-10-23 07:15:00|63066.2|63046.2|63035.3|63020.3|63066.2|63046.2|63023|63005.3|873
1603437600000|2020-10-23 07:20:00|63035.5|63020.5|63034.9|63019.9|63041.9|63026|63018.8|63001.7|788
1603437900000|2020-10-23 07:25:00|63035.3|63020.3|63038|63018|63039.2|63024.2|63022.7|63006.8|765
1603438200000|2020-10-23 07:30:00|63014.1|62994.1|62975.1|62960.1|63018.5|62998.5|62957.5|62937.5|982
1603438500000|2020-10-23 07:35:00|62975|62960|62954|62939|62975|62960|62954|62939|896
1603438800000|2020-10-23 07:40:00|62953.9|62938.9|62940.8|62925.8|62961.5|62946.5|62915.2|62898.9|896
1603439100000|2020-10-23 07:45:00|62941.1|62926.1|62933.7|62918.7|62946.2|62931.2|62922.5|62907.5|838
1603439400000|2020-10-23 07:50:00|62933.1|62918.1|62920|62905|62938.6|62923.6|62898.1|62881.3|825
1603439700000|2020-10-23 07:55:00|62922.1|62907.1|62911.4|62891.4|62928.1|62911.4|62900.4|62884.6|709
1603440000000|2020-10-23 08:00:00|62911.5|62891.5|62895.6|62880.6|62914.6|62897.4|62891.2|62876.2|788
1603440300000|2020-10-23 08:05:00|62895.3|62880.3|62887.5|62872.5|62895.7|62880.7|62875.5|62860.5|826
1603440600000|2020-10-23 08:10:00|62890.2|62875.2|62864.6|62849.6|62890.9|62875.9|62852.8|62837.8|867
1603440900000|2020-10-23 08:15:00|62864.7|62849.7|62816.9|62801.9|62874.4|62859.4|62813.4|62798.4|996
1603441200000|2020-10-23 08:20:00|62816.8|62801.8|62860.6|62845.6|62864|62849|62816.7|62801.7|909
1603441500000|2020-10-23 08:25:00|62860.1|62845.1|62833.7|62818.7|62860.5|62845.5|62828.7|62813.7|856
1603441800000|2020-10-23 08:30:00|62833.3|62818.3|62843.9|62828.9|62865.1|62848.8|62833.1|62818.1|839
1603442100000|2020-10-23 08:35:00|62842.9|62827.9|62846.8|62831.8|62848.1|62833.1|62825.7|62810.7|784
1603442400000|2020-10-23 08:40:00|62846.7|62831.7|62838.9|62823.9|62851|62834.8|62819.8|62803.4|763
1603442700000|2020-10-23 08:45:00|62839.3|62824.3|62843.9|62828.9|62845.6|62830.6|62835.1|62818|751
1603443000000|2020-10-23 08:50:00|62846|62826|62854.4|62839.4|62859.6|62841.4|62837.9|62822.9|736
1603443300000|2020-10-23 08:55:00|62853.7|62838.7|62854.3|62839.3|62861|62846|62842.6|62827.3|762
1603443600000|2020-10-23 09:00:00|62854.9|62839.9|62874.1|62854.1|62878.5|62863.4|62854.1|62839.1|839
1603443900000|2020-10-23 09:05:00|62874.4|62854.4|62859.6|62844.6|62874.4|62854.4|62846.3|62831.1|724
1603444200000|2020-10-23 09:10:00|62859.7|62844.7|62856.6|62841.6|62864.6|62849.6|62843.8|62828.8|653
1603444500000|2020-10-23 09:15:00|62855.7|62840.7|62825.9|62810.9|62859.5|62842|62819.3|62804.3|716
1603444800000|2020-10-23 09:20:00|62826.3|62811.3|62812.1|62797.1|62826.3|62811.3|62801.1|62786.1|761
1603445100000|2020-10-23 09:25:00|62812.3|62797.3|62801.8|62786.8|62812.8|62797.3|62779.9|62764.3|808
1603445400000|2020-10-23 09:30:00|62801.6|62786.6|62783|62768|62804.6|62789.6|62777.7|62762.7|762
1603445700000|2020-10-23 09:35:00|62780.3|62765.3|62792.6|62777.6|62797.8|62781.2|62775.1|62760.1|778
1603446000000|2020-10-23 09:40:00|62792.3|62777.3|62804.9|62789.9|62810.4|62795.4|62790.7|62775.4|706
1603446300000|2020-10-23 09:45:00|62805.6|62790.6|62820.5|62805.5|62821.6|62806.1|62798.2|62783.2|776
1603446600000|2020-10-23 09:50:00|62820.3|62805.3|62805.6|62790.6|62821.8|62806.8|62798.7|62783.7|747
1603446900000|2020-10-23 09:55:00|62805.7|62790.7|62813.5|62798.5|62824.7|62809.7|62803.4|62788.4|778
1603447200000|2020-10-23 10:00:00|62813.8|62798.8|62799.2|62784.2|62814.4|62799.4|62796.2|62780.7|790
1603447500000|2020-10-23 10:05:00|62799.1|62784.1|62805.5|62790.5|62821.2|62806.2|62798.3|62783.3|702
1603447800000|2020-10-23 10:10:00|62806.3|62791.3|62800.6|62785.6|62809.3|62791.3|62790.2|62774.8|706
1603448100000|2020-10-23 10:15:00|62801.4|62786.4|62814.6|62799.6|62820.4|62805.4|62801.3|62786.3|666
1603448400000|2020-10-23 10:20:00|62814.8|62799.8|62815.9|62800.9|62816.1|62801.1|62800.6|62784.8|612
1603448700000|2020-10-23 10:25:00|62816.2|62801.2|62831.2|62816.2|62833|62818|62811|62796|627
1603449000000|2020-10-23 10:30:00|62831.4|62816.4|62837.2|62822.2|62839.8|62824.8|62825.5|62807.5|735
1603449300000|2020-10-23 10:35:00|62836.7|62821.7|62823.4|62808.4|62840.5|62824.8|62821.8|62806.8|722
1603449600000|2020-10-23 10:40:00|62823.1|62808.1|62827.5|62812.5|62828.2|62813.2|62816.3|62801.3|698
1603449900000|2020-10-23 10:45:00|62827.2|62812.2|62833.8|62818.8|62838.6|62823.6|62825.5|62810.5|615
1603450200000|2020-10-23 10:50:00|62833.7|62818.7|62820.2|62805.2|62838.3|62823.3|62818.4|62803.4|597
1603450500000|2020-10-23 10:55:00|62819.9|62804.9|62806.8|62791.8|62820.2|62805.2|62804.8|62789.8|622
1603450800000|2020-10-23 11:00:00|62806.3|62791.3|62827.8|62812.8|62833|62818|62803.9|62788.9|811
1603451100000|2020-10-23 11:05:00|62828|62813|62831.6|62816.6|62831.7|62816.7|62816.1|62801.1|663
1603451400000|2020-10-23 11:10:00|62831.3|62816.3|62823|62808|62837.8|62822.8|62815.6|62800.6|654
1603451700000|2020-10-23 11:15:00|62823.1|62808.1|62818|62803|62831.5|62816.5|62816.5|62801.5|646
1603452000000|2020-10-23 11:20:00|62817.7|62802.7|62804.8|62789.8|62825.5|62810.5|62804.2|62789.2|659
1603452300000|2020-10-23 11:25:00|62804.3|62789.3|62820.5|62805.5|62822|62807|62803.4|62788.4|606
1603452600000|2020-10-23 11:30:00|62820.6|62805.6|62810.2|62795.2|62820.7|62805.7|62804.4|62789.4|699
1603452900000|2020-10-23 11:35:00|62810|62795|62811|62796|62813.5|62798.5|62801.3|62786.3|676
1603453200000|2020-10-23 11:40:00|62810.9|62795.9|62786.1|62771.1|62813.6|62798.6|62780.6|62765.6|793
1603453500000|2020-10-23 11:45:00|62786.2|62771.2|62808.6|62793.6|62809.1|62794.1|62784.1|62769.1|727
1603453800000|2020-10-23 11:50:00|62808.5|62793.5|62807.5|62792.5|62812.8|62797.8|62806.6|62791.6|558
1603454100000|2020-10-23 11:55:00|62807.2|62792.2|62826.6|62811.6|62831.6|62816.6|62807.2|62792.2|764
1603454400000|2020-10-23 12:00:00|62827.1|62812.1|62801.3|62786.3|62827.1|62812.1|62799.9|62784.9|770
1603454700000|2020-10-23 12:05:00|62801.2|62786.2|62762.4|62747.4|62802.4|62787.4|62751.6|62734.2|750
1603455000000|2020-10-23 12:10:00|62761.8|62746.8|62768.5|62753.5|62769|62754|62748.6|62733.6|841
1603455300000|2020-10-23 12:15:00|62767.3|62752.3|62769.7|62754.7|62778.1|62763.1|62752|62736.8|772
1603455600000|2020-10-23 12:20:00|62769.2|62754.2|62767.6|62752.6|62790.3|62775.3|62764.8|62749.8|807
1603455900000|2020-10-23 12:25:00|62767.7|62752.7|62751.2|62736.2|62768.9|62753.9|62744.6|62729.6|916
1603456200000|2020-10-23 12:30:00|62751.4|62736.4|62767.8|62752.8|62769.8|62754.8|62747.6|62732.6|891
1603456500000|2020-10-23 12:35:00|62767.9|62752.9|62776|62761|62782.9|62767.9|62764.3|62749.3|823
1603456800000|2020-10-23 12:40:00|62776.3|62761.3|62792.9|62777.9|62798.6|62783.6|62773.1|62758.1|796
1603457100000|2020-10-23 12:45:00|62793.3|62778.3|62790.5|62775.5|62796.4|62781.4|62781.3|62766.3|730
1603457400000|2020-10-23 12:50:00|62790.6|62775.6|62791.5|62776.5|62797.9|62782.9|62783.9|62768.9|723
1603457700000|2020-10-23 12:55:00|62792.1|62777.1|62781.7|62766.7|62798|62783|62780.2|62765.2|828
1603458000000|2020-10-23 13:00:00|62782.1|62767.1|62797.8|62782.8|62797.8|62782.8|62774|62757|681
1603458300000|2020-10-23 13:05:00|62797.6|62782.6|62807.2|62792.2|62810.3|62795.3|62797.3|62782.3|793
1603458600000|2020-10-23 13:10:00|62806.9|62791.9|62808.7|62793.7|62815.8|62800.8|62799.4|62784.4|687
1603458900000|2020-10-23 13:15:00|62809.2|62794.2|62815|62800|62820.7|62805.7|62806.7|62791.7|782
1603459200000|2020-10-23 13:20:00|62815.1|62800.1|62800.2|62785.2|62815.2|62800.2|62797.5|62782.5|619
1603459500000|2020-10-23 13:25:00|62800.1|62785.1|62798.5|62783.5|62822.1|62807.1|62793.5|62778.5|710
1603459800000|2020-10-23 13:30:00|62798.9|62783.9|62830|62815|62830|62815|62798.9|62783.9|918
1603460100000|2020-10-23 13:35:00|62830.1|62815.1|62835.1|62820.1|62849.7|62832.3|62830.1|62813.1|932
1603460400000|2020-10-23 13:40:00|62835.5|62820.5|62853.8|62833.8|62858.1|62841.4|62831.7|62814.6|875
1603460700000|2020-10-23 13:45:00|62856.8|62836.8|62848.6|62833.6|62868.5|62850.6|62835.1|62820.1|860
1603461000000|2020-10-23 13:50:00|62848.7|62833.7|62853.3|62838.3|62869.3|62854.3|62848.7|62833.7|866
1603461300000|2020-10-23 13:55:00|62853.4|62838.4|62858.2|62843.2|62867.5|62852.1|62841.9|62826.9|888
1603461600000|2020-10-23 14:00:00|62857.3|62842.3|62892.2|62877.2|62899.2|62882.3|62857.3|62842.1|928
1603461900000|2020-10-23 14:05:00|62892.7|62877.7|62911.4|62891.4|62931.7|62916.7|62886.4|62871.4|947
1603462200000|2020-10-23 14:10:00|62907.9|62892.9|62899.7|62884.7|62922.8|62906.7|62892.5|62877.4|879
1603462500000|2020-10-23 14:15:00|62898.8|62883.8|62906.5|62891.5|62920.2|62905.2|62896.5|62879.7|848
1603462800000|2020-10-23 14:20:00|62906|62891|62914.8|62899.8|62922.6|62906.4|62894.8|62879.8|901
1603463100000|2020-10-23 14:25:00|62915|62900|62920.7|62905.7|62928.7|62910.9|62907.1|62892.1|864
1603463400000|2020-10-23 14:30:00|62920.5|62905.5|62905.2|62890.2|62930.8|62915.2|62895.8|62880.4|934
1603463700000|2020-10-23 14:35:00|62905.3|62890.3|62914.7|62899.7|62918.7|62902.3|62901.5|62886.5|827
1603464000000|2020-10-23 14:40:00|62914.6|62899.6|62905.1|62890.1|62919.7|62904.7|62892.3|62877|898
1603464300000|2020-10-23 14:45:00|62905|62890|62912.2|62892.2|62920.6|62905.6|62900.5|62883.1|863
1603464600000|2020-10-23 14:50:00|62912.1|62892.1|62893.5|62878.5|62922.1|62902.1|62892.1|62874.4|899
1603464900000|2020-10-23 14:55:00|62893.2|62878.2|62878.7|62863.7|62906.8|62891.8|62877.5|62862.5|853
1603465200000|2020-10-23 15:00:00|62878.5|62863.5|62878.5|62863.5|62892.7|62875.1|62872.8|62856.8|894
1603465500000|2020-10-23 15:05:00|62877.8|62862.8|62851.6|62836.6|62879.8|62862.8|62848.4|62832.9|806
1603465800000|2020-10-23 15:10:00|62851.7|62836.7|62845.3|62830.3|62862.9|62847.9|62845|62830|744
1603466100000|2020-10-23 15:15:00|62845.1|62830.1|62858.3|62843.3|62859.5|62844.5|62839.2|62822.6|776
1603466400000|2020-10-23 15:20:00|62858.4|62843.4|62867.3|62852.3|62876|62861|62857.2|62841|793
1603466700000|2020-10-23 15:25:00|62867.1|62852.1|62842.4|62827.4|62876.1|62861.1|62840.8|62825.8|794
1603467000000|2020-10-23 15:30:00|62844.9|62829.9|62834.8|62819.8|62860.5|62845.5|62832.1|62815.6|785
1603467300000|2020-10-23 15:35:00|62834.6|62819.6|62840.2|62825.2|62849.6|62834.6|62834.6|62817.5|729
1603467600000|2020-10-23 15:40:00|62840.5|62825.5|62849.4|62834.4|62849.5|62834.5|62830.9|62815.2|686
1603467900000|2020-10-23 15:45:00|62849.1|62834.1|62859.1|62844.1|62861.1|62844.7|62841.6|62826.4|767
1603468200000|2020-10-23 15:50:00|62859.2|62844.2|62856.2|62841.2|62865.9|62850.7|62850.1|62834.7|700
1603468500000|2020-10-23 15:55:00|62856.4|62841.4|62840.8|62825.8|62867.7|62852.7|62840.4|62825.4|708
1603468800000|2020-10-23 16:00:00|62840.5|62825.5|62852.8|62837.8|62853|62838|62837.3|62819.5|754
1603469100000|2020-10-23 16:05:00|62852.9|62837.9|62851.7|62836.7|62859.8|62842.3|62838.2|62820.9|623
1603469400000|2020-10-23 16:10:00|62851.4|62836.4|62869.9|62849.9|62870.8|62853.3|62851.2|62836.2|668
1603469700000|2020-10-23 16:15:00|62870.3|62850.3|62878.5|62858.5|62884.4|62866.7|62867|62849.8|777
1603470000000|2020-10-23 16:20:00|62878.9|62858.9|62869.8|62854.8|62891.9|62871.9|62868.5|62853.5|773
1603470300000|2020-10-23 16:25:00|62869.6|62854.6|62859.2|62844.2|62875.4|62858.1|62856.9|62840.9|645
1603470600000|2020-10-23 16:30:00|62859.1|62844.1|62853.8|62838.8|62867.6|62852.4|62850.8|62833.7|650
1603470900000|2020-10-23 16:35:00|62854.5|62839.5|62852.1|62837.1|62857.9|62842.9|62851.2|62834.5|612
1603471200000|2020-10-23 16:40:00|62852.3|62837.3|62848.9|62833.9|62855.2|62837.6|62844.3|62829.3|596
1603471500000|2020-10-23 16:45:00|62848.5|62833.5|62838.8|62823.8|62852.9|62835.9|62837.8|62821.4|585
1603471800000|2020-10-23 16:50:00|62838.9|62823.9|62844|62824|62845.2|62828.4|62833.3|62816.2|540
1603472100000|2020-10-23 16:55:00|62844.1|62824.1|62839.4|62824.4|62852.5|62837.5|62838.1|62823.1|694
1603472400000|2020-10-23 17:00:00|62839.2|62824.2|62828.9|62813.9|62844.9|62829.9|62826.3|62808.4|620
1603472700000|2020-10-23 17:05:00|62828.7|62813.7|62818.1|62798.1|62830|62813.7|62812.2|62794.5|654
1603473000000|2020-10-23 17:10:00|62818.4|62798.4|62812.3|62797.3|62818.4|62800.7|62806.5|62789.7|644
1603473300000|2020-10-23 17:15:00|62812.2|62797.2|62791.8|62776.8|62812.8|62797.8|62791.4|62773|665
1603473600000|2020-10-23 17:20:00|62791.7|62776.7|62779|62764|62791.7|62776.7|62765.3|62749.7|790
1603473900000|2020-10-23 17:25:00|62778.9|62763.9|62774.9|62759.9|62789.4|62772.6|62772.4|62754.5|605
1603474200000|2020-10-23 17:30:00|62774.4|62759.4|62776.1|62761.1|62782.7|62765.4|62772.7|62755.7|560
1603474500000|2020-10-23 17:35:00|62776|62761|62785.3|62765.3|62787|62770.1|62772.6|62755.2|476
1603474800000|2020-10-23 17:40:00|62785.4|62765.4|62782.4|62767.4|62786.5|62770.9|62777.8|62760.7|415
1603475100000|2020-10-23 17:45:00|62784.1|62764.1|62781.4|62761.4|62788.8|62771.4|62778.2|62759.1|458
1603475400000|2020-10-23 17:50:00|62781.5|62761.5|62773.1|62758.1|62784|62765.4|62771.6|62755.3|474
1603475700000|2020-10-23 17:55:00|62772.7|62757.7|62776.4|62761.4|62779.6|62764.2|62769.3|62751.8|534
1603476000000|2020-10-23 18:00:00|62776.5|62761.5|62760|62745|62780|62762.6|62757.9|62739.5|537
1603476300000|2020-10-23 18:05:00|62759.8|62744.8|62767.9|62747.9|62768|62750.5|62756.7|62739.3|421
1603476600000|2020-10-23 18:10:00|62768|62748|62776.9|62761.9|62780.6|62763.8|62766.6|62748|454
1603476900000|2020-10-23 18:15:00|62775.6|62760.6|62763.2|62748.2|62780.5|62763.6|62763|62745.2|520
1603477200000|2020-10-23 18:20:00|62763.5|62748.5|62757|62742|62768|62750.9|62753.5|62736.8|469
1603477500000|2020-10-23 18:25:00|62756.8|62741.8|62751.3|62731.3|62759.6|62743.2|62748|62731.1|434
1603477800000|2020-10-23 18:30:00|62749.3|62734.3|62745|62730|62753.9|62738.4|62743.5|62726.3|483
1603478100000|2020-10-23 18:35:00|62744.9|62729.9|62746.5|62731.5|62751.9|62734.4|62743.1|62726.1|441
1603478400000|2020-10-23 18:40:00|62746.6|62731.6|62749.8|62734.8|62752|62735.1|62744|62726.7|384
1603478700000|2020-10-23 18:45:00|62749.2|62734.2|62745.6|62730.6|62750.2|62735.2|62744.4|62727.7|387
1603479000000|2020-10-23 18:50:00|62745.5|62730.5|62750.3|62735.3|62753.8|62738.8|62744.2|62726.8|458
1603479300000|2020-10-23 18:55:00|62750.2|62735.2|62759.3|62744.3|62762.6|62747.6|62749.5|62734.5|682
1603479600000|2020-10-23 19:00:00|62760|62745|62757.3|62742.3|62761.6|62745.6|62755|62737.7|464
1603479900000|2020-10-23 19:05:00|62757.4|62742.4|62750.9|62735.9|62759.2|62742.6|62747.1|62729.6|427
1603480200000|2020-10-23 19:10:00|62751.2|62736.2|62747.2|62732.2|62755.8|62738.7|62744.4|62728.7|411
1603480500000|2020-10-23 19:15:00|62747.5|62732.5|62760.5|62745.5|62762.9|62746.3|62746.7|62730.3|435
1603480800000|2020-10-23 19:20:00|62760.6|62745.6|62760.5|62745.5|62764.7|62747.1|62754.6|62737.4|409
1603481100000|2020-10-23 19:25:00|62760.4|62745.4|62760.7|62745.7|62771.9|62753.9|62759.8|62742.7|428
1603481400000|2020-10-23 19:30:00|62763|62748|62764.9|62744.9|62768.9|62751.4|62759.9|62742.4|463
1603481700000|2020-10-23 19:35:00|62765|62745|62760.2|62745.2|62769.7|62752.5|62759.6|62742.6|435
1603482000000|2020-10-23 19:40:00|62760.1|62745.1|62751.8|62731.8|62762.6|62745.7|62747|62729.9|498
1603482300000|2020-10-23 19:45:00|62752.1|62732.1|62756.1|62736.1|62758.3|62740.7|62749.3|62732|452
1603482600000|2020-10-23 19:50:00|62756|62736|62746.8|62726.8|62757.7|62740|62743.9|62726.7|482
1603482900000|2020-10-23 19:55:00|62744.4|62729.4|62740.7|62725.7|62752|62733.7|62739.1|62721.8|620
1603483200000|2020-10-23 20:00:00|62740.6|62725.6|62741.3|62721.3|62744.8|62726.3|62732.4|62712.4|605
1603483500000|2020-10-23 20:05:00|62741.2|62721.2|62735.8|62715.8|62742|62723.4|62728.1|62710.3|320
1603483800000|2020-10-23 20:10:00|62735.9|62715.9|62757.7|62737.7|62757.7|62737.7|62733.3|62715.7|413
1603484100000|2020-10-23 20:15:00|62757.6|62737.6|62755.5|62735.5|62762.9|62742.9|62750.2|62731.1|350
1603484400000|2020-10-23 20:20:00|62752.9|62732.9|62758.1|62738.1|62769.5|62749.5|62749.5|62732.1|466
1603484700000|2020-10-23 20:25:00|62759.2|62739.2|62751.8|62731.8|62763.1|62743.1|62750.8|62730.8|402
1603485000000|2020-10-23 20:30:00|62752.4|62732.4|62742|62722|62754.1|62734.1|62739.4|62719.7|355
1603485300000|2020-10-23 20:35:00|62742.1|62722.1|62741.8|62721.8|62744.3|62724.3|62735.9|62718.3|326
1603485600000|2020-10-23 20:40:00|62742.1|62722.1|62749|62729|62754.2|62734.2|62738.7|62721|430
1603485900000|2020-10-23 20:45:00|62749.8|62729.8|62744.7|62724.7|62751.7|62731.7|62743.5|62723.5|404
1603486200000|2020-10-23 20:50:00|62744.5|62724.5|62755.9|62735.9|62759.2|62739.2|62740.6|62720.6|640
1603486500000|2020-10-23 20:55:00|62757.1|62737.1|62749.1|62729.1|62792.8|62740.4|62740.8|62711.5|427
1603659600000|2020-10-25 21:00:00|62780.3|62750.3|62776.7|62746.7|62789.2|62759.2|62776|62746|20
1603659900000|2020-10-25 21:05:00|62787.3|62757.3|62787.6|62757.6|62789.8|62759.8|62775.6|62745.6|81
1603660200000|2020-10-25 21:10:00|62787.8|62757.8|62778.8|62748.8|62790.3|62760.3|62776.8|62746.8|135
1603660500000|2020-10-25 21:15:00|62778.2|62748.2|62777.8|62757.8|62783|62759.7|62773.8|62747.6|140
1603660800000|2020-10-25 21:20:00|62778|62758|62780.3|62760.3|62782.4|62762.4|62770.3|62750.3|136
1603661100000|2020-10-25 21:25:00|62778.7|62758.7|62784.8|62754.1|62804.6|62762.6|62778|62734.1|81
1603661400000|2020-10-25 21:30:00|62788.3|62750.9|62793.8|62747.2|62802.9|62769|62780|62737.4|329
1603661700000|2020-10-25 21:35:00|62794.3|62745.8|62802.4|62742.9|62802.4|62751.9|62782.8|62736.4|356
1603662000000|2020-10-25 21:40:00|62791.1|62747.5|62791.3|62747.8|62799.5|62752.3|62788.5|62740.2|391
1603662300000|2020-10-25 21:45:00|62790.5|62751.5|62793.9|62738.7|62799.8|62753.9|62783.8|62738.7|235
1603662600000|2020-10-25 21:50:00|62795.5|62739.3|62795.6|62749.5|62802.3|62754.7|62786.1|62738.3|343
1603662900000|2020-10-25 21:55:00|62793.9|62751.1|62779.3|62752.8|62802.2|62761|62778.9|62741.4|446
1603663200000|2020-10-25 22:00:00|62780|62741.6|62780.4|62755.1|62793.9|62763|62763.4|62719.5|792
1603663500000|2020-10-25 22:05:00|62779.7|62754.8|62808.2|62776.2|62823.3|62781.5|62776.9|62753.1|717
1603663800000|2020-10-25 22:10:00|62807.1|62775.7|62812|62781.4|62816.3|62787.3|62793.3|62765.4|601
1603664100000|2020-10-25 22:15:00|62813.2|62780.4|62849.4|62829.4|62855.5|62833.6|62807.1|62780.4|638
1603664400000|2020-10-25 22:20:00|62845.7|62825.7|62832|62812|62854.9|62834.9|62826.7|62806.7|689
1603664700000|2020-10-25 22:25:00|62832.2|62812.2|62827|62807|62836.3|62816.3|62824.7|62804.7|541
1603665000000|2020-10-25 22:30:00|62826.8|62806.8|62835.2|62815.2|62842.2|62822.2|62820.4|62800.4|562
1603665300000|2020-10-25 22:35:00|62835|62815|62832.1|62812.1|62842.5|62822.5|62823.7|62803.7|669
1603665600000|2020-10-25 22:40:00|62832.6|62812.6|62838.5|62818.5|62838.8|62818.8|62827.6|62807.6|637
1603665900000|2020-10-25 22:45:00|62838.7|62818.7|62828.1|62808.1|62838.7|62818.7|62822.9|62802.9|529
1603666200000|2020-10-25 22:50:00|62828|62808|62833.5|62813.5|62849.6|62829.6|62825.6|62805.6|580
1603666500000|2020-10-25 22:55:00|62833.6|62813.6|62852.3|62832.3|62852.5|62832.5|62833.2|62813.2|635
1603666800000|2020-10-25 23:00:00|62850.7|62830.7|62832.8|62812.8|62850.7|62830.7|62829.6|62809.6|529
1603667100000|2020-10-25 23:05:00|62832.9|62812.9|62828.1|62808.1|62836.6|62816.6|62824.7|62807|408
1603667400000|2020-10-25 23:10:00|62828.3|62808.3|62832|62812|62843.2|62823.2|62827.1|62807.1|453
1603667700000|2020-10-25 23:15:00|62832.6|62812.6|62845.8|62825.8|62849.3|62829.3|62831.6|62811.6|377
1603668000000|2020-10-25 23:20:00|62845.9|62825.9|62840.7|62820.7|62848.3|62828.3|62838.7|62818.7|384
1603668300000|2020-10-25 23:25:00|62840.6|62820.6|62841.1|62821.1|62845.5|62825.9|62838.7|62818.9|328
1603668600000|2020-10-25 23:30:00|62841|62821|62857.4|62837.4|62859.8|62839.8|62839.9|62819.9|456
1603668900000|2020-10-25 23:35:00|62857.1|62837.1|62854.7|62834.7|62864.3|62844.3|62851.8|62834.1|403
1603669200000|2020-10-25 23:40:00|62854.9|62834.9|62854.2|62834.2|62865.7|62845.7|62854.2|62834.2|401
1603669500000|2020-10-25 23:45:00|62854.4|62834.4|62838.6|62818.6|62858.2|62838.2|62834.8|62818|410
1603669800000|2020-10-25 23:50:00|62838.7|62818.7|62827.5|62807.5|62839.4|62819.4|62825|62807|269
1603670100000|2020-10-25 23:55:00|62827.4|62807.4|62819.6|62799.6|62830.4|62813.2|62813.5|62796.2|334
1603670400000|2020-10-26 00:00:00|62820.6|62800.6|62813.8|62793.8|62825.9|62808|62809.3|62791.9|575
1603670700000|2020-10-26 00:05:00|62813.9|62793.9|62814|62794|62821.8|62804|62808.1|62790.8|448
1603671000000|2020-10-26 00:10:00|62814.1|62794.1|62818.1|62798.1|62820.7|62802.8|62811.4|62794.1|478
1603671300000|2020-10-26 00:15:00|62818.2|62798.2|62814.9|62794.9|62820.6|62803.4|62809.5|62791.9|449
1603671600000|2020-10-26 00:20:00|62814.4|62794.4|62810.8|62790.8|62816|62797.6|62803.5|62786.3|380
1603671900000|2020-10-26 00:25:00|62810.6|62790.6|62825|62805|62825|62806|62804.2|62785.9|507
1603672200000|2020-10-26 00:30:00|62824.9|62804.9|62829.1|62809.1|62835|62815|62821.8|62801.8|407
1603672500000|2020-10-26 00:35:00|62828.9|62808.9|62830.8|62810.8|62835.8|62816|62826.8|62806.8|455
1603672800000|2020-10-26 00:40:00|62831|62811|62828.1|62808.1|62836.2|62816.2|62825|62805.2|458
1603673100000|2020-10-26 00:45:00|62828.2|62808.2|62823.1|62803.1|62828.5|62808.5|62817.7|62797.7|434
1603673400000|2020-10-26 00:50:00|62822.8|62802.8|62832.6|62812.6|62839|62820.7|62817.4|62799.6|597
1603673700000|2020-10-26 00:55:00|62832.7|62812.7|62838.9|62818.9|62842.1|62822.1|62825.5|62808|597
1603674000000|2020-10-26 01:00:00|62838.5|62818.5|62829.1|62809.1|62839.1|62819.1|62820.4|62802.9|588
1603674300000|2020-10-26 01:05:00|62829.2|62809.2|62819.7|62799.7|62830.8|62810.8|62814.4|62794.4|539
1603674600000|2020-10-26 01:10:00|62820.2|62800.2|62815.8|62795.8|62822.7|62802.7|62809.7|62792.5|479
1603674900000|2020-10-26 01:15:00|62815.5|62795.5|62830.5|62810.5|62832.7|62812.7|62814.4|62794.4|497
1603675200000|2020-10-26 01:20:00|62830.4|62810.4|62843.7|62823.7|62844.8|62824.8|62825.7|62807.4|571
1603675500000|2020-10-26 01:25:00|62843.5|62823.5|62844.2|62824.2|62847|62827|62838.5|62818.5|562
1603675800000|2020-10-26 01:30:00|62844.8|62824.8|62880.7|62860.7|62884|62864|62844.6|62824.6|859
1603676100000|2020-10-26 01:35:00|62880|62860|62882.4|62862.4|62886.1|62867.6|62875|62856.2|802
1603676400000|2020-10-26 01:40:00|62882.9|62862.9|62890.3|62870.3|62895|62875|62880.2|62860.2|718
1603676700000|2020-10-26 01:45:00|62890.5|62870.5|62893.9|62873.9|62895.3|62875.3|62878.5|62860.1|682
1603677000000|2020-10-26 01:50:00|62893.8|62873.8|62878.1|62858.1|62894.7|62876.1|62876.7|62856.7|652
1603677300000|2020-10-26 01:55:00|62878.7|62858.7|62862.8|62842.8|62879.5|62859.5|62853.8|62835.7|653
1603677600000|2020-10-26 02:00:00|62862.7|62842.7|62857.4|62837.4|62868|62848|62851.3|62832.9|647
1603677900000|2020-10-26 02:05:00|62856.9|62836.9|62845.8|62825.8|62861.7|62841.7|62842.7|62822.7|557
1603678200000|2020-10-26 02:10:00|62845.7|62825.7|62854.1|62834.1|62858.6|62839.8|62841.7|62824.7|598
1603678500000|2020-10-26 02:15:00|62854|62834|62862.2|62842.2|62866|62847.6|62852|62832|602
1603678800000|2020-10-26 02:20:00|62861.7|62841.7|62848.2|62828.2|62862.3|62844.7|62845.9|62827.7|541
1603679100000|2020-10-26 02:25:00|62848.1|62828.1|62846|62826|62851.6|62833.3|62842.1|62824.7|580
1603679400000|2020-10-26 02:30:00|62846.1|62826.1|62840.1|62820.1|62848.4|62828.5|62835.7|62818|485
1603679700000|2020-10-26 02:35:00|62839.9|62819.9|62850.2|62830.2|62851.9|62834.2|62837.5|62817.5|524
1603680000000|2020-10-26 02:40:00|62850.5|62830.5|62858.9|62838.9|62861.6|62841.6|62848.9|62828.9|516
1603680300000|2020-10-26 02:45:00|62858.8|62838.8|62853.9|62833.9|62860.9|62842.1|62851|62832.8|388
1603680600000|2020-10-26 02:50:00|62853.7|62833.7|62855.4|62835.4|62862|62842|62851.8|62833.2|426
1603680900000|2020-10-26 02:55:00|62852.9|62837.9|62880.6|62860.6|62881.8|62864.6|62852.7|62833.5|698
1603681200000|2020-10-26 03:00:00|62880.4|62860.4|62877.5|62857.5|62881.2|62864|62869.7|62852.6|481
1603681500000|2020-10-26 03:05:00|62877.4|62857.4|62872.4|62852.4|62878.4|62859.8|62870.3|62852.4|454
1603681800000|2020-10-26 03:10:00|62869.9|62854.9|62878.2|62858.2|62878.6|62858.9|62869.9|62852|509
1603682100000|2020-10-26 03:15:00|62878.6|62858.6|62885.1|62865.1|62886.6|62866.6|62877.9|62858.6|575
1603682400000|2020-10-26 03:20:00|62885.2|62865.2|62897.1|62877.1|62898.9|62878.9|62882.3|62862.3|533
1603682700000|2020-10-26 03:25:00|62897|62877|62898.3|62878.3|62899.5|62880.5|62888.2|62868.2|485
1603683000000|2020-10-26 03:30:00|62898.4|62878.4|62889.5|62869.5|62899|62880.3|62887.1|62868.5|551
1603683300000|2020-10-26 03:35:00|62889.4|62869.4|62893.8|62873.8|62896.1|62878.5|62882.6|62865|397
1603683600000|2020-10-26 03:40:00|62893.7|62873.7|62890.5|62870.5|62895|62876.5|62885.1|62865.1|397
1603683900000|2020-10-26 03:45:00|62890.4|62870.4|62891.2|62871.2|62892.5|62873.8|62885.4|62868.2|351
1603684200000|2020-10-26 03:50:00|62891.1|62871.1|62891.4|62876.4|62896.3|62878.7|62888.3|62870.8|345
1603684500000|2020-10-26 03:55:00|62891.3|62876.3|62895.8|62875.8|62900.9|62880.9|62890.2|62873|450
1603684800000|2020-10-26 04:00:00|62895.5|62875.5|62895.7|62875.7|62900|62881.1|62892.6|62873.5|459
1603685100000|2020-10-26 04:05:00|62895.8|62875.8|62894.9|62874.9|62902.7|62883.8|62890.3|62871.7|479
1603685400000|2020-10-26 04:10:00|62894.7|62874.7|62893.2|62873.2|62899.2|62881.2|62890.2|62872.5|395
1603685700000|2020-10-26 04:15:00|62893.3|62873.3|62891.4|62871.4|62897.2|62877.9|62887.5|62869.4|331
1603686000000|2020-10-26 04:20:00|62891.1|62871.1|62886.1|62866.1|62891.5|62872.1|62882.1|62862.9|354
1603686300000|2020-10-26 04:25:00|62885.9|62865.9|62878.7|62858.7|62886.2|62868.8|62877.5|62857.5|330
1603686600000|2020-10-26 04:30:00|62878.9|62858.9|62877.3|62862.3|62886.8|62866.9|62876.9|62858.8|432
1603686900000|2020-10-26 04:35:00|62877.2|62862.2|62880.5|62860.5|62883.2|62865|62876.9|62859.2|296
1603687200000|2020-10-26 04:40:00|62880.4|62860.4|62879.6|62859.6|62881.8|62863.1|62875.3|62858.1|369
1603687500000|2020-10-26 04:45:00|62879.7|62859.7|62882.7|62867.7|62886.4|62868.1|62873.5|62856.5|360
1603687800000|2020-10-26 04:50:00|62883|62868|62883.4|62863.4|62886.4|62868.6|62880.9|62862.4|298
1603688100000|2020-10-26 04:55:00|62883.5|62863.5|62899.6|62879.6|62901.4|62882.1|62879.4|62862|539
1603688400000|2020-10-26 05:00:00|62899.5|62879.5|62888.3|62868.3|62900.2|62881.1|62887.3|62868.2|456
1603688700000|2020-10-26 05:05:00|62888.7|62868.7|62880.8|62860.8|62889.9|62869.9|62878|62860.4|407
1603689000000|2020-10-26 05:10:00|62880.9|62860.9|62886.9|62866.9|62889|62869|62878.1|62859.1|441
1603689300000|2020-10-26 05:15:00|62887|62867|62890.8|62870.8|62892.4|62873.7|62883|62864.3|407
1603689600000|2020-10-26 05:20:00|62890.7|62870.7|62890.2|62870.2|62894.7|62874.7|62885.3|62868|386
1603689900000|2020-10-26 05:25:00|62890.3|62870.3|62885.6|62865.6|62894.2|62874.2|62879.4|62862|428
1603690200000|2020-10-26 05:30:00|62884.4|62864.4|62903.8|62883.8|62904.3|62884.3|62882|62862.9|587
1603690500000|2020-10-26 05:35:00|62901.4|62886.4|62899|62879|62907.6|62887.6|62893|62873.3|515
1603690800000|2020-10-26 05:40:00|62900.1|62880.1|62908.4|62888.4|62909.3|62889.3|62893.4|62874.8|607
1603691100000|2020-10-26 05:45:00|62906.3|62891.3|62904.5|62884.5|62909.4|62891.3|62895.5|62877.9|590
1603691400000|2020-10-26 05:50:00|62904.8|62884.8|62905.9|62885.9|62908.6|62890.1|62900.9|62883.3|514
1603691700000|2020-10-26 05:55:00|62905.8|62885.8|62907.8|62887.8|62919.4|62900.8|62902.4|62884.8|564
1603692000000|2020-10-26 06:00:00|62906.1|62886.1|62895.1|62875.1|62912.7|62893.4|62893|62874.9|616
1603692300000|2020-10-26 06:05:00|62895.3|62875.3|62894.8|62879.8|62902|62884.8|62888.8|62871.3|508
1603692600000|2020-10-26 06:10:00|62894.4|62879.4|62894.1|62874.1|62903.2|62885.9|62887.9|62868.6|536
1603692900000|2020-10-26 06:15:00|62894|62874|62890.1|62870.1|62896.8|62879|62883.9|62865.3|405
1603693200000|2020-10-26 06:20:00|62890|62870|62885.6|62865.6|62895.9|62877.7|62882.2|62863.9|433
1603693500000|2020-10-26 06:25:00|62885.2|62865.2|62881.5|62861.5|62889.2|62870.8|62879.6|62860.3|745
1603693800000|2020-10-26 06:30:00|62881.4|62861.4|62895.9|62875.9|62897.1|62879.1|62881.4|62861.4|497
1603694100000|2020-10-26 06:35:00|62895|62875|62898|62883|62905.8|62886.1|62892.3|62873.9|544
1603694400000|2020-10-26 06:40:00|62898.1|62883.1|62893.5|62878.5|62906.8|62886.8|62890.7|62873.3|499
1603694700000|2020-10-26 06:45:00|62893.4|62878.4|62888|62873|62896.8|62878.8|62882|62863.7|523
1603695000000|2020-10-26 06:50:00|62885.9|62870.9|62891.2|62871.2|62895.4|62876.5|62884.1|62865.4|532
1603695300000|2020-10-26 06:55:00|62890.4|62870.4|62892.1|62872.1|62895.5|62878.1|62886.1|62868.6|405
1603695600000|2020-10-26 07:00:00|62891.2|62871.2|62891.1|62871.1|62913.2|62893.2|62891.1|62871.1|733
1603695900000|2020-10-26 07:05:00|62890.7|62870.7|62914.4|62899.4|62923.1|62905.2|62887|62869.7|755
1603696200000|2020-10-26 07:10:00|62913.9|62898.9|62913.8|62893.8|62924.5|62906.1|62905.2|62885.8|641
1603696500000|2020-10-26 07:15:00|62909|62894|62892.9|62872.9|62914.2|62896.5|62891.6|62872.8|704
1603696800000|2020-10-26 07:20:00|62892.6|62872.6|62889.6|62869.6|62897.5|62879.8|62881.9|62865.2|679
1603697100000|2020-10-26 07:25:00|62889.3|62869.3|62905.1|62885.1|62925.1|62905.1|62885.9|62869.3|800
1603697400000|2020-10-26 07:30:00|62905.2|62885.2|62855.3|62835.3|62905.3|62888|62855.1|62835.1|718
1603697700000|2020-10-26 07:35:00|62855.5|62835.5|62849|62834|62861.9|62843.9|62836.1|62818.9|823
1603698000000|2020-10-26 07:40:00|62849.1|62834.1|62853.4|62838.4|62864.1|62849|62848.5|62830.8|744
1603698300000|2020-10-26 07:45:00|62854.4|62839.4|62831.1|62816.1|62855.8|62840.8|62830.3|62812|716
1603698600000|2020-10-26 07:50:00|62833.8|62813.8|62845.6|62825.6|62845.8|62829.3|62819|62801.3|800
1603698900000|2020-10-26 07:55:00|62845.5|62825.5|62897.2|62882.2|62900.2|62885.2|62837.5|62821.8|942
1603699200000|2020-10-26 08:00:00|62896.6|62881.6|62910.3|62895.3|62959.6|62941.8|62895.5|62877.3|1027
1603699500000|2020-10-26 08:05:00|62909.8|62894.8|62883.1|62868.1|62916.1|62899.9|62881.1|62863.1|892
1603699800000|2020-10-26 08:10:00|62885.4|62865.4|62902.4|62887.4|62909.3|62893.1|62879.5|62862.6|908
1603700100000|2020-10-26 08:15:00|62902.3|62887.3|62918.7|62903.7|62946.8|62929.4|62902.3|62887.3|885
1603700400000|2020-10-26 08:20:00|62917.2|62902.2|62951.9|62931.9|62957.3|62939.4|62916.9|62901.5|949
1603700700000|2020-10-26 08:25:00|62952.3|62932.3|62963.9|62948.9|62983.3|62963.3|62936.4|62916.4|929
1603701000000|2020-10-26 08:30:00|62965.3|62945.3|62944.3|62924.3|62974.4|62955.2|62931.4|62914.3|808
1603701300000|2020-10-26 08:35:00|62944.4|62924.4|62961.6|62941.6|62961.6|62941.6|62940.3|62923.9|801
1603701600000|2020-10-26 08:40:00|62962|62942|62967.5|62947.5|62981.9|62961.9|62958.3|62938.3|882
1603701900000|2020-10-26 08:45:00|62967.3|62947.3|62962.7|62942.7|62996.1|62976.1|62962.7|62942.7|823
1603702200000|2020-10-26 08:50:00|62963|62943|62950.1|62930.1|62969.3|62950.2|62946.1|62927.4|863
1603702500000|2020-10-26 08:55:00|62950|62930|62969.3|62949.3|62970.1|62951.1|62935.9|62918|783
1603702800000|2020-10-26 09:00:00|62969.8|62949.8|62987|62967|62995.2|62976.1|62957|62939.5|897
1603703100000|2020-10-26 09:05:00|62985.2|62965.2|62997.2|62977.2|63009.9|62989.9|62983.8|62965.1|770
1603703400000|2020-10-26 09:10:00|62996.9|62976.9|62987.7|62967.7|63012.6|62992.6|62982.7|62964.5|791
1603703700000|2020-10-26 09:15:00|62988|62968|63010|62990|63023.5|63003.5|62974.5|62954.5|872
1603704000000|2020-10-26 09:20:00|63010.6|62990.6|63017|62997|63026.4|63007.9|63007.6|62988.7|806
1603704300000|2020-10-26 09:25:00|63016.7|62996.7|63004.8|62984.8|63034.7|63017.2|63003.5|62983.5|841
1603704600000|2020-10-26 09:30:00|63004.6|62984.6|63028.1|63008.1|63030.2|63012.3|63004.6|62984.6|795
1603704900000|2020-10-26 09:35:00|63028|63008|63034.8|63014.8|63039.7|63019.7|63011.5|62994.1|761
1603705200000|2020-10-26 09:40:00|63035|63015|63027.3|63007.3|63039.8|63021.3|63023.3|63005.5|865
1603705500000|2020-10-26 09:45:00|63027|63007|63009.8|62989.8|63038.8|63018.8|63006.2|62986.2|907
1603705800000|2020-10-26 09:50:00|63009.7|62989.7|63006.9|62986.9|63018.4|62999.3|63003.5|62985.3|768
1603706100000|2020-10-26 09:55:00|63007.2|62987.2|63016.8|62996.8|63021.6|63002.6|63002.4|62982.4|821
1603706400000|2020-10-26 10:00:00|63016.3|62996.3|63031.3|63011.3|63033|63013|63013.4|62994.4|745
1603706700000|2020-10-26 10:05:00|63031.7|63011.7|63050.5|63030.5|63050.9|63032.7|63030.6|63010.9|761
1603707000000|2020-10-26 10:10:00|63050.6|63030.6|63037.4|63017.4|63053.6|63034.9|63023.2|63003.2|768
1603707300000|2020-10-26 10:15:00|63037.5|63017.5|63032.4|63017.4|63043.2|63024.6|63029.6|63011.6|744
1603707600000|2020-10-26 10:20:00|63032.2|63017.2|63003.9|62983.9|63036.3|63018.7|63003.7|62983.7|700
1603707900000|2020-10-26 10:25:00|63003.8|62983.8|62993.7|62978.7|63011.7|62995.4|62992.2|62975|754
1603708200000|2020-10-26 10:30:00|62993.6|62978.6|62990.3|62975.3|63000|62985|62981.3|62965.2|658
1603708500000|2020-10-26 10:35:00|62990.2|62975.2|62968.7|62953.7|62990.2|62975.2|62968.1|62953.1|673
1603708800000|2020-10-26 10:40:00|62968.6|62953.6|62967.6|62952.6|62973.8|62958.8|62963.1|62946.4|661
1603709100000|2020-10-26 10:45:00|62967.9|62952.9|62961.1|62946.1|62972.9|62957.9|62960.9|62945.9|642
1603709400000|2020-10-26 10:50:00|62961.3|62946.3|62952.2|62937.2|62964.9|62948.3|62950.6|62935.6|729
1603709700000|2020-10-26 10:55:00|62952.1|62937.1|62944|62929|62955.1|62940.1|62940.8|62925.8|794
1603710000000|2020-10-26 11:00:00|62943.7|62928.7|62929.1|62914.1|62951.2|62936.2|62927.9|62912.9|732
1603710300000|2020-10-26 11:05:00|62929|62914|62935.9|62920.9|62936.3|62921.3|62924.4|62909.4|678
1603710600000|2020-10-26 11:10:00|62935.7|62920.7|62944.4|62929.4|62951.6|62936.6|62931.8|62916.5|710
1603710900000|2020-10-26 11:15:00|62943.8|62928.8|62955.2|62940.2|62966.3|62951.3|62941.9|62926.9|681
1603711200000|2020-10-26 11:20:00|62955.1|62940.1|62954.6|62934.6|62959.8|62943.1|62944.5|62929.5|709
1603711500000|2020-10-26 11:25:00|62952.2|62937.2|62943.9|62928.9|62953.5|62937.3|62941.3|62926.3|600
1603711800000|2020-10-26 11:30:00|62942.1|62927.1|62941|62926|62956.3|62941.3|62935.9|62919.8|627
1603712100000|2020-10-26 11:35:00|62940.9|62925.9|62925.4|62910.4|62940.9|62925.9|62923|62908|658
1603712400000|2020-10-26 11:40:00|62925.5|62910.5|62936.2|62921.2|62941.7|62926.7|62921.5|62906.5|688
1603712700000|2020-10-26 11:45:00|62936.3|62921.3|62943.6|62928.6|62953.9|62936.8|62936.3|62921.3|699
1603713000000|2020-10-26 11:50:00|62943.2|62928.2|62956.1|62941.1|62958.9|62943|62934.7|62919.7|570
1603713300000|2020-10-26 11:55:00|62956|62941|62958.7|62938.7|62963.5|62948.2|62951.5|62934.8|666
1603713600000|2020-10-26 12:00:00|62958.5|62938.5|62952.3|62937.3|62958.5|62942.1|62943.6|62928.6|745
1603713900000|2020-10-26 12:05:00|62953.2|62938.2|62967.5|62952.5|62971.4|62956.4|62946.9|62930.8|707
1603714200000|2020-10-26 12:10:00|62969.7|62949.7|62972.5|62957.5|62982.4|62965.9|62967.1|62949.7|729
1603714500000|2020-10-26 12:15:00|62972.4|62957.4|62967.4|62947.4|62979.3|62961.4|62964.9|62947.4|630
1603714800000|2020-10-26 12:20:00|62964|62949|62981.9|62961.9|62986.1|62971|62964|62946.4|762
1603715100000|2020-10-26 12:25:00|62981.7|62961.7|62967.2|62952.2|62990.7|62970.7|62961.5|62945.1|749
1603715400000|2020-10-26 12:30:00|62967.7|62952.7|62963.7|62948.7|62972.9|62955.4|62957.4|62940.9|773
1603715700000|2020-10-26 12:35:00|62963.9|62948.9|62985|62970|62988.4|62971.9|62960.9|62944.2|672
1603716000000|2020-10-26 12:40:00|62984.8|62969.8|62997|62982|63003.9|62988.9|62981.2|62966.2|818
1603716300000|2020-10-26 12:45:00|62997.4|62982.4|63021.7|63006.7|63025.3|63007.7|62992.7|62977|724
1603716600000|2020-10-26 12:50:00|63024.4|63004.4|63030|63015|63037.8|63022.4|63017.9|63001.9|854
1603716900000|2020-10-26 12:55:00|63029.4|63014.4|62999|62979|63034.4|63019.4|62992.8|62977|841
1603717200000|2020-10-26 13:00:00|62998.2|62978.2|62992.5|62977.5|63012.2|62995.4|62983.3|62968.3|844
1603717500000|2020-10-26 13:05:00|62992.2|62977.2|62983.3|62968.3|62995.9|62979.8|62971.8|62956.8|777
1603717800000|2020-10-26 13:10:00|62982.9|62967.9|62969.3|62954.3|62992.3|62977.3|62961.8|62946.8|798
1603718100000|2020-10-26 13:15:00|62968.7|62953.7|62981|62966|62984.8|62969.8|62956.5|62941.5|795
1603718400000|2020-10-26 13:20:00|62981.1|62966.1|62974.7|62954.7|62985.2|62970|62968.1|62951.8|676
1603718700000|2020-10-26 13:25:00|62974.4|62954.4|62955.5|62940.5|62979.9|62961.8|62950.2|62932.5|609
1603719000000|2020-10-26 13:30:00|62956|62941|62947.5|62932.5|62963.7|62948.7|62931.3|62916.3|719
1603719300000|2020-10-26 13:35:00|62946.7|62931.7|62960.7|62940.7|62961|62943.7|62935.3|62920.3|668
1603719600000|2020-10-26 13:40:00|62956.3|62941.3|62957|62942|62984.7|62967.1|62946.8|62928.6|697
1603719900000|2020-10-26 13:45:00|62956.5|62941.5|62966.8|62951.8|62967.5|62952.5|62949.5|62934.5|671
1603720200000|2020-10-26 13:50:00|62966.2|62951.2|62946.4|62931.4|62968.5|62951.8|62940.7|62923.4|703
1603720500000|2020-10-26 13:55:00|62948.8|62933.8|62973.6|62953.6|62974.3|62954.3|62940.5|62925.4|678
1603720800000|2020-10-26 14:00:00|62973.4|62953.4|62961.5|62946.5|62977|62960.8|62950.7|62933|685
1603721100000|2020-10-26 14:05:00|62961.4|62946.4|62978.1|62958.1|62978.1|62962.2|62954.3|62937.2|694
1603721400000|2020-10-26 14:10:00|62976.4|62956.4|62975.3|62960.3|62983.9|62968.9|62966.9|62950.4|655
1603721700000|2020-10-26 14:15:00|62975.6|62960.6|62983.7|62968.7|62988.8|62972|62975.4|62960.4|613
1603722000000|2020-10-26 14:20:00|62984.1|62969.1|62980.2|62965.2|62986.1|62970.3|62958.2|62942.5|669
1603722300000|2020-10-26 14:25:00|62980.4|62965.4|62998.8|62978.8|63000|62981.3|62976.7|62960.6|634
1603722600000|2020-10-26 14:30:00|62999|62979|62984.7|62964.7|63002.6|62987.6|62979.1|62963.5|696
1603722900000|2020-10-26 14:35:00|62984.8|62964.8|62973.1|62958.1|62997.2|62979.7|62969.5|62954.5|791
1603723200000|2020-10-26 14:40:00|62975.1|62960.1|62972.8|62957.8|62981.2|62965.5|62961.4|62946.4|848
1603723500000|2020-10-26 14:45:00|62972.7|62957.7|62987.8|62972.8|62998.4|62981.4|62969.7|62954.7|830
1603723800000|2020-10-26 14:50:00|62991.1|62971.1|63002.2|62987.2|63010.8|62995.7|62987.4|62971.1|859
1603724100000|2020-10-26 14:55:00|63001.9|62986.9|62997.3|62977.3|63007.4|62992.4|62987.1|62972.1|755
1603724400000|2020-10-26 15:00:00|62994.8|62979.8|62996.5|62981.5|63018.6|63000.9|62994.8|62978.9|860
1603724700000|2020-10-26 15:05:00|62996.6|62981.6|62997|62982|63008.4|62992.2|62986|62968.7|871
1603725000000|2020-10-26 15:10:00|62997.1|62982.1|62988.7|62973.7|62998.4|62982.1|62983.3|62968.3|809
1603725300000|2020-10-26 15:15:00|62988.6|62973.6|63015.3|63000.3|63015.3|63000.3|62988.6|62973.6|847
1603725600000|2020-10-26 15:20:00|63015.2|63000.2|63005.1|62990.1|63021.8|63006.8|63002.4|62986.8|838
1603725900000|2020-10-26 15:25:00|63005.2|62990.2|63001.3|62986.3|63011.5|62996.5|62993.6|62978.6|757
1603726200000|2020-10-26 15:30:00|63000.7|62985.7|63008|62993|63019.8|63002.4|62995.4|62978.7|896
1603726500000|2020-10-26 15:35:00|63009|62994|62993.3|62978.3|63014.6|62999.6|62986.4|62969.8|875
1603726800000|2020-10-26 15:40:00|62994.5|62979.5|62974.5|62959.5|62997.5|62982.5|62972.6|62957.6|767
1603727100000|2020-10-26 15:45:00|62974.4|62959.4|62972.9|62957.9|62979.1|62964.1|62962.9|62945.4|831
1603727400000|2020-10-26 15:50:00|62972.6|62957.6|62964.1|62949.1|62972.6|62957.6|62941.2|62923.2|931
1603727700000|2020-10-26 15:55:00|62964|62949|62977.8|62962.8|62981.3|62965.1|62960.3|62944.2|872
1603728000000|2020-10-26 16:00:00|62978.2|62963.2|62956|62941|62981.9|62964.9|62953.3|62937.3|855
1603728300000|2020-10-26 16:05:00|62956.9|62936.9|62941.9|62921.9|62959.6|62941.9|62940.2|62920.2|730
1603728600000|2020-10-26 16:10:00|62940.4|62920.4|62944.1|62924.1|62948.4|62930.3|62935|62916.2|708
1603728900000|2020-10-26 16:15:00|62944|62924|62963.6|62943.6|62965|62946.9|62939.2|62920.7|699
1603729200000|2020-10-26 16:20:00|62964.1|62944.1|62968.7|62953.7|62972|62954.5|62958.4|62938.4|721
1603729500000|2020-10-26 16:25:00|62968.8|62953.8|62958.3|62938.3|62974.9|62957.3|62941.2|62925.1|793
1603729800000|2020-10-26 16:30:00|62956.4|62941.4|62971.9|62951.9|62976.1|62959|62954.9|62937.2|714
1603730100000|2020-10-26 16:35:00|62972|62952|62966.2|62951.2|62975.7|62956.8|62958.7|62941.4|594
1603730400000|2020-10-26 16:40:00|62966.3|62951.3|62964.8|62944.8|62972.7|62955.6|62961.9|62942.1|580
1603730700000|2020-10-26 16:45:00|62964.6|62944.6|62957.2|62942.2|62970.6|62952.7|62956.3|62938.6|544
1603731000000|2020-10-26 16:50:00|62957.3|62942.3|62951.6|62936.6|62970.9|62951.1|62951.5|62934.2|577
1603731300000|2020-10-26 16:55:00|62951.3|62936.3|62933|62918|62957.7|62939.7|62932.2|62914.7|629
1603731600000|2020-10-26 17:00:00|62933.1|62918.1|62943.6|62928.6|62952.5|62935.6|62932.6|62914.5|639
1603731900000|2020-10-26 17:05:00|62943.2|62928.2|62931|62916|62947|62929.7|62930.9|62913.6|583
1603732200000|2020-10-26 17:10:00|62930.9|62915.9|62925.2|62905.2|62933.9|62917.2|62919.9|62903.9|516
1603732500000|2020-10-26 17:15:00|62925.4|62905.4|62946.5|62931.5|62954.4|62936.9|62925.3|62905.3|617
1603732800000|2020-10-26 17:20:00|62946.6|62931.6|62958|62938|62960.6|62942.3|62943.6|62928|543
1603733100000|2020-10-26 17:25:00|62957.8|62937.8|62952.1|62937.1|62960.1|62942.2|62949.6|62932.1|610
1603733400000|2020-10-26 17:30:00|62952.5|62937.5|62979|62959|62979.2|62961.9|62952.1|62935.8|652
1603733700000|2020-10-26 17:35:00|62979.4|62959.4|62971.8|62956.8|62986.4|62970.5|62969.7|62951.8|725
1603734000000|2020-10-26 17:40:00|62971.9|62956.9|62985|62965|62986.2|62968.7|62969.9|62952.2|579
1603734300000|2020-10-26 17:45:00|62985.1|62965.1|62979.2|62964.2|62992.6|62975.6|62976.7|62958.8|637
1603734600000|2020-10-26 17:50:00|62979.1|62964.1|62978.1|62958.1|62982.5|62965.1|62969.5|62950.2|568
1603734900000|2020-10-26 17:55:00|62977.9|62957.9|62977.1|62962.1|62988.6|62971|62973.8|62957.7|516
1603735200000|2020-10-26 18:00:00|62976.9|62961.9|62983.3|62968.3|62992.5|62975.7|62973.7|62955.9|690
1603735500000|2020-10-26 18:05:00|62983.5|62968.5|62983.3|62968.3|62987.8|62970.4|62974|62958.7|588
1603735800000|2020-10-26 18:10:00|62983.4|62968.4|62974.2|62959.2|62987|62970.8|62972.1|62955.3|552
1603736100000|2020-10-26 18:15:00|62974|62959|62973.2|62958.2|62977.9|62961|62964.5|62948|549
1603736400000|2020-10-26 18:20:00|62973.1|62958.1|62985.5|62970.5|62988|62970.8|62972.4|62955.1|609
1603736700000|2020-10-26 18:25:00|62985.1|62970.1|62981.9|62966.9|62990.1|62973.1|62974|62956.3|659
1603737000000|2020-10-26 18:30:00|62982|62967|63000.3|62985.3|63002.9|62987.3|62980.9|62965.9|569
1603737300000|2020-10-26 18:35:00|63000.2|62985.2|62993.1|62978.1|63005|62987.8|62991.1|62973.3|576
1603737600000|2020-10-26 18:40:00|62992.9|62977.9|62985.5|62970.5|62995.1|62978.8|62982.7|62965.4|675
1603737900000|2020-10-26 18:45:00|62985.6|62970.6|62994.9|62974.9|62995.6|62978|62983.7|62966.8|532
1603738200000|2020-10-26 18:50:00|62994.8|62974.8|63002|62982|63002.5|62983.8|62985.2|62965.9|590
1603738500000|2020-10-26 18:55:00|63001.8|62981.8|62991.8|62976.8|63002.3|62984.9|62985.6|62969.2|729
1603738800000|2020-10-26 19:00:00|62993.7|62973.7|62990.8|62975.8|62998.1|62981.3|62981.4|62963.7|667
1603739100000|2020-10-26 19:05:00|62990.7|62975.7|62987.6|62967.6|63003.4|62985.2|62983.9|62965.6|601
1603739400000|2020-10-26 19:10:00|62984.8|62969.8|62983.5|62963.5|62988.1|62970.1|62977.9|62960.5|564
1603739700000|2020-10-26 19:15:00|62983.6|62963.6|62989.4|62969.4|62994.6|62976.4|62976.8|62959|696
1603740000000|2020-10-26 19:20:00|62989.6|62969.6|62995.4|62980.4|62998.7|62981.3|62982.8|62963.4|776
1603740300000|2020-10-26 19:25:00|62995.5|62980.5|63000.5|62980.5|63003.6|62986.2|62995.5|62977|655
1603740600000|2020-10-26 19:30:00|63001.6|62981.6|63001.4|62981.4|63011.7|62992.2|62993.7|62973.7|684
1603740900000|2020-10-26 19:35:00|63001.3|62981.3|62998.3|62983.3|63004.1|62986.6|62995.3|62976.4|609
1603741200000|2020-10-26 19:40:00|63000.9|62980.9|62995.7|62980.7|63003.3|62985|62995.1|62977.3|524
1603741500000|2020-10-26 19:45:00|62996|62981|63009.9|62989.9|63012.2|62994.5|62990.4|62973.3|599
1603741800000|2020-10-26 19:50:00|63010|62990|63026.6|63006.6|63027|63008.6|63001.2|62983.1|640
1603742100000|2020-10-26 19:55:00|63026.4|63006.4|63025.9|63005.9|63030.2|63013.3|63014.3|62996.4|686
1603742400000|2020-10-26 20:00:00|63025.7|63005.7|63016.2|62996.2|63030|63010.3|63014.6|62994.6|532
1603742700000|2020-10-26 20:05:00|63016|62996|63014.5|62994.5|63017.2|62997.2|63007.7|62987.7|473
1603743000000|2020-10-26 20:10:00|63014.3|62994.3|63016|62996|63017.5|62999.6|63013.8|62993.8|350
1603743300000|2020-10-26 20:15:00|63016.3|62996.3|63021.6|63001.6|63024.1|63004.1|63015.8|62995.8|406
1603743600000|2020-10-26 20:20:00|63021.5|63001.5|63019.3|62999.3|63022|63002|63013.2|62995.6|374
1603743900000|2020-10-26 20:25:00|63019.4|62999.4|63021.4|63001.4|63023.8|63003.8|63019.3|62999.3|260
1603744200000|2020-10-26 20:30:00|63021.3|63001.3|63024|63004|63028|63008|63020.7|63000.7|396
1603744500000|2020-10-26 20:35:00|63024.2|63004.2|63021.1|63001.1|63025.6|63005.6|63019.8|62999.8|349
1603744800000|2020-10-26 20:40:00|63021|63001|63013.3|62993.3|63021.2|63001.2|63011.5|62991.5|406
1603745100000|2020-10-26 20:45:00|63012.4|62992.4|63013.4|62993.4|63014.8|62994.8|63009.9|62989.9|444
1603745400000|2020-10-26 20:50:00|63013.2|62993.2|63014.8|62994.8|63017.9|62997.9|63012.4|62992.4|527
1603745700000|2020-10-26 20:55:00|63015.2|62995.2|63015.1|62995.1|63019|62997.4|63009.9|62989.9|378
1603746000000|2020-10-26 21:00:00|63013.3|62992.4|62997.5|62970.5|63028.8|62995.8|62997.2|62970.1|121
1603746300000|2020-10-26 21:05:00|62995.9|62964.5|63005.6|62978.8|63031.6|62987.8|62994.4|62956.7|191
1603746600000|2020-10-26 21:10:00|63005.3|62980.2|63020.2|62993.5|63037.1|62993.5|63002.6|62965.2|132
1603746900000|2020-10-26 21:15:00|63028.8|62968.7|63034.3|62973.1|63036.8|62995.3|63018.4|62964.4|116
1603747200000|2020-10-26 21:20:00|63029.2|62972.3|63015.1|62988.2|63035.5|62997|63008|62969.6|246
1603747500000|2020-10-26 21:25:00|63015.5|62987.4|63017.9|62982.3|63035.5|62997.6|63010.8|62967.6|222
1603747800000|2020-10-26 21:30:00|63019.9|62977.8|63026.2|62975|63030.8|62990.2|63017.7|62960.4|243
1603748100000|2020-10-26 21:35:00|63026.6|62976.2|63019.1|62987.3|63027.3|62988.4|63017|62971.3|270
1603748400000|2020-10-26 21:40:00|63018.7|62986.5|63022.1|62981.4|63028.5|62988.8|63017.7|62970|255
1603748700000|2020-10-26 21:45:00|63023.2|62982.9|63020.5|62978|63028.9|62990.8|63014.9|62965|333
1603749000000|2020-10-26 21:50:00|63020.7|62978.4|63014.3|62994.3|63026.8|62995.7|63009.5|62971.5|331
1603749300000|2020-10-26 21:55:00|63014.6|62994.6|63013.8|62993.8|63034.6|62997.9|63006.1|62975.8|176
1603749600000|2020-10-26 22:00:00|63016.6|62996.6|63018.7|62998.7|63024.8|63004.8|63012.2|62992.2|562
1603749900000|2020-10-26 22:05:00|63018.8|62998.8|63020.8|63000.8|63021.9|63001.9|63014|62994|455
1603750200000|2020-10-26 22:10:00|63019.1|62999.1|63019.3|62999.3|63021.3|63001.3|63011.6|62991.6|337
1603750500000|2020-10-26 22:15:00|63019.1|62999.1|63017.3|62997.3|63020.7|63000.7|63012.3|62992.3|263
1603750800000|2020-10-26 22:20:00|63017.2|62997.2|63019.7|62999.7|63020.7|63000.7|63012.8|62992.8|252
1603751100000|2020-10-26 22:25:00|63018.2|62998.2|63019.4|62999.4|63020.5|63000.5|63017.5|62997.5|127
1603751400000|2020-10-26 22:30:00|63019.3|62999.3|63014.8|62994.8|63019.5|62999.5|63007.7|62987.7|254
1603751700000|2020-10-26 22:35:00|63016.8|62996.8|63014|62994|63017.1|62997.1|63008.5|62988.5|258
1603752000000|2020-10-26 22:40:00|63013.2|62993.2|63015|62995|63016.2|62996.2|63007.4|62987.4|301
1603752300000|2020-10-26 22:45:00|63014.8|62994.8|63014.2|62994.2|63017.9|62997.9|63007.4|62987.4|288
1603752600000|2020-10-26 22:50:00|63014|62994|63023.6|63003.6|63024.8|63004.8|63014|62994|237
1603752900000|2020-10-26 22:55:00|63023|63003|63030.1|63010.1|63033.9|63013.9|63014.8|62994.8|238
1603753200000|2020-10-26 23:00:00|63029.8|63009.8|63020.7|63000.7|63031.2|63011.2|63014.8|62994.8|247
1603753500000|2020-10-26 23:05:00|63020.3|63000.3|63014.5|62994.5|63020.5|63000.5|63007.2|62987.2|197
1603753800000|2020-10-26 23:10:00|63011.9|62991.9|63017|62997|63020.2|63000.2|63011.5|62991.5|243
1603754100000|2020-10-26 23:15:00|63016.9|62996.9|63018.4|62998.4|63022.9|63002.9|63014.6|62994.6|271
1603754400000|2020-10-26 23:20:00|63016.8|62996.8|63019.6|62999.6|63025.1|63005.1|63016.4|62996.4|246
1603754700000|2020-10-26 23:25:00|63019.7|62999.7|63016.8|62996.8|63020.1|63000.1|63012.2|62992.2|249
1603755000000|2020-10-26 23:30:00|63016.1|62996.1|63015.1|62995.1|63018.3|62998.3|63011.6|62991.6|231
1603755300000|2020-10-26 23:35:00|63015.6|62995.6|63012.2|62992.2|63016.2|62996.2|63006.8|62986.8|223
1603755600000|2020-10-26 23:40:00|63012|62992|63015.5|62995.5|63019|62999|63009|62989|284
1603755900000|2020-10-26 23:45:00|63015.4|62995.4|63017.9|62997.9|63031.2|63011.2|63013.8|62993.8|370
1603756200000|2020-10-26 23:50:00|63015.8|62995.8|63020.1|63000.1|63022.2|63002.2|63011.7|62991.7|325
1603756500000|2020-10-26 23:55:00|63020.3|63000.3|63018.9|62998.9|63024.9|63004.9|63015.9|62995.9|328
1603756800000|2020-10-27 00:00:00|63019.2|62999.2|63015.6|62995.6|63025.2|63005.2|63009.3|62989.3|631
1603757100000|2020-10-27 00:05:00|63014.4|62994.4|63007.9|62987.9|63024.8|63004.8|63005.3|62985.3|455
1603757400000|2020-10-27 00:10:00|63006.4|62986.4|62994.6|62974.6|63009.1|62989.1|62992.2|62972.2|470
1603757700000|2020-10-27 00:15:00|62995.9|62975.9|62996.4|62976.4|63003|62983|62992.3|62972.3|369
1603758000000|2020-10-27 00:20:00|62994.8|62974.8|62992.9|62972.9|62998.3|62978.3|62990.9|62970.9|306
1603758300000|2020-10-27 00:25:00|62992.6|62972.6|62990.9|62970.9|62993.5|62973.5|62982.9|62962.9|296
1603758600000|2020-10-27 00:30:00|62990.6|62970.6|62989.9|62969.9|62996.1|62976.1|62985.5|62965.5|414
1603758900000|2020-10-27 00:35:00|62990|62970|62981.5|62961.5|62992.4|62972.4|62978.9|62958.9|391
1603759200000|2020-10-27 00:40:00|62981.9|62961.9|62983.5|62963.5|62986.5|62966.5|62976.7|62956.7|356
1603759500000|2020-10-27 00:45:00|62983.4|62963.4|62979.8|62959.8|62983.9|62963.9|62977.2|62957.2|414
1603759800000|2020-10-27 00:50:00|62978.7|62958.7|62966.6|62946.6|62983.8|62963.8|62956.7|62936.7|370
1603760100000|2020-10-27 00:55:00|62966.3|62946.3|62957.7|62937.7|62977.3|62957.3|62955.5|62935.5|448
1603760400000|2020-10-27 01:00:00|62957.5|62937.5|62950.7|62930.7|62957.9|62937.9|62944.8|62924.8|523
1603760700000|2020-10-27 01:05:00|62951|62931|62950.7|62930.7|62953.7|62933.7|62943.5|62923.5|356
1603761000000|2020-10-27 01:10:00|62950.4|62930.4|62956|62936|62960.6|62940.6|62949.5|62929.5|361
1603761300000|2020-10-27 01:15:00|62955.7|62935.7|62963.5|62943.5|62963.5|62943.5|62950.9|62930.9|411
1603761600000|2020-10-27 01:20:00|62962.5|62942.5|62959.1|62939.1|62967.5|62947.5|62957.5|62937.5|393
1603761900000|2020-10-27 01:25:00|62959.2|62939.2|62949.9|62929.9|62961.2|62941.2|62948|62928|303
1603762200000|2020-10-27 01:30:00|62950.6|62930.6|62982.7|62962.7|62985.7|62965.7|62948.3|62928.3|578
1603762500000|2020-10-27 01:35:00|62981.9|62961.9|62955.7|62935.7|62982.8|62962.8|62952|62932|586
1603762800000|2020-10-27 01:40:00|62955.2|62935.2|62956|62936|62964.5|62944.5|62950.6|62930.6|582
1603763100000|2020-10-27 01:45:00|62955.6|62935.6|62961.3|62941.3|62965.8|62945.8|62954.4|62934.4|570
1603763400000|2020-10-27 01:50:00|62961.4|62941.4|62964.7|62944.7|62971.1|62951.1|62959.5|62939.5|594
1603763700000|2020-10-27 01:55:00|62963.9|62943.9|62969.6|62949.6|62972.1|62952.1|62957.8|62937.8|616
1603764000000|2020-10-27 02:00:00|62969.3|62949.3|62954.5|62934.5|62969.4|62949.4|62950.9|62930.9|476
1603764300000|2020-10-27 02:05:00|62954.4|62934.4|62954|62934|62961.2|62941.2|62952.3|62932.3|376
1603764600000|2020-10-27 02:10:00|62953.9|62933.9|62940.5|62920.5|62956.7|62936.7|62938|62918|534
1603764900000|2020-10-27 02:15:00|62941.2|62921.2|62950.2|62930.2|62952.4|62932.4|62936.2|62916.2|573
1603765200000|2020-10-27 02:20:00|62951|62931|62938.9|62918.9|62951.9|62931.9|62938.9|62918.9|456
1603765500000|2020-10-27 02:25:00|62939.9|62919.9|62942.4|62922.4|62944|62924|62936.7|62916.7|434
1603765800000|2020-10-27 02:30:00|62942.5|62922.5|62942.5|62922.5|62948.2|62928.2|62936.2|62916.2|397
1603766100000|2020-10-27 02:35:00|62942|62922|62943.5|62923.5|62950.3|62930.3|62939.6|62919.6|374
1603766400000|2020-10-27 02:40:00|62943.4|62923.4|62941.5|62921.5|62945.4|62925.4|62935.4|62915.4|465
1603766700000|2020-10-27 02:45:00|62941.4|62921.4|62944.3|62924.3|62944.6|62924.6|62933|62913|413
1603767000000|2020-10-27 02:50:00|62942.6|62922.6|62942.8|62922.8|62945.9|62925.9|62941|62921|422
1603767300000|2020-10-27 02:55:00|62942.9|62922.9|62945.2|62925.2|62947.6|62927.6|62941.2|62921.2|428
1603767600000|2020-10-27 03:00:00|62945.4|62925.4|62955.2|62935.2|62956.4|62936.4|62945.1|62925.1|366
1603767900000|2020-10-27 03:05:00|62954.3|62934.3|62952.2|62932.2|62958.9|62938.9|62950.9|62930.9|337
1603768200000|2020-10-27 03:10:00|62952.1|62932.1|62963.9|62943.9|62965.2|62945.2|62945.6|62925.6|457
1603768500000|2020-10-27 03:15:00|62962.1|62942.1|62966.1|62946.1|62974.9|62954.9|62962.1|62942.1|410
1603768800000|2020-10-27 03:20:00|62966.7|62946.7|62968.8|62948.8|62972.6|62952.6|62964.5|62944.5|360
1603769100000|2020-10-27 03:25:00|62969.2|62949.2|62968.1|62948.1|62972.3|62952.3|62964|62944|475
1603769400000|2020-10-27 03:30:00|62968.2|62948.2|62966.4|62946.4|62971.6|62951.6|62962.8|62942.8|327
1603769700000|2020-10-27 03:35:00|62966.3|62946.3|62960.3|62940.3|62967.3|62947.3|62959.6|62939.6|304
1603770000000|2020-10-27 03:40:00|62959.6|62939.6|62960.4|62940.4|62965.1|62945.1|62956.4|62936.4|393
1603770300000|2020-10-27 03:45:00|62960.1|62940.1|62963.1|62943.1|62965.2|62945.2|62957.7|62937.7|438
1603770600000|2020-10-27 03:50:00|62963.4|62943.4|62957.8|62937.8|62963.5|62943.5|62954.1|62934.1|245
1603770900000|2020-10-27 03:55:00|62958.1|62938.1|62956.9|62936.9|62966.4|62946.4|62954.9|62934.9|432
1603771200000|2020-10-27 04:00:00|62956.8|62936.8|62954.1|62934.1|62956.9|62936.9|62951.2|62931.2|262
1603771500000|2020-10-27 04:05:00|62953.8|62933.8|62947.7|62927.7|62954.1|62934.1|62945|62925|203
1603771800000|2020-10-27 04:10:00|62947.8|62927.8|62945.1|62925.1|62949.1|62929.1|62941.8|62921.8|260
1603772100000|2020-10-27 04:15:00|62945.2|62925.2|62938.1|62918.1|62945.2|62925.2|62936.2|62916.2|320
1603772400000|2020-10-27 04:20:00|62936.9|62916.9|62939.6|62919.6|62943.1|62923.1|62935.1|62915.1|451
1603772700000|2020-10-27 04:25:00|62938.8|62918.8|62941.6|62921.6|62941.7|62921.7|62935.8|62915.8|316
1603773000000|2020-10-27 04:30:00|62941.2|62921.2|62945.9|62925.9|62947.6|62927.6|62937.8|62917.8|363
1603773300000|2020-10-27 04:35:00|62945.8|62925.8|62935.8|62915.8|62946|62926|62933.3|62913.3|357
1603773600000|2020-10-27 04:40:00|62934.6|62914.6|62932.4|62912.4|62937.1|62917.1|62930.9|62910.9|286
1603773900000|2020-10-27 04:45:00|62932.5|62912.5|62935.6|62915.6|62937.1|62917.1|62932.2|62912.2|263
1603774200000|2020-10-27 04:50:00|62935.5|62915.5|62939|62919|62940.1|62920.1|62934.8|62914.8|238
1603774500000|2020-10-27 04:55:00|62939.1|62919.1|62935.9|62915.9|62945.8|62925.8|62933.4|62913.4|387
1603774800000|2020-10-27 05:00:00|62935.8|62915.8|62921.4|62901.4|62936.5|62916.5|62918.3|62898.3|581
1603775100000|2020-10-27 05:05:00|62921|62901|62927.4|62907.4|62931.5|62911.5|62921|62901|407
1603775400000|2020-10-27 05:10:00|62927.3|62907.3|62914.4|62894.4|62927.3|62907.3|62910.1|62890.1|469
1603775700000|2020-10-27 05:15:00|62914.7|62894.7|62912.7|62892.7|62916|62896|62911.5|62891.5|275
1603776000000|2020-10-27 05:20:00|62912.5|62892.5|62913.1|62893.1|62914|62894|62909.3|62889.3|416
1603776300000|2020-10-27 05:25:00|62912.9|62892.9|62911|62891|62914.4|62894.4|62909.8|62889.8|329
1603776600000|2020-10-27 05:30:00|62911.1|62891.1|62901.2|62881.2|62912.3|62892.3|62896.7|62876.7|556
1603776900000|2020-10-27 05:35:00|62899.5|62879.5|62902.7|62882.7|62903.6|62883.6|62898.1|62878.1|357
1603777200000|2020-10-27 05:40:00|62902.9|62882.9|62902.7|62882.7|62914|62894|62899|62879|442
1603777500000|2020-10-27 05:45:00|62902|62882|62885.6|62865.6|62905.4|62885.4|62877.8|62860.1|551
1603777800000|2020-10-27 05:50:00|62885.2|62865.2|62890.6|62870.6|62895.1|62875.1|62885.2|62865.2|486
1603778100000|2020-10-27 05:55:00|62890.5|62870.5|62884.5|62869.5|62893.9|62874.3|62883.1|62865.1|502
1603778400000|2020-10-27 06:00:00|62885.1|62870.1|62879.4|62859.4|62891.6|62873.4|62875.4|62856.3|529
1603778700000|2020-10-27 06:05:00|62879.5|62859.5|62884.5|62864.5|62888.9|62870.7|62874.6|62855.2|501
1603779000000|2020-10-27 06:10:00|62885.5|62865.5|62878.7|62858.7|62888.9|62868.9|62876.3|62856.3|607
1603779300000|2020-10-27 06:15:00|62879|62859|62885.4|62865.4|62888|62868|62874.8|62854.8|486
1603779600000|2020-10-27 06:20:00|62885.2|62865.2|62887.8|62867.8|62889.4|62871.4|62883|62864.9|481
1603779900000|2020-10-27 06:25:00|62887.9|62867.9|62892.1|62872.1|62896.6|62876.6|62885.4|62865.4|403
1603780200000|2020-10-27 06:30:00|62892.3|62872.3|62893|62873|62896.7|62876.7|62887.9|62869.6|453
1603780500000|2020-10-27 06:35:00|62893.2|62873.2|62884.2|62864.2|62894.1|62874.5|62883.9|62863.9|414
1603780800000|2020-10-27 06:40:00|62884.4|62864.4|62885.6|62870.6|62888.3|62871|62874.6|62857.5|444
1603781100000|2020-10-27 06:45:00|62885.8|62870.8|62896.1|62881.1|62898.7|62881.3|62884.6|62869.4|462
1603781400000|2020-10-27 06:50:00|62896.2|62881.2|62895.4|62880.4|62906.8|62888.3|62895.4|62876|510
1603781700000|2020-10-27 06:55:00|62895.5|62880.5|62895.1|62875.1|62900.3|62881.6|62885.3|62867.9|521
1603782000000|2020-10-27 07:00:00|62894.2|62874.2|62910.6|62890.6|62913.4|62894.2|62894.2|62874.2|674
1603782300000|2020-10-27 07:05:00|62910.7|62890.7|62924.1|62909.1|62928.7|62912.4|62910.3|62890.7|722
1603782600000|2020-10-27 07:10:00|62924.5|62909.5|62935.2|62915.2|62935.4|62917.5|62918.1|62900.8|646
1603782900000|2020-10-27 07:15:00|62934.6|62914.6|62948.2|62928.2|62950.5|62932|62925.5|62906.5|872
1603783200000|2020-10-27 07:20:00|62948|62928|62943.1|62928.1|62949.6|62931.5|62931.5|62913|768
1603783500000|2020-10-27 07:25:00|62942.1|62927.1|62975.2|62955.2|62977.8|62957.8|62941.4|62921.5|768
1603783800000|2020-10-27 07:30:00|62975.7|62955.7|62969.4|62954.4|62980.8|62963.6|62967|62949.3|740
1603784100000|2020-10-27 07:35:00|62967.2|62952.2|62948.1|62933.1|62967.4|62952.4|62943.2|62928.2|704
1603784400000|2020-10-27 07:40:00|62948.3|62933.3|62959.6|62939.6|62961.1|62946|62945.1|62930.1|703
1603784700000|2020-10-27 07:45:00|62957.7|62942.7|62940.9|62925.9|62959.2|62942.9|62930.8|62915.8|760
1603785000000|2020-10-27 07:50:00|62940.6|62925.6|62939|62924|62954.7|62936.2|62936.6|62921.6|752
1603785300000|2020-10-27 07:55:00|62938.9|62923.9|62962.7|62947.7|62965.4|62948.7|62938.6|62923.6|839
1603785600000|2020-10-27 08:00:00|62962.1|62947.1|62939|62924|62972.2|62955.2|62936.2|62921.2|916
1603785900000|2020-10-27 08:05:00|62938.8|62923.8|62991.1|62971.1|62991.1|62971.1|62938.8|62923.8|833
1603786200000|2020-10-27 08:10:00|62992.7|62977.7|63045.5|63030.5|63055.1|63037.9|62992.7|62976.6|1017
1603786500000|2020-10-27 08:15:00|63045.3|63030.3|63036.8|63021.8|63048.1|63033.1|63018.3|63003.3|929
1603786800000|2020-10-27 08:20:00|63035.7|63020.7|63064.5|63049.5|63069.2|63051.5|63035.3|63020.3|875
1603787100000|2020-10-27 08:25:00|63064.8|63049.8|63040.8|63025.8|63080|63063.3|63037.1|63022.1|917
1603787400000|2020-10-27 08:30:00|63040.5|63025.5|63029.4|63014.4|63051|63035.5|63017.7|63002.7|852
1603787700000|2020-10-27 08:35:00|63029.1|63014.1|63017.6|63002.6|63036.6|63021.6|63017.3|63002.3|793
1603788000000|2020-10-27 08:40:00|63017.7|63002.7|62988.4|62973.4|63020.7|63005.7|62982.7|62967.7|822
1603788300000|2020-10-27 08:45:00|62988.6|62973.6|63002.4|62987.4|63021.7|63006.7|62988.4|62973.4|826
1603788600000|2020-10-27 08:50:00|63001.5|62986.5|63005|62990|63023.9|63006.6|63000.2|62985.2|724
1603788900000|2020-10-27 08:55:00|63004.7|62989.7|63008.3|62993.3|63024.3|63009.3|63002.1|62987.1|722
1603789200000|2020-10-27 09:00:00|63009.1|62994.1|63033.1|63018.1|63040.7|63025.7|63009.1|62994.1|813
1603789500000|2020-10-27 09:05:00|63033|63018|63042|63027|63042|63027|63017.3|63002.3|795
1603789800000|2020-10-27 09:10:00|63044.3|63024.3|63011.9|62996.9|63054.5|63039.5|63010.4|62995.4|762
1603790100000|2020-10-27 09:15:00|63012.4|62997.4|63032|63017|63038.3|63023.3|63011|62996|792
1603790400000|2020-10-27 09:20:00|63031.5|63016.5|63010.6|62995.6|63039.2|63023.5|63009.1|62994.1|786
1603790700000|2020-10-27 09:25:00|63010.7|62995.7|62991|62976|63011|62996|62984.2|62969.2|747
1603791000000|2020-10-27 09:30:00|62991.9|62976.9|62972.9|62957.9|62996.2|62981.2|62972.4|62956.7|717
1603791300000|2020-10-27 09:35:00|62972.4|62957.4|62982.9|62967.9|62983.1|62968.1|62968.1|62953.1|708
1603791600000|2020-10-27 09:40:00|62982.8|62967.8|63019.4|63004.4|63019.4|63004.4|62982.5|62965.2|757
1603791900000|2020-10-27 09:45:00|63019.2|63004.2|62999.7|62984.7|63019.2|63004.2|62997.7|62982.7|728
1603792200000|2020-10-27 09:50:00|62998.7|62983.7|62992.3|62977.3|63008.2|62993.2|62987.6|62972.6|761
1603792500000|2020-10-27 09:55:00|62992.8|62977.8|63013.5|62998.5|63037|63022|62992.5|62977.5|856
1603792800000|2020-10-27 10:00:00|63013.4|62998.4|63027.4|63012.4|63032.3|63017.3|63009.2|62994.2|801
1603793100000|2020-10-27 10:05:00|63027.2|63012.2|63017|63002|63030.3|63015.3|63016|63001|733
1603793400000|2020-10-27 10:10:00|63016.9|63001.9|63015.7|63000.7|63023|63008|63004.8|62989.8|776
1603793700000|2020-10-27 10:15:00|63015.8|63000.8|63027.3|63012.3|63028.4|63013.4|63013.5|62998.5|693
1603794000000|2020-10-27 10:20:00|63027.4|63012.4|63027.5|63012.5|63036.2|63021.2|63019.3|63004.3|714
1603794300000|2020-10-27 10:25:00|63027.2|63012.2|63005|62990|63029.1|63014.1|62996.5|62981.5|739
1603794600000|2020-10-27 10:30:00|63005.1|62990.1|63005.7|62990.7|63019.7|63004.7|62997.9|62982.9|759
1603794900000|2020-10-27 10:35:00|63005.6|62990.6|62994.3|62979.3|63007.1|62992.1|62983|62968|724
1603795200000|2020-10-27 10:40:00|62994.2|62979.2|62979.6|62964.6|63001.2|62986.2|62979.3|62964.3|781
1603795500000|2020-10-27 10:45:00|62980.7|62965.7|62993|62978|62995.4|62980.4|62975.9|62960.9|800
1603795800000|2020-10-27 10:50:00|62993.2|62978.2|62984.1|62969.1|63014.9|62999.9|62982.6|62967.6|762
1603796100000|2020-10-27 10:55:00|62984.2|62969.2|62980.9|62965.9|63004.4|62984.4|62971.6|62956.6|759
1603796400000|2020-10-27 11:00:00|62981.5|62966.5|62974.8|62959.8|62984.8|62969.8|62969.5|62954.5|713
1603796700000|2020-10-27 11:05:00|62973.8|62958.8|62982.9|62967.9|62985|62970|62973.8|62958.8|667
1603797000000|2020-10-27 11:10:00|62983.1|62968.1|62981.6|62966.6|62983.1|62968.1|62962.2|62947.2|674
1603797300000|2020-10-27 11:15:00|62981.4|62966.4|62956.7|62941.7|62987|62972|62956.7|62941.7|702
1603797600000|2020-10-27 11:20:00|62955|62940|62963.2|62948.2|62963.8|62948.8|62948.5|62933.5|728
1603797900000|2020-10-27 11:25:00|62963.3|62948.3|62959.1|62944.1|62967|62952|62952.2|62937.2|670
1603798200000|2020-10-27 11:30:00|62959|62944|62960.2|62945.2|62967.5|62952.5|62951.7|62936.7|687
1603798500000|2020-10-27 11:35:00|62960.3|62945.3|62943.7|62928.7|62960.9|62945.9|62943.2|62928.2|634
1603798800000|2020-10-27 11:40:00|62943.9|62928.9|62943.7|62928.7|62955.3|62940.3|62943.4|62928.4|602
1603799100000|2020-10-27 11:45:00|62944.3|62929.3|62916.8|62901.8|62944.5|62929.5|62915.7|62900.7|743
1603799400000|2020-10-27 11:50:00|62916.4|62901.4|62928|62913|62933.9|62918.9|62916.4|62901.4|801
1603799700000|2020-10-27 11:55:00|62927.9|62912.9|62930.7|62915.7|62940.7|62925.7|62924.7|62909.7|693
1603800000000|2020-10-27 12:00:00|62930.5|62915.5|62903.6|62888.6|62931|62916|62880.8|62865.8|866
1603800300000|2020-10-27 12:05:00|62904.6|62889.6|62912.6|62897.6|62916.7|62901.7|62893.3|62878.3|735
1603800600000|2020-10-27 12:10:00|62912.7|62897.7|62911.7|62896.7|62920.6|62905.6|62909.9|62894.9|601
1603800900000|2020-10-27 12:15:00|62911.6|62896.6|62895.6|62880.6|62912.4|62897.4|62891.9|62876.9|713
1603801200000|2020-10-27 12:20:00|62894.7|62879.7|62903.7|62888.7|62905.9|62890.9|62890.4|62875.4|727
1603801500000|2020-10-27 12:25:00|62903.8|62888.8|62897.6|62877.6|62905.7|62890.7|62892|62877|615
1603801800000|2020-10-27 12:30:00|62896.7|62876.7|62906|62891|62909.3|62894.3|62895.4|62876.7|683
1603802100000|2020-10-27 12:35:00|62905.9|62890.9|62916.7|62896.7|62917.7|62902.7|62905.2|62890.2|609
1603802400000|2020-10-27 12:40:00|62913.3|62898.3|62923.2|62908.2|62930.5|62915.5|62910.8|62895.8|803
1603802700000|2020-10-27 12:45:00|62924.7|62909.7|62923.7|62908.7|62929.7|62914.7|62920.4|62905.4|685
1603803000000|2020-10-27 12:50:00|62923.6|62908.6|62917.6|62902.6|62925.5|62910.5|62914.9|62899.9|621
1603803300000|2020-10-27 12:55:00|62917.4|62902.4|62918.4|62903.4|62923.1|62908.1|62915.1|62900.1|692
1603803600000|2020-10-27 13:00:00|62920.4|62905.4|62908.7|62893.7|62924.8|62909.8|62907.9|62892.9|652
1603803900000|2020-10-27 13:05:00|62908.5|62893.5|62872|62857|62912.8|62897.8|62861.2|62846.2|827
1603804200000|2020-10-27 13:10:00|62872.3|62857.3|62891.5|62876.5|62894.4|62879.4|62864.9|62849.9|779
1603804500000|2020-10-27 13:15:00|62891.2|62876.2|62893.2|62878.2|62901.1|62886.1|62879.6|62864.6|747
1603804800000|2020-10-27 13:20:00|62893.1|62878.1|62892.3|62877.3|62899.8|62883.9|62889.3|62872.5|686
1603805100000|2020-10-27 13:25:00|62892.5|62877.5|62902.7|62887.7|62903.3|62888.3|62891.6|62876.6|605
1603805400000|2020-10-27 13:30:00|62902.2|62887.2|62927.5|62912.5|62928.6|62913.6|62902|62887|930
1603805700000|2020-10-27 13:35:00|62927.6|62912.6|62909.5|62894.5|62932.7|62917.7|62902.3|62884.7|867
1603806000000|2020-10-27 13:40:00|62909.6|62894.6|62884|62869|62912|62897|62875.9|62860.9|892
1603806300000|2020-10-27 13:45:00|62883|62868|62903.4|62888.4|62909.2|62894.2|62877.1|62862.1|862
1603806600000|2020-10-27 13:50:00|62903.1|62888.1|62879.9|62864.9|62903.1|62888.1|62877.9|62862.9|859
1603806900000|2020-10-27 13:55:00|62879.8|62864.8|62880.4|62860.4|62883.7|62866|62868.1|62853.1|730
1603807200000|2020-10-27 14:00:00|62879.1|62859.1|62877.3|62862.3|62880.8|62865.3|62856.1|62841.1|866
1603807500000|2020-10-27 14:05:00|62877.2|62862.2|62882|62867|62882.5|62867.5|62866.5|62851.5|759
1603807800000|2020-10-27 14:10:00|62882.3|62867.3|62888.8|62873.8|62892.2|62877.2|62877|62862|741
1603808100000|2020-10-27 14:15:00|62888.7|62873.7|62910.2|62895.2|62912.8|62897.8|62887.6|62872.6|826
1603808400000|2020-10-27 14:20:00|62909.8|62894.8|62924.5|62909.5|62928.3|62913.3|62905.1|62890.1|869
1603808700000|2020-10-27 14:25:00|62924.6|62909.6|62940.8|62925.8|62942.3|62927.3|62923|62908|853
1603809000000|2020-10-27 14:30:00|62940.6|62925.6|62921.9|62906.9|62943.7|62928.7|62920.3|62905.3|845
1603809300000|2020-10-27 14:35:00|62920.3|62905.3|62951.7|62936.7|62951.8|62936.8|62920.3|62905.3|698
1603809600000|2020-10-27 14:40:00|62951.6|62936.6|62952|62937|62959.3|62944.3|62939.2|62924.2|788
1603809900000|2020-10-27 14:45:00|62952.1|62937.1|62922.8|62907.8|62952.8|62937.4|62919|62904|877
1603810200000|2020-10-27 14:50:00|62923|62908|62929.7|62914.7|62939.8|62924.8|62920.3|62905.3|774
1603810500000|2020-10-27 14:55:00|62929.6|62914.6|62935.1|62920.1|62939|62924|62922|62907|780
1603810800000|2020-10-27 15:00:00|62935.7|62920.7|62939.1|62924.1|62954.7|62939.7|62931.7|62916.7|795
1603811100000|2020-10-27 15:05:00|62938.9|62923.9|62930.2|62915.2|62944.7|62929.7|62925|62910|727
1603811400000|2020-10-27 15:10:00|62930.4|62915.4|62923.3|62908.3|62930.9|62915.9|62918.9|62903.9|657
1603811700000|2020-10-27 15:15:00|62923.4|62908.4|62930.4|62915.4|62933|62918|62919|62904|801
1603812000000|2020-10-27 15:20:00|62930.3|62915.3|62940.3|62925.3|62951.3|62936.3|62930.3|62915.3|756
1603812300000|2020-10-27 15:25:00|62940.2|62925.2|62934.8|62919.8|62940.6|62925.6|62931|62916|682
1603812600000|2020-10-27 15:30:00|62935|62920|62917.3|62902.3|62935.9|62920.9|62917.2|62902.2|717
1603812900000|2020-10-27 15:35:00|62917.4|62902.4|62888.5|62873.5|62919.9|62904.9|62884.5|62869.5|856
1603813200000|2020-10-27 15:40:00|62887.9|62872.9|62905|62890|62912.3|62897.3|62878.3|62863.3|821
1603813500000|2020-10-27 15:45:00|62904.6|62889.6|62916.1|62901.1|62920.3|62905.3|62901.8|62886.8|842
1603813800000|2020-10-27 15:50:00|62916|62901|62903|62888|62918.6|62903.6|62891.6|62876.6|795
1603814100000|2020-10-27 15:55:00|62903.6|62888.6|62883.6|62868.6|62908|62893|62882.4|62867.4|896
1603814400000|2020-10-27 16:00:00|62883.3|62868.3|62889.8|62874.8|62898.1|62883.1|62883.1|62868.1|853
1603814700000|2020-10-27 16:05:00|62889.1|62874.1|62876.5|62856.5|62889.2|62874.1|62867.5|62850.2|696
1603815000000|2020-10-27 16:10:00|62876.4|62856.4|62890.2|62870.2|62896.4|62878.4|62870.9|62853.8|656
1603815300000|2020-10-27 16:15:00|62889.8|62869.8|62885.5|62865.5|62892.3|62874.5|62875.4|62857.2|778
1603815600000|2020-10-27 16:20:00|62885.1|62865.1|62885.6|62865.6|62889|62870.7|62874.9|62854.9|842
1603815900000|2020-10-27 16:25:00|62885.9|62865.9|62889.9|62869.9|62890.6|62873.9|62872.1|62855.2|771
1603816200000|2020-10-27 16:30:00|62890.2|62870.2|62902.1|62882.1|62907.1|62887.7|62888.3|62868.9|821
1603816500000|2020-10-27 16:35:00|62901.6|62881.6|62927.2|62907.2|62927.8|62910.4|62898.9|62881|752
1603816800000|2020-10-27 16:40:00|62927.1|62907.1|62936|62916|62938|62920.5|62925.9|62905.9|643
1603817100000|2020-10-27 16:45:00|62935.9|62915.9|62922.3|62902.3|62940.1|62922.2|62918.5|62900.2|626
1603817400000|2020-10-27 16:50:00|62922.1|62902.1|62924.2|62904.2|62925.3|62908|62908.8|62889.9|751
1603817700000|2020-10-27 16:55:00|62922.9|62907.9|62908.9|62888.9|62926.4|62907.9|62905.9|62887|814
1603818000000|2020-10-27 17:00:00|62906.3|62891.3|62906.6|62891.6|62910.1|62892.2|62899.1|62882.1|572
1603818300000|2020-10-27 17:05:00|62906.3|62891.3|62911.1|62896.1|62912.8|62896.9|62902|62884.2|569
1603818600000|2020-10-27 17:10:00|62911.5|62896.5|62908.7|62893.7|62915.2|62899.2|62904.8|62888.1|633
1603818900000|2020-10-27 17:15:00|62908.8|62893.8|62910.3|62890.3|62913.3|62895.7|62906|62887.3|606
1603819200000|2020-10-27 17:20:00|62910.5|62890.5|62913.1|62898.1|62920.5|62903.3|62904.4|62886.6|642
1603819500000|2020-10-27 17:25:00|62913.2|62898.2|62909.6|62889.6|62918.9|62900.8|62904.2|62886.5|611
1603819800000|2020-10-27 17:30:00|62909.3|62889.3|62911|62896|62915.8|62898.3|62905.3|62888|614
1603820100000|2020-10-27 17:35:00|62910.9|62895.9|62908.5|62893.5|62915.7|62900.7|62902.5|62885.1|531
1603820400000|2020-10-27 17:40:00|62908.6|62893.6|62915.2|62900.2|62918.9|62902|62908.1|62891.8|556
1603820700000|2020-10-27 17:45:00|62915.6|62900.6|62920.4|62900.4|62920.5|62903.9|62910.8|62893.2|461
1603821000000|2020-10-27 17:50:00|62920.5|62900.5|62930.1|62915.1|62932.4|62915.3|62915.7|62898.9|478
1603821300000|2020-10-27 17:55:00|62930|62915|62928.8|62913.8|62934.5|62917.5|62924.6|62907.6|574
1603821600000|2020-10-27 18:00:00|62929.8|62914.8|62926|62911|62932.1|62917.1|62923.1|62908.1|525
1603821900000|2020-10-27 18:05:00|62926.4|62911.4|62921.4|62906.4|62926.4|62911.4|62918.5|62903.5|476
1603822200000|2020-10-27 18:10:00|62921.1|62906.1|62917.9|62902.9|62928.8|62912.3|62916.6|62899.2|445
1603822500000|2020-10-27 18:15:00|62918.2|62903.2|62928.5|62913.5|62929.4|62914.3|62917.4|62899.8|497
1603822800000|2020-10-27 18:20:00|62928.4|62913.4|62922.9|62907.9|62929.5|62913.5|62921.8|62906.8|474
1603823100000|2020-10-27 18:25:00|62922.8|62907.8|62923.4|62908.4|62926|62909.6|62915.7|62900.7|439
1603823400000|2020-10-27 18:30:00|62923.2|62908.2|62926.1|62911.1|62929.4|62914.4|62923.2|62908.2|429
1603823700000|2020-10-27 18:35:00|62926|62911|62933.4|62918.4|62934.5|62919.5|62922.6|62907.6|373
1603824000000|2020-10-27 18:40:00|62933.5|62918.5|62942.7|62927.7|62946.9|62931.9|62932.5|62917.5|499
1603824300000|2020-10-27 18:45:00|62942.9|62927.9|62952|62937|62952.4|62937.4|62941.7|62926.7|693
1603824600000|2020-10-27 18:50:00|62952.3|62937.3|62979|62964|62979.1|62964.1|62952.3|62936.9|631
1603824900000|2020-10-27 18:55:00|62978.9|62963.9|63000.2|62985.2|63000.4|62985.4|62975.6|62960.6|674
1603825200000|2020-10-27 19:00:00|63000.1|62985.1|62993.2|62978.2|63009.3|62992.3|62992.5|62975.1|648
1603825500000|2020-10-27 19:05:00|62993|62978|62998.1|62983.1|63002.4|62984.3|62993|62977.2|606
1603825800000|2020-10-27 19:10:00|62997.9|62982.9|62993.7|62978.7|63001.8|62986.5|62989.3|62971.9|640
1603826100000|2020-10-27 19:15:00|62993.8|62978.8|62991.6|62976.6|62997.8|62981.3|62990|62975|492
1603826400000|2020-10-27 19:20:00|62991.4|62976.4|62993|62973|62998.1|62981.5|62989.8|62972.4|576
1603826700000|2020-10-27 19:25:00|62992.9|62972.9|62990.1|62975.1|62995.4|62978.7|62989.5|62972.9|384
1603827000000|2020-10-27 19:30:00|62990.5|62975.5|62985.5|62970.5|62992.5|62977.5|62982.6|62967.6|542
1603827300000|2020-10-27 19:35:00|62985.4|62970.4|62980.5|62965.5|62986.4|62971.2|62979.9|62964.9|473
1603827600000|2020-10-27 19:40:00|62980.6|62965.6|62986|62971|62986.8|62971.8|62978.9|62963.9|388
1603827900000|2020-10-27 19:45:00|62985.9|62970.9|63003.5|62988.5|63003.6|62988.6|62984.7|62969.7|519
1603828200000|2020-10-27 19:50:00|63003.3|62988.3|63019|63004|63019.3|63004.3|63001.4|62985.5|680
1603828500000|2020-10-27 19:55:00|63018.9|63003.9|63017|63002|63022|63007|63015.8|63000.8|620
1603828800000|2020-10-27 20:00:00|63016.6|63001.6|63016.9|63001.9|63019|63003.7|63015.1|62998.7|427
1603829100000|2020-10-27 20:05:00|63016|63001|63018.1|63003.1|63019.1|63003.6|63014.6|62997.6|386
1603829400000|2020-10-27 20:10:00|63017.9|63002.9|63010.2|62995.2|63018.1|63003.1|63009.5|62993.5|425
1603829700000|2020-10-27 20:15:00|63010.6|62995.6|63005.4|62990.4|63010.9|62995.9|63005.2|62989.3|374
1603830000000|2020-10-27 20:20:00|63005.6|62990.6|63003.3|62988.3|63007.9|62992.9|63002.9|62985.8|238
1603830300000|2020-10-27 20:25:00|63003.4|62988.4|63007.7|62992.7|63009.9|62992.8|63003|62986.7|287
1603830600000|2020-10-27 20:30:00|63007.6|62992.6|63002|62987|63023.7|63006.1|63001.3|62984.1|584
1603830900000|2020-10-27 20:35:00|63001.9|62986.9|62980.1|62965.1|63004.4|62988.1|62978.8|62961.8|641
1603831200000|2020-10-27 20:40:00|62980|62965|63036.9|63016.9|63040.2|63020.2|62980|62963.8|634
1603831500000|2020-10-27 20:45:00|63036.6|63016.6|63067.2|63047.2|63067.2|63047.2|63036.1|63016.1|581
1603831800000|2020-10-27 20:50:00|63067.3|63047.3|63079.2|63059.2|63082.8|63062.8|63053.1|63033.1|727
1603832100000|2020-10-27 20:55:00|63077.7|63057.7|63092.3|63072.3|63106.1|63086.1|63076.7|63056.7|686
1603832400000|2020-10-27 21:00:00|63092.4|63072.4|63101|63080|63105.9|63084.6|63083.4|63063.2|156
1603832700000|2020-10-27 21:05:00|63101.1|63079.3|63111.7|63091.7|63123.5|63094.4|63093.2|63073.2|388
1603833000000|2020-10-27 21:10:00|63111.3|63091.3|63149.6|63129.6|63165.6|63136.2|63103.9|63079.5|632
1603833300000|2020-10-27 21:15:00|63149.4|63129.4|63132.5|63112.5|63153.7|63133.7|63122.6|63100.8|486
1603833600000|2020-10-27 21:20:00|63133.4|63113.4|63145.3|63125.3|63151.5|63126.1|63130.8|63110.8|379
1603833900000|2020-10-27 21:25:00|63145.8|63125.8|63154.7|63134.7|63156.9|63136.9|63142.6|63114.4|331
1603834200000|2020-10-27 21:30:00|63155.6|63135.6|63136.4|63116.4|63158.5|63138.5|63133.5|63113.5|409
1603834500000|2020-10-27 21:35:00|63136.1|63116.1|63127.4|63105.2|63140|63117|63119.5|63099.5|511
1603834800000|2020-10-27 21:40:00|63125.7|63105.7|63133|63113|63135.1|63115.6|63122.4|63102.4|354
1603835100000|2020-10-27 21:45:00|63128.8|63113.8|63133.5|63113.5|63138|63117.8|63126|63106|349
1603835400000|2020-10-27 21:50:00|63133.1|63113.1|63139.2|63119.2|63143.6|63125.7|63130.1|63110.1|259
1603835700000|2020-10-27 21:55:00|63139.4|63119.4|63133.5|63113.5|63144.6|63126.6|63133.5|63113.5|563
1603836000000|2020-10-27 22:00:00|63135|63115|63138.9|63118.9|63139.7|63121.1|63131.4|63111.4|569
1603836300000|2020-10-27 22:05:00|63138.7|63118.7|63168.4|63148.4|63168.8|63148.8|63137.7|63117.7|556
1603836600000|2020-10-27 22:10:00|63168|63148|63182.1|63162.1|63189.1|63169.1|63166.7|63146.7|594
1603836900000|2020-10-27 22:15:00|63182.4|63162.4|63208.3|63188.3|63208.7|63188.7|63180.8|63160.8|685
1603837200000|2020-10-27 22:20:00|63208.4|63188.4|63202.3|63182.3|63224|63204|63192|63172|1000
1603837500000|2020-10-27 22:25:00|63203|63183|63218.3|63198.3|63221.4|63201.4|63201.2|63181.2|660
1603837800000|2020-10-27 22:30:00|63218|63198|63218.9|63198.9|63228.2|63208.2|63210.3|63190.3|765
1603838100000|2020-10-27 22:35:00|63218.5|63198.5|63198.5|63178.5|63226.5|63206.5|63196.8|63176.8|609
1603838400000|2020-10-27 22:40:00|63198.4|63178.4|63186.9|63166.9|63203.4|63183.4|63169.7|63149.7|683
1603838700000|2020-10-27 22:45:00|63186.8|63166.8|63186.5|63166.5|63208.4|63188.4|63185.9|63165.9|427
1603839000000|2020-10-27 22:50:00|63186.4|63166.4|63184|63164|63192.2|63172.2|63181.9|63162.2|481
1603839300000|2020-10-27 22:55:00|63183.8|63163.8|63172.4|63152.4|63184.8|63164.8|63161.6|63141.6|384
1603839600000|2020-10-27 23:00:00|63172|63152|63173.1|63153.1|63186.9|63166.9|63169.4|63151.4|576
1603839900000|2020-10-27 23:05:00|63172.6|63152.6|63176.8|63156.8|63181|63161|63171.4|63151.9|396
1603840200000|2020-10-27 23:10:00|63177|63157|63172.2|63152.2|63182.9|63164.9|63169.2|63150.8|463
1603840500000|2020-10-27 23:15:00|63172.3|63152.3|63175.6|63155.6|63175.9|63157.7|63168.6|63150|441
1603840800000|2020-10-27 23:20:00|63175.7|63155.7|63177.4|63157.4|63181.4|63163.5|63167.7|63149.9|418
1603841100000|2020-10-27 23:25:00|63177.6|63157.6|63177.3|63157.3|63181.3|63162.8|63171.9|63151.9|433
1603841400000|2020-10-27 23:30:00|63177.6|63157.6|63174.2|63154.2|63177.7|63159.5|63172.1|63153.7|805
1603841700000|2020-10-27 23:35:00|63174|63154|63177.3|63157.3|63181.2|63163.9|63172.7|63152.7|418
1603842000000|2020-10-27 23:40:00|63177.6|63157.6|63175.1|63155.1|63177.6|63158.4|63171|63151.2|410
1603842300000|2020-10-27 23:45:00|63174.3|63154.3|63177.9|63157.9|63179.5|63161.5|63172.5|63153.6|344
1603842600000|2020-10-27 23:50:00|63177.8|63157.8|63166.2|63146.2|63180.6|63163.3|63165.6|63146.2|508
1603842900000|2020-10-27 23:55:00|63166.1|63146.1|63163.6|63143.6|63175.3|63157.7|63159.7|63139.7|399
1603843200000|2020-10-28 00:00:00|63163|63143|63164.3|63144.3|63176.2|63158|63157.6|63139.2|687
1603843500000|2020-10-28 00:05:00|63164.2|63144.2|63208.3|63188.3|63209|63189|63158.8|63140.8|635
1603843800000|2020-10-28 00:10:00|63208.4|63188.4|63207.6|63187.6|63212.4|63195|63196.8|63178.4|612
1603844100000|2020-10-28 00:15:00|63207.8|63187.8|63194.6|63174.6|63210|63192.3|63191.1|63173.4|518
1603844400000|2020-10-28 00:20:00|63194.4|63174.4|63175|63155|63198.9|63181.1|63175|63155|582
1603844700000|2020-10-28 00:25:00|63174.3|63154.3|63166.3|63146.3|63182.1|63163.2|63162.6|63145.1|503
1603845000000|2020-10-28 00:30:00|63165.9|63145.9|63173.3|63153.3|63173.7|63153.7|63159.2|63141.7|567
1603845300000|2020-10-28 00:35:00|63173.4|63153.4|63176|63156|63176.7|63159|63164.2|63146.3|594
1603845600000|2020-10-28 00:40:00|63176.2|63156.2|63203.3|63183.3|63205.7|63187.9|63173.2|63155.5|581
1603845900000|2020-10-28 00:45:00|63202.6|63182.6|63191.8|63171.8|63210.4|63192.8|63187.2|63167.2|629
1603846200000|2020-10-28 00:50:00|63192|63172|63165.3|63145.3|63197|63179.8|63158.6|63140.3|806
1603846500000|2020-10-28 00:55:00|63165.4|63145.4|63176.5|63161.5|63190.3|63170.3|63160.6|63141.3|741
1603846800000|2020-10-28 01:00:00|63178.5|63158.5|63175.1|63155.1|63188|63168.9|63170.9|63153.6|666
1603847100000|2020-10-28 01:05:00|63175|63155|63164|63144|63178.4|63159.6|63161.2|63143|623
1603847400000|2020-10-28 01:10:00|63163.9|63143.9|63169.2|63149.2|63175.7|63157.1|63163.6|63143.6|535
1603847700000|2020-10-28 01:15:00|63169.3|63149.3|63149.1|63129.1|63169.3|63149.3|63142.2|63124.8|699
1603848000000|2020-10-28 01:20:00|63143.1|63128.1|63142.1|63122.1|63149.1|63131.3|63141.6|63121.7|611
1603848300000|2020-10-28 01:25:00|63142.2|63122.2|63137.3|63117.3|63149.5|63130.9|63131.5|63111.9|543
1603848600000|2020-10-28 01:30:00|63137.7|63117.7|63136.6|63116.6|63144.4|63126.8|63129.1|63112|606
1603848900000|2020-10-28 01:35:00|63136.7|63116.7|63148.3|63128.3|63148.9|63131.3|63128.7|63108.7|696
1603849200000|2020-10-28 01:40:00|63148.4|63128.4|63153.7|63133.7|63161.3|63142.9|63141.2|63123.9|585
1603849500000|2020-10-28 01:45:00|63154.2|63134.2|63169.1|63149.1|63178.3|63160.1|63150.3|63132|681
1603849800000|2020-10-28 01:50:00|63169.2|63149.2|63165.9|63145.9|63176.2|63157.3|63158.7|63141.1|603
1603850100000|2020-10-28 01:55:00|63167.7|63147.7|63171.6|63151.6|63178.1|63160.6|63166.6|63147.7|559
1603850400000|2020-10-28 02:00:00|63171.3|63151.3|63177.7|63157.7|63185.6|63169.6|63168.1|63150.9|606
1603850700000|2020-10-28 02:05:00|63177.8|63157.8|63179.2|63159.2|63184.6|63167.3|63174.2|63156.4|578
1603851000000|2020-10-28 02:10:00|63178.9|63158.9|63171.2|63151.2|63181.9|63163.7|63167.5|63149.8|459
1603851300000|2020-10-28 02:15:00|63171.3|63151.3|63176|63156|63178.6|63159.1|63165.3|63145.3|521
1603851600000|2020-10-28 02:20:00|63175.9|63155.9|63168.2|63148.2|63176.9|63158.1|63163.9|63144.2|467
1603851900000|2020-10-28 02:25:00|63168.5|63148.5|63170.4|63150.4|63171.1|63152.6|63162.7|63142.9|505
1603852200000|2020-10-28 02:30:00|63170.6|63150.6|63168.1|63148.1|63185.1|63167.5|63165|63147.6|682
1603852500000|2020-10-28 02:35:00|63168|63148|63171.3|63151.3|63172.1|63154.6|63160.2|63140.2|475
1603852800000|2020-10-28 02:40:00|63171.2|63151.2|63173.4|63153.4|63175.9|63156.3|63163.6|63144.9|466
1603853100000|2020-10-28 02:45:00|63173.5|63153.5|63171.9|63151.9|63180.8|63162.3|63168.7|63150.6|499
1603853400000|2020-10-28 02:50:00|63172|63152|63175|63155|63177.9|63160.5|63171.2|63151.2|438
1603853700000|2020-10-28 02:55:00|63174.9|63154.9|63182.6|63162.6|63184.2|63166.6|63174.7|63154.9|379
1603854000000|2020-10-28 03:00:00|63182.4|63162.4|63190|63170|63190.6|63172.8|63182.4|63162.4|479
1603854300000|2020-10-28 03:05:00|63190.1|63170.1|63185.5|63165.5|63190.2|63172.6|63180.1|63162.4|402
1603854600000|2020-10-28 03:10:00|63185.3|63165.3|63190.1|63170.1|63192|63174.6|63182.7|63164.9|406
1603854900000|2020-10-28 03:15:00|63188.9|63168.9|63177.1|63157.1|63190.2|63171.3|63173.9|63156.1|392
1603855200000|2020-10-28 03:20:00|63177.2|63157.2|63171.8|63151.8|63179.3|63161.6|63167.4|63150.3|391
1603855500000|2020-10-28 03:25:00|63171.7|63151.7|63167|63147|63173.1|63155.5|63163.1|63144.8|365
1603855800000|2020-10-28 03:30:00|63167.1|63147.1|63179.2|63159.2|63179.6|63162.2|63165.4|63147.1|480
1603856100000|2020-10-28 03:35:00|63178.9|63158.9|63175.7|63155.7|63180.2|63162.8|63174.4|63154.4|310
1603856400000|2020-10-28 03:40:00|63175.4|63155.4|63179.9|63159.9|63182.8|63165.3|63171.8|63154.2|343
1603856700000|2020-10-28 03:45:00|63180.1|63160.1|63172|63157|63182.3|63164.8|63168.2|63150.5|364
1603857000000|2020-10-28 03:50:00|63172.1|63157.1|63187|63167|63187|63169.5|63171.1|63153.7|383
1603857300000|2020-10-28 03:55:00|63187.1|63167.1|63187.7|63167.7|63190.5|63173.4|63182.7|63163.9|327
1603857600000|2020-10-28 04:00:00|63187.5|63167.5|63195.3|63175.3|63195.7|63177.7|63184.9|63166.1|424
1603857900000|2020-10-28 04:05:00|63195.4|63175.4|63190.8|63170.8|63200.2|63182|63190.5|63170.8|414
1603858200000|2020-10-28 04:10:00|63191|63171|63184.7|63164.7|63191|63171|63181.3|63161.3|401
1603858500000|2020-10-28 04:15:00|63184.8|63164.8|63179.1|63164.1|63186.5|63168.6|63177.2|63159.7|374
1603858800000|2020-10-28 04:20:00|63178.9|63163.9|63178.4|63158.4|63183.9|63166.3|63175.9|63158.4|316
1603859100000|2020-10-28 04:25:00|63178.5|63158.5|63178.4|63158.4|63183.5|63165.1|63175.5|63157.1|297
1603859400000|2020-10-28 04:30:00|63178|63158|63168.5|63148.5|63178.9|63161.1|63166.4|63148|340
1603859700000|2020-10-28 04:35:00|63168.4|63148.4|63169.8|63149.8|63169.8|63151.1|63164.9|63145.3|343
1603860000000|2020-10-28 04:40:00|63170.2|63150.2|63171.4|63151.4|63173.3|63154.4|63165.6|63147.5|346
1603860300000|2020-10-28 04:45:00|63171.2|63151.2|63171.2|63156.2|63175.2|63156.9|63168.1|63150.5|313
1603860600000|2020-10-28 04:50:00|63171.3|63156.3|63173.9|63153.9|63174.5|63157.3|63168.6|63150.7|304
1603860900000|2020-10-28 04:55:00|63173.7|63153.7|63174.3|63154.3|63179.9|63162.1|63171.8|63153.5|344
1603861200000|2020-10-28 05:00:00|63174.5|63154.5|63177.2|63157.2|63179.7|63162|63170.6|63152.9|463
1603861500000|2020-10-28 05:05:00|63177.3|63157.3|63180.4|63160.4|63180.5|63163.2|63174|63155.7|324
1603861800000|2020-10-28 05:10:00|63180.5|63160.5|63181.5|63161.5|63187.4|63168.8|63178.9|63159.5|347
1603862100000|2020-10-28 05:15:00|63181.6|63161.6|63182.8|63162.8|63185.6|63167.9|63178.3|63159.6|326
1603862400000|2020-10-28 05:20:00|63182.7|63162.7|63181.6|63161.6|63184|63165.6|63177.7|63158.9|353
1603862700000|2020-10-28 05:25:00|63181.5|63161.5|63193.7|63173.7|63193.9|63173.9|63178.1|63159.8|408
1603863000000|2020-10-28 05:30:00|63193.6|63173.6|63182.3|63162.3|63194.1|63177.3|63179.4|63161.7|411
1603863300000|2020-10-28 05:35:00|63182.2|63162.2|63177.6|63157.6|63183.1|63165.6|63173.9|63155.1|424
1603863600000|2020-10-28 05:40:00|63177.7|63157.7|63163.3|63143.3|63178.4|63159.3|63160.8|63142.8|416
1603863900000|2020-10-28 05:45:00|63163.2|63143.2|63153.7|63133.7|63169.6|63151.3|63150.9|63133.7|504
1603864200000|2020-10-28 05:50:00|63153.5|63133.5|63167|63147|63168.3|63150.9|63150.5|63130.5|548
1603864500000|2020-10-28 05:55:00|63166.8|63146.8|63148.3|63133.3|63167.2|63147.2|63144.8|63126.9|599
1603864800000|2020-10-28 06:00:00|63147.9|63132.9|63154.8|63134.8|63172.6|63155.3|63147.9|63132.9|620
1603865100000|2020-10-28 06:05:00|63155.1|63135.1|63153.3|63133.3|63162.1|63144.9|63146.8|63127.9|615
1603865400000|2020-10-28 06:10:00|63153.2|63133.2|63154.7|63134.7|63160.8|63141.8|63149.6|63132|533
1603865700000|2020-10-28 06:15:00|63154.6|63134.6|63144.7|63124.7|63155.3|63136|63141.9|63123.2|582
1603866000000|2020-10-28 06:20:00|63144.6|63124.6|63150|63130|63152|63134.8|63141.3|63123.4|479
1603866300000|2020-10-28 06:25:00|63149.6|63129.6|63150.4|63135.4|63161.3|63143.5|63147.6|63129.5|459
1603866600000|2020-10-28 06:30:00|63150.5|63135.5|63162.6|63142.6|63164|63146.2|63144.3|63127|468
1603866900000|2020-10-28 06:35:00|63162.7|63142.7|63156.9|63141.9|63167.3|63149.9|63150.3|63133.7|407
1603867200000|2020-10-28 06:40:00|63156.8|63141.8|63153.1|63133.1|63160.9|63142.4|63146.7|63127.7|447
1603867500000|2020-10-28 06:45:00|63153.4|63133.4|63159.9|63139.9|63160.5|63143|63148.5|63129.8|407
1603867800000|2020-10-28 06:50:00|63160|63140|63228|63208|63246.3|63226.3|63157.3|63139.7|814
1603868100000|2020-10-28 06:55:00|63227.9|63207.9|63236|63221|63253.3|63233.3|63213.7|63196.2|835
1603868400000|2020-10-28 07:00:00|63237.6|63217.6|63195.2|63180.2|63238.1|63220|63189.3|63174.3|851
1603868700000|2020-10-28 07:05:00|63195.5|63180.5|63190.4|63175.4|63200.6|63183.4|63177.8|63161.4|777
1603869000000|2020-10-28 07:10:00|63190.2|63175.2|63197.5|63182.5|63209.7|63194.7|63187.3|63167.3|797
1603869300000|2020-10-28 07:15:00|63200.4|63180.4|63206.6|63186.6|63218.9|63198.9|63198.4|63180|805
1603869600000|2020-10-28 07:20:00|63206.5|63186.5|63214.5|63194.5|63228.6|63210.5|63204.2|63186.3|816
1603869900000|2020-10-28 07:25:00|63214.7|63194.7|63196.3|63181.3|63214.7|63195.2|63186.1|63171.1|804
1603870200000|2020-10-28 07:30:00|63196.6|63181.6|63199.6|63184.6|63218.1|63203.1|63194.8|63179.8|831
1603870500000|2020-10-28 07:35:00|63199.5|63184.5|63205|63190|63205.3|63190.3|63192.4|63177.4|797
1603870800000|2020-10-28 07:40:00|63204.9|63189.9|63215|63200|63233.3|63216.3|63191.4|63176.4|847
1603871100000|2020-10-28 07:45:00|63213.3|63198.3|63215.6|63200.6|63223|63208|63196.5|63181.5|804
1603871400000|2020-10-28 07:50:00|63215|63200|63221.3|63206.3|63223.7|63208.7|63196.9|63181.9|774
1603871700000|2020-10-28 07:55:00|63221.1|63206.1|63219.5|63204.5|63226.4|63211.4|63201.7|63186.7|743
1603872000000|2020-10-28 08:00:00|63220.4|63205.4|63267.5|63252.5|63274.8|63259.8|63218.4|63203.4|724
1603872300000|2020-10-28 08:05:00|63268.9|63253.9|63265.9|63250.9|63277|63262|63264.8|63249.8|697
1603872600000|2020-10-28 08:10:00|63265.7|63250.7|63278.9|63263.9|63297.9|63282.9|63259.7|63244.7|725
1603872900000|2020-10-28 08:15:00|63279|63264|63324.7|63309.7|63328.4|63313.4|63279|63264|802
1603873200000|2020-10-28 08:20:00|63324.9|63309.9|63314.1|63299.1|63330.6|63315.6|63297.8|63282.8|845
1603873500000|2020-10-28 08:25:00|63314.8|63299.8|63313.5|63298.5|63317.5|63302.5|63298.9|63283.9|915
1603873800000|2020-10-28 08:30:00|63312.8|63297.8|63315.1|63300.1|63330.3|63315.3|63295.8|63280.8|938
1603874100000|2020-10-28 08:35:00|63315.5|63300.5|63299.1|63284.1|63318.9|63303.9|63294.7|63277.6|862
1603874400000|2020-10-28 08:40:00|63298.7|63283.7|63271.3|63256.3|63309.7|63294.7|63261.1|63245.4|860
1603874700000|2020-10-28 08:45:00|63271.1|63256.1|63282.9|63267.9|63298.4|63283.4|63270|63255|816
1603875000000|2020-10-28 08:50:00|63282.5|63267.5|63282.5|63267.5|63288.5|63273.5|63269.3|63254.3|886
1603875300000|2020-10-28 08:55:00|63284|63269|63255|63240|63292|63275.7|63243.4|63228.4|916
1603875600000|2020-10-28 09:00:00|63257|63242|63271.3|63256.3|63274.5|63259.5|63253.5|63238.5|912
1603875900000|2020-10-28 09:05:00|63271.8|63256.8|63291.4|63276.4|63300.1|63285.1|63263.6|63248.6|867
1603876200000|2020-10-28 09:10:00|63291.5|63276.5|63302.8|63287.8|63309.6|63294.6|63283.1|63265.6|878
1603876500000|2020-10-28 09:15:00|63302.2|63287.2|63332.6|63317.6|63335.8|63320.3|63300.8|63285.8|814
1603876800000|2020-10-28 09:20:00|63332.4|63317.4|63313.4|63298.4|63342.7|63327.7|63309.5|63294.5|912
1603877100000|2020-10-28 09:25:00|63313.5|63298.5|63351.6|63336.6|63361.4|63343.8|63300.5|63285.5|877
1603877400000|2020-10-28 09:30:00|63352.5|63332.5|63345.1|63330.1|63368.6|63350.5|63344.5|63326.6|879
1603877700000|2020-10-28 09:35:00|63345.3|63330.3|63342.2|63327.2|63349.3|63332.9|63324.3|63308|818
1603878000000|2020-10-28 09:40:00|63342.1|63327.1|63362.2|63347.2|63379.8|63362.9|63342.1|63327.1|909
1603878300000|2020-10-28 09:45:00|63361.9|63346.9|63344.9|63329.9|63366|63351|63336.8|63321.8|890
1603878600000|2020-10-28 09:50:00|63345.2|63330.2|63327.5|63312.5|63347|63330.5|63319.9|63304.9|821
1603878900000|2020-10-28 09:55:00|63331.2|63316.2|63350.1|63335.1|63356.6|63341.6|63331.1|63315.3|865
1603879200000|2020-10-28 10:00:00|63349.1|63334.1|63370.7|63355.7|63378.2|63363.2|63349.1|63334.1|902
1603879500000|2020-10-28 10:05:00|63370.3|63355.3|63363.5|63348.5|63374.4|63357.9|63352.6|63337.6|875
1603879800000|2020-10-28 10:10:00|63363.3|63348.3|63361.4|63346.4|63376|63361|63357.7|63342.7|862
1603880100000|2020-10-28 10:15:00|63361.3|63346.3|63375.4|63360.4|63381.4|63366.4|63360.2|63345.2|881
1603880400000|2020-10-28 10:20:00|63375.7|63360.7|63368.1|63353.1|63391.1|63376.1|63359.4|63344.4|862
1603880700000|2020-10-28 10:25:00|63368|63353|63350.2|63335.2|63370.5|63354.4|63349.2|63334.2|807
1603881000000|2020-10-28 10:30:00|63350|63335|63346.4|63331.4|63356|63341|63334.2|63319.2|845
1603881300000|2020-10-28 10:35:00|63346.1|63331.1|63336.9|63321.9|63347|63332|63328.1|63313.1|868
1603881600000|2020-10-28 10:40:00|63337.3|63322.3|63368.1|63353.1|63376.8|63361.8|63334.6|63319.6|775
1603881900000|2020-10-28 10:45:00|63367.9|63352.9|63397.3|63382.3|63403.8|63388.8|63360.2|63345.1|834
1603882200000|2020-10-28 10:50:00|63397.4|63382.4|63388.7|63373.7|63408.9|63393.9|63388.4|63373.4|889
1603882500000|2020-10-28 10:55:00|63388.6|63373.6|63407.5|63392.5|63412.8|63396.4|63385.4|63370.4|806
1603882800000|2020-10-28 11:00:00|63408.1|63393.1|63406.8|63391.8|63420.1|63403.2|63398.5|63381.8|864
1603883100000|2020-10-28 11:05:00|63408.5|63393.5|63424.4|63409.4|63426.6|63411.6|63400.1|63385.1|930
1603883400000|2020-10-28 11:10:00|63424.5|63409.5|63410.8|63395.8|63433.1|63417.5|63409.4|63394.4|814
1603883700000|2020-10-28 11:15:00|63411|63396|63402.9|63387.9|63423.2|63408.2|63398.6|63383.6|814
1603884000000|2020-10-28 11:20:00|63402.3|63387.3|63386.3|63371.3|63405.5|63390.2|63384.6|63369.6|805
1603884300000|2020-10-28 11:25:00|63386.2|63371.2|63367.4|63352.4|63392.3|63377.3|63362.8|63346.9|765
1603884600000|2020-10-28 11:30:00|63367.5|63352.5|63393.3|63378.3|63395.2|63380.2|63363|63346.3|795
1603884900000|2020-10-28 11:35:00|63393|63378|63424.9|63404.9|63430.8|63415.8|63392.7|63377.7|812
1603885200000|2020-10-28 11:40:00|63421.7|63406.7|63438.6|63423.6|63439|63423.8|63421.2|63406.2|854
1603885500000|2020-10-28 11:45:00|63438.5|63423.5|63442.9|63427.9|63451.8|63434.7|63437.8|63422.1|870
1603885800000|2020-10-28 11:50:00|63442.8|63427.8|63418.4|63403.4|63453.6|63438.6|63410.9|63393.2|818
1603886100000|2020-10-28 11:55:00|63418.3|63403.3|63419.1|63399.1|63423.3|63406.1|63406.1|63387.9|787
1603886400000|2020-10-28 12:00:00|63418.9|63398.9|63440|63425|63448|63430.4|63415.3|63398|874
1603886700000|2020-10-28 12:05:00|63439.4|63424.4|63440.5|63425.5|63450.8|63433.1|63424.6|63408.5|837
1603887000000|2020-10-28 12:10:00|63440.3|63425.3|63462.4|63447.4|63470.9|63455.9|63440.3|63425.3|770
1603887300000|2020-10-28 12:15:00|63463|63448|63464.6|63449.6|63476.4|63461.4|63459.3|63444.2|846
1603887600000|2020-10-28 12:20:00|63464.7|63449.7|63474|63459|63477.1|63459.6|63452|63436.3|829
1603887900000|2020-10-28 12:25:00|63474.2|63459.2|63482.6|63467.6|63490.2|63473.1|63468.5|63453.5|890
1603888200000|2020-10-28 12:30:00|63482.5|63467.5|63486.7|63466.7|63498.6|63482.7|63475.5|63459.5|946
1603888500000|2020-10-28 12:35:00|63484.9|63469.9|63486.1|63471.1|63502.6|63487.6|63483.8|63468.8|822
1603888800000|2020-10-28 12:40:00|63486.4|63471.4|63514.8|63494.8|63514.9|63497.4|63480.9|63463.7|888
1603889100000|2020-10-28 12:45:00|63515.1|63495.1|63511.1|63491.1|63528.9|63509.1|63509.5|63490.6|914
1603889400000|2020-10-28 12:50:00|63511.6|63491.6|63502.4|63482.4|63518.9|63498.9|63483.7|63463.7|929
1603889700000|2020-10-28 12:55:00|63501.9|63481.9|63487.4|63467.4|63514.1|63496.1|63474.6|63458.2|888
1603890000000|2020-10-28 13:00:00|63484.3|63469.3|63494.3|63474.3|63510.5|63494|63481.9|63465.7|936
1603890300000|2020-10-28 13:05:00|63492.6|63477.6|63470.4|63450.4|63504.7|63487.4|63464.6|63445.7|942
1603890600000|2020-10-28 13:10:00|63467.6|63452.6|63487.2|63467.2|63492.5|63474.3|63464.1|63446.8|847
1603890900000|2020-10-28 13:15:00|63484.4|63469.4|63497.1|63482.1|63512.2|63494.5|63482.6|63465.4|891
1603891200000|2020-10-28 13:20:00|63497.7|63482.7|63476|63461|63511.9|63494.9|63473.6|63453.6|904
1603891500000|2020-10-28 13:25:00|63479.1|63459.1|63455|63435|63487|63467|63446.5|63428.3|866
1603891800000|2020-10-28 13:30:00|63456.5|63436.5|63435.6|63415.6|63463|63444.5|63418.2|63398.2|978
1603892100000|2020-10-28 13:35:00|63435.9|63415.9|63412.6|63392.6|63442.4|63422.4|63409|63391.3|924
1603892400000|2020-10-28 13:40:00|63412|63392|63428.3|63413.3|63442.2|63424.8|63407.8|63389.7|956
1603892700000|2020-10-28 13:45:00|63428.6|63413.6|63444.2|63424.2|63468.4|63448.4|63420.7|63400.7|945
1603893000000|2020-10-28 13:50:00|63444.3|63424.3|63454.2|63434.2|63468.4|63450.9|63440.4|63421.7|1008
1603893300000|2020-10-28 13:55:00|63451.5|63436.5|63441.4|63426.4|63467.1|63448.8|63426.1|63406.1|978
1603893600000|2020-10-28 14:00:00|63442.4|63427.4|63429.8|63409.8|63463.6|63445.5|63402.7|63382.7|1101
1603893900000|2020-10-28 14:05:00|63429.5|63409.5|63444.9|63424.9|63450.8|63432.7|63420.6|63400.6|984
1603894200000|2020-10-28 14:10:00|63445.1|63425.1|63466.2|63446.2|63466.2|63447.9|63426.1|63406.1|938
1603894500000|2020-10-28 14:15:00|63466.3|63446.3|63486.3|63466.3|63490.8|63470.8|63457.3|63437.3|956
1603894800000|2020-10-28 14:20:00|63486.1|63466.1|63501.2|63486.2|63501.3|63486.3|63474.3|63455.1|979
1603895100000|2020-10-28 14:25:00|63501|63486|63495|63475|63527.6|63508.9|63493.3|63473.3|978
1603895400000|2020-10-28 14:30:00|63494.4|63474.4|63470.6|63450.6|63507.4|63488.9|63451.5|63432.2|1011
1603895700000|2020-10-28 14:35:00|63472.3|63452.3|63459.7|63444.7|63478.5|63460.5|63440.4|63423.2|956
1603896000000|2020-10-28 14:40:00|63459.8|63444.8|63462.1|63442.1|63467|63450.6|63440.7|63423.3|943
1603896300000|2020-10-28 14:45:00|63462.4|63442.4|63485.4|63470.4|63495.7|63478.2|63459.2|63441|915
1603896600000|2020-10-28 14:50:00|63485.7|63470.7|63493.3|63478.3|63527.3|63509.5|63482.3|63464.3|997
1603896900000|2020-10-28 14:55:00|63493.7|63478.7|63463.4|63443.4|63499.2|63483.1|63455.2|63439.2|966
1603897200000|2020-10-28 15:00:00|63463.5|63443.5|63436.8|63421.8|63468.9|63453.7|63428|63410.9|965
1603897500000|2020-10-28 15:05:00|63436.5|63421.5|63423.4|63408.4|63437.6|63421.7|63400.3|63385.3|944
1603897800000|2020-10-28 15:10:00|63423.5|63408.5|63421.8|63406.8|63441|63424.3|63410.1|63391.9|919
1603898100000|2020-10-28 15:15:00|63421.2|63406.2|63425.5|63410.5|63440.2|63423.3|63410.7|63393.6|880
1603898400000|2020-10-28 15:20:00|63425.8|63410.8|63437.3|63422.3|63454.6|63437.3|63417.2|63401.7|906
1603898700000|2020-10-28 15:25:00|63437.4|63422.4|63451.2|63436.2|63458.6|63441.4|63430.4|63415.4|895
1603899000000|2020-10-28 15:30:00|63449.5|63434.5|63468.8|63453.8|63473.4|63456.8|63447.1|63430.5|844
1603899300000|2020-10-28 15:35:00|63468.9|63453.9|63435.8|63420.8|63468.9|63453.9|63431|63413.3|891
1603899600000|2020-10-28 15:40:00|63437.5|63422.5|63440.1|63425.1|63451.9|63432.1|63423.4|63405.2|861
1603899900000|2020-10-28 15:45:00|63441|63426|63420.7|63405.7|63445.1|63428|63412.6|63392.6|859
1603900200000|2020-10-28 15:50:00|63420.8|63405.8|63393.7|63378.7|63431.2|63412.4|63389.6|63369.6|874
1603900500000|2020-10-28 15:55:00|63396.2|63376.2|63366.8|63351.8|63407.2|63389.7|63362.4|63345.7|969
1603900800000|2020-10-28 16:00:00|63366.4|63351.4|63359|63344|63382.6|63366.4|63349.3|63332.3|981
1603901100000|2020-10-28 16:05:00|63358.8|63343.8|63345.6|63330.6|63362.4|63346.7|63323.1|63308.1|905
1603901400000|2020-10-28 16:10:00|63345.4|63330.4|63336.8|63321.8|63349.1|63331.7|63315.9|63300.9|906
1603901700000|2020-10-28 16:15:00|63336.7|63321.7|63333.4|63318.4|63339.2|63322.4|63312.6|63295.5|820
1603902000000|2020-10-28 16:20:00|63333.2|63318.2|63332.3|63317.3|63346.5|63331.5|63323.8|63306.6|805
1603902300000|2020-10-28 16:25:00|63333.1|63318.1|63319.8|63304.8|63336.1|63320|63318|63301.6|789
1603902600000|2020-10-28 16:30:00|63320.3|63305.3|63333.4|63318.4|63340.2|63320.2|63315.5|63300.5|855
1603902900000|2020-10-28 16:35:00|63333.3|63318.3|63369.7|63354.7|63371|63356|63326.6|63311.6|840
1603903200000|2020-10-28 16:40:00|63369.6|63354.6|63372.2|63357.2|63387.5|63368.9|63363.5|63345.3|758
1603903500000|2020-10-28 16:45:00|63372|63357|63372.7|63357.7|63378.9|63360.9|63358.2|63343.2|781
1603903800000|2020-10-28 16:50:00|63372.3|63357.3|63389.7|63374.7|63393.3|63375.6|63370.2|63355.2|735
1603904100000|2020-10-28 16:55:00|63390|63375|63362.9|63347.9|63392.8|63375|63354.8|63339.8|843
1603904400000|2020-10-28 17:00:00|63361.8|63346.8|63380.1|63360.1|63380.1|63361.1|63355.6|63338.6|835
1603904700000|2020-10-28 17:05:00|63379|63359|63369.9|63349.9|63383.7|63363.7|63357.1|63337.1|706
1603905000000|2020-10-28 17:10:00|63366.6|63351.6|63375.5|63355.5|63387.5|63369.1|63360.6|63343.6|792
1603905300000|2020-10-28 17:15:00|63376.4|63356.4|63363.7|63343.7|63383|63365|63359.4|63340.7|772
1603905600000|2020-10-28 17:20:00|63364|63344|63372.1|63357.1|63386.5|63370.4|63363.6|63343.9|779
1603905900000|2020-10-28 17:25:00|63372.2|63357.2|63378|63363|63385.1|63369.2|63368.2|63350.3|768
1603906200000|2020-10-28 17:30:00|63378.1|63363.1|63388.7|63368.7|63392.5|63375.1|63378.1|63362.5|722
1603906500000|2020-10-28 17:35:00|63388.3|63368.3|63382.9|63362.9|63393|63373|63377|63358.2|764
1603906800000|2020-10-28 17:40:00|63382.7|63362.7|63383|63363|63389.4|63370.9|63379.6|63361|661
1603907100000|2020-10-28 17:45:00|63382.9|63362.9|63379.8|63364.8|63386.1|63370.2|63372.4|63354|716
1603907400000|2020-10-28 17:50:00|63379|63364|63372.1|63357.1|63387.1|63369.2|63368.2|63351.2|687
1603907700000|2020-10-28 17:55:00|63374.2|63354.2|63367.8|63347.8|63379.9|63361.4|63366.2|63346.5|697
1603908000000|2020-10-28 18:00:00|63368.2|63348.2|63373.2|63353.2|63379.2|63361.8|63361.6|63345|727
1603908300000|2020-10-28 18:05:00|63373.3|63353.3|63370.7|63350.7|63374.3|63356.8|63355.5|63338|661
1603908600000|2020-10-28 18:10:00|63370.6|63350.6|63360|63340|63372.5|63352.5|63356.4|63338.4|671
1603908900000|2020-10-28 18:15:00|63359.5|63339.5|63363.6|63343.6|63364.5|63346.4|63355.1|63336.8|644
1603909200000|2020-10-28 18:20:00|63364.1|63344.1|63349.7|63329.7|63367.8|63347.8|63349.6|63329.6|627
1603909500000|2020-10-28 18:25:00|63350.3|63330.3|63341.9|63321.9|63353.7|63334.8|63336.4|63316.4|783
1603909800000|2020-10-28 18:30:00|63342|63322|63338.1|63318.1|63346.9|63330.4|63334.6|63314.6|733
1603910100000|2020-10-28 18:35:00|63338.3|63318.3|63352.1|63332.1|63355.4|63336.8|63336.2|63317.7|667
1603910400000|2020-10-28 18:40:00|63352.2|63332.2|63338.2|63318.2|63355.3|63337.1|63334.4|63317.2|618
1603910700000|2020-10-28 18:45:00|63338.8|63318.8|63337.9|63317.9|63342.4|63323.6|63331.2|63314.2|653
1603911000000|2020-10-28 18:50:00|63337.5|63317.5|63351|63331|63352.8|63335.6|63324.8|63307|656
1603911300000|2020-10-28 18:55:00|63350.8|63330.8|63366.5|63346.5|63369.7|63351.1|63339.3|63321|829
1603911600000|2020-10-28 19:00:00|63365.3|63345.3|63354.8|63339.8|63371.3|63352.2|63353|63333|751
1603911900000|2020-10-28 19:05:00|63354.9|63339.9|63350.8|63335.8|63361.9|63346.5|63347.2|63330.4|744
1603912200000|2020-10-28 19:10:00|63351|63336|63364.3|63349.3|63369.8|63352.5|63351|63336|680
1603912500000|2020-10-28 19:15:00|63364.7|63349.7|63367.2|63352.2|63373.6|63356.5|63362.5|63345.5|656
1603912800000|2020-10-28 19:20:00|63366.7|63351.7|63347.2|63327.2|63374.4|63356.7|63343.2|63325|645
1603913100000|2020-10-28 19:25:00|63347.9|63327.9|63359.3|63339.3|63359.5|63339.5|63343.2|63325|688
1603913400000|2020-10-28 19:30:00|63359|63339|63341.4|63321.4|63359.5|63339.5|63338.9|63318.9|692
1603913700000|2020-10-28 19:35:00|63341.5|63321.5|63364.1|63349.1|63369.5|63351.1|63339|63319|724
1603914000000|2020-10-28 19:40:00|63364.2|63349.2|63347.2|63327.2|63366|63349.4|63343.6|63323.6|627
1603914300000|2020-10-28 19:45:00|63347.3|63327.3|63369|63349|63369.7|63349.7|63347.2|63327.2|577
1603914600000|2020-10-28 19:50:00|63370.8|63350.8|63393.7|63373.7|63394.4|63376.5|63369.1|63349.1|710
1603914900000|2020-10-28 19:55:00|63392.8|63372.8|63388.5|63368.5|63399.8|63380.2|63382.5|63363.9|788
1603915200000|2020-10-28 20:00:00|63388.8|63368.8|63390.8|63370.8|63399.6|63379.6|63383.9|63363.9|642
1603915500000|2020-10-28 20:05:00|63391.2|63371.2|63385.4|63365.4|63391.2|63371.2|63384.5|63364.5|473
1603915800000|2020-10-28 20:10:00|63385.3|63365.3|63369.2|63349.2|63385.8|63365.8|63367.3|63347.3|477
1603916100000|2020-10-28 20:15:00|63369.3|63349.3|63369|63349|63372.2|63352.2|63368.3|63348.3|346
1603916400000|2020-10-28 20:20:00|63368.8|63348.8|63366.1|63346.1|63369.5|63349.5|63365.6|63345.6|355
1603916700000|2020-10-28 20:25:00|63366.7|63346.7|63372.8|63352.8|63373.5|63353.5|63365.9|63345.9|313
1603917000000|2020-10-28 20:30:00|63373.1|63353.1|63374|63354|63378.3|63358.3|63370.3|63350.3|456
1603917300000|2020-10-28 20:35:00|63373.8|63353.8|63374.3|63354.3|63377.4|63357.4|63372.4|63352.4|332
1603917600000|2020-10-28 20:40:00|63375|63355|63382.4|63362.4|63382.7|63362.7|63371.7|63351.7|401
1603917900000|2020-10-28 20:45:00|63382.6|63362.6|63389.5|63369.5|63393|63373|63382.6|63362.6|445
1603918200000|2020-10-28 20:50:00|63389|63369|63390|63370|63397|63377|63386.7|63366.7|451
1603918500000|2020-10-28 20:55:00|63387.7|63367.7|63387.5|63356.4|63397.2|63374|63384|63356.3|569
1603918800000|2020-10-28 21:00:00|63388.8|63359.1|63393.5|63338|63400.6|63365.9|63378.3|63338|122
1603919100000|2020-10-28 21:05:00|63385|63340.5|63412.1|63335.6|63415.4|63360.1|63385|63323.6|108
1603919400000|2020-10-28 21:10:00|63405.5|63332.2|63403.4|63340.8|63413.4|63352.4|63390.5|63322.1|150
1603919700000|2020-10-28 21:15:00|63394.5|63346.1|63397.4|63344.4|63409|63352.5|63387.4|63334.9|267
1603920000000|2020-10-28 21:20:00|63400|63343|63395.2|63356|63408.1|63363.3|63386.5|63333.8|147
1603920300000|2020-10-28 21:25:00|63393.9|63356.1|63392.3|63355.1|63400.8|63362.4|63386.5|63350.6|141
1603920600000|2020-10-28 21:30:00|63392.5|63355.4|63403.7|63349.9|63403.7|63360.4|63386.5|63346.4|290
1603920900000|2020-10-28 21:35:00|63396.8|63353.5|63400.7|63353.6|63409|63360.5|63387.1|63349.6|582
1603921200000|2020-10-28 21:40:00|63400.5|63354|63400.7|63352.9|63406|63359.3|63390.7|63349.2|440
1603921500000|2020-10-28 21:45:00|63400.2|63353.5|63397.8|63354.2|63405|63359.2|63391.5|63350.2|378
1603921800000|2020-10-28 21:50:00|63398.7|63353.2|63399.3|63355.4|63407.8|63359.3|63390.9|63351.2|297
1603922100000|2020-10-28 21:55:00|63394.7|63358.9|63403.9|63352.7|63404.6|63362.7|63391.2|63352.7|362
1603922400000|2020-10-28 22:00:00|63398.1|63361.6|63372.6|63352.6|63406.4|63368.4|63368.1|63341.6|513
1603922700000|2020-10-28 22:05:00|63370.8|63350.8|63372.5|63344|63376.2|63351.8|63364.1|63343.1|311
1603923000000|2020-10-28 22:10:00|63372.4|63344.1|63368.4|63348.4|63376.8|63355.5|63367.2|63343.4|328
1603923300000|2020-10-28 22:15:00|63369.1|63349.1|63365.4|63345.4|63371.3|63351.3|63361.6|63340.2|179
1603923600000|2020-10-28 22:20:00|63365.5|63345.5|63362.3|63342.3|63369|63349|63359.5|63339.5|281
1603923900000|2020-10-28 22:25:00|63362.1|63342.1|63358.1|63338.1|63365.8|63345.8|63356.2|63336.2|276
1603924200000|2020-10-28 22:30:00|63357.5|63337.5|63359.3|63339.3|63362.5|63342.5|63352.9|63332.9|228
1603924500000|2020-10-28 22:35:00|63358.9|63338.9|63357.7|63337.7|63361.3|63341.3|63344.8|63324.7|235
1603924800000|2020-10-28 22:40:00|63357.4|63337.4|63374|63354|63375.3|63355.3|63353.5|63336|349
1603925100000|2020-10-28 22:45:00|63372.9|63352.9|63373.8|63353.8|63378.5|63358.5|63366.7|63346.7|269
1603925400000|2020-10-28 22:50:00|63373.2|63353.2|63375.6|63355.6|63381.6|63361.6|63371.1|63351.1|335
1603925700000|2020-10-28 22:55:00|63376.3|63356.3|63378.1|63358.1|63381|63361|63373.2|63353.2|284
1603926000000|2020-10-28 23:00:00|63378.4|63358.4|63382.5|63362.5|63387.1|63369.3|63377.3|63357.3|434
1603926300000|2020-10-28 23:05:00|63383.4|63363.4|63389.3|63369.3|63390.1|63370.1|63378.5|63358.5|308
1603926600000|2020-10-28 23:10:00|63389.2|63369.2|63394|63374|63398.6|63378.6|63389.2|63369.2|409
1603926900000|2020-10-28 23:15:00|63393.7|63373.7|63392|63372|63396.5|63376.5|63391.5|63371.5|330
1603927200000|2020-10-28 23:20:00|63392.2|63372.2|63394.6|63374.6|63401.8|63381.8|63392.2|63372.2|378
1603927500000|2020-10-28 23:25:00|63394.2|63374.2|63395.9|63375.9|63398.4|63378.3|63392.7|63372.7|303
1603927800000|2020-10-28 23:30:00|63394.3|63374.3|63391.5|63371.5|63398.9|63376.8|63385.4|63365.4|372
1603928100000|2020-10-28 23:35:00|63391.7|63371.7|63380.8|63360.8|63391.7|63371.7|63379.4|63359.4|323
1603928400000|2020-10-28 23:40:00|63381.6|63361.6|63379.8|63359.8|63385|63364.2|63377.7|63357.7|341
1603928700000|2020-10-28 23:45:00|63380.1|63360.1|63379.8|63359.8|63383.5|63363.5|63374|63354|275
1603929000000|2020-10-28 23:50:00|63379.9|63359.9|63378|63358|63381.1|63361.1|63373.8|63353.8|380
1603929300000|2020-10-28 23:55:00|63378.3|63358.3|63378|63358|63383|63363|63374.5|63354.5|382
1603929600000|2020-10-29 00:00:00|63378.2|63358.2|63383.9|63363.9|63402.4|63382.4|63376.8|63356.8|793
1603929900000|2020-10-29 00:05:00|63383.8|63363.8|63367.3|63347.3|63386.8|63366.8|63364.8|63344.8|624
1603930200000|2020-10-29 00:10:00|63367.1|63347.1|63357|63337|63370.9|63350.9|63356.9|63336.9|539
1603930500000|2020-10-29 00:15:00|63356.9|63336.9|63356.2|63336.2|63365.5|63345.5|63354.3|63334.3|498
1603930800000|2020-10-29 00:20:00|63356.1|63336.1|63344.7|63324.7|63357.5|63337.5|63340.2|63320.2|533
1603931100000|2020-10-29 00:25:00|63345|63325|63349.2|63329.2|63350.2|63330.2|63336.7|63316.7|612
1603931400000|2020-10-29 00:30:00|63348|63328|63354.8|63334.8|63354.8|63334.8|63343.9|63323.9|446
1603931700000|2020-10-29 00:35:00|63351.4|63331.4|63364|63344|63364|63344|63349.2|63329.2|497
1603932000000|2020-10-29 00:40:00|63363.8|63343.8|63354.9|63334.9|63364.8|63344.8|63354.4|63334.4|489
1603932300000|2020-10-29 00:45:00|63355.1|63335.1|63347.4|63327.4|63356.4|63336.4|63342.7|63322.7|485
1603932600000|2020-10-29 00:50:00|63347.7|63327.7|63355|63335|63359.7|63339.7|63335|63315|675
1603932900000|2020-10-29 00:55:00|63355.7|63335.7|63362|63342|63375.4|63355.4|63350.7|63330.7|675
1603933200000|2020-10-29 01:00:00|63362.1|63342.1|63365.7|63345.7|63372.5|63352.5|63357.3|63337.3|785
1603933500000|2020-10-29 01:05:00|63366|63346|63358|63338|63371.3|63351.3|63356|63336|635
1603933800000|2020-10-29 01:10:00|63357.2|63337.2|63351.1|63331.1|63358.2|63338.2|63348|63328|593
1603934100000|2020-10-29 01:15:00|63351.4|63331.4|63355.1|63335.1|63359.3|63339.3|63346.6|63326.6|624
1603934400000|2020-10-29 01:20:00|63355.2|63335.2|63377.6|63357.6|63378.4|63358.4|63355.1|63335.1|633
1603934700000|2020-10-29 01:25:00|63377.7|63357.7|63380|63360|63381.2|63361.2|63366.6|63346.6|588
1603935000000|2020-10-29 01:30:00|63380.2|63360.2|63371.8|63351.8|63380.2|63360.2|63356.6|63336.6|670
1603935300000|2020-10-29 01:35:00|63371.7|63351.7|63355.8|63335.8|63373.4|63353.4|63355.5|63335.5|654
1603935600000|2020-10-29 01:40:00|63356|63336|63359.1|63339.1|63360.2|63340.2|63349|63329|578
1603935900000|2020-10-29 01:45:00|63356.9|63336.9|63354.4|63334.4|63362.3|63342.3|63352.7|63332.7|501
1603936200000|2020-10-29 01:50:00|63354.8|63334.8|63350.8|63330.8|63358.6|63338.6|63347.6|63327.6|650
1603936500000|2020-10-29 01:55:00|63348.2|63328.2|63330.9|63310.9|63350.2|63330.2|63322.8|63302.8|699
1603936800000|2020-10-29 02:00:00|63331.7|63311.7|63342.8|63322.8|63344.2|63324.2|63324.7|63304.7|646
1603937100000|2020-10-29 02:05:00|63342.5|63322.5|63347.9|63327.9|63353.7|63333.7|63336.8|63316.8|528
1603937400000|2020-10-29 02:10:00|63348.9|63328.9|63352.8|63332.8|63353.7|63333.7|63346.2|63326.2|515
1603937700000|2020-10-29 02:15:00|63353|63333|63349.7|63329.7|63354.6|63334.6|63344.1|63324.1|471
1603938000000|2020-10-29 02:20:00|63349|63329|63349|63329|63353.8|63333.8|63344.3|63324.3|431
1603938300000|2020-10-29 02:25:00|63348.6|63328.6|63338.2|63318.2|63351.1|63331.1|63337|63317|350
1603938600000|2020-10-29 02:30:00|63338.1|63318.1|63334.6|63314.6|63338.8|63318.8|63328.6|63308.6|358
1603938900000|2020-10-29 02:35:00|63335.5|63315.5|63336.6|63316.6|63336.8|63316.8|63330.8|63310.8|288
1603939200000|2020-10-29 02:40:00|63335.3|63315.3|63336|63316|63341|63321|63335|63315|378
1603939500000|2020-10-29 02:45:00|63335.9|63315.9|63345.9|63325.9|63348.1|63328.1|63335.9|63315.9|401
1603939800000|2020-10-29 02:50:00|63346|63326|63366.3|63346.3|63367.6|63347.6|63346|63326|401
1603940100000|2020-10-29 02:55:00|63366.2|63346.2|63381.7|63361.7|63382|63362|63362.8|63342.8|482
1603940400000|2020-10-29 03:00:00|63378.8|63358.8|63378.6|63358.6|63392.2|63372.2|63376.3|63356.3|368
1603940700000|2020-10-29 03:05:00|63378.8|63358.8|63388.5|63368.5|63389.9|63369.9|63375.5|63355.5|402
1603941000000|2020-10-29 03:10:00|63388.1|63368.1|63397.9|63377.9|63398.6|63378.6|63382.2|63362.2|535
1603941300000|2020-10-29 03:15:00|63397.8|63377.8|63388.1|63368.1|63400.1|63380.1|63386.3|63366.3|439
1603941600000|2020-10-29 03:20:00|63388.3|63368.3|63376.6|63356.6|63394.3|63374.3|63376.6|63356.6|481
1603941900000|2020-10-29 03:25:00|63376.7|63356.7|63357.3|63337.3|63377.2|63357.2|63354.1|63334.1|545
1603942200000|2020-10-29 03:30:00|63357|63337|63353.6|63333.6|63361.4|63341.4|63350.3|63330.3|544
1603942500000|2020-10-29 03:35:00|63354.2|63334.2|63364.6|63344.6|63365.1|63345.1|63353.2|63333.2|441
1603942800000|2020-10-29 03:40:00|63365|63345|63362.1|63342.1|63365.9|63345.9|63359.6|63339.6|417
1603943100000|2020-10-29 03:45:00|63362|63342|63370.3|63350.3|63377.3|63357.3|63358.3|63338.3|457
1603943400000|2020-10-29 03:50:00|63370.4|63350.4|63365.2|63345.2|63374.9|63354.9|63364.2|63344.2|348
1603943700000|2020-10-29 03:55:00|63365.1|63345.1|63353.9|63333.9|63370.3|63350.3|63353.3|63333.3|405
1603944000000|2020-10-29 04:00:00|63354|63334|63348|63328|63355.7|63335.7|63345.3|63325.3|484
1603944300000|2020-10-29 04:05:00|63347.9|63327.9|63344.2|63324.2|63353.8|63333.8|63341.2|63321.2|477
1603944600000|2020-10-29 04:10:00|63343.2|63323.2|63345.1|63325.1|63350.8|63330.8|63343.2|63323.2|367
1603944900000|2020-10-29 04:15:00|63345.3|63325.3|63353.9|63333.9|63361.3|63341.3|63339.5|63319.5|454
1603945200000|2020-10-29 04:20:00|63354.4|63334.4|63350.6|63330.6|63357.6|63337.6|63347.6|63327.6|298
1603945500000|2020-10-29 04:25:00|63351.2|63331.2|63343.1|63323.1|63352|63332|63342|63322|301
1603945800000|2020-10-29 04:30:00|63343.3|63323.3|63352.9|63332.9|63353.1|63333.1|63341.3|63321.3|329
1603946100000|2020-10-29 04:35:00|63352.7|63332.7|63342.9|63322.9|63358.4|63338.4|63342.3|63322.3|401
1603946400000|2020-10-29 04:40:00|63342.6|63322.6|63358.6|63338.6|63362.7|63342.7|63342.6|63322.6|365
1603946700000|2020-10-29 04:45:00|63358.5|63338.5|63352.5|63332.5|63358.8|63338.8|63348.5|63328.5|362
1603947000000|2020-10-29 04:50:00|63353|63333|63348.8|63328.8|63353.3|63333.3|63342.1|63322.1|381
1603947300000|2020-10-29 04:55:00|63348.9|63328.9|63354.5|63334.5|63357.3|63337.3|63348|63328|378
1603947600000|2020-10-29 05:00:00|63352.7|63332.7|63356.5|63336.5|63366.9|63346.9|63348.1|63328.1|474
1603947900000|2020-10-29 05:05:00|63356.7|63336.7|63361.2|63341.2|63364.2|63344.2|63350.7|63330.7|376
1603948200000|2020-10-29 05:10:00|63362.3|63342.3|63349.2|63329.2|63362.3|63342.3|63345.5|63325.5|460
1603948500000|2020-10-29 05:15:00|63348.6|63328.6|63363.5|63343.5|63366.4|63346.4|63348.6|63328.6|388
1603948800000|2020-10-29 05:20:00|63363.9|63343.9|63367.5|63347.5|63372.5|63352.5|63361.2|63341.2|410
1603949100000|2020-10-29 05:25:00|63367.6|63347.6|63368.7|63348.7|63373.3|63353.3|63364.3|63344.3|366
1603949400000|2020-10-29 05:30:00|63368.5|63348.5|63354.5|63334.5|63374.2|63354.2|63353.9|63333.9|491
1603949700000|2020-10-29 05:35:00|63354.7|63334.7|63350.3|63330.3|63357.3|63337.3|63348.9|63328.9|392
1603950000000|2020-10-29 05:40:00|63349.3|63329.3|63360.3|63340.3|63368.8|63348.8|63349.3|63329.3|462
1603950300000|2020-10-29 05:45:00|63360.4|63340.4|63354.2|63334.2|63362.9|63342.9|63353.7|63333.7|419
1603950600000|2020-10-29 05:50:00|63354.4|63334.4|63353.8|63333.8|63359.5|63339.5|63350.5|63330.5|529
1603950900000|2020-10-29 05:55:00|63351.2|63331.2|63344.1|63324.1|63351.8|63331.8|63342.8|63322.8|577
1603951200000|2020-10-29 06:00:00|63344.3|63324.3|63349.2|63329.2|63366|63346|63343|63323|626
1603951500000|2020-10-29 06:05:00|63349.1|63329.1|63349.7|63329.7|63354.6|63334.6|63342.9|63322.9|588
1603951800000|2020-10-29 06:10:00|63349.9|63329.9|63347.7|63332.7|63359.4|63339.4|63342.6|63322.6|611
1603952100000|2020-10-29 06:15:00|63352.6|63332.6|63343.9|63323.9|63353.8|63333.8|63342.7|63322.7|501
1603952400000|2020-10-29 06:20:00|63343.6|63323.6|63338.2|63318.2|63349.1|63329.1|63331.7|63311.7|671
1603952700000|2020-10-29 06:25:00|63338|63318|63335.8|63315.8|63340.4|63320.4|63331.8|63311.8|533
1603953000000|2020-10-29 06:30:00|63335.5|63315.5|63337.4|63317.4|63340.6|63322.6|63329.6|63309.6|434
1603953300000|2020-10-29 06:35:00|63337.9|63317.9|63334.7|63314.7|63338|63318.4|63328.4|63308.4|454
1603953600000|2020-10-29 06:40:00|63334.6|63314.6|63348.3|63328.3|63348.8|63328.8|63331.9|63313.9|588
1603953900000|2020-10-29 06:45:00|63348.1|63328.1|63334.7|63314.7|63348.4|63330.9|63334.1|63314.1|514
1603954200000|2020-10-29 06:50:00|63334.9|63314.9|63346.2|63326.2|63347.8|63327.9|63332.1|63312.1|527
1603954500000|2020-10-29 06:55:00|63347.7|63327.7|63344.3|63324.3|63347.9|63327.9|63336|63316|531
1603954800000|2020-10-29 07:00:00|63346|63326|63389.6|63374.6|63406|63386|63345.5|63325.5|867
1603955100000|2020-10-29 07:05:00|63389.1|63374.1|63403.9|63388.9|63409.2|63391|63382.3|63364.9|885
1603955400000|2020-10-29 07:10:00|63403.8|63388.8|63384.5|63369.5|63412.4|63392.4|63384.3|63366.6|829
1603955700000|2020-10-29 07:15:00|63387|63367|63353.7|63333.7|63387.1|63368.4|63353.1|63333.1|851
1603956000000|2020-10-29 07:20:00|63353.6|63333.6|63361.5|63341.5|63369.3|63349.3|63353.3|63333.3|797
1603956300000|2020-10-29 07:25:00|63361.6|63341.6|63361.3|63341.3|63375.5|63355.5|63352.5|63335.7|794
1603956600000|2020-10-29 07:30:00|63361.2|63341.2|63369.9|63349.9|63372.1|63352.1|63352.8|63332.8|795
1603956900000|2020-10-29 07:35:00|63370.5|63350.5|63352.1|63332.1|63395.2|63375.2|63349|63329|851
1603957200000|2020-10-29 07:40:00|63352|63332|63365.3|63345.3|63366.1|63346.8|63343.6|63323.6|815
1603957500000|2020-10-29 07:45:00|63367.2|63347.2|63379.6|63359.6|63380.7|63360.7|63358.6|63338.6|816
1603957800000|2020-10-29 07:50:00|63379.2|63359.2|63399.2|63379.2|63401.7|63383|63378.8|63358.8|852
1603958100000|2020-10-29 07:55:00|63399.1|63379.1|63453.6|63433.6|63458.7|63441.3|63396|63379.1|774
1603958400000|2020-10-29 08:00:00|63452.4|63432.4|63444.7|63429.7|63455.8|63440.8|63430|63413.1|764
1603958700000|2020-10-29 08:05:00|63444.3|63429.3|63466.3|63451.3|63493.7|63476.3|63443.8|63428.8|822
1603959000000|2020-10-29 08:10:00|63465.7|63450.7|63502.4|63487.4|63502.8|63487.8|63465.7|63450.7|942
1603959300000|2020-10-29 08:15:00|63502.9|63487.9|63519.7|63504.7|63519.9|63504.9|63492.7|63477.7|1039
1603959600000|2020-10-29 08:20:00|63519.4|63504.4|63498.8|63483.8|63522.5|63507.5|63484|63469|975
1603959900000|2020-10-29 08:25:00|63498.4|63483.4|63483.4|63468.4|63509.2|63494.2|63477.7|63462.7|939
1603960200000|2020-10-29 08:30:00|63482.5|63467.5|63489.6|63474.6|63499.4|63484.4|63477.7|63462.4|926
1603960500000|2020-10-29 08:35:00|63489.5|63474.5|63480.7|63465.7|63503.2|63488.2|63476|63461|876
1603960800000|2020-10-29 08:40:00|63480.6|63465.6|63502.6|63487.6|63509.3|63494.3|63471.6|63456.6|888
1603961100000|2020-10-29 08:45:00|63502.5|63487.5|63476.4|63461.4|63506.5|63491.5|63473|63458|816
1603961400000|2020-10-29 08:50:00|63476.5|63461.5|63491.3|63471.3|63496.2|63481.2|63476.3|63461.3|769
1603961700000|2020-10-29 08:55:00|63492.5|63472.5|63499.1|63484.1|63507|63492|63486.6|63471.6|813
1603962000000|2020-10-29 09:00:00|63502.1|63482.1|63482.7|63467.7|63502.5|63485.9|63470.1|63455.1|894
1603962300000|2020-10-29 09:05:00|63482.6|63467.6|63464.9|63449.9|63489.2|63474.2|63462.8|63447.8|845
1603962600000|2020-10-29 09:10:00|63463.5|63448.5|63470.5|63455.5|63473|63458|63450.8|63435.8|793
1603962900000|2020-10-29 09:15:00|63471.2|63456.2|63477.3|63462.3|63482.3|63467.3|63461.7|63446.7|830
1603963200000|2020-10-29 09:20:00|63477.2|63462.2|63479.3|63464.3|63481.9|63466.9|63458.4|63443.4|826
1603963500000|2020-10-29 09:25:00|63479.2|63464.2|63483.4|63468.4|63485.4|63470.4|63475|63460|779
1603963800000|2020-10-29 09:30:00|63483.3|63468.3|63487.7|63472.7|63497.6|63482.6|63470.8|63455.8|849
1603964100000|2020-10-29 09:35:00|63488.7|63473.7|63496.8|63481.8|63506.1|63491.1|63475.1|63460.1|892
1603964400000|2020-10-29 09:40:00|63495.5|63480.5|63493.5|63478.5|63504.4|63489.4|63491.3|63476.3|774
1603964700000|2020-10-29 09:45:00|63494.6|63479.6|63514.9|63499.9|63525|63510|63493.9|63478.9|784
1603965000000|2020-10-29 09:50:00|63515.1|63500.1|63498.1|63483.1|63515.2|63500.2|63486.5|63471.5|752
1603965300000|2020-10-29 09:55:00|63498|63483|63519.7|63504.7|63530.4|63515.4|63496.9|63481.9|814
1603965600000|2020-10-29 10:00:00|63519.8|63504.8|63508.8|63493.8|63525.8|63510.8|63506.8|63491.8|862
1603965900000|2020-10-29 10:05:00|63506.4|63491.4|63536.4|63521.4|63539|63524|63506.4|63491.4|860
1603966200000|2020-10-29 10:10:00|63536.1|63521.1|63524.3|63509.3|63544.4|63529.4|63522.6|63507.6|899
1603966500000|2020-10-29 10:15:00|63524.4|63509.4|63524.7|63509.7|63544.7|63529.7|63522.3|63507.3|882
1603966800000|2020-10-29 10:20:00|63524.6|63509.6|63528.1|63513.1|63535.5|63520.5|63517.2|63502.2|750
1603967100000|2020-10-29 10:25:00|63528|63513|63511.6|63496.6|63528.7|63513.7|63508.1|63493.1|739
1603967400000|2020-10-29 10:30:00|63511.9|63496.9|63541.1|63526.1|63541.1|63526.1|63511.5|63496.5|789
1603967700000|2020-10-29 10:35:00|63540.5|63525.5|63545.2|63530.2|63547.1|63532.1|63527.6|63512.6|803
1603968000000|2020-10-29 10:40:00|63545|63530|63543.6|63528.6|63545.6|63530.6|63527.4|63512.4|753
1603968300000|2020-10-29 10:45:00|63544|63529|63541.6|63526.6|63553.6|63538.6|63528|63513|807
1603968600000|2020-10-29 10:50:00|63541.8|63526.8|63548.2|63533.2|63570.2|63555.2|63535.6|63520.6|843
1603968900000|2020-10-29 10:55:00|63548|63533|63566.4|63551.4|63578.1|63563.1|63534.6|63519.6|837
1603969200000|2020-10-29 11:00:00|63565|63550|63558.6|63543.6|63574.2|63559.2|63546|63531|879
1603969500000|2020-10-29 11:05:00|63558.5|63543.5|63576.4|63561.4|63586.7|63571.7|63555.3|63540.3|857
1603969800000|2020-10-29 11:10:00|63577.7|63562.7|63571|63556|63587|63572|63569.2|63554.2|838
1603970100000|2020-10-29 11:15:00|63572.8|63557.8|63561.4|63546.4|63579.4|63564.4|63551.1|63536.1|837
1603970400000|2020-10-29 11:20:00|63560.9|63545.9|63578.1|63563.1|63581|63566|63557.8|63542.8|772
1603970700000|2020-10-29 11:25:00|63577.9|63562.9|63598.9|63583.9|63602.3|63587.3|63576.9|63561.9|804
1603971000000|2020-10-29 11:30:00|63599.2|63584.2|63614.6|63599.6|63616.5|63601.5|63597.1|63582.1|833
1603971300000|2020-10-29 11:35:00|63614.7|63599.7|63616.9|63601.9|63627.6|63612.6|63609.3|63594.3|736
1603971600000|2020-10-29 11:40:00|63617.6|63602.6|63616.5|63601.5|63646.6|63631.6|63607.2|63592.2|875
1603971900000|2020-10-29 11:45:00|63616.8|63601.8|63622.6|63607.6|63633.3|63618.3|63597|63582|831
1603972200000|2020-10-29 11:50:00|63622.2|63607.2|63632.8|63617.8|63633.7|63618.7|63608.8|63593.8|793
1603972500000|2020-10-29 11:55:00|63632.9|63617.9|63637|63622|63646.5|63631.5|63629.1|63614.1|868
1603972800000|2020-10-29 12:00:00|63635.6|63620.6|63624.6|63609.6|63644.6|63629.6|63623.8|63608.8|870
1603973100000|2020-10-29 12:05:00|63624.8|63609.8|63644.4|63629.4|63658.7|63643.7|63623.7|63608.7|905
1603973400000|2020-10-29 12:10:00|63644.3|63629.3|63639.1|63624.1|63654.3|63639.3|63634.1|63619.1|816
1603973700000|2020-10-29 12:15:00|63639|63624|63675.8|63660.8|63680.4|63665.4|63637.9|63622.9|861
1603974000000|2020-10-29 12:20:00|63675.4|63660.4|63641.7|63626.7|63680.4|63665.4|63635.1|63620.1|882
1603974300000|2020-10-29 12:25:00|63640.9|63625.9|63642.1|63622.1|63653.8|63638.8|63630|63614.1|780
1603974600000|2020-10-29 12:30:00|63641.8|63619.3|63583.5|63568.5|63649.2|63624.8|63582.9|63567.9|972
1603974900000|2020-10-29 12:35:00|63583.3|63568.3|63628.7|63608.7|63641|63622.8|63574.5|63559.5|936
1603975200000|2020-10-29 12:40:00|63629.3|63609.3|63639.3|63614.6|63660.9|63643.6|63623.6|63608|981
1603975500000|2020-10-29 12:45:00|63640.2|63613.8|63565.7|63550.7|63662.5|63642.5|63557.2|63542.2|1068
1603975800000|2020-10-29 12:50:00|63566.3|63551.3|63597.4|63582.4|63600.1|63585.1|63558.5|63543.5|965
1603976100000|2020-10-29 12:55:00|63597|63582|63627.6|63612.6|63665.6|63650.6|63597|63582|960
1603976400000|2020-10-29 13:00:00|63627.7|63612.7|63643.6|63628.6|63658.7|63643.7|63618.6|63603.6|953
1603976700000|2020-10-29 13:05:00|63644.6|63629.6|63680.3|63665.3|63697.8|63682.8|63633.6|63618.6|920
1603977000000|2020-10-29 13:10:00|63680.2|63665.2|63626.3|63611.3|63691.5|63676.5|63624.6|63609.6|907
1603977300000|2020-10-29 13:15:00|63626.6|63611.6|63613.1|63598.1|63633.5|63618.5|63595.6|63580.6|917
1603977600000|2020-10-29 13:20:00|63613.6|63598.6|63603.1|63588.1|63613.8|63598.8|63589.3|63574.3|882
1603977900000|2020-10-29 13:25:00|63603.4|63588.4|63601.1|63586.1|63613.5|63598.5|63591|63576|861
1603978200000|2020-10-29 13:30:00|63600.8|63585.8|63630.6|63615.6|63649.3|63634.3|63570.2|63553.5|1070
1603978500000|2020-10-29 13:35:00|63634.3|63619.3|63694.6|63679.6|63702.7|63687.7|63624.7|63609.7|1068
1603978800000|2020-10-29 13:40:00|63693.5|63678.5|63657.2|63642.2|63723.3|63708.3|63646.6|63631.1|1080
1603979100000|2020-10-29 13:45:00|63657.6|63642.6|63704.6|63689.6|63741|63726|63627.4|63612.3|1108
1603979400000|2020-10-29 13:50:00|63704.8|63689.8|63675.7|63660.7|63773.4|63753.4|63672.6|63656.1|1011
1603979700000|2020-10-29 13:55:00|63685.1|63665.1|63694.3|63674.3|63702.7|63687.7|63638|63623|795
1603980000000|2020-10-29 14:00:00|63687.8|63667.8|63667.2|63652.2|63702.8|63685.3|63643.7|63628.7|778
1603980300000|2020-10-29 14:05:00|63667.6|63652.6|63679|63664|63694.1|63679.1|63656.7|63641.7|747
1603980600000|2020-10-29 14:10:00|63678.7|63663.7|63722.4|63707.4|63736.3|63721.3|63675.9|63660.9|789
1603980900000|2020-10-29 14:15:00|63722.5|63707.5|63765.2|63750.2|63767.1|63751.7|63720.1|63705.1|783
1603981200000|2020-10-29 14:20:00|63765|63750|63781|63766|63787.4|63772.4|63751.2|63736.2|729
1603981500000|2020-10-29 14:25:00|63781.7|63766.7|63734.3|63714.3|63792.8|63777.8|63729.1|63709.1|755
1603981800000|2020-10-29 14:30:00|63730|63715|63712.6|63697.6|63759.6|63741.9|63703.2|63686.2|768
1603982100000|2020-10-29 14:35:00|63711.2|63696.2|63686.1|63671.1|63719.9|63704.9|63674.2|63658.2|745
1603982400000|2020-10-29 14:40:00|63686.3|63671.3|63681.2|63666.2|63699.9|63684.9|63674|63659|751
1603982700000|2020-10-29 14:45:00|63680.8|63665.8|63741.9|63726.9|63744.7|63726.9|63676|63661|736
1603983000000|2020-10-29 14:50:00|63743|63728|63768.8|63753.8|63776.4|63758.8|63734.4|63719.4|723
1603983300000|2020-10-29 14:55:00|63771.2|63751.2|63733.4|63718.4|63783.3|63766.9|63730.8|63715.8|733
1603983600000|2020-10-29 15:00:00|63733.2|63718.2|63775.7|63760.7|63777.5|63762.5|63728.9|63713.1|737
1603983900000|2020-10-29 15:05:00|63775.5|63760.5|63825.6|63810.6|63829.5|63814.5|63775.2|63760.2|727
1603984200000|2020-10-29 15:10:00|63825.7|63810.7|63807.7|63792.7|63829.2|63814.2|63796.7|63781.7|723
1603984500000|2020-10-29 15:15:00|63807.1|63792.1|63816.8|63801.8|63821.2|63806.2|63795.9|63780.9|706
1603984800000|2020-10-29 15:20:00|63816.7|63801.7|63843.1|63828.1|63862.6|63847.6|63814|63799|695
1603985100000|2020-10-29 15:25:00|63843|63828|63837.2|63822.2|63850.9|63835.9|63835.4|63820.4|672
1603985400000|2020-10-29 15:30:00|63837.3|63822.3|63863.1|63848.1|63864.5|63849.5|63836.8|63821.8|690
1603985700000|2020-10-29 15:35:00|63862.7|63847.7|63854.2|63839.2|63880|63865|63843.7|63828.7|673
1603986000000|2020-10-29 15:40:00|63854.3|63839.3|63870.3|63855.3|63871.6|63856.6|63851.6|63836.6|664
1603986300000|2020-10-29 15:45:00|63870|63855|63863.4|63848.4|63876.8|63861.8|63849|63834|722
1603986600000|2020-10-29 15:50:00|63863.7|63848.7|63869|63854|63879.9|63864.9|63859|63844|674
1603986900000|2020-10-29 15:55:00|63869.2|63854.2|63881.6|63866.6|63894|63879|63868|63853|731
1603987200000|2020-10-29 16:00:00|63882.6|63867.6|63874.3|63859.3|63883.8|63868.8|63856.9|63841.9|735
1603987500000|2020-10-29 16:05:00|63874|63859|63864.5|63849.5|63885|63870|63853.9|63838.9|683
1603987800000|2020-10-29 16:10:00|63864.6|63849.6|63843.5|63828.5|63877.9|63862.9|63841.1|63826.1|651
1603988100000|2020-10-29 16:15:00|63843.2|63828.2|63838|63823|63862.4|63847.4|63832.4|63817.4|733
1603988400000|2020-10-29 16:20:00|63838.2|63823.2|63860.2|63845.2|63866|63851|63836.8|63821.8|628
1603988700000|2020-10-29 16:25:00|63859.9|63844.9|63871.1|63856.1|63874.5|63859.5|63851.8|63836.8|597
1603989000000|2020-10-29 16:30:00|63871.2|63856.2|63856.9|63841.9|63880.7|63865.7|63856.8|63841.8|640
1603989300000|2020-10-29 16:35:00|63857|63842|63847.3|63832.3|63865.2|63850.2|63842.5|63827.5|595
1603989600000|2020-10-29 16:40:00|63847.2|63832.2|63866.1|63851.1|63869.1|63854.1|63842.7|63827.7|526
1603989900000|2020-10-29 16:45:00|63865.8|63850.8|63848.2|63833.2|63869.4|63854.4|63847.1|63832.1|560
1603990200000|2020-10-29 16:50:00|63848.8|63833.8|63841.5|63826.5|63861.6|63846.6|63838|63823|578
1603990500000|2020-10-29 16:55:00|63841.8|63826.8|63861.5|63846.5|63870.3|63855.3|63841.8|63825.3|646
1603990800000|2020-10-29 17:00:00|63860.8|63845.8|63863.3|63848.3|63869.2|63853.7|63855.9|63840.9|630
1603991100000|2020-10-29 17:05:00|63863.7|63848.7|63888.1|63873.1|63892.3|63875.4|63863.4|63848.4|654
1603991400000|2020-10-29 17:10:00|63888.9|63873.9|63885.8|63870.8|63908.3|63893.3|63872.6|63854.7|650
1603991700000|2020-10-29 17:15:00|63885.5|63870.5|63872.6|63857.6|63888.8|63873.8|63871.8|63855.6|590
1603992000000|2020-10-29 17:20:00|63871.6|63856.6|63875.7|63860.7|63883.9|63868.9|63863.8|63848.8|561
1603992300000|2020-10-29 17:25:00|63875.6|63860.6|63886.3|63871.3|63889.6|63874.6|63875.1|63860.1|542
1603992600000|2020-10-29 17:30:00|63886.7|63871.7|63914.1|63899.1|63915.1|63900.1|63886.6|63871.6|591
1603992900000|2020-10-29 17:35:00|63914.3|63899.3|63902.4|63887.4|63918.5|63903.5|63901.4|63884|598
1603993200000|2020-10-29 17:40:00|63902.3|63887.3|63902.6|63887.6|63911.4|63896.4|63901.1|63886.1|500
1603993500000|2020-10-29 17:45:00|63902|63887|63897.4|63882.4|63911.9|63896.9|63893.2|63878.2|575
1603993800000|2020-10-29 17:50:00|63897.2|63882.2|63884.8|63869.8|63899.6|63884.6|63884.1|63869.1|524
1603994100000|2020-10-29 17:55:00|63884.5|63869.5|63875.7|63860.7|63889.7|63874.7|63874|63859|637
1603994400000|2020-10-29 18:00:00|63874.3|63859.3|63871.2|63856.2|63876.3|63861.3|63862.1|63847.1|586
1603994700000|2020-10-29 18:05:00|63873.5|63858.5|63866.8|63851.8|63877.2|63862.2|63865.3|63850.3|527
1603995000000|2020-10-29 18:10:00|63866.7|63851.7|63867.8|63852.8|63868.7|63853.7|63865|63850|508
1603995300000|2020-10-29 18:15:00|63867.6|63852.6|63841.8|63826.8|63867.8|63852.8|63841.6|63826.6|474
1603995600000|2020-10-29 18:20:00|63841.1|63826.1|63811.1|63796.1|63844.1|63829.1|63808.2|63793.2|576
1603995900000|2020-10-29 18:25:00|63810.9|63795.9|63810.6|63795.6|63815.1|63800.1|63807.7|63792.7|555
1603996200000|2020-10-29 18:30:00|63811.5|63796.5|63794.9|63779.9|63813.9|63798.9|63794.9|63779.9|568
1603996500000|2020-10-29 18:35:00|63795.1|63780.1|63800.4|63785.4|63813.4|63798.4|63793.7|63778.7|558
1603996800000|2020-10-29 18:40:00|63800.2|63785.2|63795.8|63780.8|63803.1|63788.1|63786.1|63771.1|534
1603997100000|2020-10-29 18:45:00|63796.1|63781.1|63804.1|63789.1|63808.2|63793.2|63794|63779|488
1603997400000|2020-10-29 18:50:00|63804|63789|63797.1|63782.1|63804.4|63789.4|63793.7|63778.7|501
1603997700000|2020-10-29 18:55:00|63797.4|63782.4|63809.4|63794.4|63814.8|63796.3|63790.2|63775.2|555
1603998000000|2020-10-29 19:00:00|63808.8|63793.8|63799.6|63784.6|63809.5|63794.5|63796.8|63781.8|589
1603998300000|2020-10-29 19:05:00|63799.5|63784.5|63786.2|63771.2|63799.7|63784.7|63778.4|63763.4|549
1603998600000|2020-10-29 19:10:00|63786.7|63771.7|63794.2|63779.2|63801.1|63786.1|63785.9|63770.9|491
1603998900000|2020-10-29 19:15:00|63794.3|63779.3|63791.1|63776.1|63805.1|63789|63789.4|63774.4|518
1603999200000|2020-10-29 19:20:00|63791.8|63776.8|63791.6|63776.6|63802.2|63787.2|63788.4|63773.4|510
1603999500000|2020-10-29 19:25:00|63790.9|63775.9|63791.9|63776.9|63801.1|63786.1|63789.7|63774.7|506
1603999800000|2020-10-29 19:30:00|63790.6|63775.6|63779.2|63764.2|63792.1|63777.1|63777.6|63762.6|536
1604000100000|2020-10-29 19:35:00|63778.4|63763.4|63790.2|63775.2|63791.2|63776.2|63778.3|63763.3|432
1604000400000|2020-10-29 19:40:00|63790.4|63775.4|63783.9|63768.9|63790.9|63775.9|63783.9|63768.9|465
1604000700000|2020-10-29 19:45:00|63782.6|63767.6|63768.9|63753.9|63784.6|63769.6|63767|63752|483
1604001000000|2020-10-29 19:50:00|63768.8|63753.8|63772.5|63757.5|63776.9|63761.9|63763.8|63748.8|526
1604001300000|2020-10-29 19:55:00|63773.6|63758.6|63786.3|63771.3|63789.3|63774.3|63773.6|63758.6|604
1604001600000|2020-10-29 20:00:00|63787.4|63772.4|63791.3|63776.3|63791.7|63776.7|63782.9|63767.9|592
1604001900000|2020-10-29 20:05:00|63791|63776|63781.4|63766.4|63791.3|63776.2|63771.9|63756.9|488
1604002200000|2020-10-29 20:10:00|63781.8|63766.8|63785.3|63770.3|63787.2|63772.2|63777|63762|511
1604002500000|2020-10-29 20:15:00|63785.1|63770.1|63790.1|63775.1|63795.4|63780.4|63782.1|63767.1|374
1604002800000|2020-10-29 20:20:00|63789.8|63774.8|63783.4|63768.4|63792.4|63777.4|63781|63766|325
1604003100000|2020-10-29 20:25:00|63783.5|63768.5|63783.4|63768.4|63786.2|63769.6|63781.8|63766|274
1604003400000|2020-10-29 20:30:00|63783|63768|63792.8|63777.8|63798.2|63783.2|63780.1|63765.1|457
1604003700000|2020-10-29 20:35:00|63793.1|63778.1|63801.7|63786.7|63806.6|63791.6|63792.3|63777.3|392
1604004000000|2020-10-29 20:40:00|63801.5|63786.5|63792.1|63777.1|63803.3|63788.3|63791.7|63776|409
1604004300000|2020-10-29 20:45:00|63791.9|63776.9|63793.4|63778.4|63798.6|63780.9|63789.3|63774.3|422
1604004600000|2020-10-29 20:50:00|63793.3|63778.3|63801.3|63781.3|63801.9|63783.8|63786.5|63770.7|382
1604004900000|2020-10-29 20:55:00|63803.1|63783.1|63783.3|63760.5|63803.1|63783.1|63783.3|63760.4|442
1604005200000|2020-10-29 21:00:00|63788.2|63759.5|63786.1|63749|63799.4|63779.4|63786|63749|48
1604005500000|2020-10-29 21:05:00|63794.8|63746.1|63794.5|63768.2|63813.8|63768.9|63783.2|63741.6|163
1604005800000|2020-10-29 21:10:00|63797.6|63769.5|63806.4|63765.4|63817.4|63770.2|63795.7|63760.1|74
1604006100000|2020-10-29 21:15:00|63807.9|63765|63796.1|63756.5|63814.7|63770.2|63790.5|63747.8|176
1604006400000|2020-10-29 21:20:00|63796.3|63757.5|63803.3|63772.9|63806.7|63775.8|63795.7|63750.3|468
1604006700000|2020-10-29 21:25:00|63803.2|63772|63794.3|63774.3|63805.9|63779.5|63789.7|63767.1|125
1604007000000|2020-10-29 21:30:00|63794.7|63774.7|63794.2|63753.6|63798.1|63774.7|63784.9|63747.1|318
1604007300000|2020-10-29 21:35:00|63791.7|63752.6|63787.4|63756.6|63797.7|63763.6|63782.3|63751.6|503
1604007600000|2020-10-29 21:40:00|63787.3|63756.4|63787.4|63764.5|63794.1|63765.8|63782.5|63752.7|458
1604007900000|2020-10-29 21:45:00|63787.1|63766.3|63786.8|63766.8|63794.2|63771.6|63777.4|63750.5|352
1604008200000|2020-10-29 21:50:00|63787.8|63767.8|63787|63760.2|63804.5|63773.9|63781.8|63753.2|345
1604008500000|2020-10-29 21:55:00|63786.6|63760.7|63783.1|63763.1|63787.5|63765|63774.7|63753.1|290
1604008800000|2020-10-29 22:00:00|63781.3|63761.3|63790|63770|63802.6|63778.7|63781.3|63761.3|631
1604009100000|2020-10-29 22:05:00|63789.8|63769.8|63788.2|63768.2|63793.2|63773.2|63785|63765|424
1604009400000|2020-10-29 22:10:00|63788.3|63768.3|63805.4|63785.4|63805.6|63785.6|63787.3|63767.3|403
1604009700000|2020-10-29 22:15:00|63805.3|63785.3|63804.2|63784.2|63807|63787|63801.9|63781.9|295
1604010000000|2020-10-29 22:20:00|63804.8|63784.8|63808.1|63788.1|63813.9|63793.9|63804.5|63784.5|320
1604010300000|2020-10-29 22:25:00|63808.4|63788.4|63816.4|63796.4|63818.7|63798.7|63808.1|63788.1|338
1604010600000|2020-10-29 22:30:00|63816.3|63796.3|63815|63795|63817.3|63797.3|63812.2|63792.2|346
1604010900000|2020-10-29 22:35:00|63813.8|63793.8|63812.4|63792.4|63815.6|63795.6|63809|63789|296
1604011200000|2020-10-29 22:40:00|63812.5|63792.5|63810.1|63790.1|63813|63793|63809.9|63789.9|331
1604011500000|2020-10-29 22:45:00|63810.3|63790.3|63808.3|63788.3|63813.8|63793.8|63807.9|63787.9|268
1604011800000|2020-10-29 22:50:00|63808.1|63788.1|63810.9|63790.9|63812.1|63792.1|63807.2|63787.2|308
1604012100000|2020-10-29 22:55:00|63810.7|63790.7|63809.3|63789.3|63812.4|63792.4|63806.9|63786.9|286
1604012400000|2020-10-29 23:00:00|63809.5|63789.5|63796.6|63776.6|63813.3|63793.3|63793.6|63773.6|527
1604012700000|2020-10-29 23:05:00|63797.3|63777.3|63790.1|63770.1|63798|63778|63789.5|63769.5|440
1604013000000|2020-10-29 23:10:00|63790.7|63770.7|63790.7|63770.7|63793.7|63773.7|63786.4|63766.4|363
1604013300000|2020-10-29 23:15:00|63790.6|63770.6|63785.8|63765.8|63794|63774|63784.8|63764.8|352
1604013600000|2020-10-29 23:20:00|63785.6|63765.6|63780.6|63760.6|63785.8|63765.8|63776.7|63756.7|357
1604013900000|2020-10-29 23:25:00|63780.7|63760.7|63781.6|63761.6|63790.7|63770.7|63778.7|63758.7|395
1604014200000|2020-10-29 23:30:00|63781.7|63761.7|63771.8|63751.8|63784.4|63764.4|63771.6|63751.6|383
1604014500000|2020-10-29 23:35:00|63771.9|63751.9|63774|63754|63774.9|63754.9|63768.8|63748.8|394
1604014800000|2020-10-29 23:40:00|63774.1|63754.1|63769.2|63749.2|63774.1|63754.1|63769|63749|263
1604015100000|2020-10-29 23:45:00|63769.4|63749.4|63774.2|63754.2|63775.9|63755.9|63767.8|63747.8|423
1604015400000|2020-10-29 23:50:00|63773.9|63753.9|63780.6|63760.6|63782.7|63762.7|63772.9|63752.9|319
1604015700000|2020-10-29 23:55:00|63780.5|63760.5|63762.9|63742.9|63785.8|63765.8|63759.4|63739.4|431
1604016000000|2020-10-30 00:00:00|63764.6|63744.6|63810.3|63790.3|63815.5|63795.5|63762.6|63744.1|614
1604016300000|2020-10-30 00:05:00|63811.1|63791.1|63792.4|63772.4|63811.1|63791.1|63791.3|63771.3|472
1604016600000|2020-10-30 00:10:00|63792.1|63772.1|63799.5|63779.5|63812.7|63792.7|63791.7|63771.7|458
1604016900000|2020-10-30 00:15:00|63800|63780|63791.5|63771.5|63803|63783|63785.2|63765.2|489
1604017200000|2020-10-30 00:20:00|63790.8|63770.8|63795.9|63775.9|63803|63783|63782.8|63762.8|464
1604017500000|2020-10-30 00:25:00|63795.6|63775.6|63793.8|63773.8|63800.2|63780.2|63793.8|63773.8|376
1604017800000|2020-10-30 00:30:00|63793.7|63773.7|63788.7|63773.7|63805.9|63785.9|63788.3|63770.7|459
1604018100000|2020-10-30 00:35:00|63789|63774|63789|63774|63794.4|63775.5|63785.2|63767.7|420
1604018400000|2020-10-30 00:40:00|63788.9|63773.9|63796.8|63781.8|63801.3|63783.7|63788.1|63773.1|408
1604018700000|2020-10-30 00:45:00|63798.6|63778.6|63794.1|63779.1|63801.4|63784.6|63783.3|63764.9|452
1604019000000|2020-10-30 00:50:00|63794.2|63779.2|63776.6|63756.6|63802.6|63784.7|63770.9|63753.5|639
1604019300000|2020-10-30 00:55:00|63773.5|63758.5|63789.5|63769.5|63795.8|63779|63773.5|63754.4|608
1604019600000|2020-10-30 01:00:00|63788.7|63768.7|63770.8|63755.8|63797.3|63779.2|63767|63749.5|654
1604019900000|2020-10-30 01:05:00|63770.5|63755.5|63783.6|63768.6|63789.2|63772|63770.5|63754.8|502
1604020200000|2020-10-30 01:10:00|63784|63769|63787.1|63767.1|63793|63776.4|63779.8|63761.2|524
1604020500000|2020-10-30 01:15:00|63786.7|63766.7|63774.9|63759.9|63797.2|63779.8|63774.7|63756.8|580
1604020800000|2020-10-30 01:20:00|63775|63760|63777.8|63762.8|63785.7|63769.6|63770.8|63753.5|522
1604021100000|2020-10-30 01:25:00|63780.7|63760.7|63782.5|63762.5|63785.5|63767.8|63774.3|63757|474
1604021400000|2020-10-30 01:30:00|63782.4|63762.4|63761.1|63746.1|63785.1|63766.8|63757.8|63739.1|610
1604021700000|2020-10-30 01:35:00|63765.1|63745.1|63753.3|63733.3|63768.8|63750.5|63749.6|63730.7|632
1604022000000|2020-10-30 01:40:00|63753.1|63733.1|63746.7|63726.7|63755.7|63737.7|63738.5|63721.1|611
1604022300000|2020-10-30 01:45:00|63744|63729|63726.5|63711.5|63749.4|63732.9|63726.5|63710.7|557
1604022600000|2020-10-30 01:50:00|63727|63712|63735.7|63715.7|63743.6|63728.6|63726.8|63710.4|584
1604022900000|2020-10-30 01:55:00|63735.2|63715.2|63731.2|63716.2|63743.9|63726.5|63728|63711.1|509
1604023200000|2020-10-30 02:00:00|63731.1|63716.1|63733.6|63718.6|63749.4|63731.7|63731.1|63715.2|551
1604023500000|2020-10-30 02:05:00|63733.2|63718.2|63719.9|63704.9|63736|63719|63719|63701.4|449
1604023800000|2020-10-30 02:10:00|63719.8|63704.8|63714.2|63699.2|63722.7|63706.5|63708.9|63691.2|476
1604024100000|2020-10-30 02:15:00|63714.3|63699.3|63702.8|63687.8|63721.9|63705.3|63699.9|63682.2|521
1604024400000|2020-10-30 02:20:00|63702.6|63687.6|63717.3|63702.3|63720.7|63703.6|63700.5|63682.7|480
1604024700000|2020-10-30 02:25:00|63717.2|63702.2|63708.6|63688.6|63722.9|63704.4|63704.3|63687.1|420
1604025000000|2020-10-30 02:30:00|63709|63689|63703.3|63688.3|63711.7|63694|63702.1|63685.5|435
1604025300000|2020-10-30 02:35:00|63703.1|63688.1|63708.4|63693.4|63715.1|63697.4|63700.3|63682.3|371
1604025600000|2020-10-30 02:40:00|63707.9|63692.9|63715.1|63700.1|63716.9|63700.7|63705.4|63688.1|335
1604025900000|2020-10-30 02:45:00|63715.2|63700.2|63723.2|63708.2|63728.4|63710.6|63715|63700|386
1604026200000|2020-10-30 02:50:00|63723.1|63708.1|63730.9|63710.9|63735.2|63717.8|63720.1|63702.9|376
1604026500000|2020-10-30 02:55:00|63731.1|63711.1|63722.5|63707.5|63731.5|63713.2|63716.1|63698.4|394
1604026800000|2020-10-30 03:00:00|63722.6|63707.6|63717.1|63702.1|63730|63711.2|63716.2|63699|450
1604027100000|2020-10-30 03:05:00|63716.8|63701.8|63708.8|63693.8|63718.7|63703.7|63707.4|63690.5|405
1604027400000|2020-10-30 03:10:00|63708.7|63693.7|63706|63691|63709.4|63694.4|63700.4|63685.4|401
1604027700000|2020-10-30 03:15:00|63705.8|63690.8|63703.6|63688.6|63716.7|63699.8|63703.5|63687.6|461
1604028000000|2020-10-30 03:20:00|63703.5|63688.5|63694.2|63679.2|63708.9|63692.6|63692.4|63677.4|451
1604028300000|2020-10-30 03:25:00|63696.3|63676.3|63692.8|63677.8|63696.3|63679|63684.4|63668.7|485
1604028600000|2020-10-30 03:30:00|63692.7|63677.7|63679.2|63664.2|63694.7|63678.3|63679.2|63662.7|417
1604028900000|2020-10-30 03:35:00|63679.1|63664.1|63690.1|63675.1|63697.4|63681.3|63674.9|63657.7|461
1604029200000|2020-10-30 03:40:00|63689.8|63674.8|63691.4|63676.4|63695.2|63678.6|63684.4|63667.6|372
1604029500000|2020-10-30 03:45:00|63691.6|63676.6|63692.5|63677.5|63698.9|63681.8|63690|63672.7|333
1604029800000|2020-10-30 03:50:00|63692.8|63677.8|63695.5|63680.5|63699.8|63683.2|63687.5|63672.5|353
1604030100000|2020-10-30 03:55:00|63695.4|63680.4|63696.9|63681.9|63702.1|63684.1|63693.8|63677|360
1604030400000|2020-10-30 04:00:00|63695.6|63680.6|63703|63688|63706|63689.6|63691|63676|409
1604030700000|2020-10-30 04:05:00|63702.9|63687.9|63702.3|63682.3|63706.2|63689.7|63701.1|63681.6|352
1604031000000|2020-10-30 04:10:00|63701.6|63681.6|63707.6|63687.6|63709.2|63689.2|63700.4|63680.4|332
1604031300000|2020-10-30 04:15:00|63707.7|63687.7|63703.9|63683.9|63707.7|63687.7|63700.6|63680.6|355
1604031600000|2020-10-30 04:20:00|63703.6|63683.6|63712.2|63692.2|63712.4|63692.4|63700.5|63680.5|378
1604031900000|2020-10-30 04:25:00|63712.3|63692.3|63710.2|63690.2|63712.4|63692.4|63706.1|63686.1|419
1604032200000|2020-10-30 04:30:00|63710.7|63690.7|63714.2|63694.2|63717|63697|63709|63689|406
1604032500000|2020-10-30 04:35:00|63714|63694|63724.7|63704.7|63725.7|63705.7|63714|63694|366
1604032800000|2020-10-30 04:40:00|63725.4|63705.4|63725.9|63705.9|63725.9|63708.6|63718.3|63698.3|372
1604033100000|2020-10-30 04:45:00|63725.3|63705.3|63736.5|63716.5|63737|63717|63722.4|63705|402
1604033400000|2020-10-30 04:50:00|63736.3|63716.3|63743.3|63723.3|63745.4|63726.3|63736.3|63716.3|425
1604033700000|2020-10-30 04:55:00|63743.4|63723.4|63745|63725|63746.5|63728.9|63736.4|63716.4|464
1604034000000|2020-10-30 05:00:00|63744.5|63724.5|63742.6|63722.6|63747.6|63727.6|63734.3|63715|544
1604034300000|2020-10-30 05:05:00|63742.5|63722.5|63755.7|63735.7|63757.6|63737.6|63740.3|63721.9|449
1604034600000|2020-10-30 05:10:00|63755.8|63735.8|63758.2|63738.2|63763.6|63743.6|63750.1|63730.1|525
1604034900000|2020-10-30 05:15:00|63757.7|63737.7|63759.2|63739.2|63771.7|63751.7|63754.8|63735.4|532
1604035200000|2020-10-30 05:20:00|63758.4|63738.4|63773.6|63753.6|63775.4|63755.4|63744|63724|516
1604035500000|2020-10-30 05:25:00|63773.9|63753.9|63763.3|63743.3|63781|63763.5|63755.3|63735.3|618
1604035800000|2020-10-30 05:30:00|63763.1|63743.1|63762.6|63742.6|63772.1|63752.1|63747.6|63727.6|689
1604036100000|2020-10-30 05:35:00|63762.3|63742.3|63775.4|63755.4|63778.3|63758.3|63761|63741.7|678
1604036400000|2020-10-30 05:40:00|63775.3|63755.3|63766.6|63746.6|63776.4|63756.4|63757.7|63737.7|630
1604036700000|2020-10-30 05:45:00|63765.3|63745.3|63741.6|63721.6|63766|63746|63741|63721|632
1604037000000|2020-10-30 05:50:00|63741.5|63721.5|63739.2|63719.2|63752.5|63732.5|63736.1|63716.1|649
1604037300000|2020-10-30 05:55:00|63739|63719|63749.8|63729.8|63755.8|63735.8|63739|63719|665
1604037600000|2020-10-30 06:00:00|63752.4|63732.4|63770.8|63750.8|63782.5|63762.5|63751.3|63731.3|695
1604037900000|2020-10-30 06:05:00|63770.7|63750.7|63740.8|63725.8|63771.4|63753.7|63739.1|63722|694
1604038200000|2020-10-30 06:10:00|63740.9|63725.9|63730.3|63715.3|63749.5|63731.8|63729.6|63712.5|669
1604038500000|2020-10-30 06:15:00|63730.5|63715.5|63741.9|63721.9|63749.5|63734.5|63729.9|63714.9|607
1604038800000|2020-10-30 06:20:00|63741.8|63721.8|63739.9|63724.9|63747.7|63732.4|63730.8|63714.3|581
1604039100000|2020-10-30 06:25:00|63740.1|63725.1|63740.7|63720.7|63757.2|63739.9|63740|63720.7|583
1604039400000|2020-10-30 06:30:00|63740.4|63720.4|63750.1|63730.1|63750.1|63732.6|63731.3|63715.2|563
1604039700000|2020-10-30 06:35:00|63749.8|63729.8|63737.6|63722.6|63757.9|63742.9|63736.1|63721.1|595
1604040000000|2020-10-30 06:40:00|63737.5|63722.5|63752.6|63732.6|63753.4|63733.4|63732.6|63715.6|556
1604040300000|2020-10-30 06:45:00|63752.8|63732.8|63757|63742|63766.9|63749.8|63743.5|63728.3|574
1604040600000|2020-10-30 06:50:00|63756.7|63741.7|63765.4|63745.4|63779.3|63763.1|63755|63737.2|565
1604040900000|2020-10-30 06:55:00|63766|63746|63766.9|63746.9|63766.9|63750.4|63752.6|63737.2|557
1604041200000|2020-10-30 07:00:00|63769.1|63749.1|63768.6|63753.6|63798.1|63779.1|63765.3|63745.9|715
1604041500000|2020-10-30 07:05:00|63771.3|63751.3|63790.4|63775.4|63792.5|63777.1|63762.9|63745.6|655
1604041800000|2020-10-30 07:10:00|63790.8|63775.8|63817.8|63802.8|63825.3|63807.4|63787.4|63771.5|695
1604042100000|2020-10-30 07:15:00|63817.4|63802.4|63812.2|63797.2|63838.7|63819.3|63809|63794|684
1604042400000|2020-10-30 07:20:00|63812.3|63797.3|63779.7|63764.7|63812.3|63797.3|63778.2|63760.9|674
1604042700000|2020-10-30 07:25:00|63779.9|63764.9|63795.6|63780.6|63798.5|63782.5|63779.5|63764.5|654
1604043000000|2020-10-30 07:30:00|63795.9|63780.9|63779.7|63764.7|63798.4|63783.4|63768.5|63753.5|649
1604043300000|2020-10-30 07:35:00|63779.9|63764.9|63748.3|63733.3|63783.7|63768.7|63743|63728|676
1604043600000|2020-10-30 07:40:00|63748.6|63733.6|63772.7|63757.7|63773.2|63757.7|63743|63728|656
1604043900000|2020-10-30 07:45:00|63772.5|63757.5|63796.7|63781.7|63798|63783|63769.5|63754.5|620
1604044200000|2020-10-30 07:50:00|63796.6|63781.6|63776.2|63761.2|63808.5|63793.5|63774.6|63759.6|610
1604044500000|2020-10-30 07:55:00|63776|63761|63784.1|63769.1|63789|63774|63760.5|63745.5|600
1604044800000|2020-10-30 08:00:00|63784.4|63769.4|63773.3|63758.3|63786.3|63771.3|63753.8|63738.8|739
1604045100000|2020-10-30 08:05:00|63773.1|63758.1|63754.6|63739.6|63779.6|63759.6|63750.6|63735.6|722
1604045400000|2020-10-30 08:10:00|63754.5|63739.5|63755.3|63740.3|63767.2|63752.2|63746.8|63731.8|682
1604045700000|2020-10-30 08:15:00|63755.9|63740.9|63793.7|63778.7|63794.5|63779.5|63748.5|63733.5|785
1604046000000|2020-10-30 08:20:00|63793.9|63778.9|63812.5|63797.5|63812.9|63797.9|63785.2|63770.2|926
1604046300000|2020-10-30 08:25:00|63813|63798|63825.5|63810.5|63840.6|63825.6|63812.8|63797.8|947
1604046600000|2020-10-30 08:30:00|63825.3|63810.3|63826.7|63811.7|63845.1|63830.1|63812.6|63797.6|917
1604046900000|2020-10-30 08:35:00|63826.5|63811.5|63812.8|63797.8|63829.5|63814.5|63792.3|63777.3|972
1604047200000|2020-10-30 08:40:00|63812.9|63797.9|63821.5|63806.5|63827.1|63812.1|63809.4|63794.4|827
1604047500000|2020-10-30 08:45:00|63821.3|63806.3|63841.3|63826.3|63842|63827|63800.5|63785.5|854
1604047800000|2020-10-30 08:50:00|63841.2|63826.2|63863.8|63848.8|63865.9|63850.6|63835.3|63820.3|875
1604048100000|2020-10-30 08:55:00|63863.7|63848.7|63825.4|63810.4|63872|63857|63817.9|63802.9|912
1604048400000|2020-10-30 09:00:00|63826.4|63811.4|63801.7|63786.7|63827.3|63811.4|63800.6|63785.6|887
1604048700000|2020-10-30 09:05:00|63801.9|63786.9|63785.3|63770.3|63816.3|63801.3|63775.5|63760.5|883
1604049000000|2020-10-30 09:10:00|63785|63770|63798.9|63783.9|63801.2|63786.2|63781.2|63766.2|877
1604049300000|2020-10-30 09:15:00|63799.1|63784.1|63785.5|63770.5|63802.1|63787.1|63780.6|63765.6|907
1604049600000|2020-10-30 09:20:00|63783.6|63768.6|63798.3|63783.3|63800.9|63785.9|63779.9|63764.9|915
1604049900000|2020-10-30 09:25:00|63797.7|63782.7|63806.7|63791.7|63816|63801|63793|63778|861
1604050200000|2020-10-30 09:30:00|63806.8|63791.8|63775|63760|63806.8|63791.8|63758.2|63743.2|936
1604050500000|2020-10-30 09:35:00|63775.3|63760.3|63755.4|63740.4|63787.7|63772.7|63754.8|63739.8|888
1604050800000|2020-10-30 09:40:00|63756.3|63741.3|63747|63732|63767.1|63752.1|63746.5|63731.5|827
1604051100000|2020-10-30 09:45:00|63747.1|63732.1|63760.4|63745.4|63772.9|63757.9|63747|63732|879
1604051400000|2020-10-30 09:50:00|63760.5|63745.5|63796.3|63781.3|63798|63783|63759.6|63744.6|799
1604051700000|2020-10-30 09:55:00|63797|63782|63803.3|63788.3|63806.2|63791.2|63784.3|63769.3|733
1604052000000|2020-10-30 10:00:00|63803.1|63788.1|63819.2|63804.2|63820.4|63805.4|63791.4|63776.4|819
1604052300000|2020-10-30 10:05:00|63819.8|63804.8|63830.3|63815.3|63833.2|63818.2|63814.9|63799.9|816
1604052600000|2020-10-30 10:10:00|63830.1|63815.1|63837.5|63822.5|63841.5|63826.5|63819.5|63804.5|816
1604052900000|2020-10-30 10:15:00|63837.7|63822.7|63837.2|63822.2|63850|63835|63832.7|63817.7|796
1604053200000|2020-10-30 10:20:00|63837.3|63822.3|63812.8|63797.8|63850.6|63835.6|63812.4|63797.4|822
1604053500000|2020-10-30 10:25:00|63813.4|63798.4|63813.3|63798.3|63832.6|63817.6|63801.3|63786.3|852
1604053800000|2020-10-30 10:30:00|63813.2|63798.2|63801.1|63786.1|63822.4|63807.4|63797.2|63782.2|790
1604054100000|2020-10-30 10:35:00|63800.8|63785.8|63826.1|63811.1|63826.9|63811.9|63800.8|63785.8|765
1604054400000|2020-10-30 10:40:00|63825.8|63810.8|63833.3|63818.3|63835.5|63820.5|63824.3|63809.3|758
1604054700000|2020-10-30 10:45:00|63832.7|63817.7|63835.5|63820.5|63835.6|63820.6|63801.8|63786.8|823
1604055000000|2020-10-30 10:50:00|63835.2|63820.2|63814.1|63799.1|63838.6|63823.6|63811.8|63796.8|815
1604055300000|2020-10-30 10:55:00|63813.3|63798.3|63806.5|63791.5|63817.7|63802.7|63795.2|63780.2|901
1604055600000|2020-10-30 11:00:00|63806.8|63791.8|63794.1|63779.1|63809.9|63794.9|63781.2|63766.2|935
1604055900000|2020-10-30 11:05:00|63793.9|63778.9|63817.6|63802.6|63833.3|63818.3|63789.8|63774.8|914
1604056200000|2020-10-30 11:10:00|63818.2|63803.2|63818.7|63803.7|63831.1|63816.1|63805.5|63790.5|871
1604056500000|2020-10-30 11:15:00|63818.1|63803.1|63810.9|63795.9|63831.1|63816.1|63810.9|63795.9|770
1604056800000|2020-10-30 11:20:00|63811.1|63796.1|63817.7|63802.7|63850.3|63835.3|63811.1|63796.1|863
1604057100000|2020-10-30 11:25:00|63817.9|63802.9|63811.3|63796.3|63825.8|63810.8|63804.3|63789.3|787
1604057400000|2020-10-30 11:30:00|63811.2|63796.2|63808.1|63793.1|63823.6|63808.6|63805.3|63790.3|807
1604057700000|2020-10-30 11:35:00|63808|63793|63807|63792|63818.3|63803.3|63803.8|63788.8|790
1604058000000|2020-10-30 11:40:00|63807.4|63792.4|63815.6|63800.6|63828.6|63813.6|63804.6|63789.6|773
1604058300000|2020-10-30 11:45:00|63814.5|63799.5|63828.9|63813.9|63832.9|63817.9|63813.9|63798.9|837
1604058600000|2020-10-30 11:50:00|63828.5|63813.5|63813.6|63798.6|63832.1|63817.1|63810.3|63795.3|786
1604058900000|2020-10-30 11:55:00|63813.5|63798.5|63800.6|63785.6|63815|63800|63792.9|63777.9|836
1604059200000|2020-10-30 12:00:00|63800.4|63785.4|63787.5|63772.5|63813.2|63798.1|63787.5|63772.5|994
1604059500000|2020-10-30 12:05:00|63787.3|63772.3|63789.1|63774.1|63800.6|63785.6|63783.1|63768.1|774
1604059800000|2020-10-30 12:10:00|63789.4|63774.4|63790.3|63775.3|63799|63784|63784.9|63769.9|786
1604060100000|2020-10-30 12:15:00|63790.5|63775.5|63798.8|63783.8|63803.8|63788.8|63785.6|63770.6|750
1604060400000|2020-10-30 12:20:00|63804.1|63789.1|63790.3|63775.3|63810.5|63795.5|63788.8|63773.8|751
1604060700000|2020-10-30 12:25:00|63790.2|63775.2|63787.5|63767.5|63795.8|63780.8|63783.5|63763.5|813
1604061000000|2020-10-30 12:30:00|63787.3|63767.3|63771.5|63756.5|63794.8|63779.8|63763.6|63748.6|837
1604061300000|2020-10-30 12:35:00|63771|63756|63778.3|63763.3|63782.4|63767.4|63765.3|63750.3|853
1604061600000|2020-10-30 12:40:00|63778.7|63763.7|63755.6|63740.6|63781.1|63766.1|63750.7|63735.7|779
1604061900000|2020-10-30 12:45:00|63755.1|63740.1|63717.6|63702.6|63771.2|63756.2|63717.6|63702.6|935
1604062200000|2020-10-30 12:50:00|63717.8|63702.8|63688.8|63673.8|63736.9|63721.9|63688.8|63673.8|902
1604062500000|2020-10-30 12:55:00|63689|63674|63654.6|63639.6|63692.8|63677.8|63628.6|63613.6|1011
1604062800000|2020-10-30 13:00:00|63654.7|63639.7|63656.4|63641.4|63678.1|63663.1|63648.7|63633.7|974
1604063100000|2020-10-30 13:05:00|63656.5|63641.5|63645.7|63630.7|63663.3|63648.3|63635.1|63620.1|942
1604063400000|2020-10-30 13:10:00|63645.5|63630.5|63660.6|63645.6|63670.9|63655.9|63645.5|63630.5|991
1604063700000|2020-10-30 13:15:00|63661.7|63646.7|63716.2|63701.2|63719.1|63704.1|63661.7|63646.7|964
1604064000000|2020-10-30 13:20:00|63716|63701|63702.5|63687.5|63718.6|63703.6|63701.2|63686.2|680
1604064300000|2020-10-30 13:25:00|63702.4|63687.4|63726.3|63711.3|63732.2|63717.2|63702.1|63687.1|677
1604064600000|2020-10-30 13:30:00|63724.9|63709.9|63739.6|63724.6|63739.6|63724.6|63704|63689|753
1604064900000|2020-10-30 13:35:00|63739|63724|63755.8|63740.8|63769|63754|63734.6|63719.6|716
1604065200000|2020-10-30 13:40:00|63756.2|63741.2|63744.4|63729.4|63768.8|63753.8|63737.9|63722.9|655
1604065500000|2020-10-30 13:45:00|63744.2|63729.2|63736.4|63721.4|63751.6|63736.6|63725.4|63710.4|695
1604065800000|2020-10-30 13:50:00|63735.5|63720.5|63734.7|63719.7|63740.1|63725.1|63715|63700|741
1604066100000|2020-10-30 13:55:00|63734.9|63719.9|63718|63703|63735|63720|63701.3|63686.3|696
1604066400000|2020-10-30 14:00:00|63717.5|63702.5|63738|63723|63742.6|63727.6|63702.9|63687.9|950
1604066700000|2020-10-30 14:05:00|63737.8|63722.8|63746.1|63731.1|63748.5|63733.5|63714.7|63699.7|926
1604067000000|2020-10-30 14:10:00|63748.6|63733.6|63755.3|63740.3|63765.8|63750.8|63742.5|63727.5|949
1604067300000|2020-10-30 14:15:00|63755.9|63740.9|63756.4|63741.4|63773|63758|63742.8|63727.7|930
1604067600000|2020-10-30 14:20:00|63756.3|63741.3|63760.2|63745.2|63768.3|63753.3|63738.5|63723.5|854
1604067900000|2020-10-30 14:25:00|63758.2|63743.2|63763.1|63748.1|63771.9|63756.9|63752.3|63737.3|878
1604068200000|2020-10-30 14:30:00|63763.5|63748.5|63759.9|63744.9|63772.4|63757.4|63744.1|63729.1|913
1604068500000|2020-10-30 14:35:00|63760.3|63745.3|63761.8|63746.8|63776.2|63761.2|63757.2|63742.2|903
1604068800000|2020-10-30 14:40:00|63761.9|63746.9|63748.5|63733.5|63772|63757|63746.2|63731.2|815
1604069100000|2020-10-30 14:45:00|63749.9|63734.9|63765.5|63750.5|63772.7|63757.7|63746.2|63731.2|869
1604069400000|2020-10-30 14:50:00|63765.6|63750.6|63755|63740|63771.7|63756.7|63744.4|63729.4|894
1604069700000|2020-10-30 14:55:00|63754.9|63739.9|63756.4|63741.4|63766|63751|63742.7|63727.7|901
1604070000000|2020-10-30 15:00:00|63756.5|63741.5|63721.8|63706.8|63757.2|63742.2|63700.8|63685.8|1032
1604070300000|2020-10-30 15:05:00|63722|63707|63757.2|63742.2|63764.9|63749.9|63722|63707|978
1604070600000|2020-10-30 15:10:00|63757.1|63742.1|63718.9|63703.9|63757.1|63742.1|63712.7|63697.7|974
1604070900000|2020-10-30 15:15:00|63719|63704|63740.1|63725.1|63752.1|63737.1|63719|63704|938
1604071200000|2020-10-30 15:20:00|63739.9|63724.9|63725.6|63710.6|63741.2|63726.2|63718|63703|861
1604071500000|2020-10-30 15:25:00|63726.9|63711.9|63749|63734|63750.2|63735.2|63721.4|63706.4|936
1604071800000|2020-10-30 15:30:00|63748.7|63733.7|63792.7|63777.7|63818.1|63803.1|63747.7|63732.7|1011
1604072100000|2020-10-30 15:35:00|63792.4|63777.4|63825.2|63810.2|63825.8|63810.8|63783.1|63768.1|1001
1604072400000|2020-10-30 15:40:00|63825.3|63810.3|63850.5|63835.5|63855.6|63840.6|63818.6|63803.6|1016
1604072700000|2020-10-30 15:45:00|63850.6|63835.6|63834.1|63819.1|63879.4|63864.4|63828.2|63813.2|1020
1604073000000|2020-10-30 15:50:00|63834|63819|63880.8|63865.8|63891.5|63876.5|63833.9|63818.9|1008
1604073300000|2020-10-30 15:55:00|63880.3|63865.3|63930.8|63915.8|63962.2|63946.2|63880.3|63865.3|1069
1604073600000|2020-10-30 16:00:00|63930.6|63915.6|63913.4|63893.4|63933.9|63918.9|63868.1|63851.6|1104
1604073900000|2020-10-30 16:05:00|63913.5|63893.5|63900.2|63885.2|63913.5|63893.5|63874.8|63854.8|983
1604074200000|2020-10-30 16:10:00|63900.3|63885.3|63918.1|63898.1|63935.8|63917.4|63893.2|63876.6|964
1604074500000|2020-10-30 16:15:00|63918.6|63898.6|63922.4|63902.4|63923.6|63905.2|63900.9|63882.2|840
1604074800000|2020-10-30 16:20:00|63921.3|63901.3|63882.7|63862.7|63921.3|63901.3|63881.8|63861.8|943
1604075100000|2020-10-30 16:25:00|63882.6|63862.6|63892.9|63872.9|63898|63878|63882.4|63862.4|856
1604075400000|2020-10-30 16:30:00|63892.7|63872.7|63914.1|63894.1|63917.5|63897.5|63888.5|63868.5|855
1604075700000|2020-10-30 16:35:00|63914.2|63894.2|63911.6|63891.6|63916.6|63898.2|63901.1|63881.1|796
1604076000000|2020-10-30 16:40:00|63911.2|63891.2|63894.6|63874.6|63920.5|63900.5|63884.4|63864.4|853
1604076300000|2020-10-30 16:45:00|63894.5|63874.5|63890.8|63870.8|63908.7|63888.7|63886.7|63866.7|822
1604076600000|2020-10-30 16:50:00|63891.7|63871.7|63895.8|63875.8|63902.1|63884.3|63891.1|63871.1|740
1604076900000|2020-10-30 16:55:00|63895.6|63875.6|63897.8|63877.8|63900.6|63881.4|63883.3|63865.2|857
1604077200000|2020-10-30 17:00:00|63899.7|63879.7|63933.2|63913.2|63935|63916.4|63895.2|63877.7|950
1604077500000|2020-10-30 17:05:00|63932.6|63912.6|63942|63922|63947.6|63929.2|63929.7|63911.7|814
1604077800000|2020-10-30 17:10:00|63941.9|63921.9|63931.4|63911.4|63942.2|63922.2|63926.8|63906.8|753
1604078100000|2020-10-30 17:15:00|63931.5|63911.5|63936|63916|63945|63926.4|63931.5|63911.5|669
1604078400000|2020-10-30 17:20:00|63935.9|63915.9|63933.8|63913.8|63942.5|63922.9|63933.4|63913.4|731
1604078700000|2020-10-30 17:25:00|63934.2|63914.2|63933.3|63913.3|63939|63919.7|63922.3|63902.3|790
1604079000000|2020-10-30 17:30:00|63933.4|63913.4|63950.6|63930.6|63950.6|63930.6|63933.4|63913.4|680
1604079300000|2020-10-30 17:35:00|63949.5|63929.5|63964|63944|63966.8|63946.8|63947.5|63927.5|830
1604079600000|2020-10-30 17:40:00|63963.9|63943.9|63957.4|63937.4|63966.7|63948.7|63953.3|63934.4|772
1604079900000|2020-10-30 17:45:00|63957.7|63937.7|63939.9|63924.9|63958|63938|63938|63920.3|789
1604080200000|2020-10-30 17:50:00|63943.8|63923.8|63941.6|63921.6|63950.6|63932.8|63932.5|63915|724
1604080500000|2020-10-30 17:55:00|63940.3|63920.3|63935.1|63920.1|63943.2|63927|63932.6|63915.8|802
1604080800000|2020-10-30 18:00:00|63934.9|63919.9|63926.8|63906.8|63954.9|63937.8|63925.9|63905.9|914
1604081100000|2020-10-30 18:05:00|63926.3|63906.3|63929.8|63909.8|63930.5|63910.5|63919.8|63899.8|734
1604081400000|2020-10-30 18:10:00|63929.5|63909.5|63934.5|63914.5|63936.9|63916.9|63923|63903|708
1604081700000|2020-10-30 18:15:00|63934.7|63914.7|63937.1|63917.1|63945.9|63925.9|63934|63914|655
1604082000000|2020-10-30 18:20:00|63937|63917|63933.5|63913.5|63945.1|63925.1|63932.4|63912.4|678
1604082300000|2020-10-30 18:25:00|63933.6|63913.6|63937|63917|63940.4|63920.4|63925.6|63905.6|731
1604082600000|2020-10-30 18:30:00|63937.1|63917.1|63925.2|63905.2|63940.4|63920.4|63919.6|63899.6|709
1604082900000|2020-10-30 18:35:00|63925.4|63905.4|63930.8|63910.8|63932.9|63912.9|63922.5|63902.5|687
1604083200000|2020-10-30 18:40:00|63930.3|63910.3|63930.2|63910.2|63932.4|63912.4|63924.8|63904.8|646
1604083500000|2020-10-30 18:45:00|63930.3|63910.3|63916.7|63896.7|63933.1|63913.1|63916.3|63896.3|655
1604083800000|2020-10-30 18:50:00|63916.9|63896.9|63922.5|63902.5|63931.3|63911.3|63916.9|63896.9|718
1604084100000|2020-10-30 18:55:00|63922.7|63902.7|63939.9|63919.9|63942.6|63922.6|63916.6|63896.6|756
1604084400000|2020-10-30 19:00:00|63939.6|63919.6|63928.2|63908.2|63940.2|63920.2|63923.5|63903.5|878
1604084700000|2020-10-30 19:05:00|63929|63909|63928.8|63908.8|63937.5|63917.5|63924.8|63904.8|699
1604085000000|2020-10-30 19:10:00|63928.9|63908.9|63914.4|63894.4|63930.6|63910.6|63912.7|63892.7|652
1604085300000|2020-10-30 19:15:00|63915.7|63895.7|63913.3|63893.3|63917.3|63897.3|63908.7|63888.7|630
1604085600000|2020-10-30 19:20:00|63913.1|63893.1|63917.8|63897.8|63919.7|63899.7|63905|63885|667
1604085900000|2020-10-30 19:25:00|63917.6|63897.6|63912.9|63892.9|63919.2|63899.2|63906.8|63886.8|687
1604086200000|2020-10-30 19:30:00|63913|63893|63910.1|63890.1|63917.2|63897.2|63904.5|63884.5|710
1604086500000|2020-10-30 19:35:00|63909.9|63889.9|63917.3|63897.3|63926.2|63906.2|63907.4|63887.4|652
1604086800000|2020-10-30 19:40:00|63917.8|63897.8|63909.1|63894.1|63919.6|63901.9|63905.1|63886.7|696
1604087100000|2020-10-30 19:45:00|63909.2|63894.2|63909.4|63889.4|63914.8|63897.5|63906|63886.6|635
1604087400000|2020-10-30 19:50:00|63908.4|63893.4|63917.3|63902.3|63920|63902.5|63903.9|63888.2|747
1604087700000|2020-10-30 19:55:00|63917.9|63902.9|63930.5|63910.5|63938.4|63920.5|63917.9|63901.6|799
1604088000000|2020-10-30 20:00:00|63929.7|63909.7|63942.5|63922.5|63946.4|63927.5|63922.1|63903.2|864
1604088300000|2020-10-30 20:05:00|63941.8|63921.8|63928|63908|63945.6|63928.1|63924|63905.7|638
1604088600000|2020-10-30 20:10:00|63928.3|63908.3|63919.3|63899.3|63928.9|63911.3|63915.6|63896.6|599
1604088900000|2020-10-30 20:15:00|63920.2|63900.2|63924.5|63904.5|63928.2|63908.2|63917.1|63897.1|478
1604089200000|2020-10-30 20:20:00|63927.1|63907.1|63934.4|63919.4|63939.1|63920.2|63923.8|63903.8|578
1604089500000|2020-10-30 20:25:00|63934.5|63919.5|63928.6|63908.6|63935.9|63919.5|63926|63908|159
1604089800000|2020-10-30 20:30:00|63926.9|63911.9|63930.4|63915.4|63938.6|63918.6|63924.8|63906.3|361
1604090100000|2020-10-30 20:35:00|63931.1|63916.1|63937.2|63917.2|63941.2|63921.2|63927.6|63909.9|344
1604090400000|2020-10-30 20:40:00|63937.4|63917.4|63949.5|63929.5|63952.7|63932.7|63933.7|63913.7|353
1604090700000|2020-10-30 20:45:00|63950.1|63930.1|63967.2|63947.2|63973.1|63953.1|63946.7|63926.7|633
1604091000000|2020-10-30 20:50:00|63969.8|63949.8|63937.4|63917.4|63972.9|63952.9|63928|63908|722
1604091300000|2020-10-30 20:55:00|63936.9|63916.9|63950|63880|63964.2|63934.1|63926.5|63876.5|411
1604267100000|2020-11-01 21:45:00|63938.9|63879|63948.5|63851.1|63956.9|63879|63937.1|63851.1|6
1604267400000|2020-11-01 21:50:00|63937.1|63870.4|63937.1|63870.4|63948.5|63870.4|63937.1|63870.4|14
1604267700000|2020-11-01 21:55:00|63948.2|63843.7|63945.5|63868.9|63948.3|63870.4|63933.5|63843.7|8
1604268000000|2020-11-01 22:00:00|63937.1|63870.4|63929.1|63872.7|63948.5|63872.7|63929.1|63840.5|13
1604268300000|2020-11-01 22:05:00|63940.7|63847.4|63928.9|63897.5|63941.5|63898|63928.2|63845.7|68
1604268600000|2020-11-01 22:10:00|63928|63897.6|63930.3|63893.9|63940|63900.3|63922.1|63876|79
1604268900000|2020-11-01 22:15:00|63929.7|63894|63932.8|63893.4|63937.8|63902.4|63925.6|63876.4|120
1604269200000|2020-11-01 22:20:00|63927.1|63887|63939.9|63907|63949.6|63911.2|63927.1|63882.9|185
1604269500000|2020-11-01 22:25:00|63939.6|63908.7|63941.3|63909.1|63946.8|63915.7|63935.9|63891.5|175
1604269800000|2020-11-01 22:30:00|63940.4|63909.8|63946.9|63906.5|63952.3|63913.8|63939.9|63896.6|240
1604270100000|2020-11-01 22:35:00|63946.3|63904.4|63947.8|63908.4|63954.8|63917.7|63943|63896.4|236
1604270400000|2020-11-01 22:40:00|63950.7|63911.3|63952.1|63902.2|63955.4|63918.3|63940.4|63898.9|237
1604270700000|2020-11-01 22:45:00|63953.1|63901.1|63954.1|63922.9|63955.3|63929.3|63941|63901.1|266
1604271000000|2020-11-01 22:50:00|63953.5|63920.9|63953.2|63924.6|63954.8|63931|63947.4|63917.8|127
1604271300000|2020-11-01 22:55:00|63951.8|63928.1|63953.5|63922.2|63958.1|63929.6|63948.5|63917.2|177
1604271600000|2020-11-01 23:00:00|63953.1|63922.5|63948.4|63928.4|63963.8|63940.3|63940.9|63914.9|727
1604271900000|2020-11-01 23:05:00|63951.1|63930.3|63956.5|63936.5|63969.5|63947.9|63948.2|63928.1|579
1604272200000|2020-11-01 23:10:00|63956.3|63936.3|63959.4|63939.4|63964.7|63944.5|63952.6|63928.4|657
1604272500000|2020-11-01 23:15:00|63960|63940|63943.4|63923.4|63964.7|63944.7|63940.5|63920.5|634
1604272800000|2020-11-01 23:20:00|63943|63923|63945.2|63925.2|63950.7|63930.4|63941.8|63921.1|656
1604273100000|2020-11-01 23:25:00|63945.7|63925.7|63941.9|63918.5|63953.6|63933.6|63941.2|63918.5|810
1604273400000|2020-11-01 23:30:00|63941|63921|63946.4|63926.4|63957.6|63937.6|63938.6|63918.6|1044
1604273700000|2020-11-01 23:35:00|63946.2|63926.2|63960.7|63940.7|63961.4|63941.4|63946.2|63926.2|927
1604274000000|2020-11-01 23:40:00|63961.2|63941.2|63971.4|63951.4|63973.7|63953.7|63960.3|63940.3|955
1604274300000|2020-11-01 23:45:00|63971.1|63951.1|63968.2|63948.2|63979.3|63959.3|63966.8|63946.8|979
1604274600000|2020-11-01 23:50:00|63968.1|63948.1|63970.9|63950.9|63977.3|63957.3|63964.8|63944.8|943
1604274900000|2020-11-01 23:55:00|63970.8|63950.8|63962.4|63942.4|63974.3|63954.3|63961.4|63941.4|939
1604275200000|2020-11-02 00:00:00|63962.7|63942.7|63945.8|63925.8|63966.9|63946.9|63933.1|63913.1|936
1604275500000|2020-11-02 00:05:00|63945.7|63925.7|63950.2|63930.2|63960|63940|63945.7|63925.7|728
1604275800000|2020-11-02 00:10:00|63951.6|63931.6|63959.3|63939.3|63963.6|63943.6|63946.8|63926.5|682
1604276100000|2020-11-02 00:15:00|63958.4|63938.4|63953.4|63933.4|63958.4|63938.4|63944.6|63924.6|617
1604276400000|2020-11-02 00:20:00|63952.3|63932.3|63963.6|63943.6|63972.6|63952.6|63950.1|63929.8|585
1604276700000|2020-11-02 00:25:00|63963.8|63943.8|63966.3|63946.3|63972.5|63952.5|63962.3|63942.3|460
1604277000000|2020-11-02 00:30:00|63965.2|63945.2|63972.1|63952.1|63976.9|63956.9|63960.4|63940.3|550
1604277300000|2020-11-02 00:35:00|63972|63952|63972|63952|63978.5|63958.5|63967.8|63947.8|519
1604277600000|2020-11-02 00:40:00|63971.9|63951.9|63979.5|63959.5|63979.5|63959.5|63967.1|63947.1|516
1604277900000|2020-11-02 00:45:00|63979.2|63959.2|63974.3|63954.3|63982.5|63962.5|63972.5|63952.5|493
1604278200000|2020-11-02 00:50:00|63974.7|63954.7|63959.5|63939.5|63983.9|63963.9|63958.6|63938.6|578
1604278500000|2020-11-02 00:55:00|63961.4|63941.4|63960.9|63940.9|63970.2|63950.2|63953.8|63933.8|636
1604278800000|2020-11-02 01:00:00|63961.5|63941.5|63961.9|63941.9|63971.9|63951.9|63956.6|63936.6|635
1604279100000|2020-11-02 01:05:00|63963.1|63943.1|63948.8|63928.8|63963.2|63943.2|63944|63924|770
1604279400000|2020-11-02 01:10:00|63948.5|63928.5|63927.6|63907.6|63948.5|63928.5|63925.9|63905.9|694
1604279700000|2020-11-02 01:15:00|63927.5|63907.5|63930.3|63910.3|63934.1|63914.1|63922.7|63902.7|641
1604280000000|2020-11-02 01:20:00|63929.9|63909.9|63943.7|63923.7|63944.4|63924.4|63926.6|63906.6|581
1604280300000|2020-11-02 01:25:00|63943.4|63923.4|63956|63936|63956.8|63936.8|63940.3|63920.3|589
1604280600000|2020-11-02 01:30:00|63956.8|63936.8|63958.8|63938.8|63961.9|63941.9|63944|63924|965
1604280900000|2020-11-02 01:35:00|63958.9|63938.9|63945.7|63925.7|63959.4|63939.4|63942.1|63922.1|913
1604281200000|2020-11-02 01:40:00|63945.8|63925.8|63957.5|63937.5|63959.6|63939.6|63943|63923|866
1604281500000|2020-11-02 01:45:00|63957.8|63937.8|63939.9|63919.9|63958.1|63938.1|63939.4|63919.4|948
1604281800000|2020-11-02 01:50:00|63939.7|63919.7|63943.9|63923.9|63950.6|63930.6|63933.3|63913.3|974
1604282100000|2020-11-02 01:55:00|63943.4|63923.4|63960.4|63940.4|63960.7|63940.7|63942.8|63922.8|944
1604282400000|2020-11-02 02:00:00|63960.5|63940.5|63958.1|63938.1|63962.7|63942.7|63952.6|63932.6|891
1604282700000|2020-11-02 02:05:00|63956.3|63936.3|63957.9|63937.9|63961.3|63941.3|63952|63932|881
1604283000000|2020-11-02 02:10:00|63958.3|63938.3|63957.9|63937.9|63963.9|63943.9|63955.4|63935.4|994
1604283300000|2020-11-02 02:15:00|63957.3|63937.3|63980|63958.2|63981.7|63961.6|63954.1|63934.1|828
1604283600000|2020-11-02 02:20:00|63981|63957.3|63974.3|63951|63987.1|63961.8|63966.8|63944.1|695
1604283900000|2020-11-02 02:25:00|63973.1|63950.6|63970.9|63948.6|63978|63954.3|63968|63945.3|537
1604284200000|2020-11-02 02:30:00|63971.6|63948.8|63957.5|63934.9|63974.1|63949.2|63956.3|63932.5|633
1604284500000|2020-11-02 02:35:00|63958.9|63934.3|63956.6|63934.4|63963.2|63940.3|63949.6|63927.6|629
1604284800000|2020-11-02 02:40:00|63956.8|63934.3|63963.8|63940.1|63969.8|63945|63951.5|63930.5|622
1604285100000|2020-11-02 02:45:00|63963.4|63939.8|63948.5|63926|63964.9|63940|63944.8|63921.4|673
1604285400000|2020-11-02 02:50:00|63947.8|63926.1|63953.1|63929.4|63958.4|63933.8|63939.8|63917.6|727
1604285700000|2020-11-02 02:55:00|63952.2|63930.1|63958.2|63934.8|63961|63935.9|63949.1|63925.8|673
1604286000000|2020-11-02 03:00:00|63957.7|63935.1|63977.5|63954.4|63981.9|63959.6|63956.1|63934.1|640
1604286300000|2020-11-02 03:05:00|63977.6|63954.3|63993.5|63973.5|63994.1|63974.1|63977.6|63953.5|557
1604286600000|2020-11-02 03:10:00|63993.4|63973.4|63986.8|63966.8|63993.4|63973.4|63983.8|63963.8|438
1604286900000|2020-11-02 03:15:00|63986.2|63966.2|63988.5|63968.5|63993.4|63973.4|63983.5|63959.9|474
1604287200000|2020-11-02 03:20:00|63988.8|63968.8|63985.1|63965.1|63990|63970|63982.3|63960.6|500
1604287500000|2020-11-02 03:25:00|63985.5|63965.5|63991.8|63970.4|63991.8|63970.9|63981.6|63959.9|466
1604287800000|2020-11-02 03:30:00|63991|63971|63992|63970.4|63993.8|63973|63987|63963.8|490
1604288100000|2020-11-02 03:35:00|63991.5|63971.5|63992.2|63972.2|63994.4|63975.1|63985.4|63966.8|534
1604288400000|2020-11-02 03:40:00|63992.1|63972.1|63987|63967|63992.6|63974.8|63982.4|63964.2|445
1604288700000|2020-11-02 03:45:00|63988.1|63968.1|63987.1|63967.1|63993.8|63976.3|63984|63965|513
1604289000000|2020-11-02 03:50:00|63987.4|63967.4|63987.6|63967.6|63988.1|63971.2|63984.1|63965.9|289
1604289300000|2020-11-02 03:55:00|63988.2|63968.2|63984.8|63969.8|63990.1|63972.9|63984.3|63966.1|420
1604289600000|2020-11-02 04:00:00|63984.7|63969.7|63993.9|63973.9|64000.3|63981.7|63984.7|63967.5|500
1604289900000|2020-11-02 04:05:00|63994.3|63974.3|63984.8|63964.8|63994.3|63974.3|63984.1|63964.1|440
1604290200000|2020-11-02 04:10:00|63984.7|63964.7|63993.8|63973.8|63995.6|63975.6|63982.1|63962.1|498
1604290500000|2020-11-02 04:15:00|63993.7|63973.7|63996.4|63976.4|64002.5|63982.5|63993.7|63973.7|461
1604290800000|2020-11-02 04:20:00|63996.5|63976.5|63996.2|63976.2|63998.3|63978.3|63988.8|63968.8|391
1604291100000|2020-11-02 04:25:00|63996.3|63976.3|63998.7|63978.7|64000.5|63980.5|63994.3|63974.3|363
1604291400000|2020-11-02 04:30:00|63998.6|63978.6|63997.9|63977.9|63999.1|63979.1|63991.7|63971.7|461
1604291700000|2020-11-02 04:35:00|63998.1|63978.1|64007.9|63987.9|64008.7|63991.3|63995.6|63975.6|411
1604292000000|2020-11-02 04:40:00|64007.7|63987.7|64014.1|63994.1|64018.9|64001.1|64003.6|63985.2|553
1604292300000|2020-11-02 04:45:00|64014|63994|64004.2|63984.2|64015.3|63997.9|64001.9|63982.8|516
1604292600000|2020-11-02 04:50:00|64004.3|63984.3|64012.7|63992.7|64013.8|63996.6|63999.1|63980.8|528
1604292900000|2020-11-02 04:55:00|64012.9|63992.9|64025.7|64005.7|64028.7|64008.8|64011.3|63992|527
1604293200000|2020-11-02 05:00:00|64025.8|64005.8|64025|64005|64026.9|64008.6|64015.9|63995.9|651
1604293500000|2020-11-02 05:05:00|64025.4|64005.4|64017.6|63997.6|64026.9|64006.9|64012.9|63992.9|557
1604293800000|2020-11-02 05:10:00|64017.1|63997.1|64021.1|64001.1|64027.2|64007.2|64015.1|63995.1|491
1604294100000|2020-11-02 05:15:00|64021.2|64001.2|64021.9|64001.9|64025.4|64003.9|64011.2|63991.2|562
1604294400000|2020-11-02 05:20:00|64021.8|64001.8|64021.8|64001.8|64027.4|64007.4|64016.5|63995.2|474
1604294700000|2020-11-02 05:25:00|64022.1|64002.1|64022.3|64002.3|64025.5|64005.5|64016.7|63996.7|500
1604295000000|2020-11-02 05:30:00|64021.3|64001.3|64014.7|63994.7|64025.6|64005.6|64011.1|63991.1|586
1604295300000|2020-11-02 05:35:00|64014.5|63994.5|64014.2|63994.2|64017.4|63997.4|64010.9|63990.9|425
1604295600000|2020-11-02 05:40:00|64014.3|63994.3|64026.7|64006.7|64026.9|64006.9|64008.8|63988.8|480
1604295900000|2020-11-02 05:45:00|64026.4|64006.4|64016.1|63996.1|64030.2|64010.2|64005|63988.2|700
1604296200000|2020-11-02 05:50:00|64016.2|63996.2|64006.1|63986.1|64024.1|64006.1|64001.7|63984|555
1604296500000|2020-11-02 05:55:00|64005.6|63985.6|64000.4|63985.4|64006.1|63988.9|63988.9|63971.8|625
1604296800000|2020-11-02 06:00:00|64002.1|63982.1|63998.8|63983.8|64008.5|63991|63992.4|63977.4|717
1604297100000|2020-11-02 06:05:00|63999|63984|63970.2|63955.2|64002.3|63987.3|63964.1|63948.2|750
1604297400000|2020-11-02 06:10:00|63970.3|63955.3|63986.1|63971.1|63986.5|63971.5|63967.7|63951.2|655
1604297700000|2020-11-02 06:15:00|63985.6|63970.6|63996|63981|64008.2|63988.2|63981.3|63966.3|718
1604298000000|2020-11-02 06:20:00|63996.1|63981.1|63986.1|63971.1|63996.1|63981.1|63985.5|63969.1|534
1604298300000|2020-11-02 06:25:00|63986.2|63971.2|63998.2|63983.2|64003.3|63986|63983.6|63967.5|509
1604298600000|2020-11-02 06:30:00|63997.8|63982.8|63985.4|63970.4|64004|63987.6|63982|63965|556
1604298900000|2020-11-02 06:35:00|63985|63970|63976.7|63961.7|63992.5|63974.4|63975.5|63960.5|561
1604299200000|2020-11-02 06:40:00|63977|63962|63993.6|63973.6|64007.3|63989.7|63971.3|63954.7|713
1604299500000|2020-11-02 06:45:00|63993.5|63973.5|63975.3|63960.3|63996.1|63981.1|63969.9|63954|725
1604299800000|2020-11-02 06:50:00|63975.4|63960.4|63964|63949|63984.5|63967|63963.8|63947.1|682
1604300100000|2020-11-02 06:55:00|63964.1|63949.1|63955.1|63940.1|63970|63955|63952.9|63936.9|685
1604300400000|2020-11-02 07:00:00|63953.8|63938.8|63958.7|63943.7|63977.2|63960.4|63949.7|63933.2|840
1604300700000|2020-11-02 07:05:00|63959.6|63944.6|63965.3|63950.3|63970.7|63955.7|63954.4|63939.4|737
1604301000000|2020-11-02 07:10:00|63965.2|63950.2|63974.1|63959.1|63981.8|63966.8|63963.3|63948.3|666
1604301300000|2020-11-02 07:15:00|63974|63959|63971.9|63956.9|63977.6|63962.1|63965.7|63950.7|606
1604301600000|2020-11-02 07:20:00|63971.8|63956.8|63986|63966|63987.5|63970.6|63960.2|63945.1|785
1604301900000|2020-11-02 07:25:00|63985.5|63970.5|63976.7|63961.7|63988.2|63973.2|63975.9|63960.9|771
1604302200000|2020-11-02 07:30:00|63976.8|63961.8|64012|63997|64013.9|63997.9|63975.8|63960.8|836
1604302500000|2020-11-02 07:35:00|64012.4|63997.4|64014.6|63999.6|64024.7|64009.7|64003.9|63988.9|860
1604302800000|2020-11-02 07:40:00|64014.4|63999.4|64015.3|64000.3|64022.9|64007.9|64001|63986|827
1604303100000|2020-11-02 07:45:00|64015.5|64000.5|63979.3|63964.3|64022|64007|63979.3|63964.3|828
1604303400000|2020-11-02 07:50:00|63981.2|63966.2|63980.8|63965.8|63995.4|63980.4|63975.3|63960.3|708
1604303700000|2020-11-02 07:55:00|63980.4|63965.4|64029.5|64014.5|64045.9|64030.9|63976.6|63961.6|705
1604304000000|2020-11-02 08:00:00|64030.5|64015.5|64060.8|64045.8|64066.8|64049.2|64019.4|64004.4|772
1604304300000|2020-11-02 08:05:00|64061.1|64046.1|64033.6|64018.6|64066|64051|64031.8|64016.8|734
1604304600000|2020-11-02 08:10:00|64034.1|64019.1|64008.5|63993.5|64036.3|64021.3|64004|63989|736
1604304900000|2020-11-02 08:15:00|64007.7|63992.7|64023.8|64008.8|64032.7|64015.3|64000.6|63985.6|711
1604305200000|2020-11-02 08:20:00|64023.9|64008.9|64017.6|64002.6|64026.8|64011.8|64002.1|63987.1|716
1604305500000|2020-11-02 08:25:00|64017.7|64002.7|64029.5|64014.5|64052.1|64037.1|64017.6|64002.6|712
1604305800000|2020-11-02 08:30:00|64031|64016|64038.7|64023.7|64052.6|64037.6|64029.1|64014.1|686
1604306100000|2020-11-02 08:35:00|64038.4|64023.4|64058.8|64043.8|64071.7|64056.7|64032.5|64017.5|680
1604306400000|2020-11-02 08:40:00|64059.2|64044.2|64054.9|64039.9|64059.2|64044.2|64032.7|64017.7|680
1604306700000|2020-11-02 08:45:00|64052.2|64037.2|64050.2|64035.2|64066|64051|64039.4|64024.4|699
1604307000000|2020-11-02 08:50:00|64050.6|64035.6|64034.2|64019.2|64052.6|64037.6|64020.8|64005.8|733
1604307300000|2020-11-02 08:55:00|64035.3|64020.3|64010.7|63995.7|64042|64027|64000.5|63985.5|665
1604307600000|2020-11-02 09:00:00|64010.8|63995.8|63998.5|63983.5|64017.5|64002.5|63992.7|63977.7|716
1604307900000|2020-11-02 09:05:00|63998.4|63983.4|63973.3|63958.3|64001.4|63986.4|63967.2|63952.2|683
1604308200000|2020-11-02 09:10:00|63973|63958|63956.6|63941.6|63985|63970|63953.4|63938.4|673
1604308500000|2020-11-02 09:15:00|63956.1|63941.1|63968.1|63953.1|63984.3|63969.3|63955.6|63940.6|706
1604308800000|2020-11-02 09:20:00|63968.2|63953.2|63953.3|63938.3|63969.9|63954.9|63948.6|63933.6|621
1604309100000|2020-11-02 09:25:00|63953.5|63938.5|63955.5|63940.5|63967.2|63952.2|63949.7|63934.7|621
1604309400000|2020-11-02 09:30:00|63956.1|63941.1|63938.5|63923.5|63965.9|63950.9|63923|63908|715
1604309700000|2020-11-02 09:35:00|63938.6|63923.6|63954.4|63939.4|63955|63940|63931.7|63916.7|773
1604310000000|2020-11-02 09:40:00|63954.3|63939.3|63955.1|63940.1|63969.8|63954.8|63952.3|63937.3|770
1604310300000|2020-11-02 09:45:00|63957.2|63942.2|63965.1|63950.1|63965.4|63950.4|63945.4|63930.4|846
1604310600000|2020-11-02 09:50:00|63965.3|63950.3|63977.7|63962.7|63987.6|63972.6|63954.9|63939.9|781
1604310900000|2020-11-02 09:55:00|63977.8|63962.8|63973.3|63958.3|63987.2|63972.2|63959.4|63944.4|862
1604311200000|2020-11-02 10:00:00|63973.2|63958.2|63945.3|63930.3|63981.8|63966.8|63944.9|63929.9|817
1604311500000|2020-11-02 10:05:00|63944.4|63929.4|63957|63942|63961.6|63946.6|63933.9|63918.9|796
1604311800000|2020-11-02 10:10:00|63957.3|63942.3|63953.9|63938.9|63958.8|63943.8|63930.1|63915.1|827
1604312100000|2020-11-02 10:15:00|63953.8|63938.8|63956.1|63941.1|63972.8|63957.8|63936.9|63921.9|838
1604312400000|2020-11-02 10:20:00|63955.4|63940.4|63961.8|63946.8|63966.9|63951.9|63937.7|63922.7|740
1604312700000|2020-11-02 10:25:00|63962|63947|63978.4|63963.4|63978.7|63963.7|63951|63936|707
1604313000000|2020-11-02 10:30:00|63977.3|63962.3|63973.8|63958.8|63977.3|63962.3|63952.5|63937.5|715
1604313300000|2020-11-02 10:35:00|63973.6|63958.6|63972.3|63957.3|63976.4|63961.4|63956.9|63941.9|697
1604313600000|2020-11-02 10:40:00|63972.5|63957.5|63978.9|63963.9|63983.1|63968.1|63964.7|63949.7|741
1604313900000|2020-11-02 10:45:00|63978.8|63963.8|63950.4|63935.4|63981.7|63966.7|63949.3|63934.3|715
1604314200000|2020-11-02 10:50:00|63950.2|63935.2|63937.1|63922.1|63961.5|63946.5|63933.7|63918.7|696
1604314500000|2020-11-02 10:55:00|63936.7|63921.7|63926.7|63911.7|63937.8|63922.8|63909.7|63894.7|852
1604314800000|2020-11-02 11:00:00|63927.4|63912.4|63931.3|63916.3|63941|63926|63921.6|63906.6|835
1604315100000|2020-11-02 11:05:00|63932.6|63917.6|63933.7|63918.7|63934.8|63919.8|63920.4|63905.4|788
1604315400000|2020-11-02 11:10:00|63933.8|63918.8|63938.6|63923.6|63942.2|63927.2|63929.8|63914.8|764
1604315700000|2020-11-02 11:15:00|63939.8|63924.8|63928.9|63913.9|63944.4|63929.4|63928.2|63913.2|694
1604316000000|2020-11-02 11:20:00|63929.6|63914.6|63915.2|63900.2|63929.9|63914.9|63907|63892|789
1604316300000|2020-11-02 11:25:00|63915.3|63900.3|63912.4|63897.4|63932.5|63917.5|63899|63884|846
1604316600000|2020-11-02 11:30:00|63912.6|63897.6|63911.2|63896.2|63919.6|63904.6|63896.8|63881.8|798
1604316900000|2020-11-02 11:35:00|63910.6|63895.6|63896.6|63881.6|63922.8|63907.8|63894.1|63879.1|849
1604317200000|2020-11-02 11:40:00|63896.4|63881.4|63896|63881|63902.7|63887.7|63889.6|63874.6|715
1604317500000|2020-11-02 11:45:00|63896.1|63881.1|63898.4|63883.4|63910.5|63895.5|63890.8|63875.8|807
1604317800000|2020-11-02 11:50:00|63897.9|63882.9|63890|63875|63899.4|63884.4|63882.5|63867.5|743
1604318100000|2020-11-02 11:55:00|63890.4|63875.4|63909.3|63894.3|63910|63895|63885.5|63870.5|846
1604318400000|2020-11-02 12:00:00|63908.6|63893.6|63913.4|63898.4|63913.4|63898.4|63899.7|63884.7|787
1604318700000|2020-11-02 12:05:00|63913.6|63898.6|63925.7|63910.7|63929.5|63914.5|63904.2|63889.2|713
1604319000000|2020-11-02 12:10:00|63925.9|63910.9|63900.6|63885.6|63927.9|63912.9|63893|63878|775
1604319300000|2020-11-02 12:15:00|63901.2|63886.2|63913|63898|63921.3|63906.3|63897.6|63882.6|793
1604319600000|2020-11-02 12:20:00|63913.1|63898.1|63914.9|63899.9|63920|63905|63908.6|63893.6|742
1604319900000|2020-11-02 12:25:00|63915.2|63900.2|63914.9|63899.9|63917.3|63902.3|63903.3|63888.3|747
1604320200000|2020-11-02 12:30:00|63917.2|63902.2|63920.4|63905.4|63923.1|63908.1|63909.6|63894.6|723
1604320500000|2020-11-02 12:35:00|63920.1|63905.1|63938|63923|63940.9|63925.9|63911.8|63896.8|702
1604320800000|2020-11-02 12:40:00|63937.9|63922.9|63940|63925|63945.1|63930.1|63933|63918|686
1604321100000|2020-11-02 12:45:00|63940.4|63925.4|63954.8|63939.8|63956.5|63941.5|63937.5|63922.5|685
1604321400000|2020-11-02 12:50:00|63954.7|63939.7|63953.1|63938.1|63958.3|63943.3|63944.8|63929.8|657
1604321700000|2020-11-02 12:55:00|63952.9|63937.9|63941|63926|63953.5|63938.5|63924.1|63909.1|731
1604322000000|2020-11-02 13:00:00|63941.1|63926.1|63930.4|63915.4|63941.2|63926.2|63929.5|63914.5|721
1604322300000|2020-11-02 13:05:00|63930.1|63915.1|63920.7|63905.7|63930.6|63915.6|63918.9|63903.9|639
1604322600000|2020-11-02 13:10:00|63920.8|63905.8|63904.1|63889.1|63920.8|63905.8|63903.3|63888.3|773
1604322900000|2020-11-02 13:15:00|63903.9|63888.9|63903.4|63888.4|63918.3|63903.3|63903.3|63888.3|721
1604323200000|2020-11-02 13:20:00|63904.6|63889.6|63915.5|63900.5|63918|63903|63903.8|63888.8|727
1604323500000|2020-11-02 13:25:00|63915.6|63900.6|63937.4|63922.4|63939.1|63924.1|63906.8|63891.8|814
1604323800000|2020-11-02 13:30:00|63937.3|63922.3|63959.2|63944.2|63959.2|63944.2|63932.7|63917.7|848
1604324100000|2020-11-02 13:35:00|63959|63944|63952.5|63937.5|63974.7|63959.7|63952.5|63937.5|788
1604324400000|2020-11-02 13:40:00|63952.4|63937.4|63975.6|63960.6|63977.7|63962.7|63950.9|63935.9|745
1604324700000|2020-11-02 13:45:00|63975.5|63960.5|63974.9|63959.9|63980.7|63965.7|63966.7|63951.7|757
1604325000000|2020-11-02 13:50:00|63974.5|63959.5|63975.9|63960.9|63977.4|63962.4|63953.2|63938.2|756
1604325300000|2020-11-02 13:55:00|63975.8|63960.8|63991.9|63976.9|63996.5|63981.5|63969.2|63954.2|751
1604325600000|2020-11-02 14:00:00|63992.2|63977.2|64002.1|63987.1|64007.9|63992.9|63983.4|63968.4|799
1604325900000|2020-11-02 14:05:00|64001.5|63986.5|64007.5|63992.5|64015|64000|63996.6|63981.6|758
1604326200000|2020-11-02 14:10:00|64007.9|63992.9|63994.2|63979.2|64016.7|64001.7|63992.1|63977.1|786
1604326500000|2020-11-02 14:15:00|63994.8|63979.8|64023.8|64008.8|64029.5|64014.5|63994.6|63979.6|838
1604326800000|2020-11-02 14:20:00|64024.1|64009.1|64021.6|64006.6|64036.6|64021.6|64018.2|64003.2|721
1604327100000|2020-11-02 14:25:00|64021.2|64006.2|64020.2|64005.2|64034.1|64019.1|64014.8|63999.8|653
1604327400000|2020-11-02 14:30:00|64019.9|64004.9|64006.9|63991.9|64028.6|64013.6|63993.9|63978.9|727
1604327700000|2020-11-02 14:35:00|64005.5|63990.5|64013.5|63998.5|64019.9|64004.9|63988.1|63973.1|737
1604328000000|2020-11-02 14:40:00|64013.3|63998.3|64019|64004|64022.8|64006.2|64004.9|63989.9|659
1604328300000|2020-11-02 14:45:00|64018.8|64003.8|64006|63991|64024.8|64009.8|64003.6|63988.6|632
1604328600000|2020-11-02 14:50:00|64006.1|63991.1|64016.8|64001.8|64024|64009|64005.1|63990.1|619
1604328900000|2020-11-02 14:55:00|64016.9|64001.9|64014.9|63994.9|64025.6|64010.6|64013.4|63994.9|537
1604329200000|2020-11-02 15:00:00|64020|64000|64007.2|63992.2|64030.9|64010.9|64005.9|63988.1|826
1604329500000|2020-11-02 15:05:00|64007.8|63992.8|64003.9|63988.9|64009.7|63994.7|63988.8|63973.8|935
1604329800000|2020-11-02 15:10:00|64004|63989|64011|63996|64030.1|64013.8|64002.9|63987.9|786
1604330100000|2020-11-02 15:15:00|64011.1|63996.1|63993.6|63978.6|64023.6|64008.6|63987|63972|819
1604330400000|2020-11-02 15:20:00|63993.5|63978.5|64004.7|63989.7|64012.5|63997.5|63993.5|63978.5|903
1604330700000|2020-11-02 15:25:00|64004.3|63989.3|64018.7|64003.7|64029.6|64014.6|64000.8|63985.8|839
1604331000000|2020-11-02 15:30:00|64019|64004|64039|64024|64046.7|64031.7|64018.7|64003.7|807
1604331300000|2020-11-02 15:35:00|64039.1|64024.1|64030.3|64015.3|64051.7|64036.7|64027.9|64012.9|782
1604331600000|2020-11-02 15:40:00|64030.7|64015.7|64029.6|64014.6|64038.5|64023.5|64025.5|64010.5|730
1604331900000|2020-11-02 15:45:00|64029.8|64014.8|64040|64025|64048.2|64033.2|64025.1|64010.1|817
1604332200000|2020-11-02 15:50:00|64040.2|64025.2|63994.1|63979.1|64059.3|64044.3|63992|63977|936
1604332500000|2020-11-02 15:55:00|63993.9|63978.9|63998.8|63983.8|64014.9|63999.9|63986.3|63971.3|942
1604332800000|2020-11-02 16:00:00|63999.1|63984.1|64017.9|64002.9|64021.2|64006.2|63991.5|63976.5|845
1604333100000|2020-11-02 16:05:00|64018.1|64003.1|63986.3|63971.3|64025.8|64010.8|63983.5|63968.5|810
1604333400000|2020-11-02 16:10:00|63986.6|63971.6|63978.8|63963.8|63990.7|63975.7|63973.9|63958.9|784
1604333700000|2020-11-02 16:15:00|63979|63964|63992.1|63977.1|64000.3|63985.3|63978.7|63963.7|673
1604334000000|2020-11-02 16:20:00|63992.2|63977.2|63997.3|63982.3|64005.3|63990.3|63991.9|63976.9|716
1604334300000|2020-11-02 16:25:00|63997.2|63982.2|64011.2|63996.2|64021.7|64006.7|63995.9|63980.9|694
1604334600000|2020-11-02 16:30:00|64010.9|63995.9|64025.6|64010.6|64033.9|64018.9|64010.6|63995.6|728
1604334900000|2020-11-02 16:35:00|64023.4|64008.4|64037.6|64022.6|64039.9|64024.9|64022.5|64007.5|720
1604335200000|2020-11-02 16:40:00|64037.2|64022.2|64015.5|64000.5|64042.3|64027.3|64014.8|63999.8|763
1604335500000|2020-11-02 16:45:00|64015.3|64000.3|64017.9|64002.9|64020.7|64005.7|64007.3|63992.3|671
1604335800000|2020-11-02 16:50:00|64017.8|64002.8|64004.9|63989.9|64020.9|64005.9|64001.3|63986.3|667
1604336100000|2020-11-02 16:55:00|64006.1|63991.1|64015.6|64000.6|64024|64009|64000.6|63985.6|694
1604336400000|2020-11-02 17:00:00|64015.4|64000.4|64031|64016|64032.9|64017.9|64008.8|63993.8|796
1604336700000|2020-11-02 17:05:00|64030.8|64015.8|64021.2|64006.2|64035.6|64020.6|64021.2|64006.2|683
1604337000000|2020-11-02 17:10:00|64021.1|64006.1|64031.2|64016.2|64036.9|64021.9|64015.3|64000.3|853
1604337300000|2020-11-02 17:15:00|64031.4|64016.4|64027.2|64012.2|64032.3|64017.3|64022.1|64007.1|746
1604337600000|2020-11-02 17:20:00|64027.1|64012.1|64020.4|64005.4|64034.4|64017.3|64016.3|64001.3|695
1604337900000|2020-11-02 17:25:00|64020.5|64005.5|64023|64008|64032.4|64017.4|64019.2|64004.2|700
1604338200000|2020-11-02 17:30:00|64023.2|64008.2|64035.1|64020.1|64043.9|64028.9|64021.1|64006.1|733
1604338500000|2020-11-02 17:35:00|64034.7|64019.7|64049.5|64034.5|64055.4|64040.4|64032.6|64017.6|635
1604338800000|2020-11-02 17:40:00|64049.4|64034.4|64045.6|64030.6|64049.4|64034.4|64042.6|64027.6|703
1604339100000|2020-11-02 17:45:00|64045.5|64030.5|64063.6|64048.6|64067.2|64052.2|64045.2|64030.2|916
1604339400000|2020-11-02 17:50:00|64063.4|64048.4|64044.4|64029.4|64063.6|64048.6|64042.9|64027.9|821
1604339700000|2020-11-02 17:55:00|64045.4|64030.4|64045.4|64030.4|64051.3|64036.3|64042.8|64027.8|706
1604340000000|2020-11-02 18:00:00|64045.5|64030.5|64048.6|64033.6|64057.6|64042.6|64045.4|64029.9|687
1604340300000|2020-11-02 18:05:00|64048.5|64033.5|64056.2|64041.2|64061|64046|64048.3|64033.3|665
1604340600000|2020-11-02 18:10:00|64056.4|64041.4|64051.8|64036.8|64058.5|64043.5|64050.4|64035.4|640
1604340900000|2020-11-02 18:15:00|64051.7|64036.7|64046.2|64031.2|64055|64040|64042.2|64027.2|584
1604341200000|2020-11-02 18:20:00|64045.9|64030.9|64055.1|64040.1|64055.6|64040.6|64042.3|64027.3|671
1604341500000|2020-11-02 18:25:00|64053.3|64038.3|64051|64036|64058.4|64043.4|64049.3|64034.3|752
1604341800000|2020-11-02 18:30:00|64051.4|64036.4|64066.5|64051.5|64068.1|64053.1|64051.2|64036.2|681
1604342100000|2020-11-02 18:35:00|64067.4|64052.4|64070.7|64055.7|64074.5|64059.5|64065|64050|602
1604342400000|2020-11-02 18:40:00|64070.8|64055.8|64063.1|64048.1|64070.8|64055.8|64059|64042.7|532
1604342700000|2020-11-02 18:45:00|64062.6|64047.6|64067|64052|64075.5|64058.4|64062.6|64046.1|620
1604343000000|2020-11-02 18:50:00|64066.9|64051.9|64068.3|64053.3|64076.7|64058.2|64064.3|64047.7|672
1604343300000|2020-11-02 18:55:00|64068.2|64053.2|64064.7|64049.7|64070.9|64055.9|64063.7|64048.7|645
1604343600000|2020-11-02 19:00:00|64064.6|64049.6|64067.7|64052.7|64068.7|64053.7|64061.1|64046.1|543
1604343900000|2020-11-02 19:05:00|64067|64052|64062.8|64047.8|64068.1|64053.1|64058.7|64043.7|531
1604344200000|2020-11-02 19:10:00|64063|64048|64056.7|64041.7|64065|64050|64050.2|64035.2|580
1604344500000|2020-11-02 19:15:00|64056|64041|64053|64038|64059.9|64043.9|64049.5|64034.5|633
1604344800000|2020-11-02 19:20:00|64052.9|64037.9|64042.8|64027.8|64056.8|64039.8|64042.7|64027.7|682
1604345100000|2020-11-02 19:25:00|64042.9|64027.9|64034.9|64019.9|64044.6|64029.6|64034.2|64019.2|492
1604345400000|2020-11-02 19:30:00|64034.2|64019.2|64032.1|64017.1|64040.6|64023.8|64031|64016|553
1604345700000|2020-11-02 19:35:00|64032.2|64017.2|64029|64014|64035.7|64020.7|64024.2|64009.2|559
1604346000000|2020-11-02 19:40:00|64029.1|64014.1|64026.6|64011.6|64030.2|64015.2|64025.1|64010.1|499
1604346300000|2020-11-02 19:45:00|64026.7|64011.7|64030.9|64015.9|64031.4|64016.4|64020.5|64002.8|602
1604346600000|2020-11-02 19:50:00|64031.2|64016.2|64034.3|64019.3|64038.4|64023.4|64028.9|64013.9|679
1604346900000|2020-11-02 19:55:00|64034.1|64019.1|64030.1|64015.1|64034.6|64019.6|64025.2|64010.2|761
1604347200000|2020-11-02 20:00:00|64029.8|64014.8|64036.9|64016.9|64037.2|64017.2|64013|63998|767
1604347500000|2020-11-02 20:05:00|64037|64017|64039.7|64019.7|64049.1|64029.1|64036.7|64016.7|696
1604347800000|2020-11-02 20:10:00|64039.6|64019.6|64033.2|64013.2|64043.3|64023.3|64032.6|64012.6|679
1604348100000|2020-11-02 20:15:00|64032.3|64012.3|64007.7|63992.7|64034.3|64014.3|64004.7|63985.9|710
1604348400000|2020-11-02 20:20:00|64007.5|63992.5|64004.2|63984.2|64010.3|63992.9|64001.1|63983|594
1604348700000|2020-11-02 20:25:00|64004.5|63984.5|64000.4|63985.4|64007.5|63989.2|63999.8|63981.9|583
1604349000000|2020-11-02 20:30:00|64002.4|63982.4|64009.6|63989.6|64010.4|63993.1|63997|63977.8|574
1604349300000|2020-11-02 20:35:00|64009.7|63989.7|64017.6|63997.6|64021.1|64003|64008.8|63988.8|559
1604349600000|2020-11-02 20:40:00|64017.3|63997.3|64006.2|63986.2|64020.1|64000.1|64005.7|63985.7|462
1604349900000|2020-11-02 20:45:00|64005.8|63985.8|63987.8|63967.8|64006.9|63986.9|63986.1|63966.9|627
1604350200000|2020-11-02 20:50:00|63990.1|63970.1|63976.3|63956.3|63992.4|63972.4|63975.5|63955.9|599
1604350500000|2020-11-02 20:55:00|63976.8|63956.8|63997|63977|63998.7|63978.7|63973.6|63953.6|812
1604350800000|2020-11-02 21:00:00|63997.2|63977.2|63988|63968|64001.8|63984.2|63982.2|63962.2|755
1604351100000|2020-11-02 21:05:00|63988.4|63968.4|63994.9|63974.9|63999.6|63979.6|63986.7|63966.7|429
1604351400000|2020-11-02 21:10:00|63994.8|63974.8|63989.9|63969.9|63995.1|63975.1|63986.1|63966.1|447
1604351700000|2020-11-02 21:15:00|63990.3|63970.3|63986.3|63966.3|63990.3|63970.3|63985.7|63965.7|300
1604352000000|2020-11-02 21:20:00|63986.4|63966.4|63983.4|63963.4|63987.3|63967.3|63983.4|63963.4|347
1604352300000|2020-11-02 21:25:00|63984.6|63964.6|63988.7|63968.7|63991.5|63971.5|63981.6|63961.6|345
1604352600000|2020-11-02 21:30:00|63988.9|63968.9|63995.8|63975.8|63995.8|63975.8|63988.3|63968.3|452
1604352900000|2020-11-02 21:35:00|63995.7|63975.7|64003.9|63983.9|64006.6|63985.9|63990.9|63970.9|501
1604353200000|2020-11-02 21:40:00|64003.7|63983.7|63997|63977|64004.2|63984.2|63995.1|63975.1|413
1604353500000|2020-11-02 21:45:00|63996.9|63976.9|63997.6|63976.9|63997.6|63977.6|63990.7|63968.1|465
1604353800000|2020-11-02 21:50:00|63997.3|63977.3|63990.2|63970.2|64009.6|63989.6|63987.2|63965.2|397
1604354100000|2020-11-02 21:55:00|63990.5|63970.5|63986.9|63954.1|63996.2|63971.7|63983.7|63954.1|652
1604354400000|2020-11-02 22:00:00|63986.8|63954|64023.9|63958.8|64039.6|64019.6|63985.6|63950.7|72
1604354700000|2020-11-02 22:05:00|64030.7|63953.1|64006.9|63960.5|64033.3|63960.5|64006.9|63933.5|150
1604355000000|2020-11-02 22:10:00|64010.8|63952.9|63999.5|63955.1|64011.7|63958.8|63998.1|63943.8|167
1604355300000|2020-11-02 22:15:00|64000.2|63955.3|64003.8|63953|64009.1|63962.8|63992|63945.7|130
1604355600000|2020-11-02 22:20:00|64003.7|63953.2|63998.9|63953.7|64007.7|63964|63996.3|63946.4|155
1604355900000|2020-11-02 22:25:00|63998.6|63952.9|64007.1|63949.5|64008.6|63964.8|63998.4|63949.2|166
1604356200000|2020-11-02 22:30:00|64005.2|63953.8|64005.4|63965.1|64008.4|63974|63993.4|63948|364
1604356500000|2020-11-02 22:35:00|64005.3|63964.8|63991.8|63951|64007.7|63976.3|63988.2|63951|213
1604356800000|2020-11-02 22:40:00|63990.4|63953.7|63986.8|63953.6|63994.3|63960.4|63985.6|63945.6|314
1604357100000|2020-11-02 22:45:00|63987.2|63960.3|63989.5|63951.1|63993.8|63964.9|63985.4|63947.6|206
1604357400000|2020-11-02 22:50:00|63989.2|63950.7|63990.5|63956.1|63992.8|63965.3|63985|63948.9|240
1604357700000|2020-11-02 22:55:00|63991.9|63956.5|63990.1|63962|63994.4|63965.3|63986.3|63950.7|226
1604358000000|2020-11-02 23:00:00|63990.2|63962.1|63982|63959.3|63994.3|63966.4|63978.4|63950.3|520
1604358300000|2020-11-02 23:05:00|63982.7|63959.4|63980.6|63959|63984.5|63962.9|63974.1|63946.5|419
1604358600000|2020-11-02 23:10:00|63981.5|63959.2|63980.8|63959.2|63985.6|63964.7|63979.3|63954.9|389
1604358900000|2020-11-02 23:15:00|63981.1|63958.9|63982.9|63962.5|63987.1|63964.1|63979|63954.4|481
1604359200000|2020-11-02 23:20:00|63983|63962.6|63990.3|63967.3|63994.1|63974.1|63980.2|63954.7|490
1604359500000|2020-11-02 23:25:00|63990.6|63967.2|63990.8|63967|63992.5|63971.2|63986.8|63964|439
1604359800000|2020-11-02 23:30:00|63991|63967.6|63979.7|63958.2|63992.3|63972.3|63979.3|63955.2|359
1604360100000|2020-11-02 23:35:00|63979.8|63959.3|63982.7|63962.3|63985|63964.8|63978.9|63956.3|364
1604360400000|2020-11-02 23:40:00|63982.8|63962.2|63986.2|63966.2|63990.7|63970.7|63982.1|63958.3|306
1604360700000|2020-11-02 23:45:00|63986.3|63966.3|63989.3|63967.3|63991.4|63971.4|63986.3|63964.8|313
1604361000000|2020-11-02 23:50:00|63989.2|63966.3|63980.9|63956.8|63990.7|63970.7|63977.6|63948.5|323
1604361300000|2020-11-02 23:55:00|63981.1|63961.1|63986.8|63960.8|63990.5|63970.5|63979.3|63951.5|512
1604361600000|2020-11-03 00:00:00|63986.4|63961.3|63995.6|63971.4|63995.8|63973.7|63979.5|63954.4|567
1604361900000|2020-11-03 00:05:00|63995.7|63971.2|64000.8|63974.8|64005.7|63983.6|63991.9|63963.8|557
1604362200000|2020-11-03 00:10:00|64000.6|63977|63996.9|63972.3|64002.5|63979.6|63991.7|63964.5|590
1604362500000|2020-11-03 00:15:00|63996.7|63972.1|63990.8|63968|64000.2|63978.1|63986.9|63961.7|547
1604362800000|2020-11-03 00:20:00|63992.2|63966.8|63970.4|63950.4|63993.7|63972.7|63968.5|63947.1|548
1604363100000|2020-11-03 00:25:00|63970.5|63949.7|63963.2|63941|63971.8|63951.3|63958.1|63933.2|626
1604363400000|2020-11-03 00:30:00|63964.8|63940.4|63983.6|63959.5|63986.7|63964.5|63962.4|63939.8|549
1604363700000|2020-11-03 00:35:00|63983.7|63959.1|63980.3|63960.3|63987.5|63964.5|63977.5|63953.1|382
1604364000000|2020-11-03 00:40:00|63980.4|63956.9|63974.6|63954.6|63984.5|63964|63973.3|63952|452
1604364300000|2020-11-03 00:45:00|63975.2|63955.2|63973.6|63953.6|63983.2|63961|63972.4|63950.9|466
1604364600000|2020-11-03 00:50:00|63975.8|63953.5|63971.1|63950.8|63977.6|63957.3|63967.8|63946.1|526
1604364900000|2020-11-03 00:55:00|63971.3|63950.7|63973.7|63953.7|63979.2|63957.3|63970.5|63950.4|455
1604365200000|2020-11-03 01:00:00|63974.9|63952.9|63974.8|63954.8|63982.6|63961.1|63971|63951|656
1604365500000|2020-11-03 01:05:00|63975.3|63955.3|63963.8|63943.8|63977.4|63957.4|63956.4|63935.4|631
1604365800000|2020-11-03 01:10:00|63964|63942.1|63971.7|63951.5|63974.2|63953.3|63962.5|63941.4|540
1604366100000|2020-11-03 01:15:00|63972|63950.7|63961.2|63941.2|63972.3|63952.2|63959.7|63937.4|613
1604366400000|2020-11-03 01:20:00|63961.1|63941.1|63961.6|63940.1|63973.4|63952.9|63958.5|63936.3|609
1604366700000|2020-11-03 01:25:00|63959.8|63939.8|63947.3|63927.3|63960.8|63940.6|63942.9|63922.8|733
1604367000000|2020-11-03 01:30:00|63949.3|63929.3|63949.2|63929.2|63952.8|63932.8|63939.7|63918.8|754
1604367300000|2020-11-03 01:35:00|63950.1|63927.3|63951.8|63929.8|63953.9|63933.9|63941.1|63920|586
1604367600000|2020-11-03 01:40:00|63951.1|63930.5|63952.7|63932.7|63960.9|63939.5|63951.1|63930.5|578
1604367900000|2020-11-03 01:45:00|63952.5|63932.5|63951.3|63929.6|63962.4|63940.5|63949.8|63929|582
1604368200000|2020-11-03 01:50:00|63950.3|63930.3|63931.7|63911|63951.7|63931.4|63927.2|63906.3|637
1604368500000|2020-11-03 01:55:00|63932.1|63910.6|63931|63911|63936.1|63914.6|63925.3|63903.4|722
1604368800000|2020-11-03 02:00:00|63930.8|63910.8|63940.3|63918.1|63943.1|63922.4|63926.2|63904.3|668
1604369100000|2020-11-03 02:05:00|63939.8|63918.7|63924.6|63904.6|63940.2|63919.1|63920.6|63899.5|537
1604369400000|2020-11-03 02:10:00|63924.5|63904.5|63931.2|63911.2|63937.2|63914.5|63919.9|63899.9|581
1604369700000|2020-11-03 02:15:00|63933.2|63911|63937.8|63917.8|63938.7|63917.9|63927.1|63903.9|568
1604370000000|2020-11-03 02:20:00|63938|63918|63929|63909|63941.5|63919.5|63924|63902.6|586
1604370300000|2020-11-03 02:25:00|63929.3|63909.3|63940.1|63920.1|63942.4|63920.1|63927.8|63907.3|543
1604370600000|2020-11-03 02:30:00|63939.4|63919.4|63939.4|63918.2|63947.4|63923.9|63935.6|63913.4|551
1604370900000|2020-11-03 02:35:00|63939.6|63918.6|63934.2|63914.1|63942.2|63920.1|63932.3|63908.5|433
1604371200000|2020-11-03 02:40:00|63934.5|63913.5|63932.2|63912.2|63937.5|63916.5|63930.3|63909.5|447
1604371500000|2020-11-03 02:45:00|63931.4|63911.4|63936.6|63915|63937.1|63916.1|63920.9|63899.5|595
1604371800000|2020-11-03 02:50:00|63935.4|63918.5|63930.8|63909|63941.5|63918.5|63921.5|63900.3|587
1604372100000|2020-11-03 02:55:00|63931.2|63909.1|63925.2|63904.5|63933.9|63913.8|63922.1|63901|614
1604372400000|2020-11-03 03:00:00|63925.4|63904.2|63939.3|63918.7|63942.5|63920.6|63924|63904|488
1604372700000|2020-11-03 03:05:00|63939.4|63918.8|63940.2|63920.2|63948.3|63926.8|63932.3|63912|567
1604373000000|2020-11-03 03:10:00|63940.1|63920.1|63941.2|63921.2|63946.8|63926.1|63935.6|63914.2|542
1604373300000|2020-11-03 03:15:00|63941.5|63921.5|63936|63916|63948.6|63925.7|63933.4|63912.4|474
1604373600000|2020-11-03 03:20:00|63936.2|63916.2|63931.8|63911.8|63940.2|63918.1|63927.6|63907.6|499
1604373900000|2020-11-03 03:25:00|63932.3|63911.5|63920.6|63900.6|63933.4|63911.7|63918.2|63894.9|535
1604374200000|2020-11-03 03:30:00|63920.9|63900.4|63921.1|63899.4|63942.7|63912.3|63913.1|63887.8|859
1604374500000|2020-11-03 03:35:00|63921.5|63899.2|63920.4|63898.6|63922.7|63900.8|63908.4|63886.9|657
1604374800000|2020-11-03 03:40:00|63921.1|63898.5|63930.8|63910.8|63934.9|63912.2|63914.8|63893.2|684
1604375100000|2020-11-03 03:45:00|63930.7|63910.7|63938.3|63917.1|63946.1|63923.4|63930.7|63910.7|532
1604375400000|2020-11-03 03:50:00|63938.5|63917|63933.1|63910.2|63939.4|63917|63925.9|63903.2|478
1604375700000|2020-11-03 03:55:00|63933.5|63910.1|63930.5|63902|63936.1|63911.7|63920.3|63898.5|426
1604376000000|2020-11-03 04:00:00|63930.8|63901.9|63919.6|63894.4|63931.5|63906.3|63915.1|63891.8|466
1604376300000|2020-11-03 04:05:00|63919.7|63894.3|63916.8|63895.1|63921.3|63897.1|63912.3|63889.1|485
1604376600000|2020-11-03 04:10:00|63913.7|63893.7|63919.7|63895.1|63919.7|63896.6|63911.6|63888.9|464
1604376900000|2020-11-03 04:15:00|63918.4|63893.8|63936.5|63916.5|63941.4|63916.9|63917.8|63893.7|474
1604377200000|2020-11-03 04:20:00|63935.4|63912.3|63927.8|63907.8|63940.3|63915.2|63925.2|63901|540
1604377500000|2020-11-03 04:25:00|63929.7|63906.9|63933|63902.6|63934.9|63910.2|63919.8|63896.5|421
1604377800000|2020-11-03 04:30:00|63931.4|63905.1|63932.3|63901.4|63936.5|63911.1|63922.5|63899.6|407
1604378100000|2020-11-03 04:35:00|63931.5|63907.1|63929|63905.8|63932.2|63909|63921.8|63897.4|391
1604378400000|2020-11-03 04:40:00|63926.9|63904.8|63927.1|63904.7|63934.3|63909.5|63921.1|63897|481
1604378700000|2020-11-03 04:45:00|63925.2|63904.3|63924.5|63899.1|63933.2|63907.5|63922.1|63896.1|543
1604379000000|2020-11-03 04:50:00|63923.8|63899.8|63931.6|63908.9|63935.2|63912|63922.6|63898.9|383
1604379300000|2020-11-03 04:55:00|63931.9|63907.9|63940|63917.3|63945|63919.5|63928.7|63902.9|537
1604379600000|2020-11-03 05:00:00|63938.4|63916.5|63933.6|63910.3|63944.2|63918.7|63932.2|63905.7|616
1604379900000|2020-11-03 05:05:00|63933.5|63909.7|63930.8|63904.9|63937.1|63909.9|63920.8|63897.6|562
1604380200000|2020-11-03 05:10:00|63931.2|63905.4|63916.8|63892.1|63933.8|63909.4|63912.4|63887.4|607
1604380500000|2020-11-03 05:15:00|63918.2|63893.3|63927.7|63899|63927.7|63901.2|63913.3|63891.9|553
1604380800000|2020-11-03 05:20:00|63926|63898.6|63924|63899.8|63929.1|63903.8|63919.5|63896.7|445
1604381100000|2020-11-03 05:25:00|63924.2|63899.9|63897.2|63873.1|63925.2|63901.5|63890.8|63868.6|630
1604381400000|2020-11-03 05:30:00|63896.4|63874.3|63892.8|63872.8|63908|63886.2|63891.4|63870.8|627
1604381700000|2020-11-03 05:35:00|63892.9|63872.9|63884.4|63864.4|63906.1|63886.1|63883|63863|585
1604382000000|2020-11-03 05:40:00|63884.3|63864.3|63902.1|63882.1|63902.6|63882.6|63884|63864|517
1604382300000|2020-11-03 05:45:00|63902.8|63882.8|63899.8|63878.2|63906.9|63886.9|63896.5|63876.5|424
1604382600000|2020-11-03 05:50:00|63898.9|63878.9|63912.7|63892.7|63916.2|63896.2|63894.7|63874.2|514
1604382900000|2020-11-03 05:55:00|63912.6|63892.6|63901.7|63881.7|63915.1|63899.2|63900.9|63880.9|559
1604383200000|2020-11-03 06:00:00|63901.2|63881.2|63900|63880|63905.8|63885.8|63894|63874|649
1604383500000|2020-11-03 06:05:00|63900.1|63880.1|63889.9|63874.9|63908|63889.9|63886|63868.4|651
1604383800000|2020-11-03 06:10:00|63890|63875|63895.7|63880.7|63904.2|63889.2|63890|63873.2|498
1604384100000|2020-11-03 06:15:00|63895.6|63880.6|63896.8|63881.8|63903.4|63886.6|63894.2|63877.3|494
1604384400000|2020-11-03 06:20:00|63898|63883|63901|63886|63906.3|63889.4|63895.1|63877.2|452
1604384700000|2020-11-03 06:25:00|63901.2|63886.2|63893.5|63878.5|63902.4|63886.3|63891.9|63873.9|456
1604385000000|2020-11-03 06:30:00|63893.4|63878.4|63893.5|63873.5|63898|63880.9|63888.6|63871.6|425
1604385300000|2020-11-03 06:35:00|63893.8|63873.8|63872.4|63857.4|63893.9|63878.7|63871.8|63856.8|565
1604385600000|2020-11-03 06:40:00|63872.2|63857.2|63873.2|63853.2|63877.1|63859.7|63864.8|63840.5|492
1604385900000|2020-11-03 06:45:00|63870.9|63855.9|63840.7|63825.7|63871.5|63856.2|63836.7|63819.8|627
1604386200000|2020-11-03 06:50:00|63840.3|63825.3|63858|63843|63861.6|63846.4|63833.4|63816.4|721
1604386500000|2020-11-03 06:55:00|63857.9|63842.9|63863.9|63848.9|63870.4|63852.8|63857.9|63842.9|744
1604386800000|2020-11-03 07:00:00|63863.5|63848.5|63863.3|63848.3|63878.3|63860.8|63851.6|63836.6|798
1604387100000|2020-11-03 07:05:00|63863.4|63848.4|63863.8|63848.8|63873.8|63858.8|63857.4|63842.2|835
1604387400000|2020-11-03 07:10:00|63863.6|63848.6|63869.7|63854.7|63875.7|63860.7|63857.9|63841.9|828
1604387700000|2020-11-03 07:15:00|63870.9|63855.9|63865|63850|63876.4|63861.4|63861.9|63846.6|767
1604388000000|2020-11-03 07:20:00|63864.9|63849.9|63852.9|63837.9|63875.8|63860.8|63851.3|63836.3|735
1604388300000|2020-11-03 07:25:00|63852.8|63837.8|63859.2|63844.2|63862.3|63847.3|63851.6|63836.6|658
1604388600000|2020-11-03 07:30:00|63858.9|63843.9|63867.8|63852.8|63869.3|63854.3|63847.5|63832.5|697
1604388900000|2020-11-03 07:35:00|63867.9|63852.9|63849|63834|63873.6|63858.6|63838.1|63823.1|729
1604389200000|2020-11-03 07:40:00|63848.6|63833.6|63833.9|63818.9|63851.5|63836.5|63828|63813|771
1604389500000|2020-11-03 07:45:00|63833.8|63818.8|63825.9|63810.9|63840.5|63825.5|63817.9|63802.9|736
1604389800000|2020-11-03 07:50:00|63825.8|63810.8|63815.8|63800.8|63825.8|63810.8|63798|63781.5|870
1604390100000|2020-11-03 07:55:00|63815.6|63800.6|63807|63787|63827.7|63812.7|63803.9|63786.3|729
1604390400000|2020-11-03 08:00:00|63806|63791|63818.6|63803.6|63832.1|63817.1|63806|63791|675
1604390700000|2020-11-03 08:05:00|63819.3|63804.3|63798|63783|63821.8|63806.8|63795.4|63778.6|660
1604391000000|2020-11-03 08:10:00|63798.4|63783.4|63811.8|63796.8|63812.2|63797.2|63789.6|63774.6|674
1604391300000|2020-11-03 08:15:00|63812|63797|63758.5|63743.5|63814.5|63799.5|63758.5|63743.5|703
1604391600000|2020-11-03 08:20:00|63758.9|63743.9|63737.2|63722.2|63759.3|63744.3|63736.3|63721.3|822
1604391900000|2020-11-03 08:25:00|63737.1|63722.1|63722|63707|63737.2|63722.2|63711.2|63696.2|837
1604392200000|2020-11-03 08:30:00|63723.5|63708.5|63752.6|63737.6|63752.6|63737.6|63718.2|63703.2|910
1604392500000|2020-11-03 08:35:00|63752.3|63737.3|63740.7|63725.7|63757.4|63742.4|63738.6|63723.6|807
1604392800000|2020-11-03 08:40:00|63740.6|63725.6|63739.1|63724.1|63751.7|63736.7|63730.7|63715.7|715
1604393100000|2020-11-03 08:45:00|63739|63724|63747.8|63727.8|63759|63744|63737.8|63721.5|831
1604393400000|2020-11-03 08:50:00|63745.3|63730.3|63747.7|63732.7|63750.5|63735.5|63732.8|63717.8|747
1604393700000|2020-11-03 08:55:00|63747|63732|63739.2|63724.2|63753.6|63738.6|63728.3|63713.3|842
1604394000000|2020-11-03 09:00:00|63739.4|63724.4|63742.5|63727.5|63744.1|63729.1|63722.1|63707.1|837
1604394300000|2020-11-03 09:05:00|63742.6|63727.6|63755.1|63740.1|63762.8|63747.8|63741.6|63726.6|806
1604394600000|2020-11-03 09:10:00|63754.9|63739.9|63731.2|63716.2|63769.5|63753|63730.8|63715.8|815
1604394900000|2020-11-03 09:15:00|63729.8|63714.8|63714.3|63699.3|63737.4|63722.4|63695.1|63680.1|900
1604395200000|2020-11-03 09:20:00|63714.8|63699.8|63691.2|63676.2|63716.5|63701.5|63691.2|63675.3|808
1604395500000|2020-11-03 09:25:00|63691.5|63676.5|63703.3|63688.3|63704.5|63689.5|63682|63667|791
1604395800000|2020-11-03 09:30:00|63703.2|63688.2|63693.8|63678.8|63710.9|63695.9|63693.2|63676|805
1604396100000|2020-11-03 09:35:00|63693.5|63678.5|63689|63674|63703.4|63688.4|63679.6|63664.3|894
1604396400000|2020-11-03 09:40:00|63689.1|63674.1|63685.6|63670.6|63710.8|63694.9|63684.6|63669.6|917
1604396700000|2020-11-03 09:45:00|63686.4|63671.4|63680.4|63665.4|63691.1|63676.1|63673.4|63658.4|938
1604397000000|2020-11-03 09:50:00|63680.5|63665.5|63677.8|63662.8|63686.8|63671.8|63672.1|63657.1|825
1604397300000|2020-11-03 09:55:00|63677.6|63662.6|63668.7|63653.7|63686.3|63669.1|63662.7|63647.7|876
1604397600000|2020-11-03 10:00:00|63668.8|63653.8|63693.5|63678.5|63696|63681|63667.7|63651.2|810
1604397900000|2020-11-03 10:05:00|63693.6|63678.6|63666|63651|63693.6|63678.6|63664.4|63649.4|739
1604398200000|2020-11-03 10:10:00|63666.4|63651.4|63685.8|63670.8|63686.3|63671.3|63665.6|63650.6|749
1604398500000|2020-11-03 10:15:00|63685.9|63670.9|63668.4|63653.4|63689.6|63674.6|63667.9|63650.5|756
1604398800000|2020-11-03 10:20:00|63666.6|63651.6|63676.6|63661.6|63680.9|63665.9|63659.9|63644.9|787
1604399100000|2020-11-03 10:25:00|63677.6|63662.6|63676.4|63661.4|63682.2|63667.2|63668.9|63653.9|710
1604399400000|2020-11-03 10:30:00|63676.8|63661.8|63679.7|63664.7|63683.2|63668.2|63670|63655|643
1604399700000|2020-11-03 10:35:00|63679.5|63664.5|63665.9|63650.9|63679.5|63664.5|63658.3|63643.3|641
1604400000000|2020-11-03 10:40:00|63665.4|63650.4|63682.3|63667.3|63687|63672|63664.7|63649.7|670
1604400300000|2020-11-03 10:45:00|63682.8|63667.8|63671.1|63656.1|63683.9|63668.9|63659.3|63644.3|702
1604400600000|2020-11-03 10:50:00|63670.9|63655.9|63677.3|63662.3|63678.3|63663.3|63665.3|63650.3|703
1604400900000|2020-11-03 10:55:00|63677.8|63662.8|63663.9|63648.9|63679|63664|63661.4|63646.4|749
1604401200000|2020-11-03 11:00:00|63663.8|63648.8|63662.4|63647.4|63673.6|63658.6|63659.9|63644.9|793
1604401500000|2020-11-03 11:05:00|63662.3|63647.3|63666.9|63651.9|63670.5|63655.5|63636.5|63618.7|879
1604401800000|2020-11-03 11:10:00|63666.5|63651.5|63649.6|63634.6|63666.8|63651.8|63647.8|63632.8|731
1604402100000|2020-11-03 11:15:00|63650|63635|63643.7|63628.7|63660.2|63645.2|63640.5|63625.5|656
1604402400000|2020-11-03 11:20:00|63643.3|63628.3|63632.4|63617.4|63643.7|63628.7|63620.8|63605.2|782
1604402700000|2020-11-03 11:25:00|63632.5|63617.5|63626.6|63611.6|63637.7|63622.1|63618.2|63603.2|692
1604403000000|2020-11-03 11:30:00|63626.4|63611.4|63582.1|63567.1|63627|63612|63571|63556|833
1604403300000|2020-11-03 11:35:00|63582.2|63567.2|63575.8|63560.8|63582.9|63567.9|63555.8|63540.8|879
1604403600000|2020-11-03 11:40:00|63575.9|63560.9|63576.8|63561.8|63577.8|63562.8|63551.4|63536.4|785
1604403900000|2020-11-03 11:45:00|63576.6|63561.6|63595|63580|63597.2|63582.2|63576.6|63561.6|668
1604404200000|2020-11-03 11:50:00|63595.2|63580.2|63597.8|63582.8|63608.7|63593.7|63590.1|63575.1|776
1604404500000|2020-11-03 11:55:00|63599.9|63584.9|63612|63597|63618.2|63603.2|63587.3|63572.3|822
1604404800000|2020-11-03 12:00:00|63611.7|63596.7|63596.6|63581.6|63613.3|63598.3|63593.7|63578.7|769
1604405100000|2020-11-03 12:05:00|63597|63582|63605.3|63590.3|63615.9|63600.9|63594.1|63579.1|687
1604405400000|2020-11-03 12:10:00|63604.9|63589.9|63619.4|63604.4|63619.8|63604.8|63603.1|63588.1|740
1604405700000|2020-11-03 12:15:00|63619.5|63604.5|63629.6|63614.6|63636.8|63621.8|63619.5|63604.5|733
1604406000000|2020-11-03 12:20:00|63629.5|63614.5|63604.6|63589.6|63636.5|63620.1|63585|63569.5|733
1604406300000|2020-11-03 12:25:00|63604.4|63589.4|63614.3|63599.3|63620.1|63605.1|63597.2|63582.2|671
1604406600000|2020-11-03 12:30:00|63614.5|63599.5|63635.5|63620.5|63636.3|63621.3|63613.3|63598.3|696
1604406900000|2020-11-03 12:35:00|63636.7|63621.7|63641.6|63626.6|63644.4|63629.4|63632.7|63617.7|702
1604407200000|2020-11-03 12:40:00|63641.4|63626.4|63632.1|63617.1|63641.6|63626.6|63626.2|63611.2|698
1604407500000|2020-11-03 12:45:00|63632|63617|63624.7|63609.7|63632.1|63617.1|63620.6|63605.6|679
1604407800000|2020-11-03 12:50:00|63624.6|63609.6|63631.3|63616.3|63632.5|63617.5|63618.7|63603.7|662
1604408100000|2020-11-03 12:55:00|63631.9|63616.9|63654|63639|63657.6|63642.6|63624.1|63609.1|711
1604408400000|2020-11-03 13:00:00|63653.7|63638.7|63640.5|63625.5|63653.7|63638.7|63633.6|63618.6|775
1604408700000|2020-11-03 13:05:00|63640.6|63625.6|63629.6|63614.6|63640.8|63625.8|63621.7|63606.7|681
1604409000000|2020-11-03 13:10:00|63629.5|63614.5|63638.4|63623.4|63648.5|63633.4|63628.4|63613.4|724
1604409300000|2020-11-03 13:15:00|63638.5|63623.5|63627.2|63612.2|63646.9|63631.9|63624.5|63609.5|668
1604409600000|2020-11-03 13:20:00|63626.4|63611.4|63630.9|63615.9|63635.7|63620.7|63621.9|63606.9|736
1604409900000|2020-11-03 13:25:00|63630.8|63615.8|63605.5|63590.5|63631.6|63616.6|63599.6|63584.6|779
1604410200000|2020-11-03 13:30:00|63605.1|63590.1|63584.8|63569.8|63614.8|63597.5|63578.6|63563.6|794
1604410500000|2020-11-03 13:35:00|63584.9|63569.9|63601.6|63586.6|63602.9|63587.9|63580.6|63565.6|775
1604410800000|2020-11-03 13:40:00|63601.5|63586.5|63625.1|63610.1|63627.4|63612.4|63581.8|63566.8|776
1604411100000|2020-11-03 13:45:00|63625.5|63610.5|63621.2|63606.2|63625.5|63610.5|63611.2|63596.2|727
1604411400000|2020-11-03 13:50:00|63621.3|63606.3|63629.7|63614.7|63638.2|63623.2|63621.3|63606.3|777
1604411700000|2020-11-03 13:55:00|63628.8|63613.8|63625.9|63610.9|63632.1|63617.1|63608.1|63591.4|757
1604412000000|2020-11-03 14:00:00|63627|63612|63605.5|63590.5|63627.5|63612.5|63601.4|63586.4|685
1604412300000|2020-11-03 14:05:00|63605.6|63590.6|63614.4|63599.4|63615|63600|63601.6|63586.6|705
1604412600000|2020-11-03 14:10:00|63614.1|63599.1|63624.9|63609.9|63637.3|63622.3|63608.4|63593.4|667
1604412900000|2020-11-03 14:15:00|63624.7|63609.7|63617.7|63602.7|63636.3|63621.3|63612.7|63597.7|716
1604413200000|2020-11-03 14:20:00|63617.9|63602.9|63590.2|63575.2|63618.9|63602.9|63586.4|63571.4|774
1604413500000|2020-11-03 14:25:00|63590.3|63575.3|63558|63538|63593.2|63578.2|63555.7|63537.9|616
1604413800000|2020-11-03 14:30:00|63556|63541|63544.4|63529.4|63569.4|63554.4|63541.2|63523.9|735
1604414100000|2020-11-03 14:35:00|63544.5|63529.5|63558.1|63543.1|63561.1|63546.1|63534.9|63519.3|679
1604414400000|2020-11-03 14:40:00|63558.3|63543.3|63559.2|63544.2|63572.9|63557.9|63556.2|63538.8|641
1604414700000|2020-11-03 14:45:00|63559.4|63544.4|63582.7|63567.7|63582.9|63567.9|63557.9|63542.9|675
1604415000000|2020-11-03 14:50:00|63582.6|63567.6|63576.9|63561.9|63586|63571|63561.7|63546.7|705
1604415300000|2020-11-03 14:55:00|63576.6|63561.6|63595.7|63575.7|63596.3|63579.1|63569.1|63554.1|750
1604415600000|2020-11-03 15:00:00|63595.3|63575.3|63551.4|63536.4|63596.8|63577.8|63548.8|63531.4|889
1604415900000|2020-11-03 15:05:00|63551.2|63536.2|63544.6|63529.6|63556.3|63541.3|63526.3|63511.2|903
1604416200000|2020-11-03 15:10:00|63543.5|63528.5|63541.3|63526.3|63554.5|63536.8|63536.9|63521.9|876
1604416500000|2020-11-03 15:15:00|63540.1|63525.1|63538.8|63523.8|63563.4|63546.7|63533.3|63518.3|849
1604416800000|2020-11-03 15:20:00|63538.5|63523.5|63531.5|63516.5|63543.4|63527|63516.9|63501.9|903
1604417100000|2020-11-03 15:25:00|63531.3|63516.3|63556.8|63541.8|63562.1|63545|63530.6|63515.6|912
1604417400000|2020-11-03 15:30:00|63557.1|63542.1|63534.5|63519.5|63557.1|63542.1|63520.2|63504|843
1604417700000|2020-11-03 15:35:00|63534.1|63519.1|63545.1|63530.1|63554.5|63539.5|63527.5|63510.1|847
1604418000000|2020-11-03 15:40:00|63545.9|63530.9|63540.3|63525.3|63555.3|63539.5|63530.3|63512.5|783
1604418300000|2020-11-03 15:45:00|63540.2|63525.2|63533.3|63513.3|63546.2|63530|63520.4|63505.4|891
1604418600000|2020-11-03 15:50:00|63533.6|63513.6|63473.6|63458.6|63533.6|63514.7|63473.1|63455.8|925
1604418900000|2020-11-03 15:55:00|63473.9|63458.9|63493.9|63478.9|63493.9|63478.9|63461.8|63444.6|932
1604419200000|2020-11-03 16:00:00|63494.6|63479.6|63509.4|63494.4|63512.6|63495.1|63488|63473|888
1604419500000|2020-11-03 16:05:00|63509.5|63494.5|63472.4|63457.4|63510.3|63494.5|63471.8|63456.5|883
1604419800000|2020-11-03 16:10:00|63472.1|63457.1|63471|63456|63485.5|63470.5|63461.7|63445.3|863
1604420100000|2020-11-03 16:15:00|63471.3|63456.3|63462.2|63447.2|63479.3|63464.3|63439.6|63422.5|861
1604420400000|2020-11-03 16:20:00|63462.1|63447.1|63482.9|63462.9|63489.8|63472|63460.7|63445.7|805
1604420700000|2020-11-03 16:25:00|63480.4|63465.4|63500.5|63480.5|63501.6|63484.4|63478.2|63461.1|743
1604421000000|2020-11-03 16:30:00|63500.9|63480.9|63505.7|63490.7|63509.9|63494.9|63494.9|63477.6|785
1604421300000|2020-11-03 16:35:00|63505.9|63490.9|63502.5|63487.5|63518.5|63502.6|63500.3|63485.1|766
1604421600000|2020-11-03 16:40:00|63502.3|63487.3|63532.1|63512.1|63534.2|63515.1|63492|63474.7|815
1604421900000|2020-11-03 16:45:00|63532.6|63512.6|63539.3|63519.3|63540.2|63522|63521.8|63505.7|778
1604422200000|2020-11-03 16:50:00|63539.4|63519.4|63528.4|63513.4|63543.3|63525.3|63522.1|63505.1|781
1604422500000|2020-11-03 16:55:00|63528.3|63513.3|63528.8|63513.8|63541.3|63524.2|63523.6|63505.8|803
1604422800000|2020-11-03 17:00:00|63528.5|63513.5|63530.7|63515.7|63534.3|63516.7|63514.7|63499.5|852
1604423100000|2020-11-03 17:05:00|63531.2|63516.2|63514.6|63499.6|63533.4|63517.1|63513.6|63496.2|725
1604423400000|2020-11-03 17:10:00|63514.3|63499.3|63520.7|63500.7|63520.8|63503.6|63502|63485.3|704
1604423700000|2020-11-03 17:15:00|63520.8|63500.8|63513.9|63493.9|63526.4|63508|63510.7|63493.3|677
1604424000000|2020-11-03 17:20:00|63513.3|63493.3|63510.1|63490.1|63517.7|63500.4|63505.3|63488|596
1604424300000|2020-11-03 17:25:00|63510.2|63490.2|63506.9|63486.9|63512.7|63495.3|63498.5|63480.8|517
1604424600000|2020-11-03 17:30:00|63505|63490|63533|63518|63535.5|63518|63503.9|63488.3|721
1604424900000|2020-11-03 17:35:00|63533.8|63518.8|63537.8|63517.8|63539|63521.5|63529.9|63512.2|553
1604425200000|2020-11-03 17:40:00|63537.7|63517.7|63547.1|63527.1|63547.6|63527.6|63527.2|63509.6|670
1604425500000|2020-11-03 17:45:00|63546.2|63526.2|63567.9|63547.9|63570.3|63552|63546|63526|790
1604425800000|2020-11-03 17:50:00|63567.7|63547.7|63580.9|63560.9|63582.5|63562.5|63564.4|63546.1|777
1604426100000|2020-11-03 17:55:00|63581|63561|63607.1|63587.1|63615.1|63595.8|63574.3|63554.3|951
1604426400000|2020-11-03 18:00:00|63607.2|63587.2|63607.1|63587.1|63609.7|63589.7|63588.7|63568.7|870
1604426700000|2020-11-03 18:05:00|63606.6|63586.6|63619.1|63599.1|63624.7|63604.7|63606.6|63586.6|766
1604427000000|2020-11-03 18:10:00|63618.9|63598.9|63619.4|63599.4|63625|63605|63614.2|63594.2|661
1604427300000|2020-11-03 18:15:00|63619.3|63599.3|63621.6|63601.6|63622.2|63602.2|63610.1|63592.3|562
1604427600000|2020-11-03 18:20:00|63621.5|63601.5|63641.2|63621.2|63641.6|63623.5|63619.9|63599.9|763
1604427900000|2020-11-03 18:25:00|63641.5|63621.5|63637.6|63617.6|63651.8|63631.8|63633.7|63614.1|807
1604428200000|2020-11-03 18:30:00|63637.8|63617.8|63632|63612|63641|63622.3|63626.1|63608.7|646
1604428500000|2020-11-03 18:35:00|63632.9|63612.9|63631.5|63616.5|63641.9|63622.5|63625.8|63608.2|646
1604428800000|2020-11-03 18:40:00|63631.8|63616.8|63634.8|63614.8|63640.3|63622|63624.7|63604.7|624
1604429100000|2020-11-03 18:45:00|63635.7|63615.7|63645|63625|63646.2|63627.8|63631.5|63613.5|799
1604429400000|2020-11-03 18:50:00|63645.2|63625.2|63637.1|63617.1|63646.6|63626.6|63633.5|63613.5|775
1604429700000|2020-11-03 18:55:00|63637.8|63617.8|63664|63644|63664.8|63646|63631.7|63614.3|759
1604430000000|2020-11-03 19:00:00|63664.3|63644.3|63648.3|63628.3|63665.6|63646.7|63644.9|63626.4|697
1604430300000|2020-11-03 19:05:00|63648.2|63628.2|63668.2|63648.2|63670.2|63650.2|63646|63628.1|728
1604430600000|2020-11-03 19:10:00|63666.6|63646.6|63662.9|63642.9|63666.6|63646.6|63656.2|63636.2|737
1604430900000|2020-11-03 19:15:00|63662.4|63642.4|63656.9|63636.9|63668.8|63648.8|63653.5|63633.5|617
1604431200000|2020-11-03 19:20:00|63656.8|63636.8|63648.5|63628.5|63656.8|63637.5|63648.3|63628.3|650
1604431500000|2020-11-03 19:25:00|63649.5|63629.5|63641.5|63621.5|63650.8|63631.4|63639.8|63621.5|530
1604431800000|2020-11-03 19:30:00|63641.3|63621.3|63641.2|63621.2|63651.1|63633|63637.8|63617.8|646
1604432100000|2020-11-03 19:35:00|63641.3|63621.3|63647.3|63627.3|63649.9|63629.9|63638.4|63618.4|563
1604432400000|2020-11-03 19:40:00|63647|63627|63644.4|63624.4|63654.6|63634.6|63642|63622|509
1604432700000|2020-11-03 19:45:00|63644.5|63624.5|63645.4|63625.4|63657.1|63637.1|63642|63622|497
1604433000000|2020-11-03 19:50:00|63645.5|63625.5|63651.1|63631.1|63660.6|63640.6|63645.1|63625.1|565
1604433300000|2020-11-03 19:55:00|63650.7|63630.7|63636.7|63616.7|63652|63632|63632.2|63612.2|759
1604433600000|2020-11-03 20:00:00|63636.9|63616.9|63649.8|63629.8|63652.3|63632.3|63632.4|63612.4|756
1604433900000|2020-11-03 20:05:00|63649.6|63629.6|63647|63627|63651.9|63631.9|63637.8|63617.8|572
1604434200000|2020-11-03 20:10:00|63647.2|63627.2|63651.7|63631.7|63652.6|63634.7|63646.3|63626.3|565
1604434500000|2020-11-03 20:15:00|63651.9|63631.9|63657.4|63637.4|63660.8|63641.4|63649.2|63631.4|538
1604434800000|2020-11-03 20:20:00|63657.5|63637.5|63687|63667|63690.3|63670.3|63652.6|63632.6|622
1604435100000|2020-11-03 20:25:00|63685.1|63665.1|63665.1|63645.1|63687.2|63667.2|63663.5|63643.5|625
1604435400000|2020-11-03 20:30:00|63664.7|63644.7|63656.7|63636.7|63671.5|63651.5|63655.2|63635.2|622
1604435700000|2020-11-03 20:35:00|63656.9|63636.9|63656.9|63636.9|63660.6|63640.6|63654|63634.1|585
1604436000000|2020-11-03 20:40:00|63657.9|63637.9|63660|63640|63666.5|63647.6|63652|63632.1|650
1604436300000|2020-11-03 20:45:00|63658.9|63638.9|63648.5|63628.5|63659.5|63639.5|63646.4|63627.7|618
1604436600000|2020-11-03 20:50:00|63649.7|63629.7|63657.2|63637.2|63662.9|63644.3|63648.5|63628.5|672
1604436900000|2020-11-03 20:55:00|63657|63637|63650.7|63630.7|63660.1|63640.1|63647.9|63627.9|696
1604437200000|2020-11-03 21:00:00|63651.8|63631.8|63590.9|63570.9|63658.7|63638.7|63590.5|63570.5|683
1604437500000|2020-11-03 21:05:00|63590.7|63570.7|63593.6|63573.6|63596.4|63576.4|63580.1|63560.1|660
1604437800000|2020-11-03 21:10:00|63594.1|63574.1|63598.9|63578.9|63605.8|63585.8|63593.5|63573.5|528
1604438100000|2020-11-03 21:15:00|63599|63579|63591|63571|63599|63579|63588.8|63568.8|473
1604438400000|2020-11-03 21:20:00|63590.7|63570.7|63573.9|63553.9|63591.1|63571.1|63572.5|63552.5|447
1604438700000|2020-11-03 21:25:00|63573.8|63553.8|63573.7|63553.7|63580.1|63560.1|63572.7|63552.7|418
1604439000000|2020-11-03 21:30:00|63573.5|63553.5|63563.8|63543.8|63578.1|63558.1|63560.3|63540.3|542
1604439300000|2020-11-03 21:35:00|63563.9|63543.9|63559.8|63539.8|63572.6|63552.6|63556.1|63536.1|501
1604439600000|2020-11-03 21:40:00|63559.4|63539.4|63557.8|63537.8|63561.4|63541.4|63552.7|63532.7|468
1604439900000|2020-11-03 21:45:00|63557.9|63537.9|63555.6|63535.6|63566.8|63546.8|63553.9|63533.9|467
1604440200000|2020-11-03 21:50:00|63555.5|63535.5|63552.7|63532.7|63557.7|63537.7|63545.7|63525.7|497
1604440500000|2020-11-03 21:55:00|63552.6|63532.6|63585.7|63527.1|63589|63534.8|63537|63510.2|654
1604440800000|2020-11-03 22:00:00|63586|63526.8|63584.7|63527.2|63589.8|63528|63582|63521.1|29
1604441100000|2020-11-03 22:05:00|63580.5|63511.3|63583.9|63524.1|63606.3|63528.3|63580.5|63500.9|136
1604441400000|2020-11-03 22:10:00|63584.3|63521.9|63571.2|63526.5|63598.8|63533.4|63564.5|63508.6|159
1604441700000|2020-11-03 22:15:00|63573.7|63522.8|63572.4|63518.4|63574.8|63527.4|63551.1|63484|488
1604442000000|2020-11-03 22:20:00|63574.9|63516.2|63564.5|63511.7|63577|63525.7|63555.5|63483.4|244
1604442300000|2020-11-03 22:25:00|63560.9|63517.4|63565.5|63517.5|63569.3|63535.6|63558.3|63506.7|128
1604442600000|2020-11-03 22:30:00|63564.6|63509.8|63562.8|63522.8|63573.9|63529|63555.2|63509.8|260
1604442900000|2020-11-03 22:35:00|63568|63521|63555.9|63521.6|63573|63536.7|63544.8|63519.5|535
1604443200000|2020-11-03 22:40:00|63556.6|63521.8|63549.6|63513|63566.7|63530|63536.9|63500.3|523
1604443500000|2020-11-03 22:45:00|63547.8|63513.9|63548.7|63511.8|63561.9|63527.3|63532.1|63497.3|943
1604443800000|2020-11-03 22:50:00|63550.6|63509.9|63536.5|63508.6|63550.6|63519.8|63534.8|63506.2|688
1604444100000|2020-11-03 22:55:00|63536.6|63509|63512|63483.4|63541.2|63509|63511.6|63481.2|691
1604444400000|2020-11-03 23:00:00|63511.4|63483.5|63472.8|63451.8|63529|63501.8|63465|63443.8|815
1604444700000|2020-11-03 23:05:00|63476.6|63454.9|63455.5|63435.5|63486.8|63466.5|63447.8|63427.8|743
1604445000000|2020-11-03 23:10:00|63455.3|63435.3|63427|63407|63455.3|63435.3|63425.7|63405.7|554
1604445300000|2020-11-03 23:15:00|63427.1|63407.1|63410.8|63390.8|63431.9|63411.9|63392.4|63370.5|830
1604445600000|2020-11-03 23:20:00|63410.3|63390.3|63420.2|63400.2|63430.5|63410.5|63404.2|63384.2|634
1604445900000|2020-11-03 23:25:00|63420.7|63400.7|63390.4|63370.3|63421.2|63401.2|63388.3|63368.1|548
1604446200000|2020-11-03 23:30:00|63390.2|63370.2|63344.3|63324.3|63394.5|63372.7|63314.8|63294.3|813
1604446500000|2020-11-03 23:35:00|63345.9|63325.9|63355.6|63335.6|63368.8|63348.8|63345.9|63325.9|720
1604446800000|2020-11-03 23:40:00|63355.7|63335.7|63374.2|63350.8|63374.2|63352.2|63312.4|63292.4|920
1604447100000|2020-11-03 23:45:00|63373.8|63350.4|63366.6|63346.6|63386.8|63366.3|63353.5|63333.5|762
1604447400000|2020-11-03 23:50:00|63367|63346.5|63362.4|63342.4|63367|63346.9|63353.3|63332.9|505
1604447700000|2020-11-03 23:55:00|63362.5|63342.5|63323.7|63303.7|63365.3|63345.3|63323.2|63303.2|708
1604448000000|2020-11-04 00:00:00|63324.4|63304.4|63388.8|63372.7|63472.9|63452.9|63310.1|63290.1|1044
1604448300000|2020-11-04 00:05:00|63389.5|63372.4|63322.8|63305.9|63397|63378|63303.6|63283.9|1012
1604448600000|2020-11-04 00:10:00|63323.5|63305.6|63303.6|63273.6|63344|63325.2|63277.8|63257.8|971
1604448900000|2020-11-04 00:15:00|63296.8|63275.7|63300.4|63280.4|63351.7|63329.4|63287.5|63258.4|859
1604449200000|2020-11-04 00:20:00|63297.9|63282.4|63377.2|63361.9|63398.2|63379.8|63293|63271.7|1025
1604449500000|2020-11-04 00:25:00|63380.3|63360.3|63412.3|63392.3|63454.5|63422.9|63360.8|63341.5|945
1604449800000|2020-11-04 00:30:00|63413.8|63393.8|63448.2|63430.2|63458.4|63434.4|63393.5|63373.1|856
1604450100000|2020-11-04 00:35:00|63448.1|63431.1|63511.2|63492.2|63545.8|63526|63426.1|63406|1012
1604450400000|2020-11-04 00:40:00|63513|63494|63576.1|63556.1|63597|63580.8|63464.9|63441.7|982
1604450700000|2020-11-04 00:45:00|63573.5|63558.1|63542.4|63522.4|63630.5|63614.1|63519.7|63502.3|1028
1604451000000|2020-11-04 00:50:00|63540.4|63524.5|63594.2|63577.8|63597.3|63578.4|63539|63520.6|932
1604451300000|2020-11-04 00:55:00|63597|63577|63714.4|63694.4|63719.9|63699.9|63560.8|63537.7|1103
1604451600000|2020-11-04 01:00:00|63714.6|63694.6|63629.8|63609.8|63738.4|63718.4|63589.6|63565.8|1139
1604451900000|2020-11-04 01:05:00|63629.2|63609.2|63592.5|63572.5|63640.1|63620.7|63572.5|63555.1|968
1604452200000|2020-11-04 01:10:00|63594|63574|63595.2|63575.2|63604.6|63586.6|63515.8|63495.1|985
1604452500000|2020-11-04 01:15:00|63592.7|63577.3|63638|63618|63650.8|63630.8|63587|63567|983
1604452800000|2020-11-04 01:20:00|63635.9|63619.6|63612.7|63592.7|63636.9|63619.6|63566.8|63547.3|989
1604453100000|2020-11-04 01:25:00|63612.2|63592.2|63752.2|63720.7|63790.9|63769.6|63612.2|63592.2|1162
1604453400000|2020-11-04 01:30:00|63748.5|63731|63742.1|63722.8|63771.7|63751.7|63679.7|63658.8|1115
1604453700000|2020-11-04 01:35:00|63740.9|63722.7|63763|63744.2|63799.2|63778|63695.4|63670.4|1115
1604454000000|2020-11-04 01:40:00|63765.8|63742.6|63710|63688.6|63795.1|63772.1|63708.8|63675.1|1079
1604454300000|2020-11-04 01:45:00|63710.6|63691.5|63715.5|63696.7|63749|63729.4|63710.6|63686.5|1006
1604454600000|2020-11-04 01:50:00|63715.6|63698.3|63659|63643.1|63737|63708.9|63636.8|63617.6|1070
1604454900000|2020-11-04 01:55:00|63659.6|63643.3|63745|63726.5|63762.2|63747.1|63647.1|63628.2|1047
1604455200000|2020-11-04 02:00:00|63744.1|63728.6|63745.1|63723.8|63767|63748.7|63734.7|63711|967
1604455500000|2020-11-04 02:05:00|63741.2|63723.9|63758.8|63742.8|63784.4|63760.3|63733.3|63706.4|1041
1604455800000|2020-11-04 02:10:00|63761|63741|63738.8|63722.3|63769.6|63748.5|63735.3|63716.8|915
1604456100000|2020-11-04 02:15:00|63739.5|63721.9|63805.1|63786.1|63829.3|63802.9|63737.8|63718.2|1028
1604456400000|2020-11-04 02:20:00|63804.1|63784.1|64002.5|63982.5|64005.1|63985.5|63790.8|63770.8|1091
1604456700000|2020-11-04 02:25:00|64002.1|63982.1|63982.7|63959.8|64015.7|63995.7|63912.4|63892.4|1129
1604457000000|2020-11-04 02:30:00|63982.6|63958.1|63968.3|63948.3|64040.1|64022|63962.2|63946.8|1122
1604457300000|2020-11-04 02:35:00|63968.6|63948.6|64046.2|64026.2|64048.3|64028.3|63966.7|63946.7|1100
1604457600000|2020-11-04 02:40:00|64046.8|64026.8|64119.1|64099.1|64189.1|64169.1|64014.1|63994.1|1132
1604457900000|2020-11-04 02:45:00|64118.9|64098.9|64132.2|64112.2|64153.5|64125.7|64064.7|64044.7|1120
1604458200000|2020-11-04 02:50:00|64133.3|64113.3|64029.6|64009.6|64148.5|64128.5|63978.2|63958.2|1084
1604458500000|2020-11-04 02:55:00|64026|64006|64096.4|64076.4|64139.5|64119.5|64020.1|64000.1|1098
1604458800000|2020-11-04 03:00:00|64096.8|64076.8|64067.8|64047.8|64116.7|64098|63979.2|63959.2|1120
1604459100000|2020-11-04 03:05:00|64066.8|64046.8|64009.8|63989.8|64091.6|64071.6|64007.5|63989.7|1068
1604459400000|2020-11-04 03:10:00|64012.8|63992.8|63994.9|63974.9|64023|64001.4|63976.4|63956.4|1097
1604459700000|2020-11-04 03:15:00|63994.4|63974.4|63933.9|63913.9|63994.4|63974.4|63843.1|63823.1|1109
1604460000000|2020-11-04 03:20:00|63933.8|63913.8|63925.8|63905.8|63933.8|63913.8|63875|63849|1023
1604460300000|2020-11-04 03:25:00|63925|63905|63922.8|63902.8|63962.5|63942.5|63914.4|63894.4|946
1604460600000|2020-11-04 03:30:00|63920.9|63900.9|63970.2|63950.2|64000|63980|63919.1|63899.1|945
1604460900000|2020-11-04 03:35:00|63970.7|63950.7|63972|63952|63993.5|63974.6|63948.9|63928.9|907
1604461200000|2020-11-04 03:40:00|63972.3|63952.3|63946.6|63926.6|63986.8|63966.8|63881.2|63859|1013
1604461500000|2020-11-04 03:45:00|63946.9|63926.9|63968|63948|63984.5|63964.5|63940.2|63922.3|908
1604461800000|2020-11-04 03:50:00|63967.6|63947.6|63996.8|63976.8|64025.7|64003.6|63963.2|63943.2|953
1604462100000|2020-11-04 03:55:00|63996.9|63976.9|63957.6|63937.6|64000.5|63980.5|63947.3|63927.3|944
1604462400000|2020-11-04 04:00:00|63957.7|63937.7|63965.3|63945.3|63976.1|63955.6|63950.3|63930.3|892
1604462700000|2020-11-04 04:05:00|63964.3|63944.3|63941.6|63925.3|63994.6|63974.6|63940.4|63922.7|824
1604463000000|2020-11-04 04:10:00|63945.5|63925.5|63951.3|63931.3|63965.1|63945.1|63937.4|63920.6|839
1604463300000|2020-11-04 04:15:00|63951.5|63931.5|63992.4|63972.4|63998.7|63978.7|63941.2|63922.2|819
1604463600000|2020-11-04 04:20:00|63991.3|63971.3|63960.5|63940.5|64032.2|64012.2|63946.9|63926.4|1027
1604463900000|2020-11-04 04:25:00|63959.7|63939.7|63890.3|63870.3|63961.7|63941.7|63870.2|63850.8|1008
1604464200000|2020-11-04 04:30:00|63891.5|63871.5|63809.5|63789.5|63915.2|63895.2|63784.5|63753.6|1043
1604464500000|2020-11-04 04:35:00|63810.5|63790.5|63870.2|63850.2|63876.8|63856.8|63805.4|63786.8|992
1604464800000|2020-11-04 04:40:00|63864|63848.3|63892.8|63872.8|63901.3|63881.3|63858|63838|918
1604465100000|2020-11-04 04:45:00|63891.8|63871.8|63863.7|63843.7|63937|63917|63861.4|63841.4|1021
1604465400000|2020-11-04 04:50:00|63863.5|63843.5|63885.2|63865.2|63891.4|63871.4|63847.9|63827.9|890
1604465700000|2020-11-04 04:55:00|63886.1|63866.1|63906.8|63886.8|63910.8|63890.8|63862.6|63842.6|828
1604466000000|2020-11-04 05:00:00|63906.6|63886.6|63893.5|63873.5|63938.1|63918.1|63878.9|63858.9|913
1604466300000|2020-11-04 05:05:00|63895.4|63875.4|63835.5|63815.5|63914.2|63894.2|63824.3|63804.3|894
1604466600000|2020-11-04 05:10:00|63835.3|63815.3|63798.9|63778.9|63835.3|63815.3|63755.4|63735.4|1047
1604466900000|2020-11-04 05:15:00|63801.6|63781.6|63849.1|63829.1|63865.9|63845.9|63788.8|63768.8|946
1604467200000|2020-11-04 05:20:00|63847.8|63827.8|63840.5|63820.5|63860.1|63840.1|63801.1|63781.1|907
1604467500000|2020-11-04 05:25:00|63839.6|63819.6|63833.7|63813.7|63841.8|63821.8|63807.4|63790|846
1604467800000|2020-11-04 05:30:00|63833.1|63813.1|63853.1|63833.1|63863.6|63843.6|63818.1|63800.7|853
1604468100000|2020-11-04 05:35:00|63853|63833|63851.3|63831.3|63862.5|63842.8|63818.7|63802.8|812
1604468400000|2020-11-04 05:40:00|63850.7|63830.7|63874.7|63854.7|63885.1|63865.1|63848.9|63828.9|865
1604468700000|2020-11-04 05:45:00|63874.6|63854.6|63899.9|63879.9|63911.9|63891.9|63853.1|63833.1|938
1604469000000|2020-11-04 05:50:00|63901.7|63881.7|63899.8|63879.8|63906.6|63888.2|63877|63857.5|853
1604469300000|2020-11-04 05:55:00|63899.5|63879.5|63881.2|63861.2|63930.2|63910.2|63855.7|63835.7|909
1604469600000|2020-11-04 06:00:00|63880.9|63860.9|63915.2|63895.2|63931.6|63911.6|63879.8|63860.4|912
1604469900000|2020-11-04 06:05:00|63915.6|63895.6|63907.8|63887.8|63932|63912|63898.5|63878.5|848
1604470200000|2020-11-04 06:10:00|63907.4|63887.4|63890.8|63870.8|63917.7|63897.7|63842.6|63822.6|913
1604470500000|2020-11-04 06:15:00|63886.5|63866.5|63922|63902|63930.7|63910.7|63879.3|63859.3|814
1604470800000|2020-11-04 06:20:00|63922.3|63902.3|63894.7|63874.7|63923.8|63903.8|63881|63861|773
1604471100000|2020-11-04 06:25:00|63894.4|63874.4|63895.3|63875.3|63917.9|63898.4|63888|63868|717
1604471400000|2020-11-04 06:30:00|63895.1|63875.1|63915.5|63895.5|63915.5|63895.5|63886.2|63866.2|712
1604471700000|2020-11-04 06:35:00|63915.4|63895.4|63908.7|63888.7|63919|63900.6|63887.5|63867.5|700
1604472000000|2020-11-04 06:40:00|63908.9|63888.9|63956.1|63936.1|63970.1|63950.1|63897|63878.8|795
1604472300000|2020-11-04 06:45:00|63955.5|63935.5|63947.2|63927.2|63974.4|63954.4|63940.1|63920.1|799
1604472600000|2020-11-04 06:50:00|63947.5|63927.5|63978.6|63958.6|64006.9|63986.9|63941.6|63921.6|893
1604472900000|2020-11-04 06:55:00|63978.7|63958.7|63960.2|63940.2|63982.7|63962.7|63948|63928|786
1604473200000|2020-11-04 07:00:00|63962.7|63942.7|63972.8|63952.8|63985.2|63965.2|63939|63919|867
1604473500000|2020-11-04 07:05:00|63970.7|63950.7|63969.6|63949.6|63987.5|63967.5|63949.5|63929.5|671
1604473800000|2020-11-04 07:10:00|63969.7|63949.7|63991.7|63971.7|64007|63987|63966.9|63946.9|851
1604474100000|2020-11-04 07:15:00|63991.1|63971.1|63993.4|63973.4|64006.9|63986.9|63984.7|63964.7|685
1604474400000|2020-11-04 07:20:00|63992.9|63972.9|63986.7|63966.7|64009.5|63989.5|63975.3|63955.3|859
1604474700000|2020-11-04 07:25:00|63987.7|63967.7|64035.6|64015.6|64047.1|64027.1|63969.4|63949.4|946
1604475000000|2020-11-04 07:30:00|64036.3|64016.3|64014.6|63994.6|64039.1|64019.1|63966.5|63947.9|1001
1604475300000|2020-11-04 07:35:00|64016.3|63996.3|63998|63978|64026.7|64006.7|63983|63963|918
1604475600000|2020-11-04 07:40:00|63998.7|63978.7|63967.1|63947.1|64018.1|63998.1|63961.7|63941.7|1002
1604475900000|2020-11-04 07:45:00|63965.9|63945.9|64011.3|63991.3|64036|64016|63965.9|63945.9|839
1604476200000|2020-11-04 07:50:00|64009.5|63989.5|63953.5|63933.5|64017.4|63997.4|63947.9|63927.9|739
1604476500000|2020-11-04 07:55:00|63954.3|63934.3|63867.7|63847.7|63975.7|63955.7|63865.9|63845.9|744
1604476800000|2020-11-04 08:00:00|63871.6|63851.6|63887.5|63867.5|63905|63885|63854|63834|731
1604477100000|2020-11-04 08:05:00|63886.6|63866.6|63868.2|63848.2|63896.4|63876.4|63850.9|63830.9|742
1604477400000|2020-11-04 08:10:00|63867.7|63847.7|63892|63872|63902|63882|63851.7|63831.7|757
1604477700000|2020-11-04 08:15:00|63891.9|63871.9|63884.6|63864.6|63897.8|63877.8|63848.6|63828.6|767
1604478000000|2020-11-04 08:20:00|63885.1|63865.1|63821.2|63801.2|63903|63883|63820.5|63800.5|752
1604478300000|2020-11-04 08:25:00|63820.8|63800.8|63789|63769|63849.1|63829.1|63770.7|63750.7|892
1604478600000|2020-11-04 08:30:00|63787.8|63767.8|63765|63745|63813.8|63793.8|63764.9|63744.9|1006
1604478900000|2020-11-04 08:35:00|63765.2|63745.2|63723.6|63703.6|63765.5|63745.5|63681.1|63661.1|1034
1604479200000|2020-11-04 08:40:00|63723.5|63703.5|63744.7|63724.7|63747.9|63727.9|63700.4|63680.4|985
1604479500000|2020-11-04 08:45:00|63744.8|63724.8|63753.7|63733.7|63762.2|63742.2|63726.3|63706.3|904
1604479800000|2020-11-04 08:50:00|63753.6|63733.6|63804.2|63784.2|63805.9|63785.9|63736|63716|906
1604480100000|2020-11-04 08:55:00|63803|63783|63829.5|63809.5|63838.7|63818.7|63796.4|63776.4|899
1604480400000|2020-11-04 09:00:00|63831.8|63811.8|63831.4|63811.4|63856.9|63836.9|63818.3|63798.3|973
1604480700000|2020-11-04 09:05:00|63831.2|63811.2|63792|63772|63837.1|63817.1|63785.2|63765.2|888
1604481000000|2020-11-04 09:10:00|63789.7|63769.7|63818.4|63798.4|63821|63801|63770.1|63750.1|951
1604481300000|2020-11-04 09:15:00|63818.8|63798.8|63815.1|63795.1|63822.6|63802.6|63799.3|63779.3|810
1604481600000|2020-11-04 09:20:00|63815.3|63795.3|63818.9|63798.9|63825.3|63805.3|63806.1|63786.1|829
1604481900000|2020-11-04 09:25:00|63819.3|63799.3|63819.4|63799.4|63846.7|63827.5|63803.2|63783.2|854
1604482200000|2020-11-04 09:30:00|63820.2|63800.2|63843.5|63823.5|63843.5|63823.5|63808.2|63788.3|842
1604482500000|2020-11-04 09:35:00|63844.1|63824.1|63809.5|63789.5|63849.9|63829.9|63788.3|63768.3|850
1604482800000|2020-11-04 09:40:00|63810.2|63790.2|63785.9|63765.9|63823.7|63803.7|63780.4|63760.4|929
1604483100000|2020-11-04 09:45:00|63786|63766|63731.2|63711.2|63794.2|63774.2|63713.9|63693.9|1050
1604483400000|2020-11-04 09:50:00|63731.4|63711.4|63761.3|63741.3|63770.4|63750.4|63715.2|63697.7|953
1604483700000|2020-11-04 09:55:00|63761.6|63741.6|63790.5|63770.5|63807.3|63787.3|63756.3|63737.9|936
1604484000000|2020-11-04 10:00:00|63789.5|63769.5|63795.9|63775.9|63806.7|63786.7|63765.2|63745.2|920
1604484300000|2020-11-04 10:05:00|63795.2|63775.2|63768.3|63748.3|63809|63789|63768.3|63748.3|820
1604484600000|2020-11-04 10:10:00|63768.7|63748.7|63780|63760|63791.6|63771.6|63764.6|63744.6|780
1604484900000|2020-11-04 10:15:00|63780.5|63760.5|63753.2|63733.2|63785.4|63765.4|63739.8|63721.7|905
1604485200000|2020-11-04 10:20:00|63753|63733|63743.4|63723.4|63761.9|63741.9|63736.3|63716.3|986
1604485500000|2020-11-04 10:25:00|63735.5|63715.5|63714.6|63694.6|63746|63726|63708.7|63688.7|941
1604485800000|2020-11-04 10:30:00|63714.5|63694.5|63742.5|63722.5|63755.9|63735.9|63714.4|63694.4|849
1604486100000|2020-11-04 10:35:00|63743.6|63723.6|63719.9|63699.9|63756.9|63736.9|63713.6|63693.6|842
1604486400000|2020-11-04 10:40:00|63719.6|63699.6|63748.8|63728.8|63753.1|63733.1|63716.5|63696.5|883
1604486700000|2020-11-04 10:45:00|63749|63729|63717.2|63697.2|63749.4|63729.4|63702.4|63682.4|863
1604487000000|2020-11-04 10:50:00|63717.1|63697.1|63698.6|63678.6|63725.2|63705.2|63687.1|63667.1|833
1604487300000|2020-11-04 10:55:00|63699.3|63679.3|63694|63674|63706.8|63687.1|63671.8|63651.8|991
1604487600000|2020-11-04 11:00:00|63694.2|63674.2|63705.4|63685.4|63720.3|63700.3|63672.5|63652.5|911
1604487900000|2020-11-04 11:05:00|63704.9|63684.9|63678.5|63658.5|63707.1|63687.1|63667.2|63647.2|788
1604488200000|2020-11-04 11:10:00|63678.4|63658.4|63638.4|63618.4|63678.6|63658.6|63628.3|63608.3|885
1604488500000|2020-11-04 11:15:00|63638.5|63618.5|63674.4|63654.4|63680.2|63660.2|63603.6|63583.6|969
1604488800000|2020-11-04 11:20:00|63674.5|63654.5|63681.3|63661.3|63695.6|63675.6|63659.6|63641.5|896
1604489100000|2020-11-04 11:25:00|63679.9|63659.9|63679.4|63659.4|63690.4|63670.5|63665.9|63648|852
1604489400000|2020-11-04 11:30:00|63679.9|63659.9|63656|63636|63681.7|63661.7|63652.5|63632.5|754
1604489700000|2020-11-04 11:35:00|63656.1|63636.1|63633.8|63618.8|63669.6|63652.3|63623.4|63605.6|853
1604490000000|2020-11-04 11:40:00|63636.1|63616.1|63639.5|63619.5|63662.4|63642.4|63626.3|63606.3|882
1604490300000|2020-11-04 11:45:00|63639.8|63619.8|63626.2|63606.2|63647.6|63627.6|63605.6|63585.6|938
1604490600000|2020-11-04 11:50:00|63625.7|63605.7|63621.8|63601.8|63645.6|63625.6|63614.2|63594.2|924
1604490900000|2020-11-04 11:55:00|63622.8|63602.8|63615.2|63595.2|63634.6|63616.2|63607.5|63587.5|857
1604491200000|2020-11-04 12:00:00|63616.4|63596.4|63664.2|63644.2|63664.2|63644.2|63605.4|63588.7|884
1604491500000|2020-11-04 12:05:00|63664|63644|63640.6|63625.6|63672.5|63652.5|63619.8|63599.8|863
1604491800000|2020-11-04 12:10:00|63640.4|63625.4|63546.5|63526.5|63641.2|63625.4|63537.2|63517.2|884
1604492100000|2020-11-04 12:15:00|63546.2|63526.2|63507.3|63487.3|63572.3|63552.3|63504.3|63484.3|1033
1604492400000|2020-11-04 12:20:00|63507.5|63487.5|63471.3|63451.3|63516|63496|63464.6|63446.2|1024
1604492700000|2020-11-04 12:25:00|63471.8|63451.8|63448.8|63428.8|63476.2|63456.2|63423.3|63405.3|1000
1604493000000|2020-11-04 12:30:00|63448.4|63428.4|63461.8|63441.8|63463.1|63444|63407.9|63387.9|1026
1604493300000|2020-11-04 12:35:00|63461.7|63441.7|63449.9|63429.9|63480.4|63460.4|63434.8|63414.8|1023
1604493600000|2020-11-04 12:40:00|63450|63430|63504.9|63484.9|63580.1|63560.1|63444|63424|1064
1604493900000|2020-11-04 12:45:00|63503.3|63483.3|63505.4|63485.4|63517.6|63497.6|63469.8|63449.8|975
1604494200000|2020-11-04 12:50:00|63505.7|63485.7|63462.7|63442.7|63506|63486|63438.4|63418.4|968
1604494500000|2020-11-04 12:55:00|63461|63441|63552.9|63532.9|63559|63539|63456.5|63436.5|1032
1604494800000|2020-11-04 13:00:00|63552.6|63532.6|63527.6|63507.6|63552.6|63532.6|63524.5|63505.6|948
1604495100000|2020-11-04 13:05:00|63527.5|63507.5|63580|63560|63591.8|63571.8|63517.7|63497.7|901
1604495400000|2020-11-04 13:10:00|63579.9|63559.9|63550.1|63525|63584.1|63564.1|63535.4|63515.4|913
1604495700000|2020-11-04 13:15:00|63556.2|63527.3|63517.1|63497.1|63556.3|63534.2|63500.5|63480.5|934
1604496000000|2020-11-04 13:20:00|63521.8|63501.8|63514.9|63494.9|63553.2|63533.2|63510.5|63490.5|933
1604496300000|2020-11-04 13:25:00|63512.4|63492.4|63510|63490|63540.9|63520.9|63501.3|63483.9|863
1604496600000|2020-11-04 13:30:00|63510.4|63490.4|63526.6|63506.6|63566.4|63546.4|63510.4|63490.4|980
1604496900000|2020-11-04 13:35:00|63528.2|63508.2|63596.5|63576.5|63649.2|63629.2|63526.6|63507|965
1604497200000|2020-11-04 13:40:00|63596|63576|63587.9|63567.9|63618.7|63599|63579|63559|940
1604497500000|2020-11-04 13:45:00|63586.9|63566.9|63586.9|63566.9|63596.1|63578.4|63554.5|63534.5|940
1604497800000|2020-11-04 13:50:00|63587.6|63567.6|63592.2|63572.2|63604.3|63584.3|63559.9|63539.9|871
1604498100000|2020-11-04 13:55:00|63592.1|63572.1|63599|63579|63613.3|63593.6|63571.1|63551.1|930
1604498400000|2020-11-04 14:00:00|63598.4|63578.4|63572.6|63552.6|63607.4|63588.6|63565.5|63546.5|899
1604498700000|2020-11-04 14:05:00|63573.4|63553.4|63599.8|63579.8|63607.3|63587.3|63573.4|63553.4|882
1604499000000|2020-11-04 14:10:00|63599.7|63579.7|63607.2|63587.2|63629.7|63609.7|63599.6|63579.6|853
1604499300000|2020-11-04 14:15:00|63600.9|63580.9|63627.2|63607.2|63634.4|63614.6|63592|63572|869
1604499600000|2020-11-04 14:20:00|63627|63607|63652.3|63632.3|63654.6|63635.9|63618.8|63598.8|899
1604499900000|2020-11-04 14:25:00|63651.5|63631.5|63697.9|63677.9|63703.5|63683.5|63635.9|63615.9|773
1604500200000|2020-11-04 14:30:00|63698.4|63678.4|63677.9|63657.9|63699.8|63679.8|63658|63638.2|755
1604500500000|2020-11-04 14:35:00|63677.8|63657.8|63735.6|63715.6|63748.6|63728.6|63665.9|63646.1|789
1604500800000|2020-11-04 14:40:00|63735.7|63715.7|63730.8|63710.8|63759|63739|63718.8|63698.8|751
1604501100000|2020-11-04 14:45:00|63730|63710|63663.4|63643.4|63743.2|63723.2|63661.9|63641.9|753
1604501400000|2020-11-04 14:50:00|63663.6|63643.6|63631.9|63611.9|63690.7|63671.5|63631.4|63611.4|916
1604501700000|2020-11-04 14:55:00|63631.8|63611.8|63605.8|63585.8|63636.5|63616.5|63597.7|63577.7|1019
1604502000000|2020-11-04 15:00:00|63605.5|63585.5|63552|63537|63622|63602|63546.4|63526.4|1037
1604502300000|2020-11-04 15:05:00|63551.2|63536.2|63601.1|63581.1|63607.4|63587.4|63549.6|63532.2|961
1604502600000|2020-11-04 15:10:00|63600.6|63580.6|63577.4|63557.4|63630.1|63610.1|63568|63548|978
1604502900000|2020-11-04 15:15:00|63575.5|63555.5|63556.2|63541.2|63585.3|63567.3|63555.1|63538|927
1604503200000|2020-11-04 15:20:00|63556.7|63541.7|63559|63539|63571.9|63551.9|63546.6|63527.5|896
1604503500000|2020-11-04 15:25:00|63558.9|63538.9|63583.3|63563.3|63599.1|63579.1|63553.2|63536|972
1604503800000|2020-11-04 15:30:00|63582.5|63562.5|63547.3|63527.3|63593.8|63573.8|63541.1|63521.1|967
1604504100000|2020-11-04 15:35:00|63547.6|63527.6|63605.7|63585.7|63618.3|63598.3|63546.3|63526.3|976
1604504400000|2020-11-04 15:40:00|63608.4|63588.4|63563.8|63543.8|63609.8|63589.8|63560.6|63543.1|954
1604504700000|2020-11-04 15:45:00|63563.7|63543.7|63601.4|63581.4|63605.5|63585.5|63551.8|63531.8|1023
1604505000000|2020-11-04 15:50:00|63600.9|63580.9|63621.6|63601.6|63634.9|63614.9|63599.8|63579.8|1035
1604505300000|2020-11-04 15:55:00|63621.7|63601.7|63598|63578|63628.8|63608.8|63582.8|63562.8|978
1604505600000|2020-11-04 16:00:00|63600.5|63580.5|63599.7|63579.7|63615.7|63595.7|63580.6|63560.6|1018
1604505900000|2020-11-04 16:05:00|63600|63580|63642.8|63622.8|63644.6|63624.6|63591.2|63571.2|910
1604506200000|2020-11-04 16:10:00|63644.1|63624.1|63631.6|63611.6|63653.1|63633.1|63623.8|63603.8|949
1604506500000|2020-11-04 16:15:00|63631.4|63611.4|63616.7|63596.7|63659|63639|63612.7|63592.7|898
1604506800000|2020-11-04 16:20:00|63616.9|63596.9|63599.2|63579.2|63619.5|63599.5|63582.7|63562.7|879
1604507100000|2020-11-04 16:25:00|63598.5|63578.5|63577.9|63557.9|63603.3|63583.3|63566.9|63546.9|903
1604507400000|2020-11-04 16:30:00|63576.3|63556.3|63610.2|63590.2|63613|63593|63569.1|63552.3|953
1604507700000|2020-11-04 16:35:00|63609.9|63589.9|63587|63567|63610.8|63590.8|63581.4|63561.4|902
1604508000000|2020-11-04 16:40:00|63587.1|63567.1|63583.9|63563.9|63591.1|63571.1|63559.7|63539.7|886
1604508300000|2020-11-04 16:45:00|63583.8|63563.8|63547.7|63527.7|63590.6|63570.6|63545.1|63525.1|858
1604508600000|2020-11-04 16:50:00|63547.9|63527.9|63518.8|63498.8|63552.9|63532.9|63512.3|63492.3|922
1604508900000|2020-11-04 16:55:00|63520|63500|63485.1|63465.1|63523.7|63503.7|63459.2|63439.2|1015
1604509200000|2020-11-04 17:00:00|63486.1|63466.1|63528.4|63508.4|63543.3|63523.3|63485.7|63465.7|977
1604509500000|2020-11-04 17:05:00|63528.5|63508.5|63527.9|63507.9|63545|63525|63513.2|63493.2|900
1604509800000|2020-11-04 17:10:00|63527.7|63507.7|63564.1|63544.1|63579.5|63559.5|63526|63506|868
1604510100000|2020-11-04 17:15:00|63564.2|63544.2|63552.6|63532.6|63566.5|63546.5|63543.8|63523.8|916
1604510400000|2020-11-04 17:20:00|63551.4|63531.4|63534.5|63514.5|63559.5|63539.5|63532.6|63512.6|895
1604510700000|2020-11-04 17:25:00|63534.4|63514.4|63560.3|63540.3|63565.1|63545.1|63526.3|63506.3|852
1604511000000|2020-11-04 17:30:00|63560.4|63540.4|63522.8|63502.8|63573.9|63553.9|63521.5|63501.5|850
1604511300000|2020-11-04 17:35:00|63522.7|63502.7|63545.5|63525.5|63547.3|63527.3|63519|63499|831
1604511600000|2020-11-04 17:40:00|63545.6|63525.6|63558.4|63538.4|63560.2|63540.2|63535.5|63515.5|831
1604511900000|2020-11-04 17:45:00|63558.3|63538.3|63545.4|63525.4|63571.8|63551.8|63539.8|63519.8|785
1604512200000|2020-11-04 17:50:00|63545|63525|63566.8|63546.8|63584.4|63564.4|63543.8|63523.8|799
1604512500000|2020-11-04 17:55:00|63566.5|63546.5|63564.7|63544.7|63575.6|63555.6|63561.1|63541.1|811
1604512800000|2020-11-04 18:00:00|63564.8|63544.8|63581.9|63561.9|63590.2|63570.2|63564.5|63544.5|758
1604513100000|2020-11-04 18:05:00|63582.6|63562.6|63568.7|63548.7|63587.6|63567.6|63563.2|63543.2|701
1604513400000|2020-11-04 18:10:00|63568|63548|63570|63550|63588.9|63568.9|63561|63541|793
1604513700000|2020-11-04 18:15:00|63569.9|63549.9|63572.5|63552.5|63581.1|63561.1|63568|63548|708
1604514000000|2020-11-04 18:20:00|63572.6|63552.6|63564.4|63544.4|63579.8|63559.8|63564.2|63544.2|693
1604514300000|2020-11-04 18:25:00|63564.6|63544.6|63542.5|63522.5|63568.4|63548.4|63542|63522|739
1604514600000|2020-11-04 18:30:00|63542.2|63522.2|63550.4|63530.4|63557.2|63537.2|63540|63520|739
1604514900000|2020-11-04 18:35:00|63550.7|63530.7|63546.8|63526.8|63552.7|63532.7|63538.9|63518.9|667
1604515200000|2020-11-04 18:40:00|63546.7|63526.7|63564|63544|63572.2|63552.2|63540.9|63520.9|778
1604515500000|2020-11-04 18:45:00|63561.5|63541.5|63554.7|63534.7|63566.3|63546.3|63544.4|63524.4|665
1604515800000|2020-11-04 18:50:00|63555|63535|63541.9|63521.9|63557.9|63537.9|63529.3|63509.3|750
1604516100000|2020-11-04 18:55:00|63542.3|63522.3|63546|63526|63557.9|63537.9|63542|63522|761
1604516400000|2020-11-04 19:00:00|63545.9|63525.9|63558.3|63538.3|63560.5|63540.5|63543|63523|907
1604516700000|2020-11-04 19:05:00|63556.5|63536.5|63563.6|63543.6|63568.4|63548.4|63553.9|63533.9|795
1604517000000|2020-11-04 19:10:00|63564.2|63544.2|63566.4|63546.4|63567.5|63548|63551.8|63531.8|661
1604517300000|2020-11-04 19:15:00|63566.5|63546.5|63554.7|63534.7|63567|63547|63553.1|63533.1|752
1604517600000|2020-11-04 19:20:00|63554.6|63534.6|63557.6|63537.6|63560.5|63540.5|63552.4|63532.4|720
1604517900000|2020-11-04 19:25:00|63557.5|63537.5|63563.7|63543.7|63564.7|63544.7|63553.8|63533.8|698
1604518200000|2020-11-04 19:30:00|63561.7|63541.7|63567.1|63547.1|63569.5|63550.1|63559.9|63539.9|687
1604518500000|2020-11-04 19:35:00|63566.9|63546.9|63566.8|63546.8|63569.6|63551.4|63560.4|63540.4|581
1604518800000|2020-11-04 19:40:00|63566.3|63546.3|63575|63555|63578.7|63558.7|63566.2|63546.2|766
1604519100000|2020-11-04 19:45:00|63573.3|63553.3|63554.8|63534.8|63575.4|63555.4|63551.2|63531.2|623
1604519400000|2020-11-04 19:50:00|63554.7|63534.7|63529.9|63509.9|63555.5|63535.5|63524.3|63504.3|643
1604519700000|2020-11-04 19:55:00|63530|63510|63513.6|63493.6|63535.3|63515.3|63508.1|63488.1|863
1604520000000|2020-11-04 20:00:00|63514.6|63494.6|63518.3|63498.3|63532.3|63512.3|63509.4|63489.4|906
1604520300000|2020-11-04 20:05:00|63518.4|63498.4|63513.4|63493.4|63538|63518|63512.7|63492.7|728
1604520600000|2020-11-04 20:10:00|63513.8|63493.8|63518.1|63498.1|63526.2|63506.2|63512|63492|600
1604520900000|2020-11-04 20:15:00|63517.7|63497.7|63539.2|63519.2|63541.7|63521.7|63517.7|63497.7|685
1604521200000|2020-11-04 20:20:00|63538.8|63518.8|63528.4|63508.4|63541.2|63521.2|63522.9|63502.9|698
1604521500000|2020-11-04 20:25:00|63528.5|63508.5|63542.1|63522.1|63544.1|63524.1|63522.8|63502.8|595
1604521800000|2020-11-04 20:30:00|63542.9|63522.9|63544.4|63524.4|63554.2|63534.2|63532.4|63512.4|705
1604522100000|2020-11-04 20:35:00|63544|63524|63530.5|63510.5|63546.3|63526.3|63521.8|63501.8|663
1604522400000|2020-11-04 20:40:00|63533.3|63513.3|63502.2|63482.2|63534.2|63514.2|63497.6|63477.6|782
1604522700000|2020-11-04 20:45:00|63502.3|63482.3|63505.6|63485.6|63516.8|63496.8|63502.3|63482.3|759
1604523000000|2020-11-04 20:50:00|63505.5|63485.5|63516.2|63496.2|63530.5|63510.5|63491.8|63471.8|774
1604523300000|2020-11-04 20:55:00|63516.4|63496.4|63561.2|63541.2|63561.4|63541.4|63516.4|63496.4|909
1604523600000|2020-11-04 21:00:00|63562.7|63542.7|63543|63523|63562.7|63542.7|63531.3|63511.3|812
1604523900000|2020-11-04 21:05:00|63542.8|63522.8|63553.9|63533.9|63560.8|63540.8|63542.8|63522.8|610
1604524200000|2020-11-04 21:10:00|63554|63534|63540.6|63520.6|63556.4|63536.4|63540.5|63520.5|470
1604524500000|2020-11-04 21:15:00|63541.5|63521.5|63539.6|63519.6|63545|63525|63536.5|63516.5|436
1604524800000|2020-11-04 21:20:00|63539.2|63519.2|63529.2|63509.2|63541.5|63521.5|63528.4|63508.4|458
1604525100000|2020-11-04 21:25:00|63529.1|63509.1|63520.3|63500.3|63532.5|63512.5|63519.4|63499.4|453
1604525400000|2020-11-04 21:30:00|63520|63500|63509.7|63489.7|63520.4|63500.4|63509.4|63489.4|415
1604525700000|2020-11-04 21:35:00|63509.3|63489.3|63500.2|63480.2|63512.4|63492.4|63499.8|63479.8|362
1604526000000|2020-11-04 21:40:00|63500|63480|63503.5|63483.5|63504.7|63484.7|63498.8|63478.8|374
1604526300000|2020-11-04 21:45:00|63503.2|63483.2|63508.4|63488.4|63511|63491|63500.3|63480.3|503
1604526600000|2020-11-04 21:50:00|63508.3|63488.3|63507.9|63487.9|63508.6|63488.6|63498.8|63478.8|375
1604526900000|2020-11-04 21:55:00|63507.5|63487.5|63533.5|63473.9|63536.4|63504.7|63501.1|63472.1|522
1604527200000|2020-11-04 22:00:00|63527.7|63458.1|63523.4|63485.7|63532.8|63488.3|63522.2|63449.1|76
1604527500000|2020-11-04 22:05:00|63526.2|63483.1|63525.8|63472.2|63531.3|63489.3|63517.6|63446.2|199
1604527800000|2020-11-04 22:10:00|63522.6|63478.6|63499.2|63474.9|63522.6|63482.4|63498.7|63462.4|183
1604528100000|2020-11-04 22:15:00|63499.6|63474.3|63490.9|63444.8|63502.1|63478.9|63480.4|63434.3|288
1604528400000|2020-11-04 22:20:00|63490.6|63444.2|63493.9|63461.6|63506.2|63465.9|63482.5|63435.5|195
1604528700000|2020-11-04 22:25:00|63491.7|63460.6|63522.5|63485.1|63535.7|63489.5|63485.9|63454.2|287
1604529000000|2020-11-04 22:30:00|63524.9|63482.5|63517.4|63480.3|63537.4|63489.1|63511.1|63471.9|365
1604529300000|2020-11-04 22:35:00|63516.8|63483|63506.5|63470.8|63522.2|63484.7|63501.3|63470.1|470
1604529600000|2020-11-04 22:40:00|63506.4|63472.3|63524.3|63492.8|63529.8|63507.8|63497.4|63462.9|608
1604529900000|2020-11-04 22:45:00|63520.2|63496.6|63521.9|63488.9|63588.2|63510|63511.4|63462.9|796
1604530200000|2020-11-04 22:50:00|63521.7|63488.7|63520.7|63495.7|63532.6|63508.8|63512.8|63469|580
1604530500000|2020-11-04 22:55:00|63520.6|63495.5|63527.9|63507.1|63541.1|63507.5|63512.9|63482.7|728
1604530800000|2020-11-04 23:00:00|63527.6|63506.7|63515|63495|63527.6|63506.7|63507|63484.5|544
1604531100000|2020-11-04 23:05:00|63515.6|63495.6|63510.5|63490.5|63520.1|63500.1|63508.2|63488.2|406
1604531400000|2020-11-04 23:10:00|63512.2|63492.2|63484.7|63464.7|63516.4|63496.4|63483.8|63463.8|521
1604531700000|2020-11-04 23:15:00|63484.6|63464.6|63472.4|63452.4|63486|63466|63472.1|63452.1|534
1604532000000|2020-11-04 23:20:00|63472.3|63452.3|63438.9|63418.9|63476.4|63456.4|63437.8|63417.8|609
1604532300000|2020-11-04 23:25:00|63439.3|63419.3|63457.1|63437.1|63459.6|63439.6|63438.7|63418.7|486
1604532600000|2020-11-04 23:30:00|63456.7|63436.7|63457.2|63437.2|63465.2|63445.2|63451.2|63431.2|458
1604532900000|2020-11-04 23:35:00|63457.1|63437.1|63466.2|63446.2|63477.5|63457.5|63454.6|63434.6|509
1604533200000|2020-11-04 23:40:00|63466.5|63446.5|63469.6|63449.6|63473.2|63453.2|63466.3|63446.3|431
1604533500000|2020-11-04 23:45:00|63471|63451|63465.4|63445.4|63471|63451|63462|63442|429
1604533800000|2020-11-04 23:50:00|63465.5|63445.5|63468.1|63448.1|63469.7|63449.7|63453.1|63433.1|508
1604534100000|2020-11-04 23:55:00|63467.8|63447.8|63470.2|63450.2|63472.1|63452.1|63465.5|63445.5|442
1604534400000|2020-11-05 00:00:00|63471.2|63451.2|63445.3|63425.3|63490.1|63470.1|63444.9|63424.9|834
1604534700000|2020-11-05 00:05:00|63445.7|63425.7|63456.6|63436.6|63461.6|63441.6|63444.8|63424.8|761
1604535000000|2020-11-05 00:10:00|63456.5|63436.5|63443.6|63423.6|63456.7|63436.7|63433.4|63413.4|700
1604535300000|2020-11-05 00:15:00|63443.5|63423.5|63444.6|63424.6|63444.6|63427.6|63432.1|63414.4|730
1604535600000|2020-11-05 00:20:00|63444.4|63424.4|63454.9|63434.9|63459.3|63439.3|63436.8|63416.8|630
1604535900000|2020-11-05 00:25:00|63455.4|63435.4|63439.1|63419.1|63456.2|63436.2|63436|63416|560
1604536200000|2020-11-05 00:30:00|63438|63418|63454.1|63434.1|63461.7|63441.7|63433.7|63413.7|634
1604536500000|2020-11-05 00:35:00|63454|63434|63458.1|63438.1|63462.2|63442.2|63445.5|63425.5|569
1604536800000|2020-11-05 00:40:00|63458.2|63438.2|63457.3|63437.3|63468.9|63448.9|63453.2|63433.2|549
1604537100000|2020-11-05 00:45:00|63457.8|63437.8|63468.8|63448.8|63470.1|63450.1|63456.8|63436.8|484
1604537400000|2020-11-05 00:50:00|63470.6|63450.6|63485.4|63465.4|63487.5|63467.5|63462.6|63442.6|711
1604537700000|2020-11-05 00:55:00|63484.9|63464.9|63488.2|63468.2|63491.3|63471.3|63472.2|63452.2|685
1604538000000|2020-11-05 01:00:00|63487.8|63467.8|63509.8|63489.8|63510.8|63490.8|63472.6|63452.6|872
1604538300000|2020-11-05 01:05:00|63509.6|63489.6|63536.2|63516.2|63542.3|63522.3|63503.2|63483.2|835
1604538600000|2020-11-05 01:10:00|63536.5|63516.5|63544.8|63524.8|63547.4|63527.4|63519.1|63499.1|789
1604538900000|2020-11-05 01:15:00|63544.5|63524.5|63522.8|63502.8|63545.3|63525.3|63517.2|63497.2|794
1604539200000|2020-11-05 01:20:00|63523|63503|63522.2|63502.2|63528.4|63508.4|63509.8|63489.8|794
1604539500000|2020-11-05 01:25:00|63522|63502|63506.3|63486.3|63523.1|63503.1|63501.1|63481.1|691
1604539800000|2020-11-05 01:30:00|63507.2|63487.2|63509.5|63489.5|63524.8|63504.8|63506.4|63486.4|787
1604540100000|2020-11-05 01:35:00|63509.7|63489.7|63534.1|63514.1|63540.7|63521.4|63504.9|63484.9|840
1604540400000|2020-11-05 01:40:00|63534|63514|63521.7|63501.7|63539|63519|63518.1|63499.8|787
1604540700000|2020-11-05 01:45:00|63521.5|63501.5|63520.9|63500.9|63528|63508.4|63512.5|63492.5|750
1604541000000|2020-11-05 01:50:00|63521|63501|63521.4|63501.4|63530.8|63510.8|63518.1|63499.1|794
1604541300000|2020-11-05 01:55:00|63522.3|63502.3|63530.7|63510.7|63531.7|63511.7|63516.4|63496.4|697
1604541600000|2020-11-05 02:00:00|63530.5|63510.5|63525.9|63505.9|63536.1|63516.1|63522.8|63502.8|634
1604541900000|2020-11-05 02:05:00|63526|63506|63549.2|63529.2|63554.9|63534.9|63525.9|63505.9|789
1604542200000|2020-11-05 02:10:00|63549.9|63529.9|63558.7|63538.7|63560.2|63541|63544.3|63524.3|760
1604542500000|2020-11-05 02:15:00|63556.8|63536.8|63576.2|63556.2|63577.3|63557.3|63552.4|63532.4|819
1604542800000|2020-11-05 02:20:00|63576.7|63556.7|63573.8|63553.8|63588.3|63568.3|63566.8|63546.8|836
1604543100000|2020-11-05 02:25:00|63574.2|63554.2|63547.7|63527.7|63575|63555|63544.7|63524.7|725
1604543400000|2020-11-05 02:30:00|63547.8|63527.8|63534.7|63514.7|63548.9|63530.3|63531.1|63511.1|724
1604543700000|2020-11-05 02:35:00|63534.5|63514.5|63511.4|63491.4|63534.9|63514.9|63508|63489.5|795
1604544000000|2020-11-05 02:40:00|63512|63492|63486|63466|63514.1|63494.1|63480.5|63460.5|798
1604544300000|2020-11-05 02:45:00|63484.1|63464.1|63490.2|63470.2|63502.5|63482.5|63481.6|63461.6|743
1604544600000|2020-11-05 02:50:00|63489.8|63469.8|63490.2|63470.2|63504.3|63484.3|63486.7|63466.7|775
1604544900000|2020-11-05 02:55:00|63490.5|63470.5|63467.9|63447.9|63493.9|63473.9|63462.4|63442.4|749
1604545200000|2020-11-05 03:00:00|63468|63448|63469.3|63449.3|63475.8|63455.8|63463.4|63443.4|738
1604545500000|2020-11-05 03:05:00|63469.1|63449.1|63485.9|63465.9|63488.2|63468.2|63469.1|63449.1|474
1604545800000|2020-11-05 03:10:00|63486|63466|63490.9|63470.9|63497.8|63477.8|63479.4|63459.4|601
1604546100000|2020-11-05 03:15:00|63490.3|63470.3|63461.9|63441.9|63492.1|63473.9|63461.3|63441.3|632
1604546400000|2020-11-05 03:20:00|63461.6|63441.6|63443.8|63423.8|63467.7|63447.7|63433.4|63413.4|791
1604546700000|2020-11-05 03:25:00|63444.1|63424.1|63452.9|63432.9|63456.2|63436.2|63442.9|63422.9|645
1604547000000|2020-11-05 03:30:00|63453|63433|63452.9|63432.9|63460.5|63440.5|63445.1|63426.8|689
1604547300000|2020-11-05 03:35:00|63452.8|63432.8|63461.8|63441.8|63470.6|63450.6|63450.7|63431.7|772
1604547600000|2020-11-05 03:40:00|63461.2|63441.2|63462.6|63442.6|63464.4|63444.4|63452.6|63432.6|849
1604547900000|2020-11-05 03:45:00|63461.8|63441.8|63452.2|63432.2|63467.1|63447.1|63452.2|63432.2|560
1604548200000|2020-11-05 03:50:00|63451.9|63431.9|63463.1|63443.1|63463.7|63443.7|63449.8|63429.8|554
1604548500000|2020-11-05 03:55:00|63462.8|63442.8|63456.7|63436.7|63465.9|63447.6|63456.5|63436.5|602
1604548800000|2020-11-05 04:00:00|63456.6|63436.6|63444.2|63424.2|63460|63440|63442.4|63424.2|535
1604549100000|2020-11-05 04:05:00|63444.5|63424.5|63445.6|63425.6|63452.7|63432.7|63442.5|63422.5|461
1604549400000|2020-11-05 04:10:00|63445.5|63425.5|63440.8|63420.8|63451.8|63431.8|63436.5|63418.2|477
1604549700000|2020-11-05 04:15:00|63440.3|63420.3|63436.9|63416.9|63440.9|63420.9|63432.1|63412.1|391
1604550000000|2020-11-05 04:20:00|63436.2|63416.2|63447.2|63427.2|63452|63432|63432.6|63413.5|465
1604550300000|2020-11-05 04:25:00|63447|63427|63446.5|63426.5|63451|63431|63442.4|63422.4|568
1604550600000|2020-11-05 04:30:00|63446.6|63426.6|63432.9|63412.9|63450.7|63430.7|63431|63412.7|539
1604550900000|2020-11-05 04:35:00|63433.2|63413.2|63426.7|63406.7|63434.1|63415.1|63421.6|63401.6|555
1604551200000|2020-11-05 04:40:00|63426.5|63406.5|63437.2|63417.2|63439|63419|63419.3|63399.3|570
1604551500000|2020-11-05 04:45:00|63437.3|63417.3|63441.6|63421.6|63442|63422|63431.3|63411.3|535
1604551800000|2020-11-05 04:50:00|63441.5|63421.5|63439.5|63419.5|63445.9|63425.9|63438.3|63418.3|491
1604552100000|2020-11-05 04:55:00|63439.8|63419.8|63440.7|63420.7|63445.2|63425.2|63432.5|63412.5|599
1604552400000|2020-11-05 05:00:00|63440.8|63420.8|63453.7|63433.7|63456.8|63436.8|63433.8|63413.8|675
1604552700000|2020-11-05 05:05:00|63453.6|63433.6|63445.7|63425.7|63456.3|63436.3|63440.8|63420.8|662
1604553000000|2020-11-05 05:10:00|63445.9|63425.9|63456.6|63436.6|63464.8|63444.8|63445|63425|748
1604553300000|2020-11-05 05:15:00|63456.7|63436.7|63438.9|63418.9|63458.7|63438.7|63438.9|63418.9|610
1604553600000|2020-11-05 05:20:00|63438.8|63418.8|63447.5|63427.5|63448.1|63428.1|63438.8|63418.8|602
1604553900000|2020-11-05 05:25:00|63447.6|63427.6|63431.9|63411.9|63447.6|63427.6|63428.4|63408.4|577
1604554200000|2020-11-05 05:30:00|63431.7|63411.7|63433.8|63413.8|63442.4|63422.4|63431.5|63411.5|528
1604554500000|2020-11-05 05:35:00|63433.6|63413.6|63423.3|63403.3|63434.6|63414.6|63421.4|63401.4|557
1604554800000|2020-11-05 05:40:00|63423.2|63403.2|63417|63397|63428.9|63408.9|63416.5|63396.5|563
1604555100000|2020-11-05 05:45:00|63417.3|63397.3|63431.9|63411.9|63434.8|63414.8|63414.6|63394.6|649
1604555400000|2020-11-05 05:50:00|63431.5|63411.5|63408.6|63388.6|63434.1|63414.1|63408.6|63388.6|621
1604555700000|2020-11-05 05:55:00|63409.2|63389.2|63450.4|63430.4|63452.6|63432.6|63407.4|63387.4|912
1604556000000|2020-11-05 06:00:00|63450.3|63430.3|63443.1|63423.1|63450.4|63430.4|63424.7|63404.7|822
1604556300000|2020-11-05 06:05:00|63442.7|63422.7|63449.6|63429.6|63452.4|63432.4|63441|63421|693
1604556600000|2020-11-05 06:10:00|63449.9|63429.9|63437.1|63417.1|63451.7|63431.7|63431.1|63411.1|639
1604556900000|2020-11-05 06:15:00|63437.3|63417.3|63445|63425|63448.2|63428.2|63428.6|63408.6|599
1604557200000|2020-11-05 06:20:00|63445.5|63425.5|63426|63406|63445.6|63425.6|63422.4|63402.4|701
1604557500000|2020-11-05 06:25:00|63426.1|63406.1|63417.7|63397.7|63426.8|63406.8|63415.2|63395.2|626
1604557800000|2020-11-05 06:30:00|63418.2|63398.2|63422|63402|63426|63406|63415.8|63396.4|568
1604558100000|2020-11-05 06:35:00|63422.2|63402.2|63427.7|63407.7|63429.9|63409.9|63420|63400|570
1604558400000|2020-11-05 06:40:00|63428.1|63408.1|63442|63422|63443.6|63423.6|63425.2|63405.2|467
1604558700000|2020-11-05 06:45:00|63442.4|63422.4|63437.3|63417.3|63443.7|63423.7|63436.2|63416.2|522
1604559000000|2020-11-05 06:50:00|63437.5|63417.5|63454.4|63434.4|63460.7|63440.7|63437.5|63417.5|592
1604559300000|2020-11-05 06:55:00|63454.6|63434.6|63453.7|63433.7|63459.1|63439.1|63448|63428|644
1604559600000|2020-11-05 07:00:00|63453.8|63433.8|63448.3|63428.3|63466|63443.2|63422.5|63382.9|979
1604559900000|2020-11-05 07:05:00|63448.6|63428.6|63496.4|63476.4|63496.6|63476.6|63444.5|63424.5|957
1604560200000|2020-11-05 07:10:00|63495.7|63475.7|63471|63451|63500.8|63480.8|63466.9|63446.9|930
1604560500000|2020-11-05 07:15:00|63473.2|63453.2|63441.5|63421.5|63474.9|63458.5|63434.8|63415.7|935
1604560800000|2020-11-05 07:20:00|63439.8|63424.8|63408.2|63388.2|63457.9|63439.5|63404.5|63387.1|970
1604561100000|2020-11-05 07:25:00|63407.2|63387.2|63390.1|63370.1|63419.6|63402.3|63385.3|63365.3|974
1604561400000|2020-11-05 07:30:00|63388.9|63368.9|63436.1|63421.1|63438.5|63421.5|63383.6|63366.3|976
1604561700000|2020-11-05 07:35:00|63436.2|63421.2|63427.3|63407.3|63439.5|63421.8|63411.9|63391.9|889
1604562000000|2020-11-05 07:40:00|63427.6|63407.6|63445.6|63430.6|63448.5|63430.6|63417.9|63399.2|905
1604562300000|2020-11-05 07:45:00|63448.1|63428.1|63426.5|63406.5|63454|63435.9|63422.6|63403.1|928
1604562600000|2020-11-05 07:50:00|63426.7|63406.7|63423.5|63408.5|63448.4|63429.9|63423.5|63404.3|943
1604562900000|2020-11-05 07:55:00|63423.8|63408.8|63401.9|63381.9|63437.3|63417.3|63399.4|63380|900
1604563200000|2020-11-05 08:00:00|63405.4|63385.4|63413.2|63393.2|63432.3|63414.7|63393.3|63375.3|772
1604563500000|2020-11-05 08:05:00|63413.3|63393.3|63391.1|63371.1|63413.5|63395.5|63380.3|63363.1|741
1604563800000|2020-11-05 08:10:00|63389.5|63374.5|63378.3|63363.3|63396.2|63379.7|63366.1|63348.3|760
1604564100000|2020-11-05 08:15:00|63378|63363|63314.9|63299.9|63383.7|63367.8|63314.1|63299.1|737
1604564400000|2020-11-05 08:20:00|63315|63300|63281.2|63266.2|63325.2|63310.2|63279|63262.1|754
1604564700000|2020-11-05 08:25:00|63281.1|63266.1|63320.7|63305.7|63326.7|63307.4|63269.6|63252.4|763
1604565000000|2020-11-05 08:30:00|63320.1|63305.1|63348.6|63328.6|63370.7|63352.8|63319.7|63304.7|739
1604565300000|2020-11-05 08:35:00|63346.2|63326.2|63339|63319|63358.2|63340|63325.8|63310.8|714
1604565600000|2020-11-05 08:40:00|63334.7|63319.7|63349.1|63334.1|63359.1|63340.1|63310.4|63293.4|711
1604565900000|2020-11-05 08:45:00|63351.9|63331.9|63318.8|63303.8|63352.2|63335.7|63309.6|63292|716
1604566200000|2020-11-05 08:50:00|63319.9|63304.9|63330.1|63310.1|63338|63320.7|63315.6|63298.9|678
1604566500000|2020-11-05 08:55:00|63327.8|63312.8|63308.2|63288.2|63342.2|63326.5|63300.2|63282.8|713
1604566800000|2020-11-05 09:00:00|63309.1|63289.1|63335.3|63320.3|63348.8|63333.5|63304.1|63287|705
1604567100000|2020-11-05 09:05:00|63335|63320|63305.6|63290.6|63338.5|63321.4|63298|63283|681
1604567400000|2020-11-05 09:10:00|63307.1|63292.1|63285.1|63270.1|63310.8|63293.4|63283.6|63265.8|683
1604567700000|2020-11-05 09:15:00|63285.3|63270.3|63296.2|63281.2|63303.8|63288.1|63272.8|63255.9|696
1604568000000|2020-11-05 09:20:00|63296.3|63281.3|63282.9|63267.9|63313.4|63297.7|63282.8|63267.8|697
1604568300000|2020-11-05 09:25:00|63283.2|63268.2|63236.2|63216.2|63298|63283|63228|63210.5|661
1604568600000|2020-11-05 09:30:00|63236.1|63216.1|63217|63202|63249.3|63233.3|63204.3|63187.6|703
1604568900000|2020-11-05 09:35:00|63216.7|63201.7|63198.6|63183.6|63236.3|63219.2|63184.7|63168.9|695
1604569200000|2020-11-05 09:40:00|63196.5|63181.5|63155|63140|63207.6|63187.6|63147.2|63131.4|733
1604569500000|2020-11-05 09:45:00|63153.9|63138.9|63149.4|63129.4|63172.8|63155.2|63145.8|63126.6|710
1604569800000|2020-11-05 09:50:00|63148.6|63128.6|63121.1|63101.1|63148.6|63128.7|63117.9|63099.7|719
1604570100000|2020-11-05 09:55:00|63117.8|63102.8|63137.4|63117.4|63154|63134|63095.5|63075.5|749
1604570400000|2020-11-05 10:00:00|63139.6|63119.6|63149.5|63129.5|63167.4|63147.4|63130.7|63110.7|733
1604570700000|2020-11-05 10:05:00|63148.7|63128.7|63146.2|63126.2|63157.1|63137.1|63125.7|63108.4|750
1604571000000|2020-11-05 10:10:00|63146|63126|63138.5|63118.5|63146.3|63126.3|63125.1|63106.8|854
1604571300000|2020-11-05 10:15:00|63138.4|63118.4|63111.9|63091.9|63156.3|63138.1|63110.5|63091.2|885
1604571600000|2020-11-05 10:20:00|63111.8|63091.8|63068.8|63048.8|63112.4|63094.4|63063.3|63043.3|854
1604571900000|2020-11-05 10:25:00|63068.6|63048.6|63098.9|63078.9|63098.9|63078.9|63058.9|63041.4|830
1604572200000|2020-11-05 10:30:00|63099.1|63079.1|63088.6|63068.6|63130.2|63110.2|63071.2|63051.2|885
1604572500000|2020-11-05 10:35:00|63088.1|63068.1|63100.8|63080.8|63112|63094.3|63079.8|63062.2|836
1604572800000|2020-11-05 10:40:00|63101.4|63081.4|63096.8|63076.8|63117.1|63097.1|63078.9|63058.9|837
1604573100000|2020-11-05 10:45:00|63097.3|63077.3|63108.2|63088.2|63120.8|63100.8|63085.8|63068.3|838
1604573400000|2020-11-05 10:50:00|63107.7|63087.7|63066.3|63051.3|63113.9|63093.9|63066.2|63048.8|866
1604573700000|2020-11-05 10:55:00|63066.4|63051.4|63047.1|63032.1|63086.8|63068.4|63046.7|63029.1|929
1604574000000|2020-11-05 11:00:00|63046.6|63031.6|63090.3|63070.3|63090.3|63070.3|63043.6|63026.3|894
1604574300000|2020-11-05 11:05:00|63089.9|63069.9|63109.1|63089.1|63110.7|63090.7|63065.7|63045.7|904
1604574600000|2020-11-05 11:10:00|63110.5|63090.5|63077.2|63062.2|63110.8|63092.3|63073.9|63055.4|967
1604574900000|2020-11-05 11:15:00|63077.3|63062.3|63068.2|63048.2|63092.3|63075.2|63060.1|63045.1|916
1604575200000|2020-11-05 11:20:00|63065.6|63050.6|63054.3|63034.3|63086.4|63067.9|63048|63029.9|858
1604575500000|2020-11-05 11:25:00|63050|63035|63063.5|63048.5|63084.3|63065.3|63050|63033.6|798
1604575800000|2020-11-05 11:30:00|63064.5|63049.5|63055.3|63035.3|63066.1|63051.1|63043.1|63024.8|881
1604576100000|2020-11-05 11:35:00|63055.7|63035.7|63062.9|63042.9|63071.9|63051.9|63035.2|63017.8|842
1604576400000|2020-11-05 11:40:00|63063.4|63043.4|63048.7|63033.7|63066.5|63049.1|63030.3|63015.3|771
1604576700000|2020-11-05 11:45:00|63050.6|63035.6|63038.2|63023.2|63059.5|63041.1|63038.2|63023.2|732
1604577000000|2020-11-05 11:50:00|63037.7|63022.7|63037.3|63022.3|63064.1|63044.1|63032.6|63015.3|823
1604577300000|2020-11-05 11:55:00|63037.2|63022.2|63055.8|63035.8|63057.8|63041.2|63034.9|63017.6|782
1604577600000|2020-11-05 12:00:00|63053.9|63038.9|63073|63058|63081.7|63063.1|63042.9|63023.2|877
1604577900000|2020-11-05 12:05:00|63072.8|63057.8|63057.7|63042.7|63075.9|63057.8|63038.3|63022.9|815
1604578200000|2020-11-05 12:10:00|63057.6|63042.6|63042|63027|63061.7|63044.2|63038.9|63022.1|699
1604578500000|2020-11-05 12:15:00|63042.1|63027.1|63010.4|62995.4|63044.9|63027.3|63006.7|62991.1|796
1604578800000|2020-11-05 12:20:00|63010.2|62995.2|62969.8|62954.8|63015.8|63000.5|62958.3|62942.3|860
1604579100000|2020-11-05 12:25:00|62969.4|62954.4|62957.2|62942.2|62983.2|62967|62956.2|62941.2|841
1604579400000|2020-11-05 12:30:00|62957.7|62942.7|62934.6|62919.6|62962.8|62947.5|62918.2|62903.2|933
1604579700000|2020-11-05 12:35:00|62934.2|62919.2|62955.1|62935.1|62963.7|62945.6|62933.9|62917.1|890
1604580000000|2020-11-05 12:40:00|62953.7|62933.7|62911.5|62896.5|62962.8|62946.3|62909.7|62892.8|960
1604580300000|2020-11-05 12:45:00|62913|62893|62896.7|62881.7|62932.2|62915.4|62895.3|62878|955
1604580600000|2020-11-05 12:50:00|62898.3|62883.3|62937.8|62917.8|62937.9|62917.9|62864.8|62844.8|972
1604580900000|2020-11-05 12:55:00|62935.3|62915.3|62871.1|62856.1|62942.9|62925.3|62862.6|62847.6|1018
1604581200000|2020-11-05 13:00:00|62871.2|62856.2|62881.8|62866.8|62892|62874.6|62864|62848.5|972
1604581500000|2020-11-05 13:05:00|62881.9|62866.9|62849.4|62834.4|62893.4|62877.4|62846.4|62830.1|958
1604581800000|2020-11-05 13:10:00|62849.3|62834.3|62830.8|62810.8|62863|62848|62793.6|62776.3|1018
1604582100000|2020-11-05 13:15:00|62829.2|62809.2|62881.4|62861.4|62894.4|62874.4|62819.6|62801.6|1017
1604582400000|2020-11-05 13:20:00|62883.1|62868.1|62878.2|62863.2|62890.1|62873.3|62873|62854.1|949
1604582700000|2020-11-05 13:25:00|62878.1|62863.1|62927.8|62907.8|62930.4|62910.4|62874.9|62859.1|944
1604583000000|2020-11-05 13:30:00|62927.9|62907.9|62903.7|62888.7|62938.9|62918.9|62891.5|62871.5|953
1604583300000|2020-11-05 13:35:00|62903.5|62888.5|62947.4|62927.4|62950.3|62930.3|62892.7|62874.3|960
1604583600000|2020-11-05 13:40:00|62947.5|62927.5|62912.1|62892.1|62951.5|62932.5|62910.7|62892.1|931
1604583900000|2020-11-05 13:45:00|62911.5|62891.5|62905.9|62890.9|62925.3|62906.9|62868.7|62848.7|939
1604584200000|2020-11-05 13:50:00|62904.1|62889.1|62907|62887|62911.9|62896.2|62873.5|62855.5|918
1604584500000|2020-11-05 13:55:00|62906.7|62886.7|62906.4|62891.4|62939.3|62919.3|62892.5|62875.3|947
1604584800000|2020-11-05 14:00:00|62910.8|62890.8|62932.3|62912.3|62939.3|62920.8|62902.9|62884.4|890
1604585100000|2020-11-05 14:05:00|62932.5|62912.5|62970.8|62950.8|62979.6|62962|62931.1|62911.1|997
1604585400000|2020-11-05 14:10:00|62970.3|62950.3|62958.4|62938.4|62972.3|62954.9|62950.8|62933.2|810
1604585700000|2020-11-05 14:15:00|62959|62939|62995.5|62975.5|62995.8|62978.1|62954.1|62934.8|793
1604586000000|2020-11-05 14:20:00|62994.3|62974.3|62994.8|62974.8|63018.5|62998.5|62986.6|62967|900
1604586300000|2020-11-05 14:25:00|62995.2|62975.2|62964.5|62944.5|62996.1|62977.5|62961.7|62941.7|720
1604586600000|2020-11-05 14:30:00|62965.4|62945.4|62967.3|62947.3|62979.4|62959.4|62941.1|62921.1|793
1604586900000|2020-11-05 14:35:00|62966.9|62946.9|62940.4|62920.4|62975|62955|62937.6|62920.2|720
1604587200000|2020-11-05 14:40:00|62939.8|62919.8|62928.7|62908.7|62965.1|62945.1|62923.8|62905.9|1042
1604587500000|2020-11-05 14:45:00|62928.9|62908.9|62990|62970|62992.9|62972.9|62917.2|62897.2|969
1604587800000|2020-11-05 14:50:00|62989.1|62969.1|62982.6|62962.6|62990.6|62972.5|62966.3|62946.3|942
1604588100000|2020-11-05 14:55:00|62982.5|62962.5|62974|62954|62987.8|62967.8|62957.6|62937.6|934
1604588400000|2020-11-05 15:00:00|62972.4|62952.4|62979.1|62959.1|62979.4|62959.4|62945.5|62925.5|969
1604588700000|2020-11-05 15:05:00|62979.2|62959.2|62981.5|62961.5|62996.2|62976.2|62962.1|62942.1|950
1604589000000|2020-11-05 15:10:00|62981.4|62961.4|63006.1|62986.1|63018.5|63000.9|62981|62961|930
1604589300000|2020-11-05 15:15:00|63006.3|62986.3|62990|62970|63007.9|62990.6|62979.9|62963|994
1604589600000|2020-11-05 15:20:00|62990.1|62970.1|63037.4|63017.4|63057|63037|62985.3|62968.3|1009
1604589900000|2020-11-05 15:25:00|63034.8|63019.8|63093.5|63073.5|63116.4|63096.4|63033.2|63016.4|1064
1604590200000|2020-11-05 15:30:00|63093.9|63073.9|63072.8|63057.8|63107.3|63087.3|63059.2|63040.8|1009
1604590500000|2020-11-05 15:35:00|63073.5|63053.5|63081.5|63061.5|63104.3|63084.3|63071.6|63051.6|959
1604590800000|2020-11-05 15:40:00|63081.3|63061.3|63033|63013|63088.3|63068.3|63032.8|63012.8|974
1604591100000|2020-11-05 15:45:00|63033.3|63013.3|63032.6|63017.6|63049.9|63032.1|63021.5|63004.3|1011
1604591400000|2020-11-05 15:50:00|63032.7|63017.7|62999.8|62984.8|63036.8|63020.9|62993.3|62974.2|995
1604591700000|2020-11-05 15:55:00|63002.2|62982.2|62985|62970|63005.9|62990.9|62969|62952.7|1022
1604592000000|2020-11-05 16:00:00|62984.4|62969.4|62997.7|62982.7|63000.8|62984.3|62970.5|62952.8|997
1604592300000|2020-11-05 16:05:00|62997.6|62982.6|63007.7|62987.7|63029.1|63009.1|62986.4|62969.6|930
1604592600000|2020-11-05 16:10:00|63005.7|62990.7|63032.1|63012.1|63041.3|63022.4|63005.1|62986.6|924
1604592900000|2020-11-05 16:15:00|63032.3|63012.3|62985.6|62965.6|63034.7|63017.4|62977.9|62960.8|892
1604593200000|2020-11-05 16:20:00|62985.7|62965.7|62962.4|62942.4|62986.7|62967.4|62948.2|62930.4|910
1604593500000|2020-11-05 16:25:00|62962.2|62942.2|63011.6|62991.6|63019|62999|62958.5|62938.5|949
1604593800000|2020-11-05 16:30:00|63011.3|62991.3|63025.9|63005.9|63035.9|63015.9|63007.4|62987.4|904
1604594100000|2020-11-05 16:35:00|63024.9|63004.9|63044.2|63029.2|63051.7|63033.2|63018.6|62999.8|909
1604594400000|2020-11-05 16:40:00|63044.3|63029.3|63050.6|63035.6|63055.8|63038.1|63033.3|63015.8|878
1604594700000|2020-11-05 16:45:00|63050.3|63035.3|63026.1|63006.1|63065.4|63046.6|63026.1|63006.1|881
1604595000000|2020-11-05 16:50:00|63025.9|63005.9|63060|63045|63065.2|63047.1|63022.8|63005.2|945
1604595300000|2020-11-05 16:55:00|63060.2|63045.2|63077.8|63062.8|63097.9|63079.4|63057.2|63042.2|922
1604595600000|2020-11-05 17:00:00|63077.6|63062.6|63089.6|63074.6|63098.6|63078.6|63069.1|63051.8|851
1604595900000|2020-11-05 17:05:00|63089.3|63074.3|63086.9|63066.9|63102.1|63082.3|63072.6|63052.9|796
1604596200000|2020-11-05 17:10:00|63087|63067|63112.7|63092.7|63114.6|63096.6|63083.5|63066.1|791
1604596500000|2020-11-05 17:15:00|63111.8|63091.8|63100.3|63080.3|63125.8|63105.8|63096.6|63077|869
1604596800000|2020-11-05 17:20:00|63100.2|63080.2|63098|63083|63115.5|63097.6|63095.3|63078.1|857
1604597100000|2020-11-05 17:25:00|63098.3|63083.3|63158.5|63138.5|63165.8|63145.8|63089.3|63070.5|901
1604597400000|2020-11-05 17:30:00|63157.1|63137.1|63146.9|63126.9|63157.8|63137.8|63143.8|63124.2|860
1604597700000|2020-11-05 17:35:00|63146.6|63126.6|63116.1|63096.1|63150.4|63134.4|63105.1|63085.1|836
1604598000000|2020-11-05 17:40:00|63116.4|63096.4|63111.3|63091.3|63128.6|63108.6|63106.4|63086.4|811
1604598300000|2020-11-05 17:45:00|63111.7|63091.7|63089.8|63069.8|63113.8|63093.8|63087.6|63069.1|823
1604598600000|2020-11-05 17:50:00|63090|63070|63113.2|63093.2|63113.3|63096|63083.5|63065.4|835
1604598900000|2020-11-05 17:55:00|63113.1|63093.1|63103|63088|63119.8|63103|63098.8|63080.9|852
1604599200000|2020-11-05 18:00:00|63104.4|63084.4|63073.8|63053.8|63111.5|63091.5|63066.6|63046.6|864
1604599500000|2020-11-05 18:05:00|63073.7|63053.7|63092.6|63072.6|63101.5|63081.5|63059.2|63039.2|828
1604599800000|2020-11-05 18:10:00|63092.1|63072.1|63112.6|63092.6|63113.4|63093.4|63087.9|63067.9|788
1604600100000|2020-11-05 18:15:00|63112.2|63092.2|63116.4|63096.4|63126.8|63106.8|63109|63090.6|771
1604600400000|2020-11-05 18:20:00|63116.5|63096.5|63137.2|63117.2|63146.9|63126.9|63112.1|63094.4|758
1604600700000|2020-11-05 18:25:00|63137.3|63117.3|63120.4|63105.4|63138.9|63120.6|63120|63102.9|761
1604601000000|2020-11-05 18:30:00|63121|63106|63095.6|63075.6|63122.9|63106|63094.5|63074.5|755
1604601300000|2020-11-05 18:35:00|63095.7|63075.7|63082.8|63062.8|63098.6|63078.6|63080.2|63061.3|713
1604601600000|2020-11-05 18:40:00|63082.2|63062.2|63059.6|63044.6|63088.2|63068.3|63053|63034.7|762
1604601900000|2020-11-05 18:45:00|63061.1|63041.1|63043.7|63023.7|63063.3|63043.3|63042.4|63022.4|777
1604602200000|2020-11-05 18:50:00|63043.9|63023.9|63051.2|63031.2|63057.8|63039.4|63037|63017|737
1604602500000|2020-11-05 18:55:00|63051.3|63031.3|63073.4|63032.2|63076.6|63048.1|63046.7|63026.7|741
1604602800000|2020-11-05 19:00:00|63065.6|63043.2|63031|63011|63094.2|63065.9|63029.7|63009.7|921
1604603100000|2020-11-05 19:05:00|63030.2|63010.2|63011|62991|63034.8|63014.8|63008.1|62988.1|744
1604603400000|2020-11-05 19:10:00|63010.8|62990.8|63024.9|63004.9|63028.4|63008.4|62997.6|62977.6|851
1604603700000|2020-11-05 19:15:00|63025.1|63005.1|63021|63001|63038|63018|63018.4|62998.4|676
1604604000000|2020-11-05 19:20:00|63020.9|63000.9|62994.5|62974.5|63023.2|63003.2|62971.2|62951.2|854
1604604300000|2020-11-05 19:25:00|62995.2|62975.2|62973.4|62953.4|63001.5|62981.5|62960.7|62940.7|840
1604604600000|2020-11-05 19:30:00|62972.9|62952.9|62948.5|62928.5|62981|62961|62946.6|62926.6|731
1604604900000|2020-11-05 19:35:00|62948.7|62928.7|62957.1|62937.1|62988.6|62968.6|62939.2|62919.2|893
1604605200000|2020-11-05 19:40:00|62956.9|62936.9|62920.5|62900.5|62963.4|62943.4|62917.8|62897.8|867
1604605500000|2020-11-05 19:45:00|62920|62900|62941.7|62921.7|62943.4|62923.4|62916|62896|856
1604605800000|2020-11-05 19:50:00|62941.5|62921.5|62970.5|62950.5|62989.1|62969.1|62933.9|62913.9|898
1604606100000|2020-11-05 19:55:00|62970.7|62950.7|62914.7|62894.7|62970.7|62950.7|62909.8|62889.8|968
1604606400000|2020-11-05 20:00:00|62915.3|62895.3|62902.9|62882.9|62922.2|62905.1|62882.1|62863.6|903
1604606700000|2020-11-05 20:05:00|62902.5|62882.5|62958.6|62938.6|62964.9|62944.9|62902.5|62882.5|875
1604607000000|2020-11-05 20:10:00|62958.1|62938.1|62988.1|62968.1|62988.7|62968.7|62949.6|62929.6|846
1604607300000|2020-11-05 20:15:00|62987.5|62967.5|62978.2|62958.2|62993.1|62973.1|62976|62956|794
1604607600000|2020-11-05 20:20:00|62977.7|62957.7|62966|62946|62977.7|62957.7|62956.3|62936.3|625
1604607900000|2020-11-05 20:25:00|62966.2|62946.2|62972.5|62952.5|62976.4|62956.4|62959.1|62939.1|673
1604608200000|2020-11-05 20:30:00|62970.6|62950.6|63001.6|62981.6|63007.7|62987.7|62969|62949|826
1604608500000|2020-11-05 20:35:00|63001.5|62981.5|63041|63021|63050.9|63030.9|62997.1|62977.1|873
1604608800000|2020-11-05 20:40:00|63040.6|63020.6|63021.1|63001.1|63061.5|63041.5|63020.6|63000.6|893
1604609100000|2020-11-05 20:45:00|63021.9|63001.9|63005.1|62985.1|63022.6|63004.2|63001.8|62982|815
1604609400000|2020-11-05 20:50:00|63007.3|62987.3|62959|62939|63007.3|62987.3|62953|62933|884
1604609700000|2020-11-05 20:55:00|62959.9|62939.9|62979.6|62959.6|62980.3|62960.3|62957.4|62937.4|868
1604610000000|2020-11-05 21:00:00|62979.1|62959.1|62971.3|62951.3|62980.4|62960.4|62963.7|62943.7|673
1604610300000|2020-11-05 21:05:00|62971.6|62951.6|62972.8|62952.8|62973.6|62953.6|62961.4|62941.4|478
1604610600000|2020-11-05 21:10:00|62973.2|62953.2|62964.3|62944.3|62977.1|62957.1|62955.8|62935.8|561
1604610900000|2020-11-05 21:15:00|62963.2|62943.2|62977.5|62957.5|62979.1|62959.1|62961.3|62941.3|491
1604611200000|2020-11-05 21:20:00|62977.4|62957.4|62979.2|62959.2|62981.8|62961.8|62969.4|62949.4|447
1604611500000|2020-11-05 21:25:00|62979.3|62959.3|62986.8|62966.8|62995|62975|62971.9|62951.9|529
1604611800000|2020-11-05 21:30:00|62985.9|62965.9|62965.2|62945.2|62986.9|62966.9|62963.3|62943.3|589
1604612100000|2020-11-05 21:35:00|62965|62945|62962.9|62942.9|62971.5|62951.5|62959.6|62939.6|487
1604612400000|2020-11-05 21:40:00|62962.8|62942.8|62964.7|62944.7|62971.6|62951.6|62958.1|62938.1|452
1604612700000|2020-11-05 21:45:00|62963.9|62943.9|62954.4|62934.4|62965.4|62945.4|62949.2|62929.2|496
1604613000000|2020-11-05 21:50:00|62954.6|62934.6|62964.7|62944.7|62973.2|62953.2|62939.8|62919.8|633
1604613300000|2020-11-05 21:55:00|62965.2|62945.2|62995.2|62941|63006.6|62945.2|62946|62903.9|676
1604613600000|2020-11-05 22:00:00|62998.5|62943.2|62981.1|62941.9|63016.2|62950.2|62977.1|62937.7|76
1604613900000|2020-11-05 22:05:00|62989.5|62938.3|62977.5|62942.2|63006.9|62943.7|62967.1|62917.2|182
1604614200000|2020-11-05 22:10:00|62978.6|62943.3|62946.7|62916.6|63004.3|62955.8|62943.1|62914.1|317
1604614500000|2020-11-05 22:15:00|62946.5|62917.9|62958.8|62922.1|62971.4|62925|62936.8|62906.3|341
1604614800000|2020-11-05 22:20:00|62955.9|62924.2|62943.5|62905.8|62965.4|62926.4|62934|62888.1|262
1604615100000|2020-11-05 22:25:00|62939.2|62905.2|62948.6|62924.7|62972.7|62931.8|62938.4|62905.2|412
1604615400000|2020-11-05 22:30:00|62949|62925.1|62960.1|62932.3|62974.2|62936.3|62945.1|62920.1|413
1604615700000|2020-11-05 22:35:00|62958.3|62934.3|62994|62965.5|62998|62965.5|62957.6|62932.9|668
1604616000000|2020-11-05 22:40:00|62993.7|62965.3|62971.8|62948.6|62996.6|62967|62966.8|62934|652
1604616300000|2020-11-05 22:45:00|62969.5|62949.1|62978.3|62950.1|62982.7|62951.6|62967.8|62944|302
1604616600000|2020-11-05 22:50:00|62977.1|62949.9|62996.4|62964.2|62998.7|62966.3|62975.1|62947|426
1604616900000|2020-11-05 22:55:00|62994.3|62965.3|63008.6|62974.8|63015.1|62977.5|62993.2|62963.7|405
1604617200000|2020-11-05 23:00:00|63008|62975.3|63003.7|62980.8|63024.1|62984.9|62986.3|62958.1|704
1604617500000|2020-11-05 23:05:00|63006.2|62981.1|63000.3|62977.3|63008.4|62981.1|62990.8|62968.2|574
1604617800000|2020-11-05 23:10:00|63000.7|62977|63006.6|62981.2|63010.5|62984.9|62990.6|62961.5|529
1604618100000|2020-11-05 23:15:00|63006.3|62980.4|63009|62983.9|63012.5|62987.9|63001.4|62977.6|508
1604618400000|2020-11-05 23:20:00|63005.7|62983.2|63002.6|62976.3|63011.9|62987.3|62993.2|62968.8|553
1604618700000|2020-11-05 23:25:00|63002|62976.9|63000.1|62976.8|63005.4|62982.7|62995.5|62971.9|570
1604619000000|2020-11-05 23:30:00|63000.2|62976.7|63007|62983.6|63010.4|62986|62994.3|62971.3|559
1604619300000|2020-11-05 23:35:00|63006.8|62983.4|63030.9|63007.9|63037.5|63012.1|63006.4|62982.9|679
1604619600000|2020-11-05 23:40:00|63031.1|63008.1|63030.8|63005.9|63044.4|63020.8|63023.7|62999.1|710
1604619900000|2020-11-05 23:45:00|63028|63005.1|62906.1|62881|63034.5|63013.4|62879.1|62849.8|801
1604620200000|2020-11-05 23:50:00|62907.6|62887.1|63053.8|63033.8|63077.3|63057.3|62902|62870.3|1159
1604620500000|2020-11-05 23:55:00|63051.4|63031.4|63049.9|63029.9|63087.7|63067.7|63035|63015|814
1604620800000|2020-11-06 00:00:00|63048.4|63028.4|63007.9|62987.9|63075.2|63055.2|62994.9|62974.9|926
1604621100000|2020-11-06 00:05:00|63009.5|62989.5|62986|62966|63030.4|63010.4|62984.2|62964.2|773
1604621400000|2020-11-06 00:10:00|62986.2|62966.2|62977.3|62957.3|62993.2|62973.2|62966|62946|755
1604621700000|2020-11-06 00:15:00|62977.1|62957.1|62989.1|62969.1|63006.7|62986.7|62977|62957|690
1604622000000|2020-11-06 00:20:00|62987.8|62967.8|62982|62962|63005.1|62985.1|62976.9|62956.9|615
1604622300000|2020-11-06 00:25:00|62983|62963|63026.2|63006.2|63033.3|63013.3|62982.1|62962.1|690
1604622600000|2020-11-06 00:30:00|63026.7|63006.7|63048|63028|63050.6|63030.6|63020.8|63000.8|662
1604622900000|2020-11-06 00:35:00|63048.1|63028.1|63037.4|63017.4|63055.8|63035.8|63023.2|63003.6|619
1604623200000|2020-11-06 00:40:00|63037.3|63017.3|63066.9|63046.9|63076.1|63056.1|63034.1|63014.1|682
1604623500000|2020-11-06 00:45:00|63066.2|63046.2|63066.5|63046.5|63077.9|63057.9|63060.8|63041.9|648
1604623800000|2020-11-06 00:50:00|63065.6|63045.6|63064.5|63044.5|63075.9|63058.5|63055.6|63036.2|695
1604624100000|2020-11-06 00:55:00|63063.9|63043.9|63098.9|63078.9|63101.7|63081.7|63055.2|63035.2|724
1604624400000|2020-11-06 01:00:00|63099.2|63079.2|63121.6|63101.6|63124.8|63104.8|63091|63071|802
1604624700000|2020-11-06 01:05:00|63121.9|63101.9|63144|63124|63146.7|63126.7|63111.1|63091.1|791
1604625000000|2020-11-06 01:10:00|63143.7|63123.7|63130.4|63110.4|63155.2|63135.2|63124.4|63104.4|930
1604625300000|2020-11-06 01:15:00|63129.4|63109.4|63134.7|63114.7|63145.9|63125.9|63119.2|63099.2|847
1604625600000|2020-11-06 01:20:00|63132.8|63112.8|63116.1|63096.1|63144.1|63124.1|63115.4|63095.4|856
1604625900000|2020-11-06 01:25:00|63115.3|63095.3|63097.6|63077.6|63121.3|63101.3|63096|63076|822
1604626200000|2020-11-06 01:30:00|63097.2|63077.2|63131.6|63111.6|63133.6|63113.6|63097.2|63077.2|878
1604626500000|2020-11-06 01:35:00|63131.7|63111.7|63124.1|63104.1|63139.7|63119.7|63119|63099|786
1604626800000|2020-11-06 01:40:00|63124|63104|63109.3|63089.3|63128.5|63108.5|63099.1|63079.1|806
1604627100000|2020-11-06 01:45:00|63108.8|63088.8|63117.7|63097.7|63119.6|63099.6|63106.3|63086.3|754
1604627400000|2020-11-06 01:50:00|63118.5|63098.5|63087.2|63067.2|63121.4|63101.4|63085.1|63065.1|779
1604627700000|2020-11-06 01:55:00|63087|63067|63067.7|63047.7|63087|63067|63054.4|63034.4|807
1604628000000|2020-11-06 02:00:00|63066.1|63046.1|63088.2|63068.2|63090.3|63070.3|63064.6|63044.6|785
1604628300000|2020-11-06 02:05:00|63087.9|63067.9|63071.5|63051.5|63087.9|63067.9|63057.9|63037.9|703
1604628600000|2020-11-06 02:10:00|63070.8|63050.8|63061.3|63041.3|63074.4|63054.4|63057.6|63037.6|661
1604628900000|2020-11-06 02:15:00|63061.4|63041.4|62994.8|62974.8|63065.7|63045.7|62987.6|62967.6|913
1604629200000|2020-11-06 02:20:00|62994.7|62974.7|63031.9|63011.9|63032.2|63012.2|62993|62973|835
1604629500000|2020-11-06 02:25:00|63032.1|63012.1|63025.5|63005.5|63037|63017|63018.5|62998.5|767
1604629800000|2020-11-06 02:30:00|63024.8|63004.8|63008.9|62988.9|63033.3|63013.3|63007.6|62987.6|716
1604630100000|2020-11-06 02:35:00|63008.7|62988.7|63014.4|62994.4|63017.5|62997.5|62997.2|62977.2|754
1604630400000|2020-11-06 02:40:00|63014.3|62994.3|63017.2|62997.2|63019.5|62999.5|63007.2|62987.2|645
1604630700000|2020-11-06 02:45:00|63016.2|62996.2|63017.9|62997.9|63021.7|63001.7|63009.6|62989.6|652
1604631000000|2020-11-06 02:50:00|63018|62998|63014.5|62994.5|63018|62998|63005.5|62985.5|723
1604631300000|2020-11-06 02:55:00|63013.9|62993.9|63002.1|62982.1|63014.7|62994.7|62989.3|62969.3|837
1604631600000|2020-11-06 03:00:00|63002.3|62982.3|63018.9|62998.9|63019.3|62999.3|63000.3|62980.3|643
1604631900000|2020-11-06 03:05:00|63019.4|62999.4|63008.3|62988.3|63019.4|62999.4|63006.1|62986.1|614
1604632200000|2020-11-06 03:10:00|63008.2|62988.2|63021.6|63001.6|63024.6|63004.6|63002.5|62982.5|595
1604632500000|2020-11-06 03:15:00|63021.1|63001.1|62980.9|62960.9|63022.4|63002.4|62975.1|62955.1|740
1604632800000|2020-11-06 03:20:00|62981.6|62961.6|62964|62944|62981.6|62961.6|62951.9|62931.9|842
1604633100000|2020-11-06 03:25:00|62964.2|62944.2|62977.1|62957.1|62981.7|62961.7|62959.3|62939.3|764
1604633400000|2020-11-06 03:30:00|62976.4|62956.4|62999|62979|62999.5|62979.5|62966.5|62946.5|760
1604633700000|2020-11-06 03:35:00|62999.4|62979.4|62994|62974|63000.9|62980.9|62987|62967|567
1604634000000|2020-11-06 03:40:00|62994.2|62974.2|62996.7|62976.7|63001.5|62981.5|62985|62965|540
1604634300000|2020-11-06 03:45:00|62997.1|62977.1|62991|62971|63000.8|62980.8|62988.2|62968.2|528
1604634600000|2020-11-06 03:50:00|62991.3|62971.3|62999.4|62979.4|63003.5|62983.5|62983.3|62963.3|550
1604634900000|2020-11-06 03:55:00|62999.5|62979.5|62999|62979|63003.4|62983.4|62994.5|62974.5|664
1604635200000|2020-11-06 04:00:00|62999.1|62979.1|63003.9|62983.9|63004.4|62984.4|62986|62966|680
1604635500000|2020-11-06 04:05:00|63004|62984|63015|62995|63020.9|63000.9|63001.5|62981.5|627
1604635800000|2020-11-06 04:10:00|63015.6|62995.6|63013.6|62993.6|63027.7|63007.7|63009|62989|632
1604636100000|2020-11-06 04:15:00|63013.4|62993.4|62995.2|62975.2|63013.7|62993.7|62995.1|62975.1|541
1604636400000|2020-11-06 04:20:00|62995.4|62975.4|63000.4|62980.4|63009.7|62989.7|62994.4|62974.4|506
1604636700000|2020-11-06 04:25:00|63000.2|62980.2|62992.4|62972.4|63005.6|62985.6|62990|62970|496
1604637000000|2020-11-06 04:30:00|62991|62971|62993.8|62973.8|62998.5|62978.5|62984.2|62964.2|456
1604637300000|2020-11-06 04:35:00|62994|62974|63002.2|62982.2|63005.4|62985.4|62985|62965|545
1604637600000|2020-11-06 04:40:00|63002.7|62982.7|62993.9|62973.9|63004.2|62984.2|62992.4|62972.4|566
1604637900000|2020-11-06 04:45:00|62993.5|62973.5|62995.4|62975.4|62998.5|62978.5|62986.1|62966.1|417
1604638200000|2020-11-06 04:50:00|62995.5|62975.5|62994|62974|62998.2|62978.2|62992.3|62972.3|356
1604638500000|2020-11-06 04:55:00|62994.1|62974.1|63020|63000|63020.4|63000.4|62992.2|62972.2|504
1604638800000|2020-11-06 05:00:00|63019.3|62999.3|63009.5|62989.5|63022.8|63002.8|63005.2|62985.2|439
1604639100000|2020-11-06 05:05:00|63009.7|62989.7|62991.8|62971.8|63012.2|62992.2|62991.3|62971.3|568
1604639400000|2020-11-06 05:10:00|62991.9|62971.9|62984.7|62964.7|62992.6|62972.6|62981.5|62961.5|534
1604639700000|2020-11-06 05:15:00|62985.5|62965.5|62995.3|62975.3|62996.7|62976.7|62976.4|62956.4|562
1604640000000|2020-11-06 05:20:00|62996.1|62976.1|63001.6|62981.6|63003.8|62983.8|62994.2|62974.2|552
1604640300000|2020-11-06 05:25:00|63001.7|62981.7|63003.1|62983.1|63003.7|62983.7|62991.5|62971.5|489
1604640600000|2020-11-06 05:30:00|63003|62983|63019.5|62999.5|63020.7|63000.7|62996.4|62976.4|559
1604640900000|2020-11-06 05:35:00|63019.8|62999.8|63032.9|63012.9|63034.4|63014.4|63014.2|62994.2|550
1604641200000|2020-11-06 05:40:00|63032.8|63012.8|63019.5|62999.5|63034.7|63014.7|63018.2|62998.2|541
1604641500000|2020-11-06 05:45:00|63019.7|62999.7|63027.4|63007.4|63032.7|63012.7|63019.7|62999.7|593
1604641800000|2020-11-06 05:50:00|63027.2|63007.2|63030.5|63010.5|63039.6|63019.6|63022.3|63002.3|691
1604642100000|2020-11-06 05:55:00|63030.8|63010.8|63042.9|63022.9|63044.4|63024.4|63025.9|63005.9|650
1604642400000|2020-11-06 06:00:00|63043|63023|63036.5|63016.5|63054.4|63034.4|63033.1|63013.1|634
1604642700000|2020-11-06 06:05:00|63036.8|63016.8|63035.6|63015.6|63044|63024|63026.4|63006.4|574
1604643000000|2020-11-06 06:10:00|63035.9|63015.9|63022.7|63002.7|63047.7|63027.7|63018.6|62998.6|740
1604643300000|2020-11-06 06:15:00|63022.4|63002.4|63028.7|63008.7|63028.7|63008.7|63015.6|62995.6|651
1604643600000|2020-11-06 06:20:00|63029.1|63009.1|63017.6|62997.6|63037.8|63017.8|63015.2|62995.2|652
1604643900000|2020-11-06 06:25:00|63016.7|62996.7|63024|63004|63029.8|63009.8|62997.7|62977.7|933
1604644200000|2020-11-06 06:30:00|63021.6|63001.6|63003.1|62983.1|63023.8|63003.8|62997.8|62977.8|699
1604644500000|2020-11-06 06:35:00|63002.8|62982.8|62994.4|62974.4|63007.9|62987.9|62990.8|62970.8|693
1604644800000|2020-11-06 06:40:00|62993.6|62973.6|62970.2|62950.2|62995.2|62975.2|62963.9|62943.9|760
1604645100000|2020-11-06 06:45:00|62970.3|62950.3|62974.2|62954.2|62976.9|62956.9|62960.6|62940.6|705
1604645400000|2020-11-06 06:50:00|62974.3|62954.3|62976.5|62956.5|62983.3|62963.3|62956|62936|631
1604645700000|2020-11-06 06:55:00|62977|62957|62973|62953|62979.5|62959.5|62961.2|62941.2|572
1604646000000|2020-11-06 07:00:00|62973.4|62953.4|62974.8|62954.8|62988.5|62968.5|62965|62945|858
1604646300000|2020-11-06 07:05:00|62974.5|62954.5|62978.2|62958.2|62979.2|62961.4|62962.8|62945.6|837
1604646600000|2020-11-06 07:10:00|62975.9|62960.9|62977.1|62957.1|62980|62960.9|62949.6|62930.4|846
1604646900000|2020-11-06 07:15:00|62977|62957|62971|62956|62980.5|62964.7|62969.2|62951.6|752
1604647200000|2020-11-06 07:20:00|62970.7|62955.7|62962|62942|62972|62955.7|62940.5|62921.4|868
1604647500000|2020-11-06 07:25:00|62962.6|62942.6|62947.6|62927.6|62964.3|62944.3|62939.3|62923.1|776
1604647800000|2020-11-06 07:30:00|62947.8|62927.8|62944.5|62929.5|62957.6|62941.4|62938.4|62923.4|823
1604648100000|2020-11-06 07:35:00|62944.2|62929.2|62924.3|62909.3|62951.2|62933.2|62923.8|62905.7|806
1604648400000|2020-11-06 07:40:00|62924.2|62909.2|62931.2|62916.2|62931.7|62916.7|62918.4|62902.4|720
1604648700000|2020-11-06 07:45:00|62933.3|62913.3|62922.6|62907.6|62948.8|62930.5|62919.5|62904.3|780
1604649000000|2020-11-06 07:50:00|62922.3|62907.3|62930.6|62915.6|62931.3|62916.3|62919.8|62904.8|719
1604649300000|2020-11-06 07:55:00|62930.4|62915.4|62916.4|62901.4|62933.1|62916.5|62914.2|62899.2|852
1604649600000|2020-11-06 08:00:00|62914.8|62899.8|62897.5|62882.5|62936.7|62921.7|62890.4|62875.4|754
1604649900000|2020-11-06 08:05:00|62898.7|62883.7|62868.5|62853.5|62899.5|62884.5|62868.5|62853.5|682
1604650200000|2020-11-06 08:10:00|62869.6|62854.6|62930.1|62915.1|62938.4|62923.4|62866.2|62851.2|740
1604650500000|2020-11-06 08:15:00|62930.5|62915.5|62923.9|62908.9|62955.7|62940.7|62920.1|62905.1|762
1604650800000|2020-11-06 08:20:00|62924.1|62909.1|62919.9|62899.9|62935.5|62917.7|62898.9|62882.4|841
1604651100000|2020-11-06 08:25:00|62919.5|62899.5|62921|62906|62933.7|62917.2|62907.1|62888.9|887
1604651400000|2020-11-06 08:30:00|62921.6|62906.6|62885.5|62870.5|62926.4|62911.4|62883.9|62868.4|917
1604651700000|2020-11-06 08:35:00|62885.3|62870.3|62865.8|62850.8|62885.3|62870.3|62847.4|62829.2|949
1604652000000|2020-11-06 08:40:00|62865.9|62850.9|62887|62872|62905.5|62890.5|62865.2|62850.2|936
1604652300000|2020-11-06 08:45:00|62887.1|62872.1|62888.1|62868.1|62902|62886.4|62872|62857|895
1604652600000|2020-11-06 08:50:00|62887.8|62867.8|62901.1|62881.1|62904.1|62884.1|62872.7|62854.4|814
1604652900000|2020-11-06 08:55:00|62901|62881|62904.5|62884.5|62908.6|62890.3|62888.6|62868.6|828
1604653200000|2020-11-06 09:00:00|62904.6|62884.6|62939.5|62924.5|62951.9|62933.4|62901.8|62884.1|901
1604653500000|2020-11-06 09:05:00|62942.3|62922.3|62981.8|62961.8|62997.9|62977.9|62935.2|62918.7|972
1604653800000|2020-11-06 09:10:00|62981.9|62961.9|62973.7|62953.7|62992.2|62972.2|62968.2|62949.7|914
1604654100000|2020-11-06 09:15:00|62970.1|62955.1|62961.7|62946.7|62982.6|62963.8|62953.3|62936|847
1604654400000|2020-11-06 09:20:00|62961.6|62946.6|62921.2|62906.2|62962.6|62947.5|62920.7|62903.7|802
1604654700000|2020-11-06 09:25:00|62921|62906|62885.9|62865.9|62925.2|62907.1|62869.5|62849.5|933
1604655000000|2020-11-06 09:30:00|62887.4|62867.4|62874.9|62854.9|62890.9|62873.2|62864.9|62848.2|880
1604655300000|2020-11-06 09:35:00|62874.5|62854.5|62899.3|62884.3|62902.4|62886.5|62871.2|62854.5|824
1604655600000|2020-11-06 09:40:00|62899.2|62884.2|62859.4|62844.4|62907.6|62892.6|62854|62834.6|853
1604655900000|2020-11-06 09:45:00|62859.7|62844.7|62857|62842|62863.8|62847.3|62844.3|62826.4|881
1604656200000|2020-11-06 09:50:00|62856.9|62841.9|62869.4|62854.4|62888.1|62872.4|62845.8|62830.8|798
1604656500000|2020-11-06 09:55:00|62870.3|62855.3|62846|62831|62887.5|62872.5|62844|62828.1|872
1604656800000|2020-11-06 10:00:00|62846.6|62831.6|62870.2|62855.2|62877.3|62860.7|62833.8|62815.2|943
1604657100000|2020-11-06 10:05:00|62869.6|62854.6|62841|62826|62884.1|62866.7|62840.7|62825.7|898
1604657400000|2020-11-06 10:10:00|62841.1|62826.1|62825|62810|62846.6|62828.9|62815.7|62800.5|901
1604657700000|2020-11-06 10:15:00|62826.8|62811.8|62832.2|62817.2|62844.1|62829.1|62820.4|62804.6|882
1604658000000|2020-11-06 10:20:00|62832.3|62817.3|62815.6|62800.6|62840.3|62825.3|62810|62795|838
1604658300000|2020-11-06 10:25:00|62815.7|62800.7|62826.5|62811.5|62854.2|62836.9|62813.4|62798.4|869
1604658600000|2020-11-06 10:30:00|62826.3|62811.3|62828.7|62813.7|62833.3|62817.1|62803.9|62783.9|925
1604658900000|2020-11-06 10:35:00|62826|62811|62804.2|62789.2|62832.7|62815.4|62803|62785.9|913
1604659200000|2020-11-06 10:40:00|62803.7|62788.7|62783.2|62768.2|62811.2|62796.2|62782.2|62766.1|868
1604659500000|2020-11-06 10:45:00|62783.4|62768.4|62751.8|62736.8|62789.2|62771.4|62751.8|62734.7|866
1604659800000|2020-11-06 10:50:00|62749.1|62734.1|62771.7|62756.7|62773.1|62757.3|62731.1|62712|879
1604660100000|2020-11-06 10:55:00|62771.8|62756.8|62783.4|62763.4|62783.4|62765.9|62744.7|62729.7|859
1604660400000|2020-11-06 11:00:00|62782.7|62762.7|62736.3|62716.3|62782.7|62765.3|62727.8|62712|934
1604660700000|2020-11-06 11:05:00|62734.5|62719.5|62744.4|62729.4|62768.5|62753.5|62732.7|62717.7|895
1604661000000|2020-11-06 11:10:00|62744.1|62729.1|62752.3|62737.3|62762.4|62747.4|62735.9|62720.9|860
1604661300000|2020-11-06 11:15:00|62752|62737|62733.6|62718.6|62754.6|62739.3|62733.6|62718.6|795
1604661600000|2020-11-06 11:20:00|62733.5|62718.5|62739.3|62724.3|62739.7|62724.7|62715.1|62700.1|924
1604661900000|2020-11-06 11:25:00|62739.9|62724.9|62756.4|62741.4|62777.1|62761.5|62738.3|62723.3|930
1604662200000|2020-11-06 11:30:00|62756.5|62741.5|62735.1|62720.1|62767.9|62752.9|62731.6|62716.6|894
1604662500000|2020-11-06 11:35:00|62735.5|62720.5|62733.9|62718.9|62736.7|62721.7|62723.7|62705.4|764
1604662800000|2020-11-06 11:40:00|62736.8|62721.8|62717.1|62702.1|62757.7|62742.7|62716.5|62701.1|867
1604663100000|2020-11-06 11:45:00|62716.9|62701.9|62719.9|62704.9|62725.2|62709|62704.8|62687.5|873
1604663400000|2020-11-06 11:50:00|62721.2|62706.2|62722|62707|62724.1|62709.1|62702.4|62687.4|801
1604663700000|2020-11-06 11:55:00|62721.5|62706.5|62718.2|62703.2|62727.2|62710.8|62708.8|62693.8|827
1604664000000|2020-11-06 12:00:00|62718.9|62703.9|62708.4|62693.4|62723.4|62708.4|62701.8|62686.3|879
1604664300000|2020-11-06 12:05:00|62708.5|62693.5|62699.6|62684.6|62708.9|62693.9|62681.1|62665.9|869
1604664600000|2020-11-06 12:10:00|62699.8|62684.8|62747.4|62732.4|62750.3|62733.5|62699.2|62684.2|859
1604664900000|2020-11-06 12:15:00|62746.3|62731.3|62771.4|62751.4|62772.9|62757.2|62741.8|62726.1|883
1604665200000|2020-11-06 12:20:00|62769.8|62749.8|62752.8|62737.8|62769.9|62752.5|62746.9|62729.3|794
1604665500000|2020-11-06 12:25:00|62752.9|62737.9|62747|62732|62778.6|62762.9|62746.2|62728.5|839
1604665800000|2020-11-06 12:30:00|62746.8|62731.8|62746.1|62731.1|62754.8|62739.2|62728.3|62712.1|902
1604666100000|2020-11-06 12:35:00|62746|62731|62796.5|62776.5|62797.3|62777.3|62740.9|62723.7|934
1604666400000|2020-11-06 12:40:00|62797.4|62777.4|62770.2|62755.2|62807.9|62791.6|62766.8|62750.1|915
1604666700000|2020-11-06 12:45:00|62771.3|62751.3|62750|62735|62778.2|62761.5|62739.2|62724.2|778
1604667000000|2020-11-06 12:50:00|62749.9|62734.9|62743.3|62728.3|62775.5|62760.5|62739.9|62722.7|788
1604667300000|2020-11-06 12:55:00|62743.4|62728.4|62736|62721|62743.4|62728.4|62718.6|62703.6|861
1604667600000|2020-11-06 13:00:00|62736.7|62721.7|62741.4|62726.4|62747.7|62732.7|62724.4|62709.4|887
1604667900000|2020-11-06 13:05:00|62741.7|62726.7|62751.5|62736.5|62758.4|62742.3|62741.4|62726.4|821
1604668200000|2020-11-06 13:10:00|62754.3|62739.3|62766.5|62751.5|62769.3|62752.1|62746.6|62731.6|768
1604668500000|2020-11-06 13:15:00|62766.7|62751.7|62767.6|62752.6|62773.2|62758.2|62758.9|62743.9|890
1604668800000|2020-11-06 13:20:00|62766.9|62751.9|62712.6|62697.6|62768.2|62753.2|62697.7|62679.4|910
1604669100000|2020-11-06 13:25:00|62712.4|62697.4|62727.9|62680.3|62737.5|62712.4|62706.5|62675.4|785
1604669400000|2020-11-06 13:30:00|62729.6|62679.5|62750.6|62730.6|62788.5|62770.9|62721.6|62678.5|794
1604669700000|2020-11-06 13:35:00|62748.5|62728.5|62705.7|62690.7|62755.3|62735.9|62684.9|62666.1|902
1604670000000|2020-11-06 13:40:00|62705.8|62690.8|62742.7|62727.7|62752.2|62732.2|62703.1|62688.1|949
1604670300000|2020-11-06 13:45:00|62742.6|62727.6|62710.9|62695.9|62761.5|62743.7|62694.1|62676.3|1001
1604670600000|2020-11-06 13:50:00|62711.6|62696.6|62679.4|62664.4|62712.1|62697.1|62665.2|62647.6|1011
1604670900000|2020-11-06 13:55:00|62679.3|62664.3|62661.9|62646.9|62679.3|62664.3|62656.3|62640.8|938
1604671200000|2020-11-06 14:00:00|62662.2|62647.2|62682.5|62667.5|62684.1|62667.8|62652.8|62637.8|977
1604671500000|2020-11-06 14:05:00|62682.1|62667.1|62719.4|62704.4|62727|62711|62675|62657.4|904
1604671800000|2020-11-06 14:10:00|62719.5|62704.5|62675.1|62655.1|62731.7|62716.7|62667.9|62647.9|883
1604672100000|2020-11-06 14:15:00|62672.8|62657.8|62720.6|62705.6|62732.5|62713|62659.6|62639.6|1064
1604672400000|2020-11-06 14:20:00|62723.4|62703.4|62750.3|62735.3|62828.4|62808.4|62710.4|62695.4|814
1604672700000|2020-11-06 14:25:00|62749.4|62734.4|62726|62711|62765|62748.1|62720.2|62701.5|739
1604673000000|2020-11-06 14:30:00|62726.2|62711.2|62725.4|62710.4|62758.2|62742.7|62717.4|62699.9|797
1604673300000|2020-11-06 14:35:00|62730.8|62710.8|62794.6|62774.6|62817.4|62797.4|62717.1|62700.4|805
1604673600000|2020-11-06 14:40:00|62797.7|62777.7|62846.2|62826.2|62860.7|62842.2|62797.7|62777.7|805
1604673900000|2020-11-06 14:45:00|62845.1|62830.1|62851.2|62831.2|62855.4|62835.4|62801.2|62784.6|782
1604674200000|2020-11-06 14:50:00|62851.3|62831.3|62854.9|62839.9|62872.3|62855.7|62847.8|62829.9|777
1604674500000|2020-11-06 14:55:00|62856.8|62836.8|62821.5|62801.5|62856.8|62839|62813.5|62793.5|770
1604674800000|2020-11-06 15:00:00|62820.4|62800.4|62793.4|62778.4|62832.6|62812.6|62790.9|62770.9|738
1604675100000|2020-11-06 15:05:00|62797|62777|62778.2|62763.2|62809.5|62792.3|62773.8|62756.6|838
1604675400000|2020-11-06 15:10:00|62778.7|62763.7|62792.4|62772.4|62808.5|62791.8|62764.1|62749.1|989
1604675700000|2020-11-06 15:15:00|62794.1|62774.1|62774.9|62759.9|62797.9|62780.5|62762.7|62746.9|932
1604676000000|2020-11-06 15:20:00|62773.8|62758.8|62757.5|62742.5|62774.4|62759.4|62725.2|62710|991
1604676300000|2020-11-06 15:25:00|62757.7|62742.7|62732.7|62717.7|62775.5|62756.8|62730.1|62710.1|973
1604676600000|2020-11-06 15:30:00|62738.2|62718.2|62753.4|62738.4|62767.7|62749.5|62729.3|62711.6|1017
1604676900000|2020-11-06 15:35:00|62751.8|62736.8|62762.8|62747.8|62766.5|62748.6|62733.2|62716.6|932
1604677200000|2020-11-06 15:40:00|62763.1|62748.1|62735.5|62720.5|62767.3|62752.3|62727.3|62710.3|955
1604677500000|2020-11-06 15:45:00|62735.4|62720.4|62720.1|62705.1|62742.4|62725.4|62706.7|62689.6|940
1604677800000|2020-11-06 15:50:00|62720.8|62705.8|62721.6|62706.6|62737|62719.4|62700.2|62684.6|989
1604678100000|2020-11-06 15:55:00|62722.1|62707.1|62761.9|62746.9|62777.8|62757.8|62712.8|62694.8|1076
1604678400000|2020-11-06 16:00:00|62760.8|62745.8|62740.7|62725.7|62772.8|62753.8|62722.2|62705.1|1065
1604678700000|2020-11-06 16:05:00|62740.9|62725.9|62726.8|62711.8|62752.8|62737|62726.8|62710.1|968
1604679000000|2020-11-06 16:10:00|62727.4|62712.4|62749.3|62734.3|62761.7|62744.9|62721.4|62705.1|905
1604679300000|2020-11-06 16:15:00|62747.6|62732.6|62696.6|62676.6|62753.5|62736.5|62692.3|62674.7|896
1604679600000|2020-11-06 16:20:00|62692.8|62677.8|62692.2|62677.2|62714.2|62696.1|62683.5|62667.4|954
1604679900000|2020-11-06 16:25:00|62691.8|62676.8|62688.3|62668.3|62698.9|62683.9|62676.8|62660.8|892
1604680200000|2020-11-06 16:30:00|62686.7|62671.7|62703.2|62683.2|62707|62689.5|62684.2|62667.2|856
1604680500000|2020-11-06 16:35:00|62702.9|62682.9|62683.2|62668.2|62705|62685.2|62678.9|62661.1|852
1604680800000|2020-11-06 16:40:00|62684.2|62669.2|62698.5|62683.5|62705.2|62689|62675.4|62660.4|832
1604681100000|2020-11-06 16:45:00|62698.4|62683.4|62714|62699|62719.5|62702.7|62691.5|62675|856
1604681400000|2020-11-06 16:50:00|62713.9|62698.9|62707.6|62692.6|62722.5|62705|62682.7|62665.2|822
1604681700000|2020-11-06 16:55:00|62706.9|62691.9|62702.8|62687.8|62721.4|62706.4|62695.5|62680.5|920
1604682000000|2020-11-06 17:00:00|62703.2|62688.2|62680.4|62665.4|62709|62691.6|62678.8|62663.8|846
1604682300000|2020-11-06 17:05:00|62679.5|62664.5|62701.1|62686.1|62707.7|62691.4|62676.6|62660.9|825
1604682600000|2020-11-06 17:10:00|62700.7|62685.7|62710.7|62695.7|62719.1|62703.2|62694.1|62679.1|794
1604682900000|2020-11-06 17:15:00|62710.9|62695.9|62722.6|62707.6|62728.7|62711.1|62706.7|62690|812
1604683200000|2020-11-06 17:20:00|62722.8|62707.8|62736.5|62716.5|62745.9|62725.9|62719.6|62703.3|817
1604683500000|2020-11-06 17:25:00|62736.1|62716.1|62736.9|62716.9|62751.2|62731.5|62729.9|62709.9|748
1604683800000|2020-11-06 17:30:00|62738.8|62718.8|62724.8|62704.8|62739.4|62719.4|62718.8|62698.8|846
1604684100000|2020-11-06 17:35:00|62725.1|62705.1|62723.6|62703.6|62753.4|62733.4|62719.8|62699.8|853
1604684400000|2020-11-06 17:40:00|62723.7|62703.7|62707.3|62687.3|62730.1|62710.1|62707.2|62687.2|846
1604684700000|2020-11-06 17:45:00|62707.9|62687.9|62722.6|62702.6|62728.2|62708.2|62704.8|62684.8|805
1604685000000|2020-11-06 17:50:00|62722.9|62702.9|62730.4|62710.4|62735.4|62715.4|62708.8|62688.8|796
1604685300000|2020-11-06 17:55:00|62730.1|62710.1|62745.8|62725.8|62764.2|62744.2|62729.7|62709.7|928
1604685600000|2020-11-06 18:00:00|62744.5|62724.5|62741.9|62721.9|62756.7|62736.7|62738.7|62718.7|733
1604685900000|2020-11-06 18:05:00|62741.8|62721.8|62733.3|62713.3|62743|62723|62728.2|62710|625
1604686200000|2020-11-06 18:10:00|62733.1|62713.1|62745.9|62725.9|62749.3|62729.3|62725.3|62705.3|738
1604686500000|2020-11-06 18:15:00|62744.3|62724.3|62736.4|62716.4|62750.5|62730.5|62727.1|62707.1|600
1604686800000|2020-11-06 18:20:00|62736.2|62716.2|62732|62712|62740.2|62720.2|62724.9|62706.3|645
1604687100000|2020-11-06 18:25:00|62731.7|62711.7|62748.3|62733.3|62752.9|62734.5|62727.3|62707.8|639
1604687400000|2020-11-06 18:30:00|62748.4|62733.4|62736.8|62716.8|62755|62736.8|62734.6|62716.6|655
1604687700000|2020-11-06 18:35:00|62737|62717|62738.5|62718.5|62746.3|62728.5|62731.5|62713.6|591
1604688000000|2020-11-06 18:40:00|62738.7|62718.7|62746.4|62726.4|62747.7|62730.6|62734.5|62716.1|581
1604688300000|2020-11-06 18:45:00|62745.4|62725.4|62746.6|62731.6|62753.8|62737.4|62741.2|62722.7|594
1604688600000|2020-11-06 18:50:00|62749.3|62729.3|62751.3|62731.3|62756.4|62738.9|62742.9|62725.1|620
1604688900000|2020-11-06 18:55:00|62751.1|62731.1|62743.6|62723.6|62753.2|62733.6|62737.4|62718.6|619
1604689200000|2020-11-06 19:00:00|62739.7|62724.7|62748.1|62733.1|62751.4|62736.4|62735.5|62718.7|642
1604689500000|2020-11-06 19:05:00|62748.2|62733.2|62735.6|62715.6|62748.4|62733.2|62733.5|62713.8|523
1604689800000|2020-11-06 19:10:00|62735.7|62715.7|62733.1|62713.1|62740.5|62722.1|62729.4|62711.1|572
1604690100000|2020-11-06 19:15:00|62733.2|62713.2|62719.6|62699.6|62735.2|62716.1|62719.2|62699.2|618
1604690400000|2020-11-06 19:20:00|62719.5|62699.5|62711.1|62691.1|62720.2|62700.2|62709.3|62689.3|433
1604690700000|2020-11-06 19:25:00|62710.6|62690.6|62716.9|62696.9|62718.6|62698.6|62710.1|62690.2|542
1604691000000|2020-11-06 19:30:00|62717|62697|62730.8|62710.8|62732.3|62712.3|62715.2|62695.7|628
1604691300000|2020-11-06 19:35:00|62729.8|62709.8|62741.5|62721.5|62742|62722|62727.8|62707.8|546
1604691600000|2020-11-06 19:40:00|62741.6|62721.6|62740.5|62725.5|62746.8|62726.8|62736.8|62716.8|551
1604691900000|2020-11-06 19:45:00|62740.4|62725.4|62736.4|62716.4|62747.5|62728.6|62733.3|62714.5|740
1604692200000|2020-11-06 19:50:00|62736.3|62716.3|62738.2|62718.2|62745.2|62725.2|62725.5|62705.5|696
1604692500000|2020-11-06 19:55:00|62738.3|62718.3|62740.5|62720.5|62748.1|62728.1|62731.5|62713.7|775
1604692800000|2020-11-06 20:00:00|62740.7|62720.7|62757.6|62737.6|62764.7|62744.7|62739.3|62720.7|728
1604693100000|2020-11-06 20:05:00|62757.7|62737.7|62765.5|62745.5|62769.5|62749.5|62757.3|62737.3|615
1604693400000|2020-11-06 20:10:00|62765.7|62745.7|62755.4|62735.4|62766.1|62746.1|62751.8|62731.8|601
1604693700000|2020-11-06 20:15:00|62755|62735|62765.8|62745.8|62766.2|62746.2|62751|62733.1|717
1604694000000|2020-11-06 20:20:00|62766.7|62746.7|62753.7|62733.7|62769|62749|62752.4|62732.4|661
1604694300000|2020-11-06 20:25:00|62753.4|62733.4|62750.4|62730.4|62757.2|62738.2|62739.8|62719.8|670
1604694600000|2020-11-06 20:30:00|62750.6|62730.6|62739.5|62719.5|62754.4|62734.4|62735.3|62715.3|609
1604694900000|2020-11-06 20:35:00|62739.6|62719.6|62737.1|62717.1|62741.9|62721.9|62735.7|62715.7|533
1604695200000|2020-11-06 20:40:00|62737.2|62717.2|62748.4|62728.4|62751.9|62731.9|62734|62714|566
1604695500000|2020-11-06 20:45:00|62748.9|62728.9|62737.2|62717.2|62749.2|62729.2|62734.1|62714.1|625
1604695800000|2020-11-06 20:50:00|62737.4|62717.4|62749.7|62729.7|62752.2|62732.2|62736.3|62716.3|668
1604696100000|2020-11-06 20:55:00|62748.9|62728.9|62746.3|62726.3|62754.2|62734.2|62737.6|62722.6|632
1604869200000|2020-11-08 21:00:00|62734.2|62623.2|62745.1|62634.1|62757.6|62646.6|62734.2|62623.2|28
1604869500000|2020-11-08 21:05:00|62743.9|62632.9|62743.7|62632.7|62743.9|62632.9|62743.4|62632.4|6
1604869800000|2020-11-08 21:10:00|62745.4|62634.4|62735.3|62624.3|62747.1|62636.1|62735.3|62624.3|24
1604870100000|2020-11-08 21:15:00|62744.7|62633.7|62744.7|62633.7|62744.7|62633.7|62744.7|62633.7|1
1604870400000|2020-11-08 21:20:00|62737.3|62630.5|62744.7|62633.7|62749.9|62657.4|62737.3|62630.5|6
1604870700000|2020-11-08 21:25:00|62737.3|62630.5|62744.7|62633.7|62744.7|62657.4|62737.3|62628.8|7
1604871000000|2020-11-08 21:30:00|62737.3|62630.5|62737.3|62630.5|62749.9|62657.4|62737.3|62628.8|17
1604871300000|2020-11-08 21:35:00|62736.9|62625.9|62735.6|62627.6|62750|62657.4|62728.3|62624|16
1604871600000|2020-11-08 21:40:00|62734.6|62654.9|62720.3|62623.8|62734.6|62654.9|62720.2|62620.4|47
1604871900000|2020-11-08 21:45:00|62720.2|62623.7|62732.4|62628.8|62734.6|62655.1|62720.2|62623.7|14
1604872200000|2020-11-08 21:50:00|62734.5|62623.5|62701|62667|62734.5|62667.1|62701|62618.6|45
1604872500000|2020-11-08 21:55:00|62725|62624.6|62717.6|62643.7|62725|62667|62692.1|62624.5|18
1604872800000|2020-11-08 22:00:00|62717.4|62629.2|62735.5|62641.1|62737.7|62662.3|62716.8|62626.1|46
1604873100000|2020-11-08 22:05:00|62736|62626.5|62733.2|62641.5|62738.9|62646.7|62723.1|62626.2|78
1604873400000|2020-11-08 22:10:00|62733.7|62642.2|62719|62644.1|62741.6|62656.5|62716.9|62638.6|137
1604873700000|2020-11-08 22:15:00|62722.7|62641.2|62729.8|62646.5|62734.6|62656|62716.3|62635.5|206
1604874000000|2020-11-08 22:20:00|62725.5|62651.4|62723.3|62663.7|62733.7|62675.8|62716.8|62641.3|244
1604874300000|2020-11-08 22:25:00|62720.6|62663.6|62721.6|62668.4|62734.5|62670|62712.6|62649.2|207
1604874600000|2020-11-08 22:30:00|62721.7|62668.8|62720.3|62666.5|62730.8|62680.5|62711.8|62648.3|267
1604874900000|2020-11-08 22:35:00|62721.5|62664.6|62719.1|62678.7|62724.1|62680.9|62711.9|62660.8|231
1604875200000|2020-11-08 22:40:00|62719|62677.5|62711.8|62668.1|62722.9|62680.3|62708|62661.7|177
1604875500000|2020-11-08 22:45:00|62713.4|62664|62704.2|62667.9|62717.1|62675|62700.9|62651.6|245
1604875800000|2020-11-08 22:50:00|62703.6|62668.9|62705.2|62662.8|62710.9|62670.2|62697.3|62653.7|228
1604876100000|2020-11-08 22:55:00|62702.2|62665.5|62704.8|62664.4|62713.9|62673.8|62697.8|62653.6|367
1604876400000|2020-11-08 23:00:00|62704.3|62664.3|62714.8|62684.3|62730.6|62694.5|62700.9|62658.5|963
1604876700000|2020-11-08 23:05:00|62714.7|62684.2|62689.4|62656.6|62720.2|62687.7|62688.9|62653.8|811
1604877000000|2020-11-08 23:10:00|62689.5|62657|62683.1|62653.5|62691.1|62659.9|62673.1|62641.5|724
1604877300000|2020-11-08 23:15:00|62682.2|62653.7|62669.7|62637.2|62700.7|62667.2|62667.4|62633.9|812
1604877600000|2020-11-08 23:20:00|62669.5|62637.4|62668.3|62637.1|62678.8|62649|62664.7|62632.3|635
1604877900000|2020-11-08 23:25:00|62668.2|62637|62671.8|62640.2|62672.5|62642.7|62664.6|62632.9|562
1604878200000|2020-11-08 23:30:00|62672.3|62639.9|62690.1|62656.1|62694.6|62663.5|62668.5|62639.3|646
1604878500000|2020-11-08 23:35:00|62688.1|62658|62670.7|62639.9|62691.7|62659.3|62667.5|62638.8|676
1604878800000|2020-11-08 23:40:00|62669.4|62641.9|62676.2|62651.1|62680.7|62652.2|62668|62639.8|857
1604879100000|2020-11-08 23:45:00|62678.4|62650.2|62673.5|62642.2|62686.5|62662.1|62664.4|62636.7|898
1604879400000|2020-11-08 23:50:00|62673.6|62642.1|62670.2|62642.6|62682.3|62654.2|62665.9|62633.4|557
1604879700000|2020-11-08 23:55:00|62670|62642.8|62677.9|62652|62680.5|62655|62669.7|62640|458
1604880000000|2020-11-09 00:00:00|62677.7|62651.8|62681.2|62654.5|62690.6|62661.7|62671.8|62645.8|706
1604880300000|2020-11-09 00:05:00|62681.5|62655.1|62718.3|62692.1|62719.9|62694.2|62674.7|62647.6|774
1604880600000|2020-11-09 00:10:00|62716.8|62689.2|62691.8|62667.3|62751.4|62714.9|62686.2|62654.5|847
1604880900000|2020-11-09 00:15:00|62692.9|62667.5|62688.5|62665.1|62701.3|62680.5|62682.7|62656.5|725
1604881200000|2020-11-09 00:20:00|62688.3|62663.7|62699.5|62668.7|62700.6|62673.8|62681.2|62649|621
1604881500000|2020-11-09 00:25:00|62698.5|62670.6|62700.5|62669.4|62710.6|62685.6|62695.7|62667.7|651
1604881800000|2020-11-09 00:30:00|62697.8|62672.5|62704.8|62681.1|62709.7|62683.3|62684.2|62657|623
1604882100000|2020-11-09 00:35:00|62704.1|62681.2|62706.9|62684.9|62727.7|62697|62697.3|62674.3|658
1604882400000|2020-11-09 00:40:00|62707|62684.8|62695.8|62670.2|62708|62684.8|62690.4|62663.2|611
1604882700000|2020-11-09 00:45:00|62696|62669.7|62698.9|62675.4|62703.5|62680.2|62691|62664.8|556
1604883000000|2020-11-09 00:50:00|62699|62676.9|62719.3|62689.6|62721|62694.8|62699|62672.4|745
1604883300000|2020-11-09 00:55:00|62721|62685.2|62713.5|62687.5|62733.7|62704.1|62699|62670|721
1604883600000|2020-11-09 01:00:00|62713.1|62687.6|62704.8|62678.3|62721.3|62696.4|62691.5|62665.9|848
1604883900000|2020-11-09 01:05:00|62704.4|62677|62702.9|62677.8|62732.6|62706.3|62699.4|62670|966
1604884200000|2020-11-09 01:10:00|62703.9|62677.9|62702.6|62674.7|62714.3|62687.1|62696.4|62673.1|790
1604884500000|2020-11-09 01:15:00|62703.1|62675.8|62708.3|62683.6|62718.7|62693.2|62694.7|62667.9|742
1604884800000|2020-11-09 01:20:00|62708.1|62683.3|62676|62646.3|62710|62683.6|62673.3|62643.8|823
1604885100000|2020-11-09 01:25:00|62674.1|62648.1|62686.8|62661.9|62690.3|62664.5|62662.8|62636.2|849
1604885400000|2020-11-09 01:30:00|62686.1|62661.8|62695.8|62665.8|62706.4|62679.3|62684.1|62658|907
1604885700000|2020-11-09 01:35:00|62695.5|62665.9|62698.8|62675|62707.1|62680.3|62689.2|62662.6|780
1604886000000|2020-11-09 01:40:00|62699.4|62671.3|62702|62672.1|62708.2|62680|62692.9|62663.1|712
1604886300000|2020-11-09 01:45:00|62701.5|62672.5|62705.5|62677|62715.2|62688.2|62698|62668.1|705
1604886600000|2020-11-09 01:50:00|62705.1|62676.9|62700.4|62671.7|62715.6|62687.8|62698.9|62670.3|659
1604886900000|2020-11-09 01:55:00|62699.4|62673.6|62703.5|62677.6|62714.4|62687.1|62693|62665|687
1604887200000|2020-11-09 02:00:00|62702|62678.7|62698.5|62673.7|62709.9|62683.9|62695.5|62668.8|624
1604887500000|2020-11-09 02:05:00|62698.9|62673.8|62688.4|62662.9|62704.6|62676|62683.3|62656.9|705
1604887800000|2020-11-09 02:10:00|62689.2|62661.6|62684.9|62656|62696.5|62669.7|62681.1|62655.3|587
1604888100000|2020-11-09 02:15:00|62685|62660.3|62685.7|62657.9|62693.5|62666.2|62678.7|62651.5|622
1604888400000|2020-11-09 02:20:00|62686.3|62662.4|62683.4|62658.5|62693.2|62667.6|62682.6|62650.9|567
1604888700000|2020-11-09 02:25:00|62684.1|62657.2|62686.9|62662.5|62691.5|62665|62674.8|62646.6|613
1604889000000|2020-11-09 02:30:00|62687.6|62663.3|62686.8|62664.4|62694.7|62667.2|62675.8|62650.3|658
1604889300000|2020-11-09 02:35:00|62688.5|62660.9|62690.2|62660.9|62692.3|62667.5|62678.6|62651.8|666
1604889600000|2020-11-09 02:40:00|62690.9|62661.9|62687.2|62663|62697.2|62670.4|62680.9|62654.5|567
1604889900000|2020-11-09 02:45:00|62688|62663.1|62689.5|62661.3|62698.9|62671.7|62685|62659.1|607
1604890200000|2020-11-09 02:50:00|62689.8|62660.4|62687.8|62664.2|62694.2|62667.2|62678.4|62650.7|590
1604890500000|2020-11-09 02:55:00|62687.9|62664.6|62687.2|62664.4|62695.1|62667.5|62683.5|62655.4|613
1604890800000|2020-11-09 03:00:00|62689.7|62661|62695.7|62669.2|62699.6|62673.2|62683.5|62658.8|632
1604891100000|2020-11-09 03:05:00|62695.6|62670.6|62692.9|62669.6|62698.9|62674.3|62685.2|62657.7|533
1604891400000|2020-11-09 03:10:00|62693.2|62669|62695.7|62669.8|62703.8|62677.4|62689.6|62663.6|502
1604891700000|2020-11-09 03:15:00|62697.7|62669.9|62686.7|62663.7|62701.9|62676.3|62684.9|62656.2|643
1604892000000|2020-11-09 03:20:00|62688.7|62663.6|62699|62676.2|62704.9|62679.6|62686.1|62660.5|619
1604892300000|2020-11-09 03:25:00|62698.9|62676.1|62694.5|62672.3|62705.5|62679.3|62691.9|62666.6|506
1604892600000|2020-11-09 03:30:00|62694.2|62672.5|62697.2|62672.5|62700.1|62675.3|62684.5|62660.5|578
1604892900000|2020-11-09 03:35:00|62696.9|62673.1|62700.6|62676.4|62707|62681.5|62693.9|62665.3|543
1604893200000|2020-11-09 03:40:00|62701.1|62676.2|62694.6|62669.7|62706.5|62681|62691.6|62663.8|551
1604893500000|2020-11-09 03:45:00|62694.8|62669.6|62693.1|62670.8|62700.2|62673.8|62685.4|62657.8|560
1604893800000|2020-11-09 03:50:00|62695.1|62670.6|62684.7|62661.6|62696.6|62671.5|62683.2|62657.5|571
1604894100000|2020-11-09 03:55:00|62684.5|62661.8|62685.2|62657.9|62690.3|62664.4|62681.7|62654.9|533
1604894400000|2020-11-09 04:00:00|62685.4|62657.7|62682.6|62658.7|62691.5|62665.2|62676.6|62652.4|624
1604894700000|2020-11-09 04:05:00|62682.9|62660.9|62679.2|62656.2|62692.8|62664.6|62675.5|62650.1|630
1604895000000|2020-11-09 04:10:00|62679.4|62656.1|62682.6|62658.3|62686.4|62660.9|62669.5|62643.5|614
1604895300000|2020-11-09 04:15:00|62683|62658.2|62678.1|62649.7|62683.6|62658.4|62672.9|62648.6|513
1604895600000|2020-11-09 04:20:00|62678.6|62649.3|62675.5|62654.6|62685.5|62655.8|62672.2|62644.6|534
1604895900000|2020-11-09 04:25:00|62675.4|62654.7|62678|62650|62686.5|62659.8|62674.9|62648.3|575
1604896200000|2020-11-09 04:30:00|62677.3|62653.5|62675.2|62651.4|62681.2|62657.7|62673.4|62647.7|488
1604896500000|2020-11-09 04:35:00|62675.6|62651.5|62681.2|62659|62685.2|62661.7|62672.6|62648.1|564
1604896800000|2020-11-09 04:40:00|62680.9|62659.4|62680.3|62654.8|62687.7|62662|62676.2|62649|475
1604897100000|2020-11-09 04:45:00|62680.7|62654|62688.2|62660.3|62691.4|62666.2|62680.6|62653.9|541
1604897400000|2020-11-09 04:50:00|62688.8|62659.1|62693.3|62667.6|62696.9|62671.3|62687.1|62659.1|541
1604897700000|2020-11-09 04:55:00|62692.4|62667.9|62707.6|62680|62711.2|62686|62689.7|62662.6|601
1604898000000|2020-11-09 05:00:00|62707.3|62679.8|62693.8|62671|62712.3|62685.9|62686.6|62658.7|638
1604898300000|2020-11-09 05:05:00|62692.1|62670.9|62687.7|62659|62695.8|62671.4|62682.7|62658.5|541
1604898600000|2020-11-09 05:10:00|62688.4|62660.2|62691.4|62667.1|62698.5|62673.9|62684.9|62659.8|574
1604898900000|2020-11-09 05:15:00|62688.7|62667.6|62683|62659.7|62705.9|62679.8|62683|62659.4|570
1604899200000|2020-11-09 05:20:00|62683.5|62659.6|62671.1|62649.1|62691.7|62667.3|62668.4|62644.8|629
1604899500000|2020-11-09 05:25:00|62671.2|62649.6|62669.1|62646.1|62674.5|62651.8|62664.6|62640.4|522
1604899800000|2020-11-09 05:30:00|62668.4|62647.2|62664.4|62644.4|62673.1|62653.1|62661.5|62640|619
1604900100000|2020-11-09 05:35:00|62664.5|62644.5|62665.3|62645.3|62667.1|62647.1|62657.8|62637.8|485
1604900400000|2020-11-09 05:40:00|62665.4|62645.4|62676|62656|62680.9|62660.9|62664.5|62644.5|628
1604900700000|2020-11-09 05:45:00|62676.5|62656.5|62680.9|62660.9|62686|62666|62675|62655|577
1604901000000|2020-11-09 05:50:00|62681|62661|62681.6|62661.6|62688.8|62668.8|62675.9|62655.9|571
1604901300000|2020-11-09 05:55:00|62681.2|62661.2|62739.6|62719.6|62743|62723|62679.9|62659.9|866
1604901600000|2020-11-09 06:00:00|62739.8|62719.8|62699.3|62679.3|62739.8|62719.8|62691.2|62675.2|713
1604901900000|2020-11-09 06:05:00|62699.2|62679.2|62697.1|62677.1|62712.6|62692.6|62694|62674|673
1604902200000|2020-11-09 06:10:00|62696.8|62676.8|62710.4|62690.4|62719.9|62699.9|62685.6|62665.6|748
1604902500000|2020-11-09 06:15:00|62710|62690|62716.4|62696.4|62731.9|62712.3|62707.1|62687.1|764
1604902800000|2020-11-09 06:20:00|62716.5|62696.5|62713.3|62693.3|62719.1|62700.9|62701.1|62681.1|621
1604903100000|2020-11-09 06:25:00|62713.4|62693.4|62691.7|62671.7|62724.8|62704.8|62683.9|62666.8|622
1604903400000|2020-11-09 06:30:00|62689.9|62674.9|62709.4|62689.4|62711.5|62693.2|62689.9|62674.9|668
1604903700000|2020-11-09 06:35:00|62709.6|62689.6|62709.5|62689.5|62722.7|62702.7|62703.6|62684.6|663
1604904000000|2020-11-09 06:40:00|62709.3|62689.3|62697|62682|62716.9|62697|62693.4|62677.2|633
1604904300000|2020-11-09 06:45:00|62697.4|62682.4|62693|62673|62702.3|62684.1|62687.4|62669.5|598
1604904600000|2020-11-09 06:50:00|62692.9|62672.9|62711.6|62691.6|62734.7|62717.3|62692.9|62672.9|682
1604904900000|2020-11-09 06:55:00|62710|62695|62686.8|62666.8|62722.2|62704.9|62679.5|62662.5|772
1604905200000|2020-11-09 07:00:00|62686.5|62666.5|62676.4|62656.4|62698.9|62678.9|62668.1|62648.1|873
1604905500000|2020-11-09 07:05:00|62676.5|62656.5|62663.2|62643.2|62679.5|62659.5|62655.1|62635.1|882
1604905800000|2020-11-09 07:10:00|62663.1|62643.1|62653.7|62638.7|62679.8|62659.8|62650.9|62633.5|818
1604906100000|2020-11-09 07:15:00|62654.3|62639.3|62692|62677|62696.6|62679.4|62650.8|62635.8|845
1604906400000|2020-11-09 07:20:00|62691.9|62676.9|62702.2|62687.2|62703.7|62688.7|62672.3|62657|845
1604906700000|2020-11-09 07:25:00|62701.5|62686.5|62692.9|62677.9|62701.9|62686.9|62691|62676|751
1604907000000|2020-11-09 07:30:00|62693|62678|62705.6|62690.6|62733|62716.6|62683.9|62668.9|869
1604907300000|2020-11-09 07:35:00|62704.6|62689.6|62702.8|62687.8|62725.8|62710.8|62702.6|62687.6|822
1604907600000|2020-11-09 07:40:00|62703.2|62688.2|62719.7|62704.7|62733.3|62718.3|62697.4|62682.4|876
1604907900000|2020-11-09 07:45:00|62719.6|62704.6|62707.2|62692.2|62733.1|62718.1|62694.2|62679.2|859
1604908200000|2020-11-09 07:50:00|62708.1|62693.1|62727.8|62712.8|62728.6|62713.6|62708.1|62692.6|777
1604908500000|2020-11-09 07:55:00|62728|62713|62697.7|62682.7|62731.3|62714.2|62686.2|62671.2|578
1604908800000|2020-11-09 08:00:00|62698.2|62683.2|62666.9|62651.9|62720.2|62701.6|62657|62642|742
1604909100000|2020-11-09 08:05:00|62667|62652|62684.1|62669.1|62694.4|62679.4|62667|62652|682
1604909400000|2020-11-09 08:10:00|62685.2|62670.2|62701.5|62686.5|62712.1|62697.1|62683.6|62668.6|778
1604909700000|2020-11-09 08:15:00|62701.4|62686.4|62669.9|62654.9|62701.4|62686.4|62668.9|62653.9|806
1604910000000|2020-11-09 08:20:00|62670|62655|62706.3|62691.3|62708.7|62693.7|62669.9|62654.9|855
1604910300000|2020-11-09 08:25:00|62706.5|62691.5|62727|62712|62732.7|62717.7|62696.5|62681.5|793
1604910600000|2020-11-09 08:30:00|62727.2|62712.2|62764.2|62744.2|62764.2|62747|62712.9|62697.9|807
1604910900000|2020-11-09 08:35:00|62760.9|62745.9|62809.5|62794.5|62811.9|62796.9|62757|62742|984
1604911200000|2020-11-09 08:40:00|62808.8|62793.8|62806.1|62791.1|62824.7|62809.7|62794.5|62779.5|939
1604911500000|2020-11-09 08:45:00|62805.4|62790.4|62792.6|62777.6|62825.4|62810.4|62791.5|62776.5|924
1604911800000|2020-11-09 08:50:00|62792.4|62777.4|62816.5|62801.5|62816.7|62801.7|62790.8|62775.8|764
1604912100000|2020-11-09 08:55:00|62817.3|62802.3|62789.1|62774.1|62819.5|62804.5|62788.7|62773.7|769
1604912400000|2020-11-09 09:00:00|62788.3|62773.3|62778.8|62763.8|62805.4|62790.4|62770.4|62755.4|834
1604912700000|2020-11-09 09:05:00|62778|62763|62767.3|62752.3|62783.6|62768.6|62758.7|62743.7|779
1604913000000|2020-11-09 09:10:00|62767.1|62752.1|62731.5|62716.5|62767.6|62752.6|62720.3|62705.3|889
1604913300000|2020-11-09 09:15:00|62731.7|62716.7|62729|62714|62755.9|62740.9|62723.6|62708.6|823
1604913600000|2020-11-09 09:20:00|62729.1|62714.1|62760.4|62745.4|62765.5|62750.5|62723.5|62708.5|857
1604913900000|2020-11-09 09:25:00|62759.5|62744.5|62725.1|62710.1|62761.4|62746.4|62724.8|62709.8|849
1604914200000|2020-11-09 09:30:00|62725.3|62710.3|62721.7|62706.7|62734.8|62719.8|62709.6|62694.6|939
1604914500000|2020-11-09 09:35:00|62721.9|62706.9|62720.3|62705.3|62731.4|62716.4|62709.4|62694.4|795
1604914800000|2020-11-09 09:40:00|62720.4|62705.4|62739.5|62724.5|62740.6|62725.6|62712.5|62697.5|929
1604915100000|2020-11-09 09:45:00|62738.2|62723.2|62781.3|62766.3|62796.1|62781.1|62734.3|62719.3|954
1604915400000|2020-11-09 09:50:00|62780.8|62765.8|62774|62759|62801.1|62786.1|62764.8|62749.8|993
1604915700000|2020-11-09 09:55:00|62774.7|62759.7|62761.6|62746.6|62785|62770|62757.5|62742.5|840
1604916000000|2020-11-09 10:00:00|62762|62747|62766.7|62751.7|62771.2|62756.2|62757.8|62742.8|930
1604916300000|2020-11-09 10:05:00|62766.4|62751.4|62756.2|62741.2|62773.7|62758.7|62748.4|62733.4|728
1604916600000|2020-11-09 10:10:00|62756.3|62741.3|62751|62736|62761.7|62746.7|62749.4|62734.4|629
1604916900000|2020-11-09 10:15:00|62750.9|62735.9|62760.9|62745.9|62761.5|62746.5|62737.6|62722.6|869
1604917200000|2020-11-09 10:20:00|62761.1|62746.1|62757.4|62742.4|62778.8|62763.8|62751|62736|809
1604917500000|2020-11-09 10:25:00|62757.3|62742.3|62765|62750|62783|62768|62756.1|62741.1|804
1604917800000|2020-11-09 10:30:00|62764.9|62749.9|62761.6|62746.6|62775.4|62760.4|62761.1|62746.1|810
1604918100000|2020-11-09 10:35:00|62761.5|62746.5|62775.6|62760.6|62781.7|62766.7|62760.8|62745.8|764
1604918400000|2020-11-09 10:40:00|62775.7|62760.7|62756.6|62741.6|62775.7|62760.7|62752|62737|766
1604918700000|2020-11-09 10:45:00|62756.7|62741.7|62759.5|62744.5|62770.7|62755.7|62753.8|62738.8|560
1604919000000|2020-11-09 10:50:00|62759.4|62744.4|62756.1|62741.1|62773.6|62758.6|62752|62737|796
1604919300000|2020-11-09 10:55:00|62756.2|62741.2|62729.2|62714.2|62757.6|62742.6|62728.9|62713.9|794
1604919600000|2020-11-09 11:00:00|62729.3|62714.3|62720.4|62705.4|62744|62729|62714.7|62699.7|775
1604919900000|2020-11-09 11:05:00|62720.3|62705.3|62722.2|62707.2|62733.3|62718.3|62718.5|62703.5|677
1604920200000|2020-11-09 11:10:00|62722.3|62707.3|62714.2|62699.2|62726.8|62711.8|62714.2|62699.2|701
1604920500000|2020-11-09 11:15:00|62714.8|62699.8|62745|62730|62758.2|62743.2|62714.1|62699.1|777
1604920800000|2020-11-09 11:20:00|62745.2|62730.2|62770.1|62755.1|62786.8|62771.8|62744.5|62729.5|845
1604921100000|2020-11-09 11:25:00|62770.6|62755.6|62789|62774|62794.5|62779.5|62769.7|62754.7|655
1604921400000|2020-11-09 11:30:00|62788.9|62773.9|62809.1|62794.1|62816.3|62801.3|62779.7|62764.7|810
1604921700000|2020-11-09 11:35:00|62808.9|62793.9|62808.9|62793.9|62815.4|62800.4|62800.8|62785.8|725
1604922000000|2020-11-09 11:40:00|62808.8|62793.8|62814.5|62799.5|62822|62807|62797.4|62782.4|727
1604922300000|2020-11-09 11:45:00|62814.4|62799.4|62723.3|62708.3|62814.7|62799.7|62700.7|62684.9|1168
1604922600000|2020-11-09 11:50:00|62722.2|62707.2|62620.9|62605.9|62722.2|62707.2|62608.1|62593.1|1143
1604922900000|2020-11-09 11:55:00|62622.1|62607.1|62676.1|62661.1|62682.9|62664.3|62613.8|62598.8|1153
1604923200000|2020-11-09 12:00:00|62676.3|62661.3|62749.8|62734.8|62756.2|62740.4|62657.1|62639.8|1082
1604923500000|2020-11-09 12:05:00|62748.2|62733.2|62718.1|62698.1|62748.6|62733.6|62633.6|62613.6|829
1604923800000|2020-11-09 12:10:00|62717.4|62697.4|62713.4|62698.4|62756.1|62737.1|62665.5|62646.8|827
1604924100000|2020-11-09 12:15:00|62714.5|62694.5|62689.7|62669.7|62728.4|62710.2|62638.5|62623.5|837
1604924400000|2020-11-09 12:20:00|62688.1|62668.1|62676.2|62661.2|62709.1|62691.4|62660|62644|831
1604924700000|2020-11-09 12:25:00|62674.7|62659.7|62656.4|62641.4|62709.5|62693.4|62644.7|62624.7|814
1604925000000|2020-11-09 12:30:00|62661.5|62641.5|62631|62611|62698.4|62681.9|62618.9|62598.9|803
1604925300000|2020-11-09 12:35:00|62629.9|62609.9|62650.2|62630.2|62674.5|62658.5|62621.4|62603.3|821
1604925600000|2020-11-09 12:40:00|62646.3|62631.3|62649.6|62629.6|62668.6|62651|62627.7|62610.9|808
1604925900000|2020-11-09 12:45:00|62649.1|62629.1|62645.3|62630.3|62660.9|62645.4|62624|62604.2|814
1604926200000|2020-11-09 12:50:00|62645|62630|62658.8|62643.8|62682|62665.2|62626.4|62607.4|773
1604926500000|2020-11-09 12:55:00|62658.9|62643.9|62633|62613|62668.4|62650.1|62601.3|62581.4|808
1604926800000|2020-11-09 13:00:00|62634.8|62614.8|62586.9|62566.9|62636.5|62616.5|62575|62556.6|815
1604927100000|2020-11-09 13:05:00|62583.7|62568.7|62656.3|62641.3|62670|62652.3|62556.1|62538.7|828
1604927400000|2020-11-09 13:10:00|62658.8|62638.8|62684.3|62669.3|62710.4|62690.4|62650.4|62630.9|790
1604927700000|2020-11-09 13:15:00|62680.3|62665.3|62705.1|62690.1|62746.3|62726.4|62680.3|62665.3|793
1604928000000|2020-11-09 13:20:00|62710.3|62690.3|62737.6|62717.6|62737.6|62719.7|62691.5|62672.3|779
1604928300000|2020-11-09 13:25:00|62737.5|62717.5|62675.7|62655.7|62739.5|62722.1|62671.1|62651.1|797
1604928600000|2020-11-09 13:30:00|62674.9|62654.9|62632.2|62617.2|62690.1|62670.5|62627.5|62611.6|760
1604928900000|2020-11-09 13:35:00|62634.8|62619.8|62667.1|62652.1|62678.2|62659|62624.9|62606.4|796
1604929200000|2020-11-09 13:40:00|62670.1|62650.1|62625.2|62605.2|62687.1|62668.5|62619.9|62600.9|782
1604929500000|2020-11-09 13:45:00|62622.7|62607.7|62617.9|62602.9|62634.1|62616.8|62605.8|62586.5|782
1604929800000|2020-11-09 13:50:00|62618.8|62603.8|62586.1|62571.1|62639.2|62619.7|62585.6|62568|747
1604930100000|2020-11-09 13:55:00|62586.3|62571.3|62619.9|62604.9|62631|62612.4|62583.5|62566.3|770
1604930400000|2020-11-09 14:00:00|62620.8|62605.8|62539.3|62519.3|62622|62605.8|62536.9|62517.5|800
1604930700000|2020-11-09 14:05:00|62541.5|62521.5|62505.7|62490.7|62565.8|62546.6|62505.7|62489.4|815
1604931000000|2020-11-09 14:10:00|62505.3|62490.3|62547.9|62527.9|62565.1|62547.9|62501.7|62485.1|773
1604931300000|2020-11-09 14:15:00|62547.7|62527.7|62521.7|62506.7|62565.3|62548.6|62515.4|62495.4|736
1604931600000|2020-11-09 14:20:00|62521.6|62506.6|62511.6|62496.6|62545.3|62527.6|62508.8|62489.6|746
1604931900000|2020-11-09 14:25:00|62513.4|62498.4|62485|62470|62525.6|62509.1|62478.9|62461.4|773
1604932200000|2020-11-09 14:30:00|62485.2|62470.2|62569|62554|62583.8|62563.8|62482.9|62466.3|793
1604932500000|2020-11-09 14:35:00|62570.8|62555.8|62559.8|62544.8|62583.1|62563.7|62526.6|62507.9|804
1604932800000|2020-11-09 14:40:00|62559|62544|62576.9|62556.9|62625.8|62607.6|62544.2|62525.9|803
1604933100000|2020-11-09 14:45:00|62578.5|62558.5|62611.9|62596.9|62624.2|62605.5|62552.4|62532.4|804
1604933400000|2020-11-09 14:50:00|62610.5|62595.5|62678.6|62658.6|62693.4|62673.4|62610.5|62595.5|807
1604933700000|2020-11-09 14:55:00|62678.7|62658.7|62780.5|62760.5|62784.8|62767|62678.7|62658.7|833
1604934000000|2020-11-09 15:00:00|62779|62759|62766.6|62746.6|62835.1|62815.1|62744.2|62728.7|817
1604934300000|2020-11-09 15:05:00|62771|62751|62808.7|62788.7|62818.6|62800.4|62739.5|62719.5|799
1604934600000|2020-11-09 15:10:00|62806.9|62791.9|62786.1|62766.1|62833.8|62814.6|62763.8|62743.8|811
1604934900000|2020-11-09 15:15:00|62783|62768|62763.7|62748.7|62807.3|62788.5|62762.9|62744.7|780
1604935200000|2020-11-09 15:20:00|62762.4|62747.4|62772.8|62757.8|62792.5|62776.6|62757.8|62741.2|733
1604935500000|2020-11-09 15:25:00|62773.1|62758.1|62804.3|62789.3|62807.4|62789.8|62761.7|62745.2|738
1604935800000|2020-11-09 15:30:00|62804.2|62789.2|62872.8|62857.8|62908.1|62892.7|62788.5|62773.5|825
1604936100000|2020-11-09 15:35:00|62872.7|62857.7|62936.3|62921.3|63024.2|63004.2|62870.5|62853.1|832
1604936400000|2020-11-09 15:40:00|62938.1|62918.1|62969.3|62949.3|63002.6|62982.6|62927.2|62907.2|832
1604936700000|2020-11-09 15:45:00|62970|62950|63030.7|63010.7|63034.8|63017.2|62957.1|62937.1|816
1604937000000|2020-11-09 15:50:00|63029.9|63009.9|62991.3|62976.3|63030.4|63012.4|62967.6|62947.6|932
1604937300000|2020-11-09 15:55:00|62992.1|62977.1|62954.2|62939.2|63005.1|62989.5|62945.6|62928.6|1110
1604937600000|2020-11-09 16:00:00|62953.8|62938.8|63031.2|63016.2|63039.2|63024.2|62953.8|62938.8|1090
1604937900000|2020-11-09 16:05:00|63030.1|63015.1|63063.8|63048.8|63067.4|63052.4|63002.3|62987.3|1044
1604938200000|2020-11-09 16:10:00|63063.6|63048.6|63064.6|63049.6|63132|63117|63052.7|63037.7|1100
1604938500000|2020-11-09 16:15:00|63064|63049|63049.4|63034.4|63092.3|63077.3|63032.9|63017.9|1073
1604938800000|2020-11-09 16:20:00|63049|63034|63029.5|63014.5|63062.8|63047.7|63016.9|62996.9|1026
1604939100000|2020-11-09 16:25:00|63026.8|63011.8|63026.3|63011.3|63068.9|63053.9|63024.1|63008.2|1051
1604939400000|2020-11-09 16:30:00|63027.2|63012.2|63031.3|63016.3|63084.4|63068.7|63027.2|63012.2|1061
1604939700000|2020-11-09 16:35:00|63028.9|63013.9|63017.8|63002.8|63052.3|63032.3|63004|62989|1062
1604940000000|2020-11-09 16:40:00|63017.4|63002.4|63027.9|63012.9|63052.3|63037.3|63010.9|62993.8|986
1604940300000|2020-11-09 16:45:00|63027.6|63012.6|63063.4|63048.4|63075.3|63058.5|63021.6|63004.1|1015
1604940600000|2020-11-09 16:50:00|63064.4|63049.4|63065.1|63050.1|63080.5|63065.5|63053.8|63038.8|1005
1604940900000|2020-11-09 16:55:00|63063.3|63048.3|63053.5|63038.5|63074.7|63059.7|63042.4|63027.4|1017
1604941200000|2020-11-09 17:00:00|63053.2|63038.2|63060.7|63045.7|63062.8|63047.8|63020.5|63005.5|1004
1604941500000|2020-11-09 17:05:00|63062|63047|63046|63031|63063|63048|63034.7|63018.7|977
1604941800000|2020-11-09 17:10:00|63046.8|63031.8|63034.2|63019.2|63057.5|63042.5|63027.3|63012.1|934
1604942100000|2020-11-09 17:15:00|63033.9|63018.9|63016.6|63001.6|63044.9|63029.9|63010.8|62992.3|910
1604942400000|2020-11-09 17:20:00|63016.8|63001.8|62994.1|62979.1|63023.7|63008.7|62991.5|62974.3|953
1604942700000|2020-11-09 17:25:00|62994.2|62979.2|63005.6|62985.6|63029.1|63012.5|62986.9|62971.9|914
1604943000000|2020-11-09 17:30:00|63005.8|62985.8|63004.8|62989.8|63022.3|63006.1|62996.8|62978.8|915
1604943300000|2020-11-09 17:35:00|63004.6|62989.6|62996.5|62981.5|63023.2|63008.2|62996.5|62981.5|798
1604943600000|2020-11-09 17:40:00|62996.4|62981.4|62988.9|62973.9|63002.6|62987.6|62983.5|62968.5|834
1604943900000|2020-11-09 17:45:00|62989|62974|63005.5|62990.5|63020.1|63005.1|62981.6|62966.6|875
1604944200000|2020-11-09 17:50:00|63006.2|62991.2|62994.4|62979.4|63013.2|62998.2|62988.2|62973.2|874
1604944500000|2020-11-09 17:55:00|62994.7|62979.7|63016.2|63001.2|63038.9|63021.9|62993|62978|935
1604944800000|2020-11-09 18:00:00|63018|63003|63009|62994|63042.2|63027.2|63000.7|62985.7|875
1604945100000|2020-11-09 18:05:00|63009.1|62994.1|63011|62996|63024|63009|62998.4|62981.6|774
1604945400000|2020-11-09 18:10:00|63010.7|62995.7|63035.6|63020.6|63043.9|63028.9|63006.7|62991.7|749
1604945700000|2020-11-09 18:15:00|63035.7|63020.7|63039.9|63024.9|63051.8|63035|63031.8|63016.1|886
1604946000000|2020-11-09 18:20:00|63040.4|63025.4|63074.2|63059.2|63078.4|63063.4|63031.1|63016.1|929
1604946300000|2020-11-09 18:25:00|63074.4|63059.4|63066.5|63051.5|63102.2|63086.3|63065.8|63047.5|957
1604946600000|2020-11-09 18:30:00|63066.6|63051.6|63047.6|63032.6|63067.4|63052.4|63038|63023|768
1604946900000|2020-11-09 18:35:00|63047.5|63032.5|63055.8|63040.8|63061.4|63046.4|63038.9|63023.9|730
1604947200000|2020-11-09 18:40:00|63056.2|63041.2|63048.6|63033.6|63065.4|63050.4|63039.8|63024.8|760
1604947500000|2020-11-09 18:45:00|63048.7|63033.7|63069.4|63054.4|63073.7|63058.7|63047.6|63032.6|833
1604947800000|2020-11-09 18:50:00|63069.8|63054.8|63053.9|63038.9|63070.2|63055.2|63050.7|63035.7|790
1604948100000|2020-11-09 18:55:00|63054.9|63039.9|63028.9|63013.9|63059.9|63044.9|63026.7|63009.6|861
1604948400000|2020-11-09 19:00:00|63028.8|63013.8|63026.7|63011.7|63034.2|63019.2|63012.5|62997.5|830
1604948700000|2020-11-09 19:05:00|63026.9|63011.9|63019.3|63004.3|63028|63013|63009.8|62994.8|776
1604949000000|2020-11-09 19:10:00|63019.8|63004.8|63016.6|63001.6|63028.3|63013.3|63009.7|62994.7|777
1604949300000|2020-11-09 19:15:00|63016.4|63001.4|63012.9|62997.9|63023.4|63006.5|63006.7|62991.7|734
1604949600000|2020-11-09 19:20:00|63013.2|62998.2|63012.8|62997.8|63016.3|63001.3|63008|62992.3|671
1604949900000|2020-11-09 19:25:00|63012.7|62997.7|62978.6|62963.6|63013.7|62998.7|62974.9|62958.8|824
1604950200000|2020-11-09 19:30:00|62978.9|62963.9|62998.2|62983.2|62998.7|62983.7|62977.9|62962.9|703
1604950500000|2020-11-09 19:35:00|62999.9|62984.9|62996.5|62981.5|63000.7|62985.7|62984.1|62969.1|725
1604950800000|2020-11-09 19:40:00|62996.6|62981.6|62994.6|62979.6|63009.1|62994.1|62988.8|62972|782
1604951100000|2020-11-09 19:45:00|62997.4|62982.4|62978.6|62963.6|62998.1|62983.1|62975.4|62958.6|738
1604951400000|2020-11-09 19:50:00|62978.7|62963.7|62964.9|62949.9|62987.4|62972.4|62957.1|62940.2|848
1604951700000|2020-11-09 19:55:00|62965.1|62950.1|62937.1|62922.1|62968.5|62950.8|62936.3|62919.8|857
1604952000000|2020-11-09 20:00:00|62937.2|62922.2|62928.1|62913.1|62958.6|62943.6|62926.9|62911.2|870
1604952300000|2020-11-09 20:05:00|62928.8|62913.8|62938.5|62923.5|62941.8|62926.8|62917|62902|842
1604952600000|2020-11-09 20:10:00|62938.6|62923.6|62956.1|62941.1|62961.3|62946.3|62937.2|62922.2|821
1604952900000|2020-11-09 20:15:00|62955.4|62940.4|62952.4|62937.4|62959.2|62944.2|62936.9|62921.9|867
1604953200000|2020-11-09 20:20:00|62952.2|62937.2|62944.8|62929.8|62959.3|62944.3|62942.1|62927.1|833
1604953500000|2020-11-09 20:25:00|62944.9|62929.9|62955.2|62940.2|62956.6|62941.6|62941.6|62926.6|836
1604953800000|2020-11-09 20:30:00|62956.3|62941.3|62952.8|62937.8|62960.5|62945.5|62945.2|62930.2|796
1604954100000|2020-11-09 20:35:00|62952.7|62937.7|62952.9|62937.9|62957.2|62942.2|62945.3|62930.3|781
1604954400000|2020-11-09 20:40:00|62953|62938|62965.8|62950.8|62971|62956|62952.9|62937.9|725
1604954700000|2020-11-09 20:45:00|62965.9|62950.9|62985.6|62970.6|62987.5|62972.5|62963.3|62948.3|692
1604955000000|2020-11-09 20:50:00|62985.4|62970.4|62984.6|62969.6|63003.2|62988.2|62982.3|62966.9|818
1604955300000|2020-11-09 20:55:00|62984.4|62969.4|63038.1|63023.1|63048.6|63033.6|62982.9|62967.9|1014
1604955600000|2020-11-09 21:00:00|63039.2|63024.2|63011.5|62996.5|63040.8|63025.7|63010.6|62995.6|871
1604955900000|2020-11-09 21:05:00|63011.3|62996.3|63012.5|62992.5|63038.9|63018.9|63009.6|62990.6|777
1604956200000|2020-11-09 21:10:00|63012.6|62992.6|63002.7|62987.7|63014.1|62996.6|62997.3|62981.7|655
1604956500000|2020-11-09 21:15:00|63003|62988|63016|63001|63020|63002.1|63000|62984|595
1604956800000|2020-11-09 21:20:00|63015.9|63000.9|63053|63033|63053|63038|63012.8|62997.8|607
1604957100000|2020-11-09 21:25:00|63053.2|63033.2|63045|63030|63053.7|63038.7|63039.5|63024.5|548
1604957400000|2020-11-09 21:30:00|63045.4|63030.4|63023.5|63008.5|63046.9|63031.9|63023.5|63008.5|567
1604957700000|2020-11-09 21:35:00|63025|63010|63023.4|63008.4|63028.7|63013.6|63020.3|63005.3|463
1604958000000|2020-11-09 21:40:00|63023.5|63008.5|63035.9|63020.9|63039|63021.3|63023.5|63005.6|485
1604958300000|2020-11-09 21:45:00|63036.1|63021.1|63045.5|63025.5|63053.9|63033.9|63036|63021|627
1604958600000|2020-11-09 21:50:00|63045.7|63025.7|63046.3|63026.3|63051.3|63031.3|63036.9|63016.9|570
1604958900000|2020-11-09 21:55:00|63045.8|63025.8|63038.3|63015.7|63046.4|63026.4|63031.1|63004.5|548
1604959200000|2020-11-09 22:00:00|63041.5|63021.5|63043.4|63001.9|63053.7|63022.2|63009.5|62970|102
1604959500000|2020-11-09 22:05:00|63061.7|62988.4|63065.8|62981.9|63094|63001.4|63032.9|62945.5|166
1604959800000|2020-11-09 22:10:00|63068.3|62981.5|63072.3|62987.4|63082|63008.5|63032.5|62966.2|254
1604960100000|2020-11-09 22:15:00|63074.5|62989.8|63074.1|62994.3|63078.1|63004|63027.3|62965.6|357
1604960400000|2020-11-09 22:20:00|63073.2|62996.7|63053.8|62983.3|63086.8|63015.8|63030.6|62943.2|426
1604960700000|2020-11-09 22:25:00|63052.2|62989.7|63059.1|62997.8|63061|63008.8|63030|62967.5|270
1604961000000|2020-11-09 22:30:00|63058.7|62997.9|63048.2|63013.3|63064.2|63023.6|63040.2|62993.2|439
1604961300000|2020-11-09 22:35:00|63051.2|63014.9|63058.8|63032.4|63063.8|63032.5|63043.7|63003.5|371
1604961600000|2020-11-09 22:40:00|63058.7|63032.7|63051.8|63020|63063|63034|63046.9|63001.7|335
1604961900000|2020-11-09 22:45:00|63050.8|63017.5|63049.8|63015|63065.4|63029.3|63044.2|63010.2|313
1604962200000|2020-11-09 22:50:00|63046.9|63014.8|63044.2|63016.5|63059.3|63029.2|63039.7|63010.3|463
1604962500000|2020-11-09 22:55:00|63043.4|63016.6|63032|62991.4|63048.7|63022.5|63026.5|62979.6|523
1604962800000|2020-11-09 23:00:00|63030.8|62993.8|63041.5|63010.4|63047.8|63016.5|63030.8|62985.8|851
1604963100000|2020-11-09 23:05:00|63041.8|63009.4|63034.1|62996.5|63043.5|63013.6|63021.2|62990.4|736
1604963400000|2020-11-09 23:10:00|63031.5|63000.4|63022.7|62999.4|63037.2|63005|63017.2|62980.3|764
1604963700000|2020-11-09 23:15:00|63023.9|62994.1|63027.5|63001.3|63032.8|63006.2|63016|62982.8|563
1604964000000|2020-11-09 23:20:00|63027.3|63003.1|63028.9|63006.1|63032.7|63007.6|63019.4|62989.6|603
1604964300000|2020-11-09 23:25:00|63028.7|63005.9|63007.3|62981.5|63033.5|63009|63004.8|62975.3|562
1604964600000|2020-11-09 23:30:00|63007.1|62981.1|62988.5|62966.2|63011.3|62991.3|62983.1|62958.7|681
1604964900000|2020-11-09 23:35:00|62988.9|62967.6|62979.8|62956.1|62992.7|62969.6|62976.1|62951.7|624
1604965200000|2020-11-09 23:40:00|62978.4|62958.4|62995.6|62973.2|62995.7|62974.2|62978.1|62954.2|548
1604965500000|2020-11-09 23:45:00|62995.2|62973|62974.8|62953.1|62995.2|62974.4|62966.2|62940.9|627
1604965800000|2020-11-09 23:50:00|62974.7|62953|62993.9|62973.9|62997.2|62974.6|62972.9|62944.2|607
1604966100000|2020-11-09 23:55:00|62993.5|62973.5|62985.9|62965.9|62993.8|62973.6|62976.3|62954.8|483
1604966400000|2020-11-10 00:00:00|62986.2|62966.2|62987.9|62967.9|62994.5|62973.4|62976.1|62952|873
1604966700000|2020-11-10 00:05:00|62987.8|62967.4|63020.2|63000.2|63033.6|63012|62978.8|62954.2|816
1604967000000|2020-11-10 00:10:00|63020|63000|63005.1|62985.1|63021.1|63001.1|62997|62974.8|643
1604967300000|2020-11-10 00:15:00|63005.5|62985.5|63033.3|63013.3|63034.8|63014.2|63002.7|62982.7|667
1604967600000|2020-11-10 00:20:00|63033.5|63012.7|63056.3|63036.3|63060.6|63040.6|63032.2|63011.9|835
1604967900000|2020-11-10 00:25:00|63056.4|63036.4|63072.9|63052.1|63078.8|63058.7|63047.8|63027.3|838
1604968200000|2020-11-10 00:30:00|63073.3|63051.9|63049.8|63029.8|63078.7|63056.5|63046.5|63025.5|753
1604968500000|2020-11-10 00:35:00|63049.7|63029.7|63054.5|63034.5|63064.4|63044.4|63041.3|63021.3|805
1604968800000|2020-11-10 00:40:00|63054.4|63034.4|63057.6|63037.6|63064.4|63044.4|63044|63024|676
1604969100000|2020-11-10 00:45:00|63058.6|63038.6|63047.5|63027.5|63058.6|63038.6|63036|63016|644
1604969400000|2020-11-10 00:50:00|63047.7|63027.7|63048.9|63028.9|63054.1|63033.9|63038|63017.4|662
1604969700000|2020-11-10 00:55:00|63049.1|63029.1|63036.8|63016.8|63065.5|63045.2|63035.9|63015.9|766
1604970000000|2020-11-10 01:00:00|63037.2|63017.2|63025.5|63005.5|63042.4|63022.4|63016.9|62996.9|885
1604970300000|2020-11-10 01:05:00|63024.7|63004.7|63014.4|62994.4|63028.7|63008.7|63009.8|62989.8|760
1604970600000|2020-11-10 01:10:00|63015.2|62995.2|63001.6|62981.6|63019|62999|62994.3|62974.3|661
1604970900000|2020-11-10 01:15:00|63001.8|62981.8|63009.7|62989.7|63018.4|62998.4|62985.1|62965.1|815
1604971200000|2020-11-10 01:20:00|63010|62990|63005.8|62985.4|63021.5|63001.5|62994.4|62974.4|745
1604971500000|2020-11-10 01:25:00|63006.1|62986.1|62990.5|62967.9|63007.6|62987.6|62986.9|62961.9|670
1604971800000|2020-11-10 01:30:00|62990.1|62968.2|62982.1|62962.1|62999.6|62979.6|62977.1|62957.1|745
1604972100000|2020-11-10 01:35:00|62982|62962|63003.4|62983.4|63006.8|62986.8|62962.4|62942.4|836
1604972400000|2020-11-10 01:40:00|63003.5|62983.5|63003.4|62983.4|63016.2|62996.2|62991.2|62971.2|747
1604972700000|2020-11-10 01:45:00|63003.5|62983.5|63009|62989|63017.9|62997.9|63001.3|62981.3|742
1604973000000|2020-11-10 01:50:00|63008.6|62988.6|63004.6|62984.6|63010.6|62990.6|62994.1|62974.1|577
1604973300000|2020-11-10 01:55:00|63004.1|62984.1|62984.9|62964.9|63006.9|62986.9|62977.7|62957.7|725
1604973600000|2020-11-10 02:00:00|62984.8|62964.8|62928.3|62908.3|62988.1|62968.1|62923.7|62903.7|893
1604973900000|2020-11-10 02:05:00|62928.4|62908.4|62914.8|62894.8|62934.9|62914.4|62913.2|62893.2|810
1604974200000|2020-11-10 02:10:00|62915|62895|62917.1|62897.1|62926.1|62906.1|62909.8|62889.8|761
1604974500000|2020-11-10 02:15:00|62916.6|62896.6|62918.5|62898.5|62929.1|62909.1|62911.5|62891.5|722
1604974800000|2020-11-10 02:20:00|62917.7|62897.7|62934.3|62914.3|62935.6|62915.6|62914.4|62894.4|677
1604975100000|2020-11-10 02:25:00|62934.4|62914.4|62927.1|62907.1|62942.9|62922.9|62925.6|62905.6|692
1604975400000|2020-11-10 02:30:00|62927|62907|62924.6|62904.6|62933.2|62913.2|62916.2|62896.2|656
1604975700000|2020-11-10 02:35:00|62924.5|62904.5|62928.4|62908.4|62941.5|62921.5|62920.6|62900.6|656
1604976000000|2020-11-10 02:40:00|62928.1|62908.1|62940.4|62920.4|62941.2|62921.2|62924.1|62904.1|648
1604976300000|2020-11-10 02:45:00|62939.7|62919.7|62935.2|62915.2|62945.4|62925.4|62932.4|62912.4|656
1604976600000|2020-11-10 02:50:00|62935.3|62915.3|62944.4|62924.4|62951.8|62931.8|62933.9|62913.9|687
1604976900000|2020-11-10 02:55:00|62944.9|62924.9|62978|62958|62984.1|62964.1|62944.9|62924.9|831
1604977200000|2020-11-10 03:00:00|62977.1|62957.1|62976.4|62956.4|62991.3|62971.3|62965.7|62945.7|762
1604977500000|2020-11-10 03:05:00|62975|62955|62958.6|62938.6|62979.8|62958.4|62952.8|62932.8|636
1604977800000|2020-11-10 03:10:00|62958.9|62938.9|62960.4|62940.4|62968.5|62948.5|62952|62932|649
1604978100000|2020-11-10 03:15:00|62960.3|62940.3|62948.8|62928.8|62962.7|62942.7|62944.7|62924.7|626
1604978400000|2020-11-10 03:20:00|62948.9|62928.9|62956.8|62936.1|62958.1|62938.1|62943|62916.7|656
1604978700000|2020-11-10 03:25:00|62957.1|62936.2|62955|62934.6|62960.7|62938.8|62951.4|62918.1|725
1604979000000|2020-11-10 03:30:00|62956.2|62935.9|62953.8|62926.5|62959.8|62939.2|62948.6|62921.5|721
1604979300000|2020-11-10 03:35:00|62954.6|62924.4|62973.3|62953.3|62977.1|62957|62948.8|62921.9|814
1604979600000|2020-11-10 03:40:00|62973|62952.2|62955.2|62934.7|62974.2|62953.1|62953.7|62927.6|793
1604979900000|2020-11-10 03:45:00|62955.3|62934.8|62954.4|62931.5|62966.4|62946|62953.8|62927.6|734
1604980200000|2020-11-10 03:50:00|62954.8|62931.8|62951.8|62931.8|62961.7|62941.1|62950.6|62924.9|773
1604980500000|2020-11-10 03:55:00|62951.6|62931.6|62945.8|62924.7|62961.6|62939.6|62941.2|62917.5|796
1604980800000|2020-11-10 04:00:00|62945.9|62924.5|62925.5|62905.5|62948.6|62928.6|62924.3|62904.3|771
1604981100000|2020-11-10 04:05:00|62925.6|62905.6|62929.1|62909.1|62935|62914.3|62917.9|62897.9|709
1604981400000|2020-11-10 04:10:00|62929.5|62909.5|62931.8|62911.8|62934.7|62914.6|62922.8|62902.8|568
1604981700000|2020-11-10 04:15:00|62931.6|62911.6|62917.2|62897.2|62937|62917|62915|62895|671
1604982000000|2020-11-10 04:20:00|62917.1|62897.1|62913.8|62893.8|62930.5|62910.5|62912.2|62892.2|717
1604982300000|2020-11-10 04:25:00|62913.9|62893.9|62911.5|62891.5|62923.3|62903.3|62910.7|62890.7|528
1604982600000|2020-11-10 04:30:00|62910.6|62890.6|62914.8|62894.8|62920.2|62900.2|62909.6|62889.6|480
1604982900000|2020-11-10 04:35:00|62914.6|62894.6|62920.1|62900.1|62923|62903|62908.9|62888.9|465
1604983200000|2020-11-10 04:40:00|62920.2|62900.2|62922.4|62902.4|62924.6|62904.6|62915|62895|469
1604983500000|2020-11-10 04:45:00|62922.3|62902.3|62928.6|62906.1|62935.6|62915.6|62919.4|62899.4|673
1604983800000|2020-11-10 04:50:00|62930|62910|62932.1|62912.1|62938.3|62918.3|62924.4|62901.4|553
1604984100000|2020-11-10 04:55:00|62931.6|62911.6|62921.3|62901.3|62933.2|62913.2|62921.3|62898.9|485
1604984400000|2020-11-10 05:00:00|62921.5|62901.5|62922|62902|62931.5|62911.5|62918.8|62898.8|646
1604984700000|2020-11-10 05:05:00|62921.9|62901.9|62929.2|62907.7|62933|62913|62915.6|62895.6|555
1604985000000|2020-11-10 05:10:00|62928.9|62907.8|62931.8|62911.8|62936.7|62916.7|62924.7|62903.6|693
1604985300000|2020-11-10 05:15:00|62932.1|62912.1|62929.8|62909.8|62936.1|62916.1|62925.8|62902.3|677
1604985600000|2020-11-10 05:20:00|62929.5|62909.5|62918.6|62898.6|62934.5|62914.5|62916.8|62896.8|525
1604985900000|2020-11-10 05:25:00|62918.7|62898.7|62918.1|62898.1|62919.3|62899.3|62910.8|62890.8|478
1604986200000|2020-11-10 05:30:00|62918.9|62898.9|62928.2|62908.2|62929.9|62909.9|62915.8|62895.8|547
1604986500000|2020-11-10 05:35:00|62927.9|62907.9|62950.5|62930.5|62955.9|62935.9|62925.3|62904.5|708
1604986800000|2020-11-10 05:40:00|62950.3|62930.3|62961.4|62941.4|62964.2|62944.2|62947.8|62926.6|661
1604987100000|2020-11-10 05:45:00|62962.4|62942.4|62964.6|62944.6|62975.7|62955.7|62960.9|62936.9|745
1604987400000|2020-11-10 05:50:00|62965.7|62945.7|62956.4|62936.4|62968.2|62948.2|62954.9|62931.7|682
1604987700000|2020-11-10 05:55:00|62958|62938|62928.8|62908.8|62958|62938|62923.2|62900.3|834
1604988000000|2020-11-10 06:00:00|62929.8|62909.8|62943.1|62928.1|62954.3|62934.3|62922.1|62903.3|833
1604988300000|2020-11-10 06:05:00|62943.2|62928.2|62930.1|62915.1|62944|62929|62924|62906.2|637
1604988600000|2020-11-10 06:10:00|62931.9|62916.9|62949.1|62934.1|62953.8|62937.3|62930.8|62915.8|628
1604988900000|2020-11-10 06:15:00|62948.4|62933.4|62966.9|62951.9|62974.3|62959.3|62947.8|62929.4|710
1604989200000|2020-11-10 06:20:00|62966.8|62951.8|62967.7|62952.7|62970.6|62954|62953.9|62938.9|704
1604989500000|2020-11-10 06:25:00|62967.4|62952.4|62969.3|62954.3|62970.6|62955.6|62954.9|62939.9|641
1604989800000|2020-11-10 06:30:00|62969.2|62954.2|62978.5|62963.5|62981.9|62966.5|62956.6|62941.6|727
1604990100000|2020-11-10 06:35:00|62978.4|62963.4|62995|62980|63005.6|62990.6|62978.3|62963.3|784
1604990400000|2020-11-10 06:40:00|62994.9|62979.9|62984.3|62969.3|62997.8|62982.8|62977.9|62962.9|713
1604990700000|2020-11-10 06:45:00|62983.7|62968.7|62977.1|62962.1|62996.5|62981.5|62975.9|62959.7|750
1604991000000|2020-11-10 06:50:00|62977|62962|62967.3|62952.3|62981.4|62966.4|62964.6|62949.6|808
1604991300000|2020-11-10 06:55:00|62966.9|62951.9|62951.1|62936.1|62967.6|62952.6|62946.7|62931.7|745
1604991600000|2020-11-10 07:00:00|62950.8|62935.8|62939.9|62924.9|62951.6|62936.6|62932.3|62917.3|864
1604991900000|2020-11-10 07:05:00|62941.3|62926.3|62959.8|62944.8|62960.5|62945.5|62940.3|62925.3|754
1604992200000|2020-11-10 07:10:00|62958.3|62943.3|62960.1|62945.1|62974.9|62959.9|62949.3|62934.3|866
1604992500000|2020-11-10 07:15:00|62959.8|62944.8|62965.5|62950.5|62976.4|62961.4|62955.2|62940.2|840
1604992800000|2020-11-10 07:20:00|62965.8|62950.8|62958.7|62943.7|62977.3|62962.3|62956.4|62941.4|859
1604993100000|2020-11-10 07:25:00|62958.3|62943.3|62932.6|62917.6|62974.4|62959.4|62921|62906|874
1604993400000|2020-11-10 07:30:00|62932.7|62917.7|62977.1|62962.1|62986.1|62971.1|62932.6|62917.6|874
1604993700000|2020-11-10 07:35:00|62976.7|62961.7|62989.1|62974.1|63003.9|62988.9|62974.7|62959.7|815
1604994000000|2020-11-10 07:40:00|62988.7|62973.7|62978.9|62958.8|63008.3|62993.3|62969|62952.6|861
1604994300000|2020-11-10 07:45:00|62979.6|62959|62981|62961|62992.5|62973.8|62959.3|62941.2|794
1604994600000|2020-11-10 07:50:00|62981.1|62961.1|63039|63019|63039|63022|62975.5|62958|839
1604994900000|2020-11-10 07:55:00|63038.9|63018.9|63029.7|63009.7|63045.8|63027.9|63008.4|62993.4|806
1604995200000|2020-11-10 08:00:00|63027.9|63012.9|62992.9|62972.9|63029|63013|62978.3|62959|780
1604995500000|2020-11-10 08:05:00|62989.3|62974.3|62998.6|62983.6|63024.8|63007.1|62989.3|62973.7|772
1604995800000|2020-11-10 08:10:00|62998.3|62983.3|62966.3|62946.3|63021.3|63006.3|62960.6|62942.3|734
1604996100000|2020-11-10 08:15:00|62965.7|62945.7|62979.2|62964.2|62998.4|62981.4|62957.4|62940.6|936
1604996400000|2020-11-10 08:20:00|62977.3|62962.3|62946.2|62926.2|62979|62962.3|62923.5|62906.2|986
1604996700000|2020-11-10 08:25:00|62946.6|62926.6|62932.3|62917.3|62954.1|62937.1|62908.7|62890.7|979
1604997000000|2020-11-10 08:30:00|62931.7|62916.7|62927.9|62912.9|62945.2|62927.9|62926.1|62910.3|932
1604997300000|2020-11-10 08:35:00|62928|62913|62909.9|62894.9|62942.2|62924.3|62905.9|62888.5|853
1604997600000|2020-11-10 08:40:00|62909.8|62894.8|62907.8|62887.8|62919.2|62901.6|62888.8|62870.8|920
1604997900000|2020-11-10 08:45:00|62908.3|62888.3|62917|62902|62919.3|62904.3|62900.6|62882.5|851
1604998200000|2020-11-10 08:50:00|62916.7|62901.7|62926|62911|62930.1|62912.9|62899.1|62881.6|858
1604998500000|2020-11-10 08:55:00|62925.7|62910.7|62932.1|62917.1|62945.1|62930.1|62917.4|62902.4|917
1604998800000|2020-11-10 09:00:00|62931.8|62916.8|62932.9|62917.9|62945.9|62930.9|62927.3|62912.3|932
1604999100000|2020-11-10 09:05:00|62931.1|62916.1|62917.4|62902.4|62943.7|62928.7|62911.8|62895.2|930
1604999400000|2020-11-10 09:10:00|62917.3|62902.3|62934|62919|62937.1|62920.5|62913.7|62898.2|943
1604999700000|2020-11-10 09:15:00|62933.9|62918.9|62914.4|62899.4|62936|62921|62901.4|62886.4|968
1605000000000|2020-11-10 09:20:00|62914.5|62899.5|62929.6|62909.6|62931.8|62915.5|62914.5|62899.5|843
1605000300000|2020-11-10 09:25:00|62927.4|62912.4|62947.7|62932.7|62958.7|62943.3|62927.4|62912.2|890
1605000600000|2020-11-10 09:30:00|62947.8|62932.8|63012.6|62997.6|63019.3|63001.4|62947.8|62932.8|938
1605000900000|2020-11-10 09:35:00|63012.8|62997.8|63005.2|62990.2|63024.8|63009.8|63000.8|62985.8|928
1605001200000|2020-11-10 09:40:00|63005.4|62990.4|63040.1|63025.1|63047.1|63032.1|62981.4|62964|967
1605001500000|2020-11-10 09:45:00|63041|63026|63059.3|63044.3|63066.4|63051.2|63025.8|63010.8|950
1605001800000|2020-11-10 09:50:00|63060.5|63045.5|63098.4|63083.4|63118.9|63102.2|63058.3|63043.3|1016
1605002100000|2020-11-10 09:55:00|63098.5|63083.5|63085|63065|63108.2|63091.3|63070.5|63054.9|967
1605002400000|2020-11-10 10:00:00|63083.8|63063.8|63097.9|63082.9|63109.5|63094.5|63062.4|63047.3|989
1605002700000|2020-11-10 10:05:00|63097.8|63082.8|63159.3|63144.3|63166.7|63151.7|63095.2|63080.2|1064
1605003000000|2020-11-10 10:10:00|63159.6|63144.6|63143.7|63128.7|63160.5|63145.5|63116.5|63101.5|983
1605003300000|2020-11-10 10:15:00|63143.8|63128.8|63127.6|63112.6|63145.5|63130.5|63121.7|63106.7|938
1605003600000|2020-11-10 10:20:00|63127.3|63112.3|63112.1|63097.1|63139.6|63124.6|63102.2|63087.2|973
1605003900000|2020-11-10 10:25:00|63110.5|63095.5|63123.6|63108.6|63134.3|63119.3|63096.3|63081.3|964
1605004200000|2020-11-10 10:30:00|63123.7|63108.7|63120.2|63105.2|63154.9|63139.9|63120|63105|962
1605004500000|2020-11-10 10:35:00|63120.8|63105.8|63108.4|63093.4|63142.8|63127.8|63101.8|63086.8|863
1605004800000|2020-11-10 10:40:00|63108.5|63093.5|63144.8|63129.8|63158.7|63143.7|63108|63093|913
1605005100000|2020-11-10 10:45:00|63144.5|63129.5|63204.7|63189.7|63205.7|63190.7|63133.8|63118.8|986
1605005400000|2020-11-10 10:50:00|63204.6|63189.6|63171.4|63156.4|63214.8|63199.8|63169.8|63154.8|963
1605005700000|2020-11-10 10:55:00|63171|63156|63210.8|63195.8|63211.5|63196.5|63168.8|63153.8|949
1605006000000|2020-11-10 11:00:00|63210.6|63195.6|63185.2|63170.2|63211.7|63196.7|63181.3|63166.3|942
1605006300000|2020-11-10 11:05:00|63184.6|63169.6|63187.4|63172.4|63200|63185|63167.8|63151.5|973
1605006600000|2020-11-10 11:10:00|63186.6|63171.6|63156.2|63141.2|63191.1|63176.1|63155.8|63140.8|864
1605006900000|2020-11-10 11:15:00|63156.4|63141.4|63164.3|63149.3|63168.8|63153.8|63143.5|63128.5|904
1605007200000|2020-11-10 11:20:00|63164|63149|63149.8|63134.8|63176.3|63161.3|63146.6|63131.6|893
1605007500000|2020-11-10 11:25:00|63149.7|63134.7|63154.8|63139.8|63163.8|63148.8|63130.3|63115.3|906
1605007800000|2020-11-10 11:30:00|63155.2|63140.2|63135.6|63120.6|63176.5|63161.5|63132|63117|847
1605008100000|2020-11-10 11:35:00|63136.6|63121.6|63110.3|63095.3|63141.7|63126.7|63107.2|63092.2|919
1605008400000|2020-11-10 11:40:00|63110.1|63095.1|63103.3|63088.3|63111.9|63096.9|63077.7|63062.7|947
1605008700000|2020-11-10 11:45:00|63102.8|63087.8|63092.7|63077.7|63111.6|63096.6|63084.1|63069.1|853
1605009000000|2020-11-10 11:50:00|63092.5|63077.5|63064.6|63049.6|63104.5|63089.5|63061.2|63046.2|950
1605009300000|2020-11-10 11:55:00|63064.4|63049.4|63096.1|63081.1|63100|63085|63060.7|63045.7|928
1605009600000|2020-11-10 12:00:00|63096.7|63081.7|63063.2|63048.2|63126|63111|63061.3|63046.3|1001
1605009900000|2020-11-10 12:05:00|63064.2|63049.2|63061.4|63046.4|63075.5|63060.5|63057.6|63042.6|849
1605010200000|2020-11-10 12:10:00|63061.5|63046.5|63020.4|63005.4|63068.6|63053.6|62997|62981.2|910
1605010500000|2020-11-10 12:15:00|63020.8|63005.8|63000.7|62985.7|63029.9|63014.9|62998.4|62983.4|860
1605010800000|2020-11-10 12:20:00|63000.5|62985.5|63072.5|63057.5|63074.1|63059.1|62999.5|62984.5|891
1605011100000|2020-11-10 12:25:00|63072.6|63057.6|63086|63071|63091.1|63076.1|63055.1|63040.1|807
1605011400000|2020-11-10 12:30:00|63086.3|63071.3|63087|63072|63100.8|63085.8|63082.3|63067.3|841
1605011700000|2020-11-10 12:35:00|63087.1|63072.1|63095.5|63080.5|63100|63085|63072.1|63057.1|926
1605012000000|2020-11-10 12:40:00|63094.5|63079.5|63087.8|63072.8|63094.5|63079.5|63077.7|63062.7|833
1605012300000|2020-11-10 12:45:00|63088.2|63073.2|63098.5|63083.5|63098.9|63083.9|63072|63057|850
1605012600000|2020-11-10 12:50:00|63098.4|63083.4|63080.5|63065.5|63100.8|63085.8|63074.4|63059.4|712
1605012900000|2020-11-10 12:55:00|63080.3|63065.3|63045.2|63030.2|63099.2|63084.2|63041.6|63026.6|899
1605013200000|2020-11-10 13:00:00|63046.2|63031.2|63038.7|63023.7|63052.6|63037.6|63026.9|63011.9|891
1605013500000|2020-11-10 13:05:00|63038.5|63023.5|63049.5|63034.5|63062.7|63047.7|63029.8|63014.8|881
1605013800000|2020-11-10 13:10:00|63049.3|63034.3|63055.9|63040.9|63062.9|63047.9|63037.4|63022.4|816
1605014100000|2020-11-10 13:15:00|63055.7|63040.7|63048.9|63033.9|63065.4|63050.4|63039.2|63024.2|834
1605014400000|2020-11-10 13:20:00|63049.9|63034.9|63065.4|63050.4|63082|63067|63044.8|63029.8|830
1605014700000|2020-11-10 13:25:00|63065.5|63050.5|63067.2|63052.2|63074.8|63059.8|63047.2|63032.2|880
1605015000000|2020-11-10 13:30:00|63067.1|63052.1|63062.6|63047.6|63078.7|63063.7|63049.5|63034.5|853
1605015300000|2020-11-10 13:35:00|63062|63047|63130.2|63115.2|63133.8|63118.8|63062|63047|937
1605015600000|2020-11-10 13:40:00|63132.8|63117.8|63092|63077|63132.8|63117.8|63084.6|63069.6|950
1605015900000|2020-11-10 13:45:00|63092.4|63077.4|63088.8|63073.8|63095.2|63080.2|63081.8|63066.8|906
1605016200000|2020-11-10 13:50:00|63087.8|63072.8|63072.3|63057.3|63087.8|63072.8|63050.9|63035.9|891
1605016500000|2020-11-10 13:55:00|63072.2|63057.2|63041.3|63026.3|63083.9|63068.9|63016.7|63001.7|941
1605016800000|2020-11-10 14:00:00|63042.2|63027.2|63038.3|63023.3|63060.5|63045.5|63024.1|63009.1|982
1605017100000|2020-11-10 14:05:00|63038.1|63023.1|63025|63010|63048.3|63033.3|63023.6|63008.6|878
1605017400000|2020-11-10 14:10:00|63025.1|63010.1|63038.1|63023.1|63038.9|63023.9|63012.1|62997.1|884
1605017700000|2020-11-10 14:15:00|63037.9|63022.9|63044.2|63029.2|63045.6|63030.6|63019.7|63004.7|852
1605018000000|2020-11-10 14:20:00|63045.1|63030.1|63069.4|63054.4|63072.3|63057.3|63032.8|63017.8|854
1605018300000|2020-11-10 14:25:00|63069.6|63054.6|62963.8|62948.8|63084.2|63069.2|62954.9|62934.9|753
1605018600000|2020-11-10 14:30:00|62965.8|62945.8|63008.1|62993.1|63019.7|63004.7|62965.8|62945.8|795
1605018900000|2020-11-10 14:35:00|63008.5|62993.5|63030|63015|63055|63040|63007.7|62992.7|800
1605019200000|2020-11-10 14:40:00|63027.3|63012.3|63072|63057|63075.4|63060.4|63025.8|63010.8|772
1605019500000|2020-11-10 14:45:00|63071.3|63056.3|63048.6|63033.6|63089.5|63074.5|63045.9|63030.9|873
1605019800000|2020-11-10 14:50:00|63048.7|63033.7|63023.1|63008.1|63054.4|63039.4|63019.4|63004.4|947
1605020100000|2020-11-10 14:55:00|63026.1|63011.1|63020.5|63005.5|63032.3|63017.3|63006.6|62991.6|1000
1605020400000|2020-11-10 15:00:00|63021.1|63006.1|62970|62955|63056.2|63041.2|62966.1|62951.1|1045
1605020700000|2020-11-10 15:05:00|62969.1|62949.1|62955.9|62940.9|62981.5|62966.5|62911|62895.1|1086
1605021000000|2020-11-10 15:10:00|62955.5|62940.5|62964.9|62949.9|62975.4|62960.4|62939.6|62924.6|1044
1605021300000|2020-11-10 15:15:00|62964.7|62949.7|62976.9|62961.9|62990.2|62975.2|62955.8|62940.8|1032
1605021600000|2020-11-10 15:20:00|62977.5|62962.5|63017|63002|63028.8|63013.8|62969.7|62952.8|1025
1605021900000|2020-11-10 15:25:00|63018|63003|62998.2|62983.2|63030.4|63015.4|62995.9|62980.9|1018
1605022200000|2020-11-10 15:30:00|62999.9|62984.9|62988.7|62973.7|63025.3|63010.3|62987|62972|979
1605022500000|2020-11-10 15:35:00|62988.9|62973.9|62996|62981|63012.5|62997.5|62975.4|62960.4|985
1605022800000|2020-11-10 15:40:00|62996.1|62981.1|63025|63010|63036.8|63021.8|62990.2|62975.2|1013
1605023100000|2020-11-10 15:45:00|63025.2|63010.2|63004.4|62989.4|63032.9|63017.9|63003.4|62988.4|967
1605023400000|2020-11-10 15:50:00|63005|62990|63043.7|63028.7|63053.3|63038.3|63005|62990|914
1605023700000|2020-11-10 15:55:00|63043.6|63028.6|62993.1|62978.1|63045.3|63030.3|62991.9|62976.9|1058
1605024000000|2020-11-10 16:00:00|62993.6|62978.6|63008.4|62993.4|63012.1|62997.1|62978.3|62963.3|1012
1605024300000|2020-11-10 16:05:00|63007.8|62992.8|63016.7|63001.7|63038|63023|62995.2|62980.2|911
1605024600000|2020-11-10 16:10:00|63016.8|63001.8|63024|63009|63032.5|63017.5|62999.3|62984.3|916
1605024900000|2020-11-10 16:15:00|63023.7|63008.7|63027.1|63012.1|63032.7|63017.7|63000.3|62985.3|803
1605025200000|2020-11-10 16:20:00|63027.2|63012.2|63037.1|63022.1|63037.5|63022.5|63015.9|63000.9|822
1605025500000|2020-11-10 16:25:00|63037.3|63022.3|62997.2|62982.2|63046.6|63031.6|62987.7|62972.7|861
1605025800000|2020-11-10 16:30:00|62995.9|62980.9|63023.1|63008.1|63028.7|63013.7|62995.9|62980.9|926
1605026100000|2020-11-10 16:35:00|63022.9|63007.9|63058.8|63043.8|63060.9|63045.9|63016.7|63001.7|869
1605026400000|2020-11-10 16:40:00|63058.7|63043.7|63049.4|63034.4|63058.7|63043.7|63034.9|63019.9|823
1605026700000|2020-11-10 16:45:00|63049.7|63034.7|63072.2|63057.2|63074.4|63059.4|63041.8|63026.8|796
1605027000000|2020-11-10 16:50:00|63072.3|63057.3|63080.6|63065.6|63088.3|63073.3|63057.3|63042.3|886
1605027300000|2020-11-10 16:55:00|63080.7|63065.7|63049.4|63034.4|63089|63074|63043.6|63028.6|910
1605027600000|2020-11-10 17:00:00|63050.5|63035.5|63024.9|63009.9|63058.8|63043.8|63022.2|63007.2|904
1605027900000|2020-11-10 17:05:00|63023.6|63008.6|63018.7|63003.7|63031.4|63016.4|63009.7|62994.7|923
1605028200000|2020-11-10 17:10:00|63020.2|63005.2|63019.1|63004.1|63026.4|63011.4|63007.8|62992.8|799
1605028500000|2020-11-10 17:15:00|63016.6|63001.6|63038.3|63023.3|63048.3|63033.3|63013.9|62998.9|823
1605028800000|2020-11-10 17:20:00|63038.8|63023.8|63043|63028|63052.7|63037.7|63027.7|63012.7|812
1605029100000|2020-11-10 17:25:00|63041.7|63026.7|63039.2|63024.2|63049.2|63034.2|63021.9|63003.3|817
1605029400000|2020-11-10 17:30:00|63039.4|63024.4|63033.3|63018.3|63043.7|63028.7|63025|63010|792
1605029700000|2020-11-10 17:35:00|63033.6|63018.6|63022.1|63007.1|63037.4|63022.4|63019.7|63004.7|791
1605030000000|2020-11-10 17:40:00|63022|63007|63011.5|62996.5|63027.9|63012.9|63011|62996|732
1605030300000|2020-11-10 17:45:00|63011.4|62996.4|63003.4|62988.4|63014.4|62999.4|63001.6|62986.6|809
1605030600000|2020-11-10 17:50:00|63003|62988|62995.5|62980.5|63016.6|63001.6|62993.8|62978.8|727
1605030900000|2020-11-10 17:55:00|62995.4|62980.4|63006.1|62991.1|63007.1|62992.1|62989.5|62974.5|681
1605031200000|2020-11-10 18:00:00|63005.9|62990.9|62986.4|62971.4|63007.7|62992.7|62984|62969|743
1605031500000|2020-11-10 18:05:00|62986.8|62971.8|63004.7|62989.7|63007.6|62992.6|62986.2|62971.2|770
1605031800000|2020-11-10 18:10:00|63005|62990|63017.1|63002.1|63019.6|63004.6|63001.2|62986.2|723
1605032100000|2020-11-10 18:15:00|63016.6|63001.6|63007.3|62992.3|63020.4|63005.4|63005.7|62990.7|629
1605032400000|2020-11-10 18:20:00|63006.9|62991.9|63021.9|63006.9|63024.5|63009.5|63005.1|62990.1|711
1605032700000|2020-11-10 18:25:00|63022.1|63007.1|63014.9|62999.9|63029.9|63014.9|63012|62997|766
1605033000000|2020-11-10 18:30:00|63015.1|63000.1|63021.5|63006.5|63025.9|63010.9|63011.1|62996.1|752
1605033300000|2020-11-10 18:35:00|63020.5|63005.5|63002.5|62987.5|63022.4|63007.4|62998.2|62983.2|766
1605033600000|2020-11-10 18:40:00|63002.2|62987.2|63007|62992|63010.2|62995.2|63000.6|62985.6|608
1605033900000|2020-11-10 18:45:00|63006.9|62991.9|63023.9|63008.9|63024.1|63009.1|63006.9|62991.9|521
1605034200000|2020-11-10 18:50:00|63023.8|63008.8|63021.8|63006.8|63025|63010|63015|63000|530
1605034500000|2020-11-10 18:55:00|63022.1|63007.1|63001.9|62986.9|63026.8|63011.8|63001.4|62986.4|761
1605034800000|2020-11-10 19:00:00|63001.5|62986.5|62989.4|62974.4|63007.3|62992.3|62984.3|62969.3|783
1605035100000|2020-11-10 19:05:00|62989.5|62974.5|62976.5|62961.5|62992.9|62977.9|62974.2|62959.2|667
1605035400000|2020-11-10 19:10:00|62976.8|62961.8|62974.5|62959.5|62988.6|62973.6|62974.2|62959.2|721
1605035700000|2020-11-10 19:15:00|62974.6|62959.6|62981.9|62966.9|62985.9|62970.9|62972.7|62957.7|653
1605036000000|2020-11-10 19:20:00|62979.5|62964.5|62976.2|62961.2|62991.8|62976.8|62973.8|62958.8|778
1605036300000|2020-11-10 19:25:00|62975.5|62960.5|62990.3|62975.3|62997|62982|62973.5|62958.5|771
1605036600000|2020-11-10 19:30:00|62991.6|62976.6|62980.4|62965.4|62993.4|62978.4|62972.4|62957.4|760
1605036900000|2020-11-10 19:35:00|62980.7|62965.7|62982.8|62967.8|62995.1|62980.1|62978.4|62963.4|806
1605037200000|2020-11-10 19:40:00|62982.9|62967.9|62983|62968|62991.2|62976.2|62979.5|62964.5|761
1605037500000|2020-11-10 19:45:00|62983.4|62968.4|63002.9|62987.9|63003.1|62988.1|62982|62967|759
1605037800000|2020-11-10 19:50:00|63003|62988|63016.3|63001.3|63026.2|63011.2|63000.3|62985.3|790
1605038100000|2020-11-10 19:55:00|63016.2|63001.2|63037.7|63022.7|63041.7|63026.7|63011.5|62996.5|823
1605038400000|2020-11-10 20:00:00|63037.6|63022.6|63047.3|63032.3|63049.9|63034.9|63029.9|63014.9|743
1605038700000|2020-11-10 20:05:00|63047|63032|63063|63048|63065.5|63050.5|63042.7|63027.7|776
1605039000000|2020-11-10 20:10:00|63062.9|63047.9|63061.2|63046.2|63067.5|63052.5|63052.9|63037.9|734
1605039300000|2020-11-10 20:15:00|63061.1|63046.1|63055.6|63040.6|63061.2|63046.2|63052.2|63037.2|618
1605039600000|2020-11-10 20:20:00|63055.7|63040.7|63061.7|63046.7|63063.6|63048.6|63049.2|63034.2|639
1605039900000|2020-11-10 20:25:00|63062|63047|63053.6|63038.6|63064.9|63049.9|63051.3|63036.3|654
1605040200000|2020-11-10 20:30:00|63053.9|63038.9|63060|63045|63064.2|63049.2|63052.2|63037.2|706
1605040500000|2020-11-10 20:35:00|63060.1|63045.1|63060.1|63045.1|63064.8|63049.8|63055.9|63040.9|644
1605040800000|2020-11-10 20:40:00|63060.2|63045.2|63050.9|63035.9|63060.4|63045.4|63048.8|63033.8|606
1605041100000|2020-11-10 20:45:00|63050.3|63035.3|63046.5|63031.5|63053.1|63038.1|63045.8|63030.8|599
1605041400000|2020-11-10 20:50:00|63046.3|63031.3|63067.8|63052.8|63075.1|63060.1|63044.5|63029.5|722
1605041700000|2020-11-10 20:55:00|63066.7|63051.7|63062.1|63047.1|63090.2|63075.2|63060|63045|863
1605042000000|2020-11-10 21:00:00|63062.6|63047.6|63076.7|63061.7|63083.3|63068.3|63062.6|63047.6|603
1605042300000|2020-11-10 21:05:00|63077.1|63062.1|63063.6|63048.6|63078.4|63063.4|63062.8|63047.8|487
1605042600000|2020-11-10 21:10:00|63063.7|63048.7|63060.5|63045.5|63065.3|63050.3|63060.2|63045.2|452
1605042900000|2020-11-10 21:15:00|63060.6|63045.6|63064|63049|63073.7|63058.7|63059.5|63044.5|356
1605043200000|2020-11-10 21:20:00|63063.9|63048.9|63066|63051|63071.7|63056.7|63063.5|63048.5|340
1605043500000|2020-11-10 21:25:00|63065.9|63050.9|63048.9|63033.9|63067|63052|63044.2|63029.2|463
1605043800000|2020-11-10 21:30:00|63049|63034|63038.9|63023.9|63051.2|63036.2|63038.6|63023.6|503
1605044100000|2020-11-10 21:35:00|63039|63024|63039.3|63024.3|63041.2|63026.2|63035.8|63018.4|548
1605044400000|2020-11-10 21:40:00|63040|63025|63030.1|63015.1|63042.8|63025.9|63028.2|63012.8|578
1605044700000|2020-11-10 21:45:00|63030.7|63015.7|63015.9|63000.9|63033|63018|63014.8|62999.4|562
1605045000000|2020-11-10 21:50:00|63015.5|63000.5|63017.6|63002.6|63018.7|63003.7|63009.7|62992|506
1605045300000|2020-11-10 21:55:00|63017.3|63002.3|63032.8|63002.3|63063.7|63009.9|63008|62988|553
1605045600000|2020-11-10 22:00:00|63043.6|63003|63007.9|62985.9|63043.8|63006.4|63007.9|62985.9|63
1605045900000|2020-11-10 22:05:00|63018.9|62978.5|63021.8|62989.5|63099.8|63007.8|63007.3|62970.9|220
1605046200000|2020-11-10 22:10:00|63023.9|62993.1|63013.3|62993.3|63077.9|63000.1|63009|62959.7|420
1605046500000|2020-11-10 22:15:00|63012.6|62992.6|63018.9|62987.8|63043.1|63000.8|63010.1|62981|410
1605046800000|2020-11-10 22:20:00|63021.4|62988.1|63012.8|62992.8|63021.4|62998|63008.9|62981.8|312
1605047100000|2020-11-10 22:25:00|63012.2|62992.2|63010.9|62990.7|63020.2|62998.4|63008.5|62978.7|386
1605047400000|2020-11-10 22:30:00|63011.2|62989.7|63011.1|62991.1|63014.8|62992.7|63002.4|62977.6|334
1605047700000|2020-11-10 22:35:00|63011.2|62991.2|63012.6|62988|63015.5|62993.8|63009.8|62986.2|151
1605048000000|2020-11-10 22:40:00|63010.7|62990.7|63012.2|62992.2|63012.2|62992.2|62996|62961.6|548
1605048300000|2020-11-10 22:45:00|63011.2|62991.2|63006.2|62980.3|63012.4|62992.4|63000.8|62976.3|304
1605048600000|2020-11-10 22:50:00|63006|62979.3|63003.4|62978.2|63011.6|62988|63002.3|62966.7|554
1605048900000|2020-11-10 22:55:00|63003.1|62978.3|63006.6|62981.8|63014.6|62994.6|63002.8|62974.5|421
1605049200000|2020-11-10 23:00:00|63007.1|62983.4|63001.2|62981.2|63011.4|62987.7|62999.1|62976.9|532
1605049500000|2020-11-10 23:05:00|63001.3|62981.3|63010.7|62990.7|63011.8|62991.8|62998.4|62978.4|711
1605049800000|2020-11-10 23:10:00|63009.5|62989.5|63012.5|62992.5|63019.1|63000.1|63008.4|62988.4|577
1605050100000|2020-11-10 23:15:00|63012.3|62992.3|63012.2|62992.2|63018.7|62998.7|63011.3|62991.3|394
1605050400000|2020-11-10 23:20:00|63013.6|62993.6|63015.1|62995.1|63019.6|62999.6|63007.1|62987.1|533
1605050700000|2020-11-10 23:25:00|63015.2|62995.2|63016.1|62996.1|63018.8|62998.8|63009.9|62989.9|428
1605051000000|2020-11-10 23:30:00|63016.4|62996.4|63015.8|62995.8|63018.3|62998.3|63011.2|62991.2|420
1605051300000|2020-11-10 23:35:00|63015.7|62995.7|63012.8|62992.8|63016|62996|63007.5|62987.5|426
1605051600000|2020-11-10 23:40:00|63013|62993|63015.7|62995.7|63017.2|62997.2|63006.9|62986.9|377
1605051900000|2020-11-10 23:45:00|63016.4|62996.4|63012.5|62992.5|63017.1|62997.1|63008.8|62988.8|277
1605052200000|2020-11-10 23:50:00|63012.6|62992.6|63014.5|62994.5|63017.5|62997.1|63008.7|62988.7|314
1605052500000|2020-11-10 23:55:00|63014.8|62994.8|63009.9|62989.9|63018.1|62998.1|63008.4|62988.4|382
1604966400000|2020-11-10 00:00:00|62986.2|62966.2|62987.9|62967.9|62994.5|62973.4|62976.1|62952|873
1604966700000|2020-11-10 00:05:00|62987.8|62967.4|63020.2|63000.2|63033.6|63012|62978.8|62954.2|816
1604967000000|2020-11-10 00:10:00|63020|63000|63005.1|62985.1|63021.1|63001.1|62997|62974.8|643
1604967300000|2020-11-10 00:15:00|63005.5|62985.5|63033.3|63013.3|63034.8|63014.2|63002.7|62982.7|667
1604967600000|2020-11-10 00:20:00|63033.5|63012.7|63056.3|63036.3|63060.6|63040.6|63032.2|63011.9|835
1604967900000|2020-11-10 00:25:00|63056.4|63036.4|63072.9|63052.1|63078.8|63058.7|63047.8|63027.3|838
1604968200000|2020-11-10 00:30:00|63073.3|63051.9|63049.8|63029.8|63078.7|63056.5|63046.5|63025.5|753
1604968500000|2020-11-10 00:35:00|63049.7|63029.7|63054.5|63034.5|63064.4|63044.4|63041.3|63021.3|805
1604968800000|2020-11-10 00:40:00|63054.4|63034.4|63057.6|63037.6|63064.4|63044.4|63044|63024|676
1604969100000|2020-11-10 00:45:00|63058.6|63038.6|63047.5|63027.5|63058.6|63038.6|63036|63016|644
1604969400000|2020-11-10 00:50:00|63047.7|63027.7|63048.9|63028.9|63054.1|63033.9|63038|63017.4|662
1604969700000|2020-11-10 00:55:00|63049.1|63029.1|63036.8|63016.8|63065.5|63045.2|63035.9|63015.9|766
1604970000000|2020-11-10 01:00:00|63037.2|63017.2|63025.5|63005.5|63042.4|63022.4|63016.9|62996.9|885
1604970300000|2020-11-10 01:05:00|63024.7|63004.7|63014.4|62994.4|63028.7|63008.7|63009.8|62989.8|760
1604970600000|2020-11-10 01:10:00|63015.2|62995.2|63001.6|62981.6|63019|62999|62994.3|62974.3|661
1604970900000|2020-11-10 01:15:00|63001.8|62981.8|63009.7|62989.7|63018.4|62998.4|62985.1|62965.1|815
1604971200000|2020-11-10 01:20:00|63010|62990|63005.8|62985.4|63021.5|63001.5|62994.4|62974.4|745
1604971500000|2020-11-10 01:25:00|63006.1|62986.1|62990.5|62967.9|63007.6|62987.6|62986.9|62961.9|670
1604971800000|2020-11-10 01:30:00|62990.1|62968.2|62982.1|62962.1|62999.6|62979.6|62977.1|62957.1|745
1604972100000|2020-11-10 01:35:00|62982|62962|63003.4|62983.4|63006.8|62986.8|62962.4|62942.4|836
1604972400000|2020-11-10 01:40:00|63003.5|62983.5|63003.4|62983.4|63016.2|62996.2|62991.2|62971.2|747
1604972700000|2020-11-10 01:45:00|63003.5|62983.5|63009|62989|63017.9|62997.9|63001.3|62981.3|742
1604973000000|2020-11-10 01:50:00|63008.6|62988.6|63004.6|62984.6|63010.6|62990.6|62994.1|62974.1|577
1604973300000|2020-11-10 01:55:00|63004.1|62984.1|62984.9|62964.9|63006.9|62986.9|62977.7|62957.7|725
1604973600000|2020-11-10 02:00:00|62984.8|62964.8|62928.3|62908.3|62988.1|62968.1|62923.7|62903.7|893
1604973900000|2020-11-10 02:05:00|62928.4|62908.4|62914.8|62894.8|62934.9|62914.4|62913.2|62893.2|810
1604974200000|2020-11-10 02:10:00|62915|62895|62917.1|62897.1|62926.1|62906.1|62909.8|62889.8|761
1604974500000|2020-11-10 02:15:00|62916.6|62896.6|62918.5|62898.5|62929.1|62909.1|62911.5|62891.5|722
1604974800000|2020-11-10 02:20:00|62917.7|62897.7|62934.3|62914.3|62935.6|62915.6|62914.4|62894.4|677
1604975100000|2020-11-10 02:25:00|62934.4|62914.4|62927.1|62907.1|62942.9|62922.9|62925.6|62905.6|692
1604975400000|2020-11-10 02:30:00|62927|62907|62924.6|62904.6|62933.2|62913.2|62916.2|62896.2|656
1604975700000|2020-11-10 02:35:00|62924.5|62904.5|62928.4|62908.4|62941.5|62921.5|62920.6|62900.6|656
1604976000000|2020-11-10 02:40:00|62928.1|62908.1|62940.4|62920.4|62941.2|62921.2|62924.1|62904.1|648
1604976300000|2020-11-10 02:45:00|62939.7|62919.7|62935.2|62915.2|62945.4|62925.4|62932.4|62912.4|656
1604976600000|2020-11-10 02:50:00|62935.3|62915.3|62944.4|62924.4|62951.8|62931.8|62933.9|62913.9|687
1604976900000|2020-11-10 02:55:00|62944.9|62924.9|62978|62958|62984.1|62964.1|62944.9|62924.9|831
1604977200000|2020-11-10 03:00:00|62977.1|62957.1|62976.4|62956.4|62991.3|62971.3|62965.7|62945.7|762
1604977500000|2020-11-10 03:05:00|62975|62955|62958.6|62938.6|62979.8|62958.4|62952.8|62932.8|636
1604977800000|2020-11-10 03:10:00|62958.9|62938.9|62960.4|62940.4|62968.5|62948.5|62952|62932|649
1604978100000|2020-11-10 03:15:00|62960.3|62940.3|62948.8|62928.8|62962.7|62942.7|62944.7|62924.7|626
1604978400000|2020-11-10 03:20:00|62948.9|62928.9|62956.8|62936.1|62958.1|62938.1|62943|62916.7|656
1604978700000|2020-11-10 03:25:00|62957.1|62936.2|62955|62934.6|62960.7|62938.8|62951.4|62918.1|725
1604979000000|2020-11-10 03:30:00|62956.2|62935.9|62953.8|62926.5|62959.8|62939.2|62948.6|62921.5|721
1604979300000|2020-11-10 03:35:00|62954.6|62924.4|62973.3|62953.3|62977.1|62957|62948.8|62921.9|814
1604979600000|2020-11-10 03:40:00|62973|62952.2|62955.2|62934.7|62974.2|62953.1|62953.7|62927.6|793
1604979900000|2020-11-10 03:45:00|62955.3|62934.8|62954.4|62931.5|62966.4|62946|62953.8|62927.6|734
1604980200000|2020-11-10 03:50:00|62954.8|62931.8|62951.8|62931.8|62961.7|62941.1|62950.6|62924.9|773
1604980500000|2020-11-10 03:55:00|62951.6|62931.6|62945.8|62924.7|62961.6|62939.6|62941.2|62917.5|796
1604980800000|2020-11-10 04:00:00|62945.9|62924.5|62925.5|62905.5|62948.6|62928.6|62924.3|62904.3|771
1604981100000|2020-11-10 04:05:00|62925.6|62905.6|62929.1|62909.1|62935|62914.3|62917.9|62897.9|709
1604981400000|2020-11-10 04:10:00|62929.5|62909.5|62931.8|62911.8|62934.7|62914.6|62922.8|62902.8|568
1604981700000|2020-11-10 04:15:00|62931.6|62911.6|62917.2|62897.2|62937|62917|62915|62895|671
1604982000000|2020-11-10 04:20:00|62917.1|62897.1|62913.8|62893.8|62930.5|62910.5|62912.2|62892.2|717
1604982300000|2020-11-10 04:25:00|62913.9|62893.9|62911.5|62891.5|62923.3|62903.3|62910.7|62890.7|528
1604982600000|2020-11-10 04:30:00|62910.6|62890.6|62914.8|62894.8|62920.2|62900.2|62909.6|62889.6|480
1604982900000|2020-11-10 04:35:00|62914.6|62894.6|62920.1|62900.1|62923|62903|62908.9|62888.9|465
1604983200000|2020-11-10 04:40:00|62920.2|62900.2|62922.4|62902.4|62924.6|62904.6|62915|62895|469
1604983500000|2020-11-10 04:45:00|62922.3|62902.3|62928.6|62906.1|62935.6|62915.6|62919.4|62899.4|673
1604983800000|2020-11-10 04:50:00|62930|62910|62932.1|62912.1|62938.3|62918.3|62924.4|62901.4|553
1604984100000|2020-11-10 04:55:00|62931.6|62911.6|62921.3|62901.3|62933.2|62913.2|62921.3|62898.9|485
1604984400000|2020-11-10 05:00:00|62921.5|62901.5|62922|62902|62931.5|62911.5|62918.8|62898.8|646
1604984700000|2020-11-10 05:05:00|62921.9|62901.9|62929.2|62907.7|62933|62913|62915.6|62895.6|555
1604985000000|2020-11-10 05:10:00|62928.9|62907.8|62931.8|62911.8|62936.7|62916.7|62924.7|62903.6|693
1604985300000|2020-11-10 05:15:00|62932.1|62912.1|62929.8|62909.8|62936.1|62916.1|62925.8|62902.3|677
1604985600000|2020-11-10 05:20:00|62929.5|62909.5|62918.6|62898.6|62934.5|62914.5|62916.8|62896.8|525
1604985900000|2020-11-10 05:25:00|62918.7|62898.7|62918.1|62898.1|62919.3|62899.3|62910.8|62890.8|478
1604986200000|2020-11-10 05:30:00|62918.9|62898.9|62928.2|62908.2|62929.9|62909.9|62915.8|62895.8|547
1604986500000|2020-11-10 05:35:00|62927.9|62907.9|62950.5|62930.5|62955.9|62935.9|62925.3|62904.5|708
1604986800000|2020-11-10 05:40:00|62950.3|62930.3|62961.4|62941.4|62964.2|62944.2|62947.8|62926.6|661
1604987100000|2020-11-10 05:45:00|62962.4|62942.4|62964.6|62944.6|62975.7|62955.7|62960.9|62936.9|745
1604987400000|2020-11-10 05:50:00|62965.7|62945.7|62956.4|62936.4|62968.2|62948.2|62954.9|62931.7|682
1604987700000|2020-11-10 05:55:00|62958|62938|62928.8|62908.8|62958|62938|62923.2|62900.3|834
1604988000000|2020-11-10 06:00:00|62929.8|62909.8|62943.1|62928.1|62954.3|62934.3|62922.1|62903.3|833
1604988300000|2020-11-10 06:05:00|62943.2|62928.2|62930.1|62915.1|62944|62929|62924|62906.2|637
1604988600000|2020-11-10 06:10:00|62931.9|62916.9|62949.1|62934.1|62953.8|62937.3|62930.8|62915.8|628
1604988900000|2020-11-10 06:15:00|62948.4|62933.4|62966.9|62951.9|62974.3|62959.3|62947.8|62929.4|710
1604989200000|2020-11-10 06:20:00|62966.8|62951.8|62967.7|62952.7|62970.6|62954|62953.9|62938.9|704
1604989500000|2020-11-10 06:25:00|62967.4|62952.4|62969.3|62954.3|62970.6|62955.6|62954.9|62939.9|641
1604989800000|2020-11-10 06:30:00|62969.2|62954.2|62978.5|62963.5|62981.9|62966.5|62956.6|62941.6|727
1604990100000|2020-11-10 06:35:00|62978.4|62963.4|62995|62980|63005.6|62990.6|62978.3|62963.3|784
1604990400000|2020-11-10 06:40:00|62994.9|62979.9|62984.3|62969.3|62997.8|62982.8|62977.9|62962.9|713
1604990700000|2020-11-10 06:45:00|62983.7|62968.7|62977.1|62962.1|62996.5|62981.5|62975.9|62959.7|750
1604991000000|2020-11-10 06:50:00|62977|62962|62967.3|62952.3|62981.4|62966.4|62964.6|62949.6|808
1604991300000|2020-11-10 06:55:00|62966.9|62951.9|62951.1|62936.1|62967.6|62952.6|62946.7|62931.7|745
1604991600000|2020-11-10 07:00:00|62950.8|62935.8|62939.9|62924.9|62951.6|62936.6|62932.3|62917.3|864
1604991900000|2020-11-10 07:05:00|62941.3|62926.3|62959.8|62944.8|62960.5|62945.5|62940.3|62925.3|754
1604992200000|2020-11-10 07:10:00|62958.3|62943.3|62960.1|62945.1|62974.9|62959.9|62949.3|62934.3|866
1604992500000|2020-11-10 07:15:00|62959.8|62944.8|62965.5|62950.5|62976.4|62961.4|62955.2|62940.2|840
1604992800000|2020-11-10 07:20:00|62965.8|62950.8|62958.7|62943.7|62977.3|62962.3|62956.4|62941.4|859
1604993100000|2020-11-10 07:25:00|62958.3|62943.3|62932.6|62917.6|62974.4|62959.4|62921|62906|874
1604993400000|2020-11-10 07:30:00|62932.7|62917.7|62977.1|62962.1|62986.1|62971.1|62932.6|62917.6|874
1604993700000|2020-11-10 07:35:00|62976.7|62961.7|62989.1|62974.1|63003.9|62988.9|62974.7|62959.7|815
1604994000000|2020-11-10 07:40:00|62988.7|62973.7|62978.9|62958.8|63008.3|62993.3|62969|62952.6|861
1604994300000|2020-11-10 07:45:00|62979.6|62959|62981|62961|62992.5|62973.8|62959.3|62941.2|794
1604994600000|2020-11-10 07:50:00|62981.1|62961.1|63039|63019|63039|63022|62975.5|62958|839
1604994900000|2020-11-10 07:55:00|63038.9|63018.9|63029.7|63009.7|63045.8|63027.9|63008.4|62993.4|806
1604995200000|2020-11-10 08:00:00|63027.9|63012.9|62992.9|62972.9|63029|63013|62978.3|62959|780
1604995500000|2020-11-10 08:05:00|62989.3|62974.3|62998.6|62983.6|63024.8|63007.1|62989.3|62973.7|772
1604995800000|2020-11-10 08:10:00|62998.3|62983.3|62966.3|62946.3|63021.3|63006.3|62960.6|62942.3|734
1604996100000|2020-11-10 08:15:00|62965.7|62945.7|62979.2|62964.2|62998.4|62981.4|62957.4|62940.6|936
1604996400000|2020-11-10 08:20:00|62977.3|62962.3|62946.2|62926.2|62979|62962.3|62923.5|62906.2|986
1604996700000|2020-11-10 08:25:00|62946.6|62926.6|62932.3|62917.3|62954.1|62937.1|62908.7|62890.7|979
1604997000000|2020-11-10 08:30:00|62931.7|62916.7|62927.9|62912.9|62945.2|62927.9|62926.1|62910.3|932
1604997300000|2020-11-10 08:35:00|62928|62913|62909.9|62894.9|62942.2|62924.3|62905.9|62888.5|853
1604997600000|2020-11-10 08:40:00|62909.8|62894.8|62907.8|62887.8|62919.2|62901.6|62888.8|62870.8|920
1604997900000|2020-11-10 08:45:00|62908.3|62888.3|62917|62902|62919.3|62904.3|62900.6|62882.5|851
1604998200000|2020-11-10 08:50:00|62916.7|62901.7|62926|62911|62930.1|62912.9|62899.1|62881.6|858
1604998500000|2020-11-10 08:55:00|62925.7|62910.7|62932.1|62917.1|62945.1|62930.1|62917.4|62902.4|917
1604998800000|2020-11-10 09:00:00|62931.8|62916.8|62932.9|62917.9|62945.9|62930.9|62927.3|62912.3|932
1604999100000|2020-11-10 09:05:00|62931.1|62916.1|62917.4|62902.4|62943.7|62928.7|62911.8|62895.2|930
1604999400000|2020-11-10 09:10:00|62917.3|62902.3|62934|62919|62937.1|62920.5|62913.7|62898.2|943
1604999700000|2020-11-10 09:15:00|62933.9|62918.9|62914.4|62899.4|62936|62921|62901.4|62886.4|968
1605000000000|2020-11-10 09:20:00|62914.5|62899.5|62929.6|62909.6|62931.8|62915.5|62914.5|62899.5|843
1605000300000|2020-11-10 09:25:00|62927.4|62912.4|62947.7|62932.7|62958.7|62943.3|62927.4|62912.2|890
1605000600000|2020-11-10 09:30:00|62947.8|62932.8|63012.6|62997.6|63019.3|63001.4|62947.8|62932.8|938
1605000900000|2020-11-10 09:35:00|63012.8|62997.8|63005.2|62990.2|63024.8|63009.8|63000.8|62985.8|928
1605001200000|2020-11-10 09:40:00|63005.4|62990.4|63040.1|63025.1|63047.1|63032.1|62981.4|62964|967
1605001500000|2020-11-10 09:45:00|63041|63026|63059.3|63044.3|63066.4|63051.2|63025.8|63010.8|950
1605001800000|2020-11-10 09:50:00|63060.5|63045.5|63098.4|63083.4|63118.9|63102.2|63058.3|63043.3|1016
1605002100000|2020-11-10 09:55:00|63098.5|63083.5|63085|63065|63108.2|63091.3|63070.5|63054.9|967
1605002400000|2020-11-10 10:00:00|63083.8|63063.8|63097.9|63082.9|63109.5|63094.5|63062.4|63047.3|989
1605002700000|2020-11-10 10:05:00|63097.8|63082.8|63159.3|63144.3|63166.7|63151.7|63095.2|63080.2|1064
1605003000000|2020-11-10 10:10:00|63159.6|63144.6|63143.7|63128.7|63160.5|63145.5|63116.5|63101.5|983
1605003300000|2020-11-10 10:15:00|63143.8|63128.8|63127.6|63112.6|63145.5|63130.5|63121.7|63106.7|938
1605003600000|2020-11-10 10:20:00|63127.3|63112.3|63112.1|63097.1|63139.6|63124.6|63102.2|63087.2|973
1605003900000|2020-11-10 10:25:00|63110.5|63095.5|63123.6|63108.6|63134.3|63119.3|63096.3|63081.3|964
1605004200000|2020-11-10 10:30:00|63123.7|63108.7|63120.2|63105.2|63154.9|63139.9|63120|63105|962
1605004500000|2020-11-10 10:35:00|63120.8|63105.8|63108.4|63093.4|63142.8|63127.8|63101.8|63086.8|863
1605004800000|2020-11-10 10:40:00|63108.5|63093.5|63144.8|63129.8|63158.7|63143.7|63108|63093|913
1605005100000|2020-11-10 10:45:00|63144.5|63129.5|63204.7|63189.7|63205.7|63190.7|63133.8|63118.8|986
1605005400000|2020-11-10 10:50:00|63204.6|63189.6|63171.4|63156.4|63214.8|63199.8|63169.8|63154.8|963
1605005700000|2020-11-10 10:55:00|63171|63156|63210.8|63195.8|63211.5|63196.5|63168.8|63153.8|949
1605006000000|2020-11-10 11:00:00|63210.6|63195.6|63185.2|63170.2|63211.7|63196.7|63181.3|63166.3|942
1605006300000|2020-11-10 11:05:00|63184.6|63169.6|63187.4|63172.4|63200|63185|63167.8|63151.5|973
1605006600000|2020-11-10 11:10:00|63186.6|63171.6|63156.2|63141.2|63191.1|63176.1|63155.8|63140.8|864
1605006900000|2020-11-10 11:15:00|63156.4|63141.4|63164.3|63149.3|63168.8|63153.8|63143.5|63128.5|904
1605007200000|2020-11-10 11:20:00|63164|63149|63149.8|63134.8|63176.3|63161.3|63146.6|63131.6|893
1605007500000|2020-11-10 11:25:00|63149.7|63134.7|63154.8|63139.8|63163.8|63148.8|63130.3|63115.3|906
1605007800000|2020-11-10 11:30:00|63155.2|63140.2|63135.6|63120.6|63176.5|63161.5|63132|63117|847
1605008100000|2020-11-10 11:35:00|63136.6|63121.6|63110.3|63095.3|63141.7|63126.7|63107.2|63092.2|919
1605008400000|2020-11-10 11:40:00|63110.1|63095.1|63103.3|63088.3|63111.9|63096.9|63077.7|63062.7|947
1605008700000|2020-11-10 11:45:00|63102.8|63087.8|63092.7|63077.7|63111.6|63096.6|63084.1|63069.1|853
1605009000000|2020-11-10 11:50:00|63092.5|63077.5|63064.6|63049.6|63104.5|63089.5|63061.2|63046.2|950
1605009300000|2020-11-10 11:55:00|63064.4|63049.4|63096.1|63081.1|63100|63085|63060.7|63045.7|928
1605009600000|2020-11-10 12:00:00|63096.7|63081.7|63063.2|63048.2|63126|63111|63061.3|63046.3|1001
1605009900000|2020-11-10 12:05:00|63064.2|63049.2|63061.4|63046.4|63075.5|63060.5|63057.6|63042.6|849
1605010200000|2020-11-10 12:10:00|63061.5|63046.5|63020.4|63005.4|63068.6|63053.6|62997|62981.2|910
1605010500000|2020-11-10 12:15:00|63020.8|63005.8|63000.7|62985.7|63029.9|63014.9|62998.4|62983.4|860
1605010800000|2020-11-10 12:20:00|63000.5|62985.5|63072.5|63057.5|63074.1|63059.1|62999.5|62984.5|891
1605011100000|2020-11-10 12:25:00|63072.6|63057.6|63086|63071|63091.1|63076.1|63055.1|63040.1|807
1605011400000|2020-11-10 12:30:00|63086.3|63071.3|63087|63072|63100.8|63085.8|63082.3|63067.3|841
1605011700000|2020-11-10 12:35:00|63087.1|63072.1|63095.5|63080.5|63100|63085|63072.1|63057.1|926
1605012000000|2020-11-10 12:40:00|63094.5|63079.5|63087.8|63072.8|63094.5|63079.5|63077.7|63062.7|833
1605012300000|2020-11-10 12:45:00|63088.2|63073.2|63098.5|63083.5|63098.9|63083.9|63072|63057|850
1605012600000|2020-11-10 12:50:00|63098.4|63083.4|63080.5|63065.5|63100.8|63085.8|63074.4|63059.4|712
1605012900000|2020-11-10 12:55:00|63080.3|63065.3|63045.2|63030.2|63099.2|63084.2|63041.6|63026.6|899
1605013200000|2020-11-10 13:00:00|63046.2|63031.2|63038.7|63023.7|63052.6|63037.6|63026.9|63011.9|891
1605013500000|2020-11-10 13:05:00|63038.5|63023.5|63049.5|63034.5|63062.7|63047.7|63029.8|63014.8|881
1605013800000|2020-11-10 13:10:00|63049.3|63034.3|63055.9|63040.9|63062.9|63047.9|63037.4|63022.4|816
1605014100000|2020-11-10 13:15:00|63055.7|63040.7|63048.9|63033.9|63065.4|63050.4|63039.2|63024.2|834
1605014400000|2020-11-10 13:20:00|63049.9|63034.9|63065.4|63050.4|63082|63067|63044.8|63029.8|830
1605014700000|2020-11-10 13:25:00|63065.5|63050.5|63067.2|63052.2|63074.8|63059.8|63047.2|63032.2|880
1605015000000|2020-11-10 13:30:00|63067.1|63052.1|63062.6|63047.6|63078.7|63063.7|63049.5|63034.5|853
1605015300000|2020-11-10 13:35:00|63062|63047|63130.2|63115.2|63133.8|63118.8|63062|63047|937
1605015600000|2020-11-10 13:40:00|63132.8|63117.8|63092|63077|63132.8|63117.8|63084.6|63069.6|950
1605015900000|2020-11-10 13:45:00|63092.4|63077.4|63088.8|63073.8|63095.2|63080.2|63081.8|63066.8|906
1605016200000|2020-11-10 13:50:00|63087.8|63072.8|63072.3|63057.3|63087.8|63072.8|63050.9|63035.9|891
1605016500000|2020-11-10 13:55:00|63072.2|63057.2|63041.3|63026.3|63083.9|63068.9|63016.7|63001.7|941
1605016800000|2020-11-10 14:00:00|63042.2|63027.2|63038.3|63023.3|63060.5|63045.5|63024.1|63009.1|982
1605017100000|2020-11-10 14:05:00|63038.1|63023.1|63025|63010|63048.3|63033.3|63023.6|63008.6|878
1605017400000|2020-11-10 14:10:00|63025.1|63010.1|63038.1|63023.1|63038.9|63023.9|63012.1|62997.1|884
1605017700000|2020-11-10 14:15:00|63037.9|63022.9|63044.2|63029.2|63045.6|63030.6|63019.7|63004.7|852
1605018000000|2020-11-10 14:20:00|63045.1|63030.1|63069.4|63054.4|63072.3|63057.3|63032.8|63017.8|854
1605018300000|2020-11-10 14:25:00|63069.6|63054.6|62963.8|62948.8|63084.2|63069.2|62954.9|62934.9|753
1605018600000|2020-11-10 14:30:00|62965.8|62945.8|63008.1|62993.1|63019.7|63004.7|62965.8|62945.8|795
1605018900000|2020-11-10 14:35:00|63008.5|62993.5|63030|63015|63055|63040|63007.7|62992.7|800
1605019200000|2020-11-10 14:40:00|63027.3|63012.3|63072|63057|63075.4|63060.4|63025.8|63010.8|772
1605019500000|2020-11-10 14:45:00|63071.3|63056.3|63048.6|63033.6|63089.5|63074.5|63045.9|63030.9|873
1605019800000|2020-11-10 14:50:00|63048.7|63033.7|63023.1|63008.1|63054.4|63039.4|63019.4|63004.4|947
1605020100000|2020-11-10 14:55:00|63026.1|63011.1|63020.5|63005.5|63032.3|63017.3|63006.6|62991.6|1000
1605020400000|2020-11-10 15:00:00|63021.1|63006.1|62970|62955|63056.2|63041.2|62966.1|62951.1|1045
1605020700000|2020-11-10 15:05:00|62969.1|62949.1|62955.9|62940.9|62981.5|62966.5|62911|62895.1|1086
1605021000000|2020-11-10 15:10:00|62955.5|62940.5|62964.9|62949.9|62975.4|62960.4|62939.6|62924.6|1044
1605021300000|2020-11-10 15:15:00|62964.7|62949.7|62976.9|62961.9|62990.2|62975.2|62955.8|62940.8|1032
1605021600000|2020-11-10 15:20:00|62977.5|62962.5|63017|63002|63028.8|63013.8|62969.7|62952.8|1025
1605021900000|2020-11-10 15:25:00|63018|63003|62998.2|62983.2|63030.4|63015.4|62995.9|62980.9|1018
1605022200000|2020-11-10 15:30:00|62999.9|62984.9|62988.7|62973.7|63025.3|63010.3|62987|62972|979
1605022500000|2020-11-10 15:35:00|62988.9|62973.9|62996|62981|63012.5|62997.5|62975.4|62960.4|985
1605022800000|2020-11-10 15:40:00|62996.1|62981.1|63025|63010|63036.8|63021.8|62990.2|62975.2|1013
1605023100000|2020-11-10 15:45:00|63025.2|63010.2|63004.4|62989.4|63032.9|63017.9|63003.4|62988.4|967
1605023400000|2020-11-10 15:50:00|63005|62990|63043.7|63028.7|63053.3|63038.3|63005|62990|914
1605023700000|2020-11-10 15:55:00|63043.6|63028.6|62993.1|62978.1|63045.3|63030.3|62991.9|62976.9|1058
1605024000000|2020-11-10 16:00:00|62993.6|62978.6|63008.4|62993.4|63012.1|62997.1|62978.3|62963.3|1012
1605024300000|2020-11-10 16:05:00|63007.8|62992.8|63016.7|63001.7|63038|63023|62995.2|62980.2|911
1605024600000|2020-11-10 16:10:00|63016.8|63001.8|63024|63009|63032.5|63017.5|62999.3|62984.3|916
1605024900000|2020-11-10 16:15:00|63023.7|63008.7|63027.1|63012.1|63032.7|63017.7|63000.3|62985.3|803
1605025200000|2020-11-10 16:20:00|63027.2|63012.2|63037.1|63022.1|63037.5|63022.5|63015.9|63000.9|822
1605025500000|2020-11-10 16:25:00|63037.3|63022.3|62997.2|62982.2|63046.6|63031.6|62987.7|62972.7|861
1605025800000|2020-11-10 16:30:00|62995.9|62980.9|63023.1|63008.1|63028.7|63013.7|62995.9|62980.9|926
1605026100000|2020-11-10 16:35:00|63022.9|63007.9|63058.8|63043.8|63060.9|63045.9|63016.7|63001.7|869
1605026400000|2020-11-10 16:40:00|63058.7|63043.7|63049.4|63034.4|63058.7|63043.7|63034.9|63019.9|823
1605026700000|2020-11-10 16:45:00|63049.7|63034.7|63072.2|63057.2|63074.4|63059.4|63041.8|63026.8|796
1605027000000|2020-11-10 16:50:00|63072.3|63057.3|63080.6|63065.6|63088.3|63073.3|63057.3|63042.3|886
1605027300000|2020-11-10 16:55:00|63080.7|63065.7|63049.4|63034.4|63089|63074|63043.6|63028.6|910
1605027600000|2020-11-10 17:00:00|63050.5|63035.5|63024.9|63009.9|63058.8|63043.8|63022.2|63007.2|904
1605027900000|2020-11-10 17:05:00|63023.6|63008.6|63018.7|63003.7|63031.4|63016.4|63009.7|62994.7|923
1605028200000|2020-11-10 17:10:00|63020.2|63005.2|63019.1|63004.1|63026.4|63011.4|63007.8|62992.8|799
1605028500000|2020-11-10 17:15:00|63016.6|63001.6|63038.3|63023.3|63048.3|63033.3|63013.9|62998.9|823
1605028800000|2020-11-10 17:20:00|63038.8|63023.8|63043|63028|63052.7|63037.7|63027.7|63012.7|812
1605029100000|2020-11-10 17:25:00|63041.7|63026.7|63039.2|63024.2|63049.2|63034.2|63021.9|63003.3|817
1605029400000|2020-11-10 17:30:00|63039.4|63024.4|63033.3|63018.3|63043.7|63028.7|63025|63010|792
1605029700000|2020-11-10 17:35:00|63033.6|63018.6|63022.1|63007.1|63037.4|63022.4|63019.7|63004.7|791
1605030000000|2020-11-10 17:40:00|63022|63007|63011.5|62996.5|63027.9|63012.9|63011|62996|732
1605030300000|2020-11-10 17:45:00|63011.4|62996.4|63003.4|62988.4|63014.4|62999.4|63001.6|62986.6|809
1605030600000|2020-11-10 17:50:00|63003|62988|62995.5|62980.5|63016.6|63001.6|62993.8|62978.8|727
1605030900000|2020-11-10 17:55:00|62995.4|62980.4|63006.1|62991.1|63007.1|62992.1|62989.5|62974.5|681
1605031200000|2020-11-10 18:00:00|63005.9|62990.9|62986.4|62971.4|63007.7|62992.7|62984|62969|743
1605031500000|2020-11-10 18:05:00|62986.8|62971.8|63004.7|62989.7|63007.6|62992.6|62986.2|62971.2|770
1605031800000|2020-11-10 18:10:00|63005|62990|63017.1|63002.1|63019.6|63004.6|63001.2|62986.2|723
1605032100000|2020-11-10 18:15:00|63016.6|63001.6|63007.3|62992.3|63020.4|63005.4|63005.7|62990.7|629
1605032400000|2020-11-10 18:20:00|63006.9|62991.9|63021.9|63006.9|63024.5|63009.5|63005.1|62990.1|711
1605032700000|2020-11-10 18:25:00|63022.1|63007.1|63014.9|62999.9|63029.9|63014.9|63012|62997|766
1605033000000|2020-11-10 18:30:00|63015.1|63000.1|63021.5|63006.5|63025.9|63010.9|63011.1|62996.1|752
1605033300000|2020-11-10 18:35:00|63020.5|63005.5|63002.5|62987.5|63022.4|63007.4|62998.2|62983.2|766
1605033600000|2020-11-10 18:40:00|63002.2|62987.2|63007|62992|63010.2|62995.2|63000.6|62985.6|608
1605033900000|2020-11-10 18:45:00|63006.9|62991.9|63023.9|63008.9|63024.1|63009.1|63006.9|62991.9|521
1605034200000|2020-11-10 18:50:00|63023.8|63008.8|63021.8|63006.8|63025|63010|63015|63000|530
1605034500000|2020-11-10 18:55:00|63022.1|63007.1|63001.9|62986.9|63026.8|63011.8|63001.4|62986.4|761
1605034800000|2020-11-10 19:00:00|63001.5|62986.5|62989.4|62974.4|63007.3|62992.3|62984.3|62969.3|783
1605035100000|2020-11-10 19:05:00|62989.5|62974.5|62976.5|62961.5|62992.9|62977.9|62974.2|62959.2|667
1605035400000|2020-11-10 19:10:00|62976.8|62961.8|62974.5|62959.5|62988.6|62973.6|62974.2|62959.2|721
1605035700000|2020-11-10 19:15:00|62974.6|62959.6|62981.9|62966.9|62985.9|62970.9|62972.7|62957.7|653
1605036000000|2020-11-10 19:20:00|62979.5|62964.5|62976.2|62961.2|62991.8|62976.8|62973.8|62958.8|778
1605036300000|2020-11-10 19:25:00|62975.5|62960.5|62990.3|62975.3|62997|62982|62973.5|62958.5|771
1605036600000|2020-11-10 19:30:00|62991.6|62976.6|62980.4|62965.4|62993.4|62978.4|62972.4|62957.4|760
1605036900000|2020-11-10 19:35:00|62980.7|62965.7|62982.8|62967.8|62995.1|62980.1|62978.4|62963.4|806
1605037200000|2020-11-10 19:40:00|62982.9|62967.9|62983|62968|62991.2|62976.2|62979.5|62964.5|761
1605037500000|2020-11-10 19:45:00|62983.4|62968.4|63002.9|62987.9|63003.1|62988.1|62982|62967|759
1605037800000|2020-11-10 19:50:00|63003|62988|63016.3|63001.3|63026.2|63011.2|63000.3|62985.3|790
1605038100000|2020-11-10 19:55:00|63016.2|63001.2|63037.7|63022.7|63041.7|63026.7|63011.5|62996.5|823
1605038400000|2020-11-10 20:00:00|63037.6|63022.6|63047.3|63032.3|63049.9|63034.9|63029.9|63014.9|743
1605038700000|2020-11-10 20:05:00|63047|63032|63063|63048|63065.5|63050.5|63042.7|63027.7|776
1605039000000|2020-11-10 20:10:00|63062.9|63047.9|63061.2|63046.2|63067.5|63052.5|63052.9|63037.9|734
1605039300000|2020-11-10 20:15:00|63061.1|63046.1|63055.6|63040.6|63061.2|63046.2|63052.2|63037.2|618
1605039600000|2020-11-10 20:20:00|63055.7|63040.7|63061.7|63046.7|63063.6|63048.6|63049.2|63034.2|639
1605039900000|2020-11-10 20:25:00|63062|63047|63053.6|63038.6|63064.9|63049.9|63051.3|63036.3|654
1605040200000|2020-11-10 20:30:00|63053.9|63038.9|63060|63045|63064.2|63049.2|63052.2|63037.2|706
1605040500000|2020-11-10 20:35:00|63060.1|63045.1|63060.1|63045.1|63064.8|63049.8|63055.9|63040.9|644
1605040800000|2020-11-10 20:40:00|63060.2|63045.2|63050.9|63035.9|63060.4|63045.4|63048.8|63033.8|606
1605041100000|2020-11-10 20:45:00|63050.3|63035.3|63046.5|63031.5|63053.1|63038.1|63045.8|63030.8|599
1605041400000|2020-11-10 20:50:00|63046.3|63031.3|63067.8|63052.8|63075.1|63060.1|63044.5|63029.5|722
1605041700000|2020-11-10 20:55:00|63066.7|63051.7|63062.1|63047.1|63090.2|63075.2|63060|63045|863
1605042000000|2020-11-10 21:00:00|63062.6|63047.6|63076.7|63061.7|63083.3|63068.3|63062.6|63047.6|603
1605042300000|2020-11-10 21:05:00|63077.1|63062.1|63063.6|63048.6|63078.4|63063.4|63062.8|63047.8|487
1605042600000|2020-11-10 21:10:00|63063.7|63048.7|63060.5|63045.5|63065.3|63050.3|63060.2|63045.2|452
1605042900000|2020-11-10 21:15:00|63060.6|63045.6|63064|63049|63073.7|63058.7|63059.5|63044.5|356
1605043200000|2020-11-10 21:20:00|63063.9|63048.9|63066|63051|63071.7|63056.7|63063.5|63048.5|340
1605043500000|2020-11-10 21:25:00|63065.9|63050.9|63048.9|63033.9|63067|63052|63044.2|63029.2|463
1605043800000|2020-11-10 21:30:00|63049|63034|63038.9|63023.9|63051.2|63036.2|63038.6|63023.6|503
1605044100000|2020-11-10 21:35:00|63039|63024|63039.3|63024.3|63041.2|63026.2|63035.8|63018.4|548
1605044400000|2020-11-10 21:40:00|63040|63025|63030.1|63015.1|63042.8|63025.9|63028.2|63012.8|578
1605044700000|2020-11-10 21:45:00|63030.7|63015.7|63015.9|63000.9|63033|63018|63014.8|62999.4|562
1605045000000|2020-11-10 21:50:00|63015.5|63000.5|63017.6|63002.6|63018.7|63003.7|63009.7|62992|506
1605045300000|2020-11-10 21:55:00|63017.3|63002.3|63032.8|63002.3|63063.7|63009.9|63008|62988|553
1605045600000|2020-11-10 22:00:00|63043.6|63003|63007.9|62985.9|63043.8|63006.4|63007.9|62985.9|63
1605045900000|2020-11-10 22:05:00|63018.9|62978.5|63021.8|62989.5|63099.8|63007.8|63007.3|62970.9|220
1605046200000|2020-11-10 22:10:00|63023.9|62993.1|63013.3|62993.3|63077.9|63000.1|63009|62959.7|420
1605046500000|2020-11-10 22:15:00|63012.6|62992.6|63018.9|62987.8|63043.1|63000.8|63010.1|62981|410
1605046800000|2020-11-10 22:20:00|63021.4|62988.1|63012.8|62992.8|63021.4|62998|63008.9|62981.8|312
1605047100000|2020-11-10 22:25:00|63012.2|62992.2|63010.9|62990.7|63020.2|62998.4|63008.5|62978.7|386
1605047400000|2020-11-10 22:30:00|63011.2|62989.7|63011.1|62991.1|63014.8|62992.7|63002.4|62977.6|334
1605047700000|2020-11-10 22:35:00|63011.2|62991.2|63012.6|62988|63015.5|62993.8|63009.8|62986.2|151
1605048000000|2020-11-10 22:40:00|63010.7|62990.7|63012.2|62992.2|63012.2|62992.2|62996|62961.6|548
1605048300000|2020-11-10 22:45:00|63011.2|62991.2|63006.2|62980.3|63012.4|62992.4|63000.8|62976.3|304
1605048600000|2020-11-10 22:50:00|63006|62979.3|63003.4|62978.2|63011.6|62988|63002.3|62966.7|554
1605048900000|2020-11-10 22:55:00|63003.1|62978.3|63006.6|62981.8|63014.6|62994.6|63002.8|62974.5|421
1605049200000|2020-11-10 23:00:00|63007.1|62983.4|63001.2|62981.2|63011.4|62987.7|62999.1|62976.9|532
1605049500000|2020-11-10 23:05:00|63001.3|62981.3|63010.7|62990.7|63011.8|62991.8|62998.4|62978.4|711
1605049800000|2020-11-10 23:10:00|63009.5|62989.5|63012.5|62992.5|63019.1|63000.1|63008.4|62988.4|577
1605050100000|2020-11-10 23:15:00|63012.3|62992.3|63012.2|62992.2|63018.7|62998.7|63011.3|62991.3|394
1605050400000|2020-11-10 23:20:00|63013.6|62993.6|63015.1|62995.1|63019.6|62999.6|63007.1|62987.1|533
1605050700000|2020-11-10 23:25:00|63015.2|62995.2|63016.1|62996.1|63018.8|62998.8|63009.9|62989.9|428
1605051000000|2020-11-10 23:30:00|63016.4|62996.4|63015.8|62995.8|63018.3|62998.3|63011.2|62991.2|420
1605051300000|2020-11-10 23:35:00|63015.7|62995.7|63012.8|62992.8|63016|62996|63007.5|62987.5|426
1605051600000|2020-11-10 23:40:00|63013|62993|63015.7|62995.7|63017.2|62997.2|63006.9|62986.9|377
1605051900000|2020-11-10 23:45:00|63016.4|62996.4|63012.5|62992.5|63017.1|62997.1|63008.8|62988.8|277
1605052200000|2020-11-10 23:50:00|63012.6|62992.6|63014.5|62994.5|63017.5|62997.1|63008.7|62988.7|314
1605052500000|2020-11-10 23:55:00|63014.8|62994.8|63009.9|62989.9|63018.1|62998.1|63008.4|62988.4|382
1605052800000|2020-11-11 00:00:00|63007.9|62992.9|63001.4|62981.4|63011.1|62992.9|62991.3|62971.3|619
1605053100000|2020-11-11 00:05:00|63001.5|62981.5|63000.5|62980.5|63017.8|62999.1|62990|62971.2|629
1605053400000|2020-11-11 00:10:00|63000.1|62980.1|62995.7|62975.7|63006.3|62988.8|62991.6|62971.6|543
1605053700000|2020-11-11 00:15:00|62995.6|62975.6|62984.8|62964.8|62997|62977|62983.8|62963.9|548
1605054000000|2020-11-11 00:20:00|62984.9|62964.9|62988.1|62968.1|62991.4|62972|62981.9|62961.9|465
1605054300000|2020-11-11 00:25:00|62988.3|62968.3|62974.3|62954.3|62988.6|62968.6|62968.5|62948.5|464
1605054600000|2020-11-11 00:30:00|62975|62955|62982.7|62962.7|62986.1|62966.8|62971.9|62951.9|471
1605054900000|2020-11-11 00:35:00|62983|62963|62984.2|62964.2|62988.3|62968.3|62979.9|62959.9|429
1605055200000|2020-11-11 00:40:00|62984.3|62964.3|62987|62967|62988.7|62970.8|62976.3|62956.3|410
1605055500000|2020-11-11 00:45:00|62987.9|62967.9|62982.5|62962.5|62987.9|62967.9|62977.7|62957.7|283
1605055800000|2020-11-11 00:50:00|62982.3|62962.3|63002.6|62982.6|63006.1|62986.1|62973.2|62953.2|443
1605056100000|2020-11-11 00:55:00|63002.4|62982.4|63012.2|62992.2|63016.1|62996.1|62999.1|62979.9|549
1605056400000|2020-11-11 01:00:00|63012.7|62992.7|63005.1|62985.1|63016|62996|62998.4|62978.4|687
1605056700000|2020-11-11 01:05:00|63004.6|62984.6|62992|62972|63009.6|62989.6|62991.6|62971.6|561
1605057000000|2020-11-11 01:10:00|62991|62971|62985.1|62965.1|62998.4|62978.4|62984.3|62964.3|457
1605057300000|2020-11-11 01:15:00|62985.2|62965.2|63000.7|62980.7|63010.1|62990.1|62981.1|62961.1|674
1605057600000|2020-11-11 01:20:00|63001.2|62981.2|62990.4|62970.4|63006.9|62986.9|62986|62966|578
1605057900000|2020-11-11 01:25:00|62991.8|62971.8|62983.1|62963.1|62992.4|62972.4|62976.1|62956.1|613
1605058200000|2020-11-11 01:30:00|62982.4|62962.4|62978.5|62958.5|62988.4|62968.4|62976.1|62956.1|631
1605058500000|2020-11-11 01:35:00|62978.4|62958.4|62971.8|62951.8|62981.2|62961.2|62967.9|62947.9|527
1605058800000|2020-11-11 01:40:00|62971.7|62951.7|62976.5|62956.5|62979.9|62959.9|62959.6|62939.6|595
1605059100000|2020-11-11 01:45:00|62976.2|62956.2|62960.9|62940.9|62979|62959|62960|62940|588
1605059400000|2020-11-11 01:50:00|62960.4|62940.4|62966.9|62946.9|62969.8|62949.8|62956.5|62936.5|605
1605059700000|2020-11-11 01:55:00|62966.5|62946.5|62963.9|62943.9|62973.5|62953.5|62961.3|62941.8|608
1605060000000|2020-11-11 02:00:00|62963.6|62943.6|62973.8|62953.8|62977.4|62957.4|62962.7|62942.7|503
1605060300000|2020-11-11 02:05:00|62973.9|62953.9|62967.4|62947.4|62978.3|62958.3|62960.7|62943.3|569
1605060600000|2020-11-11 02:10:00|62967.1|62947.1|62973.2|62953.2|62977.3|62958|62961.5|62941.5|449
1605060900000|2020-11-11 02:15:00|62973.5|62953.5|62964.5|62944.5|62977.4|62957.4|62958.7|62939.3|545
1605061200000|2020-11-11 02:20:00|62964.1|62944.1|62966.9|62946.9|62974.8|62954.8|62959.3|62941.8|557
1605061500000|2020-11-11 02:25:00|62966.8|62946.8|62964.3|62944.3|62969.8|62949.8|62957.7|62937.7|481
1605061800000|2020-11-11 02:30:00|62964.7|62944.7|62985.6|62965.6|62992.7|62972.7|62964.5|62944.5|504
1605062100000|2020-11-11 02:35:00|62985.7|62965.7|62978.9|62958.9|62987.5|62967.5|62977.7|62957.7|395
1605062400000|2020-11-11 02:40:00|62978.1|62958.1|62964.5|62944.5|62980.6|62960.6|62956.9|62936.9|582
1605062700000|2020-11-11 02:45:00|62965.5|62945.5|62974.4|62954.4|62984.6|62964.6|62964.9|62944.9|535
1605063000000|2020-11-11 02:50:00|62974.3|62954.3|62982.9|62962.9|62984|62964.6|62970|62952.9|563
1605063300000|2020-11-11 02:55:00|62982.8|62962.8|62974.5|62954.5|62983|62963|62968.2|62949.4|556
1605063600000|2020-11-11 03:00:00|62975.1|62955.1|62971.8|62951.8|62980.6|62960.6|62962.4|62942.4|555
1605063900000|2020-11-11 03:05:00|62972|62952|62967.3|62947.3|62978.7|62958.7|62966.6|62946.6|488
1605064200000|2020-11-11 03:10:00|62967.6|62947.6|62954.5|62934.5|62969.5|62949.5|62947.7|62927.7|662
1605064500000|2020-11-11 03:15:00|62954.2|62934.2|62947.3|62927.3|62962.1|62942.1|62940.5|62920.5|586
1605064800000|2020-11-11 03:20:00|62946.8|62926.8|62937.2|62917.2|62948.6|62928.6|62933.7|62913.8|633
1605065100000|2020-11-11 03:25:00|62937.9|62917.9|62941.7|62926.7|62949|62929|62936.1|62916.1|562
1605065400000|2020-11-11 03:30:00|62942.5|62922.5|62955.7|62935.7|62958.5|62938.5|62939.5|62919.5|575
1605065700000|2020-11-11 03:35:00|62955|62935|62951.9|62931.9|62959.5|62939.5|62944.3|62925.2|529
1605066000000|2020-11-11 03:40:00|62951.8|62931.8|62947.3|62927.3|62953.4|62933.4|62943.1|62924.2|457
1605066300000|2020-11-11 03:45:00|62949.2|62929.2|62945.9|62925.9|62955|62935|62942.3|62924.4|386
1605066600000|2020-11-11 03:50:00|62946|62926|62953.3|62933.3|62954.2|62934.2|62938|62918|499
1605066900000|2020-11-11 03:55:00|62953|62933|62962.6|62942.6|62962.6|62942.6|62951.9|62931.9|523
1605067200000|2020-11-11 04:00:00|62962.7|62942.7|62958.1|62938.1|62963.1|62943.1|62953.1|62933.1|511
1605067500000|2020-11-11 04:05:00|62957.3|62937.3|62965.6|62945.6|62966.7|62946.7|62954.4|62934.4|435
1605067800000|2020-11-11 04:10:00|62965.4|62945.4|62957.8|62937.8|62965.7|62945.7|62950.6|62930.6|483
1605068100000|2020-11-11 04:15:00|62958|62938|62967.4|62947.4|62968.7|62948.7|62957.6|62937.6|413
1605068400000|2020-11-11 04:20:00|62966.3|62946.3|62959.7|62939.7|62970.1|62950.1|62958.3|62936|423
1605068700000|2020-11-11 04:25:00|62959.5|62939.5|62974.2|62954.2|62974.2|62954.2|62959.5|62939.5|397
1605069000000|2020-11-11 04:30:00|62973.9|62953.9|62966.3|62946.3|62974.6|62954.6|62964.5|62944.5|482
1605069300000|2020-11-11 04:35:00|62966.8|62946.8|62962.9|62942.9|62971|62951|62962.9|62942.9|414
1605069600000|2020-11-11 04:40:00|62963.4|62943.4|62970.7|62950.7|62972.3|62952.3|62962.4|62942.4|317
1605069900000|2020-11-11 04:45:00|62970.6|62950.6|62970.3|62950.3|62973.2|62953.2|62967.7|62947.7|298
1605070200000|2020-11-11 04:50:00|62970.4|62950.4|62970.2|62950.2|62974|62954|62968.5|62948.5|377
1605070500000|2020-11-11 04:55:00|62970.3|62950.3|62984.6|62964.6|62985.4|62965.4|62969.6|62949.6|405
1605070800000|2020-11-11 05:00:00|62984.3|62964.3|62978.8|62958.8|62988.3|62968.3|62976.6|62956.6|432
1605071100000|2020-11-11 05:05:00|62979.8|62959.8|62981.5|62960.2|62984|62964|62978.1|62957.6|351
1605071400000|2020-11-11 05:10:00|62981.3|62961.3|62984.9|62964.9|62989.1|62969.1|62980.9|62959.7|389
1605071700000|2020-11-11 05:15:00|62985.2|62965.2|62991|62971|62993.3|62973.3|62983.7|62963.7|362
1605072000000|2020-11-11 05:20:00|62991.1|62971.1|62988|62968|62991.9|62971.9|62986.9|62966.9|360
1605072300000|2020-11-11 05:25:00|62988.1|62968.1|62976.6|62956.6|62991.2|62971.2|62974.5|62954.5|379
1605072600000|2020-11-11 05:30:00|62976.7|62956.7|62973.9|62953.9|62984.1|62965.3|62972.2|62952.9|469
1605072900000|2020-11-11 05:35:00|62974|62954|62975.9|62960.9|62981.3|62964.7|62969.4|62951.5|489
1605073200000|2020-11-11 05:40:00|62976.4|62961.4|62969.6|62954.6|62981.1|62964.1|62967.7|62952.7|472
1605073500000|2020-11-11 05:45:00|62969.7|62954.7|62971.7|62956.7|62980.5|62963|62966.6|62950.7|413
1605073800000|2020-11-11 05:50:00|62971.6|62956.6|62974.8|62959.8|62978.6|62962.4|62968.4|62950.4|465
1605074100000|2020-11-11 05:55:00|62975|62960|62974.7|62959.7|62981|62963.6|62968.7|62952|555
1605074400000|2020-11-11 06:00:00|62974.5|62959.5|62982.6|62967.6|62988|62972.5|62972.5|62957.5|603
1605074700000|2020-11-11 06:05:00|62982.7|62967.7|62992.4|62977.4|62995.9|62980.9|62979.9|62964.9|593
1605075000000|2020-11-11 06:10:00|62992.9|62977.9|62985.1|62970.1|62995.6|62980.6|62984.4|62969.4|590
1605075300000|2020-11-11 06:15:00|62985|62970|62987.4|62972.4|62991|62976|62981.5|62966.5|498
1605075600000|2020-11-11 06:20:00|62986.5|62971.5|63001.3|62986.3|63001.3|62986.3|62986.5|62971.5|485
1605075900000|2020-11-11 06:25:00|63001|62986|63011.4|62996.4|63013.7|62998.7|62997.9|62982.9|576
1605076200000|2020-11-11 06:30:00|63011.5|62996.5|62993.8|62978.8|63011.5|62996.5|62990.9|62975.9|551
1605076500000|2020-11-11 06:35:00|62991.9|62976.9|62992|62977|62993|62978|62985.5|62970.5|513
1605076800000|2020-11-11 06:40:00|62992.8|62977.8|62971.3|62956.3|62993.4|62978.4|62970.3|62955.3|583
1605077100000|2020-11-11 06:45:00|62971.2|62956.2|62970.5|62955.5|62981.9|62966.9|62969.6|62954.6|510
1605077400000|2020-11-11 06:50:00|62970.9|62955.9|62970|62955|62977.7|62962.7|62961.5|62946.5|511
1605077700000|2020-11-11 06:55:00|62969.5|62954.5|62971.1|62956.1|62976.2|62961.2|62960.8|62945.8|666
1605078000000|2020-11-11 07:00:00|62971.7|62956.7|62959.6|62944.6|62976|62959|62944.6|62928|705
1605078300000|2020-11-11 07:05:00|62959.5|62944.5|62961.8|62946.8|62962.9|62947.9|62953.8|62938.8|628
1605078600000|2020-11-11 07:10:00|62962.2|62947.2|62958.7|62943.7|62977.3|62962.3|62953.3|62938.3|729
1605078900000|2020-11-11 07:15:00|62959.5|62944.5|62975.6|62960.6|62978.5|62963.5|62957.8|62942.8|747
1605079200000|2020-11-11 07:20:00|62975.8|62960.8|63004|62989|63004|62989|62972|62957|605
1605079500000|2020-11-11 07:25:00|63004.2|62989.2|62990.6|62975.6|63007.7|62992.7|62988.2|62973.2|679
1605079800000|2020-11-11 07:30:00|62990.4|62975.4|62984.9|62969.9|63000.1|62985.1|62981.2|62966.2|659
1605080100000|2020-11-11 07:35:00|62983.3|62968.3|62991.1|62976.1|62991.7|62976.7|62974|62959|682
1605080400000|2020-11-11 07:40:00|62991.2|62976.2|63026.7|63011.7|63031.3|63016.3|62985.7|62970.7|794
1605080700000|2020-11-11 07:45:00|63027.5|63012.5|63058.3|63043.3|63061|63046|63023.7|63008.7|798
1605081000000|2020-11-11 07:50:00|63058.2|63043.2|63039.8|63024.8|63058.4|63043.4|63029.3|63014.3|748
1605081300000|2020-11-11 07:55:00|63039.2|63024.2|63061.2|63046.2|63066.5|63051.5|63032.1|63017.1|814
1605081600000|2020-11-11 08:00:00|63059.9|63044.9|63060.5|63045.5|63092.8|63077.8|63056.4|63041.4|856
1605081900000|2020-11-11 08:05:00|63060.9|63045.9|63052.9|63037.9|63076.1|63061.1|63050.2|63035.2|771
1605082200000|2020-11-11 08:10:00|63052.8|63037.8|63104.8|63089.8|63114.2|63099.2|63052.5|63037.5|795
1605082500000|2020-11-11 08:15:00|63105.1|63090.1|63134.5|63119.5|63149.7|63134.7|63105.1|63090.1|878
1605082800000|2020-11-11 08:20:00|63134.1|63119.1|63157.1|63142.1|63172.5|63157.5|63130.5|63115.5|886
1605083100000|2020-11-11 08:25:00|63157|63142|63146.9|63131.9|63166.4|63151.4|63128.6|63113.6|864
1605083400000|2020-11-11 08:30:00|63147.1|63132.1|63148.4|63133.4|63162.7|63147.7|63135.5|63120.5|917
1605083700000|2020-11-11 08:35:00|63149.1|63134.1|63139.1|63124.1|63173.2|63158.2|63136|63121|891
1605084000000|2020-11-11 08:40:00|63139|63124|63141.3|63126.3|63150.8|63135.8|63127.5|63112.5|837
1605084300000|2020-11-11 08:45:00|63141.4|63126.4|63131.9|63116.9|63150|63135|63122.6|63107.6|887
1605084600000|2020-11-11 08:50:00|63131.7|63116.7|63185.6|63170.6|63190.9|63175.9|63131.7|63116.7|872
1605084900000|2020-11-11 08:55:00|63186|63171|63163.6|63148.6|63191.7|63176.7|63160.1|63145.1|859
1605085200000|2020-11-11 09:00:00|63163.8|63148.8|63141|63126|63164.7|63149.7|63135.4|63120.4|880
1605085500000|2020-11-11 09:05:00|63141.6|63126.6|63119.5|63104.5|63145.5|63130.5|63118.6|63103.6|832
1605085800000|2020-11-11 09:10:00|63119.4|63104.4|63123.9|63108.9|63124|63109|63107|63092|815
1605086100000|2020-11-11 09:15:00|63123.6|63108.6|63114.6|63099.6|63129.1|63114.1|63102.1|63087.1|802
1605086400000|2020-11-11 09:20:00|63114.4|63099.4|63136.7|63121.7|63142.2|63127.2|63111.6|63096.6|831
1605086700000|2020-11-11 09:25:00|63136.5|63121.5|63104.2|63089.2|63138.3|63123.3|63103.1|63088.1|707
1605087000000|2020-11-11 09:30:00|63104.8|63089.8|63108.9|63093.9|63143.1|63128.1|63100|63085|892
1605087300000|2020-11-11 09:35:00|63108.7|63093.7|63166|63151|63171.2|63156.2|63103|63088|954
1605087600000|2020-11-11 09:40:00|63166.1|63151.1|63180.3|63165.3|63192.1|63177.1|63157.3|63142.3|933
1605087900000|2020-11-11 09:45:00|63179.8|63164.8|63206.4|63191.4|63208.4|63193.4|63166.2|63151.2|864
1605088200000|2020-11-11 09:50:00|63206.2|63191.2|63160.6|63145.6|63206.6|63191.6|63154.7|63139.7|875
1605088500000|2020-11-11 09:55:00|63160.4|63145.4|63137.5|63122.5|63167.3|63152.3|63133.9|63118.9|875
1605088800000|2020-11-11 10:00:00|63138.5|63123.5|63143.1|63128.1|63162.6|63147.6|63136.2|63121.2|818
1605089100000|2020-11-11 10:05:00|63143.2|63128.2|63117.4|63102.4|63155.6|63140.6|63116.2|63101.2|790
1605089400000|2020-11-11 10:10:00|63117.5|63102.5|63146.9|63131.9|63152.5|63137.5|63117.5|63102.5|775
1605089700000|2020-11-11 10:15:00|63146.8|63131.8|63143.7|63128.7|63156.3|63141.3|63140|63125|674
1605090000000|2020-11-11 10:20:00|63143.5|63128.5|63136.4|63121.4|63151.8|63136.8|63132.6|63117.6|739
1605090300000|2020-11-11 10:25:00|63135.7|63120.7|63129.9|63114.9|63150|63135|63124.4|63109.4|657
1605090600000|2020-11-11 10:30:00|63130.6|63115.6|63142.5|63127.5|63148|63133|63126.3|63111.3|708
1605090900000|2020-11-11 10:35:00|63142.6|63127.6|63160.8|63145.8|63176.9|63161.9|63140.9|63125.9|786
1605091200000|2020-11-11 10:40:00|63160.7|63145.7|63150.1|63135.1|63171.1|63156.1|63146.3|63131.3|763
1605091500000|2020-11-11 10:45:00|63150.3|63135.3|63200.2|63185.2|63201.8|63186.8|63149.6|63134.6|834
1605091800000|2020-11-11 10:50:00|63199.6|63184.6|63214.9|63199.9|63216.3|63201.3|63191.1|63176.1|829
1605092100000|2020-11-11 10:55:00|63215.1|63200.1|63177.7|63162.7|63231|63216|63177.7|63162.7|920
1605092400000|2020-11-11 11:00:00|63177.5|63162.5|63142.8|63127.8|63186.3|63171.3|63141.8|63126.8|826
1605092700000|2020-11-11 11:05:00|63143.1|63128.1|63159.3|63144.3|63162.6|63147.6|63135.9|63120.9|797
1605093000000|2020-11-11 11:10:00|63158.9|63143.9|63191.2|63176.2|63191.9|63176.9|63148.5|63133.5|758
1605093300000|2020-11-11 11:15:00|63191.3|63176.3|63181.2|63166.2|63196.9|63181.9|63165.9|63150.9|710
1605093600000|2020-11-11 11:20:00|63181.4|63166.4|63212.7|63197.7|63216.1|63201.1|63166.2|63151.2|767
1605093900000|2020-11-11 11:25:00|63212.4|63197.4|63209.6|63194.6|63214|63199|63200.8|63185.8|760
1605094200000|2020-11-11 11:30:00|63209.8|63194.8|63243.5|63228.5|63245|63230|63204.2|63189.2|830
1605094500000|2020-11-11 11:35:00|63242.3|63227.3|63253.4|63238.4|63267.3|63252.3|63238.7|63223.7|943
1605094800000|2020-11-11 11:40:00|63253.6|63238.6|63259.8|63244.8|63261.2|63246.2|63248.6|63233.6|785
1605095100000|2020-11-11 11:45:00|63260.2|63245.2|63257.8|63242.8|63260.2|63245.2|63246|63231|833
1605095400000|2020-11-11 11:50:00|63257.9|63242.9|63255.8|63240.8|63292.2|63277.2|63255.4|63240.4|917
1605095700000|2020-11-11 11:55:00|63257.1|63242.1|63251.1|63236.1|63274.1|63259.1|63245.3|63228.4|904
1605096000000|2020-11-11 12:00:00|63250.5|63235.5|63270.9|63255.9|63273.9|63258.9|63245.2|63230.2|921
1605096300000|2020-11-11 12:05:00|63270.8|63255.8|63288|63273|63290.4|63275.4|63265.2|63250.2|824
1605096600000|2020-11-11 12:10:00|63288.1|63273.1|63321.7|63306.7|63322.8|63307.8|63281.5|63266.5|901
1605096900000|2020-11-11 12:15:00|63321.3|63306.3|63304.3|63289.3|63323.1|63308.1|63303.7|63288.7|851
1605097200000|2020-11-11 12:20:00|63304.1|63289.1|63297.3|63282.3|63307.3|63292.3|63285.4|63270.4|776
1605097500000|2020-11-11 12:25:00|63297.8|63282.8|63302.3|63287.3|63317.1|63302.1|63293.4|63278.4|858
1605097800000|2020-11-11 12:30:00|63302.5|63287.5|63305.9|63290.9|63315.4|63300.4|63299|63284|830
1605098100000|2020-11-11 12:35:00|63303.5|63288.5|63325.6|63310.6|63329.3|63314.3|63298|63283|845
1605098400000|2020-11-11 12:40:00|63324.7|63309.7|63302.4|63287.4|63334.4|63319.4|63297.1|63282.1|811
1605098700000|2020-11-11 12:45:00|63302|63287|63306.7|63291.7|63322.3|63307.3|63295.6|63280.6|884
1605099000000|2020-11-11 12:50:00|63306.8|63291.8|63287.2|63272.2|63308.4|63293.4|63273.1|63258.1|825
1605099300000|2020-11-11 12:55:00|63286.9|63271.9|63233.7|63218.7|63290.2|63275.2|63231.8|63216.8|956
1605099600000|2020-11-11 13:00:00|63233.3|63218.3|63273|63258|63278|63263|63226|63211|930
1605099900000|2020-11-11 13:05:00|63272.8|63257.8|63288.6|63273.6|63300.2|63285.2|63269|63254|859
1605100200000|2020-11-11 13:10:00|63289.5|63274.5|63265.5|63250.5|63296|63281|63264.9|63249.9|847
1605100500000|2020-11-11 13:15:00|63265.6|63250.6|63248.2|63233.2|63267.9|63252.9|63245.4|63230.4|831
1605100800000|2020-11-11 13:20:00|63248|63233|63241.4|63226.4|63262.2|63247.2|63237.5|63222.5|788
1605101100000|2020-11-11 13:25:00|63239.7|63224.7|63250.4|63235.4|63259.9|63244.9|63222.1|63207.1|879
1605101400000|2020-11-11 13:30:00|63251|63236|63293.8|63278.8|63296.9|63281.9|63247.4|63232.4|820
1605101700000|2020-11-11 13:35:00|63294.3|63279.3|63294.8|63279.8|63310|63295|63284.6|63269.6|857
1605102000000|2020-11-11 13:40:00|63294.9|63279.9|63316|63301|63323.6|63308.6|63293.2|63278.2|786
1605102300000|2020-11-11 13:45:00|63315.3|63300.3|63308.8|63293.8|63326.6|63311.6|63297.8|63282.8|860
1605102600000|2020-11-11 13:50:00|63309.2|63294.2|63322|63307|63328.1|63313.1|63300|63285|821
1605102900000|2020-11-11 13:55:00|63321.9|63306.9|63311.9|63296.9|63338|63323|63304.3|63289.3|858
1605103200000|2020-11-11 14:00:00|63311.3|63296.3|63319.9|63304.9|63331.3|63316.3|63306.5|63291.5|875
1605103500000|2020-11-11 14:05:00|63320|63305|63308.8|63293.8|63341.5|63326.5|63301.4|63286.4|836
1605103800000|2020-11-11 14:10:00|63308.7|63293.7|63293.6|63278.6|63310.4|63295.4|63281.9|63266.9|836
1605104100000|2020-11-11 14:15:00|63293.5|63278.5|63328.5|63313.5|63330.9|63315.9|63291.4|63276.4|746
1605104400000|2020-11-11 14:20:00|63329.1|63314.1|63332.1|63317.1|63342.6|63327.6|63314|63299|820
1605104700000|2020-11-11 14:25:00|63333.4|63318.4|63340.1|63325.1|63348.5|63333.5|63319.3|63304.3|839
1605105000000|2020-11-11 14:30:00|63337.5|63322.5|63341.2|63326.2|63355.8|63340.8|63328.7|63313.7|970
1605105300000|2020-11-11 14:35:00|63341.6|63326.6|63381.4|63366.4|63389.2|63374.2|63337.1|63322.1|931
1605105600000|2020-11-11 14:40:00|63381.6|63366.6|63371.2|63356.2|63386.8|63371.8|63369.8|63354.8|911
1605105900000|2020-11-11 14:45:00|63370.4|63355.4|63374.3|63359.3|63377.9|63362.9|63362.8|63347.8|855
1605106200000|2020-11-11 14:50:00|63374.7|63359.7|63355.1|63340.1|63374.7|63359.7|63353|63338|903
1605106500000|2020-11-11 14:55:00|63355|63340|63354.5|63339.5|63366.4|63351.4|63352.1|63337.1|870
1605106800000|2020-11-11 15:00:00|63355|63340|63364.2|63349.2|63380.3|63365.3|63351.8|63336.8|895
1605107100000|2020-11-11 15:05:00|63364.3|63349.3|63355.3|63340.3|63366.2|63351.2|63341.9|63326.9|920
1605107400000|2020-11-11 15:10:00|63355.2|63340.2|63367.2|63352.2|63375.5|63360.5|63347.6|63332.6|918
1605107700000|2020-11-11 15:15:00|63368|63353|63359.5|63344.5|63392|63377|63358.9|63343.9|909
1605108000000|2020-11-11 15:20:00|63360.9|63345.9|63372|63357|63376.3|63361.3|63358.4|63343.4|801
1605108300000|2020-11-11 15:25:00|63370.6|63355.6|63341.6|63326.6|63370.8|63355.8|63332.5|63317.5|813
1605108600000|2020-11-11 15:30:00|63341.9|63326.9|63352|63337|63365.4|63350.4|63339.4|63324.4|836
1605108900000|2020-11-11 15:35:00|63350.1|63335.1|63346.3|63331.3|63351.8|63336.8|63333.8|63318.8|866
1605109200000|2020-11-11 15:40:00|63346.1|63331.1|63350.7|63335.7|63358.5|63343.5|63340|63325|851
1605109500000|2020-11-11 15:45:00|63351|63336|63344.4|63329.4|63363.7|63348.7|63338.4|63323.4|920
1605109800000|2020-11-11 15:50:00|63344.5|63329.5|63339.7|63324.7|63352.4|63337.4|63321.5|63306.5|886
1605110100000|2020-11-11 15:55:00|63339.6|63324.6|63335.1|63320.1|63341.4|63326.4|63326.1|63311.1|899
1605110400000|2020-11-11 16:00:00|63337.1|63322.1|63331.8|63316.8|63346.5|63331.5|63322.6|63307.6|870
1605110700000|2020-11-11 16:05:00|63331.6|63316.6|63317.8|63302.8|63331.6|63316.6|63309.7|63294.7|780
1605111000000|2020-11-11 16:10:00|63317.6|63302.6|63333|63318|63339.3|63324.3|63302.7|63287.7|723
1605111300000|2020-11-11 16:15:00|63332.4|63317.4|63314.4|63299.4|63335.2|63320.2|63313.7|63298.3|689
1605111600000|2020-11-11 16:20:00|63314.7|63299.7|63313.7|63298.7|63326.2|63311.2|63313.7|63296.3|744
1605111900000|2020-11-11 16:25:00|63314.3|63299.3|63301|63281|63320.5|63305.5|63294.5|63278|761
1605112200000|2020-11-11 16:30:00|63300.7|63280.7|63302.7|63282.7|63307.5|63291.6|63292.4|63273.3|749
1605112500000|2020-11-11 16:35:00|63303|63283|63321|63306|63330.9|63315.9|63295.2|63277.4|833
1605112800000|2020-11-11 16:40:00|63322|63307|63318.7|63303.7|63330.5|63315.5|63314.4|63299.4|703
1605113100000|2020-11-11 16:45:00|63319.3|63304.3|63300.2|63285.2|63334|63319|63299.3|63284.3|769
1605113400000|2020-11-11 16:50:00|63299.8|63284.8|63301.5|63286.5|63303.4|63288.4|63288.9|63273.9|709
1605113700000|2020-11-11 16:55:00|63301.2|63286.2|63283.2|63268.2|63304.3|63289.3|63271.8|63256.8|785
1605114000000|2020-11-11 17:00:00|63282.5|63267.5|63302.9|63287.9|63303.6|63288.6|63280.8|63265.8|681
1605114300000|2020-11-11 17:05:00|63303.1|63288.1|63291.2|63276.2|63309.3|63294.3|63290.1|63275.1|694
1605114600000|2020-11-11 17:10:00|63291.1|63276.1|63290.8|63275.8|63294.1|63279.1|63276.6|63261.6|634
1605114900000|2020-11-11 17:15:00|63290.5|63275.5|63291.4|63276.4|63303.5|63288.5|63284.7|63269.7|690
1605115200000|2020-11-11 17:20:00|63291.6|63276.6|63301.4|63286.4|63305.4|63289.8|63291|63276|613
1605115500000|2020-11-11 17:25:00|63301.5|63286.5|63292.4|63277.4|63307.4|63292.4|63289.3|63274.3|694
1605115800000|2020-11-11 17:30:00|63292.5|63277.5|63257.8|63242.8|63293|63278|63254.8|63239.8|650
1605116100000|2020-11-11 17:35:00|63257.5|63242.5|63271.7|63256.7|63272.7|63257.7|63256|63241|579
1605116400000|2020-11-11 17:40:00|63271.8|63256.8|63266.8|63251.8|63281.7|63266.7|63266.7|63251.7|587
1605116700000|2020-11-11 17:45:00|63266.7|63251.7|63265.6|63250.6|63277.6|63262.6|63262.7|63247.7|636
1605117000000|2020-11-11 17:50:00|63265.5|63250.5|63267.3|63252.3|63269.3|63254.3|63251.5|63236.5|602
1605117300000|2020-11-11 17:55:00|63267.1|63252.1|63253|63238|63269|63254|63245.8|63228.2|638
1605117600000|2020-11-11 18:00:00|63253.1|63238.1|63256.6|63241.6|63264.9|63249.1|63250.5|63235.5|581
1605117900000|2020-11-11 18:05:00|63256.2|63241.2|63238.2|63218.2|63261.8|63244|63237.2|63217.2|565
1605118200000|2020-11-11 18:10:00|63238.1|63218.1|63246.1|63231.1|63250.4|63232.5|63230|63213|563
1605118500000|2020-11-11 18:15:00|63247.1|63232.1|63249.5|63229.5|63258.5|63243.5|63246.2|63228.8|454
1605118800000|2020-11-11 18:20:00|63249.2|63229.2|63253.7|63238.7|63255.9|63239|63243.2|63225.4|430
1605119100000|2020-11-11 18:25:00|63253.6|63238.6|63245.5|63230.5|63254.8|63239.8|63241.5|63224.3|536
1605119400000|2020-11-11 18:30:00|63244.7|63229.7|63245.3|63225.3|63246.2|63231.2|63241.4|63225.3|415
1605119700000|2020-11-11 18:35:00|63245.6|63225.6|63231.8|63216.8|63245.6|63228.8|63231.8|63216.8|489
1605120000000|2020-11-11 18:40:00|63231.9|63216.9|63233|63218|63236.1|63221.1|63226.3|63211.3|427
1605120300000|2020-11-11 18:45:00|63233.1|63218.1|63236.1|63221.1|63239.1|63221.1|63230.9|63212|483
1605120600000|2020-11-11 18:50:00|63236.2|63221.2|63248.8|63228.8|63250.1|63230.7|63236|63218.6|388
1605120900000|2020-11-11 18:55:00|63248.9|63228.9|63248.5|63233.5|63251.2|63236.2|63240.6|63225.6|641
1605121200000|2020-11-11 19:00:00|63248.7|63233.7|63253.7|63238.7|63260.9|63245.9|63245.1|63230.1|718
1605121500000|2020-11-11 19:05:00|63253.8|63238.8|63242.7|63227.7|63255.5|63240.5|63239.8|63224.8|464
1605121800000|2020-11-11 19:10:00|63242.6|63227.6|63244.5|63224.5|63249.2|63232.6|63239.3|63221.9|399
1605122100000|2020-11-11 19:15:00|63244.1|63224.1|63252.8|63237.8|63256.2|63238.5|63239.4|63223.8|459
1605122400000|2020-11-11 19:20:00|63252.9|63237.9|63250.9|63235.9|63255.7|63238.5|63248.7|63231.4|462
1605122700000|2020-11-11 19:25:00|63250.8|63235.8|63261.7|63246.7|63264.5|63247.9|63250.4|63232.7|475
1605123000000|2020-11-11 19:30:00|63261.6|63246.6|63253.8|63238.8|63269.7|63252.2|63251.5|63234.5|576
1605123300000|2020-11-11 19:35:00|63254|63239|63254.1|63234.1|63256.7|63239.5|63244.5|63227.2|500
1605123600000|2020-11-11 19:40:00|63254.2|63234.2|63260.7|63240.7|63264.3|63246.4|63248.5|63233.4|629
1605123900000|2020-11-11 19:45:00|63261.3|63241.3|63264.8|63249.8|63267.9|63252.8|63255.3|63238.1|627
1605124200000|2020-11-11 19:50:00|63264.7|63249.7|63269|63254|63275.1|63258|63264.3|63247.3|614
1605124500000|2020-11-11 19:55:00|63269.2|63254.2|63247.9|63232.9|63269.2|63254.2|63247.8|63232.5|629
1605124800000|2020-11-11 20:00:00|63248.3|63233.3|63261.6|63246.6|63264.8|63247.7|63246.2|63229.1|583
1605125100000|2020-11-11 20:05:00|63261.7|63246.7|63256.1|63236.1|63264.6|63248.5|63251.2|63235.6|521
1605125400000|2020-11-11 20:10:00|63256.3|63236.3|63250.2|63230.2|63257.3|63240.4|63245|63227.6|534
1605125700000|2020-11-11 20:15:00|63250.3|63230.3|63250.9|63235.9|63258.9|63241.2|63247.2|63229.7|551
1605126000000|2020-11-11 20:20:00|63251.8|63236.8|63259.6|63244.6|63264.9|63247.4|63251.8|63234.2|556
1605126300000|2020-11-11 20:25:00|63259.5|63244.5|63262|63247|63268.6|63249.1|63255.9|63238.7|535
1605126600000|2020-11-11 20:30:00|63264|63244|63264.5|63244.5|63269.2|63249.2|63259.9|63239.9|551
1605126900000|2020-11-11 20:35:00|63264.4|63244.4|63232.9|63217.9|63266.9|63246.9|63232.9|63217.9|575
1605127200000|2020-11-11 20:40:00|63234.8|63219.8|63232.6|63217.6|63244.3|63229.3|63231.4|63216.4|621
1605127500000|2020-11-11 20:45:00|63232.9|63217.9|63221.4|63201.4|63234.2|63219.1|63219.8|63199.8|572
1605127800000|2020-11-11 20:50:00|63221.2|63201.2|63220.1|63200.1|63227.8|63207.8|63215.7|63195.7|477
1605128100000|2020-11-11 20:55:00|63220.3|63200.3|63212.2|63192.2|63221.8|63204.9|63208.7|63188.7|555
1605128400000|2020-11-11 21:00:00|63212.4|63192.4|63210|63190|63223.6|63203.6|63206|63186|543
1605128700000|2020-11-11 21:05:00|63209.8|63189.8|63216.8|63196.8|63217.1|63197.4|63204.1|63184.6|432
1605129000000|2020-11-11 21:10:00|63217|63197|63205.4|63185.4|63217|63197|63204|63185.4|331
1605129300000|2020-11-11 21:15:00|63204.9|63184.9|63201.8|63181.8|63205.9|63186.8|63200.8|63181.6|286
1605129600000|2020-11-11 21:20:00|63202|63182|63202.4|63182.4|63203.2|63185.1|63199.3|63180.3|287
1605129900000|2020-11-11 21:25:00|63202.5|63182.5|63208|63188|63209.2|63189.2|63198.5|63180.8|425
1605130200000|2020-11-11 21:30:00|63208.7|63188.7|63210.2|63190.2|63212.4|63194.7|63204.3|63184.3|477
1605130500000|2020-11-11 21:35:00|63210.6|63190.6|63220.5|63200.5|63223.9|63203.9|63209.9|63189.9|452
1605130800000|2020-11-11 21:40:00|63220.3|63200.3|63223.3|63203.3|63223.6|63203.6|63214.6|63194.6|379
1605131100000|2020-11-11 21:45:00|63223.6|63203.6|63221.4|63201.4|63225.5|63205.5|63220.9|63200.9|374
1605131400000|2020-11-11 21:50:00|63222.5|63202.5|63220.7|63200.7|63222.6|63202.6|63219.1|63199.1|373
1605131700000|2020-11-11 21:55:00|63220.3|63200.3|63231.6|63203.9|63234.6|63209|63220.1|63199.5|428
1605132000000|2020-11-11 22:00:00|63235.6|63208.5|63241|63211.3|63248.1|63218.4|63234.7|63206|68
1605132300000|2020-11-11 22:05:00|63244.5|63207.2|63244.1|63211.2|63264.1|63216.3|63232.9|63196.3|160
1605132600000|2020-11-11 22:10:00|63242.5|63213.1|63242.2|63203.8|63261.9|63218.5|63238.1|63197.9|161
1605132900000|2020-11-11 22:15:00|63239.4|63212.9|63239.6|63204.4|63249.1|63215.5|63232.9|63198.1|144
1605133200000|2020-11-11 22:20:00|63237|63207.2|63242.3|63207.9|63266.3|63222.6|63233.2|63202.5|374
1605133500000|2020-11-11 22:25:00|63244.8|63204.8|63230.7|63191|63247.3|63212.3|63229.1|63191|217
1605133800000|2020-11-11 22:30:00|63230|63196.8|63228.5|63199.2|63238.8|63204.1|63221.6|63192.8|612
1605134100000|2020-11-11 22:35:00|63227.8|63199.5|63220.3|63194.9|63231.9|63202.1|63219.4|63190.5|410
1605134400000|2020-11-11 22:40:00|63217.3|63193.8|63229.2|63203.3|63232.3|63206.2|63217.3|63187.7|729
1605134700000|2020-11-11 22:45:00|63227.5|63204.3|63224.8|63199.6|63235.4|63205.2|63219.7|63191.9|527
1605135000000|2020-11-11 22:50:00|63225.7|63199.4|63233.2|63204.3|63234.8|63206.5|63222|63193|284
1605135300000|2020-11-11 22:55:00|63233.4|63204.2|63239.1|63194.3|63242.9|63211.7|63227|63194.1|612
1605135600000|2020-11-11 23:00:00|63238.9|63196.6|63222.9|63201.8|63246.8|63213.9|63219.5|63194.9|616
1605135900000|2020-11-11 23:05:00|63225.3|63201.5|63224.2|63204.2|63227.9|63207.9|63222.6|63199.5|395
1605136200000|2020-11-11 23:10:00|63224.4|63204.4|63227.6|63207.6|63230.3|63209.2|63221|63199.2|382
1605136500000|2020-11-11 23:15:00|63227.4|63207.4|63224.9|63204.9|63230.8|63210.5|63224.9|63203.5|345
1605136800000|2020-11-11 23:20:00|63225|63205|63230.2|63210.2|63233.7|63213.6|63224.1|63204|374
1605137100000|2020-11-11 23:25:00|63230.6|63210.6|63230.4|63210.4|63231.2|63211.2|63227.3|63206.7|229
1605137400000|2020-11-11 23:30:00|63230.3|63210.3|63235.9|63215.9|63237.6|63217.6|63227.2|63206.7|385
1605137700000|2020-11-11 23:35:00|63236|63216|63234|63212.9|63237.7|63217.7|63229.8|63209.1|272
1605138000000|2020-11-11 23:40:00|63234.5|63212.5|63239.2|63219.2|63240.9|63220.6|63231.7|63210.7|291
1605138300000|2020-11-11 23:45:00|63239.3|63219.3|63227.6|63207.6|63242.4|63222.4|63225.8|63204.8|447
1605138600000|2020-11-11 23:50:00|63227.5|63207.5|63222.9|63202.9|63230.6|63210.6|63221.8|63201.8|379
1605138900000|2020-11-11 23:55:00|63222.8|63202.8|63219.9|63199.9|63223.7|63203.7|63216.5|63196.5|382
1605139200000|2020-11-12 00:00:00|63220.5|63200.5|63221|63201|63232|63212|63219.9|63199.9|623
1605139500000|2020-11-12 00:05:00|63221.1|63201.1|63225|63205|63227.6|63207.6|63218|63198|518
1605139800000|2020-11-12 00:10:00|63224.9|63204.9|63226.5|63206.5|63227.3|63207.3|63220.3|63200.3|431
1605140100000|2020-11-12 00:15:00|63226.7|63206.7|63242.8|63222.8|63243.5|63223.5|63226|63206|462
1605140400000|2020-11-12 00:20:00|63243|63223|63240.2|63220.2|63248.2|63228.2|63237.7|63217.7|463
1605140700000|2020-11-12 00:25:00|63240.3|63220.3|63248.5|63228.5|63255|63235|63239.6|63219.6|472
1605141000000|2020-11-12 00:30:00|63249.3|63229.3|63245.1|63225.1|63250.8|63230.8|63244.2|63224.2|421
1605141300000|2020-11-12 00:35:00|63245.2|63225.2|63235.9|63215.9|63246|63226|63230|63210|452
1605141600000|2020-11-12 00:40:00|63235.8|63215.8|63234.8|63214.8|63236.9|63216.9|63231.2|63211.2|371
1605141900000|2020-11-12 00:45:00|63235.3|63215.3|63220|63200|63236.4|63216.4|63219.7|63199.7|400
1605142200000|2020-11-12 00:50:00|63220.1|63200.1|63220|63200|63222.7|63202.7|63208.8|63188.8|511
1605142500000|2020-11-12 00:55:00|63215.3|63195.3|63220.4|63200.4|63229.2|63209.2|63213.2|63193.2|549
1605142800000|2020-11-12 01:00:00|63220.5|63200.5|63217|63197|63238.9|63218.9|63213.8|63193.8|770
1605143100000|2020-11-12 01:05:00|63216.7|63196.7|63205.2|63185.2|63218.9|63198.9|63193.8|63173.8|764
1605143400000|2020-11-12 01:10:00|63205.3|63185.3|63196|63176|63205.5|63185.5|63193.1|63173.1|561
1605143700000|2020-11-12 01:15:00|63195.9|63175.9|63195.7|63175.7|63203.8|63183.8|63185.5|63165.5|693
1605144000000|2020-11-12 01:20:00|63196.2|63176.2|63174.4|63159.4|63198.3|63182.2|63173.9|63158.9|627
1605144300000|2020-11-12 01:25:00|63174.6|63159.6|63186.7|63171.7|63194.9|63179.9|63172|63157|625
1605144600000|2020-11-12 01:30:00|63186.5|63171.5|63201|63186|63203.5|63187.4|63185.9|63169.8|642
1605144900000|2020-11-12 01:35:00|63201.2|63186.2|63215.1|63200.1|63216.4|63201.4|63200.6|63185.6|650
1605145200000|2020-11-12 01:40:00|63215|63200|63206.7|63191.7|63216|63201|63204.4|63186.6|574
1605145500000|2020-11-12 01:45:00|63206.4|63191.4|63205.5|63190.5|63210.8|63195.8|63194.9|63179.9|560
1605145800000|2020-11-12 01:50:00|63205.2|63190.2|63215.7|63200.7|63218.8|63203.8|63199.4|63183.5|515
1605146100000|2020-11-12 01:55:00|63215.1|63200.1|63206.9|63191.9|63218|63203|63204.4|63189.4|624
1605146400000|2020-11-12 02:00:00|63207.3|63192.3|63213.4|63198.4|63213.9|63198.9|63198.8|63183.8|627
1605146700000|2020-11-12 02:05:00|63213.3|63198.3|63211.9|63196.9|63221.2|63206.2|63209.6|63194.6|665
1605147000000|2020-11-12 02:10:00|63211.6|63196.6|63225.2|63210.2|63229.9|63213.8|63208.7|63193.7|588
1605147300000|2020-11-12 02:15:00|63225.1|63210.1|63219.4|63204.4|63226.4|63211.4|63215.9|63200.6|592
1605147600000|2020-11-12 02:20:00|63219.7|63204.7|63214.9|63199.9|63223.3|63208.3|63210|63195|529
1605147900000|2020-11-12 02:25:00|63215.2|63200.2|63221.9|63206.9|63222.9|63207.9|63210.9|63195.9|449
1605148200000|2020-11-12 02:30:00|63221.2|63206.2|63214.7|63199.7|63226.1|63211.1|63213.8|63198.8|512
1605148500000|2020-11-12 02:35:00|63214.9|63199.9|63215.9|63200.9|63218.1|63203.1|63210.1|63195.1|421
1605148800000|2020-11-12 02:40:00|63216|63201|63220|63205|63220.6|63205.6|63212.8|63197.8|453
1605149100000|2020-11-12 02:45:00|63219.8|63204.8|63211.7|63196.7|63225.8|63210.8|63211.4|63196.4|515
1605149400000|2020-11-12 02:50:00|63211.2|63196.2|63206.8|63191.8|63214|63196.9|63201.1|63186.1|536
1605149700000|2020-11-12 02:55:00|63206.5|63191.5|63213.9|63198.9|63215.7|63200.7|63203.9|63188.9|532
1605150000000|2020-11-12 03:00:00|63214|63199|63218|63203|63227.1|63212.1|63213.9|63198.9|546
1605150300000|2020-11-12 03:05:00|63217.5|63202.5|63221.3|63206.3|63221.5|63206.5|63214|63199|458
1605150600000|2020-11-12 03:10:00|63221.2|63206.2|63223.4|63208.4|63224.7|63209.7|63217.8|63202.8|439
1605150900000|2020-11-12 03:15:00|63223.3|63208.3|63215.2|63200.2|63223.3|63208.3|63212.8|63197.8|455
1605151200000|2020-11-12 03:20:00|63215.3|63200.3|63217.5|63202.5|63220|63205|63208.7|63193.7|466
1605151500000|2020-11-12 03:25:00|63217.4|63202.4|63219.4|63199.4|63224.3|63209|63216.1|63197.6|478
1605151800000|2020-11-12 03:30:00|63219.2|63199.2|63237.3|63217.3|63237.6|63217.6|63217|63197|610
1605152100000|2020-11-12 03:35:00|63237.6|63217.6|63243.7|63223.7|63250.5|63230.5|63236.4|63216.3|617
1605152400000|2020-11-12 03:40:00|63243.5|63223.5|63248.2|63228.2|63250.5|63230.5|63237|63217|567
1605152700000|2020-11-12 03:45:00|63247.7|63227.7|63251.4|63231.4|63258.1|63241.8|63241.6|63226.6|523
1605153000000|2020-11-12 03:50:00|63251.9|63231.9|63246|63231|63252.4|63234.3|63240.8|63225.8|454
1605153300000|2020-11-12 03:55:00|63246.4|63231.4|63251.5|63236.5|63252.1|63237.1|63237.1|63222.1|455
1605153600000|2020-11-12 04:00:00|63251.2|63236.2|63239.2|63224.2|63253|63238|63236|63221|531
1605153900000|2020-11-12 04:05:00|63239.3|63224.3|63242.2|63227.2|63244.8|63229.8|63236.9|63221.9|424
1605154200000|2020-11-12 04:10:00|63242.4|63227.4|63255.8|63240.8|63256.4|63241.4|63240.8|63225.8|400
1605154500000|2020-11-12 04:15:00|63256.1|63241.1|63254.3|63239.3|63260.5|63245.5|63246.8|63231.8|469
1605154800000|2020-11-12 04:20:00|63254.7|63239.7|63251.7|63236.7|63255.8|63240.8|63250.1|63235.1|460
1605155100000|2020-11-12 04:25:00|63251.5|63236.5|63255.8|63240.8|63256|63241|63248.7|63233.7|378
1605155400000|2020-11-12 04:30:00|63256|63241|63250.5|63235.5|63256|63241|63247.7|63232.7|368
1605155700000|2020-11-12 04:35:00|63250.2|63235.2|63256.9|63241.9|63261.6|63246.6|63249.7|63234.7|500
1605156000000|2020-11-12 04:40:00|63256.5|63241.5|63245|63230|63256.9|63241.9|63242|63227|506
1605156300000|2020-11-12 04:45:00|63245.1|63230.1|63248.5|63233.5|63248.8|63233.8|63240.9|63225.9|365
1605156600000|2020-11-12 04:50:00|63247.9|63232.9|63261.2|63246.2|63261.6|63246.6|63245.3|63230.3|448
1605156900000|2020-11-12 04:55:00|63260.7|63245.7|63268.9|63253.9|63274.8|63257.9|63250|63233.5|652
1605157200000|2020-11-12 05:00:00|63268.8|63253.8|63281.5|63266.5|63281.5|63266.5|63268.3|63253.3|620
1605157500000|2020-11-12 05:05:00|63281.1|63266.1|63264.2|63249.2|63281.6|63266.6|63262.9|63247.9|605
1605157800000|2020-11-12 05:10:00|63265.4|63250.4|63264|63249|63267.8|63252.8|63260.2|63245.2|556
1605158100000|2020-11-12 05:15:00|63263.9|63248.9|63268.7|63253.7|63270.9|63255.9|63261.8|63246.8|535
1605158400000|2020-11-12 05:20:00|63267.8|63252.8|63263|63248|63268.3|63253.3|63261.5|63244.2|410
1605158700000|2020-11-12 05:25:00|63263.1|63248.1|63265|63250|63273.7|63258.7|63262.7|63247.7|544
1605159000000|2020-11-12 05:30:00|63264.7|63249.7|63260.4|63245.4|63266.2|63251.2|63251.6|63236.6|641
1605159300000|2020-11-12 05:35:00|63260.6|63245.6|63254.4|63239.4|63262.4|63247.4|63253.9|63238.9|546
1605159600000|2020-11-12 05:40:00|63254.3|63239.3|63255|63240|63258.4|63243.4|63247.2|63232.2|530
1605159900000|2020-11-12 05:45:00|63254.8|63239.8|63251.2|63236.2|63260.8|63245.8|63251|63236|472
1605160200000|2020-11-12 05:50:00|63251.1|63236.1|63259.2|63244.2|63260|63245|63248.1|63233.1|514
1605160500000|2020-11-12 05:55:00|63258.8|63243.8|63248.4|63233.4|63263.6|63248.6|63247.8|63232.8|648
1605160800000|2020-11-12 06:00:00|63248.6|63233.6|63263.9|63248.9|63276.2|63257.2|63246.6|63231.6|680
1605161100000|2020-11-12 06:05:00|63263.5|63248.5|63256.5|63241.5|63268.1|63253.1|63251.8|63233.4|720
1605161400000|2020-11-12 06:10:00|63255.7|63240.7|63260.7|63245.7|63263|63248|63250.4|63232.2|729
1605161700000|2020-11-12 06:15:00|63260.5|63245.5|63268.1|63253.1|63275.8|63260.8|63258|63243|793
1605162000000|2020-11-12 06:20:00|63268|63253|63279.9|63264.9|63285.4|63270.3|63263.8|63248.8|752
1605162300000|2020-11-12 06:25:00|63279.8|63264.8|63281.2|63266.2|63284.8|63269.8|63276.9|63261.9|671
1605162600000|2020-11-12 06:30:00|63281.3|63266.3|63301.7|63286.7|63304.8|63289.8|63278.8|63263.8|763
1605162900000|2020-11-12 06:35:00|63301.5|63286.5|63294.3|63279.3|63306.2|63291.2|63293.5|63278.5|715
1605163200000|2020-11-12 06:40:00|63294.6|63279.6|63277.4|63262.4|63294.7|63279.7|63265.7|63250.7|695
1605163500000|2020-11-12 06:45:00|63277.3|63262.3|63269.5|63254.5|63277.9|63262.9|63263.4|63248.4|668
1605163800000|2020-11-12 06:50:00|63269.6|63254.6|63270.4|63255.4|63275.8|63260.8|63259.6|63244.6|647
1605164100000|2020-11-12 06:55:00|63270.2|63255.2|63276.8|63261.8|63297.1|63272.3|63263.8|63248.8|697
1605164400000|2020-11-12 07:00:00|63278.3|63263.3|63277.2|63262.2|63301.9|63286.9|63273|63258|800
1605164700000|2020-11-12 07:05:00|63277|63262|63269.3|63254.3|63286.5|63271.5|63266.4|63251.4|745
1605165000000|2020-11-12 07:10:00|63269.4|63254.4|63252.4|63237.4|63269.4|63254.4|63242.2|63227.2|720
1605165300000|2020-11-12 07:15:00|63252.3|63237.3|63277|63262|63279.6|63264.6|63249.8|63234.8|735
1605165600000|2020-11-12 07:20:00|63277.1|63262.1|63258|63243|63284.8|63269.8|63257.7|63242.7|673
1605165900000|2020-11-12 07:25:00|63258.2|63243.2|63258.2|63243.2|63265.2|63250.2|63247.3|63232.3|700
1605166200000|2020-11-12 07:30:00|63258.1|63243.1|63269.8|63254.8|63278.8|63263.8|63253.8|63238.8|714
1605166500000|2020-11-12 07:35:00|63269.9|63254.9|63247|63232|63270.2|63255.2|63245|63230|692
1605166800000|2020-11-12 07:40:00|63246.9|63231.9|63244.7|63229.7|63253.9|63238.9|63237.3|63222.3|702
1605167100000|2020-11-12 07:45:00|63244.6|63229.6|63260.8|63245.8|63283.9|63268.9|63244.6|63229.6|829
1605167400000|2020-11-12 07:50:00|63260.7|63245.7|63237.8|63222.8|63268|63253|63231.4|63216.4|773
1605167700000|2020-11-12 07:55:00|63237.2|63222.2|63258.7|63243.7|63277.2|63262.2|63234|63219|838
1605168000000|2020-11-12 08:00:00|63258.8|63243.8|63197.8|63182.8|63258.9|63243.9|63184.6|63169.6|1020
1605168300000|2020-11-12 08:05:00|63198.9|63183.9|63170.2|63155.2|63200.8|63185.8|63160.4|63145.4|932
1605168600000|2020-11-12 08:10:00|63169.2|63154.2|63168.9|63153.9|63179.8|63164.8|63159.6|63144.6|804
1605168900000|2020-11-12 08:15:00|63169.2|63154.2|63180.3|63165.3|63191|63176|63167.2|63152.2|787
1605169200000|2020-11-12 08:20:00|63180.2|63165.2|63203.3|63188.3|63205.8|63190.8|63174.6|63159.6|784
1605169500000|2020-11-12 08:25:00|63204.9|63189.9|63157.7|63142.7|63205.8|63190.8|63152.5|63137.5|791
1605169800000|2020-11-12 08:30:00|63158.1|63143.1|63145.6|63130.6|63163.9|63148.9|63139.4|63124.4|780
1605170100000|2020-11-12 08:35:00|63146.1|63131.1|63156.1|63141.1|63158.4|63143.4|63140.8|63125.8|733
1605170400000|2020-11-12 08:40:00|63156.2|63141.2|63158.5|63143.5|63167.2|63152.2|63145.8|63130.8|763
1605170700000|2020-11-12 08:45:00|63158.2|63143.2|63148|63133|63169.6|63154.6|63146.1|63131.1|729
1605171000000|2020-11-12 08:50:00|63147.9|63132.9|63158.3|63143.3|63172.9|63157.9|63141.3|63126.3|767
1605171300000|2020-11-12 08:55:00|63157.8|63142.8|63156.6|63141.6|63178.7|63163.7|63152.3|63137.3|798
1605171600000|2020-11-12 09:00:00|63156.4|63141.4|63166.6|63151.6|63168.3|63153.3|63138.6|63123.6|824
1605171900000|2020-11-12 09:05:00|63166.2|63151.2|63174.8|63159.8|63175.4|63160.4|63157.4|63142.4|701
1605172200000|2020-11-12 09:10:00|63174.9|63159.9|63168.7|63153.7|63184.3|63169.3|63164.7|63149.7|750
1605172500000|2020-11-12 09:15:00|63169.1|63154.1|63160.9|63145.9|63169.2|63154.2|63150.3|63135.3|752
1605172800000|2020-11-12 09:20:00|63161.2|63146.2|63126.8|63111.8|63163.4|63148.4|63120.6|63105.6|799
1605173100000|2020-11-12 09:25:00|63127|63112|63111.1|63096.1|63131.6|63116.6|63100.5|63085.5|786
1605173400000|2020-11-12 09:30:00|63111.2|63096.2|63051.4|63036.4|63111.8|63096.8|63039.7|63024.7|927
1605173700000|2020-11-12 09:35:00|63051.5|63036.5|63050.1|63035.1|63058.6|63043.6|63040.9|63025.9|870
1605174000000|2020-11-12 09:40:00|63050.2|63035.2|63047.8|63032.8|63052.7|63037.7|63034.2|63019.2|829
1605174300000|2020-11-12 09:45:00|63048|63033|63041.4|63026.4|63052.2|63037.2|63034.6|63019.6|771
1605174600000|2020-11-12 09:50:00|63042|63027|63052.6|63037.6|63057.9|63042.9|63034.3|63019.3|836
1605174900000|2020-11-12 09:55:00|63053.1|63038.1|63049.6|63034.6|63053.6|63038.6|63034.5|63019.5|762
1605175200000|2020-11-12 10:00:00|63049.7|63034.7|63029.7|63014.7|63052.4|63037.4|63023.8|63008.8|826
1605175500000|2020-11-12 10:05:00|63029.1|63014.1|63033.3|63018.3|63033.6|63018.6|63008.5|62993.5|804
1605175800000|2020-11-12 10:10:00|63031.4|63016.4|63027.9|63012.9|63033.3|63018.3|63012|62997|829
1605176100000|2020-11-12 10:15:00|63027.8|63012.8|63023.1|63008.1|63030.1|63015.1|63019.6|63004.6|720
1605176400000|2020-11-12 10:20:00|63022.7|63007.7|63032.5|63017.5|63033.8|63018.8|63009.7|62994.7|767
1605176700000|2020-11-12 10:25:00|63032.6|63017.6|63036.8|63021.8|63043.4|63028.4|63023.6|63008.6|696
1605177000000|2020-11-12 10:30:00|63036.5|63021.5|63012.5|62997.5|63036.5|63021.5|63007.9|62992.9|798
1605177300000|2020-11-12 10:35:00|63012.6|62997.6|63005.6|62990.6|63014.3|62999.3|63001.7|62986.7|700
1605177600000|2020-11-12 10:40:00|63006|62991|63000.9|62985.9|63014|62999|62989.6|62974.6|798
1605177900000|2020-11-12 10:45:00|63002.7|62987.7|63037.6|63022.6|63042.1|63027.1|63000.6|62985.6|685
1605178200000|2020-11-12 10:50:00|63038.3|63023.3|63032.8|63017.8|63039.7|63024.7|63023|63008|637
1605178500000|2020-11-12 10:55:00|63030.5|63015.5|63043.6|63028.6|63045.2|63030.2|63022.1|63007.1|633
1605178800000|2020-11-12 11:00:00|63043.4|63028.4|63026.3|63011.3|63044.2|63029.2|63014.8|62999.8|687
1605179100000|2020-11-12 11:05:00|63026.2|63011.2|63017.6|63002.6|63026.3|63011.3|63008.8|62993.8|613
1605179400000|2020-11-12 11:10:00|63017.7|63002.7|62989.2|62974.2|63019.7|63004.7|62974.8|62959.8|816
1605179700000|2020-11-12 11:15:00|62989.1|62974.1|63013.6|62998.6|63014.8|62999.8|62985.2|62970.2|734
1605180000000|2020-11-12 11:20:00|63013.4|62998.4|63006.3|62991.3|63017.2|63002.2|62999.4|62984.4|688
1605180300000|2020-11-12 11:25:00|63006.1|62991.1|63008.9|62993.9|63018.8|63003.8|63005.2|62990.2|657
1605180600000|2020-11-12 11:30:00|63008.6|62993.6|63027.5|63012.5|63029.5|63014.5|63008.2|62993.2|715
1605180900000|2020-11-12 11:35:00|63027.2|63012.2|63033.2|63018.2|63036.8|63021.8|63024.4|63009.4|648
1605181200000|2020-11-12 11:40:00|63033.1|63018.1|63024.6|63009.6|63033.8|63018.8|63019.1|63004.1|592
1605181500000|2020-11-12 11:45:00|63024.4|63009.4|63042.4|63027.4|63043.1|63028.1|63023.8|63008.8|624
1605181800000|2020-11-12 11:50:00|63040.5|63025.5|63033.3|63018.3|63040.5|63025.5|63022.4|63007.4|746
1605182100000|2020-11-12 11:55:00|63033|63018|63042.8|63027.8|63053.8|63038.8|63031.9|63016.9|822
1605182400000|2020-11-12 12:00:00|63042.7|63027.7|63050.1|63035.1|63052.5|63037.5|63028.5|63013.5|755
1605182700000|2020-11-12 12:05:00|63050|63035|63059.6|63044.6|63063.2|63048.2|63045.2|63030.2|850
1605183000000|2020-11-12 12:10:00|63059.7|63044.7|63075.2|63060.2|63079.1|63064.1|63055|63040|779
1605183300000|2020-11-12 12:15:00|63074.9|63059.9|63051|63036|63079.6|63064.6|63043.6|63028.6|737
1605183600000|2020-11-12 12:20:00|63050.6|63035.6|63052.8|63037.8|63061.8|63046.8|63040|63025|734
1605183900000|2020-11-12 12:25:00|63053.4|63038.4|63072.2|63057.2|63078.6|63063.6|63053.2|63038.2|779
1605184200000|2020-11-12 12:30:00|63072.4|63057.4|63077.7|63062.7|63083.3|63068.3|63071.2|63056.2|714
1605184500000|2020-11-12 12:35:00|63077.6|63062.6|63089.2|63074.2|63096.2|63081.2|63061.7|63046.7|705
1605184800000|2020-11-12 12:40:00|63088.9|63073.9|63109|63094|63111.4|63096.4|63085.5|63070.5|807
1605185100000|2020-11-12 12:45:00|63108.2|63093.2|63113.3|63098.3|63124.1|63109.1|63101.3|63086.3|755
1605185400000|2020-11-12 12:50:00|63113.4|63098.4|63141.5|63126.5|63148.7|63133.7|63111.1|63096.1|846
1605185700000|2020-11-12 12:55:00|63141.4|63126.4|63114.6|63099.6|63141.4|63126.4|63105.4|63090.4|932
1605186000000|2020-11-12 13:00:00|63114.2|63099.2|63126.4|63111.4|63149.6|63134.6|63107.5|63092.5|896
1605186300000|2020-11-12 13:05:00|63125.9|63110.9|63145.5|63130.5|63147.2|63132.2|63117.9|63102.9|847
1605186600000|2020-11-12 13:10:00|63145.8|63130.8|63153.5|63138.5|63161.6|63146.6|63135.9|63120.9|746
1605186900000|2020-11-12 13:15:00|63154.1|63139.1|63143.9|63128.9|63154.1|63139.1|63135.1|63120.1|762
1605187200000|2020-11-12 13:20:00|63146.9|63131.9|63132.4|63117.4|63159.4|63144.4|63128.2|63113.2|864
1605187500000|2020-11-12 13:25:00|63130.9|63115.9|63113.6|63093.6|63142.4|63127.4|63107.5|63092.5|833
1605187800000|2020-11-12 13:30:00|63113.5|63093.5|63084.4|63069.4|63122.9|63104.8|63082.5|63067.5|939
1605188100000|2020-11-12 13:35:00|63082.7|63067.7|63107|63092|63117.7|63102.7|63078.5|63063.5|937
1605188400000|2020-11-12 13:40:00|63107.4|63092.4|63121.2|63106.2|63134.2|63119.2|63105.9|63090.9|803
1605188700000|2020-11-12 13:45:00|63121.4|63106.4|63095.6|63080.6|63134|63119|63083.3|63068.3|898
1605189000000|2020-11-12 13:50:00|63095.5|63080.5|63068.3|63053.3|63096.9|63081.9|63065.9|63050.9|880
1605189300000|2020-11-12 13:55:00|63068.4|63053.4|63062.4|63047.4|63080.9|63065.9|63046.5|63031.5|943
1605189600000|2020-11-12 14:00:00|63062.5|63047.5|63078.9|63058.9|63096.3|63073.4|63044.9|63024.9|910
1605189900000|2020-11-12 14:05:00|63078.5|63058.5|63134.7|63114.7|63135.9|63117.5|63074.5|63056|982
1605190200000|2020-11-12 14:10:00|63135|63115|63154|63134|63164|63147.4|63121.9|63105.8|911
1605190500000|2020-11-12 14:15:00|63153.6|63133.6|63157.3|63142.3|63174|63154.5|63142.2|63126.7|919
1605190800000|2020-11-12 14:20:00|63157|63142|63141.6|63126.6|63164.6|63149.6|63134.4|63119.4|863
1605191100000|2020-11-12 14:25:00|63141.7|63126.7|63173.6|63153.6|63180.3|63161.8|63140.2|63125.2|861
1605191400000|2020-11-12 14:30:00|63173.5|63153.5|63136.6|63121.6|63184.7|63167.9|63134.5|63119.5|930
1605191700000|2020-11-12 14:35:00|63136.9|63121.9|63147.9|63132.9|63160.6|63142.6|63128.5|63112.3|943
1605192000000|2020-11-12 14:40:00|63148.6|63133.6|63152.8|63137.8|63174.8|63157.4|63141|63125.1|980
1605192300000|2020-11-12 14:45:00|63152.6|63137.6|63139|63124|63156.5|63139.3|63135.7|63119|949
1605192600000|2020-11-12 14:50:00|63138.6|63123.6|63137.2|63122.2|63151.9|63134.9|63128.3|63113.3|965
1605192900000|2020-11-12 14:55:00|63137.1|63122.1|63127.2|63112.2|63145.6|63130.1|63116.2|63098.2|949
1605193200000|2020-11-12 15:00:00|63126.7|63111.7|63133.1|63118.1|63149|63134|63120.3|63105.3|1017
1605193500000|2020-11-12 15:05:00|63133.6|63118.6|63118.4|63103.4|63138.2|63119.9|63102.8|63085.2|975
1605193800000|2020-11-12 15:10:00|63117.7|63102.7|63090.7|63075.7|63130.1|63112.2|63082.8|63067.8|951
1605194100000|2020-11-12 15:15:00|63090.5|63075.5|63083.7|63068.7|63103.8|63088.8|63074.5|63058.4|896
1605194400000|2020-11-12 15:20:00|63083.4|63068.4|63095.7|63080.7|63095.8|63080.8|63056.6|63041.5|933
1605194700000|2020-11-12 15:25:00|63095.5|63080.5|63081.1|63066.1|63095.5|63080.5|63072.3|63056.2|901
1605195000000|2020-11-12 15:30:00|63081.4|63066.4|63097.1|63082.1|63100|63085|63076.6|63061.6|889
1605195300000|2020-11-12 15:35:00|63097|63082|63085.3|63070.3|63103.1|63087.2|63071.1|63054.2|869
1605195600000|2020-11-12 15:40:00|63084.9|63069.9|63062.5|63047.5|63089.8|63074.8|63059.3|63043.3|825
1605195900000|2020-11-12 15:45:00|63062.2|63047.2|63028.4|63013.4|63065.7|63050.7|63026.5|63011.5|871
1605196200000|2020-11-12 15:50:00|63027.2|63012.2|63070|63055|63070|63055|63027.2|63012.2|895
1605196500000|2020-11-12 15:55:00|63069.3|63054.3|63062|63047|63081.5|63066.5|63044.7|63029.7|928
1605196800000|2020-11-12 16:00:00|63061.7|63046.7|63054.9|63039.9|63065.8|63050.8|63047.8|63032.8|912
1605197100000|2020-11-12 16:05:00|63055|63040|63022.9|63002.9|63055.1|63040.1|63022.3|63002.3|863
1605197400000|2020-11-12 16:10:00|63023|63003|63016.9|63001.9|63038.7|63020.7|63014.8|62997.2|839
1605197700000|2020-11-12 16:15:00|63017|63002|63031.8|63016.8|63037|63022|63013.6|62996.7|851
1605198000000|2020-11-12 16:20:00|63032.2|63017.2|63046.9|63031.9|63056.7|63041.7|63026.5|63011.5|838
1605198300000|2020-11-12 16:25:00|63046.5|63031.5|63021.2|63006.2|63051.8|63034.5|63020.8|63001.9|800
1605198600000|2020-11-12 16:30:00|63024.1|63004.1|63028.5|63013.5|63046.3|63028.3|63024|63004.1|863
1605198900000|2020-11-12 16:35:00|63028.6|63013.6|63032.8|63017.8|63043.7|63028.7|63024.1|63009.1|819
1605199200000|2020-11-12 16:40:00|63033|63018|63033|63018|63041.5|63026|63025.7|63009.1|820
1605199500000|2020-11-12 16:45:00|63033.1|63018.1|63040|63020|63044.3|63027|63023.7|63006.3|767
1605199800000|2020-11-12 16:50:00|63038.9|63018.9|63023.8|63008.8|63039.5|63020.6|63023|63008|790
1605200100000|2020-11-12 16:55:00|63023.4|63008.4|63031.3|63016.3|63032.8|63017.8|63020.1|63005.1|718
1605200400000|2020-11-12 17:00:00|63031.5|63016.5|63036.9|63021.9|63040.3|63025.3|63027.2|63012.2|641
1605200700000|2020-11-12 17:05:00|63036.7|63021.7|63038.3|63023.3|63055.6|63040.6|63036.7|63021.7|713
1605201000000|2020-11-12 17:10:00|63038.7|63023.7|63043.1|63028.1|63048.3|63033.3|63035.8|63020.8|738
1605201300000|2020-11-12 17:15:00|63043.5|63028.5|63074.3|63054.3|63074.8|63054.8|63043.5|63028.5|692
1605201600000|2020-11-12 17:20:00|63074.1|63054.1|63065.5|63050.5|63089.1|63069.1|63064.7|63049.5|710
1605201900000|2020-11-12 17:25:00|63065.4|63050.4|63082.1|63067.1|63090.7|63075.3|63063.5|63048.5|738
1605202200000|2020-11-12 17:30:00|63082|63067|63082.9|63067.9|63087.1|63070.3|63075.4|63058.1|747
1605202500000|2020-11-12 17:35:00|63083.3|63068.3|63099.1|63084.1|63102|63087|63079.1|63064.1|768
1605202800000|2020-11-12 17:40:00|63099.3|63084.3|63096.9|63081.9|63105.7|63090.7|63093.6|63078.6|793
1605203100000|2020-11-12 17:45:00|63095.9|63080.9|63099.8|63084.8|63105.2|63090.2|63091.5|63076.5|805
1605203400000|2020-11-12 17:50:00|63100.1|63085.1|63098.2|63083.2|63118|63100.3|63096.6|63081.6|840
1605203700000|2020-11-12 17:55:00|63098.1|63083.1|63118.1|63103.1|63126.8|63111.8|63096.4|63081.4|844
1605204000000|2020-11-12 18:00:00|63117.9|63102.9|63122.8|63107.8|63136.1|63121.1|63117.9|63102.9|868
1605204300000|2020-11-12 18:05:00|63122.2|63107.2|63125.4|63110.4|63141.1|63126.1|63121.8|63106.8|782
1605204600000|2020-11-12 18:10:00|63125.2|63110.2|63096.3|63081.3|63136.4|63121.4|63094.5|63079.5|784
1605204900000|2020-11-12 18:15:00|63096|63081|63122.5|63107.5|63122.7|63107.7|63096|63081|822
1605205200000|2020-11-12 18:20:00|63122.4|63107.4|63133.6|63118.6|63135.9|63120.9|63111.1|63096.1|857
1605205500000|2020-11-12 18:25:00|63133.7|63118.7|63107.3|63092.3|63133.7|63118.7|63098.6|63083.6|797
1605205800000|2020-11-12 18:30:00|63107.2|63092.2|63097.7|63082.7|63112.5|63097.5|63097.1|63082.1|801
1605206100000|2020-11-12 18:35:00|63097.9|63082.9|63089.5|63074.5|63105.9|63090.9|63087.7|63072.7|623
1605206400000|2020-11-12 18:40:00|63089.4|63074.4|63086.9|63071.9|63091.6|63076.6|63079.2|63064.2|598
1605206700000|2020-11-12 18:45:00|63086.8|63071.8|63082.1|63067.1|63096.5|63081.5|63079.2|63064.2|731
1605207000000|2020-11-12 18:50:00|63083|63068|63077.4|63062.4|63083.8|63068.8|63068.6|63053.6|707
1605207300000|2020-11-12 18:55:00|63076.5|63061.5|63069.4|63054.4|63084.2|63069.2|63068.2|63053.2|590
1605207600000|2020-11-12 19:00:00|63069.6|63054.6|63075.5|63060.5|63077.7|63062.7|63063.2|63048.2|726
1605207900000|2020-11-12 19:05:00|63075.4|63060.4|63093.4|63078.4|63093.4|63078.4|63072.5|63057.5|582
1605208200000|2020-11-12 19:10:00|63092.6|63077.6|63096.4|63081.4|63101|63086|63090.1|63075.1|661
1605208500000|2020-11-12 19:15:00|63096.3|63081.3|63114.8|63099.8|63114.8|63099.8|63094.6|63079.6|641
1605208800000|2020-11-12 19:20:00|63114.6|63099.6|63097.3|63082.3|63115|63100|63092.7|63075.6|784
1605209100000|2020-11-12 19:25:00|63097.2|63082.2|63091.5|63071.5|63102.1|63085.4|63081.4|63065.7|743
1605209400000|2020-11-12 19:30:00|63091.4|63071.4|63089.2|63074.2|63094.5|63078.5|63077.3|63062.3|741
1605209700000|2020-11-12 19:35:00|63089|63074|63093|63078|63098|63080.8|63076.1|63061.1|675
1605210000000|2020-11-12 19:40:00|63093.1|63078.1|63106.9|63086.9|63107.4|63088.7|63090.3|63071.8|639
1605210300000|2020-11-12 19:45:00|63107.4|63087.4|63108.2|63093.2|63108.9|63093.7|63095.6|63080.6|688
1605210600000|2020-11-12 19:50:00|63108.3|63093.3|63093.5|63078.5|63109.9|63094.9|63093.2|63076.5|660
1605210900000|2020-11-12 19:55:00|63093.7|63078.7|63087.4|63067.4|63097.8|63081.3|63070.7|63052.7|808
1605211200000|2020-11-12 20:00:00|63087|63067|63104.7|63084.7|63105.7|63087.3|63079|63061.9|795
1605211500000|2020-11-12 20:05:00|63104.8|63084.8|63112.6|63092.6|63118.4|63101.7|63101.4|63081.4|796
1605211800000|2020-11-12 20:10:00|63112.5|63092.5|63115.6|63095.6|63119.4|63099.4|63103.9|63086.1|675
1605212100000|2020-11-12 20:15:00|63115.7|63095.7|63097.9|63077.9|63117.9|63097.9|63096.2|63076.2|640
1605212400000|2020-11-12 20:20:00|63098|63078|63088.1|63068.1|63103.2|63083.2|63084.8|63066.6|639
1605212700000|2020-11-12 20:25:00|63088.5|63068.5|63100.4|63080.4|63100.8|63081.4|63087.7|63067.7|661
1605213000000|2020-11-12 20:30:00|63100.6|63080.6|63091|63071|63105.3|63085.3|63088.9|63068.9|688
1605213300000|2020-11-12 20:35:00|63090.9|63070.9|63078|63058|63094.1|63074.1|63075.5|63057.7|608
1605213600000|2020-11-12 20:40:00|63077.8|63057.8|63080.4|63065.4|63089.1|63069.1|63074.7|63054.7|645
1605213900000|2020-11-12 20:45:00|63082.8|63062.8|63088.9|63068.9|63097.6|63079.2|63081.7|63061.8|710
1605214200000|2020-11-12 20:50:00|63088.6|63068.6|63094.6|63074.6|63103.3|63085.1|63079.5|63060|712
1605214500000|2020-11-12 20:55:00|63095.2|63075.2|63083|63063|63103.8|63086.5|63079|63060.7|716
1605214800000|2020-11-12 21:00:00|63082.1|63062.1|63077.9|63062.9|63087.6|63067.7|63068.4|63052.5|640
1605215100000|2020-11-12 21:05:00|63077.8|63062.8|63082.9|63062.9|63087.7|63069.7|63073.5|63058.5|538
1605215400000|2020-11-12 21:10:00|63083|63063|63079.9|63059.9|63084.8|63065.9|63074.4|63054.4|447
1605215700000|2020-11-12 21:15:00|63080|63060|63066.5|63046.5|63081.2|63061.2|63064.8|63046|442
1605216000000|2020-11-12 21:20:00|63066.4|63046.4|63071.6|63051.6|63072.5|63052.5|63063.8|63045.8|356
1605216300000|2020-11-12 21:25:00|63071.4|63051.4|63067.1|63052.1|63073|63056.5|63066.9|63050|281
1605216600000|2020-11-12 21:30:00|63067.5|63052.5|63070.5|63050.5|63078.5|63058.5|63066.4|63046.4|450
1605216900000|2020-11-12 21:35:00|63070.7|63050.7|63075.4|63055.4|63075.5|63055.5|63068.9|63048.9|333
1605217200000|2020-11-12 21:40:00|63075.5|63055.5|63073.3|63053.3|63078.4|63058|63071.9|63051.9|310
1605217500000|2020-11-12 21:45:00|63074.7|63054.7|63083.1|63063|63093.3|63073.1|63074.3|63054.3|479
1605217800000|2020-11-12 21:50:00|63086.8|63062|63086.4|63066.4|63093.4|63073.4|63079.6|63059.6|461
1605218100000|2020-11-12 21:55:00|63086.3|63066.3|63131.5|63035.5|63150.9|63069.3|63082|63035.5|730
1605218400000|2020-11-12 22:00:00|63136.4|63040.4|63110.6|63067.9|63156.6|63070.3|63105|63032.1|31
1605218700000|2020-11-12 22:05:00|63117.6|63058.4|63095.5|63025.4|63123.3|63068|63089.9|63022|171
1605219000000|2020-11-12 22:10:00|63094.1|63027.1|63091|63032.8|63101.5|63044|63081.4|63015.1|112
1605219300000|2020-11-12 22:15:00|63086.2|63036.4|63093.6|63035.4|63095.3|63046.8|63075.4|63025.6|140
1605219600000|2020-11-12 22:20:00|63091.9|63026.5|63087.1|63035.2|63097.2|63044.3|63073.7|63026.5|118
1605219900000|2020-11-12 22:25:00|63086.4|63036.8|63086.1|63040.9|63095.4|63047|63074.7|63033.3|154
1605220200000|2020-11-12 22:30:00|63085.4|63040.2|63081.5|63049.5|63091.9|63058.5|63076|63036.7|388
1605220500000|2020-11-12 22:35:00|63083.6|63049.6|63089.4|63058.6|63093.8|63064.7|63082|63046.5|197
1605220800000|2020-11-12 22:40:00|63088.8|63062|63089.2|63043.8|63093.9|63062.3|63084.3|63037.9|507
1605221100000|2020-11-12 22:45:00|63089.6|63043.9|63087.8|63051.4|63095.7|63053.8|63077.6|63040.9|396
1605221400000|2020-11-12 22:50:00|63091|63051.1|63092|63052.4|63094.7|63055.8|63084.4|63046.8|203
1605221700000|2020-11-12 22:55:00|63089.7|63055.5|63085.6|63052.6|63092.4|63057.7|63082.5|63043.9|371
1605222000000|2020-11-12 23:00:00|63083.8|63052.9|63082.6|63050.8|63089.7|63057.9|63074.6|63045.5|627
1605222300000|2020-11-12 23:05:00|63082.9|63050.3|63077.9|63046.3|63085.4|63057.2|63074.7|63044.8|582
1605222600000|2020-11-12 23:10:00|63078.1|63046.5|63083.8|63055|63089|63058.2|63073.6|63045.4|517
1605222900000|2020-11-12 23:15:00|63084.1|63054.9|63084.3|63059.2|63090.5|63061.2|63074.7|63051|563
1605223200000|2020-11-12 23:20:00|63083.2|63059|63086.7|63059.8|63090.7|63062.7|63078.9|63053.9|641
1605223500000|2020-11-12 23:25:00|63084.2|63059.6|63081.7|63057.5|63090.9|63065.7|63079.9|63054.9|562
1605223800000|2020-11-12 23:30:00|63082.8|63056|63076.4|63056.4|63084|63062.7|63072.8|63051.7|617
1605224100000|2020-11-12 23:35:00|63076.5|63056.5|63079.2|63059.2|63083.7|63060.3|63070|63047.9|482
1605224400000|2020-11-12 23:40:00|63079.3|63059.3|63081.6|63061.6|63086.1|63064.2|63076.4|63055.5|436
1605224700000|2020-11-12 23:45:00|63082.1|63062.1|63091|63071|63091.7|63071.7|63077.2|63057.2|469
1605225000000|2020-11-12 23:50:00|63090.7|63070.7|63093.6|63071.9|63097.3|63075.4|63090.7|63068.5|428
1605225300000|2020-11-12 23:55:00|63093.5|63071.6|63089|63069|63094.8|63074.6|63087.9|63067.9|344
1605225600000|2020-11-13 00:00:00|63088.3|63068.3|63073.1|63053.1|63090.5|63069.6|63061|63041|711
1605225900000|2020-11-13 00:05:00|63073.3|63053.3|63079.6|63059.6|63083.6|63063.6|63073.1|63050.2|507
1605226200000|2020-11-13 00:10:00|63080.5|63060.5|63069.6|63049.6|63081.5|63060.8|63066.6|63046.6|462
1605226500000|2020-11-13 00:15:00|63069.5|63049.5|63069.5|63049.5|63073.2|63053.2|63068.3|63048.2|414
1605226800000|2020-11-13 00:20:00|63070.4|63050.4|63058.6|63038.6|63071.5|63051.5|63056.1|63036.1|486
1605227100000|2020-11-13 00:25:00|63058.5|63038.5|63050.3|63030.3|63059.3|63039.3|63049.8|63029.8|411
1605227400000|2020-11-13 00:30:00|63050.2|63030.2|63052.6|63032.6|63055.4|63035.4|63047.3|63027.3|389
1605227700000|2020-11-13 00:35:00|63053|63033|63052.3|63032.3|63055.9|63035.9|63049.6|63029.4|494
1605228000000|2020-11-13 00:40:00|63052.4|63032.4|63058.1|63038.1|63058.9|63038.9|63049.3|63029.3|381
1605228300000|2020-11-13 00:45:00|63057.9|63037.9|63064|63044|63077.8|63057.8|63055.9|63035.9|605
1605228600000|2020-11-13 00:50:00|63063.9|63043.9|63066|63046|63068.2|63048.2|63049.4|63029.4|664
1605228900000|2020-11-13 00:55:00|63065.9|63045.9|63072.5|63052.5|63072.7|63052.7|63036.4|63016.4|643
1605229200000|2020-11-13 01:00:00|63072.4|63052.4|63060.5|63040.5|63075.1|63055.1|63058.4|63038.4|687
1605229500000|2020-11-13 01:05:00|63060.3|63040.3|63058.1|63038.1|63068.1|63048.1|63052.8|63032.8|476
1605229800000|2020-11-13 01:10:00|63058.2|63038.2|63056.3|63036.3|63062.4|63042.4|63052.3|63032.2|554
1605230100000|2020-11-13 01:15:00|63056.8|63036.8|63039.7|63019.7|63058|63038|63039|63019|540
1605230400000|2020-11-13 01:20:00|63039.5|63019.5|63053.1|63033.1|63054.1|63034.1|63039.5|63019.1|535
1605230700000|2020-11-13 01:25:00|63053.2|63033.2|63053.3|63033.3|63053.7|63033.7|63044.6|63024.6|455
1605231000000|2020-11-13 01:30:00|63053.2|63033.2|63060.6|63040.6|63063.4|63043.4|63051.2|63031.2|660
1605231300000|2020-11-13 01:35:00|63060.7|63040.7|63060.6|63040.6|63068.3|63048.3|63049.3|63029.3|626
1605231600000|2020-11-13 01:40:00|63061.7|63041.7|63061.7|63041.7|63066.9|63046.9|63054.8|63034.8|516
1605231900000|2020-11-13 01:45:00|63061.6|63041.6|63057.1|63037.1|63069.9|63049.9|63057|63037|494
1605232200000|2020-11-13 01:50:00|63056.9|63036.9|63057.4|63037.4|63063.5|63043.5|63047.2|63027.2|504
1605232500000|2020-11-13 01:55:00|63057.5|63037.5|63063.6|63043.6|63074.4|63054.4|63055.6|63035.6|624
1605232800000|2020-11-13 02:00:00|63064.5|63044.5|63094.7|63074.7|63096|63076|63064.5|63044.5|674
1605233100000|2020-11-13 02:05:00|63095.6|63075.6|63088.4|63068.4|63100.1|63080.1|63084.3|63064.3|601
1605233400000|2020-11-13 02:10:00|63089|63069|63092.8|63072.8|63099.2|63079.2|63085.3|63065.3|559
1605233700000|2020-11-13 02:15:00|63092.9|63072.9|63092.7|63072.7|63097.5|63077.5|63087.9|63067.9|571
1605234000000|2020-11-13 02:20:00|63092.8|63072.8|63099.4|63079.4|63101.3|63081.3|63085.9|63065.9|599
1605234300000|2020-11-13 02:25:00|63098.6|63078.6|63100.5|63080.5|63103.4|63083.4|63095.3|63075.3|484
1605234600000|2020-11-13 02:30:00|63100.8|63080.8|63089.5|63069.5|63105.7|63085.7|63085.7|63065.7|543
1605234900000|2020-11-13 02:35:00|63089.7|63069.7|63087.2|63067.2|63096.2|63076.2|63085.1|63065.1|537
1605235200000|2020-11-13 02:40:00|63087.1|63067.1|63091.2|63071.2|63096.4|63076.4|63087.1|63067.1|502
1605235500000|2020-11-13 02:45:00|63091|63071|63098.1|63078.1|63102|63082|63089.6|63069.6|521
1605235800000|2020-11-13 02:50:00|63098.6|63078.6|63091.8|63071.8|63099.2|63079.2|63086.1|63066.1|564
1605236100000|2020-11-13 02:55:00|63091.1|63071.1|63085.7|63065.7|63091.1|63071.1|63078.2|63058.2|649
1605236400000|2020-11-13 03:00:00|63085.4|63065.4|63092.3|63072.3|63092.3|63072.3|63083.4|63063.4|528
1605236700000|2020-11-13 03:05:00|63092.1|63072.1|63077.8|63057.8|63097.2|63077.2|63075.4|63055.4|464
1605237000000|2020-11-13 03:10:00|63077.9|63057.9|63096.8|63076.8|63097.3|63077.3|63077.2|63057.2|417
1605237300000|2020-11-13 03:15:00|63097.4|63077.4|63089.5|63069.5|63099.6|63079.6|63088.7|63068.7|506
1605237600000|2020-11-13 03:20:00|63089.4|63069.4|63090.6|63070.6|63094.8|63074.8|63087.5|63067.5|358
1605237900000|2020-11-13 03:25:00|63091.4|63071.4|63094.5|63074.5|63099.3|63079.3|63090.5|63070.5|425
1605238200000|2020-11-13 03:30:00|63094.7|63074.7|63091.6|63071.6|63097.2|63077.2|63089.3|63069.3|456
1605238500000|2020-11-13 03:35:00|63091.4|63071.4|63098.9|63078.9|63099.7|63079.7|63086.3|63066.3|373
1605238800000|2020-11-13 03:40:00|63099|63079|63092.4|63072.4|63099.1|63079.1|63088.3|63065.7|383
1605239100000|2020-11-13 03:45:00|63092.6|63072.6|63095.3|63075.3|63097.2|63077.2|63087.7|63067.7|429
1605239400000|2020-11-13 03:50:00|63095.2|63075.2|63103.2|63083.2|63103.3|63083.3|63090|63070|476
1605239700000|2020-11-13 03:55:00|63103.4|63083.4|63100.8|63080.8|63108.4|63088.4|63097.7|63077.7|619
1605240000000|2020-11-13 04:00:00|63101.7|63081.7|63110.5|63090.5|63111.2|63091.2|63101.7|63081.7|474
1605240300000|2020-11-13 04:05:00|63110.6|63090.6|63114.2|63094.2|63114.2|63094.2|63109.1|63089.1|483
1605240600000|2020-11-13 04:10:00|63113.4|63093.4|63111.3|63091.3|63118.4|63098.4|63108.6|63088.6|496
1605240900000|2020-11-13 04:15:00|63111.2|63091.2|63106.9|63086.9|63115.6|63095.6|63105.8|63085.8|404
1605241200000|2020-11-13 04:20:00|63107.2|63087.2|63109.6|63089.6|63111.8|63091.8|63106.4|63086.4|470
1605241500000|2020-11-13 04:25:00|63108.6|63088.6|63109.1|63089.1|63111.6|63091.6|63105.1|63085.1|461
1605241800000|2020-11-13 04:30:00|63109.2|63089.2|63105.8|63085.8|63110.3|63090.3|63101.2|63083.8|500
1605242100000|2020-11-13 04:35:00|63105.9|63085.9|63099.9|63079.9|63108.2|63088.7|63098.9|63078.9|528
1605242400000|2020-11-13 04:40:00|63100.1|63080.1|63097.6|63077.6|63101.6|63081.6|63092.4|63072.4|404
1605242700000|2020-11-13 04:45:00|63098.2|63078.2|63097.4|63077.4|63099|63079|63094.4|63074.4|400
1605243000000|2020-11-13 04:50:00|63097.8|63077.8|63087.3|63067.3|63098.1|63078.1|63087.3|63067.3|418
1605243300000|2020-11-13 04:55:00|63087.4|63067.4|63091.7|63071.7|63093.8|63073.8|63081|63061|432
1605243600000|2020-11-13 05:00:00|63091.8|63071.8|63087.6|63067.6|63092.2|63072.2|63081|63061|549
1605243900000|2020-11-13 05:05:00|63087.8|63067.8|63092.2|63072.2|63093.9|63073.9|63087.2|63067.2|488
1605244200000|2020-11-13 05:10:00|63091.5|63071.5|63091.8|63071.8|63094.2|63074.2|63087.9|63067.9|455
1605244500000|2020-11-13 05:15:00|63090.7|63070.7|63083|63063|63091.7|63071.7|63081.3|63061.3|446
1605244800000|2020-11-13 05:20:00|63083.1|63063.1|63084.4|63064.4|63086.6|63066.6|63078.8|63058.8|389
1605245100000|2020-11-13 05:25:00|63084.1|63064.1|63079.5|63059.5|63089.6|63069.6|63078.2|63058.2|454
1605245400000|2020-11-13 05:30:00|63079.8|63059.8|63078.6|63058.6|63088.3|63068.3|63078.3|63058.3|445
1605245700000|2020-11-13 05:35:00|63078.7|63058.7|63084.6|63064.6|63084.7|63064.7|63073.6|63053.6|435
1605246000000|2020-11-13 05:40:00|63084.4|63064.4|63073.8|63053.8|63084.4|63064.4|63071.9|63051.9|480
1605246300000|2020-11-13 05:45:00|63073.9|63053.9|63069.7|63049.7|63074.4|63054.4|63068.7|63048.7|447
1605246600000|2020-11-13 05:50:00|63069.6|63049.6|63059.7|63039.7|63070.4|63050.4|63057.4|63037.4|526
1605246900000|2020-11-13 05:55:00|63060.6|63040.6|63074.6|63054.6|63075.4|63055.4|63057.8|63037.8|549
1605247200000|2020-11-13 06:00:00|63074.1|63054.1|63075|63055|63083|63063|63061.4|63041.4|647
1605247500000|2020-11-13 06:05:00|63074.8|63054.8|63075.7|63055.7|63081.7|63064.1|63071.9|63053.6|581
1605247800000|2020-11-13 06:10:00|63076|63056|63087.2|63072.2|63089.9|63073.2|63072.2|63052.8|517
1605248100000|2020-11-13 06:15:00|63087.1|63072.1|63078.5|63063.5|63089.9|63072.6|63078.3|63063.3|460
1605248400000|2020-11-13 06:20:00|63078.4|63063.4|63078|63063|63082.1|63067.1|63074.9|63059.9|490
1605248700000|2020-11-13 06:25:00|63077.9|63062.9|63071.5|63056.5|63079.1|63064.1|63070.1|63053.5|480
1605249000000|2020-11-13 06:30:00|63071.6|63056.6|63065.8|63050.8|63072.7|63056.8|63056.1|63038|586
1605249300000|2020-11-13 06:35:00|63064.8|63049.8|63060.1|63040.1|63071|63053.4|63058.9|63038.9|593
1605249600000|2020-11-13 06:40:00|63060|63040|63061.7|63046.7|63072.4|63055.2|63055.8|63036.8|642
1605249900000|2020-11-13 06:45:00|63061.4|63046.4|63064.4|63049.4|63071.1|63056.1|63059.3|63044.3|545
1605250200000|2020-11-13 06:50:00|63064.6|63049.6|63068.9|63053.9|63069|63054|63058.1|63043.1|563
1605250500000|2020-11-13 06:55:00|63068.8|63053.8|63066.2|63051.2|63071|63056|63060.7|63043.8|582
1605250800000|2020-11-13 07:00:00|63066.6|63051.6|63079.6|63064.6|63080.9|63065.9|63064|63049|747
1605251100000|2020-11-13 07:05:00|63078|63063|63086|63071|63087.4|63072.4|63070.9|63055.9|730
1605251400000|2020-11-13 07:10:00|63086.4|63071.4|63093.6|63078.6|63099.3|63084.3|63082.9|63067.9|726
1605251700000|2020-11-13 07:15:00|63093.2|63078.2|63100.5|63085.5|63101.1|63086.1|63085|63070|736
1605252000000|2020-11-13 07:20:00|63100.8|63085.8|63086.3|63071.3|63100.9|63085.9|63084.3|63069.3|651
1605252300000|2020-11-13 07:25:00|63086.2|63071.2|63073.7|63058.7|63089.2|63074.2|63070.5|63055.5|658
1605252600000|2020-11-13 07:30:00|63073.5|63058.5|63039.5|63024.5|63092.8|63077.8|63034|63019|800
1605252900000|2020-11-13 07:35:00|63038.9|63023.9|63039.7|63024.7|63049.1|63034.1|63030.2|63015.2|768
1605253200000|2020-11-13 07:40:00|63039.8|63024.8|63042.2|63027.2|63050.7|63035.7|63033.6|63018.6|677
1605253500000|2020-11-13 07:45:00|63041.6|63026.6|63025.4|63010.4|63058.3|63040.6|63020.6|63004.6|744
1605253800000|2020-11-13 07:50:00|63025.5|63010.5|63033.2|63013.2|63034.1|63016|63012.5|62997.5|693
1605254100000|2020-11-13 07:55:00|63033.1|63013.1|63026.3|63011.3|63038|63020.3|63010.6|62993.8|829
1605254400000|2020-11-13 08:00:00|63026.2|63011.2|63046.8|63031.8|63049.3|63034.3|63025.1|63010.1|790
1605254700000|2020-11-13 08:05:00|63047.2|63032.2|63046.1|63031.1|63065.2|63050.2|63036.1|63019.9|785
1605255000000|2020-11-13 08:10:00|63046.2|63031.2|63034.9|63019.9|63058.6|63043.6|63026|63011|794
1605255300000|2020-11-13 08:15:00|63034.8|63019.8|63040.6|63025.6|63047.5|63032.5|63029.5|63014.5|818
1605255600000|2020-11-13 08:20:00|63040.7|63025.7|63055.5|63040.5|63059.6|63044.6|63035.3|63020.3|740
1605255900000|2020-11-13 08:25:00|63055.4|63040.4|63045.2|63030.2|63067.4|63052.4|63045.2|63030.2|756
1605256200000|2020-11-13 08:30:00|63045.5|63030.5|63037.1|63022.1|63052.7|63037.7|63033.2|63018.2|751
1605256500000|2020-11-13 08:35:00|63037.3|63022.3|63008.2|62993.2|63037.8|63022.8|62996|62981|880
1605256800000|2020-11-13 08:40:00|63008|62993|63042.3|63027.3|63048.2|63033.2|63003.6|62988.6|879
1605257100000|2020-11-13 08:45:00|63041.8|63026.8|63045.1|63030.1|63048.4|63033.4|63028|63013|803
1605257400000|2020-11-13 08:50:00|63045.2|63030.2|63047.8|63032.8|63052.2|63037.2|63030.4|63015.4|805
1605257700000|2020-11-13 08:55:00|63047.7|63032.7|63045.3|63030.3|63069.2|63054.2|63041|63026|864
1605258000000|2020-11-13 09:00:00|63044.7|63029.7|63054.2|63039.2|63061.2|63046.2|63044.5|63029.5|742
1605258300000|2020-11-13 09:05:00|63054.3|63039.3|63051.3|63036.3|63054.3|63039.3|63038.5|63023.5|693
1605258600000|2020-11-13 09:10:00|63051.1|63036.1|63066.7|63051.7|63072.2|63057.2|63048.4|63033.4|708
1605258900000|2020-11-13 09:15:00|63066.4|63051.4|63057.1|63042.1|63080|63065|63055|63040|809
1605259200000|2020-11-13 09:20:00|63057.3|63042.3|63071.3|63056.3|63075.2|63060.2|63053.7|63038.7|870
1605259500000|2020-11-13 09:25:00|63071.2|63056.2|63070.2|63055.2|63081.5|63066.5|63065.1|63050.1|780
1605259800000|2020-11-13 09:30:00|63070.6|63055.6|63063.5|63048.5|63070.6|63055.6|63048.8|63033.8|769
1605260100000|2020-11-13 09:35:00|63063.3|63048.3|63078.9|63063.9|63085.9|63070.9|63058.9|63043.9|785
1605260400000|2020-11-13 09:40:00|63079|63064|63059.2|63044.2|63079.1|63064.1|63055.5|63040.5|720
1605260700000|2020-11-13 09:45:00|63059.3|63044.3|63012.9|62997.9|63061.6|63046.6|63012.3|62997.3|816
1605261000000|2020-11-13 09:50:00|63013.2|62998.2|62979|62964|63018.3|63003.3|62974.9|62957.9|858
1605261300000|2020-11-13 09:55:00|62978.3|62963.3|62972.5|62952.5|62985|62970|62971.1|62949.1|773
1605261600000|2020-11-13 10:00:00|62973.1|62949.1|62970.6|62955.6|62980.3|62962.1|62958.2|62938.1|903
1605261900000|2020-11-13 10:05:00|62971|62956|62960.4|62945.4|62973.2|62958.2|62954.6|62939.6|790
1605262200000|2020-11-13 10:10:00|62960|62945|62952.3|62937.3|62965.9|62950.9|62943|62926.6|807
1605262500000|2020-11-13 10:15:00|62952.2|62937.2|62955.7|62935.7|62959.4|62944.4|62932.9|62915.1|794
1605262800000|2020-11-13 10:20:00|62955.8|62935.8|62955.2|62940.2|62968|62951.3|62948|62930.8|656
1605263100000|2020-11-13 10:25:00|62955.5|62940.5|62969|62954|62974.9|62959.9|62954|62938.7|690
1605263400000|2020-11-13 10:30:00|62969.4|62954.4|62980.6|62965.6|62981.1|62966.1|62960.9|62945.9|708
1605263700000|2020-11-13 10:35:00|62980.5|62965.5|62977.6|62962.6|62983.6|62968.6|62975.2|62960.2|637
1605264000000|2020-11-13 10:40:00|62977.7|62962.7|62988.2|62973.2|62993.1|62977.5|62974.7|62959.7|687
1605264300000|2020-11-13 10:45:00|62988.3|62973.3|62997|62982|62997|62982|62985.7|62970.7|613
1605264600000|2020-11-13 10:50:00|62997.3|62982.3|63000.6|62985.6|63006.1|62990.1|62993.8|62978.8|690
1605264900000|2020-11-13 10:55:00|63001.3|62986.3|62982|62967|63011|62996|62978.8|62960.9|633
1605265200000|2020-11-13 11:00:00|62984.6|62964.6|62995.7|62980.7|62998.4|62983.4|62967.6|62950.5|769
1605265500000|2020-11-13 11:05:00|62995.3|62980.3|62994.5|62979.5|63003.1|62988.1|62987.1|62972.1|634
1605265800000|2020-11-13 11:10:00|62994.6|62979.6|62967|62952|62995.7|62980.7|62964.4|62947.7|605
1605266100000|2020-11-13 11:15:00|62967.8|62952.8|62987.4|62972.4|62987.6|62972.6|62954.4|62939.4|736
1605266400000|2020-11-13 11:20:00|62987.5|62972.5|63013.6|62998.6|63017.2|63002.2|62977.9|62962.9|739
1605266700000|2020-11-13 11:25:00|63013.5|62998.5|63001.6|62986.6|63028.7|63013.7|62995.2|62980.2|769
1605267000000|2020-11-13 11:30:00|63001.9|62986.9|63022.4|63007.4|63022.4|63007.4|63001.9|62986.9|682
1605267300000|2020-11-13 11:35:00|63021|63006|63022.2|63007.2|63025.8|63010.8|63005.9|62990.9|685
1605267600000|2020-11-13 11:40:00|63022.5|63007.5|63027.7|63012.7|63028.7|63013.7|63015.5|63000.5|574
1605267900000|2020-11-13 11:45:00|63027.5|63012.5|63028.1|63013.1|63029.7|63014.7|63014.3|62999.3|628
1605268200000|2020-11-13 11:50:00|63028.4|63013.4|63024.4|63009.4|63035.9|63020.9|63022.7|63007.7|640
1605268500000|2020-11-13 11:55:00|63024.5|63009.5|63020.2|63005.2|63032.9|63017.8|63011.1|62996.1|755
1605268800000|2020-11-13 12:00:00|63020.7|63005.7|63042|63027|63042.7|63027.7|63018.3|63003.3|735
1605269100000|2020-11-13 12:05:00|63042.9|63027.9|63047.4|63032.4|63053.1|63038.1|63040.6|63025.6|679
1605269400000|2020-11-13 12:10:00|63046.4|63031.4|63051.7|63036.7|63053.8|63038.8|63033.9|63018.9|681
1605269700000|2020-11-13 12:15:00|63051.6|63036.6|63037.9|63022.9|63053.6|63038.6|63032.5|63017.5|752
1605270000000|2020-11-13 12:20:00|63035.1|63020.1|63041.3|63026.3|63043.7|63028.7|63027.2|63012.2|686
1605270300000|2020-11-13 12:25:00|63041.2|63026.2|63032.4|63017.4|63042.7|63027.7|63025|63010|658
1605270600000|2020-11-13 12:30:00|63032.5|63017.5|63040.1|63025.1|63042.1|63027.1|63031.4|63016.4|627
1605270900000|2020-11-13 12:35:00|63040|63025|63027.6|63012.6|63042.9|63027.9|63026.3|63011.3|519
1605271200000|2020-11-13 12:40:00|63027.7|63012.7|63033.5|63018.5|63037.1|63022.1|63026|63011|616
1605271500000|2020-11-13 12:45:00|63033.6|63018.6|63037.9|63022.9|63039.1|63024.1|63025.6|63010.6|581
1605271800000|2020-11-13 12:50:00|63038|63023|63015.7|63000.7|63038|63023|63010.7|62995.7|686
1605272100000|2020-11-13 12:55:00|63015.8|63000.8|63027.2|63012.2|63030.6|63015.6|63014.3|62999.3|658
1605272400000|2020-11-13 13:00:00|63027.1|63012.1|63033.6|63018.6|63041.4|63026.4|63015.3|63000.3|815
1605272700000|2020-11-13 13:05:00|63033.5|63018.5|63034.7|63019.7|63042.2|63027.2|63022.7|63007.7|729
1605273000000|2020-11-13 13:10:00|63034.8|63019.8|63036.3|63021.3|63044.5|63029.5|63031|63016|773
1605273300000|2020-11-13 13:15:00|63037.7|63022.7|63045.9|63030.9|63047.8|63032.8|63034.3|63019.3|726
1605273600000|2020-11-13 13:20:00|63045.7|63030.7|63046.9|63031.9|63055|63040|63042.7|63027.7|728
1605273900000|2020-11-13 13:25:00|63046.7|63031.7|63049|63029|63055.5|63040.5|63037.8|63022.8|636
1605274200000|2020-11-13 13:30:00|63048.6|63028.6|63050.8|63035.8|63073.2|63058.2|63043.3|63026.8|702
1605274500000|2020-11-13 13:35:00|63050.9|63035.9|63008|62993|63053.6|63038.6|63001.3|62986.3|836
1605274800000|2020-11-13 13:40:00|63007.9|62992.9|63009.3|62994.3|63011|62996|62985.7|62970.7|890
1605275100000|2020-11-13 13:45:00|63009.1|62994.1|62994.6|62979.6|63014.6|62999.6|62975.5|62960.5|813
1605275400000|2020-11-13 13:50:00|62994.7|62979.7|62997.5|62982.5|63013.9|62998.9|62993.6|62978.6|806
1605275700000|2020-11-13 13:55:00|62997.6|62982.6|63007.8|62992.8|63009.3|62994.3|62990.5|62975.5|816
1605276000000|2020-11-13 14:00:00|63007.4|62992.4|62999.9|62984.9|63016.2|63001.2|62995.8|62980.8|805
1605276300000|2020-11-13 14:05:00|62999.6|62984.6|62994.5|62979.5|63005.7|62990.7|62980.5|62965.5|774
1605276600000|2020-11-13 14:10:00|62994.9|62979.9|62986.8|62971.8|63017.7|63002.7|62985.8|62970.8|800
1605276900000|2020-11-13 14:15:00|62986.9|62971.9|63010|62995|63013.8|62998.8|62983.7|62968.7|750
1605277200000|2020-11-13 14:20:00|63010.4|62995.4|63034.5|63019.5|63037.5|63022.5|63002.7|62987.7|769
1605277500000|2020-11-13 14:25:00|63034.3|63019.3|63033.7|63018.7|63042.4|63027.4|63022.5|63007.5|769
1605277800000|2020-11-13 14:30:00|63033.5|63018.5|63035.1|63020.1|63045.3|63030.3|63021.9|63006.9|830
1605278100000|2020-11-13 14:35:00|63034.1|63019.1|63019.2|63004.2|63041.2|63026.2|63006.7|62991.7|820
1605278400000|2020-11-13 14:40:00|63018.8|63003.8|63011.9|62996.9|63021.1|63006.1|63003.9|62988.9|762
1605278700000|2020-11-13 14:45:00|63012.5|62997.5|62992|62977|63013|62998|62982.7|62967.7|781
1605279000000|2020-11-13 14:50:00|62992.8|62977.8|62998.8|62983.8|63009.5|62994.5|62983.7|62968.7|805
1605279300000|2020-11-13 14:55:00|62998.7|62983.7|63028.8|63013.8|63035.5|63020.5|62998.7|62983.7|779
1605279600000|2020-11-13 15:00:00|63028.4|63013.4|62999.9|62984.9|63039.4|63024.4|62994.5|62979.5|858
1605279900000|2020-11-13 15:05:00|62999.8|62984.8|62951.9|62936.9|63008.2|62993.2|62948.8|62933.8|820
1605280200000|2020-11-13 15:10:00|62952.1|62937.1|62964.7|62949.7|62985.9|62970.9|62952.1|62937.1|899
1605280500000|2020-11-13 15:15:00|62964.8|62949.8|62969.2|62954.2|62978.8|62963.8|62953.4|62938.4|885
1605280800000|2020-11-13 15:20:00|62969.7|62954.7|62978.2|62963.2|62986.1|62971.1|62959.8|62944.8|865
1605281100000|2020-11-13 15:25:00|62978.5|62963.5|62985.9|62970.9|62988.7|62973.7|62971.6|62956.6|749
1605281400000|2020-11-13 15:30:00|62985.8|62970.8|62988.2|62973.2|63000.5|62985.5|62983.9|62968.9|761
1605281700000|2020-11-13 15:35:00|62988.3|62973.3|62994.2|62979.2|62995|62980|62958.2|62939.3|910
1605282000000|2020-11-13 15:40:00|62994.1|62979.1|62982.7|62967.7|62997.8|62982.8|62972.5|62957.5|879
1605282300000|2020-11-13 15:45:00|62981.9|62966.9|62967.3|62952.3|62987.1|62972.1|62961|62946|805
1605282600000|2020-11-13 15:50:00|62967.4|62952.4|62991.9|62976.9|62991.9|62976.9|62966.2|62951.2|860
1605282900000|2020-11-13 15:55:00|62992.5|62977.5|63004.4|62989.4|63014|62999|62991.9|62976.9|903
1605283200000|2020-11-13 16:00:00|63004.3|62989.3|62973.8|62958.8|63004.3|62989.3|62971.7|62956.7|895
1605283500000|2020-11-13 16:05:00|62973.9|62958.9|62963.3|62948.3|62976.7|62961.7|62956.9|62941.9|737
1605283800000|2020-11-13 16:10:00|62963.5|62948.5|62958.2|62943.2|62963.7|62948.7|62949.3|62934.3|793
1605284100000|2020-11-13 16:15:00|62957.9|62942.9|62977.1|62957.1|62977.6|62959.5|62954.8|62939.8|721
1605284400000|2020-11-13 16:20:00|62974.8|62959.8|62975.1|62955.1|62975.7|62960.3|62963|62943.6|795
1605284700000|2020-11-13 16:25:00|62975.2|62955.2|62995.4|62980.4|62997.7|62982.7|62970.9|62950.9|751
1605285000000|2020-11-13 16:30:00|62995|62980|63009.6|62994.6|63011|62996|62986.8|62971.8|781
1605285300000|2020-11-13 16:35:00|63009.3|62994.3|63014.1|62999.1|63022.4|63007.4|63007.4|62992.4|770
1605285600000|2020-11-13 16:40:00|63014.2|62999.2|62992.4|62977.4|63014.2|62999.2|62991.7|62976.7|730
1605285900000|2020-11-13 16:45:00|62993.2|62978.2|62989.9|62974.9|63011.2|62996.2|62986.5|62971.5|700
1605286200000|2020-11-13 16:50:00|62989.6|62974.6|63000.7|62985.7|63001.6|62986.6|62988.1|62973.1|647
1605286500000|2020-11-13 16:55:00|63000.6|62985.6|62989.2|62974.2|63003.2|62988.2|62984.2|62969.2|687
1605286800000|2020-11-13 17:00:00|62989.4|62974.4|62992.8|62977.8|62995.7|62980.7|62986.5|62971.5|686
1605287100000|2020-11-13 17:05:00|62992.9|62977.9|62949.4|62934.4|62992.9|62977.9|62948.7|62933.7|756
1605287400000|2020-11-13 17:10:00|62949.6|62934.6|62967.3|62952.3|62970.8|62955.8|62948.9|62933.9|718
1605287700000|2020-11-13 17:15:00|62964.8|62949.8|62961.1|62946.1|62973.7|62956|62956.1|62939.5|616
1605288000000|2020-11-13 17:20:00|62960.8|62945.8|62969.1|62954.1|62969.3|62954.3|62953.6|62937.7|639
1605288300000|2020-11-13 17:25:00|62969|62954|62975.6|62960.6|62976.9|62961.9|62966.3|62951.3|583
1605288600000|2020-11-13 17:30:00|62975.7|62960.7|62974.8|62959.8|62978|62963|62966.4|62951.4|617
1605288900000|2020-11-13 17:35:00|62975|62960|62972.6|62957.6|62975.6|62960.6|62969.1|62954.1|507
1605289200000|2020-11-13 17:40:00|62973.1|62958.1|62969.4|62954.4|62974.9|62959.9|62968|62953|387
1605289500000|2020-11-13 17:45:00|62969.8|62954.8|62980.7|62965.7|62982.2|62967.2|62963.8|62948.8|630
1605289800000|2020-11-13 17:50:00|62980.6|62965.6|62969.1|62954.1|62982.7|62967.2|62958.2|62943.2|760
1605290100000|2020-11-13 17:55:00|62969.2|62954.2|62977|62962|62984.2|62969.2|62965.5|62950.5|683
1605290400000|2020-11-13 18:00:00|62976.5|62961.5|62970.7|62955.7|62981|62966|62969.4|62954.4|689
1605290700000|2020-11-13 18:05:00|62970.8|62955.8|62959.8|62944.8|62972|62957|62956.6|62941.6|654
1605291000000|2020-11-13 18:10:00|62959.4|62944.4|62960.1|62945.1|62960.2|62945.2|62941|62926|729
1605291300000|2020-11-13 18:15:00|62959.8|62944.8|62955.9|62940.9|62960.7|62945.7|62954.3|62939.3|566
1605291600000|2020-11-13 18:20:00|62956.2|62941.2|62962.5|62947.5|62969.3|62952.1|62955.9|62940.9|704
1605291900000|2020-11-13 18:25:00|62962.1|62947.1|62965.1|62950.1|62970.1|62955.1|62954|62939|629
1605292200000|2020-11-13 18:30:00|62964.8|62949.8|62965.7|62950.7|62973|62958|62964.6|62949.5|646
1605292500000|2020-11-13 18:35:00|62965.8|62950.8|62963.3|62948.3|62974.2|62959.2|62963|62948|673
1605292800000|2020-11-13 18:40:00|62963.4|62948.4|62970.6|62955.6|62972.2|62957.2|62957.3|62942.3|583
1605293100000|2020-11-13 18:45:00|62970.5|62955.5|62971.4|62956.4|62980.7|62965.7|62965.9|62950.5|721
1605293400000|2020-11-13 18:50:00|62971.3|62956.3|62981.8|62966.8|62981.9|62966.9|62970|62955|597
1605293700000|2020-11-13 18:55:00|62981.7|62966.7|62986.5|62971.5|62989.6|62974.6|62975.9|62960.9|572
1605294000000|2020-11-13 19:00:00|62986.3|62971.3|62988.5|62973.5|62990.3|62975.3|62977.4|62962.4|658
1605294300000|2020-11-13 19:05:00|62988.4|62973.4|62981.6|62966.6|62988.4|62973.4|62977.8|62962.8|470
1605294600000|2020-11-13 19:10:00|62981.4|62966.4|62947.4|62932.4|62982.1|62967.1|62945.5|62928.8|714
1605294900000|2020-11-13 19:15:00|62950.1|62935.1|62940.4|62925.4|62953.3|62937.4|62940.3|62925.3|540
1605295200000|2020-11-13 19:20:00|62940.3|62925.3|62944.2|62929.2|62948.2|62933.1|62937.7|62922.7|613
1605295500000|2020-11-13 19:25:00|62944|62929|62940|62925|62951.2|62936.2|62940|62925|562
1605295800000|2020-11-13 19:30:00|62940.7|62925.7|62937.9|62922.9|62941.8|62926.6|62934.1|62919.1|584
1605296100000|2020-11-13 19:35:00|62937.8|62922.8|62943.6|62928.6|62947.4|62932.4|62936.1|62921.1|566
1605296400000|2020-11-13 19:40:00|62943.3|62928.3|62937.3|62922.3|62943.8|62928.8|62931.7|62914.1|565
1605296700000|2020-11-13 19:45:00|62937.5|62922.5|62946.8|62931.8|62947.7|62932.7|62937.1|62921.6|593
1605297000000|2020-11-13 19:50:00|62946.7|62931.7|62943.9|62928.9|62947.1|62932.1|62940.2|62925.2|532
1605297300000|2020-11-13 19:55:00|62943.8|62928.8|62944.2|62929.2|62952.2|62937.2|62939.8|62923.1|640
1605297600000|2020-11-13 20:00:00|62944.4|62929.4|62942.6|62927.6|62953|62938|62940.6|62923.6|670
1605297900000|2020-11-13 20:05:00|62942.8|62927.8|62941.3|62926.3|62945.5|62930.2|62934.9|62916.6|617
1605298200000|2020-11-13 20:10:00|62940.8|62925.8|62941.8|62921.8|62947.9|62930.8|62939.6|62921.8|564
1605298500000|2020-11-13 20:15:00|62942.1|62922.1|62945.7|62930.7|62954.6|62936.6|62939.7|62922.1|521
1605298800000|2020-11-13 20:20:00|62945.6|62930.6|62937.9|62917.9|62946.4|62930.8|62934.6|62916.9|524
1605299100000|2020-11-13 20:25:00|62937.7|62917.7|62934.3|62919.3|62938.5|62923.5|62931.1|62914|568
1605299400000|2020-11-13 20:30:00|62934.4|62919.4|62937.7|62922.7|62939.3|62924.3|62933.2|62918.2|608
1605299700000|2020-11-13 20:35:00|62937.9|62922.9|62948.8|62928.8|62952.6|62933.4|62937.9|62922.9|630
1605300000000|2020-11-13 20:40:00|62948.7|62928.7|62949.6|62929.6|62951.6|62932.8|62945.5|62925.5|534
1605300300000|2020-11-13 20:45:00|62950|62930|62949.2|62929.2|62960.3|62940.3|62948.4|62928.4|535
1605300600000|2020-11-13 20:50:00|62949.1|62929.1|62959.1|62939.1|62959.3|62939.3|62947.3|62927.3|588
1605300900000|2020-11-13 20:55:00|62959.2|62939.2|62959.5|62939.5|62970.4|62950.4|62957.8|62937.8|566
1605474000000|2020-11-15 21:00:00|62925.7|62895.7|62925.7|62895.7|62925.7|62895.7|62925.7|62895.7|1
1605474600000|2020-11-15 21:10:00|62969.9|62874.2|62925.6|62895.6|62969.9|62898.3|62925.6|62874.2|3
1605475200000|2020-11-15 21:20:00|62925.8|62895.8|62925.7|62895.7|62925.8|62895.8|62925.6|62895.6|3
1605475500000|2020-11-15 21:25:00|62921.6|62891.6|62922.9|62892.9|62923.1|62893.1|62921.6|62891.6|4
1605475800000|2020-11-15 21:30:00|62922.2|62892.2|62919|62889|62922.3|62892.3|62918.7|62888.7|8
1605476100000|2020-11-15 21:35:00|62960.6|62867.5|62915|62885|62960.6|62901.8|62907.2|62867.5|15
1605476400000|2020-11-15 21:40:00|62914.9|62884.9|62914.9|62884.9|62917.7|62887.7|62914.6|62884.6|7
1605476700000|2020-11-15 21:45:00|62917.9|62887.9|62911.4|62881.4|62937|62907|62911.4|62881.4|19
1605477000000|2020-11-15 21:50:00|62911.5|62881.5|62917.5|62887.5|62919.8|62889.8|62911.5|62881.5|17
1605477300000|2020-11-15 21:55:00|62917.7|62887.7|62921.4|62891.4|62921.4|62891.4|62916.1|62886.1|25
1605477600000|2020-11-15 22:00:00|62920.9|62890.9|62953.4|62900.3|63001.6|62928.9|62920.3|62874.9|107
1605477900000|2020-11-15 22:05:00|62953.5|62900.4|62958.6|62909.8|63031.9|62940.8|62944.2|62897.6|243
1605478200000|2020-11-15 22:10:00|62957.7|62910.6|62956.7|62895.9|63009.4|62921.3|62945.4|62879.4|125
1605478500000|2020-11-15 22:15:00|62947.5|62906.8|63010.2|62914.2|63021.8|62937.6|62947.5|62890.4|112
1605478800000|2020-11-15 22:20:00|63012.6|62916.6|62999.3|62903.3|63030.6|62937.6|62997|62901|83
1605479100000|2020-11-15 22:25:00|63000.8|62904.8|62990.2|62894.2|63045.4|62949.4|62989.9|62893.9|283
1605479400000|2020-11-15 22:30:00|62990.4|62894.4|63015.2|62937.8|63019.6|62937.8|62990.1|62894.1|236
1605479700000|2020-11-15 22:35:00|63016.8|62914.3|63011.3|62937.8|63018.3|62937.8|63003.5|62907.5|129
1605480000000|2020-11-15 22:40:00|63010.6|62908.8|63016.3|62932.2|63016.3|62939.6|62998.3|62902.3|206
1605480300000|2020-11-15 22:45:00|63016.2|62930|63013.7|62930.5|63022.2|62942.1|62999.5|62903.5|167
1605480600000|2020-11-15 22:50:00|63004.5|62908.5|63017.2|62935.7|63020.8|62942.1|63004|62908|165
1605480900000|2020-11-15 22:55:00|63017.4|62942.1|63011.9|62915.9|63019.5|62945.6|63004.3|62908.3|258
1605481200000|2020-11-15 23:00:00|63007.9|62911.9|62952.4|62916.8|63017.4|62940|62952|62883.6|628
1605481500000|2020-11-15 23:05:00|62956.2|62919.8|62936.4|62892.5|62956.2|62919.8|62930.2|62889.4|521
1605481800000|2020-11-15 23:10:00|62934.1|62893|62935.8|62892.5|62943.9|62913.2|62925.9|62889.1|401
1605482100000|2020-11-15 23:15:00|62934.7|62891.6|62942.7|62887.8|62950.2|62900.6|62922.8|62882.1|532
1605482400000|2020-11-15 23:20:00|62937.9|62889.6|62911.9|62883.1|62939.9|62893.1|62897.1|62867.9|650
1605482700000|2020-11-15 23:25:00|62912.2|62883.3|62906.8|62876.1|62917.2|62886.3|62893.5|62870.2|563
1605483000000|2020-11-15 23:30:00|62909.2|62873.5|62909.4|62879.4|62914.5|62885.7|62899.4|62868.9|624
1605483300000|2020-11-15 23:35:00|62909.5|62879.3|62912.8|62881.8|62915.2|62885.6|62902.4|62872.9|604
1605483600000|2020-11-15 23:40:00|62913.3|62882.9|62903.8|62872|62913.8|62886.9|62895|62867.7|566
1605483900000|2020-11-15 23:45:00|62903.5|62872.1|62909.4|62879.7|62910.5|62880.3|62885.2|62859.2|663
1605484200000|2020-11-15 23:50:00|62909.1|62879.8|62898.3|62869.1|62916.8|62885.9|62896.6|62867.1|591
1605484500000|2020-11-15 23:55:00|62898.4|62869.2|62913.8|62882.3|62914|62885|62895.7|62868.5|644
1605484800000|2020-11-16 00:00:00|62911.7|62882.5|62935.6|62911.9|62942.2|62916.7|62904.9|62879.1|793
1605485100000|2020-11-16 00:05:00|62935.7|62912|62940|62913.3|62951.8|62925|62932.9|62906.6|685
1605485400000|2020-11-16 00:10:00|62938.3|62915|62940.4|62909.2|62946.1|62922.2|62932.7|62908.3|653
1605485700000|2020-11-16 00:15:00|62938|62912.1|62932.8|62908.3|62941.5|62915.5|62929.3|62901.8|517
1605486000000|2020-11-16 00:20:00|62931.6|62908.4|62936|62908.8|62939.9|62910.6|62923.7|62898.6|389
1605486300000|2020-11-16 00:25:00|62936.1|62908.9|62928.1|62901.6|62938.5|62912.2|62917.9|62894.4|509
1605486600000|2020-11-16 00:30:00|62927.1|62904|62936.7|62914.3|62938.2|62915.2|62924.6|62897.5|480
1605486900000|2020-11-16 00:35:00|62936.8|62914.2|62926.4|62906.4|62938.2|62916.3|62926.3|62905.2|469
1605487200000|2020-11-16 00:40:00|62926.9|62906.9|62921.8|62899.2|62934.2|62911.6|62920.1|62897.2|477
1605487500000|2020-11-16 00:45:00|62921.7|62899.1|62921.4|62899|62930.3|62907.5|62919.2|62896.4|512
1605487800000|2020-11-16 00:50:00|62921.2|62898.9|62931.8|62901.4|62933.2|62907.9|62912.3|62890|664
1605488100000|2020-11-16 00:55:00|62929.9|62903.8|62930.8|62909.2|62934.9|62913|62925.3|62896|703
1605488400000|2020-11-16 01:00:00|62930.7|62909.3|62927.2|62906|62940.9|62918|62925.3|62905.2|576
1605488700000|2020-11-16 01:05:00|62926.9|62906.2|62934.1|62912.5|62936.7|62913.5|62918.1|62894|606
1605489000000|2020-11-16 01:10:00|62933.7|62912.6|62914.9|62891.9|62935.8|62913.8|62911.5|62886.4|610
1605489300000|2020-11-16 01:15:00|62915|62891.8|62906.7|62880.3|62919.4|62895|62895.2|62869.3|698
1605489600000|2020-11-16 01:20:00|62906.6|62880.2|62888.2|62863.3|62907.5|62880.6|62884.4|62860.9|634
1605489900000|2020-11-16 01:25:00|62888.5|62863|62887.8|62864.1|62895.9|62871.2|62885|62862.1|567
1605490200000|2020-11-16 01:30:00|62888|62864.3|62894.4|62872|62897.1|62873.2|62884.9|62861|631
1605490500000|2020-11-16 01:35:00|62895.6|62872.6|62890.9|62866.2|62896.4|62873.1|62882.9|62858.8|539
1605490800000|2020-11-16 01:40:00|62888.8|62865.4|62899.4|62875.9|62902.6|62879.4|62887.9|62865.1|568
1605491100000|2020-11-16 01:45:00|62899.3|62875.6|62894.1|62871.2|62901.9|62878|62887.7|62863.5|647
1605491400000|2020-11-16 01:50:00|62893|62870.3|62884.2|62861.1|62893.3|62870.3|62880.9|62858.3|570
1605491700000|2020-11-16 01:55:00|62883.9|62861.4|62888.4|62861.8|62891.7|62866.5|62881.6|62858.6|529
1605492000000|2020-11-16 02:00:00|62888.8|62862.3|62888.3|62864.5|62890.9|62865|62875.6|62852.2|636
1605492300000|2020-11-16 02:05:00|62888|62864.8|62891.7|62863.5|62894.7|62867.6|62881.4|62856.8|611
1605492600000|2020-11-16 02:10:00|62891.8|62863.7|62888.5|62861.6|62899.2|62872.2|62880.7|62854.5|546
1605492900000|2020-11-16 02:15:00|62889.1|62861.3|62893.6|62871.8|62899.1|62872.6|62882.8|62858.9|589
1605493200000|2020-11-16 02:20:00|62893.5|62871.5|62899.8|62871.4|62900.8|62875|62887.1|62865.7|498
1605493500000|2020-11-16 02:25:00|62900|62871.1|62900.6|62875.2|62907.5|62879.4|62893.1|62867.9|529
1605493800000|2020-11-16 02:30:00|62903.3|62874.5|62890.4|62860.2|62908.5|62879.9|62885.8|62859.9|579
1605494100000|2020-11-16 02:35:00|62889.7|62860.9|62885.1|62862.8|62893.8|62866.7|62880.4|62855|557
1605494400000|2020-11-16 02:40:00|62888|62862.7|62880.8|62855.6|62891.1|62862.8|62876.8|62852.8|470
1605494700000|2020-11-16 02:45:00|62881.2|62855.5|62880|62853.9|62885.6|62859.9|62874.9|62850.2|542
1605495000000|2020-11-16 02:50:00|62879.9|62854.4|62880.6|62853.2|62885.7|62858.4|62875.4|62847.4|556
1605495300000|2020-11-16 02:55:00|62877.7|62853.1|62881|62854.5|62888.5|62860.4|62876.3|62850.5|591
1605495600000|2020-11-16 03:00:00|62880.5|62854.9|62865.1|62837.9|62883.7|62856|62857.4|62833.8|643
1605495900000|2020-11-16 03:05:00|62864.4|62838.8|62858.1|62831.5|62868|62841.8|62853.3|62830.8|642
1605496200000|2020-11-16 03:10:00|62859.3|62831|62861.9|62839.8|62869.8|62845.4|62858.3|62831|535
1605496500000|2020-11-16 03:15:00|62861.8|62840.8|62862|62836.9|62865.9|62841.2|62854.2|62828.5|591
1605496800000|2020-11-16 03:20:00|62859.7|62833.8|62865.1|62834.3|62870.2|62844.1|62856.7|62832.1|537
1605497100000|2020-11-16 03:25:00|62865.7|62833.4|62859.2|62837|62867.5|62841.3|62855|62828.9|535
1605497400000|2020-11-16 03:30:00|62859.1|62836.9|62863.9|62841.7|62870|62844.8|62856.3|62832|535
1605497700000|2020-11-16 03:35:00|62863.6|62842.5|62870.2|62844.6|62873.6|62845.6|62860.3|62833.3|533
1605498000000|2020-11-16 03:40:00|62870.7|62840.8|62867|62843.1|62874.1|62849|62859.7|62833.7|455
1605498300000|2020-11-16 03:45:00|62867.9|62844|62881.1|62853.9|62883.6|62856.8|62866.2|62840.3|538
1605498600000|2020-11-16 03:50:00|62878.5|62853.6|62869.3|62844.4|62882.9|62856.9|62867|62839.7|488
1605498900000|2020-11-16 03:55:00|62869.1|62844.2|62863|62839.4|62872.3|62847.2|62861.3|62833.7|435
1605499200000|2020-11-16 04:00:00|62863.6|62839.6|62873.1|62847.6|62876.6|62849.3|62863.4|62837.4|417
1605499500000|2020-11-16 04:05:00|62870.9|62845.1|62870.1|62841.1|62875.1|62849.7|62867.6|62841.1|390
1605499800000|2020-11-16 04:10:00|62870.2|62840.7|62863.5|62837.7|62874.6|62849.1|62858.6|62832.3|408
1605500100000|2020-11-16 04:15:00|62863.7|62837.9|62860.1|62834.7|62866.4|62840.1|62854.9|62829.1|360
1605500400000|2020-11-16 04:20:00|62862.3|62834.2|62856.3|62828.6|62866.4|62837.9|62853.3|62827.3|356
1605500700000|2020-11-16 04:25:00|62856.4|62831.5|62863.5|62843.5|62864.9|62844.9|62851.2|62827.1|394
1605501000000|2020-11-16 04:30:00|62862.9|62842.9|62867.2|62847.2|62868.6|62851|62860.3|62842|322
1605501300000|2020-11-16 04:35:00|62867|62847|62869.9|62849.9|62870.4|62851.6|62864.5|62846.5|328
1605501600000|2020-11-16 04:40:00|62869.8|62849.8|62865.9|62845.9|62870.8|62850.8|62864.2|62844.7|340
1605501900000|2020-11-16 04:45:00|62865.8|62845.8|62863.5|62843.5|62867.7|62849.1|62862.6|62843|301
1605502200000|2020-11-16 04:50:00|62864.9|62844.9|62865.3|62845.3|62867.9|62849.7|62863.1|62843.9|275
1605502500000|2020-11-16 04:55:00|62865.7|62845.7|62876|62856|62876.7|62858.4|62864.7|62844.7|451
1605502800000|2020-11-16 05:00:00|62876.4|62856.4|62877.8|62857.8|62879.3|62859.3|62867|62850.7|465
1605503100000|2020-11-16 05:05:00|62877.9|62857.9|62879|62859|62885.6|62865.6|62876.1|62856.1|432
1605503400000|2020-11-16 05:10:00|62879.1|62859.1|62878.9|62858.9|62880.6|62860.6|62869.2|62849.2|479
1605503700000|2020-11-16 05:15:00|62879.2|62859.2|62879.1|62859.1|62882.6|62862.8|62873.6|62853.6|387
1605504000000|2020-11-16 05:20:00|62879.2|62859.2|62885.3|62865.3|62890.2|62870.2|62879.1|62859.1|450
1605504300000|2020-11-16 05:25:00|62885.4|62865.4|62885.5|62865.5|62886.6|62866.6|62880.3|62860.3|459
1605504600000|2020-11-16 05:30:00|62885.7|62865.7|62893.1|62873.1|62894.7|62874.7|62882.7|62862.7|505
1605504900000|2020-11-16 05:35:00|62893|62873|62890.5|62870.5|62894.2|62874.2|62888.5|62868.5|416
1605505200000|2020-11-16 05:40:00|62890.4|62870.4|62881.4|62861.4|62890.4|62870.4|62879.6|62859.6|408
1605505500000|2020-11-16 05:45:00|62881.7|62861.7|62885.1|62865.1|62885.7|62865.7|62880.9|62860.9|373
1605505800000|2020-11-16 05:50:00|62885|62865|62887.6|62872.6|62896.6|62876.6|62883.9|62863.9|460
1605506100000|2020-11-16 05:55:00|62887.4|62872.4|62892.4|62877.4|62893.2|62878.2|62884.7|62868.9|599
1605506400000|2020-11-16 06:00:00|62892.5|62877.5|62871.9|62856.9|62896.7|62881.7|62871.8|62856.1|622
1605506700000|2020-11-16 06:05:00|62872|62857|62860.8|62845.8|62879.7|62864.7|62858|62843|686
1605507000000|2020-11-16 06:10:00|62861|62846|62863.9|62848.9|62870.6|62855.6|62860.8|62845.8|490
1605507300000|2020-11-16 06:15:00|62864|62849|62864.8|62849.8|62869.8|62852.7|62862.5|62846.8|427
1605507600000|2020-11-16 06:20:00|62864.7|62849.7|62870.2|62855.2|62872.6|62855.9|62863.3|62847.3|493
1605507900000|2020-11-16 06:25:00|62870.1|62855.1|62861.7|62846.7|62874.9|62859.9|62861.2|62843.3|395
1605508200000|2020-11-16 06:30:00|62861.8|62846.8|62860.4|62845.4|62867.9|62850.4|62857.5|62840.5|532
1605508500000|2020-11-16 06:35:00|62860.1|62845.1|62860.3|62845.3|62865.9|62848.5|62856|62838.2|449
1605508800000|2020-11-16 06:40:00|62860.4|62845.4|62863.2|62848.2|62867.7|62850.6|62855.6|62838.6|395
1605509100000|2020-11-16 06:45:00|62862.7|62847.7|62857|62842|62865.3|62849|62855.5|62837.6|447
1605509400000|2020-11-16 06:50:00|62857.1|62842.1|62859.1|62839.1|62861.3|62843.3|62849.1|62831.6|500
1605509700000|2020-11-16 06:55:00|62859.5|62839.5|62842.2|62827.2|62861.2|62844|62842.1|62827.1|473
1605510000000|2020-11-16 07:00:00|62842|62827|62845.9|62830.9|62857.8|62842.2|62842|62827|679
1605510300000|2020-11-16 07:05:00|62845.6|62830.6|62842.6|62827.6|62847.1|62832.1|62838.7|62823.7|693
1605510600000|2020-11-16 07:10:00|62842.4|62827.4|62852.1|62837.1|62855.8|62840.8|62838.8|62823.8|618
1605510900000|2020-11-16 07:15:00|62852.9|62837.9|62867.8|62852.8|62871.2|62856.2|62843.2|62825.6|779
1605511200000|2020-11-16 07:20:00|62868|62853|62865.5|62850.5|62868.9|62853.9|62857.4|62842.4|663
1605511500000|2020-11-16 07:25:00|62864.9|62849.9|62871.7|62856.7|62877|62862|62857|62842|619
1605511800000|2020-11-16 07:30:00|62872.1|62857.1|62875.3|62860.3|62878.2|62863.2|62869.6|62854.6|624
1605512100000|2020-11-16 07:35:00|62875.2|62860.2|62852.3|62837.3|62875.2|62860.2|62849.7|62834.7|729
1605512400000|2020-11-16 07:40:00|62852.2|62837.2|62847.3|62832.3|62855.8|62840.8|62846.9|62831.9|665
1605512700000|2020-11-16 07:45:00|62845.5|62830.5|62831.4|62816.4|62848.5|62833.5|62826|62811|682
1605513000000|2020-11-16 07:50:00|62830.9|62815.9|62815|62800|62840.2|62825.2|62810.7|62795.7|728
1605513300000|2020-11-16 07:55:00|62815.9|62800.9|62818.5|62798.5|62838.9|62823|62812.1|62797.1|823
1605513600000|2020-11-16 08:00:00|62818.8|62798.8|62806.7|62791.7|62828.5|62813.5|62796.5|62780.8|861
1605513900000|2020-11-16 08:05:00|62806.6|62791.6|62788.8|62773.8|62807.1|62792.1|62782.8|62767.8|828
1605514200000|2020-11-16 08:10:00|62789|62774|62797.1|62782.1|62804.7|62789.7|62783.9|62768.9|857
1605514500000|2020-11-16 08:15:00|62797.8|62782.8|62806.7|62791.7|62808.9|62793.9|62793|62778|810
1605514800000|2020-11-16 08:20:00|62807.2|62792.2|62813.5|62798.5|62813.9|62798.9|62796.2|62781.2|767
1605515100000|2020-11-16 08:25:00|62813.2|62798.2|62792.3|62777.3|62818.2|62803.2|62789.9|62774.9|843
1605515400000|2020-11-16 08:30:00|62792.2|62777.2|62753.9|62738.9|62794.1|62779.1|62748.5|62733.5|805
1605515700000|2020-11-16 08:35:00|62754.3|62739.3|62755.8|62740.8|62769.2|62754.2|62754|62739|774
1605516000000|2020-11-16 08:40:00|62755.7|62740.7|62761.7|62746.7|62772.4|62757.4|62747|62732|758
1605516300000|2020-11-16 08:45:00|62761.1|62746.1|62759.1|62744.1|62769.5|62754.5|62755|62740|794
1605516600000|2020-11-16 08:50:00|62759|62744|62786.5|62771.5|62789.8|62774.8|62758.4|62743.4|768
1605516900000|2020-11-16 08:55:00|62786.6|62771.6|62797.5|62777.5|62797.5|62781.5|62780.7|62765.7|786
1605517200000|2020-11-16 09:00:00|62795.4|62780.4|62797.4|62782.4|62805.4|62790.4|62788.3|62773.3|751
1605517500000|2020-11-16 09:05:00|62797.3|62782.3|62813.5|62798.5|62814.2|62799.2|62797|62782|761
1605517800000|2020-11-16 09:10:00|62813.6|62798.6|62814.6|62799.6|62832|62817|62808.1|62793.1|854
1605518100000|2020-11-16 09:15:00|62814.9|62799.9|62827.3|62812.3|62843.7|62828.7|62814.2|62799.2|724
1605518400000|2020-11-16 09:20:00|62827.7|62812.7|62873.5|62858.5|62886.3|62869.1|62822.2|62807.2|846
1605518700000|2020-11-16 09:25:00|62874|62859|62883.9|62868.9|62899.4|62884.4|62872.8|62857.8|841
1605519000000|2020-11-16 09:30:00|62882.4|62867.4|62873.2|62858.2|62891.5|62876.5|62870.7|62855.7|828
1605519300000|2020-11-16 09:35:00|62873.8|62858.8|62880.9|62865.9|62891.4|62876.4|62863|62848|756
1605519600000|2020-11-16 09:40:00|62880.7|62865.7|62862.8|62847.8|62885.4|62870.4|62858.9|62843.9|769
1605519900000|2020-11-16 09:45:00|62863.3|62848.3|62867.5|62852.5|62869.8|62854.8|62856.3|62841.3|669
1605520200000|2020-11-16 09:50:00|62867.6|62852.6|62873.4|62858.4|62880.4|62865.4|62864.8|62849.8|718
1605520500000|2020-11-16 09:55:00|62873.8|62858.8|62874.8|62859.8|62879.1|62864.1|62854.6|62839.6|798
1605520800000|2020-11-16 10:00:00|62875|62860|62914.7|62899.7|62925.7|62910.7|62868.6|62853.6|823
1605521100000|2020-11-16 10:05:00|62914.4|62899.4|62920.9|62905.9|62926.6|62911.6|62906.1|62891.1|827
1605521400000|2020-11-16 10:10:00|62920.6|62905.6|62885.3|62870.3|62920.6|62905.6|62884.5|62869.5|850
1605521700000|2020-11-16 10:15:00|62885.9|62870.9|62886.2|62871.2|62892.6|62877.6|62874.5|62859.5|710
1605522000000|2020-11-16 10:20:00|62886.3|62871.3|62870.6|62855.6|62890.8|62875.6|62867.5|62852.5|755
1605522300000|2020-11-16 10:25:00|62870.7|62855.7|62886|62871|62889.6|62874.6|62869|62854|700
1605522600000|2020-11-16 10:30:00|62885.9|62870.9|62904.9|62889.9|62916.1|62901.1|62879.6|62864.6|785
1605522900000|2020-11-16 10:35:00|62905.1|62890.1|62883.4|62868.4|62916.1|62901.1|62877.1|62862.1|855
1605523200000|2020-11-16 10:40:00|62883.2|62868.2|62882.6|62867.6|62896|62881|62882.6|62867.6|756
1605523500000|2020-11-16 10:45:00|62882.4|62867.4|62900.2|62885.2|62906.6|62891.6|62871.7|62856.7|742
1605523800000|2020-11-16 10:50:00|62899.8|62884.8|62872.7|62857.7|62902.9|62887.9|62872.2|62857.2|844
1605524100000|2020-11-16 10:55:00|62870|62855|62879.9|62864.9|62882.6|62867.6|62860.2|62845.2|775
1605524400000|2020-11-16 11:00:00|62879.8|62864.8|62890.5|62875.5|62895.5|62880.5|62872.8|62857.8|781
1605524700000|2020-11-16 11:05:00|62889.9|62874.9|62898.9|62883.9|62906.2|62891.2|62887.2|62872.2|746
1605525000000|2020-11-16 11:10:00|62898.7|62883.7|62891.5|62876.5|62899.3|62884.3|62874.7|62859.7|758
1605525300000|2020-11-16 11:15:00|62891.6|62876.6|62890.2|62875.2|62895.5|62880.1|62878.8|62863.8|666
1605525600000|2020-11-16 11:20:00|62889.5|62874.5|62860.9|62845.9|62896.8|62881.8|62859.1|62843|717
1605525900000|2020-11-16 11:25:00|62861|62846|62878.2|62863.2|62885.8|62870.8|62852.3|62837.3|716
1605526200000|2020-11-16 11:30:00|62878.3|62863.3|62887.4|62872.4|62890.5|62875.5|62869.7|62854.7|799
1605526500000|2020-11-16 11:35:00|62887.2|62872.2|62895.1|62880.1|62897.5|62882.5|62885.5|62870.5|696
1605526800000|2020-11-16 11:40:00|62895.2|62880.2|62908|62893|62908.4|62893.4|62887.6|62872.6|696
1605527100000|2020-11-16 11:45:00|62908.3|62893.3|62898.4|62883.4|62913.8|62898.8|62897|62882|740
1605527400000|2020-11-16 11:50:00|62899.8|62884.8|62925.8|62910.8|62948.9|62930.2|62899.8|62884.8|925
1605527700000|2020-11-16 11:55:00|62927.7|62912.7|62951.7|62931.7|62971|62951|62865.7|62845.7|1085
1605528000000|2020-11-16 12:00:00|62951.6|62931.6|62893.8|62878.8|62960.6|62942.1|62890.9|62875.1|817
1605528300000|2020-11-16 12:05:00|62893.9|62878.9|62877.6|62862.6|62905.3|62890.3|62869.5|62853.2|951
1605528600000|2020-11-16 12:10:00|62878.1|62863.1|62875.9|62860.9|62906.5|62890.6|62849|62833.6|1010
1605528900000|2020-11-16 12:15:00|62875.6|62860.6|62902.5|62887.5|62904.4|62889.4|62864.1|62848.7|1009
1605529200000|2020-11-16 12:20:00|62902.2|62887.2|62953.8|62933.8|62953.8|62934.4|62884.2|62869.2|991
1605529500000|2020-11-16 12:25:00|62948.2|62933.2|62939.2|62919.2|62984.7|62965.9|62934.7|62916.6|1024
1605529800000|2020-11-16 12:30:00|62939.5|62919.5|62926.2|62911.2|62943.1|62926.3|62921.7|62906.7|930
1605530100000|2020-11-16 12:35:00|62926.6|62911.6|62884.5|62869.5|62929.8|62914.8|62883.6|62864.9|967
1605530400000|2020-11-16 12:40:00|62885|62870|62883.6|62868.6|62892|62875.7|62873.1|62858.1|889
1605530700000|2020-11-16 12:45:00|62884.7|62869.7|62868.3|62853.3|62902.3|62887.3|62868.3|62853.3|891
1605531000000|2020-11-16 12:50:00|62868.7|62853.7|62875.3|62860.3|62890.1|62875.1|62856.8|62841.8|908
1605531300000|2020-11-16 12:55:00|62875.5|62860.5|62940.4|62925.4|62943.2|62928.2|62875.1|62860.1|1019
1605531600000|2020-11-16 13:00:00|62939.8|62924.8|62966.7|62951.7|62983.4|62968.4|62932.8|62917.8|985
1605531900000|2020-11-16 13:05:00|62966.6|62951.6|62972.8|62957.8|62999.7|62984.7|62959.1|62944.1|986
1605532200000|2020-11-16 13:10:00|62972.9|62957.9|62968.8|62953.8|62985.5|62970.2|62955.6|62940.6|909
1605532500000|2020-11-16 13:15:00|62969|62954|62999.9|62984.9|63001.6|62986.6|62962.9|62947.9|894
1605532800000|2020-11-16 13:20:00|63000|62985|62997.6|62982.6|63014.2|62999.2|62993.8|62978.8|936
1605533100000|2020-11-16 13:25:00|62996.4|62981.4|62995.8|62975.8|63008.3|62993.3|62985.9|62970.9|924
1605533400000|2020-11-16 13:30:00|62997.4|62977.4|62985.8|62970.8|63049.7|63029.7|62981.3|62966.3|963
1605533700000|2020-11-16 13:35:00|62985.6|62970.6|63014.7|62999.7|63019.2|63004.2|62969|62954|1003
1605534000000|2020-11-16 13:40:00|63014.4|62999.4|63047.8|63032.8|63051.6|63036.6|63012.1|62997.1|987
1605534300000|2020-11-16 13:45:00|63046.6|63031.6|63030.9|63015.9|63049.5|63034.5|63016.4|63001.4|904
1605534600000|2020-11-16 13:50:00|63030.3|63015.3|63011|62996|63035.1|63020.1|63002.9|62987.9|935
1605534900000|2020-11-16 13:55:00|63010.9|62995.9|63011.9|62996.9|63038.3|63023.3|63009.9|62994.9|861
1605535200000|2020-11-16 14:00:00|63012.2|62997.2|63001.7|62986.7|63026.7|63009.8|62996.2|62978.1|900
1605535500000|2020-11-16 14:05:00|63002.1|62987.1|62967|62947|63012.7|62995.6|62957.2|62938.7|937
1605535800000|2020-11-16 14:10:00|62967.2|62947.2|62961.4|62941.4|62968.9|62950.8|62949.8|62934.1|869
1605536100000|2020-11-16 14:15:00|62962.1|62942.1|62994.5|62974.5|62996.9|62977.8|62956.6|62938.8|818
1605536400000|2020-11-16 14:20:00|62992.3|62977.3|62988.3|62968.3|62996.6|62978.1|62971.5|62952.6|773
1605536700000|2020-11-16 14:25:00|62988|62968|62962.5|62947.5|62988.1|62968.1|62951.7|62933.5|704
1605537000000|2020-11-16 14:30:00|62964.6|62944.6|62963.8|62943.8|62975|62959.7|62955.7|62935.7|769
1605537300000|2020-11-16 14:35:00|62964.7|62944.7|62976.3|62961.3|62976.9|62961.9|62941.8|62922.8|933
1605537600000|2020-11-16 14:40:00|62974.9|62959.9|62953.2|62938.2|62974.9|62959.9|62949.6|62933.4|960
1605537900000|2020-11-16 14:45:00|62952.9|62937.9|62973.9|62958.9|62984.1|62967|62945.6|62928|934
1605538200000|2020-11-16 14:50:00|62973.4|62958.4|62992.7|62977.7|62997.9|62982|62965.2|62950|880
1605538500000|2020-11-16 14:55:00|62993|62978|62977.2|62962.2|63000.4|62983.5|62972.3|62955.1|898
1605538800000|2020-11-16 15:00:00|62979|62959|62977.6|62962.6|63013.5|62995.1|62974.3|62956|895
1605539100000|2020-11-16 15:05:00|62977.7|62962.7|62965.2|62950.2|62985.2|62968.7|62958.2|62940.1|832
1605539400000|2020-11-16 15:10:00|62967.4|62947.4|62949.2|62934.2|62989.5|62971.8|62948.5|62931.2|823
1605539700000|2020-11-16 15:15:00|62951.9|62931.9|62946.9|62926.9|62953.2|62936.7|62934.7|62915.1|827
1605540000000|2020-11-16 15:20:00|62947.6|62927.6|62932|62917|62949.2|62931.4|62921.4|62903.9|822
1605540300000|2020-11-16 15:25:00|62935|62915|62937.4|62917.4|62946.4|62929.3|62924.5|62907|836
1605540600000|2020-11-16 15:30:00|62937.6|62917.6|62911|62896|62945.6|62925.7|62910|62892.6|873
1605540900000|2020-11-16 15:35:00|62911.2|62896.2|62919.5|62904.5|62925.3|62909.6|62902.9|62887.1|883
1605541200000|2020-11-16 15:40:00|62920.4|62905.4|62903.5|62888.5|62922.2|62907.2|62892.8|62875.2|779
1605541500000|2020-11-16 15:45:00|62905.7|62890.7|62894.2|62879.2|62906.5|62891.5|62888.3|62873.3|854
1605541800000|2020-11-16 15:50:00|62894.1|62879.1|62913.5|62898.5|62914.2|62899.2|62890.5|62875.5|861
1605542100000|2020-11-16 15:55:00|62913.7|62898.7|62915.6|62900.6|62939.5|62924.5|62913.6|62898.6|995
1605542400000|2020-11-16 16:00:00|62915.5|62900.5|62897.8|62882.8|62917.3|62902.3|62896|62878.8|969
1605542700000|2020-11-16 16:05:00|62897.1|62882.1|62887.5|62872.5|62905.9|62888.2|62881.5|62863.9|826
1605543000000|2020-11-16 16:10:00|62887.6|62872.6|62893.9|62878.9|62899.1|62884.1|62881.9|62865.4|773
1605543300000|2020-11-16 16:15:00|62893.8|62878.8|62888.1|62873.1|62906.9|62891.7|62887.1|62872.1|790
1605543600000|2020-11-16 16:20:00|62887.9|62872.9|62897.8|62877.8|62899.1|62881.3|62866.9|62851.9|815
1605543900000|2020-11-16 16:25:00|62897.7|62877.7|62915.9|62895.9|62915.9|62897|62891.3|62873.1|784
1605544200000|2020-11-16 16:30:00|62912.8|62897.8|62927.7|62907.7|62927.7|62908.8|62911.2|62893.2|688
1605544500000|2020-11-16 16:35:00|62926.9|62906.9|62928.7|62913.7|62931|62914.1|62915.8|62897.5|813
1605544800000|2020-11-16 16:40:00|62927.9|62912.9|62914.8|62899.8|62928.8|62913.8|62910.7|62895.7|776
1605545100000|2020-11-16 16:45:00|62914.6|62899.6|62902.2|62887.2|62917.4|62901.3|62897.3|62882.3|826
1605545400000|2020-11-16 16:50:00|62902.3|62887.3|62884.2|62869.2|62902.5|62887.5|62883.2|62868.2|699
1605545700000|2020-11-16 16:55:00|62884.1|62869.1|62885.1|62870.1|62889.1|62874.1|62878.8|62863.8|674
1605546000000|2020-11-16 17:00:00|62884.7|62869.7|62889.2|62874.2|62896.8|62881.8|62884.5|62869.5|709
1605546300000|2020-11-16 17:05:00|62889|62874|62900.8|62885.8|62906.3|62891.3|62886.6|62871.4|629
1605546600000|2020-11-16 17:10:00|62900.9|62885.9|62904.2|62889.2|62910.7|62895.6|62898.9|62883.9|696
1605546900000|2020-11-16 17:15:00|62904.1|62889.1|62894.1|62879.1|62905|62890|62893.5|62878.5|646
1605547200000|2020-11-16 17:20:00|62893.6|62878.6|62890.1|62875.1|62899.8|62884|62888.2|62873.2|638
1605547500000|2020-11-16 17:25:00|62890|62875|62893.5|62878.5|62893.8|62878.8|62888.3|62871.4|469
1605547800000|2020-11-16 17:30:00|62893.6|62878.6|62884.2|62869.2|62899.5|62884.5|62882.6|62867.6|601
1605548100000|2020-11-16 17:35:00|62882.9|62867.9|62886.4|62871.4|62889.6|62873.2|62879.9|62864.9|541
1605548400000|2020-11-16 17:40:00|62886.3|62871.3|62890|62875|62895.1|62880.1|62885.8|62870.8|616
1605548700000|2020-11-16 17:45:00|62889.8|62874.8|62889.8|62874.8|62902.2|62887.1|62885.3|62870.3|683
1605549000000|2020-11-16 17:50:00|62889.9|62874.9|62895.2|62880.2|62896.9|62881.9|62885.9|62870.9|600
1605549300000|2020-11-16 17:55:00|62895.1|62880.1|62891.9|62876.9|62901.2|62886.2|62886.6|62871.6|655
1605549600000|2020-11-16 18:00:00|62892.2|62877.2|62894.9|62879.9|62898.6|62883.6|62891.7|62876.7|622
1605549900000|2020-11-16 18:05:00|62894.6|62879.6|62898.6|62883.6|62899.2|62884.2|62888.1|62873.1|577
1605550200000|2020-11-16 18:10:00|62899.6|62884.6|62911.8|62896.8|62915|62900|62897.4|62881.5|575
1605550500000|2020-11-16 18:15:00|62911.7|62896.7|62907.4|62892.4|62911.7|62896.7|62904|62889|535
1605550800000|2020-11-16 18:20:00|62908.7|62893.7|62914.1|62899.1|62920.1|62905.1|62905.8|62890.8|626
1605551100000|2020-11-16 18:25:00|62914.6|62899.6|62913.9|62898.9|62915.8|62900.8|62906.9|62891.9|630
1605551400000|2020-11-16 18:30:00|62913.7|62898.7|62867.8|62852.8|62918.2|62903.2|62867.4|62852.4|744
1605551700000|2020-11-16 18:35:00|62868.2|62853.2|62877|62862|62879.2|62864.2|62867.7|62852.7|641
1605552000000|2020-11-16 18:40:00|62877.1|62862.1|62893.5|62878.5|62896.5|62881.5|62876.8|62861.8|677
1605552300000|2020-11-16 18:45:00|62891.4|62876.4|62900.1|62885.1|62901.2|62886.2|62888.2|62873.2|687
1605552600000|2020-11-16 18:50:00|62900.3|62885.3|62891.9|62876.9|62900.8|62885.8|62891.2|62876.2|621
1605552900000|2020-11-16 18:55:00|62892|62877|62897.3|62882.3|62900.5|62885.5|62891.1|62876.1|627
1605553200000|2020-11-16 19:00:00|62897.4|62882.4|62906.6|62891.6|62910.7|62895.7|62896.9|62881.9|663
1605553500000|2020-11-16 19:05:00|62906.8|62891.8|62896.2|62881.2|62910.5|62895.5|62895.4|62880.4|578
1605553800000|2020-11-16 19:10:00|62896.4|62881.4|62880.5|62865.5|62900.9|62885.9|62879.4|62864.4|663
1605554100000|2020-11-16 19:15:00|62880.2|62865.2|62879.6|62864.6|62883.4|62868.4|62877|62862|576
1605554400000|2020-11-16 19:20:00|62879.5|62864.5|62872.1|62857.1|62882.2|62867.2|62870.6|62855.6|553
1605554700000|2020-11-16 19:25:00|62871.2|62856.2|62869.7|62854.7|62875|62860|62867.5|62852.5|470
1605555000000|2020-11-16 19:30:00|62869.8|62854.8|62874.9|62859.9|62879.8|62864.8|62867.5|62852.5|579
1605555300000|2020-11-16 19:35:00|62874.8|62859.8|62879.4|62864.4|62880.6|62865.6|62874.8|62858.9|582
1605555600000|2020-11-16 19:40:00|62879|62864|62882.7|62867.7|62886.7|62870.2|62877.8|62860.1|556
1605555900000|2020-11-16 19:45:00|62882.4|62867.4|62883.2|62863.2|62889.5|62872.6|62880.9|62863.2|473
1605556200000|2020-11-16 19:50:00|62883.5|62863.5|62883.1|62868.1|62888.1|62872.3|62870.5|62854.6|583
1605556500000|2020-11-16 19:55:00|62883|62868|62891.7|62876.7|62892.4|62877.4|62883|62865.5|643
1605556800000|2020-11-16 20:00:00|62890.5|62875.5|62885.2|62870.2|62892.2|62877.2|62876.4|62861.4|596
1605557100000|2020-11-16 20:05:00|62885.3|62870.3|62878.3|62863.3|62888.2|62873.2|62876.8|62861.8|515
1605557400000|2020-11-16 20:10:00|62878.2|62863.2|62886.6|62871.6|62886.7|62871.7|62876.7|62861.7|588
1605557700000|2020-11-16 20:15:00|62886.4|62871.4|62886.2|62871.2|62892.2|62877.2|62881.7|62866.7|497
1605558000000|2020-11-16 20:20:00|62886.5|62871.5|62881.6|62866.6|62886.5|62871.5|62877.5|62862.5|559
1605558300000|2020-11-16 20:25:00|62881.1|62866.1|62879.4|62864.4|62884.7|62869.7|62877.6|62862.6|507
1605558600000|2020-11-16 20:30:00|62879.1|62864.1|62872.7|62857.7|62881.5|62866.5|62871.8|62855|627
1605558900000|2020-11-16 20:35:00|62872.6|62857.6|62875.2|62860.2|62876.3|62861.3|62871.7|62856.7|412
1605559200000|2020-11-16 20:40:00|62875.1|62860.1|62872.4|62857.4|62876.6|62861.3|62871.1|62856.1|483
1605559500000|2020-11-16 20:45:00|62872.7|62857.7|62861.5|62846.5|62876.2|62861.2|62860.3|62845.3|590
1605559800000|2020-11-16 20:50:00|62862|62847|62862.7|62847.7|62863.7|62848.7|62857.4|62842.4|504
1605560100000|2020-11-16 20:55:00|62862.6|62847.6|62838.5|62823.5|62866.2|62851.2|62838|62823|720
1605560400000|2020-11-16 21:00:00|62838.3|62823.3|62851.7|62836.7|62853.2|62837.9|62837|62822|610
1605560700000|2020-11-16 21:05:00|62851.8|62836.8|62854.4|62839.4|62856.5|62841|62849.8|62833.2|510
1605561000000|2020-11-16 21:10:00|62854.1|62839.1|62851.6|62836.6|62854.1|62839.1|62848.9|62833.9|385
1605561300000|2020-11-16 21:15:00|62851.9|62836.9|62848|62833|62853.9|62838.9|62847|62832|369
1605561600000|2020-11-16 21:20:00|62847.7|62832.7|62832.2|62817.2|62848|62833|62830.2|62815.2|454
1605561900000|2020-11-16 21:25:00|62832|62817|62828.4|62813.4|62833.8|62818.8|62824.9|62809.9|511
1605562200000|2020-11-16 21:30:00|62828.7|62813.7|62829.7|62809.7|62831.4|62814.5|62817.8|62800.1|477
1605562500000|2020-11-16 21:35:00|62827.6|62812.6|62826.7|62806.7|62830.8|62812.7|62823.7|62804.2|371
1605562800000|2020-11-16 21:40:00|62826.3|62806.3|62821.9|62801.9|62829.3|62809.3|62820|62800|410
1605563100000|2020-11-16 21:45:00|62822|62802|62813.4|62793.4|62822|62802|62812.1|62792.1|386
1605563400000|2020-11-16 21:50:00|62813.5|62793.5|62817|62797|62817.4|62797.4|62812.7|62792.7|451
1605563700000|2020-11-16 21:55:00|62816.6|62796.6|62833.6|62803|62841.8|62810.7|62809.2|62787.3|917
1605564000000|2020-11-16 22:00:00|62836.5|62803.5|62839.4|62795.8|62844.5|62813.7|62829.8|62795.2|63
1605564300000|2020-11-16 22:05:00|62883|62787|62869|62791.1|62892.5|62813.2|62824.6|62785.4|197
1605564600000|2020-11-16 22:10:00|62864.1|62789.6|62851.3|62793|62876.4|62811.9|62834.1|62785.6|212
1605564900000|2020-11-16 22:15:00|62852.4|62793.5|62828.3|62783.1|62860.5|62801.4|62816.4|62774.3|325
1605565200000|2020-11-16 22:20:00|62839.5|62775.7|62823|62791.1|62843.3|62797.8|62810.4|62775.7|171
1605565500000|2020-11-16 22:25:00|62822.4|62791.3|62824.1|62784.6|62836.8|62796.4|62814.7|62782.4|225
1605565800000|2020-11-16 22:30:00|62823.5|62787.6|62819.3|62788|62833.8|62801.7|62814.3|62780.3|348
1605566100000|2020-11-16 22:35:00|62816.9|62790.5|62820.9|62792.3|62831.9|62797.6|62814.4|62783.3|201
1605566400000|2020-11-16 22:40:00|62820.3|62796.2|62820.9|62789.6|62825.1|62797.6|62813.6|62779.4|228
1605566700000|2020-11-16 22:45:00|62819.3|62792.5|62821.6|62791.4|62826.3|62801.3|62815.8|62786.9|325
1605567000000|2020-11-16 22:50:00|62821.3|62792.1|62820.8|62797.9|62827.7|62800.4|62815.9|62788|256
1605567300000|2020-11-16 22:55:00|62821|62798.1|62822.4|62790.1|62830.8|62800.3|62813.5|62783.9|284
1605567600000|2020-11-16 23:00:00|62821.9|62792.9|62814|62791|62821.9|62797.8|62811.5|62789.7|523
1605567900000|2020-11-16 23:05:00|62813.9|62790.9|62805|62782.9|62815.5|62794.3|62798.6|62775.8|613
1605568200000|2020-11-16 23:10:00|62805.3|62781.5|62805.5|62783.8|62811.7|62790.6|62790.5|62770.1|696
1605568500000|2020-11-16 23:15:00|62802.9|62782.9|62806.9|62786.9|62818.1|62797.8|62802.9|62782.9|634
1605568800000|2020-11-16 23:20:00|62806.6|62786.6|62805.1|62780.8|62808.4|62787.5|62798.5|62778.4|575
1605569100000|2020-11-16 23:25:00|62804.6|62781.7|62794.1|62774.1|62805.1|62783.4|62793.7|62770.9|557
1605569400000|2020-11-16 23:30:00|62795.2|62775.2|62792.9|62772.9|62800|62778.6|62789.2|62769.2|509
1605569700000|2020-11-16 23:35:00|62793.2|62773.2|62795.1|62775.1|62796.8|62776.8|62789.9|62769.9|414
1605570000000|2020-11-16 23:40:00|62794.7|62774.7|62801.8|62781.8|62803.6|62782.8|62794.4|62774.4|451
1605570300000|2020-11-16 23:45:00|62802|62782|62805.7|62785.7|62808.5|62788.5|62801.8|62781.8|383
1605570600000|2020-11-16 23:50:00|62804.8|62784.8|62799.7|62779.7|62808.2|62788.2|62798.7|62778.7|355
1605570900000|2020-11-16 23:55:00|62799.5|62779.5|62797.4|62777.4|62802.9|62782.9|62796.5|62776.5|402
1605571200000|2020-11-17 00:00:00|62796.8|62776.8|62793.3|62773.3|62801.6|62781.2|62789|62769|545
1605571500000|2020-11-17 00:05:00|62792.8|62772.8|62791.3|62776.3|62798.3|62781.8|62785.6|62769.4|533
1605571800000|2020-11-17 00:10:00|62791.6|62776.6|62792.1|62777.1|62796.6|62778.9|62785.2|62768.7|426
1605572100000|2020-11-17 00:15:00|62792.5|62777.5|62789.7|62774.7|62793.6|62778.6|62786|62771|412
1605572400000|2020-11-17 00:20:00|62789.4|62774.4|62800.9|62780.9|62801.6|62784.2|62789.4|62774.4|505
1605572700000|2020-11-17 00:25:00|62795|62780|62796.4|62776.4|62821.9|62796.8|62792.3|62776.1|554
1605573000000|2020-11-17 00:30:00|62796.3|62776.3|62807.9|62787.9|62808.7|62788.7|62794.3|62775.3|565
1605573300000|2020-11-17 00:35:00|62808|62788|62797.3|62782.3|62811.8|62792.5|62796.5|62779.1|547
1605573600000|2020-11-17 00:40:00|62797.1|62782.1|62797.5|62782.5|62803.6|62787|62796.2|62781.2|462
1605573900000|2020-11-17 00:45:00|62796.9|62781.9|62802.9|62787.9|62807.7|62790.4|62796|62780.2|581
1605574200000|2020-11-17 00:50:00|62802.8|62787.8|62798.6|62783.6|62811.1|62792.9|62798.2|62780.5|640
1605574500000|2020-11-17 00:55:00|62799.5|62784.5|62800.8|62780.8|62810.6|62790.6|62798.6|62779.8|670
1605574800000|2020-11-17 01:00:00|62801.5|62781.5|62799|62779|62808.4|62788.7|62795.5|62775.5|624
1605575100000|2020-11-17 01:05:00|62798.9|62778.9|62797.2|62777.2|62804.7|62784.7|62795.2|62775.2|527
1605575400000|2020-11-17 01:10:00|62797.1|62777.1|62802|62782|62802.3|62782.3|62795.1|62775.1|572
1605575700000|2020-11-17 01:15:00|62801.5|62781.5|62799.8|62784.8|62806.3|62788.5|62788.6|62768.6|713
1605576000000|2020-11-17 01:20:00|62799.9|62784.9|62801.6|62781.6|62807.3|62788.7|62793.9|62778.7|608
1605576300000|2020-11-17 01:25:00|62801.5|62781.5|62804.9|62789.9|62809|62791.4|62799.5|62781|550
1605576600000|2020-11-17 01:30:00|62805.6|62790.6|62802.5|62782.5|62811|62792.6|62799.1|62781.1|609
1605576900000|2020-11-17 01:35:00|62802.4|62782.4|62788.8|62773.8|62805.8|62788.4|62786.2|62768.6|648
1605577200000|2020-11-17 01:40:00|62788.4|62773.4|62807.3|62792.3|62810.6|62792.3|62788|62772|660
1605577500000|2020-11-17 01:45:00|62807.2|62792.2|62801.6|62781.6|62810.1|62792.2|62797|62779.5|599
1605577800000|2020-11-17 01:50:00|62801.1|62781.1|62823.1|62803.1|62824.8|62804.8|62799.1|62781.1|630
1605578100000|2020-11-17 01:55:00|62822.8|62802.8|62823.3|62803.3|62824|62806.6|62811.1|62795|586
1605578400000|2020-11-17 02:00:00|62823.5|62803.5|62815.2|62795.2|62823.7|62805.8|62807.3|62789.6|529
1605578700000|2020-11-17 02:05:00|62815.6|62795.6|62823.6|62803.6|62826.2|62808.8|62814.5|62795.6|539
1605579000000|2020-11-17 02:10:00|62823.5|62803.5|62812.5|62797.5|62827.5|62809.8|62803.5|62788.5|609
1605579300000|2020-11-17 02:15:00|62813.3|62798.3|62814.2|62794.2|62819.8|62801.9|62803.6|62786.6|635
1605579600000|2020-11-17 02:20:00|62814.5|62794.5|62808|62788|62816.2|62797.2|62799|62783.7|563
1605579900000|2020-11-17 02:25:00|62808.2|62788.2|62793.9|62778.9|62811.2|62793.6|62792.7|62775.3|515
1605580200000|2020-11-17 02:30:00|62793.7|62778.7|62807.8|62787.8|62808|62790.2|62793.2|62776.5|509
1605580500000|2020-11-17 02:35:00|62806.5|62786.5|62799.5|62779.5|62810.5|62792.5|62794.5|62776.6|470
1605580800000|2020-11-17 02:40:00|62799|62779|62791.6|62771.6|62800.6|62783.1|62788|62770.3|455
1605581100000|2020-11-17 02:45:00|62791.8|62771.8|62794|62774|62794.3|62777|62782.8|62765.4|473
1605581400000|2020-11-17 02:50:00|62794.1|62774.1|62800.9|62780.9|62801.4|62781.7|62793.3|62774.1|455
1605581700000|2020-11-17 02:55:00|62798.2|62783.2|62809.5|62789.5|62817.8|62800.1|62797.1|62781.4|571
1605582000000|2020-11-17 03:00:00|62809.1|62789.1|62812.3|62792.3|62819.1|62799.1|62807.8|62788.7|534
1605582300000|2020-11-17 03:05:00|62812.1|62792.1|62816.2|62796.2|62819.7|62802.4|62809.8|62791.2|505
1605582600000|2020-11-17 03:10:00|62816.3|62796.3|62813|62793|62816.6|62798.5|62807.5|62790.3|336
1605582900000|2020-11-17 03:15:00|62812.7|62792.7|62815.7|62795.7|62819.7|62802|62808.5|62791.2|374
1605583200000|2020-11-17 03:20:00|62815.4|62795.4|62807.4|62792.4|62816.6|62799.4|62806.9|62789.4|472
1605583500000|2020-11-17 03:25:00|62807.5|62792.5|62817.2|62797.2|62818.5|62801.3|62806.6|62791.6|428
1605583800000|2020-11-17 03:30:00|62817.8|62797.8|62812|62792|62818.2|62800.6|62806.5|62790|398
1605584100000|2020-11-17 03:35:00|62812.4|62792.4|62811|62796|62815.2|62797.5|62808|62792.1|358
1605584400000|2020-11-17 03:40:00|62810.8|62795.8|62820.4|62800.4|62821|62803.7|62807.3|62790.5|353
1605584700000|2020-11-17 03:45:00|62820.9|62800.9|62820.6|62800.6|62821.4|62805.3|62814.8|62797.2|450
1605585000000|2020-11-17 03:50:00|62820.5|62800.5|62825.9|62805.9|62826.6|62809.1|62817.8|62799.8|330
1605585300000|2020-11-17 03:55:00|62826|62806|62818.6|62803.6|62828.2|62810.2|62817.1|62799.7|366
1605585600000|2020-11-17 04:00:00|62818.4|62803.4|62828.2|62813.2|62833.4|62816.6|62818.4|62803.4|400
1605585900000|2020-11-17 04:05:00|62828.1|62813.1|62823.4|62808.4|62829.4|62813.3|62820|62802.8|385
1605586200000|2020-11-17 04:10:00|62823.8|62808.8|62820.2|62805.2|62829.2|62811.3|62818|62798.8|431
1605586500000|2020-11-17 04:15:00|62820.4|62805.4|62821.6|62806.6|62827.3|62809|62819.6|62802.5|352
1605586800000|2020-11-17 04:20:00|62821.4|62806.4|62820.4|62805.4|62824.9|62808.6|62819.9|62802.3|282
1605587100000|2020-11-17 04:25:00|62820.6|62805.6|62823|62808|62828.9|62811.3|62820.4|62803.2|331
1605587400000|2020-11-17 04:30:00|62823.7|62808.7|62826.3|62806.3|62829.2|62811.6|62820.1|62803|358
1605587700000|2020-11-17 04:35:00|62826.2|62806.2|62822.4|62807.4|62826.8|62808.8|62815.3|62798.6|398
1605588000000|2020-11-17 04:40:00|62822.3|62807.3|62830.8|62815.8|62835.4|62817.1|62820|62803.1|400
1605588300000|2020-11-17 04:45:00|62831|62816|62828.3|62808.3|62834.9|62816.2|62825.3|62807.5|358
1605588600000|2020-11-17 04:50:00|62825.2|62810.2|62825.4|62805.4|62829.8|62812.2|62820.7|62803.2|342
1605588900000|2020-11-17 04:55:00|62825|62805|62826.1|62806.1|62831.6|62814.1|62816.3|62799.6|370
1605589200000|2020-11-17 05:00:00|62826|62806|62831.4|62811.4|62832|62812|62823.7|62803.7|690
1605589500000|2020-11-17 05:05:00|62831.1|62811.1|62829.9|62809.9|62833|62813|62825.2|62805.2|984
1605589800000|2020-11-17 05:10:00|62830|62810|62831.4|62811.4|62833.1|62813.1|62826.3|62806.3|762
1605590100000|2020-11-17 05:15:00|62831.5|62811.5|62835|62815|62837.8|62817.8|62827.5|62807.5|415
1605590400000|2020-11-17 05:20:00|62834.9|62814.9|62838.8|62818.8|62841.1|62821.1|62834.9|62814.9|322
1605590700000|2020-11-17 05:25:00|62839.4|62819.4|62845.2|62825.2|62848.6|62828.6|62839.4|62819.4|351
1605591000000|2020-11-17 05:30:00|62845|62825|62835.5|62815.5|62846.2|62826.2|62835.4|62815.4|497
1605591300000|2020-11-17 05:35:00|62835.7|62815.7|62836.4|62816.4|62839.4|62819.4|62834.6|62814.6|436
1605591600000|2020-11-17 05:40:00|62836.2|62816.2|62835.5|62815.5|62837.8|62817.8|62830|62810|460
1605591900000|2020-11-17 05:45:00|62834.9|62814.9|62830.9|62810.9|62839.7|62819.7|62830.8|62810.8|451
1605592200000|2020-11-17 05:50:00|62831|62811|62831.1|62811.1|62832.3|62812.3|62825.3|62805.3|479
1605592500000|2020-11-17 05:55:00|62831|62811|62836|62816|62846.9|62826.9|62824.9|62804.9|612
1605592800000|2020-11-17 06:00:00|62836.1|62816.1|62842.8|62822.8|62843|62823|62825.7|62805.7|580
1605593100000|2020-11-17 06:05:00|62842.7|62822.7|62851.1|62831.1|62853.6|62833.6|62835.2|62815.2|569
1605593400000|2020-11-17 06:10:00|62851.2|62831.2|62833.2|62818.2|62851.2|62831.2|62831.6|62816.6|684
1605593700000|2020-11-17 06:15:00|62832.9|62817.9|62830.3|62815.3|62836.1|62821.1|62824.7|62809.7|493
1605594000000|2020-11-17 06:20:00|62830.4|62815.4|62825|62810|62830.6|62815.6|62823.7|62808.7|444
1605594300000|2020-11-17 06:25:00|62824.3|62809.3|62821.9|62806.9|62826.4|62811.4|62820.2|62805.2|514
1605594600000|2020-11-17 06:30:00|62822.4|62807.4|62817.7|62802.7|62825.2|62810.2|62812.6|62797.6|469
1605594900000|2020-11-17 06:35:00|62817.9|62802.9|62827.6|62812.6|62831.5|62814.8|62816.7|62801.7|496
1605595200000|2020-11-17 06:40:00|62827.5|62812.5|62827.7|62812.7|62833.7|62816.5|62824.6|62809.6|404
1605595500000|2020-11-17 06:45:00|62829.1|62814.1|62824.8|62809.8|62831.5|62816.5|62824.4|62809.4|438
1605595800000|2020-11-17 06:50:00|62825.1|62810.1|62819.1|62804.1|62829.7|62814.7|62817.9|62802.9|561
1605596100000|2020-11-17 06:55:00|62819|62804|62825.1|62810.1|62829.7|62814.7|62817.8|62802.8|610
1605596400000|2020-11-17 07:00:00|62825.8|62810.8|62819.5|62804.5|62825.8|62810.8|62811|62796|656
1605596700000|2020-11-17 07:05:00|62819.4|62804.4|62817.9|62802.9|62819.9|62804.9|62812.7|62797.7|548
1605597000000|2020-11-17 07:10:00|62818|62803|62804.9|62789.9|62821.3|62806.3|62804.4|62789.4|475
1605597300000|2020-11-17 07:15:00|62805.6|62790.6|62812.6|62797.6|62816.3|62801.3|62804.7|62789.7|567
1605597600000|2020-11-17 07:20:00|62812.2|62797.2|62847.1|62832.1|62866.4|62851|62812.2|62797.2|787
1605597900000|2020-11-17 07:25:00|62847|62832|62837.4|62822.4|62847|62832|62829.3|62814.3|732
1605598200000|2020-11-17 07:30:00|62836.8|62821.8|62857.8|62842.8|62857.9|62842.9|62836.5|62821.5|732
1605598500000|2020-11-17 07:35:00|62857.2|62842.2|62858.5|62843.5|62864.6|62849.6|62851.3|62836.3|801
1605598800000|2020-11-17 07:40:00|62858.4|62843.4|62863.8|62848.8|62866.9|62851.9|62855.5|62840.5|609
1605599100000|2020-11-17 07:45:00|62864.2|62849.2|62849.6|62834.6|62866.2|62851.2|62847.5|62832.5|685
1605599400000|2020-11-17 07:50:00|62849.4|62834.4|62846.5|62831.5|62853.5|62838|62833|62817.7|626
1605599700000|2020-11-17 07:55:00|62846.6|62831.6|62876.8|62861.8|62877.9|62862.9|62846.6|62831.6|796
1605600000000|2020-11-17 08:00:00|62877.5|62862.5|62843.3|62828.3|62894.8|62879.8|62842.9|62827.9|851
1605600300000|2020-11-17 08:05:00|62843|62828|62847.4|62832.4|62855|62840|62835.4|62820.4|826
1605600600000|2020-11-17 08:10:00|62847.3|62832.3|62808.5|62793.5|62847.4|62832.4|62807.7|62792.7|880
1605600900000|2020-11-17 08:15:00|62808.3|62793.3|62797.7|62782.7|62811.4|62796.4|62773.2|62758.2|871
1605601200000|2020-11-17 08:20:00|62798.2|62783.2|62787|62772|62799.7|62784.7|62778.6|62763.6|741
1605601500000|2020-11-17 08:25:00|62786.8|62771.8|62795.2|62780.2|62797.4|62782.4|62779.1|62764.1|813
1605601800000|2020-11-17 08:30:00|62794.8|62779.8|62780.5|62765.5|62794.8|62779.8|62778.5|62763.5|792
1605602100000|2020-11-17 08:35:00|62780.4|62765.4|62754.6|62739.6|62783.1|62768.1|62746.3|62731.3|867
1605602400000|2020-11-17 08:40:00|62754.7|62739.7|62772.4|62757.4|62777.8|62762.8|62742.6|62727.6|818
1605602700000|2020-11-17 08:45:00|62772.2|62757.2|62770.2|62755.2|62785.4|62770.4|62765.8|62750.8|803
1605603000000|2020-11-17 08:50:00|62770.5|62755.5|62755.3|62740.3|62770.8|62755.8|62748.5|62733.5|845
1605603300000|2020-11-17 08:55:00|62755.2|62740.2|62729.4|62714.4|62755.2|62740.2|62720.5|62705.5|953
1605603600000|2020-11-17 09:00:00|62728.7|62713.7|62750.9|62735.9|62751.3|62736.3|62723.6|62708.6|943
1605603900000|2020-11-17 09:05:00|62750.7|62735.7|62761.3|62746.3|62772.6|62757.6|62749.9|62734.9|878
1605604200000|2020-11-17 09:10:00|62762.1|62747.1|62734.1|62719.1|62764.2|62749.2|62728.6|62713.6|826
1605604500000|2020-11-17 09:15:00|62733.7|62718.7|62750.7|62735.7|62750.8|62735.8|62731|62716|845
1605604800000|2020-11-17 09:20:00|62750.1|62735.1|62756.1|62741.1|62764.4|62749.4|62736.5|62719.4|820
1605605100000|2020-11-17 09:25:00|62756.2|62741.2|62765.1|62750.1|62780.2|62765.2|62756.2|62741.2|729
1605605400000|2020-11-17 09:30:00|62764.5|62749.5|62752.4|62737.4|62776.2|62761.2|62751|62736|695
1605605700000|2020-11-17 09:35:00|62751.8|62736.8|62741.4|62726.4|62752.7|62737.7|62726.7|62711.7|720
1605606000000|2020-11-17 09:40:00|62741.5|62726.5|62754.2|62739.2|62763.7|62748.7|62737.8|62722.8|819
1605606300000|2020-11-17 09:45:00|62753.9|62738.9|62770.2|62755.2|62772.4|62757.4|62747.1|62732.1|783
1605606600000|2020-11-17 09:50:00|62770|62755|62761.4|62746.4|62775.9|62760.9|62758.8|62743.8|764
1605606900000|2020-11-17 09:55:00|62761.9|62746.9|62760.3|62745.3|62763.7|62748.7|62749.5|62734.5|760
1605607200000|2020-11-17 10:00:00|62760.9|62745.9|62750.7|62735.7|62770.5|62755.5|62750.2|62735.2|762
1605607500000|2020-11-17 10:05:00|62751.1|62736.1|62760.6|62745.6|62774.8|62759.8|62750.3|62735.3|698
1605607800000|2020-11-17 10:10:00|62761.3|62746.3|62760.1|62745.1|62764.2|62749.2|62756.3|62741.3|613
1605608100000|2020-11-17 10:15:00|62759.9|62744.9|62753.7|62738.7|62768.4|62753.4|62750.8|62735.8|628
1605608400000|2020-11-17 10:20:00|62754|62739|62757.4|62742.4|62767.5|62752.5|62751.7|62736.7|702
1605608700000|2020-11-17 10:25:00|62757.1|62742.1|62766|62751|62772.9|62757.9|62757.1|62742.1|783
1605609000000|2020-11-17 10:30:00|62765.9|62750.9|62755.6|62740.6|62773.4|62758.4|62755.3|62740.3|675
1605609300000|2020-11-17 10:35:00|62755.7|62740.7|62753.2|62738.2|62758.1|62743.1|62751|62736|623
1605609600000|2020-11-17 10:40:00|62753.1|62738.1|62730.4|62715.4|62753.1|62738.1|62713.9|62698.9|711
1605609900000|2020-11-17 10:45:00|62729.3|62714.3|62731.1|62716.1|62736.3|62721.3|62723.9|62708.9|607
1605610200000|2020-11-17 10:50:00|62731|62716|62754|62739|62754.1|62739.1|62723.4|62708.4|709
1605610500000|2020-11-17 10:55:00|62753.5|62738.5|62725.5|62710.5|62756.8|62741.8|62719.9|62704.9|694
1605610800000|2020-11-17 11:00:00|62725.2|62710.2|62709.5|62694.5|62725.9|62710.9|62707.8|62692.8|736
1605611100000|2020-11-17 11:05:00|62709.7|62694.7|62699.4|62684.4|62716.1|62701.1|62699|62684|696
1605611400000|2020-11-17 11:10:00|62699.7|62684.7|62687.2|62672.2|62711.7|62696.7|62687.2|62672.2|716
1605611700000|2020-11-17 11:15:00|62687|62672|62679.7|62664.7|62690.1|62675.1|62672.5|62657.5|786
1605612000000|2020-11-17 11:20:00|62679.6|62664.6|62681.6|62666.6|62689.5|62674.5|62673.6|62658.6|734
1605612300000|2020-11-17 11:25:00|62681.5|62666.5|62670.4|62655.4|62681.6|62666.6|62669.7|62654.7|667
1605612600000|2020-11-17 11:30:00|62670.1|62655.1|62684.1|62669.1|62686.2|62671.2|62668.3|62653.3|703
1605612900000|2020-11-17 11:35:00|62684.2|62669.2|62704.9|62689.9|62709.9|62694.9|62681.8|62666.8|717
1605613200000|2020-11-17 11:40:00|62704.8|62689.8|62720.3|62705.3|62720.6|62705.6|62702.1|62687.1|754
1605613500000|2020-11-17 11:45:00|62720.6|62705.6|62702.2|62687.2|62721|62706|62697.8|62682.8|600
1605613800000|2020-11-17 11:50:00|62700.6|62685.6|62712.8|62697.8|62716.3|62701.3|62698.2|62683.2|612
1605614100000|2020-11-17 11:55:00|62712.6|62697.6|62711.5|62696.5|62716.4|62701.4|62704.3|62689.3|659
1605614400000|2020-11-17 12:00:00|62712.8|62697.8|62726.4|62711.4|62727.1|62712.1|62709.7|62694.7|755
1605614700000|2020-11-17 12:05:00|62726.5|62711.5|62734.1|62719.1|62739.7|62724.7|62722.5|62707.5|732
1605615000000|2020-11-17 12:10:00|62734.3|62719.3|62718.5|62703.5|62734.5|62719.5|62717.8|62702.8|675
1605615300000|2020-11-17 12:15:00|62718.4|62703.4|62722.7|62707.7|62729.7|62714.7|62715.5|62700.5|586
1605615600000|2020-11-17 12:20:00|62722.8|62707.8|62741.6|62726.6|62744.9|62729.9|62707|62692|715
1605615900000|2020-11-17 12:25:00|62741.7|62726.7|62735.9|62720.9|62752.8|62737.8|62732.1|62717.1|717
1605616200000|2020-11-17 12:30:00|62736|62721|62732.1|62717.1|62743.4|62728.4|62725.3|62710.3|690
1605616500000|2020-11-17 12:35:00|62732.5|62717.5|62739.5|62724.5|62752.3|62737.3|62728.5|62713.5|769
1605616800000|2020-11-17 12:40:00|62739.9|62724.9|62753.3|62738.3|62765.4|62750.4|62739.3|62724.3|753
1605617100000|2020-11-17 12:45:00|62754.4|62739.4|62761.1|62746.1|62769.5|62754.5|62750.6|62735.6|665
1605617400000|2020-11-17 12:50:00|62761.3|62746.3|62724.5|62709.5|62761.3|62746.3|62724.2|62709.2|703
1605617700000|2020-11-17 12:55:00|62722.7|62707.7|62697.5|62682.5|62724.2|62709.2|62695.4|62680.4|886
1605618000000|2020-11-17 13:00:00|62697.4|62682.4|62704.9|62689.9|62705.9|62690.9|62692.3|62677.3|820
1605618300000|2020-11-17 13:05:00|62705|62690|62707.6|62692.6|62718.4|62703.4|62696.5|62681.5|839
1605618600000|2020-11-17 13:10:00|62707.9|62692.9|62691.9|62676.9|62707.9|62692.9|62688.9|62673.9|768
1605618900000|2020-11-17 13:15:00|62689.6|62674.6|62686.1|62671.1|62693|62678|62670.9|62655.9|805
1605619200000|2020-11-17 13:20:00|62685.2|62670.2|62685.7|62670.7|62700.4|62685.4|62675.2|62660.2|818
1605619500000|2020-11-17 13:25:00|62686.3|62671.3|62690.5|62670.5|62699.5|62682.7|62679.5|62664.5|794
1605619800000|2020-11-17 13:30:00|62691.2|62671.2|62712.4|62697.4|62718.7|62703.7|62670|62655|911
1605620100000|2020-11-17 13:35:00|62712.5|62697.5|62685.6|62670.6|62740.2|62725.2|62684.6|62669.6|998
1605620400000|2020-11-17 13:40:00|62686.2|62671.2|62671.5|62656.5|62688.4|62673.4|62657.6|62642.6|840
1605620700000|2020-11-17 13:45:00|62671.6|62656.6|62637|62622|62671.6|62656.6|62634.8|62619.8|901
1605621000000|2020-11-17 13:50:00|62637.2|62622.2|62659.7|62644.7|62665.8|62650.8|62627.1|62612.1|919
1605621300000|2020-11-17 13:55:00|62659.9|62644.9|62668|62653|62675.4|62660.4|62651.8|62636.8|904
1605621600000|2020-11-17 14:00:00|62667.6|62652.6|62677.2|62662.2|62691.9|62676.9|62667.6|62652.6|839
1605621900000|2020-11-17 14:05:00|62677.6|62662.6|62686.9|62671.9|62693.7|62678.7|62671|62656|817
1605622200000|2020-11-17 14:10:00|62687.2|62672.2|62710.1|62695.1|62717.9|62702.9|62686.6|62671.6|822
1605622500000|2020-11-17 14:15:00|62710.7|62695.7|62708.4|62693.4|62723.7|62708.7|62708|62693|760
1605622800000|2020-11-17 14:20:00|62708.3|62693.3|62726.8|62711.8|62739|62724|62703.8|62688.8|863
1605623100000|2020-11-17 14:25:00|62726.9|62711.9|62716.6|62701.6|62727.1|62712.1|62703.7|62688.7|757
1605623400000|2020-11-17 14:30:00|62716.7|62701.7|62705.7|62690.7|62718.4|62703.4|62685.6|62670.6|942
1605623700000|2020-11-17 14:35:00|62705.8|62690.8|62716|62701|62725.7|62710.7|62697.6|62682.6|889
1605624000000|2020-11-17 14:40:00|62715.8|62700.8|62729.4|62714.4|62729.9|62714.9|62692.2|62677.2|851
1605624300000|2020-11-17 14:45:00|62729.8|62714.8|62732|62717|62755.3|62740.3|62726.6|62711.6|914
1605624600000|2020-11-17 14:50:00|62731|62716|62752.3|62737.3|62752.5|62737.5|62726.5|62711.5|856
1605624900000|2020-11-17 14:55:00|62752.4|62737.4|62740.2|62725.2|62767.7|62752.7|62735.8|62720.8|871
1605625200000|2020-11-17 15:00:00|62741.5|62726.5|62766.4|62751.4|62768.9|62753.9|62741.5|62726.5|838
1605625500000|2020-11-17 15:05:00|62766.1|62751.1|62775.9|62760.9|62778.7|62763.7|62753.3|62738.3|938
1605625800000|2020-11-17 15:10:00|62775|62760|62754.5|62739.5|62778|62763|62743.8|62728.8|773
1605626100000|2020-11-17 15:15:00|62754.6|62739.6|62763.8|62748.8|62765.8|62750.8|62742|62727|842
1605626400000|2020-11-17 15:20:00|62763.3|62748.3|62737.9|62722.9|62778.6|62763.6|62729.6|62714.6|914
1605626700000|2020-11-17 15:25:00|62738|62723|62754|62739|62754.2|62739.2|62731|62716|841
1605627000000|2020-11-17 15:30:00|62753.9|62738.9|62788.5|62773.5|62804.2|62789.2|62747.7|62732.7|910
1605627300000|2020-11-17 15:35:00|62787.2|62772.2|62802.4|62787.4|62808|62793|62779.2|62764.2|855
1605627600000|2020-11-17 15:40:00|62802.2|62787.2|62768.4|62753.4|62802.2|62787.2|62766.6|62751.6|815
1605627900000|2020-11-17 15:45:00|62768.1|62753.1|62729.3|62714.3|62776.7|62761.7|62729.2|62714.2|830
1605628200000|2020-11-17 15:50:00|62731.1|62716.1|62716.7|62701.7|62741.7|62726.7|62714|62699|930
1605628500000|2020-11-17 15:55:00|62716.9|62701.9|62712.6|62697.6|62728.4|62713.4|62710.1|62695.1|922
1605628800000|2020-11-17 16:00:00|62711.8|62696.8|62726.3|62711.3|62732.8|62717.8|62704.8|62689.8|912
1605629100000|2020-11-17 16:05:00|62725.9|62710.9|62731.9|62716.9|62739.7|62724.7|62713|62698|789
1605629400000|2020-11-17 16:10:00|62731.4|62716.4|62749.1|62734.1|62751.3|62736.3|62731.4|62716.4|719
1605629700000|2020-11-17 16:15:00|62749.5|62734.5|62772|62757|62772.6|62757.6|62745.2|62730.2|721
1605630000000|2020-11-17 16:20:00|62771.9|62756.9|62766.9|62751.9|62779.6|62764.6|62758|62743|727
1605630300000|2020-11-17 16:25:00|62766.5|62751.5|62769.3|62754.3|62782.3|62767.3|62765.6|62750.6|814
1605630600000|2020-11-17 16:30:00|62768.6|62753.6|62767.5|62752.5|62782.1|62767.1|62764.2|62749.2|791
1605630900000|2020-11-17 16:35:00|62767.4|62752.4|62781.6|62766.6|62784.2|62769.2|62766.6|62751.6|781
1605631200000|2020-11-17 16:40:00|62781.5|62766.5|62790|62775|62792.7|62777.7|62778.6|62763.6|640
1605631500000|2020-11-17 16:45:00|62790.4|62775.4|62791.1|62776.1|62799.3|62784.3|62780.7|62765.7|776
1605631800000|2020-11-17 16:50:00|62790.7|62775.7|62781.4|62766.4|62793.7|62778.7|62778.7|62763.7|689
1605632100000|2020-11-17 16:55:00|62781|62766|62797.1|62782.1|62801.4|62786.4|62780.9|62765.9|745
1605632400000|2020-11-17 17:00:00|62796.8|62781.8|62794.4|62779.4|62805.2|62790.2|62792.5|62777.5|746
1605632700000|2020-11-17 17:05:00|62794.6|62779.6|62793.9|62778.9|62798.4|62783.4|62791.5|62776.5|553
1605633000000|2020-11-17 17:10:00|62793.8|62778.8|62794.6|62779.6|62817.2|62802.2|62791.8|62776.8|755
1605633300000|2020-11-17 17:15:00|62795.2|62780.2|62785.1|62770.1|62797.9|62782.9|62781.8|62766.8|702
1605633600000|2020-11-17 17:20:00|62784.9|62769.9|62790.3|62775.3|62791.7|62776.7|62782.5|62767.5|601
1605633900000|2020-11-17 17:25:00|62790.8|62775.8|62793.1|62778.1|62799.8|62784.8|62785.1|62770.1|632
1605634200000|2020-11-17 17:30:00|62793.2|62778.2|62784|62769|62805.5|62790.5|62784|62769|580
1605634500000|2020-11-17 17:35:00|62783.8|62768.8|62776.1|62761.1|62790.6|62775.6|62772.6|62757.6|657
1605634800000|2020-11-17 17:40:00|62776.4|62761.4|62782.8|62767.8|62784.3|62769.3|62773.3|62758.3|601
1605635100000|2020-11-17 17:45:00|62782.3|62767.3|62793.6|62778.6|62794.7|62779.7|62776.5|62761.5|620
1605635400000|2020-11-17 17:50:00|62794|62779|62787.6|62772.6|62796.6|62781.6|62784.2|62769.2|458
1605635700000|2020-11-17 17:55:00|62787.7|62772.7|62786.7|62771.7|62789|62774|62781.5|62766.5|556
1605636000000|2020-11-17 18:00:00|62786.9|62771.9|62774.5|62759.5|62788.9|62773.9|62771.8|62756.8|584
1605636300000|2020-11-17 18:05:00|62774.6|62759.6|62772.6|62757.6|62776.4|62761.4|62764.7|62749.7|621
1605636600000|2020-11-17 18:10:00|62772.7|62757.7|62768.8|62753.8|62772.9|62757.9|62763.4|62748.4|555
1605636900000|2020-11-17 18:15:00|62768.2|62753.2|62766.8|62751.8|62771.1|62756.1|62764|62749|463
1605637200000|2020-11-17 18:20:00|62766.7|62751.7|62778.7|62763.7|62780.1|62765.1|62766.7|62751.7|569
1605637500000|2020-11-17 18:25:00|62777.4|62762.4|62788.3|62773.3|62791.7|62776.7|62777.4|62762.4|534
1605637800000|2020-11-17 18:30:00|62788|62773|62780.3|62765.3|62790.7|62775.7|62778|62763|514
1605638100000|2020-11-17 18:35:00|62780.5|62765.5|62777.5|62762.5|62782.7|62767.7|62774.3|62759.3|542
1605638400000|2020-11-17 18:40:00|62777.4|62762.4|62785|62770|62785.2|62770.2|62773.8|62758.8|364
1605638700000|2020-11-17 18:45:00|62785.1|62770.1|62773.1|62758.1|62791.2|62776.2|62771.3|62756.3|554
1605639000000|2020-11-17 18:50:00|62772.4|62757.4|62769.4|62754.4|62774.8|62759.8|62763.4|62748.4|547
1605639300000|2020-11-17 18:55:00|62769.3|62754.3|62763.9|62748.9|62769.7|62754.7|62758.6|62743.6|503
1605639600000|2020-11-17 19:00:00|62764.3|62749.3|62769.2|62754.2|62773.4|62758.4|62760.9|62745.9|656
1605639900000|2020-11-17 19:05:00|62769.6|62754.6|62773.2|62758.2|62774.2|62759.2|62767.4|62752.4|534
1605640200000|2020-11-17 19:10:00|62773.3|62758.3|62756.7|62741.7|62774.3|62759.3|62755|62740|544
1605640500000|2020-11-17 19:15:00|62756.8|62741.8|62759|62744|62760.6|62745.6|62754|62739|547
1605640800000|2020-11-17 19:20:00|62759.1|62744.1|62764.6|62749.6|62766.4|62751.4|62758.8|62743.8|529
1605641100000|2020-11-17 19:25:00|62764.1|62749.1|62774|62759|62777.1|62762.1|62763.5|62748.5|591
1605641400000|2020-11-17 19:30:00|62774.1|62759.1|62775.7|62760.7|62781.3|62766.3|62772.1|62757.1|471
1605641700000|2020-11-17 19:35:00|62775.6|62760.6|62775.3|62760.3|62776.5|62760.6|62770.3|62753.8|457
1605642000000|2020-11-17 19:40:00|62775.1|62760.1|62778.3|62763.3|62780.9|62763.5|62770.6|62755.1|404
1605642300000|2020-11-17 19:45:00|62777.7|62762.7|62775.1|62760.1|62781.8|62763.9|62772.4|62755.2|415
1605642600000|2020-11-17 19:50:00|62775.4|62760.4|62779.4|62764.4|62782.8|62766|62769.7|62752.6|452
1605642900000|2020-11-17 19:55:00|62779.5|62764.5|62780.7|62765.7|62787.4|62769.6|62773.5|62756.5|609
1605643200000|2020-11-17 20:00:00|62780.8|62765.8|62784.6|62764.6|62791.8|62773.4|62780|62762.8|532
1605643500000|2020-11-17 20:05:00|62784.7|62764.7|62789.9|62774.9|62792.5|62774.9|62776.5|62759.3|537
1605643800000|2020-11-17 20:10:00|62792.2|62772.2|62789.4|62769.4|62797.5|62779.7|62786.1|62766.4|581
1605644100000|2020-11-17 20:15:00|62788.6|62768.6|62789.5|62769.5|62789.8|62772.7|62782.7|62763.9|606
1605644400000|2020-11-17 20:20:00|62790.2|62770.2|62794.2|62779.2|62798.8|62781.1|62785.7|62768.6|541
1605644700000|2020-11-17 20:25:00|62794.1|62779.1|62784.2|62764.2|62794.5|62779.5|62782|62763.7|549
1605645000000|2020-11-17 20:30:00|62784.3|62764.3|62787.2|62767.2|62788.7|62771.3|62781.2|62763.6|560
1605645300000|2020-11-17 20:35:00|62787.1|62767.1|62781.5|62766.5|62787.6|62770.2|62779|62761.1|534
1605645600000|2020-11-17 20:40:00|62783.7|62763.7|62785.6|62770.6|62786.3|62770.9|62775|62757.9|614
1605645900000|2020-11-17 20:45:00|62786|62771|62783.5|62768.5|62791.8|62775.1|62783|62766.7|548
1605646200000|2020-11-17 20:50:00|62783.6|62768.6|62778.3|62763.3|62789.4|62771.9|62774.5|62757.8|674
1605646500000|2020-11-17 20:55:00|62777.8|62762.8|62780.3|62760.3|62782.7|62764.9|62771.3|62754.4|663
1605646800000|2020-11-17 21:00:00|62780.1|62760.1|62784.2|62764.2|62790.4|62772.3|62776.5|62758.5|638
1605647100000|2020-11-17 21:05:00|62784.7|62764.7|62787.7|62767.7|62793.3|62773.3|62781.8|62763.6|430
1605647400000|2020-11-17 21:10:00|62787.3|62767.3|62791.5|62771.5|62791.6|62772.1|62784.7|62766.8|390
1605647700000|2020-11-17 21:15:00|62791.4|62771.4|62793.1|62773.1|62793.8|62775.6|62786.9|62766.9|260
1605648000000|2020-11-17 21:20:00|62793.2|62773.2|62787.5|62767.5|62794.8|62777.1|62787.1|62767.1|413
1605648300000|2020-11-17 21:25:00|62787.4|62767.4|62780.8|62760.8|62787.6|62767.6|62775.7|62757.3|587
1605648600000|2020-11-17 21:30:00|62780.9|62760.9|62786.4|62766.4|62786.5|62766.5|62779.8|62759.8|360
1605648900000|2020-11-17 21:35:00|62786.3|62766.3|62794.8|62774.8|62795.6|62775.6|62785.4|62765.4|412
1605649200000|2020-11-17 21:40:00|62795.1|62775.1|62794.2|62774.2|62798.5|62778.5|62790.8|62770.8|489
1605649500000|2020-11-17 21:45:00|62794|62774|62801|62781|62801.5|62781.5|62792.8|62772.8|476
1605649800000|2020-11-17 21:50:00|62800.8|62780.8|62803.1|62783.1|62804.3|62784.3|62797.6|62777.6|430
1605650100000|2020-11-17 21:55:00|62801.1|62781.1|62802.5|62782.5|62809.2|62789.2|62799.6|62779.6|446
1605650400000|2020-11-17 22:00:00|62801.4|62781.4|62795.3|62748.5|62806.3|62783.9|62795.3|62748.5|30
1605650700000|2020-11-17 22:05:00|62786.8|62741.9|62798.8|62746|62807.8|62757.4|62782.8|62738.6|155
1605651000000|2020-11-17 22:10:00|62801.5|62747|62785.2|62752.6|62801.5|62755.3|62784.7|62742.4|232
1605651300000|2020-11-17 22:15:00|62786.1|62751.9|62807.2|62755|62816.5|62769.9|62782.8|62748|252
1605651600000|2020-11-17 22:20:00|62806.4|62754|62802.8|62755.4|62808.1|62772|62792.8|62751.1|204
1605651900000|2020-11-17 22:25:00|62805|62756.2|62803.1|62771|62818.1|62777.4|62789.9|62745.4|216
1605652200000|2020-11-17 22:30:00|62802.4|62771.9|62800.4|62777.3|62809.6|62782.8|62794.1|62769.3|717
1605652500000|2020-11-17 22:35:00|62800.7|62776.9|62803.9|62769.8|62807.3|62779.4|62788.9|62764.4|895
1605652800000|2020-11-17 22:40:00|62804.7|62773.2|62794.8|62774.1|62806.8|62781.7|62792.3|62768.1|817
1605653100000|2020-11-17 22:45:00|62793.9|62773.9|62800.3|62771.2|62803.2|62780.9|62791.5|62770.4|420
1605653400000|2020-11-17 22:50:00|62800.5|62771.4|62793.3|62772.5|62801.5|62775.7|62789.3|62769.3|296
1605653700000|2020-11-17 22:55:00|62791.9|62771.9|62798.7|62769.5|62805|62776.9|62789.3|62767.1|407
1605654000000|2020-11-17 23:00:00|62798.8|62773.2|62799.4|62779.4|62803|62781.4|62792.2|62772|605
1605654300000|2020-11-17 23:05:00|62799.2|62779.2|62801.2|62781.2|62803.3|62783|62796.3|62776.3|386
1605654600000|2020-11-17 23:10:00|62801.7|62781.7|62805.4|62785.4|62812.1|62792.1|62794.7|62774.7|484
1605654900000|2020-11-17 23:15:00|62804.7|62784.7|62802.5|62782.5|62809.5|62786.9|62795.1|62775.1|503
1605655200000|2020-11-17 23:20:00|62801.5|62781.5|62803.5|62783.5|62809.1|62788.8|62794.6|62774.6|544
1605655500000|2020-11-17 23:25:00|62803.7|62783.7|62803.9|62783.9|62809.7|62789.7|62799.8|62779.8|456
1605655800000|2020-11-17 23:30:00|62803.5|62783.5|62794.9|62774.9|62803.5|62783.5|62792.7|62772.7|404
1605656100000|2020-11-17 23:35:00|62794.8|62774.8|62794.4|62774.4|62800.9|62780.9|62794.2|62774.2|391
1605656400000|2020-11-17 23:40:00|62793.4|62773.4|62790.5|62770.5|62797.6|62777.6|62788.1|62768.1|447
1605656700000|2020-11-17 23:45:00|62790.8|62770.8|62792.6|62772.6|62796.6|62776.6|62788.4|62768.4|374
1605657000000|2020-11-17 23:50:00|62792.3|62772.3|62792|62772|62796.4|62776.4|62788.6|62768.6|299
1605657300000|2020-11-17 23:55:00|62792.1|62772.1|62790.2|62770.2|62794.4|62774.4|62787.9|62767.9|343
1605657600000|2020-11-18 00:00:00|62789.7|62769.7|62780.2|62760.2|62793.1|62773.1|62776.9|62756.9|536
1605657900000|2020-11-18 00:05:00|62780.6|62760.6|62796.3|62776.3|62796.9|62776.9|62779.5|62759.5|519
1605658200000|2020-11-18 00:10:00|62796.4|62776.4|62800.4|62780.4|62802.3|62782.3|62791.1|62771.1|557
1605658500000|2020-11-18 00:15:00|62800.6|62780.6|62807.6|62787.6|62809.6|62791.1|62797|62777|434
1605658800000|2020-11-18 00:20:00|62808.3|62788.3|62808.9|62788.9|62811|62791|62801.8|62784.3|427
1605659100000|2020-11-18 00:25:00|62807.8|62787.8|62811.5|62791.5|62816.2|62796.7|62802.2|62782.2|500
1605659400000|2020-11-18 00:30:00|62811.9|62791.9|62801|62781|62816.5|62796.5|62800.2|62780.2|539
1605659700000|2020-11-18 00:35:00|62801.8|62781.8|62808.4|62788.4|62816|62796|62799.6|62779.6|536
1605660000000|2020-11-18 00:40:00|62808.7|62788.7|62824.7|62804.7|62828.2|62808.2|62806.3|62788.3|537
1605660300000|2020-11-18 00:45:00|62824.8|62804.8|62835.2|62815.2|62836.5|62816.5|62823.2|62804.1|563
1605660600000|2020-11-18 00:50:00|62834.9|62814.9|62823.2|62803.2|62834.9|62814.9|62817.2|62799.8|533
1605660900000|2020-11-18 00:55:00|62823.1|62803.1|62817.4|62797.4|62828.1|62808.8|62812.8|62795.5|551
1605661200000|2020-11-18 01:00:00|62817.9|62797.9|62840.6|62820.6|62841.6|62823.3|62813.2|62795.6|644
1605661500000|2020-11-18 01:05:00|62840.8|62820.8|62839.3|62824.3|62846.3|62827.9|62832.1|62813.7|556
1605661800000|2020-11-18 01:10:00|62838.3|62823.3|62843.4|62823.4|62848.3|62830.8|62836.8|62819.6|604
1605662100000|2020-11-18 01:15:00|62843|62823|62842.8|62827.8|62849|62831.8|62837.3|62819.5|472
1605662400000|2020-11-18 01:20:00|62842.5|62827.5|62842.1|62822.1|62849.8|62831.8|62831.2|62813.8|552
1605662700000|2020-11-18 01:25:00|62842.8|62822.8|62839.5|62819.5|62845.3|62827.6|62830.7|62813.6|575
1605663000000|2020-11-18 01:30:00|62839.2|62819.2|62847.1|62827.1|62852.6|62833.5|62833.9|62816.5|570
1605663300000|2020-11-18 01:35:00|62847.6|62827.6|62851.5|62836.5|62855.4|62838.3|62842.3|62823.5|580
1605663600000|2020-11-18 01:40:00|62855.8|62835.8|62856.7|62841.7|62862.8|62843.4|62851.1|62834.2|523
1605663900000|2020-11-18 01:45:00|62856.6|62841.6|62847.3|62827.3|62861|62843|62845.5|62827.3|659
1605664200000|2020-11-18 01:50:00|62847.6|62827.6|62846.7|62826.7|62851.9|62832.5|62837.7|62820.2|539
1605664500000|2020-11-18 01:55:00|62846.9|62826.9|62840.9|62820.9|62850.8|62831|62837.2|62819.9|602
1605664800000|2020-11-18 02:00:00|62840.5|62820.5|62843.6|62823.6|62846.5|62829.3|62833|62814.9|645
1605665100000|2020-11-18 02:05:00|62843.4|62823.4|62840.9|62820.9|62846.2|62827.6|62836.2|62818.3|507
1605665400000|2020-11-18 02:10:00|62841|62821|62840.4|62820.4|62844.9|62826.7|62836.2|62818.7|419
1605665700000|2020-11-18 02:15:00|62840.6|62820.6|62837.1|62817.1|62840.6|62820.8|62830.6|62812.6|420
1605666000000|2020-11-18 02:20:00|62836.9|62816.9|62836.5|62816.5|62839.3|62821|62829.8|62811.5|407
1605666300000|2020-11-18 02:25:00|62836.7|62816.7|62833.4|62813.4|62839.1|62819.9|62830.2|62811.9|431
1605666600000|2020-11-18 02:30:00|62833.5|62813.5|62828.4|62808.4|62834.4|62814.7|62824.1|62806.4|493
1605666900000|2020-11-18 02:35:00|62828.2|62808.2|62833.7|62813.7|62835.4|62815.4|62825|62807.1|409
1605667200000|2020-11-18 02:40:00|62833.6|62813.6|62831.2|62816.2|62836.8|62817.3|62830.3|62811.2|425
1605667500000|2020-11-18 02:45:00|62831.3|62816.3|62828|62813|62834.6|62817.9|62827.9|62810.6|352
1605667800000|2020-11-18 02:50:00|62827.9|62812.9|62824.3|62804.3|62831.2|62814.4|62822.1|62803.4|354
1605668100000|2020-11-18 02:55:00|62824.5|62804.5|62815.9|62800.9|62826|62808.2|62811.9|62791.9|504
1605668400000|2020-11-18 03:00:00|62815.6|62800.6|62818.7|62803.7|62829.5|62809.5|62815.6|62798.7|455
1605668700000|2020-11-18 03:05:00|62818.8|62803.8|62818.4|62803.4|62825.6|62805.6|62815.6|62797.6|344
1605669000000|2020-11-18 03:10:00|62818.8|62803.8|62820.7|62800.7|62825|62805|62814.3|62796.9|366
1605669300000|2020-11-18 03:15:00|62817.1|62802.1|62820.9|62800.9|62824.1|62804.1|62813|62793|505
1605669600000|2020-11-18 03:20:00|62820.7|62800.7|62810.5|62790.5|62822.2|62803.4|62806.8|62790.1|417
1605669900000|2020-11-18 03:25:00|62810.8|62790.8|62815.1|62795.1|62817.8|62798|62809.4|62790.4|402
1605670200000|2020-11-18 03:30:00|62814.5|62794.5|62811.8|62791.8|62816.1|62798.3|62807.8|62787.8|440
1605670500000|2020-11-18 03:35:00|62811.9|62791.9|62812.6|62792.6|62815.7|62796|62807|62788.9|452
1605670800000|2020-11-18 03:40:00|62809.7|62794.7|62812.3|62792.3|62814.8|62795.5|62805.8|62787.1|429
1605671100000|2020-11-18 03:45:00|62812|62792|62812.9|62792.9|62814.3|62794.3|62806.1|62786.6|403
1605671400000|2020-11-18 03:50:00|62812.7|62792.7|62806.6|62786.6|62814.8|62795.6|62806.2|62786.2|422
1605671700000|2020-11-18 03:55:00|62806.4|62786.4|62800.9|62780.9|62810.4|62792.5|62798.3|62780.8|406
1605672000000|2020-11-18 04:00:00|62801|62781|62806.8|62786.8|62809.2|62789.6|62800.3|62781|354
1605672300000|2020-11-18 04:05:00|62806.3|62786.3|62805.2|62785.2|62811.1|62791.1|62798.3|62780.8|481
1605672600000|2020-11-18 04:10:00|62804.9|62784.9|62796.4|62776.4|62807.6|62789.1|62792.8|62776.1|465
1605672900000|2020-11-18 04:15:00|62796.3|62776.3|62793.7|62773.7|62799.3|62779.3|62788.7|62771.8|492
1605673200000|2020-11-18 04:20:00|62793.8|62773.8|62789.9|62769.9|62797.2|62779.8|62784.6|62766.4|527
1605673500000|2020-11-18 04:25:00|62790.1|62770.1|62784.5|62764.5|62794.6|62774.6|62778.2|62761.4|526
1605673800000|2020-11-18 04:30:00|62784.6|62764.6|62784.3|62764.3|62789.3|62769.6|62778.8|62760.4|538
1605674100000|2020-11-18 04:35:00|62784.4|62764.4|62781.5|62761.5|62788.4|62769.8|62777|62759.1|524
1605674400000|2020-11-18 04:40:00|62781.4|62761.4|62767.3|62752.3|62781.4|62763.2|62765.8|62748|507
1605674700000|2020-11-18 04:45:00|62766.5|62751.5|62762.6|62742.6|62774.6|62754.6|62760.2|62741.9|508
1605675000000|2020-11-18 04:50:00|62762.4|62742.4|62763.9|62743.9|62770|62750|62758.6|62740.4|581
1605675300000|2020-11-18 04:55:00|62764|62744|62768.8|62748.8|62773.2|62754.6|62760.3|62740.6|478
1605675600000|2020-11-18 05:00:00|62766.5|62751.5|62772.5|62752.5|62776.2|62757.5|62766.5|62746.6|416
1605675900000|2020-11-18 05:05:00|62772.6|62752.6|62770.1|62750.1|62773.5|62754.6|62767.3|62748.1|397
1605676200000|2020-11-18 05:10:00|62769.7|62749.7|62740.6|62720.6|62770.2|62751.8|62739.9|62719.9|577
1605676500000|2020-11-18 05:15:00|62740.7|62720.7|62740.5|62720.5|62750.9|62730.9|62738.4|62718.4|656
1605676800000|2020-11-18 05:20:00|62740.6|62720.6|62753.8|62733.8|62758.9|62738.9|62732.9|62712.9|751
1605677100000|2020-11-18 05:25:00|62753.9|62733.9|62734.4|62714.4|62753.9|62733.9|62731.5|62713.9|809
1605677400000|2020-11-18 05:30:00|62734.3|62714.3|62730.1|62710.1|62740.3|62721.6|62723|62706.7|713
1605677700000|2020-11-18 05:35:00|62729.2|62709.2|62735.9|62715.9|62736.2|62716.4|62717.2|62700.1|702
1605678000000|2020-11-18 05:40:00|62735.8|62715.8|62736|62721|62745|62726|62731.4|62713.8|639
1605678300000|2020-11-18 05:45:00|62735.9|62720.9|62742.6|62722.6|62746.3|62726.3|62734.6|62715.1|605
1605678600000|2020-11-18 05:50:00|62742.7|62722.7|62734|62714|62746.1|62726.1|62733.9|62713.9|582
1605678900000|2020-11-18 05:55:00|62733.8|62713.8|62744|62724|62749.6|62729.6|62729.8|62709.8|695
1605679200000|2020-11-18 06:00:00|62744.2|62724.2|62743.3|62723.3|62746.9|62727.1|62735.4|62716.4|655
1605679500000|2020-11-18 06:05:00|62743.2|62723.2|62744|62724|62750.5|62733|62736.9|62719.6|557
1605679800000|2020-11-18 06:10:00|62743|62723|62751.7|62731.7|62752.1|62734.1|62741.7|62723|546
1605680100000|2020-11-18 06:15:00|62751.8|62731.8|62736.5|62716.5|62751.9|62734.1|62734.2|62716.2|539
1605680400000|2020-11-18 06:20:00|62736.3|62716.3|62740.8|62720.8|62744.1|62726|62731.1|62713.1|531
1605680700000|2020-11-18 06:25:00|62740.7|62720.7|62759.1|62739.1|62763|62745.3|62738.8|62719.9|554
1605681000000|2020-11-18 06:30:00|62756.5|62741.5|62747.8|62732.8|62761.1|62743.5|62747|62729.9|535
1605681300000|2020-11-18 06:35:00|62750.2|62730.2|62746.4|62726.4|62752.1|62734.3|62739.2|62721.2|458
1605681600000|2020-11-18 06:40:00|62746.6|62726.6|62729.9|62709.9|62747.3|62727.4|62728.6|62709.8|529
1605681900000|2020-11-18 06:45:00|62729.7|62709.7|62738|62718|62738|62720.5|62721.4|62702.9|613
1605682200000|2020-11-18 06:50:00|62737.7|62717.7|62729.4|62709.4|62738|62718|62718.7|62699.5|632
1605682500000|2020-11-18 06:55:00|62729.6|62709.6|62719.3|62704.3|62729.6|62711.9|62710.8|62692.7|643
1605682800000|2020-11-18 07:00:00|62722.3|62702.3|62719.1|62704.1|62727.7|62707.7|62713.8|62695.8|678
1605683100000|2020-11-18 07:05:00|62718.2|62703.2|62716.8|62701.8|62725.1|62706.9|62705.7|62688.8|732
1605683400000|2020-11-18 07:10:00|62719.9|62699.9|62710.2|62695.2|62719.9|62702.3|62701.9|62685.3|678
1605683700000|2020-11-18 07:15:00|62710.5|62695.5|62696.9|62681.9|62712.1|62695.5|62687.8|62670.8|774
1605684000000|2020-11-18 07:20:00|62697.6|62682.6|62684.7|62669.7|62701.4|62684.2|62680.3|62663|730
1605684300000|2020-11-18 07:25:00|62685.5|62670.5|62696.8|62681.8|62706.7|62688.3|62683.6|62666.4|736
1605684600000|2020-11-18 07:30:00|62696.6|62681.6|62702.2|62687.2|62705.8|62689.4|62695.6|62678.3|689
1605684900000|2020-11-18 07:35:00|62702.4|62687.4|62683.5|62668.5|62704.2|62687.4|62680.2|62663.1|753
1605685200000|2020-11-18 07:40:00|62683.7|62668.7|62689.1|62674.1|62702.6|62687.6|62682.9|62667.9|749
1605685500000|2020-11-18 07:45:00|62688.6|62673.6|62683.6|62668.6|62694.6|62678.3|62682.6|62665.5|654
1605685800000|2020-11-18 07:50:00|62683.5|62668.5|62683.8|62668.8|62691.3|62676|62677.5|62657.5|727
1605686100000|2020-11-18 07:55:00|62684.7|62669.7|62692.6|62677.6|62696.2|62677.6|62674.8|62657.5|855
1605686400000|2020-11-18 08:00:00|62694.3|62679.3|62702|62682|62725.4|62705.4|62687.2|62671.7|971
1605686700000|2020-11-18 08:05:00|62702.6|62682.6|62682.8|62662.8|62704|62687.3|62678.4|62658.4|816
1605687000000|2020-11-18 08:10:00|62683|62663|62664.9|62644.9|62694.4|62676.7|62662.1|62644.9|865
1605687300000|2020-11-18 08:15:00|62662.8|62647.8|62660.8|62640.8|62684.7|62666.7|62657.4|62639.8|819
1605687600000|2020-11-18 08:20:00|62660.7|62640.7|62659.4|62644.4|62676.8|62659.5|62657.4|62640.1|818
1605687900000|2020-11-18 08:25:00|62659.2|62644.2|62678.1|62663.1|62680.2|62663.7|62656.8|62640.1|861
1605688200000|2020-11-18 08:30:00|62677.6|62662.6|62689.5|62674.5|62696|62681|62668.9|62653.9|768
1605688500000|2020-11-18 08:35:00|62693.5|62678.5|62731.9|62711.9|62734.5|62715.3|62689.8|62673.6|931
1605688800000|2020-11-18 08:40:00|62732.1|62712.1|62703.3|62688.3|62732.1|62712.1|62700.1|62685.1|747
1605689100000|2020-11-18 08:45:00|62703.2|62688.2|62705.3|62690.3|62714.8|62698.4|62701|62685.5|724
1605689400000|2020-11-18 08:50:00|62705.2|62690.2|62711.5|62696.5|62713.7|62698.7|62694.8|62679.8|695
1605689700000|2020-11-18 08:55:00|62711.3|62696.3|62720.9|62705.9|62737.2|62722.2|62700.3|62685.3|851
1605690000000|2020-11-18 09:00:00|62723.2|62703.2|62719.5|62704.5|62732.5|62716|62715.2|62697.7|769
1605690300000|2020-11-18 09:05:00|62719.3|62704.3|62679.1|62664.1|62719.6|62704.6|62667.8|62650.7|814
1605690600000|2020-11-18 09:10:00|62679|62664|62692.9|62672.9|62694.4|62675.3|62672.5|62655.9|711
1605690900000|2020-11-18 09:15:00|62692.6|62672.6|62693.9|62678.9|62702.4|62685.1|62688.7|62672|715
1605691200000|2020-11-18 09:20:00|62693.8|62678.8|62698.9|62683.9|62717.8|62700.6|62693.1|62676.1|807
1605691500000|2020-11-18 09:25:00|62698.7|62683.7|62719.7|62699.7|62725.4|62707.7|62693.6|62677.5|757
1605691800000|2020-11-18 09:30:00|62719.6|62699.6|62711|62691|62725.4|62707.7|62705.2|62688.9|717
1605692100000|2020-11-18 09:35:00|62708.5|62693.5|62714.7|62699.7|62717.6|62699.8|62692.8|62676.6|787
1605692400000|2020-11-18 09:40:00|62715|62700|62687|62672|62715|62700|62686.9|62671.4|704
1605692700000|2020-11-18 09:45:00|62686.6|62671.6|62676.8|62656.8|62692.5|62676|62667.8|62651.8|824
1605693000000|2020-11-18 09:50:00|62676.9|62656.9|62668.9|62653.9|62676.9|62659.5|62661.8|62646.8|661
1605693300000|2020-11-18 09:55:00|62669.2|62654.2|62668.3|62653.3|62676|62659|62664.7|62647.1|642
1605693600000|2020-11-18 10:00:00|62668.4|62653.4|62697.4|62682.4|62703.7|62686.2|62668.4|62650.2|730
1605693900000|2020-11-18 10:05:00|62697.9|62682.9|62706.1|62691.1|62711.6|62694.6|62697.1|62682.1|656
1605694200000|2020-11-18 10:10:00|62706.2|62691.2|62699.5|62679.5|62715.3|62698.9|62694.3|62677.3|718
1605694500000|2020-11-18 10:15:00|62701.5|62681.5|62699.2|62679.2|62706.3|62691.3|62691.8|62674.1|725
1605694800000|2020-11-18 10:20:00|62699.3|62679.3|62692.3|62677.3|62712.8|62695.5|62688.8|62671.4|669
1605695100000|2020-11-18 10:25:00|62694.8|62674.8|62690.7|62675.7|62702.9|62685.7|62682.5|62667.3|748
1605695400000|2020-11-18 10:30:00|62690.4|62675.4|62715.8|62700.8|62718.3|62700.8|62684.7|62667.4|660
1605695700000|2020-11-18 10:35:00|62715.5|62700.5|62718|62698|62726.8|62709.2|62712.8|62695.2|655
1605696000000|2020-11-18 10:40:00|62717.7|62697.7|62744.1|62724.1|62744.5|62727.7|62710|62693.8|778
1605696300000|2020-11-18 10:45:00|62744|62724|62739.8|62724.8|62746.5|62729.9|62725|62707.7|751
1605696600000|2020-11-18 10:50:00|62740|62725|62738.8|62718.8|62754.1|62737.7|62736|62717.2|731
1605696900000|2020-11-18 10:55:00|62736.1|62721.1|62727.4|62712.4|62747.8|62730.6|62725.7|62708.8|661
1605697200000|2020-11-18 11:00:00|62727.3|62712.3|62728.4|62713.4|62730.6|62715.4|62719.8|62702.7|706
1605697500000|2020-11-18 11:05:00|62728.3|62713.3|62758.7|62743.7|62761.6|62744.2|62727|62710.9|734
1605697800000|2020-11-18 11:10:00|62758.5|62743.5|62753|62738|62774.1|62756.5|62749.9|62732.5|785
1605698100000|2020-11-18 11:15:00|62752.1|62737.1|62738.2|62723.2|62754.7|62737.9|62732.3|62715.1|714
1605698400000|2020-11-18 11:20:00|62738.1|62723.1|62763.8|62748.8|62768.9|62751.5|62738.1|62723.1|714
1605698700000|2020-11-18 11:25:00|62766.3|62746.3|62756.2|62741.2|62771.5|62754.5|62755.5|62738.2|729
1605699000000|2020-11-18 11:30:00|62756.8|62741.8|62762.3|62747.3|62766|62749.6|62748.5|62731.2|798
1605699300000|2020-11-18 11:35:00|62762|62747|62759.3|62739.3|62777|62759.8|62755.5|62736.7|713
1605699600000|2020-11-18 11:40:00|62759.4|62739.4|62736.8|62721.8|62760.4|62740.4|62736.5|62718.9|768
1605699900000|2020-11-18 11:45:00|62737.1|62722.1|62759.3|62744.3|62767|62749.7|62734.5|62716.6|997
1605700200000|2020-11-18 11:50:00|62759.1|62744.1|62771.6|62751.6|62777.3|62760.2|62752.7|62736.2|926
1605700500000|2020-11-18 11:55:00|62771.2|62751.2|62773.6|62753.6|62784.3|62767.3|62765.3|62746.8|879
1605700800000|2020-11-18 12:00:00|62773.9|62753.9|62825.1|62805.1|62830.6|62812.9|62773.7|62753.7|976
1605701100000|2020-11-18 12:05:00|62825.5|62805.5|62794.1|62779.1|62825.5|62805.5|62787.8|62768.2|917
1605701400000|2020-11-18 12:10:00|62794.2|62779.2|62788|62768|62797.2|62779.5|62777.9|62759.9|782
1605701700000|2020-11-18 12:15:00|62788.1|62768.1|62796.5|62776.5|62805.5|62787.4|62781.6|62764.1|884
1605702000000|2020-11-18 12:20:00|62796.6|62776.6|62790.1|62775.1|62800.1|62783|62781.9|62762.6|796
1605702300000|2020-11-18 12:25:00|62789.9|62774.9|62800|62780|62804.2|62787.3|62780|62763.4|751
1605702600000|2020-11-18 12:30:00|62801.1|62781.1|62800.4|62785.4|62805.1|62787.8|62784|62766.3|743
1605702900000|2020-11-18 12:35:00|62800|62785|62815.7|62800.7|62831.7|62815.5|62799.4|62782|725
1605703200000|2020-11-18 12:40:00|62815.8|62800.8|62805.2|62790.2|62820.7|62803.7|62803.8|62786.3|691
1605703500000|2020-11-18 12:45:00|62805.3|62790.3|62798.9|62783.9|62807.7|62791.1|62787.9|62769.9|742
1605703800000|2020-11-18 12:50:00|62799|62784|62821.7|62806.7|62823.4|62807.9|62799|62782.2|797
1605704100000|2020-11-18 12:55:00|62821.6|62806.6|62799.9|62784.9|62821.6|62806.6|62791.4|62775.4|910
1605704400000|2020-11-18 13:00:00|62798.6|62783.6|62807.6|62792.6|62811.4|62794|62792.4|62777.1|872
1605704700000|2020-11-18 13:05:00|62808.4|62793.4|62798.9|62783.9|62812.6|62796.2|62789|62772|836
1605705000000|2020-11-18 13:10:00|62798.6|62783.6|62796.7|62781.7|62810.5|62792.3|62794.1|62777.2|698
1605705300000|2020-11-18 13:15:00|62796.8|62781.8|62802.1|62782.1|62808.2|62793.2|62785.2|62767.4|813
1605705600000|2020-11-18 13:20:00|62801.8|62781.8|62838|62823|62852.9|62832.9|62793.8|62773.8|905
1605705900000|2020-11-18 13:25:00|62840.5|62820.5|62844.9|62824.9|62849.2|62831.5|62828.2|62811.1|939
1605706200000|2020-11-18 13:30:00|62846.2|62826.2|62850.2|62835.2|62855.5|62835.6|62832|62812|963
1605706500000|2020-11-18 13:35:00|62850|62835|62856.9|62841.9|62863.3|62846.5|62838.7|62819.1|918
1605706800000|2020-11-18 13:40:00|62856.5|62841.5|62862.4|62847.4|62879.4|62862|62847.5|62832.5|887
1605707100000|2020-11-18 13:45:00|62862.3|62847.3|62846.4|62826.4|62883|62864.7|62845.7|62825.8|814
1605707400000|2020-11-18 13:50:00|62846.3|62826.3|62835.8|62820.8|62854.7|62838.2|62834.5|62815.8|805
1605707700000|2020-11-18 13:55:00|62835.7|62820.7|62838.6|62823.6|62853.1|62838.1|62830.6|62815.6|827
1605708000000|2020-11-18 14:00:00|62836.9|62821.9|62836.7|62821.7|62851.5|62834.6|62826|62808.9|883
1605708300000|2020-11-18 14:05:00|62836.9|62821.9|62849.3|62834.3|62868|62850.2|62829.4|62812.8|863
1605708600000|2020-11-18 14:10:00|62849.8|62834.8|62838.4|62823.4|62853.5|62837|62836.5|62821.5|719
1605708900000|2020-11-18 14:15:00|62838.2|62823.2|62834.6|62819.6|62843.2|62826.6|62826.5|62811.5|746
1605709200000|2020-11-18 14:20:00|62834|62819|62807.1|62792.1|62837.2|62822.2|62801.6|62786.6|805
1605709500000|2020-11-18 14:25:00|62807.3|62792.3|62807.5|62792.5|62814.5|62798.3|62800.5|62785.5|780
1605709800000|2020-11-18 14:30:00|62807.1|62792.1|62794.7|62779.7|62812.9|62795.8|62783.4|62767.4|880
1605710100000|2020-11-18 14:35:00|62795.5|62780.5|62803.1|62788.1|62809.5|62792.1|62790.9|62775.8|773
1605710400000|2020-11-18 14:40:00|62803.2|62788.2|62781.3|62766.3|62804.5|62788.2|62769|62754|866
1605710700000|2020-11-18 14:45:00|62782.9|62767.9|62799.8|62784.8|62802|62784.8|62780.6|62765.3|744
1605711000000|2020-11-18 14:50:00|62799.5|62784.5|62798.9|62783.9|62803.3|62788.1|62785.6|62769.3|817
1605711300000|2020-11-18 14:55:00|62798.5|62783.5|62807|62792|62819.4|62802.8|62794|62779|817
1605711600000|2020-11-18 15:00:00|62807.2|62792.2|62788.1|62773.1|62807.3|62792.3|62787.7|62772.7|783
1605711900000|2020-11-18 15:05:00|62788|62773|62788.2|62773.2|62797.2|62779.5|62773.5|62757.6|779
1605712200000|2020-11-18 15:10:00|62788.5|62773.5|62800.5|62785.5|62808|62791.2|62783.5|62767.8|809
1605712500000|2020-11-18 15:15:00|62800.6|62785.6|62811.1|62796.1|62815.2|62800.2|62789.9|62774.9|797
1605712800000|2020-11-18 15:20:00|62811.4|62796.4|62794.5|62779.5|62812.1|62796.6|62794.5|62779.5|814
1605713100000|2020-11-18 15:25:00|62794.8|62779.8|62797.7|62782.7|62815|62797.6|62794.4|62777.3|816
1605713400000|2020-11-18 15:30:00|62798.9|62783.9|62798.9|62783.9|62807.1|62792.1|62778|62763|930
1605713700000|2020-11-18 15:35:00|62799.1|62784.1|62788.2|62773.2|62800.1|62785.1|62782.9|62767.6|838
1605714000000|2020-11-18 15:40:00|62787.6|62772.6|62791.3|62776.3|62801.4|62784.1|62781.3|62766.3|852
1605714300000|2020-11-18 15:45:00|62791.5|62776.5|62782.8|62767.8|62796.8|62779.5|62777|62761.7|815
1605714600000|2020-11-18 15:50:00|62783.2|62768.2|62765.3|62750.3|62783.5|62768.5|62761.6|62746.6|871
1605714900000|2020-11-18 15:55:00|62765.5|62750.5|62753.8|62738.8|62767.5|62752.2|62744.4|62727.2|948
1605715200000|2020-11-18 16:00:00|62754.1|62739.1|62765.3|62750.3|62769.3|62751.4|62745.3|62728.4|860
1605715500000|2020-11-18 16:05:00|62765.2|62750.2|62783.7|62763.7|62788.7|62771.7|62765.2|62747.7|788
1605715800000|2020-11-18 16:10:00|62780.6|62765.6|62791|62776|62794.6|62779.4|62764.7|62746.5|848
1605716100000|2020-11-18 16:15:00|62791.2|62776.2|62791.2|62776.2|62799.9|62782.5|62783.4|62766.3|810
1605716400000|2020-11-18 16:20:00|62790.9|62775.9|62787.6|62772.6|62798|62780.5|62782.6|62766.5|697
1605716700000|2020-11-18 16:25:00|62787.4|62772.4|62805.7|62790.7|62808.2|62792.7|62776.6|62761.6|849
1605717000000|2020-11-18 16:30:00|62806.6|62791.6|62796.1|62781.1|62807.2|62791.9|62790|62775|762
1605717300000|2020-11-18 16:35:00|62796|62781|62807.2|62787.2|62809.5|62792.3|62788|62770.5|785
1605717600000|2020-11-18 16:40:00|62803.4|62788.4|62793.3|62778.3|62809|62789.9|62786.5|62770.2|806
1605717900000|2020-11-18 16:45:00|62793.2|62778.2|62814.3|62799.3|62822|62802.7|62785|62770|791
1605718200000|2020-11-18 16:50:00|62813.8|62798.8|62803.9|62783.9|62816.3|62798.8|62796.5|62780.7|670
1605718500000|2020-11-18 16:55:00|62804.8|62784.8|62784.6|62769.6|62804.8|62786.4|62780.8|62763.4|719
1605718800000|2020-11-18 17:00:00|62784.4|62769.4|62786|62766|62795.4|62777|62781.7|62763.1|658
1605719100000|2020-11-18 17:05:00|62785.7|62765.7|62777.3|62762.3|62790.4|62771.7|62771.5|62753.6|763
1605719400000|2020-11-18 17:10:00|62777.6|62762.6|62785.7|62765.7|62788.6|62768.6|62776.5|62756.8|601
1605719700000|2020-11-18 17:15:00|62786.1|62766.1|62807.2|62787.2|62809.7|62789.7|62783.1|62763.1|741
1605720000000|2020-11-18 17:20:00|62807.5|62787.5|62800.1|62780.1|62814.9|62795.7|62796.3|62777.2|739
1605720300000|2020-11-18 17:25:00|62800.7|62780.7|62793.8|62773.8|62807.1|62789.2|62790.7|62772.2|714
1605720600000|2020-11-18 17:30:00|62794|62774|62806.9|62786.9|62809.3|62789.3|62792.6|62772.6|637
1605720900000|2020-11-18 17:35:00|62806.8|62786.8|62793.6|62773.6|62807|62787|62789|62769.7|655
1605721200000|2020-11-18 17:40:00|62793.4|62773.4|62791.7|62776.7|62801.6|62783.1|62787.3|62771.4|577
1605721500000|2020-11-18 17:45:00|62791.5|62776.5|62794.7|62774.7|62799.3|62781.2|62789.6|62771.7|675
1605721800000|2020-11-18 17:50:00|62794.1|62774.1|62788.2|62768.2|62799.1|62779.1|62787.3|62767.3|682
1605722100000|2020-11-18 17:55:00|62788.3|62768.3|62789.7|62769.7|62795.1|62776.2|62786.9|62767.7|700
1605722400000|2020-11-18 18:00:00|62789.8|62769.8|62785.8|62765.8|62794.2|62775|62783.9|62765.5|679
1605722700000|2020-11-18 18:05:00|62785.9|62765.9|62804.9|62784.9|62809.8|62789.8|62783.8|62765.2|780
1605723000000|2020-11-18 18:10:00|62803.9|62783.9|62808.3|62793.3|62810.6|62793.7|62799.8|62780.2|703
1605723300000|2020-11-18 18:15:00|62808|62793|62796.3|62776.3|62811.7|62794.1|62795.4|62775.9|643
1605723600000|2020-11-18 18:20:00|62796.1|62776.1|62803.6|62783.6|62806.4|62788.6|62793.8|62775.4|527
1605723900000|2020-11-18 18:25:00|62803.5|62783.5|62811.9|62791.9|62813.4|62793.5|62802.5|62783.2|659
1605724200000|2020-11-18 18:30:00|62811.3|62791.3|62804.1|62784.1|62812.9|62793.5|62801.8|62781.8|662
1605724500000|2020-11-18 18:35:00|62804.4|62784.4|62803.6|62783.6|62809.6|62792.2|62798.6|62781.4|579
1605724800000|2020-11-18 18:40:00|62803.7|62783.7|62790.8|62775.8|62806.8|62788.5|62790.8|62773.1|556
1605725100000|2020-11-18 18:45:00|62790.7|62775.7|62799.3|62779.3|62799.9|62780.9|62788.3|62769.2|641
1605725400000|2020-11-18 18:50:00|62799.4|62779.4|62798.5|62778.5|62799.8|62781.2|62788.2|62769|620
1605725700000|2020-11-18 18:55:00|62798.4|62778.4|62810.2|62790.2|62813.3|62796.9|62794.5|62776.6|636
1605726000000|2020-11-18 19:00:00|62810.4|62790.4|62798.2|62778.2|62821.3|62804.6|62797.9|62777.9|739
1605726300000|2020-11-18 19:05:00|62798.1|62778.1|62804.1|62784.1|62808.1|62788.1|62796|62778.1|651
1605726600000|2020-11-18 19:10:00|62803.9|62783.9|62811.8|62791.8|62813.8|62796.2|62802|62782|655
1605726900000|2020-11-18 19:15:00|62811.9|62791.9|62817.5|62797.5|62817.5|62798.9|62806.1|62786.1|661
1605727200000|2020-11-18 19:20:00|62817.3|62797.3|62823.5|62803.5|62827.2|62809.4|62814|62794|698
1605727500000|2020-11-18 19:25:00|62824.1|62804.1|62832.9|62812.9|62834.9|62814.9|62821.8|62801.8|690
1605727800000|2020-11-18 19:30:00|62833.2|62813.2|62831.2|62811.2|62837.3|62819.3|62826.8|62808.2|741
1605728100000|2020-11-18 19:35:00|62831.3|62811.3|62832.5|62817.5|62846.8|62830|62830|62810.9|651
1605728400000|2020-11-18 19:40:00|62835.1|62815.1|62814.8|62794.8|62836.4|62818.9|62810.6|62792.8|641
1605728700000|2020-11-18 19:45:00|62814.5|62794.5|62817|62797|62818.7|62801|62807.9|62790.1|597
1605729000000|2020-11-18 19:50:00|62813.7|62798.7|62814.7|62794.7|62818.3|62800.6|62808.9|62790.2|608
1605729300000|2020-11-18 19:55:00|62814.1|62794.1|62817.4|62802.4|62823.9|62807.1|62803.4|62785.6|705
1605729600000|2020-11-18 20:00:00|62817.6|62802.6|62824.2|62804.2|62829.5|62809.5|62816.9|62797.1|638
1605729900000|2020-11-18 20:05:00|62824.1|62804.1|62812.7|62792.7|62825.7|62807.1|62811.6|62791.6|645
1605730200000|2020-11-18 20:10:00|62812.6|62792.6|62811.9|62791.9|62814.4|62795.3|62805.5|62785.5|550
1605730500000|2020-11-18 20:15:00|62812.1|62792.1|62809.2|62789.2|62814.7|62794.7|62800.4|62781.2|561
1605730800000|2020-11-18 20:20:00|62810|62790|62809.7|62789.7|62810.3|62791.7|62805.4|62786.3|454
1605731100000|2020-11-18 20:25:00|62809.6|62789.6|62824.5|62804.5|62824.9|62804.9|62809.6|62789.6|528
1605731400000|2020-11-18 20:30:00|62824.6|62804.6|62833.4|62813.4|62844.1|62824.1|62823.5|62803.5|634
1605731700000|2020-11-18 20:35:00|62833.5|62813.5|62849|62829|62849.4|62829.4|62833.3|62813.3|666
1605732000000|2020-11-18 20:40:00|62848.6|62828.6|62854.4|62834.4|62857.9|62837.9|62845|62827.2|661
1605732300000|2020-11-18 20:45:00|62854.5|62834.5|62862|62842|62862.8|62842.8|62853.1|62833.1|632
1605732600000|2020-11-18 20:50:00|62861|62841|62867.4|62847.4|62877.7|62857.7|62849.2|62831.1|734
1605732900000|2020-11-18 20:55:00|62867.2|62847.2|62880.1|62860.1|62880.1|62860.7|62862.4|62843.5|748
1605733200000|2020-11-18 21:00:00|62880.3|62860.3|62882.4|62862.4|62884|62864|62865|62845|617
1605733500000|2020-11-18 21:05:00|62882.2|62862.2|62890.1|62870.1|62893.8|62873.8|62882.1|62862.1|473
1605733800000|2020-11-18 21:10:00|62890.2|62870.2|62899.8|62879.8|62903.2|62883.2|62889.1|62869.1|405
1605734100000|2020-11-18 21:15:00|62899.6|62879.6|62896.9|62876.9|62900.7|62880.7|62890.3|62870.3|419
1605734400000|2020-11-18 21:20:00|62896.7|62876.7|62885.2|62865.2|62897.4|62877.4|62884.1|62864.1|369
1605734700000|2020-11-18 21:25:00|62885.1|62865.1|62880.8|62860.8|62887|62867|62874.8|62854.8|472
1605735000000|2020-11-18 21:30:00|62880.9|62860.9|62885.5|62865.5|62885.9|62865.9|62880.5|62860.5|379
1605735300000|2020-11-18 21:35:00|62884.6|62864.6|62877.6|62857.6|62887.6|62867.6|62876.6|62856.6|308
1605735600000|2020-11-18 21:40:00|62877.7|62857.7|62878.2|62858.2|62882.4|62862.4|62874.5|62854.5|443
1605735900000|2020-11-18 21:45:00|62877.8|62857.8|62870.7|62850.7|62880|62860|62869.7|62849.7|500
1605736200000|2020-11-18 21:50:00|62870.9|62850.9|62875.3|62853.3|62878.4|62858.4|62867.2|62847.2|518
1605736500000|2020-11-18 21:55:00|62873.3|62854.3|62883.1|62863.1|62886.8|62863.7|62871.7|62846.6|755
1605736800000|2020-11-18 22:00:00|62883.2|62863.2|62884.7|62836.9|62884.9|62863.2|62874.4|62824.7|52
1605737100000|2020-11-18 22:05:00|62891.7|62823.4|62880.7|62836.2|62904.3|62839|62880.4|62821|77
1605737400000|2020-11-18 22:10:00|62897.7|62835.2|62892.6|62832|62901.4|62839|62876.3|62824.8|106
1605737700000|2020-11-18 22:15:00|62879.7|62837.2|62884.6|62830.9|62902.4|62838.3|62877|62807.8|125
1605738000000|2020-11-18 22:20:00|62878.9|62835.9|62891.2|62835.4|62928.2|62845.2|62878.8|62816|141
1605738300000|2020-11-18 22:25:00|62888.1|62843.5|62897.3|62840.4|62910.9|62847.5|62885.4|62828.3|100
1605738600000|2020-11-18 22:30:00|62897.2|62841.2|62880.5|62842.8|62903.5|62853.8|62874.2|62832.1|395
1605738900000|2020-11-18 22:35:00|62897.7|62841.5|62891|62848.2|62917.7|62850.7|62870.4|62809.6|476
1605739200000|2020-11-18 22:40:00|62890.3|62848.7|62876.3|62851.5|62904.9|62854.8|62876.3|62840.5|319
1605739500000|2020-11-18 22:45:00|62880.6|62850.2|62892.7|62846.7|62902.9|62857.4|62878.1|62841.5|347
1605739800000|2020-11-18 22:50:00|62892|62846|62899.6|62857.3|62903.3|62860.9|62877.4|62840.8|414
1605740100000|2020-11-18 22:55:00|62895.3|62854.8|62891.8|62860.1|62905.4|62867.1|62884.6|62854.1|265
1605740400000|2020-11-18 23:00:00|62892.3|62857.9|62889.2|62868.6|62900.3|62871.1|62879.7|62849.1|594
1605740700000|2020-11-18 23:05:00|62890|62868.3|62883.4|62863.4|62892.2|62870.2|62881.7|62861.7|423
1605741000000|2020-11-18 23:10:00|62884.8|62863.7|62885.8|62865.8|62888.8|62866|62881.1|62861.1|328
1605741300000|2020-11-18 23:15:00|62885.9|62865.9|62886|62866|62891.6|62868|62882.5|62862.5|350
1605741600000|2020-11-18 23:20:00|62886.8|62866.8|62886.1|62866.1|62896|62871.2|62885.3|62865.3|386
1605741900000|2020-11-18 23:25:00|62886|62866|62883|62863|62888.9|62868.9|62881|62861|367
1605742200000|2020-11-18 23:30:00|62882.7|62862.7|62881.1|62861.1|62887.3|62864.7|62877.9|62857.9|332
1605742500000|2020-11-18 23:35:00|62880.9|62860.9|62880.4|62860.4|62888.1|62866|62877.2|62857.2|397
1605742800000|2020-11-18 23:40:00|62882.6|62862.6|62884|62864|62885.3|62865.3|62878.3|62858.3|344
1605743100000|2020-11-18 23:45:00|62884.2|62864.2|62889.3|62869.3|62893.2|62872.6|62881.9|62861.9|410
1605743400000|2020-11-18 23:50:00|62889.4|62869.4|62894.6|62874.6|62896.4|62876.4|62887.4|62867.4|364
1605743700000|2020-11-18 23:55:00|62892.5|62872.5|62923.5|62903.5|62928.5|62906.9|62892.2|62872.2|555
1605744000000|2020-11-19 00:00:00|62922.8|62902.8|62966|62946|62974.6|62954.6|62922.6|62902.6|917
1605744300000|2020-11-19 00:05:00|62966.5|62946.5|62964.2|62944.2|62967.1|62947.1|62951.4|62931.4|769
1605744600000|2020-11-19 00:10:00|62963.7|62943.7|62992.6|62972.6|62994|62974|62962.9|62942.9|763
1605744900000|2020-11-19 00:15:00|62992.8|62972.8|62963.7|62943.7|62994.4|62974.4|62959.3|62939.3|697
1605745200000|2020-11-19 00:20:00|62962.3|62942.3|62962|62942|62970.3|62950.3|62958.4|62938.4|594
1605745500000|2020-11-19 00:25:00|62962.8|62942.8|62972.6|62952.6|62984.8|62964.8|62961.6|62941.6|607
1605745800000|2020-11-19 00:30:00|62972.7|62952.7|62954.9|62934.9|62975.8|62955.8|62949.4|62929.4|772
1605746100000|2020-11-19 00:35:00|62955.6|62935.6|62944.7|62924.7|62956|62936|62943.7|62923.7|563
1605746400000|2020-11-19 00:40:00|62944.8|62924.8|62952.9|62932.9|62963.1|62943.1|62944.6|62924.6|525
1605746700000|2020-11-19 00:45:00|62953.9|62933.9|62940.9|62920.9|62957.7|62937.7|62939.7|62919.7|503
1605747000000|2020-11-19 00:50:00|62940.5|62920.5|62946|62926|62949.9|62929.9|62938.5|62918.5|560
1605747300000|2020-11-19 00:55:00|62947.3|62927.3|62963.5|62943.5|62973.3|62953.3|62947.3|62927.3|697
1605747600000|2020-11-19 01:00:00|62963.7|62943.7|62955.8|62935.8|62981.8|62961.8|62953.7|62933.7|765
1605747900000|2020-11-19 01:05:00|62956.1|62936.1|62960.6|62940.6|62964.2|62944.2|62952.5|62932.5|681
1605748200000|2020-11-19 01:10:00|62960.8|62940.8|62963.2|62943.2|62964.6|62944.6|62950.5|62930.5|721
1605748500000|2020-11-19 01:15:00|62963|62943|62959.3|62939.3|62965.9|62945.9|62953.7|62933.7|577
1605748800000|2020-11-19 01:20:00|62959|62939|62950.8|62930.8|62962.2|62942.2|62949.4|62929.4|573
1605749100000|2020-11-19 01:25:00|62951.4|62931.4|62954.4|62934.4|62961.5|62941.5|62949.9|62929.9|507
1605749400000|2020-11-19 01:30:00|62954.7|62934.7|62954.9|62934.9|62961.2|62941.2|62949.4|62929.4|629
1605749700000|2020-11-19 01:35:00|62954.5|62934.5|62957.6|62937.6|62963.3|62943.3|62953.7|62933.7|547
1605750000000|2020-11-19 01:40:00|62957.8|62937.8|62957.1|62937.1|62960.1|62940.1|62949.5|62929.5|589
1605750300000|2020-11-19 01:45:00|62956.5|62936.5|62951.4|62931.4|62958.1|62938.1|62950|62930|488
1605750600000|2020-11-19 01:50:00|62951.5|62931.5|62947.5|62927.5|62957.8|62937.8|62938.5|62918.5|645
1605750900000|2020-11-19 01:55:00|62947.8|62927.8|62938.5|62918.5|62947.8|62927.8|62933.8|62913.8|555
1605751200000|2020-11-19 02:00:00|62938.6|62918.6|62924.2|62904.2|62939|62919|62921.3|62901.3|549
1605751500000|2020-11-19 02:05:00|62924.3|62904.3|62927.3|62907.3|62932.3|62912.3|62922.5|62902.5|521
1605751800000|2020-11-19 02:10:00|62927|62907|62926.9|62906.9|62930.7|62910.7|62923|62903|524
1605752100000|2020-11-19 02:15:00|62926.4|62906.4|62928.2|62908.2|62930.7|62910.7|62923.3|62903.3|494
1605752400000|2020-11-19 02:20:00|62928.1|62908.1|62925.4|62905.4|62929.7|62909.7|62920|62900|449
1605752700000|2020-11-19 02:25:00|62925.1|62905.1|62922.1|62902.1|62925.8|62905.8|62916.6|62896.6|475
1605753000000|2020-11-19 02:30:00|62922.2|62902.2|62912.7|62892.7|62925.5|62905.5|62911|62891|568
1605753300000|2020-11-19 02:35:00|62912.4|62892.4|62907|62887|62917.6|62897.6|62902.2|62882.2|479
1605753600000|2020-11-19 02:40:00|62906.8|62886.8|62898.3|62878.3|62911.7|62891.7|62893.7|62873.7|599
1605753900000|2020-11-19 02:45:00|62898.8|62878.8|62906.5|62886.5|62909.8|62889.8|62892.9|62872.9|560
1605754200000|2020-11-19 02:50:00|62906.6|62886.6|62909.2|62889.2|62914.5|62894.5|62897.6|62877.6|535
1605754500000|2020-11-19 02:55:00|62909|62889|62923|62903|62923.3|62903.3|62908.7|62888.7|505
1605754800000|2020-11-19 03:00:00|62923.1|62903.1|62914.4|62894.4|62924|62904|62910.6|62890.6|513
1605755100000|2020-11-19 03:05:00|62914.6|62894.6|62914.9|62894.9|62921.7|62901.7|62911.7|62891.7|503
1605755400000|2020-11-19 03:10:00|62914.6|62894.6|62925.5|62905.5|62925.8|62905.8|62908.3|62888.3|617
1605755700000|2020-11-19 03:15:00|62925.3|62905.3|62926|62906|62928.5|62908.5|62916.6|62896.6|542
1605756000000|2020-11-19 03:20:00|62926.6|62906.6|62927.3|62907.3|62933.1|62913.1|62925.2|62905.2|517
1605756300000|2020-11-19 03:25:00|62927.4|62907.4|62929.5|62909.5|62930.2|62910.7|62921.1|62901.1|456
1605756600000|2020-11-19 03:30:00|62929.4|62909.4|62930.9|62910.9|62933.3|62913.3|62927.1|62907.1|496
1605756900000|2020-11-19 03:35:00|62927.9|62912.9|62931.8|62911.8|62934.3|62914.3|62927.5|62908.9|412
1605757200000|2020-11-19 03:40:00|62931.6|62911.6|62936.9|62921.9|62944.7|62924.7|62931|62911.2|455
1605757500000|2020-11-19 03:45:00|62936.8|62921.8|62941.7|62921.7|62943.9|62924.1|62935.1|62918.5|479
1605757800000|2020-11-19 03:50:00|62941.6|62921.6|62936.6|62916.6|62941.7|62921.7|62931.7|62913.5|385
1605758100000|2020-11-19 03:55:00|62936.5|62916.5|62945.9|62925.9|62953|62933|62936.5|62916.5|492
1605758400000|2020-11-19 04:00:00|62946.4|62926.4|62942.2|62922.2|62951.3|62931.3|62941.2|62921.2|541
1605758700000|2020-11-19 04:05:00|62942.1|62922.1|62941.2|62921.2|62943.9|62924|62934.9|62918.1|424
1605759000000|2020-11-19 04:10:00|62941.1|62921.1|62934.3|62914.3|62942.4|62922.4|62930.4|62912.8|413
1605759300000|2020-11-19 04:15:00|62934.4|62914.4|62931.6|62911.6|62937.2|62917.2|62928|62909.7|488
1605759600000|2020-11-19 04:20:00|62931.9|62911.9|62926.3|62906.3|62937.7|62917.7|62923.8|62905.8|507
1605759900000|2020-11-19 04:25:00|62926.5|62906.5|62921.8|62901.8|62927.9|62907.9|62918.8|62901.4|448
1605760200000|2020-11-19 04:30:00|62921.9|62901.9|62927.4|62907.4|62930.1|62910.1|62918.4|62900.9|417
1605760500000|2020-11-19 04:35:00|62927.7|62907.7|62930.2|62910.2|62932.6|62912.6|62923.2|62905|497
1605760800000|2020-11-19 04:40:00|62930.6|62910.6|62920.6|62900.6|62931|62911|62917.3|62897.3|548
1605761100000|2020-11-19 04:45:00|62920.4|62900.4|62918.9|62898.9|62922.5|62902.5|62913.7|62896.1|367
1605761400000|2020-11-19 04:50:00|62918.8|62898.8|62919.9|62899.9|62924|62904|62913.1|62895.3|405
1605761700000|2020-11-19 04:55:00|62919.1|62899.1|62921.2|62901.2|62922.4|62903.3|62915|62896|613
1605762000000|2020-11-19 05:00:00|62920.5|62900.5|62915.7|62900.7|62927.2|62907.2|62915.6|62897.5|469
1605762300000|2020-11-19 05:05:00|62915.6|62900.6|62926|62906|62930.2|62910.2|62915.6|62898.3|435
1605762600000|2020-11-19 05:10:00|62926.9|62906.9|62937.9|62917.9|62940.1|62921.3|62924.9|62906.2|449
1605762900000|2020-11-19 05:15:00|62937.7|62917.7|62938.4|62918.4|62941.4|62922.2|62932.6|62914.9|484
1605763200000|2020-11-19 05:20:00|62938.1|62918.1|62937.6|62917.6|62943.5|62924.8|62935.9|62917|427
1605763500000|2020-11-19 05:25:00|62937.4|62917.4|62926.5|62906.5|62937.7|62919.1|62926|62906.3|513
1605763800000|2020-11-19 05:30:00|62926.6|62906.6|62917.8|62897.8|62927.1|62907.1|62914.5|62897.6|489
1605764100000|2020-11-19 05:35:00|62917.2|62897.2|62913.6|62893.6|62918.7|62899.7|62910.6|62890.6|635
1605764400000|2020-11-19 05:40:00|62914.2|62894.2|62913.5|62893.5|62921|62902.9|62911|62893|530
1605764700000|2020-11-19 05:45:00|62913.2|62893.2|62908.4|62888.4|62918.3|62898.3|62905.6|62887.3|537
1605765000000|2020-11-19 05:50:00|62908.3|62888.3|62907|62892|62910.9|62893.5|62903.5|62883.5|464
1605765300000|2020-11-19 05:55:00|62906.6|62891.6|62902.5|62882.5|62911.1|62893|62893.1|62873.1|667
1605765600000|2020-11-19 06:00:00|62902.6|62882.6|62911.1|62891.1|62911.8|62891.8|62896.4|62876.4|613
1605765900000|2020-11-19 06:05:00|62911.4|62891.4|62918.6|62898.6|62922.1|62903.6|62906.7|62886.7|527
1605766200000|2020-11-19 06:10:00|62919|62899|62919.3|62899.3|62923.5|62903.5|62916|62896.8|605
1605766500000|2020-11-19 06:15:00|62919.5|62899.5|62923.7|62903.7|62927.2|62907.2|62916.2|62896.2|568
1605766800000|2020-11-19 06:20:00|62924|62904|62917.5|62902.5|62928.6|62908.6|62917|62898.3|635
1605767100000|2020-11-19 06:25:00|62917.1|62902.1|62914.5|62894.5|62930.5|62910.5|62913.1|62893.1|666
1605767400000|2020-11-19 06:30:00|62914.4|62894.4|62907.8|62887.8|62924.1|62904.1|62907.3|62887.3|588
1605767700000|2020-11-19 06:35:00|62907.9|62887.9|62907.3|62887.3|62911.4|62891.4|62900.7|62881.8|565
1605768000000|2020-11-19 06:40:00|62907.6|62887.6|62906.9|62891.9|62910.6|62892.3|62903.6|62884.7|600
1605768300000|2020-11-19 06:45:00|62908.9|62888.9|62906.1|62886.1|62912.3|62892.7|62898.8|62878.8|629
1605768600000|2020-11-19 06:50:00|62905.8|62885.8|62901.4|62881.4|62909.5|62889.5|62896.2|62876.2|508
1605768900000|2020-11-19 06:55:00|62898.8|62883.8|62896.6|62876.6|62901.2|62883.9|62891.4|62871.4|657
1605769200000|2020-11-19 07:00:00|62898|62878|62889.7|62874.7|62907.9|62890.2|62888.4|62870.9|749
1605769500000|2020-11-19 07:05:00|62891.1|62871.1|62898.5|62883.5|62915.1|62896.3|62888.6|62871.1|752
1605769800000|2020-11-19 07:10:00|62898.6|62883.6|62900|62885|62904.9|62888.5|62888|62870.8|706
1605770100000|2020-11-19 07:15:00|62898|62883|62891|62876|62900.4|62884.3|62889.2|62871.7|641
1605770400000|2020-11-19 07:20:00|62890.8|62875.8|62898|62878|62908.3|62890.4|62887.2|62869.5|688
1605770700000|2020-11-19 07:25:00|62897.9|62877.9|62899.4|62884.4|62906|62888.7|62893.2|62875.8|634
1605771000000|2020-11-19 07:30:00|62899.3|62884.3|62894.4|62879.4|62908.1|62890.8|62894.4|62877.3|626
1605771300000|2020-11-19 07:35:00|62892.9|62877.9|62898|62883|62901.8|62886.8|62888.8|62871.7|616
1605771600000|2020-11-19 07:40:00|62898.1|62883.1|62895.8|62875.8|62900.6|62883.6|62888.3|62871.2|629
1605771900000|2020-11-19 07:45:00|62896.1|62876.1|62924.3|62904.3|62925.2|62905.2|62891.5|62874.1|697
1605772200000|2020-11-19 07:50:00|62924.6|62904.6|62925.8|62905.8|62939.6|62922.8|62912.6|62894.9|828
1605772500000|2020-11-19 07:55:00|62924.6|62909.6|62931.9|62911.9|62939.6|62924.6|62921.7|62904|916
1605772800000|2020-11-19 08:00:00|62928|62913|62912.4|62897.4|62929.2|62913|62899.6|62881.9|924
1605773100000|2020-11-19 08:05:00|62912|62897|62938.5|62918.5|62959.3|62942|62907.6|62890.1|958
1605773400000|2020-11-19 08:10:00|62938.7|62918.7|62940|62925|62952.6|62934.9|62927.5|62910.7|897
1605773700000|2020-11-19 08:15:00|62940.5|62925.5|62964.1|62944.1|62973.7|62957.8|62936.5|62918.8|947
1605774000000|2020-11-19 08:20:00|62961.4|62946.4|62973.6|62958.6|62976.4|62959.9|62951.2|62934.1|892
1605774300000|2020-11-19 08:25:00|62973.7|62958.7|62974.1|62959.1|62983.9|62965.9|62969|62952.4|814
1605774600000|2020-11-19 08:30:00|62974|62959|62985|62970|62995.1|62977.9|62969.8|62954.8|823
1605774900000|2020-11-19 08:35:00|62987.3|62967.3|62986.2|62971.2|62990.3|62973.6|62983.5|62965.8|711
1605775200000|2020-11-19 08:40:00|62985.1|62970.1|62967|62947|62989|62972.4|62964.3|62946.6|736
1605775500000|2020-11-19 08:45:00|62963.9|62948.9|62992|62977|62993.9|62977.8|62954.2|62936.4|875
1605775800000|2020-11-19 08:50:00|62992.5|62977.5|63041|63026|63042.3|63026|62989.2|62972.1|899
1605776100000|2020-11-19 08:55:00|63043.4|63023.4|63021.6|63006.6|63050.2|63033.7|63019.9|63002.8|986
1605776400000|2020-11-19 09:00:00|63024.3|63004.3|63005.7|62990.7|63043.9|63028.9|63003.1|62986|960
1605776700000|2020-11-19 09:05:00|63005.9|62990.9|62998.3|62978.3|63008.3|62991.8|62979.4|62962.2|900
1605777000000|2020-11-19 09:10:00|62997|62977|62992.7|62972.7|63007.6|62989.5|62988|62968|764
1605777300000|2020-11-19 09:15:00|62992.8|62972.8|63012.8|62992.8|63020.5|63003.1|62987.3|62969.7|876
1605777600000|2020-11-19 09:20:00|63012.9|62992.9|63012.5|62992.5|63025.7|63005.7|63000.1|62982|809
1605777900000|2020-11-19 09:25:00|63012.6|62992.6|63010.7|62990.7|63019.5|63001.6|63005.6|62987.5|860
1605778200000|2020-11-19 09:30:00|63010.1|62990.1|62978.3|62958.3|63013.6|62994.3|62974.8|62955.4|838
1605778500000|2020-11-19 09:35:00|62978.1|62958.1|62994.5|62974.5|63009|62989|62976.5|62958.1|802
1605778800000|2020-11-19 09:40:00|62995.2|62975.2|62973.6|62953.6|63000.2|62980.2|62972.8|62953.6|783
1605779100000|2020-11-19 09:45:00|62973.8|62953.8|62996.4|62976.4|62997.9|62977.9|62959.5|62944.3|859
1605779400000|2020-11-19 09:50:00|62996.6|62976.6|62991.1|62976.1|62998.6|62981.4|62979.2|62963.7|810
1605779700000|2020-11-19 09:55:00|62992.1|62977.1|62991.4|62976.4|63004.6|62989|62989|62974|802
1605780000000|2020-11-19 10:00:00|62991.7|62976.7|62985.8|62965.8|63003.6|62986.3|62977.5|62960.4|782
1605780300000|2020-11-19 10:05:00|62985.7|62965.7|62994.8|62979.8|63004.4|62985.6|62978.1|62962.3|790
1605780600000|2020-11-19 10:10:00|62994.3|62979.3|63018.6|63003.6|63026.2|63008.8|62994.3|62976.6|843
1605780900000|2020-11-19 10:15:00|63019|63004|63020|63005|63065.1|63047.1|63016.4|63001.1|964
1605781200000|2020-11-19 10:20:00|63022.1|63007.1|63029.9|63014.9|63036.9|63019.2|63016.7|62998.7|861
1605781500000|2020-11-19 10:25:00|63029.6|63014.6|63035.8|63020.8|63044.7|63028|63021.7|63006.2|736
1605781800000|2020-11-19 10:30:00|63036.7|63021.7|63004.3|62989.3|63043.3|63028.3|63004.3|62986.8|836
1605782100000|2020-11-19 10:35:00|63004.8|62989.8|63009|62994|63020.6|63002.9|62997.9|62982.1|778
1605782400000|2020-11-19 10:40:00|63008.5|62993.5|63015.1|62995.1|63022.9|63005.5|63006.1|62988.6|731
1605782700000|2020-11-19 10:45:00|63015.3|62995.3|63003.6|62983.6|63016.6|62999.3|62990.4|62973.1|875
1605783000000|2020-11-19 10:50:00|63002.9|62982.9|62981.5|62961.5|63003.3|62985|62977.5|62960.3|888
1605783300000|2020-11-19 10:55:00|62980.7|62960.7|62996.6|62981.6|63009|62990.9|62978.4|62960.7|756
1605783600000|2020-11-19 11:00:00|62995.8|62980.8|63009.5|62989.5|63009.5|62990.6|62990.4|62971.3|841
1605783900000|2020-11-19 11:05:00|63009.7|62989.7|62995.9|62975.9|63016.2|62998.8|62984.9|62967.8|755
1605784200000|2020-11-19 11:10:00|62995.7|62975.7|62998.9|62983.9|63001.4|62984.5|62980|62962.9|725
1605784500000|2020-11-19 11:15:00|62999.5|62984.5|63011.8|62996.8|63018|63000.6|62995.9|62978.7|782
1605784800000|2020-11-19 11:20:00|63011.7|62996.7|63009.6|62994.6|63021.7|63005.6|63002.9|62984.5|739
1605785100000|2020-11-19 11:25:00|63009.5|62994.5|62996.7|62981.7|63015.5|62998.5|62996.4|62979.1|727
1605785400000|2020-11-19 11:30:00|62996.4|62981.4|63007.5|62987.5|63012.2|62995.3|62994.1|62978.7|627
1605785700000|2020-11-19 11:35:00|63007.4|62987.4|62996.5|62976.5|63012.1|62994.5|62985.7|62969.7|737
1605786000000|2020-11-19 11:40:00|62995.5|62975.5|62964.8|62949.8|62996.4|62978.6|62962.5|62944.4|805
1605786300000|2020-11-19 11:45:00|62969.6|62949.6|62944.9|62929.9|62969.6|62950.2|62943.2|62925.9|852
1605786600000|2020-11-19 11:50:00|62945.2|62930.2|62952.9|62932.9|62955.3|62935.3|62935.8|62919.1|753
1605786900000|2020-11-19 11:55:00|62953|62933|62944.1|62924.1|62954.9|62934.9|62937.9|62922.1|765
1605787200000|2020-11-19 12:00:00|62942.5|62922.5|62949.1|62929.1|62950.2|62932.9|62938.2|62921.3|753
1605787500000|2020-11-19 12:05:00|62946.3|62931.3|62944.4|62924.4|62957.9|62939.8|62940.4|62922.7|721
1605787800000|2020-11-19 12:10:00|62940.6|62925.6|62948.8|62933.8|62956.2|62938.3|62940.3|62923.1|632
1605788100000|2020-11-19 12:15:00|62948.3|62933.3|62949.1|62934.1|62959.2|62941.3|62943.4|62927.3|694
1605788400000|2020-11-19 12:20:00|62949|62934|62961.5|62941.5|62962.3|62944.9|62946.7|62929.2|661
1605788700000|2020-11-19 12:25:00|62961.7|62941.7|62948.7|62933.7|62967.6|62950.3|62948.6|62933.5|652
1605789000000|2020-11-19 12:30:00|62948.5|62933.5|62956|62941|62961.7|62944.5|62943|62927.8|693
1605789300000|2020-11-19 12:35:00|62957|62937|62966.9|62951.9|62969.6|62952.2|62954.7|62937|679
1605789600000|2020-11-19 12:40:00|62969.3|62949.3|62956.4|62941.4|62974.9|62958.1|62950|62935|741
1605789900000|2020-11-19 12:45:00|62956.2|62941.2|62956.7|62936.7|62963.4|62948.4|62953.7|62936.7|654
1605790200000|2020-11-19 12:50:00|62956.9|62936.9|62929.6|62914.6|62958|62940.9|62921.2|62906.2|725
1605790500000|2020-11-19 12:55:00|62929.4|62914.4|62955|62935|62957.6|62937.6|62923.2|62905.6|861
1605790800000|2020-11-19 13:00:00|62954.5|62934.5|62981.1|62966.1|62987.4|62971.9|62951.3|62931.3|895
1605791100000|2020-11-19 13:05:00|62980.4|62965.4|62972.6|62957.6|62992.9|62975.2|62972.6|62956.7|779
1605791400000|2020-11-19 13:10:00|62973|62958|62967.1|62952.1|62974.8|62959.8|62964.6|62949.5|756
1605791700000|2020-11-19 13:15:00|62966.9|62951.9|62951.2|62936.2|62980.6|62965.6|62945.7|62929.8|786
1605792000000|2020-11-19 13:20:00|62952.1|62937.1|62959.5|62944.5|62960.3|62945.3|62949.9|62933.3|638
1605792300000|2020-11-19 13:25:00|62959.7|62944.7|62979|62959|62979|62959.9|62957|62939.1|703
1605792600000|2020-11-19 13:30:00|62977.9|62957.9|62978.7|62963.7|62989.4|62973.3|62972.3|62952.5|850
1605792900000|2020-11-19 13:35:00|62980.6|62965.6|62983.8|62963.8|62997.7|62980.4|62975.6|62956.9|874
1605793200000|2020-11-19 13:40:00|62983.7|62963.7|62979.7|62959.7|62992.4|62974.4|62976.3|62957.7|808
1605793500000|2020-11-19 13:45:00|62979.9|62959.9|62979.4|62959.4|62997.6|62977.6|62979.2|62959.2|827
1605793800000|2020-11-19 13:50:00|62979.5|62959.5|62979.9|62959.9|62984.3|62964.3|62957.4|62937.7|865
1605794100000|2020-11-19 13:55:00|62980.2|62960.2|62980.8|62965.8|62991.9|62974.7|62972.6|62953.9|827
1605794400000|2020-11-19 14:00:00|62982.3|62962.3|63001.3|62981.3|63008.2|62988.2|62979.7|62961.7|790
1605794700000|2020-11-19 14:05:00|63001.2|62981.2|63006.3|62986.3|63014.9|62997.2|62997.8|62978.4|772
1605795000000|2020-11-19 14:10:00|63006.2|62986.2|63011.4|62996.4|63017.7|63000.4|62988|62971.5|834
1605795300000|2020-11-19 14:15:00|63011.5|62996.5|63011.4|62996.4|63024.2|63006.5|63005.6|62989.2|870
1605795600000|2020-11-19 14:20:00|63010|62995|63026|63006|63030.1|63012.2|63005.7|62987.3|898
1605795900000|2020-11-19 14:25:00|63026.6|63006.6|63012|62992|63030.1|63010.1|62999.3|62981.3|900
1605796200000|2020-11-19 14:30:00|63013.5|62993.5|63027|63012|63051.2|63031.2|63013.5|62993.5|989
1605796500000|2020-11-19 14:35:00|63026.9|63011.9|63008.5|62993.5|63026.9|63011.9|63000.4|62982.8|928
1605796800000|2020-11-19 14:40:00|63008.3|62993.3|63014.2|62999.2|63027.6|63007.6|63004.1|62987|981
1605797100000|2020-11-19 14:45:00|63015.1|62995.1|62976|62956|63016.1|62999.2|62975.3|62955.3|907
1605797400000|2020-11-19 14:50:00|62974.1|62959.1|62985.9|62970.9|62999|62982.5|62973.3|62957.1|922
1605797700000|2020-11-19 14:55:00|62985.8|62970.8|62992.2|62972.2|62999.1|62979.1|62977.2|62960.6|905
1605798000000|2020-11-19 15:00:00|62992.1|62972.1|62990.8|62975.8|63002.5|62982.5|62966.9|62948.6|937
1605798300000|2020-11-19 15:05:00|62990.9|62975.9|62979.9|62959.9|62999.2|62982.1|62974.8|62954.8|880
1605798600000|2020-11-19 15:10:00|62979.8|62959.8|62984.6|62969.6|62988|62973|62966.3|62950|873
1605798900000|2020-11-19 15:15:00|62983.6|62968.6|62974.6|62959.6|62989|62974|62970.1|62955.1|849
1605799200000|2020-11-19 15:20:00|62974.8|62959.8|62989.6|62969.6|62989.6|62973|62963.8|62947.6|874
1605799500000|2020-11-19 15:25:00|62989.7|62969.7|62975.6|62960.6|63001.9|62986.3|62970.9|62951.1|885
1605799800000|2020-11-19 15:30:00|62975.7|62960.7|62982.4|62967.4|62985.3|62970.3|62968.7|62951.5|869
1605800100000|2020-11-19 15:35:00|62985.9|62965.9|62966.9|62951.9|62985.9|62968.4|62958.4|62942.5|908
1605800400000|2020-11-19 15:40:00|62966.8|62951.8|62943.8|62928.8|62969.8|62954.8|62937.1|62920.1|878
1605800700000|2020-11-19 15:45:00|62943.2|62928.2|62925.6|62910.6|62946.3|62928.2|62913.3|62895.8|913
1605801000000|2020-11-19 15:50:00|62925.4|62910.4|62932.3|62917.3|62949.1|62933.5|62923.6|62906.6|924
1605801300000|2020-11-19 15:55:00|62932.9|62917.9|62948.7|62933.7|62954.4|62938.9|62923.6|62905.3|1008
1605801600000|2020-11-19 16:00:00|62948.9|62933.9|62925.3|62910.3|62956.1|62939.2|62925.3|62910.3|906
1605801900000|2020-11-19 16:05:00|62926.3|62911.3|62938|62918|62943.8|62925.3|62924|62905|823
1605802200000|2020-11-19 16:10:00|62937.8|62917.8|62965|62945|62976.6|62956.6|62936.5|62916.7|832
1605802500000|2020-11-19 16:15:00|62966.1|62946.1|62953.1|62933.1|62966.1|62946.1|62947.6|62928.6|834
1605802800000|2020-11-19 16:20:00|62953.3|62933.3|62931.5|62911.5|62957.4|62937.4|62931.2|62911.2|700
1605803100000|2020-11-19 16:25:00|62930.4|62910.4|62941.4|62921.4|62941.8|62921.8|62925|62905|760
1605803400000|2020-11-19 16:30:00|62940.7|62920.7|62929.3|62909.3|62942.9|62922.9|62921.1|62901.1|841
1605803700000|2020-11-19 16:35:00|62929.6|62909.6|62949.4|62929.4|62952.5|62932.5|62928.6|62908.6|816
1605804000000|2020-11-19 16:40:00|62949.5|62929.5|62949.9|62929.9|62953|62933|62945.1|62925.1|641
1605804300000|2020-11-19 16:45:00|62950.5|62930.5|62950.3|62930.3|62955.1|62935.1|62936.7|62916.7|695
1605804600000|2020-11-19 16:50:00|62950.7|62930.7|62947.9|62927.9|62959.5|62939.5|62946.7|62926.7|593
1605804900000|2020-11-19 16:55:00|62947.8|62927.8|62934.1|62914.1|62948.3|62928.3|62923.3|62903.3|759
1605805200000|2020-11-19 17:00:00|62934|62914|62932.4|62912.4|62942.6|62922.6|62928.2|62908.2|698
1605805500000|2020-11-19 17:05:00|62932.7|62912.7|62919.1|62899.1|62938.7|62918.7|62918.1|62898.1|667
1605805800000|2020-11-19 17:10:00|62919.2|62899.2|62911.6|62891.6|62927.7|62908.6|62909.7|62891.5|734
1605806100000|2020-11-19 17:15:00|62911.5|62891.5|62911.7|62896.7|62918.3|62899.8|62903.9|62886.4|738
1605806400000|2020-11-19 17:20:00|62911.1|62896.1|62905.7|62890.7|62911.5|62896.5|62902.6|62885.3|626
1605806700000|2020-11-19 17:25:00|62905.6|62890.6|62904.8|62884.8|62909.1|62892|62898.3|62879.2|660
1605807000000|2020-11-19 17:30:00|62905.4|62885.4|62895.2|62875.2|62905.5|62885.5|62889.8|62871.6|665
1605807300000|2020-11-19 17:35:00|62896.3|62876.3|62898.5|62883.5|62908.2|62888.2|62890|62870|547
1605807600000|2020-11-19 17:40:00|62901.3|62881.3|62918.8|62898.8|62921|62902|62897.7|62880.3|611
1605807900000|2020-11-19 17:45:00|62919|62899|62915.3|62895.3|62921.6|62901.6|62912.8|62893.7|610
1605808200000|2020-11-19 17:50:00|62915.5|62895.5|62922.9|62902.9|62922.9|62903.8|62912.4|62893.2|562
1605808500000|2020-11-19 17:55:00|62923.4|62903.4|62915.8|62895.8|62924|62906.1|62907|62887.3|690
1605808800000|2020-11-19 18:00:00|62915.6|62895.6|62905.1|62890.1|62915.6|62895.6|62902.1|62882.1|641
1605809100000|2020-11-19 18:05:00|62906.8|62886.8|62908.4|62888.4|62912.4|62894.3|62903.7|62884.9|587
1605809400000|2020-11-19 18:10:00|62908.2|62888.2|62906.1|62886.1|62910.2|62892.4|62900.1|62881.6|517
1605809700000|2020-11-19 18:15:00|62906|62886|62897.8|62877.8|62906|62887.3|62894.2|62875.3|524
1605810000000|2020-11-19 18:20:00|62898.9|62878.9|62896.1|62876.1|62904|62885.4|62892.4|62875.3|472
1605810300000|2020-11-19 18:25:00|62896.3|62876.3|62898.3|62878.3|62900.1|62882.2|62890.4|62871.8|421
1605810600000|2020-11-19 18:30:00|62898.2|62878.2|62891.5|62871.5|62902.1|62883.1|62889.5|62871.5|472
1605810900000|2020-11-19 18:35:00|62892.6|62872.6|62897.5|62877.5|62898|62879.5|62889.5|62869.6|443
1605811200000|2020-11-19 18:40:00|62897.7|62877.7|62898.2|62878.2|62898.5|62880.4|62891.4|62872.3|433
1605811500000|2020-11-19 18:45:00|62898.3|62878.3|62884|62869|62899.3|62881.6|62883|62863.5|576
1605811800000|2020-11-19 18:50:00|62883.9|62868.9|62877|62857|62885.3|62868.9|62874.1|62856.6|492
1605812100000|2020-11-19 18:55:00|62876.7|62856.7|62869.5|62849.5|62877.6|62857.6|62864.5|62847.2|467
1605812400000|2020-11-19 19:00:00|62869.2|62849.2|62843.8|62823.8|62873.4|62855.6|62842.8|62823.7|707
1605812700000|2020-11-19 19:05:00|62843.9|62823.9|62813.4|62793.4|62850.1|62831.7|62811|62791|650
1605813000000|2020-11-19 19:10:00|62814.9|62794.9|62817.6|62797.6|62822.9|62802.9|62795.6|62775.6|774
1605813300000|2020-11-19 19:15:00|62817.5|62797.5|62824.5|62804.5|62824.5|62806.1|62811.4|62791.4|573
1605813600000|2020-11-19 19:20:00|62824.4|62804.4|62820.8|62800.8|62825|62806|62808.6|62791|604
1605813900000|2020-11-19 19:25:00|62820.3|62800.3|62804.2|62789.2|62820.7|62801.5|62803|62785.5|572
1605814200000|2020-11-19 19:30:00|62804.6|62789.6|62802.1|62787.1|62809.4|62792|62799.7|62781.6|520
1605814500000|2020-11-19 19:35:00|62804.5|62784.5|62796.3|62776.3|62808.3|62791|62794.5|62774.5|425
1605814800000|2020-11-19 19:40:00|62795.8|62775.8|62772.2|62752.2|62796.5|62776.5|62771.4|62751.4|636
1605815100000|2020-11-19 19:45:00|62771.8|62751.8|62791.4|62771.4|62791.5|62771.5|62765|62745|656
1605815400000|2020-11-19 19:50:00|62791.6|62771.6|62795.2|62775.2|62796.3|62777.4|62783.6|62765.6|652
1605815700000|2020-11-19 19:55:00|62795|62775|62756.8|62736.8|62795.6|62777.1|62755.1|62736.1|753
1605816000000|2020-11-19 20:00:00|62756.5|62736.5|62764|62744|62767.6|62750.1|62756.5|62736.5|679
1605816300000|2020-11-19 20:05:00|62763.8|62743.8|62761.1|62741.1|62766.4|62746.5|62757|62740.3|589
1605816600000|2020-11-19 20:10:00|62761.4|62741.4|62743.3|62723.3|62762.9|62745.5|62736.9|62718.7|590
1605816900000|2020-11-19 20:15:00|62743|62723|62752.6|62732.6|62767.4|62747.4|62739.6|62722.3|678
1605817200000|2020-11-19 20:20:00|62751.2|62736.2|62760|62740|62760.3|62740.3|62745.5|62728|633
1605817500000|2020-11-19 20:25:00|62760.4|62740.4|62755.7|62735.7|62761.8|62741.9|62753.1|62733.1|605
1605817800000|2020-11-19 20:30:00|62754.9|62734.9|62748.2|62728.2|62755.2|62735.2|62745.3|62726.4|670
1605818100000|2020-11-19 20:35:00|62747.9|62727.9|62744|62724|62749.4|62729.4|62734.9|62714.9|723
1605818400000|2020-11-19 20:40:00|62744.1|62724.1|62748.2|62728.2|62753.6|62733.6|62742.2|62722.2|589
1605818700000|2020-11-19 20:45:00|62748.1|62728.1|62754.5|62734.5|62757.7|62737.7|62742.6|62725.1|618
1605819000000|2020-11-19 20:50:00|62752.1|62732.1|62746.2|62726.2|62755.4|62735.4|62744.1|62724.1|631
1605819300000|2020-11-19 20:55:00|62746.5|62726.5|62743.9|62723.9|62759.6|62739.6|62742.5|62722.5|757
1605819600000|2020-11-19 21:00:00|62744.1|62724.1|62741|62721|62753.9|62733.9|62740.2|62720.2|676
1605819900000|2020-11-19 21:05:00|62740.9|62720.9|62733|62713|62745|62725|62729.5|62709.5|539
1605820200000|2020-11-19 21:10:00|62733.2|62713.2|62726.9|62706.9|62739.6|62719.6|62725|62705|468
1605820500000|2020-11-19 21:15:00|62727|62707|62741.6|62721.6|62741.8|62723.2|62725.9|62705.9|384
1605820800000|2020-11-19 21:20:00|62740.9|62720.9|62746.4|62726.4|62746.4|62726.4|62739.3|62719.3|303
1605821100000|2020-11-19 21:25:00|62746.2|62726.2|62743|62723|62747|62727|62740|62720|323
1605821400000|2020-11-19 21:30:00|62742.9|62722.9|62751.8|62731.8|62754.4|62734.4|62742|62722|458
1605821700000|2020-11-19 21:35:00|62751.7|62731.7|62755.5|62735.5|62756.5|62736.5|62743|62723|449
1605822000000|2020-11-19 21:40:00|62755.7|62735.7|62754.7|62734.7|62757.2|62739.4|62751.4|62732.7|331
1605822300000|2020-11-19 21:45:00|62754.8|62734.8|62750.7|62730.7|62757.9|62740.1|62749.3|62729.3|516
1605822600000|2020-11-19 21:50:00|62750.4|62730.4|62758.9|62738.9|62762.1|62742.1|62741.4|62721.4|486
1605822900000|2020-11-19 21:55:00|62756.3|62736.3|62764.8|62736.5|62771.7|62751.7|62752.8|62732.8|633
1605823200000|2020-11-19 22:00:00|62770.2|62735.2|62757.1|62714.5|62780.4|62736.7|62755.5|62711.5|54
1605823500000|2020-11-19 22:05:00|62758.8|62712.3|62767.9|62727.3|62767.9|62732.6|62751.8|62707.6|120
1605823800000|2020-11-19 22:10:00|62766.8|62728.6|62781.3|62732.5|62803.6|62745.9|62764.2|62719.2|251
1605824100000|2020-11-19 22:15:00|62779.5|62734.1|62772.4|62745.6|62788.7|62745.6|62772|62724.9|248
1605824400000|2020-11-19 22:20:00|62772.6|62732.2|62773.8|62737.8|62781.7|62751.9|62766.8|62724.3|218
1605824700000|2020-11-19 22:25:00|62772.3|62737.6|62776.6|62731.9|62785.4|62756|62768.1|62729.3|235
1605825000000|2020-11-19 22:30:00|62775.5|62732.8|62776.6|62738.9|62782.4|62750.7|62770.1|62731|246
1605825300000|2020-11-19 22:35:00|62775.6|62739.2|62775.3|62742.1|62780.2|62747.8|62769.2|62734.9|261
1605825600000|2020-11-19 22:40:00|62774.8|62741.2|62792|62750.4|62792|62756.1|62774.6|62739.3|359
1605825900000|2020-11-19 22:45:00|62792.3|62750.5|62791.4|62738.5|62796.7|62760.7|62781.9|62733.8|386
1605826200000|2020-11-19 22:50:00|62791.9|62737.6|62791|62750.4|62796|62769.3|62781.3|62736.2|442
1605826500000|2020-11-19 22:55:00|62787.1|62748.5|62789.4|62748.4|62798.3|62755.7|62782|62743|428
1605826800000|2020-11-19 23:00:00|62790.6|62754.8|62790.5|62768.8|62794.6|62771|62775|62739|693
1605827100000|2020-11-19 23:05:00|62789.3|62766.9|62783.5|62763.5|62789.8|62769.1|62782.6|62761.6|560
1605827400000|2020-11-19 23:10:00|62784.1|62762.1|62781.6|62761.6|62788.6|62768.6|62780.1|62760.1|451
1605827700000|2020-11-19 23:15:00|62782.4|62762.4|62789|62769|62790.9|62770.9|62778|62757.7|425
1605828000000|2020-11-19 23:20:00|62789.5|62769.5|62786.8|62766.5|62791.4|62771.4|62783.3|62763.3|478
1605828300000|2020-11-19 23:25:00|62786.5|62767.7|62786.7|62766.7|62791.7|62771.7|62784.9|62764.9|410
1605828600000|2020-11-19 23:30:00|62786.8|62766.8|62794|62774|62794.6|62774.6|62785.8|62765.6|383
1605828900000|2020-11-19 23:35:00|62793|62772.3|62806|62786|62807.2|62787.2|62792.3|62772.3|505
1605829200000|2020-11-19 23:40:00|62805.6|62785.6|62796.8|62776.8|62808.2|62788.2|62792.9|62772.2|463
1605829500000|2020-11-19 23:45:00|62797|62777|62798.8|62778.8|62802.8|62782.8|62793.4|62773.4|458
1605829800000|2020-11-19 23:50:00|62798.6|62778.6|62801.8|62781.8|62805|62785|62790|62770|446
1605830100000|2020-11-19 23:55:00|62801.6|62781.6|62810.2|62790.2|62811|62791|62800|62780|404
1605830400000|2020-11-20 00:00:00|62810.1|62790.1|62788.3|62768.3|62810.1|62790.1|62785.7|62765.7|600
1605830700000|2020-11-20 00:05:00|62788.2|62768.2|62779.5|62759.5|62793.1|62773.1|62776.1|62756.1|497
1605831000000|2020-11-20 00:10:00|62779.3|62759.3|62781.5|62761.5|62785.8|62765.8|62773.4|62753.4|509
1605831300000|2020-11-20 00:15:00|62781.9|62761.9|62778.5|62758.5|62783.6|62763.6|62776.5|62756.5|532
1605831600000|2020-11-20 00:20:00|62779.2|62759.2|62781.3|62761.3|62783.1|62763.1|62774.5|62754.5|493
1605831900000|2020-11-20 00:25:00|62781.2|62761.2|62780.4|62760.4|62782.5|62762.5|62774|62754|440
1605832200000|2020-11-20 00:30:00|62780|62760|62768|62748|62781.5|62761.5|62766.7|62746.7|543
1605832500000|2020-11-20 00:35:00|62767.7|62747.7|62767.2|62747.2|62774.3|62754.3|62765.4|62745.4|509
1605832800000|2020-11-20 00:40:00|62767.7|62747.7|62768.9|62748.9|62772.1|62752.1|62765.9|62745.9|473
1605833100000|2020-11-20 00:45:00|62768.8|62748.8|62775|62755|62777.2|62757.2|62767.9|62747.9|456
1605833400000|2020-11-20 00:50:00|62774.5|62754.5|62771.3|62751.3|62783.4|62763.4|62769.9|62749.9|551
1605833700000|2020-11-20 00:55:00|62772.4|62752.4|62761.6|62741.6|62775.6|62755.6|62757.5|62737.5|510
1605834000000|2020-11-20 01:00:00|62760.3|62740.3|62759|62739|62767.1|62747.1|62752.7|62732.7|560
1605834300000|2020-11-20 01:05:00|62759.5|62739.5|62764|62744|62766|62746|62756.2|62736.2|482
1605834600000|2020-11-20 01:10:00|62763.8|62743.8|62760.6|62740.6|62765.6|62745.6|62752|62732|541
1605834900000|2020-11-20 01:15:00|62760.7|62740.7|62752|62732|62762.6|62742.6|62749.9|62729.9|582
1605835200000|2020-11-20 01:20:00|62751.9|62731.9|62750.8|62730.8|62757|62737|62747.7|62727.7|579
1605835500000|2020-11-20 01:25:00|62750.2|62730.2|62757.3|62737.3|62758.4|62738.4|62748.3|62728.3|636
1605835800000|2020-11-20 01:30:00|62756.7|62736.7|62755.1|62735.1|62760.3|62740.3|62751.8|62732.1|630
1605836100000|2020-11-20 01:35:00|62754.8|62734.8|62761.6|62741.6|62762|62742.9|62748.9|62728.9|533
1605836400000|2020-11-20 01:40:00|62760.4|62740.4|62756.1|62736.1|62763.3|62743.3|62753.8|62733.8|437
1605836700000|2020-11-20 01:45:00|62756.7|62736.7|62756.9|62736.9|62757.5|62739.6|62747.3|62727.3|507
1605837000000|2020-11-20 01:50:00|62757.4|62737.4|62748|62728|62762.5|62742.5|62745.3|62725.3|555
1605837300000|2020-11-20 01:55:00|62748.1|62728.1|62754.2|62734.2|62758.8|62738.8|62745.6|62725.6|619
1605837600000|2020-11-20 02:00:00|62753.1|62733.1|62764.1|62744.1|62764.9|62744.9|62752.8|62732.8|603
1605837900000|2020-11-20 02:05:00|62763.9|62743.9|62769.7|62749.7|62777.7|62757.7|62763.5|62743.5|617
1605838200000|2020-11-20 02:10:00|62770.5|62750.5|62771.4|62751.4|62777.2|62757.2|62769.4|62749.4|612
1605838500000|2020-11-20 02:15:00|62772.3|62752.3|62776.7|62756.7|62778.4|62758.9|62767.2|62748.5|569
1605838800000|2020-11-20 02:20:00|62776.6|62756.6|62776.7|62756.7|62780.1|62760.1|62772.3|62753.3|471
1605839100000|2020-11-20 02:25:00|62775.9|62755.9|62776.1|62756.1|62779.9|62759.9|62774.4|62754.4|443
1605839400000|2020-11-20 02:30:00|62775.8|62755.8|62780.6|62760.6|62783.3|62763.3|62775.3|62755.3|508
1605839700000|2020-11-20 02:35:00|62780.5|62760.5|62780.3|62760.3|62787.1|62767.1|62777.6|62759|463
1605840000000|2020-11-20 02:40:00|62780|62760|62782.8|62762.8|62788.1|62768.1|62777.2|62758.4|467
1605840300000|2020-11-20 02:45:00|62783.3|62763.3|62782.3|62762.3|62784.3|62765.2|62779.3|62759.3|450
1605840600000|2020-11-20 02:50:00|62782.4|62762.4|62778.3|62763.3|62784.4|62764.4|62777|62757.5|449
1605840900000|2020-11-20 02:55:00|62777.7|62762.7|62772.7|62752.7|62783|62763.7|62770.7|62750.7|518
1605841200000|2020-11-20 03:00:00|62772.9|62752.9|62765.8|62745.8|62776.1|62756.1|62763.3|62744.4|540
1605841500000|2020-11-20 03:05:00|62765.5|62745.5|62759.9|62739.9|62766.1|62746.1|62756.5|62737.7|451
1605841800000|2020-11-20 03:10:00|62759.6|62739.6|62755.7|62735.7|62759.9|62739.9|62749.8|62730.4|518
1605842100000|2020-11-20 03:15:00|62754.9|62734.9|62754.3|62734.3|62761.3|62741.3|62751.1|62731.1|568
1605842400000|2020-11-20 03:20:00|62754.4|62734.4|62746.8|62726.8|62757.1|62737.1|62744.6|62724.6|512
1605842700000|2020-11-20 03:25:00|62747.1|62727.1|62746|62726|62750.7|62730.7|62741.5|62721.5|504
1605843000000|2020-11-20 03:30:00|62745.8|62725.8|62762.1|62742.1|62763.2|62743.2|62742.8|62725.1|497
1605843300000|2020-11-20 03:35:00|62761.9|62741.9|62763.7|62743.7|62768.5|62748.5|62760.1|62740.1|450
1605843600000|2020-11-20 03:40:00|62763.3|62743.3|62760.6|62740.6|62766.8|62746.8|62759.4|62739.4|465
1605843900000|2020-11-20 03:45:00|62760.5|62740.5|62765.9|62745.9|62767.1|62747.1|62759|62739|474
1605844200000|2020-11-20 03:50:00|62766.1|62746.1|62765.2|62745.2|62771.4|62751.4|62761.4|62741.4|470
1605844500000|2020-11-20 03:55:00|62764.7|62744.7|62758.9|62738.9|62769.2|62749.2|62758|62738|443
1605844800000|2020-11-20 04:00:00|62758.7|62738.7|62763|62743|62764.8|62744.8|62756|62738|408
1605845100000|2020-11-20 04:05:00|62762.9|62742.9|62760.3|62740.3|62764.5|62744.5|62758.2|62738.2|383
1605845400000|2020-11-20 04:10:00|62760.4|62740.4|62756.8|62736.8|62765.9|62746.6|62756.6|62736.6|403
1605845700000|2020-11-20 04:15:00|62756.5|62736.5|62748.4|62733.4|62759.3|62740.7|62748.3|62730.8|394
1605846000000|2020-11-20 04:20:00|62748.3|62733.3|62749.1|62729.1|62753.9|62735|62745.7|62727.5|438
1605846300000|2020-11-20 04:25:00|62749.3|62729.3|62750.7|62730.7|62753.2|62733.2|62745.9|62725.9|393
1605846600000|2020-11-20 04:30:00|62750.8|62730.8|62751.9|62731.9|62754.3|62734.3|62745.9|62725.9|495
1605846900000|2020-11-20 04:35:00|62752.5|62732.5|62732.2|62712.2|62753.6|62733.6|62730.3|62710.3|563
1605847200000|2020-11-20 04:40:00|62732.3|62712.3|62714|62694|62732.9|62712.9|62703.2|62683.2|738
1605847500000|2020-11-20 04:45:00|62713.8|62693.8|62721.2|62701.2|62725.2|62705.2|62709.4|62689.4|662
1605847800000|2020-11-20 04:50:00|62721.1|62701.1|62712.4|62692.4|62724.1|62704.1|62710.7|62690.7|563
1605848100000|2020-11-20 04:55:00|62712.5|62692.5|62711.4|62691.4|62714.2|62694.2|62704.5|62684.8|544
1605848400000|2020-11-20 05:00:00|62711.1|62691.1|62705.7|62685.7|62712.4|62692.4|62700.3|62682.6|556
1605848700000|2020-11-20 05:05:00|62705.6|62685.6|62709.6|62689.6|62713.4|62693.4|62705.5|62685.5|594
1605849000000|2020-11-20 05:10:00|62709.3|62689.3|62716.5|62696.5|62720.5|62700.5|62706.3|62686.3|639
1605849300000|2020-11-20 05:15:00|62717.1|62697.1|62720.6|62700.6|62724.5|62704.5|62712.3|62695|591
1605849600000|2020-11-20 05:20:00|62722.1|62702.1|62716.1|62696.1|62725|62707|62714.8|62695|552
1605849900000|2020-11-20 05:25:00|62717.5|62697.5|62724.5|62704.5|62726.5|62706.5|62714|62696.3|569
1605850200000|2020-11-20 05:30:00|62725.3|62705.3|62715.3|62695.3|62731.1|62711.1|62706.2|62687.6|663
1605850500000|2020-11-20 05:35:00|62715.2|62695.2|62706.9|62686.9|62720|62700|62701.5|62681.5|606
1605850800000|2020-11-20 05:40:00|62707.4|62687.4|62698.4|62678.4|62714.8|62694.8|62678.2|62658.2|828
1605851100000|2020-11-20 05:45:00|62697.1|62677.1|62705|62685|62706.6|62686.6|62694.1|62676.9|721
1605851400000|2020-11-20 05:50:00|62705.1|62685.1|62707.5|62687.5|62711.7|62691.7|62701.3|62682.7|603
1605851700000|2020-11-20 05:55:00|62706.3|62686.3|62714.9|62694.9|62720.1|62700.1|62700.7|62680.7|725
1605852000000|2020-11-20 06:00:00|62715.1|62695.1|62723.5|62703.5|62725.5|62705.5|62713.8|62693.8|624
1605852300000|2020-11-20 06:05:00|62723.8|62703.8|62727.6|62707.6|62733|62713|62720.5|62700.5|625
1605852600000|2020-11-20 06:10:00|62727.1|62707.1|62720|62700|62729|62709|62713.4|62693.4|678
1605852900000|2020-11-20 06:15:00|62720.3|62700.3|62716.5|62696.5|62723.9|62703.9|62709|62689|620
1605853200000|2020-11-20 06:20:00|62716.2|62696.2|62715.2|62695.2|62724.8|62705.9|62712|62692.1|636
1605853500000|2020-11-20 06:25:00|62715.7|62695.7|62694.8|62674.8|62717.2|62697.2|62691|62671.8|707
1605853800000|2020-11-20 06:30:00|62693.3|62673.3|62695.6|62675.6|62698.3|62678.3|62688.4|62668.4|713
1605854100000|2020-11-20 06:35:00|62695.7|62675.7|62700.4|62680.4|62713.1|62693.1|62695.5|62675.5|788
1605854400000|2020-11-20 06:40:00|62699.3|62679.3|62700.6|62680.6|62707.5|62687.5|62696.4|62676.4|592
1605854700000|2020-11-20 06:45:00|62700.8|62680.8|62700.9|62680.9|62706.6|62686.6|62696.7|62677.8|630
1605855000000|2020-11-20 06:50:00|62700.8|62680.8|62708.9|62688.9|62711.9|62691.9|62695.1|62675.1|636
1605855300000|2020-11-20 06:55:00|62709.2|62689.2|62715.5|62695.5|62717.6|62697.6|62707.8|62688.5|612
1605855600000|2020-11-20 07:00:00|62716.1|62696.1|62707.2|62687.2|62722.5|62702.5|62701.2|62681.2|784
1605855900000|2020-11-20 07:05:00|62707|62687|62747.7|62727.7|62754.4|62734.4|62707|62687|716
1605856200000|2020-11-20 07:10:00|62745|62730|62759.8|62739.8|62762|62743.4|62739.7|62721.3|663
1605856500000|2020-11-20 07:15:00|62757.9|62742.9|62766.9|62746.9|62771.2|62752.9|62752.5|62735|775
1605856800000|2020-11-20 07:20:00|62766.8|62746.8|62764.3|62744.3|62774.5|62755.6|62760.1|62742.2|609
1605857100000|2020-11-20 07:25:00|62764.5|62744.5|62765.6|62745.6|62768.7|62750.1|62753.4|62733.4|723
1605857400000|2020-11-20 07:30:00|62765.7|62745.7|62792|62772|62796.8|62776.8|62757.9|62738.9|894
1605857700000|2020-11-20 07:35:00|62791.9|62771.9|62789.7|62769.7|62795.1|62777.3|62781.9|62763.8|972
1605858000000|2020-11-20 07:40:00|62789.6|62769.6|62801.2|62781.2|62809.1|62789.1|62780.8|62762.3|878
1605858300000|2020-11-20 07:45:00|62802|62782|62790.7|62770.7|62806.2|62786.2|62788.4|62770|750
1605858600000|2020-11-20 07:50:00|62792.4|62772.4|62791.9|62771.9|62804.6|62784.6|62787.3|62769.6|689
1605858900000|2020-11-20 07:55:00|62790.2|62775.2|62786.9|62771.9|62796.3|62778.9|62780|62762.8|817
1605859200000|2020-11-20 08:00:00|62786.5|62771.5|62774.4|62759.4|62796.5|62781.5|62765.4|62745.5|825
1605859500000|2020-11-20 08:05:00|62774.1|62759.1|62788.1|62773.1|62792.3|62775.1|62772.4|62755.1|720
1605859800000|2020-11-20 08:10:00|62788.3|62773.3|62791.3|62776.3|62795.2|62778.1|62781.4|62766.4|694
1605860100000|2020-11-20 08:15:00|62791.2|62776.2|62786.8|62771.8|62792.9|62777.9|62773.9|62757.5|785
1605860400000|2020-11-20 08:20:00|62786.9|62771.9|62773.5|62758.5|62792|62775.3|62770.2|62753.4|731
1605860700000|2020-11-20 08:25:00|62773.6|62758.6|62778.7|62763.7|62785.3|62769.5|62764|62747.9|866
1605861000000|2020-11-20 08:30:00|62779.3|62764.3|62792.9|62777.9|62796|62778.3|62764.7|62747.6|817
1605861300000|2020-11-20 08:35:00|62792.7|62777.7|62804.2|62789.2|62807.8|62790.9|62785|62768.3|759
1605861600000|2020-11-20 08:40:00|62803.3|62788.3|62779.4|62764.4|62804.5|62788.3|62772|62754.8|802
1605861900000|2020-11-20 08:45:00|62780.7|62765.7|62800.8|62780.8|62801.4|62786.4|62777|62759.8|702
1605862200000|2020-11-20 08:50:00|62801|62781|62782|62762|62805.9|62788.2|62775.7|62759.4|760
1605862500000|2020-11-20 08:55:00|62782.1|62762.1|62766.1|62751.1|62782.2|62765.8|62765.8|62750.8|713
1605862800000|2020-11-20 09:00:00|62766|62751|62816.4|62796.4|62819.6|62799.6|62758.1|62727.7|810
1605863100000|2020-11-20 09:05:00|62817.1|62797.1|62829.3|62814.3|62841.3|62821.3|62808|62789.2|925
1605863400000|2020-11-20 09:10:00|62828.9|62813.9|62823.5|62803.5|62832.9|62815.6|62810.7|62793.8|816
1605863700000|2020-11-20 09:15:00|62820.5|62805.5|62821.4|62801.4|62824.4|62808.8|62806.3|62788.8|822
1605864000000|2020-11-20 09:20:00|62821.2|62801.2|62819|62804|62827|62809.9|62808.1|62791.4|732
1605864300000|2020-11-20 09:25:00|62818.9|62803.9|62795.3|62775.3|62841.7|62821.7|62794.1|62774.1|893
1605864600000|2020-11-20 09:30:00|62795.4|62775.4|62799|62779|62810.6|62791.5|62784.6|62766.2|931
1605864900000|2020-11-20 09:35:00|62799.4|62779.4|62791|62776|62808.6|62791.8|62785.5|62766.9|824
1605865200000|2020-11-20 09:40:00|62794|62774|62783.5|62768.5|62796.8|62779|62773.7|62756.1|745
1605865500000|2020-11-20 09:45:00|62783.4|62768.4|62802.2|62787.2|62810.4|62795.4|62780.8|62763.1|817
1605865800000|2020-11-20 09:50:00|62802|62787|62809.5|62789.5|62812.1|62795.8|62793.4|62775.5|857
1605866100000|2020-11-20 09:55:00|62809.4|62789.4|62818.8|62798.8|62833.5|62816.4|62803|62784.5|844
1605866400000|2020-11-20 10:00:00|62817.3|62802.3|62822.5|62807.5|62833.8|62816.3|62813.6|62796.3|833
1605866700000|2020-11-20 10:05:00|62822.4|62807.4|62825.1|62810.1|62835|62818.8|62812.2|62795.8|707
1605867000000|2020-11-20 10:10:00|62825|62810|62824.5|62809.5|62833.7|62817.2|62813.6|62798.2|732
1605867300000|2020-11-20 10:15:00|62823.7|62808.7|62842.8|62822.8|62846.5|62831.1|62813.1|62797.9|788
1605867600000|2020-11-20 10:20:00|62842.6|62822.6|62846|62831|62854.1|62837.7|62834.9|62817.5|733
1605867900000|2020-11-20 10:25:00|62845.9|62830.9|62852.7|62832.7|62859.9|62842.8|62843.7|62826.2|744
1605868200000|2020-11-20 10:30:00|62852.8|62832.8|62829|62814|62852.8|62835.7|62828.8|62810.9|735
1605868500000|2020-11-20 10:35:00|62829.3|62814.3|62828.2|62813.2|62844.1|62827.3|62818.8|62802|802
1605868800000|2020-11-20 10:40:00|62828.9|62813.9|62824.6|62809.6|62846.1|62830.6|62822.9|62805.7|805
1605869100000|2020-11-20 10:45:00|62826.3|62811.3|62831.6|62816.6|62836.3|62817.9|62816.4|62799.6|737
1605869400000|2020-11-20 10:50:00|62831.4|62816.4|62830.8|62810.8|62834.7|62817.3|62820.3|62803.5|780
1605869700000|2020-11-20 10:55:00|62830.6|62810.6|62834.9|62819.9|62840.7|62823.9|62823.4|62806.5|648
1605870000000|2020-11-20 11:00:00|62836.1|62821.1|62837.1|62817.1|62846.7|62829.5|62832.6|62815.7|723
1605870300000|2020-11-20 11:05:00|62833.9|62818.9|62817.4|62802.4|62840.2|62822.7|62817.2|62799.7|662
1605870600000|2020-11-20 11:10:00|62817.7|62802.7|62814.9|62799.9|62823.8|62808.8|62805.8|62788|705
1605870900000|2020-11-20 11:15:00|62816.2|62801.2|62821|62806|62836.8|62819.2|62812.4|62797.4|777
1605871200000|2020-11-20 11:20:00|62821.6|62806.6|62814.7|62799.7|62823.3|62807.8|62805.7|62789.4|788
1605871500000|2020-11-20 11:25:00|62815.1|62800.1|62811.3|62796.3|62824.2|62806.6|62805.4|62790|721
1605871800000|2020-11-20 11:30:00|62811.5|62796.5|62796.7|62776.7|62819.1|62802.3|62792.4|62775.4|691
1605872100000|2020-11-20 11:35:00|62796.4|62776.4|62784.5|62769.5|62802.6|62785.2|62779|62761.4|736
1605872400000|2020-11-20 11:40:00|62784.3|62769.3|62782.5|62767.5|62795.4|62777.7|62780.5|62764.4|703
1605872700000|2020-11-20 11:45:00|62781.8|62766.8|62760.6|62745.6|62786.6|62771.6|62756.4|62739.7|977
1605873000000|2020-11-20 11:50:00|62760.5|62745.5|62742|62727|62761.2|62745.6|62739.9|62724.9|883
1605873300000|2020-11-20 11:55:00|62741.4|62726.4|62746.8|62731.8|62755.3|62738.7|62738.6|62723.6|881
1605873600000|2020-11-20 12:00:00|62746.5|62731.5|62753.7|62738.7|62758.1|62742|62725.3|62707.6|988
1605873900000|2020-11-20 12:05:00|62753.8|62738.8|62774|62759|62775|62760|62747.2|62731.3|850
1605874200000|2020-11-20 12:10:00|62773.5|62758.5|62762.5|62747.5|62773.7|62758.7|62751|62734.4|775
1605874500000|2020-11-20 12:15:00|62762.6|62747.6|62765.5|62750.5|62778.1|62760.8|62761|62746|769
1605874800000|2020-11-20 12:20:00|62765.7|62750.7|62759.4|62744.4|62765.7|62750.7|62750.6|62735.6|712
1605875100000|2020-11-20 12:25:00|62759.3|62744.3|62763.6|62748.6|62767.7|62752.7|62758.8|62743.8|654
1605875400000|2020-11-20 12:30:00|62763.7|62748.7|62767.8|62752.8|62770.8|62755.8|62752.4|62737.4|689
1605875700000|2020-11-20 12:35:00|62767.9|62752.9|62751.2|62736.2|62769.4|62754.4|62748.2|62733.2|760
1605876000000|2020-11-20 12:40:00|62751.3|62736.3|62750.9|62735.9|62765.2|62750.2|62745.8|62730.8|751
1605876300000|2020-11-20 12:45:00|62751.1|62736.1|62757.3|62742.3|62763.5|62748.5|62744.7|62729.7|723
1605876600000|2020-11-20 12:50:00|62757.4|62742.4|62745.9|62730.9|62762.7|62747.7|62745.1|62728|623
1605876900000|2020-11-20 12:55:00|62746|62731|62751.4|62736.4|62756.9|62741.9|62742.9|62727.6|762
1605877200000|2020-11-20 13:00:00|62750.8|62735.8|62759.1|62744.1|62760.7|62744.4|62750|62734.1|704
1605877500000|2020-11-20 13:05:00|62759.2|62744.2|62775|62760|62775|62760|62758.6|62742.7|671
1605877800000|2020-11-20 13:10:00|62774.4|62759.4|62797.4|62782.4|62798.8|62783.8|62771.7|62756.7|737
1605878100000|2020-11-20 13:15:00|62796.8|62781.8|62798.3|62778.3|62801|62784.5|62786.9|62769.1|654
1605878400000|2020-11-20 13:20:00|62798.2|62778.2|62801.2|62786.2|62806.3|62789.1|62787.3|62770.1|691
1605878700000|2020-11-20 13:25:00|62802.2|62787.2|62832.1|62817.1|62838.4|62820.9|62800.2|62785.2|868
1605879000000|2020-11-20 13:30:00|62832.2|62817.2|62804.8|62789.8|62835|62820|62798.1|62783.1|811
1605879300000|2020-11-20 13:35:00|62804.7|62789.7|62800.3|62785.3|62812|62797|62796.4|62781.4|721
1605879600000|2020-11-20 13:40:00|62800.5|62785.5|62793.1|62778.1|62805|62790|62785.8|62769|738
1605879900000|2020-11-20 13:45:00|62793|62778|62784.1|62769.1|62814|62798|62783.2|62767.9|763
1605880200000|2020-11-20 13:50:00|62785.3|62770.3|62786|62771|62795.9|62780.9|62782.4|62765.3|708
1605880500000|2020-11-20 13:55:00|62786.1|62771.1|62780|62765|62788|62773|62774.2|62758.7|788
1605880800000|2020-11-20 14:00:00|62781.2|62766.2|62770.1|62755.1|62785.2|62769.9|62765.5|62747.7|761
1605881100000|2020-11-20 14:05:00|62770.2|62755.2|62761.3|62746.3|62771.1|62756.1|62754.1|62739.1|773
1605881400000|2020-11-20 14:10:00|62761|62746|62761.2|62746.2|62779|62763.3|62759.8|62743|780
1605881700000|2020-11-20 14:15:00|62761.3|62746.3|62756.1|62741.1|62773.2|62756.1|62748.9|62732.7|801
1605882000000|2020-11-20 14:20:00|62755.2|62740.2|62750.3|62735.3|62762.7|62744.7|62741.2|62723.5|870
1605882300000|2020-11-20 14:25:00|62750|62735|62757.7|62742.7|62760.5|62743.9|62743.3|62724.8|804
1605882600000|2020-11-20 14:30:00|62759.2|62739.2|62759.7|62739.7|62766.1|62750.6|62748|62728|906
1605882900000|2020-11-20 14:35:00|62759.9|62739.9|62747.2|62727.2|62768.3|62748.3|62744.7|62726.3|912
1605883200000|2020-11-20 14:40:00|62747.5|62727.5|62733.5|62713.5|62754|62735.6|62727.2|62707.2|857
1605883500000|2020-11-20 14:45:00|62732.8|62712.8|62751.8|62736.8|62764.8|62744.8|62723|62706|839
1605883800000|2020-11-20 14:50:00|62752|62737|62763.9|62743.9|62767.7|62747.7|62746|62729.3|822
1605884100000|2020-11-20 14:55:00|62764.9|62744.9|62760.7|62745.7|62770.3|62753.4|62755.5|62735.5|834
1605884400000|2020-11-20 15:00:00|62761.7|62746.7|62756.9|62741.9|62770.4|62750.4|62747.7|62731.5|869
1605884700000|2020-11-20 15:05:00|62756.6|62741.6|62749.2|62734.2|62758.5|62741.9|62735.6|62717.8|796
1605885000000|2020-11-20 15:10:00|62749.3|62734.3|62763.4|62743.4|62766.9|62749.9|62746.1|62731.1|765
1605885300000|2020-11-20 15:15:00|62763.6|62743.6|62768.4|62753.4|62782.1|62764.3|62761|62743.5|831
1605885600000|2020-11-20 15:20:00|62768.5|62753.5|62748.5|62733.5|62770.8|62754.2|62748.3|62731|736
1605885900000|2020-11-20 15:25:00|62749.6|62734.6|62755.3|62735.3|62763.6|62746.2|62749.5|62734.5|777
1605886200000|2020-11-20 15:30:00|62755.1|62735.1|62761.9|62741.9|62780.3|62762.1|62751.6|62734.8|810
1605886500000|2020-11-20 15:35:00|62757.8|62742.8|62785.8|62770.8|62790.1|62772.1|62753.7|62738.7|850
1605886800000|2020-11-20 15:40:00|62787|62772|62793.7|62773.7|62799.6|62784|62782|62764.1|814
1605887100000|2020-11-20 15:45:00|62793.4|62773.4|62819.2|62804.2|62827.3|62807.3|62785.3|62765.6|847
1605887400000|2020-11-20 15:50:00|62821.1|62801.1|62829.1|62814.1|62831.1|62814.1|62813.6|62796.4|822
1605887700000|2020-11-20 15:55:00|62828.8|62813.8|62831.3|62816.3|62857.9|62837.9|62827.6|62811.5|943
1605888000000|2020-11-20 16:00:00|62831.5|62816.5|62830.5|62810.5|62841.2|62821.2|62817.9|62800.9|968
1605888300000|2020-11-20 16:05:00|62830.1|62810.1|62808|62788|62832|62812|62801.2|62781.2|826
1605888600000|2020-11-20 16:10:00|62808.7|62788.7|62805.2|62785.2|62808.8|62789.4|62797.4|62778.9|680
1605888900000|2020-11-20 16:15:00|62805.3|62785.3|62808.3|62788.3|62812.4|62792.4|62796.8|62776.8|715
1605889200000|2020-11-20 16:20:00|62808.6|62788.6|62819.4|62799.4|62822.4|62803.1|62795.2|62778.6|738
1605889500000|2020-11-20 16:25:00|62821.9|62801.9|62813.7|62793.7|62833.1|62813.1|62811.3|62793|690
1605889800000|2020-11-20 16:30:00|62812.4|62792.4|62813.6|62793.6|62820.6|62800.6|62807.7|62787.7|777
1605890100000|2020-11-20 16:35:00|62813.8|62793.8|62814.9|62794.9|62822.6|62805.3|62812.5|62793.8|728
1605890400000|2020-11-20 16:40:00|62815.3|62795.3|62817.3|62797.3|62825.9|62806.2|62812.2|62794.4|623
1605890700000|2020-11-20 16:45:00|62817|62797|62843.2|62823.2|62844.2|62824.8|62815.3|62797|736
1605891000000|2020-11-20 16:50:00|62843.3|62823.3|62831.7|62811.7|62844.1|62824.5|62827.5|62808.1|662
1605891300000|2020-11-20 16:55:00|62831.2|62811.2|62829|62809|62831.6|62811.7|62822.2|62802.2|603
1605891600000|2020-11-20 17:00:00|62829.9|62809.9|62828.5|62808.5|62830.1|62810.9|62818.6|62800.8|693
1605891900000|2020-11-20 17:05:00|62828.6|62808.6|62832.7|62812.7|62835.9|62815.9|62822.5|62802.5|692
1605892200000|2020-11-20 17:10:00|62832.8|62812.8|62839.3|62819.3|62851.9|62831.9|62832.7|62812.7|658
1605892500000|2020-11-20 17:15:00|62839.5|62819.5|62839|62819|62847.2|62827.2|62834.2|62814.2|709
1605892800000|2020-11-20 17:20:00|62838.9|62818.9|62839.2|62819.2|62844.5|62826.9|62835.6|62815.6|653
1605893100000|2020-11-20 17:25:00|62839.3|62819.3|62857.4|62837.4|62860.6|62842.5|62838.6|62818.9|647
1605893400000|2020-11-20 17:30:00|62857.5|62837.5|62857.9|62837.9|62863|62843.5|62853.9|62836|527
1605893700000|2020-11-20 17:35:00|62858|62838|62841.2|62821.2|62858|62838|62839.9|62819.9|621
1605894000000|2020-11-20 17:40:00|62841.9|62821.9|62839.8|62819.8|62842.9|62823.7|62831.5|62813.1|685
1605894300000|2020-11-20 17:45:00|62839.2|62819.2|62833.7|62813.7|62846.2|62826.2|62833.2|62813.2|611
1605894600000|2020-11-20 17:50:00|62833.4|62813.4|62835|62815|62840.2|62820.2|62828.9|62810.7|599
1605894900000|2020-11-20 17:55:00|62834.7|62814.7|62837.3|62822.3|62846.2|62826.2|62831.9|62813.9|635
1605895200000|2020-11-20 18:00:00|62837.5|62822.5|62848.3|62828.3|62849.3|62829.3|62834.3|62814.3|607
1605895500000|2020-11-20 18:05:00|62848.8|62828.8|62852|62832|62855.7|62836.7|62846.5|62826.5|598
1605895800000|2020-11-20 18:10:00|62851.9|62831.9|62854.6|62834.6|62863.6|62843.6|62849.4|62829.4|539
1605896100000|2020-11-20 18:15:00|62854.7|62834.7|62848.1|62828.1|62857.5|62837.5|62847.1|62827.1|525
1605896400000|2020-11-20 18:20:00|62848.2|62828.2|62842.9|62822.9|62855.1|62835.1|62839.7|62819.7|529
1605896700000|2020-11-20 18:25:00|62843|62823|62831.1|62811.1|62845.8|62825.8|62828.6|62808.6|570
1605897000000|2020-11-20 18:30:00|62831|62811|62824.7|62804.7|62833.7|62813.7|62821.7|62801.7|497
1605897300000|2020-11-20 18:35:00|62824.9|62804.9|62819.5|62799.5|62827.5|62807.5|62818.8|62798.8|408
1605897600000|2020-11-20 18:40:00|62819.4|62799.4|62825.4|62805.4|62827.6|62807.6|62818.2|62798.2|484
1605897900000|2020-11-20 18:45:00|62825.3|62805.3|62817.8|62797.8|62838.4|62818.4|62809.7|62789.7|701
1605898200000|2020-11-20 18:50:00|62817.9|62797.9|62810.1|62790.1|62819.6|62800.8|62809.3|62789.3|562
1605898500000|2020-11-20 18:55:00|62810|62790|62816.9|62796.9|62817.3|62797.3|62808.6|62789.2|507
1605898800000|2020-11-20 19:00:00|62816.7|62796.7|62822.9|62802.9|62832.3|62812.3|62816.6|62796.6|536
1605899100000|2020-11-20 19:05:00|62822.8|62802.8|62816.5|62796.5|62825.7|62805.7|62811.9|62791.9|504
1605899400000|2020-11-20 19:10:00|62816.3|62796.3|62822.8|62802.8|62825.2|62805.2|62815.5|62795.5|485
1605899700000|2020-11-20 19:15:00|62823|62803|62817.7|62797.7|62826.5|62806.5|62815|62796.5|530
1605900000000|2020-11-20 19:20:00|62818|62798|62824.4|62804.4|62824.7|62804.8|62808.8|62790|577
1605900300000|2020-11-20 19:25:00|62824.3|62804.3|62824.7|62804.7|62828.3|62810.5|62818.9|62800.8|432
1605900600000|2020-11-20 19:30:00|62824.6|62804.6|62812.4|62792.4|62825.5|62805.5|62811.1|62792.1|405
1605900900000|2020-11-20 19:35:00|62812.5|62792.5|62823.9|62803.9|62824.2|62804.2|62809.9|62789.9|395
1605901200000|2020-11-20 19:40:00|62824|62804|62818.5|62798.5|62826.6|62806.8|62817.5|62798.2|538
1605901500000|2020-11-20 19:45:00|62820.3|62800.3|62815.5|62795.5|62826.1|62806.1|62812.5|62793.5|506
1605901800000|2020-11-20 19:50:00|62815|62795|62815|62795|62817.9|62798.2|62812|62792|486
1605902100000|2020-11-20 19:55:00|62816.8|62796.8|62811.7|62791.7|62824.5|62804.7|62811.1|62791.1|725
1605902400000|2020-11-20 20:00:00|62811.8|62791.8|62807.9|62787.9|62820.1|62801.5|62804.2|62784.2|660
1605902700000|2020-11-20 20:05:00|62807.5|62787.5|62808|62788|62809.1|62789.1|62803.6|62783.8|476
1605903000000|2020-11-20 20:10:00|62807.9|62787.9|62808.4|62788.4|62811.2|62793.3|62802.1|62783|509
1605903300000|2020-11-20 20:15:00|62808.7|62788.7|62806.9|62786.9|62817.4|62797.4|62805.1|62785.6|568
1605903600000|2020-11-20 20:20:00|62807|62787|62801.1|62781.1|62807|62788.3|62792.6|62774.6|560
1605903900000|2020-11-20 20:25:00|62801|62781|62797.2|62777.2|62802.7|62784.1|62787.3|62767.3|565
1605904200000|2020-11-20 20:30:00|62796.9|62776.9|62806.3|62786.3|62808.5|62788.5|62796.5|62776.5|572
1605904500000|2020-11-20 20:35:00|62806.6|62786.6|62803.7|62783.7|62806.6|62786.6|62796.3|62776.3|493
1605904800000|2020-11-20 20:40:00|62803.6|62783.6|62803.2|62783.2|62811.2|62791.2|62801|62781|488
1605905100000|2020-11-20 20:45:00|62803.3|62783.3|62793|62773|62804.7|62784.7|62790.2|62771|563
1605905400000|2020-11-20 20:50:00|62792.9|62772.9|62803.1|62783.1|62804.1|62784.1|62792.9|62772.9|628
1605905700000|2020-11-20 20:55:00|62803.6|62783.6|62799.5|62779.5|62807.2|62787.2|62798|62778|600
1605906000000|2020-11-20 21:00:00|62806.5|62786.5|62803.7|62783.7|62808.6|62788.6|62795.4|62775.4|655
1605906300000|2020-11-20 21:05:00|62803.2|62783.2|62804.9|62784.9|62805.8|62785.8|62798.7|62778.7|379
1605906600000|2020-11-20 21:10:00|62805|62785|62804.1|62784.1|62806.5|62786.5|62798.7|62778.7|356
1605906900000|2020-11-20 21:15:00|62804.7|62784.7|62803.9|62783.9|62808.4|62788.4|62801.8|62781.8|185
1605907200000|2020-11-20 21:20:00|62808|62788|62806.8|62786.8|62810.4|62790.4|62803.4|62783.4|261
1605907500000|2020-11-20 21:25:00|62808.4|62788.4|62804.1|62784.1|62808.9|62788.9|62800.1|62780.1|373
1605907800000|2020-11-20 21:30:00|62803.8|62783.8|62794.4|62774.4|62803.8|62783.8|62788.9|62768.9|375
1605908100000|2020-11-20 21:35:00|62794.3|62774.3|62782.7|62762.7|62796.3|62776.3|62781.1|62761.1|310
1605908400000|2020-11-20 21:40:00|62783.6|62763.6|62781.4|62761.4|62789.3|62769.3|62777.4|62757.4|457
1605908700000|2020-11-20 21:45:00|62781.7|62761.7|62790.4|62770.4|62796.6|62776.6|62776.4|62756.4|495
1605909000000|2020-11-20 21:50:00|62790.3|62770.3|62807.8|62787.8|62818.3|62798.3|62776.9|62756.9|701
1605909300000|2020-11-20 21:55:00|62807.3|62787.3|62830.7|62810.7|62835.1|62815.1|62795.7|62775.7|822
1606078800000|2020-11-22 21:00:00|62841.7|62811.7|62836.4|62806.4|62892.4|62811.7|62836.4|62775.4|13
1606079100000|2020-11-22 21:05:00|62881.7|62772.4|62836.4|62806.4|62881.7|62806.4|62836.4|62772.4|3
1606079400000|2020-11-22 21:10:00|62840.8|62810.8|62838|62808|62840.8|62810.8|62838|62808|2
1606079700000|2020-11-22 21:15:00|62878.5|62775|62838|62808|62878.5|62808|62838|62775|2
1606080000000|2020-11-22 21:20:00|62878.5|62775|62828.7|62798.7|62878.5|62808|62828.7|62775|3
1606080300000|2020-11-22 21:25:00|62878.5|62775|62828.7|62798.7|62878.5|62798.7|62828.7|62775|2
1606080600000|2020-11-22 21:30:00|62878.5|62775|62875.1|62781.1|62878.5|62798.7|62828.7|62775|4
1606080900000|2020-11-22 21:35:00|62875.2|62780.2|62830.3|62800.3|62875.2|62800.3|62828.7|62780.2|13
1606081200000|2020-11-22 21:40:00|62880.7|62782.9|62880.7|62782.9|62880.7|62782.9|62880.7|62782.9|1
1606081500000|2020-11-22 21:45:00|62830.3|62800.3|62830.3|62800.3|62830.3|62800.3|62830.3|62800.3|1
1606081800000|2020-11-22 21:50:00|62839.7|62809.7|62835|62805|62881.3|62810|62833.1|62779.4|5
1606082100000|2020-11-22 21:55:00|62839.3|62809.3|62822.5|62792.5|62881.3|62809.3|62822.5|62779.4|7
1606082400000|2020-11-22 22:00:00|62823|62793|62839.4|62775.6|62839.4|62793|62820.4|62775.6|4
1606082700000|2020-11-22 22:05:00|62870|62758|62839.4|62779.6|62891.3|62782.4|62839.4|62748|109
1606083000000|2020-11-22 22:10:00|62873.7|62782.2|62873.4|62786.6|62887.6|62789.9|62844.2|62756.4|120
1606083300000|2020-11-22 22:15:00|62878.3|62780.6|62858.8|62771.4|62884.3|62791.9|62831.7|62764.8|229
1606083600000|2020-11-22 22:20:00|62848.3|62776.8|62863|62781.4|62873.8|62792.7|62833.2|62763.7|142
1606083900000|2020-11-22 22:25:00|62869.2|62785.7|62830.6|62774.8|62872.4|62789.6|62813.1|62767.7|116
1606084200000|2020-11-22 22:30:00|62828.3|62773.7|62830.2|62783.1|62840.9|62784|62813.1|62773.4|259
1606084500000|2020-11-22 22:35:00|62829.2|62783.2|62859.8|62785.4|62873.4|62791.3|62819|62760.3|260
1606084800000|2020-11-22 22:40:00|62855.3|62788.8|62836.4|62771.6|62855.3|62789.1|62823.8|62762.6|208
1606085100000|2020-11-22 22:45:00|62836.7|62767.1|62836.4|62778.8|62836.8|62787.4|62823.8|62765|266
1606085400000|2020-11-22 22:50:00|62823.8|62781.4|62830.3|62777.9|62845.6|62787.3|62823.8|62765.9|272
1606085700000|2020-11-22 22:55:00|62829.5|62774.3|62823.2|62776.8|62845.5|62792.7|62821.1|62766.2|267
1606086000000|2020-11-22 23:00:00|62826.6|62775.8|62821.4|62784.8|62842.3|62794.4|62816|62770|616
1606086300000|2020-11-22 23:05:00|62820.1|62785.3|62813.5|62780.4|62820.1|62789.7|62803.8|62775|558
1606086600000|2020-11-22 23:10:00|62813|62778.4|62807.7|62782.5|62816.6|62787.3|62802.1|62774.4|508
1606086900000|2020-11-22 23:15:00|62808.2|62782.3|62814.2|62787.5|62823.5|62794.5|62804.5|62781.6|570
1606087200000|2020-11-22 23:20:00|62813.8|62786.9|62817.1|62788.4|62821.8|62791.3|62805|62782.8|424
1606087500000|2020-11-22 23:25:00|62818.4|62788.1|62809.6|62781.5|62819.7|62791.5|62803|62777.5|460
1606087800000|2020-11-22 23:30:00|62810.3|62781.3|62810.8|62785.2|62820.1|62790.5|62805.1|62780.6|502
1606088100000|2020-11-22 23:35:00|62811.3|62785.4|62809.5|62779.2|62816.3|62787.8|62797.5|62775.8|585
1606088400000|2020-11-22 23:40:00|62807.3|62781.2|62802.4|62776.2|62811|62786.5|62795|62769|526
1606088700000|2020-11-22 23:45:00|62802.5|62776.3|62795.3|62769.1|62807.6|62777.3|62786.7|62762.5|519
1606089000000|2020-11-22 23:50:00|62797.5|62766.1|62781.7|62761.7|62800.9|62773|62781|62758.7|500
1606089300000|2020-11-22 23:55:00|62785.4|62765.4|62780.1|62751|62795.7|62766.1|62771.8|62744.3|507
1606089600000|2020-11-23 00:00:00|62783.3|62750.8|62781.5|62758.2|62789|62766.6|62772.8|62749.1|499
1606089900000|2020-11-23 00:05:00|62781|62758.8|62778.8|62758.8|62788.7|62763|62775.4|62754.6|386
1606090200000|2020-11-23 00:10:00|62778.6|62758.6|62775.8|62754|62783.4|62760.4|62772.1|62750.4|477
1606090500000|2020-11-23 00:15:00|62775.3|62754.4|62775|62750.4|62784.3|62758|62772|62747.8|539
1606090800000|2020-11-23 00:20:00|62775.6|62749.5|62760.3|62734.5|62781|62753.4|62756.8|62731.7|597
1606091100000|2020-11-23 00:25:00|62760.4|62734|62751.6|62727.5|62763.7|62737.7|62745.7|62723.9|566
1606091400000|2020-11-23 00:30:00|62753.1|62726.5|62748.8|62728.8|62753.9|62730.5|62743.2|62721.2|446
1606091700000|2020-11-23 00:35:00|62749.7|62729.4|62753.7|62730.6|62756.3|62735|62744|62724|400
1606092000000|2020-11-23 00:40:00|62753.6|62730.8|62741.5|62721.5|62755|62732|62737|62717|490
1606092300000|2020-11-23 00:45:00|62741.8|62721.8|62741.1|62720.4|62748.4|62724.4|62738.5|62716.8|488
1606092600000|2020-11-23 00:50:00|62740.8|62720.7|62735.6|62715.6|62745|62723.6|62732|62711.7|393
1606092900000|2020-11-23 00:55:00|62735.3|62715.3|62745.5|62722|62746.6|62724.3|62734.9|62712.6|491
1606093200000|2020-11-23 01:00:00|62744.7|62722.8|62737.3|62717.3|62745.4|62724.9|62733.4|62713.4|561
1606093500000|2020-11-23 01:05:00|62737.5|62717.5|62738.4|62716.1|62741.5|62721.5|62733.5|62713|515
1606093800000|2020-11-23 01:10:00|62738|62716.5|62720|62698.5|62739|62716.5|62717.2|62696.4|615
1606094100000|2020-11-23 01:15:00|62720.4|62697.6|62715.5|62693.4|62724.2|62701.2|62711.3|62691.3|607
1606094400000|2020-11-23 01:20:00|62712.8|62692.8|62717.7|62697.7|62722.6|62698.7|62705.9|62685.9|634
1606094700000|2020-11-23 01:25:00|62718|62698|62716.9|62696.9|62723.5|62703.1|62708.8|62688.8|558
1606095000000|2020-11-23 01:30:00|62717|62697|62732.4|62712.4|62739.9|62716.9|62717|62697|629
1606095300000|2020-11-23 01:35:00|62732.2|62712.2|62722.8|62702.8|62744.6|62718|62722|62702|500
1606095600000|2020-11-23 01:40:00|62723|62703|62719|62699|62730.6|62708.5|62718.6|62698.6|460
1606095900000|2020-11-23 01:45:00|62719.5|62699.5|62732.9|62712.5|62736.7|62716.7|62719|62699|519
1606096200000|2020-11-23 01:50:00|62733.4|62712.9|62724.8|62704.8|62738.2|62715.7|62720|62700|480
1606096500000|2020-11-23 01:55:00|62724.5|62704.5|62716.2|62696.2|62729.3|62707.6|62714.6|62694.6|477
1606096800000|2020-11-23 02:00:00|62716.1|62696.1|62723.4|62703.4|62727.3|62706.8|62714.9|62694.9|483
1606097100000|2020-11-23 02:05:00|62723.2|62703.2|62722.2|62702.2|62730.7|62709.2|62718.5|62696.2|463
1606097400000|2020-11-23 02:10:00|62722.9|62702.9|62725.5|62705.5|62729.9|62709.2|62716.5|62696.5|471
1606097700000|2020-11-23 02:15:00|62726.2|62706.2|62727.2|62707.2|62735.2|62713.6|62721.1|62700.6|427
1606098000000|2020-11-23 02:20:00|62727.5|62707.5|62726.1|62704.9|62736.5|62710.1|62722.5|62700.9|393
1606098300000|2020-11-23 02:25:00|62725.6|62705.1|62729|62709|62735.5|62712.7|62721.5|62700.8|417
1606098600000|2020-11-23 02:30:00|62729.1|62709.1|62736.9|62716.9|62739.5|62717.2|62726.9|62706.9|449
1606098900000|2020-11-23 02:35:00|62736.8|62716.8|62737.4|62717.4|62740.8|62719|62732.7|62712.2|438
1606099200000|2020-11-23 02:40:00|62737.8|62717.8|62742|62721.7|62744.6|62722.7|62735.2|62713.7|440
1606099500000|2020-11-23 02:45:00|62742.1|62721.6|62735.8|62714.6|62745|62721.8|62734.7|62714.6|354
1606099800000|2020-11-23 02:50:00|62734.7|62714.5|62726.2|62705.5|62739.4|62718.6|62722.5|62702.5|405
1606100100000|2020-11-23 02:55:00|62725.7|62705.7|62729.1|62709.1|62736.7|62712.5|62722.7|62702.4|497
1606100400000|2020-11-23 03:00:00|62729.2|62709.2|62731.1|62710.2|62736.7|62715.2|62726.1|62706.1|446
1606100700000|2020-11-23 03:05:00|62732|62711.6|62727.9|62707.9|62733.5|62712.2|62725.8|62705.5|425
1606101000000|2020-11-23 03:10:00|62728|62708|62722.3|62702.3|62732.2|62710|62722.2|62698.1|335
1606101300000|2020-11-23 03:15:00|62723|62702.6|62730.4|62710.4|62736.8|62715.4|62719.9|62698.5|438
1606101600000|2020-11-23 03:20:00|62728.2|62708.2|62732.5|62709.4|62736.4|62714.7|62727|62707|374
1606101900000|2020-11-23 03:25:00|62732.2|62710.2|62736.1|62716.1|62736.1|62716.1|62726.4|62706.4|389
1606102200000|2020-11-23 03:30:00|62736.4|62715.4|62730.4|62710.4|62738.7|62718.7|62729.1|62709.1|333
1606102500000|2020-11-23 03:35:00|62730.5|62710.5|62735.8|62715.8|62741.4|62720.4|62728.7|62708.7|373
1606102800000|2020-11-23 03:40:00|62736.2|62716.2|62732.5|62712.5|62738.7|62716.2|62731.6|62710|311
1606103100000|2020-11-23 03:45:00|62734.9|62712.2|62735.6|62715.6|62739.2|62716.2|62730.6|62709.3|337
1606103400000|2020-11-23 03:50:00|62735.9|62715.2|62737.1|62717.1|62741.4|62720.4|62732.1|62712.1|339
1606103700000|2020-11-23 03:55:00|62737.3|62717.3|62740.3|62720.3|62743.9|62721.3|62733.7|62713.5|416
1606104000000|2020-11-23 04:00:00|62738.1|62718.1|62740.1|62720.1|62742.6|62722.6|62735.2|62715.2|469
1606104300000|2020-11-23 04:05:00|62740|62720|62737|62717|62743.7|62723.7|62734.7|62714.7|505
1606104600000|2020-11-23 04:10:00|62737.1|62717.1|62735|62715|62738.6|62718.6|62732.6|62712.6|344
1606104900000|2020-11-23 04:15:00|62734.9|62714.9|62735.7|62715.7|62738.8|62718.8|62733.6|62713.6|438
1606105200000|2020-11-23 04:20:00|62735.6|62715.6|62736.4|62716.4|62738.9|62718.9|62731.9|62711.9|409
1606105500000|2020-11-23 04:25:00|62736.3|62716.3|62738.1|62718.1|62739|62719|62733.8|62713.8|353
1606105800000|2020-11-23 04:30:00|62739.7|62719.7|62736.2|62716.2|62743.3|62723.3|62734.8|62714.8|413
1606106100000|2020-11-23 04:35:00|62735.3|62715.3|62737.5|62717.5|62739.3|62719.3|62733.3|62713.3|311
1606106400000|2020-11-23 04:40:00|62737.6|62717.6|62738.4|62718.4|62741.5|62719.7|62730.3|62710.3|318
1606106700000|2020-11-23 04:45:00|62737.6|62717.6|62736.1|62716.1|62742.5|62721.3|62734.5|62714.5|415
1606107000000|2020-11-23 04:50:00|62736.4|62716.4|62737.4|62717.4|62738.5|62718.5|62733.5|62713.5|713
1606107300000|2020-11-23 04:55:00|62737.5|62717.5|62733.4|62713.4|62741.9|62720.9|62732.6|62712.6|752
1606107600000|2020-11-23 05:00:00|62734.2|62714.2|62735.5|62715.5|62739.7|62719.5|62734|62714|708
1606107900000|2020-11-23 05:05:00|62735.9|62715.9|62738.7|62718.7|62740.8|62720.8|62730.4|62710.4|493
1606108200000|2020-11-23 05:10:00|62739.1|62718.5|62731.5|62711.5|62739.6|62718.7|62730.2|62710.2|381
1606108500000|2020-11-23 05:15:00|62731.3|62711.3|62729.5|62709.5|62735|62715|62728.3|62708.3|455
1606108800000|2020-11-23 05:20:00|62729.7|62709.7|62730.9|62710.9|62734.6|62714.6|62728.5|62708.1|460
1606109100000|2020-11-23 05:25:00|62730.1|62710.1|62732.8|62712.8|62736.1|62715|62727.4|62707.4|393
1606109400000|2020-11-23 05:30:00|62733.4|62713.4|62736.1|62716.1|62736.6|62716.6|62730.1|62710.1|398
1606109700000|2020-11-23 05:35:00|62736.7|62716.7|62732.5|62712.5|62737|62717|62730|62710|302
1606110000000|2020-11-23 05:40:00|62733.1|62713.1|62732.7|62712.7|62734.3|62714.3|62728.8|62708.8|353
1606110300000|2020-11-23 05:45:00|62732.8|62712.8|62728.4|62708.4|62737.2|62716.1|62726.3|62705.7|404
1606110600000|2020-11-23 05:50:00|62728.9|62708.9|62725|62705|62731|62709.8|62719.9|62699.9|368
1606110900000|2020-11-23 05:55:00|62723.9|62703.9|62715.3|62695.3|62725.6|62705.6|62712.8|62692.8|489
1606111200000|2020-11-23 06:00:00|62715.5|62695.5|62711.3|62691.3|62717.4|62697.4|62705.7|62685.7|1139
1606111500000|2020-11-23 06:05:00|62711.8|62691.8|62714.8|62694.8|62716.2|62696.2|62702.9|62682.9|1156
1606111800000|2020-11-23 06:10:00|62715.3|62695.3|62722.2|62702.2|62724.9|62704.9|62712.1|62692.1|1148
1606112100000|2020-11-23 06:15:00|62721.6|62701.6|62713.2|62693.2|62725.8|62705.8|62711.6|62691.6|1129
1606112400000|2020-11-23 06:20:00|62712.9|62692.9|62715.8|62695.8|62720.1|62700.1|62712.1|62692.1|1124
1606112700000|2020-11-23 06:25:00|62715.3|62695.3|62719.7|62699.7|62722.2|62702.2|62710.5|62690.5|1096
1606113000000|2020-11-23 06:30:00|62719.8|62699.8|62719|62699|62720.2|62700.2|62713.6|62693.6|1131
1606113300000|2020-11-23 06:35:00|62719.1|62699.1|62720.2|62700.2|62726.4|62706.4|62716.9|62696.9|1038
1606113600000|2020-11-23 06:40:00|62720|62700|62724.3|62704.3|62725.8|62705.8|62717.6|62697.6|1060
1606113900000|2020-11-23 06:45:00|62723.9|62703.9|62727.1|62707.1|62728.5|62708.5|62718.3|62698.3|1122
1606114200000|2020-11-23 06:50:00|62727.4|62707.4|62732.2|62712.2|62735.8|62715.8|62724.4|62704.4|1111
1606114500000|2020-11-23 06:55:00|62732.1|62712.1|62720.9|62700.9|62732.2|62712.2|62716.3|62696.3|1086
1606114800000|2020-11-23 07:00:00|62721.5|62701.5|62721.8|62701.8|62730.1|62710.1|62711.4|62691.4|749
1606115100000|2020-11-23 07:05:00|62721.7|62701.7|62706.4|62686.4|62736.3|62716.3|62705.9|62685.9|653
1606115400000|2020-11-23 07:10:00|62706.5|62686.5|62726.8|62706.8|62736.9|62716.9|62698.6|62678.6|759
1606115700000|2020-11-23 07:15:00|62728|62708|62710.8|62690.8|62732.9|62712.9|62709.6|62689.6|681
1606116000000|2020-11-23 07:20:00|62710.6|62690.6|62722.7|62702.7|62725.5|62705.5|62705|62685|602
1606116300000|2020-11-23 07:25:00|62722.6|62702.6|62709.7|62689.7|62724.6|62704.6|62709.7|62689.7|662
1606116600000|2020-11-23 07:30:00|62709.3|62689.3|62745.6|62725.6|62746.6|62728.3|62709.3|62689.3|717
1606116900000|2020-11-23 07:35:00|62745.4|62725.4|62750.7|62730.7|62755.8|62735.8|62733.5|62715.5|705
1606117200000|2020-11-23 07:40:00|62752.1|62732.1|62749.2|62729.2|62760.5|62741.9|62742.6|62725.6|625
1606117500000|2020-11-23 07:45:00|62749.1|62729.1|62752.1|62732.1|62760.9|62742.9|62746.9|62728.7|622
1606117800000|2020-11-23 07:50:00|62752.4|62732.4|62735.7|62715.7|62752.5|62733.6|62726.6|62708.8|693
1606118100000|2020-11-23 07:55:00|62734.4|62719.4|62754.7|62739.7|62757.6|62740.5|62728.9|62711.2|644
1606118400000|2020-11-23 08:00:00|62758.6|62738.6|62756|62741|62762.6|62744|62742.5|62725.1|838
1606118700000|2020-11-23 08:05:00|62755.9|62740.9|62744.8|62724.8|62758.3|62741.1|62728.1|62709.8|815
1606119000000|2020-11-23 08:10:00|62742.3|62722.3|62750.1|62730.1|62753.8|62733.8|62714.5|62694.5|800
1606119300000|2020-11-23 08:15:00|62750.2|62730.2|62762.7|62742.7|62766.8|62748.5|62746.4|62726.4|856
1606119600000|2020-11-23 08:20:00|62762.3|62742.3|62751.8|62731.8|62767.5|62749.2|62744.9|62726.4|770
1606119900000|2020-11-23 08:25:00|62749.3|62734.3|62772|62752|62779.5|62761.6|62748|62730.3|778
1606120200000|2020-11-23 08:30:00|62763|62743|62737.2|62717.2|62767.6|62747.6|62725.1|62706.5|944
1606120500000|2020-11-23 08:35:00|62736.6|62716.6|62777.4|62762.4|62788.1|62770.3|62735.5|62716.6|890
1606120800000|2020-11-23 08:40:00|62777.1|62762.1|62752.1|62737.1|62784.4|62767.3|62750|62733.4|808
1606121100000|2020-11-23 08:45:00|62752|62737|62743.7|62728.7|62755|62737.9|62731.4|62714.5|759
1606121400000|2020-11-23 08:50:00|62743.9|62728.9|62734.9|62719.9|62748.8|62733.8|62731.9|62715.4|772
1606121700000|2020-11-23 08:55:00|62734.7|62719.7|62737.9|62717.9|62749.5|62733|62730.1|62714.2|811
1606122000000|2020-11-23 09:00:00|62735.8|62715.8|62727.9|62712.9|62747.5|62732.5|62709.5|62694.5|872
1606122300000|2020-11-23 09:05:00|62728.4|62713.4|62731.1|62716.1|62733.8|62718.2|62716.5|62699.2|670
1606122600000|2020-11-23 09:10:00|62730.9|62715.9|62725.5|62710.5|62746.1|62731.1|62723.7|62708.7|766
1606122900000|2020-11-23 09:15:00|62725.2|62710.2|62721.9|62706.9|62730.8|62715.5|62709.4|62694.4|817
1606123200000|2020-11-23 09:20:00|62721.8|62706.8|62682.6|62667.6|62728.5|62712.2|62682.3|62662.6|850
1606123500000|2020-11-23 09:25:00|62684.2|62669.2|62697|62682|62715.7|62700.7|62683.6|62667.8|790
1606123800000|2020-11-23 09:30:00|62695.5|62680.5|62717.5|62697.5|62719.5|62702.8|62693.8|62676.4|780
1606124100000|2020-11-23 09:35:00|62717.7|62697.7|62714.1|62699.1|62722.8|62706.8|62709|62692.2|669
1606124400000|2020-11-23 09:40:00|62714.9|62699.9|62703.2|62688.2|62725.3|62707.9|62703.2|62685.1|777
1606124700000|2020-11-23 09:45:00|62702.4|62687.4|62693.1|62678.1|62705.8|62689.3|62683.2|62665.7|834
1606125000000|2020-11-23 09:50:00|62692.8|62677.8|62696.4|62681.4|62702.5|62686.8|62690.2|62672.3|687
1606125300000|2020-11-23 09:55:00|62696.2|62681.2|62705.8|62690.8|62713.6|62697.4|62687|62672|771
1606125600000|2020-11-23 10:00:00|62706|62691|62708.6|62693.6|62716.9|62701.9|62702.7|62687.4|717
1606125900000|2020-11-23 10:05:00|62708.7|62693.7|62699.4|62684.4|62713.6|62695.9|62694.6|62678.5|645
1606126200000|2020-11-23 10:10:00|62699.3|62684.3|62698.9|62683.9|62708.5|62693.5|62698.1|62682.4|626
1606126500000|2020-11-23 10:15:00|62699.4|62684.4|62688.8|62673.8|62705.7|62690|62687.6|62671.4|681
1606126800000|2020-11-23 10:20:00|62688.6|62673.6|62687.9|62672.9|62704.4|62687.2|62686.7|62670.2|652
1606127100000|2020-11-23 10:25:00|62688.1|62673.1|62688.3|62673.3|62693.1|62676.6|62681.6|62664.1|667
1606127400000|2020-11-23 10:30:00|62687.1|62672.1|62706.8|62691.8|62710.9|62693.3|62680.9|62665.9|720
1606127700000|2020-11-23 10:35:00|62707.1|62692.1|62700.4|62685.4|62707.1|62692.1|62693.6|62678.6|630
1606128000000|2020-11-23 10:40:00|62700.7|62685.7|62709.9|62694.9|62715.1|62698.8|62688.2|62670.8|752
1606128300000|2020-11-23 10:45:00|62709.6|62694.6|62685.9|62670.9|62710.3|62695.3|62685.1|62668.6|739
1606128600000|2020-11-23 10:50:00|62685.6|62670.6|62670.2|62655.2|62700.8|62684.5|62667.3|62651.6|784
1606128900000|2020-11-23 10:55:00|62670.6|62655.6|62618|62603|62676|62658.9|62605.4|62585.4|922
1606129200000|2020-11-23 11:00:00|62617.6|62602.6|62626.9|62606.9|62636.9|62619.6|62609.1|62591.6|920
1606129500000|2020-11-23 11:05:00|62626.8|62606.8|62613.5|62598.5|62626.8|62608.9|62608.5|62590.9|892
1606129800000|2020-11-23 11:10:00|62613.3|62598.3|62576.1|62561.1|62617.9|62601.5|62574.8|62556.4|906
1606130100000|2020-11-23 11:15:00|62576.7|62561.7|62582.4|62567.4|62583|62568|62562.9|62546.3|897
1606130400000|2020-11-23 11:20:00|62581.1|62566.1|62591.6|62576.6|62592.3|62577.3|62578|62558.5|801
1606130700000|2020-11-23 11:25:00|62592.3|62577.3|62596.4|62576.4|62618.4|62600.9|62592.3|62575.7|863
1606131000000|2020-11-23 11:30:00|62596.2|62576.2|62591.9|62576.9|62602.4|62587.4|62580.4|62565.4|853
1606131300000|2020-11-23 11:35:00|62592|62577|62578.2|62563.2|62592|62577|62574|62558.9|748
1606131600000|2020-11-23 11:40:00|62578.1|62563.1|62590.4|62575.4|62593.4|62576.2|62574.5|62559.5|662
1606131900000|2020-11-23 11:45:00|62590.6|62575.6|62591.4|62576.4|62594.5|62578.8|62578.9|62562.1|753
1606132200000|2020-11-23 11:50:00|62591.2|62576.2|62590.2|62575.2|62593.3|62578.3|62577|62562|650
1606132500000|2020-11-23 11:55:00|62590.3|62575.3|62570.2|62555.2|62594.3|62577.6|62568.2|62551|756
1606132800000|2020-11-23 12:00:00|62570.4|62555.4|62574.4|62559.4|62583.1|62568.1|62567.4|62552.4|761
1606133100000|2020-11-23 12:05:00|62574.5|62559.5|62597.2|62582.2|62599.9|62584.9|62572.9|62557.9|714
1606133400000|2020-11-23 12:10:00|62597.4|62582.4|62595.8|62580.8|62601.9|62584.5|62585.2|62570.2|653
1606133700000|2020-11-23 12:15:00|62595.6|62580.6|62592.3|62577.3|62602.7|62586.8|62589.5|62572.7|585
1606134000000|2020-11-23 12:20:00|62594.7|62574.7|62574.2|62559.2|62598|62580|62572.9|62557.9|630
1606134300000|2020-11-23 12:25:00|62573.9|62558.9|62567.9|62552.9|62573.9|62558.9|62559.3|62544.3|722
1606134600000|2020-11-23 12:30:00|62567.7|62552.7|62569.1|62554.1|62575.8|62560.4|62565.5|62548.9|712
1606134900000|2020-11-23 12:35:00|62569.2|62554.2|62576.6|62561.6|62585.2|62570.2|62568.8|62553.8|710
1606135200000|2020-11-23 12:40:00|62576.8|62561.8|62573.8|62558.8|62583.5|62568.5|62566.4|62551.4|758
1606135500000|2020-11-23 12:45:00|62574.3|62559.3|62582.4|62567.4|62591.7|62575.1|62573.3|62558.3|684
1606135800000|2020-11-23 12:50:00|62581.7|62566.7|62590.8|62575.8|62594|62579|62574.2|62557.7|687
1606136100000|2020-11-23 12:55:00|62590.1|62575.1|62580.3|62565.3|62592|62575.4|62563.8|62547.4|841
1606136400000|2020-11-23 13:00:00|62580|62565|62588.4|62573.4|62595.8|62580.8|62573.9|62558.9|772
1606136700000|2020-11-23 13:05:00|62588.1|62573.1|62573.6|62558.6|62588.3|62573.3|62567.8|62552.8|757
1606137000000|2020-11-23 13:10:00|62573.2|62558.2|62583|62568|62603.2|62587.7|62573.2|62558.2|808
1606137300000|2020-11-23 13:15:00|62582.1|62567.1|62584.6|62569.6|62596.4|62581.4|62569|62554|755
1606137600000|2020-11-23 13:20:00|62585.3|62570.3|62586.2|62571.2|62598.9|62581.4|62583.2|62566.4|721
1606137900000|2020-11-23 13:25:00|62586.3|62571.3|62597|62582|62610.8|62591|62584|62569|749
1606138200000|2020-11-23 13:30:00|62597.4|62582.4|62609.8|62594.8|62620.5|62605.5|62595.3|62579.9|657
1606138500000|2020-11-23 13:35:00|62609.7|62594.7|62609.5|62594.5|62617.1|62600.9|62598.4|62583.4|701
1606138800000|2020-11-23 13:40:00|62609.4|62594.4|62618.8|62603.8|62643.6|62625.7|62608.4|62592.7|874
1606139100000|2020-11-23 13:45:00|62619|62604|62598.2|62583.2|62625.1|62610.1|62596.3|62580.7|764
1606139400000|2020-11-23 13:50:00|62597.2|62582.2|62601.4|62586.4|62613.2|62598.2|62593.8|62577.7|726
1606139700000|2020-11-23 13:55:00|62601.5|62586.5|62590.9|62575.9|62607|62592|62589.4|62574.4|714
1606140000000|2020-11-23 14:00:00|62590.3|62575.3|62589.9|62574.9|62598.8|62583.8|62585.5|62570.5|798
1606140300000|2020-11-23 14:05:00|62590.1|62575.1|62610.4|62595.4|62617.4|62602.4|62590|62575|717
1606140600000|2020-11-23 14:10:00|62610.5|62595.5|62603.3|62588.3|62617.8|62600.9|62600.1|62583.1|684
1606140900000|2020-11-23 14:15:00|62603.5|62588.5|62598.2|62583.2|62614.4|62598.1|62594|62579|735
1606141200000|2020-11-23 14:20:00|62598.3|62583.3|62608.6|62593.6|62612.3|62597.3|62595.2|62580.2|727
1606141500000|2020-11-23 14:25:00|62608.7|62593.7|62621|62606|62631.5|62616.5|62603.9|62588.9|690
1606141800000|2020-11-23 14:30:00|62620.9|62605.9|62616.7|62601.7|62623.6|62608.6|62608.7|62593.7|817
1606142100000|2020-11-23 14:35:00|62616.8|62601.8|62610.3|62595.3|62619.2|62604.2|62608.1|62593.1|709
1606142400000|2020-11-23 14:40:00|62609.9|62594.9|62614.4|62594.4|62614.8|62598.2|62600.5|62585.5|688
1606142700000|2020-11-23 14:45:00|62615.3|62595.3|62723|62703|62737.3|62717.3|62611.2|62593.8|1075
1606143000000|2020-11-23 14:50:00|62722.2|62702.2|62761.2|62741.2|62770.8|62754.4|62707.2|62689.8|1095
1606143300000|2020-11-23 14:55:00|62759.7|62739.7|62750.1|62735.1|62772.8|62755.4|62721.8|62706|1066
1606143600000|2020-11-23 15:00:00|62752.4|62737.4|62842.3|62822.3|62864|62844|62752.3|62737.3|1098
1606143900000|2020-11-23 15:05:00|62842.5|62822.5|62859.2|62844.2|62880.9|62862.5|62833.5|62814|1039
1606144200000|2020-11-23 15:10:00|62859.1|62844.1|62907.5|62887.5|62932.3|62912.3|62855.1|62840.1|1059
1606144500000|2020-11-23 15:15:00|62907.2|62887.2|62931.3|62916.3|62939.2|62922.6|62899.2|62880.9|1009
1606144800000|2020-11-23 15:20:00|62931.6|62916.6|62960.6|62945.6|62969.9|62952.6|62931.5|62916.5|987
1606145100000|2020-11-23 15:25:00|62960.5|62945.5|62986.3|62971.3|62998|62980.6|62960.5|62944|1023
1606145400000|2020-11-23 15:30:00|62986.1|62971.1|62954.6|62939.6|62996.5|62981.5|62947.8|62930.9|1013
1606145700000|2020-11-23 15:35:00|62955.1|62940.1|62928.9|62913.9|62966.4|62951.4|62928.4|62913.4|892
1606146000000|2020-11-23 15:40:00|62929|62914|62952|62937|62969.4|62954.4|62920.5|62905.5|956
1606146300000|2020-11-23 15:45:00|62952.3|62937.3|62963.5|62948.5|62987.1|62969.8|62946.6|62930.6|954
1606146600000|2020-11-23 15:50:00|62962.6|62947.6|62960.8|62945.8|62975.6|62959.5|62945.2|62927.4|943
1606146900000|2020-11-23 15:55:00|62961.4|62946.4|63012.2|62992.2|63034.6|63014.6|62954.9|62939.9|1072
1606147200000|2020-11-23 16:00:00|63013.7|62993.7|63013|62993|63020.5|63000.5|62966.1|62946.6|1057
1606147500000|2020-11-23 16:05:00|63012.8|62992.8|63066.3|63046.3|63071.7|63051.7|63003.9|62984.5|1014
1606147800000|2020-11-23 16:10:00|63067.2|63047.2|63032.9|63012.9|63099.4|63079.4|63032.5|63012.9|1022
1606148100000|2020-11-23 16:15:00|63033|63013|63018.1|62998.1|63043.2|63023.2|63003.1|62983.1|990
1606148400000|2020-11-23 16:20:00|63018.4|62998.4|63026.4|63011.4|63039.2|63022.7|63004.7|62986.9|904
1606148700000|2020-11-23 16:25:00|63027.2|63012.2|62979.2|62959.2|63034.5|63017.3|62979.2|62959.2|885
1606149000000|2020-11-23 16:30:00|62979.9|62959.9|62985.6|62970.6|63003.9|62987.2|62979.9|62959.9|883
1606149300000|2020-11-23 16:35:00|62984.7|62969.7|62976.2|62961.2|62994.6|62977.1|62970.8|62953.3|819
1606149600000|2020-11-23 16:40:00|62976.1|62961.1|62972|62957|62988.2|62971.9|62965|62948.3|782
1606149900000|2020-11-23 16:45:00|62974.6|62954.6|62957.2|62937.2|62978.8|62961.4|62954.1|62934.6|801
1606150200000|2020-11-23 16:50:00|62958.2|62938.2|62970.9|62950.9|62976.3|62958.8|62954.4|62934.4|723
1606150500000|2020-11-23 16:55:00|62971.1|62951.1|62962.8|62942.8|62973.7|62955.6|62958.7|62939.4|737
1606150800000|2020-11-23 17:00:00|62962.6|62942.6|62954.1|62934.1|62968.5|62948.5|62945.9|62925.9|837
1606151100000|2020-11-23 17:05:00|62954|62934|62933.9|62913.9|62957.2|62937.2|62931.8|62911.8|719
1606151400000|2020-11-23 17:10:00|62934.4|62914.4|62942.8|62922.8|62947.5|62927.5|62933.3|62913.3|774
1606151700000|2020-11-23 17:15:00|62942.7|62922.7|62946.6|62926.6|62959.1|62939.1|62942.3|62922.3|745
1606152000000|2020-11-23 17:20:00|62946.5|62926.5|62923.2|62903.2|62949.4|62930.1|62922.9|62902.9|697
1606152300000|2020-11-23 17:25:00|62923.1|62903.1|62933.3|62913.3|62937.8|62917.8|62916.4|62897.9|713
1606152600000|2020-11-23 17:30:00|62933.1|62913.1|62915.5|62895.5|62935.3|62915.3|62909.3|62889.3|714
1606152900000|2020-11-23 17:35:00|62915.4|62895.4|62892.2|62872.2|62915.4|62895.4|62891.9|62871.9|675
1606153200000|2020-11-23 17:40:00|62892.3|62872.3|62902.3|62882.3|62904|62884|62879.4|62859.4|804
1606153500000|2020-11-23 17:45:00|62903.1|62883.1|62884.4|62864.4|62905.7|62885.7|62883.3|62863.3|688
1606153800000|2020-11-23 17:50:00|62884.3|62864.3|62872.4|62852.4|62886.2|62866.2|62872.1|62852.1|685
1606154100000|2020-11-23 17:55:00|62872.2|62852.2|62878.7|62858.7|62881.2|62863.5|62870.8|62850.8|655
1606154400000|2020-11-23 18:00:00|62877.3|62857.3|62864.5|62844.5|62878.3|62858.3|62863.2|62843.2|625
1606154700000|2020-11-23 18:05:00|62864.6|62844.6|62865.6|62845.6|62870|62850|62859.2|62839.2|585
1606155000000|2020-11-23 18:10:00|62865.2|62845.2|62869|62849|62887.6|62869.1|62865|62845|595
1606155300000|2020-11-23 18:15:00|62869.2|62849.2|62882.1|62862.1|62882.6|62862.6|62869.2|62849.2|495
1606155600000|2020-11-23 18:20:00|62882|62862|62879.3|62859.3|62888.6|62868.6|62878.3|62858.3|585
1606155900000|2020-11-23 18:25:00|62879.4|62859.4|62870.4|62850.4|62885.5|62865.5|62869.4|62849.4|572
1606156200000|2020-11-23 18:30:00|62872.1|62852.1|62871.1|62851.1|62878.4|62858.4|62864.8|62844.8|613
1606156500000|2020-11-23 18:35:00|62871.7|62851.7|62865.2|62845.2|62872|62852|62862.3|62842.3|656
1606156800000|2020-11-23 18:40:00|62865.3|62845.3|62868.2|62848.2|62875.6|62855.6|62864|62844|654
1606157100000|2020-11-23 18:45:00|62868|62848|62862.4|62842.4|62873.3|62853.3|62854.4|62837.1|817
1606157400000|2020-11-23 18:50:00|62862.6|62842.6|62868.3|62853.3|62872.1|62854.9|62859.5|62842.6|440
1606157700000|2020-11-23 18:55:00|62867.7|62852.7|62868|62853|62878.8|62860.8|62866.4|62849.9|555
1606158000000|2020-11-23 19:00:00|62868.2|62853.2|62854.4|62839.4|62881.2|62863.2|62849.9|62832.7|654
1606158300000|2020-11-23 19:05:00|62854.5|62839.5|62876.2|62861.2|62887.9|62870.8|62852|62834.6|646
1606158600000|2020-11-23 19:10:00|62876.5|62861.5|62879.5|62859.5|62886.8|62868.2|62873.7|62855.1|586
1606158900000|2020-11-23 19:15:00|62879.8|62859.8|62896.7|62876.7|62902.2|62883.7|62874.9|62857.7|663
1606159200000|2020-11-23 19:20:00|62896.5|62876.5|62908.9|62888.9|62910.3|62892.5|62893|62875.3|559
1606159500000|2020-11-23 19:25:00|62908.6|62888.6|62889.4|62874.4|62908.6|62890.2|62888.6|62871.1|576
1606159800000|2020-11-23 19:30:00|62889.3|62874.3|62880.9|62860.9|62891.9|62874.4|62877.5|62860.8|583
1606160100000|2020-11-23 19:35:00|62880.8|62860.8|62890.5|62875.5|62903.8|62884.8|62878.4|62860.8|552
1606160400000|2020-11-23 19:40:00|62890.3|62875.3|62899.8|62884.8|62906.9|62889.3|62889|62870.2|526
1606160700000|2020-11-23 19:45:00|62900.7|62885.7|62902.3|62882.3|62908|62890|62896.7|62877.8|552
1606161000000|2020-11-23 19:50:00|62902.1|62882.1|62881.3|62861.3|62902.1|62883.7|62879.9|62859.9|662
1606161300000|2020-11-23 19:55:00|62881.2|62861.2|62878.8|62858.8|62881.9|62861.9|62871.6|62851.6|660
1606161600000|2020-11-23 20:00:00|62879.2|62859.2|62848.2|62828.2|62884.4|62864.4|62848.2|62828.2|702
1606161900000|2020-11-23 20:05:00|62848.4|62828.4|62856.4|62836.4|62857.5|62837.5|62844.4|62824.4|675
1606162200000|2020-11-23 20:10:00|62856.1|62836.1|62852.6|62832.6|62864.3|62844.3|62850.4|62830.4|623
1606162500000|2020-11-23 20:15:00|62852.5|62832.5|62857.1|62837.1|62864.2|62844.2|62852.4|62832.4|593
1606162800000|2020-11-23 20:20:00|62857|62837|62862.5|62842.5|62864.5|62845.4|62850.6|62830.6|565
1606163100000|2020-11-23 20:25:00|62862.3|62842.3|62867.4|62847.4|62871.5|62854.4|62861.6|62841.6|562
1606163400000|2020-11-23 20:30:00|62864.1|62849.1|62883.4|62863.4|62886|62866|62862.9|62844.2|638
1606163700000|2020-11-23 20:35:00|62883.3|62863.3|62890.6|62870.6|62891|62871|62879.8|62859.8|540
1606164000000|2020-11-23 20:40:00|62890.5|62870.5|62892.9|62872.9|62896.9|62876.9|62885.5|62865.5|558
1606164300000|2020-11-23 20:45:00|62892.6|62872.6|62885.2|62865.2|62892.9|62872.9|62877.5|62857.5|600
1606164600000|2020-11-23 20:50:00|62885.4|62865.4|62891.1|62871.1|62893.9|62873.9|62883.8|62863.8|642
1606164900000|2020-11-23 20:55:00|62892.2|62872.2|62896.4|62876.4|62902|62882|62890.3|62870.3|636
1606165200000|2020-11-23 21:00:00|62896.3|62876.3|62891.8|62871.8|62901.9|62881.9|62891.8|62871.8|610
1606165500000|2020-11-23 21:05:00|62891.9|62871.9|62889.2|62869.2|62894.2|62874.2|62887.8|62867.8|458
1606165800000|2020-11-23 21:10:00|62889.5|62869.5|62888.4|62868.4|62894.1|62874.1|62887.6|62867.6|364
1606166100000|2020-11-23 21:15:00|62889.4|62869.4|62887.9|62867.9|62891.1|62871.1|62887.2|62867.2|372
1606166400000|2020-11-23 21:20:00|62888.1|62868.1|62889.5|62869.5|62891.8|62871.8|62885.2|62865.2|432
1606166700000|2020-11-23 21:25:00|62889.7|62869.7|62885.2|62865.2|62890.7|62870.7|62881.9|62861.9|386
1606167000000|2020-11-23 21:30:00|62885|62865|62886.9|62866.9|62889.7|62869.7|62884.7|62864.7|456
1606167300000|2020-11-23 21:35:00|62887|62867|62880.8|62860.8|62887.6|62867.6|62878.1|62858.1|368
1606167600000|2020-11-23 21:40:00|62880.5|62860.5|62880.3|62860.3|62882|62862|62879.2|62859.2|367
1606167900000|2020-11-23 21:45:00|62880|62860|62882.3|62862.3|62888|62868|62875.8|62855.8|529
1606168200000|2020-11-23 21:50:00|62881.9|62861.9|62881.2|62861.2|62883.3|62863.3|62876.4|62856.4|390
1606168500000|2020-11-23 21:55:00|62881|62861|62901.1|62864.6|62906.9|62867.6|62880.7|62848.8|584
1606168800000|2020-11-23 22:00:00|62899.4|62865.8|62896.6|62866.9|62900.5|62866.9|62896.6|62863.7|40
1606169100000|2020-11-23 22:05:00|62898.4|62866.6|62892.9|62866.4|62912.4|62869.6|62892.9|62851.3|182
1606169400000|2020-11-23 22:10:00|62900.8|62863.1|62912.9|62868.5|62948.5|62874.5|62895.6|62850.5|238
1606169700000|2020-11-23 22:15:00|62916.6|62868.2|62908.8|62867|62923|62873.3|62905.2|62855.8|219
1606170000000|2020-11-23 22:20:00|62910.3|62866.1|62919.9|62870.9|62937.9|62870.9|62906.6|62844|249
1606170300000|2020-11-23 22:25:00|62912|62861.5|62923.5|62869.7|62926.1|62872.9|62912|62857.3|359
1606170600000|2020-11-23 22:30:00|62923.6|62867.2|62916.4|62871.7|62926.5|62875.8|62913.2|62862.6|876
1606170900000|2020-11-23 22:35:00|62915.3|62872.6|62918.8|62866.2|62921.7|62875.9|62913.3|62863.1|765
1606171200000|2020-11-23 22:40:00|62917.4|62867.2|62919.6|62868|62922.4|62877.4|62911.4|62862.3|208
1606171500000|2020-11-23 22:45:00|62915.5|62871.2|62919.8|62871|62923.7|62877.5|62911.1|62854.5|247
1606171800000|2020-11-23 22:50:00|62918.8|62871.7|62904.6|62870.5|62921.2|62875.8|62895.8|62853|400
1606172100000|2020-11-23 22:55:00|62903.7|62863.3|62900.3|62863.9|62905.6|62873.2|62897.4|62855.4|272
1606172400000|2020-11-23 23:00:00|62899.3|62862.9|62884.4|62859.8|62906.1|62873.7|62882.1|62851.8|440
1606172700000|2020-11-23 23:05:00|62883.9|62859.7|62890.5|62863.8|62890.6|62868.6|62876.7|62850.3|500
1606173000000|2020-11-23 23:10:00|62890.2|62863.9|62886.6|62864.2|62891.6|62869.5|62884.9|62861.5|438
1606173300000|2020-11-23 23:15:00|62886.3|62864.7|62871.7|62851.7|62890.6|62869.5|62871.5|62851.5|438
1606173600000|2020-11-23 23:20:00|62871.6|62851.6|62868.3|62847.8|62881.4|62860.7|62862.9|62842.9|672
1606173900000|2020-11-23 23:25:00|62869.2|62847.7|62860.4|62838.8|62869.6|62849.3|62854.8|62834.8|511
1606174200000|2020-11-23 23:30:00|62860.8|62838.3|62861.5|62841.5|62867.9|62847.9|62858.7|62838.2|518
1606174500000|2020-11-23 23:35:00|62861.6|62841.6|62854.5|62833.2|62863.6|62843.1|62852|62832|511
1606174800000|2020-11-23 23:40:00|62854|62833.5|62853.5|62832.1|62857.9|62837.9|62852.3|62832|418
1606175100000|2020-11-23 23:45:00|62852.8|62832.8|62866.7|62846.7|62867.6|62847.1|62850.2|62829.7|508
1606175400000|2020-11-23 23:50:00|62866.6|62846.6|62880.5|62860.5|62885.3|62865.3|62866.2|62846.2|530
1606175700000|2020-11-23 23:55:00|62880.3|62860.3|62879.2|62856.2|62883.7|62863.7|62871.5|62851.5|526
1606176000000|2020-11-24 00:00:00|62877.9|62857.9|62891.9|62871.9|62897.2|62877.2|62870.2|62849.5|691
1606176300000|2020-11-24 00:05:00|62892.1|62872.1|62891.6|62870.6|62898.6|62878|62878.3|62856.8|659
1606176600000|2020-11-24 00:10:00|62891.5|62870.3|62894.1|62874.1|62894.5|62874.5|62886.4|62866.1|521
1606176900000|2020-11-24 00:15:00|62894.3|62874.3|62889.5|62869.5|62896.8|62876.8|62886.4|62864.9|524
1606177200000|2020-11-24 00:20:00|62889.6|62869.6|62893.8|62873.8|62897.3|62877.1|62888.2|62867.2|446
1606177500000|2020-11-24 00:25:00|62893.6|62873.6|62886|62866|62894|62874|62882.5|62862.4|543
1606177800000|2020-11-24 00:30:00|62884.9|62864.9|62876.7|62856.7|62887.2|62867.2|62872.8|62852.8|522
1606178100000|2020-11-24 00:35:00|62877|62857|62884|62864|62884.2|62864.2|62875.2|62855.2|451
1606178400000|2020-11-24 00:40:00|62884.1|62864.1|62882|62862|62887.4|62867.4|62879.1|62859.1|408
1606178700000|2020-11-24 00:45:00|62882.2|62862.2|62890.7|62870.7|62895.3|62875.3|62881.7|62861.7|485
1606179000000|2020-11-24 00:50:00|62890.2|62870.2|62891.8|62871.8|62894.9|62874.9|62888.2|62868.1|554
1606179300000|2020-11-24 00:55:00|62896.3|62876.3|62890.3|62870.3|62897.4|62877.4|62884.1|62864.1|565
1606179600000|2020-11-24 01:00:00|62890.5|62870.5|62849.9|62829.9|62890.5|62870.5|62849.7|62829.7|859
1606179900000|2020-11-24 01:05:00|62846.6|62826.6|62851.4|62831.4|62867|62847|62845.6|62825.6|804
1606180200000|2020-11-24 01:10:00|62851.5|62831.5|62861.1|62841.1|62861.3|62841.3|62844.7|62824.7|706
1606180500000|2020-11-24 01:15:00|62860.8|62840.8|62870|62850|62870.5|62850.5|62858.2|62838.2|721
1606180800000|2020-11-24 01:20:00|62871|62851|62871.7|62851.7|62875.5|62855.5|62857.8|62837.8|712
1606181100000|2020-11-24 01:25:00|62871.4|62851.4|62871.7|62851.7|62878|62858|62869.4|62849.4|638
1606181400000|2020-11-24 01:30:00|62871|62851|62867.4|62847.4|62871|62851|62855.7|62835.7|634
1606181700000|2020-11-24 01:35:00|62866.8|62846.8|62873|62853|62880.4|62860.4|62863.4|62843.4|742
1606182000000|2020-11-24 01:40:00|62873.6|62853.6|62871.2|62851.2|62879.9|62859.9|62862.1|62842.1|742
1606182300000|2020-11-24 01:45:00|62871|62851|62878.1|62858.1|62879.5|62859.5|62867.8|62847.8|586
1606182600000|2020-11-24 01:50:00|62877.8|62857.8|62869.7|62849.7|62879.8|62859.8|62867.1|62847.1|678
1606182900000|2020-11-24 01:55:00|62869.4|62849.4|62873.9|62853.9|62876.2|62856.2|62868.3|62848.3|551
1606183200000|2020-11-24 02:00:00|62874.4|62854.4|62868.2|62848.2|62876.2|62856.2|62865|62845|564
1606183500000|2020-11-24 02:05:00|62868.1|62848.1|62871.9|62851.9|62872.9|62852.9|62863.7|62843.7|595
1606183800000|2020-11-24 02:10:00|62871.8|62851.8|62865.8|62845.8|62876.1|62856.1|62865.1|62845.1|572
1606184100000|2020-11-24 02:15:00|62865.9|62845.9|62866.4|62846.4|62871.1|62851.1|62863.5|62843.5|568
1606184400000|2020-11-24 02:20:00|62867.2|62847.2|62871.7|62851.7|62873.8|62853.8|62863.6|62843.6|576
1606184700000|2020-11-24 02:25:00|62870.3|62850.3|62871.6|62851.6|62873.5|62853.5|62864.3|62844.3|591
1606185000000|2020-11-24 02:30:00|62871.5|62851.5|62861.6|62841.6|62873.1|62853.1|62860.6|62840.6|571
1606185300000|2020-11-24 02:35:00|62861.5|62841.5|62861.4|62841.4|62868.1|62848.1|62860.9|62840.9|547
1606185600000|2020-11-24 02:40:00|62864.4|62844.4|62854.3|62834.3|62864.4|62844.4|62852.7|62832.7|561
1606185900000|2020-11-24 02:45:00|62854.6|62834.6|62843.2|62823.2|62855.6|62835.6|62843|62823|631
1606186200000|2020-11-24 02:50:00|62843.1|62823.1|62844.8|62824.8|62850.1|62830.1|62842.2|62822.2|604
1606186500000|2020-11-24 02:55:00|62844.6|62824.6|62849.6|62829.6|62856|62836|62844.5|62824.5|628
1606186800000|2020-11-24 03:00:00|62850.3|62830.3|62855.3|62835.3|62862|62842|62849.1|62829.1|697
1606187100000|2020-11-24 03:05:00|62855.6|62835.6|62857.5|62837.5|62867.2|62847.2|62854.6|62834.6|583
1606187400000|2020-11-24 03:10:00|62856.1|62836.1|62855.1|62835.1|62866.8|62846.8|62853.1|62833.1|616
1606187700000|2020-11-24 03:15:00|62854.5|62834.5|62850.3|62830.3|62857.8|62837.8|62848|62828|592
1606188000000|2020-11-24 03:20:00|62850|62830|62856.4|62836.4|62859.4|62839.4|62848.9|62828.9|576
1606188300000|2020-11-24 03:25:00|62856.2|62836.2|62854.3|62834.3|62856.8|62836.8|62852.5|62832.5|539
1606188600000|2020-11-24 03:30:00|62854.2|62834.2|62853.7|62833.7|62855.1|62835.1|62848.6|62828.6|561
1606188900000|2020-11-24 03:35:00|62853.3|62833.3|62848|62828|62854.4|62834.4|62844.7|62824.7|612
1606189200000|2020-11-24 03:40:00|62848.1|62828.1|62860.7|62840.7|62862.2|62842.2|62846.7|62826.7|551
1606189500000|2020-11-24 03:45:00|62860.6|62840.6|62859.2|62839.2|62875.1|62855.1|62858.6|62838.6|633
1606189800000|2020-11-24 03:50:00|62859.3|62839.3|62856.1|62836.1|62864.7|62844.7|62854.2|62834.2|545
1606190100000|2020-11-24 03:55:00|62857|62837|62859.4|62839.4|62864.3|62844.3|62852.5|62832.5|551
1606190400000|2020-11-24 04:00:00|62858.4|62838.4|62857.7|62837.7|62864.9|62844.9|62856|62836|545
1606190700000|2020-11-24 04:05:00|62857.5|62837.5|62859.1|62839.1|62863.9|62843.9|62857.5|62837.5|473
1606191000000|2020-11-24 04:10:00|62859.6|62839.6|62856.2|62836.2|62861.9|62841.9|62852.3|62832.3|437
1606191300000|2020-11-24 04:15:00|62856.1|62836.1|62859.7|62839.7|62860.5|62840.5|62853.7|62833.7|460
1606191600000|2020-11-24 04:20:00|62859.6|62839.6|62861.8|62841.8|62863.4|62843.4|62857.9|62837.9|417
1606191900000|2020-11-24 04:25:00|62860.6|62840.6|62860.4|62840.4|62862.7|62842.7|62856.8|62836.8|354
1606192200000|2020-11-24 04:30:00|62860.1|62840.1|62855.5|62835.5|62861.8|62842.2|62855|62835|449
1606192500000|2020-11-24 04:35:00|62855.6|62835.6|62855.9|62835.9|62857.2|62837.2|62852.8|62832.8|378
1606192800000|2020-11-24 04:40:00|62855.3|62835.3|62837.9|62817.9|62856.8|62836.8|62837.9|62817.9|392
1606193100000|2020-11-24 04:45:00|62837.5|62817.5|62832.6|62812.6|62840.4|62820.4|62823.7|62803.7|684
1606193400000|2020-11-24 04:50:00|62832.4|62812.4|62829|62809|62836.3|62816.3|62824.7|62804.7|546
1606193700000|2020-11-24 04:55:00|62829.2|62809.2|62809.8|62789.8|62830.8|62810.8|62804|62784|597
1606194000000|2020-11-24 05:00:00|62809.7|62789.7|62827.8|62807.8|62832.1|62812.1|62809.4|62789.4|660
1606194300000|2020-11-24 05:05:00|62827.7|62807.7|62830.7|62810.7|62833.8|62813.8|62827.3|62807.3|582
1606194600000|2020-11-24 05:10:00|62831.3|62811.3|62833.6|62813.6|62833.8|62813.8|62828|62808|445
1606194900000|2020-11-24 05:15:00|62833.8|62813.8|62830.3|62810.3|62834.5|62814.5|62826.9|62806.9|439
1606195200000|2020-11-24 05:20:00|62830|62810|62817.8|62797.8|62830.4|62810.4|62812|62792|513
1606195500000|2020-11-24 05:25:00|62817.9|62797.9|62815.8|62795.8|62821.3|62801.3|62813.2|62793.2|556
1606195800000|2020-11-24 05:30:00|62815.6|62795.6|62835|62815|62835.5|62815.5|62814|62794|653
1606196100000|2020-11-24 05:35:00|62835.1|62815.1|62826.1|62806.1|62835.2|62815.2|62823.8|62803.8|642
1606196400000|2020-11-24 05:40:00|62827|62807|62827.4|62807.4|62834.5|62814.5|62826.6|62806.6|581
1606196700000|2020-11-24 05:45:00|62826.9|62806.9|62824.2|62804.2|62827|62808.4|62818.1|62798.1|603
1606197000000|2020-11-24 05:50:00|62824.5|62804.5|62823.9|62803.9|62827.3|62808|62820.3|62800.3|575
1606197300000|2020-11-24 05:55:00|62823.5|62803.5|62821.5|62801.5|62825.7|62805.7|62809.2|62789.2|704
1606197600000|2020-11-24 06:00:00|62820.5|62800.5|62822.3|62802.3|62830.6|62810.6|62817.5|62797.5|635
1606197900000|2020-11-24 06:05:00|62822.4|62802.4|62824.3|62804.3|62827.4|62807.4|62817.9|62797.9|534
1606198200000|2020-11-24 06:10:00|62824.2|62804.2|62814.8|62794.8|62825.1|62805.1|62804.9|62784.9|573
1606198500000|2020-11-24 06:15:00|62815|62795|62811.7|62791.7|62821.3|62803|62806.5|62788.6|497
1606198800000|2020-11-24 06:20:00|62811.8|62791.8|62798.9|62778.9|62811.8|62791.8|62796.9|62776.9|571
1606199100000|2020-11-24 06:25:00|62798.7|62778.7|62801.3|62781.3|62803.5|62783.5|62794.2|62774.2|509
1606199400000|2020-11-24 06:30:00|62800.6|62780.6|62797.3|62777.3|62804.6|62786.1|62795.9|62775.9|621
1606199700000|2020-11-24 06:35:00|62796.2|62776.2|62796|62781|62805.3|62785.3|62796|62776.2|573
1606200000000|2020-11-24 06:40:00|62796.3|62781.3|62806.8|62786.8|62814.1|62794.1|62796.3|62778.5|576
1606200300000|2020-11-24 06:45:00|62806.6|62786.6|62819.2|62799.2|62819.6|62799.6|62803.9|62785.4|450
1606200600000|2020-11-24 06:50:00|62819.1|62799.1|62820.6|62800.6|62825.8|62805.9|62812.7|62794.1|519
1606200900000|2020-11-24 06:55:00|62820.3|62800.3|62829.7|62809.7|62832.4|62812.4|62814.7|62794.7|478
1606201200000|2020-11-24 07:00:00|62827.3|62807.3|62818.5|62798.5|62827.3|62807.3|62809.5|62791.7|639
1606201500000|2020-11-24 07:05:00|62817.8|62797.8|62826|62811|62833.8|62816.7|62813.7|62796.8|628
1606201800000|2020-11-24 07:10:00|62825.9|62810.9|62825.2|62810.2|62830.7|62813.5|62811.9|62795.9|617
1606202100000|2020-11-24 07:15:00|62825.8|62810.8|62826.3|62806.3|62831.6|62813.9|62820.6|62802.8|522
1606202400000|2020-11-24 07:20:00|62826.4|62806.4|62828.9|62813.9|62833.3|62815.6|62823.7|62805.4|488
1606202700000|2020-11-24 07:25:00|62829|62814|62807.2|62792.2|62834|62817.2|62800.8|62785.8|730
1606203000000|2020-11-24 07:30:00|62807|62792|62825|62810|62826.4|62811.4|62802.3|62786.3|637
1606203300000|2020-11-24 07:35:00|62825.1|62810.1|62844.5|62829.5|62854.4|62837.1|62824.9|62809.9|638
1606203600000|2020-11-24 07:40:00|62844.6|62829.6|62820.5|62805.5|62846.2|62831.2|62818.5|62801.4|595
1606203900000|2020-11-24 07:45:00|62820.4|62805.4|62827|62812|62832.1|62816|62814.4|62799.4|652
1606204200000|2020-11-24 07:50:00|62826.9|62811.9|62833.1|62818.1|62837.5|62821.3|62825.2|62808.4|609
1606204500000|2020-11-24 07:55:00|62833|62818|62844.6|62824.6|62850|62835|62830.3|62813|674
1606204800000|2020-11-24 08:00:00|62841.3|62826.3|62760.8|62740.8|62843.4|62826.4|62751.3|62733.4|940
1606205100000|2020-11-24 08:05:00|62760.6|62740.6|62751.1|62736.1|62767.2|62750.8|62738.3|62719.8|908
1606205400000|2020-11-24 08:10:00|62753|62738|62725.2|62705.2|62755.5|62740.5|62704.6|62687.6|933
1606205700000|2020-11-24 08:15:00|62723|62708|62699|62684|62725.6|62710.1|62688|62670.6|910
1606206000000|2020-11-24 08:20:00|62698.8|62683.8|62702.8|62687.8|62718.9|62700.7|62695.4|62677.7|915
1606206300000|2020-11-24 08:25:00|62702.7|62687.7|62690.1|62675.1|62727.6|62712.6|62689.1|62671.9|872
1606206600000|2020-11-24 08:30:00|62689.7|62674.7|62712.6|62692.6|62712.6|62696.9|62678.3|62660.9|827
1606206900000|2020-11-24 08:35:00|62712.7|62692.7|62693.9|62678.9|62718.8|62700.6|62689.7|62673.2|834
1606207200000|2020-11-24 08:40:00|62693.6|62678.6|62682.1|62667.1|62697.5|62679.9|62678.7|62661.7|842
1606207500000|2020-11-24 08:45:00|62682|62667|62698|62683|62704.1|62685.9|62680.2|62665.2|692
1606207800000|2020-11-24 08:50:00|62698.3|62683.3|62710|62695|62712|62695.3|62684.7|62667.3|823
1606208100000|2020-11-24 08:55:00|62709.8|62694.8|62709.3|62689.3|62719.2|62704.2|62692.1|62675|767
1606208400000|2020-11-24 09:00:00|62708.9|62688.9|62694.9|62679.9|62725.4|62707.6|62686.3|62669.8|847
1606208700000|2020-11-24 09:05:00|62695.1|62680.1|62699.5|62684.5|62701.6|62686.6|62683.9|62668.9|793
1606209000000|2020-11-24 09:10:00|62699.1|62684.1|62700.7|62685.7|62710.3|62695.3|62693.1|62677.9|619
1606209300000|2020-11-24 09:15:00|62701.2|62686.2|62685|62670|62711.9|62696.9|62684.1|62668.3|729
1606209600000|2020-11-24 09:20:00|62685.1|62670.1|62685.2|62670.2|62697.2|62680.9|62677.8|62662.8|725
1606209900000|2020-11-24 09:25:00|62685.4|62670.4|62687.9|62672.9|62704.5|62689|62683.2|62668.2|699
1606210200000|2020-11-24 09:30:00|62687.8|62672.8|62655.6|62635.6|62694.9|62679.9|62646.8|62629.1|777
1606210500000|2020-11-24 09:35:00|62655.2|62635.2|62652.9|62637.9|62663.2|62647.5|62637.1|62622.1|816
1606210800000|2020-11-24 09:40:00|62653.6|62638.6|62637.5|62622.5|62653.9|62638.9|62621.1|62604.3|884
1606211100000|2020-11-24 09:45:00|62637.8|62622.8|62642.4|62627.4|62642.5|62627.5|62617|62600.5|812
1606211400000|2020-11-24 09:50:00|62642.3|62627.3|62661.8|62646.8|62661.8|62646.8|62629|62612.9|724
1606211700000|2020-11-24 09:55:00|62660.7|62645.7|62654.5|62639.5|62671.9|62656.9|62643.9|62628.9|777
1606212000000|2020-11-24 10:00:00|62654.8|62639.8|62673.9|62658.9|62673.9|62658.9|62646.6|62631.6|741
1606212300000|2020-11-24 10:05:00|62673.8|62658.8|62658.5|62643.5|62673.9|62658.9|62654.8|62639.8|701
1606212600000|2020-11-24 10:10:00|62658.6|62643.6|62644.4|62629.4|62658.6|62643.6|62638.2|62623.2|670
1606212900000|2020-11-24 10:15:00|62643.2|62628.2|62623.5|62608.5|62647.6|62631.3|62620.1|62603.5|730
1606213200000|2020-11-24 10:20:00|62622.7|62607.7|62598|62583|62625.6|62610.6|62598|62582.6|766
1606213500000|2020-11-24 10:25:00|62598.3|62583.3|62621.5|62606.5|62627.6|62609.6|62597.1|62579.5|858
1606213800000|2020-11-24 10:30:00|62622.5|62607.5|62629|62614|62636.5|62619.5|62604.9|62589.9|859
1606214100000|2020-11-24 10:35:00|62628.9|62613.9|62664|62649|62666.5|62649.2|62626.6|62611.6|821
1606214400000|2020-11-24 10:40:00|62663.5|62648.5|62645.8|62630.8|62678|62661.1|62644.1|62627.5|793
1606214700000|2020-11-24 10:45:00|62645.5|62630.5|62649.2|62634.2|62658.9|62643.9|62639.9|62624.9|714
1606215000000|2020-11-24 10:50:00|62649|62634|62659.8|62644.8|62667.9|62650.5|62645.1|62628.5|746
1606215300000|2020-11-24 10:55:00|62660.4|62645.4|62667|62652|62667.4|62652.4|62651.4|62636.4|804
1606215600000|2020-11-24 11:00:00|62666.5|62651.5|62662.2|62647.2|62671.2|62656.2|62644.2|62629.2|793
1606215900000|2020-11-24 11:05:00|62662.3|62647.3|62654|62639|62669.4|62654.4|62654|62639|710
1606216200000|2020-11-24 11:10:00|62653.9|62638.9|62672.6|62657.6|62675.3|62660.3|62645.8|62630.8|706
1606216500000|2020-11-24 11:15:00|62672.4|62657.4|62670.2|62655.2|62677.9|62662|62667|62652|688
1606216800000|2020-11-24 11:20:00|62668.8|62653.8|62681.7|62666.7|62688.8|62672.4|62665|62647.3|742
1606217100000|2020-11-24 11:25:00|62681.8|62666.8|62687.5|62672.5|62720.8|62700.8|62681.7|62665.1|887
1606217400000|2020-11-24 11:30:00|62687.7|62672.7|62701.7|62686.7|62701.7|62686.7|62674.7|62659.7|777
1606217700000|2020-11-24 11:35:00|62699.6|62684.6|62677.8|62662.8|62701.8|62685.7|62673.4|62658.4|663
1606218000000|2020-11-24 11:40:00|62677.9|62662.9|62659|62644|62679.9|62664.9|62649.7|62634.6|640
1606218300000|2020-11-24 11:45:00|62658.5|62643.5|62665.6|62650.6|62677|62659.9|62655.3|62638.9|791
1606218600000|2020-11-24 11:50:00|62666.1|62651.1|62714.2|62699.2|62714.2|62699.2|62661.2|62646.2|675
1606218900000|2020-11-24 11:55:00|62716.6|62696.6|62727.1|62707.1|62733.8|62717.1|62708.8|62692.5|814
1606219200000|2020-11-24 12:00:00|62725.9|62710.9|62713.3|62698.3|62741.4|62723.7|62707.2|62690.1|853
1606219500000|2020-11-24 12:05:00|62713.4|62698.4|62699|62684|62720.5|62705.5|62698.9|62683.6|684
1606219800000|2020-11-24 12:10:00|62695.4|62680.4|62700.7|62685.7|62703.1|62688.1|62686.7|62668.5|739
1606220100000|2020-11-24 12:15:00|62700.4|62685.4|62673.4|62658.4|62707.8|62692.4|62671.8|62655.4|719
1606220400000|2020-11-24 12:20:00|62673.5|62658.5|62682.4|62667.4|62700.2|62683.4|62673.5|62658.5|714
1606220700000|2020-11-24 12:25:00|62682.8|62667.8|62738.2|62718.2|62739.6|62724.4|62682.5|62667.5|806
1606221000000|2020-11-24 12:30:00|62736.3|62721.3|62719.3|62699.3|62739.7|62723.9|62703.9|62686.5|813
1606221300000|2020-11-24 12:35:00|62719.6|62699.6|62725.7|62710.7|62734.8|62718.8|62716.2|62699.6|682
1606221600000|2020-11-24 12:40:00|62725.9|62710.9|62726.3|62711.3|62741.9|62724.9|62714.3|62697.2|747
1606221900000|2020-11-24 12:45:00|62729|62709|62737.4|62722.4|62741.4|62726.4|62718.5|62703.5|754
1606222200000|2020-11-24 12:50:00|62737.5|62722.5|62748.2|62733.2|62755.6|62739.5|62728.5|62713.5|765
1606222500000|2020-11-24 12:55:00|62748.3|62733.3|62716.7|62701.7|62748.6|62733.6|62713.3|62695.6|791
1606222800000|2020-11-24 13:00:00|62716.8|62701.8|62727.5|62712.5|62746.2|62728.7|62716.1|62700.8|847
1606223100000|2020-11-24 13:05:00|62727.4|62712.4|62729.7|62709.7|62750.2|62733.7|62716.1|62700.1|754
1606223400000|2020-11-24 13:10:00|62728.8|62708.8|62734.8|62719.8|62742.2|62727.1|62726.5|62708.6|746
1606223700000|2020-11-24 13:15:00|62734.9|62719.9|62719.5|62704.5|62737.3|62719.9|62715.8|62698.6|807
1606224000000|2020-11-24 13:20:00|62720|62705|62708.8|62693.8|62732.3|62715.8|62696.3|62680|830
1606224300000|2020-11-24 13:25:00|62708.7|62693.7|62706.6|62686.6|62716.6|62701.1|62695.3|62679.1|805
1606224600000|2020-11-24 13:30:00|62706|62686|62703.7|62688.7|62717|62700.1|62695.4|62680.2|688
1606224900000|2020-11-24 13:35:00|62704.4|62689.4|62693.1|62673.1|62715.2|62697.8|62688.9|62671.2|746
1606225200000|2020-11-24 13:40:00|62692.9|62672.9|62709.4|62689.4|62713.3|62695.4|62673.7|62656.6|902
1606225500000|2020-11-24 13:45:00|62711.1|62691.1|62711.3|62696.3|62735.7|62715.7|62699.5|62681.4|873
1606225800000|2020-11-24 13:50:00|62711.7|62696.7|62706.9|62691.9|62716.7|62701.7|62700.8|62685.8|793
1606226100000|2020-11-24 13:55:00|62707|62692|62787.9|62767.9|62808|62788|62701.9|62686.7|971
1606226400000|2020-11-24 14:00:00|62788.5|62768.5|62776.4|62756.4|62809.6|62792.7|62776.4|62756.4|984
1606226700000|2020-11-24 14:05:00|62776.3|62756.3|62845.2|62825.2|62856.7|62836.7|62765.9|62747|945
1606227000000|2020-11-24 14:10:00|62845|62825|62791.6|62776.6|62845|62825|62778|62760.3|963
1606227300000|2020-11-24 14:15:00|62791.7|62776.7|62777.4|62762.4|62793.3|62777.2|62769.7|62751.6|823
1606227600000|2020-11-24 14:20:00|62779.8|62759.8|62800.3|62780.3|62800.3|62782.9|62772.9|62757.8|751
1606227900000|2020-11-24 14:25:00|62800.2|62780.2|62797.3|62782.3|62818.8|62801.4|62785.2|62767.9|823
1606228200000|2020-11-24 14:30:00|62797|62782|62826.1|62811.1|62832.7|62812.7|62780.9|62763.4|884
1606228500000|2020-11-24 14:35:00|62828.6|62808.6|62814.7|62794.7|62842.7|62822.7|62808.9|62790.7|895
1606228800000|2020-11-24 14:40:00|62812.2|62797.2|62841|62826|62847.9|62831.3|62810.5|62791.4|909
1606229100000|2020-11-24 14:45:00|62841.4|62826.4|62798.1|62778.1|62843.8|62828.7|62788|62769.9|883
1606229400000|2020-11-24 14:50:00|62797.5|62777.5|62799|62779|62809.1|62789.8|62784.5|62766.2|854
1606229700000|2020-11-24 14:55:00|62796.7|62781.7|62735.5|62714.7|62801.5|62784.2|62716.6|62696.6|944
1606230000000|2020-11-24 15:00:00|62734.9|62714.9|62736.9|62716.9|62752.4|62734.2|62727.8|62707.8|926
1606230300000|2020-11-24 15:05:00|62736.7|62716.7|62731.9|62716.9|62740.2|62723.9|62714|62697.1|905
1606230600000|2020-11-24 15:10:00|62731.5|62716.5|62773|62753|62773.4|62755.7|62729.3|62712.1|862
1606230900000|2020-11-24 15:15:00|62770.3|62755.3|62753.3|62738.3|62779.7|62761.4|62742.2|62725.1|877
1606231200000|2020-11-24 15:20:00|62753.4|62738.4|62735.9|62720.9|62770.6|62753.2|62730.3|62714.7|820
1606231500000|2020-11-24 15:25:00|62736.6|62721.6|62737.6|62722.6|62769.4|62753.1|62733.4|62717.7|861
1606231800000|2020-11-24 15:30:00|62737.4|62722.4|62738.4|62723.4|62752.7|62735.2|62729.1|62710.6|835
1606232100000|2020-11-24 15:35:00|62738.7|62723.7|62707|62687|62745.2|62730.2|62701.6|62683.7|886
1606232400000|2020-11-24 15:40:00|62705.7|62690.7|62684|62669|62716.1|62699.3|62680.3|62663.6|937
1606232700000|2020-11-24 15:45:00|62683.9|62668.9|62691.9|62676.9|62704.3|62689.3|62679.2|62664.2|927
1606233000000|2020-11-24 15:50:00|62691.7|62676.7|62673.5|62658.5|62703|62687.8|62637.4|62620.1|979
1606233300000|2020-11-24 15:55:00|62673.9|62658.9|62691|62676|62705.2|62689.4|62667.1|62650.1|953
1606233600000|2020-11-24 16:00:00|62690.2|62675.2|62674.9|62654.9|62708.9|62693.9|62669.9|62649.9|981
1606233900000|2020-11-24 16:05:00|62676.7|62656.7|62671.6|62656.6|62686|62667.4|62661.6|62641.6|826
1606234200000|2020-11-24 16:10:00|62671.9|62656.9|62666.4|62646.4|62689.7|62671.5|62656|62641|874
1606234500000|2020-11-24 16:15:00|62664.4|62649.4|62662.8|62647.8|62676.8|62658.4|62655.6|62638.4|863
1606234800000|2020-11-24 16:20:00|62666.7|62646.7|62638.6|62623.6|62666.8|62648.7|62635.2|62617.2|759
1606235100000|2020-11-24 16:25:00|62641.2|62621.2|62644.8|62624.8|62644.9|62624.9|62619.2|62601.2|768
1606235400000|2020-11-24 16:30:00|62644.9|62624.9|62646.4|62626.4|62655.4|62638.4|62641.5|62622.8|723
1606235700000|2020-11-24 16:35:00|62646.8|62626.8|62647|62632|62650.7|62633.1|62630.5|62614|803
1606236000000|2020-11-24 16:40:00|62646|62631|62654.4|62634.4|62657.5|62640|62635.4|62616.4|796
1606236300000|2020-11-24 16:45:00|62652|62637|62664.9|62644.9|62672.5|62654.4|62646.6|62628|814
1606236600000|2020-11-24 16:50:00|62664.8|62644.8|62668.4|62653.4|62681.4|62663.1|62664.5|62644.8|707
1606236900000|2020-11-24 16:55:00|62671.3|62656.3|62684.8|62664.8|62685.9|62668.4|62649.3|62634.3|770
1606237200000|2020-11-24 17:00:00|62684|62664|62699.2|62679.2|62699.2|62679.2|62679.4|62659.4|798
1606237500000|2020-11-24 17:05:00|62699.1|62679.1|62724.3|62704.3|62726|62706|62697|62677|759
1606237800000|2020-11-24 17:10:00|62724.2|62704.2|62712.7|62697.7|62724.5|62704.5|62708|62689.1|737
1606238100000|2020-11-24 17:15:00|62713.5|62698.5|62697.5|62677.5|62714.7|62699.7|62697.5|62677.5|732
1606238400000|2020-11-24 17:20:00|62697.8|62677.8|62698.1|62678.1|62700.9|62680.9|62688.5|62668.5|650
1606238700000|2020-11-24 17:25:00|62698.2|62678.2|62704.4|62684.4|62714.1|62695.9|62697.5|62677.5|678
1606239000000|2020-11-24 17:30:00|62704.3|62684.3|62705.1|62685.1|62716.1|62697.2|62704.1|62684.1|691
1606239300000|2020-11-24 17:35:00|62704.5|62684.5|62714.7|62699.7|62722.8|62705|62702.8|62682.8|698
1606239600000|2020-11-24 17:40:00|62714.6|62699.6|62723.8|62703.8|62731.8|62711.8|62708.7|62690.4|646
1606239900000|2020-11-24 17:45:00|62723.6|62703.6|62705.2|62685.2|62729|62711.3|62702.7|62682.7|787
1606240200000|2020-11-24 17:50:00|62705.3|62685.3|62701.4|62681.4|62706|62686|62694.8|62674.8|541
1606240500000|2020-11-24 17:55:00|62701.6|62681.6|62698.6|62678.6|62708.4|62688.4|62692.4|62672.4|696
1606240800000|2020-11-24 18:00:00|62698.8|62678.8|62708.4|62688.4|62725.4|62705.4|62696|62676|605
1606241100000|2020-11-24 18:05:00|62708.5|62688.5|62712|62692|62715.9|62695.9|62704.1|62684.1|525
1606241400000|2020-11-24 18:10:00|62711.9|62691.9|62704.8|62684.8|62715.4|62695.4|62704|62684|471
1606241700000|2020-11-24 18:15:00|62704.9|62684.9|62681.9|62661.9|62705.5|62685.5|62680.9|62660.9|606
1606242000000|2020-11-24 18:20:00|62680.9|62660.9|62687.6|62667.6|62689.8|62669.8|62679.3|62659.3|515
1606242300000|2020-11-24 18:25:00|62687.7|62667.7|62684.4|62664.4|62697.8|62677.8|62683.7|62663.7|573
1606242600000|2020-11-24 18:30:00|62683.9|62663.9|62663.5|62643.5|62684.1|62664.1|62657.4|62637.4|565
1606242900000|2020-11-24 18:35:00|62663.3|62643.3|62671.6|62651.6|62679.9|62659.9|62662.9|62642.9|591
1606243200000|2020-11-24 18:40:00|62672.1|62652.1|62652.6|62632.6|62672.4|62652.4|62643.2|62623.2|750
1606243500000|2020-11-24 18:45:00|62652.5|62632.5|62647|62627|62657.4|62637.4|62645.8|62625.8|583
1606243800000|2020-11-24 18:50:00|62647.1|62627.1|62650.5|62630.5|62661.1|62641.1|62641.8|62621.8|628
1606244100000|2020-11-24 18:55:00|62650.3|62630.3|62642.7|62622.7|62653.3|62633.3|62640.2|62620.2|584
1606244400000|2020-11-24 19:00:00|62643|62623|62656.7|62636.7|62657.2|62637.2|62640.8|62620.8|587
1606244700000|2020-11-24 19:05:00|62656.6|62636.6|62660|62640|62660.3|62640.3|62647|62627|584
1606245000000|2020-11-24 19:10:00|62659.1|62639.1|62658.6|62638.6|62663|62643|62653.6|62633.6|586
1606245300000|2020-11-24 19:15:00|62658.5|62638.5|62658.6|62638.6|62662.7|62642.7|62656.9|62636.9|493
1606245600000|2020-11-24 19:20:00|62658.5|62638.5|62653.4|62633.4|62661.5|62641.5|62648.8|62628.8|539
1606245900000|2020-11-24 19:25:00|62653.5|62633.5|62665.1|62645.1|62668|62648|62651.3|62631.3|557
1606246200000|2020-11-24 19:30:00|62665.2|62645.2|62664.9|62644.9|62675.6|62655.6|62664|62644|573
1606246500000|2020-11-24 19:35:00|62664.8|62644.8|62655.3|62635.3|62664.9|62644.9|62649.6|62629.6|531
1606246800000|2020-11-24 19:40:00|62655.2|62635.2|62654.6|62634.6|62664.1|62644.1|62654.3|62634.3|528
1606247100000|2020-11-24 19:45:00|62654.7|62634.7|62656.9|62636.9|62663|62643|62653.2|62633.2|567
1606247400000|2020-11-24 19:50:00|62656.5|62636.5|62651.6|62631.6|62656.9|62636.9|62646.5|62626.5|488
1606247700000|2020-11-24 19:55:00|62651.7|62631.7|62634.5|62614.5|62651.9|62631.9|62628.1|62608.1|642
1606248000000|2020-11-24 20:00:00|62634.4|62614.4|62630.8|62610.8|62635.9|62615.9|62625.2|62605.2|645
1606248300000|2020-11-24 20:05:00|62630.9|62610.9|62630.8|62610.8|62639|62620.6|62628.3|62608.3|661
1606248600000|2020-11-24 20:10:00|62631.1|62611.1|62631|62611|62635.7|62615.7|62625.3|62605.3|552
1606248900000|2020-11-24 20:15:00|62630.7|62610.7|62635.3|62615.3|62636.3|62616.3|62626|62606|610
1606249200000|2020-11-24 20:20:00|62635.7|62615.7|62625.6|62605.6|62635.7|62615.7|62625|62605|628
1606249500000|2020-11-24 20:25:00|62625.2|62605.2|62634|62614|62636.4|62616.4|62623.8|62603.8|610
1606249800000|2020-11-24 20:30:00|62634.1|62614.1|62628.3|62608.3|62635.5|62615.5|62627|62607|691
1606250100000|2020-11-24 20:35:00|62626.3|62606.3|62623|62603|62631|62611|62620.6|62600.6|604
1606250400000|2020-11-24 20:40:00|62623.4|62603.4|62624.2|62604.2|62629|62609|62620.6|62600.6|586
1606250700000|2020-11-24 20:45:00|62624|62604|62610.8|62590.8|62625.4|62605.4|62609.5|62589.5|592
1606251000000|2020-11-24 20:50:00|62612|62592|62601|62581|62612|62592|62597.3|62577.3|650
1606251300000|2020-11-24 20:55:00|62601.3|62581.3|62598.9|62578.9|62602|62582|62583.6|62566.6|772
1606251600000|2020-11-24 21:00:00|62596.4|62581.4|62605.5|62585.5|62621.9|62603.7|62596.4|62580.8|627
1606251900000|2020-11-24 21:05:00|62605.4|62585.4|62599|62579|62607.3|62587.3|62598.8|62578.8|467
1606252200000|2020-11-24 21:10:00|62598|62578|62602.8|62582.8|62607.1|62587.1|62597.6|62577.6|486
1606252500000|2020-11-24 21:15:00|62603.2|62583.2|62608|62588|62608|62588|62600.3|62580.3|370
1606252800000|2020-11-24 21:20:00|62606.8|62586.8|62604.4|62584.4|62607.3|62587.3|62598.7|62578.7|368
1606253100000|2020-11-24 21:25:00|62604.1|62584.1|62595.6|62575.6|62604.7|62584.7|62592.9|62572.9|399
1606253400000|2020-11-24 21:30:00|62594.6|62574.6|62601.7|62581.7|62602.4|62582.4|62593.4|62573.4|541
1606253700000|2020-11-24 21:35:00|62601.4|62581.4|62597.9|62577.9|62602.1|62582.1|62594.4|62574.4|759
1606254000000|2020-11-24 21:40:00|62597.7|62577.7|62600.9|62580.9|62605.7|62585.7|62597.1|62577.1|394
1606254300000|2020-11-24 21:45:00|62599.7|62579.7|62582.9|62562.9|62599.8|62579.8|62582.7|62562.7|512
1606254600000|2020-11-24 21:50:00|62583.1|62563.1|62600.7|62580.7|62600.7|62580.7|62573.3|62553.3|595
1606254900000|2020-11-24 21:55:00|62600|62580|62603.1|62563.1|62605.2|62581.4|62586.8|62558.8|517
1606255200000|2020-11-24 22:00:00|62605.7|62562.6|62588.7|62563.2|62612.6|62567.1|62587.5|62557.5|73
1606255500000|2020-11-24 22:05:00|62590.4|62558.2|62582.9|62557.9|62601.4|62566.8|62582.9|62543.2|137
1606255800000|2020-11-24 22:10:00|62582.8|62558|62588.2|62554.4|62594.7|62563.3|62574.7|62537.2|164
1606256100000|2020-11-24 22:15:00|62587.4|62554.5|62595.4|62557.3|62600.4|62567.4|62586.3|62549|206
1606256400000|2020-11-24 22:20:00|62593.8|62566.4|62594|62558.4|62598.7|62569.9|62589.8|62552.1|128
1606256700000|2020-11-24 22:25:00|62595.3|62559.5|62602.2|62564.4|62602.2|62568.6|62589.5|62555.3|188
1606257000000|2020-11-24 22:30:00|62600.5|62564.5|62593.7|62566.5|62601.2|62573.4|62591.3|62559.9|198
1606257300000|2020-11-24 22:35:00|62592.3|62571.5|62591.7|62569.4|62597.2|62571.7|62590.7|62565|227
1606257600000|2020-11-24 22:40:00|62591.9|62568.9|62593.5|62567.7|62596.1|62573.5|62589.3|62565.3|217
1606257900000|2020-11-24 22:45:00|62593.4|62568.9|62592.4|62570.1|62596.1|62575.2|62589.4|62565.4|327
1606258200000|2020-11-24 22:50:00|62592.6|62570.3|62594.1|62574.1|62596.5|62576.5|62589.7|62565.9|297
1606258500000|2020-11-24 22:55:00|62593.9|62573.9|62596.1|62576.1|62598|62578|62593.7|62573.7|278
1606258800000|2020-11-24 23:00:00|62596.7|62576.7|62597.8|62577.8|62598|62578|62589.4|62569.4|450
1606259100000|2020-11-24 23:05:00|62597.4|62577.4|62596.8|62576.8|62600.1|62580.1|62591.9|62571.9|538
1606259400000|2020-11-24 23:10:00|62596.6|62576.6|62604.3|62584.3|62608.7|62588.7|62594.5|62574.5|615
1606259700000|2020-11-24 23:15:00|62604|62584|62605|62585|62608.2|62588.2|62600.5|62580.5|595
1606260000000|2020-11-24 23:20:00|62605.2|62585.2|62595.6|62575.6|62609.9|62589.9|62595.2|62575.2|631
1606260300000|2020-11-24 23:25:00|62595.4|62575.4|62587.8|62567.8|62596.6|62576.6|62582.5|62562.5|531
1606260600000|2020-11-24 23:30:00|62587.5|62567.5|62578.5|62558.5|62587.5|62567.5|62576.7|62556.7|472
1606260900000|2020-11-24 23:35:00|62578|62558|62577.4|62557.4|62580|62560|62568.3|62548.3|485
1606261200000|2020-11-24 23:40:00|62577.3|62557.3|62579.8|62559.8|62584|62564|62576.3|62556.3|420
1606261500000|2020-11-24 23:45:00|62579.6|62559.6|62573.5|62553.5|62582.9|62562.9|62571|62551|399
1606261800000|2020-11-24 23:50:00|62573.7|62553.7|62569.6|62549.6|62576.9|62556.9|62568.7|62548.7|378
1606262100000|2020-11-24 23:55:00|62569.7|62549.7|62568.7|62548.7|62570.2|62550.2|62566.3|62546.3|342
1606262400000|2020-11-25 00:00:00|62568.2|62548.2|62569.4|62549.4|62575.7|62555.7|62566.8|62546.8|457
1606262700000|2020-11-25 00:05:00|62569.2|62549.2|62552.1|62537.1|62569.8|62549.8|62552.1|62535.7|563
1606263000000|2020-11-25 00:10:00|62554.3|62534.3|62565|62545|62567.8|62549.3|62549.6|62532.2|583
1606263300000|2020-11-25 00:15:00|62565.1|62545.1|62553.9|62533.9|62566.1|62546.1|62549.5|62529.5|606
1606263600000|2020-11-25 00:20:00|62554.1|62534.1|62555.5|62535.5|62557.7|62539.8|62550.9|62530.9|550
1606263900000|2020-11-25 00:25:00|62555.6|62535.6|62569.8|62549.8|62570|62550|62553|62534.5|470
1606264200000|2020-11-25 00:30:00|62569.6|62549.6|62566.9|62546.9|62577.7|62560.3|62561|62542.5|504
1606264500000|2020-11-25 00:35:00|62567.3|62547.3|62566.9|62546.9|62573|62554.1|62563|62544.3|402
1606264800000|2020-11-25 00:40:00|62566.7|62546.7|62570|62550|62576.7|62556.7|62562.1|62544.4|526
1606265100000|2020-11-25 00:45:00|62569.9|62549.9|62574.3|62554.3|62576.2|62556.2|62568.2|62549|515
1606265400000|2020-11-25 00:50:00|62574.5|62554.5|62574.7|62554.7|62584.9|62564.9|62569.4|62551|519
1606265700000|2020-11-25 00:55:00|62574.3|62554.3|62574.2|62554.2|62586|62568.5|62569.2|62550|563
1606266000000|2020-11-25 01:00:00|62573.3|62558.3|62571.6|62551.6|62576.5|62558.3|62560.6|62540.6|676
1606266300000|2020-11-25 01:05:00|62571.4|62551.4|62544.6|62524.6|62571.6|62551.6|62537.7|62518.1|681
1606266600000|2020-11-25 01:10:00|62544.2|62524.2|62545.5|62525.5|62556.5|62536.5|62540.1|62520.1|540
1606266900000|2020-11-25 01:15:00|62545.6|62525.6|62551.7|62531.7|62553.9|62533.9|62526.4|62506.4|638
1606267200000|2020-11-25 01:20:00|62553.3|62533.3|62553.7|62533.7|62557.2|62538.7|62540.4|62522.5|642
1606267500000|2020-11-25 01:25:00|62553.9|62533.9|62554.1|62534.1|62556.7|62536.7|62549|62529|544
1606267800000|2020-11-25 01:30:00|62554.2|62534.2|62557.6|62537.6|62559.8|62541.4|62549.9|62531.1|568
1606268100000|2020-11-25 01:35:00|62558.4|62538.4|62549.7|62529.7|62559.8|62542.9|62543|62523.3|609
1606268400000|2020-11-25 01:40:00|62549.6|62529.6|62551|62531|62553.7|62535|62545.1|62527.6|558
1606268700000|2020-11-25 01:45:00|62552|62532|62549.4|62529.4|62558.5|62539.4|62547.6|62528.9|597
1606269000000|2020-11-25 01:50:00|62549.2|62529.2|62555.8|62535.8|62563.3|62547.2|62544.3|62526.5|701
1606269300000|2020-11-25 01:55:00|62555.7|62535.7|62568.5|62548.5|62570.7|62553|62550.1|62530.5|664
1606269600000|2020-11-25 02:00:00|62568.6|62548.6|62566.3|62546.3|62581.5|62564.1|62560|62542.4|707
1606269900000|2020-11-25 02:05:00|62566.7|62546.7|62560.7|62545.7|62577.8|62560.4|62560.2|62542.8|619
1606270200000|2020-11-25 02:10:00|62563.3|62543.3|62551|62531|62565.7|62545.7|62541.9|62523.9|639
1606270500000|2020-11-25 02:15:00|62550.7|62530.7|62546.7|62526.7|62557.8|62537.8|62539.8|62521.3|686
1606270800000|2020-11-25 02:20:00|62546.6|62526.6|62550.9|62530.9|62556.4|62537.6|62545.1|62525.1|694
1606271100000|2020-11-25 02:25:00|62550.8|62530.8|62555.9|62535.9|62557.8|62539|62547.6|62527.7|574
1606271400000|2020-11-25 02:30:00|62556.2|62536.2|62549.5|62529.5|62556.4|62537.3|62544.2|62525.2|633
1606271700000|2020-11-25 02:35:00|62549.9|62529.9|62543.5|62523.5|62551.1|62532.3|62535.9|62517.3|602
1606272000000|2020-11-25 02:40:00|62543.6|62523.6|62546.4|62526.4|62547.4|62531.2|62539.1|62521.8|422
1606272300000|2020-11-25 02:45:00|62546.6|62526.6|62553.1|62533.1|62556.8|62539|62544.7|62526.4|522
1606272600000|2020-11-25 02:50:00|62552.9|62532.9|62542.1|62522.1|62555.8|62538|62534.5|62516.5|542
1606272900000|2020-11-25 02:55:00|62542.2|62522.2|62534.5|62514.5|62542.2|62523.7|62526.7|62509.3|588
1606273200000|2020-11-25 03:00:00|62534.4|62514.4|62538.1|62518.1|62539.6|62520.4|62532|62512|622
1606273500000|2020-11-25 03:05:00|62537.5|62517.5|62534.5|62514.5|62538.2|62518.2|62528.4|62511.4|642
1606273800000|2020-11-25 03:10:00|62534.7|62514.7|62532.1|62512.1|62537.2|62519.2|62526.1|62507.6|618
1606274100000|2020-11-25 03:15:00|62532.3|62512.3|62535.8|62515.8|62537.7|62519.8|62530.3|62511|484
1606274400000|2020-11-25 03:20:00|62535.2|62515.2|62538.5|62518.5|62541.5|62523.2|62529.3|62512.1|565
1606274700000|2020-11-25 03:25:00|62538.6|62518.6|62537.8|62517.8|62543.2|62525.8|62533|62515.4|592
1606275000000|2020-11-25 03:30:00|62537.7|62517.7|62519|62499|62537.7|62520.5|62511|62491.7|604
1606275300000|2020-11-25 03:35:00|62518.8|62498.8|62512.1|62492.1|62526.3|62508.7|62509.9|62492|624
1606275600000|2020-11-25 03:40:00|62511.9|62491.9|62522|62502|62529.1|62511|62511.9|62491.9|682
1606275900000|2020-11-25 03:45:00|62521.4|62501.4|62520.3|62500.3|62522.2|62504.3|62513.3|62495.9|489
1606276200000|2020-11-25 03:50:00|62520.2|62500.2|62516.7|62496.7|62520.3|62501.2|62511.8|62493.9|398
1606276500000|2020-11-25 03:55:00|62516.4|62496.4|62524.2|62504.2|62525.7|62508.4|62514.8|62496.3|444
1606276800000|2020-11-25 04:00:00|62522.9|62502.9|62521.9|62501.9|62524.8|62505.4|62517.4|62498.6|492
1606277100000|2020-11-25 04:05:00|62522|62502|62530.1|62510.1|62531|62513.6|62517.1|62498.9|475
1606277400000|2020-11-25 04:10:00|62530|62510|62524.3|62509.3|62533.7|62515.9|62522.9|62505.7|480
1606277700000|2020-11-25 04:15:00|62522.8|62507.8|62529.1|62509.1|62530.3|62512.7|62522.6|62503.9|453
1606278000000|2020-11-25 04:20:00|62529.3|62509.3|62524.5|62504.5|62536.8|62519.6|62520.5|62502.4|677
1606278300000|2020-11-25 04:25:00|62522.5|62507.5|62508.4|62488.4|62526.9|62509.1|62504.7|62485.3|614
1606278600000|2020-11-25 04:30:00|62508.1|62488.1|62526.3|62506.3|62528.6|62510.5|62507.5|62487.5|609
1606278900000|2020-11-25 04:35:00|62526.4|62506.4|62525.8|62505.8|62528.2|62510.7|62522.8|62503.8|464
1606279200000|2020-11-25 04:40:00|62525.1|62505.1|62521.7|62501.7|62527.2|62509|62516.7|62498.5|442
1606279500000|2020-11-25 04:45:00|62521.9|62501.9|62522.4|62502.4|62524.1|62504.9|62515.8|62497.2|440
1606279800000|2020-11-25 04:50:00|62522.5|62502.5|62525.6|62505.6|62528.7|62511.4|62519.4|62501.6|477
1606280100000|2020-11-25 04:55:00|62525.4|62505.4|62535.8|62515.8|62537.2|62519.4|62525.4|62505.4|435
1606280400000|2020-11-25 05:00:00|62536.1|62516.1|62518.9|62498.9|62540.6|62522.9|62518|62498.7|617
1606280700000|2020-11-25 05:05:00|62519.2|62499.2|62523.6|62508.6|62527.2|62509.6|62518.9|62498.9|571
1606281000000|2020-11-25 05:10:00|62523.8|62508.8|62533.7|62513.7|62536.3|62517.7|62522.4|62504.5|558
1606281300000|2020-11-25 05:15:00|62533.6|62513.6|62536.5|62516.5|62538.8|62520.7|62532.5|62512.5|520
1606281600000|2020-11-25 05:20:00|62536.4|62516.4|62536|62516|62537.7|62520.2|62527.8|62509.3|571
1606281900000|2020-11-25 05:25:00|62536.3|62516.3|62537.8|62517.8|62538.8|62521|62531|62512.3|530
1606282200000|2020-11-25 05:30:00|62538|62518|62537.3|62522.3|62542.9|62525.9|62535.1|62517|607
1606282500000|2020-11-25 05:35:00|62539.2|62519.2|62536|62516|62541.1|62523.4|62527.2|62509.3|621
1606282800000|2020-11-25 05:40:00|62537.4|62517.4|62542.3|62522.3|62542.3|62522.3|62528.4|62509.5|699
1606283100000|2020-11-25 05:45:00|62542.4|62522.4|62552.4|62532.4|62552.7|62534.4|62528.3|62509.3|730
1606283400000|2020-11-25 05:50:00|62552.3|62532.3|62562|62542|62563.3|62543.3|62540.2|62522.3|820
1606283700000|2020-11-25 05:55:00|62561.7|62541.7|62573.3|62553.3|62579.5|62559.5|62560.5|62540.5|802
1606284000000|2020-11-25 06:00:00|62573.5|62553.5|62554|62534|62575.1|62555.1|62550.4|62532.5|822
1606284300000|2020-11-25 06:05:00|62551|62536|62552.9|62537.9|62556.9|62539.5|62545.4|62527.3|679
1606284600000|2020-11-25 06:10:00|62554.4|62534.4|62559.9|62544.9|62563.4|62546.5|62549.6|62531.6|599
1606284900000|2020-11-25 06:15:00|62560.2|62545.2|62575|62560|62579.4|62562.4|62557.4|62541.8|695
1606285200000|2020-11-25 06:20:00|62575.1|62560.1|62593|62573|62593.9|62576.5|62565.6|62547.7|717
1606285500000|2020-11-25 06:25:00|62592.8|62572.8|62598.1|62583.1|62602.7|62585|62587.2|62569.8|712
1606285800000|2020-11-25 06:30:00|62597.9|62582.9|62599.4|62579.4|62602.7|62584.7|62586.8|62567.4|644
1606286100000|2020-11-25 06:35:00|62599.8|62579.8|62600.9|62580.9|62607.1|62589.6|62591.6|62571.6|655
1606286400000|2020-11-25 06:40:00|62601.3|62581.3|62592.8|62572.8|62602.7|62585.4|62591.7|62571.7|641
1606286700000|2020-11-25 06:45:00|62592.9|62572.9|62590.3|62570.3|62597.4|62580|62585.7|62565.9|626
1606287000000|2020-11-25 06:50:00|62590.2|62570.2|62584.6|62564.6|62590.6|62572.5|62583.3|62563.8|548
1606287300000|2020-11-25 06:55:00|62585|62565|62563.5|62548.5|62586.4|62566.4|62563.4|62545.7|663
1606287600000|2020-11-25 07:00:00|62566.9|62546.9|62582.5|62562.5|62586.1|62569.5|62560.5|62540.5|800
1606287900000|2020-11-25 07:05:00|62582.8|62562.8|62549.6|62534.6|62582.8|62566|62549|62531.6|721
1606288200000|2020-11-25 07:10:00|62547|62532|62535.5|62515.5|62562.8|62542.8|62529.7|62512.4|762
1606288500000|2020-11-25 07:15:00|62536.4|62516.4|62544.6|62524.6|62552.9|62534.9|62533.1|62515.5|706
1606288800000|2020-11-25 07:20:00|62544.5|62524.5|62555.9|62535.9|62563.9|62545.9|62536|62518.6|757
1606289100000|2020-11-25 07:25:00|62555.7|62535.7|62540.4|62525.4|62559.6|62544.3|62537.9|62519.2|608
1606289400000|2020-11-25 07:30:00|62540.3|62525.3|62538.3|62523.3|62555.1|62537.6|62535.2|62518.7|622
1606289700000|2020-11-25 07:35:00|62538|62523|62482.3|62467.3|62552.9|62535.5|62479.3|62461.9|901
1606290000000|2020-11-25 07:40:00|62482.1|62467.1|62502.2|62487.2|62508.6|62490.5|62476.2|62459.8|846
1606290300000|2020-11-25 07:45:00|62503.3|62488.3|62516.6|62501.6|62535.5|62517.7|62501.8|62484.3|760
1606290600000|2020-11-25 07:50:00|62516.2|62501.2|62509.6|62494.6|62520.7|62505.7|62504.7|62489.7|730
1606290900000|2020-11-25 07:55:00|62509.7|62494.7|62516.4|62501.4|62527.3|62510.3|62506.8|62491.8|810
1606291200000|2020-11-25 08:00:00|62515.9|62500.9|62494.6|62479.6|62531.8|62516.8|62491.3|62471.7|932
1606291500000|2020-11-25 08:05:00|62494.5|62479.5|62474.2|62459.2|62507|62489.6|62466|62447.5|892
1606291800000|2020-11-25 08:10:00|62474.3|62459.3|62412.6|62392.6|62478.2|62461.4|62398.6|62378.6|940
1606292100000|2020-11-25 08:15:00|62412.5|62392.5|62436.2|62421.2|62443.2|62425.4|62409.5|62392.5|921
1606292400000|2020-11-25 08:20:00|62436.8|62421.8|62426|62406|62475.4|62457.9|62414|62394|993
1606292700000|2020-11-25 08:25:00|62425.9|62405.9|62454.5|62434.5|62463|62443|62412.6|62395.8|920
1606293000000|2020-11-25 08:30:00|62454.4|62434.4|62442.5|62422.5|62473.4|62453.4|62439.8|62420.8|931
1606293300000|2020-11-25 08:35:00|62442.8|62422.8|62461.5|62441.5|62466.2|62448.2|62437.4|62419.4|819
1606293600000|2020-11-25 08:40:00|62461.6|62441.6|62500|62485|62506.1|62488.7|62457.7|62438.9|945
1606293900000|2020-11-25 08:45:00|62500.1|62485.1|62522.6|62507.6|62528.5|62510.5|62489.6|62472.2|887
1606294200000|2020-11-25 08:50:00|62523.1|62508.1|62510.8|62490.8|62539.9|62521.8|62506|62488.4|949
1606294500000|2020-11-25 08:55:00|62512.9|62492.9|62492.5|62472.5|62529.1|62511.4|62488.9|62470|925
1606294800000|2020-11-25 09:00:00|62492.8|62472.8|62511.9|62496.9|62518.4|62501.1|62489.2|62472.1|873
1606295100000|2020-11-25 09:05:00|62511.6|62496.6|62493.7|62478.7|62519.5|62502.4|62491|62472.6|825
1606295400000|2020-11-25 09:10:00|62493.6|62478.6|62505.2|62490.2|62512.1|62494.1|62490.9|62473.7|818
1606295700000|2020-11-25 09:15:00|62505.3|62490.3|62535.9|62520.9|62543.3|62523.8|62505.3|62487.9|925
1606296000000|2020-11-25 09:20:00|62535.7|62520.7|62547.8|62527.8|62563.3|62545.5|62533.3|62517.6|915
1606296300000|2020-11-25 09:25:00|62547.7|62527.7|62554.3|62539.3|62586.9|62571.9|62547.7|62527.7|875
1606296600000|2020-11-25 09:30:00|62554|62539|62567.1|62552.1|62568.9|62552.6|62545.7|62530.7|851
1606296900000|2020-11-25 09:35:00|62567.2|62552.2|62572.1|62557.1|62580.7|62565.7|62558.3|62543.1|764
1606297200000|2020-11-25 09:40:00|62572.2|62557.2|62563.2|62548.2|62586.2|62571.2|62553|62537|777
1606297500000|2020-11-25 09:45:00|62563.6|62548.6|62546.8|62526.8|62572.3|62557.2|62544.3|62526.7|810
1606297800000|2020-11-25 09:50:00|62547.1|62527.1|62534.1|62519.1|62553.1|62536.9|62527.2|62508|800
1606298100000|2020-11-25 09:55:00|62533.7|62518.7|62520|62505|62538.7|62523.7|62519.2|62504.2|777
1606298400000|2020-11-25 10:00:00|62520.1|62505.1|62551.1|62536.1|62551.8|62536.8|62520.1|62505.1|728
1606298700000|2020-11-25 10:05:00|62551|62536|62540|62525|62565.8|62550.1|62539.1|62523.9|732
1606299000000|2020-11-25 10:10:00|62540.3|62525.3|62546.7|62531.7|62555.5|62540.5|62539.5|62524.5|642
1606299300000|2020-11-25 10:15:00|62546.3|62531.3|62568.6|62553.6|62578.5|62562|62546.3|62531.3|785
1606299600000|2020-11-25 10:20:00|62568.9|62553.9|62564.7|62549.7|62569|62554|62550.3|62535.3|643
1606299900000|2020-11-25 10:25:00|62564.9|62549.9|62567.4|62552.4|62576.8|62561.8|62552.3|62537.3|756
1606300200000|2020-11-25 10:30:00|62567.7|62552.7|62547.2|62532.2|62571.7|62556|62542|62524.3|778
1606300500000|2020-11-25 10:35:00|62546.9|62531.9|62542|62527|62557.9|62540.8|62535.3|62520.3|666
1606300800000|2020-11-25 10:40:00|62542.1|62527.1|62577.1|62562.1|62579|62564|62541.5|62526.5|660
1606301100000|2020-11-25 10:45:00|62577|62562|62560.7|62545.7|62578.4|62563.4|62555.8|62540.4|780
1606301400000|2020-11-25 10:50:00|62560.6|62545.6|62556.9|62541.9|62581.4|62566.4|62555.9|62540.9|836
1606301700000|2020-11-25 10:55:00|62556.7|62541.7|62574|62559|62583.8|62566.8|62552.2|62537.2|829
1606302000000|2020-11-25 11:00:00|62575.1|62560.1|62571.6|62556.6|62582.5|62566.8|62546.8|62530.9|874
1606302300000|2020-11-25 11:05:00|62571.1|62556.1|62613.6|62598.6|62624|62606.9|62570.2|62555.2|876
1606302600000|2020-11-25 11:10:00|62612.4|62597.4|62606.5|62591.5|62639.9|62620.8|62606|62591|837
1606302900000|2020-11-25 11:15:00|62608.9|62593.9|62603.3|62588.3|62612.4|62596.8|62598.2|62583.2|705
1606303200000|2020-11-25 11:20:00|62603|62588|62623.7|62608.7|62623.7|62608.7|62597.7|62582.3|733
1606303500000|2020-11-25 11:25:00|62623.4|62608.4|62621.8|62606.8|62630|62614.2|62619.5|62602.6|674
1606303800000|2020-11-25 11:30:00|62621.7|62606.7|62617.6|62602.6|62634.3|62619.3|62617.4|62602.2|693
1606304100000|2020-11-25 11:35:00|62617.7|62602.7|62610.4|62595.4|62629.9|62614.9|62605.2|62589.6|713
1606304400000|2020-11-25 11:40:00|62610.1|62595.1|62613.7|62598.7|62621.7|62604|62608.7|62590.7|660
1606304700000|2020-11-25 11:45:00|62616.9|62596.9|62616.1|62601.1|62622.9|62606.6|62605.2|62588.3|716
1606305000000|2020-11-25 11:50:00|62616|62601|62617.7|62602.7|62624|62609|62612.8|62596.9|686
1606305300000|2020-11-25 11:55:00|62617.8|62602.8|62637.4|62617.4|62637.6|62622.2|62617.8|62600.7|714
1606305600000|2020-11-25 12:00:00|62637|62617|62626.3|62611.3|62638.7|62621.2|62614.8|62597.4|725
1606305900000|2020-11-25 12:05:00|62626.2|62611.2|62634|62619|62635.8|62619.8|62624.4|62607.2|731
1606306200000|2020-11-25 12:10:00|62634.1|62619.1|62633.7|62618.7|62637.3|62621.2|62627|62612|691
1606306500000|2020-11-25 12:15:00|62633.6|62618.6|62617.1|62602.1|62637.1|62622.1|62614.7|62598.6|715
1606306800000|2020-11-25 12:20:00|62617.4|62602.4|62621.1|62601.1|62627.9|62612.9|62617.2|62600.3|622
1606307100000|2020-11-25 12:25:00|62621|62601|62604.7|62589.7|62623.6|62606.4|62595.5|62578.1|763
1606307400000|2020-11-25 12:30:00|62607.1|62587.1|62619.4|62604.4|62627.3|62611.2|62605.3|62586.8|664
1606307700000|2020-11-25 12:35:00|62619.5|62604.5|62604.4|62589.4|62623.7|62608.7|62604.2|62586.7|645
1606308000000|2020-11-25 12:40:00|62604.7|62589.7|62594.5|62579.5|62607.9|62591.2|62584.5|62569.4|696
1606308300000|2020-11-25 12:45:00|62594.4|62579.4|62580.7|62560.7|62595.1|62580.1|62570.6|62555.3|745
1606308600000|2020-11-25 12:50:00|62580.8|62560.8|62589|62574|62600.7|62585.7|62577.3|62557.9|673
1606308900000|2020-11-25 12:55:00|62588.7|62573.7|62566.2|62551.2|62592.9|62577.9|62561|62545.2|775
1606309200000|2020-11-25 13:00:00|62566.4|62551.4|62576.4|62561.4|62583.2|62568.2|62554.4|62539.3|787
1606309500000|2020-11-25 13:05:00|62576.3|62561.3|62584.6|62569.6|62587.1|62572.1|62575.2|62560.2|727
1606309800000|2020-11-25 13:10:00|62584.4|62569.4|62599.2|62584.2|62600.8|62585.8|62582|62567|650
1606310100000|2020-11-25 13:15:00|62599.7|62584.7|62579.4|62564.4|62600.8|62585.8|62570.2|62554.1|835
1606310400000|2020-11-25 13:20:00|62577.6|62562.6|62522.6|62507.6|62581.2|62566.2|62520.8|62505.8|838
1606310700000|2020-11-25 13:25:00|62523.2|62508.2|62516.1|62496.1|62539.4|62524.4|62513.4|62493.4|835
1606311000000|2020-11-25 13:30:00|62517.9|62497.9|62489.7|62474.7|62521|62501|62462.3|62447|936
1606311300000|2020-11-25 13:35:00|62488.5|62473.5|62497.7|62482.7|62517.1|62502.1|62478|62460|865
1606311600000|2020-11-25 13:40:00|62497.5|62482.5|62520.7|62505.7|62522.5|62506.7|62494.4|62478.5|834
1606311900000|2020-11-25 13:45:00|62520.8|62505.8|62546.2|62531.2|62557.3|62538.9|62520.2|62505.2|868
1606312200000|2020-11-25 13:50:00|62546.1|62531.1|62549.5|62529.5|62556.1|62540.8|62534.7|62518|811
1606312500000|2020-11-25 13:55:00|62549.6|62529.6|62518.5|62503.5|62553.3|62536.8|62512.4|62496.4|799
1606312800000|2020-11-25 14:00:00|62518.1|62503.1|62503.6|62488.6|62533.4|62516.5|62501|62484.7|882
1606313100000|2020-11-25 14:05:00|62503|62488|62490.4|62475.4|62518.4|62501.6|62485.5|62469.9|819
1606313400000|2020-11-25 14:10:00|62490.1|62475.1|62501.4|62481.4|62507.6|62489.5|62482.4|62465.2|830
1606313700000|2020-11-25 14:15:00|62501.5|62481.5|62527.8|62512.8|62528.7|62513.7|62501.5|62481.5|816
1606314000000|2020-11-25 14:20:00|62529.8|62509.8|62541.8|62526.8|62548.9|62531.1|62525.9|62508.9|777
1606314300000|2020-11-25 14:25:00|62541.6|62526.6|62553.1|62533.1|62560.7|62544.2|62541.6|62524.3|820
1606314600000|2020-11-25 14:30:00|62553.2|62533.2|62566.7|62551.7|62581.4|62566|62527.4|62510.3|979
1606314900000|2020-11-25 14:35:00|62566.9|62551.9|62543.4|62528.4|62574.1|62556.5|62543|62525.9|903
1606315200000|2020-11-25 14:40:00|62543.2|62528.2|62503|62488|62546|62528.7|62491.7|62473.8|905
1606315500000|2020-11-25 14:45:00|62505.4|62485.4|62485.4|62465.4|62511.1|62492.2|62477.8|62459.2|927
1606315800000|2020-11-25 14:50:00|62485.2|62465.2|62506.9|62486.9|62507.5|62489.8|62455.2|62438.5|967
1606316100000|2020-11-25 14:55:00|62504.4|62489.4|62498.1|62478.1|62519.6|62501.9|62489.4|62471.5|840
1606316400000|2020-11-25 15:00:00|62498.2|62478.2|62526.7|62511.7|62533.1|62514.2|62494.8|62476.3|907
1606316700000|2020-11-25 15:05:00|62530.2|62510.2|62551.3|62531.3|62566.2|62549.5|62525.8|62508.2|972
1606317000000|2020-11-25 15:10:00|62551.1|62531.1|62549.2|62529.2|62558.2|62540.5|62528.8|62508.8|900
1606317300000|2020-11-25 15:15:00|62546|62531|62522.8|62502.8|62558.6|62542.3|62512.7|62495.3|893
1606317600000|2020-11-25 15:20:00|62523|62503|62533.8|62513.8|62551.2|62531.2|62509.6|62489.6|918
1606317900000|2020-11-25 15:25:00|62533.9|62513.9|62516.1|62496.1|62533.9|62513.9|62504.6|62484.6|927
1606318200000|2020-11-25 15:30:00|62515.1|62495.1|62507.4|62487.4|62531.9|62511.9|62506.8|62486.8|952
1606318500000|2020-11-25 15:35:00|62507.5|62487.5|62446|62426|62511.5|62491.5|62438.1|62418.1|1017
1606318800000|2020-11-25 15:40:00|62447.6|62427.6|62412.1|62392.1|62465|62445|62407.4|62387.4|1045
1606319100000|2020-11-25 15:45:00|62409.9|62394.9|62470.3|62450.3|62471.5|62453.5|62404|62387.3|955
1606319400000|2020-11-25 15:50:00|62470|62450|62480|62460|62480.1|62460.1|62441.8|62424.1|937
1606319700000|2020-11-25 15:55:00|62479.3|62459.3|62540.6|62520.6|62560.2|62540.2|62473.6|62456.2|1069
1606320000000|2020-11-25 16:00:00|62537.9|62522.9|62523.4|62503.4|62555.9|62540.4|62515.6|62497.5|1001
1606320300000|2020-11-25 16:05:00|62523.1|62508.1|62522.6|62502.6|62528.3|62510.3|62507.5|62487.5|833
1606320600000|2020-11-25 16:10:00|62522.5|62502.5|62500.8|62480.8|62527.4|62508.9|62499.9|62479.9|774
1606320900000|2020-11-25 16:15:00|62500.6|62480.6|62501.2|62481.2|62510.6|62490.6|62489.7|62469.7|780
1606321200000|2020-11-25 16:20:00|62500.6|62480.6|62500|62480|62521.4|62501.4|62495.8|62475.8|823
1606321500000|2020-11-25 16:25:00|62502.5|62482.5|62495.6|62475.6|62510.9|62490.9|62492.2|62473.7|721
1606321800000|2020-11-25 16:30:00|62496.2|62476.2|62535.8|62515.8|62538.2|62518.7|62493.4|62473.4|804
1606322100000|2020-11-25 16:35:00|62536.2|62516.2|62498.9|62478.9|62537.1|62517.5|62494.2|62474.2|772
1606322400000|2020-11-25 16:40:00|62498.8|62478.8|62516.7|62496.7|62517|62498.9|62498.1|62478.3|808
1606322700000|2020-11-25 16:45:00|62516.6|62496.6|62504.6|62484.6|62519.2|62502.6|62502.7|62483.5|675
1606323000000|2020-11-25 16:50:00|62502.2|62487.2|62501.5|62481.5|62506.5|62488.7|62489.5|62470.2|702
1606323300000|2020-11-25 16:55:00|62501.4|62481.4|62520.7|62500.7|62526.4|62506.4|62501.4|62481.4|785
1606323600000|2020-11-25 17:00:00|62520.8|62500.8|62502.2|62482.2|62520.8|62500.8|62489.9|62469.9|829
1606323900000|2020-11-25 17:05:00|62501.8|62481.8|62504.2|62484.2|62505.3|62485.3|62482.5|62462.5|872
1606324200000|2020-11-25 17:10:00|62504.7|62484.7|62508.6|62488.6|62510.8|62490.8|62500.2|62480.2|630
1606324500000|2020-11-25 17:15:00|62508.4|62488.4|62497.9|62477.9|62515.2|62495.2|62495.8|62475.8|600
1606324800000|2020-11-25 17:20:00|62497.3|62477.3|62486.9|62466.9|62498.9|62480.9|62483.3|62463.3|676
1606325100000|2020-11-25 17:25:00|62487|62467|62475.4|62455.4|62489|62469|62469.9|62449.9|732
1606325400000|2020-11-25 17:30:00|62475.6|62455.6|62468.4|62448.4|62479.8|62459.8|62467.8|62447.8|630
1606325700000|2020-11-25 17:35:00|62468.5|62448.5|62448.8|62428.8|62468.7|62448.7|62442.7|62424.6|737
1606326000000|2020-11-25 17:40:00|62446.5|62426.5|62460.6|62440.6|62465.7|62446.2|62443|62423|724
1606326300000|2020-11-25 17:45:00|62460.3|62440.3|62451.2|62431.2|62462.3|62445.2|62450.7|62430.7|561
1606326600000|2020-11-25 17:50:00|62450.6|62430.6|62437.4|62417.4|62454.2|62434.2|62436.8|62416.8|643
1606326900000|2020-11-25 17:55:00|62437.2|62417.2|62466.1|62446.1|62470.2|62450.2|62434.4|62414.4|781
1606327200000|2020-11-25 18:00:00|62466.7|62446.7|62461.7|62441.7|62467.6|62447.6|62453.4|62434.5|684
1606327500000|2020-11-25 18:05:00|62461.6|62441.6|62445.4|62425.4|62466|62446|62444.8|62424.8|635
1606327800000|2020-11-25 18:10:00|62445.2|62425.2|62450.9|62430.9|62451.2|62431.2|62438.2|62419.4|658
1606328100000|2020-11-25 18:15:00|62450.7|62430.7|62454.5|62434.5|62460.4|62440.4|62448.4|62428.4|559
1606328400000|2020-11-25 18:20:00|62455.2|62435.2|62462.8|62442.8|62464.4|62444.4|62454.1|62434.1|526
1606328700000|2020-11-25 18:25:00|62462.9|62442.9|62466.4|62446.4|62467.8|62447.8|62453.7|62433.7|576
1606329000000|2020-11-25 18:30:00|62465.6|62445.6|62451.7|62431.7|62465.6|62445.6|62447.9|62428|631
1606329300000|2020-11-25 18:35:00|62452|62432|62462.6|62442.6|62462.8|62443.7|62447.6|62427.6|573
1606329600000|2020-11-25 18:40:00|62462.5|62442.5|62462.4|62442.4|62477.3|62460.6|62460.5|62442.3|573
1606329900000|2020-11-25 18:45:00|62462.5|62442.5|62463|62443|62481.1|62461.1|62459.4|62441.3|629
1606330200000|2020-11-25 18:50:00|62462.6|62442.6|62467.2|62447.2|62468.7|62448.7|62454.4|62434.4|603
1606330500000|2020-11-25 18:55:00|62467.4|62447.4|62480.9|62451.3|62516.2|62480.4|62464.7|62443.4|624
1606330800000|2020-11-25 19:00:00|62481.1|62447.4|62456.1|62436.1|62493.5|62473.5|62435.9|62415.9|878
1606331100000|2020-11-25 19:05:00|62456.5|62436.5|62478.6|62458.6|62480.7|62460.7|62445.8|62428.2|834
1606331400000|2020-11-25 19:10:00|62479.4|62459.4|62506.2|62486.2|62513.3|62493.3|62478.7|62458.7|842
1606331700000|2020-11-25 19:15:00|62506.3|62486.3|62489.8|62469.8|62507.1|62487.1|62481.8|62461.8|728
1606332000000|2020-11-25 19:20:00|62489.6|62469.6|62483.5|62463.5|62496.6|62477.1|62481.8|62461.8|717
1606332300000|2020-11-25 19:25:00|62483.6|62463.6|62493.2|62478.2|62496|62478.3|62477.2|62459.8|554
1606332600000|2020-11-25 19:30:00|62492.9|62477.9|62482.3|62462.3|62493.2|62477.9|62478.8|62458.8|606
1606332900000|2020-11-25 19:35:00|62482.2|62462.2|62475|62455|62482.8|62462.8|62471|62452.8|560
1606333200000|2020-11-25 19:40:00|62474.6|62454.6|62477.5|62457.5|62486.1|62466.5|62473.2|62453.2|690
1606333500000|2020-11-25 19:45:00|62477.3|62457.3|62462.5|62442.5|62478.6|62459.1|62462.1|62442.1|638
1606333800000|2020-11-25 19:50:00|62462.7|62442.7|62452.1|62437.1|62466.2|62446.2|62448.5|62430.3|662
1606334100000|2020-11-25 19:55:00|62451.9|62436.9|62472.5|62452.5|62473.2|62453.2|62448.6|62430.9|741
1606334400000|2020-11-25 20:00:00|62474|62454|62470.7|62450.7|62482.1|62464.7|62466.8|62448.9|624
1606334700000|2020-11-25 20:05:00|62470.9|62450.9|62474|62459|62481.3|62463.6|62464.9|62447.2|570
1606335000000|2020-11-25 20:10:00|62476.7|62456.7|62449.4|62429.4|62476.7|62459.7|62446|62426|586
1606335300000|2020-11-25 20:15:00|62449.5|62429.5|62443.8|62423.8|62454.9|62437.2|62440.8|62421.9|620
1606335600000|2020-11-25 20:20:00|62443.6|62423.6|62435.4|62415.4|62444.5|62427.2|62428|62409.5|656
1606335900000|2020-11-25 20:25:00|62436.7|62416.7|62427.4|62407.4|62439.8|62422.4|62425.5|62407.2|535
1606336200000|2020-11-25 20:30:00|62428.1|62408.1|62442.7|62427.7|62444|62429|62427.3|62407.3|645
1606336500000|2020-11-25 20:35:00|62443.8|62428.8|62449|62434|62452.4|62437.4|62439.8|62424.8|667
1606336800000|2020-11-25 20:40:00|62448.9|62433.9|62443.3|62428.3|62449.4|62433.9|62438|62422.6|567
1606337100000|2020-11-25 20:45:00|62443.9|62428.9|62440.8|62425.8|62445.9|62430|62438.1|62423.1|587
1606337400000|2020-11-25 20:50:00|62441.8|62426.8|62440.6|62420.6|62446.9|62431.7|62437.1|62419.6|700
1606337700000|2020-11-25 20:55:00|62440.7|62420.7|62429.5|62409.5|62446.4|62428.2|62420.3|62403.5|765
1606338000000|2020-11-25 21:00:00|62429|62409|62438.5|62418.5|62446.8|62429.1|62428.2|62408.5|594
1606338300000|2020-11-25 21:05:00|62438.6|62418.6|62445.7|62425.7|62446.1|62426.1|62432.7|62414.5|472
1606338600000|2020-11-25 21:10:00|62445.6|62425.6|62460.7|62440.7|62461.9|62444.6|62445.3|62425.3|423
1606338900000|2020-11-25 21:15:00|62461|62441|62463.6|62443.6|62466.6|62446.6|62459.6|62439.6|352
1606339200000|2020-11-25 21:20:00|62463.7|62443.7|62472|62452|62473.6|62453.6|62463.5|62443.5|326
1606339500000|2020-11-25 21:25:00|62471.2|62451.2|62469.7|62449.7|62472.7|62452.7|62468.3|62448.3|363
1606339800000|2020-11-25 21:30:00|62470.4|62450.4|62470.1|62450.1|62474.1|62454.1|62466.2|62446.2|330
1606340100000|2020-11-25 21:35:00|62470.3|62450.3|62484.3|62464.3|62484.5|62464.5|62468.7|62448.7|372
1606340400000|2020-11-25 21:40:00|62484.5|62464.5|62493.8|62473.8|62494.9|62474.9|62483.4|62463.4|310
1606340700000|2020-11-25 21:45:00|62494.1|62474.1|62492.6|62472.6|62494.5|62474.5|62490.3|62470.3|386
1606341000000|2020-11-25 21:50:00|62494.2|62474.2|62491.9|62471.9|62498|62478|62490.8|62470.8|524
1606341300000|2020-11-25 21:55:00|62490.9|62470.9|62490.6|62439.1|62495.7|62473.2|62486|62438|442
1606341600000|2020-11-25 22:00:00|62501.4|62429.5|62475.9|62442.3|62502.6|62448.8|62474.3|62420.4|60
1606341900000|2020-11-25 22:05:00|62479.5|62438.2|62486.3|62458.2|62494|62458.6|62470|62434.4|232
1606342200000|2020-11-25 22:10:00|62487.2|62459.1|62484.2|62453|62493.9|62459.2|62473.9|62415.6|318
1606342500000|2020-11-25 22:15:00|62483.5|62452.9|62492.2|62426.6|62495.1|62461.6|62471.4|62412.5|310
1606342800000|2020-11-25 22:20:00|62492|62425.7|62485.9|62449.6|62496.1|62460.1|62481|62425.2|265
1606343100000|2020-11-25 22:25:00|62486.4|62448.7|62484.9|62450.7|62487.6|62453|62479.8|62444.9|234
1606343400000|2020-11-25 22:30:00|62484|62452.6|62474|62448.9|62484.2|62453.1|62473.6|62442.7|490
1606343700000|2020-11-25 22:35:00|62473.8|62449.2|62474.5|62448.6|62478.1|62450.9|62471.7|62446.4|413
1606344000000|2020-11-25 22:40:00|62475.4|62447.9|62478.4|62451.5|62484.8|62455.2|62471.8|62446.6|417
1606344300000|2020-11-25 22:45:00|62478.1|62451.3|62487.4|62443.6|62489.2|62453.5|62474|62442.7|438
1606344600000|2020-11-25 22:50:00|62487|62445.7|62485.9|62451.1|62495.1|62458.5|62472.4|62442.4|446
1606344900000|2020-11-25 22:55:00|62485.5|62450.7|62484|62452.5|62495.4|62457.8|62477.2|62438.8|474
1606345200000|2020-11-25 23:00:00|62483.7|62455.5|62470.7|62449.3|62485.1|62457|62470.1|62445.8|637
1606345500000|2020-11-25 23:05:00|62470.8|62449.4|62472.2|62452.2|62476.7|62454.5|62469.2|62447.4|601
1606345800000|2020-11-25 23:10:00|62472.1|62452.1|62472.4|62451.4|62476.3|62453.3|62470.3|62447|337
1606346100000|2020-11-25 23:15:00|62473.3|62450.5|62474.8|62454.8|62476.3|62455.8|62469.2|62448.4|403
1606346400000|2020-11-25 23:20:00|62474.9|62454.9|62472|62452|62477|62455.6|62470.2|62447.4|325
1606346700000|2020-11-25 23:25:00|62472.2|62452.2|62473.8|62453.8|62475.1|62455.1|62469.8|62449.8|332
1606347000000|2020-11-25 23:30:00|62473.7|62453.7|62479.4|62459.4|62480.7|62460.7|62471.9|62451.9|232
1606347300000|2020-11-25 23:35:00|62479.1|62459.1|62471.1|62451.1|62479.2|62459.2|62469.9|62449.9|465
1606347600000|2020-11-25 23:40:00|62471|62451|62463.7|62443.7|62471.9|62451.9|62462.2|62442.2|508
1606347900000|2020-11-25 23:45:00|62463.6|62443.6|62471.9|62451.9|62472.3|62452.3|62463.6|62443.6|549
1606348200000|2020-11-25 23:50:00|62472|62452|62472.5|62452.5|62473.3|62453.3|62470.3|62450.3|587
1606348500000|2020-11-25 23:55:00|62472.6|62452.6|62471.3|62451.3|62473.3|62453.3|62471.1|62451.1|577
1606348800000|2020-11-26 00:00:00|62470.2|62450.2|62460.4|62440.4|62473|62453|62453.8|62433.8|381
1606349100000|2020-11-26 00:05:00|62460.3|62440.3|62455.8|62435.8|62461.3|62441.3|62454.9|62434.9|257
1606349400000|2020-11-26 00:10:00|62455.9|62435.9|62437.1|62417.1|62456.3|62436.3|62436.3|62416.3|373
1606349700000|2020-11-26 00:15:00|62437|62417|62424.8|62404.8|62437.2|62417.2|62421.4|62401.4|405
1606350000000|2020-11-26 00:20:00|62425.1|62405.1|62437.9|62417.9|62446.3|62426.3|62425.1|62405.1|366
1606350300000|2020-11-26 00:25:00|62438.3|62418.3|62435.3|62415.3|62440.3|62420.3|62434|62413.8|362
1606350600000|2020-11-26 00:30:00|62434.7|62414.7|62426.9|62406.9|62438|62418|62421.3|62401.3|395
1606350900000|2020-11-26 00:35:00|62426.8|62406.8|62432.1|62412.1|62433.8|62413.8|62423.8|62403.8|436
1606351200000|2020-11-26 00:40:00|62432|62412|62427.3|62407.3|62434.2|62414.2|62426.8|62406.8|350
1606351500000|2020-11-26 00:45:00|62427.2|62407.2|62433.9|62413.9|62436.2|62416.2|62422|62402|402
1606351800000|2020-11-26 00:50:00|62434.5|62414.5|62444.4|62424.4|62446.5|62426.4|62431.2|62411.2|517
1606352100000|2020-11-26 00:55:00|62444.8|62424.8|62444|62424|62445.5|62425.5|62431.7|62411.7|529
1606352400000|2020-11-26 01:00:00|62444.2|62424.2|62428.1|62408.1|62446.1|62426.1|62426.2|62406.2|565
1606352700000|2020-11-26 01:05:00|62428.8|62408.8|62436.2|62416.2|62440|62420|62427.9|62407.9|428
1606353000000|2020-11-26 01:10:00|62436.3|62416.3|62434.7|62414.7|62440.1|62420.1|62430.5|62410.5|384
1606353300000|2020-11-26 01:15:00|62434.9|62414.9|62435.8|62415.8|62439.6|62419.6|62431.9|62411.9|455
1606353600000|2020-11-26 01:20:00|62435.9|62415.9|62435.7|62415.7|62439.1|62419.1|62434.7|62414.7|334
1606353900000|2020-11-26 01:25:00|62435.6|62415.6|62429.1|62409.1|62435.8|62415.8|62428.4|62408.4|379
1606354200000|2020-11-26 01:30:00|62429.6|62409.6|62432|62412|62434.9|62414.9|62426.7|62406.7|438
1606354500000|2020-11-26 01:35:00|62432.1|62412.1|62408.2|62388.2|62435.5|62415.5|62406.6|62386.6|564
1606354800000|2020-11-26 01:40:00|62407.8|62387.8|62410.6|62390.6|62413.7|62393.7|62407.4|62387.4|369
1606355100000|2020-11-26 01:45:00|62410.3|62390.3|62410.5|62390.5|62414.4|62394.4|62409.2|62389.2|387
1606355400000|2020-11-26 01:50:00|62410.3|62390.3|62412.8|62392.8|62417|62397|62407.3|62387.3|436
1606355700000|2020-11-26 01:55:00|62411.8|62391.8|62421.1|62401.1|62422.3|62402.3|62408.9|62388.9|502
1606356000000|2020-11-26 02:00:00|62420.6|62400.6|62432.3|62412.3|62434.9|62414.9|62419.5|62399.5|452
1606356300000|2020-11-26 02:05:00|62432.2|62412.2|62432.2|62412.2|62435|62415|62423.2|62403.2|406
1606356600000|2020-11-26 02:10:00|62432|62412|62439.2|62419.2|62441.4|62421.4|62427.5|62407.5|400
1606356900000|2020-11-26 02:15:00|62439|62419|62437.6|62417.6|62447.7|62427.7|62435.6|62415.6|437
1606357200000|2020-11-26 02:20:00|62437.7|62417.7|62438.8|62418.8|62441.1|62421.1|62434.9|62414.9|407
1606357500000|2020-11-26 02:25:00|62438.7|62418.7|62441.4|62421.4|62443.8|62423.8|62436|62416|404
1606357800000|2020-11-26 02:30:00|62441.6|62421.6|62441.4|62421.4|62443.1|62423.1|62435.8|62415.8|452
1606358100000|2020-11-26 02:35:00|62441.5|62421.5|62438|62418|62444.2|62424.2|62434.7|62414.7|446
1606358400000|2020-11-26 02:40:00|62437.8|62417.8|62429.6|62409.6|62439.7|62419.7|62429.4|62409.4|307
1606358700000|2020-11-26 02:45:00|62429.5|62409.5|62426.3|62406.3|62433.4|62413.4|62425.6|62405.6|428
1606359000000|2020-11-26 02:50:00|62426.1|62406.1|62425.1|62405.1|62429.1|62409.1|62424.5|62404.5|364
1606359300000|2020-11-26 02:55:00|62425|62405|62416.9|62396.9|62425.1|62405.1|62413.8|62393.8|455
1606359600000|2020-11-26 03:00:00|62416.8|62396.8|62423.9|62403.9|62429.2|62409.2|62415|62395|387
1606359900000|2020-11-26 03:05:00|62423.8|62403.8|62415.9|62395.9|62425.5|62405.5|62410.3|62390.3|432
1606360200000|2020-11-26 03:10:00|62416.1|62396.1|62433.2|62413.2|62433.5|62413.5|62415.5|62395.5|416
1606360500000|2020-11-26 03:15:00|62433.3|62413.3|62422.7|62402.7|62433.3|62413.3|62421.2|62401.2|411
1606360800000|2020-11-26 03:20:00|62422.6|62402.6|62425.1|62405.1|62428.3|62408.3|62420.2|62400.2|329
1606361100000|2020-11-26 03:25:00|62425|62405|62427.2|62407.2|62427.6|62407.6|62417.4|62397.4|322
1606361400000|2020-11-26 03:30:00|62427|62407|62425.9|62405.9|62431.3|62411.3|62422.2|62402.2|389
1606361700000|2020-11-26 03:35:00|62425.7|62405.7|62426.9|62406.9|62430.8|62410.8|62423.9|62403.9|276
1606362000000|2020-11-26 03:40:00|62426.8|62406.8|62422.4|62402.4|62428.2|62408.2|62422.3|62402.3|240
1606362300000|2020-11-26 03:45:00|62422.3|62402.3|62433.1|62413.1|62435.2|62415.2|62421.4|62401.4|496
1606362600000|2020-11-26 03:50:00|62433|62413|62434.5|62414.5|62436.4|62416.4|62431.4|62411.4|375
1606362900000|2020-11-26 03:55:00|62434.3|62414.3|62437.5|62417.5|62442.1|62422.1|62433.6|62413.6|374
1606363200000|2020-11-26 04:00:00|62437.6|62417.6|62422.9|62402.9|62439.8|62419.8|62419.6|62399.6|438
1606363500000|2020-11-26 04:05:00|62423.1|62403.1|62431.4|62411.4|62432.1|62412.1|62422.4|62402.4|293
1606363800000|2020-11-26 04:10:00|62431.2|62411.2|62433.4|62413.4|62437.3|62417.3|62426.6|62406.6|329
1606364100000|2020-11-26 04:15:00|62433.3|62413.3|62441.9|62421.9|62442.4|62422.4|62433.2|62413.2|324
1606364400000|2020-11-26 04:20:00|62441.8|62421.8|62440.2|62420.2|62443.9|62423.9|62435.4|62415.4|360
1606364700000|2020-11-26 04:25:00|62440.3|62420.3|62429.9|62409.9|62441.5|62421.5|62427.3|62407.3|296
1606365000000|2020-11-26 04:30:00|62430.7|62410.7|62429.8|62409.8|62436.8|62416.8|62429.5|62409.5|293
1606365300000|2020-11-26 04:35:00|62430.1|62410.1|62431.6|62411.6|62434.8|62414.8|62426.3|62406.3|345
1606365600000|2020-11-26 04:40:00|62431.7|62411.7|62425.2|62405.2|62433.7|62413.7|62425.2|62405.2|280
1606365900000|2020-11-26 04:45:00|62425.5|62405.5|62430.1|62410.1|62431.1|62411.1|62424.7|62404.7|265
1606366200000|2020-11-26 04:50:00|62429.8|62409.8|62432.2|62412.2|62433.1|62413.1|62427.5|62407.5|345
1606366500000|2020-11-26 04:55:00|62432.5|62412.5|62432.4|62412.4|62442.6|62422.6|62415.4|62395.4|519
1606366800000|2020-11-26 05:00:00|62432.9|62412.9|62427.8|62407.8|62454.4|62434.4|62424.9|62404.9|554
1606367100000|2020-11-26 05:05:00|62427.7|62407.7|62435.5|62415.5|62438.4|62418.4|62424.4|62404.4|439
1606367400000|2020-11-26 05:10:00|62435.7|62415.7|62436.1|62416.1|62440.5|62420.5|62431.7|62411.7|337
1606367700000|2020-11-26 05:15:00|62436.3|62416.3|62430.7|62410.7|62436.5|62416.5|62430|62410|370
1606368000000|2020-11-26 05:20:00|62430.8|62410.8|62430.6|62410.6|62434.9|62414.9|62428.5|62408.5|391
1606368300000|2020-11-26 05:25:00|62430.7|62410.7|62422.8|62402.8|62432.2|62412.2|62421.7|62401.7|375
1606368600000|2020-11-26 05:30:00|62423.3|62403.3|62422.7|62402.7|62428|62408|62416.1|62396.1|508
1606368900000|2020-11-26 05:35:00|62421.7|62401.7|62416.2|62396.2|62421.9|62401.9|62413.9|62393.9|473
1606369200000|2020-11-26 05:40:00|62415.9|62395.9|62421.6|62401.6|62425|62405|62411.4|62391.4|489
1606369500000|2020-11-26 05:45:00|62421.8|62401.8|62422.8|62402.8|62426.3|62406.3|62419.6|62399.6|498
1606369800000|2020-11-26 05:50:00|62422.9|62402.9|62425.7|62405.7|62428.8|62408.8|62420.7|62402.4|424
1606370100000|2020-11-26 05:55:00|62423.3|62403.3|62423.1|62403.1|62430.5|62410.5|62416.1|62396.1|522
1606370400000|2020-11-26 06:00:00|62421.3|62401.3|62401.3|62381.3|62423.2|62403.2|62393.6|62373.7|536
1606370700000|2020-11-26 06:05:00|62401|62381|62399.1|62379.1|62404|62384.5|62396.6|62377.4|429
1606371000000|2020-11-26 06:10:00|62399.2|62379.2|62383.6|62363.6|62404|62384.1|62372.4|62354.3|527
1606371300000|2020-11-26 06:15:00|62383.4|62363.4|62368.7|62348.7|62386.8|62368.6|62365.4|62345.4|602
1606371600000|2020-11-26 06:20:00|62368.8|62348.8|62360.8|62340.8|62372.7|62354.6|62355.2|62337.3|501
1606371900000|2020-11-26 06:25:00|62360.9|62340.9|62355.9|62335.9|62361.2|62343.5|62347.9|62330.3|545
1606372200000|2020-11-26 06:30:00|62355.8|62335.8|62358.1|62338.1|62359.5|62340.9|62350.3|62332.6|522
1606372500000|2020-11-26 06:35:00|62357.9|62337.9|62368.5|62348.5|62373.6|62354|62357.6|62337.9|392
1606372800000|2020-11-26 06:40:00|62368.9|62348.9|62360.2|62340.2|62369.4|62350.8|62350.5|62330.5|428
1606373100000|2020-11-26 06:45:00|62360.5|62340.5|62356.7|62336.7|62363.1|62343.3|62353.9|62333.9|383
1606373400000|2020-11-26 06:50:00|62356.9|62336.9|62360|62340|62361|62341|62351.5|62331.5|415
1606373700000|2020-11-26 06:55:00|62360.3|62340.3|62362.9|62342.9|62366.1|62346.1|62357.4|62337.4|480
1606374000000|2020-11-26 07:00:00|62363|62343|62370.6|62350.6|62374.9|62354.9|62357.9|62337.9|612
1606374300000|2020-11-26 07:05:00|62371.5|62351.5|62372.7|62352.7|62380|62360|62371.2|62351.2|517
1606374600000|2020-11-26 07:10:00|62373.3|62353.3|62381.7|62361.7|62382.9|62362.9|62372.7|62352.7|508
1606374900000|2020-11-26 07:15:00|62381.5|62361.5|62372.9|62352.9|62392.4|62372.4|62372.8|62352.8|493
1606375200000|2020-11-26 07:20:00|62373.3|62353.3|62378.1|62358.1|62386.6|62366.6|62372.4|62352.4|449
1606375500000|2020-11-26 07:25:00|62378.2|62358.2|62369.6|62349.6|62381.8|62361.8|62369.1|62349.1|434
1606375800000|2020-11-26 07:30:00|62369.5|62349.5|62365.5|62345.5|62374.5|62357|62359.2|62342.2|513
1606376100000|2020-11-26 07:35:00|62365.8|62345.8|62355.7|62335.7|62368.8|62348.8|62351.2|62332.5|570
1606376400000|2020-11-26 07:40:00|62355.6|62335.6|62355.2|62335.2|62359.3|62340.2|62346.8|62329.8|609
1606376700000|2020-11-26 07:45:00|62355.6|62335.6|62334.7|62314.7|62356|62337.3|62330.8|62313.9|810
1606377000000|2020-11-26 07:50:00|62334.5|62314.5|62381.5|62361.5|62385.3|62365.3|62334.4|62314.5|798
1606377300000|2020-11-26 07:55:00|62381.2|62361.2|62407.3|62392.3|62412|62393.3|62380.1|62361.2|868
1606377600000|2020-11-26 08:00:00|62411.1|62391.1|62392.9|62372.9|62416.7|62396.7|62368.6|62348.6|840
1606377900000|2020-11-26 08:05:00|62392.7|62372.7|62379.7|62359.7|62396|62376|62377.5|62357.5|727
1606378200000|2020-11-26 08:10:00|62379.9|62359.9|62372|62352|62403.9|62383.9|62371|62351|807
1606378500000|2020-11-26 08:15:00|62372.2|62352.2|62373.9|62353.9|62388|62368|62366.7|62346.7|831
1606378800000|2020-11-26 08:20:00|62374.4|62354.4|62381.9|62366.9|62388.9|62371.6|62368.7|62350|820
1606379100000|2020-11-26 08:25:00|62381.8|62366.8|62409.7|62389.7|62409.7|62389.7|62381.7|62363.9|806
1606379400000|2020-11-26 08:30:00|62409.5|62389.5|62433.2|62418.2|62436.7|62420.7|62399.6|62379.6|870
1606379700000|2020-11-26 08:35:00|62433|62418|62432.9|62417.9|62441.3|62425.9|62421.6|62404.7|837
1606380000000|2020-11-26 08:40:00|62432.8|62417.8|62425.4|62405.4|62453.5|62433.5|62413.6|62396|725
1606380300000|2020-11-26 08:45:00|62425.5|62405.5|62441.9|62426.9|62443.8|62428.8|62420.2|62401.2|715
1606380600000|2020-11-26 08:50:00|62442.1|62427.1|62419|62404|62443.2|62427.2|62413.2|62398.2|731
1606380900000|2020-11-26 08:55:00|62418.9|62403.9|62466.9|62451.9|62473.1|62456|62413.5|62398.5|788
1606381200000|2020-11-26 09:00:00|62467.2|62452.2|62451.2|62436.2|62472.6|62457.6|62446.4|62430.3|815
1606381500000|2020-11-26 09:05:00|62451.1|62436.1|62429.6|62414.6|62454.2|62439.2|62429.4|62414.4|743
1606381800000|2020-11-26 09:10:00|62429.5|62414.5|62434.2|62419.2|62437.6|62422.6|62423.2|62408.2|674
1606382100000|2020-11-26 09:15:00|62433.9|62418.9|62438.9|62418.9|62461.5|62446.5|62433.8|62417.9|745
1606382400000|2020-11-26 09:20:00|62438.7|62418.7|62434.8|62419.8|62441.4|62425|62422|62407|712
1606382700000|2020-11-26 09:25:00|62435.2|62420.2|62433.8|62418.8|62444.3|62426.5|62421.7|62401.7|699
1606383000000|2020-11-26 09:30:00|62434|62419|62444.5|62424.5|62444.9|62427.2|62430.1|62412.2|651
1606383300000|2020-11-26 09:35:00|62444.6|62424.6|62464.2|62444.2|62465.9|62447.9|62438.1|62420.6|706
1606383600000|2020-11-26 09:40:00|62464.3|62444.3|62484.7|62464.7|62485.6|62467|62460.2|62441.4|704
1606383900000|2020-11-26 09:45:00|62484.5|62464.5|62504|62484|62514.2|62494.2|62481.8|62463.8|839
1606384200000|2020-11-26 09:50:00|62503.4|62483.4|62505.6|62485.6|62517.9|62497.9|62500.8|62480.8|794
1606384500000|2020-11-26 09:55:00|62505.7|62485.7|62531.2|62511.2|62539.2|62519.2|62498|62482|760
1606384800000|2020-11-26 10:00:00|62532.4|62512.4|62514.1|62499.1|62541.7|62524.3|62510.8|62492.2|776
1606385100000|2020-11-26 10:05:00|62514.2|62499.2|62485.1|62470.1|62519.8|62503|62484.3|62467.3|734
1606385400000|2020-11-26 10:10:00|62485.2|62470.2|62481.4|62466.4|62486.7|62471.7|62468.7|62453.7|713
1606385700000|2020-11-26 10:15:00|62481.7|62466.7|62504.6|62489.6|62513.8|62498.8|62481.7|62466.7|687
1606386000000|2020-11-26 10:20:00|62504.4|62489.4|62507.5|62492.5|62511.7|62494|62492.8|62476.6|591
1606386300000|2020-11-26 10:25:00|62508|62493|62516.7|62501.7|62519.6|62503|62496.1|62481.1|623
1606386600000|2020-11-26 10:30:00|62518.1|62503.1|62498.3|62483.3|62524.6|62507.3|62491.3|62474.1|702
1606386900000|2020-11-26 10:35:00|62499.4|62484.4|62481.9|62466.9|62501.2|62486.2|62476.3|62459.6|635
1606387200000|2020-11-26 10:40:00|62482|62467|62494.4|62474.4|62498.9|62480.2|62475.1|62455.1|700
1606387500000|2020-11-26 10:45:00|62494.5|62474.5|62476.9|62461.9|62494.8|62479.4|62473.4|62455.6|622
1606387800000|2020-11-26 10:50:00|62476.8|62461.8|62509.4|62494.4|62512.4|62494.6|62474.7|62457.7|639
1606388100000|2020-11-26 10:55:00|62509|62494|62500.8|62485.8|62517.3|62500.5|62497.3|62482.3|694
1606388400000|2020-11-26 11:00:00|62500.6|62485.6|62490|62475|62504|62487.8|62476.2|62461.2|627
1606388700000|2020-11-26 11:05:00|62489.9|62474.9|62497.2|62482.2|62507.4|62492.3|62489.3|62474.3|638
1606389000000|2020-11-26 11:10:00|62497.4|62482.4|62502.3|62487.3|62516.7|62501.7|62496.3|62481.3|510
1606389300000|2020-11-26 11:15:00|62502.2|62487.2|62492.2|62477.2|62515.9|62500.9|62490.5|62475.4|538
1606389600000|2020-11-26 11:20:00|62492.3|62477.3|62497.3|62482.3|62500.8|62485.8|62489.6|62474.6|483
1606389900000|2020-11-26 11:25:00|62497.6|62482.6|62502.3|62487.3|62510|62495|62489.2|62474.2|527
1606390200000|2020-11-26 11:30:00|62503.8|62488.8|62515.7|62500.7|62523.6|62508.5|62503.8|62486.3|697
1606390500000|2020-11-26 11:35:00|62515.6|62500.6|62515.3|62500.3|62516.2|62501.2|62501.5|62486.2|455
1606390800000|2020-11-26 11:40:00|62515.5|62500.5|62518.2|62503.2|62520.8|62503.7|62497.9|62482.9|540
1606391100000|2020-11-26 11:45:00|62517.9|62502.9|62517.7|62502.7|62521.4|62504.5|62509.2|62494.1|542
1606391400000|2020-11-26 11:50:00|62517.8|62502.8|62506.3|62491.3|62521.4|62506.4|62502.9|62486.7|560
1606391700000|2020-11-26 11:55:00|62506.2|62491.2|62527.8|62507.8|62534.9|62517.4|62502.7|62487.7|689
1606392000000|2020-11-26 12:00:00|62527.5|62507.5|62532.1|62517.1|62532.9|62517.9|62513.3|62498.3|602
1606392300000|2020-11-26 12:05:00|62532|62517|62531.4|62516.4|62536.8|62521.8|62527.2|62512.2|566
1606392600000|2020-11-26 12:10:00|62531.3|62516.3|62567.8|62552.8|62574.4|62558.1|62531|62515.4|742
1606392900000|2020-11-26 12:15:00|62567.9|62552.9|62574.1|62559.1|62585.4|62570.4|62564.3|62548.1|668
1606393200000|2020-11-26 12:20:00|62574.2|62559.2|62573.4|62558.4|62586.7|62571.7|62568|62553|673
1606393500000|2020-11-26 12:25:00|62573.3|62558.3|62597.3|62582.3|62597.8|62582.8|62573|62558|585
1606393800000|2020-11-26 12:30:00|62597.5|62582.5|62610.3|62595.3|62617.9|62602.9|62597.1|62579.9|746
1606394100000|2020-11-26 12:35:00|62610.2|62595.2|62575.3|62560.3|62613|62595.2|62572.6|62556.4|753
1606394400000|2020-11-26 12:40:00|62576.3|62556.3|62557.8|62542.8|62579.1|62562.3|62556.2|62537.9|584
1606394700000|2020-11-26 12:45:00|62557.9|62542.9|62560.4|62545.4|62566.8|62549.5|62552.5|62535.1|620
1606395000000|2020-11-26 12:50:00|62560.5|62545.5|62547.8|62532.8|62565.2|62547.5|62546.1|62530|545
1606395300000|2020-11-26 12:55:00|62546.8|62531.8|62567|62552|62573.1|62556.3|62538|62520.4|739
1606395600000|2020-11-26 13:00:00|62567.2|62552.2|62562|62547|62575.2|62557.8|62557.7|62540.9|733
1606395900000|2020-11-26 13:05:00|62562.1|62547.1|62565.5|62545.5|62569.5|62552|62550.1|62533.4|595
1606396200000|2020-11-26 13:10:00|62565.4|62545.4|62537.3|62522.3|62565.9|62547.8|62537.1|62522.1|752
1606396500000|2020-11-26 13:15:00|62538.7|62523.7|62557.6|62542.6|62562.9|62546.4|62538.7|62521.9|605
1606396800000|2020-11-26 13:20:00|62557.7|62542.7|62558|62543|62570.1|62553|62554.9|62537.6|554
1606397100000|2020-11-26 13:25:00|62557.9|62542.9|62551.3|62531.3|62562.3|62544.3|62546.4|62528|498
1606397400000|2020-11-26 13:30:00|62552.4|62532.4|62547.8|62527.8|62555.5|62538.3|62543.1|62527.1|619
1606397700000|2020-11-26 13:35:00|62547.9|62527.9|62538.3|62523.3|62548.1|62530.7|62535|62517.7|646
1606398000000|2020-11-26 13:40:00|62538.6|62523.6|62548.8|62533.8|62552.3|62534.5|62533.3|62516.3|680
1606398300000|2020-11-26 13:45:00|62549|62534|62545.2|62530.2|62552.9|62537.7|62543.6|62527.1|734
1606398600000|2020-11-26 13:50:00|62545.3|62530.3|62553.3|62533.3|62555.3|62538.5|62543|62527.4|648
1606398900000|2020-11-26 13:55:00|62553.4|62533.4|62559.9|62544.9|62564.4|62545.3|62542.4|62522.4|702
1606399200000|2020-11-26 14:00:00|62562.1|62542.1|62568.8|62548.8|62573.8|62553.8|62548.5|62528.5|607
1606399500000|2020-11-26 14:05:00|62569.1|62549.1|62557.1|62537.1|62571.6|62551.6|62556.1|62536.1|571
1606399800000|2020-11-26 14:10:00|62556.5|62536.5|62562.1|62542.1|62566.3|62548.4|62550.3|62530.3|592
1606400100000|2020-11-26 14:15:00|62562.2|62542.2|62563.8|62543.8|62565|62545|62546.7|62526.7|634
1606400400000|2020-11-26 14:20:00|62564.2|62544.2|62585.3|62565.3|62588.6|62568.6|62561.2|62542.6|567
1606400700000|2020-11-26 14:25:00|62585.2|62565.2|62577.1|62557.1|62587|62568.2|62574.7|62556.3|557
1606401000000|2020-11-26 14:30:00|62574.5|62559.5|62577.4|62557.4|62578.9|62561.4|62561.4|62542.4|642
1606401300000|2020-11-26 14:35:00|62577.6|62557.6|62567|62547|62577.8|62558.7|62555.1|62535.8|626
1606401600000|2020-11-26 14:40:00|62567.1|62547.1|62554.7|62539.7|62569.9|62551.3|62551.8|62534.5|805
1606401900000|2020-11-26 14:45:00|62554.6|62539.6|62563.4|62543.4|62569.3|62552|62551.7|62533.9|739
1606402200000|2020-11-26 14:50:00|62561.5|62546.5|62551.1|62531.1|62573.6|62556.1|62545|62527.5|672
1606402500000|2020-11-26 14:55:00|62546.9|62531.9|62549.4|62534.4|62556.9|62541.2|62536|62520.5|799
1606402800000|2020-11-26 15:00:00|62549.8|62534.8|62532.6|62517.6|62552.6|62534.8|62518.3|62501.1|910
1606403100000|2020-11-26 15:05:00|62531.9|62516.9|62536.4|62521.4|62538.2|62521.4|62520.2|62505.2|795
1606403400000|2020-11-26 15:10:00|62536.7|62521.7|62537.8|62517.8|62542.4|62524.3|62526.8|62509.1|685
1606403700000|2020-11-26 15:15:00|62539.1|62519.1|62563|62543|62569.9|62552.4|62537.3|62519.1|567
1606404000000|2020-11-26 15:20:00|62563.9|62543.9|62558.6|62543.6|62571.8|62553.9|62552.7|62535.1|663
1606404300000|2020-11-26 15:25:00|62558.7|62543.7|62568.9|62553.9|62574.1|62556.7|62557.9|62542.7|586
1606404600000|2020-11-26 15:30:00|62568.7|62553.7|62557.6|62542.6|62576.4|62559.7|62551.9|62534.5|609
1606404900000|2020-11-26 15:35:00|62558.1|62543.1|62535.7|62515.7|62561.1|62546.1|62533|62515|609
1606405200000|2020-11-26 15:40:00|62536|62516|62545|62530|62545.5|62530|62531|62513|512
1606405500000|2020-11-26 15:45:00|62544.6|62529.6|62526.8|62511.8|62548.1|62530.7|62524.9|62508.3|634
1606405800000|2020-11-26 15:50:00|62526.6|62511.6|62533.3|62513.3|62535.7|62516.7|62523.2|62505.3|661
1606406100000|2020-11-26 15:55:00|62531.8|62511.8|62550.2|62530.2|62560.3|62541.8|62525|62505|842
1606406400000|2020-11-26 16:00:00|62547.7|62527.7|62527.5|62512.5|62547.9|62527.9|62523.7|62505.4|676
1606406700000|2020-11-26 16:05:00|62529.9|62509.9|62515.3|62495.3|62534.3|62514.3|62506.8|62488|553
1606407000000|2020-11-26 16:10:00|62515.5|62495.5|62512.2|62492.2|62526.8|62506.8|62512.1|62492.1|557
1606407300000|2020-11-26 16:15:00|62512.4|62492.4|62515.2|62495.2|62523.6|62503.6|62510.6|62490.6|547
1606407600000|2020-11-26 16:20:00|62515.3|62495.3|62518.5|62498.5|62518.5|62500.4|62509.9|62489.9|535
1606407900000|2020-11-26 16:25:00|62518.3|62498.3|62516.9|62496.9|62532.1|62512.1|62514.6|62494.6|642
1606408200000|2020-11-26 16:30:00|62516|62496|62517.7|62497.7|62519.8|62501.7|62500.8|62483|579
1606408500000|2020-11-26 16:35:00|62516.6|62496.6|62524.4|62504.4|62525.2|62508.2|62512|62493.3|480
1606408800000|2020-11-26 16:40:00|62524.1|62504.1|62525.4|62505.4|62529.9|62514.9|62520.3|62501.3|502
1606409100000|2020-11-26 16:45:00|62522|62507|62516.4|62496.4|62528.5|62510.9|62508.8|62488.8|475
1606409400000|2020-11-26 16:50:00|62515.6|62495.6|62507.7|62487.7|62521.2|62502.2|62504.6|62486.6|563
1606409700000|2020-11-26 16:55:00|62507.4|62487.4|62504.9|62484.9|62511.2|62493|62499.4|62481.8|475
1606410000000|2020-11-26 17:00:00|62505.3|62485.3|62517.8|62497.8|62520.7|62502.7|62503.2|62484.4|511
1606410300000|2020-11-26 17:05:00|62516.2|62496.2|62515.4|62495.4|62524.8|62504.8|62510.4|62490.4|511
1606410600000|2020-11-26 17:10:00|62515.5|62495.5|62497.8|62477.8|62516.9|62496.9|62496.4|62476.4|519
1606410900000|2020-11-26 17:15:00|62497.9|62477.9|62495.9|62475.9|62506.6|62486.6|62495.4|62475.4|500
1606411200000|2020-11-26 17:20:00|62497.3|62477.3|62495.3|62475.3|62498|62478|62485.4|62465.4|575
1606411500000|2020-11-26 17:25:00|62495.4|62475.4|62477.3|62457.3|62498.6|62478.6|62474.8|62454.8|602
1606411800000|2020-11-26 17:30:00|62477.2|62457.2|62500|62480|62501.7|62482.6|62475.9|62455.9|545
1606412100000|2020-11-26 17:35:00|62497.4|62482.4|62510.6|62490.6|62512|62492|62496.9|62476.9|451
1606412400000|2020-11-26 17:40:00|62511|62491|62509.6|62489.6|62514.3|62494.3|62501.8|62481.8|404
1606412700000|2020-11-26 17:45:00|62509.4|62489.4|62504.4|62484.4|62509.4|62489.4|62500.6|62481.9|501
1606413000000|2020-11-26 17:50:00|62504.5|62484.5|62484.9|62464.9|62504.5|62484.5|62483.9|62463.9|457
1606413300000|2020-11-26 17:55:00|62485.2|62465.2|62483.3|62463.3|62486.1|62466.1|62472.1|62452.1|569
1606413600000|2020-11-26 18:00:00|62483|62463|62489.3|62469.3|62491|62471|62483|62463|505
1606413900000|2020-11-26 18:05:00|62488.9|62468.9|62495.5|62475.5|62496.6|62476.6|62487.6|62467.6|317
1606414200000|2020-11-26 18:10:00|62496.1|62476.1|62496.4|62476.4|62498.3|62478.3|62492.8|62472.8|351
1606414500000|2020-11-26 18:15:00|62497|62477|62498.4|62478.4|62500.5|62480.5|62495.7|62475.7|346
1606414800000|2020-11-26 18:20:00|62498.7|62478.7|62493.7|62473.7|62502.3|62482.3|62491.5|62471.5|376
1606415100000|2020-11-26 18:25:00|62493.3|62473.3|62485.1|62465.1|62495.2|62475.2|62484.1|62464.1|316
1606415400000|2020-11-26 18:30:00|62485.4|62465.4|62483.7|62463.7|62485.4|62465.4|62477.3|62457.3|312
1606415700000|2020-11-26 18:35:00|62483.6|62463.6|62484.2|62464.2|62485.5|62465.5|62482.1|62462.1|472
1606416000000|2020-11-26 18:40:00|62484.7|62464.7|62483.4|62463.4|62485.2|62465.2|62482.7|62462.7|321
1606416300000|2020-11-26 18:45:00|62484|62464|62481.9|62461.9|62485.4|62465.4|62479.2|62459.2|251
1606416600000|2020-11-26 18:50:00|62480.3|62460.3|62478.8|62458.8|62482.2|62462.2|62477.3|62457.3|173
1606416900000|2020-11-26 18:55:00|62479.7|62459.7|62477.8|62457.8|62479.7|62459.7|62473.5|62453.5|277
1606417200000|2020-11-26 19:00:00|62478.2|62458.2|62478.3|62458.3|62480|62460|62476.7|62456.7|271
1606417500000|2020-11-26 19:05:00|62478.5|62458.5|62473.9|62453.9|62478.9|62458.9|62471.8|62451.8|215
1606417800000|2020-11-26 19:10:00|62473.4|62453.4|62472.9|62452.9|62474.9|62454.9|62471.8|62451.8|226
1606418100000|2020-11-26 19:15:00|62473|62453|62473|62453|62474.3|62454.3|62471.8|62451.8|203
1606418400000|2020-11-26 19:20:00|62472.8|62452.8|62473.7|62453.7|62474.5|62454.5|62472.2|62452.2|292
1606418700000|2020-11-26 19:25:00|62473.6|62453.6|62473.7|62453.7|62476.6|62456.6|62473.1|62453.1|289
1606419000000|2020-11-26 19:30:00|62474|62454|62472.7|62452.7|62474.3|62454.3|62471.5|62451.5|293
1606419300000|2020-11-26 19:35:00|62472.3|62452.3|62460.4|62440.4|62474.7|62454.7|62452.4|62432.4|589
1606419600000|2020-11-26 19:40:00|62460.2|62440.2|62464|62444|62468.1|62448.1|62459.9|62439.9|300
1606419900000|2020-11-26 19:45:00|62464.1|62444.1|62465|62445|62469.5|62449.5|62462.3|62442.3|288
1606420200000|2020-11-26 19:50:00|62464.5|62444.5|62465.6|62445.6|62466.4|62446.4|62461.6|62441.6|220
1606420500000|2020-11-26 19:55:00|62465.4|62445.4|62474.1|62454.1|62482.7|62462.7|62464.5|62444.5|358
1606420800000|2020-11-26 20:00:00|62472.3|62452.3|62476.5|62456.5|62480.4|62460.4|62467|62447|342
1606421100000|2020-11-26 20:05:00|62476.6|62456.6|62479.3|62459.3|62480.2|62460.2|62474|62454|278
1606421400000|2020-11-26 20:10:00|62478.4|62458.4|62480.5|62460.5|62480.5|62460.5|62475.6|62455.6|298
1606421700000|2020-11-26 20:15:00|62477.4|62457.4|62477.8|62457.8|62480.4|62460.4|62476|62456|312
1606422000000|2020-11-26 20:20:00|62477.9|62457.9|62478.2|62458.2|62480.7|62460.7|62475.8|62455.8|313
1606422300000|2020-11-26 20:25:00|62478.6|62458.6|62480.1|62460.1|62481.5|62461.5|62476.3|62456.3|239
1606422600000|2020-11-26 20:30:00|62479.2|62459.2|62476.9|62456.9|62482.6|62462.6|62476.6|62456.6|295
1606422900000|2020-11-26 20:35:00|62479.6|62459.6|62482.2|62462.2|62484.7|62464.7|62476.2|62456.2|342
1606423200000|2020-11-26 20:40:00|62482.3|62462.3|62485|62465|62485.4|62465.4|62481.8|62461.8|264
1606423500000|2020-11-26 20:45:00|62485.3|62465.3|62492.3|62472.3|62493.2|62473.2|62484|62464|319
1606423800000|2020-11-26 20:50:00|62492.9|62472.9|62488.3|62468.3|62494.1|62474.1|62482.9|62462.9|261
1606424100000|2020-11-26 20:55:00|62486.8|62466.8|62496.2|62476.2|62496.3|62476.3|62482.7|62462.7|391
1606424400000|2020-11-26 21:00:00|62499|62479|62499.1|62479.1|62505.8|62485.8|62488.4|62468.4|590
1606424700000|2020-11-26 21:05:00|62495.4|62475.4|62494.9|62474.9|62500.7|62480.7|62492.8|62472.8|417
1606425000000|2020-11-26 21:10:00|62495.6|62475.6|62494.2|62474.2|62500|62480|62490.7|62470.7|530
1606425300000|2020-11-26 21:15:00|62495.6|62475.6|62494.5|62474.5|62500.5|62480.5|62491|62471|420
1606425600000|2020-11-26 21:20:00|62494.7|62474.7|62495.8|62475.8|62500.1|62480.1|62491.4|62471.4|335
1606425900000|2020-11-26 21:25:00|62495.9|62475.9|62492.9|62472.9|62503.4|62483.4|62490.4|62470.4|424
1606426200000|2020-11-26 21:30:00|62491.9|62471.9|62489.8|62469.8|62494.1|62474.1|62484.2|62464.2|420
1606426500000|2020-11-26 21:35:00|62490.5|62470.5|62495.9|62475.9|62500|62480|62489|62469|447
1606426800000|2020-11-26 21:40:00|62497.1|62477.1|62499.3|62479.3|62501.7|62481.7|62493|62473|375
1606427100000|2020-11-26 21:45:00|62499.4|62479.4|62495.3|62475.3|62503.6|62483.6|62491.2|62471.2|407
1606427400000|2020-11-26 21:50:00|62491.4|62471.4|62500.5|62480.5|62506.8|62486.8|62491.4|62471.4|539
1606427700000|2020-11-26 21:55:00|62500.4|62480.4|62490.1|62470.1|62523.4|62485.7|62488.9|62454.6|281
1606428000000|2020-11-26 22:00:00|62490.3|62470.3|62493.4|62473.4|62493.4|62473.4|62490.1|62470.1|23
1606428300000|2020-11-26 22:05:00|62494|62474|62504.1|62461.7|62511.6|62476.6|62491|62452.7|120
1606428600000|2020-11-26 22:10:00|62503.2|62463.4|62493.3|62472.6|62515.6|62474|62493.3|62449.1|115
1606428900000|2020-11-26 22:15:00|62494.8|62474|62507.6|62462.3|62511.7|62475.6|62492.7|62461.5|84
1606429200000|2020-11-26 22:20:00|62503.7|62465|62496.1|62474.4|62509.2|62474.4|62491.9|62465|168
1606429500000|2020-11-26 22:25:00|62496.2|62473.8|62502.2|62482.2|62508.2|62482.2|62488.7|62465.2|212
1606429800000|2020-11-26 22:30:00|62500.8|62478.6|62505.3|62478.1|62510|62484.8|62498.5|62475.1|444
1606430100000|2020-11-26 22:35:00|62504.9|62478.2|62504|62482.7|62511.4|62485.9|62499.1|62472.2|309
1606430400000|2020-11-26 22:40:00|62504.5|62483.4|62521.1|62485.4|62528.5|62495.5|62501|62478|364
1606430700000|2020-11-26 22:45:00|62520.9|62485.6|62511.7|62477.3|62523.8|62491.9|62500.2|62473.5|395
1606431000000|2020-11-26 22:50:00|62511.3|62476.7|62507.6|62481.9|62518.7|62486.7|62503.2|62471.2|305
1606431300000|2020-11-26 22:55:00|62505.9|62481.7|62514.4|62476|62516.3|62485.2|62503.9|62472.8|227
1606431600000|2020-11-26 23:00:00|62515.6|62473.8|62499.5|62479.5|62516.4|62484.8|62494.7|62472.9|519
1606431900000|2020-11-26 23:05:00|62499.9|62479.9|62506.3|62486.3|62508|62486.5|62498.5|62476.7|405
1606432200000|2020-11-26 23:10:00|62506.1|62486.1|62494.1|62474.1|62506.1|62486.1|62492|62471.3|434
1606432500000|2020-11-26 23:15:00|62493.9|62473.9|62495.6|62473.4|62498.4|62478.4|62491.6|62470.7|397
1606432800000|2020-11-26 23:20:00|62495.8|62475.1|62503.9|62483.9|62504.8|62484.8|62493.3|62472.4|360
1606433100000|2020-11-26 23:25:00|62503.7|62483.7|62503.1|62483.1|62505.4|62485.4|62501.3|62481.3|237
1606433400000|2020-11-26 23:30:00|62504|62484|62507.1|62487.1|62510.5|62490.5|62502.5|62482.5|327
1606433700000|2020-11-26 23:35:00|62506.4|62486.4|62509.3|62489.3|62509.8|62489.8|62503.8|62483.8|326
1606434000000|2020-11-26 23:40:00|62510.1|62490.1|62507.5|62487.5|62510.1|62490.1|62503.1|62483.1|280
1606434300000|2020-11-26 23:45:00|62506|62486|62505.4|62485.4|62508.4|62488.4|62503.4|62483.4|302
1606434600000|2020-11-26 23:50:00|62505.3|62485.3|62497.6|62477.6|62506.5|62486.5|62496.5|62476.5|290
1606434900000|2020-11-26 23:55:00|62497.4|62477.4|62501.6|62481.6|62502.7|62482.7|62494.4|62474.4|284
1606435200000|2020-11-27 00:00:00|62501.8|62481.8|62493.4|62473.4|62510.5|62490.5|62492.9|62472.9|392
1606435500000|2020-11-27 00:05:00|62493.3|62473.3|62493.8|62473.8|62500.4|62480.4|62489.7|62469.7|370
1606435800000|2020-11-27 00:10:00|62493.7|62473.7|62489|62469|62495.6|62475.6|62486.6|62466.6|317
1606436100000|2020-11-27 00:15:00|62489.3|62469.3|62500.3|62480.3|62501.7|62481.7|62488.7|62468.7|293
1606436400000|2020-11-27 00:20:00|62500|62480|62497.1|62477.1|62508.6|62488.6|62497.1|62477.1|360
1606436700000|2020-11-27 00:25:00|62497.2|62477.2|62493.4|62473.4|62500.8|62480.8|62492|62472|324
1606437000000|2020-11-27 00:30:00|62493.3|62473.3|62492.6|62472.6|62496.2|62476.2|62488.9|62468.9|315
1606437300000|2020-11-27 00:35:00|62492.3|62472.3|62488.5|62468.5|62494.4|62474.4|62488|62468|316
1606437600000|2020-11-27 00:40:00|62488.1|62468.1|62488|62468|62492.6|62472.6|62486.8|62466.8|295
1606437900000|2020-11-27 00:45:00|62487.9|62467.9|62486.7|62466.7|62488.9|62468.9|62484.7|62464.7|301
1606438200000|2020-11-27 00:50:00|62486.9|62466.9|62500.3|62480.3|62502.3|62482.3|62482.8|62462.8|520
1606438500000|2020-11-27 00:55:00|62505.8|62485.8|62487.5|62467.5|62508.1|62488.1|62486.2|62466.2|514
1606438800000|2020-11-27 01:00:00|62486.9|62466.9|62494.1|62474.1|62497.6|62477.6|62481.3|62461.3|569
1606439100000|2020-11-27 01:05:00|62494.8|62474.8|62498.6|62478.6|62499.8|62479.8|62490.4|62470.4|571
1606439400000|2020-11-27 01:10:00|62498.5|62478.5|62490.1|62470.1|62500.9|62480.9|62488.1|62468.1|472
1606439700000|2020-11-27 01:15:00|62489.7|62469.7|62483.6|62463.6|62490.5|62470.5|62482.4|62462.4|518
1606440000000|2020-11-27 01:20:00|62483.2|62463.2|62486.8|62466.8|62490|62470|62481.7|62461.7|396
1606440300000|2020-11-27 01:25:00|62486.9|62466.9|62492.2|62472.2|62493.3|62473.3|62482.5|62462.5|444
1606440600000|2020-11-27 01:30:00|62492.3|62472.3|62488.6|62468.6|62495.3|62475.3|62481|62461|539
1606440900000|2020-11-27 01:35:00|62487.6|62467.6|62485.2|62465.2|62492.8|62472.8|62484.2|62464.2|515
1606441200000|2020-11-27 01:40:00|62485.3|62465.3|62493.5|62473.5|62494.3|62474.3|62484|62464|498
1606441500000|2020-11-27 01:45:00|62493.6|62473.6|62486.4|62466.4|62493.6|62473.6|62484.1|62464.1|484
1606441800000|2020-11-27 01:50:00|62486.5|62466.5|62491.1|62471.1|62492.5|62472.5|62484.5|62464.5|355
1606442100000|2020-11-27 01:55:00|62491|62471|62488.6|62468.6|62493.1|62473.1|62487.1|62467.1|422
1606442400000|2020-11-27 02:00:00|62488.5|62468.5|62504.4|62484.4|62504.9|62484.9|62485.8|62465.8|526
1606442700000|2020-11-27 02:05:00|62504.5|62484.5|62502|62482|62506.6|62486.6|62498.9|62478.9|498
1606443000000|2020-11-27 02:10:00|62502.2|62482.2|62494|62474|62504.8|62484.8|62493.4|62473.4|409
1606443300000|2020-11-27 02:15:00|62493.8|62473.8|62502|62482|62504.1|62484.1|62492.4|62472.4|444
1606443600000|2020-11-27 02:20:00|62500.8|62480.8|62501.8|62481.8|62502.5|62482.5|62498.3|62478.3|364
1606443900000|2020-11-27 02:25:00|62501.9|62481.9|62497.7|62477.7|62506.1|62486.1|62494.5|62474.5|382
1606444200000|2020-11-27 02:30:00|62497.8|62477.8|62487.2|62467.2|62497.8|62477.8|62481.1|62461.1|515
1606444500000|2020-11-27 02:35:00|62487.1|62467.1|62488.4|62468.4|62490.7|62470.7|62485.1|62465.1|350
1606444800000|2020-11-27 02:40:00|62487.9|62467.9|62491.1|62471.1|62493.3|62473.3|62487.9|62467.9|357
1606445100000|2020-11-27 02:45:00|62491.2|62471.2|62485.9|62465.9|62492.6|62472.6|62483.1|62463.1|371
1606445400000|2020-11-27 02:50:00|62485.6|62465.6|62483|62463|62489.5|62469.5|62481.2|62461.2|409
1606445700000|2020-11-27 02:55:00|62482.9|62462.9|62481.2|62461.2|62485.9|62465.9|62480.4|62460.4|431
1606446000000|2020-11-27 03:00:00|62480.8|62460.8|62479.4|62459.4|62486.1|62466.1|62478.6|62458.6|410
1606446300000|2020-11-27 03:05:00|62478.8|62458.8|62472.7|62452.7|62481.7|62461.7|62472.7|62452.7|352
1606446600000|2020-11-27 03:10:00|62472.8|62452.8|62468.6|62448.6|62474.4|62454.4|62463.1|62443.1|470
1606446900000|2020-11-27 03:15:00|62468.3|62448.3|62461|62441|62469.5|62449.5|62456.1|62436.1|468
1606447200000|2020-11-27 03:20:00|62460.9|62440.9|62463|62443|62465|62445|62457.1|62437.1|454
1606447500000|2020-11-27 03:25:00|62463.1|62443.1|62454.2|62434.2|62463.3|62443.3|62450.7|62430.7|404
1606447800000|2020-11-27 03:30:00|62453.4|62433.4|62439.3|62419.3|62454.9|62434.9|62436.2|62416.2|572
1606448100000|2020-11-27 03:35:00|62439.2|62419.2|62438.9|62418.9|62444.7|62424.7|62437.5|62417.5|488
1606448400000|2020-11-27 03:40:00|62439.1|62419.1|62440.5|62420.5|62446.6|62426.6|62437.2|62417.2|457
1606448700000|2020-11-27 03:45:00|62441.5|62421.5|62437.6|62417.6|62448|62428|62437.6|62417.6|422
1606449000000|2020-11-27 03:50:00|62437.8|62417.8|62435.7|62415.7|62446.1|62426.1|62435.4|62415.4|434
1606449300000|2020-11-27 03:55:00|62435.8|62415.8|62436.1|62416.1|62440.9|62420.9|62434.2|62414.2|549
1606449600000|2020-11-27 04:00:00|62436.2|62416.2|62430.2|62410.2|62438.6|62418.6|62430.2|62410.2|388
1606449900000|2020-11-27 04:05:00|62431.9|62411.9|62430.7|62410.7|62437|62417|62428.9|62408.9|310
1606450200000|2020-11-27 04:10:00|62430.5|62410.5|62431.8|62411.8|62436.2|62416.2|62430.5|62410.5|396
1606450500000|2020-11-27 04:15:00|62431.7|62411.7|62431.1|62411.1|62434.5|62414.5|62428.9|62408.9|410
1606450800000|2020-11-27 04:20:00|62431.5|62411.5|62434.6|62414.6|62435.1|62415.1|62429.3|62409.3|394
1606451100000|2020-11-27 04:25:00|62434.7|62414.7|62434.1|62414.1|62436.1|62416.1|62428.8|62408.8|333
1606451400000|2020-11-27 04:30:00|62433.9|62413.9|62440.2|62420.2|62440.9|62420.9|62433.2|62413.2|380
1606451700000|2020-11-27 04:35:00|62440.1|62420.1|62437.1|62417.1|62441.6|62421.6|62436|62416|426
1606452000000|2020-11-27 04:40:00|62437.2|62417.2|62436.8|62416.8|62439.4|62419.4|62433.9|62413.9|380
1606452300000|2020-11-27 04:45:00|62436.9|62416.9|62434.5|62414.5|62438.2|62418.2|62434|62414|414
1606452600000|2020-11-27 04:50:00|62434.3|62414.3|62434.4|62414.4|62435.2|62415.2|62432.7|62412.7|284
1606452900000|2020-11-27 04:55:00|62434.3|62414.3|62430.1|62410.1|62440.2|62420.2|62430.1|62410.1|416
1606453200000|2020-11-27 05:00:00|62430.9|62410.9|62430.1|62410.1|62433.4|62413.4|62428|62408|406
1606453500000|2020-11-27 05:05:00|62430|62410|62433.3|62413.3|62435.3|62415.3|62429.8|62409.8|332
1606453800000|2020-11-27 05:10:00|62433.4|62413.4|62436.7|62416.7|62437.1|62417.1|62432.6|62412.6|324
1606454100000|2020-11-27 05:15:00|62436.5|62416.5|62437.3|62417.3|62437.4|62417.4|62434|62414|245
1606454400000|2020-11-27 05:20:00|62437.2|62417.2|62433|62413|62439.9|62419.9|62432.8|62412.8|351
1606454700000|2020-11-27 05:25:00|62433.8|62413.8|62426.9|62406.9|62433.8|62413.8|62426.8|62406.8|354
1606455000000|2020-11-27 05:30:00|62427.2|62407.2|62431.3|62411.3|62431.9|62411.9|62426.3|62406.3|455
1606455300000|2020-11-27 05:35:00|62431.4|62411.4|62434.8|62414.8|62436|62416|62430.1|62410.1|398
1606455600000|2020-11-27 05:40:00|62434.9|62414.9|62423.2|62403.2|62437|62417|62422.8|62402.8|402
1606455900000|2020-11-27 05:45:00|62423.1|62403.1|62417.4|62397.4|62426.7|62406.7|62416.8|62396.8|461
1606456200000|2020-11-27 05:50:00|62418.8|62398.8|62413.5|62393.5|62420.8|62400.8|62411.5|62391.5|515
1606456500000|2020-11-27 05:55:00|62413.4|62393.4|62418.4|62398.4|62418.4|62398.4|62408.5|62388.5|502
1606456800000|2020-11-27 06:00:00|62418.7|62398.7|62419.2|62399.2|62420.3|62400.3|62409.5|62389.5|532
1606457100000|2020-11-27 06:05:00|62419.3|62399.3|62417.7|62397.7|62422.1|62402.1|62415.2|62395.2|417
1606457400000|2020-11-27 06:10:00|62417.6|62397.6|62416.4|62396.4|62418.4|62398.4|62413.6|62393.6|405
1606457700000|2020-11-27 06:15:00|62416.9|62396.9|62413.9|62393.9|62419.5|62399.5|62408.9|62388.9|482
1606458000000|2020-11-27 06:20:00|62413.5|62393.5|62411|62391|62414.4|62397.1|62407.2|62389|451
1606458300000|2020-11-27 06:25:00|62411.2|62391.2|62420.2|62400.2|62421.5|62402|62410.7|62390.7|550
1606458600000|2020-11-27 06:30:00|62420.5|62400.5|62414.6|62394.6|62423.6|62403.6|62412.4|62394.6|472
1606458900000|2020-11-27 06:35:00|62414.7|62394.7|62403.5|62383.5|62417.1|62399|62402.7|62382.7|380
1606459200000|2020-11-27 06:40:00|62403.3|62383.3|62404.3|62384.3|62408.2|62389.6|62400.3|62380.3|451
1606459500000|2020-11-27 06:45:00|62404.1|62384.1|62413.3|62393.3|62414.3|62394.3|62400.9|62382.5|470
1606459800000|2020-11-27 06:50:00|62413.1|62393.1|62408.9|62388.9|62415.2|62395.2|62401.8|62381.8|545
1606460100000|2020-11-27 06:55:00|62409.1|62389.1|62420.9|62400.9|62421.3|62403.1|62408.7|62388.7|488
1606460400000|2020-11-27 07:00:00|62420.2|62400.2|62420.5|62400.5|62420.7|62403.1|62406.9|62386.9|622
1606460700000|2020-11-27 07:05:00|62420.7|62400.7|62425|62405|62437.5|62417.5|62411.8|62393.6|593
1606461000000|2020-11-27 07:10:00|62424.6|62404.6|62411.9|62391.9|62427|62409.9|62407.7|62389.8|628
1606461300000|2020-11-27 07:15:00|62409.7|62394.7|62398.6|62378.6|62411.3|62394.7|62391.6|62373.7|660
1606461600000|2020-11-27 07:20:00|62399.1|62379.1|62410.5|62390.5|62413.5|62396.7|62396.1|62377.2|612
1606461900000|2020-11-27 07:25:00|62410.4|62390.4|62426.5|62406.5|62428.9|62410.9|62409.7|62389.7|683
1606462200000|2020-11-27 07:30:00|62427.4|62407.4|62435.3|62420.3|62440.7|62424.3|62421.7|62403.9|666
1606462500000|2020-11-27 07:35:00|62435.2|62420.2|62436.8|62421.8|62450.5|62431.6|62431.4|62413.8|713
1606462800000|2020-11-27 07:40:00|62436.1|62421.1|62440.8|62420.8|62441.5|62424.3|62428.2|62411.3|618
1606463100000|2020-11-27 07:45:00|62441.3|62421.3|62437.1|62422.1|62446|62429.6|62430.6|62414.5|694
1606463400000|2020-11-27 07:50:00|62437.3|62422.3|62419.9|62399.9|62438.6|62422.3|62413.9|62396.4|672
1606463700000|2020-11-27 07:55:00|62419.8|62399.8|62407.5|62387.5|62428.9|62411.9|62404.2|62387.5|775
1606464000000|2020-11-27 08:00:00|62406|62386|62397.1|62382.1|62414.6|62398|62379.3|62363.1|900
1606464300000|2020-11-27 08:05:00|62396.4|62381.4|62379.3|62364.3|62402.4|62385.3|62376|62358.4|804
1606464600000|2020-11-27 08:10:00|62379.6|62364.6|62388.8|62373.8|62403.6|62388.5|62377.4|62359.4|781
1606464900000|2020-11-27 08:15:00|62389|62374|62416.2|62401.2|62420|62401.2|62388.8|62372.6|841
1606465200000|2020-11-27 08:20:00|62416.4|62401.4|62428.4|62408.4|62428.4|62409.5|62405.7|62389.5|863
1606465500000|2020-11-27 08:25:00|62429|62409|62425.4|62410.4|62434.1|62417|62418.4|62401.1|911
1606465800000|2020-11-27 08:30:00|62425.2|62410.2|62428.4|62408.4|62442.1|62423.4|62417.3|62402.3|893
1606466100000|2020-11-27 08:35:00|62429.4|62409.4|62422.7|62402.7|62430.6|62413.1|62413.5|62396.2|808
1606466400000|2020-11-27 08:40:00|62420.1|62405.1|62407.5|62392.5|62428|62408.9|62402.1|62385|711
1606466700000|2020-11-27 08:45:00|62406.8|62391.8|62404.8|62389.8|62419.8|62402.1|62398.5|62381.2|693
1606467000000|2020-11-27 08:50:00|62405.3|62390.3|62395.5|62375.5|62409.7|62392.4|62382.6|62365.7|746
1606467300000|2020-11-27 08:55:00|62395.4|62375.4|62387.8|62367.8|62410.1|62392.7|62386.2|62366.2|751
1606467600000|2020-11-27 09:00:00|62387.9|62367.9|62395.2|62380.2|62410.3|62392.6|62382.3|62365.3|823
1606467900000|2020-11-27 09:05:00|62396.8|62376.8|62409.1|62389.1|62411.4|62393.3|62393.5|62376.4|713
1606468200000|2020-11-27 09:10:00|62408.3|62388.3|62415.7|62395.7|62416.7|62399.3|62403.8|62386.3|653
1606468500000|2020-11-27 09:15:00|62415.3|62395.3|62418.6|62398.6|62418.9|62401.6|62401.9|62385.2|622
1606468800000|2020-11-27 09:20:00|62418.8|62398.8|62413.4|62398.4|62423.9|62406.1|62408.3|62389.7|602
1606469100000|2020-11-27 09:25:00|62413.7|62398.7|62435.3|62420.3|62445.9|62427.8|62406.3|62388.1|666
1606469400000|2020-11-27 09:30:00|62435.4|62420.4|62457.7|62437.7|62476.3|62456.4|62433.9|62417.2|785
1606469700000|2020-11-27 09:35:00|62457.4|62437.4|62452.1|62437.1|62463|62443|62445.8|62428.6|698
1606470000000|2020-11-27 09:40:00|62452.2|62437.2|62443.4|62428.4|62458.9|62441.4|62434.4|62416.9|658
1606470300000|2020-11-27 09:45:00|62442.9|62427.9|62451.9|62436.9|62455.3|62437.9|62441.2|62424.1|637
1606470600000|2020-11-27 09:50:00|62451.4|62436.4|62441.6|62421.6|62459.1|62442.7|62436.3|62418.8|693
1606470900000|2020-11-27 09:55:00|62441.8|62421.8|62428.6|62413.6|62453.2|62434.9|62428.6|62412.8|669
1606471200000|2020-11-27 10:00:00|62428.9|62413.9|62432.8|62417.8|62439.6|62422.8|62428.5|62410.8|679
1606471500000|2020-11-27 10:05:00|62432.9|62417.9|62432.9|62417.9|62446.2|62429.1|62419.9|62402.2|601
1606471800000|2020-11-27 10:10:00|62432.1|62417.1|62413.8|62398.8|62432.7|62417.1|62411.4|62394.5|570
1606472100000|2020-11-27 10:15:00|62414.1|62399.1|62420.2|62400.2|62431.9|62414|62413|62397.8|751
1606472400000|2020-11-27 10:20:00|62420.3|62400.3|62438.4|62418.4|62438.6|62421.3|62415.8|62399.1|626
1606472700000|2020-11-27 10:25:00|62438.5|62418.5|62459.8|62439.8|62464.7|62445.8|62433.4|62417.5|741
1606473000000|2020-11-27 10:30:00|62460|62440|62432.2|62417.2|62460|62440|62431.9|62416.9|748
1606473300000|2020-11-27 10:35:00|62432|62417|62423.5|62408.5|62435.6|62417.5|62419.7|62401.6|786
1606473600000|2020-11-27 10:40:00|62423.6|62408.6|62427.2|62412.2|62437.9|62420.2|62421.8|62404.2|700
1606473900000|2020-11-27 10:45:00|62427.1|62412.1|62426.7|62411.7|62433.9|62416.2|62416.2|62399.2|618
1606474200000|2020-11-27 10:50:00|62425.4|62410.4|62427.6|62407.6|62436.8|62420.7|62416.8|62399.6|665
1606474500000|2020-11-27 10:55:00|62427.5|62407.5|62429.1|62409.1|62442.4|62424.4|62422.9|62405.8|709
1606474800000|2020-11-27 11:00:00|62427.3|62407.3|62434.6|62414.6|62438.3|62418.6|62408.5|62388.5|769
1606475100000|2020-11-27 11:05:00|62434.8|62414.8|62419.4|62404.4|62445.5|62425.5|62415.9|62400.3|699
1606475400000|2020-11-27 11:10:00|62418.3|62403.3|62413.8|62393.8|62426.2|62408.5|62408.2|62392.7|661
1606475700000|2020-11-27 11:15:00|62413.7|62393.7|62413.7|62398.7|62427|62409|62403|62388|679
1606476000000|2020-11-27 11:20:00|62413.8|62398.8|62414.5|62394.5|62421.3|62402.9|62408.9|62391.5|594
1606476300000|2020-11-27 11:25:00|62414.4|62394.4|62413.4|62398.4|62422.9|62406.3|62408.8|62391.8|593
1606476600000|2020-11-27 11:30:00|62413.5|62398.5|62421|62406|62424.7|62407.4|62410.1|62395.1|621
1606476900000|2020-11-27 11:35:00|62420.6|62405.6|62422.2|62407.2|62432|62413.6|62414.5|62396.7|647
1606477200000|2020-11-27 11:40:00|62422.3|62407.3|62417|62402|62425.7|62407.9|62407.7|62392.3|601
1606477500000|2020-11-27 11:45:00|62417.1|62402.1|62416.2|62401.2|62426|62411|62406.3|62391.3|706
1606477800000|2020-11-27 11:50:00|62417.3|62402.3|62423.9|62408.9|62425.4|62410.4|62410.1|62395.1|692
1606478100000|2020-11-27 11:55:00|62423.4|62408.4|62422.7|62407.7|62429.7|62414.7|62411.6|62394.7|620
1606478400000|2020-11-27 12:00:00|62422.9|62407.9|62415.5|62400.5|62426.8|62411.8|62413.2|62398.2|566
1606478700000|2020-11-27 12:05:00|62415.2|62400.2|62430.1|62415.1|62432.5|62417.5|62412.7|62395.4|618
1606479000000|2020-11-27 12:10:00|62434.1|62414.1|62441|62426|62443.5|62426.3|62422.7|62407.7|738
1606479300000|2020-11-27 12:15:00|62443.6|62423.6|62453|62438|62457.4|62442.4|62436.5|62420.2|677
1606479600000|2020-11-27 12:20:00|62451.9|62436.9|62459.3|62444.3|62467.9|62452.9|62443.1|62428.1|784
1606479900000|2020-11-27 12:25:00|62459.1|62444.1|62434.1|62419.1|62459.1|62444.1|62434|62419|774
1606480200000|2020-11-27 12:30:00|62433.3|62418.3|62430.6|62415.6|62440.9|62425.9|62428.9|62413.9|648
1606480500000|2020-11-27 12:35:00|62430.4|62415.4|62420|62405|62438.4|62423.4|62416.6|62401.6|663
1606480800000|2020-11-27 12:40:00|62420.1|62405.1|62413.5|62398.5|62425.6|62410.6|62412.2|62397.2|662
1606481100000|2020-11-27 12:45:00|62413.3|62398.3|62413.6|62398.6|62417.9|62402.9|62405.5|62388.2|603
1606481400000|2020-11-27 12:50:00|62413.5|62398.5|62412.9|62397.9|62417.8|62402.8|62403.4|62387.5|630
1606481700000|2020-11-27 12:55:00|62413|62398|62412.1|62397.1|62424.1|62409.1|62410.7|62395.4|575
1606482000000|2020-11-27 13:00:00|62412|62397|62408.3|62388.3|62420.8|62405.8|62404.6|62387.9|674
1606482300000|2020-11-27 13:05:00|62408.4|62388.4|62392.6|62377.6|62415.7|62398.3|62385.6|62370.6|691
1606482600000|2020-11-27 13:10:00|62392.4|62377.4|62428.9|62408.9|62428.9|62409.8|62392.2|62377.2|883
1606482900000|2020-11-27 13:15:00|62427.8|62407.8|62400.1|62385.1|62435.7|62415.7|62400.1|62385.1|814
1606483200000|2020-11-27 13:20:00|62401.2|62386.2|62397.6|62382.6|62419.9|62404.9|62395.3|62380.3|770
1606483500000|2020-11-27 13:25:00|62398.2|62383.2|62387.3|62372.3|62408|62393|62384.8|62369.8|767
1606483800000|2020-11-27 13:30:00|62387.7|62372.7|62391.5|62376.5|62405.2|62389.1|62385.4|62370.4|886
1606484100000|2020-11-27 13:35:00|62391.6|62376.6|62366.7|62351.7|62396|62381|62357.2|62342.2|769
1606484400000|2020-11-27 13:40:00|62366.8|62351.8|62380.2|62365.2|62384.8|62369|62354.2|62339.2|789
1606484700000|2020-11-27 13:45:00|62378.9|62363.9|62361.3|62346.3|62380.7|62363.9|62356|62341|744
1606485000000|2020-11-27 13:50:00|62361.2|62346.2|62359.9|62344.9|62369.9|62354.9|62353|62338|778
1606485300000|2020-11-27 13:55:00|62359.8|62344.8|62348.9|62333.9|62367.1|62350.5|62335.5|62320.5|833
1606485600000|2020-11-27 14:00:00|62349|62334|62343.7|62328.7|62350.1|62335.1|62330.7|62315.7|841
1606485900000|2020-11-27 14:05:00|62343.6|62328.6|62353.4|62338.4|62358.7|62343.7|62340.2|62323.7|817
1606486200000|2020-11-27 14:10:00|62353.3|62338.3|62346.5|62331.5|62357.2|62342.2|62333.3|62318.3|789
1606486500000|2020-11-27 14:15:00|62346.6|62331.6|62359.2|62344.2|62376.4|62361.4|62346.6|62331.6|794
1606486800000|2020-11-27 14:20:00|62358.9|62343.9|62359.8|62344.8|62365.7|62350.7|62354.3|62339.3|744
1606487100000|2020-11-27 14:25:00|62360|62345|62355.2|62340.2|62364.3|62349.3|62352.2|62337.2|661
1606487400000|2020-11-27 14:30:00|62353.5|62338.5|62343|62328|62357.9|62342.9|62332.8|62317.2|871
1606487700000|2020-11-27 14:35:00|62343.5|62328.5|62305.5|62290.5|62343.8|62328.8|62305.5|62287.8|871
1606488000000|2020-11-27 14:40:00|62305.4|62290.4|62304.5|62289.5|62323|62305.4|62299.9|62284.9|822
1606488300000|2020-11-27 14:45:00|62304.6|62289.6|62325.5|62310.5|62326.4|62311.4|62299.6|62283.3|798
1606488600000|2020-11-27 14:50:00|62325.6|62310.6|62323.9|62308.9|62347|62329.5|62322.1|62306.2|824
1606488900000|2020-11-27 14:55:00|62324.5|62309.5|62314|62299|62329.5|62314.5|62304.2|62289.2|828
1606489200000|2020-11-27 15:00:00|62313.3|62298.3|62317.6|62302.6|62323.9|62308.9|62304.4|62288.1|861
1606489500000|2020-11-27 15:05:00|62317.7|62302.7|62338.4|62323.4|62362.1|62344.9|62304.4|62289.4|867
1606489800000|2020-11-27 15:10:00|62338.5|62323.5|62317.1|62302.1|62351.9|62336.9|62313.2|62297.1|811
1606490100000|2020-11-27 15:15:00|62317.5|62302.5|62319.4|62304.4|62341|62324.2|62316.3|62300.6|826
1606490400000|2020-11-27 15:20:00|62319.5|62304.5|62304.8|62289.8|62322.6|62306.2|62301.7|62286.7|805
1606490700000|2020-11-27 15:25:00|62305.4|62290.4|62314.8|62299.8|62320.6|62305.6|62298.2|62283.2|832
1606491000000|2020-11-27 15:30:00|62314.6|62299.6|62291.7|62276.7|62316.2|62301.2|62287.9|62271|745
1606491300000|2020-11-27 15:35:00|62291.8|62276.8|62308.3|62293.3|62312.1|62293.8|62286.3|62268.7|753
1606491600000|2020-11-27 15:40:00|62308.4|62293.4|62300.3|62285.3|62326.7|62311.7|62297.9|62280.4|790
1606491900000|2020-11-27 15:45:00|62300.4|62285.4|62295.3|62280.3|62300.4|62285.4|62285.5|62269.8|795
1606492200000|2020-11-27 15:50:00|62295.2|62280.2|62279.7|62264.7|62296.3|62281.3|62278.6|62262.3|749
1606492500000|2020-11-27 15:55:00|62280.1|62265.1|62306.4|62291.4|62308.6|62293.2|62270.9|62255.9|980
1606492800000|2020-11-27 16:00:00|62307.5|62292.5|62284.2|62269.2|62314.1|62297.5|62277.4|62262.4|920
1606493100000|2020-11-27 16:05:00|62283.3|62268.3|62272.2|62257.2|62286.5|62270.1|62262.9|62242.9|815
1606493400000|2020-11-27 16:10:00|62272.4|62257.4|62264.5|62249.5|62275.4|62259|62258.6|62243.6|721
1606493700000|2020-11-27 16:15:00|62264.3|62249.3|62253.8|62238.8|62270.9|62255.9|62251.5|62236.4|766
1606494000000|2020-11-27 16:20:00|62254|62239|62249.7|62229.7|62258.9|62241.3|62243.9|62226.5|693
1606494300000|2020-11-27 16:25:00|62249.8|62229.8|62239.2|62224.2|62251.5|62233.5|62222.4|62205.5|820
1606494600000|2020-11-27 16:30:00|62239.5|62224.5|62222.1|62202.1|62253.6|62238.6|62217|62199.8|888
1606494900000|2020-11-27 16:35:00|62219.7|62204.7|62242.3|62227.3|62258.3|62241.9|62216.5|62201.1|872
1606495200000|2020-11-27 16:40:00|62242.4|62227.4|62267.1|62252.1|62274.3|62256.3|62233.5|62218.5|803
1606495500000|2020-11-27 16:45:00|62267.2|62252.2|62267.1|62247.1|62280.9|62265.1|62249.4|62229.4|825
1606495800000|2020-11-27 16:50:00|62264.8|62249.8|62272.8|62257.8|62278|62260.2|62252.3|62232.8|793
1606496100000|2020-11-27 16:55:00|62271.1|62256.1|62262.3|62247.3|62272.9|62256.2|62252|62235.5|766
1606496400000|2020-11-27 17:00:00|62262|62247|62250.5|62230.5|62271.4|62251.4|62249.4|62229.4|747
1606496700000|2020-11-27 17:05:00|62250.6|62230.6|62257.3|62237.3|62262.2|62243.2|62250.6|62230.6|626
1606497000000|2020-11-27 17:10:00|62258.6|62238.6|62262.6|62242.6|62263.7|62243.7|62248.8|62228.8|583
1606497300000|2020-11-27 17:15:00|62262.4|62242.4|62257.5|62237.5|62263.5|62243.5|62249.3|62229.3|585
1606497600000|2020-11-27 17:20:00|62257.8|62237.8|62259.2|62239.2|62267.7|62247.7|62256.5|62236.5|589
1606497900000|2020-11-27 17:25:00|62259.4|62239.4|62257.1|62237.1|62263.3|62244.2|62252.5|62232.5|669
1606498200000|2020-11-27 17:30:00|62257.5|62237.5|62260.6|62240.6|62268.6|62251.2|62255.9|62235.9|670
1606498500000|2020-11-27 17:35:00|62260.7|62240.7|62277.2|62257.2|62277.8|62259.8|62253|62235.1|600
1606498800000|2020-11-27 17:40:00|62277.4|62257.4|62257.6|62237.6|62277.5|62259.7|62251.2|62232.1|646
1606499100000|2020-11-27 17:45:00|62257.8|62237.8|62248.4|62233.4|62258.7|62241.6|62242.3|62225.2|603
1606499400000|2020-11-27 17:50:00|62248.7|62233.7|62249.7|62229.7|62253.3|62236.1|62241.1|62223.9|571
1606499700000|2020-11-27 17:55:00|62250|62230|62245.7|62225.7|62258.6|62238.8|62244.4|62224.4|601
1606500000000|2020-11-27 18:00:00|62245.3|62225.3|62259.7|62239.7|62260.4|62240.4|62241.4|62223.1|492
1606500300000|2020-11-27 18:05:00|62259.6|62239.6|62272|62252|62272|62252.6|62257.6|62237.6|468
1606500600000|2020-11-27 18:10:00|62271.6|62251.6|62275.5|62255.5|62277.5|62260.5|62268.2|62249.6|507
1606500900000|2020-11-27 18:15:00|62274.1|62259.1|62276.9|62256.9|62280.6|62262.9|62273.2|62253.2|591
1606501200000|2020-11-27 18:20:00|62276.8|62256.8|62271.4|62251.4|62277.2|62257.2|62271.1|62251.1|406
1606501500000|2020-11-27 18:25:00|62271.1|62251.1|62264.1|62244.1|62273.4|62253.4|62260.5|62240.5|401
1606501800000|2020-11-27 18:30:00|62264.2|62244.2|62269.3|62249.3|62270|62250|62263.7|62243.7|423
1606502100000|2020-11-27 18:35:00|62269.2|62249.2|62271.6|62251.6|62272.6|62252.6|62266.7|62248.8|303
1606502400000|2020-11-27 18:40:00|62271.7|62251.7|62263.6|62243.6|62271.7|62251.7|62253|62233|463
1606502700000|2020-11-27 18:45:00|62263.5|62243.5|62265.6|62245.6|62267.2|62247.2|62263.1|62243.1|323
1606503000000|2020-11-27 18:50:00|62266|62246|62264|62244|62266.2|62246.2|62262.6|62242.6|322
1606503300000|2020-11-27 18:55:00|62264.1|62244.1|62249.3|62229.3|62264.1|62244.1|62246|62226|540
1606503600000|2020-11-27 19:00:00|62247.6|62227.6|62247.1|62227.1|62254.2|62234.2|62245.3|62225.3|358
1606503900000|2020-11-27 19:05:00|62247.3|62227.3|62247.8|62227.8|62248.5|62228.5|62243.2|62223.2|336
1606504200000|2020-11-27 19:10:00|62247.7|62227.7|62240.5|62220.5|62249|62229|62240.5|62220.5|236
1606504500000|2020-11-27 19:15:00|62242.5|62222.5|62239.8|62219.8|62242.5|62222.5|62231.5|62211.5|441
1606504800000|2020-11-27 19:20:00|62239.6|62219.6|62235.1|62215.1|62240.1|62220.1|62228.2|62208.2|377
1606505100000|2020-11-27 19:25:00|62235.3|62215.3|62227.3|62207.3|62235.3|62215.3|62218.7|62198.7|464
1606505400000|2020-11-27 19:30:00|62227.2|62207.2|62221.1|62201.1|62233.1|62213.1|62214.2|62194.2|535
1606505700000|2020-11-27 19:35:00|62221.2|62201.2|62224.2|62204.2|62226.9|62206.9|62219.4|62199.4|255
1606506000000|2020-11-27 19:40:00|62225|62205|62265.4|62245.4|62266.8|62246.8|62223.6|62203.6|432
1606506300000|2020-11-27 19:45:00|62264.3|62244.3|62243.5|62223.5|62264.8|62244.8|62237.3|62217.3|606
1606506600000|2020-11-27 19:50:00|62244.3|62224.3|62247.2|62227.2|62254.8|62234.8|62242.1|62222.1|415
1606506900000|2020-11-27 19:55:00|62247.1|62227.1|62255.9|62235.9|62264|62244|62239.9|62219.9|546
1606507200000|2020-11-27 20:00:00|62253.9|62233.9|62237.8|62217.8|62262.6|62242.6|62237.7|62217.7|672
1606507500000|2020-11-27 20:05:00|62238.8|62218.8|62244|62224|62249.1|62229.1|62236.5|62216.5|522
1606507800000|2020-11-27 20:10:00|62244.2|62224.2|62239.2|62219.2|62247.4|62227.4|62237.7|62217.7|293
1606508100000|2020-11-27 20:15:00|62237.4|62217.4|62243.6|62223.6|62247.5|62227.5|62237.4|62217.4|309
1606508400000|2020-11-27 20:20:00|62243.4|62223.4|62245.4|62225.4|62246.6|62226.6|62236.2|62216.2|374
1606508700000|2020-11-27 20:25:00|62240.9|62220.9|62238.5|62218.5|62246.2|62226.2|62228.7|62208.7|450
1606509000000|2020-11-27 20:30:00|62237.8|62217.8|62246.1|62226.1|62246.6|62226.6|62233.4|62213.4|301
1606509300000|2020-11-27 20:35:00|62245.6|62225.6|62241.2|62221.2|62247.6|62227.6|62236.2|62216.2|359
1606509600000|2020-11-27 20:40:00|62240.4|62220.4|62237.3|62217.3|62244|62224|62231.6|62211.6|248
1606509900000|2020-11-27 20:45:00|62236.6|62216.6|62237.5|62217.5|62244.4|62224.4|62236|62216|75
1606510200000|2020-11-27 20:50:00|62237.4|62217.4|62230.5|62210.5|62241|62221|62223.6|62203.6|263
1606510500000|2020-11-27 20:55:00|62230.4|62210.4|62236.3|62216.3|62236.3|62216.3|62225.9|62205.9|456
1606510800000|2020-11-27 21:00:00|62235.6|62215.6|62224.1|62204.1|62243.7|62223.7|62224|62204|802
1606511100000|2020-11-27 21:05:00|62224.2|62204.2|62220.3|62200.3|62227.3|62207.3|62217.6|62197.6|444
1606511400000|2020-11-27 21:10:00|62223|62203|62220.4|62200.4|62228.2|62208.2|62217.4|62197.4|271
1606511700000|2020-11-27 21:15:00|62219|62199|62227.8|62207.8|62238.5|62218.5|62218.3|62198.3|462
1606512000000|2020-11-27 21:20:00|62227.6|62207.6|62225.4|62205.4|62230.2|62210.2|62223.7|62203.7|466
1606512300000|2020-11-27 21:25:00|62229.9|62209.9|62223.3|62203.3|62233.1|62213.1|62222.4|62202.4|502
1606512600000|2020-11-27 21:30:00|62224.2|62204.2|62224.3|62204.3|62230|62210|62222.4|62202.4|494
1606512900000|2020-11-27 21:35:00|62224.1|62204.1|62225.5|62205.5|62229.2|62209.2|62220.3|62200.3|291
1606513200000|2020-11-27 21:40:00|62224.4|62204.4|62229.2|62209.2|62231.2|62211.2|62216|62196|288
1606513500000|2020-11-27 21:45:00|62227.5|62207.5|62230.8|62210.8|62234.3|62214.3|62219.5|62199.5|389
1606513800000|2020-11-27 21:50:00|62231|62211|62233|62213|62235|62215|62216.7|62196.7|353
1606514100000|2020-11-27 21:55:00|62233.2|62213.2|62216.5|62196.5|62233.4|62213.4|62205.5|62185.5|263
1606683600000|2020-11-29 21:00:00|62242.1|62212.1|62237|62207|62245.1|62215.1|62237|62207|6
1606683900000|2020-11-29 21:05:00|62234.6|62204.6|62238|62208|62238.7|62208.7|62228.1|62198.1|11
1606685100000|2020-11-29 21:25:00|62241.3|62211.3|62238|62208|62245.1|62215.1|62229.7|62199.7|13
1606685700000|2020-11-29 21:35:00|62221.3|62191.3|62234.7|62204.7|62238.7|62208.7|62221.3|62191.3|9
1606686000000|2020-11-29 21:40:00|62233.6|62203.6|62231.9|62201.9|62235.5|62205.5|62216.3|62186.3|20
1606686300000|2020-11-29 21:45:00|62230.6|62200.6|62231.9|62201.9|62235.5|62205.5|62227.2|62197.2|9
1606686600000|2020-11-29 21:50:00|62219.2|62189.2|62227.5|62197.5|62231.8|62201.8|62219.2|62189.2|3
1606686900000|2020-11-29 21:55:00|62219.2|62189.2|62229.2|62199.2|62229.4|62199.4|62219.2|62189.2|7
1606687200000|2020-11-29 22:00:00|62220.3|62190.3|62228.6|62198.6|62235.7|62205.7|62220.3|62190.3|29
1606687500000|2020-11-29 22:05:00|62230.6|62200.6|62218.1|62198.1|62232.4|62201.4|62218.1|62184.9|135
1606687800000|2020-11-29 22:10:00|62219.2|62199.2|62218.2|62198.2|62233.7|62200.3|62216.5|62180.7|109
1606688100000|2020-11-29 22:15:00|62219.4|62199.4|62218|62198|62221|62199.9|62216.2|62195.8|104
1606688400000|2020-11-29 22:20:00|62219.2|62199.2|62215.1|62195.1|62219.8|62199.8|62212.4|62192.4|64
1606688700000|2020-11-29 22:25:00|62214.4|62194.4|62214.8|62194.8|62219.6|62199.6|62212.7|62192.7|83
1606689000000|2020-11-29 22:30:00|62217.5|62197.5|62218.9|62198.9|62220.1|62199.7|62213.5|62193.5|235
1606689300000|2020-11-29 22:35:00|62218.8|62198.8|62213.8|62193.8|62219.4|62199.3|62212.9|62192.9|320
1606689600000|2020-11-29 22:40:00|62213|62193|62209.3|62189.3|62213.1|62193.1|62204.1|62184.1|297
1606689900000|2020-11-29 22:45:00|62209.7|62189.1|62217.8|62196.9|62229.1|62201.2|62209.7|62189.1|245
1606690200000|2020-11-29 22:50:00|62217.5|62197.1|62203.4|62183.4|62227.9|62202.5|62201.8|62181.4|332
1606690500000|2020-11-29 22:55:00|62201.8|62181.8|62215.6|62176.6|62222.5|62182.8|62195.1|62172.1|330
1606690800000|2020-11-29 23:00:00|62216.2|62175|62211.5|62191.5|62219.7|62199.7|62190.5|62164.4|945
1606691100000|2020-11-29 23:05:00|62211.4|62191.4|62206.3|62186.3|62214.4|62194.4|62205.8|62185.8|910
1606691400000|2020-11-29 23:10:00|62206.2|62186.2|62210.2|62190.2|62213.6|62193.6|62205.2|62185.2|751
1606691700000|2020-11-29 23:15:00|62210|62190|62202.6|62182.6|62213.1|62193.1|62197.6|62177.6|407
1606692000000|2020-11-29 23:20:00|62202.7|62182.7|62195.3|62175.3|62204|62184|62192.4|62172.4|450
1606692300000|2020-11-29 23:25:00|62195.5|62175.5|62203.5|62183.5|62205.4|62185.4|62191|62171|452
1606692600000|2020-11-29 23:30:00|62203.2|62183.2|62191.8|62171.8|62206.1|62189.3|62186.8|62168.2|504
1606692900000|2020-11-29 23:35:00|62191.6|62171.6|62174.4|62154.4|62193.3|62174.1|62171.5|62151.5|500
1606693200000|2020-11-29 23:40:00|62174.7|62154.7|62166.2|62146.2|62182.4|62162.4|62165.1|62145.1|454
1606693500000|2020-11-29 23:45:00|62166.1|62146.1|62185.5|62165.5|62187.2|62167.2|62166|62146|419
1606693800000|2020-11-29 23:50:00|62185.3|62165.3|62186.2|62166.2|62192|62172|62182.5|62162.5|421
1606694100000|2020-11-29 23:55:00|62186.1|62166.1|62175|62155|62186.2|62166.2|62172.7|62152.7|396
1606694400000|2020-11-30 00:00:00|62173.6|62153.6|62193.3|62173.3|62203.7|62183.7|62173.6|62153.6|610
1606694700000|2020-11-30 00:05:00|62192.8|62172.8|62186.5|62166.5|62196.2|62176.2|62185.2|62165.2|495
1606695000000|2020-11-30 00:10:00|62186.8|62166.8|62193.5|62173.5|62199.5|62179.5|62186.8|62166.8|464
1606695300000|2020-11-30 00:15:00|62193.6|62173.6|62201.1|62181.1|62201.3|62181.3|62190.9|62172.1|511
1606695600000|2020-11-30 00:20:00|62200.8|62180.8|62209.9|62189.9|62212.9|62192.9|62200.5|62180.5|597
1606695900000|2020-11-30 00:25:00|62210|62190|62209.1|62189.1|62216.2|62196.2|62202.4|62182.4|540
1606696200000|2020-11-30 00:30:00|62210.1|62190.1|62202|62182|62216.4|62196.4|62200.8|62180.8|577
1606696500000|2020-11-30 00:35:00|62202.1|62182.1|62199.8|62179.8|62204.4|62184.4|62196.3|62176.3|534
1606696800000|2020-11-30 00:40:00|62200.4|62180.4|62209.8|62189.8|62210.6|62191.1|62199.8|62179.8|379
1606697100000|2020-11-30 00:45:00|62209.7|62189.7|62198.7|62178.7|62210.9|62190.9|62194|62174|483
1606697400000|2020-11-30 00:50:00|62198.6|62178.6|62182.1|62162.1|62198.7|62178.7|62176.7|62156.7|676
1606697700000|2020-11-30 00:55:00|62178.5|62158.5|62182.7|62162.7|62184.9|62164.9|62174.7|62154.7|573
1606698000000|2020-11-30 01:00:00|62182.4|62162.4|62170.1|62150.1|62182.4|62162.4|62165.4|62145.4|676
1606698300000|2020-11-30 01:05:00|62169.9|62149.9|62177.7|62157.7|62178|62158|62166.4|62146.9|665
1606698600000|2020-11-30 01:10:00|62177.9|62157.9|62177.3|62157.3|62181.1|62161.1|62172.2|62152.2|652
1606698900000|2020-11-30 01:15:00|62177.4|62157.4|62186.2|62166.2|62187.3|62167.3|62173|62153|547
1606699200000|2020-11-30 01:20:00|62186.4|62166.4|62188.9|62168.9|62193|62173|62185.3|62165.9|460
1606699500000|2020-11-30 01:25:00|62188.7|62168.7|62185.4|62165.4|62190.5|62170.5|62181.8|62163.5|469
1606699800000|2020-11-30 01:30:00|62185.5|62165.5|62179.6|62159.6|62188.4|62168.4|62175.7|62155.7|600
1606700100000|2020-11-30 01:35:00|62179.9|62159.9|62174|62154|62182.9|62162.9|62171.7|62151.7|510
1606700400000|2020-11-30 01:40:00|62174.2|62154.2|62175.1|62155.1|62181.5|62161.5|62172.9|62152.9|460
1606700700000|2020-11-30 01:45:00|62174.9|62154.9|62173.8|62153.8|62178.2|62158.2|62171.3|62151.3|491
1606701000000|2020-11-30 01:50:00|62174.2|62154.2|62180.6|62160.6|62183.6|62163.6|62168.7|62148.7|500
1606701300000|2020-11-30 01:55:00|62180.7|62160.7|62165.6|62145.6|62181.8|62163.9|62164.9|62145|493
1606701600000|2020-11-30 02:00:00|62165.7|62145.7|62174.8|62154.8|62179.4|62159.4|62165.1|62145.1|584
1606701900000|2020-11-30 02:05:00|62175|62155|62183.4|62163.4|62184|62164|62171.7|62151.7|494
1606702200000|2020-11-30 02:10:00|62184.6|62164.6|62180.3|62160.3|62185.1|62165.1|62179.3|62159.3|403
1606702500000|2020-11-30 02:15:00|62180.2|62160.2|62187.7|62167.7|62192|62172|62179.6|62159.6|518
1606702800000|2020-11-30 02:20:00|62187.6|62167.6|62176.9|62156.9|62187.8|62167.8|62173.8|62156.3|425
1606703100000|2020-11-30 02:25:00|62177|62157|62183.4|62163.4|62184|62164|62168.1|62151|495
1606703400000|2020-11-30 02:30:00|62183.5|62163.5|62178.1|62158.1|62187.1|62167.1|62177.9|62157.9|547
1606703700000|2020-11-30 02:35:00|62177.1|62157.1|62182.3|62162.3|62184.5|62164.5|62173.3|62153.3|496
1606704000000|2020-11-30 02:40:00|62182.4|62162.4|62182.3|62162.3|62184.6|62164.6|62176.7|62156.7|477
1606704300000|2020-11-30 02:45:00|62182.6|62162.6|62195.2|62175.2|62195.5|62175.5|62181.1|62161.1|545
1606704600000|2020-11-30 02:50:00|62195.1|62175.1|62206.6|62186.6|62207.6|62187.6|62195|62175|560
1606704900000|2020-11-30 02:55:00|62206.5|62186.5|62192.5|62172.5|62208.3|62188.3|62184.8|62164.8|711
1606705200000|2020-11-30 03:00:00|62192.6|62172.6|62190.3|62170.3|62197|62177|62186.2|62166.2|728
1606705500000|2020-11-30 03:05:00|62190.5|62170.5|62183.8|62163.8|62190.7|62170.7|62180.5|62160.9|566
1606705800000|2020-11-30 03:10:00|62183.7|62163.7|62177.5|62157.5|62187.9|62168.2|62172.6|62152.6|554
1606706100000|2020-11-30 03:15:00|62177.7|62157.7|62169|62149|62181|62161.7|62164.2|62146.3|490
1606706400000|2020-11-30 03:20:00|62168.9|62148.9|62183.8|62163.8|62185.9|62165.9|62168.9|62148.9|452
1606706700000|2020-11-30 03:25:00|62184|62164|62192.8|62172.8|62195.2|62175.2|62179.6|62159.6|514
1606707000000|2020-11-30 03:30:00|62192.5|62172.5|62191.3|62171.3|62192.7|62172.7|62186|62166|401
1606707300000|2020-11-30 03:35:00|62191.2|62171.2|62194.4|62174.4|62195.8|62175.8|62185.1|62165.2|390
1606707600000|2020-11-30 03:40:00|62193.9|62173.9|62194.9|62174.9|62197.5|62177.5|62189.7|62169.7|394
1606707900000|2020-11-30 03:45:00|62194.7|62174.7|62199.8|62179.8|62201|62181|62190.1|62171.7|389
1606708200000|2020-11-30 03:50:00|62199.9|62179.9|62193.2|62173.2|62200.2|62180.2|62190.4|62172.5|345
1606708500000|2020-11-30 03:55:00|62193.3|62173.3|62198|62178|62198.6|62181.1|62190.5|62172.2|370
1606708800000|2020-11-30 04:00:00|62197.8|62177.8|62204.4|62184.4|62204.8|62186.8|62197.8|62177.8|370
1606709100000|2020-11-30 04:05:00|62204.5|62184.5|62212.2|62192.2|62213.3|62194.6|62204.1|62184.1|556
1606709400000|2020-11-30 04:10:00|62212.3|62192.3|62206.7|62186.7|62212.4|62192.5|62203.8|62185.8|418
1606709700000|2020-11-30 04:15:00|62206.4|62186.4|62203.4|62183.4|62209.3|62191.5|62201.6|62182.5|381
1606710000000|2020-11-30 04:20:00|62203.5|62183.5|62199.9|62179.9|62206.1|62188.4|62197.2|62177.9|446
1606710300000|2020-11-30 04:25:00|62200.2|62180.2|62205.5|62185.5|62206|62186.6|62198.6|62179.9|338
1606710600000|2020-11-30 04:30:00|62205.4|62185.4|62199|62179|62206.7|62188.7|62198.1|62178.1|395
1606710900000|2020-11-30 04:35:00|62199.5|62179.5|62200|62180|62202.6|62185.4|62194.9|62174.9|397
1606711200000|2020-11-30 04:40:00|62199.4|62179.4|62197.7|62177.7|62200.4|62180.6|62188.6|62169.8|460
1606711500000|2020-11-30 04:45:00|62197.9|62177.9|62191.7|62171.7|62199.7|62182.2|62190.9|62170.9|337
1606711800000|2020-11-30 04:50:00|62191.5|62171.5|62185.7|62170.7|62192.1|62173.4|62185.6|62166|391
1606712100000|2020-11-30 04:55:00|62185.8|62170.8|62198.1|62178.1|62198.3|62179|62184.3|62165.3|413
1606712400000|2020-11-30 05:00:00|62198|62178|62190.3|62170.3|62198.1|62180.5|62189.8|62169.8|498
1606712700000|2020-11-30 05:05:00|62190.1|62170.1|62188.2|62168.2|62192.8|62173.7|62183.1|62165.3|570
1606713000000|2020-11-30 05:10:00|62188.9|62168.9|62191.3|62171.3|62196.7|62177.9|62183.7|62165.5|594
1606713300000|2020-11-30 05:15:00|62191.1|62171.1|62192.8|62172.8|62195.7|62177.4|62185.4|62167.7|529
1606713600000|2020-11-30 05:20:00|62192.3|62172.3|62190.3|62170.3|62195.4|62176.1|62185.9|62168|504
1606713900000|2020-11-30 05:25:00|62190.5|62170.5|62184.4|62169.4|62194|62176.1|62184|62166.4|535
1606714200000|2020-11-30 05:30:00|62184.3|62169.3|62187.9|62167.9|62193.6|62174.4|62183.5|62166.5|612
1606714500000|2020-11-30 05:35:00|62184.9|62169.9|62181.2|62161.2|62187.4|62170.6|62176.7|62159.2|510
1606714800000|2020-11-30 05:40:00|62181.1|62161.1|62174.4|62154.4|62185.5|62166.8|62170.5|62151.5|562
1606715100000|2020-11-30 05:45:00|62174.2|62154.2|62170|62150|62181.7|62161.9|62167.2|62147.2|623
1606715400000|2020-11-30 05:50:00|62170.2|62150.2|62163.1|62143.1|62174.4|62154.7|62163.1|62143.1|522
1606715700000|2020-11-30 05:55:00|62163.3|62143.3|62177.8|62157.8|62177.8|62158.2|62162.8|62142.8|523
1606716000000|2020-11-30 06:00:00|62177.9|62157.9|62169|62149|62178.1|62158.1|62163.3|62144.3|563
1606716300000|2020-11-30 06:05:00|62169.8|62149.8|62156.4|62141.4|62170.9|62150.9|62155.6|62138.3|519
1606716600000|2020-11-30 06:10:00|62155.6|62140.6|62164.7|62144.7|62165.4|62145.4|62155.4|62138.6|440
1606716900000|2020-11-30 06:15:00|62164.8|62144.8|62175.3|62155.3|62177.7|62157.7|62158.4|62138.8|592
1606717200000|2020-11-30 06:20:00|62175.2|62155.2|62160.2|62140.2|62175.3|62155.3|62158.6|62139.1|545
1606717500000|2020-11-30 06:25:00|62160.4|62140.4|62161.6|62141.6|62165.4|62145.4|62156|62137.4|553
1606717800000|2020-11-30 06:30:00|62160.7|62140.7|62162.8|62147.8|62172.8|62154.9|62160.1|62140.1|597
1606718100000|2020-11-30 06:35:00|62162.9|62147.9|62166.9|62146.9|62177|62157|62159.5|62141.3|634
1606718400000|2020-11-30 06:40:00|62166.8|62146.8|62182.6|62162.6|62183.8|62164.3|62162|62144.2|538
1606718700000|2020-11-30 06:45:00|62182.7|62162.7|62183.8|62163.8|62193.8|62174.4|62179.8|62160.1|695
1606719000000|2020-11-30 06:50:00|62183.9|62163.9|62196.7|62176.7|62198.2|62178.2|62180.7|62162.3|611
1606719300000|2020-11-30 06:55:00|62196.6|62176.6|62219.9|62199.9|62222.6|62202.6|62192.6|62172.6|715
1606719600000|2020-11-30 07:00:00|62221.9|62201.9|62203.9|62183.9|62225.3|62205.3|62202.7|62182.7|754
1606719900000|2020-11-30 07:05:00|62204.1|62184.1|62217.2|62197.2|62226.8|62206.8|62203.8|62183.8|790
1606720200000|2020-11-30 07:10:00|62217.3|62197.3|62205.8|62185.8|62225|62205|62205.1|62185.1|779
1606720500000|2020-11-30 07:15:00|62206|62186|62204.8|62184.8|62215.6|62196.7|62201.9|62181.9|755
1606720800000|2020-11-30 07:20:00|62204.9|62184.9|62202.9|62182.9|62211.7|62194|62195.3|62175.3|695
1606721100000|2020-11-30 07:25:00|62203.2|62183.2|62187.5|62167.5|62215.4|62195.4|62181.3|62162.5|715
1606721400000|2020-11-30 07:30:00|62187.8|62167.8|62200.1|62180.1|62206.7|62187.1|62187.8|62167.8|655
1606721700000|2020-11-30 07:35:00|62200.2|62180.2|62195.6|62175.6|62203.1|62183.1|62187.4|62168.6|644
1606722000000|2020-11-30 07:40:00|62195.7|62175.7|62198|62178|62208.3|62188.3|62192.1|62172.2|685
1606722300000|2020-11-30 07:45:00|62197.8|62177.8|62201.9|62181.9|62210.9|62190.9|62191.2|62172|763
1606722600000|2020-11-30 07:50:00|62202.9|62182.9|62171|62151|62207.1|62187.1|62169.4|62150.9|769
1606722900000|2020-11-30 07:55:00|62171.4|62151.4|62164.8|62144.8|62179.9|62160.6|62161.9|62142.7|767
1606723200000|2020-11-30 08:00:00|62165.3|62145.3|62187.4|62167.4|62195.3|62175.6|62164.4|62144.4|901
1606723500000|2020-11-30 08:05:00|62186.9|62166.9|62192|62172|62196.5|62179|62165|62147|855
1606723800000|2020-11-30 08:10:00|62192.5|62172.5|62181.7|62161.7|62193.6|62176|62168.1|62150.2|789
1606724100000|2020-11-30 08:15:00|62181.4|62161.4|62166.2|62146.2|62187.9|62167.9|62157.5|62140.1|760
1606724400000|2020-11-30 08:20:00|62165.6|62145.6|62167.9|62147.9|62175|62156.7|62161.6|62142.5|829
1606724700000|2020-11-30 08:25:00|62168.3|62148.3|62149.8|62134.8|62169.9|62152.4|62148.1|62129.5|765
1606725000000|2020-11-30 08:30:00|62149.9|62134.9|62128.1|62113.1|62157|62138.5|62124.1|62107|839
1606725300000|2020-11-30 08:35:00|62128.4|62113.4|62120.7|62105.7|62131.2|62113.8|62109|62094|901
1606725600000|2020-11-30 08:40:00|62120.6|62105.6|62108.8|62093.8|62126.1|62108.1|62105.3|62086.5|797
1606725900000|2020-11-30 08:45:00|62108.5|62093.5|62128|62113|62131.5|62114.5|62108.5|62090.7|777
1606726200000|2020-11-30 08:50:00|62128.4|62113.4|62132|62117|62139.9|62122.2|62122|62106.7|800
1606726500000|2020-11-30 08:55:00|62132.3|62117.3|62131.4|62116.4|62133.7|62117.6|62116.9|62101|724
1606726800000|2020-11-30 09:00:00|62131.9|62116.9|62130.7|62115.7|62137|62118.6|62121.2|62106.2|749
1606727100000|2020-11-30 09:05:00|62130.9|62115.9|62138.5|62123.5|62156.8|62136.8|62123.3|62108.3|916
1606727400000|2020-11-30 09:10:00|62138.6|62123.6|62163.8|62148.8|62173.6|62156.1|62138.2|62123.2|849
1606727700000|2020-11-30 09:15:00|62163.1|62148.1|62154.2|62139.2|62167.2|62150.7|62152.3|62136.2|847
1606728000000|2020-11-30 09:20:00|62153.6|62138.6|62159.9|62144.9|62161.8|62146.7|62147.4|62132.4|710
1606728300000|2020-11-30 09:25:00|62159.8|62144.8|62149.1|62134.1|62171.4|62153.8|62142.5|62127.3|738
1606728600000|2020-11-30 09:30:00|62148.1|62133.1|62135.1|62120.1|62155.8|62139.4|62134.3|62117.8|837
1606728900000|2020-11-30 09:35:00|62136.1|62116.1|62110.5|62095.5|62138.1|62123.1|62110.5|62091.8|704
1606729200000|2020-11-30 09:40:00|62112.7|62092.7|62101.7|62086.7|62118.3|62100.8|62095.5|62080.5|747
1606729500000|2020-11-30 09:45:00|62101.5|62086.5|62099.6|62084.6|62113.7|62096.8|62096.4|62079|663
1606729800000|2020-11-30 09:50:00|62100.3|62085.3|62099.4|62084.4|62115|62096.6|62096.8|62079.5|767
1606730100000|2020-11-30 09:55:00|62101.7|62081.7|62101.8|62081.8|62105.2|62087.4|62096.1|62078.2|692
1606730400000|2020-11-30 10:00:00|62101.6|62081.6|62105.3|62090.3|62116.6|62101|62097.2|62081|716
1606730700000|2020-11-30 10:05:00|62104.9|62089.9|62107.3|62092.3|62112|62095.7|62100.1|62084.5|741
1606731000000|2020-11-30 10:10:00|62107.4|62092.4|62098.8|62078.8|62115.8|62098.1|62093.8|62077.7|678
1606731300000|2020-11-30 10:15:00|62096.5|62081.5|62113.3|62093.3|62113.3|62095.6|62094.7|62077|650
1606731600000|2020-11-30 10:20:00|62112.3|62092.3|62102.7|62087.7|62114.6|62097.8|62101.4|62084|668
1606731900000|2020-11-30 10:25:00|62102.9|62087.9|62106|62091|62108.3|62093.3|62099.9|62083.4|576
1606732200000|2020-11-30 10:30:00|62106.5|62091.5|62102.4|62087.4|62108.6|62091.5|62097.1|62082.1|603
1606732500000|2020-11-30 10:35:00|62102.8|62087.8|62107.8|62092.8|62112|62096.2|62098.5|62080.5|666
1606732800000|2020-11-30 10:40:00|62107.7|62092.7|62118.3|62098.3|62118.5|62101.7|62105.9|62089.6|625
1606733100000|2020-11-30 10:45:00|62118.2|62098.2|62109.5|62094.5|62120.4|62105.4|62106.2|62090.7|560
1606733400000|2020-11-30 10:50:00|62109.3|62094.3|62116.7|62101.7|62121.8|62105|62103.5|62087.4|734
1606733700000|2020-11-30 10:55:00|62116.9|62101.9|62095|62080|62118.5|62103.5|62094.5|62079.5|731
1606734000000|2020-11-30 11:00:00|62094.9|62079.9|62085.7|62070.7|62096.4|62081.4|62083.4|62066.5|703
1606734300000|2020-11-30 11:05:00|62085.8|62070.8|62088.1|62073.1|62095.8|62079.4|62083.1|62067.3|656
1606734600000|2020-11-30 11:10:00|62088.2|62073.2|62097.9|62082.9|62098.7|62083.7|62083.8|62068.8|617
1606734900000|2020-11-30 11:15:00|62097.6|62082.6|62088.9|62073.9|62100.7|62085.7|62088.3|62073.3|666
1606735200000|2020-11-30 11:20:00|62088.6|62073.6|62073.5|62058.5|62089.2|62074.2|62067.1|62052.1|693
1606735500000|2020-11-30 11:25:00|62073.4|62058.4|62073.7|62058.7|62074.3|62059.3|62065.2|62049|579
1606735800000|2020-11-30 11:30:00|62074.2|62059.2|62071.2|62056.2|62080.3|62065.3|62068.6|62052.8|676
1606736100000|2020-11-30 11:35:00|62071|62056|62068.5|62053.5|62073.6|62056.8|62065.7|62048|638
1606736400000|2020-11-30 11:40:00|62068.7|62053.7|62068.6|62053.6|62072.3|62056.8|62066.8|62050.2|515
1606736700000|2020-11-30 11:45:00|62067.9|62052.9|62071.3|62056.3|62072.7|62056.7|62066.9|62050.2|530
1606737000000|2020-11-30 11:50:00|62070.5|62055.5|62082.9|62067.9|62082.9|62067.9|62069.2|62054.2|649
1606737300000|2020-11-30 11:55:00|62084.9|62069.9|62080.6|62065.6|62087.5|62072.5|62072.8|62057.8|739
1606737600000|2020-11-30 12:00:00|62080|62065|62089|62074|62098.1|62083.1|62075.1|62060.1|784
1606737900000|2020-11-30 12:05:00|62089.1|62074.1|62083.3|62068.3|62096.4|62078.5|62078.1|62063.1|758
1606738200000|2020-11-30 12:10:00|62082.7|62067.7|62091.9|62076.9|62097.5|62079.6|62078.2|62061.1|707
1606738500000|2020-11-30 12:15:00|62091.3|62076.3|62102.7|62087.7|62107.5|62089.5|62090.9|62075.2|724
1606738800000|2020-11-30 12:20:00|62102.8|62087.8|62079.7|62064.7|62105.2|62089.9|62078.5|62063.5|696
1606739100000|2020-11-30 12:25:00|62079.5|62064.5|62072.9|62057.9|62085.2|62070.2|62068.1|62053.1|716
1606739400000|2020-11-30 12:30:00|62072.8|62057.8|62083.6|62068.6|62083.9|62068.9|62056.3|62041.3|786
1606739700000|2020-11-30 12:35:00|62084.1|62069.1|62101.7|62086.7|62107.9|62092.9|62074.3|62059.3|802
1606740000000|2020-11-30 12:40:00|62101.6|62086.6|62116.8|62101.8|62122.4|62107.4|62101.6|62086.6|754
1606740300000|2020-11-30 12:45:00|62116.6|62101.6|62122|62107|62134.5|62117|62110.3|62095.3|801
1606740600000|2020-11-30 12:50:00|62121.7|62106.7|62125.7|62110.7|62144.8|62126.9|62120.2|62105.2|774
1606740900000|2020-11-30 12:55:00|62125.9|62110.9|62138.2|62123.2|62155.3|62140.3|62125.7|62110.7|796
1606741200000|2020-11-30 13:00:00|62141.2|62121.2|62148.5|62133.5|62155.2|62140.2|62137.9|62119.1|862
1606741500000|2020-11-30 13:05:00|62148.1|62133.1|62134.6|62119.6|62148.1|62133.1|62130.1|62115.1|841
1606741800000|2020-11-30 13:10:00|62135.2|62120.2|62123.3|62108.3|62141.1|62126.1|62121.5|62106.5|755
1606742100000|2020-11-30 13:15:00|62123.1|62108.1|62099.4|62084.4|62125.2|62108.5|62088.3|62073|832
1606742400000|2020-11-30 13:20:00|62099.6|62084.6|62104.6|62089.6|62123.8|62108.8|62093.6|62078.6|896
1606742700000|2020-11-30 13:25:00|62107.9|62087.9|62101.1|62086.1|62118.6|62103.1|62101.1|62086.1|785
1606743000000|2020-11-30 13:30:00|62101.3|62086.3|62093.3|62078.3|62109.6|62094.6|62092.9|62077.9|758
1606743300000|2020-11-30 13:35:00|62093|62078|62095.8|62080.8|62101.2|62084.8|62075.5|62060.5|760
1606743600000|2020-11-30 13:40:00|62095.6|62080.6|62105.8|62090.8|62116.7|62100.4|62090.8|62074.6|753
1606743900000|2020-11-30 13:45:00|62108.1|62088.1|62089.4|62074.4|62115.2|62098.8|62086.8|62071.8|857
1606744200000|2020-11-30 13:50:00|62089.2|62074.2|62075.4|62060.4|62101.6|62086.6|62074.8|62059.8|834
1606744500000|2020-11-30 13:55:00|62075.3|62060.3|62085.4|62070.4|62091.2|62076.2|62067.4|62052.4|817
1606744800000|2020-11-30 14:00:00|62086.1|62071.1|62049.3|62034.3|62089.7|62074.7|62047.9|62031.8|903
1606745100000|2020-11-30 14:05:00|62049.7|62034.7|62053.2|62038.2|62055.2|62040.2|62041.1|62025|886
1606745400000|2020-11-30 14:10:00|62054.3|62039.3|62049.6|62034.6|62065.3|62050.3|62043.2|62028.2|879
1606745700000|2020-11-30 14:15:00|62049.5|62034.5|62046.6|62031.6|62061.5|62046.5|62036.8|62021.8|753
1606746000000|2020-11-30 14:20:00|62046.2|62031.2|62044.9|62029.9|62049|62034|62035.7|62020.7|776
1606746300000|2020-11-30 14:25:00|62044.8|62029.8|62032.3|62017.3|62046.9|62031.9|62028.2|62013.2|712
1606746600000|2020-11-30 14:30:00|62032.4|62017.4|62110.4|62090.4|62122|62102|62023.1|62008.1|889
1606746900000|2020-11-30 14:35:00|62110.6|62090.6|62047|62032|62110.6|62090.6|62046.5|62029|922
1606747200000|2020-11-30 14:40:00|62049.7|62029.7|62090.8|62070.8|62092.1|62072.1|62042.9|62026.5|791
1606747500000|2020-11-30 14:45:00|62091|62071|62066|62051|62091.6|62071.6|62056.3|62041|867
1606747800000|2020-11-30 14:50:00|62066.3|62051.3|62056.2|62041.2|62066.3|62051.3|62037.2|62022.2|864
1606748100000|2020-11-30 14:55:00|62056|62041|62050.3|62030.3|62056|62041|62033.2|62018.2|884
1606748400000|2020-11-30 15:00:00|62050.1|62030.1|62045.3|62030.3|62066.6|62049.7|62023.9|62005.4|953
1606748700000|2020-11-30 15:05:00|62045.8|62030.8|62059|62044|62101.9|62081.9|62010.6|61990.6|1016
1606749000000|2020-11-30 15:10:00|62058.5|62043.5|62033.9|62018.9|62066|62048.5|62024.1|62009.1|959
1606749300000|2020-11-30 15:15:00|62034.9|62019.9|62053|62033|62059.6|62040.6|62013.5|61996.3|951
1606749600000|2020-11-30 15:20:00|62053.1|62033.1|62027.7|62012.7|62058.4|62042.4|62015.3|62000.3|902
1606749900000|2020-11-30 15:25:00|62027.6|62012.6|62046.4|62026.4|62046.5|62026.5|62005.2|61989.8|950
1606750200000|2020-11-30 15:30:00|62044.3|62024.3|62062.8|62047.8|62084.2|62067.7|62039.3|62021.7|1008
1606750500000|2020-11-30 15:35:00|62064.2|62049.2|62115.9|62095.9|62126.7|62106.7|62064.2|62046.3|1004
1606750800000|2020-11-30 15:40:00|62112.2|62097.2|62158.8|62138.8|62161|62141|62104.4|62085.3|1043
1606751100000|2020-11-30 15:45:00|62159|62139|62162.3|62142.3|62190.9|62170.9|62148.5|62128.5|1061
1606751400000|2020-11-30 15:50:00|62162|62142|62151.4|62131.4|62165.3|62148.4|62124.7|62106.3|1043
1606751700000|2020-11-30 15:55:00|62151.3|62131.3|62226.9|62206.9|62279|62259|62150.8|62130.8|1134
1606752000000|2020-11-30 16:00:00|62227.4|62207.4|62218.4|62198.4|62254.4|62234.4|62208.9|62188.9|1097
1606752300000|2020-11-30 16:05:00|62219|62199|62257.5|62237.5|62280.9|62263.5|62214.9|62194.9|1045
1606752600000|2020-11-30 16:10:00|62253.6|62238.6|62253.6|62233.6|62277.7|62258.2|62241.9|62221.9|979
1606752900000|2020-11-30 16:15:00|62253.5|62233.5|62302.3|62282.3|62310.3|62292.9|62250.5|62233|1044
1606753200000|2020-11-30 16:20:00|62301.6|62281.6|62280.4|62260.4|62312.7|62295|62271|62251|977
1606753500000|2020-11-30 16:25:00|62280.2|62260.2|62313.5|62293.5|62314.3|62294.3|62280.2|62260.2|980
1606753800000|2020-11-30 16:30:00|62313.3|62293.3|62309.3|62289.3|62330.3|62310.3|62297.3|62277.3|1015
1606754100000|2020-11-30 16:35:00|62309.1|62289.1|62279|62259|62309.3|62289.3|62276.4|62256.4|956
1606754400000|2020-11-30 16:40:00|62279.1|62259.1|62300.5|62280.5|62315.4|62295.4|62278.9|62258.9|919
1606754700000|2020-11-30 16:45:00|62299.9|62279.9|62313.9|62293.9|62320.7|62300.7|62292.9|62272.9|932
1606755000000|2020-11-30 16:50:00|62314.6|62294.6|62322.8|62302.8|62331|62311.9|62310.8|62291|775
1606755300000|2020-11-30 16:55:00|62322.6|62302.6|62304.6|62289.6|62331|62312|62304.6|62287|807
1606755600000|2020-11-30 17:00:00|62306.9|62286.9|62300.6|62280.6|62317.5|62297.5|62299.7|62279.7|854
1606755900000|2020-11-30 17:05:00|62300.5|62280.5|62306|62286|62322.4|62302.4|62289.1|62269.1|906
1606756200000|2020-11-30 17:10:00|62305.6|62285.6|62300.9|62280.9|62323.9|62303.9|62300.7|62280.7|828
1606756500000|2020-11-30 17:15:00|62301|62281|62311.3|62291.3|62316.4|62296.4|62291.3|62271.3|775
1606756800000|2020-11-30 17:20:00|62311.5|62291.5|62319.7|62299.7|62337.1|62317.1|62308.7|62288.7|795
1606757100000|2020-11-30 17:25:00|62319.9|62299.9|62321.6|62301.6|62326.6|62306.6|62306.1|62286.1|773
1606757400000|2020-11-30 17:30:00|62322|62302|62319.2|62299.2|62333.4|62313.4|62312.8|62292.8|840
1606757700000|2020-11-30 17:35:00|62318.7|62298.7|62304.5|62284.5|62318.9|62298.9|62301.1|62281.1|798
1606758000000|2020-11-30 17:40:00|62305.7|62285.7|62309.9|62289.9|62309.9|62289.9|62297.1|62277.1|777
1606758300000|2020-11-30 17:45:00|62310|62290|62310.2|62290.2|62311.3|62291.3|62297.9|62277.9|769
1606758600000|2020-11-30 17:50:00|62310.1|62290.1|62282.5|62262.5|62310.8|62290.8|62282|62262|701
1606758900000|2020-11-30 17:55:00|62283.7|62263.7|62272.3|62252.3|62293.9|62273.9|62269.7|62249.7|813
1606759200000|2020-11-30 18:00:00|62271.6|62251.6|62273|62253|62276.4|62256.4|62263.4|62243.4|756
1606759500000|2020-11-30 18:05:00|62273.6|62253.6|62271.8|62251.8|62276.1|62256.1|62264.3|62244.3|686
1606759800000|2020-11-30 18:10:00|62271.9|62251.9|62284.8|62264.8|62285.5|62265.5|62271.3|62251.3|677
1606760100000|2020-11-30 18:15:00|62285|62265|62288.9|62268.9|62290|62270|62279.5|62259.5|591
1606760400000|2020-11-30 18:20:00|62287.9|62267.9|62278.3|62258.3|62292|62272|62277.5|62257.5|628
1606760700000|2020-11-30 18:25:00|62278.2|62258.2|62270.4|62250.4|62279|62259|62264.3|62244.3|557
1606761000000|2020-11-30 18:30:00|62270.3|62250.3|62270.8|62250.8|62277.3|62257.3|62266.7|62246.7|564
1606761300000|2020-11-30 18:35:00|62270.5|62250.5|62265.9|62245.9|62273.4|62253.4|62259.8|62239.8|576
1606761600000|2020-11-30 18:40:00|62266.3|62246.3|62264.4|62244.4|62268.2|62248.2|62260.8|62240.8|592
1606761900000|2020-11-30 18:45:00|62264.7|62244.7|62254.6|62234.6|62275.3|62255.3|62253.8|62233.8|694
1606762200000|2020-11-30 18:50:00|62253.5|62233.5|62266.7|62246.7|62270.2|62250.2|62245.9|62225.9|684
1606762500000|2020-11-30 18:55:00|62266.9|62246.9|62287.5|62267.5|62291.3|62271.3|62265|62245.1|665
1606762800000|2020-11-30 19:00:00|62287.4|62267.4|62292.4|62277.4|62294.3|62277.4|62281.4|62265.4|641
1606763100000|2020-11-30 19:05:00|62292.2|62277.2|62308.2|62293.2|62313.3|62295.7|62291.4|62275|574
1606763400000|2020-11-30 19:10:00|62308.3|62293.3|62313.4|62293.4|62318.6|62301.1|62301.4|62283.7|611
1606763700000|2020-11-30 19:15:00|62313.3|62293.3|62318.8|62298.8|62318.8|62300.2|62306.7|62290|430
1606764000000|2020-11-30 19:20:00|62318.7|62298.7|62315.2|62295.2|62326.4|62306.4|62306.4|62288.5|561
1606764300000|2020-11-30 19:25:00|62315.3|62295.3|62323|62308|62330.4|62312.3|62306.4|62289.1|630
1606764600000|2020-11-30 19:30:00|62323.1|62308.1|62320.8|62300.8|62325.6|62308.3|62313.4|62294.2|561
1606764900000|2020-11-30 19:35:00|62320.7|62300.7|62315.7|62300.7|62320.7|62302.4|62309.3|62291.9|606
1606765200000|2020-11-30 19:40:00|62315.8|62300.8|62319.7|62299.7|62322.8|62304.4|62312.8|62294.4|568
1606765500000|2020-11-30 19:45:00|62319.9|62299.9|62323.2|62303.2|62324|62304.6|62312.1|62292.1|562
1606765800000|2020-11-30 19:50:00|62323.1|62303.1|62328.2|62308.2|62337.8|62319|62319.2|62299.2|693
1606766100000|2020-11-30 19:55:00|62328.3|62308.3|62316.3|62296.3|62329.2|62312|62312.7|62294.3|780
1606766400000|2020-11-30 20:00:00|62315.7|62295.7|62325.7|62305.7|62329.1|62310.8|62313.9|62295.6|816
1606766700000|2020-11-30 20:05:00|62325.6|62305.6|62332.6|62317.6|62333.9|62317.7|62321.4|62303.8|560
1606767000000|2020-11-30 20:10:00|62332.7|62317.7|62368.4|62353.4|62374.1|62355.9|62331.8|62316.8|718
1606767300000|2020-11-30 20:15:00|62367.9|62352.9|62384.3|62364.3|62384.5|62369.2|62363|62347.4|690
1606767600000|2020-11-30 20:20:00|62383.9|62363.9|62378|62363|62384.7|62366.3|62375.2|62358.1|652
1606767900000|2020-11-30 20:25:00|62377.6|62362.6|62382.9|62367.9|62397.5|62377.5|62377.5|62362.5|736
1606768200000|2020-11-30 20:30:00|62384.4|62369.4|62375|62360|62388|62371|62372.2|62356.8|632
1606768500000|2020-11-30 20:35:00|62374.9|62359.9|62376.5|62356.5|62393.7|62375.1|62369.9|62352.3|717
1606768800000|2020-11-30 20:40:00|62376.1|62356.1|62378.4|62363.4|62384.1|62364.1|62364.8|62347.6|693
1606769100000|2020-11-30 20:45:00|62381.8|62361.8|62390.4|62370.4|62390.4|62371.9|62374.8|62354.8|580
1606769400000|2020-11-30 20:50:00|62390.1|62370.1|62392.3|62372.3|62397|62379.4|62386.1|62367.7|688
1606769700000|2020-11-30 20:55:00|62394.1|62374.1|62417.7|62397.7|62419.9|62399.9|62394.1|62374.1|778
1606770000000|2020-11-30 21:00:00|62416.6|62396.6|62409.2|62389.2|62425.3|62405.3|62400.8|62380.8|775
1606770300000|2020-11-30 21:05:00|62409.1|62389.1|62410.8|62390.8|62416.3|62396.3|62406.6|62386.6|474
1606770600000|2020-11-30 21:10:00|62410.7|62390.7|62406.5|62386.5|62412|62392|62403.4|62384.1|419
1606770900000|2020-11-30 21:15:00|62406.6|62386.6|62414.3|62394.3|62414.6|62394.6|62404.5|62384.5|434
1606771200000|2020-11-30 21:20:00|62414|62394|62408|62388|62414.9|62394.9|62404.7|62385.8|484
1606771500000|2020-11-30 21:25:00|62407.9|62387.9|62421|62401|62423.3|62404.8|62407.6|62387.6|732
1606771800000|2020-11-30 21:30:00|62421.5|62401.5|62428.5|62408.5|62429|62409|62416.3|62396.3|753
1606772100000|2020-11-30 21:35:00|62428.6|62408.6|62422.8|62402.8|62431.4|62411.4|62421.4|62401.4|703
1606772400000|2020-11-30 21:40:00|62423.1|62403.1|62431.1|62411.1|62435.4|62415.4|62420.4|62400.4|458
1606772700000|2020-11-30 21:45:00|62431|62411|62433.3|62413.3|62433.7|62413.7|62429.5|62409.5|498
1606773000000|2020-11-30 21:50:00|62433.5|62413.5|62427.9|62407.9|62436.5|62416.5|62427.1|62407.1|556
1606773300000|2020-11-30 21:55:00|62426.9|62406.9|62430.5|62383|62432.8|62409.9|62418|62381.5|574
1606773600000|2020-11-30 22:00:00|62431.1|62383.5|62417.8|62374|62432.3|62386|62411.7|62346.7|113
1606773900000|2020-11-30 22:05:00|62419.3|62373.4|62404.4|62363.1|62420.3|62381.3|62394.2|62349.4|317
1606774200000|2020-11-30 22:10:00|62402.5|62362.9|62421.5|62368.5|62430.9|62389.9|62401.4|62356.8|358
1606774500000|2020-11-30 22:15:00|62424.4|62367.6|62417.8|62370.7|62440|62381.7|62406.2|62363.9|284
1606774800000|2020-11-30 22:20:00|62419|62370.3|62400.8|62340.1|62430|62372.5|62377|62323.8|265
1606775100000|2020-11-30 22:25:00|62397.8|62340.7|62421|62351.9|62432.1|62378.7|62388.6|62328.9|401
1606775400000|2020-11-30 22:30:00|62415.9|62351.4|62410.6|62371.4|62424.9|62372.7|62399.5|62346.9|273
1606775700000|2020-11-30 22:35:00|62409.8|62372.6|62412.3|62372.8|62418.3|62382|62401.2|62368.3|316
1606776000000|2020-11-30 22:40:00|62413.3|62377|62407.5|62363.3|62417|62383.9|62404|62359.7|353
1606776300000|2020-11-30 22:45:00|62409.8|62362.4|62401.2|62352.4|62412.7|62367.1|62399.5|62349.3|492
1606776600000|2020-11-30 22:50:00|62402.1|62351.8|62398.5|62364.6|62405.3|62367.4|62394|62351.8|554
1606776900000|2020-11-30 22:55:00|62397.4|62367.7|62406.2|62367.8|62406.8|62369|62388.7|62356.5|544
1606777200000|2020-11-30 23:00:00|62405.8|62369|62393.5|62373.5|62408.1|62375.9|62384.9|62362.1|846
1606777500000|2020-11-30 23:05:00|62394.4|62374.4|62393.7|62372.1|62402.6|62378.9|62389.7|62364.9|561
1606777800000|2020-11-30 23:10:00|62393.9|62371.6|62388.2|62366.3|62399|62374.7|62386.2|62364.3|497
1606778100000|2020-11-30 23:15:00|62389.1|62365.4|62394.3|62371.6|62399.3|62376.7|62386.4|62364.3|386
1606778400000|2020-11-30 23:20:00|62391.8|62371.7|62387|62364.6|62395.5|62372.8|62386.9|62364.4|372
1606778700000|2020-11-30 23:25:00|62387.5|62364.5|62375.6|62351.7|62390.5|62367.2|62373.7|62349.5|611
1606779000000|2020-11-30 23:30:00|62376|62351.4|62369.3|62346.6|62382.2|62359.3|62368.8|62345.2|577
1606779300000|2020-11-30 23:35:00|62369.2|62346.5|62383.3|62360.1|62385.1|62362.6|62369.1|62346.3|602
1606779600000|2020-11-30 23:40:00|62383.9|62360.2|62370.3|62350.3|62384.6|62362.5|62369.5|62348.1|566
1606779900000|2020-11-30 23:45:00|62370.6|62350.6|62360.5|62340.5|62373.7|62353.7|62357.4|62337.4|554
1606780200000|2020-11-30 23:50:00|62360.2|62340.2|62358.5|62338.5|62369.9|62349.9|62358.5|62338.5|431
1606780500000|2020-11-30 23:55:00|62358.6|62338.6|62364.5|62344.5|62365.2|62345.2|62358.5|62338.5|382
1606780800000|2020-12-01 00:00:00|62364.3|62344.3|62360.5|62340.5|62374.1|62354.1|62360.3|62340.3|516
1606781100000|2020-12-01 00:05:00|62360.3|62340.3|62360.2|62340.2|62365.5|62345.5|62358.2|62338.2|412
1606781400000|2020-12-01 00:10:00|62360|62340|62359.9|62339.9|62363.2|62343.2|62352.6|62332.6|498
1606781700000|2020-12-01 00:15:00|62360|62340|62358.8|62338.8|62365.4|62345.4|62355.1|62335.1|393
1606782000000|2020-12-01 00:20:00|62359|62339|62360.2|62340.2|62368.3|62348.3|62358.5|62338.5|346
1606782300000|2020-12-01 00:25:00|62360.3|62340.3|62345|62325|62361.1|62341.1|62339.8|62319.8|500
1606782600000|2020-12-01 00:30:00|62344.8|62324.8|62341.8|62321.8|62347.7|62327.7|62341.4|62321.4|416
1606782900000|2020-12-01 00:35:00|62342|62322|62332.3|62312.3|62343.8|62323.8|62332|62312|451
1606783200000|2020-12-01 00:40:00|62332.2|62312.2|62332.1|62312.1|62334.5|62314.5|62321.2|62301.2|502
1606783500000|2020-12-01 00:45:00|62332.3|62312.3|62325.5|62305.5|62335.4|62315.4|62325|62305|420
1606783800000|2020-12-01 00:50:00|62325.6|62305.6|62337.2|62317.2|62337.2|62317.2|62324.8|62304.8|516
1606784100000|2020-12-01 00:55:00|62336.6|62316.6|62332|62312|62336.8|62316.8|62323.1|62303.1|534
1606784400000|2020-12-01 01:00:00|62331.8|62311.8|62336.1|62316.1|62339.1|62319.1|62322.2|62302.2|647
1606784700000|2020-12-01 01:05:00|62335.5|62315.5|62343.6|62323.6|62345.8|62325.8|62334.5|62314.5|522
1606785000000|2020-12-01 01:10:00|62343.4|62323.4|62338.2|62318.2|62346.8|62326.8|62336.5|62316.5|521
1606785300000|2020-12-01 01:15:00|62338.1|62318.1|62339|62319|62342.8|62322.8|62327.4|62307.4|552
1606785600000|2020-12-01 01:20:00|62339.1|62319.1|62331.1|62311.1|62339.4|62319.4|62329.2|62309.2|482
1606785900000|2020-12-01 01:25:00|62331|62311|62331.5|62311.5|62339|62319|62326.7|62306.7|472
1606786200000|2020-12-01 01:30:00|62332|62312|62328.9|62308.9|62335.5|62315.5|62322.5|62302.5|623
1606786500000|2020-12-01 01:35:00|62329.3|62309.3|62322.6|62302.6|62334.2|62314.2|62320.6|62300.6|512
1606786800000|2020-12-01 01:40:00|62322.9|62302.9|62323.5|62303.5|62324.6|62304.6|62318.1|62298.1|450
1606787100000|2020-12-01 01:45:00|62322.9|62302.9|62308.6|62288.6|62324.1|62304.1|62308.6|62288.6|548
1606787400000|2020-12-01 01:50:00|62308.7|62288.7|62305.1|62285.1|62315.6|62295.6|62301.9|62281.9|530
1606787700000|2020-12-01 01:55:00|62304.9|62284.9|62301.1|62281.1|62305.8|62285.8|62300.5|62280.5|420
1606788000000|2020-12-01 02:00:00|62301|62281|62300.9|62280.9|62305.3|62285.3|62297.8|62277.8|519
1606788300000|2020-12-01 02:05:00|62300.7|62280.7|62302.2|62282.2|62312.7|62292.7|62297.9|62277.9|514
1606788600000|2020-12-01 02:10:00|62303.6|62283.6|62301.4|62281.4|62307.7|62287.7|62298.2|62278.2|526
1606788900000|2020-12-01 02:15:00|62301.2|62281.2|62291.9|62271.9|62307.1|62287.1|62290.2|62270.2|489
1606789200000|2020-12-01 02:20:00|62291.8|62271.8|62285.2|62265.2|62296|62276|62283|62263|424
1606789500000|2020-12-01 02:25:00|62284.9|62264.9|62278.6|62258.6|62286.8|62266.8|62276.2|62256.2|489
1606789800000|2020-12-01 02:30:00|62278.5|62258.5|62273.1|62253.1|62282.6|62262.6|62270.1|62250.1|558
1606790100000|2020-12-01 02:35:00|62273.2|62253.2|62269.8|62249.8|62276.2|62256.2|62268.1|62248.1|551
1606790400000|2020-12-01 02:40:00|62269.7|62249.7|62280.4|62260.4|62281.4|62261.4|62265.5|62245.5|546
1606790700000|2020-12-01 02:45:00|62280.5|62260.5|62276.3|62256.3|62280.5|62260.5|62273.9|62253.9|496
1606791000000|2020-12-01 02:50:00|62276.4|62256.4|62257.8|62237.8|62276.8|62256.8|62257.7|62237.7|496
1606791300000|2020-12-01 02:55:00|62257.6|62237.6|62266.1|62246.1|62267.9|62247.9|62257.3|62237.3|509
1606791600000|2020-12-01 03:00:00|62266.3|62246.3|62258.8|62238.8|62266.9|62246.9|62257.9|62237.9|472
1606791900000|2020-12-01 03:05:00|62259|62239|62255.8|62235.8|62261.1|62241.1|62253.2|62233.2|495
1606792200000|2020-12-01 03:10:00|62255.7|62235.7|62256.5|62236.5|62260.9|62240.9|62252.3|62232.3|392
1606792500000|2020-12-01 03:15:00|62256.1|62236.1|62259.5|62239.5|62259.5|62239.5|62250.2|62230.2|451
1606792800000|2020-12-01 03:20:00|62259.1|62239.1|62257.1|62237.1|62265.5|62245.5|62250.4|62230.4|582
1606793100000|2020-12-01 03:25:00|62257.8|62237.8|62251.3|62231.3|62258.2|62238.2|62244.6|62224.6|702
1606793400000|2020-12-01 03:30:00|62251.6|62231.6|62251.7|62231.7|62256.8|62236.8|62248|62228|659
1606793700000|2020-12-01 03:35:00|62252.3|62232.3|62251|62231|62253.4|62233.4|62245|62225|553
1606794000000|2020-12-01 03:40:00|62250.9|62230.9|62252|62232|62256.1|62236.1|62245.9|62225.9|559
1606794300000|2020-12-01 03:45:00|62251.4|62231.4|62257|62237|62258.7|62238.7|62247.3|62227.3|490
1606794600000|2020-12-01 03:50:00|62256.4|62236.4|62253|62233|62262.1|62242.1|62250.1|62230.1|382
1606794900000|2020-12-01 03:55:00|62252.8|62232.8|62254.8|62234.8|62260.2|62240.2|62252.7|62232.7|374
1606795200000|2020-12-01 04:00:00|62254.6|62234.6|62244.9|62224.9|62255.3|62235.3|62244.4|62224.4|499
1606795500000|2020-12-01 04:05:00|62244.4|62224.4|62244.7|62224.7|62249|62229|62242.8|62222.8|380
1606795800000|2020-12-01 04:10:00|62244.9|62224.9|62245.1|62225.1|62246.7|62226.7|62242.2|62222.2|386
1606796100000|2020-12-01 04:15:00|62245.2|62225.2|62248.8|62228.8|62252.1|62232.1|62243.1|62223.1|432
1606796400000|2020-12-01 04:20:00|62248.5|62228.5|62252.9|62232.9|62255.2|62235.2|62247.6|62227.6|386
1606796700000|2020-12-01 04:25:00|62255.2|62235.2|62252.6|62232.6|62255.9|62235.9|62249.1|62229.1|414
1606797000000|2020-12-01 04:30:00|62252.8|62232.8|62256|62236|62263.8|62243.8|62249.5|62229.5|505
1606797300000|2020-12-01 04:35:00|62255.9|62235.9|62254.8|62234.8|62259.7|62239.7|62252.5|62232.5|404
1606797600000|2020-12-01 04:40:00|62254.9|62234.9|62256.6|62236.6|62258.4|62238.4|62252.3|62232.3|339
1606797900000|2020-12-01 04:45:00|62256.3|62236.3|62255|62235|62259.4|62239.4|62253.1|62233.1|334
1606798200000|2020-12-01 04:50:00|62256.5|62236.5|62257.3|62237.3|62258.3|62238.3|62252.2|62232.2|420
1606798500000|2020-12-01 04:55:00|62257.1|62237.1|62255.3|62235.3|62261.2|62241.2|62253|62233|634
1606798800000|2020-12-01 05:00:00|62255.6|62235.6|62258.9|62238.9|62260.1|62240.1|62253.1|62233.1|680
1606799100000|2020-12-01 05:05:00|62259.3|62239.3|62253.4|62233.4|62262.5|62242.5|62252|62232|744
1606799400000|2020-12-01 05:10:00|62252.7|62232.7|62252.7|62232.7|62257|62237|62250.5|62230.5|739
1606799700000|2020-12-01 05:15:00|62254|62234|62243.3|62223.3|62256.4|62236.4|62243.2|62223.2|696
1606800000000|2020-12-01 05:20:00|62243.4|62223.4|62251.3|62231.3|62253.4|62233.4|62243|62223|665
1606800300000|2020-12-01 05:25:00|62251.1|62231.1|62255.6|62235.6|62256.5|62236.5|62249.4|62229.4|463
1606800600000|2020-12-01 05:30:00|62255|62235|62262|62242|62266.8|62246.8|62254.5|62234.5|416
1606800900000|2020-12-01 05:35:00|62262.3|62242.3|62265.8|62245.8|62266.7|62246.7|62259.6|62239.6|465
1606801200000|2020-12-01 05:40:00|62265.7|62245.7|62261.1|62241.1|62265.7|62245.7|62257.7|62237.7|442
1606801500000|2020-12-01 05:45:00|62261.2|62241.2|62262.2|62242.2|62262.6|62242.6|62255.9|62235.9|352
1606801800000|2020-12-01 05:50:00|62262.1|62242.1|62256.3|62236.3|62267.4|62247.4|62255.3|62235.3|453
1606802100000|2020-12-01 05:55:00|62256.4|62236.4|62251|62231|62257.1|62237.1|62248.5|62228.5|505
1606802400000|2020-12-01 06:00:00|62251.2|62231.2|62248.3|62233.3|62260.2|62243.7|62247.5|62230.3|528
1606802700000|2020-12-01 06:05:00|62250.9|62230.9|62258.6|62238.6|62259.5|62239.5|62248.5|62230.8|526
1606803000000|2020-12-01 06:10:00|62258.5|62238.5|62254.4|62234.4|62259.6|62241.9|62250.4|62231.3|472
1606803300000|2020-12-01 06:15:00|62254.3|62234.3|62253.5|62233.5|62258.6|62239.4|62249.3|62230.9|447
1606803600000|2020-12-01 06:20:00|62253.7|62233.7|62265.8|62245.8|62266.2|62246.2|62249.6|62231.1|487
1606803900000|2020-12-01 06:25:00|62265.6|62245.6|62242.2|62222.2|62266.3|62246.3|62240.4|62221.9|472
1606804200000|2020-12-01 06:30:00|62242.3|62222.3|62242.5|62227.5|62250.8|62233.4|62239|62221.4|397
1606804500000|2020-12-01 06:35:00|62242.7|62227.7|62251.2|62236.2|62255|62237.5|62241|62222.9|492
1606804800000|2020-12-01 06:40:00|62251.3|62236.3|62258.6|62243.6|62264.3|62245.9|62249.1|62231.4|474
1606805100000|2020-12-01 06:45:00|62258.5|62243.5|62257.6|62242.6|62261.3|62243.6|62251.1|62232.5|615
1606805400000|2020-12-01 06:50:00|62257.7|62242.7|62256.8|62236.8|62262.8|62245.4|62252.7|62235.9|394
1606805700000|2020-12-01 06:55:00|62256.7|62236.7|62250.4|62230.4|62257.5|62238.8|62246.3|62228.8|395
1606806000000|2020-12-01 07:00:00|62250.6|62230.6|62234.6|62219.6|62267.4|62247.4|62234.5|62217.3|640
1606806300000|2020-12-01 07:05:00|62234.4|62219.4|62241.2|62226.2|62255.1|62237.4|62234|62216.6|642
1606806600000|2020-12-01 07:10:00|62241.3|62226.3|62224.4|62209.4|62243.8|62228.8|62216.9|62200|807
1606806900000|2020-12-01 07:15:00|62226.4|62211.4|62218.5|62198.5|62233.7|62217.3|62215.7|62198.3|713
1606807200000|2020-12-01 07:20:00|62218.9|62198.9|62201.7|62186.7|62223.7|62206.2|62198.5|62181|767
1606807500000|2020-12-01 07:25:00|62201.8|62186.8|62196.3|62181.3|62203.2|62187.4|62191.3|62174|686
1606807800000|2020-12-01 07:30:00|62196.5|62181.5|62187.7|62172.7|62204.4|62189.4|62186.2|62171.2|755
1606808100000|2020-12-01 07:35:00|62187.4|62172.4|62180.6|62165.6|62189.8|62174.8|62175|62160|696
1606808400000|2020-12-01 07:40:00|62180.7|62165.7|62179.8|62164.8|62184.1|62169.1|62170.4|62155.4|747
1606808700000|2020-12-01 07:45:00|62180.1|62165.1|62194.3|62179.3|62198.1|62183.1|62178.7|62163.7|784
1606809000000|2020-12-01 07:50:00|62193.6|62178.6|62171|62156|62198.2|62183.2|62170.6|62155.6|739
1606809300000|2020-12-01 07:55:00|62171.3|62156.3|62193|62178|62195.1|62180.1|62171.3|62156.3|802
1606809600000|2020-12-01 08:00:00|62193.3|62178.3|62193.7|62178.7|62217.5|62202.5|62189.6|62172.7|887
1606809900000|2020-12-01 08:05:00|62193.5|62178.5|62200.9|62185.9|62201.7|62186.7|62174.5|62159.5|925
1606810200000|2020-12-01 08:10:00|62200.6|62185.6|62211.5|62196.5|62217.8|62202.8|62188.4|62173.4|852
1606810500000|2020-12-01 08:15:00|62211.8|62196.8|62195.3|62180.3|62221.9|62206.9|62189|62174|826
1606810800000|2020-12-01 08:20:00|62195.4|62180.4|62196|62181|62209.8|62194.8|62190.7|62175.7|828
1606811100000|2020-12-01 08:25:00|62194.6|62179.6|62176.2|62161.2|62206.9|62191.9|62171.7|62156.7|810
1606811400000|2020-12-01 08:30:00|62176.1|62161.1|62151.5|62136.5|62180.9|62165.9|62150.6|62133.8|813
1606811700000|2020-12-01 08:35:00|62151.1|62136.1|62106.2|62091.2|62156.3|62139.5|62106.2|62091.2|877
1606812000000|2020-12-01 08:40:00|62106.7|62091.7|62122.4|62107.4|62131.3|62114.2|62105.4|62089.2|854
1606812300000|2020-12-01 08:45:00|62123.4|62108.4|62138.3|62123.3|62142.5|62124.2|62119.3|62104.3|847
1606812600000|2020-12-01 08:50:00|62138|62123|62131.7|62116.7|62144.1|62129.1|62117.3|62102.3|745
1606812900000|2020-12-01 08:55:00|62132.3|62117.3|62138.3|62118.3|62151|62134.9|62128|62111.1|825
1606813200000|2020-12-01 09:00:00|62136.3|62116.3|62132.4|62117.4|62148.7|62133.7|62126.8|62111.8|847
1606813500000|2020-12-01 09:05:00|62132.2|62117.2|62155.2|62140.2|62161|62146|62132.2|62117.2|801
1606813800000|2020-12-01 09:10:00|62155.1|62140.1|62153.7|62138.7|62168.9|62153.9|62149.2|62134.2|832
1606814100000|2020-12-01 09:15:00|62153.4|62138.4|62167.4|62152.4|62176.7|62161.7|62147.7|62132.7|806
1606814400000|2020-12-01 09:20:00|62167|62152|62142.8|62127.8|62167|62152|62142.3|62127.3|810
1606814700000|2020-12-01 09:25:00|62142.6|62127.6|62136.5|62121.5|62153.1|62138.1|62131.4|62116.4|841
1606815000000|2020-12-01 09:30:00|62136.2|62121.2|62157.9|62142.9|62158.3|62143.3|62132.4|62117.4|825
1606815300000|2020-12-01 09:35:00|62158.1|62143.1|62149.5|62134.5|62163.1|62148.1|62135.6|62120.6|855
1606815600000|2020-12-01 09:40:00|62149.7|62134.7|62150.4|62135.4|62175.4|62158.7|62147.1|62132.1|927
1606815900000|2020-12-01 09:45:00|62150.2|62135.2|62161.6|62146.6|62168|62153|62143.5|62128.5|896
1606816200000|2020-12-01 09:50:00|62161.7|62146.7|62137.3|62122.3|62163.1|62148.1|62131.1|62116.1|827
1606816500000|2020-12-01 09:55:00|62137|62122|62130.9|62115.9|62145.8|62130.8|62120.9|62105.9|818
1606816800000|2020-12-01 10:00:00|62131.5|62116.5|62154.6|62139.6|62162.9|62147.4|62125|62110|884
1606817100000|2020-12-01 10:05:00|62154.3|62139.3|62158.5|62143.5|62160.2|62145.2|62146.4|62131.4|732
1606817400000|2020-12-01 10:10:00|62158.7|62143.7|62165.3|62150.3|62167.1|62152.1|62154.6|62139.6|685
1606817700000|2020-12-01 10:15:00|62164.9|62149.9|62174.7|62159.7|62179.9|62164.9|62164.2|62149.2|756
1606818000000|2020-12-01 10:20:00|62174.9|62159.9|62174.1|62159.1|62177.3|62162.3|62158|62143|730
1606818300000|2020-12-01 10:25:00|62174|62159|62198.3|62183.3|62201.8|62186.8|62168.7|62153.7|750
1606818600000|2020-12-01 10:30:00|62197.2|62182.2|62203.3|62188.3|62204.1|62189.1|62182.9|62167.9|740
1606818900000|2020-12-01 10:35:00|62202.5|62187.5|62192.8|62177.8|62204.8|62189.8|62180|62165|736
1606819200000|2020-12-01 10:40:00|62192.6|62177.6|62186.5|62171.5|62203.7|62188.7|62183.6|62168.6|709
1606819500000|2020-12-01 10:45:00|62186.2|62171.2|62191.1|62176.1|62194.4|62179.4|62183.7|62168.7|633
1606819800000|2020-12-01 10:50:00|62191.5|62176.5|62196.9|62181.9|62207.5|62192.5|62190.8|62175.8|711
1606820100000|2020-12-01 10:55:00|62197.1|62182.1|62196.7|62181.7|62212.8|62197.8|62192.1|62177.1|789
1606820400000|2020-12-01 11:00:00|62197.5|62182.5|62207.1|62192.1|62223.2|62208.2|62197.1|62182.1|757
1606820700000|2020-12-01 11:05:00|62208.9|62193.9|62197.9|62182.9|62216.2|62201.2|62185.2|62170.2|732
1606821000000|2020-12-01 11:10:00|62197.4|62182.4|62225.7|62210.7|62231.4|62216.4|62194.1|62179.1|782
1606821300000|2020-12-01 11:15:00|62225.5|62210.5|62234.4|62219.4|62235.1|62220.1|62220.8|62205.8|824
1606821600000|2020-12-01 11:20:00|62234.5|62219.5|62237.9|62222.9|62239.4|62224.4|62227.3|62212.3|765
1606821900000|2020-12-01 11:25:00|62238|62223|62235.4|62220.4|62238.1|62223.1|62216.9|62201.9|776
1606822200000|2020-12-01 11:30:00|62234.9|62219.9|62221.7|62206.7|62241.4|62226.4|62219|62204|757
1606822500000|2020-12-01 11:35:00|62222|62207|62229|62214|62233.1|62218.1|62217|62202|741
1606822800000|2020-12-01 11:40:00|62229.1|62214.1|62226|62211|62234.5|62219.5|62215.5|62200.5|750
1606823100000|2020-12-01 11:45:00|62226.2|62211.2|62211.9|62196.9|62235.7|62220.7|62211.9|62196.9|771
1606823400000|2020-12-01 11:50:00|62211.8|62196.8|62213.6|62198.6|62223.2|62208.2|62207.7|62192.7|768
1606823700000|2020-12-01 11:55:00|62213.8|62198.8|62191.6|62176.6|62215.9|62200.9|62189.7|62174.7|1010
1606824000000|2020-12-01 12:00:00|62191.2|62176.2|62204.9|62189.9|62214.4|62199.4|62177.2|62162.2|940
1606824300000|2020-12-01 12:05:00|62206.3|62191.3|62215.2|62200.2|62217|62202|62201.9|62186.9|694
1606824600000|2020-12-01 12:10:00|62215.3|62200.3|62209|62194|62215.4|62200.4|62208.1|62193.1|701
1606824900000|2020-12-01 12:15:00|62208.9|62193.9|62204.3|62189.3|62216.1|62201.1|62203.5|62188.5|725
1606825200000|2020-12-01 12:20:00|62204.5|62189.5|62210.1|62195.1|62215|62200|62201.6|62186.6|606
1606825500000|2020-12-01 12:25:00|62210.3|62195.3|62200.5|62185.5|62210.3|62195.3|62186.3|62171.3|726
1606825800000|2020-12-01 12:30:00|62200.3|62185.3|62232.9|62212.9|62233.6|62214.5|62200.1|62185.1|798
1606826100000|2020-12-01 12:35:00|62232.6|62212.6|62216.5|62201.5|62233.4|62213.4|62206.1|62191.1|759
1606826400000|2020-12-01 12:40:00|62216.4|62201.4|62207.9|62192.9|62217.1|62202.1|62205|62190|627
1606826700000|2020-12-01 12:45:00|62208|62193|62208.8|62193.8|62217.9|62202.9|62205.8|62188.6|617
1606827000000|2020-12-01 12:50:00|62208.9|62193.9|62215|62200|62227|62212|62200.1|62182.5|747
1606827300000|2020-12-01 12:55:00|62214.9|62199.9|62212.9|62197.9|62219.6|62204.6|62205|62190|825
1606827600000|2020-12-01 13:00:00|62212|62197|62210.6|62195.6|62217.7|62202.7|62204.6|62188.8|838
1606827900000|2020-12-01 13:05:00|62211|62196|62217.7|62202.7|62220.5|62205.5|62201.2|62186.2|780
1606828200000|2020-12-01 13:10:00|62216.7|62201.7|62209.1|62194.1|62221.3|62206.3|62208.8|62193.8|719
1606828500000|2020-12-01 13:15:00|62208.9|62193.9|62187.7|62172.7|62213.9|62198.9|62186.4|62168.5|783
1606828800000|2020-12-01 13:20:00|62186.2|62171.2|62151.1|62136.1|62189.3|62172.9|62148.1|62133.1|823
1606829100000|2020-12-01 13:25:00|62150.7|62135.7|62136.7|62121.7|62159.6|62144.6|62132.1|62117.1|762
1606829400000|2020-12-01 13:30:00|62136.2|62121.2|62157.2|62142.2|62170|62155|62136.2|62121.2|805
1606829700000|2020-12-01 13:35:00|62157.3|62142.3|62147.7|62132.7|62157.3|62142.3|62140.5|62123.8|779
1606830000000|2020-12-01 13:40:00|62147.8|62132.8|62163.4|62148.4|62167.9|62152.9|62144.9|62129.9|834
1606830300000|2020-12-01 13:45:00|62162.7|62147.7|62155.2|62140.2|62169|62154|62155.2|62140.2|723
1606830600000|2020-12-01 13:50:00|62155.3|62140.3|62096.7|62081.7|62158.7|62143.7|62093.3|62076.2|915
1606830900000|2020-12-01 13:55:00|62095.9|62080.9|62072.9|62057.9|62096.8|62081.8|62067|62047|873
1606831200000|2020-12-01 14:00:00|62076|62056|62085.8|62065.8|62094.8|62075.1|62065.1|62045.1|941
1606831500000|2020-12-01 14:05:00|62086.7|62066.7|62093.2|62073.2|62097|62077|62072.5|62052.7|865
1606831800000|2020-12-01 14:10:00|62092.8|62072.8|62107.1|62092.1|62112.2|62097.2|62088.8|62072.8|850
1606832100000|2020-12-01 14:15:00|62108.1|62093.1|62096.2|62081.2|62116.6|62101.6|62092.5|62077.5|827
1606832400000|2020-12-01 14:20:00|62094.7|62079.7|62112.1|62097.1|62116.1|62101.1|62087.7|62072.7|746
1606832700000|2020-12-01 14:25:00|62111.1|62096.1|62124.1|62109.1|62124.1|62109.1|62101.5|62086.5|754
1606833000000|2020-12-01 14:30:00|62123.4|62108.4|62159.1|62144.1|62159.9|62144.9|62121.7|62106.7|950
1606833300000|2020-12-01 14:35:00|62158.8|62143.8|62110.8|62095.8|62164.9|62149.9|62105.3|62090.3|908
1606833600000|2020-12-01 14:40:00|62110.5|62095.5|62091.3|62071.3|62113.3|62098.3|62084.5|62068.7|847
1606833900000|2020-12-01 14:45:00|62091.4|62071.4|62049.9|62034.9|62091.9|62075.8|62048.3|62033.3|880
1606834200000|2020-12-01 14:50:00|62050|62035|62041.3|62026.3|62057.3|62042.3|62033.3|62018.3|940
1606834500000|2020-12-01 14:55:00|62042.2|62027.2|62069.3|62049.3|62076.5|62061.5|62041.3|62026.3|864
1606834800000|2020-12-01 15:00:00|62069.5|62049.5|62077.9|62062.9|62080|62065|62032.2|62016|943
1606835100000|2020-12-01 15:05:00|62078|62063|62067.4|62052.4|62125.6|62109.8|62050.8|62033.6|1039
1606835400000|2020-12-01 15:10:00|62067.3|62052.3|62067.4|62052.4|62083.7|62068.7|62043|62027.4|969
1606835700000|2020-12-01 15:15:00|62067.5|62052.5|61983.8|61963.8|62077.7|62062.7|61959.1|61941.8|1069
1606836000000|2020-12-01 15:20:00|61984.1|61964.1|62001.2|61986.2|62017.7|62001.5|61980.5|61962.2|974
1606836300000|2020-12-01 15:25:00|62001.3|61986.3|61970.9|61950.9|62003.9|61988.9|61954.1|61939.1|1008
1606836600000|2020-12-01 15:30:00|61971|61951|61962.6|61947.6|61981.6|61962.3|61942.9|61925.9|994
1606836900000|2020-12-01 15:35:00|61963.3|61948.3|62000.7|61985.7|62009.2|61991.3|61953.3|61938.3|1015
1606837200000|2020-12-01 15:40:00|62000.1|61985.1|61916.4|61901.4|62008.8|61993.8|61899.7|61881.9|940
1606837500000|2020-12-01 15:45:00|61916.3|61901.3|61877.8|61862.8|61926.9|61911.9|61861.1|61846.1|980
1606837800000|2020-12-01 15:50:00|61877.1|61862.1|61857.2|61842.2|61890.6|61875.6|61857|61842|947
1606838100000|2020-12-01 15:55:00|61857.3|61842.3|61888|61873|61911.8|61896.8|61830.3|61815.3|1048
1606838400000|2020-12-01 16:00:00|61888.2|61873.2|61856.3|61841.3|61888.9|61873.9|61844.2|61828.2|1042
1606838700000|2020-12-01 16:05:00|61856.2|61841.2|61829.8|61814.8|61865.6|61850.6|61804.8|61786.4|1057
1606839000000|2020-12-01 16:10:00|61829.9|61814.9|61799.1|61784.1|61835.6|61817.1|61799|61784|1013
1606839300000|2020-12-01 16:15:00|61799.3|61784.3|61818.6|61798.6|61855.7|61835.7|61798.6|61780.9|943
1606839600000|2020-12-01 16:20:00|61819.1|61799.1|61770.6|61755.6|61823.6|61804.4|61767.2|61752.2|927
1606839900000|2020-12-01 16:25:00|61770.7|61755.7|61832|61812|61832.5|61814.9|61770.7|61753.6|890
1606840200000|2020-12-01 16:30:00|61829|61814|61816|61796|61832.7|61814.2|61793.9|61774.7|989
1606840500000|2020-12-01 16:35:00|61816.1|61796.1|61855.1|61835.1|61861.3|61841.3|61807.2|61789.2|889
1606840800000|2020-12-01 16:40:00|61855.3|61835.3|61842.9|61822.9|61866.6|61846.6|61834.1|61814.1|894
1606841100000|2020-12-01 16:45:00|61840.9|61820.9|61844.1|61829.1|61855.1|61835.1|61828.8|61809.3|901
1606841400000|2020-12-01 16:50:00|61847|61827|61846.7|61831.7|61853.3|61835.6|61823.5|61808.5|848
1606841700000|2020-12-01 16:55:00|61846.1|61831.1|61854.4|61839.4|61862.6|61847.4|61835.2|61820.2|812
1606842000000|2020-12-01 17:00:00|61854.6|61839.6|61846.9|61826.9|61856.6|61839.6|61838.5|61820|813
1606842300000|2020-12-01 17:05:00|61847|61827|61828.9|61808.9|61849.3|61829.3|61823.5|61806.2|780
1606842600000|2020-12-01 17:10:00|61828.8|61808.8|61840.3|61820.3|61844.6|61826.7|61825.4|61805.4|738
1606842900000|2020-12-01 17:15:00|61840.1|61820.1|61844.8|61824.8|61851.7|61833.3|61835.7|61815.7|701
1606843200000|2020-12-01 17:20:00|61844.6|61824.6|61850.2|61830.2|61852.7|61835|61829.8|61813.8|783
1606843500000|2020-12-01 17:25:00|61849.8|61829.8|61846|61826|61855.2|61836.1|61835.4|61815.8|755
1606843800000|2020-12-01 17:30:00|61843.2|61828.2|61809|61789|61847.6|61828.3|61802.7|61782.7|808
1606844100000|2020-12-01 17:35:00|61808.8|61788.8|61807.3|61787.3|61813.4|61793.4|61785.9|61765.9|826
1606844400000|2020-12-01 17:40:00|61806.8|61786.8|61792.1|61772.1|61819.9|61800.2|61785.4|61765.4|876
1606844700000|2020-12-01 17:45:00|61792.4|61772.4|61794.4|61774.4|61802.5|61782.6|61788.2|61769.7|776
1606845000000|2020-12-01 17:50:00|61794.3|61774.3|61793.4|61773.4|61799.2|61779.2|61773.4|61754.6|859
1606845300000|2020-12-01 17:55:00|61793.1|61773.1|61811|61796|61812.7|61797|61791.1|61771.1|887
1606845600000|2020-12-01 18:00:00|61812.5|61797.5|61790.2|61770.2|61816.2|61798.5|61788.9|61768.9|805
1606845900000|2020-12-01 18:05:00|61790.1|61770.1|61801.3|61781.3|61809|61789|61772.1|61752.1|790
1606846200000|2020-12-01 18:10:00|61800.1|61780.1|61797.2|61777.2|61807.9|61787.9|61793.6|61773.6|653
1606846500000|2020-12-01 18:15:00|61797.1|61777.1|61795.1|61775.1|61799.9|61779.9|61778.3|61758.3|743
1606846800000|2020-12-01 18:20:00|61794.7|61774.7|61797.2|61777.2|61802.6|61782.6|61784.1|61764.1|809
1606847100000|2020-12-01 18:25:00|61796.9|61776.9|61788.4|61768.4|61802.1|61782.1|61783.7|61763.7|817
1606847400000|2020-12-01 18:30:00|61788.2|61768.2|61786.6|61766.6|61797|61777|61783.7|61763.7|612
1606847700000|2020-12-01 18:35:00|61786.7|61766.7|61789.8|61769.8|61790.3|61770.3|61776.6|61756.6|637
1606848000000|2020-12-01 18:40:00|61789.9|61769.9|61800.2|61780.2|61801.8|61781.8|61789.1|61769.1|594
1606848300000|2020-12-01 18:45:00|61800.1|61780.1|61795.4|61775.4|61804.5|61784.5|61794.3|61774.3|554
1606848600000|2020-12-01 18:50:00|61796.4|61776.4|61806.3|61786.3|61810|61790|61796.4|61776.4|575
1606848900000|2020-12-01 18:55:00|61806.5|61786.5|61821.2|61801.2|61825|61805|61805.3|61785.3|777
1606849200000|2020-12-01 19:00:00|61822.5|61802.5|61812.5|61792.5|61825.3|61805.3|61806.6|61786.6|773
1606849500000|2020-12-01 19:05:00|61812.1|61792.1|61806.9|61786.9|61815.4|61795.4|61803.1|61783.1|624
1606849800000|2020-12-01 19:10:00|61807.2|61787.2|61801.9|61781.9|61814.5|61794.5|61801.9|61781.9|579
1606850100000|2020-12-01 19:15:00|61802|61782|61791.5|61771.5|61807.7|61787.7|61791.3|61771.3|643
1606850400000|2020-12-01 19:20:00|61791.1|61771.1|61797.7|61777.7|61800.8|61780.8|61790.5|61770.5|594
1606850700000|2020-12-01 19:25:00|61797.4|61777.4|61800.3|61780.3|61801.3|61781.3|61789.8|61769.8|514
1606851000000|2020-12-01 19:30:00|61800.2|61780.2|61792.8|61772.8|61807.6|61787.6|61787.4|61767.4|510
1606851300000|2020-12-01 19:35:00|61792.6|61772.6|61783.4|61763.4|61797.2|61777.2|61781.3|61761.3|540
1606851600000|2020-12-01 19:40:00|61783.6|61763.6|61793.8|61773.8|61795.7|61775.7|61783.3|61763.3|555
1606851900000|2020-12-01 19:45:00|61793.7|61773.7|61784.6|61764.6|61796.2|61776.2|61778|61758|635
1606852200000|2020-12-01 19:50:00|61784.1|61764.1|61796.3|61776.3|61796.9|61776.9|61783.8|61763.8|729
1606852500000|2020-12-01 19:55:00|61796.7|61776.7|61793.8|61773.8|61798.8|61778.8|61779|61759|877
1606852800000|2020-12-01 20:00:00|61794.6|61774.6|61781|61761|61794.6|61774.6|61772.7|61752.7|698
1606853100000|2020-12-01 20:05:00|61781.2|61761.2|61780.7|61760.7|61784.8|61764.8|61774.3|61754.3|654
1606853400000|2020-12-01 20:10:00|61782.4|61762.4|61779.7|61759.7|61785.1|61765.1|61776.3|61756.3|586
1606853700000|2020-12-01 20:15:00|61779.8|61759.8|61782.7|61762.7|61788|61768|61777.7|61757.7|636
1606854000000|2020-12-01 20:20:00|61782.9|61762.9|61764.7|61749.7|61783.1|61763.1|61764.4|61747|608
1606854300000|2020-12-01 20:25:00|61764.6|61749.6|61756|61741|61769.5|61751.5|61754.6|61737.3|617
1606854600000|2020-12-01 20:30:00|61756.1|61741.1|61755.7|61735.7|61766.2|61746.2|61753.5|61734.8|646
1606854900000|2020-12-01 20:35:00|61755.8|61735.8|61735.8|61715.8|61756.1|61737.9|61733.3|61713.3|646
1606855200000|2020-12-01 20:40:00|61733.1|61718.1|61720.3|61700.3|61737.1|61718.3|61717|61697|647
1606855500000|2020-12-01 20:45:00|61720.2|61700.2|61718.3|61698.3|61725.6|61707|61717.7|61698.1|609
1606855800000|2020-12-01 20:50:00|61718.9|61698.9|61682|61662|61718.9|61699.3|61645.8|61625.8|835
1606856100000|2020-12-01 20:55:00|61682.3|61662.3|61660.3|61640.3|61703.9|61683.9|61647.6|61627.6|922
1606856400000|2020-12-01 21:00:00|61661.2|61641.2|61664.7|61644.7|61676|61656|61635.3|61615.3|821
1606856700000|2020-12-01 21:05:00|61664.3|61644.3|61675.4|61655.4|61686.2|61666.2|61664|61644|590
1606857000000|2020-12-01 21:10:00|61675.2|61655.2|61673.7|61653.7|61679.1|61659.1|61671.3|61651.3|492
1606857300000|2020-12-01 21:15:00|61673.8|61653.8|61676.5|61656.5|61678.5|61658.5|61672.3|61652.3|375
1606857600000|2020-12-01 21:20:00|61676.1|61656.1|61670.8|61650.8|61676.1|61656.1|61658.6|61638.6|495
1606857900000|2020-12-01 21:25:00|61670.5|61650.5|61669|61649|61675.2|61655.2|61667|61647|446
1606858200000|2020-12-01 21:30:00|61670|61650|61664.9|61644.9|61672.7|61652.7|61662.5|61644.9|385
1606858500000|2020-12-01 21:35:00|61665|61645|61665.5|61645.5|61671.6|61651.6|61663.3|61643.3|397
1606858800000|2020-12-01 21:40:00|61665.4|61645.4|61656.8|61636.8|61668.5|61648.5|61654.7|61634.7|424
1606859100000|2020-12-01 21:45:00|61657|61637|61675.8|61649.3|61679.7|61653.1|61652.2|61632.2|696
1606859400000|2020-12-01 21:50:00|61676.7|61649.2|61695.8|61667.9|61699.4|61678.5|61664.7|61640|810
1606859700000|2020-12-01 21:55:00|61700.2|61665|61695.2|61644.3|61702.8|61670.1|61677|61639.2|701
1606860000000|2020-12-01 22:00:00|61695.4|61648|61702.7|61658.8|61706.9|61667.6|61693.4|61646|73
1606860300000|2020-12-01 22:05:00|61697.3|61635.8|61703.1|61623|61714.6|61653.1|61689.2|61618.8|124
1606860600000|2020-12-01 22:10:00|61699.4|61620.5|61703|61639.5|61707.2|61663.4|61688.9|61620.4|209
1606860900000|2020-12-01 22:15:00|61694.4|61642.5|61703.5|61633.7|61707.2|61652.8|61680.2|61617.2|114
1606861200000|2020-12-01 22:20:00|61702.7|61625.7|61673.4|61628.4|61705.1|61651.5|61671.8|61615.9|179
1606861500000|2020-12-01 22:25:00|61675.7|61629.7|61678.3|61623.6|61683.1|61645.7|61671.1|61614.7|213
1606861800000|2020-12-01 22:30:00|61677.8|61622.9|61674.8|61633.2|61679.5|61640.4|61671.4|61622.9|356
1606862100000|2020-12-01 22:35:00|61675.4|61632.1|61674.6|61636.4|61685.8|61645|61666.6|61627.2|532
1606862400000|2020-12-01 22:40:00|61675.9|61635.3|61676.3|61641.1|61678.4|61645|61670.9|61629.3|403
1606862700000|2020-12-01 22:45:00|61673.1|61643.2|61703.4|61649.4|61705.6|61654.1|61668.6|61627.6|482
1606863000000|2020-12-01 22:50:00|61703.3|61649.3|61684.8|61632.9|61708.9|61657.1|61678|61624.2|615
1606863300000|2020-12-01 22:55:00|61685.6|61633.1|61682.3|61630.9|61686.2|61641.4|61674.7|61626.2|421
1606863600000|2020-12-01 23:00:00|61682|61639.8|61680.8|61651.9|61682.6|61655.2|61668.5|61628.9|638
1606863900000|2020-12-01 23:05:00|61680.7|61651.2|61678.2|61648.1|61683.9|61654.6|61672.1|61643.3|556
1606864200000|2020-12-01 23:10:00|61678|61649.2|61677.4|61648.2|61681.6|61654.7|61674.8|61644|527
1606864500000|2020-12-01 23:15:00|61676.8|61650.2|61670.7|61642.7|61683.8|61656.5|61669.7|61641.9|497
1606864800000|2020-12-01 23:20:00|61669.8|61642.6|61674.1|61648.7|61674.9|61649.6|61665|61634.8|478
1606865100000|2020-12-01 23:25:00|61674.2|61648|61679.2|61647.1|61680|61653.9|61672.5|61640.5|326
1606865400000|2020-12-01 23:30:00|61677|61649.1|61687.2|61655.3|61687.7|61660.4|61675.3|61644.7|489
1606865700000|2020-12-01 23:35:00|61686.9|61656.2|61681.5|61657.3|61693.3|61664.3|61680.1|61651.8|447
1606866000000|2020-12-01 23:40:00|61681.4|61656.3|61666.1|61644|61682.5|61659.7|61665|61641|407
1606866300000|2020-12-01 23:45:00|61666|61644.2|61660.7|61640.7|61668.6|61648.6|61658.1|61635.4|436
1606866600000|2020-12-01 23:50:00|61661|61641|61661.6|61639.5|61664.2|61644.2|61656.9|61634.2|424
1606866900000|2020-12-01 23:55:00|61662.9|61642.9|61671|61648.3|61671.2|61651.1|61661.6|61640.5|397
1606867200000|2020-12-02 00:00:00|61670.9|61647.9|61678.1|61658.1|61681.7|61661.7|61669|61647.9|641
1606867500000|2020-12-02 00:05:00|61678.3|61658.3|61688.8|61668.8|61689.3|61669.3|61677.7|61655|426
1606867800000|2020-12-02 00:10:00|61687.8|61667.8|61684.8|61664.8|61692|61671.4|61674.8|61653.1|585
1606868100000|2020-12-02 00:15:00|61685.1|61665.1|61680.4|61660.4|61688.3|61668.3|61677.6|61657.6|488
1606868400000|2020-12-02 00:20:00|61680.3|61660.3|61693.6|61673.6|61695.6|61675.6|61679.5|61657.3|486
1606868700000|2020-12-02 00:25:00|61693.5|61673.5|61680|61660|61693.5|61673.5|61677.3|61655.8|465
1606869000000|2020-12-02 00:30:00|61682.5|61662.5|61672.5|61652.5|61682.5|61662.5|61663.7|61642.1|602
1606869300000|2020-12-02 00:35:00|61672.6|61652.6|61681.2|61661.2|61682.7|61662.7|61672.2|61651.6|435
1606869600000|2020-12-02 00:40:00|61681|61661|61687|61667|61690.2|61670.2|61680.3|61656.4|400
1606869900000|2020-12-02 00:45:00|61687.1|61667.1|61693.6|61673.6|61695.1|61675.1|61684.8|61663.6|425
1606870200000|2020-12-02 00:50:00|61693.9|61673.9|61684.6|61664.6|61699.7|61678.4|61684.6|61664.3|499
1606870500000|2020-12-02 00:55:00|61683.8|61663.8|61690.8|61670.8|61694.4|61674.4|61683.8|61663.4|484
1606870800000|2020-12-02 01:00:00|61691.2|61671.2|61700.9|61680.9|61703.7|61683.7|61690.5|61669.5|651
1606871100000|2020-12-02 01:05:00|61701.3|61681.3|61696.7|61676.7|61704.3|61684.3|61687.6|61665.5|687
1606871400000|2020-12-02 01:10:00|61696.8|61676.8|61707.6|61683.2|61707.6|61686.2|61691.6|61668.6|563
1606871700000|2020-12-02 01:15:00|61705.9|61685.9|61699.7|61679.7|61711.5|61691.5|61699.7|61678.2|577
1606872000000|2020-12-02 01:20:00|61699.9|61679.9|61713.4|61692.4|61724.4|61701|61693.4|61673.1|630
1606872300000|2020-12-02 01:25:00|61714.3|61693.1|61703.7|61683.7|61714.3|61693.8|61700.7|61678.7|590
1606872600000|2020-12-02 01:30:00|61704|61684|61698.6|61678.6|61706.9|61686.9|61690.8|61667.2|671
1606872900000|2020-12-02 01:35:00|61698.4|61678.4|61690.9|61670.9|61699|61679|61688.6|61665.6|691
1606873200000|2020-12-02 01:40:00|61690.6|61670.6|61691.2|61671.2|61693.8|61673.8|61685.5|61663.9|599
1606873500000|2020-12-02 01:45:00|61691.4|61671.4|61684.9|61663.9|61698.3|61678.3|61684.9|61661.3|542
1606873800000|2020-12-02 01:50:00|61685.9|61663.1|61693.7|61673.7|61694.7|61674.1|61673.7|61652.2|692
1606874100000|2020-12-02 01:55:00|61693.9|61673.9|61682.2|61662.2|61694.3|61674.3|61680.9|61660.1|578
1606874400000|2020-12-02 02:00:00|61681.8|61661.8|61662.5|61642.3|61683.9|61663.9|61660.7|61639.6|589
1606874700000|2020-12-02 02:05:00|61663.7|61643.7|61639.2|61619.2|61663.9|61643.7|61632.2|61610.8|667
1606875000000|2020-12-02 02:10:00|61639|61619|61657.5|61637.5|61662.1|61642.1|61636.6|61616.6|676
1606875300000|2020-12-02 02:15:00|61657.4|61637.4|61658.1|61638.1|61672.8|61652.8|61655.3|61632.9|562
1606875600000|2020-12-02 02:20:00|61658|61638|61647.2|61627.2|61661.8|61641|61647.2|61626.6|420
1606875900000|2020-12-02 02:25:00|61647.5|61626.8|61639.5|61618.5|61648.3|61628.3|61638.1|61614|541
1606876200000|2020-12-02 02:30:00|61639.2|61618.9|61640.5|61620.5|61649.9|61629.9|61638.5|61614.5|524
1606876500000|2020-12-02 02:35:00|61641.2|61621.2|61637.7|61617.7|61642|61622|61629|61606.9|587
1606876800000|2020-12-02 02:40:00|61637.5|61617.5|61631.4|61611.4|61640.5|61620.5|61626.5|61604|474
1606877100000|2020-12-02 02:45:00|61631.5|61611.5|61639.8|61619.8|61641.1|61621.1|61626.3|61606.3|538
1606877400000|2020-12-02 02:50:00|61640|61620|61639.2|61619.2|61649.1|61629.1|61628.2|61606.9|570
1606877700000|2020-12-02 02:55:00|61638.9|61618.9|61657.8|61637.8|61659.9|61639.9|61638.9|61618.9|579
1606878000000|2020-12-02 03:00:00|61659.6|61639.6|61642.5|61622.5|61662.9|61642.9|61639.8|61618.5|612
1606878300000|2020-12-02 03:05:00|61642.6|61622.6|61638.3|61618.3|61643.9|61623.9|61626.8|61606.8|507
1606878600000|2020-12-02 03:10:00|61637.1|61617.1|61635.4|61615.4|61644.3|61624.3|61634.4|61612.6|495
1606878900000|2020-12-02 03:15:00|61635.5|61615.5|61634.5|61614.5|61637.8|61617.8|61629.9|61609.9|446
1606879200000|2020-12-02 03:20:00|61634.4|61614.4|61625.6|61605.6|61636.2|61616.2|61623.8|61603.8|557
1606879500000|2020-12-02 03:25:00|61625.5|61605.5|61623.5|61603.5|61630.2|61610.2|61617|61597|573
1606879800000|2020-12-02 03:30:00|61621.6|61601.6|61632.4|61612.4|61635.1|61615.1|61621.6|61601.6|515
1606880100000|2020-12-02 03:35:00|61632.8|61612.8|61632.6|61612.6|61636.6|61616.6|61631|61611|435
1606880400000|2020-12-02 03:40:00|61632.5|61612.5|61635.7|61615.7|61640.9|61620.9|61631.7|61611.7|440
1606880700000|2020-12-02 03:45:00|61635.4|61615.4|61627.8|61607.8|61638.3|61618.3|61627|61607|356
1606881000000|2020-12-02 03:50:00|61627.6|61607.6|61619.2|61599.2|61629.4|61609.4|61608.1|61588.1|501
1606881300000|2020-12-02 03:55:00|61619.5|61599.5|61614|61594|61619.5|61599.5|61611.1|61591.1|502
1606881600000|2020-12-02 04:00:00|61613.7|61593.7|61614.9|61594.9|61617.7|61597.7|61608.3|61588.3|459
1606881900000|2020-12-02 04:05:00|61615.1|61595.1|61616.9|61596.9|61620.4|61600.4|61614.8|61594.8|424
1606882200000|2020-12-02 04:10:00|61617.2|61597.2|61623.1|61603.1|61625.2|61605.2|61614.8|61594.8|481
1606882500000|2020-12-02 04:15:00|61623.2|61603.2|61617.5|61597.5|61625.3|61605.3|61614.6|61594.6|484
1606882800000|2020-12-02 04:20:00|61617.2|61597.2|61623.4|61603.4|61624.1|61604.1|61611.5|61591.5|474
1606883100000|2020-12-02 04:25:00|61623.5|61603.5|61631.4|61611.4|61632.8|61612.8|61622.4|61602.4|408
1606883400000|2020-12-02 04:30:00|61631.9|61611.9|61634.3|61614.3|61637.9|61617.9|61625.5|61605.5|429
1606883700000|2020-12-02 04:35:00|61633.8|61613.8|61630.5|61610.5|61637.2|61617.2|61629.9|61609.9|409
1606884000000|2020-12-02 04:40:00|61630.3|61610.3|61626.2|61606.2|61632.4|61612.4|61625.6|61605.6|430
1606884300000|2020-12-02 04:45:00|61626.4|61606.4|61628.3|61608.3|61632.3|61612.3|61626.4|61606.4|408
1606884600000|2020-12-02 04:50:00|61628.1|61608.1|61629|61609|61630.6|61610.6|61623.9|61603.9|433
1606884900000|2020-12-02 04:55:00|61629.1|61609.1|61649.9|61629.9|61652.3|61632.3|61627.4|61607.4|523
1606885200000|2020-12-02 05:00:00|61649.8|61629.8|61648.4|61628.4|61658.6|61638.6|61646.8|61626.8|456
1606885500000|2020-12-02 05:05:00|61648.8|61628.8|61655.7|61635.7|61657.7|61637.7|61647.7|61627.7|491
1606885800000|2020-12-02 05:10:00|61655.6|61635.6|61654.8|61634.8|61661.5|61641.5|61652.5|61632.5|416
1606886100000|2020-12-02 05:15:00|61654.9|61634.9|61655|61635|61657.8|61637.8|61651.2|61631.1|450
1606886400000|2020-12-02 05:20:00|61655.2|61635.2|61662.4|61642.4|61675.2|61655.2|61655|61635|769
1606886700000|2020-12-02 05:25:00|61662.6|61642.6|61661.6|61640.5|61675.6|61655.6|61654.8|61634.8|625
1606887000000|2020-12-02 05:30:00|61662.6|61642.6|61661.7|61641.7|61672.4|61652.4|61660|61640|672
1606887300000|2020-12-02 05:35:00|61661.8|61641.8|61658.8|61638.8|61665.5|61645.5|61657.2|61637.2|586
1606887600000|2020-12-02 05:40:00|61658.2|61638.2|61655.5|61635.5|61660.2|61640.2|61651.9|61631.9|516
1606887900000|2020-12-02 05:45:00|61655.3|61635.3|61655|61635|61659.9|61639.9|61650.2|61630.2|512
1606888200000|2020-12-02 05:50:00|61654.9|61634.9|61656|61636|61660.3|61640.3|61648.9|61628.9|455
1606888500000|2020-12-02 05:55:00|61656.7|61636.7|61685.6|61665.6|61692.8|61672.8|61656.7|61636.7|732
1606888800000|2020-12-02 06:00:00|61684.9|61664.9|61667.8|61647.8|61685.4|61665.4|61667|61647|621
1606889100000|2020-12-02 06:05:00|61667.1|61647.1|61651.2|61631.2|61668.3|61648.3|61650.3|61630.3|552
1606889400000|2020-12-02 06:10:00|61651.8|61631.8|61652.1|61632.1|61659.8|61639.8|61646.6|61626.6|596
1606889700000|2020-12-02 06:15:00|61652.2|61632.2|61648|61628|61652.4|61632.4|61638.5|61618.5|579
1606890000000|2020-12-02 06:20:00|61648.1|61628.1|61647.9|61627.9|61652.9|61632.9|61643.6|61625.2|503
1606890300000|2020-12-02 06:25:00|61647.8|61627.8|61647.7|61627.7|61653.1|61634.8|61644|61624.4|464
1606890600000|2020-12-02 06:30:00|61647.8|61627.8|61665.3|61645.3|61665.8|61648.3|61645.9|61625.9|578
1606890900000|2020-12-02 06:35:00|61665.4|61645.4|61666.8|61651.8|61669.6|61652.1|61660.6|61640.6|413
1606891200000|2020-12-02 06:40:00|61666.7|61651.7|61670|61650|61674.1|61654.1|61662.5|61642.5|529
1606891500000|2020-12-02 06:45:00|61670.1|61650.1|61674.7|61654.7|61676.7|61657.7|61669|61650.1|472
1606891800000|2020-12-02 06:50:00|61674.8|61654.8|61696.2|61676.2|61699.5|61680.2|61674.5|61654.5|539
1606892100000|2020-12-02 06:55:00|61696|61676|61705.5|61685.5|61710.4|61690.4|61689.3|61669.7|529
1606892400000|2020-12-02 07:00:00|61701.7|61686.7|61681|61666|61706.7|61686.7|61678.9|61663.9|809
1606892700000|2020-12-02 07:05:00|61681.6|61666.6|61655.8|61640.8|61684.3|61667.2|61654.3|61638.6|747
1606893000000|2020-12-02 07:10:00|61655.5|61640.5|61664|61649|61671.6|61652.3|61648.4|61633.4|679
1606893300000|2020-12-02 07:15:00|61664.7|61649.7|61669.5|61649.5|61675.2|61657.5|61658.4|61643.4|645
1606893600000|2020-12-02 07:20:00|61669.4|61649.4|61639.6|61619.6|61673|61653|61637.4|61619.6|740
1606893900000|2020-12-02 07:25:00|61640|61620|61642.9|61627.9|61646.3|61629.5|61624.9|61607.2|729
1606894200000|2020-12-02 07:30:00|61643|61628|61605.1|61585.1|61643.3|61628.3|61604.7|61584.7|786
1606894500000|2020-12-02 07:35:00|61604.8|61584.8|61607|61592|61619.8|61604.8|61600.2|61583.3|822
1606894800000|2020-12-02 07:40:00|61606.8|61591.8|61587.1|61572.1|61607.7|61592.7|61583.7|61568.7|846
1606895100000|2020-12-02 07:45:00|61586.8|61571.8|61597.5|61582.5|61611.4|61594.7|61585.4|61570|812
1606895400000|2020-12-02 07:50:00|61597|61582|61612.9|61597.9|61614.6|61598.3|61592.3|61575.4|757
1606895700000|2020-12-02 07:55:00|61612.6|61597.6|61682.7|61662.7|61692.3|61672.3|61588.8|61572.5|958
1606896000000|2020-12-02 08:00:00|61681.7|61661.7|61690.9|61670.9|61697.4|61677.4|61647.5|61627.5|1056
1606896300000|2020-12-02 08:05:00|61689.9|61669.9|61706.8|61686.8|61714.1|61694.1|61682|61662|968
1606896600000|2020-12-02 08:10:00|61706.7|61686.7|61733.9|61718.9|61737.1|61719.4|61683.2|61665.8|966
1606896900000|2020-12-02 08:15:00|61734|61719|61716.6|61701.6|61745|61725|61709|61693.1|938
1606897200000|2020-12-02 08:20:00|61716|61701|61761|61746|61766.8|61749.2|61712.8|61697.8|895
1606897500000|2020-12-02 08:25:00|61760.7|61745.7|61785|61770|61794.6|61779.6|61754.8|61739.2|946
1606897800000|2020-12-02 08:30:00|61785.3|61770.3|61786.2|61771.2|61797.5|61782.5|61778|61763|966
1606898100000|2020-12-02 08:35:00|61786.3|61771.3|61764.7|61749.7|61791.7|61776.7|61742.8|61727.8|986
1606898400000|2020-12-02 08:40:00|61765.2|61750.2|61738.4|61723.4|61766.6|61751.6|61737.2|61722.2|870
1606898700000|2020-12-02 08:45:00|61738.1|61723.1|61756.5|61741.5|61773.4|61758.4|61730.3|61715.3|813
1606899000000|2020-12-02 08:50:00|61756.7|61741.7|61775.9|61760.9|61775.9|61760.9|61752.2|61737.2|784
1606899300000|2020-12-02 08:55:00|61775.7|61760.7|61803.1|61788.1|61811.7|61796.7|61765.2|61750.2|842
1606899600000|2020-12-02 09:00:00|61803.6|61788.6|61807.9|61792.9|61816.7|61801.7|61787.5|61772.5|930
1606899900000|2020-12-02 09:05:00|61808.1|61793.1|61782.6|61767.6|61808.1|61793.1|61779.5|61764.5|828
1606900200000|2020-12-02 09:10:00|61782.9|61767.9|61771.3|61756.3|61801|61786|61770.5|61755.5|855
1606900500000|2020-12-02 09:15:00|61771.2|61756.2|61733.6|61718.6|61772.1|61757.1|61731.8|61715.9|884
1606900800000|2020-12-02 09:20:00|61733.5|61718.5|61734.2|61719.2|61745.2|61730.2|61727.4|61712.4|867
1606901100000|2020-12-02 09:25:00|61734.3|61719.3|61751.9|61736.9|61755.5|61740.5|61720.7|61705.7|782
1606901400000|2020-12-02 09:30:00|61750.4|61735.4|61754.8|61739.8|61759.7|61743.7|61734.3|61719.3|776
1606901700000|2020-12-02 09:35:00|61754.7|61739.7|61780.7|61765.7|61786|61771|61747.4|61732.4|795
1606902000000|2020-12-02 09:40:00|61780.4|61765.4|61759.3|61744.3|61787.9|61772.8|61755.6|61740.5|868
1606902300000|2020-12-02 09:45:00|61759.2|61744.2|61739.5|61724.5|61765.7|61749.9|61734.3|61716.2|834
1606902600000|2020-12-02 09:50:00|61739.6|61724.6|61749.9|61729.9|61759.6|61744.4|61737.7|61722.7|751
1606902900000|2020-12-02 09:55:00|61749.6|61729.6|61773.2|61758.2|61777.5|61760|61743.6|61728.6|764
1606903200000|2020-12-02 10:00:00|61776.1|61756.1|61766.8|61751.8|61779.2|61762.9|61750.5|61730.5|898
1606903500000|2020-12-02 10:05:00|61765.1|61750.1|61743.8|61728.8|61765.6|61750.6|61740.8|61725.2|700
1606903800000|2020-12-02 10:10:00|61744|61729|61755.2|61740.2|61765.3|61747.9|61741.9|61724.4|641
1606904100000|2020-12-02 10:15:00|61755|61740|61749.3|61734.3|61758|61743|61736.4|61721.4|704
1606904400000|2020-12-02 10:20:00|61749.9|61734.9|61733|61718|61751.8|61734.9|61729|61714|774
1606904700000|2020-12-02 10:25:00|61733.2|61718.2|61742.3|61727.3|61754.3|61739.3|61732.4|61717.4|658
1606905000000|2020-12-02 10:30:00|61742.4|61727.4|61751.9|61736.9|61756.1|61739.4|61739.9|61724.9|707
1606905300000|2020-12-02 10:35:00|61751.8|61736.8|61766.3|61751.3|61771.3|61756.3|61749.4|61734.4|709
1606905600000|2020-12-02 10:40:00|61769.1|61749.1|61774.9|61759.9|61782.8|61767.8|61764.7|61747.9|744
1606905900000|2020-12-02 10:45:00|61774.8|61759.8|61799.5|61784.5|61804.1|61789.1|61773.7|61758.7|727
1606906200000|2020-12-02 10:50:00|61799.4|61784.4|61797|61782|61802.2|61787.2|61792.1|61777.1|598
1606906500000|2020-12-02 10:55:00|61796.9|61781.9|61793.6|61778.6|61809.3|61794.3|61792.5|61777.5|612
1606906800000|2020-12-02 11:00:00|61793.7|61778.7|61791.4|61776.4|61798.4|61783.4|61777.9|61762.9|715
1606907100000|2020-12-02 11:05:00|61791.2|61776.2|61793.1|61778.1|61802.1|61787.1|61779.1|61764.1|650
1606907400000|2020-12-02 11:10:00|61793|61778|61783.2|61768.2|61794.2|61779.2|61774.5|61759.5|654
1606907700000|2020-12-02 11:15:00|61783.6|61768.6|61786.9|61771.9|61791.8|61776.8|61780.9|61765.9|589
1606908000000|2020-12-02 11:20:00|61786.8|61771.8|61791.5|61776.5|61797.1|61782.1|61779.5|61764.5|621
1606908300000|2020-12-02 11:25:00|61792.7|61777.7|61812.6|61797.6|61823.6|61808.4|61792.2|61777.2|771
1606908600000|2020-12-02 11:30:00|61811.1|61796.1|61806.2|61786.2|61816.4|61801.4|61800.6|61783.7|823
1606908900000|2020-12-02 11:35:00|61806.4|61786.4|61811.9|61796.9|61827.1|61812.1|61804.3|61786.4|756
1606909200000|2020-12-02 11:40:00|61811.4|61796.4|61794.3|61779.3|61813.6|61798.6|61793.4|61778.4|655
1606909500000|2020-12-02 11:45:00|61794.2|61779.2|61798.5|61783.5|61804.1|61788|61786.6|61771.6|753
1606909800000|2020-12-02 11:50:00|61798.4|61783.4|61791.5|61776.5|61803.2|61788.2|61790.6|61775.6|786
1606910100000|2020-12-02 11:55:00|61791.2|61776.2|61777.9|61762.9|61792.6|61777.6|61777.6|61762.6|719
1606910400000|2020-12-02 12:00:00|61778.4|61763.4|61776.7|61761.7|61808.9|61792.6|61776.7|61761.6|841
1606910700000|2020-12-02 12:05:00|61777.2|61762.2|61779.5|61764.5|61813.4|61795.1|61773.9|61758.1|848
1606911000000|2020-12-02 12:10:00|61780.5|61765.5|61787.6|61772.6|61798.9|61783.9|61769.5|61754.5|914
1606911300000|2020-12-02 12:15:00|61786.7|61771.7|61768|61748|61790.9|61775.9|61763.7|61747.1|875
1606911600000|2020-12-02 12:20:00|61768.4|61748.4|61791.8|61776.8|61794.1|61779.1|61761.4|61746.4|873
1606911900000|2020-12-02 12:25:00|61791.4|61776.4|61798.3|61783.3|61801.8|61786.4|61790.2|61775.2|843
1606912200000|2020-12-02 12:30:00|61798.1|61783.1|61819.1|61804.1|61821.2|61806.2|61797.8|61782.8|852
1606912500000|2020-12-02 12:35:00|61818.5|61803.5|61815.8|61800.8|61840.2|61822.7|61812.7|61797.7|891
1606912800000|2020-12-02 12:40:00|61818|61803|61832.9|61817.9|61835.9|61820.9|61811|61796|839
1606913100000|2020-12-02 12:45:00|61833.2|61818.2|61812.3|61797.3|61833.2|61818.2|61810.9|61795.9|859
1606913400000|2020-12-02 12:50:00|61812.4|61797.4|61789|61774|61819.5|61804.5|61780.3|61765.3|860
1606913700000|2020-12-02 12:55:00|61788.9|61773.9|61735.2|61720.2|61789.4|61774.4|61718.7|61703.5|930
1606914000000|2020-12-02 13:00:00|61737.4|61722.4|61737.1|61722.1|61742.9|61727.9|61719.9|61704.9|879
1606914300000|2020-12-02 13:05:00|61737|61722|61726.7|61711.7|61737|61722|61713.6|61698.6|826
1606914600000|2020-12-02 13:10:00|61726.2|61711.2|61707.9|61687.2|61727.2|61712.2|61685.8|61668.7|863
1606914900000|2020-12-02 13:15:00|61707.4|61687.4|61720.6|61700.6|61721.6|61701.6|61694.4|61674.4|884
1606915200000|2020-12-02 13:20:00|61717.6|61697.6|61712|61692|61717.8|61698.7|61687.1|61671|878
1606915500000|2020-12-02 13:25:00|61711|61691|61684.8|61669.8|61711.3|61694.9|61682.7|61667.7|907
1606915800000|2020-12-02 13:30:00|61684.2|61669.2|61683.6|61668.6|61700.7|61685.7|61678|61662.5|867
1606916100000|2020-12-02 13:35:00|61682.7|61667.7|61664.4|61649.4|61683.5|61668.5|61654.8|61639.8|944
1606916400000|2020-12-02 13:40:00|61664.6|61649.6|61636.8|61616.8|61674.4|61659.4|61633.1|61614.2|948
1606916700000|2020-12-02 13:45:00|61638.8|61618.8|61661.9|61646.9|61664.1|61649.1|61633.2|61617.8|995
1606917000000|2020-12-02 13:50:00|61661.3|61646.3|61671.7|61656.7|61672.1|61657.1|61652.7|61636.9|894
1606917300000|2020-12-02 13:55:00|61671.8|61656.8|61699.2|61684.2|61702.2|61684.6|61665.8|61650.8|931
1606917600000|2020-12-02 14:00:00|61698.7|61683.7|61667.2|61652.2|61708.4|61690.2|61656.4|61641|988
1606917900000|2020-12-02 14:05:00|61666.1|61651.1|61701.6|61686.6|61701.6|61686.6|61662.2|61647.2|919
1606918200000|2020-12-02 14:10:00|61701.1|61686.1|61675.3|61660.3|61701.7|61686.7|61673.8|61658.8|858
1606918500000|2020-12-02 14:15:00|61675.4|61660.4|61686.9|61671.9|61691.1|61676.1|61671.9|61656.9|913
1606918800000|2020-12-02 14:20:00|61685.6|61670.6|61713.2|61698.2|61728.3|61713.3|61685.6|61670.6|873
1606919100000|2020-12-02 14:25:00|61713.4|61698.4|61667.5|61652.5|61722.3|61707.3|61664.3|61649.3|872
1606919400000|2020-12-02 14:30:00|61667.2|61652.2|61676.1|61661.1|61680.5|61665.5|61654.5|61639.5|994
1606919700000|2020-12-02 14:35:00|61676.5|61661.5|61653.7|61638.7|61693.9|61678.9|61653.4|61638.4|948
1606920000000|2020-12-02 14:40:00|61653.8|61638.8|61622.7|61607.7|61658.8|61643.8|61612.8|61597.8|1001
1606920300000|2020-12-02 14:45:00|61622.5|61607.5|61649.2|61634.2|61650.5|61635.5|61611.9|61596.9|947
1606920600000|2020-12-02 14:50:00|61649.8|61634.8|61624.9|61609.9|61657|61642|61615.6|61600.6|946
1606920900000|2020-12-02 14:55:00|61625.4|61610.4|61615.5|61595.5|61632.9|61617.9|61612.4|61595.4|911
1606921200000|2020-12-02 15:00:00|61616.9|61596.9|61568.5|61553.5|61617.1|61597.1|61551.5|61533|967
1606921500000|2020-12-02 15:05:00|61568.1|61553.1|61562|61547|61577.3|61562.3|61553.4|61538.4|949
1606921800000|2020-12-02 15:10:00|61561.9|61546.9|61573.7|61558.7|61574|61559|61550.6|61535.6|913
1606922100000|2020-12-02 15:15:00|61573.6|61558.6|61493.9|61478.9|61576.2|61561.2|61489|61470.8|944
1606922400000|2020-12-02 15:20:00|61494.4|61479.4|61544.7|61529.7|61547.7|61530.9|61491.1|61476.1|982
1606922700000|2020-12-02 15:25:00|61544.6|61529.6|61560|61545|61562.8|61547.8|61540.9|61525.9|936
1606923000000|2020-12-02 15:30:00|61559.8|61544.8|61535.4|61515.4|61560.5|61545.5|61510.9|61495.9|984
1606923300000|2020-12-02 15:35:00|61536.2|61516.2|61575.3|61560.3|61578|61563|61533.4|61515.5|890
1606923600000|2020-12-02 15:40:00|61575.2|61560.2|61557.8|61542.8|61575.6|61560.6|61535.8|61520.8|956
1606923900000|2020-12-02 15:45:00|61557.5|61542.5|61546.2|61531.2|61567.5|61552.5|61537.7|61522.7|831
1606924200000|2020-12-02 15:50:00|61546.3|61531.3|61579.5|61564.5|61590.4|61575.4|61544.3|61529.3|917
1606924500000|2020-12-02 15:55:00|61579.6|61564.6|61636|61621|61652.8|61637.8|61579.6|61564.6|1047
1606924800000|2020-12-02 16:00:00|61636.7|61621.7|61621.6|61606.6|61646.5|61631.5|61615.2|61600.2|978
1606925100000|2020-12-02 16:05:00|61621.2|61606.2|61610.8|61595.8|61624.6|61609.6|61606|61591|808
1606925400000|2020-12-02 16:10:00|61609.7|61594.7|61598|61583|61621.1|61606.1|61596.5|61581.5|785
1606925700000|2020-12-02 16:15:00|61597.3|61582.3|61603.9|61588.9|61613.2|61598.2|61591.5|61576.5|798
1606926000000|2020-12-02 16:20:00|61604.5|61589.5|61627|61612|61627.4|61612.4|61597.3|61582.3|792
1606926300000|2020-12-02 16:25:00|61626.9|61611.9|61586.9|61571.9|61627.5|61612.5|61586.1|61569.4|783
1606926600000|2020-12-02 16:30:00|61588.1|61573.1|61591.7|61576.7|61596.5|61581.5|61576.4|61558.6|796
1606926900000|2020-12-02 16:35:00|61591.3|61576.3|61570.3|61555.3|61592.1|61577.1|61554.5|61539.5|844
1606927200000|2020-12-02 16:40:00|61570.5|61555.5|61575.2|61560.2|61585.7|61570.7|61560.1|61545.1|738
1606927500000|2020-12-02 16:45:00|61575.3|61560.3|61573.8|61553.8|61597.3|61580.3|61571.6|61553.2|773
1606927800000|2020-12-02 16:50:00|61572.3|61557.3|61572.4|61557.4|61582.9|61566.6|61567.8|61550.8|770
1606928100000|2020-12-02 16:55:00|61572.3|61557.3|61563.6|61548.6|61572.7|61557.7|61554.2|61539.2|763
1606928400000|2020-12-02 17:00:00|61564.2|61549.2|61575.2|61555.2|61581.5|61564.5|61559.7|61543.2|723
1606928700000|2020-12-02 17:05:00|61575.3|61555.3|61575.8|61555.8|61583.1|61566|61568.8|61551.2|688
1606929000000|2020-12-02 17:10:00|61575.1|61555.1|61576.6|61556.6|61577.9|61559.2|61562.7|61544.8|661
1606929300000|2020-12-02 17:15:00|61576.4|61556.4|61584.3|61569.3|61588.3|61571.7|61575.7|61556.4|674
1606929600000|2020-12-02 17:20:00|61584|61569|61559.9|61544.9|61585.3|61569.4|61552.2|61535.7|670
1606929900000|2020-12-02 17:25:00|61559.8|61544.8|61547.2|61532.2|61562.2|61547.2|61545.8|61530.4|540
1606930200000|2020-12-02 17:30:00|61547.1|61532.1|61553.4|61533.4|61556.5|61540.1|61536.9|61521.7|706
1606930500000|2020-12-02 17:35:00|61553.3|61533.3|61551.1|61536.1|61558.2|61541.3|61542.9|61524.6|659
1606930800000|2020-12-02 17:40:00|61550.9|61535.9|61529.1|61509.1|61555.6|61540.1|61528.6|61508.6|759
1606931100000|2020-12-02 17:45:00|61529.2|61509.2|61545.8|61530.8|61549.1|61534.1|61523.5|61504.4|735
1606931400000|2020-12-02 17:50:00|61545.7|61530.7|61553.3|61538.3|61553.5|61538.5|61540.1|61525.1|679
1606931700000|2020-12-02 17:55:00|61553.4|61538.4|61559.8|61544.8|61573.1|61558.1|61549.4|61534.4|755
1606932000000|2020-12-02 18:00:00|61559.4|61544.4|61560.5|61545.5|61564.9|61549.9|61551.6|61536.6|706
1606932300000|2020-12-02 18:05:00|61560.4|61545.4|61558.7|61543.7|61562.8|61545.6|61554.4|61537.2|532
1606932600000|2020-12-02 18:10:00|61558.4|61543.4|61560.6|61545.6|61563.4|61546.6|61550.5|61534.8|535
1606932900000|2020-12-02 18:15:00|61560.9|61545.9|61548.6|61533.6|61563.1|61546.6|61546.6|61530.2|492
1606933200000|2020-12-02 18:20:00|61548.7|61533.7|61547.1|61532.1|61558.3|61543.3|61546.3|61529.3|526
1606933500000|2020-12-02 18:25:00|61547.2|61532.2|61551.5|61536.5|61555.6|61538.2|61542.3|61527.3|545
1606933800000|2020-12-02 18:30:00|61551.4|61536.4|61533.5|61518.5|61553|61536.4|61533.2|61515|571
1606934100000|2020-12-02 18:35:00|61536.6|61516.6|61544.9|61524.9|61545.3|61528.7|61533.3|61516.6|536
1606934400000|2020-12-02 18:40:00|61545.1|61525.1|61554.8|61539.8|61557.9|61540.5|61544.7|61524.7|551
1606934700000|2020-12-02 18:45:00|61554.6|61539.6|61557.8|61537.8|61563.5|61545.6|61550.4|61535.4|528
1606935000000|2020-12-02 18:50:00|61557.9|61537.9|61555.3|61535.3|61559.6|61543.3|61550|61533.5|538
1606935300000|2020-12-02 18:55:00|61555.8|61535.8|61561.3|61541.3|61564.3|61547.8|61545.4|61528.7|584
1606935600000|2020-12-02 19:00:00|61561.2|61541.2|61555|61535|61568.1|61550.3|61552.6|61534.9|647
1606935900000|2020-12-02 19:05:00|61555.2|61535.2|61565.4|61550.4|61570.4|61554|61550.3|61532.1|585
1606936200000|2020-12-02 19:10:00|61565.5|61550.5|61572.1|61557.1|61576.7|61559.4|61564.9|61549.9|598
1606936500000|2020-12-02 19:15:00|61572|61557|61534.2|61519.2|61575.2|61559.4|61533.9|61514.6|791
1606936800000|2020-12-02 19:20:00|61534|61519|61516.4|61496.4|61535.5|61520.5|61510.7|61493.6|770
1606937100000|2020-12-02 19:25:00|61516.3|61496.3|61531.2|61516.2|61535.8|61519.6|61509.3|61491.4|749
1606937400000|2020-12-02 19:30:00|61531.6|61516.6|61520.6|61505.6|61534|61519|61510.7|61495.7|742
1606937700000|2020-12-02 19:35:00|61520.7|61505.7|61541.9|61526.9|61544.3|61529.3|61520.2|61505.2|703
1606938000000|2020-12-02 19:40:00|61542|61527|61545.1|61530.1|61552.6|61537.1|61542|61527|658
1606938300000|2020-12-02 19:45:00|61544.9|61529.9|61540.6|61520.6|61545|61530|61527.9|61511|621
1606938600000|2020-12-02 19:50:00|61540.7|61520.7|61530.6|61515.6|61545.9|61530.5|61530.5|61515.5|617
1606938900000|2020-12-02 19:55:00|61530.5|61515.5|61525.8|61510.8|61535.7|61520.7|61517.4|61502.4|756
1606939200000|2020-12-02 20:00:00|61526.2|61511.2|61525.5|61510.5|61539.2|61520.3|61523.3|61507.8|591
1606939500000|2020-12-02 20:05:00|61525|61510|61522.5|61507.5|61527.8|61510.8|61519.3|61502.4|448
1606939800000|2020-12-02 20:10:00|61522.7|61507.7|61531.8|61516.8|61532.4|61517.2|61521.7|61506.7|511
1606940100000|2020-12-02 20:15:00|61531.6|61516.6|61540|61520|61542.2|61525.2|61531.4|61516.4|439
1606940400000|2020-12-02 20:20:00|61539.9|61519.9|61542.6|61527.6|61545.5|61527.7|61530.6|61513.2|445
1606940700000|2020-12-02 20:25:00|61542.9|61527.9|61540.7|61525.7|61546.8|61529.4|61536.9|61519.6|543
1606941000000|2020-12-02 20:30:00|61540.5|61525.5|61533.3|61513.3|61549|61531.5|61530.6|61512|471
1606941300000|2020-12-02 20:35:00|61533.5|61513.5|61534.2|61519.2|61537.1|61521.3|61528.4|61510.3|515
1606941600000|2020-12-02 20:40:00|61534|61519|61523.7|61503.7|61534.4|61519.4|61520.3|61502.5|516
1606941900000|2020-12-02 20:45:00|61521.2|61506.2|61504.1|61489.1|61528.7|61512|61501.9|61486|555
1606942200000|2020-12-02 20:50:00|61503.9|61488.9|61510.1|61495.1|61522.2|61507.2|61501.8|61486.8|538
1606942500000|2020-12-02 20:55:00|61510|61495|61515.2|61500.2|61519.3|61504.3|61505.3|61490.3|564
1606942800000|2020-12-02 21:00:00|61512.3|61497.3|61507.5|61487.5|61518.7|61503.5|61504.2|61486.8|576
1606943100000|2020-12-02 21:05:00|61507.4|61487.4|61493.3|61478.3|61509|61491.3|61492.8|61475.8|377
1606943400000|2020-12-02 21:10:00|61493.2|61478.2|61491|61471|61496.6|61478.9|61488.2|61470.5|300
1606943700000|2020-12-02 21:15:00|61491.2|61471.2|61488.2|61468.2|61493.2|61474.6|61484.2|61466.4|330
1606944000000|2020-12-02 21:20:00|61488.3|61468.3|61466.7|61446.7|61489|61469.9|61457.4|61437.4|471
1606944300000|2020-12-02 21:25:00|61466.3|61446.3|61445.6|61425.6|61466.8|61447.6|61440.5|61420.5|591
1606944600000|2020-12-02 21:30:00|61445.3|61425.3|61439.3|61419.3|61452.8|61432.8|61436.7|61416.7|577
1606944900000|2020-12-02 21:35:00|61439.7|61419.7|61442.8|61422.8|61445.2|61425.2|61433.5|61413.5|574
1606945200000|2020-12-02 21:40:00|61443.8|61423.8|61437.4|61417.4|61452.2|61432.2|61434.7|61414.7|547
1606945500000|2020-12-02 21:45:00|61437.8|61417.8|61443.4|61423.4|61448.9|61428.9|61437.1|61417.1|563
1606945800000|2020-12-02 21:50:00|61442.9|61422.9|61442.6|61422.6|61444.4|61424.4|61435.9|61415.9|524
1606946100000|2020-12-02 21:55:00|61442.7|61422.7|61463.8|61424.6|61464|61429.9|61442.4|61422.4|503
1606946400000|2020-12-02 22:00:00|61462.6|61425.1|61464.3|61423.3|61480.3|61444.7|61462.6|61415.9|231
1606946700000|2020-12-02 22:05:00|61470.8|61419.3|61463|61417.4|61476.9|61438.5|61455.2|61411.3|216
1606947000000|2020-12-02 22:10:00|61466.8|61419.5|61458.4|61436|61480.3|61436.8|61453.1|61418.4|218
1606947300000|2020-12-02 22:15:00|61463.2|61434.9|61465.1|61432.3|61475|61437.6|61454.9|61425.3|148
1606947600000|2020-12-02 22:20:00|61463.5|61432.9|61484.4|61422.3|61487.6|61437.6|61455.5|61417.8|130
1606947900000|2020-12-02 22:25:00|61484.2|61422|61482.8|61436.1|61485.1|61440.7|61456.1|61416.7|263
1606948200000|2020-12-02 22:30:00|61481.3|61439.6|61467.3|61436.4|61481.5|61445.2|61460.6|61417.2|468
1606948500000|2020-12-02 22:35:00|61469.1|61433.6|61477.4|61439.7|61480.6|61448.3|61463.2|61430.7|462
1606948800000|2020-12-02 22:40:00|61474.3|61441.1|61472.3|61439.6|61481.2|61444.5|61467.8|61434.4|308
1606949100000|2020-12-02 22:45:00|61470.2|61442.1|61473.5|61435.2|61482.9|61442.2|61465.3|61431.4|524
1606949400000|2020-12-02 22:50:00|61473|61434.7|61470.6|61443.2|61484.6|61448.4|61467.7|61433.4|510
1606949700000|2020-12-02 22:55:00|61475.5|61441.5|61476.7|61444.7|61478|61450|61468.8|61439.4|387
1606950000000|2020-12-02 23:00:00|61472.7|61443.7|61460.9|61434.1|61475.7|61447.3|61457.3|61431.5|625
1606950300000|2020-12-02 23:05:00|61460.6|61434.7|61463.1|61437.8|61466.7|61438.6|61455.9|61431|898
1606950600000|2020-12-02 23:10:00|61464.9|61435.2|61470.9|61442.3|61475|61444.2|61460.5|61435|828
1606950900000|2020-12-02 23:15:00|61471|61442.4|61470.8|61441.6|61478.7|61449.9|61462|61436.9|481
1606951200000|2020-12-02 23:20:00|61471.3|61440.5|61478.4|61451.2|61493.9|61464.4|61460.8|61436.6|643
1606951500000|2020-12-02 23:25:00|61478.5|61451.1|61475.2|61449.3|61484|61452.1|61469.2|61441.8|445
1606951800000|2020-12-02 23:30:00|61476.4|61449.4|61467.8|61440.4|61482.6|61454.7|61464.4|61438.7|436
1606952100000|2020-12-02 23:35:00|61467.4|61440.1|61469.6|61442.7|61476|61446.3|61462.1|61435.2|366
1606952400000|2020-12-02 23:40:00|61470.5|61442.1|61463.4|61434.9|61473.1|61443.9|61456.7|61432.6|400
1606952700000|2020-12-02 23:45:00|61461.9|61434.8|61461|61433.8|61467|61437.2|61454.9|61430.6|335
1606953000000|2020-12-02 23:50:00|61460.8|61433.7|61466.8|61444.8|61471.5|61446.6|61453.8|61430.6|485
1606953300000|2020-12-02 23:55:00|61467.1|61444.6|61466.3|61445.9|61469.3|61446|61461.3|61440.9|441
1606953600000|2020-12-03 00:00:00|61466.6|61445.8|61479.4|61458|61483|61461.4|61462.3|61442.3|590
1606953900000|2020-12-03 00:05:00|61479|61458.1|61476.1|61456.1|61492.1|61470.1|61473|61451.3|573
1606954200000|2020-12-03 00:10:00|61474.8|61454.8|61475.5|61455.5|61482.6|61462.2|61472.6|61452.6|527
1606954500000|2020-12-03 00:15:00|61475.9|61455.9|61489.1|61469.1|61494.5|61473.8|61472.5|61452.5|454
1606954800000|2020-12-03 00:20:00|61488.9|61468.9|61489|61469|61492.7|61470.7|61478|61458|500
1606955100000|2020-12-03 00:25:00|61488.6|61468.6|61483.5|61463.5|61494.7|61473.5|61481.8|61461.8|574
1606955400000|2020-12-03 00:30:00|61483.4|61463.4|61496.5|61476.5|61498.4|61477.9|61479.4|61459.4|427
1606955700000|2020-12-03 00:35:00|61496.4|61476.4|61481.3|61461.3|61497.1|61476.6|61480.9|61460.9|467
1606956000000|2020-12-03 00:40:00|61482.4|61462.4|61491|61471|61493.8|61472.8|61481.7|61461.7|398
1606956300000|2020-12-03 00:45:00|61490.9|61470.9|61485.8|61465.8|61495|61473.5|61481.6|61461.6|394
1606956600000|2020-12-03 00:50:00|61485.7|61465.7|61494.6|61474.6|61494.6|61474.6|61480.8|61460.8|473
1606956900000|2020-12-03 00:55:00|61494.4|61474.4|61498.9|61478.9|61507.7|61487.7|61494.2|61474.2|585
1606957200000|2020-12-03 01:00:00|61499.2|61479.2|61489.7|61469.7|61506.1|61486.1|61488.3|61468.3|648
1606957500000|2020-12-03 01:05:00|61489.6|61469.6|61490.8|61470.8|61496.6|61476.6|61488.4|61468.4|510
1606957800000|2020-12-03 01:10:00|61490.5|61470.5|61495.3|61475.3|61497.3|61476.3|61483.3|61463.3|498
1606958100000|2020-12-03 01:15:00|61493.9|61473.9|61484.7|61464.7|61498.8|61478.4|61482.8|61462.8|567
1606958400000|2020-12-03 01:20:00|61486|61465.3|61487.5|61467.5|61489|61468|61476|61456|544
1606958700000|2020-12-03 01:25:00|61486.8|61466.8|61491.6|61471.6|61494.3|61472.4|61480|61460|512
1606959000000|2020-12-03 01:30:00|61491.2|61471.2|61504.5|61484.5|61504.8|61484.8|61487.8|61467.8|529
1606959300000|2020-12-03 01:35:00|61504.6|61484.6|61485.9|61465.9|61504.9|61484.9|61485.9|61465.9|618
1606959600000|2020-12-03 01:40:00|61485.7|61465.7|61466.4|61446.4|61486.7|61466.6|61465.6|61445.6|599
1606959900000|2020-12-03 01:45:00|61466.3|61446.3|61456.7|61436.7|61471.5|61448.9|61448.8|61428.8|646
1606960200000|2020-12-03 01:50:00|61458.2|61438.2|61459.1|61439.1|61468.6|61448.6|61452.3|61432.3|613
1606960500000|2020-12-03 01:55:00|61459.9|61439.9|61459.1|61439.1|61464.3|61444.3|61456.3|61436.3|519
1606960800000|2020-12-03 02:00:00|61458.8|61438.8|61458.9|61438.9|61466.1|61446.1|61455.7|61435.7|451
1606961100000|2020-12-03 02:05:00|61459.4|61439.4|61452.7|61432.7|61463.2|61443.2|61447.6|61427.6|544
1606961400000|2020-12-03 02:10:00|61453|61433|61451.4|61431.4|61456.3|61436.3|61438|61418|652
1606961700000|2020-12-03 02:15:00|61451.3|61431.3|61454|61434|61455|61435|61447.7|61427.7|503
1606962000000|2020-12-03 02:20:00|61454.6|61434.6|61448.4|61428.4|61455.1|61435|61446.5|61426.5|422
1606962300000|2020-12-03 02:25:00|61448.2|61428.2|61448|61428|61448.9|61428.9|61442|61422|453
1606962600000|2020-12-03 02:30:00|61448.2|61428.2|61438.4|61418.4|61449.5|61428.9|61437.1|61417.1|495
1606962900000|2020-12-03 02:35:00|61438.2|61418.2|61441.2|61421.2|61444.9|61424.9|61434.7|61414.7|471
1606963200000|2020-12-03 02:40:00|61440.8|61420.8|61435.7|61415.7|61444.6|61424.5|61435|61415|497
1606963500000|2020-12-03 02:45:00|61435.5|61415.5|61429.4|61409.4|61441.3|61421.3|61423|61403|485
1606963800000|2020-12-03 02:50:00|61429.3|61409.3|61424.5|61404.5|61441.7|61421.7|61421.5|61401.5|561
1606964100000|2020-12-03 02:55:00|61424.4|61404.4|61424.2|61404.2|61428|61408|61420.7|61400.7|429
1606964400000|2020-12-03 03:00:00|61424.3|61404.3|61417.2|61397.2|61430|61410|61417.2|61397.2|446
1606964700000|2020-12-03 03:05:00|61417|61397|61402.1|61382.1|61421.7|61401.7|61401.3|61381.3|513
1606965000000|2020-12-03 03:10:00|61402|61382|61401.8|61381.8|61411.8|61391.5|61400.6|61380.6|588
1606965300000|2020-12-03 03:15:00|61401.7|61381.7|61405.1|61385.1|61411.8|61391.8|61400.7|61380.7|605
1606965600000|2020-12-03 03:20:00|61404.7|61384.7|61408.5|61388.5|61412.5|61392.5|61404.5|61384.5|620
1606965900000|2020-12-03 03:25:00|61408.4|61388.4|61415.5|61395.5|61417.8|61397.8|61405.9|61385.9|525
1606966200000|2020-12-03 03:30:00|61415.3|61395.3|61419.6|61399.6|61419.8|61399.8|61413.7|61392.5|497
1606966500000|2020-12-03 03:35:00|61419.2|61399.2|61418.3|61398.3|61421.1|61400.8|61416.5|61396.3|449
1606966800000|2020-12-03 03:40:00|61418.4|61398.4|61408|61388|61421.3|61401.3|61406.8|61386.8|545
1606967100000|2020-12-03 03:45:00|61407.8|61387.8|61404.7|61384.7|61409.8|61389.8|61403.4|61383.1|475
1606967400000|2020-12-03 03:50:00|61404.5|61384.5|61408.9|61388.9|61413.3|61393.3|61404.3|61384.3|384
1606967700000|2020-12-03 03:55:00|61409.8|61389.8|61406.9|61386.9|61414.4|61394.4|61406.7|61386|389
1606968000000|2020-12-03 04:00:00|61407.7|61386.5|61423.1|61401.8|61423.3|61403.3|61404.3|61384.3|531
1606968300000|2020-12-03 04:05:00|61421.9|61401.9|61434.4|61414.4|61435.8|61415.6|61421.6|61401.2|479
1606968600000|2020-12-03 04:10:00|61435|61414.9|61429.6|61409.6|61437.1|61417.1|61429.4|61409.4|511
1606968900000|2020-12-03 04:15:00|61429.3|61409.3|61429.5|61409.3|61435.8|61415.8|61427.9|61407.9|423
1606969200000|2020-12-03 04:20:00|61429.7|61409.5|61439.9|61419.9|61441.2|61420.3|61429.5|61409.5|408
1606969500000|2020-12-03 04:25:00|61439.6|61419.6|61433.3|61413.3|61440.9|61420.8|61432.7|61412.7|413
1606969800000|2020-12-03 04:30:00|61433|61413|61432.7|61412.7|61439.3|61419.3|61429.6|61409|415
1606970100000|2020-12-03 04:35:00|61433|61413|61443.7|61423.5|61445|61424.8|61432.4|61412.4|477
1606970400000|2020-12-03 04:40:00|61443.4|61423.4|61432.8|61412.8|61445.8|61425.8|61431.5|61411.5|542
1606970700000|2020-12-03 04:45:00|61431.5|61411.5|61437.6|61417.6|61438.9|61418.1|61429.5|61409.5|383
1606971000000|2020-12-03 04:50:00|61437.5|61417.5|61435.7|61415.7|61441.7|61421.7|61435|61414.8|437
1606971300000|2020-12-03 04:55:00|61435.6|61415.6|61440.7|61420.7|61443.7|61423.7|61432.5|61412.2|474
1606971600000|2020-12-03 05:00:00|61440.6|61420.6|61436|61416|61442.4|61422|61433.9|61413.7|493
1606971900000|2020-12-03 05:05:00|61436.8|61416.8|61442.1|61422.1|61445.2|61425.2|61432.5|61412.5|440
1606972200000|2020-12-03 05:10:00|61442.2|61422.2|61441.9|61421.9|61443.5|61423.5|61436.7|61416.7|397
1606972500000|2020-12-03 05:15:00|61442|61422|61442.8|61422.8|61444.8|61424.8|61439.8|61419.8|382
1606972800000|2020-12-03 05:20:00|61442.6|61422.6|61435.1|61415.1|61442.9|61422.9|61434.4|61414.4|418
1606973100000|2020-12-03 05:25:00|61435.2|61415.2|61432.4|61412.4|61438.9|61418.9|61430.5|61410.5|413
1606973400000|2020-12-03 05:30:00|61432.3|61412.3|61428|61408|61437.3|61417.3|61425.3|61405.3|528
1606973700000|2020-12-03 05:35:00|61428.1|61408.1|61425.7|61405.7|61428.4|61408.4|61420|61400|448
1606974000000|2020-12-03 05:40:00|61425.6|61405.6|61423.4|61403.4|61426.3|61406.3|61417.1|61397.1|455
1606974300000|2020-12-03 05:45:00|61423.2|61403.2|61426.1|61406.1|61430.4|61410.4|61422.2|61402.2|440
1606974600000|2020-12-03 05:50:00|61426|61406|61424.8|61404.8|61427.4|61407.4|61422.9|61402.9|423
1606974900000|2020-12-03 05:55:00|61424.9|61404.9|61435.9|61415.9|61440.3|61420.3|61423.8|61403.8|572
1606975200000|2020-12-03 06:00:00|61435.7|61415.7|61432.4|61412.4|61440.1|61420.1|61425.1|61405.1|562
1606975500000|2020-12-03 06:05:00|61432.5|61412.5|61437.9|61417.9|61439|61419|61429.6|61409.6|485
1606975800000|2020-12-03 06:10:00|61438.1|61418.1|61441.6|61421.6|61444.2|61424.2|61436.3|61416.3|447
1606976100000|2020-12-03 06:15:00|61442.6|61422.6|61443.1|61423.1|61448.1|61428.1|61442.2|61422.2|449
1606976400000|2020-12-03 06:20:00|61443|61423|61440.1|61420.1|61444.5|61424.5|61433.1|61413.1|448
1606976700000|2020-12-03 06:25:00|61440.2|61420.2|61438.9|61418.9|61441.7|61421.7|61435.4|61415.4|527
1606977000000|2020-12-03 06:30:00|61439|61419|61442.5|61422.5|61444.2|61424.2|61436.3|61416.3|474
1606977300000|2020-12-03 06:35:00|61442.6|61422.6|61455.7|61435.7|61466.7|61446.7|61442.1|61422.1|537
1606977600000|2020-12-03 06:40:00|61455.8|61435.8|61450.4|61430.4|61458.7|61438.7|61449.5|61429.5|478
1606977900000|2020-12-03 06:45:00|61450.3|61430.3|61449.2|61429.2|61451.2|61431.2|61439.5|61419.5|466
1606978200000|2020-12-03 06:50:00|61449.1|61429.1|61434.6|61414.6|61456.6|61436.6|61433.8|61413.8|551
1606978500000|2020-12-03 06:55:00|61434.4|61414.4|61436.6|61416.6|61439.5|61420.7|61422.3|61402.3|676
1606978800000|2020-12-03 07:00:00|61437.5|61417.5|61406.6|61386.6|61440|61420|61406.6|61386.6|770
1606979100000|2020-12-03 07:05:00|61406.8|61386.8|61416|61401|61421.9|61403.8|61401|61382.4|770
1606979400000|2020-12-03 07:10:00|61415.9|61400.9|61420.4|61405.4|61431.9|61414.6|61412.9|61396.5|748
1606979700000|2020-12-03 07:15:00|61419.4|61404.4|61416.9|61396.9|61427.1|61410.6|61411.4|61394.3|743
1606980000000|2020-12-03 07:20:00|61416.7|61396.7|61422|61402|61433.5|61416.4|61399.5|61379.5|803
1606980300000|2020-12-03 07:25:00|61421.5|61401.5|61398.6|61383.6|61422|61404.1|61396.5|61379|783
1606980600000|2020-12-03 07:30:00|61398.8|61383.8|61413.2|61398.2|61416.6|61401.6|61397.1|61382.1|724
1606980900000|2020-12-03 07:35:00|61413|61398|61429.7|61414.7|61433.9|61418.9|61412.5|61397.5|693
1606981200000|2020-12-03 07:40:00|61430|61415|61417.2|61402.2|61438.7|61423.7|61414.3|61399.3|665
1606981500000|2020-12-03 07:45:00|61417.1|61402.1|61407.7|61392.7|61424.6|61409.6|61403.9|61388.3|627
1606981800000|2020-12-03 07:50:00|61407|61392|61440.4|61420.4|61445.1|61427|61398.6|61383.6|802
1606982100000|2020-12-03 07:55:00|61440.3|61420.3|61407.9|61392.9|61449.2|61432.6|61403.9|61388.9|836
1606982400000|2020-12-03 08:00:00|61408.1|61393.1|61349.2|61334.2|61423.1|61407.8|61333.7|61318.7|1008
1606982700000|2020-12-03 08:05:00|61349.7|61334.7|61342.1|61327.1|61358.7|61343.7|61333.4|61318.4|901
1606983000000|2020-12-03 08:10:00|61342.3|61327.3|61354.5|61339.5|61356.4|61340.4|61326.4|61311.4|903
1606983300000|2020-12-03 08:15:00|61354.1|61339.1|61355.7|61340.7|61361.1|61346.1|61343.2|61328.2|815
1606983600000|2020-12-03 08:20:00|61355.5|61340.5|61360.6|61345.6|61380|61365|61353.8|61338.8|909
1606983900000|2020-12-03 08:25:00|61360|61345|61384|61369|61391|61376|61360|61345|822
1606984200000|2020-12-03 08:30:00|61383.4|61368.4|61391.8|61376.8|61394.8|61379.8|61376.7|61361.7|805
1606984500000|2020-12-03 08:35:00|61392|61377|61403.5|61388.5|61414.5|61399.5|61390.3|61375.3|821
1606984800000|2020-12-03 08:40:00|61403.6|61388.6|61407.2|61392.2|61412.4|61397.4|61385.8|61365.8|842
1606985100000|2020-12-03 08:45:00|61407|61392|61445.6|61425.6|61446|61428.8|61406.5|61391.5|779
1606985400000|2020-12-03 08:50:00|61444.8|61424.8|61419.8|61399.8|61446|61429.2|61401.5|61384.8|896
1606985700000|2020-12-03 08:55:00|61419.6|61399.6|61413.1|61393.1|61431.3|61416.3|61408|61392.3|921
1606986000000|2020-12-03 09:00:00|61413.3|61393.3|61437.8|61417.8|61445.2|61426|61411.9|61391.9|745
1606986300000|2020-12-03 09:05:00|61437.9|61417.9|61444.1|61429.1|61473.4|61453.4|61433.6|61416.6|835
1606986600000|2020-12-03 09:10:00|61442.7|61427.7|61456.1|61441.1|61477.6|61460.5|61440.5|61425.5|786
1606986900000|2020-12-03 09:15:00|61456.9|61441.9|61466.2|61446.2|61470.4|61451.5|61450.3|61433.3|789
1606987200000|2020-12-03 09:20:00|61466.8|61446.8|61486.8|61471.8|61499.2|61483.2|61457.3|61439.7|859
1606987500000|2020-12-03 09:25:00|61486.1|61471.1|61487.8|61472.8|61496.2|61481|61481.2|61463|909
1606987800000|2020-12-03 09:30:00|61487.9|61472.9|61503.1|61488.1|61512.1|61495.5|61482.7|61467.6|828
1606988100000|2020-12-03 09:35:00|61502.4|61487.4|61489.1|61474.1|61510.9|61495.9|61484.6|61469.6|900
1606988400000|2020-12-03 09:40:00|61489.3|61474.3|61507.6|61492.6|61517.5|61500.9|61487.8|61472.8|877
1606988700000|2020-12-03 09:45:00|61506.7|61491.7|61467.3|61452.3|61507.2|61492.2|61465|61449.9|867
1606989000000|2020-12-03 09:50:00|61467.1|61452.1|61459.4|61439.4|61474.6|61459.6|61453.7|61435.9|858
1606989300000|2020-12-03 09:55:00|61459.5|61439.5|61470.1|61450.1|61470.8|61453.3|61453.3|61436.9|847
1606989600000|2020-12-03 10:00:00|61470|61450|61465.1|61450.1|61478.3|61462.5|61460.6|61445.6|772
1606989900000|2020-12-03 10:05:00|61465.8|61450.8|61474|61459|61475.9|61460.9|61437.3|61421.9|851
1606990200000|2020-12-03 10:10:00|61474.1|61459.1|61480.1|61465.1|61482.4|61467.4|61471|61456|697
1606990500000|2020-12-03 10:15:00|61479.2|61464.2|61483.3|61468.3|61485|61469.6|61472.5|61457.5|702
1606990800000|2020-12-03 10:20:00|61483.6|61468.6|61461.6|61446.6|61484.1|61469.1|61451.5|61436.5|752
1606991100000|2020-12-03 10:25:00|61461.4|61446.4|61481.2|61466.2|61482.7|61467.7|61444.1|61427.6|798
1606991400000|2020-12-03 10:30:00|61481.5|61466.5|61502.2|61487.2|61505|61490|61471|61455.6|747
1606991700000|2020-12-03 10:35:00|61502.3|61487.3|61495.1|61480.1|61502.3|61487.3|61482.2|61467.2|705
1606992000000|2020-12-03 10:40:00|61495.5|61480.5|61469.6|61454.6|61495.5|61480.5|61465.1|61450.1|744
1606992300000|2020-12-03 10:45:00|61470|61455|61467.2|61452.2|61477.9|61462.9|61466.6|61451.6|630
1606992600000|2020-12-03 10:50:00|61468.6|61453.6|61444.1|61429.1|61473.4|61458.4|61441.3|61426.3|764
1606992900000|2020-12-03 10:55:00|61444|61429|61446|61431|61458.5|61443.5|61428.7|61412.8|761
1606993200000|2020-12-03 11:00:00|61445.9|61430.9|61442.2|61427.2|61449.3|61434.3|61436.2|61421.2|733
1606993500000|2020-12-03 11:05:00|61442|61427|61442.7|61427.7|61452.3|61437.3|61435.9|61419.5|702
1606993800000|2020-12-03 11:10:00|61442.9|61427.9|61451.6|61436.6|61454.8|61439.8|61441.1|61426.1|700
1606994100000|2020-12-03 11:15:00|61451.5|61436.5|61437.3|61422.3|61467.1|61452.1|61437.3|61422.3|713
1606994400000|2020-12-03 11:20:00|61437.4|61422.4|61397.1|61382.1|61437.8|61422.8|61394.1|61379.1|822
1606994700000|2020-12-03 11:25:00|61396.4|61381.4|61402|61387|61412.8|61397.8|61392.7|61377.7|776
1606995000000|2020-12-03 11:30:00|61402.1|61387.1|61384.8|61369.8|61410.4|61395.4|61379.3|61364.3|750
1606995300000|2020-12-03 11:35:00|61385|61370|61400.9|61385.9|61401.3|61386.3|61383.5|61368.5|672
1606995600000|2020-12-03 11:40:00|61400.7|61385.7|61386.9|61371.9|61421.6|61406.6|61383.8|61368.8|699
1606995900000|2020-12-03 11:45:00|61387.2|61372.2|61384.4|61369.4|61397.4|61382.4|61376.1|61361.1|744
1606996200000|2020-12-03 11:50:00|61384.9|61369.9|61389.7|61369.7|61405.4|61387.5|61380.5|61365.5|774
1606996500000|2020-12-03 11:55:00|61389.6|61369.6|61378.7|61363.7|61396.7|61381.7|61374.6|61358.7|870
1606996800000|2020-12-03 12:00:00|61378.3|61363.3|61396.7|61381.7|61430.3|61415.3|61378.3|61363.3|861
1606997100000|2020-12-03 12:05:00|61396|61381|61361.7|61346.7|61402.6|61387.6|61360.3|61343.6|784
1606997400000|2020-12-03 12:10:00|61361.6|61346.6|61353|61338|61364.4|61349.4|61346.7|61331.7|794
1606997700000|2020-12-03 12:15:00|61353.1|61338.1|61357.4|61342.4|61370.7|61353.2|61344.1|61329.1|712
1606998000000|2020-12-03 12:20:00|61357.5|61342.5|61341.3|61326.3|61363|61348|61336.4|61321.4|805
1606998300000|2020-12-03 12:25:00|61341.2|61326.2|61345.8|61330.8|61347.1|61332.1|61333.6|61318.6|814
1606998600000|2020-12-03 12:30:00|61345.2|61330.2|61301.5|61286.5|61346|61331|61291.1|61273.8|883
1606998900000|2020-12-03 12:35:00|61301.3|61286.3|61318|61303|61320.3|61305.2|61294.6|61279.6|804
1606999200000|2020-12-03 12:40:00|61316.1|61301.1|61308.4|61293.4|61320.5|61303.2|61297.4|61282.4|831
1606999500000|2020-12-03 12:45:00|61308.3|61293.3|61293.2|61278.2|61312.7|61297.7|61289.9|61274.9|696
1606999800000|2020-12-03 12:50:00|61293.6|61278.6|61316.2|61301.2|61324|61308.1|61291.7|61274.8|745
1607000100000|2020-12-03 12:55:00|61314.9|61299.9|61246.4|61231.4|61315|61300|61218.7|61199|943
1607000400000|2020-12-03 13:00:00|61246|61231|61286.7|61271.7|61296.9|61281.5|61246|61231|932
1607000700000|2020-12-03 13:05:00|61286.1|61271.1|61265.9|61250.9|61288|61273|61263.4|61245.1|877
1607001000000|2020-12-03 13:10:00|61265.7|61250.7|61272.4|61257.4|61273.2|61257.6|61262.9|61247.9|756
1607001300000|2020-12-03 13:15:00|61271.7|61256.7|61272.9|61257.9|61291.7|61276.7|61271.3|61256.3|756
1607001600000|2020-12-03 13:20:00|61273.3|61258.3|61271.6|61256.6|61282.6|61267.6|61247.3|61229.2|880
1607001900000|2020-12-03 13:25:00|61270.5|61255.5|61246.3|61226.3|61270.5|61255.5|61240.5|61223.9|702
1607002200000|2020-12-03 13:30:00|61245.9|61225.9|61258.5|61243.5|61302.1|61287.1|61245.9|61225.9|903
1607002500000|2020-12-03 13:35:00|61258.4|61243.4|61275|61260|61278.7|61263.7|61255.4|61240.4|816
1607002800000|2020-12-03 13:40:00|61275.3|61260.3|61258.4|61243.4|61279.7|61264.7|61255.5|61240.5|833
1607003100000|2020-12-03 13:45:00|61258.3|61243.3|61271.1|61256.1|61281.8|61266.8|61257.4|61242.4|874
1607003400000|2020-12-03 13:50:00|61271.2|61256.2|61281|61266|61284.1|61269.1|61264.4|61249.4|809
1607003700000|2020-12-03 13:55:00|61281.3|61266.3|61269|61254|61282|61267|61263.2|61248.2|850
1607004000000|2020-12-03 14:00:00|61269.2|61254.2|61266.7|61251.7|61292|61273.4|61257.4|61242.4|850
1607004300000|2020-12-03 14:05:00|61266.8|61251.8|61226.3|61211.3|61269.7|61254.7|61219.8|61204.8|931
1607004600000|2020-12-03 14:10:00|61226.4|61211.4|61198.9|61183.9|61247.8|61232.8|61196.3|61181.3|919
1607004900000|2020-12-03 14:15:00|61199|61184|61195.6|61180.6|61216.2|61201.1|61181.1|61166.1|934
1607005200000|2020-12-03 14:20:00|61195.9|61180.9|61212.3|61197.3|61229.6|61212|61195.9|61180.9|885
1607005500000|2020-12-03 14:25:00|61212|61197|61226|61211|61233.1|61215.5|61208|61191.4|793
1607005800000|2020-12-03 14:30:00|61226.5|61211.5|61279.1|61264.1|61284.8|61267.6|61222.2|61206|952
1607006100000|2020-12-03 14:35:00|61278.5|61263.5|61289|61274|61303.6|61286.9|61270.6|61253.4|944
1607006400000|2020-12-03 14:40:00|61289.1|61274.1|61228.7|61213.7|61289.1|61274.1|61223.9|61208.9|911
1607006700000|2020-12-03 14:45:00|61231.8|61211.8|61231.3|61216.3|61249.7|61234.7|61228|61211.8|932
1607007000000|2020-12-03 14:50:00|61231.4|61216.4|61230.3|61215.3|61240.9|61225.9|61227|61212|878
1607007300000|2020-12-03 14:55:00|61230.6|61215.6|61225.9|61205.9|61242.2|61227.2|61220.1|61200.1|933
1607007600000|2020-12-03 15:00:00|61224.7|61204.7|61208|61193|61232.8|61214|61204.5|61189.5|903
1607007900000|2020-12-03 15:05:00|61207.8|61192.8|61208.4|61193.4|61210.4|61195.4|61182.7|61167.7|894
1607008200000|2020-12-03 15:10:00|61208.1|61193.1|61188.8|61173.8|61216.8|61199.3|61180.8|61164.9|923
1607008500000|2020-12-03 15:15:00|61189|61174|61176.8|61161.8|61193.9|61178.9|61158.2|61142.2|909
1607008800000|2020-12-03 15:20:00|61176.6|61161.6|61181.4|61166.4|61182.2|61167.2|61159.8|61144.8|852
1607009100000|2020-12-03 15:25:00|61180.8|61165.8|61195.2|61180.2|61196.8|61181.8|61167|61152|841
1607009400000|2020-12-03 15:30:00|61195.1|61180.1|61189.8|61174.8|61210.1|61195.1|61180.4|61165.4|921
1607009700000|2020-12-03 15:35:00|61189|61174|61159.9|61144.9|61195|61180|61157.5|61140.8|878
1607010000000|2020-12-03 15:40:00|61159.8|61144.8|61155.8|61140.8|61173.8|61158.8|61147.8|61132.8|850
1607010300000|2020-12-03 15:45:00|61155.6|61140.6|61179.4|61164.4|61182.5|61167.5|61144|61129|858
1607010600000|2020-12-03 15:50:00|61179.5|61164.5|61197.3|61182.3|61199|61182.8|61165.4|61150.4|930
1607010900000|2020-12-03 15:55:00|61197.5|61182.5|61216.2|61196.2|61236.7|61218.5|61197.3|61181|1017
1607011200000|2020-12-03 16:00:00|61215.8|61195.8|61247.4|61227.4|61247.8|61228.3|61199.2|61183.3|996
1607011500000|2020-12-03 16:05:00|61247.5|61227.5|61264.2|61249.2|61276|61257.8|61242.9|61225.1|932
1607011800000|2020-12-03 16:10:00|61263.6|61248.6|61249.2|61234.2|61287.8|61272.8|61240.8|61224.6|874
1607012100000|2020-12-03 16:15:00|61248.9|61233.9|61265.3|61250.3|61272.4|61257.4|61247.8|61232.8|800
1607012400000|2020-12-03 16:20:00|61265.2|61250.2|61265|61250|61275.4|61260.4|61254.3|61239.3|865
1607012700000|2020-12-03 16:25:00|61265.6|61250.6|61267.6|61252.6|61286.7|61269.2|61261.4|61244.3|844
1607013000000|2020-12-03 16:30:00|61268.3|61253.3|61237.9|61217.9|61270.9|61254|61229.2|61214.2|811
1607013300000|2020-12-03 16:35:00|61235|61220|61257.4|61237.4|61260.1|61242.1|61234.8|61219.8|748
1607013600000|2020-12-03 16:40:00|61257.5|61237.5|61260.4|61240.4|61266.5|61248.6|61249.4|61231.1|728
1607013900000|2020-12-03 16:45:00|61262.8|61242.8|61270.9|61250.9|61280.8|61264.8|61259.5|61242.2|752
1607014200000|2020-12-03 16:50:00|61269.2|61254.2|61286.4|61271.4|61288.7|61271.5|61265|61250|739
1607014500000|2020-12-03 16:55:00|61286.9|61271.9|61267|61247|61288.9|61272.4|61258.8|61242.2|809
1607014800000|2020-12-03 17:00:00|61265.2|61250.2|61281.8|61261.8|61289|61269|61261.9|61246.9|814
1607015100000|2020-12-03 17:05:00|61281.6|61261.6|61299.7|61284.7|61305.9|61287.7|61279.2|61261.6|793
1607015400000|2020-12-03 17:10:00|61300|61285|61315.3|61295.3|61334.7|61317|61295.1|61277.9|759
1607015700000|2020-12-03 17:15:00|61315|61295|61315.7|61300.7|61329|61312.4|61306.3|61288.4|856
1607016000000|2020-12-03 17:20:00|61315.2|61300.2|61303.3|61288.3|61321.3|61306.3|61302.7|61285.9|738
1607016300000|2020-12-03 17:25:00|61303.4|61288.4|61297.9|61282.9|61306.4|61289.3|61292.5|61277.5|638
1607016600000|2020-12-03 17:30:00|61299|61284|61283.4|61268.4|61301.1|61286.1|61274.3|61257.4|761
1607016900000|2020-12-03 17:35:00|61283.7|61268.7|61285.6|61270.6|61294.2|61276.3|61268.2|61251.5|731
1607017200000|2020-12-03 17:40:00|61286.1|61271.1|61289.7|61269.7|61290|61271.1|61278.7|61261.4|616
1607017500000|2020-12-03 17:45:00|61289.8|61269.8|61303.9|61283.9|61311.8|61291.8|61286.6|61269.1|631
1607017800000|2020-12-03 17:50:00|61304|61284|61293.3|61273.3|61304.2|61286.1|61288.3|61269.5|637
1607018100000|2020-12-03 17:55:00|61293.4|61273.4|61295.3|61280.3|61307.7|61289.7|61292.1|61272.7|622
1607018400000|2020-12-03 18:00:00|61295.7|61280.7|61300.5|61280.5|61305.1|61285.3|61288.5|61270.5|649
1607018700000|2020-12-03 18:05:00|61300.4|61280.4|61332.7|61312.7|61332.7|61312.7|61300.2|61280.2|670
1607019000000|2020-12-03 18:10:00|61332.6|61312.6|61354.1|61334.1|61357.7|61338.1|61332.3|61312.3|705
1607019300000|2020-12-03 18:15:00|61354.3|61334.3|61352.3|61337.3|61355.1|61337.3|61336.2|61321.2|583
1607019600000|2020-12-03 18:20:00|61354.8|61334.8|61343.4|61323.4|61365.8|61347.2|61341.6|61323.4|682
1607019900000|2020-12-03 18:25:00|61343.6|61323.6|61335.2|61315.2|61343.9|61326.3|61334.5|61314.5|616
1607020200000|2020-12-03 18:30:00|61335.4|61315.4|61329.7|61309.7|61338.5|61318.5|61328.3|61308.3|522
1607020500000|2020-12-03 18:35:00|61329.4|61309.4|61325|61305|61334.4|61314.4|61317.3|61297.3|591
1607020800000|2020-12-03 18:40:00|61325.1|61305.1|61329.6|61309.6|61331.3|61311.3|61320.3|61302.5|478
1607021100000|2020-12-03 18:45:00|61329.4|61309.4|61338.6|61318.6|61340.2|61320.2|61317.6|61301|681
1607021400000|2020-12-03 18:50:00|61338.7|61318.7|61343.5|61323.5|61347.4|61327.4|61327|61307|753
1607021700000|2020-12-03 18:55:00|61342.4|61322.4|61324.3|61304.3|61342.4|61322.4|61323.9|61303.9|682
1607022000000|2020-12-03 19:00:00|61324.5|61304.5|61311.6|61291.6|61331.4|61314.1|61305|61285|777
1607022300000|2020-12-03 19:05:00|61311.3|61291.3|61311.3|61291.3|61323.3|61303.3|61308.6|61288.6|594
1607022600000|2020-12-03 19:10:00|61311.6|61291.6|61305.9|61285.9|61314.9|61294.9|61302.5|61282.5|683
1607022900000|2020-12-03 19:15:00|61305.6|61285.6|61317.5|61297.5|61323.3|61303.3|61301.5|61281.5|645
1607023200000|2020-12-03 19:20:00|61317.6|61297.6|61325.4|61305.4|61331.3|61311.9|61317.5|61297.5|635
1607023500000|2020-12-03 19:25:00|61324.8|61304.8|61324.5|61304.5|61326.8|61308.5|61313.9|61295.9|553
1607023800000|2020-12-03 19:30:00|61324.6|61304.6|61315|61295|61324.6|61304.6|61308.3|61288.3|580
1607024100000|2020-12-03 19:35:00|61315.1|61295.1|61309.7|61289.7|61325.2|61307|61309.5|61289.6|554
1607024400000|2020-12-03 19:40:00|61309.6|61289.6|61308.3|61293.3|61314.6|61297.1|61304.9|61288.6|530
1607024700000|2020-12-03 19:45:00|61308.8|61293.8|61314.2|61299.2|61316|61299.9|61307.6|61291.1|489
1607025000000|2020-12-03 19:50:00|61314.3|61299.3|61317.4|61297.4|61324.4|61305.7|61309.4|61292.8|507
1607025300000|2020-12-03 19:55:00|61317.5|61297.5|61309.1|61294.1|61319.5|61302|61308.7|61292.5|590
1607025600000|2020-12-03 20:00:00|61309.6|61294.6|61314.7|61299.7|61317.8|61300.9|61301.4|61285.6|558
1607025900000|2020-12-03 20:05:00|61314.4|61299.4|61303.2|61283.2|61318.7|61300.9|61299.2|61281.7|520
1607026200000|2020-12-03 20:10:00|61302.9|61282.9|61293.5|61273.5|61305.4|61287.6|61285.8|61268.6|597
1607026500000|2020-12-03 20:15:00|61293.6|61273.6|61288.3|61273.3|61302|61286.3|61287.9|61270.2|480
1607026800000|2020-12-03 20:20:00|61288.2|61273.2|61293.9|61273.9|61299.8|61282.3|61287.4|61269.8|665
1607027100000|2020-12-03 20:25:00|61294.1|61274.1|61278.1|61263.1|61294.6|61276.6|61278|61261.6|493
1607027400000|2020-12-03 20:30:00|61277.9|61262.9|61278.7|61263.7|61292.9|61274.3|61277.9|61261|577
1607027700000|2020-12-03 20:35:00|61278.8|61263.8|61291.9|61271.9|61292.6|61272.6|61277.8|61260.3|545
1607028000000|2020-12-03 20:40:00|61291.5|61271.5|61316.7|61296.7|61355.6|61335.6|61291.2|61271.2|927
1607028300000|2020-12-03 20:45:00|61316.9|61296.9|61307|61287|61319.1|61299.1|61301.6|61281.8|763
1607028600000|2020-12-03 20:50:00|61307.3|61287.3|61315.5|61300.5|61320.5|61301.8|61304|61287|738
1607028900000|2020-12-03 20:55:00|61315.6|61300.6|61292.1|61277.1|61318.2|61300.6|61291.2|61275.1|813
1607029200000|2020-12-03 21:00:00|61292|61277|61305.7|61285.7|61310.1|61290.1|61283.1|61263.1|656
1607029500000|2020-12-03 21:05:00|61306.5|61286.5|61298.2|61278.2|61310.7|61292.2|61296.4|61276.4|461
1607029800000|2020-12-03 21:10:00|61298.4|61278.4|61291.6|61271.6|61298.8|61278.8|61289.7|61269.7|412
1607030100000|2020-12-03 21:15:00|61292|61272|61281.8|61261.8|61292.7|61272.7|61281.8|61261.8|338
1607030400000|2020-12-03 21:20:00|61282.5|61262.5|61276.7|61256.7|61282.6|61263.6|61276.3|61256.3|302
1607030700000|2020-12-03 21:25:00|61277.1|61257.1|61275.8|61255.8|61281.7|61261.7|61274.8|61255.2|373
1607031000000|2020-12-03 21:30:00|61276|61256|61278.2|61258.2|61283.1|61263.1|61273.7|61253.7|415
1607031300000|2020-12-03 21:35:00|61277.9|61257.9|61277.5|61257.5|61282.1|61258.9|61262.4|61222.5|429
1607031600000|2020-12-03 21:40:00|61277.2|61257.2|61291.2|61271.2|61291.5|61271.5|61276.7|61256.7|458
1607031900000|2020-12-03 21:45:00|61291.5|61271.5|61300.7|61280.7|61304.1|61282.2|61286.2|61266.2|588
1607032200000|2020-12-03 21:50:00|61301|61281|61297.4|61277.4|61308.6|61285.9|61296.2|61275.9|552
1607032500000|2020-12-03 21:55:00|61296.6|61276.6|61324|61255.6|61325.6|61282.3|61291.7|61255.3|490
1607032800000|2020-12-03 22:00:00|61331.7|61253.1|61336.2|61281.1|61340.1|61281.6|61322.8|61248.4|46
1607033100000|2020-12-03 22:05:00|61347.2|61276|61333.1|61287|61356.8|61291.6|61327.9|61269.5|136
1607033400000|2020-12-03 22:10:00|61333.4|61286.8|61337.2|61280.6|61346.4|61294|61328.3|61272.4|245
1607033700000|2020-12-03 22:15:00|61334.8|61288.5|61316.7|61277.2|61343|61293.6|61316.6|61256.4|221
1607034000000|2020-12-03 22:20:00|61317.3|61276.8|61317|61271.2|61320.2|61277.5|61309.6|61255.8|164
1607034300000|2020-12-03 22:25:00|61316.6|61271.6|61344.8|61261|61345.2|61275.9|61303.9|61255.5|208
1607034600000|2020-12-03 22:30:00|61337.5|61255.7|61342.4|61265.5|61347.9|61271.4|61336|61255.2|375
1607034900000|2020-12-03 22:35:00|61339.9|61265.2|61321.7|61273.6|61345.5|61274|61315.5|61257.5|331
1607035200000|2020-12-03 22:40:00|61321|61273.9|61331.1|61276.7|61341|61281.8|61319.1|61264.4|326
1607035500000|2020-12-03 22:45:00|61331.4|61276.2|61332.2|61282.2|61336.7|61293.2|61317.6|61270.7|436
1607035800000|2020-12-03 22:50:00|61332.1|61281.3|61318.6|61272.3|61336.6|61295.1|61308.9|61270|417
1607036100000|2020-12-03 22:55:00|61323.8|61270.1|61325.1|61275.1|61334.7|61277.3|61310|61269|351
1607036400000|2020-12-03 23:00:00|61321.7|61277.8|61309.3|61278.7|61328.8|61281.4|61302.3|61267.6|654
1607036700000|2020-12-03 23:05:00|61310.4|61278.4|61301.3|61271.9|61311.4|61283.5|61298.3|61271.9|407
1607037000000|2020-12-03 23:10:00|61298.3|61274.6|61296.9|61270.8|61306.5|61278.7|61296.9|61269.5|305
1607037300000|2020-12-03 23:15:00|61300|61269.7|61289.8|61258.3|61302|61272.2|61285.4|61258.3|499
1607037600000|2020-12-03 23:20:00|61286.5|61259.9|61291.6|61261.8|61294.9|61265|61281.5|61257.2|394
1607037900000|2020-12-03 23:25:00|61291.7|61261.9|61292.3|61268.5|61298.4|61270.6|61284.6|61258.2|320
1607038200000|2020-12-03 23:30:00|61291.8|61268.2|61290.9|61267.2|61299.5|61273.1|61281.7|61255.9|485
1607038500000|2020-12-03 23:35:00|61290.8|61267.3|61300.2|61278|61303.9|61278|61290.8|61266.9|360
1607038800000|2020-12-03 23:40:00|61300.1|61275.9|61300.6|61277.6|61303|61278.5|61291.5|61269.9|408
1607039100000|2020-12-03 23:45:00|61301.2|61277.3|61307.5|61282.9|61308.6|61284.9|61295.7|61275.4|493
1607039400000|2020-12-03 23:50:00|61306.6|61282.8|61298.7|61276.6|61309.5|61285.4|61296.5|61274.8|603
1607039700000|2020-12-03 23:55:00|61298.6|61277|61302.4|61278.7|61312|61289|61292|61271.2|490
1607040000000|2020-12-04 00:00:00|61301.8|61278.5|61302.7|61282.7|61309.4|61286.2|61297.5|61276.8|721
1607040300000|2020-12-04 00:05:00|61302.8|61282.8|61321.2|61299.5|61322.4|61300.6|61302.4|61282.4|1057
1607040600000|2020-12-04 00:10:00|61321.1|61299.4|61319.6|61297.4|61325.6|61301|61312.9|61291.4|752
1607040900000|2020-12-04 00:15:00|61320.3|61297.8|61301.6|61281.6|61322.1|61299|61298.7|61277.7|864
1607041200000|2020-12-04 00:20:00|61301.7|61281.7|61298.9|61278.9|61308|61287.2|61297.2|61276.3|614
1607041500000|2020-12-04 00:25:00|61300.8|61278.2|61282.4|61258.2|61302|61278.8|61279.9|61258.2|675
1607041800000|2020-12-04 00:30:00|61280.9|61259.7|61277.6|61253.9|61284.5|61261|61268.7|61248.7|673
1607042100000|2020-12-04 00:35:00|61278.2|61253.5|61273.3|61253.3|61282.1|61258.8|61270.7|61250|628
1607042400000|2020-12-04 00:40:00|61273|61252.9|61266.6|61246.6|61276.8|61255.6|61265.8|61245.8|483
1607042700000|2020-12-04 00:45:00|61266.8|61246.8|61263.7|61243.7|61271.1|61249.6|61255.1|61234.9|816
1607043000000|2020-12-04 00:50:00|61263.8|61243.8|61276|61255.4|61280.9|61260.8|61262.9|61242.9|845
1607043300000|2020-12-04 00:55:00|61276.4|61256.4|61275.7|61255.7|61289.7|61269.7|61275.7|61255.5|814
1607043600000|2020-12-04 01:00:00|61275.4|61255.4|61270.7|61250.7|61276.4|61256.4|61268.9|61248.9|828
1607043900000|2020-12-04 01:05:00|61270.8|61250.8|61288.4|61268.4|61290.5|61270.4|61259.9|61239.9|761
1607044200000|2020-12-04 01:10:00|61288|61268|61285.1|61264.9|61296.2|61276.1|61282.4|61262.2|732
1607044500000|2020-12-04 01:15:00|61285.2|61265|61289.3|61269.3|61293.6|61273.6|61282.9|61262.9|729
1607044800000|2020-12-04 01:20:00|61288.7|61268.7|61275.3|61255.3|61292.6|61272.6|61272.8|61252.3|634
1607045100000|2020-12-04 01:25:00|61275.6|61255.6|61281.2|61261.2|61284|61262.4|61267.8|61247.8|647
1607045400000|2020-12-04 01:30:00|61282.6|61261.4|61301.6|61281.1|61305.3|61283.6|61280.7|61260.7|741
1607045700000|2020-12-04 01:35:00|61301.4|61281.2|61300|61280|61302.3|61281.6|61288.9|61268.9|644
1607046000000|2020-12-04 01:40:00|61300.8|61280.3|61303.7|61283.7|61314.2|61294|61291.5|61271.5|717
1607046300000|2020-12-04 01:45:00|61303.5|61283.5|61302|61281.5|61318.5|61297.5|61291.1|61270|758
1607046600000|2020-12-04 01:50:00|61301.7|61281.7|61299.2|61278|61306.1|61284.7|61297.8|61276.6|613
1607046900000|2020-12-04 01:55:00|61299.3|61277.9|61304.8|61284.8|61310.3|61288|61293|61272.4|686
1607047200000|2020-12-04 02:00:00|61305.5|61285.2|61312.8|61292.8|61316.7|61295.2|61299.4|61279.1|636
1607047500000|2020-12-04 02:05:00|61311.6|61291.6|61318.9|61298.9|61324|61303.2|61311.6|61291.6|603
1607047800000|2020-12-04 02:10:00|61319.1|61299.1|61329.4|61309.4|61330.4|61310.1|61318.8|61298.8|540
1607048100000|2020-12-04 02:15:00|61329.1|61309.1|61318.9|61298.9|61331.8|61310.6|61316.5|61296.4|575
1607048400000|2020-12-04 02:20:00|61319|61299|61313.7|61293.7|61319.4|61299|61310.8|61290.8|557
1607048700000|2020-12-04 02:25:00|61313.8|61293.8|61312.1|61292.1|61317.3|61296.9|61309.2|61289.2|495
1607049000000|2020-12-04 02:30:00|61312.2|61292.2|61308.8|61288.8|61315.3|61294.7|61306.4|61286.4|660
1607049300000|2020-12-04 02:35:00|61308.9|61288.9|61311.7|61291.7|61315.3|61294.4|61308.5|61288.5|701
1607049600000|2020-12-04 02:40:00|61311.9|61291.9|61323.9|61303.6|61325.1|61304.1|61310.6|61290.6|635
1607049900000|2020-12-04 02:45:00|61323.8|61303.5|61321.7|61301.7|61332.1|61312.1|61319.9|61299|687
1607050200000|2020-12-04 02:50:00|61320|61300|61311.8|61291.8|61320|61300|61307.6|61287.6|457
1607050500000|2020-12-04 02:55:00|61311.6|61291.6|61308.2|61288.2|61313.8|61293.8|61304.1|61284.1|499
1607050800000|2020-12-04 03:00:00|61308.1|61288.1|61310.9|61290.9|61320.1|61300.1|61307.4|61287.4|518
1607051100000|2020-12-04 03:05:00|61311.2|61291.2|61314.2|61294.2|61316.8|61296.8|61307.7|61287.7|393
1607051400000|2020-12-04 03:10:00|61313.3|61293.3|61312.5|61292.5|61316.9|61296.9|61307.6|61287.6|447
1607051700000|2020-12-04 03:15:00|61312.4|61292.4|61311.7|61291.7|61318.5|61298.5|61308|61288|387
1607052000000|2020-12-04 03:20:00|61311.8|61291.8|61314.5|61294.5|61316.4|61296.4|61309.5|61289.5|462
1607052300000|2020-12-04 03:25:00|61314.3|61294.3|61315.3|61295.3|61317|61297|61311.4|61291.4|421
1607052600000|2020-12-04 03:30:00|61315|61295|61314.5|61294.5|61319.4|61299.4|61313|61293|359
1607052900000|2020-12-04 03:35:00|61314.2|61294.2|61319.3|61299.3|61320.5|61300.5|61312.2|61292.2|349
1607053200000|2020-12-04 03:40:00|61319.2|61299.2|61320.5|61300.5|61322.6|61302.6|61317.2|61297.2|440
1607053500000|2020-12-04 03:45:00|61321.7|61301.7|61318.6|61298.6|61322.3|61302.3|61314.4|61294.4|421
1607053800000|2020-12-04 03:50:00|61318.5|61298.5|61309.5|61289.5|61320.9|61300.9|61308.6|61288.6|429
1607054100000|2020-12-04 03:55:00|61309.4|61289.4|61307.5|61287.5|61309.8|61289.8|61295.6|61275.6|499
1607054400000|2020-12-04 04:00:00|61308|61288|61313.3|61293.3|61314.3|61294.3|61307.9|61287.9|439
1607054700000|2020-12-04 04:05:00|61313.4|61293.4|61327.4|61307.4|61327.9|61307.9|61311.3|61291.3|424
1607055000000|2020-12-04 04:10:00|61327.1|61307.1|61321.7|61301.7|61327.2|61307.2|61317.8|61297.8|414
1607055300000|2020-12-04 04:15:00|61321.9|61301.9|61316.9|61296.9|61321.9|61301.9|61314.2|61294.2|370
1607055600000|2020-12-04 04:20:00|61316.7|61296.7|61310.5|61290.5|61318.4|61298.4|61309.4|61289.4|406
1607055900000|2020-12-04 04:25:00|61310.4|61290.4|61311.5|61291.5|61316.4|61296.4|61307.4|61289.3|327
1607056200000|2020-12-04 04:30:00|61311.7|61291.7|61310.3|61290.3|61312.8|61294|61306.4|61288.2|342
1607056500000|2020-12-04 04:35:00|61310.4|61290.4|61304.6|61284.6|61311|61292.1|61301.4|61281.6|362
1607056800000|2020-12-04 04:40:00|61304.5|61284.5|61297|61277|61306.5|61286.5|61297|61277|433
1607057100000|2020-12-04 04:45:00|61297.3|61277.3|61306|61286|61306.5|61286.6|61296|61277|366
1607057400000|2020-12-04 04:50:00|61305.9|61285.9|61303.1|61283.1|61310.1|61290.1|61298.7|61280.6|422
1607057700000|2020-12-04 04:55:00|61303|61283|61324.2|61304.2|61325.7|61305.7|61302.3|61283|538
1607058000000|2020-12-04 05:00:00|61324.4|61304.4|61321.5|61301.5|61325.3|61307.3|61320|61300|541
1607058300000|2020-12-04 05:05:00|61321.2|61301.2|61318.9|61298.9|61329.3|61309.3|61317.4|61297.4|489
1607058600000|2020-12-04 05:10:00|61318.5|61298.5|61318.3|61298.3|61325.6|61305.6|61316.9|61297.9|460
1607058900000|2020-12-04 05:15:00|61318.2|61298.2|61320.7|61300.7|61320.9|61300.9|61311.3|61291.3|465
1607059200000|2020-12-04 05:20:00|61320.5|61300.5|61315.8|61295.8|61323.7|61303.7|61314.4|61294.4|506
1607059500000|2020-12-04 05:25:00|61315.6|61295.6|61317.4|61297.4|61319.3|61299.8|61312.2|61292.2|432
1607059800000|2020-12-04 05:30:00|61317.9|61297.9|61323.1|61303.1|61323.1|61303.1|61315.3|61295.3|565
1607060100000|2020-12-04 05:35:00|61322.7|61302.7|61323.7|61303.7|61325|61306.2|61316|61296.9|487
1607060400000|2020-12-04 05:40:00|61324|61304|61318.6|61298.6|61326.5|61308.6|61316.8|61296.8|540
1607060700000|2020-12-04 05:45:00|61318.8|61298.8|61313.5|61293.5|61326.9|61308.1|61309.2|61291.7|541
1607061000000|2020-12-04 05:50:00|61313.3|61293.3|61314.9|61294.9|61319.7|61302.4|61311.5|61291.8|587
1607061300000|2020-12-04 05:55:00|61314.8|61294.8|61284.4|61264.4|61315.2|61296.2|61277.5|61257.5|770
1607061600000|2020-12-04 06:00:00|61283.6|61263.6|61276.7|61261.7|61295.7|61277.2|61276.5|61258.2|644
1607061900000|2020-12-04 06:05:00|61279.5|61259.5|61277.6|61257.6|61282.6|61262.6|61265.5|61245.5|624
1607062200000|2020-12-04 06:10:00|61277.2|61257.2|61272.5|61252.5|61280|61262.4|61272.5|61252.5|474
1607062500000|2020-12-04 06:15:00|61273|61253|61258.8|61238.8|61279.7|61259.7|61257.6|61237.6|516
1607062800000|2020-12-04 06:20:00|61258.9|61238.9|61253.7|61233.7|61265.3|61247.7|61253.4|61233.4|529
1607063100000|2020-12-04 06:25:00|61253.4|61233.4|61242.5|61222.5|61257.8|61237.8|61240.1|61220.1|654
1607063400000|2020-12-04 06:30:00|61242.8|61222.8|61238.3|61218.3|61247.4|61227.4|61235.5|61215.5|555
1607063700000|2020-12-04 06:35:00|61238.1|61218.1|61245.7|61225.7|61250.4|61230.4|61238.1|61218.1|564
1607064000000|2020-12-04 06:40:00|61246.1|61226.1|61260.2|61240.2|61260.9|61240.9|61245.9|61225.9|511
1607064300000|2020-12-04 06:45:00|61260|61240|61253.2|61233.2|61260.1|61241.1|61250.1|61230.1|530
1607064600000|2020-12-04 06:50:00|61252.9|61232.9|61243.3|61223.3|61253.4|61233.4|61236.1|61216.1|536
1607064900000|2020-12-04 06:55:00|61243.5|61223.5|61247.7|61227.7|61255.9|61235.9|61239.4|61219.7|554
1607065200000|2020-12-04 07:00:00|61247.4|61227.4|61240.9|61220.9|61254.7|61234.7|61219.1|61199.1|786
1607065500000|2020-12-04 07:05:00|61243.1|61223.1|61251.8|61231.8|61261.5|61242.4|61240.1|61222.4|741
1607065800000|2020-12-04 07:10:00|61251.7|61231.7|61244.2|61229.2|61258.9|61241.6|61237.8|61220.5|727
1607066100000|2020-12-04 07:15:00|61244.7|61229.7|61239.6|61224.6|61251.6|61234.3|61233.1|61215.7|708
1607066400000|2020-12-04 07:20:00|61239.5|61224.5|61256.4|61241.4|61258.9|61241.7|61235.1|61220.1|644
1607066700000|2020-12-04 07:25:00|61262.3|61247.3|61238.6|61223.6|61267.5|61249|61236|61221|640
1607067000000|2020-12-04 07:30:00|61238.5|61223.5|61231|61216|61249.3|61234.3|61223.1|61208.1|688
1607067300000|2020-12-04 07:35:00|61230.8|61215.8|61235.3|61220.3|61244.2|61229.2|61229.5|61214.5|623
1607067600000|2020-12-04 07:40:00|61235.6|61220.6|61231.5|61216.5|61240|61225|61220|61205|681
1607067900000|2020-12-04 07:45:00|61231.4|61216.4|61238.2|61223.2|61245.8|61230.8|61230|61215|701
1607068200000|2020-12-04 07:50:00|61238.3|61223.3|61237.6|61222.6|61248.9|61233.9|61231.3|61216.3|692
1607068500000|2020-12-04 07:55:00|61236.6|61221.6|61254.1|61239.1|61258.5|61243.5|61232.9|61217.9|673
1607068800000|2020-12-04 08:00:00|61254.4|61239.4|61260.8|61245.8|61302.2|61287.2|61254.4|61239.4|908
1607069100000|2020-12-04 08:05:00|61260.6|61245.6|61257.7|61242.7|61267.7|61252.7|61252.3|61237.3|858
1607069400000|2020-12-04 08:10:00|61257.5|61242.5|61210.4|61195.4|61260.2|61245.2|61202.3|61187.3|838
1607069700000|2020-12-04 08:15:00|61210.2|61195.2|61206|61191|61216.9|61201.9|61191.4|61176.4|807
1607070000000|2020-12-04 08:20:00|61206.1|61191.1|61233.8|61218.8|61244.7|61229.7|61203.7|61188.7|816
1607070300000|2020-12-04 08:25:00|61233.7|61218.7|61225.2|61210.2|61236.4|61221.4|61217.5|61202.5|704
1607070600000|2020-12-04 08:30:00|61225|61210|61201.2|61186.2|61240.6|61225.6|61198.6|61183.6|831
1607070900000|2020-12-04 08:35:00|61201.7|61186.7|61223.3|61208.3|61225.4|61210.3|61187.9|61172.9|749
1607071200000|2020-12-04 08:40:00|61224.1|61209.1|61217.6|61202.6|61236|61221|61201.5|61186.5|805
1607071500000|2020-12-04 08:45:00|61217.8|61202.8|61226.9|61211.9|61233.7|61218.7|61207.6|61192.6|773
1607071800000|2020-12-04 08:50:00|61225.7|61210.7|61214.6|61199.6|61245.6|61230.6|61211.5|61196.5|855
1607072100000|2020-12-04 08:55:00|61214.4|61199.4|61218.9|61203.9|61229.6|61214.6|61202.4|61187.4|835
1607072400000|2020-12-04 09:00:00|61219.5|61204.5|61202.1|61187.1|61223.9|61208.9|61201.7|61186.7|828
1607072700000|2020-12-04 09:05:00|61202|61187|61200.6|61185.6|61214.3|61199.3|61192.2|61176.1|763
1607073000000|2020-12-04 09:10:00|61201.2|61186.2|61180.1|61165.1|61201.7|61186.5|61169.1|61154.1|715
1607073300000|2020-12-04 09:15:00|61180.5|61165.5|61187.6|61172.6|61190.4|61175.4|61177.1|61162.1|656
1607073600000|2020-12-04 09:20:00|61187.8|61172.8|61193|61178|61201.8|61186.8|61185.3|61170.3|752
1607073900000|2020-12-04 09:25:00|61193.1|61178.1|61205|61190|61205.2|61190.2|61184.8|61169.8|693
1607074200000|2020-12-04 09:30:00|61207.6|61192.6|61189.3|61174.3|61210.2|61195.2|61185.1|61168.6|760
1607074500000|2020-12-04 09:35:00|61189.4|61174.4|61212.7|61197.7|61215|61200|61187.4|61172.4|732
1607074800000|2020-12-04 09:40:00|61212.9|61197.9|61185.6|61165.6|61214.7|61199.7|61172.9|61152.9|662
1607075100000|2020-12-04 09:45:00|61185.9|61165.9|61174|61159|61207.6|61191.1|61161.8|61144.7|987
1607075400000|2020-12-04 09:50:00|61174.6|61159.6|61173.8|61158.8|61190|61175|61168.2|61153.2|829
1607075700000|2020-12-04 09:55:00|61173.9|61158.9|61188.5|61173.5|61189.6|61174.6|61155.3|61140.3|914
1607076000000|2020-12-04 10:00:00|61189|61174|61173.9|61158.9|61191.4|61176.4|61172.4|61157.4|833
1607076300000|2020-12-04 10:05:00|61174|61159|61167.9|61152.9|61181.7|61166.7|61163.5|61148.5|756
1607076600000|2020-12-04 10:10:00|61168.1|61153.1|61204.7|61189.7|61207.8|61192.8|61167.7|61152.7|796
1607076900000|2020-12-04 10:15:00|61204.9|61189.9|61190.9|61175.9|61210|61195|61177.3|61161.7|791
1607077200000|2020-12-04 10:20:00|61191|61176|61228.8|61213.8|61238.6|61223.6|61187.4|61172.4|893
1607077500000|2020-12-04 10:25:00|61227.9|61212.9|61210.1|61195.1|61230.1|61215.1|61208.8|61193.8|782
1607077800000|2020-12-04 10:30:00|61209.8|61194.8|61199.1|61184.1|61221|61206|61198.8|61183.8|785
1607078100000|2020-12-04 10:35:00|61199|61184|61159.2|61144.2|61204.9|61189.9|61157.7|61140.7|788
1607078400000|2020-12-04 10:40:00|61158.9|61143.9|61161|61146|61174.6|61159.6|61137.6|61122.6|833
1607078700000|2020-12-04 10:45:00|61161.2|61146.2|61138.9|61123.9|61174.2|61159.2|61134.7|61119.7|844
1607079000000|2020-12-04 10:50:00|61138.2|61123.2|61139.3|61124.3|61158.6|61143.6|61137.3|61122.3|782
1607079300000|2020-12-04 10:55:00|61139.1|61124.1|61144.8|61129.8|61153.2|61138.2|61133|61118|867
1607079600000|2020-12-04 11:00:00|61144.6|61129.6|61149.7|61134.7|61167.6|61152.6|61141.3|61126.3|854
1607079900000|2020-12-04 11:05:00|61151.1|61136.1|61158.1|61143.1|61159.1|61144.1|61142.7|61127.7|719
1607080200000|2020-12-04 11:10:00|61158.3|61143.3|61155.3|61140.3|61164.2|61149.2|61147.1|61132.1|784
1607080500000|2020-12-04 11:15:00|61155.8|61140.8|61178.7|61163.7|61179.8|61164.8|61150.9|61135.9|680
1607080800000|2020-12-04 11:20:00|61178.5|61163.5|61167|61152|61195|61180|61166.4|61151.4|781
1607081100000|2020-12-04 11:25:00|61166.9|61151.9|61170|61155|61177.1|61162.1|61163.3|61148.3|650
1607081400000|2020-12-04 11:30:00|61170.1|61155.1|61164.8|61144.8|61176.2|61161.2|61163.3|61143.3|758
1607081700000|2020-12-04 11:35:00|61164.9|61144.9|61146.1|61131.1|61202.8|61182.8|61141.3|61124.1|799
1607082000000|2020-12-04 11:40:00|61145.9|61130.9|61133.7|61118.7|61157.8|61140|61132.8|61116.4|742
1607082300000|2020-12-04 11:45:00|61133.3|61118.3|61146.8|61126.8|61150.6|61135.6|61128.6|61110.7|773
1607082600000|2020-12-04 11:50:00|61146.6|61126.6|61151.7|61136.7|61165.3|61147.7|61139.3|61121.5|714
1607082900000|2020-12-04 11:55:00|61153.8|61138.8|61164.7|61149.7|61173|61154.2|61151.9|61135.8|804
1607083200000|2020-12-04 12:00:00|61167.2|61147.2|61177.8|61162.8|61183.3|61165.3|61166.4|61147.1|835
1607083500000|2020-12-04 12:05:00|61178.9|61163.9|61187|61172|61191.7|61176.7|61168.2|61153.2|845
1607083800000|2020-12-04 12:10:00|61186.9|61171.9|61147.2|61132.2|61188.5|61173.5|61144|61127.1|828
1607084100000|2020-12-04 12:15:00|61147.7|61132.7|61153.8|61138.8|61163.2|61148.2|61139.1|61124.1|886
1607084400000|2020-12-04 12:20:00|61154.1|61139.1|61157|61142|61164.6|61144.6|61139.5|61123|877
1607084700000|2020-12-04 12:25:00|61156.9|61141.9|61175.6|61160.6|61180.3|61160.6|61151.7|61134.5|884
1607085000000|2020-12-04 12:30:00|61175.5|61160.5|61164.2|61149.2|61176.3|61161|61162.6|61147.6|693
1607085300000|2020-12-04 12:35:00|61164.4|61149.4|61189.8|61174.8|61191.6|61175|61164.4|61149.4|670
1607085600000|2020-12-04 12:40:00|61190.5|61175.5|61189.2|61174.2|61200.8|61183.1|61182.4|61165.8|693
1607085900000|2020-12-04 12:45:00|61189.4|61174.4|61206.6|61191.6|61207.4|61191.6|61185.8|61168.7|615
1607086200000|2020-12-04 12:50:00|61206.7|61191.7|61217.1|61202.1|61226.8|61211.8|61205.1|61188.3|804
1607086500000|2020-12-04 12:55:00|61218.7|61203.7|61222.5|61207.5|61233.6|61217.4|61206.9|61191.9|901
1607086800000|2020-12-04 13:00:00|61221.2|61206.2|61212.3|61197.3|61227.4|61212.4|61210.6|61195.6|932
1607087100000|2020-12-04 13:05:00|61212.1|61197.1|61231.6|61216.6|61235|61220|61207.7|61192.7|833
1607087400000|2020-12-04 13:10:00|61231.5|61216.5|61219.2|61204.2|61232.2|61217.2|61216.9|61198.1|736
1607087700000|2020-12-04 13:15:00|61218.9|61203.9|61234.5|61219.5|61247.2|61232.2|61218.2|61203.2|727
1607088000000|2020-12-04 13:20:00|61233.9|61218.9|61246.5|61231.5|61247|61232|61229.3|61214.3|780
1607088300000|2020-12-04 13:25:00|61247.1|61232.1|61256.5|61196.3|61260.8|61237.9|61236.2|61196.3|815
1607088600000|2020-12-04 13:30:00|61256.9|61196.7|61234.6|61219.6|61256.9|61226.2|61166.7|61146.7|1126
1607088900000|2020-12-04 13:35:00|61239.8|61219.8|61201.7|61186.7|61258|61238|61187.8|61169.1|1073
1607089200000|2020-12-04 13:40:00|61201.6|61186.6|61238.4|61223.4|61261.5|61243.9|61188.5|61172.2|1034
1607089500000|2020-12-04 13:45:00|61238.7|61223.7|61316.6|61301.6|61344.9|61324.9|61234.6|61218.5|1087
1607089800000|2020-12-04 13:50:00|61316.8|61296.8|61348.5|61328.5|61362.1|61342.1|61307.4|61289.5|1063
1607090100000|2020-12-04 13:55:00|61348.6|61328.6|61288|61273|61353|61334.9|61281.5|61265|1038
1607090400000|2020-12-04 14:00:00|61287.8|61272.8|61275.6|61260.6|61297.9|61280|61263.6|61244.5|1042
1607090700000|2020-12-04 14:05:00|61274.8|61259.8|61273.1|61258.1|61296.9|61281.9|61266.9|61250.5|933
1607091000000|2020-12-04 14:10:00|61272.5|61257.5|61231.8|61216.8|61290.6|61275.6|61231.8|61216.8|960
1607091300000|2020-12-04 14:15:00|61230.3|61215.3|61215.5|61200.5|61238.2|61220.2|61203.9|61188.9|1017
1607091600000|2020-12-04 14:20:00|61215.4|61200.4|61207.3|61192.3|61225.4|61210.4|61178.8|61160.8|978
1607091900000|2020-12-04 14:25:00|61207.8|61192.8|61224.9|61209.9|61243.2|61227|61207.8|61192.8|948
1607092200000|2020-12-04 14:30:00|61224.6|61204.6|61182.5|61167.5|61235.2|61217.9|61174.8|61154.8|1028
1607092500000|2020-12-04 14:35:00|61182.3|61167.3|61172.5|61157.5|61191.8|61176.8|61165.7|61150.7|976
1607092800000|2020-12-04 14:40:00|61171.9|61156.9|61168.2|61153.2|61183.5|61168.5|61156.2|61141.2|962
1607093100000|2020-12-04 14:45:00|61167.9|61152.9|61184.7|61169.7|61198.3|61181.1|61163.9|61148.9|943
1607093400000|2020-12-04 14:50:00|61184.4|61169.4|61207.9|61192.9|61220.8|61202.7|61177.7|61162.7|912
1607093700000|2020-12-04 14:55:00|61207.8|61192.8|61236.9|61216.9|61243.5|61228.5|61206.9|61191.9|946
1607094000000|2020-12-04 15:00:00|61235.4|61215.4|61211.4|61196.4|61244.4|61224.4|61211.1|61193.9|1017
1607094300000|2020-12-04 15:05:00|61211.6|61196.6|61209.9|61194.9|61217.6|61202.6|61186.6|61167.1|894
1607094600000|2020-12-04 15:10:00|61211.4|61196.4|61234.6|61214.6|61251.5|61236.5|61206.1|61191.1|855
1607094900000|2020-12-04 15:15:00|61234.5|61214.5|61269.6|61249.6|61274|61254|61229.1|61209.1|942
1607095200000|2020-12-04 15:20:00|61269.5|61249.5|61286.2|61266.2|61306.2|61286.2|61265.5|61245.5|972
1607095500000|2020-12-04 15:25:00|61285.9|61265.9|61285.9|61265.9|61288.6|61269|61269.8|61249.8|861
1607095800000|2020-12-04 15:30:00|61286.6|61266.6|61278.2|61258.2|61303.9|61283.9|61275.6|61255.6|929
1607096100000|2020-12-04 15:35:00|61278.7|61258.7|61274.6|61254.6|61303.2|61283.2|61269.2|61249.2|910
1607096400000|2020-12-04 15:40:00|61273.2|61253.2|61258.7|61238.7|61277.7|61257.7|61252.3|61232.3|975
1607096700000|2020-12-04 15:45:00|61258.5|61238.5|61311.2|61291.2|61311.5|61293|61256|61238.5|979
1607097000000|2020-12-04 15:50:00|61308.8|61288.8|61335.9|61315.9|61346.2|61326.2|61301.1|61281.5|1023
1607097300000|2020-12-04 15:55:00|61332.1|61317.1|61321|61306|61337.3|61320|61309.6|61293.7|1061
1607097600000|2020-12-04 16:00:00|61321.8|61306.8|61306.6|61286.6|61329.1|61310.4|61303.5|61283.5|984
1607097900000|2020-12-04 16:05:00|61306.5|61286.5|61290.4|61275.4|61307.3|61287.3|61284.5|61266.5|887
1607098200000|2020-12-04 16:10:00|61290.3|61275.3|61301.2|61286.2|61332.7|61312.7|61290.3|61274.3|827
1607098500000|2020-12-04 16:15:00|61301|61286|61334.2|61319.2|61339.2|61322|61299.6|61281.5|786
1607098800000|2020-12-04 16:20:00|61334.7|61319.7|61333.5|61318.5|61340.6|61325.6|61318.1|61303.1|789
1607099100000|2020-12-04 16:25:00|61332.5|61317.5|61333|61318|61351|61336|61331.5|61315.2|778
1607099400000|2020-12-04 16:30:00|61333.9|61318.9|61333|61318|61344.7|61328.6|61331.8|61316.8|666
1607099700000|2020-12-04 16:35:00|61333.7|61318.7|61326.4|61311.4|61337.2|61322.2|61318.1|61303.1|705
1607100000000|2020-12-04 16:40:00|61326.5|61311.5|61322.7|61307.7|61328|61313|61319|61304|590
1607100300000|2020-12-04 16:45:00|61322.6|61307.6|61310.7|61295.7|61323|61308|61297|61281.6|688
1607100600000|2020-12-04 16:50:00|61310.6|61295.6|61304|61289|61311.5|61296.5|61292|61277|658
1607100900000|2020-12-04 16:55:00|61303.9|61288.9|61311.8|61296.8|61314.7|61299.7|61301.4|61286.4|659
1607101200000|2020-12-04 17:00:00|61311.9|61296.9|61296.7|61281.7|61312.2|61297.2|61289.1|61274.1|635
1607101500000|2020-12-04 17:05:00|61296.2|61281.2|61315.3|61295.3|61319.6|61300.7|61293.2|61278.2|595
1607101800000|2020-12-04 17:10:00|61314.6|61294.6|61306|61291|61322.9|61302.9|61295.9|61278.6|769
1607102100000|2020-12-04 17:15:00|61305.9|61290.9|61297.1|61282.1|61308.4|61292.4|61295.4|61279.1|694
1607102400000|2020-12-04 17:20:00|61297|61282|61304.4|61284.4|61306.9|61288|61293.8|61274.7|616
1607102700000|2020-12-04 17:25:00|61304.5|61284.5|61291.6|61271.6|61308.4|61289.6|61289.1|61270.9|532
1607103000000|2020-12-04 17:30:00|61291.3|61271.3|61273.1|61253.1|61293.7|61274.4|61267.3|61249|614
1607103300000|2020-12-04 17:35:00|61273.2|61253.2|61270.6|61255.6|61274.4|61257.4|61264.2|61248.9|521
1607103600000|2020-12-04 17:40:00|61271.1|61256.1|61298.9|61278.9|61299.2|61280|61270.4|61253.1|632
1607103900000|2020-12-04 17:45:00|61299.1|61279.1|61300.9|61280.9|61302.7|61283.4|61291.5|61271.7|702
1607104200000|2020-12-04 17:50:00|61300.6|61280.6|61301|61281|61306.9|61288.1|61293.3|61275.1|612
1607104500000|2020-12-04 17:55:00|61300.9|61280.9|61301.6|61281.6|61303.7|61283.7|61289.5|61274.4|571
1607104800000|2020-12-04 18:00:00|61301.5|61281.5|61309.2|61294.2|61313.6|61295.2|61300.1|61280.6|533
1607105100000|2020-12-04 18:05:00|61313.8|61293.8|61300.2|61285.2|61314.3|61296.2|61294.4|61276.7|544
1607105400000|2020-12-04 18:10:00|61299.2|61284.2|61295.7|61275.7|61301.8|61285|61280.8|61262.9|590
1607105700000|2020-12-04 18:15:00|61295.6|61275.6|61276.1|61261.1|61296.5|61276.5|61275.9|61256.5|577
1607106000000|2020-12-04 18:20:00|61275.8|61260.8|61277.2|61257.2|61284.7|61267.4|61274.4|61256.8|513
1607106300000|2020-12-04 18:25:00|61277.1|61257.1|61275.7|61255.7|61282.5|61262.5|61268.8|61250.9|597
1607106600000|2020-12-04 18:30:00|61276.2|61256.2|61263.4|61248.4|61276.8|61258.9|61261.9|61243.9|574
1607106900000|2020-12-04 18:35:00|61263.6|61248.6|61274.1|61254.1|61277.2|61259.1|61263.1|61244.9|471
1607107200000|2020-12-04 18:40:00|61274|61254|61277.5|61262.5|61282|61265|61270.9|61252.6|528
1607107500000|2020-12-04 18:45:00|61279.8|61259.8|61282.6|61262.6|61282.7|61264.6|61275.7|61257.6|454
1607107800000|2020-12-04 18:50:00|61283|61263|61286.4|61266.4|61297|61277.9|61279.2|61263|535
1607108100000|2020-12-04 18:55:00|61286.6|61266.6|61316.4|61296.4|61320.5|61300.5|61285.5|61265.5|698
1607108400000|2020-12-04 19:00:00|61316.1|61296.1|61316.9|61301.9|61326.8|61306.8|61308.8|61289.5|725
1607108700000|2020-12-04 19:05:00|61316.7|61301.7|61295.4|61280.4|61317.2|61302|61293.2|61273.2|514
1607109000000|2020-12-04 19:10:00|61295.5|61280.5|61301.8|61286.8|61306|61288.1|61294.2|61276.5|474
1607109300000|2020-12-04 19:15:00|61301.7|61286.7|61312.8|61297.8|61318.2|61298.2|61301.5|61283.9|767
1607109600000|2020-12-04 19:20:00|61312.7|61297.7|61317.2|61297.2|61317.2|61298.8|61304.1|61286.9|604
1607109900000|2020-12-04 19:25:00|61317.3|61297.3|61319.4|61304.4|61328.8|61309.9|61313|61296.2|680
1607110200000|2020-12-04 19:30:00|61319.6|61304.6|61322.3|61307.3|61325.4|61307.7|61309.3|61292.5|683
1607110500000|2020-12-04 19:35:00|61322.5|61307.5|61343|61323|61353.1|61334.9|61322|61307|722
1607110800000|2020-12-04 19:40:00|61343.5|61323.5|61341.8|61321.8|61347.1|61329.8|61336.2|61318.4|596
1607111100000|2020-12-04 19:45:00|61342.1|61322.1|61340.1|61325.1|61346.4|61328.6|61336.2|61319.5|545
1607111400000|2020-12-04 19:50:00|61339.9|61324.9|61343.2|61328.2|61353|61335|61339.7|61322|577
1607111700000|2020-12-04 19:55:00|61343.1|61328.1|61331.9|61316.9|61345.1|61328.5|61324.5|61306.8|710
1607112000000|2020-12-04 20:00:00|61332.1|61317.1|61329.5|61309.5|61334.4|61317.1|61323.1|61303.8|668
1607112300000|2020-12-04 20:05:00|61329.6|61309.6|61323.2|61303.2|61330.6|61312.3|61316.1|61298.4|466
1607112600000|2020-12-04 20:10:00|61323.1|61303.1|61333.8|61313.8|61335.9|61316.6|61320|61301.8|564
1607112900000|2020-12-04 20:15:00|61333.7|61313.7|61329.6|61309.6|61341.7|61321.7|61328.9|61308.9|515
1607113200000|2020-12-04 20:20:00|61329.5|61309.5|61338.4|61318.4|61340.3|61320.3|61322|61302|543
1607113500000|2020-12-04 20:25:00|61338.5|61318.5|61340.2|61320.2|61346.7|61326.7|61337.5|61317.5|681
1607113800000|2020-12-04 20:30:00|61340.6|61320.6|61350.6|61330.6|61352.6|61334.8|61337.4|61318.1|623
1607114100000|2020-12-04 20:35:00|61350.8|61330.8|61384.9|61364.9|61385.1|61365.1|61349.5|61329.5|688
1607114400000|2020-12-04 20:40:00|61384.8|61364.8|61402.4|61387.4|61409.1|61389.1|61377.6|61358.9|730
1607114700000|2020-12-04 20:45:00|61402.5|61387.5|61420.2|61400.2|61442.1|61422.1|61401.4|61383.7|758
1607115000000|2020-12-04 20:50:00|61422.6|61402.6|61423.6|61403.6|61463.4|61443.4|61418.2|61399.3|871
1607115300000|2020-12-04 20:55:00|61423.8|61403.8|61392|61372|61432|61412|61386.7|61366.7|884
1607115600000|2020-12-04 21:00:00|61391.5|61371.5|61405|61385|61407.7|61387.7|61379.6|61359.6|865
1607115900000|2020-12-04 21:05:00|61406.8|61386.8|61392.3|61372.3|61407.2|61387.2|61390.6|61370.6|474
1607116200000|2020-12-04 21:10:00|61393.1|61373.1|61408.6|61388.6|61409.5|61389.5|61391.1|61371.1|419
1607116500000|2020-12-04 21:15:00|61408.8|61388.8|61425.5|61405.5|61425.8|61405.8|61407.7|61387.7|404
1607116800000|2020-12-04 21:20:00|61424.7|61404.7|61427.7|61407.7|61431.6|61411.6|61418.4|61398.4|347
1607117100000|2020-12-04 21:25:00|61427.3|61407.3|61421.9|61401.9|61427.6|61407.6|61417.1|61397.1|383
1607117400000|2020-12-04 21:30:00|61422.6|61402.6|61432.8|61412.8|61432.8|61412.8|61418.3|61398.3|252
1607117700000|2020-12-04 21:35:00|61433.3|61413.3|61443.2|61423.2|61446.6|61426.6|61429|61409|553
1607118000000|2020-12-04 21:40:00|61443.6|61423.6|61462.6|61442.6|61463.2|61443.2|61439.3|61419.3|467
1607118300000|2020-12-04 21:45:00|61461.9|61441.9|61459.1|61439.1|61470.9|61450.9|61455.7|61435.7|537
1607118600000|2020-12-04 21:50:00|61459.2|61439.2|61415.9|61395.9|61459.2|61439.2|61415.6|61395.6|555
1607118900000|2020-12-04 21:55:00|61417.4|61397.4|61410.8|61390.8|61450.8|61408.5|61410.6|61356|339
1607288400000|2020-12-06 21:00:00|61462|61363|61438.7|61408.7|61462|61418.8|61419.2|61363|22
1607288700000|2020-12-06 21:05:00|61473.1|61362.1|61424.4|61394.4|61475.7|61411.2|61415.1|61350.8|34
1607289000000|2020-12-06 21:10:00|61448.6|61374.4|61426.8|61396.8|61480.7|61413.6|61409.6|61356.4|43
1607289300000|2020-12-06 21:15:00|61423.9|61393.9|61434.6|61404.6|61473.1|61410.4|61423.9|61362.1|21
1607289600000|2020-12-06 21:20:00|61434.1|61404.1|61430.6|61400.6|61434.9|61404.9|61421.5|61391.5|55
1607289900000|2020-12-06 21:25:00|61431.6|61401.6|61430.8|61400.8|61436.6|61406.6|61424|61394|29
1607290200000|2020-12-06 21:30:00|61427.5|61397.5|61436.1|61406.1|61437.4|61407.4|61427.5|61397.5|22
1607290500000|2020-12-06 21:35:00|61435.3|61405.3|61431.7|61401.7|61437.1|61407.1|61427.5|61397.5|15
1607290800000|2020-12-06 21:40:00|61431.5|61401.5|61430.5|61400.5|61431.6|61401.6|61430.5|61400.5|6
1607291100000|2020-12-06 21:45:00|61430.4|61400.4|61433.3|61403.3|61436.7|61406.7|61428.1|61398.1|8
1607291400000|2020-12-06 21:50:00|61433.1|61403.1|61387.3|61357.3|61449.6|61403.6|61386.8|61349.3|34
1607291700000|2020-12-06 21:55:00|61387.5|61357.5|61369|61339|61398.1|61358.7|61366.7|61320.5|65
1607292000000|2020-12-06 22:00:00|61375.9|61345.9|61395.7|61365.7|61400.1|61370.1|61365.9|61335.9|82
1607292300000|2020-12-06 22:05:00|61395.6|61365.6|61405.3|61375.3|61406.9|61376.9|61388.8|61358.8|79
1607292600000|2020-12-06 22:10:00|61407.1|61377.1|61413.6|61378.3|61445.6|61379.9|61377.3|61322.4|331
1607292900000|2020-12-06 22:15:00|61412.9|61378.5|61425.9|61376.7|61448.5|61397|61412.3|61361.7|314
1607293200000|2020-12-06 22:20:00|61420.6|61375|61432.9|61370.1|61434.2|61386.6|61420.1|61358.4|125
1607293500000|2020-12-06 22:25:00|61428.2|61370.5|61434.4|61389.1|61440.6|61398.2|61423|61366.3|149
1607293800000|2020-12-06 22:30:00|61438.1|61387.3|61426.9|61382.4|61446.4|61398|61424.6|61373.4|280
1607294100000|2020-12-06 22:35:00|61426.6|61383|61424.6|61376.9|61431.6|61391.5|61422.8|61374.4|283
1607294400000|2020-12-06 22:40:00|61422.3|61386.7|61414.2|61378.2|61433.9|61396|61410.7|61372.5|322
1607294700000|2020-12-06 22:45:00|61416|61378.6|61414.5|61377.1|61426.7|61379.5|61400.9|61348.8|298
1607295000000|2020-12-06 22:50:00|61415.7|61374.1|61395.3|61365.6|61427.4|61379.7|61394.3|61359|325
1607295300000|2020-12-06 22:55:00|61395.4|61365.7|61395.7|61352.9|61401.5|61366.8|61390|61351.3|298
1607295600000|2020-12-06 23:00:00|61393.5|61354.5|61387.6|61364.7|61399.8|61367.4|61370.2|61325.9|805
1607295900000|2020-12-06 23:05:00|61389.1|61363.8|61375.9|61354.6|61390.1|61368|61368.4|61340.8|590
1607296200000|2020-12-06 23:10:00|61376.7|61353|61378.3|61351.5|61381.7|61355.4|61364.1|61340.2|507
1607296500000|2020-12-06 23:15:00|61377.4|61353|61400.2|61374.9|61409.8|61384.4|61376.5|61351.6|623
1607296800000|2020-12-06 23:20:00|61400.6|61374.8|61396.2|61371.1|61401.2|61375.4|61388.7|61364.2|541
1607297100000|2020-12-06 23:25:00|61399.7|61368.8|61391|61368.8|61406.8|61380.1|61390.3|61367.5|444
1607297400000|2020-12-06 23:30:00|61391.2|61368.3|61405.9|61378.7|61406.4|61381.2|61379.3|61356.5|682
1607297700000|2020-12-06 23:35:00|61404.8|61379.3|61408.5|61386.7|61414.4|61388.9|61396.7|61373.4|528
1607298000000|2020-12-06 23:40:00|61408.1|61387.1|61408.2|61383.2|61415.1|61390.2|61404.6|61382|747
1607298300000|2020-12-06 23:45:00|61408.6|61382.9|61409.4|61387.7|61418.2|61396.1|61406.8|61382.9|781
1607298600000|2020-12-06 23:50:00|61409.2|61387.9|61412.9|61392.9|61419.2|61395.8|61406.3|61384|504
1607298900000|2020-12-06 23:55:00|61413.8|61391.8|61424.2|61404.2|61428.5|61407|61409.8|61389.4|457
1607299200000|2020-12-07 00:00:00|61424|61404|61417.4|61395.7|61432.6|61410.4|61416.6|61393.9|639
1607299500000|2020-12-07 00:05:00|61419.2|61395.8|61421.1|61401.1|61430.9|61408.1|61416.9|61395.3|671
1607299800000|2020-12-07 00:10:00|61420.8|61400.8|61411.8|61390.6|61424.3|61400.9|61405.5|61384.5|586
1607300100000|2020-12-07 00:15:00|61411.3|61391.3|61409|61389|61420|61394.8|61405.3|61384|379
1607300400000|2020-12-07 00:20:00|61408.9|61388.9|61404|61379.9|61411.4|61389|61393.2|61371|525
1607300700000|2020-12-07 00:25:00|61401.5|61381.5|61406.7|61378.5|61415|61389.6|61399.2|61378.5|354
1607301000000|2020-12-07 00:30:00|61403.9|61379.8|61396.5|61376.5|61407.4|61386.8|61386.4|61366.4|513
1607301300000|2020-12-07 00:35:00|61396.7|61376.7|61393.6|61373.6|61403.1|61383.1|61393|61373|507
1607301600000|2020-12-07 00:40:00|61393.8|61373.8|61390.2|61370.2|61396|61376|61387|61367|377
1607301900000|2020-12-07 00:45:00|61390|61369.4|61376.5|61356.5|61390|61369.4|61374.7|61354.7|507
1607302200000|2020-12-07 00:50:00|61376.6|61356.6|61374.9|61354.9|61386.7|61366.7|61369.1|61349.1|494
1607302500000|2020-12-07 00:55:00|61371.6|61350.7|61383.8|61363.8|61385.1|61365.1|61371.6|61350.7|548
1607302800000|2020-12-07 01:00:00|61384.7|61364.7|61380.9|61360.9|61393.1|61373.1|61375.1|61354|625
1607303100000|2020-12-07 01:05:00|61381|61361|61391.2|61371.2|61393.8|61373.8|61375.9|61355.9|499
1607303400000|2020-12-07 01:10:00|61391.1|61371.1|61397.3|61377.3|61400.2|61380.2|61388.7|61368.7|591
1607303700000|2020-12-07 01:15:00|61396.6|61376.6|61392.8|61372.8|61400.8|61380.8|61390.5|61370.5|841
1607304000000|2020-12-07 01:20:00|61392.5|61372.5|61397|61377|61398.6|61378.6|61387.5|61367.5|558
1607304300000|2020-12-07 01:25:00|61396.7|61376.7|61385.1|61365.1|61398.4|61378.4|61385.1|61365.1|492
1607304600000|2020-12-07 01:30:00|61385.2|61365.2|61392.6|61372.6|61396.8|61376.8|61381.6|61361.6|567
1607304900000|2020-12-07 01:35:00|61392.7|61372.7|61389.5|61369.5|61395.8|61375.8|61385.8|61365.8|611
1607305200000|2020-12-07 01:40:00|61389.3|61369.3|61380.3|61360.3|61400.2|61380.2|61377.6|61357.6|551
1607305500000|2020-12-07 01:45:00|61380.5|61360.5|61372.6|61352.6|61382.4|61362.4|61370.9|61346.7|538
1607305800000|2020-12-07 01:50:00|61371.4|61351.4|61359.5|61339.5|61372.5|61352.5|61359.3|61338|587
1607306100000|2020-12-07 01:55:00|61358.1|61338.1|61351.4|61331.4|61361|61341|61345.8|61325.8|593
1607306400000|2020-12-07 02:00:00|61352.3|61332.3|61356.8|61336.8|61364.7|61344.7|61352.1|61332.1|474
1607306700000|2020-12-07 02:05:00|61357.1|61337.1|61346.2|61326.2|61357.1|61337.1|61342.8|61322.8|513
1607307000000|2020-12-07 02:10:00|61345.8|61325.8|61335.8|61315.8|61347.3|61327.3|61334.7|61314.2|551
1607307300000|2020-12-07 02:15:00|61335.6|61314.9|61340.2|61320.2|61344.2|61323.7|61329|61307.2|610
1607307600000|2020-12-07 02:20:00|61340.1|61319.5|61330.2|61309|61341.1|61321.1|61324.3|61304.2|605
1607307900000|2020-12-07 02:25:00|61330|61309.1|61343.2|61323.2|61344.5|61324.5|61329.3|61307.6|551
1607308200000|2020-12-07 02:30:00|61343.3|61323.3|61344.2|61324.2|61345.8|61325.8|61336.6|61314.8|623
1607308500000|2020-12-07 02:35:00|61344.5|61324.5|61336.9|61316.9|61347.5|61327.5|61327.8|61307.8|607
1607308800000|2020-12-07 02:40:00|61336.8|61316.7|61340.6|61320.6|61342.7|61322.7|61335.3|61314.8|492
1607309100000|2020-12-07 02:45:00|61340.7|61320.7|61337|61316.7|61342.3|61321.9|61330.7|61310.7|497
1607309400000|2020-12-07 02:50:00|61336.8|61316.8|61337|61317|61342.1|61319.8|61331.2|61311.2|486
1607309700000|2020-12-07 02:55:00|61335.6|61315.6|61341.2|61321.2|61344.2|61324.2|61332|61312|525
1607310000000|2020-12-07 03:00:00|61341.5|61321.1|61341.3|61321.3|61345|61325|61330|61310|594
1607310300000|2020-12-07 03:05:00|61341.4|61321.4|61347.6|61327.6|61348.6|61328.2|61341.4|61321.4|525
1607310600000|2020-12-07 03:10:00|61347.4|61327.4|61345.9|61325.9|61348.6|61327.8|61341|61321|464
1607310900000|2020-12-07 03:15:00|61345.6|61325.6|61344.4|61323.9|61347|61327|61337.5|61315.6|489
1607311200000|2020-12-07 03:20:00|61345.2|61323.2|61346.5|61326.4|61349|61327.5|61340.5|61319.6|471
1607311500000|2020-12-07 03:25:00|61346.6|61326.6|61342.9|61321.9|61350.1|61328.6|61341.6|61321.6|395
1607311800000|2020-12-07 03:30:00|61342.4|61322.4|61343.8|61323.8|61349.8|61328.7|61340.6|61320.6|485
1607312100000|2020-12-07 03:35:00|61344.2|61324.2|61348|61327.1|61351.1|61328.2|61343.2|61323.2|447
1607312400000|2020-12-07 03:40:00|61347.7|61327.7|61350.2|61330.2|61354.2|61333.1|61346.5|61326.5|439
1607312700000|2020-12-07 03:45:00|61349.5|61329.5|61351.5|61331.5|61355.2|61333.9|61347|61327|470
1607313000000|2020-12-07 03:50:00|61351.3|61331.3|61353.4|61333.4|61354.7|61333.7|61348.5|61327.4|351
1607313300000|2020-12-07 03:55:00|61353.3|61333.3|61352|61332|61355.1|61333.8|61350|61329.6|357
1607313600000|2020-12-07 04:00:00|61352.1|61332.1|61354.5|61334.5|61358.5|61336.6|61350|61330|396
1607313900000|2020-12-07 04:05:00|61356|61336|61356.6|61336.6|61360.3|61338.5|61352.7|61332.7|380
1607314200000|2020-12-07 04:10:00|61356.5|61336.5|61355|61335|61360.9|61338.4|61353.4|61333.4|350
1607314500000|2020-12-07 04:15:00|61355.8|61334.9|61354.9|61334.9|61360|61338.6|61352.9|61332.9|343
1607314800000|2020-12-07 04:20:00|61354.8|61334.8|61355.9|61335.9|61360.6|61338.9|61351.8|61331.8|387
1607315100000|2020-12-07 04:25:00|61355.8|61335.8|61355.5|61335.5|61359.2|61338.1|61353.2|61333.2|358
1607315400000|2020-12-07 04:30:00|61356.1|61336.1|61351.8|61331.8|61356.9|61336.9|61349.8|61329.8|411
1607315700000|2020-12-07 04:35:00|61352.2|61332.2|61353.1|61333.1|61354.8|61334|61350|61330|382
1607316000000|2020-12-07 04:40:00|61353|61333|61350.9|61330.9|61353.4|61333|61349.2|61329.2|376
1607316300000|2020-12-07 04:45:00|61350.8|61330.8|61356.1|61336.1|61359.2|61338.3|61350.3|61330.3|377
1607316600000|2020-12-07 04:50:00|61355.5|61335.5|61359.2|61339.2|61362.2|61341.3|61354.2|61334.2|361
1607316900000|2020-12-07 04:55:00|61359.6|61339.6|61361|61341|61362.4|61341|61357|61337|405
1607317200000|2020-12-07 05:00:00|61360.8|61340.8|61361.1|61341.1|61361.5|61341.1|61354.5|61334.5|552
1607317500000|2020-12-07 05:05:00|61360|61340|61360.4|61340.4|61362.7|61342.7|61356.2|61336.2|464
1607317800000|2020-12-07 05:10:00|61360.5|61340.5|61362.4|61341.6|61363.3|61343.3|61358.4|61338.4|375
1607318100000|2020-12-07 05:15:00|61361.7|61341.7|61361.8|61341.8|61366.4|61346.4|61359.5|61339.5|424
1607318400000|2020-12-07 05:20:00|61362|61342|61358.5|61338.5|61362|61342|61356.6|61336.6|392
1607318700000|2020-12-07 05:25:00|61359|61339|61355.7|61335.7|61359.9|61339.6|61354.7|61334.7|374
1607319000000|2020-12-07 05:30:00|61355.8|61335.8|61355.7|61335.7|61361.1|61341.1|61352.1|61332.1|455
1607319300000|2020-12-07 05:35:00|61356.7|61336.7|61364.5|61344.5|61368.6|61348.6|61356.2|61336.2|446
1607319600000|2020-12-07 05:40:00|61364.7|61344.7|61367.7|61347.7|61371.2|61351.2|61361.2|61341.2|425
1607319900000|2020-12-07 05:45:00|61368.5|61348.5|61370.8|61350.8|61372.2|61352.2|61366.3|61346.3|427
1607320200000|2020-12-07 05:50:00|61370.9|61350.9|61368.1|61348.1|61371|61351|61361.2|61341.2|449
1607320500000|2020-12-07 05:55:00|61368.3|61348.3|61366.4|61346.4|61370.2|61350.2|61363.7|61343.7|446
1607320800000|2020-12-07 06:00:00|61365.6|61345.6|61368.2|61348.2|61373.2|61353.2|61363.7|61343.7|515
1607321100000|2020-12-07 06:05:00|61368.1|61348.1|61370.9|61350.9|61371.8|61351.8|61364.5|61344.5|384
1607321400000|2020-12-07 06:10:00|61371.1|61351.1|61381.4|61361.4|61388.2|61368.2|61370.6|61350.6|477
1607321700000|2020-12-07 06:15:00|61381.2|61361.2|61383.8|61363.8|61387.4|61367.4|61376.8|61356.8|559
1607322000000|2020-12-07 06:20:00|61383.9|61363.9|61382.3|61362.3|61385.6|61365.6|61379.3|61359.3|459
1607322300000|2020-12-07 06:25:00|61382.2|61362.2|61381.9|61361.9|61385.9|61365.9|61375.5|61355.5|539
1607322600000|2020-12-07 06:30:00|61381.7|61361.7|61392.4|61372.4|61399.8|61380.9|61380.5|61360.5|741
1607322900000|2020-12-07 06:35:00|61392.6|61372.6|61380.2|61360.2|61396.2|61377.2|61378|61359.6|549
1607323200000|2020-12-07 06:40:00|61380|61360|61374.3|61354.3|61383.8|61365.5|61374.3|61354.3|626
1607323500000|2020-12-07 06:45:00|61374.4|61354.4|61386.1|61366.1|61386.9|61368.5|61374.4|61354.4|527
1607323800000|2020-12-07 06:50:00|61386|61366|61385|61370|61395|61375.7|61383.2|61363.2|498
1607324100000|2020-12-07 06:55:00|61385.1|61370.1|61378.4|61358.4|61392.4|61372.4|61375.9|61358.4|640
1607324400000|2020-12-07 07:00:00|61378.1|61358.1|61397.8|61377.8|61399.4|61379.4|61376.9|61356.9|656
1607324700000|2020-12-07 07:05:00|61397.7|61377.7|61409|61389|61412.2|61392.2|61391.5|61371.5|720
1607325000000|2020-12-07 07:10:00|61409.4|61389.4|61433.1|61413.1|61438.3|61418.3|61401.5|61381.8|702
1607325300000|2020-12-07 07:15:00|61432.8|61412.8|61422.7|61407.7|61435.4|61415.4|61419.9|61403.6|780
1607325600000|2020-12-07 07:20:00|61421.9|61406.9|61441.8|61421.8|61443.5|61424.6|61421.2|61405.5|711
1607325900000|2020-12-07 07:25:00|61439.4|61424.4|61445.7|61430.7|61453.1|61436.5|61438.3|61421.5|616
1607326200000|2020-12-07 07:30:00|61446|61431|61445.4|61430.4|61451.7|61436.7|61432.8|61417.8|754
1607326500000|2020-12-07 07:35:00|61445.3|61430.3|61413.9|61393.9|61445.4|61430.4|61413.6|61393.6|739
1607326800000|2020-12-07 07:40:00|61414.1|61394.1|61421.2|61401.2|61421.4|61401.4|61399.2|61379.2|779
1607327100000|2020-12-07 07:45:00|61420.6|61400.6|61411.3|61391.3|61432.7|61412.7|61409.6|61389.6|830
1607327400000|2020-12-07 07:50:00|61411.5|61391.5|61417.4|61397.4|61427.1|61407.1|61408.9|61388.9|796
1607327700000|2020-12-07 07:55:00|61417.5|61397.5|61416.8|61396.8|61426.6|61406.6|61405.5|61385.5|805
1607328000000|2020-12-07 08:00:00|61416.6|61396.6|61461.1|61441.1|61467.8|61447.8|61409.7|61389.7|990
1607328300000|2020-12-07 08:05:00|61461|61441|61470.6|61450.6|61483.5|61463.5|61457.8|61437.8|990
1607328600000|2020-12-07 08:10:00|61471.2|61451.2|61485.7|61465.7|61494.6|61477|61464|61444|1030
1607328900000|2020-12-07 08:15:00|61485.9|61465.9|61503.5|61483.5|61514.6|61494.6|61483.5|61463.5|986
1607329200000|2020-12-07 08:20:00|61503.6|61483.6|61509.3|61489.3|61516.9|61496.9|61485.5|61465.5|943
1607329500000|2020-12-07 08:25:00|61509.1|61489.1|61541|61521|61542.8|61522.8|61497.9|61477.9|983
1607329800000|2020-12-07 08:30:00|61540.7|61520.7|61556.7|61536.7|61573.1|61553.1|61533|61513|1013
1607330100000|2020-12-07 08:35:00|61556.5|61536.5|61523.9|61503.9|61569.8|61549.8|61516.1|61496.1|934
1607330400000|2020-12-07 08:40:00|61524|61504|61530.5|61510.5|61535.6|61515.6|61521.5|61501.5|898
1607330700000|2020-12-07 08:45:00|61530.3|61510.3|61511.8|61491.8|61531.6|61511.6|61503.4|61483.4|923
1607331000000|2020-12-07 08:50:00|61514.3|61494.3|61501.4|61481.4|61527.5|61507.5|61498|61479.6|924
1607331300000|2020-12-07 08:55:00|61501.6|61481.6|61540.6|61520.6|61542.1|61523.3|61496.4|61476.4|933
1607331600000|2020-12-07 09:00:00|61541.2|61521.2|61608.4|61588.4|61608.7|61588.7|61536.9|61516.9|969
1607331900000|2020-12-07 09:05:00|61608.5|61588.5|61614.3|61599.3|61617.8|61600|61588.9|61572.4|986
1607332200000|2020-12-07 09:10:00|61615.8|61595.8|61614.1|61599.1|61621.4|61603.2|61598.9|61581.1|856
1607332500000|2020-12-07 09:15:00|61613.7|61598.7|61596.9|61581.9|61634.7|61618.1|61595.8|61577.2|951
1607332800000|2020-12-07 09:20:00|61599.2|61579.2|61598.7|61583.7|61622.7|61607.7|61594.3|61576.7|904
1607333100000|2020-12-07 09:25:00|61598.5|61583.5|61591.1|61571.1|61604.2|61588.1|61580.8|61560.8|825
1607333400000|2020-12-07 09:30:00|61591|61571|61580.3|61560.3|61599.2|61581.3|61579.7|61559.7|875
1607333700000|2020-12-07 09:35:00|61580.8|61560.8|61578.4|61558.4|61591|61571|61573.1|61553.1|790
1607334000000|2020-12-07 09:40:00|61578.6|61558.6|61593.6|61578.6|61602.1|61587.1|61564.7|61544.7|827
1607334300000|2020-12-07 09:45:00|61593.8|61578.8|61579.9|61564.9|61605.5|61588.9|61578.9|61561.6|809
1607334600000|2020-12-07 09:50:00|61579.8|61564.8|61575.7|61560.7|61601.9|61586|61563.6|61546.3|831
1607334900000|2020-12-07 09:55:00|61575.9|61560.9|61558.8|61543.8|61589.2|61572.6|61549|61531.5|814
1607335200000|2020-12-07 10:00:00|61558.9|61543.9|61584.9|61569.9|61586.7|61570.1|61558.9|61543.9|718
1607335500000|2020-12-07 10:05:00|61584.6|61569.6|61583.9|61568.9|61599.6|61584.5|61580.7|61565.7|766
1607335800000|2020-12-07 10:10:00|61583.8|61568.8|61553|61538|61586.7|61569.5|61550.3|61534.8|766
1607336100000|2020-12-07 10:15:00|61552.9|61537.9|61532.5|61517.5|61564.1|61549.1|61532.5|61517.5|811
1607336400000|2020-12-07 10:20:00|61532.1|61517.1|61483.8|61468.8|61535.7|61520.7|61473.2|61458.2|917
1607336700000|2020-12-07 10:25:00|61483.7|61468.7|61476|61461|61488.3|61473.3|61469.7|61454.7|847
1607337000000|2020-12-07 10:30:00|61474.6|61459.6|61479.5|61464.5|61482.3|61467.3|61453.9|61438.9|861
1607337300000|2020-12-07 10:35:00|61479.6|61464.6|61487.7|61472.7|61492.7|61477.7|61472.1|61457.1|796
1607337600000|2020-12-07 10:40:00|61487.5|61472.5|61504.1|61489.1|61520.9|61505.9|61483|61468|836
1607337900000|2020-12-07 10:45:00|61503.5|61488.5|61479.1|61464.1|61506.9|61491.9|61473.7|61458.7|646
1607338200000|2020-12-07 10:50:00|61479.4|61464.4|61488.8|61473.8|61502.2|61487.2|61478.9|61463.9|724
1607338500000|2020-12-07 10:55:00|61489|61474|61478.6|61463.6|61491.4|61476.4|61474.1|61459.1|786
1607338800000|2020-12-07 11:00:00|61478.7|61463.7|61488.6|61473.6|61502|61487|61468.9|61453.9|780
1607339100000|2020-12-07 11:05:00|61488.4|61473.4|61485.7|61470.7|61493.3|61478.3|61469.7|61454.7|810
1607339400000|2020-12-07 11:10:00|61485.8|61470.8|61471.9|61456.9|61485.8|61470.8|61461.2|61446.2|827
1607339700000|2020-12-07 11:15:00|61470.4|61455.4|61483.3|61468.3|61487.6|61472.6|61451|61436|816
1607340000000|2020-12-07 11:20:00|61483.2|61468.2|61477.1|61462.1|61493|61478|61474.9|61459.9|757
1607340300000|2020-12-07 11:25:00|61476.7|61461.7|61458.7|61443.7|61478.7|61463.7|61456.4|61441.4|726
1607340600000|2020-12-07 11:30:00|61458.4|61443.4|61490.3|61475.3|61494.1|61479.1|61457.8|61442.8|726
1607340900000|2020-12-07 11:35:00|61490.4|61475.4|61494.4|61479.4|61496.7|61481.7|61480.9|61465.9|727
1607341200000|2020-12-07 11:40:00|61494.5|61479.5|61473.7|61458.7|61497.2|61482.2|61467.4|61452.4|772
1607341500000|2020-12-07 11:45:00|61473.6|61458.6|61496.9|61481.9|61500|61485|61472.9|61457.9|724
1607341800000|2020-12-07 11:50:00|61497.4|61482.4|61504.2|61489.2|61506.1|61491.1|61483.9|61468.9|735
1607342100000|2020-12-07 11:55:00|61503.9|61488.9|61456|61441|61503.9|61488.9|61456|61441|863
1607342400000|2020-12-07 12:00:00|61455.5|61440.5|61477.9|61462.9|61480.4|61465.4|61444.7|61429.7|847
1607342700000|2020-12-07 12:05:00|61478.2|61463.2|61467.5|61452.5|61485.1|61470.1|61462.5|61447.5|722
1607343000000|2020-12-07 12:10:00|61468.1|61453.1|61449.3|61434.3|61476.6|61461.6|61436.2|61420.2|831
1607343300000|2020-12-07 12:15:00|61449.2|61434.2|61470.2|61455.2|61471.5|61456.5|61443.5|61428.5|818
1607343600000|2020-12-07 12:20:00|61470.8|61455.8|61487.4|61472.4|61491.9|61475.2|61467.3|61452.3|786
1607343900000|2020-12-07 12:25:00|61487.2|61472.2|61485.9|61470.9|61495.1|61479.7|61483.6|61468.6|733
1607344200000|2020-12-07 12:30:00|61485.8|61470.8|61484.5|61469.5|61490.4|61475.4|61478.3|61462|666
1607344500000|2020-12-07 12:35:00|61484|61469|61478.4|61463.4|61484.3|61469.3|61464.7|61449.7|588
1607344800000|2020-12-07 12:40:00|61478.2|61463.2|61469.7|61454.7|61481.7|61466.7|61456.4|61440.9|646
1607345100000|2020-12-07 12:45:00|61470|61455|61479.6|61464.6|61482.7|61467.7|61463.4|61448.4|702
1607345400000|2020-12-07 12:50:00|61479.8|61464.8|61448.5|61433.5|61480.7|61465.7|61441.2|61426.2|746
1607345700000|2020-12-07 12:55:00|61449.1|61434.1|61429.6|61414.6|61456.7|61441.7|61423.6|61408.6|840
1607346000000|2020-12-07 13:00:00|61430.8|61415.8|61429.3|61414.3|61449.9|61434.9|61426.8|61411.8|945
1607346300000|2020-12-07 13:05:00|61428.6|61413.6|61414|61399|61431.1|61416.1|61400.9|61385.9|842
1607346600000|2020-12-07 13:10:00|61413.7|61398.7|61384.1|61369.1|61415.2|61400.2|61379.8|61364.8|897
1607346900000|2020-12-07 13:15:00|61382.8|61367.8|61361.8|61346.8|61392.4|61377.4|61353.8|61333.8|878
1607347200000|2020-12-07 13:20:00|61363.6|61348.6|61361.3|61346.3|61369.4|61354.4|61342.3|61327.3|877
1607347500000|2020-12-07 13:25:00|61361.8|61346.8|61364.6|61349.6|61372.9|61357.9|61353.4|61338.4|770
1607347800000|2020-12-07 13:30:00|61364.5|61349.5|61359.8|61344.8|61366.7|61351.7|61349|61334|809
1607348100000|2020-12-07 13:35:00|61359.5|61344.5|61354.3|61339.3|61360.4|61345.4|61341.7|61326.7|784
1607348400000|2020-12-07 13:40:00|61354.2|61339.2|61332.3|61317.3|61354.5|61339.5|61326|61311|816
1607348700000|2020-12-07 13:45:00|61333.4|61318.4|61354.6|61339.6|61362.4|61345.5|61333.4|61318.4|817
1607349000000|2020-12-07 13:50:00|61354.7|61339.7|61356.4|61341.4|61362.1|61347.1|61338.2|61323.2|764
1607349300000|2020-12-07 13:55:00|61356.3|61341.3|61333.4|61318.4|61356.7|61341.7|61321.8|61306.8|832
1607349600000|2020-12-07 14:00:00|61333.3|61318.3|61323.9|61308.9|61339.8|61324.8|61309.1|61292.3|863
1607349900000|2020-12-07 14:05:00|61324|61309|61313.2|61298.2|61332.7|61317.7|61312.5|61297.5|751
1607350200000|2020-12-07 14:10:00|61313|61298|61326.1|61311.1|61328.8|61313.8|61312.5|61297.5|758
1607350500000|2020-12-07 14:15:00|61326.2|61311.2|61357.4|61342.4|61358|61343|61319|61304|757
1607350800000|2020-12-07 14:20:00|61357.8|61342.8|61349.8|61334.8|61360.4|61345.4|61345.9|61330.9|798
1607351100000|2020-12-07 14:25:00|61350.1|61335.1|61338.9|61318.9|61350.6|61335.6|61331|61314.3|765
1607351400000|2020-12-07 14:30:00|61339.1|61319.1|61292.7|61277.7|61339.1|61323.7|61287|61272|925
1607351700000|2020-12-07 14:35:00|61291.7|61276.7|61272.1|61257.1|61301.9|61286.9|61272.1|61257.1|974
1607352000000|2020-12-07 14:40:00|61271|61256|61211.5|61196.5|61278.7|61263.7|61186.6|61171.6|977
1607352300000|2020-12-07 14:45:00|61211.9|61196.9|61247.1|61232.1|61247.4|61232.4|61206.2|61191.2|962
1607352600000|2020-12-07 14:50:00|61246.1|61231.1|61254.7|61239.7|61258.5|61242.8|61229.5|61214.5|870
1607352900000|2020-12-07 14:55:00|61255.1|61240.1|61266.4|61251.4|61277.1|61262.1|61247.2|61232.2|900
1607353200000|2020-12-07 15:00:00|61266|61251|61284.7|61269.7|61288.9|61273.9|61264.8|61249.8|900
1607353500000|2020-12-07 15:05:00|61283.7|61268.7|61277.6|61262.6|61298.1|61283.1|61275.8|61258.2|825
1607353800000|2020-12-07 15:10:00|61277.4|61262.4|61288.2|61273.2|61289.8|61274.8|61269|61254|831
1607354100000|2020-12-07 15:15:00|61286.6|61271.6|61289.8|61274.8|61303.4|61288.4|61285.9|61270.9|857
1607354400000|2020-12-07 15:20:00|61297.2|61277.2|61263.3|61248.3|61298.4|61281.8|61256.9|61241.9|804
1607354700000|2020-12-07 15:25:00|61262.6|61247.6|61295.5|61280.5|61296.1|61281.1|61260.5|61245.5|832
1607355000000|2020-12-07 15:30:00|61295.7|61280.7|61313.9|61298.9|61318.7|61303.7|61290.1|61275.1|891
1607355300000|2020-12-07 15:35:00|61314|61299|61286.2|61271.2|61314.9|61299.9|61284.3|61269.3|859
1607355600000|2020-12-07 15:40:00|61286.3|61271.3|61313.5|61298.5|61314.2|61299.2|61278.8|61263.8|850
1607355900000|2020-12-07 15:45:00|61313.6|61298.6|61324.7|61309.7|61324.8|61309.8|61298.1|61283.1|871
1607356200000|2020-12-07 15:50:00|61324.5|61309.5|61303.3|61288.3|61324.5|61309.5|61293.4|61278.4|908
1607356500000|2020-12-07 15:55:00|61303.1|61288.1|61361.5|61346.5|61363.4|61348.4|61301.6|61286.6|1016
1607356800000|2020-12-07 16:00:00|61360.9|61345.9|61361.3|61346.3|61366.9|61351.9|61354.3|61339.3|892
1607357100000|2020-12-07 16:05:00|61361|61346|61335|61320|61375.9|61360.9|61326.6|61311.6|782
1607357400000|2020-12-07 16:10:00|61334.4|61319.4|61338.4|61323.4|61345.6|61330.6|61316|61301|771
1607357700000|2020-12-07 16:15:00|61338.1|61323.1|61361.2|61346.2|61363.1|61348.1|61337.1|61321.4|822
1607358000000|2020-12-07 16:20:00|61361.5|61346.5|61355.8|61340.8|61365.8|61350.8|61350.7|61335.7|653
1607358300000|2020-12-07 16:25:00|61356|61341|61340.9|61325.9|61367.8|61352.8|61339.8|61324.8|672
1607358600000|2020-12-07 16:30:00|61341.1|61326.1|61346.6|61331.6|61347.7|61332.7|61333.2|61318.2|698
1607358900000|2020-12-07 16:35:00|61346.7|61331.7|61325.6|61310.6|61349.8|61334.8|61323.2|61308.2|748
1607359200000|2020-12-07 16:40:00|61325.5|61310.5|61319.9|61304.9|61327.2|61312.2|61314.9|61299.9|718
1607359500000|2020-12-07 16:45:00|61320.2|61305.2|61352.6|61337.6|61353.2|61338.2|61320|61305|710
1607359800000|2020-12-07 16:50:00|61352|61337|61351.5|61336.5|61354.3|61339.3|61344.5|61329.5|715
1607360100000|2020-12-07 16:55:00|61351.6|61336.6|61333.4|61318.4|61351.8|61336.8|61330.1|61315.1|703
1607360400000|2020-12-07 17:00:00|61334|61319|61329.6|61314.6|61342.5|61327.5|61327.1|61311.5|703
1607360700000|2020-12-07 17:05:00|61328.3|61313.3|61317.6|61302.6|61332.7|61317.7|61316.5|61301.5|652
1607361000000|2020-12-07 17:10:00|61317.8|61302.8|61322|61307|61326.4|61310.3|61317.1|61300.5|654
1607361300000|2020-12-07 17:15:00|61321.3|61306.3|61321.3|61306.3|61330.4|61310.8|61319.5|61300.1|593
1607361600000|2020-12-07 17:20:00|61321.4|61306.4|61337.4|61322.4|61341.8|61326.4|61320.7|61305.4|740
1607361900000|2020-12-07 17:25:00|61338.5|61323.5|61350.5|61335.5|61352.9|61336.3|61331.1|61313.9|675
1607362200000|2020-12-07 17:30:00|61350.8|61335.8|61363|61348|61370.2|61355.2|61348.6|61333.6|722
1607362500000|2020-12-07 17:35:00|61362.8|61347.8|61368.7|61353.7|61369|61354|61357.1|61342.1|610
1607362800000|2020-12-07 17:40:00|61368.8|61353.8|61366.4|61351.4|61373.4|61358.4|61363.6|61348.6|526
1607363100000|2020-12-07 17:45:00|61366.7|61351.7|61365.4|61345.4|61377.9|61358.3|61357.6|61337.6|612
1607363400000|2020-12-07 17:50:00|61365.3|61345.3|61372.8|61352.8|61373.3|61353.3|61361.6|61341.6|592
1607363700000|2020-12-07 17:55:00|61372.6|61352.6|61362.4|61342.4|61373.2|61353.2|61359.5|61339.5|497
1607364000000|2020-12-07 18:00:00|61362.2|61342.2|61384.8|61364.8|61389.9|61369.9|61362.1|61342.1|641
1607364300000|2020-12-07 18:05:00|61384.7|61364.7|61373.1|61353.1|61388.6|61371.1|61370.6|61352.2|666
1607364600000|2020-12-07 18:10:00|61373|61353|61407.5|61387.5|61409.8|61389.8|61372.8|61352.8|682
1607364900000|2020-12-07 18:15:00|61407.3|61387.3|61408.6|61388.6|61411.8|61391.8|61400.9|61380.9|661
1607365200000|2020-12-07 18:20:00|61408.8|61388.8|61412.3|61392.3|61421|61401|61407.4|61388.5|635
1607365500000|2020-12-07 18:25:00|61413.5|61393.5|61418.7|61398.7|61420.9|61400.9|61408.2|61388.5|633
1607365800000|2020-12-07 18:30:00|61418.8|61398.8|61416.8|61396.8|61421.4|61401.4|61405.2|61385.2|675
1607366100000|2020-12-07 18:35:00|61416.7|61396.7|61426.4|61406.4|61435.3|61415.3|61413.5|61393.5|754
1607366400000|2020-12-07 18:40:00|61425.7|61405.7|61428.4|61408.4|61437.9|61417.9|61415.2|61395.2|753
1607366700000|2020-12-07 18:45:00|61426.3|61406.3|61423.3|61403.3|61440.5|61420.5|61418.1|61398.1|926
1607367000000|2020-12-07 18:50:00|61423.5|61403.5|61412.2|61397.2|61423.8|61405.8|61407.7|61392.7|807
1607367300000|2020-12-07 18:55:00|61411.6|61396.6|61405.4|61385.4|61413.5|61396.6|61401.5|61383.9|621
1607367600000|2020-12-07 19:00:00|61405.1|61385.1|61411.8|61391.8|61420.2|61400.2|61404.3|61384.3|696
1607367900000|2020-12-07 19:05:00|61411.7|61391.7|61398.2|61378.2|61411.8|61391.8|61395.7|61375.7|674
1607368200000|2020-12-07 19:10:00|61398.1|61378.1|61392.7|61372.7|61400.5|61380.5|61385.5|61365.5|763
1607368500000|2020-12-07 19:15:00|61392.4|61372.4|61399.9|61379.9|61400.3|61380.3|61381.1|61361.1|703
1607368800000|2020-12-07 19:20:00|61399.8|61379.8|61404.5|61384.5|61408.8|61388.8|61397.3|61377.3|632
1607369100000|2020-12-07 19:25:00|61404.3|61384.3|61393.1|61373.1|61404.3|61384.3|61390|61370|564
1607369400000|2020-12-07 19:30:00|61393.8|61373.8|61399.7|61379.7|61400.3|61380.3|61387.2|61368.7|470
1607369700000|2020-12-07 19:35:00|61399.9|61379.9|61403.4|61383.4|61410.5|61390.5|61395.8|61375.8|495
1607370000000|2020-12-07 19:40:00|61403.5|61383.5|61406.8|61386.8|61409.4|61389.4|61402.4|61382.4|497
1607370300000|2020-12-07 19:45:00|61406.9|61386.9|61411.3|61391.3|61413|61393|61404|61385.3|515
1607370600000|2020-12-07 19:50:00|61411.4|61391.4|61416.9|61396.9|61417.7|61398.7|61402.5|61385.9|577
1607370900000|2020-12-07 19:55:00|61416.7|61396.7|61432|61412|61434.5|61414.5|61412.8|61393.3|768
1607371200000|2020-12-07 20:00:00|61431.9|61411.9|61435.7|61415.7|61441.8|61421.8|61425.4|61405.4|688
1607371500000|2020-12-07 20:05:00|61435.4|61415.4|61443.3|61423.3|61446.3|61426.3|61427.9|61409.7|640
1607371800000|2020-12-07 20:10:00|61443.2|61423.2|61465.5|61445.5|61465.6|61445.6|61442.4|61423|641
1607372100000|2020-12-07 20:15:00|61462.3|61442.3|61453.3|61433.3|61464|61445.8|61452.9|61432.9|529
1607372400000|2020-12-07 20:20:00|61453.2|61433.2|61457|61437|61465|61445|61452.7|61432.7|615
1607372700000|2020-12-07 20:25:00|61457.2|61437.2|61445|61425|61457.4|61437.4|61444.3|61424.3|649
1607373000000|2020-12-07 20:30:00|61445.2|61425.2|61462|61442|61463.4|61443.4|61444.6|61424.6|583
1607373300000|2020-12-07 20:35:00|61462.2|61442.2|61465.1|61445.1|61466.6|61446.6|61459.1|61439.1|496
1607373600000|2020-12-07 20:40:00|61465.3|61445.3|61467.2|61447.2|61473.8|61453.8|61461.2|61441.2|566
1607373900000|2020-12-07 20:45:00|61466.8|61446.8|61465.3|61445.3|61469.1|61449.1|61459.3|61439.3|709
1607374200000|2020-12-07 20:50:00|61465.6|61445.6|61468.6|61448.6|61475.2|61455.2|61459.5|61439.5|568
1607374500000|2020-12-07 20:55:00|61468.9|61448.9|61486.7|61466.7|61487.1|61467.1|61462.7|61442.7|759
1607374800000|2020-12-07 21:00:00|61486.8|61466.8|61466.6|61446.6|61487.5|61468.1|61466.6|61446.6|678
1607375100000|2020-12-07 21:05:00|61466.9|61446.9|61464.2|61444.2|61472.9|61452.9|61462.4|61442.4|414
1607375400000|2020-12-07 21:10:00|61464.8|61444.8|61455.1|61435.1|61464.8|61444.8|61454.9|61434.9|392
1607375700000|2020-12-07 21:15:00|61454.9|61434.9|61459.9|61439.9|61459.9|61442.3|61451.8|61434.6|328
1607376000000|2020-12-07 21:20:00|61459.5|61439.5|61462.4|61442.4|61463.6|61444.2|61457.6|61438.3|296
1607376300000|2020-12-07 21:25:00|61462.3|61442.3|61467.4|61447.4|61468.9|61448.9|61462.1|61442.1|408
1607376600000|2020-12-07 21:30:00|61467.6|61447.6|61473.5|61453.5|61476.6|61456.6|61467.6|61447.6|390
1607376900000|2020-12-07 21:35:00|61473.3|61453.3|61472.9|61452.9|61476.7|61456.7|61470|61450|381
1607377200000|2020-12-07 21:40:00|61473.5|61453.5|61476.5|61456.5|61480|61460|61469.1|61449.1|362
1607377500000|2020-12-07 21:45:00|61475.7|61455.7|61483.6|61463.6|61487.6|61467.6|61473.2|61453.2|437
1607377800000|2020-12-07 21:50:00|61483.4|61463.4|61485.9|61465.9|61493|61473|61482|61462|416
1607378100000|2020-12-07 21:55:00|61486.9|61466.9|61493.1|61455.4|61495|61468.7|61479.1|61452.2|938
1607378400000|2020-12-07 22:00:00|61492.1|61455.1|61495.4|61465|61498.5|61474.1|61492.1|61448.3|56
1607378700000|2020-12-07 22:05:00|61494|61458.5|61503.9|61439.5|61506.9|61458.5|61489.1|61429.3|103
1607379000000|2020-12-07 22:10:00|61503.2|61437.2|61502.4|61437.2|61506.9|61445.6|61493.5|61433.2|150
1607379300000|2020-12-07 22:15:00|61496.9|61433.1|61499.6|61442.7|61506.1|61446|61487.3|61431.8|143
1607379600000|2020-12-07 22:20:00|61497.9|61443.4|61491.6|61442|61505.2|61450.8|61487.3|61440|118
1607379900000|2020-12-07 22:25:00|61492.4|61441.6|61494.1|61459.2|61504.9|61470|61485.3|61441.6|140
1607380200000|2020-12-07 22:30:00|61495.6|61455.3|61491.7|61454.2|61497.9|61463.1|61487.8|61444.1|227
1607380500000|2020-12-07 22:35:00|61492.2|61454.8|61493.4|61446.5|61496|61457.9|61486.3|61440.7|320
1607380800000|2020-12-07 22:40:00|61493.3|61445.8|61492.9|61459.4|61495.6|61462.6|61484.1|61441.1|279
1607381100000|2020-12-07 22:45:00|61492.2|61459.5|61490.6|61461.1|61497.1|61463.9|61488.5|61453.1|875
1607381400000|2020-12-07 22:50:00|61490.7|61461|61492.2|61457.2|61496.3|61464.8|61489.6|61453.4|1044
1607381700000|2020-12-07 22:55:00|61492.6|61456.7|61476|61456|61492.6|61465.2|61475|61450.1|522
1607382000000|2020-12-07 23:00:00|61476.4|61456.4|61469|61449|61479.1|61459.1|61468.5|61448.5|443
1607382300000|2020-12-07 23:05:00|61468.6|61448.6|61472.9|61452.9|61474.8|61454.8|61463|61443|324
1607382600000|2020-12-07 23:10:00|61473.3|61453.3|61470.1|61450.1|61474.3|61454.3|61466.8|61446.8|389
1607382900000|2020-12-07 23:15:00|61470.5|61450.5|61465.4|61445.4|61471.4|61451.4|61465|61445|352
1607383200000|2020-12-07 23:20:00|61465.3|61445.3|61470.5|61450.5|61472.3|61452.3|61464.8|61444.8|411
1607383500000|2020-12-07 23:25:00|61470.8|61450.8|61465|61445|61471.4|61451.4|61463.5|61443.5|407
1607383800000|2020-12-07 23:30:00|61464.9|61444.9|61472.8|61452.8|61473.7|61453.7|61464.9|61444.9|349
1607384100000|2020-12-07 23:35:00|61472.9|61452.9|61471.1|61451.1|61472.9|61452.9|61465.3|61445.3|474
1607384400000|2020-12-07 23:40:00|61470.9|61450.9|61467.3|61447.3|61471.2|61451.2|61465.6|61445.6|405
1607384700000|2020-12-07 23:45:00|61467.6|61447.6|61465.9|61445.9|61470.2|61450.2|61462.9|61442.9|500
1607385000000|2020-12-07 23:50:00|61466.1|61446.1|61463|61443|61467|61447|61462.3|61442.3|443
1607385300000|2020-12-07 23:55:00|61463.2|61443.2|61482.8|61462.8|61482.8|61462.8|61462.5|61442.5|417
1607385600000|2020-12-08 00:00:00|61482.6|61462.6|61493.7|61473.7|61501.8|61481.8|61481.5|61461.5|543
1607385900000|2020-12-08 00:05:00|61494.7|61474.7|61484.1|61464.1|61499.6|61479.6|61480.8|61460.8|534
1607386200000|2020-12-08 00:10:00|61484|61464|61490.4|61470.4|61491.8|61471.8|61482.4|61462.4|477
1607386500000|2020-12-08 00:15:00|61490.3|61470.3|61482|61462|61493.4|61473.4|61478.3|61458.3|540
1607386800000|2020-12-08 00:20:00|61481.9|61461.9|61480.6|61460.6|61487.2|61467.2|61479.1|61459.1|389
1607387100000|2020-12-08 00:25:00|61480.8|61460.8|61490|61470|61491.6|61471.6|61478.3|61458.3|432
1607387400000|2020-12-08 00:30:00|61490.1|61470.1|61484.1|61464.1|61490.2|61470.2|61481.4|61461.4|574
1607387700000|2020-12-08 00:35:00|61484.3|61464.3|61484.3|61464.3|61486.2|61466.2|61480.8|61460.8|358
1607388000000|2020-12-08 00:40:00|61484.2|61464.2|61483.8|61463.8|61488.6|61468.6|61480.9|61460.9|330
1607388300000|2020-12-08 00:45:00|61484.1|61464.1|61480.5|61460.5|61485.4|61465.4|61479.4|61459.4|369
1607388600000|2020-12-08 00:50:00|61479.9|61459.9|61501.5|61481.5|61504.4|61484.4|61479.9|61459.9|480
1607388900000|2020-12-08 00:55:00|61502|61482|61490.9|61470.9|61509.1|61489.1|61490.9|61470.9|472
1607389200000|2020-12-08 01:00:00|61491.1|61471.1|61487.6|61467.6|61494.2|61474.2|61479.2|61459.2|691
1607389500000|2020-12-08 01:05:00|61487.7|61467.7|61490.1|61470.1|61493.5|61473.5|61481.2|61461.2|816
1607389800000|2020-12-08 01:10:00|61490|61470|61488.9|61468.9|61493.9|61473.9|61483.6|61463.6|597
1607390100000|2020-12-08 01:15:00|61488.7|61468.7|61482.5|61462.5|61494.5|61474.5|61481.8|61461.8|520
1607390400000|2020-12-08 01:20:00|61482.4|61462.4|61484.3|61464.3|61485.1|61465.1|61479.5|61459.5|446
1607390700000|2020-12-08 01:25:00|61484.5|61464.5|61487.3|61467.3|61490.9|61470.9|61474.2|61454.2|504
1607391000000|2020-12-08 01:30:00|61487.6|61467.6|61484.3|61464.3|61489.2|61469.2|61477.2|61457.2|647
1607391300000|2020-12-08 01:35:00|61484.4|61464.4|61489|61469|61489.3|61469.3|61479.6|61459.6|608
1607391600000|2020-12-08 01:40:00|61489.2|61469.2|61479.7|61459.7|61493.9|61473.9|61478.9|61458.9|563
1607391900000|2020-12-08 01:45:00|61480.1|61460.1|61478.3|61458.3|61483.9|61463.9|61472.7|61452.7|705
1607392200000|2020-12-08 01:50:00|61478.5|61458.5|61481.5|61461.5|61483.5|61463.5|61473.5|61453.5|521
1607392500000|2020-12-08 01:55:00|61481.4|61461.4|61494.4|61474.4|61498.2|61478.2|61481.1|61461.1|533
1607392800000|2020-12-08 02:00:00|61494.5|61474.5|61502.4|61482.4|61504.2|61484.2|61484.1|61464.1|612
1607393100000|2020-12-08 02:05:00|61502.1|61482.1|61481.7|61461.7|61504.5|61484.5|61480.3|61460.3|591
1607393400000|2020-12-08 02:10:00|61481.4|61461.4|61485.9|61465.9|61491.6|61471.6|61478.7|61458.7|530
1607393700000|2020-12-08 02:15:00|61486|61466|61485.2|61465.2|61490.8|61470.8|61481.7|61461.7|431
1607394000000|2020-12-08 02:20:00|61485.1|61465.1|61488.4|61468.4|61489.8|61469.8|61481.6|61461.6|451
1607394300000|2020-12-08 02:25:00|61488.1|61468.1|61493.3|61473.3|61496.4|61476.4|61488.1|61468.1|511
1607394600000|2020-12-08 02:30:00|61493.2|61473.2|61483.3|61463.3|61495.1|61475.1|61481.5|61461.5|476
1607394900000|2020-12-08 02:35:00|61483.1|61463.1|61483.5|61463.5|61483.6|61463.6|61476.7|61456.7|427
1607395200000|2020-12-08 02:40:00|61482.2|61462.2|61476.8|61456.8|61483.5|61463.5|61475.9|61455.9|369
1607395500000|2020-12-08 02:45:00|61476.9|61456.9|61463.7|61443.7|61479.4|61459.4|61459.2|61439.2|434
1607395800000|2020-12-08 02:50:00|61463.9|61443.9|61462.8|61442.8|61465.7|61447.1|61459.8|61441.3|417
1607396100000|2020-12-08 02:55:00|61461.9|61441.9|61467.9|61447.9|61469|61449|61459.7|61441.9|471
1607396400000|2020-12-08 03:00:00|61468|61448|61463.8|61443.8|61473|61453|61460|61441.7|489
1607396700000|2020-12-08 03:05:00|61464.1|61444.1|61462.7|61442.7|61468|61448|61458.7|61439.9|576
1607397000000|2020-12-08 03:10:00|61462.9|61442.9|61458.3|61438.3|61463.6|61445.6|61456.5|61436.5|449
1607397300000|2020-12-08 03:15:00|61458.2|61438.2|61459.6|61439.6|61460.8|61441.8|61455|61436.8|414
1607397600000|2020-12-08 03:20:00|61459.5|61439.5|61460.4|61440.4|61466.1|61447.9|61457|61437|462
1607397900000|2020-12-08 03:25:00|61460.9|61440.9|61461.2|61441.2|61464.6|61446.1|61457.2|61437.2|416
1607398200000|2020-12-08 03:30:00|61462.3|61442.3|61468.1|61448.1|61468.3|61448.3|61461.8|61442.2|353
1607398500000|2020-12-08 03:35:00|61468.2|61448.2|61469.1|61449.1|61472.9|61454.7|61465.3|61445.3|441
1607398800000|2020-12-08 03:40:00|61468.7|61448.7|61471.6|61451.6|61473.1|61454.9|61466.2|61447.3|376
1607399100000|2020-12-08 03:45:00|61471.2|61451.2|61471.7|61451.7|61475.1|61455.1|61469.9|61449.9|370
1607399400000|2020-12-08 03:50:00|61471.6|61451.6|61466.9|61446.9|61475.3|61455.3|61466|61446|315
1607399700000|2020-12-08 03:55:00|61467|61447|61458.9|61438.9|61468.6|61448.6|61452.9|61432.9|440
1607400000000|2020-12-08 04:00:00|61459|61439|61454|61434|61461.1|61441.1|61449.2|61429.2|479
1607400300000|2020-12-08 04:05:00|61453.8|61433.8|61454.4|61434.4|61454.9|61434.9|61449.7|61429.7|420
1607400600000|2020-12-08 04:10:00|61454|61434|61455.3|61435.3|61457.1|61437.1|61450.5|61430.5|388
1607400900000|2020-12-08 04:15:00|61456.4|61436.4|61460.8|61440.8|61462.1|61442.1|61455.3|61435.3|361
1607401200000|2020-12-08 04:20:00|61461.5|61441.5|61462.1|61442.1|61464.2|61444.2|61458.7|61438.7|401
1607401500000|2020-12-08 04:25:00|61462.2|61442.2|61461.5|61441.5|61463|61443|61458.4|61438.4|420
1607401800000|2020-12-08 04:30:00|61461.7|61441.7|61454.4|61434.4|61461.7|61441.7|61453.2|61433.2|439
1607402100000|2020-12-08 04:35:00|61454.7|61434.7|61451.5|61431.5|61456.3|61436.3|61450.8|61430.8|417
1607402400000|2020-12-08 04:40:00|61450.9|61430.9|61457.5|61437.5|61459.6|61439.6|61448.7|61428.7|492
1607402700000|2020-12-08 04:45:00|61457.8|61437.8|61459.2|61439.2|61460.4|61440.4|61455.4|61435.4|382
1607403000000|2020-12-08 04:50:00|61459.1|61439.1|61456.2|61436.2|61459.1|61439.1|61455.8|61435.8|309
1607403300000|2020-12-08 04:55:00|61456.3|61436.3|61457.9|61437.9|61458.7|61438.7|61453.7|61433.7|330
1607403600000|2020-12-08 05:00:00|61458.3|61438.3|61456.7|61436.7|61458.3|61438.3|61452.6|61432.6|419
1607403900000|2020-12-08 05:05:00|61456.9|61436.9|61452.3|61432.3|61458.5|61438.5|61450.8|61430.8|317
1607404200000|2020-12-08 05:10:00|61452.4|61432.4|61450.9|61430.9|61453.9|61433.9|61450.6|61430.6|249
1607404500000|2020-12-08 05:15:00|61450.7|61430.7|61454.8|61434.8|61456.9|61436.9|61450.6|61430.6|337
1607404800000|2020-12-08 05:20:00|61454.9|61434.9|61453.2|61433.2|61457.7|61437.7|61451.1|61431.1|349
1607405100000|2020-12-08 05:25:00|61453.1|61433.1|61453.5|61433.5|61455.5|61435.5|61451.8|61431.8|314
1607405400000|2020-12-08 05:30:00|61453.4|61433.4|61454|61434|61456.6|61436.6|61450.2|61430.2|399
1607405700000|2020-12-08 05:35:00|61454.1|61434.1|61447.7|61427.7|61454.1|61434.1|61446.5|61426.5|426
1607406000000|2020-12-08 05:40:00|61447.8|61427.8|61440.1|61420.1|61448.3|61428.3|61437.5|61417.5|435
1607406300000|2020-12-08 05:45:00|61440.3|61420.3|61440.2|61420.2|61443.4|61423.4|61439.1|61419.1|374
1607406600000|2020-12-08 05:50:00|61440.5|61420.5|61439|61419|61443.9|61423.9|61438.2|61418.2|350
1607406900000|2020-12-08 05:55:00|61439.1|61419.1|61438.5|61418.5|61439.9|61419.9|61433|61413|401
1607407200000|2020-12-08 06:00:00|61438.3|61418.3|61430.7|61410.7|61442|61422|61430.7|61410.7|553
1607407500000|2020-12-08 06:05:00|61430.8|61410.8|61420.1|61400.1|61431.4|61411.4|61412.7|61392.7|599
1607407800000|2020-12-08 06:10:00|61420|61400|61427.4|61407.4|61428.7|61408.7|61417.3|61397.3|506
1607408100000|2020-12-08 06:15:00|61427.2|61407.2|61439.2|61419.2|61440.5|61420.5|61427.2|61407.2|414
1607408400000|2020-12-08 06:20:00|61438.4|61418.4|61438.7|61418.7|61444.9|61424.9|61434.4|61414.4|469
1607408700000|2020-12-08 06:25:00|61438.6|61418.6|61422.9|61402.9|61439.6|61419.6|61422.9|61402.9|497
1607409000000|2020-12-08 06:30:00|61423.1|61403.1|61430|61410|61434.5|61414.5|61421.1|61403.1|528
1607409300000|2020-12-08 06:35:00|61429.7|61409.7|61446.1|61426.1|61450.4|61430.4|61426.9|61409.5|533
1607409600000|2020-12-08 06:40:00|61446.3|61426.3|61449|61429|61452.8|61432.8|61442.9|61422.9|549
1607409900000|2020-12-08 06:45:00|61448.9|61428.9|61453.4|61433.4|61456.1|61436.1|61443.2|61423.2|594
1607410200000|2020-12-08 06:50:00|61452.8|61432.8|61449|61429|61456.5|61436.5|61448.2|61428.2|628
1607410500000|2020-12-08 06:55:00|61449.1|61429.1|61446.8|61426.8|61456.5|61436.5|61446|61426|597
1607410800000|2020-12-08 07:00:00|61446.9|61426.9|61463.1|61443.1|61470.2|61450.2|61445.1|61425.1|791
1607411100000|2020-12-08 07:05:00|61462.9|61442.9|61466.7|61446.7|61470.5|61451.7|61455.5|61435.5|635
1607411400000|2020-12-08 07:10:00|61466.5|61446.5|61460.3|61440.3|61469.6|61449.6|61457.6|61438.5|648
1607411700000|2020-12-08 07:15:00|61460.2|61440.2|61469.8|61449.8|61477.9|61457.9|61460.2|61440.2|628
1607412000000|2020-12-08 07:20:00|61469.7|61449.7|61472.7|61457.7|61476.1|61459.5|61465.1|61445.1|676
1607412300000|2020-12-08 07:25:00|61472.9|61457.9|61466.4|61451.4|61473.6|61457.9|61462.6|61445.3|661
1607412600000|2020-12-08 07:30:00|61466.7|61451.7|61476.1|61461.1|61488.3|61471.3|61463.5|61448.5|724
1607412900000|2020-12-08 07:35:00|61476|61461|61477.3|61462.3|61485.9|61470|61470.5|61455.5|642
1607413200000|2020-12-08 07:40:00|61477.4|61462.4|61466.4|61446.4|61480|61465|61463.6|61446.4|619
1607413500000|2020-12-08 07:45:00|61466.5|61446.5|61464.2|61449.2|61470.5|61455.5|61450.5|61434.1|760
1607413800000|2020-12-08 07:50:00|61463.6|61448.6|61456.2|61436.2|61468.3|61449.4|61449.5|61431.2|726
1607414100000|2020-12-08 07:55:00|61456.6|61436.6|61460.7|61440.7|61466|61448.3|61429.2|61412.1|906
1607414400000|2020-12-08 08:00:00|61460.8|61440.8|61515.9|61495.9|61519.4|61499.4|61452.8|61433.5|973
1607414700000|2020-12-08 08:05:00|61516.1|61496.1|61513.6|61493.6|61520.1|61504.6|61501.6|61483.4|912
1607415000000|2020-12-08 08:10:00|61513.4|61493.4|61534.4|61519.4|61548.3|61532.1|61509.7|61492.2|950
1607415300000|2020-12-08 08:15:00|61534|61519|61531.6|61516.6|61543.1|61526.6|61521.1|61504.2|786
1607415600000|2020-12-08 08:20:00|61532.1|61517.1|61496|61481|61533.9|61517.1|61489.3|61471.7|862
1607415900000|2020-12-08 08:25:00|61496.3|61481.3|61460.3|61445.3|61496.6|61481.6|61458.8|61441.8|853
1607416200000|2020-12-08 08:30:00|61460.6|61445.6|61443.5|61428.5|61465|61450|61440.7|61423.7|914
1607416500000|2020-12-08 08:35:00|61443.4|61428.4|61453.4|61433.4|61457.1|61441.9|61442.7|61427.1|756
1607416800000|2020-12-08 08:40:00|61453.2|61433.2|61399.6|61379.6|61455.1|61437.8|61399.6|61379.6|916
1607417100000|2020-12-08 08:45:00|61401.9|61381.9|61391.2|61371.2|61403.4|61383.4|61362.8|61342.8|934
1607417400000|2020-12-08 08:50:00|61391.8|61371.8|61411.1|61396.1|61413.1|61396.8|61386.3|61367|824
1607417700000|2020-12-08 08:55:00|61411|61396|61396.8|61381.8|61418.1|61402.9|61394.8|61379.1|808
1607418000000|2020-12-08 09:00:00|61396.9|61381.9|61389.2|61374.2|61401.8|61385.3|61379|61361.4|880
1607418300000|2020-12-08 09:05:00|61388.9|61373.9|61390.3|61375.3|61400.7|61385.7|61377.7|61360.3|792
1607418600000|2020-12-08 09:10:00|61390.5|61375.5|61364.5|61349.5|61408.3|61390.8|61363.6|61344.3|707
1607418900000|2020-12-08 09:15:00|61364.9|61349.9|61377.6|61362.6|61381.5|61365.3|61353.2|61333.6|864
1607419200000|2020-12-08 09:20:00|61377.7|61362.7|61384.4|61364.4|61390.5|61370.7|61371|61353.1|753
1607419500000|2020-12-08 09:25:00|61384.8|61364.8|61386.8|61371.8|61394.4|61377.6|61373.6|61358.6|764
1607419800000|2020-12-08 09:30:00|61386.9|61371.9|61401.9|61386.9|61405.2|61390.2|61377.4|61362.4|818
1607420100000|2020-12-08 09:35:00|61401.4|61386.4|61419.6|61404.6|61422.5|61407.5|61392.5|61377.5|766
1607420400000|2020-12-08 09:40:00|61419.5|61404.5|61407.7|61392.7|61429.3|61414.3|61407.7|61392.7|721
1607420700000|2020-12-08 09:45:00|61407.5|61392.5|61397.1|61382.1|61409.8|61394.8|61391.4|61376.4|651
1607421000000|2020-12-08 09:50:00|61397.2|61382.2|61384.8|61369.8|61399.7|61384.7|61364|61349|705
1607421300000|2020-12-08 09:55:00|61385.1|61370.1|61380|61360|61407.5|61392.5|61375.2|61355.8|768
1607421600000|2020-12-08 10:00:00|61379|61359|61384|61369|61396.4|61381.4|61359.1|61344|889
1607421900000|2020-12-08 10:05:00|61384.4|61369.4|61408.4|61393.4|61421|61406|61381.4|61366.4|808
1607422200000|2020-12-08 10:10:00|61409.1|61394.1|61425.1|61410.1|61425.1|61410.1|61408.9|61393.9|677
1607422500000|2020-12-08 10:15:00|61424.9|61409.9|61412.5|61397.5|61428.8|61413.8|61411.7|61396.7|693
1607422800000|2020-12-08 10:20:00|61412.4|61397.4|61405.3|61390.3|61422.4|61407.4|61404.4|61389.4|747
1607423100000|2020-12-08 10:25:00|61405.4|61390.4|61434.7|61419.7|61451.1|61435.1|61405|61390|755
1607423400000|2020-12-08 10:30:00|61434.4|61419.4|61439.7|61424.7|61446.2|61431.2|61417.4|61402.4|721
1607423700000|2020-12-08 10:35:00|61438.8|61423.8|61415.2|61400.2|61444.6|61429.6|61415|61400|728
1607424000000|2020-12-08 10:40:00|61415.3|61400.3|61429|61414|61429.6|61414.6|61415.2|61400.2|573
1607424300000|2020-12-08 10:45:00|61428.9|61413.9|61434.3|61419.3|61444.4|61429.4|61413.2|61398.2|645
1607424600000|2020-12-08 10:50:00|61434.1|61419.1|61425.3|61410.3|61436|61421|61416.7|61401.7|710
1607424900000|2020-12-08 10:55:00|61424.7|61409.7|61460.9|61440.9|61461|61442.4|61421|61406|682
1607425200000|2020-12-08 11:00:00|61461.1|61441.1|61454|61439|61468.7|61452.7|61443.6|61428.6|810
1607425500000|2020-12-08 11:05:00|61454.4|61439.4|61436.8|61421.8|61456|61441|61430.2|61415.2|827
1607425800000|2020-12-08 11:10:00|61436.9|61421.9|61437|61422|61441.5|61426.5|61423.6|61408.6|745
1607426100000|2020-12-08 11:15:00|61436.7|61421.7|61431.1|61416.1|61447.1|61432.1|61426.1|61411.1|722
1607426400000|2020-12-08 11:20:00|61430.8|61415.8|61429.5|61414.5|61433.9|61418.9|61408.1|61393.1|741
1607426700000|2020-12-08 11:25:00|61430.2|61415.2|61407.9|61392.9|61438.9|61423.9|61405.4|61387.6|755
1607427000000|2020-12-08 11:30:00|61407.3|61392.3|61434.4|61419.4|61434.8|61419.8|61407.2|61392|827
1607427300000|2020-12-08 11:35:00|61434.5|61419.5|61434.3|61419.3|61439.9|61424.9|61428.7|61412.6|714
1607427600000|2020-12-08 11:40:00|61434.2|61419.2|61447.7|61432.7|61460.3|61445.3|61428.9|61413.9|618
1607427900000|2020-12-08 11:45:00|61447.9|61432.9|61445.6|61430.6|61451|61436|61430.3|61415.3|661
1607428200000|2020-12-08 11:50:00|61445.7|61430.7|61439.5|61424.5|61455.6|61440.6|61432.9|61417.9|760
1607428500000|2020-12-08 11:55:00|61440|61425|61485.3|61470.3|61487.3|61472.3|61440|61425|831
1607428800000|2020-12-08 12:00:00|61486.5|61471.5|61448.1|61433.1|61486.5|61471.5|61447.7|61432.7|802
1607429100000|2020-12-08 12:05:00|61447.6|61432.6|61429.9|61414.9|61455.8|61440.8|61427.3|61412.3|737
1607429400000|2020-12-08 12:10:00|61429.6|61414.6|61420.4|61405.4|61441|61426|61420.1|61405.1|734
1607429700000|2020-12-08 12:15:00|61420.6|61405.6|61431.9|61416.9|61444|61429|61420.6|61405.6|687
1607430000000|2020-12-08 12:20:00|61431.7|61416.7|61420.2|61405.2|61432.1|61417.1|61407.2|61392.2|749
1607430300000|2020-12-08 12:25:00|61420.4|61405.4|61405.4|61390.4|61420.4|61405.4|61401.9|61386.9|733
1607430600000|2020-12-08 12:30:00|61406|61391|61403.5|61388.5|61421.3|61406.3|61401.1|61386.1|756
1607430900000|2020-12-08 12:35:00|61401.9|61386.9|61398.4|61383.4|61407.7|61392.7|61391.1|61376.1|796
1607431200000|2020-12-08 12:40:00|61398.1|61383.1|61430.5|61415.5|61432.6|61417.6|61396.6|61380.3|735
1607431500000|2020-12-08 12:45:00|61430.8|61415.8|61442.4|61427.4|61446.8|61431.8|61428.2|61413.2|809
1607431800000|2020-12-08 12:50:00|61442.6|61427.6|61460.2|61445.2|61463.5|61448.5|61441.1|61426.1|748
1607432100000|2020-12-08 12:55:00|61460.9|61445.9|61449.4|61434.4|61460.9|61445.9|61440.2|61425.2|819
1607432400000|2020-12-08 13:00:00|61450.2|61435.2|61438.1|61423.1|61452.9|61437.9|61436.3|61421.3|744
1607432700000|2020-12-08 13:05:00|61438.3|61423.3|61429.3|61414.3|61448.2|61433.2|61427.4|61412.4|735
1607433000000|2020-12-08 13:10:00|61429.4|61414.4|61454.6|61439.6|61455|61440|61425.5|61410.5|806
1607433300000|2020-12-08 13:15:00|61454.9|61439.9|61427|61407|61462.3|61447.3|61387|61367|1075
1607433600000|2020-12-08 13:20:00|61426.9|61406.9|61379.7|61364.7|61435.5|61415.5|61370.8|61353.5|1059
1607433900000|2020-12-08 13:25:00|61382.1|61367.1|61387.1|61372.1|61411.6|61395.4|61376.6|61358.8|977
1607434200000|2020-12-08 13:30:00|61386.9|61371.9|61409.3|61394.3|61411.6|61396.6|61380.1|61365.1|911
1607434500000|2020-12-08 13:35:00|61406.8|61391.8|61402.7|61387.7|61413.6|61397.4|61390.2|61375.2|859
1607434800000|2020-12-08 13:40:00|61402.4|61387.4|61432|61417|61450.2|61433.6|61392.9|61377.9|879
1607435100000|2020-12-08 13:45:00|61432.8|61417.8|61438|61423|61463.2|61445.6|61429.8|61414.8|875
1607435400000|2020-12-08 13:50:00|61437.7|61422.7|61422.3|61407.3|61443.6|61428.4|61407.1|61389.5|890
1607435700000|2020-12-08 13:55:00|61422|61407|61434.2|61419.2|61442.8|61427.8|61417.4|61402.4|955
1607436000000|2020-12-08 14:00:00|61433.7|61418.7|61414.7|61399.7|61436.6|61421.6|61405.3|61389.9|926
1607436300000|2020-12-08 14:05:00|61414.5|61399.5|61401.5|61386.5|61418.3|61403.3|61390|61375|938
1607436600000|2020-12-08 14:10:00|61401.1|61386.1|61386.9|61371.9|61404.3|61387.5|61380.9|61360.9|871
1607436900000|2020-12-08 14:15:00|61387.5|61372.5|61392.6|61377.6|61406.5|61391.5|61380.4|61365.4|799
1607437200000|2020-12-08 14:20:00|61392.9|61377.9|61390.6|61375.6|61406.7|61391.7|61384.1|61369.1|855
1607437500000|2020-12-08 14:25:00|61390.5|61375.5|61392.7|61377.7|61397.7|61382.7|61372.2|61357.2|793
1607437800000|2020-12-08 14:30:00|61395.3|61380.3|61388.4|61373.4|61422.1|61407.1|61386.1|61371.1|939
1607438100000|2020-12-08 14:35:00|61388.8|61373.8|61410.7|61395.7|61414.5|61398.8|61381.5|61366.5|899
1607438400000|2020-12-08 14:40:00|61410.3|61395.3|61383.5|61368.5|61415.4|61400.4|61382.3|61363|877
1607438700000|2020-12-08 14:45:00|61383.6|61368.6|61392.1|61377.1|61403|61388|61355.5|61335.8|932
1607439000000|2020-12-08 14:50:00|61392.5|61377.5|61401.8|61386.8|61424.7|61409.7|61389|61374|945
1607439300000|2020-12-08 14:55:00|61402|61387|61400.2|61385.2|61424|61409|61384.2|61369.2|904
1607439600000|2020-12-08 15:00:00|61398.3|61383.3|61402.7|61387.7|61438.1|61419.3|61377.7|61362.7|989
1607439900000|2020-12-08 15:05:00|61403.3|61388.3|61407|61392|61407.4|61392.4|61383.2|61367.9|871
1607440200000|2020-12-08 15:10:00|61406.9|61391.9|61429.9|61414.9|61430.5|61415.5|61404.1|61389.1|896
1607440500000|2020-12-08 15:15:00|61429.5|61414.5|61462|61447|61464.6|61449.6|61425.1|61410.1|1028
1607440800000|2020-12-08 15:20:00|61461.9|61446.9|61492.9|61477.9|61495|61478.2|61458.1|61443.1|951
1607441100000|2020-12-08 15:25:00|61492.7|61477.7|61495.7|61480.7|61511.2|61496.2|61478.7|61463.7|861
1607441400000|2020-12-08 15:30:00|61495.1|61480.1|61497.9|61482.9|61505.5|61490.5|61474.6|61459.6|958
1607441700000|2020-12-08 15:35:00|61498.3|61483.3|61513.5|61498.5|61520.9|61505.9|61489.4|61474.4|843
1607442000000|2020-12-08 15:40:00|61513.2|61498.2|61497.3|61482.3|61520.6|61505.6|61489.9|61474.9|876
1607442300000|2020-12-08 15:45:00|61497.6|61482.6|61478.4|61463.4|61505|61490|61475.6|61460.6|859
1607442600000|2020-12-08 15:50:00|61480|61465|61484.4|61469.4|61509.5|61494.5|61460.9|61445.9|951
1607442900000|2020-12-08 15:55:00|61483.3|61468.3|61451.4|61436.4|61487.6|61472.6|61442.4|61427.4|1023
1607443200000|2020-12-08 16:00:00|61451.5|61436.5|61447.3|61432.3|61460.6|61445.6|61447.1|61432.1|923
1607443500000|2020-12-08 16:05:00|61447.1|61432.1|61467.9|61452.9|61479.6|61464.6|61439.9|61424.9|819
1607443800000|2020-12-08 16:10:00|61468.1|61453.1|61454.5|61439.5|61470.3|61455.3|61450.4|61435.4|747
1607444100000|2020-12-08 16:15:00|61455.5|61440.5|61458.5|61443.5|61464.2|61449.2|61449.5|61434.5|721
1607444400000|2020-12-08 16:20:00|61458.3|61443.3|61466.2|61451.2|61470.5|61455.5|61450.4|61435.4|677
1607444700000|2020-12-08 16:25:00|61466|61451|61456.3|61441.3|61466.4|61451.4|61451.8|61436.8|588
1607445000000|2020-12-08 16:30:00|61457|61442|61469.3|61454.3|61473.2|61455.4|61454|61439|760
1607445300000|2020-12-08 16:35:00|61469.6|61454.6|61491.7|61476.7|61502.5|61483.3|61468.5|61452.1|752
1607445600000|2020-12-08 16:40:00|61491.5|61476.5|61470.6|61455.6|61491.8|61476.8|61467.7|61452.7|693
1607445900000|2020-12-08 16:45:00|61470.7|61455.7|61458|61443|61479.9|61462.1|61454.8|61438.4|665
1607446200000|2020-12-08 16:50:00|61457.7|61442.7|61460.5|61445.5|61463.5|61448.5|61451.4|61436.4|574
1607446500000|2020-12-08 16:55:00|61460.4|61445.4|61465|61450|61474.2|61456.4|61459.8|61444.8|634
1607446800000|2020-12-08 17:00:00|61465.3|61450.3|61460.7|61445.7|61471.9|61456.9|61459.7|61444.7|590
1607447100000|2020-12-08 17:05:00|61461.3|61446.3|61455.9|61440.9|61465.9|61448.8|61453.4|61438.1|567
1607447400000|2020-12-08 17:10:00|61455.8|61440.8|61467|61452|61471.9|61455.6|61455.5|61440.5|574
1607447700000|2020-12-08 17:15:00|61467.1|61452.1|61459.3|61444.3|61469.9|61452.8|61455.9|61440.9|505
1607448000000|2020-12-08 17:20:00|61459.8|61444.8|61465.8|61450.8|61473.4|61456.7|61449.6|61434.6|596
1607448300000|2020-12-08 17:25:00|61465.6|61450.6|61481.1|61461.1|61481.8|61462.3|61464.6|61449.6|573
1607448600000|2020-12-08 17:30:00|61482.1|61462.1|61464.2|61444.2|61486.3|61467.1|61459.5|61442.3|622
1607448900000|2020-12-08 17:35:00|61464.1|61444.1|61467.5|61452.5|61477.5|61459.1|61459.9|61441.8|595
1607449200000|2020-12-08 17:40:00|61469.9|61449.9|61460.7|61445.7|61473.5|61455.8|61459.5|61444.5|553
1607449500000|2020-12-08 17:45:00|61461.4|61446.4|61464.7|61449.7|61469.3|61454.3|61457.2|61441.6|665
1607449800000|2020-12-08 17:50:00|61464.8|61449.8|61446|61431|61467.7|61452.7|61439.1|61421.5|650
1607450100000|2020-12-08 17:55:00|61446.1|61431.1|61444.6|61429.6|61455.1|61438.2|61439.9|61423.4|672
1607450400000|2020-12-08 18:00:00|61444.7|61429.7|61448.9|61428.9|61468.4|61448.4|61440.7|61420.7|680
1607450700000|2020-12-08 18:05:00|61448.8|61428.8|61456.6|61441.6|61458.4|61441.6|61444.7|61427.5|627
1607451000000|2020-12-08 18:10:00|61456.7|61441.7|61453.9|61433.9|61465.1|61448.1|61433.2|61417.5|667
1607451300000|2020-12-08 18:15:00|61454|61434|61465.3|61450.3|61467.3|61450.9|61451.4|61433.1|504
1607451600000|2020-12-08 18:20:00|61465|61450|61460.4|61445.4|61468.1|61451.8|61444.7|61427.1|643
1607451900000|2020-12-08 18:25:00|61460.2|61445.2|61459.4|61444.4|61460.8|61445.2|61450.4|61432.8|617
1607452200000|2020-12-08 18:30:00|61459.5|61444.5|61455.3|61440.3|61466.3|61448.9|61449.2|61434.2|558
1607452500000|2020-12-08 18:35:00|61454.8|61439.8|61478|61458|61479.2|61460.9|61451.9|61436.9|606
1607452800000|2020-12-08 18:40:00|61478.7|61458.7|61486|61471|61489.9|61471.6|61473.8|61455.3|562
1607453100000|2020-12-08 18:45:00|61486.2|61471.2|61502.1|61482.1|61504.6|61486.9|61485.1|61468|525
1607453400000|2020-12-08 18:50:00|61502|61482|61504.7|61484.7|61510.3|61492|61496.7|61479.3|526
1607453700000|2020-12-08 18:55:00|61504.6|61484.6|61510|61495|61515.9|61499.4|61496.4|61478.7|571
1607454000000|2020-12-08 19:00:00|61508.2|61493.2|61501.7|61486.7|61518.2|61500.7|61499.6|61483.8|563
1607454300000|2020-12-08 19:05:00|61502|61487|61500.3|61480.3|61506.2|61489.3|61493.6|61476|520
1607454600000|2020-12-08 19:10:00|61500.1|61480.1|61501.7|61481.7|61502.7|61487.6|61495|61477.3|441
1607454900000|2020-12-08 19:15:00|61501.5|61481.5|61496|61481|61502.6|61485.9|61489.1|61473.2|414
1607455200000|2020-12-08 19:20:00|61496.2|61481.2|61479.6|61464.6|61496.6|61481.6|61479.1|61464.1|521
1607455500000|2020-12-08 19:25:00|61480.1|61465.1|61478.8|61463.8|61492|61473.6|61477.6|61462|555
1607455800000|2020-12-08 19:30:00|61482.4|61462.4|61489.9|61469.9|61491.2|61475.6|61478.2|61460.9|524
1607456100000|2020-12-08 19:35:00|61489.7|61469.7|61497.6|61482.6|61499|61483.2|61486.7|61468.4|467
1607456400000|2020-12-08 19:40:00|61497.1|61482.1|61497|61482|61499.4|61483.7|61490.6|61474.9|477
1607456700000|2020-12-08 19:45:00|61496.6|61481.6|61505.2|61490.2|61507.6|61491.1|61493.1|61476|523
1607457000000|2020-12-08 19:50:00|61505.5|61490.5|61503.8|61488.8|61513.2|61496|61500.7|61483.5|552
1607457300000|2020-12-08 19:55:00|61503.6|61488.6|61499.8|61484.8|61505.1|61489.1|61494.1|61476.5|559
1607457600000|2020-12-08 20:00:00|61502.6|61482.6|61512.6|61492.6|61513.4|61494.1|61497.9|61482.4|577
1607457900000|2020-12-08 20:05:00|61512.4|61492.4|61506.4|61491.4|61516.3|61496.4|61505.8|61487.9|472
1607458200000|2020-12-08 20:10:00|61506|61491|61505.2|61485.2|61516.8|61496.8|61504.1|61485|548
1607458500000|2020-12-08 20:15:00|61506|61486|61509|61489|61512.2|61492.2|61500.8|61481|474
1607458800000|2020-12-08 20:20:00|61509.1|61489.1|61512.9|61492.9|61515.7|61495.7|61506.1|61486.1|465
1607459100000|2020-12-08 20:25:00|61512.7|61492.7|61521.1|61501.1|61521.4|61501.4|61505.1|61487.8|533
1607459400000|2020-12-08 20:30:00|61520.4|61500.4|61507.3|61487.3|61521.4|61501.4|61506.4|61486.4|529
1607459700000|2020-12-08 20:35:00|61507.1|61487.1|61509.3|61489.3|61513.5|61494.3|61506.6|61486.6|563
1607460000000|2020-12-08 20:40:00|61509.2|61489.2|61507.5|61487.5|61509.9|61491.1|61503.3|61483.3|508
1607460300000|2020-12-08 20:45:00|61507.1|61487.1|61499.7|61479.7|61509.8|61491.7|61494.7|61477|472
1607460600000|2020-12-08 20:50:00|61499|61479|61494.2|61474.2|61500.4|61481.8|61491.3|61473.7|538
1607460900000|2020-12-08 20:55:00|61494.3|61474.3|61487.5|61467.5|61495|61476.5|61486.1|61467.1|625
1607461200000|2020-12-08 21:00:00|61487.2|61467.2|61497.3|61477.3|61499|61479|61482.2|61462.2|630
1607461500000|2020-12-08 21:05:00|61497.5|61477.5|61484.5|61464.5|61497.7|61477.7|61481.7|61464|422
1607461800000|2020-12-08 21:10:00|61485.8|61465.8|61483.8|61463.8|61488.9|61468.9|61483.5|61463.5|379
1607462100000|2020-12-08 21:15:00|61483.7|61463.7|61491.2|61471.2|61492.9|61474.6|61483|61463|257
1607462400000|2020-12-08 21:20:00|61491.1|61471.1|61487.9|61467.9|61493.1|61473.1|61484.1|61464.1|300
1607462700000|2020-12-08 21:25:00|61487.8|61467.8|61493.8|61473.8|61495.5|61475.5|61482.4|61462.4|329
1607463000000|2020-12-08 21:30:00|61493.3|61473.3|61500.1|61480.1|61500.8|61483.7|61490.7|61472.2|373
1607463300000|2020-12-08 21:35:00|61500|61480|61507.8|61487.8|61511.4|61491.3|61496|61476.6|473
1607463600000|2020-12-08 21:40:00|61509.2|61489.2|61498.8|61478.8|61509.2|61489.2|61497.5|61477.5|329
1607463900000|2020-12-08 21:45:00|61499|61479|61493.1|61473.1|61499.7|61479|61490.7|61470.7|418
1607464200000|2020-12-08 21:50:00|61495.2|61475.2|61496.2|61476.2|61509.3|61489.3|61494.5|61474.5|551
1607464500000|2020-12-08 21:55:00|61497.2|61477.2|61515.6|61486|61518.9|61491.9|61492.4|61472.4|852
1607464800000|2020-12-08 22:00:00|61524.4|61482.9|61516.9|61485.6|61525.5|61485.8|61516.1|61480.8|35
1607465100000|2020-12-08 22:05:00|61532.6|61474.3|61519.8|61479.9|61532.6|61484.5|61512.6|61465.3|118
1607465400000|2020-12-08 22:10:00|61523.9|61473.3|61522.3|61474.1|61529.1|61485.6|61514.9|61467.4|88
1607465700000|2020-12-08 22:15:00|61522|61473.8|61524|61489.4|61531.7|61490.5|61516.5|61473.1|228
1607466000000|2020-12-08 22:20:00|61524.2|61489|61520.4|61485.1|61526.9|61491.1|61518.9|61477.6|139
1607466300000|2020-12-08 22:25:00|61517.8|61486.2|61506.6|61467.4|61528.4|61495.9|61501.1|61458.3|137
1607466600000|2020-12-08 22:30:00|61502.2|61456.6|61519.7|61494.5|61527|61498.5|61500.9|61456.6|306
1607466900000|2020-12-08 22:35:00|61519.8|61494.4|61517.8|61483.8|61521.4|61498.1|61507.8|61469.7|325
1607467200000|2020-12-08 22:40:00|61517.4|61482.4|61510.1|61473.5|61519.8|61484.6|61499.6|61468.8|234
1607467500000|2020-12-08 22:45:00|61509.2|61472.7|61499.9|61464.3|61511.6|61481.2|61493.5|61464.2|266
1607467800000|2020-12-08 22:50:00|61498.7|61465.3|61504.1|61473.3|61510.2|61478.2|61491.3|61463.7|420
1607468100000|2020-12-08 22:55:00|61504.7|61472.8|61501.4|61468.4|61508.6|61479.3|61497.4|61460.8|289
1607468400000|2020-12-08 23:00:00|61501.6|61468|61489.5|61469.5|61505.2|61477.9|61485.1|61463|603
1607468700000|2020-12-08 23:05:00|61489.6|61469.6|61479.5|61459.5|61489.7|61469.7|61477.8|61457.1|368
1607469000000|2020-12-08 23:10:00|61479.4|61459.4|61485|61464.1|61487.9|61467.6|61473.2|61452.4|422
1607469300000|2020-12-08 23:15:00|61485.4|61464|61484.1|61464.1|61487.2|61467.1|61483.6|61462.9|316
1607469600000|2020-12-08 23:20:00|61484|61464|61486.3|61466.3|61487.7|61467.7|61480.1|61460.1|357
1607469900000|2020-12-08 23:25:00|61486.8|61466.8|61489.4|61466.5|61491.3|61471.3|61481.9|61461.3|399
1607470200000|2020-12-08 23:30:00|61488.2|61468.2|61492.3|61472.3|61493|61472.8|61481.7|61460.6|379
1607470500000|2020-12-08 23:35:00|61492.4|61472.4|61493.7|61472.7|61497.4|61476.8|61491.2|61470.8|368
1607470800000|2020-12-08 23:40:00|61494|61472.5|61491.9|61471.9|61496.9|61476.9|61491.9|61471.5|188
1607471100000|2020-12-08 23:45:00|61491.8|61471.8|61491.3|61471.3|61494.6|61474.6|61490.1|61469.6|265
1607471400000|2020-12-08 23:50:00|61491.1|61471.1|61483.9|61463.9|61491.3|61471.3|61477.6|61457.6|315
1607471700000|2020-12-08 23:55:00|61484.1|61464.1|61476.4|61456.4|61484.2|61464.2|61476.3|61456.3|275
1607472000000|2020-12-09 00:00:00|61476.9|61456.9|61484|61464|61488.8|61468.8|61476.3|61456.2|486
1607472300000|2020-12-09 00:05:00|61482.8|61462.8|61477.7|61457.7|61483|61463|61475.9|61455.3|449
1607472600000|2020-12-09 00:10:00|61477.9|61457.9|61473.3|61453.3|61478.5|61458.5|61469.7|61449.7|420
1607472900000|2020-12-09 00:15:00|61473.2|61453.2|61474|61454|61477.1|61457.1|61461|61441|454
1607473200000|2020-12-09 00:20:00|61474.2|61454.2|61467.2|61447.2|61474.8|61454.8|61461.9|61441.8|393
1607473500000|2020-12-09 00:25:00|61467.1|61447.1|61450.9|61430.9|61469.1|61449.1|61448.6|61428.6|495
1607473800000|2020-12-09 00:30:00|61450.7|61430.7|61466.4|61446.4|61468.3|61448.3|61449.7|61429.7|442
1607474100000|2020-12-09 00:35:00|61466.2|61446.2|61462.7|61442.7|61467.8|61447.8|61461|61441|403
1607474400000|2020-12-09 00:40:00|61462.8|61442.8|61455.8|61435.8|61462.8|61442.8|61451.9|61431.9|402
1607474700000|2020-12-09 00:45:00|61456.4|61436.4|61460.5|61440.5|61461.6|61441.6|61454.7|61434.7|450
1607475000000|2020-12-09 00:50:00|61460.4|61440.4|61461.1|61441.1|61464.3|61444.3|61454.6|61434.6|519
1607475300000|2020-12-09 00:55:00|61462|61442|61466.1|61446.1|61467.2|61447.2|61456.5|61436.5|522
1607475600000|2020-12-09 01:00:00|61466|61446|61467.1|61447.1|61470.5|61450.5|61461.1|61441.1|559
1607475900000|2020-12-09 01:05:00|61467.6|61447.6|61470.4|61450.4|61476.5|61456.5|61463.8|61443.8|592
1607476200000|2020-12-09 01:10:00|61470.9|61450.9|61473.9|61453.9|61475.2|61455.2|61469.6|61449.6|427
1607476500000|2020-12-09 01:15:00|61474.1|61454.1|61474.5|61454.5|61484.7|61464.7|61473.5|61453.5|559
1607476800000|2020-12-09 01:20:00|61475|61455|61472.3|61452.3|61475.4|61455.4|61470.7|61450.7|428
1607477100000|2020-12-09 01:25:00|61472.2|61452.2|61468.6|61448.6|61473.4|61453.4|61467.8|61447.8|317
1607477400000|2020-12-09 01:30:00|61468.5|61448.5|61471.5|61451.5|61472.8|61452.8|61462.8|61442.5|465
1607477700000|2020-12-09 01:35:00|61471.7|61451.7|61472.1|61452.1|61474|61454|61469.3|61449.3|482
1607478000000|2020-12-09 01:40:00|61472|61452|61469.6|61449.6|61474.7|61454.7|61465.6|61445.6|441
1607478300000|2020-12-09 01:45:00|61469.5|61449.5|61462.4|61442.4|61469.8|61449.8|61460.7|61440.7|474
1607478600000|2020-12-09 01:50:00|61463.4|61443.4|61463.2|61443.2|61465|61445|61459.8|61439.8|416
1607478900000|2020-12-09 01:55:00|61463.5|61443.5|61468.7|61448.7|61469|61449|61458.8|61438.8|411
1607479200000|2020-12-09 02:00:00|61468.8|61448.8|61467|61447|61473.6|61453.6|61463.6|61443.6|518
1607479500000|2020-12-09 02:05:00|61467.1|61447.1|61462.3|61442.3|61472.5|61452.5|61460|61440|493
1607479800000|2020-12-09 02:10:00|61462.5|61442.5|61448.3|61428.3|61462.9|61442.9|61446.9|61426.9|512
1607480100000|2020-12-09 02:15:00|61448.4|61428.4|61442.9|61422.9|61449.3|61429.3|61440.2|61420.2|488
1607480400000|2020-12-09 02:20:00|61442|61422|61450.3|61430.3|61454.3|61434.3|61440.7|61420.7|384
1607480700000|2020-12-09 02:25:00|61450.4|61430.4|61450.3|61430.3|61454|61434|61449.9|61429.9|319
1607481000000|2020-12-09 02:30:00|61450.7|61430.7|61445.3|61425.3|61453.8|61433.8|61443.5|61423.5|375
1607481300000|2020-12-09 02:35:00|61445.5|61425.5|61439.4|61419.4|61450.4|61430.4|61437.6|61417.6|506
1607481600000|2020-12-09 02:40:00|61439.6|61419.6|61436.3|61416.3|61442.5|61422.5|61433.9|61413.9|587
1607481900000|2020-12-09 02:45:00|61436.4|61416.4|61428|61408|61438.6|61418.6|61425.7|61405.7|562
1607482200000|2020-12-09 02:50:00|61428.6|61408.6|61436.1|61416.1|61439.6|61419.6|61427.7|61407.7|531
1607482500000|2020-12-09 02:55:00|61436.2|61416.2|61426.9|61406.9|61436.6|61416.6|61426.9|61406.9|504
1607482800000|2020-12-09 03:00:00|61424.5|61404.5|61424.5|61404.5|61428.3|61408.3|61416.3|61396.3|546
1607483100000|2020-12-09 03:05:00|61424.4|61404.4|61433.4|61413.4|61436.9|61416.9|61423.6|61403.6|465
1607483400000|2020-12-09 03:10:00|61433.3|61413.3|61432.3|61412.3|61435.6|61415.6|61430|61410|468
1607483700000|2020-12-09 03:15:00|61432.1|61412.1|61426|61406|61435.5|61415.5|61425.6|61405.6|477
1607484000000|2020-12-09 03:20:00|61425.2|61405.2|61434.7|61414.7|61435.1|61415.1|61418.1|61398.1|550
1607484300000|2020-12-09 03:25:00|61433.6|61413.6|61428.4|61408.4|61435|61415|61426.5|61406.5|458
1607484600000|2020-12-09 03:30:00|61428.5|61408.5|61412.7|61392.7|61428.7|61408.7|61412.5|61392.5|539
1607484900000|2020-12-09 03:35:00|61413|61393|61416.1|61396.1|61417.4|61397.4|61409.9|61389.9|513
1607485200000|2020-12-09 03:40:00|61416.4|61396.4|61411.8|61391.8|61416.7|61396.7|61405.6|61385.6|548
1607485500000|2020-12-09 03:45:00|61412.3|61392.3|61415.9|61395.9|61419.8|61399.8|61410.2|61390.2|423
1607485800000|2020-12-09 03:50:00|61416|61396|61416.2|61396.2|61417.6|61397.6|61409.7|61389.7|409
1607486100000|2020-12-09 03:55:00|61416.3|61396.3|61418.1|61398.1|61419.3|61399.3|61413.4|61393.4|408
1607486400000|2020-12-09 04:00:00|61418.3|61398.3|61408.5|61388.5|61419|61399|61407.8|61387.8|445
1607486700000|2020-12-09 04:05:00|61407.9|61387.9|61404|61384|61408.2|61388.2|61399|61379|443
1607487000000|2020-12-09 04:10:00|61403.8|61383.8|61394.8|61374.8|61403.8|61383.8|61384.5|61364.5|467
1607487300000|2020-12-09 04:15:00|61395.3|61375.3|61383.4|61363.4|61395.3|61375.3|61381.4|61361.4|467
1607487600000|2020-12-09 04:20:00|61383.5|61363.5|61392.3|61372.3|61392.3|61372.3|61375.1|61355.1|549
1607487900000|2020-12-09 04:25:00|61392.2|61372.2|61391.1|61371.1|61397|61377|61390.5|61370.5|386
1607488200000|2020-12-09 04:30:00|61390.9|61370.9|61388.3|61368.3|61390.9|61370.9|61382.6|61362.6|546
1607488500000|2020-12-09 04:35:00|61388.4|61368.4|61388.7|61368.7|61391.5|61371.5|61385.4|61365.4|451
1607488800000|2020-12-09 04:40:00|61388.8|61368.8|61397.3|61377.3|61400.7|61380.7|61388.5|61368.5|483
1607489100000|2020-12-09 04:45:00|61397.4|61377.4|61381.5|61361.5|61398.8|61378.8|61379.8|61359.8|428
1607489400000|2020-12-09 04:50:00|61381.2|61361.2|61380.4|61360.4|61383.2|61363.2|61377.7|61357.7|485
1607489700000|2020-12-09 04:55:00|61380.5|61360.5|61378.9|61358.9|61385.2|61365.2|61378.7|61358.7|349
1607490000000|2020-12-09 05:00:00|61378.7|61358.7|61388.6|61368.6|61390|61370|61377|61357|418
1607490300000|2020-12-09 05:05:00|61388.4|61368.4|61390.5|61370.5|61392.8|61372.8|61387.5|61367.5|465
1607490600000|2020-12-09 05:10:00|61390.7|61370.7|61386.8|61366.8|61393.7|61373.7|61385.9|61365.9|443
1607490900000|2020-12-09 05:15:00|61385.9|61365.9|61391.3|61371.3|61392.8|61372.8|61383.4|61363.4|392
1607491200000|2020-12-09 05:20:00|61392.3|61372.3|61389.1|61369.1|61392.6|61372.6|61385.3|61365.3|374
1607491500000|2020-12-09 05:25:00|61389.2|61369.2|61387.4|61367.4|61393.3|61373.3|61384.6|61364.6|437
1607491800000|2020-12-09 05:30:00|61387.6|61367.6|61390|61370|61394|61374|61385.5|61365.5|529
1607492100000|2020-12-09 05:35:00|61389.9|61369.9|61383.5|61363.5|61391|61371|61382.6|61362.6|474
1607492400000|2020-12-09 05:40:00|61383.7|61363.7|61384.7|61364.7|61387.9|61367.9|61378.1|61358.1|480
1607492700000|2020-12-09 05:45:00|61384.6|61364.6|61382.2|61362.2|61385.6|61365.6|61378.3|61358.3|436
1607493000000|2020-12-09 05:50:00|61382.1|61362.1|61375.3|61355.3|61382.1|61362.1|61373|61353|417
1607493300000|2020-12-09 05:55:00|61375.2|61355.2|61367.5|61347.5|61377.6|61357.6|61367.3|61347.3|524
1607493600000|2020-12-09 06:00:00|61366.9|61346.9|61352.4|61332.4|61367.7|61347.7|61350.5|61330.5|561
1607493900000|2020-12-09 06:05:00|61352.3|61332.3|61328.1|61308.1|61354.9|61334.9|61319.4|61299.4|750
1607494200000|2020-12-09 06:10:00|61327.6|61307.6|61334.6|61314.6|61344|61324|61327.4|61307.4|708
1607494500000|2020-12-09 06:15:00|61335|61315|61337.6|61317.6|61345.9|61325.9|61331.2|61311.2|611
1607494800000|2020-12-09 06:20:00|61337.7|61317.7|61286.3|61266.3|61338.1|61318.1|61282.4|61262.4|692
1607495100000|2020-12-09 06:25:00|61286.5|61266.5|61304.8|61284.8|61307.2|61287.2|61286.4|61266.4|599
1607495400000|2020-12-09 06:30:00|61304.7|61284.7|61300.8|61280.8|61305.4|61285.4|61292.6|61272.6|561
1607495700000|2020-12-09 06:35:00|61300.6|61280.6|61313.6|61293.6|61315.5|61295.5|61300|61280|531
1607496000000|2020-12-09 06:40:00|61313.2|61293.2|61323.5|61303.5|61326.2|61306.2|61312.7|61292.7|655
1607496300000|2020-12-09 06:45:00|61323.4|61303.4|61318.7|61298.7|61327.7|61307.7|61317.8|61297.8|622
1607496600000|2020-12-09 06:50:00|61318.4|61298.4|61316.1|61296.1|61326.6|61306.6|61311.3|61291.3|693
1607496900000|2020-12-09 06:55:00|61316.3|61296.3|61324.8|61304.8|61329.3|61309.3|61314.1|61294.1|586
1607497200000|2020-12-09 07:00:00|61324.7|61304.7|61324.3|61304.3|61331.9|61311.9|61309.8|61289.8|648
1607497500000|2020-12-09 07:05:00|61324.2|61304.2|61345|61325|61346.6|61326.6|61324.1|61304.1|639
1607497800000|2020-12-09 07:10:00|61343.5|61323.5|61338.1|61323.1|61351.2|61331.2|61337.9|61319.4|638
1607498100000|2020-12-09 07:15:00|61338.2|61323.2|61342.7|61327.7|61345.8|61330.1|61329|61314|606
1607498400000|2020-12-09 07:20:00|61342.8|61327.8|61356.3|61341.3|61359|61342.9|61334.6|61319.6|607
1607498700000|2020-12-09 07:25:00|61356|61341|61357.5|61342.5|61358.1|61343.1|61347.4|61331.4|628
1607499000000|2020-12-09 07:30:00|61357.3|61342.3|61358.6|61343.6|61365|61350|61350.8|61335.8|551
1607499300000|2020-12-09 07:35:00|61358.4|61343.4|61358.2|61343.2|61364.7|61349.7|61355.7|61340.7|489
1607499600000|2020-12-09 07:40:00|61357.9|61342.9|61359.3|61344.3|61372.9|61357.9|61353.6|61338.6|642
1607499900000|2020-12-09 07:45:00|61358.9|61343.9|61351.9|61336.9|61359.7|61344.7|61342.5|61327.5|610
1607500200000|2020-12-09 07:50:00|61351|61336|61364.7|61349.7|61366.1|61351.1|61350.3|61335.3|659
1607500500000|2020-12-09 07:55:00|61364.9|61349.9|61371.6|61356.6|61384.2|61369.2|61363.2|61348.2|680
1607500800000|2020-12-09 08:00:00|61371.2|61356.2|61365.9|61350.9|61388.6|61373.6|61364.3|61349.3|822
1607501100000|2020-12-09 08:05:00|61365.7|61350.7|61375.7|61360.7|61378.5|61363.5|61355.1|61340.1|733
1607501400000|2020-12-09 08:10:00|61376.1|61361.1|61350.6|61335.6|61378|61363|61344.2|61329.2|784
1607501700000|2020-12-09 08:15:00|61350.7|61335.7|61361.4|61346.4|61368.3|61353.3|61338.1|61323.1|850
1607502000000|2020-12-09 08:20:00|61361.2|61346.2|61364|61349|61393|61376.7|61360.5|61345.5|800
1607502300000|2020-12-09 08:25:00|61363.7|61348.7|61364.7|61349.7|61377.2|61362.2|61361.5|61346.5|793
1607502600000|2020-12-09 08:30:00|61365.1|61350.1|61382|61367|61395.1|61380.1|61363.2|61348.2|823
1607502900000|2020-12-09 08:35:00|61381.7|61366.7|61373.6|61358.6|61385|61370|61368.5|61353.5|781
1607503200000|2020-12-09 08:40:00|61372.9|61357.9|61372.3|61357.3|61383.1|61368.1|61356|61341|849
1607503500000|2020-12-09 08:45:00|61371.7|61356.7|61365.4|61350.4|61382.4|61367.4|61355.7|61340.7|812
1607503800000|2020-12-09 08:50:00|61365.3|61350.3|61363.9|61348.9|61368.4|61353.4|61354.6|61339.6|766
1607504100000|2020-12-09 08:55:00|61364.1|61349.1|61337.6|61322.6|61370.3|61355.3|61333|61318|875
1607504400000|2020-12-09 09:00:00|61337.7|61322.7|61360.3|61345.3|61361.3|61346.3|61337.7|61322.7|807
1607504700000|2020-12-09 09:05:00|61359.7|61344.7|61380|61365|61386.3|61371.3|61358.6|61343.6|790
1607505000000|2020-12-09 09:10:00|61379.8|61364.8|61400.4|61385.4|61404|61389|61379.8|61364.8|729
1607505300000|2020-12-09 09:15:00|61400.2|61385.2|61387.3|61372.3|61405|61390|61384.9|61369.9|760
1607505600000|2020-12-09 09:20:00|61387.4|61372.4|61386.4|61371.4|61397|61382|61382.8|61367.8|713
1607505900000|2020-12-09 09:25:00|61386.5|61371.5|61404.5|61389.5|61409.7|61394.7|61385|61370|753
1607506200000|2020-12-09 09:30:00|61405|61390|61385.2|61370.2|61407.9|61392.9|61384.8|61369.8|774
1607506500000|2020-12-09 09:35:00|61385.5|61370.5|61397.2|61382.2|61397.5|61382.5|61383|61368|613
1607506800000|2020-12-09 09:40:00|61396.9|61381.9|61395|61380|61422|61407|61393.8|61378.8|736
1607507100000|2020-12-09 09:45:00|61395.1|61380.1|61388.3|61373.3|61403|61388|61387.2|61372.2|718
1607507400000|2020-12-09 09:50:00|61388.2|61373.2|61411.3|61396.3|61413.7|61398.7|61381|61366|748
1607507700000|2020-12-09 09:55:00|61410.5|61395.5|61391.6|61376.6|61415.5|61400.5|61379.1|61364.1|826
1607508000000|2020-12-09 10:00:00|61391.3|61376.3|61409.5|61394.5|61422.4|61407.4|61384|61369|828
1607508300000|2020-12-09 10:05:00|61409.1|61394.1|61399.3|61384.3|61413.6|61398.6|61392.9|61377.9|713
1607508600000|2020-12-09 10:10:00|61399.4|61384.4|61398.3|61383.3|61401.6|61386.6|61380.2|61365.2|802
1607508900000|2020-12-09 10:15:00|61398.4|61383.4|61366.2|61351.2|61408.5|61393.5|61345.3|61330.3|869
1607509200000|2020-12-09 10:20:00|61367.5|61352.5|61360.9|61345.9|61387|61372|61337.3|61322.3|960
1607509500000|2020-12-09 10:25:00|61360.8|61345.8|61358.7|61343.7|61366|61351|61346.6|61331.6|763
1607509800000|2020-12-09 10:30:00|61358.8|61343.8|61363.4|61348.4|61381.6|61366.6|61352|61337|796
1607510100000|2020-12-09 10:35:00|61363.2|61348.2|61389|61374|61395.2|61380.2|61363|61348|797
1607510400000|2020-12-09 10:40:00|61387.7|61372.7|61387.9|61372.9|61397.3|61382.3|61378.5|61363.5|704
1607510700000|2020-12-09 10:45:00|61388.3|61373.3|61391.1|61376.1|61410.9|61395.9|61388.2|61373.2|725
1607511000000|2020-12-09 10:50:00|61391.9|61376.9|61397|61382|61404.3|61389.3|61390.9|61375.9|664
1607511300000|2020-12-09 10:55:00|61397.1|61382.1|61411.8|61396.8|61423|61408|61396.8|61381.8|693
1607511600000|2020-12-09 11:00:00|61412.2|61397.2|61392.5|61377.5|61417.9|61402.9|61392.5|61377.5|722
1607511900000|2020-12-09 11:05:00|61392.7|61377.7|61376.4|61361.4|61399.2|61384.2|61376.2|61361.2|700
1607512200000|2020-12-09 11:10:00|61376.5|61361.5|61379.8|61364.8|61385.4|61370.4|61371.4|61356.4|734
1607512500000|2020-12-09 11:15:00|61379.3|61364.3|61401.5|61386.5|61401.9|61386.9|61379.3|61364.3|728
1607512800000|2020-12-09 11:20:00|61401.7|61386.7|61413.2|61398.2|61416.1|61401.1|61399.6|61384.6|671
1607513100000|2020-12-09 11:25:00|61413.4|61398.4|61410.7|61395.7|61421.7|61406.7|61408.9|61393.9|753
1607513400000|2020-12-09 11:30:00|61410.9|61395.9|61418.9|61403.9|61419.8|61404.8|61402.2|61387.2|664
1607513700000|2020-12-09 11:35:00|61419.2|61404.2|61449.7|61434.7|61456.4|61441.4|61417.8|61402.8|685
1607514000000|2020-12-09 11:40:00|61449.6|61434.6|61471.8|61456.8|61474.1|61459.1|61439.1|61424.1|835
1607514300000|2020-12-09 11:45:00|61471.4|61456.4|61465|61450|61477.6|61462.6|61461.4|61446.4|763
1607514600000|2020-12-09 11:50:00|61465.2|61450.2|61471.7|61456.7|61477.6|61462.6|61453.1|61438.1|717
1607514900000|2020-12-09 11:55:00|61470.8|61455.8|61452.7|61437.7|61478.7|61463.7|61452|61437|744
1607515200000|2020-12-09 12:00:00|61452.5|61437.5|61454.6|61439.6|61463.7|61448.7|61449.9|61434.9|755
1607515500000|2020-12-09 12:05:00|61454.8|61439.8|61425.4|61410.4|61455.3|61440.3|61425.2|61410.2|698
1607515800000|2020-12-09 12:10:00|61424.2|61409.2|61445.8|61430.8|61445.8|61430.8|61422.7|61407.7|677
1607516100000|2020-12-09 12:15:00|61445.9|61430.9|61467.7|61452.7|61468.6|61453.6|61439.2|61424.2|672
1607516400000|2020-12-09 12:20:00|61469.3|61454.3|61499.2|61484.2|61502.1|61487.1|61460.4|61445.4|854
1607516700000|2020-12-09 12:25:00|61499.1|61484.1|61495.1|61480.1|61511.3|61496.3|61493.9|61478.9|901
1607517000000|2020-12-09 12:30:00|61495|61480|61507.4|61492.4|61514.3|61499.3|61494.1|61479.1|828
1607517300000|2020-12-09 12:35:00|61507.3|61492.3|61483.1|61468.1|61509.4|61494.4|61481.2|61466.2|791
1607517600000|2020-12-09 12:40:00|61483|61468|61490.9|61475.9|61496.1|61481.1|61473.2|61458.2|775
1607517900000|2020-12-09 12:45:00|61491.1|61476.1|61487.7|61472.7|61501|61486|61485.4|61470.4|709
1607518200000|2020-12-09 12:50:00|61487.2|61472.2|61498.7|61483.7|61507.8|61492.8|61486.4|61471.4|754
1607518500000|2020-12-09 12:55:00|61498.8|61483.8|61469.9|61454.9|61498.8|61483.8|61469.9|61454.9|881
1607518800000|2020-12-09 13:00:00|61470.2|61455.2|61503.3|61488.3|61507.2|61492.2|61469.4|61454.4|859
1607519100000|2020-12-09 13:05:00|61503.8|61488.8|61477.3|61462.3|61503.8|61488.8|61472.3|61457.3|808
1607519400000|2020-12-09 13:10:00|61477.5|61462.5|61478.9|61463.9|61491.8|61476.8|61477.3|61462.3|813
1607519700000|2020-12-09 13:15:00|61478.7|61463.7|61481|61466|61488.1|61473.1|61469.9|61454.9|830
1607520000000|2020-12-09 13:20:00|61479.4|61464.4|61474.6|61459.6|61488.9|61473.9|61470.3|61455.3|887
1607520300000|2020-12-09 13:25:00|61473.4|61458.4|61470.6|61455.6|61480.6|61465.6|61468.8|61453.8|705
1607520600000|2020-12-09 13:30:00|61470.7|61455.7|61479.2|61464.2|61491.9|61476.9|61469.1|61454.1|853
1607520900000|2020-12-09 13:35:00|61478.6|61463.6|61449.8|61434.8|61483.9|61468.9|61446.1|61431.1|746
1607521200000|2020-12-09 13:40:00|61449.7|61434.7|61446.5|61431.5|61457.8|61442.8|61442.9|61427.9|795
1607521500000|2020-12-09 13:45:00|61446.7|61431.7|61450.1|61435.1|61463.5|61448.5|61441.6|61426.6|836
1607521800000|2020-12-09 13:50:00|61450.6|61435.6|61452.2|61437.2|61458|61443|61442.8|61427.8|783
1607522100000|2020-12-09 13:55:00|61452.1|61437.1|61415.7|61400.7|61452.7|61437.7|61413.1|61398.1|910
1607522400000|2020-12-09 14:00:00|61415.8|61400.8|61414|61399|61425.9|61410.9|61408.1|61393.1|943
1607522700000|2020-12-09 14:05:00|61414.2|61399.2|61426.6|61411.6|61434|61419|61413|61398|911
1607523000000|2020-12-09 14:10:00|61426.2|61411.2|61404.9|61389.9|61428.2|61413.2|61398.1|61383.1|812
1607523300000|2020-12-09 14:15:00|61405.3|61390.3|61434.5|61419.5|61434.6|61419.6|61398.5|61383.5|907
1607523600000|2020-12-09 14:20:00|61434.3|61419.3|61446.7|61431.7|61454.7|61439.7|61431.5|61416.5|856
1607523900000|2020-12-09 14:25:00|61447.4|61432.4|61438|61423|61452.5|61437.5|61426.3|61411.3|826
1607524200000|2020-12-09 14:30:00|61437.6|61422.6|61451.2|61436.2|61451.2|61436.2|61421|61406|883
1607524500000|2020-12-09 14:35:00|61450.3|61435.3|61464.7|61449.7|61466.9|61451.9|61449.8|61434.8|935
1607524800000|2020-12-09 14:40:00|61464.5|61449.5|61467.9|61452.9|61483.4|61468.4|61460|61445|897
1607525100000|2020-12-09 14:45:00|61466.8|61451.8|61500.1|61485.1|61503.2|61488.2|61465.8|61450.8|927
1607525400000|2020-12-09 14:50:00|61500.2|61485.2|61515.7|61500.7|61539.9|61524.9|61500.1|61485.1|950
1607525700000|2020-12-09 14:55:00|61516|61501|61523.2|61508.2|61529|61514|61508.1|61493.1|963
1607526000000|2020-12-09 15:00:00|61523.8|61508.8|61515.3|61500.3|61525.3|61510.3|61505.8|61490.8|972
1607526300000|2020-12-09 15:05:00|61514.2|61499.2|61552.7|61537.7|61559.4|61544.4|61496|61481|911
1607526600000|2020-12-09 15:10:00|61553.4|61538.4|61564.1|61549.1|61598.1|61583.1|61546.7|61531.7|1033
1607526900000|2020-12-09 15:15:00|61564|61549|61549.4|61534.4|61564.2|61549.2|61545.9|61530.9|844
1607527200000|2020-12-09 15:20:00|61549.5|61534.5|61570.1|61555.1|61570.1|61555.1|61546.5|61531.5|861
1607527500000|2020-12-09 15:25:00|61570|61555|61532.8|61517.8|61582.5|61567.5|61526.3|61511.3|911
1607527800000|2020-12-09 15:30:00|61532.6|61517.6|61547.8|61532.8|61558.9|61543.9|61532.1|61517.1|971
1607528100000|2020-12-09 15:35:00|61549.6|61534.6|61570.5|61555.5|61573.3|61558.3|61541.1|61526.1|890
1607528400000|2020-12-09 15:40:00|61570.2|61555.2|61601.5|61586.5|61604.8|61589.8|61569.6|61554.6|900
1607528700000|2020-12-09 15:45:00|61601.8|61586.8|61602.8|61587.8|61610.8|61595.8|61592.4|61577.4|865
1607529000000|2020-12-09 15:50:00|61602.9|61587.9|61611|61596|61619.1|61604.1|61592.8|61577.8|940
1607529300000|2020-12-09 15:55:00|61610.9|61595.9|61605.1|61590.1|61632.3|61617.3|61598|61583|970
1607529600000|2020-12-09 16:00:00|61605.7|61590.7|61639.7|61624.7|61647.4|61632.4|61605.7|61590.7|977
1607529900000|2020-12-09 16:05:00|61640|61625|61636.3|61621.3|61657.3|61642.3|61626.7|61611.7|927
1607530200000|2020-12-09 16:10:00|61636.6|61621.6|61633.7|61618.7|61650.1|61635.1|61632.6|61617.6|778
1607530500000|2020-12-09 16:15:00|61633.8|61618.8|61644.8|61629.8|61644.8|61629.8|61620.5|61605.5|775
1607530800000|2020-12-09 16:20:00|61645.1|61630.1|61627.9|61612.9|61645.6|61630.6|61619|61604|766
1607531100000|2020-12-09 16:25:00|61628.6|61613.6|61622.3|61607.3|61648.2|61632|61615.3|61600.3|848
1607531400000|2020-12-09 16:30:00|61622|61607|61632.2|61617.2|61638.8|61623.8|61615|61600|897
1607531700000|2020-12-09 16:35:00|61632.5|61617.5|61629.1|61614.1|61654.1|61639.1|61628.3|61613.3|816
1607532000000|2020-12-09 16:40:00|61629.2|61614.2|61639.9|61624.9|61640.2|61625.2|61625.2|61609.9|765
1607532300000|2020-12-09 16:45:00|61640.9|61625.9|61641|61626|61647.7|61632.7|61629.3|61614.3|754
1607532600000|2020-12-09 16:50:00|61640.8|61625.8|61643.9|61628.9|61654.1|61639.1|61639.6|61624.6|792
1607532900000|2020-12-09 16:55:00|61643.5|61628.5|61623.7|61608.7|61657.7|61642.7|61623.7|61608.7|820
1607533200000|2020-12-09 17:00:00|61622.5|61607.5|61602.5|61587.5|61627.3|61612.3|61598.1|61583.1|827
1607533500000|2020-12-09 17:05:00|61602.3|61587.3|61626.4|61611.4|61627.5|61611.4|61597.3|61582.3|743
1607533800000|2020-12-09 17:10:00|61626|61611|61666.7|61651.7|61675.1|61660.1|61624.4|61609.4|922
1607534100000|2020-12-09 17:15:00|61667.5|61652.5|61707.1|61692.1|61712.1|61692.1|61663.5|61648.5|958
1607534400000|2020-12-09 17:20:00|61707.4|61692.4|61691.6|61676.6|61712.6|61697.6|61687.2|61669.7|823
1607534700000|2020-12-09 17:25:00|61691.5|61676.5|61703.2|61688.2|61705.4|61689.3|61691.5|61676.5|672
1607535000000|2020-12-09 17:30:00|61704.2|61689.2|61711|61696|61732.7|61717.7|61702.3|61687.3|868
1607535300000|2020-12-09 17:35:00|61710.5|61695.5|61701.2|61686.2|61712|61697|61700.9|61685.9|743
1607535600000|2020-12-09 17:40:00|61701.6|61686.6|61704.9|61689.9|61715.1|61700.1|61700.2|61685.2|742
1607535900000|2020-12-09 17:45:00|61705|61690|61703.9|61688.9|61715.5|61700.5|61699.1|61684.1|687
1607536200000|2020-12-09 17:50:00|61704|61689|61697.1|61682.1|61710.3|61695.3|61690.8|61675.8|763
1607536500000|2020-12-09 17:55:00|61696.9|61681.9|61665|61650|61698|61683|61664.2|61649.2|771
1607536800000|2020-12-09 18:00:00|61664.3|61649.3|61687.4|61672.4|61689.1|61674.1|61659.2|61644.2|702
1607537100000|2020-12-09 18:05:00|61687.6|61672.6|61683.9|61668.9|61693.6|61678.6|61678.2|61663.2|677
1607537400000|2020-12-09 18:10:00|61683.8|61668.8|61691.9|61676.9|61699.4|61684.4|61683.1|61668.1|613
1607537700000|2020-12-09 18:15:00|61692.1|61677.1|61686.7|61671.7|61705.7|61690.7|61686.4|61671.4|803
1607538000000|2020-12-09 18:20:00|61686.9|61671.9|61695.2|61680.2|61698.6|61680.7|61681.8|61666.8|748
1607538300000|2020-12-09 18:25:00|61695|61680|61680.1|61665.1|61696.8|61681.8|61676.7|61661.7|781
1607538600000|2020-12-09 18:30:00|61680.4|61665.4|61672.9|61657.9|61692.1|61677.1|61667.9|61652.9|787
1607538900000|2020-12-09 18:35:00|61672.3|61657.3|61685.1|61670.1|61691.8|61676.3|61668.5|61653.5|820
1607539200000|2020-12-09 18:40:00|61684.9|61669.9|61697.8|61682.8|61698.6|61683.6|61684.4|61669.4|636
1607539500000|2020-12-09 18:45:00|61697.6|61682.6|61714.8|61699.8|61718.7|61703.7|61696.9|61681.9|672
1607539800000|2020-12-09 18:50:00|61715|61700|61715.9|61700.9|61725.2|61710.2|61712.8|61697.8|676
1607540100000|2020-12-09 18:55:00|61714.9|61699.9|61720|61705|61721.3|61706.3|61702.6|61687.6|733
1607540400000|2020-12-09 19:00:00|61720.1|61705.1|61699.4|61684.4|61720.4|61705.4|61678.8|61663.8|852
1607540700000|2020-12-09 19:05:00|61699.5|61684.5|61676.1|61661.1|61702.9|61687.9|61672.4|61657.4|696
1607541000000|2020-12-09 19:10:00|61677.1|61662.1|61695.2|61680.2|61696.3|61681.3|61672.2|61657.2|635
1607541300000|2020-12-09 19:15:00|61695.1|61680.1|61694.2|61679.2|61703.6|61688.6|61692.3|61677.3|564
1607541600000|2020-12-09 19:20:00|61694|61679|61695.2|61680.2|61700.7|61685.7|61693.3|61678.3|476
1607541900000|2020-12-09 19:25:00|61695.3|61680.3|61683.8|61668.8|61696|61681|61683|61668|582
1607542200000|2020-12-09 19:30:00|61684.6|61669.6|61678.1|61663.1|61688.2|61673.2|61669.7|61654.7|667
1607542500000|2020-12-09 19:35:00|61678.2|61663.2|61684.1|61669.1|61687.5|61672.5|61675.5|61660.5|586
1607542800000|2020-12-09 19:40:00|61683.3|61668.3|61664.7|61649.7|61687.3|61672.3|61664.3|61649.3|503
1607543100000|2020-12-09 19:45:00|61665.2|61650.2|61677.3|61662.3|61684.4|61669.4|61660.4|61645.4|702
1607543400000|2020-12-09 19:50:00|61677.5|61662.5|61670.5|61655.5|61680.4|61665.4|61664.1|61649.1|624
1607543700000|2020-12-09 19:55:00|61670.4|61655.4|61659.4|61644.4|61675|61660|61657|61642|636
1607544000000|2020-12-09 20:00:00|61659.6|61644.6|61659.9|61644.9|61671.8|61656.8|61652.6|61637.6|621
1607544300000|2020-12-09 20:05:00|61659.8|61644.8|61656|61641|61660.8|61645.8|61651.8|61636.8|656
1607544600000|2020-12-09 20:10:00|61655.8|61640.8|61661.2|61646.2|61665.9|61650.9|61647.2|61632.2|596
1607544900000|2020-12-09 20:15:00|61661.3|61646.3|61654.7|61639.7|61663.2|61648.2|61653.9|61638.9|471
1607545200000|2020-12-09 20:20:00|61654.6|61639.6|61657|61642|61659|61644|61645.8|61630.8|584
1607545500000|2020-12-09 20:25:00|61657.3|61642.3|61644.4|61629.4|61663.1|61648.1|61641.1|61626.1|616
1607545800000|2020-12-09 20:30:00|61644.3|61629.3|61632.4|61617.4|61648.7|61633.7|61632|61617|622
1607546100000|2020-12-09 20:35:00|61632.7|61617.7|61622.1|61607.1|61636.2|61621.2|61614.3|61599.3|666
1607546400000|2020-12-09 20:40:00|61622.4|61607.4|61613.8|61598.8|61625|61610|61613.3|61598.3|667
1607546700000|2020-12-09 20:45:00|61613.9|61598.9|61622.7|61607.7|61624.3|61609.3|61613.8|61598.8|612
1607547000000|2020-12-09 20:50:00|61622.4|61607.4|61619.4|61604.4|61624.4|61608.8|61611.4|61593.3|638
1607547300000|2020-12-09 20:55:00|61619.2|61604.2|61623.7|61608.7|61627.2|61612.2|61615.5|61598.3|758
1607547600000|2020-12-09 21:00:00|61624.9|61609.9|61615.2|61600.2|61627.6|61610.2|61613.3|61595.6|620
1607547900000|2020-12-09 21:05:00|61615.3|61600.3|61624.7|61604.7|61627.2|61608|61614|61594.2|444
1607548200000|2020-12-09 21:10:00|61624.5|61604.5|61614.8|61594.8|61625.5|61607.7|61610.8|61592.3|456
1607548500000|2020-12-09 21:15:00|61615.3|61595.3|61615.2|61595.2|61623.4|61603.4|61611.5|61593.8|376
1607548800000|2020-12-09 21:20:00|61614.9|61594.9|61612.6|61592.6|61620.5|61602.1|61610.3|61590.3|376
1607549100000|2020-12-09 21:25:00|61612.8|61592.8|61616.5|61596.5|61618.4|61599.3|61610.8|61591.7|369
1607549400000|2020-12-09 21:30:00|61616.6|61596.6|61621.8|61601.8|61623.5|61603.5|61612.1|61592.1|373
1607549700000|2020-12-09 21:35:00|61621.9|61601.9|61622.5|61602.5|61623.9|61603.9|61619.9|61597.6|283
1607550000000|2020-12-09 21:40:00|61622.3|61602.3|61625.3|61605.3|61628.1|61608.1|61620.8|61600.8|367
1607550300000|2020-12-09 21:45:00|61625.4|61605.4|61613.2|61593.2|61625.4|61605.4|61611.7|61591.7|351
1607550600000|2020-12-09 21:50:00|61612.8|61592.8|61618.7|61598.7|61620.6|61600.6|61611.5|61584.8|452
1607550900000|2020-12-09 21:55:00|61618.9|61598.9|61639.6|61587.1|61643.4|61606.4|61617|61580.7|554
1607551200000|2020-12-09 22:00:00|61641.3|61587.2|61625.4|61589.5|61648.8|61593.7|61625.3|61583.8|101
1607551500000|2020-12-09 22:05:00|61624.1|61592.8|61627.3|61584.5|61643.1|61599.2|61623|61574.4|183
1607551800000|2020-12-09 22:10:00|61624.5|61589.5|61642.8|61599.2|61649.6|61601.4|61623.1|61574.4|254
1607552100000|2020-12-09 22:15:00|61640.9|61600.4|61656.7|61574.3|61658.4|61609.9|61627.4|61571.3|402
1607552400000|2020-12-09 22:20:00|61657.5|61574.2|61662|61615.7|61669.6|61616.6|61653.4|61572.8|446
1607552700000|2020-12-09 22:25:00|61660.4|61616.2|61657|61601.8|61666.6|61619.1|61639.6|61571.1|307
1607553000000|2020-12-09 22:30:00|61655.3|61603.8|61654.5|61617|61660|61619.5|61642.7|61601.5|336
1607553300000|2020-12-09 22:35:00|61654.3|61616.8|61657.2|61607|61662.5|61623.4|61653.7|61607|288
1607553600000|2020-12-09 22:40:00|61656.6|61610.3|61645.4|61613.1|61659.8|61620.1|61637.9|61605.3|287
1607553900000|2020-12-09 22:45:00|61644|61614.1|61637.8|61610.2|61645.8|61621.3|61635|61607.2|201
1607554200000|2020-12-09 22:50:00|61640.1|61610.1|61633.3|61596.1|61640.1|61615.3|61627.6|61588.7|346
1607554500000|2020-12-09 22:55:00|61632|61599.1|61631.7|61606.7|61635.3|61608.5|61624.9|61596.2|216
1607554800000|2020-12-09 23:00:00|61632.3|61604.9|61644.7|61624.7|61646|61625.5|61622.6|61597|483
1607555100000|2020-12-09 23:05:00|61644.8|61624.8|61637.7|61617.4|61645.3|61625|61635.2|61610.1|269
1607555400000|2020-12-09 23:10:00|61637.5|61617.7|61636.1|61612.5|61638|61617.9|61631.1|61609|281
1607555700000|2020-12-09 23:15:00|61635.6|61613.2|61643.2|61617.7|61643.6|61622.6|61634.5|61608.5|316
1607556000000|2020-12-09 23:20:00|61642.6|61619.9|61649.9|61629.1|61652.7|61632.7|61642.4|61618.8|387
1607556300000|2020-12-09 23:25:00|61650|61629.9|61649.4|61629.3|61650.8|61630.4|61647.7|61624.8|362
1607556600000|2020-12-09 23:30:00|61650|61629.6|61643.8|61623.8|61650.4|61630.4|61642.8|61621.6|421
1607556900000|2020-12-09 23:35:00|61643.6|61623.6|61634.9|61612.1|61643.9|61623.6|61632.9|61611.3|449
1607557200000|2020-12-09 23:40:00|61634.8|61612|61637.7|61615.5|61641.7|61620.7|61632.9|61611.5|389
1607557500000|2020-12-09 23:45:00|61638|61615.4|61646|61626|61647|61626.9|61636.2|61614.9|333
1607557800000|2020-12-09 23:50:00|61646.1|61626.1|61646.7|61626.7|61649.1|61629.1|61644|61621.7|331
1607558100000|2020-12-09 23:55:00|61646.6|61626.6|61638.7|61618.7|61647.7|61627.7|61638.3|61617.5|351
1607558400000|2020-12-10 00:00:00|61639.3|61617.8|61615.4|61595.4|61639.3|61619.1|61607.8|61587.8|589
1607558700000|2020-12-10 00:05:00|61615.3|61595.3|61619.3|61599.3|61628.7|61608.7|61615.2|61595.2|426
1607559000000|2020-12-10 00:10:00|61619|61599|61616.4|61596.4|61623.3|61603.3|61612|61590|475
1607559300000|2020-12-10 00:15:00|61616|61596|61626.1|61606.1|61631.6|61611.6|61616|61596|433
1607559600000|2020-12-10 00:20:00|61626.3|61606.3|61616.4|61596.4|61628.7|61608.7|61611.9|61591.9|448
1607559900000|2020-12-10 00:25:00|61616.5|61596.5|61614.6|61594.6|61620.7|61600.7|61608.6|61588.3|481
1607560200000|2020-12-10 00:30:00|61614.5|61594.5|61616.4|61596.4|61627.2|61607.2|61612.8|61592.6|498
1607560500000|2020-12-10 00:35:00|61616.3|61596.3|61615.8|61595.8|61622.7|61602.7|61615.7|61595.7|386
1607560800000|2020-12-10 00:40:00|61616.1|61596.1|61610.8|61590.8|61619.4|61599.4|61608.3|61588.3|373
1607561100000|2020-12-10 00:45:00|61610.9|61590.9|61613.6|61593.6|61616.5|61596.5|61609.9|61589.9|326
1607561400000|2020-12-10 00:50:00|61611.2|61591.2|61622.7|61602.7|61624|61604|61610.8|61590.8|508
1607561700000|2020-12-10 00:55:00|61622.6|61602.6|61619.9|61599.9|61622.6|61602.6|61611|61591|556
1607562000000|2020-12-10 01:00:00|61621.2|61601.2|61618.6|61598.6|61623.5|61603.5|61609.3|61589.3|640
1607562300000|2020-12-10 01:05:00|61618.3|61598.3|61623.1|61603.1|61624.3|61604.3|61616.4|61596.4|577
1607562600000|2020-12-10 01:10:00|61623.2|61603.2|61627.2|61607.2|61628.4|61608.4|61621|61601|453
1607562900000|2020-12-10 01:15:00|61627.5|61607.5|61626|61606|61629.5|61609.5|61620.4|61600.4|440
1607563200000|2020-12-10 01:20:00|61626.2|61606.2|61622.1|61602.1|61627|61607|61620|61600|422
1607563500000|2020-12-10 01:25:00|61623.1|61603.1|61623.4|61603.4|61631.3|61611.3|61623.1|61603.1|482
1607563800000|2020-12-10 01:30:00|61623.6|61603.6|61628.1|61608.1|61628.4|61608.4|61620.1|61600.1|491
1607564100000|2020-12-10 01:35:00|61628.2|61608.2|61630.8|61610.8|61633.1|61613.1|61625.9|61605.9|471
1607564400000|2020-12-10 01:40:00|61630.2|61610.2|61626.6|61606.6|61631.7|61611.7|61622.7|61602.7|445
1607564700000|2020-12-10 01:45:00|61626.7|61606.7|61625.9|61605.9|61631.8|61611.8|61625.2|61605.2|483
1607565000000|2020-12-10 01:50:00|61625.8|61605.8|61622.7|61602.7|61628.9|61608.9|61620.8|61600.8|550
1607565300000|2020-12-10 01:55:00|61622.4|61602.4|61623.3|61603.3|61625.6|61605.6|61620.4|61600.4|446
1607565600000|2020-12-10 02:00:00|61623.5|61603.5|61623.6|61603.6|61627.5|61607.5|61620.7|61600.7|511
1607565900000|2020-12-10 02:05:00|61623.5|61603.5|61621.7|61601.7|61626.7|61606.7|61620.1|61600.1|568
1607566200000|2020-12-10 02:10:00|61621.8|61601.8|61619.9|61599.9|61623.6|61603.6|61613.5|61593.5|465
1607566500000|2020-12-10 02:15:00|61620.1|61600.1|61604.9|61584.9|61621.1|61601.1|61603.4|61583.4|540
1607566800000|2020-12-10 02:20:00|61604.8|61584.8|61589.8|61569.8|61609.4|61589.4|61587|61567|523
1607567100000|2020-12-10 02:25:00|61589.7|61569.7|61591.3|61571.3|61592.6|61572.6|61588.4|61568.4|472
1607567400000|2020-12-10 02:30:00|61591.5|61571.5|61581.4|61561.4|61592.1|61572.1|61579.2|61559.2|583
1607567700000|2020-12-10 02:35:00|61581.5|61561.5|61584.6|61564.6|61587.5|61567.5|61580.6|61560.6|589
1607568000000|2020-12-10 02:40:00|61584.7|61564.7|61579.5|61559.5|61587.2|61567.2|61577.6|61557.6|503
1607568300000|2020-12-10 02:45:00|61579.1|61559.1|61589.1|61569.1|61592|61572|61579|61559|665
1607568600000|2020-12-10 02:50:00|61589.2|61569.2|61580.5|61560.5|61589.4|61569.4|61580.4|61560.4|513
1607568900000|2020-12-10 02:55:00|61580.4|61560.4|61584.1|61564.1|61587.2|61567.2|61571.8|61551.8|570
1607569200000|2020-12-10 03:00:00|61584.3|61564.3|61585.6|61565.6|61590.5|61570.5|61581.5|61561.5|608
1607569500000|2020-12-10 03:05:00|61585.3|61565.3|61587.4|61567.4|61592.3|61572.3|61583.8|61563.8|574
1607569800000|2020-12-10 03:10:00|61587.5|61567.5|61580|61560|61593.3|61573.3|61579.5|61559.5|461
1607570100000|2020-12-10 03:15:00|61579.9|61559.9|61583.4|61563.4|61590|61570|61578.6|61558.6|520
1607570400000|2020-12-10 03:20:00|61584.2|61564.2|61586.4|61566.4|61591.7|61571.7|61581.4|61561.4|471
1607570700000|2020-12-10 03:25:00|61586.3|61566.3|61581.5|61561.5|61588.8|61568.8|61579.7|61559.7|455
1607571000000|2020-12-10 03:30:00|61581.4|61561.4|61581.4|61561.4|61583.1|61563.1|61579|61559|402
1607571300000|2020-12-10 03:35:00|61581.3|61561.3|61559.2|61539.2|61581.4|61561.4|61558.1|61538.1|507
1607571600000|2020-12-10 03:40:00|61558.5|61538.5|61558.2|61538.2|61566.3|61546.3|61552.8|61532.8|494
1607571900000|2020-12-10 03:45:00|61558.1|61538.1|61559.4|61539.4|61564.9|61544.9|61552.2|61532.2|449
1607572200000|2020-12-10 03:50:00|61559.5|61539.5|61565.9|61545.9|61567.8|61547.8|61558.4|61538.4|351
1607572500000|2020-12-10 03:55:00|61564.9|61544.9|61561.4|61541.4|61566.1|61546.1|61558.5|61538.5|426
1607572800000|2020-12-10 04:00:00|61561.3|61541.3|61554.1|61534.1|61561.8|61541.8|61550.4|61530.4|423
1607573100000|2020-12-10 04:05:00|61554|61534|61553.6|61533.6|61558.1|61538.1|61549.2|61528.8|445
1607573400000|2020-12-10 04:10:00|61553.7|61533.7|61541|61521|61557.9|61537.9|61541|61521|437
1607573700000|2020-12-10 04:15:00|61541.2|61521.2|61539.6|61519.6|61542.9|61522.9|61529.5|61509.5|631
1607574000000|2020-12-10 04:20:00|61538.8|61518.8|61546.1|61526.1|61547.5|61527.5|61536.8|61516.8|434
1607574300000|2020-12-10 04:25:00|61546.5|61526.5|61536.1|61516.1|61548.5|61528.5|61534.6|61514.6|436
1607574600000|2020-12-10 04:30:00|61536.6|61516.6|61541.3|61521.3|61548.5|61528.5|61536.5|61516.5|405
1607574900000|2020-12-10 04:35:00|61541.4|61521.4|61541.2|61521.2|61543.3|61523.3|61536.8|61516.8|377
1607575200000|2020-12-10 04:40:00|61541|61521|61540.6|61520.6|61542.5|61522.5|61534.5|61514.5|332
1607575500000|2020-12-10 04:45:00|61539.7|61519.7|61537.3|61517.3|61541.7|61521.7|61534.5|61514.5|357
1607575800000|2020-12-10 04:50:00|61537.4|61517.4|61530.4|61510.4|61538.9|61518.9|61530.4|61510.4|330
1607576100000|2020-12-10 04:55:00|61530.1|61510.1|61527|61507|61533.2|61513.2|61522.1|61502.1|442
1607576400000|2020-12-10 05:00:00|61527.2|61507.2|61531.1|61511.1|61534.5|61517|61527.2|61507.2|496
1607576700000|2020-12-10 05:05:00|61531.2|61511.2|61540.8|61520.8|61541.1|61523.2|61529.9|61511|420
1607577000000|2020-12-10 05:10:00|61540.6|61520.6|61539.7|61519.7|61544.1|61525.9|61537.6|61517.6|360
1607577300000|2020-12-10 05:15:00|61539.8|61519.8|61537.5|61517.5|61543.5|61523.5|61537.4|61517.4|326
1607577600000|2020-12-10 05:20:00|61537.6|61517.6|61540.2|61520.2|61541.8|61524.3|61536|61516|298
1607577900000|2020-12-10 05:25:00|61540.3|61520.3|61537.8|61517.8|61543.7|61523.7|61536.2|61517.8|352
1607578200000|2020-12-10 05:30:00|61537.7|61517.7|61541.9|61521.9|61543|61524.8|61537.3|61517.3|332
1607578500000|2020-12-10 05:35:00|61541.3|61521.3|61547.6|61527.6|61548.6|61530.8|61540.6|61520.6|391
1607578800000|2020-12-10 05:40:00|61547.4|61527.4|61544.4|61524.4|61552.4|61533.8|61543.9|61524.4|350
1607579100000|2020-12-10 05:45:00|61544.9|61524.9|61544.5|61524.5|61548|61528|61541.2|61521.9|372
1607579400000|2020-12-10 05:50:00|61544.4|61524.4|61557.2|61537.2|61558.5|61538.8|61544|61524|410
1607579700000|2020-12-10 05:55:00|61557.3|61537.3|61543.6|61523.6|61559.4|61539.4|61543|61523|607
1607580000000|2020-12-10 06:00:00|61544.6|61524.6|61560.6|61540.6|61561.8|61543.5|61541.3|61522.7|594
1607580300000|2020-12-10 06:05:00|61560.8|61540.8|61560.8|61540.8|61567|61549.2|61559.2|61540.5|470
1607580600000|2020-12-10 06:10:00|61560.9|61540.9|61565.7|61545.7|61571|61551|61560.7|61540.7|541
1607580900000|2020-12-10 06:15:00|61565.6|61545.6|61565.1|61550.1|61572|61552|61563.6|61545.2|429
1607581200000|2020-12-10 06:20:00|61565.3|61550.3|61562.5|61542.5|61570.4|61551.5|61558.9|61539.2|412
1607581500000|2020-12-10 06:25:00|61562.3|61542.3|61551.6|61536.6|61562.7|61545.1|61548.6|61533.6|478
1607581800000|2020-12-10 06:30:00|61552.4|61537.4|61560.3|61545.3|61564.2|61549.2|61551.1|61536.1|481
1607582100000|2020-12-10 06:35:00|61560.5|61545.5|61564.5|61549.5|61568.2|61553.2|61559.5|61544.5|476
1607582400000|2020-12-10 06:40:00|61564.7|61549.7|61584.6|61569.6|61585.2|61570.2|61564.4|61549.4|487
1607582700000|2020-12-10 06:45:00|61584.5|61569.5|61575.3|61560.3|61587.6|61572.6|61571|61556|552
1607583000000|2020-12-10 06:50:00|61575.2|61560.2|61573.9|61558.9|61576.8|61561.8|61570.8|61555.8|470
1607583300000|2020-12-10 06:55:00|61573.7|61558.7|61582.4|61567.4|61583.2|61567.4|61571.8|61556.8|542
1607583600000|2020-12-10 07:00:00|61585.4|61565.4|61576|61561|61591.8|61576.8|61573.6|61558.6|655
1607583900000|2020-12-10 07:05:00|61576.3|61561.3|61577.2|61562.2|61584.1|61569.1|61574.1|61559.1|556
1607584200000|2020-12-10 07:10:00|61577|61562|61553.2|61538.2|61577.1|61562.1|61547.9|61532.9|719
1607584500000|2020-12-10 07:15:00|61552.7|61537.7|61538.8|61523.8|61559.5|61544.5|61536.7|61521.7|663
1607584800000|2020-12-10 07:20:00|61538.3|61523.3|61538.7|61523.7|61553.6|61538.6|61534|61519|617
1607585100000|2020-12-10 07:25:00|61538.6|61523.6|61546.2|61531.2|61555.4|61540.4|61528.3|61513.3|738
1607585400000|2020-12-10 07:30:00|61546.5|61531.5|61540.6|61525.6|61560.2|61545.2|61539.2|61524.2|677
1607585700000|2020-12-10 07:35:00|61541|61526|61539.8|61524.8|61545.1|61530.1|61528.2|61513.2|744
1607586000000|2020-12-10 07:40:00|61540|61525|61556.7|61541.7|61560.2|61545.2|61537.7|61522.7|708
1607586300000|2020-12-10 07:45:00|61555.3|61540.3|61554|61539|61557.9|61542.9|61537.5|61522.5|686
1607586600000|2020-12-10 07:50:00|61555.9|61540.9|61562.9|61547.9|61565.9|61550.9|61551.1|61536.1|714
1607586900000|2020-12-10 07:55:00|61563.3|61548.3|61569.4|61554.4|61575.3|61560.3|61554.9|61539.9|800
1607587200000|2020-12-10 08:00:00|61569.2|61554.2|61582.6|61567.6|61591.6|61576.6|61566.5|61551.5|888
1607587500000|2020-12-10 08:05:00|61582.3|61567.3|61558.7|61543.7|61590.3|61575.3|61549|61534|836
1607587800000|2020-12-10 08:10:00|61558.6|61543.6|61548.6|61533.6|61559.8|61544.8|61540.4|61525.4|760
1607588100000|2020-12-10 08:15:00|61549.1|61534.1|61565.1|61550.1|61572.1|61557.1|61548.2|61533.2|795
1607588400000|2020-12-10 08:20:00|61565.6|61550.6|61554.3|61539.3|61575.5|61560.5|61554.3|61539.3|803
1607588700000|2020-12-10 08:25:00|61555.1|61540.1|61552|61537|61560.4|61545.4|61544.6|61529.6|735
1607589000000|2020-12-10 08:30:00|61551.9|61536.9|61527.4|61512.4|61552.6|61537.6|61522.8|61507.8|884
1607589300000|2020-12-10 08:35:00|61527.2|61512.2|61549|61534|61551.6|61536.6|61522.8|61507.8|731
1607589600000|2020-12-10 08:40:00|61549.1|61534.1|61563.4|61548.4|61572.4|61557.4|61546|61531|782
1607589900000|2020-12-10 08:45:00|61563.2|61548.2|61562.6|61547.6|61579.4|61564.4|61560.1|61545.1|779
1607590200000|2020-12-10 08:50:00|61563.2|61548.2|61566.8|61551.8|61567.7|61552.7|61548.5|61533.5|762
1607590500000|2020-12-10 08:55:00|61567.1|61552.1|61567.2|61552.2|61576.5|61561.5|61558.8|61543.8|820
1607590800000|2020-12-10 09:00:00|61567.8|61552.8|61590.9|61575.9|61596.7|61581.7|61567.7|61552.7|855
1607591100000|2020-12-10 09:05:00|61589.4|61574.4|61601.9|61586.9|61602.3|61587.3|61578.8|61563.8|803
1607591400000|2020-12-10 09:10:00|61602.1|61587.1|61587.1|61572.1|61605.3|61590.3|61584.5|61569.5|755
1607591700000|2020-12-10 09:15:00|61587.5|61572.5|61556.4|61541.4|61591.2|61576.2|61553.4|61538.4|822
1607592000000|2020-12-10 09:20:00|61556.8|61541.8|61553.1|61538.1|61560.8|61545.8|61543.2|61528.2|787
1607592300000|2020-12-10 09:25:00|61553|61538|61525.5|61510.5|61554.9|61539.9|61508.7|61493.7|769
1607592600000|2020-12-10 09:30:00|61525.2|61510.2|61507|61492|61529.7|61514.7|61498.2|61483.2|783
1607592900000|2020-12-10 09:35:00|61506|61491|61500.1|61485.1|61506|61491|61474.4|61459.4|853
1607593200000|2020-12-10 09:40:00|61500.6|61485.6|61486.9|61471.9|61503.3|61488.3|61483.9|61468.9|777
1607593500000|2020-12-10 09:45:00|61486.8|61471.8|61491.2|61476.2|61492.9|61477.9|61474.6|61459.6|744
1607593800000|2020-12-10 09:50:00|61491.8|61476.8|61493.1|61478.1|61494.5|61479.5|61475.8|61460.8|760
1607594100000|2020-12-10 09:55:00|61493|61478|61483.4|61468.4|61502.8|61487.8|61483.4|61468.4|793
1607594400000|2020-12-10 10:00:00|61483.5|61468.5|61479.8|61464.8|61499.1|61484.1|61478.4|61463.4|708
1607594700000|2020-12-10 10:05:00|61480|61465|61493.5|61478.5|61497.1|61482.1|61478.3|61463.3|614
1607595000000|2020-12-10 10:10:00|61493.3|61478.3|61472.5|61457.5|61493.5|61478.5|61471.3|61456.3|744
1607595300000|2020-12-10 10:15:00|61471.8|61456.8|61484.1|61469.1|61490.8|61475.8|61471.7|61456.7|714
1607595600000|2020-12-10 10:20:00|61484.2|61469.2|61488.6|61473.6|61495.1|61480.1|61479.8|61464.8|660
1607595900000|2020-12-10 10:25:00|61488.7|61473.7|61492.5|61477.5|61499.1|61484.1|61482.8|61467.8|566
1607596200000|2020-12-10 10:30:00|61492.9|61477.9|61499.8|61484.8|61499.8|61484.8|61479.3|61464.3|689
1607596500000|2020-12-10 10:35:00|61499.4|61484.4|61505|61490|61510.7|61495.7|61493.4|61478.4|621
1607596800000|2020-12-10 10:40:00|61505.2|61490.2|61512.7|61497.7|61517.3|61502.3|61504.8|61489.8|672
1607597100000|2020-12-10 10:45:00|61512.8|61497.8|61505.4|61490.4|61523.4|61508.4|61505.2|61490.2|608
1607597400000|2020-12-10 10:50:00|61505.6|61490.6|61509.6|61494.6|61519|61504|61497.7|61482.7|597
1607597700000|2020-12-10 10:55:00|61518.4|61503.4|61530.5|61515.5|61530.5|61515.5|61514.7|61499.7|715
1607598000000|2020-12-10 11:00:00|61530.4|61515.4|61533.4|61518.4|61542.4|61527.4|61521.5|61506.5|697
1607598300000|2020-12-10 11:05:00|61533.3|61518.3|61536.7|61521.7|61544.9|61529.9|61527.2|61512.2|531
1607598600000|2020-12-10 11:10:00|61535.6|61520.6|61544.8|61529.8|61544.9|61529.9|61529.9|61514.9|627
1607598900000|2020-12-10 11:15:00|61544.6|61529.6|61542.7|61527.7|61547.3|61532.3|61532.9|61517.9|658
1607599200000|2020-12-10 11:20:00|61543.1|61528.1|61540.5|61525.5|61550.6|61535.6|61532.9|61517.9|636
1607599500000|2020-12-10 11:25:00|61540.4|61525.4|61560.5|61545.5|61561.1|61546.1|61540.3|61525.3|636
1607599800000|2020-12-10 11:30:00|61560.7|61545.7|61561.3|61546.3|61565|61550|61547.6|61532.6|630
1607600100000|2020-12-10 11:35:00|61561.8|61546.8|61566.7|61551.7|61569.3|61554.3|61559.4|61544.4|661
1607600400000|2020-12-10 11:40:00|61566.8|61551.8|61578.8|61563.8|61578.8|61563.8|61564.1|61549.1|612
1607600700000|2020-12-10 11:45:00|61578.7|61563.7|61583.6|61568.6|61583.8|61568.8|61562.8|61547.8|656
1607601000000|2020-12-10 11:50:00|61583.5|61568.5|61584.4|61569.4|61591.6|61576.6|61576.3|61561.3|664
1607601300000|2020-12-10 11:55:00|61584.3|61569.3|61567.1|61552.1|61591.9|61576.9|61558|61543|736
1607601600000|2020-12-10 12:00:00|61567|61552|61583.6|61568.6|61584.6|61569.6|61560.4|61545.4|791
1607601900000|2020-12-10 12:05:00|61583.5|61568.5|61603.5|61588.5|61603.5|61588.5|61581.4|61566.4|693
1607602200000|2020-12-10 12:10:00|61603.3|61588.3|61590.7|61575.7|61610.6|61595.6|61587|61572|722
1607602500000|2020-12-10 12:15:00|61592|61577|61600.2|61585.2|61605.7|61590.7|61584.8|61569.8|701
1607602800000|2020-12-10 12:20:00|61600.9|61585.9|61587.9|61572.9|61609.9|61594.9|61584.6|61569.6|740
1607603100000|2020-12-10 12:25:00|61587.2|61572.2|61592.8|61577.8|61595.8|61580.8|61582.1|61567.1|681
1607603400000|2020-12-10 12:30:00|61592.5|61577.5|61575.8|61560.8|61607.8|61592.8|61572.2|61557.2|761
1607603700000|2020-12-10 12:35:00|61575.9|61560.9|61564.7|61549.7|61580.8|61565.8|61562.5|61547.5|711
1607604000000|2020-12-10 12:40:00|61563.2|61548.2|61578|61533.6|61578|61550.2|61548.1|61528.1|711
1607604300000|2020-12-10 12:45:00|61573.6|61536.8|61446.8|61426.8|61594.8|61550.4|61422.2|61402.2|1127
1607604600000|2020-12-10 12:50:00|61446.1|61426.1|61467.7|61447.7|61520.7|61503.6|61438.5|61418.8|1018
1607604900000|2020-12-10 12:55:00|61467|61447|61458.4|61443.4|61467.6|61450.3|61421.8|61404|1030
1607605200000|2020-12-10 13:00:00|61460.1|61445.1|61414.9|61394.9|61461.2|61446.2|61410.7|61392.4|954
1607605500000|2020-12-10 13:05:00|61412.6|61397.6|61429|61414|61433|61414.2|61380.8|61365.8|999
1607605800000|2020-12-10 13:10:00|61429.3|61414.3|61442|61422|61447.8|61430.5|61414.3|61397.1|937
1607606100000|2020-12-10 13:15:00|61442.5|61427.5|61468.5|61453.5|61480.1|61462.9|61436.2|61418.9|857
1607606400000|2020-12-10 13:20:00|61469|61454|61491.8|61476.8|61499.7|61482|61467|61449.6|792
1607606700000|2020-12-10 13:25:00|61492.2|61477.2|61464.7|61444.7|61499.5|61480|61462.9|61442.9|775
1607607000000|2020-12-10 13:30:00|61462.5|61445|61409.1|61394.1|61466.7|61447.5|61375.9|61360.9|979
1607607300000|2020-12-10 13:35:00|61409.3|61394.3|61378.9|61363.9|61411.5|61396.5|61368.2|61353.2|997
1607607600000|2020-12-10 13:40:00|61379.2|61364.2|61355.7|61340.7|61388.1|61373.1|61337.9|61322.9|1017
1607607900000|2020-12-10 13:45:00|61355.8|61340.8|61346.6|61331.6|61388|61373|61338.9|61323.9|972
1607608200000|2020-12-10 13:50:00|61346.3|61331.3|61403.1|61388.1|61404.9|61389.9|61335.6|61320.6|986
1607608500000|2020-12-10 13:55:00|61403.3|61388.3|61383.7|61368.7|61417.5|61402.5|61355.3|61340.3|1048
1607608800000|2020-12-10 14:00:00|61384|61369|61435.2|61420.2|61443|61428|61361.7|61346.7|1050
1607609100000|2020-12-10 14:05:00|61431.9|61416.9|61490.7|61475.7|61497.3|61482.3|61414.3|61399.3|1029
1607609400000|2020-12-10 14:10:00|61491.2|61476.2|61474|61459|61531.4|61516.4|61448.1|61433.1|1042
1607609700000|2020-12-10 14:15:00|61474.9|61459.9|61463.1|61448.1|61482.1|61467.1|61451.3|61436.3|924
1607610000000|2020-12-10 14:20:00|61463.3|61448.3|61479|61464|61491.5|61476.5|61460.7|61445.7|876
1607610300000|2020-12-10 14:25:00|61479.5|61464.5|61477.4|61462.4|61511.8|61496.8|61476.4|61461.4|935
1607610600000|2020-12-10 14:30:00|61476.1|61461.1|61441.9|61426.9|61476.2|61461.2|61433.7|61418.7|1014
1607610900000|2020-12-10 14:35:00|61442.3|61427.3|61379.3|61364.3|61443.9|61428.9|61366.4|61351.4|1030
1607611200000|2020-12-10 14:40:00|61379.1|61364.1|61358.6|61343.6|61389.7|61374.7|61349.2|61334.2|1044
1607611500000|2020-12-10 14:45:00|61359.3|61344.3|61320.9|61305.9|61359.3|61344.3|61311.3|61296.3|1040
1607611800000|2020-12-10 14:50:00|61320.7|61305.7|61300.2|61285.2|61320.7|61305.7|61287.7|61272.7|1026
1607612100000|2020-12-10 14:55:00|61300.6|61285.6|61251|61236|61301.5|61286.5|61239.2|61224.2|1049
1607612400000|2020-12-10 15:00:00|61251.9|61236.9|61237.7|61222.7|61262.7|61247.7|61222.4|61207.4|1037
1607612700000|2020-12-10 15:05:00|61238.3|61223.3|61257.5|61242.5|61258.9|61243.9|61220.4|61205.4|993
1607613000000|2020-12-10 15:10:00|61258|61243|61308|61293|61310.1|61295.1|61253|61238|966
1607613300000|2020-12-10 15:15:00|61307.8|61292.8|61340.6|61325.6|61343.1|61328.1|61301.3|61286.3|1008
1607613600000|2020-12-10 15:20:00|61341.1|61326.1|61360.3|61345.3|61362.6|61347.6|61333.9|61318.9|972
1607613900000|2020-12-10 15:25:00|61360.1|61345.1|61362.2|61347.2|61379.1|61364.1|61344.1|61329.1|953
1607614200000|2020-12-10 15:30:00|61362.1|61347.1|61401.4|61386.4|61407|61392|61343.4|61328.4|1035
1607614500000|2020-12-10 15:35:00|61399.7|61384.7|61357.5|61342.5|61412.2|61397.2|61357.1|61342.1|955
1607614800000|2020-12-10 15:40:00|61361.9|61346.9|61348.6|61333.6|61392.6|61377.6|61347.6|61332.6|918
1607615100000|2020-12-10 15:45:00|61347.7|61332.7|61385.8|61370.8|61388.2|61373.2|61329.4|61314.4|1022
1607615400000|2020-12-10 15:50:00|61386.4|61371.4|61337.3|61322.3|61386.4|61371.4|61321.4|61306.4|1016
1607615700000|2020-12-10 15:55:00|61337.9|61322.9|61355.3|61340.3|61391.2|61376.2|61326.5|61311.5|1064
1607616000000|2020-12-10 16:00:00|61353|61338|61379.7|61364.7|61386.5|61371.5|61345.2|61330.2|985
1607616300000|2020-12-10 16:05:00|61379.8|61364.8|61438.3|61423.3|61440.1|61425.1|61375.6|61360.6|927
1607616600000|2020-12-10 16:10:00|61433.9|61418.9|61446|61431|61451|61436|61423.2|61408.2|905
1607616900000|2020-12-10 16:15:00|61446.2|61431.2|61439.9|61424.9|61453.5|61438.5|61434.9|61419.9|882
1607617200000|2020-12-10 16:20:00|61441.3|61426.3|61433.6|61418.6|61452.6|61437.6|61432.1|61417.1|833
1607617500000|2020-12-10 16:25:00|61432.8|61417.8|61423.4|61408.4|61437.2|61422.2|61420.9|61405.9|751
1607617800000|2020-12-10 16:30:00|61421.1|61406.1|61445.7|61430.7|61446|61431|61417.6|61402.6|798
1607618100000|2020-12-10 16:35:00|61447.3|61432.3|61459.2|61444.2|61466.2|61451.2|61444.3|61429.3|828
1607618400000|2020-12-10 16:40:00|61459.3|61444.3|61447.2|61427.2|61463.2|61448.2|61439.7|61424.7|748
1607618700000|2020-12-10 16:45:00|61447.5|61427.5|61426.7|61411.7|61449.7|61432.5|61420.2|61400.6|799
1607619000000|2020-12-10 16:50:00|61426.1|61411.1|61444|61429|61444.4|61429.4|61419.6|61404.6|783
1607619300000|2020-12-10 16:55:00|61444.8|61429.8|61443.3|61428.3|61458.5|61443.5|61432.5|61417.5|870
1607619600000|2020-12-10 17:00:00|61443.8|61428.8|61426.1|61411.1|61444.2|61429.2|61419.8|61404.8|742
1607619900000|2020-12-10 17:05:00|61426.4|61411.4|61435.7|61415.7|61435.7|61418|61416.8|61401.8|661
1607620200000|2020-12-10 17:10:00|61436|61416|61396.7|61381.7|61436|61416|61389.3|61374.3|660
1607620500000|2020-12-10 17:15:00|61396.6|61381.6|61411|61396|61412.7|61397.7|61391.2|61375.4|744
1607620800000|2020-12-10 17:20:00|61410.8|61395.8|61420.2|61405.2|61421.5|61406.5|61405.4|61390.4|686
1607621100000|2020-12-10 17:25:00|61420.1|61405.1|61409.7|61394.7|61420.2|61405.2|61408.1|61393.1|563
1607621400000|2020-12-10 17:30:00|61409.4|61394.4|61415.6|61400.6|61422.2|61407.2|61405.8|61390.8|632
1607621700000|2020-12-10 17:35:00|61415.5|61400.5|61402.4|61387.4|61422.2|61407.2|61402.2|61387.2|689
1607622000000|2020-12-10 17:40:00|61402.2|61387.2|61415.7|61400.7|61427.6|61410.6|61397.2|61380.7|715
1607622300000|2020-12-10 17:45:00|61415.4|61400.4|61410.5|61395.5|61419.6|61402.1|61401.3|61386.3|703
1607622600000|2020-12-10 17:50:00|61411.4|61396.4|61430|61415|61430.8|61415.8|61411.4|61396.4|712
1607622900000|2020-12-10 17:55:00|61430.4|61415.4|61415.8|61400.8|61435.1|61420.1|61403.2|61386.1|854
1607623200000|2020-12-10 18:00:00|61415.6|61400.6|61441.9|61426.9|61451.3|61435.1|61415.6|61400.6|898
1607623500000|2020-12-10 18:05:00|61442|61427|61450.2|61435.2|61457.2|61442.2|61432.4|61417.4|778
1607623800000|2020-12-10 18:10:00|61450.3|61435.3|61419.4|61404.4|61455|61439.9|61419.3|61404.3|677
1607624100000|2020-12-10 18:15:00|61418.7|61403.7|61399.6|61384.6|61421.3|61406.3|61399.6|61384.6|593
1607624400000|2020-12-10 18:20:00|61399.9|61384.9|61404.6|61389.6|61405.5|61390.1|61385.4|61370.4|696
1607624700000|2020-12-10 18:25:00|61404.3|61389.3|61398.5|61383.5|61407.2|61392.2|61391.2|61373.8|749
1607625000000|2020-12-10 18:30:00|61398.2|61383.2|61390.6|61375.6|61399.8|61384.8|61389.2|61374.2|670
1607625300000|2020-12-10 18:35:00|61390.8|61375.8|61399.9|61384.9|61401.1|61386.1|61390.3|61375.3|565
1607625600000|2020-12-10 18:40:00|61400.1|61385.1|61392.2|61377.2|61403.9|61387|61391.5|61376.5|531
1607625900000|2020-12-10 18:45:00|61392|61377|61402.6|61387.6|61407.7|61392.7|61383.9|61367.2|595
1607626200000|2020-12-10 18:50:00|61402.4|61387.4|61405.3|61390.3|61415.7|61400.7|61400.2|61385.2|493
1607626500000|2020-12-10 18:55:00|61405.5|61390.5|61398.4|61383.4|61410.3|61395.3|61398.2|61383.2|519
1607626800000|2020-12-10 19:00:00|61398.6|61383.6|61397|61382|61400.5|61385|61389|61374|489
1607627100000|2020-12-10 19:05:00|61397.3|61382.3|61393.1|61378.1|61404.5|61387.3|61392.1|61375|604
1607627400000|2020-12-10 19:10:00|61393|61378|61402.6|61387.6|61412.6|61397.6|61392.8|61377.8|622
1607627700000|2020-12-10 19:15:00|61403.8|61388.8|61414.1|61399.1|61424.7|61409.7|61403.4|61388.4|570
1607628000000|2020-12-10 19:20:00|61414|61399|61408.4|61393.4|61418|61403|61407.7|61392.7|573
1607628300000|2020-12-10 19:25:00|61408.5|61393.5|61403.8|61383.8|61413.9|61398.9|61400.9|61383.3|589
1607628600000|2020-12-10 19:30:00|61403.9|61383.9|61374.6|61359.6|61406.2|61389.4|61374.6|61359.1|570
1607628900000|2020-12-10 19:35:00|61374.7|61359.7|61351.8|61336.8|61377|61362|61351.7|61334.9|559
1607629200000|2020-12-10 19:40:00|61352|61337|61359.4|61344.4|61363.8|61348.5|61352|61332.9|503
1607629500000|2020-12-10 19:45:00|61359.3|61344.3|61345|61330|61364.7|61347|61343|61325.3|607
1607629800000|2020-12-10 19:50:00|61344.7|61329.7|61354.4|61339.4|61354.5|61339.5|61342.1|61327.1|519
1607630100000|2020-12-10 19:55:00|61354.8|61339.8|61357.9|61337.9|61367.5|61349.6|61351.9|61333.3|652
1607630400000|2020-12-10 20:00:00|61357.7|61337.7|61359.6|61339.6|61365.9|61349.1|61353.8|61335|626
1607630700000|2020-12-10 20:05:00|61359.9|61339.9|61363.5|61343.5|61365.8|61348.8|61354|61335.4|550
1607631000000|2020-12-10 20:10:00|61363.4|61343.4|61339.4|61319.4|61364.6|61347.5|61336.8|61319.1|588
1607631300000|2020-12-10 20:15:00|61337|61322|61324.9|61309.9|61337|61322|61311.9|61296|658
1607631600000|2020-12-10 20:20:00|61325.9|61310.9|61312.2|61297.2|61329.5|61314.5|61311.6|61294.1|622
1607631900000|2020-12-10 20:25:00|61312.4|61297.4|61308.5|61293.5|61325.1|61310.1|61306.2|61291.2|597
1607632200000|2020-12-10 20:30:00|61307.6|61292.6|61309|61294|61316.1|61301.1|61306|61291|564
1607632500000|2020-12-10 20:35:00|61309.3|61294.3|61310.3|61295.3|61310.9|61295.9|61300.6|61285.6|624
1607632800000|2020-12-10 20:40:00|61309.1|61294.1|61309.4|61289.4|61310.2|61295.2|61295.2|61280.2|647
1607633100000|2020-12-10 20:45:00|61309.3|61289.3|61302.7|61287.7|61310.2|61295.2|61297.2|61282.2|564
1607633400000|2020-12-10 20:50:00|61302.5|61287.5|61308|61288|61318.1|61298.1|61302|61284.4|621
1607633700000|2020-12-10 20:55:00|61307.2|61287.2|61312.4|61297.4|61321.3|61305.5|61302.7|61283.5|717
1607634000000|2020-12-10 21:00:00|61312.2|61297.2|61340.4|61325.4|61352.7|61335.5|61312.2|61295.9|632
1607634300000|2020-12-10 21:05:00|61340.3|61325.3|61341.5|61321.5|61342.5|61327.5|61324.6|61305.9|510
1607634600000|2020-12-10 21:10:00|61341.6|61321.6|61340.3|61320.3|61342.5|61327.5|61327.3|61308.1|429
1607634900000|2020-12-10 21:15:00|61340.2|61320.2|61339.9|61324.9|61344.9|61327.8|61337.1|61319.5|327
1607635200000|2020-12-10 21:20:00|61339.8|61324.8|61323.4|61308.4|61339.9|61324.9|61320.9|61305.9|365
1607635500000|2020-12-10 21:25:00|61323.3|61308.3|61321.1|61301.1|61326.5|61309.2|61319.4|61300.9|404
1607635800000|2020-12-10 21:30:00|61321.4|61301.4|61320.8|61300.8|61324.7|61306.2|61316.8|61299.7|328
1607636100000|2020-12-10 21:35:00|61321.2|61301.2|61316.1|61296.1|61322.3|61303.6|61312|61293.5|297
1607636400000|2020-12-10 21:40:00|61313.8|61293.8|61316.6|61296.6|61321.7|61301.7|61313.7|61293.7|435
1607636700000|2020-12-10 21:45:00|61316.5|61296.5|61319.4|61299.4|61323.1|61303.1|61314.7|61294.7|473
1607637000000|2020-12-10 21:50:00|61319.2|61299.2|61320|61300|61321.9|61301.9|61310|61290|354
1607637300000|2020-12-10 21:55:00|61320.8|61300.8|61349.2|61306.7|61349.2|61311.5|61315|61294|431
1607637600000|2020-12-10 22:00:00|61349.3|61306.8|61339.5|61304.7|61363.5|61313.2|61331|61302.1|86
1607637900000|2020-12-10 22:05:00|61334.6|61297.5|61339.6|61306.8|61348.8|61312|61334.3|61293.5|85
1607638200000|2020-12-10 22:10:00|61343.6|61300.4|61338.6|61303.8|61354.7|61310|61338.1|61299.6|54
1607638500000|2020-12-10 22:15:00|61344.4|61299.7|61341.8|61297.1|61344.4|61305.9|61336.6|61287.2|85
1607638800000|2020-12-10 22:20:00|61342.1|61296.4|61330.7|61298.5|61343.7|61309.2|61330.7|61293.4|64
1607639100000|2020-12-10 22:25:00|61340.1|61299.6|61339|61298|61356.9|61309|61330.6|61279.5|143
1607639400000|2020-12-10 22:30:00|61339.8|61298.8|61336.9|61304.2|61346.5|61306.9|61332.3|61290.3|181
1607639700000|2020-12-10 22:35:00|61336.4|61304.3|61335.9|61300.5|61341.5|61308.6|61325.8|61298.9|153
1607640000000|2020-12-10 22:40:00|61331.4|61304|61323.9|61303.7|61340.7|61306.8|61319.9|61294.6|135
1607640300000|2020-12-10 22:45:00|61323.2|61303.2|61330.7|61306.3|61334.8|61311.8|61323.2|61292.3|214
1607640600000|2020-12-10 22:50:00|61329.9|61306.9|61328.9|61304|61334.3|61307.5|61323.1|61300.3|294
1607640900000|2020-12-10 22:55:00|61329.1|61302.9|61327.7|61299.5|61334.6|61306.2|61321.7|61298.9|256
1607641200000|2020-12-10 23:00:00|61324.3|61302.5|61321.7|61301.7|61325.2|61305.2|61316.9|61296.9|422
1607641500000|2020-12-10 23:05:00|61321.5|61301.5|61317.6|61297.6|61323.4|61303.4|61316.9|61296.9|234
1607641800000|2020-12-10 23:10:00|61317.8|61297.8|61312.3|61292.3|61320.2|61300.2|61311.6|61291.6|264
1607642100000|2020-12-10 23:15:00|61312.4|61292.4|61309.6|61289.6|61320|61299.1|61306.2|61286.2|356
1607642400000|2020-12-10 23:20:00|61308.5|61288.5|61309.8|61289.8|61311.7|61291.4|61306.6|61286.6|322
1607642700000|2020-12-10 23:25:00|61309.1|61289.1|61309.3|61289.3|61314.7|61292.7|61306.7|61285.3|302
1607643000000|2020-12-10 23:30:00|61310.8|61290.8|61311.7|61291.7|61313.5|61293.5|61306.4|61286.4|374
1607643300000|2020-12-10 23:35:00|61311.9|61291.9|61311.5|61290.5|61314.8|61293|61307.9|61287.9|331
1607643600000|2020-12-10 23:40:00|61311.2|61290.8|61320|61300|61322.5|61302.5|61309.3|61289|403
1607643900000|2020-12-10 23:45:00|61320.3|61300.3|61314.7|61294.7|61323.3|61303.3|61313.8|61293|376
1607644200000|2020-12-10 23:50:00|61314.6|61294.6|61305.5|61285.5|61316.1|61295.8|61305.3|61285.3|394
1607644500000|2020-12-10 23:55:00|61305.4|61285.4|61308.5|61288.5|61312.9|61292.9|61304.4|61284.4|357
1607644800000|2020-12-11 00:00:00|61308.3|61288.3|61295.8|61275.8|61312.5|61292.5|61293.1|61273.1|500
1607645100000|2020-12-11 00:05:00|61295|61275|61301.1|61281.1|61301.1|61281.1|61290.6|61270.6|551
1607645400000|2020-12-11 00:10:00|61301.4|61281.4|61296.3|61276.3|61303.8|61283.8|61290.4|61270.4|516
1607645700000|2020-12-11 00:15:00|61296.1|61276.1|61299|61279|61306.3|61286.3|61292.1|61272.1|538
1607646000000|2020-12-11 00:20:00|61298.9|61278.9|61303.8|61283.8|61305.9|61285.9|61294.6|61274.4|525
1607646300000|2020-12-11 00:25:00|61305.1|61285.1|61303.6|61283.6|61305.7|61285.7|61301.3|61281.3|428
1607646600000|2020-12-11 00:30:00|61303.5|61283.5|61310.7|61290.7|61313.4|61293.4|61302.8|61281.5|391
1607646900000|2020-12-11 00:35:00|61310.9|61290.9|61306.9|61286.9|61310.9|61290.9|61306.4|61286.4|327
1607647200000|2020-12-11 00:40:00|61307|61287|61304.7|61284.7|61307.6|61287.6|61302.7|61282.7|380
1607647500000|2020-12-11 00:45:00|61304.8|61284.8|61316|61296|61316.1|61296.1|61302.9|61282.9|514
1607647800000|2020-12-11 00:50:00|61315.8|61295.8|61307.5|61287.5|61316.9|61296.9|61305.9|61285.9|449
1607648100000|2020-12-11 00:55:00|61308.8|61288.8|61302.2|61282.2|61317.7|61297.7|61293.1|61273.1|581
1607648400000|2020-12-11 01:00:00|61301.6|61281.6|61271.1|61251.1|61301.6|61281.6|61268.8|61248.8|716
1607648700000|2020-12-11 01:05:00|61270.9|61250.9|61258.8|61238.8|61272.9|61254.3|61254.8|61234.8|611
1607649000000|2020-12-11 01:10:00|61260|61240|61269.5|61249.5|61286.7|61266.7|61260|61240|662
1607649300000|2020-12-11 01:15:00|61270|61250|61252.4|61232.4|61273|61253|61251.1|61231.1|595
1607649600000|2020-12-11 01:20:00|61252.6|61232.6|61237.7|61217.7|61256.3|61236.3|61230.1|61210.1|803
1607649900000|2020-12-11 01:25:00|61237.5|61217.5|61252|61232|61254.5|61234.5|61236|61216|691
1607650200000|2020-12-11 01:30:00|61252.3|61232.3|61246.8|61226.8|61253|61233|61240.7|61220.7|626
1607650500000|2020-12-11 01:35:00|61246.9|61226.9|61247.5|61227.5|61247.6|61227.6|61236.8|61216.8|586
1607650800000|2020-12-11 01:40:00|61247.7|61227.7|61237.3|61217.3|61247.7|61227.7|61235.9|61215.9|494
1607651100000|2020-12-11 01:45:00|61237.2|61217.2|61237.5|61217.5|61242.4|61222.4|61233.9|61213.9|439
1607651400000|2020-12-11 01:50:00|61237.2|61217.2|61231.5|61211.5|61238.6|61218.7|61230.5|61210.5|465
1607651700000|2020-12-11 01:55:00|61231.3|61211.3|61250.6|61230.6|61255|61235|61228.6|61208.6|736
1607652000000|2020-12-11 02:00:00|61249.1|61229.1|61265.9|61245.9|61266.2|61246.2|61249.1|61229.1|727
1607652300000|2020-12-11 02:05:00|61263.7|61243.7|61264.7|61244.7|61274.4|61254.5|61262.4|61242.4|655
1607652600000|2020-12-11 02:10:00|61264.6|61244.6|61263|61243|61268.4|61248.4|61261.8|61241.8|461
1607652900000|2020-12-11 02:15:00|61263.3|61243.3|61267.3|61247.3|61268.2|61248.2|61260.9|61240.9|420
1607653200000|2020-12-11 02:20:00|61267.5|61247.5|61257.1|61237.1|61270.3|61250.3|61256.6|61236.6|446
1607653500000|2020-12-11 02:25:00|61257.3|61237.3|61255|61235|61257.5|61237.5|61252|61232|431
1607653800000|2020-12-11 02:30:00|61255.1|61235.1|61264.1|61244.1|61271.5|61251.5|61254|61234|528
1607654100000|2020-12-11 02:35:00|61264.3|61244.3|61267.7|61247.7|61269.1|61249.1|61262.1|61242.1|435
1607654400000|2020-12-11 02:40:00|61267.8|61247.8|61265.7|61245.7|61274.4|61254.4|61265.4|61245.4|491
1607654700000|2020-12-11 02:45:00|61265.4|61245.4|61264.8|61244.8|61267.9|61247.9|61260.9|61240.9|345
1607655000000|2020-12-11 02:50:00|61264.9|61244.9|61253.2|61233.2|61268.6|61248.6|61252.7|61232.7|390
1607655300000|2020-12-11 02:55:00|61253.4|61233.4|61242.5|61222.5|61253.5|61233.5|61234.7|61214.7|596
1607655600000|2020-12-11 03:00:00|61242.8|61222.8|61247.3|61227.3|61248.7|61228.7|61239|61219|548
1607655900000|2020-12-11 03:05:00|61247.8|61227.8|61253.4|61233.4|61257|61237|61247.3|61227.3|560
1607656200000|2020-12-11 03:10:00|61252.8|61232.8|61260.1|61240.1|61260.6|61240.6|61247.6|61227.6|547
1607656500000|2020-12-11 03:15:00|61260.2|61240.2|61248.8|61228.8|61260.2|61240.2|61247.7|61227.7|519
1607656800000|2020-12-11 03:20:00|61248.7|61228.7|61242.9|61222.9|61251.1|61231.1|61241.2|61221.2|483
1607657100000|2020-12-11 03:25:00|61243.2|61223.2|61235|61215|61245.7|61225.7|61234.1|61214.1|513
1607657400000|2020-12-11 03:30:00|61234.9|61214.9|61243.9|61223.9|61246.1|61226.1|61234.9|61214.9|510
1607657700000|2020-12-11 03:35:00|61243.7|61223.7|61246.7|61226.7|61249.9|61229.9|61242.8|61222.8|374
1607658000000|2020-12-11 03:40:00|61246.8|61226.8|61233.6|61213.6|61247.3|61227.3|61230.7|61210.7|483
1607658300000|2020-12-11 03:45:00|61233.5|61213.5|61241.9|61221.9|61244.5|61224.5|61231.7|61211.7|464
1607658600000|2020-12-11 03:50:00|61241.7|61221.7|61244.5|61224.5|61246.8|61226.8|61238.8|61218.8|421
1607658900000|2020-12-11 03:55:00|61244.2|61224.2|61239.9|61219.9|61245.3|61225.3|61235.5|61215.5|470
1607659200000|2020-12-11 04:00:00|61240.5|61220.5|61231.1|61211.1|61240.5|61220.5|61229.9|61209.9|404
1607659500000|2020-12-11 04:05:00|61230.9|61210.9|61230.6|61210.6|61232.8|61212.8|61228.7|61208.7|354
1607659800000|2020-12-11 04:10:00|61230.5|61210.5|61239.9|61219.9|61242.5|61222.5|61229.3|61209.3|408
1607660100000|2020-12-11 04:15:00|61240.1|61220.1|61234.6|61214.6|61241.6|61221.6|61234.6|61214.6|396
1607660400000|2020-12-11 04:20:00|61234.5|61214.5|61234.2|61214.2|61238.2|61218.2|61233.8|61213.8|347
1607660700000|2020-12-11 04:25:00|61234.4|61214.4|61234.8|61214.8|61236.3|61216.3|61231.4|61211.4|241
1607661000000|2020-12-11 04:30:00|61234|61214|61234.5|61214.5|61241.7|61221.7|61233.9|61213.9|346
1607661300000|2020-12-11 04:35:00|61235|61215|61235.2|61215.2|61236|61216|61230.7|61210.7|316
1607661600000|2020-12-11 04:40:00|61235.1|61215.1|61237.8|61217.8|61240.5|61220.5|61234.6|61214.6|350
1607661900000|2020-12-11 04:45:00|61237.5|61217.5|61239.6|61219.6|61241.6|61221.6|61237|61217|395
1607662200000|2020-12-11 04:50:00|61239|61219|61248.2|61228.2|61249.2|61229.2|61238.7|61218.7|374
1607662500000|2020-12-11 04:55:00|61248.1|61228.1|61252.6|61232.6|61254.2|61234.2|61246.9|61226.9|420
1607662800000|2020-12-11 05:00:00|61253.5|61233.5|61241.8|61221.8|61256|61236|61240.8|61220.8|455
1607663100000|2020-12-11 05:05:00|61242|61222|61252.4|61232.4|61253.8|61233.8|61240.6|61220.6|384
1607663400000|2020-12-11 05:10:00|61252.6|61232.6|61255.8|61235.8|61260.5|61240.5|61252.3|61232.3|431
1607663700000|2020-12-11 05:15:00|61255.5|61235.5|61252.4|61232.4|61256.8|61236.8|61248.9|61228.9|408
1607664000000|2020-12-11 05:20:00|61252.3|61232.3|61259.8|61239.8|61260.3|61240.3|61252.2|61232.2|341
1607664300000|2020-12-11 05:25:00|61259.5|61239.5|61258.3|61238.3|61261.8|61241.8|61254.7|61234.7|385
1607664600000|2020-12-11 05:30:00|61258.4|61238.4|61258.4|61238.4|61262.5|61242.5|61257.3|61237.3|421
1607664900000|2020-12-11 05:35:00|61258.3|61238.3|61256|61236|61259|61239|61255.5|61235.5|322
1607665200000|2020-12-11 05:40:00|61256.1|61236.1|61256.5|61236.5|61260.6|61240.6|61255.2|61235.2|369
1607665500000|2020-12-11 05:45:00|61256.4|61236.4|61251.5|61231.5|61256.7|61236.7|61248.1|61228.1|466
1607665800000|2020-12-11 05:50:00|61251.4|61231.4|61242.5|61222.5|61253.9|61233.9|61241.3|61221.3|488
1607666100000|2020-12-11 05:55:00|61242.3|61222.3|61243.3|61223.3|61247.8|61227.8|61233.7|61213.7|514
1607666400000|2020-12-11 06:00:00|61242.5|61222.5|61233.1|61213.1|61242.5|61222.5|61230.5|61210.5|440
1607666700000|2020-12-11 06:05:00|61233.3|61213.3|61229.9|61209.9|61235.7|61215.7|61228.9|61208.9|412
1607667000000|2020-12-11 06:10:00|61229.8|61209.8|61230.8|61210.8|61235.1|61215.1|61224.4|61204.4|442
1607667300000|2020-12-11 06:15:00|61230.6|61210.6|61235.5|61215.5|61242.8|61222.8|61227.9|61207.9|452
1607667600000|2020-12-11 06:20:00|61235.4|61215.4|61223.9|61203.9|61237.6|61217.6|61223.2|61203.2|479
1607667900000|2020-12-11 06:25:00|61223.8|61203.8|61212.5|61192.5|61226.5|61206.5|61210.9|61190.9|568
1607668200000|2020-12-11 06:30:00|61212.8|61192.8|61212.1|61192.1|61218.1|61198.1|61208.5|61188.5|516
1607668500000|2020-12-11 06:35:00|61212|61192|61223.8|61203.8|61229.1|61209.1|61205.1|61185.1|624
1607668800000|2020-12-11 06:40:00|61223.7|61203.7|61218.2|61203.2|61228.6|61211|61218.1|61199.9|578
1607669100000|2020-12-11 06:45:00|61218.4|61203.4|61214.4|61199.4|61222.2|61205.6|61211.1|61193.8|589
1607669400000|2020-12-11 06:50:00|61214.5|61199.5|61222.7|61207.7|61224|61207.7|61211.1|61193.8|544
1607669700000|2020-12-11 06:55:00|61222.6|61207.6|61233.6|61213.6|61233.6|61216|61219.7|61204.1|400
1607670000000|2020-12-11 07:00:00|61232.4|61212.4|61237.3|61222.3|61239|61224|61222.4|61205.2|654
1607670300000|2020-12-11 07:05:00|61237.2|61222.2|61240|61225|61242.9|61227.9|61229.8|61214.8|629
1607670600000|2020-12-11 07:10:00|61239.9|61224.9|61224.8|61209.8|61240.1|61225.1|61224.2|61208.6|572
1607670900000|2020-12-11 07:15:00|61226.7|61211.7|61222.9|61207.9|61236.5|61221.5|61220.7|61205.7|600
1607671200000|2020-12-11 07:20:00|61223|61208|61241|61226|61244.6|61229.6|61222.8|61207.8|552
1607671500000|2020-12-11 07:25:00|61241.1|61226.1|61251.9|61236.9|61255.2|61240.2|61238|61223|583
1607671800000|2020-12-11 07:30:00|61251.6|61236.6|61299.7|61284.7|61306.1|61291.1|61247.1|61232.1|794
1607672100000|2020-12-11 07:35:00|61298.5|61283.5|61308.7|61293.7|61314|61299|61292.8|61277.8|681
1607672400000|2020-12-11 07:40:00|61308.5|61293.5|61344.9|61329.9|61348.2|61333.2|61308.4|61293.4|732
1607672700000|2020-12-11 07:45:00|61345|61330|61356.2|61341.2|61367.7|61352.7|61340.4|61325.4|703
1607673000000|2020-12-11 07:50:00|61355.7|61340.7|61374.6|61359.6|61378.6|61363.6|61350.5|61335.5|710
1607673300000|2020-12-11 07:55:00|61374.9|61359.9|61365.3|61350.3|61391.3|61376.3|61359|61344|764
1607673600000|2020-12-11 08:00:00|61366|61351|61344.8|61329.8|61376.8|61361.8|61343.3|61328.3|843
1607673900000|2020-12-11 08:05:00|61344.4|61329.4|61361.1|61346.1|61368.7|61353.7|61344.1|61329.1|858
1607674200000|2020-12-11 08:10:00|61360.2|61345.2|61376.7|61361.7|61378.7|61363.7|61341.6|61326.6|853
1607674500000|2020-12-11 08:15:00|61376.5|61361.5|61431.1|61416.1|61435.8|61420.8|61376.2|61361.2|936
1607674800000|2020-12-11 08:20:00|61431.2|61416.2|61435.2|61420.2|61449.8|61434.8|61411.6|61396.6|914
1607675100000|2020-12-11 08:25:00|61434.8|61419.8|61422|61407|61440.3|61425.3|61413.3|61398.3|894
1607675400000|2020-12-11 08:30:00|61421.7|61406.7|61396.5|61381.5|61427.6|61412.6|61395.6|61380.6|910
1607675700000|2020-12-11 08:35:00|61397.4|61382.4|61398.2|61383.2|61403.7|61388.7|61382.2|61367.2|912
1607676000000|2020-12-11 08:40:00|61397.5|61382.5|61369.1|61354.1|61405|61390|61364.7|61349.7|887
1607676300000|2020-12-11 08:45:00|61370|61355|61405.4|61390.4|61409.3|61394.3|61369.9|61354.9|903
1607676600000|2020-12-11 08:50:00|61404|61389|61411.9|61396.9|61413.8|61398.8|61387.9|61372.9|922
1607676900000|2020-12-11 08:55:00|61412|61397|61394.4|61379.4|61420.2|61405.2|61389.7|61374.7|876
1607677200000|2020-12-11 09:00:00|61394.5|61379.5|61372.5|61357.5|61394.5|61379.5|61356.4|61341.4|932
1607677500000|2020-12-11 09:05:00|61372.7|61357.7|61395.3|61380.3|61398.6|61383.6|61370|61355|759
1607677800000|2020-12-11 09:10:00|61395.1|61380.1|61384.7|61369.7|61399.1|61384.1|61370.5|61355.5|775
1607678100000|2020-12-11 09:15:00|61384.9|61369.9|61355.7|61340.7|61385.3|61370.3|61354.7|61339.7|828
1607678400000|2020-12-11 09:20:00|61356|61341|61383.6|61368.6|61383.8|61368.8|61352.7|61337.7|760
1607678700000|2020-12-11 09:25:00|61383.8|61368.8|61377.1|61362.1|61398.6|61383.6|61375.7|61360.7|750
1607679000000|2020-12-11 09:30:00|61377|61362|61382.2|61367.2|61382.9|61367.9|61365.7|61350.7|733
1607679300000|2020-12-11 09:35:00|61382.3|61367.3|61371.1|61356.1|61383.4|61368.4|61363.1|61348.1|768
1607679600000|2020-12-11 09:40:00|61371.3|61356.3|61370.6|61355.6|61380.7|61365.7|61362.7|61347.7|740
1607679900000|2020-12-11 09:45:00|61372|61357|61388.2|61373.2|61394.9|61379.9|61363.8|61348.8|760
1607680200000|2020-12-11 09:50:00|61387.6|61372.6|61429.5|61414.5|61437.5|61422.5|61386.6|61371.6|840
1607680500000|2020-12-11 09:55:00|61429.6|61414.6|61434.7|61419.7|61460.7|61445.7|61423.7|61408.7|942
1607680800000|2020-12-11 10:00:00|61434.4|61419.4|61396.1|61381.1|61440.8|61425.8|61393.8|61378.8|845
1607681100000|2020-12-11 10:05:00|61395.8|61380.8|61402|61387|61402.6|61387.6|61388.7|61373.7|695
1607681400000|2020-12-11 10:10:00|61400.9|61385.9|61382|61367|61404.1|61389.1|61373.8|61358.8|823
1607681700000|2020-12-11 10:15:00|61382.9|61367.9|61397.5|61382.5|61398.5|61383.5|61378.2|61363.2|749
1607682000000|2020-12-11 10:20:00|61397.4|61382.4|61374|61359|61405.4|61390.4|61373.6|61358.6|747
1607682300000|2020-12-11 10:25:00|61374.2|61359.2|61357.6|61342.6|61375|61360|61339.8|61324.8|840
1607682600000|2020-12-11 10:30:00|61357.5|61342.5|61356.9|61341.9|61362|61347|61331.1|61316.1|819
1607682900000|2020-12-11 10:35:00|61357.4|61342.4|61375.8|61360.8|61380.1|61365.1|61351.7|61336.7|770
1607683200000|2020-12-11 10:40:00|61375.9|61360.9|61374.2|61359.2|61378.4|61363.4|61364.9|61349.9|724
1607683500000|2020-12-11 10:45:00|61374.3|61359.3|61389.2|61374.2|61392.3|61377.3|61374.1|61359.1|691
1607683800000|2020-12-11 10:50:00|61388.9|61373.9|61401.1|61386.1|61401.4|61386.4|61384.9|61369.9|737
1607684100000|2020-12-11 10:55:00|61400.9|61385.9|61423.7|61408.7|61427.7|61412.7|61400.4|61385.4|793
1607684400000|2020-12-11 11:00:00|61424.6|61409.6|61407.1|61392.1|61439.2|61424.2|61405.4|61390.4|830
1607684700000|2020-12-11 11:05:00|61407.4|61392.4|61398.8|61383.8|61415.4|61400.4|61394.2|61379.2|882
1607685000000|2020-12-11 11:10:00|61399.1|61384.1|61421.7|61406.7|61426.3|61411.3|61392.1|61377.1|795
1607685300000|2020-12-11 11:15:00|61421.9|61406.9|61441.8|61426.8|61448.3|61433.3|61420.9|61405.9|862
1607685600000|2020-12-11 11:20:00|61441.6|61426.6|61444.5|61429.5|61448.3|61433.3|61438|61423|783
1607685900000|2020-12-11 11:25:00|61444.1|61429.1|61437.9|61422.9|61451.6|61436.6|61436.8|61421.8|833
1607686200000|2020-12-11 11:30:00|61438.1|61423.1|61437|61422|61440.2|61425.2|61426.5|61411.5|745
1607686500000|2020-12-11 11:35:00|61436.9|61421.9|61427.7|61412.7|61445.7|61430.7|61425.7|61410.7|668
1607686800000|2020-12-11 11:40:00|61428|61413|61449.7|61434.7|61469.3|61454.3|61421.1|61406.1|722
1607687100000|2020-12-11 11:45:00|61450.1|61435.1|61411.6|61396.6|61450.6|61435.6|61408.3|61393.3|706
1607687400000|2020-12-11 11:50:00|61411.4|61396.4|61441.8|61426.8|61441.8|61426.8|61403|61388|717
1607687700000|2020-12-11 11:55:00|61441.9|61426.9|61409.6|61394.6|61441.9|61426.9|61407.4|61392.4|778
1607688000000|2020-12-11 12:00:00|61409.5|61394.5|61440.3|61425.3|61446.3|61431.3|61407|61392|756
1607688300000|2020-12-11 12:05:00|61440.4|61425.4|61421.4|61406.4|61451.1|61436.1|61420.2|61405.2|703
1607688600000|2020-12-11 12:10:00|61421.3|61406.3|61422.2|61407.2|61424.8|61409.8|61415.6|61400.6|610
1607688900000|2020-12-11 12:15:00|61422.1|61407.1|61408.8|61393.8|61423.7|61408.7|61407.1|61392.1|691
1607689200000|2020-12-11 12:20:00|61409.1|61394.1|61406.6|61391.6|61421.4|61406.4|61402.2|61387.2|777
1607689500000|2020-12-11 12:25:00|61407.2|61392.2|61405.6|61390.6|61415.4|61400.4|61398|61383|694
1607689800000|2020-12-11 12:30:00|61405.8|61390.8|61404.1|61389.1|61412.9|61397.9|61393.4|61378.4|746
1607690100000|2020-12-11 12:35:00|61403.9|61388.9|61393.4|61378.4|61404.9|61389.9|61385.2|61370.2|691
1607690400000|2020-12-11 12:40:00|61393.3|61378.3|61392.8|61377.8|61398.7|61383.7|61371.8|61356.8|743
1607690700000|2020-12-11 12:45:00|61392.7|61377.7|61378.6|61363.6|61392.7|61377.7|61373.2|61358.2|739
1607691000000|2020-12-11 12:50:00|61378.4|61363.4|61384.2|61369.2|61390.7|61375.7|61366.6|61351.6|723
1607691300000|2020-12-11 12:55:00|61384.1|61369.1|61386.5|61371.5|61392|61377|61378.9|61363.9|724
1607691600000|2020-12-11 13:00:00|61386.4|61371.4|61379.7|61364.7|61393.3|61378.3|61371.7|61356.7|826
1607691900000|2020-12-11 13:05:00|61379.3|61364.3|61395|61380|61401.6|61386.6|61374.8|61359.8|852
1607692200000|2020-12-11 13:10:00|61394.2|61379.2|61381.7|61366.7|61405.4|61390.4|61380|61365|814
1607692500000|2020-12-11 13:15:00|61382.2|61367.2|61383.7|61368.7|61386|61371|61364.5|61349.5|780
1607692800000|2020-12-11 13:20:00|61383.1|61368.1|61419.7|61404.7|61420.9|61405.9|61383.1|61368.1|882
1607693100000|2020-12-11 13:25:00|61419.8|61404.8|61425|61405|61429.8|61413|61408.3|61393.3|690
1607693400000|2020-12-11 13:30:00|61425.5|61405.5|61399|61384|61427.9|61412.9|61389.4|61374.4|886
1607693700000|2020-12-11 13:35:00|61398.9|61383.9|61387.2|61372.2|61414.8|61399.8|61386.2|61371.2|837
1607694000000|2020-12-11 13:40:00|61387|61372|61391.5|61376.5|61394.9|61379.9|61379.9|61364.9|816
1607694300000|2020-12-11 13:45:00|61391.4|61376.4|61372.5|61357.5|61394.5|61379.5|61365.6|61350.6|812
1607694600000|2020-12-11 13:50:00|61372.4|61357.4|61413.3|61398.3|61413.5|61398.5|61372.3|61357.3|856
1607694900000|2020-12-11 13:55:00|61413.4|61398.4|61436.9|61421.9|61444.9|61429.9|61410.2|61395.2|903
1607695200000|2020-12-11 14:00:00|61437.7|61422.7|61431.5|61416.5|61445.4|61430.4|61429.4|61414.4|872
1607695500000|2020-12-11 14:05:00|61431.6|61416.6|61428.4|61413.4|61445.6|61430.6|61426.1|61411.1|800
1607695800000|2020-12-11 14:10:00|61428.6|61413.6|61408|61393|61430.2|61415.2|61406.6|61391.6|764
1607696100000|2020-12-11 14:15:00|61407.5|61392.5|61373.9|61358.9|61407.9|61392.9|61365.6|61350.2|929
1607696400000|2020-12-11 14:20:00|61373.7|61358.7|61367.4|61352.4|61376.4|61361.4|61347|61332|939
1607696700000|2020-12-11 14:25:00|61369.8|61354.8|61398.6|61383.6|61404.7|61389.7|61369.8|61354.8|897
1607697000000|2020-12-11 14:30:00|61399.2|61384.2|61409.6|61394.6|61416.6|61401.6|61385.2|61370.2|985
1607697300000|2020-12-11 14:35:00|61409.8|61394.8|61403.5|61388.5|61409.8|61394.8|61389.8|61374.8|907
1607697600000|2020-12-11 14:40:00|61403.4|61388.4|61448.2|61433.2|61450.5|61435.5|61402.6|61387.6|900
1607697900000|2020-12-11 14:45:00|61447.7|61432.7|61438.1|61423.1|61450.2|61435.2|61431.4|61416.4|929
1607698200000|2020-12-11 14:50:00|61439|61424|61424.2|61409.2|61455.7|61440|61419.9|61404.9|912
1607698500000|2020-12-11 14:55:00|61424.4|61409.4|61423.5|61408.5|61428.4|61413.4|61401.7|61386.7|817
1607698800000|2020-12-11 15:00:00|61424.2|61409.2|61411.3|61396.3|61425.4|61409.2|61398.2|61383.2|869
1607699100000|2020-12-11 15:05:00|61410.8|61395.8|61403.4|61388.4|61413.2|61398.2|61387.4|61372.4|911
1607699400000|2020-12-11 15:10:00|61404|61389|61375|61360|61408.7|61393.7|61369.4|61354.4|878
1607699700000|2020-12-11 15:15:00|61374.2|61359.2|61390.9|61375.9|61414.3|61399.3|61371.4|61356.4|912
1607700000000|2020-12-11 15:20:00|61392.6|61377.6|61391.1|61376.1|61406.1|61391.1|61383.9|61368.9|871
1607700300000|2020-12-11 15:25:00|61391.2|61376.2|61375.7|61360.7|61392|61377|61370.7|61355.7|796
1607700600000|2020-12-11 15:30:00|61375.9|61360.9|61378.6|61363.6|61378.6|61363.6|61362.3|61347.3|814
1607700900000|2020-12-11 15:35:00|61379.3|61364.3|61384.7|61369.7|61416.9|61401.9|61378.4|61363.4|827
1607701200000|2020-12-11 15:40:00|61385|61370|61404.6|61389.6|61431.2|61416.2|61380.3|61365.3|941
1607701500000|2020-12-11 15:45:00|61402.7|61387.7|61428.1|61413.1|61429.8|61414.8|61397.6|61382.6|884
1607701800000|2020-12-11 15:50:00|61426.7|61411.7|61440.9|61425.9|61454.9|61439.9|61423.1|61408.1|940
1607702100000|2020-12-11 15:55:00|61441.1|61426.1|61477|61462|61484.2|61469.2|61440.6|61425.6|978
1607702400000|2020-12-11 16:00:00|61477.4|61462.4|61460.8|61445.8|61480.3|61465.3|61448.6|61433.6|904
1607702700000|2020-12-11 16:05:00|61460.9|61445.9|61462.4|61447.4|61474.1|61459.1|61454.9|61439.9|750
1607703000000|2020-12-11 16:10:00|61462.3|61447.3|61451.8|61436.8|61466.1|61451.1|61444.2|61429.2|700
1607703300000|2020-12-11 16:15:00|61451.7|61436.7|61445.5|61430.5|61463.7|61448.7|61441.6|61426.6|764
1607703600000|2020-12-11 16:20:00|61445.9|61430.9|61447.5|61432.5|61456.4|61441.4|61436.2|61421.2|718
1607703900000|2020-12-11 16:25:00|61447.2|61432.2|61448.3|61433.3|61453.9|61438.9|61439.3|61424.3|662
1607704200000|2020-12-11 16:30:00|61448.5|61433.5|61449.1|61434.1|61461.9|61446.9|61446.7|61431.7|657
1607704500000|2020-12-11 16:35:00|61449.5|61434.5|61467.3|61452.3|61469.4|61454.4|61446|61431|696
1607704800000|2020-12-11 16:40:00|61467|61452|61448.5|61433.5|61467.1|61452.1|61442.7|61427.7|672
1607705100000|2020-12-11 16:45:00|61448.4|61433.4|61457.8|61442.8|61464.7|61449.7|61448.3|61433.3|729
1607705400000|2020-12-11 16:50:00|61457.9|61442.9|61438.3|61423.3|61459.2|61444.2|61435.5|61420.5|693
1607705700000|2020-12-11 16:55:00|61438.2|61423.2|61451.2|61436.2|61462.3|61447.3|61432.1|61417.1|776
1607706000000|2020-12-11 17:00:00|61451|61436|61462|61447|61463.9|61448.9|61449.7|61432|697
1607706300000|2020-12-11 17:05:00|61461.9|61446.9|61457.1|61442.1|61474.1|61459.1|61456.6|61441.6|656
1607706600000|2020-12-11 17:10:00|61457.3|61442.3|61450.8|61435.8|61461.7|61446.1|61446.1|61431.1|703
1607706900000|2020-12-11 17:15:00|61451.7|61436.7|61452.4|61437.4|61454.3|61439.3|61444.5|61429.5|649
1607707200000|2020-12-11 17:20:00|61452.1|61437.1|61435.1|61420.1|61452.8|61437.8|61432.9|61417.9|674
1607707500000|2020-12-11 17:25:00|61434.9|61419.9|61445.1|61425.1|61449.8|61431.6|61434.8|61419.8|607
1607707800000|2020-12-11 17:30:00|61445.2|61425.2|61454.3|61434.3|61457.2|61437.2|61441.8|61421.8|568
1607708100000|2020-12-11 17:35:00|61452.9|61432.9|61458.9|61438.9|61467.5|61447.5|61443.5|61423.5|618
1607708400000|2020-12-11 17:40:00|61458.8|61438.8|61469.9|61454.9|61470.8|61455.6|61457|61437|539
1607708700000|2020-12-11 17:45:00|61470.3|61455.3|61458.6|61443.6|61473.8|61456.7|61456.9|61441.9|564
1607709000000|2020-12-11 17:50:00|61458.4|61443.4|61451.3|61436.3|61461.5|61446.5|61446.6|61431|501
1607709300000|2020-12-11 17:55:00|61451.4|61436.4|61436|61416|61455|61439.6|61428.9|61408.9|687
1607709600000|2020-12-11 18:00:00|61436.6|61416.6|61437|61417|61445|61425|61433.2|61415.1|622
1607709900000|2020-12-11 18:05:00|61437.8|61417.8|61433.4|61413.4|61443.9|61424.2|61431.9|61411.9|430
1607710200000|2020-12-11 18:10:00|61433.8|61413.8|61444.2|61424.2|61444.9|61424.9|61431|61411|451
1607710500000|2020-12-11 18:15:00|61443.9|61423.9|61448.3|61428.3|61448.9|61428.9|61436|61416|534
1607710800000|2020-12-11 18:20:00|61448.5|61428.5|61452.3|61432.3|61454.7|61434.7|61444.1|61424.1|443
1607711100000|2020-12-11 18:25:00|61452.5|61432.5|61448.7|61428.7|61454.2|61434.2|61446.3|61426.3|407
1607711400000|2020-12-11 18:30:00|61448.8|61428.8|61455.5|61435.5|61456.9|61436.9|61448.2|61428.2|495
1607711700000|2020-12-11 18:35:00|61453.6|61433.6|61453.3|61433.3|61457.9|61437.9|61449.6|61429.6|425
1607712000000|2020-12-11 18:40:00|61454|61434|61444|61424|61455.2|61435.2|61434.6|61414.6|567
1607712300000|2020-12-11 18:45:00|61444.2|61424.2|61453.3|61433.3|61460.3|61440.3|61444.2|61424.2|517
1607712600000|2020-12-11 18:50:00|61453.2|61433.2|61457.9|61437.9|61462.8|61442.8|61452.9|61432.9|485
1607712900000|2020-12-11 18:55:00|61457.5|61437.5|61437.9|61417.9|61457.9|61437.9|61436.5|61416.5|522
1607713200000|2020-12-11 19:00:00|61437.6|61417.6|61453.5|61433.5|61453.9|61433.9|61435.2|61415.2|525
1607713500000|2020-12-11 19:05:00|61453.4|61433.4|61440|61420|61455.1|61435.1|61439.8|61419.8|517
1607713800000|2020-12-11 19:10:00|61438.7|61418.7|61441|61421|61443|61423|61434.7|61414.7|478
1607714100000|2020-12-11 19:15:00|61441.1|61421.1|61443.9|61423.9|61444.2|61424.2|61437|61417|449
1607714400000|2020-12-11 19:20:00|61444.1|61424.1|61432.3|61412.3|61444.8|61424.8|61431.6|61411.6|505
1607714700000|2020-12-11 19:25:00|61432.2|61412.2|61423.5|61403.5|61435|61415|61423.2|61403.2|527
1607715000000|2020-12-11 19:30:00|61423|61403|61417.9|61397.9|61427.2|61407.2|61415.5|61395.5|544
1607715300000|2020-12-11 19:35:00|61418|61398|61427|61407|61427.9|61407.9|61416.8|61396.8|516
1607715600000|2020-12-11 19:40:00|61426.7|61406.7|61432.6|61417.6|61439.1|61419.6|61423.4|61403.4|659
1607715900000|2020-12-11 19:45:00|61432.2|61417.2|61438.2|61423.2|61441.1|61426.1|61424.4|61409.4|663
1607716200000|2020-12-11 19:50:00|61438.1|61423.1|61438.5|61423.5|61439.7|61424.7|61429.7|61414.7|527
1607716500000|2020-12-11 19:55:00|61438.4|61423.4|61451.3|61436.3|61455.5|61440.5|61435.4|61420.4|698
1607716800000|2020-12-11 20:00:00|61452.1|61437.1|61439.9|61424.9|61453.5|61437.1|61431.4|61416.2|623
1607717100000|2020-12-11 20:05:00|61440.3|61425.3|61448.5|61433.5|61454.4|61437.3|61440.3|61425.1|450
1607717400000|2020-12-11 20:10:00|61448.6|61433.6|61443.9|61428.9|61450.3|61433.6|61440.7|61425.7|424
1607717700000|2020-12-11 20:15:00|61444|61429|61437.3|61422.3|61451.8|61435.9|61436.5|61421.5|476
1607718000000|2020-12-11 20:20:00|61437.6|61422.6|61441.8|61426.8|61446.8|61429.9|61434.4|61419.4|469
1607718300000|2020-12-11 20:25:00|61442|61427|61434.2|61414.2|61443.3|61427.9|61433.7|61413.7|509
1607718600000|2020-12-11 20:30:00|61434.4|61414.4|61429.2|61409.2|61437.3|61417.3|61425.8|61405.8|533
1607718900000|2020-12-11 20:35:00|61429.3|61409.3|61432.3|61412.3|61435.3|61415.3|61427.5|61407.5|484
1607719200000|2020-12-11 20:40:00|61432.2|61412.2|61449.9|61429.9|61452.8|61432.8|61429.5|61409.5|545
1607719500000|2020-12-11 20:45:00|61450.9|61430.9|61441.1|61421.1|61451.3|61431.3|61439.7|61419.7|566
1607719800000|2020-12-11 20:50:00|61441.2|61421.2|61448|61428|61453.6|61433.6|61440.1|61420.1|549
1607720100000|2020-12-11 20:55:00|61447.9|61427.9|61428.9|61408.9|61449.3|61429.3|61428.9|61408.9|624
1607720400000|2020-12-11 21:00:00|61427.8|61407.8|61450.3|61430.3|61451.8|61433.4|61427.6|61407.6|489
1607720700000|2020-12-11 21:05:00|61450|61430|61442.1|61422.1|61454.8|61434.8|61438.1|61418.1|409
1607721000000|2020-12-11 21:10:00|61441.2|61421.2|61439.1|61419.1|61446.1|61426.1|61434.6|61414.6|348
1607721300000|2020-12-11 21:15:00|61438.4|61418.4|61441.1|61421.1|61445.3|61425.3|61437.3|61417.3|260
1607721600000|2020-12-11 21:20:00|61441.4|61421.4|61441.5|61421.5|61443|61423|61438.2|61418.2|177
1607721900000|2020-12-11 21:25:00|61441.4|61421.4|61438.8|61418.8|61444.1|61424.1|61435.2|61415.2|354
1607722200000|2020-12-11 21:30:00|61440.4|61420.4|61439.8|61419.8|61443.6|61423.6|61437.8|61417.8|590
1607722500000|2020-12-11 21:35:00|61439.9|61419.9|61440.9|61420.9|61442.9|61422.9|61437.7|61417.7|436
1607722800000|2020-12-11 21:40:00|61440.8|61420.8|61442.3|61422.3|61443.3|61423.3|61438.1|61418.1|273
1607723100000|2020-12-11 21:45:00|61441|61421|61445.1|61425.1|61457.7|61437.7|61436.1|61416.1|579
1607723400000|2020-12-11 21:50:00|61443.2|61423.2|61451.4|61431.4|61462.4|61442.4|61441.6|61421.6|779
1607723700000|2020-12-11 21:55:00|61450.2|61430.2|61450|61430|61474.9|61438.4|61444.3|61399.1|383
1607893200000|2020-12-13 21:00:00|61341.3|61305.5|61351.9|61293.4|61355.6|61305.5|61335.6|61293.4|12
1607893500000|2020-12-13 21:05:00|61341.8|61305.9|61331.7|61296.9|61356.3|61306.1|61325.2|61290.3|47
1607893800000|2020-12-13 21:10:00|61334.9|61299.5|61340.8|61293.4|61355.3|61304.9|61329.2|61289|29
1607894100000|2020-12-13 21:15:00|61347.9|61300|61342.3|61294.9|61348.9|61300.5|61341.3|61293.9|10
1607894400000|2020-12-13 21:20:00|61348.9|61300.5|61341.3|61293.9|61361.6|61304|61341.3|61293.9|8
1607894700000|2020-12-13 21:25:00|61340.2|61299|61344.8|61314.8|61352.3|61322.3|61332.1|61293.4|19
1607895000000|2020-12-13 21:30:00|61347.7|61317.7|61337.5|61307.5|61350.3|61320.3|61332|61302|34
1607895300000|2020-12-13 21:35:00|61337.6|61307.6|61339|61309|61340.7|61310.7|61333.9|61303.9|10
1607895600000|2020-12-13 21:40:00|61334.4|61304.4|61341.2|61311.2|61341.2|61311.2|61332.6|61302.6|8
1607895900000|2020-12-13 21:45:00|61339|61309|61333.9|61303.9|61341.2|61311.2|61332.6|61302.6|7
1607896200000|2020-12-13 21:50:00|61339|61309|61341.3|61311.3|61341.3|61311.3|61329.9|61299.9|10
1607896500000|2020-12-13 21:55:00|61337.2|61307.2|61334.7|61304.7|61349.8|61311.2|61325.9|61272.1|54
1607896800000|2020-12-13 22:00:00|61334|61304|61340.3|61310.3|61349.9|61313.5|61315.1|61279.7|170
1607897100000|2020-12-13 22:05:00|61340.6|61310.6|61352.1|61305.4|61358.5|61321.3|61335.9|61295.5|123
1607897400000|2020-12-13 22:10:00|61354.2|61297.6|61325.9|61299.8|61357.3|61316.4|61323.2|61293.3|175
1607897700000|2020-12-13 22:15:00|61326.5|61300.6|61299.3|61279.3|61361.4|61304.9|61298.5|61259.7|399
1607898000000|2020-12-13 22:20:00|61299.7|61279.7|61309.4|61286.3|61317.6|61287.8|61299.7|61279.1|431
1607898300000|2020-12-13 22:25:00|61309.9|61285.1|61321.7|61282.2|61351.3|61295.2|61307|61273.9|481
1607898600000|2020-12-13 22:30:00|61332.5|61278.3|61338.3|61300.7|61352.6|61305|61324.2|61277.8|247
1607898900000|2020-12-13 22:35:00|61339.8|61298.9|61340.3|61295.4|61352.6|61324.3|61333.9|61290.1|567
1607899200000|2020-12-13 22:40:00|61336.6|61298.2|61339.1|61303.8|61350.4|61307.5|61333.3|61295.5|663
1607899500000|2020-12-13 22:45:00|61337.1|61304.5|61337.3|61308.3|61344.3|61310.3|61332.8|61299.2|832
1607899800000|2020-12-13 22:50:00|61340.4|61311.3|61338.5|61301.6|61346.5|61313.8|61334.4|61297.4|191
1607900100000|2020-12-13 22:55:00|61339.3|61302.8|61348.7|61323.9|61351.6|61324.4|61331.1|61296.7|227
1607900400000|2020-12-13 23:00:00|61348.1|61324.1|61333.2|61313.2|61360.8|61326|61327|61301.2|602
1607900700000|2020-12-13 23:05:00|61333.1|61313.1|61334.9|61314.9|61340.9|61320.9|61326.5|61306.5|440
1607901000000|2020-12-13 23:10:00|61334.5|61314.5|61325.1|61305.1|61340.3|61319.1|61316.1|61296.9|492
1607901300000|2020-12-13 23:15:00|61325.2|61305.2|61335.2|61315.2|61336.5|61316.5|61324.1|61304.1|395
1607901600000|2020-12-13 23:20:00|61335.1|61315.1|61336.5|61316.5|61337.1|61317.1|61329.2|61309.2|365
1607901900000|2020-12-13 23:25:00|61336.4|61316.4|61341.3|61321.3|61342.5|61322.5|61330.2|61310.2|332
1607902200000|2020-12-13 23:30:00|61341.1|61321.1|61340.2|61320.2|61343.9|61323.9|61332.9|61312.9|442
1607902500000|2020-12-13 23:35:00|61340.5|61320.5|61335.2|61315.2|61342.7|61322.7|61334.9|61314.9|365
1607902800000|2020-12-13 23:40:00|61335|61315|61344.8|61324.8|61349.6|61329.6|61335|61315|378
1607903100000|2020-12-13 23:45:00|61344.9|61324.9|61349.3|61329.3|61349.9|61329.9|61339.6|61323|345
1607903400000|2020-12-13 23:50:00|61349.6|61329.6|61342.5|61322.5|61349.6|61329.6|61339.4|61321.8|350
1607903700000|2020-12-13 23:55:00|61343.4|61323.4|61349.9|61329.9|61349.9|61329.9|61342.4|61322.4|336
1607904000000|2020-12-14 00:00:00|61348.6|61328.6|61359.6|61339.6|61363.7|61344.5|61345|61327.2|500
1607904300000|2020-12-14 00:05:00|61359.5|61339.5|61359.8|61339.8|61385.7|61365.7|61357.4|61339.1|517
1607904600000|2020-12-14 00:10:00|61359.9|61339.9|61365.1|61345.1|61368.1|61351.7|61359.4|61339.4|396
1607904900000|2020-12-14 00:15:00|61365|61345|61365.4|61345.4|61374.3|61358.1|61359.6|61341|429
1607905200000|2020-12-14 00:20:00|61365.1|61345.1|61363.4|61343.4|61367.9|61349.6|61360.5|61342.3|349
1607905500000|2020-12-14 00:25:00|61362.9|61342.9|61383|61363|61388.1|61370.2|61362.8|61342.8|434
1607905800000|2020-12-14 00:30:00|61382.9|61362.9|61374.4|61354.4|61382.9|61362.9|61365.8|61346.6|459
1607906100000|2020-12-14 00:35:00|61374.6|61354.6|61387.3|61367.3|61390.2|61371.4|61374.5|61354.5|515
1607906400000|2020-12-14 00:40:00|61386.9|61366.9|61390.3|61370.3|61392.5|61372.5|61384.1|61364.1|481
1607906700000|2020-12-14 00:45:00|61390.4|61370.4|61374.1|61354.1|61393.1|61373.2|61370.9|61353.9|428
1607907000000|2020-12-14 00:50:00|61374|61354|61407.2|61387.2|61411.3|61393.8|61365.8|61346.2|705
1607907300000|2020-12-14 00:55:00|61406.6|61386.6|61411.5|61391.5|61436.9|61416.9|61406.6|61386.6|822
1607907600000|2020-12-14 01:00:00|61412|61392|61416.9|61396.9|61420.9|61401.9|61403.6|61385.9|715
1607907900000|2020-12-14 01:05:00|61416.8|61396.8|61419.1|61399.1|61421.8|61401.8|61405.6|61386.3|551
1607908200000|2020-12-14 01:10:00|61418.9|61398.9|61416.2|61396.2|61421.8|61402.9|61409.3|61389.3|535
1607908500000|2020-12-14 01:15:00|61415.7|61395.7|61408.5|61388.5|61415.9|61395.9|61406.8|61386.8|441
1607908800000|2020-12-14 01:20:00|61408.6|61388.6|61403.9|61383.9|61409.2|61389.2|61401.9|61381.9|418
1607909100000|2020-12-14 01:25:00|61403.7|61383.7|61398.6|61378.6|61406.7|61386.7|61394.9|61374.9|383
1607909400000|2020-12-14 01:30:00|61398.5|61378.5|61379.7|61359.7|61402.5|61382.5|61379.2|61359.6|550
1607909700000|2020-12-14 01:35:00|61379.8|61359.8|61378.3|61358.3|61385.9|61368.3|61376|61356.6|480
1607910000000|2020-12-14 01:40:00|61378.5|61358.5|61379.6|61359.6|61389.2|61372|61377.5|61358.2|452
1607910300000|2020-12-14 01:45:00|61376.9|61361.9|61371.1|61351.1|61387.4|61369.4|61368.6|61350.6|407
1607910600000|2020-12-14 01:50:00|61371.5|61351.5|61370.3|61350.3|61372.1|61354|61359.4|61341.3|551
1607910900000|2020-12-14 01:55:00|61370.6|61350.6|61375.4|61360.4|61383.3|61365.1|61366.7|61348.7|436
1607911200000|2020-12-14 02:00:00|61374.6|61359.6|61378.1|61358.1|61379.3|61361.8|61369|61351.9|451
1607911500000|2020-12-14 02:05:00|61378|61358|61363.3|61348.3|61380.1|61363.8|61363.1|61345.3|479
1607911800000|2020-12-14 02:10:00|61363.4|61348.4|61370.7|61350.7|61370.7|61352.2|61355.4|61337.9|538
1607912100000|2020-12-14 02:15:00|61370.6|61350.6|61364.9|61349.9|61372.7|61355.1|61358|61340.6|527
1607912400000|2020-12-14 02:20:00|61364.7|61349.7|61360.9|61340.9|61369.1|61351.7|61358|61339.8|351
1607912700000|2020-12-14 02:25:00|61361|61341|61357.5|61342.5|61364.8|61347.1|61356.2|61339.4|372
1607913000000|2020-12-14 02:30:00|61357.7|61342.7|61362|61347|61367.3|61349.9|61356.4|61339.6|431
1607913300000|2020-12-14 02:35:00|61361.9|61346.9|61374.3|61359.3|61376.7|61359.6|61358.6|61342.5|431
1607913600000|2020-12-14 02:40:00|61374.5|61359.5|61368.8|61348.8|61376.3|61359.7|61366.2|61348|347
1607913900000|2020-12-14 02:45:00|61368.7|61348.7|61357|61342|61368.7|61349.1|61352.8|61335.9|390
1607914200000|2020-12-14 02:50:00|61357.1|61342.1|61363.2|61348.2|61368.3|61351|61353.7|61337|355
1607914500000|2020-12-14 02:55:00|61363.1|61348.1|61361.3|61346.3|61366.2|61349.5|61355.9|61338.5|325
1607914800000|2020-12-14 03:00:00|61361.4|61346.4|61361.2|61341.2|61362.8|61347.1|61352.8|61334.8|374
1607915100000|2020-12-14 03:05:00|61361.7|61341.7|61359|61344|61369.4|61351.8|61355.9|61338.4|464
1607915400000|2020-12-14 03:10:00|61359.1|61344.1|61359.9|61344.9|61365.6|61347.9|61356.2|61338.5|369
1607915700000|2020-12-14 03:15:00|61359.6|61344.6|61353.8|61338.8|61366.3|61349.4|61353.2|61336.2|391
1607916000000|2020-12-14 03:20:00|61352.5|61337.5|61355.4|61340.4|61361.9|61345.3|61351.8|61334.9|398
1607916300000|2020-12-14 03:25:00|61355|61340|61357.4|61342.4|61360.8|61344.5|61354|61337.2|401
1607916600000|2020-12-14 03:30:00|61357.8|61342.8|61357.9|61342.9|61361.6|61344|61356|61337.5|364
1607916900000|2020-12-14 03:35:00|61357.8|61342.8|61365.5|61350.5|61369.7|61352.8|61357.5|61340.7|354
1607917200000|2020-12-14 03:40:00|61365.2|61350.2|61360.3|61345.3|61366.9|61351.2|61359|61341.5|359
1607917500000|2020-12-14 03:45:00|61360.8|61345.8|61359.9|61339.9|61362.5|61346.2|61352.5|61336.2|371
1607917800000|2020-12-14 03:50:00|61360.1|61340.1|61355.4|61335.4|61360.6|61341.6|61352|61333.1|299
1607918100000|2020-12-14 03:55:00|61355.3|61335.3|61359.8|61339.8|61362.9|61344.5|61352.6|61334.9|333
1607918400000|2020-12-14 04:00:00|61359.5|61339.5|61357.3|61342.3|61361.8|61344.1|61351.9|61334.7|306
1607918700000|2020-12-14 04:05:00|61357|61342|61360.5|61345.5|61365.1|61348.6|61357|61340.2|326
1607919000000|2020-12-14 04:10:00|61360.4|61345.4|61362.9|61347.9|61368.9|61351.4|61360|61343.1|314
1607919300000|2020-12-14 04:15:00|61362.7|61347.7|61363.2|61348.2|61368.5|61350.1|61359|61341.7|299
1607919600000|2020-12-14 04:20:00|61362.6|61347.6|61364.1|61349.1|61368.6|61350.9|61360.8|61344.1|313
1607919900000|2020-12-14 04:25:00|61362.8|61347.8|61363.2|61348.2|61371.5|61354.6|61362.5|61345.3|318
1607920200000|2020-12-14 04:30:00|61363.3|61348.3|61360.1|61345.1|61370.1|61352.6|61359.9|61342.1|381
1607920500000|2020-12-14 04:35:00|61360.4|61345.4|61361.9|61346.9|61363.8|61347.5|61355.9|61337.9|275
1607920800000|2020-12-14 04:40:00|61362.1|61347.1|61359.8|61344.8|61365.4|61347.5|61354.4|61338.9|386
1607921100000|2020-12-14 04:45:00|61359.9|61344.9|61362.9|61347.9|61366|61348.7|61358.2|61340.9|321
1607921400000|2020-12-14 04:50:00|61363.3|61348.3|61362.6|61342.6|61364.3|61348.3|61358.7|61341.2|294
1607921700000|2020-12-14 04:55:00|61360.4|61345.4|61356.6|61336.6|61363.9|61346.8|61353.9|61336.6|327
1607922000000|2020-12-14 05:00:00|61356.7|61336.7|61360.7|61340.7|61362.4|61344.3|61353.3|61335|357
1607922300000|2020-12-14 05:05:00|61358.3|61343.3|61359.9|61344.9|61364.2|61348.4|61355.9|61338.4|332
1607922600000|2020-12-14 05:10:00|61360|61345|61358.9|61343.9|61367.9|61350.5|61358.4|61341|365
1607922900000|2020-12-14 05:15:00|61358.8|61343.8|61357.7|61342.7|61362.7|61344.8|61356.9|61339.6|320
1607923200000|2020-12-14 05:20:00|61357.8|61342.8|61358.9|61338.9|61362.6|61344.8|61352.7|61335.9|352
1607923500000|2020-12-14 05:25:00|61359.1|61339.1|61355.1|61340.1|61360.6|61343.8|61354.1|61336.6|346
1607923800000|2020-12-14 05:30:00|61355|61340|61352.5|61337.5|61359.7|61342.8|61351.7|61333.4|342
1607924100000|2020-12-14 05:35:00|61352.4|61337.4|61335.7|61315.7|61352.9|61337.9|61333.8|61315.7|445
1607924400000|2020-12-14 05:40:00|61333.5|61318.5|61331.7|61316.7|61336.4|61320.1|61327.6|61310.2|486
1607924700000|2020-12-14 05:45:00|61331.8|61316.8|61323.5|61308.5|61332.1|61317.1|61323|61305.8|378
1607925000000|2020-12-14 05:50:00|61323.6|61308.6|61316.6|61301.6|61326.4|61308.7|61315.2|61295.8|471
1607925300000|2020-12-14 05:55:00|61316.4|61301.4|61318.1|61298.1|61328.6|61311.8|61310.6|61293|636
1607925600000|2020-12-14 06:00:00|61316.6|61301.6|61304.1|61289.1|61322.3|61306|61301.7|61284.7|601
1607925900000|2020-12-14 06:05:00|61303.8|61288.8|61304.2|61289.2|61312.6|61295.1|61302.6|61285.8|501
1607926200000|2020-12-14 06:10:00|61304|61289|61319|61304|61324.6|61308.9|61303.7|61286.3|549
1607926500000|2020-12-14 06:15:00|61319.2|61304.2|61310.1|61295.1|61321.5|61304.2|61308.3|61291.7|424
1607926800000|2020-12-14 06:20:00|61310.3|61295.3|61306.1|61291.1|61313.5|61296.9|61302.4|61285.9|359
1607927100000|2020-12-14 06:25:00|61305.7|61290.7|61304.3|61289.3|61307.1|61290.8|61294.7|61275.6|575
1607927400000|2020-12-14 06:30:00|61304|61289|61301.9|61286.9|61310.4|61293.3|61298.5|61281|404
1607927700000|2020-12-14 06:35:00|61301.6|61286.6|61304.9|61289.9|61308.9|61292.2|61297.3|61279.2|492
1607928000000|2020-12-14 06:40:00|61305.3|61290.3|61311.4|61296.4|61313.9|61297.1|61303.9|61287.7|431
1607928300000|2020-12-14 06:45:00|61311.5|61296.5|61306|61291|61318.9|61301.8|61305.9|61289.2|437
1607928600000|2020-12-14 06:50:00|61305.3|61290.3|61301.5|61286.5|61314.3|61297.2|61301.5|61286.5|508
1607928900000|2020-12-14 06:55:00|61302.3|61287.3|61299.5|61279.5|61316.7|61299.1|61293.1|61275.9|705
1607929200000|2020-12-14 07:00:00|61300|61280|61313.4|61293.4|61314.7|61297.5|61298.8|61278.8|657
1607929500000|2020-12-14 07:05:00|61313.7|61293.7|61307.9|61287.9|61317.6|61299.5|61305.5|61287.1|631
1607929800000|2020-12-14 07:10:00|61307.8|61287.8|61308.5|61293.5|61319.9|61304.9|61307.7|61287.8|540
1607930100000|2020-12-14 07:15:00|61308.4|61293.4|61289.6|61274.6|61309.4|61294.4|61282.1|61265.6|616
1607930400000|2020-12-14 07:20:00|61289.7|61274.7|61295.4|61280.4|61299.3|61282.9|61282.2|61266|596
1607930700000|2020-12-14 07:25:00|61295.3|61280.3|61275.9|61260.9|61296.1|61281.1|61267.7|61252.3|535
1607931000000|2020-12-14 07:30:00|61276.1|61261.1|61282.2|61267.2|61283.2|61268.2|61268.4|61253.4|650
1607931300000|2020-12-14 07:35:00|61282.3|61267.3|61264.2|61249.2|61284.1|61269.1|61260.4|61245.4|781
1607931600000|2020-12-14 07:40:00|61263.9|61248.9|61246.7|61231.7|61264.3|61249.3|61246.4|61231.4|693
1607931900000|2020-12-14 07:45:00|61246.1|61231.1|61240.1|61225.1|61249.7|61234.7|61236.5|61221.5|726
1607932200000|2020-12-14 07:50:00|61240.3|61225.3|61248.7|61233.7|61259.3|61244.3|61235.5|61220.5|774
1607932500000|2020-12-14 07:55:00|61248.1|61233.1|61243.9|61228.9|61264.9|61249.9|61233.6|61218.6|815
1607932800000|2020-12-14 08:00:00|61245|61230|61264.4|61249.4|61266.5|61251.5|61227.8|61212.8|925
1607933100000|2020-12-14 08:05:00|61265.5|61250.5|61271.3|61256.3|61292.1|61277.1|61265.1|61250.1|878
1607933400000|2020-12-14 08:10:00|61271|61256|61240.2|61225.2|61283.9|61268.9|61239.5|61224.5|908
1607933700000|2020-12-14 08:15:00|61240.1|61225.1|61257.6|61242.6|61271.9|61256.9|61235.2|61220.2|846
1607934000000|2020-12-14 08:20:00|61257.4|61242.4|61263.8|61248.8|61264|61249|61249.5|61234.5|741
1607934300000|2020-12-14 08:25:00|61263.7|61248.7|61250.8|61235.8|61275.5|61260.5|61250.8|61235.8|761
1607934600000|2020-12-14 08:30:00|61249.7|61234.7|61267.9|61252.9|61274|61259|61243|61228|740
1607934900000|2020-12-14 08:35:00|61268.5|61253.5|61261.4|61246.4|61283.3|61268.3|61261.4|61246.4|777
1607935200000|2020-12-14 08:40:00|61261.3|61246.3|61278.3|61263.3|61287.5|61272.5|61258.6|61243.6|796
1607935500000|2020-12-14 08:45:00|61277.9|61262.9|61282.6|61267.6|61289.3|61274.3|61273.3|61258.3|765
1607935800000|2020-12-14 08:50:00|61282.7|61267.7|61286.7|61271.7|61295.2|61280.2|61277.8|61262.8|768
1607936100000|2020-12-14 08:55:00|61285.7|61270.7|61289|61274|61296.4|61281.4|61278.5|61263.5|695
1607936400000|2020-12-14 09:00:00|61290.5|61275.5|61294.7|61279.7|61299.4|61284.4|61280.5|61265.5|693
1607936700000|2020-12-14 09:05:00|61294.5|61279.5|61309.3|61294.3|61309.5|61294.5|61292.9|61277.9|688
1607937000000|2020-12-14 09:10:00|61309.2|61294.2|61301|61286|61315.5|61300.5|61292.9|61277.9|703
1607937300000|2020-12-14 09:15:00|61301.6|61286.6|61271.4|61256.4|61303.1|61288.1|61270.9|61255.9|633
1607937600000|2020-12-14 09:20:00|61270.5|61255.5|61259.6|61244.6|61276|61261|61256.2|61241.2|665
1607937900000|2020-12-14 09:25:00|61259.5|61244.5|61246.5|61231.5|61265.3|61250.3|61246.1|61231.1|727
1607938200000|2020-12-14 09:30:00|61246.9|61231.9|61233.8|61218.8|61251.9|61236.9|61227.9|61212.9|750
1607938500000|2020-12-14 09:35:00|61233.9|61218.9|61211.4|61196.4|61236|61221|61206.2|61191.2|798
1607938800000|2020-12-14 09:40:00|61211.7|61196.7|61211.1|61196.1|61219.8|61204.8|61205.9|61190.9|724
1607939100000|2020-12-14 09:45:00|61210.5|61195.5|61238.6|61223.6|61241.6|61226.6|61210.2|61195.2|728
1607939400000|2020-12-14 09:50:00|61238.4|61223.4|61241.4|61226.4|61247.3|61232.3|61226.1|61211.1|692
1607939700000|2020-12-14 09:55:00|61241.5|61226.5|61219.5|61204.5|61244.6|61229.6|61216.2|61201.2|641
1607940000000|2020-12-14 10:00:00|61219.3|61204.3|61237.3|61222.3|61244.5|61229.5|61218.7|61203.7|854
1607940300000|2020-12-14 10:05:00|61236.7|61221.7|61229.6|61214.6|61237.1|61222.1|61219.4|61204.4|713
1607940600000|2020-12-14 10:10:00|61231.1|61216.1|61207.8|61192.8|61234.9|61219.9|61207.6|61192.6|765
1607940900000|2020-12-14 10:15:00|61208|61193|61231.1|61216.1|61236.8|61221.8|61207.9|61192.9|751
1607941200000|2020-12-14 10:20:00|61230.9|61215.9|61235.1|61220.1|61240.8|61225.8|61228.3|61213.3|640
1607941500000|2020-12-14 10:25:00|61235.4|61220.4|61239.1|61224.1|61248|61233|61229.7|61214.7|644
1607941800000|2020-12-14 10:30:00|61239.2|61224.2|61252.1|61237.1|61256.7|61241.7|61226.5|61211.5|772
1607942100000|2020-12-14 10:35:00|61251.9|61236.9|61231.2|61216.2|61254.4|61239.4|61224.5|61209.5|678
1607942400000|2020-12-14 10:40:00|61232.8|61217.8|61257.4|61242.4|61262.4|61247.4|61232.3|61217.3|671
1607942700000|2020-12-14 10:45:00|61257.6|61242.6|61259.3|61244.3|61270.7|61255.7|61256.8|61241.8|635
1607943000000|2020-12-14 10:50:00|61259.6|61244.6|61251.3|61236.3|61268.8|61253.8|61250.7|61235.7|562
1607943300000|2020-12-14 10:55:00|61251.2|61236.2|61255.1|61240.1|61265|61250|61246.2|61231.2|617
1607943600000|2020-12-14 11:00:00|61255.3|61240.3|61213.5|61198.5|61258.5|61243.5|61204.9|61189.9|886
1607943900000|2020-12-14 11:05:00|61213.6|61198.6|61231.3|61216.3|61236.6|61221.6|61210|61195|649
1607944200000|2020-12-14 11:10:00|61232.7|61217.7|61238.2|61223.2|61243|61228|61232.5|61217.5|633
1607944500000|2020-12-14 11:15:00|61238.1|61223.1|61234.2|61219.2|61242.2|61227.2|61231.3|61216.3|617
1607944800000|2020-12-14 11:20:00|61235.1|61220.1|61234.5|61219.5|61237.4|61222.4|61213.6|61198.6|702
1607945100000|2020-12-14 11:25:00|61234.3|61219.3|61211.4|61196.4|61235.6|61220.6|61209.8|61194.8|726
1607945400000|2020-12-14 11:30:00|61211.2|61196.2|61236.6|61221.6|61247.5|61232.5|61209.2|61194.2|762
1607945700000|2020-12-14 11:35:00|61236.4|61221.4|61254.9|61239.9|61255.2|61240.2|61233.6|61218.6|637
1607946000000|2020-12-14 11:40:00|61255|61240|61243.6|61228.6|61255|61240|61236.7|61221.7|673
1607946300000|2020-12-14 11:45:00|61243|61228|61215.4|61195.4|61244.9|61229.9|61212.9|61195.4|566
1607946600000|2020-12-14 11:50:00|61213.3|61198.3|61233.9|61218.9|61234.5|61219.5|61213.3|61198.3|644
1607946900000|2020-12-14 11:55:00|61233.8|61218.8|61232.5|61217.5|61256|61241|61218.2|61203.2|749
1607947200000|2020-12-14 12:00:00|61231.9|61216.9|61237.6|61222.6|61239.2|61224.2|61210.3|61195.3|770
1607947500000|2020-12-14 12:05:00|61237.9|61222.9|61219.3|61204.3|61246.2|61231.2|61215|61200|651
1607947800000|2020-12-14 12:10:00|61219.6|61204.6|61230.3|61215.3|61242.5|61227.2|61219.6|61204.6|623
1607948100000|2020-12-14 12:15:00|61229.1|61214.1|61230.2|61215.2|61235.4|61220.4|61220.5|61205.5|555
1607948400000|2020-12-14 12:20:00|61230.3|61215.3|61233.2|61218.2|61236.2|61221.2|61217.8|61202.8|665
1607948700000|2020-12-14 12:25:00|61233.3|61218.3|61220.7|61205.7|61235.4|61220.4|61212.3|61197.3|657
1607949000000|2020-12-14 12:30:00|61220.6|61205.6|61204.1|61189.1|61223.2|61208.2|61204.1|61189.1|602
1607949300000|2020-12-14 12:35:00|61202.8|61187.8|61163.6|61148.6|61207.9|61192.9|61154|61139|868
1607949600000|2020-12-14 12:40:00|61163.4|61148.4|61184.3|61169.3|61191.9|61176.9|61162.2|61147.2|779
1607949900000|2020-12-14 12:45:00|61184.5|61169.5|61206.2|61191.2|61209.5|61194.5|61184.3|61169.3|757
1607950200000|2020-12-14 12:50:00|61205.5|61190.5|61213.4|61198.4|61217.3|61202.3|61201.9|61186.9|682
1607950500000|2020-12-14 12:55:00|61213.3|61198.3|61220.7|61205.7|61231.8|61216.8|61213.3|61198.3|778
1607950800000|2020-12-14 13:00:00|61220.5|61205.5|61198.4|61183.4|61225.2|61210.2|61189.4|61174.4|838
1607951100000|2020-12-14 13:05:00|61198.6|61183.6|61208.6|61193.6|61211|61196|61189|61174|639
1607951400000|2020-12-14 13:10:00|61207.6|61192.6|61198.3|61183.3|61217|61202|61197.8|61182.8|692
1607951700000|2020-12-14 13:15:00|61199.6|61184.6|61183.2|61168.2|61201.7|61186.7|61179.4|61164.4|693
1607952000000|2020-12-14 13:20:00|61182.7|61167.7|61195.2|61180.2|61203.5|61188.5|61180.8|61165.8|744
1607952300000|2020-12-14 13:25:00|61195.5|61180.5|61203|61188|61210.6|61195.6|61192.6|61177.6|636
1607952600000|2020-12-14 13:30:00|61202.5|61187.5|61195.5|61180.5|61212|61197|61194.5|61179.5|652
1607952900000|2020-12-14 13:35:00|61195.6|61180.6|61213.1|61198.1|61213.7|61198.7|61187.6|61172.6|530
1607953200000|2020-12-14 13:40:00|61213|61198|61209.5|61194.5|61222.6|61207.6|61197.8|61182.8|655
1607953500000|2020-12-14 13:45:00|61209.6|61194.6|61186|61171|61212.4|61197.4|61163.8|61148.8|694
1607953800000|2020-12-14 13:50:00|61186.1|61171.1|61161.1|61146.1|61187.1|61172.1|61159.4|61144.4|701
1607954100000|2020-12-14 13:55:00|61161|61146|61149.8|61134.8|61168|61153|61123|61108|888
1607954400000|2020-12-14 14:00:00|61150.2|61135.2|61163.1|61148.1|61179.8|61164.8|61150.1|61135.1|930
1607954700000|2020-12-14 14:05:00|61162.9|61147.9|61191.9|61176.9|61193.7|61178.7|61156.6|61141.6|778
1607955000000|2020-12-14 14:10:00|61191.8|61176.8|61183.6|61168.6|61194.2|61179.2|61167.9|61152.9|777
1607955300000|2020-12-14 14:15:00|61184.1|61169.1|61208|61193|61214.5|61199.5|61177.6|61162.6|832
1607955600000|2020-12-14 14:20:00|61208.2|61193.2|61212.8|61197.8|61214.5|61199.5|61201.1|61186.1|723
1607955900000|2020-12-14 14:25:00|61213.3|61198.3|61222.3|61207.3|61228.3|61213.3|61197.4|61182.4|754
1607956200000|2020-12-14 14:30:00|61221.9|61206.9|61188.1|61173.1|61234|61219|61180.9|61165.9|955
1607956500000|2020-12-14 14:35:00|61189.6|61174.6|61168|61153|61202.6|61187.6|61164.8|61149.8|891
1607956800000|2020-12-14 14:40:00|61167.9|61152.9|61185.2|61170.2|61189.4|61174.4|61166.1|61151.1|934
1607957100000|2020-12-14 14:45:00|61184.9|61169.9|61207.8|61192.8|61221.6|61206.6|61184.9|61169.9|947
1607957400000|2020-12-14 14:50:00|61208|61193|61207.4|61192.4|61217.2|61200.4|61193|61177.4|907
1607957700000|2020-12-14 14:55:00|61206.8|61191.8|61182.6|61167.6|61212.8|61197.8|61173.3|61158.3|958
1607958000000|2020-12-14 15:00:00|61183.1|61168.1|61191.9|61176.9|61204.4|61189.4|61172.9|61157.9|912
1607958300000|2020-12-14 15:05:00|61193.7|61178.7|61263.2|61243.2|61268|61251.5|61187.3|61172.3|979
1607958600000|2020-12-14 15:10:00|61260.7|61245.7|61309.1|61294.1|61323.9|61305.6|61246.6|61231.6|1041
1607958900000|2020-12-14 15:15:00|61309.4|61294.4|61349|61334|61352.2|61334.8|61309|61294|982
1607959200000|2020-12-14 15:20:00|61349.2|61334.2|61341|61326|61361.9|61346.9|61325.5|61310.5|960
1607959500000|2020-12-14 15:25:00|61341.1|61326.1|61321.5|61306.5|61356.4|61341.4|61321|61306|926
1607959800000|2020-12-14 15:30:00|61321.4|61306.4|61354.2|61339.2|61368.2|61353.2|61318|61303|903
1607960100000|2020-12-14 15:35:00|61354.4|61339.4|61322.9|61307.9|61365|61350|61312.6|61297.6|907
1607960400000|2020-12-14 15:40:00|61322.2|61307.2|61331.3|61316.3|61342|61327|61320.2|61305.2|870
1607960700000|2020-12-14 15:45:00|61331.4|61316.4|61374.6|61359.6|61382.3|61367.3|61330.4|61315.4|928
1607961000000|2020-12-14 15:50:00|61373.8|61358.8|61360.4|61345.4|61389.9|61374.9|61352.2|61337.2|891
1607961300000|2020-12-14 15:55:00|61359.9|61344.9|61385.4|61370.4|61391.4|61376.4|61355.9|61340.9|1015
1607961600000|2020-12-14 16:00:00|61385.1|61370.1|61369.9|61354.9|61394.6|61379.6|61366.3|61351.3|893
1607961900000|2020-12-14 16:05:00|61369.5|61354.5|61372.9|61352.9|61385.4|61370.4|61363.3|61348.3|919
1607962200000|2020-12-14 16:10:00|61372.6|61352.6|61335|61320|61373.6|61357.6|61334.3|61318.9|778
1607962500000|2020-12-14 16:15:00|61334.2|61319.2|61314.4|61299.4|61342.5|61327.5|61310.5|61294.3|817
1607962800000|2020-12-14 16:20:00|61314.9|61299.9|61319.4|61304.4|61326.9|61311.9|61311.5|61296.5|635
1607963100000|2020-12-14 16:25:00|61319.6|61304.6|61327.7|61312.7|61330.4|61315.4|61316.1|61301.1|745
1607963400000|2020-12-14 16:30:00|61327.6|61312.6|61301.4|61286.4|61327.9|61312.9|61296.3|61281.3|810
1607963700000|2020-12-14 16:35:00|61301.7|61286.7|61310.4|61295.4|61311.2|61296.2|61290.9|61275.9|677
1607964000000|2020-12-14 16:40:00|61310.5|61295.5|61301.6|61286.6|61310.6|61295.6|61289.5|61274.5|678
1607964300000|2020-12-14 16:45:00|61300.1|61285.1|61290.3|61275.3|61301.8|61286.8|61285.3|61270.3|600
1607964600000|2020-12-14 16:50:00|61290.4|61275.4|61274.3|61259.3|61291.9|61276.9|61273.1|61258.1|555
1607964900000|2020-12-14 16:55:00|61274.2|61259.2|61288.3|61273.3|61288.3|61273.3|61273.6|61258.6|634
1607965200000|2020-12-14 17:00:00|61287.9|61272.9|61273.3|61258.3|61295|61280|61268.1|61250.5|764
1607965500000|2020-12-14 17:05:00|61272.9|61257.9|61251.3|61236.3|61273.5|61258.5|61250.7|61235.7|740
1607965800000|2020-12-14 17:10:00|61251.7|61236.7|61238.8|61223.8|61255.9|61240.9|61230.6|61215.6|742
1607966100000|2020-12-14 17:15:00|61239|61224|61252.5|61237.5|61253.1|61238.1|61232.5|61217.5|717
1607966400000|2020-12-14 17:20:00|61252.9|61237.9|61246.9|61231.9|61260.2|61245.2|61245.8|61230.8|816
1607966700000|2020-12-14 17:25:00|61247|61232|61217.7|61202.7|61253.3|61237.1|61216.8|61200.3|646
1607967000000|2020-12-14 17:30:00|61216.9|61201.9|61227.3|61212.3|61231.7|61216.7|61216.4|61201.4|561
1607967300000|2020-12-14 17:35:00|61227.5|61212.5|61230.6|61215.6|61231.6|61216.6|61208.5|61193.5|677
1607967600000|2020-12-14 17:40:00|61230.4|61215.4|61233.8|61218.8|61236.8|61221.8|61222.4|61207.4|617
1607967900000|2020-12-14 17:45:00|61233.7|61218.7|61239.4|61224.4|61240.1|61225.1|61233.3|61218.3|463
1607968200000|2020-12-14 17:50:00|61239.3|61224.3|61233.7|61218.7|61239.3|61224.3|61230.1|61215.1|487
1607968500000|2020-12-14 17:55:00|61232.9|61217.9|61225.1|61210.1|61243.9|61228.9|61224.8|61209.8|653
1607968800000|2020-12-14 18:00:00|61224.7|61209.7|61223.4|61208.4|61227.4|61212.4|61208.4|61191.5|704
1607969100000|2020-12-14 18:05:00|61223|61208|61240.5|61225.5|61243.2|61228.2|61223|61208|704
1607969400000|2020-12-14 18:10:00|61240.7|61225.7|61231|61216|61241.3|61226.3|61223.3|61207.9|664
1607969700000|2020-12-14 18:15:00|61231.1|61216.1|61230.1|61215.1|61238.4|61223.4|61227.5|61212.5|586
1607970000000|2020-12-14 18:20:00|61230|61215|61239.5|61224.5|61240.5|61225.5|61228.3|61213.3|487
1607970300000|2020-12-14 18:25:00|61239.7|61224.7|61248|61233|61249.3|61234.3|61234.2|61219.2|519
1607970600000|2020-12-14 18:30:00|61247.9|61232.9|61260.4|61245.4|61262.9|61247.9|61246.4|61231.4|589
1607970900000|2020-12-14 18:35:00|61260.1|61245.1|61263.3|61248.3|61263.9|61248.9|61256|61241|436
1607971200000|2020-12-14 18:40:00|61263.2|61248.2|61263.3|61248.3|61263.6|61248.6|61251.5|61236.5|415
1607971500000|2020-12-14 18:45:00|61263.6|61248.6|61271.2|61256.2|61276.2|61261.2|61260.8|61245.8|541
1607971800000|2020-12-14 18:50:00|61270.8|61255.8|61260.5|61245.5|61273.2|61258.2|61259.8|61244.8|437
1607972100000|2020-12-14 18:55:00|61260.6|61245.6|61259|61244|61262.4|61247.4|61252.3|61237.3|481
1607972400000|2020-12-14 19:00:00|61259.1|61244.1|61255.1|61240.1|61263.9|61248.9|61251.3|61236.3|575
1607972700000|2020-12-14 19:05:00|61255.3|61240.3|61260|61245|61260.7|61245.7|61248.6|61233.6|455
1607973000000|2020-12-14 19:10:00|61260.1|61245.1|61271.8|61256.8|61272.1|61257.1|61254.4|61239.4|573
1607973300000|2020-12-14 19:15:00|61272.1|61257.1|61276.6|61261.6|61277.9|61262.9|61270.2|61255.2|484
1607973600000|2020-12-14 19:20:00|61276.5|61261.5|61266.2|61251.2|61276.6|61261.6|61264.8|61249.8|419
1607973900000|2020-12-14 19:25:00|61265.8|61250.8|61263|61248|61271.2|61256.2|61254.9|61239.7|437
1607974200000|2020-12-14 19:30:00|61262.8|61247.8|61277.6|61262.6|61280.7|61265.7|61262.2|61247.2|476
1607974500000|2020-12-14 19:35:00|61277.5|61262.5|61274.9|61259.9|61278.6|61262.5|61267.4|61252.4|461
1607974800000|2020-12-14 19:40:00|61274.2|61259.2|61270.2|61255.2|61275.6|61260.6|61267.5|61252.5|402
1607975100000|2020-12-14 19:45:00|61270.3|61255.3|61266.3|61251.3|61277.7|61258.9|61265.4|61249.6|436
1607975400000|2020-12-14 19:50:00|61266.2|61251.2|61273.3|61258.3|61274.5|61259.5|61263.2|61246.3|421
1607975700000|2020-12-14 19:55:00|61271.9|61256.9|61276.2|61261.2|61286.9|61271.9|61267.8|61252.8|574
1607976000000|2020-12-14 20:00:00|61277.8|61262.8|61282.1|61267.1|61288.7|61273.7|61275.5|61260.5|555
1607976300000|2020-12-14 20:05:00|61282.5|61267.5|61288.1|61273.1|61288.6|61273.6|61280.4|61265.4|384
1607976600000|2020-12-14 20:10:00|61288|61273|61289|61274|61291.2|61276.2|61283|61268|456
1607976900000|2020-12-14 20:15:00|61288.9|61273.9|61282.8|61267.8|61291.9|61276.9|61279.4|61264.4|405
1607977200000|2020-12-14 20:20:00|61282.9|61267.9|61282.1|61267.1|61285.9|61270.9|61277.3|61262.3|441
1607977500000|2020-12-14 20:25:00|61282.3|61267.3|61285.2|61270.2|61286|61271|61272.8|61257.8|520
1607977800000|2020-12-14 20:30:00|61284.9|61269.9|61296.9|61281.9|61298.7|61283.7|61284.7|61269.7|546
1607978100000|2020-12-14 20:35:00|61297.2|61282.2|61302.9|61287.9|61303.5|61288.5|61293.8|61278.8|425
1607978400000|2020-12-14 20:40:00|61302.8|61287.8|61315.5|61300.5|61316.3|61301.3|61302.8|61287.8|529
1607978700000|2020-12-14 20:45:00|61315.3|61300.3|61297.6|61282.6|61315.8|61300.8|61296.2|61281.2|507
1607979000000|2020-12-14 20:50:00|61297.7|61282.7|61286.9|61271.9|61301.7|61286.7|61285.5|61269.3|413
1607979300000|2020-12-14 20:55:00|61287.4|61272.4|61274.4|61259.4|61288.6|61273.6|61266.9|61251.9|504
1607979600000|2020-12-14 21:00:00|61274.5|61259.5|61268.1|61253.1|61274.7|61259.7|61252.9|61237.9|611
1607979900000|2020-12-14 21:05:00|61268|61253|61266|61251|61276.7|61261.7|61263.9|61248.9|435
1607980200000|2020-12-14 21:10:00|61266.3|61251.3|61273.8|61258.8|61277.6|61262.6|61264.7|61249.7|361
1607980500000|2020-12-14 21:15:00|61273.7|61258.7|61274.8|61259.8|61280.3|61263|61273.3|61257.8|254
1607980800000|2020-12-14 21:20:00|61274.9|61259.9|61269.7|61254.7|61278.3|61263.3|61269.2|61254.2|278
1607981100000|2020-12-14 21:25:00|61269.6|61254.6|61253.7|61238.7|61271.9|61254.8|61253.6|61236.2|385
1607981400000|2020-12-14 21:30:00|61253.6|61238.6|61258.7|61243.7|61263.7|61246.6|61253.6|61236.4|311
1607981700000|2020-12-14 21:35:00|61258.6|61243.6|61276.3|61256.3|61283.6|61263.6|61255.6|61237.4|378
1607982000000|2020-12-14 21:40:00|61274.4|61259.4|61280.3|61260.3|61281.6|61264.2|61272.4|61253.3|620
1607982300000|2020-12-14 21:45:00|61278|61258|61284.7|61269.7|61287.7|61270.4|61274.4|61256.9|596
1607982600000|2020-12-14 21:50:00|61285|61270|61287.8|61267.8|61292.4|61274.8|61283.1|61265.2|573
1607982900000|2020-12-14 21:55:00|61287.7|61267.7|61292.5|61272.5|61303.7|61283.7|61284.1|61264.1|654
1607983200000|2020-12-14 22:00:00|61292.6|61272.6|61301.8|61267.6|61305.7|61274.8|61292.6|61265.1|29
1607983500000|2020-12-14 22:05:00|61300.7|61273|61294.5|61264|61307.1|61273|61290.3|61259.2|118
1607983800000|2020-12-14 22:10:00|61296.9|61261.2|61288.1|61257|61326.4|61266.6|61284.4|61241.9|195
1607984100000|2020-12-14 22:15:00|61288.8|61256.9|61286.7|61258.6|61288.9|61261.4|61281.3|61250.5|146
1607984400000|2020-12-14 22:20:00|61286.5|61258.5|61286|61263.2|61289.8|61266.5|61284.1|61250.2|125
1607984700000|2020-12-14 22:25:00|61287.8|61260.9|61281.4|61258.8|61291.4|61265.1|61279.1|61253.9|119
1607985000000|2020-12-14 22:30:00|61280.4|61259.8|61283.1|61256.1|61284.7|61261.7|61279.4|61253.7|432
1607985300000|2020-12-14 22:35:00|61283.3|61256.2|61282.7|61262.7|61285.5|61265.5|61279.5|61253.7|427
1607985600000|2020-12-14 22:40:00|61282.6|61262.6|61287.9|61267.9|61288.1|61268.1|61281.2|61261.2|125
1607985900000|2020-12-14 22:45:00|61287.7|61267.7|61289.1|61269.1|61290.1|61270.1|61286.9|61266.9|123
1607986200000|2020-12-14 22:50:00|61288.9|61268.9|61287.5|61267.5|61290.3|61269.3|61286.2|61264.9|122
1607986500000|2020-12-14 22:55:00|61286.9|61266.9|61281.4|61261.4|61291.3|61270.4|61280.2|61256.7|226
1607986800000|2020-12-14 23:00:00|61281.5|61261.5|61282.7|61262.7|61289|61269|61280.5|61260.5|453
1607987100000|2020-12-14 23:05:00|61282.6|61262.6|61283.6|61263.6|61285.3|61265.1|61281.8|61261.8|283
1607987400000|2020-12-14 23:10:00|61284.2|61264.2|61290.6|61270.6|61295|61273.1|61282.6|61262.6|317
1607987700000|2020-12-14 23:15:00|61290.5|61270.5|61282.6|61262.6|61290.5|61270.5|61279.5|61259.5|341
1607988000000|2020-12-14 23:20:00|61282.1|61262.1|61278.4|61258.4|61285.6|61265.6|61276.1|61256.1|364
1607988300000|2020-12-14 23:25:00|61278.6|61258.6|61286.9|61266.9|61293.6|61273.6|61276.5|61256.5|311
1607988600000|2020-12-14 23:30:00|61287.2|61267.2|61269.8|61249.8|61287.2|61267.2|61269.8|61249.8|332
1607988900000|2020-12-14 23:35:00|61269.9|61249.9|61273.5|61253.5|61273.7|61253.7|61264.6|61244.6|361
1607989200000|2020-12-14 23:40:00|61273.4|61253.4|61275.7|61255.7|61277.8|61257.8|61270.6|61250.6|398
1607989500000|2020-12-14 23:45:00|61276.1|61256.1|61275.2|61255.2|61276.5|61256.5|61267.8|61247.8|327
1607989800000|2020-12-14 23:50:00|61275|61255|61272.6|61252.6|61276.7|61256.7|61267|61247|315
1607990100000|2020-12-14 23:55:00|61272.9|61252.9|61265.8|61245.8|61272.9|61252.9|61265.6|61245.6|301
1607990400000|2020-12-15 00:00:00|61266.8|61246.8|61267.3|61247.3|61269.5|61249.5|61261.9|61241.9|517
1607990700000|2020-12-15 00:05:00|61266.7|61246.7|61257.5|61237.5|61268.5|61248.5|61250.3|61230.3|545
1607991000000|2020-12-15 00:10:00|61257.6|61237.6|61268.5|61248.5|61269.5|61249.5|61252.4|61232.4|394
1607991300000|2020-12-15 00:15:00|61268.4|61248.4|61273.1|61253.1|61273.7|61253.7|61267.4|61247.4|337
1607991600000|2020-12-15 00:20:00|61273.2|61253.2|61263.6|61243.6|61273.2|61253.2|61262.3|61242.3|391
1607991900000|2020-12-15 00:25:00|61263.8|61243.8|61261.7|61241.7|61265.8|61245.8|61261.6|61241.6|315
1607992200000|2020-12-15 00:30:00|61261.5|61241.5|61247.1|61227.1|61263.4|61243.4|61246.5|61226.5|464
1607992500000|2020-12-15 00:35:00|61246.9|61226.9|61247.9|61227.9|61250.8|61230.8|61236.9|61216.9|518
1607992800000|2020-12-15 00:40:00|61247.5|61227.5|61247.3|61227.3|61255.5|61235.5|61242.3|61222.3|425
1607993100000|2020-12-15 00:45:00|61247.4|61227.4|61243.3|61223.3|61250.4|61230.4|61243.2|61223.2|452
1607993400000|2020-12-15 00:50:00|61244.1|61224.1|61218.3|61198.3|61245.9|61225.9|61213.7|61193.7|703
1607993700000|2020-12-15 00:55:00|61218.6|61198.6|61224|61204|61230.7|61210.7|61217.1|61197.1|680
1607994000000|2020-12-15 01:00:00|61224.2|61204.2|61217.3|61197.3|61225.4|61205.4|61208.5|61188.5|695
1607994300000|2020-12-15 01:05:00|61217|61197|61215.5|61195.5|61221|61201|61208.5|61188.5|549
1607994600000|2020-12-15 01:10:00|61215.4|61195.4|61220.5|61200.5|61225.7|61205.7|61207.9|61187.9|524
1607994900000|2020-12-15 01:15:00|61220.9|61200.9|61227.4|61207.4|61230.3|61210.3|61218.8|61198.8|500
1607995200000|2020-12-15 01:20:00|61227|61207|61220.9|61200.9|61228.2|61208.2|61218.9|61198.9|449
1607995500000|2020-12-15 01:25:00|61221|61201|61210.2|61190.2|61223.3|61203.3|61210.1|61190.1|407
1607995800000|2020-12-15 01:30:00|61209.4|61189.4|61221.8|61201.8|61228.2|61208.2|61209.1|61189.1|542
1607996100000|2020-12-15 01:35:00|61221.9|61201.9|61227.3|61207.3|61227.3|61207.3|61214.3|61194.3|413
1607996400000|2020-12-15 01:40:00|61227.1|61207.1|61226.8|61206.8|61235.9|61215.9|61224.1|61204.1|594
1607996700000|2020-12-15 01:45:00|61227|61207|61242.3|61222.3|61251.4|61231.4|61227|61207|738
1607997000000|2020-12-15 01:50:00|61242.4|61222.4|61231.7|61211.7|61246.6|61226.6|61229.6|61209.6|649
1607997300000|2020-12-15 01:55:00|61232.1|61212.1|61211.7|61191.7|61233.1|61213.1|61210.5|61190.5|595
1607997600000|2020-12-15 02:00:00|61211.1|61191.1|61208.4|61188.4|61218.9|61198.9|61206.7|61186.7|606
1607997900000|2020-12-15 02:05:00|61208.2|61188.2|61204|61184|61209.4|61189.4|61194.6|61174.6|584
1607998200000|2020-12-15 02:10:00|61204.1|61184.1|61204.1|61184.1|61207.8|61187.8|61196.4|61176.4|625
1607998500000|2020-12-15 02:15:00|61203.9|61183.9|61209.2|61189.2|61210.9|61190.9|61199|61179|570
1607998800000|2020-12-15 02:20:00|61209.1|61189.1|61214.4|61194.4|61221.1|61201.1|61208.7|61188.7|555
1607999100000|2020-12-15 02:25:00|61214.3|61194.3|61224.4|61204.4|61224.8|61204.8|61213.1|61193.1|541
1607999400000|2020-12-15 02:30:00|61224.7|61204.7|61219.2|61199.2|61225.9|61205.9|61211.6|61191.6|572
1607999700000|2020-12-15 02:35:00|61219.3|61199.3|61216.7|61196.7|61222.9|61202.9|61216.3|61196.3|459
1608000000000|2020-12-15 02:40:00|61217.2|61197.2|61223.5|61203.5|61227.8|61207.8|61216.7|61196.7|413
1608000300000|2020-12-15 02:45:00|61223.1|61203.1|61211.1|61191.1|61223.1|61203.1|61208.8|61188.8|462
1608000600000|2020-12-15 02:50:00|61210.5|61190.5|61209.1|61189.1|61211|61191|61198.9|61178.9|585
1608000900000|2020-12-15 02:55:00|61208.8|61188.8|61216.4|61196.4|61217.6|61197.6|61204.3|61184.3|529
1608001200000|2020-12-15 03:00:00|61216|61196|61211.5|61191.5|61221.4|61201.4|61211.5|61191.5|471
1608001500000|2020-12-15 03:05:00|61212.3|61192.3|61217.7|61197.7|61218.6|61198.6|61209.7|61189.7|450
1608001800000|2020-12-15 03:10:00|61217.9|61197.9|61219.6|61199.6|61225|61205|61216.7|61196.7|381
1608002100000|2020-12-15 03:15:00|61220.1|61200.1|61231.1|61211.1|61231.5|61211.5|61220.1|61200.1|426
1608002400000|2020-12-15 03:20:00|61230.8|61210.8|61235.8|61215.8|61239.9|61219.9|61230.2|61210.2|528
1608002700000|2020-12-15 03:25:00|61236.3|61216.3|61236.2|61216.2|61239.7|61219.7|61233|61213|423
1608003000000|2020-12-15 03:30:00|61236.5|61216.5|61235.2|61215.2|61243.1|61223.1|61230.9|61210.9|528
1608003300000|2020-12-15 03:35:00|61235.1|61215.1|61253.2|61233.2|61257.9|61237.9|61230.1|61210.1|513
1608003600000|2020-12-15 03:40:00|61253.5|61233.5|61249.5|61229.5|61253.5|61233.5|61241.5|61221.5|502
1608003900000|2020-12-15 03:45:00|61249.3|61229.3|61262.9|61242.9|61266.1|61246.1|61245.3|61225.3|578
1608004200000|2020-12-15 03:50:00|61263.1|61243.1|61250.2|61230.2|61263.4|61243.4|61248.7|61228.7|476
1608004500000|2020-12-15 03:55:00|61250.1|61230.1|61252.3|61232.3|61252.4|61232.4|61243.1|61223.1|412
1608004800000|2020-12-15 04:00:00|61252.2|61232.2|61252.8|61232.8|61261.5|61241.5|61249|61229|529
1608005100000|2020-12-15 04:05:00|61252.9|61232.9|61255.1|61235.1|61257|61237|61246|61226|348
1608005400000|2020-12-15 04:10:00|61254.6|61234.6|61254.3|61234.3|61261.9|61241.9|61252.8|61232.8|430
1608005700000|2020-12-15 04:15:00|61254.4|61234.4|61260.4|61240.4|61262.4|61242.4|61254.1|61234.1|357
1608006000000|2020-12-15 04:20:00|61260.1|61240.1|61265.4|61245.4|61268.2|61248.2|61258.9|61238.9|394
1608006300000|2020-12-15 04:25:00|61264.8|61244.8|61272|61252|61272.9|61252.9|61264.2|61244.2|372
1608006600000|2020-12-15 04:30:00|61271.9|61251.9|61269.7|61249.7|61274.2|61255.4|61267.3|61247.3|318
1608006900000|2020-12-15 04:35:00|61270|61250|61271.4|61251.4|61277.4|61258.1|61265.7|61247.9|384
1608007200000|2020-12-15 04:40:00|61271.5|61251.5|61271|61251|61272.3|61255.2|61264.3|61246.7|314
1608007500000|2020-12-15 04:45:00|61271.2|61251.2|61276.4|61256.4|61276.5|61257.1|61267.7|61249.4|300
1608007800000|2020-12-15 04:50:00|61275.8|61255.8|61276.4|61256.4|61281.3|61261.3|61273.2|61255.5|371
1608008100000|2020-12-15 04:55:00|61275.8|61255.8|61281.2|61261.2|61283.9|61264.6|61272|61252.6|443
1608008400000|2020-12-15 05:00:00|61280.1|61260.1|61270.3|61250.3|61280.1|61262|61266.6|61246.6|539
1608008700000|2020-12-15 05:05:00|61270.4|61250.4|61269|61249|61276.6|61256.6|61266.9|61246.9|421
1608009000000|2020-12-15 05:10:00|61269.2|61249.2|61264.6|61249.6|61271|61253.2|61262.7|61244.8|357
1608009300000|2020-12-15 05:15:00|61264.4|61249.4|61264.5|61249.5|61270.4|61250.4|61260.1|61241.7|372
1608009600000|2020-12-15 05:20:00|61264.4|61249.4|61277.9|61257.9|61280.6|61263.5|61263.8|61246.6|497
1608009900000|2020-12-15 05:25:00|61278|61258|61279.6|61264.6|61288.7|61271.3|61276.1|61258|462
1608010200000|2020-12-15 05:30:00|61279.5|61264.5|61266.4|61246.4|61282.4|61264.5|61260|61243|520
1608010500000|2020-12-15 05:35:00|61266.2|61246.2|61264|61244|61268.4|61251.4|61259.7|61241.7|495
1608010800000|2020-12-15 05:40:00|61264.4|61244.4|61264.3|61249.3|61270|61252.9|61261|61243.7|421
1608011100000|2020-12-15 05:45:00|61264|61249|61257.5|61237.5|61271.5|61254|61254.4|61236.9|527
1608011400000|2020-12-15 05:50:00|61257.6|61237.6|61257.1|61242.1|61258.7|61242.1|61249.3|61231.4|527
1608011700000|2020-12-15 05:55:00|61259.9|61239.9|61240.3|61220.3|61266.2|61247.2|61237.9|61220|720
1608012000000|2020-12-15 06:00:00|61241.1|61221.1|61246.5|61231.5|61250.9|61234.2|61239.5|61221.1|547
1608012300000|2020-12-15 06:05:00|61246.6|61231.6|61239.5|61224.5|61254.1|61238.7|61238.3|61221.2|508
1608012600000|2020-12-15 06:10:00|61239.8|61224.8|61247.9|61232.9|61252.8|61235.8|61239.6|61222.5|456
1608012900000|2020-12-15 06:15:00|61250.5|61230.5|61256.4|61241.4|61262.7|61246.1|61245.7|61229.1|432
1608013200000|2020-12-15 06:20:00|61256.5|61241.5|61261.6|61246.6|61264.7|61249.2|61256.2|61239.2|467
1608013500000|2020-12-15 06:25:00|61262|61247|61269.8|61249.8|61272.5|61255|61261.3|61243.7|539
1608013800000|2020-12-15 06:30:00|61270|61250|61261.2|61246.2|61272.2|61254.1|61259.6|61241.9|523
1608014100000|2020-12-15 06:35:00|61261|61246|61262.5|61247.5|61269.1|61251.6|61258.1|61239.7|503
1608014400000|2020-12-15 06:40:00|61263|61248|61267.2|61247.2|61270.6|61255.1|61259.1|61241|435
1608014700000|2020-12-15 06:45:00|61265.7|61250.7|61268|61248|61270.5|61253.4|61263|61245.5|430
1608015000000|2020-12-15 06:50:00|61268.7|61248.7|61254.7|61239.7|61268.8|61251.3|61252|61234.6|467
1608015300000|2020-12-15 06:55:00|61254.6|61239.6|61269.1|61249.1|61272.5|61255.6|61248.1|61233.1|632
1608015600000|2020-12-15 07:00:00|61269.3|61249.3|61268.3|61248.3|61275.4|61258.6|61258.2|61243.2|598
1608015900000|2020-12-15 07:05:00|61266.3|61251.3|61269.6|61254.6|61272.4|61255.1|61251.4|61235.3|694
1608016200000|2020-12-15 07:10:00|61269.5|61254.5|61269|61254|61277.6|61259.8|61265.3|61250.3|649
1608016500000|2020-12-15 07:15:00|61269.2|61254.2|61259.3|61244.3|61272.8|61257.8|61258.2|61243.2|592
1608016800000|2020-12-15 07:20:00|61259.2|61244.2|61289.7|61274.7|61290.9|61275.9|61248.9|61233.9|605
1608017100000|2020-12-15 07:25:00|61289.6|61274.6|61295.2|61280.2|61303.3|61288.3|61280.4|61265.4|686
1608017400000|2020-12-15 07:30:00|61294.1|61279.1|61315|61300|61315.2|61300.2|61290|61275|608
1608017700000|2020-12-15 07:35:00|61314.9|61299.9|61300|61285|61315.9|61300.9|61295.3|61280.3|612
1608018000000|2020-12-15 07:40:00|61302|61287|61300.5|61285.5|61303.9|61287.3|61284.2|61269.2|635
1608018300000|2020-12-15 07:45:00|61301.1|61286.1|61295|61280|61302|61287|61289.3|61274.3|574
1608018600000|2020-12-15 07:50:00|61294.9|61279.9|61299.5|61284.5|61313.4|61298.4|61294.2|61279.2|630
1608018900000|2020-12-15 07:55:00|61300.3|61285.3|61323.9|61308.9|61339.4|61321.1|61294.4|61279.4|710
1608019200000|2020-12-15 08:00:00|61324.1|61309.1|61318.9|61303.9|61342.5|61327.5|61316.8|61301.8|854
1608019500000|2020-12-15 08:05:00|61320.1|61305.1|61334.4|61319.4|61336.8|61321.8|61306.6|61291.6|834
1608019800000|2020-12-15 08:10:00|61334.7|61319.7|61304|61289|61335.1|61320.1|61290|61275|772
1608020100000|2020-12-15 08:15:00|61303.9|61288.9|61318.6|61303.6|61323.9|61308.9|61293|61278|840
1608020400000|2020-12-15 08:20:00|61319.5|61304.5|61312.2|61297.2|61323.2|61308.2|61305.7|61290.4|801
1608020700000|2020-12-15 08:25:00|61312|61297|61300.6|61285.6|61330|61315|61299.4|61282.4|771
1608021000000|2020-12-15 08:30:00|61300.4|61285.4|61314.9|61299.9|61321.5|61306.5|61297.5|61282.5|792
1608021300000|2020-12-15 08:35:00|61315|61300|61334.9|61319.9|61336.7|61321.7|61311.6|61296.6|786
1608021600000|2020-12-15 08:40:00|61334.5|61319.5|61329.2|61314.2|61352.2|61337.2|61324.8|61309.8|868
1608021900000|2020-12-15 08:45:00|61328.2|61313.2|61335.3|61320.3|61339.9|61324.9|61324.1|61309.1|743
1608022200000|2020-12-15 08:50:00|61335.1|61320.1|61324.3|61309.3|61344.6|61329.6|61319|61304|745
1608022500000|2020-12-15 08:55:00|61324.2|61309.2|61294.8|61279.8|61324.6|61309.6|61287.8|61272.8|927
1608022800000|2020-12-15 09:00:00|61294|61279|61272.1|61257.1|61302.2|61287.2|61270.7|61255.7|815
1608023100000|2020-12-15 09:05:00|61272.2|61257.2|61269.3|61254.3|61287.3|61272.3|61268.5|61253.5|777
1608023400000|2020-12-15 09:10:00|61269.4|61254.4|61292.2|61277.2|61295.4|61280.4|61269.2|61254.2|667
1608023700000|2020-12-15 09:15:00|61291.5|61276.5|61240.3|61225.3|61292.8|61277.8|61237.8|61222.8|783
1608024000000|2020-12-15 09:20:00|61240.8|61225.8|61229|61214|61247|61232|61221.2|61206.2|752
1608024300000|2020-12-15 09:25:00|61228.3|61213.3|61215|61200|61229.1|61214.1|61198.9|61182.7|802
1608024600000|2020-12-15 09:30:00|61215.7|61200.7|61218.9|61203.9|61225.3|61210.3|61209.4|61194.4|674
1608024900000|2020-12-15 09:35:00|61219|61204|61213.8|61198.8|61221.8|61206.8|61202.9|61187.9|703
1608025200000|2020-12-15 09:40:00|61212.7|61197.7|61220.8|61205.8|61234.5|61219.5|61208.7|61193.7|742
1608025500000|2020-12-15 09:45:00|61220.6|61205.6|61226.1|61211.1|61228.7|61213.7|61211.8|61196.8|682
1608025800000|2020-12-15 09:50:00|61226.3|61211.3|61221|61206|61228.6|61213.6|61216|61201|677
1608026100000|2020-12-15 09:55:00|61220.4|61205.4|61221.7|61206.7|61226.7|61211.7|61215.2|61200.2|650
1608026400000|2020-12-15 10:00:00|61222.8|61207.8|61224.8|61209.8|61228.1|61213.1|61208.1|61193.1|680
1608026700000|2020-12-15 10:05:00|61225.1|61210.1|61229.5|61214.5|61231.3|61216.3|61217.7|61202.7|617
1608027000000|2020-12-15 10:10:00|61229.3|61214.3|61225.4|61210.4|61236.9|61221.9|61215.8|61200.8|612
1608027300000|2020-12-15 10:15:00|61225.8|61210.8|61227|61212|61241.9|61226.9|61214.5|61199.5|758
1608027600000|2020-12-15 10:20:00|61227.2|61212.2|61211.7|61196.7|61231.2|61216.2|61210.6|61195.6|675
1608027900000|2020-12-15 10:25:00|61211.9|61196.9|61204.8|61189.8|61219.7|61204.7|61203.5|61188.5|606
1608028200000|2020-12-15 10:30:00|61205.6|61190.6|61222.3|61207.3|61225.6|61210.6|61202.9|61187.9|764
1608028500000|2020-12-15 10:35:00|61222.1|61207.1|61210.5|61195.5|61227.9|61212.9|61209.9|61194.9|602
1608028800000|2020-12-15 10:40:00|61210.6|61195.6|61220.4|61205.4|61222.1|61207.1|61210.3|61195.3|589
1608029100000|2020-12-15 10:45:00|61219.8|61204.8|61214.7|61199.7|61225.2|61210.2|61212.4|61197.4|585
1608029400000|2020-12-15 10:50:00|61214.8|61199.8|61210.6|61195.6|61216.9|61201.9|61209.6|61194.6|478
1608029700000|2020-12-15 10:55:00|61210.4|61195.4|61218.3|61203.3|61226.7|61211.7|61199.6|61184.6|701
1608030000000|2020-12-15 11:00:00|61218.9|61203.9|61207.8|61192.8|61227.5|61212.5|61207.8|61192.8|674
1608030300000|2020-12-15 11:05:00|61208.3|61193.3|61220.5|61205.5|61224.8|61209.8|61200.1|61185.1|679
1608030600000|2020-12-15 11:10:00|61220.6|61205.6|61213.8|61198.8|61224.7|61209.7|61213.4|61198.4|557
1608030900000|2020-12-15 11:15:00|61213.6|61198.6|61201.2|61186.2|61214|61199|61200.7|61185.7|555
1608031200000|2020-12-15 11:20:00|61200.7|61185.7|61189.4|61174.4|61201.3|61186.3|61180.7|61165.7|653
1608031500000|2020-12-15 11:25:00|61189.5|61174.5|61217.7|61202.7|61223.5|61208.5|61185.3|61170.3|743
1608031800000|2020-12-15 11:30:00|61217.5|61202.5|61231.3|61216.3|61238.7|61223.7|61211.3|61196.3|682
1608032100000|2020-12-15 11:35:00|61231.2|61216.2|61264.3|61249.3|61269|61254|61231.1|61216.1|733
1608032400000|2020-12-15 11:40:00|61264.5|61249.5|61235.5|61220.5|61267.3|61252.3|61232.1|61217.1|738
1608032700000|2020-12-15 11:45:00|61235.4|61220.4|61226.1|61211.1|61246.4|61231.4|61226.1|61211.1|704
1608033000000|2020-12-15 11:50:00|61226.5|61211.5|61213.6|61198.6|61226.6|61211.6|61205.9|61190.9|777
1608033300000|2020-12-15 11:55:00|61213.1|61198.1|61211.1|61196.1|61229.1|61214.1|61208.1|61193.1|712
1608033600000|2020-12-15 12:00:00|61211|61196|61222.9|61207.9|61223.2|61208.2|61209.3|61194.3|684
1608033900000|2020-12-15 12:05:00|61223|61208|61231.4|61216.4|61232.3|61217.3|61216.7|61201.7|623
1608034200000|2020-12-15 12:10:00|61231.3|61216.3|61218.2|61203.2|61232.5|61217.5|61209.9|61194.9|662
1608034500000|2020-12-15 12:15:00|61218.4|61203.4|61211.6|61196.6|61236.1|61221.1|61207.2|61192.2|657
1608034800000|2020-12-15 12:20:00|61213.4|61198.4|61216|61201|61223.5|61208.5|61211.1|61196.1|564
1608035100000|2020-12-15 12:25:00|61215.8|61200.8|61218.6|61203.6|61222.5|61207.5|61206.2|61191.2|614
1608035400000|2020-12-15 12:30:00|61218.5|61203.5|61205.3|61190.3|61222.7|61206.6|61204.8|61189.8|628
1608035700000|2020-12-15 12:35:00|61205.4|61190.4|61210.8|61195.8|61217.7|61202.7|61200.4|61185.4|711
1608036000000|2020-12-15 12:40:00|61210.3|61195.3|61214.6|61199.6|61222.5|61207.5|61208.3|61193.3|691
1608036300000|2020-12-15 12:45:00|61214.4|61199.4|61230.8|61215.8|61237|61222|61210.8|61195.8|715
1608036600000|2020-12-15 12:50:00|61231|61216|61278.4|61263.4|61280.8|61265.8|61231|61216|747
1608036900000|2020-12-15 12:55:00|61278.6|61263.6|61391.7|61371.7|61409.3|61389.3|61276.7|61261.7|1036
1608037200000|2020-12-15 13:00:00|61390.9|61370.9|61352|61337|61390.9|61370.9|61349.4|61334.4|952
1608037500000|2020-12-15 13:05:00|61351.7|61336.7|61324.9|61309.9|61356.2|61341.2|61313.9|61298.9|901
1608037800000|2020-12-15 13:10:00|61324.6|61309.6|61312.9|61297.9|61332.8|61317.8|61309.9|61294.9|798
1608038100000|2020-12-15 13:15:00|61312.5|61297.5|61354|61339|61360.4|61345.4|61308.2|61293.2|899
1608038400000|2020-12-15 13:20:00|61354.8|61339.8|61350|61335|61365.1|61350.1|61333|61318|912
1608038700000|2020-12-15 13:25:00|61349.9|61334.9|61330.8|61315.8|61351.7|61336.7|61325.8|61310.8|824
1608039000000|2020-12-15 13:30:00|61331.5|61311.5|61324.1|61309.1|61331.5|61315|61314.6|61299.6|830
1608039300000|2020-12-15 13:35:00|61324.2|61309.2|61277.8|61262.8|61329|61314|61264.8|61249.8|913
1608039600000|2020-12-15 13:40:00|61277.2|61262.2|61305.9|61290.9|61310.9|61295.9|61276.7|61261.7|853
1608039900000|2020-12-15 13:45:00|61305.8|61290.8|61309.7|61294.7|61323.7|61308.7|61297|61282|767
1608040200000|2020-12-15 13:50:00|61309.5|61294.5|61331.3|61316.3|61333.9|61318.9|61306.6|61291.6|722
1608040500000|2020-12-15 13:55:00|61330|61315|61316.3|61301.3|61335.6|61320.6|61307.6|61292.6|812
1608040800000|2020-12-15 14:00:00|61315.8|61300.8|61295.4|61280.4|61323.8|61308.8|61293.2|61278.2|831
1608041100000|2020-12-15 14:05:00|61295.1|61280.1|61285.9|61270.9|61310.3|61295.3|61285.2|61270.2|791
1608041400000|2020-12-15 14:10:00|61285.7|61270.7|61290|61270|61297|61281.7|61281.5|61265.6|703
1608041700000|2020-12-15 14:15:00|61288.4|61268.4|61247.7|61232.7|61294.5|61274.5|61247.7|61232.7|781
1608042000000|2020-12-15 14:20:00|61247.2|61232.2|61258.9|61243.9|61273.4|61258.4|61244.6|61226.3|781
1608042300000|2020-12-15 14:25:00|61259.7|61244.7|61249.9|61234.9|61266.7|61251.7|61244.5|61229.5|876
1608042600000|2020-12-15 14:30:00|61249.8|61234.8|61236.3|61221.3|61258.9|61243.9|61231.6|61216.6|888
1608042900000|2020-12-15 14:35:00|61236.7|61221.7|61261.2|61246.2|61271.1|61256.1|61223.8|61208.8|961
1608043200000|2020-12-15 14:40:00|61260.4|61245.4|61257.7|61242.7|61261.8|61246.8|61245.2|61230.2|826
1608043500000|2020-12-15 14:45:00|61258|61243|61241|61226|61258.5|61243.5|61230.2|61215.2|851
1608043800000|2020-12-15 14:50:00|61240.1|61225.1|61245.9|61230.9|61247|61232|61220.3|61205.3|911
1608044100000|2020-12-15 14:55:00|61245.8|61230.8|61294.5|61279.5|61301|61286|61240.4|61225.4|941
1608044400000|2020-12-15 15:00:00|61293.5|61278.5|61269|61254|61298|61283|61263.6|61248.6|878
1608044700000|2020-12-15 15:05:00|61268.5|61253.5|61269.6|61254.6|61279.4|61264.4|61259.2|61244.2|811
1608045000000|2020-12-15 15:10:00|61270|61255|61241.4|61226.4|61274.6|61259.6|61234.9|61219.9|833
1608045300000|2020-12-15 15:15:00|61243.8|61228.8|61276.1|61261.1|61278.9|61263.9|61243.7|61228.7|800
1608045600000|2020-12-15 15:20:00|61276|61261|61256.6|61241.6|61278.8|61263.8|61250.2|61235.2|724
1608045900000|2020-12-15 15:25:00|61257.2|61242.2|61252.8|61237.8|61260.5|61245.5|61242.2|61227.2|756
1608046200000|2020-12-15 15:30:00|61252.5|61237.5|61247.5|61232.5|61274.7|61259.7|61243.3|61228.3|804
1608046500000|2020-12-15 15:35:00|61246.7|61231.7|61232.2|61217.2|61251|61236|61221.4|61206.4|777
1608046800000|2020-12-15 15:40:00|61232.4|61217.4|61238.3|61223.3|61240.9|61225.9|61228.9|61213.9|699
1608047100000|2020-12-15 15:45:00|61238.1|61223.1|61217.6|61202.6|61238.1|61223.1|61208.2|61193.2|815
1608047400000|2020-12-15 15:50:00|61217.5|61202.5|61238.7|61223.7|61244.6|61229.6|61215.1|61200.1|837
1608047700000|2020-12-15 15:55:00|61239.5|61224.5|61240.7|61225.7|61260.7|61245.7|61236.5|61221.5|926
1608048000000|2020-12-15 16:00:00|61240.4|61225.4|61243.7|61228.7|61256.1|61241.1|61225.9|61210.9|875
1608048300000|2020-12-15 16:05:00|61243.6|61228.6|61210.4|61195.4|61261.3|61246.3|61204.9|61189.9|935
1608048600000|2020-12-15 16:10:00|61209.5|61194.5|61222.9|61207.9|61229.8|61214.8|61202.2|61187.2|838
1608048900000|2020-12-15 16:15:00|61223|61208|61208.9|61193.9|61225.3|61210.3|61205.5|61190.5|791
1608049200000|2020-12-15 16:20:00|61209.1|61194.1|61227.2|61212.2|61227.9|61212.9|61207.5|61192.5|699
1608049500000|2020-12-15 16:25:00|61227.4|61212.4|61227.2|61212.2|61230.2|61215.2|61220.7|61205.7|756
1608049800000|2020-12-15 16:30:00|61227|61212|61258|61243|61259.8|61244.8|61227|61212|743
1608050100000|2020-12-15 16:35:00|61259|61244|61236.2|61221.2|61260.7|61245.7|61229.8|61212.4|810
1608050400000|2020-12-15 16:40:00|61236.1|61221.1|61226.3|61211.3|61236.3|61221.3|61222.6|61207.6|676
1608050700000|2020-12-15 16:45:00|61226.2|61211.2|61226.1|61211.1|61235.4|61220.4|61223|61208|603
1608051000000|2020-12-15 16:50:00|61224.9|61209.9|61225.2|61210.2|61230.5|61215.5|61220.1|61205.1|593
1608051300000|2020-12-15 16:55:00|61225.6|61210.6|61221.5|61206.5|61230.1|61215.1|61219.7|61204.7|582
1608051600000|2020-12-15 17:00:00|61221.3|61206.3|61226.5|61211.5|61230.2|61215.2|61216.2|61201.2|591
1608051900000|2020-12-15 17:05:00|61226.6|61211.6|61241.5|61226.5|61243|61228|61226.3|61211.3|531
1608052200000|2020-12-15 17:10:00|61241.7|61226.7|61240|61225|61242.9|61227.9|61237|61222|486
1608052500000|2020-12-15 17:15:00|61240.5|61225.5|61244.5|61229.5|61248.5|61233.5|61240.5|61225.5|435
1608052800000|2020-12-15 17:20:00|61244.6|61229.6|61254.7|61239.7|61255.7|61240.7|61238.3|61223.3|455
1608053100000|2020-12-15 17:25:00|61255|61240|61265.5|61250.5|61266.6|61251.6|61254.6|61239.6|505
1608053400000|2020-12-15 17:30:00|61265.6|61250.6|61267.3|61252.3|61269.2|61254.2|61259.8|61244.8|469
1608053700000|2020-12-15 17:35:00|61267.4|61252.4|61253.7|61238.7|61267.6|61252.6|61249.4|61234.4|565
1608054000000|2020-12-15 17:40:00|61253.6|61238.6|61247|61232|61253.6|61238.6|61241.8|61226.8|469
1608054300000|2020-12-15 17:45:00|61247.1|61232.1|61232.2|61217.2|61247.1|61232.1|61227.3|61210.6|567
1608054600000|2020-12-15 17:50:00|61232.3|61217.3|61221.8|61206.8|61236.8|61221.8|61220.5|61205.5|533
1608054900000|2020-12-15 17:55:00|61222.6|61207.6|61203.7|61188.7|61223.2|61208.2|61201.5|61186.5|797
1608055200000|2020-12-15 18:00:00|61204.6|61189.6|61204.1|61189.1|61217.5|61202.5|61203.8|61188.8|538
1608055500000|2020-12-15 18:05:00|61204.4|61189.4|61194.6|61179.6|61209.1|61191.9|61172|61152.6|706
1608055800000|2020-12-15 18:10:00|61194.9|61179.9|61190.7|61175.7|61195.9|61180.9|61181.4|61161.5|665
1608056100000|2020-12-15 18:15:00|61190.5|61175.5|61170.9|61155.9|61193|61178|61170.7|61155.7|658
1608056400000|2020-12-15 18:20:00|61171|61156|61187.2|61172.2|61191.8|61176.8|61163.5|61148.5|731
1608056700000|2020-12-15 18:25:00|61187.5|61172.5|61205.3|61190.3|61209.2|61194.2|61187.5|61172.5|703
1608057000000|2020-12-15 18:30:00|61204.8|61189.8|61211.5|61196.5|61213.2|61198.2|61197.3|61182.3|670
1608057300000|2020-12-15 18:35:00|61211.6|61196.6|61211.1|61196.1|61222.8|61207.8|61205.9|61190.9|640
1608057600000|2020-12-15 18:40:00|61211|61196|61218.4|61203.4|61222.6|61207.6|61210.6|61195.6|613
1608057900000|2020-12-15 18:45:00|61218.3|61203.3|61223.7|61208.7|61225.7|61210.7|61215.8|61200.8|446
1608058200000|2020-12-15 18:50:00|61224.2|61209.2|61240.8|61225.8|61241.1|61226.1|61223.3|61208.3|452
1608058500000|2020-12-15 18:55:00|61240.7|61225.7|61251.6|61236.6|61252|61237|61234.3|61219.3|551
1608058800000|2020-12-15 19:00:00|61251.7|61236.7|61247|61232|61264.2|61249.2|61246|61231|654
1608059100000|2020-12-15 19:05:00|61247.4|61232.4|61259.4|61244.4|61262.4|61247.4|61247.4|61232.4|431
1608059400000|2020-12-15 19:10:00|61259.3|61244.3|61245.6|61230.6|61261|61246|61244.7|61229.7|398
1608059700000|2020-12-15 19:15:00|61245.4|61230.4|61248.2|61233.2|61250.9|61235.9|61237.6|61222.6|533
1608060000000|2020-12-15 19:20:00|61248|61233|61255.5|61240.5|61259|61244|61247.6|61232.6|508
1608060300000|2020-12-15 19:25:00|61254.5|61239.5|61224|61209|61254.5|61239.5|61223.7|61208.7|673
1608060600000|2020-12-15 19:30:00|61224.4|61209.4|61246.4|61231.4|61254.8|61239.8|61224.4|61209.4|506
1608060900000|2020-12-15 19:35:00|61246.5|61231.5|61229.7|61214.7|61251.8|61236.8|61228.6|61211.2|435
1608061200000|2020-12-15 19:40:00|61231.9|61211.9|61222.7|61207.7|61231.9|61215|61221.4|61204.7|563
1608061500000|2020-12-15 19:45:00|61222.4|61207.4|61209.3|61194.3|61223.5|61208.5|61205.5|61190.5|533
1608061800000|2020-12-15 19:50:00|61209.2|61194.2|61218.5|61203.5|61224.3|61209.3|61208.2|61193.2|501
1608062100000|2020-12-15 19:55:00|61218.7|61203.7|61223.2|61208.2|61231.1|61216.1|61213.2|61197.3|619
1608062400000|2020-12-15 20:00:00|61225.7|61210.7|61235.8|61220.8|61238.7|61222.3|61223.1|61208.1|556
1608062700000|2020-12-15 20:05:00|61235.6|61220.6|61237.1|61222.1|61237.9|61222.9|61227.7|61212.7|481
1608063000000|2020-12-15 20:10:00|61236.8|61221.8|61234|61219|61238.3|61223.3|61228.5|61213.5|500
1608063300000|2020-12-15 20:15:00|61233.8|61218.8|61238.7|61223.7|61239.6|61224.6|61233.1|61218.1|435
1608063600000|2020-12-15 20:20:00|61238.9|61223.9|61227.4|61212.4|61238.9|61223.9|61225.2|61210.2|525
1608063900000|2020-12-15 20:25:00|61226.9|61211.9|61227.8|61212.8|61235.5|61220.5|61222.8|61207.1|515
1608064200000|2020-12-15 20:30:00|61227.7|61212.7|61225.7|61210.7|61230.1|61215.1|61219.3|61203.2|519
1608064500000|2020-12-15 20:35:00|61225.5|61210.5|61212.4|61197.4|61229|61214|61212.2|61197.2|522
1608064800000|2020-12-15 20:40:00|61212.1|61197.1|61215.3|61200.3|61223.5|61208.5|61211|61196|451
1608065100000|2020-12-15 20:45:00|61215.5|61200.5|61217.2|61202.2|61218.4|61203.4|61212.1|61197.1|434
1608065400000|2020-12-15 20:50:00|61215.5|61200.5|61225|61210|61226|61211|61215.2|61200.2|472
1608065700000|2020-12-15 20:55:00|61225.5|61210.5|61205.5|61190.5|61227.3|61212.3|61205.2|61190.2|558
1608066000000|2020-12-15 21:00:00|61204.9|61189.9|61202.1|61187.1|61214.9|61198.8|61200.7|61185.2|525
1608066300000|2020-12-15 21:05:00|61202.6|61187.6|61199.2|61184.2|61205.1|61187.7|61193|61175.6|407
1608066600000|2020-12-15 21:10:00|61200.1|61185.1|61207.4|61192.4|61210|61192.5|61199.4|61184.4|310
1608066900000|2020-12-15 21:15:00|61207.6|61192.6|61212.5|61192.5|61212.7|61195.3|61201.6|61182.2|311
1608067200000|2020-12-15 21:20:00|61209.3|61194.3|61214.8|61194.8|61215.3|61198|61206.9|61189.4|241
1608067500000|2020-12-15 21:25:00|61215|61195|61214.4|61194.4|61217.8|61197.8|61208.9|61190.2|320
1608067800000|2020-12-15 21:30:00|61214.1|61194.1|61210.4|61190.4|61214.1|61194.1|61206.3|61186.3|246
1608068100000|2020-12-15 21:35:00|61210.3|61190.3|61225.9|61205.9|61226.5|61208.9|61205.9|61189.1|425
1608068400000|2020-12-15 21:40:00|61225.8|61205.8|61221.7|61206.7|61225.9|61206.9|61220.6|61202.8|205
1608068700000|2020-12-15 21:45:00|61221.8|61206.8|61231.7|61211.7|61232.7|61214.8|61221.4|61204|272
1608069000000|2020-12-15 21:50:00|61231.9|61211.9|61233.8|61213.8|61236.4|61217|61230.6|61210.8|330
1608069300000|2020-12-15 21:55:00|61235.8|61215.8|61256.4|61236.4|61256.4|61236.4|61233|61213|744
1608069600000|2020-12-15 22:00:00|61258.8|61238.8|61243.1|61222.3|61258.8|61238.8|61242.7|61222.3|77
1608069900000|2020-12-15 22:05:00|61241.3|61221.3|61256.4|61215.5|61264.7|61225.1|61239.5|61209.3|161
1608070200000|2020-12-15 22:10:00|61253.4|61218.5|61243.7|61223.1|61262.6|61223.4|61238.1|61205.8|118
1608070500000|2020-12-15 22:15:00|61240.9|61220.9|61247.6|61220.9|61253|61225.3|61240.9|61212.7|139
1608070800000|2020-12-15 22:20:00|61247|61222.5|61246|61223.3|61250.7|61227.3|61242.2|61218.6|133
1608071100000|2020-12-15 22:25:00|61244.4|61222.8|61246.3|61224.8|61252.9|61229.4|61242.4|61213.5|152
1608071400000|2020-12-15 22:30:00|61246.7|61226.7|61248.4|61226.3|61253.7|61229.6|61243.7|61218.3|150
1608071700000|2020-12-15 22:35:00|61246.6|61226.6|61248|61228|61253|61231.3|61245.3|61222.7|184
1608072000000|2020-12-15 22:40:00|61247.4|61227.4|61256.1|61231.1|61263.3|61239.6|61247.2|61227.2|255
1608072300000|2020-12-15 22:45:00|61255.9|61229.1|61257.4|61229.5|61260.5|61240.5|61251.7|61227|217
1608072600000|2020-12-15 22:50:00|61256.9|61229.4|61259.2|61230.2|61261.8|61238.5|61252.3|61226.8|255
1608072900000|2020-12-15 22:55:00|61259.1|61230.1|61259.3|61229.3|61261.9|61235.2|61251.9|61227.9|205
1608073200000|2020-12-15 23:00:00|61253.2|61231.9|61239.9|61219.9|61253.2|61232.5|61239|61219|523
1608073500000|2020-12-15 23:05:00|61240.3|61220.3|61239.2|61219.2|61243|61223|61237.4|61217.4|273
1608073800000|2020-12-15 23:10:00|61237.9|61217.9|61239.4|61219.4|61243.1|61223.1|61236.6|61216.6|186
1608074100000|2020-12-15 23:15:00|61239.8|61219.8|61239.7|61219.7|61243.6|61223.6|61238|61218|236
1608074400000|2020-12-15 23:20:00|61238.5|61218.5|61240.6|61220.6|61244.6|61224.6|61238.3|61218.3|279
1608074700000|2020-12-15 23:25:00|61240.4|61220.4|61248.8|61228.8|61251.1|61231.1|61240.4|61220.4|265
1608075000000|2020-12-15 23:30:00|61249.4|61229.4|61242.5|61222.5|61254|61234|61242|61222|330
1608075300000|2020-12-15 23:35:00|61242.6|61222.6|61237.9|61217.9|61243.1|61223.1|61237.4|61217.4|218
1608075600000|2020-12-15 23:40:00|61238|61218|61238.5|61218.5|61238.9|61218.9|61233.6|61213.6|235
1608075900000|2020-12-15 23:45:00|61238.4|61218.4|61238.3|61218.3|61239.7|61219.7|61236.5|61216.5|207
1608076200000|2020-12-15 23:50:00|61238.1|61218.1|61240.6|61220.6|61243.7|61223.7|61236.7|61216.7|240
1608076500000|2020-12-15 23:55:00|61240.5|61220.5|61238|61218|61243.6|61223.6|61237|61217|274
1608076800000|2020-12-16 00:00:00|61237.8|61217.8|61245.9|61225.9|61259.2|61239.2|61237.8|61217.8|447
1608077100000|2020-12-16 00:05:00|61245.7|61225.7|61241|61221|61246.9|61226.9|61237.4|61217.8|339
1608077400000|2020-12-16 00:10:00|61241.5|61221.5|61247.5|61227.5|61251.1|61231.1|61239.7|61219.7|269
1608077700000|2020-12-16 00:15:00|61247.6|61227.6|61251.3|61231.3|61256.1|61236.1|61247.5|61227.5|296
1608078000000|2020-12-16 00:20:00|61250.8|61230.8|61250.5|61230.5|61253.3|61233.3|61250|61230|216
1608078300000|2020-12-16 00:25:00|61250.4|61230.4|61251.8|61231.8|61257.7|61237.7|61250|61230|325
1608078600000|2020-12-16 00:30:00|61251.9|61231.9|61260.2|61240.2|61261.2|61243.2|61248.2|61229.7|376
1608078900000|2020-12-16 00:35:00|61259.9|61239.9|61260.8|61240.8|61261.2|61241.2|61252|61232|316
1608079200000|2020-12-16 00:40:00|61259.5|61239.5|61253|61233|61261.1|61241.1|61249.8|61232|376
1608079500000|2020-12-16 00:45:00|61254|61234|61259.7|61239.7|61262.9|61242.9|61252.8|61232.8|295
1608079800000|2020-12-16 00:50:00|61259.6|61239.6|61263.9|61243.9|61274.4|61256.7|61258.1|61238.1|586
1608080100000|2020-12-16 00:55:00|61261.7|61241.7|61259.8|61239.8|61285.3|61265.3|61258.1|61238.1|608
1608080400000|2020-12-16 01:00:00|61259.9|61239.9|61261.3|61241.3|61265.1|61245.1|61246|61226|519
1608080700000|2020-12-16 01:05:00|61261.8|61241.8|61269.7|61249.7|61272.4|61252.4|61256.7|61236.7|431
1608081000000|2020-12-16 01:10:00|61269.8|61249.8|61266.4|61246.4|61276.4|61256.4|61261.8|61243.8|400
1608081300000|2020-12-16 01:15:00|61266.7|61246.7|61249.7|61229.7|61268.7|61248.7|61245.5|61227.1|485
1608081600000|2020-12-16 01:20:00|61249.1|61229.1|61253.6|61233.6|61257.6|61238.5|61248.7|61228.7|437
1608081900000|2020-12-16 01:25:00|61253.8|61233.8|61249.3|61229.3|61256|61236.3|61243.3|61223.3|451
1608082200000|2020-12-16 01:30:00|61249.6|61229.6|61236.9|61216.9|61257.3|61239.6|61232.8|61215.4|583
1608082500000|2020-12-16 01:35:00|61234.2|61219.2|61245.5|61230.5|61248.7|61231.2|61234.1|61216.6|463
1608082800000|2020-12-16 01:40:00|61245.3|61230.3|61247.7|61232.7|61252.6|61234.6|61244.4|61227.8|364
1608083100000|2020-12-16 01:45:00|61247.3|61232.3|61248.5|61233.5|61252|61234.7|61241.3|61226|401
1608083400000|2020-12-16 01:50:00|61248.6|61233.6|61250.5|61235.5|61257.4|61239.8|61243.8|61226.7|396
1608083700000|2020-12-16 01:55:00|61250.6|61235.6|61253.8|61238.8|61261.1|61243.1|61249.4|61231.9|425
1608084000000|2020-12-16 02:00:00|61253.7|61238.7|61247.8|61227.8|61255.8|61239.1|61235.5|61217.4|557
1608084300000|2020-12-16 02:05:00|61247.6|61227.6|61249.1|61234.1|61251.8|61234.9|61244.4|61227.3|399
1608084600000|2020-12-16 02:10:00|61249|61234|61243.8|61228.8|61256.5|61238.7|61242.3|61225.7|398
1608084900000|2020-12-16 02:15:00|61243.9|61228.9|61241|61226|61247.5|61230.5|61236.3|61221.3|377
1608085200000|2020-12-16 02:20:00|61241.1|61226.1|61241.7|61226.7|61247.2|61229.8|61240.4|61222.9|364
1608085500000|2020-12-16 02:25:00|61241.8|61226.8|61245.2|61230.2|61249.6|61232.6|61240.5|61222.5|373
1608085800000|2020-12-16 02:30:00|61245.4|61230.4|61242.4|61227.4|61247.5|61230.4|61236|61219.9|466
1608086100000|2020-12-16 02:35:00|61242.1|61227.1|61241.8|61226.8|61245.4|61227.6|61233|61217.6|486
1608086400000|2020-12-16 02:40:00|61242.1|61227.1|61237|61222|61243.5|61227.2|61234.5|61219|383
1608086700000|2020-12-16 02:45:00|61237.1|61222.1|61234.9|61219.9|61239.1|61222.1|61232|61215.6|346
1608087000000|2020-12-16 02:50:00|61234.7|61219.7|61239.3|61219.3|61240.6|61223|61232.4|61215.3|307
1608087300000|2020-12-16 02:55:00|61239.1|61219.1|61228.2|61213.2|61239.1|61221.1|61221.6|61204.4|442
1608087600000|2020-12-16 03:00:00|61228.1|61213.1|61225.4|61210.4|61233.2|61215.8|61224.5|61207.6|462
1608087900000|2020-12-16 03:05:00|61225.7|61210.7|61227.9|61212.9|61230.4|61213.6|61221.6|61205.6|373
1608088200000|2020-12-16 03:10:00|61228|61213|61223.4|61208.4|61232.1|61215.2|61218.7|61203.7|415
1608088500000|2020-12-16 03:15:00|61223.3|61208.3|61215.3|61200.3|61224.9|61208.5|61208.1|61193.1|464
1608088800000|2020-12-16 03:20:00|61215.4|61200.4|61206.4|61191.4|61218.3|61201.5|61205.7|61188|361
1608089100000|2020-12-16 03:25:00|61206.3|61191.3|61207.6|61187.6|61209.8|61193.5|61201.2|61185.2|375
1608089400000|2020-12-16 03:30:00|61203.9|61188.9|61203.5|61188.5|61208.3|61191.1|61201.2|61186.1|391
1608089700000|2020-12-16 03:35:00|61203.3|61188.3|61201|61186|61208.7|61192|61195.7|61180.7|314
1608090000000|2020-12-16 03:40:00|61200.9|61185.9|61200.3|61180.3|61205.2|61188|61194.2|61178.7|444
1608090300000|2020-12-16 03:45:00|61197.5|61182.5|61194.8|61179.8|61204.3|61189.2|61190.2|61175.2|458
1608090600000|2020-12-16 03:50:00|61195.4|61180.4|61204|61189|61206.9|61190.1|61194|61179|379
1608090900000|2020-12-16 03:55:00|61204.5|61189.5|61202.1|61187.1|61209|61191.4|61197.6|61181.4|403
1608091200000|2020-12-16 04:00:00|61205|61185|61203.7|61188.7|61208.6|61191.6|61195|61178.5|396
1608091500000|2020-12-16 04:05:00|61203.5|61188.5|61212.9|61197.9|61215.5|61200.4|61203.4|61187.1|358
1608091800000|2020-12-16 04:10:00|61212|61197|61212.6|61192.6|61219.2|61204.2|61208.9|61191.8|379
1608092100000|2020-12-16 04:15:00|61212.5|61192.5|61205|61190|61213.9|61197.1|61204.8|61187.9|329
1608092400000|2020-12-16 04:20:00|61205.6|61190.6|61196.2|61181.2|61209|61191.8|61196.2|61179.1|267
1608092700000|2020-12-16 04:25:00|61196.3|61181.3|61200.6|61185.6|61204|61187.5|61195.9|61180.6|298
1608093000000|2020-12-16 04:30:00|61200.7|61185.7|61203.8|61188.8|61206.7|61190.9|61199|61182.4|335
1608093300000|2020-12-16 04:35:00|61203.6|61188.6|61201.1|61186.1|61206.8|61190.1|61200|61182.6|302
1608093600000|2020-12-16 04:40:00|61201|61186|61199.3|61184.3|61206.9|61189.8|61198.8|61181.4|378
1608093900000|2020-12-16 04:45:00|61199.1|61184.1|61193.7|61178.7|61200.2|61185.2|61192.5|61175.8|295
1608094200000|2020-12-16 04:50:00|61193.8|61178.8|61196.6|61181.6|61199.7|61182.1|61191.1|61174|360
1608094500000|2020-12-16 04:55:00|61196.7|61181.7|61186.1|61171.1|61199.5|61183.1|61184.9|61168.2|411
1608094800000|2020-12-16 05:00:00|61186.2|61171.2|61190.7|61175.7|61196.5|61179|61183.5|61168.5|406
1608095100000|2020-12-16 05:05:00|61190.5|61175.5|61201.6|61186.6|61204|61188.4|61190|61175|534
1608095400000|2020-12-16 05:10:00|61201.4|61186.4|61197.8|61182.8|61202.4|61186.9|61194.9|61178.1|477
1608095700000|2020-12-16 05:15:00|61197.7|61182.7|61198.7|61183.7|61200.7|61183.9|61191.4|61173.8|344
1608096000000|2020-12-16 05:20:00|61198.3|61183.3|61198.8|61183.8|61205.9|61189.5|61195.2|61178|474
1608096300000|2020-12-16 05:25:00|61198.7|61183.7|61197.7|61182.7|61205.1|61188.2|61197|61179.3|431
1608096600000|2020-12-16 05:30:00|61197.9|61182.9|61190.8|61175.8|61197.9|61182.9|61187.5|61170.8|478
1608096900000|2020-12-16 05:35:00|61190.7|61175.7|61193.8|61178.8|61198.9|61182|61190.2|61173.5|444
1608097200000|2020-12-16 05:40:00|61194|61179|61206.6|61191.6|61210.6|61192.5|61193.5|61177.2|494
1608097500000|2020-12-16 05:45:00|61206.4|61191.4|61203.6|61183.6|61210.4|61192.8|61199|61182.5|411
1608097800000|2020-12-16 05:50:00|61200.7|61185.7|61205.7|61190.7|61210.7|61193.6|61199.6|61182.2|482
1608098100000|2020-12-16 05:55:00|61206.3|61191.3|61198.7|61183.7|61206.3|61191.3|61196.6|61179.4|479
1608098400000|2020-12-16 06:00:00|61198.4|61183.4|61206.6|61191.6|61208|61191.7|61196.2|61180.8|413
1608098700000|2020-12-16 06:05:00|61206.5|61191.5|61201.3|61186.3|61207.6|61192.6|61200.6|61183|474
1608099000000|2020-12-16 06:10:00|61201.4|61186.4|61209.7|61194.7|61211.9|61194.7|61198.9|61183.5|575
1608099300000|2020-12-16 06:15:00|61212.4|61192.4|61222.4|61202.4|61225.5|61205.5|61209|61191.4|761
1608099600000|2020-12-16 06:20:00|61222.7|61202.7|61222.1|61202.1|61225.6|61205.9|61215.4|61195.4|569
1608099900000|2020-12-16 06:25:00|61222.6|61202.6|61220.4|61200.4|61223.5|61203.5|61216|61196|593
1608100200000|2020-12-16 06:30:00|61220.2|61200.2|61205.5|61190.5|61220.2|61200.2|61201.9|61183|540
1608100500000|2020-12-16 06:35:00|61205.6|61190.6|61210.9|61190.9|61214.3|61199|61205.1|61188.4|409
1608100800000|2020-12-16 06:40:00|61210.8|61190.8|61213.2|61198.2|61216.8|61201.8|61208.9|61190.8|440
1608101100000|2020-12-16 06:45:00|61212.6|61197.6|61209.3|61194.3|61219.1|61202.3|61208.8|61193.7|469
1608101400000|2020-12-16 06:50:00|61209.4|61194.4|61207.5|61192.5|61214.4|61196.5|61203.9|61186.3|427
1608101700000|2020-12-16 06:55:00|61207.4|61192.4|61198.8|61178.8|61211.2|61193.7|61198.6|61178.6|442
1608102000000|2020-12-16 07:00:00|61198.2|61178.2|61195.7|61180.7|61208.8|61188.8|61192.8|61172.8|706
1608102300000|2020-12-16 07:05:00|61197.6|61182.6|61173.8|61153.8|61201.8|61184.5|61162.5|61142.5|712
1608102600000|2020-12-16 07:10:00|61173.5|61153.5|61163.4|61143.4|61185.9|61165.9|61151.8|61135.4|736
1608102900000|2020-12-16 07:15:00|61161.1|61146.1|61157.8|61142.8|61170.3|61153.5|61155.7|61140.7|700
1608103200000|2020-12-16 07:20:00|61158|61143|61170.3|61155.3|61180|61162.7|61157.8|61142.4|764
1608103500000|2020-12-16 07:25:00|61170.7|61155.7|61176.3|61161.3|61181.4|61166.4|61161.6|61146.6|615
1608103800000|2020-12-16 07:30:00|61175.3|61160.3|61163.1|61148.1|61175.7|61160.7|61162.6|61147.6|558
1608104100000|2020-12-16 07:35:00|61163.2|61148.2|61175.4|61160.4|61182.5|61167.5|61160.7|61145.7|536
1608104400000|2020-12-16 07:40:00|61175.3|61160.3|61176.2|61161.2|61177.3|61162.3|61165.3|61150.3|597
1608104700000|2020-12-16 07:45:00|61175.9|61160.9|61186.1|61171.1|61186.4|61171.4|61166.2|61151.2|551
1608105000000|2020-12-16 07:50:00|61186.3|61171.3|61174|61159|61191.2|61176.2|61158.4|61143.4|692
1608105300000|2020-12-16 07:55:00|61174.4|61159.4|61236.5|61221.5|61242.4|61227.4|61173.8|61158.8|905
1608105600000|2020-12-16 08:00:00|61236.7|61221.7|61213.1|61198.1|61247.5|61232.5|61211.6|61196.6|905
1608105900000|2020-12-16 08:05:00|61213.2|61198.2|61202|61187|61217.3|61202.3|61187.7|61172.7|937
1608106200000|2020-12-16 08:10:00|61201.7|61186.7|61189|61169|61201.9|61186.9|61182|61166.6|768
1608106500000|2020-12-16 08:15:00|61163.4|61141.2|61145.6|61130.6|61163.4|61145.1|61129.3|61110.4|880
1608106800000|2020-12-16 08:20:00|61145.3|61130.3|61180.7|61165.7|61194.2|61179.2|61144.8|61129.8|882
1608107100000|2020-12-16 08:25:00|61180.8|61165.8|61167|61147|61188.7|61173.7|61159.3|61141.4|813
1608107400000|2020-12-16 08:30:00|61166.5|61146.5|60993.5|60978.5|61166.5|61146.5|60983.5|60963.5|1083
1608107700000|2020-12-16 08:35:00|60993.4|60978.4|61006.6|60991.6|61010.3|60995.3|60974.7|60957.9|1031
1608108000000|2020-12-16 08:40:00|61006.9|60991.9|61013.2|60998.2|61031.1|61016.1|60997.3|60982.3|950
1608108300000|2020-12-16 08:45:00|61015.9|61000.9|60994.3|60979.3|61019.5|61004.5|60982.3|60967.3|876
1608108600000|2020-12-16 08:50:00|60995.4|60980.4|60955|60940|60998.2|60983.2|60942.2|60927.2|975
1608108900000|2020-12-16 08:55:00|60954.4|60939.4|60960.6|60940.6|60981|60966|60948|60933|880
1608109200000|2020-12-16 09:00:00|60961.4|60941.4|60962|60947|60981.2|60965.6|60955.3|60938.5|920
1608109500000|2020-12-16 09:05:00|60962.6|60947.6|60985.7|60970.7|60986.2|60971.2|60960.5|60945.5|859
1608109800000|2020-12-16 09:10:00|60985.3|60970.3|60984|60969|61007.5|60989.7|60980.7|60965.7|821
1608110100000|2020-12-16 09:15:00|60984.2|60969.2|60993.3|60978.3|60998.5|60983.5|60981.7|60964.2|719
1608110400000|2020-12-16 09:20:00|60993.6|60978.6|60973|60958|60999.7|60984.7|60970.8|60955.8|732
1608110700000|2020-12-16 09:25:00|60972.9|60957.9|60984.2|60969.2|60985|60970|60971.4|60956.4|793
1608111000000|2020-12-16 09:30:00|60984.1|60969.1|61000.1|60985.1|61000.2|60985.2|60976.4|60961.4|727
1608111300000|2020-12-16 09:35:00|61000.7|60985.7|61004.8|60989.8|61028.1|61013.1|60999.7|60984.7|812
1608111600000|2020-12-16 09:40:00|61004.9|60989.9|61025.5|61010.5|61025.7|61010.7|60993.8|60978.8|779
1608111900000|2020-12-16 09:45:00|61025.4|61010.4|61018|61003|61033.4|61018.4|61005.9|60990.9|700
1608112200000|2020-12-16 09:50:00|61017.4|61002.4|61007.2|60992.2|61018.3|61003.3|60993.5|60978.5|705
1608112500000|2020-12-16 09:55:00|61007.3|60992.3|60970.4|60955.4|61007.3|60992.3|60962.2|60947.2|851
1608112800000|2020-12-16 10:00:00|60972.1|60957.1|60993.4|60978.4|60995.6|60980.6|60972.1|60957.1|772
1608113100000|2020-12-16 10:05:00|60993.5|60978.5|61003|60988|61008.1|60993.1|60989.6|60974.6|721
1608113400000|2020-12-16 10:10:00|61003.3|60988.3|61010.4|60995.4|61015.9|61000.9|60999.7|60984.7|702
1608113700000|2020-12-16 10:15:00|61010.6|60995.6|61017.1|61002.1|61025.2|61010.2|61005|60990|570
1608114000000|2020-12-16 10:20:00|61016.3|61001.3|61003|60988|61017|61002|60997.9|60982.9|577
1608114300000|2020-12-16 10:25:00|61002.8|60987.8|61000.2|60985.2|61013.6|60998.6|60995.3|60980.3|644
1608114600000|2020-12-16 10:30:00|61000.7|60985.7|60992.4|60977.4|61001.9|60986.9|60980.9|60965.9|685
1608114900000|2020-12-16 10:35:00|60992.3|60977.3|60987.9|60972.9|60993.9|60977.8|60979.2|60964.2|600
1608115200000|2020-12-16 10:40:00|60988|60973|60981.3|60966.3|60999.6|60984.6|60976.1|60961.1|728
1608115500000|2020-12-16 10:45:00|60981.6|60966.6|60967.9|60952.9|60982.3|60967.3|60967.2|60952.2|606
1608115800000|2020-12-16 10:50:00|60968.8|60953.8|61001.2|60986.2|61003|60988|60968.2|60953.2|752
1608116100000|2020-12-16 10:55:00|61001.1|60986.1|61016.2|61001.2|61019.3|61004.3|60999.4|60984.4|739
1608116400000|2020-12-16 11:00:00|61016.3|61001.3|61066.2|61051.2|61067.5|61052.5|61015.5|61000.5|798
1608116700000|2020-12-16 11:05:00|61066.3|61051.3|61047.6|61032.6|61066.3|61051.3|61036.5|61021.5|782
1608117000000|2020-12-16 11:10:00|61047.9|61032.9|61039.3|61024.3|61055.2|61040.2|61039.3|61024.3|642
1608117300000|2020-12-16 11:15:00|61039.4|61024.4|61011.3|60996.3|61045.3|61030.3|61011.3|60996.3|835
1608117600000|2020-12-16 11:20:00|61010.9|60995.9|61036.7|61021.7|61045.4|61030.4|61010.3|60995.3|627
1608117900000|2020-12-16 11:25:00|61036.8|61021.8|61029|61014|61043.7|61028.7|61026.3|61011.3|693
1608118200000|2020-12-16 11:30:00|61029.4|61014.4|61027.7|61012.7|61035|61020|61021.6|61006.6|689
1608118500000|2020-12-16 11:35:00|61027.3|61012.3|61030.6|61015.6|61034|61019|61021.2|61006.2|574
1608118800000|2020-12-16 11:40:00|61030.4|61015.4|61017.2|61002.2|61030.5|61015.5|61006|60991|761
1608119100000|2020-12-16 11:45:00|61017.9|61002.9|61006.2|60991.2|61021.4|61006.4|61005.1|60990.1|631
1608119400000|2020-12-16 11:50:00|61006.5|60991.5|61018|61003|61021.8|61006.8|60995.9|60980.9|757
1608119700000|2020-12-16 11:55:00|61017.7|61002.7|61024.9|61009.9|61029.3|61014.3|61016.8|61001.8|697
1608120000000|2020-12-16 12:00:00|61026.1|61011.1|61018.5|61003.5|61030.5|61015.5|61017.7|61002.7|656
1608120300000|2020-12-16 12:05:00|61018.7|61003.7|61030.9|61015.9|61046.4|61031.4|61013.2|60998.2|754
1608120600000|2020-12-16 12:10:00|61031.1|61016.1|61045.2|61030.2|61050.2|61035.2|61010.1|60995.1|802
1608120900000|2020-12-16 12:15:00|61045.3|61030.3|61061.7|61046.7|61064.2|61049.2|61038.8|61023.8|764
1608121200000|2020-12-16 12:20:00|61061.1|61046.1|61057.6|61042.6|61062.2|61047.2|61048|61033|725
1608121500000|2020-12-16 12:25:00|61057.5|61042.5|61051.4|61036.4|61058.3|61043.3|61046|61031|647
1608121800000|2020-12-16 12:30:00|61051.8|61036.8|61059.4|61044.4|61060.7|61045.7|61043.5|61028.5|608
1608122100000|2020-12-16 12:35:00|61059.3|61044.3|61061.3|61046.3|61063.6|61048.6|61047.3|61032.3|663
1608122400000|2020-12-16 12:40:00|61061.2|61046.2|61069|61054|61070.7|61055.7|61051|61036|642
1608122700000|2020-12-16 12:45:00|61068.4|61053.4|61063.5|61048.5|61072.5|61057.5|61058.9|61043.9|644
1608123000000|2020-12-16 12:50:00|61063.7|61048.7|61035.9|61020.9|61063.7|61048.7|61035.5|61020.5|652
1608123300000|2020-12-16 12:55:00|61036.1|61021.1|61030.4|61015.4|61041.8|61026.8|61026.7|61011.7|651
1608123600000|2020-12-16 13:00:00|61030.2|61015.2|61056.5|61041.5|61060.1|61045.1|61029.5|61014.5|756
1608123900000|2020-12-16 13:05:00|61056.9|61041.9|61074.2|61059.2|61078.1|61063.1|61048.8|61033.8|711
1608124200000|2020-12-16 13:10:00|61074.1|61059.1|61058.2|61043.2|61078.4|61063.4|61057.8|61042.8|688
1608124500000|2020-12-16 13:15:00|61058.7|61043.7|61053.4|61038.4|61070.3|61055.3|61052.1|61037.1|804
1608124800000|2020-12-16 13:20:00|61053|61038|61061.8|61046.8|61068.9|61053.9|61052.5|61037.5|814
1608125100000|2020-12-16 13:25:00|61062.2|61047.2|61072.7|61052.7|61077.2|61062.2|61059.8|61044.8|693
1608125400000|2020-12-16 13:30:00|61072.4|61052.4|61072.3|61057.3|61107.1|61092.1|61053.4|61033.4|945
1608125700000|2020-12-16 13:35:00|61072.1|61057.1|61083.9|61068.9|61098.2|61083.2|61070|61055|829
1608126000000|2020-12-16 13:40:00|61084.1|61069.1|61056.5|61041.5|61090.8|61075.8|61056.5|61041.5|758
1608126300000|2020-12-16 13:45:00|61056|61041|61068.3|61053.3|61076.8|61061.8|61042|61027|781
1608126600000|2020-12-16 13:50:00|61068.2|61053.2|61036.4|61021.4|61068.5|61053.5|61034|61019|714
1608126900000|2020-12-16 13:55:00|61036.6|61021.6|61064|61049|61069.6|61054.6|61035.1|61020.1|723
1608127200000|2020-12-16 14:00:00|61063.9|61048.9|61056.8|61041.8|61066.7|61051.7|61045.7|61030.7|849
1608127500000|2020-12-16 14:05:00|61056.7|61041.7|61063.8|61048.8|61070|61055|61052.9|61037.9|757
1608127800000|2020-12-16 14:10:00|61063.6|61048.6|61043.1|61028.1|61063.6|61048.6|61042.7|61027.7|686
1608128100000|2020-12-16 14:15:00|61040.2|61025.2|61045.8|61030.8|61059.7|61044.7|61031.5|61016.5|831
1608128400000|2020-12-16 14:20:00|61048.4|61033.4|61045.7|61030.7|61050.8|61035.8|61035.9|61020.9|760
1608128700000|2020-12-16 14:25:00|61044.5|61029.5|61050.4|61035.4|61067.4|61052.4|61043.4|61028.4|789
1608129000000|2020-12-16 14:30:00|61051.7|61036.7|61024.6|61009.6|61053.4|61038.4|61011.5|60996.5|889
1608129300000|2020-12-16 14:35:00|61024.7|61009.7|60991.3|60976.3|61024.7|61009.7|60987.6|60972.6|904
1608129600000|2020-12-16 14:40:00|60991|60976|60983.9|60963.9|60997.7|60982.7|60975.3|60960.3|879
1608129900000|2020-12-16 14:45:00|60983.4|60968.4|61009.3|60994.3|61010.6|60995.6|60972.2|60957.2|852
1608130200000|2020-12-16 14:50:00|61008.2|60993.2|61024.7|61009.7|61042.5|61027.5|61008.2|60993.2|840
1608130500000|2020-12-16 14:55:00|61025.7|61010.7|61024.1|61009.1|61046.7|61031.7|61020.7|61005.7|830
1608130800000|2020-12-16 15:00:00|61023.7|61008.7|61042.9|61027.9|61066.7|61051.7|61021.9|61006.9|957
1608131100000|2020-12-16 15:05:00|61043|61028|61062.7|61047.7|61067.9|61052.9|61043|61028|821
1608131400000|2020-12-16 15:10:00|61062.8|61047.8|61048|61033|61068.2|61053.2|61034.2|61019.2|834
1608131700000|2020-12-16 15:15:00|61047.6|61032.6|61015.3|61000.3|61048.5|61033.5|61010.8|60995.8|847
1608132000000|2020-12-16 15:20:00|61015.2|61000.2|61069.9|61054.9|61083.1|61068.1|61013.8|60998.8|813
1608132300000|2020-12-16 15:25:00|61069|61054|61085.8|61070.8|61090.2|61075.2|61056.2|61041.2|821
1608132600000|2020-12-16 15:30:00|61086|61071|61074|61059|61091.5|61075.3|61063.3|61048.3|812
1608132900000|2020-12-16 15:35:00|61072.3|61057.3|61056.6|61041.6|61072.9|61057.9|61042.5|61027.5|815
1608133200000|2020-12-16 15:40:00|61057.9|61042.9|61026.9|61011.9|61057.9|61042.9|61026.8|61011.8|714
1608133500000|2020-12-16 15:45:00|61027.2|61012.2|61051.2|61036.2|61052.3|61037.3|61027.2|61012.2|751
1608133800000|2020-12-16 15:50:00|61051.8|61036.8|61046.4|61031.4|61062.4|61047.4|61041.1|61026.1|803
1608134100000|2020-12-16 15:55:00|61047.8|61032.8|61063.2|61048.2|61074.3|61059.3|61044.3|61029.3|993
1608134400000|2020-12-16 16:00:00|61062.5|61047.5|61063.3|61048.3|61068.5|61053.5|61050.3|61035.3|855
1608134700000|2020-12-16 16:05:00|61062.8|61047.8|61075.5|61060.5|61079.4|61064.4|61057.9|61042.9|738
1608135000000|2020-12-16 16:10:00|61075.6|61060.6|61097.7|61082.7|61098.6|61083.6|61061.2|61046.2|724
1608135300000|2020-12-16 16:15:00|61095.1|61080.1|61095.5|61080.5|61099.8|61084.8|61086.1|61071.1|846
1608135600000|2020-12-16 16:20:00|61094.4|61079.4|61106.6|61091.6|61115.2|61100.2|61084.4|61069.4|749
1608135900000|2020-12-16 16:25:00|61106.7|61091.7|61123.1|61108.1|61131.5|61116.5|61098.6|61083.6|753
1608136200000|2020-12-16 16:30:00|61122.9|61107.9|61157.2|61142.2|61163.8|61147.4|61122.9|61107.9|773
1608136500000|2020-12-16 16:35:00|61157.3|61142.3|61144.8|61129.8|61157.8|61142.4|61137.3|61119.9|677
1608136800000|2020-12-16 16:40:00|61144.9|61129.9|61134.9|61119.9|61152.2|61133.7|61134.6|61118.2|625
1608137100000|2020-12-16 16:45:00|61134.8|61119.8|61108.2|61088.2|61141.8|61123.5|61105.2|61087.2|708
1608137400000|2020-12-16 16:50:00|61108.1|61088.1|61101.5|61086.5|61114.4|61095.9|61091.2|61072.5|752
1608137700000|2020-12-16 16:55:00|61101.6|61086.6|61126.2|61106.2|61130.2|61112.3|61101|61084.4|682
1608138000000|2020-12-16 17:00:00|61127|61107|61146.2|61126.2|61146.5|61126.5|61123|61103|602
1608138300000|2020-12-16 17:05:00|61146.1|61126.1|61143|61123|61150|61130|61139.6|61119.6|540
1608138600000|2020-12-16 17:10:00|61143.1|61123.1|61137.4|61117.4|61145.2|61125.3|61137.1|61117.1|545
1608138900000|2020-12-16 17:15:00|61137.2|61117.2|61159.9|61139.9|61162|61142|61135.4|61117.2|629
1608139200000|2020-12-16 17:20:00|61159.2|61139.2|61142.7|61122.7|61159.2|61139.2|61139.2|61120.5|494
1608139500000|2020-12-16 17:25:00|61142.8|61122.8|61134.7|61114.7|61145.8|61125.8|61132.6|61112.6|577
1608139800000|2020-12-16 17:30:00|61134.6|61114.6|61134.8|61114.8|61141.7|61121.7|61132.2|61112.2|631
1608140100000|2020-12-16 17:35:00|61134.9|61114.9|61116.4|61096.4|61135.1|61115.1|61114.8|61094.8|505
1608140400000|2020-12-16 17:40:00|61116.6|61096.6|61128.8|61108.8|61132.3|61112.3|61116.6|61096.6|460
1608140700000|2020-12-16 17:45:00|61128.7|61108.7|61150.2|61130.2|61153.6|61133.6|61127|61107|553
1608141000000|2020-12-16 17:50:00|61150.3|61130.3|61154.8|61134.8|61184.8|61164.8|61148.2|61128.2|862
1608141300000|2020-12-16 17:55:00|61154.6|61134.6|61155.8|61135.8|61163.6|61143.6|61146.6|61126.6|730
1608141600000|2020-12-16 18:00:00|61155.7|61135.7|61155|61135|61158.3|61138.3|61150.3|61130.3|536
1608141900000|2020-12-16 18:05:00|61155.2|61135.2|61150.3|61130.3|61163.3|61143.3|61150.3|61130.3|486
1608142200000|2020-12-16 18:10:00|61150.7|61130.7|61133.7|61113.7|61151.8|61131.8|61131.2|61112.7|515
1608142500000|2020-12-16 18:15:00|61133.6|61113.6|61132.2|61112.2|61141.7|61122|61129.1|61110.9|472
1608142800000|2020-12-16 18:20:00|61132.4|61112.4|61137.1|61117.1|61138.6|61118.6|61127.3|61107.6|496
1608143100000|2020-12-16 18:25:00|61136.9|61116.9|61139|61119|61143.6|61123.6|61134|61114|459
1608143400000|2020-12-16 18:30:00|61139.1|61119.1|61139.5|61119.5|61140.3|61120.3|61136.3|61116.3|395
1608143700000|2020-12-16 18:35:00|61139.4|61119.4|61123.6|61103.6|61139.4|61119.4|61122.9|61102.9|380
1608144000000|2020-12-16 18:40:00|61123.4|61103.4|61136.8|61116.8|61145.8|61125.8|61123.1|61103.1|491
1608144300000|2020-12-16 18:45:00|61138|61118|61140|61120|61145.8|61125.8|61130.1|61110.1|518
1608144600000|2020-12-16 18:50:00|61139.7|61119.7|61129.9|61109.9|61140.8|61120.8|61129.3|61109.3|414
1608144900000|2020-12-16 18:55:00|61128.9|61108.9|61156.7|61106.6|61160.7|61121.6|61120.6|61100.6|621
1608145200000|2020-12-16 19:00:00|61159.3|61102.4|61145.9|61125.9|61246.8|61217.6|61114.8|61088.4|1090
1608145500000|2020-12-16 19:05:00|61146.8|61126.8|61235.3|61215.3|61239.4|61219.4|61146.8|61126.8|917
1608145800000|2020-12-16 19:10:00|61235.5|61215.5|61228.1|61208.1|61250.1|61230.1|61222.1|61202.3|916
1608146100000|2020-12-16 19:15:00|61229.3|61209.3|61353.1|61333.1|61375.6|61355.6|61229.3|61209.3|1022
1608146400000|2020-12-16 19:20:00|61354.3|61334.3|61278.5|61258.5|61360.5|61340.5|61278.5|61258.5|997
1608146700000|2020-12-16 19:25:00|61278.8|61258.8|61294.5|61274.5|61309.1|61289.1|61271.3|61251.3|883
1608147000000|2020-12-16 19:30:00|61294.9|61274.9|61252.1|61232.1|61319.2|61299.2|61242.5|61222.5|909
1608147300000|2020-12-16 19:35:00|61254.3|61234.3|61214.6|61194.6|61265.9|61245.9|61191.5|61171.5|988
1608147600000|2020-12-16 19:40:00|61214|61194|61195|61175|61237.5|61217.5|61165.8|61145.8|977
1608147900000|2020-12-16 19:45:00|61195.1|61175.1|61196.1|61176.1|61206.6|61186.6|61178.3|61158.3|918
1608148200000|2020-12-16 19:50:00|61196.9|61176.9|61184.7|61164.7|61204.3|61184.3|61163.2|61143.2|819
1608148500000|2020-12-16 19:55:00|61184.3|61164.3|61189.5|61169.5|61189.8|61169.8|61173.2|61153.2|869
1608148800000|2020-12-16 20:00:00|61189|61169|61124.4|61104.4|61190.4|61170.4|61122|61102|961
1608149100000|2020-12-16 20:05:00|61125.1|61105.1|61141.2|61121.2|61151.3|61131.3|61116.1|61096.1|908
1608149400000|2020-12-16 20:10:00|61141.6|61121.6|61148.8|61128.8|61164.3|61144.3|61130.8|61110.8|795
1608149700000|2020-12-16 20:15:00|61148.7|61128.7|61102.4|61082.4|61154.5|61134.5|61101.2|61081.2|805
1608150000000|2020-12-16 20:20:00|61101.7|61081.7|61028.6|61008.6|61107.7|61087.7|61023|61003|970
1608150300000|2020-12-16 20:25:00|61027.1|61007.1|61035.8|61015.8|61041.1|61021.1|61008.9|60988.9|884
1608150600000|2020-12-16 20:30:00|61035.9|61015.9|61021.9|61001.9|61041.7|61021.7|61009.8|60989.8|839
1608150900000|2020-12-16 20:35:00|61022|61002|61024.9|61004.9|61036.9|61016.9|61007.4|60987.4|776
1608151200000|2020-12-16 20:40:00|61024.8|61004.8|61011.3|60991.3|61033.3|61013.3|61010.8|60990.8|776
1608151500000|2020-12-16 20:45:00|61011.5|60991.5|61016.7|60996.7|61024.5|61004.9|61006.2|60986.2|783
1608151800000|2020-12-16 20:50:00|61016.6|60996.6|61035.5|61015.5|61046.7|61026.7|61016.6|60996.6|807
1608152100000|2020-12-16 20:55:00|61034.1|61014.1|61081.1|61061.1|61081.7|61061.7|61033.4|61013.4|853
1608152400000|2020-12-16 21:00:00|61081.3|61061.3|61085.6|61065.6|61092.4|61072.4|61069.1|61049.1|683
1608152700000|2020-12-16 21:05:00|61085.1|61065.1|61073.4|61053.4|61089.1|61069.1|61065.3|61045.3|467
1608153000000|2020-12-16 21:10:00|61072.5|61052.5|61076.5|61056.5|61086.5|61066.5|61068.9|61048.9|432
1608153300000|2020-12-16 21:15:00|61076.1|61056.1|61083.5|61063.5|61084.2|61064.2|61074.7|61054.7|393
1608153600000|2020-12-16 21:20:00|61083.4|61063.4|61093.2|61073.2|61093.2|61073.2|61080.5|61060.5|316
1608153900000|2020-12-16 21:25:00|61092.9|61072.9|61083.4|61063.4|61096.5|61076.5|61080.1|61060.1|285
1608154200000|2020-12-16 21:30:00|61083.3|61063.3|61054.7|61034.7|61089.1|61069.1|61052.3|61032.3|482
1608154500000|2020-12-16 21:35:00|61054.8|61034.8|61039|61019|61058.5|61038.5|61037.6|61017.6|384
1608154800000|2020-12-16 21:40:00|61038.9|61018.9|61030.8|61010.8|61040.7|61020.7|61024.9|61004.9|380
1608155100000|2020-12-16 21:45:00|61030.9|61010.9|61011.7|60991.7|61031|61011|61009.9|60989.9|483
1608155400000|2020-12-16 21:50:00|61011|60991|61000.4|60980.4|61015.5|60995.5|60999.7|60979.7|450
1608155700000|2020-12-16 21:55:00|61000.3|60980.3|61005.9|60984.2|61040.9|60992.6|60993.1|60973.1|650
1608156000000|2020-12-16 22:00:00|61009.9|60979.5|61018.7|60988.4|61023.8|61003.8|61008.6|60979.3|50
1608156300000|2020-12-16 22:05:00|61016.8|60990.6|61030|60981.8|61031.6|60998.6|61010.3|60978.8|155
1608156600000|2020-12-16 22:10:00|61031.3|60981.3|61024.4|60983.7|61031.8|60990.8|61007.2|60974.3|170
1608156900000|2020-12-16 22:15:00|61023.5|60985.7|61025.8|60985.7|61027|60991.5|61020.4|60977.3|205
1608157200000|2020-12-16 22:20:00|61025.7|60985|61022.5|60984|61027.2|60991.9|61015.5|60980.1|150
1608157500000|2020-12-16 22:25:00|61022.8|60983.5|61017.4|60979.7|61027|60988.4|60997.3|60969|200
1608157800000|2020-12-16 22:30:00|61016.5|60980.1|61013.2|60993.2|61044.4|60996.3|61008.1|60980.1|353
1608158100000|2020-12-16 22:35:00|61013.5|60992.9|61033.7|60984.1|61039.6|60993.6|61011.2|60975|277
1608158400000|2020-12-16 22:40:00|61032.1|60984.6|61022.1|60996.5|61038.1|61000.4|61018.6|60982.9|295
1608158700000|2020-12-16 22:45:00|61022.9|60995|61027.1|60996.1|61033|61007.2|61020.9|60989.4|293
1608159000000|2020-12-16 22:50:00|61027.7|60995.6|61016.4|60991.3|61031.3|60999.9|61014.9|60989.6|308
1608159300000|2020-12-16 22:55:00|61018.2|60988.5|61016.7|60993.1|61018.2|60995.2|61013.6|60985.8|277
1608159600000|2020-12-16 23:00:00|61016.9|60992.8|61018.8|60998.8|61044.8|61008.5|61012.2|60991.8|417
1608159900000|2020-12-16 23:05:00|61018.9|60998.9|61018.3|60998.3|61020.4|61000.4|61014.9|60994.9|253
1608160200000|2020-12-16 23:10:00|61018.1|60998.1|61026.8|61006.8|61029.4|61009.4|61018.1|60998.1|276
1608160500000|2020-12-16 23:15:00|61026.5|61006.5|61036.7|61016.7|61043.2|61023.2|61025.2|61005.2|399
1608160800000|2020-12-16 23:20:00|61036.4|61016.4|61031.1|61011.1|61038|61018|61028.4|61008.4|276
1608161100000|2020-12-16 23:25:00|61031.5|61011.5|61029.3|61009.3|61031.6|61011.6|61024.1|61004.1|272
1608161400000|2020-12-16 23:30:00|61028.9|61008.9|61031.5|61011.5|61033.4|61013.4|61026.1|61006.1|309
1608161700000|2020-12-16 23:35:00|61031.9|61011.9|61043.4|61023.4|61043.6|61023.6|61031.4|61011.4|294
1608162000000|2020-12-16 23:40:00|61043.6|61023.6|61041.4|61021.4|61044.7|61024.7|61041.1|61021.1|208
1608162300000|2020-12-16 23:45:00|61041.8|61021.8|61021.7|61001.7|61043.3|61023.3|61019.9|60999.9|272
1608162600000|2020-12-16 23:50:00|61021.2|61001.2|61021.9|61001.9|61025|61005|61016.1|60996.1|259
1608162900000|2020-12-16 23:55:00|61021.5|61001.5|61021.6|61001.6|61025.4|61005.4|61018.9|60998.9|214
1608163200000|2020-12-17 00:00:00|61021.8|61001.8|61025.3|61005.3|61032.1|61012.1|61016.6|60996.6|446
1608163500000|2020-12-17 00:05:00|61025.1|61005.1|61027.3|61007.3|61029.9|61009.9|61023.8|61003.8|434
1608163800000|2020-12-17 00:10:00|61027.1|61007.1|61033.3|61013.3|61036.3|61016.3|61026.4|61006.4|505
1608164100000|2020-12-17 00:15:00|61033.5|61013.5|61044|61024|61044|61024|61027.7|61007.7|342
1608164400000|2020-12-17 00:20:00|61043.9|61023.9|61042.2|61022.2|61043.9|61023.9|61033.2|61013.2|375
1608164700000|2020-12-17 00:25:00|61042.3|61022.3|61039|61019|61045.8|61025.8|61036.7|61016.7|332
1608165000000|2020-12-17 00:30:00|61038.2|61018.2|61025.9|61005.9|61038.2|61018.2|61016.8|60996.8|654
1608165300000|2020-12-17 00:35:00|61025.8|61005.8|61030.9|61010.9|61032.2|61012.2|61021.5|61001.5|449
1608165600000|2020-12-17 00:40:00|61030.5|61010.5|61027.9|61007.9|61033.9|61013.9|61026.4|61006.4|383
1608165900000|2020-12-17 00:45:00|61028.2|61008.2|61020.3|61000.3|61029.2|61009.2|61017.8|60997.8|420
1608166200000|2020-12-17 00:50:00|61020.7|61000.7|61045.5|61025.5|61045.6|61025.6|61017.7|60997.7|624
1608166500000|2020-12-17 00:55:00|61045.3|61025.3|61030.9|61010.9|61052.6|61032.6|61028.5|61008.5|527
1608166800000|2020-12-17 01:00:00|61031.1|61011.1|61040.4|61020.4|61041.6|61021.6|61022.2|61002.2|681
1608167100000|2020-12-17 01:05:00|61039.9|61019.9|61029.1|61009.1|61040.6|61020.6|61027.7|61007.7|494
1608167400000|2020-12-17 01:10:00|61028.8|61008.8|61027.9|61007.9|61029.2|61009.2|61023|61003|340
1608167700000|2020-12-17 01:15:00|61027.8|61007.8|60985.4|60965.4|61028|61008|60984.1|60964.1|564
1608168000000|2020-12-17 01:20:00|60985.5|60965.5|60963.4|60943.4|60991.6|60971.6|60961|60941|688
1608168300000|2020-12-17 01:25:00|60963.5|60943.5|60960.2|60940.2|60974.3|60954.3|60958.8|60938.8|687
1608168600000|2020-12-17 01:30:00|60960.4|60940.4|60969.6|60949.6|60975.2|60955.2|60959.5|60939.5|631
1608168900000|2020-12-17 01:35:00|60969.5|60949.5|60981.2|60961.2|60984.1|60964.1|60966.9|60946.9|538
1608169200000|2020-12-17 01:40:00|60981.1|60961.1|60979.6|60959.6|60985|60965|60976.3|60956.3|461
1608169500000|2020-12-17 01:45:00|60979.7|60959.7|60991.8|60971.8|60992.5|60972.5|60977.9|60957.9|449
1608169800000|2020-12-17 01:50:00|60991.9|60971.9|60990.5|60970.5|60992.6|60972.6|60979|60959|499
1608170100000|2020-12-17 01:55:00|60990.8|60970.8|60990.7|60970.7|60995.1|60975.1|60982.9|60962.9|564
1608170400000|2020-12-17 02:00:00|60990.4|60970.4|60980.4|60960.4|60997.7|60977.7|60979.8|60959.8|622
1608170700000|2020-12-17 02:05:00|60980.7|60960.7|60992|60972|60993.9|60973.9|60980.7|60960.7|466
1608171000000|2020-12-17 02:10:00|60991.9|60971.9|60985.1|60965.1|60995.2|60975.2|60984.6|60964.6|457
1608171300000|2020-12-17 02:15:00|60985|60965|60976.2|60956.2|60992.7|60972.7|60975.4|60955.4|532
1608171600000|2020-12-17 02:20:00|60976.5|60956.5|60966.7|60946.7|60977.2|60957.2|60963.2|60943.2|532
1608171900000|2020-12-17 02:25:00|60966.9|60946.9|60961.6|60941.6|60967.5|60947.5|60957.3|60937.3|392
1608172200000|2020-12-17 02:30:00|60961.5|60941.5|60960.4|60940.4|60962.4|60942.4|60958|60938|439
1608172500000|2020-12-17 02:35:00|60960.2|60940.2|60962.3|60942.3|60963.6|60943.6|60955.4|60935.4|451
1608172800000|2020-12-17 02:40:00|60962.5|60942.5|60959.3|60939.3|60964.5|60944.5|60955.3|60935.3|357
1608173100000|2020-12-17 02:45:00|60959.5|60939.5|60957.4|60937.4|60966|60946|60957|60937|349
1608173400000|2020-12-17 02:50:00|60957.5|60937.5|60950.4|60930.4|60961.8|60941.8|60950.2|60930.2|308
1608173700000|2020-12-17 02:55:00|60949.9|60929.9|60941.7|60921.7|60950.5|60930.5|60936.5|60916.5|602
1608174000000|2020-12-17 03:00:00|60941.8|60921.8|60952.8|60932.8|60959.9|60939.9|60941.8|60921.8|460
1608174300000|2020-12-17 03:05:00|60953.1|60933.1|60947.3|60927.3|60954.8|60934.8|60945.6|60925.6|384
1608174600000|2020-12-17 03:10:00|60947.2|60927.2|60957.4|60937.4|60959.2|60939.2|60946.2|60926.2|408
1608174900000|2020-12-17 03:15:00|60958.2|60938.2|60952|60932|60958.9|60938.9|60950.8|60930.8|421
1608175200000|2020-12-17 03:20:00|60951.9|60931.9|60955.2|60935.2|60956.2|60936.2|60945.4|60925.4|399
1608175500000|2020-12-17 03:25:00|60955.5|60935.5|60950.9|60930.9|60957.4|60937.4|60948.9|60928.9|348
1608175800000|2020-12-17 03:30:00|60950.4|60930.4|60959.2|60939.2|60962.2|60942.2|60950.4|60930.4|407
1608176100000|2020-12-17 03:35:00|60959.3|60939.3|60955.9|60935.9|60961.2|60941.2|60951.4|60931.4|316
1608176400000|2020-12-17 03:40:00|60955.8|60935.8|60954.1|60934.1|60957.6|60937.6|60952.3|60932.3|287
1608176700000|2020-12-17 03:45:00|60954.2|60934.2|60947.7|60927.7|60955|60935|60946.6|60926.6|323
1608177000000|2020-12-17 03:50:00|60947.4|60927.4|60946.2|60926.2|60951.6|60931.6|60943.2|60923.2|412
1608177300000|2020-12-17 03:55:00|60946.1|60926.1|60949|60929|60951.1|60931.1|60942.3|60922.3|438
1608177600000|2020-12-17 04:00:00|60948.9|60928.9|60941.9|60921.9|60950.8|60930.8|60941.3|60921.3|431
1608177900000|2020-12-17 04:05:00|60942.4|60922.4|60939.7|60919.7|60949.8|60929.8|60937.9|60917.9|389
1608178200000|2020-12-17 04:10:00|60940|60920|60926.2|60906.2|60944.5|60924.5|60925.5|60905.5|427
1608178500000|2020-12-17 04:15:00|60926.1|60906.1|60839.4|60819.4|60926.7|60906.7|60835.9|60815.9|542
1608178800000|2020-12-17 04:20:00|60840|60820|60832.4|60812.4|60873.1|60853.1|60831|60811|830
1608179100000|2020-12-17 04:25:00|60832.6|60812.6|60862|60842|60869.5|60849.5|60826|60806|708
1608179400000|2020-12-17 04:30:00|60861.8|60841.8|60867.7|60847.7|60877.9|60857.9|60856|60836|606
1608179700000|2020-12-17 04:35:00|60868.4|60848.4|60864.9|60844.9|60872.9|60852.9|60858.3|60838.3|487
1608180000000|2020-12-17 04:40:00|60865.4|60845.4|60884.6|60864.6|60885.4|60865.4|60864.1|60844.1|504
1608180300000|2020-12-17 04:45:00|60884.9|60864.9|60881.3|60861.3|60889.6|60869.6|60877.7|60857.7|536
1608180600000|2020-12-17 04:50:00|60881.2|60861.2|60888.2|60868.2|60891.9|60871.9|60880.9|60860.9|463
1608180900000|2020-12-17 04:55:00|60888.4|60868.4|60877.4|60857.4|60891.4|60871.4|60875.1|60855.1|549
1608181200000|2020-12-17 05:00:00|60877.2|60857.2|60873.5|60853.5|60877.4|60857.4|60864.1|60844.1|564
1608181500000|2020-12-17 05:05:00|60873.7|60853.7|60870.6|60850.6|60877.9|60857.9|60866.8|60846.8|540
1608181800000|2020-12-17 05:10:00|60870.5|60850.5|60869.1|60849.1|60872.3|60852.3|60859|60839|522
1608182100000|2020-12-17 05:15:00|60869.2|60849.2|60877.7|60857.7|60878|60858|60865.1|60845.1|424
1608182400000|2020-12-17 05:20:00|60878.1|60858.1|60865.8|60845.8|60879.4|60859.4|60862.8|60842.8|413
1608182700000|2020-12-17 05:25:00|60866.1|60846.1|60866.6|60846.6|60867.2|60847.2|60860.3|60840.3|472
1608183000000|2020-12-17 05:30:00|60866.8|60846.8|60870|60850|60870.1|60850.1|60865.2|60845.2|395
1608183300000|2020-12-17 05:35:00|60870.1|60850.1|60864.6|60844.6|60870.3|60850.3|60864|60844|354
1608183600000|2020-12-17 05:40:00|60865.1|60845.1|60877.3|60857.3|60878.8|60858.8|60861.3|60841.3|395
1608183900000|2020-12-17 05:45:00|60877.4|60857.4|60876.3|60856.3|60878.1|60858.1|60870.9|60850.9|391
1608184200000|2020-12-17 05:50:00|60876.4|60856.4|60859|60839|60877.3|60857.3|60858.5|60838.5|532
1608184500000|2020-12-17 05:55:00|60859.1|60839.1|60873.9|60853.9|60878|60858|60853.3|60833.3|628
1608184800000|2020-12-17 06:00:00|60874.8|60854.8|60858.8|60838.8|60874.8|60854.8|60858|60838|573
1608185100000|2020-12-17 06:05:00|60858.7|60838.7|60876.2|60856.2|60877.4|60857.4|60857.4|60837.4|473
1608185400000|2020-12-17 06:10:00|60876.6|60856.6|60865.9|60845.9|60877.1|60857.1|60865.9|60845.9|402
1608185700000|2020-12-17 06:15:00|60866.1|60846.1|60863.3|60843.3|60868|60848|60858.6|60838.6|447
1608186000000|2020-12-17 06:20:00|60863.2|60843.2|60847|60827|60864.6|60844.6|60844.7|60824.7|456
1608186300000|2020-12-17 06:25:00|60845.9|60825.9|60835.7|60815.7|60849.9|60829.9|60828.8|60808.8|616
1608186600000|2020-12-17 06:30:00|60835.5|60815.5|60844.2|60824.2|60852.5|60832.5|60835.5|60815.5|458
1608186900000|2020-12-17 06:35:00|60844.3|60824.3|60857.1|60837.1|60857.5|60837.5|60843.9|60823.9|361
1608187200000|2020-12-17 06:40:00|60857|60837|60858.5|60838.5|60858.7|60838.7|60853.4|60833.4|385
1608187500000|2020-12-17 06:45:00|60860|60840|60843.7|60823.7|60861.9|60841.9|60839|60819|499
1608187800000|2020-12-17 06:50:00|60843.6|60823.6|60847.8|60827.8|60848.6|60828.6|60828.9|60808.9|540
1608188100000|2020-12-17 06:55:00|60847.7|60827.7|60848|60828|60853.5|60833.5|60840.2|60820.2|483
1608188400000|2020-12-17 07:00:00|60847.8|60827.8|60825.2|60805.2|60854.4|60834.4|60822.2|60802.2|690
1608188700000|2020-12-17 07:05:00|60825.4|60805.4|60838.9|60818.9|60848.2|60828.2|60822.5|60802.5|797
1608189000000|2020-12-17 07:10:00|60838.8|60818.8|60836.8|60816.8|60848.7|60828.7|60822.4|60802.4|784
1608189300000|2020-12-17 07:15:00|60837.3|60817.3|60839.1|60819.1|60851|60832|60831.9|60812.9|736
1608189600000|2020-12-17 07:20:00|60839.4|60819.4|60851.3|60836.3|60870.2|60850.2|60838.7|60819.3|768
1608189900000|2020-12-17 07:25:00|60853.5|60833.5|60853|60833|60861.1|60841.1|60839.3|60819.3|710
1608190200000|2020-12-17 07:30:00|60853.5|60833.5|60846.2|60826.2|60862.4|60842.4|60842.4|60823.7|632
1608190500000|2020-12-17 07:35:00|60846.3|60826.3|60840.1|60820.1|60848.5|60829.3|60824.6|60805.2|663
1608190800000|2020-12-17 07:40:00|60840.3|60820.3|60840.6|60820.6|60846.4|60826.4|60827.9|60807.9|695
1608191100000|2020-12-17 07:45:00|60840.7|60820.7|60830.9|60810.9|60841.9|60823.9|60823.1|60805.3|597
1608191400000|2020-12-17 07:50:00|60830.8|60810.8|60814.5|60794.5|60831.1|60811.1|60809.2|60789.2|618
1608191700000|2020-12-17 07:55:00|60814.9|60794.9|60835.2|60815.2|60844.3|60824.5|60810.6|60790.6|781
1608192000000|2020-12-17 08:00:00|60835.1|60815.1|60822.2|60802.2|60842.3|60822.3|60805.1|60785.6|926
1608192300000|2020-12-17 08:05:00|60821.8|60801.8|60786|60766|60821.8|60801.8|60777.6|60760|859
1608192600000|2020-12-17 08:10:00|60785.9|60765.9|60814.8|60799.8|60819.5|60802|60785.9|60765.9|762
1608192900000|2020-12-17 08:15:00|60817.2|60797.2|60818.5|60798.5|60828.3|60810.6|60803.7|60785.1|746
1608193200000|2020-12-17 08:20:00|60818.7|60798.7|60841|60821|60849.9|60832.3|60813.7|60795.8|809
1608193500000|2020-12-17 08:25:00|60840.9|60820.9|60815.2|60795.2|60841.1|60824.6|60812.7|60795.2|736
1608193800000|2020-12-17 08:30:00|60815.6|60795.6|60799.5|60779.5|60822.2|60803|60795.9|60777.5|743
1608194100000|2020-12-17 08:35:00|60799.3|60779.3|60803.1|60788.1|60813.6|60795.7|60796.8|60778.9|808
1608194400000|2020-12-17 08:40:00|60802.9|60787.9|60827.9|60812.9|60835.5|60815.8|60793.6|60776.4|722
1608194700000|2020-12-17 08:45:00|60830.2|60810.2|60806.7|60791.7|60836.8|60818.5|60805.9|60785.9|807
1608195000000|2020-12-17 08:50:00|60806.2|60791.2|60814.6|60794.6|60832.6|60815.4|60795.1|60777.1|770
1608195300000|2020-12-17 08:55:00|60812.3|60792.3|60821.6|60806.6|60824.1|60806.7|60798.7|60781.1|777
1608195600000|2020-12-17 09:00:00|60821.3|60806.3|60827.2|60812.2|60837.2|60819.9|60807|60788.8|839
1608195900000|2020-12-17 09:05:00|60826.6|60811.6|60818.1|60803.1|60828|60813|60815|60798.3|777
1608196200000|2020-12-17 09:10:00|60817.9|60802.9|60843.2|60823.2|60849|60831.6|60792.2|60775|842
1608196500000|2020-12-17 09:15:00|60842.7|60822.7|60861|60846|60864.8|60847.9|60835.7|60818.2|812
1608196800000|2020-12-17 09:20:00|60861.4|60846.4|60833|60813|60866.9|60851.6|60820.6|60800.6|767
1608197100000|2020-12-17 09:25:00|60833.1|60813.1|60862.7|60847.7|60868.3|60850.5|60828|60810.8|798
1608197400000|2020-12-17 09:30:00|60862.9|60847.9|60854.6|60839.6|60866.1|60849.6|60851.7|60835.5|709
1608197700000|2020-12-17 09:35:00|60854.7|60839.7|60849.5|60829.5|60874.9|60856.3|60844.7|60827.4|751
1608198000000|2020-12-17 09:40:00|60849.4|60829.4|60845.6|60830.6|60852.8|60836.6|60836.1|60820.1|736
1608198300000|2020-12-17 09:45:00|60845.7|60830.7|60846.1|60831.1|60858.6|60842.7|60840.2|60822.7|589
1608198600000|2020-12-17 09:50:00|60846.2|60831.2|60845.4|60830.4|60855.7|60837.7|60839.6|60822.3|592
1608198900000|2020-12-17 09:55:00|60845.2|60830.2|60832.5|60812.5|60848.9|60831.7|60825.6|60810.4|724
1608199200000|2020-12-17 10:00:00|60832.6|60812.6|60852|60837|60860.6|60843.7|60824.4|60806.6|793
1608199500000|2020-12-17 10:05:00|60852.5|60837.5|60848.2|60828.2|60857.1|60838.9|60836.4|60818.6|618
1608199800000|2020-12-17 10:10:00|60847.8|60827.8|60847.2|60832.2|60855.4|60839.4|60838.5|60822.1|751
1608200100000|2020-12-17 10:15:00|60847.4|60832.4|60843.3|60823.3|60851|60835.7|60836.3|60818.8|636
1608200400000|2020-12-17 10:20:00|60843.5|60823.5|60843.6|60828.6|60861.1|60841.4|60830.8|60813.3|701
1608200700000|2020-12-17 10:25:00|60843.9|60828.9|60850.6|60835.6|60853.2|60836.7|60835|60817.7|668
1608201000000|2020-12-17 10:30:00|60850.4|60835.4|60847.6|60827.6|60861.6|60843.4|60844|60826.9|691
1608201300000|2020-12-17 10:35:00|60846.2|60831.2|60856.9|60841.9|60861.6|60845.9|60836.1|60821.1|667
1608201600000|2020-12-17 10:40:00|60856.7|60841.7|60866|60851|60869.2|60851.1|60838.9|60823.9|685
1608201900000|2020-12-17 10:45:00|60865.9|60850.9|60854.4|60834.4|60870.5|60852.9|60848.8|60831.8|658
1608202200000|2020-12-17 10:50:00|60854.2|60834.2|60860.1|60845.1|60869.9|60853.2|60845.2|60827.7|563
1608202500000|2020-12-17 10:55:00|60859.6|60844.6|60855|60835|60861.5|60845.3|60848.9|60833.9|633
1608202800000|2020-12-17 11:00:00|60855.2|60835.2|60846.2|60831.2|60855.3|60835.5|60837.8|60822.8|663
1608203100000|2020-12-17 11:05:00|60847.5|60832.5|60836.1|60816.1|60848.7|60833.7|60825.3|60807.5|673
1608203400000|2020-12-17 11:10:00|60833.9|60818.9|60846.8|60826.8|60852.2|60835.1|60823.1|60805.9|656
1608203700000|2020-12-17 11:15:00|60847|60827|60822.7|60807.7|60853.7|60838.7|60819.6|60802.3|774
1608204000000|2020-12-17 11:20:00|60823.2|60808.2|60819.6|60799.6|60841.5|60823.1|60815.2|60795.9|730
1608204300000|2020-12-17 11:25:00|60819.3|60799.3|60802.7|60782.7|60823.8|60806.8|60800.2|60782.7|728
1608204600000|2020-12-17 11:30:00|60802.6|60782.6|60814.4|60794.4|60826.3|60806.3|60800|60782.6|654
1608204900000|2020-12-17 11:35:00|60814.5|60794.5|60804.3|60789.3|60814.5|60799.1|60797.5|60781.6|617
1608205200000|2020-12-17 11:40:00|60804.2|60789.2|60805.2|60790.2|60812.3|60797.3|60800|60782.8|619
1608205500000|2020-12-17 11:45:00|60805.1|60790.1|60822.6|60807.6|60826.8|60809.7|60800|60782.2|628
1608205800000|2020-12-17 11:50:00|60821.2|60806.2|60829.3|60814.3|60833.8|60816.9|60818.7|60801.2|612
1608206100000|2020-12-17 11:55:00|60829.4|60814.4|60807.6|60787.6|60835.5|60818.5|60807.6|60787.6|752
1608206400000|2020-12-17 12:00:00|60808|60788|60808.9|60793.9|60816.8|60801.3|60805.7|60786.3|844
1608206700000|2020-12-17 12:05:00|60809.1|60794.1|60815.8|60800.8|60821|60803.9|60804.3|60787|661
1608207000000|2020-12-17 12:10:00|60815.9|60800.9|60808.4|60793.4|60829.4|60812.5|60808.3|60790.8|583
1608207300000|2020-12-17 12:15:00|60808.3|60793.3|60797.4|60782.4|60815.9|60798.1|60794.9|60777.9|611
1608207600000|2020-12-17 12:20:00|60797.7|60782.7|60810.5|60790.5|60814.9|60796.1|60795.8|60778.5|575
1608207900000|2020-12-17 12:25:00|60810.4|60790.4|60819.7|60799.7|60825.1|60807.9|60807.5|60788.2|751
1608208200000|2020-12-17 12:30:00|60818.8|60798.8|60815.8|60800.8|60820.6|60802.9|60807.7|60789.4|669
1608208500000|2020-12-17 12:35:00|60815.9|60800.9|60826.1|60806.1|60833|60815.1|60809.3|60791.7|784
1608208800000|2020-12-17 12:40:00|60826.2|60806.2|60817.8|60802.8|60830.7|60814.3|60810.1|60792.6|822
1608209100000|2020-12-17 12:45:00|60820.2|60800.2|60797.5|60782.5|60820.2|60801.4|60794.6|60779.5|797
1608209400000|2020-12-17 12:50:00|60797.6|60782.6|60783.4|60768.4|60811.5|60792.5|60774.6|60758.3|754
1608209700000|2020-12-17 12:55:00|60782.9|60767.9|60752.1|60737.1|60783.2|60768.2|60750.1|60734.1|939
1608210000000|2020-12-17 13:00:00|60752.7|60737.7|60768.9|60748.9|60773.3|60756.7|60751.7|60734.4|866
1608210300000|2020-12-17 13:05:00|60767.5|60747.5|60769.7|60754.7|60782.8|60764.3|60761|60745.4|746
1608210600000|2020-12-17 13:10:00|60769.5|60754.5|60762.7|60747.7|60783.7|60768.7|60757.7|60742.5|762
1608210900000|2020-12-17 13:15:00|60762.4|60747.4|60758.2|60743.2|60766.8|60751.8|60749.2|60733.5|766
1608211200000|2020-12-17 13:20:00|60758.1|60743.1|60742.8|60727.8|60766.1|60751.1|60741.6|60723.3|889
1608211500000|2020-12-17 13:25:00|60742.6|60727.6|60712.7|60692.7|60763.7|60746.4|60707.9|60687.9|835
1608211800000|2020-12-17 13:30:00|60714.7|60694.7|60724.6|60709.6|60724.7|60709.7|60693.4|60675.5|811
1608212100000|2020-12-17 13:35:00|60724.4|60709.4|60723.9|60708.9|60756.7|60738.6|60719.2|60699.8|847
1608212400000|2020-12-17 13:40:00|60723.8|60708.8|60736|60721|60739.5|60724.5|60712.7|60697|764
1608212700000|2020-12-17 13:45:00|60736.1|60721.1|60759.8|60744.8|60760.8|60744.8|60733.2|60718.2|808
1608213000000|2020-12-17 13:50:00|60759.7|60744.7|60760.1|60740.1|60764.1|60748.3|60742.8|60726.2|818
1608213300000|2020-12-17 13:55:00|60760.2|60740.2|60778.1|60763.1|60789.1|60771|60746.1|60726.1|959
1608213600000|2020-12-17 14:00:00|60777.8|60762.8|60778.7|60758.7|60789.4|60773.6|60768.1|60751.6|905
1608213900000|2020-12-17 14:05:00|60775|60760|60749.8|60729.8|60783.5|60767.5|60739.6|60721.9|889
1608214200000|2020-12-17 14:10:00|60749.4|60729.4|60752.6|60732.6|60753.8|60736.4|60738.9|60723|771
1608214500000|2020-12-17 14:15:00|60752|60732|60766.6|60746.6|60767.6|60749.4|60739.9|60721.6|791
1608214800000|2020-12-17 14:20:00|60766.7|60746.7|60753.3|60733.3|60767.8|60747.8|60749.2|60730.6|784
1608215100000|2020-12-17 14:25:00|60753.2|60733.2|60752|60737|60758.1|60738.4|60728.1|60709.7|800
1608215400000|2020-12-17 14:30:00|60752.2|60737.2|60761.7|60746.7|60769.4|60752.2|60742.7|60725.9|864
1608215700000|2020-12-17 14:35:00|60763.4|60748.4|60752.9|60737.9|60783|60766.9|60752.3|60737.3|881
1608216000000|2020-12-17 14:40:00|60754|60739|60734|60719|60757.5|60741|60729.6|60712.2|858
1608216300000|2020-12-17 14:45:00|60734.2|60719.2|60729.2|60709.2|60743.1|60726.1|60708.2|60691.1|806
1608216600000|2020-12-17 14:50:00|60728.4|60708.4|60722.6|60702.6|60728.4|60709.4|60707.8|60691.3|856
1608216900000|2020-12-17 14:55:00|60722.5|60702.5|60738.9|60718.9|60749.6|60732.3|60720.8|60702.5|881
1608217200000|2020-12-17 15:00:00|60738.8|60718.8|60725|60705|60738.8|60721.8|60700.6|60680.6|939
1608217500000|2020-12-17 15:05:00|60725.2|60705.2|60727.1|60707.1|60748.2|60728.2|60719.8|60699.8|898
1608217800000|2020-12-17 15:10:00|60726.8|60706.8|60717.8|60697.8|60735.6|60717.4|60708.9|60691.7|858
1608218100000|2020-12-17 15:15:00|60717.5|60697.5|60727.6|60707.6|60730.2|60712.3|60711.5|60692.4|868
1608218400000|2020-12-17 15:20:00|60727.8|60707.8|60749.7|60729.7|60766.3|60747.5|60721|60703.7|841
1608218700000|2020-12-17 15:25:00|60748.4|60728.4|60742|60722|60750.7|60732.9|60732.2|60712.2|850
1608219000000|2020-12-17 15:30:00|60741.4|60721.4|60738.7|60718.7|60743.3|60723.3|60720.4|60700.4|827
1608219300000|2020-12-17 15:35:00|60738.9|60718.9|60737.6|60717.6|60743.4|60728.2|60726.1|60707.2|762
1608219600000|2020-12-17 15:40:00|60737.8|60717.8|60702.5|60682.5|60758.4|60740.8|60698.5|60678.5|862
1608219900000|2020-12-17 15:45:00|60703.3|60683.3|60717.7|60697.7|60718.4|60700.9|60686.6|60667.5|864
1608220200000|2020-12-17 15:50:00|60718|60698|60766.8|60746.8|60769.1|60749.1|60716.9|60696.9|934
1608220500000|2020-12-17 15:55:00|60766.2|60746.2|60768.3|60748.3|60790.7|60770.7|60752.8|60732.8|987
1608220800000|2020-12-17 16:00:00|60767.5|60747.5|60792.5|60772.5|60796.2|60776.2|60756.9|60741.5|992
1608221100000|2020-12-17 16:05:00|60792.3|60772.3|60798.6|60778.6|60801.3|60781.3|60783.5|60763.5|804
1608221400000|2020-12-17 16:10:00|60798.5|60778.5|60796.4|60776.4|60806.4|60786.7|60785.5|60765.5|748
1608221700000|2020-12-17 16:15:00|60796.5|60776.5|60797|60777|60804.1|60784.1|60791|60771|721
1608222000000|2020-12-17 16:20:00|60797.7|60777.7|60785.4|60765.4|60799.6|60779.6|60785.4|60765.4|666
1608222300000|2020-12-17 16:25:00|60785.5|60765.5|60770.3|60750.3|60790.2|60770.2|60762.7|60742.7|681
1608222600000|2020-12-17 16:30:00|60769.6|60749.6|60749.6|60729.6|60779.3|60759.3|60747.9|60727.9|720
1608222900000|2020-12-17 16:35:00|60749.7|60729.7|60752|60732|60758.1|60738.1|60737.9|60717.9|708
1608223200000|2020-12-17 16:40:00|60752.1|60732.1|60731.9|60711.9|60753.4|60733.4|60729|60709|662
1608223500000|2020-12-17 16:45:00|60735.1|60715.1|60712.1|60692.1|60735.5|60715.5|60709.9|60689.9|702
1608223800000|2020-12-17 16:50:00|60711|60691|60715.6|60695.6|60720.1|60700.1|60702|60683|734
1608224100000|2020-12-17 16:55:00|60715.7|60695.7|60704.6|60684.6|60715.9|60695.9|60696.8|60676.8|760
1608224400000|2020-12-17 17:00:00|60706.9|60686.9|60706|60686|60715.7|60695.7|60699.3|60679.3|685
1608224700000|2020-12-17 17:05:00|60705.7|60685.7|60672.5|60652.5|60708.2|60688.2|60671.6|60651.6|610
1608225000000|2020-12-17 17:10:00|60672.3|60652.3|60679.7|60659.7|60683.7|60663.7|60672.3|60652.3|676
1608225300000|2020-12-17 17:15:00|60679.9|60659.9|60683.9|60663.9|60685.5|60665.5|60674.5|60654.5|691
1608225600000|2020-12-17 17:20:00|60682.6|60662.6|60681.9|60661.9|60685.3|60665.3|60666.7|60646.7|674
1608225900000|2020-12-17 17:25:00|60682.3|60662.3|60683.9|60663.9|60690.2|60670.2|60677.5|60657.5|684
1608226200000|2020-12-17 17:30:00|60683.7|60663.7|60686.4|60666.4|60692.5|60672.5|60682.1|60662.1|620
1608226500000|2020-12-17 17:35:00|60686.2|60666.2|60678.4|60658.4|60691.5|60671.5|60672.9|60652.9|544
1608226800000|2020-12-17 17:40:00|60678.3|60658.3|60667.8|60647.8|60678.3|60658.3|60658.6|60638.6|544
1608227100000|2020-12-17 17:45:00|60666.5|60646.5|60682.1|60662.1|60682.5|60662.5|60666.2|60646.2|554
1608227400000|2020-12-17 17:50:00|60682|60662|60675.1|60655.1|60682.9|60662.9|60674.8|60654.8|486
1608227700000|2020-12-17 17:55:00|60675|60655|60696|60676|60696.6|60676.6|60673.1|60653.1|529
1608228000000|2020-12-17 18:00:00|60696.6|60676.6|60679.3|60659.3|60696.6|60676.6|60670.9|60650.9|654
1608228300000|2020-12-17 18:05:00|60680.5|60660.5|60669.4|60649.4|60683.3|60663.3|60662.9|60642.9|612
1608228600000|2020-12-17 18:10:00|60669.1|60649.1|60652|60632|60669.1|60649.1|60646|60626|679
1608228900000|2020-12-17 18:15:00|60652.1|60632.1|60668.8|60648.8|60669.8|60649.8|60651.4|60631.4|618
1608229200000|2020-12-17 18:20:00|60668.6|60648.6|60662.9|60642.9|60671.3|60651.3|60662.3|60642.3|576
1608229500000|2020-12-17 18:25:00|60662.8|60642.8|60652.8|60632.8|60671.1|60651.1|60651.9|60631.9|612
1608229800000|2020-12-17 18:30:00|60653.6|60633.6|60649.4|60629.4|60656.4|60636.4|60647.1|60627.1|576
1608230100000|2020-12-17 18:35:00|60649.3|60629.3|60647.9|60627.9|60658.6|60638.6|60645.1|60625.1|568
1608230400000|2020-12-17 18:40:00|60648|60628|60655.2|60635.2|60665.7|60645.7|60641.7|60621.7|581
1608230700000|2020-12-17 18:45:00|60655.3|60635.3|60672.3|60652.3|60673.2|60653.2|60655.3|60635.3|592
1608231000000|2020-12-17 18:50:00|60674.3|60654.3|60678.6|60658.6|60681.5|60661.5|60672.2|60652.2|555
1608231300000|2020-12-17 18:55:00|60678.3|60658.3|60660.9|60640.9|60685.2|60665.2|60660.2|60640.2|584
1608231600000|2020-12-17 19:00:00|60661|60641|60661.1|60641.1|60663.5|60643.5|60654.4|60634.4|633
1608231900000|2020-12-17 19:05:00|60661.4|60641.4|60641.8|60621.8|60662.9|60642.9|60638.9|60621.6|597
1608232200000|2020-12-17 19:10:00|60642.8|60622.8|60649.6|60629.6|60650.2|60631.7|60640.9|60620.9|355
1608232500000|2020-12-17 19:15:00|60649.5|60629.5|60640.9|60620.9|60649.6|60632.5|60638|60620.1|424
1608232800000|2020-12-17 19:20:00|60640.5|60620.5|60637.8|60617.8|60644.1|60626.2|60628.1|60610.6|516
1608233100000|2020-12-17 19:25:00|60637.9|60617.9|60644.3|60624.3|60649.5|60629.5|60636.5|60617.9|529
1608233400000|2020-12-17 19:30:00|60644.2|60624.2|60646.2|60631.2|60650.1|60632.1|60640.9|60623.7|435
1608233700000|2020-12-17 19:35:00|60648.3|60628.3|60658.3|60638.3|60665.2|60645.2|60646.3|60628.1|566
1608234000000|2020-12-17 19:40:00|60658.4|60638.4|60645.4|60625.4|60658.5|60638.5|60645.4|60625.4|506
1608234300000|2020-12-17 19:45:00|60644.3|60624.3|60632.8|60612.8|60650.7|60633|60631.8|60611.8|470
1608234600000|2020-12-17 19:50:00|60632.6|60612.6|60664.9|60644.9|60666.1|60646.1|60631.1|60611.1|683
1608234900000|2020-12-17 19:55:00|60665|60645|60683|60663|60684|60664|60655.2|60635.3|807
1608235200000|2020-12-17 20:00:00|60683.4|60663.4|60669.5|60649.5|60683.4|60663.4|60659.4|60639.4|695
1608235500000|2020-12-17 20:05:00|60669.8|60649.8|60667.3|60647.3|60676.7|60656.7|60664.1|60644.1|476
1608235800000|2020-12-17 20:10:00|60667.4|60647.4|60672.5|60652.5|60672.5|60652.5|60662.6|60642.6|459
1608236100000|2020-12-17 20:15:00|60671.8|60651.8|60664.2|60644.2|60673.1|60653.1|60662.3|60642.3|570
1608236400000|2020-12-17 20:20:00|60664.5|60644.5|60667.7|60647.7|60669.9|60651.4|60661.3|60641.3|465
1608236700000|2020-12-17 20:25:00|60666.8|60646.8|60662.9|60642.9|60667.9|60647.9|60655.2|60635.2|456
1608237000000|2020-12-17 20:30:00|60663.4|60643.4|60680.7|60660.7|60684.7|60664.7|60663|60643|547
1608237300000|2020-12-17 20:35:00|60680.9|60660.9|60688|60668|60690|60670|60676.8|60656.8|601
1608237600000|2020-12-17 20:40:00|60687.9|60667.9|60692.4|60672.4|60696|60676|60682.7|60662.7|568
1608237900000|2020-12-17 20:45:00|60693.2|60673.2|60688.5|60668.5|60696.7|60676.7|60686.9|60666.9|514
1608238200000|2020-12-17 20:50:00|60688.6|60668.6|60694.5|60674.5|60702|60682|60686.3|60666.3|528
1608238500000|2020-12-17 20:55:00|60694.6|60674.6|60680.7|60660.7|60703|60683|60680.7|60660.7|707
1608238800000|2020-12-17 21:00:00|60680.8|60660.8|60675.2|60655.2|60684.6|60664.6|60674.4|60654.4|540
1608239100000|2020-12-17 21:05:00|60675.3|60655.3|60673.2|60653.2|60679.8|60659.8|60671.4|60651.4|418
1608239400000|2020-12-17 21:10:00|60673.5|60653.5|60676|60656|60676.4|60656.4|60667.7|60647.7|383
1608239700000|2020-12-17 21:15:00|60675.8|60655.8|60658.2|60638.2|60677.7|60657.8|60657.3|60637.3|402
1608240000000|2020-12-17 21:20:00|60660.3|60640.3|60650.8|60630.8|60660.3|60640.3|60647.6|60627.6|292
1608240300000|2020-12-17 21:25:00|60650.2|60630.2|60654.3|60634.3|60657.4|60637.4|60649.5|60629.5|269
1608240600000|2020-12-17 21:30:00|60653.6|60633.6|60653.4|60633.4|60663.7|60643.7|60652.5|60632.5|423
1608240900000|2020-12-17 21:35:00|60654.8|60634.8|60650.1|60630.1|60656.5|60638.3|60645.5|60625.5|300
1608241200000|2020-12-17 21:40:00|60649.6|60629.6|60648.5|60628.5|60655.1|60635.1|60646.5|60626.5|246
1608241500000|2020-12-17 21:45:00|60647.8|60627.8|60639.7|60619.7|60650.7|60630.7|60636.4|60616.4|378
1608241800000|2020-12-17 21:50:00|60639.4|60619.4|60644.8|60624.8|60649.6|60628.5|60633.6|60613.6|560
1608242100000|2020-12-17 21:55:00|60644.2|60624.2|60673.5|60622.9|60678.8|60631|60638.7|60612.3|927
1608242400000|2020-12-17 22:00:00|60682|60615|60673.1|60625|60686.6|60625|60672.4|60607.1|82
1608242700000|2020-12-17 22:05:00|60671.8|60621.5|60669.7|60620.2|60687|60642.6|60666.4|60620.2|158
1608243000000|2020-12-17 22:10:00|60671.3|60623.9|60694.1|60620.8|60694.1|60638.3|60666|60617.4|158
1608243300000|2020-12-17 22:15:00|60693.3|60620.5|60691.6|60626.4|60700.6|60629.1|60678.9|60616.8|150
1608243600000|2020-12-17 22:20:00|60685.6|60631.4|60685|60628.3|60697.8|60639.5|60675|60621.8|175
1608243900000|2020-12-17 22:25:00|60684.2|60628.5|60680.2|60626.6|60688.8|60639.3|60671|60619.6|170
1608244200000|2020-12-17 22:30:00|60679.9|60628.7|60666.9|60631|60681.3|60641.6|60666.3|60620.4|364
1608244500000|2020-12-17 22:35:00|60665.6|60633.5|60653.2|60617.8|60672.5|60635.5|60650.8|60617.8|316
1608244800000|2020-12-17 22:40:00|60651.5|60616.1|60661.6|60628.8|60669.1|60629|60646.4|60608.5|280
1608245100000|2020-12-17 22:45:00|60661.8|60627|60670.2|60626.4|60672.4|60632.9|60655.6|60615.7|279
1608245400000|2020-12-17 22:50:00|60670|60626.3|60671.5|60627.1|60672.8|60631|60665.5|60621.7|263
1608245700000|2020-12-17 22:55:00|60671.7|60626.7|60670.2|60633.2|60681|60652.6|60662.5|60623.5|550
1608246000000|2020-12-17 23:00:00|60670|60632.2|60682.2|60654.3|60688|60663.7|60664.1|60626.2|651
1608246300000|2020-12-17 23:05:00|60682.4|60654.9|60674.3|60654.2|60683.2|60659.2|60672.4|60649.8|450
1608246600000|2020-12-17 23:10:00|60674.8|60653.7|60677.7|60657.7|60691|60670.1|60672.8|60648|384
1608246900000|2020-12-17 23:15:00|60678.1|60658.1|60668.9|60645.7|60679.1|60658.1|60666.5|60645.2|282
1608247200000|2020-12-17 23:20:00|60668.2|60644.6|60675.6|60653.5|60678.6|60656.8|60666.9|60644.5|309
1608247500000|2020-12-17 23:25:00|60675.7|60654.3|60680|60655.6|60685.3|60663.8|60673.9|60650.2|270
1608247800000|2020-12-17 23:30:00|60682.7|60661|60691.3|60669.7|60692.4|60672|60682.7|60660.7|396
1608248100000|2020-12-17 23:35:00|60690.9|60668.9|60681.4|60660.1|60691.5|60669.9|60674.7|60651|329
1608248400000|2020-12-17 23:40:00|60682.6|60656.5|60681.8|60661.3|60694.3|60669.6|60680.7|60656.5|349
1608248700000|2020-12-17 23:45:00|60679|60659|60681.3|60658.1|60684.4|60663.3|60674.7|60651.7|332
1608249000000|2020-12-17 23:50:00|60681.2|60658.3|60689.3|60666.4|60692.1|60671.3|60675.4|60649.9|319
1608249300000|2020-12-17 23:55:00|60689.5|60665.9|60692.6|60670.7|60697.5|60676|60687.2|60661.5|367
1608249600000|2020-12-18 00:00:00|60692.7|60671|60688.9|60668.9|60703.3|60682.9|60685.9|60665.7|586
1608249900000|2020-12-18 00:05:00|60688.7|60668.7|60693|60673|60693.8|60673.8|60682.5|60658.9|385
1608250200000|2020-12-18 00:10:00|60693.1|60673.1|60680.9|60660.9|60693.9|60673.9|60677.9|60657.8|384
1608250500000|2020-12-18 00:15:00|60680.7|60660.7|60689.1|60669.1|60691|60671|60679.7|60658.6|382
1608250800000|2020-12-18 00:20:00|60688|60668|60705.9|60685.9|60712.2|60692.2|60686.4|60665.6|550
1608251100000|2020-12-18 00:25:00|60705.7|60685.7|60708.4|60688.4|60709.1|60689.1|60697.9|60677.1|385
1608251400000|2020-12-18 00:30:00|60709.2|60689.2|60718.9|60698.9|60719.7|60699.7|60702|60682|481
1608251700000|2020-12-18 00:35:00|60719.2|60699.2|60713.6|60693.6|60725.1|60705.1|60709.2|60689.2|509
1608252000000|2020-12-18 00:40:00|60712.9|60692.9|60735.8|60715.8|60738.4|60718.4|60710.7|60690.7|496
1608252300000|2020-12-18 00:45:00|60736.5|60716.5|60733.7|60713.7|60739.7|60719.7|60723.7|60703.7|460
1608252600000|2020-12-18 00:50:00|60732.7|60712.7|60733.9|60713.9|60749.5|60729.5|60725.8|60705.5|617
1608252900000|2020-12-18 00:55:00|60731.7|60711.6|60727.1|60707.1|60738.7|60718.7|60720.7|60699.7|578
1608253200000|2020-12-18 01:00:00|60727.2|60707.2|60736.6|60716.6|60738.3|60718.3|60724.5|60704.5|553
1608253500000|2020-12-18 01:05:00|60735.5|60715.5|60736.4|60716.4|60741.3|60721.3|60730.5|60710.5|506
1608253800000|2020-12-18 01:10:00|60736.1|60716.1|60730.4|60710.4|60738.8|60718.8|60724.5|60704.5|513
1608254100000|2020-12-18 01:15:00|60729.8|60709.8|60729.1|60709.1|60732.2|60712.2|60717.3|60697.3|520
1608254400000|2020-12-18 01:20:00|60728.9|60708.9|60730.1|60710.1|60733.6|60713.6|60721.7|60701.7|511
1608254700000|2020-12-18 01:25:00|60730|60710|60722.7|60702.7|60732.5|60712.5|60716.9|60696.9|460
1608255000000|2020-12-18 01:30:00|60722.6|60702.6|60710.7|60690.7|60722.6|60702.6|60703.7|60683.7|490
1608255300000|2020-12-18 01:35:00|60710.8|60690.8|60711.9|60691.9|60720.8|60700.8|60703.6|60683.6|557
1608255600000|2020-12-18 01:40:00|60710.2|60690.2|60716.6|60696.6|60716.8|60696.8|60700.5|60680.5|542
1608255900000|2020-12-18 01:45:00|60715|60695|60709|60689|60715.3|60695.3|60705.4|60685.4|579
1608256200000|2020-12-18 01:50:00|60708.2|60688.2|60716.3|60696.3|60722.8|60702.8|60706.3|60686.3|565
1608256500000|2020-12-18 01:55:00|60716.4|60696.4|60725.1|60705.1|60731.7|60711.7|60712.2|60692.2|551
1608256800000|2020-12-18 02:00:00|60723.5|60703.5|60716.3|60696.3|60731.2|60711.2|60713.1|60693.1|497
1608257100000|2020-12-18 02:05:00|60717.3|60697.3|60721.6|60701.6|60726.5|60706.5|60716.4|60696.4|396
1608257400000|2020-12-18 02:10:00|60721.8|60701.8|60728.8|60708.8|60729|60709|60721.5|60701.5|383
1608257700000|2020-12-18 02:15:00|60726.7|60706.7|60729.8|60709.8|60730.5|60710.5|60723.1|60703.1|424
1608258000000|2020-12-18 02:20:00|60729.4|60709.4|60732.3|60712.3|60733|60713|60724.7|60704.7|316
1608258300000|2020-12-18 02:25:00|60732.1|60712.1|60731.8|60711.8|60740.6|60720.6|60729.1|60709.1|409
1608258600000|2020-12-18 02:30:00|60731|60711|60734.1|60714.1|60735.1|60715.1|60729.2|60709.2|403
1608258900000|2020-12-18 02:35:00|60734.4|60714.4|60739.4|60719.4|60744.8|60724.8|60727|60707|481
1608259200000|2020-12-18 02:40:00|60739.6|60719.6|60769.7|60749.7|60771.7|60751.7|60738.8|60718.8|443
1608259500000|2020-12-18 02:45:00|60769.9|60749.9|60772.6|60752.6|60774.4|60754.4|60759.7|60739.7|514
1608259800000|2020-12-18 02:50:00|60772.8|60752.8|60771.5|60751.5|60780.3|60760.3|60770.3|60750.3|532
1608260100000|2020-12-18 02:55:00|60771.7|60751.7|60775.5|60755.5|60784.4|60764.4|60770.7|60750.7|442
1608260400000|2020-12-18 03:00:00|60774|60754|60758.5|60738.5|60774.8|60754.8|60757.8|60737.8|510
1608260700000|2020-12-18 03:05:00|60758.4|60738.4|60761.2|60741.2|60764|60744|60756.9|60736.9|386
1608261000000|2020-12-18 03:10:00|60761|60741|60764.6|60744.6|60771.2|60751.2|60761|60741|481
1608261300000|2020-12-18 03:15:00|60764.3|60744.3|60757.8|60737.8|60764.7|60744.7|60756.4|60736.4|362
1608261600000|2020-12-18 03:20:00|60757.9|60737.9|60760.5|60740.5|60763.3|60743.3|60756|60736|412
1608261900000|2020-12-18 03:25:00|60761|60741|60759|60739|60763.9|60743.9|60757.1|60737.1|408
1608262200000|2020-12-18 03:30:00|60758.9|60738.9|60769.5|60749.5|60771.3|60751.3|60757.4|60737.4|327
1608262500000|2020-12-18 03:35:00|60769.8|60749.8|60764.9|60744.9|60770.3|60750.3|60763.7|60743.7|388
1608262800000|2020-12-18 03:40:00|60765|60745|60769.8|60749.8|60773.1|60753.1|60764.7|60744.7|332
1608263100000|2020-12-18 03:45:00|60769.9|60749.9|60770|60750|60771.8|60751.8|60764|60744|340
1608263400000|2020-12-18 03:50:00|60769.9|60749.9|60771.7|60751.7|60774.6|60754.6|60769.5|60749.5|364
1608263700000|2020-12-18 03:55:00|60771.6|60751.6|60774.2|60754.2|60774.2|60754.2|60770.4|60750.4|327
1608264000000|2020-12-18 04:00:00|60774.7|60754.7|60772.8|60752.8|60778.3|60758.3|60772.8|60752.8|375
1608264300000|2020-12-18 04:05:00|60771.9|60751.9|60783.3|60763.3|60783.5|60763.5|60770.6|60750.6|333
1608264600000|2020-12-18 04:10:00|60783.4|60763.4|60785|60765|60785.8|60765.8|60781|60761|275
1608264900000|2020-12-18 04:15:00|60785.1|60765.1|60793.2|60773.2|60794.1|60774.1|60782.7|60762.7|408
1608265200000|2020-12-18 04:20:00|60793.4|60773.4|60793|60773|60793.6|60773.6|60783.2|60763.2|370
1608265500000|2020-12-18 04:25:00|60793.3|60773.3|60795.2|60775.2|60797.4|60779.7|60790.4|60770.4|310
1608265800000|2020-12-18 04:30:00|60794.2|60774.2|60794.8|60774.8|60796.7|60776.7|60792.6|60772.6|348
1608266100000|2020-12-18 04:35:00|60794.7|60774.7|60792.7|60772.7|60795.8|60775.8|60790.6|60770.6|341
1608266400000|2020-12-18 04:40:00|60791.6|60771.6|60801.7|60781.7|60804|60784|60791.6|60771.6|417
1608266700000|2020-12-18 04:45:00|60801.2|60781.2|60813.5|60793.5|60813.5|60793.5|60796|60776|486
1608267000000|2020-12-18 04:50:00|60813.4|60793.4|60801.8|60781.8|60814.3|60794.3|60800.6|60780.6|423
1608267300000|2020-12-18 04:55:00|60801.6|60781.6|60803.4|60783.4|60806.4|60786.4|60797.5|60777.5|493
1608267600000|2020-12-18 05:00:00|60803.9|60783.9|60795.4|60775.4|60803.9|60783.9|60792.5|60772.5|362
1608267900000|2020-12-18 05:05:00|60795.3|60775.3|60792.5|60772.5|60796|60776|60789.7|60769.7|335
1608268200000|2020-12-18 05:10:00|60792.2|60772.2|60804.4|60784.4|60804.7|60784.7|60790.8|60770.8|427
1608268500000|2020-12-18 05:15:00|60804.2|60784.2|60793.1|60773.1|60810.5|60790.5|60791.8|60771.8|452
1608268800000|2020-12-18 05:20:00|60793|60773|60797.3|60777.3|60799.2|60779.2|60790.9|60770.9|388
1608269100000|2020-12-18 05:25:00|60796.9|60776.9|60803.1|60783.1|60805.6|60785.6|60795.6|60775.6|406
1608269400000|2020-12-18 05:30:00|60802.9|60782.9|60803.5|60783.5|60804.7|60784.7|60799|60779|404
1608269700000|2020-12-18 05:35:00|60803.4|60783.4|60791.8|60771.8|60806.1|60786.1|60790.3|60770.3|427
1608270000000|2020-12-18 05:40:00|60791.5|60771.5|60800.3|60780.3|60801.3|60781.3|60789.6|60769.6|494
1608270300000|2020-12-18 05:45:00|60800.2|60780.2|60799.3|60779.3|60803.6|60783.6|60795.6|60775.6|487
1608270600000|2020-12-18 05:50:00|60799|60779|60793.9|60773.9|60799.7|60780|60791.7|60772.6|460
1608270900000|2020-12-18 05:55:00|60793.8|60773.8|60791.3|60771.3|60797.8|60778.2|60785.4|60765.4|615
1608271200000|2020-12-18 06:00:00|60791.4|60771.4|60790.8|60770.8|60793.1|60773.1|60785.2|60765.2|495
1608271500000|2020-12-18 06:05:00|60790.9|60770.9|60782.7|60762.7|60792.2|60772.2|60782.2|60762.2|488
1608271800000|2020-12-18 06:10:00|60783.1|60763.1|60759.4|60739.4|60786.3|60766.3|60759.1|60739.1|659
1608272100000|2020-12-18 06:15:00|60759.8|60739.8|60750.1|60730.1|60762.5|60742.5|60746.6|60726.6|678
1608272400000|2020-12-18 06:20:00|60749|60729|60749.6|60729.6|60752.2|60732.2|60743.6|60723.6|566
1608272700000|2020-12-18 06:25:00|60750.7|60730.7|60749.3|60729.3|60754.6|60734.6|60744.7|60724.7|580
1608273000000|2020-12-18 06:30:00|60749.1|60729.1|60740.3|60720.3|60758.7|60738.7|60739.2|60719.2|602
1608273300000|2020-12-18 06:35:00|60740.6|60720.6|60739.3|60719.3|60743.2|60723.2|60723.6|60703.6|570
1608273600000|2020-12-18 06:40:00|60739.5|60719.5|60721.4|60701.4|60740|60720|60718.6|60698.6|587
1608273900000|2020-12-18 06:45:00|60721.5|60701.5|60724.1|60704.1|60730.6|60710.6|60721.5|60701.5|428
1608274200000|2020-12-18 06:50:00|60724.3|60704.3|60715.7|60695.7|60728.9|60708.9|60713.8|60693.8|556
1608274500000|2020-12-18 06:55:00|60715.8|60695.8|60724.3|60704.3|60725.7|60705.7|60713.9|60693.9|504
1608274800000|2020-12-18 07:00:00|60724.9|60704.9|60736.7|60716.7|60742.3|60722.3|60721.1|60701.1|684
1608275100000|2020-12-18 07:05:00|60736.6|60716.6|60731.9|60711.9|60745.5|60725.5|60724|60704|646
1608275400000|2020-12-18 07:10:00|60731.8|60711.8|60733|60713|60733.5|60713.5|60717.9|60697.9|574
1608275700000|2020-12-18 07:15:00|60732.8|60712.8|60709.4|60689.4|60743.2|60724.7|60709.1|60689.1|749
1608276000000|2020-12-18 07:20:00|60710.3|60690.3|60734.1|60714.1|60735.4|60715.4|60710|60690|560
1608276300000|2020-12-18 07:25:00|60733.9|60713.9|60727.8|60707.8|60738.7|60718.7|60718.7|60698.7|565
1608276600000|2020-12-18 07:30:00|60729.5|60709.5|60731.9|60711.9|60734.3|60714.3|60719.9|60699.9|476
1608276900000|2020-12-18 07:35:00|60732.2|60712.2|60719.9|60699.9|60740.2|60720.2|60719.9|60699.9|516
1608277200000|2020-12-18 07:40:00|60722.5|60702.5|60726.1|60706.1|60732.6|60712.6|60713.9|60693.9|516
1608277500000|2020-12-18 07:45:00|60726|60706|60727.4|60707.4|60729.5|60709.5|60714.2|60694.2|591
1608277800000|2020-12-18 07:50:00|60727.2|60707.2|60732.2|60712.2|60740.8|60720.8|60719.6|60699.6|609
1608278100000|2020-12-18 07:55:00|60732.3|60712.3|60748.1|60728.1|60749.6|60729.6|60724.3|60704.3|692
1608278400000|2020-12-18 08:00:00|60748.8|60728.8|60747.5|60727.5|60766.3|60746.3|60736|60716|802
1608278700000|2020-12-18 08:05:00|60746.8|60726.8|60745.8|60725.8|60771.5|60751.5|60744.7|60724.7|758
1608279000000|2020-12-18 08:10:00|60745.5|60725.5|60709.6|60689.6|60748.5|60728.5|60709.3|60689.3|728
1608279300000|2020-12-18 08:15:00|60710.4|60690.4|60718.9|60703.9|60734.2|60715.4|60710.4|60690.4|805
1608279600000|2020-12-18 08:20:00|60718.8|60703.8|60702.1|60687.1|60723.4|60708.4|60701.5|60686.5|666
1608279900000|2020-12-18 08:25:00|60701.1|60686.1|60683|60668|60702.7|60687.7|60675|60660|852
1608280200000|2020-12-18 08:30:00|60683.2|60668.2|60675.4|60660.4|60688.6|60673.6|60673.5|60658.5|810
1608280500000|2020-12-18 08:35:00|60675.7|60660.7|60694|60679|60696.6|60681.6|60671|60656|809
1608280800000|2020-12-18 08:40:00|60693.7|60678.7|60692.2|60677.2|60716.3|60701.3|60691.3|60676.3|724
1608281100000|2020-12-18 08:45:00|60692.5|60677.5|60708.6|60693.6|60708.9|60693.9|60683.4|60668.4|652
1608281400000|2020-12-18 08:50:00|60708.7|60693.7|60702.8|60687.8|60718.4|60703.4|60698|60683|767
1608281700000|2020-12-18 08:55:00|60703.2|60688.2|60698.7|60678.7|60716.4|60701.4|60683.9|60664.1|783
1608282000000|2020-12-18 09:00:00|60696.2|60676.2|60688.7|60673.7|60710.7|60695.7|60676.1|60656.2|814
1608282300000|2020-12-18 09:05:00|60688.2|60673.2|60688|60673|60698.6|60683.6|60675.8|60660.8|779
1608282600000|2020-12-18 09:10:00|60688.1|60673.1|60693.1|60678.1|60695.5|60680.5|60681.2|60666.2|644
1608282900000|2020-12-18 09:15:00|60693.3|60678.3|60715.1|60700.1|60716.2|60701.2|60687.5|60672.5|743
1608283200000|2020-12-18 09:20:00|60714.9|60699.9|60717|60702|60721.5|60706.5|60706.5|60691.5|755
1608283500000|2020-12-18 09:25:00|60717.2|60702.2|60721.9|60706.9|60723.1|60708.1|60705.5|60690.5|697
1608283800000|2020-12-18 09:30:00|60721.8|60706.8|60745.5|60730.5|60748.9|60733.9|60721.8|60706.8|784
1608284100000|2020-12-18 09:35:00|60745.3|60730.3|60747.4|60732.4|60762.2|60747.2|60740.2|60725.2|792
1608284400000|2020-12-18 09:40:00|60747.7|60732.7|60722.1|60707.1|60747.7|60732.7|60721|60706|753
1608284700000|2020-12-18 09:45:00|60720|60705|60736.8|60721.8|60744|60729|60718.9|60703.9|746
1608285000000|2020-12-18 09:50:00|60736.9|60721.9|60741.2|60726.2|60750.8|60735.8|60735.8|60720.8|673
1608285300000|2020-12-18 09:55:00|60741.4|60726.4|60743.2|60728.2|60754.5|60739.5|60739.2|60724.2|747
1608285600000|2020-12-18 10:00:00|60743.1|60728.1|60764|60749|60764|60749|60734|60719|701
1608285900000|2020-12-18 10:05:00|60763.7|60748.7|60750.7|60735.7|60774|60759|60750.7|60735.7|689
1608286200000|2020-12-18 10:10:00|60750.8|60735.8|60757.3|60742.3|60767.2|60752.2|60750.4|60735.4|714
1608286500000|2020-12-18 10:15:00|60757.1|60742.1|60762.2|60747.2|60763.7|60748.7|60749.8|60734.8|551
1608286800000|2020-12-18 10:20:00|60762.1|60747.1|60740.8|60725.8|60766.1|60751.1|60733.1|60718.1|652
1608287100000|2020-12-18 10:25:00|60741.5|60726.5|60726.7|60711.7|60749|60734|60723.1|60708.1|718
1608287400000|2020-12-18 10:30:00|60726.6|60711.6|60721.2|60706.2|60732.1|60717.1|60715.6|60700.6|734
1608287700000|2020-12-18 10:35:00|60718.6|60703.6|60721.5|60706.5|60722.3|60707.3|60710.8|60695.8|693
1608288000000|2020-12-18 10:40:00|60721.4|60706.4|60706.5|60691.5|60724.2|60709.2|60705.4|60690.4|616
1608288300000|2020-12-18 10:45:00|60706.4|60691.4|60710.3|60695.3|60718.9|60703.9|60699.6|60684.6|647
1608288600000|2020-12-18 10:50:00|60710.7|60695.7|60710.3|60695.3|60715.9|60700.9|60707.7|60692.7|602
1608288900000|2020-12-18 10:55:00|60709.3|60694.3|60716.8|60701.8|60721.7|60706.7|60709.1|60694.1|641
1608289200000|2020-12-18 11:00:00|60716.9|60701.9|60716.5|60701.5|60725.7|60710.7|60714.8|60699.8|611
1608289500000|2020-12-18 11:05:00|60716.6|60701.6|60734.1|60719.1|60738.6|60723.6|60708.3|60693.3|655
1608289800000|2020-12-18 11:10:00|60734.2|60719.2|60738.7|60723.7|60743.9|60728.9|60723|60708|618
1608290100000|2020-12-18 11:15:00|60738.5|60723.5|60735.4|60720.4|60745.6|60730.6|60724.1|60709.1|662
1608290400000|2020-12-18 11:20:00|60735.3|60720.3|60716.2|60701.2|60738|60723|60715.2|60700.2|592
1608290700000|2020-12-18 11:25:00|60716.3|60701.3|60725.3|60710.3|60727.8|60712.8|60715.2|60700.2|527
1608291000000|2020-12-18 11:30:00|60725.2|60710.2|60715|60700|60725.9|60710.9|60704.9|60689.9|709
1608291300000|2020-12-18 11:35:00|60715.2|60700.2|60719.2|60704.2|60720.8|60705.8|60698.7|60683.7|565
1608291600000|2020-12-18 11:40:00|60719.3|60704.3|60700.9|60685.9|60724.3|60709.3|60698.1|60683.1|700
1608291900000|2020-12-18 11:45:00|60700.8|60685.8|60701.1|60686.1|60703.6|60688.6|60684.4|60669.4|644
1608292200000|2020-12-18 11:50:00|60700.8|60685.8|60701.3|60686.3|60702.1|60687.1|60685.7|60670.7|608
1608292500000|2020-12-18 11:55:00|60701.2|60686.2|60706.6|60691.6|60711.4|60696.4|60696.6|60681.6|717
1608292800000|2020-12-18 12:00:00|60706.9|60691.9|60698.8|60683.8|60720.8|60705.8|60697.4|60682.4|677
1608293100000|2020-12-18 12:05:00|60698.2|60683.2|60702.3|60687.3|60702.3|60687.3|60676.7|60661.7|773
1608293400000|2020-12-18 12:10:00|60702.1|60687.1|60713.5|60698.5|60720.8|60705.8|60694.7|60679.7|808
1608293700000|2020-12-18 12:15:00|60713.3|60698.3|60711.5|60696.5|60717.1|60702.1|60705.8|60690.8|661
1608294000000|2020-12-18 12:20:00|60711.4|60696.4|60714.8|60699.8|60715.9|60700.9|60705.4|60690.4|617
1608294300000|2020-12-18 12:25:00|60714.3|60699.3|60687.2|60672.2|60714.3|60699.3|60687.2|60672.2|543
1608294600000|2020-12-18 12:30:00|60687.6|60672.6|60664.2|60649.2|60690|60675|60660.2|60645.2|744
1608294900000|2020-12-18 12:35:00|60664.4|60649.4|60666.8|60651.8|60674.4|60659.4|60647.3|60632.3|731
1608295200000|2020-12-18 12:40:00|60666.9|60651.9|60656.4|60641.4|60673.4|60658.4|60656.4|60641.4|640
1608295500000|2020-12-18 12:45:00|60656.5|60641.5|60646.4|60631.4|60661.1|60646.1|60646.2|60631.2|683
1608295800000|2020-12-18 12:50:00|60646.5|60631.5|60668.1|60653.1|60669.8|60654.8|60641.5|60626.5|806
1608296100000|2020-12-18 12:55:00|60667.7|60652.7|60713.4|60698.4|60720.7|60705.7|60667.7|60652.7|869
1608296400000|2020-12-18 13:00:00|60709.9|60694.9|60717.7|60702.7|60725.9|60710.9|60708.1|60693.1|819
1608296700000|2020-12-18 13:05:00|60718.1|60703.1|60712.8|60697.8|60730.2|60715.2|60711.7|60696.7|726
1608297000000|2020-12-18 13:10:00|60713.2|60698.2|60693.4|60678.4|60719.2|60704.2|60690.1|60675.1|836
1608297300000|2020-12-18 13:15:00|60692.6|60677.6|60694.5|60679.5|60701.9|60686.9|60684.6|60669.6|793
1608297600000|2020-12-18 13:20:00|60694.4|60679.4|60729.7|60714.7|60732.5|60717.5|60690.5|60675.5|829
1608297900000|2020-12-18 13:25:00|60729.9|60714.9|60714.9|60694.9|60737.7|60722.7|60708.9|60693.9|755
1608298200000|2020-12-18 13:30:00|60711.9|60696.9|60724.1|60709.1|60732.5|60717.5|60706.6|60691.6|821
1608298500000|2020-12-18 13:35:00|60723.9|60708.9|60722.9|60707.9|60734.6|60719.6|60716.3|60701.3|731
1608298800000|2020-12-18 13:40:00|60722.8|60707.8|60725.1|60710.1|60732.6|60717.6|60715|60700|765
1608299100000|2020-12-18 13:45:00|60726|60711|60751.9|60736.9|60757|60742|60726|60711|827
1608299400000|2020-12-18 13:50:00|60750.5|60735.5|60738.2|60723.2|60750.5|60735.5|60733.9|60718.9|796
1608299700000|2020-12-18 13:55:00|60737.8|60722.8|60744.1|60729.1|60757.4|60742.4|60730.8|60715.8|822
1608300000000|2020-12-18 14:00:00|60743.5|60728.5|60723|60708|60759.9|60744.9|60719.9|60704.9|783
1608300300000|2020-12-18 14:05:00|60722.9|60707.9|60736.7|60721.7|60739.1|60724.1|60720.6|60705.6|704
1608300600000|2020-12-18 14:10:00|60736.8|60721.8|60738.5|60723.5|60747.2|60732.2|60733.4|60718.4|788
1608300900000|2020-12-18 14:15:00|60738.1|60723.1|60736.7|60721.7|60744.2|60729.2|60723.7|60708.7|727
1608301200000|2020-12-18 14:20:00|60736.4|60721.4|60749.1|60734.1|60762.9|60747.9|60730.8|60715.8|845
1608301500000|2020-12-18 14:25:00|60748.9|60733.9|60756.7|60741.7|60764.7|60749.7|60748.2|60733.2|690
1608301800000|2020-12-18 14:30:00|60756.1|60741.1|60743.5|60728.5|60760.8|60745.8|60740.7|60725.7|837
1608302100000|2020-12-18 14:35:00|60742.8|60727.8|60748|60733|60748|60733|60726.7|60711.7|863
1608302400000|2020-12-18 14:40:00|60747.9|60732.9|60745.5|60730.5|60756.4|60741.4|60736.7|60721.7|840
1608302700000|2020-12-18 14:45:00|60745.7|60730.7|60798|60783|60798|60783|60743.1|60728.1|867
1608303000000|2020-12-18 14:50:00|60796.7|60781.7|60811.4|60796.4|60848.4|60833.4|60794.2|60779.2|1006
1608303300000|2020-12-18 14:55:00|60811.2|60796.2|60802|60782|60812.2|60797.2|60785.5|60770.5|985
1608303600000|2020-12-18 15:00:00|60801.9|60781.9|60796.9|60781.9|60806.8|60791.8|60788.4|60773.4|876
1608303900000|2020-12-18 15:05:00|60796.8|60781.8|60764.4|60749.4|60798.8|60783.8|60757.5|60742.5|851
1608304200000|2020-12-18 15:10:00|60764.2|60749.2|60764.2|60749.2|60767.2|60752.2|60752.5|60737.5|854
1608304500000|2020-12-18 15:15:00|60764.5|60749.5|60795.5|60780.5|60804.5|60787.6|60757|60742|879
1608304800000|2020-12-18 15:20:00|60795.2|60780.2|60811.5|60796.5|60819.5|60804.5|60794|60779|828
1608305100000|2020-12-18 15:25:00|60810.9|60795.9|60817.3|60802.3|60822.8|60807.8|60795.7|60780.7|855
1608305400000|2020-12-18 15:30:00|60817.4|60802.4|60799.3|60784.3|60817.4|60802.4|60797.7|60782.7|858
1608305700000|2020-12-18 15:35:00|60798.9|60783.9|60796.6|60781.6|60813.1|60798.1|60792.6|60777.6|853
1608306000000|2020-12-18 15:40:00|60796.4|60781.4|60820.8|60800.8|60824.7|60808.9|60793.6|60778.6|910
1608306300000|2020-12-18 15:45:00|60820.7|60800.7|60855.6|60840.6|60861|60846|60815.1|60798.9|909
1608306600000|2020-12-18 15:50:00|60855.5|60840.5|60835.8|60820.8|60861.6|60844.5|60827.9|60812.9|904
1608306900000|2020-12-18 15:55:00|60835.6|60820.6|60813|60798|60838|60823|60783.8|60768.8|1042
1608307200000|2020-12-18 16:00:00|60811.9|60796.9|60831.1|60816.1|60834.7|60819.7|60806.3|60791.3|911
1608307500000|2020-12-18 16:05:00|60831.6|60816.6|60828.4|60813.4|60844.9|60829.9|60818.5|60803.5|774
1608307800000|2020-12-18 16:10:00|60828.2|60813.2|60845.5|60830.5|60860.4|60845.4|60820.8|60805.8|780
1608308100000|2020-12-18 16:15:00|60845.4|60830.4|60855.3|60840.3|60860.3|60845.3|60837.2|60822.2|828
1608308400000|2020-12-18 16:20:00|60855|60840|60843.1|60828.1|60860.5|60845.5|60834.8|60819.8|762
1608308700000|2020-12-18 16:25:00|60843.3|60828.3|60840|60825|60858.4|60843.4|60834.8|60819.8|770
1608309000000|2020-12-18 16:30:00|60839.1|60824.1|60844.7|60829.7|60848|60833|60834.2|60819.2|797
1608309300000|2020-12-18 16:35:00|60844.4|60829.4|60836.3|60821.3|60859.9|60844.9|60833.2|60818.2|758
1608309600000|2020-12-18 16:40:00|60836.4|60821.4|60821.7|60806.7|60843.5|60828.5|60817.6|60802.6|686
1608309900000|2020-12-18 16:45:00|60821.8|60806.8|60820.2|60805.2|60824.9|60809.9|60810.1|60795.1|720
1608310200000|2020-12-18 16:50:00|60820|60805|60814.1|60799.1|60821.3|60806.3|60810.6|60795.6|589
1608310500000|2020-12-18 16:55:00|60813.7|60798.7|60812.5|60797.5|60830.9|60815.9|60809.7|60794.7|664
1608310800000|2020-12-18 17:00:00|60812.7|60797.7|60813.7|60798.7|60822.7|60807.7|60804.3|60789.3|716
1608311100000|2020-12-18 17:05:00|60813.5|60798.5|60807.8|60792.8|60822.8|60807.8|60804.8|60789.8|583
1608311400000|2020-12-18 17:10:00|60807.9|60792.9|60806.9|60791.9|60814.3|60799.3|60806.4|60791.4|530
1608311700000|2020-12-18 17:15:00|60806.8|60791.8|60808|60793|60814.1|60799.1|60803.4|60788.4|511
1608312000000|2020-12-18 17:20:00|60807.4|60792.4|60818.5|60803.5|60824.9|60809.9|60807.4|60792.4|575
1608312300000|2020-12-18 17:25:00|60818.4|60803.4|60796.1|60781.1|60823.4|60808.4|60795.6|60780.6|681
1608312600000|2020-12-18 17:30:00|60796.6|60781.6|60779.9|60764.9|60798|60783|60775.4|60760.4|620
1608312900000|2020-12-18 17:35:00|60780.7|60765.7|60767.6|60752.6|60782.3|60767.3|60764.1|60749.1|645
1608313200000|2020-12-18 17:40:00|60767.5|60752.5|60754.6|60739.6|60769.3|60754.3|60753.8|60738.8|582
1608313500000|2020-12-18 17:45:00|60754.8|60739.8|60776.9|60761.9|60779|60764|60754.8|60739.8|714
1608313800000|2020-12-18 17:50:00|60777.1|60762.1|60785.1|60770.1|60785.7|60770.7|60774.4|60759.4|534
1608314100000|2020-12-18 17:55:00|60785.2|60770.2|60799.5|60784.5|60800|60785|60783.1|60768.1|634
1608314400000|2020-12-18 18:00:00|60799.4|60784.4|60788.7|60773.7|60801.7|60786.7|60787.5|60772.5|610
1608314700000|2020-12-18 18:05:00|60788.6|60773.6|60782.1|60767.1|60799.8|60784.8|60780.4|60765.4|495
1608315000000|2020-12-18 18:10:00|60781.3|60766.3|60785.4|60770.4|60786.8|60771.8|60769.2|60754.2|552
1608315300000|2020-12-18 18:15:00|60785.2|60770.2|60793.1|60778.1|60798.1|60783.1|60785|60770|490
1608315600000|2020-12-18 18:20:00|60793|60778|60788.8|60773.8|60797|60782|60787.9|60772.9|510
1608315900000|2020-12-18 18:25:00|60788.7|60773.7|60775.7|60760.7|60788.8|60773.8|60774.4|60759.4|478
1608316200000|2020-12-18 18:30:00|60775.4|60760.4|60780.5|60765.5|60782.2|60767.2|60773.3|60758.3|517
1608316500000|2020-12-18 18:35:00|60780.6|60765.6|60785.2|60770.2|60785.8|60770.8|60780.1|60765.1|373
1608316800000|2020-12-18 18:40:00|60785.1|60770.1|60770.7|60755.7|60785.6|60770.6|60770.2|60754.8|513
1608317100000|2020-12-18 18:45:00|60770.5|60755.5|60773.9|60758.9|60775.1|60760.1|60766.8|60751.8|402
1608317400000|2020-12-18 18:50:00|60774.5|60759.5|60765.8|60750.8|60776.3|60761.3|60765.3|60750.3|468
1608317700000|2020-12-18 18:55:00|60765.5|60750.5|60769|60754|60772.6|60757.6|60763.7|60748.7|534
1608318000000|2020-12-18 19:00:00|60768.9|60753.9|60778.2|60763.2|60780.6|60765.6|60768|60753|578
1608318300000|2020-12-18 19:05:00|60775.9|60760.9|60776.6|60761.6|60777.6|60762.6|60770.1|60755.1|443
1608318600000|2020-12-18 19:10:00|60776.7|60761.7|60779.1|60764.1|60782.9|60767.9|60774.5|60759.5|433
1608318900000|2020-12-18 19:15:00|60779.2|60764.2|60782.5|60767.5|60783.8|60768.1|60772.9|60757.9|376
1608319200000|2020-12-18 19:20:00|60782.7|60767.7|60777.8|60762.8|60784|60769|60777.8|60762.8|409
1608319500000|2020-12-18 19:25:00|60778.1|60763.1|60777.8|60762.8|60784.2|60769.2|60775.6|60760.6|426
1608319800000|2020-12-18 19:30:00|60777.2|60762.2|60788.8|60773.8|60789.1|60774.1|60776.3|60761.3|464
1608320100000|2020-12-18 19:35:00|60788.5|60773.5|60797.2|60782.2|60797.6|60782.6|60783.2|60768.2|566
1608320400000|2020-12-18 19:40:00|60797|60782|60799.6|60784.6|60800|60785|60792.6|60777.6|419
1608320700000|2020-12-18 19:45:00|60799.7|60784.7|60799|60784|60804.7|60789.7|60793.5|60778.5|452
1608321000000|2020-12-18 19:50:00|60799.1|60784.1|60793.7|60778.7|60799.1|60784.1|60792.1|60777.1|566
1608321300000|2020-12-18 19:55:00|60793.4|60778.4|60769.4|60754.4|60793.4|60778.4|60763.1|60748.1|715
1608321600000|2020-12-18 20:00:00|60769.8|60754.8|60791.9|60776.9|60793.1|60778.1|60769.2|60754.2|555
1608321900000|2020-12-18 20:05:00|60792.4|60777.4|60796.8|60781.8|60797.6|60782.6|60790|60775|379
1608322200000|2020-12-18 20:10:00|60797.1|60782.1|60780.6|60765.6|60798.7|60783.7|60780|60765|457
1608322500000|2020-12-18 20:15:00|60780.8|60765.8|60776.5|60761.5|60782.7|60767.7|60774.4|60759.4|514
1608322800000|2020-12-18 20:20:00|60775.9|60760.9|60788|60773|60788.9|60773.9|60775.7|60760.7|470
1608323100000|2020-12-18 20:25:00|60788.7|60773.7|60778.3|60763.3|60789.1|60774.1|60774.8|60759.8|562
1608323400000|2020-12-18 20:30:00|60778.4|60763.4|60767.4|60752.4|60781.4|60766.4|60762.9|60747.9|629
1608323700000|2020-12-18 20:35:00|60766.8|60751.8|60769.1|60754.1|60772|60757|60762.4|60747.4|554
1608324000000|2020-12-18 20:40:00|60769|60754|60764.2|60749.2|60770.9|60755.9|60760.1|60745.1|547
1608324300000|2020-12-18 20:45:00|60764.1|60749.1|60748.1|60733.1|60764.1|60749.1|60741.3|60726.3|587
1608324600000|2020-12-18 20:50:00|60748.2|60733.2|60751|60736|60760.6|60745.6|60744.2|60729.2|663
1608324900000|2020-12-18 20:55:00|60750.6|60735.6|60751.5|60736.5|60751.5|60736.5|60737.6|60722.6|643
1608325200000|2020-12-18 21:00:00|60751.4|60736.4|60752.8|60732.8|60761.5|60741.5|60748.5|60729.9|760
1608325500000|2020-12-18 21:05:00|60752.7|60732.7|60745.1|60725.1|60758.9|60738.9|60744.2|60724.2|402
1608325800000|2020-12-18 21:10:00|60745.3|60725.3|60740.1|60720.1|60745.3|60725.3|60735.7|60715.7|394
1608326100000|2020-12-18 21:15:00|60739.7|60719.7|60741.2|60721.2|60744.8|60724.8|60737.6|60717.6|250
1608326400000|2020-12-18 21:20:00|60741|60721|60737.3|60717.3|60742|60722|60734.5|60714.5|212
1608326700000|2020-12-18 21:25:00|60736.7|60716.7|60719.4|60699.4|60740.2|60720.2|60717.3|60697.3|429
1608327000000|2020-12-18 21:30:00|60719.3|60699.3|60718.9|60698.9|60723.2|60703.2|60715.5|60695.5|289
1608327300000|2020-12-18 21:35:00|60717.9|60697.9|60726.8|60706.8|60731|60711|60717.9|60697.9|220
1608327600000|2020-12-18 21:40:00|60725.3|60705.3|60719.4|60699.4|60726.8|60706.8|60711.5|60691.5|253
1608327900000|2020-12-18 21:45:00|60720.8|60700.8|60703.5|60683.5|60721.6|60701.6|60700.8|60680.8|388
1608328200000|2020-12-18 21:50:00|60703|60683|60715.4|60695.4|60724.6|60704.6|60698.1|60678.1|419
1608328500000|2020-12-18 21:55:00|60714.8|60694.8|60702.9|60682.9|60725|60697.8|60689.7|60651.9|385
1608498000000|2020-12-20 21:00:00|60902.2|60872.2|60903.3|60873.3|60908.1|60878.1|60899.7|60869.7|25
1608498300000|2020-12-20 21:05:00|60905.6|60875.6|60898.9|60868.9|60919.1|60875.6|60890.4|60844.2|45
1608498600000|2020-12-20 21:10:00|60901.6|60871.6|60894.2|60864.2|60901.6|60871.6|60893.9|60863.9|16
1608498900000|2020-12-20 21:15:00|60893.9|60863.9|60898.4|60868.4|60902.2|60872.2|60893.9|60863.9|7
1608499200000|2020-12-20 21:20:00|60893.4|60863.4|60890.6|60806.6|60900.6|60870.6|60863.6|60802.3|61
1608499500000|2020-12-20 21:25:00|60892.6|60808.6|60874|60844|60892.6|60847.1|60870|60807.1|45
1608499800000|2020-12-20 21:30:00|60876.9|60846.9|60863.3|60833.3|60880.2|60850.2|60863.3|60833.3|31
1608500100000|2020-12-20 21:35:00|60872|60842|60908|60801|60908|60845.2|60849.3|60797.5|52
1608500400000|2020-12-20 21:40:00|60889.8|60806.7|60901|60813.8|60910.3|60837|60864.3|60802.4|49
1608500700000|2020-12-20 21:45:00|60900.5|60811|60865.8|60835.8|60900.5|60837.2|60859.6|60809.1|9
1608501000000|2020-12-20 21:50:00|60868.2|60838.2|60867|60837|60914.3|60863|60864.8|60800.5|78
1608501300000|2020-12-20 21:55:00|60866.8|60836.8|60900.1|60809.3|60914.2|60839.5|60852.9|60801.1|96
1608501600000|2020-12-20 22:00:00|60898.8|60808.2|60860.3|60830.3|60914|60841.6|60837.5|60800|76
1608501900000|2020-12-20 22:05:00|60859.3|60829.3|60837.2|60807.2|60876.9|60841.1|60836.9|60795.3|248
1608502200000|2020-12-20 22:10:00|60837.6|60807.6|60842.9|60810.1|60882.9|60819.4|60834.6|60796.2|208
1608502500000|2020-12-20 22:15:00|60843|60810.2|60826.6|60802.1|60858.1|60825.5|60822.4|60786.4|206
1608502800000|2020-12-20 22:20:00|60828|60797.4|60852.9|60790.8|60881.3|60803.9|60822.7|60774.4|129
1608503100000|2020-12-20 22:25:00|60853.6|60791.5|60842.5|60798|60859.6|60798|60825.5|60782.1|72
1608503400000|2020-12-20 22:30:00|60850.7|60793.1|60848.5|60789.5|60859.6|60795.4|60826.3|60784.5|152
1608503700000|2020-12-20 22:35:00|60850.4|60788.5|60828|60795.6|60852.2|60801.2|60817.5|60785.4|115
1608504000000|2020-12-20 22:40:00|60829.9|60798.3|60826.1|60788.6|60830.2|60802.4|60814.2|60787.7|147
1608504300000|2020-12-20 22:45:00|60822.9|60794.1|60822.4|60793.1|60827.7|60796.5|60813.3|60787.9|142
1608504600000|2020-12-20 22:50:00|60822.9|60792.8|60829.3|60799.4|60830.2|60806.7|60813.2|60788.6|151
1608504900000|2020-12-20 22:55:00|60829.1|60799.6|60858.1|60788.1|60885.7|60806.3|60824.2|60782.8|222
1608505200000|2020-12-20 23:00:00|60856.1|60789.1|60841|60817.4|60881.4|60820.7|60813.2|60782.5|825
1608505500000|2020-12-20 23:05:00|60840.3|60818.6|60826.5|60806.5|60845.3|60825|60822.2|60801|538
1608505800000|2020-12-20 23:10:00|60826.6|60806.6|60831.5|60811.5|60834.7|60814.7|60822.9|60802.9|286
1608506100000|2020-12-20 23:15:00|60831|60811|60853.7|60833.7|60854.2|60834.2|60831|60811|543
1608506400000|2020-12-20 23:20:00|60855.5|60835.5|60868.4|60848.4|60869.5|60849.5|60847.6|60827.6|473
1608506700000|2020-12-20 23:25:00|60869.6|60849.6|60903.5|60883.5|60911.9|60891.9|60869|60849|563
1608507000000|2020-12-20 23:30:00|60903.4|60883.4|60895.6|60875.6|60904.2|60884.2|60891.3|60871.3|463
1608507300000|2020-12-20 23:35:00|60895.5|60875.5|60915.8|60895.8|60918.3|60898.3|60891.8|60871.8|563
1608507600000|2020-12-20 23:40:00|60917.6|60897.6|60914.2|60894.2|60928.2|60908.2|60908|60888|498
1608507900000|2020-12-20 23:45:00|60914.1|60894.1|60907.9|60887.9|60917.7|60897.7|60895.7|60875.7|438
1608508200000|2020-12-20 23:50:00|60908.5|60888.5|60901.9|60881.9|60913.3|60895.5|60901.4|60881.4|425
1608508500000|2020-12-20 23:55:00|60902.2|60882.2|60927.8|60907.8|60929.7|60909.7|60901.2|60881.2|405
1608508800000|2020-12-21 00:00:00|60926.1|60906.1|60919.4|60899.4|60944.8|60924.8|60914.3|60895.6|660
1608509100000|2020-12-21 00:05:00|60919.5|60899.5|60942.1|60922.1|60943.7|60924.6|60918.6|60898.6|610
1608509400000|2020-12-21 00:10:00|60941.9|60921.9|60936.4|60916.4|60944.6|60926.1|60933.4|60915|494
1608509700000|2020-12-21 00:15:00|60936.1|60916.1|60956.5|60936.5|60964.2|60946.8|60927.2|60908.5|693
1608510000000|2020-12-21 00:20:00|60956|60936|60942|60927|60962.7|60942.7|60933.7|60916.1|616
1608510300000|2020-12-21 00:25:00|60944.9|60924.9|60932.2|60912.2|60944.9|60927.4|60925.2|60905.2|573
1608510600000|2020-12-21 00:30:00|60931.3|60911.3|60907.6|60892.6|60933|60916.2|60904.3|60885.3|619
1608510900000|2020-12-21 00:35:00|60907.5|60892.5|60896.2|60881.2|60912.2|60894.2|60891.3|60873|538
1608511200000|2020-12-21 00:40:00|60898|60878|60898.4|60883.4|60901.4|60884.8|60888.6|60869.5|469
1608511500000|2020-12-21 00:45:00|60900.4|60880.4|60899.2|60879.2|60900.9|60883.3|60891.9|60873.3|426
1608511800000|2020-12-21 00:50:00|60899.4|60879.4|60907.6|60887.6|60910.1|60890.1|60888.7|60871.1|645
1608512100000|2020-12-21 00:55:00|60907.2|60887.2|60890.9|60870.9|60911.3|60892.1|60888.5|60869.3|647
1608512400000|2020-12-21 01:00:00|60891.8|60871.8|60885.9|60865.9|60896.7|60877.8|60883|60864.5|753
1608512700000|2020-12-21 01:05:00|60885.8|60865.8|60875.3|60855.3|60885.8|60865.8|60874.1|60854.5|678
1608513000000|2020-12-21 01:10:00|60875|60855|60871.5|60851.5|60876.7|60858.1|60866.4|60846.4|727
1608513300000|2020-12-21 01:15:00|60871.3|60851.3|60863.8|60843.8|60874.9|60854.9|60855.5|60837.7|683
1608513600000|2020-12-21 01:20:00|60863.6|60843.6|60867.5|60847.5|60871.7|60851.7|60856.8|60839.2|565
1608513900000|2020-12-21 01:25:00|60867.8|60847.8|60867.2|60847.2|60867.9|60849.6|60860.2|60841.9|458
1608514200000|2020-12-21 01:30:00|60866.9|60846.9|60874.5|60854.5|60878|60859.6|60862.3|60842.6|600
1608514500000|2020-12-21 01:35:00|60875.9|60855.9|60883.2|60868.2|60891.7|60874.7|60871.7|60854.1|631
1608514800000|2020-12-21 01:40:00|60887.7|60867.7|60925.9|60910.9|60955.2|60935.2|60884.7|60864.7|870
1608515100000|2020-12-21 01:45:00|60929.4|60909.4|60952|60932|60954.9|60934.9|60926.5|60906.6|878
1608515400000|2020-12-21 01:50:00|60952.8|60932.8|60941.3|60921.3|60959.1|60939.1|60938.6|60918.6|740
1608515700000|2020-12-21 01:55:00|60941.4|60921.4|60943.8|60928.8|60946.6|60928.8|60930.6|60910.6|744
1608516000000|2020-12-21 02:00:00|60945.9|60925.9|60937|60917|60949|60931.7|60927.5|60908.2|578
1608516300000|2020-12-21 02:05:00|60936.9|60916.9|60930.2|60910.2|60939.3|60919.3|60924|60904|544
1608516600000|2020-12-21 02:10:00|60929.9|60909.9|60939.3|60919.3|60943.4|60923.5|60928.8|60908.8|488
1608516900000|2020-12-21 02:15:00|60938.5|60918.5|60941.8|60926.8|60955.6|60935.6|60936.5|60918.5|617
1608517200000|2020-12-21 02:20:00|60945.6|60925.6|60956.3|60941.3|60959.9|60942.6|60941.9|60922.7|559
1608517500000|2020-12-21 02:25:00|60956.5|60941.5|60978.8|60958.8|60979.6|60959.6|60950.5|60933.9|627
1608517800000|2020-12-21 02:30:00|60978.9|60958.9|60999.5|60979.5|61004.8|60985.2|60976.4|60956.4|764
1608518100000|2020-12-21 02:35:00|60999.1|60979.1|61039.7|61019.7|61039.7|61019.7|60994|60976.5|771
1608518400000|2020-12-21 02:40:00|61040.8|61020.8|61048.2|61028.2|61089.3|61069.3|61040.4|61020.8|885
1608518700000|2020-12-21 02:45:00|61048.7|61028.7|61022.6|61002.6|61048.7|61028.7|61019.7|61000.1|722
1608519000000|2020-12-21 02:50:00|61022.4|61002.4|61019|60999|61027.7|61009.8|61012.8|60995.1|608
1608519300000|2020-12-21 02:55:00|61018.4|60998.4|61036.5|61016.5|61039|61020.6|61016.9|60998.4|811
1608519600000|2020-12-21 03:00:00|61035|61020|61043.4|61023.4|61049.1|61029.1|61027.9|61008.8|641
1608519900000|2020-12-21 03:05:00|61043.5|61023.5|61032.8|61017.8|61044.7|61026|61025.9|61009.1|621
1608520200000|2020-12-21 03:10:00|61032.4|61017.4|61038.4|61023.4|61044.4|61027.3|61025.8|61009.3|441
1608520500000|2020-12-21 03:15:00|61038.2|61023.2|61032.4|61017.4|61039.7|61023.2|61031.3|61016.3|458
1608520800000|2020-12-21 03:20:00|61033.2|61018.2|61037.1|61022.1|61039.9|61023.8|61032.3|61015.4|466
1608521100000|2020-12-21 03:25:00|61036.9|61021.9|61052.5|61037.5|61052.9|61037.5|61036.8|61021.8|495
1608521400000|2020-12-21 03:30:00|61053.2|61038.2|61049.7|61034.7|61058.3|61042.9|61042.4|61027.4|490
1608521700000|2020-12-21 03:35:00|61049.1|61034.1|61051.2|61036.2|61059.3|61042.9|61047.1|61031.7|418
1608522000000|2020-12-21 03:40:00|61051.1|61036.1|61044.7|61029.7|61054.8|61039.8|61040.3|61025.3|445
1608522300000|2020-12-21 03:45:00|61044.9|61029.9|61049.6|61034.6|61055.1|61039.4|61043.7|61028.7|421
1608522600000|2020-12-21 03:50:00|61052|61032|61059.2|61044.2|61059.4|61044.4|61048.6|61032|392
1608522900000|2020-12-21 03:55:00|61059|61044|61058.4|61043.4|61060.5|61045.3|61052.4|61037.4|392
1608523200000|2020-12-21 04:00:00|61058.3|61043.3|61049.3|61034.3|61058.3|61043.3|61047.8|61031|359
1608523500000|2020-12-21 04:05:00|61048.4|61033.4|61049.4|61034.4|61057.4|61041.4|61047.3|61029.6|390
1608523800000|2020-12-21 04:10:00|61049.3|61034.3|61035.3|61020.3|61049.5|61034.5|61034|61017.7|452
1608524100000|2020-12-21 04:15:00|61035.6|61020.6|61042.1|61027.1|61049.5|61033.1|61034.9|61017.7|408
1608524400000|2020-12-21 04:20:00|61042.2|61027.2|61051.5|61031.5|61052|61034|61039.6|61022.2|435
1608524700000|2020-12-21 04:25:00|61051.4|61031.4|61050.7|61030.7|61052.9|61036.6|61041.3|61021.3|478
1608525000000|2020-12-21 04:30:00|61051|61031|61037.8|61017.8|61054.1|61034.1|61036.5|61017.8|497
1608525300000|2020-12-21 04:35:00|61038|61018|61034.7|61019.7|61038.6|61021|61025.4|61007.6|515
1608525600000|2020-12-21 04:40:00|61034.5|61019.5|61031.5|61016.5|61038.9|61022.1|61029.2|61011.5|416
1608525900000|2020-12-21 04:45:00|61031.6|61016.6|61031.5|61016.5|61039.2|61021.6|61027.6|61010.1|464
1608526200000|2020-12-21 04:50:00|61031.4|61016.4|61033.8|61018.8|61038.3|61023.3|61031.3|61016.2|375
1608526500000|2020-12-21 04:55:00|61033.6|61018.6|61026.5|61011.5|61033.6|61018.6|61021.6|61004.5|356
1608526800000|2020-12-21 05:00:00|61026.6|61011.6|61053.3|61038.3|61054.3|61039.3|61023.1|61008.1|619
1608527100000|2020-12-21 05:05:00|61053.2|61038.2|61049.2|61034.2|61054.5|61039.5|61042.6|61027.6|465
1608527400000|2020-12-21 05:10:00|61048.9|61033.9|61057.9|61042.9|61061.2|61044.3|61045.1|61027.2|555
1608527700000|2020-12-21 05:15:00|61058.2|61043.2|61076.7|61056.7|61078.2|61060.2|61057.7|61040.3|601
1608528000000|2020-12-21 05:20:00|61077|61057|61069.4|61054.4|61080|61063.1|61066.7|61050|565
1608528300000|2020-12-21 05:25:00|61069.3|61054.3|61065.5|61050.5|61077.5|61060.2|61064|61048|519
1608528600000|2020-12-21 05:30:00|61065.6|61050.6|61052.5|61037.5|61066.8|61051.8|61051.3|61036|651
1608528900000|2020-12-21 05:35:00|61052|61037|61050|61035|61053.4|61038.4|61041.2|61025.5|499
1608529200000|2020-12-21 05:40:00|61049.6|61034.6|61050|61035|61055.7|61039.8|61045.4|61030|433
1608529500000|2020-12-21 05:45:00|61049.7|61034.7|61050.2|61035.2|61051.6|61036.3|61040.7|61025.7|476
1608529800000|2020-12-21 05:50:00|61050.7|61035.7|61062.3|61047.3|61065.5|61048|61046.5|61031.5|484
1608530100000|2020-12-21 05:55:00|61062.5|61047.5|61030.5|61015.5|61062.5|61047.5|61028.2|61013.2|652
1608530400000|2020-12-21 06:00:00|61030.8|61015.8|61060.5|61045.5|61063|61046.7|61030.8|61015.8|653
1608530700000|2020-12-21 06:05:00|61060|61045|61063.5|61048.5|61066|61049.9|61047.5|61032.5|600
1608531000000|2020-12-21 06:10:00|61064.2|61049.2|61053.9|61038.9|61068.7|61051.5|61049|61032.3|498
1608531300000|2020-12-21 06:15:00|61053.8|61038.8|61059.8|61044.8|61065.4|61048.5|61048.5|61032.7|586
1608531600000|2020-12-21 06:20:00|61060|61045|61053.3|61038.3|61065|61047.8|61045|61030|623
1608531900000|2020-12-21 06:25:00|61053.5|61038.5|61052.7|61037.7|61078.1|61061|61050.7|61033.4|678
1608532200000|2020-12-21 06:30:00|61052.9|61037.9|61059.8|61044.8|61066.4|61048.2|61050.5|61033.5|588
1608532500000|2020-12-21 06:35:00|61059.9|61044.9|61060.5|61045.5|61065.9|61048.4|61055.6|61038.2|500
1608532800000|2020-12-21 06:40:00|61063.1|61043.1|61048.5|61028.5|61065.6|61048.4|61044.8|61027.7|681
1608533100000|2020-12-21 06:45:00|61047.1|61032.1|61012.5|60992.5|61054.9|61036.7|61006.2|60989|716
1608533400000|2020-12-21 06:50:00|61012.8|60992.8|61002.2|60982.2|61013.9|60994|60998.3|60981.7|736
1608533700000|2020-12-21 06:55:00|61002.6|60982.6|60995.3|60975.3|61012.9|60996.1|60990.4|60973|795
1608534000000|2020-12-21 07:00:00|60995.1|60975.1|61023.9|61003.9|61024.6|61004.6|60995.1|60975.1|860
1608534300000|2020-12-21 07:05:00|61023.6|61003.6|61022.5|61002.5|61023.8|61003.8|61000.5|60982.2|769
1608534600000|2020-12-21 07:10:00|61021|61001|61006.7|60991.7|61021|61001|60995.9|60978.4|761
1608534900000|2020-12-21 07:15:00|61006.8|60991.8|61029.6|61014.6|61032.2|61015.3|61005.5|60988.5|741
1608535200000|2020-12-21 07:20:00|61032.6|61012.6|61071.5|61056.5|61073.7|61057.7|61028.3|61012.6|811
1608535500000|2020-12-21 07:25:00|61071.2|61056.2|61069.6|61054.6|61084|61068.8|61059.6|61044.6|782
1608535800000|2020-12-21 07:30:00|61069.5|61054.5|61102.7|61087.7|61103.6|61088.6|61062.2|61047.2|819
1608536100000|2020-12-21 07:35:00|61103.8|61088.8|61129.9|61114.9|61141.7|61121.7|61095.4|61080.4|934
1608536400000|2020-12-21 07:40:00|61130.5|61115.5|61146.5|61131.5|61146.6|61131.6|61126.1|61109.4|843
1608536700000|2020-12-21 07:45:00|61146.6|61131.6|61140.3|61125.3|61151.8|61136.8|61128.6|61113.6|852
1608537000000|2020-12-21 07:50:00|61139.2|61124.2|61114.3|61099.3|61153.3|61138.3|61114.2|61099.2|880
1608537300000|2020-12-21 07:55:00|61114.8|61099.8|61116.4|61096.4|61121|61106|61082.5|61067.5|979
1608537600000|2020-12-21 08:00:00|61116.3|61096.3|61086.5|61071.5|61131|61113.4|61078.1|61063|1045
1608537900000|2020-12-21 08:05:00|61087.9|61072.9|61069.7|61054.7|61092.2|61076|61057.1|61040.4|988
1608538200000|2020-12-21 08:10:00|61070|61055|61039.2|61024.2|61074.1|61056.9|61025.5|61008.8|991
1608538500000|2020-12-21 08:15:00|61039|61024|61000.6|60980.6|61040.4|61025.4|60996.7|60976.7|918
1608538800000|2020-12-21 08:20:00|60998.2|60983.2|61008.9|60993.9|61019.8|61003.3|60997.1|60979.7|854
1608539100000|2020-12-21 08:25:00|61009.1|60994.1|61005.6|60990.6|61017.1|61002.1|60980.6|60965.1|893
1608539400000|2020-12-21 08:30:00|61008.9|60988.9|60961.3|60946.3|61017.5|60999.6|60958.2|60943.2|950
1608539700000|2020-12-21 08:35:00|60961.1|60946.1|60924.3|60909.3|60975.5|60960.5|60915.4|60895.4|983
1608540000000|2020-12-21 08:40:00|60926.7|60911.7|60892|60877|60931.4|60916.4|60891.5|60876.5|955
1608540300000|2020-12-21 08:45:00|60891.8|60876.8|60865.8|60850.8|60892.4|60877.4|60854.3|60839.3|985
1608540600000|2020-12-21 08:50:00|60866.1|60851.1|60881.3|60866.3|60894.6|60879.6|60856.2|60841.2|946
1608540900000|2020-12-21 08:55:00|60881.7|60866.7|60902.9|60887.9|60906.4|60890.7|60879.5|60864.5|889
1608541200000|2020-12-21 09:00:00|60902.5|60887.5|60928.6|60913.6|60934.2|60919.2|60900.5|60885.5|817
1608541500000|2020-12-21 09:05:00|60928.4|60913.4|60945.8|60930.8|60949.3|60934.3|60922.7|60907.7|744
1608541800000|2020-12-21 09:10:00|60945.4|60930.4|60965.3|60950.3|60971.6|60956.6|60944.9|60929.9|841
1608542100000|2020-12-21 09:15:00|60965.4|60950.4|60939.5|60924.5|60971.1|60956.1|60939.5|60924.5|812
1608542400000|2020-12-21 09:20:00|60939.2|60924.2|60947.2|60932.2|60949.1|60933.9|60926.2|60911.2|872
1608542700000|2020-12-21 09:25:00|60946.8|60931.8|60963.4|60948.4|60973.2|60958.2|60945.7|60930.7|776
1608543000000|2020-12-21 09:30:00|60963.3|60948.3|60965.7|60950.7|60978.5|60963.5|60962.8|60947.8|779
1608543300000|2020-12-21 09:35:00|60965.8|60950.8|61030|61015|61030.8|61015.8|60964.3|60949.3|915
1608543600000|2020-12-21 09:40:00|61030.2|61015.2|61086.9|61071.9|61097.9|61082.9|61025|61010|925
1608543900000|2020-12-21 09:45:00|61087|61072|61097|61082|61111.7|61096.7|61082.9|61067.9|1022
1608544200000|2020-12-21 09:50:00|61096.2|61081.2|61079.6|61064.6|61098.2|61081.2|61063.2|61048.2|983
1608544500000|2020-12-21 09:55:00|61079.3|61064.3|61112|61097|61128.9|61112.8|61078.6|61063.6|928
1608544800000|2020-12-21 10:00:00|61111.5|61096.5|61110.4|61095.4|61133.8|61118.8|61104.3|61089.3|967
1608545100000|2020-12-21 10:05:00|61111.5|61096.5|61186.2|61171.2|61189|61174|61110.7|61095.7|1077
1608545400000|2020-12-21 10:10:00|61186|61171|61265|61250|61268.9|61253.6|61168.2|61153.2|1064
1608545700000|2020-12-21 10:15:00|61263|61248|61256.3|61241.3|61274.3|61259.3|61234.7|61219.7|1045
1608546000000|2020-12-21 10:20:00|61255.2|61240.2|61328.1|61313.1|61338.2|61323.2|61243|61228|1073
1608546300000|2020-12-21 10:25:00|61327.8|61312.8|61320.2|61305.2|61341.5|61326.5|61317.2|61302.2|1072
1608546600000|2020-12-21 10:30:00|61319.9|61304.9|61307.1|61292.1|61339.7|61324.7|61290.6|61275.6|1029
1608546900000|2020-12-21 10:35:00|61306.7|61291.7|61290.7|61275.7|61320.6|61303.2|61289.4|61274.4|1040
1608547200000|2020-12-21 10:40:00|61290|61275|61263.3|61248.3|61309.7|61294.7|61260.7|61245.7|992
1608547500000|2020-12-21 10:45:00|61263.2|61248.2|61260.6|61245.6|61279.3|61264.3|61253|61238|971
1608547800000|2020-12-21 10:50:00|61260.4|61245.4|61258.6|61243.6|61281.3|61266.3|61235.1|61218.1|988
1608548100000|2020-12-21 10:55:00|61258.5|61243.5|61253.8|61238.8|61272.4|61257.4|61234.5|61219.5|980
1608548400000|2020-12-21 11:00:00|61252.9|61237.9|61221.8|61206.8|61252.9|61237.9|61198|61183|1005
1608548700000|2020-12-21 11:05:00|61222.4|61207.4|61207.5|61192.5|61223.5|61208.5|61193.6|61178.1|948
1608549000000|2020-12-21 11:10:00|61207.3|61192.3|61174.3|61159.3|61215.7|61200.7|61156.1|61141.1|952
1608549300000|2020-12-21 11:15:00|61175.2|61160.2|61187.7|61172.7|61189.8|61174.8|61156.1|61141.1|887
1608549600000|2020-12-21 11:20:00|61188.1|61173.1|61185.1|61170.1|61199.3|61184.3|61170.7|61155.7|851
1608549900000|2020-12-21 11:25:00|61184.9|61169.9|61162.1|61147.1|61206.2|61191.2|61162.1|61147.1|868
1608550200000|2020-12-21 11:30:00|61161.8|61146.8|61172.2|61157.2|61175|61160|61151.1|61136.1|893
1608550500000|2020-12-21 11:35:00|61172.3|61157.3|61116|61101|61177.1|61162|61108.3|61093.3|1009
1608550800000|2020-12-21 11:40:00|61116.2|61101.2|61100.4|61080.4|61122.4|61107.4|61088.1|61073.1|981
1608551100000|2020-12-21 11:45:00|61100.3|61080.3|61097|61082|61113.5|61098.5|61083.8|61068.8|928
1608551400000|2020-12-21 11:50:00|61096|61081|61123.5|61108.5|61135|61120|61092|61077|895
1608551700000|2020-12-21 11:55:00|61123.8|61108.8|61181.3|61166.3|61181.7|61166.7|61117.4|61102.4|973
1608552000000|2020-12-21 12:00:00|61181.1|61166.1|61155.2|61140.2|61209.1|61194.1|61151.1|61132.4|1005
1608552300000|2020-12-21 12:05:00|61155.3|61140.3|61136.3|61121.3|61156.3|61141.3|61125.5|61110.5|979
1608552600000|2020-12-21 12:10:00|61135.7|61120.7|61116.6|61101.6|61143.2|61128.2|61103.5|61088.5|861
1608552900000|2020-12-21 12:15:00|61116.3|61101.3|61141.7|61126.7|61153.5|61138.5|61105.7|61090.7|938
1608553200000|2020-12-21 12:20:00|61141.3|61126.3|61160.5|61145.5|61160.9|61145.9|61139.6|61124.6|871
1608553500000|2020-12-21 12:25:00|61160.3|61145.3|61118.2|61103.2|61165.4|61150.4|61114.6|61099.6|872
1608553800000|2020-12-21 12:30:00|61118.1|61103.1|61124.5|61109.5|61133.7|61118.7|61106|61091|908
1608554100000|2020-12-21 12:35:00|61124.4|61109.4|61105.9|61090.9|61128.6|61113.6|61093.5|61078.5|856
1608554400000|2020-12-21 12:40:00|61105.8|61090.8|61096.6|61081.6|61107.4|61092.4|61074.6|61059.6|897
1608554700000|2020-12-21 12:45:00|61096.3|61081.3|61084|61069|61096.3|61081.3|61065.4|61050.4|866
1608555000000|2020-12-21 12:50:00|61083.9|61068.9|61141.6|61126.6|61141.6|61126.6|61052.4|61037.4|958
1608555300000|2020-12-21 12:55:00|61141.8|61126.8|61178.1|61163.1|61185.7|61170.7|61139.4|61124.4|1030
1608555600000|2020-12-21 13:00:00|61179|61164|61132.1|61117.1|61179|61164|61120.3|61103.3|1007
1608555900000|2020-12-21 13:05:00|61131.6|61116.6|61138|61123|61161.1|61146.1|61127.7|61112.7|952
1608556200000|2020-12-21 13:10:00|61137.3|61122.3|61127.6|61112.6|61137.3|61122.3|61107.1|61092.1|1004
1608556500000|2020-12-21 13:15:00|61126.9|61111.9|61110.4|61095.4|61132.8|61117.8|61104|61089|981
1608556800000|2020-12-21 13:20:00|61110.8|61095.8|61069|61054|61114.5|61099.5|61066|61051|901
1608557100000|2020-12-21 13:25:00|61069.1|61054.1|61030.3|61015.3|61072.6|61057.6|61026.7|61011.7|885
1608557400000|2020-12-21 13:30:00|61029.9|61014.9|61019.2|61004.2|61055.5|61037|60998.3|60983.3|973
1608557700000|2020-12-21 13:35:00|61019.3|61004.3|60997.8|60982.8|61029.2|61014.2|60989.5|60974.5|954
1608558000000|2020-12-21 13:40:00|60996.7|60981.7|60970.2|60955.2|60998.7|60983.7|60965.5|60950.5|935
1608558300000|2020-12-21 13:45:00|60969.5|60954.5|60944.8|60929.8|60971.8|60955.6|60943.9|60928.9|905
1608558600000|2020-12-21 13:50:00|60944.7|60929.7|60986.7|60971.7|60988.6|60972.8|60916.6|60901.6|1026
1608558900000|2020-12-21 13:55:00|60987|60972|61035.1|61020.1|61035.8|61020.8|60985|60970|1039
1608559200000|2020-12-21 14:00:00|61031.5|61016.5|61000.7|60985.7|61031.5|61016.5|60999.7|60984.7|875
1608559500000|2020-12-21 14:05:00|61000.9|60985.9|60973.3|60958.3|61010.6|60995.6|60972.7|60957.7|837
1608559800000|2020-12-21 14:10:00|60974.9|60959.9|60952.2|60937.2|60978.1|60963.1|60942.6|60927.6|929
1608560100000|2020-12-21 14:15:00|60952.4|60937.4|60914.3|60899.3|60953.2|60938.2|60900.4|60885.4|935
1608560400000|2020-12-21 14:20:00|60913.4|60898.4|60902|60887|60917|60902|60900.7|60883|897
1608560700000|2020-12-21 14:25:00|60903.1|60888.1|60917.2|60897.2|60929.4|60913|60897.3|60882.3|819
1608561000000|2020-12-21 14:30:00|60918|60898|60901.8|60886.8|60927.2|60908|60897.1|60877.7|760
1608561300000|2020-12-21 14:35:00|60903.6|60888.6|60924.2|60904.2|60928.3|60908.3|60898.4|60881.5|732
1608561600000|2020-12-21 14:40:00|60924|60904|60907.3|60887.3|60925.2|60909.3|60902.9|60884.8|705
1608561900000|2020-12-21 14:45:00|60906.3|60886.3|60949.8|60929.8|60959.8|60939.8|60901.2|60881.2|866
1608562200000|2020-12-21 14:50:00|60949.4|60929.4|60943.4|60928.4|60960|60942.3|60927.8|60907.8|987
1608562500000|2020-12-21 14:55:00|60942.4|60927.4|60942.9|60922.9|60953.1|60933.7|60931|60911|911
1608562800000|2020-12-21 15:00:00|60943|60923|60946.2|60926.2|60950.9|60930.9|60909.8|60892.1|989
1608563100000|2020-12-21 15:05:00|60946.5|60926.5|60926.9|60911.9|60955.3|60935.3|60926.9|60910.9|988
1608563400000|2020-12-21 15:10:00|60927.1|60912.1|60908.8|60888.8|60940.8|60923.8|60902.9|60886.5|885
1608563700000|2020-12-21 15:15:00|60906.4|60891.4|60919.1|60899.1|60938.6|60918.6|60902.8|60885.9|941
1608564000000|2020-12-21 15:20:00|60919.2|60899.2|60902.6|60882.6|60924.5|60904.5|60895.5|60877.5|889
1608564300000|2020-12-21 15:25:00|60901.6|60881.6|60897.2|60877.2|60910.5|60892.5|60893.5|60873.5|870
1608564600000|2020-12-21 15:30:00|60898.3|60878.3|60915.8|60895.8|60916.3|60899.2|60896.5|60876.5|891
1608564900000|2020-12-21 15:35:00|60915.9|60895.9|60923.7|60903.7|60948.4|60929|60911.9|60893.9|901
1608565200000|2020-12-21 15:40:00|60924|60904|60926.3|60906.3|60931.8|60912.3|60913|60895.9|824
1608565500000|2020-12-21 15:45:00|60926.4|60906.4|60939.3|60924.3|60953.1|60933.1|60916.6|60899.9|893
1608565800000|2020-12-21 15:50:00|60939.5|60924.5|60907.6|60887.6|60949.1|60929.1|60885.7|60865.7|914
1608566100000|2020-12-21 15:55:00|60909.6|60889.6|60935.3|60915.3|60944.8|60927.6|60899.4|60883.9|959
1608566400000|2020-12-21 16:00:00|60934.7|60914.7|60875.2|60860.2|60938.2|60920.3|60873.6|60854.3|1015
1608566700000|2020-12-21 16:05:00|60878.5|60858.5|60922|60902|60931.8|60911.8|60875|60857|954
1608567000000|2020-12-21 16:10:00|60922.2|60902.2|60906.1|60891.1|60927.6|60907.6|60905.8|60886.5|794
1608567300000|2020-12-21 16:15:00|60905.9|60890.9|60901.6|60881.6|60926.8|60906.8|60899.3|60880.6|864
1608567600000|2020-12-21 16:20:00|60901.5|60881.5|60887.9|60872.9|60902.4|60884.3|60872.3|60852.3|856
1608567900000|2020-12-21 16:25:00|60888.1|60873.1|60895.4|60880.4|60910.8|60890.8|60882.8|60863.2|871
1608568200000|2020-12-21 16:30:00|60894.3|60879.3|60911.4|60891.4|60911.7|60891.7|60880.7|60862|825
1608568500000|2020-12-21 16:35:00|60911.2|60891.2|60904.4|60889.4|60915.4|60895.4|60898.8|60879.3|706
1608568800000|2020-12-21 16:40:00|60904.5|60889.5|60894.3|60874.3|60911.4|60891.4|60883|60863|715
1608569100000|2020-12-21 16:45:00|60892.4|60872.4|60881.5|60861.5|60895.6|60875.6|60877.1|60857.1|828
1608569400000|2020-12-21 16:50:00|60882|60862|60832.4|60812.4|60887.4|60867.4|60824.8|60804.8|862
1608569700000|2020-12-21 16:55:00|60831.9|60811.9|60841.6|60821.6|60845.9|60825.9|60821.6|60803.8|795
1608570000000|2020-12-21 17:00:00|60842.1|60822.1|60843.1|60823.1|60862.9|60842.9|60839.1|60819.1|828
1608570300000|2020-12-21 17:05:00|60843|60823|60855.3|60835.3|60856.4|60836.4|60838.4|60818.4|830
1608570600000|2020-12-21 17:10:00|60855.4|60835.4|60852.6|60832.6|60856.6|60839.2|60844.4|60824.4|836
1608570900000|2020-12-21 17:15:00|60851|60831|60841.4|60821.4|60859.2|60839.2|60840.7|60820.7|804
1608571200000|2020-12-21 17:20:00|60842|60822|60834|60814|60842.5|60822.5|60822.2|60802.2|867
1608571500000|2020-12-21 17:25:00|60833.7|60813.7|60830.9|60810.9|60837.8|60817.8|60825.7|60807.9|696
1608571800000|2020-12-21 17:30:00|60831|60811|60817.1|60797.1|60831.8|60811.8|60811.7|60793.7|697
1608572100000|2020-12-21 17:35:00|60817|60797|60818.3|60803.3|60824.6|60807.2|60809.5|60794.5|812
1608572400000|2020-12-21 17:40:00|60820.7|60800.7|60837.5|60817.5|60838.5|60818.5|60815.8|60800.7|693
1608572700000|2020-12-21 17:45:00|60837.6|60817.6|60829.4|60809.4|60841.3|60821.3|60823.1|60803.1|701
1608573000000|2020-12-21 17:50:00|60829.5|60809.5|60819|60799|60829.5|60809.5|60799.1|60779.1|826
1608573300000|2020-12-21 17:55:00|60818.7|60798.7|60816.3|60796.3|60823.8|60803.8|60803.4|60783.6|835
1608573600000|2020-12-21 18:00:00|60815.7|60795.7|60815.8|60795.8|60819.4|60799.4|60808.1|60788.1|784
1608573900000|2020-12-21 18:05:00|60816.2|60796.2|60823.6|60803.6|60826.2|60806.2|60815.7|60795.7|617
1608574200000|2020-12-21 18:10:00|60823.3|60803.3|60844.2|60824.2|60850.3|60832.8|60821.6|60801.6|793
1608574500000|2020-12-21 18:15:00|60841.8|60821.8|60815.1|60795.1|60844.4|60826.4|60812.8|60792.8|625
1608574800000|2020-12-21 18:20:00|60814.8|60794.8|60815.6|60795.6|60824.8|60804.8|60807.1|60787.1|617
1608575100000|2020-12-21 18:25:00|60815.7|60795.7|60808.7|60788.7|60815.8|60798.3|60805|60785|674
1608575400000|2020-12-21 18:30:00|60809.2|60789.2|60806.6|60786.6|60811.6|60791.6|60804.4|60785.5|633
1608575700000|2020-12-21 18:35:00|60806.7|60786.7|60777.5|60757.5|60816.7|60796.7|60764.3|60744.3|776
1608576000000|2020-12-21 18:40:00|60779|60759|60766|60746|60785.9|60765.9|60764.3|60745|751
1608576300000|2020-12-21 18:45:00|60765.9|60745.9|60767|60747|60775.9|60755.9|60759.7|60739.7|736
1608576600000|2020-12-21 18:50:00|60767.2|60747.2|60765.5|60745.5|60771.9|60751.9|60758.5|60738.8|655
1608576900000|2020-12-21 18:55:00|60765.6|60745.6|60775.2|60755.2|60776.9|60756.9|60757.9|60738.3|622
1608577200000|2020-12-21 19:00:00|60774.8|60754.8|60775|60755|60786.8|60766.8|60774.2|60754.2|598
1608577500000|2020-12-21 19:05:00|60774.9|60754.9|60755.1|60735.1|60787.1|60767.1|60743.2|60723.2|716
1608577800000|2020-12-21 19:10:00|60753.8|60733.8|60775.5|60755.5|60778.3|60758.4|60745.2|60725.2|758
1608578100000|2020-12-21 19:15:00|60775.3|60755.3|60774.1|60754.1|60785.9|60765.9|60757.9|60737.9|776
1608578400000|2020-12-21 19:20:00|60773.8|60753.8|60769|60749|60791.3|60771.3|60764.8|60744.8|771
1608578700000|2020-12-21 19:25:00|60768.8|60748.8|60769.1|60749.1|60785.1|60765.1|60766.9|60746.9|775
1608579000000|2020-12-21 19:30:00|60769.2|60749.2|60779.6|60759.6|60783.9|60764.4|60766.3|60746.3|741
1608579300000|2020-12-21 19:35:00|60779.5|60759.5|60750.2|60730.2|60782.8|60762.8|60747.8|60727.8|640
1608579600000|2020-12-21 19:40:00|60750.8|60730.8|60754.7|60734.7|60759.7|60739.7|60735.6|60715.6|817
1608579900000|2020-12-21 19:45:00|60755.1|60735.1|60766.1|60746.1|60768.5|60748.5|60752.1|60732.1|677
1608580200000|2020-12-21 19:50:00|60766.4|60746.4|60765.2|60745.2|60767.8|60747.8|60755.5|60735.5|700
1608580500000|2020-12-21 19:55:00|60767.4|60747.4|60754.7|60734.7|60769.2|60749.2|60747.7|60727.7|748
1608580800000|2020-12-21 20:00:00|60755|60735|60750.6|60730.6|60755|60735|60733.9|60713.9|667
1608581100000|2020-12-21 20:05:00|60750.1|60730.1|60757.7|60737.7|60763.1|60743.1|60749.7|60729.7|620
1608581400000|2020-12-21 20:10:00|60757.9|60737.9|60775.2|60755.2|60784.1|60764.1|60754.1|60734.1|674
1608581700000|2020-12-21 20:15:00|60775.3|60755.3|60777.1|60757.1|60779.7|60759.7|60771.8|60751.8|574
1608582000000|2020-12-21 20:20:00|60776.8|60756.8|60776.7|60756.7|60783.4|60763.4|60772.1|60752.1|635
1608582300000|2020-12-21 20:25:00|60776.8|60756.8|60784.2|60764.2|60788.8|60771.4|60776.5|60756.5|580
1608582600000|2020-12-21 20:30:00|60784.6|60764.6|60809.5|60789.5|60809.6|60789.6|60781.6|60761.6|750
1608582900000|2020-12-21 20:35:00|60809.7|60789.7|60809.9|60789.9|60823.6|60803.6|60807.3|60787.3|699
1608583200000|2020-12-21 20:40:00|60810.3|60790.3|60804.1|60784.1|60811.9|60791.9|60798.8|60778.8|653
1608583500000|2020-12-21 20:45:00|60804.9|60784.9|60819.5|60799.5|60825.1|60805.1|60798.3|60778.3|685
1608583800000|2020-12-21 20:50:00|60819.8|60799.8|60832.9|60812.9|60837.4|60817.4|60819.8|60799.8|668
1608584100000|2020-12-21 20:55:00|60833|60813|60820.9|60800.9|60838.9|60818.9|60819.5|60799.5|709
1608584400000|2020-12-21 21:00:00|60820.5|60800.5|60849.8|60829.8|60851|60831|60820.5|60800.5|676
1608584700000|2020-12-21 21:05:00|60849.7|60829.7|60836.9|60816.9|60853.3|60833.3|60836.6|60816.6|570
1608585000000|2020-12-21 21:10:00|60837.9|60817.9|60850.2|60830.2|60850.2|60830.2|60837.9|60817.9|419
1608585300000|2020-12-21 21:15:00|60850.1|60830.1|60834.2|60814.2|60851.3|60831.3|60831.6|60811.6|417
1608585600000|2020-12-21 21:20:00|60834.3|60814.3|60843.6|60823.6|60844.8|60824.8|60832.2|60812.2|314
1608585900000|2020-12-21 21:25:00|60843.8|60823.8|60844.1|60824.1|60849.6|60829.6|60838.7|60818.7|357
1608586200000|2020-12-21 21:30:00|60845.6|60825.6|60830.4|60810.4|60846.4|60826.4|60829.1|60809.1|384
1608586500000|2020-12-21 21:35:00|60830.9|60810.9|60825.5|60805.5|60830.9|60810.9|60821.1|60801.1|319
1608586800000|2020-12-21 21:40:00|60825.8|60805.8|60814.8|60794.8|60826.4|60806.4|60814|60794|317
1608587100000|2020-12-21 21:45:00|60814.9|60794.9|60813.5|60793.5|60819.1|60799.1|60812.6|60792.6|374
1608587400000|2020-12-21 21:50:00|60813.4|60793.4|60816.5|60796.5|60819.6|60799.6|60812.1|60792.1|850
1608587700000|2020-12-21 21:55:00|60815.6|60795.6|60764.9|60744.9|60815.6|60795.6|60764.9|60742.6|625
1608588000000|2020-12-21 22:00:00|60775.3|60739.7|60817.2|60748.2|60817.2|60749.7|60775.3|60736.5|35
1608588300000|2020-12-21 22:05:00|60833.2|60737.2|60842.2|60757.2|60851.8|60784.7|60797.2|60725.3|203
1608588600000|2020-12-21 22:10:00|60842.8|60758.2|60822.9|60763.9|60849.7|60778.9|60817.7|60749.5|141
1608588900000|2020-12-21 22:15:00|60822.6|60777.4|60816.8|60761.7|60825.3|60777.4|60806.9|60748.5|84
1608589200000|2020-12-21 22:20:00|60816.2|60770.6|60789.5|60738|60834.9|60770.6|60789.5|60727.6|175
1608589500000|2020-12-21 22:25:00|60801|60745.4|60838.2|60742.2|60838.5|60780|60792.5|60736.5|255
1608589800000|2020-12-21 22:30:00|60834.4|60743.5|60819.6|60776.4|60836.1|60778.7|60815.9|60740.7|328
1608590100000|2020-12-21 22:35:00|60819.5|60777.1|60799.5|60755|60821.1|60784.3|60794.4|60735.2|414
1608590400000|2020-12-21 22:40:00|60799.7|60760.7|60803.2|60756.7|60814.1|60765.3|60796.3|60745|286
1608590700000|2020-12-21 22:45:00|60805.5|60756|60803.4|60769.5|60811.1|60773.3|60795.9|60751.4|245
1608591000000|2020-12-21 22:50:00|60804.1|60767.9|60806.2|60764.9|60809.2|60774.4|60796.4|60755|191
1608591300000|2020-12-21 22:55:00|60801|60754.4|60806.7|60760.5|60808|60768.9|60792.1|60751.5|196
1608591600000|2020-12-21 23:00:00|60802.7|60755.6|60770.2|60746|60802.7|60760.9|60760.5|60732.9|747
1608591900000|2020-12-21 23:05:00|60768.3|60747.2|60769.8|60743.2|60775.1|60753.1|60766.4|60740.1|382
1608592200000|2020-12-21 23:10:00|60768.3|60744.8|60749.3|60729.3|60768.9|60746.5|60748|60728|388
1608592500000|2020-12-21 23:15:00|60748.8|60728.8|60740.7|60720.7|60753.5|60733.5|60733.8|60713.8|502
1608592800000|2020-12-21 23:20:00|60740.8|60720.8|60768.4|60748.4|60769.5|60749.5|60739.5|60719|482
1608593100000|2020-12-21 23:25:00|60768.8|60748.8|60783.5|60763.5|60789.1|60769.1|60768.2|60748.2|537
1608593400000|2020-12-21 23:30:00|60783.8|60763.8|60781.5|60761.5|60788.4|60767.1|60775.5|60755.5|389
1608593700000|2020-12-21 23:35:00|60781.8|60761.8|60787.2|60767.2|60787.8|60767.8|60778.1|60757.1|344
1608594000000|2020-12-21 23:40:00|60787.4|60767.4|60783.7|60763.7|60793|60772.2|60780.6|60759.7|408
1608594300000|2020-12-21 23:45:00|60783.6|60763.6|60798.8|60778.8|60804.3|60784.3|60783.6|60763.6|381
1608594600000|2020-12-21 23:50:00|60798.6|60778.6|60798|60778|60800.5|60780.5|60792.6|60771.5|298
1608594900000|2020-12-21 23:55:00|60798.7|60778.7|60809.5|60789.5|60813.4|60793.4|60797.9|60777.9|342
1608595200000|2020-12-22 00:00:00|60809.8|60789.8|60801.1|60781.1|60819|60799|60796.4|60776.4|583
1608595500000|2020-12-22 00:05:00|60801.2|60781.2|60774.1|60754.1|60804.1|60784.1|60773|60753|425
1608595800000|2020-12-22 00:10:00|60773.6|60753.6|60771.9|60751.9|60777.7|60757.7|60765.3|60745.3|487
1608596100000|2020-12-22 00:15:00|60770.6|60750.6|60775.2|60755.2|60775.4|60755.4|60768.7|60748.7|370
1608596400000|2020-12-22 00:20:00|60774.9|60754.9|60798.3|60778.3|60798.5|60778.5|60773.8|60753.8|402
1608596700000|2020-12-22 00:25:00|60798.5|60778.5|60801.1|60781.1|60808|60788|60795.7|60775.7|408
1608597000000|2020-12-22 00:30:00|60800.8|60780.8|60809|60789|60814.1|60794.1|60798.6|60778.6|455
1608597300000|2020-12-22 00:35:00|60809.6|60789.6|60808|60788|60818.1|60798.1|60807.5|60787.5|460
1608597600000|2020-12-22 00:40:00|60808.3|60788.3|60821.6|60801.6|60823.5|60803.5|60800.4|60780.2|405
1608597900000|2020-12-22 00:45:00|60821.7|60801.7|60828.1|60808.1|60830.1|60810.1|60819|60799|509
1608598200000|2020-12-22 00:50:00|60828.2|60808.2|60838|60818|60838|60818|60824.5|60804.2|635
1608598500000|2020-12-22 00:55:00|60838.7|60818.7|60829.9|60809.9|60840.9|60820.9|60825.1|60805.1|571
1608598800000|2020-12-22 01:00:00|60829.7|60809.7|60815.1|60795.1|60831.8|60811.8|60810.6|60790.6|671
1608599100000|2020-12-22 01:05:00|60814.9|60794.9|60827|60807|60827.4|60807.4|60814.8|60794.8|875
1608599400000|2020-12-22 01:10:00|60827.3|60807.3|60818.6|60798.6|60835.1|60815.1|60817.5|60797.5|853
1608599700000|2020-12-22 01:15:00|60818.8|60798.8|60811.6|60791.6|60821.7|60801.7|60806|60786|850
1608600000000|2020-12-22 01:20:00|60811.4|60791.4|60818.6|60798.6|60820.7|60800.7|60806.1|60786.1|761
1608600300000|2020-12-22 01:25:00|60818.9|60798.9|60793.1|60773.1|60820.2|60800.2|60789.1|60769.1|797
1608600600000|2020-12-22 01:30:00|60793.8|60773.8|60794.5|60774.5|60803.4|60783.4|60789.8|60769.8|862
1608600900000|2020-12-22 01:35:00|60794.9|60774.9|60805.7|60785.7|60809.2|60789.2|60794.2|60774.2|814
1608601200000|2020-12-22 01:40:00|60805.8|60785.8|60818.4|60798.4|60820.7|60800.7|60805.8|60785.8|805
1608601500000|2020-12-22 01:45:00|60818.6|60798.6|60815.1|60795.1|60818.6|60798.6|60806|60786|853
1608601800000|2020-12-22 01:50:00|60815|60795|60817.7|60797.7|60817.7|60797.7|60804.1|60784.1|785
1608602100000|2020-12-22 01:55:00|60818.2|60798.2|60820.4|60800.4|60831|60811|60816.6|60796.6|834
1608602400000|2020-12-22 02:00:00|60820.1|60800.1|60822.4|60802.4|60829.9|60809.9|60817.6|60797.6|784
1608602700000|2020-12-22 02:05:00|60822.2|60802.2|60820.6|60800.6|60824.5|60804.5|60813.2|60793.2|845
1608603000000|2020-12-22 02:10:00|60819.1|60799.1|60817.5|60797.5|60827.3|60807.3|60815.1|60795.1|857
1608603300000|2020-12-22 02:15:00|60817.4|60797.4|60821.6|60801.6|60825.5|60805.5|60813.4|60793.4|800
1608603600000|2020-12-22 02:20:00|60821.9|60801.9|60819.7|60799.7|60823.8|60803.8|60814.3|60794.3|701
1608603900000|2020-12-22 02:25:00|60819.9|60799.9|60814|60794|60820.4|60800.4|60813.2|60793.2|723
1608604200000|2020-12-22 02:30:00|60813.7|60793.7|60814.3|60794.3|60815.7|60795.7|60809.1|60789.1|707
1608604500000|2020-12-22 02:35:00|60814.4|60794.4|60805.3|60785.3|60816.7|60796.7|60799.3|60779.3|854
1608604800000|2020-12-22 02:40:00|60805.2|60785.2|60814.7|60794.7|60815.1|60795.1|60802.6|60782.6|708
1608605100000|2020-12-22 02:45:00|60814.9|60794.9|60814.9|60794.9|60817.4|60797.4|60808.2|60788.2|752
1608605400000|2020-12-22 02:50:00|60814.8|60794.8|60814.4|60794.4|60815.7|60795.7|60808.2|60788.2|705
1608605700000|2020-12-22 02:55:00|60814.5|60794.5|60815|60795|60816.7|60796.7|60811.8|60791.8|725
1608606000000|2020-12-22 03:00:00|60814.9|60794.9|60824.3|60804.3|60825.8|60805.8|60812.6|60792.6|866
1608606300000|2020-12-22 03:05:00|60824.4|60804.4|60820.7|60800.7|60825.6|60805.6|60819.8|60799.8|703
1608606600000|2020-12-22 03:10:00|60821|60801|60827.7|60807.7|60828.8|60808.8|60818.4|60798.4|720
1608606900000|2020-12-22 03:15:00|60827.6|60807.6|60844|60824|60850|60830|60821.8|60801.8|805
1608607200000|2020-12-22 03:20:00|60844.1|60824.1|60851.3|60831.3|60857.5|60837.5|60838.3|60818.3|834
1608607500000|2020-12-22 03:25:00|60851.1|60831.1|60848.3|60828.3|60853.6|60833.6|60845.7|60825.7|762
1608607800000|2020-12-22 03:30:00|60848|60828|60846|60826|60848.4|60828.4|60842.3|60822.3|749
1608608100000|2020-12-22 03:35:00|60846.2|60826.2|60843.8|60823.8|60854.5|60834.5|60843.2|60823.2|796
1608608400000|2020-12-22 03:40:00|60844|60824|60833.5|60813.5|60846.4|60826.4|60833|60813|722
1608608700000|2020-12-22 03:45:00|60833.7|60813.7|60836.4|60816.4|60839.2|60819.2|60831.1|60811.1|694
1608609000000|2020-12-22 03:50:00|60836.7|60816.7|60838.3|60818.3|60839.6|60819.6|60833.6|60813.6|544
1608609300000|2020-12-22 03:55:00|60838.6|60818.6|60833.3|60813.3|60838.8|60818.8|60830.2|60810.2|669
1608609600000|2020-12-22 04:00:00|60832.8|60812.8|60831.1|60811.1|60837.3|60817.3|60830.4|60810.4|765
1608609900000|2020-12-22 04:05:00|60830.7|60810.7|60830.9|60810.9|60833.2|60813.2|60828|60808|743
1608610200000|2020-12-22 04:10:00|60831|60811|60833.8|60813.8|60835.9|60815.9|60828.2|60808.2|657
1608610500000|2020-12-22 04:15:00|60835.8|60815.8|60847.3|60827.3|60849.5|60829.5|60830.2|60810.2|714
1608610800000|2020-12-22 04:20:00|60847.5|60827.5|60845.3|60825.3|60851.2|60831.2|60838.6|60818.6|800
1608611100000|2020-12-22 04:25:00|60845.5|60825.5|60852.6|60832.6|60857.4|60837.4|60845.4|60825.4|709
1608611400000|2020-12-22 04:30:00|60853.5|60833.5|60870.5|60850.5|60872|60852|60846.4|60826.4|778
1608611700000|2020-12-22 04:35:00|60869.9|60849.9|60866.5|60846.5|60881.3|60861.3|60863.7|60843.7|807
1608612000000|2020-12-22 04:40:00|60866.6|60846.6|60867.1|60847.1|60868.8|60848.8|60862.6|60842.6|740
1608612300000|2020-12-22 04:45:00|60867.3|60847.3|60875.1|60855.1|60880.3|60860.3|60866.5|60846.5|771
1608612600000|2020-12-22 04:50:00|60875.6|60855.6|60864.7|60844.7|60878.3|60858.3|60863.7|60843.7|684
1608612900000|2020-12-22 04:55:00|60864.6|60844.6|60861|60841|60866.4|60846.4|60857.2|60837.2|744
1608613200000|2020-12-22 05:00:00|60861.1|60841.1|60867.6|60847.6|60870.3|60850.3|60855.3|60835.3|587
1608613500000|2020-12-22 05:05:00|60867.4|60847.4|60862.8|60842.8|60871|60851|60862.2|60842.2|524
1608613800000|2020-12-22 05:10:00|60862.3|60842.3|60863.6|60843.6|60869.1|60849.1|60861.2|60841.2|506
1608614100000|2020-12-22 05:15:00|60863|60843|60873.3|60853.3|60877.2|60857.2|60862.8|60842.8|484
1608614400000|2020-12-22 05:20:00|60873.5|60853.5|60874.9|60854.9|60883|60863|60872.4|60852.4|530
1608614700000|2020-12-22 05:25:00|60875.3|60855.3|60869.9|60849.9|60878.4|60858.4|60869.5|60849.5|627
1608615000000|2020-12-22 05:30:00|60870|60850|60869.5|60849.5|60874.9|60854.9|60865.6|60845.6|600
1608615300000|2020-12-22 05:35:00|60869.6|60849.6|60874.2|60854.2|60878.4|60858.7|60869.4|60849.4|581
1608615600000|2020-12-22 05:40:00|60874.1|60854.1|60890.6|60870.6|60893.6|60873.6|60870.5|60850.5|529
1608615900000|2020-12-22 05:45:00|60890.5|60870.5|60907.5|60887.5|60908.6|60888.6|60889.7|60869.7|612
1608616200000|2020-12-22 05:50:00|60907.7|60887.7|60902|60882|60908.8|60888.8|60897.2|60877.2|515
1608616500000|2020-12-22 05:55:00|60901.9|60881.9|60893.9|60873.9|60902.4|60882.4|60890.9|60870.9|650
1608616800000|2020-12-22 06:00:00|60893.6|60873.6|60889.5|60869.5|60902.2|60882.2|60886.5|60866.5|652
1608617100000|2020-12-22 06:05:00|60889.3|60869.3|60885|60865|60895.9|60875.9|60884.8|60864.8|543
1608617400000|2020-12-22 06:10:00|60885.2|60865.2|60879.8|60859.8|60886.3|60866.3|60879.5|60859.5|509
1608617700000|2020-12-22 06:15:00|60879.7|60859.7|60862.9|60842.9|60880.3|60860.3|60862.6|60842.6|575
1608618000000|2020-12-22 06:20:00|60862.5|60842.5|60858.8|60838.8|60868.5|60848.5|60855.4|60835.4|571
1608618300000|2020-12-22 06:25:00|60858.9|60838.9|60868.5|60848.5|60869.6|60849.6|60858.8|60838.8|537
1608618600000|2020-12-22 06:30:00|60868.9|60848.9|60871.1|60851.1|60873.6|60853.6|60858.3|60838.3|505
1608618900000|2020-12-22 06:35:00|60870.5|60850.5|60884.5|60864.5|60885.7|60865.7|60868.6|60848.6|467
1608619200000|2020-12-22 06:40:00|60884|60864|60883.9|60863.9|60884.9|60864.9|60873.4|60853.4|678
1608619500000|2020-12-22 06:45:00|60883.6|60863.6|60890.7|60870.7|60892.1|60872.1|60880.7|60860.7|767
1608619800000|2020-12-22 06:50:00|60891|60871|60897.3|60877.3|60903.1|60883.1|60888.6|60868.6|751
1608620100000|2020-12-22 06:55:00|60897.4|60877.4|60899.7|60879.7|60906|60886|60891.2|60871.2|767
1608620400000|2020-12-22 07:00:00|60898.7|60878.7|60908.3|60888.3|60912.8|60892.8|60891|60871|766
1608620700000|2020-12-22 07:05:00|60908.6|60888.6|60885.2|60865.2|60917.4|60897.4|60884.9|60864.9|762
1608621000000|2020-12-22 07:10:00|60886|60866|60872.6|60852.6|60887|60867|60861.8|60841.8|741
1608621300000|2020-12-22 07:15:00|60872.4|60852.4|60868.8|60848.8|60877|60857|60864.4|60844.4|699
1608621600000|2020-12-22 07:20:00|60868.9|60848.9|60871.7|60851.7|60883.2|60863.2|60862.8|60842.8|680
1608621900000|2020-12-22 07:25:00|60871.9|60851.9|60874.1|60854.1|60875.7|60855.7|60861.2|60841.2|621
1608622200000|2020-12-22 07:30:00|60874.3|60854.3|60853.8|60833.8|60880.9|60860.9|60837|60817|835
1608622500000|2020-12-22 07:35:00|60854.1|60834.1|60868.7|60848.7|60870.3|60850.3|60853|60833|671
1608622800000|2020-12-22 07:40:00|60868.9|60848.9|60859.3|60839.3|60874.4|60854.4|60855.9|60835.9|631
1608623100000|2020-12-22 07:45:00|60859.4|60839.4|60862.4|60842.4|60870.8|60850.8|60851.9|60831.9|709
1608623400000|2020-12-22 07:50:00|60862.9|60842.9|60856.3|60836.3|60865.2|60845.5|60851.5|60831.5|654
1608623700000|2020-12-22 07:55:00|60857.2|60837.2|60901.4|60881.4|60907.5|60887.5|60857.2|60837.2|826
1608624000000|2020-12-22 08:00:00|60901.7|60881.7|60933.7|60913.7|60947.7|60930.3|60898.8|60878.8|917
1608624300000|2020-12-22 08:05:00|60934.2|60914.2|60904.4|60884.4|60939.2|60919.9|60904|60884|786
1608624600000|2020-12-22 08:10:00|60904.3|60884.3|60915|60895|60915.3|60895.3|60896.5|60876.5|752
1608624900000|2020-12-22 08:15:00|60915.1|60895.1|60932.1|60912.1|60933.2|60913.2|60902.5|60882.5|765
1608625200000|2020-12-22 08:20:00|60932.3|60912.3|60928|60908|60937|60917.7|60916.9|60899.9|747
1608625500000|2020-12-22 08:25:00|60928.1|60908.1|60953.6|60933.6|60955.2|60938.9|60917.2|60897.2|818
1608625800000|2020-12-22 08:30:00|60953.3|60933.3|60931.9|60911.9|60957.1|60938|60925.8|60909|783
1608626100000|2020-12-22 08:35:00|60929.4|60909.4|60910|60895|60930.1|60912.5|60905.6|60888.7|717
1608626400000|2020-12-22 08:40:00|60910.1|60895.1|60892.5|60877.5|60917.5|60900.9|60889.6|60873.6|807
1608626700000|2020-12-22 08:45:00|60894.9|60874.9|60911.4|60896.4|60913.2|60898.2|60886.4|60869.6|706
1608627000000|2020-12-22 08:50:00|60911.6|60896.6|60896.3|60881.3|60921.9|60904.7|60895.2|60877.6|721
1608627300000|2020-12-22 08:55:00|60897.1|60882.1|60877.5|60862.5|60898.4|60883.4|60864.4|60848.2|709
1608627600000|2020-12-22 09:00:00|60878.6|60863.6|60882.5|60867.5|60893|60876.8|60861.2|60846.2|800
1608627900000|2020-12-22 09:05:00|60882.4|60867.4|60864|60849|60888.7|60872.2|60863.1|60845.1|710
1608628200000|2020-12-22 09:10:00|60864.6|60849.6|60861.4|60846.4|60871.1|60854.3|60856.3|60841.3|673
1608628500000|2020-12-22 09:15:00|60862|60847|60894.7|60879.7|60897.1|60882.1|60860.2|60845.2|660
1608628800000|2020-12-22 09:20:00|60895.1|60880.1|60901.4|60886.4|60903.9|60886.8|60883.1|60868.1|661
1608629100000|2020-12-22 09:25:00|60901.3|60886.3|60919.9|60904.9|60923|60907.3|60900.4|60884.4|708
1608629400000|2020-12-22 09:30:00|60919.8|60904.8|60914.6|60899.6|60924.1|60907.8|60903.3|60885.1|752
1608629700000|2020-12-22 09:35:00|60914.7|60899.7|60914.6|60899.6|60932.5|60917.5|60907.4|60892.4|743
1608630000000|2020-12-22 09:40:00|60914.5|60899.5|60916.1|60901.1|60918.9|60903.9|60897.4|60881.4|694
1608630300000|2020-12-22 09:45:00|60916.4|60901.4|60933.6|60918.6|60949.7|60931.6|60911.4|60896.4|807
1608630600000|2020-12-22 09:50:00|60933.9|60918.9|60950.1|60935.1|60965.6|60949|60933.8|60918.8|777
1608630900000|2020-12-22 09:55:00|60952.6|60937.6|60954.9|60934.9|60956.5|60941.3|60927.4|60912.4|771
1608631200000|2020-12-22 10:00:00|60955.2|60935.2|60934.8|60919.8|60966.3|60951.3|60932.4|60915|984
1608631500000|2020-12-22 10:05:00|60934.9|60919.9|60938.4|60923.4|60947|60932|60921.3|60906.3|865
1608631800000|2020-12-22 10:10:00|60937.2|60922.2|60922.9|60907.9|60950.8|60935.8|60913.1|60894.6|816
1608632100000|2020-12-22 10:15:00|60922.3|60907.3|60907.9|60887.9|60929.2|60912.1|60905.4|60887.5|725
1608632400000|2020-12-22 10:20:00|60907.8|60887.8|60890.1|60875.1|60908.2|60890.3|60889.6|60869.7|798
1608632700000|2020-12-22 10:25:00|60890.3|60875.3|60882.2|60867.2|60893.8|60878.8|60875.5|60860.5|692
1608633000000|2020-12-22 10:30:00|60882.1|60867.1|60864.3|60849.3|60882.7|60867.7|60862.3|60847.3|711
1608633300000|2020-12-22 10:35:00|60864.4|60849.4|60872.3|60857.3|60875.7|60860.7|60859.8|60842.7|677
1608633600000|2020-12-22 10:40:00|60872|60857|60883.2|60868.2|60894.7|60879.7|60869.2|60854.2|633
1608633900000|2020-12-22 10:45:00|60883.1|60868.1|60839.5|60819.5|60883.1|60868.1|60836.7|60816.7|739
1608634200000|2020-12-22 10:50:00|60841.5|60821.5|60826.6|60811.6|60847.6|60827.6|60810.4|60793.2|943
1608634500000|2020-12-22 10:55:00|60826.9|60811.9|60829.9|60814.9|60831.8|60816.6|60812.6|60797.6|745
1608634800000|2020-12-22 11:00:00|60830.5|60815.5|60851.6|60836.6|60853|60838|60829.9|60814.9|689
1608635100000|2020-12-22 11:05:00|60850.6|60835.6|60871.9|60856.9|60872.1|60857.1|60828.5|60813.5|755
1608635400000|2020-12-22 11:10:00|60872.1|60857.1|60857.7|60842.7|60877.4|60862.4|60851.1|60836.1|678
1608635700000|2020-12-22 11:15:00|60858|60843|60854.5|60839.5|60864.9|60849.9|60851.8|60834.9|661
1608636000000|2020-12-22 11:20:00|60854.4|60839.4|60847.1|60832.1|60862.8|60847.8|60840.9|60825.9|666
1608636300000|2020-12-22 11:25:00|60847.2|60832.2|60833.2|60818.2|60849.3|60832.9|60830.3|60815.3|613
1608636600000|2020-12-22 11:30:00|60833.5|60818.5|60836.3|60821.3|60854|60837.6|60826.6|60811.6|686
1608636900000|2020-12-22 11:35:00|60836.5|60821.5|60826.6|60811.6|60842|60827|60814|60799|693
1608637200000|2020-12-22 11:40:00|60826.4|60811.4|60798.8|60783.8|60827.4|60812.4|60794.9|60779.7|691
1608637500000|2020-12-22 11:45:00|60799.6|60784.6|60785|60770|60812.8|60795|60780.8|60765.8|765
1608637800000|2020-12-22 11:50:00|60785.1|60770.1|60775.7|60755.7|60805.9|60788.7|60766.2|60749|683
1608638100000|2020-12-22 11:55:00|60775.3|60755.3|60760|60745|60788.4|60770.9|60759.6|60744.6|784
1608638400000|2020-12-22 12:00:00|60759.9|60744.9|60758.8|60743.8|60780.6|60763|60758.7|60741.1|745
1608638700000|2020-12-22 12:05:00|60758.9|60743.9|60735.9|60720.9|60772.9|60756.4|60734.9|60719.1|806
1608639000000|2020-12-22 12:10:00|60735.6|60720.6|60725.9|60710.9|60743.1|60726.1|60719.9|60703.6|805
1608639300000|2020-12-22 12:15:00|60724.2|60709.2|60705.9|60690.9|60727.4|60712.4|60697.6|60681.6|787
1608639600000|2020-12-22 12:20:00|60705.6|60690.6|60735.7|60720.7|60740.7|60723.6|60698.6|60683.6|758
1608639900000|2020-12-22 12:25:00|60735.8|60720.8|60717.7|60702.7|60741.6|60726.6|60715.3|60700.3|713
1608640200000|2020-12-22 12:30:00|60718|60703|60734.9|60719.9|60744.4|60728.9|60710.7|60693.6|848
1608640500000|2020-12-22 12:35:00|60734.8|60719.8|60735.8|60720.8|60738.5|60722.1|60713.5|60698.5|725
1608640800000|2020-12-22 12:40:00|60735.2|60720.2|60753.7|60738.7|60759.7|60744.7|60734.5|60719.5|723
1608641100000|2020-12-22 12:45:00|60753.6|60738.6|60760.7|60745.7|60771.1|60756.1|60752.9|60736.6|752
1608641400000|2020-12-22 12:50:00|60761|60746|60747.9|60732.9|60770.9|60753.1|60742.1|60727.1|719
1608641700000|2020-12-22 12:55:00|60748.8|60733.8|60787.4|60772.4|60792|60777|60747.6|60731.3|806
1608642000000|2020-12-22 13:00:00|60787.2|60772.2|60776.9|60761.9|60787.2|60772.2|60765.5|60750.5|830
1608642300000|2020-12-22 13:05:00|60777.1|60762.1|60779.6|60764.6|60790|60772.5|60766.9|60751.9|682
1608642600000|2020-12-22 13:10:00|60780|60765|60793.1|60773.1|60795.8|60778.6|60774.3|60756.8|664
1608642900000|2020-12-22 13:15:00|60793|60773|60777.2|60757.2|60798.3|60778.3|60763.3|60745.3|722
1608643200000|2020-12-22 13:20:00|60777.1|60757.1|60809.3|60789.3|60809.3|60789.3|60776|60756.2|672
1608643500000|2020-12-22 13:25:00|60809.4|60789.4|60807.4|60785.6|60817|60798.5|60793.8|60776.1|706
1608643800000|2020-12-22 13:30:00|60806.5|60786.5|60796.3|60776.3|60811.8|60791.8|60785.7|60767.3|760
1608644100000|2020-12-22 13:35:00|60793.7|60778.7|60781.1|60761.1|60804.4|60786.4|60776.6|60756.6|718
1608644400000|2020-12-22 13:40:00|60780.9|60760.9|60782|60762|60790.5|60771.7|60772.4|60755.3|738
1608644700000|2020-12-22 13:45:00|60781.9|60761.9|60799.7|60779.7|60801.6|60783.1|60766.5|60747.1|675
1608645000000|2020-12-22 13:50:00|60800.8|60780.8|60822.1|60802.1|60822.1|60802.1|60791.5|60774.9|682
1608645300000|2020-12-22 13:55:00|60822.4|60802.4|60830|60815|60835.9|60818.4|60805.4|60789.3|722
1608645600000|2020-12-22 14:00:00|60832.8|60812.8|60794.5|60774.5|60834.6|60814.6|60792.4|60772.4|759
1608645900000|2020-12-22 14:05:00|60794.7|60774.7|60790.6|60775.6|60804.7|60787.4|60786.3|60768.7|650
1608646200000|2020-12-22 14:10:00|60790.4|60775.4|60815.4|60795.4|60839.3|60819.4|60788.4|60771.6|795
1608646500000|2020-12-22 14:15:00|60815.3|60795.3|60833.6|60818.6|60854.8|60836.1|60815.3|60795.3|762
1608646800000|2020-12-22 14:20:00|60832.7|60817.7|60840.4|60825.4|60849.5|60830|60822.8|60807.8|726
1608647100000|2020-12-22 14:25:00|60840.3|60825.3|60870.6|60855.6|60887.3|60868.7|60829.4|60811.2|801
1608647400000|2020-12-22 14:30:00|60871.8|60851.8|60875.5|60855.5|60877.6|60858.9|60845.4|60826.7|971
1608647700000|2020-12-22 14:35:00|60875.3|60855.3|60881|60866|60883.9|60866.2|60862.1|60844.3|912
1608648000000|2020-12-22 14:40:00|60881.2|60866.2|60931.9|60911.9|60933.2|60915.2|60880|60861.9|959
1608648300000|2020-12-22 14:45:00|60927.4|60912.4|60912.1|60892.1|60931.9|60914.2|60885.4|60867|947
1608648600000|2020-12-22 14:50:00|60909.9|60894.9|60911.2|60891.2|60933.3|60915|60903.2|60885.5|885
1608648900000|2020-12-22 14:55:00|60911.6|60891.6|60949|60929|60955.3|60937.3|60907.8|60889.3|875
1608649200000|2020-12-22 15:00:00|60948.4|60928.4|60947|60927|60980.6|60960.6|60943.2|60923.2|981
1608649500000|2020-12-22 15:05:00|60947.7|60927.7|60928.9|60908.9|60969.9|60949.9|60922.6|60902.6|942
1608649800000|2020-12-22 15:10:00|60929.4|60909.4|60968.2|60948.2|60976.9|60957.2|60928.4|60908.4|929
1608650100000|2020-12-22 15:15:00|60968.1|60948.1|60947.7|60927.7|60974.7|60955.8|60946.6|60926.6|875
1608650400000|2020-12-22 15:20:00|60947.1|60927.1|60938.3|60918.3|60959.2|60940.8|60928|60908|822
1608650700000|2020-12-22 15:25:00|60938.4|60918.4|60941.4|60921.4|60950|60930|60929|60909|792
1608651000000|2020-12-22 15:30:00|60941.1|60921.1|60939.4|60919.4|60955.4|60936|60931.4|60911.4|745
1608651300000|2020-12-22 15:35:00|60939.3|60919.3|60931.6|60911.6|60950|60930|60926.1|60906.3|769
1608651600000|2020-12-22 15:40:00|60931.5|60911.5|60969.2|60949.2|60969.2|60949.2|60931.2|60911.2|726
1608651900000|2020-12-22 15:45:00|60968.5|60948.5|61007.7|60987.7|61007.7|60987.7|60964.2|60944.2|904
1608652200000|2020-12-22 15:50:00|61007.6|60987.6|61032.6|61012.6|61036|61016|60986.1|60966.1|878
1608652500000|2020-12-22 15:55:00|61032.1|61012.1|61113.4|61093.4|61155|61135|61032.1|61012.1|1139
1608652800000|2020-12-22 16:00:00|61114.5|61094.5|61122.1|61102.1|61179.6|61159.6|61112.7|61092.7|1094
1608653100000|2020-12-22 16:05:00|61121.7|61101.7|61110.5|61090.5|61140.7|61120.7|61108.6|61088.6|978
1608653400000|2020-12-22 16:10:00|61112.3|61092.3|61081.8|61061.8|61112.3|61092.3|61081.2|61061.2|1030
1608653700000|2020-12-22 16:15:00|61083.1|61063.1|61080.5|61060.5|61103.9|61083.9|61077.5|61057.5|978
1608654000000|2020-12-22 16:20:00|61080.2|61060.2|61094.2|61074.2|61094.3|61074.3|61080.2|61060.2|829
1608654300000|2020-12-22 16:25:00|61094.3|61074.3|61092.2|61072.2|61112.3|61092.3|61088.8|61068.8|947
1608654600000|2020-12-22 16:30:00|61092.6|61072.6|61109.2|61089.2|61135.6|61115.6|61092.6|61072.6|981
1608654900000|2020-12-22 16:35:00|61108.8|61088.8|61143.4|61123.4|61153.2|61133.2|61106.7|61086.7|990
1608655200000|2020-12-22 16:40:00|61141.6|61121.6|61145.4|61125.4|61159.6|61139.6|61139.3|61119.3|966
1608655500000|2020-12-22 16:45:00|61145.1|61125.1|61144.9|61124.9|61164.2|61144.2|61137.6|61117.6|887
1608655800000|2020-12-22 16:50:00|61144.6|61124.6|61132.7|61112.7|61148.6|61128.6|61122.4|61102.4|887
1608656100000|2020-12-22 16:55:00|61134|61114|61126.4|61106.4|61149.5|61129.5|61125.8|61105.8|850
1608656400000|2020-12-22 17:00:00|61126.2|61106.2|61113.2|61093.2|61131.3|61111.3|61102|61082|820
1608656700000|2020-12-22 17:05:00|61113.8|61093.8|61122.6|61102.6|61125.6|61105.6|61111.5|61091.5|605
1608657000000|2020-12-22 17:10:00|61122|61102|61110.1|61090.1|61122.8|61102.8|61107.6|61087.6|653
1608657300000|2020-12-22 17:15:00|61110.2|61090.2|61106.3|61086.3|61116|61096|61100.6|61080.6|578
1608657600000|2020-12-22 17:20:00|61106.2|61086.2|61115.2|61095.2|61122.7|61102.7|61095.8|61075.8|678
1608657900000|2020-12-22 17:25:00|61116.2|61096.2|61111.9|61091.9|61122.6|61102.6|61110|61090|606
1608658200000|2020-12-22 17:30:00|61111.7|61091.7|61099.8|61079.8|61112.5|61092.5|61094.3|61074.3|668
1608658500000|2020-12-22 17:35:00|61100.7|61080.7|61119.2|61099.2|61122.3|61102.3|61100.4|61080.4|556
1608658800000|2020-12-22 17:40:00|61119.3|61099.3|61135.3|61115.3|61151.1|61131.1|61118.2|61098.9|583
1608659100000|2020-12-22 17:45:00|61135.2|61115.2|61143.9|61123.9|61154.1|61134.1|61130.6|61110.6|589
1608659400000|2020-12-22 17:50:00|61143.3|61123.3|61146|61126|61153.9|61133.9|61139.8|61119.8|606
1608659700000|2020-12-22 17:55:00|61145.9|61125.9|61115.3|61095.3|61146.4|61126.4|61115.1|61095.1|823
1608660000000|2020-12-22 18:00:00|61115.6|61095.6|61134.6|61114.6|61136.9|61116.9|61114.7|61094.7|595
1608660300000|2020-12-22 18:05:00|61134.5|61114.5|61130.1|61110.1|61138.2|61118.2|61125.2|61105.2|438
1608660600000|2020-12-22 18:10:00|61130.3|61110.3|61125.1|61105.1|61130.8|61110.8|61121|61101|557
1608660900000|2020-12-22 18:15:00|61126.5|61106.5|61135.7|61115.7|61139.6|61119.6|61117.2|61097.2|468
1608661200000|2020-12-22 18:20:00|61135.3|61115.3|61140.3|61120.3|61140.3|61120.3|61130.1|61110.1|469
1608661500000|2020-12-22 18:25:00|61140.2|61120.2|61142.7|61122.7|61143.5|61123.5|61135.2|61115.2|548
1608661800000|2020-12-22 18:30:00|61143|61123|61139.9|61119.9|61148.7|61128.7|61136.9|61116.9|677
1608662100000|2020-12-22 18:35:00|61139.7|61119.7|61164.9|61144.9|61165.3|61145.3|61137.3|61117.3|771
1608662400000|2020-12-22 18:40:00|61164.8|61144.8|61181.5|61161.5|61183.4|61163.4|61164.4|61144.4|797
1608662700000|2020-12-22 18:45:00|61181.1|61161.1|61205.4|61185.4|61208.2|61188.2|61178.3|61158.3|783
1608663000000|2020-12-22 18:50:00|61205.6|61185.6|61172.5|61152.5|61208.8|61188.8|61169.7|61149.7|783
1608663300000|2020-12-22 18:55:00|61172.6|61152.6|61175.3|61155.3|61176.7|61156.7|61164.8|61144.8|760
1608663600000|2020-12-22 19:00:00|61175|61155|61170.4|61150.4|61181|61161|61168.3|61148.3|621
1608663900000|2020-12-22 19:05:00|61170.5|61150.5|61168|61148|61174.1|61154.1|61161.4|61141.4|621
1608664200000|2020-12-22 19:10:00|61168.2|61148.2|61165.5|61145.5|61175.4|61155.4|61164|61144.1|572
1608664500000|2020-12-22 19:15:00|61165.4|61145.4|61173.3|61153.3|61174.6|61154.6|61165.3|61145.3|397
1608664800000|2020-12-22 19:20:00|61173.2|61153.2|61178.6|61158.6|61179|61159|61171.2|61151.2|438
1608665100000|2020-12-22 19:25:00|61179|61159|61186.5|61166.5|61195.1|61175.1|61179|61159|573
1608665400000|2020-12-22 19:30:00|61186.4|61166.4|61178.5|61158.5|61189.4|61169.4|61175|61155|548
1608665700000|2020-12-22 19:35:00|61178.4|61158.4|61195.5|61175.5|61195.5|61175.5|61178.2|61158.2|507
1608666000000|2020-12-22 19:40:00|61195.2|61175.2|61185.3|61165.3|61197.2|61177.2|61184.9|61164.9|535
1608666300000|2020-12-22 19:45:00|61185.5|61165.5|61195.6|61175.6|61195.7|61175.7|61185.5|61165.5|442
1608666600000|2020-12-22 19:50:00|61194.5|61174.5|61199.5|61179.5|61202|61182|61190.5|61170.5|431
1608666900000|2020-12-22 19:55:00|61199.6|61179.6|61184.9|61164.9|61199.7|61179.7|61179.1|61159.1|689
1608667200000|2020-12-22 20:00:00|61184.2|61164.2|61199.3|61179.3|61199.8|61179.8|61180.8|61160.8|574
1608667500000|2020-12-22 20:05:00|61199.1|61179.1|61204.9|61184.9|61205.5|61185.5|61189|61169|480
1608667800000|2020-12-22 20:10:00|61205.1|61185.1|61200|61180|61210.5|61190.5|61197.6|61177.6|501
1608668100000|2020-12-22 20:15:00|61199.6|61179.6|61200.7|61180.7|61201.7|61181.7|61192.4|61172.4|387
1608668400000|2020-12-22 20:20:00|61200.9|61180.9|61220.7|61200.7|61228.9|61208.9|61198|61178|560
1608668700000|2020-12-22 20:25:00|61220.8|61200.8|61227.1|61207.1|61227.2|61207.2|61215.9|61195.9|442
1608669000000|2020-12-22 20:30:00|61226.8|61206.8|61218.6|61198.6|61227.1|61207.1|61215.3|61195.3|479
1608669300000|2020-12-22 20:35:00|61218.9|61198.9|61221.5|61201.5|61228.8|61208.8|61218.9|61198.9|411
1608669600000|2020-12-22 20:40:00|61221.3|61201.3|61219.7|61199.7|61224.1|61204.1|61216.3|61196.3|462
1608669900000|2020-12-22 20:45:00|61219.9|61199.9|61217.1|61197.1|61220.9|61200.9|61213.1|61193.1|394
1608670200000|2020-12-22 20:50:00|61220|61200|61203.8|61183.8|61220.4|61200.4|61199.4|61179.4|616
1608670500000|2020-12-22 20:55:00|61203.9|61183.9|61204.1|61184.1|61207.7|61187.7|61194.3|61174.3|634
1608670800000|2020-12-22 21:00:00|61202.5|61182.5|61181.7|61161.7|61208.7|61188.7|61176.4|61156.4|548
1608671100000|2020-12-22 21:05:00|61180.8|61160.8|61159.7|61139.7|61183.7|61163.7|61158.5|61138.5|479
1608671400000|2020-12-22 21:10:00|61161.6|61141.6|61162.2|61142.2|61171.1|61151.1|61159.4|61139.4|345
1608671700000|2020-12-22 21:15:00|61162.3|61142.3|61161.6|61141.6|61162.3|61142.3|61160.3|61140.3|233
1608672000000|2020-12-22 21:20:00|61161.8|61141.8|61157.5|61137.5|61164|61144|61155.5|61135.5|316
1608672300000|2020-12-22 21:25:00|61157.7|61137.7|61153.5|61133.5|61158.8|61138.8|61152.3|61132.3|316
1608672600000|2020-12-22 21:30:00|61153.4|61133.4|61163.3|61143.3|61164.3|61144.3|61146.9|61126.9|328
1608672900000|2020-12-22 21:35:00|61163.2|61143.2|61157|61137|61163.7|61143.7|61152.8|61132.8|250
1608673200000|2020-12-22 21:40:00|61156.1|61136.1|61159.2|61139.2|61160.9|61140.9|61153.6|61133.6|211
1608673500000|2020-12-22 21:45:00|61159.1|61139.1|61161.7|61141.7|61164.9|61144.9|61156.9|61136.9|258
1608673800000|2020-12-22 21:50:00|61157.9|61137.9|61157.8|61137.8|61159.2|61139.2|61151.6|61131.6|413
1608674100000|2020-12-22 21:55:00|61157.9|61137.9|61168.9|61144.2|61176.5|61148.9|61154.7|61134.7|532
1608674400000|2020-12-22 22:00:00|61171.8|61142.1|61182.5|61140.9|61182.5|61143.8|61171.6|61137.8|36
1608674700000|2020-12-22 22:05:00|61178.2|61144.8|61184|61146.5|61200.3|61157.7|61178.2|61124.6|109
1608675000000|2020-12-22 22:10:00|61194.3|61130.6|61170.5|61135.1|61194.3|61148|61166.4|61128.1|119
1608675300000|2020-12-22 22:15:00|61166.4|61138.2|61178|61142.1|61194|61142.8|61162.4|61135.9|68
1608675600000|2020-12-22 22:20:00|61186.5|61137.2|61181.9|61139.7|61192.1|61144.3|61172.6|61130.7|134
1608675900000|2020-12-22 22:25:00|61183.4|61138|61182.6|61142|61188.4|61144.6|61179.3|61132.6|118
1608676200000|2020-12-22 22:30:00|61178.2|61136.2|61170.6|61142.6|61189.5|61151.5|61167.1|61134.1|267
1608676500000|2020-12-22 22:35:00|61170.9|61142.4|61177.3|61140.3|61184.4|61148.1|61169.2|61136.2|275
1608676800000|2020-12-22 22:40:00|61176.8|61141.5|61176.8|61141.7|61183.7|61149|61172.8|61135.1|299
1608677100000|2020-12-22 22:45:00|61187.7|61138|61174.7|61143.3|61187.7|61151.5|61170|61136.7|371
1608677400000|2020-12-22 22:50:00|61179.3|61148|61172|61141.6|61179.3|61150.4|61167.2|61139.4|190
1608677700000|2020-12-22 22:55:00|61175.4|61147.2|61171.4|61145.2|61180.4|61150.2|61167|61140.4|201
1608678000000|2020-12-22 23:00:00|61173.2|61145.5|61153|61133|61173.2|61151.7|61149.1|61129.1|438
1608678300000|2020-12-22 23:05:00|61152.8|61132.8|61155.6|61133.3|61158.7|61135.1|61149.7|61129.2|280
1608678600000|2020-12-22 23:10:00|61157.2|61133.1|61143.8|61123.8|61157.5|61134.9|61142.4|61122.4|303
1608678900000|2020-12-22 23:15:00|61143.7|61123.7|61137.7|61117.7|61145.9|61125.9|61137.1|61117.1|302
1608679200000|2020-12-22 23:20:00|61138|61118|61127.2|61107.2|61138.1|61118.1|61126.2|61106.2|279
1608679500000|2020-12-22 23:25:00|61127.7|61107.7|61116.2|61096.2|61127.7|61107.7|61115.7|61095.7|275
1608679800000|2020-12-22 23:30:00|61116.3|61096.3|61125.1|61105.1|61127.1|61105.7|61110.1|61090.1|455
1608680100000|2020-12-22 23:35:00|61125.2|61105.2|61112.9|61092.9|61126|61106|61109.1|61089.1|407
1608680400000|2020-12-22 23:40:00|61112.8|61092.8|61094.1|61074.1|61116.3|61094.8|61090.9|61070.9|396
1608680700000|2020-12-22 23:45:00|61094|61074|61081.1|61061.1|61095.9|61075.9|61074.6|61054.6|473
1608681000000|2020-12-22 23:50:00|61082.3|61062.3|61058.4|61038.4|61082.6|61062.4|61057.4|61037.4|537
1608681300000|2020-12-22 23:55:00|61058.6|61038.6|61050.4|61030.4|61067.4|61047.4|61049.3|61029.3|570
1608681600000|2020-12-23 00:00:00|61051.9|61031.9|61066.8|61046.8|61072.9|61052.9|61050.7|61030.5|543
1608681900000|2020-12-23 00:05:00|61066.6|61046.6|61079.1|61059.1|61082.6|61062.6|61063.5|61043.5|532
1608682200000|2020-12-23 00:10:00|61079.2|61059.2|61097.1|61077.1|61099.1|61079.1|61078.1|61058.1|449
1608682500000|2020-12-23 00:15:00|61097|61077|61093.9|61073.9|61097|61077|61085.8|61065.1|439
1608682800000|2020-12-23 00:20:00|61094.3|61074.3|61115.8|61095.8|61124.4|61104.4|61092.2|61072.2|719
1608683100000|2020-12-23 00:25:00|61115.9|61095.9|61119.5|61099.5|61122.1|61101.9|61102.9|61082.9|522
1608683400000|2020-12-23 00:30:00|61120.5|61100.5|61127.9|61107.4|61138.7|61118.7|61114.7|61094.7|584
1608683700000|2020-12-23 00:35:00|61128.3|61108.3|61126.4|61106.4|61142|61122|61122.6|61102.6|480
1608684000000|2020-12-23 00:40:00|61126.6|61106.6|61130.9|61110.9|61132.4|61112.4|61116.3|61096.3|503
1608684300000|2020-12-23 00:45:00|61131|61111|61138.3|61118.3|61142.7|61122.7|61128|61108|509
1608684600000|2020-12-23 00:50:00|61137.6|61117.6|61157.8|61137.8|61162.3|61142.3|61134|61114|636
1608684900000|2020-12-23 00:55:00|61154.5|61134.5|61171.5|61151.5|61173.3|61153.3|61154|61134|666
1608685200000|2020-12-23 01:00:00|61171.4|61151.4|61160.1|61140.1|61219.9|61198.4|61158.2|61138.2|914
1608685500000|2020-12-23 01:05:00|61160.8|61140.8|61153.1|61133.1|61162.8|61142.8|61143.9|61123.9|700
1608685800000|2020-12-23 01:10:00|61153.7|61133.7|61139.4|61119.4|61157.7|61137.7|61135.7|61115.7|698
1608686100000|2020-12-23 01:15:00|61139.9|61119.9|61123.4|61103.4|61142.4|61122.4|61119|61099|606
1608686400000|2020-12-23 01:20:00|61123.3|61103.3|61113|61093|61125.8|61105.8|61109.5|61089.5|605
1608686700000|2020-12-23 01:25:00|61113.1|61093.1|61119.4|61099.4|61123.1|61103.1|61112.2|61092.2|555
1608687000000|2020-12-23 01:30:00|61120.1|61100.1|61114.4|61094.4|61126|61106|61109.6|61089.6|634
1608687300000|2020-12-23 01:35:00|61114.5|61094.5|61092.3|61072.3|61119.1|61099.1|61091|61071|690
1608687600000|2020-12-23 01:40:00|61092.1|61072.1|61092.6|61072.6|61096.7|61076.7|61082.7|61062.7|577
1608687900000|2020-12-23 01:45:00|61092.4|61072.4|61099.9|61079.9|61101|61081|61089.8|61069.8|462
1608688200000|2020-12-23 01:50:00|61100|61080|61099|61079|61102.7|61082.7|61088.5|61068.5|423
1608688500000|2020-12-23 01:55:00|61099.2|61079.2|61099.3|61079.3|61101|61081|61092.4|61072.4|528
1608688800000|2020-12-23 02:00:00|61099.5|61079.5|61100.8|61080.8|61115|61095|61097.7|61077.7|608
1608689100000|2020-12-23 02:05:00|61100.7|61080.7|61103.3|61083.3|61109.5|61089.5|61097.7|61077.7|616
1608689400000|2020-12-23 02:10:00|61103.2|61083.2|61106|61086|61108.7|61088.7|61087.6|61067.6|682
1608689700000|2020-12-23 02:15:00|61106.1|61086.1|61112.8|61092.8|61115.6|61095.6|61103.9|61083.9|542
1608690000000|2020-12-23 02:20:00|61113.3|61093.3|61148.1|61128.1|61148.2|61128.2|61110.9|61090.9|489
1608690300000|2020-12-23 02:25:00|61148.4|61128.4|61134.7|61114.7|61154.5|61134.5|61133.8|61113.8|614
1608690600000|2020-12-23 02:30:00|61135.8|61115.8|61117|61097|61135.8|61115.8|61114.7|61094.7|549
1608690900000|2020-12-23 02:35:00|61115.9|61095.9|61114.5|61094.5|61118.1|61098.1|61105.2|61085.2|518
1608691200000|2020-12-23 02:40:00|61114.6|61094.6|61141.6|61121.6|61142.7|61122.7|61110.1|61090.1|573
1608691500000|2020-12-23 02:45:00|61141.2|61121.2|61126.4|61106.4|61141.9|61121.9|61124.3|61104.3|456
1608691800000|2020-12-23 02:50:00|61126.3|61106.3|61119.7|61099.7|61126.5|61106.5|61117.7|61097.7|359
1608692100000|2020-12-23 02:55:00|61119.6|61099.6|61108|61088|61120.4|61100.4|61103.5|61083.5|493
1608692400000|2020-12-23 03:00:00|61108.1|61088.1|61082.2|61062.2|61109.4|61089.4|61078.6|61058.6|600
1608692700000|2020-12-23 03:05:00|61082.1|61062.1|61068.2|61048.2|61085.2|61065.2|61065.7|61045.7|548
1608693000000|2020-12-23 03:10:00|61067.7|61047.7|61062.1|61042.1|61074.5|61054.5|61059.9|61039.9|545
1608693300000|2020-12-23 03:15:00|61061.5|61041.5|61052.3|61032.3|61070.8|61050.8|61052.1|61032.1|520
1608693600000|2020-12-23 03:20:00|61052.8|61032.8|61058|61038|61065|61045|61052.3|61032.3|543
1608693900000|2020-12-23 03:25:00|61058.1|61038.1|61055.5|61035.5|61060.5|61040.5|61049|61029|535
1608694200000|2020-12-23 03:30:00|61055.8|61035.8|61063|61043|61066.7|61046.7|61055.6|61035.6|440
1608694500000|2020-12-23 03:35:00|61062.3|61042.3|61057.8|61037.8|61067.4|61047.4|61055.6|61035.6|464
1608694800000|2020-12-23 03:40:00|61057.7|61037.7|61057.9|61037.9|61061.7|61041.7|61053.4|61033.4|424
1608695100000|2020-12-23 03:45:00|61058.2|61038.2|61063.4|61043.4|61067.7|61047.7|61057.2|61037.2|531
1608695400000|2020-12-23 03:50:00|61063.3|61043.3|61053.4|61033.4|61066.2|61046.2|61052.5|61032.5|430
1608695700000|2020-12-23 03:55:00|61053.6|61033.6|61036.1|61016.1|61056.5|61036.5|61031.5|61011.5|599
1608696000000|2020-12-23 04:00:00|61035.9|61015.9|61037.4|61017.4|61047.6|61027.6|61032.9|61012.9|532
1608696300000|2020-12-23 04:05:00|61037.2|61017.2|61038.6|61018.6|61040.2|61020.2|61025|61005|449
1608696600000|2020-12-23 04:10:00|61038.4|61018.4|61048.8|61028.8|61050.5|61030.5|61038.4|61018.4|395
1608696900000|2020-12-23 04:15:00|61048.6|61028.6|61040.8|61020.8|61049.9|61029.9|61040|61020|386
1608697200000|2020-12-23 04:20:00|61041.1|61021.1|61046.8|61026.8|61047.1|61027.1|61034.1|61014.1|429
1608697500000|2020-12-23 04:25:00|61047.8|61027.8|61048.8|61028.8|61051.6|61031.6|61045.3|61025.3|380
1608697800000|2020-12-23 04:30:00|61048.9|61028.9|61054.9|61034.9|61055.2|61035.2|61044.3|61024.3|384
1608698100000|2020-12-23 04:35:00|61054.8|61034.8|61051.3|61031.3|61056|61036|61048.9|61028.9|351
1608698400000|2020-12-23 04:40:00|61051.6|61031.6|61054.5|61034.5|61057.8|61037.8|61047.7|61027.7|395
1608698700000|2020-12-23 04:45:00|61054.2|61034.2|61048.8|61028.8|61058.2|61038.2|61046.5|61026.5|397
1608699000000|2020-12-23 04:50:00|61048.9|61028.9|61048.9|61028.9|61052.5|61032.5|61045.1|61025.1|417
1608699300000|2020-12-23 04:55:00|61048.4|61028.4|61046.8|61026.8|61053.7|61033.7|61045.1|61025.1|471
1608699600000|2020-12-23 05:00:00|61046.7|61026.7|61055.8|61035.8|61058.7|61038.7|61045.5|61025.5|455
1608699900000|2020-12-23 05:05:00|61054.4|61034.4|61056.2|61036.2|61061.8|61041.8|61051.3|61031.3|420
1608700200000|2020-12-23 05:10:00|61055.9|61035.9|61054.1|61034.1|61057.7|61037.7|61050.9|61030.9|356
1608700500000|2020-12-23 05:15:00|61054|61034|61062.2|61042.2|61062.7|61042.7|61051.3|61031.3|359
1608700800000|2020-12-23 05:20:00|61062.1|61042.1|61060.3|61040.3|61064.3|61044.3|61059.7|61039.7|285
1608701100000|2020-12-23 05:25:00|61060.5|61040.5|61059.7|61039.7|61065.2|61045.2|61058.9|61038.9|327
1608701400000|2020-12-23 05:30:00|61059.8|61039.8|61052.7|61032.7|61060.7|61040.7|61051.7|61031.7|545
1608701700000|2020-12-23 05:35:00|61053.3|61033.3|61057.9|61037.9|61060.2|61040.2|61049.8|61029.8|422
1608702000000|2020-12-23 05:40:00|61057.6|61037.6|61058.8|61038.8|61059.4|61039.4|61050.5|61030.5|407
1608702300000|2020-12-23 05:45:00|61059.3|61039.3|61056.8|61036.8|61061.1|61041.1|61053.7|61033.7|452
1608702600000|2020-12-23 05:50:00|61055.9|61035.9|61054.1|61034.1|61059.3|61039.3|61050.8|61030.8|382
1608702900000|2020-12-23 05:55:00|61053.8|61033.8|61040.6|61020.6|61056|61036|61037.2|61017.2|491
1608703200000|2020-12-23 06:00:00|61040.9|61020.9|61047.9|61027.9|61053.4|61033.4|61037.5|61017.5|515
1608703500000|2020-12-23 06:05:00|61047.8|61027.8|61053.8|61033.8|61055.9|61035.9|61047|61027|510
1608703800000|2020-12-23 06:10:00|61054.5|61034.5|61062.9|61042.9|61063.5|61043.5|61050.8|61030.8|437
1608704100000|2020-12-23 06:15:00|61063|61043|61065.2|61045.2|61070.9|61050.9|61060.2|61040.2|472
1608704400000|2020-12-23 06:20:00|61065.1|61045.1|61065.9|61045.9|61073.8|61053.8|61064.6|61044.6|442
1608704700000|2020-12-23 06:25:00|61066.3|61046.3|61069.5|61049.5|61073.2|61053.2|61065.4|61045.4|475
1608705000000|2020-12-23 06:30:00|61069.3|61049.3|61072.6|61052.6|61081.7|61061.7|61066.9|61046.9|489
1608705300000|2020-12-23 06:35:00|61072.5|61052.5|61064.3|61044.3|61073.4|61053.4|61061.8|61041.8|471
1608705600000|2020-12-23 06:40:00|61064.7|61044.7|61066.6|61046.6|61071.9|61051.9|61061.6|61041.6|422
1608705900000|2020-12-23 06:45:00|61065.9|61045.9|61066.7|61046.7|61070.3|61050.3|61064.7|61044.7|482
1608706200000|2020-12-23 06:50:00|61066.9|61046.9|61069|61049|61074.6|61054.6|61066.3|61046.3|427
1608706500000|2020-12-23 06:55:00|61069.2|61049.2|61066.2|61046.2|61069.6|61049.6|61063|61043|434
1608706800000|2020-12-23 07:00:00|61066.3|61046.3|61066.1|61046.1|61091.2|61071.2|61064.6|61044.6|778
1608707100000|2020-12-23 07:05:00|61065.4|61045.4|61036.9|61016.9|61069.2|61049.2|61036.2|61016.2|733
1608707400000|2020-12-23 07:10:00|61037|61017|61042.2|61022.2|61045|61025|61027.3|61007.3|648
1608707700000|2020-12-23 07:15:00|61042.3|61022.3|61022.8|61002.8|61042.3|61022.3|61017.4|60997.4|623
1608708000000|2020-12-23 07:20:00|61022.9|61002.9|61017.4|60997.4|61037.8|61017.8|61016.7|60996.7|646
1608708300000|2020-12-23 07:25:00|61016.1|60996.1|61029.6|61009.6|61033.7|61013.7|61014.5|60994.5|672
1608708600000|2020-12-23 07:30:00|61029.5|61009.5|61024.5|61009.5|61033.3|61014.6|61018.3|61000.5|597
1608708900000|2020-12-23 07:35:00|61026.8|61006.8|61023.7|61008.7|61029.6|61014|61018.6|61000.6|554
1608709200000|2020-12-23 07:40:00|61023.5|61008.5|61027.6|61007.6|61031.2|61014.5|61018|61002.9|571
1608709500000|2020-12-23 07:45:00|61027.8|61007.8|61001|60986|61030.5|61013.1|60997.5|60982.5|700
1608709800000|2020-12-23 07:50:00|61001.3|60986.3|60986|60971|61005.2|60987.6|60983.8|60967.1|656
1608710100000|2020-12-23 07:55:00|60986.6|60971.6|60993.3|60978.3|60993.3|60978.3|60975.4|60960.4|691
1608710400000|2020-12-23 08:00:00|60993.1|60978.1|61038.8|61023.8|61039.2|61024.2|60991.3|60976.3|932
1608710700000|2020-12-23 08:05:00|61039.3|61024.3|61042.9|61027.9|61058.2|61043.2|61024.2|61009.2|855
1608711000000|2020-12-23 08:10:00|61042.4|61027.4|61055.4|61040.4|61057.3|61042.3|61032.3|61017.3|821
1608711300000|2020-12-23 08:15:00|61054.9|61039.9|61086.3|61071.3|61086.6|61071.6|61046|61031|772
1608711600000|2020-12-23 08:20:00|61086.5|61071.5|61089.4|61074.4|61114|61099|61085.8|61070.8|831
1608711900000|2020-12-23 08:25:00|61091.1|61076.1|61071.6|61056.6|61099.2|61084.2|61068.3|61053.3|710
1608712200000|2020-12-23 08:30:00|61071.4|61056.4|61068.7|61053.7|61072|61057|61054.7|61039.7|719
1608712500000|2020-12-23 08:35:00|61068.8|61053.8|61057.9|61042.9|61072.1|61057.1|61050.5|61035.5|665
1608712800000|2020-12-23 08:40:00|61058|61043|61041.7|61026.7|61062.6|61047.6|61033.5|61018.5|767
1608713100000|2020-12-23 08:45:00|61043.4|61028.4|61053.9|61038.9|61057.1|61042.1|61043.4|61028.4|669
1608713400000|2020-12-23 08:50:00|61053.2|61038.2|61065.3|61050.3|61065.9|61050.9|61045.8|61030.8|647
1608713700000|2020-12-23 08:55:00|61065.2|61050.2|61030.7|61015.7|61066.5|61051.5|61029.9|61014.9|647
1608714000000|2020-12-23 09:00:00|61031.8|61016.8|60999.2|60984.2|61038.4|61023.4|60998.5|60983.5|746
1608714300000|2020-12-23 09:05:00|60999|60984|61001.5|60986.5|61011.5|60996.5|60991|60976|771
1608714600000|2020-12-23 09:10:00|61001.4|60986.4|61009.5|60994.5|61013.3|60998.3|60995.5|60980.5|672
1608714900000|2020-12-23 09:15:00|61010|60995|61018|61003|61019.7|61004.7|60994.2|60979.2|682
1608715200000|2020-12-23 09:20:00|61017.9|61002.9|61033.4|61018.4|61036.1|61021.1|61012.5|60997.5|731
1608715500000|2020-12-23 09:25:00|61033.5|61018.5|61000.1|60985.1|61042.3|61027.3|60999.8|60984.8|680
1608715800000|2020-12-23 09:30:00|61000|60985|60991.9|60976.9|61000|60985|60976.6|60961.6|695
1608716100000|2020-12-23 09:35:00|60992|60977|61012.3|60997.3|61012.3|60997.3|60985.1|60970.1|616
1608716400000|2020-12-23 09:40:00|61013.5|60998.5|61004.5|60989.5|61013.5|60998.5|60997.7|60982.7|658
1608716700000|2020-12-23 09:45:00|61005.7|60990.7|61003.1|60988.1|61020.8|61005.8|61001.2|60986.2|582
1608717000000|2020-12-23 09:50:00|61003.8|60988.8|61004|60989|61006.5|60991.5|60995.8|60980.8|625
1608717300000|2020-12-23 09:55:00|61004.1|60989.1|61004.5|60989.5|61013.2|60998.2|60995.1|60980.1|661
1608717600000|2020-12-23 10:00:00|61004.7|60989.7|61045.9|61030.9|61048.2|61033.2|61001.6|60986.6|702
1608717900000|2020-12-23 10:05:00|61047.7|61032.7|61006.9|60991.9|61054.1|61039.1|61006.6|60991.6|641
1608718200000|2020-12-23 10:10:00|61007.1|60992.1|60990.6|60975.6|61010.7|60995.7|60984.9|60969.9|583
1608718500000|2020-12-23 10:15:00|60991.1|60976.1|61005.8|60990.8|61005.9|60990.9|60981.3|60966.3|623
1608718800000|2020-12-23 10:20:00|61005.3|60990.3|61032.3|61017.3|61040.3|61025.3|60997.4|60982.4|693
1608719100000|2020-12-23 10:25:00|61032.1|61017.1|61040|61025|61047.2|61032.2|61026.2|61011.2|687
1608719400000|2020-12-23 10:30:00|61040.1|61025.1|61045.2|61030.2|61063.6|61048.6|61038.8|61023.8|699
1608719700000|2020-12-23 10:35:00|61045.6|61030.6|61040.9|61025.9|61052.7|61037.7|61029.2|61014.2|537
1608720000000|2020-12-23 10:40:00|61039.8|61024.8|61057.9|61042.9|61067.6|61052.6|61037.5|61022.5|651
1608720300000|2020-12-23 10:45:00|61058|61043|61046.5|61031.5|61082.7|61067.7|61044.6|61029.6|689
1608720600000|2020-12-23 10:50:00|61049|61034|61040.8|61025.8|61059|61044|61030.1|61015.1|767
1608720900000|2020-12-23 10:55:00|61039|61024|61072.1|61057.1|61077.2|61062.2|61036.1|61021.1|639
1608721200000|2020-12-23 11:00:00|61072|61057|61043.1|61028.1|61074.4|61059.4|61030.2|61015.2|735
1608721500000|2020-12-23 11:05:00|61043.3|61028.3|61034.2|61019.2|61064.3|61049.3|61032.3|61017.3|656
1608721800000|2020-12-23 11:10:00|61033.8|61018.8|61050.5|61035.5|61059.8|61044.8|61031.2|61016.2|624
1608722100000|2020-12-23 11:15:00|61050.8|61035.8|61026.8|61011.8|61056.2|61041.2|61026.4|61011.4|644
1608722400000|2020-12-23 11:20:00|61027.6|61012.6|61014.4|60999.4|61027.8|61012.8|61005.2|60990.2|617
1608722700000|2020-12-23 11:25:00|61016.3|61001.3|61009.8|60994.8|61021.2|61006.2|61000|60985|597
1608723000000|2020-12-23 11:30:00|61011.6|60996.6|61028|61013|61031.7|61016.7|61010|60995|588
1608723300000|2020-12-23 11:35:00|61027.9|61012.9|61016.2|61001.2|61037.1|61022.1|61015.4|61000.4|569
1608723600000|2020-12-23 11:40:00|61016.1|61001.1|61000.5|60985.5|61020.9|61005.9|60998.6|60983.6|622
1608723900000|2020-12-23 11:45:00|61000.7|60985.7|60988.6|60973.6|61006.9|60991.9|60988.1|60973.1|666
1608724200000|2020-12-23 11:50:00|60988.8|60973.8|61008.3|60993.3|61015|61000|60985.4|60970.4|596
1608724500000|2020-12-23 11:55:00|61008.2|60993.2|61016.5|61001.5|61029.6|61014.6|61003.5|60988.5|711
1608724800000|2020-12-23 12:00:00|61016.2|61001.2|61032.1|61017.1|61035|61020|61015.1|61000.1|605
1608725100000|2020-12-23 12:05:00|61032.2|61017.2|61006.9|60991.9|61037|61022|61003.3|60988.3|592
1608725400000|2020-12-23 12:10:00|61007.2|60992.2|61007.2|60992.2|61024.8|61009.8|61001.2|60986.2|701
1608725700000|2020-12-23 12:15:00|61007.3|60992.3|61044.2|61029.2|61044.5|61029.5|61007|60992|687
1608726000000|2020-12-23 12:20:00|61044.1|61029.1|61049.7|61034.7|61054.3|61039.3|61038.8|61023.8|660
1608726300000|2020-12-23 12:25:00|61050.2|61035.2|61049|61034|61051.7|61036.7|61039.4|61024.4|729
1608726600000|2020-12-23 12:30:00|61048.8|61033.8|61048.3|61033.3|61057.9|61042.9|61048|61033|632
1608726900000|2020-12-23 12:35:00|61048.4|61033.4|61053.6|61038.6|61053.7|61038.7|61036.8|61021.8|556
1608727200000|2020-12-23 12:40:00|61053.7|61038.7|61056.5|61041.5|61061|61046|61046|61031|638
1608727500000|2020-12-23 12:45:00|61056.6|61041.6|61060.2|61045.2|61069.4|61054.4|61054.8|61039.8|597
1608727800000|2020-12-23 12:50:00|61060.1|61045.1|61064.6|61049.6|61069.1|61054.1|61057.8|61042.8|529
1608728100000|2020-12-23 12:55:00|61064.9|61049.9|61061.6|61046.6|61070.8|61055.8|61055.9|61040.9|589
1608728400000|2020-12-23 13:00:00|61062.1|61047.1|61090.4|61075.4|61093.2|61078.2|61060.6|61045.6|789
1608728700000|2020-12-23 13:05:00|61090|61075|61124.3|61109.3|61127.9|61112.9|61084.4|61069.4|693
1608729000000|2020-12-23 13:10:00|61123.1|61108.1|61141.1|61126.1|61163.4|61148.4|61120.1|61105.1|826
1608729300000|2020-12-23 13:15:00|61141|61126|61143.6|61128.6|61164.7|61149.7|61139.7|61124.7|724
1608729600000|2020-12-23 13:20:00|61142.5|61127.5|61149.8|61134.8|61167.7|61152.7|61141.4|61126.4|791
1608729900000|2020-12-23 13:25:00|61150|61135|61146.9|61131.9|61159.3|61144.3|61145.7|61127.5|736
1608730200000|2020-12-23 13:30:00|61147.6|61132.6|61159.4|61144.4|61174.8|61159.8|61145.7|61129.6|773
1608730500000|2020-12-23 13:35:00|61159.3|61144.3|61137.7|61122.7|61163.7|61148.7|61117.2|61102.2|959
1608730800000|2020-12-23 13:40:00|61137.5|61122.5|61112.6|61097.6|61147.7|61132.7|61112.5|61097.5|797
1608731100000|2020-12-23 13:45:00|61114|61099|61057.5|61042.5|61123|61108|61052.9|61037.9|886
1608731400000|2020-12-23 13:50:00|61057.1|61042.1|61059.1|61044.1|61069.2|61054.2|61042.8|61027.8|815
1608731700000|2020-12-23 13:55:00|61058.2|61043.2|61095.7|61080.7|61113.7|61098.7|61052.3|61037.3|894
1608732000000|2020-12-23 14:00:00|61095.9|61080.9|61074.3|61059.3|61107.8|61092.8|61068.9|61053.9|835
1608732300000|2020-12-23 14:05:00|61074.4|61059.4|61045.8|61030.8|61077.8|61062.8|61040.2|61025.2|878
1608732600000|2020-12-23 14:10:00|61046|61031|61054|61039|61069.3|61054.3|61044.7|61029.7|897
1608732900000|2020-12-23 14:15:00|61054.2|61039.2|61022.2|61007.2|61057.6|61042.6|61021|61006|911
1608733200000|2020-12-23 14:20:00|61022.3|61007.3|61014.2|60999.2|61030.6|61015.6|61004.2|60989.2|886
1608733500000|2020-12-23 14:25:00|61013.8|60998.8|61004.4|60989.4|61013.8|60998.8|60993.6|60978.6|925
1608733800000|2020-12-23 14:30:00|61005.6|60990.6|60921.5|60906.5|61005.6|60990.6|60889.9|60874.4|1110
1608734100000|2020-12-23 14:35:00|60921.7|60906.7|60911.5|60896.5|60926.1|60911.1|60897|60882|1030
1608734400000|2020-12-23 14:40:00|60911.6|60896.6|60879.6|60864.6|60914.8|60899.8|60879.1|60864.1|950
1608734700000|2020-12-23 14:45:00|60879.8|60864.8|60889.1|60874.1|60915.3|60900.3|60873.1|60858.1|907
1608735000000|2020-12-23 14:50:00|60889.4|60874.4|60886.8|60871.8|60898|60883|60867|60852|966
1608735300000|2020-12-23 14:55:00|60887.1|60872.1|60935.5|60920.5|60954|60937.3|60881.7|60866.7|925
1608735600000|2020-12-23 15:00:00|60936.2|60921.2|60906.5|60891.5|60938.2|60923.2|60887.4|60872.4|1059
1608735900000|2020-12-23 15:05:00|60908.3|60893.3|60917.2|60902.2|60933|60918|60880.2|60865.2|994
1608736200000|2020-12-23 15:10:00|60916.9|60901.9|60899.2|60884.2|60932.6|60917.6|60892.3|60877.3|962
1608736500000|2020-12-23 15:15:00|60899.8|60884.8|60908.6|60893.6|60927.3|60912.3|60876|60861|960
1608736800000|2020-12-23 15:20:00|60908.3|60893.3|60950.8|60935.8|60963.6|60948.6|60897.8|60882.8|910
1608737100000|2020-12-23 15:25:00|60951.1|60936.1|60954.9|60939.9|60958|60943|60933.9|60918.9|1007
1608737400000|2020-12-23 15:30:00|60954.8|60939.8|60937.8|60922.8|60954.8|60939.8|60920.7|60905.7|965
1608737700000|2020-12-23 15:35:00|60937.5|60922.5|60956.7|60941.7|60957.5|60942.5|60932.3|60917.3|820
1608738000000|2020-12-23 15:40:00|60957.6|60942.6|60952.9|60937.9|60981.7|60966.7|60952.9|60937.9|855
1608738300000|2020-12-23 15:45:00|60953.6|60938.6|60990.1|60975.1|60996.2|60981.2|60952.2|60937.2|840
1608738600000|2020-12-23 15:50:00|60990.6|60975.6|61031.2|61016.2|61043|61028|60972.6|60957.6|909
1608738900000|2020-12-23 15:55:00|61030.2|61015.2|61048.4|61033.4|61069.6|61054.6|61016.9|61001.9|1024
1608739200000|2020-12-23 16:00:00|61048.3|61033.3|61006.9|60991.9|61048.3|61033.3|61005.4|60990.4|862
1608739500000|2020-12-23 16:05:00|61006.8|60991.8|60994.4|60979.4|61008.4|60993.4|60988.3|60973.3|711
1608739800000|2020-12-23 16:10:00|60994.3|60979.3|60993.8|60978.8|60998.5|60983.5|60970.4|60955.4|860
1608740100000|2020-12-23 16:15:00|60994.1|60979.1|61004.4|60989.4|61014|60999|60986.9|60971.9|752
1608740400000|2020-12-23 16:20:00|61004.5|60989.5|60981.4|60966.4|61019.1|61004.1|60972.1|60957.1|738
1608740700000|2020-12-23 16:25:00|60979.9|60964.9|60976|60961|60989.7|60974.7|60953.5|60938.5|819
1608741000000|2020-12-23 16:30:00|60975.1|60960.1|60981.7|60966.7|61008|60993|60972.1|60957.1|901
1608741300000|2020-12-23 16:35:00|60978.7|60963.7|60991|60976|60994.5|60979.5|60972.2|60957.2|759
1608741600000|2020-12-23 16:40:00|60991.2|60976.2|60983.9|60968.9|60991.2|60976.2|60969.2|60954.2|713
1608741900000|2020-12-23 16:45:00|60982.7|60967.7|60991.5|60976.5|60993|60978|60976|60961|733
1608742200000|2020-12-23 16:50:00|60991.3|60976.3|60991.6|60976.6|60997.9|60982.9|60986|60971|662
1608742500000|2020-12-23 16:55:00|60992.4|60977.4|61003.9|60988.9|61013.3|60998.3|60987.1|60972.1|675
1608742800000|2020-12-23 17:00:00|61003.1|60988.1|60992.4|60977.4|61017|61002|60989.9|60974.9|755
1608743100000|2020-12-23 17:05:00|60992.3|60977.3|60994.4|60979.4|60998.8|60983.8|60983.7|60968.7|607
1608743400000|2020-12-23 17:10:00|60994|60979|60994.2|60979.2|61006.1|60991.1|60988.4|60973.4|642
1608743700000|2020-12-23 17:15:00|60994|60979|61000.3|60985.3|61011.5|60996.5|60992.6|60977.6|631
1608744000000|2020-12-23 17:20:00|61000.4|60985.4|60999|60984|61003.4|60988.4|60995.3|60980.3|486
1608744300000|2020-12-23 17:25:00|60998.6|60983.6|60989|60974|61002.4|60987.4|60985.5|60970.5|643
1608744600000|2020-12-23 17:30:00|60989.5|60974.5|61027|61012|61038.5|61023.5|60989.2|60974.2|775
1608744900000|2020-12-23 17:35:00|61026.9|61011.9|61046|61031|61046.9|61031.9|61026.8|61011.8|553
1608745200000|2020-12-23 17:40:00|61046.5|61031.5|61034.1|61019.1|61053.7|61038.7|61033.7|61018.7|567
1608745500000|2020-12-23 17:45:00|61034.2|61019.2|61048.4|61033.4|61053.9|61038.9|61020.1|61005.1|677
1608745800000|2020-12-23 17:50:00|61050.2|61035.2|61051.9|61036.9|61066.9|61051.9|61043.7|61028.7|668
1608746100000|2020-12-23 17:55:00|61051.8|61036.8|61034.5|61019.5|61052.6|61037.6|61030.6|61015.6|726
1608746400000|2020-12-23 18:00:00|61034.4|61019.4|61041.4|61026.4|61044.6|61029.6|61032.6|61017.6|685
1608746700000|2020-12-23 18:05:00|61041.6|61026.6|61054.7|61039.7|61055.1|61040.1|61028.6|61013.6|671
1608747000000|2020-12-23 18:10:00|61054.8|61039.8|61054.7|61039.7|61063.3|61048.3|61052.6|61037.6|695
1608747300000|2020-12-23 18:15:00|61054.6|61039.6|61056.1|61041.1|61060.5|61045.5|61052.6|61037.6|602
1608747600000|2020-12-23 18:20:00|61056.2|61041.2|61050.4|61035.4|61057.2|61042.2|61040.1|61025.1|579
1608747900000|2020-12-23 18:25:00|61050.3|61035.3|61043.6|61028.6|61066.2|61051.2|61042.3|61027.3|708
1608748200000|2020-12-23 18:30:00|61046.8|61031.8|61061.6|61046.6|61066.6|61051.6|61045.4|61030.4|586
1608748500000|2020-12-23 18:35:00|61061.8|61046.8|61060.6|61045.6|61066.2|61051.2|61056.8|61041.8|493
1608748800000|2020-12-23 18:40:00|61060.5|61045.5|61060.2|61045.2|61066.2|61051.2|61052.7|61037.7|569
1608749100000|2020-12-23 18:45:00|61060.3|61045.3|61063.1|61048.1|61068.2|61053.2|61046.1|61031.1|579
1608749400000|2020-12-23 18:50:00|61063|61048|61065.9|61050.9|61068.7|61053.7|61061.6|61046.6|464
1608749700000|2020-12-23 18:55:00|61065.7|61050.7|61065.7|61050.7|61081.2|61061.2|61060|61045|490
1608750000000|2020-12-23 19:00:00|61065.6|61050.6|61075.6|61060.6|61076.6|61061.6|61060.6|61045.6|572
1608750300000|2020-12-23 19:05:00|61075.7|61060.7|61077.3|61062.3|61079.3|61064.3|61066.6|61051.6|542
1608750600000|2020-12-23 19:10:00|61077.2|61062.2|61085.8|61070.8|61086.7|61071.7|61073.2|61058.2|520
1608750900000|2020-12-23 19:15:00|61085.7|61070.7|61100|61085|61100.6|61085.6|61084.6|61069.6|488
1608751200000|2020-12-23 19:20:00|61100.1|61085.1|61096|61081|61113.2|61098.2|61095.1|61080.1|585
1608751500000|2020-12-23 19:25:00|61095.9|61080.9|61100.3|61085.3|61102.2|61087.2|61090.9|61075.9|488
1608751800000|2020-12-23 19:30:00|61100.2|61085.2|61081.9|61066.9|61101.4|61086.4|61079.5|61064.5|591
1608752100000|2020-12-23 19:35:00|61081.7|61066.7|61081.2|61066.2|61088.5|61073.5|61076.6|61061.6|539
1608752400000|2020-12-23 19:40:00|61081.1|61066.1|61068|61053|61081.2|61066.2|61062.2|61047.2|577
1608752700000|2020-12-23 19:45:00|61068.5|61053.5|61053.7|61038.7|61071.4|61056.4|61053.2|61038.2|524
1608753000000|2020-12-23 19:50:00|61054.4|61039.4|61064.6|61049.6|61065.5|61050.5|61052.6|61037.6|443
1608753300000|2020-12-23 19:55:00|61064|61049|61073.7|61058.7|61085.5|61070.5|61063.4|61048.4|655
1608753600000|2020-12-23 20:00:00|61073.3|61058.3|61069.7|61054.7|61079.1|61064.1|61063.1|61048.1|564
1608753900000|2020-12-23 20:05:00|61069.6|61054.6|61103.6|61088.6|61106.4|61091.4|61069.5|61054.5|603
1608754200000|2020-12-23 20:10:00|61103.5|61088.5|61094.8|61079.8|61109.3|61094.3|61091.8|61076.8|526
1608754500000|2020-12-23 20:15:00|61094.7|61079.7|61100.9|61085.9|61102.6|61087.6|61094.6|61079.6|429
1608754800000|2020-12-23 20:20:00|61100.8|61085.8|61094.6|61079.6|61101.9|61086.9|61091.6|61076.6|393
1608755100000|2020-12-23 20:25:00|61094.7|61079.7|61095.8|61080.8|61097.2|61082.2|61084.2|61069.2|501
1608755400000|2020-12-23 20:30:00|61096.3|61081.3|61084.2|61069.2|61097.1|61082.1|61083|61068|429
1608755700000|2020-12-23 20:35:00|61084.1|61069.1|61070.4|61055.4|61084.9|61069.9|61070|61055|470
1608756000000|2020-12-23 20:40:00|61070.2|61055.2|61050.7|61035.7|61074.1|61059.1|61049.3|61034.3|549
1608756300000|2020-12-23 20:45:00|61050.6|61035.6|61049.9|61034.9|61055.3|61040.3|61039.8|61024.8|537
1608756600000|2020-12-23 20:50:00|61050.7|61035.7|61042.6|61027.6|61066|61051|61039.6|61024.6|580
1608756900000|2020-12-23 20:55:00|61042.5|61027.5|61004.8|60989.8|61043.4|61028.4|60995.1|60980.1|836
1608757200000|2020-12-23 21:00:00|61007.5|60987.5|61027.2|61007.2|61031|61011|61005.3|60986|670
1608757500000|2020-12-23 21:05:00|61027.3|61007.3|61013.2|60998.2|61034.7|61014.7|61005.4|60990.4|565
1608757800000|2020-12-23 21:10:00|61012.6|60997.6|61023.2|61008.2|61028.6|61010.9|61008.3|60993.3|451
1608758100000|2020-12-23 21:15:00|61022.3|61007.3|61014.6|60999.6|61026.6|61008.1|61014.1|60996.9|362
1608758400000|2020-12-23 21:20:00|61014.9|60999.9|61010.9|60995.9|61026.7|61010.6|61005.8|60990.8|356
1608758700000|2020-12-23 21:25:00|61009.7|60994.7|61018.8|61003.8|61026.9|61011.9|61003.1|60988.1|360
1608759000000|2020-12-23 21:30:00|61019.1|61004.1|61030.5|61015.5|61039.3|61020|61015.2|61000.2|495
1608759300000|2020-12-23 21:35:00|61033.4|61013.4|61054.3|61034.3|61055.5|61034.8|61029.6|61012.7|366
1608759600000|2020-12-23 21:40:00|61054.7|61034.7|61053.8|61033.8|61057.1|61037.1|61043.9|61027|339
1608759900000|2020-12-23 21:45:00|61053.9|61033.9|61056.8|61036.8|61057.9|61037.9|61047.1|61029|361
1608760200000|2020-12-23 21:50:00|61057|61037|61065.6|61045.6|61069.5|61049.5|61055|61035|398
1608760500000|2020-12-23 21:55:00|61067.5|61047.5|61053.9|61006.3|61067.5|61047.5|61041.4|61005|435
1608760800000|2020-12-23 22:00:00|61058.3|61002.6|61072.6|61011.4|61079.7|61011.4|61051.4|61001.3|55
1608761100000|2020-12-23 22:05:00|61084.4|60988.4|61061.2|61015.6|61096.4|61025.4|61048.5|60979.6|242
1608761400000|2020-12-23 22:10:00|61064.2|61010.8|61062.1|61013.3|61066.9|61027.4|61054.3|60999.1|150
1608761700000|2020-12-23 22:15:00|61062.4|61012.4|61056|60998.4|61096.1|61025.1|61052.8|60993.5|198
1608762000000|2020-12-23 22:20:00|61056.1|60997.1|61055.2|61002.6|61061|61008|61050|60992.4|242
1608762300000|2020-12-23 22:25:00|61054.9|60999|61055.6|61001.7|61063.5|61011.6|61050.2|60989.4|183
1608762600000|2020-12-23 22:30:00|61053.8|61004.1|61054.7|61008|61058.4|61012.9|61045.8|60996.1|245
1608762900000|2020-12-23 22:35:00|61053.3|61003.6|61067.8|61012.4|61082.6|61023|61045|60997.8|290
1608763200000|2020-12-23 22:40:00|61067.6|61012.5|61050.2|61013.3|61075.4|61030.9|61048|61000.2|274
1608763500000|2020-12-23 22:45:00|61054.2|61011|61057.1|61004.3|61061|61015.7|61050|60997.7|210
1608763800000|2020-12-23 22:50:00|61053.7|61007.1|61045.6|61003.9|61058.9|61012.1|61040.3|60996.2|206
1608764100000|2020-12-23 22:55:00|61046.2|61003.2|61041.5|61006.4|61047.4|61010.5|61039.7|60994.7|147
1608764400000|2020-12-23 23:00:00|61041.2|61006|61044.2|61016.2|61057.8|61019.2|61040.1|61002.6|427
1608764700000|2020-12-23 23:05:00|61043.8|61016.7|61044.7|61016.5|61051.6|61024.1|61040.8|61008.7|318
1608765000000|2020-12-23 23:10:00|61044.2|61016.2|61041.4|61015.7|61046.2|61021.2|61040.7|61011.3|215
1608765300000|2020-12-23 23:15:00|61042|61014.5|61047.1|61017.7|61048.9|61023.4|61040.4|61010.2|324
1608765600000|2020-12-23 23:20:00|61047.4|61017.9|61043.8|61012.1|61048|61021.5|61031.3|61002.2|348
1608765900000|2020-12-23 23:25:00|61044.1|61013.5|61043.4|61021.9|61048|61024.9|61042.1|61012.9|322
1608766200000|2020-12-23 23:30:00|61043.5|61022.8|61061.5|61032|61066|61041.8|61043.5|61015.6|359
1608766500000|2020-12-23 23:35:00|61061.4|61031.6|61061|61038.5|61063.8|61040.6|61057|61024.5|313
1608766800000|2020-12-23 23:40:00|61060|61039.4|61055.3|61028|61061.2|61039.4|61054.2|61025.7|294
1608767100000|2020-12-23 23:45:00|61055.4|61029|61048.3|61021.8|61057.3|61034.4|61046.8|61019.9|292
1608767400000|2020-12-23 23:50:00|61049|61019.9|61036.4|61014.9|61049.6|61023.6|61035.5|61012.2|344
1608767700000|2020-12-23 23:55:00|61037.1|61013.2|61011|60989.4|61041|61018.3|61010.9|60988|332
1608768000000|2020-12-24 00:00:00|61012.6|60989.8|61007|60985.4|61020.2|60997.9|60996.9|60973.5|719
1608768300000|2020-12-24 00:05:00|61006.4|60986.4|60989.5|60967.6|61009|60986.7|60979.1|60956.4|662
1608768600000|2020-12-24 00:10:00|60989.4|60968|60994.7|60974.3|60995.3|60974.5|60980.6|60954.4|535
1608768900000|2020-12-24 00:15:00|60993.6|60971.4|61008.6|60988.6|61008.9|60988.9|60990.3|60964.6|476
1608769200000|2020-12-24 00:20:00|61008.7|60988.7|61003.9|60983.9|61013.1|60989.3|60998.4|60976.4|459
1608769500000|2020-12-24 00:25:00|61003.2|60983.2|61000|60980|61008.1|60987.2|60996.5|60972.1|399
1608769800000|2020-12-24 00:30:00|60999|60979|60993.6|60973.6|61002.3|60982.3|60989.1|60969.1|324
1608770100000|2020-12-24 00:35:00|60993.8|60973.8|60982.9|60962.9|60996.6|60976.6|60982.6|60961.6|374
1608770400000|2020-12-24 00:40:00|60984.9|60964.9|60984.1|60964.1|60993.8|60973.8|60977.2|60957.2|361
1608770700000|2020-12-24 00:45:00|60984|60964|60984.6|60964.6|60990.1|60970.1|60981.2|60958.7|400
1608771000000|2020-12-24 00:50:00|60984.5|60964.5|60981.2|60961.2|60996.1|60976.1|60978|60958|542
1608771300000|2020-12-24 00:55:00|60981.3|60961.3|60971.3|60951.3|60982.3|60962.3|60961.9|60938.2|556
1608771600000|2020-12-24 01:00:00|60971.4|60951.4|60961.9|60941.9|60974.7|60954.7|60950.4|60930.4|714
1608771900000|2020-12-24 01:05:00|60962.5|60942.5|60951.7|60931.7|60971.1|60951.1|60948.9|60928.5|624
1608772200000|2020-12-24 01:10:00|60951.6|60931.6|60950.8|60930.8|60960.1|60940.1|60945|60925|534
1608772500000|2020-12-24 01:15:00|60951|60931|60954.1|60934.1|60956.5|60936.5|60944.1|60924.1|542
1608772800000|2020-12-24 01:20:00|60953.9|60933.9|60931.9|60911.9|60954.3|60934.3|60927.6|60907.6|644
1608773100000|2020-12-24 01:25:00|60931.8|60911.8|60942.6|60922.6|60945.3|60925.3|60930.2|60910.2|579
1608773400000|2020-12-24 01:30:00|60942.4|60922.4|60960.1|60940.1|60965.9|60945.9|60941.8|60921.7|634
1608773700000|2020-12-24 01:35:00|60959.9|60939.9|60949.4|60929.4|60959.9|60939.9|60942.1|60922.1|599
1608774000000|2020-12-24 01:40:00|60949.1|60929.1|60938|60918|60952.3|60932.3|60935.3|60915.3|558
1608774300000|2020-12-24 01:45:00|60937.9|60917.9|60925.6|60905.6|60937.9|60917.9|60923.5|60903.5|589
1608774600000|2020-12-24 01:50:00|60925.3|60905.3|60921.9|60901.9|60932.4|60912.4|60919.3|60899.3|560
1608774900000|2020-12-24 01:55:00|60922.2|60902.2|60939.8|60919.8|60940.1|60920.1|60919.5|60899.5|524
1608775200000|2020-12-24 02:00:00|60939.6|60919.6|60938.1|60918.1|60943.5|60923.5|60931.9|60911.9|543
1608775500000|2020-12-24 02:05:00|60938.2|60918.2|60929.7|60909.7|60944.4|60924.4|60929.2|60907.9|540
1608775800000|2020-12-24 02:10:00|60930.2|60910.2|60932.5|60912.5|60936.6|60916.6|60927.5|60907.5|482
1608776100000|2020-12-24 02:15:00|60932.1|60912.1|60926.8|60906.8|60935.4|60915.4|60923.8|60903.8|367
1608776400000|2020-12-24 02:20:00|60927|60907|60922.6|60902.6|60927.5|60907.5|60916.7|60896.7|416
1608776700000|2020-12-24 02:25:00|60922.5|60902.5|60916.8|60896.8|60926.6|60906.6|60913.3|60893.3|385
1608777000000|2020-12-24 02:30:00|60916.7|60896.7|60908.1|60888.1|60916.7|60896.7|60902.8|60881.8|455
1608777300000|2020-12-24 02:35:00|60907.4|60887.4|60904.9|60884.9|60913.9|60893.9|60900.7|60880.7|452
1608777600000|2020-12-24 02:40:00|60905.4|60885.4|60913|60893|60913.4|60893.4|60903.7|60883.7|525
1608777900000|2020-12-24 02:45:00|60912.8|60892.8|60904.1|60884.1|60916.3|60896.3|60901.2|60881.2|458
1608778200000|2020-12-24 02:50:00|60903.4|60883.4|60916.6|60896.6|60917.1|60897.1|60903.3|60883.3|473
1608778500000|2020-12-24 02:55:00|60918|60898|60922.8|60902.8|60928.6|60908.6|60914.6|60894.6|469
1608778800000|2020-12-24 03:00:00|60922.7|60902.7|60909.6|60889.6|60924|60904|60907.7|60887.7|533
1608779100000|2020-12-24 03:05:00|60907.4|60885.5|60910|60890|60911.6|60891.6|60904.4|60884.4|477
1608779400000|2020-12-24 03:10:00|60910.1|60890.1|60908.7|60888.7|60912.5|60892.5|60904|60884|423
1608779700000|2020-12-24 03:15:00|60908|60888|60907.6|60887.6|60911.4|60891.4|60900.6|60880.6|525
1608780000000|2020-12-24 03:20:00|60907.3|60887.3|60902.7|60882.7|60919.8|60899.8|60901.8|60881.8|476
1608780300000|2020-12-24 03:25:00|60902.8|60882.8|60913.8|60893.8|60916.5|60900.2|60901.5|60881.5|451
1608780600000|2020-12-24 03:30:00|60913.7|60893.7|60943.5|60923.5|60945.5|60928.1|60908.4|60888.4|701
1608780900000|2020-12-24 03:35:00|60943.4|60923.4|60937.3|60917.3|60945.1|60929.4|60932.1|60912.1|610
1608781200000|2020-12-24 03:40:00|60935.2|60920.2|60935.3|60915.3|60937|60921.7|60927.7|60909.2|444
1608781500000|2020-12-24 03:45:00|60934.6|60914.6|60934.3|60914.3|60937.8|60920.2|60928.4|60909.3|420
1608781800000|2020-12-24 03:50:00|60934.4|60914.4|60939.3|60919.3|60943.4|60926.9|60932|60912.8|390
1608782100000|2020-12-24 03:55:00|60940.1|60920.1|60926.8|60906.8|60941.2|60924.6|60923.3|60904.8|511
1608782400000|2020-12-24 04:00:00|60925.5|60905.5|60941.9|60921.9|60945.5|60927.6|60924.6|60905.5|509
1608782700000|2020-12-24 04:05:00|60942.1|60922.1|60945.3|60925.3|60948.9|60933|60935|60916.4|411
1608783000000|2020-12-24 04:10:00|60945.4|60925.4|60953.1|60933.1|60954.5|60936.9|60942.8|60923.9|360
1608783300000|2020-12-24 04:15:00|60953.5|60933.5|60951.4|60936.4|60954.4|60938.6|60947|60927.5|418
1608783600000|2020-12-24 04:20:00|60951.7|60936.7|60953.5|60938.5|60958.5|60940.9|60945.9|60926.3|486
1608783900000|2020-12-24 04:25:00|60953.7|60938.7|60950.6|60930.6|60957.6|60940.3|60946.1|60926.1|470
1608784200000|2020-12-24 04:30:00|60951.1|60931.1|60955.4|60935.4|60964.2|60946.6|60949|60929|618
1608784500000|2020-12-24 04:35:00|60955.7|60935.7|60953.3|60938.3|60958|60940.7|60944|60927.1|476
1608784800000|2020-12-24 04:40:00|60953.8|60938.8|60953.3|60938.3|60959.5|60942.6|60949.8|60929.8|374
1608785100000|2020-12-24 04:45:00|60953.4|60938.4|60955.7|60935.7|60957.5|60940.3|60950.4|60931.4|361
1608785400000|2020-12-24 04:50:00|60955.5|60935.5|60952.9|60932.9|60957|60939.5|60948.8|60931.8|402
1608785700000|2020-12-24 04:55:00|60953|60933|60949.3|60934.3|60953.4|60937.4|60944.3|60928.7|374
1608786000000|2020-12-24 05:00:00|60948.1|60933.1|60952.8|60937.8|60955.4|60939.8|60945.1|60926|331
1608786300000|2020-12-24 05:05:00|60952.7|60937.7|60953.3|60938.3|60958.1|60943.1|60952.2|60933.2|360
1608786600000|2020-12-24 05:10:00|60953.2|60938.2|60950.5|60935.5|60958.9|60942.5|60947|60929|426
1608786900000|2020-12-24 05:15:00|60950.8|60935.8|60941.9|60926.9|60953.6|60938.5|60939.4|60919.5|401
1608787200000|2020-12-24 05:20:00|60942|60927|60934.8|60919.8|60943.4|60928.4|60930.7|60910.7|369
1608787500000|2020-12-24 05:25:00|60935.2|60920.2|60946.4|60931.4|60950.5|60933.8|60934.9|60916|330
1608787800000|2020-12-24 05:30:00|60946.5|60931.5|60958.9|60943.9|60961.3|60944.9|60944.5|60925.5|596
1608788100000|2020-12-24 05:35:00|60959.3|60944.3|60956.9|60941.9|60961|60944.9|60954.1|60936.1|304
1608788400000|2020-12-24 05:40:00|60956.4|60941.4|60956.6|60941.6|60960.7|60945.3|60948.7|60930.8|355
1608788700000|2020-12-24 05:45:00|60957.9|60942.9|60951|60936|60960.6|60944.4|60941.1|60921.1|441
1608789000000|2020-12-24 05:50:00|60950.9|60935.9|60945.9|60930.9|60952.8|60936.4|60940.2|60921.3|417
1608789300000|2020-12-24 05:55:00|60945.7|60930.7|60948.6|60928.6|60960.8|60944.9|60938.6|60922.5|591
1608789600000|2020-12-24 06:00:00|60948.5|60928.5|60948.8|60933.8|60952.1|60937.1|60937.3|60922.3|551
1608789900000|2020-12-24 06:05:00|60948.7|60933.7|60948.9|60933.9|60954|60939|60948|60930.9|485
1608790200000|2020-12-24 06:10:00|60949|60934|60948.7|60928.7|60954|60939|60943.5|60928.1|475
1608790500000|2020-12-24 06:15:00|60948.3|60928.3|60953|60938|60954.2|60939.2|60943.1|60926.4|422
1608790800000|2020-12-24 06:20:00|60953.1|60938.1|60950|60935|60958.3|60943.3|60948|60933|375
1608791100000|2020-12-24 06:25:00|60950.5|60935.5|60945.1|60930.1|60951.4|60936.4|60943.5|60928.5|335
1608791400000|2020-12-24 06:30:00|60945.2|60930.2|60949.8|60934.8|60956.1|60941.1|60941.2|60926.2|514
1608791700000|2020-12-24 06:35:00|60949.7|60934.7|60951.2|60936.2|60954.2|60938.2|60949.1|60933.9|322
1608792000000|2020-12-24 06:40:00|60951.3|60936.3|60945.9|60930.9|60954.4|60939.4|60945.9|60930.3|378
1608792300000|2020-12-24 06:45:00|60946.3|60931.3|60942.9|60927.9|60950.4|60935.4|60939.7|60921.9|424
1608792600000|2020-12-24 06:50:00|60942.6|60927.6|60941|60926|60947|60929.9|60936.9|60921.9|437
1608792900000|2020-12-24 06:55:00|60940.2|60925.2|60941.3|60921.3|60944.8|60928.1|60935.7|60918.6|417
1608793200000|2020-12-24 07:00:00|60941.7|60926.7|60947.6|60932.6|60961.5|60946.5|60938|60923|624
1608793500000|2020-12-24 07:05:00|60947.1|60932.1|60953.7|60938.7|60961|60946|60942.6|60926.8|485
1608793800000|2020-12-24 07:10:00|60954.1|60939.1|60956.5|60941.5|60957.1|60942.1|60944.9|60929.9|413
1608794100000|2020-12-24 07:15:00|60956.8|60941.8|60946.9|60931.9|60956.9|60941.9|60944.1|60929.1|477
1608794400000|2020-12-24 07:20:00|60946.8|60931.8|60955.8|60940.8|60962.8|60946.1|60939.3|60924.3|580
1608794700000|2020-12-24 07:25:00|60956|60941|60944.1|60929.1|60956.4|60941.4|60936|60921|483
1608795000000|2020-12-24 07:30:00|60944.2|60929.2|60932.8|60917.8|60945.9|60930.9|60930.9|60915.9|529
1608795300000|2020-12-24 07:35:00|60934.7|60919.7|60942.6|60922.6|60948.2|60929.9|60934.5|60914.5|471
1608795600000|2020-12-24 07:40:00|60942.4|60922.4|60945.3|60925.3|60952.5|60932.5|60938.8|60921.4|436
1608795900000|2020-12-24 07:45:00|60945.2|60925.2|60944.3|60929.3|60959.7|60940.9|60937.1|60922.1|536
1608796200000|2020-12-24 07:50:00|60944.1|60929.1|60925.5|60910.5|60947.6|60932.6|60922.6|60907.6|506
1608796500000|2020-12-24 07:55:00|60925.4|60910.4|60944.5|60929.5|60946.5|60931.5|60924.7|60909.7|553
1608796800000|2020-12-24 08:00:00|60945.3|60930.3|60946.3|60931.3|60955.2|60940.2|60936.2|60921.2|711
1608797100000|2020-12-24 08:05:00|60946.4|60931.4|60946.4|60931.4|60948.7|60933.7|60925|60910|654
1608797400000|2020-12-24 08:10:00|60946.5|60931.5|60937|60922|60948.2|60933.2|60934|60919|577
1608797700000|2020-12-24 08:15:00|60937.1|60922.1|60928.1|60913.1|60939.6|60924.6|60926.2|60911.2|651
1608798000000|2020-12-24 08:20:00|60927.6|60912.6|60928.6|60913.6|60939.7|60924.7|60923.2|60908.2|647
1608798300000|2020-12-24 08:25:00|60928.4|60913.4|60946.3|60931.3|60948.5|60933.5|60928.3|60913.3|500
1608798600000|2020-12-24 08:30:00|60946.5|60931.5|60944|60929|60948.5|60933.5|60941.6|60926.6|516
1608798900000|2020-12-24 08:35:00|60944.1|60929.1|60946.8|60931.8|60948.5|60933.5|60940.9|60925.9|511
1608799200000|2020-12-24 08:40:00|60946.6|60931.6|60996.1|60981.1|61006.7|60991.7|60946.2|60931.2|751
1608799500000|2020-12-24 08:45:00|60995.8|60980.8|60965.2|60950.2|60997.7|60982.7|60964.8|60949.8|662
1608799800000|2020-12-24 08:50:00|60964.5|60949.5|60984.6|60969.6|60987.3|60972.3|60954|60939|662
1608800100000|2020-12-24 08:55:00|60984.7|60969.7|60970.3|60950.3|60984.7|60969.7|60959.3|60941|676
1608800400000|2020-12-24 09:00:00|60970.6|60950.6|60966.5|60951.5|60982.3|60967.3|60962.7|60944.4|598
1608800700000|2020-12-24 09:05:00|60967.2|60952.2|60978.2|60963.2|60981.4|60966.4|60960.8|60945.8|484
1608801000000|2020-12-24 09:10:00|60978.1|60963.1|60998.8|60983.8|61000|60985|60974.3|60959.3|587
1608801300000|2020-12-24 09:15:00|60999.2|60984.2|60988.4|60973.4|61009.1|60994.1|60986.8|60971.8|558
1608801600000|2020-12-24 09:20:00|60988.6|60973.6|60992.1|60977.1|60995.1|60979.7|60980.2|60964.7|550
1608801900000|2020-12-24 09:25:00|60992.2|60977.2|60979.7|60964.7|60992.3|60977.3|60975.8|60960.6|519
1608802200000|2020-12-24 09:30:00|60979.5|60964.5|60994.2|60979.2|61008.2|60992.9|60974.6|60959.6|569
1608802500000|2020-12-24 09:35:00|60994.1|60979.1|60979.3|60959.3|60999.8|60981.9|60973.9|60957.4|580
1608802800000|2020-12-24 09:40:00|60979|60959|61006.6|60986.6|61006.6|60990.1|60973.4|60957.3|647
1608803100000|2020-12-24 09:45:00|61005.9|60985.9|61007.3|60992.3|61021.3|61003.7|60992.2|60977.2|729
1608803400000|2020-12-24 09:50:00|61007.4|60992.4|61016.7|61001.7|61022.1|61007.1|61000|60985|666
1608803700000|2020-12-24 09:55:00|61016.4|61001.4|61018|61003|61041|61024.6|61012.8|60997.8|718
1608804000000|2020-12-24 10:00:00|61018.8|61003.8|61019.9|61004.9|61030.2|61012.6|61016.1|61000|627
1608804300000|2020-12-24 10:05:00|61020.3|61005.3|61020.3|61005.3|61030.7|61015.7|61012.8|60997.8|541
1608804600000|2020-12-24 10:10:00|61019.8|61004.8|61022.6|61007.6|61035.2|61019.7|61017.2|61002.2|591
1608804900000|2020-12-24 10:15:00|61023.2|61008.2|61001.8|60986.8|61024.6|61009.6|61001.3|60986.3|615
1608805200000|2020-12-24 10:20:00|61001.6|60986.6|61008|60993|61012.8|60997.8|60999.8|60984.8|487
1608805500000|2020-12-24 10:25:00|61007.9|60992.9|61015.4|61000.4|61021.3|61006.3|61007.4|60992.4|521
1608805800000|2020-12-24 10:30:00|61016.3|61001.3|61000.4|60985.4|61018.6|61003.6|61000.4|60985.4|611
1608806100000|2020-12-24 10:35:00|61000.3|60985.3|60995.6|60980.6|61003.4|60988.4|60994.3|60979.3|523
1608806400000|2020-12-24 10:40:00|60995.5|60980.5|60992.5|60977.5|61002.3|60987.3|60991.3|60976.3|415
1608806700000|2020-12-24 10:45:00|60992.8|60977.8|60997.5|60982.5|61005.7|60990.7|60992.5|60977.5|390
1608807000000|2020-12-24 10:50:00|60997.4|60982.4|60999.7|60984.7|60999.8|60984.8|60990.7|60975.7|473
1608807300000|2020-12-24 10:55:00|61000.2|60985.2|60982.5|60967.5|61000.4|60985.4|60975.4|60960.4|607
1608807600000|2020-12-24 11:00:00|60982.7|60967.7|60975.2|60960.2|60983.3|60968.2|60961|60946|634
1608807900000|2020-12-24 11:05:00|60975.1|60960.1|60981.4|60966.4|61002.3|60987.3|60973.9|60958.1|565
1608808200000|2020-12-24 11:10:00|60981.6|60966.6|60979.2|60959.2|60986.4|60969.9|60975.7|60957.8|488
1608808500000|2020-12-24 11:15:00|60979.5|60959.5|60990.6|60975.6|60990.7|60975.7|60970.7|60954.2|431
1608808800000|2020-12-24 11:20:00|60990.4|60975.4|60996.2|60981.2|61001.7|60986.7|60988.3|60973.3|379
1608809100000|2020-12-24 11:25:00|60996.1|60981.1|60990.4|60975.4|60996.4|60981.4|60990.3|60975.3|429
1608809400000|2020-12-24 11:30:00|60990.5|60975.5|60997.5|60982.5|61002.9|60987.9|60989.7|60974.7|482
1608809700000|2020-12-24 11:35:00|60997.4|60982.4|60977.8|60962.8|60997.6|60982.6|60975.3|60960.3|383
1608810000000|2020-12-24 11:40:00|60978|60963|60987.5|60972.5|60988.4|60973.4|60974.3|60959.3|472
1608810300000|2020-12-24 11:45:00|60987.6|60972.6|60999.5|60984.5|61001.2|60986.2|60982.8|60967.8|544
1608810600000|2020-12-24 11:50:00|60999.4|60984.4|61002.8|60987.8|61007.8|60992.8|60996.8|60981.8|418
1608810900000|2020-12-24 11:55:00|61002.4|60987.4|61003.2|60988.2|61010.7|60995.7|61002.3|60987.3|376
1608811200000|2020-12-24 12:00:00|61003.6|60988.6|61019.2|61004.2|61024.8|61009.8|61003.5|60988.5|503
1608811500000|2020-12-24 12:05:00|61019|61004|61019.2|61004.2|61026.7|61011.7|61013.3|60998.3|475
1608811800000|2020-12-24 12:10:00|61019.8|61004.8|61009.8|60994.8|61029.7|61014.7|61009.2|60994.2|507
1608812100000|2020-12-24 12:15:00|61009.6|60994.6|61012.4|60997.4|61017.2|61002.2|61004.9|60989.9|387
1608812400000|2020-12-24 12:20:00|61012.7|60997.7|61006.6|60991.6|61013.6|60998.6|61000.6|60985.6|493
1608812700000|2020-12-24 12:25:00|61006.4|60991.4|60989.5|60974.5|61006.6|60991.6|60984.8|60969.8|468
1608813000000|2020-12-24 12:30:00|60989.2|60974.2|61013|60998|61013.1|60998.1|60986.8|60971.8|403
1608813300000|2020-12-24 12:35:00|61011|60996|61026.8|61011.8|61029|61014|61010.6|60995.6|565
1608813600000|2020-12-24 12:40:00|61026.9|61011.9|61029|61014|61039|61024|61025.7|61010.7|496
1608813900000|2020-12-24 12:45:00|61031.1|61016.1|61022.6|61007.6|61032.4|61017.4|61016.2|60996.2|571
1608814200000|2020-12-24 12:50:00|61025.2|61005.2|61017.9|61002.9|61029.5|61014.5|61016.8|61001.5|370
1608814500000|2020-12-24 12:55:00|61017.7|61002.7|61041.7|61026.7|61045.3|61029.6|61017.5|61001.9|652
1608814800000|2020-12-24 13:00:00|61041.6|61026.6|61029.3|61014.3|61047|61029.9|61028.4|61009.3|756
1608815100000|2020-12-24 13:05:00|61029.5|61014.5|61020.9|61005.9|61030.9|61014.5|61017.5|61002.5|432
1608815400000|2020-12-24 13:10:00|61020.8|61005.8|61018.3|61003.3|61028.8|61012.5|61015.6|61000.6|327
1608815700000|2020-12-24 13:15:00|61020.1|61005.1|61029.2|61014.2|61029.2|61014.2|61018.5|61002.6|429
1608816000000|2020-12-24 13:20:00|61029.1|61014.1|61043.3|61028.3|61052.3|61037.3|61028.7|61013.7|533
1608816300000|2020-12-24 13:25:00|61043.7|61028.7|61034.5|61019.5|61046.9|61029.7|61034.4|61016.9|505
1608816600000|2020-12-24 13:30:00|61034.2|61019.2|61036.3|61021.3|61037.1|61022.1|61023.4|61008.4|558
1608816900000|2020-12-24 13:35:00|61036.2|61021.2|61019.7|61004.7|61036.2|61021.2|61016.6|60997.9|479
1608817200000|2020-12-24 13:40:00|61019.6|61004.6|61018.7|61003.7|61024.4|61007.3|61012.9|60997.9|433
1608817500000|2020-12-24 13:45:00|61018.6|61003.6|61017|61002|61020.6|61005.6|61008.5|60993.5|459
1608817800000|2020-12-24 13:50:00|61016.1|61001.1|61009.9|60994.9|61017.8|61002.8|61008.1|60993.1|458
1608818100000|2020-12-24 13:55:00|61010|60995|61036.9|61021.9|61038|61022.3|61006.4|60991.4|527
1608818400000|2020-12-24 14:00:00|61038.8|61023.8|61031.4|61011.4|61049.2|61031|61030|61010|622
1608818700000|2020-12-24 14:05:00|61031.1|61011.1|60998.6|60983.6|61032.1|61014.1|60996.5|60981.5|569
1608819000000|2020-12-24 14:10:00|60998.4|60983.4|61025.1|61010.1|61032.9|61015.8|60997.4|60982.4|484
1608819300000|2020-12-24 14:15:00|61025.2|61010.2|61041.4|61026.4|61044.4|61027|61014|60999|655
1608819600000|2020-12-24 14:20:00|61041.6|61026.6|61074.7|61059.7|61099.5|61082.1|61036.1|61019.6|821
1608819900000|2020-12-24 14:25:00|61074.8|61059.8|61062.6|61042.6|61080.9|61061|61055.6|61035.8|675
1608820200000|2020-12-24 14:30:00|61061.8|61041.8|61046.6|61026.6|61062.7|61046.2|61043.5|61023.5|714
1608820500000|2020-12-24 14:35:00|61046.5|61026.5|61042.9|61027.9|61052|61034.7|61010.9|60995.9|762
1608820800000|2020-12-24 14:40:00|61045.3|61025.3|61027.6|61012.6|61048|61031.7|61025.4|61008.1|654
1608821100000|2020-12-24 14:45:00|61027.7|61012.7|61031.8|61016.8|61036.6|61020.2|61022.5|61005.5|665
1608821400000|2020-12-24 14:50:00|61031.7|61016.7|61021.4|61006.4|61032.1|61017.1|61003.4|60983.4|696
1608821700000|2020-12-24 14:55:00|61020.8|61005.8|61035.2|61020.2|61036.9|61021.9|61019.5|61003|699
1608822000000|2020-12-24 15:00:00|61035.1|61020.1|61058.4|61043.4|61068|61052.4|61029.6|61013.6|864
1608822300000|2020-12-24 15:05:00|61058.6|61043.6|61028.3|61013.3|61059.5|61044.5|61020.8|61005.8|712
1608822600000|2020-12-24 15:10:00|61031.2|61011.2|61034.8|61019.8|61039.5|61024.5|61024.8|61009.8|505
1608822900000|2020-12-24 15:15:00|61034.9|61019.9|61032.5|61017.5|61057.2|61039.2|61026.1|61010.5|677
1608823200000|2020-12-24 15:20:00|61031.9|61016.9|61013|60998|61034.7|61019.7|61009.1|60994.1|631
1608823500000|2020-12-24 15:25:00|61013.2|60998.2|61005.2|60985.2|61015.6|61000.6|60999.9|60982.4|448
1608823800000|2020-12-24 15:30:00|61005.3|60985.3|61019|61004|61019|61004|60988.4|60971.9|595
1608824100000|2020-12-24 15:35:00|61019.1|61004.1|61050.3|61030.3|61052.3|61032.3|61012.6|60997.6|589
1608824400000|2020-12-24 15:40:00|61050.7|61030.7|61059|61044|61079.5|61061.9|61040.4|61020.4|803
1608824700000|2020-12-24 15:45:00|61059.3|61044.3|61069.3|61054.3|61088|61069.9|61058.2|61041.3|677
1608825000000|2020-12-24 15:50:00|61069.1|61054.1|61080.5|61060.5|61085|61065|61051.4|61031.4|660
1608825300000|2020-12-24 15:55:00|61081.2|61061.2|61070.3|61050.3|61089.5|61069.5|61066.9|61048.9|720
1608825600000|2020-12-24 16:00:00|61071.4|61051.4|61050|61030|61071.4|61051.4|61041.9|61021.9|714
1608825900000|2020-12-24 16:05:00|61049.2|61029.2|61047.8|61027.8|61065.8|61045.8|61045.5|61026|596
1608826200000|2020-12-24 16:10:00|61047.7|61027.7|61041.4|61026.4|61051|61032.7|61031.1|61016.1|551
1608826500000|2020-12-24 16:15:00|61041.5|61026.5|61050.3|61030.3|61054.8|61035.1|61036.6|61021.6|411
1608826800000|2020-12-24 16:20:00|61050.7|61030.7|61046.5|61026.5|61050.7|61033.6|61038.8|61021.7|352
1608827100000|2020-12-24 16:25:00|61046.7|61026.7|61058.7|61038.7|61060|61042.4|61038.2|61018.2|406
1608827400000|2020-12-24 16:30:00|61059.4|61039.4|61049.4|61029.4|61061.6|61041.6|61045.7|61026.5|463
1608827700000|2020-12-24 16:35:00|61049|61029|61060.7|61045.7|61062.1|61047.1|61043.2|61025.4|452
1608828000000|2020-12-24 16:40:00|61061.7|61046.7|61060.8|61045.8|61068.4|61053.4|61058|61043|386
1608828300000|2020-12-24 16:45:00|61060.7|61045.7|61060.6|61045.6|61066.9|61051.9|61058.4|61043.4|344
1608828600000|2020-12-24 16:50:00|61060.5|61045.5|61062|61047|61070.9|61055.9|61052.2|61037.2|449
1608828900000|2020-12-24 16:55:00|61061.9|61046.9|61074.5|61059.5|61077.1|61062.1|61058.3|61043.3|370
1608829200000|2020-12-24 17:00:00|61074.2|61059.2|61077.7|61062.7|61082.3|61067.3|61067.5|61052.5|365
1608829500000|2020-12-24 17:05:00|61077.8|61062.8|61069.1|61054.1|61077.9|61062.9|61063.5|61048.5|410
1608829800000|2020-12-24 17:10:00|61069|61054|61071.7|61056.7|61080.8|61065.8|61063.8|61048.8|431
1608830100000|2020-12-24 17:15:00|61071.8|61056.8|61068.4|61053.4|61072|61057|61062.9|61047.9|306
1608830400000|2020-12-24 17:20:00|61068.6|61053.6|61064|61049|61069.4|61054.4|61063|61048|333
1608830700000|2020-12-24 17:25:00|61064.1|61049.1|61052.8|61037.8|61065.6|61050.6|61049.9|61034.9|469
1608831000000|2020-12-24 17:30:00|61052.9|61037.9|61052.8|61037.8|61054.3|61039.3|61045.3|61030.3|379
1608831300000|2020-12-24 17:35:00|61052.5|61037.5|61048.7|61033.7|61052.9|61037.9|61044.2|61029.2|336
1608831600000|2020-12-24 17:40:00|61049.4|61034.4|61060|61045|61061.2|61046.2|61046.1|61031.1|398
1608831900000|2020-12-24 17:45:00|61059.8|61044.8|61047.9|61032.9|61069|61054|61047.2|61029.4|493
1608832200000|2020-12-24 17:50:00|61046.8|61031.8|61048.6|61033.6|61050.9|61034.4|61038.7|61021.3|399
1608832500000|2020-12-24 17:55:00|61048.9|61033.9|61067.1|61052.1|61073.9|61056.1|61041.1|61025.5|504
1608832800000|2020-12-24 18:00:00|61066.6|61051.6|61061.8|61041.8|61067.3|61051.7|61054.6|61037|460
1608833100000|2020-12-24 18:05:00|61061.9|61041.9|61068.6|61048.6|61071.2|61052.4|61058.6|61041.4|324
1608833400000|2020-12-24 18:10:00|61069|61049|61059.3|61039.3|61071.4|61054.3|61053.3|61036|501
1608833700000|2020-12-24 18:15:00|61059.4|61039.4|61071.5|61051.5|61072.6|61052.6|61059.4|61039.4|479
1608834000000|2020-12-24 18:20:00|61071.9|61051.9|61093.3|61062.4|61100.8|61065.3|61069.9|61046.9|577
1608834300000|2020-12-24 18:25:00|61093.5|61064|61086|61057.5|61103.1|61072.2|61085.1|61055.2|858
1608834600000|2020-12-24 18:30:00|61084.1|61060.3|61086.2|61061.7|61089|61068.3|61084.1|61056.2|521
1608834900000|2020-12-24 18:35:00|61085.1|61061.4|61085.3|61063.9|61090.3|61071.3|61083.1|61061.4|325
1608835200000|2020-12-24 18:40:00|61085.5|61063.6|61086.2|61056.6|61087.1|61067|61078.5|61055.2|526
1608835500000|2020-12-24 18:45:00|61084.2|61056.7|61087.3|61057.9|61087.9|61063.5|61077.4|61055.4|510
1608835800000|2020-12-24 18:50:00|61087.2|61058.5|61081|61058.2|61088.6|61062.2|61078.5|61051.1|437
1608836100000|2020-12-24 18:55:00|61081.2|61058.8|61082.3|61056.6|61083.7|61060|61075.6|61050.6|405
1608836400000|2020-12-24 19:00:00|61082.2|61056.5|61080.8|61057.9|61085.2|61060.7|61076.4|61047.7|417
1608836700000|2020-12-24 19:05:00|61081|61057.5|61082.8|61062.8|61083.1|61062.8|61078.5|61052.6|363
1608837000000|2020-12-24 19:10:00|61082.3|61062.3|61082.5|61061.9|61086.4|61063.2|61080.4|61053|271
1608837300000|2020-12-24 19:15:00|61082.8|61062.4|61081.7|61059.6|61086.8|61062.4|61080.6|61053.3|322
1608837600000|2020-12-24 19:20:00|61081.5|61060.7|61088.2|61060.2|61091.9|61065.1|61078|61052.5|347
1608837900000|2020-12-24 19:25:00|61087.9|61060.1|61088.6|61058.5|61090.6|61062.9|61085.8|61057.4|399
1608838200000|2020-12-24 19:30:00|61089.2|61058.3|61089.4|61058.8|61091.8|61063.3|61085.4|61053.3|347
1608838500000|2020-12-24 19:35:00|61090.8|61058.3|61090.1|61060.4|61093.2|61066.7|61086|61056.5|390
1608838800000|2020-12-24 19:40:00|61090.2|61060.5|61084.8|61057|61090.9|61063.2|61082.9|61056.3|320
1608839100000|2020-12-24 19:45:00|61084.7|61056.9|61088.1|61054.3|61089.2|61062.1|61083.3|61051.8|294
1608839400000|2020-12-24 19:50:00|61088.4|61055.8|61084.3|61057.8|61088.4|61061.7|61081.9|61051.8|432
1608839700000|2020-12-24 19:55:00|61084.2|61057.6|61083.9|61058.6|61086.5|61061.2|61081.4|61053.8|494
1608840000000|2020-12-24 20:00:00|61084.2|61058.3|61085.2|61059.7|61087.2|61060.9|61080.6|61049|499
1608840300000|2020-12-24 20:05:00|61084.5|61059.4|61080.2|61060.2|61085|61060.8|61078.8|61049.2|270
1608840600000|2020-12-24 20:10:00|61080.3|61060.3|61081.4|61061.4|61084.6|61061.4|61076.6|61049|162
1608840900000|2020-12-24 20:15:00|61081.3|61061.3|61079.8|61059.8|61081.3|61061.3|61076.6|61056.6|253
1608841200000|2020-12-24 20:20:00|61079.9|61059.9|61063.4|61043.4|61081.5|61061.5|61056.6|61036.6|351
1608841500000|2020-12-24 20:25:00|61069.9|61049.9|61057.6|61037.6|61072.2|61052.2|61053.2|61033.2|721
1608841800000|2020-12-24 20:30:00|61057.8|61037.8|61057.5|61037.5|61062.6|61042.6|61055.8|61035.8|751
1608842100000|2020-12-24 20:35:00|61057.2|61037.2|61056.2|61036.2|61064.4|61044.4|61055.3|61035.3|502
1608842400000|2020-12-24 20:40:00|61058.4|61038.4|61058.8|61038.8|61065.7|61045.7|61055.8|61035.8|755
1608842700000|2020-12-24 20:45:00|61059.2|61039.2|61054.5|61034.5|61065.1|61045.1|61054.5|61034.5|582
1608843000000|2020-12-24 20:50:00|61061|61041|61062.1|61042.1|61065.2|61045.2|61057.5|61037.5|272
1608843300000|2020-12-24 20:55:00|61062.2|61042.2|61067.4|61047.4|61068|61048|61057.2|61037.2|352
1608843600000|2020-12-24 21:00:00|61065.4|61045.4|61067.8|61047.8|61071.7|61056.7|61063|61043|349
1608843900000|2020-12-24 21:05:00|61067.6|61047.6|61066.4|61046.4|61068.4|61048.4|61057|61037|325
1608844200000|2020-12-24 21:10:00|61064.5|61044.5|61071.1|61051.1|61072|61052|61060.1|61040.1|312
1608844500000|2020-12-24 21:15:00|61071.2|61051.2|61066.7|61046.7|61071.7|61051.7|61063.6|61043.6|335
1608844800000|2020-12-24 21:20:00|61066.9|61046.9|61065.8|61045.8|61067.9|61047.9|61056.1|61036.1|384
1608845100000|2020-12-24 21:25:00|61065.7|61045.7|61057.8|61037.8|61066.9|61046.9|61057.4|61037.4|473
1608845400000|2020-12-24 21:30:00|61063.9|61043.9|61061.4|61041.4|61066.6|61046.6|61053.9|61033.9|426
1608845700000|2020-12-24 21:35:00|61061.3|61041.3|61054.3|61034.3|61065.1|61045.1|61048.6|61028.6|251
1608846000000|2020-12-24 21:40:00|61057.8|61037.8|61062.2|61028.1|61067.2|61038.5|61047.4|61018.5|239
1608846300000|2020-12-24 21:45:00|61059.6|61028.6|61053.1|61033.1|61071.7|61039.1|61046|61008|110
1608846600000|2020-12-24 21:50:00|61053.4|61033.4|61056.3|61036.3|61059.2|61039.2|61052.8|61032.8|199
1608846900000|2020-12-24 21:55:00|61056.5|61036.5|61078|61019.2|61078.2|61040.4|61048.6|61004|77
1609102800000|2020-12-27 21:00:00|61076.6|60965.6|61076.6|60965.6|61076.6|60965.6|61064.3|60953.3|4
1609103100000|2020-12-27 21:05:00|61073.7|60962.7|61076.8|60965.8|61135.7|61024.7|61071.3|60960.3|33
1609103400000|2020-12-27 21:10:00|61076.2|60965.2|61081.2|60970.2|61081.9|60981.8|61067.8|60965.2|7
1609103700000|2020-12-27 21:15:00|61081.9|60970.9|61081.5|60970.5|61081.9|60970.9|61081.5|60970.5|3
1609104000000|2020-12-27 21:20:00|61132.8|61021.8|61133|61022|61133|61022|61132.8|61021.8|2
1609104300000|2020-12-27 21:25:00|61133.2|61022.2|61081.7|60970.7|61133.2|61022.2|61081.2|60970.2|10
1609104600000|2020-12-27 21:30:00|61081.2|60970.2|61081.5|60970.5|61081.9|60970.9|61081.2|60970.2|17
1609104900000|2020-12-27 21:35:00|61132.8|61021.8|61133.2|61022.2|61133.2|61022.2|61132.8|61021.8|3
1609105200000|2020-12-27 21:40:00|61133.4|61022.4|61081.6|60970.6|61133.7|61022.7|61081.6|60970.6|4
1609105500000|2020-12-27 21:45:00|61081.2|60970.2|61081.7|60970.7|61081.9|60970.9|61081.2|60970.2|13
1609105800000|2020-12-27 21:50:00|61081.2|60970.2|61069.8|60972.7|61081.9|60972.7|61069.8|60970.2|5
1609106100000|2020-12-27 21:55:00|61132.5|61021.5|61070.1|60981.8|61132.5|61021.5|61065.6|60969.1|31
1609106400000|2020-12-27 22:00:00|61081.5|60970.5|61067.5|60983.7|61081.5|60983.8|61067.5|60970.5|6
1609106700000|2020-12-27 22:05:00|61080.2|60969.2|61079.1|60968.1|61082.3|60983.9|61064.2|60956.2|71
1609107000000|2020-12-27 22:10:00|61079.8|60968.8|61062.9|60951.9|61080.4|60980.7|61049.8|60951.9|87
1609107300000|2020-12-27 22:15:00|61028.2|60998.2|61079.7|60968.7|61086.5|60998.2|61028.2|60954.1|96
1609107600000|2020-12-27 22:20:00|61079.6|60968.6|61079.6|60968.6|61080|60969|61077.9|60966.9|25
1609107900000|2020-12-27 22:25:00|61078.3|60967.3|61079.9|60968.9|61080.1|60979.8|61063.2|60953.2|19
1609108200000|2020-12-27 22:30:00|61080.3|60969.3|61077.3|60976.3|61082.2|60979.8|61061.9|60969.3|92
1609108500000|2020-12-27 22:35:00|61076.8|60975.8|61075.2|60974.2|61077.3|60984.6|61057.3|60959.5|89
1609108800000|2020-12-27 22:40:00|61075.8|60974.8|61086.1|60985.1|61086.2|60991.8|61056.1|60971.1|115
1609109100000|2020-12-27 22:45:00|61084.1|60983.1|61084.5|60983.5|61086.1|60992.3|61065.1|60972.8|139
1609109400000|2020-12-27 22:50:00|61084.2|60983.2|61081.9|60980.9|61085.1|60994.1|61061.2|60964.4|105
1609109700000|2020-12-27 22:55:00|61082.2|60981.2|61070.5|60969.5|61084.5|60993.9|61038.6|60969.5|80
1609110000000|2020-12-27 23:00:00|61054.3|60980|61027.9|61007.9|61074|61023.3|61009.4|60957.6|713
1609110300000|2020-12-27 23:05:00|61028.4|61008.4|61013.2|60984|61043.4|61015.6|60998.5|60978.5|534
1609110600000|2020-12-27 23:10:00|61010.8|60986.6|61003.6|60978.4|61013.3|60991.2|60997.7|60972.5|380
1609110900000|2020-12-27 23:15:00|61001.8|60981.8|61008.9|60984.5|61011.6|60987.6|60998.4|60976.3|347
1609111200000|2020-12-27 23:20:00|61009.5|60983.9|60986.7|60964.9|61010.6|60984.4|60986.1|60963.2|606
1609111500000|2020-12-27 23:25:00|60987.2|60964.4|60954.5|60933.5|60987.9|60964.9|60945.6|60923.7|655
1609111800000|2020-12-27 23:30:00|60955.7|60935.7|60965.2|60941.6|60965.2|60943.2|60947.7|60925.4|543
1609112100000|2020-12-27 23:35:00|60963.3|60943.3|60957.4|60937.4|60965.9|60945.8|60950.2|60930.2|461
1609112400000|2020-12-27 23:40:00|60957.1|60937.1|60962.5|60942.5|60966.8|60946.8|60953.7|60932.4|389
1609112700000|2020-12-27 23:45:00|60962.1|60942.1|60961.8|60941.8|60969.1|60951.8|60960.3|60940.5|332
1609113000000|2020-12-27 23:50:00|60961.9|60941.9|60957.2|60937.2|60963.8|60943.4|60947.4|60929.1|359
1609113300000|2020-12-27 23:55:00|60957.3|60937.3|60963.1|60943.1|60965.3|60947.5|60953|60933|362
1609113600000|2020-12-28 00:00:00|60961.8|60941.7|60990.3|60970.3|60997|60978.4|60939|60919.3|668
1609113900000|2020-12-28 00:05:00|60990.8|60970.8|61036|61021|61061.6|61039.2|60982.1|60962.2|781
1609114200000|2020-12-28 00:10:00|61035.9|61020.9|61038.7|61018.7|61062.3|61042.3|61028.8|61013.6|600
1609114500000|2020-12-28 00:15:00|61039|61019|61041.6|61020.6|61063.3|61044.9|61037.7|61018|631
1609114800000|2020-12-28 00:20:00|61040.7|61020.7|61028.5|61013.5|61041.7|61023.2|61025|61005|430
1609115100000|2020-12-28 00:25:00|61029.3|61009.3|61026.3|61006.3|61031.2|61011.2|61009.5|60992.1|534
1609115400000|2020-12-28 00:30:00|61024.8|61004.8|61033.3|61013.3|61036.3|61016.9|61006.2|60988.3|585
1609115700000|2020-12-28 00:35:00|61033.7|61013.7|61046.7|61026.7|61049.1|61030.7|61028.5|61010.5|442
1609116000000|2020-12-28 00:40:00|61046.9|61026.9|61039.1|61019.1|61049.5|61030.1|61032.7|61012.7|500
1609116300000|2020-12-28 00:45:00|61039.4|61019.4|61060.1|61040.1|61061.2|61041.2|61032.4|61013.4|456
1609116600000|2020-12-28 00:50:00|61060.2|61040.2|61033.2|61013.2|61076.6|61056.6|61022.5|61002.5|720
1609116900000|2020-12-28 00:55:00|61034.5|61014.5|61020.5|61000.5|61047|61030.5|61015.7|60997|584
1609117200000|2020-12-28 01:00:00|61018.5|60998.5|61007.5|60987.5|61026.1|61006.1|61004.6|60984.6|761
1609117500000|2020-12-28 01:05:00|61006.6|60986.6|60974.7|60954.7|61013.9|60994|60974.7|60954.7|781
1609117800000|2020-12-28 01:10:00|60975|60955|60964.5|60944.5|60982.8|60962.8|60953.2|60935.7|671
1609118100000|2020-12-28 01:15:00|60964.4|60944.4|60965.2|60945.2|60979.2|60959.2|60958.8|60938.8|747
1609118400000|2020-12-28 01:20:00|60965.6|60945.6|60962|60942|60971.2|60953.1|60959.2|60939.2|577
1609118700000|2020-12-28 01:25:00|60961.5|60941.5|60959.8|60939.8|60972.6|60952.6|60957.4|60938.9|530
1609119000000|2020-12-28 01:30:00|60959.9|60939.9|60965.9|60945.9|60975.6|60957|60958.9|60938.9|569
1609119300000|2020-12-28 01:35:00|60965.8|60945.8|60959.6|60939.6|60969.5|60952.3|60953|60934.7|496
1609119600000|2020-12-28 01:40:00|60958.2|60938.2|60963.1|60948.1|60973.1|60954.8|60952|60934.6|435
1609119900000|2020-12-28 01:45:00|60962.2|60947.2|60957|60937|60966.7|60949.1|60955.1|60936.6|475
1609120200000|2020-12-28 01:50:00|60956.6|60936.6|60952.9|60937.9|60959.4|60941.6|60948|60931.4|450
1609120500000|2020-12-28 01:55:00|60952.7|60937.7|60957.1|60937.1|60957.6|60938.8|60947.6|60929.8|413
1609120800000|2020-12-28 02:00:00|60957|60937|60947.2|60927.2|60960.3|60942.5|60942.3|60926.4|427
1609121100000|2020-12-28 02:05:00|60946.7|60926.7|60932.6|60912.6|60947.3|60927.3|60918.9|60901.4|611
1609121400000|2020-12-28 02:10:00|60932.5|60912.5|60920.7|60900.7|60932.5|60914.3|60911.6|60895.1|554
1609121700000|2020-12-28 02:15:00|60919.6|60899.6|60925.2|60910.2|60934.1|60914.3|60914.9|60897.2|426
1609122000000|2020-12-28 02:20:00|60928|60908|60923.6|60903.6|60928.8|60910.8|60912.2|60892.2|476
1609122300000|2020-12-28 02:25:00|60923.7|60903.7|60931.8|60911.8|60933.1|60913.1|60919.8|60901|363
1609122600000|2020-12-28 02:30:00|60931.5|60911.5|60929.4|60909.4|60935.5|60916.1|60924.1|60904.1|446
1609122900000|2020-12-28 02:35:00|60929.2|60909.2|60929.8|60909.8|60931.2|60913.8|60921.9|60903.9|349
1609123200000|2020-12-28 02:40:00|60929.7|60909.7|60917.9|60897.9|60930.9|60910.9|60914|60895.8|341
1609123500000|2020-12-28 02:45:00|60918.8|60898.8|60919.4|60899.4|60922.5|60905|60914.4|60896.3|319
1609123800000|2020-12-28 02:50:00|60919.5|60899.5|60919|60899|60922.9|60903.7|60913.6|60895.8|360
1609124100000|2020-12-28 02:55:00|60919.2|60899.2|60938.7|60918.7|60938.8|60921.3|60918.7|60898.7|387
1609124400000|2020-12-28 03:00:00|60937.6|60917.6|60916.7|60896.7|60937.6|60919.8|60911.9|60894.3|445
1609124700000|2020-12-28 03:05:00|60916.5|60896.5|60918.4|60903.4|60927.2|60909.8|60916.5|60896.5|417
1609125000000|2020-12-28 03:10:00|60918.5|60903.5|60912.3|60892.3|60922.3|60903.5|60908.9|60889|370
1609125300000|2020-12-28 03:15:00|60912.2|60892.2|60908.2|60888.2|60912.6|60892.6|60901.2|60881.9|404
1609125600000|2020-12-28 03:20:00|60907.6|60887.6|60917.8|60897.8|60920.6|60902.8|60905.7|60885.7|414
1609125900000|2020-12-28 03:25:00|60917.9|60897.9|60906.6|60886.6|60920.9|60900.9|60902.3|60884.1|352
1609126200000|2020-12-28 03:30:00|60906.4|60886.4|60905.8|60885.8|60908.1|60890.3|60900.8|60883.4|360
1609126500000|2020-12-28 03:35:00|60903.2|60888.2|60905.3|60885.3|60913.5|60895.8|60901.2|60883.7|385
1609126800000|2020-12-28 03:40:00|60905|60885|60910.4|60890.4|60912.3|60893|60902|60884.7|322
1609127100000|2020-12-28 03:45:00|60910.3|60890.3|60907.6|60887.6|60912.8|60894.6|60904.4|60887.3|315
1609127400000|2020-12-28 03:50:00|60905.1|60890.1|60912.7|60892.7|60917.3|60899.5|60904.8|60887|335
1609127700000|2020-12-28 03:55:00|60911.8|60891.8|60918.3|60898.3|60920.9|60903.4|60911.8|60891.8|314
1609128000000|2020-12-28 04:00:00|60918.4|60898.4|60934.6|60914.6|60936|60918.1|60915|60896.5|370
1609128300000|2020-12-28 04:05:00|60934.5|60914.5|60932.3|60912.3|60935.4|60917.1|60927.5|60907.5|314
1609128600000|2020-12-28 04:10:00|60932.6|60912.6|60927.3|60907.3|60935.4|60917.4|60925.8|60906.5|331
1609128900000|2020-12-28 04:15:00|60927.2|60907.2|60925.2|60910.2|60928.8|60910.7|60919.8|60899.8|324
1609129200000|2020-12-28 04:20:00|60927.9|60907.9|60927.5|60907.5|60928.5|60910.1|60918.6|60900.3|344
1609129500000|2020-12-28 04:25:00|60927.4|60907.4|60920.5|60900.5|60927.5|60909.1|60917.1|60898.5|317
1609129800000|2020-12-28 04:30:00|60920.4|60900.4|60919.7|60899.7|60922.6|60904.9|60910.7|60892.2|305
1609130100000|2020-12-28 04:35:00|60919.5|60899.5|60924.2|60904.2|60925.2|60906.6|60918|60899.1|279
1609130400000|2020-12-28 04:40:00|60924|60904|60931|60911|60931.3|60913.7|60919|60901.6|250
1609130700000|2020-12-28 04:45:00|60930.9|60910.9|60929.3|60909.3|60935.2|60917.7|60926|60908.6|224
1609131000000|2020-12-28 04:50:00|60929.4|60909.4|60926.6|60911.6|60931.1|60913.7|60924.2|60904.7|241
1609131300000|2020-12-28 04:55:00|60926.7|60911.7|60930.6|60910.6|60931.7|60913.3|60923.5|60906.3|211
1609131600000|2020-12-28 05:00:00|60929.3|60909.3|60930.3|60910.3|60935.3|60915.3|60925.8|60908.9|385
1609131900000|2020-12-28 05:05:00|60930.6|60910.6|60925.2|60910.2|60933.1|60915.7|60923.9|60905.9|269
1609132200000|2020-12-28 05:10:00|60925.1|60910.1|60921.9|60901.9|60927.7|60910.1|60917.9|60900.7|225
1609132500000|2020-12-28 05:15:00|60920.6|60900.6|60902.3|60887.3|60922.6|60903.6|60901.2|60883.2|383
1609132800000|2020-12-28 05:20:00|60902.4|60887.4|60909.3|60889.3|60909.3|60891.9|60902.3|60884.6|293
1609133100000|2020-12-28 05:25:00|60909.1|60889.1|60903.1|60883.1|60909.6|60889.6|60899.3|60881.4|279
1609133400000|2020-12-28 05:30:00|60903|60883|60901.7|60886.7|60909|60894|60897.7|60880.3|456
1609133700000|2020-12-28 05:35:00|60901.5|60886.5|60889.3|60874.3|60904.2|60886.5|60887.2|60869.6|491
1609134000000|2020-12-28 05:40:00|60888.8|60873.8|60897.4|60882.4|60904|60886|60888.8|60873.8|471
1609134300000|2020-12-28 05:45:00|60897.1|60882.1|60894.2|60879.2|60900.8|60885.6|60891.8|60876.8|368
1609134600000|2020-12-28 05:50:00|60894.1|60879.1|60886.9|60871.9|60897.7|60881|60885.6|60868.7|363
1609134900000|2020-12-28 05:55:00|60886.3|60871.3|60862.5|60847.5|60889.2|60873.1|60860.1|60842.4|586
1609135200000|2020-12-28 06:00:00|60862.6|60847.6|60862|60842|60877.1|60858.6|60855.7|60838.7|709
1609135500000|2020-12-28 06:05:00|60858.6|60843.6|60846.7|60831.7|60862.8|60845.3|60843.3|60828.3|590
1609135800000|2020-12-28 06:10:00|60848.3|60833.3|60867.1|60847.1|60867.7|60849.8|60848.3|60831.7|519
1609136100000|2020-12-28 06:15:00|60867.5|60847.5|60866.2|60851.2|60876.2|60861.2|60862.4|60846.6|498
1609136400000|2020-12-28 06:20:00|60865.8|60850.8|60868.8|60853.8|60875.4|60859|60865|60847.5|548
1609136700000|2020-12-28 06:25:00|60868.9|60853.9|60866.6|60846.6|60869.1|60854.1|60855.7|60838.4|528
1609137000000|2020-12-28 06:30:00|60863.9|60848.9|60853.5|60838.5|60882|60863.2|60852.8|60830.6|684
1609137300000|2020-12-28 06:35:00|60853.3|60838.3|60865.3|60850.3|60865.3|60850.3|60853|60838|402
1609137600000|2020-12-28 06:40:00|60864.8|60849.8|60865.8|60850.8|60868.7|60853.7|60860.3|60845.3|415
1609137900000|2020-12-28 06:45:00|60865.3|60850.3|60857|60842|60872|60857|60856.4|60841.4|439
1609138200000|2020-12-28 06:50:00|60857.4|60842.4|60858.3|60843.3|60859.9|60844.9|60851.1|60836.1|498
1609138500000|2020-12-28 06:55:00|60858.1|60843.1|60858.6|60843.6|60860.5|60845.5|60848.7|60833.7|465
1609138800000|2020-12-28 07:00:00|60858.3|60843.3|60861.7|60846.7|60875.1|60860.1|60857.1|60842.1|619
1609139100000|2020-12-28 07:05:00|60862|60847|60876|60861|60876|60861|60854.6|60839.6|462
1609139400000|2020-12-28 07:10:00|60875.9|60860.9|60870.5|60855.5|60881.8|60866.8|60869.6|60854.6|517
1609139700000|2020-12-28 07:15:00|60870.7|60855.7|60859.4|60844.4|60880.5|60865.5|60858.2|60843.2|470
1609140000000|2020-12-28 07:20:00|60859.5|60844.5|60870.2|60855.2|60881.5|60866.5|60849.9|60834.9|539
1609140300000|2020-12-28 07:25:00|60871.1|60856.1|60869.2|60854.2|60871.1|60856.1|60858|60843|390
1609140600000|2020-12-28 07:30:00|60869.1|60854.1|60872.8|60857.8|60873.5|60858.5|60861.1|60846.1|375
1609140900000|2020-12-28 07:35:00|60873|60858|60861.5|60846.5|60874.7|60859.7|60857.3|60842.3|412
1609141200000|2020-12-28 07:40:00|60861.8|60846.8|60845.1|60830.1|60864.8|60849.8|60835.2|60820.2|511
1609141500000|2020-12-28 07:45:00|60844.4|60829.4|60850.9|60835.9|60852.7|60837.7|60842.3|60827.3|493
1609141800000|2020-12-28 07:50:00|60850.7|60835.7|60851.9|60836.9|60855.5|60840.5|60845.9|60830.9|430
1609142100000|2020-12-28 07:55:00|60852.2|60837.2|60830.5|60815.5|60852.4|60837.4|60819.4|60804.4|614
1609142400000|2020-12-28 08:00:00|60830.4|60815.4|60845.8|60830.8|60846.3|60831.3|60824.7|60809.7|698
1609142700000|2020-12-28 08:05:00|60845.5|60830.5|60833.5|60818.5|60852.6|60837.6|60821.5|60806.5|652
1609143000000|2020-12-28 08:10:00|60833.4|60818.4|60843.8|60828.8|60854.7|60839.7|60833.3|60818.3|558
1609143300000|2020-12-28 08:15:00|60843.6|60828.6|60838.9|60823.9|60846.8|60831.8|60822.1|60807.1|513
1609143600000|2020-12-28 08:20:00|60839.1|60824.1|60820.4|60805.4|60839.1|60824.1|60820.4|60805.4|526
1609143900000|2020-12-28 08:25:00|60820|60805|60827.2|60812.2|60833.8|60818.8|60820|60805|553
1609144200000|2020-12-28 08:30:00|60828|60813|60834.7|60819.7|60836.4|60821.4|60820|60805|476
1609144500000|2020-12-28 08:35:00|60834.9|60819.9|60814.6|60799.6|60834.9|60819.9|60796.9|60781.9|712
1609144800000|2020-12-28 08:40:00|60815.2|60800.2|60806.6|60791.6|60818|60803|60796.8|60781.8|640
1609145100000|2020-12-28 08:45:00|60807|60792|60796.1|60781.1|60807|60792|60785.4|60770.4|687
1609145400000|2020-12-28 08:50:00|60795.7|60780.7|60788.2|60773.2|60810|60795|60786.7|60771.7|719
1609145700000|2020-12-28 08:55:00|60787.7|60772.7|60784|60769|60794.2|60779.2|60778.9|60763.9|725
1609146000000|2020-12-28 09:00:00|60783.8|60768.8|60790.2|60775.2|60800.1|60785.1|60776.8|60761.8|601
1609146300000|2020-12-28 09:05:00|60787.8|60772.8|60803.3|60788.3|60805.9|60790.9|60786.6|60771.6|586
1609146600000|2020-12-28 09:10:00|60803.2|60788.2|60786.2|60771.2|60804.1|60789.1|60779.7|60764.7|637
1609146900000|2020-12-28 09:15:00|60786.3|60771.3|60777.4|60762.4|60786.5|60771.5|60774.7|60759.7|624
1609147200000|2020-12-28 09:20:00|60777.1|60762.1|60791.9|60776.9|60799.2|60784.2|60772.4|60757.4|649
1609147500000|2020-12-28 09:25:00|60791.3|60776.3|60777.5|60762.5|60792|60777|60776.6|60761.6|663
1609147800000|2020-12-28 09:30:00|60777|60762|60776|60761|60784.2|60769.2|60767.4|60752.4|695
1609148100000|2020-12-28 09:35:00|60776.1|60761.1|60777.5|60762.5|60785.7|60770.7|60765.2|60750.2|731
1609148400000|2020-12-28 09:40:00|60778.3|60763.3|60768.9|60753.9|60778.3|60763.3|60764.6|60749.6|606
1609148700000|2020-12-28 09:45:00|60769.9|60754.9|60754.6|60739.6|60769.9|60754.9|60748.3|60733.3|680
1609149000000|2020-12-28 09:50:00|60754.5|60739.5|60739.4|60724.4|60756.5|60741.5|60716.2|60699.6|695
1609149300000|2020-12-28 09:55:00|60739.3|60724.3|60724.2|60709.2|60741.9|60726.9|60724.1|60709.1|707
1609149600000|2020-12-28 10:00:00|60724.7|60709.7|60740.1|60725.1|60740.2|60725.2|60717.6|60702.6|686
1609149900000|2020-12-28 10:05:00|60739.8|60724.8|60741.2|60726.2|60747.1|60732.1|60728.3|60713.3|643
1609150200000|2020-12-28 10:10:00|60741.6|60726.6|60808.4|60793.4|60809.5|60794.5|60734.7|60719.7|846
1609150500000|2020-12-28 10:15:00|60808.1|60793.1|60860.1|60845.1|60866.9|60851.9|60798.3|60783.3|883
1609150800000|2020-12-28 10:20:00|60859.9|60844.9|60830.4|60815.4|60861.5|60846.5|60818.4|60803.4|849
1609151100000|2020-12-28 10:25:00|60830.5|60815.5|60893|60878|60900.7|60885.7|60830.4|60815.4|947
1609151400000|2020-12-28 10:30:00|60893.2|60878.2|60879.4|60859.4|60898.6|60883.6|60855.8|60838.5|878
1609151700000|2020-12-28 10:35:00|60879.5|60859.5|60913.2|60893.2|60921.9|60901.9|60872.8|60855.1|854
1609152000000|2020-12-28 10:40:00|60913.3|60893.3|60907.7|60892.7|60933.7|60913.7|60895.2|60880.2|834
1609152300000|2020-12-28 10:45:00|60908|60893|60895|60880|60915.1|60900.1|60894.2|60879.2|729
1609152600000|2020-12-28 10:50:00|60895.5|60880.5|60896.3|60881.3|60906.7|60891.7|60891.2|60876.2|683
1609152900000|2020-12-28 10:55:00|60901|60886|60893|60878|60905.9|60890.9|60882.1|60867.1|774
1609153200000|2020-12-28 11:00:00|60893.4|60878.4|60889|60874|60907.9|60892.9|60888.9|60873.9|710
1609153500000|2020-12-28 11:05:00|60888.7|60873.7|60900.8|60885.8|60901.8|60886.8|60883.8|60868.8|617
1609153800000|2020-12-28 11:10:00|60900.7|60885.7|60895.7|60880.7|60905.3|60890.3|60883.1|60868.1|614
1609154100000|2020-12-28 11:15:00|60895.6|60880.6|60906.6|60891.6|60914.4|60899.4|60890.9|60875.9|619
1609154400000|2020-12-28 11:20:00|60907.4|60892.4|60931.6|60916.6|60934.7|60919.7|60904.8|60889.8|784
1609154700000|2020-12-28 11:25:00|60931.4|60916.4|60944.7|60929.7|60951.7|60936.7|60925.7|60910.7|743
1609155000000|2020-12-28 11:30:00|60944.9|60929.9|60951.5|60936.5|60954.4|60939.4|60937.2|60922.2|615
1609155300000|2020-12-28 11:35:00|60951.3|60936.3|60950.1|60935.1|60958.3|60943.3|60944.3|60929.3|638
1609155600000|2020-12-28 11:40:00|60950.3|60935.3|60986.2|60971.2|60988.9|60973.9|60940.2|60925.2|746
1609155900000|2020-12-28 11:45:00|60987.2|60972.2|60982.9|60967.9|60994.3|60979.3|60965.7|60950.7|789
1609156200000|2020-12-28 11:50:00|60983|60968|60969.3|60954.3|60987.2|60972.2|60964.7|60949.7|749
1609156500000|2020-12-28 11:55:00|60969.1|60954.1|60986.5|60971.5|60997.1|60982.1|60969.1|60954.1|801
1609156800000|2020-12-28 12:00:00|60986.7|60971.7|60986.7|60971.7|61003.8|60988.8|60981.5|60966.5|696
1609157100000|2020-12-28 12:05:00|60986.3|60971.3|60978.4|60963.4|60996.8|60981.8|60974.7|60959.7|637
1609157400000|2020-12-28 12:10:00|60978.7|60963.7|60988.6|60973.6|61000.5|60985.5|60973.6|60958.6|702
1609157700000|2020-12-28 12:15:00|60989.3|60974.3|60940.2|60925.2|60993|60978|60939|60924|814
1609158000000|2020-12-28 12:20:00|60941.1|60926.1|60936.5|60921.5|60945.6|60930.6|60933.7|60918.7|632
1609158300000|2020-12-28 12:25:00|60936.4|60921.4|60938.1|60923.1|60950.2|60935.2|60933.8|60918.8|547
1609158600000|2020-12-28 12:30:00|60938.2|60923.2|60943.5|60928.5|60949|60934|60935.1|60920.1|614
1609158900000|2020-12-28 12:35:00|60943.6|60928.6|60919.1|60904.1|60947.2|60932.2|60919|60904|647
1609159200000|2020-12-28 12:40:00|60919.2|60904.2|60933.5|60918.5|60944.1|60929.1|60919.2|60904.2|646
1609159500000|2020-12-28 12:45:00|60933.3|60918.3|60935.6|60920.6|60937.6|60922.6|60926.3|60911.3|561
1609159800000|2020-12-28 12:50:00|60935.7|60920.7|60932.7|60917.7|60939.7|60924.7|60926.5|60911.5|561
1609160100000|2020-12-28 12:55:00|60934.9|60919.9|60918.5|60903.5|60936.4|60921.4|60917.1|60902.1|739
1609160400000|2020-12-28 13:00:00|60918.9|60903.9|60887.8|60872.8|60926.4|60911.4|60883.7|60868.7|837
1609160700000|2020-12-28 13:05:00|60884.5|60869.5|60891.9|60876.9|60898.9|60883.9|60875|60860|761
1609161000000|2020-12-28 13:10:00|60891.7|60876.7|60867.7|60852.7|60900.2|60885.2|60867.1|60852.1|753
1609161300000|2020-12-28 13:15:00|60867.5|60852.5|60889.9|60874.9|60889.9|60874.9|60855.2|60840.2|796
1609161600000|2020-12-28 13:20:00|60889.3|60874.3|60891.5|60876.5|60898.3|60883.3|60878.8|60863.8|748
1609161900000|2020-12-28 13:25:00|60892|60877|60895.1|60880.1|60907.8|60892.8|60880.1|60865.1|660
1609162200000|2020-12-28 13:30:00|60894.8|60879.8|60879.7|60864.7|60894.8|60879.8|60871.2|60856.2|709
1609162500000|2020-12-28 13:35:00|60880|60865|60882|60867|60882.4|60867.4|60866.7|60851.7|724
1609162800000|2020-12-28 13:40:00|60881.9|60866.9|60864.1|60849.1|60893.3|60878.3|60862.2|60847.2|659
1609163100000|2020-12-28 13:45:00|60866.1|60851.1|60863.6|60848.6|60872|60857|60848.9|60833.9|705
1609163400000|2020-12-28 13:50:00|60863.5|60848.5|60866.1|60851.1|60876|60861|60856.3|60841.3|643
1609163700000|2020-12-28 13:55:00|60866|60851|60894.6|60879.6|60896.9|60881.9|60864.5|60849.5|674
1609164000000|2020-12-28 14:00:00|60892|60877|60915.1|60900.1|60916.8|60901.8|60884.5|60869.5|817
1609164300000|2020-12-28 14:05:00|60915.2|60900.2|60876|60861|60915.3|60900.3|60873.3|60858.3|638
1609164600000|2020-12-28 14:10:00|60876.3|60861.3|60863.8|60848.8|60883.4|60868.4|60862|60847|547
1609164900000|2020-12-28 14:15:00|60863.9|60848.9|60856.2|60841.2|60866.5|60851.5|60847.5|60832.5|647
1609165200000|2020-12-28 14:20:00|60854.8|60839.8|60858.9|60843.9|60860.3|60845.3|60847.1|60832.1|478
1609165500000|2020-12-28 14:25:00|60858.5|60843.5|60848.3|60833.3|60859.1|60844.1|60844.3|60829.3|630
1609165800000|2020-12-28 14:30:00|60847.9|60832.9|60799.3|60784.3|60855.1|60840.1|60799.3|60784.3|899
1609166100000|2020-12-28 14:35:00|60799.4|60784.4|60814.6|60799.6|60817.2|60802.2|60786.4|60771.4|869
1609166400000|2020-12-28 14:40:00|60815.8|60800.8|60784.9|60769.9|60815.8|60800.8|60782.6|60767.6|738
1609166700000|2020-12-28 14:45:00|60785|60770|60770.7|60755.7|60785.1|60770.1|60763.2|60748.2|776
1609167000000|2020-12-28 14:50:00|60770.4|60755.4|60781.5|60766.5|60796.2|60781.2|60769.1|60754.1|781
1609167300000|2020-12-28 14:55:00|60781.1|60766.1|60802.9|60787.9|60805.8|60790.8|60779|60764|795
1609167600000|2020-12-28 15:00:00|60803.8|60788.8|60798.4|60783.4|60810.7|60795.7|60791.8|60776.8|811
1609167900000|2020-12-28 15:05:00|60798.9|60783.9|60811.5|60791.5|60814.1|60794.5|60788.5|60773.5|762
1609168200000|2020-12-28 15:10:00|60812.3|60792.3|60815.5|60800.5|60823.2|60803.6|60807.5|60791|744
1609168500000|2020-12-28 15:15:00|60815.7|60800.7|60824.3|60809.3|60824.6|60809.6|60808.5|60793.5|672
1609168800000|2020-12-28 15:20:00|60824.5|60809.5|60821.7|60806.7|60831.4|60816.4|60819|60804|731
1609169100000|2020-12-28 15:25:00|60821.6|60806.6|60819.3|60804.3|60829.1|60814.1|60816.6|60801.6|672
1609169400000|2020-12-28 15:30:00|60819.7|60804.7|60836|60821|60839.2|60824.2|60814.8|60799.8|713
1609169700000|2020-12-28 15:35:00|60835.9|60820.9|60855.5|60840.5|60859.5|60844.5|60828.2|60813.2|756
1609170000000|2020-12-28 15:40:00|60855.4|60840.4|60880.4|60865.4|60881.2|60866.2|60853.1|60838.1|837
1609170300000|2020-12-28 15:45:00|60880.7|60865.7|60896.5|60881.5|60904.6|60889.6|60880.1|60865.1|810
1609170600000|2020-12-28 15:50:00|60897.1|60882.1|60908.9|60893.9|60910.7|60895.7|60892.2|60877.2|809
1609170900000|2020-12-28 15:55:00|60909.2|60894.2|60887.3|60872.3|60925.9|60910.9|60872.5|60857.5|931
1609171200000|2020-12-28 16:00:00|60887|60872|60890.8|60875.8|60900.6|60885.6|60877|60862|859
1609171500000|2020-12-28 16:05:00|60890.6|60875.6|60848.9|60833.9|60894.9|60879.9|60847.1|60832.1|856
1609171800000|2020-12-28 16:10:00|60848.1|60833.1|60829.5|60814.5|60849.7|60834.7|60819.4|60804.4|838
1609172100000|2020-12-28 16:15:00|60828.9|60813.9|60869.9|60854.9|60871.9|60856.9|60825.4|60810.4|750
1609172400000|2020-12-28 16:20:00|60870.1|60855.1|60874.1|60859.1|60878.6|60863.6|60858|60843|693
1609172700000|2020-12-28 16:25:00|60874.5|60859.5|60883.5|60868.5|60886.6|60871.6|60868.2|60853.2|690
1609173000000|2020-12-28 16:30:00|60883.2|60868.2|60874.4|60859.4|60884.4|60869.4|60866|60851|688
1609173300000|2020-12-28 16:35:00|60875.6|60860.6|60892.9|60877.9|60897.2|60882.2|60875.1|60860.1|734
1609173600000|2020-12-28 16:40:00|60893.6|60878.6|60882|60867|60897.4|60882.4|60872.4|60857.4|653
1609173900000|2020-12-28 16:45:00|60882.1|60867.1|60880.8|60865.8|60889.2|60874.2|60871.4|60856.4|606
1609174200000|2020-12-28 16:50:00|60880.4|60865.4|60891.2|60876.2|60896.1|60881.1|60875.3|60860.3|564
1609174500000|2020-12-28 16:55:00|60891.3|60876.3|60898.1|60883.1|60899.1|60884.1|60885.1|60870.1|509
1609174800000|2020-12-28 17:00:00|60898.4|60883.4|60894.8|60879.8|60906.3|60891.3|60887.2|60872.2|690
1609175100000|2020-12-28 17:05:00|60894.9|60879.9|60906.8|60891.8|60907.7|60892.7|60883.7|60868.7|616
1609175400000|2020-12-28 17:10:00|60906.7|60891.7|60921.6|60906.6|60929.8|60914.8|60904.3|60889.3|703
1609175700000|2020-12-28 17:15:00|60921|60906|60903.2|60888.2|60926.1|60911.1|60903.1|60888.1|699
1609176000000|2020-12-28 17:20:00|60903.1|60888.1|60921.9|60906.9|60925|60910|60892.7|60877.7|698
1609176300000|2020-12-28 17:25:00|60922.2|60907.2|60888.7|60873.7|60927.3|60912.3|60884.2|60869.2|674
1609176600000|2020-12-28 17:30:00|60888.1|60873.1|60888.7|60873.7|60897.9|60882.9|60883.8|60868.8|584
1609176900000|2020-12-28 17:35:00|60888.6|60873.6|60900.1|60885.1|60900.8|60885.8|60883.7|60868.7|576
1609177200000|2020-12-28 17:40:00|60900.4|60885.4|60915.6|60900.6|60920.1|60905.1|60898.5|60883.5|536
1609177500000|2020-12-28 17:45:00|60915.7|60900.7|60920.8|60905.8|60922.9|60907.9|60909.2|60894.2|569
1609177800000|2020-12-28 17:50:00|60921|60906|60906.8|60891.8|60921|60906|60905|60890|457
1609178100000|2020-12-28 17:55:00|60906.6|60891.6|60933.9|60918.9|60939.5|60924.5|60904.1|60889.1|749
1609178400000|2020-12-28 18:00:00|60934|60919|60915.4|60900.4|60935|60920|60907.4|60892.4|687
1609178700000|2020-12-28 18:05:00|60915.6|60900.6|60906.8|60891.8|60924.8|60909.8|60905.4|60890.4|612
1609179000000|2020-12-28 18:10:00|60907|60892|60913.2|60898.2|60916.6|60901.6|60899.8|60884.8|480
1609179300000|2020-12-28 18:15:00|60913.6|60898.6|60925.8|60910.8|60928|60913|60905.1|60890.1|475
1609179600000|2020-12-28 18:20:00|60925.6|60910.6|60918.4|60903.4|60926.1|60911.1|60909.1|60894.1|464
1609179900000|2020-12-28 18:25:00|60917.9|60902.9|60913.5|60898.5|60923.6|60908.6|60911.7|60896.7|486
1609180200000|2020-12-28 18:30:00|60913.6|60898.6|60908.9|60893.9|60917.8|60902.8|60903.6|60888.6|501
1609180500000|2020-12-28 18:35:00|60909.3|60894.3|60928.5|60913.5|60929.1|60914.1|60901.3|60886.3|552
1609180800000|2020-12-28 18:40:00|60928.4|60913.4|60955|60940|60955.1|60940.1|60926|60911|509
1609181100000|2020-12-28 18:45:00|60956.2|60941.2|60946.6|60931.6|60961.9|60946.9|60946.2|60931.2|722
1609181400000|2020-12-28 18:50:00|60946.8|60931.8|60923.6|60908.6|60947.2|60932.2|60923.3|60908.3|525
1609181700000|2020-12-28 18:55:00|60923.8|60908.8|60933.5|60918.5|60938.1|60923.1|60918.5|60903.5|520
1609182000000|2020-12-28 19:00:00|60933.7|60918.7|60918.9|60903.9|60937.8|60922.8|60917.5|60902.5|425
1609182300000|2020-12-28 19:05:00|60918.8|60903.8|60924.9|60909.9|60928.9|60913.9|60917.7|60902.7|412
1609182600000|2020-12-28 19:10:00|60925.7|60910.7|60932.6|60917.6|60935.5|60920.5|60920.5|60905.5|435
1609182900000|2020-12-28 19:15:00|60932.3|60917.3|60941.4|60926.4|60941.6|60926.6|60930.5|60915.5|447
1609183200000|2020-12-28 19:20:00|60941.1|60926.1|60939.2|60924.2|60941.6|60926.6|60930.5|60915.5|383
1609183500000|2020-12-28 19:25:00|60940.9|60925.9|60945.6|60930.6|60949.2|60932.2|60930.5|60915.5|448
1609183800000|2020-12-28 19:30:00|60946|60931|60946.7|60931.7|60948.3|60933.3|60931.9|60916.9|459
1609184100000|2020-12-28 19:35:00|60946.8|60931.8|60949.3|60934.3|60953|60938|60939.1|60924.1|461
1609184400000|2020-12-28 19:40:00|60949.9|60934.9|60943.6|60928.6|60949.9|60934.9|60939.2|60924.2|427
1609184700000|2020-12-28 19:45:00|60943.4|60928.4|60936.3|60921.3|60949.9|60934.9|60935.4|60920.4|504
1609185000000|2020-12-28 19:50:00|60936.5|60921.5|60938.9|60923.9|60947.4|60932.4|60935.8|60920.8|404
1609185300000|2020-12-28 19:55:00|60939|60924|60935.3|60920.3|60940.7|60925.7|60925.1|60910.1|677
1609185600000|2020-12-28 20:00:00|60935.9|60920.9|60925.1|60910.1|60936.8|60921.8|60918.5|60903.5|495
1609185900000|2020-12-28 20:05:00|60925.3|60910.3|60925.8|60910.8|60932.3|60917.3|60916.4|60901.4|505
1609186200000|2020-12-28 20:10:00|60925.7|60910.7|60932.2|60917.2|60938.7|60923.7|60923.6|60908.6|509
1609186500000|2020-12-28 20:15:00|60931.7|60916.7|60936.9|60921.9|60941.1|60923.2|60926.6|60910.3|352
1609186800000|2020-12-28 20:20:00|60936.8|60921.8|60939.6|60919.6|60947|60929.3|60933.2|60916.2|313
1609187100000|2020-12-28 20:25:00|60939.4|60919.4|60939.1|60924.1|60943.5|60925.8|60932.6|60915.5|393
1609187400000|2020-12-28 20:30:00|60939.2|60924.2|60952|60932|60953.1|60935.3|60936.2|60916.2|503
1609187700000|2020-12-28 20:35:00|60952.1|60932.1|60944.6|60929.6|60952.7|60932.7|60939|60921.3|345
1609188000000|2020-12-28 20:40:00|60944.7|60929.7|60949.3|60929.3|60955.5|60936.6|60941.6|60923.6|451
1609188300000|2020-12-28 20:45:00|60949.4|60929.4|60937.1|60917.1|60950.3|60932.2|60930.1|60911|487
1609188600000|2020-12-28 20:50:00|60934.7|60919.7|60935.4|60915.4|60945.9|60928.3|60932.4|60914.8|570
1609188900000|2020-12-28 20:55:00|60935.5|60915.5|60903.6|60883.6|60935.9|60915.9|60901.3|60881.3|633
1609189200000|2020-12-28 21:00:00|60903.1|60883.1|60911.9|60896.9|60917.5|60900|60899.4|60879.4|594
1609189500000|2020-12-28 21:05:00|60912.7|60897.7|60914.8|60899.8|60920.5|60902.6|60909.9|60893.6|366
1609189800000|2020-12-28 21:10:00|60914.9|60899.9|60929.9|60909.9|60930.6|60912.1|60910|60892.2|401
1609190100000|2020-12-28 21:15:00|60930.1|60910.1|60941.1|60921.1|60942.2|60923.5|60924.9|60906.9|314
1609190400000|2020-12-28 21:20:00|60941|60921|60929.9|60914.9|60942.1|60922.1|60926.1|60908.8|287
1609190700000|2020-12-28 21:25:00|60930.1|60915.1|60915.9|60895.9|60936.1|60916.5|60913.8|60894.4|334
1609191000000|2020-12-28 21:30:00|60915.8|60895.8|60936.8|60911.5|60955.8|60915.9|60915.3|60890.8|371
1609191300000|2020-12-28 21:35:00|60937.1|60910.7|60924.7|60903.8|60938.5|60914.4|60924.2|60900.6|291
1609191600000|2020-12-28 21:40:00|60925|60903.5|60916.3|60891.6|60935.4|60904.1|60911.9|60883.2|313
1609191900000|2020-12-28 21:45:00|60916|60891.4|60913.5|60887.8|60933.8|60894.7|60910.1|60881.9|385
1609192200000|2020-12-28 21:50:00|60913.6|60887.7|60906.3|60886.3|60931.6|60892.2|60895.8|60873.8|853
1609192500000|2020-12-28 21:55:00|60907.5|60887.5|60906.1|60865.9|60912|60888.9|60893.1|60865.2|534
1609192800000|2020-12-28 22:00:00|60904.7|60864|60899.8|60836.2|60904.7|60868.8|60894.7|60836.2|12
1609193100000|2020-12-28 22:05:00|60899.4|60840.5|60902.8|60836.3|60919.6|60852.3|60888.9|60822.4|98
1609193400000|2020-12-28 22:10:00|60902.9|60836.2|60916.5|60835.8|60919|60865.1|60891.9|60808.7|147
1609193700000|2020-12-28 22:15:00|60916.7|60835.9|60919.5|60843.3|60920.3|60856.8|60903.3|60832.2|186
1609194000000|2020-12-28 22:20:00|60915.9|60846|60906.7|60838.4|60925.2|60856.8|60905.1|60834.6|128
1609194300000|2020-12-28 22:25:00|60907.7|60847.2|60909.6|60847|60923|60869.4|60905.9|60831.2|122
1609194600000|2020-12-28 22:30:00|60910.6|60847.8|60921.2|60839.2|60921.7|60850.8|60907|60835.9|193
1609194900000|2020-12-28 22:35:00|60910.2|60840.4|60915.1|60860.7|60921.6|60867.7|60902.8|60840.4|314
1609195200000|2020-12-28 22:40:00|60914.6|60859.8|60921.7|60863.1|60931.5|60868.1|60912.4|60856.6|452
1609195500000|2020-12-28 22:45:00|60921|60862.8|60924.7|60865.7|60930.6|60869.1|60918.4|60858.9|489
1609195800000|2020-12-28 22:50:00|60924.6|60865.8|60919.7|60863.6|60927.9|60876.5|60915.7|60859.3|536
1609196100000|2020-12-28 22:55:00|60920.4|60863.7|60924.6|60861.3|60926.2|60874.4|60912.4|60854.2|305
1609196400000|2020-12-28 23:00:00|60923.8|60865.4|60888.5|60842.1|60932.4|60879.4|60884.2|60840.2|631
1609196700000|2020-12-28 23:05:00|60887.7|60840.7|60882.6|60837.2|60888.9|60851.4|60875.6|60836|268
1609197000000|2020-12-28 23:10:00|60883.6|60837.5|60883.5|60841.1|60886.6|60850|60870.2|60829.7|280
1609197300000|2020-12-28 23:15:00|60881.8|60839.7|60866.2|60827.9|60881.8|60844.6|60862.8|60825.9|432
1609197600000|2020-12-28 23:20:00|60866.8|60827.6|60863.6|60823.1|60868.2|60832.5|60856.9|60821.7|368
1609197900000|2020-12-28 23:25:00|60864.4|60821.8|60871|60833.1|60874.5|60837.6|60858.7|60821.5|355
1609198200000|2020-12-28 23:30:00|60872.2|60833.7|60876.6|60836.5|60876.6|60840.6|60859.5|60825|267
1609198500000|2020-12-28 23:35:00|60876.7|60838.7|60867|60831.4|60879|60842|60865.6|60826.6|273
1609198800000|2020-12-28 23:40:00|60867.8|60829|60872.8|60833.2|60878.1|60836.9|60861|60823.3|285
1609199100000|2020-12-28 23:45:00|60873.2|60833.3|60876.9|60822.1|60879.8|60839.9|60858.3|60822.1|376
1609199400000|2020-12-28 23:50:00|60869.4|60821.7|60869|60827.1|60877.5|60836.1|60861.8|60817|263
1609199700000|2020-12-28 23:55:00|60869.1|60827.2|60865.8|60829.2|60871.7|60831.8|60858.4|60818.6|353
1609200000000|2020-12-29 00:00:00|60864|60828.3|60838.5|60802.7|60868.7|60831.6|60830|60791.1|514
1609200300000|2020-12-29 00:05:00|60838.9|60802.9|60832.5|60798.5|60849.9|60814.9|60822.6|60786.9|507
1609200600000|2020-12-29 00:10:00|60833.9|60798|60830.7|60790.5|60837.8|60802.8|60819.1|60783.5|569
1609200900000|2020-12-29 00:15:00|60831.1|60790.6|60823.4|60786.7|60831.2|60793.9|60807.8|60773.2|560
1609201200000|2020-12-29 00:20:00|60824.6|60786.4|60831.4|60793.9|60833.9|60796.3|60818|60784.1|557
1609201500000|2020-12-29 00:25:00|60829.6|60793.5|60827.2|60785.6|60833.6|60794.7|60820.9|60785.4|433
1609201800000|2020-12-29 00:30:00|60825|60788.9|60799.9|60764.3|60828.7|60792|60796.7|60764.1|552
1609202100000|2020-12-29 00:35:00|60799.5|60764.5|60791|60763.6|60805.1|60773.5|60787.8|60754.2|612
1609202400000|2020-12-29 00:40:00|60793.6|60763|60807.5|60778.2|60812.8|60781.4|60786.8|60758.5|455
1609202700000|2020-12-29 00:45:00|60808.1|60778.6|60826.6|60790.4|60826.6|60795.2|60805.9|60777.4|476
1609203000000|2020-12-29 00:50:00|60825.4|60791.2|60816.9|60792.9|60841.6|60809.2|60816.9|60789.9|612
1609203300000|2020-12-29 00:55:00|60819.7|60794.6|60832.6|60798.9|60836.2|60805.3|60819.3|60792|506
1609203600000|2020-12-29 01:00:00|60833.5|60799.2|60824|60793.2|60833.7|60801.6|60819.9|60788.1|652
1609203900000|2020-12-29 01:05:00|60824.4|60793.1|60817.3|60785.7|60827.2|60794.5|60815|60782.5|496
1609204200000|2020-12-29 01:10:00|60816.2|60787.6|60825.9|60793.1|60829.3|60795.9|60806|60773.9|498
1609204500000|2020-12-29 01:15:00|60825.6|60790.4|60822.6|60788.5|60830.6|60796.5|60818.7|60786|465
1609204800000|2020-12-29 01:20:00|60823|60788.2|60816.1|60784|60823.6|60792.3|60800.3|60775.9|579
1609205100000|2020-12-29 01:25:00|60816.6|60784.2|60821.3|60791.2|60824.6|60795.8|60809.6|60781|426
1609205400000|2020-12-29 01:30:00|60821.4|60791.3|60826.5|60796.6|60831.9|60800.3|60819.2|60787.9|497
1609205700000|2020-12-29 01:35:00|60826.8|60795.5|60814.8|60789.9|60830.2|60801|60814.8|60788.4|573
1609206000000|2020-12-29 01:40:00|60814.9|60788.2|60821.9|60792.5|60828.1|60797|60814.9|60784.4|452
1609206300000|2020-12-29 01:45:00|60820.9|60793.5|60822|60793.5|60823|60795.3|60811.7|60780.4|514
1609206600000|2020-12-29 01:50:00|60822.8|60792.2|60823.7|60791.5|60828.1|60800.7|60816.5|60788.5|509
1609206900000|2020-12-29 01:55:00|60823.3|60791.7|60820.2|60794.2|60828.7|60799.4|60813.9|60782.2|646
1609207200000|2020-12-29 02:00:00|60820.3|60793.9|60821.9|60794.4|60836|60807.8|60813.9|60788.7|796
1609207500000|2020-12-29 02:05:00|60822|60794.5|60789.8|60764.4|60822.9|60795.1|60785.3|60761.6|588
1609207800000|2020-12-29 02:10:00|60791.9|60763.7|60796.1|60773.7|60801.5|60775.5|60776.5|60754|575
1609208100000|2020-12-29 02:15:00|60800.1|60771.8|60785.1|60757.3|60807.2|60779.5|60777.1|60750.7|527
1609208400000|2020-12-29 02:20:00|60784.2|60757.8|60782|60756.6|60789.9|60760.4|60772.3|60745.4|573
1609208700000|2020-12-29 02:25:00|60781.5|60756.3|60776.1|60750.3|60792.3|60760.7|60771|60745.6|508
1609209000000|2020-12-29 02:30:00|60781.8|60745.5|60772.8|60747.2|60784.4|60753.4|60764.5|60740.7|536
1609209300000|2020-12-29 02:35:00|60773.5|60747.1|60778.9|60751.5|60783.7|60757.8|60770.1|60743.9|474
1609209600000|2020-12-29 02:40:00|60778.6|60751.8|60780.5|60751.5|60783.4|60755.2|60768|60743.3|547
1609209900000|2020-12-29 02:45:00|60779.6|60751.9|60776.8|60750.2|60783.5|60756.6|60772.1|60746.4|483
1609210200000|2020-12-29 02:50:00|60776.2|60750|60792.2|60766.4|60796.5|60767.6|60775.2|60749.5|522
1609210500000|2020-12-29 02:55:00|60792|60766.5|60789.5|60760.1|60797.1|60769.3|60775.2|60750.5|534
1609210800000|2020-12-29 03:00:00|60785.7|60760.6|60795.4|60769|60800.6|60775|60781.4|60756.7|665
1609211100000|2020-12-29 03:05:00|60796.8|60768.5|60790.6|60767.1|60799.3|60771.2|60783.6|60761.2|438
1609211400000|2020-12-29 03:10:00|60791.6|60766.9|60792.4|60772.4|60799.3|60774.1|60785.9|60764.8|391
1609211700000|2020-12-29 03:15:00|60791.5|60771.1|60789.4|60764.2|60801.7|60773|60784.6|60761.8|552
1609212000000|2020-12-29 03:20:00|60788.6|60764.1|60778.2|60749.7|60793.9|60766.9|60771.2|60747.5|564
1609212300000|2020-12-29 03:25:00|60772.9|60752.4|60770.7|60745.8|60781.1|60755.3|60763.1|60741.5|480
1609212600000|2020-12-29 03:30:00|60769.6|60746.4|60766.3|60741.1|60775.6|60750|60761.5|60737|458
1609212900000|2020-12-29 03:35:00|60766.2|60740.6|60764.2|60741.6|60769.7|60744.7|60751.2|60729|516
1609213200000|2020-12-29 03:40:00|60764.1|60740.8|60759|60735.3|60767.5|60741.4|60756|60731.8|521
1609213500000|2020-12-29 03:45:00|60759.7|60734.9|60753.2|60730.9|60765.7|60740|60749.3|60726.5|512
1609213800000|2020-12-29 03:50:00|60753.9|60730.6|60752.1|60726.5|60760.1|60735|60746.3|60720.7|501
1609214100000|2020-12-29 03:55:00|60752.2|60726.8|60746.5|60722.6|60753.8|60731.4|60736.5|60716.5|555
1609214400000|2020-12-29 04:00:00|60745.9|60722.7|60750.7|60730.7|60756.5|60732.3|60742.9|60721.9|549
1609214700000|2020-12-29 04:05:00|60754.5|60733.7|60753|60733|60759.7|60736|60745.8|60725.2|528
1609215000000|2020-12-29 04:10:00|60758.9|60730.6|60750.4|60730.4|60760.4|60733.8|60745.2|60721.9|496
1609215300000|2020-12-29 04:15:00|60750|60730|60757.4|60735.3|60764.3|60738.1|60749|60729|419
1609215600000|2020-12-29 04:20:00|60758|60734.8|60758.8|60736.9|60769.8|60743.4|60753.5|60732.3|558
1609215900000|2020-12-29 04:25:00|60757.1|60734.7|60766.2|60740.3|60767.1|60742.8|60756.7|60732.7|385
1609216200000|2020-12-29 04:30:00|60766.8|60740|60760.2|60734.8|60770.1|60744.2|60754.1|60732|400
1609216500000|2020-12-29 04:35:00|60760.9|60734.2|60750.4|60725.4|60765.1|60738|60746.7|60723.9|380
1609216800000|2020-12-29 04:40:00|60749.9|60725.9|60738.6|60716.8|60753.1|60727.7|60738.5|60716.4|407
1609217100000|2020-12-29 04:45:00|60739.2|60716.5|60744.5|60724.5|60748|60724.7|60736.6|60715.6|389
1609217400000|2020-12-29 04:50:00|60744.3|60723.9|60745.2|60714|60750|60726.3|60741.3|60711.9|282
1609217700000|2020-12-29 04:55:00|60745.1|60714.6|60752.1|60732.1|60759.8|60734.4|60742.3|60714.1|481
1609218000000|2020-12-29 05:00:00|60751.9|60731.9|60773.5|60751.4|60778.1|60756.2|60751.9|60730.3|461
1609218300000|2020-12-29 05:05:00|60770.7|60750.7|60765|60745|60779.7|60756|60763.4|60742.1|436
1609218600000|2020-12-29 05:10:00|60765.1|60745.1|60761.3|60739.7|60767.2|60747.1|60758.8|60737|289
1609218900000|2020-12-29 05:15:00|60764.6|60737.9|60761.6|60741.6|60766.8|60742.4|60756.8|60736.3|266
1609219200000|2020-12-29 05:20:00|60761.4|60741.4|60761.2|60737.6|60766.4|60746.1|60758.6|60731.8|223
1609219500000|2020-12-29 05:25:00|60762|60736.7|60754.2|60729.2|60764.5|60738.9|60752.3|60726|361
1609219800000|2020-12-29 05:30:00|60754.7|60728.7|60752.5|60731.6|60759.1|60735.8|60749.5|60725.7|391
1609220100000|2020-12-29 05:35:00|60752.1|60732|60752.1|60731.4|60758.5|60734.3|60749|60725|390
1609220400000|2020-12-29 05:40:00|60752.9|60730.7|60762.5|60739.7|60762.5|60742.2|60750.3|60726.6|444
1609220700000|2020-12-29 05:45:00|60763.4|60738.9|60770.7|60744.9|60775|60751.6|60758.8|60735.9|491
1609221000000|2020-12-29 05:50:00|60770.2|60745.6|60774.8|60754.8|60777.7|60759|60767.8|60745.3|330
1609221300000|2020-12-29 05:55:00|60775|60755|60772.7|60752.7|60776|60758.7|60765.2|60745.7|366
1609221600000|2020-12-29 06:00:00|60772.6|60752.6|60764.8|60744.8|60774.4|60754.4|60758.7|60738.4|470
1609221900000|2020-12-29 06:05:00|60765.2|60745.2|60763.7|60743.7|60770.3|60747.1|60760.4|60739.3|438
1609222200000|2020-12-29 06:10:00|60763.6|60743.6|60756.4|60736.4|60764.5|60744.5|60752.3|60732.3|395
1609222500000|2020-12-29 06:15:00|60755.9|60735.9|60764.3|60744.3|60766.3|60746.3|60755.8|60735.8|398
1609222800000|2020-12-29 06:20:00|60764.1|60744|60759.5|60739.5|60766.1|60747.4|60757.6|60737.6|411
1609223100000|2020-12-29 06:25:00|60759.2|60739.2|60749.9|60729.9|60762.8|60742.8|60747.2|60728.7|377
1609223400000|2020-12-29 06:30:00|60749.7|60729.7|60756.6|60736.6|60759.1|60739.8|60746.7|60728.8|378
1609223700000|2020-12-29 06:35:00|60757|60737|60756.1|60736.1|60759.1|60739.1|60751.8|60734.3|481
1609224000000|2020-12-29 06:40:00|60755.9|60735.9|60756.7|60736.7|60759.8|60739.8|60754.9|60734.9|312
1609224300000|2020-12-29 06:45:00|60756.3|60736.3|60752|60732|60756.9|60738.3|60749.7|60730.1|380
1609224600000|2020-12-29 06:50:00|60752.2|60732.2|60755.7|60735.7|60757.2|60737.2|60751.3|60731.3|292
1609224900000|2020-12-29 06:55:00|60755.6|60735.6|60742.8|60721.8|60757.3|60737.3|60740.8|60719.8|490
1609225200000|2020-12-29 07:00:00|60741.7|60721.7|60739.4|60719.4|60750|60730|60732.4|60710.9|625
1609225500000|2020-12-29 07:05:00|60739.1|60719.1|60724.4|60704.4|60746.2|60726.2|60723.9|60701.6|538
1609225800000|2020-12-29 07:10:00|60724.2|60704.2|60729.8|60709.8|60732.6|60714.6|60720.7|60700.8|583
1609226100000|2020-12-29 07:15:00|60727.4|60712.4|60738.4|60718.4|60742|60722.8|60720.3|60702.3|605
1609226400000|2020-12-29 07:20:00|60738.5|60718.5|60716.9|60696.9|60738.5|60719.8|60709.8|60691.5|664
1609226700000|2020-12-29 07:25:00|60716.6|60696.6|60711.4|60696.4|60717.8|60700.1|60701.2|60685.2|437
1609227000000|2020-12-29 07:30:00|60710.4|60695.4|60708.2|60693.2|60711.2|60696.2|60695.1|60680.1|554
1609227300000|2020-12-29 07:35:00|60707.8|60692.8|60704.4|60689.4|60713.1|60698.1|60703.8|60688.8|537
1609227600000|2020-12-29 07:40:00|60704.3|60689.3|60731.4|60716.4|60732.4|60717.4|60701.1|60686.1|537
1609227900000|2020-12-29 07:45:00|60731.5|60716.5|60746.4|60731.4|60749.1|60734.1|60724.7|60709.7|605
1609228200000|2020-12-29 07:50:00|60745.7|60730.7|60737.2|60722.2|60749|60734|60734.7|60719.7|634
1609228500000|2020-12-29 07:55:00|60736.8|60721.8|60754.5|60739.5|60759.9|60744.9|60734.2|60719.2|536
1609228800000|2020-12-29 08:00:00|60753|60738|60744.4|60729.4|60758.7|60743.7|60729.9|60714.9|763
1609229100000|2020-12-29 08:05:00|60744.3|60729.3|60719|60704|60745.8|60730.8|60703.9|60688.9|767
1609229400000|2020-12-29 08:10:00|60718.9|60703.9|60711.9|60696.9|60719.7|60704.7|60709.2|60694.2|575
1609229700000|2020-12-29 08:15:00|60711.4|60696.4|60717.6|60702.6|60723.6|60708.6|60707.6|60692.6|569
1609230000000|2020-12-29 08:20:00|60717.5|60702.5|60698.9|60683.9|60719.4|60704.4|60691.6|60676.6|739
1609230300000|2020-12-29 08:25:00|60697.9|60682.9|60672.4|60657.4|60700.2|60685.2|60670.5|60655.5|696
1609230600000|2020-12-29 08:30:00|60672.5|60657.5|60682.2|60667.2|60684.4|60669.4|60665.5|60650.5|656
1609230900000|2020-12-29 08:35:00|60682.5|60667.5|60676.7|60661.7|60685.1|60670.1|60674.1|60659.1|606
1609231200000|2020-12-29 08:40:00|60676.9|60661.9|60691.9|60676.9|60693.8|60678.8|60675.4|60660.4|541
1609231500000|2020-12-29 08:45:00|60691|60676|60691.4|60676.4|60700.9|60685.9|60687.2|60672.2|587
1609231800000|2020-12-29 08:50:00|60691.2|60676.2|60722|60707|60722.2|60707.2|60685.6|60670.6|698
1609232100000|2020-12-29 08:55:00|60721.9|60706.9|60729.3|60714.3|60742.4|60727.4|60720.2|60705.2|749
1609232400000|2020-12-29 09:00:00|60728.6|60713.6|60724.7|60709.7|60735.7|60720.7|60721.2|60706.2|526
1609232700000|2020-12-29 09:05:00|60724.6|60709.6|60757.2|60742.2|60758.8|60743.8|60721.7|60706.7|638
1609233000000|2020-12-29 09:10:00|60757.4|60742.4|60758.4|60743.4|60766|60751|60750.4|60735.4|744
1609233300000|2020-12-29 09:15:00|60758.8|60743.8|60766.9|60751.9|60769.4|60754.4|60756.9|60741.9|616
1609233600000|2020-12-29 09:20:00|60766.8|60751.8|60759.7|60744.7|60771.1|60756.1|60756.2|60741.2|574
1609233900000|2020-12-29 09:25:00|60759.6|60744.6|60766|60751|60767.6|60752.6|60758.5|60743.5|507
1609234200000|2020-12-29 09:30:00|60765.6|60750.6|60750.1|60735.1|60770.9|60755.9|60747.5|60732.5|599
1609234500000|2020-12-29 09:35:00|60747.5|60732.5|60722.8|60707.8|60750.5|60735.5|60722.7|60707.7|569
1609234800000|2020-12-29 09:40:00|60723.2|60708.2|60717|60702|60732.2|60717.2|60710.8|60695.8|623
1609235100000|2020-12-29 09:45:00|60716.7|60701.7|60712|60697|60718.6|60703.6|60691.7|60676.7|645
1609235400000|2020-12-29 09:50:00|60712.1|60697.1|60718.9|60703.9|60724.1|60709.1|60708.2|60693.2|649
1609235700000|2020-12-29 09:55:00|60719.1|60704.1|60702.8|60687.8|60724.4|60709.4|60700.7|60685.7|755
1609236000000|2020-12-29 10:00:00|60703.3|60688.3|60687.6|60672.6|60709.2|60694.2|60685.7|60670.7|731
1609236300000|2020-12-29 10:05:00|60688|60673|60697.8|60682.8|60703.8|60688.8|60684.9|60669.9|604
1609236600000|2020-12-29 10:10:00|60698|60683|60678.9|60663.9|60698.7|60683.7|60667.8|60652.8|837
1609236900000|2020-12-29 10:15:00|60680|60665|60699.5|60684.5|60700.6|60685.6|60677.6|60662.6|668
1609237200000|2020-12-29 10:20:00|60699.6|60684.6|60704.9|60689.9|60718.6|60703.6|60699.5|60684.5|624
1609237500000|2020-12-29 10:25:00|60704.6|60689.6|60684.7|60669.7|60706.6|60691.6|60682.4|60667.4|565
1609237800000|2020-12-29 10:30:00|60683.5|60668.5|60706.5|60691.5|60712|60697|60681.9|60666.9|632
1609238100000|2020-12-29 10:35:00|60706.4|60691.4|60691.9|60676.9|60706.5|60691.5|60689|60674|575
1609238400000|2020-12-29 10:40:00|60692|60677|60714.6|60699.6|60718.9|60703.9|60687.9|60672.9|665
1609238700000|2020-12-29 10:45:00|60715.8|60700.8|60715.8|60700.8|60722|60707|60709.5|60694.5|540
1609239000000|2020-12-29 10:50:00|60715.9|60700.9|60703.7|60688.7|60716.1|60701.1|60703.2|60688.2|450
1609239300000|2020-12-29 10:55:00|60703.6|60688.6|60704.6|60689.6|60705.4|60690.4|60685.6|60670.6|680
1609239600000|2020-12-29 11:00:00|60704.8|60689.8|60686.3|60671.3|60709.6|60694.6|60685.5|60670.5|641
1609239900000|2020-12-29 11:05:00|60686.2|60671.2|60724.8|60709.8|60726|60711|60686.2|60671.2|622
1609240200000|2020-12-29 11:10:00|60724.7|60709.7|60702.3|60687.3|60725.1|60710.1|60696.5|60681.5|627
1609240500000|2020-12-29 11:15:00|60702.4|60687.4|60723.2|60708.2|60724.4|60709.4|60699.2|60684.2|711
1609240800000|2020-12-29 11:20:00|60723.5|60708.5|60750|60735|60755.6|60740.6|60723|60708|711
1609241100000|2020-12-29 11:25:00|60749.8|60734.8|60727.4|60712.4|60749.8|60734.8|60725.2|60710.2|704
1609241400000|2020-12-29 11:30:00|60727.5|60712.5|60724.8|60709.8|60732.4|60717.4|60718.6|60703.6|605
1609241700000|2020-12-29 11:35:00|60724.6|60709.6|60704|60689|60727.2|60712.2|60698.3|60683.3|587
1609242000000|2020-12-29 11:40:00|60703.5|60688.5|60717.7|60702.7|60718.6|60703.6|60696.8|60681.8|551
1609242300000|2020-12-29 11:45:00|60717.4|60702.4|60738.9|60723.9|60740.4|60725.4|60716.5|60701.5|544
1609242600000|2020-12-29 11:50:00|60739.1|60724.1|60724.4|60709.4|60747.2|60732.2|60722.5|60707.5|622
1609242900000|2020-12-29 11:55:00|60724.6|60709.6|60706|60691|60725.7|60710.7|60705.3|60690.3|606
1609243200000|2020-12-29 12:00:00|60706.4|60691.4|60704.9|60689.9|60710.9|60695.9|60695.1|60680.1|636
1609243500000|2020-12-29 12:05:00|60705.4|60690.4|60701.1|60686.1|60708.4|60693.4|60699|60684|494
1609243800000|2020-12-29 12:10:00|60700.9|60685.9|60689|60674|60705.1|60690.1|60687.5|60672.5|666
1609244100000|2020-12-29 12:15:00|60688.9|60673.9|60711.6|60696.6|60717.5|60702.5|60685.6|60670.6|603
1609244400000|2020-12-29 12:20:00|60711.5|60696.5|60703.6|60688.6|60712|60697|60690.9|60675.9|626
1609244700000|2020-12-29 12:25:00|60703.4|60688.4|60697.2|60682.2|60711.1|60696.1|60696.9|60681.9|556
1609245000000|2020-12-29 12:30:00|60697.4|60682.4|60679.2|60664.2|60700.1|60685.1|60663.2|60648.2|711
1609245300000|2020-12-29 12:35:00|60681|60666|60650.7|60635.7|60686.6|60671.6|60646.2|60631.2|739
1609245600000|2020-12-29 12:40:00|60651.8|60636.8|60665.9|60650.9|60668.2|60653.2|60644.4|60629.4|705
1609245900000|2020-12-29 12:45:00|60666|60651|60677.3|60662.3|60678.5|60663.5|60665.3|60650.3|709
1609246200000|2020-12-29 12:50:00|60678|60663|60668.3|60653.3|60678.9|60663.9|60663.7|60648.7|603
1609246500000|2020-12-29 12:55:00|60668.1|60653.1|60674.1|60659.1|60675|60660|60658.4|60643.4|791
1609246800000|2020-12-29 13:00:00|60673.7|60658.7|60676|60661|60679.4|60664.4|60661.8|60646.8|744
1609247100000|2020-12-29 13:05:00|60674.8|60659.8|60678.5|60663.5|60680.4|60665.4|60668.7|60653.7|745
1609247400000|2020-12-29 13:10:00|60678.2|60663.2|60659.4|60644.4|60678.4|60663.4|60657.5|60642.5|769
1609247700000|2020-12-29 13:15:00|60659.8|60644.8|60661.6|60646.6|60667.8|60652.8|60658.4|60643.4|738
1609248000000|2020-12-29 13:20:00|60662.1|60647.1|60672|60657|60678.4|60663.4|60660.8|60645.8|693
1609248300000|2020-12-29 13:25:00|60671.8|60656.8|60682.4|60667.4|60682.8|60667.8|60656.3|60641.3|729
1609248600000|2020-12-29 13:30:00|60681.6|60666.6|60675.5|60660.5|60690.2|60675.2|60672.1|60657.1|668
1609248900000|2020-12-29 13:35:00|60675.6|60660.6|60697.4|60682.4|60700.2|60685.2|60675|60660|654
1609249200000|2020-12-29 13:40:00|60697.3|60682.3|60691.4|60676.4|60698.8|60683.8|60680|60665|651
1609249500000|2020-12-29 13:45:00|60691.6|60676.6|60690.2|60675.2|60703.5|60688.5|60687.3|60672.3|803
1609249800000|2020-12-29 13:50:00|60691.3|60676.3|60695.8|60680.8|60710.2|60695.2|60680.3|60665.3|741
1609250100000|2020-12-29 13:55:00|60696.1|60681.1|60684.1|60669.1|60702.1|60687.1|60683|60668|621
1609250400000|2020-12-29 14:00:00|60682.3|60667.3|60675.5|60660.5|60684.9|60669.9|60662.7|60647.7|778
1609250700000|2020-12-29 14:05:00|60675.4|60660.4|60662.8|60647.8|60676.2|60661.2|60647.8|60627.1|739
1609251000000|2020-12-29 14:10:00|60662.6|60647.6|60693.5|60678.5|60693.9|60678.9|60659|60644|720
1609251300000|2020-12-29 14:15:00|60692.5|60677.5|60683.2|60668.2|60700|60685|60683.1|60668.1|646
1609251600000|2020-12-29 14:20:00|60683.6|60668.6|60660.8|60645.8|60683.7|60668.7|60660.4|60645.4|701
1609251900000|2020-12-29 14:25:00|60660.7|60645.7|60671|60656|60673.5|60658.5|60658.3|60643.3|643
1609252200000|2020-12-29 14:30:00|60670.7|60655.7|60663.5|60648.5|60679.4|60664.4|60653.3|60638.3|815
1609252500000|2020-12-29 14:35:00|60663.3|60648.3|60658.1|60643.1|60664|60649|60631.7|60616.7|848
1609252800000|2020-12-29 14:40:00|60658.2|60643.2|60642.3|60627.3|60659.7|60644.7|60630.7|60615.7|817
1609253100000|2020-12-29 14:45:00|60642.2|60627.2|60623.8|60608.8|60642.3|60627.3|60619.5|60604.5|769
1609253400000|2020-12-29 14:50:00|60623.6|60608.6|60604.6|60589.6|60623.6|60608.6|60578.5|60563.5|876
1609253700000|2020-12-29 14:55:00|60602.9|60587.9|60616.5|60601.5|60639.3|60624.3|60602.2|60587.2|926
1609254000000|2020-12-29 15:00:00|60617.5|60602.5|60650.8|60635.8|60650.8|60635.8|60615.1|60600.1|960
1609254300000|2020-12-29 15:05:00|60651.7|60636.7|60653.3|60638.3|60670.8|60655.8|60647.9|60632.9|898
1609254600000|2020-12-29 15:10:00|60652.5|60637.5|60715.3|60700.3|60721.6|60706.6|60650.8|60635.8|936
1609254900000|2020-12-29 15:15:00|60715.5|60700.5|60713|60698|60730.2|60715.2|60704.9|60689.9|933
1609255200000|2020-12-29 15:20:00|60712.7|60697.7|60698.1|60683.1|60716.8|60701.8|60665.2|60650.2|887
1609255500000|2020-12-29 15:25:00|60697.5|60682.5|60727.9|60712.9|60738.4|60723.4|60688.8|60673.8|961
1609255800000|2020-12-29 15:30:00|60727.6|60712.6|60700.1|60685.1|60727.6|60712.6|60697.2|60682.2|882
1609256100000|2020-12-29 15:35:00|60700|60685|60667.6|60652.6|60700.2|60685.2|60657.9|60642.9|915
1609256400000|2020-12-29 15:40:00|60667.8|60652.8|60662|60647|60679|60664|60648.4|60633.4|874
1609256700000|2020-12-29 15:45:00|60661.3|60646.3|60680.5|60665.5|60680.5|60665.5|60653|60638|916
1609257000000|2020-12-29 15:50:00|60679.7|60664.7|60662.8|60647.8|60681.6|60666.6|60658.2|60643.2|838
1609257300000|2020-12-29 15:55:00|60662.7|60647.7|60738.4|60723.4|60753.9|60738.9|60662.4|60647.4|1033
1609257600000|2020-12-29 16:00:00|60738.3|60723.3|60748.3|60728.3|60768|60751.2|60730.8|60714.9|983
1609257900000|2020-12-29 16:05:00|60748.2|60728.2|60722.8|60707.8|60748.5|60730|60715.9|60700.9|807
1609258200000|2020-12-29 16:10:00|60723|60708|60692.9|60677.9|60727|60712|60687.4|60667.6|831
1609258500000|2020-12-29 16:15:00|60692.4|60677.4|60705.3|60685.3|60722.9|60702.9|60686.3|60668.7|797
1609258800000|2020-12-29 16:20:00|60705.1|60685.1|60723.3|60708.3|60723.3|60708.3|60702|60684.3|689
1609259100000|2020-12-29 16:25:00|60723|60708|60724.3|60704.3|60732.2|60717.2|60718.7|60702|701
1609259400000|2020-12-29 16:30:00|60721.2|60706.2|60696.1|60676.1|60724.7|60706.5|60677.5|60658.9|836
1609259700000|2020-12-29 16:35:00|60695.8|60675.8|60720.4|60705.4|60724.7|60707|60687.8|60669.7|771
1609260000000|2020-12-29 16:40:00|60720.5|60705.5|60719.7|60704.7|60741.1|60722.8|60714.3|60697.9|719
1609260300000|2020-12-29 16:45:00|60719.8|60704.8|60711.8|60691.8|60730.9|60711.7|60704.3|60684.3|667
1609260600000|2020-12-29 16:50:00|60711.4|60691.4|60704.5|60684.5|60717.6|60700.3|60698.4|60678.4|567
1609260900000|2020-12-29 16:55:00|60704.2|60684.2|60705.9|60685.9|60709.2|60692.2|60693.7|60673.7|697
1609261200000|2020-12-29 17:00:00|60705.6|60685.6|60709.8|60689.8|60714.1|60694.1|60691.9|60671.9|675
1609261500000|2020-12-29 17:05:00|60708.3|60688.3|60697.6|60677.6|60713.7|60695.5|60695.4|60675.4|536
1609261800000|2020-12-29 17:10:00|60697.2|60677.2|60709.6|60694.6|60712.1|60694.7|60696.2|60676.2|495
1609262100000|2020-12-29 17:15:00|60708.5|60693.5|60705.9|60685.9|60715.6|60697.8|60689|60671.3|633
1609262400000|2020-12-29 17:20:00|60706.6|60686.6|60728.5|60708.5|60732.5|60715.2|60701.5|60684.4|691
1609262700000|2020-12-29 17:25:00|60729.3|60709.3|60746.5|60726.5|60749.1|60729.5|60727.3|60708.8|692
1609263000000|2020-12-29 17:30:00|60746.2|60726.2|60759.9|60739.9|60762.3|60742.7|60742|60724.3|723
1609263300000|2020-12-29 17:35:00|60758.8|60738.8|60755.3|60740.3|60760.5|60742.3|60736.8|60716.8|688
1609263600000|2020-12-29 17:40:00|60755.5|60740.5|60751|60731|60760.9|60742.5|60739.4|60719.4|661
1609263900000|2020-12-29 17:45:00|60750.7|60730.7|60765.3|60745.3|60776.7|60758.6|60745.9|60725.9|699
1609264200000|2020-12-29 17:50:00|60761.9|60746.9|60763|60743|60772.5|60754.8|60755.9|60738.8|645
1609264500000|2020-12-29 17:55:00|60762.9|60742.9|60760|60740|60770.6|60750.6|60755.4|60734.7|693
1609264800000|2020-12-29 18:00:00|60760.4|60740.4|60774.9|60754.9|60775.5|60755.5|60754.5|60735.9|674
1609265100000|2020-12-29 18:05:00|60774.8|60754.8|60772.6|60752.6|60781.5|60766.4|60764.8|60747.4|691
1609265400000|2020-12-29 18:10:00|60772.5|60752.5|60770|60750|60777.2|60758.9|60757.1|60739|813
1609265700000|2020-12-29 18:15:00|60769.5|60749.5|60743.2|60728.2|60770.4|60753.4|60742.7|60727.3|619
1609266000000|2020-12-29 18:20:00|60745|60730|60751.6|60731.6|60753.9|60735.2|60735|60716.5|593
1609266300000|2020-12-29 18:25:00|60751.8|60731.8|60736.6|60716.6|60751.9|60733.7|60732.7|60712.7|523
1609266600000|2020-12-29 18:30:00|60736.5|60716.5|60742.3|60722.3|60752.8|60732.2|60736.5|60716.5|531
1609266900000|2020-12-29 18:35:00|60742.5|60722.5|60755.1|60735.1|60756.2|60736.2|60734.5|60714.5|564
1609267200000|2020-12-29 18:40:00|60754.5|60734.5|60753|60733|60759.9|60739.9|60745.5|60725.5|530
1609267500000|2020-12-29 18:45:00|60753.4|60733.4|60737.6|60717.6|60758.7|60738.7|60732.7|60713.7|628
1609267800000|2020-12-29 18:50:00|60737.9|60717.9|60731.2|60711.2|60739.5|60721.4|60725.6|60705.6|510
1609268100000|2020-12-29 18:55:00|60731.1|60711.1|60731.2|60711.2|60732.6|60712.6|60723.8|60703.8|376
1609268400000|2020-12-29 19:00:00|60731|60711|60733.6|60713.6|60736.6|60718.4|60726.9|60708|485
1609268700000|2020-12-29 19:05:00|60733.4|60713.4|60730.2|60710.2|60735|60715.8|60726.9|60707.8|436
1609269000000|2020-12-29 19:10:00|60730.1|60710.1|60727.3|60707.3|60733.5|60715.3|60723.7|60703.7|434
1609269300000|2020-12-29 19:15:00|60727.4|60707.4|60730.2|60710.2|60736.7|60718.1|60721.3|60701.9|485
1609269600000|2020-12-29 19:20:00|60730.4|60710.4|60694.2|60674.2|60732.2|60712.2|60688.8|60668.8|618
1609269900000|2020-12-29 19:25:00|60694.4|60674.4|60693.8|60673.8|60700.3|60680.3|60675|60655|676
1609270200000|2020-12-29 19:30:00|60693.6|60673.6|60697.9|60677.9|60703.8|60683.8|60683.6|60663.6|611
1609270500000|2020-12-29 19:35:00|60698.3|60678.3|60705.1|60690.1|60711.7|60691.7|60695.9|60675.9|565
1609270800000|2020-12-29 19:40:00|60705.2|60690.2|60710.8|60690.8|60710.8|60690.8|60700.2|60680.8|517
1609271100000|2020-12-29 19:45:00|60709.4|60689.4|60673.5|60653.5|60709.4|60689.4|60669.6|60649.5|620
1609271400000|2020-12-29 19:50:00|60674.4|60654.4|60693.2|60673.2|60701|60681|60668.4|60648.4|671
1609271700000|2020-12-29 19:55:00|60690.7|60670.7|60708.7|60688.7|60709.1|60690.7|60688.6|60668.6|695
1609272000000|2020-12-29 20:00:00|60708.5|60688.5|60708.8|60688.8|60719|60699|60701.3|60683|689
1609272300000|2020-12-29 20:05:00|60710.7|60690.7|60720.5|60700.5|60721.8|60702.1|60709.8|60689.8|586
1609272600000|2020-12-29 20:10:00|60720.1|60700.1|60709.2|60689.2|60720.1|60700.1|60707.7|60688.9|492
1609272900000|2020-12-29 20:15:00|60709.6|60689.6|60710.3|60690.3|60716.5|60696.5|60704.3|60684.3|401
1609273200000|2020-12-29 20:20:00|60710.4|60690.4|60691.2|60671.2|60713.1|60695.9|60687.3|60667.3|517
1609273500000|2020-12-29 20:25:00|60692|60672|60688.6|60668.6|60693.1|60674.9|60682.8|60665.3|474
1609273800000|2020-12-29 20:30:00|60688.5|60668.5|60685.8|60665.8|60694.8|60674.8|60681.9|60662.6|450
1609274100000|2020-12-29 20:35:00|60685.4|60665.4|60709|60694|60712.6|60694|60680.2|60663.2|524
1609274400000|2020-12-29 20:40:00|60708.9|60693.9|60717|60697|60717.6|60698.2|60705.6|60688|506
1609274700000|2020-12-29 20:45:00|60716.9|60696.9|60727.5|60707.5|60728|60711.2|60715.6|60695.6|560
1609275000000|2020-12-29 20:50:00|60727.7|60707.7|60717.2|60697.2|60728.3|60710|60710.5|60691.9|544
1609275300000|2020-12-29 20:55:00|60717.3|60697.3|60713.5|60693.5|60722.4|60704.8|60707.9|60689|628
1609275600000|2020-12-29 21:00:00|60714.3|60694.3|60711.8|60691.8|60720|60700|60703.7|60683.7|565
1609275900000|2020-12-29 21:05:00|60712.7|60692.7|60704.6|60684.6|60715.5|60697.3|60703.3|60683.3|355
1609276200000|2020-12-29 21:10:00|60705.9|60685.9|60721.8|60701.8|60724.6|60704.6|60704.4|60684.4|405
1609276500000|2020-12-29 21:15:00|60723.3|60703.3|60726.9|60706.9|60731.3|60711.3|60720.8|60701.2|297
1609276800000|2020-12-29 21:20:00|60727|60707|60717.4|60697.4|60732.2|60712.2|60713.7|60695.4|343
1609277100000|2020-12-29 21:25:00|60717.6|60697.6|60721.2|60701.2|60721.9|60703.9|60714.1|60694.1|248
1609277400000|2020-12-29 21:30:00|60721|60701|60721.3|60701.3|60724.8|60706.3|60717.3|60697.3|191
1609277700000|2020-12-29 21:35:00|60721.5|60701.5|60721.8|60701.8|60723.8|60703.8|60715.8|60695.9|220
1609278000000|2020-12-29 21:40:00|60721.5|60701.5|60712.1|60690.9|60727.6|60707|60709.5|60688.2|363
1609278300000|2020-12-29 21:45:00|60711.6|60691.6|60718.3|60694.7|60721.1|60701.1|60709.6|60689|365
1609278600000|2020-12-29 21:50:00|60716.8|60696.8|60716.2|60696.2|60721.8|60699|60711|60687.6|306
1609278900000|2020-12-29 21:55:00|60716.1|60696.1|60746.1|60681.7|60746.5|60696.1|60704.5|60666.1|405
1609279200000|2020-12-29 22:00:00|60746.4|60681.9|60794.3|60698.3|60794.7|60705|60742.2|60681|39
1609279500000|2020-12-29 22:05:00|60795.5|60699.5|60755.6|60698.8|60797.4|60707.5|60755.4|60681|156
1609279800000|2020-12-29 22:10:00|60755.7|60698.3|60756.9|60700.2|60769|60706.3|60749.9|60690.2|144
1609280100000|2020-12-29 22:15:00|60761.7|60694.9|60758.5|60710.5|60766.3|60716.2|60744|60692.5|130
1609280400000|2020-12-29 22:20:00|60758.7|60707.8|60756.4|60703.3|60763.5|60716.2|60746|60693.8|135
1609280700000|2020-12-29 22:25:00|60756|60701.6|60761|60697.8|60764.9|60713.8|60745.1|60692.8|179
1609281000000|2020-12-29 22:30:00|60754.6|60700.6|60749.4|60686.7|60763.7|60713|60736.8|60686.7|184
1609281300000|2020-12-29 22:35:00|60749.7|60689.3|60736.7|60710|60755.4|60710|60736.2|60682|238
1609281600000|2020-12-29 22:40:00|60736.6|60704.5|60742.6|60706.9|60752|60711.4|60735.7|60701.1|151
1609281900000|2020-12-29 22:45:00|60749.4|60708|60739.8|60701.1|60755.3|60710.4|60734.8|60698.3|144
1609282200000|2020-12-29 22:50:00|60741.3|60699.8|60740.4|60699|60756.7|60709.7|60732.6|60688.3|254
1609282500000|2020-12-29 22:55:00|60740|60699.7|60747.6|60688.1|60754|60704.2|60734.8|60677.3|252
1609282800000|2020-12-29 23:00:00|60746.1|60690.4|60709|60675.7|60746.1|60692|60701.4|60668.1|653
1609283100000|2020-12-29 23:05:00|60707.9|60675.5|60701.4|60669.8|60728.2|60686.2|60696.7|60663.6|396
1609283400000|2020-12-29 23:10:00|60701.7|60668.7|60717.1|60678.2|60727.2|60684.1|60699.5|60666.6|457
1609283700000|2020-12-29 23:15:00|60711.3|60676.2|60730.8|60690.5|60731.9|60697.1|60709.3|60675.9|370
1609284000000|2020-12-29 23:20:00|60728.7|60691.1|60717.2|60687|60730.3|60696.5|60714|60684.5|372
1609284300000|2020-12-29 23:25:00|60715.1|60688.7|60718.8|60682.7|60723.7|60691.1|60706.9|60677.1|339
1609284600000|2020-12-29 23:30:00|60718.3|60684.1|60721.7|60694.8|60725.4|60699.1|60710|60680.3|352
1609284900000|2020-12-29 23:35:00|60722|60689.4|60723.5|60695.8|60727.7|60702.7|60716.1|60683.6|315
1609285200000|2020-12-29 23:40:00|60722.1|60695.3|60725.9|60704.5|60727.7|60705.2|60720.1|60689.2|322
1609285500000|2020-12-29 23:45:00|60726.4|60704.7|60730.6|60706.3|60735.6|60712.3|60725.5|60701.3|238
1609285800000|2020-12-29 23:50:00|60730.8|60705.2|60733.6|60711.7|60737.8|60714|60728.9|60701|291
1609286100000|2020-12-29 23:55:00|60733.3|60711.9|60734|60710.7|60742.4|60715.8|60732.5|60705.4|285
1609286400000|2020-12-30 00:00:00|60733.7|60710.9|60739.8|60712.9|60741.6|60717.9|60725.7|60695.6|578
1609286700000|2020-12-30 00:05:00|60739.3|60712.6|60715.8|60693.7|60741.5|60717.3|60711.7|60681.2|513
1609287000000|2020-12-30 00:10:00|60715.2|60694|60716.6|60696|60722.7|60698.3|60706.5|60683.1|486
1609287300000|2020-12-30 00:15:00|60716.8|60695.5|60707.8|60680.3|60724.6|60698.4|60698.6|60672.3|565
1609287600000|2020-12-30 00:20:00|60706.7|60678.1|60696.1|60675.7|60707.1|60685.6|60683.9|60660.1|585
1609287900000|2020-12-30 00:25:00|60696.8|60672.9|60702.5|60680.3|60706.3|60684.2|60692.2|60668.1|457
1609288200000|2020-12-30 00:30:00|60702.1|60680.5|60708.4|60686.4|60708.4|60686.6|60689.9|60668.4|449
1609288500000|2020-12-30 00:35:00|60707.9|60682.1|60701.3|60680.5|60711|60689|60696.3|60670.6|389
1609288800000|2020-12-30 00:40:00|60704.4|60682.6|60682.3|60662.3|60704.5|60683.8|60682|60660.8|462
1609289100000|2020-12-30 00:45:00|60682.4|60662.4|60684.4|60664.4|60687.9|60667.4|60677.7|60655|501
1609289400000|2020-12-30 00:50:00|60684.9|60662.7|60639.5|60618.9|60689.8|60669.8|60608.4|60585.5|795
1609289700000|2020-12-30 00:55:00|60637.4|60614.3|60652.8|60632.8|60657.8|60637.4|60637.4|60614.3|688
1609290000000|2020-12-30 01:00:00|60652.7|60632.7|60646.7|60626.7|60663.4|60643.2|60645.9|60625.7|649
1609290300000|2020-12-30 01:05:00|60646.5|60626.5|60616.5|60595.8|60652.1|60631.9|60614|60592.3|812
1609290600000|2020-12-30 01:10:00|60616.2|60596|60602.4|60579.7|60618.1|60596.9|60577.2|60548|850
1609290900000|2020-12-30 01:15:00|60602.3|60579|60612.7|60591.6|60620|60597.7|60597.8|60574.3|738
1609291200000|2020-12-30 01:20:00|60611.9|60590.6|60606|60586|60614.5|60593.8|60601.8|60579.7|584
1609291500000|2020-12-30 01:25:00|60603.7|60583.1|60596.9|60576.7|60611.5|60589.3|60595.3|60574.7|611
1609291800000|2020-12-30 01:30:00|60597.6|60577.6|60573.1|60551.9|60599.3|60578.2|60570|60550|773
1609292100000|2020-12-30 01:35:00|60574|60553.2|60551.1|60528.9|60587.8|60566.2|60543.1|60516.6|775
1609292400000|2020-12-30 01:40:00|60551.3|60529|60543.1|60520.4|60554.8|60532.1|60528.1|60502.5|884
1609292700000|2020-12-30 01:45:00|60542.9|60520.1|60545.4|60522.8|60555.3|60533|60536.5|60510|703
1609293000000|2020-12-30 01:50:00|60544.9|60522.6|60530.2|60509.3|60549.8|60528.7|60524.3|60501.8|680
1609293300000|2020-12-30 01:55:00|60530.7|60509.2|60543.6|60522.3|60545.4|60524|60526.2|60503.6|646
1609293600000|2020-12-30 02:00:00|60542.9|60522.6|60543.4|60523.4|60546|60524.8|60535.9|60515.8|569
1609293900000|2020-12-30 02:05:00|60543.3|60523.3|60551.5|60531.3|60562.8|60541.5|60542.3|60521.5|675
1609294200000|2020-12-30 02:10:00|60551.2|60531.1|60556|60535.2|60558.6|60535.7|60544.7|60524|584
1609294500000|2020-12-30 02:15:00|60555.9|60535.1|60572|60549.7|60573.4|60552.8|60552.1|60530.8|716
1609294800000|2020-12-30 02:20:00|60572.2|60549.6|60569.7|60548.6|60573.6|60551.2|60561.8|60541.3|446
1609295100000|2020-12-30 02:25:00|60569.9|60548.1|60566.4|60546.2|60571|60549.9|60558.2|60535.8|501
1609295400000|2020-12-30 02:30:00|60566.3|60546.1|60571.1|60549.4|60572.6|60552.2|60562.6|60541.4|469
1609295700000|2020-12-30 02:35:00|60570.5|60549.9|60567.8|60547.7|60570.5|60550.3|60556.4|60533.9|484
1609296000000|2020-12-30 02:40:00|60567.7|60547.6|60568.3|60547.2|60571.4|60550.6|60562.9|60538.1|402
1609296300000|2020-12-30 02:45:00|60567.9|60547.7|60563|60541.1|60574.1|60553.1|60556.2|60535|442
1609296600000|2020-12-30 02:50:00|60562.9|60542.4|60551.1|60529.6|60564|60543.3|60547|60524.3|538
1609296900000|2020-12-30 02:55:00|60550.4|60530.1|60561.8|60541.6|60564.5|60543.2|60548.2|60525.9|543
1609297200000|2020-12-30 03:00:00|60562.1|60540.1|60567.1|60547.1|60568.8|60547.9|60556.4|60533.8|590
1609297500000|2020-12-30 03:05:00|60567.9|60546|60568.3|60547|60573.2|60552.1|60563.4|60543.4|453
1609297800000|2020-12-30 03:10:00|60568.2|60547.3|60572.5|60552.5|60576.2|60556.2|60564.2|60540.9|359
1609298100000|2020-12-30 03:15:00|60572.8|60552.8|60571.5|60551.5|60575.2|60555.2|60565.5|60545.5|411
1609298400000|2020-12-30 03:20:00|60571.8|60551.8|60566.1|60545.6|60573|60553|60563.2|60543.2|392
1609298700000|2020-12-30 03:25:00|60566.2|60546|60555|60535|60566.2|60546.1|60552.6|60532.6|398
1609299000000|2020-12-30 03:30:00|60557.2|60537.2|60568.3|60548.3|60570|60550|60555.6|60535.4|440
1609299300000|2020-12-30 03:35:00|60569.9|60548|60570.4|60550.4|60572|60551.9|60564.9|60544.9|391
1609299600000|2020-12-30 03:40:00|60571.2|60551.2|60573.4|60553.4|60575|60555|60565.2|60544.4|480
1609299900000|2020-12-30 03:45:00|60573.1|60553.1|60583.3|60563.3|60583.9|60563.8|60571.5|60551.5|498
1609300200000|2020-12-30 03:50:00|60583.4|60563.4|60575|60555|60588.1|60568.1|60573|60552.1|398
1609300500000|2020-12-30 03:55:00|60575.1|60555.1|60581.3|60561.3|60584.4|60563.4|60574.2|60554.2|320
1609300800000|2020-12-30 04:00:00|60580.9|60560.9|60580.1|60560.1|60584.3|60563.9|60578.1|60558.1|299
1609301100000|2020-12-30 04:05:00|60580.4|60560.4|60581.5|60561.5|60587.7|60567.6|60578.1|60558.1|380
1609301400000|2020-12-30 04:10:00|60581.8|60561.8|60558.9|60538.9|60582.8|60562.8|60557.3|60537.3|415
1609301700000|2020-12-30 04:15:00|60559.1|60539.1|60561.3|60541.3|60564|60544|60557.2|60537.2|421
1609302000000|2020-12-30 04:20:00|60561.5|60541.5|60556.1|60536.1|60563|60543|60553|60533|367
1609302300000|2020-12-30 04:25:00|60555.6|60535.6|60556.3|60536.3|60557.7|60537.7|60549.9|60529.9|352
1609302600000|2020-12-30 04:30:00|60556.4|60536.4|60551.9|60531.7|60557.7|60537.4|60549.1|60528.9|308
1609302900000|2020-12-30 04:35:00|60552.1|60530|60559.1|60538.7|60562|60540.6|60548|60528|341
1609303200000|2020-12-30 04:40:00|60559.5|60539.7|60555.2|60535.2|60561.2|60539.8|60551.2|60531.2|300
1609303500000|2020-12-30 04:45:00|60555.3|60535.3|60553.1|60533.1|60560.9|60542.3|60550.4|60529.3|360
1609303800000|2020-12-30 04:50:00|60553.2|60533.2|60555.7|60535.7|60560.9|60540.9|60552.2|60532.2|302
1609304100000|2020-12-30 04:55:00|60556.1|60536.1|60573.9|60553.9|60576.3|60556.3|60556.1|60536.1|402
1609304400000|2020-12-30 05:00:00|60574.2|60554.2|60559.9|60539.9|60579.8|60562.4|60557.6|60537.6|523
1609304700000|2020-12-30 05:05:00|60558.9|60538.9|60547.8|60532.8|60561.4|60541.4|60544.8|60527.6|505
1609305000000|2020-12-30 05:10:00|60547.4|60532.4|60553|60533|60560.6|60541.1|60542.8|60526.6|549
1609305300000|2020-12-30 05:15:00|60552.9|60532.9|60546.3|60526.3|60553.7|60534.2|60543.9|60525.7|406
1609305600000|2020-12-30 05:20:00|60546.2|60526.2|60551.4|60531.4|60553.8|60534.8|60542.6|60525.9|440
1609305900000|2020-12-30 05:25:00|60551.2|60531.2|60560.8|60540.8|60561.1|60541.1|60550.9|60530.9|352
1609306200000|2020-12-30 05:30:00|60560.7|60540.7|60553.4|60538.4|60562.5|60545.7|60553.4|60535.2|369
1609306500000|2020-12-30 05:35:00|60553.6|60538.6|60553.8|60533.8|60558.1|60540.1|60546.3|60528.7|417
1609306800000|2020-12-30 05:40:00|60553|60533|60558.8|60543.8|60566|60547.5|60550.2|60531.9|431
1609307100000|2020-12-30 05:45:00|60558.7|60543.7|60553.6|60538.6|60559.5|60544|60550.1|60535.1|363
1609307400000|2020-12-30 05:50:00|60553.4|60538.4|60558.3|60543.3|60560.6|60544.8|60550.4|60535.4|337
1609307700000|2020-12-30 05:55:00|60558.2|60543.2|60571.2|60556.2|60571.8|60556.8|60558.2|60543.2|433
1609308000000|2020-12-30 06:00:00|60571.3|60556.3|60573.5|60558.5|60575.2|60559.2|60565.1|60548.1|425
1609308300000|2020-12-30 06:05:00|60573.6|60558.6|60577.2|60562.2|60582.4|60564.3|60568.6|60551.4|423
1609308600000|2020-12-30 06:10:00|60577.3|60562.3|60581.3|60566.3|60584.6|60569.2|60575.7|60558.2|454
1609308900000|2020-12-30 06:15:00|60581.5|60566.5|60607.2|60592.2|60607.5|60592.5|60579.8|60564.8|519
1609309200000|2020-12-30 06:20:00|60607.3|60592.3|60603.1|60588.1|60620.8|60605.4|60603.1|60586.1|519
1609309500000|2020-12-30 06:25:00|60603.3|60588.3|60604.5|60589.5|60607.9|60592.9|60597.1|60582.1|481
1609309800000|2020-12-30 06:30:00|60604.4|60589.4|60609.9|60594.9|60613|60598|60599|60584|426
1609310100000|2020-12-30 06:35:00|60610|60595|60606|60591|60610.2|60595.2|60602.3|60587.3|357
1609310400000|2020-12-30 06:40:00|60606.2|60591.2|60603.7|60588.7|60610.2|60595.2|60602.8|60587.8|375
1609310700000|2020-12-30 06:45:00|60603.6|60588.6|60604.8|60589.8|60615.5|60600.1|60601.8|60586.8|521
1609311000000|2020-12-30 06:50:00|60605.4|60590.4|60582.8|60567.8|60612|60595.8|60579.6|60564.6|536
1609311300000|2020-12-30 06:55:00|60582.6|60567.6|60584.3|60569.3|60585.5|60570.5|60572.4|60557.4|445
1609311600000|2020-12-30 07:00:00|60585.5|60570.5|60573|60558|60598.5|60583.5|60572.8|60557.8|596
1609311900000|2020-12-30 07:05:00|60573.1|60558.1|60585.4|60570.4|60586.5|60571.5|60572.4|60557.4|547
1609312200000|2020-12-30 07:10:00|60585.9|60570.9|60576|60561|60585.9|60570.9|60568.7|60553.7|571
1609312500000|2020-12-30 07:15:00|60575.8|60560.8|60583.1|60568.1|60583.1|60568.1|60565|60550|488
1609312800000|2020-12-30 07:20:00|60583.2|60568.2|60570.8|60555.8|60586.4|60571.4|60568.2|60553.2|495
1609313100000|2020-12-30 07:25:00|60570.5|60555.5|60570.1|60555.1|60573.1|60558.1|60567.7|60552.7|421
1609313400000|2020-12-30 07:30:00|60567.4|60552.4|60585.3|60570.3|60586|60571|60566.9|60551.9|688
1609313700000|2020-12-30 07:35:00|60585.1|60570.1|60609.2|60594.2|60614.4|60599.4|60581|60566|685
1609314000000|2020-12-30 07:40:00|60608.8|60593.8|60617.5|60602.5|60618.5|60603.5|60600.4|60585.4|604
1609314300000|2020-12-30 07:45:00|60617.4|60602.4|60600.6|60585.6|60622.5|60607.5|60595|60580|590
1609314600000|2020-12-30 07:50:00|60599.9|60584.9|60623.4|60608.4|60623.9|60608.9|60598.9|60583.9|478
1609314900000|2020-12-30 07:55:00|60623.7|60608.7|60660.7|60645.7|60667.9|60652.9|60623|60608|856
1609315200000|2020-12-30 08:00:00|60656.5|60641.5|60667.4|60652.4|60689.7|60674.7|60643.1|60628.1|903
1609315500000|2020-12-30 08:05:00|60665.5|60650.5|60714.5|60699.5|60716.4|60701.4|60663.6|60648.6|865
1609315800000|2020-12-30 08:10:00|60714.9|60699.9|60688.8|60673.8|60715.5|60700.5|60674.7|60659.7|815
1609316100000|2020-12-30 08:15:00|60689.2|60674.2|60695.7|60680.7|60711.4|60696.4|60689|60674|696
1609316400000|2020-12-30 08:20:00|60695.4|60680.4|60720.9|60705.9|60727.8|60712.8|60691.7|60676.7|750
1609316700000|2020-12-30 08:25:00|60721.8|60706.8|60682.1|60667.1|60723.8|60708.8|60681.7|60666.7|783
1609317000000|2020-12-30 08:30:00|60682.3|60667.3|60696.5|60681.5|60704.5|60689.5|60679.7|60664.7|751
1609317300000|2020-12-30 08:35:00|60696.4|60681.4|60688.7|60673.7|60698.5|60683.5|60677.1|60662.1|724
1609317600000|2020-12-30 08:40:00|60688.6|60673.6|60686.5|60671.5|60696.4|60681.4|60680.5|60665.5|645
1609317900000|2020-12-30 08:45:00|60686.4|60671.4|60688.9|60673.9|60696.2|60681.2|60674.4|60659.4|720
1609318200000|2020-12-30 08:50:00|60689.3|60674.3|60693.2|60678.2|60694.1|60679.1|60682.8|60667.8|624
1609318500000|2020-12-30 08:55:00|60693.4|60678.4|60689.3|60674.3|60701.4|60686.4|60683.4|60668.4|728
1609318800000|2020-12-30 09:00:00|60687.7|60672.7|60700.8|60685.8|60707.3|60692.3|60687.7|60672.7|682
1609319100000|2020-12-30 09:05:00|60699.9|60684.9|60676.2|60661.2|60701.8|60686.8|60674.1|60659.1|655
1609319400000|2020-12-30 09:10:00|60676|60661|60686.8|60671.8|60696.1|60681.1|60672.6|60657.6|716
1609319700000|2020-12-30 09:15:00|60687.1|60672.1|60692.1|60677.1|60696.8|60681.8|60681.4|60666.4|592
1609320000000|2020-12-30 09:20:00|60691.6|60676.6|60690|60675|60695.8|60680.8|60683.8|60668.8|612
1609320300000|2020-12-30 09:25:00|60690.1|60675.1|60691|60676|60698|60683|60684.2|60669.2|557
1609320600000|2020-12-30 09:30:00|60690.9|60675.9|60684.9|60669.9|60699.8|60684.8|60683.9|60668.9|638
1609320900000|2020-12-30 09:35:00|60684.4|60669.4|60646.9|60631.9|60696.3|60681.3|60644|60629|700
1609321200000|2020-12-30 09:40:00|60647.9|60632.9|60639.4|60624.4|60654.6|60639.6|60624.4|60609.4|779
1609321500000|2020-12-30 09:45:00|60639.3|60624.3|60636.9|60621.9|60643.5|60628.5|60630.6|60615.6|702
1609321800000|2020-12-30 09:50:00|60636.7|60621.7|60638.6|60623.6|60640.6|60625.6|60628.6|60613.6|587
1609322100000|2020-12-30 09:55:00|60638.5|60623.5|60641.3|60626.3|60650.1|60635.1|60636.4|60621.4|545
1609322400000|2020-12-30 10:00:00|60642.1|60627.1|60637.4|60622.4|60647.9|60632.9|60635.4|60620.4|615
1609322700000|2020-12-30 10:05:00|60637.5|60622.5|60644.7|60629.7|60649.1|60634.1|60636.2|60621.2|540
1609323000000|2020-12-30 10:10:00|60644.6|60629.6|60620.4|60605.4|60647|60632|60620|60605|609
1609323300000|2020-12-30 10:15:00|60620.9|60605.9|60612.5|60597.5|60629.8|60614.8|60601.5|60586.5|680
1609323600000|2020-12-30 10:20:00|60611.2|60596.2|60597.3|60582.3|60611.2|60596.2|60593.2|60578.2|664
1609323900000|2020-12-30 10:25:00|60597.8|60582.8|60587.4|60572.4|60598.5|60583.5|60586.6|60571.6|587
1609324200000|2020-12-30 10:30:00|60587.3|60572.3|60583|60568|60590.9|60575.9|60574.5|60559.5|604
1609324500000|2020-12-30 10:35:00|60582.9|60567.9|60571.9|60556.9|60582.9|60567.9|60563|60548|698
1609324800000|2020-12-30 10:40:00|60572.1|60557.1|60578|60563|60586.7|60571.7|60569.2|60554.2|679
1609325100000|2020-12-30 10:45:00|60577.6|60562.6|60604.8|60589.8|60612.5|60597.5|60576.5|60561.5|724
1609325400000|2020-12-30 10:50:00|60604.6|60589.6|60592.8|60577.8|60613.5|60598.5|60592.3|60577.3|653
1609325700000|2020-12-30 10:55:00|60592.6|60577.6|60591.7|60576.7|60604.6|60589.6|60563.2|60548.2|792
1609326000000|2020-12-30 11:00:00|60591.6|60576.6|60599.7|60584.7|60604.1|60589.1|60585.9|60570.9|718
1609326300000|2020-12-30 11:05:00|60599.4|60584.4|60610.7|60595.7|60621.4|60606.4|60596.2|60581.2|655
1609326600000|2020-12-30 11:10:00|60610.2|60595.2|60627.9|60612.9|60628.4|60613.4|60604|60589|699
1609326900000|2020-12-30 11:15:00|60632.3|60617.3|60641.4|60626.4|60652.5|60637.5|60628.1|60613.1|764
1609327200000|2020-12-30 11:20:00|60642.5|60627.5|60648.9|60633.9|60648.9|60633.9|60633.8|60618.8|635
1609327500000|2020-12-30 11:25:00|60648.8|60633.8|60646.7|60631.7|60654.2|60639.2|60637.7|60622.7|596
1609327800000|2020-12-30 11:30:00|60646.9|60631.9|60631.8|60616.8|60651.6|60636.6|60630.9|60615.9|628
1609328100000|2020-12-30 11:35:00|60631.6|60616.6|60634.1|60619.1|60644.6|60629.6|60625.1|60610.1|563
1609328400000|2020-12-30 11:40:00|60633.6|60618.6|60623.4|60608.4|60639.8|60624.8|60621.6|60606.6|517
1609328700000|2020-12-30 11:45:00|60623.6|60608.6|60632.5|60617.5|60632.5|60617.5|60610.5|60595.5|566
1609329000000|2020-12-30 11:50:00|60632.1|60617.1|60625.7|60610.7|60637.6|60622.6|60623.1|60608.1|596
1609329300000|2020-12-30 11:55:00|60626|60611|60619.6|60604.6|60634.4|60619.4|60618.5|60603.5|657
1609329600000|2020-12-30 12:00:00|60618.5|60603.5|60626|60611|60632.5|60617.5|60612.7|60597.7|653
1609329900000|2020-12-30 12:05:00|60625.9|60610.9|60616.1|60601.1|60631.4|60616.4|60613.1|60598.1|647
1609330200000|2020-12-30 12:10:00|60616.7|60601.7|60618.4|60603.4|60621.9|60606.9|60609|60594|635
1609330500000|2020-12-30 12:15:00|60618.6|60603.6|60607.3|60592.3|60621.8|60606.8|60597.6|60582.6|659
1609330800000|2020-12-30 12:20:00|60608|60593|60585.7|60570.7|60611.8|60596.8|60584.2|60569.2|686
1609331100000|2020-12-30 12:25:00|60585.5|60570.5|60596.9|60581.9|60601|60586|60582.3|60567.3|679
1609331400000|2020-12-30 12:30:00|60596.2|60581.2|60608.1|60593.1|60608.8|60593.8|60582.7|60567.7|657
1609331700000|2020-12-30 12:35:00|60608.3|60593.3|60603.9|60588.9|60610.3|60595.3|60590.9|60575.9|655
1609332000000|2020-12-30 12:40:00|60603.6|60588.6|60587|60572|60603.9|60588.9|60586|60571|584
1609332300000|2020-12-30 12:45:00|60586.9|60571.9|60570.2|60555.2|60598.9|60583.9|60563.7|60548.7|689
1609332600000|2020-12-30 12:50:00|60570|60555|60564.2|60549.2|60580.4|60565.4|60563.7|60548.7|691
1609332900000|2020-12-30 12:55:00|60563.8|60548.8|60538.5|60523.5|60566.8|60551.8|60519.1|60504.1|1004
1609333200000|2020-12-30 13:00:00|60537.9|60522.9|60556.4|60541.4|60563.4|60548.4|60537.1|60522.1|841
1609333500000|2020-12-30 13:05:00|60556.9|60541.9|60560.3|60545.3|60568.2|60553.2|60552.3|60537.3|742
1609333800000|2020-12-30 13:10:00|60560.5|60545.5|60586.1|60571.1|60586.2|60571.2|60550.3|60535.3|801
1609334100000|2020-12-30 13:15:00|60590.2|60575.2|60562.9|60547.9|60590.7|60575.7|60560.1|60545.1|759
1609334400000|2020-12-30 13:20:00|60561.9|60546.9|60544.9|60529.9|60565.3|60550.3|60541.4|60526.4|764
1609334700000|2020-12-30 13:25:00|60544.4|60529.4|60552.6|60537.6|60557.1|60542.1|60541.6|60526.6|596
1609335000000|2020-12-30 13:30:00|60550.2|60535.2|60569.1|60554.1|60570.7|60555.7|60539.9|60524.9|750
1609335300000|2020-12-30 13:35:00|60569.2|60554.2|60595.2|60580.2|60604|60589|60567.3|60552.3|805
1609335600000|2020-12-30 13:40:00|60595|60580|60556.6|60541.6|60600.8|60585.8|60549.9|60534.9|780
1609335900000|2020-12-30 13:45:00|60556.5|60541.5|60550.2|60535.2|60567.6|60552.6|60549.8|60534.8|686
1609336200000|2020-12-30 13:50:00|60549.9|60534.9|60557.2|60542.2|60565.1|60550.1|60549.4|60534.4|632
1609336500000|2020-12-30 13:55:00|60556.9|60541.9|60530.3|60515.3|60557.3|60542.3|60529.8|60514.8|731
1609336800000|2020-12-30 14:00:00|60530.6|60515.6|60465.8|60450.8|60533.3|60518.3|60444.4|60425.5|1020
1609337100000|2020-12-30 14:05:00|60466|60451|60457.4|60442.4|60478.9|60463.9|60437.9|60422.9|912
1609337400000|2020-12-30 14:10:00|60457.6|60442.6|60522.4|60507.4|60539.8|60524.8|60456|60441|920
1609337700000|2020-12-30 14:15:00|60522.3|60507.3|60546.5|60531.5|60554.9|60539.9|60514.9|60499.9|870
1609338000000|2020-12-30 14:20:00|60544.8|60529.8|60586.3|60571.3|60586.6|60571.6|60544.8|60529.8|896
1609338300000|2020-12-30 14:25:00|60586|60571|60619.4|60604.4|60628|60613|60578.2|60563.2|914
1609338600000|2020-12-30 14:30:00|60619.6|60604.6|60591.6|60576.6|60623.1|60608.1|60580.2|60565.2|944
1609338900000|2020-12-30 14:35:00|60591.1|60576.1|60582.7|60567.7|60612.3|60597.3|60581.2|60566.2|818
1609339200000|2020-12-30 14:40:00|60583.2|60568.2|60596.8|60581.8|60615.4|60600.4|60583.1|60568.1|790
1609339500000|2020-12-30 14:45:00|60596.2|60581.2|60566.7|60551.7|60614.1|60599.1|60563.7|60548.7|825
1609339800000|2020-12-30 14:50:00|60567.9|60552.9|60536.6|60521.6|60567.9|60552.9|60533.5|60518.5|939
1609340100000|2020-12-30 14:55:00|60536.5|60521.5|60500.4|60485.4|60543.8|60528.8|60492.1|60477.1|906
1609340400000|2020-12-30 15:00:00|60500.3|60485.3|60511.1|60496.1|60515.4|60500.4|60464.1|60444.1|968
1609340700000|2020-12-30 15:05:00|60511.2|60496.2|60527.1|60512.1|60529.7|60514.7|60508.9|60493.9|877
1609341000000|2020-12-30 15:10:00|60526.3|60511.3|60552.9|60537.9|60556.2|60541.2|60523.6|60508.6|838
1609341300000|2020-12-30 15:15:00|60551.6|60536.6|60554.8|60539.8|60574.9|60559.9|60543.3|60528.3|907
1609341600000|2020-12-30 15:20:00|60554.5|60539.5|60563.9|60548.9|60563.9|60548.9|60543.8|60528.8|792
1609341900000|2020-12-30 15:25:00|60563.7|60548.7|60565.3|60550.3|60577.5|60562.5|60559.6|60544.6|768
1609342200000|2020-12-30 15:30:00|60565.7|60550.7|60532.5|60517.5|60568.1|60553.1|60530.1|60515.1|803
1609342500000|2020-12-30 15:35:00|60532.4|60517.4|60523.4|60508.4|60544.6|60529.6|60502.7|60487.7|859
1609342800000|2020-12-30 15:40:00|60523.8|60508.8|60524|60509|60531.3|60516.3|60503.7|60488.7|798
1609343100000|2020-12-30 15:45:00|60524.7|60509.7|60494.3|60479.3|60545.4|60530.4|60490.8|60475.8|841
1609343400000|2020-12-30 15:50:00|60494.2|60479.2|60543.8|60528.8|60551.9|60536.9|60475.7|60460.7|985
1609343700000|2020-12-30 15:55:00|60543.9|60528.9|60481.6|60466.6|60544|60529|60472.8|60457.8|1044
1609344000000|2020-12-30 16:00:00|60480.6|60465.6|60513.8|60498.8|60518.2|60503.2|60473.1|60458.1|917
1609344300000|2020-12-30 16:05:00|60513.4|60498.4|60493.3|60478.3|60517.1|60502.1|60490.6|60475.6|786
1609344600000|2020-12-30 16:10:00|60493.8|60478.8|60518|60503|60518|60503|60487.6|60472.6|720
1609344900000|2020-12-30 16:15:00|60519.4|60504.4|60545.2|60530.2|60551.3|60533.6|60512.9|60497.9|859
1609345200000|2020-12-30 16:20:00|60545.1|60530.1|60550.3|60535.3|60567.1|60552.1|60543.2|60528.2|809
1609345500000|2020-12-30 16:25:00|60550.2|60535.2|60569.7|60554.7|60571.5|60555.4|60546.3|60530.4|816
1609345800000|2020-12-30 16:30:00|60569.8|60554.8|60558.4|60543.4|60569.8|60554.8|60542.8|60527.8|825
1609346100000|2020-12-30 16:35:00|60558.9|60543.9|60583.8|60568.8|60584.8|60569.5|60558.3|60542.7|795
1609346400000|2020-12-30 16:40:00|60583.9|60568.9|60564.3|60549.3|60591.4|60574.4|60558.6|60543.6|714
1609346700000|2020-12-30 16:45:00|60562.7|60547.7|60576.7|60561.7|60579.4|60564.4|60561.5|60544.6|641
1609347000000|2020-12-30 16:50:00|60576.2|60561.2|60577.8|60562.8|60594.4|60579.4|60570.6|60555.6|685
1609347300000|2020-12-30 16:55:00|60578.1|60563.1|60596|60581|60600.6|60585.2|60573.6|60558.6|701
1609347600000|2020-12-30 17:00:00|60595.6|60580.6|60585.2|60570.2|60595.6|60580.6|60575.5|60560.5|683
1609347900000|2020-12-30 17:05:00|60584.9|60569.9|60575.5|60560.5|60585.3|60570.3|60565.7|60550.7|593
1609348200000|2020-12-30 17:10:00|60574.6|60559.6|60577.4|60562.4|60582.2|60567.2|60566|60551|663
1609348500000|2020-12-30 17:15:00|60579.7|60564.7|60605.4|60590.4|60607.9|60592.9|60579.2|60564.2|577
1609348800000|2020-12-30 17:20:00|60605|60590|60582.1|60567.1|60605.1|60590.1|60579.6|60564.6|555
1609349100000|2020-12-30 17:25:00|60583.2|60568.2|60580.8|60565.8|60583.7|60568.7|60569.4|60554.4|530
1609349400000|2020-12-30 17:30:00|60580.5|60565.5|60568.4|60553.4|60581.3|60566.3|60565.2|60550.2|531
1609349700000|2020-12-30 17:35:00|60568.7|60553.7|60562.5|60547.5|60573|60558|60556.6|60541.6|556
1609350000000|2020-12-30 17:40:00|60563.1|60548.1|60558.6|60543.6|60568.1|60553.1|60556.4|60541.4|495
1609350300000|2020-12-30 17:45:00|60559|60544|60563.4|60548.4|60574.1|60559.1|60555.8|60540.8|541
1609350600000|2020-12-30 17:50:00|60560.8|60545.8|60559.1|60544.1|60566.1|60551.1|60555.1|60540.1|525
1609350900000|2020-12-30 17:55:00|60559.4|60544.4|60546.3|60531.3|60566.7|60547.2|60545|60530|568
1609351200000|2020-12-30 18:00:00|60546.7|60531.7|60565.4|60550.4|60570|60555|60545.7|60528.4|685
1609351500000|2020-12-30 18:05:00|60563.8|60548.8|60564.5|60549.5|60567.6|60552.6|60560.4|60545.4|491
1609351800000|2020-12-30 18:10:00|60564.4|60549.4|60561.5|60546.5|60566|60551|60558.7|60543.7|360
1609352100000|2020-12-30 18:15:00|60562.6|60547.6|60558.2|60543.2|60564.1|60549.1|60549.6|60534.6|426
1609352400000|2020-12-30 18:20:00|60558.1|60543.1|60562|60547|60564.5|60549.5|60556|60541|416
1609352700000|2020-12-30 18:25:00|60562.1|60547.1|60551.6|60536.6|60563.9|60548.9|60550.3|60535.3|464
1609353000000|2020-12-30 18:30:00|60551.5|60536.5|60556.7|60541.7|60569.6|60554.6|60550.7|60535.7|641
1609353300000|2020-12-30 18:35:00|60556.8|60541.8|60554.1|60539.1|60557|60542|60547.7|60532.7|395
1609353600000|2020-12-30 18:40:00|60554.7|60539.7|60550.9|60535.9|60558.9|60543.9|60550|60535|492
1609353900000|2020-12-30 18:45:00|60550.7|60535.7|60558.4|60543.4|60559.1|60544.1|60550.7|60535.7|429
1609354200000|2020-12-30 18:50:00|60558.3|60543.3|60548.7|60533.7|60562.6|60547.6|60548|60533|486
1609354500000|2020-12-30 18:55:00|60548.6|60533.6|60542.6|60527.6|60555.4|60540.4|60540.6|60525.6|484
1609354800000|2020-12-30 19:00:00|60542.5|60527.5|60532.6|60517.6|60543|60528|60532.3|60517|562
1609355100000|2020-12-30 19:05:00|60532.9|60517.9|60549.9|60534.9|60550.7|60535.7|60527.9|60512.9|566
1609355400000|2020-12-30 19:10:00|60549.8|60534.8|60552.2|60537.2|60560.9|60545.9|60547|60532|470
1609355700000|2020-12-30 19:15:00|60552.1|60537.1|60565.2|60545.2|60569.4|60554.4|60550.1|60535.1|540
1609356000000|2020-12-30 19:20:00|60564.1|60544.1|60564.1|60544.1|60566.5|60547|60558.1|60538.8|449
1609356300000|2020-12-30 19:25:00|60564|60544|60564|60549|60567.6|60552.6|60557.9|60542.5|453
1609356600000|2020-12-30 19:30:00|60563.6|60548.6|60593.7|60578.7|60599.8|60581.2|60563.6|60548.6|581
1609356900000|2020-12-30 19:35:00|60593.5|60578.5|60578|60563|60605.7|60588.9|60577.5|60562.5|643
1609357200000|2020-12-30 19:40:00|60577.9|60562.9|60567|60552|60578|60563|60563.4|60548.4|530
1609357500000|2020-12-30 19:45:00|60567.6|60552.6|60567.2|60552.2|60576.3|60561.3|60564.4|60549.4|454
1609357800000|2020-12-30 19:50:00|60567.3|60552.3|60567.5|60552.5|60575.4|60560.4|60566.2|60551.2|391
1609358100000|2020-12-30 19:55:00|60567.4|60552.4|60560.3|60545.3|60567.8|60552.8|60543.3|60528.3|709
1609358400000|2020-12-30 20:00:00|60558.2|60543.2|60545.4|60530.4|60558.2|60543.2|60537.6|60522.6|601
1609358700000|2020-12-30 20:05:00|60545.6|60530.6|60542.8|60527.8|60548.7|60533.7|60540.3|60525.3|386
1609359000000|2020-12-30 20:10:00|60542.9|60527.9|60539.9|60524.9|60552|60537|60539.9|60524.9|421
1609359300000|2020-12-30 20:15:00|60538.5|60523.5|60535.6|60520.6|60538.5|60523.5|60528|60513|417
1609359600000|2020-12-30 20:20:00|60535.4|60520.4|60538|60523|60540.4|60525.4|60534.7|60519.7|405
1609359900000|2020-12-30 20:25:00|60538.2|60523.2|60532.8|60517.8|60538.4|60523.4|60527|60512|465
1609360200000|2020-12-30 20:30:00|60532|60517|60527.4|60512.4|60532|60517|60526.3|60511.3|335
1609360500000|2020-12-30 20:35:00|60527.3|60512.3|60527.9|60512.9|60531.4|60516.4|60525|60510|348
1609360800000|2020-12-30 20:40:00|60528.3|60513.3|60529|60514|60531.6|60516.6|60526.4|60511.4|343
1609361100000|2020-12-30 20:45:00|60530.1|60515.1|60543.1|60528.1|60543.9|60528.9|60526.4|60511.4|475
1609361400000|2020-12-30 20:50:00|60542.9|60527.9|60545.5|60530.5|60550.1|60535.1|60539.2|60524.2|497
1609361700000|2020-12-30 20:55:00|60546.2|60531.2|60546.9|60531.9|60559.6|60544.6|60546.2|60531.2|724
1609362000000|2020-12-30 21:00:00|60547.1|60532.1|60527.8|60512.8|60550.6|60535.6|60527.6|60512.6|576
1609362300000|2020-12-30 21:05:00|60528.2|60513.2|60513.4|60498.4|60528.3|60513.3|60511.1|60496.1|337
1609362600000|2020-12-30 21:10:00|60513.7|60498.7|60519.7|60504.7|60528.9|60512.8|60512.6|60497.6|335
1609362900000|2020-12-30 21:15:00|60519.9|60504.9|60524.6|60509.6|60526.9|60511.3|60514.6|60499.6|297
1609363200000|2020-12-30 21:20:00|60524.7|60509.7|60523.4|60508.4|60529.6|60513.3|60522|60506.7|270
1609363500000|2020-12-30 21:25:00|60523.5|60508.5|60534|60519|60535.4|60520.4|60519.3|60503.7|260
1609363800000|2020-12-30 21:30:00|60533.5|60518.5|60532.2|60512.2|60534.9|60519.9|60526.3|60509.3|253
1609364100000|2020-12-30 21:35:00|60532|60512|60517.4|60502.4|60532.7|60514.8|60515.8|60497.5|296
1609364400000|2020-12-30 21:40:00|60517.3|60502.3|60514.4|60499.4|60523.1|60504.6|60514.4|60496.2|218
1609364700000|2020-12-30 21:45:00|60514.8|60499.8|60512|60497|60518.9|60501.2|60508.7|60491.3|299
1609365000000|2020-12-30 21:50:00|60514.9|60494.9|60510.2|60490.2|60520.4|60502.7|60507.7|60487.6|363
1609365300000|2020-12-30 21:55:00|60509.7|60489.7|60535.4|60482.5|60537|60489.8|60499.3|60451.6|452
1609365600000|2020-12-30 22:00:00|60533.9|60485.7|60554.1|60497.3|60554.2|60503.7|60527.3|60477.7|51
1609365900000|2020-12-30 22:05:00|60553|60491.4|60553.5|60505.7|60566|60510.4|60537.6|60485|146
1609366200000|2020-12-30 22:10:00|60554.8|60504.5|60549.9|60480.7|60562.2|60509.3|60545.1|60474|180
1609366500000|2020-12-30 22:15:00|60557.8|60480.9|60526.2|60481.9|60557.8|60486.1|60520.4|60471.6|178
1609366800000|2020-12-30 22:20:00|60522.7|60481.1|60533.9|60484|60564.5|60509.2|60521.6|60460.1|340
1609367100000|2020-12-30 22:25:00|60531.1|60485.2|60547.2|60494.3|60564.4|60506.4|60520.4|60484.4|158
1609367400000|2020-12-30 22:30:00|60546|60495.4|60543|60502.8|60553.6|60512.8|60532.2|60494|194
1609367700000|2020-12-30 22:35:00|60538.8|60505.8|60534.2|60482.7|60545.8|60508.2|60527.3|60478.9|247
1609368000000|2020-12-30 22:40:00|60532.9|60481.7|60528.2|60492.2|60554.3|60506.9|60524.7|60477.5|392
1609368300000|2020-12-30 22:45:00|60528.1|60492.8|60537.5|60488.5|60541.1|60500.8|60522.5|60485.6|374
1609368600000|2020-12-30 22:50:00|60537.1|60489.7|60531.2|60486.9|60542.3|60499.6|60523.8|60477.8|338
1609368900000|2020-12-30 22:55:00|60529.8|60487.4|60536.6|60488.9|60539.8|60498.8|60524.1|60480.9|285
1609369200000|2020-12-30 23:00:00|60527.6|60491.5|60512.6|60485.1|60536.5|60491.5|60509.3|60474.1|707
1609369500000|2020-12-30 23:05:00|60512.9|60484.8|60508.9|60488.9|60517.8|60490.1|60504.8|60482|344
1609369800000|2020-12-30 23:10:00|60509|60489|60491|60471|60513.9|60489.6|60490.9|60467.8|368
1609370100000|2020-12-30 23:15:00|60491.4|60471.4|60490.6|60469.9|60496.5|60472.1|60487.4|60465|372
1609370400000|2020-12-30 23:20:00|60491|60470.1|60491.4|60471.4|60493.3|60473.3|60487.8|60465|297
1609370700000|2020-12-30 23:25:00|60490.7|60470.7|60502.5|60482.5|60502.8|60482.8|60490.7|60470.7|336
1609371000000|2020-12-30 23:30:00|60500.8|60480.8|60499.9|60479.9|60506.1|60487.5|60497.8|60478.7|352
1609371300000|2020-12-30 23:35:00|60500.1|60480.1|60507.2|60487.2|60511.1|60490.8|60499.1|60479.1|328
1609371600000|2020-12-30 23:40:00|60507.1|60487.1|60506.7|60486.7|60513.5|60493.5|60503.1|60483.1|364
1609371900000|2020-12-30 23:45:00|60506.9|60486.9|60508.1|60488.1|60510.3|60490.3|60505.9|60485.9|346
1609372200000|2020-12-30 23:50:00|60507.3|60487.3|60508.5|60488.5|60510.9|60491.9|60506.5|60486.5|327
1609372500000|2020-12-30 23:55:00|60508.9|60488.9|60512.8|60492.8|60520.5|60496.3|60505.9|60486.6|441
1609372800000|2020-12-31 00:00:00|60512.7|60492.7|60524.2|60504.2|60533.9|60512.6|60509.4|60490.4|440
1609373100000|2020-12-31 00:05:00|60524.3|60504.3|60524|60504|60533.4|60513.4|60521.7|60501.7|457
1609373400000|2020-12-31 00:10:00|60523.5|60503.5|60521|60501|60532.2|60509.5|60518.8|60498.8|390
1609373700000|2020-12-31 00:15:00|60521.2|60501.2|60513.9|60493.9|60529.1|60508.4|60511.1|60492.1|486
1609374000000|2020-12-31 00:20:00|60514|60494|60520.5|60500.5|60526.1|60506.1|60509.3|60489.3|479
1609374300000|2020-12-31 00:25:00|60520.3|60500.3|60502.9|60482.9|60520.9|60500.9|60502|60482|574
1609374600000|2020-12-31 00:30:00|60503.3|60483.3|60480.1|60460.1|60503.3|60483.3|60475.5|60455.5|635
1609374900000|2020-12-31 00:35:00|60480.4|60460.4|60481.6|60461.6|60483.5|60463.5|60469.5|60449.5|566
1609375200000|2020-12-31 00:40:00|60481.9|60461.9|60490.2|60470.2|60493.2|60473.2|60479.6|60459.6|497
1609375500000|2020-12-31 00:45:00|60490.4|60470.4|60486.7|60466.7|60492|60472|60481.5|60461.5|464
1609375800000|2020-12-31 00:50:00|60486.8|60466.8|60476.5|60456.5|60488.6|60468.6|60471.3|60451.3|592
1609376100000|2020-12-31 00:55:00|60476.2|60456.2|60475.7|60455.7|60476.2|60456.2|60466.4|60446.4|504
1609376400000|2020-12-31 01:00:00|60475.5|60455.5|60475.2|60455.2|60486.2|60466.2|60469.9|60449.9|658
1609376700000|2020-12-31 01:05:00|60475.1|60455.1|60499|60479|60499.3|60479.3|60462.6|60442.6|728
1609377000000|2020-12-31 01:10:00|60498.6|60478.6|60494.4|60474.4|60504.7|60484.7|60488.4|60468.4|784
1609377300000|2020-12-31 01:15:00|60494.3|60474.3|60481.6|60461.6|60495.5|60475.5|60478.3|60458.3|776
1609377600000|2020-12-31 01:20:00|60481.7|60461.7|60492.9|60472.9|60496.7|60476.7|60481.7|60461.7|735
1609377900000|2020-12-31 01:25:00|60492.7|60472.7|60507.3|60487.3|60510.7|60490.7|60490.4|60470.4|610
1609378200000|2020-12-31 01:30:00|60507.6|60487.6|60499.7|60479.7|60512.7|60492.7|60497.5|60477.5|572
1609378500000|2020-12-31 01:35:00|60499.5|60479.5|60499|60479|60503.4|60483.4|60492.1|60472.1|482
1609378800000|2020-12-31 01:40:00|60499.1|60479.1|60499.4|60479.4|60501.4|60481.4|60490.1|60470.1|609
1609379100000|2020-12-31 01:45:00|60499.8|60479.8|60486.7|60466.7|60501.3|60481.1|60482|60462|609
1609379400000|2020-12-31 01:50:00|60487.1|60467.1|60476.7|60456.7|60489.7|60469.7|60473.1|60453.1|593
1609379700000|2020-12-31 01:55:00|60476.6|60456.6|60475|60455|60480.8|60460.8|60473.3|60453.3|566
1609380000000|2020-12-31 02:00:00|60475.1|60455.1|60471.9|60451.9|60479.5|60459.5|60471.4|60451.4|754
1609380300000|2020-12-31 02:05:00|60471.7|60451.7|60466.1|60446.1|60472.5|60452.5|60461.7|60441.7|783
1609380600000|2020-12-31 02:10:00|60466|60446|60475.1|60455.1|60477.5|60457.5|60464.9|60444.9|696
1609380900000|2020-12-31 02:15:00|60475|60455|60463.3|60443.3|60479.3|60459.3|60462.6|60442.6|703
1609381200000|2020-12-31 02:20:00|60463.9|60443.9|60468.4|60448.4|60472.4|60452.4|60462.3|60442.3|667
1609381500000|2020-12-31 02:25:00|60468.2|60448.2|60469.5|60449.5|60471.8|60451.8|60463.2|60443.2|318
1609381800000|2020-12-31 02:30:00|60469.4|60449.4|60471.7|60451.7|60474.8|60454.8|60469.4|60449.4|478
1609382100000|2020-12-31 02:35:00|60471.8|60451.8|60482.6|60462.6|60483.8|60463.8|60471.2|60451.2|727
1609382400000|2020-12-31 02:40:00|60482.7|60462.7|60493.5|60473.5|60499.2|60479.2|60480.9|60460.9|712
1609382700000|2020-12-31 02:45:00|60493.4|60473.4|60565.3|60543.5|60574.7|60553.8|60493.3|60473.3|1002
1609383000000|2020-12-31 02:50:00|60565.7|60544|60573.7|60553.7|60578.7|60558.7|60556.8|60536.8|936
1609383300000|2020-12-31 02:55:00|60573.6|60553.6|60559.1|60539.1|60580|60559.7|60557.2|60537.2|882
1609383600000|2020-12-31 03:00:00|60559.5|60539.5|60543|60523|60559.5|60539.5|60542.2|60522.2|733
1609383900000|2020-12-31 03:05:00|60542.9|60522.9|60551.2|60531.2|60555.5|60535.5|60539.7|60519.7|720
1609384200000|2020-12-31 03:10:00|60551.8|60531.8|60562.8|60542.8|60563.1|60543.1|60547.5|60527.5|634
1609384500000|2020-12-31 03:15:00|60562.6|60542.6|60558.9|60538.9|60567.1|60547.1|60552.7|60532.7|772
1609384800000|2020-12-31 03:20:00|60559.1|60539.1|60568.5|60548.5|60575.5|60555.5|60559.1|60539.1|692
1609385100000|2020-12-31 03:25:00|60568.6|60548.6|60545.2|60525.2|60570.9|60550.9|60545.2|60525.2|556
1609385400000|2020-12-31 03:30:00|60545.4|60525.4|60546.4|60526.4|60559.9|60539.9|60541.1|60521.1|524
1609385700000|2020-12-31 03:35:00|60546.5|60526.5|60549.9|60529.9|60555.1|60535.1|60545.2|60525.2|485
1609386000000|2020-12-31 03:40:00|60549.8|60529.8|60551|60531|60554.7|60534.7|60542.9|60522.9|453
1609386300000|2020-12-31 03:45:00|60550.7|60530.7|60546.7|60526.7|60551.8|60531.8|60541.3|60521.3|449
1609386600000|2020-12-31 03:50:00|60546.6|60526.6|60540.4|60520.4|60549.8|60528.2|60538.2|60518.2|434
1609386900000|2020-12-31 03:55:00|60540.6|60520.6|60551|60531|60554.2|60534|60535.2|60515.2|563
1609387200000|2020-12-31 04:00:00|60551.2|60531.2|60564.7|60544.7|60565.7|60545.7|60549.6|60529.6|450
1609387500000|2020-12-31 04:05:00|60564.6|60544.6|60562.8|60542.8|60567.9|60547.7|60557.9|60537.9|417
1609387800000|2020-12-31 04:10:00|60562.1|60542.1|60561.1|60541.1|60569.4|60549.4|60558.1|60538.1|387
1609388100000|2020-12-31 04:15:00|60561|60541|60551.5|60531.5|60565.1|60542.6|60550.2|60530.2|389
1609388400000|2020-12-31 04:20:00|60550.5|60530.5|60556.6|60536.6|60558.9|60538.9|60550.2|60530.2|424
1609388700000|2020-12-31 04:25:00|60556.5|60536.5|60559.9|60539.9|60562|60542|60550.4|60530.4|422
1609389000000|2020-12-31 04:30:00|60560.5|60540.4|60564.1|60544.1|60566.5|60546.5|60556.9|60536.9|396
1609389300000|2020-12-31 04:35:00|60563.5|60543.5|60566.9|60546.9|60569.5|60549.5|60559.2|60539.2|337
1609389600000|2020-12-31 04:40:00|60566.7|60546.7|60574.5|60554.5|60576.4|60556.2|60565.3|60545.3|381
1609389900000|2020-12-31 04:45:00|60574.6|60554.6|60577.8|60557.8|60579.6|60559.1|60571.9|60551.9|321
1609390200000|2020-12-31 04:50:00|60577.5|60557.5|60574.3|60554.3|60578.8|60558.8|60569.9|60549.9|406
1609390500000|2020-12-31 04:55:00|60574.4|60554.4|60571.1|60551.1|60581.5|60557.2|60570.2|60550.2|304
1609390800000|2020-12-31 05:00:00|60571.6|60551.6|60572.2|60552.2|60580.7|60560.5|60568.3|60548.3|342
1609391100000|2020-12-31 05:05:00|60572|60552|60564.1|60544.1|60573.2|60553.2|60561.5|60541.5|326
1609391400000|2020-12-31 05:10:00|60565.1|60544.3|60554.7|60534.7|60566.2|60549.1|60550.1|60530.1|396
1609391700000|2020-12-31 05:15:00|60554.9|60534.9|60551.1|60531.1|60554.9|60534.9|60543.4|60523.4|353
1609392000000|2020-12-31 05:20:00|60549.4|60529.4|60542.7|60522.7|60551.8|60531.8|60541.1|60521.1|465
1609392300000|2020-12-31 05:25:00|60542.5|60522.5|60539.9|60519.9|60549.4|60529.4|60538.2|60518.2|400
1609392600000|2020-12-31 05:30:00|60539.7|60519.7|60525.6|60505.6|60544|60520|60523.4|60503.4|458
1609392900000|2020-12-31 05:35:00|60525.5|60505.5|60522.4|60502.4|60529.3|60511.2|60520|60500.5|325
1609393200000|2020-12-31 05:40:00|60522.5|60502.5|60533.1|60513.1|60540.3|60520.3|60521.2|60502.5|356
1609393500000|2020-12-31 05:45:00|60534.1|60514.1|60534.8|60519.8|60541.1|60520.6|60529.7|60512.3|359
1609393800000|2020-12-31 05:50:00|60534.9|60519.9|60534.5|60514.5|60539|60520|60526.4|60506.4|345
1609394100000|2020-12-31 05:55:00|60534|60514|60555.1|60540.1|60558|60541|60533.8|60513.8|535
1609394400000|2020-12-31 06:00:00|60554.8|60539.8|60551.3|60536.3|60558|60539.8|60548.1|60528.6|409
1609394700000|2020-12-31 06:05:00|60550.7|60535.7|60551.7|60536.7|60559.2|60541.7|60550.2|60532.5|401
1609395000000|2020-12-31 06:10:00|60552.3|60537.3|60560.6|60545.6|60566.4|60551.4|60551|60536|421
1609395300000|2020-12-31 06:15:00|60560.7|60545.7|60568.4|60553.4|60572.3|60557.3|60560.7|60545.7|462
1609395600000|2020-12-31 06:20:00|60568.3|60553.3|60568|60553|60572.5|60557.5|60562.9|60547.9|368
1609395900000|2020-12-31 06:25:00|60568.1|60553.1|60540.4|60525.4|60568.2|60553.2|60539.6|60522.8|561
1609396200000|2020-12-31 06:30:00|60540.5|60525.5|60542.7|60527.7|60550.8|60535.8|60539.8|60524.8|381
1609396500000|2020-12-31 06:35:00|60543.1|60528.1|60546.1|60531.1|60551|60536|60543.1|60523.9|387
1609396800000|2020-12-31 06:40:00|60546.4|60531.4|60552.8|60537.8|60555.3|60540.3|60536.9|60520.4|429
1609397100000|2020-12-31 06:45:00|60552.6|60537.6|60541.5|60526.5|60552.8|60537.8|60533.2|60518.2|472
1609397400000|2020-12-31 06:50:00|60540.8|60525.8|60556.9|60541.9|60558.7|60543.7|60540.8|60525.8|435
1609397700000|2020-12-31 06:55:00|60557|60542|60544.9|60529.9|60557.1|60542.1|60543.7|60528.7|384
1609398000000|2020-12-31 07:00:00|60544.7|60529.7|60512.2|60497.2|60547.4|60532.4|60511.9|60496.9|626
1609398300000|2020-12-31 07:05:00|60512.3|60497.3|60511.7|60496.7|60517.3|60502.3|60501.7|60486.7|556
1609398600000|2020-12-31 07:10:00|60511.8|60496.8|60522.2|60507.2|60541|60526|60511.1|60496.1|511
1609398900000|2020-12-31 07:15:00|60521.3|60506.3|60498|60483|60526.9|60511.9|60497.9|60482.9|544
1609399200000|2020-12-31 07:20:00|60498.6|60483.6|60490.9|60475.9|60507.3|60492.3|60484.5|60469.5|610
1609399500000|2020-12-31 07:25:00|60490.3|60475.3|60500.9|60485.9|60505.2|60490.2|60485.8|60470.8|574
1609399800000|2020-12-31 07:30:00|60501.1|60486.1|60494|60479|60509.5|60494.5|60493.5|60478.5|531
1609400100000|2020-12-31 07:35:00|60493.9|60478.9|60518.7|60503.7|60519.4|60504.4|60493.3|60478.3|633
1609400400000|2020-12-31 07:40:00|60518.5|60503.5|60511|60496|60520|60505|60507.7|60492.7|603
1609400700000|2020-12-31 07:45:00|60511.2|60496.2|60519.3|60504.3|60526.7|60511.7|60509.4|60494.4|516
1609401000000|2020-12-31 07:50:00|60518.6|60503.6|60505.4|60490.4|60526.5|60511.5|60503.8|60488.8|587
1609401300000|2020-12-31 07:55:00|60504.8|60489.8|60515|60500|60527.3|60512.3|60489|60474|842
1609401600000|2020-12-31 08:00:00|60516.2|60501.2|60509.7|60494.7|60533|60518|60497.3|60482.3|756
1609401900000|2020-12-31 08:05:00|60509.9|60494.9|60525.7|60510.7|60527|60512|60501.9|60486.9|565
1609402200000|2020-12-31 08:10:00|60525|60510|60528.7|60513.7|60546.8|60531.8|60521.3|60506.3|576
1609402500000|2020-12-31 08:15:00|60528.6|60513.6|60534.7|60519.7|60537.7|60522.7|60517.6|60502.6|558
1609402800000|2020-12-31 08:20:00|60534.8|60519.8|60545|60530|60548.1|60533.1|60532.4|60517.4|579
1609403100000|2020-12-31 08:25:00|60545.1|60530.1|60546.2|60531.2|60561|60546|60539.8|60524.8|618
1609403400000|2020-12-31 08:30:00|60545.6|60530.6|60497.6|60482.6|60546.9|60531.9|60492.1|60477.1|740
1609403700000|2020-12-31 08:35:00|60497.5|60482.5|60543.5|60528.5|60546.1|60531.1|60481.8|60466.8|873
1609404000000|2020-12-31 08:40:00|60543|60528|60543.3|60528.3|60554.1|60539.1|60531.4|60516.4|819
1609404300000|2020-12-31 08:45:00|60543.4|60528.4|60508.5|60493.5|60544.8|60529.8|60508.1|60493.1|763
1609404600000|2020-12-31 08:50:00|60508.6|60493.6|60504.4|60489.4|60510.4|60495.4|60477.3|60462.3|779
1609404900000|2020-12-31 08:55:00|60504.8|60489.8|60494|60479|60522.9|60507.9|60483.5|60468.5|800
1609405200000|2020-12-31 09:00:00|60493.9|60478.9|60508.1|60493.1|60511.3|60496.3|60493.4|60478.4|675
1609405500000|2020-12-31 09:05:00|60508|60493|60547.8|60532.8|60549.6|60534.6|60506.8|60491.8|762
1609405800000|2020-12-31 09:10:00|60548.5|60533.5|60560.5|60545.5|60564.2|60549.2|60535.7|60520.7|858
1609406100000|2020-12-31 09:15:00|60561.1|60546.1|60582.3|60567.3|60608.4|60593.4|60560|60545|798
1609406400000|2020-12-31 09:20:00|60582.2|60567.2|60603|60588|60606.2|60591.2|60579.6|60564.6|699
1609406700000|2020-12-31 09:25:00|60602.9|60587.9|60577.2|60562.2|60608.5|60593.5|60574.3|60559.3|644
1609407000000|2020-12-31 09:30:00|60577.4|60562.4|60599.9|60584.9|60600|60585|60570.4|60555.4|687
1609407300000|2020-12-31 09:35:00|60599.8|60584.8|60564.8|60549.8|60600|60585|60564.5|60549.5|642
1609407600000|2020-12-31 09:40:00|60565.1|60550.1|60547.4|60532.4|60567|60552|60527|60512|690
1609407900000|2020-12-31 09:45:00|60546.6|60531.6|60535.8|60520.8|60551.7|60536.7|60525|60510|650
1609408200000|2020-12-31 09:50:00|60536|60521|60547.5|60532.5|60555|60540|60510.4|60495.4|766
1609408500000|2020-12-31 09:55:00|60547.2|60532.2|60600.4|60585.4|60611.2|60596.2|60545.2|60530.2|1035
1609408800000|2020-12-31 10:00:00|60600.1|60585.1|60567.8|60552.8|60605.3|60590.3|60557.1|60542.1|822
1609409100000|2020-12-31 10:05:00|60567.6|60552.6|60587.9|60572.9|60588.6|60573.6|60565.3|60550.3|584
1609409400000|2020-12-31 10:10:00|60588|60573|60577.2|60562.2|60592.2|60577.2|60573.4|60558.4|665
1609409700000|2020-12-31 10:15:00|60576.8|60561.8|60562.2|60547.2|60580.4|60565.4|60553.7|60538.7|699
1609410000000|2020-12-31 10:20:00|60562.3|60547.3|60583.8|60568.8|60592.4|60577.4|60559.4|60544.4|669
1609410300000|2020-12-31 10:25:00|60582.1|60567.1|60592|60577|60597.2|60582.2|60579.2|60564.2|762
1609410600000|2020-12-31 10:30:00|60591.9|60576.9|60569.6|60554.6|60597.8|60582.8|60563.7|60548.7|736
1609410900000|2020-12-31 10:35:00|60574.6|60559.6|60583.6|60568.6|60583.8|60568.8|60562|60547|675
1609411200000|2020-12-31 10:40:00|60586.9|60571.9|60592.2|60577.2|60595.1|60580.1|60572|60557|598
1609411500000|2020-12-31 10:45:00|60593.2|60578.2|60594.9|60579.9|60622.1|60607.1|60589.5|60574.5|881
1609411800000|2020-12-31 10:50:00|60594.5|60579.5|60592.5|60577.5|60597.8|60582.8|60581.5|60566.5|620
1609412100000|2020-12-31 10:55:00|60592.7|60577.7|60597.3|60582.3|60615.1|60600.1|60587.2|60572.2|708
1609412400000|2020-12-31 11:00:00|60598.7|60583.7|60587.7|60572.7|60613.1|60598.1|60587.7|60572.7|625
1609412700000|2020-12-31 11:05:00|60588.9|60573.9|60592.6|60577.6|60606.4|60591.4|60583.6|60568.6|677
1609413000000|2020-12-31 11:10:00|60592.7|60577.7|60591.9|60576.9|60598.4|60583.4|60585.4|60570.4|597
1609413300000|2020-12-31 11:15:00|60592.5|60577.5|60594.4|60579.4|60614.2|60599.2|60592.5|60577.5|627
1609413600000|2020-12-31 11:20:00|60594.8|60579.8|60562.9|60547.9|60597.6|60582.6|60559.5|60544.5|558
1609413900000|2020-12-31 11:25:00|60562.8|60547.8|60561.8|60546.8|60570.3|60555.3|60556.5|60541.5|534
1609414200000|2020-12-31 11:30:00|60562.3|60547.3|60584.7|60569.7|60592.1|60577.1|60559.9|60544.9|572
1609414500000|2020-12-31 11:35:00|60584.3|60569.3|60607.3|60592.3|60608.8|60593.8|60581.6|60566.6|576
1609414800000|2020-12-31 11:40:00|60606.8|60591.8|60606.7|60591.7|60609.3|60594.3|60597|60582|564
1609415100000|2020-12-31 11:45:00|60606.8|60591.8|60633.9|60618.9|60639.2|60624.2|60603.9|60588.9|644
1609415400000|2020-12-31 11:50:00|60634.1|60619.1|60643.9|60628.9|60661.6|60646.6|60628.5|60613.5|777
1609415700000|2020-12-31 11:55:00|60643.4|60628.4|60620.4|60605.4|60644|60629|60615.6|60600.6|739
1609416000000|2020-12-31 12:00:00|60620.7|60605.7|60609.3|60594.3|60629|60614|60602.6|60587.6|651
1609416300000|2020-12-31 12:05:00|60609.2|60594.2|60605.8|60590.8|60611.3|60596.3|60589.3|60574.3|622
1609416600000|2020-12-31 12:10:00|60605.7|60590.7|60618.3|60603.3|60618.7|60603.7|60596.5|60581.5|539
1609416900000|2020-12-31 12:15:00|60618.7|60603.7|60636.5|60621.5|60646|60631|60613.7|60598.7|650
1609417200000|2020-12-31 12:20:00|60636.4|60621.4|60650.7|60635.7|60652.7|60637.7|60629.4|60614.4|579
1609417500000|2020-12-31 12:25:00|60651.6|60636.6|60663.6|60648.6|60665.4|60650.4|60637.9|60622.9|677
1609417800000|2020-12-31 12:30:00|60663.2|60648.2|60671.8|60656.8|60673.2|60658.2|60661|60646|588
1609418100000|2020-12-31 12:35:00|60672|60657|60658.1|60643.1|60672.4|60657.4|60652.1|60637.1|515
1609418400000|2020-12-31 12:40:00|60658.5|60643.5|60650.4|60635.4|60670.8|60655.8|60649.5|60634.5|700
1609418700000|2020-12-31 12:45:00|60651.7|60636.7|60662.1|60647.1|60662.4|60647.4|60643|60628|697
1609419000000|2020-12-31 12:50:00|60663.8|60648.8|60696.8|60681.8|60696.8|60681.8|60657.2|60642.2|668
1609419300000|2020-12-31 12:55:00|60697.1|60682.1|60641.3|60626.3|60702.2|60687.2|60639.8|60624.8|798
1609419600000|2020-12-31 13:00:00|60642|60627|60654.1|60639.1|60679|60664|60642|60627|751
1609419900000|2020-12-31 13:05:00|60653.9|60638.9|60635.3|60620.3|60657.3|60642.3|60630.9|60615.9|664
1609420200000|2020-12-31 13:10:00|60635.8|60620.8|60645|60630|60655.6|60640.6|60631.5|60614.9|681
1609420500000|2020-12-31 13:15:00|60645.1|60630.1|60615.8|60600.8|60647.7|60632.4|60615.8|60600.8|718
1609420800000|2020-12-31 13:20:00|60615.5|60600.5|60610.1|60595.1|60635.1|60620.1|60609.3|60594.3|716
1609421100000|2020-12-31 13:25:00|60610|60595|60608.4|60579.5|60620.5|60605.5|60599.1|60579.5|745
1609421400000|2020-12-31 13:30:00|60604.4|60584.4|60597.7|60582.7|60616.1|60597.8|60594.3|60576.7|678
1609421700000|2020-12-31 13:35:00|60597.8|60582.8|60583.6|60568.6|60600.4|60585.4|60582|60567|638
1609422000000|2020-12-31 13:40:00|60585.7|60570.7|60578|60563|60597.7|60582.7|60576.3|60561.3|695
1609422300000|2020-12-31 13:45:00|60577.4|60562.4|60586.6|60571.6|60593.8|60577.3|60573.6|60557.6|612
1609422600000|2020-12-31 13:50:00|60587|60572|60602.4|60587.4|60602.4|60587.4|60565.3|60547.7|627
1609422900000|2020-12-31 13:55:00|60601.4|60586.4|60580.4|60565.4|60605.8|60590.8|60579.9|60564.9|659
1609423200000|2020-12-31 14:00:00|60577.7|60562.7|60603|60583|60611.6|60592.2|60577|60562|768
1609423500000|2020-12-31 14:05:00|60602.9|60582.9|60591.1|60576.1|60603.4|60583.4|60577.7|60560.7|635
1609423800000|2020-12-31 14:10:00|60591.2|60576.2|60600.6|60585.6|60606.4|60590.6|60586.6|60571.6|557
1609424100000|2020-12-31 14:15:00|60600.4|60585.4|60589.7|60574.7|60605.8|60588.4|60584.4|60568.9|559
1609424400000|2020-12-31 14:20:00|60589.3|60574.3|60618.9|60603.9|60619.4|60604.4|60589|60574|589
1609424700000|2020-12-31 14:25:00|60619.4|60604.4|60601.7|60586.7|60621.4|60604.9|60597.9|60582.9|638
1609425000000|2020-12-31 14:30:00|60602|60587|60639.1|60619.1|60640.5|60625.5|60601.5|60586.5|706
1609425300000|2020-12-31 14:35:00|60639.4|60619.4|60660.7|60640.7|60662.7|60647.2|60631.4|60616.4|797
1609425600000|2020-12-31 14:40:00|60660.6|60640.6|60654.3|60639.3|60665.8|60649.8|60646.4|60627.9|756
1609425900000|2020-12-31 14:45:00|60654|60639|60639.1|60624.1|60659.5|60644.5|60636.7|60620.4|734
1609426200000|2020-12-31 14:50:00|60639.9|60624.9|60646.8|60626.8|60656.9|60641.9|60635.3|60620|727
1609426500000|2020-12-31 14:55:00|60643.6|60628.6|60652.4|60637.4|60673.5|60658.5|60636.8|60619.9|792
1609426800000|2020-12-31 15:00:00|60652.8|60637.8|60656.7|60641.7|60671.5|60656.5|60645.5|60628|812
1609427100000|2020-12-31 15:05:00|60657.5|60642.5|60666.2|60646.2|60674.4|60654.9|60647.1|60632.1|744
1609427400000|2020-12-31 15:10:00|60666.3|60646.3|60691.8|60671.8|60692.3|60672.3|60666.2|60646.2|766
1609427700000|2020-12-31 15:15:00|60691.7|60671.7|60719.2|60699.2|60731.8|60711.8|60691.2|60671.2|834
1609428000000|2020-12-31 15:20:00|60718.5|60698.5|60688.2|60668.2|60718.6|60700.6|60675.7|60655.7|816
1609428300000|2020-12-31 15:25:00|60687.7|60667.7|60705.2|60685.2|60705.9|60685.9|60684.7|60664.7|683
1609428600000|2020-12-31 15:30:00|60705.4|60685.4|60735|60715|60740.6|60720.6|60702.9|60682.9|785
1609428900000|2020-12-31 15:35:00|60734.8|60714.8|60770.5|60750.5|60782|60762|60728.6|60710.6|889
1609429200000|2020-12-31 15:40:00|60770.6|60750.6|60820.3|60800.3|60844.9|60824.9|60763.7|60743.7|974
1609429500000|2020-12-31 15:45:00|60816.7|60796.7|60856.5|60836.5|60868.6|60848.6|60814.3|60794.3|992
1609429800000|2020-12-31 15:50:00|60857.1|60837.1|60855.9|60835.9|60858.2|60838.2|60804.8|60784.8|1032
1609430100000|2020-12-31 15:55:00|60856.6|60836.6|60824.8|60809.8|60879.6|60864.6|60815.9|60800.9|1104
1609430400000|2020-12-31 16:00:00|60822.8|60807.8|60832.5|60817.5|60852.2|60837.2|60820.7|60805.7|1028
1609430700000|2020-12-31 16:05:00|60836|60821|60809.4|60789.4|60843.6|60828.6|60809.1|60789.1|876
1609431000000|2020-12-31 16:10:00|60810.3|60790.3|60843.8|60828.8|60856.6|60841.6|60807.1|60790.3|944
1609431300000|2020-12-31 16:15:00|60843.2|60828.2|60848.9|60833.9|60861.3|60846.3|60836.7|60821.7|725
1609431600000|2020-12-31 16:20:00|60848.8|60833.8|60839.5|60824.5|60874|60859|60838.8|60823.8|745
1609431900000|2020-12-31 16:25:00|60838.6|60823.6|60855.5|60840.5|60865.9|60850.9|60817.4|60802.4|811
1609432200000|2020-12-31 16:30:00|60855.8|60840.8|60860.2|60845.2|60865.8|60850.8|60838.2|60823.2|829
1609432500000|2020-12-31 16:35:00|60860|60845|60846.3|60831.3|60862.8|60847.8|60844.2|60829.2|706
1609432800000|2020-12-31 16:40:00|60846.4|60831.4|60878.8|60863.8|60878.8|60863.8|60821.2|60806.2|771
1609433100000|2020-12-31 16:45:00|60877.6|60862.6|60877.3|60862.3|60896.2|60881.2|60874.7|60859.7|797
1609433400000|2020-12-31 16:50:00|60877.7|60862.7|60882.3|60867.3|60888.8|60873.8|60873.7|60858.7|629
1609433700000|2020-12-31 16:55:00|60883.1|60868.1|60850.3|60835.3|60884.8|60869.8|60847.9|60832.9|649
1609434000000|2020-12-31 17:00:00|60850.4|60835.4|60835.8|60820.8|60853.5|60838.5|60827.3|60812.3|756
1609434300000|2020-12-31 17:05:00|60836|60821|60873.9|60858.9|60876.4|60861.4|60836|60821|679
1609434600000|2020-12-31 17:10:00|60873.5|60858.5|60856.6|60841.6|60884.1|60869.1|60855.4|60840.4|671
1609434900000|2020-12-31 17:15:00|60856.7|60841.7|60853.6|60838.6|60857.7|60842.7|60846.8|60831.8|558
1609435200000|2020-12-31 17:20:00|60853.7|60838.7|60852.4|60837.4|60862.6|60847.6|60846.2|60831.2|654
1609435500000|2020-12-31 17:25:00|60852.7|60837.7|60856.7|60841.7|60858.9|60843.9|60848.3|60833.3|577
1609435800000|2020-12-31 17:30:00|60857.6|60842.6|60870.4|60855.4|60874.7|60859.7|60851.1|60836.1|608
1609436100000|2020-12-31 17:35:00|60871.8|60856.8|60877.2|60862.2|60883.7|60868.7|60863.5|60848.5|611
1609436400000|2020-12-31 17:40:00|60877.4|60862.4|60884.6|60869.6|60887.1|60872.1|60871|60856|569
1609436700000|2020-12-31 17:45:00|60884.8|60869.8|60887.2|60872.2|60887.6|60872.6|60871.9|60856.9|500
1609437000000|2020-12-31 17:50:00|60887.7|60872.7|60887.8|60872.8|60893.2|60878.2|60883.6|60868.6|513
1609437300000|2020-12-31 17:55:00|60887.7|60872.7|60877.7|60862.7|60893.8|60878.8|60837.5|60822.5|798
1609437600000|2020-12-31 18:00:00|60877.9|60862.9|60887.6|60872.6|60894.7|60879.7|60862.3|60847.3|612
1609437900000|2020-12-31 18:05:00|60887.5|60872.5|60870.7|60855.7|60887.9|60872.9|60860.2|60845.2|530
1609438200000|2020-12-31 18:10:00|60870.5|60855.5|60867.3|60847.3|60879.3|60864.3|60864.8|60846.7|449
1609438500000|2020-12-31 18:15:00|60867.7|60847.7|60888.6|60873.6|60898.5|60879.4|60867.7|60847.7|605
1609438800000|2020-12-31 18:20:00|60888.8|60873.8|60905.3|60890.3|60906.2|60891.2|60883.5|60868.5|594
1609439100000|2020-12-31 18:25:00|60904.7|60889.7|60895.8|60880.8|60912.8|60897.8|60890.2|60875.2|560
1609439400000|2020-12-31 18:30:00|60896.2|60881.2|60903.1|60888.1|60906|60891|60894.6|60879.6|516
1609439700000|2020-12-31 18:35:00|60904.2|60889.2|60912.3|60897.3|60925.2|60910.2|60902.4|60887.4|551
1609440000000|2020-12-31 18:40:00|60911.9|60896.9|60915.8|60900.8|60920.5|60905.5|60910.1|60895.1|507
1609440300000|2020-12-31 18:45:00|60915.7|60900.7|60937.8|60922.8|60939.6|60924.6|60915.6|60900.6|550
1609440600000|2020-12-31 18:50:00|60937.6|60922.6|60920.3|60905.3|60940.9|60925.9|60918|60903|379
1609440900000|2020-12-31 18:55:00|60920.2|60905.2|60926.2|60911.2|60932.2|60917.2|60916.3|60901.3|479
1609441200000|2020-12-31 19:00:00|60926.1|60911.1|60921.4|60906.4|60958.2|60938.2|60921.1|60906.1|646
1609441500000|2020-12-31 19:05:00|60922.6|60907.6|60921.1|60906.1|60924.3|60909.3|60919|60904|429
1609441800000|2020-12-31 19:10:00|60921.3|60906.3|60923.1|60908.1|60928.7|60913.7|60921|60906|430
1609442100000|2020-12-31 19:15:00|60923|60908|60917.1|60902.1|60926.9|60911.9|60916.1|60901.1|516
1609442400000|2020-12-31 19:20:00|60917.2|60902.2|60922.1|60907.1|60925.3|60910.3|60912.4|60897.4|441
1609442700000|2020-12-31 19:25:00|60922.2|60907.2|60914.2|60899.2|60922.2|60907.2|60912.1|60897.1|353
1609443000000|2020-12-31 19:30:00|60914.3|60899.3|60908.8|60893.8|60917.1|60902.1|60900.5|60885.5|405
1609443300000|2020-12-31 19:35:00|60908.9|60893.9|60900.9|60885.9|60911.4|60896.4|60900.3|60885.3|316
1609443600000|2020-12-31 19:40:00|60901.1|60886.1|60903.6|60888.6|60909.3|60894.3|60899.8|60884.8|360
1609443900000|2020-12-31 19:45:00|60903.8|60888.8|60924.9|60909.9|60924.9|60909.9|60903.3|60888.3|452
1609444200000|2020-12-31 19:50:00|60926.1|60911.1|60942.5|60927.5|60952.5|60937.5|60922.1|60907.1|536
1609444500000|2020-12-31 19:55:00|60942.2|60927.2|60966.2|60951.2|60970|60955|60942.2|60927.2|684
1609444800000|2020-12-31 20:00:00|60966|60951|60947|60932|60967.9|60952.6|60947|60932|479
1609445100000|2020-12-31 20:05:00|60947.6|60932.6|60939|60924|60950.2|60935.2|60938.7|60923.7|311
1609445400000|2020-12-31 20:10:00|60938.9|60923.9|60942.2|60927.2|60943.4|60928.4|60934.5|60918.3|353
1609445700000|2020-12-31 20:15:00|60942.5|60927.5|60938.4|60923.4|60943.8|60928.4|60933|60918|469
1609446000000|2020-12-31 20:20:00|60938.2|60923.2|60930.8|60915.8|60943.5|60926.8|60928.1|60913.1|446
1609446300000|2020-12-31 20:25:00|60931|60916|60933.7|60918.7|60935.5|60918.9|60928.6|60912.5|373
1609446600000|2020-12-31 20:30:00|60933.8|60918.8|60926.6|60911.6|60936.2|60921.2|60925|60910|372
1609446900000|2020-12-31 20:35:00|60926.5|60911.5|60925.1|60910.1|60926.9|60911.9|60914.6|60899.6|503
1609447200000|2020-12-31 20:40:00|60925.2|60910.2|60934|60919|60937.2|60920.2|60921.8|60906.8|352
1609447500000|2020-12-31 20:45:00|60934.1|60919.1|60944.2|60929.2|60949.6|60934.5|60933.8|60918.8|400
1609447800000|2020-12-31 20:50:00|60944.6|60929.6|60935.6|60920.6|60946.8|60929.7|60931.2|60915.7|566
1609448100000|2020-12-31 20:55:00|60935.7|60920.7|60932.2|60917.2|60940.2|60924.2|60924|60907.7|683
1609448400000|2020-12-31 21:00:00|60935|60920|60915.5|60895.5|60941.1|60926.1|60914.9|60894.9|586
1609448700000|2020-12-31 21:05:00|60915.4|60895.4|60904.2|60884.2|60917.1|60897.1|60902.8|60882.3|355
1609449000000|2020-12-31 21:10:00|60906|60886|60867.4|60847.4|60915.2|60895.2|60862.6|60842.6|487
1609449300000|2020-12-31 21:15:00|60875.3|60855.3|60892.5|60872.5|60893.3|60873.3|60864.9|60844.9|234
1609449600000|2020-12-31 21:20:00|60891.7|60871.7|60909.6|60889.6|60910.4|60893.2|60891.7|60871.7|248
1609449900000|2020-12-31 21:25:00|60909.7|60889.7|60909|60889|60913.8|60895.7|60897.1|60877.1|341
1609450200000|2020-12-31 21:30:00|60909.7|60889.7|60910.3|60890.3|60915.8|60895.8|60902.7|60882.7|299
1609450500000|2020-12-31 21:35:00|60910.4|60890.4|60898.7|60878.7|60916|60896|60896|60876|226
1609450800000|2020-12-31 21:40:00|60898.8|60878.8|60910.1|60890.1|60913.1|60893.1|60897.8|60877.8|195
1609451100000|2020-12-31 21:45:00|60909.9|60889.9|60917.1|60897.1|60928.7|60908.7|60904.4|60884.4|373
1609451400000|2020-12-31 21:50:00|60918.7|60898.7|60911.3|60891.3|60931|60911|60910.4|60890.4|274
1609451700000|2020-12-31 21:55:00|60914.2|60894.2|60923.5|60903.5|60951.6|60908.2|60913.6|60875|239
1609707600000|2021-01-03 21:00:00|60841|60730|60851.1|60757.5|60858|60763|60841|60730|26
1609707900000|2021-01-03 21:05:00|60856|60763|60839.5|60739.8|60861|60767.5|60835.1|60731.8|58
1609708200000|2021-01-03 21:10:00|60839.9|60734.9|60821|60738.9|60855.4|60750.6|60821|60731.4|73
1609708500000|2021-01-03 21:15:00|60825.4|60746.4|60857.5|60753.6|60859.4|60757.8|60820|60720.3|80
1609708800000|2021-01-03 21:20:00|60856.5|60779.9|60858|60754.1|60858.2|60779.9|60842.5|60734.6|55
1609709100000|2021-01-03 21:25:00|60849.4|60738.4|60857.5|60764.5|60858|60764.5|60837.5|60734.1|15
1609709400000|2021-01-03 21:30:00|60837.5|60738.3|60857.5|60753.6|60857.5|60764.5|60837.5|60734.1|4
1609709700000|2021-01-03 21:35:00|60862.5|60758|60862.5|60758|60862.5|60758|60862.5|60758|1
1609710300000|2021-01-03 21:45:00|60870.5|60764.5|60857.8|60760.4|60870.5|60764.5|60844.9|60745.8|6
1609710600000|2021-01-03 21:50:00|60862|60761|60849.9|60750.7|60865.5|60781.9|60841.5|60732.9|42
1609710900000|2021-01-03 21:55:00|60849.4|60749.7|60852.6|60771.9|60870.5|60786.3|60842.4|60736.9|34
1609711200000|2021-01-03 22:00:00|60863.5|60780.9|60885.2|60774.2|60903.1|60792.1|60838.8|60740.7|57
1609711500000|2021-01-03 22:05:00|60915.3|60804.3|60894.1|60783.1|60917.8|60806.8|60866.2|60755.2|110
1609711800000|2021-01-03 22:10:00|60878.3|60767.3|60893.2|60785.1|60901.8|60797.8|60865.6|60755.3|127
1609712100000|2021-01-03 22:15:00|60880.5|60769.5|60859.9|60761.6|60881.2|60801.2|60855.8|60752.7|215
1609712400000|2021-01-03 22:20:00|60862.3|60766.2|60871|60777.1|60875.5|60789.1|60858.7|60761.4|181
1609712700000|2021-01-03 22:25:00|60868.3|60762.3|60858.3|60752.3|60875.8|60794.7|60829|60739.5|195
1609713000000|2021-01-03 22:30:00|60857.8|60751.8|60845.7|60766.4|60897.6|60794.6|60819|60738|321
1609713300000|2021-01-03 22:35:00|60848.5|60766|60857.3|60778.2|60896.3|60811.4|60825.5|60760|276
1609713600000|2021-01-03 22:40:00|60843.6|60774.1|60845.6|60796.6|60867.9|60797.5|60828.3|60771.7|244
1609713900000|2021-01-03 22:45:00|60844.9|60794.9|60850.9|60784.4|60871|60807.1|60831.4|60776.3|132
1609714200000|2021-01-03 22:50:00|60838.1|60783.9|60853.8|60795.8|60869.7|60807.1|60831.4|60780.2|133
1609714500000|2021-01-03 22:55:00|60846.4|60793.4|60851.4|60799|60873.8|60807.6|60832.4|60788.1|229
1609714800000|2021-01-03 23:00:00|60859.5|60798.8|60854.2|60799.9|60862.7|60808.4|60812.5|60749.8|708
1609715100000|2021-01-03 23:05:00|60850.8|60800.3|60831.2|60788.3|60870.6|60812.5|60824.4|60773|711
1609715400000|2021-01-03 23:10:00|60832.6|60788.1|60815.7|60773.7|60835.7|60792.1|60812.1|60771|563
1609715700000|2021-01-03 23:15:00|60813.5|60777.3|60826.9|60794.5|60834.5|60801|60809.6|60777.3|664
1609716000000|2021-01-03 23:20:00|60825.6|60796.8|60829.8|60796.2|60841.9|60811.3|60822|60794.1|542
1609716300000|2021-01-03 23:25:00|60828|60798.4|60806.3|60778.4|60829.6|60799.4|60803.5|60773.9|576
1609716600000|2021-01-03 23:30:00|60807.8|60777.1|60785.8|60764.2|60813.6|60782.2|60783|60756.7|621
1609716900000|2021-01-03 23:35:00|60789.9|60763.6|60779.8|60754.7|60802.8|60772.5|60779|60751.7|555
1609717200000|2021-01-03 23:40:00|60782.3|60753.2|60767.8|60744.6|60789.2|60755.9|60763.2|60730.3|621
1609717500000|2021-01-03 23:45:00|60769.1|60743.6|60748.8|60725.2|60792.3|60762|60747|60714.7|745
1609717800000|2021-01-03 23:50:00|60748.3|60726.1|60751.5|60730.4|60774.9|60740|60739.5|60714.7|719
1609718100000|2021-01-03 23:55:00|60754.4|60730.3|60754.7|60731|60767.3|60738|60748.3|60723.8|652
1609718400000|2021-01-04 00:00:00|60754.6|60730.4|60793.9|60762.8|60795.3|60765.7|60754.5|60723.6|873
1609718700000|2021-01-04 00:05:00|60793|60762.3|60776.7|60746|60796.9|60764.6|60766.8|60739.3|778
1609719000000|2021-01-04 00:10:00|60777.5|60745.7|60771.4|60751.4|60778.5|60755.5|60749.6|60727.4|675
1609719300000|2021-01-04 00:15:00|60770.9|60750.9|60779.2|60758.1|60791.7|60771.2|60769.1|60746.4|657
1609719600000|2021-01-04 00:20:00|60778.6|60758.2|60782.6|60762.5|60802|60778.2|60775.7|60754.9|744
1609719900000|2021-01-04 00:25:00|60782.5|60762.9|60772.1|60752.1|60782.9|60762.9|60762.5|60740.3|640
1609720200000|2021-01-04 00:30:00|60773.4|60753.4|60793.1|60773.1|60797.3|60777.3|60772.9|60752.9|615
1609720500000|2021-01-04 00:35:00|60792.8|60772.8|60787.8|60767.8|60809.8|60787.8|60785|60764.8|637
1609720800000|2021-01-04 00:40:00|60789.5|60765.3|60794.4|60774.1|60800.9|60780.6|60788.6|60764|545
1609721100000|2021-01-04 00:45:00|60794.3|60774.2|60792|60771.5|60796.9|60776.1|60779.3|60759.1|595
1609721400000|2021-01-04 00:50:00|60790.6|60770.6|60792.8|60772.8|60802.1|60782.1|60783.9|60759.2|617
1609721700000|2021-01-04 00:55:00|60791.3|60771.3|60796.2|60776.2|60805.5|60783.2|60788.4|60762.4|628
1609722000000|2021-01-04 01:00:00|60797|60777|60791|60770.3|60800.1|60779.8|60785.5|60765.2|713
1609722300000|2021-01-04 01:05:00|60791.4|60769.5|60756.4|60736.4|60791.6|60770.9|60752|60726.7|749
1609722600000|2021-01-04 01:10:00|60755.5|60735.5|60762.4|60741.3|60766.8|60745.1|60749.3|60728.3|710
1609722900000|2021-01-04 01:15:00|60763.4|60739.2|60772.7|60751.2|60776.4|60755.2|60755.9|60735.6|634
1609723200000|2021-01-04 01:20:00|60772.4|60752.4|60764.9|60742.9|60780.1|60760.1|60762|60741.1|611
1609723500000|2021-01-04 01:25:00|60764|60744|60777.9|60757.9|60787.4|60766.4|60757.1|60736.7|658
1609723800000|2021-01-04 01:30:00|60778.7|60758.7|60789.3|60769.3|60793.5|60773.5|60770.5|60750.5|738
1609724100000|2021-01-04 01:35:00|60789.5|60769.5|60761.9|60741.9|60790.6|60770.6|60761.9|60741.9|657
1609724400000|2021-01-04 01:40:00|60762|60742|60748.3|60727.2|60763.5|60743.5|60727.5|60707.5|796
1609724700000|2021-01-04 01:45:00|60748.4|60728.8|60733.1|60713.1|60757.1|60735.9|60730|60710|751
1609725000000|2021-01-04 01:50:00|60732.7|60712.7|60740.3|60715.8|60744|60724|60722.2|60702.2|680
1609725300000|2021-01-04 01:55:00|60739.7|60716.8|60738.2|60718.2|60741.9|60721.9|60728.8|60708.5|718
1609725600000|2021-01-04 02:00:00|60738.9|60718.9|60726.2|60706.2|60747|60727|60722|60701.7|744
1609725900000|2021-01-04 02:05:00|60727|60707|60713.3|60693.3|60727|60707|60709.3|60689.3|689
1609726200000|2021-01-04 02:10:00|60713.4|60693.4|60721|60701|60726.6|60706.6|60708.3|60688.3|689
1609726500000|2021-01-04 02:15:00|60720.9|60700.9|60716|60696|60730.1|60710.1|60710.7|60690.7|703
1609726800000|2021-01-04 02:20:00|60715.8|60695.8|60744.2|60724.2|60746.1|60726.1|60715.1|60695.1|722
1609727100000|2021-01-04 02:25:00|60743|60723|60726.8|60706.8|60745.9|60725.9|60716|60696|631
1609727400000|2021-01-04 02:30:00|60726.9|60706|60719.5|60699.5|60730.3|60712.9|60708.3|60688.3|633
1609727700000|2021-01-04 02:35:00|60719|60699|60750.4|60730.4|60753.7|60733.7|60719|60698.8|620
1609728000000|2021-01-04 02:40:00|60750|60730|60740.6|60720.6|60750.7|60730.7|60734.3|60714.3|485
1609728300000|2021-01-04 02:45:00|60741.5|60721.5|60732.2|60712.2|60741.5|60721.5|60727.5|60707.5|618
1609728600000|2021-01-04 02:50:00|60732.4|60712.4|60747|60727|60750.5|60730.5|60731.6|60711.1|488
1609728900000|2021-01-04 02:55:00|60746.6|60726.6|60731.9|60711.9|60750|60730|60730|60710|525
1609729200000|2021-01-04 03:00:00|60731.4|60711.4|60748.3|60728.3|60749.3|60729.3|60724.1|60704.5|507
1609729500000|2021-01-04 03:05:00|60748.2|60728.2|60734.2|60714.2|60751.5|60731.9|60733.9|60713.9|514
1609729800000|2021-01-04 03:10:00|60734.3|60714.3|60731.2|60711.2|60737.9|60719.1|60725.9|60705.9|552
1609730100000|2021-01-04 03:15:00|60730.3|60710.3|60727.5|60707.5|60739.4|60719.4|60726.1|60706.1|473
1609730400000|2021-01-04 03:20:00|60727.8|60707.8|60725.1|60705.1|60729.9|60709.9|60713|60693|500
1609730700000|2021-01-04 03:25:00|60725.8|60705.8|60718.4|60698.4|60729.4|60709.9|60716.5|60696.5|461
1609731000000|2021-01-04 03:30:00|60715.4|60695.4|60754.1|60734.1|60757.5|60737.5|60712.6|60693.6|622
1609731300000|2021-01-04 03:35:00|60754.3|60734.3|60736.7|60716.7|60758.5|60738.5|60734.6|60714.6|549
1609731600000|2021-01-04 03:40:00|60736.4|60716.4|60730.5|60710.5|60743.4|60723.4|60727|60707|507
1609731900000|2021-01-04 03:45:00|60730.6|60710.6|60717.4|60697.4|60733.2|60713.2|60712.5|60692.5|553
1609732200000|2021-01-04 03:50:00|60717.3|60697.3|60731.7|60711.7|60733.1|60713.1|60716.9|60696.9|590
1609732500000|2021-01-04 03:55:00|60731.6|60711.6|60725.8|60710.8|60744.2|60724.2|60725.2|60706.6|485
1609732800000|2021-01-04 04:00:00|60727.2|60712.2|60741.1|60721.1|60743.1|60724.3|60726.3|60706.3|369
1609733100000|2021-01-04 04:05:00|60742.1|60722.1|60743.2|60723.2|60745.3|60725.5|60730.2|60713.1|342
1609733400000|2021-01-04 04:10:00|60743.3|60723.3|60744.7|60724.7|60748|60728.2|60737.3|60717.3|330
1609733700000|2021-01-04 04:15:00|60743.9|60723.9|60749.3|60729.3|60750.7|60732.7|60742.3|60722.3|302
1609734000000|2021-01-04 04:20:00|60749.2|60729.2|60757.7|60737.7|60761.1|60742|60747.8|60727.8|467
1609734300000|2021-01-04 04:25:00|60757.9|60737.9|60757.6|60737.6|60760.5|60740.5|60746.3|60726.3|435
1609734600000|2021-01-04 04:30:00|60757.2|60737.2|60778.5|60758.5|60779.3|60759.3|60751.6|60731.6|502
1609734900000|2021-01-04 04:35:00|60779.9|60759.9|60776.3|60756.3|60782.7|60762.7|60766.3|60745.7|561
1609735200000|2021-01-04 04:40:00|60776.2|60756.2|60767.9|60747.9|60777.8|60757.8|60764.6|60744.6|481
1609735500000|2021-01-04 04:45:00|60768.3|60748.3|60773.5|60753.5|60774.7|60754.9|60765.4|60745.4|456
1609735800000|2021-01-04 04:50:00|60773.2|60753.2|60761.2|60741.2|60776.7|60756.7|60759.9|60739.9|378
1609736100000|2021-01-04 04:55:00|60761.5|60741.5|60758.1|60738.1|60768.2|60748.2|60756.9|60736.9|417
1609736400000|2021-01-04 05:00:00|60757|60737|60761.9|60741.9|60764|60745.3|60752.5|60734.9|434
1609736700000|2021-01-04 05:05:00|60762.5|60742.5|60759.4|60739.4|60769|60750.9|60755.7|60738.3|375
1609737000000|2021-01-04 05:10:00|60759.3|60739.3|60767.4|60752.4|60767.7|60752.7|60751.4|60736.1|424
1609737300000|2021-01-04 05:15:00|60767.5|60752.5|60785.7|60765.7|60794.5|60778|60765.8|60750.8|664
1609737600000|2021-01-04 05:20:00|60781.3|60766.3|60787|60772|60788.3|60773.3|60779.5|60762.4|444
1609737900000|2021-01-04 05:25:00|60786.8|60771.8|60777.7|60762.7|60786.8|60771.8|60773.7|60757.2|381
1609738200000|2021-01-04 05:30:00|60777.4|60762.4|60766.3|60751.3|60779.6|60762.4|60762.3|60747.3|420
1609738500000|2021-01-04 05:35:00|60766.2|60751.2|60763|60748|60772.5|60753.9|60761|60743.9|403
1609738800000|2021-01-04 05:40:00|60762.9|60747.9|60769.2|60754.2|60772.7|60754.6|60759.2|60743|392
1609739100000|2021-01-04 05:45:00|60768.9|60753.9|60757.9|60742.9|60773.5|60756.9|60757.9|60742.9|443
1609739400000|2021-01-04 05:50:00|60758|60743|60752.2|60737.2|60758.9|60743.9|60750.8|60734.6|403
1609739700000|2021-01-04 05:55:00|60751.8|60736.8|60724.5|60709.5|60752|60737|60705.1|60687.8|712
1609740000000|2021-01-04 06:00:00|60727|60707|60731.2|60711.2|60737.6|60720.1|60718.2|60700.9|706
1609740300000|2021-01-04 06:05:00|60731.3|60711.3|60742.1|60727.1|60756.4|60739.2|60728.5|60711.3|674
1609740600000|2021-01-04 06:10:00|60741.9|60726.9|60771.1|60751.1|60771.1|60753.1|60734.8|60717.9|569
1609740900000|2021-01-04 06:15:00|60766.8|60751.8|60775.9|60755.9|60782.8|60764.5|60762.3|60744.3|656
1609741200000|2021-01-04 06:20:00|60775.8|60755.8|60780.7|60760.7|60793.1|60774.1|60769.1|60751.3|599
1609741500000|2021-01-04 06:25:00|60780.5|60760.5|60772.2|60757.2|60785.1|60768.6|60763.3|60747.1|645
1609741800000|2021-01-04 06:30:00|60772.1|60757.1|60758.9|60738.9|60773.1|60757.1|60754.6|60737.6|546
1609742100000|2021-01-04 06:35:00|60758.6|60738.6|60750.1|60730.1|60759.1|60741.3|60742.2|60725.2|495
1609742400000|2021-01-04 06:40:00|60747|60732|60747.4|60727.4|60750.8|60733.3|60736.2|60718.4|593
1609742700000|2021-01-04 06:45:00|60747.2|60727.2|60738.2|60718.2|60750.2|60732.9|60729.6|60712.5|618
1609743000000|2021-01-04 06:50:00|60735.8|60720.8|60733.3|60713.3|60744.1|60726.5|60731.9|60713.2|444
1609743300000|2021-01-04 06:55:00|60732.9|60712.9|60720.9|60700.9|60733.5|60716.2|60712|60695.1|614
1609743600000|2021-01-04 07:00:00|60720.5|60705.5|60709.8|60694.8|60733.1|60715|60705.7|60687.7|751
1609743900000|2021-01-04 07:05:00|60709.9|60694.9|60697.7|60677.7|60727.8|60710.7|60690.7|60671.3|673
1609744200000|2021-01-04 07:10:00|60698.5|60678.5|60684.4|60669.4|60704.5|60688.4|60668.8|60653.8|855
1609744500000|2021-01-04 07:15:00|60683.9|60668.9|60665.8|60650.8|60690.3|60675.3|60657.9|60642.9|697
1609744800000|2021-01-04 07:20:00|60665.2|60650.2|60695|60680|60700.4|60685.4|60665.2|60650.2|773
1609745100000|2021-01-04 07:25:00|60694.9|60679.9|60673.3|60658.3|60695.4|60680.4|60672.3|60657.3|563
1609745400000|2021-01-04 07:30:00|60673.9|60658.9|60669.9|60654.9|60683.9|60668.9|60667.7|60652.7|637
1609745700000|2021-01-04 07:35:00|60670|60655|60659.8|60644.8|60682.7|60667.7|60659.3|60644.3|667
1609746000000|2021-01-04 07:40:00|60660.1|60645.1|60663|60648|60671.7|60656.7|60658.1|60643.1|629
1609746300000|2021-01-04 07:45:00|60662|60647|60664.4|60649.4|60673.2|60658.2|60653.3|60638.3|703
1609746600000|2021-01-04 07:50:00|60664.2|60649.2|60710.1|60695.1|60710.1|60695.1|60664.2|60649.2|781
1609746900000|2021-01-04 07:55:00|60710.5|60695.5|60678.7|60663.7|60714.9|60699.9|60678.2|60663.2|814
1609747200000|2021-01-04 08:00:00|60680.6|60665.6|60653.7|60638.7|60688.7|60673.7|60649.5|60634.5|897
1609747500000|2021-01-04 08:05:00|60653.9|60638.9|60661.2|60646.2|60668.3|60653.3|60643.2|60628.2|882
1609747800000|2021-01-04 08:10:00|60660.8|60645.8|60653|60638|60667.2|60652.2|60643|60628|805
1609748100000|2021-01-04 08:15:00|60653.1|60638.1|60644|60629|60669.8|60654.8|60627.3|60612.3|893
1609748400000|2021-01-04 08:20:00|60643.6|60628.6|60658.2|60643.2|60666.9|60651.9|60637.7|60622.7|898
1609748700000|2021-01-04 08:25:00|60658.3|60643.3|60636.7|60621.7|60661.9|60646.9|60631.5|60616.5|798
1609749000000|2021-01-04 08:30:00|60636.6|60621.6|60612.3|60597.3|60642.7|60627.7|60594.7|60579.7|831
1609749300000|2021-01-04 08:35:00|60612.4|60597.4|60592.6|60577.6|60614.8|60599.8|60586.4|60571.4|866
1609749600000|2021-01-04 08:40:00|60592.8|60577.8|60572.8|60557.8|60598|60583|60570.5|60555.5|744
1609749900000|2021-01-04 08:45:00|60573.5|60558.5|60577.6|60562.6|60598.5|60583.5|60572.9|60557.9|764
1609750200000|2021-01-04 08:50:00|60577.4|60562.4|60589.5|60574.5|60599.5|60584.5|60575.1|60560.1|664
1609750500000|2021-01-04 08:55:00|60589.2|60574.2|60593.8|60578.8|60593.9|60578.9|60576.2|60561.2|698
1609750800000|2021-01-04 09:00:00|60593.5|60578.5|60580.5|60565.5|60603.8|60588.8|60575.5|60560.5|700
1609751100000|2021-01-04 09:05:00|60580.7|60565.7|60584.5|60569.5|60589|60574|60574.1|60559.1|701
1609751400000|2021-01-04 09:10:00|60584.4|60569.4|60588.5|60573.5|60591.1|60576.1|60571.2|60556.2|723
1609751700000|2021-01-04 09:15:00|60588.6|60573.6|60541.4|60526.4|60589.1|60574.1|60533.6|60518.6|850
1609752000000|2021-01-04 09:20:00|60541.5|60526.5|60540.7|60525.7|60543.7|60528.7|60525.3|60510.3|774
1609752300000|2021-01-04 09:25:00|60540.8|60525.8|60529.4|60514.4|60540.8|60525.8|60525.2|60510.2|696
1609752600000|2021-01-04 09:30:00|60529|60514|60521.6|60506.6|60535.7|60520.7|60521.2|60506.2|746
1609752900000|2021-01-04 09:35:00|60521.5|60506.5|60505|60490|60526.3|60511.3|60495.1|60480.1|794
1609753200000|2021-01-04 09:40:00|60504.9|60489.9|60507.2|60492.2|60510.6|60495.6|60496.2|60481.2|802
1609753500000|2021-01-04 09:45:00|60507.1|60492.1|60517.3|60502.3|60528.4|60513.4|60500.6|60485.6|815
1609753800000|2021-01-04 09:50:00|60517.8|60502.8|60534|60519|60538.9|60523.9|60517.7|60502.7|820
1609754100000|2021-01-04 09:55:00|60533.8|60518.8|60517.8|60502.8|60534.5|60519.5|60507.1|60492.1|818
1609754400000|2021-01-04 10:00:00|60516.3|60501.3|60513.9|60498.9|60523.1|60508.1|60508.2|60492.3|813
1609754700000|2021-01-04 10:05:00|60513.8|60498.8|60494.9|60479.9|60522.5|60507.5|60491.3|60476.3|822
1609755000000|2021-01-04 10:10:00|60494.7|60479.7|60485.9|60470.9|60501.6|60486.6|60483.4|60468.4|775
1609755300000|2021-01-04 10:15:00|60485.7|60470.7|60513.1|60498.1|60518.5|60503.5|60482.2|60467.2|703
1609755600000|2021-01-04 10:20:00|60512.9|60497.9|60525|60510|60528.1|60513.1|60511.8|60496.8|664
1609755900000|2021-01-04 10:25:00|60525.3|60510.3|60517.3|60502.3|60532.1|60517.1|60517.1|60502.1|647
1609756200000|2021-01-04 10:30:00|60517.2|60502.2|60526.8|60511.8|60531|60516|60509.6|60494.6|670
1609756500000|2021-01-04 10:35:00|60527.4|60512.4|60525.6|60510.6|60533.1|60518.1|60523.3|60508.3|669
1609756800000|2021-01-04 10:40:00|60526|60511|60515.2|60500.2|60528.1|60513.1|60505.3|60490.3|762
1609757100000|2021-01-04 10:45:00|60515.1|60500.1|60490.6|60475.6|60515.4|60500.4|60488.1|60473.1|646
1609757400000|2021-01-04 10:50:00|60490.2|60475.2|60523.5|60508.5|60526.8|60511.8|60489.9|60474.9|687
1609757700000|2021-01-04 10:55:00|60523.4|60508.4|60519.5|60504.5|60525.9|60510.9|60508.5|60493.5|671
1609758000000|2021-01-04 11:00:00|60519.6|60504.6|60494|60479|60520.1|60505.1|60489.1|60474.1|771
1609758300000|2021-01-04 11:05:00|60495.8|60480.8|60512.3|60497.3|60513.4|60498.4|60483.8|60468.8|618
1609758600000|2021-01-04 11:10:00|60512.4|60497.4|60498.9|60483.9|60512.4|60497.4|60496.4|60481.4|576
1609758900000|2021-01-04 11:15:00|60498.7|60483.7|60503.6|60488.6|60509.9|60494.9|60491.7|60476.7|624
1609759200000|2021-01-04 11:20:00|60503.7|60488.7|60504.7|60489.7|60513.9|60498.9|60500.8|60485.8|637
1609759500000|2021-01-04 11:25:00|60505.1|60490.1|60494.3|60479.3|60519.3|60504.3|60489.5|60474.5|668
1609759800000|2021-01-04 11:30:00|60493.7|60478.7|60503.1|60488.1|60503.5|60488.5|60485.9|60470.9|733
1609760100000|2021-01-04 11:35:00|60503.2|60488.2|60502.1|60487.1|60507.4|60492.4|60496.4|60481.4|680
1609760400000|2021-01-04 11:40:00|60501.1|60486.1|60505.2|60490.2|60513.3|60498.3|60490.5|60475.5|636
1609760700000|2021-01-04 11:45:00|60504.8|60489.8|60508.4|60493.4|60518.3|60503.3|60501.8|60486.8|757
1609761000000|2021-01-04 11:50:00|60508.3|60493.3|60496.2|60481.2|60508.5|60493.5|60494.1|60479.1|559
1609761300000|2021-01-04 11:55:00|60496.4|60481.4|60514.1|60499.1|60524.1|60509.1|60487.1|60472.1|754
1609761600000|2021-01-04 12:00:00|60514.3|60499.3|60529.1|60514.1|60544.3|60529.3|60514.3|60499.3|836
1609761900000|2021-01-04 12:05:00|60529.3|60514.3|60517.3|60502.3|60533.4|60518.4|60516.4|60501.4|776
1609762200000|2021-01-04 12:10:00|60517.1|60502.1|60509.5|60494.5|60522.5|60507.5|60506.8|60491.8|729
1609762500000|2021-01-04 12:15:00|60509.6|60494.6|60499.9|60484.9|60522.1|60507.1|60499.4|60484.4|696
1609762800000|2021-01-04 12:20:00|60499.5|60484.5|60489|60474|60499.8|60484.8|60481.8|60466.8|781
1609763100000|2021-01-04 12:25:00|60489.8|60474.8|60485.1|60470.1|60491.8|60476.8|60481.8|60466.8|638
1609763400000|2021-01-04 12:30:00|60484.8|60469.8|60494.2|60479.2|60496.8|60481.8|60481|60466|716
1609763700000|2021-01-04 12:35:00|60494.1|60479.1|60508.2|60493.2|60509.4|60494.4|60490.1|60475.1|743
1609764000000|2021-01-04 12:40:00|60508|60493|60505.1|60490.1|60509.2|60494.2|60496|60481|723
1609764300000|2021-01-04 12:45:00|60504.9|60489.9|60504.1|60489.1|60509.3|60494.3|60500.9|60485.9|594
1609764600000|2021-01-04 12:50:00|60503.6|60488.6|60497.1|60482.1|60504.2|60489.2|60485.1|60470.1|604
1609764900000|2021-01-04 12:55:00|60496.9|60481.9|60462|60447|60501.3|60486.3|60448.4|60433.4|915
1609765200000|2021-01-04 13:00:00|60461.2|60446.2|60469.8|60454.8|60470.2|60455.2|60453.7|60438.7|875
1609765500000|2021-01-04 13:05:00|60469.4|60454.4|60493.8|60478.8|60494|60479|60469|60454|819
1609765800000|2021-01-04 13:10:00|60493.9|60478.9|60501.5|60486.5|60502.3|60487.3|60486.3|60471.3|756
1609766100000|2021-01-04 13:15:00|60500.3|60485.3|60485.6|60470.6|60510.2|60495.2|60485.6|60470.6|816
1609766400000|2021-01-04 13:20:00|60482.6|60467.6|60534.2|60519.2|60535.7|60520.7|60481.8|60466.8|834
1609766700000|2021-01-04 13:25:00|60534.5|60519.5|60534.4|60519.4|60545.3|60530.3|60526.3|60511.3|782
1609767000000|2021-01-04 13:30:00|60534.6|60519.6|60519.2|60504.2|60534.6|60519.6|60511.1|60496.1|785
1609767300000|2021-01-04 13:35:00|60519.3|60504.3|60493.5|60478.5|60519.7|60504.7|60481.7|60466.7|866
1609767600000|2021-01-04 13:40:00|60493.9|60478.9|60480.7|60465.7|60504.7|60489.7|60480|60465|800
1609767900000|2021-01-04 13:45:00|60480.8|60465.8|60496.4|60481.4|60497.6|60482.6|60460.3|60445.3|897
1609768200000|2021-01-04 13:50:00|60495.7|60480.7|60517.2|60502.2|60517.7|60502.7|60488.6|60473.6|860
1609768500000|2021-01-04 13:55:00|60516.7|60501.7|60492.1|60477.1|60521.3|60506.3|60479.8|60464.8|900
1609768800000|2021-01-04 14:00:00|60488.5|60473.5|60509.1|60494.1|60513.7|60498.7|60470.1|60455.1|911
1609769100000|2021-01-04 14:05:00|60509.5|60494.5|60508.9|60493.9|60522.2|60507.2|60499.2|60484.2|851
1609769400000|2021-01-04 14:10:00|60509.3|60494.3|60499.4|60484.4|60519.6|60504.6|60483.5|60468.5|837
1609769700000|2021-01-04 14:15:00|60499.7|60484.7|60507.1|60492.1|60520.5|60505.5|60496.7|60481.7|893
1609770000000|2021-01-04 14:20:00|60507.2|60492.2|60480.9|60465.9|60508.8|60493.8|60472.5|60457.5|851
1609770300000|2021-01-04 14:25:00|60479.8|60464.8|60458.6|60443.6|60483.9|60468.9|60445.3|60430.3|849
1609770600000|2021-01-04 14:30:00|60458.5|60443.5|60498.4|60483.4|60507.6|60492.6|60451.7|60436.7|986
1609770900000|2021-01-04 14:35:00|60498.3|60483.3|60525.7|60510.7|60542.3|60527.3|60490.9|60475.9|1016
1609771200000|2021-01-04 14:40:00|60525.9|60510.9|60494.3|60479.3|60527.8|60512.8|60488.7|60473.7|858
1609771500000|2021-01-04 14:45:00|60494.1|60479.1|60501.1|60486.1|60516.5|60501.5|60473|60458|903
1609771800000|2021-01-04 14:50:00|60500.6|60485.6|60541.4|60526.4|60551|60536|60488.2|60473.2|1011
1609772100000|2021-01-04 14:55:00|60542.4|60527.4|60548|60533|60576.5|60561.5|60534.9|60519.9|996
1609772400000|2021-01-04 15:00:00|60548.5|60533.5|60576.4|60561.4|60578.1|60563.1|60540.2|60525.2|962
1609772700000|2021-01-04 15:05:00|60575.5|60560.5|60617.3|60602.3|60622.8|60607.8|60559.4|60544.4|988
1609773000000|2021-01-04 15:10:00|60617.8|60602.8|60598.8|60583.8|60627.5|60612.5|60595.8|60580.8|945
1609773300000|2021-01-04 15:15:00|60598.7|60583.7|60585.1|60570.1|60606.5|60591.5|60582.7|60567.7|857
1609773600000|2021-01-04 15:20:00|60585.3|60570.3|60613.9|60598.9|60618.3|60603.3|60585.3|60570.3|873
1609773900000|2021-01-04 15:25:00|60613.5|60598.5|60636|60621|60636|60621|60605|60590|899
1609774200000|2021-01-04 15:30:00|60637.3|60622.3|60636.4|60621.4|60665.9|60650.9|60627.1|60612.1|965
1609774500000|2021-01-04 15:35:00|60635.9|60620.9|60644.3|60629.3|60659.3|60644.3|60624.7|60609.7|948
1609774800000|2021-01-04 15:40:00|60643.9|60628.9|60636.8|60621.8|60652.9|60637.9|60631.7|60616.7|928
1609775100000|2021-01-04 15:45:00|60638.1|60623.1|60638.9|60623.9|60688.7|60673.7|60632|60617|1034
1609775400000|2021-01-04 15:50:00|60639.1|60624.1|60658.5|60643.5|60669.2|60654.2|60638.4|60623.4|1033
1609775700000|2021-01-04 15:55:00|60657.6|60642.6|60635.2|60620.2|60668|60653|60626|60611|988
1609776000000|2021-01-04 16:00:00|60634.6|60619.6|60630.8|60615.8|60641.5|60626.5|60619.7|60604.7|1001
1609776300000|2021-01-04 16:05:00|60630.9|60615.9|60645.9|60630.9|60650.2|60635.2|60622.8|60607.8|950
1609776600000|2021-01-04 16:10:00|60646|60631|60617.7|60602.7|60662.4|60647.4|60608.6|60593.6|930
1609776900000|2021-01-04 16:15:00|60617.5|60602.5|60621.4|60606.4|60632.3|60617.3|60609.8|60594.8|867
1609777200000|2021-01-04 16:20:00|60621.5|60606.5|60644.7|60629.7|60649|60634|60620.3|60605.3|779
1609777500000|2021-01-04 16:25:00|60644.2|60629.2|60656.8|60641.8|60662.3|60647.3|60635.9|60620.9|851
1609777800000|2021-01-04 16:30:00|60658.4|60643.4|60648.7|60633.7|60675.4|60660.4|60640|60625|945
1609778100000|2021-01-04 16:35:00|60648.2|60633.2|60677.4|60662.4|60679.4|60664.4|60647.4|60632.4|863
1609778400000|2021-01-04 16:40:00|60677.2|60662.2|60683|60668|60695.3|60680.3|60669.9|60654.9|831
1609778700000|2021-01-04 16:45:00|60683.3|60668.3|60681|60666|60692.8|60677.8|60670.1|60655.1|838
1609779000000|2021-01-04 16:50:00|60680.9|60665.9|60706.6|60691.6|60707.5|60692.5|60676.2|60661.2|787
1609779300000|2021-01-04 16:55:00|60706.9|60691.9|60726.4|60711.4|60733.1|60718.1|60706.6|60691.6|907
1609779600000|2021-01-04 17:00:00|60726|60711|60724.2|60709.2|60727.1|60712.1|60709.7|60694.7|930
1609779900000|2021-01-04 17:05:00|60723.1|60708.1|60709.8|60694.8|60727.4|60712.4|60709.7|60694.7|853
1609780200000|2021-01-04 17:10:00|60709.5|60694.5|60731.3|60716.3|60742.2|60727.2|60708.2|60693.2|908
1609780500000|2021-01-04 17:15:00|60731.6|60716.6|60717|60702|60740.7|60725.7|60714.8|60699.8|955
1609780800000|2021-01-04 17:20:00|60717.3|60702.3|60691.9|60676.9|60722.4|60707.4|60691.9|60676.9|956
1609781100000|2021-01-04 17:25:00|60694.8|60679.8|60696.3|60681.3|60701.4|60686.4|60691.3|60676.3|756
1609781400000|2021-01-04 17:30:00|60696.5|60681.5|60704.3|60689.3|60713.2|60698.2|60695.3|60680.3|832
1609781700000|2021-01-04 17:35:00|60703.6|60688.6|60705.9|60690.9|60709.4|60694.4|60685.1|60670.1|839
1609782000000|2021-01-04 17:40:00|60706.9|60691.9|60709|60694|60718.1|60703.1|60703.4|60688.4|858
1609782300000|2021-01-04 17:45:00|60709.2|60694.2|60743.8|60728.8|60745.4|60730.4|60709.2|60694.2|834
1609782600000|2021-01-04 17:50:00|60744|60729|60728.8|60713.8|60745|60730|60728|60713|786
1609782900000|2021-01-04 17:55:00|60729.5|60714.5|60734.6|60719.6|60740.3|60725.3|60717.5|60702.5|886
1609783200000|2021-01-04 18:00:00|60734.5|60719.5|60731.2|60716.2|60743.7|60728.7|60717.3|60702.3|857
1609783500000|2021-01-04 18:05:00|60731.5|60716.5|60766.4|60751.4|60767.8|60752.8|60726.6|60711.6|779
1609783800000|2021-01-04 18:10:00|60766.3|60751.3|60750.6|60735.6|60771.5|60756.5|60737.8|60722.8|785
1609784100000|2021-01-04 18:15:00|60750|60735|60750.8|60735.8|60752.4|60737.4|60745.5|60730.5|627
1609784400000|2021-01-04 18:20:00|60750.7|60735.7|60750.1|60735.1|60759.6|60744.6|60746.1|60731.1|648
1609784700000|2021-01-04 18:25:00|60749.3|60734.3|60749.5|60734.5|60759|60744|60746.2|60731.2|646
1609785000000|2021-01-04 18:30:00|60749.3|60734.3|60781.6|60766.6|60784.1|60769.1|60747.3|60732.3|660
1609785300000|2021-01-04 18:35:00|60781.2|60766.2|60755.9|60740.9|60783.3|60768.3|60754.9|60739.9|760
1609785600000|2021-01-04 18:40:00|60755.8|60740.8|60768.5|60753.5|60770.7|60755.7|60754.4|60739.4|589
1609785900000|2021-01-04 18:45:00|60768.7|60753.7|60773.2|60758.2|60774.7|60759.7|60764.6|60749.6|535
1609786200000|2021-01-04 18:50:00|60773.1|60758.1|60772.8|60757.8|60778.2|60763.2|60771|60756|499
1609786500000|2021-01-04 18:55:00|60772.7|60757.7|60743.4|60723.4|60774.4|60759.4|60740|60721.3|667
1609786800000|2021-01-04 19:00:00|60742.8|60722.8|60753.4|60733.4|60761.8|60741.8|60738.7|60721|759
1609787100000|2021-01-04 19:05:00|60753.5|60733.5|60775.4|60755.4|60775.4|60755.4|60751.1|60731.1|684
1609787400000|2021-01-04 19:10:00|60775|60755|60757|60737|60780.1|60760.1|60755|60735|673
1609787700000|2021-01-04 19:15:00|60756.3|60736.3|60761.8|60741.8|60765.7|60745.7|60752.6|60732.6|683
1609788000000|2021-01-04 19:20:00|60761.6|60741.6|60755.4|60735.4|60763.1|60743.1|60753.1|60734.2|652
1609788300000|2021-01-04 19:25:00|60755.3|60735.3|60757.5|60737.5|60760.5|60740.5|60754.1|60734.7|615
1609788600000|2021-01-04 19:30:00|60757.6|60737.6|60757.9|60737.9|60764.2|60744.2|60753.9|60733.9|656
1609788900000|2021-01-04 19:35:00|60757.8|60737.8|60753.2|60733.2|60764.2|60744.2|60745.9|60725.9|564
1609789200000|2021-01-04 19:40:00|60753.5|60733.5|60748.4|60728.4|60755.8|60735.8|60743|60723|554
1609789500000|2021-01-04 19:45:00|60748.5|60728.5|60749.3|60729.3|60754.6|60734.6|60744.9|60724.9|596
1609789800000|2021-01-04 19:50:00|60749.2|60729.2|60751.3|60731.3|60767.1|60747.1|60748.3|60728.3|688
1609790100000|2021-01-04 19:55:00|60750.4|60730.4|60737.7|60717.7|60761.2|60741.2|60735.5|60716.3|754
1609790400000|2021-01-04 20:00:00|60737.8|60717.8|60764.2|60744.2|60764.6|60744.6|60734.9|60717.3|664
1609790700000|2021-01-04 20:05:00|60764.4|60744.4|60771|60751|60777.9|60757.9|60756.7|60736.7|638
1609791000000|2021-01-04 20:10:00|60771.1|60751.1|60757.4|60737.4|60771.1|60751.1|60754.3|60734.3|608
1609791300000|2021-01-04 20:15:00|60757.2|60737.2|60756|60736|60765.2|60745.2|60755.8|60735.8|583
1609791600000|2021-01-04 20:20:00|60756.1|60736.1|60765.3|60745.3|60766.8|60746.8|60752.6|60732.6|452
1609791900000|2021-01-04 20:25:00|60765.1|60745.1|60770|60750|60773.9|60753.9|60760.2|60740.2|507
1609792200000|2021-01-04 20:30:00|60770.5|60750.5|60782.2|60762.2|60789.4|60769.4|60768.4|60748.4|680
1609792500000|2021-01-04 20:35:00|60782.7|60762.7|60778.8|60758.8|60791.3|60771.3|60777.9|60757.9|551
1609792800000|2021-01-04 20:40:00|60777.7|60757.7|60777|60757|60779.2|60759.2|60768|60748|482
1609793100000|2021-01-04 20:45:00|60776.7|60756.7|60786.3|60766.3|60789.6|60769.6|60766.2|60746.2|571
1609793400000|2021-01-04 20:50:00|60786.4|60766.4|60784.9|60764.9|60786.6|60766.6|60775.5|60755.5|612
1609793700000|2021-01-04 20:55:00|60785.3|60765.3|60752.8|60732.8|60788.4|60768.4|60752.2|60732.2|760
1609794000000|2021-01-04 21:00:00|60753.2|60733.2|60766|60746|60768.6|60748.6|60751|60731|543
1609794300000|2021-01-04 21:05:00|60767.1|60747.1|60782.8|60762.8|60783|60763|60759.9|60739.9|515
1609794600000|2021-01-04 21:10:00|60782.7|60762.7|60756.8|60736.8|60783.3|60763.3|60755.1|60735.1|517
1609794900000|2021-01-04 21:15:00|60756.5|60736.5|60769.9|60749.9|60770.1|60750.1|60755.5|60735.5|301
1609795200000|2021-01-04 21:20:00|60768.4|60748.4|60782.2|60762.2|60789.4|60769.4|60767.9|60747.9|373
1609795500000|2021-01-04 21:25:00|60782.8|60762.8|60789.5|60769.5|60791.3|60771.3|60779.2|60759.2|364
1609795800000|2021-01-04 21:30:00|60790.1|60770.1|60778.6|60758.6|60792.5|60772.5|60776.1|60756.1|397
1609796100000|2021-01-04 21:35:00|60778.9|60758.9|60768.9|60748.9|60779.7|60759.7|60767.1|60747.1|416
1609796400000|2021-01-04 21:40:00|60768.3|60748.3|60764.6|60744.6|60777.7|60757.7|60763.4|60743.4|440
1609796700000|2021-01-04 21:45:00|60764.5|60744.5|60752.1|60732.1|60771.3|60751.3|60751.7|60731.7|437
1609797000000|2021-01-04 21:50:00|60751.3|60731.3|60748.4|60728.4|60752.8|60732.8|60741|60721|400
1609797300000|2021-01-04 21:55:00|60747.4|60727.4|60766.7|60716.4|60766.7|60730.8|60738.1|60711.5|642
1609797600000|2021-01-04 22:00:00|60767.7|60715.4|60774.5|60708|60777.8|60729.4|60766.3|60708|47
1609797900000|2021-01-04 22:05:00|60765|60709.2|60753.5|60717.8|60800.9|60720.6|60744|60683.7|196
1609798200000|2021-01-04 22:10:00|60749.3|60708.8|60749.9|60707.9|60759.7|60723.1|60744|60702|172
1609798500000|2021-01-04 22:15:00|60749.2|60707.3|60774.9|60712.7|60786.7|60729.5|60746|60707.3|256
1609798800000|2021-01-04 22:20:00|60779.8|60712.4|60749.9|60714.3|60782.9|60725.2|60747.4|60699.4|238
1609799100000|2021-01-04 22:25:00|60756.9|60714|60753.7|60716.2|60761.8|60725.2|60747.4|60705.5|213
1609799400000|2021-01-04 22:30:00|60753.1|60718|60750.2|60715.8|60759.6|60725|60742.7|60707.6|219
1609799700000|2021-01-04 22:35:00|60749.9|60715.2|60749.5|60716.4|60753.2|60720.9|60742.3|60711.3|241
1609800000000|2021-01-04 22:40:00|60749.9|60713.5|60751.5|60722.1|60755.6|60725.7|60746.9|60713.5|213
1609800300000|2021-01-04 22:45:00|60752|60721.9|60747|60719.6|60756.5|60724.9|60746.8|60715|189
1609800600000|2021-01-04 22:50:00|60746.8|60720|60746.6|60719.7|60754.8|60723.9|60743.7|60710.7|196
1609800900000|2021-01-04 22:55:00|60748.1|60719.6|60745.4|60719.8|60758.8|60725.5|60743.8|60712.5|201
1609801200000|2021-01-04 23:00:00|60748.4|60725|60764|60732.6|60767.5|60736.6|60744.6|60717.5|444
1609801500000|2021-01-04 23:05:00|60763.2|60727.8|60756.7|60733.7|60768.4|60739.9|60754.7|60727.8|318
1609801800000|2021-01-04 23:10:00|60756.6|60734.3|60735.1|60713.6|60757.8|60736.4|60730.5|60708|382
1609802100000|2021-01-04 23:15:00|60735.4|60713.2|60735.9|60710.3|60742.9|60720.5|60730|60702|486
1609802400000|2021-01-04 23:20:00|60735.7|60710.5|60744|60715|60745.1|60721.4|60734.1|60704.4|440
1609802700000|2021-01-04 23:25:00|60744.4|60715.4|60756.1|60733.5|60762.1|60737.2|60742.2|60713.7|396
1609803000000|2021-01-04 23:30:00|60756.5|60732.5|60734.1|60713.1|60757|60734.1|60733|60710.4|463
1609803300000|2021-01-04 23:35:00|60734.2|60713.5|60736.3|60716.3|60755|60723.5|60732.9|60710.7|433
1609803600000|2021-01-04 23:40:00|60736.7|60716.2|60741.3|60720.3|60744.1|60721.3|60733.5|60711.7|484
1609803900000|2021-01-04 23:45:00|60741.5|60720.2|60741.7|60715.2|60743.3|60721.6|60731.3|60702.7|411
1609804200000|2021-01-04 23:50:00|60741.1|60719.3|60741|60720.5|60749.1|60727.6|60736.4|60710.2|420
1609804500000|2021-01-04 23:55:00|60741.3|60720.8|60735.8|60715.4|60742.9|60722.9|60733.7|60713.3|341
1609804800000|2021-01-05 00:00:00|60735.7|60715.7|60747|60727|60750.7|60729|60735.2|60715.2|621
1609805100000|2021-01-05 00:05:00|60746.9|60726.9|60745.7|60725.7|60762.9|60741.6|60744.4|60724.4|525
1609805400000|2021-01-05 00:10:00|60746.1|60726.1|60749.6|60729.3|60751.7|60731.3|60741.9|60721.9|406
1609805700000|2021-01-05 00:15:00|60750|60730|60750.5|60730.5|60755.9|60733.1|60744.9|60724.9|485
1609806000000|2021-01-05 00:20:00|60750.6|60730.6|60748.4|60726.1|60750.7|60730.6|60743.8|60719.3|406
1609806300000|2021-01-05 00:25:00|60748|60726.7|60735.3|60715.3|60748.9|60728.9|60734.9|60714.3|446
1609806600000|2021-01-05 00:30:00|60735.8|60715.8|60724.2|60704.1|60740.1|60719.8|60723.4|60703.4|439
1609806900000|2021-01-05 00:35:00|60724.3|60704.2|60723.8|60703.3|60731.9|60711.9|60721.7|60701.3|477
1609807200000|2021-01-05 00:40:00|60724.3|60704.3|60724.9|60704.9|60732.6|60712.6|60721.1|60699.4|523
1609807500000|2021-01-05 00:45:00|60725|60705|60719.9|60699.9|60730.7|60710.7|60719.9|60698.4|366
1609807800000|2021-01-05 00:50:00|60720.1|60700.1|60721.1|60701.1|60728.6|60708.6|60713.2|60693.2|586
1609808100000|2021-01-05 00:55:00|60721.4|60701.4|60718.9|60698.9|60727|60707|60716.4|60696|609
1609808400000|2021-01-05 01:00:00|60719|60699|60715.5|60695.5|60723|60703|60709.1|60689.1|704
1609808700000|2021-01-05 01:05:00|60715.4|60694.9|60709.3|60689.3|60715.4|60695.4|60704.5|60684.5|607
1609809000000|2021-01-05 01:10:00|60709.5|60689.5|60697.6|60677.6|60716|60696|60697.4|60676.2|665
1609809300000|2021-01-05 01:15:00|60698.3|60678.3|60694.6|60674.6|60707.1|60687.1|60683|60663|706
1609809600000|2021-01-05 01:20:00|60694.7|60674.7|60690.6|60670.6|60696.4|60676.4|60689.3|60669.3|517
1609809900000|2021-01-05 01:25:00|60690.7|60670.7|60686|60666|60695.6|60675.6|60684.5|60664.5|518
1609810200000|2021-01-05 01:30:00|60687.6|60667.6|60685.1|60665.1|60697.7|60677.7|60685.1|60665.1|543
1609810500000|2021-01-05 01:35:00|60685.3|60665.3|60689.4|60669.4|60696.3|60676.3|60684.6|60664.6|471
1609810800000|2021-01-05 01:40:00|60689.5|60669.5|60700.5|60680.5|60704.4|60684.4|60686.2|60666.2|496
1609811100000|2021-01-05 01:45:00|60700.8|60680.8|60704.6|60684.6|60712.2|60692.2|60699.7|60679.3|617
1609811400000|2021-01-05 01:50:00|60704.7|60684.7|60709.7|60689.7|60710.6|60690.6|60696.6|60676.6|575
1609811700000|2021-01-05 01:55:00|60710.2|60690.2|60712.8|60692.8|60714.3|60694.3|60701.9|60681.9|566
1609812000000|2021-01-05 02:00:00|60712.7|60692.7|60708.7|60688.7|60712.8|60692.8|60703.5|60683.4|559
1609812300000|2021-01-05 02:05:00|60708|60688|60709.4|60689.4|60712.9|60692.9|60707.8|60687.8|453
1609812600000|2021-01-05 02:10:00|60709.3|60689.3|60693.9|60673.9|60710.2|60690.2|60691|60671|528
1609812900000|2021-01-05 02:15:00|60694|60674|60695.3|60675.3|60699.8|60679.8|60691.2|60671.2|472
1609813200000|2021-01-05 02:20:00|60695.2|60675.2|60689.7|60669.7|60697.5|60677.5|60688.7|60668.7|418
1609813500000|2021-01-05 02:25:00|60689.6|60669.6|60673.9|60653.9|60694.8|60674.8|60673.5|60653.5|460
1609813800000|2021-01-05 02:30:00|60676|60656|60671.5|60651.5|60676.3|60656.3|60668.2|60648.2|477
1609814100000|2021-01-05 02:35:00|60671.6|60651.6|60649.2|60629.2|60673.9|60653.9|60647.5|60627.5|599
1609814400000|2021-01-05 02:40:00|60649|60629|60654|60634|60667.1|60647.1|60648.7|60628.7|543
1609814700000|2021-01-05 02:45:00|60654.1|60634.1|60663.8|60643.8|60665.9|60645.9|60654.1|60634.1|515
1609815000000|2021-01-05 02:50:00|60664|60644|60660.6|60640.6|60664|60644|60653.2|60633.2|479
1609815300000|2021-01-05 02:55:00|60660.5|60640.5|60645.9|60625.9|60660.5|60640.5|60634|60614|593
1609815600000|2021-01-05 03:00:00|60646.1|60626.1|60653.7|60633.7|60654.4|60634.4|60641.4|60621.4|463
1609815900000|2021-01-05 03:05:00|60654.2|60634.2|60647.6|60627.6|60659.1|60639.1|60644.1|60623.6|468
1609816200000|2021-01-05 03:10:00|60647.7|60627.7|60632.3|60612.3|60648.4|60628.4|60632|60612|622
1609816500000|2021-01-05 03:15:00|60632.1|60612.1|60628|60608|60632.6|60612.6|60623.6|60603.6|502
1609816800000|2021-01-05 03:20:00|60627.9|60607.9|60642.4|60622.4|60643.4|60623.4|60624|60604|479
1609817100000|2021-01-05 03:25:00|60642.1|60622.1|60622.3|60602.3|60646.3|60626.3|60621.9|60601.9|471
1609817400000|2021-01-05 03:30:00|60622.4|60602.4|60619.2|60599.2|60624.7|60604.7|60614.4|60594.4|507
1609817700000|2021-01-05 03:35:00|60618.8|60598.8|60623.3|60603.3|60625.3|60605.3|60615.6|60595.6|474
1609818000000|2021-01-05 03:40:00|60623.2|60603.2|60637.4|60617.4|60640|60620|60623.1|60603.1|561
1609818300000|2021-01-05 03:45:00|60637.3|60617.3|60652.8|60632.8|60653.4|60633.4|60636.5|60616.5|633
1609818600000|2021-01-05 03:50:00|60652.9|60632.9|60648.6|60628.6|60660.7|60640.7|60644.6|60624.6|600
1609818900000|2021-01-05 03:55:00|60648.5|60628.5|60633.2|60613.2|60648.5|60628.5|60632.6|60612.6|524
1609819200000|2021-01-05 04:00:00|60634.1|60614.1|60639.7|60619.7|60647.3|60627.3|60633.4|60613.4|453
1609819500000|2021-01-05 04:05:00|60639.8|60619.8|60655.1|60635.1|60655.5|60635.5|60638.6|60618.6|543
1609819800000|2021-01-05 04:10:00|60655.2|60635.2|60662|60642|60664.5|60644.5|60648.5|60628.5|623
1609820100000|2021-01-05 04:15:00|60662.1|60642.1|60660.9|60640.9|60668.3|60648.3|60660.4|60640.4|495
1609820400000|2021-01-05 04:20:00|60661|60641|60653.1|60633.1|60661.9|60641.9|60650.7|60630.7|447
1609820700000|2021-01-05 04:25:00|60653.3|60633.3|60663.3|60643.3|60666.6|60646.6|60652.3|60632.3|492
1609821000000|2021-01-05 04:30:00|60663.1|60643.1|60662.5|60642.5|60667.4|60647.4|60657.7|60637.7|426
1609821300000|2021-01-05 04:35:00|60662.6|60642.6|60661.7|60641.7|60663.4|60643.4|60657.8|60637.8|380
1609821600000|2021-01-05 04:40:00|60662.1|60642.1|60659.2|60639.2|60662.9|60642.9|60657|60637|410
1609821900000|2021-01-05 04:45:00|60659.3|60639.3|60655.7|60635.7|60659.3|60639.3|60648.6|60628.6|479
1609822200000|2021-01-05 04:50:00|60655.5|60635.5|60655.1|60635.1|60658.5|60638.5|60652|60632|349
1609822500000|2021-01-05 04:55:00|60655.2|60635.2|60654.9|60634.9|60660.9|60640.9|60651.5|60631.5|434
1609822800000|2021-01-05 05:00:00|60655.4|60635.4|60646.1|60626.1|60655.8|60635.8|60644.6|60624.6|494
1609823100000|2021-01-05 05:05:00|60645.9|60625.9|60648.1|60628.1|60649.5|60629.5|60640.2|60620.2|431
1609823400000|2021-01-05 05:10:00|60647.9|60627.9|60646.7|60626.7|60650.6|60630.6|60641.9|60621.9|452
1609823700000|2021-01-05 05:15:00|60647|60627|60643.8|60623.8|60651.9|60631.9|60643.2|60623.2|535
1609824000000|2021-01-05 05:20:00|60644.5|60624.5|60641.1|60621.1|60647.7|60627.7|60639.6|60619.6|503
1609824300000|2021-01-05 05:25:00|60640.7|60620.7|60647.1|60627.1|60649|60629|60639.9|60619.9|397
1609824600000|2021-01-05 05:30:00|60647|60627|60657.4|60637.4|60657.4|60637.4|60646.1|60626.1|574
1609824900000|2021-01-05 05:35:00|60657.3|60637.3|60657.8|60637.8|60662.3|60642.3|60651.9|60631.9|586
1609825200000|2021-01-05 05:40:00|60657.7|60637.7|60660.7|60640.7|60665.6|60645.6|60649.9|60629.9|518
1609825500000|2021-01-05 05:45:00|60661.1|60641.1|60648.2|60628.2|60664.2|60644.2|60646.5|60626.5|460
1609825800000|2021-01-05 05:50:00|60648.1|60628.1|60640.6|60620.6|60648.4|60628.4|60638|60618|532
1609826100000|2021-01-05 05:55:00|60639.7|60619.7|60640.3|60620.3|60641.5|60621.5|60633.8|60613.8|590
1609826400000|2021-01-05 06:00:00|60639.8|60619.8|60653|60633|60656.4|60636.4|60636.4|60616.4|718
1609826700000|2021-01-05 06:05:00|60652.7|60632.7|60661.6|60641.6|60661.8|60643.6|60645.5|60627.6|584
1609827000000|2021-01-05 06:10:00|60661.3|60641.3|60654.8|60634.8|60666.1|60646.1|60654.1|60634.3|560
1609827300000|2021-01-05 06:15:00|60655|60635|60656.2|60636.2|60665.2|60646.7|60653.7|60633.8|483
1609827600000|2021-01-05 06:20:00|60656.3|60636.3|60651.5|60631.5|60660|60641.3|60648.4|60630.5|488
1609827900000|2021-01-05 06:25:00|60651.4|60631.4|60661.7|60646.7|60664.5|60646.8|60648.2|60628.5|426
1609828200000|2021-01-05 06:30:00|60661|60646|60658.3|60638.3|60667.9|60649.6|60655.8|60637.4|507
1609828500000|2021-01-05 06:35:00|60656.1|60641.1|60649.2|60629.2|60661|60643.7|60644.4|60625.3|606
1609828800000|2021-01-05 06:40:00|60648.1|60628.1|60635|60615|60649.9|60632|60630|60610|606
1609829100000|2021-01-05 06:45:00|60634.6|60614.6|60634|60614|60642|60623.6|60630|60612|651
1609829400000|2021-01-05 06:50:00|60633.6|60613.6|60643.2|60628.2|60649.5|60632.3|60625.5|60608.2|637
1609829700000|2021-01-05 06:55:00|60643.1|60628.1|60651.9|60631.9|60655.1|60639.1|60643.1|60625.9|570
1609830000000|2021-01-05 07:00:00|60651.6|60631.6|60675.9|60655.9|60681.9|60661.9|60647.7|60627.7|761
1609830300000|2021-01-05 07:05:00|60675.6|60655.6|60688.4|60668.4|60693.9|60673.9|60673.5|60653.5|712
1609830600000|2021-01-05 07:10:00|60688.3|60668.3|60678.2|60658.2|60692.9|60672.9|60669.8|60649.8|708
1609830900000|2021-01-05 07:15:00|60678.4|60658.4|60659.9|60639.9|60682.1|60662.7|60652.6|60632.6|698
1609831200000|2021-01-05 07:20:00|60659.8|60639.8|60671.2|60651.2|60671.6|60651.6|60647.5|60630|833
1609831500000|2021-01-05 07:25:00|60671.1|60651.1|60650|60635|60671.1|60654.7|60644.9|60628.4|610
1609831800000|2021-01-05 07:30:00|60649.8|60634.8|60664.4|60649.4|60666.5|60651.5|60646.7|60631.7|614
1609832100000|2021-01-05 07:35:00|60664.3|60649.3|60671.3|60656.3|60684.6|60669.6|60663.5|60648.5|726
1609832400000|2021-01-05 07:40:00|60671.1|60656.1|60673.9|60658.9|60681|60666|60667.9|60652.8|640
1609832700000|2021-01-05 07:45:00|60674.1|60659.1|60698.3|60683.3|60699|60684|60667.8|60652.8|762
1609833000000|2021-01-05 07:50:00|60698.6|60683.6|60697.5|60682.5|60699.2|60684.2|60688.7|60673|853
1609833300000|2021-01-05 07:55:00|60697.7|60682.7|60707.7|60692.7|60722.4|60707.4|60695.5|60680.5|805
1609833600000|2021-01-05 08:00:00|60707.1|60692.1|60702.5|60687.5|60708.4|60693.4|60685.9|60670.9|888
1609833900000|2021-01-05 08:05:00|60702.7|60687.7|60662.6|60647.6|60703.1|60688.1|60662.6|60647.6|810
1609834200000|2021-01-05 08:10:00|60662.7|60647.7|60650.8|60635.8|60666.1|60651.1|60635.1|60620.1|789
1609834500000|2021-01-05 08:15:00|60651.3|60636.3|60616.2|60601.2|60655|60640|60606.5|60588.5|870
1609834800000|2021-01-05 08:20:00|60616.5|60601.5|60648.8|60633.8|60658.5|60643.5|60611.4|60596.4|913
1609835100000|2021-01-05 08:25:00|60649.2|60634.2|60665.8|60645.8|60666|60651|60645|60630|873
1609835400000|2021-01-05 08:30:00|60663.3|60648.3|60660.5|60645.5|60671.3|60653.2|60650.3|60635.3|854
1609835700000|2021-01-05 08:35:00|60660.6|60645.6|60690|60675|60694.9|60677|60652.6|60637.6|790
1609836000000|2021-01-05 08:40:00|60689.8|60674.8|60654.4|60639.4|60690|60675|60654|60639|848
1609836300000|2021-01-05 08:45:00|60654.7|60639.7|60650.3|60635.3|60666.7|60650.7|60644.8|60629.8|821
1609836600000|2021-01-05 08:50:00|60650.5|60635.5|60648.8|60633.8|60655.3|60640.3|60630.5|60615.5|773
1609836900000|2021-01-05 08:55:00|60649|60634|60626.7|60611.7|60652|60635.1|60623.1|60605.9|738
1609837200000|2021-01-05 09:00:00|60629|60609|60624.4|60609.4|60638.5|60623.5|60622.8|60607.8|781
1609837500000|2021-01-05 09:05:00|60625.3|60610.3|60612.7|60592.7|60632.1|60617.1|60593.1|60576.1|864
1609837800000|2021-01-05 09:10:00|60613.3|60593.3|60612.9|60592.9|60618.2|60599.2|60608.8|60589.9|792
1609838100000|2021-01-05 09:15:00|60612|60592|60614.7|60594.7|60617.9|60597.9|60609|60589.4|626
1609838400000|2021-01-05 09:20:00|60614.5|60594.5|60579.8|60564.8|60623.2|60603.2|60576.6|60559.6|750
1609838700000|2021-01-05 09:25:00|60579.4|60564.4|60563.1|60548.1|60580.4|60564.5|60562.9|60547.9|806
1609839000000|2021-01-05 09:30:00|60562.7|60547.7|60589.7|60574.7|60606.7|60590.1|60562.7|60547.7|777
1609839300000|2021-01-05 09:35:00|60589.9|60574.9|60595.6|60580.6|60611.2|60596.2|60589.4|60574.4|701
1609839600000|2021-01-05 09:40:00|60597.2|60582.2|60590.6|60575.6|60603.1|60588.1|60571.3|60556.3|715
1609839900000|2021-01-05 09:45:00|60591|60576|60594.3|60579.3|60598.1|60583.1|60575.5|60560.5|750
1609840200000|2021-01-05 09:50:00|60593.9|60578.9|60622.9|60607.9|60623.2|60608.2|60590.3|60575.3|667
1609840500000|2021-01-05 09:55:00|60623|60608|60621.2|60606.2|60639.4|60624.4|60615.3|60600.3|739
1609840800000|2021-01-05 10:00:00|60620.8|60605.8|60615.6|60600.6|60625.2|60610.2|60614.3|60598.9|711
1609841100000|2021-01-05 10:05:00|60615.8|60600.8|60588|60573|60618.1|60603.1|60586.9|60571.9|714
1609841400000|2021-01-05 10:10:00|60587.7|60572.7|60592.1|60577.1|60600.7|60585.7|60577.5|60562.5|637
1609841700000|2021-01-05 10:15:00|60592.4|60577.4|60582.6|60567.6|60597.5|60582.5|60582.6|60567.6|664
1609842000000|2021-01-05 10:20:00|60582.2|60567.2|60585.4|60570.4|60587.7|60572.7|60563.8|60548.8|735
1609842300000|2021-01-05 10:25:00|60585.6|60570.6|60578.1|60563.1|60594|60579|60570|60555|663
1609842600000|2021-01-05 10:30:00|60577.5|60562.5|60577.7|60562.7|60582.2|60567.2|60568.8|60553.8|588
1609842900000|2021-01-05 10:35:00|60577.1|60562.1|60565.6|60550.6|60581.1|60566.1|60562.6|60544.8|630
1609843200000|2021-01-05 10:40:00|60566.4|60551.4|60577|60562|60581.7|60566.7|60565.8|60549.7|690
1609843500000|2021-01-05 10:45:00|60576.9|60561.9|60570.9|60555.9|60589.8|60574.8|60568.3|60553.3|693
1609843800000|2021-01-05 10:50:00|60571.1|60556.1|60579.3|60564.3|60582.1|60567.1|60567.1|60552.1|578
1609844100000|2021-01-05 10:55:00|60579.4|60564.4|60592.3|60577.3|60604.2|60587.8|60570.8|60555.5|794
1609844400000|2021-01-05 11:00:00|60592.2|60577.2|60565.3|60550.3|60597.3|60579.4|60556.8|60539.8|852
1609844700000|2021-01-05 11:05:00|60565.2|60550.2|60557|60542|60573.3|60558.3|60551.2|60536.2|648
1609845000000|2021-01-05 11:10:00|60556.5|60541.5|60575|60555|60576.4|60561.4|60553.8|60538.8|625
1609845300000|2021-01-05 11:15:00|60574.9|60554.9|60583|60568|60583.7|60568.7|60559.1|60543.5|686
1609845600000|2021-01-05 11:20:00|60582.7|60567.7|60582.9|60567.9|60590.8|60575.8|60574.9|60559.9|704
1609845900000|2021-01-05 11:25:00|60583.3|60568.3|60560.6|60545.6|60585.4|60570.4|60552.4|60537.4|590
1609846200000|2021-01-05 11:30:00|60560.1|60545.1|60544.9|60529.9|60563.7|60548.7|60542.6|60527.6|630
1609846500000|2021-01-05 11:35:00|60544.3|60529.3|60562.3|60547.3|60564.3|60548.5|60526.5|60506.9|724
1609846800000|2021-01-05 11:40:00|60562.1|60547.1|60560.6|60545.6|60570.5|60555.5|60556.1|60541.1|576
1609847100000|2021-01-05 11:45:00|60560.5|60545.5|60557.3|60542.3|60569.5|60554.5|60547.9|60532.9|661
1609847400000|2021-01-05 11:50:00|60557.6|60542.6|60560.5|60545.5|60563.8|60548.8|60552.5|60537.5|559
1609847700000|2021-01-05 11:55:00|60560|60545|60561.1|60546.1|60562.2|60547.1|60553.3|60538.3|653
1609848000000|2021-01-05 12:00:00|60562.3|60547.3|60558.7|60543.7|60565.9|60550.9|60553.7|60538.7|653
1609848300000|2021-01-05 12:05:00|60558.9|60543.9|60581.4|60566.4|60581.6|60566.6|60553.2|60538.2|731
1609848600000|2021-01-05 12:10:00|60581.1|60566.1|60586.7|60571.7|60592.8|60575|60572.8|60557.8|699
1609848900000|2021-01-05 12:15:00|60585.6|60570.6|60609.1|60594.1|60625.9|60610.9|60585.6|60570.6|802
1609849200000|2021-01-05 12:20:00|60608.7|60593.7|60623.3|60608.3|60630.9|60613.9|60605.7|60590.7|840
1609849500000|2021-01-05 12:25:00|60623|60608|60620.1|60605.1|60645.8|60627.8|60615.5|60600.5|734
1609849800000|2021-01-05 12:30:00|60620.2|60605.2|60608.7|60593.7|60637|60622|60608.7|60589.6|813
1609850100000|2021-01-05 12:35:00|60608.5|60593.5|60610.2|60590.2|60616.5|60598|60591.8|60574|726
1609850400000|2021-01-05 12:40:00|60609.8|60594.8|60628|60608|60628.5|60611.2|60603.6|60586.7|724
1609850700000|2021-01-05 12:45:00|60627.6|60607.6|60640.1|60620.1|60653.6|60634.9|60619.2|60601.2|761
1609851000000|2021-01-05 12:50:00|60641.5|60621.5|60624.5|60604.5|60641.5|60622.5|60611.9|60593.1|832
1609851300000|2021-01-05 12:55:00|60624|60604|60620.8|60600.8|60647.5|60627.5|60614.1|60594.1|874
1609851600000|2021-01-05 13:00:00|60622.4|60602.4|60626.4|60606.4|60629.5|60609.7|60605.6|60586.7|871
1609851900000|2021-01-05 13:05:00|60626.2|60606.2|60612.1|60592.1|60637.4|60618.7|60602.1|60582.1|833
1609852200000|2021-01-05 13:10:00|60612.7|60592.7|60628.1|60608.1|60631.4|60613.5|60609.6|60589.6|837
1609852500000|2021-01-05 13:15:00|60624.9|60609.9|60608.8|60593.8|60630|60610|60608.8|60592.3|700
1609852800000|2021-01-05 13:20:00|60609.1|60594.1|60629.6|60609.6|60634.2|60617.1|60609.1|60592.1|767
1609853100000|2021-01-05 13:25:00|60629.7|60609.7|60636.8|60621.8|60653.6|60638.6|60622.4|60606.3|762
1609853400000|2021-01-05 13:30:00|60637|60622|60637.4|60622.4|60657.4|60640.4|60633.8|60618.8|830
1609853700000|2021-01-05 13:35:00|60637.6|60622.6|60621.6|60606.6|60643.5|60626.1|60618.4|60603.4|751
1609854000000|2021-01-05 13:40:00|60622|60607|60629|60614|60635.2|60620.2|60616.2|60599|694
1609854300000|2021-01-05 13:45:00|60629.1|60614.1|60654.5|60639.5|60655.1|60640.1|60624.9|60608.5|768
1609854600000|2021-01-05 13:50:00|60654.6|60639.6|60668|60653|60671.1|60656.1|60642.4|60627.4|810
1609854900000|2021-01-05 13:55:00|60667.8|60652.8|60670.8|60650.8|60679.3|60663.7|60654.7|60639.7|830
1609855200000|2021-01-05 14:00:00|60665.9|60650.9|60644.9|60629.9|60672.3|60655.2|60641.8|60626.8|808
1609855500000|2021-01-05 14:05:00|60644.7|60629.7|60650.9|60635.9|60658.2|60640.6|60640.7|60622.8|738
1609855800000|2021-01-05 14:10:00|60653.9|60633.9|60624.9|60604.9|60654.2|60639.2|60623|60604.4|757
1609856100000|2021-01-05 14:15:00|60624.7|60604.7|60608.4|60593.4|60638.9|60623.7|60608.4|60591.2|820
1609856400000|2021-01-05 14:20:00|60610.3|60590.3|60619.3|60604.3|60637.4|60622.4|60608.1|60590.3|758
1609856700000|2021-01-05 14:25:00|60619.1|60604.1|60615.7|60600.7|60627.5|60612.4|60609.3|60594.3|744
1609857000000|2021-01-05 14:30:00|60614.8|60599.8|60622|60607|60643.6|60625.2|60608.3|60593|935
1609857300000|2021-01-05 14:35:00|60622.1|60607.1|60626.5|60611.5|60634|60619|60593.7|60573.7|1014
1609857600000|2021-01-05 14:40:00|60626.8|60611.8|60633.3|60618.3|60643.2|60628.2|60616.1|60601.1|952
1609857900000|2021-01-05 14:45:00|60632.9|60617.9|60652.1|60632.1|60656.6|60639.6|60628.2|60612.8|912
1609858200000|2021-01-05 14:50:00|60651.6|60631.6|60661.6|60646.6|60662.9|60647.4|60625.2|60607.5|903
1609858500000|2021-01-05 14:55:00|60662.2|60647.2|60664.7|60644.7|60690.4|60670.4|60660.4|60638.3|973
1609858800000|2021-01-05 15:00:00|60665|60645|60683.2|60663.2|60717.5|60697.5|60659.1|60641|1089
1609859100000|2021-01-05 15:05:00|60684|60664|60688.3|60673.3|60701.3|60683.3|60669.1|60651.9|968
1609859400000|2021-01-05 15:10:00|60688.2|60673.2|60664|60649|60689.7|60674.7|60656.5|60639.9|886
1609859700000|2021-01-05 15:15:00|60665.7|60650.7|60688.9|60673.9|60698|60680.9|60650.9|60635.8|866
1609860000000|2021-01-05 15:20:00|60689|60674|60684.5|60664.5|60706.7|60688.7|60673.5|60656.9|924
1609860300000|2021-01-05 15:25:00|60684.6|60664.6|60657.9|60642.9|60686|60666.6|60653.9|60636.8|920
1609860600000|2021-01-05 15:30:00|60658|60643|60659.4|60644.4|60681.9|60665.5|60647|60630.6|934
1609860900000|2021-01-05 15:35:00|60658.6|60643.6|60630.3|60615.3|60660|60643.6|60612.9|60593|942
1609861200000|2021-01-05 15:40:00|60630.2|60615.2|60632.6|60617.6|60645.9|60628.8|60614.1|60597.5|914
1609861500000|2021-01-05 15:45:00|60633|60618|60604.2|60589.2|60635|60620|60602.8|60585.9|908
1609861800000|2021-01-05 15:50:00|60605.1|60590.1|60598.9|60583.9|60609.3|60591.9|60573.5|60558.5|908
1609862100000|2021-01-05 15:55:00|60597.5|60582.5|60609.8|60594.8|60610.4|60595.4|60583.4|60566.8|935
1609862400000|2021-01-05 16:00:00|60608.3|60593.3|60595.2|60580.2|60619.1|60603.3|60592.8|60577.8|943
1609862700000|2021-01-05 16:05:00|60594.9|60579.9|60602.9|60582.9|60608.6|60592.2|60591|60576|814
1609863000000|2021-01-05 16:10:00|60599.7|60584.7|60590.2|60570.2|60618.6|60601.3|60589|60569|783
1609863300000|2021-01-05 16:15:00|60592.3|60572.3|60607.3|60587.3|60617.1|60597.1|60592.3|60572.3|803
1609863600000|2021-01-05 16:20:00|60606.1|60586.1|60580.5|60560.5|60606.1|60586.1|60580.5|60560.5|883
1609863900000|2021-01-05 16:25:00|60580.8|60560.8|60584.4|60564.4|60594|60574.9|60577.3|60557.3|852
1609864200000|2021-01-05 16:30:00|60584|60564|60569.7|60549.7|60584.6|60564.6|60539.9|60519.9|866
1609864500000|2021-01-05 16:35:00|60569.1|60549.1|60544.8|60524.8|60570.7|60550.7|60522.8|60502.8|888
1609864800000|2021-01-05 16:40:00|60545.3|60525.3|60535.8|60515.8|60547.4|60527.4|60519|60499|904
1609865100000|2021-01-05 16:45:00|60536.3|60516.3|60518.5|60498.5|60538|60518|60505.2|60485.2|862
1609865400000|2021-01-05 16:50:00|60518.1|60498.1|60524.3|60504.3|60534.6|60517.1|60515.7|60495.7|735
1609865700000|2021-01-05 16:55:00|60524.1|60504.1|60517.6|60497.6|60524.4|60505.5|60513.7|60493.7|750
1609866000000|2021-01-05 17:00:00|60518.5|60498.5|60497.7|60477.7|60528.3|60508.4|60495.3|60475.3|890
1609866300000|2021-01-05 17:05:00|60497.9|60477.9|60473.7|60453.7|60501.5|60484|60463.4|60443.4|851
1609866600000|2021-01-05 17:10:00|60474.6|60454.6|60496.9|60476.9|60502.4|60482.8|60462.2|60445.3|909
1609866900000|2021-01-05 17:15:00|60496.1|60476.1|60507.1|60487.1|60511.6|60491.6|60491.2|60473.6|874
1609867200000|2021-01-05 17:20:00|60507.2|60487.2|60492|60477|60508.5|60490.1|60490.5|60475.2|769
1609867500000|2021-01-05 17:25:00|60491.6|60476.6|60495.6|60475.6|60502.1|60482.1|60467.8|60450.1|739
1609867800000|2021-01-05 17:30:00|60495.7|60475.7|60497.6|60477.6|60503.4|60486|60489.8|60472.3|635
1609868100000|2021-01-05 17:35:00|60497.5|60477.5|60482.5|60462.5|60501.7|60482.9|60478|60462.3|702
1609868400000|2021-01-05 17:40:00|60482.6|60462.6|60492.8|60472.8|60500.1|60482.1|60474.7|60457.7|739
1609868700000|2021-01-05 17:45:00|60492.9|60472.9|60483.4|60468.4|60498.3|60479.4|60478.1|60460.5|658
1609869000000|2021-01-05 17:50:00|60483.3|60468.3|60488.1|60473.1|60505|60486.7|60481.1|60463|576
1609869300000|2021-01-05 17:55:00|60491.7|60476.7|60491.4|60471.4|60501.7|60484.3|60486|60468.4|676
1609869600000|2021-01-05 18:00:00|60490.1|60475.1|60491.1|60471.1|60504.6|60488.4|60483.4|60463.4|672
1609869900000|2021-01-05 18:05:00|60491.2|60471.2|60496.4|60476.4|60498.7|60480.6|60485.4|60465.6|640
1609870200000|2021-01-05 18:10:00|60496.7|60476.7|60490.3|60470.3|60498.7|60480|60487.5|60470|599
1609870500000|2021-01-05 18:15:00|60490.4|60470.4|60474.8|60454.8|60494.6|60474.7|60474.8|60454.8|537
1609870800000|2021-01-05 18:20:00|60475|60455|60475.5|60455.5|60480|60460|60469.6|60451.8|577
1609871100000|2021-01-05 18:25:00|60475.6|60455.6|60476.8|60461.8|60483.9|60463.9|60467.4|60447.4|584
1609871400000|2021-01-05 18:30:00|60479.2|60459.2|60493.8|60478.8|60501.2|60484.4|60473.4|60458.1|660
1609871700000|2021-01-05 18:35:00|60491.8|60476.8|60487.3|60467.3|60495.8|60479|60476.7|60459.5|651
1609872000000|2021-01-05 18:40:00|60487.4|60467.4|60499.4|60479.4|60503.8|60488.6|60484.7|60467.2|650
1609872300000|2021-01-05 18:45:00|60498.8|60478.8|60504.1|60489.1|60505.4|60490.4|60493.9|60478.8|607
1609872600000|2021-01-05 18:50:00|60504|60489|60509|60494|60521.2|60503.1|60496.8|60481.8|675
1609872900000|2021-01-05 18:55:00|60509.3|60494.3|60517.1|60502.1|60522.7|60505.2|60498|60483|654
1609873200000|2021-01-05 19:00:00|60517.3|60502.3|60518.3|60503.3|60534.4|60519.3|60502.4|60485.2|749
1609873500000|2021-01-05 19:05:00|60518.4|60503.4|60513.3|60493.3|60530.9|60515.1|60511|60491|704
1609873800000|2021-01-05 19:10:00|60513.6|60493.6|60508.3|60488.3|60518.9|60500.6|60507.5|60487.5|529
1609874100000|2021-01-05 19:15:00|60508.2|60488.2|60493.3|60473.3|60515.5|60495.5|60493.3|60473.3|659
1609874400000|2021-01-05 19:20:00|60493.4|60473.4|60499.4|60479.4|60503.1|60484.8|60490.8|60471.3|464
1609874700000|2021-01-05 19:25:00|60499.3|60479.3|60497.8|60477.8|60503.2|60485.1|60492.2|60473.6|472
1609875000000|2021-01-05 19:30:00|60496.5|60476.5|60486.6|60466.6|60501.7|60481.7|60482.7|60465|485
1609875300000|2021-01-05 19:35:00|60487|60467|60502.4|60482.4|60507|60487|60483.7|60464.9|407
1609875600000|2021-01-05 19:40:00|60502.3|60482.3|60486.7|60466.7|60502.6|60483|60486.6|60466.6|465
1609875900000|2021-01-05 19:45:00|60486.4|60466.4|60483|60463|60491.8|60471.8|60477.7|60458.5|496
1609876200000|2021-01-05 19:50:00|60483.5|60463.5|60493.9|60473.9|60495|60477.7|60482.3|60462.3|459
1609876500000|2021-01-05 19:55:00|60494.2|60474.2|60473.9|60453.9|60495.3|60477.2|60470.9|60450.9|536
1609876800000|2021-01-05 20:00:00|60473.7|60453.7|60488.6|60468.6|60492.4|60472.4|60462.3|60442.3|624
1609877100000|2021-01-05 20:05:00|60487.8|60467.8|60490.4|60470.4|60494.7|60477.5|60485.4|60467.3|575
1609877400000|2021-01-05 20:10:00|60490.2|60470.2|60482.9|60462.9|60492.2|60475.6|60474.7|60457.3|557
1609877700000|2021-01-05 20:15:00|60483.2|60463.2|60483.7|60463.7|60490.3|60471.9|60480.4|60462.2|485
1609878000000|2021-01-05 20:20:00|60483.5|60463.5|60495|60480|60497.6|60480.4|60480.2|60462.4|462
1609878300000|2021-01-05 20:25:00|60495.1|60480.1|60499.2|60479.2|60500|60482.4|60491.5|60473.6|418
1609878600000|2021-01-05 20:30:00|60499.5|60479.5|60499.2|60484.2|60503.3|60485.9|60489.5|60469.9|447
1609878900000|2021-01-05 20:35:00|60499.3|60484.3|60508.3|60488.3|60508.4|60490.7|60496.8|60478.9|417
1609879200000|2021-01-05 20:40:00|60508.2|60488.2|60507|60487|60513.3|60495.1|60505.5|60486.5|430
1609879500000|2021-01-05 20:45:00|60506.9|60486.9|60508.4|60488.4|60518.2|60501.2|60503.7|60486.1|547
1609879800000|2021-01-05 20:50:00|60507.4|60487.4|60504.4|60484.4|60514.7|60496|60498|60480.8|528
1609880100000|2021-01-05 20:55:00|60504.2|60484.2|60522.9|60507.9|60528.6|60510.8|60504.2|60484.2|697
1609880400000|2021-01-05 21:00:00|60522.6|60507.6|60523.8|60503.8|60532.6|60515.4|60521.3|60501.9|538
1609880700000|2021-01-05 21:05:00|60523.3|60503.3|60531.4|60516.4|60535|60517.1|60520.9|60502.5|364
1609881000000|2021-01-05 21:10:00|60531.6|60516.6|60537.6|60517.6|60538.2|60518.2|60529.5|60511.5|395
1609881300000|2021-01-05 21:15:00|60537.3|60517.3|60537.3|60517.3|60544.2|60526.7|60534.1|60516|279
1609881600000|2021-01-05 21:20:00|60537.2|60517.2|60520.8|60500.8|60537.7|60517.7|60520|60500|320
1609881900000|2021-01-05 21:25:00|60520.5|60500.5|60528.1|60508.1|60529.9|60509.9|60520.5|60500.5|266
1609882200000|2021-01-05 21:30:00|60528.3|60508.3|60524.3|60504.3|60535.3|60515.3|60523.7|60503.7|275
1609882500000|2021-01-05 21:35:00|60524.5|60504.5|60527.7|60507.7|60528.9|60508.9|60522|60502|221
1609882800000|2021-01-05 21:40:00|60528|60508|60519|60499|60528.1|60508.1|60516.4|60496.4|304
1609883100000|2021-01-05 21:45:00|60518.7|60498.7|60514.4|60494.4|60519.2|60499.2|60509.6|60489.6|358
1609883400000|2021-01-05 21:50:00|60512.8|60492.8|60507.8|60487.8|60513.6|60493.6|60502.8|60482.8|347
1609883700000|2021-01-05 21:55:00|60508.4|60488.4|60504.2|60476.2|60508.4|60488.4|60493.3|60467.2|437
1609884000000|2021-01-05 22:00:00|60515.3|60469.2|60496.7|60469.3|60536|60481.4|60482|60458.3|120
1609884300000|2021-01-05 22:05:00|60492.5|60463.4|60527.9|60484.7|60544.3|60493.2|60492.2|60451.6|189
1609884600000|2021-01-05 22:10:00|60534.7|60478.4|60524.7|60485.7|60538.2|60486.6|60513.8|60454.8|141
1609884900000|2021-01-05 22:15:00|60525.6|60476.3|60524.6|60483.8|60538.4|60490.6|60521.8|60449.2|222
1609885200000|2021-01-05 22:20:00|60521.8|60487.6|60520.3|60482.2|60532.8|60488|60517.3|60464.7|263
1609885500000|2021-01-05 22:25:00|60520.4|60484.3|60522.8|60467.4|60526.7|60488.4|60514.4|60464.6|162
1609885800000|2021-01-05 22:30:00|60522.6|60471.6|60528.2|60475.8|60531.9|60487.6|60515.9|60471.3|187
1609886100000|2021-01-05 22:35:00|60529|60476.1|60512.3|60484.4|60529.7|60491.9|60510.9|60475.1|277
1609886400000|2021-01-05 22:40:00|60514.2|60483.8|60529.8|60484.3|60532.7|60491.1|60507.9|60476.3|327
1609886700000|2021-01-05 22:45:00|60529.5|60483.6|60523.1|60486.2|60533.5|60492.7|60516.3|60481.9|273
1609887000000|2021-01-05 22:50:00|60523.2|60486.1|60522.2|60489.3|60527.2|60492.5|60517.1|60482.7|269
1609887300000|2021-01-05 22:55:00|60524.1|60486.9|60511.6|60488.1|60528.2|60491.8|60507.5|60482.2|368
1609887600000|2021-01-05 23:00:00|60512|60489.6|60509.6|60489.6|60513.2|60493.2|60500.7|60480.7|421
1609887900000|2021-01-05 23:05:00|60508.9|60488.9|60509.7|60489.7|60513.2|60493.2|60500.3|60480.3|356
1609888200000|2021-01-05 23:10:00|60509.6|60489.6|60505.9|60485.9|60513|60493|60504.7|60484.4|267
1609888500000|2021-01-05 23:15:00|60505.8|60485.8|60515.5|60495.5|60516.4|60496.4|60496.5|60476.5|454
1609888800000|2021-01-05 23:20:00|60515.4|60495.4|60494.8|60474.8|60515.7|60495.7|60490.3|60470.3|448
1609889100000|2021-01-05 23:25:00|60494.7|60474.7|60502.6|60482.6|60506.5|60486.5|60492.7|60472.7|396
1609889400000|2021-01-05 23:30:00|60502.7|60482.7|60501.5|60481.5|60509.1|60489.1|60499.7|60479.7|365
1609889700000|2021-01-05 23:35:00|60501.7|60481.7|60500|60480|60504.2|60484.2|60492.1|60472.1|373
1609890000000|2021-01-05 23:40:00|60499.5|60479.5|60500.9|60480.9|60503.8|60483.8|60495.3|60475.3|338
1609890300000|2021-01-05 23:45:00|60500.5|60480.5|60502.5|60482.5|60508.3|60488.3|60496.9|60476.9|330
1609890600000|2021-01-05 23:50:00|60502.2|60482.2|60496|60476|60502.8|60482.8|60483.2|60463.2|406
1609890900000|2021-01-05 23:55:00|60496.2|60476.2|60497.2|60477.2|60499.2|60479.2|60489.8|60469.8|332
1609891200000|2021-01-06 00:00:00|60495.2|60475.2|60498.3|60478.3|60505.8|60485.8|60474.9|60454.9|691
1609891500000|2021-01-06 00:05:00|60498.1|60478.1|60529.7|60509.7|60531.5|60511.5|60488.8|60468.8|523
1609891800000|2021-01-06 00:10:00|60529.5|60509.5|60509.7|60489.7|60529.8|60509.8|60504|60484|481
1609892100000|2021-01-06 00:15:00|60509.8|60489.8|60506.8|60486.8|60515.5|60495.5|60505.5|60485.5|431
1609892400000|2021-01-06 00:20:00|60507.3|60487.3|60506.8|60486.8|60516.2|60496.2|60500.1|60480.1|499
1609892700000|2021-01-06 00:25:00|60507.1|60487.1|60506.2|60486.2|60510.7|60490.7|60497.2|60477.2|493
1609893000000|2021-01-06 00:30:00|60506.1|60486.1|60516.7|60496.7|60522.8|60502.8|60501.4|60481.4|512
1609893300000|2021-01-06 00:35:00|60516.8|60496.8|60522.6|60502.6|60522.6|60502.6|60514.2|60494.2|464
1609893600000|2021-01-06 00:40:00|60522.9|60502.9|60510.5|60490.5|60529.2|60509.2|60510.5|60490.5|483
1609893900000|2021-01-06 00:45:00|60510.7|60490.7|60500.5|60480.5|60513.9|60493.9|60499.6|60479.6|449
1609894200000|2021-01-06 00:50:00|60500.4|60480.4|60418.3|60398.3|60503.9|60483.9|60362.8|60340.1|1016
1609894500000|2021-01-06 00:55:00|60421.8|60401.8|60445.5|60425.5|60474.8|60454.8|60400.2|60380.2|1011
1609894800000|2021-01-06 01:00:00|60444.6|60424.6|60447.9|60427.9|60461.8|60441.8|60414.5|60394.5|892
1609895100000|2021-01-06 01:05:00|60448.5|60428.5|60480.7|60460.7|60487.4|60467.4|60443.8|60423.8|812
1609895400000|2021-01-06 01:10:00|60478.7|60458.7|60483.2|60463.2|60487.1|60467.1|60459.5|60439.5|875
1609895700000|2021-01-06 01:15:00|60482.4|60462.4|60529.7|60509.7|60529.9|60509.9|60466.9|60446.9|991
1609896000000|2021-01-06 01:20:00|60529.9|60509.9|60503.3|60483.3|60546.9|60526.9|60501.3|60481.3|971
1609896300000|2021-01-06 01:25:00|60503.2|60483.2|60530.5|60510.5|60540.9|60520.9|60496.7|60476.7|882
1609896600000|2021-01-06 01:30:00|60531.9|60511.9|60519|60499|60535.4|60515.4|60509.4|60489.4|865
1609896900000|2021-01-06 01:35:00|60519.4|60499.4|60571.3|60551.3|60580.5|60560.5|60519.4|60499.4|916
1609897200000|2021-01-06 01:40:00|60571.6|60551.6|60545|60525|60584|60564|60544.3|60522.5|815
1609897500000|2021-01-06 01:45:00|60545.1|60525.1|60552.4|60532.4|60562.5|60542.5|60537.2|60517.2|802
1609897800000|2021-01-06 01:50:00|60552.5|60532.5|60531.7|60511.7|60557.2|60537.2|60530.6|60510.6|779
1609898100000|2021-01-06 01:55:00|60531.4|60511.4|60543.1|60523.1|60546.6|60526.6|60519.6|60499.6|807
1609898400000|2021-01-06 02:00:00|60543.6|60523.6|60527.9|60507.9|60557.6|60537.6|60525.9|60505.9|804
1609898700000|2021-01-06 02:05:00|60527.4|60507.4|60541.6|60521.6|60541.8|60521.8|60522.2|60502.2|663
1609899000000|2021-01-06 02:10:00|60541.7|60521.7|60546.1|60526.1|60548.3|60528.3|60533.5|60513.5|671
1609899300000|2021-01-06 02:15:00|60545.2|60525.2|60560.3|60540.3|60567.7|60547.7|60533.4|60513.4|753
1609899600000|2021-01-06 02:20:00|60560.2|60540.2|60570.1|60550.1|60578.9|60558.9|60558.5|60538.5|763
1609899900000|2021-01-06 02:25:00|60569.7|60549.7|60554.9|60534.9|60573.6|60553.6|60553.1|60533.1|600
1609900200000|2021-01-06 02:30:00|60555|60535|60552.7|60532.7|60562.5|60542.5|60550.8|60530.8|658
1609900500000|2021-01-06 02:35:00|60552.9|60532.9|60541.9|60521.9|60552.9|60532.9|60535.8|60515.8|531
1609900800000|2021-01-06 02:40:00|60542|60522|60550.3|60530.3|60552.2|60532.2|60541.6|60521.6|515
1609901100000|2021-01-06 02:45:00|60550.2|60530.2|60555.8|60535.8|60561.9|60541.9|60545.4|60525.4|593
1609901400000|2021-01-06 02:50:00|60555.9|60535.9|60575.1|60555.1|60581.3|60561.3|60554.6|60534.6|680
1609901700000|2021-01-06 02:55:00|60576.2|60556.2|60594.8|60574.8|60604.6|60584.6|60576.2|60556.2|809
1609902000000|2021-01-06 03:00:00|60595.5|60575.5|60563.3|60543.3|60609.6|60589.6|60559|60539|846
1609902300000|2021-01-06 03:05:00|60562.7|60542.7|60559.4|60539.4|60566.5|60546.5|60550.6|60530.6|739
1609902600000|2021-01-06 03:10:00|60559.6|60539.6|60543.1|60523.1|60563.5|60543.5|60540.6|60520.6|669
1609902900000|2021-01-06 03:15:00|60543.3|60523.3|60530.3|60510.3|60544.7|60524.7|60514|60494|708
1609903200000|2021-01-06 03:20:00|60530.1|60510.1|60537.5|60517.5|60539.1|60519.1|60524.4|60504.4|657
1609903500000|2021-01-06 03:25:00|60537.8|60517.8|60544.6|60524.6|60545.9|60525.9|60530.8|60510.8|637
1609903800000|2021-01-06 03:30:00|60544.5|60524.5|60547.9|60527.9|60554.3|60534.3|60541.2|60521.2|647
1609904100000|2021-01-06 03:35:00|60547.7|60527.7|60550.7|60530.7|60550.8|60530.8|60536.2|60516.2|609
1609904400000|2021-01-06 03:40:00|60551.2|60531.2|60557.8|60537.8|60558|60538|60545.2|60525.2|620
1609904700000|2021-01-06 03:45:00|60558.6|60538.6|60550.3|60530.3|60559.4|60539.4|60549|60529|521
1609905000000|2021-01-06 03:50:00|60551|60531|60547.6|60527.6|60555.1|60535.1|60545.4|60525.4|520
1609905300000|2021-01-06 03:55:00|60548|60528|60558.7|60538.7|60565|60545|60548|60528|609
1609905600000|2021-01-06 04:00:00|60559.7|60539.7|60565.9|60545.9|60568|60548|60556.5|60536.5|640
1609905900000|2021-01-06 04:05:00|60566.1|60546.1|60565.6|60545.6|60570.8|60550.8|60559.2|60539.2|549
1609906200000|2021-01-06 04:10:00|60565.4|60545.4|60555.6|60535.6|60570|60550|60555|60535|503
1609906500000|2021-01-06 04:15:00|60554.6|60534.6|60545.6|60525.6|60556.8|60536.8|60534.1|60514.1|619
1609906800000|2021-01-06 04:20:00|60545.2|60525.2|60475.5|60455.5|60551.8|60531.8|60458.1|60438.1|908
1609907100000|2021-01-06 04:25:00|60475.2|60455.2|60502.4|60482.4|60503.5|60483.5|60474.7|60454.7|793
1609907400000|2021-01-06 04:30:00|60503.4|60483.4|60497.4|60477.4|60509.6|60489.6|60482.7|60462.7|734
1609907700000|2021-01-06 04:35:00|60497.8|60477.8|60496.2|60476.2|60508.4|60488.4|60492|60472|607
1609908000000|2021-01-06 04:40:00|60496.5|60476.5|60512.8|60492.8|60516.8|60496.8|60491.1|60471.1|723
1609908300000|2021-01-06 04:45:00|60512.7|60492.7|60516|60496|60527.6|60507.6|60508.8|60488.8|704
1609908600000|2021-01-06 04:50:00|60516.3|60496.3|60521.2|60501.2|60537|60517|60516.2|60496.2|652
1609908900000|2021-01-06 04:55:00|60521.4|60501.4|60531.6|60511.6|60534.8|60514.8|60518.4|60498.4|598
1609909200000|2021-01-06 05:00:00|60531.7|60511.7|60516.7|60496.7|60531.7|60511.7|60514.9|60494.9|633
1609909500000|2021-01-06 05:05:00|60517|60497|60515|60495|60523.8|60503.8|60511.5|60491.5|509
1609909800000|2021-01-06 05:10:00|60515.4|60495.4|60499.3|60479.3|60517.5|60497.5|60496.4|60476.4|613
1609910100000|2021-01-06 05:15:00|60499.1|60479.1|60488.7|60468.7|60500.5|60480.5|60484.9|60464.9|581
1609910400000|2021-01-06 05:20:00|60488.6|60468.6|60482|60462|60495.1|60479.1|60479.4|60459.4|521
1609910700000|2021-01-06 05:25:00|60482.3|60462.3|60466.1|60446.1|60485.6|60465.6|60462|60442|612
1609911000000|2021-01-06 05:30:00|60466.8|60446.8|60488.3|60468.3|60490|60470|60462.4|60442.4|679
1609911300000|2021-01-06 05:35:00|60488.7|60468.7|60488.7|60468.7|60489.9|60469.9|60482.1|60462.1|555
1609911600000|2021-01-06 05:40:00|60489.6|60469.6|60492|60472|60495.3|60475.3|60483.7|60463.7|495
1609911900000|2021-01-06 05:45:00|60492.2|60472.2|60500.3|60480.3|60502.1|60482.1|60487.8|60467.8|475
1609912200000|2021-01-06 05:50:00|60500|60480|60504.5|60484.5|60509.4|60489.4|60497.1|60477.1|474
1609912500000|2021-01-06 05:55:00|60504.6|60484.6|60508.3|60488.3|60510.3|60490.3|60500.2|60480.2|442
1609912800000|2021-01-06 06:00:00|60508.5|60488.5|60491.7|60476.7|60509.1|60489.1|60487.1|60467.1|550
1609913100000|2021-01-06 06:05:00|60494.4|60474.4|60487.9|60467.9|60498.3|60478.3|60486.8|60466.8|511
1609913400000|2021-01-06 06:10:00|60487.6|60467.6|60476.8|60456.8|60494.3|60474.3|60474.6|60454.6|549
1609913700000|2021-01-06 06:15:00|60476.9|60456.9|60471.8|60451.8|60483.4|60463.4|60471.2|60451.2|525
1609914000000|2021-01-06 06:20:00|60472|60452|60464.5|60444.5|60472.8|60452.8|60460|60440|606
1609914300000|2021-01-06 06:25:00|60464.6|60444.6|60479.1|60459.1|60484.3|60464.3|60464.2|60444.2|543
1609914600000|2021-01-06 06:30:00|60479.2|60459.2|60451.1|60431.1|60482.4|60462.4|60450.4|60430.4|577
1609914900000|2021-01-06 06:35:00|60448|60428|60456.5|60436.5|60462|60442|60443|60425|602
1609915200000|2021-01-06 06:40:00|60457.2|60437.2|60440.5|60420.5|60459.9|60439.9|60433.3|60413.3|620
1609915500000|2021-01-06 06:45:00|60440.4|60420.4|60398.8|60378.8|60445.1|60425.1|60386|60366|766
1609915800000|2021-01-06 06:50:00|60400.9|60380.9|60398.6|60378.6|60415|60395|60389.7|60369.7|695
1609916100000|2021-01-06 06:55:00|60398.9|60378.9|60410.9|60390.9|60414.6|60394.6|60394.1|60375.8|567
1609916400000|2021-01-06 07:00:00|60410.1|60390.1|60377.6|60357.6|60429.4|60409.4|60376|60356.6|871
1609916700000|2021-01-06 07:05:00|60377.7|60357.7|60343.7|60323.7|60400.9|60380.9|60339|60319|834
1609917000000|2021-01-06 07:10:00|60343.9|60323.9|60340.6|60320.6|60350.8|60330.8|60322.5|60304.4|908
1609917300000|2021-01-06 07:15:00|60340.8|60320.8|60352.4|60332.4|60358.5|60338.5|60322.2|60302.2|874
1609917600000|2021-01-06 07:20:00|60352.5|60332.5|60373.7|60353.7|60392.3|60372.3|60345.2|60327.2|921
1609917900000|2021-01-06 07:25:00|60373.9|60353.9|60345.5|60325.5|60379.8|60362.9|60344.6|60325.5|747
1609918200000|2021-01-06 07:30:00|60345.4|60325.4|60340.2|60325.2|60354.9|60339.9|60333.3|60317.8|824
1609918500000|2021-01-06 07:35:00|60339.4|60324.4|60353.5|60338.5|60356.9|60341.9|60334|60319|741
1609918800000|2021-01-06 07:40:00|60353.4|60338.4|60307.1|60287.1|60353.4|60338.4|60269.4|60249.4|879
1609919100000|2021-01-06 07:45:00|60306.6|60286.6|60294.7|60279.7|60317.4|60302|60275.8|60259.3|877
1609919400000|2021-01-06 07:50:00|60294.6|60279.6|60299.9|60284.9|60305.5|60289.8|60276.8|60261.8|824
1609919700000|2021-01-06 07:55:00|60300.2|60285.2|60298.6|60278.6|60304.7|60289.3|60289.9|60274.7|756
1609920000000|2021-01-06 08:00:00|60298.5|60278.5|60321.3|60306.3|60331.8|60316.3|60293.5|60276.6|955
1609920300000|2021-01-06 08:05:00|60321.2|60306.2|60326|60311|60345.4|60330.4|60320.4|60305.4|907
1609920600000|2021-01-06 08:10:00|60325.2|60310.2|60331.5|60316.5|60338.5|60323.5|60308.7|60293.7|847
1609920900000|2021-01-06 08:15:00|60331.8|60316.8|60354.2|60339.2|60356.2|60341.2|60314.7|60299.4|921
1609921200000|2021-01-06 08:20:00|60353.7|60338.7|60371.7|60356.7|60379.8|60363.2|60350.6|60335|990
1609921500000|2021-01-06 08:25:00|60372.1|60357.1|60366.8|60351.8|60374.6|60359.1|60350.1|60335.1|890
1609921800000|2021-01-06 08:30:00|60365.3|60350.3|60345.5|60330.5|60372.8|60357.8|60339.3|60324.3|861
1609922100000|2021-01-06 08:35:00|60346.9|60331.9|60303.1|60288.1|60348.1|60333.1|60300.1|60283.4|893
1609922400000|2021-01-06 08:40:00|60304|60289|60346.2|60326.2|60346.2|60330.8|60301.7|60286.7|803
1609922700000|2021-01-06 08:45:00|60345|60325|60322.1|60302.1|60351.1|60336.1|60314.4|60294.4|834
1609923000000|2021-01-06 08:50:00|60320.3|60305.3|60348.3|60328.3|60354|60339|60312.3|60297.3|814
1609923300000|2021-01-06 08:55:00|60348.4|60328.4|60363.7|60343.7|60375|60360|60343.6|60326.5|888
1609923600000|2021-01-06 09:00:00|60365|60345|60341.2|60321.2|60382.1|60367.1|60338.2|60321|881
1609923900000|2021-01-06 09:05:00|60338.6|60323.6|60331.5|60316.5|60347.4|60332.4|60329.1|60314.1|843
1609924200000|2021-01-06 09:10:00|60331.7|60316.7|60309.1|60294.1|60331.7|60316.7|60304.9|60289.4|818
1609924500000|2021-01-06 09:15:00|60309|60294|60322.1|60307.1|60324.7|60309.3|60295.8|60280.8|959
1609924800000|2021-01-06 09:20:00|60322.3|60307.3|60327.3|60312.3|60330.9|60315.9|60309.4|60291.5|795
1609925100000|2021-01-06 09:25:00|60327.6|60312.6|60315.4|60300.4|60330.3|60315.3|60304.9|60289.9|813
1609925400000|2021-01-06 09:30:00|60315.1|60300.1|60309.2|60294.2|60328.3|60313.3|60305.3|60290.3|829
1609925700000|2021-01-06 09:35:00|60307.6|60292.6|60337.7|60322.7|60340.4|60325.4|60307|60292|745
1609926000000|2021-01-06 09:40:00|60336.4|60321.4|60327.8|60312.8|60337.3|60322.3|60317.4|60302.4|789
1609926300000|2021-01-06 09:45:00|60328.6|60313.6|60322.2|60307.2|60338.1|60323.1|60321.7|60306.7|815
1609926600000|2021-01-06 09:50:00|60322.4|60307.4|60311|60296|60329.2|60314.2|60308|60293|855
1609926900000|2021-01-06 09:55:00|60309.5|60294.5|60296.7|60276.7|60313.8|60298.8|60290.6|60275.6|837
1609927200000|2021-01-06 10:00:00|60295.5|60280.5|60277.3|60262.3|60299.8|60282.8|60268.4|60253.4|954
1609927500000|2021-01-06 10:05:00|60277.5|60262.5|60290.3|60275.3|60290.3|60275.3|60264.1|60249.1|823
1609927800000|2021-01-06 10:10:00|60290.5|60275.5|60306.3|60291.3|60307.3|60292.3|60287.8|60272.8|824
1609928100000|2021-01-06 10:15:00|60305.9|60290.9|60280.3|60265.3|60317.5|60301.4|60279.7|60264.7|750
1609928400000|2021-01-06 10:20:00|60280.2|60265.2|60297.1|60282.1|60305.4|60290.4|60280.2|60265.2|767
1609928700000|2021-01-06 10:25:00|60298.5|60283.5|60296.1|60281.1|60303.8|60288.8|60289.3|60274.3|688
1609929000000|2021-01-06 10:30:00|60296.2|60281.2|60291.5|60276.5|60304.1|60289.1|60285.5|60270.5|736
1609929300000|2021-01-06 10:35:00|60291.4|60276.4|60306.2|60291.2|60306.2|60291.2|60288.5|60273.5|757
1609929600000|2021-01-06 10:40:00|60305.5|60290.5|60280.5|60265.5|60311.1|60296.1|60275|60260|777
1609929900000|2021-01-06 10:45:00|60280.7|60265.7|60293.6|60278.6|60301.1|60286.1|60277.9|60262.9|746
1609930200000|2021-01-06 10:50:00|60293.5|60278.5|60300|60285|60301.3|60286.3|60285.8|60270.8|689
1609930500000|2021-01-06 10:55:00|60300.1|60285.1|60293.9|60278.9|60318.5|60303.5|60283.2|60268.2|818
1609930800000|2021-01-06 11:00:00|60293.7|60278.7|60289.8|60274.8|60298.9|60283.9|60272|60257|801
1609931100000|2021-01-06 11:05:00|60289.2|60274.2|60293.7|60278.7|60300|60285|60288|60273|707
1609931400000|2021-01-06 11:10:00|60293.8|60278.8|60296.1|60281.1|60299.5|60284.5|60286|60271|676
1609931700000|2021-01-06 11:15:00|60295.9|60280.9|60299.8|60284.8|60306.4|60291.4|60294|60279|721
1609932000000|2021-01-06 11:20:00|60300|60285|60285.7|60270.7|60306.1|60291.1|60278.1|60263.1|751
1609932300000|2021-01-06 11:25:00|60286|60271|60251|60236|60287.3|60272.3|60251|60236|858
1609932600000|2021-01-06 11:30:00|60251.1|60236.1|60244.7|60229.7|60261.2|60246.2|60239.8|60223.5|877
1609932900000|2021-01-06 11:35:00|60244.8|60229.8|60269|60254|60271.3|60256.3|60240.6|60225.6|778
1609933200000|2021-01-06 11:40:00|60269.6|60254.6|60263.8|60248.8|60269.9|60254.9|60256.5|60241.5|713
1609933500000|2021-01-06 11:45:00|60263.3|60248.3|60287.1|60272.1|60289.2|60274.2|60261.8|60246.8|752
1609933800000|2021-01-06 11:50:00|60288.1|60273.1|60308.4|60293.4|60318.2|60300.7|60283.2|60268.2|847
1609934100000|2021-01-06 11:55:00|60308.8|60293.8|60296.1|60281.1|60317.6|60302.1|60290.5|60275.5|746
1609934400000|2021-01-06 12:00:00|60296.3|60281.3|60271.8|60256.8|60309.8|60294.8|60270.2|60255.2|864
1609934700000|2021-01-06 12:05:00|60272|60257|60261.8|60246.8|60281.3|60266.3|60253.3|60238.3|797
1609935000000|2021-01-06 12:10:00|60261.5|60246.5|60257.7|60242.7|60272.2|60257.2|60254.3|60237.6|761
1609935300000|2021-01-06 12:15:00|60258.8|60243.8|60255|60240|60269.5|60254.5|60252.9|60237.9|702
1609935600000|2021-01-06 12:20:00|60255.1|60240.1|60244.4|60229.4|60260.6|60245.6|60243.9|60228.9|675
1609935900000|2021-01-06 12:25:00|60244.6|60229.6|60261.7|60246.7|60265.3|60250.3|60239.2|60224.2|773
1609936200000|2021-01-06 12:30:00|60261.8|60246.8|60276|60261|60277.1|60262.1|60253.6|60238.6|740
1609936500000|2021-01-06 12:35:00|60275.9|60260.9|60263.1|60248.1|60279.8|60264.8|60261|60246|808
1609936800000|2021-01-06 12:40:00|60263|60248|60295.3|60280.3|60307.2|60288.6|60258.1|60241.3|872
1609937100000|2021-01-06 12:45:00|60294.7|60279.7|60327.1|60312.1|60336|60320.2|60291.2|60276.2|1035
1609937400000|2021-01-06 12:50:00|60327|60312|60330.5|60310.5|60332.5|60314.7|60297.9|60279.1|970
1609937700000|2021-01-06 12:55:00|60330.3|60310.3|60294.5|60274.5|60333.5|60313.5|60293.3|60274.5|970
1609938000000|2021-01-06 13:00:00|60295.8|60275.8|60330.7|60310.7|60343.8|60323.8|60293.6|60273.6|969
1609938300000|2021-01-06 13:05:00|60331.1|60311.1|60298.6|60278.6|60339.5|60319.5|60292.8|60272.8|976
1609938600000|2021-01-06 13:10:00|60299|60279|60308.5|60288.5|60311.5|60291.5|60292.9|60272.9|819
1609938900000|2021-01-06 13:15:00|60308.6|60288.6|60294.7|60274.7|60312.3|60292.3|60292.2|60272.2|846
1609939200000|2021-01-06 13:20:00|60294.6|60274.6|60284.4|60264.4|60300.4|60280.4|60273.4|60253.4|893
1609939500000|2021-01-06 13:25:00|60284.3|60264.3|60284.3|60269.3|60289.3|60272.1|60273.4|60256.6|864
1609939800000|2021-01-06 13:30:00|60284.1|60269.1|60301.4|60286.4|60305|60288.3|60279.2|60261.8|816
1609940100000|2021-01-06 13:35:00|60301.2|60286.2|60319.3|60299.3|60319.6|60301.2|60293.2|60276.7|765
1609940400000|2021-01-06 13:40:00|60316.7|60301.7|60307.7|60292.7|60327|60309.4|60304.3|60289.3|836
1609940700000|2021-01-06 13:45:00|60308.1|60293.1|60356.4|60336.4|60378.8|60359.3|60306.2|60291.2|937
1609941000000|2021-01-06 13:50:00|60355.9|60335.9|60356.4|60341.4|60371.6|60356.6|60344.3|60329.3|970
1609941300000|2021-01-06 13:55:00|60356|60341|60387.9|60367.9|60404.6|60384.6|60352.6|60335.6|1024
1609941600000|2021-01-06 14:00:00|60387.2|60372.2|60414.5|60399.5|60435.5|60415.5|60385.3|60369|943
1609941900000|2021-01-06 14:05:00|60413.6|60398.6|60489.3|60469.3|60518.9|60498.9|60413.5|60394.1|1060
1609942200000|2021-01-06 14:10:00|60489.4|60469.4|60465.4|60450.4|60491.6|60473.5|60441.2|60423.6|1007
1609942500000|2021-01-06 14:15:00|60465.6|60450.6|60475.9|60460.9|60491.3|60472.3|60453.1|60433.1|995
1609942800000|2021-01-06 14:20:00|60478.7|60458.7|60475.9|60455.9|60484.3|60465|60459.5|60440.8|804
1609943100000|2021-01-06 14:25:00|60474.4|60454.4|60492.6|60477.6|60500.8|60484.1|60468.1|60449.2|679
1609943400000|2021-01-06 14:30:00|60491.3|60476.3|60516.2|60496.2|60525.9|60505.9|60467.6|60447.6|778
1609943700000|2021-01-06 14:35:00|60516.6|60496.6|60447|60432|60517.4|60498.9|60447|60431.5|791
1609944000000|2021-01-06 14:40:00|60447.4|60432.4|60468.4|60448.4|60468.8|60448.8|60433.9|60418.4|742
1609944300000|2021-01-06 14:45:00|60468.5|60448.5|60445.1|60425.1|60496.7|60479.6|60440.3|60423.2|782
1609944600000|2021-01-06 14:50:00|60445.2|60425.2|60395.2|60380.2|60460.3|60442.2|60394.2|60379.1|774
1609944900000|2021-01-06 14:55:00|60394.9|60379.9|60444.6|60424.6|60444.6|60424.6|60386.8|60371.8|759
1609945200000|2021-01-06 15:00:00|60445.4|60425.4|60444.9|60429.9|60462.9|60442.9|60422.1|60404.5|768
1609945500000|2021-01-06 15:05:00|60444|60429|60440.5|60425.5|60468.5|60451.5|60436.2|60421.2|741
1609945800000|2021-01-06 15:10:00|60440.2|60425.2|60420.5|60405.5|60444.3|60429.3|60410.2|60392.3|756
1609946100000|2021-01-06 15:15:00|60421|60406|60411.6|60396.6|60425.8|60410.8|60400.3|60384.9|729
1609946400000|2021-01-06 15:20:00|60413.4|60398.4|60417.6|60402.6|60439.7|60421.5|60400.4|60385.4|722
1609946700000|2021-01-06 15:25:00|60414|60399|60435.1|60420.1|60439.8|60423.3|60409.8|60394.8|949
1609947000000|2021-01-06 15:30:00|60434.7|60419.7|60444.9|60429.9|60444.9|60429.9|60423.2|60408.2|942
1609947300000|2021-01-06 15:35:00|60445.1|60430.1|60454.5|60439.5|60456.8|60440.8|60425|60410|943
1609947600000|2021-01-06 15:40:00|60455.6|60440.6|60489.3|60474.3|60501|60486|60446.5|60427.5|991
1609947900000|2021-01-06 15:45:00|60489.4|60474.4|60537.4|60517.4|60545.2|60525.2|60472.4|60456.1|1009
1609948200000|2021-01-06 15:50:00|60537.3|60517.3|60609.7|60589.7|60611.5|60593|60520.9|60503.8|1071
1609948500000|2021-01-06 15:55:00|60609.9|60589.9|60579.2|60564.2|60609.9|60591.4|60555.5|60538.1|1046
1609948800000|2021-01-06 16:00:00|60577.9|60562.9|60594.4|60574.4|60612.2|60594.5|60577.6|60561.4|1010
1609949100000|2021-01-06 16:05:00|60594.6|60574.6|60630.7|60610.7|60643|60623|60588.8|60569.4|1000
1609949400000|2021-01-06 16:10:00|60629.8|60609.8|60628.4|60608.4|60661.2|60641.2|60603.8|60585.4|1003
1609949700000|2021-01-06 16:15:00|60628.9|60608.9|60596.9|60581.9|60633.7|60613.7|60582.1|60563.9|989
1609950000000|2021-01-06 16:20:00|60596.7|60581.7|60586.4|60566.4|60614.2|60596.8|60580.2|60562.5|932
1609950300000|2021-01-06 16:25:00|60585.9|60565.9|60593.4|60578.4|60597.5|60582.5|60568.3|60551.5|913
1609950600000|2021-01-06 16:30:00|60592.9|60577.9|60593|60578|60603.6|60585.8|60578.2|60561.3|967
1609950900000|2021-01-06 16:35:00|60592.5|60577.5|60592.8|60577.8|60598.1|60581.7|60579.3|60563|967
1609951200000|2021-01-06 16:40:00|60591.8|60576.8|60582.5|60567.5|60598.9|60581.1|60578.8|60563.2|736
1609951500000|2021-01-06 16:45:00|60582.6|60567.6|60567|60552|60594.9|60579.9|60566.6|60551.6|848
1609951800000|2021-01-06 16:50:00|60567.1|60552.1|60538.3|60523.3|60568.5|60553.5|60535|60520|818
1609952100000|2021-01-06 16:55:00|60538.2|60523.2|60537.5|60522.5|60543.4|60528.4|60526.4|60508.2|717
1609952400000|2021-01-06 17:00:00|60537.7|60522.7|60541.5|60521.5|60562.2|60544.8|60534.7|60515.5|861
1609952700000|2021-01-06 17:05:00|60541.6|60521.6|60511.8|60491.8|60542.2|60524.9|60505.5|60487.9|766
1609953000000|2021-01-06 17:10:00|60511.7|60491.7|60485.4|60470.4|60516.9|60500.1|60481.2|60461.2|795
1609953300000|2021-01-06 17:15:00|60490.2|60470.2|60490.7|60470.7|60500.3|60480.3|60481.6|60461.6|806
1609953600000|2021-01-06 17:20:00|60489.7|60469.7|60504.4|60484.4|60505.4|60485.4|60484.1|60464.1|771
1609953900000|2021-01-06 17:25:00|60504.1|60484.1|60472.7|60452.7|60504.9|60484.9|60468.3|60448.3|789
1609954200000|2021-01-06 17:30:00|60472.8|60452.8|60486.2|60466.2|60490.6|60472|60472.8|60452.8|681
1609954500000|2021-01-06 17:35:00|60486.9|60466.9|60490.9|60470.9|60499.7|60479.7|60483.4|60466.6|631
1609954800000|2021-01-06 17:40:00|60491.2|60471.2|60497.9|60477.9|60499.9|60479.9|60484.3|60466|620
1609955100000|2021-01-06 17:45:00|60498.3|60478.3|60487.9|60467.9|60506|60486|60482.6|60462.6|662
1609955400000|2021-01-06 17:50:00|60488.1|60468.1|60492.7|60472.7|60498.4|60480.3|60482.3|60462.3|773
1609955700000|2021-01-06 17:55:00|60493.7|60473.7|60495.9|60475.9|60498.8|60479.9|60490.7|60470.7|587
1609956000000|2021-01-06 18:00:00|60495.7|60475.7|60507.4|60487.4|60507.7|60490.8|60495.7|60475.7|561
1609956300000|2021-01-06 18:05:00|60508.1|60488.1|60492.6|60472.6|60510.4|60492.6|60489.7|60472.3|534
1609956600000|2021-01-06 18:10:00|60492.3|60472.3|60478.4|60458.4|60496.4|60479.6|60475|60456.8|541
1609956900000|2021-01-06 18:15:00|60478.5|60458.5|60454.7|60434.7|60479.3|60461.6|60439.5|60419.8|726
1609957200000|2021-01-06 18:20:00|60454.9|60434.9|60470.2|60450.2|60477.6|60457.6|60448.8|60428.8|622
1609957500000|2021-01-06 18:25:00|60469.8|60449.8|60468.3|60448.3|60475.2|60455.2|60464|60444.4|621
1609957800000|2021-01-06 18:30:00|60469.1|60449.1|60454.3|60434.3|60470.5|60450.5|60454.3|60434.3|611
1609958100000|2021-01-06 18:35:00|60454.7|60434.7|60464.8|60444.8|60470.8|60450.8|60447.6|60427.6|678
1609958400000|2021-01-06 18:40:00|60465|60445|60450.2|60430.2|60465.1|60445.1|60439.3|60422.3|644
1609958700000|2021-01-06 18:45:00|60450|60430|60427.2|60407.2|60450.5|60432.7|60420|60400|704
1609959000000|2021-01-06 18:50:00|60424.4|60409.4|60411.7|60391.7|60427.4|60410.2|60402.3|60386.6|588
1609959300000|2021-01-06 18:55:00|60411.6|60391.6|60450.4|60416.2|60450.4|60419.6|60409.8|60389.8|601
1609959600000|2021-01-06 19:00:00|60450.6|60416.6|60443.7|60428.7|60457.4|60439.9|60427|60403.8|809
1609959900000|2021-01-06 19:05:00|60444.6|60429.6|60444.8|60424.8|60452.5|60432.5|60432.4|60412.4|688
1609960200000|2021-01-06 19:10:00|60445.2|60425.2|60468.2|60448.2|60468.7|60450.6|60444.7|60424.7|694
1609960500000|2021-01-06 19:15:00|60468.6|60448.6|60483.1|60463.1|60501.7|60481.7|60450.7|60430.7|763
1609960800000|2021-01-06 19:20:00|60482.7|60462.7|60462.8|60442.8|60483.1|60463.1|60443.1|60423.1|764
1609961100000|2021-01-06 19:25:00|60463|60443|60470.4|60450.4|60489.9|60469.9|60459.6|60439.6|983
1609961400000|2021-01-06 19:30:00|60470.2|60450.2|60438.9|60418.9|60474.7|60454.7|60426.2|60406.2|881
1609961700000|2021-01-06 19:35:00|60438.6|60418.6|60425|60405|60457.7|60437.7|60420.8|60400.8|817
1609962000000|2021-01-06 19:40:00|60425.1|60405.1|60432.2|60412.2|60443.3|60423.3|60412.9|60392.9|846
1609962300000|2021-01-06 19:45:00|60431.6|60411.6|60478.5|60458.5|60483.4|60463.4|60426.4|60406.4|870
1609962600000|2021-01-06 19:50:00|60479|60459|60464|60444|60504.7|60484.7|60456.5|60436.5|987
1609962900000|2021-01-06 19:55:00|60464.8|60444.8|60458.9|60438.9|60469.5|60449.5|60446.6|60426.6|874
1609963200000|2021-01-06 20:00:00|60459.4|60439.4|60428.3|60408.3|60459.7|60439.7|60426.5|60406.5|814
1609963500000|2021-01-06 20:05:00|60428.7|60408.7|60348.7|60328.7|60428.7|60408.7|60348.4|60328.4|951
1609963800000|2021-01-06 20:10:00|60349.2|60329.2|60349.7|60329.7|60365.9|60345.9|60328.9|60308.9|883
1609964100000|2021-01-06 20:15:00|60348.8|60328.8|60333.8|60313.8|60349.9|60329.9|60296.7|60276.7|886
1609964400000|2021-01-06 20:20:00|60334|60314|60357.8|60342.8|60361.2|60343|60328.4|60308.4|789
1609964700000|2021-01-06 20:25:00|60357.9|60342.9|60336.4|60316.4|60365.7|60345.7|60323.3|60303.3|836
1609965000000|2021-01-06 20:30:00|60337.1|60317.1|60352.8|60332.8|60371.2|60351.2|60326.5|60306.5|877
1609965300000|2021-01-06 20:35:00|60352.9|60332.9|60356.3|60336.3|60365.8|60345.8|60339.7|60319.7|853
1609965600000|2021-01-06 20:40:00|60356.7|60336.7|60355|60335|60358.8|60338.8|60334.6|60314.6|842
1609965900000|2021-01-06 20:45:00|60354.1|60334.1|60372.2|60352.2|60375|60355|60345.3|60325.3|766
1609966200000|2021-01-06 20:50:00|60372.5|60352.5|60368.5|60348.5|60380.3|60360.3|60362.3|60342.3|795
1609966500000|2021-01-06 20:55:00|60367.7|60347.7|60375.4|60355.4|60384.7|60364.7|60365.8|60345.8|796
1609966800000|2021-01-06 21:00:00|60375.3|60355.3|60364.9|60344.9|60379.6|60359.6|60364.7|60344.7|708
1609967100000|2021-01-06 21:05:00|60365|60345|60367.7|60347.7|60372.7|60352.7|60362.1|60342.1|461
1609967400000|2021-01-06 21:10:00|60368.9|60348.9|60363.3|60343.3|60373|60353|60359.2|60339.2|407
1609967700000|2021-01-06 21:15:00|60363|60343|60366.6|60346.6|60376.5|60356.5|60363|60343|321
1609968000000|2021-01-06 21:20:00|60366.8|60346.8|60375.2|60355.2|60378.4|60358.4|60364.4|60344.4|278
1609968300000|2021-01-06 21:25:00|60374.6|60354.6|60379.2|60359.2|60384.1|60364.1|60371|60351|395
1609968600000|2021-01-06 21:30:00|60378.8|60358.8|60353.8|60333.8|60381|60361|60352.3|60332.3|595
1609968900000|2021-01-06 21:35:00|60353.5|60333.5|60367.9|60347.9|60374.7|60354.7|60353.3|60333.3|512
1609969200000|2021-01-06 21:40:00|60367.4|60347.4|60360|60340|60367.5|60347.5|60351.1|60331.1|397
1609969500000|2021-01-06 21:45:00|60359.4|60339.4|60342.2|60322.2|60360.6|60340.6|60341.2|60321.2|397
1609969800000|2021-01-06 21:50:00|60341.9|60321.9|60359.2|60339.2|60365.8|60345.8|60339.3|60319.3|440
1609970100000|2021-01-06 21:55:00|60359.7|60339.7|60370.7|60336.2|60371.4|60345.7|60345.4|60321.3|416
1609970400000|2021-01-06 22:00:00|60370.4|60333.5|60352.6|60324.1|60370.9|60336.5|60352.5|60324.1|25
1609970700000|2021-01-06 22:05:00|60354.2|60318.6|60356.6|60315|60359.4|60333.8|60349.7|60309|189
1609971000000|2021-01-06 22:10:00|60356.2|60314.6|60356.7|60324|60360.1|60329|60342.8|60298.1|210
1609971300000|2021-01-06 22:15:00|60357.2|60324.2|60354.5|60306|60361.1|60330.4|60350|60300.9|188
1609971600000|2021-01-06 22:20:00|60356.9|60307.4|60354.8|60323.4|60359.6|60327.5|60350|60301.7|154
1609971900000|2021-01-06 22:25:00|60355.3|60324.8|60384.7|60335.4|60385.9|60335.8|60350.3|60308.8|204
1609972200000|2021-01-06 22:30:00|60384.3|60335.8|60382.6|60326.4|60386.5|60337.9|60363.6|60304.7|240
1609972500000|2021-01-06 22:35:00|60379.9|60323.8|60374|60330.9|60390.7|60337.8|60357.7|60317.3|335
1609972800000|2021-01-06 22:40:00|60375.8|60330.4|60359.9|60326.4|60375.8|60333.5|60357|60323.9|249
1609973100000|2021-01-06 22:45:00|60361.5|60328.3|60371.2|60330.9|60387.1|60347.4|60355.4|60325.8|357
1609973400000|2021-01-06 22:50:00|60371.1|60330.8|60375.8|60335.4|60384.7|60340.2|60342.9|60316.5|518
1609973700000|2021-01-06 22:55:00|60374.2|60337|60357.4|60325.2|60378.3|60337.5|60354.7|60322.5|399
1609974000000|2021-01-06 23:00:00|60356.1|60326.4|60350.1|60330.1|60369.5|60334.2|60347.1|60319.6|801
1609974300000|2021-01-06 23:05:00|60350|60330|60348.7|60328.6|60355.2|60333.8|60347.5|60325.5|524
1609974600000|2021-01-06 23:10:00|60349.1|60328.3|60339.3|60318.4|60349.9|60328.9|60337|60316.2|432
1609974900000|2021-01-06 23:15:00|60338.7|60318.3|60299.8|60279.8|60342|60321.3|60297|60277|552
1609975200000|2021-01-06 23:20:00|60300|60280|60295.9|60275.9|60300.7|60280.3|60294.8|60274.8|458
1609975500000|2021-01-06 23:25:00|60296.2|60276.2|60296.6|60276.6|60297.8|60277.8|60294.2|60274.2|371
1609975800000|2021-01-06 23:30:00|60296.5|60276.5|60303.1|60283.1|60304|60284|60296|60276|444
1609976100000|2021-01-06 23:35:00|60303|60283|60310.1|60290.1|60313.5|60292.9|60302|60282|384
1609976400000|2021-01-06 23:40:00|60309.9|60289.9|60302.3|60282.3|60314.6|60294.6|60299.7|60279.7|456
1609976700000|2021-01-06 23:45:00|60303|60283|60293.9|60273.9|60303.8|60283.8|60293.9|60273.9|340
1609977000000|2021-01-06 23:50:00|60294.3|60274.3|60296.2|60276.2|60297.4|60277.4|60293.6|60273.6|225
1609977300000|2021-01-06 23:55:00|60295.7|60275.7|60301.7|60281.7|60301.7|60281.7|60295.7|60275.7|249
1609977600000|2021-01-07 00:00:00|60301.4|60281.4|60322.6|60302.6|60327.4|60307.4|60299|60279|595
1609977900000|2021-01-07 00:05:00|60321.6|60301.6|60306.2|60286.2|60321.6|60301.6|60303.4|60283.4|539
1609978200000|2021-01-07 00:10:00|60306.4|60286.4|60295|60275|60310.6|60290.6|60288.4|60268.4|576
1609978500000|2021-01-07 00:15:00|60294.7|60274.7|60278.9|60258.9|60294.7|60274.7|60271.8|60251.8|549
1609978800000|2021-01-07 00:20:00|60278.8|60258.8|60289.8|60269.8|60302.4|60282.4|60277.2|60257.2|557
1609979100000|2021-01-07 00:25:00|60289.7|60269.7|60302.6|60282.6|60304.3|60284.3|60288.1|60268.1|419
1609979400000|2021-01-07 00:30:00|60301.9|60281.9|60311.8|60291.8|60314.4|60294.4|60297.3|60277.3|456
1609979700000|2021-01-07 00:35:00|60311.9|60291.9|60326.2|60306.2|60326.2|60306.2|60309.1|60289.1|441
1609980000000|2021-01-07 00:40:00|60326.3|60306.3|60327.5|60307.5|60342.1|60322.1|60323.9|60303.9|519
1609980300000|2021-01-07 00:45:00|60327.8|60307.8|60316.1|60296.1|60332|60312|60313.7|60293.7|561
1609980600000|2021-01-07 00:50:00|60316|60296|60319.4|60299.4|60321.3|60301.3|60308.4|60288.4|659
1609980900000|2021-01-07 00:55:00|60324.4|60304.4|60332.6|60312.6|60334.4|60314.4|60316.3|60296.3|544
1609981200000|2021-01-07 01:00:00|60334.7|60314.7|60336.2|60321.2|60342.9|60326.3|60326.6|60307.4|645
1609981500000|2021-01-07 01:05:00|60336.1|60321.1|60339.6|60319.6|60341.3|60324.1|60331.3|60311.5|550
1609981800000|2021-01-07 01:10:00|60339|60319|60343.4|60323.4|60346.2|60328.6|60329.4|60311.3|551
1609982100000|2021-01-07 01:15:00|60343.5|60323.5|60349.4|60334.4|60353.7|60336.3|60338.2|60318.2|524
1609982400000|2021-01-07 01:20:00|60349.6|60334.6|60341.1|60321.1|60351.4|60334.8|60337.6|60319.1|560
1609982700000|2021-01-07 01:25:00|60341|60321|60343.2|60323.2|60347.4|60329.9|60332.8|60314.3|550
1609983000000|2021-01-07 01:30:00|60343.8|60323.8|60355.6|60335.6|60357.6|60340.7|60340.3|60321.9|614
1609983300000|2021-01-07 01:35:00|60355.2|60335.2|60328.4|60313.4|60357.2|60339.5|60325.8|60307.8|767
1609983600000|2021-01-07 01:40:00|60328|60313|60313.7|60293.7|60332.7|60314.2|60311.8|60293.7|605
1609983900000|2021-01-07 01:45:00|60314.2|60294.2|60327.6|60307.6|60333.1|60315.2|60311.8|60294|668
1609984200000|2021-01-07 01:50:00|60326.9|60306.9|60325.1|60305.1|60333.3|60315.6|60320.7|60303.2|541
1609984500000|2021-01-07 01:55:00|60325.6|60305.6|60346.7|60326.7|60346.9|60328.9|60322|60304.7|627
1609984800000|2021-01-07 02:00:00|60344.2|60329.2|60351.1|60331.1|60356.4|60338.8|60335.1|60317.3|661
1609985100000|2021-01-07 02:05:00|60348.8|60333.8|60356.6|60336.6|60360.3|60342.8|60345.6|60327.9|606
1609985400000|2021-01-07 02:10:00|60356.5|60336.5|60363.9|60343.9|60375.8|60358.1|60353.3|60336|708
1609985700000|2021-01-07 02:15:00|60363.7|60343.7|60374.9|60354.9|60375.8|60358.6|60358.7|60340.7|704
1609986000000|2021-01-07 02:20:00|60375|60355|60403.5|60383.5|60404.1|60384.1|60367.8|60351.1|746
1609986300000|2021-01-07 02:25:00|60403.6|60383.6|60396.3|60376.3|60403.9|60386.3|60389.2|60371.1|564
1609986600000|2021-01-07 02:30:00|60396.2|60376.2|60377.3|60357.3|60400.4|60381.8|60371.7|60353.5|554
1609986900000|2021-01-07 02:35:00|60378.1|60358.1|60368.9|60353.9|60380.2|60360.2|60365.9|60347.3|539
1609987200000|2021-01-07 02:40:00|60369.5|60354.5|60367|60347|60376.2|60359.3|60365|60345.6|493
1609987500000|2021-01-07 02:45:00|60366.9|60346.9|60387.3|60367.3|60390.8|60371.1|60363.2|60345.4|518
1609987800000|2021-01-07 02:50:00|60387.5|60367.5|60386.2|60366.2|60388.9|60371.3|60377|60359.9|452
1609988100000|2021-01-07 02:55:00|60387|60367|60373.4|60358.4|60392.5|60373.9|60361.7|60341.7|737
1609988400000|2021-01-07 03:00:00|60373.9|60358.9|60366.3|60351.3|60380.3|60362.8|60354.8|60334.8|606
1609988700000|2021-01-07 03:05:00|60368.7|60348.7|60366.3|60351.3|60376.5|60358.9|60363.6|60345.9|468
1609989000000|2021-01-07 03:10:00|60365.9|60350.9|60367.1|60347.1|60371.4|60354.6|60362.5|60343.8|428
1609989300000|2021-01-07 03:15:00|60366.7|60346.7|60367.8|60352.8|60373.5|60355.4|60362.5|60345.5|449
1609989600000|2021-01-07 03:20:00|60367.7|60352.7|60362.7|60347.7|60372.4|60354.7|60360.6|60343.2|384
1609989900000|2021-01-07 03:25:00|60362.9|60347.9|60359.6|60339.6|60366.1|60348|60349.7|60331.2|371
1609990200000|2021-01-07 03:30:00|60357.4|60337.4|60355.2|60335.2|60364.6|60344.7|60351.6|60333.8|374
1609990500000|2021-01-07 03:35:00|60355.3|60335.3|60358.8|60338.8|60362.1|60342.1|60352.2|60332.2|371
1609990800000|2021-01-07 03:40:00|60358.9|60338.9|60356.5|60336.5|60363.1|60344.5|60352.4|60334.9|366
1609991100000|2021-01-07 03:45:00|60356.8|60336.8|60360.3|60340.3|60363.1|60343.1|60353.9|60335.5|310
1609991400000|2021-01-07 03:50:00|60360.4|60340.4|60357.7|60337.7|60362.5|60342.7|60352.6|60332.6|301
1609991700000|2021-01-07 03:55:00|60358|60338|60355|60335|60360.1|60340.1|60353|60333.5|355
1609992000000|2021-01-07 04:00:00|60355.6|60335.6|60354.2|60334.2|60359.6|60339.6|60351.6|60331.6|352
1609992300000|2021-01-07 04:05:00|60354.3|60334.3|60345.2|60325.2|60356.1|60336.1|60340.9|60320.9|442
1609992600000|2021-01-07 04:10:00|60345.3|60325.3|60339.4|60319.4|60347.2|60327.2|60337.9|60317.9|416
1609992900000|2021-01-07 04:15:00|60340.3|60320.3|60346.1|60326.1|60346.1|60326.1|60335.2|60315.2|447
1609993200000|2021-01-07 04:20:00|60345.5|60325.5|60344.5|60324.5|60347.8|60327.8|60341.4|60321.4|411
1609993500000|2021-01-07 04:25:00|60344.7|60324.7|60349.8|60329.8|60351.5|60331.5|60340.8|60320.8|423
1609993800000|2021-01-07 04:30:00|60350.1|60330.1|60350.1|60330.1|60354.2|60334.2|60348.5|60328.5|350
1609994100000|2021-01-07 04:35:00|60350|60330|60353.5|60333.5|60355.6|60335.6|60345|60325|379
1609994400000|2021-01-07 04:40:00|60353.4|60333.4|60352.9|60332.9|60356.3|60336.3|60350.8|60330.8|250
1609994700000|2021-01-07 04:45:00|60353|60333|60353|60333|60355.8|60335.8|60351.1|60331.1|268
1609995000000|2021-01-07 04:50:00|60353.9|60333.9|60361.4|60341.4|60363|60343|60353.6|60333.6|378
1609995300000|2021-01-07 04:55:00|60361.2|60341.2|60369.6|60349.6|60372.7|60352.7|60360.4|60340.4|392
1609995600000|2021-01-07 05:00:00|60369.7|60349.7|60382|60362|60382.4|60362.4|60365.8|60345.8|483
1609995900000|2021-01-07 05:05:00|60380.5|60360.5|60387.7|60367.7|60389|60369|60377.1|60357.1|453
1609996200000|2021-01-07 05:10:00|60387.6|60367.6|60398|60378|60404.1|60384.1|60380.2|60360.2|513
1609996500000|2021-01-07 05:15:00|60398.1|60378.1|60402.3|60382.3|60410.8|60390.8|60396.8|60376.8|507
1609996800000|2021-01-07 05:20:00|60402.5|60382.5|60398.8|60378.8|60405.1|60385.1|60397.6|60377.6|356
1609997100000|2021-01-07 05:25:00|60398.7|60378.7|60410|60390|60415.9|60395.9|60394.9|60374.9|412
1609997400000|2021-01-07 05:30:00|60411.3|60391.3|60419|60399|60419|60399|60406.6|60386.6|500
1609997700000|2021-01-07 05:35:00|60418.2|60398.2|60429.2|60409.2|60430.9|60410.9|60416.1|60396.1|402
1609998000000|2021-01-07 05:40:00|60428|60408|60422.7|60402.7|60432.7|60412.7|60421.4|60401.4|453
1609998300000|2021-01-07 05:45:00|60422.5|60402.5|60432.5|60412.5|60438.1|60418.1|60422.2|60402.2|425
1609998600000|2021-01-07 05:50:00|60432.6|60412.6|60424.1|60404.1|60435.7|60415.7|60421|60401|401
1609998900000|2021-01-07 05:55:00|60424.3|60404.3|60427.5|60407.5|60429.6|60409.6|60419.5|60399.5|490
1609999200000|2021-01-07 06:00:00|60427.9|60407.9|60436.1|60416.1|60437.7|60417.7|60427.4|60407.4|553
1609999500000|2021-01-07 06:05:00|60436.7|60416.7|60445.8|60425.8|60448.7|60428.7|60431.6|60411.6|526
1609999800000|2021-01-07 06:10:00|60445.6|60425.6|60427.7|60407.7|60456.9|60436.9|60427.4|60407.4|650
1610000100000|2021-01-07 06:15:00|60427.6|60407.6|60409.3|60389.3|60429.3|60409.3|60407.8|60387.8|578
1610000400000|2021-01-07 06:20:00|60409.1|60389.1|60413.9|60393.9|60425.2|60405.2|60408.3|60388.3|509
1610000700000|2021-01-07 06:25:00|60413|60393|60401.4|60381.4|60414.9|60394.9|60396.8|60376.8|704
1610001000000|2021-01-07 06:30:00|60402.6|60382.6|60403.4|60383.4|60410|60390|60397.1|60377.1|563
1610001300000|2021-01-07 06:35:00|60403.6|60383.6|60386.3|60366.3|60404.9|60384.9|60386.2|60366.2|537
1610001600000|2021-01-07 06:40:00|60386.5|60366.5|60383.2|60363.2|60393.4|60373.4|60376.9|60356.9|657
1610001900000|2021-01-07 06:45:00|60383.3|60363.3|60373.2|60353.2|60384.6|60364.6|60368.3|60348.6|704
1610002200000|2021-01-07 06:50:00|60373.6|60353.6|60395.7|60375.7|60397.5|60377.5|60373|60353|666
1610002500000|2021-01-07 06:55:00|60395|60375|60390.6|60370.6|60395.2|60377.6|60386.8|60366.8|465
1610002800000|2021-01-07 07:00:00|60392|60372|60378.7|60358.7|60395.4|60375.4|60364.7|60344.7|781
1610003100000|2021-01-07 07:05:00|60378.6|60358.6|60409.1|60389.1|60411.1|60391.1|60376.1|60357.1|737
1610003400000|2021-01-07 07:10:00|60409|60389|60396|60376|60421.6|60401.6|60390.7|60373|747
1610003700000|2021-01-07 07:15:00|60395.4|60375.4|60389|60369|60400|60380|60379.1|60359.8|712
1610004000000|2021-01-07 07:20:00|60388.8|60368.8|60405.9|60385.9|60411.1|60391.1|60383.5|60365.2|782
1610004300000|2021-01-07 07:25:00|60405.8|60385.8|60418.6|60398.6|60419.2|60399.2|60397.4|60379|696
1610004600000|2021-01-07 07:30:00|60418.5|60398.5|60427.9|60407.9|60434.4|60414.4|60413.2|60396.7|724
1610004900000|2021-01-07 07:35:00|60427.8|60407.8|60421.7|60406.7|60434.2|60419.2|60411.7|60391.7|714
1610005200000|2021-01-07 07:40:00|60421.8|60406.8|60440.2|60425.2|60443.1|60425.7|60421.1|60406.1|784
1610005500000|2021-01-07 07:45:00|60441|60426|60428.1|60413.1|60451|60433.8|60427.5|60410.2|795
1610005800000|2021-01-07 07:50:00|60428|60413|60433.3|60418.3|60434.4|60419.4|60415.4|60400.4|663
1610006100000|2021-01-07 07:55:00|60433.5|60418.5|60436.3|60421.3|60448|60428.8|60409.9|60394.9|833
1610006400000|2021-01-07 08:00:00|60435.4|60420.4|60443.2|60428.2|60452.6|60435.3|60412.4|60397.4|912
1610006700000|2021-01-07 08:05:00|60440.2|60425.2|60508.4|60493.4|60523.8|60508.8|60439.6|60424.6|1020
1610007000000|2021-01-07 08:10:00|60508.8|60493.8|60499.6|60484.6|60520|60505|60487.6|60472.6|920
1610007300000|2021-01-07 08:15:00|60499.5|60484.5|60497.7|60482.7|60512.4|60497.4|60476.5|60461.5|925
1610007600000|2021-01-07 08:20:00|60497.8|60482.8|60460.6|60445.6|60502.8|60487.8|60456.2|60441.2|860
1610007900000|2021-01-07 08:25:00|60460.2|60445.2|60458|60443|60467.7|60452.7|60448.5|60433.5|916
1610008200000|2021-01-07 08:30:00|60457.9|60442.9|60461.6|60446.6|60489.5|60472.8|60450.1|60435.1|913
1610008500000|2021-01-07 08:35:00|60461.5|60446.5|60464.2|60449.2|60475.2|60460.2|60458.5|60443.5|731
1610008800000|2021-01-07 08:40:00|60464.3|60449.3|60445.5|60430.5|60467.9|60452.9|60441.9|60426.9|804
1610009100000|2021-01-07 08:45:00|60447.1|60432.1|60462.2|60447.2|60462.6|60447.6|60439.6|60424.6|710
1610009400000|2021-01-07 08:50:00|60463.1|60448.1|60480.9|60465.9|60483.1|60468.1|60459|60444|749
1610009700000|2021-01-07 08:55:00|60480.3|60465.3|60515.8|60500.8|60522.8|60507.8|60473.3|60458.3|925
1610010000000|2021-01-07 09:00:00|60515.5|60500.5|60534.4|60519.4|60561.5|60546.5|60508.5|60493.5|967
1610010300000|2021-01-07 09:05:00|60534.5|60519.5|60513.5|60498.5|60541.4|60526.4|60508.6|60490.6|851
1610010600000|2021-01-07 09:10:00|60513.6|60498.6|60557.5|60542.5|60557.8|60542.8|60509|60494|885
1610010900000|2021-01-07 09:15:00|60557.4|60542.4|60563|60548|60580.4|60565.4|60535.8|60520.8|893
1610011200000|2021-01-07 09:20:00|60563.8|60548.8|60546.3|60531.3|60566|60550.9|60542.2|60527.2|756
1610011500000|2021-01-07 09:25:00|60546.5|60531.5|60557.8|60542.8|60560.8|60545.8|60535.9|60520.9|635
1610011800000|2021-01-07 09:30:00|60557.7|60542.7|60561.7|60546.7|60576.2|60561.2|60549.9|60534.9|809
1610012100000|2021-01-07 09:35:00|60561.4|60546.4|60589.2|60574.2|60589.6|60574.6|60545.9|60530.9|877
1610012400000|2021-01-07 09:40:00|60589.4|60574.4|60600.3|60585.3|60606.3|60591.3|60576.3|60561.3|845
1610012700000|2021-01-07 09:45:00|60600.5|60585.5|60627.4|60607.4|60651.9|60633.4|60600.1|60585.1|968
1610013000000|2021-01-07 09:50:00|60627.8|60607.8|60647.8|60632.8|60665.7|60649.6|60622.9|60606.4|981
1610013300000|2021-01-07 09:55:00|60647.2|60632.2|60641.4|60621.4|60649.7|60634.7|60623.1|60608.1|871
1610013600000|2021-01-07 10:00:00|60641.2|60621.2|60625.4|60610.4|60656|60639.6|60613.5|60598.5|847
1610013900000|2021-01-07 10:05:00|60624|60609|60662.7|60647.7|60665.6|60649.5|60617.7|60602.7|819
1610014200000|2021-01-07 10:10:00|60662.1|60647.1|60651.5|60636.5|60673.5|60654.3|60630.1|60615.1|787
1610014500000|2021-01-07 10:15:00|60652.5|60637.5|60653.2|60638.2|60658|60643|60644.1|60629.1|768
1610014800000|2021-01-07 10:20:00|60652.8|60637.8|60700.5|60680.5|60712.7|60692.7|60646.4|60631.4|843
1610015100000|2021-01-07 10:25:00|60701.5|60681.5|60716.7|60701.7|60732.7|60714|60685.6|60667.8|897
1610015400000|2021-01-07 10:30:00|60716.5|60701.5|60698.4|60683.4|60725.9|60708.7|60690.2|60671.4|866
1610015700000|2021-01-07 10:35:00|60700.6|60680.6|60718.8|60698.8|60719.1|60701.5|60687.9|60669.9|787
1610016000000|2021-01-07 10:40:00|60719.3|60699.3|60711.4|60696.4|60729.5|60709.6|60701.7|60684.3|887
1610016300000|2021-01-07 10:45:00|60711.6|60696.6|60714.4|60699.4|60725.2|60710.2|60700|60685|828
1610016600000|2021-01-07 10:50:00|60715.1|60700.1|60748.4|60728.4|60762.7|60745.8|60713.1|60698.1|902
1610016900000|2021-01-07 10:55:00|60748.5|60728.5|60738.3|60723.3|60751.2|60734|60722.5|60703.8|871
1610017200000|2021-01-07 11:00:00|60738.2|60723.2|60726.1|60711.1|60748.7|60730.7|60707.9|60689.9|883
1610017500000|2021-01-07 11:05:00|60726.2|60711.2|60701.2|60686.2|60729.1|60712.4|60701.1|60683.5|759
1610017800000|2021-01-07 11:10:00|60701.4|60686.4|60705.8|60685.8|60715.4|60699.5|60700.7|60683.5|701
1610018100000|2021-01-07 11:15:00|60706.3|60686.3|60714.3|60694.3|60720.8|60703.7|60701.3|60683.2|676
1610018400000|2021-01-07 11:20:00|60714.4|60694.4|60709.5|60689.5|60719.6|60703.1|60698.9|60680.5|701
1610018700000|2021-01-07 11:25:00|60709.7|60689.7|60696.3|60676.3|60713.8|60696|60689.7|60671.3|730
1610019000000|2021-01-07 11:30:00|60696.2|60681.2|60684.1|60664.1|60701.8|60684.6|60679.4|60661.2|725
1610019300000|2021-01-07 11:35:00|60683.8|60663.8|60676.8|60661.8|60684|60667.2|60659.9|60642.3|692
1610019600000|2021-01-07 11:40:00|60676.5|60661.5|60667|60652|60688.1|60669.6|60666.9|60651.1|720
1610019900000|2021-01-07 11:45:00|60667.1|60652.1|60685.4|60665.4|60685.7|60665.7|60664.9|60647.3|662
1610020200000|2021-01-07 11:50:00|60685.2|60665.2|60702.8|60682.8|60704.6|60684.6|60658.4|60638.4|740
1610020500000|2021-01-07 11:55:00|60702.3|60682.3|60705.1|60685.1|60716|60696.7|60692.4|60675.1|765
1610020800000|2021-01-07 12:00:00|60705.2|60685.2|60725.2|60705.2|60733.7|60715.9|60699.9|60684.7|821
1610021100000|2021-01-07 12:05:00|60724.6|60704.6|60720.5|60705.5|60733.8|60717.6|60714.3|60699|722
1610021400000|2021-01-07 12:10:00|60720.1|60705.1|60690.9|60675.9|60727.3|60709.6|60689.3|60671.6|699
1610021700000|2021-01-07 12:15:00|60691.7|60676.7|60662.7|60647.7|60691.7|60676.7|60659.3|60639.3|804
1610022000000|2021-01-07 12:20:00|60662.8|60647.8|60667.2|60652.2|60679.5|60661.6|60657.8|60640.6|779
1610022300000|2021-01-07 12:25:00|60667|60652|60652.8|60632.8|60667.5|60652.5|60642.8|60624.8|807
1610022600000|2021-01-07 12:30:00|60653.4|60633.4|60660.4|60640.4|60671.8|60652.7|60650.6|60633|703
1610022900000|2021-01-07 12:35:00|60660.2|60640.2|60649.5|60634.5|60662.3|60645.7|60647.9|60630.6|581
1610023200000|2021-01-07 12:40:00|60649.6|60634.6|60637.7|60617.7|60653|60635.8|60632.9|60613.1|819
1610023500000|2021-01-07 12:45:00|60637.9|60617.9|60639.8|60619.8|60640.6|60623.3|60620.7|60602.5|743
1610023800000|2021-01-07 12:50:00|60640.3|60620.3|60651.6|60636.6|60665.9|60649.5|60633.3|60618.1|698
1610024100000|2021-01-07 12:55:00|60652.8|60637.8|60650.2|60635.2|60656.7|60641.7|60627.1|60610.1|748
1610024400000|2021-01-07 13:00:00|60649.4|60634.4|60634.2|60614.2|60663.2|60646.1|60625.9|60608.6|864
1610024700000|2021-01-07 13:05:00|60633.6|60613.6|60626.8|60606.8|60641.8|60625.7|60623.2|60606.2|746
1610025000000|2021-01-07 13:10:00|60626.4|60606.4|60610.5|60590.5|60636.5|60621.4|60594.2|60577.2|795
1610025300000|2021-01-07 13:15:00|60610.2|60590.2|60624.9|60604.9|60629.7|60609.7|60607.2|60589.7|769
1610025600000|2021-01-07 13:20:00|60621.8|60601.8|60625.6|60605.6|60646.2|60626.2|60609.8|60591.4|743
1610025900000|2021-01-07 13:25:00|60625.3|60605.3|60624.8|60604.8|60635.3|60617.3|60616.6|60596.6|733
1610026200000|2021-01-07 13:30:00|60625.2|60605.2|60635.8|60615.8|60649.5|60629.5|60622.2|60602.2|826
1610026500000|2021-01-07 13:35:00|60636.3|60616.3|60607.9|60587.9|60652.3|60632.4|60606.7|60586.7|840
1610026800000|2021-01-07 13:40:00|60608.1|60588.1|60613.2|60593.2|60618.4|60598.4|60603.7|60583.7|833
1610027100000|2021-01-07 13:45:00|60613.4|60593.4|60648.2|60628.2|60648.9|60628.9|60611.8|60591.8|845
1610027400000|2021-01-07 13:50:00|60647.8|60627.8|60653.7|60633.7|60682.9|60662.9|60644.7|60624.7|933
1610027700000|2021-01-07 13:55:00|60654.1|60634.1|60649.7|60629.7|60667.9|60647.9|60643.1|60623.1|874
1610028000000|2021-01-07 14:00:00|60649.6|60629.6|60611.2|60591.2|60663.4|60643.4|60607.2|60587.2|922
1610028300000|2021-01-07 14:05:00|60611.1|60591.1|60596.4|60576.4|60619.9|60599.9|60595|60575|921
1610028600000|2021-01-07 14:10:00|60596.7|60576.7|60591.3|60571.3|60607.3|60587.3|60584.6|60564.6|836
1610028900000|2021-01-07 14:15:00|60590.9|60570.9|60615.6|60595.6|60634.2|60614.2|60578.1|60558.1|918
1610029200000|2021-01-07 14:20:00|60614.5|60594.5|60621.8|60601.8|60629.6|60609.6|60592.4|60572.4|926
1610029500000|2021-01-07 14:25:00|60621.9|60601.9|60645.3|60630.3|60657.8|60637.8|60602.2|60583.6|900
1610029800000|2021-01-07 14:30:00|60645.4|60630.4|60629|60614|60663.3|60645.2|60603.9|60585.9|1007
1610030100000|2021-01-07 14:35:00|60629.1|60614.1|60665.7|60650.7|60677.9|60658.7|60603|60588|971
1610030400000|2021-01-07 14:40:00|60665.8|60650.8|60701.9|60681.9|60711.1|60691.1|60642.6|60627.6|1058
1610030700000|2021-01-07 14:45:00|60701.6|60681.6|60684.4|60664.4|60711.6|60691.6|60663.8|60643.8|1054
1610031000000|2021-01-07 14:50:00|60684.9|60664.9|60694.2|60674.2|60695|60675|60658.7|60638.7|990
1610031300000|2021-01-07 14:55:00|60694.6|60674.6|60684.1|60664.1|60699.4|60679.4|60680.2|60662.5|927
1610031600000|2021-01-07 15:00:00|60689|60669|60670.4|60650.4|60712.2|60692.2|60656.1|60636.1|1090
1610031900000|2021-01-07 15:05:00|60667.6|60647.6|60691.5|60671.5|60709.1|60689.1|60655.7|60635.7|1070
1610032200000|2021-01-07 15:10:00|60690.3|60670.3|60696.5|60681.5|60711.1|60693.1|60675.2|60660.1|970
1610032500000|2021-01-07 15:15:00|60693.2|60678.2|60739.2|60719.2|60745.4|60725.4|60680.4|60665.4|953
1610032800000|2021-01-07 15:20:00|60738.4|60718.4|60713|60698|60738.4|60718.4|60693.6|60678.6|931
1610033100000|2021-01-07 15:25:00|60713.6|60698.6|60703.2|60688.2|60736.6|60717.8|60690.9|60675.9|939
1610033400000|2021-01-07 15:30:00|60703.4|60688.4|60701.1|60686.1|60726.9|60709.1|60691.3|60676.3|945
1610033700000|2021-01-07 15:35:00|60701.5|60686.5|60655.2|60640.2|60706|60691|60639.5|60622.5|934
1610034000000|2021-01-07 15:40:00|60655.6|60640.6|60656.9|60641.9|60663.7|60648.7|60638|60621.2|972
1610034300000|2021-01-07 15:45:00|60657|60642|60650.3|60635.3|60675.9|60659.1|60645.9|60630.5|891
1610034600000|2021-01-07 15:50:00|60650.5|60635.5|60678.6|60663.6|60690|60670|60643.4|60628.4|938
1610034900000|2021-01-07 15:55:00|60678.5|60663.5|60678.9|60663.9|60708.3|60691|60677.1|60661|1010
1610035200000|2021-01-07 16:00:00|60679.7|60664.7|60664.4|60649.4|60682.1|60667.1|60656.3|60641.3|932
1610035500000|2021-01-07 16:05:00|60664.5|60649.5|60616|60601|60664.5|60649.5|60612.5|60597.5|911
1610035800000|2021-01-07 16:10:00|60616.1|60601.1|60614|60599|60627.9|60612.9|60605.3|60587.7|837
1610036100000|2021-01-07 16:15:00|60616.7|60596.7|60614.1|60599.1|60619.9|60604.9|60608.5|60593.4|755
1610036400000|2021-01-07 16:20:00|60614.3|60599.3|60638.1|60623.1|60643.9|60627.4|60613.6|60597.2|722
1610036700000|2021-01-07 16:25:00|60638.2|60623.2|60621.7|60601.7|60640|60623.5|60616.3|60598.3|713
1610037000000|2021-01-07 16:30:00|60620.7|60600.7|60604.1|60589.1|60628.5|60609.8|60593.9|60578.5|800
1610037300000|2021-01-07 16:35:00|60606.2|60591.2|60612|60597|60617.8|60602.8|60591.3|60574.1|818
1610037600000|2021-01-07 16:40:00|60614.6|60594.6|60614.2|60599.2|60626.6|60611.6|60610.9|60593.9|721
1610037900000|2021-01-07 16:45:00|60614.5|60599.5|60634.2|60619.2|60635.6|60619.3|60608.8|60591.4|668
1610038200000|2021-01-07 16:50:00|60634.1|60619.1|60639.1|60624.1|60642.7|60627.7|60626.4|60611.4|696
1610038500000|2021-01-07 16:55:00|60639.2|60624.2|60658.3|60643.3|60672.8|60653.5|60631.7|60616.7|766
1610038800000|2021-01-07 17:00:00|60659.2|60644.2|60655.3|60635.3|60663.4|60644.2|60646.3|60626.3|756
1610039100000|2021-01-07 17:05:00|60655.4|60635.4|60631.8|60611.8|60659|60639|60627.1|60607.1|706
1610039400000|2021-01-07 17:10:00|60631.4|60611.4|60634.7|60614.7|60640.7|60620.7|60626.4|60606.4|643
1610039700000|2021-01-07 17:15:00|60635.2|60615.2|60658.4|60638.4|60659.4|60639.4|60633.1|60613.1|696
1610040000000|2021-01-07 17:20:00|60658.6|60638.6|60667.5|60647.5|60667.8|60647.8|60647.1|60627.1|652
1610040300000|2021-01-07 17:25:00|60667.9|60647.9|60705|60685|60707.4|60687.4|60664|60644|883
1610040600000|2021-01-07 17:30:00|60705.7|60685.7|60688.9|60668.9|60721.8|60701.8|60688|60668|836
1610040900000|2021-01-07 17:35:00|60689.1|60669.1|60692.5|60672.5|60694.5|60674.5|60665.1|60645.1|754
1610041200000|2021-01-07 17:40:00|60692.6|60672.6|60676.8|60656.8|60695|60675|60673.9|60653.9|578
1610041500000|2021-01-07 17:45:00|60676.7|60656.7|60658.2|60638.2|60678.3|60658.3|60656.9|60636.9|663
1610041800000|2021-01-07 17:50:00|60658.4|60638.4|60641.5|60621.5|60660.5|60640.5|60640.3|60620.3|646
1610042100000|2021-01-07 17:55:00|60641.6|60621.6|60661.7|60641.7|60663.5|60643.5|60640.3|60620.3|620
1610042400000|2021-01-07 18:00:00|60660.4|60640.4|60665.6|60645.6|60671.5|60651.5|60654.3|60634.3|527
1610042700000|2021-01-07 18:05:00|60665.4|60645.4|60657.3|60637.3|60674.1|60654.1|60654.8|60634.8|546
1610043000000|2021-01-07 18:10:00|60657.6|60637.6|60641.1|60621.1|60657.6|60637.6|60638.7|60618.7|635
1610043300000|2021-01-07 18:15:00|60640.2|60620.2|60641.4|60621.4|60645.8|60625.8|60628.1|60608.1|610
1610043600000|2021-01-07 18:20:00|60641.3|60621.3|60626|60606|60641.3|60621.3|60625.2|60605.2|589
1610043900000|2021-01-07 18:25:00|60625.9|60605.9|60630.5|60610.5|60641.9|60621.9|60624.4|60604.4|685
1610044200000|2021-01-07 18:30:00|60630.4|60610.4|60613.4|60593.4|60632.8|60612.8|60606.4|60586.4|738
1610044500000|2021-01-07 18:35:00|60614.3|60594.3|60624|60604|60625.3|60605.3|60609|60589|646
1610044800000|2021-01-07 18:40:00|60624.2|60604.2|60599.6|60579.6|60625.1|60605.1|60592.8|60572.8|587
1610045100000|2021-01-07 18:45:00|60599.7|60579.7|60614.3|60594.3|60626.4|60606.4|60596.4|60576.4|611
1610045400000|2021-01-07 18:50:00|60614.2|60594.2|60624.3|60604.3|60629.2|60609.2|60609.1|60589.1|703
1610045700000|2021-01-07 18:55:00|60624.2|60604.2|60620.9|60600.9|60627.2|60607.2|60616.7|60597|692
1610046000000|2021-01-07 19:00:00|60621.5|60601.5|60622.9|60602.9|60630.2|60610.2|60613.3|60593.3|738
1610046300000|2021-01-07 19:05:00|60623.1|60603.1|60628.7|60608.7|60632.5|60612.5|60616.2|60596.2|603
1610046600000|2021-01-07 19:10:00|60628.6|60608.6|60623.6|60603.6|60631.9|60611.9|60620.2|60600.2|518
1610046900000|2021-01-07 19:15:00|60623.3|60603.3|60651.9|60631.9|60658.9|60638.9|60618.3|60598.3|613
1610047200000|2021-01-07 19:20:00|60651.7|60631.7|60651.8|60631.8|60654.7|60634.7|60640.1|60621.5|562
1610047500000|2021-01-07 19:25:00|60651.5|60631.5|60658.4|60638.4|60669.7|60649.7|60640.2|60622.6|595
1610047800000|2021-01-07 19:30:00|60658.6|60638.6|60656.2|60636.2|60660.3|60643.8|60645.3|60629.4|472
1610048100000|2021-01-07 19:35:00|60655.9|60635.9|60657|60637|60663.7|60646.3|60652|60634.3|412
1610048400000|2021-01-07 19:40:00|60656.9|60636.9|60633.1|60618.1|60658.7|60641.3|60632.7|60615.4|451
1610048700000|2021-01-07 19:45:00|60633.2|60618.2|60649.2|60634.2|60653.9|60637.6|60631|60616|493
1610049000000|2021-01-07 19:50:00|60651.5|60636.5|60618.3|60598.3|60659|60644|60617|60597|531
1610049300000|2021-01-07 19:55:00|60618.4|60598.4|60651|60631|60653.9|60633.9|60616.3|60598|694
1610049600000|2021-01-07 20:00:00|60651.9|60631.9|60634.9|60614.9|60651.9|60634|60625|60605|682
1610049900000|2021-01-07 20:05:00|60635.4|60615.4|60657|60637|60658|60638|60629.4|60609.4|549
1610050200000|2021-01-07 20:10:00|60656.1|60636.1|60659.5|60639.5|60665.5|60645.5|60650.6|60630.6|601
1610050500000|2021-01-07 20:15:00|60659.6|60639.6|60663.7|60643.7|60667.2|60647.2|60655.9|60635.9|592
1610050800000|2021-01-07 20:20:00|60663.6|60643.6|60653.7|60633.7|60665|60645|60645.9|60625.9|499
1610051100000|2021-01-07 20:25:00|60653.8|60633.8|60638.4|60618.4|60656.2|60636.2|60638.2|60618.2|414
1610051400000|2021-01-07 20:30:00|60637.2|60617.2|60657.4|60637.4|60662.7|60642.7|60635.9|60615.9|483
1610051700000|2021-01-07 20:35:00|60657.7|60637.7|60658.5|60638.5|60668|60648|60652.3|60632.3|516
1610052000000|2021-01-07 20:40:00|60658.4|60638.4|60670.8|60650.8|60674.4|60654.4|60655.9|60635.9|424
1610052300000|2021-01-07 20:45:00|60670.9|60650.9|60662.4|60642.4|60670.9|60650.9|60659.5|60639.5|404
1610052600000|2021-01-07 20:50:00|60662.1|60642.1|60654.2|60634.2|60667.3|60647.3|60650.3|60630.3|520
1610052900000|2021-01-07 20:55:00|60654.4|60634.4|60659.1|60639.1|60670|60650|60653.7|60633.7|729
1610053200000|2021-01-07 21:00:00|60659.3|60639.3|60663.8|60643.8|60666.2|60646.2|60655|60635|595
1610053500000|2021-01-07 21:05:00|60663.9|60643.9|60652.1|60632.1|60664.1|60644.1|60651.2|60631.2|304
1610053800000|2021-01-07 21:10:00|60652.2|60632.2|60630.2|60610.2|60654.6|60634.6|60629.5|60609.5|458
1610054100000|2021-01-07 21:15:00|60630.6|60610.6|60614.6|60594.6|60636.9|60616.9|60607|60587|474
1610054400000|2021-01-07 21:20:00|60615|60595|60608.6|60588.6|60620|60600|60607.6|60587.6|381
1610054700000|2021-01-07 21:25:00|60608.7|60588.7|60621.9|60601.9|60633.4|60613.4|60604|60584|471
1610055000000|2021-01-07 21:30:00|60621.4|60601.4|60621.1|60599.6|60625.7|60604.4|60603.5|60583.5|562
1610055300000|2021-01-07 21:35:00|60621.3|60598.7|60609.8|60589.8|60625.2|60605.2|60607.7|60587.7|582
1610055600000|2021-01-07 21:40:00|60610.1|60590.1|60629|60602.7|60629.1|60606.9|60605|60584.4|972
1610055900000|2021-01-07 21:45:00|60626.7|60606.7|60625.6|60603|60632.3|60610.3|60620.9|60599.9|378
1610056200000|2021-01-07 21:50:00|60624.9|60604.9|60640.9|60620.9|60643.9|60622|60624.9|60603.6|412
1610056500000|2021-01-07 21:55:00|60640.7|60620.1|60653.1|60608.9|60666.2|60623.5|60637.4|60607.1|683
1610056800000|2021-01-07 22:00:00|60653.4|60608.3|60679.6|60589.1|60679.9|60612.5|60650.9|60589|16
1610057100000|2021-01-07 22:05:00|60684.1|60588.1|60686.9|60603.1|60700.8|60614.5|60671.8|60575.8|200
1610057400000|2021-01-07 22:10:00|60691|60599|60695.3|60599.3|60695.3|60617.3|60661.9|60592.9|180
1610057700000|2021-01-07 22:15:00|60696.3|60600.3|60677.4|60628.1|60709.3|60637|60672.6|60597.6|266
1610058000000|2021-01-07 22:20:00|60676.4|60628.4|60688.6|60630.8|60704.9|60641.1|60670.4|60609.4|286
1610058300000|2021-01-07 22:25:00|60688.1|60631.4|60688.4|60633.1|60690.9|60640.6|60674.8|60624.2|203
1610058600000|2021-01-07 22:30:00|60685.7|60625.2|60672.8|60626.5|60694|60645.9|60667.6|60602.5|370
1610058900000|2021-01-07 22:35:00|60672.7|60625.1|60669.9|60628.8|60679.4|60638.3|60663.8|60622.3|283
1610059200000|2021-01-07 22:40:00|60668.4|60631.7|60669.1|60630.9|60677.2|60634.4|60660.6|60613.5|239
1610059500000|2021-01-07 22:45:00|60662.6|60634.5|60671.1|60630.8|60676.6|60635.6|60662.4|60624.1|145
1610059800000|2021-01-07 22:50:00|60671|60627.1|60663.6|60614.4|60676.9|60634.1|60662.9|60614.2|290
1610060100000|2021-01-07 22:55:00|60663.3|60614.3|60683.4|60620.1|60688|60625.3|60658.8|60607.7|438
1610060400000|2021-01-07 23:00:00|60680.8|60619.7|60646.3|60611.6|60681.2|60623.7|60639.6|60598.8|686
1610060700000|2021-01-07 23:05:00|60645.1|60612.8|60649|60616.7|60651.1|60621.1|60644|60610.4|309
1610061000000|2021-01-07 23:10:00|60649.2|60616.8|60643.7|60609.7|60649.2|60618.3|60642.4|60608.9|359
1610061300000|2021-01-07 23:15:00|60644|60609.2|60655.1|60619.5|60655.6|60624|60635.4|60603.5|502
1610061600000|2021-01-07 23:20:00|60654.7|60620.5|60651.4|60615.6|60656.7|60625.5|60648.7|60614.4|453
1610061900000|2021-01-07 23:25:00|60651.7|60614.6|60655.8|60621.7|60657.5|60625.6|60649.8|60614.6|394
1610062200000|2021-01-07 23:30:00|60652.7|60621.1|60650.2|60620.7|60656.5|60627.1|60648.5|60619.2|421
1610062500000|2021-01-07 23:35:00|60649.3|60620.8|60651.9|60622|60654|60624.9|60645.1|60615.6|422
1610062800000|2021-01-07 23:40:00|60650.6|60621.7|60658.9|60629.4|60659.5|60630.6|60649.6|60619.4|383
1610063100000|2021-01-07 23:45:00|60655.9|60629.6|60647|60627|60655.9|60629.9|60646.3|60620.2|445
1610063400000|2021-01-07 23:50:00|60649.8|60624.8|60638.5|60617.2|60650.4|60629.2|60636.3|60612.1|419
1610063700000|2021-01-07 23:55:00|60639.8|60617|60640.9|60616.3|60650.3|60627.3|60635.4|60612.7|406
1610064000000|2021-01-08 00:00:00|60641.1|60616.1|60658|60631.6|60664.8|60641|60637.5|60615.1|719
1610064300000|2021-01-08 00:05:00|60656.5|60633.6|60651.5|60630.6|60670|60647.6|60648.9|60626.1|599
1610064600000|2021-01-08 00:10:00|60651.6|60631.3|60654.6|60631.6|60658.7|60635.1|60644.3|60621.8|562
1610064900000|2021-01-08 00:15:00|60654.4|60631.9|60642.7|60619.2|60655.6|60632.1|60638.4|60615.2|451
1610065200000|2021-01-08 00:20:00|60643.3|60618.8|60645.6|60621.6|60647.4|60625|60639.3|60616.3|410
1610065500000|2021-01-08 00:25:00|60645.2|60622.1|60631.8|60610.2|60649.3|60625.5|60630.1|60606.9|520
1610065800000|2021-01-08 00:30:00|60633.9|60609.4|60658.9|60635.3|60660.9|60637.6|60625.4|60602.3|759
1610066100000|2021-01-08 00:35:00|60659.1|60635.1|60695.4|60673|60697.7|60674.7|60658.2|60635.1|767
1610066400000|2021-01-08 00:40:00|60695.1|60672.8|60688.7|60665.2|60698.9|60674.8|60681.7|60661|664
1610066700000|2021-01-08 00:45:00|60686.9|60666|60684.7|60662.9|60692.6|60668.3|60682|60660.5|582
1610067000000|2021-01-08 00:50:00|60684|60663.1|60689|60669|60692.8|60670.6|60680.1|60658.8|622
1610067300000|2021-01-08 00:55:00|60687.2|60666.6|60699.4|60674.4|60705.3|60683|60684.4|60660.6|779
1610067600000|2021-01-08 01:00:00|60699.9|60674.1|60705|60681.4|60706.3|60685.1|60686.3|60664.1|792
1610067900000|2021-01-08 01:05:00|60707|60680.9|60721.3|60699.4|60728.8|60705.9|60702.6|60679.9|808
1610068200000|2021-01-08 01:10:00|60721.5|60699.5|60797.9|60767.9|60807.7|60773.8|60720|60698.4|844
1610068500000|2021-01-08 01:15:00|60798.2|60764|60807|60783.4|60815.5|60786.9|60780.8|60752.8|992
1610068800000|2021-01-08 01:20:00|60806.9|60782.8|60777.2|60754.7|60811.6|60789.7|60774.5|60752.2|947
1610069100000|2021-01-08 01:25:00|60776.6|60755.6|60798.3|60775.1|60801.9|60778.1|60770|60748.5|805
1610069400000|2021-01-08 01:30:00|60799|60775|60777.4|60753.5|60804|60780.5|60764.6|60740.7|888
1610069700000|2021-01-08 01:35:00|60777.3|60754.6|60757.2|60734.7|60777.9|60755.4|60753.2|60730.5|870
1610070000000|2021-01-08 01:40:00|60757.1|60734.6|60749.6|60724.6|60771.4|60747.4|60742.5|60720.4|870
1610070300000|2021-01-08 01:45:00|60748.6|60724.9|60753|60726.8|60766|60744.4|60743|60720.8|794
1610070600000|2021-01-08 01:50:00|60751.4|60727.8|60724.6|60699.9|60759.9|60738.1|60719.8|60698.8|704
1610070900000|2021-01-08 01:55:00|60723.1|60700.9|60745.7|60724.6|60747.8|60724.6|60722.6|60698.9|740
1610071200000|2021-01-08 02:00:00|60745.8|60724.1|60749.4|60725.8|60761.6|60740.3|60743.6|60722.8|720
1610071500000|2021-01-08 02:05:00|60749.2|60726.2|60750.4|60726.7|60753.1|60730.7|60736.9|60714.6|692
1610071800000|2021-01-08 02:10:00|60749.4|60727.1|60754.1|60734.1|60757.4|60736|60742.2|60719.8|551
1610072100000|2021-01-08 02:15:00|60754.6|60734.6|60744.8|60724.8|60759.2|60735.8|60741.2|60720.9|573
1610072400000|2021-01-08 02:20:00|60747|60725.2|60732.9|60709.9|60753.3|60730.4|60726.6|60705.8|711
1610072700000|2021-01-08 02:25:00|60732.4|60711|60705.3|60684.4|60733.6|60711.7|60698.7|60677.5|732
1610073000000|2021-01-08 02:30:00|60705|60684.2|60702.2|60681.5|60716.4|60695.5|60699|60677|643
1610073300000|2021-01-08 02:35:00|60702.4|60681.4|60703.5|60683.5|60707.5|60684.3|60691.3|60670|723
1610073600000|2021-01-08 02:40:00|60703|60683|60688|60668|60704|60684|60685.7|60664.1|711
1610073900000|2021-01-08 02:45:00|60689.2|60669.2|60683.3|60662.7|60703.5|60680.4|60683.3|60662.7|723
1610074200000|2021-01-08 02:50:00|60684.1|60664.1|60690.2|60666.1|60699.4|60675.6|60683.7|60662.3|783
1610074500000|2021-01-08 02:55:00|60689.5|60666.3|60688.6|60665.3|60704.3|60680.5|60683.6|60663.1|712
1610074800000|2021-01-08 03:00:00|60688|60665.4|60680.9|60657.4|60693|60670.6|60673.8|60653.8|776
1610075100000|2021-01-08 03:05:00|60680.1|60657.7|60671.8|60649.2|60687.2|60664.9|60668.4|60648.3|700
1610075400000|2021-01-08 03:10:00|60671.9|60649.3|60673.7|60653.7|60681.5|60659|60666.2|60644.4|660
1610075700000|2021-01-08 03:15:00|60673.6|60653.6|60682.9|60661.2|60685.7|60663.6|60669.3|60648.8|778
1610076000000|2021-01-08 03:20:00|60682.3|60660.8|60676.6|60656.6|60687.9|60666.2|60673.9|60652.8|612
1610076300000|2021-01-08 03:25:00|60678.9|60655.4|60674.4|60651.8|60686.1|60662.8|60670.8|60649.1|675
1610076600000|2021-01-08 03:30:00|60674|60651.6|60667.5|60644.5|60678.3|60654.4|60661.7|60641|605
1610076900000|2021-01-08 03:35:00|60666.3|60644.2|60676.8|60654.5|60680.7|60657|60662.3|60641|513
1610077200000|2021-01-08 03:40:00|60681.4|60652.3|60674.7|60652.5|60682.8|60657.4|60671|60651|464
1610077500000|2021-01-08 03:45:00|60676.9|60651.7|60676.2|60650.4|60683.6|60660.3|60670.4|60649.4|561
1610077800000|2021-01-08 03:50:00|60674.2|60651|60680.2|60656.5|60684.9|60661.2|60670.9|60648.9|533
1610078100000|2021-01-08 03:55:00|60679.8|60656.8|60676.9|60654.5|60685.6|60662.4|60674.8|60653.1|559
1610078400000|2021-01-08 04:00:00|60676.6|60654.6|60689.5|60665.5|60693.5|60669.8|60676.6|60654.6|608
1610078700000|2021-01-08 04:05:00|60688.6|60665.9|60686.1|60664.2|60695.2|60671.3|60683.8|60662.4|531
1610079000000|2021-01-08 04:10:00|60686.3|60664.5|60676.2|60654.9|60687.9|60667.2|60672.9|60650.9|617
1610079300000|2021-01-08 04:15:00|60676.7|60655.1|60677.5|60655.6|60687.2|60664.9|60675.7|60653.8|544
1610079600000|2021-01-08 04:20:00|60676.8|60655.5|60683.2|60660.9|60689.7|60664.4|60674.9|60652.7|476
1610079900000|2021-01-08 04:25:00|60682.9|60661.8|60685|60664.9|60694.9|60671.8|60680.3|60658.2|518
1610080200000|2021-01-08 04:30:00|60685.5|60665.5|60694.4|60673.7|60695.2|60673.7|60682.5|60661.2|521
1610080500000|2021-01-08 04:35:00|60693.8|60673.4|60702.7|60681.3|60705.3|60681.9|60685.7|60665.7|608
1610080800000|2021-01-08 04:40:00|60702.3|60681|60698.8|60678|60709.2|60684.8|60695.8|60675.6|525
1610081100000|2021-01-08 04:45:00|60698.7|60678.2|60690.7|60667.5|60703.1|60680.5|60688|60666.8|510
1610081400000|2021-01-08 04:50:00|60690.9|60667.3|60694.9|60673.5|60698.2|60674.9|60686.3|60666.1|399
1610081700000|2021-01-08 04:55:00|60694.3|60673.6|60671.6|60650.1|60697.7|60675.8|60670.3|60649.4|574
1610082000000|2021-01-08 05:00:00|60672.5|60651.2|60682.4|60662.4|60685.3|60662.4|60668|60648|472
1610082300000|2021-01-08 05:05:00|60682.3|60662.3|60674|60653.7|60684.7|60664.7|60670.8|60650.8|504
1610082600000|2021-01-08 05:10:00|60675.7|60653.8|60676.5|60654|60681.5|60660.1|60667.9|60646.1|438
1610082900000|2021-01-08 05:15:00|60677.3|60653.7|60675.4|60651.9|60682.9|60661.8|60672.8|60651.2|500
1610083200000|2021-01-08 05:20:00|60676|60651.6|60652.7|60630.6|60677.8|60653.3|60648.1|60628.1|629
1610083500000|2021-01-08 05:25:00|60653.2|60631.6|60667.8|60647.8|60668|60647.8|60646.1|60626.1|659
1610083800000|2021-01-08 05:30:00|60665.8|60645.8|60670.6|60650.2|60674.3|60652.2|60664.2|60643.3|678
1610084100000|2021-01-08 05:35:00|60671.6|60651|60666.8|60646.8|60676.9|60652.1|60659.6|60639.6|622
1610084400000|2021-01-08 05:40:00|60666.9|60646.9|60676.5|60656.5|60678.7|60658|60663.3|60643.2|579
1610084700000|2021-01-08 05:45:00|60676.9|60656.9|60676.3|60656.3|60680.3|60660.3|60674.3|60654.3|547
1610085000000|2021-01-08 05:50:00|60677|60657|60681|60661|60687.2|60667.2|60674.5|60654.5|626
1610085300000|2021-01-08 05:55:00|60682|60662|60695.7|60675.7|60701|60681|60674.5|60654.5|653
1610085600000|2021-01-08 06:00:00|60695.2|60675.2|60684.8|60664.8|60695.2|60675.2|60681.5|60661.5|530
1610085900000|2021-01-08 06:05:00|60684.7|60664.7|60680.5|60660.5|60690.6|60670.6|60678.5|60658.5|506
1610086200000|2021-01-08 06:10:00|60680.4|60660.4|60673.1|60653.1|60681.7|60661.7|60664.6|60644.6|522
1610086500000|2021-01-08 06:15:00|60673.2|60653.2|60655.7|60635.7|60673.2|60653.2|60654.1|60634.1|463
1610086800000|2021-01-08 06:20:00|60656.1|60636.1|60656.1|60636.1|60659.6|60639.6|60653|60633|477
1610087100000|2021-01-08 06:25:00|60656.4|60636.4|60668.7|60648.7|60673.9|60653.9|60655.8|60635.8|546
1610087400000|2021-01-08 06:30:00|60668.6|60648.6|60658.9|60638.9|60672.3|60652.3|60655.2|60635.2|560
1610087700000|2021-01-08 06:35:00|60658.2|60638.2|60649.7|60629.7|60667.6|60647.6|60649|60629|444
1610088000000|2021-01-08 06:40:00|60649.6|60629.6|60662.5|60642.5|60668.4|60648.4|60643.7|60623.7|540
1610088300000|2021-01-08 06:45:00|60662.3|60642.3|60645.3|60625.3|60664.7|60644.7|60643.6|60623.6|518
1610088600000|2021-01-08 06:50:00|60646.3|60626.3|60667.8|60647.8|60668.9|60648.9|60646.1|60626.1|546
1610088900000|2021-01-08 06:55:00|60668|60648|60667.4|60647.4|60675.4|60655.4|60661.1|60641.1|526
1610089200000|2021-01-08 07:00:00|60667.7|60647.7|60669.8|60649.8|60677.8|60657.8|60657.9|60637.9|688
1610089500000|2021-01-08 07:05:00|60669.9|60649.9|60676.7|60656.7|60679.7|60659.7|60664.9|60644.9|740
1610089800000|2021-01-08 07:10:00|60676.1|60656.1|60662|60647|60691.3|60671.3|60654.2|60637.3|757
1610090100000|2021-01-08 07:15:00|60661.6|60646.6|60651.9|60631.9|60662.5|60646.6|60634.3|60616.1|812
1610090400000|2021-01-08 07:20:00|60651.8|60631.8|60668.1|60648.1|60671|60651|60642.9|60622.9|724
1610090700000|2021-01-08 07:25:00|60668.3|60648.3|60669.3|60649.3|60676.9|60656.9|60664.5|60644.5|642
1610091000000|2021-01-08 07:30:00|60671.5|60651.5|60682.2|60662.2|60686.9|60666.9|60669.7|60649.7|675
1610091300000|2021-01-08 07:35:00|60682.7|60662.7|60722.6|60707.6|60727.7|60708.1|60675.5|60659.2|742
1610091600000|2021-01-08 07:40:00|60722.9|60707.9|60753|60733|60753|60734.7|60721.6|60706.6|860
1610091900000|2021-01-08 07:45:00|60754|60734|60749.5|60734.5|60757.8|60740.2|60723.7|60706.7|812
1610092200000|2021-01-08 07:50:00|60749.3|60734.3|60771.1|60756.1|60790.1|60770.1|60746.8|60729.7|863
1610092500000|2021-01-08 07:55:00|60771|60756|60777.4|60762.4|60811.9|60794.9|60768|60753|946
1610092800000|2021-01-08 08:00:00|60778.3|60763.3|60849|60829|60862.5|60842.5|60778.3|60761.7|1047
1610093100000|2021-01-08 08:05:00|60846.8|60826.8|60893.1|60878.1|60904.9|60888.4|60830.7|60811.5|1073
1610093400000|2021-01-08 08:10:00|60894.4|60879.4|60877.8|60862.8|60905.7|60890.6|60877.2|60859.2|1002
1610093700000|2021-01-08 08:15:00|60877.5|60862.5|60838.9|60823.9|60887.7|60872.7|60829.7|60812.7|1041
1610094000000|2021-01-08 08:20:00|60837.6|60822.6|60842.9|60827.9|60850.3|60835.3|60828.3|60813.3|975
1610094300000|2021-01-08 08:25:00|60843|60828|60822.5|60807.5|60866|60849|60815.7|60797.5|888
1610094600000|2021-01-08 08:30:00|60822.9|60807.9|60855.6|60840.6|60855.7|60840.7|60822.7|60807.7|876
1610094900000|2021-01-08 08:35:00|60855.3|60840.3|60860.5|60845.5|60871.4|60856.4|60841.4|60826.4|900
1610095200000|2021-01-08 08:40:00|60859.8|60844.8|60821|60806|60862.8|60847.8|60817.3|60802.3|878
1610095500000|2021-01-08 08:45:00|60821.6|60806.6|60814.8|60799.8|60834|60819|60811|60796|818
1610095800000|2021-01-08 08:50:00|60814.7|60799.7|60807.4|60792.4|60834|60819|60807.4|60792.4|882
1610096100000|2021-01-08 08:55:00|60807.2|60792.2|60851.4|60836.4|60853.9|60838.9|60807.2|60792.2|897
1610096400000|2021-01-08 09:00:00|60851.6|60836.6|60873.2|60858.2|60873.3|60858.3|60838.3|60823.3|926
1610096700000|2021-01-08 09:05:00|60872.3|60857.3|60834.1|60814.1|60881.2|60866.2|60831.6|60811.6|847
1610097000000|2021-01-08 09:10:00|60834.2|60814.2|60822.6|60807.6|60850.2|60834.5|60816.1|60796.5|813
1610097300000|2021-01-08 09:15:00|60822.4|60807.4|60817.1|60802.1|60829.1|60814.1|60810.1|60795.1|852
1610097600000|2021-01-08 09:20:00|60816.5|60801.5|60828.2|60813.2|60848.9|60833|60802|60787|848
1610097900000|2021-01-08 09:25:00|60828.7|60813.7|60813.8|60798.8|60831.4|60816.4|60810.7|60795.7|766
1610098200000|2021-01-08 09:30:00|60814.3|60799.3|60819.8|60804.8|60831.6|60813.2|60802.8|60787.8|850
1610098500000|2021-01-08 09:35:00|60819.5|60804.5|60858.1|60843.1|60862.9|60845.4|60816.2|60798.5|814
1610098800000|2021-01-08 09:40:00|60858.2|60843.2|60834.2|60819.2|60865.5|60848.3|60834.1|60819.1|821
1610099100000|2021-01-08 09:45:00|60834.3|60819.3|60816.3|60801.3|60834.5|60819.5|60797.6|60782.6|768
1610099400000|2021-01-08 09:50:00|60816.6|60801.6|60799.2|60784.2|60829.6|60814.6|60790.2|60770.2|786
1610099700000|2021-01-08 09:55:00|60799|60784|60771.7|60751.7|60810.1|60792.3|60764|60748.3|795
1610100000000|2021-01-08 10:00:00|60769.7|60749.7|60763.8|60748.8|60786.7|60771.7|60761.2|60746.2|752
1610100300000|2021-01-08 10:05:00|60763.7|60748.7|60751.3|60736.3|60778.9|60763.9|60746.4|60731.4|676
1610100600000|2021-01-08 10:10:00|60751.8|60736.8|60758.1|60743.1|60763.8|60748.4|60747.9|60732.9|718
1610100900000|2021-01-08 10:15:00|60757.6|60742.6|60790.3|60775.3|60790.5|60775.5|60746.4|60731.4|721
1610101200000|2021-01-08 10:20:00|60790.1|60775.1|60764.7|60749.7|60791.6|60776.6|60764.5|60749.5|672
1610101500000|2021-01-08 10:25:00|60764.8|60749.8|60772|60757|60778.1|60763.1|60756.9|60741.9|651
1610101800000|2021-01-08 10:30:00|60772.8|60757.8|60760.5|60745.5|60776.1|60761.1|60755.8|60740.8|642
1610102100000|2021-01-08 10:35:00|60760.3|60745.3|60774|60759|60774.1|60759.1|60756.4|60741.4|588
1610102400000|2021-01-08 10:40:00|60774.2|60759.2|60769.8|60754.8|60781|60766|60764.2|60749.2|645
1610102700000|2021-01-08 10:45:00|60769.7|60754.7|60771.9|60756.9|60779.7|60764.7|60765.1|60750.1|624
1610103000000|2021-01-08 10:50:00|60772.1|60757.1|60771|60756|60779.7|60764.7|60766.4|60751.4|624
1610103300000|2021-01-08 10:55:00|60769.6|60754.6|60774.4|60759.4|60779.6|60764.6|60765.8|60750.8|583
1610103600000|2021-01-08 11:00:00|60774.1|60759.1|60789.4|60774.4|60808.2|60793.2|60774|60759|689
1610103900000|2021-01-08 11:05:00|60789.3|60774.3|60755.9|60740.9|60791.8|60776.8|60755.5|60740.5|727
1610104200000|2021-01-08 11:10:00|60754.8|60739.8|60743.2|60728.2|60755.5|60740.5|60733.4|60718.4|750
1610104500000|2021-01-08 11:15:00|60743.4|60728.4|60738.8|60723.8|60753.6|60738.6|60718.7|60698.7|703
1610104800000|2021-01-08 11:20:00|60738.7|60723.7|60733.3|60718.3|60756.2|60741.2|60718.2|60703.2|694
1610105100000|2021-01-08 11:25:00|60732.7|60717.7|60734.1|60719.1|60754.5|60739.5|60721.1|60706.1|783
1610105400000|2021-01-08 11:30:00|60733|60718|60733|60718|60744.5|60729.5|60729.8|60714.8|637
1610105700000|2021-01-08 11:35:00|60734.1|60719.1|60736.4|60721.4|60744.7|60729.7|60728.6|60713.6|632
1610106000000|2021-01-08 11:40:00|60736.5|60721.5|60735.8|60720.8|60740.3|60725.3|60721.2|60706.2|662
1610106300000|2021-01-08 11:45:00|60735.4|60720.4|60725.2|60710.2|60737.1|60722.1|60723.4|60708.4|698
1610106600000|2021-01-08 11:50:00|60725.9|60710.9|60723.5|60708.5|60736.8|60721.8|60719.4|60703.7|652
1610106900000|2021-01-08 11:55:00|60723.4|60708.4|60715.4|60700.4|60724.9|60709.9|60699.7|60684.3|618
1610107200000|2021-01-08 12:00:00|60715.5|60700.5|60716.5|60701.5|60740.8|60725.8|60709.3|60694.3|715
1610107500000|2021-01-08 12:05:00|60716.6|60701.6|60715|60700|60728.4|60712.5|60708.4|60693.4|782
1610107800000|2021-01-08 12:10:00|60715.2|60700.2|60724.7|60709.7|60729|60711.2|60707.8|60692.8|697
1610108100000|2021-01-08 12:15:00|60722.9|60707.9|60712.1|60697.1|60729.7|60714.7|60700.3|60685.3|642
1610108400000|2021-01-08 12:20:00|60712.2|60697.2|60724.6|60709.6|60735.2|60720.2|60709.5|60694.5|643
1610108700000|2021-01-08 12:25:00|60724.7|60709.7|60722|60707|60734|60719|60715.8|60700.8|718
1610109000000|2021-01-08 12:30:00|60721.9|60706.9|60718.2|60703.2|60723.5|60708.5|60702.7|60687.7|740
1610109300000|2021-01-08 12:35:00|60718.3|60703.3|60707.5|60692.5|60718.3|60703.3|60701.3|60686.3|737
1610109600000|2021-01-08 12:40:00|60707.2|60692.2|60725.7|60710.7|60729.4|60714.4|60704.4|60689.4|756
1610109900000|2021-01-08 12:45:00|60724.4|60709.4|60724.5|60709.5|60738.3|60723.3|60718.1|60703.1|755
1610110200000|2021-01-08 12:50:00|60724.7|60709.7|60731.8|60716.8|60733.8|60718.8|60721.3|60706.3|681
1610110500000|2021-01-08 12:55:00|60731.2|60716.2|60725|60710|60734|60719|60706.1|60691.1|774
1610110800000|2021-01-08 13:00:00|60724.6|60709.6|60694.7|60679.7|60724.6|60709.6|60694.3|60679.3|819
1610111100000|2021-01-08 13:05:00|60694.5|60679.5|60719.3|60704.3|60720.7|60705.7|60693.9|60678.9|723
1610111400000|2021-01-08 13:10:00|60719.7|60704.7|60718|60703|60730.6|60715.6|60707|60691.3|756
1610111700000|2021-01-08 13:15:00|60719.5|60704.5|60718.2|60703.2|60731.8|60716.8|60711.5|60695.8|700
1610112000000|2021-01-08 13:20:00|60720.4|60705.4|60724.5|60709.5|60726.8|60711.8|60706.3|60691.2|695
1610112300000|2021-01-08 13:25:00|60724.3|60709.3|60721.4|60691.7|60740|60721|60707.3|60687.2|738
1610112600000|2021-01-08 13:30:00|60721.1|60691.3|60750.1|60730.1|60795.6|60775.6|60690.2|60665.3|1107
1610112900000|2021-01-08 13:35:00|60751|60731|60698.8|60678.8|60756.2|60736.2|60690.8|60670.8|1054
1610113200000|2021-01-08 13:40:00|60696.9|60676.9|60612.6|60592.6|60699.5|60679.5|60605.5|60585.5|1094
1610113500000|2021-01-08 13:45:00|60610.4|60590.4|60576.8|60556.8|60613.5|60593.5|60548.2|60528.2|1052
1610113800000|2021-01-08 13:50:00|60579.3|60559.3|60678.6|60658.6|60678.6|60658.6|60571.2|60555.2|1036
1610114100000|2021-01-08 13:55:00|60678.5|60658.5|60608.4|60593.4|60683.1|60666.7|60601.8|60584.7|1043
1610114400000|2021-01-08 14:00:00|60612.6|60597.6|60638.8|60618.8|60647.3|60627.7|60597.3|60582.3|977
1610114700000|2021-01-08 14:05:00|60638.2|60618.2|60656.1|60641.1|60674.6|60654.6|60614|60596.8|944
1610115000000|2021-01-08 14:10:00|60656.2|60641.2|60638.1|60623.1|60660|60645|60630.7|60613|766
1610115300000|2021-01-08 14:15:00|60637.9|60622.9|60599|60584|60650.4|60635.4|60598.1|60583|905
1610115600000|2021-01-08 14:20:00|60598.9|60583.9|60572.5|60557.5|60605|60588|60568.7|60551|879
1610115900000|2021-01-08 14:25:00|60573|60558|60579.3|60564.3|60593.7|60578.6|60553.8|60533.8|854
1610116200000|2021-01-08 14:30:00|60578.9|60563.9|60587.7|60567.7|60591.7|60573|60557.8|60539.2|1052
1610116500000|2021-01-08 14:35:00|60587.4|60567.4|60639.6|60619.6|60646.4|60626.4|60586.2|60566.2|1016
1610116800000|2021-01-08 14:40:00|60637.2|60617.2|60678.6|60663.6|60682.7|60664.3|60623.2|60608.2|1022
1610117100000|2021-01-08 14:45:00|60678.5|60663.5|60676|60656|60702.5|60682.5|60657|60642|992
1610117400000|2021-01-08 14:50:00|60674|60659|60739.3|60724.3|60750|60732.6|60674|60659|1082
1610117700000|2021-01-08 14:55:00|60741.3|60726.3|60718.2|60698.2|60749.7|60732.7|60694.1|60674.1|1066
1610118000000|2021-01-08 15:00:00|60719.1|60699.1|60698.1|60678.1|60751.6|60732.3|60697.7|60677.7|1059
1610118300000|2021-01-08 15:05:00|60698.2|60678.2|60760.5|60740.5|60767|60747|60684.7|60664.7|1046
1610118600000|2021-01-08 15:10:00|60760|60740|60749.7|60734.7|60760|60741.3|60733.5|60715.9|920
1610118900000|2021-01-08 15:15:00|60749.8|60734.8|60798.3|60778.3|60801|60782.1|60746.7|60731.7|1018
1610119200000|2021-01-08 15:20:00|60795.6|60780.6|60843.7|60823.7|60851.6|60836.6|60793.4|60776.7|1041
1610119500000|2021-01-08 15:25:00|60844|60824|60838.5|60823.5|60852.8|60836.2|60809.9|60789.9|1030
1610119800000|2021-01-08 15:30:00|60838.4|60823.4|60812.9|60792.9|60841|60826|60801.7|60784.2|1038
1610120100000|2021-01-08 15:35:00|60813.1|60793.1|60813.3|60793.3|60835.8|60815.8|60802.1|60782.1|983
1610120400000|2021-01-08 15:40:00|60813.6|60793.6|60802.6|60782.6|60836|60817.1|60800.2|60780.2|915
1610120700000|2021-01-08 15:45:00|60802.5|60782.5|60813|60798|60820.3|60804|60797.5|60779.9|895
1610121000000|2021-01-08 15:50:00|60813.4|60798.4|60780.7|60760.7|60826.1|60806.1|60779.7|60760.7|1007
1610121300000|2021-01-08 15:55:00|60776.5|60761.5|60690.2|60670.2|60777.7|60761.5|60677.2|60657.2|1062
1610121600000|2021-01-08 16:00:00|60690.5|60670.5|60676.2|60656.2|60702.3|60682.5|60653.5|60633.5|1088
1610121900000|2021-01-08 16:05:00|60677.7|60657.7|60715.5|60695.5|60735.2|60715.9|60676.3|60657.7|1036
1610122200000|2021-01-08 16:10:00|60715.9|60695.9|60761.6|60741.6|60762.7|60744.8|60712|60693.1|960
1610122500000|2021-01-08 16:15:00|60761.4|60741.4|60700.6|60680.6|60784.9|60767.1|60656.7|60636.7|1032
1610122800000|2021-01-08 16:20:00|60702.4|60682.4|60743.5|60723.5|60762.2|60742.2|60669.4|60649.4|1023
1610123100000|2021-01-08 16:25:00|60744.4|60724.4|60736.6|60716.6|60756.7|60738.8|60718.6|60698.6|968
1610123400000|2021-01-08 16:30:00|60737|60717|60712.2|60692.2|60743.8|60727.2|60696.2|60677.6|964
1610123700000|2021-01-08 16:35:00|60712.1|60692.1|60694.1|60674.1|60722.2|60707.2|60686.4|60666.4|882
1610124000000|2021-01-08 16:40:00|60689.9|60674.9|60666.2|60651.2|60694.8|60676.3|60656.4|60636.4|835
1610124300000|2021-01-08 16:45:00|60664.3|60649.3|60676.5|60656.5|60681|60662.6|60651.6|60634.8|845
1610124600000|2021-01-08 16:50:00|60676.2|60656.2|60699.8|60679.8|60708.9|60688.9|60670.6|60650.6|888
1610124900000|2021-01-08 16:55:00|60700.1|60680.1|60712.7|60692.7|60714.8|60694.8|60675.4|60656.5|891
1610125200000|2021-01-08 17:00:00|60712.3|60692.3|60734.9|60714.9|60742.1|60722.1|60701.5|60681.5|875
1610125500000|2021-01-08 17:05:00|60735.8|60715.8|60742.2|60722.2|60756.9|60736.9|60733.2|60713.8|857
1610125800000|2021-01-08 17:10:00|60742|60722|60722.3|60702.3|60749.7|60729.7|60719.6|60699.6|765
1610126100000|2021-01-08 17:15:00|60722.4|60702.4|60761.5|60741.5|60762.4|60742.4|60722.4|60702.4|812
1610126400000|2021-01-08 17:20:00|60761.6|60741.6|60771.5|60751.5|60776.3|60756.3|60759|60739|796
1610126700000|2021-01-08 17:25:00|60771.6|60751.6|60799|60779|60812.9|60792.9|60762.4|60742.4|937
1610127000000|2021-01-08 17:30:00|60799.4|60779.4|60837.1|60817.1|60846.7|60826.7|60788.2|60768.2|945
1610127300000|2021-01-08 17:35:00|60837.2|60817.2|60823.1|60803.1|60837.2|60817.2|60807.9|60787.9|874
1610127600000|2021-01-08 17:40:00|60823|60803|60808|60788|60824.4|60804.4|60793.4|60773.4|842
1610127900000|2021-01-08 17:45:00|60807.6|60787.6|60815.5|60795.5|60823.1|60803.1|60796.2|60776.2|869
1610128200000|2021-01-08 17:50:00|60815.2|60795.2|60841.3|60821.3|60847.2|60827.2|60804.8|60786.4|891
1610128500000|2021-01-08 17:55:00|60845.2|60825.2|60824.5|60804.5|60846.1|60826.1|60818.6|60799.9|869
1610128800000|2021-01-08 18:00:00|60824.6|60804.6|60853.4|60833.4|60857.8|60837.8|60823.1|60804.4|804
1610129100000|2021-01-08 18:05:00|60853.5|60833.5|60884.4|60864.4|60886.7|60868|60850.5|60833.2|715
1610129400000|2021-01-08 18:10:00|60884.8|60864.8|60873.5|60853.5|60886.7|60866.7|60858.5|60839.9|744
1610129700000|2021-01-08 18:15:00|60873.4|60853.4|60910.4|60890.4|60918.1|60898.1|60869.9|60852.4|864
1610130000000|2021-01-08 18:20:00|60910.2|60890.2|60944.2|60924.2|60944.3|60924.3|60901.2|60883|930
1610130300000|2021-01-08 18:25:00|60943|60923|60905.1|60885.1|60952.5|60932.5|60900.4|60880.4|964
1610130600000|2021-01-08 18:30:00|60905.4|60885.4|60940.5|60920.5|60943.6|60923.6|60903.1|60883.1|914
1610130900000|2021-01-08 18:35:00|60940.8|60920.8|60973.9|60953.9|60977.5|60957.5|60939.3|60919.3|917
1610131200000|2021-01-08 18:40:00|60971.8|60951.8|60977.6|60957.6|60997.6|60977.6|60970.3|60950.3|895
1610131500000|2021-01-08 18:45:00|60979.9|60959.9|60994.4|60974.4|61004.9|60984.9|60970.2|60950.2|893
1610131800000|2021-01-08 18:50:00|60994.5|60974.5|60941.7|60921.7|60997.1|60977.1|60935.1|60915.1|919
1610132100000|2021-01-08 18:55:00|60941.6|60921.6|60996.3|60976.3|61002.3|60982.3|60928.7|60908.7|905
1610132400000|2021-01-08 19:00:00|60995.6|60975.6|60957.5|60937.5|60995.7|60975.7|60957.4|60937.4|855
1610132700000|2021-01-08 19:05:00|60957.4|60937.4|60928.5|60908.5|60963.3|60943.3|60913.5|60893.5|841
1610133000000|2021-01-08 19:10:00|60928.2|60908.2|60917.8|60897.8|60929.6|60909.6|60913.5|60893.5|707
1610133300000|2021-01-08 19:15:00|60918.3|60898.3|60927.8|60907.8|60942.7|60922.7|60918.3|60898.3|726
1610133600000|2021-01-08 19:20:00|60928.2|60908.2|60936.6|60916.6|60941.6|60921.6|60924.9|60904.9|619
1610133900000|2021-01-08 19:25:00|60936.3|60916.3|60936.3|60916.3|60952.1|60932.1|60936.2|60916.2|669
1610134200000|2021-01-08 19:30:00|60938.6|60918.6|60918.9|60898.9|60951.8|60934.2|60913|60893|734
1610134500000|2021-01-08 19:35:00|60918.8|60898.8|60913.3|60893.3|60923.4|60903.4|60898.6|60878.6|653
1610134800000|2021-01-08 19:40:00|60914.8|60894.8|60918.9|60898.9|60924.9|60904.9|60899.6|60879.6|710
1610135100000|2021-01-08 19:45:00|60919.9|60899.9|60914.7|60894.7|60927.5|60907.5|60911.8|60891.8|576
1610135400000|2021-01-08 19:50:00|60914.5|60894.5|60889.3|60869.3|60914.7|60894.7|60885.1|60865.1|629
1610135700000|2021-01-08 19:55:00|60889.2|60869.2|60894.8|60874.8|60901.3|60881.3|60881.3|60861.3|784
1610136000000|2021-01-08 20:00:00|60894.1|60874.1|60896.6|60876.6|60909.6|60889.6|60884.8|60864.8|698
1610136300000|2021-01-08 20:05:00|60896.7|60876.7|60871.8|60851.8|60901.8|60881.8|60871.4|60851.4|745
1610136600000|2021-01-08 20:10:00|60871.9|60851.9|60883.2|60863.2|60891.6|60871.6|60871.8|60851.8|639
1610136900000|2021-01-08 20:15:00|60883|60863|60882.5|60862.5|60886.8|60866.8|60870.4|60850.4|626
1610137200000|2021-01-08 20:20:00|60882.4|60862.4|60885.9|60865.9|60888.1|60868.1|60880.1|60860.1|518
1610137500000|2021-01-08 20:25:00|60886.2|60866.2|60878.3|60858.3|60886.4|60866.4|60871.3|60851.3|520
1610137800000|2021-01-08 20:30:00|60878.1|60858.1|60862.6|60842.6|60887.7|60867.7|60854.2|60834.2|570
1610138100000|2021-01-08 20:35:00|60862.7|60842.7|60866.2|60846.2|60873.1|60853.1|60856.7|60836.7|484
1610138400000|2021-01-08 20:40:00|60866.1|60846.1|60864.1|60844.1|60873.2|60853.2|60857.6|60837.9|509
1610138700000|2021-01-08 20:45:00|60863.8|60843.8|60860.9|60840.9|60866.2|60846.2|60853.6|60833.6|580
1610139000000|2021-01-08 20:50:00|60860.8|60840.8|60849.2|60829.2|60860.8|60840.8|60845.2|60825.2|657
1610139300000|2021-01-08 20:55:00|60849|60829|60840.7|60820.7|60856.3|60836.3|60839.2|60819.2|735
1610139600000|2021-01-08 21:00:00|60842.8|60822.8|60835.6|60815.6|60858.6|60839.9|60833.4|60813.4|638
1610139900000|2021-01-08 21:05:00|60835.8|60815.8|60854.8|60834.8|60860.1|60840.1|60833.1|60813.1|416
1610140200000|2021-01-08 21:10:00|60854.9|60834.9|60855.2|60835.2|60862.5|60842.5|60847.9|60827.9|368
1610140500000|2021-01-08 21:15:00|60855.4|60835.4|60851.8|60831.8|60855.8|60835.8|60841.3|60821.3|320
1610140800000|2021-01-08 21:20:00|60851.4|60831.4|60854.7|60834.7|60861.1|60841.1|60850.6|60830.6|222
1610141100000|2021-01-08 21:25:00|60854.6|60834.6|60853.5|60833.5|60861.7|60841.7|60850.6|60830.6|341
1610141400000|2021-01-08 21:30:00|60854.3|60834.3|60867.9|60847.9|60871.4|60851.4|60849.7|60829.7|380
1610141700000|2021-01-08 21:35:00|60867.8|60847.8|60881.2|60861.2|60886.1|60866.1|60863.3|60843.3|390
1610142000000|2021-01-08 21:40:00|60880.6|60860.6|60867.8|60847.8|60887|60867|60867.6|60847.6|380
1610142300000|2021-01-08 21:45:00|60868.2|60848.2|60857.1|60837.1|60877.4|60857.4|60851.9|60831.9|479
1610142600000|2021-01-08 21:50:00|60858.1|60838.1|60857.6|60837.6|60864.4|60844.4|60837.4|60817.4|506
1610142900000|2021-01-08 21:55:00|60851.6|60831.6|60891.7|60813.6|60906.4|60858.6|60842.6|60812.5|645
1610312400000|2021-01-10 21:00:00|60879.2|60768.2|60878|60767|60882.9|60771.9|60878|60767|9
1610312700000|2021-01-10 21:05:00|60877.6|60766.6|60866.2|60755.2|60877.6|60766.6|60866.2|60755.2|6
1610313000000|2021-01-10 21:10:00|60878.7|60767.7|60876.9|60765.9|60878.7|60767.7|60866.2|60755.2|5
1610313300000|2021-01-10 21:15:00|60877.6|60766.6|60877.6|60766.6|60878.3|60767.3|60866.2|60755.2|6
1610313600000|2021-01-10 21:20:00|60877.3|60766.3|60877.3|60766.3|60877.3|60766.3|60877.3|60766.3|1
1610313900000|2021-01-10 21:25:00|60877.4|60766.4|60911.9|60800.9|60911.9|60800.9|60876.2|60765.2|7
1610314200000|2021-01-10 21:30:00|60897.6|60786.6|60898.5|60787.5|60898.5|60787.5|60897.6|60786.6|3
1610314500000|2021-01-10 21:35:00|60909.9|60798.9|60906.5|60795.5|60910.3|60799.3|60906.5|60795.5|3
1610315100000|2021-01-10 21:45:00|60920|60834.1|60893.1|60819.6|60920|60838.3|60893.1|60819.6|4
1610315400000|2021-01-10 21:50:00|60905.6|60794.6|60911.2|60816.1|60922.4|60817.1|60905.6|60794.6|23
1610315700000|2021-01-10 21:55:00|60912.2|60815.6|60883.8|60853.8|60922.6|60856.3|60883.8|60786.8|14
1610316000000|2021-01-10 22:00:00|60883.3|60853.3|60893.6|60863.6|60920.5|60868.7|60878.5|60789.8|50
1610316300000|2021-01-10 22:05:00|60893.8|60863.8|60881.7|60851.7|60918.9|60869.6|60876.1|60792.4|125
1610316600000|2021-01-10 22:10:00|60881.6|60851.6|60876.4|60765.4|60925|60870.8|60861.3|60750.3|166
1610316900000|2021-01-10 22:15:00|60865.6|60754.6|60895.3|60816.6|60933.5|60865.5|60864.6|60753.6|180
1610317200000|2021-01-10 22:20:00|60878.1|60848.1|60878.5|60848.5|60904.4|60852.6|60870.7|60811.5|47
1610317500000|2021-01-10 22:25:00|60878|60848|60878.6|60767.6|60912.4|60861.9|60874.3|60764.9|147
1610317800000|2021-01-10 22:30:00|60879.5|60768.5|60893.1|60782.1|60911.6|60816.1|60879.5|60768.5|133
1610318100000|2021-01-10 22:35:00|60892.9|60781.9|60914.9|60806.5|60924.2|60830.6|60879.3|60768.3|182
1610318400000|2021-01-10 22:40:00|60909.7|60824.6|60873.9|60853.9|60914.8|60858.7|60873.8|60785.2|169
1610318700000|2021-01-10 22:45:00|60894.3|60826.1|60881.1|60861.1|60911.5|60875.7|60877.9|60805.2|127
1610319000000|2021-01-10 22:50:00|60889.6|60869.6|60879.9|60859.9|60902.3|60869.6|60873.9|60828.2|80
1610319300000|2021-01-10 22:55:00|60897.8|60838.9|60908|60833.4|60908|60864.7|60879|60823.3|72
1610319600000|2021-01-10 23:00:00|60906.9|60864.6|60896.5|60876.5|60907|60885.4|60876.6|60835.3|571
1610319900000|2021-01-10 23:05:00|60896.4|60876.4|60960.2|60940.2|60966.9|60946.9|60891.8|60871.8|552
1610320200000|2021-01-10 23:10:00|60960.9|60940.9|60945.3|60925.3|60977.6|60957.6|60934.2|60914.2|557
1610320500000|2021-01-10 23:15:00|60949.5|60929.5|60980.6|60960.6|60981.1|60961.1|60947.2|60927.2|373
1610320800000|2021-01-10 23:20:00|60980.5|60960.5|60974|60954|60985.2|60965.2|60959.7|60939.7|408
1610321100000|2021-01-10 23:25:00|60973.7|60953.7|60965.4|60945.4|60978.7|60958.7|60960.7|60940.7|341
1610321400000|2021-01-10 23:30:00|60959.4|60939.4|60954.4|60934.4|60965.7|60945.7|60950.9|60930.9|362
1610321700000|2021-01-10 23:35:00|60954.5|60934.5|60967.6|60947.6|60969.3|60949.3|60938.7|60918.7|363
1610322000000|2021-01-10 23:40:00|60967.2|60947.2|61027.5|61007.5|61032.6|61012.6|60966.6|60946.6|624
1610322300000|2021-01-10 23:45:00|61028.3|61008.3|61002.6|60982.6|61028.3|61008.3|60992.2|60972.2|570
1610322600000|2021-01-10 23:50:00|61002.1|60982.1|61026.1|61006.1|61027.1|61007.1|60998.1|60978.1|560
1610322900000|2021-01-10 23:55:00|61027.4|61007.4|61029.4|61009.4|61053.3|61034|61025|61005|756
1610323200000|2021-01-11 00:00:00|61029.8|61009.8|60996.5|60976.5|61045|61025|60983.8|60963.8|716
1610323500000|2021-01-11 00:05:00|60996.8|60976.8|61009.6|60989.6|61014.2|60994.2|60992.6|60972.6|406
1610323800000|2021-01-11 00:10:00|61007.1|60987.1|61032.8|61012.8|61035.4|61015.7|60999.9|60979.9|541
1610324100000|2021-01-11 00:15:00|61032.4|61012.4|61034.8|61014.8|61043.8|61026.7|61014.4|60994.4|556
1610324400000|2021-01-11 00:20:00|61033.7|61013.7|61042.8|61022.8|61047.3|61028.2|61025.7|61006.9|519
1610324700000|2021-01-11 00:25:00|61043.5|61023.5|61045.9|61025.9|61054.2|61036.5|61040|61021.9|465
1610325000000|2021-01-11 00:30:00|61046.4|61026.4|61037.6|61017.6|61060.4|61042.2|61020.6|61000.6|614
1610325300000|2021-01-11 00:35:00|61039.8|61019.8|61041.4|61021.4|61050.6|61031.1|61027.4|61007.4|602
1610325600000|2021-01-11 00:40:00|61041.5|61021.5|61031.3|61011.3|61045.2|61027.6|61029.2|61010.4|458
1610325900000|2021-01-11 00:45:00|61030.1|61010.1|61024.3|61004.3|61032.3|61014.1|61016.3|60996.7|518
1610326200000|2021-01-11 00:50:00|61023.9|61003.9|61026.7|61006.7|61040.3|61021.8|61017.7|60997.9|480
1610326500000|2021-01-11 00:55:00|61026.6|61006.6|61023.1|61003.1|61026.6|61007.5|61005.5|60986.2|497
1610326800000|2021-01-11 01:00:00|61019|61004|61018.2|60998.2|61030.4|61012.5|61012.8|60993.7|679
1610327100000|2021-01-11 01:05:00|61019.6|60999.6|61049.5|61029.5|61051.4|61032.1|61008.8|60988.8|556
1610327400000|2021-01-11 01:10:00|61050.3|61030.3|61053.6|61033.6|61057.1|61037.1|61043.3|61023.3|621
1610327700000|2021-01-11 01:15:00|61051.8|61031.8|61085.2|61065.2|61097.9|61080.3|61051.8|61031.8|818
1610328000000|2021-01-11 01:20:00|61083.6|61063.6|61077.4|61057.4|61085.1|61065.1|61066|61046.4|743
1610328300000|2021-01-11 01:25:00|61077.7|61057.7|61082|61062|61084.7|61064.7|61073.2|61053.2|484
1610328600000|2021-01-11 01:30:00|61082.3|61062.3|61088.8|61068.8|61092.2|61072.2|61076.7|61056.7|641
1610328900000|2021-01-11 01:35:00|61089|61069|61097.8|61077.8|61109.4|61089.4|61084.2|61064.2|791
1610329200000|2021-01-11 01:40:00|61097.7|61077.7|61083|61063|61097.8|61077.8|61080.6|61061.4|591
1610329500000|2021-01-11 01:45:00|61083.5|61063.5|61060.5|61040.5|61085.9|61067.2|61057.6|61037.6|686
1610329800000|2021-01-11 01:50:00|61060.1|61040.1|61070.2|61050.2|61072.7|61054.4|61053.1|61033.1|669
1610330100000|2021-01-11 01:55:00|61070.9|61050.9|61076.3|61056.3|61083.7|61065.6|61065.8|61045.8|657
1610330400000|2021-01-11 02:00:00|61076.5|61056.5|61095.6|61075.6|61097.3|61080.3|61073.5|61053.5|580
1610330700000|2021-01-11 02:05:00|61097.6|61077.6|61102.7|61082.7|61125|61105|61095.9|61075.9|836
1610331000000|2021-01-11 02:10:00|61103|61083|61119.3|61099.3|61119.7|61100.8|61097.5|61078.4|633
1610331300000|2021-01-11 02:15:00|61119.6|61099.6|61124.9|61104.9|61131.3|61113.9|61119|61099|576
1610331600000|2021-01-11 02:20:00|61124.4|61104.4|61100.4|61080.4|61130.7|61113.6|61098.7|61078.7|678
1610331900000|2021-01-11 02:25:00|61100.3|61080.3|61087|61067|61103.7|61084.5|61076.8|61056.8|753
1610332200000|2021-01-11 02:30:00|61087.3|61067.3|61077.7|61057.7|61089|61069|61076.5|61056.5|672
1610332500000|2021-01-11 02:35:00|61077.9|61057.9|61093.8|61073.8|61095.2|61077.6|61076.1|61056.4|642
1610332800000|2021-01-11 02:40:00|61093.5|61073.5|61100.7|61080.7|61108.1|61088.1|61093.5|61073.5|559
1610333100000|2021-01-11 02:45:00|61100.5|61080.5|61079|61059|61101.4|61081.5|61078.8|61058.8|611
1610333400000|2021-01-11 02:50:00|61079.3|61059.3|61075|61055|61086.2|61067.7|61073.5|61053.5|690
1610333700000|2021-01-11 02:55:00|61075.6|61055.6|61065.8|61045.8|61083.7|61064.9|61064.7|61044.7|608
1610334000000|2021-01-11 03:00:00|61065.4|61045.4|61080.7|61060.7|61086.4|61066.4|61061.3|61042.9|620
1610334300000|2021-01-11 03:05:00|61080.5|61060.5|61084.1|61064.1|61090.8|61072.3|61080.3|61060.3|416
1610334600000|2021-01-11 03:10:00|61084.3|61064.3|61085.2|61065.2|61093.5|61075|61079.3|61060.1|496
1610334900000|2021-01-11 03:15:00|61085.1|61065.1|61084.6|61064.6|61086.4|61066.4|61067.1|61048.2|482
1610335200000|2021-01-11 03:20:00|61084.5|61064.5|61100.3|61080.3|61100.3|61080.3|61074.3|61054.3|525
1610335500000|2021-01-11 03:25:00|61100.9|61080.9|61087.9|61067.9|61108.9|61088.9|61086.7|61067.8|672
1610335800000|2021-01-11 03:30:00|61088.5|61068.5|61080.1|61060.1|61091.7|61074.2|61071.8|61051.8|597
1610336100000|2021-01-11 03:35:00|61079.9|61059.9|61084.3|61064.3|61085.4|61067.9|61076.7|61057.4|489
1610336400000|2021-01-11 03:40:00|61084.1|61064.1|61090.7|61070.7|61091.4|61074.3|61080.3|61060.3|410
1610336700000|2021-01-11 03:45:00|61091.5|61071.5|61110.1|61090.1|61111.1|61091.1|61091.5|61071.5|539
1610337000000|2021-01-11 03:50:00|61107.8|61092.8|61092|61072|61109.1|61092.8|61090|61071.2|444
1610337300000|2021-01-11 03:55:00|61093.5|61073.5|61098.7|61078.7|61099.1|61079.3|61083.5|61065.5|485
1610337600000|2021-01-11 04:00:00|61098.8|61078.8|61085.1|61065.1|61098.8|61080.3|61080.3|61060.3|499
1610337900000|2021-01-11 04:05:00|61085|61065|61089|61069|61098.9|61079.9|61084.3|61064.3|512
1610338200000|2021-01-11 04:10:00|61089.1|61069.1|61096.2|61076.2|61098.9|61080.5|61088.2|61068.8|453
1610338500000|2021-01-11 04:15:00|61096|61076|61109.6|61089.6|61114.4|61095.3|61093.2|61073.4|561
1610338800000|2021-01-11 04:20:00|61109.8|61089.8|61114.5|61094.5|61115.5|61097.7|61105.4|61085.4|500
1610339100000|2021-01-11 04:25:00|61114.8|61094.8|61122.3|61107.3|61132.5|61112.5|61111|61092.4|538
1610339400000|2021-01-11 04:30:00|61125.3|61105.3|61115.2|61095.2|61125.4|61106.9|61110|61090|586
1610339700000|2021-01-11 04:35:00|61114.7|61094.7|61117.7|61097.7|61120.1|61102.2|61111.9|61093.7|416
1610340000000|2021-01-11 04:40:00|61117.9|61097.9|61114.4|61094.4|61120|61102.3|61109.7|61091.6|380
1610340300000|2021-01-11 04:45:00|61114.2|61094.2|61117.2|61097.2|61119.2|61102.1|61104.9|61084.9|403
1610340600000|2021-01-11 04:50:00|61117|61097|61122.6|61102.6|61127.4|61108.5|61111.5|61091.5|555
1610340900000|2021-01-11 04:55:00|61122.9|61102.9|61096.2|61076.2|61123.5|61105.8|61091.4|61071.4|711
1610341200000|2021-01-11 05:00:00|61096|61076|61106.2|61086.2|61114|61095.5|61093.5|61073.5|596
1610341500000|2021-01-11 05:05:00|61105.7|61085.7|61110.6|61090.6|61111.9|61095.1|61095.3|61076.1|552
1610341800000|2021-01-11 05:10:00|61110.3|61090.3|61111.1|61091.1|61115.1|61097.5|61104.9|61086.7|485
1610342100000|2021-01-11 05:15:00|61109.7|61089.7|61099.3|61079.3|61113.1|61095.4|61092.9|61073.8|505
1610342400000|2021-01-11 05:20:00|61099|61079|61093.4|61073.4|61107.8|61091.6|61091.2|61072.5|483
1610342700000|2021-01-11 05:25:00|61094.2|61074.2|61095.8|61080.8|61102|61084.8|61090.6|61072.1|482
1610343000000|2021-01-11 05:30:00|61095.7|61080.7|61088.9|61068.9|61103.9|61086.1|61084.4|61065.3|650
1610343300000|2021-01-11 05:35:00|61088.5|61068.5|61087.3|61067.3|61093.9|61077.2|61083.5|61065.5|590
1610343600000|2021-01-11 05:40:00|61087.9|61067.9|61091.1|61071.1|61094.6|61077.3|61080.7|61061|627
1610343900000|2021-01-11 05:45:00|61091.2|61071.2|61089.2|61069.2|61095|61077.4|61084.5|61064.6|483
1610344200000|2021-01-11 05:50:00|61089.9|61069.9|61094.2|61074.2|61095.3|61077.9|61082.8|61062.8|527
1610344500000|2021-01-11 05:55:00|61094.3|61074.3|61055.9|61040.9|61097.6|61079.6|61053.6|61035.2|848
1610344800000|2021-01-11 06:00:00|61057.7|61037.7|61064.8|61044.8|61079.5|61061.5|61054.8|61036.8|702
1610345100000|2021-01-11 06:05:00|61065.1|61045.1|61052.8|61032.8|61066.4|61046.4|61048.7|61030.6|650
1610345400000|2021-01-11 06:10:00|61052.7|61032.7|61053.5|61033.5|61066.7|61046.9|61048.3|61030.7|665
1610345700000|2021-01-11 06:15:00|61053.8|61033.8|61043.8|61023.8|61062.7|61042.7|61042.4|61022.6|740
1610346000000|2021-01-11 06:20:00|61044.1|61024.1|61042.7|61022.7|61048.1|61028.7|61038.2|61020.4|636
1610346300000|2021-01-11 06:25:00|61040.3|61025.3|61042.4|61022.4|61045.7|61029.2|61037.8|61019.3|538
1610346600000|2021-01-11 06:30:00|61042.7|61022.7|61025.7|61005.7|61045.2|61025.7|61020.9|61000.9|646
1610346900000|2021-01-11 06:35:00|61025.5|61005.5|61036.9|61016.9|61037.8|61017.8|61023.6|61003.6|740
1610347200000|2021-01-11 06:40:00|61036.8|61016.8|61043.5|61023.5|61047.4|61029.9|61032.7|61015.2|659
1610347500000|2021-01-11 06:45:00|61043.3|61023.3|61046.3|61026.3|61049.7|61029.7|61038.4|61018.4|628
1610347800000|2021-01-11 06:50:00|61046.1|61026.1|61015.7|60995.7|61046.2|61026.2|61015.1|60995.5|634
1610348100000|2021-01-11 06:55:00|61015.9|60995.9|61016|60996|61022.7|61005.3|61011.9|60991.9|623
1610348400000|2021-01-11 07:00:00|61016.5|60996.5|61026.1|61006.1|61047.1|61027.9|61014.1|60995.6|782
1610348700000|2021-01-11 07:05:00|61025.7|61005.7|61025.5|61005.5|61027.2|61007.7|61006.8|60988.3|749
1610349000000|2021-01-11 07:10:00|61025.6|61005.6|61016.6|60996.6|61038.2|61018.2|61013.5|60995.6|749
1610349300000|2021-01-11 07:15:00|61014.1|60999.1|61005.3|60985.3|61018.4|61002.3|60999.4|60982.3|756
1610349600000|2021-01-11 07:20:00|61005.2|60985.2|61033|61013|61046.5|61028.9|60996.3|60980|750
1610349900000|2021-01-11 07:25:00|61032.9|61012.9|61022|61007|61037.2|61022.2|61020.7|61005.7|644
1610350200000|2021-01-11 07:30:00|61022.2|61007.2|61052|61037|61060.6|61045.6|61021|61006|743
1610350500000|2021-01-11 07:35:00|61051.9|61036.9|61076.9|61061.9|61081.6|61066.6|61049.4|61034.4|768
1610350800000|2021-01-11 07:40:00|61077|61062|61043.2|61028.2|61077|61062|61042.8|61027.8|726
1610351100000|2021-01-11 07:45:00|61043.6|61028.6|61043.4|61028.4|61069.1|61054.1|61037.9|61022.9|716
1610351400000|2021-01-11 07:50:00|61043.9|61028.9|61058.7|61043.7|61062.1|61047.1|61040.4|61025.4|690
1610351700000|2021-01-11 07:55:00|61059.4|61044.4|61079.5|61059.5|61080.4|61063.5|61059.4|61044.4|735
1610352000000|2021-01-11 08:00:00|61079.3|61059.3|61046.3|61031.3|61080|61060|61026.3|61011.3|966
1610352300000|2021-01-11 08:05:00|61046.4|61031.4|61016.6|61001.6|61052.2|61037.2|61013.2|60998.2|863
1610352600000|2021-01-11 08:10:00|61017.1|61002.1|60982.5|60967.5|61017.1|61002.1|60982.3|60967.3|837
1610352900000|2021-01-11 08:15:00|60982.9|60967.9|61003|60988|61010|60995|60973.4|60958.4|847
1610353200000|2021-01-11 08:20:00|61002.4|60987.4|60995.5|60980.5|61006|60991|60981.8|60966.8|805
1610353500000|2021-01-11 08:25:00|60995|60980|61003|60988|61009.6|60994.6|60977.9|60962.9|836
1610353800000|2021-01-11 08:30:00|61002.6|60987.6|61005.9|60990.9|61014.3|60999.3|60997.3|60982.3|799
1610354100000|2021-01-11 08:35:00|61006.1|60991.1|60988.2|60973.2|61006.8|60991.8|60966|60951|832
1610354400000|2021-01-11 08:40:00|60988|60973|60984.6|60969.6|60988|60973|60966.1|60951.1|703
1610354700000|2021-01-11 08:45:00|60985|60970|61009.4|60994.4|61011.1|60996.1|60973.2|60958.2|795
1610355000000|2021-01-11 08:50:00|61009.6|60994.6|61037.7|61022.7|61047.4|61032.4|61004.3|60989.3|853
1610355300000|2021-01-11 08:55:00|61038|61023|61015.1|61000.1|61039.1|61024.1|61014.9|60999.9|824
1610355600000|2021-01-11 09:00:00|61014.5|60999.5|61033.8|61018.8|61038.1|61023.1|61011.8|60996.8|739
1610355900000|2021-01-11 09:05:00|61033.9|61018.9|61008.4|60993.4|61033.9|61018.9|60997.3|60982.3|746
1610356200000|2021-01-11 09:10:00|61008.3|60993.3|61065.2|61050.2|61068.1|61052.7|61001.9|60986.9|802
1610356500000|2021-01-11 09:15:00|61064.5|61049.5|61052.6|61037.6|61076.3|61061.3|61051.6|61036.6|752
1610356800000|2021-01-11 09:20:00|61055.5|61040.5|61052.2|61037.2|61075.7|61060.7|61037.1|61022.1|729
1610357100000|2021-01-11 09:25:00|61051.5|61036.5|61059.8|61044.8|61075.6|61060.6|61044.4|61029.4|754
1610357400000|2021-01-11 09:30:00|61058.6|61043.6|61043|61028|61063.8|61048.8|61042.2|61027.2|710
1610357700000|2021-01-11 09:35:00|61043.4|61028.4|61089.5|61074.5|61096.8|61081.8|61032.9|61017.9|860
1610358000000|2021-01-11 09:40:00|61090.1|61075.1|61108.3|61093.3|61111.9|61096.9|61077.3|61062.3|796
1610358300000|2021-01-11 09:45:00|61109.7|61094.7|61123.3|61108.3|61123.3|61108.3|61105.4|61090.4|807
1610358600000|2021-01-11 09:50:00|61120|61105|61137.2|61122.2|61139.8|61124.8|61106.9|61091.9|797
1610358900000|2021-01-11 09:55:00|61136.6|61121.6|61164.6|61149.6|61168.8|61152.6|61134.1|61119.1|863
1610359200000|2021-01-11 10:00:00|61164.3|61149.3|61167.1|61152.1|61173.9|61158.8|61158.5|61143.5|822
1610359500000|2021-01-11 10:05:00|61167|61152|61186.7|61171.7|61192|61177|61159.3|61144.3|761
1610359800000|2021-01-11 10:10:00|61186.6|61171.6|61147.1|61132.1|61187.3|61172.3|61143|61128|819
1610360100000|2021-01-11 10:15:00|61148.5|61133.5|61171.9|61156.9|61186.5|61171.5|61146.2|61131.2|788
1610360400000|2021-01-11 10:20:00|61171.8|61156.8|61192.5|61177.5|61196.4|61178.9|61149.1|61134.1|714
1610360700000|2021-01-11 10:25:00|61192.3|61177.3|61170|61155|61195.8|61178.2|61168|61153|734
1610361000000|2021-01-11 10:30:00|61171.3|61156.3|61164.5|61149.5|61198|61182.2|61164.3|61149.3|667
1610361300000|2021-01-11 10:35:00|61164.3|61149.3|61162.5|61147.5|61199.8|61180.7|61162.1|61147.1|785
1610361600000|2021-01-11 10:40:00|61162.4|61147.4|61155.2|61140.2|61182.7|61167.7|61153.6|61136.4|760
1610361900000|2021-01-11 10:45:00|61155.1|61140.1|61152.2|61137.2|61163|61148|61138.4|61121.5|785
1610362200000|2021-01-11 10:50:00|61152.6|61137.6|61135.4|61120.4|61159.2|61144.2|61132.8|61117.8|636
1610362500000|2021-01-11 10:55:00|61135.7|61120.7|61134.1|61119.1|61148|61133|61132.1|61117.1|747
1610362800000|2021-01-11 11:00:00|61134.4|61119.4|61139.7|61124.7|61146.8|61131.8|61125.2|61110.2|703
1610363100000|2021-01-11 11:05:00|61139.6|61124.6|61144|61129|61148.4|61133.4|61133.8|61118.8|700
1610363400000|2021-01-11 11:10:00|61144.2|61129.2|61147.1|61132.1|61148|61133|61126.1|61110.7|652
1610363700000|2021-01-11 11:15:00|61146.8|61131.8|61156.2|61141.2|61160.2|61144.3|61144.6|61129.6|625
1610364000000|2021-01-11 11:20:00|61156.4|61141.4|61148.5|61133.5|61157|61142|61128.6|61113.6|702
1610364300000|2021-01-11 11:25:00|61148.4|61133.4|61158.7|61143.7|61175.6|61160.6|61148.3|61133.3|655
1610364600000|2021-01-11 11:30:00|61159.6|61144.6|61139.7|61124.7|61166.7|61151.7|61138.9|61123.9|649
1610364900000|2021-01-11 11:35:00|61140.3|61125.3|61135.5|61120.5|61149.8|61133.3|61128.6|61113.6|700
1610365200000|2021-01-11 11:40:00|61134.9|61119.9|61126|61111|61147.3|61132.3|61125.8|61110.8|683
1610365500000|2021-01-11 11:45:00|61126.1|61111.1|61125.1|61110.1|61140.4|61125.4|61123.2|61108.2|643
1610365800000|2021-01-11 11:50:00|61125.9|61110.9|61134.7|61119.7|61140.4|61125.4|61123|61107.2|560
1610366100000|2021-01-11 11:55:00|61134.6|61119.6|61136.2|61121.2|61143.9|61128.9|61132.8|61117.8|675
1610366400000|2021-01-11 12:00:00|61136.5|61121.5|61141.1|61126.1|61149.2|61134.2|61126.7|61111.7|751
1610366700000|2021-01-11 12:05:00|61141.3|61126.3|61149.1|61134.1|61154.4|61139.4|61141.1|61126.1|760
1610367000000|2021-01-11 12:10:00|61148.9|61133.9|61181.8|61166.8|61183.1|61168.1|61148.9|61133.9|817
1610367300000|2021-01-11 12:15:00|61182.3|61167.3|61163.7|61148.7|61189.6|61174.6|61163|61148|829
1610367600000|2021-01-11 12:20:00|61164.2|61149.2|61173.1|61158.1|61178.5|61162.8|61163.6|61148.6|723
1610367900000|2021-01-11 12:25:00|61173|61158|61139.6|61124.6|61173|61158|61138.7|61123.7|799
1610368200000|2021-01-11 12:30:00|61140.4|61125.4|61151|61136|61155.6|61140.6|61140.4|61125.4|748
1610368500000|2021-01-11 12:35:00|61150.9|61135.9|61107.4|61092.4|61151.2|61136.2|61106.3|61091.3|778
1610368800000|2021-01-11 12:40:00|61106.3|61091.3|61123.5|61108.5|61130.4|61115.4|61105.5|61090.5|774
1610369100000|2021-01-11 12:45:00|61123.3|61108.3|61132.7|61117.7|61133.9|61118.9|61117.4|61102.4|720
1610369400000|2021-01-11 12:50:00|61133|61118|61149.6|61134.6|61149.6|61134.6|61119.4|61104.4|716
1610369700000|2021-01-11 12:55:00|61149.4|61134.4|61139.1|61124.1|61149.7|61134.7|61123.1|61108.1|795
1610370000000|2021-01-11 13:00:00|61138.9|61123.9|61160.6|61145.6|61162.3|61147.3|61127.3|61112.3|814
1610370300000|2021-01-11 13:05:00|61160.7|61145.7|61182.5|61162.5|61184.5|61167.5|61160.6|61145.6|776
1610370600000|2021-01-11 13:10:00|61182|61162|61154.3|61139.3|61184.2|61167.1|61153.6|61136.5|807
1610370900000|2021-01-11 13:15:00|61154.9|61139.9|61190.2|61175.2|61191.4|61176.4|61147.7|61132.7|765
1610371200000|2021-01-11 13:20:00|61191.1|61176.1|61185.7|61170.7|61191.5|61176.5|61166.1|61151.1|718
1610371500000|2021-01-11 13:25:00|61185.8|61170.8|61192.2|61177.2|61200.8|61185.8|61182|61167|680
1610371800000|2021-01-11 13:30:00|61192.1|61177.1|61206.3|61191.3|61216.3|61201.3|61188|61173|849
1610372100000|2021-01-11 13:35:00|61206.4|61191.4|61214.9|61199.9|61235.6|61217.8|61202|61187|894
1610372400000|2021-01-11 13:40:00|61215.4|61200.4|61196.6|61181.6|61240.5|61225.5|61193.7|61178.4|888
1610372700000|2021-01-11 13:45:00|61196.7|61181.7|61214.5|61199.5|61219.2|61204.2|61192.6|61176.9|804
1610373000000|2021-01-11 13:50:00|61214.1|61199.1|61234.5|61219.5|61257.8|61241.8|61214.1|61199.1|909
1610373300000|2021-01-11 13:55:00|61234.6|61219.6|61244.6|61229.6|61271.1|61256.1|61221.7|61206.2|903
1610373600000|2021-01-11 14:00:00|61245.5|61230.5|61229|61214|61251.5|61234.4|61203|61185.1|1004
1610373900000|2021-01-11 14:05:00|61229.7|61214.7|61193|61173|61229.7|61214.7|61180.9|61164.5|953
1610374200000|2021-01-11 14:10:00|61193.1|61173.1|61231.7|61216.7|61237.1|61220.8|61190.6|61172|898
1610374500000|2021-01-11 14:15:00|61233.3|61213.3|61268.5|61253.5|61279.7|61264.7|61228.7|61211.2|963
1610374800000|2021-01-11 14:20:00|61268.3|61253.3|61246.1|61231.1|61291.7|61272.9|61238.9|61223.9|883
1610375100000|2021-01-11 14:25:00|61246.4|61231.4|61217.2|61202.2|61251.7|61233.4|61202.6|61182.6|696
1610375400000|2021-01-11 14:30:00|61216.6|61201.6|61197.4|61182.4|61231.5|61214.6|61177.4|61161.6|786
1610375700000|2021-01-11 14:35:00|61197.3|61182.3|61222.8|61202.8|61226.4|61211.1|61190.9|61172.5|729
1610376000000|2021-01-11 14:40:00|61222.7|61202.7|61210.3|61195.3|61234.8|61216.9|61196|61179.4|721
1610376300000|2021-01-11 14:45:00|61210.7|61195.7|61236.4|61221.4|61238.3|61223.3|61209.3|61191.5|902
1610376600000|2021-01-11 14:50:00|61237.4|61222.4|61267|61247|61267.4|61250.1|61235|61219.1|977
1610376900000|2021-01-11 14:55:00|61267.6|61247.6|61281.6|61266.6|61300.8|61285.8|61266.4|61247.3|1065
1610377200000|2021-01-11 15:00:00|61280.3|61265.3|61249.4|61234.4|61308|61293|61249.3|61231.8|1024
1610377500000|2021-01-11 15:05:00|61249.3|61234.3|61248.5|61228.5|61280.8|61263|61244.3|61226.1|978
1610377800000|2021-01-11 15:10:00|61249.6|61229.6|61249.2|61234.2|61264.3|61249.3|61240|61221.8|940
1610378100000|2021-01-11 15:15:00|61249.4|61234.4|61218.3|61203.3|61252.5|61237.5|61216.3|61201.3|892
1610378400000|2021-01-11 15:20:00|61217.9|61202.9|61214.7|61199.7|61226.4|61210.1|61205.3|61188.9|919
1610378700000|2021-01-11 15:25:00|61216.7|61201.7|61208.5|61193.5|61226.2|61211.2|61199.3|61184.3|852
1610379000000|2021-01-11 15:30:00|61209.5|61194.5|61227|61212|61240.9|61225.9|61208.3|61193.3|833
1610379300000|2021-01-11 15:35:00|61226.4|61211.4|61251.3|61236.3|61270.1|61252.3|61217.5|61202.5|854
1610379600000|2021-01-11 15:40:00|61249|61234|61211.2|61191.2|61258.1|61240.9|61207|61189.4|894
1610379900000|2021-01-11 15:45:00|61211.5|61191.5|61233.1|61218.1|61240.6|61223.5|61195.2|61178.9|947
1610380200000|2021-01-11 15:50:00|61233.2|61218.2|61234.3|61219.3|61240.1|61220.5|61190.6|61170.6|897
1610380500000|2021-01-11 15:55:00|61233|61218|61215.4|61200.4|61238.5|61223.5|61203.6|61188.6|989
1610380800000|2021-01-11 16:00:00|61216.4|61201.4|61217.2|61202.2|61231.7|61216.5|61200.7|61185.5|949
1610381100000|2021-01-11 16:05:00|61216.5|61201.5|61202.1|61187.1|61221.7|61204.2|61197.2|61179.8|826
1610381400000|2021-01-11 16:10:00|61204.9|61184.9|61196.6|61181.6|61213.1|61195.1|61191|61174.7|851
1610381700000|2021-01-11 16:15:00|61196.4|61181.4|61202.1|61187.1|61205.1|61190|61182.1|61163.8|782
1610382000000|2021-01-11 16:20:00|61202.3|61187.3|61208|61193|61218.8|61203.8|61191.6|61176.6|788
1610382300000|2021-01-11 16:25:00|61208.1|61193.1|61162.5|61147.5|61211.7|61196.7|61157.5|61140.4|778
1610382600000|2021-01-11 16:30:00|61162.6|61147.6|61161.5|61141.5|61171.7|61156.7|61156.8|61137.5|850
1610382900000|2021-01-11 16:35:00|61158.2|61143.2|61163.2|61143.2|61172.5|61155.5|61151.5|61136.5|771
1610383200000|2021-01-11 16:40:00|61163.1|61143.1|61147.7|61127.7|61171.8|61151.8|61133.6|61113.6|847
1610383500000|2021-01-11 16:45:00|61148.1|61128.1|61139.2|61119.2|61148.3|61128.3|61119.9|61099.9|798
1610383800000|2021-01-11 16:50:00|61138.5|61118.5|61130|61110|61146.3|61126.3|61123|61103|723
1610384100000|2021-01-11 16:55:00|61129.8|61109.8|61131.7|61111.7|61140.9|61120.9|61116.6|61096.6|711
1610384400000|2021-01-11 17:00:00|61131.4|61111.4|61117.7|61097.7|61137.5|61117.5|61114.2|61094.2|725
1610384700000|2021-01-11 17:05:00|61118.5|61098.5|61114.9|61094.9|61127.5|61109.6|61112.1|61094.6|614
1610385000000|2021-01-11 17:10:00|61115|61095|61119.6|61099.6|61128.8|61108.8|61104.2|61084.2|627
1610385300000|2021-01-11 17:15:00|61120|61100|61120.7|61100.7|61137.8|61119.7|61116.1|61096.1|737
1610385600000|2021-01-11 17:20:00|61120.8|61100.8|61133.1|61113.1|61139.7|61119.7|61119.1|61100.4|579
1610385900000|2021-01-11 17:25:00|61132.7|61112.7|61136.6|61116.6|61140.5|61122.8|61122.7|61103.9|618
1610386200000|2021-01-11 17:30:00|61137|61117|61129.8|61109.8|61137|61117|61122.5|61102.5|738
1610386500000|2021-01-11 17:35:00|61129.9|61109.9|61142.2|61122.2|61143.2|61125|61122.2|61104|688
1610386800000|2021-01-11 17:40:00|61142.3|61122.3|61123.4|61103.4|61147.7|61128|61122.7|61102.7|640
1610387100000|2021-01-11 17:45:00|61123.3|61103.3|61135.1|61115.1|61147.8|61130.4|61120.7|61102.1|628
1610387400000|2021-01-11 17:50:00|61135.5|61115.5|61131.9|61111.9|61138.7|61121|61128.1|61109.9|492
1610387700000|2021-01-11 17:55:00|61132|61112|61141.1|61121.1|61147|61127|61122.7|61102.7|651
1610388000000|2021-01-11 18:00:00|61142.1|61122.1|61137.2|61117.2|61148.9|61128.9|61135.4|61115.4|644
1610388300000|2021-01-11 18:05:00|61137.4|61117.4|61141.3|61121.3|61142.1|61122.1|61132|61112.6|470
1610388600000|2021-01-11 18:10:00|61141.4|61121.4|61127.8|61107.8|61144.3|61125.1|61127.5|61107.5|528
1610388900000|2021-01-11 18:15:00|61127.7|61107.7|61136.8|61116.8|61136.8|61116.8|61115.9|61097.5|500
1610389200000|2021-01-11 18:20:00|61136.9|61116.9|61133.7|61113.7|61140.8|61120.8|61126|61106|589
1610389500000|2021-01-11 18:25:00|61134|61114|61127.3|61107.3|61138.7|61118.7|61126.3|61106.3|522
1610389800000|2021-01-11 18:30:00|61127|61107|61128.9|61108.9|61135|61115|61118.9|61100.3|503
1610390100000|2021-01-11 18:35:00|61129.1|61109.1|61137.5|61117.5|61141.2|61122.3|61126.2|61108.2|465
1610390400000|2021-01-11 18:40:00|61137.6|61117.6|61145.1|61125.1|61145.4|61127.4|61135.4|61117.5|529
1610390700000|2021-01-11 18:45:00|61144.8|61124.8|61153.3|61133.3|61160.9|61142.6|61138.2|61121.4|629
1610391000000|2021-01-11 18:50:00|61152.9|61132.9|61140.7|61125.7|61155.4|61136.3|61140.3|61121.5|555
1610391300000|2021-01-11 18:55:00|61140.9|61125.9|61148.4|61133.4|61157|61138.9|61136.9|61119.4|553
1610391600000|2021-01-11 19:00:00|61146.9|61131.9|61143.6|61123.6|61154.2|61136.5|61142.6|61122.6|550
1610391900000|2021-01-11 19:05:00|61143.5|61123.5|61139.1|61119.1|61144.5|61127|61132|61115.5|550
1610392200000|2021-01-11 19:10:00|61136.6|61121.6|61143.5|61128.5|61145.5|61129.5|61132.8|61116.9|467
1610392500000|2021-01-11 19:15:00|61143.7|61128.7|61147.3|61132.3|61149.3|61132.8|61129.1|61111.9|485
1610392800000|2021-01-11 19:20:00|61147.1|61132.1|61144.6|61129.6|61157.7|61140.9|61143.9|61128.9|509
1610393100000|2021-01-11 19:25:00|61144.3|61129.3|61149.6|61134.6|61155|61137.9|61139.2|61122.2|459
1610393400000|2021-01-11 19:30:00|61149.8|61134.8|61139.9|61124.9|61152.7|61135.1|61136|61116.2|536
1610393700000|2021-01-11 19:35:00|61140|61125|61142.4|61122.4|61151.4|61136.4|61134.6|61117.5|420
1610394000000|2021-01-11 19:40:00|61142.2|61127.2|61140.3|61125.3|61145.5|61129.3|61138.2|61121.5|363
1610394300000|2021-01-11 19:45:00|61140.6|61125.6|61154.6|61139.6|61158.4|61139.7|61140.4|61125.4|504
1610394600000|2021-01-11 19:50:00|61154.5|61139.5|61157.7|61142.7|61159.9|61144.9|61146|61126.8|516
1610394900000|2021-01-11 19:55:00|61158|61143|61166.8|61146.8|61171|61155|61154.7|61138.3|657
1610395200000|2021-01-11 20:00:00|61166.6|61146.6|61167.6|61152.6|61172.9|61154.7|61151.1|61133.6|591
1610395500000|2021-01-11 20:05:00|61167.7|61152.7|61169.4|61149.4|61178.8|61160.1|61166.4|61148.6|512
1610395800000|2021-01-11 20:10:00|61169.2|61149.2|61163.4|61143.4|61170.1|61151.4|61149.6|61133.7|515
1610396100000|2021-01-11 20:15:00|61163.6|61143.6|61169.4|61149.4|61171.5|61154.7|61154.5|61138.5|451
1610396400000|2021-01-11 20:20:00|61169.3|61149.3|61184|61164|61188.7|61170.4|61166.4|61148.5|566
1610396700000|2021-01-11 20:25:00|61180.6|61165.6|61194.3|61174.3|61198.5|61179.3|61173.6|61156|542
1610397000000|2021-01-11 20:30:00|61194.5|61174.5|61186.7|61166.7|61195.3|61178|61181.1|61162.5|511
1610397300000|2021-01-11 20:35:00|61186.5|61166.5|61200.6|61185.6|61212.3|61193.7|61180.9|61162.2|470
1610397600000|2021-01-11 20:40:00|61202.5|61182.5|61199.2|61179.2|61204.8|61187.5|61185.8|61168.1|519
1610397900000|2021-01-11 20:45:00|61198.2|61178.2|61192.5|61172.5|61204.8|61186.7|61179.9|61162.2|547
1610398200000|2021-01-11 20:50:00|61192.9|61172.9|61199.9|61184.9|61203.8|61186.3|61189.3|61171.5|492
1610398500000|2021-01-11 20:55:00|61202|61182|61210.8|61190.8|61213.1|61194.2|61193.1|61175.2|725
1610398800000|2021-01-11 21:00:00|61210.6|61190.6|61207.4|61187.4|61210.6|61190.6|61188.1|61168.1|537
1610399100000|2021-01-11 21:05:00|61207.2|61187.2|61208.6|61188.6|61213.6|61193.6|61205.6|61186.7|309
1610399400000|2021-01-11 21:10:00|61208.2|61188.2|61205.7|61185.7|61213.5|61193.5|61203.3|61183.3|307
1610399700000|2021-01-11 21:15:00|61205.3|61185.3|61195|61175|61207.4|61189|61192.7|61172.7|310
1610400000000|2021-01-11 21:20:00|61196|61176|61191.8|61171.8|61196.7|61176.7|61188|61169.1|200
1610400300000|2021-01-11 21:25:00|61191.7|61171.7|61205.3|61185.3|61209.1|61189.1|61189.4|61170.8|296
1610400600000|2021-01-11 21:30:00|61204.7|61184.7|61209.7|61189.7|61213.2|61194.5|61203.9|61184|365
1610400900000|2021-01-11 21:35:00|61209.5|61189.5|61216.2|61196.2|61219.3|61199.3|61209.3|61189.3|303
1610401200000|2021-01-11 21:40:00|61216.1|61196.1|61215.6|61195.6|61228.3|61208.3|61215.1|61195.1|328
1610401500000|2021-01-11 21:45:00|61216.5|61196.5|61229|61209|61230.6|61210.6|61213.2|61193.2|344
1610401800000|2021-01-11 21:50:00|61228.8|61208.8|61224.8|61204.8|61232.6|61212.6|61223|61203|434
1610402100000|2021-01-11 21:55:00|61224.4|61204.4|61223.6|61203.2|61236|61216|61223.1|61203.1|393
1610402400000|2021-01-11 22:00:00|61225.9|61197.8|61228|61207|61233.8|61213.8|61225.5|61197.8|68
1610402700000|2021-01-11 22:05:00|61224.4|61204.3|61226.9|61202.7|61248.7|61208.6|61221.3|61188.6|108
1610403000000|2021-01-11 22:10:00|61228.8|61208.8|61222.6|61202.6|61256.4|61209.4|61221.2|61179.5|153
1610403300000|2021-01-11 22:15:00|61223.1|61203.1|61219.2|61197.1|61235|61204.6|61219.2|61196.6|148
1610403600000|2021-01-11 22:20:00|61218.9|61197.3|61215.1|61188.5|61229.1|61200.8|61206.8|61181|172
1610403900000|2021-01-11 22:25:00|61215.4|61188.7|61207.7|61186.6|61217.4|61191.9|61207.1|61182|101
1610404200000|2021-01-11 22:30:00|61206.5|61186.5|61212.8|61192.4|61233.5|61193.6|61206.5|61180.6|183
1610404500000|2021-01-11 22:35:00|61213.1|61193.1|61225.3|61189.5|61234|61193.1|61199.6|61154.4|242
1610404800000|2021-01-11 22:40:00|61231.7|61180.5|61223.1|61194.5|61243|61201.9|61215.5|61180.5|182
1610405100000|2021-01-11 22:45:00|61219|61199|61221.4|61191.3|61239.7|61201.1|61214.8|61184.8|163
1610405400000|2021-01-11 22:50:00|61222.8|61190.1|61216.8|61191|61227.9|61196.1|61210.4|61185.8|183
1610405700000|2021-01-11 22:55:00|61213.7|61192.4|61220.4|61195|61223.1|61196.5|61212.3|61181.6|222
1610406000000|2021-01-11 23:00:00|61218.5|61193.4|61209|61189|61221.1|61200.3|61206.1|61186.1|533
1610406300000|2021-01-11 23:05:00|61208.9|61188.9|61214.1|61194.1|61220.7|61200.7|61208.8|61188.8|319
1610406600000|2021-01-11 23:10:00|61214|61194|61209.9|61189.9|61215.3|61195.3|61205.2|61185.2|266
1610406900000|2021-01-11 23:15:00|61210.8|61190.8|61200.2|61180.2|61210.8|61190.8|61195.6|61175.6|299
1610407200000|2021-01-11 23:20:00|61200.8|61180.8|61205.6|61185.6|61207|61187|61188.1|61168.1|385
1610407500000|2021-01-11 23:25:00|61205.4|61185.4|61197.7|61177.7|61207.3|61187.3|61195.8|61177.7|235
1610407800000|2021-01-11 23:30:00|61198|61178|61185.2|61165.2|61198|61178|61184.5|61164.5|324
1610408100000|2021-01-11 23:35:00|61185.3|61165.3|61173.1|61153.1|61194.2|61174.2|61170.7|61152.3|477
1610408400000|2021-01-11 23:40:00|61173|61153|61174.8|61154.8|61184.7|61164.7|61170.7|61150.7|346
1610408700000|2021-01-11 23:45:00|61174.9|61154.9|61194.2|61174.2|61195.9|61175.9|61173.5|61153.5|430
1610409000000|2021-01-11 23:50:00|61194.1|61174.1|61182.2|61162.2|61195.2|61175.2|61181.1|61161.1|371
1610409300000|2021-01-11 23:55:00|61182.5|61162.5|61174.1|61154.1|61186.2|61167.2|61173.8|61153.8|343
1610409600000|2021-01-12 00:00:00|61174|61154|61180.1|61160.1|61187|61167|61167.3|61147.3|548
1610409900000|2021-01-12 00:05:00|61181.1|61161.1|61205.1|61185.1|61208.4|61188.4|61180.9|61160.9|608
1610410200000|2021-01-12 00:10:00|61204.7|61184.7|61207.2|61187.2|61210.1|61190.1|61197.9|61178.8|413
1610410500000|2021-01-12 00:15:00|61206.9|61186.9|61206.2|61186.2|61215.8|61195.8|61199.6|61179.6|413
1610410800000|2021-01-12 00:20:00|61207.8|61187.8|61208.8|61188.8|61220.1|61201.2|61207.4|61187.4|449
1610411100000|2021-01-12 00:25:00|61208.7|61188.7|61207.1|61187.1|61212.4|61193.5|61202.1|61183.9|360
1610411400000|2021-01-12 00:30:00|61207|61187|61219.4|61199.4|61223.9|61205.2|61207|61187|450
1610411700000|2021-01-12 00:35:00|61219.3|61199.3|61207.5|61187.5|61219.8|61201.7|61206.7|61186.7|412
1610412000000|2021-01-12 00:40:00|61207.7|61187.7|61214|61194|61221.7|61201.7|61207.4|61187.4|412
1610412300000|2021-01-12 00:45:00|61213.9|61193.9|61185|61165|61214.8|61194.8|61177.1|61159.9|571
1610412600000|2021-01-12 00:50:00|61185.4|61165.4|61183.4|61163.4|61192.4|61172.8|61179.6|61161.1|485
1610412900000|2021-01-12 00:55:00|61182.6|61162.6|61181.1|61161.1|61188.5|61170.2|61176.5|61157.5|478
1610413200000|2021-01-12 01:00:00|61179|61164|61198.6|61178.6|61199.9|61179.9|61172.4|61153.2|596
1610413500000|2021-01-12 01:05:00|61199.1|61179.1|61176.9|61161.9|61199.3|61179.3|61176.9|61159.4|514
1610413800000|2021-01-12 01:10:00|61179.4|61159.4|61193.9|61173.9|61194.8|61174.8|61166.9|61148.9|568
1610414100000|2021-01-12 01:15:00|61193.7|61173.7|61218.7|61198.7|61222.4|61202.4|61187.2|61167.7|600
1610414400000|2021-01-12 01:20:00|61218.5|61198.5|61244.9|61224.9|61255.9|61237.2|61218.1|61198.1|753
1610414700000|2021-01-12 01:25:00|61244.6|61224.6|61270|61255|61275.9|61256.4|61238.6|61221|729
1610415000000|2021-01-12 01:30:00|61272.6|61252.6|61255.2|61235.2|61278.3|61258.8|61243.4|61225.1|740
1610415300000|2021-01-12 01:35:00|61255|61235|61259.9|61244.9|61267.7|61249.8|61251.6|61231.6|631
1610415600000|2021-01-12 01:40:00|61259.8|61244.8|61259.2|61239.2|61276.3|61256.3|61255.2|61237|603
1610415900000|2021-01-12 01:45:00|61259.4|61239.4|61257.4|61237.4|61267.6|61248.8|61257.4|61237.4|508
1610416200000|2021-01-12 01:50:00|61257.7|61237.7|61245.9|61225.9|61258.5|61238.5|61235.5|61216.2|636
1610416500000|2021-01-12 01:55:00|61245.8|61225.8|61233.4|61213.4|61246.1|61227|61223.3|61206|658
1610416800000|2021-01-12 02:00:00|61233.5|61213.5|61245.3|61225.3|61250.7|61230.7|61232.4|61212.7|582
1610417100000|2021-01-12 02:05:00|61245.4|61225.4|61252.7|61237.7|61257.4|61238|61239.9|61222.6|565
1610417400000|2021-01-12 02:10:00|61252.6|61237.6|61267.4|61247.4|61273.5|61255.7|61252|61234.6|505
1610417700000|2021-01-12 02:15:00|61267.3|61247.3|61268.3|61248.3|61272.2|61253.1|61263.8|61245|529
1610418000000|2021-01-12 02:20:00|61267.9|61247.9|61265.1|61245.1|61273|61254.6|61263|61244.6|409
1610418300000|2021-01-12 02:25:00|61265.3|61245.3|61262.1|61242.1|61270.4|61251.3|61258.4|61241|483
1610418600000|2021-01-12 02:30:00|61262.2|61242.2|61250.1|61235.1|61263.6|61244.3|61246.6|61229.1|443
1610418900000|2021-01-12 02:35:00|61249.6|61234.6|61244.1|61224.1|61255.1|61237.3|61238.5|61218.8|545
1610419200000|2021-01-12 02:40:00|61244|61224|61254|61234|61255.4|61236.7|61240.3|61222.9|381
1610419500000|2021-01-12 02:45:00|61254.4|61234.4|61257.3|61237.3|61264.7|61244.7|61246.1|61227|442
1610419800000|2021-01-12 02:50:00|61257.5|61237.5|61262.9|61242.9|61266|61247.7|61256.6|61237.5|348
1610420100000|2021-01-12 02:55:00|61262.8|61242.8|61257.4|61242.4|61263.1|61243.6|61252.4|61234.5|386
1610420400000|2021-01-12 03:00:00|61258.7|61238.7|61255.7|61235.7|61266.9|61248.9|61251.9|61231.9|442
1610420700000|2021-01-12 03:05:00|61256|61236|61249.5|61229.5|61257.1|61237.4|61243.1|61224.9|436
1610421000000|2021-01-12 03:10:00|61249.4|61229.4|61251.8|61231.8|61254.9|61235.3|61246.7|61227.3|438
1610421300000|2021-01-12 03:15:00|61251.9|61231.9|61246.5|61231.5|61255.2|61235.8|61243.8|61226.4|396
1610421600000|2021-01-12 03:20:00|61246.6|61231.6|61244.9|61224.9|61251.7|61233.9|61240.9|61223.8|394
1610421900000|2021-01-12 03:25:00|61244.4|61224.4|61247.1|61227.1|61247.9|61230.2|61241.7|61224.1|355
1610422200000|2021-01-12 03:30:00|61248.7|61228.7|61241.4|61221.4|61251.7|61233.2|61235.9|61218.1|477
1610422500000|2021-01-12 03:35:00|61241.5|61221.5|61230.2|61210.2|61241.9|61223.6|61225.9|61208.6|464
1610422800000|2021-01-12 03:40:00|61226.7|61211.7|61239.4|61224.4|61244|61226.1|61226.7|61210.5|338
1610423100000|2021-01-12 03:45:00|61241.4|61221.4|61237.4|61217.4|61246.3|61228.3|61237.2|61217.4|418
1610423400000|2021-01-12 03:50:00|61237.5|61217.5|61238.9|61218.9|61241.8|61223|61233.5|61216.3|346
1610423700000|2021-01-12 03:55:00|61239.1|61219.1|61233.7|61218.7|61247.8|61231.2|61232.1|61214.8|399
1610424000000|2021-01-12 04:00:00|61233.6|61218.6|61245|61225|61245.9|61228.3|61233.6|61216.7|357
1610424300000|2021-01-12 04:05:00|61244.9|61224.9|61242.4|61227.4|61249|61231.3|61238.6|61221.9|310
1610424600000|2021-01-12 04:10:00|61242.5|61227.5|61249.5|61234.5|61253.7|61235.4|61237.8|61221.4|365
1610424900000|2021-01-12 04:15:00|61249|61234|61254.5|61239.5|61257.8|61239.8|61246.7|61228.7|335
1610425200000|2021-01-12 04:20:00|61254.4|61239.4|61257.1|61242.1|61260.7|61242.4|61251.9|61235.8|305
1610425500000|2021-01-12 04:25:00|61257|61242|61269.3|61249.3|61271.9|61252.1|61256.7|61239.5|455
1610425800000|2021-01-12 04:30:00|61269.1|61249.1|61276.5|61256.5|61277.7|61259.7|61266|61249.1|358
1610426100000|2021-01-12 04:35:00|61276.6|61256.6|61274.4|61259.4|61277.7|61260.6|61268.7|61251.8|405
1610426400000|2021-01-12 04:40:00|61274.8|61259.8|61282|61267|61286.3|61268.3|61274.6|61256.4|436
1610426700000|2021-01-12 04:45:00|61281.9|61266.9|61269.8|61254.8|61286.1|61268.4|61268|61250.7|455
1610427000000|2021-01-12 04:50:00|61269.9|61254.9|61277.9|61257.9|61282.4|61264.8|61269|61251.6|437
1610427300000|2021-01-12 04:55:00|61277.3|61257.3|61261.5|61246.5|61278|61260.3|61259.2|61242.9|450
1610427600000|2021-01-12 05:00:00|61261.7|61246.7|61273|61258|61277.9|61260.4|61261.7|61246.3|452
1610427900000|2021-01-12 05:05:00|61273.1|61258.1|61270.9|61255.9|61279.6|61261.7|61268|61251.9|408
1610428200000|2021-01-12 05:10:00|61271.8|61256.8|61266.6|61251.6|61274|61256.8|61265.6|61248.2|340
1610428500000|2021-01-12 05:15:00|61266.9|61251.9|61265.7|61250.7|61275.3|61257.2|61264.8|61249|377
1610428800000|2021-01-12 05:20:00|61265.5|61250.5|61263.9|61248.9|61270.2|61252.3|61260.7|61243.6|358
1610429100000|2021-01-12 05:25:00|61264.3|61249.3|61261.8|61246.8|61267.8|61250.1|61256.9|61241.6|378
1610429400000|2021-01-12 05:30:00|61261.9|61246.9|61253.4|61238.4|61267.5|61249.5|61253.1|61236.6|385
1610429700000|2021-01-12 05:35:00|61253.9|61238.9|61246.1|61226.1|61259.5|61241.8|61242.2|61226.1|487
1610430000000|2021-01-12 05:40:00|61246.3|61226.3|61242.1|61222.1|61248.3|61230.8|61238.6|61220.7|549
1610430300000|2021-01-12 05:45:00|61241.4|61221.4|61227.9|61212.9|61243.9|61226.4|61227.9|61212.9|557
1610430600000|2021-01-12 05:50:00|61227.7|61212.7|61228.3|61208.3|61236.2|61218.6|61223.2|61205.7|524
1610430900000|2021-01-12 05:55:00|61228.2|61208.2|61212.3|61192.3|61228.2|61210.5|61201.3|61183.7|642
1610431200000|2021-01-12 06:00:00|61209.2|61194.2|61212.1|61192.1|61221.3|61202.2|61205.1|61187.8|692
1610431500000|2021-01-12 06:05:00|61209.9|61194.9|61198.1|61183.1|61217.6|61199.2|61197.3|61182.3|598
1610431800000|2021-01-12 06:10:00|61197.8|61182.8|61221.9|61206.9|61226.6|61209.1|61194.3|61179.3|572
1610432100000|2021-01-12 06:15:00|61219.5|61204.5|61229.5|61214.5|61235.3|61218|61218|61201.3|503
1610432400000|2021-01-12 06:20:00|61229.8|61214.8|61230.3|61215.3|61235.2|61218.7|61227.8|61210.5|487
1610432700000|2021-01-12 06:25:00|61230.1|61215.1|61224.3|61204.3|61235.4|61217.9|61216.1|61199.3|528
1610433000000|2021-01-12 06:30:00|61224.2|61204.2|61219.6|61204.6|61224.2|61205.9|61208.8|61191.1|501
1610433300000|2021-01-12 06:35:00|61219.3|61204.3|61204.5|61189.5|61222.6|61205|61203.5|61186|606
1610433600000|2021-01-12 06:40:00|61204.1|61189.1|61197.9|61182.9|61209.2|61191.4|61197.6|61180.3|537
1610433900000|2021-01-12 06:45:00|61197.8|61182.8|61183.6|61163.6|61205.5|61188|61181.3|61163.6|645
1610434200000|2021-01-12 06:50:00|61183.8|61163.8|61188.4|61173.4|61191.8|61174.2|61167.5|61149.9|606
1610434500000|2021-01-12 06:55:00|61189.7|61174.7|61169.4|61154.4|61193.1|61175.6|61166.6|61149.7|569
1610434800000|2021-01-12 07:00:00|61171.5|61156.5|61187.1|61167.1|61190.2|61172|61171.1|61153.4|676
1610435100000|2021-01-12 07:05:00|61186.8|61166.8|61184.6|61164.6|61202.7|61182.7|61179.5|61159.5|704
1610435400000|2021-01-12 07:10:00|61184.8|61164.8|61180.1|61160.1|61186.4|61168.3|61162.4|61145.5|697
1610435700000|2021-01-12 07:15:00|61180.2|61160.2|61158.5|61138.5|61180.3|61162.7|61151.2|61135.7|825
1610436000000|2021-01-12 07:20:00|61157.8|61137.8|61135.7|61120.7|61158.9|61141.2|61134.3|61117.3|769
1610436300000|2021-01-12 07:25:00|61136.2|61121.2|61128.9|61108.9|61137.8|61122.6|61121.8|61105.2|742
1610436600000|2021-01-12 07:30:00|61129.5|61109.5|61125.2|61110.2|61133.6|61117.3|61093.8|61074.7|863
1610436900000|2021-01-12 07:35:00|61124.4|61109.4|61145.6|61130.6|61146.9|61131.9|61122.8|61107.8|794
1610437200000|2021-01-12 07:40:00|61145.8|61130.8|61140.6|61125.6|61150.1|61133.5|61132.4|61117.4|703
1610437500000|2021-01-12 07:45:00|61139.8|61124.8|61158.7|61143.7|61163.8|61146.3|61139.1|61124.1|689
1610437800000|2021-01-12 07:50:00|61158.6|61143.6|61169.7|61154.7|61181.3|61163.1|61156.5|61140.3|760
1610438100000|2021-01-12 07:55:00|61169.8|61154.8|61151.5|61136.5|61170.3|61155.3|61139.9|61124.9|756
1610438400000|2021-01-12 08:00:00|61151.6|61136.6|61149|61134|61188.5|61173.5|61140.1|61125.1|862
1610438700000|2021-01-12 08:05:00|61148.8|61133.8|61173.2|61158.2|61188.3|61173.3|61147.7|61132.7|857
1610439000000|2021-01-12 08:10:00|61173.3|61158.3|61194.3|61179.3|61206.5|61191.5|61173.3|61158.3|795
1610439300000|2021-01-12 08:15:00|61194.1|61179.1|61214.1|61199.1|61215.7|61200.7|61184.6|61169.6|841
1610439600000|2021-01-12 08:20:00|61214|61199|61191.9|61176.9|61216.5|61201.5|61188.7|61173.7|755
1610439900000|2021-01-12 08:25:00|61192|61177|61175.7|61160.7|61193|61178|61163.1|61148.1|803
1610440200000|2021-01-12 08:30:00|61174.4|61159.4|61165.6|61150.6|61181.7|61166.2|61163.6|61146.2|774
1610440500000|2021-01-12 08:35:00|61165.8|61150.8|61150.8|61135.8|61166.8|61151.8|61131.1|61114.2|838
1610440800000|2021-01-12 08:40:00|61150.9|61135.9|61151|61136|61155.6|61140.6|61143.3|61128.3|723
1610441100000|2021-01-12 08:45:00|61148.9|61133.9|61185.8|61170.8|61190.5|61175.5|61145|61130|797
1610441400000|2021-01-12 08:50:00|61185.9|61170.9|61193.9|61178.9|61219|61200.5|61178.6|61163.6|868
1610441700000|2021-01-12 08:55:00|61194|61179|61210.3|61195.3|61216|61201|61193.4|61175.9|931
1610442000000|2021-01-12 09:00:00|61211|61196|61197.5|61182.5|61217.4|61202.4|61195.6|61180.6|919
1610442300000|2021-01-12 09:05:00|61197.7|61182.7|61216|61201|61223.8|61208.8|61189.6|61174.6|763
1610442600000|2021-01-12 09:10:00|61215.8|61200.8|61197.8|61182.8|61219.7|61204.7|61192.3|61177.3|743
1610442900000|2021-01-12 09:15:00|61197.9|61182.9|61180.3|61165.3|61214.3|61199.3|61176|61159.8|884
1610443200000|2021-01-12 09:20:00|61180.6|61165.6|61143.8|61128.8|61182.8|61167.8|61133.6|61118.5|950
1610443500000|2021-01-12 09:25:00|61144|61129|61080.3|61065.3|61145.9|61129.7|61078.1|61061.2|974
1610443800000|2021-01-12 09:30:00|61081|61066|61132.4|61117.4|61139.9|61122.3|61077.6|61062.6|939
1610444100000|2021-01-12 09:35:00|61132.2|61117.2|61170.5|61155.5|61171.7|61156.7|61127.6|61112.6|866
1610444400000|2021-01-12 09:40:00|61169.8|61154.8|61128.2|61113.2|61174.7|61158.3|61122.2|61107.2|870
1610444700000|2021-01-12 09:45:00|61128.8|61113.8|61118.7|61103.7|61143.4|61128.4|61118.2|61103.2|835
1610445000000|2021-01-12 09:50:00|61118.9|61103.9|61121.9|61106.9|61138.7|61123.7|61109.6|61094.6|849
1610445300000|2021-01-12 09:55:00|61124|61109|61166.1|61151.1|61186.2|61170.9|61124|61109|878
1610445600000|2021-01-12 10:00:00|61165.6|61150.6|61147.2|61132.2|61170.1|61154.6|61141|61126|850
1610445900000|2021-01-12 10:05:00|61148.2|61133.2|61191.2|61176.2|61194.8|61179.8|61147.3|61132.3|850
1610446200000|2021-01-12 10:10:00|61191.4|61176.4|61193.4|61178.4|61207.8|61191.6|61185.2|61170.2|845
1610446500000|2021-01-12 10:15:00|61192.6|61177.6|61202.5|61187.5|61212.9|61197.5|61187.2|61172.2|852
1610446800000|2021-01-12 10:20:00|61202.3|61187.3|61187.8|61167.8|61219.4|61202.2|61184.7|61167.5|721
1610447100000|2021-01-12 10:25:00|61188|61168|61214.8|61199.8|61220.7|61203.7|61183.9|61167.3|743
1610447400000|2021-01-12 10:30:00|61216.7|61196.7|61218|61203|61219.9|61203|61203.6|61183.7|728
1610447700000|2021-01-12 10:35:00|61217.6|61202.6|61208.6|61188.6|61226.4|61208.1|61198|61181.3|815
1610448000000|2021-01-12 10:40:00|61208.7|61188.7|61214.3|61199.3|61232.4|61216.3|61200.6|61182.7|777
1610448300000|2021-01-12 10:45:00|61217.6|61202.6|61219.5|61199.5|61224.2|61207|61196.2|61181.2|794
1610448600000|2021-01-12 10:50:00|61221.8|61201.8|61209.3|61194.3|61224.8|61209.8|61199|61184|664
1610448900000|2021-01-12 10:55:00|61209.2|61194.2|61255.2|61235.2|61259.9|61242|61205.9|61190.9|705
1610449200000|2021-01-12 11:00:00|61254.4|61234.4|61253.7|61238.7|61270.3|61251.9|61239|61222.7|879
1610449500000|2021-01-12 11:05:00|61254.2|61239.2|61242.5|61227.5|61256.2|61239.8|61234.5|61219.5|632
1610449800000|2021-01-12 11:10:00|61242.4|61227.4|61254.2|61239.2|61262.7|61247.7|61242.4|61227|708
1610450100000|2021-01-12 11:15:00|61255.9|61240.9|61267.6|61247.6|61277.8|61261.2|61241.9|61226.9|712
1610450400000|2021-01-12 11:20:00|61267.5|61247.5|61244.8|61229.8|61267.5|61249.2|61244.5|61229.5|709
1610450700000|2021-01-12 11:25:00|61245|61230|61237.7|61217.7|61250.4|61235.4|61231.9|61216.5|681
1610451000000|2021-01-12 11:30:00|61238|61218|61204.7|61189.7|61240.5|61223.3|61204.2|61186.3|696
1610451300000|2021-01-12 11:35:00|61203.8|61188.8|61204.2|61184.2|61219.2|61204.2|61196.8|61180|684
1610451600000|2021-01-12 11:40:00|61204.4|61184.4|61205.2|61190.2|61212.6|61194.7|61192.5|61176.2|751
1610451900000|2021-01-12 11:45:00|61204.9|61189.9|61200.1|61185.1|61223.1|61204.8|61197.2|61182.2|634
1610452200000|2021-01-12 11:50:00|61200|61185|61215.8|61195.8|61216.6|61199.2|61194.9|61174.9|556
1610452500000|2021-01-12 11:55:00|61215.7|61195.7|61229.8|61209.8|61235.3|61217.8|61211.8|61195.6|695
1610452800000|2021-01-12 12:00:00|61229.2|61209.2|61218.4|61203.4|61234.9|61218.4|61216|61201|747
1610453100000|2021-01-12 12:05:00|61217.5|61202.5|61224.1|61209.1|61227.3|61210.1|61200.5|61185.5|762
1610453400000|2021-01-12 12:10:00|61224|61209|61225.8|61205.8|61240.8|61222.9|61218.2|61203.2|809
1610453700000|2021-01-12 12:15:00|61225.5|61205.5|61232.3|61217.3|61239.6|61222.6|61216.6|61199.2|722
1610454000000|2021-01-12 12:20:00|61230.9|61215.9|61219|61204|61236.5|61221.5|61198.1|61182.9|855
1610454300000|2021-01-12 12:25:00|61218.9|61203.9|61199.4|61184.4|61220.6|61205.6|61186.2|61170.6|847
1610454600000|2021-01-12 12:30:00|61199.2|61184.2|61220.5|61205.5|61222|61207|61192.3|61177.3|761
1610454900000|2021-01-12 12:35:00|61221.1|61206.1|61217.5|61202.5|61221.4|61206.4|61193.2|61178.2|760
1610455200000|2021-01-12 12:40:00|61217.3|61202.3|61202.8|61187.8|61220.6|61204.4|61190.9|61175.9|716
1610455500000|2021-01-12 12:45:00|61202.1|61187.1|61213.4|61198.4|61227.7|61212.7|61194|61179|746
1610455800000|2021-01-12 12:50:00|61213.5|61198.5|61221|61206|61222.4|61207.4|61202.1|61184.3|668
1610456100000|2021-01-12 12:55:00|61220.6|61205.6|61209.5|61189.5|61223.7|61208.7|61194.1|61179.1|808
1610456400000|2021-01-12 13:00:00|61206.6|61191.6|61210.5|61190.5|61212.2|61197.2|61191.5|61174.3|769
1610456700000|2021-01-12 13:05:00|61210.1|61190.1|61163|61148|61215.7|61198.7|61159.2|61141|786
1610457000000|2021-01-12 13:10:00|61163.6|61148.6|61176.2|61156.2|61196.6|61179.2|61163.5|61148.5|737
1610457300000|2021-01-12 13:15:00|61176|61156|61202.1|61182.1|61203.1|61186.1|61167.6|61150.6|749
1610457600000|2021-01-12 13:20:00|61199.4|61184.4|61233.1|61218.1|61247.3|61231.7|61198.9|61181.3|794
1610457900000|2021-01-12 13:25:00|61232.5|61217.5|61215|61200|61251|61234.7|61213.7|61198.5|932
1610458200000|2021-01-12 13:30:00|61215.3|61200.3|61232.3|61217.3|61235.9|61219.4|61203.6|61188.6|845
1610458500000|2021-01-12 13:35:00|61232.2|61217.2|61258.2|61238.2|61258.2|61238.2|61225|61210|833
1610458800000|2021-01-12 13:40:00|61256.9|61241.9|61262.3|61247.3|61272.3|61254|61253.8|61236.8|857
1610459100000|2021-01-12 13:45:00|61261.5|61246.5|61246.9|61231.9|61261.8|61246.8|61241.2|61226.2|758
1610459400000|2021-01-12 13:50:00|61246.7|61231.7|61235.6|61220.6|61251.2|61236.2|61220.3|61205.3|724
1610459700000|2021-01-12 13:55:00|61235.7|61220.7|61253.1|61233.1|61278.6|61263.6|61232.5|61217.5|923
1610460000000|2021-01-12 14:00:00|61252.6|61232.6|61271|61256|61271.8|61256.8|61240.2|61222.7|924
1610460300000|2021-01-12 14:05:00|61270.9|61255.9|61254.4|61239.4|61297.7|61282.6|61241.3|61224.4|919
1610460600000|2021-01-12 14:10:00|61258.3|61238.3|61229.6|61214.6|61263.4|61244.8|61229.4|61212.6|864
1610460900000|2021-01-12 14:15:00|61229.5|61214.5|61212.7|61197.7|61239.7|61221.5|61209|61191.8|897
1610461200000|2021-01-12 14:20:00|61213.9|61198.9|61213.9|61198.9|61223.9|61208.9|61191.9|61175.7|833
1610461500000|2021-01-12 14:25:00|61214.2|61199.2|61251.6|61231.6|61252.1|61233.3|61213.6|61198.6|839
1610461800000|2021-01-12 14:30:00|61253.8|61233.8|61208.2|61193.2|61257.5|61239.4|61202.2|61182.5|1019
1610462100000|2021-01-12 14:35:00|61208.9|61193.9|61202.6|61187.6|61224.1|61206.6|61195.5|61178.7|856
1610462400000|2021-01-12 14:40:00|61202.8|61187.8|61225.8|61205.8|61235.9|61215.9|61187.7|61170|924
1610462700000|2021-01-12 14:45:00|61223.5|61203.5|61242.5|61222.5|61244.5|61224.5|61212.6|61194.7|922
1610463000000|2021-01-12 14:50:00|61241.7|61221.7|61230.9|61210.9|61265.5|61245.5|61223.4|61203.4|963
1610463300000|2021-01-12 14:55:00|61230.5|61210.5|61229|61209|61239.9|61219.9|61215.4|61197.9|971
1610463600000|2021-01-12 15:00:00|61233.1|61213.1|61236.2|61216.2|61243.1|61224.5|61213.6|61193.6|931
1610463900000|2021-01-12 15:05:00|61236.5|61216.5|61221|61201|61240.5|61222.8|61213.9|61196.8|878
1610464200000|2021-01-12 15:10:00|61221.1|61201.1|61239.3|61219.3|61239.5|61219.5|61193.8|61174.8|898
1610464500000|2021-01-12 15:15:00|61238.5|61218.5|61198.2|61183.2|61243.7|61223.7|61196|61176.8|858
1610464800000|2021-01-12 15:20:00|61198.9|61183.9|61189.5|61169.5|61205.1|61187.5|61180.2|61160.8|583
1610465100000|2021-01-12 15:25:00|61173.8|61153.8|61195|61175|61198.9|61181|61161.6|61141.6|967
1610465400000|2021-01-12 15:30:00|61191.8|61176.8|61161.9|61146.9|61195.5|61178.4|61160.2|61142.6|973
1610465700000|2021-01-12 15:35:00|61161.8|61146.8|61166.8|61146.8|61172|61156.5|61157.6|61139.5|856
1610466000000|2021-01-12 15:40:00|61166.5|61146.5|61162.4|61142.4|61171.8|61156.3|61149.3|61129.3|844
1610466300000|2021-01-12 15:45:00|61161.6|61141.6|61188.7|61173.7|61189.9|61173.7|61158.4|61138.4|921
1610466600000|2021-01-12 15:50:00|61189.4|61174.4|61215.5|61195.5|61226.1|61211.1|61177.4|61159.2|940
1610466900000|2021-01-12 15:55:00|61213.2|61193.2|61198.6|61183.6|61213.2|61194.9|61172.8|61152.8|943
1610467200000|2021-01-12 16:00:00|61200|61185|61165.2|61150.2|61202.9|61185.5|61161.9|61144.1|869
1610467500000|2021-01-12 16:05:00|61165.5|61150.5|61172.6|61157.6|61177.6|61161.4|61157.9|61142.9|816
1610467800000|2021-01-12 16:10:00|61172.4|61157.4|61163.2|61148.2|61182.6|61165.8|61163|61145.6|689
1610468100000|2021-01-12 16:15:00|61163|61148|61178|61163|61180.1|61165.1|61149.1|61130.4|702
1610468400000|2021-01-12 16:20:00|61177.8|61162.8|61166.8|61151.8|61181.1|61164.5|61156.3|61138.8|754
1610468700000|2021-01-12 16:25:00|61166.9|61151.9|61204.4|61184.4|61205.1|61185.1|61165.1|61147.9|749
1610469000000|2021-01-12 16:30:00|61204.8|61184.8|61202.9|61182.9|61211.7|61194.1|61191.4|61171.4|865
1610469300000|2021-01-12 16:35:00|61203.6|61183.6|61181.9|61161.9|61210.5|61190.5|61181.9|61161.9|779
1610469600000|2021-01-12 16:40:00|61181.8|61161.8|61195.1|61175.1|61210.7|61190.7|61179.6|61159.6|784
1610469900000|2021-01-12 16:45:00|61194.9|61174.9|61182.4|61162.4|61198.7|61178.7|61180.1|61160.1|684
1610470200000|2021-01-12 16:50:00|61182.1|61162.1|61188.5|61168.5|61195.7|61175.7|61171.7|61151.7|723
1610470500000|2021-01-12 16:55:00|61188.7|61168.7|61148.4|61128.4|61188.8|61168.8|61148.1|61128.1|704
1610470800000|2021-01-12 17:00:00|61150.3|61130.3|61142.7|61122.7|61159.1|61139.1|61136.4|61116.4|808
1610471100000|2021-01-12 17:05:00|61142.2|61122.2|61145|61125|61164.3|61144.3|61140.1|61120.1|798
1610471400000|2021-01-12 17:10:00|61145.6|61125.6|61153.7|61133.7|61162.8|61142.8|61144.3|61124.3|695
1610471700000|2021-01-12 17:15:00|61153.8|61133.8|61162.3|61142.3|61177.9|61157.9|61152.1|61132.1|844
1610472000000|2021-01-12 17:20:00|61163.7|61143.7|61135.9|61115.9|61165|61145|61135.8|61115.8|826
1610472300000|2021-01-12 17:25:00|61136.1|61116.1|61125.1|61105.1|61149.7|61129.7|61125.1|61105.1|807
1610472600000|2021-01-12 17:30:00|61124.8|61104.8|61124.2|61104.2|61135.3|61115.3|61122.3|61102.3|786
1610472900000|2021-01-12 17:35:00|61124.4|61104.4|61128.9|61108.9|61132.1|61112.1|61118.6|61098.6|706
1610473200000|2021-01-12 17:40:00|61128.1|61108.1|61122.7|61102.7|61140.2|61120.2|61122.6|61102.6|652
1610473500000|2021-01-12 17:45:00|61122.9|61102.9|61128.9|61108.9|61133.8|61113.8|61119.6|61099.6|565
1610473800000|2021-01-12 17:50:00|61128.8|61108.8|61101.9|61086.9|61129.1|61109.1|61101.9|61084.9|739
1610474100000|2021-01-12 17:55:00|61102.1|61087.1|61115.8|61095.8|61116.5|61097.4|61097.3|61078.1|775
1610474400000|2021-01-12 18:00:00|61115.4|61095.4|61124.5|61104.5|61126.7|61106.7|61107.8|61090.8|757
1610474700000|2021-01-12 18:05:00|61124.4|61104.4|61114.4|61094.4|61128.2|61108.2|61110.1|61090.1|707
1610475000000|2021-01-12 18:10:00|61112.8|61092.8|61104|61084|61119|61099|61100.9|61082.1|669
1610475300000|2021-01-12 18:15:00|61103.8|61083.8|61106|61086|61110.8|61090.8|61098|61078|682
1610475600000|2021-01-12 18:20:00|61106.1|61086.1|61108.4|61088.4|61113.3|61094.4|61101.4|61081.4|655
1610475900000|2021-01-12 18:25:00|61108.5|61088.5|61076.3|61056.3|61109.2|61089.2|61076.3|61056.3|696
1610476200000|2021-01-12 18:30:00|61076.9|61056.9|61037.1|61017.1|61081.8|61064.3|61031.9|61011.9|891
1610476500000|2021-01-12 18:35:00|61037.4|61017.4|61037.5|61017.5|61051.8|61031.8|61028.6|61008.6|801
1610476800000|2021-01-12 18:40:00|61037.7|61017.7|61049.7|61029.7|61050.3|61030.3|61027.4|61007.4|686
1610477100000|2021-01-12 18:45:00|61049.6|61029.6|61059.8|61039.8|61062.6|61044.2|61044.9|61027.7|604
1610477400000|2021-01-12 18:50:00|61059.1|61039.1|61051|61036|61064.5|61048.4|61033.8|61015.8|680
1610477700000|2021-01-12 18:55:00|61050.6|61035.6|61053.8|61038.8|61060|61045|61041.9|61024.9|571
1610478000000|2021-01-12 19:00:00|61053|61038|61033.3|61018.3|61056.3|61041.3|61033.3|61015.7|670
1610478300000|2021-01-12 19:05:00|61033.1|61018.1|61024.9|61009.9|61040|61023.1|61015.5|60998.6|662
1610478600000|2021-01-12 19:10:00|61025.1|61010.1|61017|61002|61025.5|61010.5|61009.9|60993.7|607
1610478900000|2021-01-12 19:15:00|61016.9|61001.9|61017.6|61002.6|61027.4|61012.1|61014.7|60999.7|644
1610479200000|2021-01-12 19:20:00|61017.5|61002.5|61010|60995|61021.5|61004|61000.5|60985.5|683
1610479500000|2021-01-12 19:25:00|61009.7|60994.7|60992.8|60977.8|61012|60995.2|60983.5|60966.9|631
1610479800000|2021-01-12 19:30:00|60992.9|60977.9|60972.5|60957.5|60996.1|60981.1|60959.1|60939.1|758
1610480100000|2021-01-12 19:35:00|60972.6|60957.6|60965.2|60950.2|60984|60969|60963.1|60948|794
1610480400000|2021-01-12 19:40:00|60965.8|60950.8|60980.4|60960.4|60985.2|60968.1|60961.9|60946.6|798
1610480700000|2021-01-12 19:45:00|60980.8|60960.8|60952.5|60937.5|60985.1|60966.7|60952|60933.8|796
1610481000000|2021-01-12 19:50:00|60953.8|60938.8|60975.5|60960.5|60976|60961|60951.8|60936.8|770
1610481300000|2021-01-12 19:55:00|60975.7|60960.7|60984.3|60969.3|60984.3|60969.3|60965.7|60950.7|787
1610481600000|2021-01-12 20:00:00|60984.8|60969.8|60972.9|60957.9|60994.7|60978.8|60971.3|60955.4|738
1610481900000|2021-01-12 20:05:00|60973.2|60958.2|60969.8|60954.8|60982.8|60967.8|60968.1|60951.4|707
1610482200000|2021-01-12 20:10:00|60969.1|60954.1|60969.5|60954.5|60990.9|60970.9|60962.1|60943.9|642
1610482500000|2021-01-12 20:15:00|60968.8|60953.8|60969.6|60949.6|60983.1|60963.4|60966.2|60948.7|646
1610482800000|2021-01-12 20:20:00|60969.5|60949.5|60965.5|60950.5|60972.5|60954.6|60961.6|60942.5|530
1610483100000|2021-01-12 20:25:00|60965.3|60950.3|60971.6|60951.6|60984.5|60965.4|60960.7|60943.6|589
1610483400000|2021-01-12 20:30:00|60970.8|60950.8|60967.5|60952.5|60973.6|60956.4|60962|60942|561
1610483700000|2021-01-12 20:35:00|60967.8|60952.8|60965.3|60945.3|60973.6|60955.6|60952.8|60935.2|528
1610484000000|2021-01-12 20:40:00|60965|60945|60977|60957|60981|60963|60963|60943|486
1610484300000|2021-01-12 20:45:00|60976.7|60956.7|60963.5|60943.5|60977.3|60959.3|60958.7|60940.5|604
1610484600000|2021-01-12 20:50:00|60963.3|60943.3|60974.6|60954.6|60975.6|60958.4|60960.9|60942.6|616
1610484900000|2021-01-12 20:55:00|60974.7|60954.7|60962.8|60942.8|60975.7|60957|60949.1|60929.1|730
1610485200000|2021-01-12 21:00:00|60961|60941|60956.7|60936.7|60967.4|60948.9|60953.2|60933.2|650
1610485500000|2021-01-12 21:05:00|60956.8|60936.8|60962.8|60942.8|60964.2|60946.9|60954|60934.7|410
1610485800000|2021-01-12 21:10:00|60963|60943|60968.4|60948.4|60970|60952.2|60960.6|60940.6|340
1610486100000|2021-01-12 21:15:00|60969.5|60949.5|60965.1|60945.1|60969.9|60949.9|60959.6|60940.8|301
1610486400000|2021-01-12 21:20:00|60964.2|60944.2|60975.2|60955.2|60975.5|60957.1|60962.1|60942.1|280
1610486700000|2021-01-12 21:25:00|60975.4|60955.4|60960.7|60940.7|60978.2|60958.2|60959.2|60939.2|338
1610487000000|2021-01-12 21:30:00|60961.1|60941.1|60959.6|60939.6|60963|60943|60958.8|60938.8|327
1610487300000|2021-01-12 21:35:00|60960.4|60940.4|60956|60936|60963.2|60943.2|60946.6|60926.6|384
1610487600000|2021-01-12 21:40:00|60956.1|60936.1|60959.2|60939.2|60961.2|60941.2|60952.1|60932.1|352
1610487900000|2021-01-12 21:45:00|60959.5|60939.5|60956.1|60936.1|60959.5|60939.5|60943.2|60923.2|493
1610488200000|2021-01-12 21:50:00|60956.2|60936.2|60955.3|60935.3|60960.9|60940.9|60950.6|60930.6|611
1610488500000|2021-01-12 21:55:00|60955.4|60935.4|60960.4|60923.1|60962.2|60942.2|60946.9|60923.1|448
1610488800000|2021-01-12 22:00:00|60958.4|60922.8|60956.7|60925.5|60963.8|60931.3|60953.3|60918.9|67
1610489100000|2021-01-12 22:05:00|60957.8|60922.6|60958.6|60922.4|60981.5|60933.5|60949.8|60918.3|180
1610489400000|2021-01-12 22:10:00|60956|60928.2|60960.1|60931.7|61007|60933.9|60949.6|60912.3|235
1610489700000|2021-01-12 22:15:00|60960.4|60938|60955.6|60922.5|61004.6|60939|60955.6|60914.9|240
1610490000000|2021-01-12 22:20:00|60958.3|60922.3|60961.7|60928.4|60971|60935.7|60954.1|60919.5|131
1610490300000|2021-01-12 22:25:00|60958.1|60929.8|60985.6|60937.8|60996.9|60943.8|60955.6|60918.7|247
1610490600000|2021-01-12 22:30:00|60989.8|60938.2|60973.5|60944.1|60997.5|60948.1|60966.8|60935.1|476
1610490900000|2021-01-12 22:35:00|60973.2|60944.8|60984.8|60945.6|60985.4|60953.9|60967.3|60939.2|403
1610491200000|2021-01-12 22:40:00|60985.6|60944|60975.2|60955|60985.6|60956.5|60973.6|60944|354
1610491500000|2021-01-12 22:45:00|60975|60954|60973.9|60953.9|60985.1|60960.2|60971.5|60951.5|680
1610491800000|2021-01-12 22:50:00|60973.8|60953.8|60966.5|60946.5|60976.8|60955.9|60963.6|60943.6|749
1610492100000|2021-01-12 22:55:00|60965.4|60945.4|60965.3|60945.3|60970.8|60948.3|60961.2|60941.2|329
1610492400000|2021-01-12 23:00:00|60965|60944.6|60950.4|60930.4|60975.2|60945.2|60943.9|60923.9|452
1610492700000|2021-01-12 23:05:00|60950.5|60930.5|60962.1|60942.1|60964.4|60944.4|60945.2|60925.2|318
1610493000000|2021-01-12 23:10:00|60962.3|60942.3|60957.4|60937.4|60973.5|60953.5|60954.1|60934.1|371
1610493300000|2021-01-12 23:15:00|60957.5|60937.5|60962|60942|60980.5|60960.5|60949.5|60929.5|545
1610493600000|2021-01-12 23:20:00|60961.9|60941.9|60960.5|60940.5|60966.8|60946.8|60955.6|60935.6|389
1610493900000|2021-01-12 23:25:00|60959.7|60939.7|60951.7|60931.7|60960.3|60940.2|60951.2|60931.2|297
1610494200000|2021-01-12 23:30:00|60951.6|60931.6|60956.1|60936.1|60970.1|60950.1|60950.7|60930.7|465
1610494500000|2021-01-12 23:35:00|60955.9|60935.9|60950.7|60930.7|60958.6|60938.6|60950.7|60930.7|357
1610494800000|2021-01-12 23:40:00|60950.6|60930.6|60952.6|60932.6|60955|60935|60942.3|60922.3|348
1610495100000|2021-01-12 23:45:00|60952.4|60932.4|60946.3|60926.3|60958.2|60938.2|60945.8|60925.8|346
1610495400000|2021-01-12 23:50:00|60946.9|60926.9|60955.9|60935.9|60957.6|60937.6|60946.9|60926.9|244
1610495700000|2021-01-12 23:55:00|60955.1|60935.1|60944.4|60924.4|60956.7|60936.7|60944.1|60923.4|321
1610496000000|2021-01-13 00:00:00|60944.3|60924.3|60928|60908|60945.1|60925.1|60918.6|60898.6|614
1610496300000|2021-01-13 00:05:00|60927.9|60907.9|60939.8|60919.8|60943.4|60923.4|60926.8|60906.8|433
1610496600000|2021-01-13 00:10:00|60940.3|60920.3|60931.6|60911.6|60945.1|60925.1|60930.5|60910.5|512
1610496900000|2021-01-13 00:15:00|60933|60913|60918.7|60898.7|60935|60915|60909.1|60889.1|551
1610497200000|2021-01-13 00:20:00|60918.4|60898.4|60924.4|60904.4|60932.7|60912.7|60917.7|60897.7|460
1610497500000|2021-01-13 00:25:00|60924.1|60904.1|60937.6|60917.6|60941.5|60921.5|60918.6|60900.5|475
1610497800000|2021-01-13 00:30:00|60938.4|60918.4|60936.8|60916.8|60953.5|60933.5|60934.2|60915.9|487
1610498100000|2021-01-13 00:35:00|60936.2|60916.2|60944.3|60924.3|60944.8|60924.8|60926.7|60906.7|558
1610498400000|2021-01-13 00:40:00|60944.8|60924.8|60940.6|60920.6|60948|60928|60937.4|60917.4|432
1610498700000|2021-01-13 00:45:00|60941.6|60921.6|60929.3|60909.3|60942.5|60922.5|60922.1|60902.1|423
1610499000000|2021-01-13 00:50:00|60929.5|60909.5|60941.2|60921.2|60947.2|60927.2|60927.2|60907.2|599
1610499300000|2021-01-13 00:55:00|60941.1|60921.1|60948.5|60928.5|60949.8|60930.2|60935.1|60915.8|516
1610499600000|2021-01-13 01:00:00|60948.9|60928.9|60948.2|60928.2|60955|60936.7|60942.6|60923.7|551
1610499900000|2021-01-13 01:05:00|60948.4|60928.4|60941.6|60921.6|60954.2|60934.2|60938.9|60921.5|484
1610500200000|2021-01-13 01:10:00|60941.4|60921.4|60939.9|60919.9|60945.6|60928.1|60935.1|60916.1|437
1610500500000|2021-01-13 01:15:00|60939.7|60919.7|60960|60940|60965|60945|60936.5|60916.5|629
1610500800000|2021-01-13 01:20:00|60959.5|60939.5|60958.3|60938.3|60965.4|60945.4|60952|60933|693
1610501100000|2021-01-13 01:25:00|60956.9|60936.9|60916.1|60896.1|60956.9|60939.5|60916.1|60896.1|717
1610501400000|2021-01-13 01:30:00|60915.8|60895.8|60911.1|60891.1|60924.7|60906.3|60907.4|60888.2|692
1610501700000|2021-01-13 01:35:00|60911.2|60891.2|60907.4|60887.4|60916.2|60896.2|60902.7|60884.3|636
1610502000000|2021-01-13 01:40:00|60907.2|60887.2|60907.1|60887.1|60913.5|60893.5|60904.1|60884.1|521
1610502300000|2021-01-13 01:45:00|60907.2|60887.2|60909.7|60889.7|60915.7|60895.8|60902.9|60882.9|523
1610502600000|2021-01-13 01:50:00|60909.9|60889.9|60909.7|60889.7|60914.3|60894.3|60898.6|60878.6|565
1610502900000|2021-01-13 01:55:00|60909.9|60889.9|60902|60882|60912.4|60892.4|60899.3|60880.8|501
1610503200000|2021-01-13 02:00:00|60901.9|60881.9|60917.6|60897.6|60921.7|60901.7|60899|60879|656
1610503500000|2021-01-13 02:05:00|60917.5|60897.5|60920.5|60900.5|60924.5|60905.6|60911.7|60893.8|562
1610503800000|2021-01-13 02:10:00|60920.7|60900.7|60904.6|60884.6|60922.9|60902.9|60903.2|60883.2|540
1610504100000|2021-01-13 02:15:00|60904.5|60884.5|60902.8|60882.8|60907|60887|60898.5|60878.5|507
1610504400000|2021-01-13 02:20:00|60902.9|60882.9|60903.2|60883.2|60906|60886|60897.9|60878.5|472
1610504700000|2021-01-13 02:25:00|60903.3|60883.3|60902.2|60882.2|60907.6|60888.2|60898.1|60880.4|491
1610505000000|2021-01-13 02:30:00|60901.9|60881.9|60901.4|60881.4|60903.7|60884.1|60896.9|60878.6|462
1610505300000|2021-01-13 02:35:00|60900.9|60880.9|60896.9|60876.9|60907|60889.4|60893|60873.6|508
1610505600000|2021-01-13 02:40:00|60896.6|60876.6|60905.9|60885.9|60908.6|60890.4|60896.5|60876.5|537
1610505900000|2021-01-13 02:45:00|60905.4|60885.4|60909.8|60889.8|60917.9|60897.9|60903.5|60885.4|469
1610506200000|2021-01-13 02:50:00|60910.1|60890.1|60917.2|60897.2|60920.8|60900.8|60909.5|60889.5|419
1610506500000|2021-01-13 02:55:00|60917.1|60897.1|60925.4|60905.4|60929.6|60911.4|60916.4|60896.4|574
1610506800000|2021-01-13 03:00:00|60925.2|60905.2|60914.4|60894.4|60926.5|60906.5|60910.5|60892.4|486
1610507100000|2021-01-13 03:05:00|60914.6|60894.6|60905.1|60885.1|60918|60898|60904.5|60884.5|404
1610507400000|2021-01-13 03:10:00|60904.8|60884.8|60906.3|60886.3|60911|60891|60898.6|60878.6|475
1610507700000|2021-01-13 03:15:00|60906.2|60886.2|60915.8|60895.8|60917|60897|60902.5|60883.3|499
1610508000000|2021-01-13 03:20:00|60915.7|60895.7|60914.3|60894.3|60919.6|60900|60909.5|60889.5|436
1610508300000|2021-01-13 03:25:00|60914.5|60894.5|60892.7|60872.7|60915.7|60895.7|60890.1|60870.1|561
1610508600000|2021-01-13 03:30:00|60893.5|60873.5|60897|60877|60899.5|60879.5|60893|60873|414
1610508900000|2021-01-13 03:35:00|60897.3|60877.3|60897.9|60877.9|60901.2|60881.2|60893.5|60874.7|337
1610509200000|2021-01-13 03:40:00|60897.7|60877.7|60897.3|60882.3|60904|60884.7|60894.9|60874.9|312
1610509500000|2021-01-13 03:45:00|60900.7|60880.7|60909.8|60889.8|60915.9|60895.9|60900.2|60880.2|483
1610509800000|2021-01-13 03:50:00|60909.6|60889.6|60906.6|60886.6|60916|60896|60905.4|60885.4|451
1610510100000|2021-01-13 03:55:00|60906.5|60886.5|60911.2|60891.2|60918.4|60898.4|60905.9|60885.9|362
1610510400000|2021-01-13 04:00:00|60911.1|60891.1|60918|60898|60921.8|60901.8|60911.1|60891.1|414
1610510700000|2021-01-13 04:05:00|60917.9|60897.9|60916.6|60896.6|60921.1|60901.1|60912.8|60892.8|388
1610511000000|2021-01-13 04:10:00|60916.8|60896.8|60916.2|60896.2|60920.4|60900.4|60911.3|60891.3|308
1610511300000|2021-01-13 04:15:00|60915.5|60895.5|60921.2|60901.2|60921.5|60901.5|60914.5|60894.8|293
1610511600000|2021-01-13 04:20:00|60920.5|60900.5|60918.8|60898.8|60922.2|60902.2|60911.6|60894.1|423
1610511900000|2021-01-13 04:25:00|60920.1|60900.1|60925.7|60905.7|60926.7|60906.8|60916.8|60898.9|462
1610512200000|2021-01-13 04:30:00|60925.3|60905.3|60923.6|60903.6|60929.2|60909.9|60919.5|60901.8|382
1610512500000|2021-01-13 04:35:00|60923.4|60903.4|60924.5|60904.5|60928.4|60908.4|60919.8|60901.3|430
1610512800000|2021-01-13 04:40:00|60924.2|60904.2|60926.2|60906.2|60930.3|60910.3|60920.5|60902.2|450
1610513100000|2021-01-13 04:45:00|60925.9|60905.9|60925.4|60905.4|60929.2|60909.2|60921.8|60902.8|452
1610513400000|2021-01-13 04:50:00|60924.9|60904.9|60932.4|60912.4|60937|60917|60924.1|60904.1|445
1610513700000|2021-01-13 04:55:00|60933.9|60913.9|60945.1|60925.1|60947.6|60927.6|60928.2|60912.4|566
1610514000000|2021-01-13 05:00:00|60945.7|60925.7|60933.9|60913.9|60946.5|60927.2|60928.3|60908.8|575
1610514300000|2021-01-13 05:05:00|60934|60914|60934.8|60914.8|60941.2|60921.2|60931.5|60912.4|526
1610514600000|2021-01-13 05:10:00|60934|60914|60930.3|60910.3|60938.7|60919.2|60927.2|60907.2|440
1610514900000|2021-01-13 05:15:00|60929.2|60909.2|60922.6|60902.6|60930.3|60910.6|60918.3|60898.3|529
1610515200000|2021-01-13 05:20:00|60926|60906|60936.4|60916.4|60937|60917|60921.6|60903.6|480
1610515500000|2021-01-13 05:25:00|60936.7|60916.7|60931.7|60911.7|60938.5|60918.5|60926.3|60906.3|466
1610515800000|2021-01-13 05:30:00|60930.2|60910.2|60936.5|60916.5|60939.5|60920.5|60926.6|60909.6|424
1610516100000|2021-01-13 05:35:00|60936.4|60916.4|60947|60927|60948.7|60928.7|60932.1|60915.9|393
1610516400000|2021-01-13 05:40:00|60946|60926|60951.7|60931.7|60955.1|60935.1|60944.2|60925.5|513
1610516700000|2021-01-13 05:45:00|60952|60932|60946.4|60926.4|60954.9|60934.9|60943.1|60924.4|417
1610517000000|2021-01-13 05:50:00|60946.7|60926.7|60940.5|60920.5|60947.4|60927.4|60937.6|60917.6|426
1610517300000|2021-01-13 05:55:00|60940.7|60920.7|60945.4|60925.4|60951.6|60931.6|60933.3|60914.3|621
1610517600000|2021-01-13 06:00:00|60945.5|60925.5|60917.1|60897.1|60951.1|60931.1|60914.5|60894.5|678
1610517900000|2021-01-13 06:05:00|60919.8|60899.8|60922.8|60902.8|60925.7|60906.9|60913.4|60894.9|480
1610518200000|2021-01-13 06:10:00|60922.1|60902.1|60920.8|60900.8|60925.5|60905.5|60916.7|60898.3|457
1610518500000|2021-01-13 06:15:00|60920.7|60900.7|60930.7|60910.7|60935.4|60915.4|60916.5|60899.2|486
1610518800000|2021-01-13 06:20:00|60930.5|60910.5|60908.6|60888.6|60931|60911|60905|60885.6|593
1610519100000|2021-01-13 06:25:00|60908.3|60888.3|60907.3|60887.3|60910.2|60891.1|60902.9|60884|452
1610519400000|2021-01-13 06:30:00|60907.5|60887.5|60913.3|60893.3|60924.3|60904.3|60906.5|60886.5|551
1610519700000|2021-01-13 06:35:00|60913.4|60893.4|60914.5|60894.5|60919.5|60899.5|60908.9|60888.9|443
1610520000000|2021-01-13 06:40:00|60914.6|60894.6|60910.8|60890.8|60916.4|60896.4|60908|60888|368
1610520300000|2021-01-13 06:45:00|60911.6|60891.6|60902.9|60882.9|60913.2|60893.2|60900.5|60880.5|389
1610520600000|2021-01-13 06:50:00|60903|60883|60919.6|60899.6|60920.5|60900.5|60899.4|60881.2|479
1610520900000|2021-01-13 06:55:00|60919.4|60899.4|60912.8|60892.8|60922.4|60902.4|60906.7|60887.2|512
1610521200000|2021-01-13 07:00:00|60912.1|60892.1|60911.5|60891.5|60915.8|60895.8|60898.8|60880.1|692
1610521500000|2021-01-13 07:05:00|60911.2|60891.2|60914.2|60894.2|60917|60897|60908.1|60890.5|506
1610521800000|2021-01-13 07:10:00|60914|60894|60902.5|60882.5|60916.2|60896.6|60888.8|60869.6|688
1610522100000|2021-01-13 07:15:00|60901.9|60881.9|60894.8|60874.8|60904.7|60887.5|60891.7|60872.2|614
1610522400000|2021-01-13 07:20:00|60895.2|60875.2|60914|60899|60920.3|60902.2|60895|60875|555
1610522700000|2021-01-13 07:25:00|60914.1|60899.1|60886.3|60866.3|60916.7|60899.1|60884.6|60866.1|644
1610523000000|2021-01-13 07:30:00|60885.5|60865.5|60875.7|60860.7|60886.2|60868.3|60864.7|60848.1|857
1610523300000|2021-01-13 07:35:00|60876.1|60861.1|60895|60880|60896.9|60881.1|60876.1|60861.1|726
1610523600000|2021-01-13 07:40:00|60895.6|60880.6|60905.7|60890.7|60909.1|60894.1|60892.2|60875.2|739
1610523900000|2021-01-13 07:45:00|60905.6|60890.6|60907.6|60892.6|60916.5|60901.5|60899|60883.4|614
1610524200000|2021-01-13 07:50:00|60907|60892|60917.1|60902.1|60920.3|60903.8|60898.9|60881.6|689
1610524500000|2021-01-13 07:55:00|60916.9|60901.9|60966.2|60946.2|60968.7|60948.7|60916.9|60901.9|902
1610524800000|2021-01-13 08:00:00|60966.4|60946.4|60990.7|60975.7|60993|60975.9|60958.7|60939.1|951
1610525100000|2021-01-13 08:05:00|60994.7|60974.7|60968.5|60953.5|61008.4|60993.4|60954.6|60937.1|948
1610525400000|2021-01-13 08:10:00|60968.1|60953.1|60949.8|60934.8|60972.5|60956.6|60940|60924.6|809
1610525700000|2021-01-13 08:15:00|60950.3|60935.3|60961.4|60946.4|60971.4|60955.8|60942.1|60924.7|662
1610526000000|2021-01-13 08:20:00|60961.3|60946.3|60970.3|60955.3|60979.4|60964.4|60953.6|60938.6|740
1610526300000|2021-01-13 08:25:00|60970.4|60955.4|60995.6|60980.6|61003.1|60986|60968.7|60953.7|752
1610526600000|2021-01-13 08:30:00|60994.7|60979.7|61025.9|61005.9|61030.1|61010.1|60981.5|60964.7|807
1610526900000|2021-01-13 08:35:00|61025.8|61005.8|61003.7|60983.7|61027.2|61007.2|61000.7|60980.7|814
1610527200000|2021-01-13 08:40:00|61003.4|60983.4|61006.4|60986.4|61014|60996.5|60998.8|60980.9|690
1610527500000|2021-01-13 08:45:00|61006.3|60986.3|61053.9|61033.9|61055.1|61035.1|61003.2|60986.3|893
1610527800000|2021-01-13 08:50:00|61053.7|61033.7|61034.9|61019.9|61055.5|61036.1|61027.3|61009.5|795
1610528100000|2021-01-13 08:55:00|61034.5|61019.5|61035.5|61015.5|61041.3|61023.2|61014.8|60999.8|763
1610528400000|2021-01-13 09:00:00|61036.6|61016.6|61075.5|61055.5|61077.2|61057.2|61026.8|61006.8|847
1610528700000|2021-01-13 09:05:00|61075.4|61055.4|61069.9|61049.9|61076.2|61056.2|61060.2|61040.2|733
1610529000000|2021-01-13 09:10:00|61070.2|61050.2|61071|61051|61078.8|61058.8|61040.6|61020.6|884
1610529300000|2021-01-13 09:15:00|61071.1|61051.1|61037.9|61017.9|61073.7|61053.7|61030.5|61013|782
1610529600000|2021-01-13 09:20:00|61037.7|61017.7|61040.1|61020.1|61076.9|61056.9|61029.8|61009.8|878
1610529900000|2021-01-13 09:25:00|61040.7|61020.7|61033.6|61013.6|61049.1|61029.3|61022.9|61002.9|839
1610530200000|2021-01-13 09:30:00|61033.7|61013.7|61051.3|61036.3|61051.3|61036.3|61032.6|61013.6|727
1610530500000|2021-01-13 09:35:00|61051.5|61036.5|61044.5|61029.5|61066.9|61051.9|61043.8|61028.7|722
1610530800000|2021-01-13 09:40:00|61046|61031|61043.5|61028.5|61048.6|61032.9|61036.3|61019.1|665
1610531100000|2021-01-13 09:45:00|61044.1|61029.1|61035.3|61020.3|61060.8|61043.5|61029.6|61013.7|734
1610531400000|2021-01-13 09:50:00|61034.9|61019.9|61041.2|61021.2|61055.4|61037.6|61032.7|61017.7|699
1610531700000|2021-01-13 09:55:00|61041.1|61021.1|61039.7|61019.7|61042.1|61022.2|61029|61009.8|656
1610532000000|2021-01-13 10:00:00|61039.6|61019.6|61064.7|61049.7|61070.8|61052.4|61025.6|61006.8|818
1610532300000|2021-01-13 10:05:00|61064.8|61049.8|61052.6|61032.6|61066|61051|61050|61031.7|675
1610532600000|2021-01-13 10:10:00|61052.8|61032.8|61065.7|61050.7|61066|61050.7|61044.6|61029.6|568
1610532900000|2021-01-13 10:15:00|61065.4|61050.4|61092.9|61072.9|61095.6|61078.4|61062.3|61047.3|801
1610533200000|2021-01-13 10:20:00|61093.1|61073.1|61084|61064|61095.4|61080.3|61077.3|61061|775
1610533500000|2021-01-13 10:25:00|61084.7|61064.7|61109.2|61094.2|61121.4|61101.4|61078.7|61059.6|863
1610533800000|2021-01-13 10:30:00|61112.2|61092.2|61108.1|61093.1|61121.9|61106.9|61100.8|61084.5|825
1610534100000|2021-01-13 10:35:00|61106.5|61091.5|61096.1|61081.1|61109.8|61094.8|61091.7|61074.2|703
1610534400000|2021-01-13 10:40:00|61095.9|61080.9|61089.7|61074.7|61099.8|61084.8|61080.4|61065.4|749
1610534700000|2021-01-13 10:45:00|61089.5|61074.5|61102|61082|61109.5|61092.5|61089.5|61074.5|707
1610535000000|2021-01-13 10:50:00|61102.2|61082.2|61092.7|61077.7|61105|61085|61078.6|61063.6|752
1610535300000|2021-01-13 10:55:00|61092.6|61077.6|61099.2|61084.2|61106.2|61091|61089|61072.6|699
1610535600000|2021-01-13 11:00:00|61099.1|61084.1|61117.2|61102.2|61117.5|61102.5|61093|61077.4|729
1610535900000|2021-01-13 11:05:00|61116.9|61101.9|61110.6|61095.6|61126.7|61111.7|61109.5|61092.5|695
1610536200000|2021-01-13 11:10:00|61112.5|61092.5|61103.9|61088.9|61119.2|61104.2|61101|61085.9|710
1610536500000|2021-01-13 11:15:00|61103.7|61088.7|61120.3|61105.3|61125.3|61110.3|61098.8|61083.8|674
1610536800000|2021-01-13 11:20:00|61120.1|61105.1|61107.1|61087.1|61128.2|61112.9|61104.5|61086.7|788
1610537100000|2021-01-13 11:25:00|61106.6|61086.6|61109.1|61089.1|61114.2|61096.1|61096.6|61080|720
1610537400000|2021-01-13 11:30:00|61109.8|61089.8|61142.3|61127.3|61151.3|61134.1|61109.6|61089.6|803
1610537700000|2021-01-13 11:35:00|61142.2|61127.2|61153.7|61138.7|61158.6|61143.6|61139|61124|777
1610538000000|2021-01-13 11:40:00|61153.4|61138.4|61142.3|61127.3|61157.5|61142.5|61136.2|61121.2|692
1610538300000|2021-01-13 11:45:00|61144.8|61129.8|61135.8|61120.8|61146.4|61131.4|61133.2|61118.2|701
1610538600000|2021-01-13 11:50:00|61136|61121|61151|61136|61162.2|61147.2|61133.2|61118.2|780
1610538900000|2021-01-13 11:55:00|61150.5|61135.5|61173|61153|61182.3|61167.3|61150.5|61135.5|817
1610539200000|2021-01-13 12:00:00|61173.1|61153.1|61154.1|61139.1|61174.5|61156.7|61147.7|61131.3|804
1610539500000|2021-01-13 12:05:00|61153.9|61138.9|61144.2|61129.2|61154.7|61139.7|61143.8|61127.8|686
1610539800000|2021-01-13 12:10:00|61144|61129|61162|61147|61165|61150|61143|61128|695
1610540100000|2021-01-13 12:15:00|61161.9|61146.9|61141.8|61126.8|61168|61153|61140.8|61125.8|734
1610540400000|2021-01-13 12:20:00|61141.7|61126.7|61133.6|61118.6|61147.6|61132.4|61133.1|61116.2|708
1610540700000|2021-01-13 12:25:00|61133.5|61118.5|61145.2|61130.2|61155.4|61138.5|61124.1|61106.3|759
1610541000000|2021-01-13 12:30:00|61146.8|61131.8|61128.1|61113.1|61150.4|61134|61123.6|61108.6|768
1610541300000|2021-01-13 12:35:00|61129.1|61114.1|61130.5|61115.5|61137|61122|61119.8|61104.8|769
1610541600000|2021-01-13 12:40:00|61128.8|61113.8|61123|61108|61130.4|61115.4|61117.3|61102.3|726
1610541900000|2021-01-13 12:45:00|61122.9|61107.9|61126.8|61111.8|61135.5|61119|61108.3|61092|787
1610542200000|2021-01-13 12:50:00|61125.9|61110.9|61123.2|61108.2|61135.1|61118.5|61116.8|61099.8|763
1610542500000|2021-01-13 12:55:00|61123.6|61108.6|61122.1|61107.1|61134.9|61118.9|61111.6|61096.6|964
1610542800000|2021-01-13 13:00:00|61121.1|61106.1|61125.2|61110.2|61130.1|61111.7|61109.5|61091.1|851
1610543100000|2021-01-13 13:05:00|61125.3|61110.3|61156.2|61141.2|61159.4|61144.4|61124.7|61109.2|786
1610543400000|2021-01-13 13:10:00|61155.9|61140.9|61158|61143|61161.1|61145.8|61137.1|61121|792
1610543700000|2021-01-13 13:15:00|61157.3|61142.3|61145.2|61130.2|61172.2|61156.2|61145.2|61130.2|790
1610544000000|2021-01-13 13:20:00|61145.3|61130.3|61143.4|61128.4|61162.2|61147.2|61141.7|61125.3|824
1610544300000|2021-01-13 13:25:00|61142.8|61127.8|61142.6|61122.6|61146.5|61131|61136.2|61119.3|779
1610544600000|2021-01-13 13:30:00|61142.5|61122.5|61111.7|61096.7|61144.1|61124.1|61102.6|61087.2|926
1610544900000|2021-01-13 13:35:00|61111.1|61096.1|61136.7|61116.7|61137.8|61118.8|61093.4|61077.1|894
1610545200000|2021-01-13 13:40:00|61136.3|61116.3|61154.5|61139.5|61170.4|61150.4|61134.3|61114.3|897
1610545500000|2021-01-13 13:45:00|61155.7|61140.7|61207.2|61187.2|61214.8|61198|61150.8|61135.8|924
1610545800000|2021-01-13 13:50:00|61207.8|61187.8|61162.2|61147.2|61208.2|61188.3|61149.5|61134.5|864
1610546100000|2021-01-13 13:55:00|61162.3|61147.3|61180.3|61165.3|61193.4|61178.4|61156.6|61141.3|859
1610546400000|2021-01-13 14:00:00|61180.1|61165.1|61170|61155|61194.2|61179.2|61168.7|61151.7|795
1610546700000|2021-01-13 14:05:00|61169.9|61154.9|61155|61135|61172.5|61155.8|61149.1|61133.7|811
1610547000000|2021-01-13 14:10:00|61153|61133|61125.3|61105.3|61178|61158|61121.9|61101.9|794
1610547300000|2021-01-13 14:15:00|61126.1|61106.1|61119.9|61104.9|61131.8|61113.1|61112.9|61095.4|854
1610547600000|2021-01-13 14:20:00|61119.6|61104.6|61138.8|61118.8|61147.5|61130.5|61119.6|61101.7|867
1610547900000|2021-01-13 14:25:00|61138.9|61118.9|61207|61187|61210.6|61190.6|61127.8|61109.6|962
1610548200000|2021-01-13 14:30:00|61206.7|61186.7|61187.2|61167.2|61219.6|61204.4|61182.9|61162.9|1032
1610548500000|2021-01-13 14:35:00|61187.5|61167.5|61155.7|61140.7|61191.8|61172.9|61140.1|61120.1|1012
1610548800000|2021-01-13 14:40:00|61155|61140|61150.8|61135.8|61173.8|61155.8|61142.9|61122.9|946
1610549100000|2021-01-13 14:45:00|61149.8|61134.8|61178.9|61158.9|61182.1|61162.1|61127.6|61108.4|927
1610549400000|2021-01-13 14:50:00|61178.8|61158.8|61144.5|61124.5|61179.5|61159.5|61141.4|61121.4|902
1610549700000|2021-01-13 14:55:00|61144.6|61124.6|61172.4|61152.4|61172.7|61154|61144.6|61124.6|827
1610550000000|2021-01-13 15:00:00|61172.5|61152.5|61170.6|61155.6|61186.7|61171.5|61158.3|61139.6|896
1610550300000|2021-01-13 15:05:00|61171|61156|61161|61146|61174.2|61159.2|61147.3|61132.3|877
1610550600000|2021-01-13 15:10:00|61160.9|61145.9|61129.5|61114.5|61160.9|61145.9|61128|61113|831
1610550900000|2021-01-13 15:15:00|61129.1|61114.1|61126.3|61111.3|61141.8|61126|61120.9|61103.3|817
1610551200000|2021-01-13 15:20:00|61126.2|61111.2|61098.2|61078.2|61130.3|61115.3|61084.3|61067.4|949
1610551500000|2021-01-13 15:25:00|61098.1|61078.1|61102.6|61087.6|61117.1|61102.1|61089.3|61074.3|844
1610551800000|2021-01-13 15:30:00|61102.5|61087.5|61117.7|61102.7|61123.9|61108.9|61098.3|61083.3|798
1610552100000|2021-01-13 15:35:00|61117.9|61102.9|61110.1|61095.1|61124.3|61109.3|61094.8|61079.8|871
1610552400000|2021-01-13 15:40:00|61109|61094|61136.3|61121.3|61150.3|61135.3|61109|61094|859
1610552700000|2021-01-13 15:45:00|61136.2|61121.2|61113.5|61093.5|61142.9|61127.9|61102.5|61085.3|877
1610553000000|2021-01-13 15:50:00|61113.4|61093.4|61158.9|61138.9|61165.5|61146.3|61112.9|61092.9|963
1610553300000|2021-01-13 15:55:00|61158.8|61138.8|61192.4|61177.4|61202.8|61186.6|61151.1|61132.7|993
1610553600000|2021-01-13 16:00:00|61190.6|61175.6|61174.1|61154.1|61190.6|61175.6|61164.3|61148.2|958
1610553900000|2021-01-13 16:05:00|61175.9|61155.9|61164.1|61149.1|61184.7|61167|61157.8|61141.2|814
1610554200000|2021-01-13 16:10:00|61164.3|61149.3|61190.6|61175.6|61204.3|61189.3|61163.7|61148.7|756
1610554500000|2021-01-13 16:15:00|61191.3|61176.3|61227.6|61207.6|61227.6|61211.3|61189.1|61174.1|803
1610554800000|2021-01-13 16:20:00|61227.8|61207.8|61216|61201|61227.8|61209.4|61192.6|61176.1|725
1610555100000|2021-01-13 16:25:00|61215.9|61200.9|61198.9|61178.9|61216.3|61201.3|61190.3|61172|741
1610555400000|2021-01-13 16:30:00|61198.7|61178.7|61192.7|61177.7|61205.9|61186.8|61186.6|61169.2|700
1610555700000|2021-01-13 16:35:00|61192.5|61177.5|61180.2|61165.2|61200.6|61183.5|61173.5|61154.1|686
1610556000000|2021-01-13 16:40:00|61179.2|61164.2|61176.9|61161.9|61215.3|61195.3|61171.7|61154.5|801
1610556300000|2021-01-13 16:45:00|61177.7|61162.7|61191.7|61176.7|61193|61176.7|61177.7|61161|609
1610556600000|2021-01-13 16:50:00|61194.1|61174.1|61196.1|61181.1|61204.1|61188.2|61185.9|61168.7|668
1610556900000|2021-01-13 16:55:00|61198.4|61178.4|61199|61179|61199.8|61184.8|61189.5|61172.1|678
1610557200000|2021-01-13 17:00:00|61199.3|61179.3|61194.2|61174.2|61203.6|61183.6|61181.4|61161.4|772
1610557500000|2021-01-13 17:05:00|61193.5|61173.5|61193.9|61178.9|61198.5|61182.3|61184.5|61165.5|638
1610557800000|2021-01-13 17:10:00|61193.8|61178.8|61204.8|61189.8|61210.1|61191.4|61192.6|61174.5|565
1610558100000|2021-01-13 17:15:00|61203.9|61188.9|61286|61266|61288.9|61268.9|61200.3|61184.8|900
1610558400000|2021-01-13 17:20:00|61286.2|61266.2|61242.4|61222.4|61286.2|61266.2|61236.5|61217.3|877
1610558700000|2021-01-13 17:25:00|61242.5|61222.5|61194.8|61179.8|61242.5|61223.9|61194.7|61178.6|782
1610559000000|2021-01-13 17:30:00|61194.6|61179.6|61212.7|61192.7|61216.1|61199.6|61184|61166.5|747
1610559300000|2021-01-13 17:35:00|61212.5|61192.5|61183.5|61168.5|61212.7|61192.7|61179.5|61163.5|788
1610559600000|2021-01-13 17:40:00|61181.8|61166.8|61179.4|61164.4|61191.5|61176.5|61172.1|61156.3|698
1610559900000|2021-01-13 17:45:00|61180.1|61165.1|61158.1|61138.1|61183.3|61168.3|61155.9|61138|668
1610560200000|2021-01-13 17:50:00|61158.4|61138.4|61144.1|61129.1|61169.8|61152.5|61136|61121|672
1610560500000|2021-01-13 17:55:00|61143.9|61128.9|61158.7|61138.7|61159.6|61140.1|61139.7|61124.7|710
1610560800000|2021-01-13 18:00:00|61157.3|61137.3|61116.6|61096.6|61158.5|61139.3|61113|61093.3|895
1610561100000|2021-01-13 18:05:00|61116.1|61096.1|61117.8|61102.8|61137.1|61118.2|61110.1|61090.4|702
1610561400000|2021-01-13 18:10:00|61117.7|61102.7|61119.5|61099.5|61126.1|61107.5|61115.9|61098.1|637
1610561700000|2021-01-13 18:15:00|61119.9|61099.9|61144.2|61129.2|61148.9|61131.5|61118.1|61099.9|675
1610562000000|2021-01-13 18:20:00|61146.9|61126.9|61138.4|61118.4|61151.5|61131.5|61134.9|61116.2|671
1610562300000|2021-01-13 18:25:00|61139.2|61119.2|61152|61132|61156|61136|61125.4|61105.4|688
1610562600000|2021-01-13 18:30:00|61149.9|61129.9|61146.7|61126.7|61152.4|61132.4|61137.9|61118.5|667
1610562900000|2021-01-13 18:35:00|61147.2|61127.2|61137.4|61117.4|61147.2|61127.2|61133.8|61113.8|570
1610563200000|2021-01-13 18:40:00|61138.7|61118.7|61148.6|61128.6|61148.8|61129.9|61138.4|61118.4|522
1610563500000|2021-01-13 18:45:00|61148.8|61128.8|61168.6|61153.6|61173.1|61154.7|61144.2|61126.9|579
1610563800000|2021-01-13 18:50:00|61168.4|61153.4|61173.5|61153.5|61178.8|61161.2|61164.7|61147.4|565
1610564100000|2021-01-13 18:55:00|61172.8|61152.8|61184.2|61164.2|61188.9|61168.9|61168.1|61149.5|646
1610564400000|2021-01-13 19:00:00|61184|61164|61188.6|61168.6|61196.2|61176.4|61177|61157|700
1610564700000|2021-01-13 19:05:00|61187.9|61167.9|61197.1|61177.1|61206.2|61187.1|61185.6|61165.6|641
1610565000000|2021-01-13 19:10:00|61197|61177|61201.8|61181.8|61206.2|61186.2|61192.4|61174.5|609
1610565300000|2021-01-13 19:15:00|61201.6|61181.6|61195.2|61175.2|61202.6|61183|61185.2|61166.8|631
1610565600000|2021-01-13 19:20:00|61195|61175|61201.3|61181.3|61205.6|61185.6|61188.1|61169.2|626
1610565900000|2021-01-13 19:25:00|61200.2|61180.2|61210|61190|61221.1|61203.7|61193.4|61173.4|717
1610566200000|2021-01-13 19:30:00|61210.1|61190.1|61210.2|61190.2|61214.6|61195.6|61204.7|61186.1|585
1610566500000|2021-01-13 19:35:00|61210.1|61190.1|61207|61187|61214.3|61195.4|61204.5|61186.2|472
1610566800000|2021-01-13 19:40:00|61207.1|61187.1|61206.6|61186.6|61209.1|61189.8|61195.3|61177.7|553
1610567100000|2021-01-13 19:45:00|61206.1|61186.1|61209.7|61189.7|61213.4|61193.9|61192.9|61175.4|515
1610567400000|2021-01-13 19:50:00|61209.8|61189.8|61200.5|61180.5|61209.8|61190|61197.1|61177.1|517
1610567700000|2021-01-13 19:55:00|61200.6|61180.6|61219|61204|61226.7|61210|61198.9|61180.5|686
1610568000000|2021-01-13 20:00:00|61218.8|61203.8|61213.4|61193.4|61219.7|61203.8|61206.8|61186.8|628
1610568300000|2021-01-13 20:05:00|61212.7|61192.7|61212.7|61192.7|61216.7|61198.1|61205.4|61188.2|485
1610568600000|2021-01-13 20:10:00|61213|61193|61207|61187|61215.4|61196.6|61202.8|61182.8|501
1610568900000|2021-01-13 20:15:00|61207.4|61187.4|61205.9|61185.9|61215.5|61195.5|61205|61185|477
1610569200000|2021-01-13 20:20:00|61206|61186|61208.6|61188.6|61214|61195.6|61205.2|61185.2|441
1610569500000|2021-01-13 20:25:00|61208.4|61188.4|61204.5|61184.5|61217.4|61199.8|61203.2|61183.2|490
1610569800000|2021-01-13 20:30:00|61204.1|61184.1|61214.2|61194.2|61218.2|61200|61201.1|61181.1|536
1610570100000|2021-01-13 20:35:00|61214.1|61194.1|61230|61210|61230|61210|61213.7|61193.7|471
1610570400000|2021-01-13 20:40:00|61230.1|61210.1|61220.8|61200.8|61240.8|61220.8|61219.3|61199.6|508
1610570700000|2021-01-13 20:45:00|61220.6|61200.6|61229.3|61214.3|61232.6|61215.2|61214.2|61194.2|550
1610571000000|2021-01-13 20:50:00|61230.7|61215.7|61228.6|61208.6|61247.2|61227.2|61225.8|61208.2|673
1610571300000|2021-01-13 20:55:00|61228.5|61208.5|61217|61197|61232.1|61213.5|61211.7|61195.7|722
1610571600000|2021-01-13 21:00:00|61213.8|61198.8|61208.2|61193.2|61213.8|61198.8|61200.7|61184.5|572
1610571900000|2021-01-13 21:05:00|61208.4|61193.4|61205.1|61185.1|61212.2|61197.2|61202.3|61185.1|375
1610572200000|2021-01-13 21:10:00|61205.3|61185.3|61201.5|61181.5|61206.7|61189.4|61195.6|61178.3|373
1610572500000|2021-01-13 21:15:00|61201.6|61181.6|61204.5|61189.5|61208.5|61191.1|61197.5|61180.6|304
1610572800000|2021-01-13 21:20:00|61204.6|61189.6|61203.1|61183.1|61221.5|61201.5|61202|61182|344
1610573100000|2021-01-13 21:25:00|61202.6|61182.6|61206|61191|61208.5|61191|61200|61180.2|287
1610573400000|2021-01-13 21:30:00|61205.8|61190.8|61214.7|61194.7|61216.2|61196.2|61205.5|61187.9|291
1610573700000|2021-01-13 21:35:00|61214.9|61194.9|61211|61191|61214.9|61194.9|61209.3|61190.3|237
1610574000000|2021-01-13 21:40:00|61211.6|61191.6|61210.4|61190.4|61212.4|61193.6|61207.4|61187.4|261
1610574300000|2021-01-13 21:45:00|61210.8|61190.8|61211.1|61191.1|61219.9|61199.9|61204.7|61184.7|377
1610574600000|2021-01-13 21:50:00|61211.2|61191.2|61207.3|61187.3|61213.3|61193.3|61204|61184|422
1610574900000|2021-01-13 21:55:00|61207.7|61187.7|61200.6|61180.6|61207.7|61187.7|61193.5|61173.4|525
1610575200000|2021-01-13 22:00:00|61200.8|61180.4|61180.8|61146.4|61215.6|61180.4|61179.4|61144.2|105
1610575500000|2021-01-13 22:05:00|61174.7|61150.6|61239.9|61166.9|61250.5|61175.3|61174.3|61136.2|264
1610575800000|2021-01-13 22:10:00|61237.8|61168.5|61197.9|61123.3|61255.2|61177|61192.8|61119.3|297
1610576100000|2021-01-13 22:15:00|61197.5|61122.9|61182.2|61134.4|61202|61149.8|61179.8|61121.8|171
1610576400000|2021-01-13 22:20:00|61181|61135.4|61198.6|61155.4|61246.2|61170.5|61179.3|61132.4|355
1610576700000|2021-01-13 22:25:00|61197.5|61155|61220.8|61158.3|61244|61169.2|61189.5|61144.7|191
1610577000000|2021-01-13 22:30:00|61226.3|61155.7|61210.1|61175.9|61228|61178.2|61203.5|61155.7|527
1610577300000|2021-01-13 22:35:00|61210.7|61174.6|61216.2|61171.8|61220.9|61181.5|61201.7|61166.8|290
1610577600000|2021-01-13 22:40:00|61215.7|61174|61217.6|61177.9|61222.8|61189.4|61204.1|61164.2|428
1610577900000|2021-01-13 22:45:00|61214.8|61178.6|61206|61171.7|61233.2|61181.6|61203.2|61162|363
1610578200000|2021-01-13 22:50:00|61206.4|61171.8|61194.4|61169.7|61208.7|61180.2|61193.8|61167.2|321
1610578500000|2021-01-13 22:55:00|61194.1|61169.9|61209.7|61170.8|61225.9|61182.8|61193.7|61169.6|531
1610578800000|2021-01-13 23:00:00|61209.5|61171|61201.2|61178.5|61221.8|61182.5|61199.4|61166.2|520
1610579100000|2021-01-13 23:05:00|61201.1|61178.6|61209|61182.4|61217.7|61189.2|61195.3|61175.3|498
1610579400000|2021-01-13 23:10:00|61208.8|61182.1|61193.5|61173.5|61210.1|61186|61193.3|61173.3|393
1610579700000|2021-01-13 23:15:00|61193.6|61173.6|61187|61167|61197.1|61177.1|61186.9|61166.9|366
1610580000000|2021-01-13 23:20:00|61187.1|61167.1|61196.7|61176.7|61197.4|61177.4|61187|61167|260
1610580300000|2021-01-13 23:25:00|61196.8|61176.8|61201.2|61181.2|61201.4|61181.4|61195.2|61175.2|281
1610580600000|2021-01-13 23:30:00|61202.8|61182.8|61189.4|61169.4|61204.9|61184.9|61189.1|61169.1|315
1610580900000|2021-01-13 23:35:00|61189.6|61169.6|61183.5|61163.5|61190.1|61170.1|61182.1|61162.1|276
1610581200000|2021-01-13 23:40:00|61183.4|61163.4|61189.1|61169.1|61189.6|61169.6|61182.3|61162.3|321
1610581500000|2021-01-13 23:45:00|61189.3|61169.3|61177.9|61157.9|61191.4|61171.4|61176.7|61156.7|359
1610581800000|2021-01-13 23:50:00|61178|61158|61176|61156|61180|61160|61168.1|61148.1|412
1610582100000|2021-01-13 23:55:00|61176.1|61156.1|61176.6|61156.6|61180.7|61160.7|61173.3|61153.3|269
1610582400000|2021-01-14 00:00:00|61176.9|61156.9|61183.8|61163.8|61186.9|61166.9|61173.4|61153.4|436
1610582700000|2021-01-14 00:05:00|61184|61164|61180.5|61160.5|61187.4|61167.4|61180.1|61160.1|284
1610583000000|2021-01-14 00:10:00|61180.4|61160.4|61160.2|61140.2|61180.9|61160.9|61155.7|61135.7|560
1610583300000|2021-01-14 00:15:00|61162.2|61142.2|61145.6|61125.6|61169.7|61149.7|61144.3|61124.3|588
1610583600000|2021-01-14 00:20:00|61145|61125|61141.4|61121.4|61147.8|61127.8|61140.1|61120.1|488
1610583900000|2021-01-14 00:25:00|61141.3|61121.3|61135|61115|61142.4|61122.4|61132.1|61112.1|449
1610584200000|2021-01-14 00:30:00|61133.4|61113.4|61152.6|61132.6|61157.5|61137.5|61132.7|61112.7|549
1610584500000|2021-01-14 00:35:00|61152.8|61132.8|61156|61136|61159.2|61139.2|61151.2|61131.2|447
1610584800000|2021-01-14 00:40:00|61156.1|61136.1|61165.3|61145.3|61171.1|61151.1|61156.1|61136.1|486
1610585100000|2021-01-14 00:45:00|61165.6|61145.6|61161.7|61141.7|61167.4|61147.4|61159.7|61139.7|447
1610585400000|2021-01-14 00:50:00|61161.9|61141.9|61167.9|61147.9|61172.2|61152.2|61157.7|61137.7|614
1610585700000|2021-01-14 00:55:00|61169|61149|61164.8|61144.8|61174.4|61154.4|61155.4|61135.4|540
1610586000000|2021-01-14 01:00:00|61164.5|61144.5|61153.2|61133.2|61167.1|61147.1|61151|61131|598
1610586300000|2021-01-14 01:05:00|61153.6|61133.6|61156|61136|61161.9|61141.9|61152.3|61132.3|609
1610586600000|2021-01-14 01:10:00|61156.6|61136.6|61152.3|61132.3|61156.6|61136.6|61144.6|61124.6|635
1610586900000|2021-01-14 01:15:00|61152.6|61132.6|61134.8|61114.8|61160.2|61140.2|61125.3|61105.3|709
1610587200000|2021-01-14 01:20:00|61134.9|61114.9|61136.6|61116.6|61147.7|61127.7|61134.5|61114.5|527
1610587500000|2021-01-14 01:25:00|61136.4|61116.4|61149.4|61129.4|61153|61133|61132.4|61114.8|513
1610587800000|2021-01-14 01:30:00|61149|61129|61158.4|61138.4|61159.1|61139.1|61143.1|61123.1|548
1610588100000|2021-01-14 01:35:00|61158.8|61138.8|61153.6|61133.6|61158.8|61138.8|61149.4|61129.4|523
1610588400000|2021-01-14 01:40:00|61154.2|61134.2|61154.2|61134.2|61156.5|61136.5|61149.6|61129.6|483
1610588700000|2021-01-14 01:45:00|61154|61134|61155.9|61135.9|61156.4|61136.4|61149.2|61131.6|388
1610589000000|2021-01-14 01:50:00|61155.8|61135.8|61154.4|61134.4|61158|61138|61150.7|61132.5|366
1610589300000|2021-01-14 01:55:00|61154.3|61134.3|61157.8|61137.8|61161.1|61142.6|61150.9|61132.3|389
1610589600000|2021-01-14 02:00:00|61157.3|61137.3|61169.4|61149.4|61172.1|61153|61154.1|61134.1|423
1610589900000|2021-01-14 02:05:00|61169.7|61149.7|61170.8|61150.8|61176.7|61156.7|61166.1|61147.5|470
1610590200000|2021-01-14 02:10:00|61171|61151|61160.9|61140.9|61172.1|61152.2|61157.7|61139.6|428
1610590500000|2021-01-14 02:15:00|61158.9|61138.9|61156.6|61136.6|61164.5|61144.5|61142.5|61122.5|623
1610590800000|2021-01-14 02:20:00|61156.5|61136.5|61217.9|61197.9|61231.8|61211.8|61151.7|61133.8|785
1610591100000|2021-01-14 02:25:00|61218|61198|61242.6|61222.6|61246.1|61226.1|61208.8|61188.8|824
1610591400000|2021-01-14 02:30:00|61242.8|61222.8|61296.8|61276.8|61309.7|61289.7|61242.8|61222.8|993
1610591700000|2021-01-14 02:35:00|61296.9|61276.9|61265.6|61245.6|61301.9|61281.9|61262.6|61242.6|883
1610592000000|2021-01-14 02:40:00|61266.5|61246.5|61222.7|61202.7|61275.6|61255.6|61217.6|61197.6|837
1610592300000|2021-01-14 02:45:00|61223|61203|61213.6|61193.6|61238.7|61218.7|61210.7|61190.7|784
1610592600000|2021-01-14 02:50:00|61212.8|61192.8|61212.3|61192.3|61218.2|61198.2|61204|61184|661
1610592900000|2021-01-14 02:55:00|61212.2|61192.2|61226.6|61206.6|61230.8|61210.8|61202.7|61182.7|626
1610593200000|2021-01-14 03:00:00|61226.3|61206.3|61238|61218|61238.5|61218.5|61217.5|61197.5|659
1610593500000|2021-01-14 03:05:00|61238.1|61218.1|61252.1|61232.1|61254.6|61234.6|61219.3|61199.3|627
1610593800000|2021-01-14 03:10:00|61251.5|61231.5|61256.3|61236.3|61258.6|61238.6|61236.4|61216.4|738
1610594100000|2021-01-14 03:15:00|61256.8|61236.8|61247.8|61227.8|61258.5|61238.5|61242.9|61222.9|584
1610594400000|2021-01-14 03:20:00|61248.1|61228.1|61258.5|61238.5|61260.9|61240.9|61244.4|61225.8|474
1610594700000|2021-01-14 03:25:00|61258.6|61238.6|61282.9|61262.9|61284.4|61264.4|61255.3|61235.3|633
1610595000000|2021-01-14 03:30:00|61282.8|61262.8|61287.8|61267.8|61293.6|61273.6|61271.2|61251.2|705
1610595300000|2021-01-14 03:35:00|61287.6|61267.6|61259.1|61239.1|61291.3|61271.3|61258.7|61238.7|610
1610595600000|2021-01-14 03:40:00|61258.8|61238.8|61254.1|61234.1|61260.4|61240.4|61248.6|61228.6|504
1610595900000|2021-01-14 03:45:00|61254|61234|61260.7|61240.7|61269.3|61249.3|61251.3|61232.7|553
1610596200000|2021-01-14 03:50:00|61261.1|61241.1|61256.9|61236.9|61261.2|61241.2|61252.9|61235.6|400
1610596500000|2021-01-14 03:55:00|61256.3|61236.3|61261.3|61241.3|61262|61242|61247.7|61229.2|467
1610596800000|2021-01-14 04:00:00|61261.5|61241.5|61264.4|61244.4|61271.1|61251.1|61261.1|61241.1|461
1610597100000|2021-01-14 04:05:00|61264.3|61244.3|61265.1|61245.1|61271.8|61251.8|61260.9|61241.7|542
1610597400000|2021-01-14 04:10:00|61265.5|61245.5|61258.6|61238.6|61265.7|61245.7|61254.4|61234.4|410
1610597700000|2021-01-14 04:15:00|61258.8|61238.8|61265.4|61245.4|61265.5|61245.5|61251.3|61233.8|390
1610598000000|2021-01-14 04:20:00|61265.6|61245.6|61261.9|61241.9|61265.9|61247.1|61254.3|61234.3|462
1610598300000|2021-01-14 04:25:00|61261.5|61241.5|61255.7|61235.7|61262.6|61242.6|61249.8|61231.9|474
1610598600000|2021-01-14 04:30:00|61255.6|61235.6|61263.1|61243.1|61269.1|61249.1|61253.4|61233.4|424
1610598900000|2021-01-14 04:35:00|61263.2|61243.2|61263.6|61243.6|61272|61252|61262.9|61242.9|372
1610599200000|2021-01-14 04:40:00|61263.9|61243.9|61270|61250|61273.4|61253.5|61259.7|61242.1|345
1610599500000|2021-01-14 04:45:00|61270.4|61250.4|61261.3|61241.3|61270.4|61250.4|61258.9|61238.9|406
1610599800000|2021-01-14 04:50:00|61261.6|61241.6|61258.4|61238.4|61262.7|61242.7|61254|61234|428
1610600100000|2021-01-14 04:55:00|61258.3|61238.3|61238.4|61218.4|61260.3|61240.3|61236.2|61216.2|476
1610600400000|2021-01-14 05:00:00|61239.5|61219.5|61251.9|61231.9|61257.1|61237.1|61236.9|61216.9|609
1610600700000|2021-01-14 05:05:00|61251.7|61231.7|61249.7|61229.7|61255.5|61235.5|61247.5|61227.5|514
1610601000000|2021-01-14 05:10:00|61249.8|61229.8|61256|61236|61256.4|61236.4|61246.4|61227.7|621
1610601300000|2021-01-14 05:15:00|61255.8|61235.8|61254.9|61234.9|61262.8|61242.8|61249.4|61229.4|686
1610601600000|2021-01-14 05:20:00|61254.1|61234.1|61247.2|61227.2|61258.4|61238.4|61238|61218|666
1610601900000|2021-01-14 05:25:00|61246.8|61226.8|61249.7|61229.7|61256|61236|61239.2|61219.2|580
1610602200000|2021-01-14 05:30:00|61250.1|61230.1|61259.5|61239.5|61261.5|61241.5|61245.1|61225.1|595
1610602500000|2021-01-14 05:35:00|61259.8|61239.8|61237.4|61217.4|61261.1|61241.5|61236.6|61216.6|578
1610602800000|2021-01-14 05:40:00|61237.2|61217.2|61232.7|61212.7|61244.8|61226.2|61231.9|61211.9|546
1610603100000|2021-01-14 05:45:00|61232.8|61212.8|61224.6|61204.6|61238.4|61218.4|61215.7|61195.7|623
1610603400000|2021-01-14 05:50:00|61224.3|61204.3|61235.5|61215.5|61238.5|61218.5|61224.3|61204.3|537
1610603700000|2021-01-14 05:55:00|61235.7|61215.7|61211.4|61191.4|61235.7|61215.7|61210|61190|743
1610604000000|2021-01-14 06:00:00|61211.3|61191.3|61227.7|61207.7|61235.7|61215.7|61210.9|61190.9|588
1610604300000|2021-01-14 06:05:00|61227.6|61207.6|61221.4|61201.4|61231.6|61211.6|61220.5|61200.5|494
1610604600000|2021-01-14 06:10:00|61221.5|61201.5|61214.2|61194.2|61221.5|61201.5|61211.5|61191.5|516
1610604900000|2021-01-14 06:15:00|61213.8|61193.8|61230.2|61210.2|61233.1|61213.1|61212.5|61192.5|549
1610605200000|2021-01-14 06:20:00|61230|61210|61235.5|61215.5|61237|61217|61226.4|61206.4|437
1610605500000|2021-01-14 06:25:00|61235.6|61215.6|61234.6|61214.6|61237.3|61217.3|61226.2|61206.2|507
1610605800000|2021-01-14 06:30:00|61234.5|61214.5|61234.8|61214.8|61235.6|61215.6|61227.1|61207.1|464
1610606100000|2021-01-14 06:35:00|61234.6|61214.6|61226.2|61206.2|61239.4|61219.4|61213|61193|557
1610606400000|2021-01-14 06:40:00|61226|61206|61227.3|61207.3|61227.5|61207.9|61218.4|61198.4|503
1610606700000|2021-01-14 06:45:00|61228.1|61208.1|61224.9|61204.9|61229|61209|61219.5|61199.5|540
1610607000000|2021-01-14 06:50:00|61225.3|61205.3|61229.9|61214.9|61233.4|61214.9|61219.1|61199.1|492
1610607300000|2021-01-14 06:55:00|61229.8|61214.8|61237.2|61217.2|61237.6|61217.6|61226.2|61206.2|522
1610607600000|2021-01-14 07:00:00|61237.6|61217.6|61270.7|61250.7|61270.7|61250.7|61233.9|61213.9|716
1610607900000|2021-01-14 07:05:00|61271.8|61251.8|61292.9|61272.9|61296.3|61276.3|61266.1|61246.1|740
1610608200000|2021-01-14 07:10:00|61292.7|61272.7|61249.5|61229.5|61294.1|61274.1|61240.6|61220.6|738
1610608500000|2021-01-14 07:15:00|61249.6|61229.6|61254.2|61234.2|61266|61246|61240.5|61220.5|681
1610608800000|2021-01-14 07:20:00|61254.3|61234.3|61258.6|61238.6|61271.7|61251.7|61251.2|61231.2|583
1610609100000|2021-01-14 07:25:00|61258.2|61238.2|61251.3|61231.3|61261.7|61243.3|61239.8|61222.5|644
1610609400000|2021-01-14 07:30:00|61251.4|61231.4|61246.7|61231.7|61253|61234.9|61239.1|61219.9|684
1610609700000|2021-01-14 07:35:00|61246.9|61231.9|61240.4|61220.4|61251.8|61235.6|61231.5|61214.9|612
1610610000000|2021-01-14 07:40:00|61240.6|61220.6|61246.2|61231.2|61251.5|61236.5|61239.8|61220.4|566
1610610300000|2021-01-14 07:45:00|61245.9|61230.9|61269.1|61254.1|61269.3|61254.3|61241.2|61226.2|569
1610610600000|2021-01-14 07:50:00|61269.4|61254.4|61284.7|61269.7|61302.3|61287.3|61268.2|61253.2|837
1610610900000|2021-01-14 07:55:00|61285.2|61270.2|61265.8|61250.8|61285.8|61270.8|61247.6|61232.6|756
1610611200000|2021-01-14 08:00:00|61265.7|61250.7|61246.6|61231.6|61278.4|61260.6|61244.8|61229.8|884
1610611500000|2021-01-14 08:05:00|61248.9|61228.9|61189.2|61174.2|61250.9|61235.9|61188.8|61172.4|854
1610611800000|2021-01-14 08:10:00|61189.5|61174.5|61220.2|61205.2|61220.2|61205.2|61184.7|61169.7|820
1610612100000|2021-01-14 08:15:00|61220|61205|61201.8|61186.8|61231.3|61216.3|61189.5|61174.5|789
1610612400000|2021-01-14 08:20:00|61202.2|61187.2|61210|61195|61223.1|61208.1|61192.4|61177.4|772
1610612700000|2021-01-14 08:25:00|61210.6|61195.6|61240.8|61225.8|61241.4|61226.4|61205.8|61190.8|824
1610613000000|2021-01-14 08:30:00|61242.4|61227.4|61230.8|61215.8|61253.6|61237.9|61227.7|61212.7|827
1610613300000|2021-01-14 08:35:00|61231|61216|61210.8|61195.8|61232.1|61217.1|61208.2|61191.8|774
1610613600000|2021-01-14 08:40:00|61210.6|61195.6|61183.5|61168.5|61217.4|61199.7|61176|61161|815
1610613900000|2021-01-14 08:45:00|61182.5|61167.5|61188.7|61173.7|61196.6|61181.6|61179.1|61164.1|712
1610614200000|2021-01-14 08:50:00|61188.5|61173.5|61187.2|61172.2|61194.1|61178.1|61165.2|61145.4|810
1610614500000|2021-01-14 08:55:00|61187.1|61172.1|61186.6|61166.6|61205.3|61186.9|61172.3|61154|817
1610614800000|2021-01-14 09:00:00|61187.4|61167.4|61170.7|61155.7|61201|61184.1|61170.3|61153.4|829
1610615100000|2021-01-14 09:05:00|61171.4|61156.4|61204.3|61189.3|61209.2|61194.2|61169.9|61154.9|779
1610615400000|2021-01-14 09:10:00|61204.4|61189.4|61194|61179|61208.1|61190.9|61181|61166|681
1610615700000|2021-01-14 09:15:00|61194.3|61179.3|61221.7|61206.7|61224.6|61209.6|61193.8|61178.8|704
1610616000000|2021-01-14 09:20:00|61222|61207|61211.9|61196.9|61227.4|61212.4|61209.2|61194.2|670
1610616300000|2021-01-14 09:25:00|61212|61197|61215.7|61200.7|61232.9|61217.9|61202.5|61186.5|657
1610616600000|2021-01-14 09:30:00|61215.5|61200.5|61180.2|61165.2|61216.9|61201.9|61178.4|61163.4|729
1610616900000|2021-01-14 09:35:00|61181.4|61166.4|61157.9|61142.9|61189.9|61174.2|61156.3|61141.3|749
1610617200000|2021-01-14 09:40:00|61157.8|61142.8|61163.2|61148.2|61175.2|61157.9|61153.7|61137.6|761
1610617500000|2021-01-14 09:45:00|61163.3|61148.3|61150.9|61135.9|61163.5|61148.5|61149.9|61132.3|704
1610617800000|2021-01-14 09:50:00|61151|61136|61170.2|61150.2|61171.8|61155.7|61141.1|61126.1|774
1610618100000|2021-01-14 09:55:00|61170.6|61150.6|61147.3|61132.3|61170.6|61152.7|61145.2|61130.2|740
1610618400000|2021-01-14 10:00:00|61147.8|61132.8|61157.2|61142.2|61164.5|61149.5|61142.8|61127.8|656
1610618700000|2021-01-14 10:05:00|61157.5|61142.5|61160.5|61145.5|61182.3|61167.3|61157.2|61142|769
1610619000000|2021-01-14 10:10:00|61160.9|61145.9|61168|61153|61173.5|61158.5|61159.7|61143.5|679
1610619300000|2021-01-14 10:15:00|61168.2|61153.2|61184.5|61169.5|61185.2|61170.2|61165.5|61150.5|694
1610619600000|2021-01-14 10:20:00|61184.7|61169.7|61197.3|61182.3|61197.6|61182.6|61179.4|61164.4|764
1610619900000|2021-01-14 10:25:00|61197.4|61182.4|61177|61162|61197.7|61182.7|61175.4|61160.4|664
1610620200000|2021-01-14 10:30:00|61176.6|61161.6|61171.7|61156.7|61181.5|61166.5|61168.4|61151.8|666
1610620500000|2021-01-14 10:35:00|61171.4|61156.4|61173.7|61158.7|61185.5|61170.5|61167.2|61152.2|605
1610620800000|2021-01-14 10:40:00|61173.6|61158.6|61151.1|61136.1|61173.6|61158.6|61149.5|61134.5|712
1610621100000|2021-01-14 10:45:00|61151|61136|61159.2|61144.2|61166.1|61149.2|61147.2|61132.2|663
1610621400000|2021-01-14 10:50:00|61159.1|61144.1|61146|61131|61163.9|61148.4|61145.2|61130.2|621
1610621700000|2021-01-14 10:55:00|61145.8|61130.8|61153.2|61138.2|61161.6|61146.6|61145.8|61130.8|659
1610622000000|2021-01-14 11:00:00|61153.1|61138.1|61169.3|61154.3|61171.9|61155.5|61149.6|61134.6|706
1610622300000|2021-01-14 11:05:00|61169.6|61154.6|61176|61161|61182.7|61167.7|61165.5|61150.5|711
1610622600000|2021-01-14 11:10:00|61175.1|61160.1|61181.4|61166.4|61189.3|61174.3|61174.5|61158|703
1610622900000|2021-01-14 11:15:00|61181.3|61166.3|61199.6|61184.6|61200|61185|61177.4|61161.7|742
1610623200000|2021-01-14 11:20:00|61199.4|61184.4|61173.7|61158.7|61204.8|61189.6|61171.4|61156.4|724
1610623500000|2021-01-14 11:25:00|61173.5|61158.5|61210.7|61195.7|61212|61197|61171.4|61156.4|706
1610623800000|2021-01-14 11:30:00|61210.6|61195.6|61208.1|61193.1|61224.7|61209.7|61206.4|61191.4|787
1610624100000|2021-01-14 11:35:00|61208.4|61193.4|61208.2|61193.2|61211.1|61196.1|61199.6|61184.6|589
1610624400000|2021-01-14 11:40:00|61208.3|61193.3|61202.4|61187.4|61211.9|61196.9|61197.9|61182.9|605
1610624700000|2021-01-14 11:45:00|61202.1|61187.1|61218.1|61203.1|61219|61204|61194.9|61179.9|625
1610625000000|2021-01-14 11:50:00|61217.8|61202.8|61239.6|61224.6|61239.6|61224.6|61210|61195|770
1610625300000|2021-01-14 11:55:00|61239.2|61224.2|61223.9|61208.9|61240|61225|61215.5|61200.5|799
1610625600000|2021-01-14 12:00:00|61223.8|61208.8|61221.8|61206.8|61230.7|61215.7|61201.5|61186.5|740
1610625900000|2021-01-14 12:05:00|61221.9|61206.9|61222.3|61207.3|61223.3|61208.3|61201.6|61186.6|706
1610626200000|2021-01-14 12:10:00|61222.2|61207.2|61230.3|61215.3|61230.9|61215.9|61220.5|61205.5|639
1610626500000|2021-01-14 12:15:00|61230.2|61215.2|61236.2|61221.2|61239.2|61223.6|61221.9|61206.9|662
1610626800000|2021-01-14 12:20:00|61236.1|61221.1|61255.4|61240.4|61256.5|61241.5|61227.2|61212.2|712
1610627100000|2021-01-14 12:25:00|61255.5|61240.5|61264.2|61249.2|61277.5|61262.5|61254.9|61239.9|749
1610627400000|2021-01-14 12:30:00|61264.4|61249.4|61263.9|61248.9|61298.7|61280.8|61245.2|61230.2|901
1610627700000|2021-01-14 12:35:00|61264.3|61249.3|61252.3|61237.3|61280.9|61265.9|61247.8|61232.4|729
1610628000000|2021-01-14 12:40:00|61252.1|61237.1|61256|61241|61259.6|61244.6|61249|61234|638
1610628300000|2021-01-14 12:45:00|61256.7|61241.7|61252.9|61237.9|61266.5|61251.5|61237.1|61222.1|712
1610628600000|2021-01-14 12:50:00|61254.5|61239.5|61272.6|61257.6|61275.6|61260.6|61251.4|61236.4|571
1610628900000|2021-01-14 12:55:00|61272.8|61257.8|61337.9|61317.9|61361|61341|61262.5|61247.5|872
1610629200000|2021-01-14 13:00:00|61336.2|61316.2|61397.6|61382.6|61410.5|61391.2|61324.3|61304.3|1074
1610629500000|2021-01-14 13:05:00|61397.8|61382.8|61365.2|61350.2|61405.8|61390.8|61352.4|61334.6|1040
1610629800000|2021-01-14 13:10:00|61367.6|61347.6|61368.1|61353.1|61371.7|61354.2|61346.8|61331.8|967
1610630100000|2021-01-14 13:15:00|61367.5|61352.5|61377.4|61362.4|61407.6|61391.2|61367.2|61352.2|953
1610630400000|2021-01-14 13:20:00|61377|61362|61384|61369|61405|61388.7|61374|61358.4|890
1610630700000|2021-01-14 13:25:00|61384.2|61369.2|61428.4|61408.4|61433.1|61418.1|61383.5|61368.5|939
1610631000000|2021-01-14 13:30:00|61425.7|61405.7|61381.9|61366.9|61425.7|61405.7|61378.9|61358.9|921
1610631300000|2021-01-14 13:35:00|61381.8|61366.8|61369.9|61354.9|61389.7|61374.7|61360|61343.2|901
1610631600000|2021-01-14 13:40:00|61371|61356|61367.9|61352.9|61390.5|61375.5|61363|61343.7|933
1610631900000|2021-01-14 13:45:00|61368|61353|61361.9|61346.9|61373.2|61356.1|61343.7|61328.2|866
1610632200000|2021-01-14 13:50:00|61361.1|61346.1|61380.7|61365.7|61399|61384|61359.8|61344.8|838
1610632500000|2021-01-14 13:55:00|61380.8|61365.8|61387.9|61372.9|61394.5|61379.5|61363.6|61348.6|842
1610632800000|2021-01-14 14:00:00|61387.7|61372.7|61381.9|61366.9|61412.4|61397.4|61370.6|61355.6|832
1610633100000|2021-01-14 14:05:00|61381.8|61366.8|61367.5|61347.5|61383.2|61368.2|61345.7|61325.7|899
1610633400000|2021-01-14 14:10:00|61366.8|61346.8|61359.2|61339.2|61388.1|61370.9|61355.7|61336.6|976
1610633700000|2021-01-14 14:15:00|61356|61341|61368.5|61348.5|61384.4|61366.1|61344.8|61329.3|1104
1610634000000|2021-01-14 14:20:00|61368|61348|61386.3|61371.3|61403.7|61386.5|61361.4|61344.7|859
1610634300000|2021-01-14 14:25:00|61386.6|61371.6|61378.9|61363.9|61390.7|61374.6|61351.3|61334.1|906
1610634600000|2021-01-14 14:30:00|61378.7|61363.7|61387|61372|61396.1|61379.1|61369.9|61349.9|901
1610634900000|2021-01-14 14:35:00|61386.9|61371.9|61367.9|61352.9|61386.9|61371.9|61355.5|61339.1|952
1610635200000|2021-01-14 14:40:00|61367.7|61352.7|61395.3|61380.3|61402.9|61385.6|61362.4|61346|965
1610635500000|2021-01-14 14:45:00|61394.7|61379.7|61373.7|61353.7|61417.8|61400.2|61368.3|61350.7|935
1610635800000|2021-01-14 14:50:00|61373.9|61353.9|61372.3|61357.3|61388.5|61373.5|61367|61348.2|836
1610636100000|2021-01-14 14:55:00|61372.2|61357.2|61398.9|61383.9|61402.6|61387.6|61370|61353.9|895
1610636400000|2021-01-14 15:00:00|61398.4|61383.4|61379.6|61364.6|61414.7|61399.7|61373.5|61355.8|934
1610636700000|2021-01-14 15:05:00|61379.5|61364.5|61395.3|61380.3|61397.4|61382.4|61369.6|61354.6|850
1610637000000|2021-01-14 15:10:00|61395.9|61380.9|61403.7|61388.7|61411.2|61396.2|61395.9|61380.9|833
1610637300000|2021-01-14 15:15:00|61403.6|61388.6|61391.1|61376.1|61422.1|61407.1|61390.4|61375.4|890
1610637600000|2021-01-14 15:20:00|61391|61376|61380.5|61365.5|61398.2|61380.8|61372.5|61357.5|846
1610637900000|2021-01-14 15:25:00|61380.7|61365.7|61374.2|61359.2|61390.9|61375.7|61374.2|61359.2|786
1610638200000|2021-01-14 15:30:00|61374.4|61359.4|61340.7|61325.7|61384.8|61369.8|61337.7|61322.5|967
1610638500000|2021-01-14 15:35:00|61342.1|61327.1|61345.6|61330.6|61364.8|61349.8|61338.8|61323.8|777
1610638800000|2021-01-14 15:40:00|61345.7|61330.7|61335|61320|61353|61338|61330.5|61315.5|860
1610639100000|2021-01-14 15:45:00|61336|61321|61329.6|61309.6|61338.4|61323.4|61310.8|61295|830
1610639400000|2021-01-14 15:50:00|61328.6|61308.6|61300.7|61280.7|61337.6|61319.7|61287.3|61268.6|942
1610639700000|2021-01-14 15:55:00|61299|61284|61300.1|61285.1|61321.6|61303.5|61280.9|61264.7|1021
1610640000000|2021-01-14 16:00:00|61299|61284|61297.1|61282.1|61315.3|61300.3|61296|61279.5|956
1610640300000|2021-01-14 16:05:00|61296.9|61281.9|61276.2|61261.2|61298.8|61282.7|61260.7|61241.7|926
1610640600000|2021-01-14 16:10:00|61276.4|61261.4|61266.9|61251.9|61286.2|61271.2|61266.8|61249.7|846
1610640900000|2021-01-14 16:15:00|61267.3|61252.3|61270.3|61255.3|61286|61269.2|61258.4|61239.3|836
1610641200000|2021-01-14 16:20:00|61270.1|61255.1|61250.8|61235.8|61275.4|61257.7|61244.2|61227.8|728
1610641500000|2021-01-14 16:25:00|61251.2|61236.2|61242.2|61227.2|61260|61244.1|61242.2|61222.6|720
1610641800000|2021-01-14 16:30:00|61241.8|61226.8|61254.7|61239.7|61269.6|61254.6|61241.8|61226.8|778
1610642100000|2021-01-14 16:35:00|61255.2|61240.2|61251.9|61236.9|61265.9|61250.3|61246.5|61229|722
1610642400000|2021-01-14 16:40:00|61252.1|61237.1|61248.3|61233.3|61257.2|61242.2|61242.4|61222.6|726
1610642700000|2021-01-14 16:45:00|61248|61233|61216|61201|61251.4|61234.1|61201.4|61183.8|789
1610643000000|2021-01-14 16:50:00|61215.5|61200.5|61206|61191|61226.3|61210.3|61189|61172|754
1610643300000|2021-01-14 16:55:00|61206.7|61191.7|61205.4|61190.4|61215.6|61200.6|61195.6|61180.6|758
1610643600000|2021-01-14 17:00:00|61205.6|61190.6|61211.4|61196.4|61215.4|61197.8|61191.3|61173.4|802
1610643900000|2021-01-14 17:05:00|61212|61197|61220.9|61205.9|61223.1|61205.9|61207.5|61190.7|715
1610644200000|2021-01-14 17:10:00|61221.2|61206.2|61216.5|61201.5|61225.7|61209.7|61205.1|61187.3|711
1610644500000|2021-01-14 17:15:00|61212.9|61197.9|61227|61207|61229.6|61209.6|61205.4|61186.5|723
1610644800000|2021-01-14 17:20:00|61227.1|61207.1|61230|61215|61233.1|61215.5|61221.8|61204.8|617
1610645100000|2021-01-14 17:25:00|61230.2|61215.2|61215.8|61200.8|61233.3|61215.8|61213|61195.5|580
1610645400000|2021-01-14 17:30:00|61215.3|61200.3|61212.6|61192.6|61217.2|61200.8|61202|61184.3|682
1610645700000|2021-01-14 17:35:00|61212.7|61192.7|61204.1|61184.1|61216.1|61199|61197.6|61178|635
1610646000000|2021-01-14 17:40:00|61204.6|61184.6|61186.8|61171.8|61213.5|61193.5|61174.3|61154.8|693
1610646300000|2021-01-14 17:45:00|61186.7|61171.7|61187|61167|61212.7|61193.7|61180.2|61161.9|745
1610646600000|2021-01-14 17:50:00|61187.7|61167.7|61126.7|61106.7|61187.9|61167.9|61109.7|61089.7|1001
1610646900000|2021-01-14 17:55:00|61127|61107|61157.2|61137.2|61158.2|61138.2|61092.1|61072.1|1028
1610647200000|2021-01-14 18:00:00|61155.3|61135.3|61170.3|61150.3|61177.3|61159.3|61147.6|61127.6|901
1610647500000|2021-01-14 18:05:00|61169.2|61149.2|61158.7|61138.7|61179.8|61159.8|61154.7|61134.7|716
1610647800000|2021-01-14 18:10:00|61158.6|61138.6|61188|61168|61191.8|61171.8|61158|61138|779
1610648100000|2021-01-14 18:15:00|61186.6|61166.6|61204.9|61184.9|61216.7|61196.7|61185.5|61166.6|856
1610648400000|2021-01-14 18:20:00|61205|61185|61173.9|61153.9|61223.2|61203.2|61098.5|61078.5|983
1610648700000|2021-01-14 18:25:00|61174|61154|61210.5|61190.5|61219.4|61199.4|61168|61148|936
1610649000000|2021-01-14 18:30:00|61210.1|61190.1|61207.4|61187.4|61224.6|61204.6|61196.2|61176.2|870
1610649300000|2021-01-14 18:35:00|61207|61187|61195.1|61175.1|61219.1|61201.9|61192.9|61172.9|738
1610649600000|2021-01-14 18:40:00|61195.5|61175.5|61196.6|61176.6|61207.3|61187.3|61187.5|61167.5|653
1610649900000|2021-01-14 18:45:00|61194.6|61174.6|61196.4|61176.4|61201.3|61181.3|61187.5|61167.5|711
1610650200000|2021-01-14 18:50:00|61196.6|61176.6|61210.6|61190.6|61212.1|61193.7|61191|61173.6|716
1610650500000|2021-01-14 18:55:00|61211.1|61191.1|61235.6|61215.6|61237.3|61219.5|61204.7|61186.8|748
1610650800000|2021-01-14 19:00:00|61235.3|61215.3|61215.6|61195.6|61254.4|61234.4|61212.6|61192.6|811
1610651100000|2021-01-14 19:05:00|61215.7|61195.7|61221.6|61201.6|61233.6|61214.9|61211.9|61194.6|661
1610651400000|2021-01-14 19:10:00|61221.8|61201.8|61218.5|61198.5|61229.3|61209.3|61213.9|61194.6|582
1610651700000|2021-01-14 19:15:00|61218.6|61198.6|61226.7|61206.7|61233.2|61213.2|61216.4|61198.3|551
1610652000000|2021-01-14 19:20:00|61226.9|61206.9|61234.9|61214.9|61236.4|61217.8|61225|61206.4|506
1610652300000|2021-01-14 19:25:00|61235.2|61215.2|61229|61209|61245.8|61228.9|61222.7|61204.3|594
1610652600000|2021-01-14 19:30:00|61229.2|61209.2|61207.9|61187.9|61232|61212.2|61202.3|61182.3|583
1610652900000|2021-01-14 19:35:00|61207.7|61187.7|61208|61188|61208.5|61189.5|61195.2|61178.1|457
1610653200000|2021-01-14 19:40:00|61208.2|61188.2|61211.1|61196.1|61214.5|61196.2|61205.9|61185.9|408
1610653500000|2021-01-14 19:45:00|61212.6|61192.6|61214|61194|61221.8|61203.2|61211.1|61191.1|514
1610653800000|2021-01-14 19:50:00|61212.4|61192.4|61204.8|61184.8|61217|61197|61203.6|61184.3|445
1610654100000|2021-01-14 19:55:00|61204.6|61184.6|61211.6|61191.6|61213.4|61193.4|61198.8|61178.8|597
1610654400000|2021-01-14 20:00:00|61211|61191|61197.3|61177.3|61212.7|61192.7|61191.7|61172.3|573
1610654700000|2021-01-14 20:05:00|61197.2|61177.2|61186.9|61171.9|61201.8|61182.5|61186.8|61166.8|528
1610655000000|2021-01-14 20:10:00|61187.1|61172.1|61196.5|61176.5|61202.5|61183.4|61187.1|61169.2|545
1610655300000|2021-01-14 20:15:00|61196.1|61176.1|61207.2|61187.2|61210.6|61190.6|61194|61175.7|476
1610655600000|2021-01-14 20:20:00|61207.3|61187.3|61199|61179|61213.2|61193.2|61191.8|61171.8|559
1610655900000|2021-01-14 20:25:00|61198.9|61178.9|61194.9|61174.9|61206.6|61186.6|61193.4|61173.6|477
1610656200000|2021-01-14 20:30:00|61194.6|61174.6|61187.6|61167.6|61194.6|61176.6|61178.7|61161.7|537
1610656500000|2021-01-14 20:35:00|61187.5|61167.5|61191.8|61171.8|61199.7|61179.7|61187.5|61167.5|417
1610656800000|2021-01-14 20:40:00|61191.5|61171.5|61173.3|61153.3|61196.2|61176.6|61173.2|61153.2|500
1610657100000|2021-01-14 20:45:00|61173.4|61153.4|61181.7|61161.7|61182|61162|61160.5|61140.5|581
1610657400000|2021-01-14 20:50:00|61181.9|61161.9|61165.7|61145.7|61185.7|61165.7|61159.7|61139.7|665
1610657700000|2021-01-14 20:55:00|61165.5|61145.5|61172.3|61152.3|61178.8|61158.8|61162.6|61142.6|788
1610658000000|2021-01-14 21:00:00|61171.5|61151.5|61186.1|61166.1|61186.8|61166.8|61168.1|61148.1|557
1610658300000|2021-01-14 21:05:00|61186.4|61166.4|61175.1|61155.1|61186.4|61166.4|61171.3|61151.3|331
1610658600000|2021-01-14 21:10:00|61175.4|61155.4|61185.9|61165.9|61186.5|61166.6|61174.4|61154.4|302
1610658900000|2021-01-14 21:15:00|61185.8|61165.8|61188.4|61168.4|61195.6|61175.6|61178.7|61162.2|270
1610659200000|2021-01-14 21:20:00|61188.7|61168.7|61181.9|61161.9|61188.8|61168.8|61179.8|61159.8|305
1610659500000|2021-01-14 21:25:00|61181.8|61161.8|61185.6|61165.6|61186.1|61166.1|61180.3|61160.3|358
1610659800000|2021-01-14 21:30:00|61185.4|61165.4|61189.5|61169.5|61189.9|61169.9|61182.4|61162.4|298
1610660100000|2021-01-14 21:35:00|61189.9|61169.9|61205|61185|61205.6|61185.6|61188.5|61168.5|273
1610660400000|2021-01-14 21:40:00|61204.8|61184.8|61209.5|61189.5|61212.5|61192.5|61204.2|61184.2|268
1610660700000|2021-01-14 21:45:00|61209.6|61189.6|61213.3|61193.3|61216.5|61196.5|61204.7|61184.7|381
1610661000000|2021-01-14 21:50:00|61211.8|61191.8|61218|61198|61219.7|61199.7|61209.9|61189.9|247
1610661300000|2021-01-14 21:55:00|61219.1|61199.1|61234.2|61164.8|61247.1|61199.1|61203.4|61144.3|495
1610661600000|2021-01-14 22:00:00|61230.4|61169.2|61233.4|61172.3|61243.9|61175.2|61225.8|61160.3|97
1610661900000|2021-01-14 22:05:00|61249.5|61159.1|61238.6|61168.9|61258.9|61179.9|61220.9|61150.5|146
1610662200000|2021-01-14 22:10:00|61235.9|61165.9|61230.3|61176.9|61236.6|61180.4|61226.6|61159|170
1610662500000|2021-01-14 22:15:00|61229.2|61178.3|61228.6|61181.2|61235.7|61190.9|61221.8|61171.5|187
1610662800000|2021-01-14 22:20:00|61230|61180.6|61230|61160.6|61235.6|61182.8|61213.3|61157.8|164
1610663100000|2021-01-14 22:25:00|61229.7|61161|61232|61161.3|61246.7|61173.8|61218.3|61155.5|222
1610663400000|2021-01-14 22:30:00|61225.5|61173.8|61215|61166.7|61238.5|61175.5|61209|61158.1|274
1610663700000|2021-01-14 22:35:00|61216.4|61163.1|61213.6|61174.5|61227.7|61174.5|61206.9|61162.6|285
1610664000000|2021-01-14 22:40:00|61213.8|61174.4|61215.6|61179.5|61226.4|61183.5|61210.4|61167.6|600
1610664300000|2021-01-14 22:45:00|61221|61184.2|61227|61189.5|61229.4|61195.2|61209.8|61177.1|494
1610664600000|2021-01-14 22:50:00|61226.9|61189.7|61221.3|61194.7|61228.5|61194.7|61217.6|61183.7|222
1610664900000|2021-01-14 22:55:00|61220.7|61194.1|61229.1|61200.5|61231.7|61201.4|61208.6|61171.4|449
1610665200000|2021-01-14 23:00:00|61229.5|61200.3|61216.1|61194.5|61229.5|61201.1|61210.3|61169.5|848
1610665500000|2021-01-14 23:05:00|61215.3|61194.6|61213.4|61193.4|61220.5|61200|61212|61190.9|489
1610665800000|2021-01-14 23:10:00|61212.9|61192.9|61209.2|61189.2|61221.6|61199.1|61206.7|61186.6|417
1610666100000|2021-01-14 23:15:00|61208.6|61188.6|61210|61190|61213.8|61193.8|61208.4|61188.4|282
1610666400000|2021-01-14 23:20:00|61210.2|61190.2|61210.9|61190.9|61212.4|61192.4|61205.3|61185.3|295
1610666700000|2021-01-14 23:25:00|61211.3|61191.3|61221.2|61201.2|61221.4|61201.4|61210.2|61190.2|295
1610667000000|2021-01-14 23:30:00|61221.1|61201.1|61230.9|61210.9|61233.6|61213.6|61220.7|61200.7|406
1610667300000|2021-01-14 23:35:00|61230.7|61210.7|61225|61205|61233.1|61213.1|61223.6|61203.6|281
1610667600000|2021-01-14 23:40:00|61224.9|61204.9|61228.3|61208.3|61230.7|61210.7|61220.3|61200.3|300
1610667900000|2021-01-14 23:45:00|61228.8|61208.8|61226|61206|61229.3|61209.3|61221.8|61201.8|304
1610668200000|2021-01-14 23:50:00|61226.1|61206.1|61233.2|61213.2|61234.9|61214.9|61223.9|61203.9|331
1610668500000|2021-01-14 23:55:00|61233.4|61213.4|61232.2|61212.2|61236.4|61216.4|61228|61208|333
1610668800000|2021-01-15 00:00:00|61232.6|61212.6|61215.4|61195.4|61233.7|61213.7|61214.7|61194.7|451
1610669100000|2021-01-15 00:05:00|61215.1|61195.1|61206.3|61186.3|61216.5|61196.5|61199.2|61179.2|517
1610669400000|2021-01-15 00:10:00|61207|61187|61198.2|61178.2|61208.2|61188.2|61196.8|61176.8|384
1610669700000|2021-01-15 00:15:00|61198|61178|61180.2|61160.2|61205.4|61185.4|61179.8|61159.8|529
1610670000000|2021-01-15 00:20:00|61180.3|61160.3|61194.7|61174.7|61200.5|61180.5|61172.4|61152.4|544
1610670300000|2021-01-15 00:25:00|61194.8|61174.8|61191.2|61171.2|61196.6|61176.6|61186.1|61166.1|423
1610670600000|2021-01-15 00:30:00|61191.4|61171.4|61194.3|61174.3|61195.8|61175.8|61188.6|61168.6|402
1610670900000|2021-01-15 00:35:00|61194.4|61174.4|61204.4|61184.4|61209.1|61189.1|61188.5|61168.5|500
1610671200000|2021-01-15 00:40:00|61206|61186|61215.5|61195.5|61217.2|61197.2|61201.6|61181.6|475
1610671500000|2021-01-15 00:45:00|61215.4|61195.4|61219.8|61199.8|61222.8|61202.8|61209.9|61189.9|427
1610671800000|2021-01-15 00:50:00|61220.3|61200.3|61215.2|61195.2|61222.8|61202.8|61211.1|61191.1|380
1610672100000|2021-01-15 00:55:00|61212.6|61192.6|61213.4|61193.4|61218.7|61198.7|61208.1|61188.1|494
1610672400000|2021-01-15 01:00:00|61213.6|61193.6|61226.3|61206.3|61234.3|61214.3|61198|61178|814
1610672700000|2021-01-15 01:05:00|61226.6|61206.6|61227.6|61207.6|61232.7|61212.7|61211.9|61191.9|668
1610673000000|2021-01-15 01:10:00|61228|61208|61239.3|61219.3|61244.6|61224.6|61225.5|61205.5|581
1610673300000|2021-01-15 01:15:00|61239.2|61219.2|61215.3|61195.3|61239.3|61219.3|61215.3|61195.3|540
1610673600000|2021-01-15 01:20:00|61214.9|61194.9|61231.7|61211.7|61233.3|61213.3|61214.2|61194.2|461
1610673900000|2021-01-15 01:25:00|61231.8|61211.8|61219.2|61199.2|61233.1|61213.1|61219.2|61199.2|403
1610674200000|2021-01-15 01:30:00|61219.9|61199.9|61226.1|61206.1|61229|61209|61219.3|61199.3|562
1610674500000|2021-01-15 01:35:00|61226|61206|61227.4|61207.4|61231.7|61211.7|61224.4|61204.4|445
1610674800000|2021-01-15 01:40:00|61227.5|61207.5|61232.4|61212.4|61233.7|61213.7|61225.4|61205.4|383
1610675100000|2021-01-15 01:45:00|61232.2|61212.2|61232.1|61212.1|61234.5|61214.5|61223.1|61203.1|446
1610675400000|2021-01-15 01:50:00|61232.2|61212.2|61229.1|61209.1|61232.9|61212.9|61226.3|61206.3|444
1610675700000|2021-01-15 01:55:00|61230|61210|61232.7|61212.7|61239.9|61219.9|61229.2|61209.2|506
1610676000000|2021-01-15 02:00:00|61232.6|61212.6|61238.1|61218.1|61241.7|61221.7|61229.9|61209.9|507
1610676300000|2021-01-15 02:05:00|61238.2|61218.2|61249.1|61229.1|61252.3|61232.3|61237.2|61217.2|490
1610676600000|2021-01-15 02:10:00|61248.9|61228.9|61251.1|61231.1|61254.4|61234.4|61245.8|61225.8|450
1610676900000|2021-01-15 02:15:00|61250.9|61230.9|61266.9|61246.9|61269.9|61249.9|61250.4|61230.4|519
1610677200000|2021-01-15 02:20:00|61266.8|61246.8|61253.6|61233.6|61269.4|61249.4|61248.8|61228.8|470
1610677500000|2021-01-15 02:25:00|61252.7|61232.7|61252.9|61232.9|61255.3|61235.3|61248.7|61228.7|352
1610677800000|2021-01-15 02:30:00|61253|61233|61245.3|61225.3|61253.9|61233.9|61244.8|61224.8|369
1610678100000|2021-01-15 02:35:00|61245.8|61225.8|61242.3|61222.3|61247.1|61227.1|61239.7|61219.7|369
1610678400000|2021-01-15 02:40:00|61242.4|61222.4|61244.7|61224.7|61247.8|61227.8|61239.8|61219.8|316
1610678700000|2021-01-15 02:45:00|61244.8|61224.8|61245.6|61225.6|61250.3|61230.3|61241.7|61221.7|370
1610679000000|2021-01-15 02:50:00|61245.7|61225.7|61238.3|61218.3|61245.9|61225.9|61233.4|61213.4|295
1610679300000|2021-01-15 02:55:00|61237.6|61217.6|61228|61208|61240.6|61220.6|61227.7|61207.7|494
1610679600000|2021-01-15 03:00:00|61228.7|61208.7|61217.3|61197.3|61237.9|61217.9|61213.1|61193.1|562
1610679900000|2021-01-15 03:05:00|61217|61197|61223.3|61203.3|61223.4|61203.4|61215.8|61195.8|397
1610680200000|2021-01-15 03:10:00|61223.2|61203.2|61231.8|61211.8|61237.3|61217.3|61223|61203|445
1610680500000|2021-01-15 03:15:00|61231.7|61211.7|61222.4|61202.4|61232|61212|61219.2|61199.2|418
1610680800000|2021-01-15 03:20:00|61222.8|61202.8|61221.4|61201.4|61226.1|61206.1|61218.2|61198.2|408
1610681100000|2021-01-15 03:25:00|61221.3|61201.3|61217.4|61197.4|61224.1|61204.1|61214.5|61194.5|445
1610681400000|2021-01-15 03:30:00|61217.2|61197.2|61219.4|61199.4|61221.9|61201.9|61216.2|61196.2|363
1610681700000|2021-01-15 03:35:00|61219.1|61199.1|61223.9|61203.9|61226.9|61206.9|61217.7|61197.7|299
1610682000000|2021-01-15 03:40:00|61223.7|61203.7|61227.1|61207.1|61227.9|61207.9|61222.3|61202.3|397
1610682300000|2021-01-15 03:45:00|61226.9|61206.9|61229|61209|61229.1|61209.1|61219.1|61199.1|352
1610682600000|2021-01-15 03:50:00|61229.3|61209.3|61234.3|61214.3|61238.9|61218.9|61227.5|61207.5|374
1610682900000|2021-01-15 03:55:00|61234.2|61214.2|61239|61219|61239.5|61219.5|61229.6|61209.6|467
1610683200000|2021-01-15 04:00:00|61238.8|61218.8|61244.6|61224.6|61247.3|61227.3|61238.8|61218.8|442
1610683500000|2021-01-15 04:05:00|61244.9|61224.9|61247.1|61227.1|61254.2|61234.2|61243.5|61223.5|366
1610683800000|2021-01-15 04:10:00|61247.2|61227.2|61259|61239|61261.2|61241.2|61246|61226|489
1610684100000|2021-01-15 04:15:00|61259.1|61239.1|61257.5|61237.5|61269.2|61249.2|61256.9|61236.9|478
1610684400000|2021-01-15 04:20:00|61257.8|61237.8|61256.7|61236.7|61258|61238|61250.5|61230.5|393
1610684700000|2021-01-15 04:25:00|61256.9|61236.9|61253.3|61233.3|61257.4|61237.4|61246.2|61226.2|340
1610685000000|2021-01-15 04:30:00|61253.2|61233.2|61254.1|61234.1|61254.5|61236.7|61247.8|61229.6|227
1610685300000|2021-01-15 04:35:00|61254.3|61234.3|61248.9|61228.9|61254.4|61236.9|61247.3|61227.6|316
1610685600000|2021-01-15 04:40:00|61248.8|61228.8|61252.3|61232.3|61254.7|61236.2|61247.5|61228.5|264
1610685900000|2021-01-15 04:45:00|61251.9|61231.9|61261.5|61241.5|61262.3|61245.2|61249.3|61231.1|352
1610686200000|2021-01-15 04:50:00|61261.2|61241.2|61249.5|61229.5|61264.5|61247|61236.4|61216.4|554
1610686500000|2021-01-15 04:55:00|61250.7|61230.7|61256.5|61236.5|61257.2|61239.6|61248.5|61228.5|444
1610686800000|2021-01-15 05:00:00|61257|61237|61262.3|61242.3|61265.3|61245.3|61256.6|61236.6|427
1610687100000|2021-01-15 05:05:00|61261.8|61241.8|61266.2|61246.2|61266.7|61249.2|61259.1|61241|348
1610687400000|2021-01-15 05:10:00|61266.3|61246.3|61266.7|61246.7|61271.4|61251.9|61264|61244.2|368
1610687700000|2021-01-15 05:15:00|61266.6|61246.6|61268.2|61248.2|61274.3|61254.4|61264.1|61245.9|460
1610688000000|2021-01-15 05:20:00|61267.7|61247.7|61292.7|61272.7|61297.5|61279.3|61267.1|61247.7|669
1610688300000|2021-01-15 05:25:00|61292.6|61272.6|61280.4|61265.4|61293.7|61274.6|61279.7|61263|551
1610688600000|2021-01-15 05:30:00|61283.2|61263.2|61278.5|61263.5|61292|61273.2|61277.7|61260.3|497
1610688900000|2021-01-15 05:35:00|61278.6|61263.6|61296.7|61276.7|61299.2|61279.2|61275.3|61257|455
1610689200000|2021-01-15 05:40:00|61296.9|61276.9|61291.7|61271.7|61296.9|61279.2|61281.3|61263.8|430
1610689500000|2021-01-15 05:45:00|61292.3|61272.3|61312|61292|61316.1|61296.1|61291.4|61271.5|552
1610689800000|2021-01-15 05:50:00|61311.6|61291.6|61302.8|61282.8|61311.9|61291.9|61296.6|61278.2|406
1610690100000|2021-01-15 05:55:00|61302.6|61282.6|61293.1|61273.1|61304.3|61284.8|61289.4|61269.9|509
1610690400000|2021-01-15 06:00:00|61292.7|61272.7|61290.9|61270.9|61297.2|61277.3|61286.6|61269.2|564
1610690700000|2021-01-15 06:05:00|61291.1|61271.1|61289|61269|61293.1|61273.1|61268.8|61251.5|636
1610691000000|2021-01-15 06:10:00|61289.4|61269.4|61287.6|61267.6|61290.6|61272.8|61280.8|61260.8|486
1610691300000|2021-01-15 06:15:00|61286.2|61266.2|61297.5|61277.5|61303.2|61283.2|61285.7|61265.7|543
1610691600000|2021-01-15 06:20:00|61297.4|61277.4|61300.1|61285.1|61305.1|61286.9|61296.9|61276.9|458
1610691900000|2021-01-15 06:25:00|61299.7|61284.7|61291.8|61271.8|61301.7|61285.5|61288.6|61270.2|467
1610692200000|2021-01-15 06:30:00|61291.9|61271.9|61291.8|61271.8|61301.4|61283.8|61288.2|61270.8|518
1610692500000|2021-01-15 06:35:00|61291.7|61271.7|61295|61275|61297.4|61278.9|61289.1|61270.9|423
1610692800000|2021-01-15 06:40:00|61295.2|61275.2|61298.7|61278.7|61319.3|61299.3|61291|61271.3|609
1610693100000|2021-01-15 06:45:00|61299.8|61279.8|61306.1|61286.1|61320.5|61300.5|61298.9|61278.9|587
1610693400000|2021-01-15 06:50:00|61305.7|61285.7|61318.7|61298.7|61323.9|61304.5|61300.6|61280.6|616
1610693700000|2021-01-15 06:55:00|61318.5|61298.5|61305.9|61285.9|61322.3|61303.6|61303|61283|581
1610694000000|2021-01-15 07:00:00|61303.7|61283.7|61304.4|61284.4|61311.1|61291.1|61292.8|61272.8|626
1610694300000|2021-01-15 07:05:00|61304|61284|61302.2|61282.2|61309.3|61291.2|61292.7|61272.7|619
1610694600000|2021-01-15 07:10:00|61302.1|61282.1|61275.8|61255.8|61304.7|61284.7|61271.6|61253.3|686
1610694900000|2021-01-15 07:15:00|61274.6|61254.6|61278.2|61258.2|61283.1|61263.6|61268.3|61249.7|663
1610695200000|2021-01-15 07:20:00|61278.1|61258.1|61265.8|61245.8|61282.9|61264.2|61261.8|61243.3|714
1610695500000|2021-01-15 07:25:00|61266.3|61246.3|61266.4|61246.4|61273.1|61255.8|61256.9|61239.3|706
1610695800000|2021-01-15 07:30:00|61266.3|61246.3|61266.6|61251.6|61283.1|61265.2|61265|61245.9|588
1610696100000|2021-01-15 07:35:00|61266.4|61251.4|61267.7|61247.7|61269.3|61252|61251.4|61234|623
1610696400000|2021-01-15 07:40:00|61267.8|61247.8|61296.8|61276.8|61297.1|61278|61264.8|61246.4|694
1610696700000|2021-01-15 07:45:00|61296.6|61276.6|61297.4|61277.4|61309.9|61292.1|61294.5|61276.4|764
1610697000000|2021-01-15 07:50:00|61297.5|61277.5|61293|61273|61308.5|61288.5|61290.8|61271.8|609
1610697300000|2021-01-15 07:55:00|61292.9|61272.9|61313.4|61293.4|61316.7|61296.7|61290.7|61272.1|724
1610697600000|2021-01-15 08:00:00|61313.8|61293.8|61359.9|61339.9|61361.8|61344.3|61283.3|61263.3|961
1610697900000|2021-01-15 08:05:00|61357.7|61342.7|61377.7|61357.7|61399.6|61380.7|61347.6|61332.6|998
1610698200000|2021-01-15 08:10:00|61377.8|61357.8|61358.6|61343.6|61387.7|61369.5|61353.4|61338.4|875
1610698500000|2021-01-15 08:15:00|61360.2|61345.2|61358.4|61343.4|61368.1|61352.2|61349.4|61334.4|796
1610698800000|2021-01-15 08:20:00|61358.2|61343.2|61366.6|61351.6|61378.3|61361|61355.6|61340.1|739
1610699100000|2021-01-15 08:25:00|61365.7|61350.7|61380.1|61365.1|61386.4|61371.4|61355|61338.2|816
1610699400000|2021-01-15 08:30:00|61379.5|61364.5|61370.8|61355.8|61389.4|61374.4|61360.2|61345.2|761
1610699700000|2021-01-15 08:35:00|61370.7|61355.7|61358.1|61343.1|61379|61364|61352.9|61337.9|753
1610700000000|2021-01-15 08:40:00|61358.5|61343.5|61343.2|61328.2|61360.1|61345.1|61334.3|61319.3|758
1610700300000|2021-01-15 08:45:00|61343.4|61328.4|61374|61359|61378.4|61363.4|61342.7|61327.7|751
1610700600000|2021-01-15 08:50:00|61373.8|61358.8|61363.5|61348.5|61376|61361|61354.2|61339.2|657
1610700900000|2021-01-15 08:55:00|61363.6|61348.6|61330.2|61315.2|61364|61349|61324.3|61308.4|807
1610701200000|2021-01-15 09:00:00|61330.1|61315.1|61301.3|61281.3|61346.6|61331.6|61299.8|61281.1|848
1610701500000|2021-01-15 09:05:00|61301.1|61281.1|61293.6|61278.6|61309.6|61291.5|61276.6|61259.5|838
1610701800000|2021-01-15 09:10:00|61293.7|61278.7|61289.2|61274.2|61309.6|61294.6|61289|61274|635
1610702100000|2021-01-15 09:15:00|61289.1|61274.1|61295.3|61280.3|61301.4|61286.4|61286.9|61271.9|711
1610702400000|2021-01-15 09:20:00|61295.4|61280.4|61303.1|61288.1|61307.5|61292.5|61289|61272.9|641
1610702700000|2021-01-15 09:25:00|61303|61288|61303.5|61288.5|61313.3|61296.6|61294.5|61279.5|530
1610703000000|2021-01-15 09:30:00|61305.6|61290.6|61299.4|61284.4|61319.3|61304.3|61299.2|61284.2|616
1610703300000|2021-01-15 09:35:00|61299.5|61284.5|61298.5|61283.5|61300.6|61285.6|61286.4|61271.4|708
1610703600000|2021-01-15 09:40:00|61298.7|61283.7|61312.6|61297.6|61324.1|61309.1|61290.3|61275.3|769
1610703900000|2021-01-15 09:45:00|61312.7|61297.7|61306.2|61286.2|61318.3|61302.2|61298.8|61282.1|641
1610704200000|2021-01-15 09:50:00|61305.6|61285.6|61307|61287|61322.6|61305.1|61297.3|61282.2|719
1610704500000|2021-01-15 09:55:00|61307.2|61287.2|61288.4|61273.4|61307.2|61289.5|61284.5|61269.5|721
1610704800000|2021-01-15 10:00:00|61289|61274|61307.4|61292.4|61309|61294|61278.5|61263.5|748
1610705100000|2021-01-15 10:05:00|61306.9|61291.9|61285.2|61270.2|61309.7|61294.7|61282.2|61265.9|610
1610705400000|2021-01-15 10:10:00|61285.4|61270.4|61307.1|61292.1|61308.6|61293.6|61277.4|61262.4|667
1610705700000|2021-01-15 10:15:00|61307.8|61292.8|61283.4|61268.4|61313.9|61296.4|61283.1|61268.1|680
1610706000000|2021-01-15 10:20:00|61283.1|61268.1|61287|61272|61293.4|61277.9|61280.9|61265.9|594
1610706300000|2021-01-15 10:25:00|61287.1|61272.1|61287.8|61272.8|61290.3|61275.3|61280.3|61265.3|570
1610706600000|2021-01-15 10:30:00|61288.1|61273.1|61270.4|61255.4|61301.9|61286.9|61260.8|61245.8|663
1610706900000|2021-01-15 10:35:00|61270.3|61255.3|61286.4|61271.4|61289.1|61273.7|61260.7|61245.7|702
1610707200000|2021-01-15 10:40:00|61286.7|61271.7|61293.8|61278.8|61294.5|61279.5|61270.9|61255.9|629
1610707500000|2021-01-15 10:45:00|61293.9|61278.9|61315|61300|61318.6|61303.6|61291.4|61276.4|701
1610707800000|2021-01-15 10:50:00|61314.8|61299.8|61347.8|61332.8|61349.2|61334.2|61311.7|61296.7|769
1610708100000|2021-01-15 10:55:00|61347.7|61332.7|61324|61309|61348.7|61333.7|61323.6|61308.6|761
1610708400000|2021-01-15 11:00:00|61323.9|61308.9|61333.7|61318.7|61354.2|61336.9|61323.6|61308.6|700
1610708700000|2021-01-15 11:05:00|61333.6|61318.6|61347.7|61332.7|61359.7|61344.7|61333.6|61318.6|638
1610709000000|2021-01-15 11:10:00|61347.9|61332.9|61328.5|61313.5|61354.4|61339.4|61326.9|61311.9|708
1610709300000|2021-01-15 11:15:00|61329.1|61314.1|61309.2|61294.2|61331.3|61316.3|61309.1|61294.1|786
1610709600000|2021-01-15 11:20:00|61309.5|61294.5|61313.8|61298.8|61320|61305|61308.5|61293.5|662
1610709900000|2021-01-15 11:25:00|61312.6|61297.6|61301.8|61286.8|61313.8|61297.7|61298|61280.5|631
1610710200000|2021-01-15 11:30:00|61301.5|61286.5|61316.5|61301.5|61317.4|61302.4|61301|61286|599
1610710500000|2021-01-15 11:35:00|61316.7|61301.7|61327.2|61312.2|61333.3|61318.3|61308.9|61293.9|670
1610710800000|2021-01-15 11:40:00|61327.5|61312.5|61327.8|61312.8|61328.5|61313.5|61316.3|61301.3|592
1610711100000|2021-01-15 11:45:00|61327.6|61312.6|61360.2|61345.2|61360.2|61345.2|61319.7|61304.7|676
1610711400000|2021-01-15 11:50:00|61361.1|61346.1|61362.1|61347.1|61366|61351|61347.6|61332.6|657
1610711700000|2021-01-15 11:55:00|61362|61347|61366.7|61351.7|61372.7|61357.7|61337.7|61318.4|752
1610712000000|2021-01-15 12:00:00|61366.8|61351.8|61376.6|61361.6|61378.9|61363.9|61361.4|61346.4|799
1610712300000|2021-01-15 12:05:00|61375.4|61360.4|61385.3|61370.3|61387.8|61372.8|61364.9|61349.9|784
1610712600000|2021-01-15 12:10:00|61385.4|61370.4|61384.3|61369.3|61393.6|61378.6|61375.4|61360.4|809
1610712900000|2021-01-15 12:15:00|61384.1|61369.1|61370.6|61355.6|61386.8|61371.8|61364|61349|745
1610713200000|2021-01-15 12:20:00|61370.5|61355.5|61378.7|61363.7|61407.2|61392|61368.8|61353.8|714
1610713500000|2021-01-15 12:25:00|61378.8|61363.8|61381.5|61361.5|61405.9|61390.9|61378.8|61361.5|770
1610713800000|2021-01-15 12:30:00|61381.3|61361.3|61388.1|61373.1|61408.3|61393.3|61381.3|61361.3|824
1610714100000|2021-01-15 12:35:00|61388|61373|61384.7|61369.7|61397|61382|61376.3|61358.7|721
1610714400000|2021-01-15 12:40:00|61384.9|61369.9|61392.7|61372.7|61403.6|61387.8|61366.4|61351.4|737
1610714700000|2021-01-15 12:45:00|61392.4|61372.4|61372|61352|61397.5|61380.3|61360|61341.1|711
1610715000000|2021-01-15 12:50:00|61371.6|61351.6|61379.4|61364.4|61386.8|61370.8|61366.8|61348.3|823
1610715300000|2021-01-15 12:55:00|61379.5|61364.5|61380|61365|61386.6|61371.6|61373.6|61358.6|883
1610715600000|2021-01-15 13:00:00|61380.4|61365.4|61396.5|61381.5|61422.3|61402.3|61379.4|61362.5|863
1610715900000|2021-01-15 13:05:00|61396|61381|61395.4|61375.4|61412.1|61397.1|61390.6|61375.1|761
1610716200000|2021-01-15 13:10:00|61392.8|61377.8|61375.4|61355.4|61396.7|61381.7|61371|61355|673
1610716500000|2021-01-15 13:15:00|61375.3|61355.3|61353.4|61338.4|61375.5|61358.3|61353.4|61336.1|636
1610716800000|2021-01-15 13:20:00|61355.5|61340.5|61368.7|61353.7|61376.2|61361.2|61353.3|61337.4|565
1610717100000|2021-01-15 13:25:00|61370|61355|61366.8|61346.8|61371.1|61356.1|61356.5|61338.3|709
1610717400000|2021-01-15 13:30:00|61366.3|61346.3|61334.6|61319.6|61378.2|61361.5|61333.5|61316.2|936
1610717700000|2021-01-15 13:35:00|61334.8|61319.8|61317.7|61302.7|61347.1|61332.1|61317.7|61299.8|893
1610718000000|2021-01-15 13:40:00|61317.5|61302.5|61337.9|61322.9|61347.6|61332.6|61317.5|61302.5|883
1610718300000|2021-01-15 13:45:00|61337.5|61322.5|61376.1|61361.1|61377.8|61362.8|61336.9|61321.9|944
1610718600000|2021-01-15 13:50:00|61376.3|61361.3|61388.8|61373.8|61397.5|61382.5|61374.8|61359.8|902
1610718900000|2021-01-15 13:55:00|61389.1|61374.1|61404.3|61389.3|61412.6|61397.6|61367.1|61352.1|826
1610719200000|2021-01-15 14:00:00|61403.8|61388.8|61417.7|61402.7|61455.9|61440.6|61400.2|61385.2|1032
1610719500000|2021-01-15 14:05:00|61417.9|61402.9|61424|61409|61450.5|61435.5|61409.3|61394.3|930
1610719800000|2021-01-15 14:10:00|61422.8|61407.8|61430.3|61410.3|61435.7|61418.9|61417.6|61401.3|772
1610720100000|2021-01-15 14:15:00|61430.8|61410.8|61456.7|61441.7|61463.7|61444.6|61423.3|61408.3|838
1610720400000|2021-01-15 14:20:00|61456.2|61441.2|61416.4|61401.4|61457.7|61442.7|61410|61394.9|900
1610720700000|2021-01-15 14:25:00|61416.8|61401.8|61430.7|61415.7|61446.4|61431.4|61416.8|61401.8|750
1610721000000|2021-01-15 14:30:00|61431.3|61416.3|61405.3|61390.3|61433.8|61418.8|61399.8|61384.8|919
1610721300000|2021-01-15 14:35:00|61405.6|61390.6|61416.3|61401.3|61422.6|61405.8|61392.5|61375.9|954
1610721600000|2021-01-15 14:40:00|61415.8|61400.8|61413.9|61398.9|61435.7|61420.7|61412.7|61397.7|907
1610721900000|2021-01-15 14:45:00|61413.4|61398.4|61438|61423|61445.7|61430.7|61392.6|61377.6|934
1610722200000|2021-01-15 14:50:00|61438.5|61423.5|61455.7|61440.7|61455.7|61440.7|61429.1|61414.1|916
1610722500000|2021-01-15 14:55:00|61456|61441|61497.2|61477.2|61514.4|61499.4|61456|61441|983
1610722800000|2021-01-15 15:00:00|61496.9|61476.9|61510.8|61495.8|61524.3|61504.8|61471.6|61456.1|976
1610723100000|2021-01-15 15:05:00|61511.8|61496.8|61545.6|61525.6|61556.6|61536.6|61508.4|61488.4|1059
1610723400000|2021-01-15 15:10:00|61546.2|61526.2|61498.3|61478.3|61552.8|61532.8|61490.3|61471.8|1024
1610723700000|2021-01-15 15:15:00|61500.3|61480.3|61511.2|61496.2|61520.6|61504.4|61493|61474.9|1002
1610724000000|2021-01-15 15:20:00|61511.5|61496.5|61559.8|61544.8|61573.5|61554.2|61503.1|61488.1|1016
1610724300000|2021-01-15 15:25:00|61562|61542|61551.8|61536.8|61562|61543.5|61528.1|61510.4|1006
1610724600000|2021-01-15 15:30:00|61551.9|61536.9|61539.2|61519.2|61564.7|61547.9|61533.2|61515.9|998
1610724900000|2021-01-15 15:35:00|61538.9|61518.9|61528.8|61513.8|61538.9|61519.7|61518.6|61503|917
1610725200000|2021-01-15 15:40:00|61528.9|61513.9|61502.5|61487.5|61536.3|61518.8|61501.8|61482.3|914
1610725500000|2021-01-15 15:45:00|61505.4|61485.4|61507|61492|61514.7|61498.1|61493.8|61476.6|884
1610725800000|2021-01-15 15:50:00|61506.8|61491.8|61532.4|61512.4|61553.9|61534.3|61498|61481|994
1610726100000|2021-01-15 15:55:00|61532.7|61512.7|61524.2|61504.2|61557|61537|61521.9|61501.9|1050
1610726400000|2021-01-15 16:00:00|61524|61504|61536.1|61516.1|61538.8|61521.9|61521.2|61501.4|967
1610726700000|2021-01-15 16:05:00|61536|61516|61508.8|61488.8|61543.3|61523.3|61503.5|61483.5|887
1610727000000|2021-01-15 16:10:00|61508.5|61488.5|61517.2|61497.2|61535.4|61515.4|61507.2|61487.2|856
1610727300000|2021-01-15 16:15:00|61517.9|61497.9|61541.9|61521.9|61545.3|61525.3|61516.6|61496.6|821
1610727600000|2021-01-15 16:20:00|61541.3|61521.3|61531.7|61511.7|61546.2|61526.2|61521.4|61501.4|767
1610727900000|2021-01-15 16:25:00|61531.4|61511.4|61497.5|61477.5|61533.7|61513.7|61482.5|61462.5|853
1610728200000|2021-01-15 16:30:00|61497.3|61477.3|61483.1|61463.1|61499|61479|61482.3|61462.3|808
1610728500000|2021-01-15 16:35:00|61483.3|61463.3|61491.9|61471.9|61497.6|61477.6|61477.7|61457.7|837
1610728800000|2021-01-15 16:40:00|61491.1|61471.1|61483.1|61463.1|61497.1|61477.1|61478.3|61458.3|863
1610729100000|2021-01-15 16:45:00|61483|61463|61493|61473|61494.8|61474.8|61478.2|61458.2|793
1610729400000|2021-01-15 16:50:00|61492.9|61472.9|61500.3|61480.3|61513.2|61493.2|61489.9|61469.9|830
1610729700000|2021-01-15 16:55:00|61500.5|61480.5|61495.3|61475.3|61516.1|61496.1|61493.4|61473.4|830
1610730000000|2021-01-15 17:00:00|61495.1|61475.1|61483.3|61463.3|61513.5|61493.5|61480.9|61460.9|755
1610730300000|2021-01-15 17:05:00|61486.4|61466.4|61508.2|61488.2|61513.1|61493.1|61480.6|61460.6|824
1610730600000|2021-01-15 17:10:00|61508.1|61488.1|61521.6|61501.6|61533|61513|61502.7|61482.7|816
1610730900000|2021-01-15 17:15:00|61521|61501|61519.8|61499.8|61526.5|61506.5|61513.1|61493.1|667
1610731200000|2021-01-15 17:20:00|61519.6|61499.6|61507.4|61487.4|61521.5|61501.5|61501.9|61481.9|584
1610731500000|2021-01-15 17:25:00|61507.5|61487.5|61528.9|61508.9|61530.9|61510.9|61506.6|61486.6|730
1610731800000|2021-01-15 17:30:00|61528.8|61508.8|61525.1|61505.1|61534.3|61514.3|61519.8|61499.8|658
1610732100000|2021-01-15 17:35:00|61524.8|61504.8|61533.6|61513.6|61537.1|61517.1|61523.5|61503.5|601
1610732400000|2021-01-15 17:40:00|61533.7|61513.7|61529.7|61509.7|61536.9|61516.9|61527.8|61507.8|597
1610732700000|2021-01-15 17:45:00|61529.8|61509.8|61533.3|61513.3|61538.7|61518.7|61525|61505|637
1610733000000|2021-01-15 17:50:00|61533.1|61513.1|61522.2|61502.2|61540.4|61520.4|61520|61500|646
1610733300000|2021-01-15 17:55:00|61522.3|61502.3|61509.9|61489.9|61523.4|61503.4|61501.8|61481.8|725
1610733600000|2021-01-15 18:00:00|61510.4|61490.4|61540.4|61520.4|61541.3|61521.3|61510.4|61490.4|780
1610733900000|2021-01-15 18:05:00|61539.8|61519.8|61545.6|61525.6|61554.6|61534.6|61539.7|61519.7|791
1610734200000|2021-01-15 18:10:00|61545.5|61525.5|61550.9|61530.9|61555.9|61535.9|61543.9|61523.9|749
1610734500000|2021-01-15 18:15:00|61551|61531|61540.4|61520.4|61556.1|61536.1|61538.8|61518.8|643
1610734800000|2021-01-15 18:20:00|61540.5|61520.5|61551.7|61531.7|61560.9|61540.9|61536.7|61516.7|605
1610735100000|2021-01-15 18:25:00|61552.8|61532.8|61563.9|61543.9|61565.1|61545.1|61549.2|61529.2|639
1610735400000|2021-01-15 18:30:00|61563.8|61543.8|61573.9|61553.9|61575.6|61555.6|61559.9|61539.9|556
1610735700000|2021-01-15 18:35:00|61573.4|61553.4|61569.2|61549.2|61591.2|61571.2|61566.4|61546.4|618
1610736000000|2021-01-15 18:40:00|61569.3|61549.3|61571.3|61551.3|61580.8|61560.8|61554.3|61534.3|765
1610736300000|2021-01-15 18:45:00|61571.4|61551.4|61601.7|61581.7|61604.2|61584.2|61566.6|61546.6|684
1610736600000|2021-01-15 18:50:00|61601.3|61581.3|61593.1|61573.1|61603.5|61585|61587.3|61568.1|643
1610736900000|2021-01-15 18:55:00|61593.7|61573.7|61590.3|61570.3|61596.3|61579.1|61585.3|61565.3|658
1610737200000|2021-01-15 19:00:00|61590.6|61570.6|61586.4|61566.4|61596.8|61578.7|61582.3|61563.8|753
1610737500000|2021-01-15 19:05:00|61586.8|61566.8|61586.2|61566.2|61590.4|61570.4|61578.9|61558.9|588
1610737800000|2021-01-15 19:10:00|61586.3|61566.3|61567.9|61552.9|61586.4|61566.4|61567.7|61549.5|538
1610738100000|2021-01-15 19:15:00|61568.3|61553.3|61575|61560|61579.7|61562.2|61565.7|61547|581
1610738400000|2021-01-15 19:20:00|61574.8|61559.8|61576.6|61556.6|61578.1|61560.6|61565|61547.6|494
1610738700000|2021-01-15 19:25:00|61576.9|61556.9|61576.3|61556.3|61580.5|61563.4|61572.8|61554.9|469
1610739000000|2021-01-15 19:30:00|61575.5|61555.5|61576.2|61561.2|61582.6|61565|61568.5|61550.9|495
1610739300000|2021-01-15 19:35:00|61576.4|61561.4|61583|61568|61591.6|61574.5|61572.4|61553.7|522
1610739600000|2021-01-15 19:40:00|61583.1|61568.1|61575.3|61555.3|61592.7|61575.3|61574|61554|477
1610739900000|2021-01-15 19:45:00|61576.1|61556.1|61582.8|61562.8|61589.2|61569.2|61575.3|61555.3|514
1610740200000|2021-01-15 19:50:00|61583.1|61563.1|61594.6|61574.6|61596|61576|61577.9|61557.9|477
1610740500000|2021-01-15 19:55:00|61594.5|61574.5|61608.3|61588.3|61608.3|61590.5|61591.5|61571.5|711
1610740800000|2021-01-15 20:00:00|61608|61588|61593.9|61573.9|61609|61589|61586.6|61566.6|641
1610741100000|2021-01-15 20:05:00|61593.3|61573.3|61593.6|61573.6|61600.3|61580.3|61589.3|61570.5|437
1610741400000|2021-01-15 20:10:00|61593.7|61573.7|61598.3|61578.3|61599.1|61581.4|61591.1|61571.1|410
1610741700000|2021-01-15 20:15:00|61598|61578|61588.7|61573.7|61600.4|61583.4|61588.6|61571.3|385
1610742000000|2021-01-15 20:20:00|61588.8|61573.8|61592.4|61577.4|61597.2|61581.5|61586.4|61568.7|398
1610742300000|2021-01-15 20:25:00|61592.3|61577.3|61598.6|61578.6|61599.2|61580.5|61590.1|61573.3|418
1610742600000|2021-01-15 20:30:00|61598.7|61578.7|61603|61583|61606.1|61589.4|61593.7|61575.5|384
1610742900000|2021-01-15 20:35:00|61602.9|61582.9|61593.9|61573.9|61604.6|61586.9|61583.9|61566.6|511
1610743200000|2021-01-15 20:40:00|61591.4|61576.4|61600.1|61580.1|61604|61587|61591.3|61573.9|517
1610743500000|2021-01-15 20:45:00|61599.8|61579.8|61597.9|61582.9|61602.7|61584.8|61585.8|61570.2|579
1610743800000|2021-01-15 20:50:00|61597.5|61582.5|61599.2|61579.2|61603.9|61586.5|61595.6|61577.7|540
1610744100000|2021-01-15 20:55:00|61599.1|61579.1|61604.4|61584.4|61605.1|61587.3|61591.3|61573.6|705
1610744400000|2021-01-15 21:00:00|61604.3|61584.3|61612.1|61592.1|61617.5|61597.5|61604.1|61584.3|591
1610744700000|2021-01-15 21:05:00|61611.7|61591.7|61605.3|61585.3|61614.5|61594.5|61597.3|61577.3|521
1610745000000|2021-01-15 21:10:00|61605.5|61585.5|61609.5|61589.5|61614|61594|61601.2|61581.2|496
1610745300000|2021-01-15 21:15:00|61609.1|61589.1|61612.4|61592.4|61617.7|61597.7|61607.7|61587.7|286
1610745600000|2021-01-15 21:20:00|61612.7|61592.7|61618.1|61598.1|61620.3|61600.3|61611.5|61591.5|264
1610745900000|2021-01-15 21:25:00|61619.9|61599.9|61622.6|61602.6|61624.8|61604.8|61613.4|61593.4|312
1610746200000|2021-01-15 21:30:00|61620.2|61600.2|61616|61596|61621.7|61601.7|61614.3|61594.3|214
1610746500000|2021-01-15 21:35:00|61615.9|61595.9|61604.7|61584.7|61620.5|61600.5|61604.7|61584.7|242
1610746800000|2021-01-15 21:40:00|61606|61586|61613|61593|61618.7|61598.7|61603|61583|301
1610747100000|2021-01-15 21:45:00|61612.8|61592.8|61624.1|61604.1|61624.8|61604.8|61611.5|61591.5|314
1610747400000|2021-01-15 21:50:00|61621.6|61601.6|61612.3|61592.3|61623.3|61603.3|61605.6|61585.6|427
1610747700000|2021-01-15 21:55:00|61611.1|61591.1|61646.2|61550.2|61648.1|61603.2|61606.5|61538.3|229
1610917200000|2021-01-17 21:00:00|61601.6|61490.6|61595.6|61484.6|61601.6|61490.6|61592.8|61481.8|5
1610917500000|2021-01-17 21:05:00|61592.8|61481.8|61584.9|61476|61595.6|61484.6|61584.9|61476|3
1610918100000|2021-01-17 21:15:00|61593.3|61482.3|61592.8|61481.8|61593.3|61482.3|61592.8|61481.8|2
1610918400000|2021-01-17 21:20:00|61584.9|61476|61592.8|61481.8|61592.8|61481.8|61584.9|61476|2
1610918700000|2021-01-17 21:25:00|61584.9|61476|61584.9|61476|61584.9|61476|61584.9|61476|1
1610919000000|2021-01-17 21:30:00|61592.8|61481.8|61592.8|61481.8|61592.8|61481.8|61592.8|61481.8|1
1610919300000|2021-01-17 21:35:00|61584.9|61476|61585.1|61475.9|61603.4|61492.4|61574.2|61472.2|43
1610919600000|2021-01-17 21:40:00|61586.6|61475.6|61589.1|61480.4|61605.9|61494.9|61584.4|61475.6|24
1610919900000|2021-01-17 21:45:00|61584.4|61481.1|61584.9|61481.6|61585.4|61481.6|61584.4|61476|8
1610920200000|2021-01-17 21:50:00|61579.3||61584.9||61584.9||61579.3||2
1610920500000|2021-01-17 21:55:00|61584.4|61489.2|61584.4|61489.2|61585.8|61550.5|61566.9|61477|18
1610920800000|2021-01-17 22:00:00|61577.8|61482.1|61621.2|61510.2|61629.9|61518.9|61577.8|61482.1|48
1610921100000|2021-01-17 22:05:00|61622.6|61511.6|61629.8|61518.8|61632.6|61524|61594.2|61489.5|118
1610921400000|2021-01-17 22:10:00|61620.8|61523.9|61598.2|61504|61630.8|61559.4|61585.6|61504|49
1610921700000|2021-01-17 22:15:00|61600.5|61505.2|61617.4|61509.3|61619.3|61516.3|61591.6|61480.6|87
1610922000000|2021-01-17 22:20:00|61620.6|61509.6|61611.9|61515.9|61620.6|61522.4|61593.7|61505.2|74
1610922300000|2021-01-17 22:25:00|61593.7|61509.4|61611.6|61515.6|61611.9|61522.5|61588.6|61504.3|43
1610922600000|2021-01-17 22:30:00|61610.4|61514.4|61605.3|61519.5|61610.5|61523.7|61592.7|61511.9|77
1610922900000|2021-01-17 22:35:00|61607.6|61515.7|61607.6|61530.5|61615.3|61530.9|61592.7|61511.4|92
1610923200000|2021-01-17 22:40:00|61606.7|61516.2|61610.2|61537.7|61621.3|61557.9|61597.9|61516.2|88
1610923500000|2021-01-17 22:45:00|61610.7|61537.3|61633.3|61543|61640.2|61552.1|61609.7|61531.6|174
1610923800000|2021-01-17 22:50:00|61636.6|61542.9|61620.5|61546.3|61639.4|61550|61605.3|61530.8|139
1610924100000|2021-01-17 22:55:00|61620.6|61546|61637.9|61550.9|61637.9|61557.3|61607.3|61535.5|173
1610924400000|2021-01-17 23:00:00|61639.3|61554.8|61609.5|61552.6|61651.3|61570.7|61604.1|61541.8|427
1610924700000|2021-01-17 23:05:00|61607.6|61554.8|61591.8|61565.2|61617.9|61571.9|61591.5|61548.7|387
1610925000000|2021-01-17 23:10:00|61591.5|61565|61579.1|61550.1|61597.5|61567.4|61572.1|61547.6|448
1610925300000|2021-01-17 23:15:00|61579.2|61550.4|61571.4|61543.5|61583.7|61555.3|61568.7|61540.6|494
1610925600000|2021-01-17 23:20:00|61572.1|61542.9|61558.6|61530.2|61579.9|61550.4|61552|61522.6|582
1610925900000|2021-01-17 23:25:00|61557.9|61531.3|61568.9|61538.4|61572.1|61545.3|61556.1|61530.5|385
1610926200000|2021-01-17 23:30:00|61568|61538.6|61584|61559.4|61591.3|61564.3|61564.3|61538.6|592
1610926500000|2021-01-17 23:35:00|61585.3|61557.9|61610.3|61582.8|61615.5|61587.2|61583.3|61557.7|691
1610926800000|2021-01-17 23:40:00|61609.9|61583|61618.5|61598.5|61631.3|61602.6|61595.4|61566.9|613
1610927100000|2021-01-17 23:45:00|61618.8|61598.8|61626.7|61605.8|61633.1|61608.2|61598.3|61574.8|767
1610927400000|2021-01-17 23:50:00|61626.5|61606.5|61651.3|61627.6|61654.9|61630|61624.8|61603.7|769
1610927700000|2021-01-17 23:55:00|61650.7|61627.7|61657.3|61630.1|61658.8|61632.6|61635.6|61609.2|716
1610928000000|2021-01-18 00:00:00|61655|61632|61653.2|61626.3|61663.1|61638.6|61645.9|61623.4|859
1610928300000|2021-01-18 00:05:00|61651.7|61626.4|61635.1|61610.1|61654.7|61628.4|61628|61604.1|713
1610928600000|2021-01-18 00:10:00|61633.8|61611.2|61641|61618.6|61651.2|61627.8|61624.2|61599.6|637
1610928900000|2021-01-18 00:15:00|61640.6|61618.7|61634.8|61609.1|61651.4|61627.7|61627.8|61606.1|635
1610929200000|2021-01-18 00:20:00|61633.1|61610.7|61620.1|61593.6|61640.3|61613.8|61610.2|61588.4|642
1610929500000|2021-01-18 00:25:00|61620.3|61593.7|61614.9|61591.9|61622.9|61598.1|61604.4|61584.2|589
1610929800000|2021-01-18 00:30:00|61613.6|61590.9|61601.2|61581.2|61617.2|61592.5|61600.9|61578.7|577
1610930100000|2021-01-18 00:35:00|61601.3|61581.3|61605.1|61580.8|61613|61589|61596.1|61571.3|516
1610930400000|2021-01-18 00:40:00|61603.9|61580.4|61604.1|61584.1|61624.2|61603.3|61600.4|61580.3|610
1610930700000|2021-01-18 00:45:00|61603.9|61583.9|61601.8|61579.1|61609.1|61584.2|61591.9|61571|564
1610931000000|2021-01-18 00:50:00|61599.9|61579.2|61608.2|61585.5|61614.7|61591.3|61597|61575.9|550
1610931300000|2021-01-18 00:55:00|61608.7|61588.5|61606.3|61585.9|61612.6|61589.3|61599.4|61578.4|598
1610931600000|2021-01-18 01:00:00|61606.5|61586.1|61616.1|61593.8|61634|61610.9|61599.4|61578.7|797
1610931900000|2021-01-18 01:05:00|61615.7|61594|61608|61584.5|61629.2|61604.9|61603.2|61580.2|694
1610932200000|2021-01-18 01:10:00|61607.4|61583.9|61614.2|61589.1|61623.6|61600.1|61606.1|61582.8|606
1610932500000|2021-01-18 01:15:00|61612.1|61590.5|61609.4|61589|61620|61594.3|61603.6|61583.1|611
1610932800000|2021-01-18 01:20:00|61609.5|61589.5|61617.5|61596.9|61622.1|61597.3|61608.5|61584.2|536
1610933100000|2021-01-18 01:25:00|61617.6|61596.4|61612.5|61591.7|61624.4|61599.6|61609.1|61586.1|653
1610933400000|2021-01-18 01:30:00|61612.1|61592|61610|61585.3|61613.5|61592|61595.7|61573.8|751
1610933700000|2021-01-18 01:35:00|61608.5|61586.3|61606.7|61582.2|61622.4|61597.9|61598.2|61576.7|668
1610934000000|2021-01-18 01:40:00|61606.9|61583.2|61601.5|61577.6|61613.3|61589.7|61596|61573.8|600
1610934300000|2021-01-18 01:45:00|61600.8|61578.1|61588.7|61566.6|61603.3|61579.8|61581.4|61559.5|689
1610934600000|2021-01-18 01:50:00|61588.5|61566.7|61588.5|61562|61595.1|61569.8|61581.7|61559.5|571
1610934900000|2021-01-18 01:55:00|61589.2|61561.9|61590.8|61570.8|61599.4|61572.8|61577.6|61557|567
1610935200000|2021-01-18 02:00:00|61590.7|61570.7|61585.6|61564.2|61597.4|61571.6|61573.5|61551.6|656
1610935500000|2021-01-18 02:05:00|61585.5|61563.9|61598.3|61578.3|61607.2|61583.5|61584.7|61563.7|592
1610935800000|2021-01-18 02:10:00|61598.4|61578.4|61595.1|61575.1|61612.4|61586.5|61589.1|61568.7|591
1610936100000|2021-01-18 02:15:00|61596.4|61576.4|61591.3|61569.1|61603.8|61577.6|61588.8|61567.9|570
1610936400000|2021-01-18 02:20:00|61594.2|61569|61600.7|61578|61602.7|61578.5|61589.8|61568.9|568
1610936700000|2021-01-18 02:25:00|61601.1|61577.8|61588.6|61567.4|61603.1|61577.8|61585.6|61562.8|676
1610937000000|2021-01-18 02:30:00|61589|61567.7|61575.7|61553.1|61593|61569.7|61571.4|61550.6|633
1610937300000|2021-01-18 02:35:00|61575.5|61552.8|61569.8|61548.3|61580.2|61554.1|61562.7|61542.5|658
1610937600000|2021-01-18 02:40:00|61570.4|61548.1|61574.5|61554.5|61584.5|61560.6|61569.7|61547.5|589
1610937900000|2021-01-18 02:45:00|61574.8|61554.8|61576.8|61554.6|61584.8|61559.6|61574|61550.6|570
1610938200000|2021-01-18 02:50:00|61576.6|61554|61573.2|61550.6|61580.7|61556.7|61559.8|61538.5|571
1610938500000|2021-01-18 02:55:00|61573.1|61551|61567.4|61547.4|61575.5|61551.8|61564.4|61543|502
1610938800000|2021-01-18 03:00:00|61567.3|61547.3|61578.7|61557.5|61583.3|61560.2|61567.3|61547.3|520
1610939100000|2021-01-18 03:05:00|61578|61557.4|61605|61582.6|61607.3|61583.4|61577.4|61556.9|564
1610939400000|2021-01-18 03:10:00|61605.2|61582.9|61605.8|61581.4|61609.8|61584.7|61600.1|61578|546
1610939700000|2021-01-18 03:15:00|61606.2|61581.1|61604.5|61582.6|61611.1|61587.2|61600.7|61579.4|537
1610940000000|2021-01-18 03:20:00|61603.6|61582|61619.5|61598.5|61622|61598.9|61603.2|61580.3|490
1610940300000|2021-01-18 03:25:00|61620.1|61598.4|61628.1|61607.8|61638.3|61611.5|61613.4|61591.8|570
1610940600000|2021-01-18 03:30:00|61629.2|61606.9|61626.2|61604.1|61639.1|61613.6|61622.8|61601|526
1610940900000|2021-01-18 03:35:00|61625.8|61604.4|61614.6|61585.1|61630.8|61604.9|61601.2|61580.1|574
1610941200000|2021-01-18 03:40:00|61607.9|61587.9|61620.9|61597.2|61623.8|61601.4|61607.6|61586|469
1610941500000|2021-01-18 03:45:00|61622.2|61596.9|61633.4|61609.2|61635.7|61611.1|61619|61596.5|449
1610941800000|2021-01-18 03:50:00|61632.9|61609.8|61631.7|61610.5|61634.6|61611.6|61624.5|61603|444
1610942100000|2021-01-18 03:55:00|61632.5|61610.2|61615.4|61593.8|61638|61614.8|61611|61590.2|540
1610942400000|2021-01-18 04:00:00|61613.7|61593.7|61629.5|61609.5|61632.1|61611.5|61613.7|61592.8|432
1610942700000|2021-01-18 04:05:00|61629.6|61609.6|61621.6|61601.6|61631.1|61610.1|61617.2|61597.2|416
1610943000000|2021-01-18 04:10:00|61620.6|61600.6|61624.3|61604.3|61627|61607|61617|61597|369
1610943300000|2021-01-18 04:15:00|61623.7|61603.7|61622.1|61602.1|61626.2|61606.2|61616.1|61596.1|326
1610943600000|2021-01-18 04:20:00|61622.4|61602.4|61639.6|61619.6|61641.9|61619.6|61618.3|61598.3|381
1610943900000|2021-01-18 04:25:00|61640.7|61620|61641.5|61621.5|61650.6|61629.1|61637.5|61617.5|552
1610944200000|2021-01-18 04:30:00|61641.6|61621.6|61648|61628|61660.6|61640.6|61640.9|61620.9|591
1610944500000|2021-01-18 04:35:00|61648.1|61628.1|61645.5|61625.5|61653.3|61630.3|61638|61618|435
1610944800000|2021-01-18 04:40:00|61645.4|61625.4|61651.1|61631.1|61652|61632|61644.7|61624.7|343
1610945100000|2021-01-18 04:45:00|61650.3|61630.3|61654|61634|61656|61636|61650|61630|374
1610945400000|2021-01-18 04:50:00|61653.7|61633.7|61652.2|61632.2|61656.8|61636.8|61650.4|61630.4|310
1610945700000|2021-01-18 04:55:00|61650|61630|61639.9|61619.9|61650|61630|61637.6|61617.6|468
1610946000000|2021-01-18 05:00:00|61639.6|61619.6|61642|61622|61646.2|61626.2|61637.4|61617.4|375
1610946300000|2021-01-18 05:05:00|61641.4|61621.4|61650.6|61630.6|61656.1|61636.1|61640.5|61620.5|384
1610946600000|2021-01-18 05:10:00|61650.7|61630.7|61637.3|61617.3|61651.2|61631.2|61635.1|61615.1|428
1610946900000|2021-01-18 05:15:00|61637.5|61617.5|61644.8|61629.8|61652.1|61632.1|61635.9|61616.5|419
1610947200000|2021-01-18 05:20:00|61644.9|61629.9|61652.8|61632.8|61663|61643|61644.9|61627.1|508
1610947500000|2021-01-18 05:25:00|61652.9|61632.9|61636.9|61616.9|61652.9|61632.9|61633.6|61613.6|460
1610947800000|2021-01-18 05:30:00|61637|61617|61630.9|61610.9|61638.3|61618.3|61629.8|61609.8|413
1610948100000|2021-01-18 05:35:00|61630.8|61610.8|61618.4|61598.4|61632.3|61612.3|61614|61594|579
1610948400000|2021-01-18 05:40:00|61618.5|61598.5|61616.1|61596.1|61622.7|61602.7|61614.6|61594.6|486
1610948700000|2021-01-18 05:45:00|61616.7|61596.7|61614.5|61594.5|61624.3|61604.3|61614.3|61594.3|519
1610949000000|2021-01-18 05:50:00|61613.6|61593.6|61611.4|61591.4|61620.3|61600.3|61608.6|61588.6|483
1610949300000|2021-01-18 05:55:00|61611.1|61591.1|61601.8|61581.8|61611.9|61591.9|61600.6|61580.6|607
1610949600000|2021-01-18 06:00:00|61601.9|61581.9|61611.9|61591.9|61615.3|61595.3|61595|61575.9|545
1610949900000|2021-01-18 06:05:00|61612.3|61592.3|61617.6|61597.6|61622.3|61602.3|61611.2|61591.2|398
1610950200000|2021-01-18 06:10:00|61617.7|61597.7|61617.6|61597.6|61618|61598|61605.9|61585.9|434
1610950500000|2021-01-18 06:15:00|61617.5|61597.5|61610.2|61590.2|61619.5|61599.5|61606.9|61589|394
1610950800000|2021-01-18 06:20:00|61610.3|61590.3|61613|61593|61618.8|61598.8|61610|61590|384
1610951100000|2021-01-18 06:25:00|61612.4|61592.4|61603.7|61583.7|61613.7|61593.7|61598.3|61578.3|410
1610951400000|2021-01-18 06:30:00|61603.6|61583.6|61602.2|61582.2|61605.1|61586.4|61598.2|61578.2|417
1610951700000|2021-01-18 06:35:00|61602.6|61582.6|61610.3|61590.3|61614.7|61594.7|61599.5|61581.3|394
1610952000000|2021-01-18 06:40:00|61610.2|61590.2|61606.1|61586.1|61610.4|61590.4|61602.4|61582.4|387
1610952300000|2021-01-18 06:45:00|61606.2|61586.2|61599.2|61579.2|61607.3|61587.3|61596.6|61578.6|356
1610952600000|2021-01-18 06:50:00|61598.8|61578.8|61589.9|61569.9|61602.1|61582.1|61589.9|61569.9|450
1610952900000|2021-01-18 06:55:00|61589.8|61569.8|61585.6|61565.6|61591.9|61571.9|61579.5|61559.5|528
1610953200000|2021-01-18 07:00:00|61585.7|61565.7|61587.7|61567.7|61602.2|61582.2|61585.1|61565.1|631
1610953500000|2021-01-18 07:05:00|61588|61568|61585.8|61565.8|61615.3|61595.3|61584|61564|701
1610953800000|2021-01-18 07:10:00|61585.4|61565.4|61574.4|61554.4|61586.1|61566.1|61568.4|61548.4|688
1610954100000|2021-01-18 07:15:00|61575.1|61555.1|61570|61550|61582.4|61562.4|61556.8|61536.8|704
1610954400000|2021-01-18 07:20:00|61571.2|61551.2|61585.5|61565.5|61587|61567|61567.3|61547.3|620
1610954700000|2021-01-18 07:25:00|61585.4|61565.4|61593.7|61573.7|61594.4|61574.4|61583.4|61563.4|537
1610955000000|2021-01-18 07:30:00|61593.8|61573.8|61608.4|61593.4|61616|61598.2|61592.2|61572.2|719
1610955300000|2021-01-18 07:35:00|61608.3|61593.3|61598.8|61583.8|61612.5|61597.5|61592.9|61577.8|510
1610955600000|2021-01-18 07:40:00|61598.5|61583.5|61620.4|61605.4|61627.2|61612.2|61598.1|61582.9|698
1610955900000|2021-01-18 07:45:00|61620.7|61605.7|61602.1|61587.1|61624.8|61607.8|61599.7|61584.7|576
1610956200000|2021-01-18 07:50:00|61602.2|61587.2|61620.3|61605.3|61626|61611|61592.9|61577.9|662
1610956500000|2021-01-18 07:55:00|61621.2|61606.2|61656.1|61636.1|61656.9|61639.3|61615.2|61600.2|781
1610956800000|2021-01-18 08:00:00|61657.2|61637.2|61637.5|61617.5|61659.8|61640.9|61621|61601|850
1610957100000|2021-01-18 08:05:00|61637.6|61617.6|61631.6|61611.6|61648.6|61628.6|61630|61610|770
1610957400000|2021-01-18 08:10:00|61632.1|61612.1|61641.4|61621.4|61645.2|61625.2|61619.4|61601.1|668
1610957700000|2021-01-18 08:15:00|61641.3|61621.3|61628.7|61613.7|61644.6|61624.6|61626.1|61606.1|688
1610958000000|2021-01-18 08:20:00|61628.6|61613.6|61634.5|61614.5|61640.5|61620.5|61611.5|61591.5|719
1610958300000|2021-01-18 08:25:00|61636|61616|61637|61617|61647.7|61630|61630.9|61610.9|689
1610958600000|2021-01-18 08:30:00|61637.2|61617.2|61620.1|61600.1|61642.9|61626.3|61619.4|61599.4|679
1610958900000|2021-01-18 08:35:00|61620|61600|61597.5|61577.5|61620.2|61602.3|61593.4|61573.4|694
1610959200000|2021-01-18 08:40:00|61597.7|61577.7|61618.1|61598.1|61627.4|61607.4|61597.7|61577.7|589
1610959500000|2021-01-18 08:45:00|61618.4|61598.4|61623.5|61603.5|61626.4|61608.5|61597.4|61577.5|638
1610959800000|2021-01-18 08:50:00|61623.7|61603.7|61629|61609|61632|61614.3|61612.3|61594.8|598
1610960100000|2021-01-18 08:55:00|61629.1|61609.1|61646|61626|61649.1|61630.8|61624.8|61604.8|727
1610960400000|2021-01-18 09:00:00|61645.4|61625.4|61650.5|61630.5|61651.6|61631.6|61630.4|61610.5|754
1610960700000|2021-01-18 09:05:00|61650.4|61630.4|61646|61626|61656.7|61637.5|61637.9|61619.8|659
1610961000000|2021-01-18 09:10:00|61646.1|61626.1|61636|61616|61651.6|61631.6|61634.2|61615.5|621
1610961300000|2021-01-18 09:15:00|61636.5|61616.5|61620.4|61600.4|61646.9|61626.9|61616.5|61598.9|601
1610961600000|2021-01-18 09:20:00|61620|61600|61630.4|61610.4|61639.2|61621.3|61615.9|61596.2|674
1610961900000|2021-01-18 09:25:00|61630.2|61610.2|61640.5|61625.5|61649.2|61631.9|61613.8|61598.3|651
1610962200000|2021-01-18 09:30:00|61640.7|61625.7|61674.5|61659.5|61681.6|61662.8|61638.6|61623.6|780
1610962500000|2021-01-18 09:35:00|61674.6|61659.6|61661.1|61646.1|61677.1|61661.9|61645.6|61630.6|750
1610962800000|2021-01-18 09:40:00|61661|61646|61650|61635|61673|61658|61643.3|61628.3|723
1610963100000|2021-01-18 09:45:00|61649.8|61634.8|61670.6|61655.6|61676.3|61661.3|61644.6|61629.6|663
1610963400000|2021-01-18 09:50:00|61670.9|61655.9|61686.2|61671.2|61688.3|61673.3|61665.5|61650.5|711
1610963700000|2021-01-18 09:55:00|61686.1|61671.1|61681.3|61666.3|61697.4|61682.4|61680.5|61665.5|730
1610964000000|2021-01-18 10:00:00|61681.1|61666.1|61656.9|61641.9|61684.9|61669.9|61647.5|61632.5|696
1610964300000|2021-01-18 10:05:00|61657|61642|61666.9|61651.9|61674.1|61659.1|61653.3|61638.3|547
1610964600000|2021-01-18 10:10:00|61666.7|61651.7|61651.3|61636.3|61669.3|61654.3|61642.1|61627.1|574
1610964900000|2021-01-18 10:15:00|61650.4|61635.4|61648|61633|61675.4|61660.4|61642|61625.8|695
1610965200000|2021-01-18 10:20:00|61648.1|61633.1|61666.1|61651.1|61666.5|61651.5|61642.2|61627.2|629
1610965500000|2021-01-18 10:25:00|61666.2|61651.2|61684.7|61669.7|61687.7|61672.7|61657.5|61642.5|563
1610965800000|2021-01-18 10:30:00|61684.5|61669.5|61701.6|61686.6|61711.8|61696.6|61680.7|61665.7|719
1610966100000|2021-01-18 10:35:00|61701.5|61686.5|61703.6|61688.6|61705.4|61690.4|61685.8|61670.8|588
1610966400000|2021-01-18 10:40:00|61702.8|61687.8|61683.4|61668.4|61704|61689|61678|61663|524
1610966700000|2021-01-18 10:45:00|61683.5|61668.5|61672.9|61657.9|61683.5|61668.5|61667.5|61652.5|549
1610967000000|2021-01-18 10:50:00|61673.7|61658.7|61668.1|61653.1|61681|61666|61667.9|61652.9|542
1610967300000|2021-01-18 10:55:00|61668.6|61653.6|61655|61640|61677.9|61662.9|61649.2|61634.2|575
1610967600000|2021-01-18 11:00:00|61653.7|61638.7|61642.9|61627.9|61667.5|61652.5|61636.3|61621.3|755
1610967900000|2021-01-18 11:05:00|61643|61628|61641|61626|61664.8|61649.8|61639.3|61624.3|738
1610968200000|2021-01-18 11:10:00|61640.9|61625.9|61639.4|61624.4|61643.1|61628.1|61624.6|61609.6|727
1610968500000|2021-01-18 11:15:00|61638.4|61623.4|61626.8|61611.8|61647.3|61632.3|61619|61604|687
1610968800000|2021-01-18 11:20:00|61626.4|61611.4|61626.9|61611.9|61629.9|61614.9|61612.7|61597.7|600
1610969100000|2021-01-18 11:25:00|61628|61613|61633|61618|61633.5|61618.5|61619|61603.1|488
1610969400000|2021-01-18 11:30:00|61632.7|61617.7|61623.1|61608.1|61648.7|61633.7|61616.9|61601.9|634
1610969700000|2021-01-18 11:35:00|61623|61608|61630.4|61615.4|61637.3|61622.3|61616|61601|598
1610970000000|2021-01-18 11:40:00|61630.5|61615.5|61637.9|61622.9|61650.5|61635.5|61630.4|61615.4|601
1610970300000|2021-01-18 11:45:00|61637.6|61622.6|61641.5|61626.5|61650.6|61635.6|61633.6|61618.6|578
1610970600000|2021-01-18 11:50:00|61641.7|61626.7|61660.5|61645.5|61660.9|61645.9|61638.1|61623.1|517
1610970900000|2021-01-18 11:55:00|61660.6|61645.6|61665.9|61650.9|61680.6|61665.6|61660.5|61645.5|708
1610971200000|2021-01-18 12:00:00|61664.9|61649.9|61675.3|61660.3|61679.1|61663|61656.8|61641.8|669
1610971500000|2021-01-18 12:05:00|61674.5|61659.5|61678.5|61663.5|61685.2|61667.6|61669.4|61654|500
1610971800000|2021-01-18 12:10:00|61678.4|61663.4|61672|61657|61692.4|61677.4|61669.7|61653.3|587
1610972100000|2021-01-18 12:15:00|61671.6|61656.6|61691.7|61676.7|61692.7|61677.7|61669.3|61654.3|569
1610972400000|2021-01-18 12:20:00|61691.8|61676.8|61691.7|61676.7|61695.5|61680.5|61684.1|61669.1|588
1610972700000|2021-01-18 12:25:00|61690.4|61675.4|61691.5|61676.5|61694.4|61679.4|61678.9|61663.9|620
1610973000000|2021-01-18 12:30:00|61691.1|61676.1|61699.8|61684.8|61705.3|61686.4|61689.7|61674.7|517
1610973300000|2021-01-18 12:35:00|61699.7|61684.7|61693|61678|61702|61684.7|61670.7|61655.6|600
1610973600000|2021-01-18 12:40:00|61692.8|61677.8|61687.1|61672.1|61692.8|61677.8|61675.7|61659.5|524
1610973900000|2021-01-18 12:45:00|61687.2|61672.2|61690.2|61675.2|61696.6|61679.1|61685|61668.3|538
1610974200000|2021-01-18 12:50:00|61690.3|61675.3|61693.9|61678.9|61703.1|61688.1|61688.3|61672.6|566
1610974500000|2021-01-18 12:55:00|61693.6|61678.6|61712.3|61697.3|61726.6|61711.6|61693.6|61678.6|794
1610974800000|2021-01-18 13:00:00|61713.4|61698.4|61699.9|61684.9|61720.4|61705.4|61692.1|61677.1|763
1610975100000|2021-01-18 13:05:00|61701.5|61686.5|61697|61682|61701.6|61686.6|61695.8|61680.8|578
1610975400000|2021-01-18 13:10:00|61697.2|61682.2|61675.2|61660.2|61698.6|61683.6|61674.2|61659.2|530
1610975700000|2021-01-18 13:15:00|61674.8|61659.8|61664.8|61649.8|61680.3|61665.3|61664.7|61649.7|546
1610976000000|2021-01-18 13:20:00|61664.7|61649.7|61670.7|61655.7|61672.1|61657.1|61652.4|61637.4|661
1610976300000|2021-01-18 13:25:00|61671.1|61656.1|61663.3|61648.3|61671.7|61656.7|61661.8|61644.1|565
1610976600000|2021-01-18 13:30:00|61662.4|61647.4|61656.5|61641.5|61662.9|61647.4|61644.6|61628.3|648
1610976900000|2021-01-18 13:35:00|61656|61641|61650.5|61635.5|61660.9|61643.7|61642.6|61625.2|667
1610977200000|2021-01-18 13:40:00|61650.7|61635.7|61666.8|61651.8|61671.6|61656.6|61650.4|61632.8|577
1610977500000|2021-01-18 13:45:00|61666.1|61651.1|61667|61652|61670.9|61655.9|61657.9|61642.9|602
1610977800000|2021-01-18 13:50:00|61666.9|61651.9|61670.5|61655.5|61675.4|61660.4|61660.1|61644.3|522
1610978100000|2021-01-18 13:55:00|61671.8|61656.8|61661.6|61646.6|61673.6|61658.6|61656.2|61641.2|692
1610978400000|2021-01-18 14:00:00|61661.5|61646.5|61664.3|61649.3|61674.6|61659.6|61659.1|61644.1|687
1610978700000|2021-01-18 14:05:00|61664.6|61649.6|61649.7|61629.7|61670.2|61655.2|61646.5|61629|572
1610979000000|2021-01-18 14:10:00|61649.5|61629.5|61673.5|61653.5|61676.6|61657.9|61647.4|61629.1|639
1610979300000|2021-01-18 14:15:00|61672.5|61652.5|61672.4|61652.4|61680.9|61660.9|61658.7|61638.7|601
1610979600000|2021-01-18 14:20:00|61671.3|61651.3|61666.4|61646.4|61680.4|61660.4|61664.4|61646.4|572
1610979900000|2021-01-18 14:25:00|61667.3|61647.3|61668.4|61648.4|61673.7|61653.7|61660.5|61640.5|587
1610980200000|2021-01-18 14:30:00|61668.5|61648.5|61671.9|61651.9|61682.5|61662.5|61667.4|61647.4|557
1610980500000|2021-01-18 14:35:00|61671.7|61651.7|61658|61638|61673.2|61653.2|61657|61637|575
1610980800000|2021-01-18 14:40:00|61658.2|61638.2|61662.9|61642.9|61662.9|61645.1|61647.2|61629.2|590
1610981100000|2021-01-18 14:45:00|61659.4|61644.4|61637.2|61617.2|61661.2|61644.9|61631.8|61611.8|608
1610981400000|2021-01-18 14:50:00|61636.5|61616.5|61633.2|61613.2|61657.9|61637.9|61630.5|61610.5|783
1610981700000|2021-01-18 14:55:00|61634|61614|61637.6|61617.6|61644.4|61627.8|61630.7|61613.8|634
1610982000000|2021-01-18 15:00:00|61638.1|61618.1|61640.8|61620.8|61646|61626|61634.4|61614.4|650
1610982300000|2021-01-18 15:05:00|61640.3|61620.3|61633.7|61613.7|61645.2|61625.2|61631.8|61611.8|503
1610982600000|2021-01-18 15:10:00|61633.1|61613.1|61632|61612|61636.3|61616.3|61627.8|61607.8|526
1610982900000|2021-01-18 15:15:00|61631.9|61611.9|61647.3|61627.3|61650.4|61630.4|61628.2|61608.2|540
1610983200000|2021-01-18 15:20:00|61647.2|61627.2|61641.7|61621.7|61647.3|61627.3|61639.2|61619.2|383
1610983500000|2021-01-18 15:25:00|61641.6|61621.6|61649.5|61629.5|61651.2|61631.2|61627.9|61607.9|564
1610983800000|2021-01-18 15:30:00|61649.8|61629.8|61635.5|61615.5|61652.9|61632.9|61633.7|61613.7|622
1610984100000|2021-01-18 15:35:00|61635|61615|61632.4|61612.4|61635.7|61615.7|61613.4|61593.4|779
1610984400000|2021-01-18 15:40:00|61632.8|61612.8|61634.4|61614.4|61637.6|61617.6|61628.3|61608.3|591
1610984700000|2021-01-18 15:45:00|61634.3|61614.3|61648.5|61628.5|61649.6|61629.6|61634|61614|563
1610985000000|2021-01-18 15:50:00|61648.3|61628.3|61636.3|61616.3|61656.2|61636.2|61635.7|61615.7|673
1610985300000|2021-01-18 15:55:00|61636.6|61616.6|61616|61596|61639.3|61621.4|61607|61588.8|870
1610985600000|2021-01-18 16:00:00|61615.6|61595.6|61624.2|61604.2|61625.5|61605.5|61606.8|61586.8|710
1610985900000|2021-01-18 16:05:00|61624|61604|61618.4|61598.4|61624|61604|61611.5|61591.5|646
1610986200000|2021-01-18 16:10:00|61618.1|61598.1|61615.1|61595.1|61623.8|61603.8|61613|61593|466
1610986500000|2021-01-18 16:15:00|61615.5|61595.5|61607.2|61587.2|61621.1|61601.1|61605.5|61585.5|502
1610986800000|2021-01-18 16:20:00|61606.4|61586.4|61612.2|61592.2|61613.5|61593.5|61604.7|61584.7|534
1610987100000|2021-01-18 16:25:00|61612|61592|61606|61586|61613.3|61593.3|61602.3|61582.3|521
1610987400000|2021-01-18 16:30:00|61605.7|61585.7|61605.4|61585.4|61613.9|61593.9|61591.2|61571.2|555
1610987700000|2021-01-18 16:35:00|61604.8|61584.8|61601|61581|61615.7|61595.7|61597.1|61577.1|486
1610988000000|2021-01-18 16:40:00|61601.5|61581.5|61598.8|61578.8|61611.7|61591.7|61598.4|61578.4|451
1610988300000|2021-01-18 16:45:00|61599.7|61579.7|61598.6|61578.6|61602.7|61582.7|61586|61566|466
1610988600000|2021-01-18 16:50:00|61599.2|61579.2|61604.3|61584.3|61609.4|61589.4|61594.9|61574.9|461
1610988900000|2021-01-18 16:55:00|61604.4|61584.4|61619.4|61599.4|61619.5|61599.5|61604.1|61584.1|547
1610989200000|2021-01-18 17:00:00|61619.3|61599.3|61624.1|61604.1|61625|61605|61619|61599|497
1610989500000|2021-01-18 17:05:00|61624.2|61604.2|61628|61608|61628.1|61608.6|61620|61600|407
1610989800000|2021-01-18 17:10:00|61628.5|61608.5|61636.7|61616.7|61638|61620.8|61627.9|61607.9|400
1610990100000|2021-01-18 17:15:00|61636.4|61616.4|61634.7|61614.7|61642|61622|61630.4|61612.1|324
1610990400000|2021-01-18 17:20:00|61635|61615|61635.3|61615.3|61635.9|61616.9|61629.9|61612.2|336
1610990700000|2021-01-18 17:25:00|61632.9|61617.9|61639.6|61619.6|61644.2|61626.4|61632.9|61614.5|415
1610991000000|2021-01-18 17:30:00|61639.5|61619.5|61638.1|61618.1|61640.8|61620.8|61635|61615|401
1610991300000|2021-01-18 17:35:00|61637.9|61617.9|61637.1|61617.1|61639.9|61620.6|61633.8|61613.8|443
1610991600000|2021-01-18 17:40:00|61637|61617|61631.3|61611.3|61637.5|61617.5|61629.3|61610.9|341
1610991900000|2021-01-18 17:45:00|61632|61612|61633.6|61613.6|61635.5|61615.5|61627.9|61607.9|400
1610992200000|2021-01-18 17:50:00|61633.4|61613.4|61630.9|61610.9|61636.3|61616.3|61625.9|61605.9|410
1610992500000|2021-01-18 17:55:00|61631|61611|61614.6|61594.6|61636.6|61616.6|61614.1|61594.1|534
1610992800000|2021-01-18 18:00:00|61614.4|61594.4|61617.4|61597.4|61620|61600|61613.5|61593.5|341
1610993100000|2021-01-18 18:05:00|61617|61597|61621.1|61601.1|61621.1|61601.3|61615.2|61595.2|241
1610993400000|2021-01-18 18:10:00|61617.1|61597.1|61612.1|61592.1|61619.7|61599.7|61609.4|61592|330
1610993700000|2021-01-18 18:15:00|61612.4|61592.4|61626.7|61606.7|61631|61611|61612.1|61592.1|471
1610994000000|2021-01-18 18:20:00|61626.5|61606.5|61620.1|61600.1|61627.4|61607.4|61617.2|61597.2|457
1610994300000|2021-01-18 18:25:00|61619.9|61599.9|61620.6|61600.6|61622.1|61603.9|61617.8|61599.1|206
1610994600000|2021-01-18 18:30:00|61620.5|61600.5|61624.2|61604.2|61627.9|61607.9|61617|61598.2|189
1610994900000|2021-01-18 18:35:00|61624.5|61604.5|61630|61610|61630.8|61610.8|61616.3|61599.1|259
1610995200000|2021-01-18 18:40:00|61630.2|61610.2|61620.2|61600.2|61630.6|61610.6|61616.5|61596.5|357
1610995500000|2021-01-18 18:45:00|61618.5|61598.5|61617|61597|61622.8|61602.8|61616.5|61596.5|200
1610995800000|2021-01-18 18:50:00|61618.5|61598.5|61601.5|61581.5|61618.5|61598.5|61597.5|61578.7|295
1610996100000|2021-01-18 18:55:00|61601.1|61581.1|61618.6|61598.6|61622.1|61602.1|61600.8|61580.8|427
1610996400000|2021-01-18 19:00:00|61618.3|61598.3|61606.6|61586.6|61621.2|61601.2|61605.5|61586.6|398
1610996700000|2021-01-18 19:05:00|61609.5|61589.5|61604.2|61584.2|61609.5|61591.4|61599.9|61582.8|235
1610997000000|2021-01-18 19:10:00|61604.6|61584.6|61607.6|61587.6|61616.7|61596.7|61599.6|61579.6|262
1610997300000|2021-01-18 19:15:00|61605|61585|61605.1|61585.1|61610.4|61590.4|61593.6|61573.6|402
1610997600000|2021-01-18 19:20:00|61606.9|61585.8|61593.4|61573.4|61612.2|61592.2|61590.9|61570.9|840
1610997900000|2021-01-18 19:25:00|61593.5|61573.5|61592.7|61572.7|61598.8|61578.8|61591.7|61571.7|612
1610998200000|2021-01-18 19:30:00|61592.9|61572.9|61602.4|61582.4|61605.8|61584.3|61588.8|61570.8|356
1610998500000|2021-01-18 19:35:00|61602.3|61582.3|61606|61581.8|61608.1|61587.7|61596.2|61576.2|503
1610998800000|2021-01-18 19:40:00|61606.1|61581.9|61597|61577|61607.7|61584.2|61583.2|61563.2|686
1610999100000|2021-01-18 19:45:00|61597.1|61577.1|61597.3|61577.3|61601.3|61581.3|61590.6|61570.6|409
1610999400000|2021-01-18 19:50:00|61597|61577|61596.3|61576.3|61599.6|61579.6|61587.8|61567.8|377
1610999700000|2021-01-18 19:55:00|61597.7|61577.7|61601|61576|61606.1|61586.1|61595|61573.1|528
1611000000000|2021-01-18 20:00:00|61598.5|61574.5|61594.2|61574.2|61605.8|61580|61593.4|61569.4|527
1611000300000|2021-01-18 20:05:00|61594.1|61574.1|61599|61577.4|61606.1|61580.9|61592.8|61571.2|509
1611000600000|2021-01-18 20:10:00|61599.3|61576.2|61598.8|61575.8|61608.6|61586|61597.2|61572|493
1611000900000|2021-01-18 20:15:00|61600.2|61575.6|61600.3|61574.9|61604.1|61582.9|61596.9|61573.5|306
1611001200000|2021-01-18 20:20:00|61600.7|61575|61603.5|61577.1|61604.1|61579.2|61596.2|61571|291
1611001500000|2021-01-18 20:25:00|61602.1|61577.5|61601.1|61575.9|61603.5|61580.2|61594.8|61569.8|418
1611001800000|2021-01-18 20:30:00|61601|61575.5|61601.2|61577|61604.3|61581.3|61595|61569.9|472
1611002100000|2021-01-18 20:35:00|61601.6|61576.9|61606.3|61581.1|61607.6|61584.8|61598.6|61572.3|567
1611002400000|2021-01-18 20:40:00|61605.9|61581|61599.7|61579.7|61607.2|61582.8|61594.2|61574.2|400
1611002700000|2021-01-18 20:45:00|61599.3|61579.3|61598.5|61578.5|61602.2|61582.2|61594.9|61574.9|382
1611003000000|2021-01-18 20:50:00|61597.9|61577.9|61600.5|61580.5|61604.4|61583.6|61596.7|61576|459
1611003300000|2021-01-18 20:55:00|61599.7|61579.7|61610|61590|61610.2|61590.2|61598.7|61578.7|690
1611003600000|2021-01-18 21:00:00|61609.8|61589.8|61606.2|61586.2|61621.1|61597.2|61603.9|61583.9|576
1611003900000|2021-01-18 21:05:00|61605.5|61585.5|61619.3|61589.6|61621.2|61596.4|61604.2|61583.9|372
1611004200000|2021-01-18 21:10:00|61618.6|61589.1|61608.8|61588.8|61618.6|61590.6|61602.2|61582.2|546
1611004500000|2021-01-18 21:15:00|61608.6|61588.6|61614.4|61594.4|61619|61599|61606.2|61586.2|437
1611004800000|2021-01-18 21:20:00|61612.6|61592.6|61609.4|61589.4|61615.9|61595.9|61608.7|61588.7|263
1611005100000|2021-01-18 21:25:00|61609.2|61589.2|61610|61590|61616.3|61596.3|61604.7|61584.7|226
1611005400000|2021-01-18 21:30:00|61609.4|61589.4|61611.1|61589.6|61616.5|61595.8|61603.1|61580.6|704
1611005700000|2021-01-18 21:35:00|61611.3|61589|61612.3|61589.3|61617.8|61591.2|61606.7|61582.4|647
1611006000000|2021-01-18 21:40:00|61614.1|61589.2|61610.8|61587.9|61618.2|61592|61607|61582.9|321
1611006300000|2021-01-18 21:45:00|61610.2|61586.6|61605|61585|61613.3|61593.3|61603|61583|322
1611006600000|2021-01-18 21:50:00|61605.1|61585.1|61604.5|61584.5|61613.3|61593.3|61601.7|61581.7|403
1611006900000|2021-01-18 21:55:00|61606.1|61585.1|61628.8|61578.2|61632.7|61590.2|61593.9|61569.8|559
1611007200000|2021-01-18 22:00:00|61628.2|61578.6|61614.5|61587|61629.5|61597.5|61614.5|61578.6|62
1611007500000|2021-01-18 22:05:00|61610.9|61579.6|61618.2|61579.4|61636.4|61586|61610.9|61572.6|106
1611007800000|2021-01-18 22:10:00|61620.6|61580.1|61620.6|61580.5|61642.3|61589.3|61614.3|61570|134
1611008100000|2021-01-18 22:15:00|61619.1|61582.2|61614.5|61583.7|61647.2|61589.8|61609.6|61572.3|102
1611008400000|2021-01-18 22:20:00|61628.5|61585|61618.7|61584.6|61631.3|61591.9|61611.4|61574.5|89
1611008700000|2021-01-18 22:25:00|61609.6|61588.3|61623.5|61580.4|61635.3|61589.2|61607|61573.1|142
1611009000000|2021-01-18 22:30:00|61621.2|61581.4|61619.3|61586.5|61631.9|61592.7|61612.7|61579.9|138
1611009300000|2021-01-18 22:35:00|61619.1|61586.6|61618.6|61585.2|61634.4|61594.5|61609.7|61583.5|197
1611009600000|2021-01-18 22:40:00|61617.7|61585.1|61609.3|61581.3|61626.1|61591.2|61606.8|61580.5|215
1611009900000|2021-01-18 22:45:00|61611.7|61580.6|61615.9|61581.9|61623.8|61588.9|61605.1|61579.3|177
1611010200000|2021-01-18 22:50:00|61610.5|61577.1|61611|61582.2|61621.1|61589|61604.1|61577.1|183
1611010500000|2021-01-18 22:55:00|61608.3|61581.3|61611.9|61584|61614.7|61587.6|61603.9|61578.1|219
1611010800000|2021-01-18 23:00:00|61613.1|61590.4|61618.8|61598.8|61627.3|61601.8|61612.1|61588.3|493
1611011100000|2021-01-18 23:05:00|61617.1|61597.1|61616.4|61596.4|61626|61600.6|61612.9|61592.1|296
1611011400000|2021-01-18 23:10:00|61616.5|61596.5|61609|61587.4|61620|61600|61606.3|61586.3|241
1611011700000|2021-01-18 23:15:00|61608.1|61587.5|61619.1|61599.1|61628.8|61600.9|61607.4|61587|315
1611012000000|2021-01-18 23:20:00|61619.2|61599.2|61621.5|61601.5|61630|61604.5|61615.2|61595.2|369
1611012300000|2021-01-18 23:25:00|61621.2|61601.2|61613.6|61593.6|61622.1|61601.2|61610.3|61590.1|287
1611012600000|2021-01-18 23:30:00|61613.9|61593.9|61613.4|61593.4|61623|61598.3|61610.5|61590.5|335
1611012900000|2021-01-18 23:35:00|61613.2|61593.2|61621.4|61598.1|61621.7|61598.7|61610.6|61590.6|320
1611013200000|2021-01-18 23:40:00|61620.6|61596.6|61606.6|61586.6|61620.6|61598.3|61603.9|61583.9|266
1611013500000|2021-01-18 23:45:00|61606|61586|61610.2|61590.2|61615|61593.5|61603|61583|313
1611013800000|2021-01-18 23:50:00|61610.6|61590.6|61611.3|61591.3|61616.4|61596.4|61604.9|61584.9|329
1611014100000|2021-01-18 23:55:00|61610.8|61590.8|61605|61585|61615|61592.4|61602.7|61582.7|332
1611014400000|2021-01-19 00:00:00|61604.5|61584.5|61592.9|61572.9|61606.5|61586.5|61591.7|61571.7|502
1611014700000|2021-01-19 00:05:00|61592.7|61572.7|61585.9|61565.2|61595|61574.1|61577.4|61557.4|425
1611015000000|2021-01-19 00:10:00|61587.8|61563.7|61577.6|61557.6|61587.8|61567.6|61569.4|61549.4|403
1611015300000|2021-01-19 00:15:00|61577.7|61557.7|61567|61547|61585|61562.2|61564.1|61544.1|448
1611015600000|2021-01-19 00:20:00|61566.8|61546.8|61586.6|61566.6|61588|61568|61565.2|61545.2|469
1611015900000|2021-01-19 00:25:00|61586.5|61566.5|61582|61562|61587.2|61567.2|61581.1|61561.1|334
1611016200000|2021-01-19 00:30:00|61582.3|61562.3|61566.7|61546.7|61582.3|61562.3|61566.2|61546.2|333
1611016500000|2021-01-19 00:35:00|61566.8|61546.8|61544.1|61524.1|61569.8|61549.8|61542.9|61522.9|537
1611016800000|2021-01-19 00:40:00|61544.9|61524.9|61552.7|61532.7|61553.2|61533.2|61526.9|61506.9|686
1611017100000|2021-01-19 00:45:00|61551.9|61531.9|61565.2|61545.2|61567.6|61547.6|61550.7|61530.7|518
1611017400000|2021-01-19 00:50:00|61565|61545|61567.5|61547.5|61578.5|61558.5|61562.4|61542.4|535
1611017700000|2021-01-19 00:55:00|61568.4|61548.4|61562|61542|61576|61556|61560.3|61540.3|552
1611018000000|2021-01-19 01:00:00|61561.4|61541.4|61556.6|61536.6|61563.3|61543.3|61554.6|61534.6|522
1611018300000|2021-01-19 01:05:00|61556.7|61536.7|61551.5|61531.5|61562.9|61542.9|61547.1|61527.1|603
1611018600000|2021-01-19 01:10:00|61551.4|61531.4|61545.3|61525.3|61558.9|61538.9|61545.3|61525.3|440
1611018900000|2021-01-19 01:15:00|61543.9|61523.9|61533|61513|61552.3|61532.3|61532.8|61512.8|585
1611019200000|2021-01-19 01:20:00|61533.1|61513.1|61530.4|61510.4|61538.8|61518.8|61530.4|61510.4|438
1611019500000|2021-01-19 01:25:00|61530.2|61510.2|61533.1|61513.1|61550.4|61530.4|61529.5|61509.5|578
1611019800000|2021-01-19 01:30:00|61533.6|61513.6|61518.3|61498.3|61537.6|61517.6|61515.7|61495.7|671
1611020100000|2021-01-19 01:35:00|61518.7|61498.7|61513.3|61493.3|61520|61500|61508.3|61488.3|561
1611020400000|2021-01-19 01:40:00|61513.4|61493.4|61512.9|61492.9|61520.2|61500.2|61509.9|61489.9|537
1611020700000|2021-01-19 01:45:00|61513|61493|61522.8|61502.8|61528.1|61508.1|61512.7|61492.7|588
1611021000000|2021-01-19 01:50:00|61522.7|61502.7|61517.4|61497.4|61524|61504|61515.9|61495.9|465
1611021300000|2021-01-19 01:55:00|61517.2|61497.2|61527.8|61507.8|61530.3|61510.3|61507.2|61487.2|580
1611021600000|2021-01-19 02:00:00|61527.4|61507.4|61526.5|61506.5|61530.8|61510.8|61522.9|61502.9|523
1611021900000|2021-01-19 02:05:00|61526.6|61506.6|61525.8|61505.8|61540.2|61520.2|61522.5|61502.5|565
1611022200000|2021-01-19 02:10:00|61526.1|61506.1|61523.6|61503.6|61538.8|61518.8|61522.6|61502.6|506
1611022500000|2021-01-19 02:15:00|61523.1|61503.1|61512.3|61492.3|61527|61507|61511.4|61491.4|499
1611022800000|2021-01-19 02:20:00|61513.2|61493.2|61520.2|61500.2|61525.4|61505.4|61512.5|61492.5|501
1611023100000|2021-01-19 02:25:00|61520.3|61500.3|61521.8|61501.8|61526.5|61506.5|61515.3|61495.3|499
1611023400000|2021-01-19 02:30:00|61521.5|61501.5|61517.9|61497.9|61523.7|61503.7|61517.4|61497.4|424
1611023700000|2021-01-19 02:35:00|61517.8|61497.8|61522.1|61502.1|61522.1|61502.1|61511.8|61491.8|461
1611024000000|2021-01-19 02:40:00|61521.8|61501.8|61516.7|61496.7|61524.6|61504.6|61514.9|61494.9|489
1611024300000|2021-01-19 02:45:00|61516.5|61496.5|61521.6|61501.6|61523.1|61503.1|61508.8|61488.8|473
1611024600000|2021-01-19 02:50:00|61521.9|61501.9|61521|61501|61523.8|61503.8|61516.4|61496.4|473
1611024900000|2021-01-19 02:55:00|61520.9|61500.9|61526.6|61506.6|61527.5|61507.5|61516.7|61496.7|435
1611025200000|2021-01-19 03:00:00|61526.8|61506.8|61526.4|61506.4|61537.9|61517.9|61524.5|61504.5|571
1611025500000|2021-01-19 03:05:00|61526.2|61506.2|61532.7|61512.7|61537.7|61517.7|61523.5|61503.5|447
1611025800000|2021-01-19 03:10:00|61532.5|61512.5|61530.5|61510.5|61538.4|61518.4|61526.4|61506.4|471
1611026100000|2021-01-19 03:15:00|61530.6|61510.6|61532.9|61512.9|61535.1|61515.1|61523.8|61503.8|390
1611026400000|2021-01-19 03:20:00|61533|61513|61530.3|61510.3|61535.4|61515.4|61527.8|61507.8|475
1611026700000|2021-01-19 03:25:00|61529.8|61509.8|61516|61496|61532.8|61512.8|61515.5|61495.5|572
1611027000000|2021-01-19 03:30:00|61515.4|61495.4|61516.8|61496.8|61519.2|61499.2|61511|61491|629
1611027300000|2021-01-19 03:35:00|61517.2|61497.2|61519.7|61499.7|61528.3|61508.3|61516.7|61496.7|484
1611027600000|2021-01-19 03:40:00|61519.3|61499.3|61519.6|61499.6|61521.8|61501.8|61515.4|61495.4|389
1611027900000|2021-01-19 03:45:00|61519.8|61499.8|61513.4|61493.4|61522.1|61502.1|61512.8|61492.8|414
1611028200000|2021-01-19 03:50:00|61513.5|61493.5|61514.2|61494.2|61516.1|61496.1|61505.6|61485.6|468
1611028500000|2021-01-19 03:55:00|61512.5|61492.5|61513.7|61493.7|61518.2|61498.2|61509.1|61489.1|333
1611028800000|2021-01-19 04:00:00|61513.1|61493.1|61521.7|61501.7|61523.2|61503.2|61512.3|61492.3|427
1611029100000|2021-01-19 04:05:00|61522.1|61502.1|61520.1|61500.1|61522.9|61502.9|61518.7|61498.7|343
1611029400000|2021-01-19 04:10:00|61519.9|61499.9|61519.9|61499.9|61522.1|61502.1|61516.5|61496.5|339
1611029700000|2021-01-19 04:15:00|61520.3|61500.3|61520.9|61500.9|61526.8|61506.8|61519|61499|328
1611030000000|2021-01-19 04:20:00|61521.5|61501.5|61520.9|61500.9|61523.1|61503.1|61520|61500|238
1611030300000|2021-01-19 04:25:00|61521.2|61501.2|61529|61509|61530.5|61510.5|61520.5|61500.5|290
1611030600000|2021-01-19 04:30:00|61529.4|61509.4|61520.5|61500.5|61529.4|61509.4|61520.5|61500.5|346
1611030900000|2021-01-19 04:35:00|61520.4|61500.4|61516|61496|61523.7|61503.7|61515.5|61495.5|358
1611031200000|2021-01-19 04:40:00|61516.1|61496.1|61512.5|61492.5|61517.6|61497.6|61510.9|61490.9|304
1611031500000|2021-01-19 04:45:00|61512.7|61492.7|61517.9|61497.9|61522.3|61502.3|61512.5|61492.5|284
1611031800000|2021-01-19 04:50:00|61517.8|61497.8|61518.2|61498.2|61519.2|61499.2|61516.7|61496.7|236
1611032100000|2021-01-19 04:55:00|61518.6|61498.6|61517.1|61497.1|61518.6|61499|61514|61494.4|353
1611032400000|2021-01-19 05:00:00|61517.4|61497.4|61517.4|61497.4|61519.8|61499.8|61514.3|61494.3|424
1611032700000|2021-01-19 05:05:00|61517.2|61497.2|61517.6|61497.6|61525.6|61505.6|61516.8|61496.8|363
1611033000000|2021-01-19 05:10:00|61517.3|61497.3|61520.8|61500.8|61524.4|61504.4|61513.5|61494.2|390
1611033300000|2021-01-19 05:15:00|61521.7|61501.7|61516.7|61496.7|61521.9|61501.9|61514|61494|371
1611033600000|2021-01-19 05:20:00|61515.9|61495.9|61515.7|61495.7|61520.9|61501.3|61510.6|61494.5|341
1611033900000|2021-01-19 05:25:00|61515.4|61495.4|61521.2|61501.2|61521.2|61501.2|61511.8|61494.8|392
1611034200000|2021-01-19 05:30:00|61520.2|61500.2|61531.4|61511.4|61531.5|61511.5|61514.1|61496.6|526
1611034500000|2021-01-19 05:35:00|61531.3|61511.3|61528.4|61513.4|61535.2|61515.2|61524.9|61507.6|464
1611034800000|2021-01-19 05:40:00|61528.8|61513.8|61539.1|61519.1|61540.3|61521.8|61528.8|61511.1|486
1611035100000|2021-01-19 05:45:00|61539|61519|61530.2|61510.2|61542|61524|61527.6|61508.1|498
1611035400000|2021-01-19 05:50:00|61530.1|61510.1|61520.6|61500.6|61534.7|61514.7|61519.6|61500.4|462
1611035700000|2021-01-19 05:55:00|61520.9|61500.9|61509.3|61489.3|61524.7|61506.4|61506.4|61489.2|575
1611036000000|2021-01-19 06:00:00|61509.7|61489.7|61512.3|61497.3|61525.8|61505.8|61509.2|61489.2|474
1611036300000|2021-01-19 06:05:00|61512.4|61497.4|61522.2|61502.2|61523.4|61503.4|61504|61484.9|488
1611036600000|2021-01-19 06:10:00|61522.4|61502.4|61521.8|61501.8|61523.3|61505.7|61512.7|61494.5|474
1611036900000|2021-01-19 06:15:00|61521.6|61501.6|61514.4|61494.4|61526.4|61508.1|61511.5|61494.4|448
1611037200000|2021-01-19 06:20:00|61511.8|61496.8|61516.3|61496.3|61517.4|61498.9|61510.6|61491.3|494
1611037500000|2021-01-19 06:25:00|61516.2|61496.2|61525.5|61505.5|61526.7|61507.8|61511.6|61493.8|623
1611037800000|2021-01-19 06:30:00|61525.2|61505.2|61531.9|61511.9|61534.3|61515.5|61523.9|61505.2|444
1611038100000|2021-01-19 06:35:00|61532.3|61512.3|61530.7|61510.7|61534.9|61514.9|61526|61506|448
1611038400000|2021-01-19 06:40:00|61530.6|61510.6|61521.2|61501.2|61530.9|61510.9|61520.5|61500.5|387
1611038700000|2021-01-19 06:45:00|61521.3|61501.3|61513.2|61493.2|61523.9|61504.1|61510.6|61490.6|465
1611039000000|2021-01-19 06:50:00|61513.1|61493.1|61506.9|61491.9|61516|61496.5|61504.2|61486.9|467
1611039300000|2021-01-19 06:55:00|61506.8|61491.8|61501.3|61481.3|61514.2|61496.6|61499.7|61481.2|519
1611039600000|2021-01-19 07:00:00|61500.4|61480.4|61509.5|61494.5|61521.5|61504.6|61499.1|61479.1|676
1611039900000|2021-01-19 07:05:00|61509.4|61494.4|61499.7|61484.7|61518.5|61502|61499|61483.4|527
1611040200000|2021-01-19 07:10:00|61499.9|61484.9|61507.4|61487.4|61514.2|61496.7|61494.8|61479.2|506
1611040500000|2021-01-19 07:15:00|61504.9|61489.9|61526.3|61511.3|61530.1|61512|61504.9|61489.1|601
1611040800000|2021-01-19 07:20:00|61526.6|61511.6|61560.2|61545.2|61563.6|61546.6|61521.5|61506.5|727
1611041100000|2021-01-19 07:25:00|61560|61545|61536.4|61521.4|61560.6|61545.6|61531|61516|721
1611041400000|2021-01-19 07:30:00|61537.9|61522.9|61539.1|61524.1|61553.7|61538.7|61533.6|61518.6|698
1611041700000|2021-01-19 07:35:00|61539.2|61524.2|61504.2|61489.2|61539.3|61524.3|61503.4|61488.4|689
1611042000000|2021-01-19 07:40:00|61505.2|61490.2|61491.3|61476.3|61506|61491|61484.6|61469.6|727
1611042300000|2021-01-19 07:45:00|61490.9|61475.9|61468.1|61453.1|61498.5|61483.5|61449.5|61432.9|806
1611042600000|2021-01-19 07:50:00|61468.4|61453.4|61454.1|61439.1|61472.3|61457.3|61447.9|61432.9|686
1611042900000|2021-01-19 07:55:00|61454.6|61439.6|61468.3|61453.3|61475.8|61460.8|61452.8|61437.8|768
1611043200000|2021-01-19 08:00:00|61465.6|61450.6|61402.6|61387.6|61471.1|61456.1|61393.5|61377.5|923
1611043500000|2021-01-19 08:05:00|61406|61386|61419.3|61404.3|61423.7|61408.7|61393.5|61374.7|976
1611043800000|2021-01-19 08:10:00|61419.2|61404.2|61439.1|61424.1|61445.5|61430.5|61412.8|61395.9|930
1611044100000|2021-01-19 08:15:00|61438.9|61423.9|61403|61388|61443.1|61427.1|61400.4|61383.5|844
1611044400000|2021-01-19 08:20:00|61403.4|61388.4|61406.8|61391.8|61419.9|61404.9|61394.2|61378.9|765
1611044700000|2021-01-19 08:25:00|61406.9|61391.9|61404.6|61389.6|61415.4|61400.4|61396.8|61381.8|739
1611045000000|2021-01-19 08:30:00|61404.5|61389.5|61406.1|61391.1|61412.8|61397.8|61395|61380|709
1611045300000|2021-01-19 08:35:00|61405.9|61390.9|61436.7|61421.7|61439.1|61422.3|61405.5|61390.5|791
1611045600000|2021-01-19 08:40:00|61436.9|61421.9|61404.5|61389.5|61439.5|61422.6|61404.3|61386.8|752
1611045900000|2021-01-19 08:45:00|61404.4|61389.4|61411.8|61396.8|61429.2|61414.2|61403.4|61388.3|648
1611046200000|2021-01-19 08:50:00|61412|61397|61409.9|61394.9|61432.1|61417.1|61409.4|61394.4|619
1611046500000|2021-01-19 08:55:00|61410|61395|61439.3|61424.3|61444.2|61429.2|61410|61395|736
1611046800000|2021-01-19 09:00:00|61439|61424|61428.5|61413.5|61460.5|61445.5|61428.3|61413.3|876
1611047100000|2021-01-19 09:05:00|61428.6|61413.6|61451.7|61436.7|61453.6|61437.7|61428.4|61413.4|686
1611047400000|2021-01-19 09:10:00|61452.3|61437.3|61464.4|61449.4|61465|61450|61448.2|61433.2|713
1611047700000|2021-01-19 09:15:00|61464.3|61449.3|61446.8|61431.8|61475.3|61458.3|61444.8|61429.8|737
1611048000000|2021-01-19 09:20:00|61446.9|61431.9|61425.9|61410.9|61449.6|61434.6|61420|61405|663
1611048300000|2021-01-19 09:25:00|61426.2|61411.2|61416.1|61401.1|61434.2|61419.2|61415.4|61400.4|737
1611048600000|2021-01-19 09:30:00|61416|61401|61417.3|61402.3|61421.7|61406.7|61398.5|61383.5|723
1611048900000|2021-01-19 09:35:00|61417|61402|61409.3|61394.3|61438.2|61423.2|61409|61394|701
1611049200000|2021-01-19 09:40:00|61409.2|61394.2|61404.2|61389.2|61410.4|61395.4|61390.3|61375.3|772
1611049500000|2021-01-19 09:45:00|61404.6|61389.6|61389.4|61374.4|61407.4|61392.4|61382.8|61367.8|728
1611049800000|2021-01-19 09:50:00|61389.6|61374.6|61376.2|61361.2|61402.2|61387.2|61372.4|61357.4|689
1611050100000|2021-01-19 09:55:00|61375.2|61360.2|61397.6|61377.6|61401.1|61385.1|61374.9|61359.9|709
1611050400000|2021-01-19 10:00:00|61396.8|61376.8|61372.2|61357.2|61397.3|61377.4|61368.2|61353.2|708
1611050700000|2021-01-19 10:05:00|61372.8|61357.8|61366.8|61351.8|61373.3|61358.3|61352|61337|876
1611051000000|2021-01-19 10:10:00|61366.9|61351.9|61342.1|61327.1|61367.8|61352.8|61336.9|61321.9|780
1611051300000|2021-01-19 10:15:00|61342.4|61327.4|61353|61338|61363.9|61348.9|61340.2|61325.2|735
1611051600000|2021-01-19 10:20:00|61352.9|61337.9|61351.2|61336.2|61354.5|61339.5|61330.8|61315.8|718
1611051900000|2021-01-19 10:25:00|61351.5|61336.5|61348.7|61333.7|61365.1|61350.1|61348|61333|695
1611052200000|2021-01-19 10:30:00|61348|61333|61355.8|61340.8|61366.9|61351.9|61346.8|61331.8|696
1611052500000|2021-01-19 10:35:00|61355.9|61340.9|61356.4|61341.4|61367.5|61352.5|61354.6|61339.6|660
1611052800000|2021-01-19 10:40:00|61356.8|61341.8|61340.8|61325.8|61361.4|61346.4|61337.6|61322.6|640
1611053100000|2021-01-19 10:45:00|61340.5|61325.5|61340|61325|61352.2|61337.2|61333.5|61318.5|698
1611053400000|2021-01-19 10:50:00|61339.9|61324.9|61347.4|61332.4|61347.4|61332.4|61313|61297.1|736
1611053700000|2021-01-19 10:55:00|61347.3|61332.3|61343.9|61328.9|61350.9|61335.9|61332.8|61317.8|662
1611054000000|2021-01-19 11:00:00|61343.7|61328.7|61321.3|61306.3|61343.9|61328.9|61315.8|61300.8|620
1611054300000|2021-01-19 11:05:00|61321.2|61306.2|61334.7|61319.7|61340.2|61325.2|61321.1|61306.1|639
1611054600000|2021-01-19 11:10:00|61334.8|61319.8|61323|61308|61336.5|61321.5|61317.8|61302.8|612
1611054900000|2021-01-19 11:15:00|61322.8|61307.8|61309|61294|61327.6|61312.6|61296.7|61281.7|746
1611055200000|2021-01-19 11:20:00|61308.5|61293.5|61333.2|61318.2|61334.1|61319.1|61303.9|61288.9|610
1611055500000|2021-01-19 11:25:00|61333.1|61318.1|61327.9|61312.9|61335.8|61320.8|61325.2|61310.2|538
1611055800000|2021-01-19 11:30:00|61326.5|61311.5|61317.4|61302.4|61339.4|61324.4|61315.8|61297.6|675
1611056100000|2021-01-19 11:35:00|61317.5|61302.5|61339.9|61324.9|61342.9|61327.9|61311.7|61296.7|620
1611056400000|2021-01-19 11:40:00|61339.8|61324.8|61347.7|61332.7|61349.5|61334.5|61339.4|61324.4|599
1611056700000|2021-01-19 11:45:00|61347.6|61332.6|61344.2|61329.2|61349.3|61334.3|61341.4|61326.4|512
1611057000000|2021-01-19 11:50:00|61344.1|61329.1|61337.6|61322.6|61346.2|61331.2|61336.1|61321.1|574
1611057300000|2021-01-19 11:55:00|61337.7|61322.7|61349.7|61334.7|61349.9|61334.9|61332.3|61317.3|665
1611057600000|2021-01-19 12:00:00|61349.4|61334.4|61363.8|61348.8|61364.2|61349.2|61346.6|61331.6|756
1611057900000|2021-01-19 12:05:00|61363.7|61348.7|61343.1|61328.1|61363.8|61348.8|61343|61328|532
1611058200000|2021-01-19 12:10:00|61343.2|61328.2|61337.9|61322.9|61343.4|61328.4|61328.2|61313.2|597
1611058500000|2021-01-19 12:15:00|61336.6|61321.6|61335.6|61320.6|61343.4|61328.4|61327.9|61312.9|599
1611058800000|2021-01-19 12:20:00|61335.7|61320.7|61332.4|61317.4|61341.3|61326.3|61317.3|61302.3|663
1611059100000|2021-01-19 12:25:00|61332.6|61317.6|61337.8|61322.8|61345.6|61330.6|61328.4|61313.4|592
1611059400000|2021-01-19 12:30:00|61338.7|61323.7|61354.9|61339.9|61355.4|61340.4|61338.7|61323.7|655
1611059700000|2021-01-19 12:35:00|61354.7|61339.7|61340.2|61325.2|61356.6|61341.6|61339.1|61324.1|648
1611060000000|2021-01-19 12:40:00|61340.1|61325.1|61351.1|61336.1|61358.1|61340.3|61338.6|61323.6|622
1611060300000|2021-01-19 12:45:00|61351.2|61336.2|61356.4|61341.4|61359.5|61344.5|61346.4|61331.4|718
1611060600000|2021-01-19 12:50:00|61356.2|61341.2|61352.9|61337.9|61357.7|61342.7|61343.2|61328.2|720
1611060900000|2021-01-19 12:55:00|61352.1|61337.1|61356|61341|61363|61348|61325.7|61310.3|852
1611061200000|2021-01-19 13:00:00|61354.6|61339.6|61351.2|61336.2|61369.4|61354.4|61350.5|61335.5|760
1611061500000|2021-01-19 13:05:00|61351.1|61336.1|61342.4|61327.4|61355.2|61340.2|61339.7|61324.7|594
1611061800000|2021-01-19 13:10:00|61342.1|61327.1|61325.6|61310.6|61347.6|61332.6|61325|61310|675
1611062100000|2021-01-19 13:15:00|61324.7|61309.7|61330.8|61315.8|61333.2|61318.2|61319.2|61304.2|648
1611062400000|2021-01-19 13:20:00|61331.5|61316.5|61330.1|61315.1|61350.2|61333.1|61329.1|61314.1|706
1611062700000|2021-01-19 13:25:00|61330|61315|61331.8|61316.8|61333.7|61318.7|61323.9|61308.9|666
1611063000000|2021-01-19 13:30:00|61332|61317|61310.2|61295.2|61335.9|61320.9|61306|61291|804
1611063300000|2021-01-19 13:35:00|61310|61295|61306.6|61291.6|61310|61295|61282.5|61267.5|855
1611063600000|2021-01-19 13:40:00|61307|61292|61291|61276|61310.2|61295.2|61287.5|61271.6|715
1611063900000|2021-01-19 13:45:00|61291.5|61276.5|61287.5|61272.5|61300|61283.8|61280.3|61265.3|717
1611064200000|2021-01-19 13:50:00|61287.4|61272.4|61307.3|61292.3|61308.3|61293.3|61283.2|61268.2|720
1611064500000|2021-01-19 13:55:00|61308.4|61293.4|61306.3|61291.3|61313.4|61298.4|61297.8|61281.3|762
1611064800000|2021-01-19 14:00:00|61307.1|61292.1|61303|61288|61312.1|61296.4|61289.6|61274.6|710
1611065100000|2021-01-19 14:05:00|61302.8|61287.8|61295.2|61280.2|61306.6|61289|61286.2|61271.2|743
1611065400000|2021-01-19 14:10:00|61295|61280|61263.1|61248.1|61308.1|61291.8|61262.7|61247.7|767
1611065700000|2021-01-19 14:15:00|61267.2|61247.2|61278.5|61263.5|61281|61266|61262.2|61247.2|784
1611066000000|2021-01-19 14:20:00|61278.6|61263.6|61274.2|61259.2|61280|61265|61262.4|61247.4|743
1611066300000|2021-01-19 14:25:00|61274.4|61259.4|61283.4|61268.4|61285.5|61269.6|61264.3|61249.3|818
1611066600000|2021-01-19 14:30:00|61283.6|61268.6|61315|61300|61320.5|61303.4|61282.2|61264.8|948
1611066900000|2021-01-19 14:35:00|61314.6|61299.6|61333.4|61318.4|61337.4|61322.2|61312.9|61295.8|912
1611067200000|2021-01-19 14:40:00|61333.3|61318.3|61332.4|61317.4|61334.6|61319.6|61314.5|61299.5|795
1611067500000|2021-01-19 14:45:00|61332.3|61317.3|61353.4|61338.4|61355.8|61338.7|61319.5|61304.5|925
1611067800000|2021-01-19 14:50:00|61353.2|61338.2|61352|61337|61378.7|61358.7|61350.8|61333.8|934
1611068100000|2021-01-19 14:55:00|61352.2|61337.2|61357.4|61342.4|61372.1|61357.1|61342.3|61324.6|908
1611068400000|2021-01-19 15:00:00|61357.5|61342.5|61370.3|61355.3|61383.1|61368.1|61350.1|61335.1|915
1611068700000|2021-01-19 15:05:00|61370.8|61355.8|61373.7|61358.7|61381.7|61366.7|61351.2|61336.2|954
1611069000000|2021-01-19 15:10:00|61373.6|61358.6|61387.9|61372.9|61389.6|61374.6|61369.6|61354.6|823
1611069300000|2021-01-19 15:15:00|61387.7|61372.7|61366.9|61351.9|61394.7|61379.7|61365.5|61350.5|831
1611069600000|2021-01-19 15:20:00|61366.8|61351.8|61362.7|61347.7|61372.2|61355.6|61359.5|61344.5|802
1611069900000|2021-01-19 15:25:00|61362.6|61347.6|61368.5|61353.5|61374.4|61359.4|61357.1|61342.1|799
1611070200000|2021-01-19 15:30:00|61368.6|61353.6|61331.5|61316.5|61374.8|61359.8|61326.9|61310|909
1611070500000|2021-01-19 15:35:00|61331.4|61316.4|61340.6|61325.6|61342.3|61327.3|61316.7|61301.7|808
1611070800000|2021-01-19 15:40:00|61340.7|61325.7|61318.3|61303.3|61342.7|61327.7|61313.6|61298.6|872
1611071100000|2021-01-19 15:45:00|61318.4|61303.4|61335.1|61320.1|61343.9|61328.9|61310.7|61295.7|868
1611071400000|2021-01-19 15:50:00|61334.9|61319.9|61367.3|61352.3|61377|61359.1|61334.4|61319.3|853
1611071700000|2021-01-19 15:55:00|61366.5|61351.5|61342.9|61327.9|61372|61357|61337.5|61322.5|1015
1611072000000|2021-01-19 16:00:00|61343.9|61328.9|61358.4|61343.4|61364.7|61348.2|61338.5|61323.5|908
1611072300000|2021-01-19 16:05:00|61358.3|61343.3|61322.2|61302.2|61358.7|61343.7|61319.6|61302.2|850
1611072600000|2021-01-19 16:10:00|61322.3|61302.3|61340|61320|61340.9|61320.9|61315.4|61296.9|795
1611072900000|2021-01-19 16:15:00|61340.2|61320.2|61370.5|61350.5|61373.4|61353.4|61337.1|61319|825
1611073200000|2021-01-19 16:20:00|61371|61351|61386.9|61366.9|61389|61370.8|61363.5|61343.5|843
1611073500000|2021-01-19 16:25:00|61386.2|61366.2|61394.9|61379.9|61405.8|61390.8|61379.4|61363.1|771
1611073800000|2021-01-19 16:30:00|61394.5|61379.5|61400.4|61385.4|61415.1|61398.2|61388.5|61370.6|890
1611074100000|2021-01-19 16:35:00|61402.6|61382.6|61392.3|61377.3|61408.2|61392.3|61390.8|61373.7|748
1611074400000|2021-01-19 16:40:00|61392.2|61377.2|61380.6|61360.6|61397.5|61380.2|61377.9|61359.9|652
1611074700000|2021-01-19 16:45:00|61380.7|61360.7|61375.3|61355.3|61382|61362.5|61358.1|61340.5|614
1611075000000|2021-01-19 16:50:00|61376|61356|61367.6|61352.6|61380.4|61362.9|61367.3|61350.4|554
1611075300000|2021-01-19 16:55:00|61367.4|61352.4|61367.3|61352.3|61371.6|61354.3|61359.1|61340.8|567
1611075600000|2021-01-19 17:00:00|61367.4|61352.4|61373.8|61353.8|61375.3|61355.3|61360.8|61344.1|660
1611075900000|2021-01-19 17:05:00|61374|61354|61374.9|61354.9|61383.7|61363.7|61366.5|61349.1|682
1611076200000|2021-01-19 17:10:00|61374.8|61354.8|61384.2|61369.2|61390.2|61371.1|61369.8|61350|639
1611076500000|2021-01-19 17:15:00|61384.3|61369.3|61382.9|61362.9|61390.5|61373.1|61380.2|61362.1|484
1611076800000|2021-01-19 17:20:00|61382.7|61362.7|61397.3|61377.3|61398|61380.4|61382.4|61362.4|574
1611077100000|2021-01-19 17:25:00|61397.4|61377.4|61389.6|61369.6|61411|61392.5|61388.7|61368.7|673
1611077400000|2021-01-19 17:30:00|61389.7|61369.7|61381.3|61361.3|61394.2|61374.2|61377.6|61357.6|725
1611077700000|2021-01-19 17:35:00|61381|61361|61372.5|61352.5|61381.4|61361.4|61363.3|61343.3|581
1611078000000|2021-01-19 17:40:00|61372.4|61352.4|61360.2|61340.2|61375.1|61355.1|61356.9|61336.9|537
1611078300000|2021-01-19 17:45:00|61360|61340|61365.1|61345.1|61367.5|61347.5|61359.4|61339.4|508
1611078600000|2021-01-19 17:50:00|61364.9|61344.9|61391.6|61371.6|61392.7|61372.7|61364.9|61344.9|541
1611078900000|2021-01-19 17:55:00|61391.5|61371.5|61385.6|61365.6|61399.2|61379.2|61383.6|61363.6|665
1611079200000|2021-01-19 18:00:00|61385.3|61365.3|61376.2|61356.2|61385.7|61365.7|61373|61353|509
1611079500000|2021-01-19 18:05:00|61376.1|61356.1|61381.8|61361.8|61384.2|61364.2|61373|61353|622
1611079800000|2021-01-19 18:10:00|61382.7|61362.7|61378.8|61358.8|61384.8|61364.8|61375.9|61355.9|705
1611080100000|2021-01-19 18:15:00|61379.2|61359.2|61376|61356|61379.3|61359.3|61370.2|61350.2|494
1611080400000|2021-01-19 18:20:00|61375.8|61355.8|61377.3|61357.3|61384.2|61364.2|61375.5|61355.5|366
1611080700000|2021-01-19 18:25:00|61377.2|61357.2|61388.8|61368.8|61390.2|61370.2|61374.9|61354.9|529
1611081000000|2021-01-19 18:30:00|61389.1|61369.1|61384.9|61364.9|61396.7|61376.7|61383.6|61363.6|442
1611081300000|2021-01-19 18:35:00|61384.6|61364.6|61375|61355|61385.7|61365.7|61367.6|61347.6|508
1611081600000|2021-01-19 18:40:00|61374.9|61354.9|61382.9|61362.9|61383.3|61363.3|61373.2|61353.2|425
1611081900000|2021-01-19 18:45:00|61382.8|61362.8|61370.9|61350.9|61382.9|61362.9|61363.3|61343.3|493
1611082200000|2021-01-19 18:50:00|61370.2|61350.2|61371.4|61351.4|61380.1|61360.1|61364.6|61344.6|511
1611082500000|2021-01-19 18:55:00|61371.9|61351.9|61380.7|61360.7|61383.5|61363.5|61369|61349|429
1611082800000|2021-01-19 19:00:00|61380.5|61360.5|61386.5|61366.5|61388.4|61368.4|61379.6|61359.6|654
1611083100000|2021-01-19 19:05:00|61386.7|61366.7|61382|61362|61386.7|61366.7|61376.8|61356.8|441
1611083400000|2021-01-19 19:10:00|61382.8|61362.8|61380.8|61360.8|61386.5|61366.5|61377.6|61357.6|409
1611083700000|2021-01-19 19:15:00|61380.7|61360.7|61378.5|61358.5|61381.3|61361.3|61375.5|61355.5|373
1611084000000|2021-01-19 19:20:00|61380.4|61360.4|61376.2|61356.2|61381.3|61361.3|61374.5|61354.5|392
1611084300000|2021-01-19 19:25:00|61376.1|61356.1|61387.9|61367.9|61393.2|61373.2|61376.1|61356.1|556
1611084600000|2021-01-19 19:30:00|61386.3|61366.3|61380.5|61360.5|61391|61371|61379.5|61359.5|514
1611084900000|2021-01-19 19:35:00|61380.9|61360.9|61364.6|61344.6|61381.1|61361.1|61364.6|61344.6|478
1611085200000|2021-01-19 19:40:00|61364.5|61344.5|61364.6|61344.6|61370.1|61350.1|61361.5|61341.5|454
1611085500000|2021-01-19 19:45:00|61365.2|61345.2|61355.8|61335.8|61369.4|61349.4|61352.8|61332.8|466
1611085800000|2021-01-19 19:50:00|61355.5|61335.5|61349.8|61329.8|61361.3|61341.3|61348.3|61328.3|581
1611086100000|2021-01-19 19:55:00|61350.2|61330.2|61362.3|61342.3|61362.5|61342.5|61338.5|61318.5|680
1611086400000|2021-01-19 20:00:00|61362.4|61342.4|61365.1|61345.1|61365.8|61345.8|61355.7|61335.7|567
1611086700000|2021-01-19 20:05:00|61364.6|61344.6|61360.9|61340.9|61366.8|61346.8|61356.4|61336.4|466
1611087000000|2021-01-19 20:10:00|61360.8|61340.8|61352.8|61332.8|61362.1|61342.1|61349.4|61329.4|451
1611087300000|2021-01-19 20:15:00|61353|61333|61352.4|61332.4|61359.2|61339.2|61349.3|61329.3|493
1611087600000|2021-01-19 20:20:00|61352.3|61332.3|61354.7|61334.7|61356|61336|61347.9|61327.9|402
1611087900000|2021-01-19 20:25:00|61354.6|61334.6|61362.6|61342.6|61363.3|61343.3|61348.8|61328.8|423
1611088200000|2021-01-19 20:30:00|61363.2|61343.2|61355.5|61335.5|61366.6|61346.6|61355.2|61335.2|395
1611088500000|2021-01-19 20:35:00|61355.7|61335.7|61365.5|61345.5|61366.2|61346.2|61355.7|61335.7|375
1611088800000|2021-01-19 20:40:00|61365.4|61345.4|61368.6|61348.6|61371.2|61351.2|61363.5|61343.5|428
1611089100000|2021-01-19 20:45:00|61368.3|61348.3|61368.9|61348.9|61369.5|61349.5|61362.9|61342.9|402
1611089400000|2021-01-19 20:50:00|61369|61349|61354.5|61334.5|61369.2|61349.2|61352|61332|451
1611089700000|2021-01-19 20:55:00|61354.2|61334.2|61354.8|61334.8|61372.4|61352.4|61351.8|61331.8|690
1611090000000|2021-01-19 21:00:00|61354.9|61334.9|61362.6|61342.6|61366.8|61346.8|61354.9|61334.9|446
1611090300000|2021-01-19 21:05:00|61362.5|61342.5|61356.5|61336.5|61363.4|61343.4|61353.8|61333.8|233
1611090600000|2021-01-19 21:10:00|61355.7|61335.7|61359.1|61339.1|61359.9|61339.9|61355.7|61335.7|224
1611090900000|2021-01-19 21:15:00|61359.4|61339.4|61361|61341|61362.9|61342.9|61355.1|61335.1|260
1611091200000|2021-01-19 21:20:00|61361.1|61341.1|61358.3|61338.3|61361.1|61341.1|61355.9|61335.9|220
1611091500000|2021-01-19 21:25:00|61358.8|61338.8|61359.1|61339.1|61362|61342|61356.1|61336.1|258
1611091800000|2021-01-19 21:30:00|61359.2|61339.2|61355|61335|61362|61342|61350.6|61330.6|352
1611092100000|2021-01-19 21:35:00|61354.3|61334.3|61356.1|61336.1|61358.3|61338.3|61349|61329|605
1611092400000|2021-01-19 21:40:00|61356.4|61336.4|61348.1|61328.1|61356.4|61336.4|61347.4|61327.4|350
1611092700000|2021-01-19 21:45:00|61348.7|61328.7|61347.5|61327.5|61350|61330|61346.3|61326.3|324
1611093000000|2021-01-19 21:50:00|61347.1|61327.1|61348.7|61328.7|61349|61329|61343.1|61323.1|316
1611093300000|2021-01-19 21:55:00|61347.9|61327.9|61347.6|61327.6|61349.9|61329.9|61345.2|61325.2|314
1611093600000|2021-01-19 22:00:00|61346.5|61326.5|61363|61333.6|61363|61337.8|61340.8|61319.1|74
1611093900000|2021-01-19 22:05:00|61364.1|61332.1|61375.6|61339.2|61388.7|61346|61356.8|61331.5|202
1611094200000|2021-01-19 22:10:00|61376.5|61337.9|61377.2|61325.6|61382.4|61338.3|61353.2|61304.4|233
1611094500000|2021-01-19 22:15:00|61375.7|61326.3|61364|61320.1|61379.8|61330.1|61353.2|61309.7|170
1611094800000|2021-01-19 22:20:00|61360.8|61323.7|61357.9|61324.7|61362.4|61327.4|61352.4|61316.7|130
1611095100000|2021-01-19 22:25:00|61354.8|61323.7|61362.6|61324|61362.6|61328.7|61351.9|61321|150
1611095400000|2021-01-19 22:30:00|61358.8|61325.4|61348.9|61328.9|61359.9|61328.9|61346.3|61321.6|244
1611095700000|2021-01-19 22:35:00|61351.2|61329.1|61357.4|61323.5|61375.7|61329.1|61349.7|61315.9|291
1611096000000|2021-01-19 22:40:00|61359.1|61324.3|61356.5|61325.4|61359.1|61332.1|61352.2|61323.4|154
1611096300000|2021-01-19 22:45:00|61358.4|61323.8|61349.7|61325.1|61363.4|61329.3|61346|61317.6|196
1611096600000|2021-01-19 22:50:00|61350|61325.2|61352|61327.7|61359.5|61334.3|61346.2|61321.2|213
1611096900000|2021-01-19 22:55:00|61352.4|61326.6|61348.2|61326.9|61354.6|61329.9|61344.5|61320.4|207
1611097200000|2021-01-19 23:00:00|61348.7|61327.4|61337.7|61317.7|61356.2|61336.2|61337.1|61317.1|425
1611097500000|2021-01-19 23:05:00|61338.6|61318.6|61312.8|61292.8|61339.2|61319.2|61312.5|61292.5|341
1611097800000|2021-01-19 23:10:00|61312.6|61292.6|61313.8|61293.8|61314.3|61294.3|61304.9|61284|353
1611098100000|2021-01-19 23:15:00|61314|61294|61310.8|61290.8|61317.2|61297.2|61308.4|61288.4|315
1611098400000|2021-01-19 23:20:00|61310.2|61290.2|61293.7|61273.7|61313|61293|61292.6|61272.6|409
1611098700000|2021-01-19 23:25:00|61294|61274|61297.8|61277.8|61307.6|61287.6|61291.3|61271.3|468
1611099000000|2021-01-19 23:30:00|61297.7|61277.7|61313.9|61293.4|61316.7|61296.7|61297.7|61277.7|459
1611099300000|2021-01-19 23:35:00|61314.4|61291.7|61304.2|61284.2|61319.8|61299.8|61303.3|61283.3|405
1611099600000|2021-01-19 23:40:00|61304.4|61284.4|61295.8|61275.8|61308.8|61288.1|61293.3|61273.3|404
1611099900000|2021-01-19 23:45:00|61295.1|61275.5|61298.9|61278.9|61302.9|61282.9|61292.9|61272.9|351
1611100200000|2021-01-19 23:50:00|61299.6|61279.6|61291.5|61268.4|61300|61280|61289.1|61268.4|290
1611100500000|2021-01-19 23:55:00|61291.2|61270.1|61287.5|61267.5|61300.7|61280.7|61287.1|61267.1|396
1611100800000|2021-01-20 00:00:00|61287.9|61267.9|61326.3|61306.3|61355.1|61333.7|61284.3|61264.3|758
1611101100000|2021-01-20 00:05:00|61325.9|61305.9|61319.2|61299.2|61325.9|61305.9|61309.4|61289.4|628
1611101400000|2021-01-20 00:10:00|61318.2|61298.2|61293.3|61273.3|61318.5|61298.5|61281.6|61261.6|586
1611101700000|2021-01-20 00:15:00|61293.2|61273.2|61293.3|61273.3|61301.3|61281.3|61280.1|61260.1|523
1611102000000|2021-01-20 00:20:00|61293.2|61273.2|61287.5|61267.5|61299.1|61279.1|61281|61261|438
1611102300000|2021-01-20 00:25:00|61287.7|61267.7|61271|61250.5|61297.4|61277.4|61271|61250.5|507
1611102600000|2021-01-20 00:30:00|61271.3|61251.3|61267.3|61247.3|61278.3|61258.3|61256|61236|658
1611102900000|2021-01-20 00:35:00|61267.8|61247.8|61274.2|61254.2|61283.9|61263.9|61266.9|61246.9|394
1611103200000|2021-01-20 00:40:00|61274.1|61254.1|61273.2|61253.2|61281|61261|61268.8|61248.8|422
1611103500000|2021-01-20 00:45:00|61274.5|61254.5|61286.9|61266.9|61288.6|61268.6|61274.5|61254.5|453
1611103800000|2021-01-20 00:50:00|61286.7|61266.7|61285.2|61265.2|61294.1|61274.1|61281.9|61261.9|578
1611104100000|2021-01-20 00:55:00|61285|61265|61283.6|61263.6|61286.3|61266.3|61276.1|61256.1|530
1611104400000|2021-01-20 01:00:00|61282.9|61262.9|61278.4|61258.4|61284.8|61264.8|61269.2|61249.2|658
1611104700000|2021-01-20 01:05:00|61278.5|61258.5|61303|61283|61305.3|61285.3|61278.3|61258.3|670
1611105000000|2021-01-20 01:10:00|61303.1|61283.1|61309.8|61289.8|61310.8|61290.8|61297.3|61277.3|506
1611105300000|2021-01-20 01:15:00|61310.5|61290.5|61290.9|61270.9|61311.2|61291.2|61287.2|61267.2|621
1611105600000|2021-01-20 01:20:00|61290.8|61270.8|61298.2|61278.2|61305.8|61285.8|61290.1|61270.1|430
1611105900000|2021-01-20 01:25:00|61297.8|61277.8|61302.3|61282.3|61305.6|61284.1|61292.2|61272.2|394
1611106200000|2021-01-20 01:30:00|61301.6|61281.6|61288.4|61268.4|61303.4|61283.4|61285.6|61265.6|453
1611106500000|2021-01-20 01:35:00|61288.6|61268.6|61281.6|61261.6|61289.5|61269.5|61273.4|61253.4|508
1611106800000|2021-01-20 01:40:00|61281.7|61261.7|61284|61264|61290.4|61270.4|61275.9|61255.9|523
1611107100000|2021-01-20 01:45:00|61284.1|61264.1|61277.4|61257.4|61286.5|61266.5|61271.8|61251.8|532
1611107400000|2021-01-20 01:50:00|61277.6|61257.6|61277.7|61257.7|61284.8|61264.4|61272.7|61252.7|399
1611107700000|2021-01-20 01:55:00|61279.1|61259.1|61287.2|61267.2|61288.5|61268.5|61278.1|61258.1|363
1611108000000|2021-01-20 02:00:00|61287.4|61267.4|61288.4|61268.4|61293.3|61273.3|61285.6|61265.6|381
1611108300000|2021-01-20 02:05:00|61288.8|61268.8|61281.9|61261.9|61293.1|61273.1|61279.5|61259.5|401
1611108600000|2021-01-20 02:10:00|61282|61262|61277.1|61257.1|61282|61262|61271.7|61251.7|469
1611108900000|2021-01-20 02:15:00|61277.2|61257.2|61279.1|61259.1|61284.4|61264.4|61276.4|61256.4|363
1611109200000|2021-01-20 02:20:00|61279.3|61259.3|61272.5|61252.5|61283.1|61263.1|61271.9|61251.9|353
1611109500000|2021-01-20 02:25:00|61272.4|61252.4|61261.1|61241.1|61274.3|61254.3|61259.5|61239.5|528
1611109800000|2021-01-20 02:30:00|61260.5|61240.5|61247.7|61227.7|61262|61242|61243.9|61223.9|557
1611110100000|2021-01-20 02:35:00|61247.3|61227.3|61247|61227|61256.3|61236.3|61244.7|61224.7|475
1611110400000|2021-01-20 02:40:00|61247.2|61227.2|61254.6|61234.6|61255.3|61235.3|61245.6|61225.6|412
1611110700000|2021-01-20 02:45:00|61254.7|61234.7|61252.5|61232.5|61256.3|61236.3|61248.2|61228.2|373
1611111000000|2021-01-20 02:50:00|61252.4|61232.4|61253.4|61233.4|61259.4|61239.4|61252|61232|482
1611111300000|2021-01-20 02:55:00|61253.6|61233.6|61275.4|61255.4|61277.9|61257.9|61253.4|61233.4|623
1611111600000|2021-01-20 03:00:00|61275.2|61255.2|61269.1|61249.1|61276.2|61256.2|61255.7|61235.7|506
1611111900000|2021-01-20 03:05:00|61268.7|61248.7|61271.7|61251.7|61276.9|61256.9|61264.6|61244.6|467
1611112200000|2021-01-20 03:10:00|61271.8|61251.8|61266.6|61246.6|61274.1|61254.1|61264.6|61244.6|549
1611112500000|2021-01-20 03:15:00|61266.7|61246.7|61262.7|61242.7|61267.7|61247.7|61257.4|61237.4|526
1611112800000|2021-01-20 03:20:00|61262.6|61242.6|61274.4|61254.4|61275.3|61255.3|61262.5|61242.5|407
1611113100000|2021-01-20 03:25:00|61274.3|61254.3|61273|61253|61275.7|61255.7|61268.8|61248.8|437
1611113400000|2021-01-20 03:30:00|61273.1|61253.1|61280.2|61260.2|61281.1|61261.1|61272.7|61252.7|433
1611113700000|2021-01-20 03:35:00|61279.7|61259.7|61273.7|61253.7|61280.8|61260.8|61271.4|61251.4|334
1611114000000|2021-01-20 03:40:00|61273.4|61253.4|61267.1|61247.1|61273.5|61253.5|61264.8|61244.8|363
1611114300000|2021-01-20 03:45:00|61267.2|61247.2|61273.5|61253.5|61276.8|61256.8|61265.5|61245.5|312
1611114600000|2021-01-20 03:50:00|61273.6|61253.6|61273.3|61253.3|61276.3|61256.3|61271.8|61251.8|271
1611114900000|2021-01-20 03:55:00|61273.4|61253.4|61270.1|61250.1|61273.6|61253.6|61265|61245|346
1611115200000|2021-01-20 04:00:00|61270.4|61250.4|61281.4|61261.4|61281.9|61261.9|61269.6|61249.6|335
1611115500000|2021-01-20 04:05:00|61281.3|61261.3|61290.9|61270.9|61291.4|61271.4|61281|61261|449
1611115800000|2021-01-20 04:10:00|61291|61271|61271.8|61251.8|61291.5|61271.5|61270.2|61250.2|399
1611116100000|2021-01-20 04:15:00|61271.7|61251.7|61278.5|61258.5|61279.4|61259.4|61268.1|61248.1|310
1611116400000|2021-01-20 04:20:00|61278.2|61258.2|61275.7|61255.7|61280.4|61260.4|61275.2|61255.2|320
1611116700000|2021-01-20 04:25:00|61275.5|61255.5|61281.1|61261.1|61284|61264|61274.1|61254.1|359
1611117000000|2021-01-20 04:30:00|61280.8|61260.8|61282.8|61262.8|61287.1|61267.1|61280.6|61260.6|388
1611117300000|2021-01-20 04:35:00|61282.9|61262.9|61280.3|61260.3|61284|61264|61279.6|61259.6|358
1611117600000|2021-01-20 04:40:00|61280.4|61260.4|61279.9|61259.9|61281.9|61262.7|61276.4|61256.4|285
1611117900000|2021-01-20 04:45:00|61280.3|61260.3|61278.8|61258.8|61281.4|61261.4|61277|61257|278
1611118200000|2021-01-20 04:50:00|61277.7|61257.7|61277.8|61257.8|61283.3|61263.3|61277.2|61257.2|357
1611118500000|2021-01-20 04:55:00|61277.9|61257.9|61289.5|61269.5|61294.7|61274.7|61277.9|61257.9|384
1611118800000|2021-01-20 05:00:00|61289.1|61269.1|61282.8|61262.8|61289.7|61269.7|61282.7|61262.7|459
1611119100000|2021-01-20 05:05:00|61282.7|61262.7|61282.3|61262.3|61285.6|61265.6|61281.2|61261.2|370
1611119400000|2021-01-20 05:10:00|61282.2|61262.2|61276.6|61256.6|61282.6|61262.6|61273.4|61253.4|434
1611119700000|2021-01-20 05:15:00|61276.7|61256.7|61276.3|61256.3|61277.1|61257.1|61271.7|61251.7|295
1611120000000|2021-01-20 05:20:00|61276.4|61256.4|61283.8|61263.8|61286.3|61266.3|61276.4|61256.4|384
1611120300000|2021-01-20 05:25:00|61283.6|61263.6|61283.7|61263.7|61286.2|61266.2|61282.8|61262.8|387
1611120600000|2021-01-20 05:30:00|61283.8|61263.8|61287.1|61267.1|61288.8|61268.8|61283.7|61263.7|387
1611120900000|2021-01-20 05:35:00|61287.4|61267.4|61286.7|61266.7|61289.6|61270.6|61284.6|61264.6|355
1611121200000|2021-01-20 05:40:00|61286.2|61266.2|61287.5|61267.5|61287.9|61268.8|61283.6|61264.8|325
1611121500000|2021-01-20 05:45:00|61287.4|61267.4|61280.4|61260.4|61289.3|61269.3|61277|61257|369
1611121800000|2021-01-20 05:50:00|61279.9|61259.9|61275.3|61255.3|61280.4|61260.4|61275.1|61255.1|377
1611122100000|2021-01-20 05:55:00|61275.4|61255.4|61270.6|61250.6|61277.3|61257.3|61270.2|61250.2|503
1611122400000|2021-01-20 06:00:00|61270|61250|61269.3|61249.3|61281.3|61261.3|61268.7|61248.7|482
1611122700000|2021-01-20 06:05:00|61269.5|61249.5|61263.6|61243.6|61273.2|61254.4|61259.8|61239.8|558
1611123000000|2021-01-20 06:10:00|61262.9|61242.9|61270.8|61250.8|61276.9|61256.9|61261.6|61241.6|622
1611123300000|2021-01-20 06:15:00|61270.6|61250.6|61275.5|61255.5|61277.2|61257.2|61267.9|61247.9|483
1611123600000|2021-01-20 06:20:00|61275.6|61255.6|61272.3|61252.3|61279.1|61260.8|61269|61251.2|409
1611123900000|2021-01-20 06:25:00|61272.2|61252.2|61271.2|61251.2|61278.3|61260.2|61268.1|61250.7|424
1611124200000|2021-01-20 06:30:00|61271|61251|61245.6|61225.6|61274.7|61256.3|61244.5|61224.5|562
1611124500000|2021-01-20 06:35:00|61245.7|61225.7|61218.7|61198.7|61247.1|61227.1|61217.2|61197.2|705
1611124800000|2021-01-20 06:40:00|61218.8|61198.8|61204.7|61184.7|61221.1|61203.5|61202.2|61182.2|635
1611125100000|2021-01-20 06:45:00|61204.6|61184.6|61225.2|61205.2|61229.9|61213|61202.9|61183.5|600
1611125400000|2021-01-20 06:50:00|61225.1|61205.1|61241.7|61221.7|61245.1|61225.1|61221.9|61202.1|571
1611125700000|2021-01-20 06:55:00|61241.6|61221.6|61247.3|61227.3|61253.2|61233.2|61233.8|61215.9|569
1611126000000|2021-01-20 07:00:00|61247.2|61227.2|61231.4|61211.4|61251.8|61231.8|61219.8|61199.8|749
1611126300000|2021-01-20 07:05:00|61231.6|61211.6|61228.7|61208.7|61235.4|61215.4|61223.9|61203.9|648
1611126600000|2021-01-20 07:10:00|61228.5|61208.5|61215.2|61195.2|61234.4|61214.8|61213.2|61193.2|651
1611126900000|2021-01-20 07:15:00|61215.1|61195.1|61217.2|61197.2|61220.2|61200.2|61203.5|61184.3|607
1611127200000|2021-01-20 07:20:00|61217|61197|61222.8|61202.8|61228.3|61210.3|61210|61192.9|580
1611127500000|2021-01-20 07:25:00|61223.5|61203.5|61215.3|61200.3|61225.8|61210.8|61212.5|61195.2|553
1611127800000|2021-01-20 07:30:00|61215.4|61200.4|61220.8|61205.8|61223.6|61208.5|61202.9|61187.9|560
1611128100000|2021-01-20 07:35:00|61220.6|61205.6|61214.6|61199.6|61223.6|61208.6|61209.1|61194.1|493
1611128400000|2021-01-20 07:40:00|61215.3|61200.3|61212.8|61197.8|61224.5|61209.5|61212|61197|527
1611128700000|2021-01-20 07:45:00|61214|61199|61212.6|61197.6|61223|61208|61206|61190.3|581
1611129000000|2021-01-20 07:50:00|61213.1|61198.1|61205.6|61190.6|61218.5|61203.5|61202.3|61187.3|577
1611129300000|2021-01-20 07:55:00|61206|61191|61211.1|61196.1|61220.3|61205.3|61205.7|61190.7|602
1611129600000|2021-01-20 08:00:00|61212.8|61197.8|61207.6|61192.6|61221.2|61206.2|61198.3|61182.9|733
1611129900000|2021-01-20 08:05:00|61207.3|61192.3|61234|61219|61239.1|61224.1|61205.4|61190.4|790
1611130200000|2021-01-20 08:10:00|61234.1|61219.1|61267.4|61252.4|61271.9|61253|61231.3|61216.3|790
1611130500000|2021-01-20 08:15:00|61267.6|61252.6|61268.9|61253.9|61290.1|61274.5|61260.6|61245.6|861
1611130800000|2021-01-20 08:20:00|61270.9|61255.9|61266.2|61251.2|61270.9|61255.9|61250.6|61235.6|681
1611131100000|2021-01-20 08:25:00|61266.6|61251.6|61277.5|61262.5|61278.3|61263.3|61260.8|61244.3|752
1611131400000|2021-01-20 08:30:00|61277.3|61262.3|61318|61298|61326.8|61306.8|61273.4|61258.4|860
1611131700000|2021-01-20 08:35:00|61317.7|61297.7|61290.6|61275.6|61321.6|61301.6|61288.7|61273.7|884
1611132000000|2021-01-20 08:40:00|61291.4|61276.4|61292|61277|61309.6|61294.6|61289.4|61274.4|840
1611132300000|2021-01-20 08:45:00|61292.2|61277.2|61299.4|61284.4|61300.4|61285.4|61276.9|61256.9|749
1611132600000|2021-01-20 08:50:00|61299.2|61284.2|61323.2|61308.2|61325.8|61309.2|61297.2|61282.2|834
1611132900000|2021-01-20 08:55:00|61323.1|61308.1|61304.2|61289.2|61328.8|61311.4|61302.8|61287.8|771
1611133200000|2021-01-20 09:00:00|61303.9|61288.9|61319.3|61304.3|61342.3|61323.3|61295.6|61280.6|903
1611133500000|2021-01-20 09:05:00|61319.2|61304.2|61339.6|61324.6|61367.1|61351.8|61317.3|61302.3|943
1611133800000|2021-01-20 09:10:00|61336.9|61321.9|61346.6|61331.6|61357.8|61337.8|61330.7|61314.5|874
1611134100000|2021-01-20 09:15:00|61346.7|61331.7|61339.9|61324.9|61364.7|61349.7|61329.1|61314.1|819
1611134400000|2021-01-20 09:20:00|61340.1|61325.1|61357.8|61342.8|61361.7|61346.7|61331.1|61316.1|817
1611134700000|2021-01-20 09:25:00|61358|61343|61363.1|61348.1|61365|61350|61339.1|61324.1|741
1611135000000|2021-01-20 09:30:00|61362.7|61347.7|61372.2|61357.2|61376.1|61361.1|61352.3|61337.3|809
1611135300000|2021-01-20 09:35:00|61372.6|61357.6|61368.6|61353.6|61386.2|61371.2|61367.2|61352.2|780
1611135600000|2021-01-20 09:40:00|61368.7|61353.7|61335.9|61320.9|61369.2|61354.2|61331.5|61316.5|803
1611135900000|2021-01-20 09:45:00|61336.2|61321.2|61357.2|61342.2|61357.4|61342.4|61325.7|61310.7|816
1611136200000|2021-01-20 09:50:00|61356.2|61341.2|61367.3|61352.3|61383.3|61367.2|61356.2|61341.2|787
1611136500000|2021-01-20 09:55:00|61367.2|61352.2|61340.5|61320.5|61369.8|61354.8|61331.9|61314.5|762
1611136800000|2021-01-20 10:00:00|61340.6|61320.6|61363.2|61348.2|61365.3|61348.2|61335.6|61318.8|794
1611137100000|2021-01-20 10:05:00|61362.9|61347.9|61359.4|61344.4|61372.7|61357.7|61356.5|61339.8|684
1611137400000|2021-01-20 10:10:00|61359.3|61344.3|61385.4|61370.4|61395.7|61377.9|61358.2|61343.2|807
1611137700000|2021-01-20 10:15:00|61385.3|61370.3|61384.7|61369.7|61393.5|61378.1|61368.8|61353.8|646
1611138000000|2021-01-20 10:20:00|61384.6|61369.6|61388.9|61373.9|61407.3|61392.3|61378.6|61363.6|831
1611138300000|2021-01-20 10:25:00|61389.1|61374.1|61371.7|61356.7|61392.5|61377.5|61364.7|61349.7|761
1611138600000|2021-01-20 10:30:00|61372.1|61357.1|61367.1|61352.1|61384.9|61369.9|61361.2|61346.2|797
1611138900000|2021-01-20 10:35:00|61367.5|61352.5|61373.6|61358.6|61386.8|61371.8|61363.8|61348.8|687
1611139200000|2021-01-20 10:40:00|61373.9|61358.9|61359.9|61344.9|61378.8|61362.5|61358.2|61343.2|695
1611139500000|2021-01-20 10:45:00|61360.7|61345.7|61367.6|61352.6|61374.8|61359.8|61354.6|61339.6|785
1611139800000|2021-01-20 10:50:00|61367.3|61352.3|61352.8|61337.8|61372.5|61357.5|61351.6|61336.6|663
1611140100000|2021-01-20 10:55:00|61351.9|61336.9|61369.9|61354.9|61375.4|61360.4|61350.2|61335.2|667
1611140400000|2021-01-20 11:00:00|61369.7|61354.7|61382.7|61367.7|61387.2|61372.2|61362.3|61347.3|677
1611140700000|2021-01-20 11:05:00|61382.9|61367.9|61384.2|61369.2|61393.8|61378.8|61376.2|61361.2|755
1611141000000|2021-01-20 11:10:00|61384.5|61369.5|61385.4|61370.4|61393|61376.1|61381.1|61363.6|606
1611141300000|2021-01-20 11:15:00|61387|61372|61396.2|61381.2|61403|61388|61383.6|61368.6|689
1611141600000|2021-01-20 11:20:00|61397|61382|61386.3|61371.3|61402.3|61387.3|61383.7|61368.7|739
1611141900000|2021-01-20 11:25:00|61386.5|61371.5|61391.7|61376.7|61399.9|61384.9|61375.9|61360.9|740
1611142200000|2021-01-20 11:30:00|61391.1|61376.1|61404.2|61389.2|61415.8|61400.8|61391|61376|851
1611142500000|2021-01-20 11:35:00|61404.3|61389.3|61400.2|61385.2|61406.4|61391.4|61391.1|61376.1|714
1611142800000|2021-01-20 11:40:00|61399.4|61384.4|61392|61377|61403.3|61388.3|61392|61377|645
1611143100000|2021-01-20 11:45:00|61392.8|61377.8|61405.4|61390.4|61407.8|61392.8|61385.6|61370.6|661
1611143400000|2021-01-20 11:50:00|61405.1|61390.1|61401.7|61386.7|61415.1|61400.1|61401.4|61386.4|625
1611143700000|2021-01-20 11:55:00|61401.6|61386.6|61416|61401|61420.2|61405.2|61398.6|61383.6|713
1611144000000|2021-01-20 12:00:00|61416.2|61401.2|61418.4|61403.4|61420.1|61405.1|61409.7|61394.7|658
1611144300000|2021-01-20 12:05:00|61417.3|61402.3|61402.6|61387.6|61420.1|61405.1|61402.1|61387.1|670
1611144600000|2021-01-20 12:10:00|61403|61388|61410.1|61395.1|61419.5|61404.5|61402.6|61387.6|652
1611144900000|2021-01-20 12:15:00|61410.5|61395.5|61447.6|61432.6|61449|61434|61409.3|61394.3|809
1611145200000|2021-01-20 12:20:00|61447.3|61432.3|61438.1|61423.1|61455.9|61440.9|61437|61420.6|717
1611145500000|2021-01-20 12:25:00|61438.7|61423.7|61426.5|61411.5|61440.5|61425.5|61423|61408|727
1611145800000|2021-01-20 12:30:00|61426.7|61411.7|61414|61399|61434.2|61418.5|61409.8|61394.8|717
1611146100000|2021-01-20 12:35:00|61413.9|61398.9|61430.7|61415.7|61433.3|61418.3|61413.8|61398.8|603
1611146400000|2021-01-20 12:40:00|61430.6|61415.6|61441|61426|61441.4|61426.4|61420|61405|624
1611146700000|2021-01-20 12:45:00|61441.1|61426.1|61477.9|61462.9|61493.3|61473.3|61437.9|61422.9|817
1611147000000|2021-01-20 12:50:00|61478|61463|61491.9|61476.9|61495.8|61480.8|61472.5|61455.3|886
1611147300000|2021-01-20 12:55:00|61491.7|61476.7|61485.5|61470.5|61496.4|61481.4|61479.9|61464.9|884
1611147600000|2021-01-20 13:00:00|61485.4|61470.4|61491.3|61476.3|61499.1|61484.1|61482.6|61467.6|910
1611147900000|2021-01-20 13:05:00|61491.7|61476.7|61497|61482|61498|61483|61486|61471|755
1611148200000|2021-01-20 13:10:00|61497.2|61482.2|61478.7|61463.7|61497.3|61482.3|61478.6|61463.1|803
1611148500000|2021-01-20 13:15:00|61478.8|61463.8|61452.9|61437.9|61496.2|61479.4|61448.4|61431.4|849
1611148800000|2021-01-20 13:20:00|61451.7|61436.7|61449.2|61434.2|61467.7|61450.2|61441.6|61426.6|702
1611149100000|2021-01-20 13:25:00|61448.9|61433.9|61439.8|61424.8|61452.8|61437.8|61438.5|61423.5|705
1611149400000|2021-01-20 13:30:00|61439.9|61424.9|61470.2|61455.2|61476.3|61458.9|61439.9|61424.3|808
1611149700000|2021-01-20 13:35:00|61469.7|61454.7|61469.3|61454.3|61486.7|61471.7|61462.9|61447.9|727
1611150000000|2021-01-20 13:40:00|61468.4|61453.4|61459.2|61444.2|61469.7|61454.7|61453.1|61438.1|784
1611150300000|2021-01-20 13:45:00|61459.3|61444.3|61473.9|61458.9|61474.3|61459.3|61458.9|61443.9|738
1611150600000|2021-01-20 13:50:00|61473.6|61458.6|61458.7|61443.7|61475.4|61460.4|61454.4|61439.4|749
1611150900000|2021-01-20 13:55:00|61458.1|61443.1|61451|61436|61462.2|61446.8|61442.8|61427.8|755
1611151200000|2021-01-20 14:00:00|61451.2|61436.2|61420.9|61405.9|61458.8|61443.8|61420.9|61405.9|855
1611151500000|2021-01-20 14:05:00|61421.4|61406.4|61444.6|61429.6|61453.8|61438.8|61418|61403|797
1611151800000|2021-01-20 14:10:00|61444.7|61429.7|61466.2|61451.2|61474.8|61457.4|61441.3|61423.9|706
1611152100000|2021-01-20 14:15:00|61465.8|61450.8|61468.4|61453.4|61472.9|61457.9|61461.8|61446.5|660
1611152400000|2021-01-20 14:20:00|61468.3|61453.3|61503.9|61483.9|61506.7|61491.7|61467.6|61450.6|789
1611152700000|2021-01-20 14:25:00|61503.7|61483.7|61491.1|61476.1|61506.1|61491.1|61488.5|61473.5|904
1611153000000|2021-01-20 14:30:00|61492.2|61477.2|61495.4|61480.4|61504.4|61489.4|61489.7|61474.7|913
1611153300000|2021-01-20 14:35:00|61495.6|61480.6|61473|61458|61495.6|61480.6|61461.3|61446.3|939
1611153600000|2021-01-20 14:40:00|61472.9|61457.9|61484.4|61469.4|61485.8|61470.8|61460.6|61445.6|865
1611153900000|2021-01-20 14:45:00|61484.3|61469.3|61496.1|61481.1|61499.2|61484.2|61483.2|61468.2|843
1611154200000|2021-01-20 14:50:00|61496.2|61481.2|61597.1|61582.1|61603.1|61587.9|61495.8|61480.8|978
1611154500000|2021-01-20 14:55:00|61597|61582|61584|61569|61600.3|61585|61569.1|61554.1|980
1611154800000|2021-01-20 15:00:00|61583|61568|61548.6|61533.6|61583|61568|61540.5|61525.5|972
1611155100000|2021-01-20 15:05:00|61548.5|61533.5|61527|61512|61561.6|61546.6|61521.5|61506.5|933
1611155400000|2021-01-20 15:10:00|61527.1|61512.1|61505.8|61490.8|61531.5|61516.5|61483.9|61466|926
1611155700000|2021-01-20 15:15:00|61506.5|61491.5|61456.8|61441.8|61508.2|61493.2|61442.7|61425.3|979
1611156000000|2021-01-20 15:20:00|61457.7|61442.7|61442.4|61427.4|61469.5|61454.5|61439.5|61424.5|991
1611156300000|2021-01-20 15:25:00|61442.1|61427.1|61467.8|61452.8|61476.6|61461.6|61437.5|61422.5|941
1611156600000|2021-01-20 15:30:00|61468.6|61453.6|61421.1|61406.1|61472.7|61457.7|61417.4|61402.4|937
1611156900000|2021-01-20 15:35:00|61419.9|61404.9|61423.3|61408.3|61445.2|61430.2|61414.4|61399.4|867
1611157200000|2021-01-20 15:40:00|61423.4|61408.4|61424.4|61409.4|61429|61414|61405.2|61390.2|895
1611157500000|2021-01-20 15:45:00|61423.8|61408.8|61436.6|61416.6|61437.4|61417.4|61395.5|61375.5|968
1611157800000|2021-01-20 15:50:00|61434.6|61414.6|61463.5|61448.5|61469.8|61450.5|61422.1|61402.1|898
1611158100000|2021-01-20 15:55:00|61465.1|61450.1|61452.9|61437.9|61479.4|61464.4|61434.9|61419.9|974
1611158400000|2021-01-20 16:00:00|61453|61438|61499.2|61479.2|61502.9|61482.9|61444.8|61429.8|983
1611158700000|2021-01-20 16:05:00|61499|61479|61498.5|61478.5|61523.5|61503.5|61483.1|61465|926
1611159000000|2021-01-20 16:10:00|61498.2|61478.2|61488.9|61473.9|61513.6|61494.5|61487.9|61470.8|743
1611159300000|2021-01-20 16:15:00|61488.8|61473.8|61494.6|61474.6|61494.7|61479.4|61470.9|61453.4|799
1611159600000|2021-01-20 16:20:00|61494.8|61474.8|61495.5|61480.5|61498.8|61480.8|61467.4|61452.4|706
1611159900000|2021-01-20 16:25:00|61495.8|61480.8|61483.9|61468.9|61503.2|61485.7|61481.6|61466.6|729
1611160200000|2021-01-20 16:30:00|61484.8|61469.8|61465.9|61445.9|61490.2|61475.2|61463|61445.4|769
1611160500000|2021-01-20 16:35:00|61468.3|61448.3|61459.6|61439.6|61473.7|61453.7|61457.1|61437.1|646
1611160800000|2021-01-20 16:40:00|61459.1|61439.1|61451.2|61431.2|61461.8|61443.1|61441.9|61424|713
1611161100000|2021-01-20 16:45:00|61451.3|61431.3|61430.1|61415.1|61452.8|61436.7|61429.5|61412.5|607
1611161400000|2021-01-20 16:50:00|61430.4|61415.4|61430.8|61415.8|61435.6|61418.4|61407.1|61392.1|802
1611161700000|2021-01-20 16:55:00|61432.1|61412.1|61434.3|61414.3|61440.3|61422.9|61418.2|61399.9|708
1611162000000|2021-01-20 17:00:00|61433.9|61413.9|61430.1|61415.1|61436.4|61419.2|61417|61397|722
1611162300000|2021-01-20 17:05:00|61430|61415|61433|61413|61435.4|61417.7|61419.6|61400|633
1611162600000|2021-01-20 17:10:00|61433.2|61413.2|61414.3|61399.3|61439.3|61422.9|61413.8|61398|720
1611162900000|2021-01-20 17:15:00|61413.9|61398.9|61425.7|61410.7|61430.2|61412.6|61411.9|61395.6|648
1611163200000|2021-01-20 17:20:00|61426.1|61411.1|61436.8|61421.8|61441.7|61426.2|61425.5|61409.1|629
1611163500000|2021-01-20 17:25:00|61436.5|61421.5|61451|61431|61453.1|61433.7|61431.7|61415.4|616
1611163800000|2021-01-20 17:30:00|61450.9|61430.9|61433.8|61418.8|61457.3|61438.3|61431.5|61412.7|701
1611164100000|2021-01-20 17:35:00|61433.6|61418.6|61458|61443|61462.6|61444.1|61433.6|61417.2|732
1611164400000|2021-01-20 17:40:00|61462|61442|61462.6|61442.6|61464.6|61445.3|61448.7|61432.7|612
1611164700000|2021-01-20 17:45:00|61462.5|61442.5|61470.3|61450.3|61474.8|61454.8|61457.5|61438|571
1611165000000|2021-01-20 17:50:00|61470.5|61450.5|61448|61428|61470.5|61450.5|61447.6|61427.6|549
1611165300000|2021-01-20 17:55:00|61448.1|61428.1|61446.5|61426.5|61456.2|61436.2|61439.3|61419.3|719
1611165600000|2021-01-20 18:00:00|61446.1|61426.1|61441.4|61421.4|61453.5|61433.5|61440.8|61420.8|699
1611165900000|2021-01-20 18:05:00|61443.4|61423.4|61462.9|61442.9|61462.9|61442.9|61442.3|61422.3|582
1611166200000|2021-01-20 18:10:00|61463.2|61443.2|61447.2|61427.2|61463.7|61443.7|61446.4|61426.4|582
1611166500000|2021-01-20 18:15:00|61447.3|61427.3|61450.8|61430.8|61451.5|61431.5|61446.4|61426.4|529
1611166800000|2021-01-20 18:20:00|61451|61431|61447.2|61427.2|61454.7|61434.7|61445.9|61425.9|518
1611167100000|2021-01-20 18:25:00|61447.3|61427.3|61445.9|61430.9|61452.8|61435.3|61445.5|61426.2|455
1611167400000|2021-01-20 18:30:00|61446.1|61431.1|61436.4|61416.4|61449.2|61432.6|61432.8|61415.3|590
1611167700000|2021-01-20 18:35:00|61436.6|61416.6|61438.5|61418.5|61441.5|61423.7|61430.7|61412.9|601
1611168000000|2021-01-20 18:40:00|61435.9|61420.9|61436.3|61421.3|61443.2|61427.9|61431.8|61415.1|576
1611168300000|2021-01-20 18:45:00|61435.8|61420.8|61433.1|61413.1|61440.3|61422.5|61429.9|61412.4|514
1611168600000|2021-01-20 18:50:00|61433.2|61413.2|61438.4|61418.4|61441.6|61422.7|61429.8|61411.9|546
1611168900000|2021-01-20 18:55:00|61438.6|61418.6|61435.3|61415.3|61438.9|61422.1|61429.4|61411.9|522
1611169200000|2021-01-20 19:00:00|61436.1|61416.1|61450.6|61430.6|61451.4|61434|61433.5|61415.7|484
1611169500000|2021-01-20 19:05:00|61451.6|61431.6|61453|61438|61466.1|61448.8|61446.6|61429.2|523
1611169800000|2021-01-20 19:10:00|61452.9|61437.9|61448.8|61433.8|61453.2|61437.9|61440.9|61423.5|500
1611170100000|2021-01-20 19:15:00|61448.7|61433.7|61457.6|61442.6|61462.4|61444.3|61448.1|61430.5|499
1611170400000|2021-01-20 19:20:00|61457.3|61442.3|61452.6|61432.6|61462.1|61443.5|61448.7|61430.4|529
1611170700000|2021-01-20 19:25:00|61452.9|61432.9|61456.4|61436.4|61464.3|61445|61447.7|61430.2|540
1611171000000|2021-01-20 19:30:00|61456.3|61436.3|61455.2|61440.2|61460.8|61443.2|61443.3|61427.3|578
1611171300000|2021-01-20 19:35:00|61456.2|61441.2|61463.9|61448.9|61468|61450.6|61447.9|61431.2|501
1611171600000|2021-01-20 19:40:00|61466.3|61446.3|61459.3|61444.3|61466.3|61449.4|61450.5|61432.7|452
1611171900000|2021-01-20 19:45:00|61458.9|61443.9|61458.2|61443.2|61467.4|61450|61457.1|61440.2|483
1611172200000|2021-01-20 19:50:00|61460.4|61440.4|61450.2|61435.2|61460.6|61444.4|61449.1|61433.3|577
1611172500000|2021-01-20 19:55:00|61449.9|61434.9|61443.9|61428.9|61452.9|61437.8|61441.7|61425.6|744
1611172800000|2021-01-20 20:00:00|61446.9|61426.9|61452.7|61437.7|61457|61440.3|61441.8|61426.8|542
1611173100000|2021-01-20 20:05:00|61452.3|61437.3|61463.5|61448.5|61466.3|61450.3|61448.5|61432.2|536
1611173400000|2021-01-20 20:10:00|61463.7|61448.7|61470.1|61455.1|61474.3|61456.3|61462.1|61445.1|578
1611173700000|2021-01-20 20:15:00|61469.8|61454.8|61458.9|61443.9|61473.9|61455.7|61457.3|61441.2|500
1611174000000|2021-01-20 20:20:00|61459|61444|61460.7|61445.7|61469.1|61452.9|61457|61442|396
1611174300000|2021-01-20 20:25:00|61460.8|61445.8|61466.2|61451.2|61470.8|61453.5|61457.8|61441.2|473
1611174600000|2021-01-20 20:30:00|61469.9|61449.9|61477.4|61457.4|61479.3|61460.7|61454.7|61437.9|656
1611174900000|2021-01-20 20:35:00|61475.1|61460.1|61469.9|61449.9|61489.1|61470.5|61469.9|61449.9|520
1611175200000|2021-01-20 20:40:00|61470|61450|61486.1|61466.1|61488.6|61469.8|61465.4|61447.1|569
1611175500000|2021-01-20 20:45:00|61486.6|61466.6|61481.5|61461.5|61486.9|61469.1|61473.1|61455.3|484
1611175800000|2021-01-20 20:50:00|61482.3|61462.3|61471.9|61451.9|61485.9|61468.5|61466.2|61449.3|617
1611176100000|2021-01-20 20:55:00|61472.5|61452.5|61447.1|61427.1|61473.6|61453.6|61445.9|61425.9|747
1611176400000|2021-01-20 21:00:00|61447|61427|61446.2|61426.2|61456.2|61436.2|61444|61424|591
1611176700000|2021-01-20 21:05:00|61447.2|61427.2|61455.4|61435.4|61457.6|61437.6|61445.2|61425.2|425
1611177000000|2021-01-20 21:10:00|61455.6|61435.6|61453.7|61433.7|61457.2|61437.2|61450.3|61430.3|313
1611177300000|2021-01-20 21:15:00|61453.6|61433.6|61451.4|61431.4|61454.5|61434.5|61448|61428|280
1611177600000|2021-01-20 21:20:00|61451.5|61431.5|61453.6|61433.6|61454.3|61434.3|61451.1|61431.1|213
1611177900000|2021-01-20 21:25:00|61453.7|61433.7|61448.4|61428.4|61454.8|61434.8|61447.4|61428.3|324
1611178200000|2021-01-20 21:30:00|61449.6|61429.6|61445.6|61425.6|61452|61432|61443.7|61423.7|312
1611178500000|2021-01-20 21:35:00|61445.7|61425.7|61448.9|61428.9|61450.2|61430.2|61444.8|61424.8|261
1611178800000|2021-01-20 21:40:00|61449.2|61429.2|61457.1|61437.1|61458.4|61438.4|61447.3|61427.3|264
1611179100000|2021-01-20 21:45:00|61456.7|61436.7|61456.2|61436.2|61459.7|61439.7|61454.3|61434.3|281
1611179400000|2021-01-20 21:50:00|61456.1|61436.1|61455.7|61435.7|61459.6|61439.6|61452.1|61432.1|295
1611179700000|2021-01-20 21:55:00|61455.5|61435.5|61455.7|61431.2|61457|61437|61447.7|61427.7|462
1611180000000|2021-01-20 22:00:00|61455.8|61431.3|61466.7|61424.8|61469|61440.5|61455.8|61424.8|61
1611180300000|2021-01-20 22:05:00|61476.5|61425.9|61478.2|61422.7|61483.6|61432.6|61472.8|61418.7|107
1611180600000|2021-01-20 22:10:00|61479.6|61421|61464.3|61429.1|61486.9|61429.1|61460.8|61418.4|121
1611180900000|2021-01-20 22:15:00|61463.8|61422.9|61468.4|61407.1|61476.8|61427.6|61461.3|61402.1|120
1611181200000|2021-01-20 22:20:00|61464|61407.5|61476.1|61425|61485.8|61427.6|61460.2|61404.2|126
1611181500000|2021-01-20 22:25:00|61478.2|61423.4|61480.1|61426.3|61484.5|61428.3|61474|61419.6|108
1611181800000|2021-01-20 22:30:00|61468.2|61418.8|61469.5|61430.3|61481.9|61440.7|61464.1|61418.7|273
1611182100000|2021-01-20 22:35:00|61466.1|61430.6|61447.1|61410.1|61472.7|61434.4|61443|61409.9|299
1611182400000|2021-01-20 22:40:00|61445.3|61411.2|61446.3|61412.6|61450.4|61419.2|61442.1|61408.6|185
1611182700000|2021-01-20 22:45:00|61447.2|61409.7|61436.1|61416.1|61448.7|61425.2|61432.8|61409.7|273
1611183000000|2021-01-20 22:50:00|61437.2|61414.8|61429.9|61409.9|61439|61417.8|61429.9|61409.4|616
1611183300000|2021-01-20 22:55:00|61430.6|61410.6|61434.3|61413.8|61441.9|61418.8|61430.3|61409.5|454
1611183600000|2021-01-20 23:00:00|61434.4|61414.2|61424.2|61404.2|61438.3|61418.3|61420.1|61397.9|515
1611183900000|2021-01-20 23:05:00|61424.3|61404.3|61410.3|61390.3|61424.4|61404.4|61405.5|61385.5|355
1611184200000|2021-01-20 23:10:00|61410.4|61390.4|61406|61386|61417.1|61397.1|61403.3|61383.3|365
1611184500000|2021-01-20 23:15:00|61407|61387|61406|61386|61407.6|61387.6|61393.6|61373.6|448
1611184800000|2021-01-20 23:20:00|61405.8|61385.8|61398.9|61378.9|61405.8|61385.8|61393.5|61373.5|388
1611185100000|2021-01-20 23:25:00|61398.8|61378.8|61403.8|61383.8|61407.5|61387.5|61397.6|61377.6|284
1611185400000|2021-01-20 23:30:00|61404.4|61384.4|61393.4|61373.4|61404.4|61384.4|61388.3|61368.3|403
1611185700000|2021-01-20 23:35:00|61393.6|61373.6|61401.1|61381.1|61402.6|61382.6|61393.3|61373.3|398
1611186000000|2021-01-20 23:40:00|61400.9|61380.9|61404|61384|61407.3|61387.3|61398.9|61378.9|341
1611186300000|2021-01-20 23:45:00|61404.6|61384.6|61411.9|61391.9|61413.6|61393.6|61398.8|61378.8|399
1611186600000|2021-01-20 23:50:00|61412.9|61392.9|61403.6|61383.6|61412.9|61392.9|61400.8|61380.8|394
1611186900000|2021-01-20 23:55:00|61403.9|61383.9|61410.6|61390.6|61411.9|61392.8|61402.7|61382.7|398
1611187200000|2021-01-21 00:00:00|61410.7|61390.7|61416.7|61396.7|61418.9|61398.9|61407.4|61387.4|526
1611187500000|2021-01-21 00:05:00|61416|61396|61410.2|61390.2|61419.7|61399.7|61408.4|61388.4|446
1611187800000|2021-01-21 00:10:00|61411.3|61391.3|61416.7|61396.7|61417.7|61397.7|61406.7|61388.9|344
1611188100000|2021-01-21 00:15:00|61416.6|61396.6|61424.8|61404.8|61425.1|61405.1|61408.6|61388.6|421
1611188400000|2021-01-21 00:20:00|61424.7|61404.7|61425.8|61405.8|61432.2|61414.4|61422.5|61403.2|468
1611188700000|2021-01-21 00:25:00|61426.2|61406.2|61426.5|61406.5|61429.2|61409.6|61420.1|61402.6|322
1611189000000|2021-01-21 00:30:00|61426.6|61406.6|61429.1|61409.1|61436.1|61419|61421.7|61401.7|457
1611189300000|2021-01-21 00:35:00|61429.5|61409.5|61431.5|61411.5|61435.9|61418|61423.7|61405.2|444
1611189600000|2021-01-21 00:40:00|61430.3|61410.3|61433.4|61413.4|61438.3|61418.6|61428|61410|453
1611189900000|2021-01-21 00:45:00|61433.2|61413.2|61430.9|61410.9|61438.9|61421.3|61426.3|61406.3|368
1611190200000|2021-01-21 00:50:00|61430.6|61410.6|61414.2|61394.2|61433.1|61415.7|61410.9|61391.2|460
1611190500000|2021-01-21 00:55:00|61414.7|61394.7|61395.1|61375.1|61420.5|61400.7|61393.6|61373.6|549
1611190800000|2021-01-21 01:00:00|61396.1|61376.1|61367.4|61347.4|61406.6|61388.8|61359.4|61339.4|740
1611191100000|2021-01-21 01:05:00|61367|61347|61337.3|61317.3|61370.2|61350.2|61334.2|61314.2|800
1611191400000|2021-01-21 01:10:00|61337.1|61317.1|61342.8|61322.8|61347.1|61331.5|61328.3|61309.9|771
1611191700000|2021-01-21 01:15:00|61342.9|61322.9|61344.7|61324.7|61348.2|61329.3|61333.2|61313.2|642
1611192000000|2021-01-21 01:20:00|61344.9|61324.9|61353.8|61333.8|61353.9|61336.3|61342.6|61323.1|530
1611192300000|2021-01-21 01:25:00|61353.3|61333.3|61347.6|61332.6|61358.4|61341.1|61346.4|61326.4|466
1611192600000|2021-01-21 01:30:00|61347.8|61332.8|61354.5|61334.5|61356|61338.7|61345.6|61326.9|547
1611192900000|2021-01-21 01:35:00|61354.6|61334.6|61359.6|61339.6|61361|61343.7|61354.3|61334.3|467
1611193200000|2021-01-21 01:40:00|61359.4|61339.4|61360.1|61340.1|61363.7|61346.1|61352.8|61335.6|537
1611193500000|2021-01-21 01:45:00|61359.8|61339.8|61365.9|61345.9|61366.1|61348.2|61351.2|61332.5|487
1611193800000|2021-01-21 01:50:00|61366.3|61346.3|61361.6|61341.6|61366.8|61348.6|61357.3|61337.8|493
1611194100000|2021-01-21 01:55:00|61361.5|61341.5|61364.2|61344.2|61364.5|61346.2|61355|61336.2|448
1611194400000|2021-01-21 02:00:00|61364.1|61344.1|61361.4|61341.4|61365.8|61348.2|61360.3|61341.2|461
1611194700000|2021-01-21 02:05:00|61362.1|61342.1|61357.1|61337.1|61362.1|61342.1|61353.1|61334.5|444
1611195000000|2021-01-21 02:10:00|61356.5|61336.5|61353.8|61338.8|61357.1|61339.7|61351.6|61333.7|369
1611195300000|2021-01-21 02:15:00|61353.9|61338.9|61356.6|61341.6|61366.4|61348.1|61353|61334.2|471
1611195600000|2021-01-21 02:20:00|61356.4|61341.4|61361.1|61341.1|61362|61344.7|61355.8|61337|398
1611195900000|2021-01-21 02:25:00|61361.3|61341.3|61360.2|61340.2|61368.8|61348.8|61355.9|61336.4|397
1611196200000|2021-01-21 02:30:00|61360.6|61340.6|61361.2|61341.2|61363.9|61344.8|61354.4|61334.4|481
1611196500000|2021-01-21 02:35:00|61360.9|61340.9|61365.7|61345.7|61369.6|61349.6|61358.3|61340.1|415
1611196800000|2021-01-21 02:40:00|61365.8|61345.8|61344.7|61329.7|61366.1|61346.1|61344.2|61326.3|562
1611197100000|2021-01-21 02:45:00|61344.6|61329.6|61328.2|61308.2|61347.5|61329.9|61323.5|61304.9|563
1611197400000|2021-01-21 02:50:00|61328.1|61308.1|61317|61297|61330.7|61313.2|61312.4|61294.7|612
1611197700000|2021-01-21 02:55:00|61318.6|61298.6|61354.5|61339.5|61356.7|61339.8|61318.6|61298.6|784
1611198000000|2021-01-21 03:00:00|61354.3|61339.3|61346.8|61331.8|61355.4|61339.3|61335.4|61316.3|610
1611198300000|2021-01-21 03:05:00|61346.7|61331.7|61353|61333|61354.3|61336.9|61341.8|61324.5|477
1611198600000|2021-01-21 03:10:00|61354.4|61334.4|61350.4|61330.4|61356.4|61338.4|61343.3|61325.7|548
1611198900000|2021-01-21 03:15:00|61350.5|61330.5|61339.8|61319.8|61350.5|61332.2|61337.5|61317.5|527
1611199200000|2021-01-21 03:20:00|61339.7|61319.7|61328.3|61313.3|61342.4|61323.1|61327.8|61309.6|495
1611199500000|2021-01-21 03:25:00|61328.2|61313.2|61324.9|61304.9|61332.4|61314.5|61319.8|61302|433
1611199800000|2021-01-21 03:30:00|61324.2|61304.2|61331|61311|61331.3|61314.1|61320|61301.5|460
1611200100000|2021-01-21 03:35:00|61331.1|61311.1|61336.3|61321.3|61339.4|61322.8|61328.1|61309.4|366
1611200400000|2021-01-21 03:40:00|61336|61321|61331.1|61311.1|61338.9|61321.5|61329.2|61309.6|349
1611200700000|2021-01-21 03:45:00|61331|61311|61328.7|61308.7|61332.6|61312.6|61325.5|61307.2|336
1611201000000|2021-01-21 03:50:00|61328.8|61308.8|61335.5|61315.5|61336.1|61316.1|61324|61306.2|343
1611201300000|2021-01-21 03:55:00|61335.6|61315.6|61335.1|61315.1|61340.2|61322.5|61331.6|61313.1|455
1611201600000|2021-01-21 04:00:00|61335.2|61315.2|61330.8|61315.8|61336.8|61319.3|61326.4|61307.6|438
1611201900000|2021-01-21 04:05:00|61330.9|61315.9|61333.4|61313.4|61333.8|61318|61327.6|61309.8|391
1611202200000|2021-01-21 04:10:00|61330.7|61315.7|61328.1|61308.1|61333.3|61315.7|61323.4|61304.7|327
1611202500000|2021-01-21 04:15:00|61328|61308|61331.5|61311.5|61333.4|61316|61323.3|61305.2|449
1611202800000|2021-01-21 04:20:00|61331.3|61311.3|61330.8|61310.8|61333.3|61315.1|61329|61309.4|325
1611203100000|2021-01-21 04:25:00|61330.9|61310.9|61329.3|61309.3|61335.3|61317|61327.8|61309.3|361
1611203400000|2021-01-21 04:30:00|61328.6|61308.6|61338.2|61318.2|61339.6|61321.8|61327.1|61308.5|371
1611203700000|2021-01-21 04:35:00|61338.5|61318.5|61337.9|61317.9|61338.9|61318.9|61330.6|61310.6|348
1611204000000|2021-01-21 04:40:00|61337.2|61317.2|61343.4|61323.4|61345.4|61326.6|61335.5|61317.2|398
1611204300000|2021-01-21 04:45:00|61343.6|61323.6|61343.4|61323.4|61348.7|61328.7|61341.2|61322.5|390
1611204600000|2021-01-21 04:50:00|61343.3|61323.3|61336|61316|61345.8|61325.8|61333.1|61314.3|384
1611204900000|2021-01-21 04:55:00|61336.2|61316.2|61336|61316|61339|61320.5|61329.3|61311.9|399
1611205200000|2021-01-21 05:00:00|61336.2|61316.2|61336.6|61316.6|61338.3|61320.6|61330.2|61310.2|505
1611205500000|2021-01-21 05:05:00|61335.7|61315.7|61341|61321|61343.8|61324.8|61332.7|61314.7|389
1611205800000|2021-01-21 05:10:00|61341.3|61321.3|61336.8|61316.8|61342|61324.6|61330.4|61312.6|442
1611206100000|2021-01-21 05:15:00|61336.9|61316.9|61328|61308|61340.5|61323.4|61327.8|61307.8|420
1611206400000|2021-01-21 05:20:00|61327.9|61307.9|61316|61296|61329.2|61311|61313.5|61294.9|417
1611206700000|2021-01-21 05:25:00|61316.1|61296.1|61315.9|61300.9|61319.5|61301.8|61312.6|61295|425
1611207000000|2021-01-21 05:30:00|61318.7|61298.7|61317.6|61297.6|61320.1|61300.1|61312.3|61294.3|379
1611207300000|2021-01-21 05:35:00|61317.7|61297.7|61300.6|61280.6|61320.2|61302.5|61289.6|61270.8|575
1611207600000|2021-01-21 05:40:00|61300.3|61280.3|61306.7|61286.7|61308.3|61288.8|61295.4|61277.1|474
1611207900000|2021-01-21 05:45:00|61306.5|61286.5|61303.5|61283.5|61308|61290|61296.8|61276.8|404
1611208200000|2021-01-21 05:50:00|61303.1|61283.1|61302.5|61287.5|61310.7|61292.5|61300.5|61282.8|411
1611208500000|2021-01-21 05:55:00|61302.6|61287.6|61309.8|61289.8|61312.9|61295|61302.4|61284.7|415
1611208800000|2021-01-21 06:00:00|61309.9|61289.9|61312.1|61297.1|61319.6|61301.1|61309.9|61289.9|536
1611209100000|2021-01-21 06:05:00|61312|61297|61311.5|61291.5|61314.8|61297.9|61302.8|61284.3|503
1611209400000|2021-01-21 06:10:00|61311.6|61291.6|61306.9|61286.9|61313.8|61294.2|61300.6|61280.6|419
1611209700000|2021-01-21 06:15:00|61307|61287|61313.5|61293.5|61313.9|61293.9|61300.4|61280.4|520
1611210000000|2021-01-21 06:20:00|61313.3|61293.3|61319.7|61299.7|61320|61300|61312.9|61292.9|393
1611210300000|2021-01-21 06:25:00|61319.8|61299.8|61313.8|61293.8|61320.7|61300.7|61313.2|61293.2|479
1611210600000|2021-01-21 06:30:00|61313.7|61293.7|61311.1|61291.1|61313.9|61293.9|61307.4|61287.4|433
1611210900000|2021-01-21 06:35:00|61311|61291|61311.3|61291.3|61315.1|61295.1|61303.8|61283.8|482
1611211200000|2021-01-21 06:40:00|61311.2|61291.2|61338.8|61318.8|61344.5|61324.5|61311.2|61291.2|618
1611211500000|2021-01-21 06:45:00|61338.9|61318.9|61335.4|61320.4|61342.6|61324.9|61331.9|61312.5|553
1611211800000|2021-01-21 06:50:00|61335.7|61320.7|61331.5|61316.5|61339.6|61322|61325.6|61309.5|659
1611212100000|2021-01-21 06:55:00|61331.7|61316.7|61327|61307|61336.8|61318.6|61319.7|61302.6|536
1611212400000|2021-01-21 07:00:00|61328.8|61308.8|61321.9|61301.9|61337|61319.8|61318.5|61301.6|681
1611212700000|2021-01-21 07:05:00|61319.4|61304.4|61333.9|61318.9|61336.1|61318.9|61316.1|61299.1|684
1611213000000|2021-01-21 07:10:00|61333.8|61318.8|61333.9|61318.9|61343.5|61326.2|61328.5|61311.6|599
1611213300000|2021-01-21 07:15:00|61334|61319|61342.8|61322.8|61347.9|61331.1|61329.8|61312.3|593
1611213600000|2021-01-21 07:20:00|61342.9|61322.9|61331.3|61316.3|61348.7|61331.5|61326.9|61310.7|651
1611213900000|2021-01-21 07:25:00|61331.6|61316.6|61337.4|61322.4|61343.9|61326.8|61323|61304.1|649
1611214200000|2021-01-21 07:30:00|61337.7|61322.7|61333.8|61318.8|61340.8|61325.8|61324.8|61309.8|676
1611214500000|2021-01-21 07:35:00|61333.4|61318.4|61322.2|61307.2|61333.4|61318.4|61303.2|61288.2|814
1611214800000|2021-01-21 07:40:00|61322.6|61307.6|61324.9|61309.9|61325.5|61310.5|61310.1|61295.1|524
1611215100000|2021-01-21 07:45:00|61325.2|61310.2|61303.3|61288.3|61331.8|61316.8|61298.1|61283.1|654
1611215400000|2021-01-21 07:50:00|61304.5|61289.5|61331.7|61316.7|61333.2|61318.2|61304.5|61289.5|618
1611215700000|2021-01-21 07:55:00|61330.9|61315.9|61376.1|61361.1|61385.7|61370.7|61330.2|61315.2|952
1611216000000|2021-01-21 08:00:00|61377.6|61362.6|61346|61331|61378.4|61362.9|61342.2|61327.2|917
1611216300000|2021-01-21 08:05:00|61346.1|61331.1|61337.8|61322.8|61346.7|61331.7|61334.3|61319.3|704
1611216600000|2021-01-21 08:10:00|61337.7|61322.7|61349.3|61334.3|61349.9|61334.9|61335|61320|649
1611216900000|2021-01-21 08:15:00|61349.1|61334.1|61386|61371|61390.1|61372.8|61344.5|61329.5|755
1611217200000|2021-01-21 08:20:00|61388|61373|61389.8|61374.8|61400.9|61385.9|61377|61361.8|854
1611217500000|2021-01-21 08:25:00|61389.9|61374.9|61379.3|61364.3|61389.9|61374.9|61365.8|61350.8|722
1611217800000|2021-01-21 08:30:00|61379.4|61364.4|61380.6|61365.6|61396|61381|61375|61360|688
1611218100000|2021-01-21 08:35:00|61380.7|61365.7|61400.4|61385.4|61401|61386|61378.5|61363.5|764
1611218400000|2021-01-21 08:40:00|61400.7|61385.7|61364.3|61349.3|61400.7|61385.7|61356.9|61341.9|812
1611218700000|2021-01-21 08:45:00|61364.6|61349.6|61302.3|61287.3|61371|61356|61288.3|61272.9|982
1611219000000|2021-01-21 08:50:00|61301.9|61286.9|61305.5|61290.5|61308.1|61293.1|61294.7|61279.7|782
1611219300000|2021-01-21 08:55:00|61305.4|61290.4|61320.8|61300.8|61326.9|61309.1|61303.6|61287.5|779
1611219600000|2021-01-21 09:00:00|61317.8|61302.8|61319.1|61304.1|61324.6|61309.6|61303.5|61288.1|769
1611219900000|2021-01-21 09:05:00|61318.5|61303.5|61332.3|61312.3|61339.4|61324.4|61316.5|61301.5|806
1611220200000|2021-01-21 09:10:00|61332.1|61312.1|61320.6|61305.6|61335.4|61315.4|61311.3|61294.4|658
1611220500000|2021-01-21 09:15:00|61321.2|61306.2|61313.2|61293.2|61323|61308|61299.2|61279.8|777
1611220800000|2021-01-21 09:20:00|61312.7|61292.7|61310.2|61295.2|61321.1|61305.5|61301.1|61286.1|751
1611221100000|2021-01-21 09:25:00|61310.9|61295.9|61290.5|61270.5|61312.6|61297.6|61281.4|61261.4|848
1611221400000|2021-01-21 09:30:00|61290.6|61270.6|61278.9|61263.9|61304.9|61287.7|61276.9|61258.6|765
1611221700000|2021-01-21 09:35:00|61279.1|61264.1|61277.8|61257.8|61291.8|61274|61268.1|61248.1|770
1611222000000|2021-01-21 09:40:00|61277.5|61257.5|61281.8|61261.8|61298.9|61278.9|61275.1|61255.1|812
1611222300000|2021-01-21 09:45:00|61281.7|61261.7|61270.9|61250.9|61287.9|61270|61267.8|61247.8|789
1611222600000|2021-01-21 09:50:00|61271.2|61251.2|61297.1|61282.1|61299|61284|61271|61251|709
1611222900000|2021-01-21 09:55:00|61297|61282|61282.7|61267.7|61297.1|61282.1|61275.4|61260.4|767
1611223200000|2021-01-21 10:00:00|61283|61268|61282.1|61267.1|61292.1|61276.6|61277.2|61262.2|745
1611223500000|2021-01-21 10:05:00|61282.2|61267.2|61274.4|61259.4|61285.4|61270.4|61270.2|61255.2|663
1611223800000|2021-01-21 10:10:00|61274.6|61259.6|61274.9|61259.9|61285.3|61270.3|61266.4|61251.4|725
1611224100000|2021-01-21 10:15:00|61275|61260|61261.2|61246.2|61276.8|61261.8|61258.1|61242.8|601
1611224400000|2021-01-21 10:20:00|61261.4|61246.4|61275.5|61260.5|61283.7|61268.7|61257.8|61242.8|750
1611224700000|2021-01-21 10:25:00|61275.3|61260.3|61287.1|61272.1|61292.9|61277.9|61274|61259|873
1611225000000|2021-01-21 10:30:00|61286.7|61271.7|61306.5|61291.5|61319.2|61302.5|61274.7|61259.7|752
1611225300000|2021-01-21 10:35:00|61306.3|61291.3|61308.6|61293.6|61318.5|61303.5|61294.4|61279.4|733
1611225600000|2021-01-21 10:40:00|61308.2|61293.2|61303.6|61288.6|61318.8|61303.8|61303.5|61288.5|671
1611225900000|2021-01-21 10:45:00|61303.7|61288.7|61307.3|61292.3|61313.6|61298.6|61297.9|61282.9|678
1611226200000|2021-01-21 10:50:00|61307|61292|61301.5|61286.5|61314.8|61299.8|61295.1|61280.1|668
1611226500000|2021-01-21 10:55:00|61301.7|61286.7|61297.6|61282.6|61306.9|61291.9|61291.5|61276.5|652
1611226800000|2021-01-21 11:00:00|61298.5|61283.5|61307.7|61292.7|61309|61294|61296.4|61281.4|670
1611227100000|2021-01-21 11:05:00|61307.6|61292.6|61308.6|61293.6|61311.1|61296.1|61290.8|61275.8|650
1611227400000|2021-01-21 11:10:00|61308.8|61293.8|61328.3|61313.3|61331.2|61316.2|61308.1|61293.1|676
1611227700000|2021-01-21 11:15:00|61328.4|61313.4|61319.3|61304.3|61328.4|61313.4|61313.9|61298.9|644
1611228000000|2021-01-21 11:20:00|61319.7|61304.7|61313.2|61298.2|61321.8|61306.8|61301.2|61286.2|639
1611228300000|2021-01-21 11:25:00|61311.7|61296.7|61306.9|61291.9|61323.9|61308.9|61305.4|61290.4|617
1611228600000|2021-01-21 11:30:00|61306.7|61291.7|61310.3|61295.3|61317.6|61302.6|61304.6|61289.6|604
1611228900000|2021-01-21 11:35:00|61310.5|61295.5|61284.5|61269.5|61317.5|61302.5|61284.3|61269.3|603
1611229200000|2021-01-21 11:40:00|61285.3|61270.3|61276.4|61261.4|61292|61277|61274.6|61259.6|706
1611229500000|2021-01-21 11:45:00|61276.3|61261.3|61268.8|61253.8|61278|61263|61261|61246|637
1611229800000|2021-01-21 11:50:00|61269.3|61254.3|61274.7|61259.7|61280.4|61265.4|61267.5|61252.5|572
1611230100000|2021-01-21 11:55:00|61275|61260|61276.6|61261.6|61286.3|61271.3|61267.3|61252.3|808
1611230400000|2021-01-21 12:00:00|61276.8|61261.8|61267.6|61252.6|61285.3|61270.3|61264.6|61249.6|815
1611230700000|2021-01-21 12:05:00|61267.5|61252.5|61260.4|61245.4|61269.3|61254.3|61252.7|61237.7|707
1611231000000|2021-01-21 12:10:00|61259.8|61244.8|61265.3|61250.3|61268.5|61253.5|61250.3|61235.3|672
1611231300000|2021-01-21 12:15:00|61265.9|61250.9|61251.6|61236.6|61265.9|61250.9|61246|61231|726
1611231600000|2021-01-21 12:20:00|61251|61236|61249.9|61234.9|61252.4|61236|61236.1|61220.5|886
1611231900000|2021-01-21 12:25:00|61250|61235|61245|61230|61252.1|61236.9|61239.4|61224.4|733
1611232200000|2021-01-21 12:30:00|61245.2|61230.2|61243.5|61228.5|61250.5|61234.8|61240.1|61225.1|561
1611232500000|2021-01-21 12:35:00|61244.5|61229.5|61260.6|61245.6|61263.9|61248|61240.3|61225.3|640
1611232800000|2021-01-21 12:40:00|61260.3|61245.3|61270.5|61244.7|61274.1|61251.3|61248.5|61233.5|602
1611233100000|2021-01-21 12:45:00|61270.1|61248.4|61217.1|61202.1|61272|61249.7|61213.5|61198.5|918
1611233400000|2021-01-21 12:50:00|61216|61201|61257.1|61242.1|61257.4|61242.1|61212.5|61197.5|879
1611233700000|2021-01-21 12:55:00|61255.6|61240.6|61271.5|61256.5|61273|61258|61251.9|61236.9|894
1611234000000|2021-01-21 13:00:00|61271.6|61256.6|61248.2|61233.2|61285|61270|61246.9|61231.6|932
1611234300000|2021-01-21 13:05:00|61248.9|61233.9|61228.1|61213.1|61249.5|61234.5|61212.9|61196.8|959
1611234600000|2021-01-21 13:10:00|61228|61213|61197.6|61182.6|61229.4|61214.4|61171.6|61154.4|886
1611234900000|2021-01-21 13:15:00|61197.5|61182.5|61180.9|61165.9|61201.5|61184.9|61179.9|61164.9|827
1611235200000|2021-01-21 13:20:00|61183.4|61163.4|61177.9|61162.9|61192.7|61177.7|61177.6|61162.6|850
1611235500000|2021-01-21 13:25:00|61177.7|61162.7|61181.2|61161.2|61184.2|61168|61161.6|61146.6|808
1611235800000|2021-01-21 13:30:00|61180.7|61160.7|61218.3|61203.3|61236.7|61216.7|61179.8|61159.8|951
1611236100000|2021-01-21 13:35:00|61215.4|61200.4|61187.4|61167.4|61219.7|61204.7|61155.6|61135.6|1038
1611236400000|2021-01-21 13:40:00|61183.6|61168.6|61203|61188|61206.4|61189.1|61138.6|61118.6|1020
1611236700000|2021-01-21 13:45:00|61205.9|61185.9|61175.2|61160.2|61206.1|61188.1|61153.1|61138.1|1053
1611237000000|2021-01-21 13:50:00|61175.6|61160.6|61198.5|61183.5|61201.5|61184.7|61121.1|61106.1|1039
1611237300000|2021-01-21 13:55:00|61198.6|61183.6|61233|61213|61233|61213|61172.8|61154.8|1004
1611237600000|2021-01-21 14:00:00|61231.2|61211.2|61206.1|61191.1|61261.3|61244|61206.1|61191.1|1032
1611237900000|2021-01-21 14:05:00|61206.5|61191.5|61227.1|61207.1|61233.5|61216.2|61199.3|61184.3|940
1611238200000|2021-01-21 14:10:00|61227.3|61207.3|61251.5|61236.5|61259|61240.8|61224.7|61207.1|959
1611238500000|2021-01-21 14:15:00|61250.7|61235.7|61273.6|61253.6|61273.7|61253.9|61237.8|61222.8|925
1611238800000|2021-01-21 14:20:00|61270.7|61255.7|61269.2|61254.2|61275.5|61258.8|61240.5|61225.5|900
1611239100000|2021-01-21 14:25:00|61269.3|61254.3|61266.3|61251.3|61290.6|61275.6|61252.2|61237.2|918
1611239400000|2021-01-21 14:30:00|61266.4|61251.4|61247.9|61232.9|61282.1|61267.1|61245.5|61228.1|939
1611239700000|2021-01-21 14:35:00|61247.3|61232.3|61293.6|61278.6|61310.4|61295.4|61243.2|61228.2|956
1611240000000|2021-01-21 14:40:00|61293.5|61278.5|61299.5|61284.5|61308|61292.6|61282.5|61263.6|1005
1611240300000|2021-01-21 14:45:00|61299.8|61284.8|61277|61257|61308|61293|61271.4|61251.9|887
1611240600000|2021-01-21 14:50:00|61276.8|61256.8|61270.4|61255.4|61292|61277|61265.2|61250.2|931
1611240900000|2021-01-21 14:55:00|61270.3|61255.3|61240.9|61225.9|61278.4|61263.4|61233.3|61218.3|919
1611241200000|2021-01-21 15:00:00|61241|61226|61240.3|61225.3|61248.8|61230.9|61207.1|61192.1|946
1611241500000|2021-01-21 15:05:00|61240.8|61225.8|61210.7|61195.7|61249.5|61234.5|61199.5|61184.5|869
1611241800000|2021-01-21 15:10:00|61211.1|61196.1|61178.7|61163.7|61211.9|61196.9|61175.4|61160.4|965
1611242100000|2021-01-21 15:15:00|61178.3|61163.3|61177.8|61157.8|61184.3|61169.1|61161.1|61146.1|858
1611242400000|2021-01-21 15:20:00|61178.1|61158.1|61171|61151|61186.3|61169.4|61166.6|61150.4|792
1611242700000|2021-01-21 15:25:00|61168.1|61153.1|61142|61127|61172.8|61156.2|61139.9|61122.2|830
1611243000000|2021-01-21 15:30:00|61141.2|61126.2|61164.5|61149.5|61165.2|61150.2|61140.3|61125|849
1611243300000|2021-01-21 15:35:00|61164.4|61149.4|61168.2|61153.2|61172.8|61156|61153.5|61138.5|815
1611243600000|2021-01-21 15:40:00|61170.6|61155.6|61167.4|61152.4|61198.7|61183.7|61157.7|61142.7|848
1611243900000|2021-01-21 15:45:00|61167.8|61152.8|61171.3|61156.3|61176.1|61161.1|61160|61145|835
1611244200000|2021-01-21 15:50:00|61171.7|61156.7|61186|61171|61201.7|61181.7|61168.1|61149.7|927
1611244500000|2021-01-21 15:55:00|61187.4|61172.4|61228.1|61208.1|61245|61228.2|61180.5|61165.5|1077
1611244800000|2021-01-21 16:00:00|61227.9|61207.9|61235.6|61220.6|61244.4|61227.1|61215.4|61195.4|1004
1611245100000|2021-01-21 16:05:00|61237.6|61222.6|61233.4|61213.4|61264.8|61247.9|61227.4|61207.4|850
1611245400000|2021-01-21 16:10:00|61233.1|61213.1|61225.9|61210.9|61241.5|61221.5|61222.5|61203.3|734
1611245700000|2021-01-21 16:15:00|61224.4|61209.4|61256.9|61241.9|61268.8|61253|61223.4|61208.4|751
1611246000000|2021-01-21 16:20:00|61257|61242|61266|61251|61269.7|61254.7|61248.4|61233.4|721
1611246300000|2021-01-21 16:25:00|61266.3|61251.3|61261.6|61246.6|61269.4|61251.6|61247.6|61231.9|727
1611246600000|2021-01-21 16:30:00|61261.5|61246.5|61274.4|61259.4|61276.6|61261.6|61254.5|61236.6|879
1611246900000|2021-01-21 16:35:00|61274.7|61259.7|61281.1|61266.1|61296|61277.1|61267.5|61250.7|880
1611247200000|2021-01-21 16:40:00|61279|61264|61272.8|61257.8|61296.9|61277.9|61271.3|61253.9|800
1611247500000|2021-01-21 16:45:00|61272.7|61257.7|61275.8|61255.8|61279.4|61264.4|61260.2|61245.2|801
1611247800000|2021-01-21 16:50:00|61274.7|61254.7|61294.4|61274.4|61296.7|61276.7|61269|61249|753
1611248100000|2021-01-21 16:55:00|61294.5|61274.5|61276.8|61256.8|61304.8|61284.8|61274.9|61254.9|808
1611248400000|2021-01-21 17:00:00|61276.2|61256.2|61281.2|61261.2|61288.2|61268.2|61271|61251|820
1611248700000|2021-01-21 17:05:00|61280.7|61260.7|61276.7|61256.7|61282.1|61262.1|61269.6|61249.6|819
1611249000000|2021-01-21 17:10:00|61276.6|61256.6|61290.5|61270.5|61297.9|61277.9|61270.4|61250.4|766
1611249300000|2021-01-21 17:15:00|61290.4|61270.4|61304.5|61284.5|61305.9|61288.3|61286.6|61269.2|832
1611249600000|2021-01-21 17:20:00|61303.7|61283.7|61286.5|61266.5|61303.7|61283.7|61286|61266|651
1611249900000|2021-01-21 17:25:00|61286.6|61266.6|61281.9|61261.9|61286.9|61268.2|61276.5|61257.4|626
1611250200000|2021-01-21 17:30:00|61281.8|61261.8|61276.8|61256.8|61287|61267.9|61275|61256.1|627
1611250500000|2021-01-21 17:35:00|61276.5|61256.5|61255.6|61240.6|61276.9|61256.9|61254.6|61237.3|743
1611250800000|2021-01-21 17:40:00|61255.5|61240.5|61266|61251|61268.9|61253.9|61254.6|61239.6|546
1611251100000|2021-01-21 17:45:00|61265.8|61250.8|61242.8|61227.8|61269.1|61254.1|61237.9|61222.9|659
1611251400000|2021-01-21 17:50:00|61242.7|61227.7|61245.7|61230.7|61257.3|61242.3|61240.4|61225.4|548
1611251700000|2021-01-21 17:55:00|61245.6|61230.6|61248.7|61228.7|61251.9|61233.8|61240|61224.7|583
1611252000000|2021-01-21 18:00:00|61248.6|61228.6|61238.4|61223.4|61251.5|61231.5|61233.6|61217.3|538
1611252300000|2021-01-21 18:05:00|61238.6|61223.6|61241.2|61221.2|61241.7|61223.9|61223.1|61204.6|645
1611252600000|2021-01-21 18:10:00|61241|61221|61238.3|61218.3|61242.2|61224.8|61227.1|61210.1|582
1611252900000|2021-01-21 18:15:00|61239.1|61219.1|61238.4|61218.4|61248.3|61229.8|61236.2|61218.3|553
1611253200000|2021-01-21 18:20:00|61238.8|61218.8|61234.3|61219.3|61239.4|61221.4|61226.2|61207.1|577
1611253500000|2021-01-21 18:25:00|61234|61219|61229.6|61209.6|61237.5|61219.3|61225.8|61208|492
1611253800000|2021-01-21 18:30:00|61229.5|61209.5|61239.2|61219.2|61243.2|61223.4|61226.9|61209.5|455
1611254100000|2021-01-21 18:35:00|61239.4|61219.4|61218.1|61198.1|61239.4|61220|61209.5|61190|538
1611254400000|2021-01-21 18:40:00|61218|61198|61218.1|61198.1|61220.9|61203.7|61213.4|61195.9|389
1611254700000|2021-01-21 18:45:00|61217.2|61197.2|61229.7|61209.7|61235.2|61215.2|61216.5|61196.5|477
1611255000000|2021-01-21 18:50:00|61227.3|61212.3|61227.1|61207.1|61230.6|61213.5|61221.5|61201.6|422
1611255300000|2021-01-21 18:55:00|61227|61207|61215.5|61200.5|61227|61210|61208.9|61191.2|566
1611255600000|2021-01-21 19:00:00|61216.1|61201.1|61212.7|61192.7|61222.7|61207.7|61209.8|61189.8|680
1611255900000|2021-01-21 19:05:00|61212.8|61192.8|61213.8|61193.8|61216.3|61197.6|61204.4|61184.5|546
1611256200000|2021-01-21 19:10:00|61214.1|61194.1|61199|61184|61215.6|61195.6|61194.4|61176.6|635
1611256500000|2021-01-21 19:15:00|61201.1|61181.1|61201.2|61181.2|61208.4|61190.7|61194.8|61176.7|562
1611256800000|2021-01-21 19:20:00|61201.5|61181.5|61195.5|61175.5|61203.4|61183.4|61186.7|61166.7|604
1611257100000|2021-01-21 19:25:00|61195.4|61175.4|61200.4|61185.4|61205.1|61187.7|61188.9|61171.1|546
1611257400000|2021-01-21 19:30:00|61200.3|61185.3|61198.7|61178.7|61209.4|61191.8|61193|61175.5|537
1611257700000|2021-01-21 19:35:00|61198.6|61178.6|61189.8|61174.8|61199.2|61180.6|61189|61169.4|569
1611258000000|2021-01-21 19:40:00|61191|61176|61192.9|61172.9|61195.8|61178|61188.3|61171.1|363
1611258300000|2021-01-21 19:45:00|61193.1|61173.1|61203.2|61183.2|61203.5|61185.8|61188.9|61171.3|461
1611258600000|2021-01-21 19:50:00|61203.3|61183.3|61200.1|61180.1|61207.7|61188.8|61194.9|61178|540
1611258900000|2021-01-21 19:55:00|61199.8|61179.8|61190.4|61175.4|61209.3|61189.3|61190.4|61172.7|671
1611259200000|2021-01-21 20:00:00|61193|61173|61184.6|61164.6|61208.8|61192.2|61183.4|61163.4|680
1611259500000|2021-01-21 20:05:00|61184.7|61164.7|61177.1|61157.1|61188.6|61170.7|61169.2|61150.9|620
1611259800000|2021-01-21 20:10:00|61177|61157|61175.7|61155.7|61182.6|61162.6|61170.1|61152.3|531
1611260100000|2021-01-21 20:15:00|61175.8|61155.8|61172.7|61152.7|61177.4|61159.4|61168.7|61150.9|449
1611260400000|2021-01-21 20:20:00|61171.1|61151.1|61171.2|61156.2|61175.3|61158.5|61165.2|61146.9|469
1611260700000|2021-01-21 20:25:00|61171.4|61156.4|61169|61149|61179.8|61159.8|61167.4|61148.5|476
1611261000000|2021-01-21 20:30:00|61169.2|61149.2|61171.8|61151.8|61177.1|61157.1|61168|61148|493
1611261300000|2021-01-21 20:35:00|61171.9|61151.9|61172|61152|61173.6|61153.6|61164.6|61146.4|453
1611261600000|2021-01-21 20:40:00|61171.9|61151.9|61166|61146|61172.1|61154.7|61161|61143.5|479
1611261900000|2021-01-21 20:45:00|61166.1|61146.1|61157.7|61137.7|61166.7|61148.2|61156.6|61136.6|417
1611262200000|2021-01-21 20:50:00|61158.1|61138.1|61146|61126|61159.5|61139.5|61144.1|61124.1|550
1611262500000|2021-01-21 20:55:00|61146.4|61126.4|61145.7|61130.7|61150.9|61133.9|61140.9|61121.9|715
1611262800000|2021-01-21 21:00:00|61148.5|61128.5|61150.5|61130.5|61159.1|61142.1|61146.1|61128.5|527
1611263100000|2021-01-21 21:05:00|61150.3|61130.3|61154.9|61134.9|61155.1|61135.1|61145.1|61127|340
1611263400000|2021-01-21 21:10:00|61154.6|61134.6|61153|61133|61155.1|61137.8|61149.2|61129.2|402
1611263700000|2021-01-21 21:15:00|61153.1|61133.1|61156|61136|61157.9|61137.9|61151.9|61131.9|328
1611264000000|2021-01-21 21:20:00|61156.2|61136.2|61159.9|61139.9|61164.8|61144.8|61152.1|61132.1|297
1611264300000|2021-01-21 21:25:00|61160.5|61140.5|61163.2|61143.2|61163.3|61143.3|61157.9|61137.9|278
1611264600000|2021-01-21 21:30:00|61162.8|61142.8|61154|61134|61163.1|61143.1|61151.8|61131.4|459
1611264900000|2021-01-21 21:35:00|61153.8|61133.8|61161.1|61141.1|61162.1|61142.1|61150.9|61130.9|246
1611265200000|2021-01-21 21:40:00|61160.7|61140.7|61159.3|61139.3|61160.7|61140.7|61152.4|61127.7|431
1611265500000|2021-01-21 21:45:00|61158|61138|61144.5|61124.5|61158.4|61138.4|61140.6|61120.6|543
1611265800000|2021-01-21 21:50:00|61144.4|61124.4|61142.9|61120.5|61149.2|61129.2|61137.7|61117.2|393
1611266100000|2021-01-21 21:55:00|61143|61118|61186.4|61113.6|61191.5|61129.4|61137.9|61107.8|950
1611266400000|2021-01-21 22:00:00|61209.6|61116.8|61184.6|61133.6|61212.8|61141.6|61180.9|61109|91
1611266700000|2021-01-21 22:05:00|61185.9|61122.8|61168.7|61135.4|61187.5|61139|61160.3|61122.8|144
1611267000000|2021-01-21 22:10:00|61164.4|61137|61170.2|61135.9|61174.9|61139.8|61159.3|61128.7|122
1611267300000|2021-01-21 22:15:00|61170|61133.4|61169.1|61136.8|61178.6|61143.4|61163|61126.7|167
1611267600000|2021-01-21 22:20:00|61171.9|61136.2|61179.3|61139.2|61192.3|61139.5|61168.8|61124|174
1611267900000|2021-01-21 22:25:00|61180.7|61138.6|61174.7|61134.6|61209.8|61141.4|61161.2|61106.7|171
1611268200000|2021-01-21 22:30:00|61170.7|61135.9|61159.5|61123.8|61179.7|61135.9|61157.3|61113.3|256
1611268500000|2021-01-21 22:35:00|61162.8|61122|61163.5|61133.7|61173.9|61138.1|61156.6|61116.9|240
1611268800000|2021-01-21 22:40:00|61161.4|61133.3|61159|61138.6|61167.2|61143.5|61153.2|61132.7|183
1611269100000|2021-01-21 22:45:00|61159.2|61139.2|61161.8|61139.1|61164.4|61142.2|61157.9|61134.9|172
1611269400000|2021-01-21 22:50:00|61162.4|61138.8|61159.1|61139.1|61163.3|61140.7|61156.6|61134.2|247
1611269700000|2021-01-21 22:55:00|61161|61138.3|61152.7|61130.5|61161.5|61140.2|61148.9|61128.9|205
1611270000000|2021-01-21 23:00:00|61152.5|61130.7|61147.1|61127.1|61153.1|61131|61140.7|61120.7|528
1611270300000|2021-01-21 23:05:00|61146.7|61126.7|61145.2|61125.2|61149.1|61129.1|61143.5|61124.4|309
1611270600000|2021-01-21 23:10:00|61146.5|61126.5|61145.9|61125.9|61151.7|61131.7|61141.4|61121.4|425
1611270900000|2021-01-21 23:15:00|61144.1|61124.1|61151.4|61131.4|61157|61137|61142|61122|398
1611271200000|2021-01-21 23:20:00|61151.2|61131.2|61155.7|61135.7|61164.2|61144.2|61146|61128.2|432
1611271500000|2021-01-21 23:25:00|61155.9|61135.9|61152.9|61132.9|61158.1|61138.1|61149.3|61129.9|502
1611271800000|2021-01-21 23:30:00|61152.2|61132.2|61153.6|61133.6|61155.8|61135.8|61147.1|61127.1|426
1611272100000|2021-01-21 23:35:00|61154.6|61134.6|61153.1|61133.1|61160.1|61140.1|61149.2|61129.2|413
1611272400000|2021-01-21 23:40:00|61153.2|61133.2|61156.1|61136.1|61159.2|61139.2|61151|61131.3|398
1611272700000|2021-01-21 23:45:00|61156.2|61136.2|61163|61143|61169|61149|61155.9|61135.9|381
1611273000000|2021-01-21 23:50:00|61163.1|61143.1|61164.6|61144.6|61169.4|61149.4|61162.4|61142.4|390
1611273300000|2021-01-21 23:55:00|61164.9|61144.9|61165.3|61145.3|61170.2|61150.2|61161.4|61143.1|304
1611273600000|2021-01-22 00:00:00|61165|61145|61143.9|61123.9|61169.2|61149.2|61143.7|61123.7|544
1611273900000|2021-01-22 00:05:00|61143.8|61123.8|61129|61109|61143.8|61123.8|61128.7|61108.7|598
1611274200000|2021-01-22 00:10:00|61129.2|61109.2|61113.8|61093.8|61140|61120|61111|61091|590
1611274500000|2021-01-22 00:15:00|61114.8|61094.8|61131|61111|61132.9|61112.9|61103.7|61083.7|643
1611274800000|2021-01-22 00:20:00|61130.2|61110.2|61132.5|61112.5|61138.8|61119.2|61125.3|61105.3|584
1611275100000|2021-01-22 00:25:00|61132.8|61112.8|61137.7|61117.7|61143.3|61123.3|61128.1|61108.1|514
1611275400000|2021-01-22 00:30:00|61137.9|61117.9|61131.5|61111.5|61139.9|61119.9|61129.1|61109.4|478
1611275700000|2021-01-22 00:35:00|61130.7|61110.7|61128.9|61108.9|61134.8|61116.5|61125.3|61105.3|446
1611276000000|2021-01-22 00:40:00|61128.7|61108.7|61130.5|61110.5|61136.8|61117.5|61123.4|61103.4|436
1611276300000|2021-01-22 00:45:00|61130.1|61110.1|61137.2|61117.2|61139.9|61119.9|61126.7|61108.9|464
1611276600000|2021-01-22 00:50:00|61138.1|61118.1|61147.4|61127.4|61150.9|61130.9|61135.9|61115.9|637
1611276900000|2021-01-22 00:55:00|61147.3|61127.3|61147.4|61127.4|61151.3|61131.3|61143|61123|527
1611277200000|2021-01-22 01:00:00|61147.2|61127.2|61157.9|61137.9|61173.6|61153.6|61145|61125|742
1611277500000|2021-01-22 01:05:00|61157.7|61137.7|61166.3|61146.3|61170|61150|61157.1|61137.1|598
1611277800000|2021-01-22 01:10:00|61165.7|61145.7|61159.6|61139.6|61169.4|61149.4|61158.6|61138.6|450
1611278100000|2021-01-22 01:15:00|61159.4|61139.4|61174.4|61154.4|61180.6|61160.6|61152.4|61132.4|664
1611278400000|2021-01-22 01:20:00|61173.7|61153.7|61181.2|61161.2|61181.2|61161.2|61167.1|61147.1|501
1611278700000|2021-01-22 01:25:00|61182.1|61162.1|61162.5|61142.5|61185.9|61165.9|61159.3|61139.3|562
1611279000000|2021-01-22 01:30:00|61162.6|61142.6|61162.5|61142.5|61175|61156.2|61159|61139|683
1611279300000|2021-01-22 01:35:00|61162|61142|61147.7|61127.7|61162.2|61142.2|61145.3|61125.3|587
1611279600000|2021-01-22 01:40:00|61148|61128|61136.1|61116.1|61154.6|61134.6|61136.1|61116.1|507
1611279900000|2021-01-22 01:45:00|61136.3|61116.3|61140.4|61120.4|61142.4|61122.4|61129.8|61109.8|565
1611280200000|2021-01-22 01:50:00|61140.5|61120.5|61146.9|61126.9|61148.1|61129.3|61136.8|61119.1|566
1611280500000|2021-01-22 01:55:00|61147|61127|61127.1|61107.1|61147.1|61128.8|61121|61104.3|568
1611280800000|2021-01-22 02:00:00|61127.2|61107.2|61117.5|61097.5|61143|61123|61117.3|61097.3|638
1611281100000|2021-01-22 02:05:00|61117.4|61097.4|61125|61105|61127.5|61109.1|61110|61090.6|612
1611281400000|2021-01-22 02:10:00|61125.2|61105.2|61128.6|61108.6|61135.1|61115.1|61120.3|61100.3|630
1611281700000|2021-01-22 02:15:00|61128.5|61108.5|61136.3|61116.3|61137.9|61117.9|61126.7|61106.7|538
1611282000000|2021-01-22 02:20:00|61136.1|61116.1|61136.9|61116.9|61142.1|61122.1|61128.7|61108.7|590
1611282300000|2021-01-22 02:25:00|61137.1|61117.1|61129.4|61109.4|61138.2|61118.9|61126.3|61106.3|540
1611282600000|2021-01-22 02:30:00|61129.8|61109.8|61125.7|61105.7|61129.8|61111|61119.5|61102.8|504
1611282900000|2021-01-22 02:35:00|61125.8|61105.8|61116.1|61101.1|61126.7|61106.7|61112.4|61095|455
1611283200000|2021-01-22 02:40:00|61115.9|61100.9|61116.1|61096.1|61119.5|61101.7|61112.9|61092.9|528
1611283500000|2021-01-22 02:45:00|61114.3|61099.3|61116.5|61096.5|61117.6|61099.8|61112.8|61093.2|438
1611283800000|2021-01-22 02:50:00|61116.4|61096.4|61119.2|61099.2|61121.8|61103.1|61113.1|61095.1|459
1611284100000|2021-01-22 02:55:00|61119.4|61099.4|61122|61102|61122.6|61104.3|61110.6|61093.3|596
1611284400000|2021-01-22 03:00:00|61121.9|61101.9|61120.6|61100.6|61126.6|61109.2|61118.4|61100.3|476
1611284700000|2021-01-22 03:05:00|61120.4|61100.4|61123.5|61103.5|61127.5|61108.8|61118.6|61099.4|416
1611285000000|2021-01-22 03:10:00|61122.9|61102.9|61119.1|61099.1|61124.1|61105.7|61111.7|61095.3|426
1611285300000|2021-01-22 03:15:00|61119.2|61099.2|61130.2|61110.2|61131.8|61113.1|61117.3|61097.3|527
1611285600000|2021-01-22 03:20:00|61129.5|61109.5|61130.9|61110.9|61136.8|61119.3|61126|61106.9|494
1611285900000|2021-01-22 03:25:00|61131|61111|61132|61112|61137|61118.3|61123.8|61105.8|456
1611286200000|2021-01-22 03:30:00|61133|61113|61132.9|61112.9|61134|61115.3|61125.7|61107.2|434
1611286500000|2021-01-22 03:35:00|61132.6|61112.6|61132.5|61112.5|61133.3|61115.4|61126.9|61108.8|300
1611286800000|2021-01-22 03:40:00|61132.7|61112.7|61134|61114|61134.8|61115.2|61126.6|61109.5|347
1611287100000|2021-01-22 03:45:00|61134.2|61114.2|61129.3|61109.3|61135.9|61115.9|61124.6|61106.6|424
1611287400000|2021-01-22 03:50:00|61128.6|61108.6|61115.9|61095.9|61131.1|61111.5|61115.6|61095.6|441
1611287700000|2021-01-22 03:55:00|61115.7|61095.7|61123.7|61103.7|61126.3|61106.3|61115.7|61095.7|453
1611288000000|2021-01-22 04:00:00|61123.8|61103.8|61114.8|61094.8|61126.2|61106.2|61114|61094|429
1611288300000|2021-01-22 04:05:00|61114.6|61094.6|61120.7|61100.7|61122.6|61103.8|61109|61089|394
1611288600000|2021-01-22 04:10:00|61120.9|61100.9|61124.5|61104.5|61125.6|61107.1|61117.5|61099.4|309
1611288900000|2021-01-22 04:15:00|61124|61104|61127.9|61107.9|61128.9|61109.9|61121.1|61102.6|322
1611289200000|2021-01-22 04:20:00|61127.8|61107.8|61126.5|61106.5|61128.3|61109.1|61122.2|61102.2|396
1611289500000|2021-01-22 04:25:00|61126.4|61106.4|61123.9|61103.9|61136.6|61116.6|61117.5|61100.7|465
1611289800000|2021-01-22 04:30:00|61123.5|61103.5|61125.8|61105.8|61129.8|61110|61120.5|61102.9|411
1611290100000|2021-01-22 04:35:00|61125.7|61105.7|61120.7|61100.7|61129.5|61111.4|61117.7|61097.7|455
1611290400000|2021-01-22 04:40:00|61120.3|61100.3|61118.1|61098.1|61121.5|61101.5|61117.2|61097.2|336
1611290700000|2021-01-22 04:45:00|61118.6|61098.6|61112.7|61092.7|61121.6|61102.8|61112.4|61092.4|394
1611291000000|2021-01-22 04:50:00|61112.6|61092.6|61118.6|61098.6|61121.5|61101.5|61111.7|61091.7|408
1611291300000|2021-01-22 04:55:00|61118.8|61098.8|61125|61105|61126|61106|61118.7|61098.7|393
1611291600000|2021-01-22 05:00:00|61125.4|61105.4|61127.8|61107.8|61130.1|61110.1|61121.9|61101.9|419
1611291900000|2021-01-22 05:05:00|61128.1|61108.1|61127|61107|61129.7|61109.7|61125.7|61105.7|270
1611292200000|2021-01-22 05:10:00|61126.5|61106.5|61133.3|61113.3|61134.6|61114.6|61125.5|61105.5|324
1611292500000|2021-01-22 05:15:00|61133|61113|61126.6|61106.6|61134.8|61114.8|61125.6|61106.6|361
1611292800000|2021-01-22 05:20:00|61126.5|61106.5|61128.7|61108.7|61132.9|61112.9|61125.4|61105.9|336
1611293100000|2021-01-22 05:25:00|61128.5|61108.5|61122.4|61102.4|61129.4|61109.4|61120.6|61100.6|389
1611293400000|2021-01-22 05:30:00|61122.1|61102.1|61130.5|61115.5|61133.6|61115.5|61122.1|61102.1|460
1611293700000|2021-01-22 05:35:00|61130.1|61115.1|61132.9|61112.9|61136.5|61116.5|61128.2|61111|373
1611294000000|2021-01-22 05:40:00|61132.7|61112.7|61134.1|61114.1|61134.8|61116.2|61127.3|61107.5|341
1611294300000|2021-01-22 05:45:00|61134|61114|61134|61114|61138.1|61118.1|61131.3|61113.7|365
1611294600000|2021-01-22 05:50:00|61133.9|61113.9|61133.7|61113.7|61136.9|61118.4|61131.5|61111.7|402
1611294900000|2021-01-22 05:55:00|61133.6|61113.6|61136.1|61116.1|61141.8|61122.6|61133.1|61113.6|504
1611295200000|2021-01-22 06:00:00|61135.8|61115.8|61146.1|61131.1|61150|61131.2|61135.3|61115.3|669
1611295500000|2021-01-22 06:05:00|61147.3|61127.3|61154.2|61134.2|61157.5|61139.5|61146.6|61127.2|619
1611295800000|2021-01-22 06:10:00|61154.7|61134.7|61170.3|61150.3|61171.6|61151.6|61154.3|61134.3|664
1611296100000|2021-01-22 06:15:00|61170.2|61150.2|61169.7|61149.7|61180|61160|61166.5|61146.7|688
1611296400000|2021-01-22 06:20:00|61170.6|61150.6|61165.4|61145.4|61179.9|61160.3|61165.1|61145.3|594
1611296700000|2021-01-22 06:25:00|61165.2|61145.2|61162.5|61142.5|61168|61149.4|61157|61139.8|537
1611297000000|2021-01-22 06:30:00|61162.3|61142.3|61157.7|61142.7|61163.5|61145.4|61154.3|61135.6|521
1611297300000|2021-01-22 06:35:00|61158|61143|61161.8|61141.8|61163.1|61144.8|61153|61135.8|426
1611297600000|2021-01-22 06:40:00|61162.1|61142.1|61163.7|61148.7|61166.8|61149.7|61158.5|61140.7|388
1611297900000|2021-01-22 06:45:00|61163.6|61148.6|61162.7|61147.7|61167.7|61149.4|61161.1|61144.5|356
1611298200000|2021-01-22 06:50:00|61163.1|61148.1|61161.5|61146.5|61166.7|61149.1|61158.5|61140.5|400
1611298500000|2021-01-22 06:55:00|61161.2|61146.2|61167.8|61147.8|61168.5|61149.9|61152.8|61135|548
1611298800000|2021-01-22 07:00:00|61167.9|61147.9|61180.2|61160.2|61200.9|61180.9|61167.9|61147.9|853
1611299100000|2021-01-22 07:05:00|61180.5|61160.5|61193.4|61173.4|61199.6|61180.7|61177|61157|792
1611299400000|2021-01-22 07:10:00|61193.1|61173.1|61193.5|61178.5|61201.4|61183.7|61184.5|61166|690
1611299700000|2021-01-22 07:15:00|61192.6|61177.6|61194.8|61179.8|61207.6|61190.1|61189.5|61171.6|709
1611300000000|2021-01-22 07:20:00|61194.7|61179.7|61203.8|61188.8|61217.5|61197.9|61185.8|61167.9|662
1611300300000|2021-01-22 07:25:00|61203.3|61188.3|61210.9|61195.9|61222.9|61203.9|61199.8|61184.8|574
1611300600000|2021-01-22 07:30:00|61210.8|61195.8|61212.8|61197.8|61223.8|61207.9|61208|61193|697
1611300900000|2021-01-22 07:35:00|61213.1|61198.1|61216.7|61201.7|61221.7|61206.6|61208|61193|620
1611301200000|2021-01-22 07:40:00|61216.8|61201.8|61213|61198|61219.4|61204.2|61208.4|61193.4|565
1611301500000|2021-01-22 07:45:00|61212.8|61197.8|61201.1|61186.1|61217|61200.2|61196|61181|596
1611301800000|2021-01-22 07:50:00|61201.2|61186.2|61202.2|61187.2|61203.9|61188.9|61191.6|61176.6|544
1611302100000|2021-01-22 07:55:00|61202.3|61187.3|61209.5|61194.5|61227.2|61212.2|61199|61184|819
1611302400000|2021-01-22 08:00:00|61210.9|61195.9|61202.7|61187.7|61218.1|61203.1|61191.9|61175.5|789
1611302700000|2021-01-22 08:05:00|61202.6|61187.6|61195.3|61180.3|61212.8|61197.8|61188.3|61173.3|812
1611303000000|2021-01-22 08:10:00|61195.5|61180.5|61203.4|61183.4|61206|61186.2|61189.6|61174.6|733
1611303300000|2021-01-22 08:15:00|61203.3|61183.3|61222.9|61207.9|61234.9|61217.8|61194.3|61175.2|877
1611303600000|2021-01-22 08:20:00|61223.5|61208.5|61224.8|61209.8|61236.3|61220.5|61222.2|61205.3|764
1611303900000|2021-01-22 08:25:00|61225.2|61210.2|61210.3|61190.3|61226.6|61211.6|61202.5|61185.3|704
1611304200000|2021-01-22 08:30:00|61207.8|61187.8|61148|61133|61209.8|61189.8|61145.5|61129.4|861
1611304500000|2021-01-22 08:35:00|61147.8|61132.8|61103.3|61083.3|61151.7|61133.5|61074.5|61056.1|1023
1611304800000|2021-01-22 08:40:00|61103|61083|61111.3|61096.3|61132.6|61117.6|61091.5|61074.1|976
1611305100000|2021-01-22 08:45:00|61111.4|61096.4|61107.9|61092.9|61113.5|61097.5|61084.9|61069.9|820
1611305400000|2021-01-22 08:50:00|61107.8|61092.8|61089.7|61074.7|61119.6|61103.6|61083.5|61068.5|807
1611305700000|2021-01-22 08:55:00|61089.2|61074.2|61094.4|61074.4|61110.4|61093.2|61079.2|61062.3|850
1611306000000|2021-01-22 09:00:00|61095.2|61075.2|61062.4|61047.4|61095.3|61075.3|61046.2|61026.4|934
1611306300000|2021-01-22 09:05:00|61062.2|61047.2|61104.8|61089.8|61109.7|61093.8|61061.6|61046.6|870
1611306600000|2021-01-22 09:10:00|61105|61090|61108.7|61093.7|61116.2|61101.2|61100.1|61085.1|728
1611306900000|2021-01-22 09:15:00|61108.6|61093.6|61121.1|61106.1|61126.4|61111.4|61105.5|61090.5|804
1611307200000|2021-01-22 09:20:00|61121.3|61106.3|61134.4|61119.4|61151|61136|61117.2|61102.2|852
1611307500000|2021-01-22 09:25:00|61131.7|61116.7|61131.3|61116.3|61133.9|61118.9|61119.8|61104.8|767
1611307800000|2021-01-22 09:30:00|61133.5|61118.5|61133.2|61118.2|61144.8|61129.8|61119.9|61104.9|908
1611308100000|2021-01-22 09:35:00|61132.6|61117.6|61127.1|61112.1|61142.3|61127.3|61112|61097|846
1611308400000|2021-01-22 09:40:00|61127.3|61112.3|61167.3|61152.3|61167.9|61152.9|61125.3|61110.3|846
1611308700000|2021-01-22 09:45:00|61167.1|61152.1|61146.7|61131.7|61196.2|61176.2|61145.2|61130.2|989
1611309000000|2021-01-22 09:50:00|61145|61130|61146.1|61131.1|61157.4|61142.4|61138.9|61123.9|846
1611309300000|2021-01-22 09:55:00|61146.7|61131.7|61123.7|61108.7|61148.5|61133.5|61120.6|61105.6|830
1611309600000|2021-01-22 10:00:00|61124.4|61109.4|61118.4|61103.4|61137.5|61122.5|61118.4|61103.4|795
1611309900000|2021-01-22 10:05:00|61120|61105|61123.5|61108.5|61126.5|61111.5|61109.8|61094.8|741
1611310200000|2021-01-22 10:10:00|61123.2|61108.2|61122.3|61107.3|61124.9|61109.9|61116.8|61101.8|680
1611310500000|2021-01-22 10:15:00|61122.7|61107.7|61136.7|61121.7|61140.3|61124.2|61117.3|61102.3|804
1611310800000|2021-01-22 10:20:00|61136.8|61121.8|61126.6|61111.6|61138.1|61123.1|61118.3|61103.3|771
1611311100000|2021-01-22 10:25:00|61126.5|61111.5|61110.2|61095.2|61126.6|61111.6|61104.8|61089.8|731
1611311400000|2021-01-22 10:30:00|61110.5|61095.5|61127.8|61112.8|61129.9|61114.9|61108|61090|695
1611311700000|2021-01-22 10:35:00|61127.9|61112.9|61121.6|61106.6|61133.2|61118.2|61116|61101|653
1611312000000|2021-01-22 10:40:00|61121.3|61106.3|61138.4|61123.4|61140.9|61125.9|61120.3|61105.3|659
1611312300000|2021-01-22 10:45:00|61138.5|61123.5|61124.3|61109.3|61141.4|61126.4|61116.6|61101.6|722
1611312600000|2021-01-22 10:50:00|61124.5|61109.5|61147.7|61132.7|61147.7|61132.7|61121|61106|683
1611312900000|2021-01-22 10:55:00|61147.3|61132.3|61157.3|61137.3|61164.4|61148.6|61143.2|61126.2|748
1611313200000|2021-01-22 11:00:00|61156.5|61136.5|61123.2|61108.2|61156.7|61136.7|61123|61105.7|737
1611313500000|2021-01-22 11:05:00|61123|61108|61107.5|61092.5|61123.4|61108.4|61107.1|61092.1|655
1611313800000|2021-01-22 11:10:00|61107.3|61092.3|61118.8|61103.8|61120.5|61105.5|61105.9|61089.1|727
1611314100000|2021-01-22 11:15:00|61119.2|61104.2|61110.3|61095.3|61128|61113|61109|61094|747
1611314400000|2021-01-22 11:20:00|61111.9|61096.9|61107.6|61092.6|61118.8|61102.7|61093.9|61078.9|817
1611314700000|2021-01-22 11:25:00|61107.7|61092.7|61093.2|61073.2|61110|61095|61082.9|61067.9|815
1611315000000|2021-01-22 11:30:00|61092.7|61072.7|61085.1|61070.1|61099.5|61084.3|61081.2|61066.2|771
1611315300000|2021-01-22 11:35:00|61084.9|61069.9|61087.3|61072.3|61088.9|61073.9|61076|61061|727
1611315600000|2021-01-22 11:40:00|61086.7|61071.7|61086.6|61066.6|61090.5|61075.5|61077.7|61062.7|805
1611315900000|2021-01-22 11:45:00|61087.1|61067.1|61065.7|61050.7|61088.1|61068.2|61056.9|61039.1|874
1611316200000|2021-01-22 11:50:00|61065.8|61050.8|61082.4|61067.4|61082.6|61067.6|61064|61047.2|739
1611316500000|2021-01-22 11:55:00|61083|61068|61113.1|61098.1|61114.1|61099.1|61080.9|61065.9|864
1611316800000|2021-01-22 12:00:00|61114.8|61094.8|61096.8|61081.8|61114.8|61097.5|61089.2|61074.2|852
1611317100000|2021-01-22 12:05:00|61096.7|61081.7|61119.7|61104.7|61127.3|61112.3|61087|61072|860
1611317400000|2021-01-22 12:10:00|61119.9|61104.9|61135.2|61120.2|61138.3|61123.3|61118.9|61102.7|800
1611317700000|2021-01-22 12:15:00|61135.1|61120.1|61130.2|61115.2|61135.1|61120.1|61126.2|61108.6|735
1611318000000|2021-01-22 12:20:00|61130.1|61115.1|61144.1|61129.1|61144.5|61129.5|61126.4|61111.4|710
1611318300000|2021-01-22 12:25:00|61144.3|61129.3|61151.9|61136.9|61169|61149|61143.7|61128.7|795
1611318600000|2021-01-22 12:30:00|61152.1|61137.1|61160.4|61145.4|61160.8|61145.8|61141.8|61126.7|700
1611318900000|2021-01-22 12:35:00|61160.5|61145.5|61175.3|61160.3|61179.1|61162|61160.4|61145.4|779
1611319200000|2021-01-22 12:40:00|61175.6|61160.6|61194.6|61179.6|61196.2|61180|61174|61157.2|808
1611319500000|2021-01-22 12:45:00|61194.7|61179.7|61175.3|61155.3|61197.9|61180.8|61174.5|61154.5|810
1611319800000|2021-01-22 12:50:00|61174.5|61154.5|61175.8|61160.8|61180|61164.7|61165.2|61146.7|772
1611320100000|2021-01-22 12:55:00|61175.6|61160.6|61177.8|61157.8|61182.2|61165|61168.8|61152.5|898
1611320400000|2021-01-22 13:00:00|61175|61160|61174.3|61159.3|61184.7|61169.7|61171.7|61154|840
1611320700000|2021-01-22 13:05:00|61174.5|61159.5|61184.6|61164.6|61187.8|61172.8|61168.2|61153.2|747
1611321000000|2021-01-22 13:10:00|61184.5|61164.5|61203.8|61188.8|61214.5|61196.2|61182|61163.2|813
1611321300000|2021-01-22 13:15:00|61204.4|61189.4|61199.2|61179.2|61217|61202|61193.1|61177.5|796
1611321600000|2021-01-22 13:20:00|61199.1|61179.1|61197.6|61182.6|61206.6|61191.6|61191.3|61175.5|823
1611321900000|2021-01-22 13:25:00|61195.9|61180.9|61180.2|61165.2|61198.2|61182.3|61178|61163|739
1611322200000|2021-01-22 13:30:00|61179.7|61164.7|61175.9|61160.9|61181.8|61166.8|61167.3|61152.3|822
1611322500000|2021-01-22 13:35:00|61174.7|61159.7|61183|61168|61188.3|61172.9|61172.3|61157.3|749
1611322800000|2021-01-22 13:40:00|61183.2|61168.2|61168.5|61153.5|61186.3|61169.4|61166.2|61148.3|771
1611323100000|2021-01-22 13:45:00|61168.6|61153.6|61158.6|61143.6|61171|61155.6|61158|61143|756
1611323400000|2021-01-22 13:50:00|61158.5|61143.5|61150.4|61135.4|61158.8|61143.8|61147|61129.1|727
1611323700000|2021-01-22 13:55:00|61149.5|61134.5|61167.4|61147.4|61167.6|61150.3|61137.8|61122.8|848
1611324000000|2021-01-22 14:00:00|61165.1|61150.1|61158.3|61143.3|61172.7|61155.9|61152|61134.4|825
1611324300000|2021-01-22 14:05:00|61158|61143|61197.8|61182.8|61200.8|61184.2|61157.9|61142.2|819
1611324600000|2021-01-22 14:10:00|61197.5|61182.5|61212.1|61197.1|61224|61206|61188.6|61172.1|768
1611324900000|2021-01-22 14:15:00|61215.3|61195.3|61188.9|61168.9|61215.7|61198.4|61184.6|61166.5|769
1611325200000|2021-01-22 14:20:00|61189|61169|61195.8|61180.8|61198.6|61183.5|61185.1|61168.1|723
1611325500000|2021-01-22 14:25:00|61196.2|61181.2|61194.6|61174.6|61202.6|61186.3|61185.2|61168.6|694
1611325800000|2021-01-22 14:30:00|61194|61174|61178.4|61158.4|61206.8|61186.8|61175.8|61157.7|906
1611326100000|2021-01-22 14:35:00|61177.9|61157.9|61195|61175|61219.7|61199.7|61174.4|61156.4|921
1611326400000|2021-01-22 14:40:00|61197.4|61177.4|61172|61152|61200.8|61184.6|61168.1|61148.1|940
1611326700000|2021-01-22 14:45:00|61175.8|61155.8|61144.5|61124.5|61191|61171|61138.3|61119.4|1065
1611327000000|2021-01-22 14:50:00|61144.8|61124.8|61166.1|61146.1|61174|61154.7|61142.2|61124.6|1008
1611327300000|2021-01-22 14:55:00|61166.5|61146.5|61120.5|61100.5|61170.6|61153|61117.1|61097.1|962
1611327600000|2021-01-22 15:00:00|61119.8|61099.8|61120.1|61100.1|61124.7|61106.3|61107.2|61090|983
1611327900000|2021-01-22 15:05:00|61121|61101|61098.2|61078.2|61121.5|61104.4|61092.7|61073.5|972
1611328200000|2021-01-22 15:10:00|61098.5|61078.5|61073.3|61058.3|61109.2|61092.3|61066.6|61047|947
1611328500000|2021-01-22 15:15:00|61073.8|61058.8|61091.8|61071.8|61095.6|61078.5|61062.9|61045.4|934
1611328800000|2021-01-22 15:20:00|61091.7|61071.7|61097.9|61082.9|61112.9|61095.9|61083.4|61063.4|851
1611329100000|2021-01-22 15:25:00|61098|61083|61096.5|61076.5|61113.6|61097.7|61093.7|61075.7|834
1611329400000|2021-01-22 15:30:00|61096.9|61076.9|61106.6|61086.6|61109.6|61091.9|61082.1|61063.7|895
1611329700000|2021-01-22 15:35:00|61106.9|61086.9|61118.6|61103.6|61129.6|61112.7|61101.7|61084.5|922
1611330000000|2021-01-22 15:40:00|61118.5|61103.5|61109.7|61094.7|61128.4|61113.4|61105.1|61086.4|859
1611330300000|2021-01-22 15:45:00|61108.5|61093.5|61138.4|61118.4|61150.1|61132.5|61107.3|61092.3|951
1611330600000|2021-01-22 15:50:00|61138.9|61118.9|61170.2|61155.2|61177.4|61157.4|61135.8|61116.3|879
1611330900000|2021-01-22 15:55:00|61170.3|61155.3|61118|61103|61172.9|61155.3|61109.5|61091.7|1016
1611331200000|2021-01-22 16:00:00|61118.1|61103.1|61116.6|61096.6|61123.9|61106.2|61103.5|61086.4|954
1611331500000|2021-01-22 16:05:00|61118.8|61098.8|61099.5|61079.5|61118.8|61101.4|61094.8|61074.8|870
1611331800000|2021-01-22 16:10:00|61098.8|61078.8|61100.7|61085.7|61111.3|61093.8|61090.7|61072.8|909
1611332100000|2021-01-22 16:15:00|61100.9|61085.9|61117.3|61102.3|61122.6|61105.6|61087.8|61071.5|848
1611332400000|2021-01-22 16:20:00|61116.8|61101.8|61117.6|61102.6|61134.6|61114.7|61113.6|61096.5|778
1611332700000|2021-01-22 16:25:00|61118.4|61103.4|61115.3|61095.3|61121.9|61104.7|61103.9|61084.9|812
1611333000000|2021-01-22 16:30:00|61115.1|61095.1|61100.2|61080.2|61120.5|61100.5|61092.2|61073.6|843
1611333300000|2021-01-22 16:35:00|61100|61080|61105.5|61085.5|61106.5|61087.7|61093.5|61074.6|774
1611333600000|2021-01-22 16:40:00|61106.3|61086.3|61104.8|61084.8|61111.5|61091.5|61091.7|61071.7|745
1611333900000|2021-01-22 16:45:00|61105.4|61085.4|61082.9|61062.9|61106.8|61088.8|61079|61059|710
1611334200000|2021-01-22 16:50:00|61082.7|61062.7|61088.2|61073.2|61095.8|61078.4|61075.7|61058.6|732
1611334500000|2021-01-22 16:55:00|61088.7|61073.7|61097.8|61077.8|61099.8|61080.4|61079.7|61060.9|725
1611334800000|2021-01-22 17:00:00|61098.4|61078.4|61111.3|61091.3|61113.8|61093.8|61088.4|61068.4|733
1611335100000|2021-01-22 17:05:00|61110.6|61090.6|61117.1|61097.1|61122.3|61102.5|61109.8|61090.6|694
1611335400000|2021-01-22 17:10:00|61117.3|61097.3|61108.5|61093.5|61117.7|61099.3|61100.8|61083.6|652
1611335700000|2021-01-22 17:15:00|61111.1|61091.1|61103.8|61083.8|61111.1|61091.1|61095.7|61076.5|611
1611336000000|2021-01-22 17:20:00|61103.7|61083.7|61129.2|61109.2|61134.8|61114.8|61102.2|61083.1|570
1611336300000|2021-01-22 17:25:00|61129.4|61109.4|61133.4|61113.4|61140.1|61122.5|61124.8|61107.4|597
1611336600000|2021-01-22 17:30:00|61133.1|61113.1|61143.6|61123.6|61147.4|61127.4|61125|61106.7|671
1611336900000|2021-01-22 17:35:00|61143.7|61123.7|61153.2|61133.2|61153.7|61133.7|61132.6|61112.6|693
1611337200000|2021-01-22 17:40:00|61152.8|61132.8|61164.2|61144.2|61164.7|61146.4|61145.3|61127.5|650
1611337500000|2021-01-22 17:45:00|61164.5|61144.5|61157.9|61137.9|61165|61148.1|61145.4|61128.5|567
1611337800000|2021-01-22 17:50:00|61158|61138|61161.2|61141.2|61169.5|61149.5|61155.7|61136.9|579
1611338100000|2021-01-22 17:55:00|61160.9|61140.9|61152.8|61132.8|61174.2|61156.3|61151.4|61131.4|702
1611338400000|2021-01-22 18:00:00|61153.4|61133.4|61155.6|61135.6|61161.9|61142.8|61149.9|61131.9|644
1611338700000|2021-01-22 18:05:00|61155.5|61135.5|61158.6|61138.6|61159.7|61139.9|61146.4|61127.4|540
1611339000000|2021-01-22 18:10:00|61158.3|61138.3|61149.3|61134.3|61161|61141.7|61145.9|61129.2|594
1611339300000|2021-01-22 18:15:00|61150.1|61135.1|61143.5|61128.5|61155.6|61138.3|61143.5|61126.2|448
1611339600000|2021-01-22 18:20:00|61143.3|61128.3|61143.7|61123.7|61150.8|61132.8|61133.7|61115.9|489
1611339900000|2021-01-22 18:25:00|61143.8|61123.8|61139|61124|61144|61126.5|61132|61114.9|500
1611340200000|2021-01-22 18:30:00|61139.1|61124.1|61147.8|61127.8|61156.3|61139.4|61138|61120.7|559
1611340500000|2021-01-22 18:35:00|61147.7|61127.7|61143.8|61123.8|61151.3|61133.5|61141.7|61123.2|409
1611340800000|2021-01-22 18:40:00|61143.7|61123.7|61138.2|61118.2|61145.5|61127.7|61135|61116.5|411
1611341100000|2021-01-22 18:45:00|61135.6|61120.6|61148.7|61128.7|61153.5|61135.6|61135.1|61116.3|536
1611341400000|2021-01-22 18:50:00|61148.6|61128.6|61142.5|61127.5|61152.5|61135.6|61142.5|61124|487
1611341700000|2021-01-22 18:55:00|61143.4|61128.4|61141.7|61121.7|61146.1|61129|61136.6|61119.4|572
1611342000000|2021-01-22 19:00:00|61141.9|61121.9|61131.6|61111.6|61142.8|61125.3|61128.8|61110.9|531
1611342300000|2021-01-22 19:05:00|61131.4|61111.4|61126.8|61106.8|61133.8|61116.1|61124.8|61106.5|429
1611342600000|2021-01-22 19:10:00|61127.1|61107.1|61131.5|61111.5|61132.6|61114.6|61122.9|61105|407
1611342900000|2021-01-22 19:15:00|61131.1|61111.1|61125.3|61110.3|61134.7|61115.9|61119.7|61103.2|520
1611343200000|2021-01-22 19:20:00|61125.4|61110.4|61122.9|61102.9|61128.7|61111.5|61118.5|61100.3|520
1611343500000|2021-01-22 19:25:00|61122.8|61102.8|61119.6|61104.6|61126.4|61108.6|61118.3|61099.9|344
1611343800000|2021-01-22 19:30:00|61119.3|61104.3|61127.6|61107.6|61130.3|61112.2|61119.3|61102.4|345
1611344100000|2021-01-22 19:35:00|61128.7|61108.7|61130.6|61110.6|61134|61114.2|61125.1|61106.8|449
1611344400000|2021-01-22 19:40:00|61130.8|61110.8|61129.3|61109.3|61134.5|61116|61122.5|61105|440
1611344700000|2021-01-22 19:45:00|61129.5|61109.5|61152.1|61132.1|61154.4|61134.9|61126.9|61109|542
1611345000000|2021-01-22 19:50:00|61151.2|61131.2|61145.1|61125.1|61154.7|61137|61144.1|61124.1|427
1611345300000|2021-01-22 19:55:00|61144.9|61124.9|61157.4|61137.4|61157.5|61138.6|61144.9|61124.9|566
1611345600000|2021-01-22 20:00:00|61157|61137|61148.2|61133.2|61163|61144.7|61147.5|61130.1|604
1611345900000|2021-01-22 20:05:00|61147.9|61132.9|61152.6|61132.6|61155.1|61138.4|61145.9|61127.5|492
1611346200000|2021-01-22 20:10:00|61152.7|61132.7|61155.2|61135.2|61160.8|61141.9|61150.7|61131.8|510
1611346500000|2021-01-22 20:15:00|61154.6|61134.6|61146.5|61126.5|61157.7|61140.4|61140.7|61122.1|485
1611346800000|2021-01-22 20:20:00|61146.1|61126.1|61142.8|61122.8|61150|61130|61140.7|61122.3|471
1611347100000|2021-01-22 20:25:00|61143.5|61123.5|61146.9|61126.9|61147.4|61128.9|61137.8|61120.1|344
1611347400000|2021-01-22 20:30:00|61147.7|61127.7|61143.5|61123.5|61150.2|61131.6|61139.1|61122.1|451
1611347700000|2021-01-22 20:35:00|61143.3|61123.3|61141.4|61121.4|61146.8|61126.8|61137.4|61117.7|366
1611348000000|2021-01-22 20:40:00|61141.5|61121.5|61138.7|61118.7|61141.5|61123|61134.9|61117.1|399
1611348300000|2021-01-22 20:45:00|61138.9|61118.9|61134.4|61114.4|61143.1|61125.2|61131.3|61111.3|440
1611348600000|2021-01-22 20:50:00|61134.5|61114.5|61141.6|61121.6|61146.8|61128.7|61131.2|61113.5|490
1611348900000|2021-01-22 20:55:00|61141.8|61121.8|61151.2|61131.2|61151.2|61131.2|61130.2|61110.2|669
1611349200000|2021-01-22 21:00:00|61150.2|61130.2|61153|61133|61162.5|61142.5|61150.2|61130.2|574
1611349500000|2021-01-22 21:05:00|61152.6|61132.6|61149.9|61129.9|61154.6|61134.6|61146|61126|307
1611349800000|2021-01-22 21:10:00|61150|61130|61144.7|61124.7|61153.8|61133.8|61142.5|61122.5|325
1611350100000|2021-01-22 21:15:00|61144.8|61124.8|61140.2|61120.2|61147.5|61127.5|61134.3|61114.3|273
1611350400000|2021-01-22 21:20:00|61140.6|61120.6|61143.9|61123.9|61146.8|61126.8|61140.6|61120.6|234
1611350700000|2021-01-22 21:25:00|61144.2|61124.2|61136.6|61116.6|61145.3|61125.3|61133.4|61113.4|259
1611351000000|2021-01-22 21:30:00|61138.9|61118.9|61146.4|61126.4|61147.5|61127.5|61136.6|61116.6|182
1611351300000|2021-01-22 21:35:00|61146.7|61126.7|61150.6|61130.6|61151.9|61131.9|61141.5|61121.5|253
1611351600000|2021-01-22 21:40:00|61150.5|61130.5|61149.1|61129.1|61151.6|61131.6|61143|61123|276
1611351900000|2021-01-22 21:45:00|61149.4|61129.4|61142.1|61122.1|61151.2|61131.2|61135.5|61115.5|422
1611352200000|2021-01-22 21:50:00|61141.1|61121.1|61138.9|61118.9|61143.9|61123.9|61130.1|61110.1|362
1611352500000|2021-01-22 21:55:00|61139|61119|61133|61113|61142.3|61122.3|61132.2|61112.2|254
1611522000000|2021-01-24 21:00:00|61190.9|61095.2|61183.4|61094.2|61199.2|61095.2|61167.1|61081.6|5
1611522600000|2021-01-24 21:10:00|61126.5|61096.5|61167.1|61081.6|61180.9|61096.5|61126.5|61080.8|6
1611522900000|2021-01-24 21:15:00|61138.8|61108.8|61167.1|61081.6|61180.9|61123.1|61138.8|61081.6|15
1611523200000|2021-01-24 21:20:00|61180.9|61094.2|61166|61092.4|61180.9|61094.2|61156.6|61081.1|8
1611523500000|2021-01-24 21:25:00|61180.9|61094.2|61173.3|61092.7|61180.9|61094.2|61159.2|61081.2|4
1611523800000|2021-01-24 21:30:00|61169.3|61092.2|61186.4|61101.3|61191.9|61102.3|61156.1|61081.6|13
1611524100000|2021-01-24 21:35:00|61161.4|61081.5|61188.4|61095.2|61188.4|61095.2|61161.4|61081.5|3
1611524400000|2021-01-24 21:40:00|61174.8|61092.2|61170.8|61092.2|61174.8|61092.2|61159.2|61081.2|4
1611524700000|2021-01-24 21:45:00|61138.7|61108.7|61141.1|61111.1|61152.1|61122.1|61138.7|61108.7|4
1611525000000|2021-01-24 21:50:00|61149.3|61119.3|61179.9|61108.8|61179.9|61126.5|61141.3|61098.5|15
1611525300000|2021-01-24 21:55:00|61140.5|61110.5|61133.1|61103.1|61188.4|61124.6|61131.7|61080.4|35
1611525600000|2021-01-24 22:00:00|61133.7|61103.7|61183|61114.9|61202.3|61140.6|61131.1|61090.9|81
1611525900000|2021-01-24 22:05:00|61164.1|61134.1|61178.7|61148.7|61179.1|61149.1|61162.9|61132.9|97
1611526200000|2021-01-24 22:10:00|61178.8|61148.8|61184.5|61128.9|61190.3|61149.1|61164.7|61113.1|124
1611526500000|2021-01-24 22:15:00|61180.6|61126.9|61172|61118.1|61185.1|61139.1|61154.8|61107.8|196
1611526800000|2021-01-24 22:20:00|61173.6|61116.8|61177.7|61112.1|61182.9|61141.3|61164|61109.3|86
1611527100000|2021-01-24 22:25:00|61176.7|61113.8|61168.8|61100.3|61183.9|61150.6|61158.7|61084.6|128
1611527400000|2021-01-24 22:30:00|61168.6|61100.9|61160|61084.8|61176.2|61110|61158.7|61082.6|186
1611527700000|2021-01-24 22:35:00|61160.1|61086.2|61157.8|61116.9|61166.3|61133.7|61153.9|61085.5|134
1611528000000|2021-01-24 22:40:00|61158.7|61115|61160.9|61115.3|61164.4|61133.6|61150.8|61107.6|151
1611528300000|2021-01-24 22:45:00|61158.7|61113.1|61155.8|61118.5|61163.7|61132.1|61151|61110|108
1611528600000|2021-01-24 22:50:00|61158.3|61114|61157|61114|61176.3|61127|61153.6|61105.1|197
1611528900000|2021-01-24 22:55:00|61174.2|61108.6|61171.2|61122.1|61176.8|61138.6|61157.6|61106.2|202
1611529200000|2021-01-24 23:00:00|61174|61121.1|61147.4|61127.4|61174|61132|61145.5|61111.5|573
1611529500000|2021-01-24 23:05:00|61146.7|61124.8|61150|61127.8|61156.8|61133.3|61145.6|61119.5|423
1611529800000|2021-01-24 23:10:00|61151.4|61124.4|61158.4|61133|61168.2|61145.9|61148.3|61124.4|400
1611530100000|2021-01-24 23:15:00|61158.1|61132.7|61154.3|61134.3|61166.4|61145.4|61154.1|61132.5|432
1611530400000|2021-01-24 23:20:00|61154.1|61134.1|61155|61135|61155.8|61135.8|61142.6|61121.7|376
1611530700000|2021-01-24 23:25:00|61154.9|61134.9|61163.7|61143.7|61166.1|61145.5|61153.3|61133.3|378
1611531000000|2021-01-24 23:30:00|61163.8|61143.8|61154.5|61134.5|61168.1|61146.9|61153.8|61133.4|461
1611531300000|2021-01-24 23:35:00|61154.6|61134.6|61147.1|61127.1|61160.4|61140.4|61145|61125|370
1611531600000|2021-01-24 23:40:00|61147|61127|61144.9|61124.9|61150.9|61130.9|61141|61121|350
1611531900000|2021-01-24 23:45:00|61144.5|61124.5|61140.8|61120.8|61144.5|61124.5|61134.9|61114.9|323
1611532200000|2021-01-24 23:50:00|61140.7|61120.7|61148.6|61128.6|61150.8|61130.8|61140|61120|313
1611532500000|2021-01-24 23:55:00|61149.1|61129.1|61154.1|61134.1|61154.8|61134.8|61141.1|61121.1|277
1611532800000|2021-01-25 00:00:00|61153.9|61133.9|61151.8|61131.8|61158.7|61138.7|61133.7|61113.7|560
1611533100000|2021-01-25 00:05:00|61151.1|61131.1|61147.7|61127.7|61155.1|61135.1|61138.6|61118.6|507
1611533400000|2021-01-25 00:10:00|61147.3|61127.3|61143.3|61123.3|61157.4|61137.4|61141.4|61121.4|414
1611533700000|2021-01-25 00:15:00|61144.6|61124.6|61137.9|61117.9|61148.6|61128.6|61133.2|61113.2|426
1611534000000|2021-01-25 00:20:00|61137.7|61117.7|61134.6|61119.6|61148|61128.9|61129.3|61110.7|486
1611534300000|2021-01-25 00:25:00|61134.8|61119.8|61126.5|61111.5|61138.2|61121.1|61122|61105.5|467
1611534600000|2021-01-25 00:30:00|61131.3|61111.3|61127.6|61107.6|61134.7|61117.2|61122.4|61105.4|529
1611534900000|2021-01-25 00:35:00|61127.9|61107.9|61134.1|61114.1|61134.5|61116.7|61123.6|61106.4|520
1611535200000|2021-01-25 00:40:00|61133.8|61113.8|61120.7|61105.7|61134.1|61116.1|61118.7|61100.4|465
1611535500000|2021-01-25 00:45:00|61121.1|61106.1|61132.2|61112.2|61133.4|61114.1|61116.1|61098.5|466
1611535800000|2021-01-25 00:50:00|61130.7|61110.7|61133.1|61113.1|61135.8|61118.7|61122.6|61105.2|551
1611536100000|2021-01-25 00:55:00|61133.2|61113.2|61146.2|61126.2|61151.3|61134.3|61129.8|61111.4|595
1611536400000|2021-01-25 01:00:00|61146.1|61126.1|61170.3|61155.3|61176.6|61157.2|61141.5|61121.5|806
1611536700000|2021-01-25 01:05:00|61170.8|61155.8|61157.6|61137.6|61173.6|61155.8|61153.9|61136.7|665
1611537000000|2021-01-25 01:10:00|61157.5|61137.5|61150|61130|61160.4|61140.4|61141.6|61123.4|607
1611537300000|2021-01-25 01:15:00|61149.6|61129.6|61156.8|61141.8|61161.7|61143|61138.7|61118.7|649
1611537600000|2021-01-25 01:20:00|61156.6|61141.6|61160.6|61140.6|61167.2|61150|61156.2|61138|559
1611537900000|2021-01-25 01:25:00|61160.9|61140.9|61161.8|61141.8|61168.6|61151.2|61154.2|61135.8|520
1611538200000|2021-01-25 01:30:00|61161.9|61141.9|61156.3|61136.3|61162.9|61145.1|61144.1|61125.7|595
1611538500000|2021-01-25 01:35:00|61155.8|61135.8|61173.7|61153.7|61176.3|61158.6|61149.4|61130.2|604
1611538800000|2021-01-25 01:40:00|61173.6|61153.6|61179.3|61159.3|61180.3|61162.5|61161.2|61142.6|565
1611539100000|2021-01-25 01:45:00|61179.2|61159.2|61166.9|61146.9|61180.3|61161.7|61162.2|61143.3|599
1611539400000|2021-01-25 01:50:00|61166.8|61146.8|61163.6|61143.6|61174.6|61156.3|61156.7|61138.3|665
1611539700000|2021-01-25 01:55:00|61163.5|61143.5|61160.2|61140.2|61169.6|61152.1|61155.3|61136.2|567
1611540000000|2021-01-25 02:00:00|61160|61140|61150.8|61135.8|61160|61141.2|61147.1|61129.6|497
1611540300000|2021-01-25 02:05:00|61151|61136|61142.3|61122.3|61152.9|61136|61136.3|61117.4|589
1611540600000|2021-01-25 02:10:00|61142.2|61122.2|61153.3|61133.3|61154.9|61134.9|61138.1|61118.1|442
1611540900000|2021-01-25 02:15:00|61153.1|61133.1|61136.6|61116.6|61153.7|61136|61134|61115.7|465
1611541200000|2021-01-25 02:20:00|61136.8|61116.8|61139.4|61119.4|61146.8|61128.4|61134.2|61114.6|520
1611541500000|2021-01-25 02:25:00|61139.2|61119.2|61138.6|61118.6|61143.1|61125.7|61134.3|61116.7|399
1611541800000|2021-01-25 02:30:00|61140.7|61120.7|61133.4|61113.4|61141.4|61124.3|61129.5|61111.1|393
1611542100000|2021-01-25 02:35:00|61132.7|61112.7|61118.1|61098.1|61134.6|61115.2|61113.4|61095|594
1611542400000|2021-01-25 02:40:00|61118.2|61098.2|61111.1|61091.1|61122.1|61104.6|61108.2|61090.5|446
1611542700000|2021-01-25 02:45:00|61111.3|61091.3|61110.7|61090.7|61119.5|61101.4|61104.7|61086.1|518
1611543000000|2021-01-25 02:50:00|61108.8|61093.8|61104.5|61089.5|61113.1|61095.6|61102.3|61083.2|550
1611543300000|2021-01-25 02:55:00|61108.4|61088.4|61128.7|61108.7|61135.3|61117.2|61108.1|61088.2|736
1611543600000|2021-01-25 03:00:00|61128.9|61108.9|61105.3|61090.3|61128.9|61108.9|61104.6|61086.3|618
1611543900000|2021-01-25 03:05:00|61107|61087|61111.8|61096.8|61116|61100.2|61105.6|61086.7|425
1611544200000|2021-01-25 03:10:00|61112.6|61097.6|61109.6|61089.6|61115.9|61098.5|61107.4|61089.6|423
1611544500000|2021-01-25 03:15:00|61111.2|61091.2|61100.7|61080.7|61112.8|61094.2|61098.5|61080.2|447
1611544800000|2021-01-25 03:20:00|61100.9|61080.9|61103.2|61083.2|61103.9|61086.1|61089.9|61071.4|423
1611545100000|2021-01-25 03:25:00|61103.3|61083.3|61095.1|61075.1|61103.4|61085.7|61092.3|61074.7|330
1611545400000|2021-01-25 03:30:00|61093.1|61078.1|61101.4|61081.4|61106.7|61088.4|61090.9|61073.8|464
1611545700000|2021-01-25 03:35:00|61101.3|61081.3|61100.6|61080.6|61107.1|61089.5|61096.9|61077.8|378
1611546000000|2021-01-25 03:40:00|61100.4|61080.4|61096.2|61076.2|61103.7|61085.3|61094.6|61075.2|313
1611546300000|2021-01-25 03:45:00|61095.3|61075.3|61111.3|61091.3|61112.1|61093.5|61093.7|61075.3|379
1611546600000|2021-01-25 03:50:00|61111.5|61091.5|61107.7|61087.7|61114.2|61096.4|61103|61085.3|415
1611546900000|2021-01-25 03:55:00|61107.9|61087.9|61105.5|61085.5|61112.2|61094.9|61099.2|61080.7|411
1611547200000|2021-01-25 04:00:00|61103.2|61088.2|61100|61085|61105.9|61088.4|61098.6|61080.9|354
1611547500000|2021-01-25 04:05:00|61099.9|61084.9|61093.3|61078.3|61102.8|61085.4|61092.9|61075.4|339
1611547800000|2021-01-25 04:10:00|61093.2|61078.2|61100.7|61080.7|61100.9|61084.7|61091.4|61074.2|348
1611548100000|2021-01-25 04:15:00|61100.8|61080.8|61090.5|61070.5|61100.8|61084.2|61088.1|61069.4|407
1611548400000|2021-01-25 04:20:00|61090.3|61070.3|61090.3|61075.3|61096.1|61078.2|61087.2|61067.7|289
1611548700000|2021-01-25 04:25:00|61090.6|61075.6|61086.7|61071.7|61093.5|61077.2|61081.9|61064.1|328
1611549000000|2021-01-25 04:30:00|61086.8|61071.8|61078.4|61063.4|61087.8|61071.8|61077.6|61059.1|349
1611549300000|2021-01-25 04:35:00|61082.1|61067.1|61091.4|61076.4|61096|61078.7|61078.8|61061.5|380
1611549600000|2021-01-25 04:40:00|61089|61074|61090.1|61070.1|61092.1|61075.1|61082.9|61065.9|382
1611549900000|2021-01-25 04:45:00|61091|61071|61082.7|61067.7|61092.4|61075.8|61081.7|61064|358
1611550200000|2021-01-25 04:50:00|61082.4|61067.4|61092.5|61072.5|61092.7|61076.3|61080.4|61062.6|365
1611550500000|2021-01-25 04:55:00|61092.6|61072.6|61101.2|61081.2|61104.1|61085.4|61090.2|61072.3|382
1611550800000|2021-01-25 05:00:00|61101.1|61081.1|61099.6|61084.6|61106.3|61089.3|61096|61077.9|401
1611551100000|2021-01-25 05:05:00|61099.9|61084.9|61099.2|61079.2|61107.3|61090.4|61096|61079.2|407
1611551400000|2021-01-25 05:10:00|61095.9|61080.9|61085.7|61070.7|61100.3|61082.8|61084.7|61067.6|435
1611551700000|2021-01-25 05:15:00|61085.5|61070.5|61093.9|61073.9|61096.2|61079.1|61084.6|61066.9|363
1611552000000|2021-01-25 05:20:00|61093.7|61073.7|61085.8|61065.8|61095.8|61080.4|61083.2|61065.5|398
1611552300000|2021-01-25 05:25:00|61085.5|61065.5|61084.8|61069.8|61088.9|61072|61076.8|61059.3|416
1611552600000|2021-01-25 05:30:00|61084.3|61069.3|61081.1|61061.1|61087.3|61070.4|61074.8|61056.4|534
1611552900000|2021-01-25 05:35:00|61081.2|61061.2|61080.9|61060.9|61085.6|61068|61075.1|61057.4|491
1611553200000|2021-01-25 05:40:00|61081.4|61061.4|61093.2|61078.2|61097|61080.1|61076.7|61058.8|533
1611553500000|2021-01-25 05:45:00|61096|61076|61088.1|61073.1|61096.2|61079.4|61084.8|61067.1|424
1611553800000|2021-01-25 05:50:00|61088.3|61073.3|61091.7|61071.7|61094.1|61076.7|61088.1|61070.7|365
1611554100000|2021-01-25 05:55:00|61091.9|61071.9|61075.3|61060.3|61091.9|61073.8|61074.2|61055.9|526
1611554400000|2021-01-25 06:00:00|61074.8|61059.8|61069.1|61054.1|61078|61060.8|61061.7|61044.8|645
1611554700000|2021-01-25 06:05:00|61069.2|61054.2|61074.3|61054.3|61074.9|61058|61065.9|61047.5|488
1611555000000|2021-01-25 06:10:00|61074.4|61054.4|61076.1|61056.1|61078.9|61061.4|61066|61049.2|528
1611555300000|2021-01-25 06:15:00|61077.2|61057.2|61085|61065|61102.6|61082.6|61074.3|61056.1|548
1611555600000|2021-01-25 06:20:00|61085.2|61065.2|61080.9|61065.9|61088.6|61071.5|61072.8|61053.3|592
1611555900000|2021-01-25 06:25:00|61082.4|61067.4|61081.3|61066.3|61092.6|61073.9|61081.2|61062.9|591
1611556200000|2021-01-25 06:30:00|61081.1|61066.1|61084.8|61069.8|61089.7|61072|61080.4|61063.4|370
1611556500000|2021-01-25 06:35:00|61084.9|61069.9|61091.1|61071.1|61098|61080.8|61084.6|61067.6|539
1611556800000|2021-01-25 06:40:00|61089.5|61074.5|61088.9|61073.9|61108.1|61090.6|61083.9|61065.5|516
1611557100000|2021-01-25 06:45:00|61088.8|61073.8|61087.6|61067.6|61090.2|61074.2|61076.1|61059.6|439
1611557400000|2021-01-25 06:50:00|61087.7|61067.7|61112.7|61092.7|61113.5|61093.5|61087.6|61067.6|571
1611557700000|2021-01-25 06:55:00|61112.5|61092.5|61100|61080|61116.2|61098|61099.1|61079.8|550
1611558000000|2021-01-25 07:00:00|61099.1|61079.1|61095.5|61075.5|61104.5|61085.1|61087.1|61067.7|754
1611558300000|2021-01-25 07:05:00|61095.4|61075.4|61110.3|61090.3|61114.4|61094.4|61094.4|61074.4|666
1611558600000|2021-01-25 07:10:00|61110.4|61090.4|61116|61101|61119.1|61101.2|61104.4|61084.4|676
1611558900000|2021-01-25 07:15:00|61119.8|61099.8|61113.3|61093.3|61120.4|61100.4|61102.1|61082.1|685
1611559200000|2021-01-25 07:20:00|61113.2|61093.2|61114.2|61099.2|61126.7|61111.7|61100.9|61082.3|738
1611559500000|2021-01-25 07:25:00|61114.3|61099.3|61104.4|61089.4|61114.3|61099.3|61100.9|61085.9|638
1611559800000|2021-01-25 07:30:00|61104.3|61089.3|61099.6|61084.6|61108.1|61093.1|61097.4|61082.4|580
1611560100000|2021-01-25 07:35:00|61100.2|61085.2|61095.8|61080.8|61109.5|61094.5|61089.8|61074.8|622
1611560400000|2021-01-25 07:40:00|61096|61081|61080.9|61065.9|61097.9|61082.9|61070.5|61055.5|676
1611560700000|2021-01-25 07:45:00|61081.3|61066.3|61086.2|61071.2|61092|61077|61070.2|61055.2|662
1611561000000|2021-01-25 07:50:00|61086.9|61071.9|61081.1|61066.1|61097.6|61081.3|61073.8|61058.8|679
1611561300000|2021-01-25 07:55:00|61080.9|61065.9|61088.9|61068.9|61092.1|61077.1|61074.5|61059.5|812
1611561600000|2021-01-25 08:00:00|61088.8|61068.8|61097.4|61082.4|61105.8|61090.8|61084.1|61066.4|911
1611561900000|2021-01-25 08:05:00|61097.8|61082.8|61094.7|61079.7|61105.6|61090.6|61083.1|61068.1|786
1611562200000|2021-01-25 08:10:00|61094.5|61079.5|61111.4|61096.4|61119.9|61104.9|61094.4|61079.4|778
1611562500000|2021-01-25 08:15:00|61112.3|61097.3|61135.6|61120.6|61143.3|61128.3|61109|61094|723
1611562800000|2021-01-25 08:20:00|61136|61121|61107.6|61092.6|61143.2|61128.2|61100.8|61085.8|841
1611563100000|2021-01-25 08:25:00|61107.5|61092.5|61103.2|61088.2|61136.1|61121.1|61100.7|61085.7|794
1611563400000|2021-01-25 08:30:00|61103.3|61088.3|61108.7|61093.7|61118.3|61103.3|61102.8|61087.8|644
1611563700000|2021-01-25 08:35:00|61109.7|61094.7|61102.8|61087.8|61114.1|61099.1|61102.2|61087.2|620
1611564000000|2021-01-25 08:40:00|61103.1|61088.1|61118.6|61103.6|61121.6|61106.6|61101.4|61086.4|735
1611564300000|2021-01-25 08:45:00|61118.4|61103.4|61108.9|61093.9|61121.7|61106.7|61105.7|61090.7|695
1611564600000|2021-01-25 08:50:00|61108.7|61093.7|61132.4|61117.4|61143.7|61128.7|61108.3|61093.3|772
1611564900000|2021-01-25 08:55:00|61132.8|61117.8|61124.8|61104.8|61135.1|61120.1|61112.5|61097.5|702
1611565200000|2021-01-25 09:00:00|61124.6|61104.6|61185.7|61170.7|61185.7|61170.7|61118.4|61098.4|968
1611565500000|2021-01-25 09:05:00|61188.1|61168.1|61169.9|61154.9|61188.8|61170.6|61165.5|61150.4|844
1611565800000|2021-01-25 09:10:00|61170|61155|61175.4|61160.4|61176.1|61161.1|61159.6|61144.6|749
1611566100000|2021-01-25 09:15:00|61175.1|61160.1|61204.7|61189.7|61210.8|61193.3|61174.7|61159.7|876
1611566400000|2021-01-25 09:20:00|61204.8|61189.8|61222.7|61207.7|61227.3|61209.9|61204|61189|817
1611566700000|2021-01-25 09:25:00|61222.6|61207.6|61212.3|61192.3|61249.6|61230.9|61210.2|61192.3|975
1611567000000|2021-01-25 09:30:00|61212.4|61192.4|61205.5|61190.5|61218.2|61201.6|61196|61180|846
1611567300000|2021-01-25 09:35:00|61205.4|61190.4|61219.5|61204.5|61221|61205|61194.7|61176.9|855
1611567600000|2021-01-25 09:40:00|61219.2|61204.2|61242.1|61227.1|61250.6|61234|61215.3|61200.3|853
1611567900000|2021-01-25 09:45:00|61242.6|61227.6|61252.1|61237.1|61264.4|61247.9|61238.8|61223.8|896
1611568200000|2021-01-25 09:50:00|61251.8|61236.8|61244.4|61224.4|61271.3|61254.6|61236.8|61221.8|823
1611568500000|2021-01-25 09:55:00|61244.2|61224.2|61249.4|61234.4|61258.1|61241.8|61234.1|61216.5|741
1611568800000|2021-01-25 10:00:00|61253.9|61233.9|61265.2|61245.2|61289.6|61269.6|61253.2|61233.2|896
1611569100000|2021-01-25 10:05:00|61264.6|61244.6|61264.9|61249.9|61281|61261.3|61260.3|61242.4|770
1611569400000|2021-01-25 10:10:00|61264.6|61249.6|61286.2|61266.2|61288.7|61268.7|61255.2|61238.4|812
1611569700000|2021-01-25 10:15:00|61286|61266|61259.4|61244.4|61291.5|61274|61259|61240.6|696
1611570000000|2021-01-25 10:20:00|61259.2|61244.2|61245.8|61225.8|61260.7|61244.7|61237.4|61218.2|738
1611570300000|2021-01-25 10:25:00|61245.5|61225.5|61239.6|61224.6|61248.4|61233.4|61237.6|61222.6|826
1611570600000|2021-01-25 10:30:00|61240.2|61225.2|61234.5|61219.5|61250.1|61233.9|61223.6|61205.6|817
1611570900000|2021-01-25 10:35:00|61234.6|61219.6|61225.2|61210.2|61247.4|61229.6|61223|61205.7|720
1611571200000|2021-01-25 10:40:00|61225.3|61210.3|61227.7|61207.7|61230.2|61212.7|61216.4|61199.2|675
1611571500000|2021-01-25 10:45:00|61226.7|61206.7|61218.7|61203.7|61245.3|61227.1|61212.5|61195.5|776
1611571800000|2021-01-25 10:50:00|61218.5|61203.5|61226.5|61211.5|61236.8|61219|61214.2|61196.1|751
1611572100000|2021-01-25 10:55:00|61226.6|61211.6|61205.8|61185.8|61228.9|61212.9|61195.3|61176|769
1611572400000|2021-01-25 11:00:00|61202.3|61187.3|61195.1|61180.1|61214.1|61196.7|61192.7|61177.1|656
1611572700000|2021-01-25 11:05:00|61195|61180|61216.3|61201.3|61219.2|61201.9|61193.5|61177.8|742
1611573000000|2021-01-25 11:10:00|61216.9|61201.9|61207.6|61192.6|61219.6|61202.2|61205.6|61188.5|610
1611573300000|2021-01-25 11:15:00|61207.8|61192.8|61209.2|61194.2|61218.8|61203.4|61206|61190.7|613
1611573600000|2021-01-25 11:20:00|61209.4|61194.4|61196.1|61181.1|61215.2|61200.2|61191|61171.1|592
1611573900000|2021-01-25 11:25:00|61195.9|61180.9|61197.4|61182.4|61198.1|61183.1|61181.4|61166.4|714
1611574200000|2021-01-25 11:30:00|61197.3|61182.3|61202.5|61187.5|61206|61191|61196.5|61179.4|647
1611574500000|2021-01-25 11:35:00|61202.4|61187.4|61199.5|61184.5|61208.1|61193.1|61197.4|61182.4|591
1611574800000|2021-01-25 11:40:00|61199.7|61184.7|61195.9|61180.9|61205.5|61190.5|61194.9|61179.9|441
1611575100000|2021-01-25 11:45:00|61196.1|61181.1|61186.6|61171.6|61207.3|61192.3|61175.2|61160.2|758
1611575400000|2021-01-25 11:50:00|61186.4|61171.4|61185.5|61170.5|61188.7|61173.7|61176|61161|618
1611575700000|2021-01-25 11:55:00|61185.6|61170.6|61204.8|61189.8|61206.4|61191.4|61181.6|61166.6|882
1611576000000|2021-01-25 12:00:00|61204.9|61189.9|61222.8|61207.8|61222.8|61207.8|61204|61189|831
1611576300000|2021-01-25 12:05:00|61222.7|61207.7|61210.2|61195.2|61224.2|61209.2|61207.6|61192.6|664
1611576600000|2021-01-25 12:10:00|61210.1|61195.1|61199|61184|61214.1|61199.1|61196.4|61181.4|610
1611576900000|2021-01-25 12:15:00|61200.6|61185.6|61198.7|61183.7|61206.2|61191.2|61191.2|61176.2|562
1611577200000|2021-01-25 12:20:00|61198.4|61183.4|61207.1|61192.1|61208.9|61193.9|61195.3|61180.3|553
1611577500000|2021-01-25 12:25:00|61208|61193|61224.2|61209.2|61227|61209.4|61203.1|61188.1|694
1611577800000|2021-01-25 12:30:00|61224.6|61209.6|61213.2|61198.2|61228.4|61211.4|61207.1|61190.3|698
1611578100000|2021-01-25 12:35:00|61212.8|61197.8|61244.2|61229.2|61246.7|61229.9|61211.4|61196.4|861
1611578400000|2021-01-25 12:40:00|61244.4|61229.4|61232|61217|61245.7|61229.5|61230.8|61215.8|724
1611578700000|2021-01-25 12:45:00|61231.7|61216.7|61212.5|61197.5|61237.1|61222.1|61212|61197|745
1611579000000|2021-01-25 12:50:00|61212.8|61197.8|61220|61205|61221.7|61206.7|61211.3|61196.3|655
1611579300000|2021-01-25 12:55:00|61219.3|61204.3|61228.1|61213.1|61244|61229|61217.9|61202.9|909
1611579600000|2021-01-25 13:00:00|61228|61213|61229|61214|61244.4|61229.4|61227.7|61212.7|823
1611579900000|2021-01-25 13:05:00|61229.4|61214.4|61232.3|61217.3|61243.1|61228.1|61229|61214|733
1611580200000|2021-01-25 13:10:00|61232.2|61217.2|61237|61222|61242.5|61227.5|61230.4|61215.4|674
1611580500000|2021-01-25 13:15:00|61234.4|61219.4|61241.1|61226.1|61243.1|61228.1|61230.7|61215.7|696
1611580800000|2021-01-25 13:20:00|61240.9|61225.9|61232.7|61217.7|61243|61228|61230.4|61215.4|760
1611581100000|2021-01-25 13:25:00|61232.5|61217.5|61240.7|61225.7|61242.1|61227.1|61230.7|61215.7|707
1611581400000|2021-01-25 13:30:00|61240.9|61225.9|61240.6|61225.6|61265.1|61250.1|61233.4|61218.4|750
1611581700000|2021-01-25 13:35:00|61240.3|61225.3|61262.8|61247.8|61264.2|61249.2|61239.1|61223.5|760
1611582000000|2021-01-25 13:40:00|61263|61248|61267.5|61252.5|61279.2|61264.2|61257.7|61242.7|859
1611582300000|2021-01-25 13:45:00|61266.6|61251.6|61261.7|61246.7|61272|61257|61256.8|61241.8|800
1611582600000|2021-01-25 13:50:00|61262.3|61247.3|61245.8|61230.8|61264.4|61249.4|61236|61221|748
1611582900000|2021-01-25 13:55:00|61247.4|61232.4|61258.5|61243.5|61259.5|61244.5|61244.8|61229.8|772
1611583200000|2021-01-25 14:00:00|61258.9|61243.9|61238.2|61223.2|61258.9|61243.9|61235.5|61220.5|766
1611583500000|2021-01-25 14:05:00|61238.3|61223.3|61240.1|61225.1|61247.3|61232.3|61231.9|61216.9|667
1611583800000|2021-01-25 14:10:00|61239.7|61224.7|61254.1|61239.1|61259.1|61244.1|61239.4|61222.9|728
1611584100000|2021-01-25 14:15:00|61254.2|61239.2|61262.4|61247.4|61263.5|61248.5|61247.2|61232.2|704
1611584400000|2021-01-25 14:20:00|61262.5|61247.5|61279.7|61264.7|61281.2|61266.2|61257.1|61242.1|824
1611584700000|2021-01-25 14:25:00|61279|61264|61276.1|61256.1|61293|61278|61270.2|61250.2|793
1611585000000|2021-01-25 14:30:00|61276.2|61256.2|61267.7|61252.7|61285|61265|61246.4|61231.4|991
1611585300000|2021-01-25 14:35:00|61268|61253|61290.2|61275.2|61295.1|61280.1|61258.6|61243.6|945
1611585600000|2021-01-25 14:40:00|61290.3|61275.3|61289|61274|61313.4|61298.4|61283.7|61268.7|931
1611585900000|2021-01-25 14:45:00|61289.1|61274.1|61357.1|61342.1|61365.6|61350.6|61286.4|61271.4|998
1611586200000|2021-01-25 14:50:00|61356.7|61341.7|61377.7|61362.7|61394.2|61379.2|61351.8|61336.8|1015
1611586500000|2021-01-25 14:55:00|61377.5|61362.5|61390.3|61375.3|61396.6|61381.4|61368.1|61352|970
1611586800000|2021-01-25 15:00:00|61391.3|61376.3|61364.9|61349.9|61404.6|61389|61358.6|61343.6|989
1611587100000|2021-01-25 15:05:00|61365.1|61350.1|61377.3|61362.3|61381.8|61366.8|61363.4|61348.4|939
1611587400000|2021-01-25 15:10:00|61376.9|61361.9|61383.2|61368.2|61414.9|61399.5|61374.1|61359.1|1040
1611587700000|2021-01-25 15:15:00|61383.3|61368.3|61392.7|61377.7|61408.9|61393.9|61380.4|61362.8|935
1611588000000|2021-01-25 15:20:00|61391.8|61376.8|61352.8|61337.8|61399.6|61382.2|61352.5|61335.7|922
1611588300000|2021-01-25 15:25:00|61352.7|61337.7|61386.4|61371.4|61391.7|61373.4|61349.9|61333.3|887
1611588600000|2021-01-25 15:30:00|61386|61371|61372|61357|61398.7|61383.7|61370.8|61355.8|966
1611588900000|2021-01-25 15:35:00|61370.6|61355.6|61371.6|61356.6|61387.3|61372.3|61366.8|61350.4|894
1611589200000|2021-01-25 15:40:00|61370.8|61355.8|61380.9|61365.9|61387.1|61372.1|61364.5|61346.9|871
1611589500000|2021-01-25 15:45:00|61381.1|61366.1|61391.5|61376.5|61391.5|61376.5|61357.9|61342.9|932
1611589800000|2021-01-25 15:50:00|61391.8|61376.8|61371.1|61356.1|61393.7|61378.7|61360.9|61344|997
1611590100000|2021-01-25 15:55:00|61370.4|61355.4|61341.7|61326.7|61374.2|61359.2|61334.6|61319.6|1047
1611590400000|2021-01-25 16:00:00|61341.3|61326.3|61360.7|61345.7|61368.1|61353.1|61328.6|61311.8|996
1611590700000|2021-01-25 16:05:00|61360.8|61345.8|61390|61370|61394.7|61376.6|61358.4|61343.4|1035
1611591000000|2021-01-25 16:10:00|61389|61369|61362.3|61342.3|61389.1|61369.1|61356.5|61336.5|1062
1611591300000|2021-01-25 16:15:00|61362.6|61342.6|61353|61338|61376|61356.6|61350.9|61335.9|1004
1611591600000|2021-01-25 16:20:00|61353.1|61338.1|61352.2|61337.2|61355.3|61340.3|61336.1|61321.1|986
1611591900000|2021-01-25 16:25:00|61352.3|61337.3|61331|61316|61354.6|61338.4|61327|61312|942
1611592200000|2021-01-25 16:30:00|61331.2|61316.2|61327|61307|61346.4|61331.4|61322.8|61307|888
1611592500000|2021-01-25 16:35:00|61325.2|61310.2|61313.9|61293.9|61331.7|61315.1|61311.1|61291.1|896
1611592800000|2021-01-25 16:40:00|61313.7|61293.7|61311.1|61291.1|61322.6|61304.7|61308.8|61288.8|886
1611593100000|2021-01-25 16:45:00|61311.9|61291.9|61316.1|61296.1|61317.5|61298.1|61297.9|61278|906
1611593400000|2021-01-25 16:50:00|61316|61296|61312|61292|61320.1|61300.1|61298.5|61278.5|785
1611593700000|2021-01-25 16:55:00|61310.6|61290.6|61303|61283|61315.8|61295.8|61293.9|61277.8|884
1611594000000|2021-01-25 17:00:00|61302.7|61282.7|61284.9|61269.9|61305.7|61285.7|61279.6|61262.4|843
1611594300000|2021-01-25 17:05:00|61285|61270|61280.6|61265.6|61297.8|61280.2|61276.5|61260|809
1611594600000|2021-01-25 17:10:00|61280.7|61265.7|61273.6|61258.6|61284.8|61267.3|61268.4|61251.3|745
1611594900000|2021-01-25 17:15:00|61273.5|61258.5|61277.3|61257.3|61293.7|61273.7|61268.2|61253.2|821
1611595200000|2021-01-25 17:20:00|61276.5|61256.5|61287.2|61272.2|61290.4|61273.3|61262.4|61244.8|886
1611595500000|2021-01-25 17:25:00|61287.3|61272.3|61279|61264|61287.3|61272.3|61273.4|61254.7|881
1611595800000|2021-01-25 17:30:00|61277.4|61262.4|61274.5|61254.5|61282.4|61265.3|61265.8|61247.9|837
1611596100000|2021-01-25 17:35:00|61274.7|61254.7|61266.9|61251.9|61280.7|61263.1|61260.7|61243.6|759
1611596400000|2021-01-25 17:40:00|61266.7|61251.7|61256.2|61241.2|61270.3|61251.8|61250.4|61232.8|703
1611596700000|2021-01-25 17:45:00|61256.8|61241.8|61252.9|61232.9|61260|61244|61243.4|61224.7|808
1611597000000|2021-01-25 17:50:00|61253.1|61233.1|61258.8|61243.8|61270.2|61252.5|61249.1|61231.2|804
1611597300000|2021-01-25 17:55:00|61259.2|61244.2|61259.1|61244.1|61264.5|61247.4|61253.9|61236.1|802
1611597600000|2021-01-25 18:00:00|61260|61245|61260|61240|61264.8|61247.7|61254.7|61234.7|704
1611597900000|2021-01-25 18:05:00|61259.7|61239.7|61267.7|61252.7|61273|61255|61259.5|61239.7|527
1611598200000|2021-01-25 18:10:00|61267.8|61252.8|61262.9|61242.9|61270.4|61252.8|61249.6|61231.6|719
1611598500000|2021-01-25 18:15:00|61263|61243|61270.5|61255.5|61272.1|61257.1|61254.3|61237.2|692
1611598800000|2021-01-25 18:20:00|61270.8|61255.8|61266.7|61251.7|61273.1|61258.1|61261.3|61246.3|620
1611599100000|2021-01-25 18:25:00|61266.8|61251.8|61264.4|61249.4|61269.1|61254.1|61262.5|61247.4|618
1611599400000|2021-01-25 18:30:00|61264.1|61249.1|61280.6|61265.6|61280.9|61265.9|61262.1|61247.1|515
1611599700000|2021-01-25 18:35:00|61280.9|61265.9|61275.4|61260.4|61282.8|61267.8|61272.7|61257|500
1611600000000|2021-01-25 18:40:00|61275.2|61260.2|61280.2|61265.2|61281.2|61266.2|61274.6|61259.6|428
1611600300000|2021-01-25 18:45:00|61280.3|61265.3|61270.5|61255.5|61282.3|61267.3|61269.9|61254.7|569
1611600600000|2021-01-25 18:50:00|61270.7|61255.7|61272.6|61257.6|61273.3|61258.3|61266.6|61251.6|447
1611600900000|2021-01-25 18:55:00|61272.7|61257.7|61268|61253|61275.3|61259.7|61263.1|61248.1|447
1611601200000|2021-01-25 19:00:00|61268.2|61253.2|61263.6|61248.6|61276.8|61261.8|61262.6|61247.6|668
1611601500000|2021-01-25 19:05:00|61263.5|61248.5|61271.1|61256.1|61272.4|61257.4|61260.4|61245.4|550
1611601800000|2021-01-25 19:10:00|61271|61256|61273.1|61258.1|61276.5|61261|61268.1|61253.1|445
1611602100000|2021-01-25 19:15:00|61273.3|61258.3|61273.7|61258.7|61279.4|61264.4|61271.1|61256.1|548
1611602400000|2021-01-25 19:20:00|61273.3|61258.3|61290.3|61275.3|61292.2|61277.2|61273.1|61258.1|658
1611602700000|2021-01-25 19:25:00|61290.4|61275.4|61298.5|61283.5|61300.8|61285.8|61288.4|61272.4|614
1611603000000|2021-01-25 19:30:00|61300.3|61285.3|61301.3|61281.3|61306|61288|61296.2|61280|521
1611603300000|2021-01-25 19:35:00|61301.2|61281.2|61303.5|61283.5|61305|61285|61298|61279.8|415
1611603600000|2021-01-25 19:40:00|61303.8|61283.8|61301.1|61281.1|61305.4|61285.4|61298.1|61280.2|417
1611603900000|2021-01-25 19:45:00|61301|61281|61294.9|61274.9|61304.9|61285.2|61289.7|61269.7|444
1611604200000|2021-01-25 19:50:00|61294.8|61274.8|61299.6|61279.6|61303.9|61283.9|61292.1|61272.1|447
1611604500000|2021-01-25 19:55:00|61299.7|61279.7|61296.6|61276.6|61304.5|61284.5|61294.8|61274.8|538
1611604800000|2021-01-25 20:00:00|61296.8|61276.8|61295.3|61275.3|61296.9|61276.9|61288|61268|525
1611605100000|2021-01-25 20:05:00|61295.4|61275.4|61291.7|61271.7|61299.1|61279.1|61291.2|61271.2|493
1611605400000|2021-01-25 20:10:00|61291.6|61271.6|61301.3|61281.3|61304.7|61284.8|61291.5|61271.5|581
1611605700000|2021-01-25 20:15:00|61302.1|61282.1|61290.7|61275.7|61303.9|61285.3|61290|61271.8|557
1611606000000|2021-01-25 20:20:00|61290.6|61275.6|61296.3|61281.3|61299.6|61281.6|61287.7|61270.2|433
1611606300000|2021-01-25 20:25:00|61296.4|61281.4|61303.1|61288.1|61308.1|61288.1|61296.4|61281.4|397
1611606600000|2021-01-25 20:30:00|61303|61288|61304.8|61289.8|61309.9|61291.7|61301.2|61284|537
1611606900000|2021-01-25 20:35:00|61305|61290|61305.6|61285.6|61308.9|61291.2|61302.2|61285.2|398
1611607200000|2021-01-25 20:40:00|61305.5|61285.5|61293.1|61273.1|61306.1|61286.1|61292.5|61272.5|421
1611607500000|2021-01-25 20:45:00|61294.4|61274.4|61286.5|61271.5|61295.2|61275.9|61285.2|61268.1|526
1611607800000|2021-01-25 20:50:00|61285.9|61270.9|61288.5|61268.5|61290.4|61273|61284.5|61266.4|430
1611608100000|2021-01-25 20:55:00|61288.4|61268.4|61285.3|61265.3|61292.1|61272.1|61284.7|61264.7|627
1611608400000|2021-01-25 21:00:00|61286.3|61266.3|61289.4|61269.4|61302.2|61282.2|61285.4|61265.4|605
1611608700000|2021-01-25 21:05:00|61289.7|61269.7|61297.4|61277.4|61300.4|61280.4|61289.5|61269.5|430
1611609000000|2021-01-25 21:10:00|61296.9|61276.9|61291.3|61271.3|61299.1|61279.1|61289.9|61269.9|351
1611609300000|2021-01-25 21:15:00|61291.6|61271.6|61295.7|61275.7|61296.7|61276.7|61289.2|61269.2|324
1611609600000|2021-01-25 21:20:00|61295.5|61275.5|61291.1|61271.1|61298.9|61278.9|61290.6|61270.6|324
1611609900000|2021-01-25 21:25:00|61291.2|61271.2|61291.1|61271.1|61292.6|61272.6|61288.6|61268.6|296
1611610200000|2021-01-25 21:30:00|61291|61271|61283.2|61263.2|61291|61271|61281.6|61261.6|301
1611610500000|2021-01-25 21:35:00|61283.3|61263.3|61283.9|61263.9|61284.9|61264.9|61279.6|61259.6|323
1611610800000|2021-01-25 21:40:00|61284|61264|61282.5|61262.5|61288.6|61268.6|61280.5|61260.4|420
1611611100000|2021-01-25 21:45:00|61282.7|61262.7|61280.9|61260.9|61287|61267|61274.1|61253.9|436
1611611400000|2021-01-25 21:50:00|61281.2|61261.2|61282.1|61262.1|61282.3|61262.3|61271|61251|422
1611611700000|2021-01-25 21:55:00|61282.2|61262.2|61306.2|61269|61307.3|61269.2|61270.4|61236.4|597
1611612000000|2021-01-25 22:00:00|61308.2|61269.4|61302.2|61249.6|61317.7|61271.2|61302.2|61238.5|30
1611612300000|2021-01-25 22:05:00|61304.5|61243.5|61313.8|61234.1|61320.6|61257.3|61297.1|61226.4|96
1611612600000|2021-01-25 22:10:00|61312.3|61229.8|61303.1|61233.9|61316|61252.9|61282.1|61223.5|186
1611612900000|2021-01-25 22:15:00|61302.1|61231|61283.4|61241.5|61302.1|61244.7|61270.6|61228.7|159
1611613200000|2021-01-25 22:20:00|61275.9|61237.6|61283.9|61239.5|61289.1|61244.7|61270.7|61233|118
1611613500000|2021-01-25 22:25:00|61283.4|61240.7|61317.7|61234|61324.4|61251|61281.6|61228.4|136
1611613800000|2021-01-25 22:30:00|61318.4|61233.4|61305.2|61244.9|61318.4|61255.4|61287.1|61233.4|232
1611614100000|2021-01-25 22:35:00|61307.6|61244.5|61279.7|61240.6|61312.9|61262.8|61270.4|61231|475
1611614400000|2021-01-25 22:40:00|61279.8|61240.8|61291.7|61260.3|61325.8|61260.8|61279.8|61233.5|360
1611614700000|2021-01-25 22:45:00|61292.5|61259.6|61282.6|61253.5|61303.1|61274.2|61279.1|61249.8|601
1611615000000|2021-01-25 22:50:00|61282.3|61253.7|61291.3|61259.4|61297.8|61262.1|61276.4|61249.8|512
1611615300000|2021-01-25 22:55:00|61288.6|61258.8|61282.7|61250.5|61301.8|61265.2|61278.8|61243.1|439
1611615600000|2021-01-25 23:00:00|61283.2|61251.4|61276.6|61256.6|61293.9|61263.8|61274.7|61243.7|524
1611615900000|2021-01-25 23:05:00|61276.8|61256.8|61278.9|61258.9|61281.9|61261.9|61276|61255.9|246
1611616200000|2021-01-25 23:10:00|61278.8|61258.2|61279.9|61259.9|61285.5|61265.5|61278|61258|255
1611616500000|2021-01-25 23:15:00|61279.8|61259.8|61273|61253|61280.3|61260.3|61270.6|61250.6|226
1611616800000|2021-01-25 23:20:00|61273.2|61253.2|61273.7|61253.7|61276|61256|61272.3|61252.3|223
1611617100000|2021-01-25 23:25:00|61273.8|61253.8|61277.9|61257.9|61281.8|61261.8|61273.8|61253.8|271
1611617400000|2021-01-25 23:30:00|61278.1|61258.1|61278.4|61258.4|61278.6|61258.6|61272.3|61252.3|244
1611617700000|2021-01-25 23:35:00|61278.3|61258.3|61280.1|61260.1|61280.3|61260.3|61274.5|61254.5|256
1611618000000|2021-01-25 23:40:00|61280.2|61260.2|61279.4|61259.4|61281.2|61261.2|61277.6|61257.6|244
1611618300000|2021-01-25 23:45:00|61279.3|61259.3|61279.8|61259.8|61284.1|61264.1|61277.8|61257.8|290
1611618600000|2021-01-25 23:50:00|61279.9|61259.9|61279.5|61259.5|61280.8|61260.8|61277.3|61257.3|245
1611618900000|2021-01-25 23:55:00|61279.6|61259.6|61279.5|61259.5|61280.4|61260.4|61276.7|61256.7|229
1611619200000|2021-01-26 00:00:00|61279.2|61259.2|61294.7|61274.7|61306.3|61286.3|61278.8|61258.8|503
1611619500000|2021-01-26 00:05:00|61294.6|61274.6|61294.5|61274.5|61301.6|61281.6|61294.1|61274.1|300
1611619800000|2021-01-26 00:10:00|61295|61275|61292.6|61272.6|61295.8|61275.8|61286.5|61266.5|318
1611620100000|2021-01-26 00:15:00|61292.5|61272.5|61305.2|61285.2|61306.6|61286.6|61292.5|61272.5|387
1611620400000|2021-01-26 00:20:00|61305.3|61285.3|61305.1|61285.1|61312.1|61292.1|61302.9|61282.9|303
1611620700000|2021-01-26 00:25:00|61305.4|61285.4|61306.2|61286.2|61308.9|61288.9|61302.9|61282.9|297
1611621000000|2021-01-26 00:30:00|61306.1|61286.1|61305|61285|61314.9|61294.9|61304|61284|359
1611621300000|2021-01-26 00:35:00|61306.7|61286.7|61306.3|61286.3|61311.1|61291.1|61305.2|61285.2|245
1611621600000|2021-01-26 00:40:00|61306.4|61286.4|61312.9|61292.9|61317.2|61297.2|61306|61286|247
1611621900000|2021-01-26 00:45:00|61312.8|61292.8|61317.3|61297.3|61320.4|61300.4|61312.7|61292.7|322
1611622200000|2021-01-26 00:50:00|61317|61297|61315.5|61295.5|61318|61298|61309.8|61289.8|276
1611622500000|2021-01-26 00:55:00|61316|61296|61322.8|61302.8|61328.4|61308.4|61314.7|61294.7|371
1611622800000|2021-01-26 01:00:00|61322.9|61302.9|61313.7|61293.7|61322.9|61302.9|61313.6|61293.6|410
1611623100000|2021-01-26 01:05:00|61313.5|61293.5|61312.3|61292.3|61313.5|61293.5|61304.5|61284.5|338
1611623400000|2021-01-26 01:10:00|61312.1|61292.1|61308.1|61288.1|61314.4|61294.4|61304.9|61284.9|347
1611623700000|2021-01-26 01:15:00|61308|61288|61318|61298|61321.3|61301.3|61306|61286|358
1611624000000|2021-01-26 01:20:00|61318.1|61298.1|61320|61300|61321.2|61301.2|61314.4|61294.4|359
1611624300000|2021-01-26 01:25:00|61319.7|61299.7|61323.3|61303.3|61327|61307|61312.1|61292.1|421
1611624600000|2021-01-26 01:30:00|61323.6|61303.6|61316.2|61296.2|61326.4|61306.4|61316|61296|473
1611624900000|2021-01-26 01:35:00|61316.3|61296.3|61295.7|61275.7|61316.3|61296.3|61295.2|61275.2|573
1611625200000|2021-01-26 01:40:00|61295.9|61275.9|61305.3|61285.3|61305.9|61285.9|61295.9|61275.9|365
1611625500000|2021-01-26 01:45:00|61305.2|61285.2|61294.3|61274.3|61307.6|61289.4|61289|61269|409
1611625800000|2021-01-26 01:50:00|61294.4|61274.4|61280.6|61260.6|61294.6|61274.6|61273.3|61253.3|605
1611626100000|2021-01-26 01:55:00|61280.7|61260.7|61273.1|61253.1|61286.3|61266.3|61271.7|61251.7|536
1611626400000|2021-01-26 02:00:00|61273.3|61253.3|61276.8|61256.8|61277.1|61257.1|61269.5|61249.5|534
1611626700000|2021-01-26 02:05:00|61276.6|61256.6|61280.1|61260.1|61283.4|61263.4|61272.3|61252.3|494
1611627000000|2021-01-26 02:10:00|61280|61260|61283.5|61263.5|61289|61269|61276.2|61256.2|497
1611627300000|2021-01-26 02:15:00|61283.4|61263.4|61280|61260|61283.6|61263.6|61276.3|61256.3|437
1611627600000|2021-01-26 02:20:00|61280.1|61260.1|61283.5|61263.5|61288.6|61268.6|61277.6|61257.6|512
1611627900000|2021-01-26 02:25:00|61284.5|61264.5|61283.8|61263.8|61286.3|61266.3|61279.6|61259.6|459
1611628200000|2021-01-26 02:30:00|61284.1|61264.1|61279.7|61259.7|61289|61269|61279.7|61259.7|540
1611628500000|2021-01-26 02:35:00|61280|61260|61279.3|61259.3|61280.8|61260.8|61270.6|61250.6|451
1611628800000|2021-01-26 02:40:00|61279.1|61259.1|61278.6|61258.6|61282.6|61262.6|61277.2|61257.2|380
1611629100000|2021-01-26 02:45:00|61278.7|61258.7|61279.1|61259.1|61283|61263|61276.4|61256.4|386
1611629400000|2021-01-26 02:50:00|61279.2|61259.2|61279|61259|61285.3|61265.3|61276.6|61257.6|384
1611629700000|2021-01-26 02:55:00|61278.5|61258.5|61288.8|61268.8|61288.8|61271.2|61277.4|61257.4|407
1611630000000|2021-01-26 03:00:00|61288.6|61268.6|61287.5|61267.5|61293.6|61273.6|61286.7|61266.7|493
1611630300000|2021-01-26 03:05:00|61287.6|61267.6|61279.4|61259.4|61288.9|61268.9|61277.3|61259.1|435
1611630600000|2021-01-26 03:10:00|61279.5|61259.5|61292.6|61272.6|61292.7|61274.9|61279.3|61259.3|329
1611630900000|2021-01-26 03:15:00|61292.4|61272.4|61287.2|61267.2|61292.6|61272.6|61281.4|61262.3|359
1611631200000|2021-01-26 03:20:00|61287|61267|61287.6|61267.6|61297.6|61278.8|61286.5|61266.5|430
1611631500000|2021-01-26 03:25:00|61287.7|61267.7|61286.8|61266.8|61292.5|61272.5|61280.5|61260.5|425
1611631800000|2021-01-26 03:30:00|61286.1|61266.1|61289.3|61269.3|61292.2|61272.2|61284|61264|419
1611632100000|2021-01-26 03:35:00|61289.2|61269.2|61291.8|61271.8|61292.3|61272.3|61286.3|61266.3|425
1611632400000|2021-01-26 03:40:00|61291.6|61271.6|61290.8|61275.8|61295.4|61276.1|61287.1|61269.6|345
1611632700000|2021-01-26 03:45:00|61290.5|61275.5|61299|61279|61300.8|61282.5|61289.3|61269.3|366
1611633000000|2021-01-26 03:50:00|61296|61281|61310.6|61290.6|61311.7|61291.7|61296|61277.1|402
1611633300000|2021-01-26 03:55:00|61310.2|61290.2|61303|61283|61312|61292.8|61302|61282|372
1611633600000|2021-01-26 04:00:00|61303.1|61283.1|61310|61290|61310.9|61290.9|61302.6|61282.6|342
1611633900000|2021-01-26 04:05:00|61310.1|61290.1|61303.4|61283.4|61310.1|61290.1|61303.3|61283.3|345
1611634200000|2021-01-26 04:10:00|61304|61284|61304.1|61284.1|61309.4|61289.4|61299.9|61281.6|306
1611634500000|2021-01-26 04:15:00|61304|61284|61310.8|61290.8|61311.1|61291.1|61303.8|61283.8|335
1611634800000|2021-01-26 04:20:00|61311|61291|61309.7|61289.7|61311.3|61291.7|61306.7|61287.6|268
1611635100000|2021-01-26 04:25:00|61309.9|61289.9|61314.4|61294.4|61316|61296|61306.8|61286.8|378
1611635400000|2021-01-26 04:30:00|61314.6|61294.6|61342.1|61322.1|61349|61329|61314.6|61294.6|639
1611635700000|2021-01-26 04:35:00|61341.8|61321.8|61351.4|61331.4|61354.7|61334.7|61337|61317|615
1611636000000|2021-01-26 04:40:00|61351.9|61331.9|61351.4|61331.4|61353.9|61333.9|61343.4|61323.4|556
1611636300000|2021-01-26 04:45:00|61351.5|61331.5|61351|61331|61352.1|61332.1|61344.6|61324.6|427
1611636600000|2021-01-26 04:50:00|61351.2|61331.2|61356.5|61336.5|61360.5|61340.5|61349.4|61329.4|480
1611636900000|2021-01-26 04:55:00|61356.9|61336.9|61347.6|61327.6|61362.8|61342.8|61344.4|61324.4|589
1611637200000|2021-01-26 05:00:00|61347.5|61327.5|61361.6|61341.6|61361.8|61341.8|61346|61326|512
1611637500000|2021-01-26 05:05:00|61361.4|61341.4|61351.9|61331.9|61361.5|61341.5|61350.3|61330.3|423
1611637800000|2021-01-26 05:10:00|61351.8|61331.8|61351.9|61331.9|61358.4|61338.4|61348.9|61329.8|430
1611638100000|2021-01-26 05:15:00|61352.2|61332.2|61353.3|61333.3|61355.8|61335.8|61347.8|61327.8|443
1611638400000|2021-01-26 05:20:00|61353.4|61333.4|61358.1|61338.1|61364.5|61344.5|61350.6|61330.6|457
1611638700000|2021-01-26 05:25:00|61358|61338|61350.9|61330.9|61358.7|61338.7|61348.5|61329.6|377
1611639000000|2021-01-26 05:30:00|61350.8|61330.8|61352.9|61332.9|61354.6|61334.6|61346.8|61326.8|428
1611639300000|2021-01-26 05:35:00|61353.1|61333.1|61348.6|61328.6|61353.6|61333.6|61342.2|61322.2|411
1611639600000|2021-01-26 05:40:00|61348.5|61328.5|61351.8|61331.8|61352.3|61332.3|61347.2|61327.2|456
1611639900000|2021-01-26 05:45:00|61351.9|61331.9|61361.1|61341.1|61364.2|61344.2|61347|61327|408
1611640200000|2021-01-26 05:50:00|61360.9|61340.9|61357.8|61337.8|61362.9|61342.9|61356.7|61336.7|434
1611640500000|2021-01-26 05:55:00|61357.9|61337.9|61345|61325|61358.1|61338.1|61345|61325|424
1611640800000|2021-01-26 06:00:00|61345.2|61325.2|61362.9|61342.9|61364.6|61344.6|61343.7|61323.7|572
1611641100000|2021-01-26 06:05:00|61363|61343|61370.1|61350.1|61374.8|61354.9|61358.4|61338.4|616
1611641400000|2021-01-26 06:10:00|61369.8|61349.8|61358.4|61338.4|61372.4|61353.7|61356.9|61336.9|535
1611641700000|2021-01-26 06:15:00|61358.3|61338.3|61347.9|61327.9|61358.3|61338.3|61345.2|61325.2|517
1611642000000|2021-01-26 06:20:00|61348.1|61328.1|61351.2|61331.2|61355.4|61336|61342.9|61325.6|527
1611642300000|2021-01-26 06:25:00|61351.1|61331.1|61348.3|61333.3|61358.8|61340.8|61347.4|61330|366
1611642600000|2021-01-26 06:30:00|61348.1|61333.1|61361.5|61341.5|61361.8|61341.8|61347.4|61330.4|410
1611642900000|2021-01-26 06:35:00|61361.4|61341.4|61379.1|61359.1|61383|61364.8|61356.6|61338.6|575
1611643200000|2021-01-26 06:40:00|61379.2|61359.2|61360.2|61340.2|61383.9|61364.3|61359.3|61340.1|514
1611643500000|2021-01-26 06:45:00|61360|61340|61357.6|61337.6|61369.1|61351.3|61351.5|61333.4|558
1611643800000|2021-01-26 06:50:00|61357.7|61337.7|61352.9|61332.9|61359.2|61340.3|61349.5|61331.8|432
1611644100000|2021-01-26 06:55:00|61352.8|61332.8|61364.9|61344.9|61365.5|61348.6|61350|61332.8|423
1611644400000|2021-01-26 07:00:00|61364.5|61344.5|61349|61329|61374.5|61354.5|61340.6|61323.6|743
1611644700000|2021-01-26 07:05:00|61349.4|61329.4|61367.8|61347.8|61372.1|61354.4|61347.3|61329.4|786
1611645000000|2021-01-26 07:10:00|61367.9|61347.9|61364.5|61344.5|61380.3|61360.3|61361.8|61341.8|660
1611645300000|2021-01-26 07:15:00|61364.7|61344.7|61367.8|61347.8|61375.3|61355.3|61359.4|61339.4|666
1611645600000|2021-01-26 07:20:00|61368.6|61348.6|61359.4|61344.4|61372|61352|61355.3|61335.3|635
1611645900000|2021-01-26 07:25:00|61362.5|61342.5|61372.6|61357.6|61380|61362.8|61353.8|61336|599
1611646200000|2021-01-26 07:30:00|61372.7|61357.7|61404.8|61389.8|61411.5|61396.4|61362.1|61347.1|907
1611646500000|2021-01-26 07:35:00|61405.1|61390.1|61426.3|61411.3|61440.4|61423.9|61402.3|61385.3|903
1611646800000|2021-01-26 07:40:00|61427.3|61412.3|61438|61423|61438.1|61423.1|61418.8|61403.8|712
1611647100000|2021-01-26 07:45:00|61438.6|61423.6|61414.1|61399.1|61438.8|61423.8|61410.9|61395.9|754
1611647400000|2021-01-26 07:50:00|61414.3|61399.3|61425.4|61410.4|61436.9|61421.9|61414.3|61399.3|701
1611647700000|2021-01-26 07:55:00|61425.7|61410.7|61443|61423|61458.6|61443.1|61425.7|61410.7|836
1611648000000|2021-01-26 08:00:00|61437|61422|61408.3|61393.3|61438.4|61423.4|61402.3|61385.5|875
1611648300000|2021-01-26 08:05:00|61409.9|61394.9|61396.1|61381.1|61414.8|61399.8|61393.9|61378.9|903
1611648600000|2021-01-26 08:10:00|61396.4|61381.4|61361.8|61346.8|61397.1|61382.1|61359.9|61344.9|911
1611648900000|2021-01-26 08:15:00|61362|61347|61348.6|61333.6|61373.1|61355.2|61344|61329|863
1611649200000|2021-01-26 08:20:00|61348.4|61333.4|61362.3|61342.3|61362.3|61347.3|61330.4|61311.7|786
1611649500000|2021-01-26 08:25:00|61360.3|61345.3|61358.5|61343.5|61367.9|61352.9|61353.7|61338.4|859
1611649800000|2021-01-26 08:30:00|61359.1|61344.1|61335.4|61320.4|61360.8|61345.8|61330.9|61315.9|808
1611650100000|2021-01-26 08:35:00|61336.3|61321.3|61324.7|61309.7|61341.9|61326.9|61321.6|61306.6|803
1611650400000|2021-01-26 08:40:00|61324.5|61309.5|61333|61318|61356|61336|61321.1|61306.1|849
1611650700000|2021-01-26 08:45:00|61333.5|61318.5|61317.2|61302.2|61342.8|61327.8|61310.8|61293.9|780
1611651000000|2021-01-26 08:50:00|61319|61304|61301.9|61286.9|61327.8|61310.4|61296.2|61281.2|811
1611651300000|2021-01-26 08:55:00|61302.2|61287.2|61295.7|61280.7|61304.4|61289.4|61279.4|61264.4|863
1611651600000|2021-01-26 09:00:00|61295.3|61280.3|61319.3|61304.3|61336.8|61321.8|61293.8|61278.8|862
1611651900000|2021-01-26 09:05:00|61318.7|61303.7|61340.6|61325.6|61341.6|61326.6|61307.1|61292.1|755
1611652200000|2021-01-26 09:10:00|61341|61326|61331.2|61316.2|61346.9|61331.9|61317.7|61302.7|759
1611652500000|2021-01-26 09:15:00|61331.3|61316.3|61325.9|61310.9|61348.9|61333.9|61320.9|61305.9|718
1611652800000|2021-01-26 09:20:00|61325.7|61310.7|61346.2|61331.2|61346.3|61331.3|61320.4|61305.4|660
1611653100000|2021-01-26 09:25:00|61345.3|61330.3|61346.4|61331.4|61353.8|61338.8|61329.9|61314.9|740
1611653400000|2021-01-26 09:30:00|61346.2|61331.2|61341.8|61326.8|61351.1|61334.5|61334.4|61319.4|745
1611653700000|2021-01-26 09:35:00|61341.9|61326.9|61352.7|61337.7|61353.2|61338.2|61332.2|61317.2|717
1611654000000|2021-01-26 09:40:00|61353.2|61338.2|61343|61328|61354.5|61339.5|61340.5|61325.5|670
1611654300000|2021-01-26 09:45:00|61342.8|61327.8|61318.1|61303.1|61343.1|61328.1|61312.5|61297.5|738
1611654600000|2021-01-26 09:50:00|61318.2|61303.2|61334.6|61319.6|61338.8|61323.8|61314.9|61299.9|707
1611654900000|2021-01-26 09:55:00|61334.3|61319.3|61343.2|61328.2|61384.9|61369.9|61333.6|61318.6|885
1611655200000|2021-01-26 10:00:00|61343.1|61328.1|61349.4|61334.4|61359.5|61344.5|61343.1|61328.1|771
1611655500000|2021-01-26 10:05:00|61350.1|61335.1|61358.1|61343.1|61372.9|61357.9|61347.5|61332.5|716
1611655800000|2021-01-26 10:10:00|61357.7|61342.7|61335.8|61320.8|61360.2|61345.2|61335.4|61320.4|728
1611656100000|2021-01-26 10:15:00|61336|61321|61325.1|61310.1|61336|61321|61320.5|61305.5|663
1611656400000|2021-01-26 10:20:00|61324.9|61309.9|61331.9|61316.9|61336.7|61321.7|61317.1|61302.1|683
1611656700000|2021-01-26 10:25:00|61332|61317|61319.7|61304.7|61336.6|61321.6|61313.5|61298.5|722
1611657000000|2021-01-26 10:30:00|61319.5|61304.5|61349.6|61334.6|61353.8|61338.8|61314.6|61299.6|758
1611657300000|2021-01-26 10:35:00|61350.2|61335.2|61356.8|61341.8|61360.6|61345.6|61344.1|61329.1|659
1611657600000|2021-01-26 10:40:00|61358.8|61343.8|61358.1|61343.1|61367|61352|61353.9|61338.9|685
1611657900000|2021-01-26 10:45:00|61358.2|61343.2|61366.3|61351.3|61366.4|61351.4|61350.4|61335.4|652
1611658200000|2021-01-26 10:50:00|61366.4|61351.4|61355|61340|61367|61352|61347.4|61332.4|679
1611658500000|2021-01-26 10:55:00|61355.8|61340.8|61353.5|61338.5|61365.7|61350.1|61345.4|61330.4|671
1611658800000|2021-01-26 11:00:00|61353.7|61338.7|61337.8|61322.8|61366|61348.2|61336.1|61321.1|730
1611659100000|2021-01-26 11:05:00|61337.7|61322.7|61339.8|61324.8|61343.7|61328.7|61330.7|61315.7|648
1611659400000|2021-01-26 11:10:00|61340.3|61325.3|61323|61308|61343.9|61328.9|61321.9|61306.9|726
1611659700000|2021-01-26 11:15:00|61323.1|61308.1|61293.8|61278.8|61326|61311|61292.8|61277.8|735
1611660000000|2021-01-26 11:20:00|61294.5|61279.5|61306.9|61291.9|61308|61293|61294.5|61279.5|668
1611660300000|2021-01-26 11:25:00|61306.8|61291.8|61282.3|61267.3|61313|61298|61274.4|61259.4|718
1611660600000|2021-01-26 11:30:00|61284.1|61269.1|61288.1|61273.1|61301.9|61286.9|61273.4|61258.4|797
1611660900000|2021-01-26 11:35:00|61288.7|61273.7|61305|61290|61305.4|61290.4|61282.4|61267.4|692
1611661200000|2021-01-26 11:40:00|61304.6|61289.6|61287.5|61272.5|61305|61290|61286.9|61271.9|594
1611661500000|2021-01-26 11:45:00|61286.8|61271.8|61295.3|61280.3|61303.9|61288.9|61284.6|61269.6|594
1611661800000|2021-01-26 11:50:00|61295.4|61280.4|61290.2|61275.2|61301|61286|61288.4|61273.4|681
1611662100000|2021-01-26 11:55:00|61289.5|61274.5|61299.3|61284.3|61310.3|61295.3|61288.9|61273.9|696
1611662400000|2021-01-26 12:00:00|61299.6|61284.6|61288.1|61273.1|61303.9|61288.9|61282.9|61267.9|692
1611662700000|2021-01-26 12:05:00|61288|61273|61263.2|61248.2|61288|61273|61259.7|61244.7|861
1611663000000|2021-01-26 12:10:00|61264.1|61249.1|61296.8|61281.8|61297.3|61282.3|61263|61248|774
1611663300000|2021-01-26 12:15:00|61295.9|61280.9|61275.8|61260.8|61306.9|61291.9|61270.8|61255.8|769
1611663600000|2021-01-26 12:20:00|61275.6|61260.6|61263.4|61248.4|61275.6|61260.6|61261.7|61246.7|643
1611663900000|2021-01-26 12:25:00|61263.3|61248.3|61278.5|61263.5|61286|61271|61258.2|61243.2|635
1611664200000|2021-01-26 12:30:00|61278.4|61263.4|61278.7|61263.7|61291.1|61276.1|61265.9|61250.9|737
1611664500000|2021-01-26 12:35:00|61278.8|61263.8|61271.2|61256.2|61282|61267|61258.3|61243.3|724
1611664800000|2021-01-26 12:40:00|61271.1|61256.1|61244.5|61229.5|61271.9|61256.9|61243.7|61228.7|690
1611665100000|2021-01-26 12:45:00|61245.7|61230.7|61257.6|61242.6|61264|61249|61241.5|61226.5|704
1611665400000|2021-01-26 12:50:00|61257.5|61242.5|61252.5|61237.5|61257.9|61242.9|61238.3|61223.3|742
1611665700000|2021-01-26 12:55:00|61252.7|61237.7|61262.4|61247.4|61262.7|61247.7|61249.5|61234.5|863
1611666000000|2021-01-26 13:00:00|61261.7|61246.7|61257.8|61242.8|61265.6|61250.6|61254.5|61239.5|761
1611666300000|2021-01-26 13:05:00|61257.9|61242.9|61268.5|61253.5|61269.3|61254.3|61251.6|61236.6|702
1611666600000|2021-01-26 13:10:00|61268.4|61253.4|61271.6|61256.6|61281.6|61266.6|61268.2|61253.2|652
1611666900000|2021-01-26 13:15:00|61270.2|61255.2|61271|61256|61278.4|61263.4|61264.9|61249.9|606
1611667200000|2021-01-26 13:20:00|61270.8|61255.8|61249|61234|61275.6|61260.6|61246.8|61231.8|686
1611667500000|2021-01-26 13:25:00|61248.4|61233.4|61262.1|61247.1|61269.8|61254.8|61245.1|61230.1|757
1611667800000|2021-01-26 13:30:00|61261.7|61246.7|61233.9|61218.9|61265.1|61250.1|61233.4|61218.4|809
1611668100000|2021-01-26 13:35:00|61234.2|61219.2|61199.2|61184.2|61234.3|61219.3|61189.6|61174.6|889
1611668400000|2021-01-26 13:40:00|61199.1|61184.1|61180.3|61165.3|61209.9|61194.9|61178.7|61163.7|806
1611668700000|2021-01-26 13:45:00|61180.7|61165.7|61183.8|61168.8|61203|61188|61178|61163|762
1611669000000|2021-01-26 13:50:00|61183.7|61168.7|61187.4|61172.4|61193|61178|61173.7|61158.7|718
1611669300000|2021-01-26 13:55:00|61188.4|61173.4|61202.1|61182.1|61202.6|61187.6|61183.5|61168.5|779
1611669600000|2021-01-26 14:00:00|61202|61182|61194.1|61179.1|61202|61182|61175.1|61160.1|752
1611669900000|2021-01-26 14:05:00|61194|61179|61177.5|61162.5|61196.5|61180.7|61175.7|61160.7|759
1611670200000|2021-01-26 14:10:00|61177.4|61162.4|61177.4|61162.4|61178.9|61163.9|61160.7|61145.7|789
1611670500000|2021-01-26 14:15:00|61175|61160|61188.6|61173.6|61189.3|61174.3|61163.9|61148.9|814
1611670800000|2021-01-26 14:20:00|61188.3|61173.3|61193.9|61178.9|61195.1|61180.1|61183.1|61168.1|817
1611671100000|2021-01-26 14:25:00|61194.1|61179.1|61188.9|61173.9|61198.2|61181.9|61183|61168|717
1611671400000|2021-01-26 14:30:00|61189|61174|61179.9|61164.9|61189.4|61174.4|61168.5|61153.5|883
1611671700000|2021-01-26 14:35:00|61179.8|61164.8|61187.8|61172.8|61190.5|61175.5|61174.9|61159.9|837
1611672000000|2021-01-26 14:40:00|61188|61173|61195.7|61180.7|61197|61182|61168.5|61153.5|792
1611672300000|2021-01-26 14:45:00|61195.6|61180.6|61191.3|61176.3|61213.2|61198.2|61188.3|61173.3|888
1611672600000|2021-01-26 14:50:00|61193.1|61178.1|61188|61173|61203.8|61188.6|61179.7|61164.7|888
1611672900000|2021-01-26 14:55:00|61187.5|61172.5|61189.3|61169.3|61198.9|61182.4|61184|61168.5|848
1611673200000|2021-01-26 15:00:00|61190.2|61170.2|61157.8|61142.8|61194.8|61179.8|61156.9|61141.9|869
1611673500000|2021-01-26 15:05:00|61157.5|61142.5|61143.3|61128.3|61165.9|61150.9|61143|61128|835
1611673800000|2021-01-26 15:10:00|61143|61128|61160.2|61145.2|61161.4|61146.4|61142.8|61127.8|870
1611674100000|2021-01-26 15:15:00|61159.8|61144.8|61155.4|61140.4|61163.9|61147.6|61138.1|61123.1|888
1611674400000|2021-01-26 15:20:00|61155.6|61140.6|61171|61156|61177.1|61162.1|61144.5|61129.5|881
1611674700000|2021-01-26 15:25:00|61170.9|61155.9|61152.8|61137.8|61173.2|61158.2|61140|61125|862
1611675000000|2021-01-26 15:30:00|61153|61138|61122.2|61107.2|61153.7|61138.7|61116.3|61101.3|888
1611675300000|2021-01-26 15:35:00|61121.9|61106.9|61140.7|61125.7|61141|61126|61101.8|61086.8|847
1611675600000|2021-01-26 15:40:00|61140.8|61125.8|61122.6|61107.6|61140.9|61125.9|61117.2|61102.2|818
1611675900000|2021-01-26 15:45:00|61121.6|61106.6|61110.3|61095.3|61136.8|61121.8|61109.8|61094.8|824
1611676200000|2021-01-26 15:50:00|61110.2|61095.2|61142.1|61127.1|61147|61132|61108.3|61093.3|943
1611676500000|2021-01-26 15:55:00|61142.2|61127.2|61144.8|61129.8|61168.8|61153.8|61136.7|61121.7|1009
1611676800000|2021-01-26 16:00:00|61145.2|61130.2|61154.3|61139.3|61161.2|61146.2|61139|61124|938
1611677100000|2021-01-26 16:05:00|61153.6|61138.6|61173.8|61158.8|61179.8|61164.5|61146.6|61131.6|859
1611677400000|2021-01-26 16:10:00|61173.5|61158.5|61181.8|61166.8|61186.1|61171.1|61159|61144|888
1611677700000|2021-01-26 16:15:00|61182.8|61167.8|61171.8|61156.8|61182.8|61167.8|61166|61151|838
1611678000000|2021-01-26 16:20:00|61172|61157|61172.4|61157.4|61177.3|61162.3|61166.9|61151.9|678
1611678300000|2021-01-26 16:25:00|61171.7|61156.7|61176|61161|61180.5|61165.5|61170.6|61155.6|697
1611678600000|2021-01-26 16:30:00|61175.8|61160.8|61186.4|61171.4|61189.1|61174.1|61170.1|61153.9|694
1611678900000|2021-01-26 16:35:00|61185.7|61170.7|61192.2|61177.2|61192.9|61177.9|61183.3|61168.3|650
1611679200000|2021-01-26 16:40:00|61192.4|61177.4|61186.6|61171.6|61192.4|61177.4|61173.3|61157.3|656
1611679500000|2021-01-26 16:45:00|61185.8|61170.8|61201.3|61186.3|61206|61191|61183.2|61168.2|653
1611679800000|2021-01-26 16:50:00|61201.4|61186.4|61264.9|61249.9|61290.1|61270.1|61190|61175|933
1611680100000|2021-01-26 16:55:00|61264.5|61249.5|61256.1|61241.1|61272.9|61255.3|61243.2|61226|862
1611680400000|2021-01-26 17:00:00|61255|61240|61215.6|61200.6|61256.7|61241.7|61209.2|61193.2|880
1611680700000|2021-01-26 17:05:00|61215.7|61200.7|61214|61199|61230.5|61212.9|61212.8|61195.5|622
1611681000000|2021-01-26 17:10:00|61212.7|61197.7|61232.4|61212.4|61243.1|61223.1|61212.4|61197.4|746
1611681300000|2021-01-26 17:15:00|61232.2|61212.2|61235.8|61215.8|61237.6|61219.5|61216.2|61198.5|657
1611681600000|2021-01-26 17:20:00|61235.4|61215.4|61226.5|61211.5|61240.7|61223.6|61221.4|61201.8|652
1611681900000|2021-01-26 17:25:00|61225.3|61210.3|61215.6|61200.6|61227.4|61210.8|61212.4|61195.4|710
1611682200000|2021-01-26 17:30:00|61215.4|61200.4|61208.7|61193.7|61224.7|61206.5|61208.4|61193|593
1611682500000|2021-01-26 17:35:00|61208.6|61193.6|61213.9|61198.9|61217.4|61202.4|61205.9|61187.1|581
1611682800000|2021-01-26 17:40:00|61214|61199|61219.2|61199.2|61223.6|61208.6|61213.9|61198.9|445
1611683100000|2021-01-26 17:45:00|61217.8|61197.8|61211.7|61196.7|61222.3|61207.3|61206.7|61189.8|552
1611683400000|2021-01-26 17:50:00|61211.9|61196.9|61203.5|61188.5|61217.4|61200.5|61197.3|61180.8|611
1611683700000|2021-01-26 17:55:00|61203.6|61188.6|61199|61184|61210.5|61191.8|61194.3|61178.6|680
1611684000000|2021-01-26 18:00:00|61198.7|61183.7|61194.1|61179.1|61205.1|61189.7|61191.8|61174.6|597
1611684300000|2021-01-26 18:05:00|61194.2|61179.2|61187.9|61172.9|61195.4|61180.2|61187.5|61172.5|484
1611684600000|2021-01-26 18:10:00|61187.6|61172.6|61176.1|61161.1|61187.6|61172.6|61173|61158|588
1611684900000|2021-01-26 18:15:00|61175.1|61160.1|61186.6|61171.6|61189.7|61174.7|61172.3|61157.3|598
1611685200000|2021-01-26 18:20:00|61186.7|61171.7|61180.6|61165.6|61186.9|61171.9|61174.1|61159.1|497
1611685500000|2021-01-26 18:25:00|61181|61166|61179.1|61159.1|61181.2|61166.2|61166.2|61151.2|555
1611685800000|2021-01-26 18:30:00|61178.8|61158.8|61174.3|61159.3|61179.3|61163.4|61172.8|61155.7|510
1611686100000|2021-01-26 18:35:00|61174.2|61159.2|61176.8|61161.8|61185.1|61170.1|61170.6|61154.8|470
1611686400000|2021-01-26 18:40:00|61176.9|61161.9|61168.5|61153.5|61182.1|61167.1|61167.2|61152.2|479
1611686700000|2021-01-26 18:45:00|61168.4|61153.4|61168|61153|61168.7|61153.7|61159.9|61144.9|403
1611687000000|2021-01-26 18:50:00|61168.1|61153.1|61166.4|61151.4|61169.2|61154.2|61163.8|61147.5|505
1611687300000|2021-01-26 18:55:00|61165.8|61150.8|61167|61152|61174.7|61159.7|61163.2|61148.2|448
1611687600000|2021-01-26 19:00:00|61166.8|61151.8|61172.3|61157.3|61184.1|61168.4|61166.8|61150.6|532
1611687900000|2021-01-26 19:05:00|61172.1|61157.1|61167.2|61152.2|61172.9|61157.9|61166.9|61151.9|382
1611688200000|2021-01-26 19:10:00|61167.4|61152.4|61176.9|61161.9|61177.6|61162.6|61164.8|61149.8|402
1611688500000|2021-01-26 19:15:00|61177|61162|61180.4|61165.4|61181|61166|61173.1|61158.1|359
1611688800000|2021-01-26 19:20:00|61180.3|61165.3|61183|61168|61188.6|61173.6|61178.3|61163.3|484
1611689100000|2021-01-26 19:25:00|61182.9|61167.9|61156.5|61141.5|61183|61168|61156|61141|661
1611689400000|2021-01-26 19:30:00|61157.7|61142.7|61158.8|61143.8|61159.6|61144.6|61145.9|61129.8|535
1611689700000|2021-01-26 19:35:00|61159|61144|61154.2|61139.2|61161.4|61146.4|61153.7|61136.5|433
1611690000000|2021-01-26 19:40:00|61154.3|61139.3|61150.4|61135.4|61156|61141|61148.4|61133.4|457
1611690300000|2021-01-26 19:45:00|61149.1|61134.1|61146|61131|61154.4|61139.4|61145.2|61130.2|536
1611690600000|2021-01-26 19:50:00|61146.1|61131.1|61162.3|61147.3|61162.3|61147.3|61145.8|61130.8|477
1611690900000|2021-01-26 19:55:00|61161.9|61146.9|61162|61147|61163.4|61148.4|61153.8|61138.8|578
1611691200000|2021-01-26 20:00:00|61161.6|61146.6|61158.3|61143.3|61166.5|61151.5|61152|61137|522
1611691500000|2021-01-26 20:05:00|61158.9|61143.9|61149.5|61134.5|61158.9|61143.9|61148.6|61133.6|342
1611691800000|2021-01-26 20:10:00|61149.6|61134.6|61153.1|61138.1|61153.9|61138.9|61147.1|61132.1|356
1611692100000|2021-01-26 20:15:00|61153|61138|61147.2|61132.2|61155.6|61140.6|61147|61130.8|385
1611692400000|2021-01-26 20:20:00|61147.3|61132.3|61149.4|61134.4|61153.5|61138.5|61147.2|61132.2|399
1611692700000|2021-01-26 20:25:00|61149.5|61134.5|61149.9|61134.9|61154|61137.6|61148.4|61133.4|405
1611693000000|2021-01-26 20:30:00|61150|61135|61155.5|61140.5|61157.1|61141.7|61149.8|61133.7|404
1611693300000|2021-01-26 20:35:00|61155.4|61140.4|61153.8|61138.8|61156.8|61141.8|61147.6|61131|368
1611693600000|2021-01-26 20:40:00|61154.5|61139.5|61153.5|61138.5|61156.4|61141.4|61151.6|61136.6|418
1611693900000|2021-01-26 20:45:00|61153.4|61138.4|61161.5|61146.5|61161.5|61146.5|61150.8|61135.8|416
1611694200000|2021-01-26 20:50:00|61161.4|61146.4|61155.4|61140.4|61161.6|61146.6|61151.9|61136.9|517
1611694500000|2021-01-26 20:55:00|61155.3|61140.3|61149.6|61134.6|61159.6|61144.6|61148.7|61133.7|644
1611694800000|2021-01-26 21:00:00|61150|61135|61150.2|61135.2|61151|61136|61143.6|61128.6|591
1611695100000|2021-01-26 21:05:00|61149.9|61134.9|61153.6|61138.6|61154.6|61139.6|61149.1|61134.1|402
1611695400000|2021-01-26 21:10:00|61153.4|61138.4|61153.9|61138.9|61157|61142|61152.2|61137.2|284
1611695700000|2021-01-26 21:15:00|61154|61139|61155|61140|61157.2|61141.7|61153.2|61136.5|209
1611696000000|2021-01-26 21:20:00|61154.9|61139.9|61162.5|61147.5|61165.5|61147.9|61154.4|61139.4|279
1611696300000|2021-01-26 21:25:00|61162.2|61147.2|61165.1|61150.1|61171.2|61151.9|61161.8|61144.2|359
1611696600000|2021-01-26 21:30:00|61165.3|61150.3|61173.7|61153.7|61176.4|61158.7|61165.3|61146.7|533
1611696900000|2021-01-26 21:35:00|61173.9|61153.9|61179.6|61159.6|61181.9|61163.7|61172.4|61153.1|367
1611697200000|2021-01-26 21:40:00|61179.8|61159.8|61182.4|61162.4|61184.1|61164.6|61176.4|61159.1|499
1611697500000|2021-01-26 21:45:00|61182.7|61162.7|61177.2|61157.2|61185.1|61165.1|61175.7|61155.7|377
1611697800000|2021-01-26 21:50:00|61177.7|61157.7|61179.6|61159.6|61184.1|61164.1|61175.4|61155.4|583
1611698100000|2021-01-26 21:55:00|61178.7|61158.7|61189.7|61169.7|61193.3|61173.3|61177.2|61157.2|591
1611698400000|2021-01-26 22:00:00|61189.6|61169.6|61183.7|61163.7|61189.8|61169.8|61183.7|61149.8|71
1611698700000|2021-01-26 22:05:00|61181.5|61156.3|61185.5|61146.9|61193.4|61163.1|61172.1|61122.3|211
1611699000000|2021-01-26 22:10:00|61185.4|61146.7|61186.7|61146.3|61189.4|61154.7|61178.4|61141.1|172
1611699300000|2021-01-26 22:15:00|61179.9|61156.4|61177.2|61151.2|61194.9|61156.4|61177.2|61141.1|137
1611699600000|2021-01-26 22:20:00|61183.4|61145.3|61179.8|61142.5|61190.3|61161.8|61167.4|61141.3|131
1611699900000|2021-01-26 22:25:00|61186.7|61147.2|61177.6|61156|61189.2|61157.4|61168.6|61146.5|351
1611700200000|2021-01-26 22:30:00|61180.5|61153|61171.7|61151.7|61187.5|61159.4|61171.7|61146.8|182
1611700500000|2021-01-26 22:35:00|61171.5|61151.5|61182.1|61161.7|61187.9|61165.7|61165.9|61145.9|226
1611700800000|2021-01-26 22:40:00|61181.9|61161.9|61184.4|61156.1|61189.6|61163|61181.4|61149.5|148
1611701100000|2021-01-26 22:45:00|61181.6|61149.7|61185.1|61158.5|61190.2|61161.6|61181.6|61149.7|159
1611701400000|2021-01-26 22:50:00|61184.7|61156.6|61184.5|61161.2|61188.9|61163|61180.5|61156.3|186
1611701700000|2021-01-26 22:55:00|61185.1|61160.6|61184.1|61155.3|61187.8|61163.7|61178.9|61146.1|198
1611702000000|2021-01-26 23:00:00|61184.6|61154.8|61173.9|61153.9|61187.9|61166|61171.9|61151.9|481
1611702300000|2021-01-26 23:05:00|61173.7|61153.7|61180.9|61160.9|61182.7|61162.7|61171.1|61151.1|242
1611702600000|2021-01-26 23:10:00|61181|61161|61177.6|61157.6|61182.6|61162.6|61173.5|61153.5|267
1611702900000|2021-01-26 23:15:00|61177.7|61157.7|61177.7|61157.7|61182.3|61162.3|61176.4|61156.4|253
1611703200000|2021-01-26 23:20:00|61177.9|61157.9|61174.6|61154.6|61181.8|61161.8|61174.4|61154.4|287
1611703500000|2021-01-26 23:25:00|61174.7|61154.7|61174.1|61154.1|61177.2|61157.2|61173.3|61153.3|244
1611703800000|2021-01-26 23:30:00|61174.2|61154.2|61175.5|61155.5|61176.7|61156.7|61171.8|61151.8|300
1611704100000|2021-01-26 23:35:00|61175.6|61155.6|61182.1|61162.1|61185.6|61165.6|61175.1|61155.1|289
1611704400000|2021-01-26 23:40:00|61181.9|61161.9|61174.7|61154.7|61182|61162|61174.3|61154.3|290
1611704700000|2021-01-26 23:45:00|61174.6|61154.6|61173.4|61153.4|61177.1|61157.1|61173.2|61153.2|232
1611705000000|2021-01-26 23:50:00|61173.3|61153.3|61172.1|61152.1|61175|61155|61171.3|61151.3|217
1611705300000|2021-01-26 23:55:00|61171.6|61151.6|61171.1|61151.1|61175.7|61155.7|61168.3|61148.3|357
1611705600000|2021-01-27 00:00:00|61171.4|61151.4|61167.4|61147.4|61178.3|61158.3|61166.3|61146.3|422
1611705900000|2021-01-27 00:05:00|61164.1|61144.1|61164.5|61144.5|61170|61150|61162.5|61142.5|342
1611706200000|2021-01-27 00:10:00|61164.1|61144.1|61154.3|61134.3|61165.9|61145.9|61154|61134|372
1611706500000|2021-01-27 00:15:00|61153.9|61133.9|61150|61130|61162.1|61142.1|61147|61127|465
1611706800000|2021-01-27 00:20:00|61149.9|61129.9|61152|61132|61152.3|61132.3|61145.3|61125.3|321
1611707100000|2021-01-27 00:25:00|61151.9|61131.9|61144.6|61124.6|61152|61132|61143.3|61123.3|299
1611707400000|2021-01-27 00:30:00|61144.4|61124.4|61153|61133|61157.6|61137.6|61138.9|61118.9|476
1611707700000|2021-01-27 00:35:00|61153.1|61133.1|61171.7|61151.7|61172.5|61152.5|61149|61129|452
1611708000000|2021-01-27 00:40:00|61171.8|61151.8|61162.2|61142.2|61172|61152|61161.2|61141.2|376
1611708300000|2021-01-27 00:45:00|61161.9|61141.9|61162.4|61142.4|61167|61147|61161|61141|368
1611708600000|2021-01-27 00:50:00|61162.5|61142.5|61173.8|61153.8|61185.4|61165.4|61162.5|61142.5|584
1611708900000|2021-01-27 00:55:00|61177.8|61157.8|61175.5|61155.5|61181.7|61161.7|61171.6|61151.6|519
1611709200000|2021-01-27 01:00:00|61175.8|61155.8|61172.3|61152.3|61177.9|61157.9|61169.2|61150.1|407
1611709500000|2021-01-27 01:05:00|61172.2|61152.2|61181.8|61161.8|61189.9|61169.9|61172.1|61152.1|434
1611709800000|2021-01-27 01:10:00|61182|61162|61182.8|61162.8|61189.2|61169.2|61181.4|61161.4|462
1611710100000|2021-01-27 01:15:00|61183|61163|61178.1|61158.1|61185.6|61165.6|61177.2|61157.2|522
1611710400000|2021-01-27 01:20:00|61178.2|61158.2|61164.2|61144.2|61181.2|61161.2|61162.9|61142.9|456
1611710700000|2021-01-27 01:25:00|61164.3|61144.3|61154.2|61134.2|61173.7|61153.7|61152.4|61132.4|613
1611711000000|2021-01-27 01:30:00|61154.3|61134.3|61155.1|61135.1|61161.1|61141.2|61154|61134|464
1611711300000|2021-01-27 01:35:00|61155|61135|61163|61143|61167|61147|61152.8|61133.9|470
1611711600000|2021-01-27 01:40:00|61162.8|61142.8|61170.8|61150.8|61172|61152|61156.7|61136.7|486
1611711900000|2021-01-27 01:45:00|61170.7|61150.7|61187.5|61167.5|61189.5|61172.3|61170|61150|489
1611712200000|2021-01-27 01:50:00|61187.8|61167.8|61189.2|61169.2|61196.7|61176.7|61184.5|61166.3|476
1611712500000|2021-01-27 01:55:00|61189.4|61169.4|61184.5|61164.5|61189.4|61169.4|61177.4|61157.4|515
1611712800000|2021-01-27 02:00:00|61184.6|61164.6|61200.2|61180.2|61206.5|61186.5|61183|61163|600
1611713100000|2021-01-27 02:05:00|61199.2|61179.2|61189.2|61169.2|61199.5|61179.5|61187.3|61169.1|459
1611713400000|2021-01-27 02:10:00|61189.1|61169.1|61195.4|61175.4|61195.5|61175.5|61186.5|61166.5|441
1611713700000|2021-01-27 02:15:00|61195.1|61175.1|61194.4|61174.4|61201.9|61181.9|61191.8|61173.4|395
1611714000000|2021-01-27 02:20:00|61194.6|61174.6|61205.3|61185.3|61207.6|61187.6|61194.3|61174.3|473
1611714300000|2021-01-27 02:25:00|61205.5|61185.5|61206.8|61186.8|61210.6|61190.6|61200.7|61180.7|381
1611714600000|2021-01-27 02:30:00|61207|61187|61201.7|61181.7|61210.6|61192.2|61198.8|61179.2|468
1611714900000|2021-01-27 02:35:00|61201.8|61181.8|61207.9|61187.9|61211.4|61191.4|61201.8|61181.8|421
1611715200000|2021-01-27 02:40:00|61207.4|61187.4|61200.9|61180.9|61209.5|61189.5|61200.7|61180.7|333
1611715500000|2021-01-27 02:45:00|61201.1|61181.1|61197.1|61177.1|61202.8|61184.7|61195.7|61176|322
1611715800000|2021-01-27 02:50:00|61197|61177|61195.5|61175.5|61197.2|61177.2|61193.3|61173.3|311
1611716100000|2021-01-27 02:55:00|61195.4|61175.4|61192.8|61172.8|61196.6|61177.6|61189.6|61169.6|374
1611716400000|2021-01-27 03:00:00|61192.9|61172.9|61194.4|61174.4|61206.4|61186.4|61192.9|61172.9|421
1611716700000|2021-01-27 03:05:00|61194.5|61174.5|61211.1|61191.1|61211.9|61191.9|61192.4|61172.4|440
1611717000000|2021-01-27 03:10:00|61210.7|61190.7|61210.2|61190.2|61215.4|61195.4|61206.7|61186.7|402
1611717300000|2021-01-27 03:15:00|61210.4|61190.4|61204.2|61184.2|61211.2|61193.5|61200.8|61182.7|389
1611717600000|2021-01-27 03:20:00|61204.1|61184.1|61194.8|61174.8|61205.9|61187.1|61193.9|61173.9|380
1611717900000|2021-01-27 03:25:00|61194.9|61174.9|61198.7|61178.7|61201.9|61181.9|61193.8|61173.8|343
1611718200000|2021-01-27 03:30:00|61198.6|61178.6|61193.4|61178.4|61200.8|61180.8|61192.9|61174|330
1611718500000|2021-01-27 03:35:00|61193.5|61178.5|61196.7|61176.7|61201.2|61181.2|61192.8|61172.8|363
1611718800000|2021-01-27 03:40:00|61196|61176|61199.4|61179.4|61202.4|61182.4|61191.1|61171.5|358
1611719100000|2021-01-27 03:45:00|61199.3|61179.3|61204.3|61184.3|61205.7|61185.7|61195.8|61175.8|297
1611719400000|2021-01-27 03:50:00|61204.4|61184.4|61205.2|61185.2|61207.9|61187.9|61196.8|61176.8|398
1611719700000|2021-01-27 03:55:00|61205.3|61185.3|61204.8|61184.8|61206.7|61188.4|61200.2|61181.3|257
1611720000000|2021-01-27 04:00:00|61204.6|61184.6|61207|61187|61208.2|61189.7|61200.1|61180.1|250
1611720300000|2021-01-27 04:05:00|61206.7|61186.7|61210.2|61190.2|61212|61193.7|61206.5|61186.5|287
1611720600000|2021-01-27 04:10:00|61210.6|61190.6|61215.7|61195.7|61220.7|61200.7|61204.5|61187.3|403
1611720900000|2021-01-27 04:15:00|61215.5|61195.5|61220.1|61200.1|61220.7|61202.5|61213.3|61194.1|363
1611721200000|2021-01-27 04:20:00|61220.2|61200.2|61215.2|61195.2|61224|61204|61214|61194|481
1611721500000|2021-01-27 04:25:00|61215|61195|61206.7|61186.7|61217.4|61197.4|61200.6|61180.6|412
1611721800000|2021-01-27 04:30:00|61206.9|61186.9|61209.4|61189.4|61209.5|61190.6|61204.8|61184.8|373
1611722100000|2021-01-27 04:35:00|61209.3|61189.3|61205.9|61185.9|61212.7|61192.7|61205.8|61185.8|314
1611722400000|2021-01-27 04:40:00|61205.8|61185.8|61200.6|61185.6|61207.3|61188.8|61197.8|61179.5|270
1611722700000|2021-01-27 04:45:00|61200.7|61185.7|61207.6|61187.6|61211.5|61191.5|61200.7|61184.2|274
1611723000000|2021-01-27 04:50:00|61207.3|61187.3|61209.2|61189.2|61209.9|61190.2|61204.8|61186.3|220
1611723300000|2021-01-27 04:55:00|61209.1|61189.1|61201.2|61181.2|61209.2|61191.3|61201.2|61181.2|310
1611723600000|2021-01-27 05:00:00|61201.5|61181.5|61206.1|61186.1|61206.1|61186.2|61199.1|61179.1|439
1611723900000|2021-01-27 05:05:00|61206.3|61186.3|61203.9|61183.9|61206.3|61187.8|61201.5|61181.9|314
1611724200000|2021-01-27 05:10:00|61204.2|61184.2|61200.4|61185.4|61204.6|61185.8|61198.8|61181.1|309
1611724500000|2021-01-27 05:15:00|61202.7|61182.7|61202.3|61182.3|61209.2|61190.2|61200.4|61180.4|382
1611724800000|2021-01-27 05:20:00|61202.2|61182.2|61202|61182|61203|61186.1|61196.8|61179.6|279
1611725100000|2021-01-27 05:25:00|61204.1|61184.1|61204.9|61184.9|61206.3|61188.4|61201.5|61182.6|288
1611725400000|2021-01-27 05:30:00|61204.8|61184.8|61200.1|61180.1|61205.7|61187.1|61199.4|61179.4|343
1611725700000|2021-01-27 05:35:00|61200|61180|61180.1|61160.1|61201.9|61183.3|61178.8|61158.8|434
1611726000000|2021-01-27 05:40:00|61180.2|61160.2|61173.3|61158.3|61183.1|61163.1|61173.2|61155.8|402
1611726300000|2021-01-27 05:45:00|61173.5|61158.5|61180.6|61160.6|61186.9|61166.9|61173.4|61157.3|408
1611726600000|2021-01-27 05:50:00|61180.7|61160.7|61176.2|61156.2|61180.9|61160.9|61172.9|61152.9|415
1611726900000|2021-01-27 05:55:00|61176.1|61156.1|61174.1|61154.1|61176.2|61156.2|61162.5|61142.5|585
1611727200000|2021-01-27 06:00:00|61174.4|61154.4|61159.9|61144.9|61174.4|61154.4|61157.8|61137.8|515
1611727500000|2021-01-27 06:05:00|61160|61145|61169.6|61149.6|61170.7|61153.8|61158.1|61140.7|423
1611727800000|2021-01-27 06:10:00|61169.5|61149.5|61176.1|61161.1|61184.1|61166.6|61168|61149.2|468
1611728100000|2021-01-27 06:15:00|61176.3|61161.3|61171.4|61156.4|61182.2|61164.7|61165.3|61148.8|478
1611728400000|2021-01-27 06:20:00|61174.3|61154.3|61173.5|61158.5|61177.4|61160.5|61170.3|61153.5|327
1611728700000|2021-01-27 06:25:00|61173.7|61158.7|61177.6|61157.6|61184.8|61167.6|61173.4|61155.9|454
1611729000000|2021-01-27 06:30:00|61175.6|61160.6|61182|61162|61184.6|61168.3|61174.9|61157.4|402
1611729300000|2021-01-27 06:35:00|61181.8|61161.8|61168.2|61153.2|61187.5|61170.2|61167.5|61150.2|446
1611729600000|2021-01-27 06:40:00|61168.4|61153.4|61166.6|61151.6|61173.3|61155.8|61166.3|61147.3|404
1611729900000|2021-01-27 06:45:00|61166.5|61151.5|61185|61165|61189|61170.7|61164.7|61147.5|478
1611730200000|2021-01-27 06:50:00|61185.1|61165.1|61192.4|61172.4|61195.9|61179.6|61182.7|61165.1|364
1611730500000|2021-01-27 06:55:00|61192.3|61172.3|61174.2|61154.2|61192.6|61175.5|61167.4|61149.9|564
1611730800000|2021-01-27 07:00:00|61174.5|61154.5|61186.5|61166.5|61190.3|61173|61172.6|61154.2|531
1611731100000|2021-01-27 07:05:00|61186.7|61166.7|61187.8|61172.8|61200.3|61181.1|61183.3|61165.6|575
1611731400000|2021-01-27 07:10:00|61187.9|61172.9|61185.4|61170.4|61195.4|61177.8|61179.5|61163.4|658
1611731700000|2021-01-27 07:15:00|61185.9|61170.9|61189.2|61174.2|61197.2|61182|61185.7|61169.3|520
1611732000000|2021-01-27 07:20:00|61189.4|61174.4|61200.7|61185.7|61204|61188|61180.8|61165.8|561
1611732300000|2021-01-27 07:25:00|61200.6|61185.6|61199.7|61184.7|61204.6|61189.4|61195.6|61179.2|591
1611732600000|2021-01-27 07:30:00|61199.9|61184.9|61224|61209|61227.5|61212.5|61199.9|61184.9|682
1611732900000|2021-01-27 07:35:00|61223|61208|61212.7|61197.7|61224.9|61209.9|61211.2|61196.2|562
1611733200000|2021-01-27 07:40:00|61212.8|61197.8|61195.2|61180.2|61216.5|61201.5|61191.6|61176.6|644
1611733500000|2021-01-27 07:45:00|61194.9|61179.9|61198.3|61183.3|61203|61188|61187.9|61172.9|643
1611733800000|2021-01-27 07:50:00|61198.1|61183.1|61206.9|61191.9|61206.9|61191.9|61185.4|61170.4|554
1611734100000|2021-01-27 07:55:00|61207.3|61192.3|61209.4|61194.4|61218.3|61203.3|61199.6|61184.6|658
1611734400000|2021-01-27 08:00:00|61209.8|61194.8|61211.6|61196.6|61248.4|61233.4|61208.7|61193.7|971
1611734700000|2021-01-27 08:05:00|61211.8|61196.8|61202.7|61187.7|61221|61206|61193.8|61178.8|855
1611735000000|2021-01-27 08:10:00|61202.6|61187.6|61215.4|61200.4|61218.9|61203.9|61192.1|61177.1|819
1611735300000|2021-01-27 08:15:00|61215.5|61200.5|61243.5|61228.5|61244.1|61229.1|61215.5|61200.5|865
1611735600000|2021-01-27 08:20:00|61243.4|61228.4|61250.1|61235.1|61266.5|61251.5|61236.9|61221.9|806
1611735900000|2021-01-27 08:25:00|61249.7|61234.7|61249.9|61234.9|61265.4|61250.4|61236.5|61221.5|833
1611736200000|2021-01-27 08:30:00|61250.1|61235.1|61245.2|61230.2|61253.4|61238.4|61239.4|61224.4|767
1611736500000|2021-01-27 08:35:00|61244.9|61229.9|61244.9|61229.9|61265.8|61250.8|61234.2|61219.2|694
1611736800000|2021-01-27 08:40:00|61244.5|61229.5|61246.9|61231.9|61265.3|61250.3|61244.1|61229.1|796
1611737100000|2021-01-27 08:45:00|61246.3|61231.3|61234.2|61219.2|61254.4|61239.4|61230|61215|811
1611737400000|2021-01-27 08:50:00|61234.5|61219.5|61219.6|61204.6|61238|61223|61215.3|61200.3|708
1611737700000|2021-01-27 08:55:00|61219.2|61204.2|61239.9|61224.9|61247.1|61232.1|61212.9|61197.9|805
1611738000000|2021-01-27 09:00:00|61240|61225|61237.4|61222.4|61257.3|61242.3|61235.9|61220.9|808
1611738300000|2021-01-27 09:05:00|61237.9|61222.9|61266.9|61251.9|61268.6|61253.6|61236.6|61221.6|687
1611738600000|2021-01-27 09:10:00|61267.6|61252.6|61370.5|61355.5|61377.5|61357.5|61262.8|61247.7|938
1611738900000|2021-01-27 09:15:00|61372.2|61352.2|61352.6|61332.6|61386|61366.8|61314|61294.1|1046
1611739200000|2021-01-27 09:20:00|61350.3|61335.3|61360.7|61345.7|61371.3|61354|61335.1|61320.1|951
1611739500000|2021-01-27 09:25:00|61360.5|61345.5|61361.5|61346.5|61371.1|61355.1|61347|61332|840
1611739800000|2021-01-27 09:30:00|61363.1|61348.1|61344.9|61329.9|61371.9|61356.9|61343.4|61328.4|916
1611740100000|2021-01-27 09:35:00|61347.3|61332.3|61339.7|61324.7|61347.3|61332.3|61315.2|61300.2|948
1611740400000|2021-01-27 09:40:00|61340.1|61325.1|61331.7|61316.7|61340.3|61325.2|61326.4|61310.8|846
1611740700000|2021-01-27 09:45:00|61331|61316|61354.4|61339.4|61355.9|61340.9|61325.3|61310.3|794
1611741000000|2021-01-27 09:50:00|61354.8|61339.8|61360|61345|61368.5|61353.5|61350.7|61334.2|732
1611741300000|2021-01-27 09:55:00|61359.5|61344.5|61371.6|61351.6|61376|61360|61340.4|61325.4|827
1611741600000|2021-01-27 10:00:00|61371.7|61351.7|61381.2|61366.2|61382.6|61367.6|61369.6|61351.7|872
1611741900000|2021-01-27 10:05:00|61381.6|61366.6|61371.9|61356.9|61389.1|61374.1|61358.8|61343.8|952
1611742200000|2021-01-27 10:10:00|61372.5|61357.5|61359.3|61344.3|61374.7|61357.5|61356.9|61341.4|829
1611742500000|2021-01-27 10:15:00|61359.4|61344.4|61346.1|61331.1|61363.6|61348.6|61342.1|61327.1|709
1611742800000|2021-01-27 10:20:00|61346.3|61331.3|61344|61329|61358.5|61343.5|61341.4|61326.1|718
1611743100000|2021-01-27 10:25:00|61343.7|61328.7|61331.4|61311.4|61346.7|61331.7|61325.9|61308.6|633
1611743400000|2021-01-27 10:30:00|61331.2|61316.2|61332|61317|61345.6|61328.3|61326.8|61311.8|764
1611743700000|2021-01-27 10:35:00|61332.1|61317.1|61340.5|61325.5|61347.7|61332.7|61331.5|61316.5|662
1611744000000|2021-01-27 10:40:00|61341|61326|61341.1|61326.1|61344.4|61327.8|61325.3|61310.3|595
1611744300000|2021-01-27 10:45:00|61340.6|61325.6|61345.9|61325.9|61354.1|61339.1|61339.1|61324.1|663
1611744600000|2021-01-27 10:50:00|61345.7|61325.7|61330.2|61315.2|61350.6|61333.2|61326.7|61311.7|606
1611744900000|2021-01-27 10:55:00|61330.1|61315.1|61323.4|61303.4|61331.6|61316.6|61312.6|61294.9|732
1611745200000|2021-01-27 11:00:00|61323.6|61303.6|61342|61327|61342.9|61327.9|61322.6|61303.6|772
1611745500000|2021-01-27 11:05:00|61342.2|61327.2|61349.3|61334.3|61355.7|61336.3|61324.9|61309.9|836
1611745800000|2021-01-27 11:10:00|61349.9|61334.9|61363.7|61348.7|61372.6|61357.6|61346.3|61331.3|741
1611746100000|2021-01-27 11:15:00|61364.4|61349.4|61356.8|61341.8|61372.6|61357.6|61353.9|61338.9|685
1611746400000|2021-01-27 11:20:00|61356.9|61341.9|61368.6|61353.6|61370.4|61355.4|61351.6|61336.6|738
1611746700000|2021-01-27 11:25:00|61368.7|61353.7|61381.6|61366.6|61386.3|61369.9|61368.3|61353.3|765
1611747000000|2021-01-27 11:30:00|61383|61368|61368|61353|61386.9|61369.7|61362|61347|733
1611747300000|2021-01-27 11:35:00|61368.1|61353.1|61384.6|61369.6|61395.8|61379.3|61365.5|61350.5|769
1611747600000|2021-01-27 11:40:00|61384.8|61369.8|61389.7|61374.7|61400.8|61385.8|61377.9|61362.9|878
1611747900000|2021-01-27 11:45:00|61389.6|61374.6|61391.2|61376.2|61405.9|61390.9|61384.1|61369.1|884
1611748200000|2021-01-27 11:50:00|61391.1|61376.1|61396.3|61381.3|61413.1|61398.1|61381.9|61365|966
1611748500000|2021-01-27 11:55:00|61398.9|61383.9|61397.4|61382.4|61403.9|61388.9|61394.1|61379.1|779
1611748800000|2021-01-27 12:00:00|61396.3|61381.3|61383.6|61368.6|61404.7|61389.7|61380.4|61365.4|893
1611749100000|2021-01-27 12:05:00|61383.4|61368.4|61416.1|61401.1|61420.5|61403.8|61383.4|61368.4|857
1611749400000|2021-01-27 12:10:00|61416.2|61401.2|61417.7|61402.7|61423.4|61407.7|61411.5|61396.5|850
1611749700000|2021-01-27 12:15:00|61417.6|61402.6|61424.6|61409.6|61430.4|61415.4|61416.6|61401.6|859
1611750000000|2021-01-27 12:20:00|61425.5|61410.5|61408.3|61393.3|61429.7|61414.7|61407.5|61392.5|869
1611750300000|2021-01-27 12:25:00|61408.1|61393.1|61402.5|61387.5|61410.3|61395.3|61397|61382|826
1611750600000|2021-01-27 12:30:00|61402.8|61387.8|61388.6|61373.6|61416.9|61401.9|61388.3|61373.3|907
1611750900000|2021-01-27 12:35:00|61388.7|61373.7|61403.8|61388.8|61410.6|61395.6|61378.6|61363.6|888
1611751200000|2021-01-27 12:40:00|61402.9|61387.9|61430|61415|61431.2|61416.2|61394.9|61379.7|906
1611751500000|2021-01-27 12:45:00|61430.4|61415.4|61426.6|61411.6|61442.5|61427.5|61420.3|61405.3|963
1611751800000|2021-01-27 12:50:00|61426.5|61411.5|61437.2|61422.2|61440.1|61425.1|61425.8|61410.8|827
1611752100000|2021-01-27 12:55:00|61436.8|61421.8|61434.9|61419.9|61447.7|61432.7|61428.3|61413.3|942
1611752400000|2021-01-27 13:00:00|61435.4|61420.4|61436.1|61421.1|61453.3|61438.3|61433.3|61416.6|955
1611752700000|2021-01-27 13:05:00|61436|61421|61415.9|61400.9|61447.3|61432.3|61410.4|61395.4|954
1611753000000|2021-01-27 13:10:00|61415.7|61400.7|61403|61388|61433.2|61418.2|61400.3|61385.3|896
1611753300000|2021-01-27 13:15:00|61403.2|61388.2|61412.6|61397.6|61418.1|61403.1|61388.4|61373.4|868
1611753600000|2021-01-27 13:20:00|61413.6|61398.6|61395.7|61380.7|61416.6|61401.6|61393.1|61376.6|756
1611753900000|2021-01-27 13:25:00|61396.9|61381.9|61402.3|61382.3|61407.8|61392.8|61395.1|61380.1|653
1611754200000|2021-01-27 13:30:00|61403.2|61383.2|61432.6|61417.6|61436.7|61421.7|61401.1|61382.7|843
1611754500000|2021-01-27 13:35:00|61432.7|61417.7|61447|61432|61457.9|61440.2|61430.1|61415.1|965
1611754800000|2021-01-27 13:40:00|61447.3|61432.3|61454.1|61439.1|61455.2|61440.2|61442.8|61427.8|835
1611755100000|2021-01-27 13:45:00|61454.4|61439.4|61482.4|61467.4|61482.4|61467.4|61446.1|61431.1|924
1611755400000|2021-01-27 13:50:00|61483|61468|61433.2|61418.2|61487.3|61469.4|61431.8|61414.3|889
1611755700000|2021-01-27 13:55:00|61432.9|61417.9|61417.2|61402.2|61433.6|61418.6|61402.3|61387.3|867
1611756000000|2021-01-27 14:00:00|61416.8|61401.8|61426.2|61411.2|61432.2|61417.2|61410.1|61395.1|956
1611756300000|2021-01-27 14:05:00|61426.3|61411.3|61463.9|61448.9|61464.8|61449.8|61418.8|61403.8|876
1611756600000|2021-01-27 14:10:00|61464.1|61449.1|61459|61444|61475.7|61460.7|61457.2|61442.2|874
1611756900000|2021-01-27 14:15:00|61458.9|61443.9|61460.5|61445.5|61473|61458|61458.2|61443.2|889
1611757200000|2021-01-27 14:20:00|61460.4|61445.4|61474.3|61459.3|61475.5|61460.5|61452.5|61437.5|834
1611757500000|2021-01-27 14:25:00|61474.4|61459.4|61448.8|61433.8|61477.8|61462.8|61443|61428|787
1611757800000|2021-01-27 14:30:00|61449.5|61434.5|61524.1|61509.1|61525.2|61510.2|61443.6|61428.6|791
1611758100000|2021-01-27 14:35:00|61524.4|61509.4|61598.1|61583.1|61643.8|61623.8|61519.9|61504.9|819
1611758400000|2021-01-27 14:40:00|61600.4|61585.4|61670.6|61650.6|61677.4|61657.4|61596.1|61579.4|809
1611758700000|2021-01-27 14:45:00|61668.2|61648.2|61659.7|61644.7|61685.3|61670.3|61628.2|61613.2|807
1611759000000|2021-01-27 14:50:00|61659.5|61644.5|61617.4|61602.4|61682.1|61667.1|61605.3|61590.3|804
1611759300000|2021-01-27 14:55:00|61617.3|61602.3|61639.4|61619.4|61642.5|61623.5|61595|61580|782
1611759600000|2021-01-27 15:00:00|61636.5|61621.5|61598.2|61583.2|61641.6|61624.4|61587.5|61569.8|791
1611759900000|2021-01-27 15:05:00|61597.3|61582.3|61592.7|61577.7|61611.6|61596.6|61578|61562.7|784
1611760200000|2021-01-27 15:10:00|61593.4|61578.4|61614.5|61599.5|61619|61604|61574.5|61559.5|745
1611760500000|2021-01-27 15:15:00|61614.7|61599.7|61605.7|61590.7|61634.2|61619.2|61592.9|61577.9|773
1611760800000|2021-01-27 15:20:00|61606.2|61591.2|61612.1|61597.1|61614.3|61599.3|61597.7|61582.7|755
1611761100000|2021-01-27 15:25:00|61612|61597|61597.5|61582.5|61628.3|61613.3|61597.3|61580.1|681
1611761400000|2021-01-27 15:30:00|61597|61582|61592.3|61577.3|61613.7|61596.4|61562|61547|777
1611761700000|2021-01-27 15:35:00|61592.4|61577.4|61571.1|61551.1|61592.5|61577.5|61553.4|61538.4|734
1611762000000|2021-01-27 15:40:00|61570.4|61550.4|61537.8|61522.8|61570.8|61551.4|61526.2|61510.6|762
1611762300000|2021-01-27 15:45:00|61536.3|61521.3|61514.5|61499.5|61539.3|61524.3|61514.1|61495.7|725
1611762600000|2021-01-27 15:50:00|61514.4|61499.4|61501.9|61486.9|61547.8|61530.3|61497|61482|785
1611762900000|2021-01-27 15:55:00|61503.4|61483.4|61521.5|61506.5|61531.1|61512.8|61483.9|61466.1|763
1611763200000|2021-01-27 16:00:00|61520.8|61505.8|61495.5|61480.5|61533.5|61515.3|61492.5|61477.5|746
1611763500000|2021-01-27 16:05:00|61495.4|61480.4|61506.3|61491.3|61521.2|61506.2|61489.3|61474.3|677
1611763800000|2021-01-27 16:10:00|61506.1|61491.1|61502.5|61487.5|61525.1|61510.1|61501.1|61485.9|670
1611764100000|2021-01-27 16:15:00|61502.3|61487.3|61515.9|61500.9|61517.1|61502.1|61499.9|61484.9|823
1611764400000|2021-01-27 16:20:00|61515.4|61500.4|61493.2|61478.2|61518.8|61501.6|61489.6|61474.6|839
1611764700000|2021-01-27 16:25:00|61493.3|61478.3|61470.5|61455.5|61493.5|61478.5|61460.7|61443.4|940
1611765000000|2021-01-27 16:30:00|61469.9|61454.9|61484.4|61469.4|61494.9|61477|61459.7|61440.2|938
1611765300000|2021-01-27 16:35:00|61484|61469|61458.6|61438.6|61488.1|61473.1|61452.7|61435.1|838
1611765600000|2021-01-27 16:40:00|61457.3|61442.3|61441.1|61426.1|61474.9|61457.6|61440.8|61425.8|819
1611765900000|2021-01-27 16:45:00|61440.8|61425.8|61453.5|61438.5|61456.1|61441.1|61425.7|61410.7|893
1611766200000|2021-01-27 16:50:00|61452.2|61437.2|61467.7|61452.7|61470.6|61452.7|61445.2|61430.2|780
1611766500000|2021-01-27 16:55:00|61467|61452|61472.3|61457.3|61486.7|61468.2|61461|61444.7|880
1611766800000|2021-01-27 17:00:00|61471.7|61456.7|61479.5|61464.5|61487.9|61472.9|61463.7|61446.9|836
1611767100000|2021-01-27 17:05:00|61479.6|61464.6|61455.3|61435.3|61479.6|61464.6|61453.2|61433.2|771
1611767400000|2021-01-27 17:10:00|61455.5|61435.5|61423.3|61408.3|61457|61437|61422.9|61405.5|784
1611767700000|2021-01-27 17:15:00|61422.4|61407.4|61442.5|61427.5|61450.7|61433.3|61422.4|61407|801
1611768000000|2021-01-27 17:20:00|61442.7|61427.7|61449.9|61434.9|61457.1|61437.1|61437.6|61421.9|768
1611768300000|2021-01-27 17:25:00|61450.2|61435.2|61445.6|61425.6|61452.6|61435.5|61434.3|61418.4|730
1611768600000|2021-01-27 17:30:00|61445.8|61425.8|61454.3|61439.3|61460.5|61445.1|61442.2|61422.2|807
1611768900000|2021-01-27 17:35:00|61456.4|61441.4|61428.7|61408.7|61477.9|61457.9|61427.1|61407.1|835
1611769200000|2021-01-27 17:40:00|61429.3|61409.3|61394.2|61379.2|61431.1|61413|61393.5|61377.8|926
1611769500000|2021-01-27 17:45:00|61394|61379|61400.4|61380.4|61406.9|61391.9|61387.4|61371.6|896
1611769800000|2021-01-27 17:50:00|61400.1|61385.1|61390.5|61375.5|61411.2|61393|61379|61361.4|851
1611770100000|2021-01-27 17:55:00|61390.4|61375.4|61382.1|61367.1|61401.9|61384.9|61375.3|61357.6|806
1611770400000|2021-01-27 18:00:00|61382.2|61367.2|61392|61377|61396.9|61381.9|61377.5|61359.9|764
1611770700000|2021-01-27 18:05:00|61392.1|61377.1|61392.3|61372.3|61404.8|61384.8|61385.6|61370.6|739
1611771000000|2021-01-27 18:10:00|61392.8|61372.8|61403.4|61388.4|61413.4|61395.9|61392.1|61372.1|754
1611771300000|2021-01-27 18:15:00|61403.9|61388.9|61408.9|61388.9|61416.3|61398.8|61401.8|61385.1|729
1611771600000|2021-01-27 18:20:00|61409.3|61389.3|61407.7|61392.7|61421|61402.3|61405.6|61388.1|709
1611771900000|2021-01-27 18:25:00|61407.6|61392.6|61412.8|61392.8|61413.6|61394.7|61399.4|61383.5|769
1611772200000|2021-01-27 18:30:00|61411.5|61391.5|61383.6|61363.6|61415.2|61395.9|61379.7|61362.1|754
1611772500000|2021-01-27 18:35:00|61383.8|61363.8|61393.6|61378.6|61398.2|61381.3|61381.5|61362.1|719
1611772800000|2021-01-27 18:40:00|61394.9|61379.9|61398.9|61383.9|61401.7|61384.2|61388.1|61369.2|675
1611773100000|2021-01-27 18:45:00|61399.1|61384.1|61396.1|61381.1|61408|61392.9|61393.3|61376.5|717
1611773400000|2021-01-27 18:50:00|61396.5|61381.5|61385.5|61365.5|61396.5|61381.5|61379|61361.9|665
1611773700000|2021-01-27 18:55:00|61384.9|61364.9|61380.9|61336.2|61405.8|61387.8|61372.6|61333.5|748
1611774000000|2021-01-27 19:00:00|61380.3|61337.2|61403.9|61383.9|61404.5|61384.5|61327.9|61307.9|1021
1611774300000|2021-01-27 19:05:00|61403.7|61383.7|61384.5|61364.5|61413.3|61394.7|61383.3|61363.3|863
1611774600000|2021-01-27 19:10:00|61384.7|61364.7|61393.5|61373.5|61399.2|61380.5|61370.9|61350.9|837
1611774900000|2021-01-27 19:15:00|61393.7|61373.7|61426.5|61406.5|61433|61413|61389.3|61369.3|884
1611775200000|2021-01-27 19:20:00|61426.6|61406.6|61425.4|61405.4|61439|61421.2|61415.5|61398.7|904
1611775500000|2021-01-27 19:25:00|61424.4|61404.4|61435.9|61420.9|61437.2|61420.9|61413.4|61393.4|883
1611775800000|2021-01-27 19:30:00|61437.7|61417.7|61445.6|61425.6|61466.5|61446.5|61430.4|61412.3|991
1611776100000|2021-01-27 19:35:00|61444.2|61424.2|61431.7|61416.7|61462.4|61443.8|61425.3|61407.3|975
1611776400000|2021-01-27 19:40:00|61433.1|61418.1|61408.9|61393.9|61438.3|61419.5|61386.5|61366.5|959
1611776700000|2021-01-27 19:45:00|61408.3|61393.3|61422.8|61402.8|61433.9|61413.9|61398.3|61380.5|926
1611777000000|2021-01-27 19:50:00|61422.9|61402.9|61464.8|61444.8|61479.7|61459.7|61418.1|61398.1|1018
1611777300000|2021-01-27 19:55:00|61465|61445|61475.6|61455.6|61486.2|61466.2|61456.4|61436.4|1049
1611777600000|2021-01-27 20:00:00|61475.5|61455.5|61479.8|61459.8|61510|61490|61471.5|61451.5|1011
1611777900000|2021-01-27 20:05:00|61479|61459|61480.9|61460.9|61491.2|61471.2|61462.7|61442.7|943
1611778200000|2021-01-27 20:10:00|61479.9|61459.9|61450.7|61430.7|61480.9|61462.3|61450.5|61430.5|952
1611778500000|2021-01-27 20:15:00|61450.1|61430.1|61471.1|61451.1|61472.3|61452.3|61449.8|61430.1|933
1611778800000|2021-01-27 20:20:00|61470.7|61450.7|61479.8|61459.8|61487.4|61467.4|61460.2|61442.5|921
1611779100000|2021-01-27 20:25:00|61479.7|61459.7|61461.4|61446.4|61483|61463.8|61447.7|61427.7|921
1611779400000|2021-01-27 20:30:00|61463.2|61448.2|61479.7|61459.7|61479.8|61463.5|61454|61436.2|884
1611779700000|2021-01-27 20:35:00|61479.5|61459.5|61483.4|61468.4|61490.8|61472.6|61468.6|61451.6|870
1611780000000|2021-01-27 20:40:00|61483.5|61468.5|61490|61475|61497.8|61477.8|61476.4|61460.1|873
1611780300000|2021-01-27 20:45:00|61489.6|61474.6|61438|61418|61499.4|61482.2|61434.3|61417.1|972
1611780600000|2021-01-27 20:50:00|61439.9|61419.9|61450.8|61435.8|61459.1|61441.2|61435.3|61415.3|883
1611780900000|2021-01-27 20:55:00|61451|61436|61450.4|61430.4|61461.1|61442.5|61438.8|61421.3|922
1611781200000|2021-01-27 21:00:00|61448.5|61428.5|61457.9|61437.9|61466.3|61446.3|61435.2|61415.2|831
1611781500000|2021-01-27 21:05:00|61457.8|61437.8|61453.5|61433.5|61465.1|61447.7|61446.7|61426.7|883
1611781800000|2021-01-27 21:10:00|61453.6|61433.6|61435.2|61415.2|61461.1|61441.1|61426.1|61406.1|862
1611782100000|2021-01-27 21:15:00|61435.7|61415.7|61407.8|61387.8|61438.2|61418.2|61407.6|61387.6|580
1611782400000|2021-01-27 21:20:00|61407.9|61387.9|61418.4|61398.4|61418.7|61398.7|61401.8|61384.6|520
1611782700000|2021-01-27 21:25:00|61418.3|61398.3|61410|61390|61418.3|61398.3|61404.3|61386.5|339
1611783000000|2021-01-27 21:30:00|61409.5|61389.5|61412.7|61392.7|61424.4|61404.4|61407.4|61387.4|690
1611783300000|2021-01-27 21:35:00|61413.3|61393.3|61421|61401|61427.4|61408.5|61412.7|61392.7|433
1611783600000|2021-01-27 21:40:00|61420.7|61400.7|61411.4|61391.4|61421.2|61401.2|61408.8|61388.8|374
1611783900000|2021-01-27 21:45:00|61412.1|61392.1|61412.1|61392.1|61415.4|61395.4|61407.5|61387.5|353
1611784200000|2021-01-27 21:50:00|61412.3|61392.3|61418.8|61398.8|61429.8|61409.8|61411.6|61391.6|402
1611784500000|2021-01-27 21:55:00|61418.6|61398.6|61425.1|61388.9|61427|61398.6|61406.1|61386.1|393
1611784800000|2021-01-27 22:00:00|61426.5|61388.4|61437|61415.8|61443.6|61417.8|61426.5|61388.4|50
1611785100000|2021-01-27 22:05:00|61437.6|61412.3|61433.7|61385.1|61463|61415.6|61429.9|61381.4|151
1611785400000|2021-01-27 22:10:00|61439.3|61383.1|61429|61392|61439.8|61401.4|61425.5|61382.9|153
1611785700000|2021-01-27 22:15:00|61431.4|61388.6|61428.5|61390.2|61431.9|61401.9|61419.3|61385.1|144
1611786000000|2021-01-27 22:20:00|61428.3|61390.8|61440.5|61401.7|61450.6|61418.4|61422|61379.4|145
1611786300000|2021-01-27 22:25:00|61439.8|61401.5|61429.6|61409|61465.9|61411.1|61428.8|61387|252
1611786600000|2021-01-27 22:30:00|61429.1|61409.1|61433.7|61410.6|61444.2|61416.6|61421.2|61394.8|264
1611786900000|2021-01-27 22:35:00|61436.6|61408.7|61424.6|61404|61436.6|61416.1|61422|61401.3|141
1611787200000|2021-01-27 22:40:00|61424.9|61404.9|61426.8|61406.8|61429.4|61408.2|61424.3|61402.6|97
1611787500000|2021-01-27 22:45:00|61426.3|61405|61428.1|61408.1|61434.5|61412.9|61425.6|61400.6|244
1611787800000|2021-01-27 22:50:00|61429.6|61409.6|61437.3|61417.3|61445.3|61423.7|61428.3|61406.4|305
1611788100000|2021-01-27 22:55:00|61437.8|61417.8|61431.8|61411.8|61456.7|61417.8|61429.6|61399.6|413
1611788400000|2021-01-27 23:00:00|61432.2|61412.2|61431|61411|61434.1|61414.1|61417.9|61397.9|662
1611788700000|2021-01-27 23:05:00|61430.6|61410.6|61446.3|61426.3|61449.3|61429.3|61430.6|61410.6|560
1611789000000|2021-01-27 23:10:00|61445.8|61425.8|61453.8|61433.8|61454.1|61435.9|61442.7|61423|329
1611789300000|2021-01-27 23:15:00|61454.1|61434.1|61469.1|61449.1|61472.2|61452.2|61447.3|61429|508
1611789600000|2021-01-27 23:20:00|61469.4|61449.4|61465|61445|61471.5|61451.5|61454.8|61434.8|479
1611789900000|2021-01-27 23:25:00|61465.1|61445.1|61465.9|61445.9|61466.2|61446.7|61460.3|61440.3|406
1611790200000|2021-01-27 23:30:00|61466|61446|61469.7|61449.7|61470|61450|61457.7|61439.7|419
1611790500000|2021-01-27 23:35:00|61469.4|61449.4|61496.8|61476.8|61502.1|61482.1|61469.1|61449.1|628
1611790800000|2021-01-27 23:40:00|61495.5|61475.5|61483.9|61463.9|61503.5|61483.5|61479.2|61459.2|611
1611791100000|2021-01-27 23:45:00|61483.8|61463.8|61466.5|61446.5|61484.9|61467|61464.3|61445.3|516
1611791400000|2021-01-27 23:50:00|61466.6|61446.6|61464.1|61444.1|61475|61455|61458.8|61438.8|522
1611791700000|2021-01-27 23:55:00|61464|61444|61461.3|61441.3|61471.3|61451.3|61457.1|61437.1|536
1611792000000|2021-01-28 00:00:00|61461.9|61441.9|61467.2|61447.2|61481.4|61461.4|61450.2|61430.2|737
1611792300000|2021-01-28 00:05:00|61466.8|61446.8|61484.4|61469.4|61492.9|61474.9|61463|61443.3|812
1611792600000|2021-01-28 00:10:00|61484.3|61469.3|61499.5|61484.5|61514.3|61496.2|61484.3|61466.9|726
1611792900000|2021-01-28 00:15:00|61499.4|61484.4|61507.4|61487.4|61512.4|61494|61494.4|61477.4|628
1611793200000|2021-01-28 00:20:00|61507.2|61487.2|61515.6|61500.6|61527.7|61510.5|61498.4|61479.4|693
1611793500000|2021-01-28 00:25:00|61515.5|61500.5|61537.4|61517.4|61539.9|61520.3|61506|61489|731
1611793800000|2021-01-28 00:30:00|61539.5|61519.5|61519|61499|61552.4|61532.4|61509.8|61489.8|847
1611794100000|2021-01-28 00:35:00|61519.1|61499.1|61498.5|61478.5|61529.3|61511.4|61498|61478|745
1611794400000|2021-01-28 00:40:00|61498.9|61478.9|61492.6|61472.6|61507.2|61490.1|61487.4|61469.6|692
1611794700000|2021-01-28 00:45:00|61492.2|61472.2|61515.1|61495.1|61515.7|61496|61492.2|61472.2|620
1611795000000|2021-01-28 00:50:00|61513|61498|61558.1|61538.1|61563.1|61543.1|61511.4|61492.3|830
1611795300000|2021-01-28 00:55:00|61562.4|61542.4|61535.3|61520.3|61562.4|61542.4|61528.7|61508.7|891
1611795600000|2021-01-28 01:00:00|61537.1|61517.1|61509.1|61489.1|61546.7|61529.7|61508.2|61488.7|859
1611795900000|2021-01-28 01:05:00|61508.7|61488.7|61513.1|61493.1|61515.1|61497.7|61497.6|61480|819
1611796200000|2021-01-28 01:10:00|61513.3|61493.3|61505.8|61485.8|61521.6|61505|61499.5|61481.4|716
1611796500000|2021-01-28 01:15:00|61505.9|61485.9|61483.2|61463.2|61508.6|61488.6|61479.4|61459.4|758
1611796800000|2021-01-28 01:20:00|61483.4|61463.4|61490.4|61470.4|61491.2|61472.4|61477.4|61458|737
1611797100000|2021-01-28 01:25:00|61491.1|61471.1|61488.5|61468.5|61497.4|61479.7|61482.4|61463.5|656
1611797400000|2021-01-28 01:30:00|61487.5|61467.5|61504.8|61484.8|61506.2|61486.2|61486.6|61466.6|680
1611797700000|2021-01-28 01:35:00|61504.9|61484.9|61489.8|61469.8|61506.1|61486.1|61486.9|61467.4|682
1611798000000|2021-01-28 01:40:00|61490.2|61470.2|61464.1|61444.1|61490.5|61473|61461.8|61443.3|773
1611798300000|2021-01-28 01:45:00|61464.4|61444.4|61460.6|61440.6|61473.7|61455.7|61454.6|61434.6|731
1611798600000|2021-01-28 01:50:00|61460.5|61440.5|61453.1|61438.1|61464.4|61447.3|61444.9|61424.9|743
1611798900000|2021-01-28 01:55:00|61453.2|61438.2|61468.4|61448.4|61468.6|61448.6|61448.7|61430.3|578
1611799200000|2021-01-28 02:00:00|61469.3|61449.3|61460|61440|61470.5|61450.5|61447.6|61428.4|769
1611799500000|2021-01-28 02:05:00|61459.8|61439.8|61464|61444|61468|61449.8|61457.3|61438.1|624
1611799800000|2021-01-28 02:10:00|61464.1|61444.1|61465.9|61445.9|61468.3|61450.4|61456.4|61439.3|574
1611800100000|2021-01-28 02:15:00|61466.1|61446.1|61473.2|61458.2|61476.2|61458.2|61461.7|61444|581
1611800400000|2021-01-28 02:20:00|61473.1|61458.1|61469.7|61449.7|61476.7|61459.4|61462.4|61443.1|636
1611800700000|2021-01-28 02:25:00|61472.5|61452.5|61469.4|61454.4|61481.5|61464.3|61466.2|61448.7|618
1611801000000|2021-01-28 02:30:00|61471.8|61451.8|61470.9|61450.9|61478.2|61461.2|61467.7|61450.2|524
1611801300000|2021-01-28 02:35:00|61471|61451|61485.8|61465.8|61487.7|61471.1|61461.3|61443.6|589
1611801600000|2021-01-28 02:40:00|61486.5|61466.5|61497.7|61477.7|61500.9|61483.4|61483.2|61463.9|660
1611801900000|2021-01-28 02:45:00|61496.3|61481.3|61501.9|61486.9|61520.2|61500.9|61493.3|61474.9|721
1611802200000|2021-01-28 02:50:00|61502.3|61482.3|61522.1|61502.1|61522.3|61505.4|61502.3|61482.3|614
1611802500000|2021-01-28 02:55:00|61521.3|61501.3|61503.2|61483.2|61521.7|61504.3|61501.1|61482.4|691
1611802800000|2021-01-28 03:00:00|61503.8|61483.8|61527.1|61507.1|61529.6|61513.8|61501.2|61483.5|633
1611803100000|2021-01-28 03:05:00|61527.9|61507.9|61533.3|61518.3|61537.9|61520.4|61522.7|61503.8|702
1611803400000|2021-01-28 03:10:00|61533.6|61518.6|61526.9|61506.9|61537|61519.4|61521.7|61502.1|640
1611803700000|2021-01-28 03:15:00|61526.7|61506.7|61514.1|61494.1|61526.9|61509.3|61509.4|61491.8|631
1611804000000|2021-01-28 03:20:00|61513.9|61493.9|61520.5|61500.5|61527.4|61509.8|61509.4|61492.2|548
1611804300000|2021-01-28 03:25:00|61520.6|61500.6|61525.4|61505.4|61533.5|61516.3|61514.5|61496.3|596
1611804600000|2021-01-28 03:30:00|61525.6|61505.6|61515.7|61495.7|61528.8|61511|61509.6|61491.4|663
1611804900000|2021-01-28 03:35:00|61516|61496|61527.2|61507.2|61529|61510.4|61513.4|61494|622
1611805200000|2021-01-28 03:40:00|61527.1|61507.1|61522.8|61502.8|61529.9|61512.1|61517.2|61499.2|564
1611805500000|2021-01-28 03:45:00|61522.7|61502.7|61520.6|61500.6|61526.2|61508.6|61514.8|61494.8|611
1611805800000|2021-01-28 03:50:00|61520.1|61500.1|61524.1|61509.1|61528.6|61513.4|61517.2|61499.8|544
1611806100000|2021-01-28 03:55:00|61524.2|61509.2|61517.3|61502.3|61530.2|61512.1|61515.7|61496.1|609
1611806400000|2021-01-28 04:00:00|61517.2|61502.2|61516.6|61496.6|61526.3|61508.7|61513.2|61494|541
1611806700000|2021-01-28 04:05:00|61516.5|61496.5|61522|61502|61522.6|61505.5|61510.5|61492.4|539
1611807000000|2021-01-28 04:10:00|61522.4|61502.4|61513.4|61498.4|61522.4|61504.9|61513.4|61494.8|514
1611807300000|2021-01-28 04:15:00|61514.1|61499.1|61517.3|61497.3|61519.9|61502.2|61510.9|61491.2|588
1611807600000|2021-01-28 04:20:00|61517.6|61497.6|61530|61510|61534.5|61516.7|61515.1|61497|612
1611807900000|2021-01-28 04:25:00|61530.3|61510.3|61526.3|61506.3|61540.5|61523.1|61524|61504.4|668
1611808200000|2021-01-28 04:30:00|61526|61506|61518.8|61503.8|61526|61507.8|61515.5|61498.6|747
1611808500000|2021-01-28 04:35:00|61519|61504|61529.2|61509.2|61536.4|61519.9|61519|61501.3|567
1611808800000|2021-01-28 04:40:00|61528.9|61508.9|61528.3|61508.3|61534|61516.7|61524.3|61506|445
1611809100000|2021-01-28 04:45:00|61528.4|61508.4|61528.5|61508.5|61532.1|61514.7|61517.2|61497.9|550
1611809400000|2021-01-28 04:50:00|61526|61511|61520.6|61500.6|61532.2|61514.8|61515.6|61497.5|516
1611809700000|2021-01-28 04:55:00|61521.1|61501.1|61506.5|61486.5|61521.3|61503|61502.9|61484.6|637
1611810000000|2021-01-28 05:00:00|61504.3|61489.3|61500.2|61485.2|61517.3|61501.5|61499.7|61481.1|689
1611810300000|2021-01-28 05:05:00|61500|61485|61503.4|61483.4|61508.8|61491.7|61497.6|61480|681
1611810600000|2021-01-28 05:10:00|61503.2|61483.2|61499.1|61479.1|61507.6|61490.1|61498.9|61479|507
1611810900000|2021-01-28 05:15:00|61500.1|61480.1|61504.4|61489.4|61507.1|61490|61497.2|61479.1|497
1611811200000|2021-01-28 05:20:00|61504.5|61489.5|61517.1|61497.1|61517.2|61500.2|61501.2|61483.3|473
1611811500000|2021-01-28 05:25:00|61517|61497|61514|61494|61517.3|61500.4|61505.4|61488|609
1611811800000|2021-01-28 05:30:00|61514.2|61494.2|61503.7|61488.7|61514.2|61496.8|61498.7|61481|638
1611812100000|2021-01-28 05:35:00|61503.6|61488.6|61494.2|61474.2|61510.4|61492.6|61489.6|61471.7|579
1611812400000|2021-01-28 05:40:00|61494.3|61474.3|61498.6|61478.6|61505.6|61488.6|61489.2|61471.1|627
1611812700000|2021-01-28 05:45:00|61498.7|61478.7|61501.8|61486.8|61504.7|61489.1|61491.3|61473.5|595
1611813000000|2021-01-28 05:50:00|61500.7|61485.7|61487.8|61467.8|61505.6|61489.3|61483.7|61465.8|606
1611813300000|2021-01-28 05:55:00|61488.9|61468.9|61445|61430|61488.9|61469.1|61444.8|61427.3|889
1611813600000|2021-01-28 06:00:00|61445.3|61430.3|61496.3|61476.3|61500.1|61480.1|61445.3|61430.3|832
1611813900000|2021-01-28 06:05:00|61496.9|61476.9|61505.5|61485.5|61509|61489|61494.1|61474.1|667
1611814200000|2021-01-28 06:10:00|61502.9|61487.9|61495|61480|61506.6|61488.7|61491.7|61472.6|683
1611814500000|2021-01-28 06:15:00|61495.1|61480.1|61502.1|61482.1|61502.1|61484.1|61484.4|61466.4|589
1611814800000|2021-01-28 06:20:00|61502.3|61482.3|61484|61469|61507.3|61489.9|61483.2|61464.3|672
1611815100000|2021-01-28 06:25:00|61483.7|61468.7|61478.3|61458.3|61495.5|61477.6|61477.6|61457.6|603
1611815400000|2021-01-28 06:30:00|61478.1|61458.1|61493|61473|61501.9|61481.9|61476.3|61456.6|628
1611815700000|2021-01-28 06:35:00|61493.6|61473.6|61490.3|61470.3|61495.1|61475.1|61484.9|61466.6|530
1611816000000|2021-01-28 06:40:00|61491.2|61471.2|61474.6|61454.6|61491.2|61473.9|61471|61451.4|525
1611816300000|2021-01-28 06:45:00|61472.3|61457.3|61488.2|61468.2|61488.2|61471.3|61472.2|61453.9|544
1611816600000|2021-01-28 06:50:00|61485.3|61470.3|61469.9|61449.9|61489.4|61472|61469.2|61449.7|519
1611816900000|2021-01-28 06:55:00|61470.7|61450.7|61455.6|61440.6|61471.4|61451.4|61450.8|61433|594
1611817200000|2021-01-28 07:00:00|61455.3|61440.3|61496.3|61481.3|61505.7|61486.9|61455.3|61439.3|812
1611817500000|2021-01-28 07:05:00|61496.5|61481.5|61527.2|61507.2|61539.8|61522.4|61487.7|61467.7|951
1611817800000|2021-01-28 07:10:00|61527.1|61507.1|61510.1|61495.1|61529.6|61510.4|61505.7|61490.7|818
1611818100000|2021-01-28 07:15:00|61510.3|61495.3|61518.4|61498.4|61527.1|61512.1|61509.4|61494.4|773
1611818400000|2021-01-28 07:20:00|61518.8|61498.8|61539.7|61524.7|61553.1|61536.2|61517.8|61498.8|861
1611818700000|2021-01-28 07:25:00|61541.9|61521.9|61547.7|61532.7|61557|61542|61529.2|61514.2|836
1611819000000|2021-01-28 07:30:00|61547.6|61532.6|61551.2|61536.2|61553.5|61538.5|61524.2|61509.2|842
1611819300000|2021-01-28 07:35:00|61551.9|61536.9|61538.5|61523.5|61571.5|61556.5|61536|61521|882
1611819600000|2021-01-28 07:40:00|61538.2|61523.2|61543.6|61528.6|61548.7|61533.7|61522.9|61507.9|752
1611819900000|2021-01-28 07:45:00|61543.5|61528.5|61512.4|61497.4|61544.4|61529.4|61506.9|61489.2|911
1611820200000|2021-01-28 07:50:00|61512.6|61497.6|61504.4|61489.4|61521.7|61506.7|61491.5|61475.8|859
1611820500000|2021-01-28 07:55:00|61503.9|61488.9|61516|61496|61530.6|61513.4|61486.6|61466.7|952
1611820800000|2021-01-28 08:00:00|61507.5|61487.5|61490.7|61475.7|61521.6|61501.6|61487.2|61471|1035
1611821100000|2021-01-28 08:05:00|61489.1|61474.1|61444.6|61424.6|61493.7|61475.8|61435.6|61415.6|1053
1611821400000|2021-01-28 08:10:00|61444.9|61424.9|61449.5|61434.5|61457.1|61440.1|61437.6|61422.3|983
1611821700000|2021-01-28 08:15:00|61449.3|61434.3|61463.3|61448.3|61470.9|61455.9|61447.9|61432.9|973
1611822000000|2021-01-28 08:20:00|61463.5|61448.5|61416.4|61401.4|61466.5|61449.3|61405.4|61390.4|976
1611822300000|2021-01-28 08:25:00|61416.3|61401.3|61454.6|61439.6|61457.5|61442.5|61404.8|61389.8|967
1611822600000|2021-01-28 08:30:00|61454.1|61439.1|61472.7|61457.7|61472.9|61457.9|61445.2|61430.2|909
1611822900000|2021-01-28 08:35:00|61472.8|61457.8|61482.5|61467.5|61492.9|61477.9|61464.2|61449.2|948
1611823200000|2021-01-28 08:40:00|61482.4|61467.4|61492.7|61477.7|61517.8|61502.8|61480.8|61465.8|927
1611823500000|2021-01-28 08:45:00|61492.9|61477.9|61512.5|61497.5|61518.2|61503.2|61486.2|61471.2|951
1611823800000|2021-01-28 08:50:00|61512.9|61497.9|61510.6|61495.6|61527|61512|61502.4|61487.4|937
1611824100000|2021-01-28 08:55:00|61510.5|61495.5|61522.1|61502.1|61529|61514|61504.3|61489.3|933
1611824400000|2021-01-28 09:00:00|61522.2|61502.2|61475|61460|61522.2|61506.1|61475|61460|937
1611824700000|2021-01-28 09:05:00|61475.1|61460.1|61482.7|61467.7|61482.7|61467.7|61458.1|61443.1|889
1611825000000|2021-01-28 09:10:00|61482.5|61467.5|61458.8|61443.8|61499.5|61483.4|61458.3|61443.3|885
1611825300000|2021-01-28 09:15:00|61459|61444|61457.7|61442.7|61461.6|61446.6|61435.5|61420.5|917
1611825600000|2021-01-28 09:20:00|61457.5|61442.5|61454|61439|61468.7|61453.7|61442.9|61427.9|889
1611825900000|2021-01-28 09:25:00|61454.5|61439.5|61437.1|61422.1|61456|61441|61425|61410|939
1611826200000|2021-01-28 09:30:00|61438.6|61423.6|61439.3|61424.3|61452.9|61437.9|61432.8|61416.4|931
1611826500000|2021-01-28 09:35:00|61439.5|61424.5|61433.5|61418.5|61444.3|61429.3|61417.1|61401.6|888
1611826800000|2021-01-28 09:40:00|61433.8|61418.8|61436.3|61421.3|61447.3|61432|61420.4|61405.4|954
1611827100000|2021-01-28 09:45:00|61436.5|61421.5|61431.8|61416.8|61440.9|61425.9|61422.8|61407.8|921
1611827400000|2021-01-28 09:50:00|61431.9|61416.9|61451.9|61436.9|61458.3|61443.3|61423.2|61408.2|937
1611827700000|2021-01-28 09:55:00|61451.7|61436.7|61430.2|61410.2|61460.2|61445.2|61426.9|61409|874
1611828000000|2021-01-28 10:00:00|61429|61409|61431.2|61416.2|61440.5|61425.5|61415.1|61397.1|877
1611828300000|2021-01-28 10:05:00|61431.3|61416.3|61425.4|61410.4|61446.2|61431.2|61419.2|61404.2|910
1611828600000|2021-01-28 10:10:00|61424.6|61409.6|61435.8|61420.8|61443.4|61428.4|61423.2|61408.2|851
1611828900000|2021-01-28 10:15:00|61435.7|61420.7|61413|61398|61439.6|61424.6|61413|61398|856
1611829200000|2021-01-28 10:20:00|61413.7|61398.7|61437.9|61422.9|61438.3|61423.3|61412.4|61397.4|825
1611829500000|2021-01-28 10:25:00|61437.7|61422.7|61447|61432|61452.4|61437.4|61429.1|61414.1|840
1611829800000|2021-01-28 10:30:00|61446.4|61431.4|61428.5|61413.5|61451.5|61436.5|61423.4|61408.4|812
1611830100000|2021-01-28 10:35:00|61427.6|61412.6|61403.4|61388.4|61438|61423|61402.9|61385.6|827
1611830400000|2021-01-28 10:40:00|61403.5|61388.5|61405.1|61390.1|61422|61407|61397.1|61382.1|872
1611830700000|2021-01-28 10:45:00|61405|61390|61388.7|61373.7|61405|61390|61382.1|61367.1|860
1611831000000|2021-01-28 10:50:00|61388.8|61373.8|61409.8|61394.8|61410.5|61395.5|61378.1|61363.1|901
1611831300000|2021-01-28 10:55:00|61409.3|61394.3|61421.7|61406.7|61423.3|61406.7|61386.4|61371.4|828
1611831600000|2021-01-28 11:00:00|61422.5|61407.5|61425.1|61410.1|61430.8|61413.3|61408.1|61393.1|908
1611831900000|2021-01-28 11:05:00|61425|61410|61419.3|61404.3|61436|61421|61417.6|61402.6|801
1611832200000|2021-01-28 11:10:00|61419.4|61404.4|61423.4|61408.4|61433.5|61418.5|61417.8|61402.8|738
1611832500000|2021-01-28 11:15:00|61423.2|61408.2|61430.7|61415.7|61442.8|61427.8|61419.8|61404.8|884
1611832800000|2021-01-28 11:20:00|61429.7|61414.7|61453.7|61438.7|61460.9|61445.9|61427|61412|869
1611833100000|2021-01-28 11:25:00|61453.8|61438.8|61440.1|61425.1|61459.2|61444.2|61439.9|61424.9|833
1611833400000|2021-01-28 11:30:00|61439.8|61424.8|61445.7|61430.7|61450.6|61435.6|61433.3|61418.3|783
1611833700000|2021-01-28 11:35:00|61445.8|61430.8|61459|61444|61463.7|61448.7|61443|61428|771
1611834000000|2021-01-28 11:40:00|61458.7|61443.7|61478.8|61463.8|61487|61472|61457.4|61442.4|825
1611834300000|2021-01-28 11:45:00|61478.5|61463.5|61477.5|61462.5|61483.8|61468.8|61473.2|61458.2|673
1611834600000|2021-01-28 11:50:00|61477.2|61462.2|61475.5|61460.5|61485.2|61470.2|61470.8|61455.8|721
1611834900000|2021-01-28 11:55:00|61475.4|61460.4|61455.5|61440.5|61476|61461|61447.4|61432.4|867
1611835200000|2021-01-28 12:00:00|61455.1|61440.1|61456.2|61441.2|61474.4|61459.4|61450.7|61435.7|892
1611835500000|2021-01-28 12:05:00|61455.7|61440.7|61433.5|61418.5|61458.9|61443.9|61430.3|61415.3|831
1611835800000|2021-01-28 12:10:00|61433.6|61418.6|61417.9|61402.9|61434.1|61419.1|61415.1|61400.1|782
1611836100000|2021-01-28 12:15:00|61417.8|61402.8|61408.1|61393.1|61420.1|61405.1|61406.5|61391.5|710
1611836400000|2021-01-28 12:20:00|61408.2|61393.2|61434.8|61419.8|61435.3|61420.3|61407.1|61392.1|786
1611836700000|2021-01-28 12:25:00|61434.4|61419.4|61415.8|61400.8|61437.2|61422.2|61413.5|61398.5|774
1611837000000|2021-01-28 12:30:00|61415.9|61400.9|61445.8|61430.8|61447|61432|61411.7|61396.7|878
1611837300000|2021-01-28 12:35:00|61445.9|61430.9|61446.6|61431.6|61450.5|61435.5|61435.3|61420.3|712
1611837600000|2021-01-28 12:40:00|61446.2|61431.2|61457.1|61442.1|61467.9|61452.9|61438.8|61423.8|807
1611837900000|2021-01-28 12:45:00|61457.4|61442.4|61468.2|61453.2|61475.4|61460.4|61456.5|61441.5|752
1611838200000|2021-01-28 12:50:00|61468.1|61453.1|61452.8|61437.8|61468.3|61453.3|61445.6|61430.6|731
1611838500000|2021-01-28 12:55:00|61454.4|61439.4|61474|61459|61478.6|61462.4|61451.1|61436.1|872
1611838800000|2021-01-28 13:00:00|61473.4|61458.4|61496.7|61481.7|61505.7|61490.7|61462.1|61447.1|868
1611839100000|2021-01-28 13:05:00|61496.6|61481.6|61481.3|61466.3|61501.7|61486.7|61479.3|61464.3|887
1611839400000|2021-01-28 13:10:00|61481|61466|61517.3|61502.3|61517.3|61502.3|61465|61450|907
1611839700000|2021-01-28 13:15:00|61515.3|61500.3|61500.7|61485.7|61528.8|61513.8|61496.2|61481.2|863
1611840000000|2021-01-28 13:20:00|61501.1|61486.1|61499|61484|61514.7|61499.7|61497|61482|802
1611840300000|2021-01-28 13:25:00|61498.9|61483.9|61489.1|61464.2|61499.9|61484.9|61479.7|61461.6|797
1611840600000|2021-01-28 13:30:00|61490.6|61463.2|61496.5|61481.5|61518.6|61501.8|61482.6|61461.5|916
1611840900000|2021-01-28 13:35:00|61496.2|61481.2|61487.6|61472.6|61503.7|61488.7|61468|61453|990
1611841200000|2021-01-28 13:40:00|61488|61473|61443.6|61428.6|61508.8|61493.8|61439.5|61423.8|1008
1611841500000|2021-01-28 13:45:00|61444.2|61429.2|61422.1|61407.1|61467.9|61452.9|61421.8|61406.8|1032
1611841800000|2021-01-28 13:50:00|61422.2|61407.2|61388.1|61373.1|61422.6|61407.6|61380.2|61361.8|1043
1611842100000|2021-01-28 13:55:00|61388.7|61373.7|61327.2|61307.2|61401.9|61384.7|61315.7|61295.7|1072
1611842400000|2021-01-28 14:00:00|61326.1|61306.1|61304.3|61284.3|61329.7|61313.4|61256.8|61236.8|1106
1611842700000|2021-01-28 14:05:00|61304.1|61284.1|61307.8|61292.8|61323.7|61308.7|61287.6|61269.3|967
1611843000000|2021-01-28 14:10:00|61307.9|61292.9|61320.1|61305.1|61341.9|61324.7|61303.1|61288.1|937
1611843300000|2021-01-28 14:15:00|61320.3|61305.3|61337.2|61322.2|61342.4|61327.4|61311.3|61293.8|700
1611843600000|2021-01-28 14:20:00|61337.3|61322.3|61340.2|61325.2|61358.1|61343.1|61330.4|61315.4|711
1611843900000|2021-01-28 14:25:00|61342.2|61327.2|61330.6|61315.6|61346|61331|61315.7|61300.7|688
1611844200000|2021-01-28 14:30:00|61331.4|61316.4|61317|61302|61350.9|61332.4|61283.9|61268.9|772
1611844500000|2021-01-28 14:35:00|61317.3|61302.3|61325.2|61305.2|61326.4|61307.4|61290.2|61274.1|782
1611844800000|2021-01-28 14:40:00|61326.9|61306.9|61317.3|61302.3|61342.4|61327.4|61306.2|61288.9|772
1611845100000|2021-01-28 14:45:00|61316.9|61301.9|61304.4|61289.4|61322.8|61307.8|61292|61277|744
1611845400000|2021-01-28 14:50:00|61304.6|61289.6|61284.9|61269.9|61314.1|61299.1|61276.2|61261.2|764
1611845700000|2021-01-28 14:55:00|61288.1|61268.1|61322.5|61302.5|61331.9|61316.9|61284.6|61267.5|772
1611846000000|2021-01-28 15:00:00|61322.6|61302.6|61301.9|61286.9|61332.8|61313.5|61291.8|61276|784
1611846300000|2021-01-28 15:05:00|61304.2|61289.2|61298.1|61283.1|61309.1|61294.1|61280.9|61263.3|791
1611846600000|2021-01-28 15:10:00|61297.9|61282.9|61275.6|61255.6|61298.4|61283.4|61263.3|61246.2|1014
1611846900000|2021-01-28 15:15:00|61275.8|61255.8|61263.3|61248.3|61281.4|61264.8|61262.5|61245.8|977
1611847200000|2021-01-28 15:20:00|61262.5|61247.5|61293.6|61273.6|61293.6|61273.8|61261.6|61244.8|1021
1611847500000|2021-01-28 15:25:00|61293.4|61273.4|61291|61276|61297.9|61280|61269.3|61249.3|999
1611847800000|2021-01-28 15:30:00|61289.2|61274.2|61306.3|61286.3|61306.3|61290.7|61278.2|61261|996
1611848100000|2021-01-28 15:35:00|61305.4|61285.4|61290.8|61270.8|61305.5|61286.8|61273.9|61258.9|974
1611848400000|2021-01-28 15:40:00|61291.3|61271.3|61305.1|61290.1|61316.1|61301.1|61283.8|61265.8|949
1611848700000|2021-01-28 15:45:00|61304.8|61289.8|61296.9|61281.9|61314|61299|61293.6|61278.6|871
1611849000000|2021-01-28 15:50:00|61297.6|61282.6|61337.8|61322.8|61340.4|61325.4|61297.6|61282.6|927
1611849300000|2021-01-28 15:55:00|61337.4|61322.4|61359.2|61344.2|61359.6|61344.6|61331.2|61316.2|991
1611849600000|2021-01-28 16:00:00|61358.6|61343.6|61349.7|61334.7|61371.1|61356.1|61335.1|61320.1|998
1611849900000|2021-01-28 16:05:00|61350|61335|61332.2|61317.2|61350|61335|61332.1|61317.1|828
1611850200000|2021-01-28 16:10:00|61332.3|61317.3|61348.3|61333.3|61353|61338|61330.2|61315.2|806
1611850500000|2021-01-28 16:15:00|61348.5|61333.5|61344.5|61329.5|61349.7|61334.7|61332.5|61316.8|791
1611850800000|2021-01-28 16:20:00|61344.8|61329.8|61342.2|61327.2|61346.1|61331.1|61329.6|61314.6|749
1611851100000|2021-01-28 16:25:00|61341.5|61326.5|61334|61319|61353.7|61338.7|61324.6|61309.6|793
1611851400000|2021-01-28 16:30:00|61333.9|61318.9|61323.6|61308.6|61349|61332.1|61323.4|61308.4|887
1611851700000|2021-01-28 16:35:00|61324.4|61309.4|61360|61345|61364.5|61349.5|61318.6|61303.6|849
1611852000000|2021-01-28 16:40:00|61360.2|61345.2|61365.3|61350.3|61367.3|61352.3|61346|61331|859
1611852300000|2021-01-28 16:45:00|61365.2|61350.2|61361.8|61346.8|61371.7|61354.3|61359.7|61343.1|894
1611852600000|2021-01-28 16:50:00|61362.2|61347.2|61352.8|61337.8|61372.2|61357.2|61346.2|61331.2|845
1611852900000|2021-01-28 16:55:00|61353.3|61338.3|61358.6|61343.6|61367.8|61352.8|61343.7|61328.7|913
1611853200000|2021-01-28 17:00:00|61358.5|61343.5|61350.9|61335.9|61361.7|61346.3|61340.4|61323.1|899
1611853500000|2021-01-28 17:05:00|61351|61336|61345.6|61330.6|61351.4|61336.4|61336.4|61321.4|830
1611853800000|2021-01-28 17:10:00|61345.8|61330.8|61337.4|61322.4|61346.4|61331.4|61330.4|61315.4|839
1611854100000|2021-01-28 17:15:00|61336|61321|61351.5|61336.5|61356.6|61339.7|61333.1|61318.1|865
1611854400000|2021-01-28 17:20:00|61351|61336|61335.6|61320.6|61357.7|61342.7|61335|61320|800
1611854700000|2021-01-28 17:25:00|61335.4|61320.4|61347.2|61332.2|61356.5|61341.5|61335.4|61320.4|808
1611855000000|2021-01-28 17:30:00|61347.5|61332.5|61351.1|61336.1|61354.2|61339.2|61334.4|61318.5|801
1611855300000|2021-01-28 17:35:00|61348.8|61333.8|61346.9|61331.9|61356.4|61341.4|61343.2|61328.2|802
1611855600000|2021-01-28 17:40:00|61346.8|61331.8|61322.7|61307.7|61350.6|61335.6|61321.9|61306.4|882
1611855900000|2021-01-28 17:45:00|61322.3|61307.3|61314.5|61299.5|61333|61318|61313.4|61298.4|794
1611856200000|2021-01-28 17:50:00|61314.7|61299.7|61335.2|61320.2|61337.9|61321.2|61313.6|61297.2|788
1611856500000|2021-01-28 17:55:00|61335.3|61320.3|61341.1|61326.1|61346.1|61328.3|61331.2|61314.3|757
1611856800000|2021-01-28 18:00:00|61340.5|61325.5|61317.4|61302.4|61345.6|61328.4|61316.7|61301.7|791
1611857100000|2021-01-28 18:05:00|61317.8|61302.8|61344|61329|61346.9|61331.3|61316.9|61300|844
1611857400000|2021-01-28 18:10:00|61346.2|61326.2|61343|61323|61349.5|61334.5|61338|61321.1|795
1611857700000|2021-01-28 18:15:00|61343.3|61323.3|61329.2|61314.2|61346.4|61331.4|61326.2|61311.2|610
1611858000000|2021-01-28 18:20:00|61329.3|61314.3|61314.4|61299.4|61337.9|61321|61313.8|61298.8|688
1611858300000|2021-01-28 18:25:00|61314.6|61299.6|61316.7|61301.7|61327.4|61309.4|61309.2|61294.2|784
1611858600000|2021-01-28 18:30:00|61316.9|61301.9|61319.5|61299.5|61324.8|61309.8|61313.7|61298.4|694
1611858900000|2021-01-28 18:35:00|61319.3|61299.3|61308.7|61293.7|61319.3|61299.3|61297.7|61282.7|751
1611859200000|2021-01-28 18:40:00|61308.4|61293.4|61306.5|61291.5|61309.8|61293.6|61297.3|61279.1|686
1611859500000|2021-01-28 18:45:00|61305.6|61290.6|61290.2|61275.2|61306.2|61291.2|61283.7|61263.7|645
1611859800000|2021-01-28 18:50:00|61290.3|61275.3|61301.2|61286.2|61305.6|61288.2|61284.1|61269.1|716
1611860100000|2021-01-28 18:55:00|61303.8|61283.8|61296.2|61276.2|61310.3|61293.6|61293.9|61276.2|715
1611860400000|2021-01-28 19:00:00|61296|61276|61298.7|61278.7|61307.6|61287.6|61293.4|61276|723
1611860700000|2021-01-28 19:05:00|61299.5|61279.5|61294.5|61274.5|61301.3|61283.2|61286.1|61268.8|692
1611861000000|2021-01-28 19:10:00|61290.6|61275.6|61287.2|61267.2|61301.6|61281.9|61282.7|61265.1|636
1611861300000|2021-01-28 19:15:00|61286.7|61266.7|61272.3|61257.3|61291.8|61273|61270.4|61254.1|645
1611861600000|2021-01-28 19:20:00|61272.4|61257.4|61282.7|61267.7|61285.9|61268.2|61272|61257|622
1611861900000|2021-01-28 19:25:00|61282.3|61267.3|61289.9|61274.9|61293.3|61275.3|61281.3|61261.3|544
1611862200000|2021-01-28 19:30:00|61289.6|61274.6|61290.9|61270.9|61296.7|61278.9|61284.9|61268.8|546
1611862500000|2021-01-28 19:35:00|61290.8|61270.8|61276.8|61261.8|61294.4|61276.8|61274.7|61257.6|615
1611862800000|2021-01-28 19:40:00|61276.4|61261.4|61274.5|61259.5|61279.1|61264|61267.7|61251.2|630
1611863100000|2021-01-28 19:45:00|61276.8|61256.8|61282.5|61262.5|61288.4|61270.3|61272.2|61254|559
1611863400000|2021-01-28 19:50:00|61282.7|61262.7|61303.5|61283.5|61306.8|61288.7|61278.7|61261|731
1611863700000|2021-01-28 19:55:00|61303.4|61283.4|61316.1|61296.1|61316.7|61299.8|61300.8|61281.1|836
1611864000000|2021-01-28 20:00:00|61316.3|61296.3|61306.9|61286.9|61320.1|61302.5|61303.1|61285.9|736
1611864300000|2021-01-28 20:05:00|61307|61287|61299.5|61279.5|61307.1|61288.8|61290.6|61272.6|595
1611864600000|2021-01-28 20:10:00|61299.8|61279.8|61292.1|61272.1|61300.1|61280.1|61285.7|61265.7|661
1611864900000|2021-01-28 20:15:00|61292.3|61272.3|61299.7|61279.7|61305.7|61285.7|61290|61270|750
1611865200000|2021-01-28 20:20:00|61300.7|61280.7|61308.9|61288.9|61311.6|61291.6|61297.6|61277.6|612
1611865500000|2021-01-28 20:25:00|61308.5|61288.5|61324.8|61304.8|61327|61307|61303.3|61283.3|713
1611865800000|2021-01-28 20:30:00|61324.7|61304.7|61334|61314|61334.3|61314.3|61318.4|61298.4|743
1611866100000|2021-01-28 20:35:00|61333.5|61313.5|61320.7|61300.7|61334.6|61314.6|61316.9|61296.9|697
1611866400000|2021-01-28 20:40:00|61320.2|61300.2|61304.8|61284.8|61320.7|61300.7|61304.5|61284.5|729
1611866700000|2021-01-28 20:45:00|61304.9|61284.9|61302.4|61282.4|61312.8|61292.8|61296.4|61276.4|831
1611867000000|2021-01-28 20:50:00|61303.2|61283.2|61331.1|61311.1|61335.6|61315.6|61297.1|61279|726
1611867300000|2021-01-28 20:55:00|61332.1|61312.1|61338.7|61318.7|61344.8|61324.8|61331.1|61312|789
1611867600000|2021-01-28 21:00:00|61338.9|61318.9|61339.4|61319.4|61348.8|61328.8|61333.6|61315.6|754
1611867900000|2021-01-28 21:05:00|61339|61319|61342.6|61322.6|61343.3|61323.4|61335.6|61315.6|550
1611868200000|2021-01-28 21:10:00|61342.7|61322.7|61348.7|61328.7|61351.9|61331.9|61337.6|61317.6|518
1611868500000|2021-01-28 21:15:00|61348.5|61328.5|61355.3|61335.3|61355.9|61335.9|61344.7|61326.4|296
1611868800000|2021-01-28 21:20:00|61355.5|61335.5|61377.7|61357.7|61378.7|61358.7|61355.3|61335.3|460
1611869100000|2021-01-28 21:25:00|61377.5|61357.5|61372.7|61352.7|61378.2|61358.2|61366.9|61346.9|460
1611869400000|2021-01-28 21:30:00|61371.9|61351.9|61369.9|61349.9|61377.3|61357.3|61368.7|61348.7|471
1611869700000|2021-01-28 21:35:00|61368.3|61348.3|61371|61351|61374.2|61354.2|61368.1|61348.1|425
1611870000000|2021-01-28 21:40:00|61370.8|61350.8|61370.9|61350.9|61377.5|61357.5|61370|61350|420
1611870300000|2021-01-28 21:45:00|61370.5|61350.5|61372.4|61352.4|61374.4|61354.4|61366.9|61346.9|402
1611870600000|2021-01-28 21:50:00|61371.5|61351.5|61361.9|61341.9|61376.5|61356.5|61358.3|61338.3|469
1611870900000|2021-01-28 21:55:00|61362.2|61342.2|61370.4|61327.9|61371.5|61346.7|61355|61324.8|639
1611871200000|2021-01-28 22:00:00|61369.7|61326.3|61387.9|61323.5|61388|61347.5|61369.7|61307|61
1611871500000|2021-01-28 22:05:00|61397|61306.1|61384.4|61341|61398.2|61350.1|61377.5|61293.9|142
1611871800000|2021-01-28 22:10:00|61388|61331.6|61368.5|61283.9|61392.3|61348.3|61358.9|61262.9|260
1611872100000|2021-01-28 22:15:00|61370.1|61281.5|61356.4|61321.1|61375.4|61330|61344.6|61272.9|290
1611872400000|2021-01-28 22:20:00|61352.4|61322.8|61354.5|61298.1|61363.1|61336.9|61347.7|61280|241
1611872700000|2021-01-28 22:25:00|61352.6|61299.3|61365.6|61317.3|61368.1|61325.3|61344.2|61262.9|259
1611873000000|2021-01-28 22:30:00|61365|61317.7|61369.7|61334.2|61385.2|61356.5|61363.6|61316.6|613
1611873300000|2021-01-28 22:35:00|61368.3|61335.5|61356.4|61319.4|61371.3|61346.6|61354.4|61310.4|398
1611873600000|2021-01-28 22:40:00|61357.3|61319.8|61353.6|61328.2|61366|61337.7|61351.5|61308.8|327
1611873900000|2021-01-28 22:45:00|61354.8|61326.5|61366.5|61342.5|61370.6|61345.2|61354.4|61316.7|327
1611874200000|2021-01-28 22:50:00|61365.7|61341.9|61364.4|61342.7|61365.8|61345.8|61356.4|61329.8|203
1611874500000|2021-01-28 22:55:00|61361.9|61337.3|61364.8|61344.8|61379.1|61358.3|61361.9|61329.6|297
1611874800000|2021-01-28 23:00:00|61364.5|61344.5|61360.7|61340.7|61366.5|61344.5|61350.6|61325.7|581
1611875100000|2021-01-28 23:05:00|61359.8|61339.8|61363.8|61343.8|61372.4|61352.1|61359.3|61330.9|516
1611875400000|2021-01-28 23:10:00|61362.8|61342.8|61359.8|61339.8|61364.1|61344.1|61354.7|61334.7|378
1611875700000|2021-01-28 23:15:00|61359.7|61339.7|61357.1|61337.1|61361.2|61341.2|61351.4|61331.4|323
1611876000000|2021-01-28 23:20:00|61357.3|61337.3|61355.4|61335.4|61359|61339|61351|61331|282
1611876300000|2021-01-28 23:25:00|61355.5|61335.5|61351.5|61331.5|61357.5|61337.5|61348.8|61328.8|323
1611876600000|2021-01-28 23:30:00|61351.6|61331.6|61352.5|61332.5|61357.7|61337.7|61350.8|61330.8|303
1611876900000|2021-01-28 23:35:00|61352.4|61332.4|61348.6|61328.6|61352.4|61332.4|61348.1|61328.1|331
1611877200000|2021-01-28 23:40:00|61348.4|61328.4|61350.6|61330.6|61354.5|61334.5|61346.7|61326.7|332
1611877500000|2021-01-28 23:45:00|61350|61330|61356.1|61336.1|61356.9|61336.9|61346.2|61326.2|289
1611877800000|2021-01-28 23:50:00|61355.4|61335.4|61367.4|61347.4|61369|61349|61355.1|61335.1|382
1611878100000|2021-01-28 23:55:00|61367.6|61347.6|61365.4|61345.4|61379.2|61359.2|61364.1|61344.1|492
1611878400000|2021-01-29 00:00:00|61365.2|61345.2|61367.4|61347.4|61372.4|61352.4|61359.6|61339.6|633
1611878700000|2021-01-29 00:05:00|61367.3|61347.3|61380.1|61360.1|61385.1|61365.1|61363.9|61343.9|555
1611879000000|2021-01-29 00:10:00|61380.5|61360.5|61368|61348|61382.3|61362.3|61362.7|61342.7|608
1611879300000|2021-01-29 00:15:00|61368.2|61348.2|61373.2|61353.2|61376.5|61356.5|61361.6|61341.6|633
1611879600000|2021-01-29 00:20:00|61372.5|61352.5|61389.4|61369.4|61393.1|61373.1|61368.1|61348.1|587
1611879900000|2021-01-29 00:25:00|61390|61370|61396|61376|61397.3|61377.3|61384|61364|512
1611880200000|2021-01-29 00:30:00|61396.2|61376.2|61407.3|61387.3|61418.1|61398.1|61394.8|61374.8|702
1611880500000|2021-01-29 00:35:00|61406.7|61386.7|61411.9|61391.9|61423.8|61403.8|61403.6|61383.6|814
1611880800000|2021-01-29 00:40:00|61412.2|61392.2|61405.2|61385.2|61421.5|61401.5|61402.3|61382.3|691
1611881100000|2021-01-29 00:45:00|61403.5|61383.5|61418.1|61398.1|61425.2|61405.2|61401.7|61381.7|608
1611881400000|2021-01-29 00:50:00|61417.9|61397.9|61444.7|61424.7|61453.2|61433.2|61417.9|61397.9|847
1611881700000|2021-01-29 00:55:00|61445|61425|61434|61414|61446.1|61426.1|61428.3|61408.3|803
1611882000000|2021-01-29 01:00:00|61434.2|61414.2|61425.2|61405.2|61439.6|61419.6|61421.9|61401.9|768
1611882300000|2021-01-29 01:05:00|61425.9|61405.9|61436.7|61416.7|61438.8|61418.8|61423.8|61403.8|679
1611882600000|2021-01-29 01:10:00|61436.9|61416.9|61412|61392|61437.1|61417.1|61409.3|61389.3|734
1611882900000|2021-01-29 01:15:00|61412.1|61392.1|61411.1|61391.1|61415.1|61395.1|61403.7|61383.7|691
1611883200000|2021-01-29 01:20:00|61411.3|61391.3|61401.4|61381.4|61414.1|61394.1|61393.9|61373.9|643
1611883500000|2021-01-29 01:25:00|61401|61381|61403.1|61383.1|61421.8|61401.8|61400|61380|627
1611883800000|2021-01-29 01:30:00|61404|61384|61408.2|61388.2|61409.5|61389.5|61387.8|61367.8|751
1611884100000|2021-01-29 01:35:00|61408.8|61388.8|61420.5|61400.5|61421.1|61401.2|61404.3|61384.3|603
1611884400000|2021-01-29 01:40:00|61420.4|61400.4|61413.2|61393.2|61427.9|61407.9|61406.4|61386.4|698
1611884700000|2021-01-29 01:45:00|61413.5|61393.5|61424.1|61404.1|61424.9|61404.9|61411.3|61391.3|506
1611885000000|2021-01-29 01:50:00|61423.8|61403.8|61428.9|61408.9|61432.6|61412.6|61413.7|61393.7|631
1611885300000|2021-01-29 01:55:00|61429|61409|61427.6|61407.6|61432.3|61412.3|61422.4|61402.4|612
1611885600000|2021-01-29 02:00:00|61427.7|61407.7|61437.5|61417.5|61440.9|61420.9|61424.2|61404.2|651
1611885900000|2021-01-29 02:05:00|61438|61418|61438.6|61418.6|61448.2|61428.2|61433.3|61413.3|662
1611886200000|2021-01-29 02:10:00|61438.9|61418.9|61428.6|61408.6|61442|61422|61424.4|61404.4|616
1611886500000|2021-01-29 02:15:00|61429.7|61409.7|61431|61411|61441.8|61421.8|61420.9|61400.9|592
1611886800000|2021-01-29 02:20:00|61431.2|61411.2|61441.7|61421.7|61443.8|61423.8|61423.4|61403.4|644
1611887100000|2021-01-29 02:25:00|61441.6|61421.6|61437.5|61417.5|61450.4|61430.4|61434.1|61414.1|737
1611887400000|2021-01-29 02:30:00|61437.3|61417.3|61456.3|61436.3|61457.8|61437.8|61433.9|61413.9|669
1611887700000|2021-01-29 02:35:00|61456.2|61436.2|61456.1|61436.1|61459.7|61439.7|61448.4|61428.4|640
1611888000000|2021-01-29 02:40:00|61456.2|61436.2|61452.3|61432.3|61460.5|61440.5|61444.4|61424.4|737
1611888300000|2021-01-29 02:45:00|61451.8|61431.8|61444.4|61424.4|61459.6|61439.6|61437.4|61417.4|651
1611888600000|2021-01-29 02:50:00|61443.7|61423.7|61441.7|61421.7|61447.2|61427.2|61437.1|61417.1|551
1611888900000|2021-01-29 02:55:00|61441|61421|61449.1|61429.1|61452.9|61432.9|61437.3|61417.3|642
1611889200000|2021-01-29 03:00:00|61448.9|61428.9|61466.3|61446.3|61471.1|61451.1|61440.7|61420.7|635
1611889500000|2021-01-29 03:05:00|61466.2|61446.2|61444|61424|61466.2|61446.2|61440.8|61420.8|632
1611889800000|2021-01-29 03:10:00|61442.8|61422.8|61448.4|61428.4|61452.6|61432.6|61440.4|61420.4|503
1611890100000|2021-01-29 03:15:00|61448.6|61428.6|61441.9|61421.9|61452.6|61432.6|61436.4|61416.4|618
1611890400000|2021-01-29 03:20:00|61443.2|61423.2|61449.9|61429.9|61456.3|61436.3|61435.7|61415.7|665
1611890700000|2021-01-29 03:25:00|61449.4|61429.4|61457.3|61437.3|61461.1|61441.1|61446.4|61426.4|601
1611891000000|2021-01-29 03:30:00|61457.9|61437.9|61473.7|61453.7|61476.9|61456.9|61457|61437|693
1611891300000|2021-01-29 03:35:00|61473.1|61453.1|61471.8|61451.8|61475.3|61455.3|61458.5|61438.5|669
1611891600000|2021-01-29 03:40:00|61471.7|61451.7|61466.4|61446.4|61480.2|61460.2|61464.6|61444.6|677
1611891900000|2021-01-29 03:45:00|61466.6|61446.6|61479|61459|61482.2|61462.2|61465.4|61445.4|671
1611892200000|2021-01-29 03:50:00|61478.9|61458.9|61469.9|61449.9|61480.3|61460.3|61465.1|61445.1|547
1611892500000|2021-01-29 03:55:00|61470.1|61450.1|61485.3|61465.3|61485.3|61465.3|61469.4|61449.4|601
1611892800000|2021-01-29 04:00:00|61481.8|61461.8|61490.7|61470.7|61494.5|61474.5|61478.6|61458.6|636
1611893100000|2021-01-29 04:05:00|61491|61471|61487.1|61467.1|61492|61472|61478.2|61458.2|640
1611893400000|2021-01-29 04:10:00|61487|61467|61490.6|61470.6|61495.9|61475.9|61481.7|61461.7|616
1611893700000|2021-01-29 04:15:00|61490.5|61470.5|61486.5|61466.5|61490.9|61470.9|61476.5|61456.5|734
1611894000000|2021-01-29 04:20:00|61486.4|61466.4|61478.1|61458.1|61493.3|61473.3|61473.5|61453.5|781
1611894300000|2021-01-29 04:25:00|61477.1|61457.1|61478.7|61458.7|61484.6|61464.6|61474.8|61454.8|656
1611894600000|2021-01-29 04:30:00|61479|61459|61481.4|61461.4|61488|61468|61477.6|61457.6|589
1611894900000|2021-01-29 04:35:00|61481.9|61461.9|61476.9|61456.9|61484.5|61464.5|61472.8|61452.8|581
1611895200000|2021-01-29 04:40:00|61477.1|61457.1|61479.2|61459.2|61482.7|61462.7|61470.1|61450.1|605
1611895500000|2021-01-29 04:45:00|61479.1|61459.1|61472|61452|61483.3|61463.3|61471.6|61451.6|554
1611895800000|2021-01-29 04:50:00|61472.4|61452.4|61466.8|61446.8|61476.2|61456.2|61460.4|61440.4|595
1611896100000|2021-01-29 04:55:00|61466.6|61446.6|61470.4|61450.4|61473.8|61453.8|61459|61439|771
1611896400000|2021-01-29 05:00:00|61470.5|61450.5|61481.6|61461.6|61491.3|61471.3|61470.5|61450.5|750
1611896700000|2021-01-29 05:05:00|61481.2|61461.2|61484.1|61464.1|61485.3|61465.3|61470.9|61450.9|496
1611897000000|2021-01-29 05:10:00|61484.2|61464.2|61479|61459|61484.6|61464.6|61476.1|61456.1|601
1611897300000|2021-01-29 05:15:00|61478.9|61458.9|61478.1|61458.1|61487|61467|61474|61454|567
1611897600000|2021-01-29 05:20:00|61478.5|61458.5|61477.9|61457.9|61480.7|61460.7|61470|61450|553
1611897900000|2021-01-29 05:25:00|61477.7|61457.7|61472.2|61452.2|61478.5|61458.5|61461.4|61441.4|675
1611898200000|2021-01-29 05:30:00|61472.5|61452.5|61485.2|61465.2|61489.1|61469.1|61469.8|61449.8|625
1611898500000|2021-01-29 05:35:00|61485|61465|61484.8|61464.8|61489.4|61469.4|61481.3|61461.3|562
1611898800000|2021-01-29 05:40:00|61484.6|61464.6|61487.6|61467.6|61499.4|61479.4|61484.6|61464.6|656
1611899100000|2021-01-29 05:45:00|61487.3|61467.3|61482.3|61462.3|61491.3|61471.3|61480.4|61460.4|641
1611899400000|2021-01-29 05:50:00|61485.6|61465.6|61476.2|61456.2|61486.5|61466.5|61471.6|61451.6|610
1611899700000|2021-01-29 05:55:00|61475.5|61455.5|61470.9|61450.9|61476.3|61456.3|61460.3|61440.3|743
1611900000000|2021-01-29 06:00:00|61473.3|61453.3|61477.1|61457.1|61477.6|61457.6|61465.3|61445.3|654
1611900300000|2021-01-29 06:05:00|61477.3|61457.3|61475|61455|61481|61461|61471.7|61451.7|544
1611900600000|2021-01-29 06:10:00|61474.9|61454.9|61464.4|61444.4|61476.2|61456.2|61457.8|61437.8|663
1611900900000|2021-01-29 06:15:00|61465.4|61445.4|61456.4|61436.4|61471.5|61451.5|61455.7|61435.7|626
1611901200000|2021-01-29 06:20:00|61456.5|61436.5|61464.6|61444.6|61466.7|61446.7|61455.5|61435.5|594
1611901500000|2021-01-29 06:25:00|61464.9|61444.9|61459.7|61439.7|61464.9|61444.9|61451|61431|582
1611901800000|2021-01-29 06:30:00|61459.6|61439.6|61448.6|61428.6|61460.9|61440.9|61441.8|61421.8|709
1611902100000|2021-01-29 06:35:00|61448.9|61428.9|61441.5|61421.5|61454.9|61434.9|61433.8|61413.8|739
1611902400000|2021-01-29 06:40:00|61441.9|61421.9|61440.2|61420.2|61449.7|61429.7|61437.8|61417.8|591
1611902700000|2021-01-29 06:45:00|61440.1|61420.1|61448.4|61428.4|61450.7|61430.7|61437.8|61417.8|592
1611903000000|2021-01-29 06:50:00|61448.8|61428.8|61443.8|61423.8|61452.3|61432.3|61436.4|61417|603
1611903300000|2021-01-29 06:55:00|61443.3|61423.3|61440.8|61420.8|61446.3|61426.3|61437.5|61417.5|529
1611903600000|2021-01-29 07:00:00|61441.3|61421.3|61430.3|61410.3|61442.5|61422.5|61427.5|61407.5|748
1611903900000|2021-01-29 07:05:00|61430.5|61410.5|61438.8|61418.8|61442|61422|61424.8|61404.8|830
1611904200000|2021-01-29 07:10:00|61438.5|61418.5|61439.7|61424.7|61447.4|61430.2|61430|61410|695
1611904500000|2021-01-29 07:15:00|61442.9|61422.9|61444.1|61429.1|61449.9|61433|61433.1|61415|765
1611904800000|2021-01-29 07:20:00|61444.2|61429.2|61467.5|61447.5|61469.9|61450.4|61443|61424.8|700
1611905100000|2021-01-29 07:25:00|61467.1|61447.1|61467.1|61447.1|61472.3|61453.1|61459.1|61439.1|757
1611905400000|2021-01-29 07:30:00|61469.4|61449.4|61471.4|61451.4|61472.8|61452.8|61459|61439|908
1611905700000|2021-01-29 07:35:00|61472.2|61452.2|61453|61433|61474.2|61454.2|61441.2|61421.2|944
1611906000000|2021-01-29 07:40:00|61453.3|61433.3|61457.7|61437.7|61459.8|61439.8|61430|61410|813
1611906300000|2021-01-29 07:45:00|61458.3|61438.3|61462.7|61442.7|61469.7|61452.3|61455.2|61435.8|790
1611906600000|2021-01-29 07:50:00|61463|61443|61442.2|61422.2|61465|61445|61438.6|61419.9|868
1611906900000|2021-01-29 07:55:00|61442.5|61422.5|61452.1|61432.1|61461.5|61441.5|61441.5|61421.6|728
1611907200000|2021-01-29 08:00:00|61451.6|61431.6|61460.2|61440.2|61477.3|61457.3|61440.3|61420.3|747
1611907500000|2021-01-29 08:05:00|61461.2|61441.2|61485.6|61465.6|61486.4|61466.4|61441|61421|765
1611907800000|2021-01-29 08:10:00|61487.3|61467.3|61446.6|61426.6|61487.3|61467.3|61443.6|61424.7|771
1611908100000|2021-01-29 08:15:00|61447.9|61427.9|61428.1|61408.1|61463.6|61443.6|61424.8|61405|759
1611908400000|2021-01-29 08:20:00|61426.9|61406.9|61413|61393|61441|61421|61404.4|61384.4|739
1611908700000|2021-01-29 08:25:00|61413.9|61393.9|61439.7|61419.7|61441.6|61421.6|61412.4|61393.3|714
1611909000000|2021-01-29 08:30:00|61440.7|61420.7|61452.4|61432.4|61463.7|61446|61429.1|61411.6|741
1611909300000|2021-01-29 08:35:00|61451.9|61431.9|61415.9|61400.9|61455.3|61439.6|61415.4|61398.2|736
1611909600000|2021-01-29 08:40:00|61416.5|61401.5|61407.6|61392.6|61429.6|61411.5|61406.2|61391.2|734
1611909900000|2021-01-29 08:45:00|61407.8|61392.8|61412.8|61397.8|61414.8|61399.8|61395.6|61380.6|695
1611910200000|2021-01-29 08:50:00|61412.7|61397.7|61419.7|61404.7|61442.1|61427.1|61408.8|61393.8|680
1611910500000|2021-01-29 08:55:00|61419.6|61404.6|61386.7|61366.7|61421.2|61406.2|61374|61359|713
1611910800000|2021-01-29 09:00:00|61386.9|61366.9|61399.1|61384.1|61404.6|61389.6|61380.2|61363.2|687
1611911100000|2021-01-29 09:05:00|61399.3|61384.3|61395.6|61380.6|61410.7|61395.7|61377.4|61362.4|725
1611911400000|2021-01-29 09:10:00|61396.5|61381.5|61407.8|61392.8|61418.6|61403.6|61394.3|61378.2|741
1611911700000|2021-01-29 09:15:00|61407.3|61392.3|61420|61405|61425.7|61410.7|61394.4|61379.4|761
1611912000000|2021-01-29 09:20:00|61420.2|61405.2|61425.4|61410.4|61430.2|61415.2|61406.8|61391.8|711
1611912300000|2021-01-29 09:25:00|61425.3|61410.3|61422.1|61407.1|61429.8|61414.8|61402|61387|755
1611912600000|2021-01-29 09:30:00|61421.6|61406.6|61405.1|61390.1|61436.6|61421.6|61405.1|61390.1|762
1611912900000|2021-01-29 09:35:00|61405.7|61385.7|61411.9|61396.9|61420.7|61405.7|61382.5|61366|757
1611913200000|2021-01-29 09:40:00|61412|61397|61406.6|61391.6|61434.9|61419.9|61404.9|61389.9|743
1611913500000|2021-01-29 09:45:00|61406.2|61391.2|61376.7|61361.7|61419.4|61404.4|61376.7|61361.7|713
1611913800000|2021-01-29 09:50:00|61376.9|61361.9|61386.9|61371.9|61391.2|61376.2|61358.1|61343.1|701
1611914100000|2021-01-29 09:55:00|61386.2|61371.2|61383.5|61368.5|61392.2|61377.2|61380|61365|682
1611914400000|2021-01-29 10:00:00|61384.9|61369.9|61417.4|61402.4|61417.4|61402.4|61384.9|61369.9|681
1611914700000|2021-01-29 10:05:00|61417.5|61402.5|61419.1|61404.1|61432.2|61417.2|61400.2|61385.2|672
1611915000000|2021-01-29 10:10:00|61419.2|61404.2|61371.9|61356.9|61419.2|61404.2|61371.1|61356.1|742
1611915300000|2021-01-29 10:15:00|61371.3|61356.3|61384.1|61369.1|61388.1|61373.1|61367.7|61352.7|871
1611915600000|2021-01-29 10:20:00|61383.7|61368.7|61338.2|61323.2|61385.3|61370.3|61322.9|61307.9|817
1611915900000|2021-01-29 10:25:00|61338.5|61323.5|61340.1|61325.1|61354.3|61339.3|61323.3|61308.3|967
1611916200000|2021-01-29 10:30:00|61339.9|61324.9|61340.8|61325.8|61352.5|61337.5|61333.3|61318.3|840
1611916500000|2021-01-29 10:35:00|61340.4|61325.4|61355.6|61340.6|61355.9|61340.9|61337.9|61322.9|828
1611916800000|2021-01-29 10:40:00|61355.7|61340.7|61361.1|61346.1|61369.3|61354.3|61346.2|61331.2|859
1611917100000|2021-01-29 10:45:00|61361.2|61346.2|61347|61332|61365.7|61350.7|61345.4|61330.4|797
1611917400000|2021-01-29 10:50:00|61347.1|61332.1|61346.8|61331.8|61354.8|61339.8|61341.4|61326.4|794
1611917700000|2021-01-29 10:55:00|61346.6|61331.6|61294.2|61279.2|61347|61332|61293.9|61278.9|951
1611918000000|2021-01-29 11:00:00|61294.7|61279.7|61313.1|61298.1|61316.5|61301.5|61279.1|61264.1|939
1611918300000|2021-01-29 11:05:00|61313.2|61298.2|61302.8|61287.8|61313.5|61298.5|61296.3|61281.3|818
1611918600000|2021-01-29 11:10:00|61302.7|61287.7|61300.4|61285.4|61310.6|61295.6|61290.4|61275.4|850
1611918900000|2021-01-29 11:15:00|61300.1|61285.1|61306|61291|61308.6|61293.6|61287.5|61272.5|825
1611919200000|2021-01-29 11:20:00|61305.8|61290.8|61311.3|61296.3|61312|61297|61303.3|61288.3|744
1611919500000|2021-01-29 11:25:00|61311.4|61296.4|61287.2|61272.2|61317.9|61302.9|61287.2|61272.2|861
1611919800000|2021-01-29 11:30:00|61288.6|61273.6|61276|61261|61300.5|61285.5|61271.8|61256.8|881
1611920100000|2021-01-29 11:35:00|61275.9|61260.9|61285.1|61270.1|61285.6|61270.6|61273.2|61258.2|835
1611920400000|2021-01-29 11:40:00|61285.5|61270.5|61288.3|61273.3|61295.2|61280.2|61275.2|61260.2|858
1611920700000|2021-01-29 11:45:00|61288|61273|61289.6|61274.6|61298.5|61283.5|61284.9|61269.9|728
1611921000000|2021-01-29 11:50:00|61289.7|61274.7|61319|61304|61319.2|61304.2|61287.5|61272.5|800
1611921300000|2021-01-29 11:55:00|61318.9|61303.9|61334|61319|61334.6|61319.6|61314.6|61299.6|811
1611921600000|2021-01-29 12:00:00|61334.4|61319.4|61291|61276|61334.4|61319.4|61290.1|61275.1|931
1611921900000|2021-01-29 12:05:00|61290.9|61275.9|61260.3|61245.3|61295.6|61280.6|61251.3|61236.3|956
1611922200000|2021-01-29 12:10:00|61259.8|61244.8|61269.9|61254.9|61284.3|61269.3|61252.5|61237.5|912
1611922500000|2021-01-29 12:15:00|61269.8|61254.8|61275.8|61260.8|61289.1|61274.1|61264|61249|861
1611922800000|2021-01-29 12:20:00|61275.7|61260.7|61269.4|61254.4|61281.3|61266.3|61266.8|61251.8|880
1611923100000|2021-01-29 12:25:00|61269.3|61254.3|61248|61233|61279.6|61264.6|61242.3|61227.3|866
1611923400000|2021-01-29 12:30:00|61247.9|61232.9|61272.9|61257.9|61276.6|61261.6|61243|61228|874
1611923700000|2021-01-29 12:35:00|61272.8|61257.8|61281.9|61266.9|61288.6|61273.6|61270.2|61255.2|862
1611924000000|2021-01-29 12:40:00|61281.3|61266.3|61253.3|61238.3|61287.7|61272.7|61246.7|61231.7|897
1611924300000|2021-01-29 12:45:00|61253.8|61238.8|61236|61221|61256.5|61241.5|61223.7|61208.7|870
1611924600000|2021-01-29 12:50:00|61235.9|61220.9|61256.7|61241.7|61257.6|61242.6|61235.3|61220.3|857
1611924900000|2021-01-29 12:55:00|61257.1|61242.1|61298.8|61283.8|61300.1|61285.1|61252.9|61237.9|927
1611925200000|2021-01-29 13:00:00|61299.1|61284.1|61307.2|61292.2|61335.4|61320.4|61272.7|61257.7|1125
1611925500000|2021-01-29 13:05:00|61306.7|61291.7|61309.6|61294.6|61329.9|61314.9|61298.6|61283.6|991
1611925800000|2021-01-29 13:10:00|61308.9|61293.9|61287.6|61272.6|61318.7|61303.7|61281.2|61266.2|993
1611926100000|2021-01-29 13:15:00|61286.2|61271.2|61263.9|61248.9|61302.1|61287.1|61248|61230|1003
1611926400000|2021-01-29 13:20:00|61264.1|61249.1|61256.2|61241.2|61290.7|61275.7|61250|61235|1030
1611926700000|2021-01-29 13:25:00|61256.7|61241.7|61275|61255|61276|61256|61239.4|61224.4|906
1611927000000|2021-01-29 13:30:00|61275.6|61255.6|61238.1|61223.1|61277.8|61260.7|61230|61215|989
1611927300000|2021-01-29 13:35:00|61238|61223|61235.6|61220.6|61253.9|61238.9|61214.8|61199.8|1047
1611927600000|2021-01-29 13:40:00|61235.8|61220.8|61234|61219|61238|61223|61205.8|61190.8|992
1611927900000|2021-01-29 13:45:00|61234.1|61219.1|61218.8|61203.8|61240.6|61225.6|61217.1|61202.1|968
1611928200000|2021-01-29 13:50:00|61218.5|61203.5|61238.9|61223.9|61245.9|61230.9|61210.2|61195.2|952
1611928500000|2021-01-29 13:55:00|61238.8|61223.8|61235.9|61220.9|61244|61229|61213.3|61198.3|954
1611928800000|2021-01-29 14:00:00|61235.5|61220.5|61192.5|61177.5|61235.5|61220.5|61187|61172|1002
1611929100000|2021-01-29 14:05:00|61192.7|61177.7|61205.4|61190.4|61221.2|61206.2|61192.4|61177.4|944
1611929400000|2021-01-29 14:10:00|61206.5|61191.5|61196.9|61181.9|61215.7|61200.7|61192.6|61177.6|821
1611929700000|2021-01-29 14:15:00|61196.2|61181.2|61218.9|61203.9|61219.1|61204.1|61194.9|61179.9|864
1611930000000|2021-01-29 14:20:00|61218.8|61203.8|61213|61198|61221.7|61206.7|61196.4|61181.4|855
1611930300000|2021-01-29 14:25:00|61213.6|61198.6|61224.6|61209.6|61235|61220|61204.9|61189.9|818
1611930600000|2021-01-29 14:30:00|61224.4|61209.4|61210.4|61195.4|61232.7|61217.7|61202.2|61187.2|767
1611930900000|2021-01-29 14:35:00|61211.1|61196.1|61220.7|61205.7|61231.3|61216.3|61195.6|61180.6|751
1611931200000|2021-01-29 14:40:00|61222.2|61207.2|61270.3|61250.3|61271.2|61252.1|61222.2|61207.2|741
1611931500000|2021-01-29 14:45:00|61270.4|61250.4|61253.5|61238.5|61271.4|61253.8|61242.2|61227.2|776
1611931800000|2021-01-29 14:50:00|61255|61240|61232.8|61217.8|61271.5|61256.5|61225.7|61210.7|773
1611932100000|2021-01-29 14:55:00|61233.1|61218.1|61234.9|61219.9|61240.7|61223.1|61209.9|61194.9|725
1611932400000|2021-01-29 15:00:00|61233.9|61218.9|61218.1|61203.1|61239.7|61224.7|61214.6|61199.6|745
1611932700000|2021-01-29 15:05:00|61218.7|61203.7|61234.2|61219.2|61245.6|61230.6|61218.7|61203.7|740
1611933000000|2021-01-29 15:10:00|61234.4|61219.4|61234.7|61219.7|61248.3|61233.3|61227.8|61212.8|786
1611933300000|2021-01-29 15:15:00|61233.9|61218.9|61265.4|61250.4|61266.8|61251.8|61227.5|61212.5|714
1611933600000|2021-01-29 15:20:00|61267.1|61252.1|61246.4|61231.4|61285.7|61269|61246.2|61231.2|768
1611933900000|2021-01-29 15:25:00|61246.7|61231.7|61236.4|61221.4|61257.9|61242.9|61233.1|61218.1|715
1611934200000|2021-01-29 15:30:00|61236.9|61221.9|61246|61231|61253.5|61238.5|61220.3|61205.3|706
1611934500000|2021-01-29 15:35:00|61245.5|61230.5|61284.3|61269.3|61285|61270|61233|61218|703
1611934800000|2021-01-29 15:40:00|61283.2|61268.2|61320.5|61305.5|61329|61314|61283.2|61268.2|755
1611935100000|2021-01-29 15:45:00|61321.4|61306.4|61291.3|61276.3|61344.9|61329.9|61281.4|61266.4|846
1611935400000|2021-01-29 15:50:00|61292|61277|61229.5|61214.5|61305.5|61290.5|61222.1|61207.1|1056
1611935700000|2021-01-29 15:55:00|61227.7|61212.7|61225.7|61210.7|61293.8|61277.6|61194.4|61179.4|1133
1611936000000|2021-01-29 16:00:00|61226.8|61211.8|61240|61225|61267.9|61252.9|61205|61190|1049
1611936300000|2021-01-29 16:05:00|61243.1|61228.1|61267.4|61252.4|61276.4|61261.4|61235.6|61220.6|1011
1611936600000|2021-01-29 16:10:00|61267.5|61252.5|61298.1|61283.1|61306.3|61291.3|61266.9|61251.9|941
1611936900000|2021-01-29 16:15:00|61299|61284|61288.3|61273.3|61324.2|61309.2|61285.4|61270.4|983
1611937200000|2021-01-29 16:20:00|61288.5|61273.5|61279.8|61264.8|61300|61285|61278.7|61263.7|917
1611937500000|2021-01-29 16:25:00|61280.1|61265.1|61270.3|61255.3|61291.3|61276.3|61264.7|61249.7|962
1611937800000|2021-01-29 16:30:00|61274.2|61259.2|61281.5|61266.5|61291.9|61276.9|61260.9|61245.9|974
1611938100000|2021-01-29 16:35:00|61282.3|61267.3|61249.2|61234.2|61292.8|61277.8|61249|61234|992
1611938400000|2021-01-29 16:40:00|61249.8|61234.8|61247.6|61232.6|61277.1|61262.1|61242.8|61227.8|996
1611938700000|2021-01-29 16:45:00|61248|61233|61295.2|61280.2|61309|61294|61248|61233|901
1611939000000|2021-01-29 16:50:00|61292.3|61277.3|61283.5|61268.5|61302|61287|61281.7|61266.7|906
1611939300000|2021-01-29 16:55:00|61283.3|61268.3|61294.6|61279.6|61304.8|61289.8|61275.8|61260.8|891
1611939600000|2021-01-29 17:00:00|61295|61280|61281.5|61266.5|61300.2|61285.2|61280.8|61265.8|890
1611939900000|2021-01-29 17:05:00|61281.6|61266.6|61257.7|61242.7|61281.8|61266.8|61254.8|61239.8|832
1611940200000|2021-01-29 17:10:00|61257.1|61242.1|61267.6|61252.6|61267.7|61252.7|61250.8|61235.8|712
1611940500000|2021-01-29 17:15:00|61267.1|61252.1|61284.1|61269.1|61294.1|61279.1|61266.2|61251.2|850
1611940800000|2021-01-29 17:20:00|61284|61269|61302.7|61287.7|61307.7|61292.7|61276.8|61261.8|795
1611941100000|2021-01-29 17:25:00|61302.6|61287.6|61293.7|61278.7|61305.6|61290.6|61281.5|61266.5|874
1611941400000|2021-01-29 17:30:00|61294.5|61279.5|61303.3|61288.3|61307|61292|61277.8|61262.8|852
1611941700000|2021-01-29 17:35:00|61303.2|61288.2|61315.9|61300.9|61323.8|61308.8|61286.1|61271.1|884
1611942000000|2021-01-29 17:40:00|61315.7|61300.7|61311.9|61296.9|61317|61302|61298|61283|931
1611942300000|2021-01-29 17:45:00|61311.8|61296.8|61322.7|61307.7|61327.8|61312.8|61309.6|61294.6|886
1611942600000|2021-01-29 17:50:00|61323.4|61308.4|61292.2|61277.2|61325.5|61310.5|61286.3|61270.4|930
1611942900000|2021-01-29 17:55:00|61292.3|61277.3|61310.9|61295.9|61312.5|61297.5|61291|61276|850
1611943200000|2021-01-29 18:00:00|61310.8|61295.8|61313.8|61298.8|61320.6|61305.6|61289.8|61273.3|956
1611943500000|2021-01-29 18:05:00|61312.6|61297.6|61317.6|61302.6|61325.7|61310.7|61311.3|61296.3|896
1611943800000|2021-01-29 18:10:00|61315.6|61300.6|61324.9|61309.9|61327.1|61312.1|61313.5|61298.5|815
1611944100000|2021-01-29 18:15:00|61326.6|61311.6|61327.1|61312.1|61336.1|61321.1|61322.6|61307.6|834
1611944400000|2021-01-29 18:20:00|61327.2|61312.2|61318.8|61298.8|61331.1|61316.1|61305.7|61287.6|895
1611944700000|2021-01-29 18:25:00|61319.5|61299.5|61315.8|61295.8|61330.2|61313.4|61306.4|61287.1|951
1611945000000|2021-01-29 18:30:00|61315.6|61295.6|61311|61291|61326.9|61309.2|61308.2|61288.2|791
1611945300000|2021-01-29 18:35:00|61310.8|61290.8|61308.3|61288.3|61316.4|61296.4|61302.1|61283.2|736
1611945600000|2021-01-29 18:40:00|61308.5|61288.5|61308.4|61288.4|61315.3|61297.4|61302.2|61282.3|760
1611945900000|2021-01-29 18:45:00|61308.6|61288.6|61316.1|61296.1|61321.4|61302.5|61304.1|61285.6|700
1611946200000|2021-01-29 18:50:00|61316.2|61296.2|61322.5|61307.5|61327.7|61308.5|61310.7|61293|775
1611946500000|2021-01-29 18:55:00|61322.6|61307.6|61328.8|61308.8|61332.3|61313.1|61318.5|61299.5|768
1611946800000|2021-01-29 19:00:00|61328.6|61308.6|61304.2|61284.2|61330.8|61310.8|61304.1|61284.1|837
1611947100000|2021-01-29 19:05:00|61304|61284|61303.9|61283.9|61313.6|61293.6|61302.1|61282.1|805
1611947400000|2021-01-29 19:10:00|61304.6|61284.6|61314.3|61294.3|61320.3|61300.3|61304.6|61284.6|746
1611947700000|2021-01-29 19:15:00|61314.4|61294.4|61312.8|61292.8|61320|61300|61309.7|61291.1|827
1611948000000|2021-01-29 19:20:00|61313.3|61293.3|61313.2|61293.2|61325.9|61305.9|61312.3|61292.3|791
1611948300000|2021-01-29 19:25:00|61313.1|61293.1|61324.8|61304.8|61331.3|61312.2|61312.6|61292.6|751
1611948600000|2021-01-29 19:30:00|61325.2|61305.2|61328|61308|61330.7|61312|61322.5|61302.5|772
1611948900000|2021-01-29 19:35:00|61327.9|61307.9|61326.9|61306.9|61333.6|61315.4|61320.3|61300.4|720
1611949200000|2021-01-29 19:40:00|61326.6|61306.6|61315.4|61295.4|61333.9|61313.9|61307.8|61287.8|852
1611949500000|2021-01-29 19:45:00|61314.2|61294.2|61325.9|61305.9|61329.3|61311.1|61313.5|61293.5|776
1611949800000|2021-01-29 19:50:00|61326|61306|61327.6|61307.6|61328.5|61311.2|61319.8|61299.8|715
1611950100000|2021-01-29 19:55:00|61327.5|61307.5|61324.3|61304.3|61328.5|61308.9|61302.7|61282.7|867
1611950400000|2021-01-29 20:00:00|61322.7|61302.7|61316.7|61296.7|61324|61304|61301|61282.7|881
1611950700000|2021-01-29 20:05:00|61316.4|61296.4|61310.6|61290.6|61323.5|61303.5|61303.9|61283.9|725
1611951000000|2021-01-29 20:10:00|61311|61291|61302.3|61282.3|61311|61291|61301.1|61281.1|604
1611951300000|2021-01-29 20:15:00|61302.4|61282.4|61302.9|61282.9|61308.1|61290.4|61301.3|61281.3|588
1611951600000|2021-01-29 20:20:00|61302.8|61282.8|61302.4|61282.4|61310.9|61290.9|61300.8|61280.8|597
1611951900000|2021-01-29 20:25:00|61302.2|61282.2|61301.3|61281.3|61307.5|61287.5|61291.3|61271.3|671
1611952200000|2021-01-29 20:30:00|61301.5|61281.5|61301.8|61281.8|61302.6|61282.6|61288.2|61268.2|709
1611952500000|2021-01-29 20:35:00|61301.5|61281.5|61318.2|61298.2|61321.6|61301.6|61298.7|61278.7|722
1611952800000|2021-01-29 20:40:00|61318.3|61298.3|61309.1|61289.1|61319.8|61299.8|61304.5|61284.5|589
1611953100000|2021-01-29 20:45:00|61310.3|61290.3|61305.5|61285.5|61314.7|61294.7|61303.3|61283.3|705
1611953400000|2021-01-29 20:50:00|61305.6|61285.6|61295.7|61275.7|61306.9|61286.9|61289.9|61270.5|770
1611953700000|2021-01-29 20:55:00|61295.4|61275.4|61300.7|61280.7|61306.4|61286.4|61278.5|61258.5|877
1611954000000|2021-01-29 21:00:00|61300.5|61280.5|61295.1|61275.1|61305|61285|61281.6|61261.6|776
1611954300000|2021-01-29 21:05:00|61295.3|61275.3|61312.1|61292.1|61314.8|61294.8|61294.6|61274.6|644
1611954600000|2021-01-29 21:10:00|61312|61292|61316.2|61296.2|61319.5|61299.5|61312|61292|473
1611954900000|2021-01-29 21:15:00|61316.4|61296.4|61310.4|61290.4|61324.1|61304.1|61310.4|61290.4|387
1611955200000|2021-01-29 21:20:00|61310.5|61290.5|61315.8|61295.8|61317.4|61297.4|61307.5|61287.5|334
1611955500000|2021-01-29 21:25:00|61315.2|61295.2|61306.8|61286.8|61318|61298|61304.8|61284.8|328
1611955800000|2021-01-29 21:30:00|61305.8|61285.8|61305.8|61285.8|61309.5|61289.5|61302.3|61282.3|337
1611956100000|2021-01-29 21:35:00|61306|61286|61308.2|61288.2|61321.4|61301.4|61303.2|61283.2|353
1611956400000|2021-01-29 21:40:00|61308.5|61288.5|61315.7|61295.7|61319.5|61299.5|61307.6|61287.6|454
1611956700000|2021-01-29 21:45:00|61315.6|61295.6|61306.7|61286.7|61318.6|61298.6|61306.5|61286.5|444
1611957000000|2021-01-29 21:50:00|61306.4|61286.4|61296.5|61276.5|61309.8|61289.8|61294.5|61274.5|411
1611957300000|2021-01-29 21:55:00|61297.9|61277.9|61290|61270|61304.5|61284.5|61282.3|61262.3|318
1612126800000|2021-01-31 21:00:00|61317.9|61287.9|61317.9|61287.9|61317.9|61287.9|61317.9|61287.9|1
1612127100000|2021-01-31 21:05:00|61324|61294|61320.2|61290.2|61325.9|61295.9|61320.2|61290.2|9
1612127400000|2021-01-31 21:10:00|61324|61294|61320.2|61290.2|61325.9|61295.9|61320.2|61290.2|8
1612127700000|2021-01-31 21:15:00|61325.8|61295.8|61324.5|61294.5|61329|61299|61324.5|61294.5|3
1612128000000|2021-01-31 21:20:00|61320.9|61290.9|61334.8|61259.4|61345.1|61297|61311.6|61259.4|9
1612128900000|2021-01-31 21:35:00|61327|61297|61332.8|61263.9|61334.8|61297|61320.1|61259.4|7
1612129200000|2021-01-31 21:40:00|61319.9|61289.9|61336.9|61306.9|61340.1|61310.1|61319.9|61264.4|12
1612129500000|2021-01-31 21:45:00|61336.6|61306.6|61339|61309|61344.7|61314.7|61334.6|61304.6|18
1612129800000|2021-01-31 21:50:00|61338.7|61308.7|61333.6|61303.6|61338.7|61308.7|61333.1|61303.1|8
1612130100000|2021-01-31 21:55:00|61336.6|61306.6|61330.7|61300.7|61336.7|61306.7|61323.5|61293.5|24
1612130400000|2021-01-31 22:00:00|61329.4|61299.4|61319.4|61289.4|61330.1|61300.1|61318.9|61288.9|34
1612130700000|2021-01-31 22:05:00|61316.6|61286.6|61339.4|61282.1|61353.3|61299.8|61316.6|61282.1|13
1612131000000|2021-01-31 22:10:00|61338.9|61287.1|61341.2|61275.7|61355|61298.9|61331|61260.1|176
1612131300000|2021-01-31 22:15:00|61336.6|61284.4|61340.9|61292.8|61349.2|61304.2|61329.3|61265.8|140
1612131600000|2021-01-31 22:20:00|61343.4|61288|61341.3|61287|61351.7|61302|61335.3|61272.1|159
1612131900000|2021-01-31 22:25:00|61338|61297.6|61341|61303.2|61359.6|61306.1|61333.7|61271.7|226
1612132200000|2021-01-31 22:30:00|61341.8|61304.4|61335.9|61315.9|61346.1|61315.9|61327.2|61279.2|274
1612132500000|2021-01-31 22:35:00|61336.2|61306.7|61334.9|61308.4|61340.9|61317.8|61330.9|61297.8|128
1612132800000|2021-01-31 22:40:00|61334.8|61308.5|61333.4|61308.2|61340|61317.1|61332.2|61303.4|205
1612133100000|2021-01-31 22:45:00|61333.1|61307.7|61331.9|61311.9|61340.6|61314.4|61331|61290.7|192
1612133400000|2021-01-31 22:50:00|61331.1|61309.6|61333.8|61301.7|61351|61313.8|61330.9|61287|244
1612133700000|2021-01-31 22:55:00|61334.1|61302.1|61349|61293.2|61358.1|61312.5|61327.2|61276.6|437
1612134000000|2021-01-31 23:00:00|61347.4|61296.1|61356.5|61334.1|61370.7|61339.5|61318.6|61283.6|934
1612134300000|2021-01-31 23:05:00|61355.4|61335.4|61367.2|61347.2|61370.7|61350.7|61345.9|61325.9|688
1612134600000|2021-01-31 23:10:00|61367|61347|61359|61339|61369.9|61349.9|61341|61321|687
1612134900000|2021-01-31 23:15:00|61359.2|61339.2|61373|61353|61373.7|61353.7|61350.1|61330.1|668
1612135200000|2021-01-31 23:20:00|61371.6|61351.6|61360.8|61340.8|61371.9|61351.9|61346.7|61326.7|615
1612135500000|2021-01-31 23:25:00|61360.5|61340.5|61344.4|61324.4|61367.1|61347.1|61338.5|61318.5|529
1612135800000|2021-01-31 23:30:00|61345.7|61325.7|61345.4|61325.4|61347.9|61327.9|61332.8|61312.8|659
1612136100000|2021-01-31 23:35:00|61346.3|61326.3|61351.6|61331.6|61355.7|61335.7|61345.6|61325.6|605
1612136400000|2021-01-31 23:40:00|61351.5|61331.5|61355.9|61335.9|61368.4|61348.4|61345.6|61325.6|642
1612136700000|2021-01-31 23:45:00|61355.8|61335.8|61351.3|61331.3|61358.7|61338.7|61348.4|61328.4|564
1612137000000|2021-01-31 23:50:00|61351.5|61331.5|61354.1|61334.1|61354.6|61334.6|61347.8|61327.8|521
1612137300000|2021-01-31 23:55:00|61353.9|61333.9|61361.8|61341.8|61365.3|61345.3|61351.2|61331.2|547
1612137600000|2021-02-01 00:00:00|61363.7|61343.7|61363.2|61343.2|61374.9|61354.9|61355.9|61335.9|597
1612137900000|2021-02-01 00:05:00|61363|61343|61360.1|61340.1|61369.8|61349.8|61356.6|61336.6|553
1612138200000|2021-02-01 00:10:00|61360|61340|61367.8|61347.8|61371.2|61351.2|61359.4|61339.4|542
1612138500000|2021-02-01 00:15:00|61366.7|61346.7|61352.2|61332.2|61367.7|61347.7|61351.8|61331.8|586
1612138800000|2021-02-01 00:20:00|61352.3|61332.3|61339.2|61319.2|61354.7|61335.1|61338.8|61318.8|545
1612139100000|2021-02-01 00:25:00|61339|61319|61336|61316|61350.2|61330.2|61335.3|61315.3|519
1612139400000|2021-02-01 00:30:00|61335.8|61315.8|61345.4|61325.4|61347.3|61327.3|61335|61315|500
1612139700000|2021-02-01 00:35:00|61345.7|61325.7|61354.6|61334.6|61363.1|61343.5|61343.6|61323.6|613
1612140000000|2021-02-01 00:40:00|61355.4|61335.4|61359.5|61339.5|61369.3|61349.3|61355|61335|643
1612140300000|2021-02-01 00:45:00|61359.4|61339.4|61336.7|61316.7|61359.5|61339.5|61332.4|61312.4|552
1612140600000|2021-02-01 00:50:00|61336.6|61316.6|61340.4|61320.4|61344.8|61324.8|61336.2|61316.2|495
1612140900000|2021-02-01 00:55:00|61340.5|61320.5|61326.3|61306.3|61340.5|61320.5|61326|61306|473
1612141200000|2021-02-01 01:00:00|61326.6|61306.6|61316.3|61296.3|61328|61308|61312.5|61292.5|726
1612141500000|2021-02-01 01:05:00|61315.5|61295.5|61328|61308|61334.3|61316.3|61304|61284|664
1612141800000|2021-02-01 01:10:00|61327.9|61307.9|61331.8|61311.8|61340.5|61320.5|61326.6|61306.6|602
1612142100000|2021-02-01 01:15:00|61332|61312|61305.1|61285.1|61334.7|61314.7|61304|61284|666
1612142400000|2021-02-01 01:20:00|61304.4|61284.4|61310.7|61290.7|61315.6|61296.6|61303.9|61283.9|630
1612142700000|2021-02-01 01:25:00|61309.8|61289.8|61300.3|61280.3|61315|61295|61292.2|61272.2|613
1612143000000|2021-02-01 01:30:00|61300.2|61280.2|61316.7|61296.7|61318.8|61298.8|61296.4|61276.4|675
1612143300000|2021-02-01 01:35:00|61316.3|61296.3|61324.5|61304.5|61325.9|61306|61310.6|61290.6|673
1612143600000|2021-02-01 01:40:00|61324.3|61304.3|61330.9|61310.9|61339.6|61319.6|61323.5|61303.5|635
1612143900000|2021-02-01 01:45:00|61332.2|61312.2|61333|61313|61348.1|61328.1|61326.6|61306.6|694
1612144200000|2021-02-01 01:50:00|61333.1|61313.1|61322.7|61302.7|61335.3|61315.3|61318.7|61298.7|621
1612144500000|2021-02-01 01:55:00|61323.2|61303.2|61339.4|61319.4|61347.6|61327.6|61321.4|61301.4|687
1612144800000|2021-02-01 02:00:00|61339.6|61319.6|61337.4|61317.4|61342.8|61325.2|61330.4|61310.4|545
1612145100000|2021-02-01 02:05:00|61337.9|61317.9|61345.1|61325.1|61348|61329.9|61336|61316|526
1612145400000|2021-02-01 02:10:00|61344.9|61324.9|61331.4|61311.4|61346.8|61328|61330.9|61310.9|527
1612145700000|2021-02-01 02:15:00|61331.7|61311.7|61332.1|61312.1|61339.9|61319.9|61327.1|61308.1|503
1612146000000|2021-02-01 02:20:00|61331.9|61311.9|61338.9|61318.9|61341.8|61321.8|61326.8|61306.8|584
1612146300000|2021-02-01 02:25:00|61338.7|61318.7|61337.2|61317.2|61342|61323.3|61334.6|61315.9|432
1612146600000|2021-02-01 02:30:00|61337.1|61317.1|61348.5|61328.5|61349.7|61329.7|61333.8|61313.8|511
1612146900000|2021-02-01 02:35:00|61348.4|61328.4|61349.8|61329.8|61352.5|61332.5|61343.5|61325.2|499
1612147200000|2021-02-01 02:40:00|61349.7|61329.7|61336.7|61316.7|61352.8|61332.8|61330.3|61310.3|549
1612147500000|2021-02-01 02:45:00|61337.6|61317.6|61341.9|61321.9|61347.1|61327.1|61335.9|61315.9|567
1612147800000|2021-02-01 02:50:00|61341.8|61321.8|61341|61321|61347.3|61329|61334.5|61316|580
1612148100000|2021-02-01 02:55:00|61340.6|61320.6|61340.5|61320.5|61347.7|61329.6|61336.7|61317.3|657
1612148400000|2021-02-01 03:00:00|61340.4|61320.4|61344.4|61324.4|61345.5|61326.7|61336.6|61318.6|540
1612148700000|2021-02-01 03:05:00|61344.2|61324.2|61344.6|61324.6|61347.4|61327.4|61339.6|61320.2|455
1612149000000|2021-02-01 03:10:00|61344.9|61324.9|61344.6|61324.6|61347.2|61328.4|61339.5|61321.4|499
1612149300000|2021-02-01 03:15:00|61344.7|61324.7|61336.5|61316.5|61345.2|61327|61336|61316|443
1612149600000|2021-02-01 03:20:00|61336.6|61316.6|61335.8|61315.8|61337.8|61320|61328.7|61308.7|500
1612149900000|2021-02-01 03:25:00|61335.6|61315.6|61331.9|61311.9|61335.9|61316.5|61328.2|61309.4|481
1612150200000|2021-02-01 03:30:00|61331.7|61311.7|61322|61302|61332.3|61313.8|61321.5|61301.5|471
1612150500000|2021-02-01 03:35:00|61322.6|61302.6|61329.6|61309.6|61332.1|61312.4|61322.3|61302.3|472
1612150800000|2021-02-01 03:40:00|61329.5|61309.5|61318.7|61298.7|61329.6|61310.5|61317.1|61297.3|430
1612151100000|2021-02-01 03:45:00|61316.8|61301.8|61322.6|61302.6|61324.7|61305.5|61314.7|61297.3|459
1612151400000|2021-02-01 03:50:00|61322.4|61302.4|61323.8|61303.8|61328.2|61309.8|61322.3|61302.3|450
1612151700000|2021-02-01 03:55:00|61323.6|61303.6|61327.9|61307.9|61332.1|61313.6|61320.8|61300.8|499
1612152000000|2021-02-01 04:00:00|61328.8|61308.8|61320.9|61300.9|61330|61310|61318.8|61298.8|492
1612152300000|2021-02-01 04:05:00|61320.8|61300.8|61329.6|61309.6|61329.9|61309.9|61318.7|61298.7|472
1612152600000|2021-02-01 04:10:00|61329.7|61309.7|61314.3|61294.3|61329.8|61310.2|61310.4|61290.4|540
1612152900000|2021-02-01 04:15:00|61314.4|61294.4|61314.5|61294.5|61320.2|61301.9|61309|61291.4|481
1612153200000|2021-02-01 04:20:00|61314.1|61294.1|61314.5|61294.5|61318.2|61300.6|61310.8|61291.4|403
1612153500000|2021-02-01 04:25:00|61314.7|61294.7|61323.1|61303.1|61325.8|61305.8|61314.1|61294.1|529
1612153800000|2021-02-01 04:30:00|61323|61303|61327.1|61307.1|61328.9|61310.3|61319.7|61302|370
1612154100000|2021-02-01 04:35:00|61328|61308|61319.9|61299.9|61331|61313|61316.7|61297.5|453
1612154400000|2021-02-01 04:40:00|61320|61300|61324.6|61304.6|61326.5|61306.6|61316.1|61297.8|447
1612154700000|2021-02-01 04:45:00|61324.4|61304.4|61326.1|61306.1|61329.4|61310.9|61318.4|61299.5|456
1612155000000|2021-02-01 04:50:00|61326|61306|61331.8|61311.8|61332.8|61312.8|61322.6|61302.6|376
1612155300000|2021-02-01 04:55:00|61332.3|61312.3|61338|61318|61339.1|61319.1|61329.8|61310.4|446
1612155600000|2021-02-01 05:00:00|61338.2|61318.2|61332.9|61317.9|61338.5|61319.3|61327|61309.2|480
1612155900000|2021-02-01 05:05:00|61333.3|61318.3|61335.7|61315.7|61337.9|61318.9|61329.9|61312.2|470
1612156200000|2021-02-01 05:10:00|61335.8|61315.8|61332.4|61312.4|61335.8|61316|61328|61308.8|405
1612156500000|2021-02-01 05:15:00|61332.5|61312.5|61337.9|61317.9|61338.7|61320.2|61329.8|61311|341
1612156800000|2021-02-01 05:20:00|61338|61318|61342.9|61322.9|61345.3|61326.8|61333.7|61315.5|432
1612157100000|2021-02-01 05:25:00|61342.8|61322.8|61341|61321|61345.1|61325.8|61337.4|61319.4|414
1612157400000|2021-02-01 05:30:00|61342|61322|61335.3|61315.3|61342.5|61324.3|61329.8|61312.4|482
1612157700000|2021-02-01 05:35:00|61335.4|61315.4|61340.8|61320.8|61341.1|61322.3|61330.1|61312.9|457
1612158000000|2021-02-01 05:40:00|61340.7|61320.7|61343.1|61323.1|61346.8|61326.8|61338.4|61319.7|599
1612158300000|2021-02-01 05:45:00|61342.6|61322.6|61335|61320|61343.5|61323.5|61329.4|61309.4|524
1612158600000|2021-02-01 05:50:00|61334.7|61319.7|61328.8|61308.8|61337.3|61319.9|61326.1|61306.1|497
1612158900000|2021-02-01 05:55:00|61329|61309|61325.7|61305.7|61329|61310.2|61312.9|61292.9|620
1612159200000|2021-02-01 06:00:00|61325.6|61305.6|61328.2|61308.2|61335.8|61315.8|61324.8|61304.8|569
1612159500000|2021-02-01 06:05:00|61328.1|61308.1|61320|61300|61328.3|61309.4|61316.2|61298.2|479
1612159800000|2021-02-01 06:10:00|61320.1|61300.1|61314|61294|61323.4|61305|61307.9|61290.3|442
1612160100000|2021-02-01 06:15:00|61313.8|61293.8|61319.7|61299.7|61322|61303.4|61313.8|61293.8|509
1612160400000|2021-02-01 06:20:00|61319.8|61299.8|61317|61297|61322.2|61304.4|61311.7|61291.7|580
1612160700000|2021-02-01 06:25:00|61317.1|61297.1|61319.7|61299.7|61323.3|61303.3|61311.8|61293.9|548
1612161000000|2021-02-01 06:30:00|61319.8|61299.8|61322.1|61302.1|61324|61305.5|61318.2|61299.6|450
1612161300000|2021-02-01 06:35:00|61322.2|61302.2|61327.1|61307.1|61327.9|61307.9|61318.4|61300.5|542
1612161600000|2021-02-01 06:40:00|61327.4|61307.4|61327.6|61307.6|61334.9|61315|61323.9|61305.6|560
1612161900000|2021-02-01 06:45:00|61327.8|61307.8|61324.6|61304.6|61332.9|61313.4|61324.4|61304.4|456
1612162200000|2021-02-01 06:50:00|61324.5|61304.5|61325.5|61305.5|61328.2|61308.2|61322.2|61303.3|357
1612162500000|2021-02-01 06:55:00|61326|61306|61324.5|61304.5|61332.6|61312.6|61322|61304.1|540
1612162800000|2021-02-01 07:00:00|61324.3|61304.3|61333.1|61313.1|61344|61324|61317|61297|716
1612163100000|2021-02-01 07:05:00|61333.4|61313.4|61356|61336|61361.5|61341.5|61324.7|61305.8|784
1612163400000|2021-02-01 07:10:00|61356.1|61336.1|61361.3|61341.3|61362.3|61343.5|61349.1|61331.4|660
1612163700000|2021-02-01 07:15:00|61361.6|61341.6|61342|61322|61363|61343|61336.7|61316.7|745
1612164000000|2021-02-01 07:20:00|61341.6|61321.6|61347.2|61327.2|61358.3|61340.4|61341.2|61321.2|681
1612164300000|2021-02-01 07:25:00|61347|61327|61345.4|61325.4|61353.3|61333.3|61338.6|61318.6|706
1612164600000|2021-02-01 07:30:00|61345.9|61325.9|61337.3|61317.3|61346.8|61326.8|61327.7|61307.7|794
1612164900000|2021-02-01 07:35:00|61337.1|61317.1|61343.1|61323.1|61350.3|61330.3|61326|61306|804
1612165200000|2021-02-01 07:40:00|61344.1|61324.1|61334.4|61314.4|61353.8|61333.8|61333.4|61314.2|737
1612165500000|2021-02-01 07:45:00|61334.8|61314.8|61331.5|61311.5|61340.2|61322.9|61324.5|61304.5|703
1612165800000|2021-02-01 07:50:00|61331.6|61311.6|61338.3|61318.3|61352|61333.6|61329.1|61309.1|714
1612166100000|2021-02-01 07:55:00|61338.2|61318.2|61328.2|61308.2|61342.8|61323.1|61323.6|61303.6|685
1612166400000|2021-02-01 08:00:00|61328.6|61308.6|61354.8|61334.8|61381.6|61361.6|61327.3|61307.3|747
1612166700000|2021-02-01 08:05:00|61354|61334|61353.5|61333.5|61366.9|61346.9|61340.9|61320.9|707
1612167000000|2021-02-01 08:10:00|61352.3|61332.3|61325.7|61305.7|61352.3|61332.3|61321.8|61301.8|741
1612167300000|2021-02-01 08:15:00|61326.4|61306.4|61353.4|61333.4|61358.8|61338.8|61319.8|61299.8|728
1612167600000|2021-02-01 08:20:00|61353.1|61333.1|61366.2|61346.2|61366.6|61346.6|61343.9|61323.9|672
1612167900000|2021-02-01 08:25:00|61366.7|61346.7|61408.7|61388.7|61409|61389|61364.2|61344.2|717
1612168200000|2021-02-01 08:30:00|61408.2|61388.2|61408.7|61388.7|61418|61398|61390.2|61370.2|735
1612168500000|2021-02-01 08:35:00|61407.9|61387.9|61422.1|61402.1|61429.9|61409.9|61407.5|61387.5|826
1612168800000|2021-02-01 08:40:00|61422|61402|61428.2|61413.2|61432.2|61416|61411.5|61395.6|868
1612169100000|2021-02-01 08:45:00|61429.1|61414.1|61457.2|61437.2|61457.6|61437.8|61423.4|61405.5|896
1612169400000|2021-02-01 08:50:00|61456.1|61436.1|61460.7|61440.7|61486.4|61471.4|61450.9|61432.1|989
1612169700000|2021-02-01 08:55:00|61458.2|61443.2|61533.7|61513.7|61536.7|61516.7|61458.2|61441|972
1612170000000|2021-02-01 09:00:00|61533.6|61513.6|61506.8|61491.8|61561.9|61541.9|61505.7|61489.6|1056
1612170300000|2021-02-01 09:05:00|61505.5|61490.5|61508.6|61488.6|61541.6|61523.8|61496.4|61481.4|983
1612170600000|2021-02-01 09:10:00|61508.2|61488.2|61510.8|61495.8|61514.2|61499.2|61496|61478.4|854
1612170900000|2021-02-01 09:15:00|61510.9|61495.9|61480.1|61460.1|61513.9|61498.9|61476.5|61458.9|861
1612171200000|2021-02-01 09:20:00|61480.4|61460.4|61494.3|61479.3|61495.7|61480.7|61462.6|61447.6|903
1612171500000|2021-02-01 09:25:00|61493.9|61478.9|61465.6|61450.6|61499.1|61484.1|61462.9|61446.5|798
1612171800000|2021-02-01 09:30:00|61466.1|61451.1|61462.1|61447.1|61481.9|61466.3|61461.4|61445.8|837
1612172100000|2021-02-01 09:35:00|61462|61447|61471.7|61451.7|61478.4|61462.1|61449.3|61434.3|802
1612172400000|2021-02-01 09:40:00|61470.2|61455.2|61477.2|61462.2|61481.6|61464|61457.9|61442.4|781
1612172700000|2021-02-01 09:45:00|61477.9|61462.9|61491.6|61471.6|61505|61490|61469.6|61453.4|866
1612173000000|2021-02-01 09:50:00|61491.5|61471.5|61507.1|61487.1|61519.3|61499.3|61482.7|61467.7|782
1612173300000|2021-02-01 09:55:00|61507.2|61487.2|61509|61489|61514.9|61499.3|61499.6|61482.8|768
1612173600000|2021-02-01 10:00:00|61508.7|61488.7|61511.4|61496.4|61519.1|61501|61503.8|61487.9|726
1612173900000|2021-02-01 10:05:00|61511.6|61496.6|61524.7|61504.7|61527.5|61510.9|61508.5|61492.1|722
1612174200000|2021-02-01 10:10:00|61524.9|61504.9|61532.3|61517.3|61534.6|61519.6|61518.6|61503.6|642
1612174500000|2021-02-01 10:15:00|61532.1|61517.1|61557.2|61542.2|61557.7|61542.7|61531.9|61516.9|798
1612174800000|2021-02-01 10:20:00|61557|61542|61537.9|61522.9|61561.8|61543.4|61532.1|61513.9|807
1612175100000|2021-02-01 10:25:00|61538.1|61523.1|61533.1|61518.1|61545.1|61530.1|61529.2|61514.2|738
1612175400000|2021-02-01 10:30:00|61532.8|61517.8|61572.9|61557.9|61582.8|61567.8|61532.7|61516.4|874
1612175700000|2021-02-01 10:35:00|61572.1|61557.1|61602.4|61587.4|61631|61611|61557|61542|875
1612176000000|2021-02-01 10:40:00|61601|61586|61601|61586|61628|61613|61595.8|61578.8|875
1612176300000|2021-02-01 10:45:00|61602.1|61587.1|61588|61568|61614.8|61599|61585.6|61567.4|902
1612176600000|2021-02-01 10:50:00|61588.4|61568.4|61587.9|61572.9|61603.9|61586.3|61585.7|61567.8|785
1612176900000|2021-02-01 10:55:00|61588|61573|61577.4|61562.4|61606.8|61591.8|61565.6|61547.6|851
1612177200000|2021-02-01 11:00:00|61577.5|61562.5|61583.4|61568.4|61588.5|61573.5|61573.4|61558.4|854
1612177500000|2021-02-01 11:05:00|61583.3|61568.3|61585.4|61565.4|61593.6|61576.6|61575.1|61560.1|695
1612177800000|2021-02-01 11:10:00|61585.2|61565.2|61573.6|61558.6|61588.2|61570.1|61568.8|61553.8|727
1612178100000|2021-02-01 11:15:00|61573.3|61558.3|61588.5|61568.5|61591.9|61574.5|61573.3|61558.3|662
1612178400000|2021-02-01 11:20:00|61588.4|61568.4|61599.4|61584.4|61602.1|61585.6|61578.6|61563.2|730
1612178700000|2021-02-01 11:25:00|61599.3|61584.3|61572.9|61557.9|61602.2|61587|61571.7|61551.9|796
1612179000000|2021-02-01 11:30:00|61572.7|61557.7|61583.7|61568.7|61585.1|61570.1|61565.2|61550.1|729
1612179300000|2021-02-01 11:35:00|61584.4|61569.4|61608.1|61588.1|61610.5|61593|61582.1|61567.1|791
1612179600000|2021-02-01 11:40:00|61607.5|61587.5|61578.8|61563.8|61616.5|61596.5|61578.3|61561.7|774
1612179900000|2021-02-01 11:45:00|61579.6|61564.6|61584.6|61564.6|61598.4|61583.4|61576.6|61559.1|681
1612180200000|2021-02-01 11:50:00|61584.2|61564.2|61564.5|61544.5|61585.4|61565.4|61555.1|61537.7|820
1612180500000|2021-02-01 11:55:00|61563.9|61543.9|61569.9|61549.9|61571.9|61555.1|61560|61543.9|807
1612180800000|2021-02-01 12:00:00|61569.7|61549.7|61553.8|61538.8|61569.7|61551.6|61543.6|61527.5|844
1612181100000|2021-02-01 12:05:00|61553.7|61538.7|61540.4|61525.4|61553.7|61538.7|61537.3|61520.9|778
1612181400000|2021-02-01 12:10:00|61540.5|61525.5|61535.9|61520.9|61553.9|61538.9|61533.5|61518.5|664
1612181700000|2021-02-01 12:15:00|61535.8|61520.8|61550.4|61535.4|61559.6|61541.2|61531.1|61516.1|804
1612182000000|2021-02-01 12:20:00|61550.3|61535.3|61547.7|61532.7|61554.9|61537.3|61541.3|61526.1|696
1612182300000|2021-02-01 12:25:00|61548|61533|61562.1|61547.1|61574.3|61559.3|61547|61532|706
1612182600000|2021-02-01 12:30:00|61561.9|61546.9|61550.3|61535.3|61565.6|61550.6|61544.7|61529.7|700
1612182900000|2021-02-01 12:35:00|61550.2|61535.2|61562.6|61547.6|61564.3|61547.7|61542.3|61527.3|726
1612183200000|2021-02-01 12:40:00|61562.3|61547.3|61548.5|61533.5|61564.6|61549.6|61544|61529|687
1612183500000|2021-02-01 12:45:00|61548.8|61533.8|61549.3|61529.3|61568|61553|61545|61529.3|718
1612183800000|2021-02-01 12:50:00|61547.7|61532.7|61554.3|61539.3|61561.9|61546.9|61546.3|61528.8|781
1612184100000|2021-02-01 12:55:00|61555|61540|61597.1|61582.1|61614.8|61599.8|61550.7|61535.7|996
1612184400000|2021-02-01 13:00:00|61597.2|61582.2|61583.3|61568.3|61609.9|61594.9|61578.8|61563.8|895
1612184700000|2021-02-01 13:05:00|61583.4|61568.4|61557.2|61542.2|61585.3|61570.3|61556.7|61539.4|769
1612185000000|2021-02-01 13:10:00|61557.1|61542.1|61552.8|61537.8|61568.7|61552.9|61551|61535.7|728
1612185300000|2021-02-01 13:15:00|61552.7|61537.7|61538.8|61523.8|61559.2|61544.2|61531.1|61516.1|787
1612185600000|2021-02-01 13:20:00|61539|61524|61560.8|61545.8|61562.8|61547.8|61532|61514.5|821
1612185900000|2021-02-01 13:25:00|61560.7|61545.7|61565.7|61550.7|61576.4|61561.4|61550.2|61535.2|907
1612186200000|2021-02-01 13:30:00|61565.9|61550.9|61565.7|61550.7|61573.9|61558.9|61549.5|61534.5|811
1612186500000|2021-02-01 13:35:00|61566.1|61551.1|61568.6|61553.6|61578.3|61562.2|61562|61547|836
1612186800000|2021-02-01 13:40:00|61568.9|61553.9|61555|61540|61570.7|61553.9|61545.1|61530.1|808
1612187100000|2021-02-01 13:45:00|61555.5|61540.5|61533.9|61513.9|61555.5|61540.5|61528.7|61509.7|891
1612187400000|2021-02-01 13:50:00|61534.1|61514.1|61538.4|61523.4|61538.9|61523.9|61509|61494|827
1612187700000|2021-02-01 13:55:00|61538.2|61523.2|61549.5|61534.5|61558.9|61541.5|61524.6|61509.6|804
1612188000000|2021-02-01 14:00:00|61548.8|61533.8|61536|61521|61556.5|61541.5|61527.9|61509.9|860
1612188300000|2021-02-01 14:05:00|61535.9|61520.9|61525.5|61505.5|61548.7|61533.7|61519.5|61501.8|712
1612188600000|2021-02-01 14:10:00|61525.6|61505.6|61518|61503|61526.3|61511.3|61511.2|61494.3|744
1612188900000|2021-02-01 14:15:00|61518.1|61503.1|61502.4|61487.4|61525.5|61508.7|61495.2|61477.9|778
1612189200000|2021-02-01 14:20:00|61504.5|61484.5|61502.4|61487.4|61515.1|61500.1|61495.9|61480.4|779
1612189500000|2021-02-01 14:25:00|61505.4|61490.4|61483|61463|61508.9|61493.9|61481.6|61461.8|683
1612189800000|2021-02-01 14:30:00|61483.5|61463.5|61488.5|61473.5|61509.2|61492.5|61477.5|61459.2|754
1612190100000|2021-02-01 14:35:00|61488.7|61473.7|61496.5|61481.5|61505.1|61486.9|61483.5|61466.1|772
1612190400000|2021-02-01 14:40:00|61497|61482|61491.3|61471.3|61506.1|61491.1|61485.2|61468.9|649
1612190700000|2021-02-01 14:45:00|61491.8|61471.8|61526.3|61511.3|61529|61511.3|61488.6|61471.2|722
1612191000000|2021-02-01 14:50:00|61526.1|61511.1|61526.5|61511.5|61542|61524.5|61514.5|61496.4|747
1612191300000|2021-02-01 14:55:00|61527.2|61512.2|61540.6|61520.6|61541.7|61521.7|61510.3|61493.4|715
1612191600000|2021-02-01 15:00:00|61541.4|61521.4|61506.5|61491.5|61541.4|61521.4|61496.6|61477.9|746
1612191900000|2021-02-01 15:05:00|61507.1|61492.1|61531.9|61511.9|61533.5|61513.5|61494.4|61479.4|784
1612192200000|2021-02-01 15:10:00|61532|61512|61513.8|61498.8|61532|61512|61501.5|61482.3|951
1612192500000|2021-02-01 15:15:00|61513.7|61498.7|61493.9|61473.9|61516.2|61501.1|61485.4|61469.8|882
1612192800000|2021-02-01 15:20:00|61491.5|61476.5|61493|61478|61502.3|61484.4|61486.6|61469.2|845
1612193100000|2021-02-01 15:25:00|61493.2|61478.2|61504.7|61484.7|61505.8|61488.8|61484.8|61469.8|849
1612193400000|2021-02-01 15:30:00|61504.9|61484.9|61489|61474|61506.1|61489.3|61480.9|61465.9|823
1612193700000|2021-02-01 15:35:00|61490.7|61475.7|61523|61503|61523.6|61506.8|61490.6|61475.6|902
1612194000000|2021-02-01 15:40:00|61523.2|61503.2|61520|61505|61532.2|61515.7|61508.8|61491.3|959
1612194300000|2021-02-01 15:45:00|61520.3|61505.3|61542.9|61527.9|61552.2|61536.5|61508.5|61490.2|933
1612194600000|2021-02-01 15:50:00|61545.5|61525.5|61575.7|61555.7|61575.7|61558.7|61530|61510.5|980
1612194900000|2021-02-01 15:55:00|61576.3|61556.3|61550.6|61535.6|61576.3|61558.2|61548.7|61532.3|943
1612195200000|2021-02-01 16:00:00|61550.4|61535.4|61570.7|61555.7|61574.6|61558.9|61550.3|61535.3|922
1612195500000|2021-02-01 16:05:00|61570.9|61555.9|61565.3|61545.3|61581.2|61563.8|61554.4|61539.1|796
1612195800000|2021-02-01 16:10:00|61565.4|61545.4|61587.6|61572.6|61591.1|61573.9|61562.1|61544.4|846
1612196100000|2021-02-01 16:15:00|61587.3|61572.3|61569.4|61549.4|61601.7|61581.7|61562.7|61546.8|833
1612196400000|2021-02-01 16:20:00|61569.2|61549.2|61559.8|61544.8|61569.6|61551.7|61536.7|61521.6|853
1612196700000|2021-02-01 16:25:00|61561.1|61546.1|61567.4|61552.4|61569.5|61552.4|61549|61532.8|841
1612197000000|2021-02-01 16:30:00|61569.2|61549.2|61595.9|61580.9|61598.5|61582.1|61562.8|61545.5|928
1612197300000|2021-02-01 16:35:00|61595.8|61580.8|61587.7|61567.7|61599|61582.6|61578.5|61561.7|835
1612197600000|2021-02-01 16:40:00|61587.5|61567.5|61583.7|61563.7|61588.8|61571.5|61567.6|61551.6|791
1612197900000|2021-02-01 16:45:00|61583.6|61563.6|61585.8|61565.8|61586.7|61571.7|61573.3|61557.4|700
1612198200000|2021-02-01 16:50:00|61585.5|61565.5|61597.5|61577.5|61598.2|61583.2|61580.2|61562.9|744
1612198500000|2021-02-01 16:55:00|61595.1|61580.1|61634.6|61614.6|61636.8|61616.8|61593.5|61576.8|815
1612198800000|2021-02-01 17:00:00|61634.5|61614.5|61627.4|61607.4|61649.8|61631.8|61623.2|61605.7|896
1612199100000|2021-02-01 17:05:00|61628.3|61608.3|61638.6|61618.6|61640.7|61620.7|61626.7|61607.7|662
1612199400000|2021-02-01 17:10:00|61638.5|61618.5|61663.6|61643.6|61665.2|61647.5|61636.9|61616.9|695
1612199700000|2021-02-01 17:15:00|61663|61643|61653.5|61633.5|61665.2|61647.7|61648.7|61628.7|685
1612200000000|2021-02-01 17:20:00|61653.9|61633.9|61647.1|61627.1|61654.4|61634.4|61642.4|61622.4|688
1612200300000|2021-02-01 17:25:00|61648.2|61628.2|61659.3|61644.3|61662.5|61644.8|61641.5|61621.5|710
1612200600000|2021-02-01 17:30:00|61659.4|61644.4|61631.9|61616.9|61661.6|61644.7|61628.8|61611.6|753
1612200900000|2021-02-01 17:35:00|61631.7|61616.7|61643.3|61623.3|61647.5|61630.4|61626.9|61608.9|804
1612201200000|2021-02-01 17:40:00|61643.5|61623.5|61646|61626|61649|61631.3|61632.9|61615.4|686
1612201500000|2021-02-01 17:45:00|61646.6|61626.6|61643|61628|61650.2|61632.7|61640.6|61622.1|708
1612201800000|2021-02-01 17:50:00|61643.4|61628.4|61650.5|61635.5|61655.6|61638.1|61642|61624.2|713
1612202100000|2021-02-01 17:55:00|61650.3|61635.3|61630.7|61610.7|61652.9|61635.6|61628.2|61610.2|839
1612202400000|2021-02-01 18:00:00|61631.3|61611.3|61668.2|61653.2|61672.4|61654.5|61631|61611.3|735
1612202700000|2021-02-01 18:05:00|61668.1|61653.1|61657.1|61637.1|61668.9|61653.9|61652.6|61635.9|776
1612203000000|2021-02-01 18:10:00|61657.2|61637.2|61625|61605|61657.8|61637.9|61623|61604.5|753
1612203300000|2021-02-01 18:15:00|61624.9|61604.9|61596.2|61576.2|61628.5|61611.2|61594.7|61574.7|710
1612203600000|2021-02-01 18:20:00|61596|61576|61594.2|61579.2|61600|61580|61586.7|61566.7|674
1612203900000|2021-02-01 18:25:00|61594.6|61579.6|61611.6|61591.6|61617.6|61597.6|61593.1|61574.9|537
1612204200000|2021-02-01 18:30:00|61612.3|61592.3|61640.8|61620.8|61640.8|61620.8|61605.1|61585.1|732
1612204500000|2021-02-01 18:35:00|61640.6|61620.6|61649.3|61629.3|61656.5|61636.5|61630.5|61612.8|678
1612204800000|2021-02-01 18:40:00|61649.1|61629.1|61634.7|61614.7|61650.7|61630.7|61631.2|61611.9|701
1612205100000|2021-02-01 18:45:00|61634|61614|61650.2|61630.2|61650.5|61630.5|61630.6|61611.9|593
1612205400000|2021-02-01 18:50:00|61650.3|61630.3|61651.4|61631.4|61653.5|61633.5|61639.8|61619.8|601
1612205700000|2021-02-01 18:55:00|61651.2|61631.2|61641|61621|61656|61636.2|61638.6|61619.3|607
1612206000000|2021-02-01 19:00:00|61640.8|61620.8|61639.3|61619.3|61645.1|61625.4|61635.6|61617.6|589
1612206300000|2021-02-01 19:05:00|61639.2|61619.2|61630.5|61610.5|61646.9|61628.3|61627.8|61609.4|576
1612206600000|2021-02-01 19:10:00|61630.6|61610.6|61617.6|61597.6|61633.1|61613.1|61612.2|61592.2|563
1612206900000|2021-02-01 19:15:00|61617.7|61597.7|61607.5|61587.5|61620.2|61600.2|61607.4|61587.4|535
1612207200000|2021-02-01 19:20:00|61607.7|61587.7|61609.8|61589.8|61615.3|61595.3|61606.5|61587.7|434
1612207500000|2021-02-01 19:25:00|61609.7|61589.7|61598.9|61578.9|61612.8|61594.9|61597.1|61577.1|508
1612207800000|2021-02-01 19:30:00|61598.8|61578.8|61599.6|61579.6|61609.6|61591.4|61595.3|61578.3|504
1612208100000|2021-02-01 19:35:00|61599.3|61579.3|61600.1|61580.1|61606.3|61587.8|61596.1|61578.4|593
1612208400000|2021-02-01 19:40:00|61600.2|61580.2|61611.9|61591.9|61614.3|61594.3|61589.3|61572.4|584
1612208700000|2021-02-01 19:45:00|61612|61592|61624|61604|61624|61604|61605.5|61585.5|631
1612209000000|2021-02-01 19:50:00|61623.6|61603.6|61638.8|61618.8|61639.1|61619.1|61615.1|61595.1|643
1612209300000|2021-02-01 19:55:00|61638.9|61618.9|61646.6|61626.6|61651.4|61631.4|61637.2|61618.8|726
1612209600000|2021-02-01 20:00:00|61648.1|61628.1|61643.8|61628.8|61652.7|61634.6|61640.2|61621|748
1612209900000|2021-02-01 20:05:00|61643.9|61628.9|61628.1|61608.1|61653.4|61633.4|61627|61607|617
1612210200000|2021-02-01 20:10:00|61627.3|61607.3|61643.8|61628.8|61651.7|61631.7|61622.1|61602.1|777
1612210500000|2021-02-01 20:15:00|61643.9|61628.9|61653.8|61633.8|61657|61639.9|61636.9|61618.1|652
1612210800000|2021-02-01 20:20:00|61654|61634|61653|61638|61659.4|61642|61645.6|61625.6|676
1612211100000|2021-02-01 20:25:00|61655.6|61635.6|61666.5|61646.5|61669.9|61650.9|61651|61631.5|688
1612211400000|2021-02-01 20:30:00|61666.6|61646.6|61672.4|61652.4|61672.9|61654|61652.9|61632.9|719
1612211700000|2021-02-01 20:35:00|61672.5|61652.5|61680.9|61660.9|61688.3|61668.3|61669.5|61649.5|749
1612212000000|2021-02-01 20:40:00|61680.7|61660.7|61682.6|61662.6|61690.1|61670.1|61671|61651|625
1612212300000|2021-02-01 20:45:00|61682.9|61662.9|61672.1|61652.1|61684.1|61664.1|61669.4|61649.4|595
1612212600000|2021-02-01 20:50:00|61672.9|61652.9|61672.1|61652.1|61683.2|61663.2|61665.6|61645.6|695
1612212900000|2021-02-01 20:55:00|61672.4|61652.4|61693.6|61673.6|61696.4|61676.4|61672.4|61652.4|775
1612213200000|2021-02-01 21:00:00|61693.5|61673.5|61691.8|61671.8|61694.9|61674.9|61672.8|61652.8|708
1612213500000|2021-02-01 21:05:00|61691.9|61671.9|61672.2|61652.2|61694.1|61674.1|61671.7|61651.7|531
1612213800000|2021-02-01 21:10:00|61672.3|61652.3|61680.8|61660.8|61683.7|61663.7|61672.3|61652.3|415
1612214100000|2021-02-01 21:15:00|61681.1|61661.1|61680.8|61660.8|61683.9|61663.9|61678.5|61658.5|280
1612214400000|2021-02-01 21:20:00|61680.5|61660.5|61686.8|61666.8|61689.4|61669.4|61679.3|61659.3|395
1612214700000|2021-02-01 21:25:00|61685.4|61665.4|61686.9|61666.9|61697.6|61677.6|61681.5|61664.3|431
1612215000000|2021-02-01 21:30:00|61687.4|61667.4|61673|61653|61687.4|61667.4|61670.1|61650.1|419
1612215300000|2021-02-01 21:35:00|61673.2|61653.2|61680.2|61660.2|61685.9|61665.9|61669|61649|427
1612215600000|2021-02-01 21:40:00|61680.4|61660.4|61684|61664|61684.9|61665.1|61676.2|61656.2|409
1612215900000|2021-02-01 21:45:00|61683.7|61663.7|61684.7|61664.7|61685.7|61665.7|61671.9|61651.9|447
1612216200000|2021-02-01 21:50:00|61684.4|61664.4|61679.9|61659.9|61684.4|61664.4|61675.7|61655.7|378
1612216500000|2021-02-01 21:55:00|61680|61660|61674.7|61652.7|61685.1|61665.1|61670.1|61650.1|542
1612216800000|2021-02-01 22:00:00|61677.1|61657.1|61665.3|61645.3|61678.1|61658.1|61663.6|61643.2|79
1612217100000|2021-02-01 22:05:00|61664.2|61642.7|61675.2|61642.6|61678.6|61647|61662.2|61629.9|132
1612217400000|2021-02-01 22:10:00|61676.6|61644.2|61670.9|61644|61680.3|61648.6|61667.6|61631.7|129
1612217700000|2021-02-01 22:15:00|61671.9|61643.9|61680.6|61647.3|61684.4|61650.2|61668.3|61638.3|130
1612218000000|2021-02-01 22:20:00|61677.4|61645.2|61676.5|61644.2|61683.9|61650.6|61673.5|61643.1|143
1612218300000|2021-02-01 22:25:00|61680.8|61645.6|61676.1|61644.5|61686.6|61653.9|61672.2|61642.5|132
1612218600000|2021-02-01 22:30:00|61676.5|61646.5|61664.7|61644.7|61680.7|61653.5|61663.1|61640.3|192
1612218900000|2021-02-01 22:35:00|61665.8|61645.1|61664.4|61644.4|61669.4|61648.6|61661.6|61641.1|123
1612219200000|2021-02-01 22:40:00|61664.8|61644.8|61663.5|61643.5|61667.7|61647.7|61662.1|61642.1|139
1612219500000|2021-02-01 22:45:00|61663.7|61643.7|61670.4|61650.4|61675.7|61655.7|61662.3|61642.3|301
1612219800000|2021-02-01 22:50:00|61668.8|61648.8|61660.6|61640.6|61672.8|61649.8|61656.1|61636.1|265
1612220100000|2021-02-01 22:55:00|61661.6|61641.6|61667.8|61647.8|61673.3|61652.9|61659.1|61639|247
1612220400000|2021-02-01 23:00:00|61668.4|61648.4|61660.2|61640.2|61673.5|61651.6|61657|61637|484
1612220700000|2021-02-01 23:05:00|61660.4|61640.4|61663.4|61643.4|61667.2|61647.2|61660.3|61640.3|309
1612221000000|2021-02-01 23:10:00|61663.7|61643.7|61664.3|61644.3|61666.6|61648.5|61659.9|61639.9|392
1612221300000|2021-02-01 23:15:00|61664.2|61644.2|61661.2|61641.2|61666.4|61646.4|61658|61638|430
1612221600000|2021-02-01 23:20:00|61661.5|61641.5|61644.4|61624.4|61661.5|61641.5|61642.8|61622.8|477
1612221900000|2021-02-01 23:25:00|61644.6|61624.6|61638.6|61618.6|61647.7|61627.7|61636.7|61616.7|472
1612222200000|2021-02-01 23:30:00|61638.8|61618.8|61645.1|61625.1|61648.4|61628.4|61638.5|61618.5|392
1612222500000|2021-02-01 23:35:00|61644.8|61624.8|61649.1|61629.1|61652.3|61632.3|61644.3|61624.3|404
1612222800000|2021-02-01 23:40:00|61645.1|61625.1|61638.8|61618.8|61646.6|61626.6|61636.3|61616.3|485
1612223100000|2021-02-01 23:45:00|61638.5|61618.5|61637.7|61617.7|61645|61625|61635.8|61615.8|316
1612223400000|2021-02-01 23:50:00|61636.7|61616.7|61637.1|61617.1|61638.1|61618.1|61634.4|61614.4|391
1612223700000|2021-02-01 23:55:00|61637.4|61617.4|61638.3|61618.3|61639.6|61619.6|61634.1|61614.1|306
1612224000000|2021-02-02 00:00:00|61638.1|61618.1|61654.2|61634.2|61661.9|61641.9|61638.1|61618.1|479
1612224300000|2021-02-02 00:05:00|61655.1|61635.1|61639.5|61619.5|61655.3|61635.3|61635.4|61615.4|511
1612224600000|2021-02-02 00:10:00|61639.6|61619.6|61658.5|61638.5|61665|61645|61639.4|61619.4|566
1612224900000|2021-02-02 00:15:00|61659|61639|61660.9|61640.9|61662.5|61642.5|61652.2|61632.2|620
1612225200000|2021-02-02 00:20:00|61661.3|61641.3|61655.9|61635.9|61661.5|61641.5|61655.5|61635.5|456
1612225500000|2021-02-02 00:25:00|61656|61636|61657.2|61637.2|61657.2|61637.6|61645.8|61625.8|454
1612225800000|2021-02-02 00:30:00|61657.5|61637.5|61651.2|61631.2|61662.3|61642.3|61650.7|61630.7|450
1612226100000|2021-02-02 00:35:00|61651.1|61631.1|61645.8|61630.8|61653.9|61633.9|61645.8|61626.6|382
1612226400000|2021-02-02 00:40:00|61647.7|61627.7|61643.2|61623.2|61655.7|61635.7|61636.8|61616.8|497
1612226700000|2021-02-02 00:45:00|61643.3|61623.3|61645.4|61625.4|61648.4|61628.4|61642|61622|411
1612227000000|2021-02-02 00:50:00|61645.5|61625.5|61658.1|61638.1|61661.7|61641.7|61636.3|61616.3|908
1612227300000|2021-02-02 00:55:00|61658|61638|61637.5|61617.5|61667.2|61647.2|61633.5|61613.5|637
1612227600000|2021-02-02 01:00:00|61637.3|61617.3|61633|61613|61641.1|61621.1|61625|61605|650
1612227900000|2021-02-02 01:05:00|61632.8|61612.8|61626.2|61606.2|61638.1|61618.1|61626.2|61606.2|587
1612228200000|2021-02-02 01:10:00|61626.4|61606.4|61623.9|61603.9|61628.2|61608.2|61617.8|61598.2|614
1612228500000|2021-02-02 01:15:00|61624.1|61604.1|61613|61593|61624.4|61604.4|61604.8|61584.8|756
1612228800000|2021-02-02 01:20:00|61613.1|61593.1|61606.5|61586.5|61620.8|61602.7|61603.5|61585|613
1612229100000|2021-02-02 01:25:00|61606.6|61586.6|61601.9|61581.9|61616.6|61596.6|61599.2|61579.2|583
1612229400000|2021-02-02 01:30:00|61602|61582|61607.8|61587.8|61608.8|61588.8|61596|61576|546
1612229700000|2021-02-02 01:35:00|61607.6|61587.6|61594.3|61574.3|61610.4|61590.4|61592.6|61573.4|528
1612230000000|2021-02-02 01:40:00|61594|61574|61570.7|61550.7|61596.2|61576.2|61569.3|61549.3|697
1612230300000|2021-02-02 01:45:00|61571|61551|61588.1|61568.1|61588.1|61568.7|61570.4|61550.4|619
1612230600000|2021-02-02 01:50:00|61590.4|61570.4|61553.1|61533.1|61591.1|61571.1|61542.6|61522.8|727
1612230900000|2021-02-02 01:55:00|61550.8|61535.8|61553.8|61533.8|61555.3|61536.1|61541.2|61521.8|615
1612231200000|2021-02-02 02:00:00|61554|61534|61550.5|61530.5|61554.6|61534.6|61533.7|61514.1|736
1612231500000|2021-02-02 02:05:00|61550.8|61530.8|61548.6|61528.6|61558.7|61540.8|61546.1|61526.1|653
1612231800000|2021-02-02 02:10:00|61548.7|61528.7|61560.4|61540.4|61560.9|61542.5|61543.1|61524.2|531
1612232100000|2021-02-02 02:15:00|61560.5|61540.5|61554.9|61534.9|61563|61547.1|61551|61532|658
1612232400000|2021-02-02 02:20:00|61554.4|61534.4|61557.3|61542.3|61561|61544.3|61551.6|61533|535
1612232700000|2021-02-02 02:25:00|61558.2|61543.2|61556.8|61536.8|61563.4|61545.7|61551.9|61533.5|492
1612233000000|2021-02-02 02:30:00|61556|61536|61552.9|61532.9|61557.5|61538.6|61545.1|61525.9|561
1612233300000|2021-02-02 02:35:00|61552.8|61532.8|61551.9|61531.9|61554.3|61536.9|61545.9|61527.2|491
1612233600000|2021-02-02 02:40:00|61551.8|61531.8|61563.7|61543.7|61565.8|61547.8|61550.1|61531|441
1612233900000|2021-02-02 02:45:00|61563.4|61543.4|61552.7|61537.7|61564.9|61546.9|61552.7|61534.9|488
1612234200000|2021-02-02 02:50:00|61555|61535|61553.5|61533.5|61557.2|61538.6|61547.4|61527.4|476
1612234500000|2021-02-02 02:55:00|61553.3|61533.3|61557.3|61537.3|61559.3|61541.6|61548.8|61529|435
1612234800000|2021-02-02 03:00:00|61556.7|61536.7|61562|61542|61565.7|61548.1|61549.6|61531.6|512
1612235100000|2021-02-02 03:05:00|61562.1|61542.1|61568.3|61548.3|61568.3|61550.7|61559.5|61541.3|503
1612235400000|2021-02-02 03:10:00|61565.9|61550.9|61568.3|61548.3|61569.5|61551.4|61561.7|61543.2|543
1612235700000|2021-02-02 03:15:00|61567.7|61547.7|61561|61541|61568.3|61549.3|61554|61534.6|514
1612236000000|2021-02-02 03:20:00|61560.9|61540.9|61557.6|61537.6|61566.2|61547.8|61549.6|61530.8|570
1612236300000|2021-02-02 03:25:00|61557.8|61537.8|61558.5|61538.5|61561.8|61543.6|61551.7|61533.5|491
1612236600000|2021-02-02 03:30:00|61559.4|61539.4|61567.1|61547.1|61572.2|61553.8|61553.1|61533.1|851
1612236900000|2021-02-02 03:35:00|61567|61547|61561.4|61541.4|61577.2|61559.3|61560.3|61540.3|632
1612237200000|2021-02-02 03:40:00|61561.2|61541.2|61567.7|61547.7|61575.2|61557.1|61560.7|61540.7|585
1612237500000|2021-02-02 03:45:00|61568|61548|61556.3|61536.3|61570.4|61552.2|61555|61535.7|543
1612237800000|2021-02-02 03:50:00|61556.4|61536.4|61555.8|61535.8|61559.1|61540|61552.2|61533.9|486
1612238100000|2021-02-02 03:55:00|61556.1|61536.1|61566.7|61546.7|61568.6|61548.6|61551.7|61531.7|653
1612238400000|2021-02-02 04:00:00|61566.6|61546.6|61566.8|61546.8|61569.8|61550.1|61560.4|61542.4|586
1612238700000|2021-02-02 04:05:00|61567.2|61547.2|61571|61551|61572.3|61554.5|61563.2|61545.6|440
1612239000000|2021-02-02 04:10:00|61570.6|61550.6|61568.3|61548.3|61574.5|61556.6|61566.2|61548.3|410
1612239300000|2021-02-02 04:15:00|61568.2|61548.2|61568|61548|61573.9|61555.9|61565|61547.4|387
1612239600000|2021-02-02 04:20:00|61567.9|61547.9|61565.6|61545.6|61568.2|61550.7|61558.1|61540.4|398
1612239900000|2021-02-02 04:25:00|61565.5|61545.5|61567.2|61547.2|61568.2|61551.1|61563.1|61545.5|308
1612240200000|2021-02-02 04:30:00|61567.6|61547.6|61570.3|61550.3|61570.5|61553|61564|61545.4|372
1612240500000|2021-02-02 04:35:00|61570.4|61550.4|61570.8|61550.8|61575.2|61556.1|61562.5|61543.7|404
1612240800000|2021-02-02 04:40:00|61570.6|61550.6|61585.6|61565.6|61586.5|61568.8|61570.2|61550.2|459
1612241100000|2021-02-02 04:45:00|61585.5|61565.5|61586.6|61566.6|61592|61574.6|61581.7|61563.5|530
1612241400000|2021-02-02 04:50:00|61586.5|61566.5|61583.1|61563.1|61588.7|61571.4|61580.7|61562.9|438
1612241700000|2021-02-02 04:55:00|61583.2|61563.2|61597.2|61577.2|61600.3|61583|61580|61561.1|527
1612242000000|2021-02-02 05:00:00|61596.9|61576.9|61592.9|61577.9|61600.6|61580.6|61588.6|61568.6|658
1612242300000|2021-02-02 05:05:00|61595.1|61575.1|61588.3|61568.3|61597.8|61579.5|61587.7|61568.2|457
1612242600000|2021-02-02 05:10:00|61588.7|61568.7|61591.9|61571.9|61592.9|61574|61584.1|61565.4|374
1612242900000|2021-02-02 05:15:00|61591.7|61571.7|61592.5|61572.5|61594.6|61577.1|61586.8|61568.3|501
1612243200000|2021-02-02 05:20:00|61592.4|61572.4|61593.3|61573.3|61598.7|61579.1|61589.7|61570.1|450
1612243500000|2021-02-02 05:25:00|61593.4|61573.4|61599.5|61579.5|61600.3|61582.5|61591.9|61572.9|370
1612243800000|2021-02-02 05:30:00|61600|61580|61588.4|61568.4|61600|61582.5|61584.1|61564.6|600
1612244100000|2021-02-02 05:35:00|61588.5|61568.5|61597.8|61577.8|61599.9|61582.2|61584.3|61567.7|461
1612244400000|2021-02-02 05:40:00|61597.6|61577.6|61600.2|61580.2|61601|61583.4|61595|61575.8|424
1612244700000|2021-02-02 05:45:00|61600.1|61580.1|61600|61580|61601.9|61583.9|61597.5|61578.8|398
1612245000000|2021-02-02 05:50:00|61600.1|61580.1|61589.2|61569.2|61600.5|61580.5|61586.5|61567.9|479
1612245300000|2021-02-02 05:55:00|61589.3|61569.3|61578.3|61558.3|61589.7|61570.6|61574.9|61557.1|552
1612245600000|2021-02-02 06:00:00|61578.7|61558.7|61604.7|61584.7|61605.2|61587.5|61575.1|61556.8|613
1612245900000|2021-02-02 06:05:00|61604.6|61584.6|61605.3|61585.3|61608.4|61589.2|61600.4|61582|462
1612246200000|2021-02-02 06:10:00|61605.4|61585.4|61601.5|61581.5|61605.4|61586.3|61595.7|61577.6|502
1612246500000|2021-02-02 06:15:00|61601.3|61581.3|61612|61597|61614.4|61597|61599.2|61580.7|499
1612246800000|2021-02-02 06:20:00|61611.9|61596.9|61616.1|61596.1|61616.8|61599.5|61608.3|61590.5|451
1612247100000|2021-02-02 06:25:00|61616|61596|61624.2|61604.2|61626.8|61606.8|61612.1|61592.9|535
1612247400000|2021-02-02 06:30:00|61624.9|61604.9|61628.1|61608.1|61628.6|61608.6|61621.1|61602.3|495
1612247700000|2021-02-02 06:35:00|61628|61608|61635|61615|61644.4|61624.4|61628|61608|565
1612248000000|2021-02-02 06:40:00|61635.2|61615.2|61620.9|61600.9|61635.2|61615.2|61618.8|61598.8|520
1612248300000|2021-02-02 06:45:00|61620.8|61600.8|61619.3|61599.3|61625.1|61605.1|61611.6|61593.9|502
1612248600000|2021-02-02 06:50:00|61619.1|61599.1|61622.6|61602.6|61623.3|61605.3|61614.4|61594.4|387
1612248900000|2021-02-02 06:55:00|61622.4|61602.4|61619.5|61599.5|61627.5|61609|61615.7|61595.7|504
1612249200000|2021-02-02 07:00:00|61619.3|61599.3|61642.5|61622.5|61643.5|61625.5|61617|61597|735
1612249500000|2021-02-02 07:05:00|61642.6|61622.6|61625|61605|61645.3|61626.2|61615.9|61595.9|749
1612249800000|2021-02-02 07:10:00|61624.7|61604.7|61636.1|61621.1|61638.7|61621.4|61618.7|61598.7|714
1612250100000|2021-02-02 07:15:00|61636.2|61621.2|61644|61624|61652.7|61635.3|61636|61618.2|834
1612250400000|2021-02-02 07:20:00|61643.5|61623.5|61646.2|61626.2|61648.7|61630.8|61634.4|61614.4|690
1612250700000|2021-02-02 07:25:00|61644.2|61624.2|61649.1|61629.1|61656|61638.2|61635.6|61618.2|740
1612251000000|2021-02-02 07:30:00|61648.5|61628.5|61623.1|61608.1|61649.8|61631.2|61615.6|61599.7|763
1612251300000|2021-02-02 07:35:00|61623|61608|61607.8|61587.8|61630.3|61612.5|61602.3|61582.3|748
1612251600000|2021-02-02 07:40:00|61607.7|61587.7|61616.6|61596.6|61618.2|61599.3|61592.5|61574.3|729
1612251900000|2021-02-02 07:45:00|61615.7|61595.7|61610.5|61590.5|61618.1|61600.8|61602.6|61584.9|711
1612252200000|2021-02-02 07:50:00|61610.3|61590.3|61622.3|61602.3|61624|61605.6|61599.4|61581.4|719
1612252500000|2021-02-02 07:55:00|61622.4|61602.4|61631.4|61611.4|61654.9|61637.4|61617|61597.5|752
1612252800000|2021-02-02 08:00:00|61630.3|61610.3|61618.2|61598.2|61635.9|61615.9|61605.8|61587.4|695
1612253100000|2021-02-02 08:05:00|61615.2|61600.2|61606.9|61586.9|61630.2|61612.7|61599.3|61579.7|682
1612253400000|2021-02-02 08:10:00|61605.7|61585.7|61620.7|61600.7|61638|61620.6|61605.5|61585.5|692
1612253700000|2021-02-02 08:15:00|61620.8|61600.8|61560.6|61540.6|61621.1|61604|61558.1|61538.1|672
1612254000000|2021-02-02 08:20:00|61560.8|61540.8|61569.7|61549.7|61594.4|61579.3|61558.1|61538.1|730
1612254300000|2021-02-02 08:25:00|61569.4|61549.4|61594|61574|61597.8|61578.7|61566|61546|791
1612254600000|2021-02-02 08:30:00|61594.1|61574.1|61547.9|61532.9|61594.1|61574.1|61544.4|61526.3|891
1612254900000|2021-02-02 08:35:00|61548.2|61533.2|61558|61538|61568.6|61549.3|61539|61519|871
1612255200000|2021-02-02 08:40:00|61558.1|61538.1|61565.4|61550.4|61573.2|61556.8|61550.9|61531|785
1612255500000|2021-02-02 08:45:00|61565.1|61550.1|61594.6|61574.6|61596.4|61577.6|61560.9|61545.9|885
1612255800000|2021-02-02 08:50:00|61593.3|61573.3|61596.2|61581.2|61598.2|61582.8|61582.7|61564.9|746
1612256100000|2021-02-02 08:55:00|61596|61581|61541.6|61521.6|61596.1|61581.1|61537.1|61518.6|813
1612256400000|2021-02-02 09:00:00|61541.4|61521.4|61571.3|61556.3|61572.9|61556.6|61540.7|61520.7|788
1612256700000|2021-02-02 09:05:00|61569.9|61554.9|61571.3|61551.3|61581.4|61564|61550.5|61535.5|783
1612257000000|2021-02-02 09:10:00|61571.2|61551.2|61559.5|61544.5|61571.2|61551.2|61550|61535|698
1612257300000|2021-02-02 09:15:00|61560.2|61545.2|61590.8|61570.8|61592.1|61573.3|61559|61544|746
1612257600000|2021-02-02 09:20:00|61589.5|61569.5|61593.3|61578.3|61601.8|61586.8|61576.2|61560.3|761
1612257900000|2021-02-02 09:25:00|61593.4|61578.4|61585.7|61570.7|61596.2|61581.2|61579.8|61561.9|638
1612258200000|2021-02-02 09:30:00|61585.6|61570.6|61630.5|61615.5|61634.7|61619.7|61577.5|61560.3|783
1612258500000|2021-02-02 09:35:00|61630.4|61615.4|61639.7|61624.7|61647.9|61632.2|61620.8|61605.8|829
1612258800000|2021-02-02 09:40:00|61639.9|61624.9|61632.9|61617.9|61643.2|61626.2|61624.8|61609.8|711
1612259100000|2021-02-02 09:45:00|61632.1|61617.1|61641|61621|61648.3|61633.3|61625|61609.5|680
1612259400000|2021-02-02 09:50:00|61641.3|61621.3|61648|61633|61652.3|61635.9|61630.9|61615.2|685
1612259700000|2021-02-02 09:55:00|61648.2|61633.2|61643.7|61623.7|61652.9|61637.9|61635.5|61620.5|720
1612260000000|2021-02-02 10:00:00|61641.9|61621.9|61641.6|61626.6|61649.8|61633.6|61632.4|61615.3|723
1612260300000|2021-02-02 10:05:00|61641.5|61626.5|61634.9|61619.9|61647.5|61632.5|61632.8|61617.8|595
1612260600000|2021-02-02 10:10:00|61634.8|61619.8|61667.2|61652.2|61670.6|61653.2|61627|61608.8|740
1612260900000|2021-02-02 10:15:00|61667.9|61652.9|61757.7|61737.7|61798|61778|61664.4|61649|1072
1612261200000|2021-02-02 10:20:00|61757.4|61737.4|61741.1|61726.1|61780.5|61763.3|61738.9|61723|942
1612261500000|2021-02-02 10:25:00|61741.5|61726.5|61791.7|61771.7|61791.7|61771.7|61734.2|61717.7|920
1612261800000|2021-02-02 10:30:00|61792.6|61772.6|61809.7|61794.7|61818.6|61803.6|61785.7|61768.6|955
1612262100000|2021-02-02 10:35:00|61809.8|61794.8|61783.6|61763.6|61811.1|61796.1|61783.1|61763.1|886
1612262400000|2021-02-02 10:40:00|61783.3|61763.3|61777|61762|61791|61776|61765.9|61750.9|824
1612262700000|2021-02-02 10:45:00|61774.2|61759.2|61783.1|61763.1|61814.7|61796.8|61768.2|61750.9|835
1612263000000|2021-02-02 10:50:00|61782.9|61762.9|61773.4|61758.4|61789.4|61774.4|61770.7|61755.7|742
1612263300000|2021-02-02 10:55:00|61773.5|61758.5|61801.7|61786.7|61805.6|61790.6|61773.5|61758.5|877
1612263600000|2021-02-02 11:00:00|61802|61787|61792.1|61777.1|61807.9|61791.9|61783.8|61768.1|798
1612263900000|2021-02-02 11:05:00|61791.8|61776.8|61784.6|61769.6|61792.9|61777.9|61773.9|61758.9|712
1612264200000|2021-02-02 11:10:00|61784.5|61769.5|61805.4|61790.4|61807.8|61792.8|61783.8|61766.7|713
1612264500000|2021-02-02 11:15:00|61806.3|61791.3|61802.4|61782.4|61812.4|61795.6|61795.3|61779.7|651
1612264800000|2021-02-02 11:20:00|61802.5|61782.5|61802.5|61787.5|61805.1|61790|61788.9|61770.8|678
1612265100000|2021-02-02 11:25:00|61802.7|61787.7|61816.6|61801.6|61821.9|61806.9|61795.9|61779.9|856
1612265400000|2021-02-02 11:30:00|61816.5|61801.5|61828.9|61813.9|61831.3|61814.3|61804.1|61786.8|787
1612265700000|2021-02-02 11:35:00|61829|61814|61835.6|61820.6|61849.7|61832.5|61810.2|61794|932
1612266000000|2021-02-02 11:40:00|61835.7|61820.7|61809.8|61794.8|61839.1|61822|61805.1|61790.1|713
1612266300000|2021-02-02 11:45:00|61809.7|61794.7|61825.3|61805.3|61828.2|61811.4|61809.7|61794.7|656
1612266600000|2021-02-02 11:50:00|61825.5|61810.5|61820.9|61805.9|61836.8|61821.8|61818.3|61803.3|625
1612266900000|2021-02-02 11:55:00|61821|61806|61843.2|61823.2|61847.9|61830.7|61821|61805.5|822
1612267200000|2021-02-02 12:00:00|61842.4|61822.4|61827.9|61812.9|61849.6|61833.5|61821.3|61806.3|878
1612267500000|2021-02-02 12:05:00|61827.7|61812.7|61822|61807|61830.1|61813.7|61814.2|61799.2|688
1612267800000|2021-02-02 12:10:00|61821.9|61806.9|61809.4|61794.4|61823.2|61808.1|61803.9|61787.2|755
1612268100000|2021-02-02 12:15:00|61809.3|61794.3|61807.7|61792.7|61817.2|61802.2|61806.6|61791.1|723
1612268400000|2021-02-02 12:20:00|61807.4|61792.4|61797.7|61782.7|61810.2|61792.5|61786.3|61771.3|805
1612268700000|2021-02-02 12:25:00|61798|61783|61794.5|61779.5|61808|61793|61789.7|61774.7|698
1612269000000|2021-02-02 12:30:00|61794.6|61779.6|61794.3|61779.3|61802.8|61787.2|61782.8|61767.8|669
1612269300000|2021-02-02 12:35:00|61794.5|61779.5|61818.7|61803.7|61822.4|61804.1|61793.8|61778.8|676
1612269600000|2021-02-02 12:40:00|61816|61801|61817.7|61802.7|61825.5|61810.5|61812.9|61796.1|707
1612269900000|2021-02-02 12:45:00|61817.6|61802.6|61825.1|61805.1|61831.8|61816.8|61813.3|61798.3|674
1612270200000|2021-02-02 12:50:00|61825.2|61805.2|61822.8|61807.8|61836.5|61817.3|61817.7|61799.8|751
1612270500000|2021-02-02 12:55:00|61822.3|61807.3|61788.8|61768.8|61822.3|61807.3|61780.7|61762.7|928
1612270800000|2021-02-02 13:00:00|61788.7|61768.7|61805.1|61785.1|61808.3|61790.9|61760.4|61742.6|991
1612271100000|2021-02-02 13:05:00|61805|61785|61801.8|61781.8|61806.5|61791.5|61779|61761.9|805
1612271400000|2021-02-02 13:10:00|61801.7|61781.7|61762.2|61742.2|61803.1|61784.3|61758.5|61739.8|864
1612271700000|2021-02-02 13:15:00|61762.5|61742.5|61779.1|61759.1|61782.9|61765.5|61759.5|61741.8|841
1612272000000|2021-02-02 13:20:00|61779|61759|61748.7|61728.7|61780.8|61763.2|61744.5|61728|851
1612272300000|2021-02-02 13:25:00|61748.3|61728.3|61767.9|61747.9|61773.2|61756.5|61745.8|61728.3|850
1612272600000|2021-02-02 13:30:00|61768.1|61748.1|61784|61769|61791.1|61774.2|61765.5|61747.7|817
1612272900000|2021-02-02 13:35:00|61783.9|61768.9|61791.7|61771.7|61806.6|61791.6|61783.7|61767.8|851
1612273200000|2021-02-02 13:40:00|61791.8|61771.8|61788.1|61773.1|61802|61787|61772.3|61757.3|781
1612273500000|2021-02-02 13:45:00|61788|61773|61767.6|61747.6|61803.5|61788.5|61765|61745|835
1612273800000|2021-02-02 13:50:00|61767.7|61747.7|61749.7|61734.7|61770|61753.1|61747.1|61732.1|840
1612274100000|2021-02-02 13:55:00|61750|61735|61739.3|61724.3|61754.4|61739.4|61731.8|61716.8|926
1612274400000|2021-02-02 14:00:00|61739.6|61724.6|61753.2|61738.2|61760.2|61745.2|61733.6|61718.6|858
1612274700000|2021-02-02 14:05:00|61753.4|61738.4|61751.7|61736.7|61760.3|61745.3|61739.3|61724.3|769
1612275000000|2021-02-02 14:10:00|61751.5|61736.5|61774.2|61759.2|61777.9|61762.9|61751.3|61736.3|806
1612275300000|2021-02-02 14:15:00|61773.8|61758.8|61775.9|61760.9|61781.4|61766.4|61770.1|61755.1|804
1612275600000|2021-02-02 14:20:00|61778.4|61758.4|61770.5|61755.5|61784.3|61766.5|61763.4|61748.4|660
1612275900000|2021-02-02 14:25:00|61770.9|61755.9|61758.3|61743.3|61784.2|61767.3|61755.6|61737.9|615
1612276200000|2021-02-02 14:30:00|61758.1|61743.1|61785.7|61770.7|61807.3|61791.6|61757.9|61740.4|702
1612276500000|2021-02-02 14:35:00|61784.2|61769.2|61831.8|61816.8|61833.8|61818|61780.8|61765.8|711
1612276800000|2021-02-02 14:40:00|61831.2|61816.2|61847.8|61827.8|61868.4|61850.7|61830.6|61814.9|779
1612277100000|2021-02-02 14:45:00|61847.1|61827.1|61843.3|61823.3|61875|61860|61834.1|61814.1|868
1612277400000|2021-02-02 14:50:00|61839.7|61824.7|61865.2|61850.2|61879.6|61864.2|61839.7|61824.7|982
1612277700000|2021-02-02 14:55:00|61866.7|61851.7|61876.4|61856.4|61890.9|61870.9|61841.6|61826.6|1032
1612278000000|2021-02-02 15:00:00|61875|61855|61846|61826|61875|61855|61818.6|61798.6|1016
1612278300000|2021-02-02 15:05:00|61845.7|61825.7|61834|61814|61848.5|61828.5|61813.2|61793.2|971
1612278600000|2021-02-02 15:10:00|61834.3|61814.3|61842.6|61822.6|61848.7|61830|61822.5|61805.8|867
1612278900000|2021-02-02 15:15:00|61842.5|61822.5|61838.1|61818.1|61849.6|61831.2|61816.2|61796.2|953
1612279200000|2021-02-02 15:20:00|61838.2|61818.2|61854.1|61834.1|61859.2|61840.5|61836.2|61816.2|875
1612279500000|2021-02-02 15:25:00|61852.2|61837.2|61834.9|61814.9|61854.9|61837.4|61824.2|61806|908
1612279800000|2021-02-02 15:30:00|61835.3|61815.3|61847.6|61827.6|61853.3|61833.3|61826.4|61806.4|907
1612280100000|2021-02-02 15:35:00|61847.9|61827.9|61879|61859|61879.9|61859.9|61843.5|61826.4|852
1612280400000|2021-02-02 15:40:00|61878.5|61858.5|61862.2|61842.2|61879.2|61859.2|61857.8|61837.8|856
1612280700000|2021-02-02 15:45:00|61862.1|61842.1|61855.2|61835.2|61883.1|61864.3|61848.3|61828.3|893
1612281000000|2021-02-02 15:50:00|61854.9|61834.9|61862.1|61842.1|61869|61849|61842.4|61823.5|844
1612281300000|2021-02-02 15:55:00|61862.7|61842.7|61849.7|61829.7|61869.8|61852.8|61834.6|61817.5|925
1612281600000|2021-02-02 16:00:00|61850.3|61830.3|61828.2|61808.2|61856.2|61838.1|61823.4|61803.4|916
1612281900000|2021-02-02 16:05:00|61828.4|61808.4|61828.1|61808.1|61838|61819.2|61820.1|61800.1|834
1612282200000|2021-02-02 16:10:00|61828.4|61808.4|61832.6|61812.6|61840.2|61822.6|61821.3|61801.3|817
1612282500000|2021-02-02 16:15:00|61832.7|61812.7|61836.2|61816.2|61844.6|61826.6|61821.4|61801.4|695
1612282800000|2021-02-02 16:20:00|61836.4|61816.4|61856|61836|61859.9|61841.8|61828.9|61810|842
1612283100000|2021-02-02 16:25:00|61856.5|61836.5|61839.8|61819.8|61856.7|61841.7|61820.6|61803.3|880
1612283400000|2021-02-02 16:30:00|61839.5|61819.5|61848|61833|61852.8|61834.2|61835.5|61818.1|790
1612283700000|2021-02-02 16:35:00|61848.3|61833.3|61847.9|61827.9|61849|61833.6|61832.4|61814.8|787
1612284000000|2021-02-02 16:40:00|61848|61828|61853.3|61838.3|61863|61845.4|61847.6|61827.6|779
1612284300000|2021-02-02 16:45:00|61853.5|61838.5|61874.7|61854.7|61884.5|61866.1|61853.5|61838.5|835
1612284600000|2021-02-02 16:50:00|61874.9|61854.9|61876.1|61856.1|61889.9|61871.5|61871.1|61853.2|760
1612284900000|2021-02-02 16:55:00|61876.7|61856.7|61890.3|61870.3|61893.4|61873.4|61862.8|61844.8|810
1612285200000|2021-02-02 17:00:00|61891.2|61871.2|61877.4|61857.4|61902.3|61884.7|61873.5|61853.5|892
1612285500000|2021-02-02 17:05:00|61877.6|61857.6|61877.3|61857.3|61878.2|61858.2|61856.8|61839|772
1612285800000|2021-02-02 17:10:00|61877.8|61857.8|61866.1|61846.1|61889.3|61869.3|61864.1|61845.8|741
1612286100000|2021-02-02 17:15:00|61866.2|61846.2|61902.6|61882.6|61903.4|61884.1|61864.1|61846|850
1612286400000|2021-02-02 17:20:00|61902.5|61882.5|61907.8|61887.8|61910|61891|61890|61870.5|753
1612286700000|2021-02-02 17:25:00|61908.3|61888.3|61899.8|61879.8|61923.1|61906|61894.1|61874.1|845
1612287000000|2021-02-02 17:30:00|61900.1|61880.1|61905|61890|61912.5|61893.4|61893.7|61873.7|646
1612287300000|2021-02-02 17:35:00|61904.9|61889.9|61927.2|61907.2|61928.8|61911.4|61904.8|61887.5|731
1612287600000|2021-02-02 17:40:00|61930.3|61910.3|61919.2|61899.2|61931.3|61911.3|61909.8|61891.7|653
1612287900000|2021-02-02 17:45:00|61918.7|61898.7|61922.6|61902.6|61924.5|61907.1|61914.6|61896.6|662
1612288200000|2021-02-02 17:50:00|61922.2|61902.2|61906.1|61886.1|61922.7|61902.7|61902.1|61884.5|741
1612288500000|2021-02-02 17:55:00|61906|61886|61893.9|61873.9|61913.2|61896.1|61888.5|61869.1|769
1612288800000|2021-02-02 18:00:00|61892.5|61872.5|61866.2|61846.2|61892.5|61873.2|61860.8|61842|797
1612289100000|2021-02-02 18:05:00|61866.3|61846.3|61885.2|61865.2|61887.7|61868.6|61864.3|61846.3|715
1612289400000|2021-02-02 18:10:00|61885|61865|61875.4|61860.4|61889.5|61869.5|61874.8|61855.7|642
1612289700000|2021-02-02 18:15:00|61878.2|61858.2|61886.7|61866.7|61891.9|61873.2|61875.6|61855.6|632
1612290000000|2021-02-02 18:20:00|61887.5|61867.5|61890.5|61870.5|61897.2|61877.2|61881.2|61862.5|688
1612290300000|2021-02-02 18:25:00|61891.8|61871.8|61885.4|61865.4|61891.9|61871.9|61880.8|61860.8|672
1612290600000|2021-02-02 18:30:00|61885.2|61865.2|61878.2|61858.2|61886.5|61867.6|61877.7|61857.7|569
1612290900000|2021-02-02 18:35:00|61878.3|61858.3|61872.8|61852.8|61881.5|61862|61869.6|61851.3|740
1612291200000|2021-02-02 18:40:00|61872.7|61852.7|61881.2|61861.2|61881.2|61862.9|61867|61849.5|604
1612291500000|2021-02-02 18:45:00|61881.1|61861.1|61878.8|61858.8|61883.4|61863.6|61875.2|61855.2|599
1612291800000|2021-02-02 18:50:00|61878.7|61858.7|61895.2|61875.2|61895.3|61875.3|61878|61858|674
1612292100000|2021-02-02 18:55:00|61895.1|61875.1|61901.9|61881.9|61902.8|61882.8|61887.2|61867.2|680
1612292400000|2021-02-02 19:00:00|61902|61882|61900.1|61880.1|61906.4|61887.5|61896|61876|689
1612292700000|2021-02-02 19:05:00|61900.2|61880.2|61893.1|61873.1|61902.5|61882.5|61888.2|61868.2|572
1612293000000|2021-02-02 19:10:00|61893.5|61873.5|61895.5|61875.5|61901.1|61881.1|61892.3|61872.3|486
1612293300000|2021-02-02 19:15:00|61894.5|61874.5|61896.8|61876.8|61899.4|61879.4|61891.6|61871.6|515
1612293600000|2021-02-02 19:20:00|61896.9|61876.9|61888.3|61868.3|61897.7|61877.7|61888.1|61868.1|513
1612293900000|2021-02-02 19:25:00|61888.4|61868.4|61877|61857|61890.1|61871.3|61871|61853.1|486
1612294200000|2021-02-02 19:30:00|61876.9|61856.9|61865.2|61845.2|61879.4|61859.4|61862.8|61842.8|490
1612294500000|2021-02-02 19:35:00|61865.6|61845.6|61866.5|61846.5|61866.7|61846.7|61859.7|61841.2|448
1612294800000|2021-02-02 19:40:00|61866.8|61846.8|61874.7|61854.7|61877.6|61857.6|61866.8|61846.8|407
1612295100000|2021-02-02 19:45:00|61874.9|61854.9|61882.2|61862.2|61886.5|61866.5|61874.1|61854.1|415
1612295400000|2021-02-02 19:50:00|61882.1|61862.1|61883.8|61863.8|61887|61867|61881.5|61862|372
1612295700000|2021-02-02 19:55:00|61884|61864|61889.7|61869.7|61892|61872|61874.3|61854.3|681
1612296000000|2021-02-02 20:00:00|61890.3|61870.3|61892.5|61872.5|61895.7|61878.2|61880.5|61860.5|610
1612296300000|2021-02-02 20:05:00|61892.6|61872.6|61900.1|61880.1|61904.4|61886.8|61890.6|61872.4|538
1612296600000|2021-02-02 20:10:00|61899.9|61879.9|61894.9|61874.9|61900.4|61880.4|61892|61872|436
1612296900000|2021-02-02 20:15:00|61894.8|61874.8|61898.2|61878.2|61903.2|61884.9|61893.2|61873.5|505
1612297200000|2021-02-02 20:20:00|61897.5|61877.5|61899.6|61879.6|61901|61882.3|61895|61876.3|537
1612297500000|2021-02-02 20:25:00|61899.5|61879.5|61899.9|61879.9|61900|61881.8|61887.8|61870.7|522
1612297800000|2021-02-02 20:30:00|61900.2|61880.2|61893.5|61873.5|61903.4|61883.4|61886.7|61866.7|569
1612298100000|2021-02-02 20:35:00|61893.6|61873.6|61870|61850|61894.6|61875.2|61868.8|61848.8|665
1612298400000|2021-02-02 20:40:00|61869.8|61849.8|61855.7|61835.7|61871.8|61851.8|61853|61833|616
1612298700000|2021-02-02 20:45:00|61856.6|61836.6|61811|61791|61859.1|61839.1|61810.5|61790.5|720
1612299000000|2021-02-02 20:50:00|61811.2|61791.2|61804.8|61784.8|61821.4|61801.4|61801.9|61783.1|679
1612299300000|2021-02-02 20:55:00|61804.9|61784.9|61799.9|61779.9|61815|61796.9|61783.5|61763.5|855
1612299600000|2021-02-02 21:00:00|61799.5|61779.5|61797.4|61777.4|61813|61794.1|61792.6|61774.5|764
1612299900000|2021-02-02 21:05:00|61796.9|61776.9|61805.9|61785.9|61813|61793|61795.9|61775.9|557
1612300200000|2021-02-02 21:10:00|61806.1|61786.1|61794.7|61774.7|61806.8|61786.8|61787.3|61767.3|418
1612300500000|2021-02-02 21:15:00|61794.8|61774.8|61780|61760|61796|61776|61776.5|61756.5|472
1612300800000|2021-02-02 21:20:00|61780.1|61760.1|61781.1|61761.1|61781.2|61761.2|61768.5|61748.5|356
1612301100000|2021-02-02 21:25:00|61780.6|61760.6|61801.9|61781.9|61803.8|61783.8|61780.4|61760.4|465
1612301400000|2021-02-02 21:30:00|61802.2|61782.2|61799.1|61779.1|61803.2|61783.2|61794.2|61774.2|337
1612301700000|2021-02-02 21:35:00|61798.8|61778.8|61795.1|61775.1|61800.3|61780.3|61794.1|61774.1|300
1612302000000|2021-02-02 21:40:00|61795|61775|61778.4|61758.4|61796.2|61776.2|61772.3|61752.3|352
1612302300000|2021-02-02 21:45:00|61778.3|61758.3|61772|61752|61778.3|61758.3|61766.6|61746.6|681
1612302600000|2021-02-02 21:50:00|61771.3|61751.3|61771.8|61751.8|61781.4|61761.4|61768|61748|537
1612302900000|2021-02-02 21:55:00|61770.4|61750.4|61772.8|61752.8|61773.8|61753.8|61756.8|61736.8|536
1612303200000|2021-02-02 22:00:00|61773.2|61753.2|61771.2|61751.2|61778.9|61757.8|61768.1|61748.1|92
1612303500000|2021-02-02 22:05:00|61768.5|61748.2|61775|61755|61779.7|61755.9|61768.5|61746.1|84
1612303800000|2021-02-02 22:10:00|61769.2|61749.2|61764.1|61744.1|61794.4|61751|61762.5|61741.4|168
1612304100000|2021-02-02 22:15:00|61764.6|61744.6|61772.4|61749.7|61772.8|61751.7|61762.8|61738.2|158
1612304400000|2021-02-02 22:20:00|61772.2|61750.1|61766.2|61746.2|61781.7|61753.1|61766.2|61736.2|176
1612304700000|2021-02-02 22:25:00|61766.3|61746.3|61765.4|61745|61785.8|61751.8|61764.3|61739.2|134
1612305000000|2021-02-02 22:30:00|61764.6|61744.6|61766.9|61746.9|61788.9|61747.8|61764.6|61735.8|177
1612305300000|2021-02-02 22:35:00|61767|61747|61767.1|61747.1|61767.8|61747.8|61764.9|61744.9|180
1612305600000|2021-02-02 22:40:00|61766.9|61746.9|61767.8|61747.8|61768.3|61748.3|61764.6|61744.6|140
1612305900000|2021-02-02 22:45:00|61767.9|61747.9|61767.7|61747.7|61769.1|61749.1|61763.5|61743.2|168
1612306200000|2021-02-02 22:50:00|61767.6|61747.6|61770.2|61750.2|61774.7|61752.2|61765.8|61744.1|277
1612306500000|2021-02-02 22:55:00|61770.3|61750.3|61769.9|61747.7|61771.6|61750.9|61767.2|61746.6|239
1612306800000|2021-02-02 23:00:00|61770.1|61747.5|61769.4|61749.4|61775.7|61755.7|61765.8|61745.8|517
1612307100000|2021-02-02 23:05:00|61769.2|61749.2|61770.4|61750.4|61775.1|61755.1|61768.6|61748.6|395
1612307400000|2021-02-02 23:10:00|61770.8|61750.8|61770.4|61750.4|61772.3|61752.3|61766.2|61746.2|317
1612307700000|2021-02-02 23:15:00|61770.6|61750.6|61768.3|61748.3|61780.8|61760.8|61767.5|61747.5|466
1612308000000|2021-02-02 23:20:00|61767.9|61747.9|61777.3|61757.3|61783.8|61763.8|61767.3|61747.3|424
1612308300000|2021-02-02 23:25:00|61777.4|61757.4|61768.4|61748.4|61779|61759|61766.7|61746.7|383
1612308600000|2021-02-02 23:30:00|61768.3|61748.3|61783.5|61763.5|61789.5|61769.5|61767.8|61747.8|428
1612308900000|2021-02-02 23:35:00|61783.8|61763.8|61788.6|61768.6|61789.7|61769.7|61783.6|61763.6|360
1612309200000|2021-02-02 23:40:00|61788.7|61768.7|61782.5|61762.5|61789.8|61769.8|61777.6|61757.6|357
1612309500000|2021-02-02 23:45:00|61781.5|61761.5|61790.8|61770.8|61790.9|61770.9|61772.5|61752.5|317
1612309800000|2021-02-02 23:50:00|61790.7|61770.7|61796.4|61776.4|61797.2|61777.2|61786|61766|354
1612310100000|2021-02-02 23:55:00|61796.3|61776.3|61805.1|61785.1|61808.1|61788.1|61791.4|61771.4|393
1612310400000|2021-02-03 00:00:00|61804.8|61784.8|61805.9|61785.9|61809.4|61789.4|61793.3|61773.3|534
1612310700000|2021-02-03 00:05:00|61805.8|61785.8|61800.6|61780.6|61806.9|61786.9|61790.2|61770.2|492
1612311000000|2021-02-03 00:10:00|61800.5|61780.5|61801.2|61781.2|61806.8|61786.8|61794.7|61774.6|455
1612311300000|2021-02-03 00:15:00|61801.3|61781.3|61795.8|61775.8|61802.7|61782.7|61792.2|61772.2|481
1612311600000|2021-02-03 00:20:00|61795.9|61775.9|61804.4|61784.4|61806.9|61786.9|61795.6|61775.6|391
1612311900000|2021-02-03 00:25:00|61804.5|61784.5|61794.4|61774.4|61806.1|61786.1|61793.2|61773.2|357
1612312200000|2021-02-03 00:30:00|61794.3|61774.3|61790.8|61770.8|61801.9|61781.9|61787.8|61767.8|386
1612312500000|2021-02-03 00:35:00|61791.8|61771.8|61774.4|61754.4|61793.5|61773.5|61773.3|61753.3|505
1612312800000|2021-02-03 00:40:00|61774.9|61754.9|61772.6|61752.6|61778.5|61758.5|61769.4|61749.4|484
1612313100000|2021-02-03 00:45:00|61772.3|61752.3|61770.2|61750.2|61780.2|61760.2|61764.9|61744.9|567
1612313400000|2021-02-03 00:50:00|61769.1|61749.1|61774.4|61754.4|61776.8|61756.8|61758.4|61738.4|535
1612313700000|2021-02-03 00:55:00|61774.9|61754.9|61768.1|61748.1|61779.6|61759.6|61766.2|61746.2|550
1612314000000|2021-02-03 01:00:00|61767.7|61747.7|61776|61756|61778.9|61758.9|61759.9|61739.9|619
1612314300000|2021-02-03 01:05:00|61776.1|61756.1|61758.4|61738.4|61779.4|61759.4|61755.9|61735.9|506
1612314600000|2021-02-03 01:10:00|61757|61737|61748.9|61728.9|61759.2|61739.2|61743.5|61723.5|601
1612314900000|2021-02-03 01:15:00|61748.5|61728.5|61741.5|61721.5|61753.1|61733.1|61738.1|61718.1|713
1612315200000|2021-02-03 01:20:00|61741.4|61721.4|61743.3|61723.3|61750.9|61730.9|61738.4|61718.4|573
1612315500000|2021-02-03 01:25:00|61743.7|61723.7|61754.9|61734.9|61759.8|61739.8|61742.3|61722.3|601
1612315800000|2021-02-03 01:30:00|61754.8|61734.8|61772.9|61752.9|61774|61754|61753.3|61733.3|732
1612316100000|2021-02-03 01:35:00|61773.1|61753.1|61762.9|61742.9|61773.7|61753.7|61756.1|61736.1|605
1612316400000|2021-02-03 01:40:00|61763.7|61743.7|61769.4|61749.4|61773.4|61753.4|61759.3|61739.3|604
1612316700000|2021-02-03 01:45:00|61769.2|61749.2|61769.4|61749.4|61773.7|61753.7|61765.2|61745.2|527
1612317000000|2021-02-03 01:50:00|61769.5|61749.5|61768|61748|61771.7|61751.7|61761.7|61741.7|488
1612317300000|2021-02-03 01:55:00|61767.9|61747.9|61754.6|61734.6|61768.5|61748.5|61748.2|61728.4|510
1612317600000|2021-02-03 02:00:00|61754.7|61734.7|61759.9|61739.9|61761|61743|61749.7|61729.7|521
1612317900000|2021-02-03 02:05:00|61760.1|61740.1|61754.5|61734.5|61762.9|61742.9|61751.1|61731.1|544
1612318200000|2021-02-03 02:10:00|61754.2|61734.2|61756|61736|61763.5|61745.9|61754.2|61734.2|560
1612318500000|2021-02-03 02:15:00|61755.9|61735.9|61755.9|61735.9|61761.7|61743|61752.7|61732.7|471
1612318800000|2021-02-03 02:20:00|61755.8|61735.8|61762|61742|61765.3|61745.3|61755.1|61735.6|434
1612319100000|2021-02-03 02:25:00|61761.8|61741.8|61753.3|61733.3|61766.4|61748.2|61753.3|61733.3|570
1612319400000|2021-02-03 02:30:00|61753.1|61733.1|61752.9|61732.9|61756.2|61738.4|61750.1|61730.5|428
1612319700000|2021-02-03 02:35:00|61752.8|61732.8|61752.9|61732.9|61756.9|61739|61750.8|61732.1|422
1612320000000|2021-02-03 02:40:00|61753.1|61733.1|61754.8|61734.8|61759.1|61739.1|61746.7|61729.9|467
1612320300000|2021-02-03 02:45:00|61754.9|61734.9|61756.1|61736.1|61759.1|61740.5|61750.9|61733|459
1612320600000|2021-02-03 02:50:00|61756|61736|61759.1|61739.1|61768.1|61748.3|61755|61735.7|447
1612320900000|2021-02-03 02:55:00|61760.3|61740.3|61757.9|61737.9|61760.5|61742.5|61747.1|61729|461
1612321200000|2021-02-03 03:00:00|61758.1|61738.1|61763.8|61743.8|61766.3|61747.9|61756.1|61736.1|537
1612321500000|2021-02-03 03:05:00|61764|61744|61763.2|61743.2|61764.4|61745.5|61758.4|61739.9|518
1612321800000|2021-02-03 03:10:00|61763.1|61743.1|61764.6|61749.6|61771.3|61753.1|61763|61743|474
1612322100000|2021-02-03 03:15:00|61764.5|61749.5|61753.5|61733.5|61765.9|61749.5|61746.3|61728.9|539
1612322400000|2021-02-03 03:20:00|61753.2|61733.2|61756.7|61736.7|61759.9|61739.9|61753|61733|387
1612322700000|2021-02-03 03:25:00|61756.9|61736.9|61760.3|61740.3|61761.7|61743|61753.7|61733.7|372
1612323000000|2021-02-03 03:30:00|61760|61740|61770.5|61750.5|61771.2|61751.2|61759.8|61739.8|451
1612323300000|2021-02-03 03:35:00|61770.3|61750.3|61775.1|61755.1|61777.6|61758.6|61767.9|61749.8|415
1612323600000|2021-02-03 03:40:00|61775.4|61755.4|61772.6|61752.6|61776.8|61757.7|61767.4|61747.4|483
1612323900000|2021-02-03 03:45:00|61772.5|61752.5|61779.1|61759.1|61780.8|61760.8|61765.7|61745.7|509
1612324200000|2021-02-03 03:50:00|61778.9|61758.9|61775.8|61760.8|61781.5|61764.1|61775.7|61757.1|394
1612324500000|2021-02-03 03:55:00|61775.2|61760.2|61781.5|61761.5|61781.6|61763.5|61774.7|61757.1|358
1612324800000|2021-02-03 04:00:00|61781.7|61761.7|61780.4|61765.4|61786.1|61768.8|61779.2|61759.9|423
1612325100000|2021-02-03 04:05:00|61780.3|61765.3|61777.2|61757.2|61782.6|61765.3|61775|61755.8|324
1612325400000|2021-02-03 04:10:00|61777.1|61757.1|61772.6|61757.6|61777.1|61758.8|61770.1|61751.1|385
1612325700000|2021-02-03 04:15:00|61772.5|61757.5|61781.6|61761.6|61786.5|61768.6|61772.3|61754.1|413
1612326000000|2021-02-03 04:20:00|61781.4|61761.4|61786.4|61766.4|61786.9|61770|61780.5|61760.6|280
1612326300000|2021-02-03 04:25:00|61786.1|61766.1|61778|61758|61788.2|61769.8|61777.9|61757.9|312
1612326600000|2021-02-03 04:30:00|61777.8|61757.8|61783.4|61763.4|61785.8|61767.6|61776|61757.7|408
1612326900000|2021-02-03 04:35:00|61781.1|61766.1|61793.7|61773.7|61794.8|61774.8|61778.1|61760.8|383
1612327200000|2021-02-03 04:40:00|61793.5|61773.5|61786.1|61766.1|61793.5|61773.5|61783.3|61765|387
1612327500000|2021-02-03 04:45:00|61786.2|61766.2|61780.5|61760.5|61786.2|61767|61779.1|61759.1|297
1612327800000|2021-02-03 04:50:00|61780.3|61760.3|61776.2|61756.2|61780.8|61761.5|61774.3|61754.3|416
1612328100000|2021-02-03 04:55:00|61776.3|61756.3|61773.8|61753.8|61777.3|61757.9|61769.6|61751.8|483
1612328400000|2021-02-03 05:00:00|61773.9|61753.9|61767.7|61747.7|61773.9|61753.9|61765.2|61747|436
1612328700000|2021-02-03 05:05:00|61767.9|61747.9|61766.3|61746.3|61769.3|61751.6|61763.1|61745.4|328
1612329000000|2021-02-03 05:10:00|61766.6|61746.6|61763.2|61743.2|61767.6|61749.5|61760.2|61741.9|336
1612329300000|2021-02-03 05:15:00|61763.5|61743.5|61767.9|61747.9|61768.9|61748.9|61759.8|61740.7|404
1612329600000|2021-02-03 05:20:00|61767.8|61747.8|61766.9|61746.9|61772.2|61754|61759.3|61740.8|422
1612329900000|2021-02-03 05:25:00|61766.7|61746.7|61767.4|61747.4|61767.7|61747.7|61759.5|61741.1|420
1612330200000|2021-02-03 05:30:00|61766.9|61746.9|61774.3|61754.3|61776.4|61759.5|61766.1|61746.1|485
1612330500000|2021-02-03 05:35:00|61774.6|61754.6|61774.7|61754.7|61779.3|61759.3|61770.5|61752.7|387
1612330800000|2021-02-03 05:40:00|61774.6|61754.6|61772.5|61757.5|61776.5|61758.4|61770.5|61752.3|337
1612331100000|2021-02-03 05:45:00|61772.4|61757.4|61778.3|61758.3|61779.3|61760.9|61771.8|61753.4|309
1612331400000|2021-02-03 05:50:00|61778.4|61758.4|61778.6|61758.6|61779.8|61762.6|61775|61757.5|284
1612331700000|2021-02-03 05:55:00|61778.5|61758.5|61770.4|61750.4|61782.3|61764.7|61767|61749.6|465
1612332000000|2021-02-03 06:00:00|61770.3|61750.3|61781.7|61761.7|61781.9|61763.9|61768.6|61749.5|553
1612332300000|2021-02-03 06:05:00|61781.1|61761.1|61782.4|61762.4|61783.1|61763.6|61774.3|61756.9|448
1612332600000|2021-02-03 06:10:00|61782.7|61762.7|61793.4|61773.4|61798.5|61778.5|61781.3|61762.1|548
1612332900000|2021-02-03 06:15:00|61793.2|61773.2|61790.2|61770.2|61794.4|61774.4|61783.8|61764.6|552
1612333200000|2021-02-03 06:20:00|61789.9|61769.9|61781.7|61761.7|61791.1|61772.9|61778.8|61759|441
1612333500000|2021-02-03 06:25:00|61781.5|61761.5|61778.5|61758.5|61783.4|61764.9|61777.6|61757.6|377
1612333800000|2021-02-03 06:30:00|61778.6|61758.6|61780.6|61760.6|61780.6|61760.6|61772.3|61753.7|413
1612334100000|2021-02-03 06:35:00|61780.2|61760.2|61782.8|61762.8|61784.7|61766.5|61777.7|61759.4|386
1612334400000|2021-02-03 06:40:00|61783|61763|61799|61779|61799|61779.4|61782.2|61762.2|443
1612334700000|2021-02-03 06:45:00|61798.7|61778.7|61805.8|61785.8|61806.3|61786.3|61794.3|61776.1|409
1612335000000|2021-02-03 06:50:00|61805.9|61785.9|61805.9|61785.9|61807.8|61788.9|61793.5|61773.5|524
1612335300000|2021-02-03 06:55:00|61804.8|61784.8|61792.4|61772.4|61806.3|61786.3|61791.9|61772.2|482
1612335600000|2021-02-03 07:00:00|61792.8|61772.8|61813.4|61793.4|61817.3|61798.2|61792.8|61772.8|738
1612335900000|2021-02-03 07:05:00|61813.1|61793.1|61806.3|61786.3|61831.7|61811.7|61806.3|61786.3|654
1612336200000|2021-02-03 07:10:00|61806|61786|61796.5|61776.5|61806.3|61786.3|61778.3|61759.6|659
1612336500000|2021-02-03 07:15:00|61795.6|61775.6|61809.2|61789.2|61809.6|61791.1|61789.8|61772.2|633
1612336800000|2021-02-03 07:20:00|61809.1|61789.1|61795.7|61780.7|61810.2|61790.2|61788.9|61771.9|565
1612337100000|2021-02-03 07:25:00|61795.5|61780.5|61816.5|61796.5|61822|61805.3|61795.4|61780.4|722
1612337400000|2021-02-03 07:30:00|61816.6|61796.6|61828.4|61813.4|61831.5|61816.5|61807.7|61791.9|805
1612337700000|2021-02-03 07:35:00|61828.5|61813.5|61830.2|61810.2|61838.9|61823.7|61817.3|61800.2|680
1612338000000|2021-02-03 07:40:00|61830.4|61810.4|61826|61811|61832|61817|61819.2|61803|570
1612338300000|2021-02-03 07:45:00|61826.1|61811.1|61846.5|61826.5|61848.7|61831.6|61821.8|61804.6|702
1612338600000|2021-02-03 07:50:00|61846.4|61826.4|61824.7|61809.7|61846.4|61826.4|61824.7|61809.7|689
1612338900000|2021-02-03 07:55:00|61825.2|61810.2|61796.2|61781.2|61827.8|61810.5|61794.2|61778.9|716
1612339200000|2021-02-03 08:00:00|61796|61781|61796.7|61781.7|61804.9|61787.8|61774.4|61754.5|702
1612339500000|2021-02-03 08:05:00|61797.4|61782.4|61788.2|61773.2|61822.5|61802.5|61785.1|61770.1|847
1612339800000|2021-02-03 08:10:00|61788.4|61773.4|61782.5|61767.5|61800.4|61785.4|61770.9|61755.9|853
1612340100000|2021-02-03 08:15:00|61782.8|61767.8|61821.1|61806.1|61823.9|61806.4|61777|61762|794
1612340400000|2021-02-03 08:20:00|61821.2|61806.2|61813|61798|61826.5|61811.4|61805.2|61790.2|770
1612340700000|2021-02-03 08:25:00|61812.7|61797.7|61787.2|61772.2|61816.2|61801.2|61783.3|61766.7|793
1612341000000|2021-02-03 08:30:00|61787.3|61772.3|61794.6|61779.6|61799.2|61784.2|61778.2|61761.1|765
1612341300000|2021-02-03 08:35:00|61794.7|61779.7|61778.2|61763.2|61801|61782.6|61777|61760|740
1612341600000|2021-02-03 08:40:00|61778.1|61763.1|61791.8|61771.8|61794.8|61779.8|61777.5|61762.3|601
1612341900000|2021-02-03 08:45:00|61791.5|61771.5|61795.4|61780.4|61804.5|61787.2|61777|61762|702
1612342200000|2021-02-03 08:50:00|61795.3|61780.3|61801.6|61781.6|61807.8|61792.8|61789.1|61774.1|650
1612342500000|2021-02-03 08:55:00|61801|61781|61825.1|61805.1|61826.7|61806.7|61793.5|61775.9|719
1612342800000|2021-02-03 09:00:00|61824.8|61804.8|61881.5|61866.5|61893.1|61873.1|61821.1|61803|1000
1612343100000|2021-02-03 09:05:00|61881.7|61866.7|61917|61897|61944.2|61924.2|61881.7|61865.6|908
1612343400000|2021-02-03 09:10:00|61916.7|61896.7|61898.6|61883.6|61916.9|61896.9|61890.6|61872.8|842
1612343700000|2021-02-03 09:15:00|61900.4|61885.4|61896.9|61881.9|61910.8|61893.5|61884.3|61869.3|758
1612344000000|2021-02-03 09:20:00|61901.5|61886.5|61874.6|61859.6|61904.9|61887.2|61869.4|61853.7|707
1612344300000|2021-02-03 09:25:00|61874|61859|61876.9|61861.9|61879.5|61862.9|61863.8|61848.8|682
1612344600000|2021-02-03 09:30:00|61877|61862|61832.1|61817.1|61879.3|61862|61828.7|61813.7|776
1612344900000|2021-02-03 09:35:00|61831.8|61816.8|61852.3|61832.3|61859.1|61841.1|61830|61814.4|734
1612345200000|2021-02-03 09:40:00|61851.7|61831.7|61849.9|61834.9|61860.5|61841.1|61841.4|61825.4|765
1612345500000|2021-02-03 09:45:00|61852.1|61837.1|61866.6|61846.6|61883.8|61867.2|61844.6|61829.6|765
1612345800000|2021-02-03 09:50:00|61865.2|61845.2|61841.8|61826.8|61868.4|61850.8|61837.1|61822.1|760
1612346100000|2021-02-03 09:55:00|61842|61827|61874.5|61854.5|61886.6|61868.7|61837.6|61822.6|887
1612346400000|2021-02-03 10:00:00|61866.3|61846.3|61869.1|61854.1|61879.7|61863.2|61836.1|61816.1|816
1612346700000|2021-02-03 10:05:00|61869|61854|61901.3|61886.3|61905.8|61887.1|61866.9|61851.9|737
1612347000000|2021-02-03 10:10:00|61901.4|61886.4|61894.6|61879.6|61903.5|61886.5|61889.2|61871.5|706
1612347300000|2021-02-03 10:15:00|61893.9|61878.9|61908.8|61893.8|61912|61896.3|61884.6|61868.2|618
1612347600000|2021-02-03 10:20:00|61910.4|61895.4|61918|61903|61919.9|61904.9|61902|61885.7|741
1612347900000|2021-02-03 10:25:00|61918.1|61903.1|61899.6|61884.6|61927.2|61912.2|61899.6|61884.6|716
1612348200000|2021-02-03 10:30:00|61899.7|61884.7|61911.4|61896.4|61916.8|61901.3|61894.5|61879.5|614
1612348500000|2021-02-03 10:35:00|61911.5|61896.5|61899.1|61884.1|61917|61900.4|61891.5|61876.5|624
1612348800000|2021-02-03 10:40:00|61898.9|61883.9|61882|61867|61903.2|61885.5|61879.5|61864.5|638
1612349100000|2021-02-03 10:45:00|61882.1|61867.1|61881.4|61861.4|61889.7|61874.7|61873.9|61856.5|624
1612349400000|2021-02-03 10:50:00|61881.1|61861.1|61888.6|61873.6|61899.8|61884.8|61880.1|61861.1|699
1612349700000|2021-02-03 10:55:00|61888.4|61873.4|61881.4|61861.4|61894.2|61879.2|61875.4|61860|664
1612350000000|2021-02-03 11:00:00|61881.7|61861.7|61885.6|61870.6|61897.3|61882.3|61875.6|61858.7|689
1612350300000|2021-02-03 11:05:00|61885.1|61870.1|61874.6|61854.6|61886.6|61871.6|61871.5|61854|687
1612350600000|2021-02-03 11:10:00|61874.7|61854.7|61867.8|61852.8|61878.1|61860|61864.4|61849.2|574
1612350900000|2021-02-03 11:15:00|61867.7|61852.7|61863.5|61848.5|61876.9|61861.9|61863.4|61846.3|587
1612351200000|2021-02-03 11:20:00|61863.7|61848.7|61871.9|61856.9|61873.1|61858.1|61862.6|61846.3|443
1612351500000|2021-02-03 11:25:00|61872|61857|61868.6|61853.6|61873|61858|61867.4|61851.1|509
1612351800000|2021-02-03 11:30:00|61868.5|61853.5|61872.9|61857.9|61875.1|61859.8|61864.5|61849.5|529
1612352100000|2021-02-03 11:35:00|61873.6|61858.6|61879.4|61859.4|61880|61862.2|61869.7|61854.7|600
1612352400000|2021-02-03 11:40:00|61879.5|61859.5|61874.1|61859.1|61879.7|61863.2|61872.7|61855.5|394
1612352700000|2021-02-03 11:45:00|61874|61859|61896.4|61876.4|61900.3|61885.3|61873.5|61858.5|636
1612353000000|2021-02-03 11:50:00|61896|61876|61896.7|61881.7|61897.3|61882.3|61890.1|61873.3|469
1612353300000|2021-02-03 11:55:00|61896.6|61881.6|61904.8|61889.8|61907.3|61889.8|61895.9|61879.1|583
1612353600000|2021-02-03 12:00:00|61907.3|61887.3|61917.3|61902.3|61923.9|61908.9|61905.1|61887.1|731
1612353900000|2021-02-03 12:05:00|61917|61902|61912.2|61892.2|61917.9|61902.9|61908.2|61891|644
1612354200000|2021-02-03 12:10:00|61909.8|61894.8|61917.5|61902.5|61949|61932.2|61898.2|61878.2|796
1612354500000|2021-02-03 12:15:00|61914.7|61899.7|61960.3|61940.3|61963.6|61943.6|61909.1|61894.1|894
1612354800000|2021-02-03 12:20:00|61960.5|61940.5|61926.8|61911.8|61967.1|61948|61922.1|61907.1|837
1612355100000|2021-02-03 12:25:00|61927|61912|61910.1|61890.1|61930.6|61912.9|61904.5|61889.5|762
1612355400000|2021-02-03 12:30:00|61909.7|61889.7|61905.6|61885.6|61918.4|61901.2|61892.2|61875.1|743
1612355700000|2021-02-03 12:35:00|61903.5|61888.5|61881.9|61866.9|61905.3|61888.6|61879.6|61863.3|709
1612356000000|2021-02-03 12:40:00|61881.1|61866.1|61889.5|61874.5|61893.9|61876.5|61866.7|61850.4|804
1612356300000|2021-02-03 12:45:00|61889.3|61874.3|61893|61873|61898.5|61880.7|61878.4|61861.6|603
1612356600000|2021-02-03 12:50:00|61892.9|61872.9|61889.1|61874.1|61897.6|61882.6|61888.5|61871.4|568
1612356900000|2021-02-03 12:55:00|61889.4|61874.4|61931.3|61916.3|61939.8|61920.7|61889.4|61874.4|835
1612357200000|2021-02-03 13:00:00|61931|61916|61915.6|61900.6|61943.5|61928.2|61909.5|61891.4|849
1612357500000|2021-02-03 13:05:00|61914.3|61899.3|61919.1|61904.1|61930.5|61913|61911.3|61896.3|655
1612357800000|2021-02-03 13:10:00|61921.8|61901.8|61900.8|61880.8|61925.8|61905.8|61900.3|61880.3|590
1612358100000|2021-02-03 13:15:00|61900.4|61880.4|61919.7|61904.7|61932.1|61912.1|61900.2|61880.2|771
1612358400000|2021-02-03 13:20:00|61919.9|61899.9|61904.8|61884.8|61928|61909.4|61897.7|61881.9|739
1612358700000|2021-02-03 13:25:00|61904.9|61884.9|61916.9|61896.9|61917.1|61900.9|61882.1|61864|773
1612359000000|2021-02-03 13:30:00|61916.8|61896.8|61923.1|61908.1|61941.1|61921.1|61907.3|61888.8|809
1612359300000|2021-02-03 13:35:00|61922.5|61907.5|61892.1|61872.1|61923.1|61908.1|61890.7|61870.7|824
1612359600000|2021-02-03 13:40:00|61892.3|61872.3|61912.3|61897.3|61923.9|61906.7|61892|61872|798
1612359900000|2021-02-03 13:45:00|61914.8|61894.8|61897.7|61877.7|61917.1|61899.6|61891.2|61874.1|688
1612360200000|2021-02-03 13:50:00|61897.6|61877.6|61878.9|61863.9|61901.3|61881.3|61870|61850|786
1612360500000|2021-02-03 13:55:00|61878|61863|61900.9|61880.9|61901.3|61881.3|61867.1|61847.8|777
1612360800000|2021-02-03 14:00:00|61901|61881|61894.1|61879.1|61901.5|61884.9|61878.6|61858.6|822
1612361100000|2021-02-03 14:05:00|61893.6|61878.6|61891.2|61871.2|61907|61888.8|61878.5|61861.9|826
1612361400000|2021-02-03 14:10:00|61891.3|61871.3|61868.3|61848.3|61892.1|61872.1|61838.5|61818.5|882
1612361700000|2021-02-03 14:15:00|61868.4|61848.4|61868.1|61848.1|61874.3|61854.3|61856|61838.1|639
1612362000000|2021-02-03 14:20:00|61870|61850|61848.1|61833.1|61872.9|61856.6|61848.1|61830|589
1612362300000|2021-02-03 14:25:00|61851.2|61831.2|61859.2|61844.2|61859.7|61844.2|61847.9|61830.4|590
1612362600000|2021-02-03 14:30:00|61862.2|61842.2|61827.2|61807.2|61863.2|61846|61825.6|61805.6|737
1612362900000|2021-02-03 14:35:00|61826.5|61806.5|61849|61829|61851.9|61831.9|61821.2|61801.2|731
1612363200000|2021-02-03 14:40:00|61850|61830|61850|61830|61857.3|61839.2|61839.6|61819.6|665
1612363500000|2021-02-03 14:45:00|61850.4|61830.4|61838.9|61818.9|61855|61838|61837|61818.9|799
1612363800000|2021-02-03 14:50:00|61838|61818|61851|61836|61858.2|61842.9|61837.6|61817.6|840
1612364100000|2021-02-03 14:55:00|61851.1|61836.1|61852.2|61832.2|61860.7|61844.1|61837.6|61819.7|924
1612364400000|2021-02-03 15:00:00|61852.8|61832.8|61868.4|61848.4|61870.1|61851.1|61836.4|61816.4|924
1612364700000|2021-02-03 15:05:00|61868|61848|61871.3|61851.3|61883.3|61863.3|61853.8|61837.2|865
1612365000000|2021-02-03 15:10:00|61871.2|61851.2|61878.6|61863.6|61889|61869.1|61863.7|61846.6|880
1612365300000|2021-02-03 15:15:00|61878|61863|61877.6|61857.6|61882|61864.8|61860.9|61844.5|870
1612365600000|2021-02-03 15:20:00|61877.8|61857.8|61903.5|61888.5|61907.3|61892.3|61871.6|61851.6|901
1612365900000|2021-02-03 15:25:00|61903.4|61888.4|61930.9|61910.9|61931.9|61912.8|61903|61888|930
1612366200000|2021-02-03 15:30:00|61931.4|61911.4|61925.6|61905.6|61947.5|61927.5|61921.7|61903.8|944
1612366500000|2021-02-03 15:35:00|61926.8|61906.8|61943|61923|61947.4|61927.8|61915.6|61899.1|862
1612366800000|2021-02-03 15:40:00|61943.3|61923.3|61937.9|61917.9|61947.9|61927.9|61930.1|61912.2|846
1612367100000|2021-02-03 15:45:00|61937.4|61917.4|61947|61927|61968.6|61948.6|61930.8|61912.8|912
1612367400000|2021-02-03 15:50:00|61947.2|61927.2|61925.6|61910.6|61952.9|61935|61906.5|61888.7|964
1612367700000|2021-02-03 15:55:00|61926.3|61911.3|61931|61916|61948.5|61928.5|61921.1|61903.3|916
1612368000000|2021-02-03 16:00:00|61930.7|61915.7|61894.8|61879.8|61933.1|61915.8|61894.2|61878.9|852
1612368300000|2021-02-03 16:05:00|61898.3|61883.3|61880.8|61860.8|61905|61887.1|61879.4|61859.4|760
1612368600000|2021-02-03 16:10:00|61880.9|61860.9|61881.2|61866.2|61893.8|61878.7|61875.7|61858.1|713
1612368900000|2021-02-03 16:15:00|61881.3|61866.3|61891.5|61871.5|61893.9|61876.9|61879.8|61862.3|675
1612369200000|2021-02-03 16:20:00|61891.3|61871.3|61863.6|61848.6|61891.5|61871.5|61860.2|61843|726
1612369500000|2021-02-03 16:25:00|61866.5|61846.5|61875.5|61855.5|61878.9|61858.9|61862.5|61845.8|702
1612369800000|2021-02-03 16:30:00|61875.4|61855.4|61887.7|61867.7|61893.1|61873.1|61874.5|61854.5|824
1612370100000|2021-02-03 16:35:00|61887.3|61867.3|61859.3|61839.3|61888.2|61868.2|61856|61836|778
1612370400000|2021-02-03 16:40:00|61858.6|61838.6|61868.4|61848.4|61869.1|61849.1|61854.6|61834.6|710
1612370700000|2021-02-03 16:45:00|61868.7|61848.7|61862|61842|61873.3|61853.3|61861.3|61841.7|701
1612371000000|2021-02-03 16:50:00|61861.3|61841.3|61864|61844|61871.8|61851.8|61858.5|61838.5|627
1612371300000|2021-02-03 16:55:00|61864.2|61844.2|61866.6|61846.6|61870.5|61850.5|61857.2|61837.2|624
1612371600000|2021-02-03 17:00:00|61866.5|61846.5|61863|61843|61869.8|61849.8|61856.6|61836.6|660
1612371900000|2021-02-03 17:05:00|61863.2|61843.2|61856.2|61836.2|61867.1|61847.1|61853.2|61833.2|588
1612372200000|2021-02-03 17:10:00|61856.3|61836.3|61861.5|61841.5|61864.4|61844.4|61847.7|61827.7|624
1612372500000|2021-02-03 17:15:00|61861.9|61841.9|61859.4|61839.4|61867.1|61847.1|61858|61838|548
1612372800000|2021-02-03 17:20:00|61859.2|61839.2|61859.6|61839.6|61867.1|61847.1|61854.2|61834.2|549
1612373100000|2021-02-03 17:25:00|61859.4|61839.4|61858.5|61838.5|61860.3|61840.3|61854.2|61834.2|478
1612373400000|2021-02-03 17:30:00|61858.3|61838.3|61863.1|61843.1|61865.8|61845.8|61853.3|61833.3|562
1612373700000|2021-02-03 17:35:00|61863.2|61843.2|61861.6|61841.6|61872.9|61852.9|61861.3|61841.3|571
1612374000000|2021-02-03 17:40:00|61861.5|61841.5|61840.9|61820.9|61863.8|61843.8|61839.4|61819.4|645
1612374300000|2021-02-03 17:45:00|61840.6|61820.6|61842|61822|61849.3|61829.3|61839.4|61819.4|574
1612374600000|2021-02-03 17:50:00|61841.9|61821.9|61840|61820|61843.2|61823.2|61830.9|61810.9|635
1612374900000|2021-02-03 17:55:00|61839.6|61819.6|61854.2|61834.2|61854.3|61834.3|61839.6|61819.6|889
1612375200000|2021-02-03 18:00:00|61854.6|61834.6|61856.5|61836.5|61859.9|61839.9|61847.4|61827.4|618
1612375500000|2021-02-03 18:05:00|61856.9|61836.9|61857.2|61837.2|61867.3|61847.3|61852.1|61832.1|562
1612375800000|2021-02-03 18:10:00|61857.4|61837.4|61870.3|61850.3|61870.3|61850.3|61857.4|61837.4|615
1612376100000|2021-02-03 18:15:00|61870.2|61850.2|61877.4|61857.4|61882.5|61862.5|61868.8|61848.8|641
1612376400000|2021-02-03 18:20:00|61877.8|61857.8|61872.7|61852.7|61880.1|61860.1|61872|61852|533
1612376700000|2021-02-03 18:25:00|61872.8|61852.8|61870.6|61850.6|61873.1|61853.1|61862.3|61842.3|598
1612377000000|2021-02-03 18:30:00|61870.5|61850.5|61872.8|61852.8|61875.3|61855.3|61862.5|61842.5|526
1612377300000|2021-02-03 18:35:00|61873|61853|61867.9|61847.9|61874.4|61854.4|61867.1|61847.1|507
1612377600000|2021-02-03 18:40:00|61866.5|61846.5|61859.3|61839.3|61866.5|61846.5|61856.2|61836.2|499
1612377900000|2021-02-03 18:45:00|61859.2|61839.2|61864.6|61844.6|61866.4|61846.4|61858.9|61838.9|522
1612378200000|2021-02-03 18:50:00|61865.7|61845.7|61863.1|61843.1|61867.5|61847.5|61861.6|61841.6|456
1612378500000|2021-02-03 18:55:00|61863.3|61843.3|61849.7|61829.7|61866.2|61846.2|61849.5|61829.5|590
1612378800000|2021-02-03 19:00:00|61850.1|61830.1|61845.9|61825.9|61854.1|61834.1|61842.7|61822.7|539
1612379100000|2021-02-03 19:05:00|61845.8|61825.8|61850.1|61830.1|61850.7|61830.7|61841.7|61821.7|489
1612379400000|2021-02-03 19:10:00|61850.2|61830.2|61853.4|61833.4|61854.9|61834.9|61848|61828|418
1612379700000|2021-02-03 19:15:00|61853.3|61833.3|61853.2|61833.2|61857|61837|61851.3|61832.1|366
1612380000000|2021-02-03 19:20:00|61853.9|61833.9|61852.6|61832.6|61853.9|61833.9|61845.8|61825.8|477
1612380300000|2021-02-03 19:25:00|61852.3|61832.3|61853.4|61833.4|61856.2|61836.2|61850.8|61830.8|387
1612380600000|2021-02-03 19:30:00|61853.3|61833.3|61847.1|61827.1|61854.1|61834.1|61844.2|61824.2|348
1612380900000|2021-02-03 19:35:00|61846.9|61826.9|61845.1|61825.1|61849.6|61829.6|61842.8|61822.8|386
1612381200000|2021-02-03 19:40:00|61845.2|61825.2|61849.1|61829.1|61853.4|61833.4|61843.8|61823.8|456
1612381500000|2021-02-03 19:45:00|61849.8|61829.8|61855|61835|61855.7|61835.7|61848.8|61829.8|409
1612381800000|2021-02-03 19:50:00|61855.1|61835.1|61849.2|61829.2|61856.1|61836.1|61849.1|61829.1|397
1612382100000|2021-02-03 19:55:00|61849.6|61829.6|61857.8|61837.8|61857.9|61837.9|61844.3|61824.3|658
1612382400000|2021-02-03 20:00:00|61857.2|61837.2|61851.8|61831.8|61859|61839|61848|61828|590
1612382700000|2021-02-03 20:05:00|61851.5|61831.5|61862.1|61842.1|61863.4|61843.4|61851|61831|532
1612383000000|2021-02-03 20:10:00|61862|61842|61859.1|61839.1|61865.2|61845.2|61856.9|61836.9|439
1612383300000|2021-02-03 20:15:00|61859|61839|61857.9|61837.9|61859.3|61839.3|61851.4|61831.4|520
1612383600000|2021-02-03 20:20:00|61858|61838|61851.2|61831.2|61859.4|61839.4|61850.5|61830.5|513
1612383900000|2021-02-03 20:25:00|61852.1|61832.1|61849.4|61829.4|61852.1|61832.1|61843.9|61823.9|534
1612384200000|2021-02-03 20:30:00|61849.6|61829.6|61836.3|61816.3|61849.6|61829.6|61835.5|61815.5|569
1612384500000|2021-02-03 20:35:00|61836|61816|61838|61818|61841.1|61821.1|61834.8|61814.8|526
1612384800000|2021-02-03 20:40:00|61838.1|61818.1|61814.5|61794.5|61838.1|61818.1|61803.3|61783.3|697
1612385100000|2021-02-03 20:45:00|61814.6|61794.6|61820.1|61800.1|61828|61808|61814.6|61794.6|611
1612385400000|2021-02-03 20:50:00|61822.7|61802.7|61803.1|61783.1|61825.8|61805.8|61803.1|61783.1|700
1612385700000|2021-02-03 20:55:00|61802.9|61782.9|61818.8|61798.8|61823.3|61803.3|61802.8|61782.8|736
1612386000000|2021-02-03 21:00:00|61818.5|61798.5|61818.4|61798.4|61823.9|61803.9|61817.9|61797.9|573
1612386300000|2021-02-03 21:05:00|61818.1|61798.1|61812.2|61792.2|61818.7|61798.7|61805.7|61785.7|389
1612386600000|2021-02-03 21:10:00|61812.1|61792.1|61810.2|61790.2|61813.7|61793.7|61802.5|61782.5|521
1612386900000|2021-02-03 21:15:00|61810.1|61790.1|61804.2|61784.2|61812|61792|61804.1|61784.1|454
1612387200000|2021-02-03 21:20:00|61805|61785|61804.7|61784.7|61809.5|61789.5|61803.5|61783.5|284
1612387500000|2021-02-03 21:25:00|61804.8|61784.8|61810.1|61790.1|61813.6|61793.6|61804.7|61784.7|361
1612387800000|2021-02-03 21:30:00|61811|61791|61813.3|61793.3|61815.7|61795.7|61809.5|61789.5|243
1612388100000|2021-02-03 21:35:00|61813.4|61793.4|61814.5|61794.5|61816.2|61796.2|61811.3|61791.3|279
1612388400000|2021-02-03 21:40:00|61814.8|61794.8|61810|61790|61814.8|61794.8|61803.2|61783.2|361
1612388700000|2021-02-03 21:45:00|61809.6|61789.6|61804.7|61784.7|61809.9|61789.9|61801|61781|318
1612389000000|2021-02-03 21:50:00|61804.3|61784.3|61812.6|61792.6|61814|61794|61804.3|61784.3|380
1612389300000|2021-02-03 21:55:00|61812.7|61792.7|61810.3|61790.2|61817.4|61795.5|61809.4|61785.5|310
1612389600000|2021-02-03 22:00:00|61809.1|61783.4|61824.8|61788.6|61826.5|61797.8|61806.8|61779.2|62
1612389900000|2021-02-03 22:05:00|61824.5|61790|61827|61783.6|61840.7|61793.6|61821|61777.5|146
1612390200000|2021-02-03 22:10:00|61826.1|61785.7|61817.4|61789.4|61839|61795.4|61815.9|61777.7|125
1612390500000|2021-02-03 22:15:00|61825.4|61781.8|61828.4|61788.1|61830.1|61790.1|61814.2|61753.4|184
1612390800000|2021-02-03 22:20:00|61827.9|61786.3|61838.8|61797.8|61847.7|61801.1|61824.5|61777.1|153
1612391100000|2021-02-03 22:25:00|61837.4|61799.1|61837.5|61804.7|61844.2|61809.4|61832|61788.4|180
1612391400000|2021-02-03 22:30:00|61838.1|61801.1|61830.1|61800.5|61844.4|61808.9|61825.6|61794.3|229
1612391700000|2021-02-03 22:35:00|61831.4|61799.4|61830.7|61803.9|61837.3|61807.7|61817|61785.3|289
1612392000000|2021-02-03 22:40:00|61831.3|61804.1|61823.9|61793.9|61835|61806.9|61820.5|61782.1|319
1612392300000|2021-02-03 22:45:00|61823.6|61794.1|61818.3|61795.8|61825.4|61797.6|61814.7|61778.3|280
1612392600000|2021-02-03 22:50:00|61817.1|61797.1|61818.6|61797.5|61821|61798.2|61815.8|61793.7|116
1612392900000|2021-02-03 22:55:00|61817|61796.8|61820.3|61797.6|61825.9|61799.7|61816.8|61793.6|141
1612393200000|2021-02-03 23:00:00|61820.6|61797.5|61802.7|61780.6|61821.2|61798.9|61799.4|61779.4|483
1612393500000|2021-02-03 23:05:00|61802.9|61780.5|61786.2|61766.2|61803.2|61781.6|61776.9|61756.9|417
1612393800000|2021-02-03 23:10:00|61786.6|61766.9|61794|61774|61794.8|61774.8|61785|61765|361
1612394100000|2021-02-03 23:15:00|61794.2|61774.2|61801|61781|61801.3|61781.3|61792.3|61772.3|315
1612394400000|2021-02-03 23:20:00|61800.5|61780.5|61788.9|61768.9|61800.5|61780.5|61787.9|61767.9|315
1612394700000|2021-02-03 23:25:00|61788.8|61768.8|61790.3|61770.3|61792.2|61770.8|61782.7|61762.7|349
1612395000000|2021-02-03 23:30:00|61790.2|61770.2|61791.5|61771.5|61794.7|61774.7|61789.7|61769.7|358
1612395300000|2021-02-03 23:35:00|61791.2|61771.2|61786.3|61766.3|61797.9|61777.9|61785.5|61765.5|319
1612395600000|2021-02-03 23:40:00|61786.1|61766.1|61787.2|61767.2|61791.1|61771.1|61786.1|61766.1|273
1612395900000|2021-02-03 23:45:00|61787.8|61767.8|61794.7|61774.7|61796.1|61775.3|61785.1|61765.1|239
1612396200000|2021-02-03 23:50:00|61794.5|61774.5|61793.2|61773.2|61797.1|61777.1|61791.1|61769.2|305
1612396500000|2021-02-03 23:55:00|61793|61773|61781.6|61761.6|61795.1|61775.1|61780.5|61760.5|333
1612396800000|2021-02-04 00:00:00|61781.5|61761.5|61798.2|61778.2|61799.8|61779.8|61779.8|61759.2|556
1612397100000|2021-02-04 00:05:00|61798.1|61778.1|61794|61774|61799.8|61779.8|61790.1|61770.1|435
1612397400000|2021-02-04 00:10:00|61793.7|61773.7|61776.2|61756.2|61796.9|61776.9|61775.2|61754.6|508
1612397700000|2021-02-04 00:15:00|61776.4|61756.4|61776.1|61756.1|61779.6|61759.6|61773.4|61753.4|332
1612398000000|2021-02-04 00:20:00|61776|61756|61777.9|61757.9|61787.3|61767.3|61775.3|61755.3|388
1612398300000|2021-02-04 00:25:00|61776.5|61756.5|61784.9|61764.9|61785.2|61765.2|61773.7|61753.7|332
1612398600000|2021-02-04 00:30:00|61784.6|61764.6|61796.3|61776.3|61796.9|61776.9|61783.5|61763.5|387
1612398900000|2021-02-04 00:35:00|61796.2|61776.2|61795.3|61775.3|61800.4|61780.4|61786.5|61766.5|448
1612399200000|2021-02-04 00:40:00|61795.4|61775.4|61790|61770|61798|61778|61789.9|61769.9|353
1612399500000|2021-02-04 00:45:00|61790.3|61770.3|61801|61781|61802|61782|61789.8|61769.8|402
1612399800000|2021-02-04 00:50:00|61801.9|61781.9|61795.5|61775.5|61802.5|61782.5|61785.4|61765.4|625
1612400100000|2021-02-04 00:55:00|61802.8|61782.8|61808.5|61788.5|61813.7|61793.7|61799.4|61779.4|681
1612400400000|2021-02-04 01:00:00|61808.4|61788.4|61802.3|61782.3|61810.7|61790.7|61794|61774|677
1612400700000|2021-02-04 01:05:00|61801.3|61781.3|61807.2|61787.2|61808.6|61788.6|61794.9|61774.9|568
1612401000000|2021-02-04 01:10:00|61807.3|61787.3|61806.8|61786.8|61810.8|61790.8|61805.2|61785.2|419
1612401300000|2021-02-04 01:15:00|61806.7|61786.7|61807.4|61787.4|61813.1|61793.1|61793.3|61773.3|638
1612401600000|2021-02-04 01:20:00|61807.6|61787.6|61804|61784|61813.8|61793.8|61803|61783|442
1612401900000|2021-02-04 01:25:00|61804.1|61784.1|61806.2|61786.2|61814.2|61794.2|61803.3|61783.3|379
1612402200000|2021-02-04 01:30:00|61805.8|61785.8|61806.9|61786.9|61810.1|61790.1|61800|61780|581
1612402500000|2021-02-04 01:35:00|61807|61787|61803.2|61783.2|61809.4|61789.4|61796.8|61776.8|566
1612402800000|2021-02-04 01:40:00|61803.1|61783.1|61817|61797|61819.2|61799.2|61803.1|61783.1|500
1612403100000|2021-02-04 01:45:00|61817.1|61797.1|61809.7|61789.7|61817.1|61797.1|61799.3|61779.3|616
1612403400000|2021-02-04 01:50:00|61809.8|61789.8|61816.5|61796.5|61818.3|61798.3|61809.8|61789.8|662
1612403700000|2021-02-04 01:55:00|61816.4|61796.4|61813.4|61793.4|61821.8|61801.8|61808.2|61788.2|609
1612404000000|2021-02-04 02:00:00|61814.2|61794.2|61814.8|61794.8|61815.9|61795.9|61803.5|61783.5|500
1612404300000|2021-02-04 02:05:00|61814.9|61794.9|61801|61781|61816.7|61796.7|61799.1|61779.1|551
1612404600000|2021-02-04 02:10:00|61801.1|61781.1|61797.4|61777.4|61803.7|61783.7|61794.8|61774.8|501
1612404900000|2021-02-04 02:15:00|61797.1|61777.1|61815|61795|61815|61795|61796.5|61776.5|444
1612405200000|2021-02-04 02:20:00|61814.5|61794.5|61818.9|61798.9|61820|61800|61813.2|61793.2|475
1612405500000|2021-02-04 02:25:00|61819.6|61799.6|61811.6|61791.6|61820.3|61800.3|61811.3|61791.3|414
1612405800000|2021-02-04 02:30:00|61811.7|61791.7|61815.2|61795.2|61816.2|61796.2|61810.9|61790.9|438
1612406100000|2021-02-04 02:35:00|61815.3|61795.3|61814|61794|61820|61800|61812.6|61792.6|395
1612406400000|2021-02-04 02:40:00|61814.1|61794.1|61821.5|61801.5|61825.5|61805.5|61814.1|61794.1|411
1612406700000|2021-02-04 02:45:00|61821.4|61801.4|61821.1|61801.1|61821.4|61801.4|61812.4|61792.4|339
1612407000000|2021-02-04 02:50:00|61821|61801|61826.6|61806.6|61831.9|61811.9|61820|61800|487
1612407300000|2021-02-04 02:55:00|61826.5|61806.5|61828.1|61808.1|61833.1|61813.1|61826.2|61806.2|578
1612407600000|2021-02-04 03:00:00|61828.3|61808.3|61823.7|61803.7|61829.7|61809.7|61821.3|61801.3|472
1612407900000|2021-02-04 03:05:00|61823.8|61803.8|61836.8|61816.8|61838.5|61818.5|61823.4|61803.4|582
1612408200000|2021-02-04 03:10:00|61836.9|61816.9|61844.2|61824.2|61847.6|61827.6|61834.2|61814.2|529
1612408500000|2021-02-04 03:15:00|61844.6|61824.6|61846|61826|61850.5|61830.5|61841.6|61821.6|582
1612408800000|2021-02-04 03:20:00|61845.8|61825.8|61864.3|61844.3|61865.1|61845.1|61844.6|61824.6|580
1612409100000|2021-02-04 03:25:00|61864.1|61844.1|61873.3|61853.3|61884.7|61864.7|61864.1|61844.1|725
1612409400000|2021-02-04 03:30:00|61873.5|61853.5|61872.3|61852.3|61880.4|61860.4|61869.9|61849.9|582
1612409700000|2021-02-04 03:35:00|61872.6|61852.6|61878.6|61858.6|61880.9|61860.9|61870.8|61850.8|446
1612410000000|2021-02-04 03:40:00|61882.9|61862.9|61898.5|61878.5|61899.4|61879.4|61878.1|61858.1|649
1612410300000|2021-02-04 03:45:00|61898.6|61878.6|61885.2|61865.2|61903.1|61883.1|61881|61861|601
1612410600000|2021-02-04 03:50:00|61884.9|61864.9|61897.2|61877.2|61899.6|61879.6|61880|61860|559
1612410900000|2021-02-04 03:55:00|61897|61877|61898|61878|61908.7|61888.7|61888.7|61868.7|663
1612411200000|2021-02-04 04:00:00|61898.2|61878.2|61896.9|61876.9|61904.5|61884.5|61890.4|61870.4|538
1612411500000|2021-02-04 04:05:00|61896.8|61876.8|61896.5|61876.5|61904.1|61884.1|61895.8|61875.8|424
1612411800000|2021-02-04 04:10:00|61896.7|61876.7|61891|61871|61896.8|61876.8|61887.5|61867.5|311
1612412100000|2021-02-04 04:15:00|61890.6|61870.6|61889.7|61869.7|61895.2|61875.2|61888.9|61868.9|403
1612412400000|2021-02-04 04:20:00|61889.5|61869.5|61893.2|61873.2|61894.5|61874.5|61889.4|61869.4|356
1612412700000|2021-02-04 04:25:00|61893.9|61873.9|61890.6|61870.6|61899.7|61879.7|61890.6|61870.6|364
1612413000000|2021-02-04 04:30:00|61890.7|61870.7|61889|61869|61896.3|61876.3|61886.4|61866.4|317
1612413300000|2021-02-04 04:35:00|61889.3|61869.3|61893.5|61873.5|61896.3|61876.3|61886.2|61866.2|308
1612413600000|2021-02-04 04:40:00|61893.4|61873.4|61898.3|61878.3|61900.6|61880.6|61893|61873|379
1612413900000|2021-02-04 04:45:00|61898.4|61878.4|61901.3|61881.3|61902.9|61882.9|61898.2|61878.2|324
1612414200000|2021-02-04 04:50:00|61901.6|61881.6|61905.9|61885.9|61912.4|61892.4|61901.6|61881.6|469
1612414500000|2021-02-04 04:55:00|61906|61886|61892.2|61872.2|61906.2|61886.2|61890.4|61870.4|453
1612414800000|2021-02-04 05:00:00|61893|61873|61916.8|61896.8|61920.1|61900.1|61892.7|61872.7|661
1612415100000|2021-02-04 05:05:00|61916.9|61896.9|61916.3|61896.3|61925.4|61905.4|61912.1|61892.1|679
1612415400000|2021-02-04 05:10:00|61916.4|61896.4|61917.5|61897.5|61923.4|61903.4|61911.2|61891.2|578
1612415700000|2021-02-04 05:15:00|61917.2|61897.2|61920.5|61900.5|61925.7|61905.7|61915.7|61895.7|584
1612416000000|2021-02-04 05:20:00|61921.2|61901.2|61913.3|61893.3|61921.2|61901.2|61909.6|61889.6|529
1612416300000|2021-02-04 05:25:00|61913.2|61893.2|61917.9|61897.9|61922.3|61902.3|61906.3|61886.3|499
1612416600000|2021-02-04 05:30:00|61918|61898|61924.8|61904.8|61929.1|61909.1|61917.3|61897.3|531
1612416900000|2021-02-04 05:35:00|61924.7|61904.7|61909|61889|61927.1|61907.1|61906.3|61886.3|506
1612417200000|2021-02-04 05:40:00|61908.8|61888.8|61915.5|61895.5|61920.2|61900.2|61906.9|61886.9|527
1612417500000|2021-02-04 05:45:00|61915.8|61895.8|61909.2|61889.2|61921|61901|61906.6|61886.6|542
1612417800000|2021-02-04 05:50:00|61909.4|61889.4|61919.3|61899.3|61920.2|61900.2|61908.8|61888.8|498
1612418100000|2021-02-04 05:55:00|61919.2|61899.2|61907|61887|61923.5|61903.5|61904.6|61884.6|498
1612418400000|2021-02-04 06:00:00|61907.1|61887.1|61921.2|61901.2|61924.2|61904.2|61907.1|61887.1|494
1612418700000|2021-02-04 06:05:00|61920.8|61900.8|61924.8|61904.8|61928.4|61908.4|61920.5|61900.5|445
1612419000000|2021-02-04 06:10:00|61924.7|61904.7|61934.5|61914.5|61935.9|61915.9|61923.6|61903.6|402
1612419300000|2021-02-04 06:15:00|61934.4|61914.4|61941|61921|61955.2|61935.2|61934.4|61914.4|562
1612419600000|2021-02-04 06:20:00|61941.1|61921.1|61940.5|61920.5|61941.2|61921.2|61927.7|61907.7|512
1612419900000|2021-02-04 06:25:00|61940.4|61920.4|61939.3|61919.3|61958.3|61938.3|61938.8|61918.8|612
1612420200000|2021-02-04 06:30:00|61941.3|61921.3|61926.4|61906.4|61941.3|61921.3|61922.9|61902.9|454
1612420500000|2021-02-04 06:35:00|61926.6|61906.6|61922.7|61902.7|61935.7|61915.7|61920.8|61900.8|509
1612420800000|2021-02-04 06:40:00|61922.8|61902.8|61921|61901|61925.5|61905.5|61919.4|61899.4|461
1612421100000|2021-02-04 06:45:00|61920.7|61900.7|61941|61921|61944.3|61924.3|61920.5|61900.5|507
1612421400000|2021-02-04 06:50:00|61941.1|61921.1|61924.9|61904.9|61944.2|61924.2|61924.5|61904.5|487
1612421700000|2021-02-04 06:55:00|61924.8|61904.8|61936.2|61916.2|61937.9|61917.9|61923|61903|569
1612422000000|2021-02-04 07:00:00|61936.1|61916.1|61949.2|61929.2|61982.9|61962.9|61936.1|61916.1|879
1612422300000|2021-02-04 07:05:00|61948.9|61928.9|61979.3|61959.3|61979.6|61959.6|61923.7|61903.7|788
1612422600000|2021-02-04 07:10:00|61979.5|61959.5|61977.8|61957.8|61982.1|61962.1|61938.8|61918.8|727
1612422900000|2021-02-04 07:15:00|61977.9|61957.9|61964.2|61944.2|61980|61961.4|61943.3|61925.1|785
1612423200000|2021-02-04 07:20:00|61964|61944|61970.4|61950.4|61971.5|61953.8|61943.7|61923.7|741
1612423500000|2021-02-04 07:25:00|61970.5|61950.5|61957.4|61942.4|61972.4|61957.4|61956.8|61941.8|674
1612423800000|2021-02-04 07:30:00|61956.9|61941.9|61954.8|61939.8|61993.7|61977.5|61939.2|61924.2|805
1612424100000|2021-02-04 07:35:00|61954.9|61939.9|61963.8|61948.8|61963.8|61948.8|61942.7|61927.7|656
1612424400000|2021-02-04 07:40:00|61963.9|61948.9|61950.1|61935.1|61964.4|61949.1|61946.8|61931.8|606
1612424700000|2021-02-04 07:45:00|61950.4|61935.4|61952.2|61937.2|61955.5|61940.5|61944.2|61929.2|643
1612425000000|2021-02-04 07:50:00|61951.2|61936.2|61972.7|61957.7|61979.9|61962.1|61942.8|61927.8|680
1612425300000|2021-02-04 07:55:00|61971.7|61956.7|61947.7|61932.7|61971.7|61956.7|61945.4|61929.4|754
1612425600000|2021-02-04 08:00:00|61948.7|61933.7|61958.5|61943.5|61959.6|61944.6|61920.1|61903.2|874
1612425900000|2021-02-04 08:05:00|61958.6|61943.6|62000.3|61985.3|62032.8|62012.8|61957.7|61942.7|919
1612426200000|2021-02-04 08:10:00|62000.2|61985.2|61953.6|61933.6|62007.8|61992.2|61926.3|61906.9|962
1612426500000|2021-02-04 08:15:00|61953.2|61933.2|61958.3|61938.3|61971.7|61951.7|61941|61921|880
1612426800000|2021-02-04 08:20:00|61958.1|61938.1|61989.4|61969.4|62028.8|62008.8|61957.9|61937.9|855
1612427100000|2021-02-04 08:25:00|61988.5|61968.5|62012.6|61992.6|62027.1|62007.1|61973.1|61953.1|878
1612427400000|2021-02-04 08:30:00|62014.1|61994.1|61974.6|61954.6|62014.9|61994.9|61970.4|61950.4|863
1612427700000|2021-02-04 08:35:00|61974.5|61954.5|61978.6|61958.6|61979.4|61963|61959.7|61944.7|853
1612428000000|2021-02-04 08:40:00|61978.9|61958.9|62003.7|61988.7|62003.7|61988.7|61971.2|61953.8|769
1612428300000|2021-02-04 08:45:00|62003.4|61988.4|62022.8|62007.8|62026.6|62009.2|61995.3|61980.3|794
1612428600000|2021-02-04 08:50:00|62023.6|62008.6|62019.4|62004.4|62038.5|62022.2|62017.8|62002.8|817
1612428900000|2021-02-04 08:55:00|62019.5|62004.5|62022.7|62007.7|62034|62019|62015|62000|787
1612429200000|2021-02-04 09:00:00|62022.6|62007.6|62056.7|62041.7|62065.9|62050.9|62022.6|62007.6|931
1612429500000|2021-02-04 09:05:00|62056.5|62041.5|62062.2|62047.2|62065.5|62047.9|62041.9|62026.9|835
1612429800000|2021-02-04 09:10:00|62062.5|62047.5|62042.7|62027.7|62065.4|62048.3|62035.8|62020.2|865
1612430100000|2021-02-04 09:15:00|62044.3|62029.3|62060.7|62045.7|62072.1|62057.1|62044.3|62029.3|858
1612430400000|2021-02-04 09:20:00|62060.5|62045.5|62056.9|62041.9|62073.5|62058.1|62033.8|62018.8|807
1612430700000|2021-02-04 09:25:00|62056|62041|62034.1|62019.1|62057.4|62042.4|62029.7|62014.7|753
1612431000000|2021-02-04 09:30:00|62035.6|62020.6|62050.3|62035.3|62055.7|62040.7|62034.5|62019.5|828
1612431300000|2021-02-04 09:35:00|62050.4|62035.4|62032|62012|62058.5|62041.6|62026.3|62009.8|781
1612431600000|2021-02-04 09:40:00|62031.6|62011.6|62022.1|62007.1|62037.2|62022.2|62016.3|62001.3|735
1612431900000|2021-02-04 09:45:00|62022|62007|62011.5|61996.5|62024.2|62009.2|62006.1|61989.7|875
1612432200000|2021-02-04 09:50:00|62012.2|61997.2|62012.8|61997.8|62019.7|62002.3|62000.9|61983|735
1612432500000|2021-02-04 09:55:00|62012.4|61997.4|62055.2|62035.2|62055.4|62037.9|62009.8|61994.8|844
1612432800000|2021-02-04 10:00:00|62055.5|62035.5|62050.9|62035.9|62061.2|62046.2|62030.5|62015.5|853
1612433100000|2021-02-04 10:05:00|62050.4|62035.4|62042.4|62027.4|62064|62049|62040.1|62025.1|684
1612433400000|2021-02-04 10:10:00|62039.8|62024.8|62043.9|62028.9|62048.7|62033.7|62026.7|62011.7|634
1612433700000|2021-02-04 10:15:00|62044.7|62029.7|62039.5|62024.5|62049.2|62034.2|62027.3|62012.3|716
1612434000000|2021-02-04 10:20:00|62039.4|62024.4|62026.1|62011.1|62044.5|62029.5|62021.7|62006.7|729
1612434300000|2021-02-04 10:25:00|62026.3|62011.3|62012.3|61997.3|62029.7|62014.7|62011.7|61996.7|643
1612434600000|2021-02-04 10:30:00|62012.2|61997.2|62002.3|61987.3|62019.8|62002.7|62001.8|61986.8|597
1612434900000|2021-02-04 10:35:00|62003.3|61988.3|62009.6|61994.6|62010|61995|61994.2|61979.2|646
1612435200000|2021-02-04 10:40:00|62009.1|61994.1|62020.8|62005.8|62027|62012|62007.8|61992.8|634
1612435500000|2021-02-04 10:45:00|62020.9|62005.9|62010.7|61995.7|62034.1|62019.1|62009.3|61994.3|614
1612435800000|2021-02-04 10:50:00|62010.3|61995.3|62025.7|62010.7|62030.7|62015.7|62005.3|61990.3|722
1612436100000|2021-02-04 10:55:00|62023.5|62008.5|62042.9|62027.9|62053.5|62038.5|62022.5|62007.5|794
1612436400000|2021-02-04 11:00:00|62043|62028|62053.1|62038.1|62063.5|62048.5|62041.8|62026.8|734
1612436700000|2021-02-04 11:05:00|62054.1|62039.1|62050|62035|62054.1|62039.1|62032.6|62017.6|674
1612437000000|2021-02-04 11:10:00|62049.6|62034.6|62038.8|62023.8|62055.4|62040.4|62035.3|62020.3|586
1612437300000|2021-02-04 11:15:00|62039.1|62024.1|62038.5|62023.5|62050|62035|62033.8|62018.8|589
1612437600000|2021-02-04 11:20:00|62038.6|62023.6|62025.1|62010.1|62039.2|62024.2|62017.7|62002.7|587
1612437900000|2021-02-04 11:25:00|62025.2|62010.2|62018|62003|62027.2|62012.2|62011.6|61996.6|617
1612438200000|2021-02-04 11:30:00|62017.8|62002.8|62015.9|62000.9|62018.9|62003.9|62007.2|61992.2|570
1612438500000|2021-02-04 11:35:00|62016|62001|62004.9|61989.9|62017.2|62002.2|61999|61984|531
1612438800000|2021-02-04 11:40:00|62004.7|61989.7|62028.2|62013.2|62031.9|62016.9|62004.7|61989.7|617
1612439100000|2021-02-04 11:45:00|62028.4|62013.4|62015.6|62000.6|62029.9|62014.9|62003.4|61988.4|692
1612439400000|2021-02-04 11:50:00|62015.7|62000.7|62020.7|62005.7|62029.6|62014.6|62015.1|62000.1|650
1612439700000|2021-02-04 11:55:00|62020.6|62005.6|62042.1|62027.1|62046|62028.6|62013.6|61998.6|702
1612440000000|2021-02-04 12:00:00|62042.4|62027.4|62017.9|62002.9|62050.6|62034.2|62012.4|61996.2|1067
1612440300000|2021-02-04 12:05:00|62018.4|62003.4|62037.2|62022.2|62044|62029|62009.1|61992.5|1038
1612440600000|2021-02-04 12:10:00|62037.8|62022.8|62030.8|62015.8|62038|62023|62014.7|61999.7|796
1612440900000|2021-02-04 12:15:00|62031.2|62016.2|62031.9|62016.9|62044.2|62029.2|62019.5|62004.5|831
1612441200000|2021-02-04 12:20:00|62032|62017|62066.1|62051.1|62066.3|62051.3|62030.6|62015.6|880
1612441500000|2021-02-04 12:25:00|62066.4|62051.4|62049.8|62034.8|62066.7|62051.7|62046.7|62031.3|770
1612441800000|2021-02-04 12:30:00|62049.6|62034.6|62056|62041|62056.3|62041.3|62041.1|62026.1|717
1612442100000|2021-02-04 12:35:00|62055.8|62040.8|62048.2|62033.2|62058.8|62043.8|62034.3|62019.3|723
1612442400000|2021-02-04 12:40:00|62048.1|62033.1|62032.3|62017.3|62053.8|62038.8|62031.4|62016.4|748
1612442700000|2021-02-04 12:45:00|62032.6|62017.6|62029.7|62014.7|62041|62026|62024|62009|692
1612443000000|2021-02-04 12:50:00|62029.4|62014.4|62019.3|62004.3|62030.9|62015.9|62015.1|62000.1|660
1612443300000|2021-02-04 12:55:00|62019.4|62004.4|62015.9|62000.9|62032.8|62017.8|62009.1|61994.1|784
1612443600000|2021-02-04 13:00:00|62014|61999|61995.6|61980.6|62014|61999|61993.3|61978.3|881
1612443900000|2021-02-04 13:05:00|61995.9|61980.9|62005.5|61990.5|62012.5|61997.5|61988.9|61973.9|824
1612444200000|2021-02-04 13:10:00|62005.3|61990.3|62000.4|61985.4|62014.3|61999.3|61994.6|61979.6|797
1612444500000|2021-02-04 13:15:00|62000.3|61985.3|61994.1|61979.1|62005.2|61990.2|61991.4|61976.4|720
1612444800000|2021-02-04 13:20:00|61996.5|61981.5|62009|61994|62020.6|62005.6|61992.4|61977.4|801
1612445100000|2021-02-04 13:25:00|62009.2|61994.2|62014|61994|62016.7|61996.7|62003.4|61988.4|705
1612445400000|2021-02-04 13:30:00|62014.3|61994.3|62020.6|62000.6|62033.7|62013.7|62008.5|61988.5|864
1612445700000|2021-02-04 13:35:00|62019.4|61999.4|62018|61998|62029.3|62009.3|62002.1|61983|790
1612446000000|2021-02-04 13:40:00|62017.5|61997.5|62054.9|62034.9|62056.7|62036.7|62014.2|61994.2|783
1612446300000|2021-02-04 13:45:00|62054.1|62034.1|62053.3|62033.3|62056.8|62036.8|62039|62019.4|762
1612446600000|2021-02-04 13:50:00|62053.1|62033.1|62054.6|62034.6|62060.7|62040.7|62045.4|62025.4|684
1612446900000|2021-02-04 13:55:00|62053.2|62033.2|62063.3|62043.3|62068.8|62049.5|62050.5|62032.2|792
1612447200000|2021-02-04 14:00:00|62062.9|62042.9|62063.5|62043.5|62071|62053|62049.3|62031.5|824
1612447500000|2021-02-04 14:05:00|62066.9|62046.9|62057.7|62037.7|62069.6|62051.3|62046.8|62026.8|809
1612447800000|2021-02-04 14:10:00|62057.6|62037.6|62070|62050|62072.5|62053.5|62048.4|62030.1|834
1612448100000|2021-02-04 14:15:00|62070.3|62050.3|62062.6|62047.6|62080.6|62062.9|62057.4|62037.4|845
1612448400000|2021-02-04 14:20:00|62061.4|62046.4|62053.7|62033.7|62070.8|62052.6|62051|62032.5|615
1612448700000|2021-02-04 14:25:00|62054.1|62034.1|62049|62029|62054.8|62036.6|62036.8|62016.8|666
1612449000000|2021-02-04 14:30:00|62050.6|62030.6|62063.5|62043.5|62074.2|62055.1|62043.9|62023.9|745
1612449300000|2021-02-04 14:35:00|62063.2|62043.2|62078.4|62058.4|62078.8|62061.7|62058.2|62038.8|655
1612449600000|2021-02-04 14:40:00|62077.3|62057.3|62097.7|62077.7|62103.7|62083.7|62067.4|62049.4|824
1612449900000|2021-02-04 14:45:00|62097.1|62077.1|62100|62085|62104.6|62085.5|62079.8|62059.8|825
1612450200000|2021-02-04 14:50:00|62099.4|62084.4|62099.9|62079.9|62105.1|62086.9|62086.1|62066.1|775
1612450500000|2021-02-04 14:55:00|62100.5|62080.5|62079.3|62059.3|62105.7|62088.2|62071.4|62053.9|732
1612450800000|2021-02-04 15:00:00|62081|62061|62082.8|62062.8|62087.6|62068.9|62060|62042.3|814
1612451100000|2021-02-04 15:05:00|62082.6|62062.6|62079.6|62059.6|62087.2|62067.2|62068.5|62048.5|807
1612451400000|2021-02-04 15:10:00|62080|62060|62097.6|62077.6|62101.6|62081.6|62070|62050|828
1612451700000|2021-02-04 15:15:00|62098.5|62078.5|62123.3|62103.3|62124.3|62105.2|62094.7|62074.7|809
1612452000000|2021-02-04 15:20:00|62123.4|62103.4|62122|62102|62126.3|62106.9|62110|62092.1|748
1612452300000|2021-02-04 15:25:00|62123.4|62103.4|62133.5|62113.5|62139.8|62121.7|62119.5|62101.9|843
1612452600000|2021-02-04 15:30:00|62134.7|62114.7|62148.3|62128.3|62149.1|62131.2|62132.3|62114.5|789
1612452900000|2021-02-04 15:35:00|62145.2|62130.2|62111.4|62091.4|62147.9|62130.5|62111.4|62091.4|730
1612453200000|2021-02-04 15:40:00|62113.7|62093.7|62127.8|62107.8|62136.6|62121.6|62109.4|62091.4|729
1612453500000|2021-02-04 15:45:00|62127.2|62107.2|62137.7|62117.7|62150|62132.2|62125.9|62107.2|820
1612453800000|2021-02-04 15:50:00|62136.5|62116.5|62104.6|62089.6|62136.6|62116.8|62094.3|62076.9|905
1612454100000|2021-02-04 15:55:00|62106.4|62086.4|62090.2|62070.2|62114.2|62094.2|62085|62067.3|896
1612454400000|2021-02-04 16:00:00|62090.1|62070.1|62083.2|62063.2|62099.9|62083.1|62079.4|62061.5|901
1612454700000|2021-02-04 16:05:00|62084.4|62064.4|62105.2|62085.2|62107.6|62088|62080.8|62062.3|501
1612455000000|2021-02-04 16:10:00|62105.8|62085.8|62111.9|62091.9|62118.5|62100.7|62101.7|62083.6|748
1612455300000|2021-02-04 16:15:00|62111.1|62091.1|62105.7|62085.7|62116.2|62097.8|62096.8|62077.5|773
1612455600000|2021-02-04 16:20:00|62105.5|62085.5|62098.7|62078.7|62106.2|62089|62093.7|62076.1|479
1612455900000|2021-02-04 16:25:00|62098.5|62078.5|62101.2|62081.2|62101.9|62082.1|62086.6|62069.3|491
1612456200000|2021-02-04 16:30:00|62101.5|62081.5|62101.5|62086.5|62108.8|62089.6|62096.6|62078.4|573
1612456500000|2021-02-04 16:35:00|62101.6|62086.6|62109.2|62089.2|62109.3|62091.5|62094.7|62076.7|555
1612456800000|2021-02-04 16:40:00|62109|62089|62113.1|62098.1|62117.6|62099.5|62106.6|62087.7|435
1612457100000|2021-02-04 16:45:00|62114.9|62094.9|62113.3|62093.3|62118.4|62099.7|62108.8|62090.3|639
1612457400000|2021-02-04 16:50:00|62113.2|62093.2|62111.7|62091.7|62119.4|62099.4|62108.2|62088.3|497
1612457700000|2021-02-04 16:55:00|62110.8|62090.8|62108.1|62093.1|62123.3|62105.5|62108|62090.3|659
1612458000000|2021-02-04 17:00:00|62107.6|62092.6|62124.8|62104.8|62126.2|62108.3|62107.6|62090.3|595
1612458300000|2021-02-04 17:05:00|62124.9|62104.9|62131.7|62111.7|62136.9|62119.1|62123.5|62103.5|450
1612458600000|2021-02-04 17:10:00|62129.1|62114.1|62138.2|62118.2|62146.3|62128|62128.3|62110.1|475
1612458900000|2021-02-04 17:15:00|62138.5|62118.5|62154.2|62134.2|62154.2|62135.5|62131.4|62113.5|483
1612459200000|2021-02-04 17:20:00|62154|62134|62166|62146|62168.5|62151.9|62148.3|62130.9|613
1612459500000|2021-02-04 17:25:00|62165.7|62145.7|62180.4|62160.4|62184.5|62167.4|62165.7|62145.7|540
1612459800000|2021-02-04 17:30:00|62180.8|62160.8|62159.6|62139.6|62197.6|62179.4|62158.4|62138.4|709
1612460100000|2021-02-04 17:35:00|62159.7|62139.7|62165.9|62145.9|62171.5|62154.7|62157.5|62137.5|652
1612460400000|2021-02-04 17:40:00|62165.6|62150.6|62159.7|62144.7|62171.4|62154.1|62159.7|62141.7|537
1612460700000|2021-02-04 17:45:00|62162.4|62142.4|62167.8|62147.8|62170.1|62153.1|62158.2|62139.9|392
1612461000000|2021-02-04 17:50:00|62168.1|62148.1|62184.6|62169.6|62190.6|62173.2|62166|62148.1|540
1612461300000|2021-02-04 17:55:00|62185.1|62170.1|62180|62165|62188.2|62170.1|62172.3|62154|669
1612461600000|2021-02-04 18:00:00|62182.3|62162.3|62190.5|62170.5|62190.5|62172.8|62174.2|62155.8|643
1612461900000|2021-02-04 18:05:00|62190.6|62170.6|62180.6|62160.6|62193|62173.9|62174.5|62157.1|554
1612462200000|2021-02-04 18:10:00|62180.7|62160.7|62169.1|62149.1|62187.3|62169.4|62166|62146|587
1612462500000|2021-02-04 18:15:00|62169|62149|62167.8|62147.8|62176.1|62158.2|62161.8|62141.8|556
1612462800000|2021-02-04 18:20:00|62167.7|62147.7|62163.4|62143.4|62167.7|62147.7|62157.8|62137.8|478
1612463100000|2021-02-04 18:25:00|62163.1|62143.1|62155.6|62135.6|62167.6|62147.6|62154.6|62134.6|532
1612463400000|2021-02-04 18:30:00|62155.5|62135.5|62163|62143|62163.6|62143.6|62153.4|62133.4|413
1612463700000|2021-02-04 18:35:00|62163.5|62143.5|62161.5|62141.5|62166.5|62146.5|62156.3|62136.3|422
1612464000000|2021-02-04 18:40:00|62161|62141|62166|62146|62166.3|62146.3|62155.4|62135.4|250
1612464300000|2021-02-04 18:45:00|62164.7|62144.7|62178.4|62158.4|62184.3|62164.3|62164.7|62144.7|566
1612464600000|2021-02-04 18:50:00|62178.5|62158.5|62172.5|62152.5|62185.6|62165.6|62167.4|62147.4|503
1612464900000|2021-02-04 18:55:00|62171.5|62151.5|62173.3|62153.3|62179.4|62159.4|62164.5|62144.5|575
1612465200000|2021-02-04 19:00:00|62173|62153|62162.9|62142.9|62176.1|62156.1|62162.2|62142.2|433
1612465500000|2021-02-04 19:05:00|62162.2|62142.2|62173|62153|62174.2|62154.2|62152.8|62132.8|535
1612465800000|2021-02-04 19:10:00|62174.4|62154.4|62181.6|62161.6|62183.6|62163.6|62171.2|62151.2|565
1612466100000|2021-02-04 19:15:00|62182|62162|62188.2|62168.2|62191.6|62171.6|62180.8|62160.8|514
1612466400000|2021-02-04 19:20:00|62188.8|62168.8|62178.8|62158.8|62194.5|62174.5|62173.9|62153.9|496
1612466700000|2021-02-04 19:25:00|62180.6|62160.6|62188.2|62168.2|62193.6|62173.6|62174.6|62154.6|560
1612467000000|2021-02-04 19:30:00|62188.5|62168.5|62188.8|62168.8|62197.4|62177.4|62185.9|62165.9|583
1612467300000|2021-02-04 19:35:00|62188.9|62168.9|62176.1|62156.1|62192.3|62172.3|62172.8|62152.8|478
1612467600000|2021-02-04 19:40:00|62175.9|62155.9|62165.5|62145.5|62176.5|62156.5|62163.6|62143.6|566
1612467900000|2021-02-04 19:45:00|62164.8|62144.8|62153|62133|62168.9|62148.9|62151.4|62131.4|668
1612468200000|2021-02-04 19:50:00|62153.2|62133.2|62152.7|62132.7|62161.3|62141.3|62151.2|62131.2|625
1612468500000|2021-02-04 19:55:00|62152.5|62132.5|62153.8|62133.8|62161.8|62141.8|62143.5|62123.5|696
1612468800000|2021-02-04 20:00:00|62152.4|62132.4|62147.1|62127.1|62156|62136|62144.1|62124.1|408
1612469100000|2021-02-04 20:05:00|62147.2|62127.2|62152.4|62132.4|62157.9|62137.9|62145.7|62125.7|448
1612469400000|2021-02-04 20:10:00|62151.6|62131.6|62160.2|62140.2|62162.1|62142.1|62150.3|62130.3|353
1612469700000|2021-02-04 20:15:00|62160.8|62140.8|62158.7|62138.7|62161.2|62141.2|62151.8|62131.8|333
1612470000000|2021-02-04 20:20:00|62158.8|62138.8|62163.2|62143.2|62164.3|62144.3|62154.3|62134.3|406
1612470300000|2021-02-04 20:25:00|62163.4|62143.4|62157.6|62137.6|62164.6|62144.6|62154.6|62134.6|386
1612470600000|2021-02-04 20:30:00|62156.8|62136.8|62156|62136|62158.2|62138.2|62151.5|62131.5|520
1612470900000|2021-02-04 20:35:00|62157.5|62137.5|62160.2|62140.2|62166.2|62146.2|62155.8|62135.8|357
1612471200000|2021-02-04 20:40:00|62161.5|62141.5|62156.3|62136.3|62161.6|62141.6|62153.5|62133.5|393
1612471500000|2021-02-04 20:45:00|62156|62136|62151.4|62131.4|62158.8|62138.8|62147|62127|343
1612471800000|2021-02-04 20:50:00|62150.2|62130.2|62150.9|62130.9|62154.6|62134.6|62147.6|62127.6|294
1612472100000|2021-02-04 20:55:00|62150.7|62130.7|62153.5|62133.5|62165.8|62145.8|62150.4|62130.4|514
1612472400000|2021-02-04 21:00:00|62152.7|62132.7|62153.4|62133.4|62156.5|62136.5|62144.8|62124.8|540
1612472700000|2021-02-04 21:05:00|62153.1|62133.1|62165.3|62145.3|62166.8|62146.8|62151|62131|365
1612473000000|2021-02-04 21:10:00|62164.8|62144.8|62157.2|62137.2|62165.8|62145.8|62156.3|62136.3|236
1612473300000|2021-02-04 21:15:00|62158|62138|62156.2|62136.2|62165.1|62147|62151.3|62133.9|165
1612473600000|2021-02-04 21:20:00|62155.3|62135.3|62157.6|62137.6|62159.2|62139.4|62148.5|62129.2|306
1612473900000|2021-02-04 21:25:00|62158|62138|62164.6|62144.6|62166.2|62146.3|62154.4|62134.4|388
1612474200000|2021-02-04 21:30:00|62164.8|62144.8|62169.7|62149.7|62171.4|62151.4|62159.6|62140|420
1612474500000|2021-02-04 21:35:00|62169.8|62149.8|62175.3|62155.3|62180.1|62160.1|62163.8|62143.8|494
1612474800000|2021-02-04 21:40:00|62175|62155|62175.1|62155.1|62177.7|62158|62169.8|62149.8|408
1612475100000|2021-02-04 21:45:00|62175|62155|62179.9|62159.9|62180.6|62160.6|62171|62151|476
1612475400000|2021-02-04 21:50:00|62179.5|62159.5|62174.5|62154.5|62186.3|62166.3|62169.2|62149.2|466
1612475700000|2021-02-04 21:55:00|62175|62155|62177.5|62144.7|62183.6|62165.1|62173.7|62143.6|388
1612476000000|2021-02-04 22:00:00|62174.1|62141.3|62162.8|62130|62176|62141.4|62156.7|62123.2|39
1612476300000|2021-02-04 22:05:00|62177.3|62123.2|62167.2|62136.4|62183.3|62155.8|62150.6|62119|226
1612476600000|2021-02-04 22:10:00|62177.1|62123.4|62164.4|62135.1|62177.7|62138.1|62152.1|62120.3|128
1612476900000|2021-02-04 22:15:00|62175.8|62126.5|62172|62149.6|62184.3|62152.2|62159.1|62124.8|159
1612477200000|2021-02-04 22:20:00|62168.1|62138.9|62170|62141.4|62182.8|62150.8|62168.1|62122.4|94
1612477500000|2021-02-04 22:25:00|62170.5|62141.2|62176.3|62145.8|62187.4|62154|62168.7|62125.4|79
1612477800000|2021-02-04 22:30:00|62174.8|62147.2|62177.6|62160.1|62198|62162.7|62169.5|62136.5|404
1612478100000|2021-02-04 22:35:00|62177.7|62160.2|62172.9|62157.2|62191.1|62173.3|62169|62143.9|390
1612478400000|2021-02-04 22:40:00|62174|62152.1|62169.5|62148.4|62181.3|62159.8|62167.9|62142.8|190
1612478700000|2021-02-04 22:45:00|62163.7|62142.8|62164|62147.2|62170.9|62150.6|62161.3|62136.9|270
1612479000000|2021-02-04 22:50:00|62162.5|62147.3|62171.2|62151.2|62173|62154.2|62157.6|62140.1|196
1612479300000|2021-02-04 22:55:00|62170.3|62153.6|62161.9|62146.1|62173.4|62156.1|62157.8|62142|249
1612479600000|2021-02-04 23:00:00|62162.6|62142.6|62156.9|62136.9|62169.7|62152.2|62155.5|62136.2|489
1612479900000|2021-02-04 23:05:00|62156.5|62136.5|62156.8|62136.8|62163.3|62143.3|62155.1|62135.1|407
1612480200000|2021-02-04 23:10:00|62156.7|62136.7|62153|62133|62158.8|62138.8|62148.5|62128.5|295
1612480500000|2021-02-04 23:15:00|62152.9|62132.9|62151.3|62131.3|62157.1|62137.1|62144.9|62124.9|338
1612480800000|2021-02-04 23:20:00|62152.6|62132.6|62149.9|62129.9|62154.1|62134.1|62143.6|62123.6|291
1612481100000|2021-02-04 23:25:00|62150|62130|62151|62131|62153.7|62133.7|62149|62129|260
1612481400000|2021-02-04 23:30:00|62150.7|62130.7|62145.2|62125.2|62154.9|62134.9|62141.7|62121.7|313
1612481700000|2021-02-04 23:35:00|62143.1|62123.1|62147.6|62127.6|62153|62133|62141.2|62121.2|356
1612482000000|2021-02-04 23:40:00|62145.4|62125.4|62145.8|62125.8|62152.9|62132.9|62139.5|62119.5|390
1612482300000|2021-02-04 23:45:00|62145.7|62125.7|62153.6|62133.6|62158|62138|62143.9|62123.9|264
1612482600000|2021-02-04 23:50:00|62152.5|62132.5|62158.6|62138.6|62166.4|62146.4|62152.5|62132.5|360
1612482900000|2021-02-04 23:55:00|62156|62136|62153.3|62133.3|62161.1|62141.1|62150.7|62130.7|355
1612483200000|2021-02-05 00:00:00|62155|62135|62156.5|62136.5|62161.5|62141.5|62149.6|62129.6|442
1612483500000|2021-02-05 00:05:00|62156.9|62136.9|62167.4|62147.4|62170.8|62150.8|62149.8|62129.8|478
1612483800000|2021-02-05 00:10:00|62166.7|62146.7|62165.9|62145.9|62171.7|62151.7|62156.3|62136.3|501
1612484100000|2021-02-05 00:15:00|62166.2|62146.2|62157.8|62137.8|62169.2|62149.2|62154.5|62134.5|465
1612484400000|2021-02-05 00:20:00|62157.9|62137.9|62159.9|62139.9|62160.3|62140.3|62145.8|62125.8|406
1612484700000|2021-02-05 00:25:00|62158.8|62138.8|62149.1|62129.1|62164|62144|62144.3|62124.3|457
1612485000000|2021-02-05 00:30:00|62152.2|62132.2|62131.9|62111.9|62152.3|62132.3|62129.3|62109.3|548
1612485300000|2021-02-05 00:35:00|62132.5|62112.5|62144.3|62124.3|62145.4|62125.4|62124.4|62104.4|458
1612485600000|2021-02-05 00:40:00|62144.6|62124.6|62144.8|62124.8|62145|62125|62138.9|62118.9|316
1612485900000|2021-02-05 00:45:00|62143.7|62123.7|62147|62127|62150.2|62130.2|62135.4|62115.4|444
1612486200000|2021-02-05 00:50:00|62144.6|62124.6|62147.1|62127.1|62152.6|62132.6|62141.2|62121.2|548
1612486500000|2021-02-05 00:55:00|62147|62127|62139.4|62119.4|62149.3|62129.3|62135.1|62115.1|474
1612486800000|2021-02-05 01:00:00|62140.9|62120.9|62145.6|62125.6|62149.3|62129.3|62138.5|62118.5|523
1612487100000|2021-02-05 01:05:00|62146.3|62126.3|62171.9|62151.9|62176|62156|62139.5|62119.5|575
1612487400000|2021-02-05 01:10:00|62171.7|62151.7|62161.3|62141.3|62172.5|62152.5|62155.7|62135.7|568
1612487700000|2021-02-05 01:15:00|62161.5|62141.5|62160.1|62140.1|62166.4|62146.4|62150|62130|631
1612488000000|2021-02-05 01:20:00|62160.4|62140.4|62157.6|62137.6|62162.8|62142.8|62147.8|62127.8|544
1612488300000|2021-02-05 01:25:00|62158.5|62138.5|62150.1|62130.1|62159.1|62139.1|62148.7|62128.7|477
1612488600000|2021-02-05 01:30:00|62149.7|62129.7|62150.9|62130.9|62154|62134|62140.6|62120.6|576
1612488900000|2021-02-05 01:35:00|62151.1|62131.1|62148.7|62128.7|62155.5|62135.5|62144.5|62124.5|467
1612489200000|2021-02-05 01:40:00|62150|62130|62141.8|62121.8|62150.5|62130.5|62137.5|62117.5|529
1612489500000|2021-02-05 01:45:00|62141.6|62121.6|62158.1|62138.1|62158.7|62138.7|62141.1|62121.1|495
1612489800000|2021-02-05 01:50:00|62158.3|62138.3|62156.3|62136.3|62165|62145|62147.6|62127.6|587
1612490100000|2021-02-05 01:55:00|62156.2|62136.2|62157|62137|62162.4|62142.4|62149.9|62129.9|509
1612490400000|2021-02-05 02:00:00|62158.2|62138.2|62152.4|62132.4|62158.4|62138.4|62145.1|62125.1|550
1612490700000|2021-02-05 02:05:00|62152|62132|62166.9|62146.9|62167.3|62147.3|62147.3|62127.3|475
1612491000000|2021-02-05 02:10:00|62166.8|62146.8|62161.9|62141.9|62170.3|62150.3|62160.6|62140.6|495
1612491300000|2021-02-05 02:15:00|62161.4|62141.4|62158.6|62138.6|62169.2|62149.2|62155.6|62135.6|517
1612491600000|2021-02-05 02:20:00|62158.9|62138.9|62166.4|62146.4|62166.7|62146.7|62153.4|62133.4|545
1612491900000|2021-02-05 02:25:00|62165.7|62145.7|62174.3|62154.3|62176.7|62156.7|62163.8|62143.8|516
1612492200000|2021-02-05 02:30:00|62172.8|62152.8|62174.7|62154.7|62178.2|62158.2|62169.1|62149.1|538
1612492500000|2021-02-05 02:35:00|62174.8|62154.8|62185.4|62165.4|62187.3|62167.3|62171.4|62151.4|622
1612492800000|2021-02-05 02:40:00|62185.3|62165.3|62208.8|62188.8|62211|62191|62179.2|62159.2|604
1612493100000|2021-02-05 02:45:00|62209|62189|62202.6|62182.6|62221.6|62201.6|62201.6|62181.6|694
1612493400000|2021-02-05 02:50:00|62202.2|62182.2|62209.3|62189.3|62211.6|62191.6|62200.8|62180.8|506
1612493700000|2021-02-05 02:55:00|62209.7|62189.7|62216.8|62196.8|62219.2|62204.2|62201.4|62181.4|622
1612494000000|2021-02-05 03:00:00|62215.9|62195.9|62218|62198|62228.7|62208.7|62208.7|62188.7|688
1612494300000|2021-02-05 03:05:00|62217.9|62197.9|62212.1|62192.1|62218.5|62198.5|62210.5|62190.5|492
1612494600000|2021-02-05 03:10:00|62212.2|62192.2|62215.4|62195.4|62219.3|62199.3|62210|62190|498
1612494900000|2021-02-05 03:15:00|62215.6|62195.6|62218.4|62198.4|62220.8|62200.8|62210.4|62190.4|427
1612495200000|2021-02-05 03:20:00|62217.6|62197.6|62211.5|62191.5|62218.1|62198.1|62209|62189|396
1612495500000|2021-02-05 03:25:00|62211.4|62191.4|62206.5|62186.5|62214.2|62194.2|62205.6|62185.6|312
1612495800000|2021-02-05 03:30:00|62206.6|62186.6|62207.3|62187.3|62213.5|62193.5|62199.8|62179.8|446
1612496100000|2021-02-05 03:35:00|62207.2|62187.2|62208|62188|62211|62191|62201.8|62181.8|494
1612496400000|2021-02-05 03:40:00|62208.9|62188.9|62213.1|62193.1|62216.9|62196.9|62205.5|62185.5|471
1612496700000|2021-02-05 03:45:00|62213.8|62193.8|62210.8|62190.8|62214.9|62194.9|62209.7|62189.7|384
1612497000000|2021-02-05 03:50:00|62210.7|62190.7|62207.6|62187.6|62211.6|62191.8|62202.7|62182.7|407
1612497300000|2021-02-05 03:55:00|62208|62188|62215.7|62195.7|62215.7|62198.4|62204.6|62185|413
1612497600000|2021-02-05 04:00:00|62215.4|62195.4|62206.8|62186.8|62215.4|62195.4|62201.2|62181.2|387
1612497900000|2021-02-05 04:05:00|62207.9|62187.9|62205.5|62185.5|62209.4|62189.4|62203.7|62183.7|327
1612498200000|2021-02-05 04:10:00|62204.5|62184.5|62203.5|62183.5|62207.6|62187.6|62202.4|62182.4|354
1612498500000|2021-02-05 04:15:00|62202.6|62182.6|62206|62186|62210.2|62190.2|62202.3|62182.3|364
1612498800000|2021-02-05 04:20:00|62206.8|62186.8|62202.6|62182.6|62207|62187|62200.4|62180.4|441
1612499100000|2021-02-05 04:25:00|62202.1|62182.1|62206.3|62186.3|62206.6|62186.6|62201.8|62181.8|518
1612499400000|2021-02-05 04:30:00|62203.6|62183.6|62212.3|62192.3|62218|62198|62203.2|62183.2|545
1612499700000|2021-02-05 04:35:00|62213.4|62193.4|62216.4|62196.4|62221.3|62201.3|62213|62193|487
1612500000000|2021-02-05 04:40:00|62218.3|62198.3|62214.5|62194.5|62218.3|62198.3|62211.9|62191.9|373
1612500300000|2021-02-05 04:45:00|62214.2|62194.2|62210.2|62190.2|62216.3|62196.3|62207.8|62187.8|346
1612500600000|2021-02-05 04:50:00|62210|62190|62209.7|62189.7|62213|62193|62206.6|62186.6|307
1612500900000|2021-02-05 04:55:00|62206.7|62186.7|62206.5|62186.5|62214.6|62194.6|62205.2|62185.2|383
1612501200000|2021-02-05 05:00:00|62205.6|62185.6|62205.2|62185.2|62211.4|62191.4|62202.8|62182.8|464
1612501500000|2021-02-05 05:05:00|62205.1|62185.1|62206.6|62186.6|62213|62193|62202.8|62182.8|438
1612501800000|2021-02-05 05:10:00|62206|62186|62203.7|62183.7|62208.6|62188.6|62202.6|62182.6|419
1612502100000|2021-02-05 05:15:00|62205.2|62185.2|62206.7|62186.7|62207.4|62187.4|62202.9|62182.9|400
1612502400000|2021-02-05 05:20:00|62206.9|62186.9|62206.3|62186.3|62210.9|62190.9|62203.3|62183.3|408
1612502700000|2021-02-05 05:25:00|62206.6|62186.6|62201|62181|62209.7|62189.7|62200.3|62180.3|424
1612503000000|2021-02-05 05:30:00|62201.1|62181.1|62189.1|62174.1|62203.8|62184.5|62188.9|62170.8|447
1612503300000|2021-02-05 05:35:00|62191.7|62171.7|62180.3|62160.3|62193.4|62175.8|62177.1|62158.3|506
1612503600000|2021-02-05 05:40:00|62180.5|62160.5|62188.4|62168.4|62189.4|62171.2|62176|62157.7|549
1612503900000|2021-02-05 05:45:00|62187.7|62167.7|62188.5|62168.5|62191.6|62172.2|62179.7|62159.7|467
1612504200000|2021-02-05 05:50:00|62188.1|62168.1|62185.5|62165.5|62191.8|62171.8|62183.1|62163.1|397
1612504500000|2021-02-05 05:55:00|62185.4|62165.4|62171.2|62151.2|62187.2|62167.2|62168.9|62148.9|545
1612504800000|2021-02-05 06:00:00|62171.5|62151.5|62175|62155|62177.7|62158.3|62165.6|62146.4|509
1612505100000|2021-02-05 06:05:00|62175.1|62155.1|62179.7|62159.7|62183.1|62163.1|62169.3|62149.3|473
1612505400000|2021-02-05 06:10:00|62179.6|62159.6|62186.8|62166.8|62189.2|62170.5|62174.6|62154.6|546
1612505700000|2021-02-05 06:15:00|62186.6|62166.6|62182.1|62162.1|62187.8|62170|62173.5|62154.5|500
1612506000000|2021-02-05 06:20:00|62182|62162|62169.4|62149.4|62182.6|62162.6|62168.6|62149.4|409
1612506300000|2021-02-05 06:25:00|62171.2|62151.2|62166.8|62146.8|62173.1|62156.3|62164.5|62146.1|408
1612506600000|2021-02-05 06:30:00|62167.1|62147.1|62161.1|62141.1|62169.4|62151.8|62157.8|62139.1|433
1612506900000|2021-02-05 06:35:00|62161.3|62141.3|62158|62143|62168.3|62150.3|62157.3|62138.3|429
1612507200000|2021-02-05 06:40:00|62157.9|62142.9|62162|62142|62163.3|62145.5|62154.8|62136.3|350
1612507500000|2021-02-05 06:45:00|62161.3|62141.3|62170.7|62150.7|62172.3|62154.1|62158.9|62140.6|338
1612507800000|2021-02-05 06:50:00|62170.6|62150.6|62155.9|62140.9|62171.4|62154.1|62155.6|62137.4|415
1612508100000|2021-02-05 06:55:00|62159.8|62139.8|62156.7|62136.7|62163.2|62145.2|62151.4|62133.1|496
1612508400000|2021-02-05 07:00:00|62156.8|62136.8|62163|62143|62165.7|62147.8|62152.8|62134.9|591
1612508700000|2021-02-05 07:05:00|62161.3|62146.3|62158.6|62138.6|62165.2|62147.7|62148.4|62130.2|556
1612509000000|2021-02-05 07:10:00|62159.4|62139.4|62157.6|62137.6|62160.2|62142.7|62148.7|62130.8|442
1612509300000|2021-02-05 07:15:00|62157.1|62137.1|62171.8|62151.8|62174.8|62157|62155.4|62137.1|533
1612509600000|2021-02-05 07:20:00|62172.6|62152.6|62172.6|62157.6|62180|62161.4|62166.4|62147.9|479
1612509900000|2021-02-05 07:25:00|62174.3|62154.3|62179.5|62159.5|62180.4|62160.4|62171.6|62153.4|430
1612510200000|2021-02-05 07:30:00|62180|62160|62172.9|62152.9|62188.3|62168.3|62171.4|62151.4|600
1612510500000|2021-02-05 07:35:00|62171.2|62151.2|62161|62141|62174.3|62154.3|62157.9|62137.9|432
1612510800000|2021-02-05 07:40:00|62160.9|62140.9|62171.5|62151.5|62171.5|62151.5|62157.5|62137.5|534
1612511100000|2021-02-05 07:45:00|62170.2|62150.2|62165.8|62145.8|62175.3|62155.3|62157.4|62137.4|530
1612511400000|2021-02-05 07:50:00|62166.3|62146.3|62162.8|62147.8|62168.5|62150.4|62159.5|62139.5|449
1612511700000|2021-02-05 07:55:00|62162.9|62147.9|62165.8|62150.8|62172.8|62157.8|62153.7|62138.7|669
1612512000000|2021-02-05 08:00:00|62165.3|62150.3|62129.6|62114.6|62165.3|62150.3|62128.1|62112|912
1612512300000|2021-02-05 08:05:00|62130|62115|62109.7|62094.7|62132.8|62117.8|62106|62091|845
1612512600000|2021-02-05 08:10:00|62110.5|62095.5|62068.8|62053.8|62112|62097|62064.8|62049.8|902
1612512900000|2021-02-05 08:15:00|62068.9|62053.9|62077.1|62062.1|62093.2|62078.2|62067.8|62052.8|833
1612513200000|2021-02-05 08:20:00|62076.5|62061.5|62092.3|62077.3|62098|62081.8|62073.9|62058.9|869
1612513500000|2021-02-05 08:25:00|62091.4|62076.4|62098.5|62083.5|62104.7|62088.7|62085.3|62070.3|885
1612513800000|2021-02-05 08:30:00|62098.6|62083.6|62098.2|62083.2|62104.1|62086.2|62075.8|62059.1|910
1612514100000|2021-02-05 08:35:00|62098.3|62083.3|62074.6|62059.6|62104.8|62087.3|62073.9|62056.4|914
1612514400000|2021-02-05 08:40:00|62074.8|62059.8|62087.7|62067.7|62095.5|62079.6|62074.8|62057.1|812
1612514700000|2021-02-05 08:45:00|62087.8|62067.8|62085.6|62070.6|62105.3|62087.8|62080.6|62061.8|862
1612515000000|2021-02-05 08:50:00|62086|62071|62062.9|62047.9|62095.8|62080.8|62062.9|62047.9|872
1612515300000|2021-02-05 08:55:00|62064|62049|62055.8|62040.8|62066.7|62051.7|62040.7|62025|952
1612515600000|2021-02-05 09:00:00|62057.6|62042.6|62049.6|62029.6|62059.7|62044.7|62038.1|62022.5|851
1612515900000|2021-02-05 09:05:00|62050|62030|62058.8|62043.8|62064.5|62049.5|62046.6|62030|765
1612516200000|2021-02-05 09:10:00|62058.6|62043.6|62059.3|62044.3|62060.6|62044.8|62050.9|62035.9|722
1612516500000|2021-02-05 09:15:00|62059.1|62044.1|62076.4|62061.4|62081.6|62065.9|62057|62042|780
1612516800000|2021-02-05 09:20:00|62077.2|62062.2|62076.2|62061.2|62081|62066|62071.3|62056.3|663
1612517100000|2021-02-05 09:25:00|62076.1|62061.1|62079.5|62064.5|62083.7|62068.3|62076|62060|612
1612517400000|2021-02-05 09:30:00|62079.6|62064.6|62072.9|62057.9|62089.5|62074.5|62067.1|62052.1|687
1612517700000|2021-02-05 09:35:00|62073|62058|62067.7|62052.7|62073.9|62058.9|62066.7|62051.7|560
1612518000000|2021-02-05 09:40:00|62067.6|62052.6|62088.2|62073.2|62091.3|62076.3|62066.3|62051.3|657
1612518300000|2021-02-05 09:45:00|62088.7|62073.7|62088.8|62073.8|62098.1|62083.1|62082.1|62067.1|741
1612518600000|2021-02-05 09:50:00|62088.6|62073.6|62084.7|62069.7|62091.5|62076.5|62075.8|62060.8|701
1612518900000|2021-02-05 09:55:00|62084.6|62069.6|62095.1|62080.1|62098.3|62083.3|62078.2|62063.2|644
1612519200000|2021-02-05 10:00:00|62095.4|62080.4|62080.2|62065.2|62096.9|62081.9|62072.1|62057.1|750
1612519500000|2021-02-05 10:05:00|62080|62065|62074.9|62059.9|62085.2|62070.2|62065.3|62050.3|667
1612519800000|2021-02-05 10:10:00|62074.7|62059.7|62080.2|62065.2|62086.2|62071.2|62066.2|62051.2|613
1612520100000|2021-02-05 10:15:00|62080.1|62065.1|62086.2|62071.2|62086.7|62071.7|62072.4|62057.4|653
1612520400000|2021-02-05 10:20:00|62086.4|62071.4|62088.8|62073.8|62089.7|62074.7|62076.2|62060.8|658
1612520700000|2021-02-05 10:25:00|62088.6|62073.6|62103.3|62088.3|62104.3|62089.3|62086.5|62071.5|649
1612521000000|2021-02-05 10:30:00|62103.5|62088.5|62091.4|62076.4|62103.8|62088.8|62085.6|62070.6|581
1612521300000|2021-02-05 10:35:00|62091.6|62076.6|62100.7|62085.7|62109.5|62094.5|62081.6|62066.6|724
1612521600000|2021-02-05 10:40:00|62100.6|62085.6|62090.4|62075.4|62103.7|62088.7|62089.3|62074.3|650
1612521900000|2021-02-05 10:45:00|62091.2|62076.2|62109|62094|62109|62094|62090.2|62075.2|718
1612522200000|2021-02-05 10:50:00|62108.8|62093.8|62093.7|62078.7|62111.3|62096.3|62092.6|62077.6|638
1612522500000|2021-02-05 10:55:00|62094.1|62079.1|62111.6|62096.6|62111.7|62096.7|62091|62076|683
1612522800000|2021-02-05 11:00:00|62111.7|62096.7|62116.5|62101.5|62138.5|62123.5|62107.3|62092.3|846
1612523100000|2021-02-05 11:05:00|62117.1|62102.1|62120.4|62105.4|62128.4|62113.4|62114.1|62097.5|691
1612523400000|2021-02-05 11:10:00|62121|62106|62120.7|62105.7|62129.3|62114.3|62115.7|62100.7|678
1612523700000|2021-02-05 11:15:00|62120.9|62105.9|62109.8|62094.8|62120.9|62105.9|62105|62089.4|729
1612524000000|2021-02-05 11:20:00|62109.7|62094.7|62102.4|62087.4|62113.1|62097.8|62091|62076|726
1612524300000|2021-02-05 11:25:00|62103.2|62088.2|62107.4|62092.4|62118.5|62103.5|62100.4|62085.4|589
1612524600000|2021-02-05 11:30:00|62107.5|62092.5|62108.8|62093.8|62119.7|62104.7|62104.5|62089.5|660
1612524900000|2021-02-05 11:35:00|62108.9|62093.9|62095.9|62080.9|62110.4|62095.4|62091|62076|658
1612525200000|2021-02-05 11:40:00|62098.8|62078.8|62089.8|62074.8|62100|62085|62086.8|62071.8|567
1612525500000|2021-02-05 11:45:00|62089.9|62074.9|62081.5|62066.5|62093.1|62078.1|62080.9|62065.9|533
1612525800000|2021-02-05 11:50:00|62082.5|62067.5|62078.5|62063.5|62086.9|62069.7|62072.6|62057.6|595
1612526100000|2021-02-05 11:55:00|62078.4|62063.4|62081.8|62066.8|62085.8|62069.5|62077.9|62062.9|687
1612526400000|2021-02-05 12:00:00|62081.5|62066.5|62080.7|62065.7|62089.5|62074.5|62076.2|62059.5|692
1612526700000|2021-02-05 12:05:00|62080.8|62065.8|62087.6|62072.6|62094.5|62079.5|62077.8|62062.8|670
1612527000000|2021-02-05 12:10:00|62087.3|62072.3|62084.5|62069.5|62093.1|62078.1|62064.5|62049.5|704
1612527300000|2021-02-05 12:15:00|62084.6|62069.6|62066|62051|62084.6|62069.6|62063.5|62048.5|717
1612527600000|2021-02-05 12:20:00|62065.8|62050.8|62055.1|62040.1|62074|62059|62054.9|62039.9|655
1612527900000|2021-02-05 12:25:00|62055.8|62040.8|62032.3|62017.3|62056.1|62041.1|62031.6|62016.5|780
1612528200000|2021-02-05 12:30:00|62031.4|62016.4|62034.8|62019.8|62036.2|62021.2|62011.2|61996.2|852
1612528500000|2021-02-05 12:35:00|62034.7|62019.7|62044.8|62029.8|62045.4|62030.4|62027.9|62012.9|641
1612528800000|2021-02-05 12:40:00|62044.6|62029.6|62045.3|62030.3|62049.9|62034.9|62041.7|62026.7|612
1612529100000|2021-02-05 12:45:00|62045|62030|62031.1|62016.1|62048.9|62033.9|62028.2|62013.2|737
1612529400000|2021-02-05 12:50:00|62030.2|62015.2|62028.4|62013.4|62038.3|62023|62012.2|61992.2|767
1612529700000|2021-02-05 12:55:00|62028.5|62013.5|62029.2|62014.2|62041|62026|62026|62007.9|803
1612530000000|2021-02-05 13:00:00|62030.8|62015.8|62043.7|62028.7|62046.8|62029.6|62029.1|62014.1|805
1612530300000|2021-02-05 13:05:00|62043.1|62028.1|62059.6|62044.6|62065.3|62048.2|62035.4|62020.4|847
1612530600000|2021-02-05 13:10:00|62059.4|62044.4|62067.6|62052.6|62072.6|62057.6|62052.2|62037.2|696
1612530900000|2021-02-05 13:15:00|62068.3|62053.3|62063.1|62048.1|62068.3|62053.3|62049.7|62034.7|759
1612531200000|2021-02-05 13:20:00|62062.7|62047.7|62069.3|62049.3|62070.2|62054.9|62048.6|62033.6|783
1612531500000|2021-02-05 13:25:00|62069|62049|62060.4|62029.7|62070.8|62051.2|62053.1|62028|675
1612531800000|2021-02-05 13:30:00|62059.7|62031.5|61974.8|61954.8|62060.5|62033.4|61974.8|61954.8|951
1612532100000|2021-02-05 13:35:00|61974.2|61954.2|61958.6|61938.6|61988|61968|61952.7|61932.7|1081
1612532400000|2021-02-05 13:40:00|61957.9|61937.9|61972|61952|61991.5|61971.5|61950.6|61930.6|1046
1612532700000|2021-02-05 13:45:00|61971.7|61951.7|61895|61875|61973.6|61953.6|61854.3|61834.3|1100
1612533000000|2021-02-05 13:50:00|61895.3|61875.3|61918.3|61898.3|61923.7|61903.7|61877.7|61857.7|1096
1612533300000|2021-02-05 13:55:00|61919.3|61899.3|61957.3|61937.3|61965.2|61945.2|61915.3|61895.3|1101
1612533600000|2021-02-05 14:00:00|61958.6|61938.6|61929.1|61909.1|61974|61954|61918.4|61898.4|1075
1612533900000|2021-02-05 14:05:00|61929.9|61909.9|61940.5|61920.5|61950|61930|61907.8|61887.8|1036
1612534200000|2021-02-05 14:10:00|61941.3|61921.3|61951.7|61931.7|61955.1|61935.1|61918.5|61898.5|1006
1612534500000|2021-02-05 14:15:00|61952|61932|61961.1|61941.1|61966|61946|61941.5|61921.5|922
1612534800000|2021-02-05 14:20:00|61960.4|61940.4|61929.1|61909.1|61965.4|61945.4|61910.6|61890.6|953
1612535100000|2021-02-05 14:25:00|61930.2|61910.2|61896|61876|61931.1|61911.1|61881.7|61861.7|769
1612535400000|2021-02-05 14:30:00|61895.9|61875.9|61914.2|61894.2|61914.5|61894.5|61883|61863|774
1612535700000|2021-02-05 14:35:00|61914.1|61894.1|61905.5|61885.5|61915.6|61895.6|61888.8|61868.8|736
1612536000000|2021-02-05 14:40:00|61906.6|61886.6|61885.3|61865.3|61912.7|61892.7|61871.2|61852.5|698
1612536300000|2021-02-05 14:45:00|61885.9|61865.9|61892.8|61872.8|61893.5|61873.5|61859.4|61839.4|685
1612536600000|2021-02-05 14:50:00|61890.9|61870.9|61876.2|61856.2|61890.9|61870.9|61868.2|61848.2|673
1612536900000|2021-02-05 14:55:00|61871.9|61851.9|61865.7|61845.7|61891.2|61871.9|61863.8|61844.2|732
1612537200000|2021-02-05 15:00:00|61865.9|61845.9|61864.3|61844.3|61883.9|61863.9|61856.5|61836.5|905
1612537500000|2021-02-05 15:05:00|61865.6|61845.6|61824.8|61804.8|61867.8|61847.8|61813.3|61793.3|903
1612537800000|2021-02-05 15:10:00|61824.7|61804.7|61848.6|61828.6|61851.9|61831.9|61801.1|61781.1|896
1612538100000|2021-02-05 15:15:00|61849|61829|61849.2|61829.2|61857|61838|61843.5|61823.6|812
1612538400000|2021-02-05 15:20:00|61849|61829|61871.8|61851.8|61874.9|61857.3|61846.1|61828.6|732
1612538700000|2021-02-05 15:25:00|61871.9|61851.9|61872.1|61852.1|61873.5|61854.7|61860.8|61840.8|700
1612539000000|2021-02-05 15:30:00|61871.8|61851.8|61826|61806|61871.8|61851.8|61819.9|61799.9|827
1612539300000|2021-02-05 15:35:00|61826.2|61806.2|61843.3|61823.3|61847.3|61827.3|61824.5|61805.6|757
1612539600000|2021-02-05 15:40:00|61843.6|61823.6|61860.8|61840.8|61877.8|61857.8|61841.6|61821.6|802
1612539900000|2021-02-05 15:45:00|61860.6|61840.6|61859.2|61839.2|61860.6|61842.3|61833.9|61813.9|858
1612540200000|2021-02-05 15:50:00|61859.4|61839.4|61870.5|61850.5|61879.9|61859.9|61852.7|61832.7|895
1612540500000|2021-02-05 15:55:00|61870.7|61850.7|61852.5|61832.5|61873.2|61853.2|61839.2|61819.2|941
1612540800000|2021-02-05 16:00:00|61851.8|61831.8|61847|61827|61851.8|61831.8|61822.8|61804.8|948
1612541100000|2021-02-05 16:05:00|61845.8|61825.8|61835|61815|61851.6|61833.4|61832.7|61812.7|737
1612541400000|2021-02-05 16:10:00|61837.1|61817.1|61817|61797|61837.2|61817.2|61809.4|61789.4|824
1612541700000|2021-02-05 16:15:00|61816.9|61796.9|61843.7|61823.7|61846.9|61826.9|61814.8|61795.5|671
1612542000000|2021-02-05 16:20:00|61843.5|61823.5|61827.3|61807.3|61843.8|61823.8|61821.6|61802.5|676
1612542300000|2021-02-05 16:25:00|61827.6|61807.6|61843.9|61823.9|61847.7|61828.1|61825.4|61805.4|724
1612542600000|2021-02-05 16:30:00|61844|61824|61820.9|61805.9|61847.5|61829.1|61820.9|61802.3|798
1612542900000|2021-02-05 16:35:00|61822.1|61802.1|61820.7|61800.7|61825.7|61805.7|61812.1|61792.1|773
1612543200000|2021-02-05 16:40:00|61820.4|61800.4|61782.5|61762.5|61826.6|61806.6|61781|61761|799
1612543500000|2021-02-05 16:45:00|61784.3|61764.3|61783.4|61763.4|61796.1|61776.1|61780.9|61760.9|683
1612543800000|2021-02-05 16:50:00|61783.3|61763.3|61795.2|61775.2|61795.4|61775.4|61771.4|61751.4|777
1612544100000|2021-02-05 16:55:00|61795|61775|61799.3|61779.3|61804.5|61784.5|61786.5|61767.8|817
1612544400000|2021-02-05 17:00:00|61799.8|61779.8|61782.2|61762.2|61805.3|61785.3|61779.9|61759.9|700
1612544700000|2021-02-05 17:05:00|61782.3|61762.3|61786.8|61766.8|61798.2|61778.2|61781.4|61761.4|651
1612545000000|2021-02-05 17:10:00|61786.9|61766.9|61776.5|61756.5|61787.9|61767.9|61771.8|61751.8|663
1612545300000|2021-02-05 17:15:00|61776.6|61756.6|61774.9|61754.9|61783.6|61763.6|61774.7|61754.7|524
1612545600000|2021-02-05 17:20:00|61774.7|61754.7|61773.9|61753.9|61778|61758|61771.8|61751.8|556
1612545900000|2021-02-05 17:25:00|61773.6|61753.6|61773.2|61753.2|61779.2|61759.2|61763.4|61743.4|668
1612546200000|2021-02-05 17:30:00|61773.5|61753.5|61794|61774|61796|61776|61770.6|61750.6|603
1612546500000|2021-02-05 17:35:00|61793.6|61773.6|61803.7|61783.7|61806.7|61786.7|61787.5|61767.5|616
1612546800000|2021-02-05 17:40:00|61803.9|61783.9|61797.8|61777.8|61805.2|61785.2|61790.8|61770.8|578
1612547100000|2021-02-05 17:45:00|61798.3|61778.3|61781.1|61761.1|61801.7|61781.7|61781.1|61761.1|595
1612547400000|2021-02-05 17:50:00|61780.9|61760.9|61784.4|61764.4|61790.1|61770.1|61779.1|61759.1|500
1612547700000|2021-02-05 17:55:00|61784.5|61764.5|61783|61763|61797|61777|61781.1|61762.7|788
1612548000000|2021-02-05 18:00:00|61783.6|61763.6|61770.2|61750.2|61787.2|61767.2|61768.6|61748.6|637
1612548300000|2021-02-05 18:05:00|61769.3|61749.3|61767.6|61747.6|61777.8|61757.8|61765.5|61745.5|538
1612548600000|2021-02-05 18:10:00|61767.9|61747.9|61768.9|61748.9|61772.3|61754.3|61763.7|61743.7|484
1612548900000|2021-02-05 18:15:00|61769.1|61749.1|61759|61739|61769.5|61751.6|61752.9|61732.9|513
1612549200000|2021-02-05 18:20:00|61758.5|61738.5|61758.6|61738.6|61764|61745.2|61748.4|61728.4|503
1612549500000|2021-02-05 18:25:00|61760.8|61740.8|61758.8|61738.8|61764.8|61744.8|61752.5|61734.9|501
1612549800000|2021-02-05 18:30:00|61758.2|61738.2|61746|61726|61759.3|61739.3|61742.6|61722.6|533
1612550100000|2021-02-05 18:35:00|61746.1|61726.1|61740.4|61720.4|61751.2|61731.4|61740|61720|500
1612550400000|2021-02-05 18:40:00|61740.3|61720.3|61739|61719|61743.9|61723.9|61736.6|61716.6|439
1612550700000|2021-02-05 18:45:00|61739.1|61719.1|61734.5|61714.5|61739.5|61719.5|61729|61709|579
1612551000000|2021-02-05 18:50:00|61734.6|61714.6|61755.2|61735.2|61758.8|61738.8|61730.1|61710.1|625
1612551300000|2021-02-05 18:55:00|61755|61735|61754.6|61734.6|61758.6|61738.6|61747.8|61729.6|517
1612551600000|2021-02-05 19:00:00|61754.7|61734.7|61752.2|61732.2|61755.2|61735.2|61748.2|61728.2|587
1612551900000|2021-02-05 19:05:00|61752.3|61732.3|61753.6|61733.6|61756.4|61736.4|61751.7|61731.7|458
1612552200000|2021-02-05 19:10:00|61753.4|61733.4|61755|61735|61756.5|61736.5|61746.9|61726.9|396
1612552500000|2021-02-05 19:15:00|61755.1|61735.1|61768.9|61748.9|61769.6|61749.6|61755.1|61735.1|514
1612552800000|2021-02-05 19:20:00|61769.1|61749.1|61767.6|61747.6|61772|61752|61765.7|61745.7|485
1612553100000|2021-02-05 19:25:00|61766.7|61746.7|61760.3|61740.3|61768.4|61748.4|61760.2|61740.2|377
1612553400000|2021-02-05 19:30:00|61760.7|61740.7|61761.9|61741.9|61767.4|61747.4|61757|61737|488
1612553700000|2021-02-05 19:35:00|61761.8|61741.8|61760.8|61740.8|61771.8|61751.8|61759.7|61739.7|424
1612554000000|2021-02-05 19:40:00|61761|61741|61763.8|61743.8|61765|61745|61759.7|61739.7|358
1612554300000|2021-02-05 19:45:00|61763.6|61743.6|61762.3|61742.3|61770.7|61750.7|61756.9|61739.5|369
1612554600000|2021-02-05 19:50:00|61762.4|61742.4|61755|61735|61771.3|61751.3|61753.8|61733.8|430
1612554900000|2021-02-05 19:55:00|61755.3|61735.3|61755.5|61735.5|61758.7|61738.7|61749.3|61729.3|491
1612555200000|2021-02-05 20:00:00|61755|61735|61750.9|61730.9|61765.9|61745.9|61748.4|61730.8|461
1612555500000|2021-02-05 20:05:00|61750.8|61730.8|61759.9|61739.9|61764.6|61744.6|61750.5|61730.5|433
1612555800000|2021-02-05 20:10:00|61759.7|61739.7|61751.7|61731.7|61760.5|61742.3|61746.4|61727.7|444
1612556100000|2021-02-05 20:15:00|61751.6|61731.6|61743.8|61723.8|61756.1|61736.1|61743.3|61723.3|481
1612556400000|2021-02-05 20:20:00|61743.7|61723.7|61745|61725|61747.6|61727.6|61740.2|61722.9|400
1612556700000|2021-02-05 20:25:00|61745.1|61725.1|61738.9|61718.9|61745.7|61725.7|61737.7|61717.7|531
1612557000000|2021-02-05 20:30:00|61738.8|61718.8|61736.9|61716.9|61740.4|61720.7|61734.3|61714.3|458
1612557300000|2021-02-05 20:35:00|61736.6|61716.6|61743.3|61723.3|61746.4|61726.4|61734.6|61714.6|433
1612557600000|2021-02-05 20:40:00|61740.6|61725.6|61739.2|61719.2|61743.8|61725.7|61735.2|61717.8|368
1612557900000|2021-02-05 20:45:00|61739|61719|61727.2|61707.2|61739|61719|61719|61699|548
1612558200000|2021-02-05 20:50:00|61727.3|61707.3|61741.3|61721.3|61742.9|61722.9|61726.7|61706.7|430
1612558500000|2021-02-05 20:55:00|61740.5|61720.5|61722.5|61702.5|61740.5|61720.5|61719|61699|626
1612558800000|2021-02-05 21:00:00|61722.6|61702.6|61722.9|61702.9|61727.8|61707.8|61718.9|61698.9|499
1612559100000|2021-02-05 21:05:00|61722.7|61702.7|61725.6|61705.6|61731.4|61711.4|61722.7|61702.7|382
1612559400000|2021-02-05 21:10:00|61723.2|61703.2|61730.7|61710.7|61732.9|61712.9|61723.2|61703.2|568
1612559700000|2021-02-05 21:15:00|61731.4|61711.4|61727.1|61707.1|61735.7|61715.7|61724.5|61704.5|357
1612560000000|2021-02-05 21:20:00|61726.9|61706.9|61731.1|61711.1|61735.6|61715.6|61726.8|61706.8|259
1612560300000|2021-02-05 21:25:00|61731.2|61711.2|61735.6|61715.6|61737.9|61717.9|61730.4|61710.4|443
1612560600000|2021-02-05 21:30:00|61735.8|61715.8|61735.7|61715.7|61737.1|61717.1|61731.1|61711.1|333
1612560900000|2021-02-05 21:35:00|61735.6|61715.6|61735|61715|61739|61719|61733.5|61713.5|252
1612561200000|2021-02-05 21:40:00|61735.1|61715.1|61724.4|61704.4|61735.6|61715.6|61723.9|61703.9|280
1612561500000|2021-02-05 21:45:00|61724.2|61704.2|61721|61701|61728.4|61708.4|61715.8|61695.8|344
1612561800000|2021-02-05 21:50:00|61721.1|61701.1|61721.4|61701.4|61723.5|61703.5|61718.5|61698.5|392
1612562100000|2021-02-05 21:55:00|61720.7|61700.7|61723.3|61703.3|61731.3|61711.3|61718.7|61698.7|405
1612731600000|2021-02-07 21:00:00|61775.8|61745.8|61776.5|61746.5|61776.5|61746.5|61758.4|61728.4|11
1612731900000|2021-02-07 21:05:00|61771.4|61741.4|61775.6|61745.6|61796.7|61759.9|61768.1|61727.9|48
1612732200000|2021-02-07 21:10:00|61775.5|61745.5|61790.9|61760.9|61795.2|61765.2|61775.5|61745.5|26
1612732800000|2021-02-07 21:20:00|61788.9|61758.9|61782.4|61752.4|61788.9|61758.9|61782.4|61752.4|2
1612733100000|2021-02-07 21:25:00|61786.6|61756.6|61793.5|61763.5|61796|61766|61782.8|61752.8|13
1612733400000|2021-02-07 21:30:00|61794.6|61764.6|61793.1|61763.1|61795.8|61765.8|61786.4|61756.4|16
1612733700000|2021-02-07 21:35:00|61794.2|61764.2|61792.3|61762.3|61794.2|61764.2|61788.7|61758.7|6
1612734000000|2021-02-07 21:40:00|61793.9|61763.9|61781.5|61751.5|61793.9|61763.9|61778.8|61748.8|22
1612734300000|2021-02-07 21:45:00|61781.6|61751.6|61777.7|61747.7|61786.8|61756.8|61777.6|61747.6|11
1612734600000|2021-02-07 21:50:00|61777.9|61747.9|61778.3|61748.3|61785.9|61755.9|61777.6|61747.6|10
1612734900000|2021-02-07 21:55:00|61771.7|61741.7|61780.6|61750.6|61781.7|61751.7|61771.1|61741.1|21
1612735200000|2021-02-07 22:00:00|61779.2|61749.2|61767.6|61737.6|61808.5|61752.9|61746.2|61696.6|97
1612735500000|2021-02-07 22:05:00|61771.9|61741.9|61774.9|61744.9|61817.9|61755.4|61761.1|61700|69
1612735800000|2021-02-07 22:10:00|61775.6|61745.6|61776.4|61746.4|61811.9|61754.1|61769.2|61697.5|73
1612736100000|2021-02-07 22:15:00|61781.8|61751.8|61788.5|61758.5|61811.5|61761.4|61770.2|61711.9|139
1612736400000|2021-02-07 22:20:00|61788.4|61758.4|61779.8|61749.8|61806.3|61760.5|61773.4|61711.5|151
1612736700000|2021-02-07 22:25:00|61779.6|61749.6|61766.2|61746.2|61800.8|61755.8|61760.7|61713.5|94
1612737000000|2021-02-07 22:30:00|61771.2|61751.2|61761.2|61741.2|61771.2|61751.2|61754|61734|253
1612737300000|2021-02-07 22:35:00|61760.6|61740.6|61760.7|61740.7|61761.4|61741.4|61751.4|61731.4|127
1612737600000|2021-02-07 22:40:00|61760.8|61740.8|61765.9|61745.9|61767.6|61747.6|61751.5|61731.5|164
1612737900000|2021-02-07 22:45:00|61767.4|61747.4|61753.7|61733.7|61770.6|61750.6|61750.5|61730.5|163
1612738200000|2021-02-07 22:50:00|61752.4|61732.4|61753.6|61733.6|61757.8|61737.8|61750.7|61730.7|127
1612738500000|2021-02-07 22:55:00|61752.3|61732.3|61754.3|61734.3|61757.5|61737.5|61752.2|61732.2|103
1612738800000|2021-02-07 23:00:00|61753.4|61733.4|61715|61695|61754.1|61734.1|61689.2|61669.2|829
1612739100000|2021-02-07 23:05:00|61714.8|61694.8|61734.8|61714.8|61739.6|61719.6|61712.5|61692.5|478
1612739400000|2021-02-07 23:10:00|61734.9|61714.9|61729.5|61709.5|61736.7|61716.7|61716.5|61696.5|514
1612739700000|2021-02-07 23:15:00|61725.2|61705.2|61733.1|61713.1|61739.3|61719.3|61724.3|61704.3|338
1612740000000|2021-02-07 23:20:00|61732.1|61712.1|61745.5|61725.5|61746.3|61726.3|61723.2|61703.2|342
1612740300000|2021-02-07 23:25:00|61745.4|61725.4|61751.7|61731.7|61758.4|61738.4|61743.6|61723.6|282
1612740600000|2021-02-07 23:30:00|61744.3|61724.3|61745.8|61725.8|61757.5|61737.5|61739.9|61719.9|468
1612740900000|2021-02-07 23:35:00|61745.5|61725.5|61746.3|61726.3|61750.7|61730.7|61742.5|61722.5|259
1612741200000|2021-02-07 23:40:00|61746.5|61726.5|61734.4|61714.4|61747.7|61727.7|61730.1|61710.1|291
1612741500000|2021-02-07 23:45:00|61734.2|61714.2|61738.9|61718.9|61739.2|61719.2|61731.9|61711.9|289
1612741800000|2021-02-07 23:50:00|61738.8|61718.8|61721.4|61701.4|61739.5|61719.5|61719.6|61699.6|391
1612742100000|2021-02-07 23:55:00|61721.5|61701.5|61727.3|61707.3|61730.5|61710.5|61718.8|61698.8|256
1612742400000|2021-02-08 00:00:00|61726.5|61706.5|61711.8|61691.8|61730|61710|61707.4|61687.4|468
1612742700000|2021-02-08 00:05:00|61712|61692|61719.5|61699.5|61726.6|61706.6|61703.9|61683.9|387
1612743000000|2021-02-08 00:10:00|61720|61700|61730.3|61710.3|61738.6|61718.6|61712.3|61692.3|572
1612743300000|2021-02-08 00:15:00|61729.2|61709.2|61738.7|61718.7|61740.7|61720.7|61723.2|61703.2|508
1612743600000|2021-02-08 00:20:00|61738.9|61718.9|61746.9|61726.9|61750.3|61730.3|61732.8|61712.8|397
1612743900000|2021-02-08 00:25:00|61747.2|61727.2|61752.7|61732.7|61753.7|61733.7|61743.2|61723.2|282
1612744200000|2021-02-08 00:30:00|61753.2|61733.2|61773.3|61753.3|61774.1|61754.1|61749.1|61729.1|546
1612744500000|2021-02-08 00:35:00|61773.8|61753.8|61785.5|61765.5|61792.4|61772.4|61772.3|61752.3|516
1612744800000|2021-02-08 00:40:00|61785.1|61765.1|61779|61759|61785.9|61765.9|61770.3|61750.3|417
1612745100000|2021-02-08 00:45:00|61778.4|61758.4|61777.8|61757.8|61787.8|61767.8|61776.8|61756.8|328
1612745400000|2021-02-08 00:50:00|61777.7|61757.7|61787.7|61767.7|61796.8|61776.8|61774.2|61754.2|458
1612745700000|2021-02-08 00:55:00|61787.5|61767.5|61806.9|61786.9|61818.4|61798.4|61787.5|61767.5|574
1612746000000|2021-02-08 01:00:00|61806.7|61786.7|61802.7|61782.7|61813.9|61793.9|61795.9|61775.9|468
1612746300000|2021-02-08 01:05:00|61802.9|61782.9|61815.1|61795.1|61815.1|61795.1|61791.4|61771.4|384
1612746600000|2021-02-08 01:10:00|61814|61794|61820.5|61800.5|61828.7|61808.7|61813.7|61793.7|330
1612746900000|2021-02-08 01:15:00|61820.6|61800.6|61818.3|61798.3|61821.1|61801.1|61815.2|61795.2|241
1612747200000|2021-02-08 01:20:00|61818|61798|61802.8|61782.8|61820.1|61800.1|61802.2|61782.2|216
1612747500000|2021-02-08 01:25:00|61803|61783|61817.8|61797.8|61819.5|61799.5|61802.1|61782.1|230
1612747800000|2021-02-08 01:30:00|61817.9|61797.9|61813.3|61793.3|61826.8|61806.8|61811.4|61791.4|299
1612748100000|2021-02-08 01:35:00|61813.2|61793.2|61807.7|61787.7|61814.2|61794.2|61799.9|61779.9|344
1612748400000|2021-02-08 01:40:00|61807.6|61787.6|61807.9|61787.9|61809|61789|61800.9|61780.9|277
1612748700000|2021-02-08 01:45:00|61807.8|61787.8|61804.5|61784.5|61809.3|61789.3|61800.6|61780.8|447
1612749000000|2021-02-08 01:50:00|61804.6|61784.6|61801.9|61781.9|61808.9|61788.9|61799.3|61779.3|396
1612749300000|2021-02-08 01:55:00|61802|61782|61781|61761|61802.2|61782.2|61779.7|61759.7|582
1612749600000|2021-02-08 02:00:00|61780.9|61760.9|61794|61774|61794.6|61774.6|61780.5|61760.5|512
1612749900000|2021-02-08 02:05:00|61792.7|61772.7|61815|61795|61815.8|61795.8|61791.7|61771.7|536
1612750200000|2021-02-08 02:10:00|61815.3|61795.3|61804.8|61784.8|61815.3|61795.3|61799.3|61779.3|492
1612750500000|2021-02-08 02:15:00|61804.7|61784.7|61805.8|61785.8|61808.3|61788.3|61800.2|61780.2|455
1612750800000|2021-02-08 02:20:00|61805.4|61785.4|61805.9|61785.9|61812.1|61792.1|61804.4|61784.4|378
1612751100000|2021-02-08 02:25:00|61806.1|61786.1|61807|61787|61811.3|61791.3|61804.5|61784.5|326
1612751400000|2021-02-08 02:30:00|61806.9|61786.9|61797.7|61777.7|61808.2|61788.2|61794.2|61774.2|534
1612751700000|2021-02-08 02:35:00|61798|61778|61796.6|61776.6|61801.6|61781.6|61790.7|61770.7|417
1612752000000|2021-02-08 02:40:00|61796.7|61776.7|61799.2|61779.2|61800.3|61780.3|61787.6|61767.6|351
1612752300000|2021-02-08 02:45:00|61799|61779|61802.7|61782.7|61803.7|61783.7|61793.3|61773.3|367
1612752600000|2021-02-08 02:50:00|61802.5|61782.5|61801|61781|61807.3|61787.3|61800|61780|454
1612752900000|2021-02-08 02:55:00|61800.9|61780.9|61789.7|61769.7|61804|61784|61784.6|61764.6|397
1612753200000|2021-02-08 03:00:00|61790.3|61770.3|61786.8|61766.8|61797.9|61777.9|61785.5|61765.5|452
1612753500000|2021-02-08 03:05:00|61786.6|61766.6|61787.3|61767.3|61790.7|61770.7|61782|61762|329
1612753800000|2021-02-08 03:10:00|61787.5|61767.5|61781.6|61761.6|61788|61768|61780.7|61760.7|278
1612754100000|2021-02-08 03:15:00|61781.3|61761.3|61778.9|61758.9|61784.8|61764.8|61776.6|61756.6|418
1612754400000|2021-02-08 03:20:00|61778.8|61758.8|61782.6|61762.6|61785.2|61765.2|61776|61756|360
1612754700000|2021-02-08 03:25:00|61782.1|61762.1|61785.9|61765.9|61787.8|61767.8|61776.4|61756.4|436
1612755000000|2021-02-08 03:30:00|61786.1|61766.1|61786.4|61766.4|61787.3|61767.3|61781.4|61761.4|467
1612755300000|2021-02-08 03:35:00|61786.3|61766.3|61787.7|61767.7|61788.6|61768.6|61784.6|61764.6|300
1612755600000|2021-02-08 03:40:00|61787.6|61767.6|61785.8|61765.8|61787.6|61767.6|61779|61759|310
1612755900000|2021-02-08 03:45:00|61785.9|61765.9|61787.8|61767.8|61792.7|61772.7|61783.8|61764|361
1612756200000|2021-02-08 03:50:00|61787.7|61767.7|61786.6|61766.6|61788.9|61768.9|61784.6|61764.6|247
1612756500000|2021-02-08 03:55:00|61786.5|61766.5|61779.6|61759.6|61789.1|61769.1|61779.5|61759.5|251
1612756800000|2021-02-08 04:00:00|61779.3|61759.3|61782.7|61762.7|61782.9|61762.9|61777.9|61757.9|239
1612757100000|2021-02-08 04:05:00|61781.5|61761.5|61777.8|61757.8|61785.4|61765.4|61776.9|61756.9|369
1612757400000|2021-02-08 04:10:00|61777.7|61757.7|61773.3|61753.3|61778|61758|61770.9|61750.9|322
1612757700000|2021-02-08 04:15:00|61773.7|61753.7|61779|61759|61782.1|61762.1|61772.4|61752.4|277
1612758000000|2021-02-08 04:20:00|61778.9|61758.9|61781.3|61761.3|61782.5|61762.5|61775.5|61756.4|303
1612758300000|2021-02-08 04:25:00|61781.1|61761.1|61783.8|61763.8|61785.2|61765.2|61777.9|61757.9|299
1612758600000|2021-02-08 04:30:00|61784|61764|61791.7|61771.7|61792.7|61772.7|61782|61762|371
1612758900000|2021-02-08 04:35:00|61793.1|61773.1|61787.1|61767.1|61793.2|61773.2|61786.1|61766.1|313
1612759200000|2021-02-08 04:40:00|61787.4|61767.4|61789.1|61769.1|61789.3|61769.5|61784.3|61764.3|246
1612759500000|2021-02-08 04:45:00|61788.5|61768.5|61789.1|61769.1|61794|61774|61785.5|61765.5|344
1612759800000|2021-02-08 04:50:00|61789|61769|61790|61770|61792|61772.7|61787.6|61767.6|266
1612760100000|2021-02-08 04:55:00|61789.6|61769.6|61796.2|61776.2|61799.1|61779.1|61785.9|61765.9|338
1612760400000|2021-02-08 05:00:00|61796.3|61776.3|61783.3|61763.3|61796.8|61776.8|61781.5|61761.5|312
1612760700000|2021-02-08 05:05:00|61783.2|61763.2|61775.5|61755.5|61783.4|61763.4|61773.1|61753.1|362
1612761000000|2021-02-08 05:10:00|61775.6|61755.6|61772.1|61752.1|61775.6|61755.6|61762.3|61742.3|448
1612761300000|2021-02-08 05:15:00|61772.6|61752.6|61761.5|61741.5|61772.6|61752.6|61755.1|61735.1|353
1612761600000|2021-02-08 05:20:00|61761.6|61741.6|61759.8|61739.8|61762.8|61744.2|61758.3|61738.3|287
1612761900000|2021-02-08 05:25:00|61759.7|61739.7|61758.6|61738.6|61762.4|61742.4|61755|61735|292
1612762200000|2021-02-08 05:30:00|61758.8|61738.8|61763.1|61743.1|61770.3|61750.3|61756.6|61736.6|426
1612762500000|2021-02-08 05:35:00|61762.9|61742.9|61774.1|61754.1|61774.4|61755.4|61762.9|61742.9|273
1612762800000|2021-02-08 05:40:00|61774.4|61754.4|61775.4|61755.4|61776.4|61756.4|61770.3|61750.3|336
1612763100000|2021-02-08 05:45:00|61774.2|61754.2|61774.9|61754.9|61774.9|61754.9|61769.5|61749.5|333
1612763400000|2021-02-08 05:50:00|61775.3|61755.3|61780.7|61760.7|61780.8|61762.6|61772.3|61752.3|302
1612763700000|2021-02-08 05:55:00|61780.9|61760.9|61786.8|61766.8|61788|61768|61775.2|61755.2|539
1612764000000|2021-02-08 06:00:00|61785.9|61765.9|61783.2|61763.2|61788|61768|61777|61757|451
1612764300000|2021-02-08 06:05:00|61783.4|61763.4|61770.7|61750.7|61786.9|61766.9|61769.4|61750.5|329
1612764600000|2021-02-08 06:10:00|61770.6|61750.6|61782.8|61762.8|61783.5|61764|61770.3|61750.3|334
1612764900000|2021-02-08 06:15:00|61782.7|61762.7|61781.6|61761.6|61785.3|61765.3|61776.7|61756.7|394
1612765200000|2021-02-08 06:20:00|61781.7|61761.7|61782.6|61762.6|61783.8|61763.9|61775.6|61755.6|335
1612765500000|2021-02-08 06:25:00|61782.8|61762.8|61797.7|61777.7|61799|61779|61780.7|61760.7|516
1612765800000|2021-02-08 06:30:00|61798|61778|61789|61769|61803.7|61783.7|61788.7|61768.7|392
1612766100000|2021-02-08 06:35:00|61789.1|61769.1|61795.3|61775.3|61799|61779|61789|61769|308
1612766400000|2021-02-08 06:40:00|61794.5|61774.5|61799.9|61779.9|61804.2|61784.2|61791|61771|390
1612766700000|2021-02-08 06:45:00|61799.5|61779.5|61797.7|61777.7|61800|61780|61793.2|61773.2|354
1612767000000|2021-02-08 06:50:00|61797.5|61777.5|61796|61776|61801|61781|61793.7|61773.7|312
1612767300000|2021-02-08 06:55:00|61796.4|61776.4|61774.6|61754.6|61796.4|61776.4|61772|61752|502
1612767600000|2021-02-08 07:00:00|61774.9|61754.9|61779.9|61759.9|61785.9|61765.9|61772.7|61752.7|498
1612767900000|2021-02-08 07:05:00|61780|61760|61796.2|61776.2|61798.2|61778.2|61778.5|61758.5|551
1612768200000|2021-02-08 07:10:00|61796.1|61776.1|61798.7|61778.7|61812.8|61792.8|61796|61776|604
1612768500000|2021-02-08 07:15:00|61798.4|61778.4|61808.6|61788.6|61810.5|61790.5|61798.4|61778.4|496
1612768800000|2021-02-08 07:20:00|61808.5|61788.5|61793|61773|61812|61793.1|61792.5|61772.5|430
1612769100000|2021-02-08 07:25:00|61793.8|61773.8|61782.9|61762.9|61793.9|61773.9|61781.2|61761.2|438
1612769400000|2021-02-08 07:30:00|61783|61763|61778.9|61758.9|61796.6|61776.6|61777.1|61757.1|608
1612769700000|2021-02-08 07:35:00|61778.8|61758.8|61762.5|61742.5|61784|61764.8|61759.8|61740.3|503
1612770000000|2021-02-08 07:40:00|61762.4|61742.4|61740.6|61720.6|61762.6|61742.6|61733.2|61714.1|702
1612770300000|2021-02-08 07:45:00|61740.8|61720.8|61730|61710|61747.6|61729.8|61727.3|61708.9|536
1612770600000|2021-02-08 07:50:00|61730.1|61710.1|61742.6|61722.6|61744.3|61726.6|61725|61705.6|545
1612770900000|2021-02-08 07:55:00|61743.2|61723.2|61766.6|61746.6|61773.5|61755.4|61742|61723.2|669
1612771200000|2021-02-08 08:00:00|61766.7|61746.7|61744.7|61724.7|61773.4|61754.8|61742.1|61724.5|789
1612771500000|2021-02-08 08:05:00|61745|61725|61742|61722|61764.3|61744.9|61741|61721.9|753
1612771800000|2021-02-08 08:10:00|61742.1|61722.1|61737.3|61717.3|61747.6|61729|61731.4|61711.4|679
1612772100000|2021-02-08 08:15:00|61737.4|61717.4|61780.4|61760.4|61798.6|61778.6|61732.7|61712.7|793
1612772400000|2021-02-08 08:20:00|61780.2|61760.2|61775.1|61755.1|61782.3|61762.3|61757.4|61737.4|671
1612772700000|2021-02-08 08:25:00|61776.1|61756.1|61818.6|61798.6|61826.9|61806.9|61771|61751.9|746
1612773000000|2021-02-08 08:30:00|61817.1|61797.1|61803.7|61783.7|61826|61807.8|61798.2|61780.7|718
1612773300000|2021-02-08 08:35:00|61803.6|61783.6|61805.7|61785.7|61814.5|61796.1|61793.6|61773.6|659
1612773600000|2021-02-08 08:40:00|61806.3|61786.3|61818.1|61798.1|61819.8|61799.8|61804|61784.9|629
1612773900000|2021-02-08 08:45:00|61819.3|61799.3|61840.3|61820.3|61845|61825|61809|61789|767
1612774200000|2021-02-08 08:50:00|61840.4|61820.4|61838.1|61818.1|61845.9|61825.9|61833.6|61813.6|714
1612774500000|2021-02-08 08:55:00|61838.2|61818.2|61818.9|61798.9|61844.7|61827.2|61815.9|61797.6|705
1612774800000|2021-02-08 09:00:00|61819|61799|61798.7|61783.7|61822.1|61802.1|61795.3|61776.2|685
1612775100000|2021-02-08 09:05:00|61801.1|61781.1|61812|61792|61817.2|61798.8|61796.7|61778|699
1612775400000|2021-02-08 09:10:00|61813.2|61793.2|61819.2|61799.2|61826.6|61806.6|61812.5|61792.5|675
1612775700000|2021-02-08 09:15:00|61818.7|61798.7|61832.3|61812.3|61838.4|61820|61815|61796.6|661
1612776000000|2021-02-08 09:20:00|61832.2|61812.2|61838.5|61818.5|61850.2|61830.9|61827.6|61809.7|603
1612776300000|2021-02-08 09:25:00|61838.2|61818.2|61839.2|61819.2|61846.7|61826.7|61827.5|61807.5|653
1612776600000|2021-02-08 09:30:00|61839|61819|61830.8|61810.8|61853.6|61833.6|61827.4|61807.4|686
1612776900000|2021-02-08 09:35:00|61830.6|61810.6|61835.2|61815.2|61845|61827|61828.9|61810.5|581
1612777200000|2021-02-08 09:40:00|61835.5|61815.5|61826.3|61806.3|61844.6|61825.6|61824.1|61806.3|632
1612777500000|2021-02-08 09:45:00|61826.4|61806.4|61831.2|61811.2|61834.8|61817.2|61819.2|61799.2|722
1612777800000|2021-02-08 09:50:00|61831.1|61811.1|61829.2|61809.2|61833.7|61813.7|61822.9|61803|627
1612778100000|2021-02-08 09:55:00|61830.3|61810.3|61831.4|61811.4|61837.3|61817.3|61826|61806|657
1612778400000|2021-02-08 10:00:00|61831.6|61811.6|61834.5|61814.5|61835|61815|61817.2|61798.4|730
1612778700000|2021-02-08 10:05:00|61834.8|61814.8|61841|61821|61847.8|61830.3|61834.2|61814.4|654
1612779000000|2021-02-08 10:10:00|61839.4|61819.4|61848.7|61828.7|61857.2|61838|61834.7|61815.6|730
1612779300000|2021-02-08 10:15:00|61849.4|61829.4|61849.9|61829.9|61852.7|61834.5|61843.5|61824.2|639
1612779600000|2021-02-08 10:20:00|61850|61830|61851.6|61831.6|61852.9|61834.8|61839.6|61820.6|600
1612779900000|2021-02-08 10:25:00|61851.9|61831.9|61839|61819|61855.4|61837.8|61836|61818.3|808
1612780200000|2021-02-08 10:30:00|61839.1|61819.1|61849.8|61829.8|61856.7|61838.5|61827|61809.1|699
1612780500000|2021-02-08 10:35:00|61849.9|61829.9|61848.1|61828.1|61853.5|61835.8|61842.1|61824.2|602
1612780800000|2021-02-08 10:40:00|61848.2|61828.2|61837.2|61817.2|61850.4|61832.5|61833.5|61815.3|621
1612781100000|2021-02-08 10:45:00|61836.8|61816.8|61809.9|61789.9|61836.8|61818.2|61807.2|61787.2|761
1612781400000|2021-02-08 10:50:00|61810|61790|61825.8|61805.8|61825.8|61805.8|61802.4|61782.4|705
1612781700000|2021-02-08 10:55:00|61826.2|61806.2|61814.4|61794.4|61826.6|61806.6|61807.3|61787.3|696
1612782000000|2021-02-08 11:00:00|61815|61795|61825.6|61805.6|61830.4|61810.4|61810|61790|648
1612782300000|2021-02-08 11:05:00|61825.7|61805.7|61816.7|61796.7|61825.7|61805.7|61808.6|61788.6|598
1612782600000|2021-02-08 11:10:00|61816.6|61796.6|61804.5|61784.5|61825.7|61805.7|61801.8|61781.8|653
1612782900000|2021-02-08 11:15:00|61804.6|61784.6|61821.6|61801.6|61822.7|61804.7|61803.5|61783.9|637
1612783200000|2021-02-08 11:20:00|61821.8|61801.8|61808.4|61788.4|61822.4|61804.7|61800.5|61780.5|601
1612783500000|2021-02-08 11:25:00|61808.8|61788.8|61811.3|61791.3|61814.4|61796.7|61799.8|61780.2|584
1612783800000|2021-02-08 11:30:00|61811.1|61791.1|61806.8|61786.8|61820.9|61803|61803.7|61783.7|551
1612784100000|2021-02-08 11:35:00|61806.6|61786.6|61783.4|61763.4|61809.3|61789.4|61776.9|61756.9|655
1612784400000|2021-02-08 11:40:00|61783.2|61763.2|61796|61776|61803.8|61783.8|61777.5|61759|744
1612784700000|2021-02-08 11:45:00|61795.9|61775.9|61813.1|61793.1|61813.7|61793.7|61793.1|61775|670
1612785000000|2021-02-08 11:50:00|61813.3|61793.3|61817.8|61797.8|61824.6|61805.6|61809.3|61791.2|656
1612785300000|2021-02-08 11:55:00|61818.3|61798.3|61825.9|61805.9|61826|61807.4|61813.1|61793.5|722
1612785600000|2021-02-08 12:00:00|61825.8|61805.8|61831.8|61811.8|61839.9|61822|61820.1|61800.8|738
1612785900000|2021-02-08 12:05:00|61831.9|61811.9|61836.3|61821.3|61838.3|61821.5|61826|61807.9|554
1612786200000|2021-02-08 12:10:00|61836.4|61821.4|61821.5|61801.5|61838.8|61821.5|61817.9|61800.4|615
1612786500000|2021-02-08 12:15:00|61821.7|61801.7|61836.2|61816.2|61838.5|61819.9|61810.3|61791.7|636
1612786800000|2021-02-08 12:20:00|61836.3|61816.3|61845|61825|61849.1|61830.5|61831.4|61812.4|681
1612787100000|2021-02-08 12:25:00|61845.1|61825.1|61859.8|61839.8|61860.5|61841.4|61845.1|61825.1|633
1612787400000|2021-02-08 12:30:00|61858.7|61838.7|61845.3|61830.3|61863.8|61843.8|61836.4|61816.4|668
1612787700000|2021-02-08 12:35:00|61848|61828|61851.4|61836.4|61868.7|61848.7|61838.8|61821.2|770
1612788000000|2021-02-08 12:40:00|61851.3|61836.3|61870.4|61855.4|61876.4|61859.2|61847.2|61829.7|731
1612788300000|2021-02-08 12:45:00|61870.8|61855.8|61845.9|61825.9|61871.9|61855.8|61844.7|61825.8|620
1612788600000|2021-02-08 12:50:00|61846|61826|61841.4|61826.4|61850.2|61832.3|61835.8|61817.9|823
1612788900000|2021-02-08 12:55:00|61841.3|61826.3|61840.7|61825.7|61846.5|61828.9|61825.6|61808.2|922
1612789200000|2021-02-08 13:00:00|61838.3|61823.3|61840.2|61820.2|61847.1|61827.5|61823.2|61804|832
1612789500000|2021-02-08 13:05:00|61839.2|61819.2|61850.6|61830.6|61857.9|61837.9|61838|61818|806
1612789800000|2021-02-08 13:10:00|61850.8|61830.8|61850.9|61830.9|61864.3|61844.3|61842.8|61823.6|780
1612790100000|2021-02-08 13:15:00|61851.3|61831.3|61848.3|61828.3|61859.8|61841.9|61844.1|61826.7|679
1612790400000|2021-02-08 13:20:00|61848.1|61828.1|61863.3|61843.3|61863.6|61846.4|61844.1|61826.9|633
1612790700000|2021-02-08 13:25:00|61863.2|61843.2|61863|61843|61869.7|61852.1|61854.3|61837.2|618
1612791000000|2021-02-08 13:30:00|61863.3|61843.3|61850.6|61830.6|61872.7|61857.7|61848.2|61830.6|653
1612791300000|2021-02-08 13:35:00|61848|61833|61814.7|61794.7|61854.1|61836.4|61814.7|61794.7|755
1612791600000|2021-02-08 13:40:00|61814.6|61794.6|61787.9|61772.9|61816.9|61798.9|61786.4|61769.6|836
1612791900000|2021-02-08 13:45:00|61791.8|61776.8|61786.9|61766.9|61804.7|61787.2|61779.6|61762.2|743
1612792200000|2021-02-08 13:50:00|61787|61767|61772.3|61752.3|61788.6|61771.1|61769.7|61751.9|738
1612792500000|2021-02-08 13:55:00|61772.1|61752.1|61785.2|61765.2|61785.4|61766.3|61748.9|61731.7|912
1612792800000|2021-02-08 14:00:00|61785.3|61765.3|61783.8|61763.8|61787.1|61769.4|61760.9|61743.2|751
1612793100000|2021-02-08 14:05:00|61784|61764|61768|61748|61786.2|61768.1|61765.2|61745.6|825
1612793400000|2021-02-08 14:10:00|61768.1|61748.1|61749.3|61734.3|61768.1|61750.3|61741.9|61723|860
1612793700000|2021-02-08 14:15:00|61750.9|61735.9|61745.5|61725.5|61753.5|61735.9|61740|61721.7|674
1612794000000|2021-02-08 14:20:00|61744.8|61724.8|61757.6|61742.6|61757.6|61742.6|61739.6|61722|582
1612794300000|2021-02-08 14:25:00|61757.3|61742.3|61742.4|61722.4|61761.3|61745.2|61739|61721.2|591
1612794600000|2021-02-08 14:30:00|61742.9|61722.9|61699|61679|61745.1|61728|61677|61657|750
1612794900000|2021-02-08 14:35:00|61699.1|61679.1|61689|61669|61699.3|61682|61680.3|61661.2|686
1612795200000|2021-02-08 14:40:00|61688.5|61668.5|61666.4|61651.4|61693|61675.2|61648.6|61631.5|738
1612795500000|2021-02-08 14:45:00|61666.9|61646.9|61669.9|61649.9|61670.2|61652.2|61651.5|61634.2|692
1612795800000|2021-02-08 14:50:00|61669.8|61649.8|61677.3|61657.3|61690.6|61673.3|61664.8|61647|715
1612796100000|2021-02-08 14:55:00|61677.4|61657.4|61690.5|61670.5|61703.9|61683.9|61672.9|61657.3|842
1612796400000|2021-02-08 15:00:00|61690.7|61670.7|61655.3|61635.3|61692.6|61673.3|61651.9|61631.9|910
1612796700000|2021-02-08 15:05:00|61652.4|61632.4|61686|61666|61693.5|61673.5|61641.3|61621.3|910
1612797000000|2021-02-08 15:10:00|61686.8|61666.8|61685.5|61670.5|61698.3|61680.5|61679.3|61659.3|765
1612797300000|2021-02-08 15:15:00|61686|61671|61672.2|61652.2|61690.8|61675.2|61670.1|61651.9|781
1612797600000|2021-02-08 15:20:00|61671.6|61651.6|61682.3|61662.3|61686.3|61667.9|61656|61637.8|793
1612797900000|2021-02-08 15:25:00|61682.2|61662.2|61674.3|61654.3|61690.5|61671.5|61662.6|61642.6|816
1612798200000|2021-02-08 15:30:00|61674.5|61654.5|61682.1|61667.1|61687.5|61669.7|61666.3|61646.3|835
1612798500000|2021-02-08 15:35:00|61682.2|61667.2|61698.7|61678.7|61702.7|61686|61666.5|61648.2|800
1612798800000|2021-02-08 15:40:00|61698.9|61678.9|61687.1|61667.1|61703.4|61687.5|61682.8|61664.3|754
1612799100000|2021-02-08 15:45:00|61687|61667|61722.8|61702.8|61724.3|61704.3|61683.6|61665.8|811
1612799400000|2021-02-08 15:50:00|61721.7|61701.7|61733.7|61713.7|61736|61718.6|61709.8|61692.5|906
1612799700000|2021-02-08 15:55:00|61728.7|61710.4|61736.2|61721.2|61740|61723.1|61718.6|61701.7|978
1612800000000|2021-02-08 16:00:00|61736.3|61721.3|61737.4|61717.4|61747.5|61729.4|61727.8|61707.8|901
1612800300000|2021-02-08 16:05:00|61737.3|61717.3|61725.1|61705.1|61745.6|61725.6|61719.1|61699.1|770
1612800600000|2021-02-08 16:10:00|61726.3|61706.3|61743.4|61723.4|61748|61729.2|61711|61691.9|646
1612800900000|2021-02-08 16:15:00|61741.8|61721.8|61771.1|61756.1|61776.5|61758.7|61737.5|61720.8|779
1612801200000|2021-02-08 16:20:00|61771|61756|61806.4|61786.4|61809.4|61789.4|61770.9|61753.4|762
1612801500000|2021-02-08 16:25:00|61806.3|61786.3|61775.1|61760.1|61806.3|61787.4|61773.5|61756.2|796
1612801800000|2021-02-08 16:30:00|61775.4|61760.4|61783.8|61763.8|61788.5|61771.7|61770.5|61752|773
1612802100000|2021-02-08 16:35:00|61783.9|61763.9|61790.3|61770.3|61790.3|61773.5|61770.9|61753.8|714
1612802400000|2021-02-08 16:40:00|61790.4|61770.4|61785.4|61770.4|61797|61779.3|61778.6|61758.6|763
1612802700000|2021-02-08 16:45:00|61785.6|61770.6|61775.6|61755.6|61791.2|61773.9|61772.8|61755.3|720
1612803000000|2021-02-08 16:50:00|61775.9|61755.9|61749.3|61734.3|61777.1|61759.1|61743.5|61727.3|813
1612803300000|2021-02-08 16:55:00|61749.2|61734.2|61751.4|61731.4|61757.7|61739.8|61743|61725.9|843
1612803600000|2021-02-08 17:00:00|61750.7|61730.7|61755.4|61735.4|61760.9|61743.4|61748.6|61729.3|792
1612803900000|2021-02-08 17:05:00|61755.3|61735.3|61739.6|61719.6|61761|61741|61735.6|61715.6|767
1612804200000|2021-02-08 17:10:00|61739.9|61719.9|61740.9|61720.9|61752.1|61734|61737.9|61717.9|745
1612804500000|2021-02-08 17:15:00|61740.7|61720.7|61750.3|61730.3|61751.9|61731.9|61738|61718|550
1612804800000|2021-02-08 17:20:00|61749|61729|61737.4|61717.4|61749.5|61729.5|61731.2|61711.2|634
1612805100000|2021-02-08 17:25:00|61737.3|61717.3|61743.3|61723.3|61744.6|61725.5|61735.3|61715.3|519
1612805400000|2021-02-08 17:30:00|61743.4|61723.4|61736.4|61716.4|61746.7|61726.7|61734.7|61714.7|530
1612805700000|2021-02-08 17:35:00|61736.3|61716.3|61727.3|61707.3|61736.4|61716.4|61725.8|61705.8|539
1612806000000|2021-02-08 17:40:00|61727.4|61707.4|61721.1|61701.1|61730.5|61710.5|61720.7|61700.7|525
1612806300000|2021-02-08 17:45:00|61721.2|61701.2|61736.7|61716.7|61738|61718|61719.2|61699.2|549
1612806600000|2021-02-08 17:50:00|61736.6|61716.6|61753.4|61733.4|61754.4|61734.4|61734.6|61714.6|708
1612806900000|2021-02-08 17:55:00|61753.9|61733.9|61741.2|61721.2|61765.3|61745.3|61740.2|61720.2|801
1612807200000|2021-02-08 18:00:00|61741.3|61721.3|61759.1|61739.1|61759.8|61739.8|61740.2|61720.2|611
1612807500000|2021-02-08 18:05:00|61759.2|61739.2|61747.1|61727.1|61759.2|61739.2|61747|61727|486
1612807800000|2021-02-08 18:10:00|61747|61727|61738.8|61718.8|61749.1|61729.1|61737.5|61717.5|570
1612808100000|2021-02-08 18:15:00|61739|61719|61742.8|61722.8|61747.9|61727.9|61738.9|61718.9|529
1612808400000|2021-02-08 18:20:00|61742.7|61722.7|61738.2|61718.2|61743.2|61723.2|61731.3|61711.3|546
1612808700000|2021-02-08 18:25:00|61738.3|61718.3|61738.7|61718.7|61744.2|61724.8|61736.1|61716.1|478
1612809000000|2021-02-08 18:30:00|61738.9|61718.9|61745.2|61725.2|61749|61729|61737.6|61717.6|488
1612809300000|2021-02-08 18:35:00|61745.4|61725.4|61737.8|61717.8|61745.7|61725.7|61737.3|61717.3|440
1612809600000|2021-02-08 18:40:00|61737.7|61717.7|61730.2|61710.2|61738|61718|61724.5|61704.5|437
1612809900000|2021-02-08 18:45:00|61730|61710|61737.5|61717.5|61738.9|61718.9|61730|61710|471
1612810200000|2021-02-08 18:50:00|61737.6|61717.6|61743.2|61723.2|61743.5|61723.5|61730|61711.9|564
1612810500000|2021-02-08 18:55:00|61743.3|61723.3|61737.4|61717.4|61744.4|61724.4|61734.8|61714.8|541
1612810800000|2021-02-08 19:00:00|61737.3|61717.3|61737.7|61717.7|61742.9|61722.9|61734|61714|508
1612811100000|2021-02-08 19:05:00|61737.9|61717.9|61724.7|61704.7|61738.4|61719.4|61724|61704|470
1612811400000|2021-02-08 19:10:00|61724.8|61704.8|61722.8|61707.8|61730.1|61711.2|61719.8|61702.5|421
1612811700000|2021-02-08 19:15:00|61722|61707|61735|61715|61735.2|61716|61721.2|61704.9|408
1612812000000|2021-02-08 19:20:00|61734.3|61714.3|61725|61705|61737.9|61719.3|61722.4|61702.4|498
1612812300000|2021-02-08 19:25:00|61725.1|61705.1|61722.4|61702.4|61725.1|61705.1|61714|61695.5|472
1612812600000|2021-02-08 19:30:00|61722.3|61702.3|61724.9|61704.9|61729.6|61709.6|61721.8|61701.8|505
1612812900000|2021-02-08 19:35:00|61724.7|61704.7|61721.1|61701.1|61729.7|61709.7|61717.3|61697.3|476
1612813200000|2021-02-08 19:40:00|61720.6|61700.6|61722.7|61702.7|61724.6|61704.6|61719.1|61699.1|380
1612813500000|2021-02-08 19:45:00|61722.6|61702.6|61717.6|61697.6|61724.5|61704.5|61699.1|61679.1|540
1612813800000|2021-02-08 19:50:00|61717.3|61697.3|61715.4|61695.4|61723.2|61703.2|61713.3|61694.7|511
1612814100000|2021-02-08 19:55:00|61715.6|61695.6|61709.3|61689.3|61717|61697.9|61700.1|61680.1|576
1612814400000|2021-02-08 20:00:00|61710.2|61690.2|61719.1|61699.1|61719.7|61699.7|61704.4|61684.4|532
1612814700000|2021-02-08 20:05:00|61719.2|61699.2|61716.1|61696.1|61728.3|61708.3|61716.1|61696.1|545
1612815000000|2021-02-08 20:10:00|61716.2|61696.2|61703.9|61683.9|61716.8|61696.8|61703.5|61683.5|464
1612815300000|2021-02-08 20:15:00|61704.1|61684.1|61711|61691|61715|61695|61700.5|61680.5|553
1612815600000|2021-02-08 20:20:00|61710.7|61690.7|61704.4|61689.4|61713.2|61693.2|61704.3|61685|482
1612815900000|2021-02-08 20:25:00|61704.5|61689.5|61711.2|61691.2|61715.1|61695.1|61704.2|61685.7|497
1612816200000|2021-02-08 20:30:00|61711.3|61691.3|61705.9|61685.9|61711.9|61691.9|61702.9|61684.5|434
1612816500000|2021-02-08 20:35:00|61706.1|61686.1|61703|61683|61709|61689|61700.2|61680.2|412
1612816800000|2021-02-08 20:40:00|61702.9|61682.9|61713.8|61693.8|61716|61697.3|61698.4|61678.4|564
1612817100000|2021-02-08 20:45:00|61713.6|61693.6|61722.9|61702.9|61724.9|61704.9|61710.6|61690.6|502
1612817400000|2021-02-08 20:50:00|61723.2|61703.2|61727.9|61707.9|61729.4|61709.4|61721.9|61701.9|573
1612817700000|2021-02-08 20:55:00|61727.5|61707.5|61727.4|61707.4|61736|61716|61727|61707|549
1612818000000|2021-02-08 21:00:00|61728.6|61708.6|61739.1|61719.1|61741.4|61721.4|61727.4|61708.3|479
1612818300000|2021-02-08 21:05:00|61739|61719|61731.2|61711.2|61739.1|61719.1|61730.3|61710.3|375
1612818600000|2021-02-08 21:10:00|61731.3|61711.3|61738|61718|61739.5|61719.5|61730.9|61710.9|342
1612818900000|2021-02-08 21:15:00|61738.5|61718.5|61738.9|61718.9|61741.9|61721.9|61736.2|61716.2|286
1612819200000|2021-02-08 21:20:00|61738.7|61718.7|61740.2|61720.2|61740.8|61720.8|61735|61715|295
1612819500000|2021-02-08 21:25:00|61740.4|61720.4|61742|61722|61742.8|61722.8|61739.4|61719.4|252
1612819800000|2021-02-08 21:30:00|61742.3|61722.3|61741.4|61721.4|61746.3|61726.3|61736.8|61716.8|375
1612820100000|2021-02-08 21:35:00|61741.5|61721.5|61742.1|61722.1|61743.7|61723.7|61737.9|61717.9|313
1612820400000|2021-02-08 21:40:00|61741.8|61721.8|61740.4|61720.4|61746.6|61726.6|61738|61718|316
1612820700000|2021-02-08 21:45:00|61743.2|61712.2|61737.8|61717.8|61748.9|61728.9|61731.3|61711.3|456
1612821000000|2021-02-08 21:50:00|61738.7|61718.7|61737.6|61717.6|61741.5|61721.5|61728.3|61708.3|399
1612821300000|2021-02-08 21:55:00|61737.9|61717.9|61749.1|61687.3|61749.1|61718.3|61728.9|61684.9|352
1612821600000|2021-02-08 22:00:00|61752.1|61685.9|61748.5|61685.3|61757.8|61689.6|61748.5|61685.3|23
1612821900000|2021-02-08 22:05:00|61758|61685.1|61749.1|61702.6|61763.8|61707.6|61739.4|61643.4|114
1612822200000|2021-02-08 22:10:00|61765|61676.9|61730.3|61701|61765|61709.2|61728.6|61673.2|200
1612822500000|2021-02-08 22:15:00|61731.2|61699.3|61746.1|61711.6|61748.9|61714.7|61723.8|61686.5|192
1612822800000|2021-02-08 22:20:00|61745.8|61711.9|61734.8|61687.8|61752.1|61713.3|61729.3|61676.5|200
1612823100000|2021-02-08 22:25:00|61737.8|61684.1|61734.9|61696.7|61750.3|61696.7|61730.9|61677.8|99
1612823400000|2021-02-08 22:30:00|61736.8|61690.1|61748.5|61695.6|61748.6|61704.3|61735.1|61685.1|198
1612823700000|2021-02-08 22:35:00|61746.2|61698.1|61735|61697.8|61747.7|61704|61729.2|61689.4|183
1612824000000|2021-02-08 22:40:00|61730.3|61696.6|61747.5|61702.4|61750.2|61706.9|61728.5|61691.4|248
1612824300000|2021-02-08 22:45:00|61745.3|61705.1|61741.1|61703.3|61754.2|61711.9|61738.9|61695.5|268
1612824600000|2021-02-08 22:50:00|61741|61702.8|61747.7|61700|61754|61707.1|61736.9|61695.1|287
1612824900000|2021-02-08 22:55:00|61748.3|61699.7|61742.8|61700.5|61757|61711|61736.7|61693.5|273
1612825200000|2021-02-08 23:00:00|61742.2|61698.9|61726.9|61705.4|61746.4|61714.6|61725.9|61696.1|457
1612825500000|2021-02-08 23:05:00|61726.7|61705.7|61734.8|61714.2|61739.1|61716.4|61726.7|61704.7|245
1612825800000|2021-02-08 23:10:00|61735.2|61714.1|61734.8|61714.8|61739.9|61717.9|61730.5|61709.9|269
1612826100000|2021-02-08 23:15:00|61734.7|61714.7|61734.6|61714.6|61740|61720|61733.1|61713.1|255
1612826400000|2021-02-08 23:20:00|61734.8|61714.8|61741.7|61721.7|61741.7|61721.7|61734.7|61714.7|292
1612826700000|2021-02-08 23:25:00|61741.2|61721.2|61748.3|61728.3|61751.6|61731.6|61738.9|61718.9|334
1612827000000|2021-02-08 23:30:00|61748.5|61728.5|61744.5|61723.3|61748.9|61728.9|61741.2|61719|308
1612827300000|2021-02-08 23:35:00|61744.3|61724.3|61739.4|61719.4|61745.5|61725.4|61734.4|61714.4|273
1612827600000|2021-02-08 23:40:00|61738.9|61718.9|61734.4|61714.4|61741.5|61721.5|61730.3|61710.3|395
1612827900000|2021-02-08 23:45:00|61734.5|61714.5|61728.3|61708.3|61734.5|61714.5|61725.8|61705.8|350
1612828200000|2021-02-08 23:50:00|61729.7|61709.7|61724.6|61704.6|61736.1|61716.1|61721.7|61701.7|317
1612828500000|2021-02-08 23:55:00|61724.5|61704.5|61725.1|61705.1|61728.3|61708.3|61717.3|61697.3|339
1612828800000|2021-02-09 00:00:00|61725.6|61705.6|61738.2|61718.2|61738.5|61718.5|61721.5|61701.5|504
1612829100000|2021-02-09 00:05:00|61738.1|61718.1|61722.6|61702.6|61740.9|61720.9|61716.4|61696.4|477
1612829400000|2021-02-09 00:10:00|61722.5|61702.5|61716.6|61696.6|61723.2|61703.2|61709.9|61689.9|422
1612829700000|2021-02-09 00:15:00|61716.3|61696.3|61715.3|61695.3|61718.6|61698.6|61710.3|61690.3|460
1612830000000|2021-02-09 00:20:00|61715.4|61695.4|61707.2|61687.2|61718.3|61698.3|61706.7|61686.7|380
1612830300000|2021-02-09 00:25:00|61706.8|61686.8|61710.9|61690.9|61718.2|61698.2|61705.2|61685.2|393
1612830600000|2021-02-09 00:30:00|61710.7|61690.7|61695.9|61675.9|61711.9|61691.9|61692.7|61672.7|583
1612830900000|2021-02-09 00:35:00|61696|61676|61700.2|61680.2|61707.7|61687.7|61695.8|61675.8|465
1612831200000|2021-02-09 00:40:00|61700|61680|61701.8|61681.8|61710.4|61690.4|61699.4|61679.4|425
1612831500000|2021-02-09 00:45:00|61702.2|61682.2|61705.4|61685.4|61711.7|61691.7|61699.6|61679.6|427
1612831800000|2021-02-09 00:50:00|61705.3|61685.3|61700.1|61680.1|61707.6|61687.6|61693.4|61673.4|504
1612832100000|2021-02-09 00:55:00|61700.7|61680.7|61696.1|61676.1|61700.7|61680.7|61685.5|61665.5|566
1612832400000|2021-02-09 01:00:00|61696.4|61676.4|61691.1|61671.1|61698.7|61678.7|61679.5|61659.5|626
1612832700000|2021-02-09 01:05:00|61691.2|61671.2|61702|61682|61704.6|61684.6|61690.2|61670.2|435
1612833000000|2021-02-09 01:10:00|61701.8|61681.8|61703.8|61683.8|61704.6|61684.6|61696.1|61676.1|487
1612833300000|2021-02-09 01:15:00|61703.7|61683.7|61686|61666|61703.8|61683.8|61684.8|61664.8|599
1612833600000|2021-02-09 01:20:00|61685.9|61665.9|61681.2|61661.2|61692.9|61672.9|61679.4|61659.4|550
1612833900000|2021-02-09 01:25:00|61681|61661|61670.9|61650.9|61681.8|61661.8|61664.1|61644.1|764
1612834200000|2021-02-09 01:30:00|61670.5|61650.5|61680.2|61660.2|61684|61664|61665.9|61645.9|727
1612834500000|2021-02-09 01:35:00|61680.3|61660.3|61681.3|61661.3|61686.6|61666.6|61677.2|61657.2|768
1612834800000|2021-02-09 01:40:00|61681.4|61661.4|61687.4|61667.4|61694.5|61674.5|61681.3|61661.3|694
1612835100000|2021-02-09 01:45:00|61686.9|61666.9|61684.8|61664.8|61688.1|61668.1|61678.2|61658.2|575
1612835400000|2021-02-09 01:50:00|61684.7|61664.7|61682.5|61662.5|61689.2|61669.2|61681.2|61661.2|559
1612835700000|2021-02-09 01:55:00|61683|61663|61688.3|61668.3|61688.3|61668.3|61679.6|61659.6|505
1612836000000|2021-02-09 02:00:00|61688.4|61668.4|61671.1|61651.1|61688.4|61668.4|61666.4|61646.4|655
1612836300000|2021-02-09 02:05:00|61671|61651|61678.6|61658.6|61682.4|61662.4|61670.6|61650.6|523
1612836600000|2021-02-09 02:10:00|61678.4|61658.4|61625.2|61605.2|61678.4|61658.4|61623.2|61603.2|821
1612836900000|2021-02-09 02:15:00|61625.5|61605.5|61623.4|61603.4|61635.5|61615.5|61617.8|61597.8|761
1612837200000|2021-02-09 02:20:00|61623.2|61603.2|61609.2|61589.2|61630.9|61610.9|61605.7|61585.7|671
1612837500000|2021-02-09 02:25:00|61607.8|61587.8|61599.1|61579.1|61609.4|61589.4|61594.4|61574.4|691
1612837800000|2021-02-09 02:30:00|61598.8|61578.8|61601.7|61581.7|61607.7|61587.7|61597.3|61577.3|629
1612838100000|2021-02-09 02:35:00|61601.6|61581.6|61585.9|61565.9|61605.5|61585.5|61582.5|61562|649
1612838400000|2021-02-09 02:40:00|61584.6|61564.6|61604.2|61584.2|61606.1|61586.1|61584.6|61564.6|623
1612838700000|2021-02-09 02:45:00|61604.4|61584.4|61595.9|61575.9|61606.2|61586.2|61592.2|61572.2|502
1612839000000|2021-02-09 02:50:00|61596|61576|61581|61561|61596|61576|61579.2|61559.2|665
1612839300000|2021-02-09 02:55:00|61580.9|61560.9|61584|61564|61591.1|61571.1|61573|61553|776
1612839600000|2021-02-09 03:00:00|61584.3|61564.3|61590.7|61570.7|61601|61581|61583|61563|684
1612839900000|2021-02-09 03:05:00|61590.4|61570.4|61589.1|61569.1|61591.5|61571.5|61586.2|61566.2|469
1612840200000|2021-02-09 03:10:00|61590.2|61570.2|61589.3|61569.3|61594.8|61574.8|61587.9|61567.9|454
1612840500000|2021-02-09 03:15:00|61590|61570|61579.1|61559.1|61590.6|61570.6|61577.7|61557.7|507
1612840800000|2021-02-09 03:20:00|61579.3|61559.3|61586.1|61566.1|61591|61571|61576.3|61556.3|546
1612841100000|2021-02-09 03:25:00|61585.9|61565.9|61583.8|61563.8|61596.1|61576.1|61580.5|61560.5|537
1612841400000|2021-02-09 03:30:00|61583.7|61563.7|61586.9|61566.9|61589.8|61569.8|61580.8|61560.8|493
1612841700000|2021-02-09 03:35:00|61586.4|61566.4|61600|61580|61600.6|61580.6|61585.7|61565.7|533
1612842000000|2021-02-09 03:40:00|61599.9|61579.9|61595|61575|61601.8|61581.8|61590.7|61570.7|527
1612842300000|2021-02-09 03:45:00|61594.9|61574.9|61594.8|61574.8|61599.1|61579.1|61591.8|61571.8|442
1612842600000|2021-02-09 03:50:00|61594.9|61574.9|61591.9|61571.9|61599.1|61579.1|61588.8|61568.8|461
1612842900000|2021-02-09 03:55:00|61592.5|61572.5|61600.2|61580.2|61606.5|61586.5|61592.2|61572.2|513
1612843200000|2021-02-09 04:00:00|61600.4|61580.4|61604.7|61584.7|61608|61588|61597.5|61577.5|514
1612843500000|2021-02-09 04:05:00|61605.6|61585.6|61600.6|61580.6|61606|61586|61600.6|61580.6|360
1612843800000|2021-02-09 04:10:00|61600.3|61580.3|61598.2|61578.2|61603.3|61583.3|61593.8|61573.8|395
1612844100000|2021-02-09 04:15:00|61598.7|61578.7|61601|61581|61604.5|61584.5|61596.3|61576.3|422
1612844400000|2021-02-09 04:20:00|61601.2|61581.2|61598.6|61578.6|61604.2|61584.2|61595.6|61575.6|406
1612844700000|2021-02-09 04:25:00|61598.5|61578.5|61589.4|61569.4|61599|61579|61585|61565|500
1612845000000|2021-02-09 04:30:00|61588.9|61568.9|61589.4|61569.4|61591.8|61571.8|61587|61567|354
1612845300000|2021-02-09 04:35:00|61589.3|61569.3|61589.4|61569.4|61591.7|61571.7|61585.2|61565.2|378
1612845600000|2021-02-09 04:40:00|61589.7|61569.7|61590.1|61570.1|61594.8|61574.8|61588.7|61568.7|429
1612845900000|2021-02-09 04:45:00|61589.8|61569.8|61591.7|61571.7|61596.3|61576.3|61588.8|61568.8|435
1612846200000|2021-02-09 04:50:00|61591.5|61571.5|61596.6|61576.6|61601.2|61581.2|61590.4|61570.4|462
1612846500000|2021-02-09 04:55:00|61596.8|61576.8|61607.6|61587.6|61609.2|61589.2|61596.3|61576.3|537
1612846800000|2021-02-09 05:00:00|61607.5|61587.5|61596|61576|61607.6|61587.6|61593.7|61573.7|421
1612847100000|2021-02-09 05:05:00|61596.1|61576.1|61596.7|61576.7|61600.6|61580.6|61593.2|61573.2|370
1612847400000|2021-02-09 05:10:00|61596.6|61576.6|61584.3|61564.3|61597.3|61577.3|61583.6|61563.6|484
1612847700000|2021-02-09 05:15:00|61584.8|61564.8|61587.1|61567.1|61590.6|61570.6|61582.7|61562.7|453
1612848000000|2021-02-09 05:20:00|61586.9|61566.9|61583.4|61563.4|61590|61570|61581.3|61561.3|441
1612848300000|2021-02-09 05:25:00|61583.2|61563.2|61593.4|61573.4|61594.4|61574.4|61581.9|61561.9|450
1612848600000|2021-02-09 05:30:00|61593.5|61573.5|61592.3|61572.3|61595.4|61575.4|61589.3|61569.3|510
1612848900000|2021-02-09 05:35:00|61592.2|61572.2|61600.9|61580.9|61601.8|61581.8|61592.1|61572.1|427
1612849200000|2021-02-09 05:40:00|61600.7|61580.7|61594.3|61574.3|61605.4|61585.4|61591.1|61571.1|490
1612849500000|2021-02-09 05:45:00|61594.1|61574.1|61591.9|61571.9|61599.3|61579.3|61590.7|61570.7|467
1612849800000|2021-02-09 05:50:00|61592.4|61572.4|61594.7|61574.7|61597.7|61577.7|61587.2|61567.2|453
1612850100000|2021-02-09 05:55:00|61594.1|61574.1|61595|61575|61598.4|61578.4|61587.3|61567.3|521
1612850400000|2021-02-09 06:00:00|61594.7|61574.7|61590.5|61570.5|61604.9|61584.9|61589.9|61569.9|631
1612850700000|2021-02-09 06:05:00|61590.3|61570.3|61593.1|61573.1|61596.6|61576.6|61590.1|61570.1|465
1612851000000|2021-02-09 06:10:00|61593.2|61573.2|61577.5|61557.5|61593.9|61573.9|61577.2|61557.2|434
1612851300000|2021-02-09 06:15:00|61577.4|61557.4|61579.4|61559.4|61582.3|61562.3|61569|61550.2|539
1612851600000|2021-02-09 06:20:00|61579.5|61559.5|61589.9|61569.9|61590.7|61570.7|61578.2|61558.2|513
1612851900000|2021-02-09 06:25:00|61590.2|61570.2|61593.9|61573.9|61601.7|61581.7|61587.4|61567.4|596
1612852200000|2021-02-09 06:30:00|61594|61574|61598.4|61578.4|61603.2|61583.7|61591.6|61572.2|542
1612852500000|2021-02-09 06:35:00|61597.7|61577.7|61586.9|61566.9|61598.7|61578.7|61583|61564|394
1612852800000|2021-02-09 06:40:00|61586.6|61566.6|61581.4|61561.4|61587.9|61567.9|61574.9|61554.9|472
1612853100000|2021-02-09 06:45:00|61581.5|61561.5|61588.8|61568.8|61588.8|61570.3|61578.3|61559|423
1612853400000|2021-02-09 06:50:00|61588.7|61568.7|61598.4|61578.4|61600.9|61580.9|61585.1|61568.1|392
1612853700000|2021-02-09 06:55:00|61598.6|61578.6|61594.4|61574.4|61608|61588.6|61593.3|61573.6|492
1612854000000|2021-02-09 07:00:00|61591.9|61571.9|61586.3|61566.3|61596.5|61576.5|61578.1|61558.1|605
1612854300000|2021-02-09 07:05:00|61586.1|61566.1|61580.8|61560.8|61596.2|61576.2|61577.5|61557.5|595
1612854600000|2021-02-09 07:10:00|61580.9|61560.9|61575|61555|61587|61567|61570.7|61551.9|652
1612854900000|2021-02-09 07:15:00|61573.4|61558.4|61558.1|61538.1|61578.1|61559.6|61553.3|61534.6|644
1612855200000|2021-02-09 07:20:00|61558|61538|61561.7|61541.7|61568.8|61548.8|61543.5|61523.5|756
1612855500000|2021-02-09 07:25:00|61561.8|61541.8|61562.8|61547.8|61580.8|61560.8|61561|61541.5|633
1612855800000|2021-02-09 07:30:00|61563.5|61548.5|61573.1|61553.1|61578.9|61560.8|61563.5|61545.6|675
1612856100000|2021-02-09 07:35:00|61572.3|61552.3|61568.3|61548.3|61576.9|61556.9|61555.9|61538.4|538
1612856400000|2021-02-09 07:40:00|61568.1|61548.1|61569.9|61554.9|61579.3|61562.7|61559.6|61542|676
1612856700000|2021-02-09 07:45:00|61570|61555|61568.7|61548.7|61582.7|61565.3|61561.1|61544|586
1612857000000|2021-02-09 07:50:00|61568.5|61548.5|61572.7|61552.7|61577.6|61559.3|61556.2|61538.2|584
1612857300000|2021-02-09 07:55:00|61572.6|61552.6|61565.1|61545.1|61579.8|61560.7|61551.1|61532.8|723
1612857600000|2021-02-09 08:00:00|61565.3|61545.3|61574.1|61554.1|61581|61561|61541.3|61521.3|887
1612857900000|2021-02-09 08:05:00|61573.3|61553.3|61562|61547|61575.9|61556.9|61561.3|61541.3|765
1612858200000|2021-02-09 08:10:00|61561.9|61546.9|61569.3|61549.3|61573|61554.6|61545.4|61526.1|746
1612858500000|2021-02-09 08:15:00|61569.4|61549.4|61604.4|61589.4|61607.7|61590.1|61562.6|61543.9|812
1612858800000|2021-02-09 08:20:00|61604.9|61589.9|61614.6|61594.6|61622|61604|61598|61581.2|801
1612859100000|2021-02-09 08:25:00|61614.7|61594.7|61630.7|61610.7|61636.2|61618.2|61604|61584.1|728
1612859400000|2021-02-09 08:30:00|61630.4|61610.4|61618|61598|61630.6|61610.9|61603.6|61585.9|814
1612859700000|2021-02-09 08:35:00|61618.1|61598.1|61590.9|61570.9|61620.5|61602.3|61590.7|61570.7|762
1612860000000|2021-02-09 08:40:00|61590.6|61570.6|61540.5|61520.5|61591.7|61572.7|61537.4|61517.4|917
1612860300000|2021-02-09 08:45:00|61541.8|61521.8|61518.3|61498.3|61541.8|61521.8|61489.4|61469.4|958
1612860600000|2021-02-09 08:50:00|61518.6|61498.6|61514.8|61494.8|61531.6|61513.4|61500|61480|846
1612860900000|2021-02-09 08:55:00|61514.9|61494.9|61481.9|61461.9|61514.9|61494.9|61481.4|61461.4|884
1612861200000|2021-02-09 09:00:00|61481.1|61461.1|61489.7|61469.7|61489.8|61469.8|61451.5|61431.5|932
1612861500000|2021-02-09 09:05:00|61489.3|61469.3|61473.7|61453.7|61495.7|61476.7|61470.6|61453.2|858
1612861800000|2021-02-09 09:10:00|61473.6|61453.6|61463.2|61443.2|61481.2|61461.4|61456.6|61438.6|774
1612862100000|2021-02-09 09:15:00|61463.7|61443.7|61468.1|61448.1|61470.7|61451.1|61448.3|61429.9|823
1612862400000|2021-02-09 09:20:00|61467.8|61447.8|61458.1|61438.1|61468|61448.1|61434.8|61414.8|844
1612862700000|2021-02-09 09:25:00|61458.7|61438.7|61463.9|61443.9|61479.8|61460|61452.9|61434|814
1612863000000|2021-02-09 09:30:00|61464.1|61444.1|61427.9|61407.9|61464.1|61446.8|61421.7|61401.7|853
1612863300000|2021-02-09 09:35:00|61426.1|61406.1|61430.1|61410.1|61440.6|61420.6|61425.3|61405.6|761
1612863600000|2021-02-09 09:40:00|61427.8|61407.8|61433.4|61413.4|61437.6|61417.6|61408.4|61388.4|833
1612863900000|2021-02-09 09:45:00|61434.3|61414.3|61418.9|61403.9|61441.3|61423.9|61418.9|61399.8|681
1612864200000|2021-02-09 09:50:00|61418.8|61403.8|61416.6|61396.6|61431.2|61411.2|61414.5|61394.5|611
1612864500000|2021-02-09 09:55:00|61416.5|61396.5|61421|61401|61422.6|61402.6|61387.6|61367.6|869
1612864800000|2021-02-09 10:00:00|61421.3|61401.3|61422.3|61402.3|61432.6|61412.6|61416.4|61396.4|803
1612865100000|2021-02-09 10:05:00|61420.5|61400.5|61421.1|61401.1|61433.5|61413.5|61417.1|61397.1|689
1612865400000|2021-02-09 10:10:00|61423|61403|61436.1|61416.1|61436.5|61416.5|61413.6|61393.6|686
1612865700000|2021-02-09 10:15:00|61435.8|61415.8|61440.2|61420.2|61449.9|61429.9|61431.8|61411.8|748
1612866000000|2021-02-09 10:20:00|61440.3|61420.3|61453|61433|61454.9|61434.9|61439.3|61419.3|613
1612866300000|2021-02-09 10:25:00|61452.9|61432.9|61444.1|61429.1|61453.8|61433.8|61441.5|61423.3|627
1612866600000|2021-02-09 10:30:00|61444.2|61429.2|61429.2|61414.2|61447.4|61429.7|61428.1|61411|626
1612866900000|2021-02-09 10:35:00|61429.3|61414.3|61413.5|61393.5|61434.6|61416.6|61405.3|61386.7|759
1612867200000|2021-02-09 10:40:00|61413.2|61393.2|61423.4|61403.4|61432.6|61413.2|61401.1|61383.6|779
1612867500000|2021-02-09 10:45:00|61423.8|61403.8|61420.7|61400.7|61428.8|61410.4|61413.6|61396.1|596
1612867800000|2021-02-09 10:50:00|61420.8|61400.8|61420.4|61400.4|61425.1|61407.2|61408.8|61390.9|615
1612868100000|2021-02-09 10:55:00|61420.8|61400.8|61450.7|61430.7|61451.4|61433|61417.8|61400.8|871
1612868400000|2021-02-09 11:00:00|61447.6|61432.6|61452.3|61437.3|61462.1|61445.3|61442.8|61425.8|824
1612868700000|2021-02-09 11:05:00|61452.2|61437.2|61465.3|61445.3|61467.7|61448.1|61452.2|61433.4|712
1612869000000|2021-02-09 11:10:00|61464.1|61444.1|61475.2|61455.2|61481.1|61461.3|61460.3|61441.8|750
1612869300000|2021-02-09 11:15:00|61475|61455|61469.3|61449.3|61482.6|61463.8|61466.7|61449.1|657
1612869600000|2021-02-09 11:20:00|61469.2|61449.2|61467.8|61452.8|61472|61455.2|61456.6|61438.6|600
1612869900000|2021-02-09 11:25:00|61472.6|61452.6|61469.7|61449.7|61475.6|61457.6|61454.5|61434.5|604
1612870200000|2021-02-09 11:30:00|61469.6|61449.6|61464.1|61444.1|61471.3|61452.6|61460.5|61441.1|586
1612870500000|2021-02-09 11:35:00|61463.9|61443.9|61462.1|61442.1|61466.6|61448.7|61457|61438.6|493
1612870800000|2021-02-09 11:40:00|61462|61442|61440.6|61420.6|61463.3|61444.8|61439.7|61419.7|616
1612871100000|2021-02-09 11:45:00|61440.8|61420.8|61449.2|61429.2|61452.5|61435.3|61440.8|61420.8|543
1612871400000|2021-02-09 11:50:00|61449.1|61429.1|61438.1|61418.1|61451.9|61433.5|61433.9|61416|625
1612871700000|2021-02-09 11:55:00|61438.5|61418.5|61447.5|61427.5|61450.9|61430.9|61438.1|61418.1|631
1612872000000|2021-02-09 12:00:00|61447|61427|61447.6|61427.6|61457|61437|61442.4|61422.4|732
1612872300000|2021-02-09 12:05:00|61449.3|61429.3|61464.6|61444.6|61470.6|61453.7|61444.2|61424.2|713
1612872600000|2021-02-09 12:10:00|61464.7|61444.7|61458.3|61443.3|61473.2|61458.2|61456|61441|639
1612872900000|2021-02-09 12:15:00|61457.4|61442.4|61449.8|61434.8|61463.2|61448.2|61448|61433|595
1612873200000|2021-02-09 12:20:00|61449.9|61434.9|61445|61430|61451.2|61436.2|61435.9|61420.9|605
1612873500000|2021-02-09 12:25:00|61444.9|61429.9|61450.6|61435.6|61460|61445|61440.9|61425.9|629
1612873800000|2021-02-09 12:30:00|61451.9|61436.9|61446|61431|61458|61443|61435.7|61420.7|662
1612874100000|2021-02-09 12:35:00|61446.2|61431.2|61444.8|61429.8|61463.2|61448.2|61439|61424|568
1612874400000|2021-02-09 12:40:00|61444.9|61429.9|61460.7|61445.7|61469|61454|61443.9|61428.9|620
1612874700000|2021-02-09 12:45:00|61461.2|61446.2|61476.4|61461.4|61479.2|61464.2|61461.2|61446.2|634
1612875000000|2021-02-09 12:50:00|61476.5|61461.5|61467.4|61452.4|61476.5|61461.5|61467|61452|498
1612875300000|2021-02-09 12:55:00|61466.2|61451.2|61473.3|61458.3|61479.5|61464.5|61455.7|61440.7|829
1612875600000|2021-02-09 13:00:00|61473.1|61458.1|61452|61437|61485.1|61470.1|61450.6|61435.6|886
1612875900000|2021-02-09 13:05:00|61452.1|61437.1|61459.3|61444.3|61467.4|61452.4|61438.8|61423.8|804
1612876200000|2021-02-09 13:10:00|61459.9|61444.9|61441.2|61426.2|61462.8|61447.8|61440.9|61425.9|754
1612876500000|2021-02-09 13:15:00|61440.6|61425.6|61472.9|61457.9|61479.2|61464.2|61440.6|61425.6|738
1612876800000|2021-02-09 13:20:00|61473.9|61458.9|61461.7|61446.7|61485.8|61470.8|61454.3|61439.3|819
1612877100000|2021-02-09 13:25:00|61462|61447|61482.9|61467.9|61492.6|61477.6|61462|61447|837
1612877400000|2021-02-09 13:30:00|61483.2|61468.2|61518|61503|61518.1|61503.1|61473.4|61458.4|784
1612877700000|2021-02-09 13:35:00|61518.1|61503.1|61501.3|61486.3|61519.5|61504.1|61497.4|61482.4|782
1612878000000|2021-02-09 13:40:00|61501.5|61486.5|61491.6|61476.6|61503|61488|61491.1|61476.1|716
1612878300000|2021-02-09 13:45:00|61491.4|61476.4|61477.4|61462.4|61492.9|61477.9|61477.1|61462.1|731
1612878600000|2021-02-09 13:50:00|61477.6|61462.6|61480.8|61465.8|61484.2|61469.2|61474.3|61459.3|755
1612878900000|2021-02-09 13:55:00|61480.7|61465.7|61460.2|61445.2|61482.9|61467.9|61455.1|61440.1|849
1612879200000|2021-02-09 14:00:00|61460.5|61445.5|61487.2|61472.2|61503.5|61488.5|61460.3|61445.3|786
1612879500000|2021-02-09 14:05:00|61487.4|61472.4|61494.2|61479.2|61509.9|61494.9|61476.5|61461.5|767
1612879800000|2021-02-09 14:10:00|61496.2|61481.2|61493.6|61478.6|61507.6|61492.6|61490.8|61473.1|651
1612880100000|2021-02-09 14:15:00|61493.5|61478.5|61476.2|61461.2|61496.4|61481.4|61475.5|61460.5|846
1612880400000|2021-02-09 14:20:00|61476.4|61461.4|61471.9|61456.9|61489|61474|61470.5|61455.5|695
1612880700000|2021-02-09 14:25:00|61473.7|61458.7|61477.2|61462.2|61482.9|61467.9|61461.6|61446.6|630
1612881000000|2021-02-09 14:30:00|61477.5|61462.5|61463.4|61448.4|61486.2|61471.2|61451.6|61436.6|691
1612881300000|2021-02-09 14:35:00|61462.4|61447.4|61488.7|61473.7|61488.7|61473.7|61456.8|61441.8|716
1612881600000|2021-02-09 14:40:00|61488.3|61473.3|61481|61466|61516.9|61501.9|61476.5|61461.5|764
1612881900000|2021-02-09 14:45:00|61481.4|61466.4|61476.9|61461.9|61497.7|61482.5|61474.9|61459.3|686
1612882200000|2021-02-09 14:50:00|61476.5|61461.5|61492|61477|61494.5|61478.3|61458.8|61443.8|717
1612882500000|2021-02-09 14:55:00|61492.3|61477.3|61515.4|61500.4|61519.1|61504.1|61480.7|61465.7|716
1612882800000|2021-02-09 15:00:00|61513.7|61498.7|61503.6|61488.6|61513.7|61498.7|61484.6|61469.6|871
1612883100000|2021-02-09 15:05:00|61503|61488|61484.4|61469.4|61527.8|61512.8|61482.6|61467.6|920
1612883400000|2021-02-09 15:10:00|61483.7|61468.7|61484.9|61469.9|61494.4|61476.1|61477.1|61462.1|895
1612883700000|2021-02-09 15:15:00|61484.7|61469.7|61505.3|61490.3|61505.4|61490.4|61480.6|61465.6|771
1612884000000|2021-02-09 15:20:00|61505.4|61490.4|61469.1|61454.1|61505.4|61490.4|61460.7|61445.7|885
1612884300000|2021-02-09 15:25:00|61470.6|61455.6|61483.6|61468.6|61490|61475|61462.5|61447.5|899
1612884600000|2021-02-09 15:30:00|61483.5|61468.5|61497.6|61477.6|61497.6|61481.3|61476|61461|802
1612884900000|2021-02-09 15:35:00|61497.9|61477.9|61495.9|61480.9|61506.1|61491.1|61482.1|61467.1|888
1612885200000|2021-02-09 15:40:00|61495.2|61480.2|61480.5|61465.5|61498.9|61481.1|61479.9|61464.9|785
1612885500000|2021-02-09 15:45:00|61480.2|61465.2|61470.1|61455.1|61498|61482.2|61469.8|61453.4|884
1612885800000|2021-02-09 15:50:00|61470|61455|61485.2|61470.2|61486.3|61471.3|61454.4|61439.4|962
1612886100000|2021-02-09 15:55:00|61485.9|61470.9|61482.4|61467.4|61501.1|61486.1|61481|61466|937
1612886400000|2021-02-09 16:00:00|61481.5|61466.5|61491.9|61471.9|61502.7|61485.3|61473.4|61458.4|897
1612886700000|2021-02-09 16:05:00|61490.9|61470.9|61496.2|61481.2|61503.1|61485.4|61476.1|61457.7|811
1612887000000|2021-02-09 16:10:00|61496.6|61481.6|61500.4|61485.4|61509.6|61489.6|61488.5|61471.9|723
1612887300000|2021-02-09 16:15:00|61498.9|61483.9|61509.1|61494.1|61510.8|61495.8|61495.4|61480.4|695
1612887600000|2021-02-09 16:20:00|61508.8|61493.8|61507.6|61492.6|61512.1|61497.1|61498.8|61483.8|713
1612887900000|2021-02-09 16:25:00|61507.7|61492.7|61496.4|61481.4|61513.9|61497.2|61489.7|61471.8|791
1612888200000|2021-02-09 16:30:00|61495.7|61480.7|61500|61480|61500|61482.4|61490.2|61473|612
1612888500000|2021-02-09 16:35:00|61499.8|61479.8|61489.1|61469.1|61499.8|61481.6|61488.4|61468.7|685
1612888800000|2021-02-09 16:40:00|61489.3|61469.3|61469.3|61454.3|61489.6|61469.6|61464.5|61449.5|741
1612889100000|2021-02-09 16:45:00|61469.1|61454.1|61467.5|61447.5|61475.9|61460.9|61464.2|61447.2|672
1612889400000|2021-02-09 16:50:00|61467.3|61447.3|61454.9|61439.9|61468.5|61453.5|61453.4|61438.4|738
1612889700000|2021-02-09 16:55:00|61454.8|61439.8|61447.4|61432.4|61458.9|61443.9|61439.5|61423.6|754
1612890000000|2021-02-09 17:00:00|61447.7|61432.7|61447.7|61432.7|61454.4|61437.9|61445.3|61430.3|709
1612890300000|2021-02-09 17:05:00|61447.3|61432.3|61444.7|61429.7|61454.6|61439.6|61442.7|61426.1|760
1612890600000|2021-02-09 17:10:00|61444.6|61429.6|61449.7|61434.7|61456.4|61440.7|61442.9|61425.6|665
1612890900000|2021-02-09 17:15:00|61450|61435|61454.1|61439.1|61456.5|61439.2|61445.8|61428.3|538
1612891200000|2021-02-09 17:20:00|61454.3|61439.3|61431.7|61416.7|61454.3|61439.3|61426.1|61407.9|728
1612891500000|2021-02-09 17:25:00|61431.1|61416.1|61444|61429|61446.3|61431.3|61430.7|61415.7|602
1612891800000|2021-02-09 17:30:00|61443.6|61428.6|61452|61437|61452.4|61437.4|61438.6|61423.6|535
1612892100000|2021-02-09 17:35:00|61452.3|61437.3|61440|61425|61453.3|61438.3|61439.5|61424.5|469
1612892400000|2021-02-09 17:40:00|61440.1|61425.1|61426.7|61411.7|61448.3|61433.3|61425.6|61407.3|597
1612892700000|2021-02-09 17:45:00|61427|61412|61430.8|61415.8|61442|61427|61426.6|61411.6|587
1612893000000|2021-02-09 17:50:00|61430.9|61415.9|61446.8|61431.8|61449.8|61434.8|61430|61415|676
1612893300000|2021-02-09 17:55:00|61446.7|61431.7|61444.5|61429.5|61447.8|61432.8|61437.1|61422.1|681
1612893600000|2021-02-09 18:00:00|61444.3|61429.3|61436.8|61421.8|61448.6|61433.6|61431.5|61415.4|618
1612893900000|2021-02-09 18:05:00|61436.9|61421.9|61456.6|61441.6|61461.9|61445.2|61435.6|61420.6|595
1612894200000|2021-02-09 18:10:00|61457.2|61442.2|61447.7|61432.7|61460|61442.9|61444.8|61429.8|610
1612894500000|2021-02-09 18:15:00|61447.6|61432.6|61445.2|61430.2|61451|61436|61444.6|61427.5|505
1612894800000|2021-02-09 18:20:00|61446.3|61431.3|61448.2|61433.2|61453.2|61438.2|61444.3|61428.2|419
1612895100000|2021-02-09 18:25:00|61448.3|61433.3|61446.8|61431.8|61452.8|61437.8|61445.8|61428.4|532
1612895400000|2021-02-09 18:30:00|61446.7|61431.7|61454.5|61439.5|61455.7|61440.7|61446.6|61431.6|546
1612895700000|2021-02-09 18:35:00|61454.6|61439.6|61454.8|61439.8|61459.2|61444.2|61452.2|61434.8|511
1612896000000|2021-02-09 18:40:00|61455|61440|61451.5|61436.5|61455.3|61440.3|61445.5|61429.2|497
1612896300000|2021-02-09 18:45:00|61451|61436|61449.7|61434.7|61452.8|61436|61442.2|61425.1|515
1612896600000|2021-02-09 18:50:00|61449.6|61434.6|61444.7|61429.7|61450.2|61434.9|61444.5|61429.4|416
1612896900000|2021-02-09 18:55:00|61445|61430|61443.7|61428.7|61447.1|61431|61439.6|61424.6|506
1612897200000|2021-02-09 19:00:00|61443.1|61428.1|61428.7|61413.7|61443.4|61428.4|61428.1|61413.1|556
1612897500000|2021-02-09 19:05:00|61429|61414|61433.8|61418.8|61439.9|61424.6|61426.8|61411.6|488
1612897800000|2021-02-09 19:10:00|61433.9|61418.9|61430.9|61415.9|61436.6|61421.6|61428.3|61413.3|470
1612898100000|2021-02-09 19:15:00|61431|61416|61429.9|61409.9|61434.3|61419.3|61424.9|61407.9|469
1612898400000|2021-02-09 19:20:00|61429.1|61409.1|61408.4|61393.4|61429.1|61411.2|61407.5|61392.5|712
1612898700000|2021-02-09 19:25:00|61408.6|61393.6|61398.7|61383.7|61411.5|61394.1|61398|61383|825
1612899000000|2021-02-09 19:30:00|61398|61383|61380.9|61360.9|61407.4|61389.7|61374|61354.8|732
1612899300000|2021-02-09 19:35:00|61380.8|61360.8|61370|61355|61387.9|61371.1|61366.4|61351.4|707
1612899600000|2021-02-09 19:40:00|61371.2|61356.2|61377.6|61362.6|61381.8|61364.7|61369.8|61354.6|684
1612899900000|2021-02-09 19:45:00|61378.1|61363.1|61387.5|61372.5|61393.9|61378.6|61377.6|61360.3|649
1612900200000|2021-02-09 19:50:00|61387.6|61372.6|61373.7|61358.7|61390.6|61372.8|61370.5|61353.3|540
1612900500000|2021-02-09 19:55:00|61372.2|61357.2|61379.2|61364.2|61384.9|61369.9|61367.3|61349.5|641
1612900800000|2021-02-09 20:00:00|61379.1|61364.1|61384.8|61364.8|61391|61371.8|61379.1|61363.8|590
1612901100000|2021-02-09 20:05:00|61384.9|61364.9|61390.8|61370.8|61393|61373.4|61383.8|61364.4|512
1612901400000|2021-02-09 20:10:00|61390.7|61370.7|61381|61361|61391.9|61374|61377.5|61360.4|328
1612901700000|2021-02-09 20:15:00|61381.2|61361.2|61384.1|61364.1|61384.4|61366.9|61373.4|61356.1|415
1612902000000|2021-02-09 20:20:00|61382.5|61367.5|61389.1|61369.1|61391.7|61373.7|61380.5|61362.7|429
1612902300000|2021-02-09 20:25:00|61389|61369|61386|61371|61394|61378.9|61385.5|61368.3|400
1612902600000|2021-02-09 20:30:00|61386.1|61371.1|61380.5|61365.5|61391.9|61376.1|61380.3|61363.8|366
1612902900000|2021-02-09 20:35:00|61381.2|61366.2|61385.7|61365.7|61386.8|61367.9|61375.9|61360.6|381
1612903200000|2021-02-09 20:40:00|61385.8|61365.8|61383.6|61363.6|61389.5|61371|61377.1|61359.5|347
1612903500000|2021-02-09 20:45:00|61383.5|61363.5|61383.8|61368.8|61387|61369.6|61380|61360|313
1612903800000|2021-02-09 20:50:00|61384.7|61369.7|61388|61368|61392.4|61373.5|61380.6|61363.1|458
1612904100000|2021-02-09 20:55:00|61387.9|61367.9|61392.9|61372.9|61398.2|61379.6|61383.6|61364.1|620
1612904400000|2021-02-09 21:00:00|61391.5|61371.5|61398.3|61378.3|61400|61380.4|61390.5|61370.5|556
1612904700000|2021-02-09 21:05:00|61397.9|61377.9|61390.1|61370.1|61403.2|61383.2|61386.5|61366.5|586
1612905000000|2021-02-09 21:10:00|61389.9|61369.9|61386.7|61366.7|61391|61371|61383.1|61363.1|373
1612905300000|2021-02-09 21:15:00|61386.9|61366.9|61383.8|61363.8|61389.5|61369.5|61382.6|61362.6|286
1612905600000|2021-02-09 21:20:00|61383.7|61363.7|61384|61364|61387.1|61369.5|61381.9|61362|274
1612905900000|2021-02-09 21:25:00|61383.9|61363.9|61378.9|61358.9|61390.7|61370.7|61378.6|61358.6|334
1612906200000|2021-02-09 21:30:00|61379.5|61359.5|61379|61359|61379.7|61359.7|61377.8|61357.8|210
1612906500000|2021-02-09 21:35:00|61379.2|61359.2|61386.5|61366.5|61390.5|61370.5|61379|61359|314
1612906800000|2021-02-09 21:40:00|61386.9|61366.9|61382.9|61362.9|61387.8|61367.8|61381.4|61361.4|302
1612907100000|2021-02-09 21:45:00|61382.7|61362.7|61384.7|61364.7|61386.6|61366.6|61380.5|61360.5|389
1612907400000|2021-02-09 21:50:00|61384.2|61364.2|61374.7|61354.7|61387.1|61367.1|61372.3|61352.3|375
1612907700000|2021-02-09 21:55:00|61374.9|61354.9|61387|61357.8|61387|61360.9|61367.9|61347.9|425
1612908000000|2021-02-09 22:00:00|61389.8|61354.7|61381.2|61352.4|61390.4|61355.1|61380.3|61351.8|39
1612908300000|2021-02-09 22:05:00|61386.5|61351.5|61387|61343.3|61388.3|61353.4|61373.6|61343|140
1612908600000|2021-02-09 22:10:00|61385.9|61348.1|61383.1|61355.8|61393.4|61356.1|61375.5|61339.5|189
1612908900000|2021-02-09 22:15:00|61383.2|61356|61391.5|61358.7|61401.3|61372.7|61376.8|61348.1|219
1612909200000|2021-02-09 22:20:00|61391.4|61358.1|61391.8|61355.7|61402.5|61364.9|61385.9|61353.5|113
1612909500000|2021-02-09 22:25:00|61391.2|61356.1|61390.6|61369.5|61410.9|61369.5|61385.4|61349.7|153
1612909800000|2021-02-09 22:30:00|61391.3|61363.7|61395.1|61362.3|61396.6|61369.1|61384.2|61361|231
1612910100000|2021-02-09 22:35:00|61391.1|61363.1|61389.8|61354.2|61396.6|61370.5|61382.8|61351.2|239
1612910400000|2021-02-09 22:40:00|61386.7|61356.7|61383|61357.7|61392.1|61360.6|61379.2|61352.2|166
1612910700000|2021-02-09 22:45:00|61383.4|61357.6|61386.3|61354.7|61393.3|61358.7|61381.6|61350.8|169
1612911000000|2021-02-09 22:50:00|61386.9|61354.5|61390.7|61354.3|61395.7|61359.4|61382|61351|168
1612911300000|2021-02-09 22:55:00|61389.5|61354.9|61379.5|61352.4|61398.6|61363.3|61378.8|61351.8|319
1612911600000|2021-02-09 23:00:00|61379.7|61353.6|61391.7|61371.7|61394.5|61373.8|61378.5|61350.2|432
1612911900000|2021-02-09 23:05:00|61391.5|61371.4|61390.5|61370.5|61393.4|61373.3|61387|61367|297
1612912200000|2021-02-09 23:10:00|61390.3|61370.3|61391.2|61371.2|61397.2|61376.7|61389.3|61368.6|284
1612912500000|2021-02-09 23:15:00|61389.8|61369.8|61381.2|61361.2|61389.8|61369.8|61381|61361|313
1612912800000|2021-02-09 23:20:00|61381|61361|61384.1|61364.1|61389.2|61368.2|61379.2|61359.2|326
1612913100000|2021-02-09 23:25:00|61384|61364|61394.8|61374.8|61396|61376|61382.2|61362.2|268
1612913400000|2021-02-09 23:30:00|61394.6|61374.6|61388.2|61368.2|61394.6|61374.6|61385.5|61365.5|346
1612913700000|2021-02-09 23:35:00|61388.1|61368.1|61389.4|61369.4|61393.1|61373.1|61380.7|61360.7|379
1612914000000|2021-02-09 23:40:00|61389.5|61369.5|61388.3|61368.3|61391|61371|61384.1|61364.1|322
1612914300000|2021-02-09 23:45:00|61387.9|61367.9|61390|61370|61392.9|61372.9|61386.9|61366.9|272
1612914600000|2021-02-09 23:50:00|61389.9|61369.9|61390|61370|61401.8|61381.8|61386.5|61366.5|359
1612914900000|2021-02-09 23:55:00|61388.3|61368.3|61397.1|61377.1|61398.2|61378.2|61388|61368|251
1612915200000|2021-02-10 00:00:00|61396.8|61376.8|61401.4|61381.4|61408.5|61388.5|61391.5|61371.5|529
1612915500000|2021-02-10 00:05:00|61401.8|61381.8|61401|61381|61406.5|61386.5|61395.5|61375.5|383
1612915800000|2021-02-10 00:10:00|61401.1|61381.1|61397.8|61377.8|61401.1|61381.1|61391.8|61371.8|388
1612916100000|2021-02-10 00:15:00|61397.9|61377.9|61395.9|61375.9|61401|61381|61395.6|61375.6|276
1612916400000|2021-02-10 00:20:00|61396.1|61376.1|61392.1|61372.1|61398.7|61378.7|61391.9|61371.9|249
1612916700000|2021-02-10 00:25:00|61393|61373|61400.8|61380.8|61403.1|61383.1|61392.6|61372.6|345
1612917000000|2021-02-10 00:30:00|61400.6|61380.6|61401.1|61381.1|61404.1|61384.7|61397.1|61377.1|322
1612917300000|2021-02-10 00:35:00|61400.3|61380.3|61403.1|61383.1|61404.6|61384.6|61399.9|61379.9|241
1612917600000|2021-02-10 00:40:00|61402.8|61382.8|61414.9|61394.9|61415.6|61395.6|61400.6|61380.6|338
1612917900000|2021-02-10 00:45:00|61414.4|61394.4|61405.2|61385.2|61417.3|61397.3|61404.5|61384.5|354
1612918200000|2021-02-10 00:50:00|61405.1|61385.1|61404.6|61384.6|61413.5|61393.5|61398.6|61378.6|485
1612918500000|2021-02-10 00:55:00|61406.1|61386.1|61403.6|61383.6|61413.5|61393.5|61402.2|61382.6|385
1612918800000|2021-02-10 01:00:00|61403.8|61383.8|61399.5|61379.5|61408.3|61388.3|61392.7|61372.7|468
1612919100000|2021-02-10 01:05:00|61399.6|61379.6|61421.4|61401.4|61422.4|61402.4|61393.7|61373.7|852
1612919400000|2021-02-10 01:10:00|61421.9|61401.9|61430|61410|61431.9|61411.9|61413.5|61393.5|853
1612919700000|2021-02-10 01:15:00|61430.3|61410.3|61415.8|61395.8|61432.3|61412.3|61413.2|61393.2|682
1612920000000|2021-02-10 01:20:00|61415.7|61395.7|61424|61404|61425|61405|61414.5|61394.5|640
1612920300000|2021-02-10 01:25:00|61424.6|61404.6|61420.2|61400.2|61426.5|61406.5|61418|61398|347
1612920600000|2021-02-10 01:30:00|61419.9|61399.9|61423.4|61403.4|61432.1|61412.1|61415.9|61395.9|854
1612920900000|2021-02-10 01:35:00|61424.1|61404.1|61421.6|61401.6|61427|61407|61417|61397|741
1612921200000|2021-02-10 01:40:00|61422.1|61402.1|61409|61389|61423.6|61403.6|61408|61388|852
1612921500000|2021-02-10 01:45:00|61408.8|61388.8|61404.4|61384.4|61409.8|61389.8|61398|61378|970
1612921800000|2021-02-10 01:50:00|61404.5|61384.5|61397.9|61377.9|61404.5|61384.5|61395.6|61375.6|842
1612922100000|2021-02-10 01:55:00|61398.1|61378.1|61395.2|61375.2|61398.2|61378.2|61383.5|61363.5|929
1612922400000|2021-02-10 02:00:00|61395.1|61375.1|61386.5|61366.5|61396.8|61376.8|61380.6|61360.6|915
1612922700000|2021-02-10 02:05:00|61386.1|61366.1|61390.9|61370.9|61392.1|61372.1|61382.6|61362.6|919
1612923000000|2021-02-10 02:10:00|61390.8|61370.8|61385.1|61365.1|61394.8|61374.8|61385|61365|738
1612923300000|2021-02-10 02:15:00|61385.4|61365.4|61386.2|61366.2|61390.5|61370.5|61380.5|61360.5|957
1612923600000|2021-02-10 02:20:00|61386.1|61366.1|61379.7|61359.7|61388|61368|61377.3|61357.3|902
1612923900000|2021-02-10 02:25:00|61379.6|61359.6|61384.4|61364.4|61389.9|61369.9|61377.4|61357.4|862
1612924200000|2021-02-10 02:30:00|61384.1|61364.1|61377.2|61357.2|61385|61365|61373.7|61353.7|917
1612924500000|2021-02-10 02:35:00|61376.9|61356.9|61355.5|61335.5|61379.7|61359.7|61343.4|61323.4|968
1612924800000|2021-02-10 02:40:00|61355.4|61335.4|61350|61330|61360.5|61340.5|61347.5|61327.5|930
1612925100000|2021-02-10 02:45:00|61350.1|61330.1|61347.8|61327.8|61350.6|61330.6|61344.9|61324.9|941
1612925400000|2021-02-10 02:50:00|61347.6|61327.6|61351.2|61331.2|61356.9|61336.9|61344.6|61324.6|937
1612925700000|2021-02-10 02:55:00|61351.3|61331.3|61352|61332|61354.5|61334.5|61343.6|61323.6|917
1612926000000|2021-02-10 03:00:00|61352.1|61332.1|61349.2|61329.2|61353.5|61333.5|61345|61325|812
1612926300000|2021-02-10 03:05:00|61348.9|61328.9|61337|61317|61349.1|61329.1|61334|61314|900
1612926600000|2021-02-10 03:10:00|61337.1|61317.1|61333.5|61313.5|61340|61320|61329.5|61309.5|905
1612926900000|2021-02-10 03:15:00|61333.7|61313.7|61333.5|61313.5|61340.6|61320.6|61330.2|61310.2|595
1612927200000|2021-02-10 03:20:00|61333.1|61313.1|61333.1|61313.1|61338.1|61318.1|61324.4|61304.4|614
1612927500000|2021-02-10 03:25:00|61334.3|61314.3|61332.7|61312.7|61335|61315|61325.1|61305.1|694
1612927800000|2021-02-10 03:30:00|61333.8|61313.8|61338.5|61318.5|61341.7|61321.7|61329.8|61309.8|562
1612928100000|2021-02-10 03:35:00|61338.4|61318.4|61331|61311|61341.4|61321.4|61328.9|61308.9|311
1612928400000|2021-02-10 03:40:00|61330.3|61310.3|61336.1|61316.1|61338.5|61318.5|61330.1|61310.1|331
1612928700000|2021-02-10 03:45:00|61335.7|61315.7|61340.4|61320.4|61340.6|61320.6|61335.7|61315.7|333
1612929000000|2021-02-10 03:50:00|61339.1|61319.1|61335.4|61315.4|61339.1|61319.1|61330.4|61312.5|356
1612929300000|2021-02-10 03:55:00|61335.7|61315.7|61340.8|61320.8|61346.9|61327.2|61335.1|61315.1|383
1612929600000|2021-02-10 04:00:00|61341.1|61321.1|61336.7|61316.7|61343.8|61323.8|61336.4|61316.4|318
1612929900000|2021-02-10 04:05:00|61336.8|61316.8|61343.7|61323.7|61345.3|61325.3|61336.4|61316.4|281
1612930200000|2021-02-10 04:10:00|61343.6|61323.6|61339.2|61319.2|61344|61324|61332.2|61312.2|396
1612930500000|2021-02-10 04:15:00|61338.7|61318.7|61337.5|61317.5|61342.3|61322.3|61333.7|61315.5|310
1612930800000|2021-02-10 04:20:00|61337|61317|61330.2|61310.2|61337.4|61317.4|61328.4|61308.4|311
1612931100000|2021-02-10 04:25:00|61329.2|61309.2|61327.3|61307.3|61331.6|61311.6|61325.9|61305.9|314
1612931400000|2021-02-10 04:30:00|61328.2|61308.2|61333.1|61313.1|61333.2|61313.2|61324.6|61306.5|258
1612931700000|2021-02-10 04:35:00|61332.7|61312.7|61328.4|61308.4|61334.7|61314.7|61324.2|61306.7|273
1612932000000|2021-02-10 04:40:00|61327.9|61307.9|61330.9|61310.9|61335.3|61315.3|61326.9|61306.9|298
1612932300000|2021-02-10 04:45:00|61329.9|61309.9|61333.1|61313.1|61333.7|61313.7|61329.3|61309.3|258
1612932600000|2021-02-10 04:50:00|61333|61313|61333.6|61313.6|61335|61315|61330.1|61310.1|255
1612932900000|2021-02-10 04:55:00|61334.4|61314.4|61332.7|61312.7|61335.8|61316.2|61329.3|61309.3|208
1612933200000|2021-02-10 05:00:00|61332.2|61312.2|61339.8|61319.8|61340.5|61320.5|61330.5|61310.5|315
1612933500000|2021-02-10 05:05:00|61340.2|61320.2|61341.9|61321.9|61346.1|61326.1|61340|61320|469
1612933800000|2021-02-10 05:10:00|61341.8|61321.8|61340.2|61320.2|61343.2|61324.9|61337.3|61317.3|346
1612934100000|2021-02-10 05:15:00|61340.3|61320.3|61350|61330|61353.4|61333.4|61340.1|61320.1|392
1612934400000|2021-02-10 05:20:00|61350.3|61330.3|61349.2|61329.2|61354.1|61334.1|61347.6|61327.6|353
1612934700000|2021-02-10 05:25:00|61349.7|61329.7|61348.9|61328.9|61352.9|61332.9|61344.3|61325.9|371
1612935000000|2021-02-10 05:30:00|61348.8|61328.8|61347.6|61327.6|61350.8|61331.7|61340.9|61323.9|357
1612935300000|2021-02-10 05:35:00|61347.3|61327.3|61338.6|61318.6|61348.7|61328.7|61334.4|61317.5|363
1612935600000|2021-02-10 05:40:00|61339|61319|61343.7|61323.7|61348.6|61328.6|61337.6|61317.6|358
1612935900000|2021-02-10 05:45:00|61342.3|61322.3|61348.1|61328.1|61349.3|61329.3|61339.8|61319.8|390
1612936200000|2021-02-10 05:50:00|61348.6|61328.6|61348.5|61328.5|61348.6|61328.6|61337.7|61321.3|350
1612936500000|2021-02-10 05:55:00|61348.1|61328.1|61355.6|61335.6|61355.8|61335.8|61341|61324.9|469
1612936800000|2021-02-10 06:00:00|61355.7|61335.7|61341.6|61326.6|61357.6|61337.6|61341.5|61322.1|643
1612937100000|2021-02-10 06:05:00|61344.5|61324.5|61345|61325|61346.6|61326.6|61339.9|61321.9|447
1612937400000|2021-02-10 06:10:00|61344.8|61324.8|61349.1|61329.1|61352.5|61333.8|61344.3|61324.3|496
1612937700000|2021-02-10 06:15:00|61349.2|61329.2|61356.8|61336.8|61359.9|61341.1|61348.3|61328.7|499
1612938000000|2021-02-10 06:20:00|61356.3|61336.3|61355.7|61335.7|61359|61340.7|61351.4|61334.5|390
1612938300000|2021-02-10 06:25:00|61355.6|61335.6|61353.8|61333.8|61359.4|61340.7|61349.3|61331.6|355
1612938600000|2021-02-10 06:30:00|61354.3|61334.3|61353.2|61338.2|61360.6|61340.6|61352.7|61333|350
1612938900000|2021-02-10 06:35:00|61353.5|61338.5|61348.1|61328.1|61356.2|61338.6|61343.9|61325.3|378
1612939200000|2021-02-10 06:40:00|61344|61329|61350.1|61330.1|61352.8|61334.5|61339.6|61322.1|431
1612939500000|2021-02-10 06:45:00|61350.4|61330.4|61351.8|61336.8|61355.4|61337.7|61346.9|61329.7|328
1612939800000|2021-02-10 06:50:00|61351.9|61336.9|61350.7|61330.7|61356.2|61338.2|61346.7|61330.2|331
1612940100000|2021-02-10 06:55:00|61350.9|61330.9|61336.7|61316.7|61351.1|61331.1|61335.8|61315.9|456
1612940400000|2021-02-10 07:00:00|61336.4|61316.4|61353.8|61333.8|61359.1|61341.7|61336.4|61316.4|631
1612940700000|2021-02-10 07:05:00|61351.6|61336.6|61344.8|61324.8|61355.3|61337.4|61336.8|61318.8|527
1612941000000|2021-02-10 07:10:00|61342.6|61327.6|61343.6|61323.6|61355.7|61338.3|61341.6|61323|506
1612941300000|2021-02-10 07:15:00|61343.8|61323.8|61333.7|61318.7|61355.1|61336.6|61328|61310.6|596
1612941600000|2021-02-10 07:20:00|61334|61319|61325.3|61305.3|61342.4|61324.4|61318.9|61301.7|608
1612941900000|2021-02-10 07:25:00|61325.5|61305.5|61320.5|61305.5|61327.4|61309.7|61318|61301.5|519
1612942200000|2021-02-10 07:30:00|61321.3|61306.3|61313.1|61298.1|61326.2|61307.4|61300.8|61282.3|709
1612942500000|2021-02-10 07:35:00|61313|61298|61315.8|61300.8|61325.1|61307.7|61306.8|61290.8|685
1612942800000|2021-02-10 07:40:00|61315.6|61300.6|61315.2|61295.2|61316.8|61301.3|61299.5|61283.1|655
1612943100000|2021-02-10 07:45:00|61315.7|61295.7|61312.9|61297.9|61316.2|61299.8|61305.8|61290.6|527
1612943400000|2021-02-10 07:50:00|61313.1|61298.1|61314.4|61299.4|61325.7|61310.7|61307.6|61291.4|531
1612943700000|2021-02-10 07:55:00|61314.5|61299.5|61315.6|61300.6|61323.1|61307.5|61303.5|61288.5|621
1612944000000|2021-02-10 08:00:00|61314.2|61299.2|61316.7|61301.7|61322.4|61307.4|61293.6|61276.4|871
1612944300000|2021-02-10 08:05:00|61316.9|61301.9|61334.9|61319.9|61337.6|61321.4|61316.6|61301.6|828
1612944600000|2021-02-10 08:10:00|61334.4|61319.4|61329.1|61314.1|61354|61339|61328.9|61313.3|746
1612944900000|2021-02-10 08:15:00|61329.3|61314.3|61332.6|61317.6|61336.6|61320.7|61319.5|61304.5|750
1612945200000|2021-02-10 08:20:00|61332.2|61317.2|61327.1|61312.1|61337.1|61322.1|61324.3|61308.8|609
1612945500000|2021-02-10 08:25:00|61326.9|61311.9|61310.9|61295.9|61330.1|61314|61309.2|61294.2|670
1612945800000|2021-02-10 08:30:00|61309.9|61294.9|61306.6|61291.6|61323.4|61308.4|61301.4|61286.4|745
1612946100000|2021-02-10 08:35:00|61306.7|61291.7|61271.3|61256.3|61308|61293|61268.4|61253.4|838
1612946400000|2021-02-10 08:40:00|61271.2|61256.2|61279.1|61264.1|61286.8|61271.8|61268.8|61253|739
1612946700000|2021-02-10 08:45:00|61279.2|61264.2|61282.6|61262.6|61285.9|61269.7|61269|61254|747
1612947000000|2021-02-10 08:50:00|61281.3|61266.3|61255.5|61240.5|61281.3|61266.3|61250.1|61234.5|802
1612947300000|2021-02-10 08:55:00|61255.6|61240.6|61271.9|61256.9|61272.2|61257.2|61248|61230.4|824
1612947600000|2021-02-10 09:00:00|61272.2|61257.2|61310.8|61295.8|61315.7|61300.7|61271.9|61256.9|863
1612947900000|2021-02-10 09:05:00|61310.6|61295.6|61318.8|61303.8|61320.3|61305.3|61302.2|61285.9|737
1612948200000|2021-02-10 09:10:00|61318.7|61303.7|61319.2|61304.2|61335.2|61320|61311.3|61296.3|746
1612948500000|2021-02-10 09:15:00|61319.3|61304.3|61320.1|61305.1|61332.5|61317.5|61314.1|61299.1|718
1612948800000|2021-02-10 09:20:00|61319.7|61304.7|61336.5|61321.5|61339.9|61324.9|61319.7|61304.7|686
1612949100000|2021-02-10 09:25:00|61336.3|61321.3|61353.2|61338.2|61353.2|61338.2|61334.4|61319.3|737
1612949400000|2021-02-10 09:30:00|61352.6|61337.6|61364.8|61349.8|61366.5|61350.8|61336.5|61321.5|752
1612949700000|2021-02-10 09:35:00|61364.7|61349.7|61383.2|61368.2|61399.6|61382.3|61358.3|61343.2|847
1612950000000|2021-02-10 09:40:00|61381.6|61366.6|61376.3|61361.3|61402.1|61385.2|61373.7|61355.9|949
1612950300000|2021-02-10 09:45:00|61376.2|61361.2|61355.2|61340.2|61376.5|61361.5|61353.7|61338.5|816
1612950600000|2021-02-10 09:50:00|61355.3|61340.3|61343.5|61328.5|61356.4|61341.2|61342.5|61327.5|806
1612950900000|2021-02-10 09:55:00|61343.6|61328.6|61374|61359|61379.5|61364.5|61343.2|61328.2|953
1612951200000|2021-02-10 10:00:00|61373.9|61358.9|61354.8|61339.8|61374.5|61359.5|61350.9|61335.9|933
1612951500000|2021-02-10 10:05:00|61354.4|61339.4|61362.1|61347.1|61367.3|61352.3|61348|61333|826
1612951800000|2021-02-10 10:10:00|61362.4|61347.4|61368.6|61353.6|61372.2|61355.1|61358.4|61341.4|757
1612952100000|2021-02-10 10:15:00|61368.3|61353.3|61362.5|61342.5|61387.5|61371.3|61358.6|61342.1|725
1612952400000|2021-02-10 10:20:00|61362.4|61342.4|61340.1|61325.1|61363|61345.6|61336.1|61321.1|676
1612952700000|2021-02-10 10:25:00|61340.3|61325.3|61347.2|61332.2|61360.4|61345.4|61340.3|61324.3|699
1612953000000|2021-02-10 10:30:00|61347.3|61332.3|61341.8|61321.8|61352.9|61335.3|61331.8|61314.2|798
1612953300000|2021-02-10 10:35:00|61340.8|61320.8|61346.1|61331.1|61364.4|61347.5|61337.7|61319.7|693
1612953600000|2021-02-10 10:40:00|61345.9|61330.9|61349.6|61334.6|61360.3|61342.8|61345.7|61328.5|587
1612953900000|2021-02-10 10:45:00|61349.2|61334.2|61345.5|61330.5|61353.9|61338.9|61338|61320.4|586
1612954200000|2021-02-10 10:50:00|61345.2|61330.2|61351.2|61336.2|61359.7|61343.2|61343.1|61325.7|598
1612954500000|2021-02-10 10:55:00|61351|61336|61348|61333|61355.3|61337.7|61336.4|61319|672
1612954800000|2021-02-10 11:00:00|61347.5|61332.5|61349.8|61329.8|61350.7|61334.8|61334.5|61317|665
1612955100000|2021-02-10 11:05:00|61347.3|61332.3|61347.9|61332.9|61353.2|61335.9|61342.3|61327|560
1612955400000|2021-02-10 11:10:00|61348.2|61333.2|61333.6|61318.6|61350.8|61333.5|61332.2|61317.2|590
1612955700000|2021-02-10 11:15:00|61333.4|61318.4|61334.6|61319.6|61340.1|61323.7|61330.6|61314.4|533
1612956000000|2021-02-10 11:20:00|61334.7|61319.7|61328.9|61313.9|61340.3|61323.9|61328.7|61311.7|537
1612956300000|2021-02-10 11:25:00|61329|61314|61333.4|61318.4|61334.9|61319.9|61316.5|61299.6|635
1612956600000|2021-02-10 11:30:00|61334.1|61319.1|61330.9|61315.9|61341.6|61324.3|61328.4|61313.4|542
1612956900000|2021-02-10 11:35:00|61331.2|61316.2|61354.7|61339.7|61355.2|61340|61329.8|61314.8|569
1612957200000|2021-02-10 11:40:00|61354.6|61339.6|61345|61330|61359.8|61344.8|61343.6|61328.6|550
1612957500000|2021-02-10 11:45:00|61345.2|61330.2|61334.4|61319.4|61346.8|61331.8|61333.5|61316.7|530
1612957800000|2021-02-10 11:50:00|61334.6|61319.6|61342.8|61327.8|61347.7|61330.9|61334|61319|521
1612958100000|2021-02-10 11:55:00|61342.9|61327.9|61350.5|61335.5|61353.7|61337.4|61341.5|61326.5|571
1612958400000|2021-02-10 12:00:00|61349.9|61334.9|61370.8|61355.8|61371|61356|61349.9|61332.5|705
1612958700000|2021-02-10 12:05:00|61370.5|61355.5|61384.1|61369.1|61384.7|61369.7|61364.1|61349.1|795
1612959000000|2021-02-10 12:10:00|61384.3|61369.3|61386.6|61371.6|61393.9|61378.9|61366.9|61349.3|772
1612959300000|2021-02-10 12:15:00|61386.3|61371.3|61375.4|61360.4|61386.8|61371.8|61370.2|61355.2|617
1612959600000|2021-02-10 12:20:00|61375.6|61360.6|61391.4|61376.4|61394.4|61379.4|61360.2|61345.2|823
1612959900000|2021-02-10 12:25:00|61390.5|61375.5|61392.1|61377.1|61399.3|61384.3|61386.3|61371.3|671
1612960200000|2021-02-10 12:30:00|61391.9|61376.9|61392.2|61377.2|61402.6|61386.5|61390.4|61375.4|612
1612960500000|2021-02-10 12:35:00|61392.1|61377.1|61388|61373|61404.1|61389.1|61387.9|61372.9|563
1612960800000|2021-02-10 12:40:00|61388.5|61373.5|61395.4|61380.4|61403.7|61388.7|61388|61373|582
1612961100000|2021-02-10 12:45:00|61395.5|61380.5|61398.9|61383.9|61405.8|61390.8|61392.1|61377.1|719
1612961400000|2021-02-10 12:50:00|61398.8|61383.8|61390|61375|61404.9|61387.8|61388.4|61373.4|663
1612961700000|2021-02-10 12:55:00|61389.5|61374.5|61388.6|61373.6|61398.3|61383.3|61378.4|61363.4|865
1612962000000|2021-02-10 13:00:00|61388|61373|61354.8|61339.8|61400|61384.6|61354.6|61339.6|828
1612962300000|2021-02-10 13:05:00|61356.4|61341.4|61362.5|61347.5|61372.2|61357.2|61353.6|61338.6|729
1612962600000|2021-02-10 13:10:00|61360.5|61345.5|61334.6|61319.6|61361|61346|61333.7|61318.7|735
1612962900000|2021-02-10 13:15:00|61334.7|61319.7|61344.4|61329.4|61344.4|61329.4|61333.3|61317.5|660
1612963200000|2021-02-10 13:20:00|61342.4|61327.4|61342.3|61327.3|61354.6|61339.6|61339.5|61324.5|649
1612963500000|2021-02-10 13:25:00|61342.5|61327.5|61355.8|61335.8|61358.4|61341.5|61342.1|61327.1|591
1612963800000|2021-02-10 13:30:00|61356.1|61336.1|61303.1|61288.1|61356.1|61336.1|61275.4|61258.4|1073
1612964100000|2021-02-10 13:35:00|61302.5|61287.5|61289.8|61274.8|61315.2|61298.4|61279.7|61259.7|999
1612964400000|2021-02-10 13:40:00|61289.7|61274.7|61306.7|61291.7|61309.3|61294.3|61271.9|61256.5|942
1612964700000|2021-02-10 13:45:00|61306.5|61291.5|61298.6|61283.6|61312|61297|61288.6|61273.6|891
1612965000000|2021-02-10 13:50:00|61298.1|61283.1|61298.6|61283.6|61320.8|61305.8|61295.7|61278.9|789
1612965300000|2021-02-10 13:55:00|61298.3|61283.3|61328|61313|61331.3|61315.3|61296.2|61281.2|796
1612965600000|2021-02-10 14:00:00|61327.9|61312.9|61324.6|61304.6|61343|61328|61319.2|61304.2|862
1612965900000|2021-02-10 14:05:00|61324.2|61304.2|61294.4|61279.4|61324.7|61307.8|61292.3|61277.3|767
1612966200000|2021-02-10 14:10:00|61293.8|61278.8|61313.6|61298.6|61316.3|61299.1|61287.4|61272.4|855
1612966500000|2021-02-10 14:15:00|61312.8|61297.8|61303.6|61288.6|61317.5|61302.5|61303.1|61288.1|675
1612966800000|2021-02-10 14:20:00|61303.8|61288.8|61304.3|61289.3|61327.3|61310.9|61299.4|61283.8|852
1612967100000|2021-02-10 14:25:00|61304.6|61289.6|61284.1|61269.1|61304.7|61289.7|61281.9|61266.1|732
1612967400000|2021-02-10 14:30:00|61281.9|61266.9|61318.1|61303.1|61321|61303.9|61273.9|61256.5|756
1612967700000|2021-02-10 14:35:00|61317.5|61302.5|61325.8|61310.8|61328|61313|61307.9|61292.9|662
1612968000000|2021-02-10 14:40:00|61325.4|61310.4|61318.3|61303.3|61335.3|61320.3|61307.4|61290.6|688
1612968300000|2021-02-10 14:45:00|61317.7|61302.7|61319.8|61304.8|61335.5|61318.2|61309.6|61294.6|823
1612968600000|2021-02-10 14:50:00|61322.2|61302.2|61332.7|61312.7|61334.7|61319.7|61319|61302.2|799
1612968900000|2021-02-10 14:55:00|61333.7|61313.7|61349.5|61334.5|61351.1|61335.2|61325.4|61310.4|837
1612969200000|2021-02-10 15:00:00|61349.7|61334.7|61324.1|61309.1|61355.3|61340.3|61313.5|61296.3|913
1612969500000|2021-02-10 15:05:00|61324.8|61309.8|61291.1|61276.1|61329.8|61312.5|61288.2|61273.2|843
1612969800000|2021-02-10 15:10:00|61290.7|61275.7|61288.6|61268.6|61292.4|61277.4|61272.9|61257.9|882
1612970100000|2021-02-10 15:15:00|61288.5|61268.5|61304.8|61289.8|61315.3|61297|61283.4|61265.7|862
1612970400000|2021-02-10 15:20:00|61305|61290|61335.1|61315.1|61348|61330.7|61303.4|61288.4|1043
1612970700000|2021-02-10 15:25:00|61333.1|61318.1|61320.2|61305.2|61340.1|61322.4|61303.5|61288.5|976
1612971000000|2021-02-10 15:30:00|61319.6|61304.6|61326.3|61306.3|61333.8|61315.9|61296.9|61280.2|1000
1612971300000|2021-02-10 15:35:00|61326.4|61306.4|61305|61285|61326.4|61306.9|61297.2|61282.2|946
1612971600000|2021-02-10 15:40:00|61304.7|61284.7|61324.3|61309.3|61331.7|61314.1|61279.5|61264.5|976
1612971900000|2021-02-10 15:45:00|61323.7|61308.7|61335.5|61320.5|61338.5|61323.1|61307.2|61290.8|1010
1612972200000|2021-02-10 15:50:00|61334.8|61319.8|61336.8|61316.8|61349.7|61332.7|61309|61292.3|975
1612972500000|2021-02-10 15:55:00|61332.8|61317.8|61316.2|61301.2|61343.9|61328.9|61315.5|61300.5|915
1612972800000|2021-02-10 16:00:00|61316|61301|61312.4|61297.4|61327.8|61312.8|61303|61285.8|871
1612973100000|2021-02-10 16:05:00|61313.5|61298.5|61296.7|61281.7|61315.5|61300.5|61294.4|61276.7|937
1612973400000|2021-02-10 16:10:00|61296.9|61281.9|61298.9|61283.9|61305.6|61289.8|61293.6|61277.4|807
1612973700000|2021-02-10 16:15:00|61299.4|61284.4|61320.4|61305.4|61327.4|61312.4|61297|61282|774
1612974000000|2021-02-10 16:20:00|61321|61306|61310.6|61295.6|61322.3|61307.1|61304.1|61289.1|826
1612974300000|2021-02-10 16:25:00|61310.8|61295.8|61303.1|61288.1|61314.2|61299.2|61294.7|61279.7|753
1612974600000|2021-02-10 16:30:00|61302.8|61287.8|61300.4|61285.4|61312.5|61297.5|61300.4|61285.4|760
1612974900000|2021-02-10 16:35:00|61299.9|61284.9|61322.7|61307.7|61323.7|61308.7|61299.9|61284.9|758
1612975200000|2021-02-10 16:40:00|61322.9|61307.9|61324.4|61309.4|61326.2|61311.2|61311.2|61296.2|690
1612975500000|2021-02-10 16:45:00|61324.7|61309.7|61315.1|61300.1|61325.6|61310.6|61309.8|61294.8|668
1612975800000|2021-02-10 16:50:00|61315|61300|61308.3|61293.3|61325.6|61310.6|61304.5|61289.5|644
1612976100000|2021-02-10 16:55:00|61308.2|61293.2|61314.7|61299.7|61314.8|61299.8|61302|61287|600
1612976400000|2021-02-10 17:00:00|61314.6|61299.6|61331|61316|61338.9|61322.3|61311.8|61296.8|847
1612976700000|2021-02-10 17:05:00|61330.9|61315.9|61326|61311|61341.9|61325|61326|61311|760
1612977000000|2021-02-10 17:10:00|61326.1|61311.1|61321.3|61306.3|61327.7|61312|61319.3|61304.3|663
1612977300000|2021-02-10 17:15:00|61321.4|61306.4|61325.5|61310.5|61334.4|61319.4|61320|61305|714
1612977600000|2021-02-10 17:20:00|61325.3|61310.3|61325.9|61310.9|61330|61313|61319.8|61304.5|694
1612977900000|2021-02-10 17:25:00|61325.7|61310.7|61308.2|61293.2|61327.5|61311|61300.3|61283.2|774
1612978200000|2021-02-10 17:30:00|61308.3|61293.3|61301|61286|61311.3|61296.3|61297.5|61279.8|643
1612978500000|2021-02-10 17:35:00|61300.6|61285.6|61300|61285|61304.6|61289.6|61297.6|61282.6|467
1612978800000|2021-02-10 17:40:00|61300.2|61285.2|61311.1|61296.1|61311.8|61296.8|61297.4|61282.4|537
1612979100000|2021-02-10 17:45:00|61310.9|61295.9|61301|61286|61310.9|61295.9|61299.6|61284.1|613
1612979400000|2021-02-10 17:50:00|61301.1|61286.1|61285.2|61270.2|61303.8|61288.8|61285|61270|708
1612979700000|2021-02-10 17:55:00|61285.7|61270.7|61279.7|61264.7|61300.6|61285.6|61277.3|61261.2|854
1612980000000|2021-02-10 18:00:00|61280|61265|61291|61271|61295|61278.3|61279.7|61264.7|611
1612980300000|2021-02-10 18:05:00|61286.4|61271.4|61296.8|61276.8|61299.1|61282.1|61285.8|61270.3|563
1612980600000|2021-02-10 18:10:00|61297|61277|61298.9|61283.9|61303.7|61287.5|61291|61276|597
1612980900000|2021-02-10 18:15:00|61301.2|61286.2|61304.4|61284.4|61304.4|61286.5|61294.6|61279.6|447
1612981200000|2021-02-10 18:20:00|61304.6|61284.6|61304.9|61289.9|61309.3|61293.4|61297.5|61277.5|573
1612981500000|2021-02-10 18:25:00|61305|61290|61311.9|61296.9|61315.6|61299.6|61304.7|61287.3|634
1612981800000|2021-02-10 18:30:00|61311.4|61296.4|61300.1|61285.1|61315.5|61298.1|61296.9|61281.9|522
1612982100000|2021-02-10 18:35:00|61300.2|61285.2|61305.2|61290.2|61312|61297|61299.2|61284.2|435
1612982400000|2021-02-10 18:40:00|61305.1|61290.1|61313|61298|61315.4|61298|61300.1|61285.1|368
1612982700000|2021-02-10 18:45:00|61313.2|61298.2|61326.4|61311.4|61326.4|61311.4|61313.2|61298.2|518
1612983000000|2021-02-10 18:50:00|61326.5|61311.5|61318.9|61303.9|61327.4|61312.4|61315.3|61300.3|490
1612983300000|2021-02-10 18:55:00|61318.8|61303.8|61319.6|61304.6|61326.6|61309.1|61315.6|61299.1|400
1612983600000|2021-02-10 19:00:00|61320.2|61305.2|61317|61302|61323.7|61307.1|61308.3|61292.1|629
1612983900000|2021-02-10 19:05:00|61318.3|61303.3|61320.8|61305.8|61325.1|61309.7|61314.6|61299.6|519
1612984200000|2021-02-10 19:10:00|61320.6|61305.6|61321.3|61306.3|61324.5|61307.4|61314.4|61299.4|587
1612984500000|2021-02-10 19:15:00|61321.2|61306.2|61328.5|61313.5|61331|61316|61317.9|61302|414
1612984800000|2021-02-10 19:20:00|61328.7|61313.7|61343.5|61328.5|61349.3|61334.3|61327.7|61312.7|603
1612985100000|2021-02-10 19:25:00|61343.4|61328.4|61346|61331|61348.5|61333.5|61335.1|61318.1|567
1612985400000|2021-02-10 19:30:00|61346.4|61331.4|61330.4|61315.4|61350.2|61333.5|61323.5|61306.3|644
1612985700000|2021-02-10 19:35:00|61329.9|61314.9|61332.3|61317.3|61338.3|61323.3|61329|61313.8|468
1612986000000|2021-02-10 19:40:00|61332.2|61317.2|61335.3|61320.3|61335.8|61320.5|61329.9|61312.6|395
1612986300000|2021-02-10 19:45:00|61335.4|61320.4|61330.7|61315.7|61340.2|61325.2|61327.4|61312.4|446
1612986600000|2021-02-10 19:50:00|61331.8|61316.8|61331.9|61316.9|61334.9|61319.9|61326.9|61311.7|515
1612986900000|2021-02-10 19:55:00|61332.3|61317.3|61324.8|61309.8|61335.5|61320.1|61324.8|61309.2|616
1612987200000|2021-02-10 20:00:00|61324.6|61309.6|61326.5|61311.5|61334.5|61318.9|61324.2|61309.2|595
1612987500000|2021-02-10 20:05:00|61327.3|61312.3|61335.9|61315.9|61339|61322.2|61326.9|61311.1|450
1612987800000|2021-02-10 20:10:00|61336|61316|61342.2|61327.2|61347|61328.4|61335.6|61315.8|572
1612988100000|2021-02-10 20:15:00|61342.1|61327.1|61338|61323|61353|61336|61337.4|61322.4|498
1612988400000|2021-02-10 20:20:00|61338.1|61323.1|61340.3|61325.3|61345.9|61329.6|61336.9|61320.1|426
1612988700000|2021-02-10 20:25:00|61340.1|61325.1|61340.7|61320.7|61343.1|61326.9|61335.8|61318.4|490
1612989000000|2021-02-10 20:30:00|61340.8|61320.8|61350.6|61330.6|61351|61333.6|61336.6|61320.2|468
1612989300000|2021-02-10 20:35:00|61347.5|61332.5|61371.8|61356.8|61371.8|61356.8|61347.3|61329.6|634
1612989600000|2021-02-10 20:40:00|61372.1|61357.1|61369.8|61349.8|61377.3|61359.6|61361.3|61343.9|526
1612989900000|2021-02-10 20:45:00|61369.7|61349.7|61380.7|61365.7|61384.1|61367.1|61366.9|61349.1|621
1612990200000|2021-02-10 20:50:00|61381.3|61366.3|61379.7|61364.7|61383.4|61366.3|61372.7|61357.4|548
1612990500000|2021-02-10 20:55:00|61379.5|61364.5|61378.3|61358.3|61382.4|61366.3|61373.8|61358.3|658
1612990800000|2021-02-10 21:00:00|61378.5|61358.5|61373.3|61353.3|61379.6|61361.4|61370.1|61351.3|577
1612991100000|2021-02-10 21:05:00|61373.2|61353.2|61371.3|61356.3|61374.3|61356.3|61368.6|61348.6|308
1612991400000|2021-02-10 21:10:00|61371.9|61356.9|61380|61360|61381.7|61363.4|61371.9|61354|284
1612991700000|2021-02-10 21:15:00|61380.2|61360.2|61382.4|61367.4|61385.8|61367.8|61377|61358.7|292
1612992000000|2021-02-10 21:20:00|61382.5|61367.5|61383.5|61368.5|61388.7|61369.4|61382.3|61365.8|261
1612992300000|2021-02-10 21:25:00|61383.4|61368.4|61384|61369|61389.9|61370.8|61382.7|61365.2|281
1612992600000|2021-02-10 21:30:00|61384.3|61369.3|61392.1|61372.1|61392.1|61372.1|61377.1|61359.5|279
1612992900000|2021-02-10 21:35:00|61392.3|61372.3|61385.2|61365.2|61393.8|61373.8|61379.6|61359.6|383
1612993200000|2021-02-10 21:40:00|61385.3|61365.3|61388.7|61368.7|61391.4|61371.4|61383.4|61364|289
1612993500000|2021-02-10 21:45:00|61388.6|61368.6|61388.4|61368.4|61390.4|61370.4|61384.1|61364.1|300
1612993800000|2021-02-10 21:50:00|61388.5|61368.5|61386.9|61366.9|61390.2|61370.2|61382.2|61362.2|256
1612994100000|2021-02-10 21:55:00|61387.2|61367.2|61383.2|61363.2|61389.3|61369.3|61378|61358|363
1612994400000|2021-02-10 22:00:00|61383.7|61363.7|61382.2|61362.2|61384.7|61363.7|61381|61361|36
1612994700000|2021-02-10 22:05:00|61382.7|61362.7|61384|61364|61393.4|61366.1|61378.9|61330.2|109
1612995000000|2021-02-10 22:10:00|61384.1|61364.1|61389.4|61362|61390.9|61365.2|61381|61345.2|102
1612995300000|2021-02-10 22:15:00|61385.7|61365.7|61380.4|61356.6|61390.8|61367|61379.8|61351.1|157
1612995600000|2021-02-10 22:20:00|61379.9|61359.9|61381.7|61356.3|61394.8|61361.9|61377.8|61346|184
1612995900000|2021-02-10 22:25:00|61385.1|61354.7|61380.6|61359.6|61393.6|61360.4|61377.2|61346.9|115
1612996200000|2021-02-10 22:30:00|61380.4|61360.4|61379.4|61359.3|61387.9|61363.4|61378.5|61356.5|182
1612996500000|2021-02-10 22:35:00|61378.7|61358.7|61379.3|61359.3|61386.2|61362.7|61377.1|61350|108
1612996800000|2021-02-10 22:40:00|61380.5|61360.5|61381|61361|61386.7|61361.9|61377.8|61353.1|158
1612997100000|2021-02-10 22:45:00|61381.1|61361.1|61381.2|61359.8|61389.2|61362.3|61378.6|61353.2|122
1612997400000|2021-02-10 22:50:00|61379.9|61359.9|61383.5|61357.9|61387.1|61362.7|61378|61354.9|121
1612997700000|2021-02-10 22:55:00|61383.7|61358.2|61381.4|61361.4|61394.1|61362.7|61378.7|61348.2|130
1612998000000|2021-02-10 23:00:00|61381.2|61361.2|61377.7|61357.7|61381.2|61361.2|61377.1|61357.1|311
1612998300000|2021-02-10 23:05:00|61377.2|61357.2|61376.5|61356.5|61381.3|61361.3|61376.5|61356.5|225
1612998600000|2021-02-10 23:10:00|61378.2|61358.2|61380.2|61360.2|61380.6|61360.6|61377.6|61357.6|154
1612998900000|2021-02-10 23:15:00|61380.3|61360.3|61379.8|61359.8|61383.6|61363.6|61377.3|61357.3|200
1612999200000|2021-02-10 23:20:00|61380.7|61360.7|61382.5|61362.5|61384|61364|61380.5|61360.5|224
1612999500000|2021-02-10 23:25:00|61382.6|61362.6|61380.8|61360.8|61386|61366|61380|61360|251
1612999800000|2021-02-10 23:30:00|61381.1|61361.1|61382.5|61362.5|61384.4|61364.4|61379.6|61359.6|262
1613000100000|2021-02-10 23:35:00|61382.7|61362.7|61382.1|61362.1|61385.7|61365.7|61381.9|61361.9|238
1613000400000|2021-02-10 23:40:00|61381.9|61361.9|61386.8|61366.8|61389.4|61369.4|61381.7|61361.7|309
1613000700000|2021-02-10 23:45:00|61386.7|61366.7|61393.7|61373.7|61393.7|61373.7|61384|61364|240
1613001000000|2021-02-10 23:50:00|61393.5|61373.5|61384.6|61364.6|61393.8|61373.8|61383.4|61363.4|211
1613001300000|2021-02-10 23:55:00|61384.5|61364.5|61379.5|61359.5|61384.5|61364.5|61378.6|61358.6|249
1613001600000|2021-02-11 00:00:00|61379.4|61359.4|61377.5|61357.5|61381|61361|61376.7|61356.7|231
1613001900000|2021-02-11 00:05:00|61377.4|61357.4|61380|61360|61382|61362|61375.2|61355.2|250
1613002200000|2021-02-11 00:10:00|61379.7|61359.7|61385.5|61365.5|61385.6|61365.6|61376.8|61356.8|159
1613002500000|2021-02-11 00:15:00|61385.6|61365.6|61384.7|61364.7|61395.1|61375.1|61383.6|61363.6|343
1613002800000|2021-02-11 00:20:00|61384.9|61364.9|61382|61362|61385.6|61365.6|61381.2|61361.2|258
1613003100000|2021-02-11 00:25:00|61382.4|61362.4|61388|61368|61388.7|61368.7|61382|61362|251
1613003400000|2021-02-11 00:30:00|61388.1|61368.1|61398.3|61378.3|61398.6|61378.6|61386.3|61366.3|339
1613003700000|2021-02-11 00:35:00|61398.4|61378.4|61399.7|61379.7|61407.6|61387.6|61397.1|61377.1|342
1613004000000|2021-02-11 00:40:00|61399.3|61379.3|61403|61383|61403.3|61383.3|61395.6|61375.6|268
1613004300000|2021-02-11 00:45:00|61402.9|61382.9|61402.7|61382.7|61403|61383|61397.7|61377.7|284
1613004600000|2021-02-11 00:50:00|61402.4|61382.4|61402.9|61382.9|61408.4|61388.4|61401.8|61381.8|256
1613004900000|2021-02-11 00:55:00|61403.7|61383.7|61405.2|61385.2|61406|61386|61400.7|61380.7|263
1613005200000|2021-02-11 01:00:00|61405.9|61385.9|61403.2|61383.2|61405.9|61385.9|61396|61376|382
1613005500000|2021-02-11 01:05:00|61402.9|61382.9|61400.8|61380.8|61404|61384|61399.8|61379.8|256
1613005800000|2021-02-11 01:10:00|61400.7|61380.7|61403.1|61383.1|61403.3|61383.3|61399.6|61379.6|211
1613006100000|2021-02-11 01:15:00|61403|61383|61398.5|61378.5|61406.6|61386.6|61398.4|61378.4|195
1613006400000|2021-02-11 01:20:00|61398.6|61378.6|61400.5|61380.5|61401.2|61381.2|61396.3|61376.3|189
1613006700000|2021-02-11 01:25:00|61400.9|61380.9|61399.2|61379.2|61405.1|61385.1|61397.7|61377.7|222
1613007000000|2021-02-11 01:30:00|61399.3|61379.3|61389.4|61369.4|61399.3|61379.3|61388.8|61368.8|291
1613007300000|2021-02-11 01:35:00|61389.5|61369.5|61389.2|61369.2|61393.1|61373.1|61385.7|61365.7|250
1613007600000|2021-02-11 01:40:00|61388.6|61368.6|61401.5|61381.5|61406|61386|61388.5|61368.5|393
1613007900000|2021-02-11 01:45:00|61401.3|61381.3|61397.1|61377.1|61404.2|61384.2|61396|61376|339
1613008200000|2021-02-11 01:50:00|61397.3|61377.3|61398.6|61378.6|61401.3|61381.3|61396.3|61376.3|243
1613008500000|2021-02-11 01:55:00|61399|61379|61389.7|61369.7|61399|61379|61386.7|61366.7|351
1613008800000|2021-02-11 02:00:00|61389.2|61369.2|61380.8|61360.8|61391.5|61371.5|61378.1|61358.1|385
1613009100000|2021-02-11 02:05:00|61380.9|61360.9|61386.2|61366.2|61387.4|61367.4|61380.8|61360.8|342
1613009400000|2021-02-11 02:10:00|61386.1|61366.1|61375.8|61355.8|61386.2|61366.2|61375.5|61355.5|272
1613009700000|2021-02-11 02:15:00|61378.1|61358.1|61380.6|61360.6|61382.1|61362.1|61376|61356|316
1613010000000|2021-02-11 02:20:00|61380.7|61360.7|61383.4|61363.4|61385.1|61365.1|61379.8|61359.8|288
1613010300000|2021-02-11 02:25:00|61383.3|61363.3|61386.6|61366.6|61387.2|61367.2|61378.3|61358.3|329
1613010600000|2021-02-11 02:30:00|61387.2|61367.2|61387|61367|61389.8|61369.8|61383.1|61363.1|273
1613010900000|2021-02-11 02:35:00|61386.8|61366.8|61383.5|61363.5|61386.8|61366.8|61379.7|61359.7|319
1613011200000|2021-02-11 02:40:00|61383.6|61363.6|61379.4|61359.4|61385|61365|61378|61358|328
1613011500000|2021-02-11 02:45:00|61379.6|61359.6|61374.5|61354.5|61379.8|61359.8|61371.4|61351.4|246
1613011800000|2021-02-11 02:50:00|61374.8|61354.8|61374|61354|61374.8|61354.8|61371|61351|250
1613012100000|2021-02-11 02:55:00|61373.8|61353.8|61374|61354|61377.2|61357.2|61373.1|61353.1|288
1613012400000|2021-02-11 03:00:00|61374.1|61354.1|61371.5|61351.5|61374.1|61354.1|61363.8|61343.8|297
1613012700000|2021-02-11 03:05:00|61371.4|61351.4|61377.2|61357.2|61379|61359|61370.5|61350.5|248
1613013000000|2021-02-11 03:10:00|61377.3|61357.3|61376.9|61356.9|61379.3|61359.3|61376.1|61356.1|177
1613013300000|2021-02-11 03:15:00|61376.8|61356.8|61377.2|61357.2|61380|61360|61376.4|61356.4|268
1613013600000|2021-02-11 03:20:00|61377.7|61357.7|61381.3|61361.3|61383.5|61363.5|61376.4|61356.4|280
1613013900000|2021-02-11 03:25:00|61381.2|61361.2|61376.9|61356.9|61384.2|61364.2|61376.1|61356.1|275
1613014200000|2021-02-11 03:30:00|61376.3|61356.3|61383.7|61363.7|61384.3|61364.3|61376.2|61356.2|307
1613014500000|2021-02-11 03:35:00|61383.8|61363.8|61378.8|61358.8|61385.6|61365.6|61376.9|61356.9|306
1613014800000|2021-02-11 03:40:00|61378.7|61358.7|61375.9|61355.9|61381.4|61361.4|61372.9|61352.9|305
1613015100000|2021-02-11 03:45:00|61376.1|61356.1|61378.1|61358.1|61380.9|61360.9|61372|61352|314
1613015400000|2021-02-11 03:50:00|61378.3|61358.3|61368.9|61348.9|61379.8|61359.8|61368.5|61348.5|358
1613015700000|2021-02-11 03:55:00|61368.8|61348.8|61370.5|61350.5|61370.9|61350.9|61364.4|61344.4|396
1613016000000|2021-02-11 04:00:00|61370|61350|61359.3|61339.3|61370|61350|61355.8|61335.8|418
1613016300000|2021-02-11 04:05:00|61359.2|61339.2|61364.4|61344.4|61366.1|61346.1|61357.3|61337.3|285
1613016600000|2021-02-11 04:10:00|61364.3|61344.3|61351.5|61331.5|61366.9|61346.9|61348.4|61328.4|369
1613016900000|2021-02-11 04:15:00|61351.4|61331.4|61353.9|61333.9|61358.7|61338.7|61350.5|61330.5|308
1613017200000|2021-02-11 04:20:00|61353.8|61333.8|61354.7|61334.7|61356.7|61336.7|61352.5|61332.5|275
1613017500000|2021-02-11 04:25:00|61354.6|61334.6|61356.9|61336.9|61359|61339|61353.6|61333.6|268
1613017800000|2021-02-11 04:30:00|61357|61337|61361.9|61341.9|61362.3|61342.3|61354.7|61334.7|323
1613018100000|2021-02-11 04:35:00|61362.2|61342.2|61360.7|61340.7|61363.4|61343.4|61359.7|61339.7|234
1613018400000|2021-02-11 04:40:00|61360.6|61340.6|61362.1|61342.1|61362.7|61342.7|61358.2|61338.2|241
1613018700000|2021-02-11 04:45:00|61362|61342|61361.4|61341.4|61364.8|61344.8|61358.4|61338.4|260
1613019000000|2021-02-11 04:50:00|61361.7|61341.7|61363.7|61343.7|61364.6|61344.6|61361.1|61341.1|283
1613019300000|2021-02-11 04:55:00|61363.8|61343.8|61366|61346|61367|61347|61362.7|61342.7|227
1613019600000|2021-02-11 05:00:00|61366.1|61346.1|61363.6|61343.6|61366.9|61346.9|61362.2|61342.2|323
1613019900000|2021-02-11 05:05:00|61363.5|61343.5|61355.4|61335.4|61365.4|61345.4|61354|61334|331
1613020200000|2021-02-11 05:10:00|61355.2|61335.2|61360.1|61340.1|61363.3|61343.3|61355|61335|230
1613020500000|2021-02-11 05:15:00|61360.2|61340.2|61352.4|61332.4|61361.3|61341.3|61347.7|61327.7|316
1613020800000|2021-02-11 05:20:00|61352.8|61332.8|61347.9|61327.9|61353.7|61333.7|61347.1|61327.1|304
1613021100000|2021-02-11 05:25:00|61348|61328|61345.2|61325.2|61351.5|61331.5|61340.3|61320.3|296
1613021400000|2021-02-11 05:30:00|61345|61325|61342.6|61322.6|61347.1|61327.1|61340.2|61320.2|311
1613021700000|2021-02-11 05:35:00|61342.9|61322.9|61340.6|61320.6|61342.9|61322.9|61338.9|61318.9|240
1613022000000|2021-02-11 05:40:00|61340.7|61320.7|61340.8|61320.8|61342.3|61322.3|61337.9|61317.9|274
1613022300000|2021-02-11 05:45:00|61340.7|61320.7|61338.6|61318.6|61343.9|61323.9|61337.5|61317.5|290
1613022600000|2021-02-11 05:50:00|61338.7|61318.7|61338.6|61318.6|61341.5|61321.5|61335|61315|307
1613022900000|2021-02-11 05:55:00|61338.4|61318.4|61343.2|61323.2|61345.9|61325.9|61337.2|61317.2|346
1613023200000|2021-02-11 06:00:00|61342.9|61322.9|61331.8|61311.8|61344.9|61324.9|61329.3|61309.3|376
1613023500000|2021-02-11 06:05:00|61331.9|61311.9|61334.2|61314.2|61336.7|61316.7|61328.6|61308.6|366
1613023800000|2021-02-11 06:10:00|61334.3|61314.3|61337.3|61317.3|61337.5|61317.5|61331.3|61311.3|291
1613024100000|2021-02-11 06:15:00|61337.2|61317.2|61337.5|61317.5|61338.3|61318.3|61333.7|61313.7|266
1613024400000|2021-02-11 06:20:00|61337.3|61317.3|61334.8|61314.8|61341.2|61321.2|61334.4|61314.4|270
1613024700000|2021-02-11 06:25:00|61334.6|61314.6|61342.8|61322.8|61345.2|61325.2|61333.5|61313.5|308
1613025000000|2021-02-11 06:30:00|61342.7|61322.7|61339.4|61319.4|61343.2|61323.2|61335|61315|302
1613025300000|2021-02-11 06:35:00|61339.6|61319.6|61340.8|61320.8|61342.2|61322.2|61336.5|61316.5|269
1613025600000|2021-02-11 06:40:00|61340.9|61320.9|61334.5|61314.5|61341.6|61321.6|61331.3|61311.3|286
1613025900000|2021-02-11 06:45:00|61334.7|61314.7|61326.2|61306.2|61334.7|61314.7|61324.9|61304.9|333
1613026200000|2021-02-11 06:50:00|61326.3|61306.3|61325.4|61305.4|61335.9|61315.9|61325.1|61305.1|356
1613026500000|2021-02-11 06:55:00|61325.5|61305.5|61326|61306|61330|61310|61324.9|61304.9|322
1613026800000|2021-02-11 07:00:00|61325.9|61305.9|61334.4|61314.4|61337.5|61317.5|61325.1|61305.1|414
1613027100000|2021-02-11 07:05:00|61334.5|61314.5|61332.2|61312.2|61334.5|61314.5|61310.2|61290.2|547
1613027400000|2021-02-11 07:10:00|61332.3|61312.3|61333.8|61313.8|61342.1|61322.1|61328.6|61308.6|563
1613027700000|2021-02-11 07:15:00|61333.7|61313.7|61329.2|61309.2|61339.6|61319.9|61326.1|61306.8|456
1613028000000|2021-02-11 07:20:00|61329.1|61309.1|61326.4|61306.4|61331.5|61313.7|61322.3|61302.3|358
1613028300000|2021-02-11 07:25:00|61326.3|61306.3|61317.2|61302.2|61329.5|61310.6|61313.3|61296|487
1613028600000|2021-02-11 07:30:00|61318.5|61303.5|61342.2|61322.2|61342.3|61324.6|61318.5|61302.6|481
1613028900000|2021-02-11 07:35:00|61342|61322|61330.4|61315.4|61347.1|61329.6|61328.7|61313.7|457
1613029200000|2021-02-11 07:40:00|61329.3|61314.3|61336.2|61321.2|61339.5|61323|61325.2|61307.7|492
1613029500000|2021-02-11 07:45:00|61336.5|61321.5|61346.7|61331.7|61349|61332.1|61322.5|61307.5|550
1613029800000|2021-02-11 07:50:00|61346.9|61331.9|61338.5|61323.5|61347.2|61332.2|61333.2|61318.2|435
1613030100000|2021-02-11 07:55:00|61338.6|61323.6|61352.6|61337.6|61364|61346.9|61338.4|61322.7|689
1613030400000|2021-02-11 08:00:00|61355.5|61335.5|61360.8|61345.8|61367.8|61352.8|61338.2|61321.3|898
1613030700000|2021-02-11 08:05:00|61361|61346|61343.1|61328.1|61369.2|61354.2|61343|61325.8|833
1613031000000|2021-02-11 08:10:00|61343.3|61328.3|61371.1|61356.1|61371.6|61356.6|61339.7|61324.7|745
1613031300000|2021-02-11 08:15:00|61373.6|61353.6|61355.6|61340.6|61373.6|61356.4|61349.8|61334.8|673
1613031600000|2021-02-11 08:20:00|61355.9|61340.9|61360.6|61345.6|61381.2|61366.2|61351.9|61335.2|827
1613031900000|2021-02-11 08:25:00|61360.5|61345.5|61356.1|61341.1|61367|61351.4|61350.7|61334.6|702
1613032200000|2021-02-11 08:30:00|61356|61341|61348.7|61328.7|61356.8|61341.7|61341|61324.8|720
1613032500000|2021-02-11 08:35:00|61347.4|61332.4|61356.6|61341.6|61366.9|61349.1|61344.8|61327.9|702
1613032800000|2021-02-11 08:40:00|61356.4|61341.4|61347.9|61332.9|61361.1|61345.3|61347.4|61332.4|572
1613033100000|2021-02-11 08:45:00|61347.3|61332.3|61351.6|61336.6|61355.9|61340.9|61342.2|61327.2|700
1613033400000|2021-02-11 08:50:00|61351.8|61336.8|61365|61350|61365|61350|61346.8|61331.4|642
1613033700000|2021-02-11 08:55:00|61365.3|61350.3|61352.1|61337.1|61373.2|61356.1|61350.6|61335.6|631
1613034000000|2021-02-11 09:00:00|61352.3|61337.3|61343.1|61328.1|61359.6|61344.6|61341.6|61325.2|682
1613034300000|2021-02-11 09:05:00|61343|61328|61333.6|61318.6|61343.4|61328.4|61324.4|61309.4|614
1613034600000|2021-02-11 09:10:00|61333.5|61318.5|61314|61299|61336.6|61320.3|61309.7|61294.7|633
1613034900000|2021-02-11 09:15:00|61313.8|61298.8|61319.7|61304.7|61322.1|61307.1|61311.9|61296.8|622
1613035200000|2021-02-11 09:20:00|61319.5|61304.5|61292.4|61277.4|61319.8|61304.8|61287.3|61272.3|544
1613035500000|2021-02-11 09:25:00|61292.6|61277.6|61296.5|61281.5|61301|61286|61287.9|61272.9|647
1613035800000|2021-02-11 09:30:00|61297.3|61282.3|61309.5|61294.5|61313.4|61297.5|61296.5|61281.5|638
1613036100000|2021-02-11 09:35:00|61308|61293|61323.9|61308.9|61331.6|61316.6|61304.6|61287.8|672
1613036400000|2021-02-11 09:40:00|61323.8|61308.8|61332.2|61317.2|61342.9|61327.7|61323.6|61308.6|557
1613036700000|2021-02-11 09:45:00|61332.1|61317.1|61315.1|61300.1|61332.3|61317.3|61313.6|61297.9|609
1613037000000|2021-02-11 09:50:00|61315|61300|61320.2|61305.2|61327.8|61310.6|61312.6|61297.6|617
1613037300000|2021-02-11 09:55:00|61320.3|61305.3|61320.2|61305.2|61326.7|61309|61312.6|61296.7|683
1613037600000|2021-02-11 10:00:00|61320.5|61305.5|61335.8|61320.8|61340.5|61323.8|61319.9|61304|665
1613037900000|2021-02-11 10:05:00|61335.6|61320.6|61354.5|61339.5|61356.2|61340|61334.6|61316.3|642
1613038200000|2021-02-11 10:10:00|61354.6|61339.6|61350.4|61335.4|61358.1|61343.1|61350.4|61335.4|461
1613038500000|2021-02-11 10:15:00|61350.3|61335.3|61335|61320|61356.1|61339.5|61331.5|61313.9|485
1613038800000|2021-02-11 10:20:00|61334.8|61319.8|61333.5|61318.5|61336.4|61320.8|61328.8|61311.9|522
1613039100000|2021-02-11 10:25:00|61333.7|61318.7|61340.6|61325.6|61343.8|61328.8|61331.3|61316.3|488
1613039400000|2021-02-11 10:30:00|61341|61326|61338.1|61323.1|61346.2|61331.2|61332.4|61317.4|533
1613039700000|2021-02-11 10:35:00|61337.5|61322.5|61331.9|61316.9|61346.8|61327.4|61331|61314|617
1613040000000|2021-02-11 10:40:00|61331.4|61316.4|61333.2|61318.2|61338.3|61320.8|61327.2|61311.8|565
1613040300000|2021-02-11 10:45:00|61332.5|61317.5|61340.3|61325.3|61343.3|61326.1|61330.6|61313.8|495
1613040600000|2021-02-11 10:50:00|61339.3|61324.3|61344.3|61329.3|61348.3|61329.6|61337.6|61321.9|458
1613040900000|2021-02-11 10:55:00|61344.2|61329.2|61359.8|61339.8|61360.3|61342.3|61338.8|61323.4|615
1613041200000|2021-02-11 11:00:00|61360.3|61340.3|61358.5|61343.5|61362.9|61344.9|61354.9|61339.3|514
1613041500000|2021-02-11 11:05:00|61358.6|61343.6|61364.5|61349.5|61367.1|61349.8|61353.5|61337.1|500
1613041800000|2021-02-11 11:10:00|61364.6|61349.6|61366.4|61351.4|61373.7|61355.9|61363.6|61347|606
1613042100000|2021-02-11 11:15:00|61367.3|61352.3|61360.8|61345.8|61372.9|61354.8|61358.1|61341.1|584
1613042400000|2021-02-11 11:20:00|61360.6|61345.6|61359.2|61344.2|61363.7|61345.6|61351.6|61336.4|531
1613042700000|2021-02-11 11:25:00|61359.4|61344.4|61342.1|61327.1|61362.8|61345.2|61338.8|61321.9|645
1613043000000|2021-02-11 11:30:00|61345|61325|61347.3|61327.3|61347.5|61330.8|61335.5|61319.7|605
1613043300000|2021-02-11 11:35:00|61344.2|61329.2|61343.8|61328.8|61350.2|61331.7|61338.6|61321.6|448
1613043600000|2021-02-11 11:40:00|61343.7|61328.7|61332.6|61312.6|61346.2|61329.5|61328.4|61311.1|594
1613043900000|2021-02-11 11:45:00|61332.2|61312.2|61333.7|61313.7|61337.2|61320.3|61325.6|61308.5|575
1613044200000|2021-02-11 11:50:00|61333.5|61313.5|61329.9|61314.9|61335.5|61318|61321|61304.3|689
1613044500000|2021-02-11 11:55:00|61330.5|61315.5|61343.8|61323.8|61345.3|61328.5|61328.9|61312.7|690
1613044800000|2021-02-11 12:00:00|61343.5|61323.5|61323.8|61308.8|61343.5|61326.6|61323.2|61308.2|694
1613045100000|2021-02-11 12:05:00|61324|61309|61328.4|61313.4|61328.6|61313.6|61316.8|61301.8|610
1613045400000|2021-02-11 12:10:00|61327.5|61312.5|61330.9|61315.9|61339.8|61324.8|61325.3|61310.3|563
1613045700000|2021-02-11 12:15:00|61331|61316|61328|61313|61338.1|61323.1|61326|61311|562
1613046000000|2021-02-11 12:20:00|61327.9|61312.9|61323.4|61308.4|61333.8|61317.6|61322.9|61307.9|384
1613046300000|2021-02-11 12:25:00|61323.3|61308.3|61325.1|61310.1|61330.2|61315.2|61322.9|61307.9|399
1613046600000|2021-02-11 12:30:00|61324.1|61309.1|61319.4|61304.4|61328.1|61313.1|61316.7|61301.7|552
1613046900000|2021-02-11 12:35:00|61319.3|61304.3|61323.5|61303.5|61323.5|61308.2|61312.1|61297.1|532
1613047200000|2021-02-11 12:40:00|61323.1|61303.1|61320.6|61305.6|61328.4|61313.4|61317.8|61302.8|491
1613047500000|2021-02-11 12:45:00|61320.7|61305.7|61317.8|61302.8|61325.9|61308.8|61316.6|61298.8|414
1613047800000|2021-02-11 12:50:00|61318|61303|61321.9|61306.9|61326.2|61311.2|61308.9|61293.9|564
1613048100000|2021-02-11 12:55:00|61321.5|61306.5|61300.2|61285.2|61322.9|61307.9|61299.8|61284.8|755
1613048400000|2021-02-11 13:00:00|61300|61285|61299.8|61284.8|61306.3|61291.3|61293.8|61278.8|799
1613048700000|2021-02-11 13:05:00|61298.6|61283.6|61257.3|61242.3|61299|61284|61255.8|61238.4|734
1613049000000|2021-02-11 13:10:00|61256.9|61241.9|61240.3|61225.3|61259.3|61243.6|61228.5|61213.5|894
1613049300000|2021-02-11 13:15:00|61240.2|61225.2|61242.3|61227.3|61254.3|61238.7|61239.6|61224.6|796
1613049600000|2021-02-11 13:20:00|61243.5|61228.5|61246.7|61231.7|61252.6|61237.2|61241.8|61226.8|686
1613049900000|2021-02-11 13:25:00|61246.8|61231.8|61248.9|61228.9|61250.6|61234.7|61242|61227|601
1613050200000|2021-02-11 13:30:00|61248.4|61228.4|61240|61225|61250.3|61231.3|61233.5|61218.5|626
1613050500000|2021-02-11 13:35:00|61240.2|61225.2|61263.2|61248.2|61269.4|61253.3|61239.4|61224.4|771
1613050800000|2021-02-11 13:40:00|61262.9|61247.9|61261.9|61246.9|61270.8|61253.6|61249.2|61234.2|676
1613051100000|2021-02-11 13:45:00|61261.8|61246.8|61256.2|61241.2|61271.7|61255.1|61250.7|61235.7|587
1613051400000|2021-02-11 13:50:00|61256.1|61241.1|61249.8|61234.8|61259.7|61244.7|61247|61232|545
1613051700000|2021-02-11 13:55:00|61249.9|61234.9|61255.2|61240.2|61256.9|61241.5|61237.2|61220.5|704
1613052000000|2021-02-11 14:00:00|61255.4|61240.4|61298.4|61278.4|61303.2|61286.9|61252.2|61237.2|756
1613052300000|2021-02-11 14:05:00|61299|61279|61295.4|61280.4|61299|61283.9|61281.8|61266.8|697
1613052600000|2021-02-11 14:10:00|61295.5|61280.5|61288.2|61273.2|61298.6|61283.6|61274.9|61259.4|731
1613052900000|2021-02-11 14:15:00|61287.8|61272.8|61293.2|61278.2|61303.6|61288.6|61282.3|61267.3|616
1613053200000|2021-02-11 14:20:00|61293|61278|61300.8|61285.8|61317.8|61301.5|61286.5|61271.5|545
1613053500000|2021-02-11 14:25:00|61301.5|61286.5|61296.2|61281.2|61305.4|61290.4|61282.7|61267.7|567
1613053800000|2021-02-11 14:30:00|61296|61281|61275.7|61260.7|61298.7|61283.7|61268|61253|670
1613054100000|2021-02-11 14:35:00|61276.5|61261.5|61252.6|61237.6|61289.3|61274.3|61252.3|61237.3|645
1613054400000|2021-02-11 14:40:00|61251.7|61236.7|61258.3|61243.3|61268.2|61253.2|61249.7|61234.7|702
1613054700000|2021-02-11 14:45:00|61258|61243|61266.1|61251.1|61270.4|61255.4|61249.5|61234.5|825
1613055000000|2021-02-11 14:50:00|61265.1|61250.1|61307|61292|61316|61299.2|61264.2|61246.6|898
1613055300000|2021-02-11 14:55:00|61307.3|61292.3|61299.1|61284.1|61310|61293.2|61284.8|61268.6|888
1613055600000|2021-02-11 15:00:00|61299.4|61284.4|61284|61269|61302.1|61287.1|61278.1|61263.1|861
1613055900000|2021-02-11 15:05:00|61282.1|61267.1|61281.4|61266.4|61292.8|61277.8|61275.9|61258.1|784
1613056200000|2021-02-11 15:10:00|61280|61265|61274.1|61259.1|61293|61277.4|61268.3|61253.3|729
1613056500000|2021-02-11 15:15:00|61274.9|61259.9|61273.5|61258.5|61290.4|61275.4|61271.5|61256.5|733
1613056800000|2021-02-11 15:20:00|61273.7|61258.7|61264.6|61249.6|61274|61259|61263.4|61246.9|746
1613057100000|2021-02-11 15:25:00|61264.1|61249.1|61277.9|61262.9|61277.9|61262.9|61257.4|61242.4|822
1613057400000|2021-02-11 15:30:00|61277.2|61262.2|61275.4|61260.4|61292.8|61276.3|61270.1|61253|879
1613057700000|2021-02-11 15:35:00|61275.5|61260.5|61268|61253|61278.9|61262.6|61255.5|61240.5|773
1613058000000|2021-02-11 15:40:00|61270|61250|61280.5|61265.5|61283.4|61268.4|61259.4|61244.4|780
1613058300000|2021-02-11 15:45:00|61280.3|61265.3|61302.7|61287.7|61303.9|61288.9|61271.5|61256.5|839
1613058600000|2021-02-11 15:50:00|61303.2|61288.2|61304.9|61289.9|61309.9|61294.9|61275.8|61260.8|858
1613058900000|2021-02-11 15:55:00|61305|61290|61320.8|61305.8|61329.8|61314.8|61294.9|61279.1|962
1613059200000|2021-02-11 16:00:00|61324.1|61304.1|61330.1|61315.1|61332.5|61315.1|61305.6|61290.6|914
1613059500000|2021-02-11 16:05:00|61329.9|61314.9|61322.2|61307.2|61333.3|61318.3|61321.4|61304.6|809
1613059800000|2021-02-11 16:10:00|61322.5|61307.5|61322.2|61307.2|61330.4|61315|61317.9|61302.9|802
1613060100000|2021-02-11 16:15:00|61322.1|61307.1|61323.9|61308.9|61328.2|61311.3|61320.1|61305.1|630
1613060400000|2021-02-11 16:20:00|61323.7|61308.7|61327|61312|61332.7|61317.7|61323.1|61308.1|584
1613060700000|2021-02-11 16:25:00|61327.4|61312.4|61326.9|61311.9|61331.9|61316.9|61323.4|61308.4|598
1613061000000|2021-02-11 16:30:00|61326.8|61311.8|61344.3|61329.3|61344.3|61329.3|61324.7|61309.7|680
1613061300000|2021-02-11 16:35:00|61344.2|61329.2|61356|61341|61357|61342|61334|61319|650
1613061600000|2021-02-11 16:40:00|61355.9|61340.9|61337|61317|61362|61347|61333.7|61316.8|704
1613061900000|2021-02-11 16:45:00|61337.1|61317.1|61334.2|61319.2|61345.9|61330.9|61333.6|61316.7|637
1613062200000|2021-02-11 16:50:00|61334.4|61319.4|61344|61329|61347.2|61330.7|61333.9|61318.9|713
1613062500000|2021-02-11 16:55:00|61343.7|61328.7|61338.6|61323.6|61350.1|61335.1|61337|61322|775
1613062800000|2021-02-11 17:00:00|61338.7|61323.7|61329.9|61314.9|61343.5|61328.5|61329.1|61314.1|614
1613063100000|2021-02-11 17:05:00|61329.8|61314.8|61344.9|61329.9|61348.5|61331|61329.8|61314.8|631
1613063400000|2021-02-11 17:10:00|61345.1|61330.1|61336.1|61321.1|61346.2|61331.2|61335.7|61320.7|633
1613063700000|2021-02-11 17:15:00|61336|61321|61354.2|61339.2|61357.7|61340.1|61333.1|61318.1|758
1613064000000|2021-02-11 17:20:00|61354.3|61339.3|61349|61334|61357|61342|61343.9|61328.9|769
1613064300000|2021-02-11 17:25:00|61349.1|61334.1|61358.8|61343.8|61361.8|61346.8|61345.9|61330.9|781
1613064600000|2021-02-11 17:30:00|61358.5|61343.5|61338.9|61323.9|61360.3|61345.3|61336.9|61321.9|847
1613064900000|2021-02-11 17:35:00|61339|61324|61331.7|61316.7|61340.8|61325.8|61326.2|61311.2|648
1613065200000|2021-02-11 17:40:00|61332|61317|61330.9|61315.9|61339|61324|61327.2|61311.4|743
1613065500000|2021-02-11 17:45:00|61330.8|61315.8|61322.6|61307.6|61345.7|61329.6|61322.2|61307.2|785
1613065800000|2021-02-11 17:50:00|61323.6|61308.6|61335.3|61320.3|61345.9|61329|61323.1|61308|751
1613066100000|2021-02-11 17:55:00|61335.4|61320.4|61335.1|61320.1|61340.7|61325.7|61325|61306.5|777
1613066400000|2021-02-11 18:00:00|61334.4|61319.4|61337.7|61322.7|61340.3|61325.3|61330|61315|780
1613066700000|2021-02-11 18:05:00|61337.8|61322.8|61344.4|61329.4|61353.2|61338.2|61337.8|61322.8|773
1613067000000|2021-02-11 18:10:00|61343.8|61328.8|61321.8|61306.8|61348.7|61333.7|61321.2|61303.2|788
1613067300000|2021-02-11 18:15:00|61322.1|61307.1|61329.4|61314.4|61335.5|61317.9|61321.8|61305.5|690
1613067600000|2021-02-11 18:20:00|61328.5|61313.5|61307.6|61292.6|61328.5|61313.5|61307|61289.1|693
1613067900000|2021-02-11 18:25:00|61307.8|61292.8|61310.3|61295.3|61312.5|61297.5|61302.6|61285.2|595
1613068200000|2021-02-11 18:30:00|61310.5|61295.5|61316.1|61301.1|61318.3|61303.3|61305|61290|580
1613068500000|2021-02-11 18:35:00|61315.8|61300.8|61318.7|61303.7|61321.4|61304.5|61312.6|61297|483
1613068800000|2021-02-11 18:40:00|61318.4|61303.4|61333.6|61318.6|61338.4|61322.4|61316|61301|563
1613069100000|2021-02-11 18:45:00|61333.7|61318.7|61331.4|61316.4|61335|61318.8|61327.6|61312.6|467
1613069400000|2021-02-11 18:50:00|61331.5|61316.5|61320.4|61305.4|61334|61319|61320.4|61303.8|510
1613069700000|2021-02-11 18:55:00|61318.5|61303.5|61313.1|61298.1|61320|61305|61312.2|61295.1|546
1613070000000|2021-02-11 19:00:00|61313|61298|61328.4|61313.4|61329.9|61314.9|61310.4|61295.4|690
1613070300000|2021-02-11 19:05:00|61328.6|61313.6|61318.6|61303.6|61330.1|61315.1|61315.3|61300.3|415
1613070600000|2021-02-11 19:10:00|61318.7|61303.7|61332.4|61317.4|61338.1|61319.9|61318.6|61303.6|500
1613070900000|2021-02-11 19:15:00|61332.5|61317.5|61322.3|61302.3|61335.8|61320.8|61319.3|61302|557
1613071200000|2021-02-11 19:20:00|61322.2|61302.2|61319.6|61304.6|61324.8|61309.5|61316.9|61301.9|524
1613071500000|2021-02-11 19:25:00|61319.9|61304.9|61312.6|61297.6|61320.3|61305.3|61309.6|61293.7|462
1613071800000|2021-02-11 19:30:00|61312.2|61297.2|61316.8|61301.8|61320.5|61305.5|61312.2|61296.6|492
1613072100000|2021-02-11 19:35:00|61316.6|61301.6|61331.1|61316.1|61331.1|61316.1|61316.3|61299.1|644
1613072400000|2021-02-11 19:40:00|61330.9|61315.9|61315.9|61300.9|61333.6|61318.6|61315.4|61300.4|435
1613072700000|2021-02-11 19:45:00|61315.8|61300.8|61311.1|61296.1|61319.7|61303.5|61310.2|61293.3|453
1613073000000|2021-02-11 19:50:00|61311.2|61296.2|61318.8|61303.8|61319.6|61304.4|61310.4|61295.4|467
1613073300000|2021-02-11 19:55:00|61318.7|61303.7|61313.7|61298.7|61320.3|61304.6|61309.9|61294.9|549
1613073600000|2021-02-11 20:00:00|61313.6|61298.6|61310.7|61295.7|61319.2|61304.2|61307.3|61292.3|473
1613073900000|2021-02-11 20:05:00|61310.4|61295.4|61312.5|61297.5|61315.4|61300.4|61310.4|61295|377
1613074200000|2021-02-11 20:10:00|61312.8|61297.8|61298.8|61283.8|61315.4|61300.4|61296.4|61281.4|423
1613074500000|2021-02-11 20:15:00|61298.4|61283.4|61301.4|61286.4|61303.3|61288.3|61296.2|61279.9|481
1613074800000|2021-02-11 20:20:00|61301.5|61286.5|61294.5|61279.5|61302.3|61287.3|61293.9|61278.9|734
1613075100000|2021-02-11 20:25:00|61294|61279|61293.3|61278.3|61298|61283|61291.7|61276.7|551
1613075400000|2021-02-11 20:30:00|61292.8|61277.8|61298.1|61283.1|61302.1|61285.9|61292.1|61277.1|430
1613075700000|2021-02-11 20:35:00|61297.9|61282.9|61286.1|61271.1|61297.9|61282.9|61284.7|61269.7|373
1613076000000|2021-02-11 20:40:00|61285.9|61270.9|61287.4|61272.4|61289.9|61274.9|61282.3|61267.3|473
1613076300000|2021-02-11 20:45:00|61287.3|61272.3|61282|61267|61287.4|61272.4|61279.5|61264.5|363
1613076600000|2021-02-11 20:50:00|61281.9|61266.9|61295.4|61280.4|61296.7|61281.7|61281.8|61266.8|474
1613076900000|2021-02-11 20:55:00|61294.9|61279.9|61304.6|61289.6|61305.9|61290.9|61294.9|61279.9|518
1613077200000|2021-02-11 21:00:00|61304.9|61289.9|61318.5|61298.5|61318.8|61301.2|61304.2|61289.2|469
1613077500000|2021-02-11 21:05:00|61318.4|61298.4|61314.6|61294.6|61318.4|61301.3|61309.1|61293.9|294
1613077800000|2021-02-11 21:10:00|61314.5|61294.5|61307.3|61292.3|61315.5|61298|61306.6|61288.7|230
1613078100000|2021-02-11 21:15:00|61307.4|61292.4|61312.2|61292.2|61314.6|61297|61306.5|61287.8|265
1613078400000|2021-02-11 21:20:00|61311.2|61296.2|61314.2|61294.2|61317.4|61300.2|61309.7|61291.7|271
1613078700000|2021-02-11 21:25:00|61313.9|61293.9|61309.4|61289.4|61314.8|61297.7|61308.3|61289.2|255
1613079000000|2021-02-11 21:30:00|61309|61289|61309.1|61289.1|61311.4|61292.7|61306.4|61288.5|250
1613079300000|2021-02-11 21:35:00|61309|61289|61306.5|61291.5|61310.6|61293.5|61303.5|61285.7|219
1613079600000|2021-02-11 21:40:00|61306.4|61291.4|61310.1|61290.1|61311.8|61294.7|61306.4|61289|228
1613079900000|2021-02-11 21:45:00|61310|61290|61306.4|61286.4|61312.5|61292.5|61306|61286|252
1613080200000|2021-02-11 21:50:00|61306.1|61286.1|61311.3|61291.3|61318.6|61298.6|61305.3|61286|332
1613080500000|2021-02-11 21:55:00|61312.6|61292.6|61331.4|61301.4|61332.3|61303.4|61310.8|61290.8|275
1613080800000|2021-02-11 22:00:00|61336.9|61302.5|61334|61275.2|61340.8|61304.3|61333.4|61275.2|55
1613081100000|2021-02-11 22:05:00|61344.6|61272.2|61328.1|61270|61349.1|61283.4|61316.1|61268.5|119
1613081400000|2021-02-11 22:10:00|61328.8|61271.7|61320.5|61278.2|61336|61286.2|61315.6|61267.4|199
1613081700000|2021-02-11 22:15:00|61318.7|61277.9|61328.8|61282.1|61334.5|61292.5|61305.5|61261.6|183
1613082000000|2021-02-11 22:20:00|61328.9|61282.2|61324.5|61288.3|61333.6|61297.8|61316.6|61278.8|111
1613082300000|2021-02-11 22:25:00|61318.8|61295.6|61321.4|61294.8|61342.9|61299.6|61315.9|61270.3|84
1613082600000|2021-02-11 22:30:00|61322.7|61293.4|61319.5|61288.6|61331.7|61299.3|61317.2|61280.2|176
1613082900000|2021-02-11 22:35:00|61319.9|61288.8|61325.4|61288.6|61325.4|61295.7|61310.1|61283|167
1613083200000|2021-02-11 22:40:00|61319.3|61290.1|61314.7|61288.6|61327.2|61297.1|61306.7|61283.1|244
1613083500000|2021-02-11 22:45:00|61313.9|61290.1|61317.3|61288.1|61323.5|61295|61312.5|61284.2|184
1613083800000|2021-02-11 22:50:00|61317.2|61288|61312.9|61287.4|61323.1|61293.2|61301.4|61267.1|228
1613084100000|2021-02-11 22:55:00|61312.5|61288.4|61315.4|61288.4|61327.7|61291.8|61309.7|61279.9|252
1613084400000|2021-02-11 23:00:00|61316.2|61287.6|61319.4|61299.4|61320.4|61300.4|61310.7|61286.7|361
1613084700000|2021-02-11 23:05:00|61318.7|61298.7|61322.5|61302.5|61325.3|61305.1|61318.3|61298.3|228
1613085000000|2021-02-11 23:10:00|61323.1|61303.1|61322.2|61302.2|61324.9|61304.9|61320.5|61300.5|288
1613085300000|2021-02-11 23:15:00|61322.5|61302.5|61323.4|61303.4|61325.5|61305.5|61317.9|61297.9|259
1613085600000|2021-02-11 23:20:00|61323.2|61303.2|61331|61311|61332|61312|61319.5|61299.5|238
1613085900000|2021-02-11 23:25:00|61330.6|61310.6|61330.3|61310.3|61335.7|61315.7|61327.9|61307.9|264
1613086200000|2021-02-11 23:30:00|61330.4|61310.4|61333.9|61313.9|61336.9|61316.9|61329.2|61309.2|260
1613086500000|2021-02-11 23:35:00|61334|61314|61331.1|61311.1|61334.6|61314.6|61329|61309|237
1613086800000|2021-02-11 23:40:00|61331|61311|61327.2|61307.2|61332.6|61312.6|61325.4|61305.4|245
1613087100000|2021-02-11 23:45:00|61327.1|61307.1|61323.8|61303.8|61327.3|61307.3|61320.4|61300.4|250
1613087400000|2021-02-11 23:50:00|61324.1|61304.1|61321.1|61301.1|61324.9|61304.9|61319.7|61299.7|164
1613087700000|2021-02-11 23:55:00|61322.4|61302.4|61321.4|61301.4|61325.5|61305.5|61318.7|61298.7|223
1613088000000|2021-02-12 00:00:00|61321.5|61301.5|61323.1|61303.1|61327.8|61307.8|61316.5|61296.5|359
1613088300000|2021-02-12 00:05:00|61323.9|61303.9|61316.2|61296.2|61325.7|61305.7|61314.9|61294.9|346
1613088600000|2021-02-12 00:10:00|61316|61296|61312.7|61292.7|61317.6|61297.6|61308.6|61288.6|340
1613088900000|2021-02-12 00:15:00|61313.2|61293.2|61316.1|61296.1|61316.6|61296.6|61309.9|61289.9|294
1613089200000|2021-02-12 00:20:00|61316|61296|61312.3|61292.3|61317.1|61297.1|61310.4|61290.4|260
1613089500000|2021-02-12 00:25:00|61312|61292|61313.1|61293.1|61316.1|61296.1|61310.4|61290.4|232
1613089800000|2021-02-12 00:30:00|61312.9|61292.9|61315.9|61295.9|61316.3|61296.3|61309.7|61289.7|233
1613090100000|2021-02-12 00:35:00|61315.1|61295.1|61314.9|61294.9|61320.6|61300.6|61312.9|61292.9|287
1613090400000|2021-02-12 00:40:00|61315.2|61295.2|61312.4|61292.4|61315.8|61295.8|61311.5|61291.5|182
1613090700000|2021-02-12 00:45:00|61312.5|61292.5|61321.3|61301.3|61326.3|61306.3|61312.3|61292.3|422
1613091000000|2021-02-12 00:50:00|61321.4|61301.4|61341.6|61321.6|61351.9|61331.9|61320.1|61300.1|508
1613091300000|2021-02-12 00:55:00|61342.6|61322.6|61331.9|61311.9|61343.2|61323.2|61326.8|61306.8|498
1613091600000|2021-02-12 01:00:00|61331.6|61311.6|61328.4|61308.4|61334.6|61314.6|61323.6|61303.6|454
1613091900000|2021-02-12 01:05:00|61327.7|61307.7|61337.1|61317.1|61337.6|61317.6|61327.7|61307.7|326
1613092200000|2021-02-12 01:10:00|61337|61317|61336.7|61316.7|61338.8|61318.8|61331.6|61311.6|322
1613092500000|2021-02-12 01:15:00|61337.1|61317.1|61333.4|61313.4|61337.1|61317.1|61331.3|61311.3|270
1613092800000|2021-02-12 01:20:00|61333.2|61313.2|61335.7|61315.7|61335.8|61315.8|61330.8|61310.8|244
1613093100000|2021-02-12 01:25:00|61335.5|61315.5|61328.9|61308.9|61341.7|61321.7|61325.6|61305.6|291
1613093400000|2021-02-12 01:30:00|61328.8|61308.8|61329.4|61309.4|61335.8|61315.8|61328.8|61308.8|292
1613093700000|2021-02-12 01:35:00|61329.1|61309.1|61331.6|61311.6|61336.7|61316.7|61325.8|61305.8|260
1613094000000|2021-02-12 01:40:00|61331.5|61311.5|61333.2|61313.2|61338.7|61318.7|61330.6|61310.6|262
1613094300000|2021-02-12 01:45:00|61333.5|61313.5|61341.7|61321.7|61345.4|61325.4|61332.3|61312.3|243
1613094600000|2021-02-12 01:50:00|61341.8|61321.8|61345.5|61325.5|61348.3|61328.3|61340.7|61320.7|298
1613094900000|2021-02-12 01:55:00|61345.4|61325.4|61339.2|61319.2|61350.3|61330.3|61339.2|61319.2|326
1613095200000|2021-02-12 02:00:00|61339.5|61319.5|61352.3|61332.3|61354.8|61334.8|61339.5|61319.5|345
1613095500000|2021-02-12 02:05:00|61352.5|61332.5|61351.3|61331.3|61355.3|61335.3|61350.9|61330.9|289
1613095800000|2021-02-12 02:10:00|61351.4|61331.4|61352.5|61332.5|61362|61342|61351.1|61331.1|414
1613096100000|2021-02-12 02:15:00|61352.4|61332.4|61364.1|61344.1|61367.8|61347.8|61352.4|61332.4|466
1613096400000|2021-02-12 02:20:00|61364.2|61344.2|61362|61342|61364.4|61344.4|61356.1|61336.1|435
1613096700000|2021-02-12 02:25:00|61361.9|61341.9|61357.2|61337.2|61365.8|61345.8|61355.4|61335.4|358
1613097000000|2021-02-12 02:30:00|61356.9|61336.9|61363.9|61343.9|61365.9|61345.9|61355.8|61335.8|448
1613097300000|2021-02-12 02:35:00|61363.7|61343.7|61364.7|61344.7|61365.5|61345.5|61360.8|61340.8|277
1613097600000|2021-02-12 02:40:00|61364.6|61344.6|61363.2|61343.2|61365.3|61345.3|61360.9|61340.9|329
1613097900000|2021-02-12 02:45:00|61363.1|61343.1|61359.2|61339.2|61363.4|61343.4|61357.3|61337.3|279
1613098200000|2021-02-12 02:50:00|61359.5|61339.5|61376|61356|61381.7|61361.7|61358.5|61338.5|520
1613098500000|2021-02-12 02:55:00|61376.1|61356.1|61376.4|61356.4|61378.8|61358.8|61372.4|61352.4|459
1613098800000|2021-02-12 03:00:00|61376.3|61356.3|61375.9|61355.9|61379|61359|61372.8|61352.8|333
1613099100000|2021-02-12 03:05:00|61375.5|61355.5|61370.6|61350.6|61379.6|61359.6|61370.3|61350.3|301
1613099400000|2021-02-12 03:10:00|61370.7|61350.7|61373.1|61353.1|61379.3|61359.3|61367.6|61347.6|369
1613099700000|2021-02-12 03:15:00|61373.6|61353.6|61377.6|61357.6|61378.1|61358.1|61372.8|61352.8|284
1613100000000|2021-02-12 03:20:00|61377.5|61357.5|61377.9|61357.9|61379.5|61359.5|61370.9|61350.9|334
1613100300000|2021-02-12 03:25:00|61378.2|61358.2|61373.8|61353.8|61379.1|61359.1|61373|61353|331
1613100600000|2021-02-12 03:30:00|61374.1|61354.1|61372.9|61352.9|61375.9|61355.9|61372.1|61352.1|349
1613100900000|2021-02-12 03:35:00|61372.8|61352.8|61373|61353|61373.9|61353.9|61369.8|61349.8|329
1613101200000|2021-02-12 03:40:00|61373.1|61353.1|61371.8|61351.8|61376.9|61356.9|61371.7|61351.7|256
1613101500000|2021-02-12 03:45:00|61371.5|61351.5|61367.6|61347.6|61373.7|61353.7|61367.1|61347.1|326
1613101800000|2021-02-12 03:50:00|61367.8|61347.8|61373.5|61353.5|61374.3|61354.3|61365|61347|359
1613102100000|2021-02-12 03:55:00|61373.6|61353.6|61379|61359|61379.4|61359.4|61368.1|61348.1|459
1613102400000|2021-02-12 04:00:00|61378.9|61358.9|61366.7|61346.7|61378.9|61358.9|61364.6|61344.6|411
1613102700000|2021-02-12 04:05:00|61366.5|61346.5|61372|61352|61373.1|61353.1|61364.2|61344.2|461
1613103000000|2021-02-12 04:10:00|61374|61354|61365.9|61345.9|61374|61354|61361|61341|336
1613103300000|2021-02-12 04:15:00|61365.2|61345.2|61361.3|61341.3|61366.3|61346.3|61361|61341|315
1613103600000|2021-02-12 04:20:00|61360.9|61340.9|61360.7|61340.7|61363.5|61343.5|61359.2|61339.2|316
1613103900000|2021-02-12 04:25:00|61360.8|61340.8|61363.6|61343.6|61365.4|61345.4|61358.5|61338.5|336
1613104200000|2021-02-12 04:30:00|61363.9|61343.9|61361.7|61341.7|61364.2|61344.2|61357.7|61337.7|400
1613104500000|2021-02-12 04:35:00|61361.8|61341.8|61359.4|61339.4|61364.1|61344.1|61356.1|61336.1|424
1613104800000|2021-02-12 04:40:00|61359.5|61339.5|61360.7|61340.7|61364.1|61344.1|61358.7|61338.7|390
1613105100000|2021-02-12 04:45:00|61360.6|61340.6|61357.4|61337.4|61361.5|61341.5|61355.1|61335.1|305
1613105400000|2021-02-12 04:50:00|61357.7|61337.7|61361.5|61341.5|61362.1|61342.1|61356.1|61336.1|253
1613105700000|2021-02-12 04:55:00|61361.9|61341.9|61361.7|61341.7|61363.9|61343.9|61360.8|61340.8|232
1613106000000|2021-02-12 05:00:00|61361.9|61341.9|61364.2|61344.2|61365.1|61345.1|61360.8|61340.8|295
1613106300000|2021-02-12 05:05:00|61364.1|61344.1|61365.5|61345.5|61365.5|61345.5|61361.3|61341.3|245
1613106600000|2021-02-12 05:10:00|61365.4|61345.4|61360.7|61340.7|61365.7|61345.7|61359.9|61339.9|247
1613106900000|2021-02-12 05:15:00|61360.5|61340.5|61352.8|61332.8|61360.9|61340.9|61352.6|61332.6|291
1613107200000|2021-02-12 05:20:00|61353.2|61333.2|61355.7|61335.7|61356.5|61336.5|61348.8|61328.8|489
1613107500000|2021-02-12 05:25:00|61355.8|61335.8|61352.4|61332.4|61356.7|61336.7|61350.6|61330.6|301
1613107800000|2021-02-12 05:30:00|61352.2|61332.2|61348.1|61328.1|61352.5|61332.5|61345|61325|367
1613108100000|2021-02-12 05:35:00|61348|61328|61354.1|61334.1|61356.2|61336.2|61347.2|61327.2|299
1613108400000|2021-02-12 05:40:00|61354.3|61334.3|61347|61327|61354.4|61334.4|61345.2|61326.4|338
1613108700000|2021-02-12 05:45:00|61347.1|61327.1|61347.7|61327.7|61349.2|61329.2|61344|61324|367
1613109000000|2021-02-12 05:50:00|61347.9|61327.9|61335|61315|61348.1|61328.1|61332|61313.2|468
1613109300000|2021-02-12 05:55:00|61335.9|61315.9|61316.5|61296.5|61341.6|61321.6|61314.7|61295.5|812
1613109600000|2021-02-12 06:00:00|61316.4|61296.4|61336.2|61316.2|61336.3|61316.3|61316.4|61296.4|390
1613109900000|2021-02-12 06:05:00|61336.3|61316.3|61336.5|61321.5|61339.3|61322|61331.6|61312.8|330
1613110200000|2021-02-12 06:10:00|61336.7|61321.7|61339.3|61324.3|61344.9|61326.8|61333.9|61316.6|373
1613110500000|2021-02-12 06:15:00|61338.9|61323.9|61336.4|61321.4|61345.2|61327.3|61334.8|61318.3|289
1613110800000|2021-02-12 06:20:00|61336.3|61321.3|61336.4|61321.4|61340.2|61322.8|61333.5|61315.9|219
1613111100000|2021-02-12 06:25:00|61336.2|61321.2|61341.8|61321.8|61343.7|61326.3|61334.7|61318.4|365
1613111400000|2021-02-12 06:30:00|61336.8|61321.2|61333.8|61318.8|61343.3|61326.2|61333.8|61317.8|276
1613111700000|2021-02-12 06:35:00|61334.1|61319.1|61341.7|61326.7|61344.5|61327.4|61334|61317.9|307
1613112000000|2021-02-12 06:40:00|61341.9|61326.9|61348.4|61328.4|61357.2|61339.8|61340.6|61323.1|433
1613112300000|2021-02-12 06:45:00|61348.3|61328.3|61345.1|61330.1|61351.3|61332.8|61343.6|61326.3|432
1613112600000|2021-02-12 06:50:00|61345.4|61330.4|61358|61338|61358.2|61340.8|61343.6|61326.4|306
1613112900000|2021-02-12 06:55:00|61355.3|61340.3|61349.3|61329.3|61357.9|61340.4|61344.6|61326.5|336
1613113200000|2021-02-12 07:00:00|61347.9|61327.9|61351.9|61336.9|61359.5|61341.9|61339.3|61321.9|577
1613113500000|2021-02-12 07:05:00|61352.3|61337.3|61360.3|61345.3|61365.3|61348.1|61346.5|61329.2|538
1613113800000|2021-02-12 07:10:00|61360.2|61345.2|61356.6|61336.6|61369.7|61352.6|61353.4|61336|496
1613114100000|2021-02-12 07:15:00|61353.6|61338.6|61355.4|61340.4|61363.2|61345.8|61349.7|61332.4|473
1613114400000|2021-02-12 07:20:00|61354.9|61339.9|61355.4|61340.4|61361.3|61343.9|61351.7|61336|459
1613114700000|2021-02-12 07:25:00|61358.2|61338.2|61358.7|61338.7|61361.1|61344.2|61350.6|61334.9|406
1613115000000|2021-02-12 07:30:00|61355.3|61340.3|61358.1|61343.1|61362.8|61345.4|61351.5|61335.5|586
1613115300000|2021-02-12 07:35:00|61358.6|61343.6|61342.5|61327.5|61367.4|61350|61342|61325|645
1613115600000|2021-02-12 07:40:00|61342.7|61327.7|61343.5|61328.5|61352.1|61335.5|61341.9|61326.2|546
1613115900000|2021-02-12 07:45:00|61343.6|61328.6|61374.2|61354.2|61374.2|61356.3|61342.4|61326.8|580
1613116200000|2021-02-12 07:50:00|61374.3|61354.3|61401.3|61386.3|61407.1|61388.5|61370.3|61353.8|742
1613116500000|2021-02-12 07:55:00|61401.5|61386.5|61398.9|61383.9|61414.5|61399|61395.3|61377.6|820
1613116800000|2021-02-12 08:00:00|61397.1|61382.1|61398.2|61383.2|61409|61394|61394.7|61379|854
1613117100000|2021-02-12 08:05:00|61398.1|61383.1|61374.8|61359.8|61415.6|61398.4|61374.7|61357|819
1613117400000|2021-02-12 08:10:00|61375.1|61360.1|61411.2|61391.2|61418.3|61403.3|61375|61360|801
1613117700000|2021-02-12 08:15:00|61408|61393|61420.2|61405.2|61422.8|61407.8|61407.5|61391|726
1613118000000|2021-02-12 08:20:00|61419.2|61404.2|61422.6|61407.6|61443.8|61425.5|61414.6|61397.6|787
1613118300000|2021-02-12 08:25:00|61422.3|61407.3|61430.2|61415.2|61434.1|61417.3|61415.4|61398.7|735
1613118600000|2021-02-12 08:30:00|61432.4|61412.4|61421.8|61401.8|61432.7|61417.7|61413.8|61396.7|713
1613118900000|2021-02-12 08:35:00|61419.8|61404.8|61417|61402|61420.3|61405.3|61410.5|61394.3|741
1613119200000|2021-02-12 08:40:00|61416.9|61401.9|61424.5|61409.5|61427.8|61412.8|61416.1|61400.5|668
1613119500000|2021-02-12 08:45:00|61423.5|61408.5|61440.8|61425.8|61442.5|61427.5|61423.3|61406.9|784
1613119800000|2021-02-12 08:50:00|61441.1|61426.1|61437.3|61422.3|61451.2|61436.2|61436.6|61420.8|764
1613120100000|2021-02-12 08:55:00|61436.8|61421.8|61458.7|61443.7|61461.6|61445.8|61424.7|61409.7|814
1613120400000|2021-02-12 09:00:00|61458.2|61443.2|61436.9|61421.9|61466.1|61451.1|61436.7|61419.6|844
1613120700000|2021-02-12 09:05:00|61436.8|61421.8|61430.4|61415.4|61441.3|61425.4|61428.4|61413.4|784
1613121000000|2021-02-12 09:10:00|61430.6|61415.6|61446.1|61431.1|61472.3|61455.3|61430.1|61415.1|759
1613121300000|2021-02-12 09:15:00|61445.7|61430.7|61450.8|61435.8|61471.2|61456.2|61445.7|61430.7|781
1613121600000|2021-02-12 09:20:00|61450.6|61435.6|61426.8|61411.8|61450.9|61435.9|61424|61409|742
1613121900000|2021-02-12 09:25:00|61426.5|61411.5|61413.3|61398.3|61432.3|61417.3|61412.9|61397.9|713
1613122200000|2021-02-12 09:30:00|61413.4|61398.4|61428.2|61413.2|61430.3|61414.9|61413.2|61398.2|655
1613122500000|2021-02-12 09:35:00|61428.1|61413.1|61437.4|61422.4|61437.4|61422.4|61421.8|61406|534
1613122800000|2021-02-12 09:40:00|61437.3|61422.3|61447.5|61432.5|61452.6|61437.6|61437|61422|717
1613123100000|2021-02-12 09:45:00|61447.6|61432.6|61442.3|61427.3|61449.6|61434|61431.5|61414.5|669
1613123400000|2021-02-12 09:50:00|61442.4|61427.4|61445.8|61430.8|61461.8|61446.8|61442.4|61426.5|606
1613123700000|2021-02-12 09:55:00|61445.9|61430.9|61427.3|61412.3|61446.6|61431.1|61427.2|61409.8|669
1613124000000|2021-02-12 10:00:00|61427.2|61412.2|61435.9|61420.9|61438.4|61423.4|61425.8|61410.8|615
1613124300000|2021-02-12 10:05:00|61436|61421|61443.7|61428.7|61447.3|61432.3|61436|61421|427
1613124600000|2021-02-12 10:10:00|61443.6|61428.6|61431.8|61416.8|61447.9|61432.9|61430.4|61414.9|509
1613124900000|2021-02-12 10:15:00|61431.1|61416.1|61414.9|61399.9|61433.2|61418.2|61413.7|61398.7|615
1613125200000|2021-02-12 10:20:00|61414.2|61399.2|61421.1|61406.1|61422|61407|61409.8|61394.8|537
1613125500000|2021-02-12 10:25:00|61422.2|61407.2|61431.6|61416.6|61432.3|61417.3|61416.1|61401.1|647
1613125800000|2021-02-12 10:30:00|61431.7|61416.7|61415.6|61400.6|61436.3|61421.3|61415.3|61400.3|591
1613126100000|2021-02-12 10:35:00|61415.7|61400.7|61408.4|61393.4|61416.7|61401.7|61399.3|61384.3|614
1613126400000|2021-02-12 10:40:00|61408.3|61393.3|61428.8|61413.8|61429.9|61414.9|61407.8|61392.8|663
1613126700000|2021-02-12 10:45:00|61428.7|61413.7|61440.5|61425.5|61442.9|61427.9|61420.7|61404.9|569
1613127000000|2021-02-12 10:50:00|61440.4|61425.4|61436.2|61421.2|61441.9|61426.9|61426.4|61411.4|550
1613127300000|2021-02-12 10:55:00|61436.1|61421.1|61424.3|61409.3|61441.1|61426.1|61420.7|61401.2|671
1613127600000|2021-02-12 11:00:00|61424.2|61409.2|61443.8|61428.8|61443.9|61428.9|61423.4|61408.4|607
1613127900000|2021-02-12 11:05:00|61443.9|61428.9|61458.9|61443.9|61465.6|61448.8|61443.9|61428.9|636
1613128200000|2021-02-12 11:10:00|61458.8|61443.8|61445|61430|61463.6|61447.7|61443|61428|614
1613128500000|2021-02-12 11:15:00|61445.4|61430.4|61458.4|61443.4|61458.6|61443.6|61444.7|61429.7|592
1613128800000|2021-02-12 11:20:00|61458.8|61443.8|61479.2|61464.2|61487.2|61471.5|61458.4|61443.4|742
1613129100000|2021-02-12 11:25:00|61479.3|61464.3|61468.4|61453.4|61482|61467|61460.2|61445.2|726
1613129400000|2021-02-12 11:30:00|61470|61455|61462.8|61447.8|61472.9|61456.8|61459.2|61444.2|658
1613129700000|2021-02-12 11:35:00|61462.6|61447.6|61453.2|61433.2|61464|61449|61450.8|61433.2|476
1613130000000|2021-02-12 11:40:00|61451|61436|61443.1|61428.1|61455.3|61438.5|61442.5|61427.5|446
1613130300000|2021-02-12 11:45:00|61442.5|61427.5|61440.4|61425.4|61444.9|61429.9|61435.1|61420.1|476
1613130600000|2021-02-12 11:50:00|61440.5|61425.5|61427.9|61412.9|61443.5|61428.5|61427.6|61411.2|562
1613130900000|2021-02-12 11:55:00|61430.8|61410.8|61434.9|61419.9|61437.4|61421.3|61425.4|61408.7|532
1613131200000|2021-02-12 12:00:00|61433.6|61418.6|61427.9|61412.9|61439.3|61422.7|61426.9|61411.9|616
1613131500000|2021-02-12 12:05:00|61428.1|61413.1|61434|61419|61435.3|61420.3|61425.6|61408.6|505
1613131800000|2021-02-12 12:10:00|61434.2|61419.2|61429.6|61414.6|61436.9|61421.9|61425.4|61410|518
1613132100000|2021-02-12 12:15:00|61429.7|61414.7|61448.8|61433.8|61449.8|61434.8|61428.5|61413.5|546
1613132400000|2021-02-12 12:20:00|61449.1|61434.1|61437.8|61422.8|61451.7|61436.7|61434.5|61419.5|681
1613132700000|2021-02-12 12:25:00|61437.6|61422.6|61413.3|61398.3|61441.1|61425.8|61413.3|61398.3|634
1613133000000|2021-02-12 12:30:00|61414|61399|61396.7|61381.7|61418.8|61403.8|61394|61379|716
1613133300000|2021-02-12 12:35:00|61396.6|61381.6|61394.2|61379.2|61400.7|61385.7|61386|61371|749
1613133600000|2021-02-12 12:40:00|61394.1|61379.1|61391.9|61376.9|61397.8|61382.8|61390.3|61375.3|677
1613133900000|2021-02-12 12:45:00|61393.8|61378.8|61402.6|61387.6|61403|61388|61392.3|61377.3|727
1613134200000|2021-02-12 12:50:00|61402.4|61387.4|61403.6|61388.6|61409.8|61394.8|61397.7|61382.7|664
1613134500000|2021-02-12 12:55:00|61402.4|61387.4|61398.1|61383.1|61408.4|61393.4|61394.2|61379.2|736
1613134800000|2021-02-12 13:00:00|61399.3|61384.3|61396.2|61381.2|61403.8|61388.8|61388|61373|629
1613135100000|2021-02-12 13:05:00|61396.1|61381.1|61394.2|61379.2|61401.4|61386.4|61388.4|61373.4|685
1613135400000|2021-02-12 13:10:00|61394.5|61379.5|61421.7|61406.7|61423.2|61408.2|61394.1|61379.1|680
1613135700000|2021-02-12 13:15:00|61422|61407|61448.1|61433.1|61451.8|61435.9|61420.8|61405.8|890
1613136000000|2021-02-12 13:20:00|61448|61433|61470.8|61455.8|61488.5|61470.9|61444.8|61427.5|819
1613136300000|2021-02-12 13:25:00|61470.9|61455.9|61490.3|61475.3|61492.7|61477.7|61466.3|61449.4|792
1613136600000|2021-02-12 13:30:00|61491.4|61476.4|61507.2|61492.2|61515.2|61498.3|61488.9|61473.9|898
1613136900000|2021-02-12 13:35:00|61507.1|61492.1|61525.5|61510.5|61543.2|61526.6|61507|61492|938
1613137200000|2021-02-12 13:40:00|61525.7|61510.7|61516.4|61501.4|61526.8|61511.3|61514.5|61499.5|799
1613137500000|2021-02-12 13:45:00|61515.7|61500.7|61541|61526|61545.1|61529.4|61515.7|61500.7|789
1613137800000|2021-02-12 13:50:00|61540.6|61525.6|61517.1|61502.1|61541.7|61526.7|61517.1|61502.1|751
1613138100000|2021-02-12 13:55:00|61516.9|61501.9|61529.8|61514.8|61535.9|61520.9|61513|61498|747
1613138400000|2021-02-12 14:00:00|61529.9|61514.9|61527.6|61512.6|61536.8|61521.8|61513.1|61498.1|774
1613138700000|2021-02-12 14:05:00|61527.8|61512.8|61508.7|61493.7|61528.2|61513.2|61502.9|61487.9|695
1613139000000|2021-02-12 14:10:00|61508.8|61493.8|61529.4|61514.4|61539.1|61524.1|61506.3|61489.5|743
1613139300000|2021-02-12 14:15:00|61529.1|61514.1|61548.2|61533.2|61562.2|61546.2|61518.6|61503.6|782
1613139600000|2021-02-12 14:20:00|61547.7|61532.7|61538.9|61523.9|61547.9|61532.7|61527.8|61512.8|664
1613139900000|2021-02-12 14:25:00|61538.7|61523.7|61526.3|61506.3|61539|61524|61523.1|61506.3|588
1613140200000|2021-02-12 14:30:00|61525.9|61505.9|61540.7|61525.7|61542.5|61526.8|61515.5|61500.3|734
1613140500000|2021-02-12 14:35:00|61541.1|61526.1|61522.7|61507.7|61541.9|61526.9|61516.8|61501.8|699
1613140800000|2021-02-12 14:40:00|61523.8|61508.8|61503|61488|61531.2|61516.2|61501.7|61486.7|689
1613141100000|2021-02-12 14:45:00|61502.8|61487.8|61501.4|61486.4|61516|61498.6|61489|61474|710
1613141400000|2021-02-12 14:50:00|61501.6|61486.6|61507.4|61492.4|61513.1|61498.1|61488.2|61473.2|741
1613141700000|2021-02-12 14:55:00|61506.3|61491.3|61511.3|61491.3|61514.7|61498.8|61495.9|61480.9|832
1613142000000|2021-02-12 15:00:00|61511.6|61491.6|61506.2|61491.2|61514.8|61495.3|61476.6|61461.6|954
1613142300000|2021-02-12 15:05:00|61506.3|61491.3|61488.3|61473.3|61506.9|61491.9|61475.6|61457.9|895
1613142600000|2021-02-12 15:10:00|61489.2|61474.2|61507.4|61492.4|61507.5|61492.5|61478.9|61463.9|801
1613142900000|2021-02-12 15:15:00|61507.3|61492.3|61498.6|61478.6|61507.3|61492.3|61490|61473.8|781
1613143200000|2021-02-12 15:20:00|61498.5|61478.5|61486.7|61466.7|61510.9|61495.9|61482.7|61464.6|778
1613143500000|2021-02-12 15:25:00|61486.9|61466.9|61465.4|61450.4|61487.3|61471.4|61460.5|61445.5|811
1613143800000|2021-02-12 15:30:00|61465.7|61450.7|61474.2|61459.2|61477.2|61460.9|61461.5|61446.5|745
1613144100000|2021-02-12 15:35:00|61473.8|61458.8|61450|61435|61476.7|61461.7|61448.9|61433.9|834
1613144400000|2021-02-12 15:40:00|61449.9|61434.9|61442|61427|61453.7|61437.2|61439.5|61424.5|755
1613144700000|2021-02-12 15:45:00|61442.3|61427.3|61415.7|61400.7|61447.2|61431.5|61407|61389.7|785
1613145000000|2021-02-12 15:50:00|61415.4|61400.4|61380.1|61360.1|61418.9|61403.2|61366.3|61346.3|960
1613145300000|2021-02-12 15:55:00|61379.9|61359.9|61374.8|61354.8|61399|61379|61372|61352|996
1613145600000|2021-02-12 16:00:00|61375.6|61355.6|61393.8|61373.8|61395.6|61376.1|61370.1|61350.1|948
1613145900000|2021-02-12 16:05:00|61393.6|61373.6|61383.5|61363.5|61395.8|61375.8|61374.2|61354.2|804
1613146200000|2021-02-12 16:10:00|61383.6|61363.6|61354.2|61334.2|61384.3|61364.3|61327.9|61307.9|887
1613146500000|2021-02-12 16:15:00|61354.1|61334.1|61359.6|61339.6|61359.9|61339.9|61335.7|61318.1|886
1613146800000|2021-02-12 16:20:00|61359.7|61339.7|61372.6|61352.6|61374.7|61354.7|61354.8|61334.8|791
1613147100000|2021-02-12 16:25:00|61372.3|61352.3|61371.7|61351.7|61378.1|61358.1|61362.9|61343.6|812
1613147400000|2021-02-12 16:30:00|61371.2|61351.2|61364.7|61344.7|61371.8|61351.8|61359.8|61339.8|835
1613147700000|2021-02-12 16:35:00|61363.9|61343.9|61351.6|61331.6|61365.2|61345.2|61347.5|61329.1|745
1613148000000|2021-02-12 16:40:00|61352.2|61332.2|61358.4|61338.4|61362.6|61343.8|61345.7|61327.2|600
1613148300000|2021-02-12 16:45:00|61358.5|61338.5|61337.4|61317.4|61359.7|61341|61328|61309.8|778
1613148600000|2021-02-12 16:50:00|61337.3|61317.3|61336|61316|61342.4|61324.1|61330|61312.8|729
1613148900000|2021-02-12 16:55:00|61335.9|61315.9|61341.8|61321.8|61344.3|61326.7|61328.4|61311|685
1613149200000|2021-02-12 17:00:00|61341.9|61321.9|61330.7|61315.7|61341.9|61324.2|61323.6|61305.7|651
1613149500000|2021-02-12 17:05:00|61331|61316|61333|61318|61337.2|61320.5|61325|61308.1|564
1613149800000|2021-02-12 17:10:00|61332.9|61317.9|61347.2|61327.2|61349|61329.9|61329.4|61312.5|617
1613150100000|2021-02-12 17:15:00|61347.1|61327.1|61336.1|61316.1|61348.6|61331.3|61331.2|61314|776
1613150400000|2021-02-12 17:20:00|61333|61318|61333|61313|61337.3|61319.5|61329.3|61310|612
1613150700000|2021-02-12 17:25:00|61332.8|61312.8|61327.9|61307.9|61333.9|61315.9|61322.4|61304.6|628
1613151000000|2021-02-12 17:30:00|61327.8|61307.8|61343.7|61323.7|61344.2|61325.6|61326.9|61306.9|747
1613151300000|2021-02-12 17:35:00|61343.9|61323.9|61341.8|61326.8|61345.4|61328|61334.4|61318.1|623
1613151600000|2021-02-12 17:40:00|61341.7|61326.7|61340.5|61320.5|61344|61327.3|61333.7|61317.4|546
1613151900000|2021-02-12 17:45:00|61337.8|61322.8|61344.2|61324.2|61351|61331.5|61336.4|61317.8|673
1613152200000|2021-02-12 17:50:00|61344.4|61324.4|61340.2|61320.2|61345.3|61328.1|61331.7|61314.4|556
1613152500000|2021-02-12 17:55:00|61340.3|61320.3|61345.9|61325.9|61348.3|61328.3|61334.8|61316.6|757
1613152800000|2021-02-12 18:00:00|61345.8|61325.8|61331.1|61316.1|61348.2|61328.2|61329.9|61312.7|716
1613153100000|2021-02-12 18:05:00|61330.7|61315.7|61352.5|61332.5|61353.3|61333.3|61329.9|61312.5|499
1613153400000|2021-02-12 18:10:00|61351.8|61331.8|61357.7|61337.7|61358.7|61340|61347.4|61330|607
1613153700000|2021-02-12 18:15:00|61357.8|61337.8|61363.4|61343.4|61366.3|61347.9|61351.1|61333.9|643
1613154000000|2021-02-12 18:20:00|61360.5|61345.5|61366.4|61346.4|61369.4|61351|61359.5|61342.4|663
1613154300000|2021-02-12 18:25:00|61366.5|61346.5|61357|61337|61366.5|61348.4|61351.5|61333|579
1613154600000|2021-02-12 18:30:00|61357.1|61337.1|61357.4|61337.4|61365|61346.8|61355.2|61335.7|470
1613154900000|2021-02-12 18:35:00|61357.3|61337.3|61353.9|61333.9|61362.2|61342.2|61350.7|61330.7|571
1613155200000|2021-02-12 18:40:00|61353.8|61333.8|61360.8|61340.8|61361|61343|61346.4|61328.9|554
1613155500000|2021-02-12 18:45:00|61360.7|61340.7|61362.7|61342.7|61365.5|61347.8|61355.9|61338.1|557
1613155800000|2021-02-12 18:50:00|61362.8|61342.8|61367.2|61347.2|61367.6|61347.6|61356.1|61337.6|456
1613156100000|2021-02-12 18:55:00|61367|61347|61359.7|61339.7|61367.9|61349.3|61353.1|61334.9|587
1613156400000|2021-02-12 19:00:00|61359.8|61339.8|61351.3|61331.3|61359.8|61339.8|61346.8|61326.8|703
1613156700000|2021-02-12 19:05:00|61350.8|61330.8|61357.8|61337.8|61361.9|61344|61349.8|61329.8|484
1613157000000|2021-02-12 19:10:00|61358|61338|61361.8|61341.8|61362.3|61343.9|61355.4|61336.1|419
1613157300000|2021-02-12 19:15:00|61361.9|61341.9|61363.4|61343.4|61364.5|61346.9|61357.1|61339.5|428
1613157600000|2021-02-12 19:20:00|61363.5|61343.5|61360.6|61340.6|61364.3|61344.6|61357.1|61339.1|392
1613157900000|2021-02-12 19:25:00|61360.5|61340.5|61368|61348|61368.6|61349|61358.4|61340.4|436
1613158200000|2021-02-12 19:30:00|61368.3|61348.3|61366.4|61346.4|61368.9|61348.9|61363|61343|335
1613158500000|2021-02-12 19:35:00|61366.3|61346.3|61374.1|61354.1|61374.5|61354.8|61365|61345.1|357
1613158800000|2021-02-12 19:40:00|61373.5|61353.5|61381.6|61361.6|61382.2|61362.2|61370.9|61350.9|331
1613159100000|2021-02-12 19:45:00|61381.4|61361.4|61376.4|61356.4|61381.4|61362.3|61371.9|61353|352
1613159400000|2021-02-12 19:50:00|61376.3|61356.3|61386.4|61366.4|61388.3|61368.4|61376.1|61356.1|427
1613159700000|2021-02-12 19:55:00|61386.6|61366.6|61386.9|61366.9|61390.7|61371|61383.1|61363.3|536
1613160000000|2021-02-12 20:00:00|61386.8|61366.8|61387.6|61367.6|61393.8|61377.2|61383.6|61366|492
1613160300000|2021-02-12 20:05:00|61387.7|61367.7|61387.7|61367.7|61387.9|61370|61382.7|61364.3|310
1613160600000|2021-02-12 20:10:00|61387.6|61367.6|61398.2|61378.2|61399.3|61382|61387.3|61367.3|393
1613160900000|2021-02-12 20:15:00|61398.4|61378.4|61394.6|61374.6|61400|61381.4|61392.3|61374.3|359
1613161200000|2021-02-12 20:20:00|61394.3|61374.3|61395.3|61375.3|61398.1|61380.3|61392.3|61372.3|294
1613161500000|2021-02-12 20:25:00|61395.5|61375.5|61392.7|61372.7|61397.6|61378|61390.8|61372.3|282
1613161800000|2021-02-12 20:30:00|61392.6|61372.6|61397.9|61377.9|61399.2|61379.2|61389.7|61369.7|379
1613162100000|2021-02-12 20:35:00|61398|61378|61392.9|61372.9|61400.7|61380.7|61392.1|61372.1|311
1613162400000|2021-02-12 20:40:00|61392.7|61372.7|61385.1|61365.1|61393.2|61373.2|61383.4|61364.2|463
1613162700000|2021-02-12 20:45:00|61385.5|61365.5|61383.1|61363.1|61386.6|61368.5|61375.9|61357.6|510
1613163000000|2021-02-12 20:50:00|61382.4|61362.4|61370.7|61355.7|61385.1|61365.1|61370.5|61352.3|511
1613163300000|2021-02-12 20:55:00|61374.4|61354.4|61374.3|61354.3|61381.7|61363.9|61369.1|61350.4|564
1613163600000|2021-02-12 21:00:00|61374.4|61354.4|61377.2|61357.2|61380.3|61360.3|61372.7|61352.7|449
1613163900000|2021-02-12 21:05:00|61377.4|61357.4|61368.4|61348.4|61378|61358|61365.3|61345.3|344
1613164200000|2021-02-12 21:10:00|61369.7|61349.7|61365.4|61345.4|61371.1|61351.1|61364.6|61344.6|300
1613164500000|2021-02-12 21:15:00|61365.2|61345.2|61368.1|61348.1|61368.2|61348.2|61363.3|61343.3|234
1613164800000|2021-02-12 21:20:00|61367.4|61347.4|61367.7|61347.7|61368.9|61348.9|61365.5|61345.5|208
1613165100000|2021-02-12 21:25:00|61367.4|61347.4|61369.8|61349.8|61371.1|61351.1|61360.6|61340.6|308
1613165400000|2021-02-12 21:30:00|61370.1|61350.1|61365.7|61345.7|61371.2|61351.2|61364.3|61344.3|306
1613165700000|2021-02-12 21:35:00|61365.9|61345.9|61363.5|61343.5|61367.6|61347.6|61359.9|61339.9|310
1613166000000|2021-02-12 21:40:00|61364|61344|61372.7|61352.7|61373.1|61353.1|61362.1|61342.1|341
1613166300000|2021-02-12 21:45:00|61372.3|61352.3|61372.8|61352.8|61378.8|61358.8|61369.6|61349.6|231
1613166600000|2021-02-12 21:50:00|61372.1|61352.1|61379.1|61359.1|61380|61360|61371.8|61351.8|239
1613166900000|2021-02-12 21:55:00|61376.6|61356.6|61369.3|61349.3|61384.3|61364.3|61369.3|61349.3|239
1613336400000|2021-02-14 21:00:00|61405.8|61321.1|61396.2|61324.1|61405.8|61324.1|61396.2|61321.1|2
1613337000000|2021-02-14 21:10:00|61389.8|61278.8|61388.6|61313.5|61426.4|61315.4|61388.6|61278.8|9
1613337300000|2021-02-14 21:15:00|61399|61310.5|61399|61310.5|61399|61310.5|61399|61310.5|1
1613337900000|2021-02-14 21:25:00|61388.6|61313.5|61388.6|61313.5|61388.6|61313.5|61388.6|61313.5|1
1613338200000|2021-02-14 21:30:00|61389.1|61308.5|61388.6|61313.5|61389.1|61313.5|61388.6|61308.5|2
1613338500000|2021-02-14 21:35:00|61389.1|61308.5|61364.3|61334.3|61389.1|61334.3|61361.8|61308.5|3
1613338800000|2021-02-14 21:40:00|61388.6|61313.5|61388.6|61313.5|61388.6|61313.5|61388.6|61313.5|1
1613339100000|2021-02-14 21:45:00|61360.5|61330.5|61360.5|61330.5|61360.5|61330.5|61360.5|61330.5|1
1613339400000|2021-02-14 21:50:00|61364.3|61334.3|61356.3|61326.3|61364.3|61334.3|61349.3|61319.3|43
1613339700000|2021-02-14 21:55:00|61355.3|61325.3|61346.1|61316.1|61367.7|61337.7|61346|61316|71
1613340000000|2021-02-14 22:00:00|61343.6|61313.6|61352.3|61322.3|61356.7|61326.7|61343.6|61313.6|65
1613340300000|2021-02-14 22:05:00|61353.7|61323.7|61350.5|61330.5|61396|61343|61349.4|61303|90
1613340600000|2021-02-14 22:10:00|61350.4|61330.4|61385.4|61332.9|61386.8|61333.4|61350.1|61324.2|63
1613340900000|2021-02-14 22:15:00|61352.9|61334.2|61388.9|61322|61388.9|61339.4|61352.9|61317.7|118
1613341200000|2021-02-14 22:20:00|61378.3|61321.3|61370.2|61319|61389.9|61328.3|61354.5|61308.4|134
1613341500000|2021-02-14 22:25:00|61366.4|61321.8|61369.1|61321.5|61384.4|61326.6|61354.7|61309.1|111
1613341800000|2021-02-14 22:30:00|61355.2|61326.4|61360.5|61323|61377.9|61335.4|61348.3|61315.3|366
1613342100000|2021-02-14 22:35:00|61358|61322.6|61369.6|61327.4|61374.3|61331.9|61345.5|61315.1|304
1613342400000|2021-02-14 22:40:00|61368.6|61327.9|61366.5|61327.2|61375|61333.9|61342.7|61315.5|303
1613342700000|2021-02-14 22:45:00|61366.2|61327.3|61352.6|61323.3|61374.8|61334.3|61345.6|61318.2|321
1613343000000|2021-02-14 22:50:00|61348.7|61326.1|61362.1|61320.6|61364.3|61333.2|61347.6|61314.1|170
1613343300000|2021-02-14 22:55:00|61362.9|61318.4|61358.4|61322.2|61364.2|61334|61352.1|61315|204
1613343600000|2021-02-14 23:00:00|61358.2|61322.1|61349.3|61323.7|61366.5|61336.5|61342.4|61315.9|673
1613343900000|2021-02-14 23:05:00|61349|61323.8|61353|61333|61360.7|61336|61346.5|61320|354
1613344200000|2021-02-14 23:10:00|61352.9|61332.9|61345.1|61325.1|61354.5|61334.5|61344.4|61323.3|262
1613344500000|2021-02-14 23:15:00|61345|61325|61346.3|61326.3|61346.9|61326.9|61339.2|61319.2|372
1613344800000|2021-02-14 23:20:00|61346.5|61326.5|61350.8|61330.8|61352.9|61332.9|61340.5|61320.5|485
1613345100000|2021-02-14 23:25:00|61350.7|61330.7|61352.3|61332.3|61355.9|61335.9|61349.4|61329.4|386
1613345400000|2021-02-14 23:30:00|61352.5|61332.5|61360.6|61340.6|61360.6|61340.6|61352.2|61332.2|403
1613345700000|2021-02-14 23:35:00|61360.8|61340.8|61357|61337|61361.3|61341.3|61354.2|61334.2|357
1613346000000|2021-02-14 23:40:00|61356.7|61336.7|61357|61337|61360.9|61340.9|61356|61336|346
1613346300000|2021-02-14 23:45:00|61357.1|61337.1|61359.9|61339.9|61361.3|61341.3|61355.8|61335.8|259
1613346600000|2021-02-14 23:50:00|61362.2|61342.2|61358.4|61338.4|61362.3|61342.3|61358.2|61338.2|281
1613346900000|2021-02-14 23:55:00|61358.6|61338.6|61364.9|61344.9|61366.4|61346.4|61357|61337|216
1613347200000|2021-02-15 00:00:00|61364.8|61344.8|61366.1|61346.1|61372.7|61352.7|61362.4|61342.4|471
1613347500000|2021-02-15 00:05:00|61365.5|61345.5|61382.4|61362.4|61383.2|61363.2|61364.4|61344.4|419
1613347800000|2021-02-15 00:10:00|61382.5|61362.5|61377.5|61357.5|61383.9|61363.9|61375.7|61355.7|380
1613348100000|2021-02-15 00:15:00|61378.1|61358.1|61370.9|61350.9|61378.1|61358.1|61367|61348.7|385
1613348400000|2021-02-15 00:20:00|61370.8|61350.8|61362.3|61342.3|61376.5|61357.6|61357.2|61338.7|412
1613348700000|2021-02-15 00:25:00|61362.4|61342.4|61354.6|61334.6|61362.8|61342.8|61352.4|61332.4|388
1613349000000|2021-02-15 00:30:00|61354.7|61334.7|61355|61340|61359.4|61340.5|61351.4|61333.8|313
1613349300000|2021-02-15 00:35:00|61354.9|61339.9|61353.2|61333.2|61358.9|61340.4|61352.2|61332.2|287
1613349600000|2021-02-15 00:40:00|61352.6|61332.6|61356.7|61336.7|61357.7|61337.7|61348.5|61329.8|378
1613349900000|2021-02-15 00:45:00|61356|61336|61360.3|61340.3|61360.9|61342.9|61353|61334.8|289
1613350200000|2021-02-15 00:50:00|61359.9|61339.9|61353.6|61333.6|61361.5|61343.5|61353.3|61333.3|422
1613350500000|2021-02-15 00:55:00|61353.9|61333.9|61362.4|61342.4|61363.6|61343.6|61352.6|61333.9|387
1613350800000|2021-02-15 01:00:00|61361.6|61341.6|61359|61339|61362.1|61342.9|61352.3|61334.1|407
1613351100000|2021-02-15 01:05:00|61359.6|61339.6|61368.3|61348.3|61369.6|61349.6|61356.1|61338.5|298
1613351400000|2021-02-15 01:10:00|61368.6|61348.6|61374.1|61354.1|61382.5|61362.6|61368.3|61348.3|389
1613351700000|2021-02-15 01:15:00|61374|61354|61373|61353|61375.7|61357|61366.5|61346.9|327
1613352000000|2021-02-15 01:20:00|61373.1|61353.1|61366.2|61346.2|61373.1|61355.6|61361.7|61342.9|342
1613352300000|2021-02-15 01:25:00|61365.7|61345.7|61356.8|61336.8|61367.2|61347.7|61355|61335.5|410
1613352600000|2021-02-15 01:30:00|61354|61339|61346.7|61326.7|61359.4|61339.4|61344.1|61325.7|322
1613352900000|2021-02-15 01:35:00|61346.2|61326.2|61330.2|61310.2|61348.1|61329.6|61327|61307|569
1613353200000|2021-02-15 01:40:00|61330.3|61310.3|61338|61318|61340.6|61320.9|61329.8|61309.8|410
1613353500000|2021-02-15 01:45:00|61337.8|61317.8|61334.9|61314.9|61342.5|61323|61333.9|61313.9|416
1613353800000|2021-02-15 01:50:00|61335|61315|61328.1|61308.1|61336.4|61318.3|61324.1|61304.2|462
1613354100000|2021-02-15 01:55:00|61328|61308|61333.2|61313.2|61340.3|61322.9|61324.7|61307.2|437
1613354400000|2021-02-15 02:00:00|61333.5|61313.5|61330.4|61310.4|61333.9|61316.4|61319.2|61299.2|440
1613354700000|2021-02-15 02:05:00|61330.8|61310.8|61332.6|61312.6|61338.8|61319.2|61328.2|61309.2|430
1613355000000|2021-02-15 02:10:00|61332.4|61312.4|61332.8|61312.8|61337.3|61318.7|61322.5|61302.5|392
1613355300000|2021-02-15 02:15:00|61332.6|61312.6|61322.2|61302.2|61332.6|61314.1|61321.5|61301.5|374
1613355600000|2021-02-15 02:20:00|61321.9|61301.9|61308.8|61288.8|61322.1|61302.1|61301.3|61281.3|577
1613355900000|2021-02-15 02:25:00|61308.9|61288.9|61317.3|61297.3|61318.8|61298.8|61305.5|61286.6|404
1613356200000|2021-02-15 02:30:00|61316.8|61296.8|61314.8|61299.8|61320|61301.4|61308.7|61290.7|367
1613356500000|2021-02-15 02:35:00|61315|61300|61316.2|61296.2|61320.4|61300.9|61312.7|61294.9|275
1613356800000|2021-02-15 02:40:00|61316.3|61296.3|61320.8|61300.8|61323.1|61303.1|61314.7|61295.2|262
1613357100000|2021-02-15 02:45:00|61320.9|61300.9|61314.9|61299.9|61321.2|61301.8|61314.5|61294.7|253
1613357400000|2021-02-15 02:50:00|61315.1|61300.1|61315|61295|61318|61300.1|61311.4|61291.4|266
1613357700000|2021-02-15 02:55:00|61314.1|61294.1|61304.8|61284.8|61319.7|61300.8|61303.9|61284|390
1613358000000|2021-02-15 03:00:00|61305.4|61285.4|61313.3|61293.3|61317|61297.4|61304.4|61284.4|457
1613358300000|2021-02-15 03:05:00|61313.6|61293.6|61311.4|61291.4|61317.3|61298.2|61309.9|61291.4|354
1613358600000|2021-02-15 03:10:00|61311.6|61291.6|61298.6|61278.6|61311.6|61292.2|61298.1|61278.1|300
1613358900000|2021-02-15 03:15:00|61299.4|61279.4|61297.4|61277.4|61302.1|61284.6|61292.8|61274.3|356
1613359200000|2021-02-15 03:20:00|61297.9|61277.9|61290.2|61275.2|61298.3|61280.1|61289.6|61271.9|385
1613359500000|2021-02-15 03:25:00|61290.1|61275.1|61292.7|61272.7|61295.1|61276.2|61288.7|61270.7|296
1613359800000|2021-02-15 03:30:00|61294|61274|61298.3|61278.3|61304.7|61284.7|61289|61270.5|422
1613360100000|2021-02-15 03:35:00|61298.5|61278.5|61296.7|61276.7|61298.7|61280|61293.7|61273.8|338
1613360400000|2021-02-15 03:40:00|61296.6|61276.6|61296.9|61276.9|61298.3|61278.7|61290.2|61271.8|337
1613360700000|2021-02-15 03:45:00|61297.2|61277.2|61283.3|61263.3|61297.3|61277.3|61275.6|61257.2|450
1613361000000|2021-02-15 03:50:00|61281.5|61261.5|61287.8|61267.8|61290.9|61271.9|61276.3|61258.6|440
1613361300000|2021-02-15 03:55:00|61286.9|61266.9|61295.4|61275.4|61296.9|61276.9|61286.8|61266.8|390
1613361600000|2021-02-15 04:00:00|61295.3|61275.3|61293.2|61273.2|61299.8|61279.8|61291.5|61271.5|487
1613361900000|2021-02-15 04:05:00|61292.7|61272.7|61285|61265|61292.7|61272.7|61281.7|61261.8|408
1613362200000|2021-02-15 04:10:00|61283.8|61263.8|61292.1|61272.1|61292.1|61272.1|61283.8|61263.8|311
1613362500000|2021-02-15 04:15:00|61292|61272|61295.4|61275.4|61295.6|61275.6|61288.2|61268.2|308
1613362800000|2021-02-15 04:20:00|61295.7|61275.7|61303|61283|61304.5|61285.7|61292.8|61272.8|340
1613363100000|2021-02-15 04:25:00|61302|61282|61304.4|61284.4|61305.5|61285.5|61301|61281|256
1613363400000|2021-02-15 04:30:00|61305|61285|61302|61282|61305.9|61285.9|61299.7|61280.2|284
1613363700000|2021-02-15 04:35:00|61301.9|61281.9|61303|61283|61304.1|61284.1|61300.9|61280.9|292
1613364000000|2021-02-15 04:40:00|61303.1|61283.1|61308.4|61288.4|61308.6|61290.8|61300.6|61280.7|278
1613364300000|2021-02-15 04:45:00|61308.2|61288.2|61307|61287|61311.1|61291.1|61305|61285|330
1613364600000|2021-02-15 04:50:00|61307.1|61287.1|61306.1|61286.1|61311.1|61291.2|61305.1|61285.5|319
1613364900000|2021-02-15 04:55:00|61306.4|61286.4|61307.3|61287.3|61309.1|61291.7|61303.7|61284.2|282
1613365200000|2021-02-15 05:00:00|61307.7|61287.7|61294.9|61274.9|61308.2|61288.2|61291.8|61273.9|423
1613365500000|2021-02-15 05:05:00|61294.8|61274.8|61293.2|61273.2|61295.5|61277|61282|61264.6|400
1613365800000|2021-02-15 05:10:00|61293.4|61273.4|61294.1|61274.1|61296|61276|61286.3|61266.3|344
1613366100000|2021-02-15 05:15:00|61294.5|61274.5|61286.3|61266.3|61298|61278|61280.2|61261.2|384
1613366400000|2021-02-15 05:20:00|61287.2|61267.2|61275.9|61255.9|61287.2|61268.2|61272.1|61254|369
1613366700000|2021-02-15 05:25:00|61273.6|61258.6|61272.8|61257.8|61280.6|61262.5|61270.9|61252.8|285
1613367000000|2021-02-15 05:30:00|61276.2|61256.2|61276.6|61256.6|61279.6|61261.3|61272.8|61254.8|280
1613367300000|2021-02-15 05:35:00|61275.2|61255.2|61267.1|61252.1|61278.4|61259.5|61266.6|61249.2|348
1613367600000|2021-02-15 05:40:00|61267.2|61252.2|61269.7|61249.7|61273.8|61256|61265.8|61248.5|313
1613367900000|2021-02-15 05:45:00|61269.6|61249.6|61267.2|61247.2|61274.3|61255.1|61264.2|61244.2|373
1613368200000|2021-02-15 05:50:00|61267|61247|61270.7|61250.7|61272.9|61254.7|61265|61247|258
1613368500000|2021-02-15 05:55:00|61270.8|61250.8|61277.6|61257.6|61278.8|61258.8|61269|61250.8|384
1613368800000|2021-02-15 06:00:00|61278.3|61258.3|61278.7|61258.7|61281.7|61262.8|61273.5|61253.5|462
1613369100000|2021-02-15 06:05:00|61279.3|61259.3|61272.2|61252.2|61280.6|61262.3|61270.8|61252|391
1613369400000|2021-02-15 06:10:00|61272.4|61252.4|61268.1|61248.1|61274.2|61255.1|61264.2|61245|339
1613369700000|2021-02-15 06:15:00|61267.7|61247.7|61267.5|61247.5|61270.6|61252.6|61264.3|61246.8|361
1613370000000|2021-02-15 06:20:00|61267.6|61247.6|61266.8|61246.8|61272.4|61253.5|61264.8|61246.5|353
1613370300000|2021-02-15 06:25:00|61266.9|61246.9|61270.4|61250.4|61273.5|61255.9|61264.6|61246.6|356
1613370600000|2021-02-15 06:30:00|61269.9|61249.9|61273.8|61253.8|61274.3|61256.7|61264.4|61246.6|351
1613370900000|2021-02-15 06:35:00|61273.9|61253.9|61273.7|61253.7|61279|61261.3|61269|61251.4|284
1613371200000|2021-02-15 06:40:00|61273.5|61253.5|61278.7|61263.7|61281.1|61264.3|61270.5|61253.1|424
1613371500000|2021-02-15 06:45:00|61278.6|61263.6|61289.3|61274.3|61293.5|61276.8|61276.4|61258.8|460
1613371800000|2021-02-15 06:50:00|61289.6|61274.6|61292.5|61277.5|61296.3|61279.1|61287.8|61271.6|344
1613372100000|2021-02-15 06:55:00|61291.8|61276.8|61293.7|61278.7|61297.5|61280.4|61288.8|61271.1|358
1613372400000|2021-02-15 07:00:00|61296|61276|61292.7|61272.7|61300.3|61280.3|61287.7|61267.7|481
1613372700000|2021-02-15 07:05:00|61293.2|61273.2|61290.7|61270.7|61297.4|61278.6|61290.5|61270.5|496
1613373000000|2021-02-15 07:10:00|61290.6|61270.6|61295.6|61275.6|61295.9|61275.9|61280.1|61262.1|423
1613373300000|2021-02-15 07:15:00|61295.5|61275.5|61289.4|61269.4|61300.4|61282.9|61286.7|61266.7|462
1613373600000|2021-02-15 07:20:00|61288.7|61268.7|61285.7|61265.7|61288.7|61268.7|61277.5|61260.5|526
1613373900000|2021-02-15 07:25:00|61285.9|61265.9|61284.8|61264.8|61288.3|61269.8|61279.6|61261.9|376
1613374200000|2021-02-15 07:30:00|61284.6|61264.6|61308.3|61288.3|61311|61291|61282.8|61264.3|559
1613374500000|2021-02-15 07:35:00|61307.3|61287.3|61304.2|61284.2|61308.5|61289.7|61298.4|61280.6|475
1613374800000|2021-02-15 07:40:00|61304|61284|61309.6|61289.6|61314.7|61297|61299.8|61281.1|452
1613375100000|2021-02-15 07:45:00|61310|61290|61306.7|61286.7|61315.9|61297.4|61301.4|61283.9|453
1613375400000|2021-02-15 07:50:00|61306.6|61286.6|61286.7|61266.7|61309.6|61292|61283.6|61264.2|475
1613375700000|2021-02-15 07:55:00|61286.6|61266.6|61303.9|61283.9|61309.9|61292.2|61286.5|61266.5|635
1613376000000|2021-02-15 08:00:00|61304.5|61284.5|61275|61260|61313.9|61296.3|61274.9|61258.2|775
1613376300000|2021-02-15 08:05:00|61275.3|61260.3|61266.3|61246.3|61281.8|61263.8|61265.9|61245.9|682
1613376600000|2021-02-15 08:10:00|61266.2|61246.2|61247.3|61227.3|61266.4|61247.5|61240.7|61223.2|706
1613376900000|2021-02-15 08:15:00|61247.4|61227.4|61251.8|61236.8|61259.9|61242.3|61239.7|61222.4|691
1613377200000|2021-02-15 08:20:00|61251.7|61236.7|61253|61238|61258.9|61240.9|61248.7|61231.5|694
1613377500000|2021-02-15 08:25:00|61252.8|61237.8|61279.6|61264.6|61285.9|61267.9|61248.5|61233.5|819
1613377800000|2021-02-15 08:30:00|61280|61265|61270.8|61255.8|61281.2|61266.1|61260.6|61243.5|767
1613378100000|2021-02-15 08:35:00|61271.1|61256.1|61276.6|61256.6|61282|61266|61264.3|61249.3|763
1613378400000|2021-02-15 08:40:00|61276.7|61256.7|61288|61273|61300.4|61284.7|61273.4|61255.5|746
1613378700000|2021-02-15 08:45:00|61288.2|61273.2|61283.3|61268.3|61294.4|61279|61275.8|61257.5|717
1613379000000|2021-02-15 08:50:00|61282.8|61267.8|61290.3|61275.3|61295|61278.1|61280|61263.7|689
1613379300000|2021-02-15 08:55:00|61290.4|61275.4|61268.7|61253.7|61291.3|61275.4|61260.4|61244|634
1613379600000|2021-02-15 09:00:00|61268.5|61253.5|61282.8|61262.8|61304.3|61286.1|61262.9|61247.1|671
1613379900000|2021-02-15 09:05:00|61282.3|61262.3|61274.8|61254.8|61284.3|61264.3|61273|61253|675
1613380200000|2021-02-15 09:10:00|61274.9|61254.9|61272.9|61252.9|61276|61257.1|61264.3|61244.4|611
1613380500000|2021-02-15 09:15:00|61273.1|61253.1|61279.7|61259.7|61282.6|61265.2|61267.5|61247.5|543
1613380800000|2021-02-15 09:20:00|61279.6|61259.6|61271.9|61251.9|61280.8|61260.8|61260.9|61240.9|710
1613381100000|2021-02-15 09:25:00|61271.6|61251.6|61263.9|61243.9|61277.1|61257.1|61263.3|61243.3|690
1613381400000|2021-02-15 09:30:00|61264.1|61244.1|61275.8|61260.8|61283.9|61266.4|61261.3|61241.3|656
1613381700000|2021-02-15 09:35:00|61275.7|61260.7|61272.4|61257.4|61279.9|61264.9|61264.4|61249.4|643
1613382000000|2021-02-15 09:40:00|61270.9|61255.9|61253.8|61238.8|61273.1|61256.4|61242.7|61226.4|714
1613382300000|2021-02-15 09:45:00|61253.6|61238.6|61258.1|61243.1|61264.5|61247.8|61241.2|61226.2|710
1613382600000|2021-02-15 09:50:00|61257.8|61242.8|61267.6|61252.6|61270.5|61255.1|61253.2|61236.1|635
1613382900000|2021-02-15 09:55:00|61267.8|61252.8|61292.2|61277.2|61296.3|61279.3|61267.8|61251.6|771
1613383200000|2021-02-15 10:00:00|61293|61278|61281.8|61266.8|61296.8|61281.8|61281.2|61264.3|746
1613383500000|2021-02-15 10:05:00|61281.7|61266.7|61284.3|61269.3|61291.5|61275.2|61277.7|61262.7|615
1613383800000|2021-02-15 10:10:00|61284|61269|61302.1|61282.1|61307.5|61290.3|61281.7|61266.5|505
1613384100000|2021-02-15 10:15:00|61301.8|61281.8|61298.5|61278.5|61301.8|61283.5|61285.7|61268.8|586
1613384400000|2021-02-15 10:20:00|61298.8|61278.8|61292|61277|61301|61285.9|61290.3|61273.9|544
1613384700000|2021-02-15 10:25:00|61292.1|61277.1|61310.4|61290.4|61314.6|61298.6|61291.9|61276.6|637
1613385000000|2021-02-15 10:30:00|61307.6|61292.6|61303.9|61283.9|61312.2|61295.7|61293.4|61278|622
1613385300000|2021-02-15 10:35:00|61301|61286|61297.1|61282.1|61304.3|61287.9|61294.4|61279.4|484
1613385600000|2021-02-15 10:40:00|61297|61282|61304|61289|61305.4|61289.6|61296.1|61280.6|504
1613385900000|2021-02-15 10:45:00|61304.4|61289.4|61308.9|61293.9|61313.1|61297.5|61299.9|61283.6|546
1613386200000|2021-02-15 10:50:00|61309|61294|61304.6|61289.6|61312|61295.3|61303.6|61285.9|457
1613386500000|2021-02-15 10:55:00|61304.5|61289.5|61301.3|61286.3|61312.2|61297.2|61298.5|61283.5|587
1613386800000|2021-02-15 11:00:00|61301|61286|61306.7|61291.7|61307.4|61292.4|61297.2|61282.2|470
1613387100000|2021-02-15 11:05:00|61306.8|61291.8|61301.1|61286.1|61319.2|61304.2|61298.5|61283.5|519
1613387400000|2021-02-15 11:10:00|61301|61286|61295.3|61280.3|61304|61289|61290.3|61275.3|446
1613387700000|2021-02-15 11:15:00|61293.9|61278.9|61276.2|61261.2|61293.9|61278.9|61273.3|61258.3|528
1613388000000|2021-02-15 11:20:00|61276.3|61261.3|61282.1|61267.1|61282.5|61267.5|61276.2|61258.5|440
1613388300000|2021-02-15 11:25:00|61282.2|61267.2|61278.2|61263.2|61287.7|61272.7|61276.2|61261.2|518
1613388600000|2021-02-15 11:30:00|61278.3|61263.3|61279.7|61264.7|61290|61275|61275.7|61260.7|454
1613388900000|2021-02-15 11:35:00|61279.3|61264.3|61267.9|61252.9|61279.5|61264.3|61266.3|61251.3|488
1613389200000|2021-02-15 11:40:00|61268.1|61253.1|61284|61269|61288.1|61272.5|61268|61253|521
1613389500000|2021-02-15 11:45:00|61283.9|61268.9|61300.4|61285.4|61300.6|61285.6|61276.1|61261.1|494
1613389800000|2021-02-15 11:50:00|61301.7|61286.7|61306.4|61291.4|61315.9|61300.9|61301.7|61285.3|477
1613390100000|2021-02-15 11:55:00|61306.2|61291.2|61305.2|61290.2|61312.9|61297.9|61304.5|61287.9|440
1613390400000|2021-02-15 12:00:00|61305.4|61290.4|61320.6|61305.6|61321.3|61306.3|61305|61290|675
1613390700000|2021-02-15 12:05:00|61320.5|61305.5|61338.9|61323.9|61341.6|61326.6|61320.5|61305.5|624
1613391000000|2021-02-15 12:10:00|61338.8|61323.8|61344.9|61329.9|61347.1|61332.1|61335.8|61318.5|584
1613391300000|2021-02-15 12:15:00|61345.6|61330.6|61340.1|61325.1|61351.9|61335.4|61339.8|61323.1|539
1613391600000|2021-02-15 12:20:00|61340.2|61325.2|61326.9|61306.9|61340.7|61325.7|61324.3|61306.8|596
1613391900000|2021-02-15 12:25:00|61327.2|61307.2|61320.8|61305.8|61335.3|61319.5|61320|61303|584
1613392200000|2021-02-15 12:30:00|61320.7|61305.7|61308.4|61293.4|61325.6|61307.6|61306.5|61290.6|634
1613392500000|2021-02-15 12:35:00|61308.2|61293.2|61308.6|61293.6|61311.1|61296.1|61300.4|61285.4|526
1613392800000|2021-02-15 12:40:00|61308.3|61293.3|61308.6|61293.6|61310.1|61295.1|61303.6|61287.9|501
1613393100000|2021-02-15 12:45:00|61308.7|61293.7|61296.5|61281.5|61312.7|61295.8|61295.3|61277.7|488
1613393400000|2021-02-15 12:50:00|61296.7|61281.7|61302.3|61287.3|61305.9|61289.4|61296.5|61279.6|431
1613393700000|2021-02-15 12:55:00|61302.6|61287.6|61312.1|61297.1|61312.2|61297.2|61297.6|61280.8|680
1613394000000|2021-02-15 13:00:00|61312|61297|61325.4|61310.4|61333.2|61318.2|61309.6|61294.6|651
1613394300000|2021-02-15 13:05:00|61325.5|61310.5|61316.4|61301.4|61325.5|61310.5|61315|61300|428
1613394600000|2021-02-15 13:10:00|61317.4|61302.4|61321.5|61306.5|61325.1|61310.1|61317.4|61302.4|415
1613394900000|2021-02-15 13:15:00|61321.6|61306.6|61319.4|61299.4|61327|61307|61309|61290.8|555
1613395200000|2021-02-15 13:20:00|61319.7|61299.7|61305|61285|61321.2|61301.2|61299.4|61279.4|588
1613395500000|2021-02-15 13:25:00|61304.9|61284.9|61304|61284|61315.3|61298.1|61298.9|61280.2|441
1613395800000|2021-02-15 13:30:00|61303.3|61283.3|61310.9|61290.9|61315.9|61299.1|61300.1|61281.2|480
1613396100000|2021-02-15 13:35:00|61310.8|61290.8|61326.8|61306.8|61329.7|61312.2|61310.8|61290.8|420
1613396400000|2021-02-15 13:40:00|61326.7|61306.7|61319.8|61299.8|61330.3|61310.3|61318.3|61298.7|479
1613396700000|2021-02-15 13:45:00|61319.9|61299.9|61334|61314|61337.7|61320.8|61317.7|61298.2|503
1613397000000|2021-02-15 13:50:00|61334.1|61314.1|61334.8|61314.8|61337.3|61319.4|61325.9|61307.2|582
1613397300000|2021-02-15 13:55:00|61334.7|61314.7|61335.6|61315.6|61342.2|61322.2|61326.7|61306.7|629
1613397600000|2021-02-15 14:00:00|61335.2|61315.2|61330.3|61315.3|61343.4|61324.8|61327.2|61309.5|592
1613397900000|2021-02-15 14:05:00|61330.4|61315.4|61346.2|61331.2|61353.1|61333.8|61329.3|61311.6|626
1613398200000|2021-02-15 14:10:00|61347.3|61327.3|61345.7|61330.7|61365|61346.3|61342.9|61325.1|622
1613398500000|2021-02-15 14:15:00|61348.2|61328.2|61349.3|61334.3|61354.4|61335.9|61343.4|61323.7|497
1613398800000|2021-02-15 14:20:00|61349.2|61334.2|61336|61316|61352.2|61335.1|61334|61316|586
1613399100000|2021-02-15 14:25:00|61335.9|61315.9|61344.8|61324.8|61344.8|61327.2|61334.1|61314.7|458
1613399400000|2021-02-15 14:30:00|61344.9|61324.9|61350.2|61330.2|61356.2|61336.2|61332.7|61315.3|666
1613399700000|2021-02-15 14:35:00|61350.1|61330.1|61345.3|61325.3|61351.3|61331.4|61343.1|61323.1|651
1613400000000|2021-02-15 14:40:00|61345.4|61325.4|61341.6|61321.6|61347.1|61329.9|61337.7|61317.7|626
1613400300000|2021-02-15 14:45:00|61340.9|61320.9|61350.8|61330.8|61354.7|61334.7|61339|61319|592
1613400600000|2021-02-15 14:50:00|61351.1|61331.1|61350.1|61330.1|61354.3|61334.8|61345.5|61326.8|562
1613400900000|2021-02-15 14:55:00|61350|61330|61349.9|61329.9|61354|61335.9|61346.4|61327|649
1613401200000|2021-02-15 15:00:00|61349.8|61329.8|61340.2|61320.2|61351.9|61333.9|61335.1|61315.1|592
1613401500000|2021-02-15 15:05:00|61340.3|61320.3|61342.8|61322.8|61351.1|61331.1|61338.6|61318.6|516
1613401800000|2021-02-15 15:10:00|61342.9|61322.9|61347.7|61327.7|61353|61333|61342.2|61322.2|490
1613402100000|2021-02-15 15:15:00|61347.6|61327.6|61338.8|61318.8|61349.1|61329.1|61336.8|61316.8|405
1613402400000|2021-02-15 15:20:00|61338.5|61318.5|61338.2|61318.2|61340.5|61320.5|61327.4|61307.4|516
1613402700000|2021-02-15 15:25:00|61338.3|61318.3|61354.5|61334.5|61354.7|61334.7|61332.2|61312.2|584
1613403000000|2021-02-15 15:30:00|61354.3|61334.3|61350.3|61330.3|61355.6|61335.6|61346.1|61326.1|523
1613403300000|2021-02-15 15:35:00|61350.2|61330.2|61341|61321|61353.7|61333.7|61337.6|61317.6|480
1613403600000|2021-02-15 15:40:00|61341.1|61321.1|61332.5|61312.5|61347.2|61327.2|61330.4|61310.4|501
1613403900000|2021-02-15 15:45:00|61332.7|61312.7|61326.7|61306.7|61336.4|61316.4|61325.1|61305.4|537
1613404200000|2021-02-15 15:50:00|61326.6|61306.6|61322.1|61302.1|61328.6|61308.6|61317.6|61297.6|489
1613404500000|2021-02-15 15:55:00|61321.9|61301.9|61313|61293|61323.6|61303.6|61308|61288|712
1613404800000|2021-02-15 16:00:00|61312.8|61292.8|61322.9|61302.9|61329.8|61309.8|61308|61288|691
1613405100000|2021-02-15 16:05:00|61324.5|61304.5|61317.2|61297.2|61334.4|61314.4|61315|61295|623
1613405400000|2021-02-15 16:10:00|61317.3|61297.3|61312.3|61292.3|61319.8|61299.8|61306.6|61286.6|532
1613405700000|2021-02-15 16:15:00|61312.5|61292.5|61295.1|61275.1|61315.4|61295.4|61294.8|61274.8|519
1613406000000|2021-02-15 16:20:00|61295.6|61275.6|61299.4|61279.4|61302.8|61282.8|61292.9|61272.9|477
1613406300000|2021-02-15 16:25:00|61299.5|61279.5|61307.2|61287.2|61308.3|61288.3|61299.4|61279.4|487
1613406600000|2021-02-15 16:30:00|61307|61287|61319.6|61299.6|61328|61308|61306.7|61286.7|600
1613406900000|2021-02-15 16:35:00|61319.7|61299.7|61323.9|61303.9|61326.5|61306.5|61318.6|61298.6|464
1613407200000|2021-02-15 16:40:00|61323.6|61303.6|61309.1|61289.1|61324.8|61304.8|61308.9|61288.9|407
1613407500000|2021-02-15 16:45:00|61308.7|61288.7|61301.3|61281.3|61311.8|61291.8|61300.3|61280.3|364
1613407800000|2021-02-15 16:50:00|61301.4|61281.4|61283.1|61263.1|61304.1|61284.1|61282|61262|467
1613408100000|2021-02-15 16:55:00|61283.3|61263.3|61281.9|61261.9|61284.7|61264.7|61278.2|61258.2|512
1613408400000|2021-02-15 17:00:00|61282.2|61262.2|61281.7|61261.7|61286.2|61266.2|61275.5|61255.5|624
1613408700000|2021-02-15 17:05:00|61281.6|61261.6|61282.2|61262.2|61284.4|61264.4|61275|61255|444
1613409000000|2021-02-15 17:10:00|61282.1|61262.1|61279|61259|61283.6|61263.6|61274.6|61254.6|349
1613409300000|2021-02-15 17:15:00|61278.8|61258.8|61282|61262|61284.2|61266.8|61277.6|61257.6|334
1613409600000|2021-02-15 17:20:00|61282.2|61262.2|61290.7|61275.7|61298.2|61280.3|61279.6|61261.8|408
1613409900000|2021-02-15 17:25:00|61290.6|61275.6|61277.9|61262.9|61298|61280.4|61277|61259.6|483
1613410200000|2021-02-15 17:30:00|61277.7|61262.7|61295.3|61280.3|61298.7|61281|61277|61261.1|437
1613410500000|2021-02-15 17:35:00|61295.4|61280.4|61295.5|61275.5|61298.6|61280.7|61285.4|61267.7|360
1613410800000|2021-02-15 17:40:00|61295.6|61275.6|61295.7|61275.7|61298.1|61280.9|61290.9|61273.7|338
1613411100000|2021-02-15 17:45:00|61295.6|61275.6|61299|61284|61302|61284|61292.8|61274.4|331
1613411400000|2021-02-15 17:50:00|61298.7|61283.7|61305|61285|61305.9|61287.5|61297.9|61279.3|328
1613411700000|2021-02-15 17:55:00|61305.1|61285.1|61306.4|61286.4|61312.6|61292.6|61302.7|61284|482
1613412000000|2021-02-15 18:00:00|61306.2|61286.2|61303.3|61283.3|61310.1|61290.1|61292.3|61273.4|582
1613412300000|2021-02-15 18:05:00|61303|61283|61293|61273|61303.4|61283.4|61291.9|61271.9|333
1613412600000|2021-02-15 18:10:00|61293.3|61273.3|61292.3|61272.3|61297.7|61277.7|61291.4|61271.4|386
1613412900000|2021-02-15 18:15:00|61292.5|61272.5|61289.3|61269.3|61293.3|61273.3|61285.7|61265.7|254
1613413200000|2021-02-15 18:20:00|61289.2|61269.2|61289.8|61269.8|61290.6|61270.6|61288.4|61268.4|220
1613413500000|2021-02-15 18:25:00|61289.2|61269.2|61295.1|61275.1|61296.5|61276.5|61288.4|61268.4|219
1613413800000|2021-02-15 18:30:00|61294.8|61274.8|61290.1|61270.1|61295.1|61275.1|61289.2|61269.2|222
1613414100000|2021-02-15 18:35:00|61290|61270|61288.7|61268.7|61292.5|61272.5|61284.9|61264.9|203
1613414400000|2021-02-15 18:40:00|61289|61269|61292.6|61272.6|61292.6|61272.6|61288.7|61268.7|196
1613414700000|2021-02-15 18:45:00|61293.5|61273.5|61295|61275|61295.4|61275.4|61291.9|61271.9|188
1613415000000|2021-02-15 18:50:00|61294.8|61274.8|61295.1|61275.1|61296.2|61277.8|61291.9|61273|150
1613415300000|2021-02-15 18:55:00|61295.4|61275.4|61304.8|61284.8|61314.9|61294.9|61293|61273.5|495
1613415600000|2021-02-15 19:00:00|61305.2|61285.2|61304|61284|61307.1|61287.1|61302.3|61282.3|345
1613415900000|2021-02-15 19:05:00|61303.9|61283.9|61303.5|61283.5|61304.2|61284.2|61300.5|61280.5|165
1613416200000|2021-02-15 19:10:00|61303.4|61283.4|61301.2|61281.2|61305.8|61285.8|61300.2|61280.2|281
1613416500000|2021-02-15 19:15:00|61301.3|61281.3|61313.1|61293.1|61313.1|61293.1|61301.1|61281.1|325
1613416800000|2021-02-15 19:20:00|61313|61293|61311.5|61290.1|61313.6|61293.6|61308.1|61287.2|340
1613417100000|2021-02-15 19:25:00|61311.4|61289.6|61310.9|61290.9|61316.5|61294.3|61307.4|61286.2|448
1613417400000|2021-02-15 19:30:00|61310.8|61290.8|61308.6|61288.6|61314.6|61291.7|61304.8|61282.6|330
1613417700000|2021-02-15 19:35:00|61308.9|61288.9|61308.8|61288.8|61309.4|61289.4|61304.8|61284.8|332
1613418000000|2021-02-15 19:40:00|61309|61289|61313.2|61293.2|61315.8|61295.8|61306|61286|303
1613418300000|2021-02-15 19:45:00|61313.4|61293.4|61317|61297|61317|61297|61310.3|61290.3|248
1613418600000|2021-02-15 19:50:00|61317.2|61297.2|61310.3|61290.3|61317.2|61297.2|61306.2|61286.2|329
1613418900000|2021-02-15 19:55:00|61310.5|61290.5|61313.1|61293.1|61313.9|61293.9|61308.7|61288.7|373
1613419200000|2021-02-15 20:00:00|61313.2|61293.2|61312.4|61292.4|61315.3|61295.3|61311|61291|813
1613419500000|2021-02-15 20:05:00|61312.2|61292.2|61313.3|61293.3|61314.2|61294.2|61311.1|61291.1|377
1613419800000|2021-02-15 20:10:00|61313.2|61293.2|61313.3|61293.3|61315.8|61295.8|61312.4|61292.4|221
1613420100000|2021-02-15 20:15:00|61313.7|61293.7|61313.4|61293.4|61314.6|61294.6|61310.7|61290.7|209
1613420400000|2021-02-15 20:20:00|61313.5|61293.5|61313.8|61293.8|61315.8|61295.8|61310.6|61290.6|218
1613420700000|2021-02-15 20:25:00|61313.9|61293.9|61315.1|61295.1|61318.9|61298.9|61311.9|61291.9|303
1613421000000|2021-02-15 20:30:00|61315|61295|61313|61293|61316.5|61295.6|61311.4|61291.4|231
1613421300000|2021-02-15 20:35:00|61311.5|61291.5|61313.1|61293.1|61316.1|61296.1|61311.1|61291.1|231
1613421600000|2021-02-15 20:40:00|61313.3|61293.3|61312.6|61292.6|61313.7|61293.7|61310.6|61290.6|255
1613421900000|2021-02-15 20:45:00|61312.5|61292.5|61316.3|61296.3|61319.2|61299.2|61311.6|61291.6|324
1613422200000|2021-02-15 20:50:00|61316.2|61296.2|61316.7|61296.7|61319.1|61299.1|61315.1|61295.1|294
1613422500000|2021-02-15 20:55:00|61318|61298|61316|61296|61318|61298|61311.9|61291.9|418
1613422800000|2021-02-15 21:00:00|61315|61295|61309.7|61280.8|61316|61296|61300.2|61269.9|557
1613423100000|2021-02-15 21:05:00|61309.9|61280.7|61302.4|61279|61310.3|61286.8|61301.4|61275.7|363
1613423400000|2021-02-15 21:10:00|61302.5|61279.4|61302.8|61282.5|61308.3|61283.8|61301|61276.4|241
1613423700000|2021-02-15 21:15:00|61303.3|61281.5|61302.2|61274.1|61316.7|61283.5|61299.4|61266|432
1613424000000|2021-02-15 21:20:00|61305.2|61273.4|61317.5|61283.7|61322.1|61289.7|61296.9|61271.2|282
1613424300000|2021-02-15 21:25:00|61314.3|61287.8|61314.1|61279.2|61322.2|61288.6|61308.3|61271.7|443
1613424600000|2021-02-15 21:30:00|61316.5|61277.7|61317.1|61287|61321.8|61287.1|61308.5|61273.5|308
1613424900000|2021-02-15 21:35:00|61314.2|61284.2|61321.9|61278.4|61325.1|61287.9|61312.2|61275.3|402
1613425200000|2021-02-15 21:40:00|61321.7|61284.5|61332.9|61293.6|61339.7|61294.6|61315.6|61279|380
1613425500000|2021-02-15 21:45:00|61332.6|61291.5|61335.5|61299.5|61340.5|61304.9|61327.5|61288.9|376
1613425800000|2021-02-15 21:50:00|61335|61300.8|61329.9|61303.7|61340.5|61308.4|61329.7|61296|191
1613426100000|2021-02-15 21:55:00|61333|61310.1|61326.7|61297.1|61354.8|61312.8|61326.7|61291.6|276
1613426400000|2021-02-15 22:00:00|61328.5|61295.5|61314.7|61293.2|61329.3|61296.9|61314.7|61291.3|32
1613426700000|2021-02-15 22:05:00|61319.1|61290.2|61320.8|61287.4|61330.1|61297|61313.4|61271.9|91
1613427000000|2021-02-15 22:10:00|61321.8|61286.3|61327.9|61278.3|61340.9|61304.5|61317.4|61266|159
1613427300000|2021-02-15 22:15:00|61323.4|61279.5|61335.4|61295|61343.6|61298.5|61323.4|61272.3|156
1613427600000|2021-02-15 22:20:00|61340.4|61288.4|61336.8|61290.4|61350.5|61304.6|61328.8|61288.1|144
1613427900000|2021-02-15 22:25:00|61337.8|61290.7|61333.5|61294.8|61345.4|61304.8|61331.4|61283.7|69
1613428200000|2021-02-15 22:30:00|61341.5|61293.7|61342.5|61289.4|61345.7|61306|61332.2|61285.2|181
1613428500000|2021-02-15 22:35:00|61342.8|61288.5|61340.2|61299.2|61346.3|61305.3|61332.2|61285|170
1613428800000|2021-02-15 22:40:00|61339.8|61299|61334.4|61294.4|61342.3|61302.9|61332|61289.9|138
1613429100000|2021-02-15 22:45:00|61335.1|61288.1|61335.9|61297.1|61341.2|61307.9|61328.6|61286.8|294
1613429400000|2021-02-15 22:50:00|61335.1|61299|61330|61296|61345.5|61308.8|61329.2|61286.8|365
1613429700000|2021-02-15 22:55:00|61331.1|61292.3|61339.1|61297.6|61351.8|61307.5|61325.1|61280.5|459
1613430000000|2021-02-15 23:00:00|61338.6|61295.8|61325.5|61305.1|61338.6|61312.1|61321.1|61286.9|372
1613430300000|2021-02-15 23:05:00|61326.9|61304.7|61324.8|61304.8|61328.6|61306.8|61320|61298.4|242
1613430600000|2021-02-15 23:10:00|61324.9|61304.9|61318.2|61298.2|61327.3|61306.9|61316.9|61296.9|245
1613430900000|2021-02-15 23:15:00|61318.3|61298.3|61328.1|61308.1|61329.9|61309.9|61316.9|61296.9|287
1613431200000|2021-02-15 23:20:00|61327.9|61307.9|61324.5|61304.5|61330.7|61310.7|61322.7|61302.7|317
1613431500000|2021-02-15 23:25:00|61324.8|61304.8|61323|61303|61329.1|61309.1|61322.5|61302.5|264
1613431800000|2021-02-15 23:30:00|61322.2|61302.2|61318.8|61298.8|61324.9|61304.9|61315.4|61295.4|349
1613432100000|2021-02-15 23:35:00|61319.3|61299.3|61322.8|61302.8|61323.8|61303.8|61312.4|61292.4|325
1613432400000|2021-02-15 23:40:00|61322.4|61302.4|61316.5|61296.5|61324.3|61304.3|61313.3|61293.3|324
1613432700000|2021-02-15 23:45:00|61316.7|61296.7|61307.2|61287.2|61316.7|61296.7|61306|61286|337
1613433000000|2021-02-15 23:50:00|61307.3|61287.3|61305.5|61285.5|61310.8|61290.8|61305.4|61285.4|255
1613433300000|2021-02-15 23:55:00|61306.1|61286.1|61306.5|61286.5|61309.3|61289.3|61303|61283|261
1613433600000|2021-02-16 00:00:00|61306.6|61286.6|61297.1|61277.1|61310|61290|61296.6|61276.6|441
1613433900000|2021-02-16 00:05:00|61297.4|61277.4|61294.3|61274.3|61299.5|61279.5|61290.7|61270.7|377
1613434200000|2021-02-16 00:10:00|61294.5|61274.5|61295.9|61275.9|61295.9|61275.9|61290.4|61270.4|333
1613434500000|2021-02-16 00:15:00|61293.8|61273.8|61290.6|61270.6|61295.5|61275.5|61287.4|61267.4|309
1613434800000|2021-02-16 00:20:00|61288.9|61268.9|61282.1|61262.1|61296.7|61276.7|61277.9|61257.9|433
1613435100000|2021-02-16 00:25:00|61281.9|61261.9|61276.7|61256.7|61284.5|61264.5|61269|61249|368
1613435400000|2021-02-16 00:30:00|61276.9|61256.9|61269.8|61249.8|61281.6|61261.6|61269.3|61249.3|510
1613435700000|2021-02-16 00:35:00|61270.3|61250.3|61269.6|61249.6|61278|61258|61267.8|61247.8|406
1613436000000|2021-02-16 00:40:00|61269.7|61249.7|61273.6|61253.6|61275.6|61255.6|61265.2|61245.2|433
1613436300000|2021-02-16 00:45:00|61273.9|61253.9|61280.9|61260.9|61282.7|61262.7|61273.2|61253.2|368
1613436600000|2021-02-16 00:50:00|61281.4|61261.4|61282.4|61262.4|61288.3|61268.3|61277.5|61257.5|380
1613436900000|2021-02-16 00:55:00|61282.5|61262.5|61283.2|61263.2|61289.9|61269.9|61282.3|61262.3|375
1613437200000|2021-02-16 01:00:00|61283.3|61263.3|61288|61268|61297.3|61277.3|61282.7|61262.7|401
1613437500000|2021-02-16 01:05:00|61288.4|61268.4|61291.5|61271.5|61296.1|61276.1|61286.8|61266.8|374
1613437800000|2021-02-16 01:10:00|61291.4|61271.4|61282.6|61262.6|61292.2|61272.2|61277.7|61257.7|370
1613438100000|2021-02-16 01:15:00|61282.7|61262.7|61282.4|61262.4|61289.3|61269.3|61281.5|61261.5|384
1613438400000|2021-02-16 01:20:00|61282.6|61262.6|61270.4|61250.4|61283.4|61263.4|61270.4|61250.4|394
1613438700000|2021-02-16 01:25:00|61270.6|61250.6|61268.2|61248.2|61271.9|61251.9|61265.4|61245.4|440
1613439000000|2021-02-16 01:30:00|61267.9|61247.9|61251.6|61231.6|61269.8|61249.8|61249.7|61229.7|564
1613439300000|2021-02-16 01:35:00|61251.8|61231.8|61261.1|61241.1|61266.7|61246.7|61250.5|61230.5|582
1613439600000|2021-02-16 01:40:00|61261|61241|61246.4|61226.4|61261.3|61241.3|61245.4|61225.4|489
1613439900000|2021-02-16 01:45:00|61246.6|61226.6|61245.3|61225.3|61250.5|61230.5|61233.7|61213.7|468
1613440200000|2021-02-16 01:50:00|61245.2|61225.2|61258.6|61238.6|61260.7|61240.7|61244.3|61224.3|463
1613440500000|2021-02-16 01:55:00|61258.8|61238.8|61255.4|61235.4|61262.1|61242.1|61252.3|61232.3|432
1613440800000|2021-02-16 02:00:00|61254.3|61234.3|61257.6|61237.6|61259.3|61239.3|61250.9|61230.9|428
1613441100000|2021-02-16 02:05:00|61257.1|61237.1|61255.2|61235.2|61259.8|61239.8|61255|61235|389
1613441400000|2021-02-16 02:10:00|61255.1|61235.1|61253.9|61233.9|61256.8|61236.8|61250.7|61230.7|380
1613441700000|2021-02-16 02:15:00|61254|61234|61258.4|61238.4|61259.3|61239.3|61253.9|61233.9|368
1613442000000|2021-02-16 02:20:00|61258.6|61238.6|61259.6|61239.6|61264.9|61244.9|61253.5|61233.5|457
1613442300000|2021-02-16 02:25:00|61259.7|61239.7|61246.3|61226.3|61260.2|61240.2|61246.1|61226.1|430
1613442600000|2021-02-16 02:30:00|61245.6|61225.6|61246.2|61226.2|61250.9|61230.9|61244.4|61224.4|369
1613442900000|2021-02-16 02:35:00|61246.3|61226.3|61247|61227|61249.3|61229.3|61245.4|61225.4|252
1613443200000|2021-02-16 02:40:00|61247.1|61227.1|61245.7|61225.7|61249.3|61229.3|61243.9|61223.9|314
1613443500000|2021-02-16 02:45:00|61245.8|61225.8|61246.5|61226.5|61247.2|61227.2|61241.1|61221.1|281
1613443800000|2021-02-16 02:50:00|61246.3|61226.3|61244.2|61224.2|61247.2|61227.2|61239.8|61219.8|353
1613444100000|2021-02-16 02:55:00|61244|61224|61241.4|61221.4|61246.6|61226.6|61240.3|61220.3|295
1613444400000|2021-02-16 03:00:00|61241.5|61221.5|61241.2|61221.2|61243.5|61223.5|61239.8|61219.8|353
1613444700000|2021-02-16 03:05:00|61241.1|61221.1|61244.6|61224.6|61246.6|61226.6|61240.6|61220.6|320
1613445000000|2021-02-16 03:10:00|61243.9|61223.9|61235.2|61215.2|61246.2|61226.2|61234.9|61214.9|266
1613445300000|2021-02-16 03:15:00|61235.1|61215.1|61237|61217|61241.2|61221.2|61233.8|61213.8|256
1613445600000|2021-02-16 03:20:00|61236.8|61216.8|61241.5|61221.5|61241.8|61221.8|61236.6|61216.6|330
1613445900000|2021-02-16 03:25:00|61241.6|61221.6|61234.2|61214.2|61241.8|61221.8|61233.8|61213.8|228
1613446200000|2021-02-16 03:30:00|61234.1|61214.1|61233.1|61213.1|61237.4|61217.4|61218.6|61198.6|388
1613446500000|2021-02-16 03:35:00|61233.4|61213.4|61236.4|61216.4|61241.8|61221.8|61231.4|61211.4|371
1613446800000|2021-02-16 03:40:00|61236.5|61216.5|61231.6|61211.6|61238.2|61218.2|61231.4|61211.4|341
1613447100000|2021-02-16 03:45:00|61231.5|61211.5|61239.3|61219.3|61240.2|61220.2|61229.3|61209.3|470
1613447400000|2021-02-16 03:50:00|61239.2|61219.2|61235.4|61215.4|61239.5|61219.5|61234.7|61214.7|287
1613447700000|2021-02-16 03:55:00|61235.3|61215.3|61236.3|61216.3|61238|61218|61235.1|61215.1|251
1613448000000|2021-02-16 04:00:00|61236.1|61216.1|61241.4|61221.4|61242.9|61222.9|61235.3|61215.3|400
1613448300000|2021-02-16 04:05:00|61241.2|61221.2|61245.9|61225.9|61250.4|61230.4|61241.2|61221.2|458
1613448600000|2021-02-16 04:10:00|61246|61226|61248.4|61228.4|61250.4|61230.4|61244.6|61224.6|302
1613448900000|2021-02-16 04:15:00|61248.6|61228.6|61251.5|61231.5|61252|61232|61247.2|61227.2|304
1613449200000|2021-02-16 04:20:00|61251.7|61231.7|61255.8|61235.8|61257.7|61237.7|61249.8|61229.8|304
1613449500000|2021-02-16 04:25:00|61256|61236|61258.7|61238.7|61260.4|61240.4|61254.6|61234.6|348
1613449800000|2021-02-16 04:30:00|61258.5|61238.5|61264.2|61244.2|61266.1|61246.1|61257.5|61237.5|341
1613450100000|2021-02-16 04:35:00|61265|61245|61276.2|61256.2|61277.9|61257.9|61264.9|61244.9|355
1613450400000|2021-02-16 04:40:00|61276.4|61256.4|61273.1|61253.1|61279.9|61259.9|61267.7|61247.7|368
1613450700000|2021-02-16 04:45:00|61272.9|61252.9|61270|61250|61273.1|61253.1|61267.5|61247.5|257
1613451000000|2021-02-16 04:50:00|61271.6|61251.6|61269.3|61249.3|61272.8|61252.8|61269|61249|229
1613451300000|2021-02-16 04:55:00|61269.6|61249.6|61272.1|61252.1|61272.6|61252.6|61269.3|61249.3|196
1613451600000|2021-02-16 05:00:00|61272|61252|61266.3|61246.3|61272.2|61252.2|61264.8|61244.8|262
1613451900000|2021-02-16 05:05:00|61266.6|61246.6|61270.1|61250.1|61270.4|61253.2|61262.2|61242.2|239
1613452200000|2021-02-16 05:10:00|61270.2|61250.2|61270.3|61250.3|61270.8|61254|61264.9|61247.3|263
1613452500000|2021-02-16 05:15:00|61270.4|61250.4|61276.4|61256.4|61284.2|61264.2|61269.3|61249.9|399
1613452800000|2021-02-16 05:20:00|61276|61256|61280.6|61260.6|61280.8|61260.8|61271.9|61253.2|311
1613453100000|2021-02-16 05:25:00|61280.4|61260.4|61273.4|61253.4|61286.1|61267.8|61272.7|61252.7|400
1613453400000|2021-02-16 05:30:00|61273.3|61253.3|61289.7|61269.7|61291.1|61272|61272.9|61252.9|440
1613453700000|2021-02-16 05:35:00|61289.6|61269.6|61296.2|61276.2|61301.4|61283.9|61286.1|61267.9|512
1613454000000|2021-02-16 05:40:00|61295.6|61275.6|61289.9|61269.9|61304.8|61285.3|61285.9|61265.9|653
1613454300000|2021-02-16 05:45:00|61290|61270|61285.6|61265.6|61291.9|61271.9|61283.9|61264.2|468
1613454600000|2021-02-16 05:50:00|61285.5|61265.5|61286.6|61266.6|61287.1|61267.1|61281.8|61261.8|341
1613454900000|2021-02-16 05:55:00|61286.5|61266.5|61286.2|61266.2|61294.7|61274.7|61281.6|61261.6|438
1613455200000|2021-02-16 06:00:00|61286.3|61266.3|61296.8|61276.8|61300.1|61280.1|61286.3|61266.3|458
1613455500000|2021-02-16 06:05:00|61297.1|61277.1|61282.2|61262.2|61298.8|61278.8|61272.1|61252.1|389
1613455800000|2021-02-16 06:10:00|61282.1|61262.1|61287.3|61267.3|61289.6|61269.6|61280.4|61260.4|361
1613456100000|2021-02-16 06:15:00|61287.4|61267.4|61281.8|61261.8|61291.3|61271.3|61276.7|61256.7|434
1613456400000|2021-02-16 06:20:00|61281.9|61261.9|61274.7|61254.7|61283.1|61263.1|61272|61252.1|362
1613456700000|2021-02-16 06:25:00|61274.6|61254.6|61283.3|61263.3|61284|61264|61269.9|61249.9|308
1613457000000|2021-02-16 06:30:00|61283.4|61263.4|61277.2|61257.2|61283.4|61263.4|61267.4|61247.4|366
1613457300000|2021-02-16 06:35:00|61277.1|61257.1|61287.5|61267.5|61288.6|61268.7|61276|61256|299
1613457600000|2021-02-16 06:40:00|61287.2|61267.2|61289.4|61269.4|61290.4|61271.5|61286.5|61266.5|238
1613457900000|2021-02-16 06:45:00|61290|61270|61281.3|61261.3|61290.6|61271.2|61280.2|61260.2|325
1613458200000|2021-02-16 06:50:00|61281.4|61261.4|61276.3|61256.3|61282.9|61264.9|61273.9|61253.9|349
1613458500000|2021-02-16 06:55:00|61276.2|61256.2|61267.9|61247.9|61278.1|61258.1|61265.5|61245.5|454
1613458800000|2021-02-16 07:00:00|61267.8|61247.8|61264.2|61244.2|61267.8|61247.8|61253.9|61233.9|572
1613459100000|2021-02-16 07:05:00|61264.1|61244.1|61268|61253|61272.6|61255.2|61258.6|61240.8|504
1613459400000|2021-02-16 07:10:00|61267.8|61252.8|61269.8|61249.8|61278.7|61261.3|61260.6|61243.7|485
1613459700000|2021-02-16 07:15:00|61269.9|61249.9|61279.6|61264.6|61285.4|61267.5|61265.4|61247.3|663
1613460000000|2021-02-16 07:20:00|61282.5|61262.5|61302.7|61282.7|61304.4|61286|61279.9|61261.6|565
1613460300000|2021-02-16 07:25:00|61302.6|61282.6|61301.7|61286.7|61313|61295.7|61294.2|61277.2|563
1613460600000|2021-02-16 07:30:00|61299.5|61284.5|61304.3|61289.3|61318.1|61302.8|61299.3|61284.3|695
1613460900000|2021-02-16 07:35:00|61304.4|61289.4|61309|61294|61312.7|61295.5|61297.1|61277.5|575
1613461200000|2021-02-16 07:40:00|61310.1|61295.1|61306.7|61291.7|61312.9|61297.5|61301.7|61286.5|478
1613461500000|2021-02-16 07:45:00|61306.8|61291.8|61316.4|61301.4|61325.2|61308.1|61303.1|61288.1|624
1613461800000|2021-02-16 07:50:00|61315.7|61300.7|61304.1|61289.1|61318|61303|61301.4|61286.4|461
1613462100000|2021-02-16 07:55:00|61304|61289|61311|61296|61320.4|61305.4|61304|61289|696
1613462400000|2021-02-16 08:00:00|61310.7|61295.7|61300.4|61285.4|61315.8|61300.8|61277.1|61262|837
1613462700000|2021-02-16 08:05:00|61300.6|61285.6|61279.6|61264.6|61301.6|61286.6|61279.2|61264.2|681
1613463000000|2021-02-16 08:10:00|61279.1|61264.1|61257.3|61242.3|61287.4|61272.4|61251.5|61231.5|794
1613463300000|2021-02-16 08:15:00|61256.5|61241.5|61285.9|61270.9|61285.9|61270.9|61254.8|61237.1|790
1613463600000|2021-02-16 08:20:00|61285.3|61270.3|61268.9|61253.9|61287.9|61272.3|61268.6|61250.3|712
1613463900000|2021-02-16 08:25:00|61268.7|61253.7|61249.8|61234.8|61271.2|61254.8|61240.7|61225.7|797
1613464200000|2021-02-16 08:30:00|61249.5|61234.5|61209|61189|61257.7|61238.7|61209|61189|757
1613464500000|2021-02-16 08:35:00|61210|61190|61237.7|61222.7|61248.9|61233.1|61210|61190|884
1613464800000|2021-02-16 08:40:00|61237.3|61222.3|61236.5|61221.5|61245.9|61230.2|61227.9|61212.9|711
1613465100000|2021-02-16 08:45:00|61236.9|61221.9|61233.2|61213.2|61238.3|61222.3|61223.6|61207.7|606
1613465400000|2021-02-16 08:50:00|61233.4|61213.4|61220.7|61205.7|61234.1|61216.9|61215.8|61200.8|632
1613465700000|2021-02-16 08:55:00|61220.2|61205.2|61188.7|61173.7|61231.9|61215.5|61178.8|61162|899
1613466000000|2021-02-16 09:00:00|61188.8|61173.8|61223.4|61203.4|61223.9|61208.7|61187.6|61172.6|877
1613466300000|2021-02-16 09:05:00|61220.9|61205.9|61233.1|61213.1|61236.7|61220.7|61211.1|61196.1|707
1613466600000|2021-02-16 09:10:00|61231|61211|61218.4|61203.4|61233.6|61217.2|61211.8|61193.9|709
1613466900000|2021-02-16 09:15:00|61218.3|61203.3|61208.5|61193.5|61223.2|61206.2|61205.8|61189.2|660
1613467200000|2021-02-16 09:20:00|61208.6|61193.6|61227.1|61212.1|61237.1|61218.8|61198|61183|762
1613467500000|2021-02-16 09:25:00|61227.6|61212.6|61221.1|61201.1|61232.5|61215.7|61208|61190.5|691
1613467800000|2021-02-16 09:30:00|61217.7|61202.7|61235.8|61220.8|61240.3|61223.6|61217.7|61202.7|676
1613468100000|2021-02-16 09:35:00|61235.9|61220.9|61226.7|61211.7|61243.3|61225.8|61221.6|61205|762
1613468400000|2021-02-16 09:40:00|61226.6|61211.6|61210.1|61195.1|61230.9|61213.4|61207.9|61190.9|622
1613468700000|2021-02-16 09:45:00|61210|61195|61202.7|61182.7|61216.1|61201.1|61194.4|61179.4|701
1613469000000|2021-02-16 09:50:00|61202.8|61182.8|61205.1|61190.1|61214.4|61197|61192.4|61177.4|627
1613469300000|2021-02-16 09:55:00|61204.9|61189.9|61203.7|61183.7|61209.5|61193.8|61198.2|61181|555
1613469600000|2021-02-16 10:00:00|61203.5|61183.5|61190.6|61175.6|61203.5|61183.5|61180.8|61162.4|761
1613469900000|2021-02-16 10:05:00|61190.5|61175.5|61191.7|61176.7|61203|61188|61188.2|61173.2|733
1613470200000|2021-02-16 10:10:00|61191.6|61176.6|61194.1|61179.1|61195.8|61180.8|61179.2|61164.2|582
1613470500000|2021-02-16 10:15:00|61193.7|61178.7|61190|61175|61194.1|61179.1|61182.6|61167.6|563
1613470800000|2021-02-16 10:20:00|61189.9|61174.9|61180.2|61165.2|61195.8|61178.4|61180.1|61165.1|521
1613471100000|2021-02-16 10:25:00|61180.6|61165.6|61174.9|61159.9|61181.7|61166.7|61172.9|61155.7|614
1613471400000|2021-02-16 10:30:00|61175.3|61160.3|61173.1|61158.1|61177.5|61162.5|61169.5|61153.2|713
1613471700000|2021-02-16 10:35:00|61173.2|61158.2|61173.3|61158.3|61176.8|61161.8|61170|61154|490
1613472000000|2021-02-16 10:40:00|61173.6|61158.6|61139.4|61124.4|61176.5|61161.5|61135.9|61120.9|737
1613472300000|2021-02-16 10:45:00|61139.5|61124.5|61133.1|61118.1|61144.3|61126.5|61130|61115|683
1613472600000|2021-02-16 10:50:00|61133.5|61118.5|61149.2|61134.2|61149.5|61134.4|61131|61116|644
1613472900000|2021-02-16 10:55:00|61149.4|61134.4|61146.8|61131.8|61151.4|61136.4|61144.6|61129.4|484
1613473200000|2021-02-16 11:00:00|61146.5|61131.5|61140.1|61125.1|61146.7|61131.7|61132.8|61117.8|657
1613473500000|2021-02-16 11:05:00|61140|61125|61143.6|61128.6|61155.6|61140.6|61140|61125|632
1613473800000|2021-02-16 11:10:00|61144|61129|61130.1|61115.1|61144|61129|61127.9|61112.9|605
1613474100000|2021-02-16 11:15:00|61130|61115|61137.5|61122.5|61142.4|61127.4|61128|61113|596
1613474400000|2021-02-16 11:20:00|61137.6|61122.6|61130.3|61115.3|61147.5|61129.8|61127.9|61111|625
1613474700000|2021-02-16 11:25:00|61129.9|61114.9|61141.5|61121.5|61142|61125|61126.6|61109.1|490
1613475000000|2021-02-16 11:30:00|61142.1|61122.1|61144.7|61129.7|61148.5|61133.2|61136.7|61119.6|509
1613475300000|2021-02-16 11:35:00|61144.6|61129.6|61140.2|61125.2|61152.2|61136.2|61140.2|61123.7|533
1613475600000|2021-02-16 11:40:00|61140.4|61125.4|61145.7|61130.7|61150.9|61133.8|61137.8|61120.3|477
1613475900000|2021-02-16 11:45:00|61145.6|61130.6|61145.1|61125.1|61149.9|61133.9|61131.6|61116.6|550
1613476200000|2021-02-16 11:50:00|61145|61125|61132.2|61117.2|61145.7|61128.6|61131.9|61116.4|588
1613476500000|2021-02-16 11:55:00|61132.1|61117.1|61139.7|61124.7|61144.3|61127.4|61132.1|61117.1|820
1613476800000|2021-02-16 12:00:00|61140.5|61125.5|61130.9|61115.9|61142.6|61126.9|61128.4|61112.9|729
1613477100000|2021-02-16 12:05:00|61130.8|61115.8|61134.6|61119.6|61143.9|61128.9|61130.7|61115.7|659
1613477400000|2021-02-16 12:10:00|61135.1|61120.1|61140.3|61125.3|61144.9|61129.9|61133|61118|648
1613477700000|2021-02-16 12:15:00|61140.6|61125.6|61124.4|61109.4|61140.8|61125.6|61124.1|61109|672
1613478000000|2021-02-16 12:20:00|61124.2|61109.2|61127.4|61112.4|61129.7|61112.4|61118.9|61103.9|656
1613478300000|2021-02-16 12:25:00|61127.5|61112.5|61133.2|61118.2|61138.5|61121|61127.5|61110.8|609
1613478600000|2021-02-16 12:30:00|61133.3|61118.3|61146.6|61131.6|61148.4|61131.6|61129.8|61112.2|650
1613478900000|2021-02-16 12:35:00|61146.2|61131.2|61146.6|61131.6|61158|61142.3|61143.3|61128.3|626
1613479200000|2021-02-16 12:40:00|61146.1|61131.1|61157.1|61142.1|61164.4|61148.5|61145.8|61130.8|686
1613479500000|2021-02-16 12:45:00|61156.7|61141.7|61191|61176|61193.7|61176.3|61152.3|61135.2|822
1613479800000|2021-02-16 12:50:00|61191.1|61176.1|61204.5|61189.5|61211.7|61194.7|61181.4|61165.3|873
1613480100000|2021-02-16 12:55:00|61203.5|61188.5|61210.4|61195.4|61219.1|61204.1|61196.7|61180.3|909
1613480400000|2021-02-16 13:00:00|61209.7|61194.7|61233.6|61218.6|61237.6|61222.6|61202.5|61187.5|899
1613480700000|2021-02-16 13:05:00|61233.3|61218.3|61226.9|61206.9|61237.3|61222.3|61213.3|61195.2|855
1613481000000|2021-02-16 13:10:00|61224.2|61209.2|61249.3|61234.3|61262.5|61246.6|61222.9|61205.7|802
1613481300000|2021-02-16 13:15:00|61249.2|61234.2|61254.6|61239.6|61257.3|61242.3|61244.6|61229.6|772
1613481600000|2021-02-16 13:20:00|61255.1|61240.1|61285.4|61270.4|61298.8|61283.8|61253.6|61238.6|941
1613481900000|2021-02-16 13:25:00|61285.8|61270.8|61291.9|61271.9|61302.9|61287.9|61278.1|61263.1|888
1613482200000|2021-02-16 13:30:00|61291.4|61271.4|61349.6|61334.6|61374.3|61354.3|61288.3|61271.4|950
1613482500000|2021-02-16 13:35:00|61349.4|61334.4|61361.7|61346.7|61363.2|61348.2|61328.3|61313.3|929
1613482800000|2021-02-16 13:40:00|61361.5|61346.5|61371.4|61356.4|61385.1|61370.1|61359.8|61344.8|1019
1613483100000|2021-02-16 13:45:00|61371.6|61356.6|61388.6|61373.6|61412.5|61397.5|61371.6|61356.6|971
1613483400000|2021-02-16 13:50:00|61390.6|61375.6|61389.4|61374.4|61405.6|61390.6|61387.6|61371.6|876
1613483700000|2021-02-16 13:55:00|61390|61375|61425.6|61410.6|61434.8|61419.8|61389.1|61374.1|922
1613484000000|2021-02-16 14:00:00|61425.3|61410.3|61429.7|61409.7|61458|61443|61418.5|61403.2|1008
1613484300000|2021-02-16 14:05:00|61429.6|61414.6|61414|61399|61440.2|61425.2|61401.6|61386.1|995
1613484600000|2021-02-16 14:10:00|61414.1|61399.1|61425.2|61410.2|61438.8|61422.3|61414.1|61399.1|894
1613484900000|2021-02-16 14:15:00|61425.4|61410.4|61429.3|61414.3|61450.2|61435.2|61410.5|61393.4|965
1613485200000|2021-02-16 14:20:00|61428.9|61413.9|61432.6|61417.6|61447.7|61432.7|61427|61409.7|810
1613485500000|2021-02-16 14:25:00|61433|61418|61451.7|61436.7|61466.8|61451.8|61433|61418|681
1613485800000|2021-02-16 14:30:00|61448.4|61433.4|61426.6|61411.6|61454.8|61439.8|61420.5|61403|764
1613486100000|2021-02-16 14:35:00|61426.5|61411.5|61436.6|61421.6|61455.6|61439.1|61424.7|61408.9|729
1613486400000|2021-02-16 14:40:00|61436.4|61421.4|61421.6|61406.6|61452.4|61437.4|61398.5|61383.1|737
1613486700000|2021-02-16 14:45:00|61423.4|61408.4|61479.6|61464.6|61484.5|61465.4|61422.9|61406.4|760
1613487000000|2021-02-16 14:50:00|61479.8|61464.8|61459.3|61444.3|61492.8|61476.1|61447.7|61432.1|964
1613487300000|2021-02-16 14:55:00|61459.2|61444.2|61478.9|61463.9|61479.8|61464.8|61453|61438|928
1613487600000|2021-02-16 15:00:00|61478.7|61463.7|61446.4|61431.4|61479.1|61464.1|61441.2|61424.5|977
1613487900000|2021-02-16 15:05:00|61446.6|61431.6|61417.8|61402.8|61450.2|61435|61412.7|61397.7|935
1613488200000|2021-02-16 15:10:00|61417.9|61402.9|61406.4|61386.4|61428.9|61413.9|61402.3|61385.7|910
1613488500000|2021-02-16 15:15:00|61406.3|61386.3|61420.2|61405.2|61431|61411|61396.1|61376.1|993
1613488800000|2021-02-16 15:20:00|61419.6|61404.6|61391.8|61376.8|61423.5|61408.5|61387.7|61370.3|993
1613489100000|2021-02-16 15:25:00|61390.1|61375.1|61404.9|61389.9|61417.1|61401.9|61388.8|61373.8|1018
1613489400000|2021-02-16 15:30:00|61404.8|61389.8|61388.2|61373.2|61423.1|61408.1|61386.3|61371.3|988
1613489700000|2021-02-16 15:35:00|61388.9|61373.9|61390.3|61375.3|61403.9|61388.9|61379.4|61364.4|925
1613490000000|2021-02-16 15:40:00|61390.2|61375.2|61408.5|61393.5|61418.4|61401.8|61384.4|61367.1|891
1613490300000|2021-02-16 15:45:00|61408.4|61393.4|61432.6|61417.6|61437|61422|61403|61385.5|867
1613490600000|2021-02-16 15:50:00|61432.4|61417.4|61430.3|61415.3|61434.2|61419.2|61413.3|61398.3|894
1613490900000|2021-02-16 15:55:00|61429.9|61414.9|61370.8|61355.8|61432.1|61417.1|61364.9|61347.9|982
1613491200000|2021-02-16 16:00:00|61370|61355|61357|61342|61377.9|61362.9|61346.6|61331.6|992
1613491500000|2021-02-16 16:05:00|61356.7|61341.7|61399.7|61379.7|61400.5|61381.9|61356.7|61341.7|880
1613491800000|2021-02-16 16:10:00|61399.8|61379.8|61408.1|61388.1|61409.4|61392.1|61392.1|61372.1|903
1613492100000|2021-02-16 16:15:00|61408.2|61388.2|61409.4|61394.4|61420.1|61402.3|61404|61384|902
1613492400000|2021-02-16 16:20:00|61409.2|61394.2|61422.4|61407.4|61427.5|61409.9|61403.4|61386.9|771
1613492700000|2021-02-16 16:25:00|61422.3|61407.3|61421.9|61406.9|61430.2|61410.6|61414.7|61397.4|786
1613493000000|2021-02-16 16:30:00|61422.5|61407.5|61407.7|61392.7|61438.2|61420.3|61405.3|61388.8|812
1613493300000|2021-02-16 16:35:00|61407.9|61392.9|61392.3|61377.3|61416.5|61401.5|61391.8|61376.8|718
1613493600000|2021-02-16 16:40:00|61392.2|61377.2|61405.3|61390.3|61409.8|61394.8|61391.9|61376.9|670
1613493900000|2021-02-16 16:45:00|61405.2|61390.2|61424.2|61409.2|61424.9|61409.9|61404.4|61389.4|628
1613494200000|2021-02-16 16:50:00|61424.4|61409.4|61433.6|61418.6|61434|61419|61420.9|61405.9|757
1613494500000|2021-02-16 16:55:00|61432.8|61417.8|61431.8|61411.8|61439.6|61424.6|61421.6|61406.6|764
1613494800000|2021-02-16 17:00:00|61429.5|61414.5|61430.3|61415.3|61433.4|61416.4|61418.7|61403.7|790
1613495100000|2021-02-16 17:05:00|61430.6|61415.6|61447.2|61427.2|61447.6|61429.8|61421.2|61405.6|753
1613495400000|2021-02-16 17:10:00|61444.8|61429.8|61433.4|61418.4|61448.3|61432.2|61420.4|61402.7|766
1613495700000|2021-02-16 17:15:00|61433.5|61418.5|61439.7|61424.7|61447.5|61430.1|61432.3|61414.8|710
1613496000000|2021-02-16 17:20:00|61439.8|61424.8|61435.5|61420.5|61442|61425.9|61429.2|61412.2|696
1613496300000|2021-02-16 17:25:00|61435.3|61420.3|61426.3|61411.3|61443.6|61428.3|61424.4|61406.8|722
1613496600000|2021-02-16 17:30:00|61425.9|61410.9|61418.6|61403.6|61431.7|61414.1|61418.6|61402.6|712
1613496900000|2021-02-16 17:35:00|61418.7|61403.7|61432.4|61417.4|61443.8|61424.3|61417.4|61400.1|720
1613497200000|2021-02-16 17:40:00|61432.2|61417.2|61434.6|61419.6|61442.3|61424.1|61428.2|61412.4|647
1613497500000|2021-02-16 17:45:00|61435|61420|61434.9|61419.9|61441.6|61423.2|61431.9|61414.8|548
1613497800000|2021-02-16 17:50:00|61434.8|61419.8|61432.2|61412.2|61435.5|61420.3|61425.5|61408.9|576
1613498100000|2021-02-16 17:55:00|61428.9|61413.9|61417.9|61402.9|61432.4|61415.7|61416.1|61401.1|658
1613498400000|2021-02-16 18:00:00|61417.8|61402.8|61408.9|61393.9|61424.1|61405.7|61407.2|61392.1|623
1613498700000|2021-02-16 18:05:00|61408.8|61393.8|61408|61393|61414.2|61399.2|61402.9|61385.6|461
1613499000000|2021-02-16 18:10:00|61408.1|61393.1|61403.8|61388.8|61408.4|61393.4|61402.8|61385.7|432
1613499300000|2021-02-16 18:15:00|61404.3|61389.3|61398.9|61383.9|61406.1|61389.7|61398.2|61380.7|468
1613499600000|2021-02-16 18:20:00|61399|61384|61398.8|61383.8|61404.1|61387.7|61398|61380.9|321
1613499900000|2021-02-16 18:25:00|61398.9|61383.9|61406.2|61391.2|61409.2|61394.2|61398.3|61383.3|454
1613500200000|2021-02-16 18:30:00|61406.5|61391.5|61408.8|61393.8|61413.9|61397.1|61405.9|61388.5|497
1613500500000|2021-02-16 18:35:00|61408.9|61393.9|61405.3|61390.3|61409|61394|61401.9|61386.9|407
1613500800000|2021-02-16 18:40:00|61405.1|61390.1|61400.9|61385.9|61405.6|61390.6|61400.4|61385.4|389
1613501100000|2021-02-16 18:45:00|61401|61386|61396|61381|61402|61387|61395.3|61380.3|393
1613501400000|2021-02-16 18:50:00|61398.3|61378.3|61388.2|61373.2|61398.4|61381.1|61382.8|61365.3|403
1613501700000|2021-02-16 18:55:00|61388.4|61373.4|61399.9|61384.9|61406|61389.5|61385|61370|574
1613502000000|2021-02-16 19:00:00|61400.1|61385.1|61401.3|61386.3|61409.3|61392.4|61398.5|61383.5|505
1613502300000|2021-02-16 19:05:00|61401.2|61386.2|61406.3|61391.3|61409.2|61394.2|61399.8|61384.8|403
1613502600000|2021-02-16 19:10:00|61406.5|61391.5|61408.5|61393.5|61408.6|61393.5|61401.4|61386.3|316
1613502900000|2021-02-16 19:15:00|61408.8|61393.8|61413.8|61398.8|61416|61399.7|61408.5|61391.7|355
1613503200000|2021-02-16 19:20:00|61413.7|61398.7|61395.6|61380.6|61414.6|61399.4|61391.9|61376.2|430
1613503500000|2021-02-16 19:25:00|61395.4|61380.4|61391.9|61376.9|61399.3|61384.3|61390.2|61375.2|511
1613503800000|2021-02-16 19:30:00|61391.2|61376.2|61389.7|61374.7|61399.1|61381.5|61389.7|61373.1|357
1613504100000|2021-02-16 19:35:00|61390.4|61375.4|61393.9|61378.9|61399.9|61382.2|61387.9|61372.8|395
1613504400000|2021-02-16 19:40:00|61393.7|61378.7|61395.8|61380.8|61399.6|61382.1|61390.8|61375.2|358
1613504700000|2021-02-16 19:45:00|61395.7|61380.7|61390.9|61375.9|61399.1|61384.1|61388.8|61373.8|434
1613505000000|2021-02-16 19:50:00|61391|61376|61398.6|61378.6|61399|61383.8|61387.8|61372.8|456
1613505300000|2021-02-16 19:55:00|61395.5|61380.5|61387.9|61367.9|61399.2|61384.2|61382.3|61365|590
1613505600000|2021-02-16 20:00:00|61385.1|61370.1|61382.5|61367.5|61394.2|61378.1|61381.9|61364.9|469
1613505900000|2021-02-16 20:05:00|61382.9|61367.9|61387|61372|61389.2|61373.9|61380.2|61364.2|440
1613506200000|2021-02-16 20:10:00|61386.9|61371.9|61390.5|61375.5|61396|61378.5|61385.2|61367.6|498
1613506500000|2021-02-16 20:15:00|61390.4|61375.4|61393.7|61378.7|61396.4|61379.4|61389.7|61372.7|527
1613506800000|2021-02-16 20:20:00|61392.8|61377.8|61386.4|61371.4|61394.7|61378.6|61382.2|61367|525
1613507100000|2021-02-16 20:25:00|61385.7|61370.7|61379.7|61364.7|61386.1|61370.8|61377.4|61359.7|377
1613507400000|2021-02-16 20:30:00|61379.8|61364.8|61379.7|61364.7|61388.1|61370.3|61379.5|61361.7|359
1613507700000|2021-02-16 20:35:00|61379.5|61364.5|61388.4|61373.4|61393.7|61376.2|61379.5|61362.1|369
1613508000000|2021-02-16 20:40:00|61388.5|61373.5|61382.1|61367.1|61388.7|61373.7|61379.9|61362.6|454
1613508300000|2021-02-16 20:45:00|61380.3|61365.3|61374.9|61359.9|61382.8|61366.2|61374.7|61358.6|473
1613508600000|2021-02-16 20:50:00|61375|61360|61396.6|61381.6|61399.3|61382.5|61372.2|61355.5|476
1613508900000|2021-02-16 20:55:00|61396.9|61381.9|61404.5|61389.5|61407.9|61392.8|61396.8|61379.1|506
1613509200000|2021-02-16 21:00:00|61403.6|61388.6|61411.1|61391.1|61411.1|61394|61400.5|61382.2|360
1613509500000|2021-02-16 21:05:00|61411|61391|61405.6|61390.6|61415.4|61396.9|61403.1|61385.3|350
1613509800000|2021-02-16 21:10:00|61407.2|61387.2|61417.2|61397.2|61417.2|61398|61404.6|61387.1|299
1613510100000|2021-02-16 21:15:00|61417.3|61397.3|61427.7|61407.7|61428.2|61410.3|61416.9|61396.9|344
1613510400000|2021-02-16 21:20:00|61427.5|61407.5|61428.3|61408.3|61429.7|61412|61424.3|61406.7|226
1613510700000|2021-02-16 21:25:00|61428.5|61408.5|61434.6|61414.6|61435.3|61415.3|61423|61405.8|347
1613511000000|2021-02-16 21:30:00|61434.7|61414.7|61435.3|61415.3|61438.2|61420.4|61432.7|61412.8|301
1613511300000|2021-02-16 21:35:00|61435.4|61415.4|61433|61413|61436.4|61418.6|61430.2|61412.7|253
1613511600000|2021-02-16 21:40:00|61433.2|61413.2|61436|61416|61438.1|61420.5|61431.3|61411.6|275
1613511900000|2021-02-16 21:45:00|61435.8|61415.8|61433.3|61413.3|61439.3|61421.7|61433|61413|283
1613512200000|2021-02-16 21:50:00|61433.8|61413.8|61437.2|61417.2|61440.7|61420.8|61429.4|61410.6|248
1613512500000|2021-02-16 21:55:00|61436.8|61416.8|61441|61415.3|61448.5|61428.5|61433.1|61413.1|416
1613512800000|2021-02-16 22:00:00|61437.4|61408.8|61432.4|61375.7|61443.3|61411.5|61428.1|61366.1|94
1613513100000|2021-02-16 22:05:00|61465|61371.5|61437.3|61376.4|61465|61391.3|61427.2|61364.5|129
1613513400000|2021-02-16 22:10:00|61446|61376|61436.3|61397.6|61450.1|61406.1|61428|61369.5|184
1613513700000|2021-02-16 22:15:00|61438.6|61390.1|61435.2|61403.7|61442.8|61417.5|61429.8|61390.1|142
1613514000000|2021-02-16 22:20:00|61435.1|61403.3|61444|61402.3|61444.9|61413.5|61431.5|61398.9|94
1613514300000|2021-02-16 22:25:00|61444.9|61401.4|61447.7|61405.6|61457.4|61433.3|61438.5|61398.5|266
1613514600000|2021-02-16 22:30:00|61447.3|61406.5|61451.8|61422.6|61456.1|61422.6|61442.4|61394.8|175
1613514900000|2021-02-16 22:35:00|61450.2|61422.5|61442.1|61419.1|61453.6|61432.4|61441.8|61412.2|246
1613515200000|2021-02-16 22:40:00|61442.5|61422.5|61448.6|61420.3|61449|61424|61439.3|61415|274
1613515500000|2021-02-16 22:45:00|61443.8|61423.7|61443.6|61423.6|61449.4|61428.2|61440.9|61419.8|275
1613515800000|2021-02-16 22:50:00|61444.1|61424.1|61453.7|61425.2|61456.9|61429.5|61441.2|61421.2|487
1613516100000|2021-02-16 22:55:00|61453.5|61425.3|61450|61430|61457|61434|61448.3|61424.1|334
1613516400000|2021-02-16 23:00:00|61450.1|61430.1|61473.1|61453.1|61479.3|61459.3|61442.5|61419.3|516
1613516700000|2021-02-16 23:05:00|61473.4|61453.4|61519|61499|61519.6|61499.6|61472.8|61452.8|563
1613517000000|2021-02-16 23:10:00|61518.8|61498.8|61534.7|61514.7|61536.7|61516.7|61497.6|61477.6|584
1613517300000|2021-02-16 23:15:00|61535.1|61515.1|61485.8|61465.8|61535.1|61515.1|61480.3|61460.3|619
1613517600000|2021-02-16 23:20:00|61486|61466|61504.5|61484.5|61505.1|61485.1|61474|61454|523
1613517900000|2021-02-16 23:25:00|61506.2|61486.2|61507.2|61487.2|61516.4|61496.4|61498|61478|454
1613518200000|2021-02-16 23:30:00|61506.1|61486.1|61494.3|61474.3|61511.5|61491.5|61494.2|61474.2|577
1613518500000|2021-02-16 23:35:00|61494.6|61474.6|61482.3|61462.3|61500.5|61480.8|61477.9|61457.9|395
1613518800000|2021-02-16 23:40:00|61482.1|61462.1|61488.7|61468.7|61489|61469|61480.9|61460.9|365
1613519100000|2021-02-16 23:45:00|61488.5|61468.5|61474|61454|61490.2|61470.2|61474|61454|379
1613519400000|2021-02-16 23:50:00|61474.2|61454.2|61505.2|61485.2|61505.2|61485.2|61473.7|61453.7|447
1613519700000|2021-02-16 23:55:00|61504.7|61484.7|61525.1|61505.1|61526.2|61506.2|61495.7|61475.7|419
1613520000000|2021-02-17 00:00:00|61525.3|61505.3|61508.4|61488.4|61533|61513|61504.8|61484.8|733
1613520300000|2021-02-17 00:05:00|61508.7|61488.7|61511.2|61491.2|61514.3|61494.3|61498.6|61478.6|562
1613520600000|2021-02-17 00:10:00|61511.1|61491.1|61515.5|61495.5|61517|61497|61507.4|61488.9|386
1613520900000|2021-02-17 00:15:00|61516|61496|61521|61501|61530.8|61510.8|61515|61495|561
1613521200000|2021-02-17 00:20:00|61521.1|61501.1|61517|61497|61526.5|61507.7|61514.5|61494.5|410
1613521500000|2021-02-17 00:25:00|61517.1|61497.1|61513.5|61493.5|61519.8|61499.8|61507.6|61487.6|526
1613521800000|2021-02-17 00:30:00|61513.8|61493.8|61508.5|61488.5|61513.8|61493.8|61499.8|61482|442
1613522100000|2021-02-17 00:35:00|61508.4|61488.4|61517.8|61497.8|61523.7|61503.7|61495.3|61478.7|443
1613522400000|2021-02-17 00:40:00|61517.4|61497.4|61526.8|61506.8|61536.2|61516.9|61510.6|61493.8|575
1613522700000|2021-02-17 00:45:00|61527.3|61507.3|61528.4|61508.4|61534.2|61514.5|61522.1|61504.3|533
1613523000000|2021-02-17 00:50:00|61528.3|61508.3|61529.6|61509.6|61538.9|61520.7|61524.8|61507.1|614
1613523300000|2021-02-17 00:55:00|61530.7|61510.7|61526.8|61506.8|61537.8|61518.8|61516.5|61498.8|589
1613523600000|2021-02-17 01:00:00|61526.7|61506.7|61543.1|61523.1|61543.1|61524.3|61514.8|61496.9|599
1613523900000|2021-02-17 01:05:00|61542.4|61522.4|61541.8|61521.8|61554.1|61534.1|61528.8|61508.8|531
1613524200000|2021-02-17 01:10:00|61541.7|61521.7|61526.1|61506.1|61543|61523.3|61525.4|61505.4|514
1613524500000|2021-02-17 01:15:00|61526|61506|61518.9|61498.9|61528.9|61508.9|61512.6|61495|535
1613524800000|2021-02-17 01:20:00|61519|61499|61527|61507|61531|61511.3|61516.2|61496.2|528
1613525100000|2021-02-17 01:25:00|61527.2|61507.2|61528.5|61508.5|61531.6|61511.6|61520.1|61501.5|433
1613525400000|2021-02-17 01:30:00|61528.6|61508.6|61519.5|61499.5|61531.7|61511.7|61519.5|61499.5|479
1613525700000|2021-02-17 01:35:00|61519.1|61499.1|61517.2|61497.2|61523.8|61503.8|61516.9|61496.9|405
1613526000000|2021-02-17 01:40:00|61517.1|61497.1|61504.3|61484.3|61518.8|61498.8|61504.2|61484.2|464
1613526300000|2021-02-17 01:45:00|61504|61484|61503.9|61483.9|61515.1|61498.3|61502.6|61482.6|474
1613526600000|2021-02-17 01:50:00|61503.7|61483.7|61506.4|61486.4|61506.7|61486.7|61492.7|61472.7|550
1613526900000|2021-02-17 01:55:00|61506.5|61486.5|61503.2|61483.2|61506.6|61486.6|61500.4|61480.4|346
1613527200000|2021-02-17 02:00:00|61500.9|61485.9|61501.4|61481.4|61505.5|61485.9|61492.8|61472.8|571
1613527500000|2021-02-17 02:05:00|61500.6|61480.6|61495.7|61475.7|61501.6|61481.6|61486.6|61466.6|476
1613527800000|2021-02-17 02:10:00|61495.9|61475.9|61503.3|61483.3|61514.4|61494.4|61494.6|61474.6|487
1613528100000|2021-02-17 02:15:00|61503.4|61483.4|61496.6|61476.6|61504.2|61484.2|61492.8|61472.8|447
1613528400000|2021-02-17 02:20:00|61496.5|61476.5|61491.5|61471.5|61497.3|61477.3|61476.8|61456.8|564
1613528700000|2021-02-17 02:25:00|61492.5|61472.5|61503|61483|61503.1|61483.1|61491|61471|460
1613529000000|2021-02-17 02:30:00|61502|61482|61493.6|61473.6|61504.3|61484.3|61493.6|61473.6|416
1613529300000|2021-02-17 02:35:00|61493.4|61473.4|61494.7|61474.7|61501.3|61482.4|61488.4|61468.4|396
1613529600000|2021-02-17 02:40:00|61494.6|61474.6|61491.5|61471.5|61500.9|61482|61488.6|61469.9|444
1613529900000|2021-02-17 02:45:00|61491.3|61471.3|61492|61472|61494.9|61475.2|61486.4|61466.4|438
1613530200000|2021-02-17 02:50:00|61492.5|61472.5|61493.6|61473.6|61496.7|61477.8|61486.1|61466.3|392
1613530500000|2021-02-17 02:55:00|61493.9|61473.9|61495.3|61475.3|61505|61486.1|61489.2|61469.2|542
1613530800000|2021-02-17 03:00:00|61495.7|61475.7|61501.6|61481.6|61504.8|61484.8|61489.7|61469.7|413
1613531100000|2021-02-17 03:05:00|61501.4|61481.4|61501|61481|61504.3|61486.3|61498.3|61478.6|377
1613531400000|2021-02-17 03:10:00|61500.9|61480.9|61500.8|61480.8|61501.9|61481.9|61494.3|61476.2|394
1613531700000|2021-02-17 03:15:00|61500.7|61480.7|61509.1|61489.1|61511.2|61492.5|61499.1|61479.1|422
1613532000000|2021-02-17 03:20:00|61509.3|61489.3|61515.6|61495.6|61518.9|61501.1|61506.3|61488.8|356
1613532300000|2021-02-17 03:25:00|61515.5|61495.5|61518.7|61498.7|61524.9|61505.1|61511.7|61493.5|363
1613532600000|2021-02-17 03:30:00|61519.6|61499.6|61532|61512|61532.4|61514.3|61519.6|61499.6|444
1613532900000|2021-02-17 03:35:00|61531.9|61511.9|61528.7|61508.7|61537.6|61519.1|61527.7|61507.8|405
1613533200000|2021-02-17 03:40:00|61528.8|61508.8|61529.9|61509.9|61539.3|61520.6|61527.4|61507.4|370
1613533500000|2021-02-17 03:45:00|61530.4|61510.4|61524.6|61504.6|61530.4|61512.6|61519.7|61500.5|466
1613533800000|2021-02-17 03:50:00|61524.5|61504.5|61527.1|61507.1|61529.7|61511.2|61522.6|61502.6|411
1613534100000|2021-02-17 03:55:00|61527|61507|61518.3|61498.3|61527|61507|61517|61497|346
1613534400000|2021-02-17 04:00:00|61518.4|61498.4|61522|61502|61524|61504|61516.8|61497|317
1613534700000|2021-02-17 04:05:00|61522.2|61502.2|61515.1|61495.1|61524.4|61504.4|61514.8|61494.8|387
1613535000000|2021-02-17 04:10:00|61514.9|61494.9|61508.3|61488.3|61516.3|61496.3|61508.1|61488.1|338
1613535300000|2021-02-17 04:15:00|61508.2|61488.2|61512.4|61492.4|61514.6|61494.6|61507.1|61488.1|345
1613535600000|2021-02-17 04:20:00|61512.5|61492.5|61513.7|61493.7|61516.4|61496.6|61511.2|61491.2|317
1613535900000|2021-02-17 04:25:00|61513.9|61493.9|61519.2|61499.2|61521.8|61503.7|61510.1|61490.1|340
1613536200000|2021-02-17 04:30:00|61519|61499|61524.4|61504.4|61525.2|61506.6|61516.6|61496.6|425
1613536500000|2021-02-17 04:35:00|61524.3|61504.3|61524.1|61504.1|61525.5|61506.7|61519.7|61499.7|296
1613536800000|2021-02-17 04:40:00|61525.1|61505.1|61514|61494|61525.5|61505.5|61511|61491|425
1613537100000|2021-02-17 04:45:00|61513.9|61493.9|61507.4|61487.4|61517.4|61497.4|61504.8|61484.8|337
1613537400000|2021-02-17 04:50:00|61507.5|61487.5|61506.2|61486.2|61510.3|61490.3|61501.8|61481.8|435
1613537700000|2021-02-17 04:55:00|61506.3|61486.3|61508|61488|61511.9|61493.3|61501.6|61481.6|377
1613538000000|2021-02-17 05:00:00|61508.3|61488.3|61505.3|61485.3|61514.6|61494.6|61501.1|61482.7|464
1613538300000|2021-02-17 05:05:00|61505.2|61485.2|61507.5|61487.5|61507.8|61490|61495.7|61477.8|447
1613538600000|2021-02-17 05:10:00|61507.4|61487.4|61510|61490|61511.1|61493.1|61505.7|61485.7|497
1613538900000|2021-02-17 05:15:00|61509.4|61489.4|61508.2|61488.2|61511.6|61491.6|61505.1|61486.7|439
1613539200000|2021-02-17 05:20:00|61507.9|61487.9|61499.1|61479.1|61508.8|61489.2|61490.6|61471.9|524
1613539500000|2021-02-17 05:25:00|61498.8|61478.8|61500.6|61480.6|61504.9|61486.4|61496.5|61476.5|313
1613539800000|2021-02-17 05:30:00|61500.1|61480.1|61499.4|61479.4|61501.3|61482.9|61491.4|61473.8|423
1613540100000|2021-02-17 05:35:00|61499.5|61479.5|61501.4|61486.4|61504.2|61486.7|61493.6|61473.6|393
1613540400000|2021-02-17 05:40:00|61503.3|61483.3|61500.9|61480.9|61512.2|61492.2|61498.5|61479.1|395
1613540700000|2021-02-17 05:45:00|61500.8|61480.8|61500.5|61480.5|61509.1|61489.1|61500|61480|373
1613541000000|2021-02-17 05:50:00|61501.3|61481.3|61503.8|61483.8|61511.6|61493.1|61498.9|61478.9|333
1613541300000|2021-02-17 05:55:00|61503.5|61483.5|61503.2|61483.2|61510.9|61491.6|61500.2|61480.5|380
1613541600000|2021-02-17 06:00:00|61501.9|61481.9|61520.5|61500.5|61522.6|61504.4|61500.6|61480.6|503
1613541900000|2021-02-17 06:05:00|61519.6|61499.6|61529.7|61509.7|61530.5|61510.5|61516.1|61496.1|424
1613542200000|2021-02-17 06:10:00|61529.8|61509.8|61534|61514|61536.5|61519.2|61525.6|61505.6|537
1613542500000|2021-02-17 06:15:00|61534.1|61514.1|61541.8|61521.8|61543.1|61524|61527.9|61508.9|417
1613542800000|2021-02-17 06:20:00|61541.4|61521.4|61545.3|61525.3|61547.3|61527.3|61534.1|61514.3|477
1613543100000|2021-02-17 06:25:00|61545.1|61525.1|61528.4|61508.4|61545.8|61525.8|61528.1|61508.1|541
1613543400000|2021-02-17 06:30:00|61528.2|61508.2|61531|61511|61536|61516|61525.9|61506.9|397
1613543700000|2021-02-17 06:35:00|61531.4|61511.4|61535.7|61515.7|61539.1|61519.1|61527.4|61507.4|429
1613544000000|2021-02-17 06:40:00|61535.8|61515.8|61525.8|61505.8|61542.3|61522.3|61524.9|61504.9|420
1613544300000|2021-02-17 06:45:00|61525.9|61505.9|61531.3|61511.3|61533.2|61513.2|61522.3|61502.3|365
1613544600000|2021-02-17 06:50:00|61531.4|61511.4|61534.2|61514.2|61540.3|61522.6|61528.2|61509.3|416
1613544900000|2021-02-17 06:55:00|61534.1|61514.1|61538.8|61518.8|61539.3|61519.3|61530.3|61510.7|444
1613545200000|2021-02-17 07:00:00|61539.9|61519.9|61571.8|61551.8|61582.2|61562.2|61537.5|61517.5|734
1613545500000|2021-02-17 07:05:00|61572.2|61552.2|61574.5|61554.5|61576.1|61556.4|61567.4|61547.4|502
1613545800000|2021-02-17 07:10:00|61574.4|61554.4|61574.3|61554.3|61587.6|61568|61569|61549|615
1613546100000|2021-02-17 07:15:00|61574.2|61554.2|61596.2|61576.2|61609.4|61590.8|61573.8|61554.2|740
1613546400000|2021-02-17 07:20:00|61595.1|61575.1|61593.3|61573.3|61597.2|61577.2|61585.1|61567.3|743
1613546700000|2021-02-17 07:25:00|61592.7|61572.7|61592.8|61577.8|61603.4|61585.2|61586|61569.5|609
1613547000000|2021-02-17 07:30:00|61592.5|61577.5|61606|61591|61613.1|61597.1|61590.8|61575.8|712
1613547300000|2021-02-17 07:35:00|61605.8|61590.8|61599.1|61584.1|61607.2|61591.8|61589.5|61572.9|656
1613547600000|2021-02-17 07:40:00|61599.4|61584.4|61589.1|61574.1|61612.9|61595.8|61587.3|61569.9|687
1613547900000|2021-02-17 07:45:00|61589.2|61574.2|61603.9|61588.9|61606.3|61590.9|61581.3|61565|747
1613548200000|2021-02-17 07:50:00|61603.7|61588.7|61615.2|61600.2|61620.2|61601.4|61594.8|61577.9|582
1613548500000|2021-02-17 07:55:00|61615.4|61600.4|61599.8|61584.8|61619.2|61601.7|61598.9|61581.9|733
1613548800000|2021-02-17 08:00:00|61599.6|61584.6|61615.6|61600.6|61632.2|61614.3|61584.6|61567.7|938
1613549100000|2021-02-17 08:05:00|61615.2|61600.2|61605.6|61590.6|61617|61600.7|61599.8|61584.7|848
1613549400000|2021-02-17 08:10:00|61605.4|61590.4|61597.6|61582.6|61609.6|61594.6|61582.2|61565.2|843
1613549700000|2021-02-17 08:15:00|61597.5|61582.5|61587.1|61572.1|61600.2|61585.2|61583.7|61566.2|840
1613550000000|2021-02-17 08:20:00|61587.5|61572.5|61567.1|61552.1|61592.6|61576.3|61561.3|61544.5|827
1613550300000|2021-02-17 08:25:00|61566.7|61551.7|61588.7|61573.7|61590|61575|61558.2|61540.9|748
1613550600000|2021-02-17 08:30:00|61588.6|61573.6|61594.9|61579.9|61603.9|61588.9|61581.3|61565.5|779
1613550900000|2021-02-17 08:35:00|61595.6|61580.6|61586.6|61571.6|61604.6|61589.6|61583.9|61568.9|799
1613551200000|2021-02-17 08:40:00|61585.8|61570.8|61604.1|61589.1|61624|61606.2|61585.1|61570.1|831
1613551500000|2021-02-17 08:45:00|61602.8|61587.8|61597.9|61582.9|61610.3|61595.3|61591.1|61576.1|862
1613551800000|2021-02-17 08:50:00|61597.8|61582.8|61626.3|61606.3|61649.3|61630.8|61597.7|61582.7|887
1613552100000|2021-02-17 08:55:00|61623.5|61608.5|61584.6|61569.6|61625.1|61610.1|61579.1|61563.6|843
1613552400000|2021-02-17 09:00:00|61584.5|61569.5|61584.1|61569.1|61618.7|61602.2|61581.1|61565.4|810
1613552700000|2021-02-17 09:05:00|61584.3|61569.3|61582.3|61567.3|61590.4|61575.4|61577.8|61562.8|726
1613553000000|2021-02-17 09:10:00|61582.4|61567.4|61561.9|61546.9|61594|61579|61553.2|61538.2|834
1613553300000|2021-02-17 09:15:00|61561.8|61546.8|61589|61574|61592|61576.7|61561.8|61546.8|796
1613553600000|2021-02-17 09:20:00|61589.2|61574.2|61592|61577|61594.5|61579.5|61584.5|61569.5|762
1613553900000|2021-02-17 09:25:00|61591.9|61576.9|61578.8|61563.8|61593|61576.9|61570.6|61555.6|723
1613554200000|2021-02-17 09:30:00|61580.1|61565.1|61605|61590|61620.9|61605.8|61580.1|61565.1|809
1613554500000|2021-02-17 09:35:00|61604.8|61589.8|61628.2|61613.2|61630.2|61614.7|61603.6|61588.1|837
1613554800000|2021-02-17 09:40:00|61628.5|61613.5|61649.9|61629.9|61658.8|61641.6|61625.1|61607.7|876
1613555100000|2021-02-17 09:45:00|61649.8|61629.8|61668.3|61653.3|61672.2|61654.7|61643.9|61627.7|754
1613555400000|2021-02-17 09:50:00|61669.2|61654.2|61639.6|61624.6|61675.7|61658.8|61638.9|61623.9|820
1613555700000|2021-02-17 09:55:00|61639.5|61624.5|61631.9|61616.9|61644.8|61629.8|61628.3|61613.3|808
1613556000000|2021-02-17 10:00:00|61631.7|61616.7|61658.3|61643.3|61661.1|61646.1|61631.7|61616.7|803
1613556300000|2021-02-17 10:05:00|61658.8|61643.8|61667|61652|61675.1|61660.1|61656|61638.4|804
1613556600000|2021-02-17 10:10:00|61664.2|61649.2|61651.4|61636.4|61668.9|61653.9|61649.4|61634.4|745
1613556900000|2021-02-17 10:15:00|61651.5|61636.5|61653.3|61638.3|61661.2|61646.2|61638.4|61623.4|721
1613557200000|2021-02-17 10:20:00|61653.2|61638.2|61652.7|61637.7|61659.8|61644.8|61648.8|61633.8|690
1613557500000|2021-02-17 10:25:00|61652.8|61637.8|61664.4|61644.4|61664.8|61648.7|61640.6|61625.6|669
1613557800000|2021-02-17 10:30:00|61664.5|61644.5|61666.2|61651.2|61666.6|61651.6|61647.8|61632.8|711
1613558100000|2021-02-17 10:35:00|61666.3|61651.3|61655.1|61640.1|61672.5|61656.1|61654.4|61639.4|641
1613558400000|2021-02-17 10:40:00|61655.4|61640.4|61641.3|61626.3|61663.3|61646.3|61639.4|61624.4|631
1613558700000|2021-02-17 10:45:00|61641.2|61626.2|61645.6|61630.6|61647.1|61632.1|61637.6|61622.6|595
1613559000000|2021-02-17 10:50:00|61646|61631|61649.9|61634.9|61650.6|61635.6|61639.4|61624.4|592
1613559300000|2021-02-17 10:55:00|61649.7|61634.7|61627.2|61612.2|61658.3|61643.3|61623.7|61608|716
1613559600000|2021-02-17 11:00:00|61627.1|61612.1|61633.5|61618.5|61637.3|61620.2|61623.5|61607.2|697
1613559900000|2021-02-17 11:05:00|61633.4|61618.4|61645.7|61630.7|61645.9|61630.9|61628.8|61612.9|665
1613560200000|2021-02-17 11:10:00|61645.6|61630.6|61626.2|61611.2|61653.4|61635.9|61626.2|61611.2|676
1613560500000|2021-02-17 11:15:00|61626.5|61611.5|61651.9|61636.9|61654.7|61639.7|61626.3|61611.3|596
1613560800000|2021-02-17 11:20:00|61651.7|61636.7|61657.2|61642.2|61663.2|61646.2|61647.8|61632.8|659
1613561100000|2021-02-17 11:25:00|61656.7|61641.7|61642.9|61627.9|61659.5|61642.4|61640.1|61625.1|652
1613561400000|2021-02-17 11:30:00|61643.5|61628.5|61649.1|61634.1|61651.6|61636.6|61642.4|61627.4|493
1613561700000|2021-02-17 11:35:00|61648.9|61633.9|61643.3|61628.3|61649.3|61634.3|61639|61624|484
1613562000000|2021-02-17 11:40:00|61642.7|61627.7|61660.5|61645.5|61665.6|61650.6|61642.5|61627.5|617
1613562300000|2021-02-17 11:45:00|61660.2|61645.2|61679.8|61664.8|61685|61667.3|61657|61640|679
1613562600000|2021-02-17 11:50:00|61679.5|61664.5|61674.3|61659.3|61680.5|61665.2|61663.7|61646.7|842
1613562900000|2021-02-17 11:55:00|61674.2|61659.2|61662.9|61642.9|61680.2|61663.5|61659.8|61642.7|713
1613563200000|2021-02-17 12:00:00|61662.8|61642.8|61655.7|61640.7|61667.7|61652.5|61651|61636|704
1613563500000|2021-02-17 12:05:00|61655.4|61640.4|61683.2|61668.2|61683.4|61668.4|61651.1|61636.1|629
1613563800000|2021-02-17 12:10:00|61683.1|61668.1|61670.1|61655.1|61685.7|61670.7|61669.4|61654.4|624
1613564100000|2021-02-17 12:15:00|61670|61655|61674|61659|61686.3|61671.3|61669.1|61654.1|617
1613564400000|2021-02-17 12:20:00|61673.9|61658.9|61668.2|61653.2|61684.2|61669.2|61664.7|61649.7|605
1613564700000|2021-02-17 12:25:00|61668|61653|61666.1|61651.1|61676.9|61659.6|61662.4|61647.4|541
1613565000000|2021-02-17 12:30:00|61667.7|61652.7|61666.5|61651.5|61677.6|61662.6|61666.2|61651.2|681
1613565300000|2021-02-17 12:35:00|61667.2|61652.2|61648.7|61633.7|61669.5|61654.5|61645.7|61630.7|728
1613565600000|2021-02-17 12:40:00|61648.5|61633.5|61641.1|61626.1|61658.3|61643.3|61641.1|61626.1|561
1613565900000|2021-02-17 12:45:00|61641.3|61626.3|61645.4|61630.4|61654|61639|61639.9|61624.9|591
1613566200000|2021-02-17 12:50:00|61645.5|61630.5|61644.8|61629.8|61647.9|61632.1|61639.6|61624.6|588
1613566500000|2021-02-17 12:55:00|61644.4|61629.4|61656.3|61641.3|61657.9|61642.9|61642.9|61627.9|787
1613566800000|2021-02-17 13:00:00|61654.8|61639.8|61658.9|61643.9|61670.5|61655.5|61643.4|61628.4|757
1613567100000|2021-02-17 13:05:00|61659.2|61644.2|61670.8|61655.8|61671.9|61656.9|61657.2|61642.2|637
1613567400000|2021-02-17 13:10:00|61670.7|61655.7|61672.7|61657.7|61688.9|61671.2|61667.5|61652.5|671
1613567700000|2021-02-17 13:15:00|61672.3|61657.3|61694.8|61679.8|61701.6|61684.3|61672.3|61657.3|777
1613568000000|2021-02-17 13:20:00|61695.6|61680.6|61679.7|61664.7|61695.7|61680.6|61676.5|61661.5|791
1613568300000|2021-02-17 13:25:00|61679.9|61664.9|61686.1|61666.1|61689.8|61674.5|61678.1|61663.1|660
1613568600000|2021-02-17 13:30:00|61686.6|61666.6|61700.1|61685.1|61756.9|61736.9|61686.6|61666.6|1091
1613568900000|2021-02-17 13:35:00|61702.8|61682.8|61753.7|61738.7|61763.1|61746.2|61697.8|61681.4|1053
1613569200000|2021-02-17 13:40:00|61755.1|61740.1|61774.4|61759.4|61786.4|61769.5|61737.4|61720.3|1055
1613569500000|2021-02-17 13:45:00|61774.5|61759.5|61807.5|61792.5|61824.3|61809.3|61773.6|61755.4|965
1613569800000|2021-02-17 13:50:00|61807.3|61792.3|61789.2|61774.2|61820|61803.9|61786.6|61771.6|971
1613570100000|2021-02-17 13:55:00|61784.8|61769.8|61809.8|61789.8|61809.9|61791.6|61768.4|61751.7|1019
1613570400000|2021-02-17 14:00:00|61811.2|61791.2|61809.7|61794.7|61817.4|61799.8|61786.2|61768.3|943
1613570700000|2021-02-17 14:05:00|61809.5|61794.5|61814.9|61799.9|61825.6|61810.6|61801.3|61786.3|927
1613571000000|2021-02-17 14:10:00|61814.5|61799.5|61790.1|61770.1|61817.8|61802.8|61789.6|61770.1|954
1613571300000|2021-02-17 14:15:00|61792.7|61772.7|61786.8|61771.8|61809.9|61792.4|61785.5|61769.4|941
1613571600000|2021-02-17 14:20:00|61788|61773|61762.7|61747.7|61802.3|61787.3|61762.5|61747.5|880
1613571900000|2021-02-17 14:25:00|61763.1|61748.1|61765.8|61750.8|61777|61762|61754.8|61739.8|680
1613572200000|2021-02-17 14:30:00|61766.3|61751.3|61758.8|61743.8|61775.3|61760.3|61745.6|61730.2|740
1613572500000|2021-02-17 14:35:00|61759|61744|61768.1|61753.1|61771.1|61753.6|61737.7|61722.7|773
1613572800000|2021-02-17 14:40:00|61768.3|61753.3|61756|61741|61775.3|61760.3|61753.6|61738.6|723
1613573100000|2021-02-17 14:45:00|61755.8|61740.8|61782.4|61767.4|61790.7|61774.9|61755.8|61740.8|712
1613573400000|2021-02-17 14:50:00|61782.2|61767.2|61768|61753|61791.7|61776.7|61762.9|61747.9|694
1613573700000|2021-02-17 14:55:00|61768.2|61753.2|61778|61763|61778.8|61763|61760.7|61745.7|662
1613574000000|2021-02-17 15:00:00|61781.3|61761.3|61786.8|61771.8|61798|61782.7|61773.7|61758.7|877
1613574300000|2021-02-17 15:05:00|61786.5|61771.5|61795.5|61780.5|61801.4|61786.4|61774.9|61758.5|889
1613574600000|2021-02-17 15:10:00|61795.3|61780.3|61785|61770|61800|61783.1|61772.4|61755.9|846
1613574900000|2021-02-17 15:15:00|61784.9|61769.9|61807.9|61787.9|61820.5|61801.8|61784.9|61769.9|881
1613575200000|2021-02-17 15:20:00|61808.6|61788.6|61816.5|61801.5|61819.7|61803.9|61798|61779.9|860
1613575500000|2021-02-17 15:25:00|61816.6|61801.6|61800.2|61785.2|61818|61802.8|61798.6|61783.6|910
1613575800000|2021-02-17 15:30:00|61800.8|61785.8|61815.9|61795.9|61842.8|61822.8|61798.1|61781.1|982
1613576100000|2021-02-17 15:35:00|61814.8|61799.8|61810|61795|61822.7|61805.8|61804|61788.2|828
1613576400000|2021-02-17 15:40:00|61810.8|61795.8|61826.8|61811.8|61834.4|61818.2|61810.8|61795.8|891
1613576700000|2021-02-17 15:45:00|61826.4|61811.4|61829.3|61814.3|61844.3|61826.6|61826|61808.6|904
1613577000000|2021-02-17 15:50:00|61829.9|61814.9|61853.6|61838.6|61861.7|61846.7|61826.2|61809.4|894
1613577300000|2021-02-17 15:55:00|61853.2|61838.2|61812.7|61797.7|61856.3|61841.3|61808.9|61792.2|973
1613577600000|2021-02-17 16:00:00|61813.3|61798.3|61816.8|61801.8|61822.4|61807.4|61793|61778|931
1613577900000|2021-02-17 16:05:00|61816.9|61801.9|61827.4|61812.4|61832.4|61817.4|61810.3|61795.3|856
1613578200000|2021-02-17 16:10:00|61827.3|61812.3|61841.9|61826.9|61848.8|61833.8|61823.6|61808.6|843
1613578500000|2021-02-17 16:15:00|61842.3|61827.3|61835.6|61820.6|61854.1|61837.5|61835.1|61819.6|854
1613578800000|2021-02-17 16:20:00|61835.7|61820.7|61806.7|61791.7|61843.8|61825.5|61804|61789|885
1613579100000|2021-02-17 16:25:00|61806.6|61791.6|61779.8|61764.8|61812.1|61797.1|61775|61760|880
1613579400000|2021-02-17 16:30:00|61779.9|61764.9|61802|61787|61807.3|61792.3|61777.2|61762.2|845
1613579700000|2021-02-17 16:35:00|61801.9|61786.9|61786|61766|61803.3|61788.3|61781.3|61764.6|847
1613580000000|2021-02-17 16:40:00|61785.5|61765.5|61792.7|61777.7|61799.1|61784.1|61777.1|61762.1|843
1613580300000|2021-02-17 16:45:00|61792.8|61777.8|61804.1|61789.1|61816.1|61799.3|61790.3|61772.9|781
1613580600000|2021-02-17 16:50:00|61804.2|61789.2|61778.5|61763.5|61806|61791|61775.3|61758.6|740
1613580900000|2021-02-17 16:55:00|61778.6|61763.6|61768.7|61753.7|61781.2|61766.2|61762.9|61747.9|787
1613581200000|2021-02-17 17:00:00|61768.5|61753.5|61764.4|61749.4|61779.5|61764.4|61762.7|61747.3|789
1613581500000|2021-02-17 17:05:00|61764|61749|61770.5|61755.5|61774.6|61759|61763|61748|659
1613581800000|2021-02-17 17:10:00|61770.6|61755.6|61779.4|61759.4|61780.9|61765.3|61769.6|61754.6|684
1613582100000|2021-02-17 17:15:00|61776.2|61761.2|61776.1|61756.1|61782.4|61766|61773.3|61753.5|758
1613582400000|2021-02-17 17:20:00|61776.2|61756.2|61776.2|61756.2|61779.2|61759.2|61771.5|61752.6|610
1613582700000|2021-02-17 17:25:00|61776.1|61756.1|61773.5|61753.5|61781.4|61761.4|61772.7|61752.7|634
1613583000000|2021-02-17 17:30:00|61773|61753|61755.3|61735.3|61774|61754|61755|61735.2|685
1613583300000|2021-02-17 17:35:00|61755.5|61735.5|61763.2|61743.2|61763.4|61743.5|61753|61733|638
1613583600000|2021-02-17 17:40:00|61762.1|61742.1|61749.6|61729.6|61764.8|61744.8|61748|61728|574
1613583900000|2021-02-17 17:45:00|61749.8|61729.8|61740.8|61725.8|61756.1|61737.6|61738.4|61721.7|617
1613584200000|2021-02-17 17:50:00|61741.1|61726.1|61743.4|61728.4|61745.9|61729.6|61733.1|61718.1|630
1613584500000|2021-02-17 17:55:00|61742.5|61727.5|61742.9|61727.9|61748.6|61733.6|61735.7|61718.1|769
1613584800000|2021-02-17 18:00:00|61743.2|61728.2|61756.6|61736.6|61769.3|61751.8|61740.2|61722.4|810
1613585100000|2021-02-17 18:05:00|61756.7|61736.7|61758.9|61738.9|61767.2|61749.7|61753.4|61736.4|757
1613585400000|2021-02-17 18:10:00|61759.2|61739.2|61758.6|61743.6|61764|61748.2|61751.2|61736.2|622
1613585700000|2021-02-17 18:15:00|61758.5|61743.5|61763.9|61748.9|61768.8|61751.3|61756.7|61740.5|589
1613586000000|2021-02-17 18:20:00|61763.7|61748.7|61763.9|61748.9|61768.5|61751.2|61759.5|61744|539
1613586300000|2021-02-17 18:25:00|61763.8|61748.8|61777.6|61762.6|61780.2|61763.8|61763.5|61748.5|582
1613586600000|2021-02-17 18:30:00|61777.3|61762.3|61784.2|61769.2|61785.7|61770.7|61776.8|61761.8|465
1613586900000|2021-02-17 18:35:00|61785|61770|61789.6|61774.6|61792.2|61775.5|61782.6|61767.6|424
1613587200000|2021-02-17 18:40:00|61788.2|61773.2|61792.5|61777.5|61796|61778.8|61787.2|61770.3|501
1613587500000|2021-02-17 18:45:00|61792.4|61777.4|61792.3|61777.3|61798.1|61781.1|61791.7|61774.8|313
1613587800000|2021-02-17 18:50:00|61792.5|61777.5|61779.7|61764.7|61795.5|61780.4|61771.7|61753|501
1613588100000|2021-02-17 18:55:00|61779.5|61764.5|61788.2|61757|61794.9|61774.9|61779|61750.9|545
1613588400000|2021-02-17 19:00:00|61787.9|61757.2|61790.3|61775.3|61805.3|61778.6|61781|61753.6|631
1613588700000|2021-02-17 19:05:00|61790.1|61775.1|61785.6|61770.6|61792.2|61775.1|61781.9|61765|523
1613589000000|2021-02-17 19:10:00|61785.7|61770.7|61773.7|61758.7|61799.2|61781.9|61773.7|61758.7|635
1613589300000|2021-02-17 19:15:00|61773.8|61758.8|61778.9|61763.9|61779.8|61764.8|61773.1|61756.3|386
1613589600000|2021-02-17 19:20:00|61779.1|61764.1|61788.6|61773.6|61789.7|61774.7|61778.1|61760.8|449
1613589900000|2021-02-17 19:25:00|61789.7|61774.7|61800.4|61785.4|61803.8|61785.9|61788.3|61772.9|508
1613590200000|2021-02-17 19:30:00|61800.3|61785.3|61794.9|61779.9|61800.4|61785.3|61791.8|61774.6|467
1613590500000|2021-02-17 19:35:00|61795.2|61780.2|61787.5|61772.5|61799.4|61783|61786.6|61771.6|391
1613590800000|2021-02-17 19:40:00|61787.6|61772.6|61791.8|61771.8|61795.2|61777.1|61784.1|61768.7|473
1613591100000|2021-02-17 19:45:00|61791.6|61771.6|61782.9|61767.9|61792.7|61775.7|61782.4|61765.3|461
1613591400000|2021-02-17 19:50:00|61782.8|61767.8|61781|61761|61786.1|61769.6|61773.3|61756.4|553
1613591700000|2021-02-17 19:55:00|61779|61759|61791.6|61771.6|61794.2|61774.6|61774.2|61756.7|583
1613592000000|2021-02-17 20:00:00|61787.5|61772.5|61784.7|61764.7|61794.4|61776|61779.2|61763.9|502
1613592300000|2021-02-17 20:05:00|61784.8|61764.8|61778.8|61758.8|61789.1|61770.4|61778.5|61758.5|419
1613592600000|2021-02-17 20:10:00|61778.7|61758.7|61765.8|61745.8|61779|61759.2|61765.1|61745.1|502
1613592900000|2021-02-17 20:15:00|61765.7|61745.7|61766.3|61751.3|61771.2|61754|61759.2|61741.1|440
1613593200000|2021-02-17 20:20:00|61766.2|61751.2|61755.3|61740.3|61766.6|61751.6|61753|61735.6|549
1613593500000|2021-02-17 20:25:00|61754.8|61739.8|61765.9|61750.9|61768.8|61751.5|61753|61737.9|550
1613593800000|2021-02-17 20:30:00|61766.4|61746.4|61766.7|61751.7|61773.3|61754.5|61763.2|61745.9|438
1613594100000|2021-02-17 20:35:00|61767|61752|61763.1|61748.1|61768.8|61752|61762.9|61745.9|292
1613594400000|2021-02-17 20:40:00|61763.4|61748.4|61763.8|61748.8|61766.8|61750.2|61758.7|61741.8|337
1613594700000|2021-02-17 20:45:00|61764|61749|61768.8|61748.8|61771.8|61754.3|61763.1|61745.8|384
1613595000000|2021-02-17 20:50:00|61767.6|61747.6|61760.8|61740.8|61774|61754|61757.1|61738.6|481
1613595300000|2021-02-17 20:55:00|61761|61741|61763.2|61743.2|61767.9|61748.9|61758.4|61741|606
1613595600000|2021-02-17 21:00:00|61762.6|61742.6|61757.1|61742.1|61767.1|61747.1|61756.7|61739.9|492
1613595900000|2021-02-17 21:05:00|61756.5|61741.5|61769.4|61749.4|61769.4|61750|61756.5|61739.6|283
1613596200000|2021-02-17 21:10:00|61770.3|61750.3|61756.9|61736.9|61770.3|61750.4|61756.1|61736.6|526
1613596500000|2021-02-17 21:15:00|61757.1|61737.1|61766.6|61746.6|61767.2|61749|61754.1|61736.9|335
1613596800000|2021-02-17 21:20:00|61766.5|61746.5|61759.5|61739.5|61766.5|61746.5|61756.9|61739.2|305
1613597100000|2021-02-17 21:25:00|61759.4|61739.4|61764.1|61744.1|61764.6|61744.6|61757.1|61739.2|399
1613597400000|2021-02-17 21:30:00|61763.7|61743.7|61763.2|61743.2|61767.1|61747.1|61760.5|61741.5|326
1613597700000|2021-02-17 21:35:00|61763.1|61743.1|61768.9|61748.9|61771.2|61751.2|61761.9|61741.9|379
1613598000000|2021-02-17 21:40:00|61768.7|61748.7|61768.6|61748.6|61770.4|61750.4|61765.8|61745.8|167
1613598300000|2021-02-17 21:45:00|61767.9|61747.9|61768|61748|61769.4|61749.4|61764.8|61744.8|351
1613598600000|2021-02-17 21:50:00|61767.6|61747.6|61765.1|61745.1|61770.7|61750.7|61764.8|61744.8|282
1613598900000|2021-02-17 21:55:00|61765.3|61745.3|61799.1|61741.9|61799.1|61753.7|61762.9|61735.2|805
1613599200000|2021-02-17 22:00:00|61817.7|61751.3|61779.7|61740.3|61818.8|61751.3|61774.2|61729.7|80
1613599500000|2021-02-17 22:05:00|61785.5|61736.3|61771.7|61744.8|61789.2|61749.8|61770.4|61727.3|114
1613599800000|2021-02-17 22:10:00|61772|61741.8|61773.1|61744.1|61784|61750.4|61768.2|61732.7|130
1613600100000|2021-02-17 22:15:00|61771.7|61744.6|61762.7|61741.4|61779.6|61753.6|61759.7|61735.9|195
1613600400000|2021-02-17 22:20:00|61762.3|61741.5|61753.3|61726.9|61782|61743.5|61750.3|61718.3|170
1613600700000|2021-02-17 22:25:00|61753.4|61727.4|61758.5|61729.2|61778|61738.5|61747.1|61719|204
1613601000000|2021-02-17 22:30:00|61758.6|61729.3|61757.3|61731.3|61766.5|61736.1|61756.7|61722.4|209
1613601300000|2021-02-17 22:35:00|61755.7|61732.1|61755.2|61731.1|61759.7|61732.1|61750.6|61721.5|278
1613601600000|2021-02-17 22:40:00|61753.3|61731.2|61753.2|61719.9|61756.3|61733.2|61748.6|61719.9|395
1613601900000|2021-02-17 22:45:00|61753.4|61720.7|61756.2|61734.8|61766.6|61737.5|61747.8|61717|238
1613602200000|2021-02-17 22:50:00|61756|61734.9|61750.8|61723.7|61757.2|61735.2|61746.9|61718.3|248
1613602500000|2021-02-17 22:55:00|61749.6|61725|61759.5|61729.9|61759.5|61733.9|61746.6|61723.1|388
1613602800000|2021-02-17 23:00:00|61759.6|61728.9|61763.6|61743.6|61767.3|61747.3|61754.4|61728.9|439
1613603100000|2021-02-17 23:05:00|61763.9|61743.9|61764.7|61744.7|61765.8|61745.8|61761.5|61741.5|196
1613603400000|2021-02-17 23:10:00|61764|61744|61762.9|61742.9|61765.9|61745.9|61758.8|61738.8|255
1613603700000|2021-02-17 23:15:00|61762.8|61742.8|61760.3|61740.3|61766.3|61746.3|61758.9|61738.9|224
1613604000000|2021-02-17 23:20:00|61760.7|61740.7|61756.8|61736.8|61762.3|61742.3|61756.2|61736.2|167
1613604300000|2021-02-17 23:25:00|61757.2|61737.2|61755.4|61735.4|61759.9|61740.5|61753.6|61733.6|238
1613604600000|2021-02-17 23:30:00|61755.3|61735.3|61756.4|61736.4|61758.8|61738.8|61752.8|61734.2|251
1613604900000|2021-02-17 23:35:00|61756.3|61736.3|61757.4|61737.4|61760.6|61740.6|61750|61730|282
1613605200000|2021-02-17 23:40:00|61757.1|61737.1|61761.2|61741.2|61761.7|61741.7|61755.3|61735.9|297
1613605500000|2021-02-17 23:45:00|61761.1|61741.1|61755.1|61735.1|61761.7|61741.7|61752.9|61734.5|255
1613605800000|2021-02-17 23:50:00|61755|61735|61752.5|61732.5|61755|61735.8|61749.1|61729.8|269
1613606100000|2021-02-17 23:55:00|61752.8|61732.8|61749.6|61729.6|61754.1|61734.1|61746.7|61728.1|286
1613606400000|2021-02-18 00:00:00|61746.4|61731.4|61747.4|61727.4|61750.8|61731.7|61736.1|61719.2|500
1613606700000|2021-02-18 00:05:00|61747.5|61727.5|61753.1|61733.1|61757.3|61737.3|61741.2|61722.9|298
1613607000000|2021-02-18 00:10:00|61753|61733|61755.3|61735.3|61756.7|61736.8|61748.9|61729.1|278
1613607300000|2021-02-18 00:15:00|61755.4|61735.4|61743.6|61723.6|61757.3|61737.3|61743.4|61723.4|338
1613607600000|2021-02-18 00:20:00|61743.8|61723.8|61747.3|61727.3|61749.5|61731.7|61728.6|61711.8|529
1613607900000|2021-02-18 00:25:00|61746.9|61726.9|61743.2|61723.2|61748.5|61730.4|61730|61712.9|447
1613608200000|2021-02-18 00:30:00|61740|61725|61750.4|61735.4|61759.9|61739.9|61736.2|61717.1|445
1613608500000|2021-02-18 00:35:00|61751.9|61731.9|61749.8|61729.8|61756.4|61737.3|61747.2|61729.1|274
1613608800000|2021-02-18 00:40:00|61750|61730|61729.7|61714.7|61751|61731.8|61729|61710|410
1613609100000|2021-02-18 00:45:00|61732.5|61712.5|61726|61711|61738.5|61721|61723.3|61704.8|406
1613609400000|2021-02-18 00:50:00|61725.8|61710.8|61733.2|61713.2|61739.3|61719.8|61723.6|61706.9|649
1613609700000|2021-02-18 00:55:00|61732.8|61712.8|61730.2|61710.2|61747|61730.5|61726.8|61708.5|636
1613610000000|2021-02-18 01:00:00|61730.3|61710.3|61725.3|61705.3|61740|61723.7|61719.7|61702.2|584
1613610300000|2021-02-18 01:05:00|61725.4|61705.4|61736.7|61721.7|61740.8|61723.7|61720.5|61702.4|521
1613610600000|2021-02-18 01:10:00|61737.2|61722.2|61736.8|61716.8|61744.7|61727.1|61731.9|61714.1|478
1613610900000|2021-02-18 01:15:00|61736.9|61716.9|61726.4|61711.4|61741.3|61722.6|61726.4|61709.6|525
1613611200000|2021-02-18 01:20:00|61726.2|61711.2|61733.8|61713.8|61738.3|61719.3|61724|61706.4|497
1613611500000|2021-02-18 01:25:00|61730.5|61715.5|61729.8|61714.8|61737.3|61719.4|61725.3|61708.1|463
1613611800000|2021-02-18 01:30:00|61729.7|61714.7|61738.3|61718.3|61740.1|61721.2|61726.6|61708.6|531
1613612100000|2021-02-18 01:35:00|61739.3|61719.3|61760.8|61740.8|61764.1|61744.7|61737.9|61719.3|690
1613612400000|2021-02-18 01:40:00|61760.5|61740.5|61750.8|61730.8|61761.6|61741.6|61743|61726.3|650
1613612700000|2021-02-18 01:45:00|61750.1|61730.1|61765.8|61745.8|61769.9|61750.4|61748.3|61730.1|547
1613613000000|2021-02-18 01:50:00|61765.7|61745.7|61758.5|61738.5|61766.8|61748.9|61753.9|61736.3|420
1613613300000|2021-02-18 01:55:00|61758.8|61738.8|61751.2|61731.2|61765.7|61746.6|61750.4|61731.1|489
1613613600000|2021-02-18 02:00:00|61751.5|61731.5|61766.3|61746.3|61766.7|61748.1|61751.2|61731.4|546
1613613900000|2021-02-18 02:05:00|61765.8|61745.8|61774.2|61754.2|61782.3|61764.4|61760.5|61743.3|584
1613614200000|2021-02-18 02:10:00|61774.5|61754.5|61772.1|61752.1|61779.6|61761|61766.8|61749.1|552
1613614500000|2021-02-18 02:15:00|61772.4|61752.4|61769.4|61749.4|61772.4|61753.7|61762.3|61744.7|494
1613614800000|2021-02-18 02:20:00|61766.7|61751.7|61760.5|61740.5|61771.8|61751.8|61758.7|61740.3|411
1613615100000|2021-02-18 02:25:00|61760.6|61740.6|61761.3|61741.3|61767.1|61747.1|61756.7|61739.8|371
1613615400000|2021-02-18 02:30:00|61761.2|61741.2|61754.2|61739.2|61763.5|61745.6|61753.6|61736.3|378
1613615700000|2021-02-18 02:35:00|61754.7|61739.7|61753.3|61733.3|61757.2|61739.8|61747.2|61728.3|389
1613616000000|2021-02-18 02:40:00|61753|61733|61761.9|61741.9|61763.8|61745.6|61750.6|61732.5|434
1613616300000|2021-02-18 02:45:00|61760.9|61740.9|61755.7|61735.7|61763.4|61745.3|61749.6|61733.3|456
1613616600000|2021-02-18 02:50:00|61757.1|61737.1|61755.5|61740.5|61758|61740.7|61747.3|61730.3|504
1613616900000|2021-02-18 02:55:00|61755.3|61740.3|61752.9|61737.9|61758.9|61740.9|61749.2|61732.5|530
1613617200000|2021-02-18 03:00:00|61752.7|61737.7|61752.7|61737.7|61760|61741.3|61747.7|61729.6|467
1613617500000|2021-02-18 03:05:00|61752.6|61737.6|61761.5|61746.5|61768|61749.7|61751.3|61733.1|480
1613617800000|2021-02-18 03:10:00|61763.7|61743.7|61778.9|61758.9|61782.3|61764.4|61762.2|61743.6|484
1613618100000|2021-02-18 03:15:00|61778.8|61758.8|61779.4|61759.4|61786.3|61766.6|61775.4|61756.8|359
1613618400000|2021-02-18 03:20:00|61779.6|61759.6|61788.7|61768.7|61788.7|61770.4|61774.9|61758.4|546
1613618700000|2021-02-18 03:25:00|61788|61768|61779.7|61759.7|61788.9|61770.1|61772.6|61754.9|531
1613619000000|2021-02-18 03:30:00|61776.2|61761.2|61796.4|61776.4|61798.3|61780.7|61775.4|61758|559
1613619300000|2021-02-18 03:35:00|61796.5|61776.5|61793.6|61773.6|61797.3|61777.3|61784.6|61766.3|609
1613619600000|2021-02-18 03:40:00|61793.8|61773.8|61788.3|61768.3|61795.1|61776.3|61785.1|61767.2|447
1613619900000|2021-02-18 03:45:00|61788.4|61768.4|61789.5|61769.5|61792.5|61773|61783.1|61764.8|440
1613620200000|2021-02-18 03:50:00|61789.1|61769.1|61789.4|61769.4|61793.2|61774.5|61784.5|61766.5|427
1613620500000|2021-02-18 03:55:00|61789.8|61769.8|61793|61773|61796.2|61777.2|61789.4|61769.4|330
1613620800000|2021-02-18 04:00:00|61792.9|61772.9|61789.1|61774.1|61799.5|61779.5|61788.6|61769.5|420
1613621100000|2021-02-18 04:05:00|61791.9|61771.9|61790.7|61770.7|61797.5|61777.5|61787.7|61769.7|433
1613621400000|2021-02-18 04:10:00|61790.8|61770.8|61788.9|61768.9|61795.1|61775.1|61785.8|61767.2|404
1613621700000|2021-02-18 04:15:00|61788.8|61768.8|61788.7|61768.7|61791.7|61771.7|61783.7|61765.2|337
1613622000000|2021-02-18 04:20:00|61788.8|61768.8|61782.4|61762.4|61789.1|61770.5|61778.6|61761|401
1613622300000|2021-02-18 04:25:00|61782.7|61762.7|61777.6|61757.6|61784.5|61764.5|61776.9|61757.1|320
1613622600000|2021-02-18 04:30:00|61777|61757|61778.5|61758.5|61780.3|61761|61773.7|61754.5|365
1613622900000|2021-02-18 04:35:00|61779.3|61759.3|61775.3|61760.3|61781|61761.9|61773.5|61756.9|293
1613623200000|2021-02-18 04:40:00|61775.1|61760.1|61775.3|61760.3|61780.2|61761.9|61774.1|61757.6|271
1613623500000|2021-02-18 04:45:00|61775.5|61760.5|61782.8|61762.8|61784.7|61764.7|61773.8|61753.8|301
1613623800000|2021-02-18 04:50:00|61783|61763|61782.5|61762.5|61786.5|61766.5|61779.2|61760.8|327
1613624100000|2021-02-18 04:55:00|61782.6|61762.6|61790.7|61770.7|61792.3|61772.3|61778.3|61759.9|476
1613624400000|2021-02-18 05:00:00|61790.8|61770.8|61782.7|61762.7|61792.1|61772.5|61778.8|61760.3|450
1613624700000|2021-02-18 05:05:00|61783.2|61763.2|61781|61761|61784.4|61764.4|61775.9|61759|405
1613625000000|2021-02-18 05:10:00|61780.8|61760.8|61772.7|61752.7|61781.6|61763.4|61770.9|61752.4|472
1613625300000|2021-02-18 05:15:00|61772.8|61752.8|61769.3|61749.3|61777.9|61758.8|61767.4|61747.4|383
1613625600000|2021-02-18 05:20:00|61769.8|61749.8|61766.9|61746.9|61774.1|61754.1|61764|61744.4|445
1613625900000|2021-02-18 05:25:00|61767|61747|61764.1|61744.1|61769.1|61749.1|61760.7|61744.1|339
1613626200000|2021-02-18 05:30:00|61764|61744|61757.5|61742.5|61765|61746|61756.5|61738.3|499
1613626500000|2021-02-18 05:35:00|61757.4|61742.4|61759.6|61739.6|61763.2|61743.9|61755.1|61736.9|420
1613626800000|2021-02-18 05:40:00|61755.4|61740.4|61757.2|61737.2|61762.1|61743.6|61753.5|61735.8|463
1613627100000|2021-02-18 05:45:00|61757.1|61737.1|61751|61736|61759.2|61742.4|61749.3|61731.4|505
1613627400000|2021-02-18 05:50:00|61750.9|61735.9|61755.1|61735.1|61759.7|61741.6|61747.2|61729.4|570
1613627700000|2021-02-18 05:55:00|61755.2|61735.2|61745.5|61725.5|61759|61739|61739.6|61722.1|553
1613628000000|2021-02-18 06:00:00|61746.6|61726.6|61748.9|61728.9|61762.5|61742.5|61744.5|61724.5|571
1613628300000|2021-02-18 06:05:00|61748.8|61728.8|61751.9|61731.9|61760|61740|61748|61728.1|430
1613628600000|2021-02-18 06:10:00|61751.7|61731.7|61756.4|61736.4|61762.1|61744.2|61751.2|61731.2|338
1613628900000|2021-02-18 06:15:00|61756.3|61736.3|61748.8|61728.8|61759.3|61740.1|61747|61727.8|375
1613629200000|2021-02-18 06:20:00|61748.9|61728.9|61740.7|61725.7|61751.4|61733.4|61739.8|61722.3|334
1613629500000|2021-02-18 06:25:00|61740.3|61725.3|61743.4|61723.4|61747.1|61728.8|61735.5|61718|407
1613629800000|2021-02-18 06:30:00|61743.8|61723.8|61746.9|61726.9|61749.6|61729.6|61739.7|61722.2|378
1613630100000|2021-02-18 06:35:00|61747|61727|61751.1|61731.1|61754.1|61736.4|61744|61726.6|446
1613630400000|2021-02-18 06:40:00|61748.5|61733.5|61757.6|61737.6|61762.3|61744.2|61748.2|61730.4|433
1613630700000|2021-02-18 06:45:00|61757.4|61737.4|61757.9|61737.9|61764.3|61745.3|61755.8|61735.8|393
1613631000000|2021-02-18 06:50:00|61758.1|61738.1|61758.1|61743.1|61760.9|61743.4|61755.4|61736.4|332
1613631300000|2021-02-18 06:55:00|61758.4|61743.4|61742.6|61727.6|61763.5|61743.7|61742.2|61724.6|485
1613631600000|2021-02-18 07:00:00|61745.6|61725.6|61740.7|61720.7|61751.2|61731.4|61738.3|61719.7|526
1613631900000|2021-02-18 07:05:00|61740.9|61720.9|61758.3|61738.3|61758.3|61739.4|61737.4|61718.9|531
1613632200000|2021-02-18 07:10:00|61758.2|61738.2|61785.1|61765.1|61793.5|61774.5|61756.2|61737.8|733
1613632500000|2021-02-18 07:15:00|61785.3|61765.3|61768|61748|61789.9|61771.2|61766.3|61746.3|638
1613632800000|2021-02-18 07:20:00|61767.5|61747.5|61751.5|61731.5|61777.4|61759.4|61749.9|61731.3|509
1613633100000|2021-02-18 07:25:00|61749|61734|61739.8|61724.8|61754.2|61736.4|61737|61720.2|562
1613633400000|2021-02-18 07:30:00|61739.7|61724.7|61759.2|61744.2|61765.9|61750.9|61737.9|61722.9|633
1613633700000|2021-02-18 07:35:00|61759.3|61744.3|61738|61723|61765.8|61750.8|61737.3|61722.3|548
1613634000000|2021-02-18 07:40:00|61739.6|61724.6|61732.1|61712.1|61746.3|61730.5|61726.9|61711.6|600
1613634300000|2021-02-18 07:45:00|61732.2|61712.2|61732.6|61717.6|61737.1|61722.1|61709.3|61694.3|701
1613634600000|2021-02-18 07:50:00|61732.7|61717.7|61723.3|61708.3|61734|61718.9|61715.9|61700.9|585
1613634900000|2021-02-18 07:55:00|61723.7|61708.7|61734.5|61719.5|61743.1|61728.1|61721.6|61706.6|776
1613635200000|2021-02-18 08:00:00|61734.1|61719.1|61724.9|61709.9|61747.2|61730|61716.7|61700.3|837
1613635500000|2021-02-18 08:05:00|61724.6|61709.6|61741.9|61726.9|61747.7|61732.7|61724.6|61709.6|796
1613635800000|2021-02-18 08:10:00|61740.9|61725.9|61727.2|61712.2|61740.9|61725.9|61717.4|61701.5|784
1613636100000|2021-02-18 08:15:00|61726.6|61711.6|61722.9|61707.9|61741.5|61726.2|61722.4|61707.4|713
1613636400000|2021-02-18 08:20:00|61723|61708|61698.6|61683.6|61723|61708|61694.7|61678|774
1613636700000|2021-02-18 08:25:00|61698.9|61683.9|61689.9|61674.9|61700.9|61685.9|61682.6|61667|731
1613637000000|2021-02-18 08:30:00|61690.5|61675.5|61680.1|61665.1|61696.7|61681.7|61678.1|61663.1|867
1613637300000|2021-02-18 08:35:00|61680|61665|61683.3|61668.3|61700|61683.2|61680|61665|728
1613637600000|2021-02-18 08:40:00|61683.1|61668.1|61667.1|61652.1|61692.5|61675.6|61665.9|61650.9|782
1613637900000|2021-02-18 08:45:00|61667.6|61652.6|61650|61630|61668.5|61653.5|61633|61616.4|902
1613638200000|2021-02-18 08:50:00|61649.8|61629.8|61645.1|61630.1|61654.5|61634.5|61637.3|61622.3|841
1613638500000|2021-02-18 08:55:00|61645|61630|61624.6|61609.6|61651.7|61636.7|61614.7|61596.8|820
1613638800000|2021-02-18 09:00:00|61624.5|61609.5|61633.1|61613.1|61645.7|61628.5|61616.9|61599.7|818
1613639100000|2021-02-18 09:05:00|61633.3|61613.3|61654.1|61639.1|61659.7|61643.2|61629.2|61611.9|748
1613639400000|2021-02-18 09:10:00|61654|61639|61640.2|61620.2|61654|61639|61636.5|61618.6|748
1613639700000|2021-02-18 09:15:00|61640|61620|61628.1|61613.1|61645.2|61630.2|61624.3|61609.3|697
1613640000000|2021-02-18 09:20:00|61627.7|61612.7|61624.7|61609.7|61635.6|61620.6|61623.3|61607.6|766
1613640300000|2021-02-18 09:25:00|61624.5|61609.5|61634.7|61619.7|61636.3|61621.3|61617.7|61602.7|826
1613640600000|2021-02-18 09:30:00|61633|61618|61638|61623|61640.1|61625.1|61626|61608.8|841
1613640900000|2021-02-18 09:35:00|61638.5|61623.5|61636.9|61621.9|61644|61629|61614.2|61596.4|767
1613641200000|2021-02-18 09:40:00|61635.8|61620.8|61618|61603|61643.2|61628.2|61610.5|61591.7|808
1613641500000|2021-02-18 09:45:00|61617.9|61602.9|61614.8|61599.8|61632.6|61615|61613.6|61596.3|781
1613641800000|2021-02-18 09:50:00|61614.7|61599.7|61623.2|61608.2|61629.8|61614.8|61613.6|61597.7|730
1613642100000|2021-02-18 09:55:00|61623.4|61608.4|61602.1|61587.1|61627.7|61610.5|61590.2|61572.4|804
1613642400000|2021-02-18 10:00:00|61602|61587|61624|61609|61624|61609|61602|61587|739
1613642700000|2021-02-18 10:05:00|61623.6|61608.6|61617.3|61597.3|61627|61609.5|61610.8|61595.8|640
1613643000000|2021-02-18 10:10:00|61614.1|61599.1|61627.1|61612.1|61632|61617|61609.6|61593.4|687
1613643300000|2021-02-18 10:15:00|61628.6|61613.6|61631.6|61616.6|61635.2|61618.1|61623.2|61608.2|667
1613643600000|2021-02-18 10:20:00|61632.9|61617.9|61642.2|61627.2|61642.4|61627.4|61620.8|61605.8|708
1613643900000|2021-02-18 10:25:00|61641.8|61626.8|61643.9|61628.9|61645.8|61630.8|61635.9|61620.9|635
1613644200000|2021-02-18 10:30:00|61643.8|61628.8|61645.6|61630.6|61655.7|61638.3|61637.3|61619.8|645
1613644500000|2021-02-18 10:35:00|61645.8|61630.8|61642.5|61627.5|61645.8|61630.8|61635.8|61618.8|583
1613644800000|2021-02-18 10:40:00|61642.4|61627.4|61650.9|61630.9|61652.2|61633.8|61637.5|61621.3|661
1613645100000|2021-02-18 10:45:00|61650.5|61630.5|61654.3|61634.3|61659.9|61642.5|61646.3|61628.2|796
1613645400000|2021-02-18 10:50:00|61651.8|61636.8|61644|61624|61655.2|61639|61630.3|61613|576
1613645700000|2021-02-18 10:55:00|61643.1|61623.1|61638.6|61618.6|61645.8|61627.9|61626.9|61610.2|716
1613646000000|2021-02-18 11:00:00|61638.8|61618.8|61638.4|61623.4|61648.8|61631.8|61634.9|61616.3|802
1613646300000|2021-02-18 11:05:00|61638.3|61623.3|61636.4|61616.4|61648.2|61630|61607|61589.6|853
1613646600000|2021-02-18 11:10:00|61636.3|61616.3|61630.3|61610.3|61641.2|61624.8|61625.7|61607.7|647
1613646900000|2021-02-18 11:15:00|61630|61610|61621.6|61601.6|61643.6|61624.4|61619|61599.1|750
1613647200000|2021-02-18 11:20:00|61621.7|61601.7|61608.9|61593.9|61624.6|61606|61606.6|61588.7|707
1613647500000|2021-02-18 11:25:00|61609|61594|61609.7|61589.7|61621.7|61604.3|61600|61585|749
1613647800000|2021-02-18 11:30:00|61606.9|61591.9|61620.4|61600.4|61620.7|61603.1|61601.3|61583.6|662
1613648100000|2021-02-18 11:35:00|61620.2|61600.2|61626.5|61611.5|61628|61613|61612.2|61594.5|645
1613648400000|2021-02-18 11:40:00|61626.7|61611.7|61625.3|61605.3|61635.8|61618.5|61623|61603.3|611
1613648700000|2021-02-18 11:45:00|61625.2|61605.2|61615.4|61595.4|61625.9|61606.7|61606|61589.8|611
1613649000000|2021-02-18 11:50:00|61615.6|61595.6|61606.5|61586.5|61617.2|61597.2|61597.4|61580.6|636
1613649300000|2021-02-18 11:55:00|61603|61588|61606.6|61591.6|61610.3|61593.2|61598.7|61581.1|696
1613649600000|2021-02-18 12:00:00|61607.1|61592.1|61624.6|61609.6|61628.7|61611.5|61605.3|61590.3|719
1613649900000|2021-02-18 12:05:00|61625.3|61610.3|61633.9|61618.9|61639.4|61622.1|61620.4|61605.4|708
1613650200000|2021-02-18 12:10:00|61633.6|61618.6|61634.4|61619.4|61647.8|61630.3|61624.4|61609|706
1613650500000|2021-02-18 12:15:00|61634.5|61619.5|61647.5|61632.5|61653.7|61636.1|61632.6|61617.6|671
1613650800000|2021-02-18 12:20:00|61647.6|61632.6|61641|61626|61655.6|61640.6|61637.1|61622.1|707
1613651100000|2021-02-18 12:25:00|61640.8|61625.8|61624.5|61609.5|61641.4|61626.4|61620.4|61605.4|555
1613651400000|2021-02-18 12:30:00|61624.4|61609.4|61621.4|61606.4|61637.4|61622.3|61614.8|61597.2|636
1613651700000|2021-02-18 12:35:00|61621.6|61606.6|61609.7|61594.7|61621.9|61606.9|61595.2|61578.4|783
1613652000000|2021-02-18 12:40:00|61609.8|61594.8|61590.9|61575.9|61620.6|61603.2|61587.5|61571.2|783
1613652300000|2021-02-18 12:45:00|61590.4|61575.4|61549.1|61534.1|61599.8|61582.3|61547|61529.6|895
1613652600000|2021-02-18 12:50:00|61548.3|61533.3|61571.3|61556.3|61581|61564.2|61539.6|61522.4|893
1613652900000|2021-02-18 12:55:00|61571.4|61556.4|61577.6|61562.6|61582.6|61567.6|61567.4|61552.4|874
1613653200000|2021-02-18 13:00:00|61577.2|61562.2|61576.2|61561.2|61585.9|61570.8|61565.9|61550.9|887
1613653500000|2021-02-18 13:05:00|61575.9|61560.9|61556.3|61541.3|61578.2|61563.2|61546|61530.7|841
1613653800000|2021-02-18 13:10:00|61556.2|61541.2|61544.5|61529.5|61559.9|61544.8|61530.2|61514.8|837
1613654100000|2021-02-18 13:15:00|61542.7|61527.7|61559.1|61544.1|61560.9|61545.9|61539.3|61523.4|812
1613654400000|2021-02-18 13:20:00|61558.9|61543.9|61546.5|61531.5|61569|61553.8|61546.5|61531.5|719
1613654700000|2021-02-18 13:25:00|61545.9|61530.9|61554|61534|61554|61537.4|61539.8|61524.8|591
1613655000000|2021-02-18 13:30:00|61553.9|61533.9|61552.4|61537.4|61584.6|61568|61545.9|61526.3|821
1613655300000|2021-02-18 13:35:00|61552.2|61537.2|61553.4|61538.4|61568.7|61551|61536.8|61521.8|909
1613655600000|2021-02-18 13:40:00|61554.4|61539.4|61535.9|61520.9|61558|61543|61514.7|61498|959
1613655900000|2021-02-18 13:45:00|61536.2|61521.2|61540|61525|61546.1|61530.7|61525.7|61510.6|852
1613656200000|2021-02-18 13:50:00|61541.4|61526.4|61552.1|61537.1|61555.9|61540.9|61536.2|61521.2|823
1613656500000|2021-02-18 13:55:00|61552.4|61537.4|61542|61527|61554.6|61537.7|61525.8|61508.4|910
1613656800000|2021-02-18 14:00:00|61541.8|61526.8|61578.1|61558.1|61579|61560.8|61533.6|61516.4|933
1613657100000|2021-02-18 14:05:00|61576.6|61556.6|61568.6|61553.6|61578.9|61561.9|61551.2|61536.2|904
1613657400000|2021-02-18 14:10:00|61567.9|61552.9|61578.2|61563.2|61595.7|61580.4|61563|61547.1|948
1613657700000|2021-02-18 14:15:00|61578.3|61563.3|61579.4|61564.4|61585.7|61570.7|61571.3|61555.1|814
1613658000000|2021-02-18 14:20:00|61579.3|61564.3|61576.4|61556.4|61587.1|61572.1|61561.3|61546.3|662
1613658300000|2021-02-18 14:25:00|61574.5|61554.5|61593.6|61573.6|61594|61574|61568|61548.4|666
1613658600000|2021-02-18 14:30:00|61593.5|61573.5|61577.5|61562.5|61601|61582.9|61577.5|61559|746
1613658900000|2021-02-18 14:35:00|61578.3|61563.3|61602.8|61587.8|61605.9|61587.8|61555.5|61535.5|731
1613659200000|2021-02-18 14:40:00|61605.5|61585.5|61584.5|61569.5|61616.2|61597.6|61580.3|61565.3|760
1613659500000|2021-02-18 14:45:00|61586.5|61571.5|61595.8|61580.8|61601|61583.6|61576.7|61557.4|725
1613659800000|2021-02-18 14:50:00|61595.6|61580.6|61628.7|61613.7|61632.3|61614.9|61593.4|61578.4|851
1613660100000|2021-02-18 14:55:00|61629.4|61614.4|61616.1|61601.1|61632.3|61615.7|61605.5|61586.8|842
1613660400000|2021-02-18 15:00:00|61616.9|61601.9|61609.9|61594.9|61616.9|61601.9|61590.3|61573.2|922
1613660700000|2021-02-18 15:05:00|61609.8|61594.8|61613.2|61598.2|61635.6|61619.1|61604.5|61589.2|1010
1613661000000|2021-02-18 15:10:00|61615.6|61595.6|61633.7|61613.7|61634|61614|61595.7|61578.2|1022
1613661300000|2021-02-18 15:15:00|61634.3|61614.3|61643|61623|61661.7|61641.7|61628|61608.2|988
1613661600000|2021-02-18 15:20:00|61642.8|61622.8|61650.5|61630.5|61660|61640.1|61640.2|61620.2|943
1613661900000|2021-02-18 15:25:00|61648.9|61628.9|61633.7|61613.7|61654.7|61634.7|61629|61609|920
1613662200000|2021-02-18 15:30:00|61633.8|61613.8|61610.1|61590.1|61642.7|61622.7|61603.9|61587.2|971
1613662500000|2021-02-18 15:35:00|61609.7|61589.7|61586.1|61566.1|61620.8|61600.8|61583|61564.8|941
1613662800000|2021-02-18 15:40:00|61586.6|61566.6|61581.9|61561.9|61594.8|61574.9|61569.3|61549.3|913
1613663100000|2021-02-18 15:45:00|61581.6|61561.6|61553.6|61533.6|61598.9|61578.9|61550.4|61530.4|978
1613663400000|2021-02-18 15:50:00|61554.5|61534.5|61558.4|61538.4|61588.7|61568.7|61554.5|61534.5|964
1613663700000|2021-02-18 15:55:00|61558.5|61538.5|61605.6|61590.6|61615|61598.2|61558.1|61538.1|965
1613664000000|2021-02-18 16:00:00|61605.4|61590.4|61590|61570|61614.7|61598.9|61586.2|61567.9|937
1613664300000|2021-02-18 16:05:00|61589.9|61569.9|61598.3|61583.3|61606.9|61589.3|61577.9|61562.9|842
1613664600000|2021-02-18 16:10:00|61598.2|61583.2|61591.1|61571.1|61605.2|61587.5|61590.8|61570.8|729
1613664900000|2021-02-18 16:15:00|61590|61575|61566.9|61551.9|61596.3|61581.3|61566.2|61551.2|852
1613665200000|2021-02-18 16:20:00|61566.7|61551.7|61561.2|61546.2|61572.1|61557.1|61557.6|61538.7|783
1613665500000|2021-02-18 16:25:00|61560.9|61545.9|61580.7|61560.7|61580.9|61560.9|61551.5|61535.5|808
1613665800000|2021-02-18 16:30:00|61581|61561|61590.3|61570.3|61591|61573.6|61576.6|61559.1|738
1613666100000|2021-02-18 16:35:00|61590.5|61570.5|61586|61566|61592.5|61574|61577.1|61559.3|648
1613666400000|2021-02-18 16:40:00|61584.6|61564.6|61592.3|61572.3|61594.2|61576.3|61580.5|61562.5|555
1613666700000|2021-02-18 16:45:00|61592.4|61572.4|61583.4|61563.4|61598.9|61580.4|61583.2|61563.2|660
1613667000000|2021-02-18 16:50:00|61585.1|61565.1|61575.5|61555.5|61588.4|61568.4|61569.3|61550.2|702
1613667300000|2021-02-18 16:55:00|61575.4|61555.4|61580.6|61560.6|61581.5|61561.5|61568.3|61548.3|688
1613667600000|2021-02-18 17:00:00|61580.3|61560.3|61568|61553|61589.2|61570.7|61567.3|61550.3|808
1613667900000|2021-02-18 17:05:00|61568.1|61553.1|61570.7|61550.7|61587.4|61568.1|61568.1|61550.7|803
1613668200000|2021-02-18 17:10:00|61569|61554|61571.5|61551.5|61572.4|61555.2|61563.8|61545.1|697
1613668500000|2021-02-18 17:15:00|61571.9|61551.9|61572.3|61557.3|61576.2|61558.4|61564.5|61547.1|674
1613668800000|2021-02-18 17:20:00|61572.4|61557.4|61567.6|61552.6|61575.7|61558.3|61564.3|61548.6|633
1613669100000|2021-02-18 17:25:00|61567.8|61552.8|61568.4|61553.4|61573.6|61558.6|61565.8|61550.8|487
1613669400000|2021-02-18 17:30:00|61568.3|61553.3|61563.4|61548.4|61570.7|61555.7|61562.2|61547.2|483
1613669700000|2021-02-18 17:35:00|61563|61548|61557.1|61542.1|61563.1|61548.1|61550.1|61535.1|473
1613670000000|2021-02-18 17:40:00|61557.2|61542.2|61551.7|61536.7|61557.6|61542.6|61551.3|61536.3|433
1613670300000|2021-02-18 17:45:00|61551.8|61536.8|61545.1|61530.1|61553.6|61538.6|61544.2|61529.2|495
1613670600000|2021-02-18 17:50:00|61544.8|61529.8|61554|61539|61557|61540.7|61543.8|61528.8|614
1613670900000|2021-02-18 17:55:00|61554.4|61539.4|61554.8|61539.8|61557.1|61542.1|61546.8|61529.2|562
1613671200000|2021-02-18 18:00:00|61555|61540|61550.8|61535.8|61556.3|61540.8|61544.1|61529.1|681
1613671500000|2021-02-18 18:05:00|61550.9|61535.9|61558.9|61543.9|61559.9|61544.9|61548.4|61532.9|563
1613671800000|2021-02-18 18:10:00|61559|61544|61561.7|61546.7|61566.8|61551.8|61558.2|61543.2|571
1613672100000|2021-02-18 18:15:00|61561.6|61546.6|61558.1|61543.1|61562.9|61547.6|61553.3|61538.3|519
1613672400000|2021-02-18 18:20:00|61558.6|61543.6|61565.7|61550.7|61568.2|61551|61554.2|61537.7|574
1613672700000|2021-02-18 18:25:00|61565.6|61550.6|61556.7|61541.7|61565.6|61550.6|61554.4|61538.5|597
1613673000000|2021-02-18 18:30:00|61556.2|61541.2|61545.3|61530.3|61557.3|61542.3|61544.1|61528.5|486
1613673300000|2021-02-18 18:35:00|61545.4|61530.4|61537.9|61522.9|61550.6|61535.6|61537.8|61522.8|443
1613673600000|2021-02-18 18:40:00|61538.2|61523.2|61539.9|61524.9|61542.4|61527.4|61534.9|61519.9|534
1613673900000|2021-02-18 18:45:00|61540.6|61525.6|61551.6|61536.6|61554.1|61536.9|61536|61519.3|475
1613674200000|2021-02-18 18:50:00|61551.5|61536.5|61559.6|61544.6|61562.7|61545|61542.8|61525.5|524
1613674500000|2021-02-18 18:55:00|61559.8|61544.8|61563.3|61548.3|61564.8|61549.8|61556.1|61541.1|394
1613674800000|2021-02-18 19:00:00|61563.5|61548.5|61542.2|61527.2|61563.5|61548.5|61541.3|61526.3|499
1613675100000|2021-02-18 19:05:00|61542.4|61527.4|61540.3|61525.3|61543.3|61528.2|61534.5|61519.5|423
1613675400000|2021-02-18 19:10:00|61540.2|61525.2|61534.4|61519.4|61540.8|61525.8|61531.8|61516.8|410
1613675700000|2021-02-18 19:15:00|61534.2|61519.2|61537.5|61522.5|61537.9|61522.9|61533.3|61518.3|266
1613676000000|2021-02-18 19:20:00|61537.6|61522.6|61533.7|61518.7|61541.8|61526.8|61531.4|61516.4|439
1613676300000|2021-02-18 19:25:00|61533.8|61518.8|61526.4|61511.4|61535|61520|61523.4|61508.4|446
1613676600000|2021-02-18 19:30:00|61526.3|61511.3|61523.1|61508.1|61528.9|61511.9|61519.2|61502.8|451
1613676900000|2021-02-18 19:35:00|61523.2|61508.2|61529.2|61514.2|61531.6|61514.5|61522.9|61505.8|443
1613677200000|2021-02-18 19:40:00|61529.1|61514.1|61534.6|61519.6|61539|61524|61528.7|61513.7|460
1613677500000|2021-02-18 19:45:00|61535.3|61520.3|61532.1|61517.1|61535.4|61520.3|61528.8|61513.4|370
1613677800000|2021-02-18 19:50:00|61532.2|61517.2|61536.6|61521.6|61541.8|61525.1|61531.5|61516.5|416
1613678100000|2021-02-18 19:55:00|61536.7|61521.7|61539.1|61524.1|61539.1|61524.1|61529.4|61513|539
1613678400000|2021-02-18 20:00:00|61539|61524|61535.1|61520.1|61542.4|61526.1|61534.9|61518.7|402
1613678700000|2021-02-18 20:05:00|61535.8|61520.8|61529.9|61514.9|61535.9|61520.9|61528|61513|351
1613679000000|2021-02-18 20:10:00|61529.7|61514.7|61522.7|61507.7|61530.4|61515.4|61519.6|61504.6|441
1613679300000|2021-02-18 20:15:00|61522.8|61507.8|61514.5|61499.5|61523|61508|61513.8|61497.8|456
1613679600000|2021-02-18 20:20:00|61514.6|61499.6|61510|61495|61519.2|61502.6|61508.5|61493.5|398
1613679900000|2021-02-18 20:25:00|61509.9|61494.9|61510.3|61495.3|61513.3|61496|61497.5|61481.9|570
1613680200000|2021-02-18 20:30:00|61510.2|61495.2|61510.6|61495.6|61515|61499|61507.7|61492.3|423
1613680500000|2021-02-18 20:35:00|61510.8|61495.8|61509.7|61494.7|61512|61497|61503.8|61488.8|408
1613680800000|2021-02-18 20:40:00|61509.6|61494.6|61505.5|61490.5|61509.9|61494.9|61498.3|61483.3|411
1613681100000|2021-02-18 20:45:00|61505.7|61490.7|61505.1|61490.1|61510.7|61495.7|61502.8|61487.8|503
1613681400000|2021-02-18 20:50:00|61504.9|61489.9|61502.7|61487.7|61510.9|61495.9|61502.2|61487.2|418
1613681700000|2021-02-18 20:55:00|61502.6|61487.6|61505.4|61490.4|61506.7|61491.7|61499|61483.5|550
1613682000000|2021-02-18 21:00:00|61505.2|61490.2|61509.6|61489.6|61510.2|61492.4|61501.7|61483.7|442
1613682300000|2021-02-18 21:05:00|61509.7|61489.7|61509.4|61489.4|61512.2|61494.4|61507|61487|289
1613682600000|2021-02-18 21:10:00|61509.6|61489.6|61498.6|61478.6|61509.9|61489.9|61496.2|61478.1|279
1613682900000|2021-02-18 21:15:00|61498.7|61478.7|61496.9|61476.9|61501.8|61484.1|61490.2|61471.5|272
1613683200000|2021-02-18 21:20:00|61497|61477|61498.7|61483.7|61502.5|61484.7|61497|61477|213
1613683500000|2021-02-18 21:25:00|61498.8|61483.8|61500.6|61480.6|61502.1|61484.5|61493.3|61475.7|281
1613683800000|2021-02-18 21:30:00|61500.4|61480.4|61500.7|61480.7|61504|61484|61496.1|61476.1|272
1613684100000|2021-02-18 21:35:00|61500.9|61480.9|61498.2|61478.2|61503|61483|61496|61477.2|248
1613684400000|2021-02-18 21:40:00|61498.3|61478.3|61496.9|61476.9|61498.8|61480.1|61494.9|61475.9|258
1613684700000|2021-02-18 21:45:00|61496.4|61476.4|61495.9|61475.9|61505.6|61485.6|61495.4|61475.4|378
1613685000000|2021-02-18 21:50:00|61495.8|61475.8|61507.8|61487.8|61510.9|61489.3|61495.2|61475.2|326
1613685300000|2021-02-18 21:55:00|61507.4|61487.4|61524.3|61485.7|61525.2|61494.4|61498.5|61478.5|389
1613685600000|2021-02-18 22:00:00|61524.4|61485.6|61505.5|61476.4|61538.4|61511.4|61504.6|61473.9|115
1613685900000|2021-02-18 22:05:00|61508.9|61475.6|61517.9|61491|61520.6|61492.7|61504|61468.7|151
1613686200000|2021-02-18 22:10:00|61517.5|61491.2|61515.3|61489.4|61518.4|61494.7|61511.1|61478.6|139
1613686500000|2021-02-18 22:15:00|61518.8|61485.1|61515.5|61489.8|61520.5|61492.7|61513|61482.2|118
1613686800000|2021-02-18 22:20:00|61513.1|61493.1|61516.3|61482|61519.3|61493.1|61510.5|61477.5|109
1613687100000|2021-02-18 22:25:00|61516.7|61481.8|61514.6|61483.2|61522.9|61486.4|61509.6|61474.5|91
1613687400000|2021-02-18 22:30:00|61511.6|61482.7|61514.7|61491.5|61519.7|61491.5|61508.8|61477.9|196
1613687700000|2021-02-18 22:35:00|61514.9|61487.3|61512.9|61492.9|61517.5|61495.1|61510.4|61479.5|149
1613688000000|2021-02-18 22:40:00|61512.2|61492.2|61510.6|61490.6|61517.2|61495.7|61509.8|61489.8|124
1613688300000|2021-02-18 22:45:00|61516.9|61493.9|61511.8|61491.8|61517.5|61494.5|61509.6|61488.3|242
1613688600000|2021-02-18 22:50:00|61511.9|61491.9|61508.9|61488.9|61518.2|61493.7|61507.1|61484.3|251
1613688900000|2021-02-18 22:55:00|61510.4|61489.2|61515|61494.7|61522.2|61494.9|61507.5|61485.9|215
1613689200000|2021-02-18 23:00:00|61514.1|61494.1|61500.3|61480.3|61522.3|61494.1|61497|61477|351
1613689500000|2021-02-18 23:05:00|61500.2|61480.2|61498|61478|61500.2|61480.2|61490.7|61470.7|282
1613689800000|2021-02-18 23:10:00|61497.7|61477.7|61492.3|61472.3|61498.2|61478.2|61491.7|61471.7|202
1613690100000|2021-02-18 23:15:00|61491.5|61471.5|61492.2|61472.2|61493.9|61473.9|61488.5|61468.5|230
1613690400000|2021-02-18 23:20:00|61492.6|61472.6|61492.9|61472.9|61493.2|61473.2|61488.8|61468.8|240
1613690700000|2021-02-18 23:25:00|61493.2|61473.2|61494.5|61474.5|61495.5|61475.5|61490.9|61470.9|190
1613691000000|2021-02-18 23:30:00|61494.4|61474.4|61495.5|61475.5|61499.5|61479.5|61493.7|61473.7|311
1613691300000|2021-02-18 23:35:00|61495.4|61475.4|61497.5|61477.5|61499.1|61479.1|61493.4|61473.4|272
1613691600000|2021-02-18 23:40:00|61497|61477|61501.7|61481.7|61504.1|61484.1|61496.7|61476.7|259
1613691900000|2021-02-18 23:45:00|61501.6|61481.6|61504.7|61484.7|61505.2|61485.2|61500.1|61480.1|283
1613692200000|2021-02-18 23:50:00|61504.8|61484.8|61509.3|61489.3|61509.5|61489.5|61504.4|61484.4|195
1613692500000|2021-02-18 23:55:00|61509.4|61489.4|61510.2|61490.2|61517.5|61497.5|61507.3|61487.3|292
1613692800000|2021-02-19 00:00:00|61509.8|61489.8|61520.5|61500.5|61520.5|61500.5|61503.9|61483.9|484
1613693100000|2021-02-19 00:05:00|61520.2|61500.2|61510.3|61490.3|61520.4|61500.4|61506.7|61486.7|405
1613693400000|2021-02-19 00:10:00|61510.4|61490.4|61510.5|61490.5|61513.9|61493.9|61509.2|61489.2|318
1613693700000|2021-02-19 00:15:00|61510.4|61490.4|61504.8|61484.8|61510.9|61490.9|61498.8|61478.8|346
1613694000000|2021-02-19 00:20:00|61504.5|61484.5|61508.8|61488.8|61510.5|61490.5|61499.9|61479.9|306
1613694300000|2021-02-19 00:25:00|61509|61489|61519.2|61499.2|61520.9|61500.9|61509|61489|286
1613694600000|2021-02-19 00:30:00|61518.2|61498.2|61518|61498|61521.3|61501.3|61516.9|61496.9|299
1613694900000|2021-02-19 00:35:00|61518.1|61498.1|61520.6|61500.6|61524.8|61504.8|61515.9|61495.9|338
1613695200000|2021-02-19 00:40:00|61521.5|61501.5|61516|61496|61530.2|61510.2|61513.9|61493.9|371
1613695500000|2021-02-19 00:45:00|61515.9|61495.9|61512.9|61492.9|61516.6|61496.6|61508.2|61488.2|256
1613695800000|2021-02-19 00:50:00|61513|61493|61498.5|61478.5|61513.5|61493.5|61498.5|61478.5|457
1613696100000|2021-02-19 00:55:00|61500.4|61480.4|61481.7|61461.7|61506.5|61486.5|61475.9|61455.9|554
1613696400000|2021-02-19 01:00:00|61481.5|61461.5|61493.2|61473.2|61494|61474|61477.2|61457.2|581
1613696700000|2021-02-19 01:05:00|61493.4|61473.4|61497.6|61477.6|61507.7|61487.7|61489.9|61469.9|590
1613697000000|2021-02-19 01:10:00|61498|61478|61505.4|61485.4|61511.2|61491.2|61497.9|61477.9|585
1613697300000|2021-02-19 01:15:00|61505.7|61485.7|61501.3|61481.3|61511.4|61491.4|61499.6|61479.6|600
1613697600000|2021-02-19 01:20:00|61501.2|61481.2|61511.4|61491.4|61514.3|61494.3|61501.2|61481.2|510
1613697900000|2021-02-19 01:25:00|61511.5|61491.5|61511.4|61491.4|61514.4|61494.4|61503.8|61483.8|491
1613698200000|2021-02-19 01:30:00|61513.4|61493.4|61524.5|61504.5|61526.7|61506.7|61508.9|61490.3|588
1613698500000|2021-02-19 01:35:00|61524.9|61504.9|61525.7|61505.7|61529.6|61509.6|61520.4|61500.4|698
1613698800000|2021-02-19 01:40:00|61525.6|61505.6|61537.2|61517.2|61538.3|61519.9|61525.5|61505.5|524
1613699100000|2021-02-19 01:45:00|61537.1|61517.1|61531.7|61511.7|61540|61521.3|61529.8|61509.8|506
1613699400000|2021-02-19 01:50:00|61531.6|61511.6|61525.2|61505.2|61537.4|61517.4|61524.2|61504.2|469
1613699700000|2021-02-19 01:55:00|61524.2|61504.2|61531.4|61511.4|61532.2|61512.2|61524|61504|351
1613700000000|2021-02-19 02:00:00|61532|61512|61533.8|61513.8|61535|61515|61529.1|61509.1|430
1613700300000|2021-02-19 02:05:00|61533.9|61513.9|61540.1|61520.1|61546.7|61526.7|61533.2|61513.2|563
1613700600000|2021-02-19 02:10:00|61541.3|61521.3|61543.4|61523.4|61550.2|61530.2|61535.7|61515.7|501
1613700900000|2021-02-19 02:15:00|61543.7|61523.7|61560.5|61540.5|61561|61541|61539.6|61519.6|532
1613701200000|2021-02-19 02:20:00|61560.3|61540.3|61554.6|61534.6|61560.5|61540.5|61548.7|61528.7|573
1613701500000|2021-02-19 02:25:00|61554.7|61534.7|61544.9|61524.9|61555|61535.5|61543.7|61523.7|425
1613701800000|2021-02-19 02:30:00|61547|61527|61554.7|61534.7|61557.3|61537.6|61547|61527|496
1613702100000|2021-02-19 02:35:00|61554.8|61534.8|61557.5|61537.5|61557.8|61537.8|61547.2|61527.2|519
1613702400000|2021-02-19 02:40:00|61557.8|61537.8|61540|61520|61558.7|61541.3|61536.1|61516.1|662
1613702700000|2021-02-19 02:45:00|61540.2|61520.2|61545.7|61525.7|61547.9|61527.9|61535.4|61515.4|616
1613703000000|2021-02-19 02:50:00|61547.1|61527.1|61550.5|61530.5|61552.8|61532.8|61544.9|61524.9|498
1613703300000|2021-02-19 02:55:00|61550.3|61530.3|61541.4|61521.4|61550.3|61530.3|61533.5|61514.5|694
1613703600000|2021-02-19 03:00:00|61541.3|61521.3|61548.4|61528.4|61553.5|61533.5|61539.2|61519.2|468
1613703900000|2021-02-19 03:05:00|61548.3|61528.3|61550.5|61530.5|61552|61533.3|61544.8|61524.8|475
1613704200000|2021-02-19 03:10:00|61550.6|61530.6|61544.4|61524.4|61555.7|61535.7|61543.6|61524.4|447
1613704500000|2021-02-19 03:15:00|61544.2|61524.2|61547.2|61527.2|61548.4|61528.4|61541.7|61522.3|444
1613704800000|2021-02-19 03:20:00|61546.2|61526.2|61551.9|61531.9|61554.3|61534.3|61544.8|61524.8|419
1613705100000|2021-02-19 03:25:00|61552.7|61532.7|61542.1|61522.1|61552.8|61532.8|61536.5|61516.5|373
1613705400000|2021-02-19 03:30:00|61542.2|61522.2|61544.8|61524.8|61546.4|61526.7|61541.1|61521.1|311
1613705700000|2021-02-19 03:35:00|61545|61525|61544.9|61524.9|61548.2|61528.2|61543.2|61523.2|272
1613706000000|2021-02-19 03:40:00|61544.3|61524.3|61544.8|61524.8|61549.7|61529.7|61542.3|61522.3|322
1613706300000|2021-02-19 03:45:00|61544.3|61524.3|61545.2|61525.2|61548.7|61528.7|61541.3|61522.3|356
1613706600000|2021-02-19 03:50:00|61545|61525|61547.5|61527.5|61550.9|61530.9|61541.6|61522.7|369
1613706900000|2021-02-19 03:55:00|61547.1|61527.1|61547.9|61527.9|61550.4|61530.4|61544.8|61524.8|365
1613707200000|2021-02-19 04:00:00|61547.8|61527.8|61550.6|61530.6|61551.8|61531.8|61545.8|61525.8|363
1613707500000|2021-02-19 04:05:00|61550.7|61530.7|61535|61515|61550.7|61530.7|61534.9|61514.9|293
1613707800000|2021-02-19 04:10:00|61534.9|61514.9|61534.7|61514.7|61536|61516|61529.6|61510.7|317
1613708100000|2021-02-19 04:15:00|61534.8|61514.8|61523.9|61503.9|61534.8|61514.8|61521.4|61501.4|354
1613708400000|2021-02-19 04:20:00|61523.7|61503.7|61531.1|61511.1|61531.6|61511.6|61523.5|61503.5|349
1613708700000|2021-02-19 04:25:00|61530.6|61510.6|61525.2|61505.2|61531.9|61511.9|61523.1|61503.1|365
1613709000000|2021-02-19 04:30:00|61525.7|61505.7|61527.3|61507.3|61530.4|61510.4|61521.7|61501.7|272
1613709300000|2021-02-19 04:35:00|61527.9|61507.9|61518.4|61498.4|61528.1|61508.1|61518.3|61498.3|258
1613709600000|2021-02-19 04:40:00|61518.5|61498.5|61516.6|61496.6|61521.6|61501.6|61515.8|61495.8|263
1613709900000|2021-02-19 04:45:00|61516.4|61496.4|61519.1|61499.1|61519.5|61499.5|61511|61491|306
1613710200000|2021-02-19 04:50:00|61519|61499|61516.9|61496.9|61519.8|61499.8|61515.7|61495.7|281
1613710500000|2021-02-19 04:55:00|61517.5|61497.5|61505.1|61485.1|61519.7|61499.7|61499.7|61479.7|399
1613710800000|2021-02-19 05:00:00|61505.4|61485.4|61506.2|61486.2|61509.9|61489.9|61500.5|61481.4|464
1613711100000|2021-02-19 05:05:00|61506.3|61486.3|61513.3|61493.3|61514.9|61494.9|61501.3|61481.3|537
1613711400000|2021-02-19 05:10:00|61513.1|61493.1|61507.8|61487.8|61513.9|61493.9|61505.6|61485.6|465
1613711700000|2021-02-19 05:15:00|61508.4|61488.4|61510.5|61490.5|61514.6|61494.6|61508.1|61488.1|358
1613712000000|2021-02-19 05:20:00|61510.8|61490.8|61505.8|61485.8|61511.2|61491.2|61504|61484|347
1613712300000|2021-02-19 05:25:00|61506.1|61486.1|61505.5|61485.5|61509.9|61489.9|61502.6|61483.1|373
1613712600000|2021-02-19 05:30:00|61505.7|61485.7|61494.9|61474.9|61506.8|61486.8|61494.3|61474.3|513
1613712900000|2021-02-19 05:35:00|61495.2|61475.2|61489.3|61474.3|61498.1|61478.1|61486.4|61466.4|435
1613713200000|2021-02-19 05:40:00|61492.6|61472.6|61498.9|61478.9|61502|61482|61490.9|61470.9|438
1613713500000|2021-02-19 05:45:00|61499|61479|61502.2|61482.2|61506.2|61486.2|61498.3|61478.3|401
1613713800000|2021-02-19 05:50:00|61502|61482|61497.4|61477.4|61503.7|61483.7|61490.5|61470.5|469
1613714100000|2021-02-19 05:55:00|61497.1|61477.1|61499|61479|61503.7|61483.7|61495.1|61476.1|444
1613714400000|2021-02-19 06:00:00|61499.3|61479.3|61488.4|61468.4|61502.1|61482.1|61484.1|61467.3|581
1613714700000|2021-02-19 06:05:00|61488.2|61468.2|61480.5|61465.5|61489.1|61471.7|61477.4|61458.8|495
1613715000000|2021-02-19 06:10:00|61480.8|61465.8|61478.8|61458.8|61486.4|61467.4|61477|61458.5|484
1613715300000|2021-02-19 06:15:00|61479|61459|61471.9|61451.9|61479.5|61461.7|61465.5|61448.3|496
1613715600000|2021-02-19 06:20:00|61472|61452|61473.6|61458.6|61476.3|61459|61467.8|61450.6|536
1613715900000|2021-02-19 06:25:00|61473.4|61458.4|61482.3|61462.3|61489.5|61470.8|61473.1|61456.2|455
1613716200000|2021-02-19 06:30:00|61480.7|61460.7|61479.8|61464.8|61483.1|61465.2|61473.8|61457.2|496
1613716500000|2021-02-19 06:35:00|61482.7|61462.7|61487.6|61467.6|61489.3|61471.8|61478.5|61460.4|519
1613716800000|2021-02-19 06:40:00|61487.4|61467.4|61493.8|61473.8|61497.2|61478.2|61485.9|61467.3|475
1613717100000|2021-02-19 06:45:00|61493.9|61473.9|61496.4|61476.4|61498.7|61480.5|61487|61469.1|389
1613717400000|2021-02-19 06:50:00|61496.6|61476.6|61497.8|61477.8|61499.2|61481.7|61493.2|61475|334
1613717700000|2021-02-19 06:55:00|61498|61478|61491.8|61471.8|61498|61480.2|61484.3|61466.7|390
1613718000000|2021-02-19 07:00:00|61491.6|61471.6|61502|61482|61515.5|61498.5|61486.9|61469.6|684
1613718300000|2021-02-19 07:05:00|61502.3|61482.3|61504.2|61484.2|61511|61493.5|61491.2|61473.4|647
1613718600000|2021-02-19 07:10:00|61503.8|61483.8|61472.7|61452.7|61506.6|61487.9|61470.4|61452.2|701
1613718900000|2021-02-19 07:15:00|61472.8|61452.8|61435.8|61415.8|61476.1|61456.6|61432.3|61413.3|821
1613719200000|2021-02-19 07:20:00|61436.4|61416.4|61447.4|61427.4|61453.2|61434.8|61429.5|61411.5|697
1613719500000|2021-02-19 07:25:00|61447.2|61427.2|61456.7|61436.7|61458.2|61438.2|61443.3|61425.8|644
1613719800000|2021-02-19 07:30:00|61456.5|61436.5|61462.8|61442.8|61464.9|61447|61451.8|61434.1|675
1613720100000|2021-02-19 07:35:00|61462.5|61442.5|61455.5|61435.5|61470.8|61452.3|61451|61432.6|573
1613720400000|2021-02-19 07:40:00|61456.1|61436.1|61446.7|61426.7|61460.4|61443.5|61438.5|61421|614
1613720700000|2021-02-19 07:45:00|61447.5|61427.5|61433.3|61418.3|61449.1|61430.3|61425.7|61408.2|699
1613721000000|2021-02-19 07:50:00|61433.7|61418.7|61400.9|61385.9|61438.1|61419.8|61400.6|61383.5|681
1613721300000|2021-02-19 07:55:00|61401|61386|61418.6|61398.6|61421.3|61401.3|61396.1|61378.7|709
1613721600000|2021-02-19 08:00:00|61418.8|61398.8|61410.1|61395.1|61423.2|61403.2|61394.3|61376.7|924
1613721900000|2021-02-19 08:05:00|61413.5|61393.5|61404.2|61384.2|61417.2|61399.6|61394.1|61374.1|832
1613722200000|2021-02-19 08:10:00|61403.7|61383.7|61416.8|61396.8|61421.4|61401.8|61396.6|61376.6|773
1613722500000|2021-02-19 08:15:00|61415.6|61395.6|61416.6|61396.6|61418.2|61399.1|61377.4|61357.4|848
1613722800000|2021-02-19 08:20:00|61415.9|61395.9|61412.5|61392.5|61421.4|61401.5|61404.1|61386.9|775
1613723100000|2021-02-19 08:25:00|61412.1|61392.1|61383.4|61363.4|61412.1|61393.7|61382.9|61362.9|807
1613723400000|2021-02-19 08:30:00|61367.5|61347.5|61373.8|61353.8|61388|61368|61337.8|61317.8|931
1613723700000|2021-02-19 08:35:00|61374.8|61354.8|61351|61331|61376.3|61356.3|61341.2|61323.5|916
1613724000000|2021-02-19 08:40:00|61351.1|61331.1|61341.7|61326.7|61351.1|61332.4|61312.5|61293.2|934
1613724300000|2021-02-19 08:45:00|61340.7|61325.7|61333.9|61313.9|61342.4|61325.8|61316.6|61297.9|850
1613724600000|2021-02-19 08:50:00|61334.6|61314.6|61324.3|61304.3|61337.1|61320.6|61319.1|61301.7|831
1613724900000|2021-02-19 08:55:00|61324.5|61304.5|61303|61283|61330.5|61312|61295.6|61277.9|882
1613725200000|2021-02-19 09:00:00|61303.5|61283.5|61322.3|61307.3|61327.7|61309.2|61293.7|61276|871
1613725500000|2021-02-19 09:05:00|61322.4|61307.4|61324.8|61309.8|61327.7|61310|61309|61290.8|716
1613725800000|2021-02-19 09:10:00|61324.5|61309.5|61312|61292|61327.7|61309.7|61302.9|61284.3|740
1613726100000|2021-02-19 09:15:00|61311.7|61291.7|61300.3|61285.3|61318.1|61300.7|61297.5|61282.5|717
1613726400000|2021-02-19 09:20:00|61300.2|61285.2|61296.8|61281.8|61314.8|61297.1|61295|61278.1|763
1613726700000|2021-02-19 09:25:00|61296.7|61281.7|61291.7|61276.7|61302.3|61287.3|61285.3|61268.4|722
1613727000000|2021-02-19 09:30:00|61291.5|61276.5|61285.5|61270.5|61297|61281.8|61284.2|61269.2|799
1613727300000|2021-02-19 09:35:00|61286.1|61271.1|61264.5|61244.5|61289.2|61272.6|61260.1|61241|848
1613727600000|2021-02-19 09:40:00|61264.9|61244.9|61285.7|61265.7|61287.1|61268.7|61259.1|61239.1|869
1613727900000|2021-02-19 09:45:00|61285.6|61265.6|61289.2|61274.2|61294.6|61276.9|61278.3|61259.1|686
1613728200000|2021-02-19 09:50:00|61289|61274|61292.6|61277.6|61301|61286|61285.6|61269.3|791
1613728500000|2021-02-19 09:55:00|61292.7|61277.7|61293.4|61278.4|61304.9|61289.9|61281.2|61266.1|746
1613728800000|2021-02-19 10:00:00|61293|61278|61289.1|61274.1|61299.2|61284.2|61285.8|61269.1|731
1613729100000|2021-02-19 10:05:00|61289.2|61274.2|61293.4|61278.4|61308.8|61292.4|61281.3|61266.3|769
1613729400000|2021-02-19 10:10:00|61293.2|61278.2|61299.4|61284.4|61319.8|61304.1|61285.5|61270.5|870
1613729700000|2021-02-19 10:15:00|61299.7|61284.7|61265.5|61250.5|61300.3|61285.1|61264.6|61246.3|715
1613730000000|2021-02-19 10:20:00|61269.2|61249.2|61287.5|61267.5|61296.7|61280.2|61264.5|61248.7|761
1613730300000|2021-02-19 10:25:00|61287.7|61267.7|61274.5|61259.5|61291.8|61273.6|61272.1|61254.5|731
1613730600000|2021-02-19 10:30:00|61274|61259|61271.8|61256.8|61284|61269|61269.1|61254.1|690
1613730900000|2021-02-19 10:35:00|61272.1|61257.1|61266.3|61251.3|61276.8|61261.1|61264.2|61249.2|629
1613731200000|2021-02-19 10:40:00|61266.1|61251.1|61264|61249|61273.7|61258.7|61254.4|61239.4|632
1613731500000|2021-02-19 10:45:00|61264.2|61249.2|61250.9|61235.9|61269|61254|61247.9|61232.9|694
1613731800000|2021-02-19 10:50:00|61251|61236|61268.9|61253.9|61269.5|61254.5|61246.8|61231.8|670
1613732100000|2021-02-19 10:55:00|61269.1|61254.1|61245.7|61230.7|61269.4|61254.4|61241|61226|615
1613732400000|2021-02-19 11:00:00|61246.1|61231.1|61258.4|61243.4|61264.4|61246.7|61239.3|61224.3|741
1613732700000|2021-02-19 11:05:00|61258.1|61243.1|61254.3|61239.3|61273.6|61256.7|61253.1|61236.1|687
1613733000000|2021-02-19 11:10:00|61254.2|61239.2|61264.7|61249.7|61271|61256|61249.8|61234.8|680
1613733300000|2021-02-19 11:15:00|61264.4|61249.4|61270.8|61255.8|61270.8|61255.8|61253|61236.6|633
1613733600000|2021-02-19 11:20:00|61270.9|61255.9|61258.2|61243.2|61274.9|61259.4|61257|61242|656
1613733900000|2021-02-19 11:25:00|61258.1|61243.1|61267.9|61252.9|61268.3|61253.3|61252.2|61237.2|699
1613734200000|2021-02-19 11:30:00|61268|61253|61284.9|61269.9|61287.2|61272.2|61266.6|61251.6|681
1613734500000|2021-02-19 11:35:00|61285.2|61270.2|61286.1|61271.1|61287.6|61272.5|61279.3|61264.3|555
1613734800000|2021-02-19 11:40:00|61286|61271|61293.7|61278.7|61294.9|61279.7|61284.1|61266.3|668
1613735100000|2021-02-19 11:45:00|61293.8|61278.8|61295.7|61280.7|61299.8|61283.2|61292.2|61277.2|659
1613735400000|2021-02-19 11:50:00|61295.6|61280.6|61296.9|61281.9|61299.5|61284.5|61292.6|61277.6|513
1613735700000|2021-02-19 11:55:00|61296.8|61281.8|61275.5|61260.5|61298|61283|61269.2|61251.3|617
1613736000000|2021-02-19 12:00:00|61275.4|61260.4|61290.2|61275.2|61290.7|61275.7|61274.6|61259.6|725
1613736300000|2021-02-19 12:05:00|61290.3|61275.3|61285.4|61270.4|61295.9|61280.9|61282.7|61267.4|590
1613736600000|2021-02-19 12:10:00|61285.3|61270.3|61285.9|61265.9|61286.9|61271.9|61278.4|61262.7|568
1613736900000|2021-02-19 12:15:00|61285.8|61265.8|61295.5|61280.5|61298|61282|61283|61265.5|544
1613737200000|2021-02-19 12:20:00|61295.6|61280.6|61300.4|61285.4|61301.1|61286.1|61292.9|61277.9|535
1613737500000|2021-02-19 12:25:00|61299.8|61284.8|61276.5|61261.5|61306.7|61291.4|61276|61259.6|721
1613737800000|2021-02-19 12:30:00|61277|61262|61258.1|61243.1|61283|61266.1|61257.6|61241.5|786
1613738100000|2021-02-19 12:35:00|61258.2|61243.2|61280.7|61265.7|61286.8|61271.8|61258.2|61243.2|794
1613738400000|2021-02-19 12:40:00|61280.9|61265.9|61306.6|61291.6|61307.1|61292.1|61278.9|61263.9|784
1613738700000|2021-02-19 12:45:00|61306.5|61291.5|61300.6|61285.6|61306.5|61291.5|61292.4|61277.4|563
1613739000000|2021-02-19 12:50:00|61300.7|61285.7|61293.9|61278.9|61302.6|61287.6|61291.4|61276.4|568
1613739300000|2021-02-19 12:55:00|61293.8|61278.8|61284.8|61269.8|61302.3|61287.3|61279.4|61264.4|909
1613739600000|2021-02-19 13:00:00|61284.2|61269.2|61283.1|61268.1|61305.9|61290.9|61276.9|61261.9|834
1613739900000|2021-02-19 13:05:00|61283.8|61268.8|61268.1|61253.1|61285.4|61270.4|61262.6|61247.4|760
1613740200000|2021-02-19 13:10:00|61268.6|61253.6|61274.6|61259.6|61274.6|61259.6|61252.9|61235.8|818
1613740500000|2021-02-19 13:15:00|61272.4|61257.4|61300|61280|61300|61281.2|61266.7|61251.7|822
1613740800000|2021-02-19 13:20:00|61297.1|61282.1|61300.1|61285.1|61303.9|61287|61286.3|61271.3|738
1613741100000|2021-02-19 13:25:00|61300.4|61285.4|61324.6|61304.6|61327.7|61310.1|61300.3|61283.4|864
1613741400000|2021-02-19 13:30:00|61324.7|61304.7|61322|61307|61332.8|61315.7|61307.1|61289.5|757
1613741700000|2021-02-19 13:35:00|61322.1|61307.1|61333.4|61318.4|61336.6|61320.3|61318.9|61303.9|805
1613742000000|2021-02-19 13:40:00|61335.1|61320.1|61324.4|61309.4|61335.1|61320.1|61321|61306|753
1613742300000|2021-02-19 13:45:00|61324.3|61309.3|61322.5|61302.5|61324.3|61309.3|61305.7|61288.8|786
1613742600000|2021-02-19 13:50:00|61322.3|61302.3|61328.2|61313.2|61330.9|61315.5|61312.5|61296.7|665
1613742900000|2021-02-19 13:55:00|61327.8|61312.8|61315.5|61295.5|61328|61313|61296.6|61281.6|866
1613743200000|2021-02-19 14:00:00|61315.6|61295.6|61333.4|61318.4|61336.5|61321.5|61304.5|61289.5|890
1613743500000|2021-02-19 14:05:00|61333.6|61318.6|61333.4|61318.4|61353.2|61333.3|61325.8|61310.8|827
1613743800000|2021-02-19 14:10:00|61333.2|61318.2|61346.9|61331.9|61348.2|61332.3|61330.3|61314.4|763
1613744100000|2021-02-19 14:15:00|61346.7|61331.7|61347.4|61332.4|61353.8|61338.8|61338.4|61323.4|696
1613744400000|2021-02-19 14:20:00|61347.1|61332.1|61351.5|61336.5|61353.5|61337.6|61341.7|61326.7|738
1613744700000|2021-02-19 14:25:00|61351.4|61336.4|61373.9|61353.9|61376.1|61358.3|61347.9|61330.3|613
1613745000000|2021-02-19 14:30:00|61374.6|61354.6|61355.2|61340.2|61381.2|61365.9|61353.2|61338.2|674
1613745300000|2021-02-19 14:35:00|61355.3|61340.3|61372.3|61357.3|61383|61366|61355.3|61340.3|706
1613745600000|2021-02-19 14:40:00|61371.5|61356.5|61358.3|61338.3|61373.6|61358.6|61353.9|61337.9|710
1613745900000|2021-02-19 14:45:00|61358.8|61338.8|61342.6|61327.6|61362.2|61342.2|61336.7|61319.4|704
1613746200000|2021-02-19 14:50:00|61342.5|61327.5|61337|61322|61355.3|61340.3|61336.9|61319.4|688
1613746500000|2021-02-19 14:55:00|61336.8|61321.8|61331.8|61316.8|61346.3|61330.1|61330.8|61313.4|643
1613746800000|2021-02-19 15:00:00|61334.5|61314.5|61361.9|61346.9|61363|61347.1|61330.8|61313.8|885
1613747100000|2021-02-19 15:05:00|61362|61347|61363.2|61348.2|61369.3|61353.4|61340.9|61325.9|854
1613747400000|2021-02-19 15:10:00|61363.3|61348.3|61342.9|61327.9|61365.8|61350.8|61340.1|61323.5|900
1613747700000|2021-02-19 15:15:00|61343.3|61328.3|61329.4|61314.4|61345.9|61330.8|61309.8|61294.8|774
1613748000000|2021-02-19 15:20:00|61329.5|61314.5|61339.2|61324.2|61339.2|61324.2|61323.4|61308.4|763
1613748300000|2021-02-19 15:25:00|61339.4|61324.4|61305.2|61290.2|61347.2|61332.2|61302.6|61287.6|842
1613748600000|2021-02-19 15:30:00|61305.4|61290.4|61299.6|61284.6|61318.7|61303.7|61294|61279|832
1613748900000|2021-02-19 15:35:00|61301.3|61286.3|61324.1|61304.1|61328.6|61308.6|61295.4|61278.8|834
1613749200000|2021-02-19 15:40:00|61324|61304|61327.9|61307.9|61332.9|61314.8|61313.2|61295.4|706
1613749500000|2021-02-19 15:45:00|61327.8|61307.8|61306.6|61286.6|61335.3|61316.5|61304.3|61284.7|800
1613749800000|2021-02-19 15:50:00|61306.7|61286.7|61336.1|61316.1|61349.8|61329.8|61301.2|61281.2|870
1613750100000|2021-02-19 15:55:00|61335.8|61315.8|61324|61309|61343.5|61324.8|61322|61303.3|814
1613750400000|2021-02-19 16:00:00|61324.1|61309.1|61346.5|61326.5|61353.7|61334.9|61317.6|61302.6|785
1613750700000|2021-02-19 16:05:00|61346.4|61326.4|61321.9|61301.9|61348.4|61329|61311.4|61291.4|776
1613751000000|2021-02-19 16:10:00|61321.7|61301.7|61311.7|61291.7|61332.4|61315.5|61308.9|61291.3|722
1613751300000|2021-02-19 16:15:00|61312.1|61292.1|61318.5|61298.5|61327.8|61308.2|61310.7|61291.9|677
1613751600000|2021-02-19 16:20:00|61318.6|61298.6|61307.1|61287.1|61324.8|61307.3|61303|61283|723
1613751900000|2021-02-19 16:25:00|61306.6|61286.6|61291.4|61271.4|61312.7|61294.9|61287.6|61267.6|719
1613752200000|2021-02-19 16:30:00|61289.5|61269.5|61282.3|61262.3|61291|61271|61270.9|61251.8|732
1613752500000|2021-02-19 16:35:00|61282.4|61262.4|61274.4|61254.4|61283|61264.5|61263.7|61245.8|715
1613752800000|2021-02-19 16:40:00|61274.5|61254.5|61284.1|61264.1|61290|61270|61265.8|61247.7|615
1613753100000|2021-02-19 16:45:00|61284.5|61264.5|61285.1|61265.1|61292.3|61273.9|61282|61262.2|701
1613753400000|2021-02-19 16:50:00|61285|61265|61296.4|61281.4|61301.7|61284.6|61281.6|61263.9|623
1613753700000|2021-02-19 16:55:00|61296.3|61281.3|61286.3|61271.3|61300|61283.6|61286.3|61269.5|655
1613754000000|2021-02-19 17:00:00|61287.4|61272.4|61283.6|61263.6|61291|61273.7|61280.4|61262|573
1613754300000|2021-02-19 17:05:00|61283.4|61263.4|61300.9|61280.9|61306.1|61287.2|61279.2|61261.3|718
1613754600000|2021-02-19 17:10:00|61301|61281|61293|61273|61301.1|61282.8|61284.8|61267.3|630
1613754900000|2021-02-19 17:15:00|61293.2|61273.2|61307.8|61287.8|61312.9|61292.9|61287.9|61267.9|790
1613755200000|2021-02-19 17:20:00|61308|61288|61309.7|61289.7|61317.1|61297.1|61302.2|61282.2|714
1613755500000|2021-02-19 17:25:00|61311.4|61291.4|61320.5|61300.5|61320.5|61300.5|61307.9|61291.1|734
1613755800000|2021-02-19 17:30:00|61320|61300|61324.4|61304.4|61325.8|61305.8|61306.9|61286.9|639
1613756100000|2021-02-19 17:35:00|61324.7|61304.7|61329.1|61309.1|61331.9|61311.9|61320|61300|682
1613756400000|2021-02-19 17:40:00|61328.9|61308.9|61331.1|61311.1|61341.6|61321.6|61328|61308|699
1613756700000|2021-02-19 17:45:00|61331.3|61311.3|61342.4|61322.4|61345.6|61325.6|61331.2|61311.2|648
1613757000000|2021-02-19 17:50:00|61342.6|61322.6|61352.4|61332.4|61352.5|61332.5|61339.3|61320|830
1613757300000|2021-02-19 17:55:00|61352.6|61332.6|61333.5|61313.5|61355.7|61335.7|61330|61310|926
1613757600000|2021-02-19 18:00:00|61332.3|61312.3|61347.1|61327.1|61348.6|61328.6|61329.3|61309.3|803
1613757900000|2021-02-19 18:05:00|61347|61327|61377.3|61357.3|61377.3|61357.3|61343.5|61323.8|726
1613758200000|2021-02-19 18:10:00|61377.1|61357.1|61383.2|61363.2|61388.8|61368.8|61368.6|61349.7|781
1613758500000|2021-02-19 18:15:00|61382.9|61362.9|61389.4|61369.4|61390.2|61370.2|61378.8|61358.8|640
1613758800000|2021-02-19 18:20:00|61389.2|61369.2|61421.9|61401.9|61425.1|61405.1|61389|61369|804
1613759100000|2021-02-19 18:25:00|61422.6|61402.6|61416.8|61396.8|61424.4|61404.4|61409.4|61392.5|626
1613759400000|2021-02-19 18:30:00|61416.1|61396.1|61427.6|61407.6|61429.6|61409.6|61401.6|61381.6|749
1613759700000|2021-02-19 18:35:00|61427.5|61407.5|61418|61398|61427.6|61407.6|61411.1|61393.1|679
1613760000000|2021-02-19 18:40:00|61418.1|61398.1|61417.5|61397.5|61420.8|61402|61413.6|61393.6|561
1613760300000|2021-02-19 18:45:00|61417.4|61397.4|61413.4|61393.4|61419|61399|61407.7|61387.7|632
1613760600000|2021-02-19 18:50:00|61413.7|61393.7|61404|61384|61418.5|61398.5|61398.2|61380.5|577
1613760900000|2021-02-19 18:55:00|61403.9|61383.9|61412.7|61392.7|61415.6|61395.6|61400.7|61382.9|558
1613761200000|2021-02-19 19:00:00|61412.8|61392.8|61400.1|61385.1|61415.7|61397.9|61399.5|61382|632
1613761500000|2021-02-19 19:05:00|61400.2|61385.2|61404.4|61389.4|61408.4|61390.5|61397|61378.7|568
1613761800000|2021-02-19 19:10:00|61404.3|61389.3|61396|61376|61405.1|61389.3|61393.7|61375.6|511
1613762100000|2021-02-19 19:15:00|61395.6|61375.6|61394.1|61374.1|61405|61385.1|61391.9|61372.6|557
1613762400000|2021-02-19 19:20:00|61393.8|61373.8|61405.1|61390.1|61408.1|61390.4|61393.3|61373.3|536
1613762700000|2021-02-19 19:25:00|61405.2|61390.2|61403.5|61383.5|61408.1|61390.6|61399.8|61379.8|547
1613763000000|2021-02-19 19:30:00|61403.6|61383.6|61409.8|61389.8|61411.1|61391.1|61399.9|61380.8|571
1613763300000|2021-02-19 19:35:00|61410|61390|61405.9|61385.9|61412.8|61392.8|61405.7|61385.7|389
1613763600000|2021-02-19 19:40:00|61406.3|61386.3|61405.5|61385.5|61413.1|61393.1|61403.9|61384.3|367
1613763900000|2021-02-19 19:45:00|61404.4|61384.4|61403.6|61388.6|61407.9|61391.8|61395.7|61378.3|574
1613764200000|2021-02-19 19:50:00|61404|61389|61393.8|61378.8|61405.6|61389.4|61386.2|61371.2|669
1613764500000|2021-02-19 19:55:00|61393.7|61378.7|61391.8|61376.8|61399.3|61382.4|61388.5|61372.7|646
1613764800000|2021-02-19 20:00:00|61392.4|61377.4|61381.6|61366.6|61397.8|61379.9|61381.6|61363.4|575
1613765100000|2021-02-19 20:05:00|61383.8|61363.8|61386.9|61366.9|61389.7|61369.7|61381.2|61361.6|445
1613765400000|2021-02-19 20:10:00|61389.6|61369.6|61381.6|61361.6|61389.8|61370.5|61378.3|61358.3|478
1613765700000|2021-02-19 20:15:00|61382.3|61362.3|61379.8|61359.8|61390|61370|61377.2|61357.2|470
1613766000000|2021-02-19 20:20:00|61379.7|61359.7|61382.5|61362.5|61386.5|61366.5|61377.6|61357.6|509
1613766300000|2021-02-19 20:25:00|61382.8|61362.8|61376.6|61356.6|61383.3|61365.1|61375.4|61355.4|524
1613766600000|2021-02-19 20:30:00|61376.5|61356.5|61380|61360|61382|61363.2|61373.2|61353.2|493
1613766900000|2021-02-19 20:35:00|61380.4|61360.4|61381.9|61361.9|61386.2|61366.2|61379|61359|441
1613767200000|2021-02-19 20:40:00|61382.2|61362.2|61379.2|61359.2|61384.3|61364.8|61374.2|61356.2|491
1613767500000|2021-02-19 20:45:00|61379.6|61359.6|61377|61357|61382.5|61365.1|61374.2|61355.8|461
1613767800000|2021-02-19 20:50:00|61376.9|61356.9|61390.5|61370.5|61392.4|61372.8|61375.6|61356.5|599
1613768100000|2021-02-19 20:55:00|61389.7|61369.7|61384.1|61369.1|61392.3|61375.4|61382.4|61364.6|661
1613768400000|2021-02-19 21:00:00|61383.7|61368.7|61393.9|61373.9|61398.1|61378.1|61383.7|61366.1|642
1613768700000|2021-02-19 21:05:00|61393.8|61373.8|61394.3|61374.3|61400.5|61380.5|61390.5|61370.5|409
1613769000000|2021-02-19 21:10:00|61394.9|61374.9|61399|61379|61400.6|61380.6|61392.2|61372.2|314
1613769300000|2021-02-19 21:15:00|61399.4|61379.4|61398.9|61378.9|61405.5|61385.5|61397|61377|152
1613769600000|2021-02-19 21:20:00|61400.4|61380.4|61391.3|61371.3|61400.7|61380.7|61389.1|61369.1|180
1613769900000|2021-02-19 21:25:00|61392.6|61372.6|61385.2|61365.2|61393.2|61373.2|61380.5|61360.5|269
1613770200000|2021-02-19 21:30:00|61385.7|61365.7|61391.3|61371.3|61391.3|61371.3|61383|61363|185
1613770500000|2021-02-19 21:35:00|61388.8|61368.8|61382.2|61362.2|61397.1|61377.1|61377.3|61357.3|215
1613770800000|2021-02-19 21:40:00|61382.3|61362.3|61387.9|61367.9|61393|61373|61379.6|61359.6|213
1613771100000|2021-02-19 21:45:00|61387.7|61367.7|61384.3|61364.3|61391|61371|61377.8|61357.8|340
1613771400000|2021-02-19 21:50:00|61381.6|61361.6|61380.4|61360.4|61385|61365|61371.8|61351.8|412
1613771700000|2021-02-19 21:55:00|61379.8|61359.8|61377.3|61357.3|61383.3|61363.3|61372.8|61352.8|264
1613941200000|2021-02-21 21:00:00|61418.5|61328.3|61385.6|61355.6|61418.5|61356.4|61379.6|61328.3|17
1613941800000|2021-02-21 21:10:00|61386.4|61356.4|61383.7|61310|61392.6|61356.4|61374.5|61308.2|20
1613942100000|2021-02-21 21:15:00|61364.4|61334.4|61368.2|61338.2|61369.7|61339.7|61361.9|61331.9|11
1613942700000|2021-02-21 21:25:00|61358|61328|61401.6|61309.8|61402.5|61340.7|61358|61309.8|9
1613943000000|2021-02-21 21:30:00|61400.8|61310.6|61414.8|61334.5|61417.7|61354.3|61384.3|61310.6|14
1613943300000|2021-02-21 21:35:00|61406.1|61335.6|61387.5|61357.5|61406.1|61357.5|61383.4|61335.6|3
1613943900000|2021-02-21 21:45:00|61382.1|61352.1|61386.1|61356.1|61386.9|61356.9|61382.1|61352.1|7
1613944500000|2021-02-21 21:55:00|61382.1|61352.1|61388.7|61358.7|61402.7|61368.8|61373.5|61314.1|31
1613944800000|2021-02-21 22:00:00|61424.2|61314.7|61378.7|61348.7|61424.2|61367.3|61378.3|61305.7|52
1613945100000|2021-02-21 22:05:00|61378.3|61348.3|61391.8|61302.1|61413.1|61351.5|61343.2|61280.4|113
1613945400000|2021-02-21 22:10:00|61392|61302.3|61353.7|61323.7|61392|61336.8|61341.7|61272.1|129
1613945700000|2021-02-21 22:15:00|61355.4|61325.4|61363.8|61333.8|61391.8|61333.9|61355|61280.8|55
1613946000000|2021-02-21 22:20:00|61377|61308.8|61365.8|61335.8|61377|61338.3|61363.7|61308.8|6
1613946300000|2021-02-21 22:25:00|61363.7|61333.7|61366.1|61336.1|61366.1|61336.1|61363.7|61333.7|4
1613946600000|2021-02-21 22:30:00|61366|61336|61362.9|61332.9|61366.3|61336.3|61362.9|61332.9|26
1613946900000|2021-02-21 22:35:00|61363|61333|61363.7|61333.7|61369.9|61339.9|61361.3|61331.3|63
1613947200000|2021-02-21 22:40:00|61364.4|61334.4|61361.7|61331.7|61364.9|61334.9|61361.1|61331.1|13
1613947500000|2021-02-21 22:45:00|61361.8|61331.8|61356.6|61335.1|61370.5|61339.4|61356.6|61325.2|52
1613947800000|2021-02-21 22:50:00|61356.5|61333.4|61371.1|61343.8|61374.9|61343.8|61353.3|61328.8|120
1613948100000|2021-02-21 22:55:00|61363.7|61343.7|61362.2|61322.1|61374.8|61344.4|61356.3|61312.1|155
1613948400000|2021-02-21 23:00:00|61360.8|61316.3|61350|61330|61367.3|61341.4|61346.1|61310.9|503
1613948700000|2021-02-21 23:05:00|61348.8|61328.8|61348.9|61328.9|61358.3|61338.3|61342.9|61320.7|511
1613949000000|2021-02-21 23:10:00|61347.8|61327.8|61360.3|61340.3|61367.7|61341.2|61347.5|61327.5|386
1613949300000|2021-02-21 23:15:00|61361.3|61339.4|61376.1|61356.1|61391.7|61370.6|61359.5|61337.3|519
1613949600000|2021-02-21 23:20:00|61376.2|61356.2|61377.7|61357.7|61387.3|61367.3|61374.1|61351.6|386
1613949900000|2021-02-21 23:25:00|61377.8|61356.9|61386.2|61366.2|61390.7|61370.7|61376.4|61356.4|496
1613950200000|2021-02-21 23:30:00|61383|61363|61368.5|61348.5|61394|61374|61367.9|61347.9|682
1613950500000|2021-02-21 23:35:00|61368.6|61348.6|61349.4|61329.4|61373|61353|61348.9|61328.9|648
1613950800000|2021-02-21 23:40:00|61349.7|61329.7|61352.2|61332.2|61358.4|61338.4|61347.3|61327.3|547
1613951100000|2021-02-21 23:45:00|61352.1|61332.1|61339.7|61319.7|61352.4|61332.4|61321|61301|609
1613951400000|2021-02-21 23:50:00|61339.6|61319.6|61337.1|61317.1|61346.4|61326.4|61336.3|61316.3|449
1613951700000|2021-02-21 23:55:00|61336.9|61316.9|61344.9|61324.9|61347.6|61327.6|61335.2|61315.2|439
1613952000000|2021-02-22 00:00:00|61344.6|61324.6|61359.5|61339.5|61366.1|61346.1|61342.7|61322.7|591
1613952300000|2021-02-22 00:05:00|61359.8|61339.8|61352.4|61332.4|61361.2|61341.2|61348.3|61328.3|496
1613952600000|2021-02-22 00:10:00|61352.3|61332.3|61339|61319|61353.8|61333.8|61337.7|61317.7|383
1613952900000|2021-02-22 00:15:00|61339.5|61319.5|61344.8|61324.8|61352.2|61332.2|61336.8|61316.8|430
1613953200000|2021-02-22 00:20:00|61344.9|61324.9|61343.2|61323.2|61347.6|61327.6|61339.3|61319.3|386
1613953500000|2021-02-22 00:25:00|61343.1|61323.1|61346.6|61326.6|61351|61331|61342.9|61322.9|376
1613953800000|2021-02-22 00:30:00|61346.5|61326.5|61324|61304|61347.7|61327.7|61311.2|61291.2|614
1613954100000|2021-02-22 00:35:00|61324.8|61304.8|61324.1|61304.1|61331.3|61311.3|61321.4|61301.4|508
1613954400000|2021-02-22 00:40:00|61324|61304|61330.9|61310.9|61332.8|61312.8|61324|61304|373
1613954700000|2021-02-22 00:45:00|61330.3|61310.3|61344.9|61324.9|61347.9|61327.9|61328.8|61308.8|494
1613955000000|2021-02-22 00:50:00|61344.8|61324.8|61347.7|61327.7|61352.9|61332.9|61341.6|61321.6|543
1613955300000|2021-02-22 00:55:00|61348.6|61328.6|61349.4|61329.4|61352.8|61332.8|61335.3|61315.3|498
1613955600000|2021-02-22 01:00:00|61349.5|61329.5|61334.9|61314.9|61350.3|61330.3|61328.9|61308.9|663
1613955900000|2021-02-22 01:05:00|61334.6|61314.6|61338.1|61318.1|61340|61320|61331.6|61311.6|529
1613956200000|2021-02-22 01:10:00|61337.8|61317.8|61327.1|61307.1|61339.7|61319.7|61324.7|61304.7|452
1613956500000|2021-02-22 01:15:00|61326.8|61306.8|61296.3|61276.3|61329.2|61309.2|61293.8|61273.8|651
1613956800000|2021-02-22 01:20:00|61296.2|61276.2|61297.6|61277.6|61308.9|61288.9|61288.9|61268.9|701
1613957100000|2021-02-22 01:25:00|61297.4|61277.4|61296.7|61276.7|61309.6|61289.6|61296.2|61276.2|654
1613957400000|2021-02-22 01:30:00|61297.6|61277.6|61316.9|61296.9|61317.8|61297.8|61297.6|61277.6|637
1613957700000|2021-02-22 01:35:00|61317.5|61297.5|61318.7|61298.7|61319.9|61299.9|61308.9|61288.9|551
1613958000000|2021-02-22 01:40:00|61319.1|61299.1|61314.6|61294.6|61320.2|61300.2|61308.2|61288.2|573
1613958300000|2021-02-22 01:45:00|61314.5|61294.5|61319.7|61299.7|61320.6|61300.6|61309.6|61289.6|594
1613958600000|2021-02-22 01:50:00|61319.6|61299.6|61325.7|61305.7|61325.7|61305.7|61315.9|61295.9|581
1613958900000|2021-02-22 01:55:00|61325.9|61305.9|61334.8|61314.8|61337.2|61317.2|61324.6|61304.6|679
1613959200000|2021-02-22 02:00:00|61334.9|61314.9|61329.3|61309.3|61338.1|61318.1|61321.7|61301.7|532
1613959500000|2021-02-22 02:05:00|61329.2|61309.2|61355.8|61335.8|61359.2|61339.2|61327.1|61307.1|597
1613959800000|2021-02-22 02:10:00|61356|61336|61356.4|61336.4|61365|61345|61350.7|61330.7|567
1613960100000|2021-02-22 02:15:00|61356.5|61336.5|61369.9|61349.9|61384|61364|61356.1|61336.1|604
1613960400000|2021-02-22 02:20:00|61370.5|61350.5|61363.3|61343.3|61370.5|61350.5|61352.9|61332.9|549
1613960700000|2021-02-22 02:25:00|61363.9|61343.9|61366.8|61346.8|61369.6|61352.9|61357.3|61338.5|541
1613961000000|2021-02-22 02:30:00|61366.2|61346.2|61369.4|61349.4|61375.3|61359|61360|61342.9|662
1613961300000|2021-02-22 02:35:00|61369.5|61349.5|61369.9|61349.9|61371.4|61352.3|61361.3|61342.7|538
1613961600000|2021-02-22 02:40:00|61369.8|61349.8|61377.1|61357.1|61380.9|61360.9|61365|61345.1|564
1613961900000|2021-02-22 02:45:00|61377.4|61357.4|61381.8|61361.8|61401.5|61381.9|61376|61356.6|704
1613962200000|2021-02-22 02:50:00|61382.2|61362.2|61373.2|61353.2|61385.6|61367.6|61370.5|61351.9|639
1613962500000|2021-02-22 02:55:00|61373.3|61353.3|61362.8|61342.8|61376.2|61359.4|61356.9|61338.9|624
1613962800000|2021-02-22 03:00:00|61363|61343|61361.6|61346.6|61367.8|61349.5|61360.2|61341.8|513
1613963100000|2021-02-22 03:05:00|61361.2|61346.2|61377.5|61362.5|61381.6|61363.7|61360|61341.9|565
1613963400000|2021-02-22 03:10:00|61379|61359|61369.2|61349.2|61380.4|61362.9|61363|61345.7|522
1613963700000|2021-02-22 03:15:00|61369.3|61349.3|61366.1|61346.1|61369.5|61352.5|61359.3|61341.5|431
1613964000000|2021-02-22 03:20:00|61366|61346|61373.5|61353.5|61376.9|61359.2|61362.3|61345.3|575
1613964300000|2021-02-22 03:25:00|61372.5|61352.5|61374.3|61354.3|61376.1|61358.6|61367.4|61349.9|436
1613964600000|2021-02-22 03:30:00|61374.5|61354.5|61383.4|61363.4|61384.1|61366.4|61371.2|61353.6|550
1613964900000|2021-02-22 03:35:00|61383.6|61363.6|61373.6|61353.6|61383.8|61366.1|61372.6|61353.1|365
1613965200000|2021-02-22 03:40:00|61373.7|61353.7|61369.2|61349.2|61376|61358.4|61365|61345|364
1613965500000|2021-02-22 03:45:00|61369.3|61349.3|61366.5|61346.5|61369.5|61352.2|61360.4|61342.5|394
1613965800000|2021-02-22 03:50:00|61366.4|61346.4|61372.2|61352.2|61372.7|61354.7|61362.7|61344.5|342
1613966100000|2021-02-22 03:55:00|61371.6|61351.6|61365.4|61345.4|61373.8|61356.2|61357.2|61338.9|491
1613966400000|2021-02-22 04:00:00|61365.5|61345.5|61355.1|61335.1|61365.6|61345.7|61352.4|61334.5|424
1613966700000|2021-02-22 04:05:00|61355.3|61335.3|61356.4|61336.4|61357.9|61340.3|61351.8|61334.4|281
1613967000000|2021-02-22 04:10:00|61353.8|61338.8|61355.3|61335.3|61358.6|61339.9|61352|61334.6|291
1613967300000|2021-02-22 04:15:00|61355.1|61335.1|61349.8|61329.8|61355.9|61338.2|61345.1|61326.9|234
1613967600000|2021-02-22 04:20:00|61350|61330|61352.9|61332.9|61352.9|61334.4|61344.8|61327|350
1613967900000|2021-02-22 04:25:00|61352.5|61332.5|61348.4|61328.4|61357.2|61339.6|61346.2|61327|433
1613968200000|2021-02-22 04:30:00|61348|61328|61348.3|61328.3|61352.2|61334.3|61344.1|61324.1|415
1613968500000|2021-02-22 04:35:00|61348.4|61328.4|61347.3|61327.3|61352|61333.3|61342.1|61324.4|357
1613968800000|2021-02-22 04:40:00|61347.5|61327.5|61347.7|61327.7|61350.8|61332.7|61341.9|61324.6|365
1613969100000|2021-02-22 04:45:00|61347.8|61327.8|61360.8|61340.8|61361.1|61343.5|61343.4|61326|401
1613969400000|2021-02-22 04:50:00|61357.5|61342.5|61362.9|61342.9|61366.5|61349.1|61355.1|61336.5|423
1613969700000|2021-02-22 04:55:00|61363.4|61343.4|61360.8|61340.8|61363.8|61345.8|61356.2|61337.2|404
1613970000000|2021-02-22 05:00:00|61357.9|61342.9|61357.8|61337.8|61363.5|61345.5|61353.6|61335.4|393
1613970300000|2021-02-22 05:05:00|61357.5|61337.5|61365.1|61350.1|61370.5|61352.2|61354.1|61335.4|392
1613970600000|2021-02-22 05:10:00|61365.3|61350.3|61362|61342|61367.8|61350.6|61356.1|61339|375
1613970900000|2021-02-22 05:15:00|61359.7|61344.7|61366.2|61346.2|61368.6|61349.6|61359.5|61341.5|327
1613971200000|2021-02-22 05:20:00|61366.3|61346.3|61354.2|61339.2|61371.3|61354.6|61353.3|61335.4|427
1613971500000|2021-02-22 05:25:00|61356.8|61336.8|61352.4|61332.4|61361.3|61343|61350.3|61332|455
1613971800000|2021-02-22 05:30:00|61352.5|61332.5|61350.7|61330.7|61356|61338.6|61346|61327.8|477
1613972100000|2021-02-22 05:35:00|61351|61331|61355.5|61335.5|61358.4|61340.9|61344.9|61327.7|460
1613972400000|2021-02-22 05:40:00|61355.9|61335.9|61359.9|61339.9|61361.1|61343.6|61352.2|61334.5|460
1613972700000|2021-02-22 05:45:00|61360.1|61340.1|61354.1|61339.1|61362.2|61343.2|61352.3|61334.1|544
1613973000000|2021-02-22 05:50:00|61354.2|61339.2|61359|61344|61362.7|61345|61353.8|61336.7|525
1613973300000|2021-02-22 05:55:00|61358.9|61343.9|61359.7|61344.7|61363.3|61345.9|61357.4|61339.8|386
1613973600000|2021-02-22 06:00:00|61362.1|61342.1|61355.6|61335.6|61366.9|61347.5|61352.9|61335.6|496
1613973900000|2021-02-22 06:05:00|61355.5|61335.5|61358.2|61338.2|61363.3|61345.4|61355.4|61335.4|493
1613974200000|2021-02-22 06:10:00|61358.1|61338.1|61355.9|61335.9|61359.2|61341.8|61351.7|61333.8|517
1613974500000|2021-02-22 06:15:00|61356.1|61336.1|61351.7|61331.7|61360.2|61342.2|61346.9|61329.6|510
1613974800000|2021-02-22 06:20:00|61351.8|61331.8|61353.8|61333.8|61358.3|61341.2|61349.7|61330.2|423
1613975100000|2021-02-22 06:25:00|61354.5|61334.5|61350|61330|61355.2|61337|61344.4|61326.4|426
1613975400000|2021-02-22 06:30:00|61350.4|61330.4|61349|61329|61351.4|61333.4|61342.3|61323.4|440
1613975700000|2021-02-22 06:35:00|61349.4|61329.4|61358.1|61338.1|61359.4|61339.4|61341.9|61323.9|553
1613976000000|2021-02-22 06:40:00|61357.6|61337.6|61367|61347|61368.6|61348.8|61355.8|61335.9|572
1613976300000|2021-02-22 06:45:00|61366.8|61346.8|61365.2|61345.2|61368.7|61350.4|61362.9|61343.6|384
1613976600000|2021-02-22 06:50:00|61365.5|61345.5|61368.6|61348.6|61371.7|61351.9|61362.9|61344.7|495
1613976900000|2021-02-22 06:55:00|61368.5|61348.5|61367.6|61347.6|61370.6|61350.8|61364.9|61346.9|369
1613977200000|2021-02-22 07:00:00|61368.1|61348.1|61387.7|61367.7|61391.3|61371.3|61368.1|61348.1|665
1613977500000|2021-02-22 07:05:00|61387.8|61367.8|61404.6|61384.6|61405.8|61385.8|61381.8|61362.3|843
1613977800000|2021-02-22 07:10:00|61405|61385|61402.2|61382.2|61408.9|61391.1|61392|61372.2|799
1613978100000|2021-02-22 07:15:00|61402.5|61382.5|61418.9|61398.9|61424.7|61406.1|61401.8|61382.1|758
1613978400000|2021-02-22 07:20:00|61419.3|61399.3|61435.2|61415.2|61440.3|61422.5|61416.9|61399.2|877
1613978700000|2021-02-22 07:25:00|61433.6|61413.6|61425.8|61405.8|61439.3|61420.7|61423.5|61403.7|812
1613979000000|2021-02-22 07:30:00|61426|61406|61422.3|61402.3|61437.5|61419.6|61419.2|61400.9|800
1613979300000|2021-02-22 07:35:00|61423|61403|61418|61398|61425|61407.6|61410.9|61392.7|709
1613979600000|2021-02-22 07:40:00|61416|61401|61416.7|61396.7|61427|61408.8|61406.6|61386.6|683
1613979900000|2021-02-22 07:45:00|61416.8|61396.8|61434|61414|61440.9|61422.9|61416.8|61396.8|775
1613980200000|2021-02-22 07:50:00|61429.1|61414.1|61417.8|61397.8|61439|61421.9|61417.8|61397.8|752
1613980500000|2021-02-22 07:55:00|61419|61399|61418.2|61403.2|61431.1|61412.3|61410.7|61391.7|833
1613980800000|2021-02-22 08:00:00|61420.5|61400.5|61385|61365|61424.9|61404.9|61380.6|61360.6|734
1613981100000|2021-02-22 08:05:00|61385.7|61365.7|61355.1|61335.1|61393.5|61373.5|61350.9|61330.9|729
1613981400000|2021-02-22 08:10:00|61355.6|61335.6|61370.2|61350.2|61380.5|61361|61353.4|61333.4|881
1613981700000|2021-02-22 08:15:00|61370.6|61350.6|61412.9|61392.9|61413.2|61393.2|61369.1|61349.1|889
1613982000000|2021-02-22 08:20:00|61413.1|61393.1|61434.6|61414.6|61435.8|61417|61405.9|61387.5|865
1613982300000|2021-02-22 08:25:00|61434.5|61414.5|61465.2|61445.2|61466.1|61446.1|61428.7|61411.1|906
1613982600000|2021-02-22 08:30:00|61465.3|61445.3|61502.8|61482.8|61509.7|61491.9|61465.3|61445.3|940
1613982900000|2021-02-22 08:35:00|61502.6|61482.6|61491.8|61476.8|61509.4|61489.4|61484.5|61469.5|882
1613983200000|2021-02-22 08:40:00|61491.1|61476.1|61504.6|61489.6|61508|61493|61487.3|61472.3|903
1613983500000|2021-02-22 08:45:00|61504.7|61489.7|61486.8|61471.8|61514.7|61497.9|61482.4|61467.4|829
1613983800000|2021-02-22 08:50:00|61487|61472|61475.1|61460.1|61500.3|61481.9|61473.7|61458.2|831
1613984100000|2021-02-22 08:55:00|61474.3|61459.3|61468.6|61448.6|61477.7|61460.8|61457.6|61441.7|808
1613984400000|2021-02-22 09:00:00|61469|61449|61473|61458|61479.5|61462.1|61448.4|61428.4|892
1613984700000|2021-02-22 09:05:00|61473.3|61458.3|61459.3|61444.3|61480.3|61465.3|61439.3|61422.3|932
1613985000000|2021-02-22 09:10:00|61458.6|61443.6|61441|61426|61459.4|61444|61436.7|61419.1|832
1613985300000|2021-02-22 09:15:00|61440.9|61425.9|61432.4|61417.4|61460|61445|61418.9|61403.9|843
1613985600000|2021-02-22 09:20:00|61429.1|61414.1|61418.5|61398.5|61432|61414.7|61404.1|61389.1|833
1613985900000|2021-02-22 09:25:00|61418.3|61398.3|61430|61415|61434.9|61418.2|61401|61382.9|828
1613986200000|2021-02-22 09:30:00|61430.5|61415.5|61404|61384|61435.6|61418.1|61397.2|61379.5|886
1613986500000|2021-02-22 09:35:00|61403.8|61383.8|61385.3|61370.3|61404.6|61389.4|61382|61365.4|861
1613986800000|2021-02-22 09:40:00|61385.5|61370.5|61415.1|61400.1|61424.4|61406.9|61383|61368|816
1613987100000|2021-02-22 09:45:00|61414.6|61399.6|61424.1|61409.1|61426.9|61410.1|61407.2|61389.8|781
1613987400000|2021-02-22 09:50:00|61424|61409|61442.6|61427.6|61447.3|61432|61422.4|61404.5|791
1613987700000|2021-02-22 09:55:00|61444.9|61424.9|61430.2|61410.2|61455.2|61435.7|61426.1|61406.4|847
1613988000000|2021-02-22 10:00:00|61429.6|61409.6|61395.5|61375.5|61430.7|61412.9|61393.3|61375.4|805
1613988300000|2021-02-22 10:05:00|61395.2|61375.2|61401.1|61386.1|61412.2|61394.7|61392.4|61375.2|694
1613988600000|2021-02-22 10:10:00|61402.6|61387.6|61385.6|61370.6|61402.6|61387.6|61382.9|61365.2|556
1613988900000|2021-02-22 10:15:00|61388.7|61368.7|61381.2|61366.2|61392.7|61375.8|61380.4|61362.6|552
1613989200000|2021-02-22 10:20:00|61380.9|61365.9|61375.8|61360.8|61389.1|61373|61371.6|61354.7|680
1613989500000|2021-02-22 10:25:00|61376|61361|61374.3|61359.3|61379.4|61363.4|61361|61346|666
1613989800000|2021-02-22 10:30:00|61375.2|61360.2|61344.6|61329.6|61380.8|61363.2|61344|61326.3|689
1613990100000|2021-02-22 10:35:00|61346.8|61326.8|61325.1|61310.1|61349.7|61331.9|61324.9|61306.8|814
1613990400000|2021-02-22 10:40:00|61324.9|61309.9|61302.5|61287.5|61329.4|61314.4|61292.1|61274.5|823
1613990700000|2021-02-22 10:45:00|61302.8|61287.8|61310.1|61295.1|61313.6|61298.6|61302.7|61287.1|659
1613991000000|2021-02-22 10:50:00|61310.5|61295.5|61327.5|61312.5|61328.8|61312.7|61310.5|61295.5|807
1613991300000|2021-02-22 10:55:00|61327.8|61312.8|61320.7|61305.7|61327.8|61312.8|61314.8|61298|696
1613991600000|2021-02-22 11:00:00|61320.6|61305.6|61323.8|61308.8|61333.6|61318.4|61317.7|61302.7|678
1613991900000|2021-02-22 11:05:00|61323.7|61308.7|61327.6|61312.6|61336.5|61320.7|61317.4|61300.3|605
1613992200000|2021-02-22 11:10:00|61326.2|61311.2|61304.5|61289.5|61333.3|61316.8|61302.7|61286.5|738
1613992500000|2021-02-22 11:15:00|61304.8|61289.8|61319.6|61304.6|61319.8|61304.8|61304.7|61289.7|701
1613992800000|2021-02-22 11:20:00|61319.3|61304.3|61301.4|61286.4|61326.9|61311.9|61300.3|61285.3|685
1613993100000|2021-02-22 11:25:00|61301.5|61286.5|61278.3|61263.3|61301.5|61286.5|61244.1|61227|876
1613993400000|2021-02-22 11:30:00|61278.1|61263.1|61272.8|61252.8|61287.8|61272.3|61270.2|61252.7|774
1613993700000|2021-02-22 11:35:00|61271.6|61251.6|61267.5|61252.5|61283|61268|61266.7|61250.5|690
1613994000000|2021-02-22 11:40:00|61267.6|61252.6|61263.3|61248.3|61273.9|61258.9|61249.9|61233.4|709
1613994300000|2021-02-22 11:45:00|61263|61248|61260.2|61245.2|61272|61255.3|61248|61230.6|689
1613994600000|2021-02-22 11:50:00|61263.2|61248.2|61283.8|61268.8|61285.5|61269.7|61261.1|61242.7|576
1613994900000|2021-02-22 11:55:00|61284.4|61269.4|61282.9|61267.9|61293.2|61277.6|61277.4|61260.2|782
1613995200000|2021-02-22 12:00:00|61282.8|61267.8|61284.2|61269.2|61292.5|61277.1|61273.7|61258.7|901
1613995500000|2021-02-22 12:05:00|61284.8|61269.8|61292.1|61272.1|61299.5|61282.1|61275.8|61260.8|695
1613995800000|2021-02-22 12:10:00|61290|61275|61280.4|61265.4|61293|61276.2|61278.9|61263.3|616
1613996100000|2021-02-22 12:15:00|61280|61265|61269.1|61254.1|61284.3|61269.3|61265.7|61250.7|655
1613996400000|2021-02-22 12:20:00|61268.5|61253.5|61273.6|61258.6|61278.1|61261.4|61262.1|61245.1|688
1613996700000|2021-02-22 12:25:00|61273.8|61258.8|61284.8|61269.8|61296.3|61280|61272.1|61256.1|651
1613997000000|2021-02-22 12:30:00|61284.9|61269.9|61274.7|61259.7|61288.6|61273.1|61272.8|61257.8|672
1613997300000|2021-02-22 12:35:00|61274.4|61259.4|61287.5|61272.5|61288.4|61273.4|61271.9|61255.5|568
1613997600000|2021-02-22 12:40:00|61287|61272|61302.6|61287.6|61310.1|61294|61287|61272|784
1613997900000|2021-02-22 12:45:00|61301.9|61286.9|61298|61283|61305.1|61290.1|61294.1|61279.1|698
1613998200000|2021-02-22 12:50:00|61298.3|61283.3|61280|61265|61301.1|61286.1|61273.4|61258.4|678
1613998500000|2021-02-22 12:55:00|61280.6|61265.6|61283.1|61268.1|61286.7|61271.7|61273.4|61258.4|773
1613998800000|2021-02-22 13:00:00|61281.7|61266.7|61268|61253|61296.1|61279|61266.4|61251.4|836
1613999100000|2021-02-22 13:05:00|61267.9|61252.9|61284.6|61269.6|61284.8|61269.8|61267.1|61252.1|770
1613999400000|2021-02-22 13:10:00|61285.1|61270.1|61299.5|61284.5|61317.4|61302.4|61284.1|61269.1|901
1613999700000|2021-02-22 13:15:00|61296.9|61281.9|61294.3|61279.3|61304.5|61289.5|61285.9|61270.9|825
1614000000000|2021-02-22 13:20:00|61293.2|61278.2|61281.2|61266.2|61301|61286|61280.5|61265.5|837
1614000300000|2021-02-22 13:25:00|61281.3|61266.3|61298.8|61283.8|61309.5|61294.5|61279.9|61264.9|751
1614000600000|2021-02-22 13:30:00|61297.8|61282.8|61266.6|61251.6|61304.3|61287.8|61265|61250|870
1614000900000|2021-02-22 13:35:00|61264.8|61249.8|61252.7|61237.7|61267|61252|61224.3|61204.3|923
1614001200000|2021-02-22 13:40:00|61252.6|61237.6|61218.6|61203.6|61252.7|61237.7|61216.8|61199.8|865
1614001500000|2021-02-22 13:45:00|61218.7|61203.7|61192.9|61177.9|61227.3|61209.5|61191.9|61175.9|897
1614001800000|2021-02-22 13:50:00|61192.7|61177.7|61215.2|61200.2|61230.1|61212.8|61189.6|61172.8|844
1614002100000|2021-02-22 13:55:00|61215|61200|61224.3|61209.3|61232.9|61217.9|61204.2|61189.2|902
1614002400000|2021-02-22 14:00:00|61224.6|61209.6|61254.7|61239.7|61256.7|61239.9|61214.1|61197.3|927
1614002700000|2021-02-22 14:05:00|61254.8|61239.8|61249.4|61234.4|61257.7|61242.7|61243.2|61228.2|785
1614003000000|2021-02-22 14:10:00|61249.1|61234.1|61249.3|61234.3|61253.5|61236.4|61229.2|61212|812
1614003300000|2021-02-22 14:15:00|61249|61234|61266.2|61251.2|61276.7|61261|61235|61220|925
1614003600000|2021-02-22 14:20:00|61266.1|61251.1|61242.8|61227.8|61273.4|61258.4|61241.9|61226.3|809
1614003900000|2021-02-22 14:25:00|61242.7|61227.7|61237.8|61222.8|61247.6|61231.6|61232.3|61216|641
1614004200000|2021-02-22 14:30:00|61237.6|61222.6|61290.6|61275.6|61295|61275.6|61232.6|61217.6|732
1614004500000|2021-02-22 14:35:00|61293.6|61273.6|61270.5|61255.5|61317.4|61302.4|61237.6|61222.1|783
1614004800000|2021-02-22 14:40:00|61270.8|61255.8|61251.7|61236.7|61287.9|61271.2|61242.2|61226.7|744
1614005100000|2021-02-22 14:45:00|61250.1|61235.1|61239.9|61224.9|61272.8|61255.3|61235.3|61220.3|775
1614005400000|2021-02-22 14:50:00|61240.1|61225.1|61233.9|61218.9|61257.7|61242.7|61233.7|61218.4|922
1614005700000|2021-02-22 14:55:00|61233.8|61218.8|61235.1|61215.1|61244.5|61229.5|61226.1|61209.1|886
1614006000000|2021-02-22 15:00:00|61233.2|61218.2|61217.1|61202.1|61241.4|61226.4|61202.3|61185.9|963
1614006300000|2021-02-22 15:05:00|61217|61202|61234.9|61219.9|61235.8|61220.8|61214.4|61199.4|931
1614006600000|2021-02-22 15:10:00|61235.2|61220.2|61199.7|61184.7|61248.3|61233.3|61192.5|61174.7|976
1614006900000|2021-02-22 15:15:00|61199.9|61184.9|61233|61218|61235.8|61220.8|61199.9|61184.9|959
1614007200000|2021-02-22 15:20:00|61233.9|61218.9|61233.8|61218.8|61249.8|61233|61220.4|61205.4|947
1614007500000|2021-02-22 15:25:00|61233.6|61218.6|61221|61201|61236|61220|61215.9|61199.6|952
1614007800000|2021-02-22 15:30:00|61220.8|61200.8|61235.2|61220.2|61239.9|61224.4|61216.4|61199.2|950
1614008100000|2021-02-22 15:35:00|61235.1|61220.1|61232.1|61217.1|61241.3|61225.2|61218.8|61202.8|919
1614008400000|2021-02-22 15:40:00|61232.5|61217.5|61222.2|61207.2|61247.6|61229.4|61221.5|61206.5|938
1614008700000|2021-02-22 15:45:00|61222.4|61207.4|61222.7|61207.7|61244.5|61228.8|61217.8|61202.8|851
1614009000000|2021-02-22 15:50:00|61222.5|61207.5|61266.5|61251.5|61267.3|61252.3|61222.5|61207.5|889
1614009300000|2021-02-22 15:55:00|61266.8|61251.8|61265.4|61250.4|61292.1|61277.1|61258.7|61243.2|1017
1614009600000|2021-02-22 16:00:00|61266.7|61251.7|61251|61236|61284|61269|61247.5|61232.5|943
1614009900000|2021-02-22 16:05:00|61251.2|61236.2|61241.5|61226.5|61259.4|61242|61235|61218.5|842
1614010200000|2021-02-22 16:10:00|61241.3|61226.3|61231.3|61216.3|61245.9|61230.9|61228|61213|782
1614010500000|2021-02-22 16:15:00|61231.2|61216.2|61238.3|61223.3|61257.6|61237.9|61229.2|61212.3|718
1614010800000|2021-02-22 16:20:00|61237.5|61222.5|61229.2|61214.2|61244|61229|61229.1|61214.1|705
1614011100000|2021-02-22 16:25:00|61228.7|61213.7|61216.7|61201.7|61231.4|61216.4|61207.8|61192.8|811
1614011400000|2021-02-22 16:30:00|61216.1|61201.1|61226.1|61211.1|61235.7|61220.7|61213.9|61198.9|741
1614011700000|2021-02-22 16:35:00|61226.2|61211.2|61224.1|61209.1|61235.7|61220.7|61222.1|61207.1|732
1614012000000|2021-02-22 16:40:00|61224|61209|61212.3|61197.3|61225.5|61210.5|61209.6|61194.6|725
1614012300000|2021-02-22 16:45:00|61212.4|61197.4|61204.1|61189.1|61212.4|61197.4|61193.4|61176.6|791
1614012600000|2021-02-22 16:50:00|61203.9|61188.9|61214.4|61199.4|61217.3|61202.3|61201.4|61184.4|649
1614012900000|2021-02-22 16:55:00|61214.7|61199.7|61190.9|61170.9|61215.5|61200.5|61182.1|61164.7|691
1614013200000|2021-02-22 17:00:00|61191.4|61171.4|61192.1|61177.1|61196.8|61181.8|61180.7|61164.6|808
1614013500000|2021-02-22 17:05:00|61192|61177|61164.8|61149.8|61194.6|61179.6|61162.3|61145.3|757
1614013800000|2021-02-22 17:10:00|61160|61145|61177.2|61157.2|61180.5|61165.5|61160|61145|769
1614014100000|2021-02-22 17:15:00|61177.3|61157.3|61171.1|61156.1|61177.3|61160.6|61165.5|61150.2|658
1614014400000|2021-02-22 17:20:00|61171|61156|61150|61135|61171.1|61156.1|61147.9|61131.2|730
1614014700000|2021-02-22 17:25:00|61150.1|61135.1|61145.8|61130.8|61155.7|61138.5|61143.5|61128.4|623
1614015000000|2021-02-22 17:30:00|61145.2|61130.2|61140.5|61125.5|61146.2|61131.2|61136.7|61121.7|621
1614015300000|2021-02-22 17:35:00|61140.4|61125.4|61133.1|61118.1|61141.9|61125.6|61125.6|61110.6|643
1614015600000|2021-02-22 17:40:00|61133.2|61118.2|61135.2|61120.2|61141.7|61126|61129.3|61114.3|613
1614015900000|2021-02-22 17:45:00|61136|61121|61131.2|61116.2|61139.5|61122.2|61123.4|61106.7|682
1614016200000|2021-02-22 17:50:00|61131.3|61116.3|61125.9|61110.9|61134.1|61119.1|61124|61109|537
1614016500000|2021-02-22 17:55:00|61125.5|61110.5|61135.5|61120.5|61137.9|61122.9|61124.9|61109.9|619
1614016800000|2021-02-22 18:00:00|61135.7|61120.7|61144.3|61129.3|61145.4|61130.4|61134.5|61119.5|615
1614017100000|2021-02-22 18:05:00|61144.2|61129.2|61139|61124|61146.2|61131.2|61137.2|61122.2|573
1614017400000|2021-02-22 18:10:00|61138.9|61123.9|61139.2|61124.2|61145.2|61129.5|61136.7|61121.7|505
1614017700000|2021-02-22 18:15:00|61138.6|61123.6|61138.6|61123.6|61139.8|61124.5|61129.6|61114.6|540
1614018000000|2021-02-22 18:20:00|61140.5|61125.5|61136.1|61121.1|61141.3|61126.3|61131.3|61116.3|502
1614018300000|2021-02-22 18:25:00|61136.4|61121.4|61143.5|61128.5|61147.8|61130.7|61136.4|61121.4|395
1614018600000|2021-02-22 18:30:00|61143.6|61128.6|61125.1|61110.1|61144.3|61129.3|61124.3|61106.5|620
1614018900000|2021-02-22 18:35:00|61124.6|61109.6|61128|61113|61132|61117|61123.7|61107.7|481
1614019200000|2021-02-22 18:40:00|61128.1|61113.1|61119.1|61104.1|61128.4|61113.4|61115.3|61097.6|502
1614019500000|2021-02-22 18:45:00|61117.8|61102.8|61126.4|61111.4|61127.8|61112.3|61116.9|61101.9|538
1614019800000|2021-02-22 18:50:00|61126|61111|61129|61114|61131.3|61115.7|61120.7|61103.8|540
1614020100000|2021-02-22 18:55:00|61128.8|61113.8|61135|61120|61136.5|61121.5|61122.3|61105.1|567
1614020400000|2021-02-22 19:00:00|61135.1|61120.1|61133.4|61118.4|61140.3|61125.3|61131.7|61115.3|556
1614020700000|2021-02-22 19:05:00|61133.2|61118.2|61128.2|61113.2|61133.7|61118.7|61125|61110|500
1614021000000|2021-02-22 19:10:00|61128.6|61113.6|61128|61113|61134.6|61119.6|61125.7|61109.2|499
1614021300000|2021-02-22 19:15:00|61127.9|61112.9|61129.3|61114.3|61133.4|61117.4|61125.3|61110.3|405
1614021600000|2021-02-22 19:20:00|61129.7|61114.7|61123|61108|61132|61115.9|61122.3|61105.3|568
1614021900000|2021-02-22 19:25:00|61123.1|61108.1|61124|61109|61128.4|61113.4|61120.6|61102.4|527
1614022200000|2021-02-22 19:30:00|61123.9|61108.9|61127.9|61112.9|61129.3|61114.3|61121.5|61106.5|508
1614022500000|2021-02-22 19:35:00|61128|61113|61130.2|61115.2|61136.1|61121.1|61124.5|61109.5|556
1614022800000|2021-02-22 19:40:00|61130.3|61115.3|61122.5|61107.5|61130.6|61115.6|61119.3|61102.2|457
1614023100000|2021-02-22 19:45:00|61122.4|61107.4|61125|61110|61126.5|61111.5|61120.2|61103.2|465
1614023400000|2021-02-22 19:50:00|61124.7|61109.7|61133.8|61118.8|61137.3|61119.6|61117.1|61102.1|577
1614023700000|2021-02-22 19:55:00|61133.7|61118.7|61125.7|61110.7|61133.9|61118.9|61118.9|61103.9|587
1614024000000|2021-02-22 20:00:00|61125.9|61110.9|61151.9|61136.9|61153.6|61136.9|61125.9|61110.9|634
1614024300000|2021-02-22 20:05:00|61151.4|61136.4|61151.5|61136.5|61155.4|61139.2|61148.1|61130.7|541
1614024600000|2021-02-22 20:10:00|61151.8|61136.8|61166.1|61151.1|61167.1|61152.1|61150.1|61133.2|599
1614024900000|2021-02-22 20:15:00|61166.2|61151.2|61166.9|61151.9|61167.2|61151.9|61157.5|61141.5|548
1614025200000|2021-02-22 20:20:00|61166.4|61151.4|61179.1|61164.1|61181.4|61165.3|61159.1|61141|671
1614025500000|2021-02-22 20:25:00|61179.5|61164.5|61177|61157|61184.6|61167.4|61172.1|61156.6|540
1614025800000|2021-02-22 20:30:00|61176.4|61156.4|61178.2|61163.2|61179.9|61164.2|61170.4|61153.8|529
1614026100000|2021-02-22 20:35:00|61178.3|61163.3|61180.2|61165.2|61182.8|61166.8|61176.5|61158.8|487
1614026400000|2021-02-22 20:40:00|61181.1|61166.1|61178.1|61163.1|61191.9|61174.1|61174.5|61156.4|553
1614026700000|2021-02-22 20:45:00|61178.7|61163.7|61180.7|61165.7|61187.4|61171.9|61177.9|61160.8|445
1614027000000|2021-02-22 20:50:00|61182.1|61167.1|61191.2|61171.2|61191.4|61176.1|61181.4|61165.4|603
1614027300000|2021-02-22 20:55:00|61189.2|61174.2|61205.9|61190.9|61208|61192|61189.2|61172.2|685
1614027600000|2021-02-22 21:00:00|61206.3|61191.3|61210.7|61190.7|61211|61191.3|61203.6|61183.8|543
1614027900000|2021-02-22 21:05:00|61210.1|61190.1|61210.6|61190.6|61213.4|61194.8|61208.5|61188.5|371
1614028200000|2021-02-22 21:10:00|61210.5|61190.5|61202.2|61182.2|61212.4|61193.3|61199.6|61179.6|320
1614028500000|2021-02-22 21:15:00|61202|61182|61203.1|61183.1|61205.2|61185.2|61198.4|61181|289
1614028800000|2021-02-22 21:20:00|61203.2|61183.2|61205.8|61185.8|61207.6|61187.6|61202|61183.2|216
1614029100000|2021-02-22 21:25:00|61205.5|61185.5|61195.4|61175.4|61205.8|61185.8|61192.3|61172.3|330
1614029400000|2021-02-22 21:30:00|61195.6|61175.6|61195.2|61175.2|61196.8|61176.8|61190.8|61170.8|291
1614029700000|2021-02-22 21:35:00|61195.4|61175.4|61198.7|61178.7|61199.7|61179.7|61191.9|61172.4|262
1614030000000|2021-02-22 21:40:00|61198.4|61178.4|61198.3|61178.3|61200.6|61180.6|61193.8|61173.8|279
1614030300000|2021-02-22 21:45:00|61200|61180|61194.2|61174.2|61200|61180|61189.9|61169.9|321
1614030600000|2021-02-22 21:50:00|61194.3|61174.3|61187.4|61167.4|61194.5|61174.5|61187.4|61167.4|307
1614030900000|2021-02-22 21:55:00|61187.3|61167.3|61195.6|61150|61195.6|61167.3|61173.7|61147.2|394
1614031200000|2021-02-22 22:00:00|61195.7|61150.1|61186.2|61152.1|61195.9|61160.2|61170.8|61145|53
1614031500000|2021-02-22 22:05:00|61182.3|61151.8|61187.9|61163.9|61197.6|61166.3|61179.7|61139.1|94
1614031800000|2021-02-22 22:10:00|61192.7|61166.3|61182.4|61153.2|61202|61166.3|61179.8|61135.4|115
1614032100000|2021-02-22 22:15:00|61195.5|61140.6|61184.1|61134.1|61195.9|61152.5|61174.3|61134.1|185
1614032400000|2021-02-22 22:20:00|61180.7|61142.6|61178.6|61153.4|61187.8|61154.3|61174.9|61135.9|126
1614032700000|2021-02-22 22:25:00|61188.1|61141.5|61184.8|61162.3|61189.7|61162.3|61172.7|61136.7|225
1614033000000|2021-02-22 22:30:00|61188.4|61154.3|61172.6|61151|61190.4|61157.2|61168.1|61138.6|416
1614033300000|2021-02-22 22:35:00|61171.8|61151.8|61169.9|61149.9|61176.5|61152|61168.6|61134.7|183
1614033600000|2021-02-22 22:40:00|61170.4|61149.7|61171.5|61151.5|61183.5|61152.3|61168.7|61139.9|293
1614033900000|2021-02-22 22:45:00|61171.8|61147.2|61176.1|61150.3|61187.2|61150.7|61166.9|61134.6|407
1614034200000|2021-02-22 22:50:00|61176.5|61149.8|61170.5|61142.8|61183|61153.3|61165.9|61137.8|345
1614034500000|2021-02-22 22:55:00|61170.6|61142.9|61174.3|61141.1|61182.6|61145|61168.1|61136.6|227
1614034800000|2021-02-22 23:00:00|61173.3|61141.7|61171.7|61151.7|61182.4|61155.5|61170.2|61136.6|469
1614035100000|2021-02-22 23:05:00|61172.3|61152.3|61149.6|61129.6|61173.2|61153.2|61149.5|61129.5|332
1614035400000|2021-02-22 23:10:00|61149.3|61129.3|61150.7|61130.7|61154.7|61134.7|61143.5|61123.5|324
1614035700000|2021-02-22 23:15:00|61150.8|61130.8|61162|61142|61162.1|61142.1|61147.9|61130.4|278
1614036000000|2021-02-22 23:20:00|61162.1|61142.1|61148.6|61128.6|61162.1|61142.1|61142.9|61124.7|346
1614036300000|2021-02-22 23:25:00|61148.7|61128.7|61135.4|61115.4|61151|61131|61132|61112|432
1614036600000|2021-02-22 23:30:00|61136.1|61116.1|61137.2|61117.2|61142.3|61123.4|61129.6|61112.3|446
1614036900000|2021-02-22 23:35:00|61136.9|61116.9|61138.1|61118.1|61139.1|61119.6|61131.7|61113.7|293
1614037200000|2021-02-22 23:40:00|61137.3|61117.3|61136|61116|61139.2|61120.5|61133.6|61113.6|314
1614037500000|2021-02-22 23:45:00|61135.8|61115.8|61135.2|61115.2|61139.9|61119.9|61132.2|61114.2|359
1614037800000|2021-02-22 23:50:00|61135.4|61115.4|61137.8|61117.8|61141.8|61121.8|61132.7|61114.9|264
1614038100000|2021-02-22 23:55:00|61137.9|61117.9|61146.6|61126.6|61147.9|61127.9|61134.1|61116.7|308
1614038400000|2021-02-23 00:00:00|61147.1|61127.1|61145.6|61125.6|61147.1|61127.1|61141|61121|372
1614038700000|2021-02-23 00:05:00|61145.7|61125.7|61154.9|61134.9|61156.6|61136.6|61142.7|61122.7|418
1614039000000|2021-02-23 00:10:00|61154.7|61134.7|61148.1|61128.1|61155.9|61135.9|61143.7|61126.1|399
1614039300000|2021-02-23 00:15:00|61147|61127|61138|61118|61147.6|61127.6|61131.1|61111.1|406
1614039600000|2021-02-23 00:20:00|61137.9|61117.9|61134.6|61114.6|61141.1|61121.1|61132.2|61112.7|358
1614039900000|2021-02-23 00:25:00|61134.7|61114.7|61142.4|61122.4|61143.6|61123.6|61134.1|61114.1|399
1614040200000|2021-02-23 00:30:00|61143.3|61123.3|61150.1|61130.1|61153.7|61133.7|61140.4|61120.4|309
1614040500000|2021-02-23 00:35:00|61150.8|61130.8|61140|61120|61151.4|61131.4|61136|61117.9|333
1614040800000|2021-02-23 00:40:00|61141.1|61121.1|61137.5|61117.5|61146.2|61126.3|61135|61116.9|302
1614041100000|2021-02-23 00:45:00|61137.8|61117.8|61121.9|61106.9|61138.6|61119.7|61120.8|61105|358
1614041400000|2021-02-23 00:50:00|61121|61106|61111.8|61091.8|61127.2|61108.7|61104.5|61084.5|526
1614041700000|2021-02-23 00:55:00|61112.1|61092.1|61113.5|61093.5|61115.8|61096.5|61099.8|61081.4|524
1614042000000|2021-02-23 01:00:00|61111.1|61091.1|61131.8|61111.8|61132.2|61112.2|61105.6|61087.9|692
1614042300000|2021-02-23 01:05:00|61131.3|61111.3|61140.4|61120.4|61146.1|61126.6|61131|61111|586
1614042600000|2021-02-23 01:10:00|61140.2|61120.2|61136.8|61116.8|61147.1|61127.5|61135.6|61115.6|534
1614042900000|2021-02-23 01:15:00|61136.9|61116.9|61124.4|61104.4|61143.2|61123.2|61123.9|61104.4|490
1614043200000|2021-02-23 01:20:00|61124.5|61104.5|61112.4|61092.4|61135.6|61117.2|61105.3|61085.3|483
1614043500000|2021-02-23 01:25:00|61112.3|61092.3|61120.8|61100.8|61120.8|61101.6|61107.8|61090.5|498
1614043800000|2021-02-23 01:30:00|61120.7|61100.7|61120.6|61100.6|61123.6|61104.6|61098.9|61078.9|710
1614044100000|2021-02-23 01:35:00|61120.5|61100.5|61105.6|61085.6|61121.1|61102.6|61105.2|61085.2|496
1614044400000|2021-02-23 01:40:00|61105.4|61085.4|61089.6|61069.6|61108.3|61088.3|61087.4|61069.1|506
1614044700000|2021-02-23 01:45:00|61089.5|61069.5|61085|61065|61093.4|61073.4|61077.3|61060.7|613
1614045000000|2021-02-23 01:50:00|61085.1|61065.1|61088.5|61068.5|61095.1|61075.1|61080.5|61061.9|525
1614045300000|2021-02-23 01:55:00|61088.2|61068.2|61086.8|61066.8|61089|61070.7|61080|61062|440
1614045600000|2021-02-23 02:00:00|61087.2|61067.2|61089.7|61074.7|61092.8|61074.7|61080.8|61060.8|499
1614045900000|2021-02-23 02:05:00|61092.7|61072.7|61086.9|61066.9|61092.7|61072.7|61080.6|61061.3|488
1614046200000|2021-02-23 02:10:00|61089.4|61069.4|61098.1|61078.1|61104.1|61085.3|61082|61063.6|476
1614046500000|2021-02-23 02:15:00|61097.9|61077.9|61100.8|61080.8|61104.2|61086.2|61090.8|61072.3|459
1614046800000|2021-02-23 02:20:00|61101|61081|61098.8|61078.8|61108.2|61089.4|61095.3|61076.2|366
1614047100000|2021-02-23 02:25:00|61098.9|61078.9|61103.5|61083.5|61103.7|61085.8|61093.6|61076.2|428
1614047400000|2021-02-23 02:30:00|61105.2|61085.2|61096.9|61076.9|61106.2|61086.4|61086.9|61069.5|460
1614047700000|2021-02-23 02:35:00|61096.6|61076.6|61092.6|61072.6|61097.6|61077.6|61088.6|61070.2|357
1614048000000|2021-02-23 02:40:00|61092.7|61072.7|61099.3|61079.3|61103.7|61083.7|61089|61069|447
1614048300000|2021-02-23 02:45:00|61099.4|61079.4|61108.3|61088.3|61111.9|61091.9|61093.9|61073.9|412
1614048600000|2021-02-23 02:50:00|61108.2|61088.2|61114.8|61094.8|61118.4|61099.4|61106.1|61086.1|459
1614048900000|2021-02-23 02:55:00|61114.7|61094.7|61116|61096|61121.2|61103.5|61109.8|61092.1|574
1614049200000|2021-02-23 03:00:00|61116.1|61096.1|61118.1|61098.1|61120.5|61100.5|61112.1|61092.8|383
1614049500000|2021-02-23 03:05:00|61118.2|61098.2|61120.4|61105.4|61126.3|61106.3|61115.3|61097.7|406
1614049800000|2021-02-23 03:10:00|61124.8|61104.8|61132.6|61112.6|61136.6|61116.8|61124.8|61104.8|487
1614050100000|2021-02-23 03:15:00|61132.3|61112.3|61139.6|61119.6|61139.9|61119.9|61131.4|61111.4|349
1614050400000|2021-02-23 03:20:00|61139.7|61119.7|61137.2|61117.2|61143.1|61123.1|61134.2|61114.3|490
1614050700000|2021-02-23 03:25:00|61137.3|61117.3|61131.2|61111.2|61140.7|61120.7|61126.4|61106.8|388
1614051000000|2021-02-23 03:30:00|61129.8|61109.8|61123.5|61103.5|61130.1|61112|61122|61102|320
1614051300000|2021-02-23 03:35:00|61123.3|61103.3|61129.6|61109.6|61130.7|61112.5|61119.5|61102.6|245
1614051600000|2021-02-23 03:40:00|61129.7|61109.7|61131.5|61111.5|61136.9|61116.9|61125.5|61107.2|258
1614051900000|2021-02-23 03:45:00|61131.4|61111.4|61133.2|61113.2|61135.6|61117.4|61129.7|61110.1|274
1614052200000|2021-02-23 03:50:00|61133.1|61113.1|61132|61112|61134|61114|61126.1|61107.2|263
1614052500000|2021-02-23 03:55:00|61131.9|61111.9|61130.7|61110.7|61138.3|61118.3|61129.3|61110.1|256
1614052800000|2021-02-23 04:00:00|61130|61110|61131.7|61111.7|61132.2|61112.8|61127|61108.7|249
1614053100000|2021-02-23 04:05:00|61131.6|61111.6|61132.7|61112.7|61135.5|61115.5|61127.8|61109.1|309
1614053400000|2021-02-23 04:10:00|61132.8|61112.8|61124.4|61104.4|61134.1|61115.1|61123.7|61104.1|247
1614053700000|2021-02-23 04:15:00|61124.1|61104.1|61124.2|61104.2|61128|61109.7|61120.7|61102.1|272
1614054000000|2021-02-23 04:20:00|61124.1|61104.1|61129.6|61109.6|61132.7|61114.3|61123.7|61103.7|219
1614054300000|2021-02-23 04:25:00|61129.9|61109.9|61126.6|61106.6|61130.5|61113.4|61125.6|61106.5|182
1614054600000|2021-02-23 04:30:00|61127.2|61107.2|61120.2|61100.2|61127.3|61107.3|61119.2|61099.2|342
1614054900000|2021-02-23 04:35:00|61120.4|61100.4|61117.4|61097.4|61121.3|61102.2|61116.2|61096.2|294
1614055200000|2021-02-23 04:40:00|61117.1|61097.1|61118.4|61098.4|61120.7|61103|61115.5|61095.5|257
1614055500000|2021-02-23 04:45:00|61118.5|61098.5|61122|61102|61125.8|61105.8|61116.1|61098.3|239
1614055800000|2021-02-23 04:50:00|61122.2|61102.2|61117.7|61097.7|61125|61105|61116|61097.3|255
1614056100000|2021-02-23 04:55:00|61117.8|61097.8|61105.6|61085.6|61119.8|61100.7|61105.1|61085.1|285
1614056400000|2021-02-23 05:00:00|61105.7|61085.7|61106.4|61086.4|61109.8|61090.7|61102.3|61083.8|360
1614056700000|2021-02-23 05:05:00|61106.5|61086.5|61106.1|61086.1|61110.8|61090.8|61100.9|61080.9|404
1614057000000|2021-02-23 05:10:00|61105.9|61085.9|61106.5|61086.5|61109.1|61089.1|61103|61083|387
1614057300000|2021-02-23 05:15:00|61106.7|61086.7|61106.9|61086.9|61110.8|61093.1|61105.7|61085.7|263
1614057600000|2021-02-23 05:20:00|61107|61087|61109.5|61089.5|61111|61093.5|61105.5|61086.3|231
1614057900000|2021-02-23 05:25:00|61109.4|61089.4|61105.9|61085.9|61111.2|61093.4|61104.7|61084.7|236
1614058200000|2021-02-23 05:30:00|61106|61086|61108.7|61088.7|61112.4|61094.8|61105|61085|378
1614058500000|2021-02-23 05:35:00|61108.8|61088.8|61109.9|61089.9|61114.4|61094.4|61106.8|61086.8|308
1614058800000|2021-02-23 05:40:00|61110.2|61090.2|61114.5|61094.5|61115.4|61097|61108|61088|379
1614059100000|2021-02-23 05:45:00|61114.4|61094.4|61115.4|61095.4|61119.5|61099.7|61111.6|61092.8|334
1614059400000|2021-02-23 05:50:00|61114.9|61094.9|61113.8|61093.8|61116.8|61096.8|61110.4|61090.4|374
1614059700000|2021-02-23 05:55:00|61113.9|61093.9|61113.9|61093.9|61118.5|61098.5|61106.6|61088.4|464
1614060000000|2021-02-23 06:00:00|61114.3|61094.3|61119.3|61099.3|61121.9|61102.8|61112|61092|494
1614060300000|2021-02-23 06:05:00|61119.5|61099.5|61125.3|61105.3|61126.1|61106.1|61116.3|61098.4|408
1614060600000|2021-02-23 06:10:00|61125.6|61105.6|61131|61111|61133.8|61113.8|61124.5|61104.5|408
1614060900000|2021-02-23 06:15:00|61130.8|61110.8|61133.3|61113.3|61134|61115.4|61127.8|61108.7|395
1614061200000|2021-02-23 06:20:00|61133.5|61113.5|61144.4|61124.4|61146.6|61126.6|61126.5|61107.9|462
1614061500000|2021-02-23 06:25:00|61144.2|61124.2|61136.6|61116.6|61151|61131|61135.4|61116.5|470
1614061800000|2021-02-23 06:30:00|61136.7|61116.7|61127.4|61107.4|61137.7|61117.7|61127.1|61107.1|418
1614062100000|2021-02-23 06:35:00|61127.8|61107.8|61131.9|61111.9|61133.7|61113.7|61127.4|61107.4|406
1614062400000|2021-02-23 06:40:00|61132|61112|61132.7|61112.7|61134.2|61115.8|61128.4|61108.4|387
1614062700000|2021-02-23 06:45:00|61132.8|61112.8|61132.6|61112.6|61135.8|61115.8|61128.5|61108.5|496
1614063000000|2021-02-23 06:50:00|61132.7|61112.7|61131|61111|61135.9|61115.9|61128.2|61109.4|337
1614063300000|2021-02-23 06:55:00|61130.9|61110.9|61114.5|61094.5|61131.5|61111.5|61108|61088|503
1614063600000|2021-02-23 07:00:00|61113.4|61093.4|61102.3|61082.3|61118.1|61098.1|61096.1|61076.1|670
1614063900000|2021-02-23 07:05:00|61102.7|61082.7|61124.8|61104.8|61126.8|61108|61098.1|61078.1|665
1614064200000|2021-02-23 07:10:00|61124.9|61104.9|61103.1|61083.1|61126.8|61106.8|61101|61081.5|642
1614064500000|2021-02-23 07:15:00|61103.5|61083.5|61103.1|61083.1|61110.7|61090.7|61093.9|61073.9|698
1614064800000|2021-02-23 07:20:00|61102.7|61082.7|61126.4|61106.4|61126.4|61106.4|61097.6|61077.6|603
1614065100000|2021-02-23 07:25:00|61125.2|61105.2|61114.2|61094.2|61127.5|61107.5|61105.3|61088|645
1614065400000|2021-02-23 07:30:00|61113.6|61093.6|61105.1|61090.1|61115.5|61100.5|61104.3|61088|546
1614065700000|2021-02-23 07:35:00|61104.9|61089.9|61104.6|61084.6|61107.6|61091.1|61092.2|61075.7|654
1614066000000|2021-02-23 07:40:00|61104.3|61084.3|61087.1|61072.1|61107.3|61089.6|61083.3|61067.1|608
1614066300000|2021-02-23 07:45:00|61087.4|61072.4|61077.5|61062.5|61095.6|61080.6|61063.4|61048.4|782
1614066600000|2021-02-23 07:50:00|61077.6|61062.6|61083.3|61068.3|61092.3|61077.3|61077.5|61060.8|679
1614066900000|2021-02-23 07:55:00|61083.1|61068.1|61116.8|61096.8|61117.6|61100.7|61083.1|61066.6|746
1614067200000|2021-02-23 08:00:00|61116.1|61096.1|61125|61110|61131.3|61112.6|61096.2|61079.6|963
1614067500000|2021-02-23 08:05:00|61124.8|61109.8|61135.7|61120.7|61155.8|61140.1|61120.4|61103.3|919
1614067800000|2021-02-23 08:10:00|61135.4|61120.4|61142.9|61122.9|61158|61143|61129.4|61111.6|857
1614068100000|2021-02-23 08:15:00|61143.1|61123.1|61143|61128|61149.5|61132.4|61129.8|61114.8|764
1614068400000|2021-02-23 08:20:00|61142.9|61127.9|61140.6|61125.6|61147.2|61131.4|61130.2|61113.5|719
1614068700000|2021-02-23 08:25:00|61140.2|61125.2|61155.9|61140.9|61170|61154.5|61135.5|61117.9|817
1614069000000|2021-02-23 08:30:00|61154.3|61139.3|61169|61154|61178.7|61162.4|61153.4|61135.5|793
1614069300000|2021-02-23 08:35:00|61169.1|61154.1|61186.8|61171.8|61188.1|61173.1|61168.2|61153.2|879
1614069600000|2021-02-23 08:40:00|61186.2|61171.2|61173.9|61158.9|61192.1|61177.1|61156.2|61141.2|837
1614069900000|2021-02-23 08:45:00|61173.8|61158.8|61162.6|61147.6|61190.8|61174|61162.6|61144.8|854
1614070200000|2021-02-23 08:50:00|61162.5|61147.5|61188.7|61168.7|61198|61180.5|61162.4|61145.1|692
1614070500000|2021-02-23 08:55:00|61188.9|61168.9|61170.8|61155.8|61189.6|61174.4|61168|61152.3|784
1614070800000|2021-02-23 09:00:00|61171.3|61156.3|61203.2|61188.2|61207.4|61189.9|61170.6|61154.7|823
1614071100000|2021-02-23 09:05:00|61203.1|61188.1|61201.1|61186.1|61209.4|61192|61187.1|61169.5|807
1614071400000|2021-02-23 09:10:00|61201.2|61186.2|61209.4|61194.4|61215|61197.2|61191.8|61176.4|731
1614071700000|2021-02-23 09:15:00|61210.3|61195.3|61199.5|61184.5|61212.6|61197.6|61197.4|61182.4|743
1614072000000|2021-02-23 09:20:00|61200.2|61185.2|61209.8|61194.8|61217.8|61202.1|61200.1|61183.8|752
1614072300000|2021-02-23 09:25:00|61210.7|61195.7|61194|61179|61219.4|61204.4|61194|61177.1|805
1614072600000|2021-02-23 09:30:00|61193.3|61178.3|61190.3|61175.3|61202.5|61184.9|61185.4|61170.4|794
1614072900000|2021-02-23 09:35:00|61190|61175|61180.9|61165.9|61196.3|61181.3|61177.2|61162.2|796
1614073200000|2021-02-23 09:40:00|61181.5|61166.5|61213.9|61198.9|61218.2|61201.6|61179.1|61163.3|869
1614073500000|2021-02-23 09:45:00|61213.8|61198.8|61215.8|61200.8|61220.6|61205.4|61200.2|61182.8|873
1614073800000|2021-02-23 09:50:00|61216.2|61201.2|61221.7|61206.7|61230|61214.1|61206.5|61189.9|809
1614074100000|2021-02-23 09:55:00|61222.2|61207.2|61222.8|61202.8|61242.6|61225.4|61216.7|61198.6|838
1614074400000|2021-02-23 10:00:00|61223.4|61203.4|61217.5|61202.5|61232.1|61217.1|61215.6|61200.6|844
1614074700000|2021-02-23 10:05:00|61218.7|61203.7|61225|61210|61227.6|61210.1|61207.7|61191.8|812
1614075000000|2021-02-23 10:10:00|61225.1|61210.1|61213.8|61198.8|61235.7|61219.8|61209.6|61191|711
1614075300000|2021-02-23 10:15:00|61213.9|61198.9|61209.3|61194.3|61237.1|61220.4|61202.3|61185.2|853
1614075600000|2021-02-23 10:20:00|61211.9|61191.9|61203.3|61188.3|61211.9|61196.7|61192.3|61177.3|802
1614075900000|2021-02-23 10:25:00|61203.4|61188.4|61203.8|61188.8|61218|61203|61194.3|61178.6|799
1614076200000|2021-02-23 10:30:00|61203.6|61188.6|61208|61193|61214.3|61199.3|61199.8|61184.8|701
1614076500000|2021-02-23 10:35:00|61208.2|61193.2|61236.4|61221.4|61241.2|61223.6|61207.5|61192.5|841
1614076800000|2021-02-23 10:40:00|61235.9|61220.9|61223.3|61208.3|61250.5|61232.6|61220.3|61203.5|789
1614077100000|2021-02-23 10:45:00|61223.8|61208.8|61210.8|61190.8|61232.6|61215.3|61208|61190.6|724
1614077400000|2021-02-23 10:50:00|61211.1|61191.1|61216.6|61196.6|61219.4|61204.3|61206|61190.7|662
1614077700000|2021-02-23 10:55:00|61216.7|61196.7|61234.9|61214.9|61236.5|61219.7|61214.9|61196.6|684
1614078000000|2021-02-23 11:00:00|61231.7|61216.7|61241.5|61221.5|61251|61233.7|61228.2|61212.9|804
1614078300000|2021-02-23 11:05:00|61241.6|61221.6|61237.7|61222.7|61247.4|61230.2|61230|61214.5|796
1614078600000|2021-02-23 11:10:00|61237.6|61222.6|61224.4|61204.4|61238.6|61223.6|61214.6|61198.2|757
1614078900000|2021-02-23 11:15:00|61223.6|61203.6|61239.5|61224.5|61241.3|61224.5|61215.5|61198.4|730
1614079200000|2021-02-23 11:20:00|61239.9|61224.9|61225.4|61210.4|61242.2|61227.2|61217.8|61200.6|682
1614079500000|2021-02-23 11:25:00|61225.5|61210.5|61215.8|61195.8|61235.7|61217.5|61209.8|61192.4|667
1614079800000|2021-02-23 11:30:00|61212.9|61197.9|61207.9|61187.9|61228.7|61213.7|61204.5|61186.2|666
1614080100000|2021-02-23 11:35:00|61208.3|61188.3|61223.9|61208.9|61227.9|61212.3|61204.6|61188.3|688
1614080400000|2021-02-23 11:40:00|61223.8|61208.8|61207|61192|61224.9|61209.9|61203.4|61187.7|690
1614080700000|2021-02-23 11:45:00|61206.1|61191.1|61206.2|61191.2|61221|61203.1|61199.1|61182.7|791
1614081000000|2021-02-23 11:50:00|61206.3|61191.3|61195.7|61180.7|61216.2|61198.8|61195.4|61180|616
1614081300000|2021-02-23 11:55:00|61195.8|61180.8|61196.2|61181.2|61204|61189|61186.4|61170.8|710
1614081600000|2021-02-23 12:00:00|61196.1|61181.1|61203.4|61188.4|61204.6|61189.6|61186.3|61171.3|706
1614081900000|2021-02-23 12:05:00|61204.1|61189.1|61180.4|61160.4|61208.2|61193.2|61173.9|61158.9|741
1614082200000|2021-02-23 12:10:00|61180.1|61160.1|61185.9|61170.9|61191.1|61176.1|61173.4|61158.4|744
1614082500000|2021-02-23 12:15:00|61185.8|61170.8|61188|61173|61199.2|61184.2|61181.2|61166.2|754
1614082800000|2021-02-23 12:20:00|61188.1|61173.1|61196.8|61181.8|61206.8|61190.9|61186.3|61171.2|676
1614083100000|2021-02-23 12:25:00|61196.9|61181.9|61187.8|61167.8|61205.7|61190.7|61183.7|61167|663
1614083400000|2021-02-23 12:30:00|61187.9|61167.9|61191.3|61176.3|61195.4|61177.6|61176.9|61160.7|718
1614083700000|2021-02-23 12:35:00|61191.9|61176.9|61205.3|61190.3|61210|61192.5|61188.5|61172.8|693
1614084000000|2021-02-23 12:40:00|61205.2|61190.2|61209|61194|61215.4|61199.6|61202|61185|713
1614084300000|2021-02-23 12:45:00|61208.4|61193.4|61225.1|61210.1|61230.6|61213.2|61205.1|61189.9|763
1614084600000|2021-02-23 12:50:00|61225.2|61210.2|61223.2|61208.2|61235.7|61217.1|61221.3|61204.8|671
1614084900000|2021-02-23 12:55:00|61222.9|61207.9|61256.2|61236.2|61289|61272|61222.5|61205.2|979
1614085200000|2021-02-23 13:00:00|61251.1|61236.1|61258.6|61243.6|61263.9|61248.6|61247.6|61232.6|933
1614085500000|2021-02-23 13:05:00|61259|61244|61253.2|61238.2|61261.6|61244|61243|61226.6|794
1614085800000|2021-02-23 13:10:00|61253|61238|61254.2|61234.2|61264.3|61246.8|61246.8|61230.2|785
1614086100000|2021-02-23 13:15:00|61250.1|61235.1|61240.1|61225.1|61256.1|61238.4|61237.3|61222.3|697
1614086400000|2021-02-23 13:20:00|61239.4|61224.4|61244.8|61229.8|61252.7|61235.5|61238.2|61223.2|725
1614086700000|2021-02-23 13:25:00|61244.7|61229.7|61230.1|61215.1|61250.1|61233.5|61227.7|61212.7|682
1614087000000|2021-02-23 13:30:00|61229.8|61214.8|61246.8|61231.8|61255.6|61240.6|61229.4|61214.4|730
1614087300000|2021-02-23 13:35:00|61246.1|61231.1|61244.1|61229.1|61267.1|61249.9|61243.6|61227.6|720
1614087600000|2021-02-23 13:40:00|61243.8|61228.8|61244.2|61229.2|61259.1|61242.9|61228.5|61213.4|754
1614087900000|2021-02-23 13:45:00|61244.5|61229.5|61226.7|61211.7|61244.8|61229.8|61224.4|61209.4|616
1614088200000|2021-02-23 13:50:00|61226.5|61211.5|61210.6|61195.6|61227.1|61212.1|61210.5|61195.5|644
1614088500000|2021-02-23 13:55:00|61211.8|61196.8|61218.3|61203.3|61230.6|61215.6|61210.5|61195.5|822
1614088800000|2021-02-23 14:00:00|61218.4|61203.4|61220.6|61205.6|61229.2|61214.2|61215.6|61200.6|808
1614089100000|2021-02-23 14:05:00|61220.5|61205.5|61225|61210|61234.7|61219.7|61215.4|61200.4|695
1614089400000|2021-02-23 14:10:00|61225.6|61210.6|61218.4|61203.4|61228.9|61212.4|61210.4|61195.4|689
1614089700000|2021-02-23 14:15:00|61218.2|61203.2|61219.9|61204.9|61224.2|61209.2|61209.7|61194.7|556
1614090000000|2021-02-23 14:20:00|61219.3|61204.3|61200.2|61185.2|61221.7|61205|61198.1|61180.5|601
1614090300000|2021-02-23 14:25:00|61200.3|61185.3|61203.9|61188.9|61211.8|61196.2|61195|61180|602
1614090600000|2021-02-23 14:30:00|61205.3|61190.3|61231.3|61216.3|61233.1|61218.1|61205.3|61190.3|717
1614090900000|2021-02-23 14:35:00|61231.9|61216.9|61256.6|61241.6|61259.6|61244.6|61222.6|61207.6|755
1614091200000|2021-02-23 14:40:00|61256.7|61241.7|61255|61240|61265.5|61247.7|61234.6|61219.6|753
1614091500000|2021-02-23 14:45:00|61257.9|61237.9|61277.3|61262.3|61287.6|61272.6|61255.3|61237.8|752
1614091800000|2021-02-23 14:50:00|61279.4|61264.4|61262.6|61247.6|61289.9|61273.5|61261.7|61246.7|730
1614092100000|2021-02-23 14:55:00|61262.8|61247.8|61256.2|61236.2|61266.6|61251.6|61252.5|61233.7|701
1614092400000|2021-02-23 15:00:00|61257.7|61237.7|61261.3|61241.3|61285|61266|61236.5|61218|765
1614092700000|2021-02-23 15:05:00|61256.8|61241.8|61222.6|61202.6|61269.9|61253.1|61218.2|61198.2|756
1614093000000|2021-02-23 15:10:00|61222.8|61202.8|61224.7|61209.7|61228.3|61211.4|61171.4|61154.3|801
1614093300000|2021-02-23 15:15:00|61225.3|61210.3|61228.3|61213.3|61250.3|61231.8|61205.7|61187.1|784
1614093600000|2021-02-23 15:20:00|61225.8|61210.8|61196.6|61181.6|61246.1|61228.6|61191.1|61173.4|756
1614093900000|2021-02-23 15:25:00|61199.7|61179.7|61171.3|61151.3|61213|61198|61170.2|61150.8|746
1614094200000|2021-02-23 15:30:00|61171.4|61151.4|61160.7|61145.7|61178.7|61159.9|61144|61124|760
1614094500000|2021-02-23 15:35:00|61160.8|61145.8|61159.1|61144.1|61161.1|61146.1|61133.9|61115.6|684
1614094800000|2021-02-23 15:40:00|61159|61144|61148.4|61128.4|61167.1|61152.1|61139.8|61121.8|728
1614095100000|2021-02-23 15:45:00|61147.3|61132.3|61168.8|61148.8|61168.8|61148.8|61138.5|61118.5|725
1614095400000|2021-02-23 15:50:00|61169.2|61149.2|61182.7|61162.7|61191|61171|61157.9|61137.9|701
1614095700000|2021-02-23 15:55:00|61182.4|61162.4|61168.9|61148.9|61209|61189|61164.9|61147.6|725
1614096000000|2021-02-23 16:00:00|61169.2|61149.2|61130.3|61115.3|61169.4|61154.3|61127.6|61109.9|715
1614096300000|2021-02-23 16:05:00|61130.6|61115.6|61155.9|61140.9|61172.2|61152.2|61130.3|61114.5|667
1614096600000|2021-02-23 16:10:00|61156.2|61141.2|61164.4|61144.4|61169.6|61154.6|61150.3|61133.5|607
1614096900000|2021-02-23 16:15:00|61160|61145|61167.6|61152.6|61176.3|61160.9|61155.3|61139.2|587
1614097200000|2021-02-23 16:20:00|61168.1|61153.1|61168.7|61148.7|61186|61169|61165.1|61148.6|663
1614097500000|2021-02-23 16:25:00|61165.7|61150.7|61171.6|61156.6|61179.1|61161.8|61159.2|61142|660
1614097800000|2021-02-23 16:30:00|61171.4|61156.4|61177.7|61162.7|61185.8|61169.5|61167.4|61152.1|673
1614098100000|2021-02-23 16:35:00|61179.3|61159.3|61193.8|61173.8|61199.9|61184.9|61173.5|61158.5|614
1614098400000|2021-02-23 16:40:00|61193.7|61173.7|61205.2|61190.2|61208.4|61191.5|61182.1|61166.4|658
1614098700000|2021-02-23 16:45:00|61205.4|61190.4|61214.5|61199.5|61229.7|61211.3|61204.5|61189.5|643
1614099000000|2021-02-23 16:50:00|61214.4|61199.4|61222.1|61207.1|61223.6|61208.2|61212|61195.5|581
1614099300000|2021-02-23 16:55:00|61221.8|61206.8|61257|61242|61257|61242|61221.8|61206.4|679
1614099600000|2021-02-23 17:00:00|61258.7|61243.7|61239.9|61224.9|61261.7|61243.7|61238.6|61218.8|621
1614099900000|2021-02-23 17:05:00|61242.8|61222.8|61242.1|61222.1|61251.5|61231.6|61237.5|61221|576
1614100200000|2021-02-23 17:10:00|61242.6|61222.6|61237.8|61222.8|61247.9|61230.6|61232.4|61215.1|649
1614100500000|2021-02-23 17:15:00|61237.7|61222.7|61225.4|61210.4|61242.1|61224.1|61224.1|61205.3|669
1614100800000|2021-02-23 17:20:00|61224.8|61209.8|61226.7|61206.7|61233.8|61216.5|61222.9|61204.8|566
1614101100000|2021-02-23 17:25:00|61226.8|61206.8|61218.2|61203.2|61229.2|61212.3|61211.7|61193.2|577
1614101400000|2021-02-23 17:30:00|61222.1|61202.1|61226.1|61211.1|61228.9|61211.8|61211.5|61193.4|615
1614101700000|2021-02-23 17:35:00|61226.2|61211.2|61241|61226|61253.7|61235.9|61226.1|61210.1|739
1614102000000|2021-02-23 17:40:00|61240.9|61225.9|61238.9|61218.9|61250.4|61231.6|61235.8|61216.3|811
1614102300000|2021-02-23 17:45:00|61238.8|61218.8|61225.8|61210.8|61241.9|61224.3|61222.5|61204.1|765
1614102600000|2021-02-23 17:50:00|61225.7|61210.7|61223.9|61208.9|61230.6|61213.7|61221.7|61203.9|721
1614102900000|2021-02-23 17:55:00|61224|61209|61235.4|61215.4|61235.9|61217.1|61213.3|61194.2|804
1614103200000|2021-02-23 18:00:00|61235.9|61215.9|61224.8|61204.8|61241|61222.2|61224.3|61204.3|863
1614103500000|2021-02-23 18:05:00|61223.4|61203.4|61229.7|61209.7|61238.1|61221.6|61221.8|61201.8|753
1614103800000|2021-02-23 18:10:00|61229.2|61209.2|61218.9|61203.9|61231.1|61213|61214.3|61196.3|619
1614104100000|2021-02-23 18:15:00|61219.1|61204.1|61218|61198|61228.2|61208.2|61211|61193.9|706
1614104400000|2021-02-23 18:20:00|61218.1|61198.1|61213.1|61193.1|61221.4|61204|61212.5|61192.5|645
1614104700000|2021-02-23 18:25:00|61213.3|61193.3|61215|61195|61217.2|61200|61204|61188|631
1614105000000|2021-02-23 18:30:00|61215.1|61195.1|61210.1|61195.1|61217.5|61200.1|61209.2|61191.2|557
1614105300000|2021-02-23 18:35:00|61210|61195|61206.2|61186.2|61215.4|61196.7|61201.5|61181.5|721
1614105600000|2021-02-23 18:40:00|61206|61186|61216.1|61196.1|61218.4|61200.2|61202.5|61185.3|672
1614105900000|2021-02-23 18:45:00|61216.2|61196.2|61212.6|61192.6|61221|61203.6|61208.8|61192.4|639
1614106200000|2021-02-23 18:50:00|61212.7|61192.7|61202.9|61187.9|61214.3|61197.8|61199.2|61181.4|723
1614106500000|2021-02-23 18:55:00|61202.6|61187.6|61195.7|61180.7|61205.2|61189.1|61190.5|61172.9|696
1614106800000|2021-02-23 19:00:00|61195.9|61180.9|61188.6|61173.6|61201|61183.5|61188.5|61171.4|664
1614107100000|2021-02-23 19:05:00|61188.7|61173.7|61192.9|61177.9|61193.2|61178.2|61183.4|61166.5|524
1614107400000|2021-02-23 19:10:00|61192.8|61177.8|61191.9|61171.9|61200|61183.5|61185.2|61167.4|479
1614107700000|2021-02-23 19:15:00|61189.2|61174.2|61186.8|61171.8|61194.8|61178.1|61186.2|61168.8|478
1614108000000|2021-02-23 19:20:00|61187|61172|61182.3|61162.3|61190.8|61175.2|61178.4|61161.1|534
1614108300000|2021-02-23 19:25:00|61182.4|61162.4|61179.7|61164.7|61188.7|61172.7|61179|61161.5|684
1614108600000|2021-02-23 19:30:00|61179.8|61164.8|61207.6|61187.6|61207.6|61190.1|61176.6|61160|722
1614108900000|2021-02-23 19:35:00|61205.8|61190.8|61216.8|61196.8|61216.8|61198.7|61195.2|61177.5|762
1614109200000|2021-02-23 19:40:00|61216.3|61196.3|61222.9|61207.9|61225.9|61208.4|61212.6|61195.2|722
1614109500000|2021-02-23 19:45:00|61222.6|61207.6|61237.2|61217.2|61237.2|61219.7|61219.2|61201.3|703
1614109800000|2021-02-23 19:50:00|61235|61220|61237.6|61222.6|61242.4|61225.7|61232.7|61217.2|641
1614110100000|2021-02-23 19:55:00|61237.7|61222.7|61244.2|61229.2|61253.9|61234.3|61234.1|61216.1|741
1614110400000|2021-02-23 20:00:00|61246.7|61226.7|61249.7|61229.7|61258.5|61238.5|61243.2|61223.7|677
1614110700000|2021-02-23 20:05:00|61249.8|61229.8|61251.1|61231.1|61258.3|61240.2|61247.1|61227.7|523
1614111000000|2021-02-23 20:10:00|61251.8|61231.8|61240.2|61220.2|61251.8|61231.8|61235.9|61218.7|582
1614111300000|2021-02-23 20:15:00|61240.1|61220.1|61239.6|61219.6|61242.9|61223.7|61236.5|61218.2|437
1614111600000|2021-02-23 20:20:00|61239.7|61219.7|61233.1|61218.1|61242.3|61223.2|61233.1|61214.7|444
1614111900000|2021-02-23 20:25:00|61232.8|61217.8|61225.9|61205.9|61241.5|61222.7|61225.2|61205.2|638
1614112200000|2021-02-23 20:30:00|61226.6|61206.6|61225.5|61205.5|61232.7|61215.2|61223.1|61203.1|566
1614112500000|2021-02-23 20:35:00|61225.6|61205.6|61223.6|61203.6|61229.8|61209.8|61223.2|61203.2|529
1614112800000|2021-02-23 20:40:00|61223.5|61203.5|61225.6|61205.6|61235.5|61215.5|61222.5|61202.5|554
1614113100000|2021-02-23 20:45:00|61225.5|61205.5|61226.5|61206.5|61226.5|61206.5|61219.6|61199.6|468
1614113400000|2021-02-23 20:50:00|61225.7|61205.7|61225.6|61205.6|61228|61208|61216.8|61196.8|553
1614113700000|2021-02-23 20:55:00|61224.1|61204.1|61232.4|61212.4|61232.9|61214.3|61222.3|61203.8|562
1614114000000|2021-02-23 21:00:00|61231.9|61211.9|61239.5|61219.5|61241.2|61222.8|61229|61209|495
1614114300000|2021-02-23 21:05:00|61240.2|61220.2|61230.8|61210.8|61244.9|61224.9|61230.8|61210.8|396
1614114600000|2021-02-23 21:10:00|61230.7|61210.7|61232.1|61212.1|61233.9|61215.6|61228.1|61208.1|412
1614114900000|2021-02-23 21:15:00|61231.5|61211.5|61244.1|61224.1|61245.2|61225.2|61228.4|61211.1|305
1614115200000|2021-02-23 21:20:00|61243.8|61223.8|61247.2|61227.2|61248.5|61228.5|61243.2|61223.2|329
1614115500000|2021-02-23 21:25:00|61247.1|61227.1|61252.7|61232.7|61253.2|61233.2|61246.2|61226.2|345
1614115800000|2021-02-23 21:30:00|61252.5|61232.5|61241.4|61221.4|61253.2|61234.6|61238.4|61218.4|399
1614116100000|2021-02-23 21:35:00|61241.6|61221.6|61238.9|61218.9|61242.7|61222.7|61237.9|61217.9|251
1614116400000|2021-02-23 21:40:00|61239.2|61219.2|61241.4|61221.4|61243.8|61223.8|61236.4|61216.4|316
1614116700000|2021-02-23 21:45:00|61240.8|61220.8|61233.2|61213.2|61241.8|61221.8|61227.2|61207.2|340
1614117000000|2021-02-23 21:50:00|61233.5|61213.5|61226.3|61206.3|61235.2|61215.2|61225.5|61205.5|316
1614117300000|2021-02-23 21:55:00|61227.4|61207.4|61218.9|61198.9|61230.5|61210.5|61214.2|61194.2|339
1614117600000|2021-02-23 22:00:00|61218.7|61198.7|61236.8|61174.5|61236.8|61198.7|61215.7|61174.5|18
1614117900000|2021-02-23 22:05:00|61235|61170.1|61239.3|61170.3|61250.4|61188.8|61235|61166.4|146
1614118200000|2021-02-23 22:10:00|61240.1|61173.8|61247.6|61177.1|61247.6|61187|61217|61166.8|161
1614118500000|2021-02-23 22:15:00|61246.4|61178.4|61225.6|61179.4|61246.4|61186.3|61213.3|61175.7|195
1614118800000|2021-02-23 22:20:00|61218.2|61180.4|61224.3|61180.6|61226.8|61185.6|61213.1|61178.8|101
1614119100000|2021-02-23 22:25:00|61223.1|61181|61249.4|61185.6|61256.6|61190.1|61197.8|61173.9|324
1614119400000|2021-02-23 22:30:00|61246.5|61187.4|61218.3|61192.4|61249.7|61194.2|61213.5|61179.5|304
1614119700000|2021-02-23 22:35:00|61213.4|61193.4|61217.5|61191.3|61227.1|61194.9|61211.8|61185.7|246
1614120000000|2021-02-23 22:40:00|61216.5|61191.2|61216.3|61196.3|61226.8|61200.9|61210.8|61186.2|248
1614120300000|2021-02-23 22:45:00|61220.1|61200.1|61211.6|61188.4|61220.1|61200.1|61207.5|61185.5|253
1614120600000|2021-02-23 22:50:00|61211.4|61188.2|61205.9|61180.9|61212|61190|61203.1|61178.8|788
1614120900000|2021-02-23 22:55:00|61205.7|61180.8|61223.5|61200|61237.2|61204.3|61199.9|61178.3|568
1614121200000|2021-02-23 23:00:00|61222.2|61200.8|61219.2|61199.2|61224|61202.3|61207|61183.3|493
1614121500000|2021-02-23 23:05:00|61218.8|61198.8|61217|61197|61219.5|61200.1|61214.4|61196|259
1614121800000|2021-02-23 23:10:00|61217.6|61197.6|61229.1|61209.1|61238.4|61218.4|61214.3|61194.3|331
1614122100000|2021-02-23 23:15:00|61228.6|61208.6|61234|61214|61254.3|61234.3|61228.6|61208.6|544
1614122400000|2021-02-23 23:20:00|61234.1|61214.1|61224.7|61204.7|61234.9|61214.9|61218.3|61198.3|552
1614122700000|2021-02-23 23:25:00|61224.5|61204.5|61230.6|61210.6|61239.4|61219.4|61222.7|61202.7|432
1614123000000|2021-02-23 23:30:00|61230.8|61210.8|61196.8|61176.8|61232.7|61212.7|61192.2|61172.2|574
1614123300000|2021-02-23 23:35:00|61196.6|61176.6|61194.6|61174.6|61197.8|61177.8|61193.6|61173.6|357
1614123600000|2021-02-23 23:40:00|61194.8|61174.8|61203.7|61183.7|61204.8|61184.8|61192.3|61172.3|339
1614123900000|2021-02-23 23:45:00|61203.6|61183.6|61207.5|61187.5|61210.7|61190.7|61202.5|61182.5|281
1614124200000|2021-02-23 23:50:00|61207.6|61187.6|61207.6|61187.6|61209|61190|61201.7|61182.8|276
1614124500000|2021-02-23 23:55:00|61206.9|61186.9|61213.3|61193.3|61214|61194|61203.1|61184|299
1614124800000|2021-02-24 00:00:00|61213.5|61193.5|61211.5|61191.5|61215.1|61195.1|61205.5|61185.5|476
1614125100000|2021-02-24 00:05:00|61211.8|61191.8|61205.2|61185.2|61220.6|61202.6|61204.4|61184.4|541
1614125400000|2021-02-24 00:10:00|61205|61185|61195.4|61175.4|61205.9|61187.2|61192|61174.9|471
1614125700000|2021-02-24 00:15:00|61195|61175|61187.4|61167.4|61199.1|61179.1|61185.1|61165.1|438
1614126000000|2021-02-24 00:20:00|61187.1|61167.1|61188.1|61168.1|61193.5|61173.5|61183.2|61163.2|524
1614126300000|2021-02-24 00:25:00|61186.8|61166.8|61184.4|61164.4|61191|61171|61181.3|61161.3|372
1614126600000|2021-02-24 00:30:00|61184.3|61164.3|61193.5|61173.5|61196.1|61176.1|61182.8|61162.8|367
1614126900000|2021-02-24 00:35:00|61193.6|61173.6|61182.8|61162.8|61200.9|61180.9|61181.1|61161.1|480
1614127200000|2021-02-24 00:40:00|61182.7|61162.7|61181|61161|61189.1|61169.1|61178.1|61160.7|484
1614127500000|2021-02-24 00:45:00|61181.3|61161.3|61183.3|61163.3|61184.5|61165.4|61176|61156|443
1614127800000|2021-02-24 00:50:00|61182.2|61162.2|61197.9|61177.9|61198.3|61178.3|61177.6|61159.8|597
1614128100000|2021-02-24 00:55:00|61197.8|61177.8|61191.6|61171.6|61198.5|61178.5|61189|61169|389
1614128400000|2021-02-24 01:00:00|61192.5|61172.5|61184.1|61164.1|61207.3|61187.3|61182.2|61164|740
1614128700000|2021-02-24 01:05:00|61184.2|61164.2|61171.7|61151.7|61193.2|61173.2|61156.4|61136.4|876
1614129000000|2021-02-24 01:10:00|61170.3|61150.3|61163.4|61143.4|61171.9|61153|61159.6|61139.6|719
1614129300000|2021-02-24 01:15:00|61163.5|61143.5|61163.5|61143.5|61169.2|61149.2|61153.8|61135.9|693
1614129600000|2021-02-24 01:20:00|61163.7|61143.7|61220.2|61200.2|61229.7|61209.7|61147.9|61127.9|883
1614129900000|2021-02-24 01:25:00|61220.8|61200.8|61173.2|61153.2|61220.8|61200.8|61159|61139|756
1614130200000|2021-02-24 01:30:00|61173.1|61153.1|61185.3|61165.3|61192.3|61174.2|61170.1|61150.1|775
1614130500000|2021-02-24 01:35:00|61184.5|61164.5|61184.8|61164.8|61190.2|61170.2|61168.3|61148.3|761
1614130800000|2021-02-24 01:40:00|61184.9|61164.9|61177.4|61157.4|61193.2|61173.2|61170.6|61150.6|678
1614131100000|2021-02-24 01:45:00|61177.1|61157.1|61165.7|61145.7|61178.1|61158.1|61164.5|61144.5|646
1614131400000|2021-02-24 01:50:00|61166|61146|61151.5|61131.5|61166|61146|61134.1|61114.1|794
1614131700000|2021-02-24 01:55:00|61151.3|61131.3|61173.8|61153.8|61179.9|61159.9|61145.8|61125.8|722
1614132000000|2021-02-24 02:00:00|61174|61154|61158.4|61138.4|61177.8|61157.8|61153.9|61133.9|779
1614132300000|2021-02-24 02:05:00|61157.8|61137.8|61172|61152|61177|61157|61155.7|61135.7|717
1614132600000|2021-02-24 02:10:00|61171.7|61151.7|61165.9|61145.9|61176.8|61156.8|61160.7|61140.7|674
1614132900000|2021-02-24 02:15:00|61166|61146|61173.9|61153.9|61177|61157|61162.5|61142.5|535
1614133200000|2021-02-24 02:20:00|61173.7|61153.7|61163.5|61143.5|61176.5|61156.5|61161.4|61141.4|683
1614133500000|2021-02-24 02:25:00|61163.6|61143.6|61170.4|61150.4|61175|61155|61161.6|61141.6|477
1614133800000|2021-02-24 02:30:00|61170.5|61150.5|61188.5|61168.5|61191.6|61171.6|61166.4|61146.4|577
1614134100000|2021-02-24 02:35:00|61188.1|61168.1|61176.1|61156.1|61190.5|61170.5|61176.1|61156.1|560
1614134400000|2021-02-24 02:40:00|61175.9|61155.9|61189.2|61169.2|61200.6|61180.6|61175.2|61155.9|547
1614134700000|2021-02-24 02:45:00|61189|61169|61201.8|61181.8|61205|61185|61188.4|61168.4|570
1614135000000|2021-02-24 02:50:00|61201.5|61181.5|61194.3|61174.3|61210.9|61190.9|61191.5|61173.6|654
1614135300000|2021-02-24 02:55:00|61194.7|61174.7|61188.8|61168.8|61198.2|61178.2|61187.4|61167.4|596
1614135600000|2021-02-24 03:00:00|61188.4|61168.4|61184.3|61164.3|61193.9|61175.7|61181.7|61161.7|557
1614135900000|2021-02-24 03:05:00|61183.9|61163.9|61195.6|61175.6|61199.3|61181.6|61183.6|61163.6|547
1614136200000|2021-02-24 03:10:00|61196.3|61176.3|61188.2|61168.2|61206.2|61186.8|61186|61166|656
1614136500000|2021-02-24 03:15:00|61188.4|61168.4|61192.7|61172.7|61195.3|61175.3|61183.4|61163.4|723
1614136800000|2021-02-24 03:20:00|61192.4|61172.4|61189.7|61169.7|61195.3|61175.3|61183.6|61163.8|471
1614137100000|2021-02-24 03:25:00|61189.9|61169.9|61186.8|61166.8|61194.6|61175.8|61182.1|61162.3|466
1614137400000|2021-02-24 03:30:00|61186.3|61166.3|61199.7|61179.7|61202|61182|61183.2|61163.2|612
1614137700000|2021-02-24 03:35:00|61199.8|61179.8|61196.9|61176.9|61204.3|61186.8|61186.8|61166.8|435
1614138000000|2021-02-24 03:40:00|61196.8|61176.8|61191.4|61171.4|61202.9|61183.7|61186.9|61168.9|578
1614138300000|2021-02-24 03:45:00|61191.3|61171.3|61200.2|61180.2|61203.1|61183.1|61191.2|61171.2|584
1614138600000|2021-02-24 03:50:00|61200.1|61180.1|61203.7|61183.7|61206.2|61186.3|61191.8|61171.8|474
1614138900000|2021-02-24 03:55:00|61203.6|61183.6|61207.6|61187.6|61215.1|61195.9|61201.3|61181.8|484
1614139200000|2021-02-24 04:00:00|61206.7|61186.7|61207.6|61187.6|61211.8|61192.8|61202.4|61185.3|405
1614139500000|2021-02-24 04:05:00|61208.1|61188.1|61212.1|61192.1|61219.4|61199.4|61207.1|61187.1|539
1614139800000|2021-02-24 04:10:00|61211.7|61191.7|61212.1|61192.1|61213.8|61193.8|61205.8|61185.8|473
1614140100000|2021-02-24 04:15:00|61212.2|61192.2|61214.1|61194.1|61215.7|61195.7|61208.9|61188.9|528
1614140400000|2021-02-24 04:20:00|61214.8|61194.8|61215.7|61195.7|61218.3|61199.8|61212.2|61193.6|384
1614140700000|2021-02-24 04:25:00|61215.6|61195.6|61211.8|61191.8|61215.6|61198|61207.7|61189.1|286
1614141000000|2021-02-24 04:30:00|61211.9|61191.9|61214.8|61199.8|61219.4|61200.1|61207.9|61189.4|373
1614141300000|2021-02-24 04:35:00|61214.7|61199.7|61215.5|61195.5|61218.9|61201.2|61212|61194.4|346
1614141600000|2021-02-24 04:40:00|61215.4|61195.4|61218.7|61198.7|61220.1|61201.3|61212.5|61194.9|352
1614141900000|2021-02-24 04:45:00|61218.8|61198.8|61223.2|61203.2|61228.7|61211.7|61215.5|61196.9|401
1614142200000|2021-02-24 04:50:00|61224|61204|61224.9|61204.9|61225.8|61207.3|61215.3|61198.1|420
1614142500000|2021-02-24 04:55:00|61224.1|61204.1|61224.6|61204.6|61230.7|61210.7|61220.5|61203.5|364
1614142800000|2021-02-24 05:00:00|61224.9|61204.9|61234.7|61214.7|61235|61215|61223.6|61203.6|464
1614143100000|2021-02-24 05:05:00|61234.6|61214.6|61232.8|61212.8|61234.7|61214.7|61225.5|61208.1|467
1614143400000|2021-02-24 05:10:00|61232.7|61212.7|61239.9|61219.9|61241.1|61221.1|61229.8|61211.8|431
1614143700000|2021-02-24 05:15:00|61240|61220|61235.5|61215.5|61240.2|61222.3|61226.8|61206.8|553
1614144000000|2021-02-24 05:20:00|61235.4|61215.4|61232.9|61212.9|61238.5|61220|61229.5|61210.7|572
1614144300000|2021-02-24 05:25:00|61233|61213|61229.9|61209.9|61235.9|61217.5|61224.7|61206.2|486
1614144600000|2021-02-24 05:30:00|61230|61210|61231.6|61211.6|61238.4|61218.7|61227.3|61208.8|577
1614144900000|2021-02-24 05:35:00|61230.1|61210.1|61228|61208|61232.4|61214.3|61224.4|61206.1|444
1614145200000|2021-02-24 05:40:00|61227.8|61207.8|61227|61207|61233|61213.7|61223.4|61205.2|541
1614145500000|2021-02-24 05:45:00|61228.3|61208.3|61231.9|61211.9|61237.5|61218.8|61224.3|61206.5|543
1614145800000|2021-02-24 05:50:00|61232.2|61212.2|61234.6|61219.6|61236.9|61219.6|61226.4|61206.4|451
1614146100000|2021-02-24 05:55:00|61234.4|61219.4|61227.9|61207.9|61238.6|61220|61227.9|61207.9|483
1614146400000|2021-02-24 06:00:00|61226.1|61211.1|61237.5|61217.5|61241.2|61221.9|61226.1|61207|658
1614146700000|2021-02-24 06:05:00|61238.4|61218.4|61238.5|61218.5|61241|61222.6|61232.5|61214.8|540
1614147000000|2021-02-24 06:10:00|61238.6|61218.6|61229.2|61209.2|61238.8|61220.5|61224.7|61204.7|610
1614147300000|2021-02-24 06:15:00|61229.1|61209.1|61242.8|61222.8|61248.5|61230.2|61227.2|61208.4|602
1614147600000|2021-02-24 06:20:00|61242.7|61222.7|61207.3|61187.3|61243.2|61223.2|61205.7|61185.7|680
1614147900000|2021-02-24 06:25:00|61205.2|61185.2|61209.4|61189.4|61218.7|61198.7|61203.6|61185.2|745
1614148200000|2021-02-24 06:30:00|61209.2|61189.2|61210.6|61190.6|61215.4|61197.3|61205.7|61188.3|684
1614148500000|2021-02-24 06:35:00|61210.7|61190.7|61198.1|61178.1|61213.6|61194.4|61195.3|61177.5|653
1614148800000|2021-02-24 06:40:00|61198.4|61178.4|61190.6|61170.6|61203.1|61184.8|61187.1|61168.8|579
1614149100000|2021-02-24 06:45:00|61190|61170|61190.7|61175.7|61200.4|61182|61187.4|61169.9|605
1614149400000|2021-02-24 06:50:00|61190.8|61175.8|61199.5|61179.5|61200.4|61182.4|61189.8|61172.4|469
1614149700000|2021-02-24 06:55:00|61197.1|61182.1|61181.3|61161.3|61197.5|61182.2|61177.2|61159.4|655
1614150000000|2021-02-24 07:00:00|61181|61161|61180.5|61160.5|61191|61172.3|61176.1|61158.5|845
1614150300000|2021-02-24 07:05:00|61180.4|61160.4|61172.7|61152.7|61186.3|61167.4|61168|61148|795
1614150600000|2021-02-24 07:10:00|61172.8|61152.8|61172|61152|61175.2|61158.1|61165.8|61148.2|717
1614150900000|2021-02-24 07:15:00|61171.8|61151.8|61178.7|61158.7|61180.7|61162.8|61166.7|61148.7|667
1614151200000|2021-02-24 07:20:00|61178.8|61158.8|61197.5|61177.5|61201.2|61184.4|61172.4|61155.2|767
1614151500000|2021-02-24 07:25:00|61197.4|61177.4|61184.1|61169.1|61197.8|61182.6|61183.2|61168.2|692
1614151800000|2021-02-24 07:30:00|61184.2|61169.2|61181.6|61166.6|61192.9|61177.9|61181.4|61165.9|703
1614152100000|2021-02-24 07:35:00|61181.8|61166.8|61173.5|61158.5|61186.9|61171.9|61158.4|61142|749
1614152400000|2021-02-24 07:40:00|61173.6|61158.6|61168.7|61153.7|61186.5|61171.5|61164.7|61149.6|710
1614152700000|2021-02-24 07:45:00|61168.5|61153.5|61168.8|61153.8|61176.4|61161.4|61162.8|61147.8|665
1614153000000|2021-02-24 07:50:00|61168.6|61153.6|61190.5|61175.5|61190.7|61175.7|61165.9|61150.9|727
1614153300000|2021-02-24 07:55:00|61191.7|61171.7|61186|61171|61197.7|61180.9|61184.2|61169.2|770
1614153600000|2021-02-24 08:00:00|61185|61170|61171.9|61151.9|61197.6|61182.5|61142.8|61125|965
1614153900000|2021-02-24 08:05:00|61171.6|61151.6|61144.3|61129.3|61171.8|61152.4|61138.2|61122.5|968
1614154200000|2021-02-24 08:10:00|61144.1|61129.1|61175.9|61160.9|61187.1|61168.9|61141.8|61123.9|904
1614154500000|2021-02-24 08:15:00|61176.3|61161.3|61162.3|61147.3|61204.4|61186.1|61156.3|61137.5|965
1614154800000|2021-02-24 08:20:00|61162.2|61147.2|61139.8|61124.8|61167|61147.2|61138|61121.9|850
1614155100000|2021-02-24 08:25:00|61139.4|61124.4|61152.4|61132.4|61155.9|61138|61134.2|61116.6|870
1614155400000|2021-02-24 08:30:00|61153.2|61133.2|61114.4|61094.4|61156|61136.7|61090.6|61070.6|974
1614155700000|2021-02-24 08:35:00|61114.3|61094.3|61132.4|61117.4|61145.5|61128.4|61106.5|61089.5|977
1614156000000|2021-02-24 08:40:00|61133.6|61118.6|61150.5|61135.5|61156.9|61139.5|61131.3|61115|933
1614156300000|2021-02-24 08:45:00|61150.2|61135.2|61122.1|61107.1|61153.9|61136.2|61120.4|61105.3|900
1614156600000|2021-02-24 08:50:00|61121.5|61106.5|61123.3|61108.3|61130.8|61114.3|61110.7|61095.7|837
1614156900000|2021-02-24 08:55:00|61123.2|61108.2|61120.3|61105.3|61132.6|61117.6|61110.7|61093.9|844
1614157200000|2021-02-24 09:00:00|61117.8|61102.8|61146.3|61131.3|61148.1|61133.1|61114.1|61097.4|912
1614157500000|2021-02-24 09:05:00|61144.6|61129.6|61139.2|61124.2|61147.7|61132.7|61127.1|61111.1|799
1614157800000|2021-02-24 09:10:00|61140.6|61125.6|61122.5|61107.5|61141.7|61126.7|61117|61100.3|808
1614158100000|2021-02-24 09:15:00|61122.9|61107.9|61090.5|61070.5|61128.2|61113.2|61088.2|61070.1|864
1614158400000|2021-02-24 09:20:00|61090.3|61070.3|61114.3|61099.3|61114.9|61099.9|61086.5|61070.3|860
1614158700000|2021-02-24 09:25:00|61114.5|61099.5|61107.5|61092.5|61123.6|61108.6|61102.9|61087.9|848
1614159000000|2021-02-24 09:30:00|61107.9|61092.9|61129.8|61114.8|61134.8|61117.7|61098.2|61083.2|741
1614159300000|2021-02-24 09:35:00|61130.2|61115.2|61153|61138|61163.8|61146.4|61129.9|61114.9|828
1614159600000|2021-02-24 09:40:00|61152.7|61137.7|61149|61134|61166.1|61151.1|61146.6|61131.6|788
1614159900000|2021-02-24 09:45:00|61149.1|61134.1|61144.4|61129.4|61163.7|61148.7|61139.9|61124.9|823
1614160200000|2021-02-24 09:50:00|61144.5|61129.5|61142.1|61127.1|61155.5|61140.5|61138.4|61121.4|751
1614160500000|2021-02-24 09:55:00|61142.3|61127.3|61146.5|61131.5|61150.9|61135.9|61138.2|61123.2|722
1614160800000|2021-02-24 10:00:00|61146.7|61131.7|61148.6|61133.6|61150.6|61135.6|61134.5|61119.5|718
1614161100000|2021-02-24 10:05:00|61148.5|61133.5|61145.8|61130.8|61157.3|61142.3|61143|61128|762
1614161400000|2021-02-24 10:10:00|61144.8|61129.8|61169.5|61154.5|61174|61158.5|61143.1|61128.1|808
1614161700000|2021-02-24 10:15:00|61169.6|61154.6|61192.5|61177.5|61192.5|61177.5|61167.5|61152.5|756
1614162000000|2021-02-24 10:20:00|61192.4|61177.4|61201.7|61186.7|61203.2|61188.2|61185.2|61170.2|748
1614162300000|2021-02-24 10:25:00|61201.8|61186.8|61208.9|61193.9|61211.7|61196.7|61196.2|61179.6|718
1614162600000|2021-02-24 10:30:00|61208.7|61193.7|61189.2|61174.2|61211.5|61196.5|61186.2|61171.2|828
1614162900000|2021-02-24 10:35:00|61188.8|61173.8|61199.3|61184.3|61205|61190|61188.8|61173.8|774
1614163200000|2021-02-24 10:40:00|61199.1|61184.1|61178|61163|61199.9|61184.9|61177.7|61162.7|721
1614163500000|2021-02-24 10:45:00|61177.9|61162.9|61183.5|61168.5|61188|61173|61175.5|61160.5|660
1614163800000|2021-02-24 10:50:00|61183.2|61168.2|61190.4|61175.4|61190.6|61175.6|61177.7|61162.7|663
1614164100000|2021-02-24 10:55:00|61190.5|61175.5|61170.4|61155.4|61191.3|61176.3|61167.5|61152.5|725
1614164400000|2021-02-24 11:00:00|61170.7|61155.7|61173.6|61158.6|61178.1|61163.1|61159.8|61144.8|721
1614164700000|2021-02-24 11:05:00|61173.3|61158.3|61168.5|61153.5|61180.6|61165.6|61163.2|61148.2|706
1614165000000|2021-02-24 11:10:00|61169|61154|61153.4|61138.4|61172.5|61157.5|61153.4|61138.4|665
1614165300000|2021-02-24 11:15:00|61153.3|61138.3|61163.7|61148.7|61166.7|61151.7|61151.2|61136.2|679
1614165600000|2021-02-24 11:20:00|61163.8|61148.8|61154|61139|61171.8|61156.8|61150.8|61135.8|671
1614165900000|2021-02-24 11:25:00|61154.2|61139.2|61140|61125|61162.8|61147.8|61135.7|61120.7|685
1614166200000|2021-02-24 11:30:00|61140.1|61125.1|61149.8|61134.8|61156|61141|61133|61118|709
1614166500000|2021-02-24 11:35:00|61149.5|61134.5|61140.3|61125.3|61151.2|61135.5|61138|61120.1|638
1614166800000|2021-02-24 11:40:00|61140.2|61125.2|61145.7|61130.7|61149.2|61133.5|61135.7|61120.6|623
1614167100000|2021-02-24 11:45:00|61145.5|61130.5|61134.6|61119.6|61150.3|61134.5|61131.2|61116.2|643
1614167400000|2021-02-24 11:50:00|61134.4|61119.4|61122.7|61107.7|61134.6|61119.6|61111.1|61096.1|769
1614167700000|2021-02-24 11:55:00|61122.9|61107.9|61145.2|61125.2|61146.8|61129.7|61120.8|61105|744
1614168000000|2021-02-24 12:00:00|61142.5|61127.5|61129|61114|61150.2|61135.2|61122.5|61107.5|715
1614168300000|2021-02-24 12:05:00|61129.2|61114.2|61135.1|61120.1|61138.2|61123.2|61120.3|61105.3|707
1614168600000|2021-02-24 12:10:00|61135.6|61120.6|61130.8|61115.8|61139|61124|61126.4|61111.4|716
1614168900000|2021-02-24 12:15:00|61130.9|61115.9|61130.4|61110.4|61132.1|61116.3|61111.8|61096.8|725
1614169200000|2021-02-24 12:20:00|61130.6|61110.6|61100.6|61085.6|61130.9|61110.9|61097.9|61082.9|742
1614169500000|2021-02-24 12:25:00|61099.3|61084.3|61104.8|61089.8|61119.4|61104.4|61097.6|61082.6|802
1614169800000|2021-02-24 12:30:00|61104.7|61089.7|61129.8|61114.8|61133.1|61118.1|61103.7|61088.7|765
1614170100000|2021-02-24 12:35:00|61129.9|61114.9|61134.5|61119.5|61145.3|61130.3|61124.8|61109.8|762
1614170400000|2021-02-24 12:40:00|61134.2|61119.2|61135|61120|61143.7|61128.7|61128.9|61113.9|706
1614170700000|2021-02-24 12:45:00|61133.9|61118.9|61146.3|61131.3|61149.5|61134.5|61127.6|61112.6|743
1614171000000|2021-02-24 12:50:00|61146.6|61131.6|61153.3|61138.3|61156.2|61141.2|61144.6|61129.6|722
1614171300000|2021-02-24 12:55:00|61153.1|61138.1|61182|61167|61190|61175|61148.9|61133.9|904
1614171600000|2021-02-24 13:00:00|61181.8|61166.8|61196.8|61181.8|61199.4|61184.4|61173.1|61158.1|936
1614171900000|2021-02-24 13:05:00|61196.3|61181.3|61229.9|61214.9|61241|61221.6|61191.7|61176.7|852
1614172200000|2021-02-24 13:10:00|61229.1|61214.1|61233.7|61218.7|61257.1|61242.1|61229|61214|909
1614172500000|2021-02-24 13:15:00|61234|61219|61308.4|61293.4|61309.4|61294.4|61234|61219|968
1614172800000|2021-02-24 13:20:00|61308.5|61293.5|61285.4|61265.4|61309.1|61293.5|61275|61257.5|979
1614173100000|2021-02-24 13:25:00|61285.9|61265.9|61267.5|61252.5|61286.1|61268.9|61254.5|61239.5|940
1614173400000|2021-02-24 13:30:00|61267.9|61252.9|61248.1|61233.1|61270|61255|61245.8|61230.8|904
1614173700000|2021-02-24 13:35:00|61249.1|61234.1|61227.4|61212.4|61259.7|61244.7|61222|61207|909
1614174000000|2021-02-24 13:40:00|61227.6|61212.6|61286.4|61271.4|61294.9|61279.9|61227.4|61212.4|1020
1614174300000|2021-02-24 13:45:00|61287.3|61272.3|61319.4|61304.4|61325.8|61307.9|61271.2|61254.3|1059
1614174600000|2021-02-24 13:50:00|61319|61304|61304.2|61289.2|61346.5|61331.2|61299.1|61282|1060
1614174900000|2021-02-24 13:55:00|61303.6|61288.6|61295.6|61280.6|61318.5|61303|61291.9|61274.7|1040
1614175200000|2021-02-24 14:00:00|61296.1|61281.1|61286.9|61271.9|61309.7|61294|61278.1|61263|978
1614175500000|2021-02-24 14:05:00|61287|61272|61282.3|61267.3|61302.9|61287.9|61279|61264|934
1614175800000|2021-02-24 14:10:00|61282.9|61267.9|61270.4|61255.4|61290.7|61275.7|61267.9|61252.9|917
1614176100000|2021-02-24 14:15:00|61270.5|61255.5|61286.8|61271.8|61294.1|61279.1|61270.5|61255.5|912
1614176400000|2021-02-24 14:20:00|61287|61272|61275|61260|61303.2|61288.2|61272.9|61257.9|763
1614176700000|2021-02-24 14:25:00|61275.1|61260.1|61307|61292|61311.4|61295.5|61272.9|61257.9|740
1614177000000|2021-02-24 14:30:00|61308|61293|61316.3|61301.3|61320.2|61302.6|61289.7|61274.5|757
1614177300000|2021-02-24 14:35:00|61315.7|61300.7|61304.2|61289.2|61319|61302.7|61294.2|61276.9|776
1614177600000|2021-02-24 14:40:00|61304.1|61289.1|61290|61275|61314.5|61299.5|61279.9|61262.8|785
1614177900000|2021-02-24 14:45:00|61288.6|61273.6|61309|61289|61318.1|61298.9|61282.3|61267.3|926
1614178200000|2021-02-24 14:50:00|61308.9|61288.9|61306|61291|61312.5|61293.6|61289.7|61272.5|986
1614178500000|2021-02-24 14:55:00|61306.1|61291.1|61304.2|61284.2|61318.5|61301.1|61296.7|61279|912
1614178800000|2021-02-24 15:00:00|61304.6|61284.6|61352.9|61337.9|61359.1|61341.3|61288.9|61271.8|996
1614179100000|2021-02-24 15:05:00|61353.1|61338.1|61360.7|61340.7|61365.2|61348.1|61340.4|61325|1051
1614179400000|2021-02-24 15:10:00|61360.6|61340.6|61393.2|61378.2|61413.3|61397.3|61347.9|61332.7|1041
1614179700000|2021-02-24 15:15:00|61395.9|61375.9|61402.2|61387.2|61419.4|61403.6|61389.5|61371.8|1035
1614180000000|2021-02-24 15:20:00|61402.7|61387.7|61349|61329|61407.4|61389.8|61348|61329|1025
1614180300000|2021-02-24 15:25:00|61349.7|61329.7|61341.1|61326.1|61362.2|61342.5|61325.7|61308.4|1036
1614180600000|2021-02-24 15:30:00|61341.5|61326.5|61356|61336|61359|61341.1|61336.1|61318.2|1014
1614180900000|2021-02-24 15:35:00|61351.7|61336.7|61365.1|61350.1|61376.6|61357.5|61340.6|61323.9|973
1614181200000|2021-02-24 15:40:00|61365.4|61350.4|61364.1|61344.1|61378.4|61360.1|61355.3|61335.3|995
1614181500000|2021-02-24 15:45:00|61361.9|61346.9|61357.6|61342.6|61375.1|61358.1|61351.9|61333.8|1030
1614181800000|2021-02-24 15:50:00|61358.2|61343.2|61372.7|61352.7|61381.7|61366.7|61343.3|61325.4|1036
1614182100000|2021-02-24 15:55:00|61372.4|61352.4|61355.5|61340.5|61400.6|61384|61350.7|61333.9|1021
1614182400000|2021-02-24 16:00:00|61355.6|61340.6|61348.9|61328.9|61359.7|61344.7|61335.1|61320.1|999
1614182700000|2021-02-24 16:05:00|61349.3|61329.3|61317.5|61297.5|61350.1|61332.5|61311.5|61295.8|955
1614183000000|2021-02-24 16:10:00|61317.1|61297.1|61319|61304|61335|61320|61314.2|61296.9|926
1614183300000|2021-02-24 16:15:00|61319.3|61304.3|61333.6|61318.6|61334.6|61319.6|61317.7|61302.5|893
1614183600000|2021-02-24 16:20:00|61331.2|61316.2|61301.7|61286.7|61331.2|61316.2|61300.1|61284.1|869
1614183900000|2021-02-24 16:25:00|61303.1|61288.1|61290.1|61275.1|61306.2|61289.5|61268.8|61250.9|961
1614184200000|2021-02-24 16:30:00|61288.9|61273.9|61280.5|61265.5|61296.2|61279.7|61277.2|61262.2|939
1614184500000|2021-02-24 16:35:00|61281|61266|61290|61275|61290.7|61275.7|61269.1|61254.1|860
1614184800000|2021-02-24 16:40:00|61289.9|61274.9|61302.2|61287.2|61303.3|61288.3|61286.2|61271.2|782
1614185100000|2021-02-24 16:45:00|61302|61287|61285.5|61270.5|61302.8|61287.8|61282.7|61267.7|761
1614185400000|2021-02-24 16:50:00|61287.9|61267.9|61285.4|61270.4|61290.5|61273.5|61274.3|61258.7|778
1614185700000|2021-02-24 16:55:00|61285.2|61270.2|61258.6|61238.6|61290.5|61274.3|61251.1|61231.1|897
1614186000000|2021-02-24 17:00:00|61258.7|61238.7|61264.5|61244.5|61267|61249.1|61241.7|61223.1|968
1614186300000|2021-02-24 17:05:00|61264.4|61244.4|61259|61244|61267.4|61249|61250.1|61230.6|841
1614186600000|2021-02-24 17:10:00|61259.3|61244.3|61250|61235|61262.2|61244.6|61248.3|61229|713
1614186900000|2021-02-24 17:15:00|61249.7|61234.7|61252.6|61232.6|61264.7|61245.2|61247.8|61227.8|796
1614187200000|2021-02-24 17:20:00|61252.7|61232.7|61236.9|61216.9|61254|61234|61236.9|61216.9|755
1614187500000|2021-02-24 17:25:00|61237.1|61217.1|61243.2|61223.2|61247.1|61229|61235.2|61215.2|770
1614187800000|2021-02-24 17:30:00|61243|61223|61239.2|61219.2|61245.7|61228.4|61233.3|61214.4|807
1614188100000|2021-02-24 17:35:00|61239.4|61219.4|61242.8|61227.8|61247.3|61230.5|61233.9|61216.1|777
1614188400000|2021-02-24 17:40:00|61243.1|61223.1|61240.3|61220.3|61249.2|61231.6|61235.5|61217.4|650
1614188700000|2021-02-24 17:45:00|61240.2|61220.2|61239.8|61224.8|61249.8|61229.8|61233.7|61215.2|761
1614189000000|2021-02-24 17:50:00|61240|61225|61235.2|61220.2|61244.3|61226.2|61232.6|61212.6|841
1614189300000|2021-02-24 17:55:00|61235.1|61220.1|61256.2|61241.2|61260.5|61243.6|61235|61218.4|795
1614189600000|2021-02-24 18:00:00|61256.7|61241.7|61267.2|61247.2|61271|61252.9|61250.4|61234.4|776
1614189900000|2021-02-24 18:05:00|61267.4|61247.4|61250.1|61230.1|61270.6|61250.6|61248.1|61230.1|797
1614190200000|2021-02-24 18:10:00|61250.3|61230.3|61258|61238|61265.4|61248.3|61248.2|61228.2|780
1614190500000|2021-02-24 18:15:00|61257.9|61237.9|61262.5|61242.5|61270|61253.6|61252.5|61235.2|743
1614190800000|2021-02-24 18:20:00|61261.1|61241.1|61253.4|61238.4|61265|61245.3|61251.5|61234.1|775
1614191100000|2021-02-24 18:25:00|61253.7|61238.7|61236.4|61216.4|61254.5|61238.7|61235.9|61215.9|611
1614191400000|2021-02-24 18:30:00|61236.2|61216.2|61237.4|61222.4|61246|61226.6|61236.2|61216.2|682
1614191700000|2021-02-24 18:35:00|61236.7|61221.7|61222.9|61207.9|61242.7|61225.4|61222.2|61205.3|684
1614192000000|2021-02-24 18:40:00|61223.1|61208.1|61220.7|61205.7|61227.9|61209.4|61216.2|61199.1|681
1614192300000|2021-02-24 18:45:00|61220.8|61205.8|61229.6|61214.6|61233.7|61216.5|61220.8|61203.8|554
1614192600000|2021-02-24 18:50:00|61229.7|61214.7|61243.1|61228.1|61243.8|61228.8|61227.5|61209.2|669
1614192900000|2021-02-24 18:55:00|61243.5|61228.5|61240|61225|61247.7|61230.3|61237.5|61220|593
1614193200000|2021-02-24 19:00:00|61239.7|61224.7|61243|61223|61251.1|61234.7|61238|61220.8|698
1614193500000|2021-02-24 19:05:00|61242.6|61222.6|61236.8|61221.8|61252.1|61233.2|61236.2|61217.4|637
1614193800000|2021-02-24 19:10:00|61234.9|61219.9|61228.3|61213.3|61239.8|61221.8|61223.4|61205.3|651
1614194100000|2021-02-24 19:15:00|61228.4|61213.4|61235.7|61220.7|61239.5|61224.5|61228.2|61211.7|528
1614194400000|2021-02-24 19:20:00|61235.5|61220.5|61220.1|61200.1|61237.8|61220.6|61218.8|61200.1|600
1614194700000|2021-02-24 19:25:00|61219.9|61199.9|61214.6|61199.6|61227.2|61209.6|61214.2|61197.1|589
1614195000000|2021-02-24 19:30:00|61214.3|61199.3|61221|61206|61221|61206|61210.1|61192.1|583
1614195300000|2021-02-24 19:35:00|61220.7|61205.7|61220.5|61200.5|61224.5|61207.1|61211.1|61194.3|512
1614195600000|2021-02-24 19:40:00|61220.4|61200.4|61221.6|61201.6|61221.9|61204.6|61214.2|61199.1|421
1614195900000|2021-02-24 19:45:00|61221.4|61201.4|61235|61215|61235.3|61217.6|61218.7|61201.3|558
1614196200000|2021-02-24 19:50:00|61234.3|61214.3|61230.2|61210.2|61234.3|61217.4|61227|61208.1|510
1614196500000|2021-02-24 19:55:00|61230.3|61210.3|61223.3|61208.3|61232.1|61213.1|61218.8|61200.9|615
1614196800000|2021-02-24 20:00:00|61227.8|61207.8|61213.5|61193.5|61227.8|61211.5|61210.3|61193|638
1614197100000|2021-02-24 20:05:00|61213.7|61193.7|61187|61172|61213.7|61194.1|61187|61169.7|651
1614197400000|2021-02-24 20:10:00|61187.1|61172.1|61183.1|61163.1|61189.7|61173.3|61179.1|61161.7|621
1614197700000|2021-02-24 20:15:00|61183.2|61163.2|61191.9|61171.9|61192.8|61175.3|61181.3|61161.3|616
1614198000000|2021-02-24 20:20:00|61192.4|61172.4|61182.5|61162.5|61192.8|61174.4|61174.7|61155.6|727
1614198300000|2021-02-24 20:25:00|61182.7|61162.7|61167.6|61147.6|61182.7|61165|61164.4|61144.4|657
1614198600000|2021-02-24 20:30:00|61167.8|61147.8|61158.6|61138.6|61169.7|61149.7|61156|61137.6|575
1614198900000|2021-02-24 20:35:00|61159.1|61139.1|61147.3|61132.3|61164.6|61144.6|61145.2|61128.2|631
1614199200000|2021-02-24 20:40:00|61147.4|61132.4|61130.5|61115.5|61147.6|61132.5|61126.7|61108.2|726
1614199500000|2021-02-24 20:45:00|61130.2|61115.2|61135.2|61120.2|61144.3|61126.9|61130.2|61113|616
1614199800000|2021-02-24 20:50:00|61134.4|61119.4|61129.8|61114.8|61137.4|61122.2|61127.5|61110.4|678
1614200100000|2021-02-24 20:55:00|61128.9|61113.9|61133|61118|61137|61119.6|61119.8|61101.3|749
1614200400000|2021-02-24 21:00:00|61133.1|61118.1|61146.7|61126.7|61156.1|61137.9|61130.7|61113.4|636
1614200700000|2021-02-24 21:05:00|61146.5|61126.5|61136.7|61116.7|61147|61127|61135|61115|415
1614201000000|2021-02-24 21:10:00|61137|61117|61120.5|61100.5|61139.4|61119.4|61120.1|61100.1|426
1614201300000|2021-02-24 21:15:00|61120.2|61100.2|61117|61102|61120.4|61102.2|61112.6|61095.2|366
1614201600000|2021-02-24 21:20:00|61117.1|61102.1|61106|61086|61117.1|61102.1|61103.7|61085.3|417
1614201900000|2021-02-24 21:25:00|61105.9|61085.9|61111.7|61091.7|61117.2|61098.2|61103.5|61085|369
1614202200000|2021-02-24 21:30:00|61111.9|61091.9|61102.4|61082.4|61112|61092.4|61100.8|61080.8|555
1614202500000|2021-02-24 21:35:00|61102.6|61082.6|61123|61103|61127.4|61107.4|61092.8|61074.5|566
1614202800000|2021-02-24 21:40:00|61123.1|61103.1|61127.8|61107.8|61130|61111.9|61120.6|61102.2|411
1614203100000|2021-02-24 21:45:00|61127.9|61107.9|61115.5|61095.5|61127.9|61107.9|61115.2|61095.2|528
1614203400000|2021-02-24 21:50:00|61115.8|61095.8|61117.3|61097.3|61118.4|61098.4|61114.8|61094.8|384
1614203700000|2021-02-24 21:55:00|61117.8|61097.8|61134.1|61089.7|61138.2|61106.3|61114.1|61088.3|422
1614204000000|2021-02-24 22:00:00|61164.3|61103.6|61154.3|61111.3|61164.3|61114.8|61105.5|61081.5|130
1614204300000|2021-02-24 22:05:00|61167.5|61100.7|61134.5|61097.9|61167.5|61111.2|61113|61088.8|262
1614204600000|2021-02-24 22:10:00|61133.2|61100|61125.4|61101.4|61134.9|61107.7|61120.9|61094.6|149
1614204900000|2021-02-24 22:15:00|61125|61105|61133.9|61113.9|61137.9|61115.5|61120.8|61099.6|176
1614205200000|2021-02-24 22:20:00|61134|61114|61135|61115|61143.8|61119.5|61130.7|61102.8|171
1614205500000|2021-02-24 22:25:00|61136.1|61116.1|61146.5|61126.5|61146.7|61126.5|61134.9|61114.3|208
1614205800000|2021-02-24 22:30:00|61144.2|61124.2|61135.5|61111.3|61152.1|61126.8|61132.6|61100.9|311
1614206100000|2021-02-24 22:35:00|61135.6|61109.5|61141.6|61121.6|61146.5|61126.5|61130.7|61105.1|226
1614206400000|2021-02-24 22:40:00|61141.8|61121.8|61154.4|61123.3|61168.6|61134.2|61139.8|61119.8|255
1614206700000|2021-02-24 22:45:00|61154.6|61121.6|61147|61124.2|61154.6|61126.8|61144.2|61121.6|272
1614207000000|2021-02-24 22:50:00|61146.3|61124.6|61149.2|61129.2|61154.1|61130.9|61143.3|61123.3|286
1614207300000|2021-02-24 22:55:00|61148.8|61128.8|61138.1|61113.7|61152.8|61130.3|61127.4|61094.9|436
1614207600000|2021-02-24 23:00:00|61137.6|61114.4|61136.2|61116.2|61150.8|61119.6|61126.8|61099.1|819
1614207900000|2021-02-24 23:05:00|61136.3|61116.3|61131.6|61111.6|61137.4|61117.4|61130.5|61110.5|510
1614208200000|2021-02-24 23:10:00|61131.8|61111.8|61138.4|61118.4|61138.4|61118.4|61126.9|61106.9|335
1614208500000|2021-02-24 23:15:00|61138.7|61118.7|61132.1|61112.1|61139|61119|61131|61111.8|245
1614208800000|2021-02-24 23:20:00|61131.9|61111.9|61129.5|61109.5|61132.6|61112.6|61123.3|61103.3|322
1614209100000|2021-02-24 23:25:00|61129.6|61109.6|61127.5|61107.5|61133|61113|61126.4|61106.4|336
1614209400000|2021-02-24 23:30:00|61127.3|61107.3|61119.4|61099.4|61129.6|61109.6|61116.3|61096.3|376
1614209700000|2021-02-24 23:35:00|61119.5|61099.5|61121.5|61101.5|61125.4|61105.8|61117.2|61099.1|321
1614210000000|2021-02-24 23:40:00|61121.7|61101.7|61117.4|61097.4|61122.4|61104.3|61116.6|61096.6|291
1614210300000|2021-02-24 23:45:00|61118.5|61098.5|61115.9|61095.9|61118.5|61098.5|61107.5|61087.5|483
1614210600000|2021-02-24 23:50:00|61115.8|61095.8|61113.8|61093.8|61120|61100|61112.5|61093.6|371
1614210900000|2021-02-24 23:55:00|61114|61094|61117.8|61097.8|61118.7|61098.7|61108.7|61090.7|288
1614211200000|2021-02-25 00:00:00|61117.9|61097.9|61133.3|61113.3|61138.7|61118.7|61114.6|61096.3|582
1614211500000|2021-02-25 00:05:00|61132.9|61112.9|61136.5|61116.5|61137|61117|61125.5|61105.5|502
1614211800000|2021-02-25 00:10:00|61136.6|61116.6|61139.5|61119.5|61143|61123|61133.8|61113.8|441
1614212100000|2021-02-25 00:15:00|61137.3|61122.3|61135.7|61115.7|61143|61123|61134.3|61114.3|361
1614212400000|2021-02-25 00:20:00|61135.3|61115.3|61147.3|61127.3|61148.1|61128.1|61134.5|61114.5|344
1614212700000|2021-02-25 00:25:00|61147.5|61127.5|61144.9|61124.9|61148.5|61128.5|61139.9|61119.9|450
1614213000000|2021-02-25 00:30:00|61144.7|61124.7|61147.1|61127.1|61152.9|61134.7|61143.5|61124.7|421
1614213300000|2021-02-25 00:35:00|61147.2|61127.2|61154.8|61134.8|61154.9|61134.9|61145.9|61125.9|442
1614213600000|2021-02-25 00:40:00|61154.7|61134.7|61144.9|61124.9|61154.7|61134.7|61144.7|61124.7|449
1614213900000|2021-02-25 00:45:00|61145.9|61125.9|61145.7|61125.7|61148.1|61128.1|61139.7|61119.7|426
1614214200000|2021-02-25 00:50:00|61145.6|61125.6|61161|61141|61162.7|61145|61143.7|61124|572
1614214500000|2021-02-25 00:55:00|61161.7|61141.7|61153.9|61133.9|61167.3|61147.3|61151.1|61131.1|619
1614214800000|2021-02-25 01:00:00|61154|61134|61155|61135|61157.3|61140.7|61141.7|61123.1|743
1614215100000|2021-02-25 01:05:00|61155.1|61135.1|61169.6|61149.6|61183.4|61163.4|61154.4|61134.4|787
1614215400000|2021-02-25 01:10:00|61169.8|61149.8|61155.8|61135.8|61169.8|61149.8|61155.4|61135.4|561
1614215700000|2021-02-25 01:15:00|61155.9|61135.9|61155.1|61135.1|61161.2|61141.2|61149.3|61129.3|627
1614216000000|2021-02-25 01:20:00|61154.6|61134.6|61166.1|61146.1|61167.8|61149.2|61154.2|61134.2|529
1614216300000|2021-02-25 01:25:00|61165.6|61145.6|61159.2|61139.2|61175.8|61157.1|61156.8|61139|703
1614216600000|2021-02-25 01:30:00|61159.3|61139.3|61151.8|61131.8|61163.9|61145.9|61145.7|61128.6|672
1614216900000|2021-02-25 01:35:00|61151.3|61131.3|61161.7|61141.7|61162.9|61145.5|61148.9|61130.1|554
1614217200000|2021-02-25 01:40:00|61161.8|61141.8|61163.9|61143.9|61168.6|61151.6|61157.2|61138.1|594
1614217500000|2021-02-25 01:45:00|61163.8|61143.8|61158.7|61138.7|61165.5|61146.6|61154.1|61135.2|557
1614217800000|2021-02-25 01:50:00|61158.5|61138.5|61170.4|61150.4|61171.8|61154.5|61158.5|61138.5|515
1614218100000|2021-02-25 01:55:00|61170.3|61150.3|61178.4|61158.4|61179.5|61161.9|61163.7|61145.7|540
1614218400000|2021-02-25 02:00:00|61179.4|61159.4|61172.7|61152.7|61179.4|61161.4|61168.4|61149.6|544
1614218700000|2021-02-25 02:05:00|61173|61153|61181|61161|61186|61168.4|61171.5|61152.2|554
1614219000000|2021-02-25 02:10:00|61181.3|61161.3|61174.6|61154.6|61181.8|61162.7|61167.7|61150.7|458
1614219300000|2021-02-25 02:15:00|61175.5|61155.5|61166.4|61146.4|61177.1|61159.3|61162.6|61144.8|491
1614219600000|2021-02-25 02:20:00|61166.7|61146.7|61156.6|61141.6|61167.1|61149.9|61152.8|61134.3|476
1614219900000|2021-02-25 02:25:00|61156.5|61141.5|61154.8|61134.8|61159.6|61142.2|61148.6|61131.4|506
1614220200000|2021-02-25 02:30:00|61154.7|61134.7|61149.3|61134.3|61157|61139.5|61146.9|61129.7|563
1614220500000|2021-02-25 02:35:00|61149.4|61134.4|61155.2|61135.2|61157.1|61140.2|61146.5|61129|548
1614220800000|2021-02-25 02:40:00|61155.1|61135.1|61163.1|61143.1|61165.2|61147.6|61150.7|61134.1|493
1614221100000|2021-02-25 02:45:00|61163.2|61143.2|61164.1|61149.1|61167.3|61149.7|61154.7|61136.2|466
1614221400000|2021-02-25 02:50:00|61163.7|61148.7|61163.7|61148.7|61172|61155.3|61161.9|61144.5|471
1614221700000|2021-02-25 02:55:00|61164|61149|61164.4|61144.4|61171.9|61154.3|61158.1|61140.7|438
1614222000000|2021-02-25 03:00:00|61162.8|61147.8|61159.2|61139.2|61165.7|61148.2|61151.8|61134.5|505
1614222300000|2021-02-25 03:05:00|61158.9|61138.9|61155.9|61135.9|61160.4|61142.7|61151.6|61134.7|559
1614222600000|2021-02-25 03:10:00|61156|61136|61150|61130|61161.4|61143.5|61146|61128.4|552
1614222900000|2021-02-25 03:15:00|61149.7|61129.7|61143.6|61128.6|61150.9|61133.8|61141.2|61125.2|612
1614223200000|2021-02-25 03:20:00|61143.7|61128.7|61137.1|61122.1|61148.6|61130.9|61134.8|61117.5|592
1614223500000|2021-02-25 03:25:00|61137|61122|61137.5|61122.5|61143.8|61126.7|61130.4|61112.4|486
1614223800000|2021-02-25 03:30:00|61137.6|61122.6|61133.7|61118.7|61143.7|61126.5|61133.2|61115.3|467
1614224100000|2021-02-25 03:35:00|61134.1|61119.1|61131.6|61116.6|61137.2|61120.6|61130.7|61113|425
1614224400000|2021-02-25 03:40:00|61131.1|61116.1|61130.8|61110.8|61136.9|61119.1|61126.6|61109.6|429
1614224700000|2021-02-25 03:45:00|61130.9|61110.9|61134.2|61119.2|61137.2|61119.6|61128.5|61110.5|388
1614225000000|2021-02-25 03:50:00|61133.9|61118.9|61123.6|61108.6|61137.1|61119.5|61123.5|61107|379
1614225300000|2021-02-25 03:55:00|61124|61109|61118.5|61103.5|61127.2|61109.4|61113.5|61096.8|437
1614225600000|2021-02-25 04:00:00|61118.4|61103.4|61119.1|61104.1|61120.4|61104.2|61113.3|61096.2|424
1614225900000|2021-02-25 04:05:00|61119|61104|61122.5|61102.5|61128.8|61110.8|61115.9|61098.5|377
1614226200000|2021-02-25 04:10:00|61120|61105|61110.7|61095.7|61122.7|61105.4|61110.2|61092.6|382
1614226500000|2021-02-25 04:15:00|61110.8|61095.8|61087.9|61067.9|61114|61097.1|61086.9|61067.6|474
1614226800000|2021-02-25 04:20:00|61089.2|61069.2|61083.3|61068.3|61096.1|61078.8|61076.9|61059.1|591
1614227100000|2021-02-25 04:25:00|61083.2|61068.2|61091.6|61076.6|61093.8|61076.6|61077.7|61060.3|474
1614227400000|2021-02-25 04:30:00|61091.5|61076.5|61096|61076|61100|61082.6|61089.8|61073.2|535
1614227700000|2021-02-25 04:35:00|61093.5|61078.5|61096.7|61081.7|61105|61087.8|61093.1|61078.1|425
1614228000000|2021-02-25 04:40:00|61097.2|61082.2|61092.5|61077.5|61099.6|61082.4|61090.2|61073.3|485
1614228300000|2021-02-25 04:45:00|61095.2|61075.2|61087.5|61072.5|61098.3|61081.3|61087.5|61070.5|457
1614228600000|2021-02-25 04:50:00|61090.3|61070.3|61083.3|61063.3|61094.1|61076.8|61078.8|61063|489
1614228900000|2021-02-25 04:55:00|61083.1|61063.1|61080.5|61065.5|61086.7|61068.8|61075.6|61058.3|560
1614229200000|2021-02-25 05:00:00|61080.6|61065.6|61080.3|61065.3|61083.7|61066.7|61075.8|61058.5|413
1614229500000|2021-02-25 05:05:00|61080.6|61065.6|61076.3|61056.3|61081.6|61065.9|61070.4|61053.4|430
1614229800000|2021-02-25 05:10:00|61076.2|61056.2|61067.8|61047.8|61078|61060.5|61048.3|61031.1|623
1614230100000|2021-02-25 05:15:00|61064.7|61049.7|61050.4|61035.4|61069.8|61052|61050.4|61035|581
1614230400000|2021-02-25 05:20:00|61050.9|61035.9|61054.2|61039.2|61061.8|61044.1|61049.2|61032|529
1614230700000|2021-02-25 05:25:00|61054|61039|61049.4|61034.4|61057.8|61040|61048.9|61031.8|442
1614231000000|2021-02-25 05:30:00|61049.5|61034.5|61063.2|61048.2|61065.8|61048.2|61049.3|61033|642
1614231300000|2021-02-25 05:35:00|61063.4|61048.4|61061.3|61046.3|61067|61049.4|61060.8|61043.9|684
1614231600000|2021-02-25 05:40:00|61061.2|61046.2|61059|61044|61062.2|61046.3|61051.6|61034.2|532
1614231900000|2021-02-25 05:45:00|61059.2|61044.2|61063.6|61048.6|61069.5|61052|61058.8|61041.4|617
1614232200000|2021-02-25 05:50:00|61063.7|61048.7|61073.7|61058.7|61074.9|61059|61062.5|61045.2|486
1614232500000|2021-02-25 05:55:00|61073.2|61058.2|61075.8|61060.8|61079.9|61063.1|61066.8|61048.8|608
1614232800000|2021-02-25 06:00:00|61075.1|61055.1|61066.4|61046.4|61075.8|61058.1|61061.3|61043.2|678
1614233100000|2021-02-25 06:05:00|61066.2|61046.2|61087.3|61067.3|61091.7|61074.1|61066.1|61046.1|654
1614233400000|2021-02-25 06:10:00|61087.2|61067.2|61086.1|61066.1|61089.9|61071.2|61078.4|61061|519
1614233700000|2021-02-25 06:15:00|61086|61066|61087.6|61067.6|61089.2|61070.8|61081.2|61063.3|395
1614234000000|2021-02-25 06:20:00|61087.7|61067.7|61083.7|61068.7|61097.3|61077.3|61082.4|61063.8|503
1614234300000|2021-02-25 06:25:00|61083.4|61068.4|61068.9|61048.9|61089.3|61071.6|61068.1|61048.1|558
1614234600000|2021-02-25 06:30:00|61069.6|61049.6|61078.2|61058.2|61081.1|61061.4|61065.5|61047.7|536
1614234900000|2021-02-25 06:35:00|61078.3|61058.3|61076.6|61056.6|61089.1|61071.4|61073.9|61054.7|551
1614235200000|2021-02-25 06:40:00|61076.4|61056.4|61071.5|61051.5|61081|61061|61068.5|61050.1|589
1614235500000|2021-02-25 06:45:00|61071.6|61051.6|61062.9|61042.9|61077.6|61060.2|61059.6|61041.7|611
1614235800000|2021-02-25 06:50:00|61062.4|61042.4|61062.5|61042.5|61066.2|61048.4|61059.2|61040|509
1614236100000|2021-02-25 06:55:00|61062.6|61042.6|61061.3|61041.3|61065.5|61045.7|61055.1|61038.1|521
1614236400000|2021-02-25 07:00:00|61060.9|61040.9|61080.9|61060.9|61087|61069.2|61060.9|61040.9|772
1614236700000|2021-02-25 07:05:00|61080.8|61060.8|61099.6|61079.6|61099.8|61082.1|61076.3|61057|722
1614237000000|2021-02-25 07:10:00|61099.5|61079.5|61106|61086|61111.9|61092.2|61098.9|61078.9|749
1614237300000|2021-02-25 07:15:00|61106.1|61086.1|61100.7|61080.7|61107.1|61088.3|61094.5|61075.9|697
1614237600000|2021-02-25 07:20:00|61100.6|61080.6|61109.5|61089.5|61110.3|61093.3|61093.1|61074.9|712
1614237900000|2021-02-25 07:25:00|61109.6|61089.6|61121.1|61106.1|61122.6|61106.4|61100.7|61083.6|732
1614238200000|2021-02-25 07:30:00|61120.1|61105.1|61110.2|61090.2|61120.1|61105.1|61091.2|61073.5|811
1614238500000|2021-02-25 07:35:00|61110.3|61090.3|61117.7|61102.7|61127|61109.6|61105|61089.1|788
1614238800000|2021-02-25 07:40:00|61117.6|61102.6|61099.8|61084.8|61117.8|61102.8|61092.2|61074.2|732
1614239100000|2021-02-25 07:45:00|61100|61085|61082.1|61067.1|61110.7|61092.5|61079.3|61061.5|753
1614239400000|2021-02-25 07:50:00|61081.8|61066.8|61063.7|61043.7|61091.1|61071.9|61056.9|61038.9|885
1614239700000|2021-02-25 07:55:00|61063.9|61043.9|61029.6|61009.6|61072|61056.1|61019.4|61003.1|905
1614240000000|2021-02-25 08:00:00|61029.3|61009.3|60992|60977|61029.3|61010.7|60992|60974.8|945
1614240300000|2021-02-25 08:05:00|60993.6|60973.6|60978.3|60958.3|60995.4|60980.2|60972.4|60954.6|931
1614240600000|2021-02-25 08:10:00|60978|60958|60975.6|60955.6|60992.3|60974.8|60961.5|60943.9|887
1614240900000|2021-02-25 08:15:00|60973|60958|60982.3|60967.3|60988.2|60971.4|60964.3|60946.9|899
1614241200000|2021-02-25 08:20:00|60982|60967|60971.4|60956.4|60982.5|60967.5|60965.4|60948.9|819
1614241500000|2021-02-25 08:25:00|60971.6|60956.6|60978.8|60963.8|60984.1|60966.2|60945.7|60930.4|973
1614241800000|2021-02-25 08:30:00|60978.9|60963.9|60999.5|60984.5|61006.9|60989.6|60977.2|60961.1|962
1614242100000|2021-02-25 08:35:00|60999.2|60984.2|60965.7|60945.7|61001.4|60984.2|60957|60940.3|975
1614242400000|2021-02-25 08:40:00|60965.9|60945.9|60987|60967|60992.7|60975.1|60963|60945.3|917
1614242700000|2021-02-25 08:45:00|60986.8|60966.8|60981|60961|60994.6|60978.2|60964.4|60947.8|901
1614243000000|2021-02-25 08:50:00|60980.8|60960.8|60940.9|60925.9|60981.3|60965|60928|60909.8|918
1614243300000|2021-02-25 08:55:00|60940.6|60925.6|60923.2|60903.2|60955.9|60938.8|60919.2|60902.5|929
1614243600000|2021-02-25 09:00:00|60919.8|60904.8|60924|60909|60944.2|60927.3|60917.9|60900.8|988
1614243900000|2021-02-25 09:05:00|60923.8|60908.8|60916.1|60901.1|60933.1|60917.3|60911.6|60895.1|921
1614244200000|2021-02-25 09:10:00|60916.3|60901.3|60874.7|60859.7|60922.6|60907.6|60872.3|60856.1|985
1614244500000|2021-02-25 09:15:00|60874.6|60859.6|60876.7|60861.7|60896.8|60881.4|60871.5|60854.5|986
1614244800000|2021-02-25 09:20:00|60876.6|60861.6|60900.7|60885.7|60909.1|60892|60867|60852|971
1614245100000|2021-02-25 09:25:00|60901.5|60886.5|60892.4|60877.4|60916.8|60899.2|60883.4|60867.4|950
1614245400000|2021-02-25 09:30:00|60892.5|60877.5|60899.6|60879.6|60905.5|60887.5|60882.1|60867.1|899
1614245700000|2021-02-25 09:35:00|60899.9|60879.9|60887.8|60872.8|60901|60883.6|60887.3|60869.8|758
1614246000000|2021-02-25 09:40:00|60887.7|60872.7|60884.8|60864.8|60893.7|60878.1|60876.5|60859|811
1614246300000|2021-02-25 09:45:00|60882.8|60867.8|60884.8|60864.8|60902.4|60884.9|60881.6|60863.2|805
1614246600000|2021-02-25 09:50:00|60884.4|60864.4|60876.3|60861.3|60892.8|60877.8|60873.1|60856.3|803
1614246900000|2021-02-25 09:55:00|60876.4|60861.4|60864.5|60844.5|60876.4|60861.4|60848.6|60831.4|828
1614247200000|2021-02-25 10:00:00|60864.7|60844.7|60871.5|60851.5|60873|60855.6|60853.5|60837.1|880
1614247500000|2021-02-25 10:05:00|60871.3|60851.3|60850|60835|60871.3|60853.6|60846.7|60830.6|956
1614247800000|2021-02-25 10:10:00|60852.5|60832.5|60846|60831|60857.3|60841.3|60835.1|60818.1|905
1614248100000|2021-02-25 10:15:00|60847|60832|60839.4|60824.4|60857.6|60841.2|60837.4|60821|729
1614248400000|2021-02-25 10:20:00|60839.2|60824.2|60811.4|60796.4|60841.7|60825.1|60805.5|60790.5|898
1614248700000|2021-02-25 10:25:00|60811.1|60796.1|60818.7|60803.7|60831.7|60816.7|60810.9|60795.9|854
1614249000000|2021-02-25 10:30:00|60818.9|60803.9|60804.2|60789.2|60821.5|60806.5|60782.7|60767.7|901
1614249300000|2021-02-25 10:35:00|60803.9|60788.9|60807.3|60792.3|60813.1|60798.1|60798.7|60783.7|845
1614249600000|2021-02-25 10:40:00|60807.2|60792.2|60824.9|60809.9|60839.2|60824.2|60805.9|60788.7|878
1614249900000|2021-02-25 10:45:00|60825.2|60810.2|60860.7|60840.7|60863.7|60848|60808.4|60793.2|953
1614250200000|2021-02-25 10:50:00|60858.4|60843.4|60817.5|60802.5|60859.5|60843.4|60817.1|60802.1|900
1614250500000|2021-02-25 10:55:00|60817.8|60802.8|60822.5|60807.5|60834.6|60818.8|60817|60802|848
1614250800000|2021-02-25 11:00:00|60821.5|60806.5|60794.5|60779.5|60821.5|60806.5|60789|60774|799
1614251100000|2021-02-25 11:05:00|60793.7|60778.7|60801.1|60786.1|60802.1|60787.1|60788|60773|728
1614251400000|2021-02-25 11:10:00|60799.7|60784.7|60784.6|60769.6|60809.2|60794.2|60782.7|60767.7|738
1614251700000|2021-02-25 11:15:00|60784.4|60769.4|60788.2|60773.2|60790.6|60775.6|60772.2|60757.2|891
1614252000000|2021-02-25 11:20:00|60787.4|60772.4|60789.4|60774.4|60799.3|60783.8|60781.5|60766.5|824
1614252300000|2021-02-25 11:25:00|60789.5|60774.5|60791.8|60776.8|60804.5|60789.5|60786|60771|910
1614252600000|2021-02-25 11:30:00|60791.9|60776.9|60821.3|60806.3|60831.7|60816.7|60790.7|60775.7|899
1614252900000|2021-02-25 11:35:00|60821|60806|60814.6|60799.6|60831.6|60814.7|60810|60793.9|837
1614253200000|2021-02-25 11:40:00|60815.8|60800.8|60832|60817|60842.4|60824.7|60801.2|60785.1|884
1614253500000|2021-02-25 11:45:00|60832.7|60817.7|60844.5|60829.5|60847.2|60830|60825.2|60808.5|961
1614253800000|2021-02-25 11:50:00|60843.1|60828.1|60818.8|60803.8|60844.6|60829.6|60817.8|60801.7|900
1614254100000|2021-02-25 11:55:00|60819|60804|60814.1|60799.1|60834.8|60819.3|60810.3|60794.5|834
1614254400000|2021-02-25 12:00:00|60813.3|60798.3|60810|60795|60828.1|60813.1|60805.8|60790.8|893
1614254700000|2021-02-25 12:05:00|60810.7|60795.7|60837.1|60822.1|60838.4|60823.4|60809.5|60794.5|788
1614255000000|2021-02-25 12:10:00|60836.9|60821.9|60807.5|60792.5|60839.6|60824.6|60807|60790.2|766
1614255300000|2021-02-25 12:15:00|60807.3|60792.3|60797.5|60782.5|60818.8|60802.8|60787.8|60771.1|899
1614255600000|2021-02-25 12:20:00|60797.4|60782.4|60798.6|60783.6|60808.2|60791.1|60790|60774.6|785
1614255900000|2021-02-25 12:25:00|60798.5|60783.5|60797|60782|60813.4|60798.4|60792.2|60777.2|862
1614256200000|2021-02-25 12:30:00|60796.8|60781.8|60779.1|60764.1|60799.3|60784.3|60777|60762|813
1614256500000|2021-02-25 12:35:00|60779.2|60764.2|60788.2|60773.2|60794.8|60779.8|60777.3|60761.6|758
1614256800000|2021-02-25 12:40:00|60788.6|60773.6|60793.8|60778.8|60806.7|60791.7|60781.5|60766.5|885
1614257100000|2021-02-25 12:45:00|60793.9|60778.9|60802.1|60787.1|60808.6|60791|60786.7|60771.7|767
1614257400000|2021-02-25 12:50:00|60802|60787|60804.4|60789.4|60808.3|60793.3|60795.4|60780.4|803
1614257700000|2021-02-25 12:55:00|60804.1|60789.1|60832|60817|60835.9|60820.9|60802.3|60787.3|886
1614258000000|2021-02-25 13:00:00|60830.8|60815.8|60804.9|60789.9|60832.2|60817.2|60793.5|60777.9|925
1614258300000|2021-02-25 13:05:00|60804.7|60789.7|60817.8|60802.8|60818|60803|60794.3|60779.3|816
1614258600000|2021-02-25 13:10:00|60818.8|60803.8|60834.4|60819.4|60834.6|60819.6|60818.4|60803.4|779
1614258900000|2021-02-25 13:15:00|60834.8|60819.8|60827.6|60812.6|60835.4|60820.4|60806.8|60791.8|860
1614259200000|2021-02-25 13:20:00|60827.8|60812.8|60817.9|60802.9|60828.6|60813.6|60816.5|60801.5|842
1614259500000|2021-02-25 13:25:00|60818.1|60803.1|60822.5|60802.5|60841.1|60822.5|60817.4|60800.5|742
1614259800000|2021-02-25 13:30:00|60821.6|60801.6|60834.1|60819.1|60863.5|60845.3|60821.6|60801.6|984
1614260100000|2021-02-25 13:35:00|60833.8|60818.8|60837.6|60822.6|60846.8|60831.5|60816.1|60798.9|965
1614260400000|2021-02-25 13:40:00|60839.1|60824.1|60837.9|60822.9|60844.1|60827.4|60820.9|60804.2|909
1614260700000|2021-02-25 13:45:00|60838.1|60823.1|60813.2|60798.2|60842.7|60824.7|60789.2|60773.9|988
1614261000000|2021-02-25 13:50:00|60816.3|60796.3|60857.1|60842.1|60862.6|60844.9|60813|60796.3|988
1614261300000|2021-02-25 13:55:00|60857.4|60842.4|60898.8|60883.8|60903.6|60888.6|60852.1|60835|1021
1614261600000|2021-02-25 14:00:00|60899.3|60884.3|60897.3|60877.3|60917.6|60900.8|60882|60864|1062
1614261900000|2021-02-25 14:05:00|60894.2|60879.2|60875.3|60860.3|60915.4|60899.5|60874.8|60857.4|916
1614262200000|2021-02-25 14:10:00|60875.7|60860.7|60886|60871|60890.5|60873.9|60867.4|60852.4|738
1614262500000|2021-02-25 14:15:00|60885.9|60870.9|60877.3|60857.3|60893.2|60877.9|60870|60852.1|713
1614262800000|2021-02-25 14:20:00|60877.6|60857.6|60868.3|60853.3|60883.6|60867.2|60867.7|60852.5|693
1614263100000|2021-02-25 14:25:00|60867.3|60852.3|60850.3|60835.3|60870.1|60853.2|60835.5|60820.5|744
1614263400000|2021-02-25 14:30:00|60853|60833|60858|60843|60869.4|60851.4|60827.8|60812.8|795
1614263700000|2021-02-25 14:35:00|60858.6|60843.6|60810.7|60795.7|60862.9|60845.3|60809|60792.1|781
1614264000000|2021-02-25 14:40:00|60809.3|60794.3|60776.7|60761.7|60812.9|60796|60766.5|60751.5|753
1614264300000|2021-02-25 14:45:00|60776.4|60761.4|60793.8|60778.8|60805.7|60789.5|60761.4|60746.4|767
1614264600000|2021-02-25 14:50:00|60794.1|60779.1|60784|60769|60802.7|60786.2|60774.2|60759.2|877
1614264900000|2021-02-25 14:55:00|60787|60767|60759.2|60739.2|60787.2|60770.4|60747.1|60730.3|1023
1614265200000|2021-02-25 15:00:00|60759.6|60739.6|60784.1|60769.1|60793.8|60778.8|60751.3|60732.3|990
1614265500000|2021-02-25 15:05:00|60785.9|60770.9|60852.9|60837.9|60858.5|60841.8|60783|60768|1055
1614265800000|2021-02-25 15:10:00|60853.1|60838.1|60840.3|60820.3|60859.3|60844.3|60825.3|60810.3|1029
1614266100000|2021-02-25 15:15:00|60838.7|60823.7|60803.8|60788.8|60854.6|60838.7|60802.9|60785.9|1037
1614266400000|2021-02-25 15:20:00|60803.7|60788.7|60804.5|60789.5|60812.3|60796.8|60768|60751.1|1008
1614266700000|2021-02-25 15:25:00|60803.4|60788.4|60818.2|60803.2|60833.6|60818.6|60801.5|60786.5|1024
1614267000000|2021-02-25 15:30:00|60818.6|60803.6|60851.4|60836.4|60856.5|60841.5|60817.3|60802.3|1059
1614267300000|2021-02-25 15:35:00|60850.8|60835.8|60851.5|60836.5|60872.7|60856.8|60836|60817.7|1054
1614267600000|2021-02-25 15:40:00|60851.4|60836.4|60843.1|60823.1|60864.2|60847.3|60834|60818.2|1019
1614267900000|2021-02-25 15:45:00|60840.9|60825.9|60852.7|60837.7|60874.9|60857.1|60839.2|60823|1046
1614268200000|2021-02-25 15:50:00|60852.9|60837.9|60841.1|60826.1|60870.4|60853.5|60833|60815.3|1042
1614268500000|2021-02-25 15:55:00|60841.3|60826.3|60843|60828|60845.1|60829.6|60823.4|60808.4|1057
1614268800000|2021-02-25 16:00:00|60843.3|60828.3|60870.1|60855.1|60877.3|60861.9|60841.7|60826.7|979
1614269100000|2021-02-25 16:05:00|60870|60855|60845.4|60830.4|60879.5|60864.5|60842.5|60826.9|955
1614269400000|2021-02-25 16:10:00|60844.1|60829.1|60827|60812|60863.4|60846.2|60818.4|60801.9|893
1614269700000|2021-02-25 16:15:00|60827.1|60812.1|60825.5|60810.5|60850.7|60832.2|60816.7|60801.5|919
1614270000000|2021-02-25 16:20:00|60825.2|60810.2|60836.9|60821.9|60841.6|60826.6|60817.2|60802.2|920
1614270300000|2021-02-25 16:25:00|60837.3|60822.3|60837.9|60817.9|60845.4|60830.4|60822.1|60802.1|940
1614270600000|2021-02-25 16:30:00|60836.5|60816.5|60849.3|60829.3|60850.5|60832.6|60825.8|60806.5|904
1614270900000|2021-02-25 16:35:00|60849.5|60829.5|60843.2|60823.2|60860.3|60840.3|60843|60823.1|889
1614271200000|2021-02-25 16:40:00|60843.4|60823.4|60839.5|60819.5|60855.4|60836.8|60830.4|60812.1|919
1614271500000|2021-02-25 16:45:00|60839.1|60819.1|60855.7|60835.7|60857.1|60837.1|60828.2|60808.2|929
1614271800000|2021-02-25 16:50:00|60855.9|60835.9|60800.9|60785.9|60859.2|60842.2|60797.8|60781.1|1004
1614272100000|2021-02-25 16:55:00|60801.7|60786.7|60815|60800|60829.3|60814.3|60795|60776.7|1007
1614272400000|2021-02-25 17:00:00|60817|60802|60809.4|60789.4|60828.6|60812|60805.4|60787.3|1020
1614272700000|2021-02-25 17:05:00|60809.3|60789.3|60797|60777|60820|60800.2|60789.4|60773.5|986
1614273000000|2021-02-25 17:10:00|60794|60779|60788.5|60773.5|60806.1|60789.3|60780.3|60762.8|939
1614273300000|2021-02-25 17:15:00|60788.7|60773.7|60778.1|60763.1|60795|60775.1|60767.6|60752.2|1005
1614273600000|2021-02-25 17:20:00|60777.9|60762.9|60795.1|60775.1|60809.1|60792.4|60772.8|60755.3|1003
1614273900000|2021-02-25 17:25:00|60794.8|60774.8|60807|60787|60815|60797.4|60791.2|60773.9|1031
1614274200000|2021-02-25 17:30:00|60806.4|60786.4|60809.4|60794.4|60820.3|60803|60797|60779.6|1022
1614274500000|2021-02-25 17:35:00|60808.3|60793.3|60836.9|60816.9|60846.9|60827.7|60804.3|60786.2|1031
1614274800000|2021-02-25 17:40:00|60836.7|60816.7|60830.4|60810.4|60846.2|60827.3|60825.2|60806.8|933
1614275100000|2021-02-25 17:45:00|60830.1|60810.1|60823.2|60808.2|60839|60820.6|60815.1|60796.4|987
1614275400000|2021-02-25 17:50:00|60823.7|60808.7|60858.6|60838.6|60859.5|60843.1|60823.7|60806.1|990
1614275700000|2021-02-25 17:55:00|60858.7|60838.7|60903.3|60883.3|60906.4|60887.8|60853.6|60836.7|1051
1614276000000|2021-02-25 18:00:00|60903.1|60883.1|60987.3|60967.3|60991.4|60971.4|60894|60876.3|1112
1614276300000|2021-02-25 18:05:00|60984.7|60964.7|61019.4|60999.4|61022.3|61002.3|60981.3|60961.3|1140
1614276600000|2021-02-25 18:10:00|61018.5|60998.5|60966.8|60946.8|61023.4|61003.4|60966.8|60946.8|1100
1614276900000|2021-02-25 18:15:00|60964.3|60944.3|60997.4|60977.4|61011.6|60991.6|60963.6|60943.6|1101
1614277200000|2021-02-25 18:20:00|60997.3|60977.3|61003.2|60983.2|61018.4|60998.4|60991.7|60971.7|1088
1614277500000|2021-02-25 18:25:00|61003|60983|61001.9|60981.9|61015.1|60995.1|60990.7|60970.7|1074
1614277800000|2021-02-25 18:30:00|61002.3|60982.3|61108|61088|61112.1|61092.1|60994.6|60974.6|1120
1614278100000|2021-02-25 18:35:00|61109.3|61089.3|61128.5|61108.5|61161.4|61143.3|61096.8|61078.1|1125
1614278400000|2021-02-25 18:40:00|61127.1|61107.1|61097.7|61077.7|61132.9|61112.9|61080.7|61060.7|1109
1614278700000|2021-02-25 18:45:00|61098|61078|61079.3|61059.3|61126.3|61106.3|61077.1|61057.1|1057
1614279000000|2021-02-25 18:50:00|61078.6|61058.6|61074.2|61054.2|61089.9|61069.9|61066.1|61046.1|1023
1614279300000|2021-02-25 18:55:00|61074.3|61054.3|61063.2|61043.2|61082.3|61063.4|61059|61039|990
1614279600000|2021-02-25 19:00:00|61063.6|61043.6|61054|61034|61090.4|61070.4|61049.3|61029.3|1037
1614279900000|2021-02-25 19:05:00|61056.6|61036.6|61021.8|61001.8|61057.8|61037.8|61020.8|61000.8|1011
1614280200000|2021-02-25 19:10:00|61021.7|61001.7|61022.3|61002.3|61044|61024|61014.5|60994.5|908
1614280500000|2021-02-25 19:15:00|61022|61002|61017.1|60997.1|61048.3|61028.3|61012.6|60992.6|997
1614280800000|2021-02-25 19:20:00|61017|60997|61010.9|60990.9|61023.8|61003.8|60997.3|60977.3|942
1614281100000|2021-02-25 19:25:00|61010.6|60990.6|61019.2|60999.2|61019.4|60999.4|61001.8|60981.8|960
1614281400000|2021-02-25 19:30:00|61019.1|60999.1|61027.6|61007.6|61030.2|61010.2|61016.4|60996.4|940
1614281700000|2021-02-25 19:35:00|61027.9|61007.9|61048.3|61028.3|61048.7|61028.7|61026.7|61006.7|839
1614282000000|2021-02-25 19:40:00|61048.4|61028.4|61059.2|61039.2|61062|61042|61047.1|61027.1|909
1614282300000|2021-02-25 19:45:00|61059.5|61039.5|61051.7|61031.7|61062|61042|61037.9|61017.9|929
1614282600000|2021-02-25 19:50:00|61051.5|61031.5|61043.9|61023.9|61051.5|61032.7|61040.7|61020.7|932
1614282900000|2021-02-25 19:55:00|61043.8|61023.8|61034.8|61014.8|61047.3|61027.3|61020.9|61003.2|939
1614283200000|2021-02-25 20:00:00|61035.2|61015.2|61040.1|61020.1|61044.5|61024.5|61026.8|61006.8|949
1614283500000|2021-02-25 20:05:00|61039.8|61019.8|61059.2|61039.2|61066.3|61046.3|61032.2|61013.4|926
1614283800000|2021-02-25 20:10:00|61059.3|61039.3|61052.6|61032.6|61064.3|61044.3|61043.4|61023.4|973
1614284100000|2021-02-25 20:15:00|61052.5|61032.5|61054.9|61034.9|61063.6|61045.6|61048.1|61028.1|901
1614284400000|2021-02-25 20:20:00|61054.6|61034.6|61110.6|61090.6|61116.7|61096.7|61051.1|61031.8|929
1614284700000|2021-02-25 20:25:00|61109.3|61089.3|61117.4|61097.4|61119.4|61099.4|61094.4|61074.4|902
1614285000000|2021-02-25 20:30:00|61118.4|61098.4|61144.2|61124.2|61144.4|61124.4|61118.4|61098.4|861
1614285300000|2021-02-25 20:35:00|61144|61124|61131.3|61111.3|61150.3|61130.3|61130.8|61110.8|913
1614285600000|2021-02-25 20:40:00|61131.2|61111.2|61118.8|61098.8|61144.1|61124.1|61108.8|61088.8|884
1614285900000|2021-02-25 20:45:00|61118.7|61098.7|61088.5|61068.5|61121.9|61101.9|61086.7|61066.7|890
1614286200000|2021-02-25 20:50:00|61088.6|61068.6|61115.1|61095.1|61119.7|61099.7|61088.6|61068.6|891
1614286500000|2021-02-25 20:55:00|61115|61095|61148.3|61128.3|61148.9|61128.9|61115|61095|903
1614286800000|2021-02-25 21:00:00|61148.5|61128.5|61126|61106|61148.9|61128.9|61123.2|61103.2|808
1614287100000|2021-02-25 21:05:00|61125.9|61105.9|61114.5|61094.5|61131.3|61111.3|61112.3|61092.3|717
1614287400000|2021-02-25 21:10:00|61114.4|61094.4|61109.2|61089.2|61116.9|61096.9|61106.1|61086.1|585
1614287700000|2021-02-25 21:15:00|61109.3|61089.3|61093.3|61073.3|61111.3|61091.3|61093.3|61073.3|439
1614288000000|2021-02-25 21:20:00|61093.4|61073.4|61118.4|61098.4|61118.9|61098.9|61093.4|61073.4|388
1614288300000|2021-02-25 21:25:00|61118.6|61098.6|61111.9|61091.9|61119.2|61099.2|61103.9|61083.9|467
1614288600000|2021-02-25 21:30:00|61113.2|61093.2|61107.5|61087.5|61121.3|61101.3|61107.5|61087.5|486
1614288900000|2021-02-25 21:35:00|61107.4|61087.4|61095.4|61075.4|61110.8|61090.8|61093.2|61073.2|582
1614289200000|2021-02-25 21:40:00|61095.7|61075.7|61096.6|61076.6|61098.1|61078.1|61087.3|61067.3|470
1614289500000|2021-02-25 21:45:00|61096|61076|61092.4|61072.4|61099.8|61079.8|61084.7|61064.7|438
1614289800000|2021-02-25 21:50:00|61092.2|61072.2|61097|61077|61100.8|61080.8|61086.9|61066.9|398
1614290100000|2021-02-25 21:55:00|61095|61075|61127.3|61045.8|61127.3|61075|61071.3|61045.8|420
1614290400000|2021-02-25 22:00:00|61126.9|61046|61079.1|61043.2|61132.4|61057.5|61077.9|61029.5|99
1614290700000|2021-02-25 22:05:00|61078.1|61040|61078.2|61016.4|61092.6|61046.6|61071.8|60992.8|141
1614291000000|2021-02-25 22:10:00|61074.6|61013.7|61061.2|61018.1|61086.3|61029.3|61061.2|61005.2|157
1614291300000|2021-02-25 22:15:00|61063.1|61014.2|61070.7|61032.7|61074.6|61034.5|61051.4|61013.6|189
1614291600000|2021-02-25 22:20:00|61069|61034.5|61073|61032.5|61074.3|61045.4|61061.4|61031.5|127
1614291900000|2021-02-25 22:25:00|61072.3|61031.4|61074.3|61036.8|61100.2|61053.9|61064.1|61015.2|193
1614292200000|2021-02-25 22:30:00|61068.7|61037.8|61070.4|61033.9|61075.7|61043.2|61055.8|61031.4|260
1614292500000|2021-02-25 22:35:00|61070.3|61035.6|61065.1|61037|61070.7|61043.4|61060.5|61031.8|118
1614292800000|2021-02-25 22:40:00|61065.3|61036.9|61065.1|61042|61067.9|61045.5|61062.1|61035.2|169
1614293100000|2021-02-25 22:45:00|61065.9|61042.5|61058.6|61026.7|61069.2|61044.4|61054|61010.3|491
1614293400000|2021-02-25 22:50:00|61058.5|61026.1|61050.8|61024.1|61059.5|61027.4|61045.3|61020.5|225
1614293700000|2021-02-25 22:55:00|61050.1|61022.4|61049.4|61029.4|61055|61029.4|61044.7|61019.4|266
1614294000000|2021-02-25 23:00:00|61052.7|61028.3|61068.2|61036.5|61079.5|61055.6|61052.7|61022.8|795
1614294300000|2021-02-25 23:05:00|61067.6|61036.4|61075.1|61055.1|61079.9|61057.7|61063|61029.9|804
1614294600000|2021-02-25 23:10:00|61075.4|61055.4|61074.7|61054.7|61091.6|61062.3|61063.6|61031.1|666
1614294900000|2021-02-25 23:15:00|61074.6|61054.6|61079.4|61059.4|61081.4|61061.4|61061.4|61041.4|487
1614295200000|2021-02-25 23:20:00|61079.3|61059.3|61083.6|61063.6|61088|61068|61073.1|61053.1|507
1614295500000|2021-02-25 23:25:00|61083.3|61063.3|61084.1|61064.1|61090.8|61070.8|61081.5|61061.5|479
1614295800000|2021-02-25 23:30:00|61084.4|61064.4|61115|61095|61116.7|61096.7|61080.9|61060.9|644
1614296100000|2021-02-25 23:35:00|61114.3|61094.3|61124.4|61104.4|61125.3|61105.3|61105.1|61085.1|618
1614296400000|2021-02-25 23:40:00|61124.3|61104.3|61149.7|61129.7|61152|61132|61123.1|61103.1|599
1614296700000|2021-02-25 23:45:00|61148.9|61128.9|61166.6|61146.6|61174.7|61154.7|61145.5|61125.5|683
1614297000000|2021-02-25 23:50:00|61166.9|61146.9|61169.2|61149.2|61172.6|61152.6|61155.9|61135.9|572
1614297300000|2021-02-25 23:55:00|61169.6|61149.6|61175.6|61155.6|61175.7|61155.7|61163.1|61143.1|604
1614297600000|2021-02-26 00:00:00|61175.8|61155.8|61139.1|61119.1|61175.8|61155.8|61128.3|61108.3|862
1614297900000|2021-02-26 00:05:00|61139|61119|61146.1|61126.1|61157.1|61137.1|61134.3|61114.3|740
1614298200000|2021-02-26 00:10:00|61145.6|61125.6|61176.8|61156.8|61182.1|61162.1|61140.3|61120.3|835
1614298500000|2021-02-26 00:15:00|61177.4|61157.4|61243.8|61223.8|61279.4|61257.2|61174.6|61154.6|897
1614298800000|2021-02-26 00:20:00|61244.3|61224.3|61250.2|61230.2|61253.4|61233.4|61213.1|61193.1|882
1614299100000|2021-02-26 00:25:00|61249.5|61229.5|61255.5|61235.5|61264|61244|61232.1|61212.1|901
1614299400000|2021-02-26 00:30:00|61255.8|61235.8|61250.2|61230.2|61273.8|61253.8|61243.5|61223.5|859
1614299700000|2021-02-26 00:35:00|61250.3|61230.3|61223.8|61203.8|61250.7|61230.7|61211.9|61191.9|870
1614300000000|2021-02-26 00:40:00|61224.3|61204.3|61198.8|61178.8|61225.3|61205.3|61182|61162|817
1614300300000|2021-02-26 00:45:00|61198.5|61178.5|61193.5|61173.5|61214.7|61194.7|61187.7|61167.7|751
1614300600000|2021-02-26 00:50:00|61193.8|61173.8|61191.6|61171.6|61207.3|61187.3|61184.3|61164.3|829
1614300900000|2021-02-26 00:55:00|61191.9|61171.9|61177.7|61157.7|61197.9|61177.9|61172.2|61152.2|877
1614301200000|2021-02-26 01:00:00|61179.3|61159.3|61157|61137|61202.4|61182.4|61143.4|61123.4|945
1614301500000|2021-02-26 01:05:00|61158.7|61138.7|61178.9|61158.9|61194.7|61174.7|61152.8|61132.8|925
1614301800000|2021-02-26 01:10:00|61179|61159|61194.4|61174.4|61202.7|61182.7|61169.1|61149.1|827
1614302100000|2021-02-26 01:15:00|61194.9|61174.9|61191.2|61171.2|61205.8|61185.8|61170.6|61150.6|879
1614302400000|2021-02-26 01:20:00|61191.1|61171.1|61201.6|61181.6|61209.3|61189.3|61183.4|61163.4|781
1614302700000|2021-02-26 01:25:00|61203.1|61183.1|61194.6|61174.6|61208.1|61188.1|61186.7|61166.7|809
1614303000000|2021-02-26 01:30:00|61192.9|61172.9|61173.7|61153.7|61203.1|61183.1|61173.4|61153.4|831
1614303300000|2021-02-26 01:35:00|61173.3|61153.3|61161.6|61141.6|61174.8|61154.8|61153.8|61133.8|797
1614303600000|2021-02-26 01:40:00|61161.5|61141.5|61163.7|61143.7|61169|61149|61157.3|61137.3|699
1614303900000|2021-02-26 01:45:00|61163.4|61143.4|61152.6|61132.6|61172.8|61152.8|61151.2|61131.2|736
1614304200000|2021-02-26 01:50:00|61152.9|61132.9|61144|61124|61152.9|61132.9|61137.8|61117.8|797
1614304500000|2021-02-26 01:55:00|61143.8|61123.8|61142|61122|61145.9|61125.9|61136.1|61116.1|738
1614304800000|2021-02-26 02:00:00|61142.1|61122.1|61139.5|61119.5|61151.4|61131.4|61126.1|61106.1|766
1614305100000|2021-02-26 02:05:00|61139.6|61119.6|61133.4|61113.4|61143.9|61123.9|61132.4|61112.4|657
1614305400000|2021-02-26 02:10:00|61133.5|61113.5|61101.2|61081.2|61133.5|61113.5|61096.9|61076.9|695
1614305700000|2021-02-26 02:15:00|61101.9|61081.9|61101.7|61081.7|61107.1|61087.1|61089.4|61069.4|672
1614306000000|2021-02-26 02:20:00|61101.8|61081.8|61063.2|61043.2|61107.6|61087.6|61062.9|61042.9|687
1614306300000|2021-02-26 02:25:00|61062.9|61042.9|61063.6|61043.6|61071|61051|61048|61028|746
1614306600000|2021-02-26 02:30:00|61064.1|61044.1|61061.9|61041.9|61069.9|61049.9|61051.1|61031.1|760
1614306900000|2021-02-26 02:35:00|61063.8|61043.8|61079.5|61059.5|61083.7|61063.7|61055.3|61035.3|742
1614307200000|2021-02-26 02:40:00|61081.1|61061.1|61084.8|61064.8|61089.7|61069.7|61071.9|61051.9|596
1614307500000|2021-02-26 02:45:00|61085.6|61065.6|61071.5|61051.5|61086.6|61066.6|61066.2|61046.2|669
1614307800000|2021-02-26 02:50:00|61071.4|61051.4|61087|61067|61088.8|61068.8|61070.2|61050.2|621
1614308100000|2021-02-26 02:55:00|61087.2|61067.2|61100.7|61080.7|61101.3|61081.3|61071.2|61051.2|710
1614308400000|2021-02-26 03:00:00|61100.6|61080.6|61103.5|61083.5|61105.7|61085.7|61091.3|61071.3|660
1614308700000|2021-02-26 03:05:00|61104.1|61084.1|61094.3|61079.3|61107.8|61089.6|61093.9|61075.8|623
1614309000000|2021-02-26 03:10:00|61094.2|61079.2|61087.6|61067.6|61101.3|61081.3|61085.3|61065.3|713
1614309300000|2021-02-26 03:15:00|61087.2|61067.2|61096.8|61076.8|61102.8|61084.6|61083.1|61063.1|667
1614309600000|2021-02-26 03:20:00|61096.4|61076.4|61103.4|61083.4|61114|61094|61094.1|61074.1|713
1614309900000|2021-02-26 03:25:00|61102.4|61082.4|61114.3|61094.3|61120.3|61102|61097.4|61077.4|627
1614310200000|2021-02-26 03:30:00|61114.2|61094.2|61135.7|61115.7|61137.4|61117.4|61111.2|61091.2|746
1614310500000|2021-02-26 03:35:00|61136.2|61116.2|61135|61115|61141.4|61121.4|61127.6|61107.6|657
1614310800000|2021-02-26 03:40:00|61134.9|61114.9|61139.1|61119.1|61140.4|61122.4|61122.7|61104.7|617
1614311100000|2021-02-26 03:45:00|61138.8|61118.8|61152|61132|61154.5|61134.6|61136|61116.3|681
1614311400000|2021-02-26 03:50:00|61152.1|61132.1|61161.2|61141.2|61163|61144.7|61141.3|61121.3|664
1614311700000|2021-02-26 03:55:00|61160.8|61140.8|61163.6|61143.6|61164.4|61144.4|61148.4|61131.6|623
1614312000000|2021-02-26 04:00:00|61163.3|61143.3|61164.5|61144.5|61166.8|61148.5|61156|61136|634
1614312300000|2021-02-26 04:05:00|61164.6|61144.6|61168.9|61148.9|61171.1|61151.1|61154|61134.2|607
1614312600000|2021-02-26 04:10:00|61168.8|61148.8|61182.3|61162.3|61190.1|61170.3|61163.4|61143.4|744
1614312900000|2021-02-26 04:15:00|61182.1|61162.1|61176.3|61156.3|61188.6|61170.1|61170.3|61151.3|674
1614313200000|2021-02-26 04:20:00|61176.1|61156.1|61185.9|61165.9|61194.5|61175.1|61174.8|61156.1|760
1614313500000|2021-02-26 04:25:00|61186|61166|61190.8|61170.8|61191.6|61173.7|61179.2|61161.4|671
1614313800000|2021-02-26 04:30:00|61191.1|61171.1|61204.1|61184.1|61205.8|61188.2|61187|61169.7|645
1614314100000|2021-02-26 04:35:00|61204.3|61184.3|61201.7|61181.7|61206.4|61186.4|61188.9|61170.8|726
1614314400000|2021-02-26 04:40:00|61201.6|61181.6|61227.1|61207.1|61227.4|61209.5|61197.3|61179.5|768
1614314700000|2021-02-26 04:45:00|61226.8|61206.8|61219|61199|61236.6|61217.7|61215.7|61195.7|749
1614315000000|2021-02-26 04:50:00|61219.5|61199.5|61202.9|61182.9|61223.8|61203.8|61196|61177.9|870
1614315300000|2021-02-26 04:55:00|61202.6|61182.6|61186.7|61166.7|61203.2|61183.9|61185.9|61165.9|588
1614315600000|2021-02-26 05:00:00|61186.6|61166.6|61178.5|61158.5|61194.1|61174.1|61173.4|61153.4|784
1614315900000|2021-02-26 05:05:00|61178.7|61158.7|61181.4|61161.4|61182.7|61163.3|61172.3|61152.3|761
1614316200000|2021-02-26 05:10:00|61181.5|61161.5|61172|61152|61194.5|61174.5|61171.4|61151.4|733
1614316500000|2021-02-26 05:15:00|61171.9|61151.9|61184.3|61164.3|61185.7|61165.7|61169.6|61149.6|618
1614316800000|2021-02-26 05:20:00|61184|61164|61169.2|61149.2|61187.9|61168.9|61163.8|61144.2|673
1614317100000|2021-02-26 05:25:00|61169.1|61149.1|61173.8|61153.8|61179.5|61159.5|61166.3|61146.3|660
1614317400000|2021-02-26 05:30:00|61173.9|61153.9|61196.4|61176.4|61198.5|61178.5|61171.4|61151.4|764
1614317700000|2021-02-26 05:35:00|61196.3|61176.3|61183.6|61163.6|61200.1|61180.1|61178.9|61161.3|743
1614318000000|2021-02-26 05:40:00|61183.8|61163.8|61199.9|61179.9|61200.4|61180.4|61183.2|61163.2|647
1614318300000|2021-02-26 05:45:00|61200.2|61180.2|61206.6|61186.6|61215.9|61195.9|61197.3|61177.3|677
1614318600000|2021-02-26 05:50:00|61206.7|61186.7|61193.8|61173.8|61208.8|61188.8|61188.4|61170|727
1614318900000|2021-02-26 05:55:00|61193.9|61173.9|61192.9|61172.9|61202.1|61182.1|61174.4|61154.4|805
1614319200000|2021-02-26 06:00:00|61192.4|61172.4|61198.9|61178.9|61199.4|61179.4|61187.3|61167.3|707
1614319500000|2021-02-26 06:05:00|61199.1|61179.1|61194.6|61174.6|61201.4|61181.4|61184.9|61166.9|688
1614319800000|2021-02-26 06:10:00|61194.5|61174.5|61185.3|61165.3|61203.4|61183.4|61180.7|61162.9|721
1614320100000|2021-02-26 06:15:00|61186.3|61166.3|61167.7|61147.7|61187.7|61168.5|61166.1|61146.1|747
1614320400000|2021-02-26 06:20:00|61168.9|61148.9|61173.1|61153.1|61178.6|61158.6|61165|61145|564
1614320700000|2021-02-26 06:25:00|61173.2|61153.2|61176.5|61156.5|61178.4|61158.4|61164.8|61144.9|643
1614321000000|2021-02-26 06:30:00|61177.8|61157.8|61178.6|61158.6|61183.4|61165.2|61170.3|61151.8|688
1614321300000|2021-02-26 06:35:00|61179.7|61159.7|61192.7|61172.7|61201|61181|61178.2|61158.2|726
1614321600000|2021-02-26 06:40:00|61192.6|61172.6|61176.4|61156.4|61194|61174|61168.4|61148.4|668
1614321900000|2021-02-26 06:45:00|61176.6|61156.6|61178.5|61158.5|61200|61181.1|61174.8|61154.8|681
1614322200000|2021-02-26 06:50:00|61178.3|61158.3|61214.4|61194.4|61227.6|61207.6|61174.5|61156.2|821
1614322500000|2021-02-26 06:55:00|61214.6|61194.6|61189.4|61169.4|61214.6|61194.6|61185.8|61165.8|821
1614322800000|2021-02-26 07:00:00|61188.2|61173.2|61219.1|61199.1|61242.1|61223.9|61185|61167.4|967
1614323100000|2021-02-26 07:05:00|61219.6|61199.6|61241.3|61221.3|61242.8|61225|61202.2|61182.2|1005
1614323400000|2021-02-26 07:10:00|61241.4|61221.4|61260.5|61240.5|61272.8|61252.8|61226.7|61206.7|1029
1614323700000|2021-02-26 07:15:00|61260.4|61240.4|61257.5|61237.5|61273.2|61254.4|61244.8|61226.2|958
1614324000000|2021-02-26 07:20:00|61257.6|61237.6|61258.9|61238.9|61262.8|61244.5|61236|61216.5|935
1614324300000|2021-02-26 07:25:00|61259|61239|61269.9|61249.9|61270.6|61250.6|61243.4|61226.8|998
1614324600000|2021-02-26 07:30:00|61269.8|61249.8|61292.2|61272.2|61319.2|61299.2|61263|61243|989
1614324900000|2021-02-26 07:35:00|61289.8|61269.8|61315.8|61295.8|61315.9|61295.9|61272.5|61252.5|932
1614325200000|2021-02-26 07:40:00|61316|61296|61304.2|61289.2|61320.5|61300.5|61290.6|61270.6|884
1614325500000|2021-02-26 07:45:00|61306.7|61286.7|61296.3|61276.3|61310.6|61292.9|61283.7|61266.2|952
1614325800000|2021-02-26 07:50:00|61293.7|61278.7|61278.8|61263.8|61305.1|61287.9|61266.7|61250.1|962
1614326100000|2021-02-26 07:55:00|61278.3|61263.3|61287.2|61272.2|61303.9|61287.8|61273|61258|1005
1614326400000|2021-02-26 08:00:00|61288.4|61273.4|61271.9|61256.9|61295.3|61279.3|61262.9|61245.3|1033
1614326700000|2021-02-26 08:05:00|61272|61257|61259.5|61244.5|61275.7|61258|61245.2|61227.6|1026
1614327000000|2021-02-26 08:10:00|61259.8|61244.8|61239.3|61224.3|61260.2|61245.2|61230.6|61211.5|973
1614327300000|2021-02-26 08:15:00|61239.1|61224.1|61212.1|61197.1|61246.3|61231.3|61206.4|61188.7|1001
1614327600000|2021-02-26 08:20:00|61212.9|61197.9|61201.6|61186.6|61223.2|61205.9|61185.1|61167.9|951
1614327900000|2021-02-26 08:25:00|61201.8|61186.8|61188.9|61173.9|61205.8|61190.7|61179.6|61163.4|918
1614328200000|2021-02-26 08:30:00|61189.3|61174.3|61195.7|61180.7|61198.2|61181.4|61188.2|61172.5|128
1614328500000|2021-02-26 08:35:00|61177.5|61162.5|61196.8|61181.8|61208.7|61191.4|61177|61162|1014
1614328800000|2021-02-26 08:40:00|61196.9|61181.9|61199.9|61184.9|61223.4|61206.4|61188.7|61173.4|968
1614329100000|2021-02-26 08:45:00|61199.3|61184.3|61220.2|61205.2|61234.4|61219.4|61188.8|61172.3|945
1614329400000|2021-02-26 08:50:00|61220|61205|61221.7|61206.7|61231.7|61215.2|61202|61185.6|937
1614329700000|2021-02-26 08:55:00|61221.6|61206.6|61214.2|61199.2|61234.1|61217.8|61213.3|61196.7|932
1614330000000|2021-02-26 09:00:00|61214.3|61199.3|61238.4|61218.4|61250.7|61235.7|61206.8|61191.8|941
1614330300000|2021-02-26 09:05:00|61235.8|61220.8|61222.1|61207.1|61248.6|61233.6|61219.5|61204.5|858
1614330600000|2021-02-26 09:10:00|61221.6|61206.6|61263|61248|61268.1|61253.1|61221.4|61206.4|913
1614330900000|2021-02-26 09:15:00|61262.3|61247.3|61274.8|61259.8|61275.9|61260.9|61253.7|61238.7|836
1614331200000|2021-02-26 09:20:00|61274.5|61259.5|61254.7|61239.7|61284|61269|61254.2|61239.2|939
1614331500000|2021-02-26 09:25:00|61253.9|61238.9|61269|61254|61276.9|61261.9|61246.4|61231.4|934
1614331800000|2021-02-26 09:30:00|61269.4|61254.4|61261.2|61246.2|61284.8|61269|61257|61240.6|898
1614332100000|2021-02-26 09:35:00|61261.4|61246.4|61253.2|61238.2|61264.9|61249.9|61238.2|61221.4|904
1614332400000|2021-02-26 09:40:00|61253.1|61238.1|61267.9|61252.9|61268.8|61252.9|61244.5|61228.2|825
1614332700000|2021-02-26 09:45:00|61267.8|61252.8|61308.1|61293.1|61314.2|61297.5|61267.5|61250.2|928
1614333000000|2021-02-26 09:50:00|61308|61293|61351.1|61331.1|61351.9|61334.2|61304.6|61289.6|1010
1614333300000|2021-02-26 09:55:00|61351.2|61331.2|61337.7|61322.7|61351.5|61334.8|61317.4|61299.8|1030
1614333600000|2021-02-26 10:00:00|61337.9|61322.9|61320.9|61305.9|61347.7|61330.4|61317|61300.1|990
1614333900000|2021-02-26 10:05:00|61322.2|61307.2|61377.6|61362.6|61381.9|61365|61321.8|61306.8|934
1614334200000|2021-02-26 10:10:00|61377.7|61362.7|61366|61351|61382.3|61367.2|61358.9|61343.6|892
1614334500000|2021-02-26 10:15:00|61366.1|61351.1|61356.8|61341.8|61389.6|61374|61356.8|61341.8|947
1614334800000|2021-02-26 10:20:00|61359.9|61339.9|61342|61327|61372|61354|61340.2|61325.2|884
1614335100000|2021-02-26 10:25:00|61341.9|61326.9|61343.2|61328.2|61358.8|61340.9|61334.2|61319.2|926
1614335400000|2021-02-26 10:30:00|61342.7|61327.7|61337.2|61322.2|61346.2|61331.2|61325.6|61310.6|847
1614335700000|2021-02-26 10:35:00|61338.3|61323.3|61329.7|61314.7|61342.9|61327.9|61320.1|61305|836
1614336000000|2021-02-26 10:40:00|61330|61315|61328.2|61313.2|61348.2|61331.3|61321.6|61305.6|817
1614336300000|2021-02-26 10:45:00|61330.1|61315.1|61346.3|61331.3|61352.3|61335.5|61327|61310.6|828
1614336600000|2021-02-26 10:50:00|61346|61331|61370.7|61355.7|61374.6|61357.2|61335.9|61318|916
1614336900000|2021-02-26 10:55:00|61370.3|61355.3|61395.7|61375.7|61395.7|61377.5|61370.2|61352.8|995
1614337200000|2021-02-26 11:00:00|61394.6|61374.6|61355.7|61340.7|61394.6|61376.9|61343.9|61324.2|1041
1614337500000|2021-02-26 11:05:00|61355.8|61340.8|61383|61368|61386|61368.3|61341.4|61324|1031
1614337800000|2021-02-26 11:10:00|61381.9|61366.9|61402.7|61382.7|61411.9|61394.8|61380.6|61363.5|997
1614338100000|2021-02-26 11:15:00|61402.3|61382.3|61402.2|61387.2|61406.4|61390.9|61384.4|61365|960
1614338400000|2021-02-26 11:20:00|61402|61387|61461.2|61441.2|61463.2|61444|61402|61384.1|1036
1614338700000|2021-02-26 11:25:00|61461.4|61441.4|61438|61418|61470.9|61453.7|61435.2|61417.8|982
1614339000000|2021-02-26 11:30:00|61438.6|61418.6|61493.1|61478.1|61502.3|61482.3|61436.1|61416.9|1045
1614339300000|2021-02-26 11:35:00|61495.3|61475.3|61463.2|61443.2|61499.5|61481.2|61453.4|61435.4|991
1614339600000|2021-02-26 11:40:00|61462.4|61442.4|61461.3|61441.3|61477.8|61459|61450.4|61433.1|960
1614339900000|2021-02-26 11:45:00|61461.5|61441.5|61446.8|61426.8|61483.2|61463.2|61444.9|61424.9|1001
1614340200000|2021-02-26 11:50:00|61446.7|61426.7|61432.3|61412.3|61456|61438.1|61421.9|61404.9|969
1614340500000|2021-02-26 11:55:00|61432.2|61412.2|61427.3|61412.3|61440.1|61423.5|61419.9|61401.5|1022
1614340800000|2021-02-26 12:00:00|61427.8|61412.8|61414|61399|61448.9|61431.4|61410.2|61394.7|999
1614341100000|2021-02-26 12:05:00|61413.8|61398.8|61406.3|61391.3|61423.6|61408|61403.9|61386.1|930
1614341400000|2021-02-26 12:10:00|61406.4|61391.4|61431.9|61411.9|61432.5|61414.5|61406.1|61388.3|841
1614341700000|2021-02-26 12:15:00|61431.1|61411.1|61409|61394|61433.6|61413.6|61395.8|61380.8|955
1614342000000|2021-02-26 12:20:00|61408.7|61393.7|61384.2|61369.2|61423.5|61406.9|61381.2|61363.6|910
1614342300000|2021-02-26 12:25:00|61384.4|61369.4|61388.3|61373.3|61406.7|61389.9|61381|61365.1|852
1614342600000|2021-02-26 12:30:00|61388.4|61373.4|61369.4|61354.4|61407.7|61392.1|61359.5|61342.4|944
1614342900000|2021-02-26 12:35:00|61367.2|61352.2|61355.9|61335.9|61394|61376.9|61353.6|61335.9|1036
1614343200000|2021-02-26 12:40:00|61353.6|61338.6|61382.5|61367.5|61383.2|61367.7|61353.4|61335.1|937
1614343500000|2021-02-26 12:45:00|61382.1|61367.1|61380.4|61360.4|61394.9|61377.8|61350.2|61333.8|928
1614343800000|2021-02-26 12:50:00|61380.6|61360.6|61387.3|61367.3|61387.3|61372.1|61357.9|61341.4|934
1614344100000|2021-02-26 12:55:00|61385.9|61370.9|61387.9|61372.9|61394.8|61378.1|61368.1|61348.1|998
1614344400000|2021-02-26 13:00:00|61387.4|61372.4|61387.8|61367.8|61403.9|61386.1|61370.6|61352.3|1007
1614344700000|2021-02-26 13:05:00|61387.6|61367.6|61427.4|61412.4|61430.1|61413.6|61378|61360.8|987
1614345000000|2021-02-26 13:10:00|61428.1|61413.1|61359.8|61344.8|61435.2|61418.5|61359|61343.1|991
1614345300000|2021-02-26 13:15:00|61358|61343|61377.4|61357.4|61380.7|61364.5|61349.7|61332|994
1614345600000|2021-02-26 13:20:00|61377.7|61362.7|61387.6|61372.6|61399.6|61384.6|61359.1|61341.5|996
1614345900000|2021-02-26 13:25:00|61386.4|61371.4|61418.6|61398.6|61423.1|61404.8|61383.6|61368.4|862
1614346200000|2021-02-26 13:30:00|61417.5|61397.5|61376.2|61361.2|61420|61400|61370.3|61353.3|1002
1614346500000|2021-02-26 13:35:00|61373.1|61358.1|61352.9|61337.9|61393.5|61376.3|61352.5|61337.5|1007
1614346800000|2021-02-26 13:40:00|61354|61339|61348.1|61333.1|61354.7|61339.7|61334.3|61319.3|981
1614347100000|2021-02-26 13:45:00|61348.2|61333.2|61345.7|61330.7|61354.2|61339.2|61334|61319|1002
1614347400000|2021-02-26 13:50:00|61345.2|61330.2|61372.9|61357.9|61389.9|61373.5|61341.5|61326.5|941
1614347700000|2021-02-26 13:55:00|61372.8|61357.8|61341.8|61326.8|61383.7|61367.3|61338.2|61321.1|951
1614348000000|2021-02-26 14:00:00|61341.2|61326.2|61309.8|61294.8|61346.7|61331.7|61302.9|61286.2|1028
1614348300000|2021-02-26 14:05:00|61309.7|61294.7|61353.2|61333.2|61353.3|61334|61308.1|61291.8|879
1614348600000|2021-02-26 14:10:00|61350.8|61335.8|61343.1|61328.1|61354.8|61337.6|61328.9|61312|687
1614348900000|2021-02-26 14:15:00|61344.2|61329.2|61342.2|61322.2|61381|61365.9|61335.8|61318.6|732
1614349200000|2021-02-26 14:20:00|61343.2|61323.2|61325.1|61310.1|61349.6|61332.1|61313.8|61298.8|714
1614349500000|2021-02-26 14:25:00|61325.2|61310.2|61308.6|61293.6|61342.4|61325.7|61308.6|61293|703
1614349800000|2021-02-26 14:30:00|61315|61300|61331|61311|61354.5|61337.1|61304.3|61285.8|788
1614350100000|2021-02-26 14:35:00|61332.1|61317.1|61329.5|61314.5|61346.2|61331|61320.2|61301.7|802
1614350400000|2021-02-26 14:40:00|61329.6|61314.6|61337.7|61317.7|61345|61327.7|61319.2|61301.4|836
1614350700000|2021-02-26 14:45:00|61338|61318|61304.2|61289.2|61351.9|61334.8|61304|61285.7|1043
1614351000000|2021-02-26 14:50:00|61303.7|61288.7|61270.8|61255.8|61345.5|61328.5|61270.6|61253.4|1006
1614351300000|2021-02-26 14:55:00|61270.6|61255.6|61339.2|61319.2|61361.5|61346.5|61270.4|61253.9|1022
1614351600000|2021-02-26 15:00:00|61335.8|61320.8|61373.8|61358.8|61397|61377.6|61333.3|61315.7|1068
1614351900000|2021-02-26 15:05:00|61373.7|61358.7|61402.7|61382.7|61409.9|61391.2|61354.3|61335.3|1070
1614352200000|2021-02-26 15:10:00|61403|61383|61367.9|61347.9|61416.9|61400.1|61363.8|61344.9|1057
1614352500000|2021-02-26 15:15:00|61367.8|61347.8|61366.9|61351.9|61391.8|61376.8|61352.5|61335.6|1077
1614352800000|2021-02-26 15:20:00|61366.7|61351.7|61353.9|61338.9|61383.2|61364.8|61351.9|61336.6|1031
1614353100000|2021-02-26 15:25:00|61353.8|61338.8|61371.3|61356.3|61392.2|61373.6|61353.4|61337.2|1032
1614353400000|2021-02-26 15:30:00|61371.7|61356.7|61355.1|61340.1|61388.5|61373.1|61352.6|61333.4|1061
1614353700000|2021-02-26 15:35:00|61355.3|61340.3|61292.7|61277.7|61368.6|61352.5|61289.5|61272.6|1071
1614354000000|2021-02-26 15:40:00|61293.8|61278.8|61281.9|61261.9|61305.6|61288.4|61277.8|61261|1027
1614354300000|2021-02-26 15:45:00|61279.3|61264.3|61341|61321|61356.4|61338.2|61277.5|61262.5|1072
1614354600000|2021-02-26 15:50:00|61340.6|61320.6|61336.2|61321.2|61359.2|61342.3|61291.3|61271.3|1095
1614354900000|2021-02-26 15:55:00|61336.5|61321.5|61267|61252|61345.8|61328|61253.5|61236.5|1130
1614355200000|2021-02-26 16:00:00|61268.9|61253.9|61298.2|61283.2|61311.8|61293.6|61259.4|61243.6|1086
1614355500000|2021-02-26 16:05:00|61298.4|61283.4|61370.9|61355.9|61372.7|61355.9|61294|61278.7|1054
1614355800000|2021-02-26 16:10:00|61370.1|61355.1|61391.9|61376.9|61419.5|61401.2|61353.6|61335.7|1043
1614356100000|2021-02-26 16:15:00|61391.2|61376.2|61429.4|61414.4|61446.2|61428.3|61372.7|61353.6|1058
1614356400000|2021-02-26 16:20:00|61429.7|61414.7|61464.3|61449.3|61486.2|61467.8|61427.8|61408.7|1050
1614356700000|2021-02-26 16:25:00|61466.4|61446.4|61503|61488|61509|61491.9|61447.9|61430.4|1033
1614357000000|2021-02-26 16:30:00|61502.2|61487.2|61487.9|61472.9|61509|61492.1|61484.9|61467.5|1018
1614357300000|2021-02-26 16:35:00|61488.3|61473.3|61439.1|61419.1|61495.2|61477.6|61431.5|61413.7|1038
1614357600000|2021-02-26 16:40:00|61439.4|61419.4|61486.7|61466.7|61487.1|61469.3|61436.6|61419.4|1051
1614357900000|2021-02-26 16:45:00|61487.6|61467.6|61472.4|61457.4|61497.5|61478.3|61465.8|61449.3|998
1614358200000|2021-02-26 16:50:00|61472|61457|61481.2|61466.2|61495.4|61478.3|61468.8|61451.6|922
1614358500000|2021-02-26 16:55:00|61481.4|61466.4|61504.8|61489.8|61513.9|61495.3|61475.8|61458.8|945
1614358800000|2021-02-26 17:00:00|61505.2|61490.2|61536.3|61516.3|61540.8|61520.8|61493.7|61475.4|1015
1614359100000|2021-02-26 17:05:00|61537.5|61517.5|61541.6|61526.6|61556.4|61537.5|61534.4|61514.6|969
1614359400000|2021-02-26 17:10:00|61541.5|61526.5|61540.8|61520.8|61554.9|61535.3|61518.2|61500.4|956
1614359700000|2021-02-26 17:15:00|61540.5|61520.5|61536.5|61516.5|61555.6|61538.6|61528.3|61512.6|893
1614360000000|2021-02-26 17:20:00|61535.6|61520.6|61556.7|61541.7|61559.6|61542.1|61526.6|61506.7|887
1614360300000|2021-02-26 17:25:00|61559.1|61539.1|61558.8|61543.8|61567.5|61550.6|61545.1|61527.8|856
1614360600000|2021-02-26 17:30:00|61558.9|61543.9|61568.1|61548.1|61571.3|61553.3|61550.3|61533.3|825
1614360900000|2021-02-26 17:35:00|61567.7|61547.7|61571.4|61556.4|61581.5|61563.7|61558.5|61541.7|837
1614361200000|2021-02-26 17:40:00|61571.7|61556.7|61587.3|61567.3|61590.2|61573.7|61570.4|61552.9|847
1614361500000|2021-02-26 17:45:00|61588.6|61568.6|61585.1|61570.1|61588.6|61571.9|61571.1|61556.1|829
1614361800000|2021-02-26 17:50:00|61585|61570|61592.2|61577.2|61600.6|61581.9|61584.7|61567|877
1614362100000|2021-02-26 17:55:00|61593.3|61578.3|61568.7|61548.7|61600.1|61583|61561.1|61543.2|1050
1614362400000|2021-02-26 18:00:00|61565.3|61550.3|61602.6|61582.6|61609|61591.8|61565.1|61548.6|919
1614362700000|2021-02-26 18:05:00|61602.7|61582.7|61574.7|61554.7|61608.8|61591.3|61569.6|61551|944
1614363000000|2021-02-26 18:10:00|61574|61554|61576.4|61556.4|61590.1|61573.3|61568.2|61550|933
1614363300000|2021-02-26 18:15:00|61575.6|61555.6|61572.3|61552.3|61589.5|61570.5|61570.9|61552.3|814
1614363600000|2021-02-26 18:20:00|61572.1|61552.1|61540.2|61525.2|61573.4|61553.4|61536.1|61516.1|909
1614363900000|2021-02-26 18:25:00|61539.7|61524.7|61539.8|61524.8|61554.1|61535|61535.6|61517.7|848
1614364200000|2021-02-26 18:30:00|61539.9|61524.9|61555.8|61540.8|61562.5|61544.7|61538.6|61520.7|841
1614364500000|2021-02-26 18:35:00|61555.9|61540.9|61548|61528|61565.1|61547.9|61540.8|61525.1|806
1614364800000|2021-02-26 18:40:00|61548.3|61528.3|61550.5|61530.5|61560.3|61542.1|61539.3|61522.9|815
1614365100000|2021-02-26 18:45:00|61550.6|61530.6|61541.6|61521.6|61553.5|61534.1|61538|61518|807
1614365400000|2021-02-26 18:50:00|61542.3|61522.3|61547.1|61532.1|61567.3|61548.7|61540|61522.3|851
1614365700000|2021-02-26 18:55:00|61547|61532|61549.6|61534.6|61552.1|61535.3|61533.2|61514|784
1614366000000|2021-02-26 19:00:00|61551.1|61536.1|61559.1|61544.1|61568.9|61551.5|61545.5|61528.9|804
1614366300000|2021-02-26 19:05:00|61559|61544|61570.1|61555.1|61574.7|61556.5|61554.6|61537.8|758
1614366600000|2021-02-26 19:10:00|61570.3|61555.3|61573.1|61558.1|61580.5|61563.6|61564.3|61548.6|763
1614366900000|2021-02-26 19:15:00|61573.4|61558.4|61567.9|61552.9|61582.4|61565.7|61567|61550.7|795
1614367200000|2021-02-26 19:20:00|61567.4|61552.4|61553|61533|61571|61554.4|61549.3|61532.2|732
1614367500000|2021-02-26 19:25:00|61553.1|61533.1|61542.6|61522.6|61553.1|61535.9|61537|61520.4|670
1614367800000|2021-02-26 19:30:00|61539.9|61524.9|61527.6|61512.6|61545.5|61528|61527.4|61512.1|619
1614368100000|2021-02-26 19:35:00|61527.7|61512.7|61522.5|61507.5|61532.4|61514.7|61516.7|61499.4|677
1614368400000|2021-02-26 19:40:00|61522.9|61507.9|61520.9|61500.9|61527.2|61511.2|61514.9|61497.1|622
1614368700000|2021-02-26 19:45:00|61521.1|61501.1|61523.1|61508.1|61531.2|61515.6|61514.9|61497.8|718
1614369000000|2021-02-26 19:50:00|61524.5|61509.5|61538.6|61523.6|61542.3|61526.1|61524.4|61508.9|800
1614369300000|2021-02-26 19:55:00|61538.5|61523.5|61577.5|61562.5|61586|61568.7|61531.2|61515.3|959
1614369600000|2021-02-26 20:00:00|61578.7|61558.7|61583.9|61568.9|61588.3|61571|61569.4|61551.7|833
1614369900000|2021-02-26 20:05:00|61584.4|61569.4|61585.4|61570.4|61603.9|61585.4|61581.7|61563.5|673
1614370200000|2021-02-26 20:10:00|61585.5|61570.5|61585.9|61570.9|61589.1|61572.1|61580.5|61563.7|594
1614370500000|2021-02-26 20:15:00|61586|61571|61583.5|61568.5|61597|61581.9|61581.8|61564.3|770
1614370800000|2021-02-26 20:20:00|61583.9|61568.9|61594.8|61574.8|61595.9|61577.9|61581.2|61563.3|708
1614371100000|2021-02-26 20:25:00|61594.7|61574.7|61592.5|61577.5|61604.5|61588.2|61588.5|61570.4|710
1614371400000|2021-02-26 20:30:00|61592.4|61577.4|61593.9|61573.9|61598.9|61580.8|61584.1|61567|668
1614371700000|2021-02-26 20:35:00|61593.8|61573.8|61574.8|61554.8|61594.2|61577.2|61571.9|61554.3|648
1614372000000|2021-02-26 20:40:00|61575.1|61555.1|61585|61570|61587.4|61570.2|61570.8|61553.4|618
1614372300000|2021-02-26 20:45:00|61584.9|61569.9|61595.4|61580.4|61600.3|61583|61582.6|61566.3|694
1614372600000|2021-02-26 20:50:00|61596.2|61581.2|61600.5|61585.5|61604.4|61586.3|61588.8|61571.8|654
1614372900000|2021-02-26 20:55:00|61600.4|61585.4|61642.2|61622.2|61644.7|61626.2|61595.7|61578.6|867
1614373200000|2021-02-26 21:00:00|61642.8|61622.8|61631.9|61611.9|61658|61638|61630.6|61610.6|865
1614373500000|2021-02-26 21:05:00|61632.3|61612.3|61613.1|61593.1|61633.2|61613.2|61602.7|61582.7|763
1614373800000|2021-02-26 21:10:00|61614.8|61594.8|61641.8|61621.8|61642.4|61622.4|61612|61592|643
1614374100000|2021-02-26 21:15:00|61642.4|61622.4|61636.2|61616.2|61645.3|61625.3|61632.7|61612.7|463
1614374400000|2021-02-26 21:20:00|61636|61616|61624.9|61604.9|61637.1|61617.1|61624.9|61604.9|353
1614374700000|2021-02-26 21:25:00|61625.2|61605.2|61619.7|61599.7|61626.9|61606.9|61616.8|61596.8|463
1614375000000|2021-02-26 21:30:00|61620.1|61600.1|61617.2|61597.2|61621.3|61601.3|61608.2|61588.2|509
1614375300000|2021-02-26 21:35:00|61616.7|61596.7|61621.4|61601.4|61622.4|61602.4|61613.8|61593.8|379
1614375600000|2021-02-26 21:40:00|61621.1|61601.1|61617.6|61597.6|61624.3|61604.3|61615.7|61595.7|416
1614375900000|2021-02-26 21:45:00|61616.6|61596.6|61617.6|61597.6|61620|61600|61608.1|61588.1|533
1614376200000|2021-02-26 21:50:00|61617.7|61597.7|61606.5|61586.5|61620.9|61600.9|61599.8|61579.8|589
1614376500000|2021-02-26 21:55:00|61606.6|61586.6|61609.1|61589.1|61614|61594|61594.7|61574.7|335
1614546000000|2021-02-28 21:00:00|61615.5|61585.5|61615.5|61585.5|61615.5|61585.5|61614.1|61584.1|3
1614546300000|2021-02-28 21:05:00|61625.6|61554|61622.8|61592.8|61631.5|61592.8|61615.5|61554|21
1614546600000|2021-02-28 21:10:00|61620.2|61590.2|61623.5|61593.5|61640.6|61593.5|61602|61519.5|21
1614546900000|2021-02-28 21:15:00|61623.4|61593.4|61615.9|61585.9|61623.5|61593.5|61613.2|61583.2|9
1614547200000|2021-02-28 21:20:00|61613.2|61583.2|61613.2|61583.2|61613.2|61583.2|61613.2|61583.2|1
1614547500000|2021-02-28 21:25:00|61638.8|61564.9|61619.1|61589.1|61640.3|61590.9|61615.8|61564.9|7
1614547800000|2021-02-28 21:30:00|61607.3|61577.3|61620.9|61590.9|61620.9|61590.9|61607.3|61577.3|2
1614548100000|2021-02-28 21:35:00|61621.4|61591.4|61618.3|61588.3|61621.4|61591.4|61618.3|61588.3|5
1614548400000|2021-02-28 21:40:00|61615.8|61585.8|61618.5|61588.5|61618.5|61588.5|61615.3|61585.3|6
1614548700000|2021-02-28 21:45:00|61615.3|61585.3|61615.8|61585.8|61619.3|61589.3|61614.7|61584.7|4
1614549000000|2021-02-28 21:50:00|61614.6|61584.6|61613.8|61583.8|61616.2|61586.2|61609.3|61579.3|23
1614549300000|2021-02-28 21:55:00|61613.2|61583.2|61616.5|61586.5|61621.6|61591.6|61608.8|61578.8|35
1614549600000|2021-02-28 22:00:00|61618.8|61588.8|61616.2|61586.2|61618.8|61588.8|61606.8|61576.8|36
1614549900000|2021-02-28 22:05:00|61615.9|61585.9|61624.5|61577.8|61629.4|61585.9|61615.6|61570.3|119
1614550200000|2021-02-28 22:10:00|61624.9|61578.2|61613.6|61511.3|61628.6|61583.9|61601.4|61506.6|168
1614550500000|2021-02-28 22:15:00|61604.6|61518.9|61601.8|61563.3|61628.8|61566.2|61597.8|61516.2|192
1614550800000|2021-02-28 22:20:00|61600.8|61570.9|61589.4|61557.9|61600.8|61570.9|61580.9|61544.7|175
1614551100000|2021-02-28 22:25:00|61589.6|61557.4|61591|61558.6|61601.3|61564.9|61582.1|61554.2|143
1614551400000|2021-02-28 22:30:00|61589.3|61558.4|61582.4|61559.1|61597.5|61564.7|61581|61555.5|148
1614551700000|2021-02-28 22:35:00|61581.7|61558.8|61590.8|61562.8|61595.1|61565.1|61581.2|61555|121
1614552000000|2021-02-28 22:40:00|61592.2|61561.4|61593.5|61564.6|61609.3|61571.8|61583.8|61554.5|201
1614552300000|2021-02-28 22:45:00|61598.8|61560.2|61605|61575.8|61609.7|61585.5|61593.8|61558.6|184
1614552600000|2021-02-28 22:50:00|61605.1|61578.5|61612.7|61583|61621.1|61589.7|61602.6|61573.9|169
1614552900000|2021-02-28 22:55:00|61610.9|61585.8|61594.6|61563.8|61626.7|61587.8|61592.5|61552.4|236
1614553200000|2021-02-28 23:00:00|61593.8|61564.7|61580.3|61560.3|61611.9|61581.7|61579|61555|538
1614553500000|2021-02-28 23:05:00|61580.2|61560.2|61541.6|61521.6|61580.9|61560.9|61537.1|61517.1|641
1614553800000|2021-02-28 23:10:00|61540.6|61520.6|61568.5|61548.5|61568.7|61548.7|61540.1|61520.1|492
1614554100000|2021-02-28 23:15:00|61568.4|61548.4|61557.5|61537.5|61574.5|61554.5|61544.5|61524.5|537
1614554400000|2021-02-28 23:20:00|61557.1|61537.1|61543.8|61523.8|61564.1|61544.1|61542.9|61522.9|503
1614554700000|2021-02-28 23:25:00|61543.9|61523.9|61534.9|61514.9|61545.3|61525.3|61533.6|61513.6|528
1614555000000|2021-02-28 23:30:00|61535.1|61515.1|61532.3|61512.3|61548.4|61528.4|61528.5|61508.5|577
1614555300000|2021-02-28 23:35:00|61532.2|61512.2|61525.5|61505.5|61532.2|61512.2|61524.6|61504.6|524
1614555600000|2021-02-28 23:40:00|61525.2|61505.2|61515.6|61495.6|61531.9|61511.9|61506|61486|564
1614555900000|2021-02-28 23:45:00|61516.2|61496.2|61516.7|61496.7|61531|61511|61510.6|61490.6|552
1614556200000|2021-02-28 23:50:00|61516.6|61496.6|61528.6|61508.6|61530.3|61510.3|61516|61496|535
1614556500000|2021-02-28 23:55:00|61528|61508|61514.5|61494.5|61532.9|61512.9|61510.7|61490.7|546
1614556800000|2021-03-01 00:00:00|61514.4|61494.4|61528.4|61508.4|61536.8|61516.8|61509.1|61489.1|708
1614557100000|2021-03-01 00:05:00|61528.6|61508.6|61512.6|61492.6|61531.1|61511.1|61506.8|61486.8|585
1614557400000|2021-03-01 00:10:00|61512.7|61492.7|61493.8|61473.8|61518.3|61498.3|61492.7|61472.7|625
1614557700000|2021-03-01 00:15:00|61492.8|61472.8|61512.1|61492.1|61527.6|61507.6|61492.8|61472.8|732
1614558000000|2021-03-01 00:20:00|61512.5|61492.5|61513.1|61493.1|61518|61498|61502|61482|546
1614558300000|2021-03-01 00:25:00|61513.5|61493.5|61499.8|61479.8|61519|61499|61499.8|61479.8|511
1614558600000|2021-03-01 00:30:00|61499.4|61479.4|61484.7|61464.7|61501.2|61481.2|61484.3|61464.3|444
1614558900000|2021-03-01 00:35:00|61485|61465|61461.5|61441.5|61485.3|61465.3|61460.6|61440.6|655
1614559200000|2021-03-01 00:40:00|61461.1|61441.1|61477.7|61457.7|61478.6|61458.6|61461.1|61441.1|494
1614559500000|2021-03-01 00:45:00|61478.1|61458.1|61487.2|61467.2|61487.9|61467.9|61476.9|61456.9|499
1614559800000|2021-03-01 00:50:00|61487.3|61467.3|61471.7|61451.7|61504.6|61484.6|61470.8|61450.8|710
1614560100000|2021-03-01 00:55:00|61470.2|61450.2|61508.1|61488.1|61514|61494|61469.3|61449.3|633
1614560400000|2021-03-01 01:00:00|61508.2|61488.2|61521.6|61501.6|61529|61509|61498.5|61478.5|699
1614560700000|2021-03-01 01:05:00|61521.7|61501.7|61535.9|61515.9|61539.8|61519.8|61519.1|61499.1|623
1614561000000|2021-03-01 01:10:00|61534.9|61514.9|61530.6|61510.6|61551.5|61531.5|61530.1|61510.1|606
1614561300000|2021-03-01 01:15:00|61530.4|61510.4|61522.5|61502.5|61535.5|61515.5|61515.2|61495.2|620
1614561600000|2021-03-01 01:20:00|61522.8|61502.8|61505.7|61485.7|61524.1|61504.1|61505|61485|600
1614561900000|2021-03-01 01:25:00|61506.2|61486.2|61519.4|61499.4|61522.3|61502.3|61488.6|61468.6|720
1614562200000|2021-03-01 01:30:00|61519.2|61499.2|61521|61501|61526|61507.1|61501.9|61481.9|740
1614562500000|2021-03-01 01:35:00|61521.1|61501.1|61522|61502|61528.9|61510.5|61513.3|61493.3|683
1614562800000|2021-03-01 01:40:00|61521.7|61501.7|61529.9|61509.9|61531.2|61511.2|61519.8|61499.8|615
1614563100000|2021-03-01 01:45:00|61530.6|61510.6|61535.5|61515.5|61536.2|61519|61528|61509.5|557
1614563400000|2021-03-01 01:50:00|61534.8|61514.8|61542.6|61522.6|61544|61525.1|61527.6|61510.1|692
1614563700000|2021-03-01 01:55:00|61542.5|61522.5|61546.1|61526.1|61553.5|61535.4|61539.1|61520|609
1614564000000|2021-03-01 02:00:00|61546|61526|61533.3|61518.3|61550.3|61531.9|61526.6|61508.2|721
1614564300000|2021-03-01 02:05:00|61535.7|61515.7|61537.3|61517.3|61539.4|61520.1|61520.3|61502.5|661
1614564600000|2021-03-01 02:10:00|61537.7|61517.7|61548.5|61528.5|61551.1|61533.9|61530.4|61512.9|592
1614564900000|2021-03-01 02:15:00|61547.9|61527.9|61559.3|61539.3|61566.1|61548.8|61545.1|61527.2|639
1614565200000|2021-03-01 02:20:00|61559.4|61539.4|61556|61536|61568|61549.4|61554.8|61535.8|604
1614565500000|2021-03-01 02:25:00|61555.8|61535.8|61566.3|61546.3|61571.6|61552.2|61554.4|61534.8|642
1614565800000|2021-03-01 02:30:00|61566.2|61546.2|61563.9|61543.9|61568.3|61550.5|61554.8|61536.8|712
1614566100000|2021-03-01 02:35:00|61563.4|61543.4|61544.8|61529.8|61565.1|61547.1|61541.7|61523.5|575
1614566400000|2021-03-01 02:40:00|61544.3|61529.3|61545.1|61530.1|61547.7|61530.6|61533.6|61515.8|597
1614566700000|2021-03-01 02:45:00|61545|61530|61549.2|61529.2|61553.2|61534.2|61539.1|61521.1|608
1614567000000|2021-03-01 02:50:00|61549.4|61529.4|61548.3|61528.3|61555.4|61537.8|61542.3|61523.7|510
1614567300000|2021-03-01 02:55:00|61548.2|61528.2|61548.5|61528.5|61554.7|61536.2|61542|61524.8|536
1614567600000|2021-03-01 03:00:00|61548.3|61528.3|61554|61534|61556.9|61536.9|61543.6|61526.2|635
1614567900000|2021-03-01 03:05:00|61553.8|61533.8|61536.1|61516.1|61553.8|61533.8|61529.1|61511.7|587
1614568200000|2021-03-01 03:10:00|61535.3|61515.3|61537.7|61517.7|61543.8|61525.4|61528|61509.6|579
1614568500000|2021-03-01 03:15:00|61537.8|61517.8|61539.7|61519.7|61540.5|61520.5|61532.9|61515.7|405
1614568800000|2021-03-01 03:20:00|61540|61520|61541.6|61521.6|61544.5|61526.3|61535.4|61515.4|509
1614569100000|2021-03-01 03:25:00|61541.4|61521.4|61543.5|61523.5|61549.8|61531.3|61538.4|61520.4|502
1614569400000|2021-03-01 03:30:00|61543.6|61523.6|61551.3|61536.3|61554|61536.3|61533.2|61516.5|473
1614569700000|2021-03-01 03:35:00|61551|61536|61553.5|61533.5|61557.2|61539.4|61545.8|61527.2|502
1614570000000|2021-03-01 03:40:00|61553.7|61533.7|61549.5|61529.5|61559.3|61541.9|61548.7|61528.7|471
1614570300000|2021-03-01 03:45:00|61549.2|61529.2|61542.9|61522.9|61552.4|61533.9|61539.1|61521.4|438
1614570600000|2021-03-01 03:50:00|61543.5|61523.5|61553.3|61533.3|61563.2|61543.6|61538.5|61520.4|552
1614570900000|2021-03-01 03:55:00|61553|61533|61557.8|61537.8|61562.2|61544.1|61546.7|61528.2|586
1614571200000|2021-03-01 04:00:00|61557.7|61537.7|61565.8|61545.8|61566.1|61548.6|61552.5|61535|446
1614571500000|2021-03-01 04:05:00|61565.9|61545.9|61552.9|61537.9|61567.3|61549.6|61549.3|61531.9|391
1614571800000|2021-03-01 04:10:00|61555.3|61535.3|61552.6|61537.6|61555.9|61537.9|61546|61528.5|411
1614572100000|2021-03-01 04:15:00|61552.3|61537.3|61565.9|61550.9|61571.2|61553.8|61552.3|61534.9|444
1614572400000|2021-03-01 04:20:00|61569.1|61549.1|61584.2|61564.2|61588|61569.9|61565.6|61548|498
1614572700000|2021-03-01 04:25:00|61584.3|61564.3|61583.5|61563.5|61589.8|61572|61579.7|61561.4|501
1614573000000|2021-03-01 04:30:00|61583.6|61563.6|61578.1|61558.1|61584.2|61566.6|61577.3|61558|480
1614573300000|2021-03-01 04:35:00|61578.3|61558.3|61578.3|61558.3|61582.4|61564.8|61575.3|61556.7|500
1614573600000|2021-03-01 04:40:00|61578|61558|61587.2|61567.2|61589.1|61570.8|61577.9|61557.9|536
1614573900000|2021-03-01 04:45:00|61587|61567|61591.6|61571.6|61594.4|61576.6|61584|61564.8|527
1614574200000|2021-03-01 04:50:00|61591.3|61571.3|61586|61566|61594.5|61574.9|61580.3|61561.5|462
1614574500000|2021-03-01 04:55:00|61586.1|61566.1|61580.2|61560.2|61586.4|61568.8|61576.3|61558.7|464
1614574800000|2021-03-01 05:00:00|61580.6|61560.6|61568.6|61548.6|61580.6|61561.5|61563.5|61546|576
1614575100000|2021-03-01 05:05:00|61568.8|61548.8|61564.8|61549.8|61575|61556.9|61564.8|61546.3|483
1614575400000|2021-03-01 05:10:00|61567.3|61547.3|61556.8|61536.8|61567.4|61549.9|61549|61530.6|649
1614575700000|2021-03-01 05:15:00|61556.7|61536.7|61568.1|61548.1|61568.1|61550.2|61550.5|61531.7|536
1614576000000|2021-03-01 05:20:00|61568.4|61548.4|61570.9|61555.9|61574|61556|61563.9|61545.8|398
1614576300000|2021-03-01 05:25:00|61571|61556|61573.1|61553.1|61578.4|61560.4|61570.4|61550.6|474
1614576600000|2021-03-01 05:30:00|61573.2|61553.2|61564.7|61544.7|61575.6|61558.2|61553.2|61535.8|611
1614576900000|2021-03-01 05:35:00|61566.5|61546.5|61560.1|61540.1|61567.1|61549.7|61557.3|61539.8|588
1614577200000|2021-03-01 05:40:00|61560.7|61540.7|61557.8|61537.8|61561.8|61543.6|61554.4|61534.4|612
1614577500000|2021-03-01 05:45:00|61557.6|61537.6|61553.2|61533.2|61559|61541.1|61550.7|61531.2|547
1614577800000|2021-03-01 05:50:00|61554.5|61534.5|61553.9|61533.9|61560.4|61542.2|61550.3|61530.3|577
1614578100000|2021-03-01 05:55:00|61554.7|61534.7|61540|61525|61555.3|61537.8|61540|61521.9|541
1614578400000|2021-03-01 06:00:00|61540.1|61525.1|61546.4|61526.4|61558.2|61538.2|61540.1|61522.5|586
1614578700000|2021-03-01 06:05:00|61546.6|61526.6|61542.8|61522.8|61548.6|61528.8|61537.7|61520.2|507
1614579000000|2021-03-01 06:10:00|61542.6|61522.6|61538.7|61518.7|61545|61527.3|61536.8|61517.7|591
1614579300000|2021-03-01 06:15:00|61538.6|61518.6|61538.8|61518.8|61544.8|61527.5|61534.1|61516.3|548
1614579600000|2021-03-01 06:20:00|61539|61519|61541.1|61521.1|61543.3|61523.3|61530|61511.3|525
1614579900000|2021-03-01 06:25:00|61541.2|61521.2|61535.8|61515.8|61541.3|61521.3|61528|61510.4|509
1614580200000|2021-03-01 06:30:00|61535.9|61515.9|61542.6|61522.6|61543.1|61524.9|61533.1|61513.1|401
1614580500000|2021-03-01 06:35:00|61542.5|61522.5|61531.3|61511.3|61542.5|61525|61528.1|61509.8|482
1614580800000|2021-03-01 06:40:00|61531.2|61511.2|61521.9|61501.9|61533.5|61516.1|61519.4|61499.4|550
1614581100000|2021-03-01 06:45:00|61522.3|61502.3|61508.9|61488.9|61524.5|61505|61506|61486.5|556
1614581400000|2021-03-01 06:50:00|61508.6|61488.6|61509.3|61489.3|61515|61495.2|61500.8|61481.8|654
1614581700000|2021-03-01 06:55:00|61509.2|61489.2|61514.2|61494.2|61516|61497.4|61506.6|61488.1|491
1614582000000|2021-03-01 07:00:00|61514.5|61494.5|61534.7|61514.7|61537.3|61518.5|61511.7|61491.7|804
1614582300000|2021-03-01 07:05:00|61538.5|61518.5|61528.1|61508.1|61544.7|61525.9|61513|61493|836
1614582600000|2021-03-01 07:10:00|61528|61508|61515.3|61495.3|61530.3|61512.5|61512.8|61493.6|745
1614582900000|2021-03-01 07:15:00|61515.2|61495.2|61532.9|61512.9|61547.3|61527.3|61506.6|61486.6|811
1614583200000|2021-03-01 07:20:00|61532.8|61512.8|61521.9|61501.9|61538.6|61518.6|61509.3|61491.7|719
1614583500000|2021-03-01 07:25:00|61521.6|61501.6|61511|61496|61528|61511.5|61505.1|61490.1|649
1614583800000|2021-03-01 07:30:00|61511.1|61496.1|61518.9|61498.9|61532.3|61517|61507|61492|662
1614584100000|2021-03-01 07:35:00|61518.8|61498.8|61501.3|61486.3|61519.1|61504.1|61500.8|61485.8|674
1614584400000|2021-03-01 07:40:00|61501.4|61486.4|61532.9|61517.9|61541.1|61521.2|61501.4|61485.1|712
1614584700000|2021-03-01 07:45:00|61532.8|61517.8|61538.5|61523.5|61540.3|61525.3|61521.5|61504.1|675
1614585000000|2021-03-01 07:50:00|61539.4|61524.4|61552.4|61532.4|61558.1|61543.1|61537.2|61519.6|773
1614585300000|2021-03-01 07:55:00|61553.2|61533.2|61583.6|61568.6|61594.1|61576.6|61546.7|61531.7|695
1614585600000|2021-03-01 08:00:00|61585.6|61565.6|61599.2|61584.2|61604.3|61588.5|61569.8|61552.1|753
1614585900000|2021-03-01 08:05:00|61599.3|61584.3|61621.6|61601.6|61629.3|61609.3|61599.3|61584.3|720
1614586200000|2021-03-01 08:10:00|61621.9|61601.9|61611.5|61596.5|61640.9|61622.6|61604|61586.3|801
1614586500000|2021-03-01 08:15:00|61611.9|61596.9|61617.9|61597.9|61639.2|61624.1|61606.9|61590.3|881
1614586800000|2021-03-01 08:20:00|61617.1|61602.1|61644.8|61624.8|61652.7|61636.1|61613.1|61598.1|865
1614587100000|2021-03-01 08:25:00|61644.5|61624.5|61673.9|61653.9|61674.4|61656.8|61633.2|61617.8|790
1614587400000|2021-03-01 08:30:00|61670.9|61655.9|61681.6|61666.6|61691.2|61673.4|61660.8|61642.7|859
1614587700000|2021-03-01 08:35:00|61681.5|61666.5|61701.2|61686.2|61705.7|61689.8|61674.2|61656.6|847
1614588000000|2021-03-01 08:40:00|61701.3|61686.3|61705.5|61690.5|61718.9|61701.3|61690.8|61675.5|898
1614588300000|2021-03-01 08:45:00|61705.6|61690.6|61701.9|61686.9|61713.9|61698.9|61680.1|61663.5|899
1614588600000|2021-03-01 08:50:00|61701.5|61686.5|61684.1|61669.1|61709.3|61694|61683|61667.3|817
1614588900000|2021-03-01 08:55:00|61684|61669|61693.4|61673.4|61699.8|61682.4|61679.2|61662.8|891
1614589200000|2021-03-01 09:00:00|61693.5|61673.5|61696.3|61681.3|61700|61685|61689.4|61673.3|810
1614589500000|2021-03-01 09:05:00|61696|61681|61706.7|61691.7|61708.1|61693.1|61687|61672|777
1614589800000|2021-03-01 09:10:00|61707.3|61692.3|61737.1|61722.1|61737.1|61722.1|61699.1|61684.1|828
1614590100000|2021-03-01 09:15:00|61737.2|61722.2|61754|61739|61757.3|61740.2|61735.3|61720.3|725
1614590400000|2021-03-01 09:20:00|61754.2|61739.2|61784.2|61769.2|61786|61771|61749|61734|819
1614590700000|2021-03-01 09:25:00|61784.4|61769.4|61776.3|61761.3|61784.4|61769.4|61767.2|61752.2|773
1614591000000|2021-03-01 09:30:00|61776.2|61761.2|61797.7|61782.7|61815.5|61799|61773.1|61758.1|843
1614591300000|2021-03-01 09:35:00|61797.5|61782.5|61818.4|61803.4|61818.9|61803.9|61785.2|61767.2|790
1614591600000|2021-03-01 09:40:00|61818.3|61803.3|61773|61758|61827.9|61812.9|61773|61758|845
1614591900000|2021-03-01 09:45:00|61770.5|61755.5|61769.9|61754.9|61792.4|61775.2|61766.8|61751.8|823
1614592200000|2021-03-01 09:50:00|61771.9|61756.9|61778.5|61763.5|61779.8|61764.8|61767.8|61752.8|738
1614592500000|2021-03-01 09:55:00|61778.6|61763.6|61779.1|61759.1|61783.6|61768.6|61764.4|61749.4|759
1614592800000|2021-03-01 10:00:00|61778.8|61758.8|61767.2|61752.2|61782.6|61763.6|61760.8|61744.4|787
1614593100000|2021-03-01 10:05:00|61766.9|61751.9|61777.6|61762.6|61781.5|61766.5|61761.7|61746.7|753
1614593400000|2021-03-01 10:10:00|61777.8|61762.8|61767.7|61752.7|61778.8|61763.8|61764.2|61747.4|569
1614593700000|2021-03-01 10:15:00|61767.5|61752.5|61759.6|61744.6|61771|61755|61754.1|61739.1|647
1614594000000|2021-03-01 10:20:00|61759.8|61744.8|61767.4|61752.4|61771.4|61756.4|61757.2|61741.5|592
1614594300000|2021-03-01 10:25:00|61767.6|61752.6|61765.1|61745.1|61774.8|61759.7|61756.4|61741.4|668
1614594600000|2021-03-01 10:30:00|61762.4|61747.4|61749.7|61734.7|61770.7|61755.7|61744.6|61729.5|699
1614594900000|2021-03-01 10:35:00|61749.3|61734.3|61725.8|61710.8|61749.3|61734.3|61722.6|61705.9|719
1614595200000|2021-03-01 10:40:00|61725.7|61710.7|61696.1|61681.1|61726.6|61710.9|61691.6|61676.6|687
1614595500000|2021-03-01 10:45:00|61696.3|61681.3|61709.5|61694.5|61711.9|61695.1|61692.7|61677.7|725
1614595800000|2021-03-01 10:50:00|61709.4|61694.4|61737.7|61722.7|61739.5|61723|61708.9|61693.9|716
1614596100000|2021-03-01 10:55:00|61737.8|61722.8|61747.2|61732.2|61770.3|61755.3|61737.8|61722.8|815
1614596400000|2021-03-01 11:00:00|61747.1|61732.1|61701.3|61686.3|61747.1|61732.1|61695.5|61679|819
1614596700000|2021-03-01 11:05:00|61701.2|61686.2|61697|61682|61712.9|61696.9|61687.2|61672.2|754
1614597000000|2021-03-01 11:10:00|61698|61683|61711|61696|61725.5|61708.8|61695|61680|707
1614597300000|2021-03-01 11:15:00|61710.9|61695.9|61725.8|61710.8|61738.9|61723.9|61709.7|61693.4|700
1614597600000|2021-03-01 11:20:00|61726|61711|61724.6|61709.6|61734.9|61719.7|61716.5|61700.2|739
1614597900000|2021-03-01 11:25:00|61725|61710|61743.2|61728.2|61746.4|61731.4|61715.9|61699.9|748
1614598200000|2021-03-01 11:30:00|61744.2|61729.2|61751.1|61736.1|61758.8|61742.4|61741.3|61726.3|845
1614598500000|2021-03-01 11:35:00|61751.3|61736.3|61761.1|61746.1|61766.1|61749.7|61749.3|61733.2|710
1614598800000|2021-03-01 11:40:00|61761.9|61746.9|61764.8|61749.8|61768.7|61753.7|61752.2|61734.9|683
1614599100000|2021-03-01 11:45:00|61767.5|61752.5|61767.7|61752.7|61778.8|61763.8|61761.1|61746.1|713
1614599400000|2021-03-01 11:50:00|61766.9|61751.9|61748.9|61733.9|61767.4|61752.4|61747|61732|707
1614599700000|2021-03-01 11:55:00|61750.2|61735.2|61748.3|61733.3|61765.2|61750.2|61746.5|61731.5|820
1614600000000|2021-03-01 12:00:00|61749.6|61734.6|61748.4|61733.4|61759.2|61744.2|61744.8|61729.8|819
1614600300000|2021-03-01 12:05:00|61748.3|61733.3|61744.5|61724.5|61756.4|61741.4|61739.9|61724.5|691
1614600600000|2021-03-01 12:10:00|61742.7|61727.7|61746.8|61731.8|61748.4|61733.4|61737.3|61722.3|723
1614600900000|2021-03-01 12:15:00|61746.5|61731.5|61736.8|61721.8|61746.9|61731.9|61729.7|61714.7|726
1614601200000|2021-03-01 12:20:00|61736.7|61721.7|61746.1|61731.1|61747|61732|61735.9|61720.9|656
1614601500000|2021-03-01 12:25:00|61746.2|61731.2|61749.1|61734.1|61759.7|61744.7|61746.1|61731.1|722
1614601800000|2021-03-01 12:30:00|61748.4|61733.4|61744.8|61729.8|61752.2|61737.2|61737.5|61722.5|658
1614602100000|2021-03-01 12:35:00|61744.7|61729.7|61751.2|61736.2|61765.3|61750.3|61735.9|61720.9|745
1614602400000|2021-03-01 12:40:00|61751.3|61736.3|61746.6|61731.6|61756|61739.9|61737.5|61722.5|720
1614602700000|2021-03-01 12:45:00|61746.7|61731.7|61737.4|61722.4|61749.5|61734.5|61734.3|61719.3|732
1614603000000|2021-03-01 12:50:00|61737.5|61722.5|61746.5|61731.5|61760|61745|61737.3|61722.3|804
1614603300000|2021-03-01 12:55:00|61747|61732|61745.4|61725.4|61756.4|61741.4|61736.3|61721.3|796
1614603600000|2021-03-01 13:00:00|61745.3|61725.3|61734.6|61719.6|61750.1|61735.1|61732.3|61717.3|819
1614603900000|2021-03-01 13:05:00|61734.5|61719.5|61715.1|61700.1|61736.7|61721.7|61710.9|61695.9|829
1614604200000|2021-03-01 13:10:00|61715.2|61700.2|61703.2|61688.2|61716.5|61701.5|61697.8|61682.8|780
1614604500000|2021-03-01 13:15:00|61703.1|61688.1|61717|61702|61731.8|61716.8|61702.5|61687.5|763
1614604800000|2021-03-01 13:20:00|61718|61703|61757.4|61742.4|61766.2|61751.2|61714.6|61699.6|872
1614605100000|2021-03-01 13:25:00|61756.4|61741.4|61765.5|61750.5|61767|61750.6|61748.3|61733.3|808
1614605400000|2021-03-01 13:30:00|61765.2|61750.2|61751.4|61736.4|61766|61751|61748.6|61733.6|808
1614605700000|2021-03-01 13:35:00|61751.5|61736.5|61741.5|61726.5|61754.3|61739.3|61739.7|61724.7|790
1614606000000|2021-03-01 13:40:00|61741.4|61726.4|61734.7|61719.7|61745.1|61730.1|61729.1|61714.1|781
1614606300000|2021-03-01 13:45:00|61733.7|61718.7|61728.7|61713.7|61739.7|61724.7|61726.8|61711.8|747
1614606600000|2021-03-01 13:50:00|61728.6|61713.6|61719.2|61704.2|61734.5|61719.5|61719.2|61704.2|752
1614606900000|2021-03-01 13:55:00|61719.3|61704.3|61700.8|61685.8|61721.6|61706.6|61695|61680|831
1614607200000|2021-03-01 14:00:00|61701|61686|61699|61684|61707|61692|61689.2|61673.3|826
1614607500000|2021-03-01 14:05:00|61699.3|61684.3|61715.9|61700.9|61740.1|61725.1|61628.1|61608.2|955
1614607800000|2021-03-01 14:10:00|61715.8|61700.8|61679.9|61664.9|61717.3|61702.3|61677|61662|875
1614608100000|2021-03-01 14:15:00|61680.2|61665.2|61691.4|61676.4|61710.9|61695.9|61680.2|61665.2|809
1614608400000|2021-03-01 14:20:00|61690.8|61675.8|61700.2|61685.2|61717.7|61702.7|61690.7|61675.7|698
1614608700000|2021-03-01 14:25:00|61698.9|61683.9|61688.5|61673.5|61704.6|61689.6|61688.3|61673.3|626
1614609000000|2021-03-01 14:30:00|61689.8|61674.8|61714.3|61694.3|61740.9|61725.9|61685.4|61670.4|775
1614609300000|2021-03-01 14:35:00|61710.2|61695.2|61724.6|61709.6|61727.3|61712.1|61708.7|61693.7|716
1614609600000|2021-03-01 14:40:00|61725.3|61710.3|61754.8|61734.8|61755.1|61739.2|61723.3|61708.3|670
1614609900000|2021-03-01 14:45:00|61755|61735|61721.6|61706.6|61755.3|61737.8|61687|61670.4|732
1614610200000|2021-03-01 14:50:00|61721.5|61706.5|61732.5|61717.5|61745.3|61728.8|61712.6|61696.6|700
1614610500000|2021-03-01 14:55:00|61732.1|61717.1|61767.1|61747.1|61767.5|61747.5|61727.5|61712.5|662
1614610800000|2021-03-01 15:00:00|61767.4|61747|61790.8|61770.8|61790.8|61771.5|61742.4|61725.3|768
1614611100000|2021-03-01 15:05:00|61790.1|61770.1|61803.5|61788.5|61821.8|61801.8|61766.5|61750.6|771
1614611400000|2021-03-01 15:10:00|61803.2|61788.2|61797.9|61782.9|61830.8|61815.8|61787.2|61767.2|727
1614611700000|2021-03-01 15:15:00|61801.5|61786.5|61798|61783|61802.7|61786.5|61773.7|61758.7|714
1614612000000|2021-03-01 15:20:00|61797.6|61782.6|61763.8|61748.8|61797.6|61782.6|61746.6|61730.4|717
1614612300000|2021-03-01 15:25:00|61765.5|61750.5|61768.1|61748.1|61793.3|61778.3|61756.5|61739.5|715
1614612600000|2021-03-01 15:30:00|61764.4|61749.4|61768.1|61753.1|61778.5|61762.5|61752.8|61736.2|684
1614612900000|2021-03-01 15:35:00|61768.2|61753.2|61751.2|61736.2|61777.7|61762.7|61745|61729.1|649
1614613200000|2021-03-01 15:40:00|61751|61736|61775.6|61760.6|61785.4|61766.5|61741.6|61723.5|676
1614613500000|2021-03-01 15:45:00|61775.9|61755.9|61763.1|61743.1|61775.9|61758.7|61741.1|61723.5|718
1614613800000|2021-03-01 15:50:00|61760.8|61745.8|61746.5|61726.5|61764.8|61746.9|61731.1|61711.1|728
1614614100000|2021-03-01 15:55:00|61746.6|61726.6|61721|61701|61748.3|61729.1|61698.3|61680.6|777
1614614400000|2021-03-01 16:00:00|61718.7|61703.7|61699.2|61684.2|61721.5|61703.7|61693.6|61674.8|723
1614614700000|2021-03-01 16:05:00|61699.5|61684.5|61682.3|61662.3|61705.1|61687.7|61682.1|61662.1|857
1614615000000|2021-03-01 16:10:00|61682.9|61662.9|61693.8|61673.8|61696|61676.3|61674.7|61654.7|868
1614615300000|2021-03-01 16:15:00|61693.2|61673.2|61670.7|61655.7|61697|61678.3|61670.7|61653.5|775
1614615600000|2021-03-01 16:20:00|61673.4|61653.4|61673.9|61653.9|61680.1|61661.1|61670.1|61651.7|754
1614615900000|2021-03-01 16:25:00|61674.7|61654.7|61692.7|61672.7|61702.7|61684.8|61673.7|61654.2|851
1614616200000|2021-03-01 16:30:00|61693.1|61673.1|61719.3|61699.3|61722.9|61702.9|61685.8|61665.8|868
1614616500000|2021-03-01 16:35:00|61719.4|61699.4|61717|61697|61720|61700.2|61708.3|61688.5|812
1614616800000|2021-03-01 16:40:00|61717.3|61697.3|61719.2|61699.2|61729.6|61710.3|61701|61681|746
1614617100000|2021-03-01 16:45:00|61719.3|61699.3|61703.7|61683.7|61726.7|61706.7|61703.7|61683.7|747
1614617400000|2021-03-01 16:50:00|61703.8|61683.8|61699.6|61679.6|61711.7|61691.7|61697.2|61678.6|697
1614617700000|2021-03-01 16:55:00|61701.1|61681.1|61700.5|61680.5|61706.8|61688.2|61690.8|61673.6|762
1614618000000|2021-03-01 17:00:00|61700.9|61680.9|61682.5|61662.5|61704.7|61684.7|61672.7|61652.7|792
1614618300000|2021-03-01 17:05:00|61682.2|61662.2|61671.6|61651.6|61682.3|61662.3|61669.3|61649.3|716
1614618600000|2021-03-01 17:10:00|61672.1|61652.1|61678.6|61658.6|61688.6|61668.6|61670.1|61650.1|719
1614618900000|2021-03-01 17:15:00|61680.1|61660.1|61691.5|61671.5|61693.7|61673.7|61677.6|61657.6|671
1614619200000|2021-03-01 17:20:00|61691.7|61671.7|61668.2|61648.2|61692.8|61672.8|61661.8|61641.8|730
1614619500000|2021-03-01 17:25:00|61670|61650|61692.9|61672.9|61694.3|61674.3|61666.4|61646.7|788
1614619800000|2021-03-01 17:30:00|61693.6|61673.6|61704.4|61684.4|61707|61687|61692.2|61673.6|742
1614620100000|2021-03-01 17:35:00|61704.7|61684.7|61701.8|61681.8|61705.5|61685.5|61694.6|61674.6|736
1614620400000|2021-03-01 17:40:00|61702|61682|61723.1|61703.1|61730.4|61710.4|61700.4|61680.4|894
1614620700000|2021-03-01 17:45:00|61722.3|61702.3|61714.5|61694.5|61730.3|61710.3|61711.4|61691.4|738
1614621000000|2021-03-01 17:50:00|61714.2|61694.2|61737.1|61717.1|61741.2|61721.2|61714.1|61694.1|659
1614621300000|2021-03-01 17:55:00|61737.9|61717.9|61765.7|61745.7|61768.6|61748.6|61737.9|61717.9|822
1614621600000|2021-03-01 18:00:00|61765.1|61745.1|61778.6|61758.6|61781.3|61761.3|61758.8|61738.8|756
1614621900000|2021-03-01 18:05:00|61778.1|61758.1|61791.5|61771.5|61793.8|61773.8|61772|61753.6|740
1614622200000|2021-03-01 18:10:00|61792|61772|61806.1|61786.1|61807.7|61787.7|61788.5|61770.1|832
1614622500000|2021-03-01 18:15:00|61804.7|61784.7|61798.4|61778.4|61805.3|61786.3|61790.9|61770.9|807
1614622800000|2021-03-01 18:20:00|61798.7|61778.7|61780.4|61760.4|61801.9|61781.9|61774.3|61754.3|742
1614623100000|2021-03-01 18:25:00|61780.5|61760.5|61768|61748|61781.8|61761.8|61764.7|61744.7|732
1614623400000|2021-03-01 18:30:00|61768.2|61748.2|61753.3|61733.3|61770.3|61752.5|61753|61733|650
1614623700000|2021-03-01 18:35:00|61753.1|61733.1|61745.4|61725.4|61756.6|61737.7|61744.3|61724.3|573
1614624000000|2021-03-01 18:40:00|61745.1|61725.1|61750.6|61730.6|61751.3|61731.3|61740.1|61720.1|526
1614624300000|2021-03-01 18:45:00|61750.7|61730.7|61734|61714|61756|61737.5|61733.1|61713.9|576
1614624600000|2021-03-01 18:50:00|61735.1|61715.1|61744|61724|61750.1|61730.6|61733.2|61713.2|554
1614624900000|2021-03-01 18:55:00|61743.1|61723.1|61748.6|61728.6|61749.1|61729.1|61736.6|61716.6|618
1614625200000|2021-03-01 19:00:00|61746.8|61726.8|61747.3|61727.3|61752.1|61732.4|61739.3|61719.3|569
1614625500000|2021-03-01 19:05:00|61747.5|61727.5|61748|61728|61751.6|61731.6|61738.8|61718.8|651
1614625800000|2021-03-01 19:10:00|61748.2|61728.2|61748.5|61728.5|61751.2|61731.2|61743.1|61723.1|677
1614626100000|2021-03-01 19:15:00|61749.6|61729.6|61754.7|61734.7|61755.6|61735.6|61745.6|61725.6|577
1614626400000|2021-03-01 19:20:00|61754.6|61734.6|61752.4|61732.4|61756.7|61736.7|61746.8|61726.8|532
1614626700000|2021-03-01 19:25:00|61752.3|61732.3|61750.8|61730.8|61756.7|61736.7|61750.4|61730.4|513
1614627000000|2021-03-01 19:30:00|61751.1|61731.1|61756.2|61736.2|61758.8|61740.9|61747.6|61729.2|520
1614627300000|2021-03-01 19:35:00|61756.1|61736.1|61753.2|61733.2|61758.9|61739.5|61749.1|61729.1|569
1614627600000|2021-03-01 19:40:00|61753.3|61733.3|61745.7|61725.7|61753.6|61735.9|61745.7|61725.7|456
1614627900000|2021-03-01 19:45:00|61745.9|61725.9|61745.5|61725.5|61753.5|61733.5|61743.5|61723.5|479
1614628200000|2021-03-01 19:50:00|61744.6|61724.6|61715.8|61695.8|61745|61725|61713.7|61693.7|768
1614628500000|2021-03-01 19:55:00|61715.9|61695.9|61738.9|61718.9|61739.9|61719.9|61711.8|61691.8|789
1614628800000|2021-03-01 20:00:00|61737.9|61717.9|61737.8|61717.8|61738.5|61718.5|61728.7|61708.7|640
1614629100000|2021-03-01 20:05:00|61737.7|61717.7|61740.9|61720.9|61751.6|61733.3|61737.4|61717.4|622
1614629400000|2021-03-01 20:10:00|61741.1|61721.1|61744.5|61724.5|61749|61729|61738.5|61718.5|528
1614629700000|2021-03-01 20:15:00|61746.4|61726.4|61729|61709|61746.4|61726.4|61727.1|61708.4|530
1614630000000|2021-03-01 20:20:00|61728.9|61708.9|61733.2|61713.2|61734.6|61715.6|61727.9|61707.9|442
1614630300000|2021-03-01 20:25:00|61732.8|61712.8|61735.6|61715.6|61741.8|61723.3|61732.3|61712.3|466
1614630600000|2021-03-01 20:30:00|61734.8|61714.8|61736|61716|61736.8|61719.8|61731.9|61713.3|514
1614630900000|2021-03-01 20:35:00|61736.2|61716.2|61739.4|61719.4|61742.5|61725.7|61728.7|61710|484
1614631200000|2021-03-01 20:40:00|61739.5|61719.5|61743.3|61723.3|61743.9|61723.9|61733.5|61715.6|450
1614631500000|2021-03-01 20:45:00|61743.5|61723.5|61747.5|61727.5|61748.9|61731|61743.1|61723.5|463
1614631800000|2021-03-01 20:50:00|61747.4|61727.4|61739.9|61719.9|61758.5|61738.5|61736.8|61719.6|616
1614632100000|2021-03-01 20:55:00|61738.1|61723.1|61746.7|61726.7|61761.3|61742|61738.1|61719.9|955
1614632400000|2021-03-01 21:00:00|61745|61725|61744.8|61724.8|61747.9|61728.6|61737.8|61718.9|591
1614632700000|2021-03-01 21:05:00|61745|61725|61744.8|61724.8|61746.2|61726.2|61736.5|61716.5|350
1614633000000|2021-03-01 21:10:00|61744.6|61724.6|61743.2|61723.2|61747.1|61727.1|61740.9|61720.9|323
1614633300000|2021-03-01 21:15:00|61742.7|61722.7|61747.9|61727.9|61748.8|61728.8|61739.7|61719.7|274
1614633600000|2021-03-01 21:20:00|61747.5|61727.5|61753.7|61733.7|61755.2|61735.2|61744.6|61724.6|255
1614633900000|2021-03-01 21:25:00|61753.5|61733.5|61744.7|61724.7|61754.3|61734.3|61744.1|61724.1|319
1614634200000|2021-03-01 21:30:00|61744.5|61724.5|61739.5|61719.5|61745.3|61725.3|61737.2|61717.2|338
1614634500000|2021-03-01 21:35:00|61738.9|61718.9|61738.7|61718.7|61740.7|61720.7|61737.1|61717.1|168
1614634800000|2021-03-01 21:40:00|61738.5|61718.5|61738.5|61718.5|61745.9|61725.9|61736.8|61716.8|260
1614635100000|2021-03-01 21:45:00|61739.1|61719.1|61736.1|61716.1|61741.9|61721.9|61734|61714|315
1614635400000|2021-03-01 21:50:00|61735.9|61715.9|61724.3|61704.3|61736.1|61716.1|61723.3|61703.3|324
1614635700000|2021-03-01 21:55:00|61724.5|61704.5|61723.2|61703.2|61731.6|61711.6|61720.1|61697.4|483
1614636000000|2021-03-01 22:00:00|61723.3|61703.1|61723.6|61700.9|61724.2|61704.2|61721.3|61700.6|41
1614636300000|2021-03-01 22:05:00|61720.7|61700.7|61748.4|61702|61753.5|61711.1|61720.5|61684.9|119
1614636600000|2021-03-01 22:10:00|61753.1|61704.1|61747.3|61706.3|61791.5|61714.6|61731.3|61655.6|145
1614636900000|2021-03-01 22:15:00|61745.6|61706.9|61745.7|61706.9|61764.7|61711|61743.4|61695|92
1614637200000|2021-03-01 22:20:00|61746.4|61701.6|61743|61708.5|61755.6|61710.6|61734.9|61698.6|161
1614637500000|2021-03-01 22:25:00|61735.2|61709.1|61756|61703.1|61759.2|61710.6|61735.2|61697.8|63
1614637800000|2021-03-01 22:30:00|61759.8|61697.4|61736.1|61710|61759.8|61710|61732.2|61696.3|202
1614638100000|2021-03-01 22:35:00|61740.1|61700.7|61726.4|61706.4|61746.8|61711.6|61723.8|61694|222
1614638400000|2021-03-01 22:40:00|61725.9|61705.9|61724|61704|61731.3|61705.9|61722.3|61700.7|111
1614638700000|2021-03-01 22:45:00|61728.1|61702.5|61725.1|61702.6|61730.7|61705.5|61723|61700.8|64
1614639000000|2021-03-01 22:50:00|61726.9|61702.7|61715.7|61695.7|61731.8|61703.9|61714.7|61690.6|178
1614639300000|2021-03-01 22:55:00|61717.5|61697.5|61718|61698|61719.1|61699.1|61714.8|61694.8|255
1614639600000|2021-03-01 23:00:00|61717.4|61697.4|61720.8|61700.8|61744.3|61709|61717.4|61690.7|447
1614639900000|2021-03-01 23:05:00|61721|61701|61723.5|61703.5|61728.8|61708.8|61716.1|61696.1|347
1614640200000|2021-03-01 23:10:00|61723.6|61703.6|61718.9|61698.9|61726.3|61706.3|61717.6|61698.4|281
1614640500000|2021-03-01 23:15:00|61719.1|61699.1|61721.3|61701.3|61726.8|61706.8|61718.1|61698.1|314
1614640800000|2021-03-01 23:20:00|61721.2|61701.2|61723|61703|61727.3|61707.3|61718|61698|296
1614641100000|2021-03-01 23:25:00|61722.7|61702.7|61725.3|61705.3|61727.2|61707.2|61720.6|61700.6|319
1614641400000|2021-03-01 23:30:00|61725|61705|61725.4|61705.4|61730.6|61710.6|61720|61700|302
1614641700000|2021-03-01 23:35:00|61725.3|61705.3|61726|61706|61734.4|61714.4|61724.7|61704.7|320
1614642000000|2021-03-01 23:40:00|61726.4|61706.4|61737.5|61717.5|61737.7|61717.7|61724.3|61704.3|304
1614642300000|2021-03-01 23:45:00|61737.3|61717.3|61735.5|61715.5|61743.3|61723.3|61735.4|61715.4|365
1614642600000|2021-03-01 23:50:00|61735.2|61715.2|61726.3|61706.3|61737.6|61717.6|61726|61706|305
1614642900000|2021-03-01 23:55:00|61726.4|61706.4|61726.2|61706.2|61731.8|61711.8|61725.2|61705.2|269
1614643200000|2021-03-02 00:00:00|61726.1|61706.1|61729.9|61709.9|61732.6|61712.6|61723.7|61703.7|508
1614643500000|2021-03-02 00:05:00|61729.8|61709.8|61742.8|61722.8|61748.1|61728.1|61726.2|61706.2|506
1614643800000|2021-03-02 00:10:00|61743.3|61723.3|61737.2|61717.2|61743.6|61723.6|61734.2|61714.2|496
1614644100000|2021-03-02 00:15:00|61737.3|61717.3|61739.5|61719.5|61742.9|61722.9|61728.5|61708.5|502
1614644400000|2021-03-02 00:20:00|61739.4|61719.4|61732.9|61712.9|61740|61720|61728.5|61708.5|367
1614644700000|2021-03-02 00:25:00|61733|61713|61731.4|61711.4|61737.1|61717.1|61725.7|61705.7|345
1614645000000|2021-03-02 00:30:00|61731.3|61711.3|61736.4|61716.4|61739.5|61719.5|61728.8|61708.8|424
1614645300000|2021-03-02 00:35:00|61736.5|61716.5|61736.2|61716.2|61739.5|61719.5|61730.6|61710.6|428
1614645600000|2021-03-02 00:40:00|61736.6|61716.6|61735.4|61715.4|61737|61717|61727.8|61707.8|409
1614645900000|2021-03-02 00:45:00|61735.5|61715.5|61744.9|61724.9|61747.2|61727.2|61733.9|61713.9|492
1614646200000|2021-03-02 00:50:00|61744.7|61724.7|61763.5|61743.5|61770.2|61750.2|61740.2|61722.4|675
1614646500000|2021-03-02 00:55:00|61766.2|61746.2|61777.4|61757.4|61782.6|61762.6|61763.3|61743.3|640
1614646800000|2021-03-02 01:00:00|61778.2|61758.2|61770.7|61750.7|61778.8|61758.8|61766.8|61746.8|653
1614647100000|2021-03-02 01:05:00|61770.4|61750.4|61782.5|61762.5|61790.2|61770.2|61770.3|61750.3|552
1614647400000|2021-03-02 01:10:00|61783|61763|61783.4|61763.4|61788.3|61768.3|61777.7|61757.7|501
1614647700000|2021-03-02 01:15:00|61783.3|61763.3|61794|61774|61794.2|61774.2|61783.3|61763.3|560
1614648000000|2021-03-02 01:20:00|61793.9|61773.9|61810.8|61790.8|61813.1|61793.1|61790.8|61770.8|760
1614648300000|2021-03-02 01:25:00|61811.2|61791.2|61801.5|61781.5|61818|61798|61800.4|61780.4|741
1614648600000|2021-03-02 01:30:00|61801.4|61781.4|61808.2|61788.2|61808.3|61788.3|61795.2|61775.2|732
1614648900000|2021-03-02 01:35:00|61808.3|61788.3|61825.8|61805.8|61827.1|61807.1|61807.3|61787.3|808
1614649200000|2021-03-02 01:40:00|61825.9|61805.9|61805.8|61785.8|61827.3|61807.3|61799.6|61779.6|750
1614649500000|2021-03-02 01:45:00|61805.1|61785.1|61824.4|61804.4|61827.3|61807.3|61805|61785|764
1614649800000|2021-03-02 01:50:00|61824.5|61804.5|61817.2|61797.2|61837|61819.3|61811.2|61792.5|782
1614650100000|2021-03-02 01:55:00|61817.8|61797.8|61815.4|61795.4|61823.2|61803.2|61812.2|61792.2|626
1614650400000|2021-03-02 02:00:00|61815.3|61795.3|61803.3|61783.3|61821.2|61801.2|61801.9|61781.9|634
1614650700000|2021-03-02 02:05:00|61803.5|61783.5|61798.7|61778.7|61805.8|61785.8|61797.1|61777.1|581
1614651000000|2021-03-02 02:10:00|61800|61780|61795.2|61775.2|61810.1|61790.1|61795.1|61775.1|591
1614651300000|2021-03-02 02:15:00|61795.1|61775.1|61795.3|61775.3|61798.9|61778.9|61792.9|61772.9|470
1614651600000|2021-03-02 02:20:00|61795.4|61775.4|61810.6|61790.6|61815.9|61795.9|61795.4|61775.4|607
1614651900000|2021-03-02 02:25:00|61810.7|61790.7|61802.3|61782.3|61812.6|61792.6|61801.2|61781.2|582
1614652200000|2021-03-02 02:30:00|61802.6|61782.6|61799|61779|61803.8|61783.8|61794.4|61774.4|639
1614652500000|2021-03-02 02:35:00|61799.1|61779.1|61792.9|61772.9|61801.4|61781.4|61792.4|61772.4|542
1614652800000|2021-03-02 02:40:00|61793|61773|61810.2|61790.2|61810.6|61792.1|61792.4|61772.4|679
1614653100000|2021-03-02 02:45:00|61808.6|61788.6|61824.2|61804.2|61824.6|61804.6|61800.4|61780.4|670
1614653400000|2021-03-02 02:50:00|61824.3|61804.3|61885.7|61865.7|61898.1|61878.1|61824.2|61804.2|908
1614653700000|2021-03-02 02:55:00|61885.6|61865.6|61865.6|61845.6|61889.7|61871.2|61865.2|61845.2|868
1614654000000|2021-03-02 03:00:00|61867.5|61847.5|61853.1|61833.1|61870.2|61850.2|61849.2|61829.2|722
1614654300000|2021-03-02 03:05:00|61852.1|61832.1|61868.2|61848.2|61872.9|61852.9|61851.2|61831.2|686
1614654600000|2021-03-02 03:10:00|61868|61848|61863.4|61843.4|61873.8|61853.8|61858|61838|652
1614654900000|2021-03-02 03:15:00|61863.6|61843.6|61872.8|61852.8|61877.2|61857.2|61856.2|61836.2|694
1614655200000|2021-03-02 03:20:00|61873.8|61853.8|61875.1|61855.1|61884|61864|61864.8|61844.8|733
1614655500000|2021-03-02 03:25:00|61874.7|61854.7|61858.9|61838.9|61875.2|61855.2|61853.2|61833.2|696
1614655800000|2021-03-02 03:30:00|61858.4|61838.4|61856|61836|61869.3|61849.3|61852|61832|848
1614656100000|2021-03-02 03:35:00|61856.1|61836.1|61847.4|61827.4|61858.5|61838.5|61839.3|61819.3|797
1614656400000|2021-03-02 03:40:00|61847.6|61827.6|61852.4|61832.4|61860|61840|61844.1|61824.1|652
1614656700000|2021-03-02 03:45:00|61852.9|61832.9|61851.7|61831.7|61859.7|61839.7|61844|61824|622
1614657000000|2021-03-02 03:50:00|61851.8|61831.8|61849.8|61829.8|61855|61835|61841.5|61821.5|564
1614657300000|2021-03-02 03:55:00|61849.7|61829.7|61839.3|61819.3|61850.5|61830.5|61833.2|61813.2|573
1614657600000|2021-03-02 04:00:00|61839.2|61819.2|61838.6|61818.6|61849.2|61829.2|61833.7|61817.1|626
1614657900000|2021-03-02 04:05:00|61838.3|61818.3|61845.2|61825.2|61847.6|61827.6|61834|61814|561
1614658200000|2021-03-02 04:10:00|61845.1|61825.1|61842.1|61822.1|61847.1|61827.1|61836|61816|443
1614658500000|2021-03-02 04:15:00|61842.5|61822.5|61846.3|61826.3|61848.6|61828.6|61838.6|61818.6|468
1614658800000|2021-03-02 04:20:00|61846.2|61826.2|61856.9|61836.9|61857.2|61837.2|61846.2|61826.2|454
1614659100000|2021-03-02 04:25:00|61857|61837|61862.3|61842.3|61863.7|61843.7|61852.1|61832.1|496
1614659400000|2021-03-02 04:30:00|61862.2|61842.2|61859.2|61839.2|61862.8|61842.8|61853.6|61833.6|413
1614659700000|2021-03-02 04:35:00|61857.4|61837.4|61857.6|61837.6|61863.7|61843.7|61854.7|61834.7|436
1614660000000|2021-03-02 04:40:00|61857.9|61837.9|61864.9|61844.9|61870.2|61850.2|61856.4|61836.4|464
1614660300000|2021-03-02 04:45:00|61865.1|61845.1|61878.8|61858.8|61880|61861.1|61863.7|61843.7|468
1614660600000|2021-03-02 04:50:00|61880.2|61860.2|61874.3|61854.3|61880.2|61860.2|61868.9|61848.9|610
1614660900000|2021-03-02 04:55:00|61873.5|61853.5|61868.8|61848.8|61874.6|61854.6|61864.1|61844.1|595
1614661200000|2021-03-02 05:00:00|61868.9|61848.9|61885.6|61865.6|61886.3|61866.3|61865|61845|638
1614661500000|2021-03-02 05:05:00|61885.7|61865.7|61869|61849|61886.2|61866.2|61868.1|61848.1|546
1614661800000|2021-03-02 05:10:00|61868.8|61848.8|61866.5|61846.5|61875.8|61855.8|61864.4|61844.4|462
1614662100000|2021-03-02 05:15:00|61866.4|61846.4|61875.1|61855.1|61876.4|61856.6|61865.8|61845.8|479
1614662400000|2021-03-02 05:20:00|61874.8|61854.8|61878.3|61858.3|61880.5|61860.5|61864.3|61844.3|496
1614662700000|2021-03-02 05:25:00|61878.5|61858.5|61875.4|61855.4|61882.6|61862.6|61874.6|61854.6|576
1614663000000|2021-03-02 05:30:00|61875.5|61855.5|61870.1|61850.1|61879.3|61859.3|61867|61847|711
1614663300000|2021-03-02 05:35:00|61870.2|61850.2|61880.9|61860.9|61884|61864|61868.3|61848.3|635
1614663600000|2021-03-02 05:40:00|61881|61861|61879.5|61859.5|61892|61872|61870.2|61850.2|664
1614663900000|2021-03-02 05:45:00|61880.7|61860.7|61882.2|61862.2|61885.7|61865.7|61877.6|61857.6|537
1614664200000|2021-03-02 05:50:00|61882.1|61862.1|61861.7|61841.7|61882.1|61862.1|61857.4|61837.4|626
1614664500000|2021-03-02 05:55:00|61862|61842|61865.2|61845.2|61866.6|61847.3|61852.1|61832.1|695
1614664800000|2021-03-02 06:00:00|61865.5|61845.5|61862|61842|61869.5|61849.5|61857|61837|655
1614665100000|2021-03-02 06:05:00|61862.2|61842.2|61849.4|61829.4|61867.1|61847.1|61847.4|61827.4|585
1614665400000|2021-03-02 06:10:00|61849.3|61829.3|61845.7|61825.7|61855.7|61835.7|61838.2|61818.2|763
1614665700000|2021-03-02 06:15:00|61846.1|61826.1|61842.6|61822.6|61849.1|61830.1|61835.1|61817.8|682
1614666000000|2021-03-02 06:20:00|61840.8|61820.8|61846.9|61826.9|61853.5|61833.5|61838.5|61819.3|530
1614666300000|2021-03-02 06:25:00|61846.8|61826.8|61845.1|61825.1|61852.2|61833.5|61842.1|61822.1|499
1614666600000|2021-03-02 06:30:00|61843.9|61823.9|61859.1|61839.1|61862.7|61842.7|61843.9|61823.9|594
1614666900000|2021-03-02 06:35:00|61859.3|61839.3|61848.7|61828.7|61860.7|61840.7|61844.7|61824.7|492
1614667200000|2021-03-02 06:40:00|61848.8|61828.8|61849.5|61829.5|61855.7|61835.7|61842.1|61822.8|517
1614667500000|2021-03-02 06:45:00|61849.7|61829.7|61843.5|61823.5|61852.9|61832.9|61842.4|61822.4|457
1614667800000|2021-03-02 06:50:00|61843.4|61823.4|61852.8|61832.8|61862.8|61842.8|61838.9|61818.9|596
1614668100000|2021-03-02 06:55:00|61852.7|61832.7|61859|61839|61873.5|61855.2|61851.9|61831.9|618
1614668400000|2021-03-02 07:00:00|61859.1|61839.1|61888.7|61868.7|61891.1|61871.1|61855.5|61835.5|803
1614668700000|2021-03-02 07:05:00|61888.5|61868.5|61890.4|61870.4|61893.4|61874.6|61882.6|61862.6|714
1614669000000|2021-03-02 07:10:00|61890.3|61870.3|61874.3|61859.3|61890.9|61870.9|61869.6|61854.5|778
1614669300000|2021-03-02 07:15:00|61874.5|61859.5|61932.8|61912.8|61938.2|61920.4|61874.5|61858.1|880
1614669600000|2021-03-02 07:20:00|61932.7|61912.7|61904.6|61889.6|61954.4|61934.4|61900.9|61883.1|812
1614669900000|2021-03-02 07:25:00|61904.5|61889.5|61883.6|61868.6|61909.5|61892|61882.9|61865.8|838
1614670200000|2021-03-02 07:30:00|61883.8|61868.8|61920.1|61905.1|61932.8|61914.9|61881.9|61864.7|813
1614670500000|2021-03-02 07:35:00|61920.3|61905.3|61916.6|61901.6|61931.9|61914.9|61915.4|61900.1|744
1614670800000|2021-03-02 07:40:00|61920.8|61900.8|61950.9|61935.9|61955.7|61939.3|61915.8|61899.7|759
1614671100000|2021-03-02 07:45:00|61951|61936|61939.7|61919.7|61953.4|61937.8|61921.1|61904.4|832
1614671400000|2021-03-02 07:50:00|61942|61924.7|61954.2|61939.2|61960.4|61942.9|61934.4|61916.7|748
1614671700000|2021-03-02 07:55:00|61953.9|61938.9|61938.2|61918.2|61954.4|61938.9|61932.3|61915|797
1614672000000|2021-03-02 08:00:00|61938.6|61918.6|61952.6|61937.6|61961.6|61944.4|61933.3|61915.6|882
1614672300000|2021-03-02 08:05:00|61955.3|61935.3|61958.7|61943.7|61976.9|61958.7|61948.2|61930.6|900
1614672600000|2021-03-02 08:10:00|61958.6|61943.6|61920.1|61905.1|61961|61944.6|61918.3|61901.7|858
1614672900000|2021-03-02 08:15:00|61919.1|61904.1|61951.7|61936.7|61956.2|61937.2|61916.1|61899.1|893
1614673200000|2021-03-02 08:20:00|61951.9|61936.9|61978.1|61958.1|61978.5|61960.7|61951.7|61934.5|864
1614673500000|2021-03-02 08:25:00|61978.5|61958.5|61945.9|61925.9|61980.8|61963|61937.7|61919.5|897
1614673800000|2021-03-02 08:30:00|61942.9|61927.9|61918.3|61898.3|61945|61928.2|61915.1|61896.9|866
1614674100000|2021-03-02 08:35:00|61916.9|61901.9|61913.1|61893.1|61923|61904.9|61895.4|61879.3|886
1614674400000|2021-03-02 08:40:00|61908|61893|61892|61877|61920.8|61904.6|61891.5|61874|761
1614674700000|2021-03-02 08:45:00|61892.4|61877.4|61900.1|61885.1|61911.9|61893.8|61889|61871.3|774
1614675000000|2021-03-02 08:50:00|61900.4|61885.4|61908.5|61893.5|61916.1|61898.9|61900.4|61883.2|624
1614675300000|2021-03-02 08:55:00|61908.6|61893.6|61962.6|61942.6|61966.2|61948.3|61907.8|61890.2|790
1614675600000|2021-03-02 09:00:00|61965.2|61945.2|61967.9|61947.9|61978.5|61960.3|61951.3|61932.7|830
1614675900000|2021-03-02 09:05:00|61967.8|61947.8|62012.3|61992.3|62018.6|62001.9|61963.9|61945.2|917
1614676200000|2021-03-02 09:10:00|62013.3|61993.3|61948|61928|62013.9|61996.9|61945.3|61925.3|939
1614676500000|2021-03-02 09:15:00|61948.1|61928.1|61968.2|61948.2|61973.1|61953.1|61943.8|61926.3|866
1614676800000|2021-03-02 09:20:00|61968.1|61948.1|61943.6|61923.6|61970.2|61951.3|61935.6|61918|782
1614677100000|2021-03-02 09:25:00|61941.2|61926.2|61946.3|61926.3|61966.9|61946.9|61940.7|61922.6|782
1614677400000|2021-03-02 09:30:00|61945.8|61925.8|61947.1|61927.1|61956.5|61936.5|61930.9|61912.9|809
1614677700000|2021-03-02 09:35:00|61946.7|61926.7|61927.7|61907.7|61947.7|61929|61912.1|61892.6|868
1614678000000|2021-03-02 09:40:00|61928|61908|61912.8|61892.8|61937.9|61917.9|61902.2|61884.1|853
1614678300000|2021-03-02 09:45:00|61912.7|61892.7|61920.3|61900.3|61921.7|61905.8|61900.1|61880.1|853
1614678600000|2021-03-02 09:50:00|61920.2|61900.2|61907.3|61892.3|61921.2|61902.4|61899.2|61882.2|791
1614678900000|2021-03-02 09:55:00|61907.6|61892.6|61944.5|61924.5|61945.4|61925.4|61901.6|61882|808
1614679200000|2021-03-02 10:00:00|61944.3|61924.3|61924|61904|61944.7|61924.7|61921.7|61904|794
1614679500000|2021-03-02 10:05:00|61922.5|61907.5|61921.4|61901.4|61943.3|61925.4|61918.7|61901.2|709
1614679800000|2021-03-02 10:10:00|61920.6|61900.6|61913.5|61893.5|61944|61926.8|61911.6|61891.6|786
1614680100000|2021-03-02 10:15:00|61913.7|61893.7|61894.2|61874.2|61923.3|61903.5|61887.9|61868.7|796
1614680400000|2021-03-02 10:20:00|61894.3|61874.3|61865.7|61845.7|61897.2|61877.2|61860.6|61840.6|852
1614680700000|2021-03-02 10:25:00|61865.6|61845.6|61872|61852|61872.8|61854.8|61852.5|61832.9|818
1614681000000|2021-03-02 10:30:00|61872.7|61852.7|61870.9|61855.9|61880.5|61862.9|61864.4|61847.3|818
1614681300000|2021-03-02 10:35:00|61871|61856|61851.1|61831.1|61875.6|61858.3|61845.7|61827.9|857
1614681600000|2021-03-02 10:40:00|61851|61831|61857.6|61842.6|61864.6|61848|61847.5|61829.9|808
1614681900000|2021-03-02 10:45:00|61857.4|61842.4|61847.5|61832.5|61872.7|61855.4|61847.5|61830.4|737
1614682200000|2021-03-02 10:50:00|61847.8|61832.8|61855.7|61840.7|61860.8|61844.3|61836.4|61816.4|815
1614682500000|2021-03-02 10:55:00|61858.7|61838.7|61854.5|61834.5|61865.6|61848.3|61841.3|61823.6|811
1614682800000|2021-03-02 11:00:00|61855.6|61835.6|61849.2|61829.2|61862.5|61842.5|61842.7|61825.1|810
1614683100000|2021-03-02 11:05:00|61849.1|61829.1|61865.1|61850.1|61871.3|61852.4|61839.9|61821.9|856
1614683400000|2021-03-02 11:10:00|61864.8|61849.8|61832.7|61817.7|61867.8|61850.7|61830.7|61815.2|729
1614683700000|2021-03-02 11:15:00|61836.4|61816.4|61855.3|61835.3|61865|61845|61835.8|61816.4|787
1614684000000|2021-03-02 11:20:00|61855.4|61835.4|61830.1|61815.1|61859.3|61841.4|61827.9|61810.6|769
1614684300000|2021-03-02 11:25:00|61829.9|61814.9|61849.4|61829.4|61850.4|61832.6|61829.9|61812.1|689
1614684600000|2021-03-02 11:30:00|61849.3|61829.3|61841.3|61826.3|61862.3|61844.5|61840.7|61823|764
1614684900000|2021-03-02 11:35:00|61841.2|61826.2|61847.1|61827.1|61852.1|61835|61837.1|61819.9|678
1614685200000|2021-03-02 11:40:00|61847|61827|61837.3|61817.3|61847.6|61831.1|61834.2|61816.1|700
1614685500000|2021-03-02 11:45:00|61837.6|61817.6|61829.6|61809.6|61854.8|61836.7|61825.1|61808.2|773
1614685800000|2021-03-02 11:50:00|61829.7|61809.7|61801.9|61781.9|61836.4|61818.7|61787|61767|814
1614686100000|2021-03-02 11:55:00|61802.1|61782.1|61812.1|61797.1|61815.7|61798|61797.9|61780.5|824
1614686400000|2021-03-02 12:00:00|61811.9|61796.9|61822.6|61802.6|61836.1|61818.4|61811.9|61795.4|746
1614686700000|2021-03-02 12:05:00|61822.8|61802.8|61839|61819|61841.9|61824.6|61819.5|61802.3|645
1614687000000|2021-03-02 12:10:00|61837.8|61817.8|61844.2|61824.2|61847.2|61829.5|61826.7|61809.4|797
1614687300000|2021-03-02 12:15:00|61844|61824|61824.4|61809.4|61844|61827|61817.2|61800.3|721
1614687600000|2021-03-02 12:20:00|61825.5|61810.5|61838.9|61823.9|61840.4|61824.5|61819.4|61801.3|658
1614687900000|2021-03-02 12:25:00|61838.7|61823.7|61837.9|61817.9|61841.8|61824.7|61830.5|61813.9|605
1614688200000|2021-03-02 12:30:00|61837.2|61817.2|61836.3|61821.3|61853.1|61834.1|61830.4|61813.3|693
1614688500000|2021-03-02 12:35:00|61839.3|61819.3|61826.3|61811.3|61843|61824|61826.1|61808.4|731
1614688800000|2021-03-02 12:40:00|61826.4|61811.4|61819.8|61799.8|61836.8|61818.5|61818|61799.8|738
1614689100000|2021-03-02 12:45:00|61819.4|61799.4|61815.6|61795.6|61830.6|61812.8|61807.4|61787.4|672
1614689400000|2021-03-02 12:50:00|61815.7|61795.7|61794.8|61774.8|61820.6|61801.8|61786.7|61766.7|729
1614689700000|2021-03-02 12:55:00|61794.5|61774.5|61800.5|61785.5|61815.8|61798.9|61781.3|61764.5|873
1614690000000|2021-03-02 13:00:00|61803.5|61788.5|61827.5|61812.5|61831.9|61814|61798.7|61783.7|922
1614690300000|2021-03-02 13:05:00|61827.4|61812.4|61847.4|61827.4|61847.4|61829.4|61820.9|61803.3|779
1614690600000|2021-03-02 13:10:00|61847.2|61827.2|61833.4|61818.4|61849.4|61833.1|61829.4|61812.9|747
1614690900000|2021-03-02 13:15:00|61833.5|61818.5|61834.4|61814.4|61838.2|61820.9|61821.7|61801.7|768
1614691200000|2021-03-02 13:20:00|61835|61815|61834.6|61819.6|61841.7|61824.6|61824.6|61808.7|779
1614691500000|2021-03-02 13:25:00|61834.5|61819.5|61823.2|61808.2|61838.8|61822.4|61818.5|61801.5|722
1614691800000|2021-03-02 13:30:00|61822.9|61807.9|61841.5|61821.5|61842|61825.6|61820.4|61805.4|682
1614692100000|2021-03-02 13:35:00|61841.1|61821.1|61842.3|61822.3|61848|61829.6|61834.5|61818.8|761
1614692400000|2021-03-02 13:40:00|61842.2|61822.2|61859.5|61844.5|61859.5|61844.5|61837.9|61821.9|699
1614692700000|2021-03-02 13:45:00|61861.1|61846.1|61838.1|61818.1|61874.3|61857.3|61834.3|61816.7|899
1614693000000|2021-03-02 13:50:00|61838.9|61818.9|61816.4|61801.4|61843.6|61827.6|61811.7|61792.8|838
1614693300000|2021-03-02 13:55:00|61816.6|61801.6|61825.1|61810.1|61842.6|61826.7|61809.7|61791.7|840
1614693600000|2021-03-02 14:00:00|61826.3|61811.3|61806.6|61791.6|61831.7|61815.8|61794.3|61778.2|827
1614693900000|2021-03-02 14:05:00|61806.8|61791.8|61799.8|61784.8|61817.3|61801.2|61795.3|61778|855
1614694200000|2021-03-02 14:10:00|61799.9|61784.9|61789.1|61774.1|61803.6|61786.8|61785.1|61769.5|729
1614694500000|2021-03-02 14:15:00|61789|61774|61760.6|61745.6|61789|61774|61757.1|61739.2|840
1614694800000|2021-03-02 14:20:00|61761.4|61746.4|61754.6|61739.6|61766.7|61749.2|61744.1|61727.6|780
1614695100000|2021-03-02 14:25:00|61754.4|61739.4|61747.1|61727.1|61766.6|61748.6|61738.4|61720.5|638
1614695400000|2021-03-02 14:30:00|61747|61727|61761.1|61741.1|61770.6|61750.6|61736.8|61719|749
1614695700000|2021-03-02 14:35:00|61760|61740|61775.2|61755.2|61781|61761|61759.3|61739.8|750
1614696000000|2021-03-02 14:40:00|61775.4|61755.4|61776.4|61756.4|61792.4|61772.4|61769.1|61749.1|707
1614696300000|2021-03-02 14:45:00|61776.9|61756.9|61783.4|61763.4|61790|61770|61767.2|61747.2|752
1614696600000|2021-03-02 14:50:00|61784.2|61764.2|61771.8|61751.8|61784.6|61764.6|61760.8|61740.8|760
1614696900000|2021-03-02 14:55:00|61772.2|61752.2|61758.4|61738.4|61781.6|61761.6|61747.3|61727.3|943
1614697200000|2021-03-02 15:00:00|61760.6|61740.6|61774.1|61754.1|61778.6|61758.6|61743.5|61723.5|1008
1614697500000|2021-03-02 15:05:00|61773.6|61753.6|61769.3|61749.3|61781.7|61761.7|61762.4|61742.4|904
1614697800000|2021-03-02 15:10:00|61768.4|61748.4|61778.5|61758.5|61791.4|61771.4|61755.9|61738.9|976
1614698100000|2021-03-02 15:15:00|61776.1|61761.1|61783|61763|61796.8|61780.4|61776.1|61757.1|909
1614698400000|2021-03-02 15:20:00|61783.4|61763.4|61793.4|61773.4|61796.8|61778.7|61775.1|61755.5|853
1614698700000|2021-03-02 15:25:00|61792.3|61772.3|61775.4|61755.4|61794.8|61776.5|61774.3|61754.3|944
1614699000000|2021-03-02 15:30:00|61775.9|61755.9|61778.8|61758.8|61783.5|61763.5|61763|61743|926
1614699300000|2021-03-02 15:35:00|61778.9|61758.9|61788.3|61768.3|61790.7|61770.8|61773.9|61754.9|910
1614699600000|2021-03-02 15:40:00|61787.8|61767.8|61772.3|61752.3|61795|61775.9|61768.4|61750.1|876
1614699900000|2021-03-02 15:45:00|61773.2|61753.2|61742.4|61722.4|61780.3|61760.3|61741.4|61721.4|903
1614700200000|2021-03-02 15:50:00|61743.4|61723.4|61724|61704|61747.5|61727.5|61724|61704|908
1614700500000|2021-03-02 15:55:00|61724.1|61704.1|61657.1|61637.1|61724.1|61704.1|61648.2|61630.1|1103
1614700800000|2021-03-02 16:00:00|61657.7|61637.7|61633|61613|61674.9|61654.9|61632.8|61612.8|1018
1614701100000|2021-03-02 16:05:00|61632.8|61612.8|61631.2|61611.2|61644|61624|61621.9|61601.9|968
1614701400000|2021-03-02 16:10:00|61631.1|61611.1|61621.5|61601.5|61636|61616|61598.7|61578.7|963
1614701700000|2021-03-02 16:15:00|61621.2|61601.2|61598.4|61578.4|61627.4|61607.4|61598.4|61578.4|965
1614702000000|2021-03-02 16:20:00|61599.5|61579.5|61613.1|61593.1|61627.7|61607.7|61598.9|61578.9|903
1614702300000|2021-03-02 16:25:00|61613.2|61593.2|61598.9|61578.9|61625.7|61605.7|61597.1|61577.1|872
1614702600000|2021-03-02 16:30:00|61598.6|61578.6|61607|61587|61607.6|61587.6|61583.6|61563.6|899
1614702900000|2021-03-02 16:35:00|61607.3|61587.3|61615.1|61595.1|61615.2|61596.9|61604.1|61584.9|859
1614703200000|2021-03-02 16:40:00|61615.4|61595.4|61610.3|61590.3|61623.4|61603.4|61606.3|61588.8|825
1614703500000|2021-03-02 16:45:00|61610.4|61590.4|61588.3|61568.3|61616.7|61597.2|61587.1|61567.1|813
1614703800000|2021-03-02 16:50:00|61587.9|61567.9|61587.6|61567.6|61593.8|61573.8|61571.4|61553.2|879
1614704100000|2021-03-02 16:55:00|61587.3|61567.3|61575.8|61555.8|61587.6|61567.6|61566.4|61546.4|793
1614704400000|2021-03-02 17:00:00|61576.2|61556.2|61567.2|61547.2|61578.4|61558.4|61564.1|61544.1|854
1614704700000|2021-03-02 17:05:00|61567.1|61547.1|61572.2|61552.2|61575.1|61555.1|61560.9|61540.9|804
1614705000000|2021-03-02 17:10:00|61572.1|61552.1|61582.8|61562.8|61584.3|61564.3|61567.8|61547.8|828
1614705300000|2021-03-02 17:15:00|61582.1|61562.1|61571.8|61551.8|61583.9|61563.9|61564.8|61544.8|774
1614705600000|2021-03-02 17:20:00|61571.3|61551.3|61577.2|61557.2|61580.9|61560.9|61566.9|61546.9|730
1614705900000|2021-03-02 17:25:00|61577.1|61557.1|61570.9|61550.9|61582.8|61562.8|61569.4|61549.4|626
1614706200000|2021-03-02 17:30:00|61571.2|61551.2|61577.7|61557.7|61580.6|61562.1|61569|61549|690
1614706500000|2021-03-02 17:35:00|61577.8|61557.8|61575.9|61555.9|61577.8|61557.8|61562.6|61542.6|812
1614706800000|2021-03-02 17:40:00|61574.9|61554.9|61574.5|61554.5|61577.9|61557.9|61569.3|61549.3|637
1614707100000|2021-03-02 17:45:00|61574.8|61554.8|61569|61549|61578|61558|61564.2|61544.2|618
1614707400000|2021-03-02 17:50:00|61568.3|61548.3|61561.9|61541.9|61574.2|61554.2|61544|61524|619
1614707700000|2021-03-02 17:55:00|61561.6|61541.6|61569.1|61549.1|61574.8|61554.8|61557.2|61537.2|673
1614708000000|2021-03-02 18:00:00|61569|61549|61553.7|61533.7|61571.7|61551.7|61548.1|61528.1|798
1614708300000|2021-03-02 18:05:00|61554|61534|61533.9|61513.9|61558.4|61538.4|61533|61513|727
1614708600000|2021-03-02 18:10:00|61534.6|61514.6|61541.6|61521.6|61541.8|61521.8|61529.9|61510.5|701
1614708900000|2021-03-02 18:15:00|61541.3|61521.3|61541.7|61526.7|61544.3|61526.7|61534|61514|536
1614709200000|2021-03-02 18:20:00|61544.2|61524.2|61541.1|61521.1|61549.8|61531.5|61539.7|61519.7|709
1614709500000|2021-03-02 18:25:00|61541.8|61521.8|61533.7|61513.7|61542.3|61522.3|61528.1|61508.1|715
1614709800000|2021-03-02 18:30:00|61534|61514|61528.5|61508.5|61536.6|61516.6|61520.4|61500.4|685
1614710100000|2021-03-02 18:35:00|61527.8|61507.8|61532.9|61512.9|61540.1|61520.1|61525.6|61505.6|634
1614710400000|2021-03-02 18:40:00|61533.5|61513.5|61531.8|61511.8|61536.1|61516.1|61526.6|61506.6|689
1614710700000|2021-03-02 18:45:00|61531.9|61511.9|61532.3|61512.3|61540.3|61520.3|61528.8|61508.8|614
1614711000000|2021-03-02 18:50:00|61532.4|61512.4|61537.6|61517.6|61541.2|61521.2|61531.9|61511.9|502
1614711300000|2021-03-02 18:55:00|61537.5|61517.5|61539.1|61519.1|61539.6|61519.6|61527.4|61507.4|538
1614711600000|2021-03-02 19:00:00|61538.5|61518.5|61540.4|61520.4|61543.5|61523.5|61536.1|61516.1|693
1614711900000|2021-03-02 19:05:00|61540.9|61520.9|61534.1|61514.1|61548.2|61528.2|61533|61513|608
1614712200000|2021-03-02 19:10:00|61534|61514|61545|61525|61545.7|61525.7|61533.6|61513.6|612
1614712500000|2021-03-02 19:15:00|61544.8|61524.8|61546.1|61526.1|61550.2|61530.2|61541.6|61521.6|553
1614712800000|2021-03-02 19:20:00|61545.7|61525.7|61536.6|61516.6|61546|61526|61530.4|61510.4|670
1614713100000|2021-03-02 19:25:00|61535.6|61515.6|61544.2|61524.2|61544.7|61524.7|61531.3|61511.3|535
1614713400000|2021-03-02 19:30:00|61544.1|61524.1|61547.7|61527.7|61548.7|61528.7|61542.6|61522.6|434
1614713700000|2021-03-02 19:35:00|61547.8|61527.8|61548.2|61528.2|61553.1|61533.1|61546.8|61526.8|411
1614714000000|2021-03-02 19:40:00|61548.1|61528.1|61548|61528|61552.9|61532.9|61544.9|61524.9|441
1614714300000|2021-03-02 19:45:00|61547.2|61527.2|61552.6|61532.6|61554.5|61534.5|61547.1|61527.1|437
1614714600000|2021-03-02 19:50:00|61552.5|61532.5|61541.3|61521.3|61557.8|61537.8|61538.1|61518.1|574
1614714900000|2021-03-02 19:55:00|61541.4|61521.4|61548.4|61528.4|61548.4|61528.4|61533.2|61513.2|657
1614715200000|2021-03-02 20:00:00|61548.2|61528.2|61506.4|61486.4|61548.2|61528.2|61504.4|61484.4|779
1614715500000|2021-03-02 20:05:00|61507.3|61487.3|61500.4|61480.4|61507.8|61490.3|61498.1|61478.1|481
1614715800000|2021-03-02 20:10:00|61500.7|61480.7|61506.6|61486.6|61508.7|61488.7|61497.6|61477.6|492
1614716100000|2021-03-02 20:15:00|61506.5|61486.5|61512.1|61492.1|61513.9|61493.9|61506.1|61486.1|459
1614716400000|2021-03-02 20:20:00|61512.6|61492.6|61503.8|61483.8|61514|61494|61503.6|61483.6|615
1614716700000|2021-03-02 20:25:00|61504|61484|61502.1|61482.1|61504.5|61484.5|61495.5|61475.5|604
1614717000000|2021-03-02 20:30:00|61502|61482|61504.3|61484.3|61507.2|61487.2|61500.4|61480.4|539
1614717300000|2021-03-02 20:35:00|61504.2|61484.2|61512.3|61492.3|61512.5|61492.5|61503.6|61483.6|466
1614717600000|2021-03-02 20:40:00|61511.9|61491.9|61521.9|61501.9|61527|61507|61511.2|61491.2|596
1614717900000|2021-03-02 20:45:00|61522.2|61502.2|61519.2|61499.2|61522.5|61502.5|61513.6|61493.6|439
1614718200000|2021-03-02 20:50:00|61519|61499|61522.6|61502.6|61523.6|61503.6|61518.8|61498.8|426
1614718500000|2021-03-02 20:55:00|61523.4|61503.4|61521.1|61501.1|61525.5|61505.5|61512.2|61492.2|642
1614718800000|2021-03-02 21:00:00|61520.8|61500.8|61521.4|61501.4|61524.2|61504.2|61516.7|61496.7|474
1614719100000|2021-03-02 21:05:00|61521.5|61501.5|61529.1|61509.1|61529.7|61509.7|61520.7|61500.7|358
1614719400000|2021-03-02 21:10:00|61528.9|61508.9|61532.3|61512.3|61532.8|61512.8|61527.4|61507.4|270
1614719700000|2021-03-02 21:15:00|61532.2|61512.2|61537.1|61517.1|61539.7|61519.7|61532.2|61512.2|299
1614720000000|2021-03-02 21:20:00|61536.9|61516.9|61529.2|61509.2|61537.4|61517.4|61518.3|61498.3|276
1614720300000|2021-03-02 21:25:00|61529.3|61509.3|61527.1|61507.1|61536.9|61516.9|61525.8|61505.8|316
1614720600000|2021-03-02 21:30:00|61527.2|61507.2|61522.7|61502.7|61529.1|61509.1|61521.8|61501.8|313
1614720900000|2021-03-02 21:35:00|61522.8|61502.8|61531.9|61511.9|61533.7|61513.7|61522.8|61502.8|241
1614721200000|2021-03-02 21:40:00|61531.8|61511.8|61524.5|61504.5|61535|61515|61523.7|61503.7|306
1614721500000|2021-03-02 21:45:00|61523.7|61503.7|61521|61501|61533.3|61513.3|61520.4|61500.4|442
1614721800000|2021-03-02 21:50:00|61521.5|61501.5|61519.7|61499.7|61528.8|61508.8|61518.3|61498.3|491
1614722100000|2021-03-02 21:55:00|61520.2|61500.2|61524.1|61485|61539|61501.5|61513|61482.4|408
1614722400000|2021-03-02 22:00:00|61522.8|61484.4|61529.3|61489.6|61530.3|61496.3|61516.1|61475.4|50
1614722700000|2021-03-02 22:05:00|61529|61483.5|61531.1|61496.5|61534.1|61499.9|61516.1|61478.8|87
1614723000000|2021-03-02 22:10:00|61527.7|61480.8|61527.6|61489.7|61553.6|61500.1|61521.2|61476|210
1614723300000|2021-03-02 22:15:00|61525.5|61493|61523|61492.1|61529|61500.3|61517.8|61485.2|134
1614723600000|2021-03-02 22:20:00|61518|61495.2|61537.9|61506.6|61537.9|61512.1|61518|61489.8|190
1614723900000|2021-03-02 22:25:00|61538|61507.1|61539.1|61514.1|61546.4|61518.1|61534.3|61502.1|258
1614724200000|2021-03-02 22:30:00|61544.2|61508.2|61534.8|61504.4|61544.2|61517.5|61527.3|61502.3|448
1614724500000|2021-03-02 22:35:00|61534.5|61505|61548.8|61524.8|61558.6|61527.4|61529.2|61500.4|527
1614724800000|2021-03-02 22:40:00|61548.7|61524.7|61542.8|61521.1|61553.1|61526.8|61540.8|61500.1|186
1614725100000|2021-03-02 22:45:00|61541.9|61519.3|61546.2|61517.4|61553|61528.1|61540.2|61504.5|303
1614725400000|2021-03-02 22:50:00|61548.9|61515.6|61544.9|61521.6|61558.4|61526.9|61542.3|61511.4|304
1614725700000|2021-03-02 22:55:00|61544.6|61521.2|61548.8|61526.4|61561.5|61536|61542.7|61521.2|279
1614726000000|2021-03-02 23:00:00|61548.7|61526.6|61545.3|61525.3|61551.4|61527.7|61531.2|61503.9|582
1614726300000|2021-03-02 23:05:00|61544.8|61524.8|61533.4|61513.4|61545.5|61525.5|61531.7|61509.1|447
1614726600000|2021-03-02 23:10:00|61534.4|61514.4|61539.4|61519.4|61540.1|61520.1|61530.9|61510.9|325
1614726900000|2021-03-02 23:15:00|61539.5|61519.5|61546.5|61526.5|61546.5|61526.5|61537.6|61517.6|331
1614727200000|2021-03-02 23:20:00|61547.6|61527.6|61532.4|61512.4|61547.8|61527.8|61524.1|61504.1|338
1614727500000|2021-03-02 23:25:00|61532.5|61512.5|61544.7|61524.7|61545.1|61525.1|61529.8|61509.8|287
1614727800000|2021-03-02 23:30:00|61544.2|61524.2|61541.9|61521.9|61546.7|61526.7|61537.9|61517.9|327
1614728100000|2021-03-02 23:35:00|61541.8|61521.8|61538.9|61518.9|61544.2|61524.2|61533.1|61513.1|293
1614728400000|2021-03-02 23:40:00|61538.8|61518.8|61534.5|61514.5|61540.8|61520.8|61533.8|61513.8|271
1614728700000|2021-03-02 23:45:00|61534.4|61514.4|61541.5|61521.5|61541.7|61521.7|61533.9|61513.9|226
1614729000000|2021-03-02 23:50:00|61541.6|61521.6|61544.2|61524.2|61546.5|61526.5|61541.4|61521.4|239
1614729300000|2021-03-02 23:55:00|61544.4|61524.4|61543.8|61523.8|61546.6|61526.6|61543.1|61523.1|265
1614729600000|2021-03-03 00:00:00|61544.9|61524.9|61547.1|61527.1|61550.4|61530.4|61542.8|61522.8|373
1614729900000|2021-03-03 00:05:00|61547|61527|61545|61525|61548.9|61528.9|61541.6|61521.6|389
1614730200000|2021-03-03 00:10:00|61544.8|61524.8|61525.8|61505.8|61546.8|61526.8|61525.8|61505.8|328
1614730500000|2021-03-03 00:15:00|61525.9|61505.9|61524|61504|61527.8|61507.8|61520.1|61500.1|440
1614730800000|2021-03-03 00:20:00|61524.1|61504.1|61524.3|61504.3|61529.3|61509.3|61519.2|61499.2|362
1614731100000|2021-03-03 00:25:00|61524.5|61504.5|61540.7|61520.7|61541.9|61521.9|61523.8|61503.8|343
1614731400000|2021-03-03 00:30:00|61539.9|61519.9|61537.3|61517.3|61539.9|61519.9|61529.3|61509.3|431
1614731700000|2021-03-03 00:35:00|61537.2|61517.2|61523.3|61503.3|61541.3|61521.3|61518.7|61498.7|443
1614732000000|2021-03-03 00:40:00|61523.5|61503.5|61529.7|61509.7|61531.4|61511.4|61522.4|61502.4|358
1614732300000|2021-03-03 00:45:00|61529.6|61509.6|61532.8|61512.8|61534.1|61514.1|61520.3|61500.3|410
1614732600000|2021-03-03 00:50:00|61532.9|61512.9|61528.8|61508.8|61539.3|61519.3|61527.3|61507.3|429
1614732900000|2021-03-03 00:55:00|61530.2|61510.2|61537.7|61517.7|61540.5|61520.5|61527.4|61507.4|389
1614733200000|2021-03-03 01:00:00|61537.6|61517.6|61535.4|61515.4|61545|61525|61535|61515|551
1614733500000|2021-03-03 01:05:00|61535.3|61515.3|61535.5|61515.5|61537.5|61517.5|61529.4|61509.4|482
1614733800000|2021-03-03 01:10:00|61536.5|61516.5|61528.8|61508.8|61540.4|61520.4|61514|61494|555
1614734100000|2021-03-03 01:15:00|61528.7|61508.7|61512.6|61492.6|61528.8|61508.8|61510.7|61490.7|611
1614734400000|2021-03-03 01:20:00|61512.7|61492.7|61506|61486|61519.7|61499.7|61502.8|61483.4|635
1614734700000|2021-03-03 01:25:00|61506.7|61486.7|61527.4|61507.4|61527.7|61507.7|61504.8|61484.8|562
1614735000000|2021-03-03 01:30:00|61526.7|61506.7|61523.7|61503.7|61532.3|61512.3|61517.2|61498.3|710
1614735300000|2021-03-03 01:35:00|61523.4|61503.4|61511|61491|61524.1|61504.1|61509.5|61489.5|609
1614735600000|2021-03-03 01:40:00|61511.1|61491.1|61516.8|61496.8|61518|61498.4|61508.7|61488.7|430
1614735900000|2021-03-03 01:45:00|61516.7|61496.7|61507.4|61487.4|61517.8|61498.3|61507.4|61487.4|421
1614736200000|2021-03-03 01:50:00|61507|61487|61514.4|61494.4|61515.7|61497.4|61507|61487|507
1614736500000|2021-03-03 01:55:00|61514.3|61494.3|61513.9|61493.9|61519.6|61499.6|61511.5|61491.5|461
1614736800000|2021-03-03 02:00:00|61513.7|61493.7|61516.9|61496.9|61522.1|61502.1|61509.7|61491.1|506
1614737100000|2021-03-03 02:05:00|61516.8|61496.8|61540.1|61520.1|61540.4|61522.7|61512.3|61492.3|481
1614737400000|2021-03-03 02:10:00|61540.2|61520.2|61542.3|61522.3|61545.4|61527.3|61537.4|61517.4|450
1614737700000|2021-03-03 02:15:00|61542.4|61522.4|61539.2|61519.2|61544.5|61524.5|61539|61519|443
1614738000000|2021-03-03 02:20:00|61539.3|61519.3|61542.2|61522.2|61543.5|61523.5|61534.6|61514.6|342
1614738300000|2021-03-03 02:25:00|61542.6|61522.6|61547.8|61527.8|61549.5|61529.9|61541.2|61521.2|378
1614738600000|2021-03-03 02:30:00|61547.9|61527.9|61550.3|61530.3|61551.4|61532.6|61543.3|61523.3|417
1614738900000|2021-03-03 02:35:00|61547.6|61532.6|61547.5|61527.5|61550.6|61533|61542.8|61522.8|434
1614739200000|2021-03-03 02:40:00|61547.4|61527.4|61551|61531|61552.8|61532.8|61542|61522.6|397
1614739500000|2021-03-03 02:45:00|61551.1|61531.1|61544.6|61524.6|61552.4|61534.4|61541.8|61522.8|470
1614739800000|2021-03-03 02:50:00|61544.5|61524.5|61555|61535|61556.2|61537.3|61542.7|61524.5|331
1614740100000|2021-03-03 02:55:00|61554.9|61534.9|61553.6|61533.6|61555.3|61535.7|61549.1|61530.6|459
1614740400000|2021-03-03 03:00:00|61553.5|61533.5|61547.9|61527.9|61555.5|61538.3|61545.3|61527.7|446
1614740700000|2021-03-03 03:05:00|61548|61528|61550.8|61530.8|61550.8|61530.8|61539.4|61519.4|443
1614741000000|2021-03-03 03:10:00|61550.4|61530.4|61542|61522|61550.9|61530.9|61537.8|61520.4|436
1614741300000|2021-03-03 03:15:00|61541.9|61521.9|61547.7|61527.7|61550.3|61532.5|61541|61521|443
1614741600000|2021-03-03 03:20:00|61548.1|61528.1|61548.4|61528.4|61549.9|61530.3|61543.2|61525.3|307
1614741900000|2021-03-03 03:25:00|61548.5|61528.5|61546|61526|61550.1|61530.1|61542.5|61522.5|418
1614742200000|2021-03-03 03:30:00|61546.1|61526.1|61550.2|61530.2|61551.5|61531.5|61542.6|61522.6|433
1614742500000|2021-03-03 03:35:00|61550.3|61530.3|61552.7|61532.7|61553.2|61533.7|61547.3|61528.2|310
1614742800000|2021-03-03 03:40:00|61552.6|61532.6|61556.1|61536.1|61556.8|61539.6|61549.7|61530.2|356
1614743100000|2021-03-03 03:45:00|61556|61536|61558.1|61538.1|61558.4|61540.7|61551.6|61533|381
1614743400000|2021-03-03 03:50:00|61558|61538|61549|61529|61558.7|61540.9|61544.7|61524.7|386
1614743700000|2021-03-03 03:55:00|61548.8|61528.8|61557.8|61537.8|61558.1|61538.1|61544.3|61526.3|375
1614744000000|2021-03-03 04:00:00|61557.9|61537.9|61547.8|61527.8|61559.2|61539.2|61546.4|61526.4|469
1614744300000|2021-03-03 04:05:00|61547.5|61527.5|61539.8|61519.8|61549.2|61529.2|61538.7|61518.7|345
1614744600000|2021-03-03 04:10:00|61539.5|61519.5|61541.6|61521.6|61547.2|61529.3|61536.8|61518.9|348
1614744900000|2021-03-03 04:15:00|61541.5|61521.5|61535|61515|61541.5|61523.6|61531.9|61513.7|347
1614745200000|2021-03-03 04:20:00|61534.5|61514.5|61542.1|61522.1|61543.5|61524.9|61534.5|61514.5|388
1614745500000|2021-03-03 04:25:00|61542.6|61522.6|61537.6|61517.6|61542.6|61522.6|61532.2|61514.4|335
1614745800000|2021-03-03 04:30:00|61537.5|61517.5|61527.5|61512.5|61540.4|61520.4|61525.9|61506.6|447
1614746100000|2021-03-03 04:35:00|61527.3|61512.3|61526|61506|61530.2|61512.6|61521|61503.2|414
1614746400000|2021-03-03 04:40:00|61526.1|61506.1|61524.7|61504.7|61529.1|61509.1|61523.2|61503.2|357
1614746700000|2021-03-03 04:45:00|61524.8|61504.8|61524.2|61504.2|61530.4|61511.5|61524.2|61504.2|377
1614747000000|2021-03-03 04:50:00|61524.8|61504.8|61526.8|61506.8|61529.7|61509.7|61522.9|61503.9|306
1614747300000|2021-03-03 04:55:00|61527.2|61507.2|61528.7|61508.7|61530.7|61510.8|61522.9|61505.3|292
1614747600000|2021-03-03 05:00:00|61528.5|61508.5|61535.2|61515.2|61536.5|61516.5|61524.1|61505.4|455
1614747900000|2021-03-03 05:05:00|61535.1|61515.1|61533.5|61513.5|61538.6|61521.5|61529.9|61510.4|373
1614748200000|2021-03-03 05:10:00|61533.6|61513.6|61527.8|61507.8|61535.7|61515.7|61526.6|61506.6|293
1614748500000|2021-03-03 05:15:00|61528.3|61508.3|61527.1|61507.1|61532.5|61514.7|61525.4|61505.4|294
1614748800000|2021-03-03 05:20:00|61527|61507|61535.6|61515.6|61535.6|61515.6|61527|61507|297
1614749100000|2021-03-03 05:25:00|61532.9|61517.9|61538.6|61518.6|61539.7|61521.2|61532.5|61514.8|334
1614749400000|2021-03-03 05:30:00|61538|61518|61541|61521|61542.5|61522.5|61530.1|61511.1|457
1614749700000|2021-03-03 05:35:00|61540.5|61520.5|61543.5|61523.5|61544.3|61524.3|61533.8|61513.8|474
1614750000000|2021-03-03 05:40:00|61543.2|61523.2|61541.2|61521.2|61544.8|61524.8|61536.2|61517.9|404
1614750300000|2021-03-03 05:45:00|61541.3|61521.3|61541.5|61521.5|61543.5|61524.8|61538.9|61520.2|366
1614750600000|2021-03-03 05:50:00|61541.6|61521.6|61543.9|61523.9|61545.3|61525.5|61538.6|61520.7|343
1614750900000|2021-03-03 05:55:00|61543.7|61523.7|61547.4|61527.4|61551.6|61531.6|61542.7|61523|486
1614751200000|2021-03-03 06:00:00|61547.8|61527.8|61552.1|61532.1|61552.6|61533|61542.4|61522.4|481
1614751500000|2021-03-03 06:05:00|61552.4|61532.4|61557.2|61537.2|61558.2|61538.2|61545|61525|463
1614751800000|2021-03-03 06:10:00|61557|61537|61561.2|61541.2|61563.7|61543.7|61556.9|61536.9|507
1614752100000|2021-03-03 06:15:00|61561.6|61541.6|61561.3|61541.3|61567.3|61547.3|61558.3|61538.7|506
1614752400000|2021-03-03 06:20:00|61561.8|61541.8|61568.9|61548.9|61570.8|61550.8|61561.8|61541.8|701
1614752700000|2021-03-03 06:25:00|61569.1|61549.1|61569.9|61549.9|61572.7|61552.7|61568.3|61548.3|747
1614753000000|2021-03-03 06:30:00|61568.5|61548.5|61559.9|61539.9|61570|61550|61556.7|61536.7|724
1614753300000|2021-03-03 06:35:00|61560.2|61540.2|61564|61544|61564.8|61544.8|61557.7|61539|564
1614753600000|2021-03-03 06:40:00|61564.1|61544.1|61556.9|61536.9|61564.5|61544.5|61553.1|61533.1|595
1614753900000|2021-03-03 06:45:00|61557|61537|61540|61520|61558.8|61538.8|61539.5|61519.5|550
1614754200000|2021-03-03 06:50:00|61539.6|61519.6|61551.2|61531.2|61551.2|61531.2|61534.8|61514.8|591
1614754500000|2021-03-03 06:55:00|61553.1|61533.1|61554.4|61534.4|61557.3|61537.3|61548.1|61528.1|494
1614754800000|2021-03-03 07:00:00|61555.4|61535.4|61553|61533|61563.6|61543.7|61546.8|61526.8|619
1614755100000|2021-03-03 07:05:00|61552.9|61532.9|61538.8|61518.8|61558.1|61538.1|61534|61514|647
1614755400000|2021-03-03 07:10:00|61540|61520|61551|61531|61555|61536.9|61531.8|61511.8|749
1614755700000|2021-03-03 07:15:00|61550.2|61535.2|61526|61506|61552.6|61535.2|61518.2|61499.9|789
1614756000000|2021-03-03 07:20:00|61525.7|61505.7|61518|61498|61536.2|61518.1|61503.5|61483.5|791
1614756300000|2021-03-03 07:25:00|61518.4|61498.4|61495.8|61475.8|61521.5|61503.5|61484.4|61464.4|756
1614756600000|2021-03-03 07:30:00|61495.9|61475.9|61503.2|61483.2|61507.3|61487.3|61489.5|61470.1|736
1614756900000|2021-03-03 07:35:00|61503.1|61483.1|61473|61453|61506|61486|61466.3|61447.1|801
1614757200000|2021-03-03 07:40:00|61472.9|61452.9|61460.8|61440.8|61474.3|61454.3|61424.9|61404.9|950
1614757500000|2021-03-03 07:45:00|61460.6|61440.6|61481.4|61461.4|61484.1|61464.1|61450.6|61430.6|795
1614757800000|2021-03-03 07:50:00|61481.5|61461.5|61491.2|61471.2|61497.9|61477.9|61480.2|61460.2|772
1614758100000|2021-03-03 07:55:00|61490.9|61470.9|61496.7|61476.7|61496.9|61476.9|61477.7|61457.7|744
1614758400000|2021-03-03 08:00:00|61496.8|61476.8|61543.9|61523.9|61547.3|61527.3|61495.1|61475.1|944
1614758700000|2021-03-03 08:05:00|61543.3|61523.3|61526.6|61506.6|61553.1|61533.1|61525.3|61505.3|948
1614759000000|2021-03-03 08:10:00|61526.3|61506.3|61545.3|61525.3|61545.3|61525.3|61523.4|61503.4|874
1614759300000|2021-03-03 08:15:00|61546.5|61526.5|61558.2|61538.2|61564|61545.8|61535.2|61515.2|915
1614759600000|2021-03-03 08:20:00|61558.1|61538.1|61572.8|61552.8|61579.9|61561.4|61543.2|61523.2|847
1614759900000|2021-03-03 08:25:00|61572.5|61552.5|61570.1|61550.1|61576.4|61557.4|61555.9|61536.4|856
1614760200000|2021-03-03 08:30:00|61570.3|61550.3|61567.6|61547.6|61575.3|61555.3|61548.5|61529.6|864
1614760500000|2021-03-03 08:35:00|61567.7|61547.7|61584.1|61564.1|61595.9|61575.9|61567.7|61547.7|890
1614760800000|2021-03-03 08:40:00|61583.9|61563.9|61583.4|61563.4|61595.5|61578|61580|61561.4|754
1614761100000|2021-03-03 08:45:00|61583.3|61563.3|61557.7|61537.7|61587.8|61569|61547|61529.7|794
1614761400000|2021-03-03 08:50:00|61559.8|61539.8|61547.1|61527.1|61559.8|61539.8|61544.3|61524.3|758
1614761700000|2021-03-03 08:55:00|61546.5|61526.5|61589.5|61569.5|61597.1|61577.1|61545.6|61525.6|844
1614762000000|2021-03-03 09:00:00|61589.4|61569.4|61573.6|61558.6|61592.5|61572.5|61572.1|61554.6|807
1614762300000|2021-03-03 09:05:00|61573.7|61558.7|61580.1|61560.1|61580.1|61560.5|61564.2|61546.8|752
1614762600000|2021-03-03 09:10:00|61580.2|61560.2|61549.9|61529.9|61586.6|61568.8|61547.9|61529.4|782
1614762900000|2021-03-03 09:15:00|61547.7|61532.7|61555.9|61535.9|61557.1|61539.8|61528.2|61510.7|845
1614763200000|2021-03-03 09:20:00|61555.8|61535.8|61545.3|61525.3|61563.9|61546|61541.2|61523.1|812
1614763500000|2021-03-03 09:25:00|61548.2|61528.2|61539.6|61519.6|61556|61539.1|61536|61516.5|719
1614763800000|2021-03-03 09:30:00|61539.9|61519.9|61468.1|61448.1|61550.9|61533.6|61460.6|61440.6|713
1614764100000|2021-03-03 09:35:00|61470.9|61450.9|61492.1|61472.1|61525.1|61505.1|61434|61414|1064
1614764400000|2021-03-03 09:40:00|61492.2|61472.2|61414.9|61394.9|61510.8|61490.8|61396.7|61379.2|991
1614764700000|2021-03-03 09:45:00|61414.8|61394.8|61411.8|61396.8|61447.1|61429.6|61409.7|61392|917
1614765000000|2021-03-03 09:50:00|61411.5|61396.5|61439.1|61419.1|61447.9|61427.9|61411|61393.9|892
1614765300000|2021-03-03 09:55:00|61439.4|61419.4|61458.3|61438.3|61459.3|61440.6|61426.6|61408.3|790
1614765600000|2021-03-03 10:00:00|61459.4|61439.4|61493.3|61473.3|61493.3|61473.3|61447.4|61429.1|894
1614765900000|2021-03-03 10:05:00|61493.2|61473.2|61494.2|61474.2|61501|61481.1|61478.9|61461.2|751
1614766200000|2021-03-03 10:10:00|61494.4|61474.4|61483.8|61468.8|61499.5|61481.7|61475.9|61457.4|659
1614766500000|2021-03-03 10:15:00|61486.4|61466.4|61491.6|61476.6|61507.7|61490.3|61484.7|61466.4|717
1614766800000|2021-03-03 10:20:00|61491.5|61476.5|61499.6|61479.6|61499.6|61479.6|61472|61454.2|654
1614767100000|2021-03-03 10:25:00|61499|61479|61492.8|61472.8|61504.2|61485.7|61482.5|61464.2|682
1614767400000|2021-03-03 10:30:00|61492.9|61472.9|61514.9|61499.9|61516.8|61499.9|61488|61471.4|759
1614767700000|2021-03-03 10:35:00|61514|61499|61534.5|61514.5|61539.5|61520.4|61505.2|61487.7|857
1614768000000|2021-03-03 10:40:00|61534.6|61514.6|61533.5|61513.5|61538|61521.9|61522.3|61504.9|735
1614768300000|2021-03-03 10:45:00|61533.6|61513.6|61530|61510|61538.5|61521|61523.5|61506|765
1614768600000|2021-03-03 10:50:00|61530.3|61510.3|61527|61512|61532|61512|61511.4|61491.4|709
1614768900000|2021-03-03 10:55:00|61529.5|61509.5|61549.2|61529.2|61554.7|61536.5|61518.1|61500.2|610
1614769200000|2021-03-03 11:00:00|61548.8|61528.8|61567.9|61547.9|61577|61559.4|61541.7|61523.7|804
1614769500000|2021-03-03 11:05:00|61568.1|61548.1|61571.6|61551.6|61573.5|61555.6|61544.6|61527.3|736
1614769800000|2021-03-03 11:10:00|61571.8|61551.8|61551.9|61531.9|61575.1|61558.2|61549.1|61531.5|630
1614770100000|2021-03-03 11:15:00|61545.9|61530.9|61559.2|61539.2|61559.7|61542.6|61540.5|61523.1|664
1614770400000|2021-03-03 11:20:00|61559.5|61539.5|61577.3|61557.3|61579.7|61559.7|61547.5|61529.3|660
1614770700000|2021-03-03 11:25:00|61577.2|61557.2|61565.5|61550.5|61579.9|61562.2|61560.3|61542.9|742
1614771000000|2021-03-03 11:30:00|61567.8|61547.8|61588.5|61568.5|61593.7|61575.4|61557.7|61539.4|739
1614771300000|2021-03-03 11:35:00|61588.1|61568.1|61621.5|61601.5|61621.5|61601.5|61581.8|61564.9|795
1614771600000|2021-03-03 11:40:00|61621.6|61601.6|61623.9|61603.9|61636.5|61616.5|61602.7|61584.1|875
1614771900000|2021-03-03 11:45:00|61624|61604|61656.9|61636.9|61657.6|61637.6|61612.4|61592.4|800
1614772200000|2021-03-03 11:50:00|61657|61637|61670.4|61650.4|61671.4|61651.4|61639.2|61619.2|828
1614772500000|2021-03-03 11:55:00|61670.1|61650.1|61658.7|61638.7|61672.1|61652.1|61647.8|61627.8|783
1614772800000|2021-03-03 12:00:00|61657.1|61637.1|61660.4|61640.4|61678.4|61658.4|61657.1|61637.1|819
1614773100000|2021-03-03 12:05:00|61659.8|61639.8|61661|61641|61664.1|61644.1|61651.8|61631.8|703
1614773400000|2021-03-03 12:10:00|61662.1|61642.1|61652|61632|61666.5|61646.5|61646.8|61626.8|735
1614773700000|2021-03-03 12:15:00|61650.3|61630.3|61648.7|61628.7|61656.3|61636.3|61640.2|61620.2|669
1614774000000|2021-03-03 12:20:00|61649.8|61629.8|61649.5|61629.5|61654.4|61634.4|61638.2|61618.2|658
1614774300000|2021-03-03 12:25:00|61649.1|61629.1|61650.8|61630.8|61656.9|61636.9|61643.9|61623.9|598
1614774600000|2021-03-03 12:30:00|61650.6|61630.6|61653.3|61633.3|61660.3|61640.3|61645.5|61625.5|708
1614774900000|2021-03-03 12:35:00|61653.4|61633.4|61633.6|61618.6|61653.7|61633.7|61633|61613|741
1614775200000|2021-03-03 12:40:00|61633.4|61618.4|61628.1|61608.1|61639.6|61622.6|61627.7|61607.7|654
1614775500000|2021-03-03 12:45:00|61628|61608|61637|61617|61641.3|61621.3|61627.2|61607.9|665
1614775800000|2021-03-03 12:50:00|61637.1|61617.1|61645.1|61625.1|61646.9|61626.9|61631.7|61612.7|748
1614776100000|2021-03-03 12:55:00|61645.9|61625.9|61651.5|61631.5|61657.3|61639.7|61633|61614.8|943
1614776400000|2021-03-03 13:00:00|61650.8|61630.8|61659.8|61644.8|61662.9|61644.8|61638.3|61621.5|979
1614776700000|2021-03-03 13:05:00|61660.1|61645.1|61750.1|61730.1|61754.7|61734.7|61656|61638.6|1004
1614777000000|2021-03-03 13:10:00|61750.9|61730.9|61728.7|61707.6|61755.1|61735.1|61704.5|61684.5|992
1614777300000|2021-03-03 13:15:00|61727.4|61707.4|61728.1|61708.1|61734.7|61714.7|61682.7|61662.7|1054
1614777600000|2021-03-03 13:20:00|61728.3|61708.3|61719.6|61699.6|61730.1|61710.1|61707.1|61687.1|995
1614777900000|2021-03-03 13:25:00|61721|61701|61719.7|61699.7|61727.9|61707.9|61712.8|61692.8|1004
1614778200000|2021-03-03 13:30:00|61719.6|61699.6|61724.3|61704.3|61738.4|61718.4|61703.7|61683.7|1005
1614778500000|2021-03-03 13:35:00|61724.2|61704.2|61702.8|61682.8|61733.3|61715.5|61699.9|61679.9|973
1614778800000|2021-03-03 13:40:00|61703.3|61683.3|61726.6|61706.6|61730.9|61710.9|61699.1|61679.1|899
1614779100000|2021-03-03 13:45:00|61726.5|61706.5|61717.1|61697.1|61734|61714|61714.1|61694.1|944
1614779400000|2021-03-03 13:50:00|61716.4|61696.4|61690.1|61670.1|61723.8|61703.8|61686.8|61668.2|972
1614779700000|2021-03-03 13:55:00|61690.2|61670.2|61696|61676|61707.9|61689.2|61688.1|61668.1|879
1614780000000|2021-03-03 14:00:00|61696.2|61676.2|61693.2|61678.2|61727.1|61707.1|61687.8|61671.1|864
1614780300000|2021-03-03 14:05:00|61695.9|61675.9|61707.5|61687.5|61724.5|61704.5|61692.4|61674.1|818
1614780600000|2021-03-03 14:10:00|61707.9|61687.9|61729.2|61709.2|61739.4|61719.4|61693.3|61673.4|923
1614780900000|2021-03-03 14:15:00|61729.6|61709.6|61724.1|61704.1|61739.8|61721.4|61715.8|61695.8|982
1614781200000|2021-03-03 14:20:00|61722.1|61707.1|61717.6|61697.6|61757.9|61737.9|61702.7|61682.7|891
1614781500000|2021-03-03 14:25:00|61717.7|61697.7|61696.9|61676.9|61719.3|61699.3|61693.2|61673.2|700
1614781800000|2021-03-03 14:30:00|61698.9|61678.9|61702.9|61682.9|61702.9|61682.9|61655.4|61635.4|754
1614782100000|2021-03-03 14:35:00|61703.1|61683.1|61688.7|61673.7|61704.1|61684.1|61677.7|61657.7|777
1614782400000|2021-03-03 14:40:00|61689|61674|61696.8|61676.8|61703.9|61683.9|61680.9|61661.9|706
1614782700000|2021-03-03 14:45:00|61695.9|61675.9|61695.7|61675.7|61712|61693.1|61682.6|61662.6|784
1614783000000|2021-03-03 14:50:00|61695|61675|61692.1|61672.1|61695.3|61675.3|61668.8|61650.2|770
1614783300000|2021-03-03 14:55:00|61691.9|61671.9|61699.6|61679.6|61711.3|61691.3|61677.8|61658.7|943
1614783600000|2021-03-03 15:00:00|61693.2|61673.2|61675.5|61655.5|61699.3|61679.3|61652|61632|1074
1614783900000|2021-03-03 15:05:00|61676.2|61656.2|61669.5|61649.5|61697.2|61677.2|61658.2|61638.2|1046
1614784200000|2021-03-03 15:10:00|61669.6|61649.6|61693.8|61673.8|61706.2|61686.2|61669.6|61649.6|1039
1614784500000|2021-03-03 15:15:00|61693.9|61673.9|61705|61685|61736.3|61717.1|61686.7|61666.7|1035
1614784800000|2021-03-03 15:20:00|61704.2|61684.2|61691.8|61671.8|61716.8|61696.8|61682.7|61663.1|1028
1614785100000|2021-03-03 15:25:00|61692|61672|61710.2|61690.2|61710.6|61692.2|61682.6|61665.5|928
1614785400000|2021-03-03 15:30:00|61710.5|61690.5|61664.5|61644.5|61720|61700|61664|61644|962
1614785700000|2021-03-03 15:35:00|61666.2|61646.2|61658.4|61638.4|61678.3|61658.7|61654.3|61634.3|971
1614786000000|2021-03-03 15:40:00|61658.8|61638.8|61685.1|61665.1|61685.1|61665.1|61650.4|61630.4|1010
1614786300000|2021-03-03 15:45:00|61684.9|61664.9|61647|61627|61686.7|61666.7|61640.4|61620.4|1018
1614786600000|2021-03-03 15:50:00|61647.4|61627.4|61630.9|61610.9|61658.9|61638.9|61627.1|61607.1|996
1614786900000|2021-03-03 15:55:00|61630.5|61610.5|61601.1|61586.1|61635.8|61615.8|61590.4|61571.3|1044
1614787200000|2021-03-03 16:00:00|61600.9|61585.9|61600.3|61580.3|61608.6|61590.3|61574.4|61557.1|1040
1614787500000|2021-03-03 16:05:00|61600.9|61580.9|61581|61561|61601.1|61581.1|61576.9|61558.2|923
1614787800000|2021-03-03 16:10:00|61581.4|61561.4|61581|61561|61594.5|61574.5|61566.9|61546.9|895
1614788100000|2021-03-03 16:15:00|61581.2|61561.2|61605.8|61585.8|61608.5|61589.4|61579.8|61559.8|962
1614788400000|2021-03-03 16:20:00|61605.7|61585.7|61584.4|61564.4|61610.1|61590.1|61581.1|61563.7|825
1614788700000|2021-03-03 16:25:00|61584.6|61564.6|61575.6|61555.6|61588.2|61568.8|61571.4|61551.4|826
1614789000000|2021-03-03 16:30:00|61575.8|61555.8|61573.7|61553.7|61586.2|61569|61572.1|61552.1|869
1614789300000|2021-03-03 16:35:00|61573.5|61553.5|61581.2|61561.2|61582.6|61562.9|61562.2|61543.8|858
1614789600000|2021-03-03 16:40:00|61581.3|61561.3|61591.8|61571.8|61598|61578|61579.4|61560.4|744
1614789900000|2021-03-03 16:45:00|61591.9|61571.9|61596.5|61576.5|61598.9|61578.9|61584.1|61564.1|740
1614790200000|2021-03-03 16:50:00|61596|61576|61596.8|61576.8|61606.9|61586.9|61590.2|61572.5|777
1614790500000|2021-03-03 16:55:00|61596.6|61576.6|61601.1|61581.1|61602.6|61582.6|61582.8|61562.8|859
1614790800000|2021-03-03 17:00:00|61600.7|61580.7|61613|61593|61620|61600|61600.6|61580.6|850
1614791100000|2021-03-03 17:05:00|61613.2|61593.2|61618.4|61598.4|61619.5|61599.5|61610.4|61590.4|714
1614791400000|2021-03-03 17:10:00|61617.8|61597.8|61619.7|61599.7|61636|61616|61613|61593|863
1614791700000|2021-03-03 17:15:00|61620|61600|61623.3|61603.3|61634.6|61615.3|61614.7|61597.8|832
1614792000000|2021-03-03 17:20:00|61623.2|61603.2|61615.2|61595.2|61625.8|61607.9|61607.4|61589.1|721
1614792300000|2021-03-03 17:25:00|61613.8|61598.8|61629.9|61614.9|61637.5|61617.6|61613.4|61595.6|812
1614792600000|2021-03-03 17:30:00|61629.3|61614.3|61632.4|61612.4|61635.9|61617.6|61620.4|61601.4|751
1614792900000|2021-03-03 17:35:00|61632.3|61612.3|61626.5|61606.5|61634.7|61617.2|61619.8|61599.9|739
1614793200000|2021-03-03 17:40:00|61626.1|61606.1|61627.1|61607.1|61630.3|61612.6|61610|61591.7|740
1614793500000|2021-03-03 17:45:00|61627.5|61607.5|61610.6|61590.6|61630.2|61610.2|61603.6|61583.6|783
1614793800000|2021-03-03 17:50:00|61610.1|61590.1|61638.5|61618.5|61641.4|61621.4|61609.4|61589.4|761
1614794100000|2021-03-03 17:55:00|61638.7|61618.7|61616.4|61596.4|61641.5|61621.5|61616.1|61596.1|839
1614794400000|2021-03-03 18:00:00|61616.5|61596.5|61617|61597|61625.9|61605.9|61608.8|61588.8|844
1614794700000|2021-03-03 18:05:00|61617.1|61597.1|61604.9|61584.9|61617.6|61597.6|61597.5|61577.5|675
1614795000000|2021-03-03 18:10:00|61604.5|61584.5|61602.1|61582.1|61610.6|61591.1|61592.4|61572.4|693
1614795300000|2021-03-03 18:15:00|61602.3|61582.3|61582.3|61562.3|61610.3|61591.7|61579.4|61559.4|757
1614795600000|2021-03-03 18:20:00|61582.2|61562.2|61578.1|61558.1|61585.2|61566|61574.8|61556.4|756
1614795900000|2021-03-03 18:25:00|61578.7|61558.7|61583.3|61563.3|61588.4|61568.4|61576.7|61556.7|676
1614796200000|2021-03-03 18:30:00|61583.6|61563.6|61583.3|61563.3|61590.2|61572.1|61575|61555|756
1614796500000|2021-03-03 18:35:00|61582.9|61562.9|61585.9|61565.9|61587.4|61569.6|61573.3|61554.6|704
1614796800000|2021-03-03 18:40:00|61586|61566|61591.8|61571.8|61591.8|61572.4|61576.6|61556.6|709
1614797100000|2021-03-03 18:45:00|61592.2|61572.2|61600.9|61580.9|61606.7|61589.8|61587.2|61570.3|540
1614797400000|2021-03-03 18:50:00|61598.5|61583.5|61603.9|61583.9|61605.1|61585.1|61591.8|61571.8|652
1614797700000|2021-03-03 18:55:00|61604|61584|61602.7|61582.7|61608.4|61590.4|61601.6|61582.2|652
1614798000000|2021-03-03 19:00:00|61602.8|61582.8|61607.7|61587.7|61616.6|61597.3|61600.5|61582.7|685
1614798300000|2021-03-03 19:05:00|61607.8|61587.8|61623.1|61603.1|61626.9|61607.8|61603.8|61585.8|665
1614798600000|2021-03-03 19:10:00|61623.2|61603.2|61626|61606|61630.9|61612.4|61618.6|61600.8|636
1614798900000|2021-03-03 19:15:00|61626.2|61606.2|61638.4|61618.4|61647|61627|61623.7|61604.9|665
1614799200000|2021-03-03 19:20:00|61637|61617|61634.3|61614.3|61641.8|61623.2|61628.9|61610.5|725
1614799500000|2021-03-03 19:25:00|61634.5|61614.5|61636.3|61616.3|61639.2|61620.9|61629.6|61610.9|714
1614799800000|2021-03-03 19:30:00|61636.4|61616.4|61646|61626|61646.4|61626.4|61629.6|61609.9|801
1614800100000|2021-03-03 19:35:00|61646.1|61626.1|61621.7|61606.7|61646.8|61626.8|61615.3|61596.7|732
1614800400000|2021-03-03 19:40:00|61621.6|61606.6|61621.3|61601.3|61626.1|61606.9|61613.1|61595.3|747
1614800700000|2021-03-03 19:45:00|61621.4|61601.4|61628.4|61608.4|61636.9|61618.2|61621|61601|643
1614801000000|2021-03-03 19:50:00|61628|61608|61606.6|61586.6|61628.8|61608.8|61604.7|61584.7|790
1614801300000|2021-03-03 19:55:00|61606.4|61586.4|61641.9|61621.9|61643.2|61623.2|61604.5|61584.5|791
1614801600000|2021-03-03 20:00:00|61642.2|61622.2|61615.3|61595.3|61646.1|61626.1|61615.1|61595.1|852
1614801900000|2021-03-03 20:05:00|61615.1|61595.1|61614.3|61594.3|61619.6|61599.6|61603.7|61583.7|747
1614802200000|2021-03-03 20:10:00|61614.4|61594.4|61606.4|61586.4|61616.3|61596.4|61602.2|61582.2|752
1614802500000|2021-03-03 20:15:00|61606.8|61586.8|61617|61597|61619.2|61599.2|61606.1|61586.1|712
1614802800000|2021-03-03 20:20:00|61617.2|61597.2|61617.1|61597.1|61618.4|61598.4|61609.4|61589.4|579
1614803100000|2021-03-03 20:25:00|61617.3|61597.3|61622.4|61602.4|61630|61610.4|61615.5|61595.5|726
1614803400000|2021-03-03 20:30:00|61622.5|61602.5|61624.6|61604.6|61626.9|61606.9|61615.9|61595.9|602
1614803700000|2021-03-03 20:35:00|61624|61604|61630.4|61610.4|61631.7|61613.7|61617.8|61597.8|639
1614804000000|2021-03-03 20:40:00|61630.5|61610.5|61629.4|61609.4|61635.5|61617|61626.3|61608.2|594
1614804300000|2021-03-03 20:45:00|61629.3|61609.3|61629|61609|61629.3|61610.4|61615.5|61596.8|626
1614804600000|2021-03-03 20:50:00|61629.1|61609.1|61644.3|61624.3|61644.5|61624.5|61629.1|61609.1|712
1614804900000|2021-03-03 20:55:00|61646|61626|61658.1|61638.1|61662.6|61642.6|61644.4|61624.4|748
1614805200000|2021-03-03 21:00:00|61658.8|61638.8|61644.7|61624.7|61659.6|61639.6|61637.8|61617.8|718
1614805500000|2021-03-03 21:05:00|61645.1|61625.1|61639.7|61619.7|61645.8|61625.8|61639.4|61619.4|562
1614805800000|2021-03-03 21:10:00|61640|61620|61640|61620|61645.7|61625.7|61636.5|61618.9|385
1614806100000|2021-03-03 21:15:00|61640.1|61620.1|61638.4|61618.4|61648.2|61628.2|61636.9|61617.4|290
1614806400000|2021-03-03 21:20:00|61637.2|61617.2|61649|61629|61651|61631|61637.2|61617.2|276
1614806700000|2021-03-03 21:25:00|61649.3|61629.3|61654.7|61634.7|61656|61636|61643.4|61623.4|308
1614807000000|2021-03-03 21:30:00|61655|61635|61654|61634|61655.9|61635.9|61648.9|61628.9|320
1614807300000|2021-03-03 21:35:00|61653|61633|61649.3|61629.3|61654|61634|61648.1|61628.1|285
1614807600000|2021-03-03 21:40:00|61648.7|61628.7|61652.9|61632.9|61653.4|61633.4|61647.9|61627.9|316
1614807900000|2021-03-03 21:45:00|61653|61633|61655|61635|61659.2|61639.2|61652.6|61632.6|414
1614808200000|2021-03-03 21:50:00|61655.3|61635.3|61654.9|61634.9|61656.2|61636.2|61650.2|61630.2|335
1614808500000|2021-03-03 21:55:00|61654.4|61634.4|61655.9|61626.5|61659.8|61639.8|61652.5|61626.5|377
1614808800000|2021-03-03 22:00:00|61655.8|61623.2|61655.3|61603.6|61661.4|61623.2|61648.8|61602.2|45
1614809100000|2021-03-03 22:05:00|61671.2|61593.4|61647.1|61609.5|61671.2|61618.9|61637.9|61593.4|84
1614809400000|2021-03-03 22:10:00|61644.3|61609.6|61640|61605.2|61648.7|61617.9|61637.1|61603.7|108
1614809700000|2021-03-03 22:15:00|61639.4|61609|61652.4|61613.8|61661.5|61629.9|61637|61599.5|250
1614810000000|2021-03-03 22:20:00|61651.6|61615.6|61649.7|61618.7|61664.3|61622.6|61646.5|61608.3|124
1614810300000|2021-03-03 22:25:00|61645.3|61622.9|61652.3|61619.6|61657.7|61625.8|61644.3|61609.1|132
1614810600000|2021-03-03 22:30:00|61654.7|61618.1|61653.3|61629.7|61667.1|61631.5|61647.3|61609.5|171
1614810900000|2021-03-03 22:35:00|61655.4|61630|61652.7|61632.7|61659.8|61639.8|61650.1|61625.2|147
1614811200000|2021-03-03 22:40:00|61653.1|61633.1|61657.1|61637.1|61665.4|61637.6|61651.8|61629.1|86
1614811500000|2021-03-03 22:45:00|61657.2|61637.2|61651.9|61631.9|61661.4|61639.2|61651.1|61629.3|164
1614811800000|2021-03-03 22:50:00|61652|61632|61654.3|61634.3|61658.9|61634.4|61651.6|61629|126
1614812100000|2021-03-03 22:55:00|61654|61634|61653.5|61633.5|61661.6|61639.1|61653.3|61627.2|177
1614812400000|2021-03-03 23:00:00|61653.4|61633.4|61653.5|61633.5|61656.4|61636.4|61636.3|61616|447
1614812700000|2021-03-03 23:05:00|61653.3|61633.3|61655|61635|61656.6|61636.6|61649.7|61629.7|328
1614813000000|2021-03-03 23:10:00|61654.7|61634.7|61660.3|61640.3|61660.9|61640.9|61651.7|61631.7|375
1614813300000|2021-03-03 23:15:00|61660.5|61640.5|61696.4|61676.4|61699.2|61679.2|61660.5|61640.5|421
1614813600000|2021-03-03 23:20:00|61695.8|61675.8|61732.5|61712.5|61753.5|61733.5|61695.8|61675.8|619
1614813900000|2021-03-03 23:25:00|61732.4|61712.4|61727.9|61707.9|61734.4|61714.4|61716.4|61696.4|537
1614814200000|2021-03-03 23:30:00|61728|61708|61716.8|61696.8|61728|61708|61705.9|61685.9|481
1614814500000|2021-03-03 23:35:00|61716.5|61696.5|61726.8|61706.8|61727.9|61707.9|61711.1|61691.1|381
1614814800000|2021-03-03 23:40:00|61727.3|61707.3|61709.3|61689.3|61727.6|61707.6|61707.9|61687.9|399
1614815100000|2021-03-03 23:45:00|61710|61690|61709.6|61689.6|61711.3|61691.3|61703.4|61683.4|411
1614815400000|2021-03-03 23:50:00|61709|61689|61716.7|61696.7|61717|61697|61703.7|61683.7|491
1614815700000|2021-03-03 23:55:00|61717.2|61697.2|61737.3|61717.3|61737.8|61717.8|61711.6|61691.6|528
1614816000000|2021-03-04 00:00:00|61738.7|61718.7|61703.5|61683.5|61738.7|61718.7|61701.1|61681.1|704
1614816300000|2021-03-04 00:05:00|61703.4|61683.4|61693.1|61673.1|61707|61687|61688.1|61668.1|580
1614816600000|2021-03-04 00:10:00|61691|61671|61688|61668|61691.3|61671.3|61679.9|61659.9|550
1614816900000|2021-03-04 00:15:00|61689|61669|61680.4|61660.4|61691.8|61671.8|61679.3|61659.3|523
1614817200000|2021-03-04 00:20:00|61680.3|61660.3|61673.8|61653.8|61682.6|61662.6|61670.4|61650.4|514
1614817500000|2021-03-04 00:25:00|61674|61654|61691.4|61671.4|61696.6|61676.6|61671|61651|514
1614817800000|2021-03-04 00:30:00|61691.5|61671.5|61673.5|61653.5|61692.3|61672.3|61670.5|61650.5|546
1614818100000|2021-03-04 00:35:00|61673.6|61653.6|61676.1|61656.1|61679.2|61659.2|61664.8|61644.8|615
1614818400000|2021-03-04 00:40:00|61676|61656|61673.6|61653.6|61686.2|61666.2|61667.7|61647.7|528
1614818700000|2021-03-04 00:45:00|61673|61653|61675|61655|61680.2|61660.2|61659.5|61639.5|474
1614819000000|2021-03-04 00:50:00|61674.6|61654.6|61673.5|61653.5|61679.2|61659.2|61666.2|61646.2|637
1614819300000|2021-03-04 00:55:00|61673.3|61653.3|61671.7|61651.7|61679.5|61659.5|61663|61643|575
1614819600000|2021-03-04 01:00:00|61670.8|61650.8|61700.8|61680.8|61705.2|61685.2|61664|61644|774
1614819900000|2021-03-04 01:05:00|61701|61681|61713.1|61693.1|61718.4|61698.4|61698.3|61678.3|713
1614820200000|2021-03-04 01:10:00|61712.9|61692.9|61718.5|61698.5|61719|61699|61704.1|61684.1|646
1614820500000|2021-03-04 01:15:00|61718.7|61698.7|61712.4|61692.4|61721.3|61701.3|61709.9|61689.9|557
1614820800000|2021-03-04 01:20:00|61712.5|61692.5|61726.9|61706.9|61728.3|61708.3|61706.3|61686.3|645
1614821100000|2021-03-04 01:25:00|61734.1|61714.1|61728.3|61708.3|61738.1|61718.1|61722.9|61702.9|639
1614821400000|2021-03-04 01:30:00|61727.5|61707.5|61704.4|61684.4|61728.7|61708.7|61704.4|61684.4|663
1614821700000|2021-03-04 01:35:00|61704.3|61684.3|61688.7|61668.7|61707|61687|61688.3|61668.3|664
1614822000000|2021-03-04 01:40:00|61688.6|61668.6|61693.3|61673.3|61697.3|61677.3|61683.9|61663.9|620
1614822300000|2021-03-04 01:45:00|61693.9|61673.9|61678.3|61658.3|61696.7|61676.7|61678.3|61658.3|607
1614822600000|2021-03-04 01:50:00|61678.1|61658.1|61675.9|61655.9|61689|61669|61672.5|61652.5|603
1614822900000|2021-03-04 01:55:00|61676.2|61656.2|61659.3|61639.3|61679.6|61659.6|61659.3|61639.3|587
1614823200000|2021-03-04 02:00:00|61658.8|61638.8|61676.6|61656.6|61680.3|61660.3|61658.8|61638.8|649
1614823500000|2021-03-04 02:05:00|61676.5|61656.5|61668|61648|61676.5|61656.5|61654.3|61634.3|531
1614823800000|2021-03-04 02:10:00|61667.8|61647.8|61672.6|61652.6|61675.5|61655.5|61667.8|61647.8|426
1614824100000|2021-03-04 02:15:00|61672.5|61652.5|61681.9|61661.9|61683.1|61663.1|61672|61652|438
1614824400000|2021-03-04 02:20:00|61682.9|61662.9|61698|61678|61700.7|61680.7|61671.7|61651.7|604
1614824700000|2021-03-04 02:25:00|61699.2|61679.2|61698.7|61678.7|61701.3|61681.3|61691.1|61671.1|573
1614825000000|2021-03-04 02:30:00|61698.6|61678.6|61709.7|61689.7|61712.5|61692.5|61696.4|61676.4|582
1614825300000|2021-03-04 02:35:00|61710.1|61690.1|61714.6|61694.6|61724.6|61704.6|61702.5|61682.5|618
1614825600000|2021-03-04 02:40:00|61714.5|61694.5|61706.9|61686.9|61716.8|61696.8|61698.2|61678.2|604
1614825900000|2021-03-04 02:45:00|61706.7|61686.7|61702.4|61682.4|61709.5|61689.5|61700.6|61680.6|517
1614826200000|2021-03-04 02:50:00|61702.2|61682.2|61704.6|61684.6|61719|61699|61702.2|61682.2|542
1614826500000|2021-03-04 02:55:00|61704.3|61684.3|61699.8|61679.8|61706.4|61686.4|61689|61669|641
1614826800000|2021-03-04 03:00:00|61699.7|61679.7|61704.3|61684.3|61708.5|61688.5|61692.5|61672.5|519
1614827100000|2021-03-04 03:05:00|61704.2|61684.2|61704.1|61684.1|61707.1|61687.1|61701|61681.7|488
1614827400000|2021-03-04 03:10:00|61704|61684|61700.3|61680.3|61709.2|61690.6|61692.8|61672.8|431
1614827700000|2021-03-04 03:15:00|61700.4|61680.4|61706.6|61686.6|61707.5|61687.5|61698.4|61678.4|449
1614828000000|2021-03-04 03:20:00|61707|61687|61698.7|61678.7|61709.2|61689.2|61697.2|61677.2|527
1614828300000|2021-03-04 03:25:00|61698.5|61678.5|61694.7|61674.7|61704.3|61684.3|61693.7|61674.7|468
1614828600000|2021-03-04 03:30:00|61694.9|61674.9|61702.2|61682.2|61704.1|61684.1|61693.8|61673.8|525
1614828900000|2021-03-04 03:35:00|61702.4|61682.4|61714.9|61694.9|61717.4|61697.4|61700.2|61680.2|623
1614829200000|2021-03-04 03:40:00|61715|61695|61718.1|61698.1|61726.5|61706.5|61708.5|61688.5|502
1614829500000|2021-03-04 03:45:00|61718.4|61698.4|61717.2|61697.2|61721.2|61701.2|61711.5|61691.5|568
1614829800000|2021-03-04 03:50:00|61717.4|61697.4|61704|61684|61719.3|61699.3|61702.9|61682.9|541
1614830100000|2021-03-04 03:55:00|61704.1|61684.1|61726.4|61706.4|61727.6|61707.6|61703.4|61683.4|649
1614830400000|2021-03-04 04:00:00|61725.8|61705.8|61721.2|61701.2|61728.5|61708.5|61712|61692|645
1614830700000|2021-03-04 04:05:00|61721.1|61701.1|61724.7|61704.7|61736.7|61716.7|61719.7|61699.7|658
1614831000000|2021-03-04 04:10:00|61725.2|61705.2|61734.4|61714.4|61736|61716|61721.6|61701.6|713
1614831300000|2021-03-04 04:15:00|61734.3|61714.3|61735.8|61715.8|61737|61717|61726.3|61707.2|624
1614831600000|2021-03-04 04:20:00|61735.5|61715.5|61735.5|61715.5|61753.9|61733.9|61732.6|61712.6|640
1614831900000|2021-03-04 04:25:00|61735.8|61715.8|61724.1|61704.1|61737|61717|61716.9|61696.9|617
1614832200000|2021-03-04 04:30:00|61724.4|61704.4|61728.2|61708.2|61730|61710|61721.1|61701.1|519
1614832500000|2021-03-04 04:35:00|61727.8|61707.8|61715.2|61695.2|61732|61712|61711.6|61691.6|535
1614832800000|2021-03-04 04:40:00|61715.1|61695.1|61706.8|61686.8|61716.6|61696.6|61704.5|61684.5|500
1614833100000|2021-03-04 04:45:00|61706.9|61686.9|61710.4|61690.4|61713.3|61693.3|61702.2|61682.2|543
1614833400000|2021-03-04 04:50:00|61710|61690|61706.8|61686.8|61718.1|61698.1|61706.5|61686.5|461
1614833700000|2021-03-04 04:55:00|61706.9|61686.9|61693.3|61673.3|61707.7|61687.7|61693.3|61673.3|526
1614834000000|2021-03-04 05:00:00|61692.8|61672.8|61694.8|61674.8|61703.8|61683.8|61691.3|61671.3|608
1614834300000|2021-03-04 05:05:00|61694.7|61674.7|61700|61680|61703|61683|61691.5|61671.5|544
1614834600000|2021-03-04 05:10:00|61699.9|61679.9|61702.9|61682.9|61709.8|61689.8|61697.3|61677.3|566
1614834900000|2021-03-04 05:15:00|61703|61683|61687.8|61667.8|61703.7|61683.7|61679.3|61659.3|632
1614835200000|2021-03-04 05:20:00|61688|61668|61688.2|61668.2|61691.5|61671.5|61680|61660|509
1614835500000|2021-03-04 05:25:00|61688.3|61668.3|61693.1|61673.1|61698|61679.6|61687.8|61667.8|552
1614835800000|2021-03-04 05:30:00|61692.2|61672.2|61686.5|61666.5|61695.9|61675.9|61675.8|61655.8|619
1614836100000|2021-03-04 05:35:00|61686.4|61666.4|61675.6|61655.6|61689.7|61669.7|61671.7|61651.7|573
1614836400000|2021-03-04 05:40:00|61675.4|61655.4|61681.7|61661.7|61689.5|61669.5|61675.2|61655.2|562
1614836700000|2021-03-04 05:45:00|61682.5|61662.5|61674.9|61654.9|61684.4|61664.4|61673.6|61653.6|513
1614837000000|2021-03-04 05:50:00|61675.9|61655.9|61681.5|61661.5|61686.6|61666.6|61675.7|61655.7|563
1614837300000|2021-03-04 05:55:00|61681.2|61661.2|61689.3|61669.3|61694.7|61675.2|61681.1|61661.1|678
1614837600000|2021-03-04 06:00:00|61689.2|61669.2|61680.5|61660.5|61695.5|61675.5|61680.5|61660.5|637
1614837900000|2021-03-04 06:05:00|61680.6|61660.6|61670.6|61650.6|61687.1|61667.1|61669.7|61649.7|638
1614838200000|2021-03-04 06:10:00|61670.7|61650.7|61681.3|61661.3|61681.7|61661.7|61669.1|61649.1|529
1614838500000|2021-03-04 06:15:00|61681.4|61661.4|61682.7|61662.7|61684.4|61664.4|61674.1|61654.1|472
1614838800000|2021-03-04 06:20:00|61682.5|61662.5|61681.1|61661.1|61684.2|61664.2|61674.3|61654.3|456
1614839100000|2021-03-04 06:25:00|61680.6|61660.6|61668.7|61648.7|61682.8|61662.8|61667.7|61647.9|564
1614839400000|2021-03-04 06:30:00|61668.3|61648.3|61676.6|61656.6|61680.9|61660.9|61663.5|61643.5|632
1614839700000|2021-03-04 06:35:00|61677.1|61657.1|61681.1|61661.1|61684.7|61664.7|61675.5|61655.5|574
1614840000000|2021-03-04 06:40:00|61680.9|61660.9|61689.8|61669.8|61691.9|61671.9|61676|61656|563
1614840300000|2021-03-04 06:45:00|61689.9|61669.9|61686.4|61666.4|61691.9|61671.9|61680.5|61660.5|554
1614840600000|2021-03-04 06:50:00|61686.5|61666.5|61674.8|61654.8|61690.6|61670.6|61673|61653|570
1614840900000|2021-03-04 06:55:00|61675.1|61655.1|61663.9|61643.9|61675.1|61655.1|61662.7|61642.7|601
1614841200000|2021-03-04 07:00:00|61663.2|61643.2|61681.4|61661.4|61681.7|61661.7|61656.8|61636.8|729
1614841500000|2021-03-04 07:05:00|61681.5|61661.5|61679.3|61659.3|61700.6|61680.6|61672.7|61655.5|787
1614841800000|2021-03-04 07:10:00|61679.2|61659.2|61687.8|61667.8|61695.5|61675.5|61672|61652.7|743
1614842100000|2021-03-04 07:15:00|61688.8|61668.8|61699.8|61679.8|61701.8|61683.4|61679.4|61660.4|772
1614842400000|2021-03-04 07:20:00|61700.6|61680.6|61703.6|61683.6|61705.6|61685.6|61694.3|61674.3|689
1614842700000|2021-03-04 07:25:00|61703.4|61683.4|61700.3|61680.3|61707.5|61687.9|61694.5|61674.5|675
1614843000000|2021-03-04 07:30:00|61700.2|61680.2|61687.9|61667.9|61707.2|61687.2|61685.4|61666|706
1614843300000|2021-03-04 07:35:00|61687.8|61667.8|61682.5|61662.5|61688.6|61668.6|61671.7|61651.7|689
1614843600000|2021-03-04 07:40:00|61681|61661|61683.1|61663.1|61689|61669|61675.8|61657.9|664
1614843900000|2021-03-04 07:45:00|61684.3|61664.3|61698|61678|61700.5|61683.1|61677.1|61657.1|580
1614844200000|2021-03-04 07:50:00|61698.1|61678.1|61696.2|61676.2|61699.7|61681.9|61686.3|61668.8|628
1614844500000|2021-03-04 07:55:00|61693.6|61678.6|61709.4|61689.4|61712.4|61692.4|61691.2|61673.3|837
1614844800000|2021-03-04 08:00:00|61709.3|61689.3|61720.8|61705.8|61726.2|61708.5|61678.7|61658.7|902
1614845100000|2021-03-04 08:05:00|61721.2|61706.2|61742.3|61722.3|61747.9|61731.6|61706.3|61687.6|900
1614845400000|2021-03-04 08:10:00|61741.9|61721.9|61726.6|61706.6|61744.8|61727.5|61713.5|61693.5|780
1614845700000|2021-03-04 08:15:00|61726.2|61706.2|61728.1|61708.1|61742.3|61723.4|61721|61703.2|848
1614846000000|2021-03-04 08:20:00|61728.4|61708.4|61738.6|61718.6|61738.6|61718.6|61697.7|61679.2|804
1614846300000|2021-03-04 08:25:00|61739.3|61719.3|61753.3|61733.3|61767|61748.1|61739.3|61719.3|794
1614846600000|2021-03-04 08:30:00|61753.1|61733.1|61733|61713|61753.5|61733.5|61723.2|61704.1|830
1614846900000|2021-03-04 08:35:00|61732.8|61712.8|61751.7|61731.7|61769.9|61749.9|61730.3|61711.4|859
1614847200000|2021-03-04 08:40:00|61752|61732|61775|61755|61786.1|61766.1|61749.6|61729.6|880
1614847500000|2021-03-04 08:45:00|61774.8|61754.8|61776.7|61761.7|61780.9|61763.2|61752.9|61735.8|873
1614847800000|2021-03-04 08:50:00|61776.5|61761.5|61776|61756|61788.9|61769|61771.5|61751.5|911
1614848100000|2021-03-04 08:55:00|61776.1|61756.1|61764.8|61749.8|61777.5|61760|61748.3|61729.9|825
1614848400000|2021-03-04 09:00:00|61764.9|61749.9|61781.3|61761.3|61781.8|61763.8|61759.2|61741.4|854
1614848700000|2021-03-04 09:05:00|61781.4|61761.4|61776.6|61761.6|61785.1|61766.5|61760.4|61741|831
1614849000000|2021-03-04 09:10:00|61777|61762|61787.1|61767.1|61794.8|61776|61772.8|61754.4|849
1614849300000|2021-03-04 09:15:00|61788.8|61768.8|61791.8|61776.8|61795.4|61777.4|61766.9|61748.7|852
1614849600000|2021-03-04 09:20:00|61791.6|61776.6|61804.7|61789.7|61836.7|61816.7|61790.3|61772.6|936
1614849900000|2021-03-04 09:25:00|61807|61787|61801.7|61786.7|61811.6|61794.3|61783|61765.8|772
1614850200000|2021-03-04 09:30:00|61801.1|61786.1|61804|61789|61816.2|61798|61792.5|61774.5|908
1614850500000|2021-03-04 09:35:00|61803.9|61788.9|61792.2|61772.2|61810.2|61793|61781.8|61763.6|796
1614850800000|2021-03-04 09:40:00|61792.1|61772.1|61823.1|61803.1|61823.6|61805.5|61788|61769.9|873
1614851100000|2021-03-04 09:45:00|61823|61803|61812|61797|61831.4|61813.5|61811.1|61793.3|960
1614851400000|2021-03-04 09:50:00|61812.3|61797.3|61826.8|61811.8|61836.5|61818.1|61804.5|61789.3|861
1614851700000|2021-03-04 09:55:00|61829.2|61809.2|61811.4|61791.4|61839.2|61821.5|61798.9|61781.3|853
1614852000000|2021-03-04 10:00:00|61808.5|61788.5|61796.8|61776.8|61812.9|61794.2|61788.2|61770.6|797
1614852300000|2021-03-04 10:05:00|61797.8|61777.8|61803.4|61788.4|61814.8|61797.5|61794.8|61777.1|762
1614852600000|2021-03-04 10:10:00|61804.1|61784.1|61810.1|61795.1|61813.7|61796.6|61795.1|61775.6|824
1614852900000|2021-03-04 10:15:00|61809.2|61794.2|61805.5|61790.5|61813.6|61796.1|61798.8|61780.9|793
1614853200000|2021-03-04 10:20:00|61805.4|61790.4|61766.8|61751.8|61808.5|61791.4|61763.8|61748.7|896
1614853500000|2021-03-04 10:25:00|61767.7|61752.7|61760|61745|61786.7|61769|61759.3|61741.5|847
1614853800000|2021-03-04 10:30:00|61764.1|61744.1|61756.8|61741.8|61769.9|61752.6|61749.2|61732.3|934
1614854100000|2021-03-04 10:35:00|61756.7|61741.7|61771.8|61756.8|61784.3|61767.1|61756.2|61740.5|828
1614854400000|2021-03-04 10:40:00|61771.3|61756.3|61760.2|61745.2|61780.5|61764.4|61756|61739.1|803
1614854700000|2021-03-04 10:45:00|61760|61745|61750.3|61735.3|61766.8|61749.7|61747.4|61730.5|779
1614855000000|2021-03-04 10:50:00|61752.2|61732.2|61746.1|61726.1|61757|61738.7|61732.3|61715.1|814
1614855300000|2021-03-04 10:55:00|61746.3|61726.3|61723.1|61708.1|61757.5|61740.9|61722.9|61705.6|853
1614855600000|2021-03-04 11:00:00|61721.7|61706.7|61740.4|61720.4|61744.9|61727.4|61721.7|61704.8|781
1614855900000|2021-03-04 11:05:00|61740.1|61720.1|61739.6|61724.6|61753.7|61735.9|61735.7|61718.1|822
1614856200000|2021-03-04 11:10:00|61739.7|61724.7|61758.1|61743.1|61768.5|61751.2|61739.5|61722.1|796
1614856500000|2021-03-04 11:15:00|61758.5|61743.5|61764.1|61749.1|61782.9|61766.9|61757.3|61740.8|805
1614856800000|2021-03-04 11:20:00|61763.7|61748.7|61763.7|61743.7|61769.6|61751.3|61757.1|61739.5|620
1614857100000|2021-03-04 11:25:00|61764.3|61744.3|61757.2|61742.2|61764.3|61746.9|61742.9|61724.8|691
1614857400000|2021-03-04 11:30:00|61756.7|61741.7|61782.6|61767.6|61787.5|61769.8|61756.1|61740.8|787
1614857700000|2021-03-04 11:35:00|61782.5|61767.5|61766.9|61746.9|61788|61770.9|61762|61744|772
1614858000000|2021-03-04 11:40:00|61767.1|61747.1|61786|61766|61795.7|61777.4|61767|61747|654
1614858300000|2021-03-04 11:45:00|61787.3|61767.3|61775.4|61755.4|61790.8|61773.1|61769.7|61752.6|767
1614858600000|2021-03-04 11:50:00|61776.6|61756.6|61766.1|61751.1|61783.5|61764.4|61763.7|61746.5|706
1614858900000|2021-03-04 11:55:00|61766.2|61751.2|61794.8|61779.8|61801.7|61783.7|61763.4|61746.3|796
1614859200000|2021-03-04 12:00:00|61794.9|61779.9|61784.3|61764.3|61798.7|61782.6|61775.2|61758|728
1614859500000|2021-03-04 12:05:00|61784.4|61764.4|61784|61769|61799.2|61780.5|61781.1|61763.9|617
1614859800000|2021-03-04 12:10:00|61784.8|61769.8|61779.1|61759.1|61797.4|61781.5|61776.9|61759.1|647
1614860100000|2021-03-04 12:15:00|61779.6|61759.6|61769.2|61754.2|61783.5|61766.6|61767.3|61749|654
1614860400000|2021-03-04 12:20:00|61769.6|61754.6|61786.8|61771.8|61791.3|61774.6|61768.1|61750.5|692
1614860700000|2021-03-04 12:25:00|61786.5|61771.5|61803.6|61783.6|61806|61788.1|61780.5|61764|680
1614861000000|2021-03-04 12:30:00|61803|61783|61805.7|61785.7|61808.7|61791.3|61795.2|61779.2|757
1614861300000|2021-03-04 12:35:00|61805.9|61785.9|61799.6|61784.6|61808.4|61792.4|61797.4|61780.2|675
1614861600000|2021-03-04 12:40:00|61799.4|61784.4|61805.3|61785.3|61826.3|61806.8|61795.3|61779.5|772
1614861900000|2021-03-04 12:45:00|61805|61785|61813.2|61793.2|61815.8|61797.4|61795.8|61778.4|730
1614862200000|2021-03-04 12:50:00|61813.6|61793.6|61816.6|61796.6|61831.9|61815.5|61806.3|61788.1|747
1614862500000|2021-03-04 12:55:00|61816.8|61796.8|61809.5|61794.5|61834|61816.5|61807.7|61789.9|871
1614862800000|2021-03-04 13:00:00|61809.3|61794.3|61804.3|61789.3|61814.5|61799|61791.8|61772.7|912
1614863100000|2021-03-04 13:05:00|61804.7|61789.7|61803|61788|61807.6|61790.1|61791.6|61774.2|869
1614863400000|2021-03-04 13:10:00|61803.3|61788.3|61801.4|61781.4|61812.2|61794.9|61794.4|61779.3|783
1614863700000|2021-03-04 13:15:00|61798|61783|61798|61778|61803.4|61785.9|61791.1|61773.1|799
1614864000000|2021-03-04 13:20:00|61795.4|61780.4|61792.5|61777.5|61800.3|61783.8|61784.2|61765.9|724
1614864300000|2021-03-04 13:25:00|61792.6|61777.6|61793.2|61773.2|61797.5|61780.1|61784.7|61767|650
1614864600000|2021-03-04 13:30:00|61795.3|61775.3|61806.6|61786.6|61809.7|61791.9|61776.5|61758.9|796
1614864900000|2021-03-04 13:35:00|61806.8|61786.8|61795.5|61775.5|61813.5|61796.2|61792.9|61775.5|847
1614865200000|2021-03-04 13:40:00|61794.4|61774.4|61806.2|61786.2|61806.2|61787.3|61779.7|61762.5|920
1614865500000|2021-03-04 13:45:00|61806.4|61786.4|61818.1|61798.1|61831.9|61814.1|61803.7|61786|913
1614865800000|2021-03-04 13:50:00|61817.8|61797.8|61805.4|61785.4|61821.5|61803.6|61800.3|61782.6|854
1614866100000|2021-03-04 13:55:00|61805.6|61785.6|61792.8|61772.8|61805.8|61786.7|61787.1|61767.1|902
1614866400000|2021-03-04 14:00:00|61793.3|61773.3|61784.9|61764.9|61796.8|61779|61782.3|61762.4|887
1614866700000|2021-03-04 14:05:00|61785.1|61765.1|61789.7|61769.7|61791.9|61775.2|61768.5|61749.7|904
1614867000000|2021-03-04 14:10:00|61787.3|61767.3|61770.2|61750.2|61787.3|61768.1|61766|61748.4|912
1614867300000|2021-03-04 14:15:00|61770|61750|61780.6|61760.6|61787.1|61769.6|61762.3|61744.1|930
1614867600000|2021-03-04 14:20:00|61780.4|61760.4|61786.1|61766.1|61799.6|61781.9|61776.6|61759.6|628
1614867900000|2021-03-04 14:25:00|61786.2|61766.2|61799.9|61779.9|61803.4|61785.1|61780.9|61762.9|652
1614868200000|2021-03-04 14:30:00|61797.5|61782.5|61777.5|61762.5|61805.6|61787.9|61772.3|61754.4|755
1614868500000|2021-03-04 14:35:00|61776.6|61761.6|61770|61750|61781.9|61763.7|61764.9|61747.4|911
1614868800000|2021-03-04 14:40:00|61769.5|61749.5|61762|61742|61777.2|61759.6|61756.5|61738.6|874
1614869100000|2021-03-04 14:45:00|61762.1|61742.1|61777.8|61762.8|61783.2|61765.5|61756.3|61738.9|943
1614869400000|2021-03-04 14:50:00|61778.1|61763.1|61766.4|61746.4|61785.3|61767.7|61762.3|61745.1|1012
1614869700000|2021-03-04 14:55:00|61766.7|61746.7|61779.7|61759.7|61787.8|61770.2|61761.1|61743.7|915
1614870000000|2021-03-04 15:00:00|61782.3|61762.3|61779.8|61759.8|61799.3|61780.9|61765|61746.6|974
1614870300000|2021-03-04 15:05:00|61779.4|61759.4|61810.6|61790.6|61811.8|61794.1|61769.6|61752.1|1018
1614870600000|2021-03-04 15:10:00|61811.1|61791.1|61788.9|61773.9|61814.2|61797|61787.8|61770|985
1614870900000|2021-03-04 15:15:00|61789.1|61774.1|61848.8|61828.8|61859.2|61839.2|61787.8|61770.5|1028
1614871200000|2021-03-04 15:20:00|61848.9|61828.9|61838.5|61818.5|61861.2|61843.8|61832.6|61814.7|997
1614871500000|2021-03-04 15:25:00|61838.4|61818.4|61827.1|61807.1|61850.7|61833.5|61820.3|61802.9|986
1614871800000|2021-03-04 15:30:00|61826.4|61811.4|61845|61825|61856.5|61839.8|61820.8|61801.9|962
1614872100000|2021-03-04 15:35:00|61844.5|61824.5|61821.1|61801.1|61844.5|61825.7|61810|61792.4|1005
1614872400000|2021-03-04 15:40:00|61821.3|61801.3|61803.2|61788.2|61826.9|61808.3|61795|61777.3|967
1614872700000|2021-03-04 15:45:00|61805.5|61785.5|61809.1|61794.1|61811.8|61794.3|61789.9|61772.8|961
1614873000000|2021-03-04 15:50:00|61808.9|61793.9|61826.1|61806.1|61840.2|61822.7|61795.6|61775.6|1037
1614873300000|2021-03-04 15:55:00|61826.3|61806.3|61768.6|61753.6|61826.4|61809.2|61747.6|61728.9|1080
1614873600000|2021-03-04 16:00:00|61768.7|61753.7|61754.8|61734.8|61774.9|61759.6|61749.3|61733.4|1012
1614873900000|2021-03-04 16:05:00|61751.4|61736.4|61750|61735|61775|61757|61741.6|61723.1|956
1614874200000|2021-03-04 16:10:00|61752.7|61732.7|61750.6|61730.6|61757.5|61739.9|61745|61725.1|957
1614874500000|2021-03-04 16:15:00|61750.3|61730.3|61745.4|61725.4|61752.3|61735.8|61731.3|61712|882
1614874800000|2021-03-04 16:20:00|61747|61727|61753.9|61733.9|61758.9|61738.9|61739|61722.1|884
1614875100000|2021-03-04 16:25:00|61753.7|61733.7|61730.1|61715.1|61762|61742.8|61728.8|61711.8|902
1614875400000|2021-03-04 16:30:00|61730.8|61715.8|61734.2|61719.2|61734.3|61719.3|61700|61684.8|946
1614875700000|2021-03-04 16:35:00|61734.6|61719.6|61731.5|61716.5|61739.2|61722|61727.3|61711.7|792
1614876000000|2021-03-04 16:40:00|61732.2|61717.2|61729.5|61709.5|61741.3|61724.2|61718.1|61700.5|888
1614876300000|2021-03-04 16:45:00|61729.7|61709.7|61728.5|61708.5|61735.1|61717|61715.5|61697.8|825
1614876600000|2021-03-04 16:50:00|61728.4|61708.4|61734.1|61714.1|61737.2|61719.7|61718.7|61702|730
1614876900000|2021-03-04 16:55:00|61734.6|61714.6|61749.6|61734.6|61754.1|61736.1|61731.2|61714|765
1614877200000|2021-03-04 17:00:00|61752.3|61732.3|61745.6|61725.6|61754.3|61735.3|61741.4|61721.4|850
1614877500000|2021-03-04 17:05:00|61745.4|61725.4|61739.3|61719.3|61758.8|61738.8|61738.7|61718.7|814
1614877800000|2021-03-04 17:10:00|61739.4|61719.4|61774.2|61754.2|61814.3|61794.3|61739.4|61719.4|1024
1614878100000|2021-03-04 17:15:00|61773.6|61753.6|61791.1|61771.1|61792.2|61772.2|61721.3|61701.3|1094
1614878400000|2021-03-04 17:20:00|61789.6|61769.6|61842.9|61822.9|61864.7|61846.7|61772.7|61752.7|1122
1614878700000|2021-03-04 17:25:00|61844.4|61824.4|61891.2|61871.2|61924.4|61904.4|61838.9|61818.9|1137
1614879000000|2021-03-04 17:30:00|61891.4|61871.4|61935.4|61915.4|61943|61923|61878.8|61858.8|1136
1614879300000|2021-03-04 17:35:00|61937.3|61917.3|61939.1|61919.1|61967.5|61947.5|61927.5|61907.5|1145
1614879600000|2021-03-04 17:40:00|61939|61919|61943.4|61923.4|61948|61928|61900.3|61880.3|1135
1614879900000|2021-03-04 17:45:00|61942.4|61922.4|61988.9|61968.9|61992.5|61972.5|61940.8|61920.8|1133
1614880200000|2021-03-04 17:50:00|61988.8|61968.8|62000|61980|62016.4|61996.4|61956.3|61936.3|1127
1614880500000|2021-03-04 17:55:00|62000.2|61980.2|62008.4|61988.4|62028.2|62008.2|61985.8|61965.8|1119
1614880800000|2021-03-04 18:00:00|62009.6|61989.6|62001.9|61981.9|62029.5|62009.5|61977.1|61957.1|1126
1614881100000|2021-03-04 18:05:00|62001.2|61981.2|62083.8|62063.8|62100.1|62080.1|61999.6|61979.6|1107
1614881400000|2021-03-04 18:10:00|62085.1|62065.1|62070.2|62050.2|62104.5|62084.5|62052.1|62032.1|1059
1614881700000|2021-03-04 18:15:00|62069.8|62049.8|62073|62053|62079.3|62059.3|62039.6|62021.9|1057
1614882000000|2021-03-04 18:20:00|62075.1|62055.1|62064.3|62044.3|62117.4|62097.4|62057.3|62037.3|1090
1614882300000|2021-03-04 18:25:00|62064.1|62044.1|62037.8|62017.8|62082.6|62062.6|62037.8|62017.8|1054
1614882600000|2021-03-04 18:30:00|62038.6|62018.6|62071.1|62051.1|62092.2|62072.2|62037.5|62017.5|1045
1614882900000|2021-03-04 18:35:00|62071.7|62051.7|62043.6|62023.6|62073.1|62053.1|62036.4|62016.4|1027
1614883200000|2021-03-04 18:40:00|62043.7|62023.7|62078.3|62058.3|62081.2|62061.2|62043.7|62023.7|992
1614883500000|2021-03-04 18:45:00|62078.4|62058.4|62104.2|62084.2|62104.5|62084.5|62074.5|62054.5|973
1614883800000|2021-03-04 18:50:00|62105.2|62085.2|62110.2|62090.2|62129.9|62111.7|62099.5|62079.5|1059
1614884100000|2021-03-04 18:55:00|62109.7|62089.7|62143.9|62123.9|62157.9|62137.9|62109.7|62089.7|1045
1614884400000|2021-03-04 19:00:00|62143.8|62123.8|62126.2|62106.2|62143.8|62123.8|62115.8|62095.8|1026
1614884700000|2021-03-04 19:05:00|62124.2|62104.2|62113.1|62093.1|62134|62114|62113.1|62093.1|973
1614885000000|2021-03-04 19:10:00|62113.4|62093.4|62123.9|62103.9|62128.3|62110|62099.4|62080.3|1009
1614885300000|2021-03-04 19:15:00|62123.7|62103.7|62120.9|62100.9|62144.2|62125.2|62117.1|62097.1|997
1614885600000|2021-03-04 19:20:00|62120.8|62100.8|62109|62089|62126|62106|62101.7|62083.7|943
1614885900000|2021-03-04 19:25:00|62107.5|62087.5|62109.4|62089.4|62113.6|62093.6|62084.9|62064.9|910
1614886200000|2021-03-04 19:30:00|62109.2|62089.2|62104.8|62084.8|62125.2|62106.7|62098.5|62078.5|952
1614886500000|2021-03-04 19:35:00|62105.1|62085.1|62140.4|62120.4|62140.6|62120.6|62098.8|62078.8|930
1614886800000|2021-03-04 19:40:00|62140.3|62120.3|62114.3|62094.3|62142.5|62122.5|62111.9|62091.9|889
1614887100000|2021-03-04 19:45:00|62114.6|62094.6|62116.6|62096.6|62135.1|62115.1|62103.1|62085.7|928
1614887400000|2021-03-04 19:50:00|62116.9|62096.9|62113|62093|62124.4|62106.4|62098.5|62079.6|987
1614887700000|2021-03-04 19:55:00|62112.7|62092.7|62155.4|62135.4|62162.9|62144.5|62105.2|62086.9|982
1614888000000|2021-03-04 20:00:00|62156|62136|62143|62123|62168.6|62148.6|62134.1|62114.1|968
1614888300000|2021-03-04 20:05:00|62143.7|62123.7|62142.6|62122.6|62147.9|62127.9|62124.8|62104.8|910
1614888600000|2021-03-04 20:10:00|62142.5|62122.5|62134.6|62114.6|62158.4|62138.4|62133.6|62113.6|952
1614888900000|2021-03-04 20:15:00|62136.3|62116.3|62155.6|62135.6|62160.7|62140.7|62136.3|62116.3|906
1614889200000|2021-03-04 20:20:00|62155.3|62135.3|62165.1|62145.1|62172.5|62152.5|62154.5|62134.5|909
1614889500000|2021-03-04 20:25:00|62165.3|62145.3|62128.5|62108.5|62177.6|62157.6|62126.7|62106.7|932
1614889800000|2021-03-04 20:30:00|62130.4|62110.4|62126.5|62106.5|62141.7|62121.7|62120.4|62101.5|880
1614890100000|2021-03-04 20:35:00|62126.6|62106.6|62141.4|62121.4|62148.3|62128.3|62120.8|62102.3|842
1614890400000|2021-03-04 20:40:00|62141.5|62121.5|62125|62105|62151.7|62131.7|62121.6|62101.7|911
1614890700000|2021-03-04 20:45:00|62124.9|62104.9|62145.4|62125.4|62153.4|62134.2|62118.2|62100.6|891
1614891000000|2021-03-04 20:50:00|62144.7|62124.7|62148.9|62128.9|62151.1|62131.1|62131.8|62113.2|877
1614891300000|2021-03-04 20:55:00|62151|62131|62131.1|62111.1|62155.1|62137.2|62125.6|62106|960
1614891600000|2021-03-04 21:00:00|62131.5|62111.5|62134.7|62114.7|62138.8|62118.8|62113.2|62093.2|694
1614891900000|2021-03-04 21:05:00|62134.8|62114.8|62127.7|62107.7|62135|62115|62120.7|62100.7|623
1614892200000|2021-03-04 21:10:00|62128|62108|62124.4|62104.4|62130.4|62110.4|62111.6|62091.6|562
1614892500000|2021-03-04 21:15:00|62124.2|62104.2|62131.5|62111.5|62143.7|62123.7|62123|62103|425
1614892800000|2021-03-04 21:20:00|62131.7|62111.7|62125.9|62105.9|62136.6|62116.6|62123.7|62103.7|304
1614893100000|2021-03-04 21:25:00|62124.9|62104.9|62126.4|62106.4|62126.8|62106.8|62118.3|62098.3|414
1614893400000|2021-03-04 21:30:00|62126.3|62106.3|62123.8|62103.8|62126.6|62106.6|62109|62089|440
1614893700000|2021-03-04 21:35:00|62123.9|62103.9|62113.7|62093.7|62129.9|62109.9|62113.7|62093.7|531
1614894000000|2021-03-04 21:40:00|62115.6|62095.6|62113.8|62093.8|62123.7|62103.7|62113.5|62093.5|530
1614894300000|2021-03-04 21:45:00|62114.3|62094.3|62115.7|62095.7|62121.8|62101.8|62113.2|62093.2|343
1614894600000|2021-03-04 21:50:00|62115.8|62095.8|62119.2|62099.2|62120.9|62100.9|62114.3|62094.3|343
1614894900000|2021-03-04 21:55:00|62118.3|62098.3|62158|62086.3|62158|62105.8|62112.7|62085|468
1614895200000|2021-03-04 22:00:00|62163.2|62090.1|62162.1|62095.3|62167|62099.5|62134.7|62083.5|40
1614895500000|2021-03-04 22:05:00|62160.6|62085.5|62130.7|62091.2|62166.4|62111|62125|62077.9|193
1614895800000|2021-03-04 22:10:00|62129.3|62090.8|62121.6|62089.9|62132.2|62098.8|62110.2|62079.4|187
1614896100000|2021-03-04 22:15:00|62124|62090.5|62122.6|62091.7|62131.4|62095.8|62112.5|62075.8|153
1614896400000|2021-03-04 22:20:00|62126|62090.8|62115.1|62090.3|62128.4|62099.4|62110.5|62085.3|121
1614896700000|2021-03-04 22:25:00|62114.9|62087.8|62114|62090.8|62118.7|62094.5|62109.9|62084.9|123
1614897000000|2021-03-04 22:30:00|62112.8|62090.1|62113.3|62093.2|62118.2|62093.2|62110.1|62088.6|183
1614897300000|2021-03-04 22:35:00|62113.5|62092.4|62122.9|62092|62142.4|62100.1|62111.9|62085.4|321
1614897600000|2021-03-04 22:40:00|62122.7|62092.1|62120.7|62100.7|62124.9|62102.4|62115|62090.3|304
1614897900000|2021-03-04 22:45:00|62120.9|62100.5|62109.9|62089.9|62121.7|62101.7|62109.7|62088.6|332
1614898200000|2021-03-04 22:50:00|62110.4|62090.4|62111.9|62091.8|62117.1|62094.6|62109|62089|307
1614898500000|2021-03-04 22:55:00|62112.9|62091.5|62109.4|62080.3|62119.6|62092.4|62093.4|62064.6|679
1614898800000|2021-03-04 23:00:00|62110.7|62079.5|62120.7|62100.7|62126.4|62106.4|62107.1|62078.7|679
1614899100000|2021-03-04 23:05:00|62121.7|62101.7|62158.4|62138.4|62159.3|62139.3|62120.7|62100.7|565
1614899400000|2021-03-04 23:10:00|62158|62138|62144.5|62124.5|62168.8|62148.8|62130.6|62110.6|671
1614899700000|2021-03-04 23:15:00|62144.8|62124.8|62165.2|62145.2|62166.1|62146.1|62141.9|62121.9|552
1614900000000|2021-03-04 23:20:00|62165.3|62145.3|62165.1|62145.1|62180.3|62160.3|62159.8|62139.8|629
1614900300000|2021-03-04 23:25:00|62165.5|62145.5|62160.2|62140.2|62168.8|62148.8|62153.3|62133.3|473
1614900600000|2021-03-04 23:30:00|62160.1|62140.1|62157.5|62137.5|62169.5|62149.5|62154.4|62134.4|539
1614900900000|2021-03-04 23:35:00|62159|62139|62150|62130|62163|62143|62149.6|62129.6|401
1614901200000|2021-03-04 23:40:00|62151.2|62131.2|62150.4|62130.4|62156.4|62136.4|62141.9|62121.9|335
1614901500000|2021-03-04 23:45:00|62150.3|62130.3|62165.6|62145.6|62175.9|62155.9|62150.3|62130.3|495
1614901800000|2021-03-04 23:50:00|62165.7|62145.7|62152.2|62132.2|62165.7|62145.7|62148.2|62128.2|377
1614902100000|2021-03-04 23:55:00|62153.6|62133.6|62146.5|62126.5|62160.9|62140.9|62146|62126|425
1614902400000|2021-03-05 00:00:00|62147.3|62127.3|62152.9|62132.9|62154.1|62134.1|62140.2|62120.2|596
1614902700000|2021-03-05 00:05:00|62152.7|62132.7|62152.1|62132.1|62159.3|62139.3|62144.4|62124.4|623
1614903000000|2021-03-05 00:10:00|62152.3|62132.3|62160.5|62140.5|62168.2|62148.2|62149.4|62129.4|659
1614903300000|2021-03-05 00:15:00|62160.1|62140.1|62161.1|62141.1|62166|62146|62154.3|62134.3|596
1614903600000|2021-03-05 00:20:00|62160.8|62140.8|62157.2|62137.2|62165.1|62145.1|62151.1|62131.1|596
1614903900000|2021-03-05 00:25:00|62157.6|62137.6|62161.7|62141.7|62165.9|62145.9|62152|62132|539
1614904200000|2021-03-05 00:30:00|62161.3|62141.3|62182.4|62162.4|62185.8|62165.8|62160.3|62140.3|593
1614904500000|2021-03-05 00:35:00|62182.8|62162.8|62181.6|62161.6|62205|62185|62181|62161|655
1614904800000|2021-03-05 00:40:00|62181.5|62161.5|62164.8|62144.8|62182.2|62162.2|62163.6|62143.6|602
1614905100000|2021-03-05 00:45:00|62164.9|62144.9|62164.7|62144.7|62173.1|62153.1|62156.9|62136.9|641
1614905400000|2021-03-05 00:50:00|62164.5|62144.5|62153.5|62133.5|62169.4|62149.4|62150.9|62130.9|659
1614905700000|2021-03-05 00:55:00|62153.2|62133.2|62149.2|62129.2|62161.1|62141.1|62147.5|62127.5|600
1614906000000|2021-03-05 01:00:00|62149.4|62129.4|62182.1|62162.1|62199.6|62179.6|62149.3|62129.3|871
1614906300000|2021-03-05 01:05:00|62182.6|62162.6|62206.3|62186.3|62209.8|62189.8|62179.1|62159.1|866
1614906600000|2021-03-05 01:10:00|62207.2|62187.2|62201.7|62181.7|62211.8|62191.8|62201.7|62181.7|791
1614906900000|2021-03-05 01:15:00|62201.9|62181.9|62207.5|62187.5|62217.8|62197.8|62197.5|62177.5|786
1614907200000|2021-03-05 01:20:00|62207.7|62187.7|62201.2|62181.2|62219.9|62199.9|62199.8|62179.8|778
1614907500000|2021-03-05 01:25:00|62201.7|62181.7|62189.5|62169.5|62206.2|62186.2|62187.3|62167.3|674
1614907800000|2021-03-05 01:30:00|62189.1|62169.1|62197|62177|62203.9|62183.9|62187.6|62167.6|766
1614908100000|2021-03-05 01:35:00|62197.2|62177.2|62184.6|62164.6|62199.8|62179.8|62176.5|62156.5|797
1614908400000|2021-03-05 01:40:00|62184.2|62164.2|62174.3|62154.3|62186.8|62166.8|62173.4|62153.4|761
1614908700000|2021-03-05 01:45:00|62174.4|62154.4|62171.7|62151.7|62179.6|62159.6|62168.5|62148.5|768
1614909000000|2021-03-05 01:50:00|62171.9|62151.9|62174.8|62154.8|62177.8|62157.8|62165.3|62145.3|739
1614909300000|2021-03-05 01:55:00|62175|62155|62179.6|62159.6|62180.1|62160.1|62171.1|62151.1|650
1614909600000|2021-03-05 02:00:00|62180.1|62160.1|62189.7|62169.7|62190.4|62170.4|62174.9|62154.9|667
1614909900000|2021-03-05 02:05:00|62189.6|62169.6|62203.3|62183.3|62203.3|62183.3|62185.1|62165.1|666
1614910200000|2021-03-05 02:10:00|62203.4|62183.4|62220.5|62200.5|62227|62207.8|62200.8|62180.8|789
1614910500000|2021-03-05 02:15:00|62220|62200|62219.8|62199.8|62223.6|62203.6|62213.2|62193.2|697
1614910800000|2021-03-05 02:20:00|62219.6|62199.6|62204.6|62184.6|62219.9|62199.9|62200.7|62180.7|670
1614911100000|2021-03-05 02:25:00|62204.3|62184.3|62210.7|62190.7|62214.9|62194.9|62200.7|62180.7|713
1614911400000|2021-03-05 02:30:00|62210.3|62190.3|62211|62191|62216.3|62196.3|62208.6|62188.6|744
1614911700000|2021-03-05 02:35:00|62211.1|62191.1|62203.8|62183.8|62213.6|62193.6|62200.3|62180.3|778
1614912000000|2021-03-05 02:40:00|62203.9|62183.9|62202.2|62182.2|62209.6|62189.6|62199.8|62179.8|665
1614912300000|2021-03-05 02:45:00|62202|62182|62178.8|62158.8|62203.2|62183.2|62176.7|62156.7|731
1614912600000|2021-03-05 02:50:00|62178.9|62158.9|62169.2|62149.2|62184.8|62164.8|62166.8|62146.8|698
1614912900000|2021-03-05 02:55:00|62169.5|62149.5|62166.8|62146.8|62174.7|62154.7|62162.4|62142.4|708
1614913200000|2021-03-05 03:00:00|62166.9|62146.9|62167.2|62147.2|62175.5|62155.5|62165|62145.5|710
1614913500000|2021-03-05 03:05:00|62164|62144|62178.4|62158.4|62184.5|62164.5|62163.9|62144|669
1614913800000|2021-03-05 03:10:00|62179.1|62159.1|62173.5|62153.5|62192.3|62173.1|62170.2|62150.2|723
1614914100000|2021-03-05 03:15:00|62173.7|62153.7|62176|62156|62186.3|62167.2|62171.6|62151.6|756
1614914400000|2021-03-05 03:20:00|62174.9|62154.9|62172.9|62152.9|62179.1|62159.1|62171|62151|589
1614914700000|2021-03-05 03:25:00|62172.8|62152.8|62173.2|62153.2|62178|62158.1|62168|62148|631
1614915000000|2021-03-05 03:30:00|62173.7|62153.7|62162.1|62142.1|62176.4|62156.8|62161.4|62141.4|732
1614915300000|2021-03-05 03:35:00|62162.7|62142.7|62161.8|62141.8|62164.9|62145.4|62157.1|62138.5|624
1614915600000|2021-03-05 03:40:00|62161.6|62141.6|62165.6|62145.6|62172.6|62152.6|62160.7|62140.7|690
1614915900000|2021-03-05 03:45:00|62165.8|62145.8|62169.7|62149.7|62170.4|62150.4|62162.2|62143.3|599
1614916200000|2021-03-05 03:50:00|62169.6|62149.6|62165|62145|62171|62151|62163.3|62143.3|613
1614916500000|2021-03-05 03:55:00|62164.5|62144.5|62170.7|62150.7|62171|62151|62161.3|62143.4|590
1614916800000|2021-03-05 04:00:00|62170.6|62150.6|62183.1|62163.1|62184.5|62164.5|62163.5|62144.8|595
1614917100000|2021-03-05 04:05:00|62183.2|62163.2|62180.5|62160.5|62183.6|62163.6|62175|62157.8|553
1614917400000|2021-03-05 04:10:00|62180.2|62160.2|62184.1|62164.1|62184.4|62164.4|62177.3|62157.3|537
1614917700000|2021-03-05 04:15:00|62184|62164|62192.7|62172.7|62195.1|62175.7|62183.2|62163.2|548
1614918000000|2021-03-05 04:20:00|62192.8|62172.8|62188.1|62168.1|62194.4|62174.4|62183.6|62163.6|584
1614918300000|2021-03-05 04:25:00|62188|62168|62194.2|62174.2|62195.7|62175.7|62183.5|62163.5|602
1614918600000|2021-03-05 04:30:00|62194|62174|62204.8|62184.8|62205|62185|62191.2|62171.2|596
1614918900000|2021-03-05 04:35:00|62204.7|62184.7|62204.3|62184.3|62205|62185|62197.5|62177.5|514
1614919200000|2021-03-05 04:40:00|62205.1|62185.1|62202.9|62182.9|62208|62188|62201.3|62182.5|548
1614919500000|2021-03-05 04:45:00|62203.1|62183.1|62204.7|62184.7|62207.9|62187.9|62198.6|62178.6|533
1614919800000|2021-03-05 04:50:00|62204.5|62184.5|62206.4|62186.4|62207.4|62187.4|62199.5|62179.5|510
1614920100000|2021-03-05 04:55:00|62206.5|62186.5|62202.6|62182.6|62208.4|62188.4|62201|62181|576
1614920400000|2021-03-05 05:00:00|62203.5|62183.5|62194.9|62174.9|62203.6|62183.6|62193.1|62173.1|589
1614920700000|2021-03-05 05:05:00|62194.8|62174.8|62195.4|62175.4|62200.1|62180.1|62187.6|62167.6|653
1614921000000|2021-03-05 05:10:00|62195.2|62175.2|62195.2|62175.2|62196|62176|62192.5|62172.5|567
1614921300000|2021-03-05 05:15:00|62194.9|62174.9|62194.5|62174.5|62198.9|62178.9|62191.4|62171.4|514
1614921600000|2021-03-05 05:20:00|62194.2|62174.2|62187.2|62167.2|62196.3|62176.3|62187.1|62167.1|496
1614921900000|2021-03-05 05:25:00|62187.5|62167.5|62188|62168|62190.3|62170.3|62184.1|62164.1|465
1614922200000|2021-03-05 05:30:00|62187.7|62167.7|62182.3|62162.3|62190.9|62170.9|62173.4|62153.4|696
1614922500000|2021-03-05 05:35:00|62182.1|62162.1|62179.5|62159.5|62188.4|62168.4|62175.8|62155.8|616
1614922800000|2021-03-05 05:40:00|62179.4|62159.4|62187.9|62167.9|62188.1|62168.1|62178|62158|618
1614923100000|2021-03-05 05:45:00|62188.1|62168.1|62186.8|62166.8|62188.6|62168.6|62182.6|62162.6|668
1614923400000|2021-03-05 05:50:00|62187.4|62167.4|62187.4|62167.4|62193.7|62173.7|62185.5|62165.5|670
1614923700000|2021-03-05 05:55:00|62187.3|62167.3|62185.2|62165.2|62195.3|62175.3|62173.5|62153.5|711
1614924000000|2021-03-05 06:00:00|62185.5|62165.5|62197.1|62177.1|62198.1|62178.1|62183|62163|702
1614924300000|2021-03-05 06:05:00|62198.1|62178.1|62191.4|62171.4|62201.6|62181.6|62189.8|62169.8|699
1614924600000|2021-03-05 06:10:00|62191.3|62171.3|62198.4|62178.4|62202|62182|62185.9|62166.7|647
1614924900000|2021-03-05 06:15:00|62198.2|62178.2|62197.8|62177.8|62201.6|62183.2|62190|62170.9|612
1614925200000|2021-03-05 06:20:00|62198.1|62178.1|62201.8|62181.8|62204.3|62185.2|62197|62177|593
1614925500000|2021-03-05 06:25:00|62201.7|62181.7|62202.7|62182.7|62205.7|62186|62199.4|62179.9|550
1614925800000|2021-03-05 06:30:00|62202.2|62182.2|62204.6|62184.6|62206.6|62187.5|62197.1|62178.5|502
1614926100000|2021-03-05 06:35:00|62204.7|62184.7|62209.1|62189.1|62209.9|62189.9|62200.3|62182.4|572
1614926400000|2021-03-05 06:40:00|62208.9|62188.9|62200.6|62180.6|62212.6|62192.6|62196.3|62176.3|601
1614926700000|2021-03-05 06:45:00|62201|62181|62206.3|62186.3|62207.3|62188.3|62195|62175|593
1614927000000|2021-03-05 06:50:00|62206.4|62186.4|62203.7|62183.7|62208.9|62188.9|62199.4|62181.4|585
1614927300000|2021-03-05 06:55:00|62202.9|62182.9|62215.5|62195.5|62220|62200|62197.1|62177.1|645
1614927600000|2021-03-05 07:00:00|62217.1|62197.1|62214.8|62194.8|62242|62222|62199.9|62179.9|899
1614927900000|2021-03-05 07:05:00|62215.7|62195.7|62211.1|62191.1|62233|62213.2|62209|62189.4|831
1614928200000|2021-03-05 07:10:00|62210.6|62190.6|62198.7|62178.7|62219.3|62201.8|62196.7|62177.7|796
1614928500000|2021-03-05 07:15:00|62196.1|62181.1|62191.8|62176.8|62207.4|62189.1|62184.1|62165.7|878
1614928800000|2021-03-05 07:20:00|62191.4|62176.4|62212.8|62192.8|62222.5|62205.2|62190.3|62172.5|881
1614929100000|2021-03-05 07:25:00|62212.6|62192.6|62197.5|62182.5|62219.6|62201.5|62196.5|62180.1|877
1614929400000|2021-03-05 07:30:00|62197.8|62182.8|62209.2|62194.2|62216.1|62196.1|62185.7|62167.5|822
1614929700000|2021-03-05 07:35:00|62209|62194|62205.4|62185.4|62212.4|62195.6|62191.5|62173.8|781
1614930000000|2021-03-05 07:40:00|62205.8|62185.8|62186.1|62166.1|62214.2|62196.2|62183.1|62165.6|800
1614930300000|2021-03-05 07:45:00|62186.4|62166.4|62215.3|62195.3|62225.2|62207|62176.6|62160.3|821
1614930600000|2021-03-05 07:50:00|62217.7|62197.7|62202.5|62182.5|62222.1|62204.5|62199.9|62182.5|832
1614930900000|2021-03-05 07:55:00|62199.8|62184.8|62234.2|62214.2|62242|62225.3|62199.8|62181.6|878
1614931200000|2021-03-05 08:00:00|62233.4|62218.4|62276.7|62256.7|62281.9|62261.9|62220|62202|1018
1614931500000|2021-03-05 08:05:00|62276.8|62256.8|62301|62281|62314.3|62295.2|62271.9|62255.1|992
1614931800000|2021-03-05 08:10:00|62296.8|62281.8|62328.6|62308.6|62329.6|62311.6|62282|62264.9|981
1614932100000|2021-03-05 08:15:00|62328|62308|62337.3|62317.3|62350.4|62331.3|62315.7|62298.2|971
1614932400000|2021-03-05 08:20:00|62337|62317|62349.6|62329.6|62364.2|62344.2|62333|62314.6|974
1614932700000|2021-03-05 08:25:00|62349.2|62329.2|62351.1|62331.1|62370.7|62350.7|62336.2|62318.5|998
1614933000000|2021-03-05 08:30:00|62349.6|62329.6|62330.2|62310.2|62355.4|62336.1|62315.3|62296.3|945
1614933300000|2021-03-05 08:35:00|62329.3|62309.3|62344.7|62329.7|62365.4|62345.8|62326.9|62309.1|920
1614933600000|2021-03-05 08:40:00|62346.8|62326.8|62365|62345|62370.6|62351.7|62333.3|62313.3|868
1614933900000|2021-03-05 08:45:00|62361.8|62346.8|62382|62367|62388.2|62373.2|62356.7|62339.3|861
1614934200000|2021-03-05 08:50:00|62382.2|62367.2|62418.6|62398.6|62422.4|62402.4|62371.2|62352.7|928
1614934500000|2021-03-05 08:55:00|62418.7|62398.7|62355.5|62335.5|62418.7|62398.7|62341.5|62321.5|1031
1614934800000|2021-03-05 09:00:00|62355.4|62335.4|62313.7|62293.7|62360.8|62340.8|62300.6|62282.3|979
1614935100000|2021-03-05 09:05:00|62315.2|62295.2|62326.7|62306.7|62333.4|62315.1|62296.9|62277.2|945
1614935400000|2021-03-05 09:10:00|62327|62307|62354.3|62339.3|62369.3|62350.7|62323.7|62306.5|1043
1614935700000|2021-03-05 09:15:00|62353.8|62338.8|62344.1|62324.1|62368.1|62350.1|62342.5|62322.5|917
1614936000000|2021-03-05 09:20:00|62343.8|62323.8|62340.8|62320.8|62351.5|62334|62326.8|62307.2|854
1614936300000|2021-03-05 09:25:00|62341.2|62321.2|62357.3|62337.3|62370.5|62354.4|62333.3|62313.3|896
1614936600000|2021-03-05 09:30:00|62356.9|62336.9|62365.2|62345.2|62387|62370|62352.8|62336.3|893
1614936900000|2021-03-05 09:35:00|62365|62345|62355.6|62335.6|62383|62363|62336.7|62319.8|894
1614937200000|2021-03-05 09:40:00|62355.7|62335.7|62362.3|62342.3|62371.6|62352.1|62346.3|62328.8|895
1614937500000|2021-03-05 09:45:00|62362.4|62342.4|62364.9|62344.9|62377.6|62357.6|62352.1|62333.6|861
1614937800000|2021-03-05 09:50:00|62364.5|62344.5|62348.9|62328.9|62369.6|62350.3|62338.8|62320.4|808
1614938100000|2021-03-05 09:55:00|62349|62329|62352.9|62332.9|62362.3|62344.7|62344.4|62326.5|759
1614938400000|2021-03-05 10:00:00|62352.4|62337.4|62337.2|62322.2|62355.6|62337.9|62336.5|62319.8|753
1614938700000|2021-03-05 10:05:00|62337|62322|62336.1|62316.1|62350.2|62331.6|62330.2|62313.7|760
1614939000000|2021-03-05 10:10:00|62335.8|62315.8|62318.3|62298.3|62338.1|62320.6|62315.7|62296.5|845
1614939300000|2021-03-05 10:15:00|62318.2|62298.2|62324.7|62309.7|62343.8|62325.5|62314.4|62297.4|739
1614939600000|2021-03-05 10:20:00|62324.8|62309.8|62304.4|62289.4|62326.8|62310|62302.3|62284|748
1614939900000|2021-03-05 10:25:00|62302.9|62287.9|62298.2|62283.2|62315.1|62297.3|62292.9|62272.9|814
1614940200000|2021-03-05 10:30:00|62300.5|62280.5|62315.4|62300.4|62324.5|62306.9|62292.8|62275.7|914
1614940500000|2021-03-05 10:35:00|62315.7|62300.7|62307.2|62292.2|62321.9|62301.9|62298.1|62278.6|787
1614940800000|2021-03-05 10:40:00|62306.9|62291.9|62283.3|62263.3|62321.7|62304.9|62276.1|62256.1|848
1614941100000|2021-03-05 10:45:00|62284.7|62264.7|62324.4|62304.4|62326.7|62309.7|62276.3|62256.3|845
1614941400000|2021-03-05 10:50:00|62324.3|62304.3|62318.3|62298.3|62343.6|62326.1|62316.2|62298.3|803
1614941700000|2021-03-05 10:55:00|62318.4|62298.4|62337.4|62322.4|62340.6|62323|62311.3|62294.2|759
1614942000000|2021-03-05 11:00:00|62335.4|62320.4|62318.9|62298.9|62343.8|62326.9|62310.7|62293|795
1614942300000|2021-03-05 11:05:00|62319|62299|62327|62307|62330.4|62314|62313.5|62296|677
1614942600000|2021-03-05 11:10:00|62327.1|62307.1|62350.9|62335.9|62356.9|62339.6|62317.6|62299.8|706
1614942900000|2021-03-05 11:15:00|62351.1|62336.1|62368.8|62353.8|62372.7|62356.2|62348.7|62331.4|698
1614943200000|2021-03-05 11:20:00|62368.5|62353.5|62351.7|62331.7|62378.7|62358.7|62344.9|62327.3|717
1614943500000|2021-03-05 11:25:00|62350.5|62335.5|62336.2|62321.2|62365.9|62348.8|62336.2|62318.8|775
1614943800000|2021-03-05 11:30:00|62335.9|62320.9|62310.4|62290.4|62360.1|62342.7|62310.1|62290.1|907
1614944100000|2021-03-05 11:35:00|62309.8|62289.8|62295.2|62275.2|62321.7|62305.1|62292.7|62274.2|897
1614944400000|2021-03-05 11:40:00|62294.7|62274.7|62326.9|62306.9|62329.7|62311.8|62293.8|62274.6|833
1614944700000|2021-03-05 11:45:00|62327.2|62307.2|62314.2|62299.2|62328.4|62310|62310.3|62293.2|795
1614945000000|2021-03-05 11:50:00|62313.5|62298.5|62314|62299|62321.7|62304.9|62289.3|62271.6|802
1614945300000|2021-03-05 11:55:00|62314.1|62299.1|62330.2|62315.2|62333.4|62315.9|62305.4|62287.8|863
1614945600000|2021-03-05 12:00:00|62330.4|62315.4|62326.9|62311.9|62335.2|62317.9|62317.2|62298.7|775
1614945900000|2021-03-05 12:05:00|62326.8|62311.8|62315.7|62300.7|62336.4|62319.3|62315.7|62300|716
1614946200000|2021-03-05 12:10:00|62315.5|62300.5|62303.3|62283.3|62321|62302.9|62293.1|62275.6|773
1614946500000|2021-03-05 12:15:00|62303.4|62283.4|62300.7|62280.7|62319.7|62299.7|62297.4|62279.8|851
1614946800000|2021-03-05 12:20:00|62298.2|62283.2|62278.7|62263.7|62309.9|62291.2|62272.7|62256.8|752
1614947100000|2021-03-05 12:25:00|62278.3|62263.3|62276|62256|62287.6|62270.7|62270.2|62252.6|794
1614947400000|2021-03-05 12:30:00|62276.2|62256.2|62297.2|62277.2|62303.8|62285.9|62275.8|62255.8|813
1614947700000|2021-03-05 12:35:00|62297|62277|62308.2|62288.2|62311.4|62292.1|62287.8|62270|758
1614948000000|2021-03-05 12:40:00|62308.4|62288.4|62305.3|62285.3|62320.4|62301|62297.2|62277.6|815
1614948300000|2021-03-05 12:45:00|62305.6|62285.6|62318.7|62298.7|62329.7|62312|62301.9|62284.9|874
1614948600000|2021-03-05 12:50:00|62318.5|62298.5|62332.3|62312.3|62341.6|62323.9|62315.6|62298.5|850
1614948900000|2021-03-05 12:55:00|62331.3|62311.3|62314.3|62294.3|62340.6|62323.2|62311.1|62293.8|933
1614949200000|2021-03-05 13:00:00|62314.2|62294.2|62290.2|62275.2|62322|62303.2|62281.6|62263.4|977
1614949500000|2021-03-05 13:05:00|62290.3|62275.3|62287.6|62272.6|62310.9|62290.9|62287.3|62269.1|873
1614949800000|2021-03-05 13:10:00|62287.8|62272.8|62300.2|62285.2|62306.8|62290|62284.9|62269.7|813
1614950100000|2021-03-05 13:15:00|62298.7|62283.7|62316.2|62296.2|62319.3|62303.8|62291.2|62274.2|822
1614950400000|2021-03-05 13:20:00|62316.1|62296.1|62299.4|62279.4|62321.2|62303.9|62291.2|62273.6|792
1614950700000|2021-03-05 13:25:00|62299.3|62279.3|62324.1|62280.2|62326.6|62297.6|62296|62273.5|640
1614951000000|2021-03-05 13:30:00|62324.2|62279.6|62459.5|62439.5|62534.8|62514.8|62323.6|62273.8|840
1614951300000|2021-03-05 13:35:00|62461.9|62441.9|62426.6|62406.6|62489.8|62469.8|62423.5|62403.5|820
1614951600000|2021-03-05 13:40:00|62427.7|62407.7|62379.7|62359.7|62444.6|62424.6|62378.6|62358.6|822
1614951900000|2021-03-05 13:45:00|62379.3|62359.3|62379.2|62359.2|62393.2|62373.2|62345.5|62325.5|1030
1614952200000|2021-03-05 13:50:00|62379|62359|62388.6|62368.6|62411.1|62391.1|62363|62343|1047
1614952500000|2021-03-05 13:55:00|62390.2|62370.2|62403.6|62383.6|62406.1|62386.1|62368.9|62348.9|982
1614952800000|2021-03-05 14:00:00|62403.3|62383.3|62329.1|62309.1|62417.2|62397.2|62320.9|62300.9|1070
1614953100000|2021-03-05 14:05:00|62328.8|62308.8|62321.1|62301.1|62358.7|62338.7|62314.6|62294.6|1017
1614953400000|2021-03-05 14:10:00|62319.8|62299.8|62317.1|62297.1|62342.1|62322.1|62301.9|62281.9|1014
1614953700000|2021-03-05 14:15:00|62317.4|62297.4|62298.4|62278.4|62329.7|62309.7|62263.3|62243.4|1080
1614954000000|2021-03-05 14:20:00|62298.9|62278.9|62284.8|62264.8|62298.9|62278.9|62260.5|62240.5|826
1614954300000|2021-03-05 14:25:00|62284.7|62264.7|62282.7|62262.7|62288.7|62268.7|62255.2|62235.2|779
1614954600000|2021-03-05 14:30:00|62281.8|62261.8|62352.9|62332.9|62356.9|62336.9|62278.3|62258.3|774
1614954900000|2021-03-05 14:35:00|62354.8|62334.8|62391.3|62371.3|62395.7|62375.7|62346.3|62326.3|789
1614955200000|2021-03-05 14:40:00|62392.4|62372.4|62363.7|62343.7|62402.1|62382.1|62355.5|62335.5|790
1614955500000|2021-03-05 14:45:00|62363.5|62343.5|62395.7|62375.7|62399.5|62379.5|62360.7|62340.7|897
1614955800000|2021-03-05 14:50:00|62395.5|62375.5|62420.3|62400.3|62426.3|62408.2|62391.1|62371.1|1094
1614956100000|2021-03-05 14:55:00|62421|62401|62414.1|62394.1|62451.4|62431.4|62401.9|62381.9|1081
1614956400000|2021-03-05 15:00:00|62415.1|62395.1|62421.6|62401.6|62462.5|62442.5|62413.7|62393.7|1065
1614956700000|2021-03-05 15:05:00|62423.2|62403.2|62388.9|62368.9|62438.6|62418.6|62372.1|62352.1|1091
1614957000000|2021-03-05 15:10:00|62388.7|62368.7|62424.7|62404.7|62440.9|62420.9|62379.3|62359.3|1063
1614957300000|2021-03-05 15:15:00|62423.4|62403.4|62382.9|62362.9|62424.9|62404.9|62374.7|62354.7|1055
1614957600000|2021-03-05 15:20:00|62384|62364|62387.2|62367.2|62395.3|62375.3|62369|62349|1065
1614957900000|2021-03-05 15:25:00|62387|62367|62388.7|62368.7|62391.3|62371.3|62346.5|62326.5|1106
1614958200000|2021-03-05 15:30:00|62388.3|62368.3|62387.3|62367.3|62405.2|62385.2|62367.1|62347.1|1062
1614958500000|2021-03-05 15:35:00|62388|62368|62398.8|62378.8|62401.3|62381.3|62346.7|62326.7|1070
1614958800000|2021-03-05 15:40:00|62398.9|62378.9|62397.9|62377.9|62427.8|62407.8|62385.2|62365.2|1074
1614959100000|2021-03-05 15:45:00|62398.8|62378.8|62368.2|62348.2|62432.9|62412.9|62367.2|62347.2|1065
1614959400000|2021-03-05 15:50:00|62370|62350|62380.7|62360.7|62396.3|62376.3|62358|62338|1068
1614959700000|2021-03-05 15:55:00|62380.6|62360.6|62463.7|62443.7|62466.6|62446.6|62380.1|62360.1|1109
1614960000000|2021-03-05 16:00:00|62464.4|62444.4|62454.5|62434.5|62464.4|62444.4|62429.2|62409.2|1080
1614960300000|2021-03-05 16:05:00|62455.3|62435.3|62465|62445|62467.7|62447.7|62437.8|62417.8|984
1614960600000|2021-03-05 16:10:00|62465.2|62445.2|62443.8|62423.8|62465.3|62445.3|62425|62405|971
1614960900000|2021-03-05 16:15:00|62444|62424|62424.3|62404.3|62448.1|62428.1|62412|62392|1016
1614961200000|2021-03-05 16:20:00|62426.2|62406.2|62433.2|62413.2|62437|62417|62410.2|62390.2|1013
1614961500000|2021-03-05 16:25:00|62434|62414|62453.1|62433.1|62464.6|62444.6|62420.9|62400.9|1000
1614961800000|2021-03-05 16:30:00|62453|62433|62454.1|62434.1|62458.4|62438.4|62433.7|62413.7|1013
1614962100000|2021-03-05 16:35:00|62454.3|62434.3|62419.2|62399.2|62458.5|62438.5|62412.6|62392.6|989
1614962400000|2021-03-05 16:40:00|62419.3|62399.3|62418.8|62398.8|62432|62412|62408.1|62388.4|1019
1614962700000|2021-03-05 16:45:00|62420.1|62400.1|62455.5|62435.5|62457|62437|62418.9|62398.9|995
1614963000000|2021-03-05 16:50:00|62454.6|62434.6|62439.2|62419.2|62462.6|62442.6|62423.3|62403.3|977
1614963300000|2021-03-05 16:55:00|62437.9|62417.9|62426.6|62406.6|62448.1|62428.1|62418.9|62401|979
1614963600000|2021-03-05 17:00:00|62427.9|62407.9|62427.5|62407.5|62444.6|62424.6|62422.1|62402.1|960
1614963900000|2021-03-05 17:05:00|62427.8|62407.8|62446.5|62426.5|62458.3|62438.3|62427.8|62407.8|967
1614964200000|2021-03-05 17:10:00|62447.2|62427.2|62422.8|62402.8|62454.5|62434.5|62418|62400.9|929
1614964500000|2021-03-05 17:15:00|62423.1|62403.1|62421.6|62401.6|62430.9|62410.9|62393.9|62376.8|953
1614964800000|2021-03-05 17:20:00|62422.2|62402.2|62415.8|62395.8|62434.1|62416.8|62408.7|62391.7|912
1614965100000|2021-03-05 17:25:00|62414.9|62394.9|62437.4|62417.4|62444|62424|62401.2|62383.4|969
1614965400000|2021-03-05 17:30:00|62437.3|62417.3|62443.8|62423.8|62448.2|62429.8|62423.6|62404.9|934
1614965700000|2021-03-05 17:35:00|62445.5|62425.5|62465|62445|62471.4|62452.7|62443.7|62424.5|920
1614966000000|2021-03-05 17:40:00|62461.1|62446.1|62441|62421|62469.7|62452.1|62440.5|62420.5|947
1614966300000|2021-03-05 17:45:00|62441.3|62421.3|62435.8|62415.8|62447|62427|62423.9|62405.4|909
1614966600000|2021-03-05 17:50:00|62436.3|62416.3|62441.5|62421.5|62448.6|62432.2|62418.7|62400.4|936
1614966900000|2021-03-05 17:55:00|62441|62421|62434.7|62419.7|62448.6|62431.9|62422.9|62403.8|952
1614967200000|2021-03-05 18:00:00|62434.5|62419.5|62457.9|62437.9|62459.3|62439.3|62416.8|62399.4|980
1614967500000|2021-03-05 18:05:00|62458.5|62438.5|62446.6|62426.6|62473.5|62453.5|62438.8|62420.4|959
1614967800000|2021-03-05 18:10:00|62446.4|62426.4|62453.8|62433.8|62462.3|62442.3|62439.1|62420.1|896
1614968100000|2021-03-05 18:15:00|62453.9|62433.9|62426.4|62406.4|62456.3|62438.7|62420.8|62401.6|937
1614968400000|2021-03-05 18:20:00|62426.2|62406.2|62439|62419|62444.3|62425.9|62421.7|62401.7|903
1614968700000|2021-03-05 18:25:00|62439.1|62419.1|62443.9|62423.9|62452.9|62432.9|62436.3|62417.9|828
1614969000000|2021-03-05 18:30:00|62443.6|62423.6|62427.6|62407.6|62443.7|62423.7|62424|62405.5|950
1614969300000|2021-03-05 18:35:00|62427.1|62407.1|62420.8|62405.8|62435.7|62417.4|62419.1|62399.1|878
1614969600000|2021-03-05 18:40:00|62423.3|62403.3|62425.7|62405.7|62426.7|62406.7|62403.6|62384.1|860
1614969900000|2021-03-05 18:45:00|62426.3|62406.3|62432|62412|62435.4|62415.4|62419.9|62402.3|850
1614970200000|2021-03-05 18:50:00|62433.3|62413.3|62432.4|62412.4|62437.8|62417.8|62413.7|62394.7|831
1614970500000|2021-03-05 18:55:00|62431.8|62411.8|62430.1|62410.1|62437|62417|62422.5|62403.5|739
1614970800000|2021-03-05 19:00:00|62427.2|62412.2|62425.6|62405.6|62432.1|62413.5|62416.1|62398.5|880
1614971100000|2021-03-05 19:05:00|62425.7|62405.7|62428.6|62408.6|62436.1|62416.1|62419.2|62401|870
1614971400000|2021-03-05 19:10:00|62429.2|62409.2|62434|62414|62436.3|62418.1|62420.7|62400.7|825
1614971700000|2021-03-05 19:15:00|62431|62416|62456.6|62436.6|62461.1|62441.1|62423.6|62403.6|872
1614972000000|2021-03-05 19:20:00|62456.7|62436.7|62436.6|62416.6|62456.8|62437.2|62436|62416|817
1614972300000|2021-03-05 19:25:00|62436.5|62416.5|62432.4|62412.4|62439.1|62420.3|62430.7|62410.7|743
1614972600000|2021-03-05 19:30:00|62432.3|62412.3|62412.5|62397.5|62432.7|62412.7|62411.4|62394.6|734
1614972900000|2021-03-05 19:35:00|62415.7|62395.7|62420.8|62400.8|62423.3|62403.3|62411.8|62393.5|586
1614973200000|2021-03-05 19:40:00|62420.9|62400.9|62415.4|62395.4|62423.5|62403.5|62414.2|62394.2|557
1614973500000|2021-03-05 19:45:00|62416.5|62396.5|62407.1|62387.1|62420.3|62400.3|62403.5|62384.1|682
1614973800000|2021-03-05 19:50:00|62407.4|62387.4|62411|62391|62418.9|62398.9|62405|62385|756
1614974100000|2021-03-05 19:55:00|62411.3|62391.3|62433.5|62418.5|62435.4|62418.5|62403.6|62383.6|805
1614974400000|2021-03-05 20:00:00|62433.7|62418.7|62432.6|62412.6|62442.2|62425.5|62428.9|62410.8|735
1614974700000|2021-03-05 20:05:00|62432.5|62412.5|62434.1|62414.1|62442.6|62422.6|62430.7|62410.7|581
1614975000000|2021-03-05 20:10:00|62434|62414|62431.5|62411.5|62434.9|62414.9|62421|62401|672
1614975300000|2021-03-05 20:15:00|62431.7|62411.7|62412.9|62392.9|62431.8|62411.8|62411.6|62391.6|640
1614975600000|2021-03-05 20:20:00|62413.5|62393.5|62411.8|62391.8|62419.2|62399.2|62402.2|62384|635
1614975900000|2021-03-05 20:25:00|62411.5|62391.5|62407.6|62387.6|62416.4|62396.4|62402.7|62383.9|686
1614976200000|2021-03-05 20:30:00|62407.4|62387.4|62406.2|62386.2|62409.7|62389.7|62396.7|62376.7|696
1614976500000|2021-03-05 20:35:00|62406.1|62386.1|62393.5|62373.5|62407|62387|62393.3|62373.3|594
1614976800000|2021-03-05 20:40:00|62393.6|62373.6|62398.1|62378.1|62401.5|62381.5|62390.4|62370.4|648
1614977100000|2021-03-05 20:45:00|62397.1|62377.1|62382|62362|62405|62385|62381.8|62361.8|738
1614977400000|2021-03-05 20:50:00|62382.6|62362.6|62389.7|62369.7|62389.7|62370.3|62377.8|62357.8|711
1614977700000|2021-03-05 20:55:00|62389.1|62369.1|62414.3|62394.3|62416.7|62396.7|62386.7|62366.7|841
1614978000000|2021-03-05 21:00:00|62414.6|62394.6|62416.7|62396.7|62424.2|62404.2|62412|62392|628
1614978300000|2021-03-05 21:05:00|62416.8|62396.8|62401.6|62381.6|62422.2|62402.2|62399.5|62379.5|502
1614978600000|2021-03-05 21:10:00|62401.5|62381.5|62407.4|62387.4|62412.7|62392.7|62401.5|62381.5|390
1614978900000|2021-03-05 21:15:00|62407.6|62387.6|62419.5|62399.5|62425.6|62405.6|62407.3|62387.3|378
1614979200000|2021-03-05 21:20:00|62419.4|62399.4|62407.7|62387.7|62419.4|62399.4|62406.7|62386.7|311
1614979500000|2021-03-05 21:25:00|62407.9|62387.9|62412.9|62392.9|62415.9|62395.9|62403.2|62383.8|366
1614979800000|2021-03-05 21:30:00|62412.1|62392.1|62401.2|62381.2|62412.2|62392.2|62397|62377|412
1614980100000|2021-03-05 21:35:00|62401.3|62381.3|62396.7|62376.7|62406.6|62386.6|62392.8|62372.8|349
1614980400000|2021-03-05 21:40:00|62396.8|62376.8|62404.7|62384.7|62407.3|62387.3|62394.4|62374.4|360
1614980700000|2021-03-05 21:45:00|62405.6|62385.6|62412.3|62392.3|62416.3|62396.3|62399|62379|487
1614981000000|2021-03-05 21:50:00|62405.5|62385.5|62434.7|62414.7|62448.8|62428.8|62404.4|62384.4|588
1614981300000|2021-03-05 21:55:00|62432.8|62412.8|62477.6|62410.1|62477.6|62436.4|62431.7|62397.1|449
1615150800000|2021-03-07 21:00:00|62454.5|62350.6|62432.9|62321.9|62463.3|62352.3|62426.7|62315.7|18
1615151100000|2021-03-07 21:05:00|62431.9|62320.9|62410.8|62342|62439.1|62345.1|62410.8|62320.9|10
1615151400000|2021-03-07 21:10:00|62434.1|62323.1|62434.9|62323.9|62434.9|62323.9|62434.1|62323.1|4
1615151700000|2021-03-07 21:15:00|62434.7|62323.7|62434.2|62323.2|62434.9|62323.9|62434.2|62323.2|5
1615152000000|2021-03-07 21:20:00|62434|62323|62433.5|62322.5|62434|62323|62433.5|62322.5|3
1615152300000|2021-03-07 21:25:00|62435|62324|62435|62324|62435|62324|62435|62324|1
1615152600000|2021-03-07 21:30:00|62432.4|62321.4|62434.1|62323.1|62434.3|62358.8|62388.8|62321.4|6
1615152900000|2021-03-07 21:35:00|62433.5|62322.5|62432|62321|62433.8|62322.8|62432|62321|7
1615153200000|2021-03-07 21:40:00|62432.9|62321.9|62432|62321|62433.3|62322.3|62432|62321|4
1615153500000|2021-03-07 21:45:00|62437.6|62328.3|62404.5|62374.5|62441|62374.5|62404.5|62328.3|4
1615153800000|2021-03-07 21:50:00|62412.7|62382.7|62412.3|62382.3|62413.4|62383.4|62397.9|62367.9|7
1615154100000|2021-03-07 21:55:00|62411.9|62381.9|62406.7|62376.7|62411.9|62381.9|62405.4|62375.4|9
1615154400000|2021-03-07 22:00:00|62415.7|62385.7|62407.4|62377.4|62415.9|62385.9|62404.5|62374.5|27
1615154700000|2021-03-07 22:05:00|62406.3|62376.3|62409.3|62379.3|62416.6|62386.6|62404.6|62374.6|75
1615155000000|2021-03-07 22:10:00|62408.9|62378.9|62410.6|62380.6|62413.2|62383.2|62403.9|62373.9|57
1615155300000|2021-03-07 22:15:00|62405.6|62375.6|62411|62381|62413.4|62383.4|62405.6|62375.6|51
1615155600000|2021-03-07 22:20:00|62411.3|62381.3|62403|62383|62415.3|62385.4|62401.6|62377.1|70
1615155900000|2021-03-07 22:25:00|62403.5|62383.5|62407.5|62382.5|62409.1|62385.8|62402.4|62381.3|76
1615156200000|2021-03-07 22:30:00|62406.7|62382.8|62405.9|62385.9|62410.3|62386.1|62402.6|62378.5|104
1615156500000|2021-03-07 22:35:00|62404.4|62384.4|62404.9|62381.8|62408.1|62386.5|62402|62381.8|83
1615156800000|2021-03-07 22:40:00|62403.8|62382.2|62403.5|62366.1|62418.2|62386|62389.4|62328.2|180
1615157100000|2021-03-07 22:45:00|62398.1|62369|62396.1|62355.8|62416.4|62373.8|62386|62354.3|231
1615157400000|2021-03-07 22:50:00|62397.8|62353.6|62383.3|62363.3|62398|62367.7|62380.5|62353.6|134
1615157700000|2021-03-07 22:55:00|62384.2|62362.5|62407.9|62367|62416.7|62372.9|62382|62355.5|171
1615158000000|2021-03-07 23:00:00|62406.9|62367.3|62376.4|62356.4|62414.2|62385|62372.9|62347|861
1615158300000|2021-03-07 23:05:00|62376.3|62356.3|62354.3|62334.3|62377.7|62357.7|62344.8|62324.8|752
1615158600000|2021-03-07 23:10:00|62354.1|62334.1|62370.2|62350.2|62370.9|62350.9|62344.9|62324.9|616
1615158900000|2021-03-07 23:15:00|62370|62350|62356.6|62336.6|62378.5|62358.5|62354.7|62334.7|631
1615159200000|2021-03-07 23:20:00|62356.4|62336.4|62360.4|62340.4|62361.4|62341.4|62332.8|62312.8|706
1615159500000|2021-03-07 23:25:00|62360.5|62340.5|62345.3|62325.3|62360.5|62340.5|62336.6|62316.6|479
1615159800000|2021-03-07 23:30:00|62346.1|62326.1|62353.7|62333.7|62355.6|62335.6|62337.5|62317.5|684
1615160100000|2021-03-07 23:35:00|62353.9|62333.9|62364|62344|62374.5|62354.5|62351.6|62331.6|543
1615160400000|2021-03-07 23:40:00|62364.1|62344.1|62363.2|62343.2|62373.9|62353.9|62356.6|62336.6|541
1615160700000|2021-03-07 23:45:00|62362.1|62342.1|62385.4|62365.4|62387.4|62367.4|62359.5|62339.5|531
1615161000000|2021-03-07 23:50:00|62385.3|62365.3|62374|62354|62390.2|62370.2|62368.9|62348.9|455
1615161300000|2021-03-07 23:55:00|62374.2|62354.2|62361.7|62341.7|62374.5|62354.5|62360.9|62340.9|505
1615161600000|2021-03-08 00:00:00|62361.9|62341.9|62372.2|62352.2|62378|62358|62359.3|62341.7|566
1615161900000|2021-03-08 00:05:00|62372.4|62352.4|62368.4|62348.4|62375.8|62355.8|62364.9|62344.9|567
1615162200000|2021-03-08 00:10:00|62368.3|62348.3|62394|62374|62396.7|62376.7|62361.5|62341.9|577
1615162500000|2021-03-08 00:15:00|62393.7|62373.7|62400.2|62380.2|62404.2|62384.2|62391.8|62371.8|663
1615162800000|2021-03-08 00:20:00|62400.5|62380.5|62372|62352|62400.5|62380.5|62364.8|62344.8|610
1615163100000|2021-03-08 00:25:00|62372.2|62352.2|62368.3|62348.3|62379.2|62360.3|62361|62342.1|535
1615163400000|2021-03-08 00:30:00|62365.9|62350.9|62354.3|62334.3|62374.4|62354.8|62351.6|62331.6|507
1615163700000|2021-03-08 00:35:00|62354.2|62334.2|62353.3|62333.3|62360|62340|62346.2|62328.6|433
1615164000000|2021-03-08 00:40:00|62353.8|62333.8|62343.4|62323.4|62353.8|62333.8|62340.4|62320.4|448
1615164300000|2021-03-08 00:45:00|62343.5|62323.5|62346.3|62326.3|62346.7|62326.7|62329.5|62309.5|513
1615164600000|2021-03-08 00:50:00|62346.2|62326.2|62344|62324|62357.5|62337.5|62339.4|62319.4|594
1615164900000|2021-03-08 00:55:00|62343.8|62323.8|62362.1|62342.1|62362.6|62342.6|62342.8|62322.8|488
1615165200000|2021-03-08 01:00:00|62362.4|62342.4|62359.2|62339.2|62364.8|62344.8|62350.1|62330.1|667
1615165500000|2021-03-08 01:05:00|62359|62339|62354.5|62334.5|62360.8|62342.3|62350|62330|580
1615165800000|2021-03-08 01:10:00|62354.6|62334.6|62361.9|62341.9|62362.5|62342.5|62348.5|62328.5|629
1615166100000|2021-03-08 01:15:00|62362.1|62342.1|62373.9|62353.9|62380.7|62360.7|62358.7|62338.7|690
1615166400000|2021-03-08 01:20:00|62373.8|62353.8|62383|62363|62386|62366.9|62370|62350|684
1615166700000|2021-03-08 01:25:00|62383.1|62363.1|62389.1|62369.1|62395.6|62375.6|62382.6|62362.6|696
1615167000000|2021-03-08 01:30:00|62389.5|62369.5|62377.6|62357.6|62392.8|62372.8|62368.9|62348.9|747
1615167300000|2021-03-08 01:35:00|62377.8|62357.8|62376.2|62356.2|62383.2|62363.2|62370.8|62350.8|632
1615167600000|2021-03-08 01:40:00|62374.9|62354.9|62369|62349|62380.3|62360.3|62361.7|62341.7|584
1615167900000|2021-03-08 01:45:00|62367.8|62347.8|62363.3|62343.3|62368.9|62349.7|62358.3|62338.6|691
1615168200000|2021-03-08 01:50:00|62362.6|62342.6|62369.3|62349.3|62370.4|62351.5|62357.7|62338.2|615
1615168500000|2021-03-08 01:55:00|62369.2|62349.2|62356.5|62336.5|62370.6|62350.6|62351.7|62331.7|631
1615168800000|2021-03-08 02:00:00|62356.6|62336.6|62352.1|62332.1|62360.8|62340.9|62349.7|62330|571
1615169100000|2021-03-08 02:05:00|62353|62333|62358.5|62338.5|62364.3|62344.3|62350.4|62330.4|509
1615169400000|2021-03-08 02:10:00|62358.7|62338.7|62359.9|62339.9|62370.2|62350.2|62355.3|62337.8|564
1615169700000|2021-03-08 02:15:00|62359.4|62339.4|62374.9|62354.9|62375|62356.5|62356.9|62336.9|644
1615170000000|2021-03-08 02:20:00|62374.1|62354.1|62386.4|62366.4|62389.8|62370.9|62371.6|62351.6|685
1615170300000|2021-03-08 02:25:00|62387.4|62367.4|62422.3|62402.3|62427.2|62407.2|62381.8|62362.5|832
1615170600000|2021-03-08 02:30:00|62423|62403|62409.3|62389.3|62424.2|62406.6|62407.1|62388.9|810
1615170900000|2021-03-08 02:35:00|62409.4|62389.4|62428.2|62408.2|62432.3|62413.8|62408.9|62388.9|806
1615171200000|2021-03-08 02:40:00|62428.1|62408.1|62462.3|62442.3|62464.5|62444.5|62427|62407|827
1615171500000|2021-03-08 02:45:00|62462.2|62442.2|62491.7|62471.7|62495|62475|62462.2|62442.2|894
1615171800000|2021-03-08 02:50:00|62491.3|62471.3|62480.8|62460.8|62494.2|62474.2|62479.3|62460.4|746
1615172100000|2021-03-08 02:55:00|62481.4|62461.4|62469.7|62449.7|62481.4|62461.4|62467.2|62447.2|786
1615172400000|2021-03-08 03:00:00|62469.4|62449.4|62483.1|62463.1|62492.5|62475|62466|62446|785
1615172700000|2021-03-08 03:05:00|62481.3|62461.3|62488.7|62468.7|62491.3|62472.4|62475.1|62457|637
1615173000000|2021-03-08 03:10:00|62488.8|62468.8|62495.4|62475.4|62495.6|62475.6|62484.1|62465.2|649
1615173300000|2021-03-08 03:15:00|62495.7|62475.7|62482.1|62462.1|62496.9|62476.9|62470.3|62451.8|727
1615173600000|2021-03-08 03:20:00|62480|62460|62492.6|62472.6|62498.6|62478.6|62478.5|62460|626
1615173900000|2021-03-08 03:25:00|62492.7|62472.7|62488.7|62468.7|62493.2|62474.9|62483.2|62463.2|632
1615174200000|2021-03-08 03:30:00|62488.8|62468.8|62501.8|62481.8|62506.6|62488|62488.8|62468.8|736
1615174500000|2021-03-08 03:35:00|62502.1|62482.1|62487.1|62467.1|62505.7|62488|62484.2|62466.6|754
1615174800000|2021-03-08 03:40:00|62487.2|62467.2|62505.4|62485.4|62505.4|62485.4|62482.7|62462.7|685
1615175100000|2021-03-08 03:45:00|62505.3|62485.3|62495.4|62475.4|62505.3|62485.3|62492|62472.5|738
1615175400000|2021-03-08 03:50:00|62495.7|62475.7|62488|62468|62504.3|62484.4|62481|62461|682
1615175700000|2021-03-08 03:55:00|62488.3|62468.3|62491|62471|62493.4|62475.3|62481.6|62462.1|647
1615176000000|2021-03-08 04:00:00|62491.1|62471.1|62497.2|62477.2|62502.1|62482.1|62485.4|62465.4|649
1615176300000|2021-03-08 04:05:00|62496.5|62476.5|62492.8|62472.8|62497.2|62477.2|62486.8|62469|539
1615176600000|2021-03-08 04:10:00|62493.4|62473.4|62501.8|62481.8|62502.1|62483.3|62490.8|62472.6|627
1615176900000|2021-03-08 04:15:00|62501.7|62481.7|62500|62480|62504.3|62485.4|62495.9|62475.9|600
1615177200000|2021-03-08 04:20:00|62499.6|62479.6|62486.8|62466.8|62501.6|62481.6|62483.9|62465.6|652
1615177500000|2021-03-08 04:25:00|62486.6|62466.6|62475.4|62455.4|62486.8|62466.8|62473.9|62455.4|598
1615177800000|2021-03-08 04:30:00|62476.9|62456.9|62486.8|62466.8|62490.7|62470.7|62474.4|62456.3|584
1615178100000|2021-03-08 04:35:00|62486.7|62466.7|62476.7|62456.7|62492.1|62472.6|62475.3|62455.3|595
1615178400000|2021-03-08 04:40:00|62476.4|62456.4|62482.9|62462.9|62488.1|62468.1|62475.7|62455.7|523
1615178700000|2021-03-08 04:45:00|62483|62463|62484|62464|62491.9|62472.6|62481.2|62462.8|592
1615179000000|2021-03-08 04:50:00|62483.9|62463.9|62480|62460|62486.4|62466.4|62475.5|62457.9|490
1615179300000|2021-03-08 04:55:00|62479.9|62459.9|62470.5|62450.5|62480.8|62460.8|62466.6|62446.6|756
1615179600000|2021-03-08 05:00:00|62470.2|62450.2|62452.2|62432.2|62470.2|62450.2|62450|62432.2|873
1615179900000|2021-03-08 05:05:00|62452.4|62432.4|62459.9|62439.9|62466.2|62447|62452.3|62432.3|718
1615180200000|2021-03-08 05:10:00|62459.7|62439.7|62455.6|62435.6|62463.9|62443.9|62452.2|62434|659
1615180500000|2021-03-08 05:15:00|62456.1|62436.1|62463.5|62443.5|62463.5|62444.1|62450.2|62430.8|699
1615180800000|2021-03-08 05:20:00|62463.1|62443.1|62456.1|62436.1|62463.6|62443.6|62452.5|62433|565
1615181100000|2021-03-08 05:25:00|62456|62436|62447.8|62427.8|62460.5|62442.4|62443.9|62423.9|630
1615181400000|2021-03-08 05:30:00|62447.7|62427.7|62450.6|62430.6|62456.8|62436.8|62445.4|62425.7|770
1615181700000|2021-03-08 05:35:00|62450.4|62430.4|62447.2|62427.2|62454.9|62434.9|62442.6|62422.6|749
1615182000000|2021-03-08 05:40:00|62447.1|62427.1|62449.6|62429.6|62453.6|62434.5|62443|62425.4|732
1615182300000|2021-03-08 05:45:00|62449.7|62429.7|62445.2|62425.2|62451.7|62431.7|62444.1|62424.1|663
1615182600000|2021-03-08 05:50:00|62445.3|62425.3|62442|62422|62446.3|62426.3|62432.9|62414.7|662
1615182900000|2021-03-08 05:55:00|62441.7|62421.7|62435.3|62415.3|62446|62426|62428.3|62409.4|762
1615183200000|2021-03-08 06:00:00|62435|62415|62431.5|62411.5|62441.7|62422.6|62428.3|62408.6|663
1615183500000|2021-03-08 06:05:00|62431.7|62411.7|62428.2|62408.2|62432|62413.6|62419.5|62402.9|631
1615183800000|2021-03-08 06:10:00|62428.5|62408.5|62443|62423|62445|62427.1|62428.4|62408.4|582
1615184100000|2021-03-08 06:15:00|62442.6|62422.6|62452.5|62432.5|62452.7|62434.7|62434.3|62416.8|613
1615184400000|2021-03-08 06:20:00|62450.1|62435.1|62455.6|62435.6|62464|62445.3|62446.8|62428.3|585
1615184700000|2021-03-08 06:25:00|62456.9|62436.9|62462.9|62447.9|62473.5|62455.6|62453|62435.4|657
1615185000000|2021-03-08 06:30:00|62463|62448|62473.8|62453.8|62474.2|62456.4|62462.9|62444.8|518
1615185300000|2021-03-08 06:35:00|62474.3|62454.3|62478.5|62458.5|62480.9|62462.7|62468.4|62451.2|552
1615185600000|2021-03-08 06:40:00|62479.3|62459.3|62493.5|62473.5|62497.3|62479.7|62476|62458.2|688
1615185900000|2021-03-08 06:45:00|62493.1|62473.1|62485|62465|62499.6|62481.6|62480.2|62460.2|672
1615186200000|2021-03-08 06:50:00|62482.5|62467.5|62495.2|62475.2|62496.7|62476.7|62473|62454.5|613
1615186500000|2021-03-08 06:55:00|62495.7|62475.7|62540|62520|62558.7|62538.7|62492.8|62472.8|862
1615186800000|2021-03-08 07:00:00|62535.8|62515.8|62516.8|62501.8|62546.3|62528.2|62509.7|62489.7|824
1615187100000|2021-03-08 07:05:00|62518.4|62503.4|62533.9|62518.9|62537.2|62518.9|62515.5|62496.1|818
1615187400000|2021-03-08 07:10:00|62537.3|62517.3|62543.2|62528.2|62550.8|62530.8|62532.8|62515.3|872
1615187700000|2021-03-08 07:15:00|62543|62528|62553.5|62538.5|62562|62543.7|62537.2|62520.6|832
1615188000000|2021-03-08 07:20:00|62553.4|62538.4|62569|62554|62590.6|62573.5|62548.1|62530.1|837
1615188300000|2021-03-08 07:25:00|62570.4|62555.4|62575.1|62555.1|62579.3|62559.9|62557.5|62537.8|816
1615188600000|2021-03-08 07:30:00|62576.1|62556.1|62589.1|62569.1|62596.3|62578.1|62566.9|62549.3|802
1615188900000|2021-03-08 07:35:00|62588.9|62568.9|62585|62565|62593.1|62574.4|62567.5|62547.5|793
1615189200000|2021-03-08 07:40:00|62584.7|62564.7|62594.6|62574.6|62599.1|62582.4|62576.9|62559.9|794
1615189500000|2021-03-08 07:45:00|62594.5|62574.5|62588.5|62573.5|62596.8|62578|62576.4|62558.8|831
1615189800000|2021-03-08 07:50:00|62592.6|62572.6|62589.6|62574.6|62610.3|62591|62579.1|62561.9|858
1615190100000|2021-03-08 07:55:00|62591.7|62571.7|62571.8|62551.8|62597|62578.4|62566.8|62547.7|858
1615190400000|2021-03-08 08:00:00|62568.3|62553.3|62556.7|62541.7|62574.4|62556.6|62549|62530.3|1009
1615190700000|2021-03-08 08:05:00|62560.5|62540.5|62561.6|62546.6|62565.4|62548|62538.5|62521.3|947
1615191000000|2021-03-08 08:10:00|62562.2|62547.2|62535.6|62515.6|62565.8|62547.3|62530.9|62513.6|934
1615191300000|2021-03-08 08:15:00|62535.5|62515.5|62525.4|62505.4|62548|62530.8|62519|62501|870
1615191600000|2021-03-08 08:20:00|62525.5|62505.5|62530.9|62515.9|62535.4|62520.1|62520.7|62504|912
1615191900000|2021-03-08 08:25:00|62531|62516|62531.9|62516.9|62538|62521.2|62513.4|62497.6|891
1615192200000|2021-03-08 08:30:00|62532.2|62517.2|62539.1|62524.1|62555.3|62538|62531.8|62515.2|930
1615192500000|2021-03-08 08:35:00|62541.7|62521.7|62562.6|62542.6|62568.5|62551.8|62529|62511.5|954
1615192800000|2021-03-08 08:40:00|62563.1|62543.1|62586.6|62571.6|62592.8|62577.8|62559.6|62543.1|864
1615193100000|2021-03-08 08:45:00|62586.9|62571.9|62594.3|62579.3|62614.3|62597.5|62585.4|62569.4|858
1615193400000|2021-03-08 08:50:00|62594.6|62579.6|62596.6|62581.6|62610.4|62593|62581.8|62566.8|893
1615193700000|2021-03-08 08:55:00|62593.9|62578.9|62614.7|62599.7|62628|62611|62589.4|62572.8|911
1615194000000|2021-03-08 09:00:00|62614.4|62599.4|62620.7|62605.7|62624.5|62608.5|62603.3|62588.3|925
1615194300000|2021-03-08 09:05:00|62619.6|62604.6|62630.4|62610.4|62635.4|62619|62611.4|62595.3|846
1615194600000|2021-03-08 09:10:00|62630.3|62610.3|62638.4|62623.4|62648.1|62631.6|62627.2|62610.3|950
1615194900000|2021-03-08 09:15:00|62638.5|62623.5|62653.5|62633.5|62655.5|62637.7|62624.2|62608.6|869
1615195200000|2021-03-08 09:20:00|62653.3|62633.3|62659.3|62644.3|62672.7|62657.1|62642.6|62624.9|898
1615195500000|2021-03-08 09:25:00|62659.2|62644.2|62661.5|62646.5|62677|62659.1|62650.2|62632.7|931
1615195800000|2021-03-08 09:30:00|62660.8|62645.8|62664.6|62644.6|62674.4|62657.4|62651|62636|881
1615196100000|2021-03-08 09:35:00|62663.1|62648.1|62658|62643|62681.2|62664|62654.1|62637|824
1615196400000|2021-03-08 09:40:00|62658.3|62643.3|62650.4|62635.4|62670.9|62654.3|62633.1|62616.3|839
1615196700000|2021-03-08 09:45:00|62650.5|62635.5|62631.5|62616.5|62652.5|62635.6|62628.4|62612.9|757
1615197000000|2021-03-08 09:50:00|62634|62614|62637|62622|62647.6|62631.8|62631.5|62614|699
1615197300000|2021-03-08 09:55:00|62639.5|62619.5|62642.4|62627.4|62653.1|62635.8|62628.7|62613.7|770
1615197600000|2021-03-08 10:00:00|62641.9|62626.9|62628.8|62613.8|62644.8|62627.9|62628.4|62613.4|670
1615197900000|2021-03-08 10:05:00|62628.9|62613.9|62631.1|62611.1|62637|62619.9|62623|62608|736
1615198200000|2021-03-08 10:10:00|62628.5|62613.5|62628.8|62613.8|62639.3|62621.7|62622.8|62607.4|689
1615198500000|2021-03-08 10:15:00|62628.6|62613.6|62637.7|62622.7|62643.6|62626.7|62626.4|62611.1|776
1615198800000|2021-03-08 10:20:00|62640|62625|62653.3|62638.3|62656.2|62639.8|62637|62620.9|701
1615199100000|2021-03-08 10:25:00|62652.9|62637.9|62645.3|62630.3|62671|62656|62645.3|62630.3|725
1615199400000|2021-03-08 10:30:00|62648.4|62628.4|62602.9|62587.9|62656.5|62639.1|62599.7|62582.4|919
1615199700000|2021-03-08 10:35:00|62602.2|62587.2|62614.3|62599.3|62616|62599.3|62597.4|62582.4|826
1615200000000|2021-03-08 10:40:00|62614.1|62599.1|62602.9|62587.9|62619.7|62604.7|62600.4|62585.4|651
1615200300000|2021-03-08 10:45:00|62603|62588|62625|62610|62625.1|62610.1|62599.6|62584.6|773
1615200600000|2021-03-08 10:50:00|62624.8|62609.8|62625|62610|62630|62615|62611|62596|725
1615200900000|2021-03-08 10:55:00|62625.1|62610.1|62610.3|62595.3|62634.7|62617.5|62606.4|62591.4|775
1615201200000|2021-03-08 11:00:00|62609.6|62594.6|62617|62602|62618.4|62602.8|62598.5|62583.5|758
1615201500000|2021-03-08 11:05:00|62617.1|62602.1|62614.2|62599.2|62632.8|62617.8|62611.2|62596.2|732
1615201800000|2021-03-08 11:10:00|62614.4|62599.4|62614.5|62599.5|62625|62610|62603.2|62588.2|653
1615202100000|2021-03-08 11:15:00|62614.4|62599.4|62609|62594|62624.1|62609.1|62608.3|62593.3|662
1615202400000|2021-03-08 11:20:00|62609.1|62594.1|62622.1|62607.1|62632.9|62615.5|62601.9|62584.6|618
1615202700000|2021-03-08 11:25:00|62621.6|62606.6|62611.2|62596.2|62622.4|62607.4|62601|62584.5|708
1615203000000|2021-03-08 11:30:00|62611.1|62596.1|62610|62595|62612.9|62597.9|62600.4|62585.1|752
1615203300000|2021-03-08 11:35:00|62609.8|62594.8|62616.7|62601.7|62624.1|62609.1|62602.5|62587.5|734
1615203600000|2021-03-08 11:40:00|62616.8|62601.8|62609.6|62594.6|62622.1|62607.1|62601.4|62585|691
1615203900000|2021-03-08 11:45:00|62609.5|62594.5|62629|62614|62634.7|62618.9|62606|62589|714
1615204200000|2021-03-08 11:50:00|62631.8|62611.8|62660|62645|62665.3|62648.5|62630.3|62611.8|917
1615204500000|2021-03-08 11:55:00|62659.8|62644.8|62667.1|62652.1|62670.1|62655.1|62649.6|62632.1|856
1615204800000|2021-03-08 12:00:00|62666.8|62651.8|62693.7|62678.7|62693.8|62678.8|62663.2|62646.8|888
1615205100000|2021-03-08 12:05:00|62694.2|62679.2|62702.5|62687.5|62716|62699.8|62694.2|62679.2|899
1615205400000|2021-03-08 12:10:00|62702.6|62687.6|62684.3|62669.3|62703.5|62688.4|62680.3|62663.9|855
1615205700000|2021-03-08 12:15:00|62683.6|62668.6|62665.6|62650.6|62693.1|62676|62665|62650|789
1615206000000|2021-03-08 12:20:00|62665.5|62650.5|62647.4|62632.4|62672.9|62656.7|62645.1|62628.8|712
1615206300000|2021-03-08 12:25:00|62647.2|62632.2|62655.7|62640.7|62663.5|62646.6|62637.4|62619.5|823
1615206600000|2021-03-08 12:30:00|62655.6|62640.6|62666|62651|62677.7|62661|62653.1|62638.1|813
1615206900000|2021-03-08 12:35:00|62665.8|62650.8|62666.1|62651.1|62675.7|62658.4|62659.7|62644.3|755
1615207200000|2021-03-08 12:40:00|62665.4|62650.4|62681.1|62661.1|62686|62671|62664.4|62646.9|793
1615207500000|2021-03-08 12:45:00|62679.7|62664.7|62695.9|62675.9|62699.6|62683.8|62679.7|62662.1|818
1615207800000|2021-03-08 12:50:00|62695.8|62675.8|62705.1|62690.1|62713.8|62698.8|62692|62674.7|750
1615208100000|2021-03-08 12:55:00|62705|62690|62697.1|62682.1|62705|62690|62685.6|62668.5|947
1615208400000|2021-03-08 13:00:00|62697.3|62682.3|62721|62701|62729.9|62709.9|62692.3|62677.3|973
1615208700000|2021-03-08 13:05:00|62721.1|62701.1|62714.8|62699.8|62725.4|62710.4|62707.8|62690.9|922
1615209000000|2021-03-08 13:10:00|62714.9|62699.9|62675|62660|62722.7|62705.1|62674.9|62658|942
1615209300000|2021-03-08 13:15:00|62675.3|62660.3|62672|62652|62693.5|62676.2|62665.5|62650.5|939
1615209600000|2021-03-08 13:20:00|62671.4|62656.4|62651.7|62636.7|62680.5|62663.9|62650.2|62634.4|921
1615209900000|2021-03-08 13:25:00|62651.8|62636.8|62644.3|62629.3|62665.8|62650.8|62643.9|62627.7|935
1615210200000|2021-03-08 13:30:00|62644|62629|62650|62635|62656|62641|62639.4|62622.8|946
1615210500000|2021-03-08 13:35:00|62650.1|62635.1|62675.5|62660.5|62678.8|62663.8|62647.8|62632.8|875
1615210800000|2021-03-08 13:40:00|62675.2|62660.2|62649.9|62634.9|62683.4|62668.4|62637.1|62622.1|836
1615211100000|2021-03-08 13:45:00|62650.2|62635.2|62644.6|62629.6|62651.1|62635.9|62628|62613|813
1615211400000|2021-03-08 13:50:00|62644.8|62629.8|62664|62649|62674.5|62655.6|62644.5|62629.5|901
1615211700000|2021-03-08 13:55:00|62663.5|62648.5|62648.3|62633.3|62679.8|62662.5|62645.7|62628|843
1615212000000|2021-03-08 14:00:00|62650.5|62630.5|62633.6|62618.6|62653.1|62635.9|62623.5|62605.6|882
1615212300000|2021-03-08 14:05:00|62633.3|62618.3|62616.5|62601.5|62638.7|62623.7|62610.6|62593.7|862
1615212600000|2021-03-08 14:10:00|62618.8|62603.8|62624|62609|62628.9|62612.5|62605.4|62589.8|923
1615212900000|2021-03-08 14:15:00|62625.7|62610.7|62628.9|62608.9|62638.1|62620.2|62609.8|62591.3|796
1615213200000|2021-03-08 14:20:00|62629.1|62609.1|62634.7|62619.7|62647.4|62629.4|62623.3|62606.1|633
1615213500000|2021-03-08 14:25:00|62635.3|62620.3|62636.6|62616.6|62649.8|62632|62627.6|62609.5|670
1615213800000|2021-03-08 14:30:00|62639.4|62619.4|62644.8|62624.8|62652.6|62632.6|62622.7|62605|788
1615214100000|2021-03-08 14:35:00|62645.4|62625.4|62620.2|62600.2|62649.1|62631.8|62617.5|62600.2|848
1615214400000|2021-03-08 14:40:00|62617.1|62602.1|62587.6|62567.6|62624.3|62605.3|62571|62551|1026
1615214700000|2021-03-08 14:45:00|62588.1|62568.1|62613.2|62593.2|62613.3|62595.5|62564.9|62547.3|1039
1615215000000|2021-03-08 14:50:00|62613.6|62593.6|62634.5|62619.5|62643.5|62628.4|62599.3|62584.3|1035
1615215300000|2021-03-08 14:55:00|62634.4|62619.4|62610.1|62590.1|62641.8|62624.8|62607.1|62590.1|1052
1615215600000|2021-03-08 15:00:00|62609.9|62589.9|62604.7|62589.7|62623.4|62606|62584.9|62568.7|1081
1615215900000|2021-03-08 15:05:00|62604.9|62589.9|62596.9|62581.9|62610.3|62594.4|62583.2|62565.5|1026
1615216200000|2021-03-08 15:10:00|62595.7|62580.7|62596.3|62581.3|62615.5|62598.3|62591.1|62574|1029
1615216500000|2021-03-08 15:15:00|62596.8|62581.8|62593.7|62578.7|62609.4|62594.4|62576.8|62559.3|1011
1615216800000|2021-03-08 15:20:00|62593.6|62578.6|62604.6|62584.6|62610.7|62593.9|62566.8|62548.4|1030
1615217100000|2021-03-08 15:25:00|62604.8|62584.8|62604.7|62589.7|62622.3|62607.3|62585.4|62567.9|973
1615217400000|2021-03-08 15:30:00|62604.5|62589.5|62613.4|62598.4|62617.7|62600.7|62593.1|62578.1|947
1615217700000|2021-03-08 15:35:00|62613.3|62598.3|62635.9|62620.9|62639.8|62624.2|62607.8|62592.8|955
1615218000000|2021-03-08 15:40:00|62635.8|62620.8|62666.9|62651.9|62670.6|62655.6|62624.3|62606.7|959
1615218300000|2021-03-08 15:45:00|62667.2|62652.2|62706.4|62691.4|62707.8|62692.8|62663|62648|1043
1615218600000|2021-03-08 15:50:00|62704.5|62689.5|62709.1|62689.1|62720.8|62701.2|62692.4|62674.9|964
1615218900000|2021-03-08 15:55:00|62709|62689|62718.8|62703.8|62721.3|62704.2|62696|62678|1028
1615219200000|2021-03-08 16:00:00|62718.4|62703.4|62716.6|62701.6|62731.8|62716.8|62703|62685.6|977
1615219500000|2021-03-08 16:05:00|62716.8|62701.8|62700.1|62685.1|62728|62710.2|62693.9|62673.9|902
1615219800000|2021-03-08 16:10:00|62700.3|62685.3|62700.9|62685.9|62707.9|62691|62689.5|62673.1|874
1615220100000|2021-03-08 16:15:00|62701.2|62686.2|62709.9|62689.9|62718.9|62700.4|62696.5|62678.3|919
1615220400000|2021-03-08 16:20:00|62709.8|62689.8|62702.4|62687.4|62729|62710.6|62697.4|62678.9|885
1615220700000|2021-03-08 16:25:00|62702.8|62687.8|62715.9|62695.9|62716.8|62698.5|62701.5|62684.4|880
1615221000000|2021-03-08 16:30:00|62716.1|62696.1|62723.1|62703.1|62732.5|62712.5|62714.4|62694.7|880
1615221300000|2021-03-08 16:35:00|62723.2|62703.2|62734.5|62719.5|62740.3|62724.2|62720.4|62701.2|824
1615221600000|2021-03-08 16:40:00|62733.5|62718.5|62742.8|62727.8|62747.4|62730.4|62727.1|62712.1|860
1615221900000|2021-03-08 16:45:00|62743|62728|62760|62745|62769.2|62749.2|62737.3|62720.1|859
1615222200000|2021-03-08 16:50:00|62761|62746|62770|62750|62786.2|62768.4|62751.1|62733.2|898
1615222500000|2021-03-08 16:55:00|62766.2|62751.2|62771.5|62751.5|62778.6|62763.6|62760.1|62744.5|890
1615222800000|2021-03-08 17:00:00|62768|62753|62765.6|62750.6|62775|62757.5|62759.2|62741|860
1615223100000|2021-03-08 17:05:00|62765.4|62750.4|62769.1|62749.1|62781.1|62763|62761.6|62743.6|825
1615223400000|2021-03-08 17:10:00|62769.2|62749.2|62767.3|62747.3|62775.8|62755.8|62763.3|62745.2|837
1615223700000|2021-03-08 17:15:00|62767.4|62747.4|62754.8|62734.8|62769.8|62750.9|62751.9|62734.1|880
1615224000000|2021-03-08 17:20:00|62755.3|62735.3|62736.1|62721.1|62756.5|62740|62733.2|62713.2|861
1615224300000|2021-03-08 17:25:00|62736|62721|62751.6|62736.6|62758.7|62743|62733.2|62717.5|806
1615224600000|2021-03-08 17:30:00|62751.4|62736.4|62729.6|62714.6|62754.4|62737.8|62726.1|62708.3|777
1615224900000|2021-03-08 17:35:00|62729.4|62714.4|62715.2|62700.2|62733|62715.2|62711.6|62695.2|743
1615225200000|2021-03-08 17:40:00|62715.3|62700.3|62710.1|62695.1|62721.8|62705.2|62708.3|62690.8|754
1615225500000|2021-03-08 17:45:00|62710.2|62695.2|62718|62703|62722.3|62705.7|62709.5|62690.9|776
1615225800000|2021-03-08 17:50:00|62717.9|62702.9|62717.5|62697.5|62726.8|62706.8|62710|62692.1|753
1615226100000|2021-03-08 17:55:00|62718|62698|62729.1|62709.1|62732.8|62715.2|62713.2|62695.4|758
1615226400000|2021-03-08 18:00:00|62725|62710|62719.9|62699.9|62742.1|62722.2|62718.8|62698.8|741
1615226700000|2021-03-08 18:05:00|62719.6|62699.6|62701.8|62681.8|62720.4|62700.4|62692.1|62672.1|752
1615227000000|2021-03-08 18:10:00|62700.4|62680.4|62692.8|62672.8|62708.2|62688.2|62692.7|62672.7|760
1615227300000|2021-03-08 18:15:00|62692.6|62672.6|62687.7|62667.7|62698.2|62678.2|62686.9|62666.9|662
1615227600000|2021-03-08 18:20:00|62687.6|62667.6|62709.5|62689.5|62710.5|62690.5|62686.4|62666.4|765
1615227900000|2021-03-08 18:25:00|62709.4|62689.4|62705.8|62685.8|62713.9|62693.9|62700.3|62680.3|769
1615228200000|2021-03-08 18:30:00|62705.9|62685.9|62710.6|62690.6|62715|62696|62698|62678|800
1615228500000|2021-03-08 18:35:00|62710.4|62690.4|62716.5|62696.5|62718.9|62698.9|62702.6|62684.9|785
1615228800000|2021-03-08 18:40:00|62717.1|62697.1|62714.9|62694.9|62718.3|62698.3|62707.2|62687.2|646
1615229100000|2021-03-08 18:45:00|62714.8|62694.8|62728.5|62713.5|62730.8|62713.5|62711.1|62692.4|728
1615229400000|2021-03-08 18:50:00|62728.6|62713.6|62740.4|62725.4|62745.4|62728.1|62727.3|62709.8|875
1615229700000|2021-03-08 18:55:00|62740.9|62725.9|62746.7|62726.7|62751.9|62734.8|62735.1|62715.5|790
1615230000000|2021-03-08 19:00:00|62746.2|62726.2|62752.9|62732.9|62752.9|62733.9|62739.6|62720.6|823
1615230300000|2021-03-08 19:05:00|62752.3|62732.3|62740.5|62720.5|62756.5|62738.4|62735.6|62718.8|670
1615230600000|2021-03-08 19:10:00|62738.8|62723.8|62738.1|62718.1|62743.8|62726.5|62732.9|62715.2|745
1615230900000|2021-03-08 19:15:00|62738|62718|62738.7|62718.7|62743.7|62723.7|62725.4|62707|693
1615231200000|2021-03-08 19:20:00|62739.3|62719.3|62744.8|62724.8|62750.5|62732.8|62734.2|62717|802
1615231500000|2021-03-08 19:25:00|62744.4|62724.4|62733.3|62713.3|62747.8|62729|62732.8|62712.8|681
1615231800000|2021-03-08 19:30:00|62733.4|62713.4|62740.5|62720.5|62740.5|62722.9|62727.3|62707.6|644
1615232100000|2021-03-08 19:35:00|62740.8|62720.8|62735.2|62715.2|62742.4|62724.8|62730.3|62710.3|752
1615232400000|2021-03-08 19:40:00|62735|62715|62733.5|62713.5|62739|62721.5|62726.3|62706.6|641
1615232700000|2021-03-08 19:45:00|62733.2|62713.2|62726.9|62706.9|62734.8|62714.8|62721.6|62703.7|583
1615233000000|2021-03-08 19:50:00|62727|62707|62721.7|62701.7|62735.9|62715.9|62716.6|62699.4|643
1615233300000|2021-03-08 19:55:00|62721.6|62701.6|62722|62702|62735.9|62715.9|62719.2|62699.2|651
1615233600000|2021-03-08 20:00:00|62722.4|62702.4|62743.4|62723.4|62748.7|62728.7|62720.8|62700.8|758
1615233900000|2021-03-08 20:05:00|62743.3|62723.3|62751|62731|62754.5|62734.5|62740.5|62722.2|639
1615234200000|2021-03-08 20:10:00|62750.7|62730.7|62750.8|62730.8|62757.5|62737.5|62748.4|62728.4|628
1615234500000|2021-03-08 20:15:00|62751.1|62731.1|62774.4|62754.4|62776.8|62756.8|62747.6|62727.6|723
1615234800000|2021-03-08 20:20:00|62774.3|62754.3|62765.3|62745.3|62774.3|62754.3|62758.3|62738.3|780
1615235100000|2021-03-08 20:25:00|62763.5|62743.5|62766.9|62746.9|62771.1|62751.1|62758.7|62738.7|714
1615235400000|2021-03-08 20:30:00|62767.1|62747.1|62769.9|62749.9|62770.2|62750.2|62763.6|62743.6|664
1615235700000|2021-03-08 20:35:00|62769.6|62749.6|62765.5|62745.5|62769.8|62752.1|62761.2|62741.2|534
1615236000000|2021-03-08 20:40:00|62765.4|62745.4|62760.5|62740.5|62771.8|62751.8|62758.5|62738.5|648
1615236300000|2021-03-08 20:45:00|62760.3|62740.3|62758.1|62738.1|62766.7|62749.2|62757.4|62737.4|579
1615236600000|2021-03-08 20:50:00|62757.9|62737.9|62769.1|62749.1|62775.4|62755.6|62755|62735|601
1615236900000|2021-03-08 20:55:00|62769.3|62749.3|62791.2|62771.2|62791.8|62771.8|62769.2|62749.2|736
1615237200000|2021-03-08 21:00:00|62791.1|62771.1|62782.7|62762.7|62791.8|62771.8|62778.8|62758.8|652
1615237500000|2021-03-08 21:05:00|62783|62763|62785.3|62765.3|62790.4|62770.4|62782|62762|456
1615237800000|2021-03-08 21:10:00|62785.1|62765.1|62784.5|62764.5|62791|62771|62781.3|62761.3|465
1615238100000|2021-03-08 21:15:00|62784.7|62764.7|62779.6|62759.6|62790.2|62770.2|62779.5|62759.5|342
1615238400000|2021-03-08 21:20:00|62779.4|62759.4|62791.4|62771.4|62792|62772|62779.3|62759.3|277
1615238700000|2021-03-08 21:25:00|62791.5|62771.5|62790.9|62770.9|62792.8|62772.8|62788.7|62768.7|287
1615239000000|2021-03-08 21:30:00|62790.6|62770.6|62792.6|62772.6|62792.6|62772.6|62787|62767|276
1615239300000|2021-03-08 21:35:00|62792.5|62772.5|62790.3|62770.3|62796.2|62776.2|62786.3|62766.6|302
1615239600000|2021-03-08 21:40:00|62790.6|62770.6|62790.7|62770.7|62792.7|62772.7|62781.4|62762.4|304
1615239900000|2021-03-08 21:45:00|62790.8|62770.8|62796.3|62776.3|62796.4|62776.4|62784.7|62764.7|376
1615240200000|2021-03-08 21:50:00|62795.5|62775.5|62790.5|62770.5|62796.8|62776.8|62790.3|62770.3|318
1615240500000|2021-03-08 21:55:00|62790.4|62770.4|62783.4|62760.1|62795.9|62770.9|62782.6|62760.1|389
1615240800000|2021-03-08 22:00:00|62785.5|62763.7|62787.7|62740.5|62798.7|62764.4|62783.6|62734.4|41
1615241100000|2021-03-08 22:05:00|62793.7|62738.5|62782.7|62735|62806.3|62745.9|62769.1|62716.1|124
1615241400000|2021-03-08 22:10:00|62784.5|62735.3|62780.7|62737.1|62788.8|62745.6|62771.3|62721.3|138
1615241700000|2021-03-08 22:15:00|62776.9|62741.8|62782.7|62740.8|62790|62748.6|62776.1|62732.1|116
1615242000000|2021-03-08 22:20:00|62780.1|62744.6|62770|62750|62789.6|62753.1|62769.2|62728.1|135
1615242300000|2021-03-08 22:25:00|62779.9|62744.2|62789|62748.2|62790.4|62753.6|62769|62744.2|125
1615242600000|2021-03-08 22:30:00|62785|62749.6|62782|62752.5|62793.6|62755.6|62773.7|62744.8|184
1615242900000|2021-03-08 22:35:00|62786.8|62750|62781.2|62752.8|62794.5|62757.8|62776.4|62743.4|200
1615243200000|2021-03-08 22:40:00|62782.3|62751.9|62781.1|62755.7|62794.3|62758.9|62777|62746.9|148
1615243500000|2021-03-08 22:45:00|62779.1|62757.8|62781.1|62753.6|62790.1|62758|62776.5|62746|169
1615243800000|2021-03-08 22:50:00|62787.9|62750.2|62777.7|62744.1|62793.2|62754.6|62773.7|62743.5|213
1615244100000|2021-03-08 22:55:00|62780.1|62743.3|62780.7|62748.2|62785.8|62752.2|62772.2|62741.6|245
1615244400000|2021-03-08 23:00:00|62782.4|62749.2|62761.1|62741.1|62786.5|62758.4|62761.1|62734.5|611
1615244700000|2021-03-08 23:05:00|62760.9|62740.9|62763.2|62743.2|62770.8|62750.8|62755.4|62735.4|369
1615245000000|2021-03-08 23:10:00|62763.3|62743.3|62757.7|62737.7|62765.6|62745.6|62757.1|62737.1|374
1615245300000|2021-03-08 23:15:00|62757.4|62737.4|62759.9|62739.9|62764.1|62744.1|62755.5|62735.5|399
1615245600000|2021-03-08 23:20:00|62759.8|62739.8|62766.7|62746.7|62766.8|62746.8|62755.7|62735.7|372
1615245900000|2021-03-08 23:25:00|62766.8|62746.8|62760.1|62740.1|62771.4|62751.4|62759.9|62739.9|309
1615246200000|2021-03-08 23:30:00|62760.3|62740.3|62754.5|62734.5|62764.9|62744.9|62751.4|62731.4|383
1615246500000|2021-03-08 23:35:00|62753.8|62733.8|62757.8|62737.8|62760.9|62740.9|62753.5|62733.5|337
1615246800000|2021-03-08 23:40:00|62757.6|62737.6|62761.3|62741.3|62762.8|62742.8|62755.1|62735.1|352
1615247100000|2021-03-08 23:45:00|62761|62741|62751.6|62731.6|62763.3|62743.3|62749.8|62729.8|338
1615247400000|2021-03-08 23:50:00|62751.7|62731.7|62753.8|62733.8|62758.7|62738.7|62750.1|62730.1|315
1615247700000|2021-03-08 23:55:00|62753.9|62733.9|62759.6|62739.6|62761|62741|62752.3|62732.3|292
1615248000000|2021-03-09 00:00:00|62759.7|62739.7|62763.1|62743.1|62763.3|62743.3|62752|62732|543
1615248300000|2021-03-09 00:05:00|62762.7|62742.7|62772|62752|62772.9|62752.9|62758.4|62741.5|436
1615248600000|2021-03-09 00:10:00|62772.5|62752.5|62761.2|62741.2|62774.4|62754.4|62754.8|62734.8|562
1615248900000|2021-03-09 00:15:00|62761.4|62741.4|62766.8|62746.8|62774.8|62754.8|62754.6|62734.6|531
1615249200000|2021-03-09 00:20:00|62766.2|62746.2|62784.5|62764.5|62784.7|62766.7|62763.5|62743.5|577
1615249500000|2021-03-09 00:25:00|62784.3|62764.3|62794.8|62774.8|62798.9|62778.9|62775.9|62755.9|602
1615249800000|2021-03-09 00:30:00|62794.6|62774.6|62817.8|62797.8|62840|62820|62793.4|62773.4|826
1615250100000|2021-03-09 00:35:00|62818|62798|62806.1|62786.1|62818.3|62798.3|62805.5|62785.5|658
1615250400000|2021-03-09 00:40:00|62806.4|62786.4|62807.8|62787.8|62823.8|62803.8|62806.1|62786.1|578
1615250700000|2021-03-09 00:45:00|62807.6|62787.6|62807.7|62787.7|62811.7|62791.7|62800.7|62782.1|461
1615251000000|2021-03-09 00:50:00|62807.6|62787.6|62802.1|62782.1|62817.9|62797.9|62800.4|62780.4|573
1615251300000|2021-03-09 00:55:00|62804|62784|62795.6|62775.6|62808.6|62788.6|62794.5|62774.5|468
1615251600000|2021-03-09 01:00:00|62798|62778|62786.4|62766.4|62804.8|62784.8|62785.1|62766.2|599
1615251900000|2021-03-09 01:05:00|62787.1|62767.1|62777|62757|62792.4|62772.4|62773.5|62753.5|629
1615252200000|2021-03-09 01:10:00|62776.8|62756.8|62788.2|62768.2|62788.2|62768.2|62766.6|62749.1|565
1615252500000|2021-03-09 01:15:00|62787.4|62767.4|62788.4|62768.4|62795.6|62775.6|62779.2|62759.2|597
1615252800000|2021-03-09 01:20:00|62787.7|62767.7|62800.2|62780.2|62805.3|62785.3|62786.3|62766.3|626
1615253100000|2021-03-09 01:25:00|62801.2|62781.2|62820.2|62800.2|62827.2|62807.2|62797.1|62777.1|765
1615253400000|2021-03-09 01:30:00|62820.5|62800.5|62836.6|62816.6|62838.4|62818.4|62814.6|62794.6|810
1615253700000|2021-03-09 01:35:00|62836.4|62816.4|62829.4|62809.4|62840.7|62820.7|62816.9|62796.9|969
1615254000000|2021-03-09 01:40:00|62830.6|62810.6|62835.3|62815.3|62836.7|62816.7|62818.6|62798.6|780
1615254300000|2021-03-09 01:45:00|62835|62815|62828.7|62808.7|62838.8|62818.8|62821|62801|722
1615254600000|2021-03-09 01:50:00|62828.6|62808.6|62820.5|62800.5|62834.3|62814.3|62819.2|62799.2|773
1615254900000|2021-03-09 01:55:00|62820.4|62800.4|62826.8|62806.8|62833.4|62813.4|62815.6|62795.6|706
1615255200000|2021-03-09 02:00:00|62826.2|62806.2|62796.4|62776.4|62828|62808|62794.8|62774.8|722
1615255500000|2021-03-09 02:05:00|62796.3|62776.3|62784.8|62764.8|62800.4|62780.4|62782.5|62762.5|717
1615255800000|2021-03-09 02:10:00|62784.5|62764.5|62771.3|62751.3|62786.7|62766.7|62768.2|62748.2|726
1615256100000|2021-03-09 02:15:00|62771.4|62751.4|62763|62743|62776.9|62758.1|62757.7|62738.6|614
1615256400000|2021-03-09 02:20:00|62763.3|62743.3|62760.9|62740.9|62771.2|62752.6|62757.2|62737.7|745
1615256700000|2021-03-09 02:25:00|62761.1|62741.1|62746.2|62726.2|62761.1|62741.5|62745.8|62725.9|718
1615257000000|2021-03-09 02:30:00|62746.3|62726.3|62766.3|62746.3|62772|62752|62746.3|62726.3|684
1615257300000|2021-03-09 02:35:00|62767.5|62747.5|62772.4|62752.4|62775.6|62755.6|62751.5|62732.7|676
1615257600000|2021-03-09 02:40:00|62772.7|62752.7|62756.8|62736.8|62784.5|62764.5|62753.5|62733.5|767
1615257900000|2021-03-09 02:45:00|62756.6|62736.6|62749.8|62729.8|62763.5|62743.5|62746.9|62727.5|745
1615258200000|2021-03-09 02:50:00|62748.9|62728.9|62747.5|62727.5|62759.5|62739.5|62746.1|62726.1|732
1615258500000|2021-03-09 02:55:00|62748.1|62728.1|62739.9|62719.9|62749.2|62729.2|62731.6|62711.6|758
1615258800000|2021-03-09 03:00:00|62738.2|62718.2|62737.9|62717.9|62747|62727|62731|62711|712
1615259100000|2021-03-09 03:05:00|62737.8|62717.8|62720.1|62700.1|62743|62723|62717.4|62699.8|703
1615259400000|2021-03-09 03:10:00|62720.2|62700.2|62691.7|62671.7|62726.4|62708.1|62686.6|62666.6|798
1615259700000|2021-03-09 03:15:00|62691.3|62671.3|62698|62678|62707.9|62687.9|62691.3|62671.3|719
1615260000000|2021-03-09 03:20:00|62698.3|62678.3|62710|62690|62720.2|62700.9|62696.9|62676.9|725
1615260300000|2021-03-09 03:25:00|62710.1|62690.1|62724.1|62704.1|62727.4|62707.4|62709.4|62689.4|722
1615260600000|2021-03-09 03:30:00|62724|62704|62713.9|62693.9|62724.9|62704.9|62712.4|62692.4|652
1615260900000|2021-03-09 03:35:00|62713.6|62693.6|62717.9|62697.9|62721.5|62701.5|62710.6|62692.7|611
1615261200000|2021-03-09 03:40:00|62717|62697|62715.7|62700.7|62721.8|62703.8|62708.3|62690.5|685
1615261500000|2021-03-09 03:45:00|62715.8|62700.8|62724.7|62709.7|62729.2|62709.7|62715.8|62697.8|682
1615261800000|2021-03-09 03:50:00|62727.3|62707.3|62694.2|62674.2|62727.4|62709.9|62687.8|62667.8|770
1615262100000|2021-03-09 03:55:00|62694.5|62674.5|62686.5|62666.5|62694.5|62674.5|62674.6|62654.6|727
1615262400000|2021-03-09 04:00:00|62686.7|62666.7|62688.9|62668.9|62691.6|62671.6|62678.5|62658.5|752
1615262700000|2021-03-09 04:05:00|62689|62669|62698.4|62678.4|62700|62681.2|62688.9|62668.9|626
1615263000000|2021-03-09 04:10:00|62698.5|62678.5|62722.1|62702.1|62723.9|62703.9|62694.6|62674.6|638
1615263300000|2021-03-09 04:15:00|62722.5|62702.5|62723.7|62703.7|62726.3|62706.9|62719|62699|574
1615263600000|2021-03-09 04:20:00|62723.3|62703.3|62732.5|62712.5|62733.9|62713.9|62720.6|62700.6|576
1615263900000|2021-03-09 04:25:00|62732.1|62712.1|62722.9|62702.9|62737.5|62718.6|62719.4|62699.4|664
1615264200000|2021-03-09 04:30:00|62723|62703|62717.4|62697.4|62725.9|62705.9|62715.8|62696.1|658
1615264500000|2021-03-09 04:35:00|62717.3|62697.3|62734.9|62714.9|62735.6|62715.6|62713.3|62693.3|524
1615264800000|2021-03-09 04:40:00|62735.1|62715.1|62734.1|62714.1|62736|62717.8|62725.9|62706|533
1615265100000|2021-03-09 04:45:00|62734.3|62714.3|62727.9|62707.9|62738.3|62719.5|62720.4|62701|611
1615265400000|2021-03-09 04:50:00|62727.4|62707.4|62726|62706|62728|62708.5|62718.4|62700.3|519
1615265700000|2021-03-09 04:55:00|62726.4|62706.4|62725.8|62705.8|62730.1|62710.1|62719.4|62701.9|568
1615266000000|2021-03-09 05:00:00|62726|62706|62727.3|62707.3|62729.7|62710.7|62720.5|62702.2|608
1615266300000|2021-03-09 05:05:00|62727.9|62707.9|62731.6|62711.6|62734.1|62714.1|62720.3|62701.8|603
1615266600000|2021-03-09 05:10:00|62731.9|62711.9|62726.7|62706.7|62736|62716.1|62724.2|62704.2|565
1615266900000|2021-03-09 05:15:00|62726.6|62706.6|62724|62704|62726.6|62708.5|62712.7|62695.3|563
1615267200000|2021-03-09 05:20:00|62723.2|62703.2|62723.3|62703.3|62725.3|62707.3|62716.6|62699.2|483
1615267500000|2021-03-09 05:25:00|62723.2|62703.2|62727.3|62707.3|62729.6|62709.6|62715.3|62697.2|519
1615267800000|2021-03-09 05:30:00|62727.1|62707.1|62727.7|62707.7|62729|62710.2|62719.8|62700.5|547
1615268100000|2021-03-09 05:35:00|62727.6|62707.6|62733.8|62713.8|62736|62717.4|62726|62707.6|564
1615268400000|2021-03-09 05:40:00|62733.9|62713.9|62738.4|62718.4|62741.6|62721.6|62731.4|62712.1|578
1615268700000|2021-03-09 05:45:00|62738.3|62718.3|62738.8|62718.8|62744|62724.1|62730.8|62712.9|561
1615269000000|2021-03-09 05:50:00|62739.2|62719.2|62731.3|62711.3|62741.5|62721.5|62725.8|62708|579
1615269300000|2021-03-09 05:55:00|62731.1|62711.1|62745.2|62725.2|62747.4|62728.5|62724.7|62707.1|627
1615269600000|2021-03-09 06:00:00|62745.9|62725.9|62732.1|62712.1|62749|62729.9|62730.1|62711|714
1615269900000|2021-03-09 06:05:00|62731.9|62711.9|62720|62700|62736.2|62716.7|62715.5|62697.6|600
1615270200000|2021-03-09 06:10:00|62718.8|62698.8|62710.7|62690.7|62719.3|62699.3|62705.2|62686.7|680
1615270500000|2021-03-09 06:15:00|62710.6|62690.6|62706|62686|62712.7|62693.4|62697.7|62680.2|607
1615270800000|2021-03-09 06:20:00|62705.7|62685.7|62712.7|62692.7|62715.3|62696.8|62697.2|62678.7|558
1615271100000|2021-03-09 06:25:00|62712.8|62692.8|62712|62692|62713.3|62694.7|62705.2|62687|616
1615271400000|2021-03-09 06:30:00|62712.4|62692.4|62708.8|62688.8|62722.9|62702.9|62698.4|62681.5|641
1615271700000|2021-03-09 06:35:00|62709.2|62689.2|62710|62690|62710.2|62691.6|62702.3|62683.3|540
1615272000000|2021-03-09 06:40:00|62708.6|62688.6|62718.1|62698.1|62718.7|62700.7|62699.2|62681.5|560
1615272300000|2021-03-09 06:45:00|62717.9|62697.9|62733.3|62713.3|62733.4|62713.4|62716.9|62696.9|680
1615272600000|2021-03-09 06:50:00|62733.2|62713.2|62735.7|62715.7|62743.6|62723.6|62729.7|62711.5|649
1615272900000|2021-03-09 06:55:00|62735.5|62715.5|62726.6|62706.6|62735.5|62715.5|62721.5|62701.5|630
1615273200000|2021-03-09 07:00:00|62726.1|62706.1|62742.2|62722.2|62760.7|62741.9|62722.7|62705.4|814
1615273500000|2021-03-09 07:05:00|62742.4|62722.4|62731.4|62711.4|62743.5|62724|62719.1|62699.1|801
1615273800000|2021-03-09 07:10:00|62730.8|62710.8|62697.1|62677.1|62734.3|62714.3|62697|62677|805
1615274100000|2021-03-09 07:15:00|62697.2|62677.2|62681.3|62661.3|62699.6|62679.7|62675.4|62657.3|883
1615274400000|2021-03-09 07:20:00|62681.6|62661.6|62669.4|62649.4|62688|62670.1|62657.4|62639.2|948
1615274700000|2021-03-09 07:25:00|62669.2|62649.2|62651|62631|62679.5|62659.5|62648.8|62628.8|770
1615275000000|2021-03-09 07:30:00|62650.8|62630.8|62640.5|62625.5|62654.8|62634.8|62618.3|62600.7|924
1615275300000|2021-03-09 07:35:00|62642.6|62622.6|62623.2|62603.2|62655.6|62636.8|62620|62602.4|890
1615275600000|2021-03-09 07:40:00|62622|62607|62635.8|62615.8|62638.1|62619.6|62619.6|62602.8|775
1615275900000|2021-03-09 07:45:00|62636|62616|62593.4|62578.4|62646.6|62626.6|62590.4|62573.2|858
1615276200000|2021-03-09 07:50:00|62595.3|62575.3|62585.5|62565.5|62596|62576.5|62559|62540.7|934
1615276500000|2021-03-09 07:55:00|62585.3|62565.3|62601.5|62581.5|62603.3|62586.8|62569.5|62551.9|875
1615276800000|2021-03-09 08:00:00|62599.9|62579.9|62612.2|62597.2|62623.3|62605.5|62599.9|62579.9|891
1615277100000|2021-03-09 08:05:00|62612.1|62597.1|62602.1|62587.1|62617.2|62599.9|62593.6|62575.4|833
1615277400000|2021-03-09 08:10:00|62601.8|62586.8|62599.1|62584.1|62617.6|62600.5|62596.6|62580.1|838
1615277700000|2021-03-09 08:15:00|62602.1|62582.1|62584.1|62569.1|62609|62591|62577.4|62560|875
1615278000000|2021-03-09 08:20:00|62584|62569|62600.6|62585.6|62615.5|62599|62584|62569|873
1615278300000|2021-03-09 08:25:00|62601.4|62586.4|62599.9|62584.9|62614|62597|62579.4|62563.6|840
1615278600000|2021-03-09 08:30:00|62599.8|62584.8|62560.9|62545.9|62605.7|62588.4|62554.2|62536.2|890
1615278900000|2021-03-09 08:35:00|62563.3|62543.3|62563.8|62543.8|62578.8|62558.8|62553.7|62536.6|893
1615279200000|2021-03-09 08:40:00|62561.2|62546.2|62585.9|62570.9|62588|62572.2|62555.7|62537.7|785
1615279500000|2021-03-09 08:45:00|62586.1|62571.1|62533.5|62513.5|62594.1|62575.9|62520.5|62500.5|841
1615279800000|2021-03-09 08:50:00|62535.9|62515.9|62539.5|62519.5|62553|62535.9|62521.6|62504.1|901
1615280100000|2021-03-09 08:55:00|62540|62520|62525|62505|62546|62528.2|62509.1|62493.1|902
1615280400000|2021-03-09 09:00:00|62525.8|62505.8|62519.6|62504.6|62546.5|62528.8|62514.4|62496.1|863
1615280700000|2021-03-09 09:05:00|62519.7|62504.7|62532.4|62512.4|62541.4|62522|62515.9|62498.9|893
1615281000000|2021-03-09 09:10:00|62531|62511|62494.1|62474.1|62531|62511|62486|62467.2|812
1615281300000|2021-03-09 09:15:00|62494.4|62474.4|62524.7|62509.7|62529.4|62512.4|62489.9|62472.2|880
1615281600000|2021-03-09 09:20:00|62524.8|62509.8|62515.2|62495.2|62527.5|62510.1|62498.3|62479.8|814
1615281900000|2021-03-09 09:25:00|62515.1|62495.1|62518.7|62503.7|62526|62508.2|62504.4|62486.8|803
1615282200000|2021-03-09 09:30:00|62518.5|62503.5|62509.5|62494.5|62526.1|62508.1|62489|62471.3|837
1615282500000|2021-03-09 09:35:00|62509.7|62494.7|62502.6|62487.6|62518.5|62501.9|62501.7|62484.1|699
1615282800000|2021-03-09 09:40:00|62502.5|62487.5|62497.9|62477.9|62506.4|62490.2|62493.6|62476.8|691
1615283100000|2021-03-09 09:45:00|62498.1|62478.1|62482.4|62462.4|62511.7|62495|62479.4|62461.7|745
1615283400000|2021-03-09 09:50:00|62482|62462|62466.1|62451.1|62482.7|62462.7|62465.4|62447.7|776
1615283700000|2021-03-09 09:55:00|62466.3|62451.3|62469.3|62454.3|62473.5|62456.8|62451.6|62434|716
1615284000000|2021-03-09 10:00:00|62469.2|62454.2|62459.5|62439.5|62480.9|62463.3|62446.8|62428.8|820
1615284300000|2021-03-09 10:05:00|62459.6|62439.6|62474|62454|62475.8|62458.6|62446.2|62431.2|765
1615284600000|2021-03-09 10:10:00|62470.7|62455.7|62471.8|62451.8|62478.6|62462.3|62455.2|62437.4|719
1615284900000|2021-03-09 10:15:00|62468.3|62453.3|62481.2|62466.2|62485.1|62467.7|62468|62451.1|784
1615285200000|2021-03-09 10:20:00|62480.4|62465.4|62488|62473|62488.1|62473.1|62471.7|62455.3|777
1615285500000|2021-03-09 10:25:00|62488.2|62473.2|62485.9|62470.9|62498.6|62483.6|62482|62466.5|712
1615285800000|2021-03-09 10:30:00|62487.1|62472.1|62476.9|62461.9|62498.4|62481.2|62474.6|62458.4|656
1615286100000|2021-03-09 10:35:00|62477.1|62462.1|62478.3|62458.3|62498.8|62481.9|62471.2|62454.4|765
1615286400000|2021-03-09 10:40:00|62478.5|62458.5|62497.6|62482.6|62500.1|62482.8|62472.7|62457.7|757
1615286700000|2021-03-09 10:45:00|62500.1|62480.1|62503.2|62483.2|62511.6|62494.1|62478.8|62458.8|829
1615287000000|2021-03-09 10:50:00|62501|62486|62469.2|62449.2|62503.4|62486|62463.7|62445.9|734
1615287300000|2021-03-09 10:55:00|62469.3|62449.3|62494.2|62474.2|62508.4|62492.4|62466|62447.5|767
1615287600000|2021-03-09 11:00:00|62493.7|62473.7|62474.8|62459.8|62496|62479.8|62472.7|62455.2|710
1615287900000|2021-03-09 11:05:00|62474.9|62459.9|62476.5|62461.5|62496.8|62477.9|62472.3|62455.1|791
1615288200000|2021-03-09 11:10:00|62476.6|62461.6|62456.2|62441.2|62477.6|62462.6|62450.1|62431.4|862
1615288500000|2021-03-09 11:15:00|62457|62442|62439.1|62424.1|62470|62452.6|62439.1|62421.3|884
1615288800000|2021-03-09 11:20:00|62440.8|62425.8|62426.1|62411.1|62451.7|62435.9|62426.1|62411.1|856
1615289100000|2021-03-09 11:25:00|62426.6|62411.6|62421.9|62406.9|62441.2|62423|62418.4|62401.2|744
1615289400000|2021-03-09 11:30:00|62422.1|62407.1|62444.8|62424.8|62444.8|62427.4|62413.2|62398.2|770
1615289700000|2021-03-09 11:35:00|62444.5|62424.5|62450|62435|62452.5|62435.4|62433.5|62418.5|620
1615290000000|2021-03-09 11:40:00|62449.1|62434.1|62460|62445|62466.8|62450.7|62449.1|62432.4|687
1615290300000|2021-03-09 11:45:00|62460.1|62445.1|62454.8|62439.8|62462.1|62445.6|62442.3|62426.3|773
1615290600000|2021-03-09 11:50:00|62454.5|62439.5|62457.5|62442.5|62461.4|62443.8|62447.6|62429.1|737
1615290900000|2021-03-09 11:55:00|62457.7|62442.7|62474.9|62459.9|62485|62468.8|62457.7|62442.7|828
1615291200000|2021-03-09 12:00:00|62475.1|62460.1|62484.4|62464.4|62487.1|62471.9|62472.7|62457.7|757
1615291500000|2021-03-09 12:05:00|62481.3|62466.3|62498.9|62483.9|62502.5|62486.2|62474.9|62459.9|710
1615291800000|2021-03-09 12:10:00|62499.1|62484.1|62497.8|62482.8|62508.9|62491.6|62491.3|62476.3|709
1615292100000|2021-03-09 12:15:00|62498.4|62483.4|62491|62476|62515|62498.4|62487.3|62470.1|810
1615292400000|2021-03-09 12:20:00|62490.7|62475.7|62485|62470|62506.7|62488.8|62484.8|62469.8|849
1615292700000|2021-03-09 12:25:00|62485.2|62470.2|62503.6|62488.6|62511.7|62493.8|62484.4|62466.5|716
1615293000000|2021-03-09 12:30:00|62503.3|62488.3|62530.2|62515.2|62533.4|62516.7|62503.3|62487.6|728
1615293300000|2021-03-09 12:35:00|62533|62513|62531.4|62511.4|62542.9|62525.4|62521.3|62503.5|750
1615293600000|2021-03-09 12:40:00|62530.7|62510.7|62536.1|62516.1|62540.7|62522.6|62520.6|62502.2|809
1615293900000|2021-03-09 12:45:00|62536.2|62516.2|62546.7|62526.7|62550|62531|62529.7|62512.1|791
1615294200000|2021-03-09 12:50:00|62542.8|62527.8|62550.4|62530.4|62551.1|62533.3|62530.7|62510.7|836
1615294500000|2021-03-09 12:55:00|62550|62530|62563.3|62543.3|62567|62549.8|62537.9|62520|894
1615294800000|2021-03-09 13:00:00|62561.1|62546.1|62541.9|62521.9|62561.3|62546.1|62532.3|62517|937
1615295100000|2021-03-09 13:05:00|62541.8|62521.8|62525|62505|62549.5|62529.5|62520.1|62500.1|923
1615295400000|2021-03-09 13:10:00|62525.1|62505.1|62533.1|62513.1|62537.9|62518.3|62523.9|62504.7|859
1615295700000|2021-03-09 13:15:00|62533.4|62513.4|62579.9|62564.9|62583.6|62565.1|62530.8|62510.8|879
1615296000000|2021-03-09 13:20:00|62580.5|62565.5|62568.7|62553.7|62589|62569|62566.1|62546.1|937
1615296300000|2021-03-09 13:25:00|62568.9|62553.9|62583.3|62563.3|62594.7|62575.4|62567.1|62549.1|869
1615296600000|2021-03-09 13:30:00|62583.5|62563.5|62570|62550|62584.3|62566.4|62564.8|62546.4|899
1615296900000|2021-03-09 13:35:00|62569.7|62549.7|62559.3|62539.3|62575.1|62555.1|62549.8|62530|900
1615297200000|2021-03-09 13:40:00|62559.4|62539.4|62563|62543|62575.8|62557.7|62554.1|62534.1|824
1615297500000|2021-03-09 13:45:00|62564.2|62544.2|62537.1|62522.1|62564.3|62546.1|62532|62512.9|905
1615297800000|2021-03-09 13:50:00|62539|62519|62528.9|62508.9|62547.4|62529.9|62527.2|62508.3|868
1615298100000|2021-03-09 13:55:00|62529|62509|62545.3|62525.3|62545.9|62528.4|62512.8|62493.3|845
1615298400000|2021-03-09 14:00:00|62545.2|62525.2|62540.1|62520.1|62562.6|62543|62519.5|62502.7|941
1615298700000|2021-03-09 14:05:00|62540|62520|62555.1|62535.1|62557.3|62538.1|62529.8|62512.8|894
1615299000000|2021-03-09 14:10:00|62555.2|62535.2|62539.1|62519.1|62558.8|62541.1|62535|62516.2|937
1615299300000|2021-03-09 14:15:00|62539.3|62519.3|62576|62556|62577.1|62559.3|62528.9|62508.9|886
1615299600000|2021-03-09 14:20:00|62575.7|62555.7|62552.6|62532.6|62590.2|62570.5|62550.6|62530.6|681
1615299900000|2021-03-09 14:25:00|62552.8|62532.8|62496.6|62476.6|62552.8|62532.8|62496.6|62476.6|760
1615300200000|2021-03-09 14:30:00|62495.7|62480.7|62489.6|62469.6|62511.5|62491.5|62482.5|62462.5|798
1615300500000|2021-03-09 14:35:00|62489.7|62469.7|62494.4|62474.4|62499|62479.6|62461.7|62441.7|806
1615300800000|2021-03-09 14:40:00|62494.5|62474.5|62518.6|62503.6|62523.9|62503.9|62492.9|62472.9|803
1615301100000|2021-03-09 14:45:00|62518.2|62498.2|62527.5|62507.5|62541.2|62524.7|62509.4|62492.1|784
1615301400000|2021-03-09 14:50:00|62525.6|62510.6|62499.1|62484.1|62528.1|62512.2|62490.8|62473.4|784
1615301700000|2021-03-09 14:55:00|62499.3|62484.3|62496.8|62476.8|62513|62495|62487.6|62468.2|849
1615302000000|2021-03-09 15:00:00|62495.7|62475.7|62477.3|62457.3|62496.3|62477|62464.6|62446.7|1061
1615302300000|2021-03-09 15:05:00|62476.6|62456.6|62468.7|62448.7|62486.4|62467|62455.9|62437.2|1030
1615302600000|2021-03-09 15:10:00|62468.2|62448.2|62472.5|62452.5|62484|62464|62463.7|62443.9|974
1615302900000|2021-03-09 15:15:00|62471.9|62451.9|62489.7|62469.7|62492.1|62472.1|62469.8|62449.8|971
1615303200000|2021-03-09 15:20:00|62488.3|62468.3|62515.4|62495.4|62520.2|62500.3|62484.2|62464.2|970
1615303500000|2021-03-09 15:25:00|62514.6|62494.6|62517.4|62502.4|62523.5|62503.5|62504.2|62484.2|952
1615303800000|2021-03-09 15:30:00|62518.5|62498.5|62519.7|62504.7|62537.8|62517.8|62515.7|62496.1|1010
1615304100000|2021-03-09 15:35:00|62519.8|62504.8|62521.9|62501.9|62530.2|62510.2|62506.6|62487|920
1615304400000|2021-03-09 15:40:00|62522.7|62502.7|62522.7|62502.7|62531|62511|62508.4|62488.4|925
1615304700000|2021-03-09 15:45:00|62522.8|62502.8|62557|62537|62562.3|62542.3|62518.7|62498.7|977
1615305000000|2021-03-09 15:50:00|62557.3|62537.3|62570.5|62550.5|62577.3|62557.3|62541.9|62521.9|1038
1615305300000|2021-03-09 15:55:00|62570.9|62550.9|62572.4|62557.4|62595.4|62575.4|62564.3|62544.3|1049
1615305600000|2021-03-09 16:00:00|62572.7|62557.7|62578.6|62558.6|62596.7|62580.3|62570.4|62553.2|999
1615305900000|2021-03-09 16:05:00|62576.5|62561.5|62560.5|62540.5|62583.9|62563.9|62554.4|62536.1|937
1615306200000|2021-03-09 16:10:00|62560.4|62540.4|62571.2|62551.2|62571.3|62551.3|62544.1|62526.1|867
1615306500000|2021-03-09 16:15:00|62570.2|62550.2|62570.7|62550.7|62577.7|62557.7|62553.9|62533.9|857
1615306800000|2021-03-09 16:20:00|62571|62551|62574.9|62559.9|62581.2|62563.7|62568.1|62548.1|754
1615307100000|2021-03-09 16:25:00|62575.1|62560.1|62565.3|62545.3|62578.4|62561.4|62541|62522.2|848
1615307400000|2021-03-09 16:30:00|62565.4|62545.4|62565.2|62550.2|62578.3|62561.6|62551.9|62533.2|871
1615307700000|2021-03-09 16:35:00|62565.5|62550.5|62553.1|62538.1|62570.1|62552.2|62542.2|62525.5|821
1615308000000|2021-03-09 16:40:00|62553.9|62538.9|62555.6|62535.6|62559.1|62542.3|62534.7|62517.9|777
1615308300000|2021-03-09 16:45:00|62555.5|62535.5|62579|62564|62582.1|62564.2|62550.1|62531.4|819
1615308600000|2021-03-09 16:50:00|62578.9|62563.9|62561.7|62541.7|62581.4|62564.1|62560.9|62540.9|722
1615308900000|2021-03-09 16:55:00|62561.6|62541.6|62582.7|62562.7|62583.2|62565.5|62554.1|62535.7|777
1615309200000|2021-03-09 17:00:00|62582.8|62562.8|62573.2|62553.2|62584.4|62566.6|62561.7|62544.3|763
1615309500000|2021-03-09 17:05:00|62573.3|62553.3|62571.2|62551.2|62580.9|62564|62565|62545|672
1615309800000|2021-03-09 17:10:00|62571.1|62551.1|62558.2|62543.2|62571.1|62552.2|62557.5|62540.3|690
1615310100000|2021-03-09 17:15:00|62558.3|62543.3|62571.4|62551.4|62573.7|62553.7|62548.2|62529.6|759
1615310400000|2021-03-09 17:20:00|62571.7|62551.7|62577.7|62557.7|62584.2|62566.6|62568.6|62548.6|834
1615310700000|2021-03-09 17:25:00|62578.1|62558.1|62583.6|62563.6|62592|62574.7|62572.6|62552.6|780
1615311000000|2021-03-09 17:30:00|62581.8|62561.8|62580.2|62560.2|62586.5|62569.5|62573.5|62554.9|735
1615311300000|2021-03-09 17:35:00|62579.5|62559.5|62586.2|62566.2|62589|62571.4|62571.3|62552.3|699
1615311600000|2021-03-09 17:40:00|62584.5|62564.5|62572.4|62552.4|62587.3|62567.5|62567.3|62548.2|740
1615311900000|2021-03-09 17:45:00|62571.7|62551.7|62565.3|62550.3|62579.2|62559.2|62557.9|62539.4|624
1615312200000|2021-03-09 17:50:00|62566|62551|62574.3|62554.3|62579.6|62562.4|62562.6|62542.6|678
1615312500000|2021-03-09 17:55:00|62573.8|62553.8|62576.1|62556.1|62579.9|62564.8|62569.6|62551.5|691
1615312800000|2021-03-09 18:00:00|62575.6|62555.6|62551.5|62531.5|62584.8|62566.7|62526.9|62506.9|873
1615313100000|2021-03-09 18:05:00|62551.1|62531.1|62572.5|62552.5|62578.8|62558.8|62549|62529|850
1615313400000|2021-03-09 18:10:00|62572.9|62552.9|62543.7|62523.7|62580.5|62561.4|62540.4|62520.8|849
1615313700000|2021-03-09 18:15:00|62543.9|62523.9|62555.3|62535.3|62566.1|62546.1|62536.9|62516.9|781
1615314000000|2021-03-09 18:20:00|62556.7|62536.7|62556.5|62536.5|62560.8|62541.6|62542|62522|822
1615314300000|2021-03-09 18:25:00|62556.2|62536.2|62564.1|62544.1|62569.4|62550.2|62556.2|62536.2|789
1615314600000|2021-03-09 18:30:00|62563.6|62543.6|62563.4|62543.4|62568.7|62548.7|62554|62534|743
1615314900000|2021-03-09 18:35:00|62564|62544|62541.1|62521.1|62567.1|62547.1|62539.4|62519.4|650
1615315200000|2021-03-09 18:40:00|62541|62521|62544.5|62524.5|62549.4|62529.4|62537.3|62517.4|643
1615315500000|2021-03-09 18:45:00|62543.7|62523.7|62544.6|62524.6|62554.4|62534.4|62539.6|62519.6|706
1615315800000|2021-03-09 18:50:00|62544.7|62524.7|62542.5|62522.5|62547.5|62527.5|62538.1|62518.1|615
1615316100000|2021-03-09 18:55:00|62541.8|62521.8|62538|62518|62551.2|62531.2|62532.6|62512.9|713
1615316400000|2021-03-09 19:00:00|62537.8|62517.8|62524.8|62504.8|62539.9|62520.7|62522.8|62503.4|622
1615316700000|2021-03-09 19:05:00|62524.5|62504.5|62517.2|62497.2|62524.7|62504.7|62513.6|62493.6|680
1615317000000|2021-03-09 19:10:00|62517|62497|62517.6|62497.6|62523.7|62503.7|62515.1|62495.1|547
1615317300000|2021-03-09 19:15:00|62517.7|62497.7|62522.9|62502.9|62526.3|62506.3|62517.2|62497.2|620
1615317600000|2021-03-09 19:20:00|62522.7|62502.7|62520.8|62500.8|62523.7|62503.7|62514.2|62496.3|499
1615317900000|2021-03-09 19:25:00|62520.7|62500.7|62528.1|62508.1|62531.7|62513.9|62520.4|62500.4|585
1615318200000|2021-03-09 19:30:00|62528.2|62508.2|62518.6|62498.6|62529.1|62509.1|62518|62498.6|586
1615318500000|2021-03-09 19:35:00|62518.9|62498.9|62513|62493|62522.2|62502.2|62509.1|62491.5|589
1615318800000|2021-03-09 19:40:00|62512.9|62492.9|62501.2|62481.2|62514.8|62497.5|62498.4|62480.7|573
1615319100000|2021-03-09 19:45:00|62501.1|62481.1|62493.2|62473.2|62510.3|62493.3|62490|62472.5|675
1615319400000|2021-03-09 19:50:00|62493.3|62473.3|62488.4|62468.4|62494.6|62476.1|62483.2|62466.8|551
1615319700000|2021-03-09 19:55:00|62488.6|62468.6|62505.6|62485.6|62505.9|62488.2|62480|62463.2|700
1615320000000|2021-03-09 20:00:00|62503.1|62488.1|62490.3|62470.3|62505.5|62488.5|62483|62465.1|668
1615320300000|2021-03-09 20:05:00|62490.7|62470.7|62491.3|62471.3|62491.7|62474.3|62480.7|62462.2|581
1615320600000|2021-03-09 20:10:00|62491.5|62471.5|62488|62468|62493.2|62476|62484.7|62465.3|564
1615320900000|2021-03-09 20:15:00|62487.7|62467.7|62492.6|62472.6|62494.5|62474.5|62485|62465|524
1615321200000|2021-03-09 20:20:00|62493.1|62473.1|62494.9|62474.9|62502.7|62482.7|62489.9|62470.6|577
1615321500000|2021-03-09 20:25:00|62495.2|62475.2|62492.2|62472.2|62496.9|62478.5|62488.8|62471|436
1615321800000|2021-03-09 20:30:00|62491.6|62471.6|62491.8|62471.8|62495.5|62475.5|62484.3|62464.5|538
1615322100000|2021-03-09 20:35:00|62491.6|62471.6|62490.6|62470.6|62501.6|62481.6|62487.7|62467.7|543
1615322400000|2021-03-09 20:40:00|62490.4|62470.4|62481.6|62461.6|62492.6|62472.7|62481.6|62461.6|563
1615322700000|2021-03-09 20:45:00|62481.9|62461.9|62493.7|62473.7|62495.1|62475.1|62480.4|62460.4|558
1615323000000|2021-03-09 20:50:00|62494.1|62474.1|62499.6|62479.6|62511.1|62493.7|62490.6|62472.6|664
1615323300000|2021-03-09 20:55:00|62498.8|62478.8|62494.4|62474.4|62500.2|62480.2|62488.8|62468.8|724
1615323600000|2021-03-09 21:00:00|62494.5|62474.5|62511.2|62491.2|62512.6|62492.6|62488.9|62468.9|709
1615323900000|2021-03-09 21:05:00|62511.1|62491.1|62498.3|62478.3|62511.7|62491.7|62493.4|62473.4|479
1615324200000|2021-03-09 21:10:00|62498.2|62478.2|62501.1|62481.1|62504.7|62484.7|62498.2|62478.2|392
1615324500000|2021-03-09 21:15:00|62500.6|62480.6|62498.3|62478.3|62500.7|62480.7|62492.9|62472.9|348
1615324800000|2021-03-09 21:20:00|62498.4|62478.4|62510.2|62490.2|62510.5|62490.5|62492.1|62472.1|367
1615325100000|2021-03-09 21:25:00|62510|62490|62505.8|62485.8|62510.5|62490.5|62505|62485|306
1615325400000|2021-03-09 21:30:00|62506|62486|62499.1|62479.1|62506.9|62486.9|62491.1|62471.1|367
1615325700000|2021-03-09 21:35:00|62499.6|62479.6|62505.3|62485.3|62506.6|62486.6|62497.6|62479.2|256
1615326000000|2021-03-09 21:40:00|62505|62485|62507.3|62487.3|62509.9|62489.9|62504.4|62484.4|251
1615326300000|2021-03-09 21:45:00|62507.4|62487.4|62507|62487|62507.7|62487.7|62501.6|62481.6|349
1615326600000|2021-03-09 21:50:00|62507.3|62487.3|62506.7|62486.7|62508.9|62488.9|62502.8|62482.8|326
1615326900000|2021-03-09 21:55:00|62506.6|62486.6|62502.3|62474.9|62508.3|62488.3|62494.6|62474.5|436
1615327200000|2021-03-09 22:00:00|62498.8|62477.7|62528.8|62480.3|62554.3|62488.2|62498.3|62467.8|100
1615327500000|2021-03-09 22:05:00|62527.6|62476.4|62511.5|62475.6|62533.6|62482.8|62505.3|62439.8|286
1615327800000|2021-03-09 22:10:00|62514.2|62474.9|62511.4|62474.2|62518.4|62482.8|62503.4|62463.6|174
1615328100000|2021-03-09 22:15:00|62511.5|62474.1|62538.1|62488.4|62541.5|62500.3|62503.9|62461.4|235
1615328400000|2021-03-09 22:20:00|62537.9|62488.6|62528.9|62486.5|62540.2|62500.3|62525.6|62478.3|123
1615328700000|2021-03-09 22:25:00|62526.9|62490.5|62531.8|62490.4|62539.6|62497.2|62526.8|62476.3|105
1615329000000|2021-03-09 22:30:00|62535.9|62485.6|62529.6|62492|62544.3|62497.4|62523.5|62478.2|164
1615329300000|2021-03-09 22:35:00|62527.2|62484.4|62520.4|62488.1|62534.1|62497.4|62517.2|62482|175
1615329600000|2021-03-09 22:40:00|62523.7|62487.1|62498.2|62468.4|62525.6|62492.6|62494.2|62456.6|269
1615329900000|2021-03-09 22:45:00|62500.3|62466|62495.9|62469.8|62503.2|62472.8|62491.5|62457.4|149
1615330200000|2021-03-09 22:50:00|62492.4|62472.4|62495.6|62467|62505.1|62473.4|62490.4|62459.8|173
1615330500000|2021-03-09 22:55:00|62492.8|62472.2|62496.5|62467.8|62502.6|62475.3|62490.9|62463.1|262
1615330800000|2021-03-09 23:00:00|62496.4|62467.9|62496.3|62476.3|62500.6|62480.1|62491.1|62461.6|485
1615331100000|2021-03-09 23:05:00|62496.4|62476.4|62497.6|62477.6|62501.4|62481.4|62494.3|62474.3|382
1615331400000|2021-03-09 23:10:00|62497.8|62477.8|62506.1|62486.1|62507.6|62487.6|62497.7|62477.7|351
1615331700000|2021-03-09 23:15:00|62506.2|62486.2|62505.7|62485.7|62512.5|62494.1|62504.3|62484.3|347
1615332000000|2021-03-09 23:20:00|62505.6|62485.6|62513.9|62493.9|62517|62497|62504.8|62484.8|373
1615332300000|2021-03-09 23:25:00|62512.2|62492.2|62517.3|62497.3|62518.7|62498.7|62511.2|62491.2|306
1615332600000|2021-03-09 23:30:00|62517.5|62497.5|62519.2|62499.2|62522.2|62502.2|62514.8|62494.8|430
1615332900000|2021-03-09 23:35:00|62519.8|62499.8|62515.1|62495.1|62523.1|62503.1|62514|62494.6|383
1615333200000|2021-03-09 23:40:00|62515|62495|62513.5|62493.5|62522.3|62502.3|62512.8|62492.8|397
1615333500000|2021-03-09 23:45:00|62513.6|62493.6|62507.9|62487.9|62513.8|62493.8|62504.4|62484.4|295
1615333800000|2021-03-09 23:50:00|62508|62488|62520.7|62500.7|62521.6|62501.6|62508|62488|291
1615334100000|2021-03-09 23:55:00|62521.2|62501.2|62519.6|62499.6|62523.5|62503.5|62513.9|62493.9|346
1615334400000|2021-03-10 00:00:00|62519.7|62499.7|62543.3|62523.3|62546.8|62526.8|62519.7|62499.7|619
1615334700000|2021-03-10 00:05:00|62543|62523|62547.8|62527.8|62548|62528|62538.7|62518.7|475
1615335000000|2021-03-10 00:10:00|62547.7|62527.7|62546|62526|62548.9|62528.9|62540.3|62520.3|428
1615335300000|2021-03-10 00:15:00|62546.1|62526.1|62552.8|62532.8|62559.5|62539.5|62546.1|62526.1|470
1615335600000|2021-03-10 00:20:00|62552.5|62532.5|62563.6|62543.6|62564.2|62544.2|62552.3|62532.3|445
1615335900000|2021-03-10 00:25:00|62562.6|62542.6|62558.7|62538.7|62564.2|62546.5|62551.7|62531.7|426
1615336200000|2021-03-10 00:30:00|62559.2|62539.2|62553.5|62533.5|62561.2|62541.2|62552.9|62532.9|499
1615336500000|2021-03-10 00:35:00|62553.6|62533.6|62552.1|62532.1|62556.3|62537.8|62549.1|62529.3|398
1615336800000|2021-03-10 00:40:00|62551.9|62531.9|62559|62539|62559.7|62539.7|62547.1|62529.1|456
1615337100000|2021-03-10 00:45:00|62559.3|62539.3|62563.6|62543.6|62568.1|62548.1|62558.9|62538.9|497
1615337400000|2021-03-10 00:50:00|62563.5|62543.5|62535|62515|62569.4|62549.4|62529.2|62509.2|679
1615337700000|2021-03-10 00:55:00|62534.5|62514.5|62537.6|62517.6|62541.4|62521.4|62531.5|62511.5|537
1615338000000|2021-03-10 01:00:00|62537.7|62517.7|62527.2|62507.2|62540.2|62520.2|62518.4|62498.4|620
1615338300000|2021-03-10 01:05:00|62527.5|62507.5|62527|62507|62532.2|62512.2|62515.6|62495.6|539
1615338600000|2021-03-10 01:10:00|62526.9|62506.9|62527.6|62507.6|62531.8|62511.8|62524.3|62504.3|416
1615338900000|2021-03-10 01:15:00|62527.9|62507.9|62539.6|62519.6|62539.9|62519.9|62524.6|62504.6|537
1615339200000|2021-03-10 01:20:00|62539.4|62519.4|62541.2|62521.2|62541.2|62523.1|62525.6|62507.9|579
1615339500000|2021-03-10 01:25:00|62541.3|62521.3|62526.9|62506.9|62543.6|62524.9|62526|62506|468
1615339800000|2021-03-10 01:30:00|62527|62507|62565|62545|62569.3|62549.3|62526.9|62506.9|657
1615340100000|2021-03-10 01:35:00|62564.8|62544.8|62578.5|62558.5|62581.3|62561.3|62560.5|62540.5|687
1615340400000|2021-03-10 01:40:00|62579.8|62559.8|62578.6|62558.6|62589.7|62569.7|62575|62555|655
1615340700000|2021-03-10 01:45:00|62578.9|62558.9|62572.9|62552.9|62582.2|62562.2|62570.2|62550.2|601
1615341000000|2021-03-10 01:50:00|62572.5|62552.5|62578.8|62558.8|62579.4|62559.4|62565.8|62545.8|512
1615341300000|2021-03-10 01:55:00|62578.7|62558.7|62582.9|62562.9|62584.8|62565.1|62576.7|62556.7|519
1615341600000|2021-03-10 02:00:00|62582.8|62562.8|62601.8|62581.8|62602.1|62582.1|62579.2|62559.8|701
1615341900000|2021-03-10 02:05:00|62601.4|62581.4|62619.7|62599.7|62624.9|62605.9|62596.7|62576.7|725
1615342200000|2021-03-10 02:10:00|62619.6|62599.6|62613.9|62593.9|62619.6|62599.6|62600.2|62582.9|687
1615342500000|2021-03-10 02:15:00|62614|62594|62605.4|62585.4|62615|62595.7|62599.6|62579.9|581
1615342800000|2021-03-10 02:20:00|62605.5|62585.5|62597.2|62577.2|62608.4|62588.4|62593.8|62576|522
1615343100000|2021-03-10 02:25:00|62597.1|62577.1|62604.4|62584.4|62605.4|62585.4|62589.7|62572.2|489
1615343400000|2021-03-10 02:30:00|62604.5|62584.5|62597.9|62577.9|62612|62592.7|62595|62577.7|633
1615343700000|2021-03-10 02:35:00|62598.1|62578.1|62606.3|62591.3|62609.5|62591.5|62589.4|62571.7|566
1615344000000|2021-03-10 02:40:00|62606.4|62591.4|62604.5|62584.5|62613.9|62593.9|62601.5|62581.5|583
1615344300000|2021-03-10 02:45:00|62605.5|62585.5|62595.1|62575.1|62606.6|62586.6|62593.4|62573.4|481
1615344600000|2021-03-10 02:50:00|62595.3|62575.3|62601.6|62581.6|62611.8|62591.8|62595.3|62575.3|558
1615344900000|2021-03-10 02:55:00|62601.7|62581.7|62602.1|62582.1|62604.2|62584.2|62592.9|62573.3|552
1615345200000|2021-03-10 03:00:00|62601.8|62581.8|62608.7|62588.7|62613.4|62593.4|62599.6|62579.6|587
1615345500000|2021-03-10 03:05:00|62608.6|62588.6|62605.6|62585.6|62611.8|62592.9|62601|62581|579
1615345800000|2021-03-10 03:10:00|62605.8|62585.8|62595.5|62575.5|62611.8|62591.8|62594.8|62574.8|591
1615346100000|2021-03-10 03:15:00|62595.4|62575.4|62595.3|62575.3|62604.3|62584.3|62593|62573|605
1615346400000|2021-03-10 03:20:00|62595.1|62575.1|62598.7|62578.7|62601.4|62581.4|62591.5|62572.5|594
1615346700000|2021-03-10 03:25:00|62599|62579|62612.1|62592.1|62614|62594.9|62597.3|62577.3|597
1615347000000|2021-03-10 03:30:00|62610.7|62590.7|62601.6|62581.6|62611.1|62592.5|62598.2|62580.4|595
1615347300000|2021-03-10 03:35:00|62602.3|62582.3|62600.6|62580.6|62609.5|62589.5|62597.3|62579.7|528
1615347600000|2021-03-10 03:40:00|62602.2|62582.2|62606.7|62586.7|62607.2|62587.2|62593.2|62574.4|478
1615347900000|2021-03-10 03:45:00|62606.5|62586.5|62613.1|62593.1|62615.2|62596|62603.8|62583.8|562
1615348200000|2021-03-10 03:50:00|62613.4|62593.4|62610|62590|62615.7|62595.7|62604.7|62587.5|501
1615348500000|2021-03-10 03:55:00|62610.3|62590.3|62608.2|62588.2|62614.3|62594.3|62606|62587|428
1615348800000|2021-03-10 04:00:00|62607.5|62587.5|62603.6|62583.6|62610|62590.4|62601.4|62582.5|533
1615349100000|2021-03-10 04:05:00|62603.4|62583.4|62605.9|62585.9|62608.7|62588.7|62597.4|62579.2|472
1615349400000|2021-03-10 04:10:00|62606.2|62586.2|62603.3|62583.3|62607.6|62589.1|62597.3|62578.2|455
1615349700000|2021-03-10 04:15:00|62603.5|62583.5|62603.8|62583.8|62606.6|62588.1|62597.1|62579.3|376
1615350000000|2021-03-10 04:20:00|62603.9|62583.9|62604.3|62584.3|62611.3|62591.4|62600|62582.8|409
1615350300000|2021-03-10 04:25:00|62604.4|62584.4|62610.5|62590.5|62611.5|62592.6|62600.4|62581.6|422
1615350600000|2021-03-10 04:30:00|62610.1|62590.1|62610.1|62590.1|62611.7|62592.4|62601.8|62583.2|445
1615350900000|2021-03-10 04:35:00|62610.2|62590.2|62619.6|62599.6|62622.6|62604.4|62607.6|62590.2|548
1615351200000|2021-03-10 04:40:00|62619.2|62599.2|62617.3|62597.3|62625.7|62605.7|62611.3|62591.7|551
1615351500000|2021-03-10 04:45:00|62617.1|62597.1|62615.6|62595.6|62618.3|62599.8|62610.4|62592.9|493
1615351800000|2021-03-10 04:50:00|62617|62597|62616|62601|62619.9|62602.3|62611.1|62593.5|417
1615352100000|2021-03-10 04:55:00|62616.4|62601.4|62613.6|62593.6|62618.7|62601.5|62609.9|62591.6|404
1615352400000|2021-03-10 05:00:00|62613.5|62593.5|62626.6|62606.6|62627.1|62607.1|62610.8|62590.8|562
1615352700000|2021-03-10 05:05:00|62627.2|62607.2|62628.7|62608.7|62632.5|62612.5|62626|62606|521
1615353000000|2021-03-10 05:10:00|62628.6|62608.6|62635.7|62615.7|62645.9|62625.9|62627.3|62607.3|630
1615353300000|2021-03-10 05:15:00|62635.3|62615.3|62635.3|62615.3|62636.3|62616.3|62628.6|62608.6|510
1615353600000|2021-03-10 05:20:00|62634.7|62614.7|62630.8|62610.8|62637.5|62617.5|62629|62609|470
1615353900000|2021-03-10 05:25:00|62630.9|62610.9|62631.9|62616.9|62634.8|62616.9|62623.1|62603.1|593
1615354200000|2021-03-10 05:30:00|62634.3|62614.3|62632.1|62612.1|62637|62617|62626.3|62606.3|640
1615354500000|2021-03-10 05:35:00|62632.2|62612.2|62623.6|62603.6|62633.1|62613.1|62621|62601|547
1615354800000|2021-03-10 05:40:00|62623.8|62603.8|62635.1|62615.1|62635.7|62615.7|62622.5|62602.5|526
1615355100000|2021-03-10 05:45:00|62635|62615|62653.7|62633.7|62653.8|62633.8|62635|62615|623
1615355400000|2021-03-10 05:50:00|62653.4|62633.4|62639.6|62619.6|62661.4|62641.4|62635.5|62615.5|737
1615355700000|2021-03-10 05:55:00|62639.7|62619.7|62636.5|62616.5|62644.3|62624.4|62631.4|62611.4|564
1615356000000|2021-03-10 06:00:00|62636.8|62616.8|62652.1|62632.1|62655.4|62635.4|62628.5|62608.5|643
1615356300000|2021-03-10 06:05:00|62652|62632|62657.6|62637.6|62664.4|62646.1|62645.2|62627.6|580
1615356600000|2021-03-10 06:10:00|62657.5|62637.5|62659|62639|62668.6|62648.6|62654.6|62636.8|642
1615356900000|2021-03-10 06:15:00|62659.1|62639.1|62657.1|62637.1|62662.3|62644.3|62654.7|62636.1|571
1615357200000|2021-03-10 06:20:00|62656.9|62636.9|62662.6|62642.6|62665.1|62645.1|62654.4|62636.5|481
1615357500000|2021-03-10 06:25:00|62662.5|62642.5|62646|62626|62662.6|62642.6|62645.1|62625.9|576
1615357800000|2021-03-10 06:30:00|62645.6|62625.6|62647.3|62627.3|62653.4|62634|62642.1|62624.5|605
1615358100000|2021-03-10 06:35:00|62647.5|62627.5|62630.4|62610.4|62648.8|62628.8|62628.7|62608.7|550
1615358400000|2021-03-10 06:40:00|62630.1|62610.1|62620.7|62600.7|62634.2|62614.2|62620.1|62600.1|619
1615358700000|2021-03-10 06:45:00|62620.6|62600.6|62634.9|62614.9|62636|62616|62619.9|62599.9|579
1615359000000|2021-03-10 06:50:00|62635|62615|62620.3|62600.3|62635.6|62615.6|62612.5|62594.9|553
1615359300000|2021-03-10 06:55:00|62620.2|62600.2|62620.6|62600.6|62624.3|62604.3|62613.2|62593.2|607
1615359600000|2021-03-10 07:00:00|62620.5|62600.5|62620.7|62605.7|62636.5|62616.5|62609.6|62592.1|693
1615359900000|2021-03-10 07:05:00|62620.6|62605.6|62616.7|62596.7|62632.7|62614.9|62606.2|62588.1|633
1615360200000|2021-03-10 07:10:00|62616.8|62596.8|62623.7|62603.7|62630.9|62612.6|62607.3|62589.9|623
1615360500000|2021-03-10 07:15:00|62623.6|62603.6|62610.5|62590.5|62627.7|62609.5|62608.6|62590.5|600
1615360800000|2021-03-10 07:20:00|62610.4|62590.4|62596.7|62576.7|62613|62595.5|62590.2|62573.2|729
1615361100000|2021-03-10 07:25:00|62596.5|62576.5|62596.4|62576.4|62609.8|62591.8|62593.6|62575.9|574
1615361400000|2021-03-10 07:30:00|62596|62576|62595.3|62575.3|62601.9|62584.5|62588|62568.7|599
1615361700000|2021-03-10 07:35:00|62596.2|62576.2|62599.1|62584.1|62608.8|62591.9|62593.8|62576|593
1615362000000|2021-03-10 07:40:00|62599.3|62584.3|62600.4|62585.4|62623.5|62605.8|62598.3|62581|712
1615362300000|2021-03-10 07:45:00|62601.3|62586.3|62578|62563|62604|62586.9|62574.7|62557.1|769
1615362600000|2021-03-10 07:50:00|62578.3|62563.3|62584.7|62569.7|62593.4|62575.7|62571.4|62553.7|676
1615362900000|2021-03-10 07:55:00|62584.5|62569.5|62582.8|62567.8|62591.4|62575.1|62573.4|62555.8|680
1615363200000|2021-03-10 08:00:00|62582.9|62567.9|62601.1|62581.1|62606.3|62588.6|62576.5|62559|840
1615363500000|2021-03-10 08:05:00|62597.7|62582.7|62619.2|62604.2|62634.9|62617.8|62597.7|62580.7|851
1615363800000|2021-03-10 08:10:00|62619.1|62604.1|62616|62601|62619.6|62604.1|62596.1|62580.2|828
1615364100000|2021-03-10 08:15:00|62616.1|62601.1|62635.3|62620.3|62640.1|62622.5|62609|62591.7|770
1615364400000|2021-03-10 08:20:00|62635.1|62620.1|62624.3|62604.3|62648.8|62632.5|62617.2|62599.2|700
1615364700000|2021-03-10 08:25:00|62624.2|62604.2|62634.5|62619.5|62645.2|62627.3|62619.3|62601|701
1615365000000|2021-03-10 08:30:00|62634.9|62619.9|62584.1|62569.1|62636.9|62620.4|62579.9|62562.4|775
1615365300000|2021-03-10 08:35:00|62586.8|62566.8|62559.3|62539.3|62592.3|62575.3|62556.1|62539|825
1615365600000|2021-03-10 08:40:00|62559.4|62539.4|62564.1|62544.1|62574.2|62554.7|62550.2|62532.5|749
1615365900000|2021-03-10 08:45:00|62563.9|62543.9|62553.1|62538.1|62570.2|62554.4|62552.7|62535.5|702
1615366200000|2021-03-10 08:50:00|62552.7|62537.7|62531.9|62516.9|62559|62541.6|62526.5|62508.7|818
1615366500000|2021-03-10 08:55:00|62532.5|62517.5|62521.7|62501.7|62537.4|62521.5|62515.5|62499.8|805
1615366800000|2021-03-10 09:00:00|62521.8|62501.8|62518.9|62503.9|62529.3|62511.7|62492.6|62475.8|816
1615367100000|2021-03-10 09:05:00|62519.1|62504.1|62513.1|62493.1|62521.4|62504.6|62505.6|62489.3|715
1615367400000|2021-03-10 09:10:00|62512.6|62492.6|62503.6|62483.6|62512.6|62493.5|62492|62475.8|714
1615367700000|2021-03-10 09:15:00|62503.5|62483.5|62511.4|62496.4|62517.2|62500.2|62498.5|62483.5|662
1615368000000|2021-03-10 09:20:00|62511|62496|62516.9|62501.9|62522.2|62505.5|62498|62480.7|703
1615368300000|2021-03-10 09:25:00|62517|62502|62511.6|62496.6|62525.6|62508.9|62506.2|62490.2|593
1615368600000|2021-03-10 09:30:00|62510.9|62495.9|62519.7|62504.7|62535.2|62517.6|62509.3|62492|595
1615368900000|2021-03-10 09:35:00|62520|62505|62513.4|62498.4|62528.5|62511|62505.2|62487.4|621
1615369200000|2021-03-10 09:40:00|62513.7|62498.7|62519.1|62504.1|62527.2|62510.7|62513.1|62497.3|551
1615369500000|2021-03-10 09:45:00|62519.2|62504.2|62526.4|62511.4|62537.7|62522|62517.7|62500.1|692
1615369800000|2021-03-10 09:50:00|62526.9|62511.9|62516.4|62501.4|62527.3|62512|62506.9|62491.9|650
1615370100000|2021-03-10 09:55:00|62516|62501|62499.5|62484.5|62524.9|62508.5|62498.8|62483.8|675
1615370400000|2021-03-10 10:00:00|62499.6|62484.6|62494.5|62479.5|62505.4|62490.4|62474.5|62456.5|765
1615370700000|2021-03-10 10:05:00|62494.6|62479.6|62503.8|62483.8|62505.2|62488.8|62484.9|62468.5|729
1615371000000|2021-03-10 10:10:00|62500.1|62485.1|62507.5|62487.5|62510|62492.5|62495|62478.7|684
1615371300000|2021-03-10 10:15:00|62506.6|62491.6|62513.4|62498.4|62523.7|62506.1|62503.9|62487.1|638
1615371600000|2021-03-10 10:20:00|62513.1|62498.1|62500.9|62485.9|62518.8|62503.3|62498.4|62481.3|702
1615371900000|2021-03-10 10:25:00|62501|62486|62499.9|62484.9|62510|62493.3|62493.9|62477.1|616
1615372200000|2021-03-10 10:30:00|62499.4|62484.4|62520.2|62505.2|62527.4|62512.4|62499.4|62482.5|665
1615372500000|2021-03-10 10:35:00|62520.4|62505.4|62523.1|62508.1|62529|62514|62515.7|62499.1|636
1615372800000|2021-03-10 10:40:00|62525.3|62510.3|62529.6|62514.6|62536.8|62519.9|62515.5|62500.5|640
1615373100000|2021-03-10 10:45:00|62529|62514|62525.5|62510.5|62536|62520|62518.6|62503.6|658
1615373400000|2021-03-10 10:50:00|62525.4|62510.4|62526.6|62511.6|62534.6|62519.6|62524.1|62507.8|684
1615373700000|2021-03-10 10:55:00|62526.5|62511.5|62524|62509|62531.9|62515|62518.2|62501|692
1615374000000|2021-03-10 11:00:00|62524.1|62509.1|62526.6|62511.6|62532.3|62515.1|62512.6|62497|695
1615374300000|2021-03-10 11:05:00|62526.4|62511.4|62525.8|62510.8|62538.7|62520.7|62518|62503|617
1615374600000|2021-03-10 11:10:00|62525.7|62510.7|62520.8|62505.8|62544.2|62526.9|62520.4|62504.9|663
1615374900000|2021-03-10 11:15:00|62521.2|62506.2|62542.7|62527.7|62544.1|62528.6|62521.2|62505.7|599
1615375200000|2021-03-10 11:20:00|62542.9|62527.9|62540.4|62525.4|62551.5|62536.2|62537.6|62522.6|680
1615375500000|2021-03-10 11:25:00|62540.6|62525.6|62551.1|62536.1|62561.9|62545.1|62540.6|62525.6|754
1615375800000|2021-03-10 11:30:00|62551.3|62536.3|62541.2|62526.2|62551.8|62536.8|62535.3|62517.7|688
1615376100000|2021-03-10 11:35:00|62540.7|62525.7|62572.4|62552.4|62572.9|62556.4|62539.6|62522.3|744
1615376400000|2021-03-10 11:40:00|62572.8|62557.8|62569.7|62554.7|62579.5|62560.6|62566.8|62551.8|646
1615376700000|2021-03-10 11:45:00|62569.8|62554.8|62562.5|62547.5|62581.2|62563.5|62561.4|62544.7|631
1615377000000|2021-03-10 11:50:00|62561.9|62546.9|62553|62538|62565.3|62550.3|62543.1|62526.4|643
1615377300000|2021-03-10 11:55:00|62552.8|62537.8|62546.7|62531.7|62557.3|62540.4|62546.3|62528.5|685
1615377600000|2021-03-10 12:00:00|62549.9|62529.9|62561|62541|62576.8|62559.2|62546.5|62529.7|673
1615377900000|2021-03-10 12:05:00|62558.5|62543.5|62560.5|62545.5|62568.2|62550.5|62547.7|62532.7|607
1615378200000|2021-03-10 12:10:00|62560.4|62545.4|62556.9|62536.9|62565.5|62547.8|62545.1|62526.5|695
1615378500000|2021-03-10 12:15:00|62557|62537|62536.4|62516.4|62559.2|62541.2|62521|62503.5|765
1615378800000|2021-03-10 12:20:00|62536.2|62516.2|62546.5|62531.5|62552.8|62533.4|62529|62511|701
1615379100000|2021-03-10 12:25:00|62546.7|62531.7|62536.2|62516.2|62553.1|62534.3|62530.3|62510.4|651
1615379400000|2021-03-10 12:30:00|62536.4|62516.4|62523.3|62503.3|62536.4|62516.4|62520.9|62502.5|714
1615379700000|2021-03-10 12:35:00|62523.1|62503.1|62541.5|62521.5|62542.4|62522.5|62520.3|62502.1|754
1615380000000|2021-03-10 12:40:00|62540.9|62520.9|62540.3|62525.3|62550.1|62531.7|62527.9|62510|730
1615380300000|2021-03-10 12:45:00|62540.2|62525.2|62538.6|62518.6|62542.5|62526.1|62521.4|62503.1|641
1615380600000|2021-03-10 12:50:00|62537.9|62517.9|62526|62506|62550.4|62533.8|62522.8|62505.7|767
1615380900000|2021-03-10 12:55:00|62526.5|62506.5|62580.1|62560.1|62595.4|62577.8|62521.8|62505|1102
1615381200000|2021-03-10 13:00:00|62580.6|62560.6|62569.9|62549.9|62597.6|62578.6|62562.2|62542.8|907
1615381500000|2021-03-10 13:05:00|62569.4|62549.4|62533.7|62513.7|62576.4|62557.5|62524.4|62504.4|1024
1615381800000|2021-03-10 13:10:00|62533.3|62513.3|62544.1|62524.1|62556.1|62537.9|62524.3|62505|1011
1615382100000|2021-03-10 13:15:00|62543.4|62523.4|62558.3|62538.3|62560|62540|62525.5|62505.5|916
1615382400000|2021-03-10 13:20:00|62558.6|62538.6|62556.6|62536.6|62560.7|62541.3|62527.6|62507.6|923
1615382700000|2021-03-10 13:25:00|62557.3|62537.3|62567.9|62547.9|62573.1|62556|62551.8|62534.7|783
1615383000000|2021-03-10 13:30:00|62568|62548|62449.7|62429.7|62570.7|62548.1|62439.2|62419.2|1089
1615383300000|2021-03-10 13:35:00|62450.7|62430.7|62491.7|62471.7|62501.2|62481.2|62439.5|62420|1076
1615383600000|2021-03-10 13:40:00|62491.9|62471.9|62495.3|62475.3|62527.2|62507.2|62477.1|62457.1|1013
1615383900000|2021-03-10 13:45:00|62497.2|62477.2|62489.2|62474.2|62500.9|62480.9|62474.2|62455.1|980
1615384200000|2021-03-10 13:50:00|62490.4|62470.4|62476.4|62456.4|62492.1|62474|62450|62430|1023
1615384500000|2021-03-10 13:55:00|62476.8|62456.8|62447.1|62427.1|62487.5|62467.5|62434.8|62414.8|963
1615384800000|2021-03-10 14:00:00|62444|62429|62428|62408|62472.2|62452.2|62424.8|62404.8|1014
1615385100000|2021-03-10 14:05:00|62427.1|62407.1|62426.5|62406.5|62463.4|62443.4|62411|62392.3|1027
1615385400000|2021-03-10 14:10:00|62425.3|62405.3|62383.9|62363.9|62435.8|62415.8|62382|62363.5|1007
1615385700000|2021-03-10 14:15:00|62383.6|62363.6|62396.8|62376.8|62409.1|62390.8|62373.2|62353.2|965
1615386000000|2021-03-10 14:20:00|62395.6|62375.6|62414.9|62394.9|62424.8|62404.8|62384.4|62366.7|802
1615386300000|2021-03-10 14:25:00|62414.4|62394.4|62377.8|62357.8|62417.7|62397.7|62377|62357|701
1615386600000|2021-03-10 14:30:00|62378.1|62358.1|62419|62399|62424.2|62404.2|62378.1|62358.1|796
1615386900000|2021-03-10 14:35:00|62418.8|62398.8|62413|62393|62425.4|62406.2|62401.6|62383.3|786
1615387200000|2021-03-10 14:40:00|62413.9|62393.9|62395|62375|62413.9|62393.9|62381.1|62361.1|775
1615387500000|2021-03-10 14:45:00|62393.8|62373.8|62398.2|62378.2|62402|62382|62382.3|62362.3|956
1615387800000|2021-03-10 14:50:00|62398.6|62378.6|62422.3|62402.3|62429.3|62409.4|62381.9|62361.9|999
1615388100000|2021-03-10 14:55:00|62421.6|62401.6|62434.2|62414.2|62444.3|62424.3|62406.9|62386.9|985
1615388400000|2021-03-10 15:00:00|62434.8|62414.8|62435.1|62415.1|62454.1|62434.1|62431|62412.3|980
1615388700000|2021-03-10 15:05:00|62435.5|62415.5|62449.9|62429.9|62456.7|62439.2|62417.5|62397.5|1035
1615389000000|2021-03-10 15:10:00|62450|62430|62490.5|62470.5|62493|62473|62447.4|62428.7|992
1615389300000|2021-03-10 15:15:00|62490.4|62470.4|62476.5|62456.5|62491.2|62472.5|62471.2|62451.2|911
1615389600000|2021-03-10 15:20:00|62476.4|62456.4|62480.8|62460.8|62493.3|62473.3|62474.6|62454.6|868
1615389900000|2021-03-10 15:25:00|62480.9|62460.9|62534.9|62514.9|62544.1|62524.1|62477.4|62457.4|925
1615390200000|2021-03-10 15:30:00|62536.8|62516.8|62518.5|62498.5|62545.9|62525.9|62518.5|62498.5|964
1615390500000|2021-03-10 15:35:00|62518.3|62498.3|62541.6|62526.6|62547.8|62530.7|62513.5|62493.9|976
1615390800000|2021-03-10 15:40:00|62541.8|62526.8|62538.9|62518.9|62557.2|62540|62526.6|62508|982
1615391100000|2021-03-10 15:45:00|62539.2|62519.2|62542.4|62522.4|62547.6|62529.7|62528.4|62508.4|1009
1615391400000|2021-03-10 15:50:00|62544.6|62524.6|62555.2|62535.2|62577.1|62557.1|62538.6|62519.6|1016
1615391700000|2021-03-10 15:55:00|62554.8|62534.8|62524.2|62509.2|62561.3|62541.3|62516.1|62499.3|1050
1615392000000|2021-03-10 16:00:00|62525.1|62510.1|62540.4|62525.4|62550.9|62533.3|62517.3|62501.1|973
1615392300000|2021-03-10 16:05:00|62540.3|62525.3|62555.6|62535.6|62555.7|62538.1|62529.6|62514.3|880
1615392600000|2021-03-10 16:10:00|62555.9|62535.9|62538.1|62518.1|62566.1|62547.6|62529.3|62511.7|835
1615392900000|2021-03-10 16:15:00|62538|62518|62541.4|62526.4|62548.3|62530.9|62529.1|62509.3|807
1615393200000|2021-03-10 16:20:00|62541.1|62526.1|62552.4|62532.4|62553.5|62535.9|62532|62512|780
1615393500000|2021-03-10 16:25:00|62552.2|62532.2|62527.3|62512.3|62557.3|62541.4|62521.8|62504.2|858
1615393800000|2021-03-10 16:30:00|62527|62512|62532.4|62517.4|62544.3|62528|62526.9|62509.7|844
1615394100000|2021-03-10 16:35:00|62531.5|62516.5|62523.6|62508.6|62538.2|62523.2|62521.9|62503.9|891
1615394400000|2021-03-10 16:40:00|62523.8|62508.8|62530.1|62515.1|62549.4|62529.4|62517.6|62502|841
1615394700000|2021-03-10 16:45:00|62530|62515|62509.9|62494.9|62535.3|62519.4|62505.9|62486.8|813
1615395000000|2021-03-10 16:50:00|62512|62492|62498.9|62483.9|62515.7|62497.9|62496.6|62479.8|831
1615395300000|2021-03-10 16:55:00|62499.1|62484.1|62501.1|62486.1|62509.1|62492.8|62496.7|62480.4|717
1615395600000|2021-03-10 17:00:00|62500.2|62485.2|62496.8|62476.8|62507.4|62489.8|62488.7|62470.1|878
1615395900000|2021-03-10 17:05:00|62496.9|62476.9|62507.4|62487.4|62509.4|62489.4|62488.9|62470.6|857
1615396200000|2021-03-10 17:10:00|62507.5|62487.5|62505.8|62485.8|62518.4|62498.4|62499.4|62479.4|734
1615396500000|2021-03-10 17:15:00|62505.5|62485.5|62512|62492|62513.5|62494.5|62495.9|62477.8|731
1615396800000|2021-03-10 17:20:00|62512.1|62492.1|62504.2|62484.2|62516.3|62496.3|62503.9|62483.9|723
1615397100000|2021-03-10 17:25:00|62504.3|62484.3|62486.5|62466.5|62508.3|62489.8|62481.8|62461.8|758
1615397400000|2021-03-10 17:30:00|62484.2|62464.2|62478.4|62458.4|62484.2|62465.8|62468.3|62450.6|721
1615397700000|2021-03-10 17:35:00|62478.2|62458.2|62482|62462|62482.8|62462.8|62469.7|62451.3|657
1615398000000|2021-03-10 17:40:00|62482.1|62462.1|62450.5|62430.5|62483.2|62463.2|62449|62429|805
1615398300000|2021-03-10 17:45:00|62450.3|62430.3|62450.4|62430.4|62455.8|62435.8|62436.4|62418.9|763
1615398600000|2021-03-10 17:50:00|62450.2|62430.2|62461.8|62441.8|62463|62443|62446.5|62427.4|726
1615398900000|2021-03-10 17:55:00|62461.9|62441.9|62461.4|62441.4|62466.9|62446.9|62444.4|62428.8|787
1615399200000|2021-03-10 18:00:00|62461.6|62441.6|62428.7|62408.7|62496.5|62476.5|62418.3|62399.3|1013
1615399500000|2021-03-10 18:05:00|62430.4|62410.4|62391.5|62371.5|62437.7|62417.7|62391.5|62371.5|1062
1615399800000|2021-03-10 18:10:00|62391.7|62371.7|62420.3|62400.3|62430.4|62410.4|62386|62366|1000
1615400100000|2021-03-10 18:15:00|62420.5|62400.5|62446.1|62426.1|62455.5|62435.5|62414.8|62394.8|1019
1615400400000|2021-03-10 18:20:00|62445.8|62425.8|62423|62403|62451.7|62431.7|62413.5|62393.5|983
1615400700000|2021-03-10 18:25:00|62423.3|62403.3|62423.4|62403.4|62427.9|62407.9|62403|62383|947
1615401000000|2021-03-10 18:30:00|62424|62404|62422|62402|62433.7|62413.7|62414.3|62394.3|913
1615401300000|2021-03-10 18:35:00|62421.2|62401.2|62443.2|62423.2|62446|62426|62418|62398|889
1615401600000|2021-03-10 18:40:00|62443.6|62423.6|62432|62412|62443.6|62423.6|62427.1|62407.1|797
1615401900000|2021-03-10 18:45:00|62432.2|62412.2|62445.1|62425.1|62456.7|62436.7|62432.2|62412.2|800
1615402200000|2021-03-10 18:50:00|62445.9|62425.9|62447.6|62427.6|62455|62435|62442.8|62422.8|810
1615402500000|2021-03-10 18:55:00|62448.1|62428.1|62427.1|62407.1|62451.5|62431.5|62423.2|62403.2|757
1615402800000|2021-03-10 19:00:00|62426.7|62406.7|62418|62398|62436.7|62416.7|62412|62392|760
1615403100000|2021-03-10 19:05:00|62418.2|62398.2|62412.6|62392.6|62418.3|62398.3|62407.1|62387.1|736
1615403400000|2021-03-10 19:10:00|62412.8|62392.8|62397.3|62377.3|62414|62394|62393|62373|656
1615403700000|2021-03-10 19:15:00|62397.4|62377.4|62394.3|62374.3|62402.5|62382.5|62389.7|62369.7|623
1615404000000|2021-03-10 19:20:00|62394.1|62374.1|62396|62376|62397.4|62377.4|62389.6|62369.6|609
1615404300000|2021-03-10 19:25:00|62396.1|62376.1|62395.2|62375.2|62397.4|62377.4|62387.5|62367.5|649
1615404600000|2021-03-10 19:30:00|62395|62375|62398.5|62378.5|62403|62383|62391.4|62371.4|721
1615404900000|2021-03-10 19:35:00|62398.3|62378.3|62407|62387|62411.6|62391.6|62393.6|62373.6|627
1615405200000|2021-03-10 19:40:00|62407.5|62387.5|62403.5|62383.5|62407.5|62387.5|62394.3|62374.3|631
1615405500000|2021-03-10 19:45:00|62403|62383|62381.8|62361.8|62407|62387|62380.4|62360.4|710
1615405800000|2021-03-10 19:50:00|62381.6|62361.6|62391.5|62371.5|62394|62374|62380.9|62360.9|716
1615406100000|2021-03-10 19:55:00|62393.2|62373.2|62394.7|62374.7|62396.3|62376.3|62378.1|62358.1|744
1615406400000|2021-03-10 20:00:00|62391.2|62371.2|62386.7|62366.7|62391.3|62371.3|62370.2|62350.2|791
1615406700000|2021-03-10 20:05:00|62385|62365|62399|62379|62399|62379|62381.1|62361.1|723
1615407000000|2021-03-10 20:10:00|62398.7|62378.7|62395.3|62375.3|62402.1|62382.1|62389.7|62369.7|658
1615407300000|2021-03-10 20:15:00|62395.5|62375.5|62382.5|62362.5|62395.9|62375.9|62379.1|62359.1|681
1615407600000|2021-03-10 20:20:00|62382.6|62362.6|62391.2|62371.2|62393.9|62373.9|62379.4|62359.4|533
1615407900000|2021-03-10 20:25:00|62391.1|62371.1|62391.3|62371.3|62395.8|62375.8|62382.1|62363.3|595
1615408200000|2021-03-10 20:30:00|62391.2|62371.2|62393.2|62373.2|62399|62379|62390.1|62370.1|544
1615408500000|2021-03-10 20:35:00|62393.1|62373.1|62389.8|62369.8|62396.5|62376.5|62386.3|62366.3|426
1615408800000|2021-03-10 20:40:00|62389.7|62369.7|62376|62356|62391.2|62371.2|62374.8|62354.8|477
1615409100000|2021-03-10 20:45:00|62375.8|62355.8|62368.1|62348.1|62377.3|62357.3|62361.6|62341.6|536
1615409400000|2021-03-10 20:50:00|62370.3|62350.3|62375.8|62355.8|62383.9|62363.9|62367.7|62350.3|580
1615409700000|2021-03-10 20:55:00|62375.2|62355.2|62361.9|62341.9|62377.5|62357.5|62357.5|62337.5|751
1615410000000|2021-03-10 21:00:00|62362|62342|62367.9|62347.9|62368.9|62348.9|62359.2|62339.2|612
1615410300000|2021-03-10 21:05:00|62368.3|62348.3|62373.3|62353.3|62377.2|62357.2|62365.2|62345.2|527
1615410600000|2021-03-10 21:10:00|62373.4|62353.4|62365.5|62345.5|62377.4|62357.4|62365.2|62345.2|387
1615410900000|2021-03-10 21:15:00|62365.2|62345.2|62360.7|62340.7|62366.2|62346.2|62360.3|62340.3|254
1615411200000|2021-03-10 21:20:00|62360.6|62340.6|62351|62331|62360.9|62340.9|62349.4|62329.4|194
1615411500000|2021-03-10 21:25:00|62352.2|62332.2|62348.1|62328.1|62353|62333|62346.9|62326.9|359
1615411800000|2021-03-10 21:30:00|62347.9|62327.9|62352.2|62332.2|62355.2|62335.2|62347.9|62327.9|290
1615412100000|2021-03-10 21:35:00|62351.8|62331.8|62350.4|62330.4|62353.4|62333.4|62347.3|62327.3|210
1615412400000|2021-03-10 21:40:00|62351.1|62331.1|62356.7|62336.7|62357.4|62337.4|62350.9|62330.9|274
1615412700000|2021-03-10 21:45:00|62356.9|62336.9|62355.9|62335.9|62361.3|62341.3|62353.8|62333.8|318
1615413000000|2021-03-10 21:50:00|62355.7|62335.7|62356|62336|62356.9|62336.9|62352.6|62332.6|242
1615413300000|2021-03-10 21:55:00|62356.3|62336.3|62355.1|62335.1|62356.4|62336.4|62350|62330|339
1615413600000|2021-03-10 22:00:00|62356.2|62335|62358.1|62338.1|62359.2|62338.2|62354.7|62334.7|54
1615413900000|2021-03-10 22:05:00|62358.9|62338.9|62361.4|62341.4|62377.9|62344.3|62357.2|62336.1|131
1615414200000|2021-03-10 22:10:00|62361.6|62341.6|62366.4|62334.4|62369.9|62344.1|62353.8|62332.8|111
1615414500000|2021-03-10 22:15:00|62365.6|62333.9|62364|62332.4|62370.4|62346.1|62355.8|62332.1|220
1615414800000|2021-03-10 22:20:00|62362.8|62332.1|62370.3|62345.9|62371.3|62346.5|62359.6|62331.9|194
1615415100000|2021-03-10 22:25:00|62369.8|62346.5|62360.8|62340.8|62378.3|62347.8|62355.1|62334.3|211
1615415400000|2021-03-10 22:30:00|62360.5|62340.5|62359.7|62339.7|62361.4|62341.4|62353.9|62327.4|235
1615415700000|2021-03-10 22:35:00|62359.1|62339.1|62359.7|62339.7|62360.6|62340.6|62357.3|62337.3|117
1615416000000|2021-03-10 22:40:00|62358.7|62338.7|62366.5|62346.5|62413|62349.7|62356.8|62316.1|317
1615416300000|2021-03-10 22:45:00|62366.3|62346.3|62368.6|62347.7|62374.5|62348|62363.8|62325.4|269
1615416600000|2021-03-10 22:50:00|62368|62346|62367.1|62346.8|62374.9|62349.7|62366.9|62340.7|171
1615416900000|2021-03-10 22:55:00|62367.2|62347.2|62364.5|62344.5|62376.7|62348.8|62364.5|62336.9|152
1615417200000|2021-03-10 23:00:00|62364.6|62344.6|62357|62337|62364.9|62344.6|62354.3|62326.7|497
1615417500000|2021-03-10 23:05:00|62357.1|62337.1|62358|62338|62361.8|62341.8|62355.5|62335.5|312
1615417800000|2021-03-10 23:10:00|62358.2|62338.2|62358.7|62338.7|62359.8|62339.8|62355.3|62335.3|268
1615418100000|2021-03-10 23:15:00|62358.6|62338.6|62358.5|62338.5|62359.4|62339.4|62353.7|62333.7|213
1615418400000|2021-03-10 23:20:00|62358.8|62338.8|62362.9|62342.9|62365.5|62345.5|62355.9|62335.9|256
1615418700000|2021-03-10 23:25:00|62363.3|62343.3|62366.6|62346.6|62366.9|62346.9|62361.1|62341.1|329
1615419000000|2021-03-10 23:30:00|62366.9|62346.9|62366.4|62346.4|62367.3|62347.3|62364.6|62344.6|270
1615419300000|2021-03-10 23:35:00|62366.8|62346.8|62365.3|62345.3|62367.1|62347.1|62358.4|62338.4|284
1615419600000|2021-03-10 23:40:00|62364.4|62344.4|62365.8|62345.8|62367.7|62347.7|62362.7|62342.9|275
1615419900000|2021-03-10 23:45:00|62365.9|62345.9|62365.5|62345.5|62370.4|62350.4|62363.4|62343.4|309
1615420200000|2021-03-10 23:50:00|62365.6|62345.6|62371.6|62351.6|62372.4|62352.4|62364.7|62344.7|267
1615420500000|2021-03-10 23:55:00|62371.7|62351.7|62373.2|62353.2|62373.2|62354.2|62369.2|62349.4|262
1615420800000|2021-03-11 00:00:00|62373.1|62353.1|62358.1|62338.1|62375.2|62355.2|62350.3|62330.3|588
1615421100000|2021-03-11 00:05:00|62358.2|62338.2|62354.6|62334.6|62363.2|62343.2|62352.2|62332.2|446
1615421400000|2021-03-11 00:10:00|62354.3|62334.3|62362.5|62342.5|62363.3|62343.3|62348.1|62328.1|465
1615421700000|2021-03-11 00:15:00|62361.7|62341.7|62369.2|62349.2|62369.4|62349.4|62359.3|62339.3|510
1615422000000|2021-03-11 00:20:00|62369.3|62349.3|62378.2|62358.2|62378.7|62358.7|62361.2|62341.2|429
1615422300000|2021-03-11 00:25:00|62378.4|62358.4|62391.6|62371.6|62394.4|62374.4|62378.2|62358.2|490
1615422600000|2021-03-11 00:30:00|62391.8|62371.8|62398.2|62378.2|62398.8|62378.8|62384.6|62364.6|366
1615422900000|2021-03-11 00:35:00|62399.3|62379.3|62399.4|62379.4|62408.5|62388.5|62394.8|62374.8|479
1615423200000|2021-03-11 00:40:00|62399.2|62379.2|62410.4|62390.4|62411.3|62391.3|62394|62374|504
1615423500000|2021-03-11 00:45:00|62408.7|62388.7|62404.9|62384.9|62411.5|62391.5|62398.9|62378.9|464
1615423800000|2021-03-11 00:50:00|62404.8|62384.8|62413.4|62393.4|62419.1|62399.1|62400.4|62380.4|533
1615424100000|2021-03-11 00:55:00|62414.9|62394.9|62401.8|62381.8|62417.8|62397.8|62399|62379|649
1615424400000|2021-03-11 01:00:00|62401.7|62381.7|62403.3|62383.3|62409.7|62389.7|62392.9|62372.9|602
1615424700000|2021-03-11 01:05:00|62403.1|62383.1|62394.9|62374.9|62407.1|62387.1|62393.2|62373.2|437
1615425000000|2021-03-11 01:10:00|62395|62375|62395.6|62375.6|62403.2|62383.2|62392.1|62374|500
1615425300000|2021-03-11 01:15:00|62395.8|62375.8|62390.4|62370.4|62397.9|62377.9|62383.7|62363.7|689
1615425600000|2021-03-11 01:20:00|62390.3|62370.3|62395.3|62375.3|62397.1|62377.1|62386.6|62367|445
1615425900000|2021-03-11 01:25:00|62394.7|62374.7|62386.8|62366.8|62396.1|62376.1|62373.7|62353.7|503
1615426200000|2021-03-11 01:30:00|62387|62367|62400.2|62380.2|62401.4|62381.4|62378.8|62358.8|627
1615426500000|2021-03-11 01:35:00|62400.9|62380.9|62397.5|62377.5|62402.8|62382.8|62390.6|62370.6|572
1615426800000|2021-03-11 01:40:00|62397.3|62377.3|62406.8|62386.8|62410.7|62390.7|62392.2|62372.2|481
1615427100000|2021-03-11 01:45:00|62406.3|62386.3|62382.3|62362.3|62407.4|62387.4|62374.3|62354.3|707
1615427400000|2021-03-11 01:50:00|62379.1|62359.1|62382.4|62362.4|62384.4|62364.4|62373.8|62353.8|603
1615427700000|2021-03-11 01:55:00|62382.3|62362.3|62386.9|62366.9|62387.4|62367.4|62374.3|62354.3|694
1615428000000|2021-03-11 02:00:00|62387|62367|62370.4|62350.4|62387|62367|62364|62344|676
1615428300000|2021-03-11 02:05:00|62369.1|62349.1|62347.9|62327.9|62369.9|62349.9|62345.9|62325.9|671
1615428600000|2021-03-11 02:10:00|62347.6|62327.6|62349.1|62329.1|62356.6|62336.6|62346.5|62326.5|608
1615428900000|2021-03-11 02:15:00|62350.3|62330.3|62342.3|62322.3|62355|62335|62340.6|62321.6|503
1615429200000|2021-03-11 02:20:00|62342.4|62322.4|62329.5|62309.5|62342.4|62322.4|62319.6|62299.6|699
1615429500000|2021-03-11 02:25:00|62330|62310|62335.9|62315.9|62341.5|62321.5|62327|62307|617
1615429800000|2021-03-11 02:30:00|62335.8|62315.8|62322.3|62302.3|62336.8|62316.8|62318.5|62298.5|628
1615430100000|2021-03-11 02:35:00|62322.6|62302.6|62328.3|62308.3|62330|62310|62316|62299.4|595
1615430400000|2021-03-11 02:40:00|62328.4|62308.4|62334.7|62314.7|62340.1|62320.1|62324.7|62304.7|540
1615430700000|2021-03-11 02:45:00|62334.8|62314.8|62338.9|62318.9|62339.1|62319.1|62327.8|62307.8|517
1615431000000|2021-03-11 02:50:00|62339|62319|62339.4|62319.4|62340.3|62320.3|62330.1|62310.1|567
1615431300000|2021-03-11 02:55:00|62339.5|62319.5|62351.9|62331.9|62355|62335|62339.2|62319.2|376
1615431600000|2021-03-11 03:00:00|62349.7|62329.7|62351.3|62331.3|62353.7|62334.7|62345.7|62325.7|523
1615431900000|2021-03-11 03:05:00|62351.2|62331.2|62345.9|62325.9|62357.9|62337.9|62344.6|62324.6|677
1615432200000|2021-03-11 03:10:00|62345.1|62325.1|62345|62325|62356|62336|62343.5|62323.5|536
1615432500000|2021-03-11 03:15:00|62345.1|62325.1|62340.6|62320.6|62349.1|62329.1|62333.9|62313.9|534
1615432800000|2021-03-11 03:20:00|62340.5|62320.5|62338.4|62318.4|62343.5|62323.5|62334.8|62314.8|625
1615433100000|2021-03-11 03:25:00|62338.3|62318.3|62336.5|62316.5|62340.7|62320.7|62334.2|62314.2|607
1615433400000|2021-03-11 03:30:00|62335.8|62315.8|62343.3|62323.3|62344.2|62324.2|62334.4|62314.4|438
1615433700000|2021-03-11 03:35:00|62342.9|62322.9|62343.4|62323.4|62349.3|62329.3|62335.1|62315.1|574
1615434000000|2021-03-11 03:40:00|62343.9|62323.9|62344.4|62324.4|62349.7|62329.7|62340.9|62320.9|505
1615434300000|2021-03-11 03:45:00|62344.2|62324.2|62341.4|62321.4|62345.5|62325.5|62340|62320|510
1615434600000|2021-03-11 03:50:00|62341.3|62321.3|62332.7|62312.7|62345.2|62325.2|62331.7|62311.7|526
1615434900000|2021-03-11 03:55:00|62332.8|62312.8|62335.9|62315.9|62341.5|62321.5|62325.9|62305.9|539
1615435200000|2021-03-11 04:00:00|62336.6|62316.6|62342.8|62322.8|62345.5|62325.5|62333.7|62313.7|517
1615435500000|2021-03-11 04:05:00|62342.3|62322.3|62345|62325|62347|62327|62337.6|62317.6|445
1615435800000|2021-03-11 04:10:00|62344|62324|62359|62339|62362.6|62342.6|62342.5|62322.5|518
1615436100000|2021-03-11 04:15:00|62358.4|62338.4|62360.9|62340.9|62363.6|62343.6|62353.7|62333.7|631
1615436400000|2021-03-11 04:20:00|62361.1|62341.1|62360|62340|62363.6|62343.6|62356.6|62336.6|496
1615436700000|2021-03-11 04:25:00|62359.9|62339.9|62356.3|62336.3|62360.9|62340.9|62352.7|62332.7|431
1615437000000|2021-03-11 04:30:00|62356.2|62336.2|62354.9|62334.9|62362.1|62342.1|62348.4|62328.4|535
1615437300000|2021-03-11 04:35:00|62354.8|62334.8|62359.5|62339.5|62359.8|62339.8|62349.4|62329.4|494
1615437600000|2021-03-11 04:40:00|62358.8|62338.8|62365.7|62345.7|62367.6|62347.6|62358.8|62338.8|619
1615437900000|2021-03-11 04:45:00|62365.8|62345.8|62366.6|62346.6|62371|62351|62364.3|62344.3|586
1615438200000|2021-03-11 04:50:00|62366.8|62346.8|62361.2|62341.2|62368.1|62348.1|62360.1|62340.1|544
1615438500000|2021-03-11 04:55:00|62361.3|62341.3|62357.2|62337.2|62364|62344|62354.8|62334.8|524
1615438800000|2021-03-11 05:00:00|62357.1|62337.1|62358.6|62338.6|62363.3|62343.3|62355.4|62335.4|642
1615439100000|2021-03-11 05:05:00|62358.7|62338.7|62356.1|62336.1|62360.8|62340.8|62351.7|62331.7|575
1615439400000|2021-03-11 05:10:00|62356|62336|62359.1|62339.1|62365|62345|62353.1|62333.1|553
1615439700000|2021-03-11 05:15:00|62358.8|62338.8|62363|62343|62364.7|62344.7|62357.7|62337.7|480
1615440000000|2021-03-11 05:20:00|62362.9|62342.9|62364.8|62344.8|62366.9|62346.9|62360|62340|464
1615440300000|2021-03-11 05:25:00|62364.4|62344.4|62364.3|62344.3|62365.6|62345.6|62360|62340|466
1615440600000|2021-03-11 05:30:00|62363.4|62343.4|62361.6|62341.6|62366.7|62346.7|62356.9|62337.5|541
1615440900000|2021-03-11 05:35:00|62362|62342|62359|62339|62366.9|62346.9|62359|62339|517
1615441200000|2021-03-11 05:40:00|62359.4|62339.4|62365.1|62345.1|62367.7|62347.7|62358.5|62338.5|573
1615441500000|2021-03-11 05:45:00|62364.6|62344.6|62359.4|62339.4|62365.6|62345.6|62356.1|62336.1|520
1615441800000|2021-03-11 05:50:00|62359.5|62339.5|62361|62341|62361|62341|62348.8|62328.8|746
1615442100000|2021-03-11 05:55:00|62361.2|62341.2|62358|62338|62368.5|62348.5|62358|62338|679
1615442400000|2021-03-11 06:00:00|62357.6|62337.6|62384.2|62364.2|62391.8|62371.8|62353.5|62333.5|732
1615442700000|2021-03-11 06:05:00|62384.1|62364.1|62382.4|62362.4|62399.1|62379.1|62381.4|62361.4|587
1615443000000|2021-03-11 06:10:00|62382.5|62362.5|62386.8|62366.8|62391.6|62371.6|62378.5|62358.5|518
1615443300000|2021-03-11 06:15:00|62386.9|62366.9|62383|62363|62389.2|62369.2|62378.6|62358.6|464
1615443600000|2021-03-11 06:20:00|62382.9|62362.9|62386.6|62366.6|62390.8|62370.8|62380.2|62361|483
1615443900000|2021-03-11 06:25:00|62386.8|62366.8|62379.7|62359.7|62391.6|62372.5|62377|62357.7|503
1615444200000|2021-03-11 06:30:00|62380.3|62360.3|62375.7|62355.7|62381.7|62362.9|62371.9|62351.9|494
1615444500000|2021-03-11 06:35:00|62375.8|62355.8|62353.5|62333.5|62375.8|62355.8|62353|62333|546
1615444800000|2021-03-11 06:40:00|62353.4|62333.4|62345.4|62325.4|62357.1|62337.9|62344.7|62324.7|467
1615445100000|2021-03-11 06:45:00|62345.3|62325.3|62337.6|62317.6|62345.8|62325.8|62336.1|62316.2|504
1615445400000|2021-03-11 06:50:00|62337.5|62317.5|62336.6|62316.6|62344.6|62324.6|62336.6|62316.6|442
1615445700000|2021-03-11 06:55:00|62337|62317|62344.1|62324.1|62350.4|62330.4|62333.6|62313.7|526
1615446000000|2021-03-11 07:00:00|62343.7|62323.7|62352|62332|62360.7|62340.7|62335.7|62315.7|623
1615446300000|2021-03-11 07:05:00|62352.1|62332.1|62366.9|62346.9|62373.6|62354.3|62346.8|62328.6|638
1615446600000|2021-03-11 07:10:00|62367.1|62347.1|62324.9|62304.9|62367.2|62347.2|62324.2|62304.2|744
1615446900000|2021-03-11 07:15:00|62325.3|62305.3|62331.5|62311.5|62342.7|62323.3|62320.9|62300.9|838
1615447200000|2021-03-11 07:20:00|62331.7|62311.7|62318|62298|62332.7|62312.7|62311.3|62292.2|794
1615447500000|2021-03-11 07:25:00|62318.1|62298.1|62288.2|62268.2|62320.1|62300.1|62282.5|62263.3|819
1615447800000|2021-03-11 07:30:00|62288.4|62268.4|62279.6|62259.6|62307.4|62288.2|62274|62258.1|744
1615448100000|2021-03-11 07:35:00|62279.7|62259.7|62274.5|62254.5|62287.9|62271.9|62271.2|62251.2|620
1615448400000|2021-03-11 07:40:00|62274.6|62254.6|62269.9|62254.9|62274.8|62258.7|62257.8|62240.1|392
1615448700000|2021-03-11 07:45:00|62290.5|62270.5|62272.5|62257.5|62299.2|62281.4|62266.8|62248.5|711
1615449000000|2021-03-11 07:50:00|62272.4|62257.4|62276.5|62261.5|62291.8|62274.6|62265.8|62247.9|681
1615449300000|2021-03-11 07:55:00|62276.6|62261.6|62301.9|62281.9|62302.2|62283.4|62272.4|62255.4|718
1615449600000|2021-03-11 08:00:00|62303.1|62283.1|62299|62284|62309.9|62294.6|62296.2|62280.4|845
1615449900000|2021-03-11 08:05:00|62298.7|62283.7|62269.3|62254.3|62307.4|62291.4|62265.6|62249|828
1615450200000|2021-03-11 08:10:00|62269.5|62254.5|62284|62264|62292.8|62274.9|62269.5|62252.2|702
1615450500000|2021-03-11 08:15:00|62283.9|62263.9|62266.9|62246.9|62292.3|62274.4|62262.9|62245.3|753
1615450800000|2021-03-11 08:20:00|62267.5|62247.5|62260.6|62245.6|62269.3|62254.3|62254.6|62238.5|795
1615451100000|2021-03-11 08:25:00|62260.5|62245.5|62198.3|62178.3|62263|62246.2|62193.3|62176.5|901
1615451400000|2021-03-11 08:30:00|62197.8|62177.8|62196.5|62181.5|62208.4|62191|62186.6|62169.3|903
1615451700000|2021-03-11 08:35:00|62196.4|62181.4|62183.6|62168.6|62208.9|62190.9|62180.6|62164|892
1615452000000|2021-03-11 08:40:00|62183.5|62168.5|62151.8|62131.8|62184.9|62169.3|62143.3|62127.7|929
1615452300000|2021-03-11 08:45:00|62152.2|62132.2|62151.6|62136.6|62161.3|62143.7|62141.4|62125.1|874
1615452600000|2021-03-11 08:50:00|62151.7|62136.7|62169|62154|62179.4|62162.8|62148.9|62131.4|772
1615452900000|2021-03-11 08:55:00|62172|62157|62163.7|62148.7|62183.7|62166.8|62154.8|62137.4|861
1615453200000|2021-03-11 09:00:00|62162.4|62147.4|62170.7|62155.7|62179|62162.1|62157.5|62140.5|827
1615453500000|2021-03-11 09:05:00|62170.9|62155.9|62167|62152|62179.6|62163.6|62153.5|62138.5|732
1615453800000|2021-03-11 09:10:00|62166.6|62151.6|62147.1|62132.1|62166.6|62151.6|62144.1|62128.5|808
1615454100000|2021-03-11 09:15:00|62147.2|62132.2|62166.1|62151.1|62166.6|62151.6|62141.5|62126.5|762
1615454400000|2021-03-11 09:20:00|62166.2|62151.2|62179|62164|62181.3|62166|62160.6|62145.1|661
1615454700000|2021-03-11 09:25:00|62179.2|62164.2|62198.8|62183.8|62202.6|62185.2|62177.8|62160.1|705
1615455000000|2021-03-11 09:30:00|62199|62184|62197.4|62177.4|62205.5|62187.2|62187.5|62170.5|804
1615455300000|2021-03-11 09:35:00|62197.5|62177.5|62199.4|62184.4|62205.3|62188.7|62193.1|62177|627
1615455600000|2021-03-11 09:40:00|62199.6|62184.6|62199.9|62179.9|62204.3|62188.4|62186.4|62169.3|627
1615455900000|2021-03-11 09:45:00|62200|62180|62175.5|62155.5|62202|62187|62173.4|62155.3|681
1615456200000|2021-03-11 09:50:00|62172.9|62157.9|62167.8|62147.8|62187.3|62169.9|62162.9|62146.2|740
1615456500000|2021-03-11 09:55:00|62167.5|62147.5|62167.6|62152.6|62172.7|62155.3|62153.4|62136.1|803
1615456800000|2021-03-11 10:00:00|62167|62152|62174.6|62159.6|62179.5|62162.8|62164.6|62147.3|710
1615457100000|2021-03-11 10:05:00|62176.6|62156.6|62175.6|62160.6|62181.1|62166.1|62165.1|62149.9|694
1615457400000|2021-03-11 10:10:00|62175.1|62160.1|62165.5|62150.5|62184.3|62168.2|62165.3|62149.8|615
1615457700000|2021-03-11 10:15:00|62165.2|62150.2|62164.7|62149.7|62167.8|62152.7|62158|62141.6|707
1615458000000|2021-03-11 10:20:00|62164.8|62149.8|62175.1|62160.1|62181.5|62164.4|62159.5|62141.4|663
1615458300000|2021-03-11 10:25:00|62177.4|62157.4|62177|62157|62180.3|62163.3|62168.4|62151.6|568
1615458600000|2021-03-11 10:30:00|62176.8|62161.8|62167.1|62152.1|62179.8|62162.6|62166.5|62151.5|608
1615458900000|2021-03-11 10:35:00|62167.2|62152.2|62168.5|62153.5|62174.4|62157.4|62162.2|62145.4|615
1615459200000|2021-03-11 10:40:00|62168.7|62153.7|62168.7|62148.7|62172.8|62157.4|62155.3|62139|633
1615459500000|2021-03-11 10:45:00|62169.9|62149.9|62165.3|62150.3|62173.9|62156.4|62152.4|62137.4|608
1615459800000|2021-03-11 10:50:00|62165|62150|62167.7|62152.7|62169.6|62152.7|62155.8|62138.7|573
1615460100000|2021-03-11 10:55:00|62169.9|62149.9|62169.2|62154.2|62175.7|62159.3|62160.2|62144|664
1615460400000|2021-03-11 11:00:00|62169|62154|62170.2|62155.2|62178.7|62160.9|62161.9|62146.2|792
1615460700000|2021-03-11 11:05:00|62169.9|62154.9|62160|62145|62174.6|62156.9|62149.2|62132.9|693
1615461000000|2021-03-11 11:10:00|62159.9|62144.9|62159|62144|62163.3|62146.3|62150.9|62135.6|659
1615461300000|2021-03-11 11:15:00|62159.1|62144.1|62160.6|62145.6|62164.5|62147.9|62150.1|62134.1|661
1615461600000|2021-03-11 11:20:00|62160.5|62145.5|62155.1|62135.1|62168.3|62151.1|62144.6|62129.6|693
1615461900000|2021-03-11 11:25:00|62154.6|62134.6|62168.7|62153.7|62171.1|62154|62145.9|62127.6|634
1615462200000|2021-03-11 11:30:00|62168.8|62153.8|62163.7|62148.7|62177.6|62160.5|62162.8|62146|769
1615462500000|2021-03-11 11:35:00|62165.1|62150.1|62175.3|62160.3|62176|62161|62158.9|62141.8|621
1615462800000|2021-03-11 11:40:00|62175.4|62160.4|62173.5|62153.5|62179.5|62162.6|62167.4|62150.9|634
1615463100000|2021-03-11 11:45:00|62174.2|62154.2|62163.1|62148.1|62174.6|62158.2|62156.4|62140.2|595
1615463400000|2021-03-11 11:50:00|62163|62148|62154|62139|62163.6|62148.6|62147.2|62131.3|651
1615463700000|2021-03-11 11:55:00|62153.7|62138.7|62162|62147|62177|62160.3|62153.3|62138.3|717
1615464000000|2021-03-11 12:00:00|62162.5|62147.5|62188.5|62173.5|62197.6|62182.6|62162|62147|842
1615464300000|2021-03-11 12:05:00|62188.4|62173.4|62186.4|62171.4|62193|62178|62174.4|62159.4|738
1615464600000|2021-03-11 12:10:00|62186.6|62171.6|62181.1|62166.1|62195.2|62178.7|62180.5|62164.3|662
1615464900000|2021-03-11 12:15:00|62182.1|62167.1|62178.9|62163.9|62191.5|62173.6|62177.2|62162.2|616
1615465200000|2021-03-11 12:20:00|62178.3|62163.3|62168.4|62153.4|62178.9|62163.8|62167.7|62150.3|679
1615465500000|2021-03-11 12:25:00|62168.2|62153.2|62162.7|62147.7|62171.9|62154.8|62161.1|62145.5|656
1615465800000|2021-03-11 12:30:00|62161.5|62146.5|62173.5|62158.5|62183.1|62166.8|62161.4|62143.8|689
1615466100000|2021-03-11 12:35:00|62173.6|62158.6|62176.8|62161.8|62185|62169|62165.2|62148|617
1615466400000|2021-03-11 12:40:00|62176.7|62161.7|62183.3|62163|62186.4|62167.8|62171.1|62153.5|672
1615466700000|2021-03-11 12:45:00|62185.1|62162.3|62207.2|62187.2|62276.4|62256.4|62179.2|62160.5|1097
1615467000000|2021-03-11 12:50:00|62207.3|62187.3|62254.5|62234.5|62269.6|62249.6|62207.1|62187.1|1019
1615467300000|2021-03-11 12:55:00|62254.1|62234.1|62216.3|62196.3|62254.1|62234.1|62211.9|62193.8|1013
1615467600000|2021-03-11 13:00:00|62212.1|62197.1|62257.4|62237.4|62260.1|62240.5|62207|62191.5|956
1615467900000|2021-03-11 13:05:00|62256.3|62236.3|62240.8|62220.8|62271.2|62251.2|62237.6|62217.6|918
1615468200000|2021-03-11 13:10:00|62241.3|62221.3|62141.9|62121.9|62247.5|62227.5|62115.9|62095.9|991
1615468500000|2021-03-11 13:15:00|62141.5|62121.5|62150.5|62130.5|62179|62159|62129.2|62109.2|975
1615468800000|2021-03-11 13:20:00|62150.3|62130.3|62217.2|62197.2|62232.8|62212.8|62150.1|62130.1|981
1615469100000|2021-03-11 13:25:00|62217.4|62197.4|62206.7|62183|62224.9|62204.9|62200.4|62180.4|822
1615469400000|2021-03-11 13:30:00|62207.6|62187.6|62248.3|62228.3|62250|62230|62197.9|62177.9|951
1615469700000|2021-03-11 13:35:00|62248.8|62228.8|62266.8|62246.8|62274.1|62254.1|62232.2|62212.2|1012
1615470000000|2021-03-11 13:40:00|62267.6|62247.6|62220.3|62200.3|62269.8|62249.8|62216.2|62196.2|1016
1615470300000|2021-03-11 13:45:00|62219.3|62199.3|62227.6|62207.6|62266.3|62246.3|62206.7|62186.7|1024
1615470600000|2021-03-11 13:50:00|62228.2|62208.2|62231.4|62211.4|62250.2|62230.2|62210.2|62190.2|982
1615470900000|2021-03-11 13:55:00|62231.6|62211.6|62204.3|62184.3|62232.9|62212.9|62189.2|62169.2|970
1615471200000|2021-03-11 14:00:00|62204.7|62184.7|62208.9|62188.9|62234|62214|62197.2|62177.2|954
1615471500000|2021-03-11 14:05:00|62209|62189|62200|62180|62209|62189|62162.5|62142.5|973
1615471800000|2021-03-11 14:10:00|62199.5|62179.5|62200.2|62180.2|62218.7|62200.6|62189.6|62169.6|873
1615472100000|2021-03-11 14:15:00|62200.5|62180.5|62192.9|62172.9|62209.3|62189.3|62177|62158.8|817
1615472400000|2021-03-11 14:20:00|62193.7|62173.7|62257.9|62237.9|62259.8|62240.6|62186.8|62168.8|805
1615472700000|2021-03-11 14:25:00|62258.1|62238.1|62237.6|62217.6|62267.4|62247.4|62231.2|62212.1|725
1615473000000|2021-03-11 14:30:00|62237|62217|62244.2|62224.2|62263.8|62243.8|62232.7|62212.7|751
1615473300000|2021-03-11 14:35:00|62244.7|62224.7|62279.3|62259.3|62286.4|62267.9|62235.4|62217.5|796
1615473600000|2021-03-11 14:40:00|62279.5|62259.5|62325.2|62305.2|62331.4|62313.7|62267.5|62247.5|784
1615473900000|2021-03-11 14:45:00|62325.4|62305.4|62306.4|62286.4|62338.3|62318.3|62303.7|62283.7|783
1615474200000|2021-03-11 14:50:00|62306.6|62286.6|62287.8|62267.8|62307.9|62287.9|62278.6|62258.6|747
1615474500000|2021-03-11 14:55:00|62287.4|62267.4|62308.1|62288.1|62308.8|62288.8|62276.8|62256.8|742
1615474800000|2021-03-11 15:00:00|62308.2|62288.2|62289.6|62269.6|62311.3|62291.3|62271.2|62251.2|766
1615475100000|2021-03-11 15:05:00|62289.3|62269.3|62287.2|62267.2|62299.1|62279.1|62275.9|62255.9|732
1615475400000|2021-03-11 15:10:00|62287.4|62267.4|62300.4|62280.4|62301.6|62281.6|62274|62254|681
1615475700000|2021-03-11 15:15:00|62300.9|62280.9|62344.9|62324.9|62352|62332|62285|62265|730
1615476000000|2021-03-11 15:20:00|62344.7|62324.7|62347.9|62327.9|62353.8|62333.8|62330.2|62310.2|746
1615476300000|2021-03-11 15:25:00|62348.1|62328.1|62341|62321|62354.5|62334.5|62330.6|62310.6|788
1615476600000|2021-03-11 15:30:00|62340.4|62320.4|62296.7|62276.7|62340.9|62320.9|62296.3|62276.3|972
1615476900000|2021-03-11 15:35:00|62296.3|62276.3|62273.9|62253.9|62298.1|62278.1|62271|62251|894
1615477200000|2021-03-11 15:40:00|62273.7|62253.7|62251.4|62231.4|62273.7|62253.7|62235.2|62215.2|927
1615477500000|2021-03-11 15:45:00|62251.3|62231.3|62199|62179|62251.3|62231.3|62196|62176|955
1615477800000|2021-03-11 15:50:00|62198.9|62178.9|62217.7|62197.7|62218|62198|62155.4|62135.4|1013
1615478100000|2021-03-11 15:55:00|62218|62198|62193.4|62173.4|62220.7|62200.7|62176.9|62158.1|957
1615478400000|2021-03-11 16:00:00|62192.9|62172.9|62180.8|62165.8|62192.9|62175|62167.9|62149.9|956
1615478700000|2021-03-11 16:05:00|62185.5|62165.5|62207.7|62187.7|62208|62189|62174.3|62157.2|837
1615479000000|2021-03-11 16:10:00|62207.6|62187.6|62188.9|62168.9|62208.7|62190.2|62183|62163|775
1615479300000|2021-03-11 16:15:00|62189|62169|62181.2|62161.2|62191.9|62171.9|62175.4|62155.4|707
1615479600000|2021-03-11 16:20:00|62181.1|62161.1|62159.7|62139.7|62187.3|62167.3|62157.8|62137.8|768
1615479900000|2021-03-11 16:25:00|62160.3|62140.3|62167.9|62147.9|62169.9|62150.6|62148.7|62128.7|800
1615480200000|2021-03-11 16:30:00|62168.3|62148.3|62160.1|62140.1|62174.5|62154.5|62159|62139|861
1615480500000|2021-03-11 16:35:00|62159.9|62139.9|62169.9|62149.9|62172.5|62152.5|62146.5|62126.5|787
1615480800000|2021-03-11 16:40:00|62169.7|62149.7|62120.5|62105.5|62169.7|62150.5|62120.5|62102.4|790
1615481100000|2021-03-11 16:45:00|62122.8|62102.8|62121.1|62101.1|62136.5|62118.6|62115|62095.7|810
1615481400000|2021-03-11 16:50:00|62121|62101|62102.5|62082.5|62121.6|62104|62087.4|62067.4|898
1615481700000|2021-03-11 16:55:00|62102.4|62082.4|62097.1|62077.1|62108.7|62089|62089.9|62071.5|784
1615482000000|2021-03-11 17:00:00|62097.2|62077.2|62092.3|62072.3|62107.5|62087.5|62091.4|62072.1|853
1615482300000|2021-03-11 17:05:00|62092|62072|62118.9|62098.9|62120.7|62101.5|62090.9|62072|802
1615482600000|2021-03-11 17:10:00|62118.5|62098.5|62126.9|62106.9|62134.3|62114.3|62110.5|62092.3|795
1615482900000|2021-03-11 17:15:00|62127.9|62107.9|62112.6|62092.6|62129.3|62111.8|62111.7|62091.7|798
1615483200000|2021-03-11 17:20:00|62112.4|62092.4|62113.6|62093.6|62124.5|62104.5|62110.2|62091.8|708
1615483500000|2021-03-11 17:25:00|62114.4|62094.4|62124.3|62104.3|62130.8|62110.8|62110.9|62090.9|692
1615483800000|2021-03-11 17:30:00|62122.9|62102.9|62133.3|62118.3|62136.8|62121|62115.8|62097.7|672
1615484100000|2021-03-11 17:35:00|62133.4|62118.4|62111.9|62096.9|62133.7|62118.7|62107|62090|576
1615484400000|2021-03-11 17:40:00|62115.2|62095.2|62110.8|62090.8|62129.5|62113|62105|62085|677
1615484700000|2021-03-11 17:45:00|62112.3|62092.3|62114|62099|62131.2|62114.1|62109.9|62092.3|770
1615485000000|2021-03-11 17:50:00|62113.8|62098.8|62153.2|62138.2|62155.3|62138.2|62109.8|62091.7|739
1615485300000|2021-03-11 17:55:00|62155.3|62135.3|62123.7|62103.7|62159.8|62141.5|62118.8|62101.3|764
1615485600000|2021-03-11 18:00:00|62123.2|62103.2|62040.6|62025.6|62127.8|62110.1|62028.9|62011.4|952
1615485900000|2021-03-11 18:05:00|62039.3|62024.3|62054.7|62039.7|62060.6|62045.6|62029.5|62011.7|951
1615486200000|2021-03-11 18:10:00|62054.8|62039.8|62077.9|62062.9|62081.4|62064.7|62041.3|62023.3|897
1615486500000|2021-03-11 18:15:00|62077.2|62062.2|62081.7|62061.7|62085|62067.6|62058.9|62041.8|828
1615486800000|2021-03-11 18:20:00|62081.8|62061.8|62079.8|62064.8|62092|62074.3|62075.8|62058.3|784
1615487100000|2021-03-11 18:25:00|62080.2|62065.2|62079.3|62059.3|62089.5|62072.2|62072.8|62054|783
1615487400000|2021-03-11 18:30:00|62079.4|62059.4|62078.7|62063.7|62082.8|62065.8|62054.5|62037.4|859
1615487700000|2021-03-11 18:35:00|62078.8|62063.8|62073.8|62058.8|62081.6|62066.5|62059.9|62043.4|762
1615488000000|2021-03-11 18:40:00|62073.9|62058.9|62073.1|62058.1|62080.1|62062.4|62062.3|62045.9|654
1615488300000|2021-03-11 18:45:00|62073.3|62058.3|62060.5|62045.5|62078.6|62061.4|62059.7|62044.6|685
1615488600000|2021-03-11 18:50:00|62060.6|62045.6|62053.6|62033.6|62071.4|62052.9|62049.2|62031|694
1615488900000|2021-03-11 18:55:00|62053.7|62033.7|62054.2|62034.2|62054.5|62034.7|62036.6|62018.5|756
1615489200000|2021-03-11 19:00:00|62054.3|62034.3|62034.2|62014.2|62054.6|62034.6|62031.5|62013.7|711
1615489500000|2021-03-11 19:05:00|62033.9|62013.9|62051.5|62036.5|62055.8|62037.7|62032.4|62012.4|646
1615489800000|2021-03-11 19:10:00|62051.6|62036.6|62052.6|62037.6|62055.8|62039.4|62039.7|62024.7|663
1615490100000|2021-03-11 19:15:00|62052.3|62037.3|62071.1|62051.1|62071.7|62053.6|62048|62030.8|708
1615490400000|2021-03-11 19:20:00|62072.8|62052.8|62071.8|62051.8|62074.4|62056.9|62062.4|62045.3|640
1615490700000|2021-03-11 19:25:00|62072.1|62052.1|62065.4|62050.4|62073.9|62056.8|62062|62047|554
1615491000000|2021-03-11 19:30:00|62065.1|62050.1|62074.1|62054.1|62076.7|62056.7|62065.1|62048.6|533
1615491300000|2021-03-11 19:35:00|62073.9|62053.9|62079.1|62059.1|62079.9|62061.6|62069|62051.7|634
1615491600000|2021-03-11 19:40:00|62079.2|62059.2|62069.7|62049.7|62080.5|62061.9|62066.7|62048.9|563
1615491900000|2021-03-11 19:45:00|62069.4|62049.4|62072.4|62057.4|62075.6|62058.4|62064.2|62047.6|480
1615492200000|2021-03-11 19:50:00|62072.5|62057.5|62072.6|62052.6|62078.5|62061.7|62065.3|62047.9|506
1615492500000|2021-03-11 19:55:00|62071.8|62051.8|62072.3|62057.3|62077.6|62057.8|62061.8|62045.3|720
1615492800000|2021-03-11 20:00:00|62072.2|62057.2|62073.8|62053.8|62078.4|62058.4|62058.2|62038.2|687
1615493100000|2021-03-11 20:05:00|62073.2|62053.2|62069.2|62049.2|62078.1|62058.3|62065|62045.8|579
1615493400000|2021-03-11 20:10:00|62069.4|62049.4|62056.5|62036.5|62074.4|62055.4|62055.4|62035.4|659
1615493700000|2021-03-11 20:15:00|62056.3|62036.3|62045.4|62025.4|62058.2|62038.9|62044|62024|573
1615494000000|2021-03-11 20:20:00|62045|62025|62043.5|62023.5|62047|62027.2|62038.6|62020.1|614
1615494300000|2021-03-11 20:25:00|62043.6|62023.6|62043.2|62023.2|62045|62026.3|62036.8|62018.1|440
1615494600000|2021-03-11 20:30:00|62043.3|62023.3|62037.3|62017.3|62049.7|62031.6|62037|62017|616
1615494900000|2021-03-11 20:35:00|62037.9|62017.9|62035.8|62015.8|62043.7|62023.7|62033.4|62013.4|575
1615495200000|2021-03-11 20:40:00|62036.4|62016.4|62038.2|62023.2|62041|62023.2|62032|62012|588
1615495500000|2021-03-11 20:45:00|62038.3|62023.3|62032.6|62012.6|62042.3|62023.3|62029.4|62012.1|568
1615495800000|2021-03-11 20:50:00|62033.1|62013.1|62038|62018|62042.2|62022.2|62029.9|62011.9|607
1615496100000|2021-03-11 20:55:00|62037.8|62017.8|62036.1|62016.1|62044.2|62024.2|62034.1|62014.1|655
1615496400000|2021-03-11 21:00:00|62035.9|62015.9|62036.8|62016.8|62038.3|62018.3|62032.1|62012.1|530
1615496700000|2021-03-11 21:05:00|62036.7|62016.7|62032.5|62012.5|62040.5|62021.5|62031.4|62011.5|345
1615497000000|2021-03-11 21:10:00|62032.6|62012.6|62036|62016|62038|62018|62029.4|62011.7|326
1615497300000|2021-03-11 21:15:00|62036.2|62016.2|62044.2|62024.2|62053.2|62033.2|62034.6|62014.6|330
1615497600000|2021-03-11 21:20:00|62044.1|62024.1|62047.7|62027.7|62049.9|62029.9|62038.3|62018.3|323
1615497900000|2021-03-11 21:25:00|62048|62028|62048.7|62028.7|62051.9|62031.9|62047.8|62027.8|273
1615498200000|2021-03-11 21:30:00|62048.8|62028.8|62054.9|62034.9|62056.8|62038.6|62047.9|62027.9|358
1615498500000|2021-03-11 21:35:00|62055|62035|62055.5|62035.5|62058.5|62038.5|62051|62031|328
1615498800000|2021-03-11 21:40:00|62055|62035|62057.9|62037.9|62058.3|62038.3|62052|62032|284
1615499100000|2021-03-11 21:45:00|62058|62038|62057.8|62037.8|62062|62042|62057.1|62037.1|366
1615499400000|2021-03-11 21:50:00|62057.9|62037.9|62053.6|62033.6|62064.3|62044.3|62048.1|62028.1|838
1615499700000|2021-03-11 21:55:00|62052.7|62032.7|62057.6|62025|62064.4|62044.4|62052.7|62023.8|388
1615500000000|2021-03-11 22:00:00|62051.7|62030|62073.9|62027.8|62098|62032|62051.7|62022.2|38
1615500300000|2021-03-11 22:05:00|62074|62027.3|62073|62053|62079|62054|62057.5|62027|146
1615500600000|2021-03-11 22:10:00|62072.5|62052.5|62065.4|62045.4|62076.7|62053.2|62062.9|62038.9|106
1615500900000|2021-03-11 22:15:00|62065.8|62045.8|62068.3|62048.3|62073.4|62050.4|62061.5|62038.8|128
1615501200000|2021-03-11 22:20:00|62066.4|62051.4|62072.2|62040.2|62074.1|62051.9|62063.2|62039.4|79
1615501500000|2021-03-11 22:25:00|62072.1|62040.6|62051|62031|62073.1|62050.6|62049.3|62027.4|111
1615501800000|2021-03-11 22:30:00|62054.3|62034.3|62063.6|62024.8|62074.6|62036.3|62054.3|62017.4|152
1615502100000|2021-03-11 22:35:00|62064.9|62026.3|62063.7|62031.9|62068.3|62036.6|62058.8|62024.3|121
1615502400000|2021-03-11 22:40:00|62066.1|62031.3|62069.2|62042|62076.3|62046.7|62059.7|62024.3|175
1615502700000|2021-03-11 22:45:00|62069.6|62041.3|62070|62041.2|62078.8|62045.8|62065.1|62034.7|119
1615503000000|2021-03-11 22:50:00|62069.9|62043.7|62069.5|62041.7|62076.3|62046.4|62063.2|62036.6|139
1615503300000|2021-03-11 22:55:00|62069.3|62041.1|62067.9|62047.9|62075.6|62048.8|62065.1|62035|129
1615503600000|2021-03-11 23:00:00|62068|62048|62062|62042|62072.4|62052.4|62058.7|62038.7|422
1615503900000|2021-03-11 23:05:00|62062.2|62042.2|62063.3|62043.3|62063.8|62043.8|62057.4|62037.4|263
1615504200000|2021-03-11 23:10:00|62063.4|62043.4|62048.4|62028.4|62071.2|62051.2|62047.7|62027.7|372
1615504500000|2021-03-11 23:15:00|62048.2|62028.2|62050.9|62030.9|62053.7|62033.7|62046.8|62026.8|356
1615504800000|2021-03-11 23:20:00|62050.8|62030.8|62052|62032|62055.9|62035.9|62047|62027|340
1615505100000|2021-03-11 23:25:00|62052.1|62032.1|62046.2|62026.2|62058.1|62038.1|62046.1|62026.1|253
1615505400000|2021-03-11 23:30:00|62046.4|62026.4|62046.3|62026.3|62048.7|62028.7|62044.4|62024.4|263
1615505700000|2021-03-11 23:35:00|62046.4|62026.4|62061.8|62041.8|62063.3|62043.3|62046.2|62026.2|335
1615506000000|2021-03-11 23:40:00|62061.9|62041.9|62071.1|62051.1|62071.9|62051.9|62057.6|62037.6|356
1615506300000|2021-03-11 23:45:00|62070|62050|62072.6|62052.6|62079.3|62059.3|62064.5|62044.5|495
1615506600000|2021-03-11 23:50:00|62072.7|62052.7|62071.6|62051.6|62072.9|62052.9|62069.7|62049.7|261
1615506900000|2021-03-11 23:55:00|62071.8|62051.8|62078.6|62058.6|62078.6|62058.6|62065.7|62045.7|380
1615507200000|2021-03-12 00:00:00|62078.8|62058.8|62063.8|62043.8|62079.1|62059.1|62063|62043|558
1615507500000|2021-03-12 00:05:00|62064|62044|62065|62045|62068.2|62048.2|62057.2|62037.2|405
1615507800000|2021-03-12 00:10:00|62065.1|62045.1|62068.2|62048.2|62069.8|62049.8|62060.4|62040.4|362
1615508100000|2021-03-12 00:15:00|62067|62047|62073.7|62053.7|62076.2|62056.2|62065.5|62045.5|411
1615508400000|2021-03-12 00:20:00|62072.6|62052.6|62070.1|62050.1|62078.6|62058.6|62066.5|62046.5|427
1615508700000|2021-03-12 00:25:00|62070.2|62050.2|62065.5|62045.5|62071.5|62051.5|62058.9|62038.9|354
1615509000000|2021-03-12 00:30:00|62065.4|62045.4|62072.8|62052.8|62072.9|62053.9|62063.5|62045.4|294
1615509300000|2021-03-12 00:35:00|62072|62052|62077.4|62057.4|62077.5|62057.5|62070.8|62050.8|384
1615509600000|2021-03-12 00:40:00|62077.3|62057.3|62071.4|62051.4|62081.1|62061.1|62063.9|62043.9|432
1615509900000|2021-03-12 00:45:00|62071|62051|62064.9|62044.9|62072.1|62052.1|62064.9|62044.9|369
1615510200000|2021-03-12 00:50:00|62065|62045|62066.2|62046.2|62071.9|62051.9|62063.1|62043.1|433
1615510500000|2021-03-12 00:55:00|62064.2|62044.2|62065.9|62045.9|62071.2|62051.2|62060.5|62040.5|465
1615510800000|2021-03-12 01:00:00|62066|62046|62054.9|62034.9|62066.8|62046.8|62049.1|62029.1|591
1615511100000|2021-03-12 01:05:00|62054.8|62034.8|62046.6|62026.6|62054.9|62034.9|62044.2|62024.2|416
1615511400000|2021-03-12 01:10:00|62046.7|62026.7|62049.8|62029.8|62055.7|62035.7|62043.7|62023.7|454
1615511700000|2021-03-12 01:15:00|62049.7|62029.7|62049.9|62029.9|62052.7|62032.7|62037.4|62017.4|453
1615512000000|2021-03-12 01:20:00|62049.5|62029.5|62050.6|62030.6|62052.8|62032.8|62043.6|62023.6|488
1615512300000|2021-03-12 01:25:00|62050.7|62030.7|62048.9|62028.9|62052.9|62032.9|62048.7|62028.7|492
1615512600000|2021-03-12 01:30:00|62049|62029|62049.2|62029.2|62058.1|62038.1|62046.4|62026.4|597
1615512900000|2021-03-12 01:35:00|62049.1|62029.1|62045.2|62025.2|62050.3|62030.3|62037.5|62017.5|595
1615513200000|2021-03-12 01:40:00|62045.3|62025.3|62045.4|62025.4|62050.2|62030.2|62040.4|62020.8|512
1615513500000|2021-03-12 01:45:00|62044.7|62024.7|62054.1|62034.1|62060.3|62040.3|62043.6|62023.6|560
1615513800000|2021-03-12 01:50:00|62054.2|62034.2|62060.2|62040.2|62066.4|62046.4|62054.1|62034.1|570
1615514100000|2021-03-12 01:55:00|62060|62040|62059.6|62039.6|62063.7|62043.7|62054.9|62035.2|481
1615514400000|2021-03-12 02:00:00|62059.8|62039.8|62071.1|62051.1|62071.2|62051.2|62057.2|62037.2|500
1615514700000|2021-03-12 02:05:00|62071|62051|62085.1|62065.1|62086.6|62066.6|62068.1|62048.1|583
1615515000000|2021-03-12 02:10:00|62085.3|62065.3|62090.6|62070.6|62094.9|62074.9|62081.8|62061.8|579
1615515300000|2021-03-12 02:15:00|62090.4|62070.4|62103.9|62083.9|62104.9|62084.9|62088|62068|513
1615515600000|2021-03-12 02:20:00|62104|62084|62112.9|62092.9|62116.3|62096.3|62100.4|62080.8|627
1615515900000|2021-03-12 02:25:00|62112.8|62092.8|62116.6|62096.6|62119.5|62099.5|62103.4|62083.4|661
1615516200000|2021-03-12 02:30:00|62116.7|62096.7|62129|62109|62129.8|62109.8|62115.2|62095.2|724
1615516500000|2021-03-12 02:35:00|62127.5|62107.5|62152.6|62132.6|62152.9|62132.9|62126.4|62106.4|620
1615516800000|2021-03-12 02:40:00|62152.3|62132.3|62166.2|62146.2|62167|62147|62152.3|62132.3|660
1615517100000|2021-03-12 02:45:00|62166.3|62146.3|62178.2|62158.2|62184.6|62164.6|62161|62141|739
1615517400000|2021-03-12 02:50:00|62178.4|62158.4|62176.4|62156.4|62183.8|62163.8|62171.7|62151.7|726
1615517700000|2021-03-12 02:55:00|62176.1|62156.1|62173|62153|62185.7|62165.7|62169.2|62149.2|745
1615518000000|2021-03-12 03:00:00|62172.7|62152.7|62160.2|62140.2|62178.4|62158.4|62153.1|62133.1|719
1615518300000|2021-03-12 03:05:00|62159.8|62139.8|62167|62147|62174.9|62154.9|62159.7|62139.7|549
1615518600000|2021-03-12 03:10:00|62166.8|62146.8|62162.3|62142.3|62169|62149|62160.2|62140.2|564
1615518900000|2021-03-12 03:15:00|62162.8|62142.8|62178|62158|62184|62164|62160.2|62140.2|477
1615519200000|2021-03-12 03:20:00|62177.5|62157.5|62165.2|62145.2|62182.9|62162.9|62165.1|62145.1|588
1615519500000|2021-03-12 03:25:00|62165.4|62145.4|62163.3|62143.3|62165.4|62145.4|62154.6|62134.6|505
1615519800000|2021-03-12 03:30:00|62160.5|62140.5|62171.6|62151.6|62174.8|62154.8|62152.5|62132.5|497
1615520100000|2021-03-12 03:35:00|62171.7|62151.7|62166.2|62146.2|62175|62155.3|62164.2|62144.2|418
1615520400000|2021-03-12 03:40:00|62166.1|62146.1|62178.4|62158.4|62180.5|62160.5|62165.1|62145.1|465
1615520700000|2021-03-12 03:45:00|62178.7|62158.7|62175.9|62155.9|62180|62160|62165.4|62145.4|467
1615521000000|2021-03-12 03:50:00|62176|62156|62179.8|62159.8|62184.2|62164.2|62172.7|62152.7|457
1615521300000|2021-03-12 03:55:00|62179.9|62159.9|62175.7|62155.7|62180.5|62163.1|62173.6|62153.6|405
1615521600000|2021-03-12 04:00:00|62175.8|62155.8|62165.7|62145.7|62180.2|62160.2|62165.3|62145.3|515
1615521900000|2021-03-12 04:05:00|62165.6|62145.6|62157.4|62137.4|62168|62148|62157.3|62137.3|436
1615522200000|2021-03-12 04:10:00|62158.2|62138.2|62153.6|62133.6|62160.1|62140.1|62148.4|62128.4|526
1615522500000|2021-03-12 04:15:00|62154.3|62134.3|62149.5|62129.5|62154.5|62134.5|62148.7|62128.7|498
1615522800000|2021-03-12 04:20:00|62150|62130|62157.9|62137.9|62158|62138|62145|62125|541
1615523100000|2021-03-12 04:25:00|62158|62138|62153.4|62133.4|62158.6|62138.6|62149.9|62129.9|456
1615523400000|2021-03-12 04:30:00|62153.3|62133.3|62153.2|62133.2|62160.3|62140.3|62151.2|62131.2|512
1615523700000|2021-03-12 04:35:00|62153.5|62133.5|62154.3|62134.3|62155.9|62135.9|62151.9|62131.9|424
1615524000000|2021-03-12 04:40:00|62154.4|62134.4|62152.1|62132.1|62158.8|62138.8|62151.3|62131.3|427
1615524300000|2021-03-12 04:45:00|62152.2|62132.2|62152.4|62132.4|62156.3|62138.2|62149.3|62131.4|329
1615524600000|2021-03-12 04:50:00|62152.3|62132.3|62151.6|62131.6|62153.4|62133.4|62147.6|62127.6|411
1615524900000|2021-03-12 04:55:00|62151.7|62131.7|62153.4|62133.4|62155.5|62135.5|62149.7|62129.7|376
1615525200000|2021-03-12 05:00:00|62153.3|62133.3|62150.5|62130.5|62158.2|62138.2|62146.4|62126.4|441
1615525500000|2021-03-12 05:05:00|62149.7|62129.7|62152.3|62132.3|62152.9|62132.9|62146.3|62126.3|559
1615525800000|2021-03-12 05:10:00|62152.4|62132.4|62156.1|62136.1|62159|62139|62151|62131|476
1615526100000|2021-03-12 05:15:00|62156.3|62136.3|62160.3|62140.3|62162.4|62143.8|62155.1|62135.1|455
1615526400000|2021-03-12 05:20:00|62160.1|62140.1|62162.7|62142.7|62168.6|62148.6|62157.7|62138.5|420
1615526700000|2021-03-12 05:25:00|62162.8|62142.8|62158.4|62138.4|62163.9|62143.9|62156.1|62136.1|468
1615527000000|2021-03-12 05:30:00|62158.8|62138.8|62160.2|62140.2|62162.1|62144.4|62155.7|62135.7|471
1615527300000|2021-03-12 05:35:00|62160.3|62140.3|62165.9|62145.9|62168.7|62148.7|62160.3|62140.3|463
1615527600000|2021-03-12 05:40:00|62165.8|62145.8|62169.2|62149.2|62169.8|62151.1|62163.5|62145.2|450
1615527900000|2021-03-12 05:45:00|62169.3|62149.3|62169.8|62149.8|62174.9|62154.9|62165.4|62145.4|550
1615528200000|2021-03-12 05:50:00|62170|62150|62171.8|62151.8|62177.4|62157.7|62165|62145|588
1615528500000|2021-03-12 05:55:00|62171.6|62151.6|62166.7|62146.7|62177.5|62160.1|62166.7|62146.7|643
1615528800000|2021-03-12 06:00:00|62167.2|62147.2|62191.7|62171.7|62196.1|62178.5|62166.9|62146.9|674
1615529100000|2021-03-12 06:05:00|62191.9|62171.9|62203.1|62183.1|62208.1|62188.1|62189.7|62169.7|662
1615529400000|2021-03-12 06:10:00|62203|62183|62206.9|62186.9|62215.3|62195.3|62201.2|62181.2|697
1615529700000|2021-03-12 06:15:00|62206.5|62186.5|62215.8|62195.8|62228.2|62208.2|62205.3|62185.3|718
1615530000000|2021-03-12 06:20:00|62216|62196|62232.7|62212.7|62244.9|62224.9|62215.2|62195.2|665
1615530300000|2021-03-12 06:25:00|62233.1|62213.1|62235.2|62215.2|62245.8|62225.8|62226.6|62206.6|762
1615530600000|2021-03-12 06:30:00|62234|62214|62235|62215|62244.3|62224.3|62229.1|62209.1|656
1615530900000|2021-03-12 06:35:00|62234.9|62214.9|62225|62205|62235.9|62215.9|62220.2|62200.2|597
1615531200000|2021-03-12 06:40:00|62225.1|62205.1|62250.2|62230.2|62256.9|62236.9|62221.5|62201.5|714
1615531500000|2021-03-12 06:45:00|62250.1|62230.1|62247.5|62227.5|62254.4|62234.4|62239.8|62219.8|657
1615531800000|2021-03-12 06:50:00|62247.7|62227.7|62255.5|62235.5|62258.9|62238.9|62247.4|62227.4|639
1615532100000|2021-03-12 06:55:00|62255.4|62235.4|62244.1|62224.1|62256.7|62236.7|62235.1|62215.1|643
1615532400000|2021-03-12 07:00:00|62243.6|62223.6|62258.6|62238.6|62258.8|62238.8|62242.1|62222.1|700
1615532700000|2021-03-12 07:05:00|62258.7|62238.7|62262.4|62242.4|62263.1|62243.1|62247|62227|630
1615533000000|2021-03-12 07:10:00|62262.5|62242.5|62270.9|62250.9|62273.8|62253.8|62255.4|62235.4|729
1615533300000|2021-03-12 07:15:00|62270.4|62250.4|62274.5|62254.5|62278|62258|62264.3|62244.3|718
1615533600000|2021-03-12 07:20:00|62274.4|62254.4|62278.5|62258.5|62289.5|62271.8|62267.8|62249.1|912
1615533900000|2021-03-12 07:25:00|62278.6|62258.6|62266.2|62246.2|62303.7|62283.7|62266.2|62246.2|838
1615534200000|2021-03-12 07:30:00|62267.1|62247.1|62280.1|62260.1|62283|62263|62263|62243|767
1615534500000|2021-03-12 07:35:00|62280.2|62260.2|62295.2|62275.2|62300.4|62280.4|62278.5|62258.5|806
1615534800000|2021-03-12 07:40:00|62295.6|62275.6|62254.7|62234.7|62307.4|62287.4|62253.7|62233.7|841
1615535100000|2021-03-12 07:45:00|62254.9|62234.9|62242.9|62222.9|62261|62241|62234.5|62214.5|778
1615535400000|2021-03-12 07:50:00|62242.8|62222.8|62276.8|62256.8|62278.4|62258.4|62242.8|62222.8|759
1615535700000|2021-03-12 07:55:00|62277|62257|62264.6|62244.6|62295.2|62275.2|62262.9|62244.4|727
1615536000000|2021-03-12 08:00:00|62264.9|62244.9|62297.7|62277.7|62298.1|62278.1|62248.9|62232|910
1615536300000|2021-03-12 08:05:00|62297.8|62277.8|62293.4|62273.4|62318.6|62298.6|62285.8|62265.8|905
1615536600000|2021-03-12 08:10:00|62294.4|62274.4|62281.3|62261.3|62303.3|62284.1|62280.9|62260.9|935
1615536900000|2021-03-12 08:15:00|62281.1|62261.1|62267.3|62247.3|62284.8|62265|62259.9|62240.5|930
1615537200000|2021-03-12 08:20:00|62267.6|62247.6|62270.4|62250.4|62279.4|62261.8|62252.4|62232.4|894
1615537500000|2021-03-12 08:25:00|62270.1|62250.1|62292.5|62272.5|62293|62275.2|62254.1|62235.5|881
1615537800000|2021-03-12 08:30:00|62293.4|62273.4|62308.8|62288.8|62315.8|62297.3|62286|62268.4|818
1615538100000|2021-03-12 08:35:00|62308.5|62288.5|62335.2|62320.2|62339.6|62321.8|62300.2|62282.1|810
1615538400000|2021-03-12 08:40:00|62335.3|62320.3|62340.8|62320.8|62353.1|62336|62324.1|62306.5|807
1615538700000|2021-03-12 08:45:00|62340.4|62320.4|62323.9|62303.9|62340.4|62320.5|62313.6|62293.6|820
1615539000000|2021-03-12 08:50:00|62323.5|62303.5|62322.2|62302.2|62327.5|62307.5|62312.2|62292.2|831
1615539300000|2021-03-12 08:55:00|62322|62302|62328.8|62308.8|62332.7|62312.7|62301.2|62282.7|857
1615539600000|2021-03-12 09:00:00|62331.2|62311.2|62329.3|62309.3|62340.1|62320.1|62310.1|62290.1|789
1615539900000|2021-03-12 09:05:00|62329.6|62309.6|62320|62300|62330.6|62312.9|62311.9|62294.3|758
1615540200000|2021-03-12 09:10:00|62317.7|62302.7|62330.8|62315.8|62334.6|62316.9|62312.1|62296.6|641
1615540500000|2021-03-12 09:15:00|62330.7|62315.7|62355|62335|62360.3|62342.5|62326.2|62308.4|767
1615540800000|2021-03-12 09:20:00|62355.1|62335.1|62388.3|62368.3|62400|62381.1|62352.3|62334.1|930
1615541100000|2021-03-12 09:25:00|62388.2|62368.2|62395.3|62380.3|62416.9|62399.1|62382.3|62364.2|855
1615541400000|2021-03-12 09:30:00|62395.5|62380.5|62381.3|62366.3|62398.3|62380.9|62371.9|62353.9|818
1615541700000|2021-03-12 09:35:00|62384.5|62364.5|62398.4|62378.4|62398.4|62380.2|62376.2|62359.2|740
1615542000000|2021-03-12 09:40:00|62398|62378|62413.4|62393.4|62419.6|62401.7|62397.1|62377.1|721
1615542300000|2021-03-12 09:45:00|62413.2|62393.2|62410.7|62390.7|62417.6|62398.8|62399.2|62379.2|784
1615542600000|2021-03-12 09:50:00|62408.5|62393.5|62433.2|62413.2|62443.1|62423.1|62403.3|62383.3|839
1615542900000|2021-03-12 09:55:00|62433.3|62413.3|62407.2|62387.2|62436.5|62418.6|62405.7|62386.6|715
1615543200000|2021-03-12 10:00:00|62407|62387|62434.4|62419.4|62439.2|62422.4|62405.5|62386.6|696
1615543500000|2021-03-12 10:05:00|62434.2|62419.2|62441|62426|62449.6|62432|62429.6|62414.5|737
1615543800000|2021-03-12 10:10:00|62443.9|62423.9|62437.4|62417.4|62443.9|62425.5|62427.3|62408.9|745
1615544100000|2021-03-12 10:15:00|62437.3|62417.3|62445|62430|62449.2|62431.7|62432.5|62414.2|636
1615544400000|2021-03-12 10:20:00|62445.2|62430.2|62423.1|62403.1|62446.1|62430.9|62422|62402.1|651
1615544700000|2021-03-12 10:25:00|62423.2|62403.2|62428.5|62408.5|62436.1|62418.5|62420.1|62402.3|729
1615545000000|2021-03-12 10:30:00|62423.6|62408.6|62403.1|62383.1|62427.8|62411.2|62400|62382.5|774
1615545300000|2021-03-12 10:35:00|62402.9|62382.9|62393|62378|62403.5|62384|62390.8|62373|661
1615545600000|2021-03-12 10:40:00|62392.6|62377.6|62389.5|62374.5|62394.1|62378.4|62379.6|62361.8|689
1615545900000|2021-03-12 10:45:00|62389.7|62374.7|62398.1|62383.1|62400.6|62385.6|62383.1|62366.6|645
1615546200000|2021-03-12 10:50:00|62398.3|62383.3|62404.3|62389.3|62409.3|62394.2|62393.7|62376.5|627
1615546500000|2021-03-12 10:55:00|62404.2|62389.2|62391|62376|62407|62389.3|62386.9|62369.1|642
1615546800000|2021-03-12 11:00:00|62390.7|62375.7|62409.7|62389.7|62418|62401.8|62390.4|62373.8|661
1615547100000|2021-03-12 11:05:00|62409.6|62389.6|62390.2|62375.2|62410.3|62393.3|62383.4|62366|707
1615547400000|2021-03-12 11:10:00|62390.3|62375.3|62384.9|62369.9|62396.6|62379.6|62381.4|62363.8|710
1615547700000|2021-03-12 11:15:00|62386.2|62371.2|62396.1|62381.1|62403.3|62386.4|62384.8|62365.9|766
1615548000000|2021-03-12 11:20:00|62395.9|62380.9|62426.3|62411.3|62429.7|62412.2|62395.6|62380.6|666
1615548300000|2021-03-12 11:25:00|62426.6|62411.6|62411.4|62396.4|62430.8|62412.7|62406.1|62388.1|697
1615548600000|2021-03-12 11:30:00|62411.2|62396.2|62389.3|62374.3|62413.6|62397.9|62385.7|62369.8|781
1615548900000|2021-03-12 11:35:00|62389.5|62374.5|62381.2|62361.2|62396.1|62376.1|62379|62360.7|712
1615549200000|2021-03-12 11:40:00|62381.1|62361.1|62401.2|62381.2|62407.4|62391.1|62377.5|62360.8|799
1615549500000|2021-03-12 11:45:00|62401.5|62381.5|62404.1|62389.1|62426.2|62408.3|62400.9|62381.4|866
1615549800000|2021-03-12 11:50:00|62404.2|62389.2|62410.4|62395.4|62416.4|62399.6|62397.5|62381.3|705
1615550100000|2021-03-12 11:55:00|62410.2|62395.2|62413.1|62393.1|62418.8|62400.6|62403.2|62385.7|801
1615550400000|2021-03-12 12:00:00|62413|62393|62403.2|62388.2|62417.5|62400.5|62393.2|62376.9|836
1615550700000|2021-03-12 12:05:00|62402.7|62387.7|62378.4|62358.4|62405.1|62387.7|62374.3|62357.9|741
1615551000000|2021-03-12 12:10:00|62377.8|62357.8|62363.2|62348.2|62380|62363|62362|62345.4|683
1615551300000|2021-03-12 12:15:00|62363.3|62348.3|62356.3|62341.3|62367.8|62350.6|62353.7|62335.9|705
1615551600000|2021-03-12 12:20:00|62356.4|62341.4|62356.4|62341.4|62365.4|62349.9|62351.6|62334.2|608
1615551900000|2021-03-12 12:25:00|62356.5|62341.5|62362.7|62342.7|62366.1|62347.2|62351.6|62334.2|663
1615552200000|2021-03-12 12:30:00|62362.4|62342.4|62358.4|62343.4|62363.4|62345.6|62348|62331.5|690
1615552500000|2021-03-12 12:35:00|62358.5|62343.5|62362.9|62342.9|62369|62350.9|62349.3|62332|710
1615552800000|2021-03-12 12:40:00|62360.9|62345.9|62344|62324|62366.1|62349.1|62335.6|62318.1|777
1615553100000|2021-03-12 12:45:00|62343.9|62323.9|62317.7|62302.7|62348.7|62330.1|62312.5|62295.2|807
1615553400000|2021-03-12 12:50:00|62318|62303|62320.4|62300.4|62333.9|62316.5|62316.3|62299|703
1615553700000|2021-03-12 12:55:00|62319.9|62304.9|62318.5|62303.5|62327.2|62312.1|62313.2|62298.2|842
1615554000000|2021-03-12 13:00:00|62318.6|62303.6|62324.2|62309.2|62329.4|62311.8|62316.2|62301.2|778
1615554300000|2021-03-12 13:05:00|62324.5|62309.5|62351.4|62331.4|62351.9|62333.5|62314.7|62297.3|847
1615554600000|2021-03-12 13:10:00|62351.3|62331.3|62327.8|62312.8|62353|62336.3|62326.8|62310.5|766
1615554900000|2021-03-12 13:15:00|62329.1|62314.1|62322.8|62307.8|62335.6|62319.3|62318.4|62301.8|729
1615555200000|2021-03-12 13:20:00|62321.1|62306.1|62329.6|62309.6|62331.5|62311.6|62295.5|62279.9|887
1615555500000|2021-03-12 13:25:00|62329.4|62309.4|62350.6|62330.6|62350.8|62331.3|62327.1|62309.4|753
1615555800000|2021-03-12 13:30:00|62350.9|62330.9|62319.8|62304.8|62352.1|62332.1|62317.7|62299.7|931
1615556100000|2021-03-12 13:35:00|62319.7|62304.7|62295.6|62280.6|62322.9|62306.2|62289.3|62271.7|912
1615556400000|2021-03-12 13:40:00|62298.1|62278.1|62323.3|62308.3|62331.9|62313.9|62288.5|62272|904
1615556700000|2021-03-12 13:45:00|62323|62308|62368.1|62348.1|62374|62356.5|62323|62308|911
1615557000000|2021-03-12 13:50:00|62364.4|62349.4|62337.1|62317.1|62388.8|62372.4|62332.4|62314.3|975
1615557300000|2021-03-12 13:55:00|62337|62317|62362.1|62342.1|62366.1|62348.1|62329|62310.7|877
1615557600000|2021-03-12 14:00:00|62360|62345|62370.9|62355.9|62388.3|62368.3|62342.5|62324.7|945
1615557900000|2021-03-12 14:05:00|62370.3|62355.3|62349.2|62334.2|62385.6|62366.7|62349.1|62331.6|954
1615558200000|2021-03-12 14:10:00|62349.1|62334.1|62383.1|62363.1|62395.9|62376.2|62348.2|62330.2|927
1615558500000|2021-03-12 14:15:00|62378.8|62363.8|62372.4|62357.4|62384.8|62367.5|62358.5|62341.6|945
1615558800000|2021-03-12 14:20:00|62372.5|62357.5|62363.5|62348.5|62378.7|62360.7|62355.5|62337.8|863
1615559100000|2021-03-12 14:25:00|62367|62347|62357.4|62342.4|62371.8|62356.1|62352.6|62335.2|711
1615559400000|2021-03-12 14:30:00|62357.2|62342.2|62372.8|62357.8|62383.1|62365.7|62355.5|62339.8|737
1615559700000|2021-03-12 14:35:00|62372.2|62357.2|62373.4|62358.4|62394.9|62376.8|62356|62336.2|769
1615560000000|2021-03-12 14:40:00|62373.2|62358.2|62323.6|62308.6|62380.6|62361.3|62323.3|62306.3|928
1615560300000|2021-03-12 14:45:00|62323.8|62308.8|62326|62311|62344.4|62327.5|62315.8|62297.4|973
1615560600000|2021-03-12 14:50:00|62325.7|62310.7|62332.8|62317.8|62339.8|62323|62320.5|62302.8|970
1615560900000|2021-03-12 14:55:00|62335.7|62315.7|62336.3|62316.3|62343.2|62327.4|62326|62310.2|890
1615561200000|2021-03-12 15:00:00|62336.6|62316.6|62309.8|62294.8|62355.7|62337.8|62305.6|62288.2|970
1615561500000|2021-03-12 15:05:00|62309.9|62294.9|62356.9|62341.9|62359|62341.9|62308|62293|909
1615561800000|2021-03-12 15:10:00|62355.9|62340.9|62368.5|62353.5|62373.5|62358.5|62349.4|62334.4|909
1615562100000|2021-03-12 15:15:00|62368.7|62353.7|62391.3|62376.3|62394.1|62376.9|62364.3|62349.3|880
1615562400000|2021-03-12 15:20:00|62391.4|62376.4|62409.7|62394.7|62413.4|62398.1|62374.3|62358.5|915
1615562700000|2021-03-12 15:25:00|62409.5|62394.5|62411.8|62391.8|62441.3|62423.8|62406.5|62391.1|963
1615563000000|2021-03-12 15:30:00|62409.7|62394.7|62390.7|62375.7|62428.3|62411.8|62390.4|62370.4|970
1615563300000|2021-03-12 15:35:00|62390.2|62375.2|62358.3|62343.3|62392.5|62375.2|62355|62338.1|904
1615563600000|2021-03-12 15:40:00|62358.2|62343.2|62341.4|62321.4|62374.4|62354.4|62338.1|62318.1|929
1615563900000|2021-03-12 15:45:00|62340.7|62320.7|62334.3|62314.3|62349.4|62331.3|62323.6|62303.6|962
1615564200000|2021-03-12 15:50:00|62334.6|62314.6|62328.7|62308.7|62346.6|62326.6|62318|62299.5|945
1615564500000|2021-03-12 15:55:00|62328.9|62308.9|62307.4|62287.4|62329.1|62310.2|62293.9|62276.9|1023
1615564800000|2021-03-12 16:00:00|62308.3|62288.3|62318|62303|62327|62310.2|62297.7|62282.1|961
1615565100000|2021-03-12 16:05:00|62318.4|62303.4|62308.5|62288.5|62324.5|62304.7|62301.6|62283.5|990
1615565400000|2021-03-12 16:10:00|62308.7|62288.7|62297.7|62277.7|62314.5|62297.2|62283.8|62263.8|936
1615565700000|2021-03-12 16:15:00|62297.8|62277.8|62306.7|62286.7|62311.5|62291.5|62275.2|62255.2|922
1615566000000|2021-03-12 16:20:00|62307.1|62287.1|62274.3|62254.3|62307.1|62287.1|62272.4|62252.8|822
1615566300000|2021-03-12 16:25:00|62274.8|62254.8|62275.6|62255.6|62282.4|62264|62268.6|62248.6|834
1615566600000|2021-03-12 16:30:00|62274.9|62254.9|62266.5|62246.5|62289.8|62270.9|62254.3|62234.3|841
1615566900000|2021-03-12 16:35:00|62266.7|62246.7|62260|62245|62273.2|62254.8|62259|62240.9|831
1615567200000|2021-03-12 16:40:00|62259.7|62244.7|62238.2|62223.2|62266.3|62248.6|62237.1|62219.4|863
1615567500000|2021-03-12 16:45:00|62238.3|62223.3|62238.6|62218.6|62246.6|62228.2|62223.9|62203.9|880
1615567800000|2021-03-12 16:50:00|62239.5|62219.5|62215.3|62195.3|62239.5|62219.5|62215.3|62195.3|878
1615568100000|2021-03-12 16:55:00|62215.6|62195.6|62229.7|62209.7|62235.4|62215.4|62214.7|62194.7|830
1615568400000|2021-03-12 17:00:00|62229.5|62209.5|62237|62217|62241.4|62221.4|62220.5|62200.5|854
1615568700000|2021-03-12 17:05:00|62236.8|62216.8|62235.5|62215.5|62241.7|62221.7|62227.9|62207.9|820
1615569000000|2021-03-12 17:10:00|62234.2|62214.2|62215.8|62195.8|62240.4|62220.4|62215.1|62195.1|709
1615569300000|2021-03-12 17:15:00|62214.5|62194.5|62213.2|62198.2|62218.5|62198.5|62205.5|62185.5|655
1615569600000|2021-03-12 17:20:00|62213.1|62198.1|62229.6|62209.6|62230.9|62210.9|62212.7|62195.8|710
1615569900000|2021-03-12 17:25:00|62229.5|62209.5|62234.8|62214.8|62236.3|62216.9|62223.8|62203.8|686
1615570200000|2021-03-12 17:30:00|62234.7|62214.7|62221.2|62206.2|62238.3|62218.3|62221|62202.6|704
1615570500000|2021-03-12 17:35:00|62222.5|62202.5|62224.2|62209.2|62231.4|62213.3|62216|62196|663
1615570800000|2021-03-12 17:40:00|62226|62206|62234.8|62214.8|62241.7|62224|62225|62205|724
1615571100000|2021-03-12 17:45:00|62235|62215|62219.9|62199.9|62235|62215|62215.1|62195.1|718
1615571400000|2021-03-12 17:50:00|62220|62200|62233|62213|62242.7|62222.8|62220|62200|753
1615571700000|2021-03-12 17:55:00|62233.2|62213.2|62251.7|62231.7|62252.3|62232.3|62229.9|62210.2|691
1615572000000|2021-03-12 18:00:00|62251.5|62231.5|62254.7|62234.7|62269.3|62249.3|62246.5|62227.2|684
1615572300000|2021-03-12 18:05:00|62254.8|62234.8|62249.1|62229.1|62256.1|62236.1|62245.2|62225.2|581
1615572600000|2021-03-12 18:10:00|62251.1|62231.1|62243.9|62223.9|62253.5|62233.5|62230.5|62210.5|642
1615572900000|2021-03-12 18:15:00|62243.8|62223.8|62243.4|62223.4|62247.1|62227.1|62231.4|62211.8|586
1615573200000|2021-03-12 18:20:00|62243.2|62223.2|62240.6|62220.6|62245.7|62225.7|62234.3|62214.3|492
1615573500000|2021-03-12 18:25:00|62240.7|62220.7|62222.7|62202.7|62240.8|62220.8|62220.4|62200.4|567
1615573800000|2021-03-12 18:30:00|62223.1|62203.1|62218.8|62198.8|62230.4|62210.4|62215.1|62195.1|672
1615574100000|2021-03-12 18:35:00|62218.4|62198.4|62226.5|62206.5|62229.4|62209.4|62215.3|62195.3|589
1615574400000|2021-03-12 18:40:00|62226.7|62206.7|62224.4|62204.4|62229.6|62209.9|62219.5|62199.5|496
1615574700000|2021-03-12 18:45:00|62224.1|62204.1|62230.6|62210.6|62234.5|62215|62219.6|62200.9|548
1615575000000|2021-03-12 18:50:00|62230.4|62210.4|62216.2|62196.2|62230.5|62211|62212.6|62192.6|504
1615575300000|2021-03-12 18:55:00|62216.1|62196.1|62228.6|62208.6|62232|62212|62214.9|62194.9|620
1615575600000|2021-03-12 19:00:00|62228|62208|62229.6|62209.6|62234.3|62214.5|62217.5|62197.5|605
1615575900000|2021-03-12 19:05:00|62229.5|62209.5|62223.4|62203.4|62232|62214.1|62217.5|62201.3|464
1615576200000|2021-03-12 19:10:00|62224.1|62204.1|62228.5|62208.5|62230.6|62211.4|62223.2|62203.2|520
1615576500000|2021-03-12 19:15:00|62228.8|62208.8|62236.1|62216.1|62236.2|62217.1|62222.5|62204.8|493
1615576800000|2021-03-12 19:20:00|62235.4|62215.4|62228.4|62208.4|62237.1|62220.9|62225|62205.8|476
1615577100000|2021-03-12 19:25:00|62228.1|62208.1|62227.4|62207.4|62234.7|62214.7|62221.5|62204|598
1615577400000|2021-03-12 19:30:00|62227.7|62207.7|62237.3|62217.3|62239.4|62219.4|62223|62205.5|578
1615577700000|2021-03-12 19:35:00|62237.6|62217.6|62243.3|62223.3|62245.5|62225.5|62236.1|62216.2|553
1615578000000|2021-03-12 19:40:00|62243.2|62223.2|62241.3|62221.3|62244.8|62224.8|62232.6|62215.4|553
1615578300000|2021-03-12 19:45:00|62240.8|62220.8|62238.6|62218.6|62240.8|62221.7|62234.7|62215.2|454
1615578600000|2021-03-12 19:50:00|62238.7|62218.7|62230.1|62210.1|62239.4|62221.3|62226.2|62206.2|524
1615578900000|2021-03-12 19:55:00|62228.4|62208.4|62245.7|62225.7|62246.6|62226.6|62227.2|62207.2|710
1615579200000|2021-03-12 20:00:00|62245.6|62225.6|62243.9|62223.9|62252.8|62232.8|62235.7|62217.6|734
1615579500000|2021-03-12 20:05:00|62244|62224|62230|62210|62247.1|62227.1|62229.2|62209.2|582
1615579800000|2021-03-12 20:10:00|62229.4|62209.4|62231.1|62211.1|62237.7|62217.7|62227.6|62207.6|557
1615580100000|2021-03-12 20:15:00|62231.2|62211.2|62227.8|62207.8|62232.2|62212.2|62225|62205|526
1615580400000|2021-03-12 20:20:00|62227.3|62207.3|62231.1|62211.1|62233|62213|62221.3|62203.7|459
1615580700000|2021-03-12 20:25:00|62231.2|62211.2|62221.2|62201.2|62233.1|62213.1|62219.2|62199.2|459
1615581000000|2021-03-12 20:30:00|62221.1|62201.1|62218.9|62198.9|62222.1|62203.8|62218.1|62198.1|387
1615581300000|2021-03-12 20:35:00|62218.5|62198.5|62210.8|62190.8|62219.4|62199.4|62203.3|62183.3|568
1615581600000|2021-03-12 20:40:00|62210.6|62190.6|62197.2|62177.2|62212.2|62192.2|62196.6|62176.8|550
1615581900000|2021-03-12 20:45:00|62197.3|62177.3|62184.4|62169.4|62201.5|62183.3|62184.3|62166.9|531
1615582200000|2021-03-12 20:50:00|62184.3|62169.3|62205.4|62185.4|62206.3|62186.3|62184.3|62166.5|490
1615582500000|2021-03-12 20:55:00|62202.8|62182.8|62186.6|62166.6|62203.6|62183.6|62181.9|62161.9|664
1615582800000|2021-03-12 21:00:00|62187.3|62167.3|62196.5|62176.5|62200.8|62180.8|62183.7|62163.7|645
1615583100000|2021-03-12 21:05:00|62196.4|62176.4|62203.6|62183.6|62205.4|62185.4|62194.6|62174.6|432
1615583400000|2021-03-12 21:10:00|62202.9|62182.9|62201.9|62181.9|62204|62184|62198.3|62178.3|371
1615583700000|2021-03-12 21:15:00|62201.8|62181.8|62210.5|62190.5|62213|62193|62201.1|62181.1|357
1615584000000|2021-03-12 21:20:00|62210.6|62190.6|62206.7|62186.7|62211.2|62192.6|62205.1|62186.2|215
1615584300000|2021-03-12 21:25:00|62207|62187|62224.8|62204.8|62227.8|62207.8|62206.8|62186.8|421
1615584600000|2021-03-12 21:30:00|62224.6|62204.6|62226.7|62206.7|62228.2|62208.2|62212.6|62192.6|430
1615584900000|2021-03-12 21:35:00|62226.8|62206.8|62223.7|62203.7|62231.6|62211.6|62222.1|62202.1|291
1615585200000|2021-03-12 21:40:00|62224.1|62204.1|62231.1|62211.1|62233|62213|62221.4|62203.2|282
1615585500000|2021-03-12 21:45:00|62230.8|62210.8|62226.2|62206.2|62232.2|62212.2|62223.4|62203.4|352
1615585800000|2021-03-12 21:50:00|62225.6|62205.6|62225.1|62205.1|62231.6|62211.6|62223.7|62203.7|305
1615586100000|2021-03-12 21:55:00|62226.4|62206.4|62223.2|62203.2|62252.9|62215.5|62214.2|62174.6|332
1615755600000|2021-03-14 21:00:00|62285|62189|62259.6|62239.6|62287.6|62241.1|62259.1|62189|11
1615755900000|2021-03-14 21:05:00|62287|62191|62275.9|62210.4|62289.7|62241.1|62251|62180.9|150
1615756200000|2021-03-14 21:10:00|62275.8|62209.9|62248.1|62228.1|62285.1|62248|62243.5|62186.7|284
1615756500000|2021-03-14 21:15:00|62248.6|62228.6|62247.8|62227.8|62269.1|62229.2|62246.9|62205.2|91
1615756800000|2021-03-14 21:20:00|62247.9|62227.9|62243.3|62223.3|62279.9|62234.9|62243.3|62195.4|147
1615757100000|2021-03-14 21:25:00|62246|62226|62242.1|62222.1|62273.3|62227.5|62240.9|62192.3|98
1615757400000|2021-03-14 21:30:00|62241.8|62221.8|62239.3|62219.3|62282.1|62231|62235.4|62185.4|213
1615757700000|2021-03-14 21:35:00|62237.9|62217.9|62239.6|62219.6|62263.9|62222.5|62237.2|62197.6|78
1615758000000|2021-03-14 21:40:00|62239.2|62219.2|62240.4|62220.4|62270|62223|62235|62170.5|120
1615758300000|2021-03-14 21:45:00|62240.9|62220.9|62240.3|62220.3|62241.7|62221.7|62238.9|62218.9|140
1615758600000|2021-03-14 21:50:00|62240.4|62220.4|62255.8|62203.5|62264.9|62221.6|62234.5|62189.7|87
1615758900000|2021-03-14 21:55:00|62249.6|62210.2|62255.8|62203.8|62265.3|62215.1|62240.4|62187.2|136
1615759200000|2021-03-14 22:00:00|62253|62205.6|62228.1|62202.6|62256.7|62218.5|62224.3|62185.3|443
1615759500000|2021-03-14 22:05:00|62224.8|62202.2|62230.8|62197.9|62254.6|62211.1|62222.3|62179.2|523
1615759800000|2021-03-14 22:10:00|62230.3|62198.6|62231.1|62207.6|62245.9|62215.3|62225|62193|424
1615760100000|2021-03-14 22:15:00|62234.7|62210.1|62223.5|62203.5|62235.8|62212.5|62223|62199.5|306
1615760400000|2021-03-14 22:20:00|62224.2|62204.2|62236.9|62216.9|62236.9|62216.9|62216.4|62191.6|378
1615760700000|2021-03-14 22:25:00|62237.4|62217.4|62242.9|62222.2|62243.3|62223.2|62231.8|62211|376
1615761000000|2021-03-14 22:30:00|62242.7|62222.3|62271.1|62249.8|62274.9|62252.7|62240.8|62217.4|560
1615761300000|2021-03-14 22:35:00|62271.2|62249.9|62263.1|62243.1|62272.1|62250.7|62260.9|62240.8|415
1615761600000|2021-03-14 22:40:00|62263|62243|62251.7|62231.4|62264.2|62243|62249.6|62226.8|410
1615761900000|2021-03-14 22:45:00|62253.1|62232.1|62258.8|62238.8|62260.8|62240.7|62251.3|62229.3|321
1615762200000|2021-03-14 22:50:00|62259.4|62239.4|62257.7|62237.7|62261|62240.8|62256.4|62233.1|240
1615762500000|2021-03-14 22:55:00|62256.8|62236.8|62250.6|62230.6|62264.1|62240.1|62248.8|62227.5|314
1615762800000|2021-03-14 23:00:00|62250.5|62230.5|62245.2|62225.2|62255|62234.5|62242|62220|444
1615763100000|2021-03-14 23:05:00|62245|62225|62230.4|62210.4|62252.9|62232.9|62228.4|62206.8|425
1615763400000|2021-03-14 23:10:00|62230.3|62210.3|62235.6|62215.6|62242|62222|62225.1|62205.1|434
1615763700000|2021-03-14 23:15:00|62235.5|62215.5|62246.9|62226.9|62250.5|62230.5|62224.4|62204.4|417
1615764000000|2021-03-14 23:20:00|62247|62227|62247.8|62227.8|62249.5|62230.3|62241.1|62221.1|312
1615764300000|2021-03-14 23:25:00|62247.7|62227.7|62246.7|62226.7|62248.1|62228.1|62240.3|62220.3|278
1615764600000|2021-03-14 23:30:00|62247.3|62227.3|62245.8|62225.8|62251.1|62231.1|62240.9|62220.9|360
1615764900000|2021-03-14 23:35:00|62246.1|62226.1|62257.6|62237.6|62267.3|62247.3|62245.1|62225.1|355
1615765200000|2021-03-14 23:40:00|62257.5|62237.5|62249.1|62229.1|62259.5|62239.5|62248.4|62228.4|359
1615765500000|2021-03-14 23:45:00|62249.3|62229.3|62248.9|62228.9|62258.3|62238.3|62247|62227|404
1615765800000|2021-03-14 23:50:00|62248.3|62228.3|62238.4|62218.4|62249.1|62229.1|62235.2|62215.2|336
1615766100000|2021-03-14 23:55:00|62238.5|62218.5|62239.4|62219.4|62244.9|62224.9|62238.5|62218.5|263
1615766400000|2021-03-15 00:00:00|62239.7|62219.7|62218.9|62198.9|62241.2|62221.2|62214.2|62194.2|553
1615766700000|2021-03-15 00:05:00|62218|62198|62214.5|62194.5|62219.7|62199.7|62214.4|62194.4|451
1615767000000|2021-03-15 00:10:00|62214.6|62194.6|62219.8|62199.8|62227.4|62207.4|62210.1|62190.1|429
1615767300000|2021-03-15 00:15:00|62219.7|62199.7|62213.2|62193.2|62223.7|62203.7|62212.3|62192.3|364
1615767600000|2021-03-15 00:20:00|62213.1|62193.1|62216|62196|62225.8|62205.8|62213.1|62193.1|434
1615767900000|2021-03-15 00:25:00|62216.2|62196.2|62220.8|62200.8|62221.9|62201.9|62209.8|62189.8|502
1615768200000|2021-03-15 00:30:00|62220.7|62200.7|62211.5|62191.5|62224.4|62204.4|62207.3|62187.3|554
1615768500000|2021-03-15 00:35:00|62211.6|62191.6|62220.4|62200.4|62231.2|62211.2|62210.6|62190.6|522
1615768800000|2021-03-15 00:40:00|62220.5|62200.5|62213.3|62193.3|62223|62203|62208.6|62188.6|489
1615769100000|2021-03-15 00:45:00|62213.2|62193.2|62216.3|62196.3|62220.9|62200.9|62211.2|62191.2|464
1615769400000|2021-03-15 00:50:00|62216.2|62196.2|62231.4|62211.4|62239.4|62219.4|62213.3|62193.3|513
1615769700000|2021-03-15 00:55:00|62232.5|62212.5|62233.9|62213.9|62241.2|62221.2|62226|62206|590
1615770000000|2021-03-15 01:00:00|62233.8|62213.8|62218.6|62198.6|62238.4|62218.4|62218.3|62198.3|682
1615770300000|2021-03-15 01:05:00|62216.7|62201.7|62221.8|62201.8|62223.1|62203.1|62211.1|62191.1|612
1615770600000|2021-03-15 01:10:00|62221.9|62201.9|62206.7|62186.7|62224.5|62204.5|62204.5|62184.5|561
1615770900000|2021-03-15 01:15:00|62206.6|62186.6|62181.5|62161.5|62207.6|62187.6|62181.4|62161.4|609
1615771200000|2021-03-15 01:20:00|62181.7|62161.7|62194.8|62174.8|62195|62175.2|62179.9|62159.9|606
1615771500000|2021-03-15 01:25:00|62194.9|62174.9|62163|62143|62196.1|62176.1|62160.1|62141.1|706
1615771800000|2021-03-15 01:30:00|62162.9|62142.9|62166.5|62146.5|62177|62157|62148.1|62128.1|763
1615772100000|2021-03-15 01:35:00|62166.9|62146.9|62176.9|62156.9|62177.8|62160.3|62164.9|62145.4|636
1615772400000|2021-03-15 01:40:00|62177|62157|62190.4|62170.4|62194.4|62174.4|62174.9|62154.9|693
1615772700000|2021-03-15 01:45:00|62191.5|62171.5|62188.6|62168.6|62193.8|62173.8|62179.2|62159.2|624
1615773000000|2021-03-15 01:50:00|62188.5|62168.5|62195.8|62175.8|62197|62177|62181.3|62161.3|659
1615773300000|2021-03-15 01:55:00|62195.9|62175.9|62200.3|62180.3|62203.2|62183.2|62194|62174|590
1615773600000|2021-03-15 02:00:00|62200|62180|62181.6|62161.6|62207.8|62187.8|62180.6|62160.6|628
1615773900000|2021-03-15 02:05:00|62181.7|62161.7|62194.3|62174.3|62197.9|62177.9|62179.9|62159.9|566
1615774200000|2021-03-15 02:10:00|62194.1|62174.1|62194.7|62174.7|62198.3|62178.3|62191.4|62172.1|546
1615774500000|2021-03-15 02:15:00|62195.2|62175.2|62216.5|62196.5|62223.5|62203.5|62195|62175|633
1615774800000|2021-03-15 02:20:00|62215.9|62195.9|62228.1|62208.1|62229|62209|62215.9|62195.9|638
1615775100000|2021-03-15 02:25:00|62227.7|62207.7|62251.4|62231.4|62257.2|62237.2|62223.6|62203.6|755
1615775400000|2021-03-15 02:30:00|62251.6|62231.6|62236.3|62216.3|62253.1|62233.1|62233.8|62214.8|672
1615775700000|2021-03-15 02:35:00|62236.2|62216.2|62259.6|62239.6|62264|62244|62235.9|62215.9|573
1615776000000|2021-03-15 02:40:00|62259.4|62239.4|62257.7|62237.7|62265.4|62245.4|62250|62230|609
1615776300000|2021-03-15 02:45:00|62258.4|62238.4|62253.9|62233.9|62275.4|62255.4|62252|62232|771
1615776600000|2021-03-15 02:50:00|62254.3|62234.3|62246.4|62226.4|62259.1|62239.1|62245.7|62226.4|583
1615776900000|2021-03-15 02:55:00|62247.3|62227.3|62251.1|62231.1|62252.8|62232.8|62245.1|62225.1|659
1615777200000|2021-03-15 03:00:00|62251.2|62231.2|62240.4|62220.4|62254.2|62234.2|62240.4|62220.4|544
1615777500000|2021-03-15 03:05:00|62240.6|62220.6|62243.4|62223.4|62254.2|62234.2|62237.7|62217.7|596
1615777800000|2021-03-15 03:10:00|62243.6|62223.6|62242.3|62222.3|62247.1|62227.1|62235.6|62215.6|519
1615778100000|2021-03-15 03:15:00|62242.5|62222.5|62245|62225|62248.1|62228.1|62227.8|62207.8|630
1615778400000|2021-03-15 03:20:00|62245.1|62225.1|62242.8|62222.8|62253.9|62233.9|62241.6|62221.6|510
1615778700000|2021-03-15 03:25:00|62242.7|62222.7|62245.8|62225.8|62251.8|62231.8|62240.5|62220.5|428
1615779000000|2021-03-15 03:30:00|62245|62225|62234.3|62214.3|62251.9|62231.9|62233.9|62213.9|495
1615779300000|2021-03-15 03:35:00|62234.5|62214.5|62230.7|62210.7|62237.2|62217.2|62228.6|62208.6|479
1615779600000|2021-03-15 03:40:00|62230.8|62210.8|62224.6|62204.6|62230.8|62210.8|62222.1|62202.1|535
1615779900000|2021-03-15 03:45:00|62224.4|62204.4|62229.5|62209.5|62233.3|62213.3|62224|62204|588
1615780200000|2021-03-15 03:50:00|62229.3|62209.3|62219.1|62199.1|62231.1|62211.1|62218.8|62198.8|485
1615780500000|2021-03-15 03:55:00|62219.2|62199.2|62219.5|62199.5|62225.2|62205.2|62216.5|62197.7|393
1615780800000|2021-03-15 04:00:00|62219.3|62199.3|62227.2|62207.2|62227.7|62207.7|62217.1|62197.1|449
1615781100000|2021-03-15 04:05:00|62226.9|62206.9|62232.9|62212.9|62233.9|62216.2|62226.1|62206.1|415
1615781400000|2021-03-15 04:10:00|62233.5|62213.5|62229.7|62209.7|62238|62218|62229.3|62209.3|474
1615781700000|2021-03-15 04:15:00|62229.8|62209.8|62229.7|62209.7|62235.9|62215.9|62227.8|62208.5|374
1615782000000|2021-03-15 04:20:00|62229.6|62209.6|62229.3|62209.3|62236|62216|62226.1|62206.1|436
1615782300000|2021-03-15 04:25:00|62229.4|62209.4|62226.8|62206.8|62230.7|62211.2|62225.8|62205.9|332
1615782600000|2021-03-15 04:30:00|62226.7|62206.7|62228.3|62208.3|62231.1|62211.1|62224.2|62204.2|417
1615782900000|2021-03-15 04:35:00|62228.4|62208.4|62246.5|62226.5|62248.8|62228.8|62226.5|62206.5|561
1615783200000|2021-03-15 04:40:00|62247.2|62227.2|62252.9|62232.9|62254.9|62237.6|62246.1|62226.1|498
1615783500000|2021-03-15 04:45:00|62252.5|62232.5|62264.4|62244.4|62266|62246|62250|62230.1|513
1615783800000|2021-03-15 04:50:00|62264|62244|62270.8|62250.8|62274.9|62257.5|62263|62243|532
1615784100000|2021-03-15 04:55:00|62270.5|62250.5|62275.4|62255.4|62278.7|62258.7|62268.1|62248.1|413
1615784400000|2021-03-15 05:00:00|62275.2|62255.2|62285.9|62265.9|62291|62271|62272.5|62252.5|552
1615784700000|2021-03-15 05:05:00|62285.8|62265.8|62284.3|62264.3|62288.9|62268.9|62282.1|62262.1|419
1615785000000|2021-03-15 05:10:00|62284.4|62264.4|62290.3|62270.3|62294.8|62274.8|62282|62262|514
1615785300000|2021-03-15 05:15:00|62289.8|62269.8|62297.7|62277.7|62300.3|62280.3|62289.5|62269.5|521
1615785600000|2021-03-15 05:20:00|62297.6|62277.6|62308.4|62288.4|62308.4|62288.4|62295.2|62275.2|557
1615785900000|2021-03-15 05:25:00|62308.7|62288.7|62317|62297|62319.2|62299.2|62306.6|62286.6|557
1615786200000|2021-03-15 05:30:00|62316.6|62296.6|62330.1|62310.1|62330.7|62310.7|62312.3|62292.3|715
1615786500000|2021-03-15 05:35:00|62330.2|62310.2|62340.5|62320.5|62344|62324|62327.6|62307.6|650
1615786800000|2021-03-15 05:40:00|62340.4|62320.4|62324.2|62304.2|62342.8|62322.8|62320.4|62300.4|666
1615787100000|2021-03-15 05:45:00|62324.3|62304.3|62334.6|62314.6|62336.7|62316.7|62323.2|62303.5|625
1615787400000|2021-03-15 05:50:00|62333.3|62313.3|62318.1|62298.1|62338|62318|62316.3|62296.3|643
1615787700000|2021-03-15 05:55:00|62318.2|62298.2|62329.4|62309.4|62332.2|62312.2|62312.6|62292.6|520
1615788000000|2021-03-15 06:00:00|62329.3|62309.3|62338.6|62318.6|62342|62322|62318.2|62298.2|538
1615788300000|2021-03-15 06:05:00|62338.9|62318.9|62355.8|62335.8|62359.4|62339.4|62338.7|62318.7|625
1615788600000|2021-03-15 06:10:00|62356|62336|62355|62335|62357.7|62338|62345.9|62325.9|604
1615788900000|2021-03-15 06:15:00|62355.6|62335.6|62350.3|62330.3|62366.7|62346.7|62350|62330|690
1615789200000|2021-03-15 06:20:00|62350.4|62330.4|62341.4|62321.4|62359.7|62339.7|62341|62321|508
1615789500000|2021-03-15 06:25:00|62340.9|62320.9|62331.4|62311.4|62343.2|62324.4|62326.8|62306.8|599
1615789800000|2021-03-15 06:30:00|62331.5|62311.5|62324.6|62304.6|62334.6|62314.6|62319.9|62299.9|560
1615790100000|2021-03-15 06:35:00|62324.5|62304.5|62337.4|62317.4|62340.3|62320.3|62317.9|62300.2|563
1615790400000|2021-03-15 06:40:00|62337.5|62317.5|62348.5|62328.5|62351.2|62331.2|62327.9|62307.9|562
1615790700000|2021-03-15 06:45:00|62348.4|62328.4|62358.9|62338.9|62361.7|62341.7|62346|62326|500
1615791000000|2021-03-15 06:50:00|62358.8|62338.8|62323.8|62303.8|62360.8|62340.8|62319.2|62299.2|681
1615791300000|2021-03-15 06:55:00|62323.6|62303.6|62318|62298|62326.3|62306.3|62313.6|62293.6|604
1615791600000|2021-03-15 07:00:00|62318.2|62298.2|62310|62290|62333|62313|62301.7|62281.7|788
1615791900000|2021-03-15 07:05:00|62309.8|62289.8|62328.4|62308.4|62337.6|62317.6|62303.4|62283.4|704
1615792200000|2021-03-15 07:10:00|62328.6|62308.6|62354.9|62334.9|62355.2|62335.2|62328.6|62308.6|717
1615792500000|2021-03-15 07:15:00|62355|62335|62346|62326|62359.5|62339.5|62344.8|62324.8|688
1615792800000|2021-03-15 07:20:00|62345.3|62325.3|62359.9|62339.9|62363.8|62344.4|62334.8|62317|693
1615793100000|2021-03-15 07:25:00|62359.8|62339.8|62368.7|62348.7|62376.6|62356.6|62359.8|62339.8|801
1615793400000|2021-03-15 07:30:00|62368.8|62348.8|62343|62323|62372.8|62353|62339.6|62322.4|798
1615793700000|2021-03-15 07:35:00|62342.9|62322.9|62359.7|62339.7|62361.4|62344.1|62333|62315.3|726
1615794000000|2021-03-15 07:40:00|62359.6|62339.6|62369.6|62349.6|62371|62352.8|62344.5|62326.9|648
1615794300000|2021-03-15 07:45:00|62369.7|62349.7|62398.8|62378.8|62406.3|62386.3|62364.6|62347.3|771
1615794600000|2021-03-15 07:50:00|62399|62379|62385|62365|62406.5|62388.5|62372.2|62355.1|744
1615794900000|2021-03-15 07:55:00|62385.1|62365.1|62395.4|62375.4|62400.6|62383.4|62380.4|62362.9|762
1615795200000|2021-03-15 08:00:00|62394.8|62374.8|62361.5|62346.5|62397.1|62378.9|62356.1|62338.3|843
1615795500000|2021-03-15 08:05:00|62361.6|62346.6|62328.3|62313.3|62367|62347.3|62312.5|62294.6|993
1615795800000|2021-03-15 08:10:00|62328.7|62313.7|62329.9|62314.9|62337.6|62320.5|62323.5|62306.4|859
1615796100000|2021-03-15 08:15:00|62328.8|62313.8|62353.8|62338.8|62354.9|62338.9|62326.2|62308.8|806
1615796400000|2021-03-15 08:20:00|62353.7|62338.7|62353.3|62338.3|62370.2|62352.9|62347.8|62330.3|817
1615796700000|2021-03-15 08:25:00|62354.4|62339.4|62334.8|62319.8|62354.4|62339.4|62329.2|62312.5|770
1615797000000|2021-03-15 08:30:00|62336|62316|62343.7|62328.7|62346.3|62328.8|62316.7|62299.4|807
1615797300000|2021-03-15 08:35:00|62345.7|62330.7|62327|62307|62350.7|62335.4|62321.7|62306.6|776
1615797600000|2021-03-15 08:40:00|62327.1|62307.1|62313.9|62298.9|62340.9|62324|62303.4|62286.2|746
1615797900000|2021-03-15 08:45:00|62313.3|62298.3|62307.2|62292.2|62322|62307|62298.3|62281.7|836
1615798200000|2021-03-15 08:50:00|62308|62293|62293.4|62278.4|62317.8|62299.4|62287.8|62269.8|825
1615798500000|2021-03-15 08:55:00|62293.3|62278.3|62304|62289|62318.7|62303.5|62293.3|62278|761
1615798800000|2021-03-15 09:00:00|62304.7|62289.7|62306.8|62291.8|62309.8|62293.6|62287.9|62270.6|792
1615799100000|2021-03-15 09:05:00|62305.7|62290.7|62338.9|62323.9|62339.9|62324.6|62298.8|62278.8|838
1615799400000|2021-03-15 09:10:00|62339|62324|62340.6|62325.6|62352.3|62337.3|62329.3|62313.6|722
1615799700000|2021-03-15 09:15:00|62340.5|62325.5|62360.9|62345.9|62371.6|62354.1|62331.2|62313.6|705
1615800000000|2021-03-15 09:20:00|62360.8|62345.8|62333.3|62313.3|62363.6|62348.6|62328.9|62313.3|658
1615800300000|2021-03-15 09:25:00|62333.1|62313.1|62319.7|62304.7|62342.4|62327.2|62319.5|62302.7|639
1615800600000|2021-03-15 09:30:00|62319.8|62304.8|62322.5|62302.5|62325.2|62307.1|62309.3|62292.4|665
1615800900000|2021-03-15 09:35:00|62320|62305|62350.3|62335.3|62358|62340.7|62319.1|62302.7|604
1615801200000|2021-03-15 09:40:00|62350.2|62335.2|62355.3|62340.3|62367.1|62352.1|62348.8|62333.8|587
1615801500000|2021-03-15 09:45:00|62355.2|62340.2|62370.4|62355.4|62380.8|62363.8|62355.1|62340.1|609
1615801800000|2021-03-15 09:50:00|62370.6|62355.6|62351.5|62336.5|62376.8|62360.5|62344.9|62329.9|654
1615802100000|2021-03-15 09:55:00|62351.7|62336.7|62361.8|62346.8|62363.9|62347.3|62339.8|62323|686
1615802400000|2021-03-15 10:00:00|62362.1|62347.1|62369.1|62354.1|62376.8|62359.9|62359.4|62342.2|582
1615802700000|2021-03-15 10:05:00|62368.9|62353.9|62388.2|62373.2|62395.6|62376.1|62365.9|62349|694
1615803000000|2021-03-15 10:10:00|62388.1|62373.1|62378|62363|62392|62374.7|62375.9|62359.3|614
1615803300000|2021-03-15 10:15:00|62377.8|62362.8|62393.3|62378.3|62398.9|62382.2|62377.3|62362.3|740
1615803600000|2021-03-15 10:20:00|62392.9|62377.9|62364.5|62349.5|62396.8|62379.1|62364.1|62348|704
1615803900000|2021-03-15 10:25:00|62365|62350|62374.4|62359.4|62376.9|62361.7|62362.8|62346.6|692
1615804200000|2021-03-15 10:30:00|62374.6|62359.6|62368|62353|62377.5|62360.3|62361.9|62346.6|580
1615804500000|2021-03-15 10:35:00|62367.7|62352.7|62350.3|62330.3|62375.1|62358.9|62347.8|62330.2|643
1615804800000|2021-03-15 10:40:00|62350|62330|62358.5|62343.5|62362.6|62345.6|62347.8|62330|528
1615805100000|2021-03-15 10:45:00|62358.3|62343.3|62350.1|62330.1|62358.4|62343.4|62342.7|62327.3|505
1615805400000|2021-03-15 10:50:00|62349.8|62329.8|62341|62326|62352.1|62335.4|62340.2|62322.8|603
1615805700000|2021-03-15 10:55:00|62341.1|62326.1|62338.5|62323.5|62347|62329|62338.2|62321.9|484
1615806000000|2021-03-15 11:00:00|62338.6|62323.6|62340.5|62325.5|62353.4|62335.4|62337.2|62321.1|582
1615806300000|2021-03-15 11:05:00|62340.6|62325.6|62340.9|62320.9|62348.3|62332.1|62337.3|62319.9|663
1615806600000|2021-03-15 11:10:00|62341.3|62321.3|62328.4|62308.4|62342.9|62325.6|62322.2|62304.6|618
1615806900000|2021-03-15 11:15:00|62328.5|62308.5|62326.4|62311.4|62331.6|62314.1|62318.6|62301.9|675
1615807200000|2021-03-15 11:20:00|62326.3|62311.3|62333.2|62318.2|62338.2|62321.9|62324.5|62306.5|589
1615807500000|2021-03-15 11:25:00|62333.3|62318.3|62327.6|62307.6|62337.9|62320.2|62321.2|62305.3|652
1615807800000|2021-03-15 11:30:00|62328.8|62308.8|62357.5|62337.5|62358.5|62339.7|62326.3|62308.8|691
1615808100000|2021-03-15 11:35:00|62356.9|62336.9|62346.9|62331.9|62356.9|62338.9|62341.4|62324.6|619
1615808400000|2021-03-15 11:40:00|62347|62332|62344.3|62324.3|62356.3|62339.2|62339.3|62322.1|586
1615808700000|2021-03-15 11:45:00|62341.3|62326.3|62351.3|62336.3|62355.2|62338.9|62334.7|62317.8|611
1615809000000|2021-03-15 11:50:00|62351.4|62336.4|62379.5|62359.5|62382.6|62364.7|62345.2|62328.3|628
1615809300000|2021-03-15 11:55:00|62379|62359|62375.5|62360.5|62388|62370.8|62368.4|62349.8|738
1615809600000|2021-03-15 12:00:00|62375.2|62360.2|62355.6|62335.6|62385.4|62370.3|62355.1|62335.4|861
1615809900000|2021-03-15 12:05:00|62355.1|62335.1|62349.4|62334.4|62358.6|62340.7|62341.4|62323.4|735
1615810200000|2021-03-15 12:10:00|62349.8|62334.8|62341.2|62326.2|62356.1|62338.8|62340.8|62322.5|746
1615810500000|2021-03-15 12:15:00|62341.5|62326.5|62332.4|62317.4|62348.2|62331|62326.2|62308.8|675
1615810800000|2021-03-15 12:20:00|62332.6|62317.6|62331.8|62316.8|62342.4|62325.2|62317|62299.1|869
1615811100000|2021-03-15 12:25:00|62332.1|62317.1|62352.9|62337.9|62357.9|62340.3|62330.2|62312.5|728
1615811400000|2021-03-15 12:30:00|62352.8|62337.8|62373.3|62358.3|62384.7|62367.1|62352.4|62334.6|727
1615811700000|2021-03-15 12:35:00|62372.5|62357.5|62381.4|62361.4|62381.9|62363.3|62354.2|62336.5|849
1615812000000|2021-03-15 12:40:00|62381.5|62361.5|62371.5|62356.5|62384.8|62367.2|62356.8|62340.2|806
1615812300000|2021-03-15 12:45:00|62371.6|62356.6|62374.5|62359.5|62381.7|62365.8|62364.1|62347.1|792
1615812600000|2021-03-15 12:50:00|62374.9|62359.9|62366.7|62351.7|62377.6|62360.6|62362.8|62345.1|697
1615812900000|2021-03-15 12:55:00|62366.3|62351.3|62366.5|62351.5|62369.9|62351.8|62353.2|62335.3|850
1615813200000|2021-03-15 13:00:00|62365.6|62350.6|62392.5|62372.5|62393.3|62377.7|62360.8|62343|908
1615813500000|2021-03-15 13:05:00|62392.6|62372.6|62388.9|62368.9|62392.6|62374.5|62368.9|62350.6|778
1615813800000|2021-03-15 13:10:00|62388.5|62368.5|62394.7|62374.7|62412.7|62392.7|62372.8|62354.6|867
1615814100000|2021-03-15 13:15:00|62390.7|62375.7|62389.9|62374.9|62394.2|62376.4|62373.9|62356.4|804
1615814400000|2021-03-15 13:20:00|62389.8|62374.8|62393.7|62378.7|62399.8|62381.7|62382.9|62366|726
1615814700000|2021-03-15 13:25:00|62393.8|62378.8|62383.4|62363.4|62400.9|62381.8|62381|62362|672
1615815000000|2021-03-15 13:30:00|62384.2|62364.2|62363.2|62348.2|62389.4|62371.5|62361.2|62343.4|753
1615815300000|2021-03-15 13:35:00|62363.3|62348.3|62353|62333|62371.2|62355.8|62342.2|62325.7|916
1615815600000|2021-03-15 13:40:00|62352.9|62332.9|62340.4|62325.4|62356.4|62340.1|62336.3|62319.1|857
1615815900000|2021-03-15 13:45:00|62340.5|62325.5|62348.1|62333.1|62352.4|62335.1|62333.8|62316.5|747
1615816200000|2021-03-15 13:50:00|62349.4|62334.4|62377.7|62362.7|62379.1|62363.5|62339.4|62321.9|807
1615816500000|2021-03-15 13:55:00|62378.9|62363.9|62387.8|62372.8|62397.7|62381.8|62367.8|62352.8|854
1615816800000|2021-03-15 14:00:00|62387.5|62372.5|62368.6|62353.6|62388.3|62373.1|62363.2|62346.3|888
1615817100000|2021-03-15 14:05:00|62368.8|62353.8|62372.6|62357.6|62383.6|62366.3|62365.3|62347|863
1615817400000|2021-03-15 14:10:00|62372.9|62357.9|62357.6|62342.6|62378.6|62363.2|62356.5|62339|715
1615817700000|2021-03-15 14:15:00|62357.7|62342.7|62355.5|62340.5|62371.4|62354.1|62344.6|62329.6|866
1615818000000|2021-03-15 14:20:00|62355.6|62340.6|62381.2|62366.2|62391.9|62374.8|62353.7|62338.5|874
1615818300000|2021-03-15 14:25:00|62381|62366|62388.7|62373.7|62390.6|62374.3|62375.2|62357.9|854
1615818600000|2021-03-15 14:30:00|62388.4|62373.4|62400.8|62385.8|62417.2|62399.8|62378.8|62361.9|890
1615818900000|2021-03-15 14:35:00|62399.6|62384.6|62388.8|62373.8|62411.3|62395.6|62388.8|62373.2|877
1615819200000|2021-03-15 14:40:00|62388.9|62373.9|62390.6|62370.6|62398.3|62380.5|62380.5|62363.9|743
1615819500000|2021-03-15 14:45:00|62390.5|62370.5|62379.1|62364.1|62394.9|62376.3|62372.9|62355.1|817
1615819800000|2021-03-15 14:50:00|62379.2|62364.2|62353.5|62333.5|62382.5|62364.4|62346.6|62327.4|753
1615820100000|2021-03-15 14:55:00|62353.6|62333.6|62349.2|62334.2|62353.6|62337.5|62337.7|62317.7|806
1615820400000|2021-03-15 15:00:00|62350|62335|62336.1|62316.1|62369.7|62352|62331.7|62314.4|848
1615820700000|2021-03-15 15:05:00|62336.3|62316.3|62326.5|62306.5|62336.3|62319|62317.9|62299.7|798
1615821000000|2021-03-15 15:10:00|62325.5|62305.5|62329.4|62314.4|62331.8|62314.6|62317.8|62299.9|732
1615821300000|2021-03-15 15:15:00|62329.3|62314.3|62326.5|62306.5|62342.1|62323.2|62321.5|62301.8|776
1615821600000|2021-03-15 15:20:00|62324.6|62309.6|62340.3|62320.3|62346|62327.1|62319.3|62301.9|763
1615821900000|2021-03-15 15:25:00|62337.6|62317.6|62349.6|62329.6|62357.3|62339.1|62330.1|62312.4|807
1615822200000|2021-03-15 15:30:00|62349.3|62329.3|62416.6|62396.6|62419.7|62399.7|62347.5|62328.4|939
1615822500000|2021-03-15 15:35:00|62416.7|62396.7|62412.5|62392.5|62439.1|62420.3|62402.8|62382.8|1044
1615822800000|2021-03-15 15:40:00|62412.4|62392.4|62401.1|62386.1|62418.6|62400.9|62386.8|62368.9|965
1615823100000|2021-03-15 15:45:00|62401.3|62386.3|62406.3|62386.3|62417.8|62399.8|62392.5|62375.4|826
1615823400000|2021-03-15 15:50:00|62406.1|62386.1|62384|62364|62421.7|62401.7|62383.5|62363.5|928
1615823700000|2021-03-15 15:55:00|62383.5|62363.5|62417.3|62397.3|62427.2|62408.5|62375.6|62355.6|981
1615824000000|2021-03-15 16:00:00|62417.1|62397.1|62387.9|62367.9|62419.1|62399.1|62386.7|62367.3|970
1615824300000|2021-03-15 16:05:00|62387.7|62367.7|62374.9|62354.9|62397|62377|62370.6|62350.6|796
1615824600000|2021-03-15 16:10:00|62375|62355|62346.2|62326.2|62377.1|62357.1|62343.9|62323.9|863
1615824900000|2021-03-15 16:15:00|62347.3|62327.3|62341.6|62326.6|62353.4|62335.3|62338.7|62320.4|708
1615825200000|2021-03-15 16:20:00|62341.5|62326.5|62323.3|62303.3|62343.9|62326.6|62318|62298|836
1615825500000|2021-03-15 16:25:00|62323|62303|62316.6|62296.6|62324.6|62304.6|62301|62283.4|752
1615825800000|2021-03-15 16:30:00|62316.5|62296.5|62327.5|62307.5|62328.3|62308.3|62312.7|62294.6|770
1615826100000|2021-03-15 16:35:00|62327.4|62307.4|62338.4|62318.4|62339.1|62321.5|62324.7|62304.7|656
1615826400000|2021-03-15 16:40:00|62338.2|62318.2|62346.5|62326.5|62348.6|62330.1|62334.3|62315.1|584
1615826700000|2021-03-15 16:45:00|62346.4|62326.4|62353.9|62333.9|62358.5|62338.5|62337.5|62319.9|519
1615827000000|2021-03-15 16:50:00|62354|62334|62359.2|62339.2|62361.7|62343.4|62345.2|62327.8|548
1615827300000|2021-03-15 16:55:00|62358.7|62338.7|62378.9|62358.9|62380.6|62362.2|62347.3|62328.4|701
1615827600000|2021-03-15 17:00:00|62379.5|62359.5|62376|62356|62386.4|62368.2|62376|62356|638
1615827900000|2021-03-15 17:05:00|62375.6|62355.6|62382.4|62362.4|62384.4|62365.8|62373.2|62355|491
1615828200000|2021-03-15 17:10:00|62382.7|62362.7|62394.7|62374.7|62395.7|62375.7|62376.9|62359.1|672
1615828500000|2021-03-15 17:15:00|62394.5|62374.5|62374.3|62354.3|62398.8|62378.8|62371|62352.9|633
1615828800000|2021-03-15 17:20:00|62374.2|62354.2|62361.2|62341.2|62375.4|62357.6|62358.4|62341.1|551
1615829100000|2021-03-15 17:25:00|62361.3|62341.3|62352.7|62332.7|62361.3|62341.3|62344.4|62327.3|643
1615829400000|2021-03-15 17:30:00|62352.9|62332.9|62358.2|62338.2|62360|62341.7|62349.2|62331.4|579
1615829700000|2021-03-15 17:35:00|62358|62338|62370.8|62350.8|62374.8|62356.3|62352.7|62334.7|530
1615830000000|2021-03-15 17:40:00|62370.9|62350.9|62350.8|62330.8|62371.1|62351.1|62349.8|62329.8|459
1615830300000|2021-03-15 17:45:00|62348.5|62333.5|62350.3|62330.3|62354.4|62336|62345|62325.9|506
1615830600000|2021-03-15 17:50:00|62350.1|62330.1|62339.3|62319.3|62352.1|62332.1|62336.3|62316.3|523
1615830900000|2021-03-15 17:55:00|62339.4|62319.4|62354.3|62334.3|62358.6|62338.6|62335.1|62315.1|519
1615831200000|2021-03-15 18:00:00|62353.9|62333.9|62336.8|62316.8|62355.5|62335.5|62334.4|62314.4|537
1615831500000|2021-03-15 18:05:00|62336.9|62316.9|62340.7|62320.7|62346.6|62327.1|62336.2|62316.2|402
1615831800000|2021-03-15 18:10:00|62339.3|62319.3|62333.6|62313.6|62339.8|62319.8|62330.6|62312.6|420
1615832100000|2021-03-15 18:15:00|62333.3|62313.3|62341.4|62321.4|62349.7|62330.9|62329.5|62310.2|539
1615832400000|2021-03-15 18:20:00|62341.5|62321.5|62346.2|62326.2|62346.4|62326.4|62332.6|62312.6|434
1615832700000|2021-03-15 18:25:00|62346.7|62326.7|62346.2|62326.2|62346.8|62328.8|62341.3|62321.3|356
1615833000000|2021-03-15 18:30:00|62346.1|62326.1|62353.1|62333.1|62356.4|62336.4|62345.1|62325.1|503
1615833300000|2021-03-15 18:35:00|62350.7|62335.7|62342.2|62327.2|62356.6|62336.6|62342.2|62324.3|425
1615833600000|2021-03-15 18:40:00|62342.3|62327.3|62342.5|62322.5|62347.5|62329.9|62336.8|62319.4|425
1615833900000|2021-03-15 18:45:00|62342.6|62322.6|62341.5|62321.5|62346.5|62328|62334.7|62316.8|444
1615834200000|2021-03-15 18:50:00|62341.3|62321.3|62347.2|62332.2|62357|62339.6|62338.6|62320.5|543
1615834500000|2021-03-15 18:55:00|62349.9|62329.9|62364.2|62344.2|62368.2|62350.8|62349.5|62329.6|564
1615834800000|2021-03-15 19:00:00|62363.9|62343.9|62363|62343|62366.3|62346.3|62354.9|62336.2|600
1615835100000|2021-03-15 19:05:00|62363.4|62343.4|62359.9|62339.9|62366.2|62346.2|62354.3|62334.3|476
1615835400000|2021-03-15 19:10:00|62359.8|62339.8|62370|62350|62373.7|62353.7|62358.6|62338.6|413
1615835700000|2021-03-15 19:15:00|62370.1|62350.1|62372.5|62352.5|62375.4|62355.4|62369|62349|434
1615836000000|2021-03-15 19:20:00|62372.7|62352.7|62380.4|62360.4|62382|62362|62371.5|62351.5|412
1615836300000|2021-03-15 19:25:00|62380.1|62360.1|62384.7|62364.7|62388.1|62368.1|62375.4|62357.2|427
1615836600000|2021-03-15 19:30:00|62384.6|62364.6|62380.4|62360.4|62386.6|62366.6|62375.3|62355.3|494
1615836900000|2021-03-15 19:35:00|62380.2|62360.2|62369.7|62349.7|62380.2|62360.2|62367.2|62347.2|339
1615837200000|2021-03-15 19:40:00|62369.6|62349.6|62359|62339|62371.8|62352.4|62358.4|62338.4|394
1615837500000|2021-03-15 19:45:00|62358.8|62338.8|62357.2|62337.2|62362.5|62342.5|62354.5|62334.5|408
1615837800000|2021-03-15 19:50:00|62357.1|62337.1|62356.6|62336.6|62364.7|62344.7|62352|62332|562
1615838100000|2021-03-15 19:55:00|62356.7|62336.7|62339.8|62319.8|62356.8|62336.8|62339.4|62319.4|704
1615838400000|2021-03-15 20:00:00|62340.2|62320.2|62330.1|62310.1|62341.5|62321.5|62325.6|62305.6|694
1615838700000|2021-03-15 20:05:00|62330.2|62310.2|62327.5|62307.5|62336.3|62316.3|62326.1|62306.1|353
1615839000000|2021-03-15 20:10:00|62327.4|62307.4|62322.3|62302.3|62327.8|62307.8|62322.2|62302.2|240
1615839300000|2021-03-15 20:15:00|62322.5|62302.5|62333|62313|62335.7|62315.7|62320.4|62300.4|319
1615839600000|2021-03-15 20:20:00|62332.7|62312.7|62337.9|62317.9|62338.5|62318.5|62329.6|62309.6|243
1615839900000|2021-03-15 20:25:00|62338.1|62318.1|62339.4|62319.4|62341.4|62321.4|62336.5|62316.5|197
1615840200000|2021-03-15 20:30:00|62338.9|62318.9|62338.9|62318.9|62340.9|62320.9|62337.8|62317.8|548
1615840500000|2021-03-15 20:35:00|62339|62319|62335.9|62315.9|62339.8|62320.3|62333|62314.3|226
1615840800000|2021-03-15 20:40:00|62335.5|62315.5|62338.5|62318.5|62343.5|62323.5|62333|62314.6|273
1615841100000|2021-03-15 20:45:00|62338.6|62318.6|62343.4|62323.4|62345.5|62325.5|62337.8|62317.8|314
1615841400000|2021-03-15 20:50:00|62343.5|62323.5|62335.6|62315.6|62343.5|62323.5|62334.8|62314.8|317
1615841700000|2021-03-15 20:55:00|62335|62315|62376.4|62307.5|62378.9|62321.4|62331.3|62301|360
1615842000000|2021-03-15 21:00:00|62377.8|62306.9|62382.1|62318.2|62385.8|62324.6|62360.7|62295.8|87
1615842300000|2021-03-15 21:05:00|62385.5|62320.3|62375.6|62284.2|62395.4|62343.5|62332.3|62272.7|395
1615842600000|2021-03-15 21:10:00|62373.4|62285.1|62375.5|62286.6|62403.7|62317.5|62358.3|62282.1|281
1615842900000|2021-03-15 21:15:00|62372.4|62290.9|62351.5|62305.4|62403.7|62316.6|62351.5|62280|209
1615843200000|2021-03-15 21:20:00|62361.9|62293.6|62359.1|62297.9|62381.3|62313.4|62353.1|62287.1|461
1615843500000|2021-03-15 21:25:00|62358.2|62295.6|62344.4|62304.7|62371.9|62311.6|62339.3|62294.2|113
1615843800000|2021-03-15 21:30:00|62344.8|62298.4|62335.5|62307.7|62355.2|62308.1|62335.5|62294|72
1615844100000|2021-03-15 21:35:00|62335.4|62301.4|62352.6|62298.8|62359.4|62324|62332.8|62289.6|251
1615844400000|2021-03-15 21:40:00|62359|62296.3|62355.1|62324.1|62364.7|62330.4|62341.6|62294.3|203
1615844700000|2021-03-15 21:45:00|62363|62317.3|62352.1|62332.1|62376.9|62335.5|62350.4|62308.6|214
1615845000000|2021-03-15 21:50:00|62351.7|62331.7|62355.6|62332.8|62392|62337.4|62350.5|62304.5|157
1615845300000|2021-03-15 21:55:00|62355.9|62333.1|62351.4|62331.4|62388.5|62335.3|62351.3|62301.8|60
1615845600000|2021-03-15 22:00:00|62350.2|62330.2|62350.3|62330.3|62357.8|62337.8|62348|62327.9|341
1615845900000|2021-03-15 22:05:00|62350.2|62330.2|62349|62329|62352.4|62332.4|62347|62327|189
1615846200000|2021-03-15 22:10:00|62349.4|62329.4|62350.6|62330.6|62351.1|62331.1|62347.7|62327.7|237
1615846500000|2021-03-15 22:15:00|62350.3|62330.3|62357.2|62337.2|62358.3|62338.3|62347.8|62327.8|268
1615846800000|2021-03-15 22:20:00|62357.1|62337.1|62359.7|62339.7|62364.1|62344.1|62357|62337|275
1615847100000|2021-03-15 22:25:00|62359.6|62339.6|62356.7|62336.7|62359.6|62339.6|62351.9|62331.9|223
1615847400000|2021-03-15 22:30:00|62356.3|62336.3|62353.6|62333.6|62360.3|62340.3|62352.4|62332.4|248
1615847700000|2021-03-15 22:35:00|62353|62333|62345.4|62325.4|62353.8|62333.8|62344.3|62324.3|218
1615848000000|2021-03-15 22:40:00|62344.6|62324.6|62352.5|62332.5|62352.5|62332.5|62340.8|62320.8|224
1615848300000|2021-03-15 22:45:00|62352.4|62332.4|62354.4|62334.4|62356.7|62336.7|62351.2|62331.2|206
1615848600000|2021-03-15 22:50:00|62354|62334|62364.6|62344.6|62371.3|62351.3|62353.4|62333.4|262
1615848900000|2021-03-15 22:55:00|62365.3|62345.3|62369.9|62349.9|62370.9|62350.9|62360.4|62340.4|251
1615849200000|2021-03-15 23:00:00|62370.1|62350.1|62360.5|62340.5|62370.1|62350.1|62356.8|62336.8|298
1615849500000|2021-03-15 23:05:00|62360|62340|62363.5|62343.5|62365.5|62345.5|62356.1|62336.1|289
1615849800000|2021-03-15 23:10:00|62364|62344|62366.6|62346.6|62371.6|62351.6|62362.7|62342.7|233
1615850100000|2021-03-15 23:15:00|62367.1|62347.1|62370.6|62350.6|62371.9|62351.9|62363.6|62343.6|322
1615850400000|2021-03-15 23:20:00|62370.7|62350.7|62367.4|62347.4|62371.7|62351.7|62364.4|62344.4|253
1615850700000|2021-03-15 23:25:00|62367.5|62347.5|62367.3|62347.3|62369.6|62349.6|62366|62346|176
1615851000000|2021-03-15 23:30:00|62367.7|62347.7|62358.5|62338.5|62369.3|62349.3|62357.2|62337.2|236
1615851300000|2021-03-15 23:35:00|62359.1|62339.1|62363.4|62343.4|62365.7|62345.7|62356.6|62336.6|227
1615851600000|2021-03-15 23:40:00|62363.3|62343.3|62365.6|62345.6|62368.7|62348.7|62358.5|62338.5|274
1615851900000|2021-03-15 23:45:00|62366.1|62346.1|62368.9|62348.9|62371|62351|62364.3|62344.3|298
1615852200000|2021-03-15 23:50:00|62369.1|62349.1|62365|62345|62369.1|62349.1|62363.5|62343.5|237
1615852500000|2021-03-15 23:55:00|62364.8|62344.8|62360.5|62340.5|62366.1|62346.1|62359.8|62339.8|276
1615852800000|2021-03-16 00:00:00|62360.4|62340.4|62358.1|62338.1|62369.1|62349.1|62356.6|62336.6|424
1615853100000|2021-03-16 00:05:00|62358.4|62338.4|62349.4|62329.4|62358.4|62338.4|62346.9|62326.9|332
1615853400000|2021-03-16 00:10:00|62349.5|62329.5|62340|62320|62353.7|62333.7|62338.4|62318.4|343
1615853700000|2021-03-16 00:15:00|62340.1|62320.1|62333.7|62313.7|62342.6|62322.6|62332.8|62312.8|386
1615854000000|2021-03-16 00:20:00|62333.9|62313.9|62353.3|62333.3|62355.5|62335.5|62333.6|62313.6|410
1615854300000|2021-03-16 00:25:00|62353.5|62333.5|62349.2|62329.2|62358.9|62338.9|62348.5|62328.5|343
1615854600000|2021-03-16 00:30:00|62349|62329|62362.7|62342.7|62366.2|62346.2|62348.5|62328.5|438
1615854900000|2021-03-16 00:35:00|62362.6|62342.6|62364.5|62344.5|62369.1|62349.1|62357.7|62337.7|452
1615855200000|2021-03-16 00:40:00|62364.3|62344.3|62356.2|62336.2|62364.8|62344.8|62354.4|62334.4|389
1615855500000|2021-03-16 00:45:00|62356.3|62336.3|62360.9|62340.9|62362.6|62342.6|62354.8|62334.8|337
1615855800000|2021-03-16 00:50:00|62361|62341|62368.9|62348.9|62369.6|62349.6|62357.4|62338.3|340
1615856100000|2021-03-16 00:55:00|62370.8|62350.8|62379.7|62359.7|62382.1|62362.1|62368.4|62348.4|480
1615856400000|2021-03-16 01:00:00|62379|62359|62371.7|62351.7|62382.4|62362.4|62370.8|62350.8|450
1615856700000|2021-03-16 01:05:00|62371.6|62351.6|62359.9|62339.9|62374.6|62354.6|62358.3|62338.3|451
1615857000000|2021-03-16 01:10:00|62359.1|62339.1|62360.6|62340.6|62368.4|62348.4|62357.7|62337.7|402
1615857300000|2021-03-16 01:15:00|62360.1|62340.1|62349.9|62329.9|62361.7|62341.7|62349|62329|517
1615857600000|2021-03-16 01:20:00|62350.1|62330.1|62347.2|62327.2|62355.6|62335.6|62343.1|62323.1|625
1615857900000|2021-03-16 01:25:00|62346.8|62326.8|62342.9|62322.9|62351.3|62331.3|62342|62322|378
1615858200000|2021-03-16 01:30:00|62343.1|62323.1|62347.7|62327.7|62352|62332|62341.8|62321.8|523
1615858500000|2021-03-16 01:35:00|62348|62328|62343.7|62323.7|62352.2|62332.2|62341.6|62321.6|451
1615858800000|2021-03-16 01:40:00|62343.8|62323.8|62346.9|62326.9|62350.8|62330.8|62342.4|62322.4|484
1615859100000|2021-03-16 01:45:00|62346.6|62326.6|62336.2|62316.2|62348.2|62328.2|62336.2|62316.2|452
1615859400000|2021-03-16 01:50:00|62336.6|62316.6|62344.6|62324.6|62344.8|62324.8|62330.8|62310.8|574
1615859700000|2021-03-16 01:55:00|62344.7|62324.7|62353.4|62333.4|62354.4|62334.4|62341.8|62321.8|515
1615860000000|2021-03-16 02:00:00|62353.3|62333.3|62364.6|62344.6|62366.3|62346.3|62350.3|62330.3|569
1615860300000|2021-03-16 02:05:00|62364.7|62344.7|62360.1|62340.1|62366.9|62346.9|62355.9|62335.9|502
1615860600000|2021-03-16 02:10:00|62359.9|62339.9|62374.5|62354.5|62377.4|62357.4|62355.6|62335.6|549
1615860900000|2021-03-16 02:15:00|62374.4|62354.4|62381.7|62361.7|62383.6|62363.6|62373.4|62353.4|478
1615861200000|2021-03-16 02:20:00|62381.6|62361.6|62369.5|62349.5|62381.9|62361.9|62369.2|62349.2|437
1615861500000|2021-03-16 02:25:00|62369.4|62349.4|62365.2|62345.2|62371.4|62351.4|62360.6|62340.6|454
1615861800000|2021-03-16 02:30:00|62365.4|62345.4|62376|62356|62377.5|62357.5|62361.9|62341.9|543
1615862100000|2021-03-16 02:35:00|62375.9|62355.9|62375.8|62355.8|62376.9|62356.9|62367.7|62347.7|397
1615862400000|2021-03-16 02:40:00|62375.7|62355.7|62370.2|62350.2|62375.9|62355.9|62366.7|62346.7|505
1615862700000|2021-03-16 02:45:00|62370.4|62350.4|62366.7|62346.7|62371.4|62351.4|62362.2|62342.2|470
1615863000000|2021-03-16 02:50:00|62366.6|62346.6|62370.3|62350.3|62370.5|62350.5|62361.7|62341.7|428
1615863300000|2021-03-16 02:55:00|62370.2|62350.2|62361.2|62341.2|62370.9|62350.9|62358.9|62338.9|517
1615863600000|2021-03-16 03:00:00|62361.7|62341.7|62365.8|62345.8|62367.1|62347.1|62360.4|62340.4|523
1615863900000|2021-03-16 03:05:00|62365.6|62345.6|62347|62327|62366.7|62346.7|62344.6|62324.6|499
1615864200000|2021-03-16 03:10:00|62347.2|62327.2|62337.7|62317.7|62347.9|62327.9|62333.9|62313.9|615
1615864500000|2021-03-16 03:15:00|62337.4|62317.4|62331.7|62311.7|62339.4|62319.4|62330.7|62310.7|449
1615864800000|2021-03-16 03:20:00|62332|62312|62330|62310|62333.4|62313.4|62327.2|62307.2|461
1615865100000|2021-03-16 03:25:00|62330.2|62310.2|62311.3|62291.3|62330.6|62310.6|62304.4|62284.4|668
1615865400000|2021-03-16 03:30:00|62311.5|62291.5|62317.2|62297.2|62318.9|62298.9|62309.8|62289.8|633
1615865700000|2021-03-16 03:35:00|62317.4|62297.4|62322.6|62302.6|62323.7|62303.7|62311.9|62291.9|497
1615866000000|2021-03-16 03:40:00|62322.5|62302.5|62323.7|62303.7|62330.8|62310.8|62320.2|62300.2|433
1615866300000|2021-03-16 03:45:00|62323.9|62303.9|62326.8|62306.8|62328.5|62308.5|62322.7|62302.7|375
1615866600000|2021-03-16 03:50:00|62326.7|62306.7|62322.5|62302.5|62327.5|62307.5|62320.8|62300.8|363
1615866900000|2021-03-16 03:55:00|62322.6|62302.6|62322.8|62302.8|62324.7|62304.7|62318.2|62298.2|407
1615867200000|2021-03-16 04:00:00|62322.5|62302.5|62320.7|62300.7|62327.5|62307.5|62317.8|62297.8|417
1615867500000|2021-03-16 04:05:00|62320.6|62300.6|62309|62289|62322.2|62302.2|62306.3|62286.3|373
1615867800000|2021-03-16 04:10:00|62309.5|62289.5|62321.1|62301.1|62322.5|62302.5|62309.3|62289.3|325
1615868100000|2021-03-16 04:15:00|62321.3|62301.3|62315.8|62295.8|62324.1|62304.1|62315|62295|372
1615868400000|2021-03-16 04:20:00|62315.9|62295.9|62313.1|62293.1|62322.3|62302.3|62312.1|62292.1|332
1615868700000|2021-03-16 04:25:00|62314.1|62294.1|62314.8|62294.8|62317.4|62297.4|62310.1|62290.1|311
1615869000000|2021-03-16 04:30:00|62314.7|62294.7|62301.3|62281.3|62316.9|62296.9|62300.7|62280.7|335
1615869300000|2021-03-16 04:35:00|62301.5|62281.5|62300.4|62280.4|62304.8|62284.8|62296.4|62276.4|424
1615869600000|2021-03-16 04:40:00|62300.5|62280.5|62304|62284|62305.5|62285.5|62299.4|62279.4|378
1615869900000|2021-03-16 04:45:00|62303.3|62283.3|62299.8|62279.8|62307.9|62287.9|62298.4|62278.4|305
1615870200000|2021-03-16 04:50:00|62299.7|62279.7|62300.1|62280.1|62304.7|62284.7|62296.7|62276.7|336
1615870500000|2021-03-16 04:55:00|62300|62280|62301.3|62281.3|62302.7|62283.1|62296.7|62276.7|263
1615870800000|2021-03-16 05:00:00|62301.2|62281.2|62308.4|62288.4|62315.5|62295.5|62299.7|62279.7|471
1615871100000|2021-03-16 05:05:00|62308.1|62288.1|62299.8|62279.8|62310.3|62290.3|62298.6|62278.6|319
1615871400000|2021-03-16 05:10:00|62299.5|62279.5|62304.6|62284.6|62308.1|62288.1|62299.4|62279.4|362
1615871700000|2021-03-16 05:15:00|62304.7|62284.7|62308.4|62288.4|62310.9|62290.9|62304.6|62284.6|356
1615872000000|2021-03-16 05:20:00|62309.1|62289.1|62303.6|62283.6|62310.7|62290.7|62302.6|62282.6|338
1615872300000|2021-03-16 05:25:00|62303.4|62283.4|62310.7|62290.7|62311|62291|62301.6|62281.6|396
1615872600000|2021-03-16 05:30:00|62311|62291|62309.6|62289.6|62313.6|62293.6|62306.4|62286.4|402
1615872900000|2021-03-16 05:35:00|62309.9|62289.9|62301.9|62281.9|62311.8|62291.8|62295.7|62275.7|381
1615873200000|2021-03-16 05:40:00|62301.6|62281.6|62306.5|62286.5|62306.5|62286.5|62296.3|62276.3|425
1615873500000|2021-03-16 05:45:00|62306.6|62286.6|62298.9|62278.9|62308.2|62288.2|62297.6|62277.6|334
1615873800000|2021-03-16 05:50:00|62299|62279|62309|62289|62310.5|62290.5|62298.4|62278.4|469
1615874100000|2021-03-16 05:55:00|62309.1|62289.1|62315.4|62295.4|62318.4|62298.4|62307.5|62287.5|466
1615874400000|2021-03-16 06:00:00|62315.1|62295.1|62333.3|62313.3|62333.8|62313.8|62314.1|62294.1|618
1615874700000|2021-03-16 06:05:00|62333.7|62313.7|62343.9|62323.9|62347.4|62327.4|62327.5|62307.5|601
1615875000000|2021-03-16 06:10:00|62344|62324|62350.6|62330.6|62351.4|62331.4|62340.4|62320.4|619
1615875300000|2021-03-16 06:15:00|62350.9|62330.9|62349.5|62329.5|62353.6|62334.4|62343.2|62323.2|558
1615875600000|2021-03-16 06:20:00|62349.2|62329.2|62344.1|62324.1|62349.4|62330.1|62334.7|62314.7|597
1615875900000|2021-03-16 06:25:00|62344.4|62324.4|62318.6|62298.6|62344.4|62327.1|62318.1|62298.1|589
1615876200000|2021-03-16 06:30:00|62318.7|62298.7|62319.9|62299.9|62322.5|62302.5|62316.1|62296.3|531
1615876500000|2021-03-16 06:35:00|62320|62300|62341|62321|62343.4|62323.4|62318.4|62299.1|518
1615876800000|2021-03-16 06:40:00|62341.6|62321.6|62352.9|62332.9|62353.7|62333.7|62340.6|62320.6|592
1615877100000|2021-03-16 06:45:00|62353|62333|62335.3|62315.3|62354.1|62334.1|62334|62314|543
1615877400000|2021-03-16 06:50:00|62335.2|62315.2|62350|62330|62351|62331|62328.2|62309.6|539
1615877700000|2021-03-16 06:55:00|62349.9|62329.9|62340.2|62325.2|62349.9|62329.9|62340.1|62320.3|555
1615878000000|2021-03-16 07:00:00|62342.8|62322.8|62370.6|62350.6|62379.5|62359.5|62341.4|62321.4|807
1615878300000|2021-03-16 07:05:00|62370.9|62350.9|62387.3|62367.3|62387.3|62367.3|62361.2|62342.2|744
1615878600000|2021-03-16 07:10:00|62387.2|62367.2|62384.8|62364.8|62406.8|62386.8|62383.2|62363.2|830
1615878900000|2021-03-16 07:15:00|62383|62363|62384.6|62369.6|62397.6|62379.9|62380.6|62361.7|815
1615879200000|2021-03-16 07:20:00|62384.5|62369.5|62392|62372|62398.8|62378.8|62380.1|62361|663
1615879500000|2021-03-16 07:25:00|62391.8|62371.8|62400.6|62380.6|62405.2|62387.9|62388.6|62371.3|713
1615879800000|2021-03-16 07:30:00|62400.7|62380.7|62389.6|62369.6|62406.2|62388.8|62389|62369|708
1615880100000|2021-03-16 07:35:00|62389.4|62369.4|62381.4|62366.4|62394.5|62376|62369.9|62349.9|713
1615880400000|2021-03-16 07:40:00|62381.3|62366.3|62376.6|62356.6|62394.9|62376|62370.1|62350.8|683
1615880700000|2021-03-16 07:45:00|62376.5|62356.5|62383.1|62368.1|62390.6|62371.8|62369.3|62351.9|696
1615881000000|2021-03-16 07:50:00|62383.2|62368.2|62376.6|62361.6|62395.9|62377.6|62374.1|62356.6|694
1615881300000|2021-03-16 07:55:00|62377.6|62362.6|62411.7|62391.7|62416.1|62396.3|62377.2|62359.9|846
1615881600000|2021-03-16 08:00:00|62411.9|62391.9|62400.8|62385.8|62426.6|62406.6|62391.1|62374.9|908
1615881900000|2021-03-16 08:05:00|62401.9|62386.9|62381.5|62366.5|62403.9|62386.9|62374.4|62354.6|872
1615882200000|2021-03-16 08:10:00|62381.9|62366.9|62365.2|62350.2|62385.3|62368|62361.3|62344.3|818
1615882500000|2021-03-16 08:15:00|62365.5|62350.5|62359.1|62339.1|62375.6|62358.2|62353.2|62335.1|763
1615882800000|2021-03-16 08:20:00|62358.6|62338.6|62366.4|62346.4|62373.1|62354.4|62353.9|62335.7|751
1615883100000|2021-03-16 08:25:00|62366.2|62346.2|62354.8|62339.8|62368.5|62351.6|62349.4|62332.1|760
1615883400000|2021-03-16 08:30:00|62357.3|62337.3|62356.4|62341.4|62361.7|62345.4|62350.1|62333.3|716
1615883700000|2021-03-16 08:35:00|62356.6|62341.6|62362.2|62342.2|62379.2|62361.7|62350.6|62333.3|748
1615884000000|2021-03-16 08:40:00|62361.8|62346.8|62376.6|62356.6|62377.3|62359.1|62360.1|62340.2|592
1615884300000|2021-03-16 08:45:00|62375.5|62355.5|62351.6|62331.6|62377.3|62359.7|62343.5|62325.7|628
1615884600000|2021-03-16 08:50:00|62350.3|62330.3|62362.9|62347.9|62368|62350.6|62345.4|62328|606
1615884900000|2021-03-16 08:55:00|62362.8|62347.8|62356|62336|62379.2|62361.6|62345.7|62327.7|793
1615885200000|2021-03-16 09:00:00|62357.6|62337.6|62362.5|62347.5|62375.6|62356.7|62357|62337.6|747
1615885500000|2021-03-16 09:05:00|62362|62347|62339.2|62324.2|62365.4|62347|62334|62315.2|733
1615885800000|2021-03-16 09:10:00|62340.5|62320.5|62355|62340|62365.2|62346.8|62335.4|62315.5|678
1615886100000|2021-03-16 09:15:00|62354.9|62339.9|62373.2|62353.2|62379.8|62361.6|62351.3|62331.3|700
1615886400000|2021-03-16 09:20:00|62373.3|62353.3|62332.9|62317.9|62375.6|62356.8|62330.8|62312.6|735
1615886700000|2021-03-16 09:25:00|62332.7|62317.7|62326|62306|62340.9|62322.5|62311.6|62291.9|785
1615887000000|2021-03-16 09:30:00|62325.9|62305.9|62322.6|62307.6|62327.4|62307.6|62309|62291.4|709
1615887300000|2021-03-16 09:35:00|62322.9|62307.9|62340.1|62320.1|62343.1|62324.8|62317.9|62301.4|721
1615887600000|2021-03-16 09:40:00|62340|62320|62343.5|62328.5|62351.4|62334.4|62336.3|62318.3|613
1615887900000|2021-03-16 09:45:00|62343.3|62328.3|62351.4|62336.4|62357.9|62340.2|62342.8|62325.4|591
1615888200000|2021-03-16 09:50:00|62351.6|62336.6|62324.8|62309.8|62351.7|62336.7|62324.4|62307.1|665
1615888500000|2021-03-16 09:55:00|62324.7|62309.7|62344.9|62324.9|62347.5|62330.3|62317.3|62302.2|718
1615888800000|2021-03-16 10:00:00|62344.8|62324.8|62344.3|62324.3|62354.3|62334.6|62334.7|62317.3|660
1615889100000|2021-03-16 10:05:00|62344.1|62324.1|62334.6|62314.6|62350.2|62332.3|62331.7|62314.1|608
1615889400000|2021-03-16 10:10:00|62331.5|62316.5|62324|62304|62335.3|62318|62314.2|62298.3|578
1615889700000|2021-03-16 10:15:00|62324.1|62304.1|62313|62298|62325.4|62309|62313|62296.4|653
1615890000000|2021-03-16 10:20:00|62312.9|62297.9|62305.9|62290.9|62316|62298.1|62302.4|62285.2|637
1615890300000|2021-03-16 10:25:00|62306|62291|62289.9|62269.9|62310.5|62293|62285.1|62267.7|654
1615890600000|2021-03-16 10:30:00|62289.5|62269.5|62275.3|62260.3|62295.8|62278.5|62273.4|62255.8|731
1615890900000|2021-03-16 10:35:00|62274.9|62259.9|62262.9|62247.9|62286|62268.2|62259.5|62241.6|792
1615891200000|2021-03-16 10:40:00|62262.7|62247.7|62261.5|62246.5|62272.9|62256.1|62255.3|62240.3|685
1615891500000|2021-03-16 10:45:00|62261.6|62246.6|62263.4|62248.4|62271.5|62253.9|62256.5|62240.4|607
1615891800000|2021-03-16 10:50:00|62263.2|62248.2|62279.7|62259.7|62281.2|62263.9|62262.5|62244.7|633
1615892100000|2021-03-16 10:55:00|62280.6|62260.6|62265.3|62245.3|62281|62263.7|62261.3|62242.5|640
1615892400000|2021-03-16 11:00:00|62266.3|62246.3|62257.7|62242.7|62270.8|62253.1|62251.9|62236.5|649
1615892700000|2021-03-16 11:05:00|62257.9|62242.9|62263.6|62248.6|62267.7|62251.7|62256.7|62239.9|597
1615893000000|2021-03-16 11:10:00|62263|62248|62263.8|62248.8|62271.3|62254.2|62260.2|62243.3|515
1615893300000|2021-03-16 11:15:00|62263.7|62248.7|62263.2|62248.2|62271|62253.9|62261.3|62243.8|573
1615893600000|2021-03-16 11:20:00|62263.6|62248.6|62246.9|62226.9|62270.4|62253.1|62238.7|62221|699
1615893900000|2021-03-16 11:25:00|62246.2|62226.2|62240|62225|62246.2|62230.6|62227.7|62209.8|744
1615894200000|2021-03-16 11:30:00|62240.2|62225.2|62239.6|62219.6|62241.4|62225.7|62227|62209.9|699
1615894500000|2021-03-16 11:35:00|62239.8|62219.8|62246|62226|62246.3|62228.5|62229.1|62213.2|720
1615894800000|2021-03-16 11:40:00|62245.9|62225.9|62237.7|62217.7|62245.9|62228.4|62231.1|62215.3|672
1615895100000|2021-03-16 11:45:00|62236.1|62221.1|62231.2|62216.2|62240.7|62223.5|62222.5|62204.1|753
1615895400000|2021-03-16 11:50:00|62232|62217|62249.3|62234.3|62251|62234.5|62230|62215|672
1615895700000|2021-03-16 11:55:00|62249.4|62234.4|62247.1|62232.1|62253.8|62236.6|62238.8|62220.9|765
1615896000000|2021-03-16 12:00:00|62247.3|62232.3|62234.5|62219.5|62254.7|62238|62232.6|62216.5|821
1615896300000|2021-03-16 12:05:00|62235.4|62220.4|62258|62243|62261|62243.6|62235.1|62219.4|732
1615896600000|2021-03-16 12:10:00|62256.8|62241.8|62253.2|62233.2|62265.8|62245.8|62245|62230|719
1615896900000|2021-03-16 12:15:00|62253.1|62233.1|62251.5|62236.5|62253.4|62238.3|62235.1|62218.2|687
1615897200000|2021-03-16 12:20:00|62254|62234|62276.2|62256.2|62276.8|62259.3|62249.1|62234|749
1615897500000|2021-03-16 12:25:00|62276.5|62256.5|62293.4|62273.4|62299.6|62279.7|62271|62255.8|774
1615897800000|2021-03-16 12:30:00|62293.8|62273.8|62288.2|62273.2|62305.9|62287|62261.2|62242.6|962
1615898100000|2021-03-16 12:35:00|62287.8|62272.8|62310.9|62295.9|62340.6|62323.6|62287.8|62272.8|955
1615898400000|2021-03-16 12:40:00|62311|62296|62310.8|62295.8|62322.1|62306.5|62303.9|62286.9|920
1615898700000|2021-03-16 12:45:00|62311|62296|62327.9|62312.9|62338.9|62322.1|62300.9|62285.9|905
1615899000000|2021-03-16 12:50:00|62328.4|62313.4|62336.7|62321.7|62342.5|62327.5|62320.1|62305.1|876
1615899300000|2021-03-16 12:55:00|62336.8|62321.8|62373.6|62358.6|62388.2|62372.5|62336.8|62321.8|980
1615899600000|2021-03-16 13:00:00|62373.7|62358.7|62362.4|62347.4|62379.8|62364.8|62355.6|62339.3|934
1615899900000|2021-03-16 13:05:00|62366.5|62346.5|62364.2|62344.2|62375.1|62356.9|62350.1|62332.6|904
1615900200000|2021-03-16 13:10:00|62360.9|62345.9|62362.7|62342.7|62378.1|62361.6|62357.5|62340.5|811
1615900500000|2021-03-16 13:15:00|62360.7|62340.7|62359.1|62344.1|62385.5|62368.4|62351.6|62334.1|881
1615900800000|2021-03-16 13:20:00|62359.2|62344.2|62401.7|62386.7|62416.7|62399.4|62353.3|62337|874
1615901100000|2021-03-16 13:25:00|62401.4|62386.4|62399.6|62379.6|62402.8|62386.5|62374.3|62357.4|670
1615901400000|2021-03-16 13:30:00|62399.7|62379.7|62394.3|62379.3|62401.8|62386.8|62375.7|62359.6|911
1615901700000|2021-03-16 13:35:00|62394.4|62379.4|62396.5|62381.5|62401.8|62386.8|62382.1|62366.3|928
1615902000000|2021-03-16 13:40:00|62395.9|62380.9|62405.5|62390.5|62413.2|62395.7|62388.3|62371.5|908
1615902300000|2021-03-16 13:45:00|62405.1|62390.1|62454.3|62439.3|62480.2|62460.2|62398.8|62383.8|1006
1615902600000|2021-03-16 13:50:00|62457|62442|62494.8|62474.8|62510.2|62493.2|62457|62439.5|1057
1615902900000|2021-03-16 13:55:00|62495|62475|62479.4|62464.4|62505.3|62488.9|62460.2|62440.7|1052
1615903200000|2021-03-16 14:00:00|62479.8|62464.8|62463|62443|62495.9|62477.8|62454.3|62437.9|1059
1615903500000|2021-03-16 14:05:00|62462.8|62442.8|62437.8|62422.8|62465.8|62448.3|62437.1|62421.9|937
1615903800000|2021-03-16 14:10:00|62437.2|62422.2|62467.1|62452.1|62471.9|62455.2|62437.2|62422.2|909
1615904100000|2021-03-16 14:15:00|62467.3|62452.3|62460.3|62445.3|62472.1|62455|62452.7|62436.5|903
1615904400000|2021-03-16 14:20:00|62459.4|62444.4|62439.7|62424.7|62461.1|62446.1|62437.5|62419.6|896
1615904700000|2021-03-16 14:25:00|62439.9|62424.9|62440.6|62425.6|62455.9|62440|62421.6|62403.2|898
1615905000000|2021-03-16 14:30:00|62441.3|62426.3|62458.7|62443.7|62465.9|62449.9|62433.7|62416.9|901
1615905300000|2021-03-16 14:35:00|62460.7|62440.7|62464.6|62449.6|62472.5|62456.6|62453.1|62438.1|898
1615905600000|2021-03-16 14:40:00|62464.7|62449.7|62476.9|62461.9|62482.3|62464.5|62462.7|62445.3|826
1615905900000|2021-03-16 14:45:00|62480.6|62460.6|62469.6|62454.6|62489.7|62472.9|62462.9|62445.1|904
1615906200000|2021-03-16 14:50:00|62470|62455|62456.1|62441.1|62474.2|62458.8|62448.7|62433.7|706
1615906500000|2021-03-16 14:55:00|62456.2|62441.2|62446|62431|62467.2|62451.5|62445.8|62430.6|878
1615906800000|2021-03-16 15:00:00|62444.3|62429.3|62466.9|62451.9|62467.1|62452.1|62442|62427|752
1615907100000|2021-03-16 15:05:00|62466.8|62451.8|62519.5|62499.5|62521.5|62503|62465.1|62448.7|805
1615907400000|2021-03-16 15:10:00|62519.3|62499.3|62518.4|62503.4|62530|62512.3|62503.4|62486.1|821
1615907700000|2021-03-16 15:15:00|62518.3|62503.3|62536.1|62521.1|62539.2|62522.3|62517.7|62499.2|732
1615908000000|2021-03-16 15:20:00|62536.7|62521.7|62549.3|62529.3|62569.1|62550.4|62530.7|62513.5|826
1615908300000|2021-03-16 15:25:00|62549.5|62529.5|62544.4|62529.4|62560.6|62545.6|62544.4|62529.4|748
1615908600000|2021-03-16 15:30:00|62544.1|62529.1|62559.8|62539.8|62565.9|62550.2|62543.7|62526.5|883
1615908900000|2021-03-16 15:35:00|62560|62540|62563|62548|62566.9|62551.9|62551.2|62536.2|804
1615909200000|2021-03-16 15:40:00|62563.1|62548.1|62570.4|62555.4|62578.7|62561.4|62549.4|62532.1|904
1615909500000|2021-03-16 15:45:00|62569.9|62554.9|62566.9|62551.9|62587.4|62570.7|62560.6|62542.9|883
1615909800000|2021-03-16 15:50:00|62566|62551|62539.6|62524.6|62572.5|62557.1|62534|62515.5|850
1615910100000|2021-03-16 15:55:00|62538.4|62523.4|62523.5|62508.5|62542.5|62527.5|62510.6|62495.2|989
1615910400000|2021-03-16 16:00:00|62523.7|62508.7|62517.9|62502.9|62532.5|62517.5|62512.4|62494.9|927
1615910700000|2021-03-16 16:05:00|62518|62503|62506.5|62491.5|62519.2|62503|62504.3|62486.2|734
1615911000000|2021-03-16 16:10:00|62506.4|62491.4|62512.6|62492.6|62521.7|62505.6|62505.2|62490.2|747
1615911300000|2021-03-16 16:15:00|62511.7|62491.7|62518.9|62498.9|62519.1|62501.4|62501.1|62486.1|673
1615911600000|2021-03-16 16:20:00|62518.8|62498.8|62545.5|62525.5|62546.2|62528.2|62515.2|62498.8|726
1615911900000|2021-03-16 16:25:00|62545.7|62525.7|62523.1|62508.1|62547.4|62530.9|62519.7|62503.5|797
1615912200000|2021-03-16 16:30:00|62525.9|62510.9|62511.9|62496.9|62530.2|62513.9|62508.1|62491.2|781
1615912500000|2021-03-16 16:35:00|62511.7|62496.7|62508.5|62493.5|62518.9|62502.3|62505.3|62487.9|617
1615912800000|2021-03-16 16:40:00|62508.6|62493.6|62510.8|62495.8|62516.9|62499.5|62505.5|62488|559
1615913100000|2021-03-16 16:45:00|62509.9|62494.9|62501.1|62486.1|62516.7|62497.5|62500.7|62485.7|657
1615913400000|2021-03-16 16:50:00|62501.2|62486.2|62524.8|62509.8|62529.7|62512.3|62500.9|62485.9|664
1615913700000|2021-03-16 16:55:00|62524.9|62509.9|62532.4|62512.4|62532.9|62517.3|62522.5|62506|701
1615914000000|2021-03-16 17:00:00|62530.6|62515.6|62476.1|62456.1|62534.3|62517.9|62467.4|62449.7|873
1615914300000|2021-03-16 17:05:00|62476.4|62456.4|62473.4|62453.4|62490.8|62470.8|62461.2|62442.4|999
1615914600000|2021-03-16 17:10:00|62473.2|62453.2|62478.4|62458.4|62483.3|62463.6|62466|62446|848
1615914900000|2021-03-16 17:15:00|62478.5|62458.5|62481.1|62461.1|62498.3|62479.5|62478.5|62458.5|919
1615915200000|2021-03-16 17:20:00|62480.5|62460.5|62474.3|62454.3|62488.3|62470.4|62468.8|62451|724
1615915500000|2021-03-16 17:25:00|62473.9|62453.9|62466.1|62446.1|62474.4|62456.3|62460.9|62443.5|707
1615915800000|2021-03-16 17:30:00|62466.7|62446.7|62452.3|62437.3|62479.6|62459.6|62451.5|62434.3|822
1615916100000|2021-03-16 17:35:00|62452|62437|62456.6|62441.6|62459.7|62444.2|62445.3|62427|760
1615916400000|2021-03-16 17:40:00|62457|62442|62465.9|62450.9|62469.5|62452.5|62455.9|62439.1|677
1615916700000|2021-03-16 17:45:00|62466|62451|62470|62450|62471.1|62453.5|62460.9|62443.5|696
1615917000000|2021-03-16 17:50:00|62469.8|62449.8|62483.6|62463.6|62484.3|62466.5|62466.9|62446.9|578
1615917300000|2021-03-16 17:55:00|62483.7|62463.7|62481.9|62461.9|62492.1|62473.6|62476|62456.6|634
1615917600000|2021-03-16 18:00:00|62482.1|62462.1|62460.3|62440.3|62483.1|62464.4|62455.3|62435.6|737
1615917900000|2021-03-16 18:05:00|62458.9|62438.9|62458.4|62438.4|62467.1|62447.6|62449.3|62429.3|766
1615918200000|2021-03-16 18:10:00|62458.5|62438.5|62465.7|62445.7|62466.7|62446.7|62449.1|62430.2|621
1615918500000|2021-03-16 18:15:00|62466.3|62446.3|62466.2|62446.2|62469.6|62451.1|62458.1|62439.2|564
1615918800000|2021-03-16 18:20:00|62466.3|62446.3|62464.1|62444.1|62475.4|62456.2|62458.5|62439.8|656
1615919100000|2021-03-16 18:25:00|62463.8|62443.8|62472.4|62452.4|62476|62458.3|62460.8|62441.8|704
1615919400000|2021-03-16 18:30:00|62472.1|62452.1|62467.1|62447.1|62475.3|62455.3|62459.4|62441.1|620
1615919700000|2021-03-16 18:35:00|62466.8|62446.8|62473.4|62453.4|62475.9|62457.4|62464.4|62446.7|504
1615920000000|2021-03-16 18:40:00|62473.5|62453.5|62483|62463|62484.5|62467.1|62469.7|62451.4|671
1615920300000|2021-03-16 18:45:00|62480.6|62465.6|62471.9|62451.9|62482.8|62465.6|62469.5|62451.5|538
1615920600000|2021-03-16 18:50:00|62471.8|62451.8|62468.8|62448.8|62474.8|62455.6|62460.6|62443.6|588
1615920900000|2021-03-16 18:55:00|62468.6|62448.6|62477.2|62457.2|62487|62468.4|62461.9|62444.5|661
1615921200000|2021-03-16 19:00:00|62477.3|62457.3|62470|62450|62481.5|62464|62467.8|62449.7|556
1615921500000|2021-03-16 19:05:00|62470.3|62450.3|62474.9|62454.9|62477.5|62459|62466.6|62448.8|519
1615921800000|2021-03-16 19:10:00|62472.3|62457.3|62480.2|62460.2|62481.8|62462.9|62470.7|62453.1|520
1615922100000|2021-03-16 19:15:00|62480.1|62460.1|62457|62437|62480.5|62460.5|62451.2|62432.8|506
1615922400000|2021-03-16 19:20:00|62456.7|62436.7|62462|62442|62466.2|62448.1|62453.1|62436.6|487
1615922700000|2021-03-16 19:25:00|62462.2|62442.2|62456|62436|62463.7|62443.7|62449.6|62429.6|554
1615923000000|2021-03-16 19:30:00|62456.1|62436.1|62450.5|62430.5|62460.2|62442.9|62442.6|62422.6|610
1615923300000|2021-03-16 19:35:00|62450.2|62430.2|62465.4|62445.4|62465.4|62446.7|62448.9|62428.9|543
1615923600000|2021-03-16 19:40:00|62464.9|62444.9|62464.1|62444.1|62468.4|62448.4|62458.1|62438.7|459
1615923900000|2021-03-16 19:45:00|62464.2|62444.2|62461.3|62441.3|62467|62447.3|62458|62439|508
1615924200000|2021-03-16 19:50:00|62461.2|62441.2|62459.4|62439.4|62463.5|62444.4|62453|62435.4|584
1615924500000|2021-03-16 19:55:00|62459.2|62439.2|62469.2|62449.2|62470.4|62450.4|62457.2|62437.2|769
1615924800000|2021-03-16 20:00:00|62469.7|62449.7|62470|62450|62473|62453|62462.5|62442.7|576
1615925100000|2021-03-16 20:05:00|62470.1|62450.1|62471|62451|62471.3|62453.2|62459.9|62439.9|401
1615925400000|2021-03-16 20:10:00|62470.6|62450.6|62472.6|62452.6|62474.2|62454.2|62469.2|62449.2|333
1615925700000|2021-03-16 20:15:00|62473.3|62453.3|62479.4|62459.4|62482.7|62462.7|62472|62452|311
1615926000000|2021-03-16 20:20:00|62478.4|62458.4|62476.9|62456.9|62479.4|62461.6|62475.8|62456.1|223
1615926300000|2021-03-16 20:25:00|62476.8|62456.8|62479.1|62459.1|62480|62460|62476.1|62456.1|212
1615926600000|2021-03-16 20:30:00|62479.5|62459.5|62481.3|62461.3|62482.6|62462.6|62478.2|62458.2|323
1615926900000|2021-03-16 20:35:00|62481.2|62461.2|62486.4|62466.4|62489.7|62469.7|62481.2|62461.2|354
1615927200000|2021-03-16 20:40:00|62486.3|62466.3|62483.3|62463.3|62486.5|62466.5|62480.3|62460.3|216
1615927500000|2021-03-16 20:45:00|62483|62463|62482.3|62462.3|62483.7|62463.7|62479.1|62459.1|278
1615927800000|2021-03-16 20:50:00|62481.8|62461.8|62481.2|62461.2|62484.4|62464.4|62478.3|62458.3|220
1615928100000|2021-03-16 20:55:00|62480.7|62460.7|62481.9|62461.9|62487|62467|62475.6|62455.6|358
1615928400000|2021-03-16 21:00:00|62481.6|62461.6|62502|62451.3|62519.8|62462.6|62481.6|62423.8|153
1615928700000|2021-03-16 21:05:00|62501.9|62450|62507.5|62455.4|62510.4|62459.6|62491.7|62444|121
1615929000000|2021-03-16 21:10:00|62506.5|62455.5|62506.1|62466.1|62516.4|62468.3|62497.4|62440.3|137
1615929300000|2021-03-16 21:15:00|62508|62464.5|62500|62471.6|62519.8|62474|62490.1|62455.3|181
1615929600000|2021-03-16 21:20:00|62499.4|62472.4|62498.2|62445.4|62551.8|62473.8|62485.8|62426.4|176
1615929900000|2021-03-16 21:25:00|62491.3|62452.8|62492.1|62450.2|62509.3|62466.8|62481.6|62439.8|171
1615930200000|2021-03-16 21:30:00|62491.8|62451.2|62476.5|62444.9|62501.1|62459.1|62475.2|62428|280
1615930500000|2021-03-16 21:35:00|62475.5|62446|62485.9|62449.9|62491.5|62455.4|62475.5|62428.6|316
1615930800000|2021-03-16 21:40:00|62485.3|62450.4|62482.1|62462.1|62496|62462.1|62476.2|62448.8|176
1615931100000|2021-03-16 21:45:00|62482|62462|62480.9|62442.7|62490.1|62462|62472.7|62434.6|162
1615931400000|2021-03-16 21:50:00|62487.1|62436.2|62489.4|62447.7|62494.3|62464.3|62478|62434.2|207
1615931700000|2021-03-16 21:55:00|62489.1|62447.3|62496.1|62452.7|62503.9|62461.1|62486.6|62436.2|391
1615932000000|2021-03-16 22:00:00|62493|62451.1|62479.5|62459.5|62494.1|62460.6|62473.9|62441.3|374
1615932300000|2021-03-16 22:05:00|62479.3|62459.3|62478.9|62458.9|62484.1|62464.1|62475.4|62455.4|330
1615932600000|2021-03-16 22:10:00|62479|62459|62480.3|62460.3|62484.2|62464.2|62479|62459|289
1615932900000|2021-03-16 22:15:00|62480.6|62460.6|62477.5|62457.5|62481.5|62461.5|62476.8|62456.8|171
1615933200000|2021-03-16 22:20:00|62478.2|62458.2|62479.3|62459.3|62480|62460|62477|62457|190
1615933500000|2021-03-16 22:25:00|62479.1|62459.1|62483.6|62463.6|62484.1|62464.1|62475.7|62455.7|234
1615933800000|2021-03-16 22:30:00|62483.4|62463.4|62482.1|62462.1|62484.5|62464.5|62479.1|62459.1|181
1615934100000|2021-03-16 22:35:00|62486.5|62466.5|62485.8|62465.8|62487.8|62467.8|62485.1|62465.1|152
1615934400000|2021-03-16 22:40:00|62486.5|62466.5|62475.5|62455.5|62487.2|62467.2|62474.6|62454.6|231
1615934700000|2021-03-16 22:45:00|62476.4|62456.4|62482.7|62462.7|62483.3|62463.3|62476|62456|182
1615935000000|2021-03-16 22:50:00|62482.1|62462.1|62483.1|62463.1|62484.3|62464.3|62481.3|62461.3|133
1615935300000|2021-03-16 22:55:00|62483.4|62463.4|62485.8|62465.8|62486.9|62466.9|62480.8|62460.8|176
1615935600000|2021-03-16 23:00:00|62485.4|62465.4|62478.8|62458.8|62489.4|62469.4|62477.3|62457.3|355
1615935900000|2021-03-16 23:05:00|62478.9|62458.9|62475.5|62455.5|62479.4|62461.8|62472.5|62453.9|227
1615936200000|2021-03-16 23:10:00|62475.6|62455.6|62476.7|62456.7|62478.7|62459.3|62471.4|62453.6|212
1615936500000|2021-03-16 23:15:00|62476.2|62456.2|62478.1|62458.1|62479|62459|62471.9|62451.9|268
1615936800000|2021-03-16 23:20:00|62478|62458|62480.1|62460.1|62483.1|62463.8|62477.1|62457.1|215
1615937100000|2021-03-16 23:25:00|62479.9|62459.9|62483.8|62463.8|62485.5|62465.5|62477.7|62458.9|191
1615937400000|2021-03-16 23:30:00|62483.3|62463.3|62480.6|62460.6|62485.7|62465.7|62477.4|62458.7|296
1615937700000|2021-03-16 23:35:00|62477.8|62462.8|62475.3|62455.3|62481.7|62463.7|62472.5|62452.5|312
1615938000000|2021-03-16 23:40:00|62475.2|62455.2|62473.1|62453.1|62476.5|62458.6|62470|62450.3|239
1615938300000|2021-03-16 23:45:00|62473.2|62453.2|62471.6|62451.6|62476.4|62459.3|62470.4|62450.7|272
1615938600000|2021-03-16 23:50:00|62472.5|62452.5|62483.8|62463.8|62485.1|62465.1|62471.6|62451.6|313
1615938900000|2021-03-16 23:55:00|62484|62464|62484.4|62464.4|62495.4|62475.4|62482.8|62462.8|310
1615939200000|2021-03-17 00:00:00|62484|62464|62472.9|62452.9|62486.4|62469.1|62469.8|62451.8|448
1615939500000|2021-03-17 00:05:00|62472.6|62452.6|62472.6|62452.6|62479.5|62459.5|62468.3|62450.1|412
1615939800000|2021-03-17 00:10:00|62472.7|62452.7|62465.4|62445.4|62475.4|62455.4|62464.4|62444.5|371
1615940100000|2021-03-17 00:15:00|62465.3|62445.3|62482.2|62462.2|62491.4|62471.4|62464.8|62444.8|564
1615940400000|2021-03-17 00:20:00|62481.5|62461.5|62476.9|62456.9|62482.9|62463.9|62474.8|62454.8|317
1615940700000|2021-03-17 00:25:00|62476.7|62456.7|62471.9|62451.9|62477.6|62458.6|62466.8|62446.9|365
1615941000000|2021-03-17 00:30:00|62472|62452|62478.7|62458.7|62480.2|62460.8|62469|62449|525
1615941300000|2021-03-17 00:35:00|62478.9|62458.9|62471.4|62451.4|62483.8|62463.8|62463.2|62443.2|517
1615941600000|2021-03-17 00:40:00|62471.7|62451.7|62474.4|62454.4|62476.3|62456.3|62467.7|62448.4|357
1615941900000|2021-03-17 00:45:00|62474.7|62454.7|62473.6|62453.6|62483.4|62465.9|62471.3|62452|563
1615942200000|2021-03-17 00:50:00|62474.2|62454.2|62490.2|62470.2|62490.2|62470.2|62472.1|62452.7|714
1615942500000|2021-03-17 00:55:00|62490.3|62470.3|62488.1|62468.1|62495.9|62475.9|62481|62462.2|642
1615942800000|2021-03-17 01:00:00|62489.2|62469.2|62492.6|62472.6|62503.7|62485|62483.4|62463.4|719
1615943100000|2021-03-17 01:05:00|62492.8|62472.8|62489|62469|62496.2|62478.6|62485.8|62467.8|654
1615943400000|2021-03-17 01:10:00|62489.2|62469.2|62497.6|62477.6|62499|62479.2|62488.3|62468.3|631
1615943700000|2021-03-17 01:15:00|62497.2|62477.2|62512.7|62492.7|62515.7|62495.7|62495.6|62475.7|638
1615944000000|2021-03-17 01:20:00|62512.8|62492.8|62518.1|62498.1|62518.5|62501.4|62506.6|62486.6|578
1615944300000|2021-03-17 01:25:00|62518.2|62498.2|62522|62502|62526.1|62506.1|62514.6|62494.6|587
1615944600000|2021-03-17 01:30:00|62522.1|62502.1|62524.9|62504.9|62531.1|62511.1|62516.8|62496.8|644
1615944900000|2021-03-17 01:35:00|62526.2|62506.2|62516.1|62496.1|62534.5|62516.2|62514.1|62494.1|561
1615945200000|2021-03-17 01:40:00|62516.2|62496.2|62517|62497|62519|62499|62510.9|62490.9|438
1615945500000|2021-03-17 01:45:00|62516.9|62496.9|62514.5|62494.5|62518.8|62499.6|62511.4|62492|489
1615945800000|2021-03-17 01:50:00|62514.6|62494.6|62509.7|62489.7|62515.6|62495.8|62508.6|62488.6|474
1615946100000|2021-03-17 01:55:00|62509.5|62489.5|62512.5|62492.5|62512.9|62492.9|62503.9|62483.9|494
1615946400000|2021-03-17 02:00:00|62512.4|62492.4|62509.6|62489.6|62517|62497|62508.8|62488.8|396
1615946700000|2021-03-17 02:05:00|62509.2|62489.2|62513.5|62493.5|62516.7|62496.7|62507.3|62488.7|355
1615947000000|2021-03-17 02:10:00|62513.6|62493.6|62505.2|62485.2|62513.6|62493.6|62502.8|62482.8|377
1615947300000|2021-03-17 02:15:00|62506.3|62486.3|62499.1|62479.1|62506.8|62486.8|62497|62478.5|436
1615947600000|2021-03-17 02:20:00|62499|62479|62502.9|62482.9|62505.7|62485.7|62498.9|62478.9|440
1615947900000|2021-03-17 02:25:00|62503|62483|62496.7|62476.7|62504.4|62486.7|62493.6|62475.1|449
1615948200000|2021-03-17 02:30:00|62496.6|62476.6|62497.7|62477.7|62501.1|62481.1|62494.9|62475.7|510
1615948500000|2021-03-17 02:35:00|62497.6|62477.6|62498|62478|62499.2|62479.2|62493.8|62475.5|404
1615948800000|2021-03-17 02:40:00|62498.1|62478.1|62497.5|62477.5|62500.7|62483.2|62494.5|62475.1|425
1615949100000|2021-03-17 02:45:00|62498.7|62478.7|62507.8|62487.8|62509.7|62489.7|62495.4|62477.5|465
1615949400000|2021-03-17 02:50:00|62507.5|62487.5|62504.9|62484.9|62509.7|62489.7|62497.8|62477.9|454
1615949700000|2021-03-17 02:55:00|62504.8|62484.8|62487|62467|62505.4|62486.1|62486.5|62466.5|502
1615950000000|2021-03-17 03:00:00|62487.1|62467.1|62477.1|62457.1|62488.4|62470.6|62476.3|62456.3|525
1615950300000|2021-03-17 03:05:00|62477.4|62457.4|62480.7|62460.7|62484|62464|62475|62455|488
1615950600000|2021-03-17 03:10:00|62481.2|62461.2|62476.5|62456.5|62481.2|62461.2|62472.2|62452.2|465
1615950900000|2021-03-17 03:15:00|62476.7|62456.7|62476.9|62456.9|62481.4|62461.4|62474.4|62456.3|363
1615951200000|2021-03-17 03:20:00|62477|62457|62476.8|62456.8|62480.7|62460.7|62474.5|62454.5|404
1615951500000|2021-03-17 03:25:00|62476.9|62456.9|62475.8|62455.8|62480.8|62460.8|62475|62455|365
1615951800000|2021-03-17 03:30:00|62475.4|62455.4|62481.5|62461.5|62482.6|62463|62475.4|62455.4|325
1615952100000|2021-03-17 03:35:00|62480.7|62460.7|62485|62465|62488.2|62470.5|62480.4|62460.4|395
1615952400000|2021-03-17 03:40:00|62485.2|62465.2|62489.9|62469.9|62491.3|62471.3|62483.6|62463.6|485
1615952700000|2021-03-17 03:45:00|62490.2|62470.2|62495|62475|62495.5|62477.1|62485.1|62467.2|429
1615953000000|2021-03-17 03:50:00|62494.9|62474.9|62489|62469|62499.6|62479.8|62486.9|62468.6|447
1615953300000|2021-03-17 03:55:00|62488.9|62468.9|62489.3|62469.3|62490.5|62473.7|62483.8|62465.4|352
1615953600000|2021-03-17 04:00:00|62489.2|62469.2|62486.3|62466.3|62489.9|62472.9|62483|62463|418
1615953900000|2021-03-17 04:05:00|62486|62466|62488.7|62468.7|62490.8|62470.8|62483.8|62464.7|322
1615954200000|2021-03-17 04:10:00|62488.5|62468.5|62490.5|62470.5|62492.3|62472.3|62484.5|62466.3|354
1615954500000|2021-03-17 04:15:00|62490.3|62470.3|62494.8|62474.8|62495.3|62477.2|62487|62469.1|408
1615954800000|2021-03-17 04:20:00|62494.9|62474.9|62496.7|62476.7|62497.5|62479.3|62492.6|62473.6|451
1615955100000|2021-03-17 04:25:00|62496.4|62476.4|62489.7|62469.7|62498.9|62478.9|62488.3|62469|412
1615955400000|2021-03-17 04:30:00|62489.5|62469.5|62490.2|62470.2|62491.4|62473.5|62487.5|62468|400
1615955700000|2021-03-17 04:35:00|62490.5|62470.5|62483.1|62463.1|62490.9|62473|62481.8|62461.8|360
1615956000000|2021-03-17 04:40:00|62483.2|62463.2|62484.3|62464.3|62486.3|62466.3|62479.8|62459.8|322
1615956300000|2021-03-17 04:45:00|62484.2|62464.2|62484.9|62464.9|62487.3|62467.3|62482|62462.1|339
1615956600000|2021-03-17 04:50:00|62485|62465|62481.9|62461.9|62489.8|62469.8|62480.2|62460.2|348
1615956900000|2021-03-17 04:55:00|62482|62462|62476.5|62456.5|62482|62462.1|62476.1|62456.1|344
1615957200000|2021-03-17 05:00:00|62476.6|62456.6|62478.2|62458.2|62481.9|62463.6|62474.3|62454.5|412
1615957500000|2021-03-17 05:05:00|62478|62458|62474.8|62454.8|62480.3|62463.8|62471.9|62453.5|372
1615957800000|2021-03-17 05:10:00|62474.4|62454.4|62480.9|62460.9|62482.3|62462.3|62469.8|62451.8|354
1615958100000|2021-03-17 05:15:00|62480.5|62460.5|62481.1|62461.1|62483.7|62464.9|62477.4|62458.9|508
1615958400000|2021-03-17 05:20:00|62480.8|62460.8|62487.7|62472.7|62489.2|62472.7|62478.7|62460.7|411
1615958700000|2021-03-17 05:25:00|62487.9|62472.9|62486.8|62466.8|62489.9|62472.9|62483.1|62463.6|449
1615959000000|2021-03-17 05:30:00|62486.7|62466.7|62491.7|62471.7|62496.5|62476.5|62482.2|62464.4|442
1615959300000|2021-03-17 05:35:00|62492.1|62472.1|62490.1|62470.1|62495.2|62476.2|62486.9|62468.9|329
1615959600000|2021-03-17 05:40:00|62489.9|62469.9|62497.4|62477.4|62498.6|62478.6|62487.7|62467.7|451
1615959900000|2021-03-17 05:45:00|62497.3|62477.3|62495.8|62475.8|62498.2|62480|62493.8|62473.8|485
1615960200000|2021-03-17 05:50:00|62495.9|62475.9|62498.8|62478.8|62500.4|62480.5|62491.6|62471.6|437
1615960500000|2021-03-17 05:55:00|62498.7|62478.7|62505.5|62485.5|62506.5|62486.5|62496.6|62476.6|478
1615960800000|2021-03-17 06:00:00|62505.6|62485.6|62500.6|62480.6|62510.9|62490.9|62499.9|62479.9|490
1615961100000|2021-03-17 06:05:00|62500.1|62480.1|62500.4|62480.4|62504.9|62485.2|62496.4|62477.7|476
1615961400000|2021-03-17 06:10:00|62500.8|62480.8|62490.7|62470.7|62500.8|62481|62489.7|62469.7|458
1615961700000|2021-03-17 06:15:00|62490.6|62470.6|62473|62453|62495|62475.1|62470.3|62451.7|502
1615962000000|2021-03-17 06:20:00|62472.9|62452.9|62469.8|62449.8|62474.2|62456.4|62467|62447.8|490
1615962300000|2021-03-17 06:25:00|62469.1|62449.1|62457.5|62437.5|62473.6|62454.4|62455.7|62435.7|557
1615962600000|2021-03-17 06:30:00|62457.6|62437.6|62464.4|62444.4|62465.3|62446.9|62452.7|62433.3|519
1615962900000|2021-03-17 06:35:00|62464.7|62444.7|62460.2|62440.2|62468.5|62450|62454.9|62434.9|503
1615963200000|2021-03-17 06:40:00|62460.4|62440.4|62455.9|62435.9|62465.3|62446|62453|62434.8|464
1615963500000|2021-03-17 06:45:00|62455.8|62435.8|62467.1|62447.1|62467.1|62449.6|62453|62434.5|416
1615963800000|2021-03-17 06:50:00|62464.7|62449.7|62455.7|62435.7|62468|62450.8|62454.6|62435.2|406
1615964100000|2021-03-17 06:55:00|62456.1|62436.1|62455.9|62435.9|62461.7|62443|62452.3|62433.7|493
1615964400000|2021-03-17 07:00:00|62453|62438|62466.3|62446.3|62468.4|62450.9|62451.3|62433.7|673
1615964700000|2021-03-17 07:05:00|62465.7|62445.7|62471.6|62456.6|62482.4|62465|62463.1|62444.9|602
1615965000000|2021-03-17 07:10:00|62475.3|62455.3|62472.4|62457.4|62477.6|62459.4|62469.1|62451.9|484
1615965300000|2021-03-17 07:15:00|62472.5|62457.5|62513.2|62493.2|62513.3|62496.7|62472.2|62456.5|661
1615965600000|2021-03-17 07:20:00|62512.8|62492.8|62505.8|62490.8|62518|62500.7|62502.5|62485.2|573
1615965900000|2021-03-17 07:25:00|62505.6|62490.6|62506.1|62491.1|62514.1|62496.8|62500.5|62483.3|505
1615966200000|2021-03-17 07:30:00|62505.9|62490.9|62498.2|62478.2|62508.6|62491.1|62494.8|62478.1|510
1615966500000|2021-03-17 07:35:00|62497|62477|62501.4|62486.4|62507.7|62490.8|62489.5|62472.7|543
1615966800000|2021-03-17 07:40:00|62502.8|62482.8|62516.3|62496.3|62517.2|62500.9|62496.1|62480.7|541
1615967100000|2021-03-17 07:45:00|62516.2|62496.2|62517|62502|62524.8|62507.2|62510.9|62493.4|621
1615967400000|2021-03-17 07:50:00|62517.1|62502.1|62523.9|62508.9|62530|62512.6|62513.9|62498.9|541
1615967700000|2021-03-17 07:55:00|62526.8|62506.8|62540.6|62525.6|62543.6|62525.8|62521.7|62504|689
1615968000000|2021-03-17 08:00:00|62540.5|62525.5|62548.2|62528.2|62550.8|62535.3|62528.6|62513.6|811
1615968300000|2021-03-17 08:05:00|62548.3|62528.3|62556.9|62541.9|62563.6|62547.2|62542.5|62526.1|799
1615968600000|2021-03-17 08:10:00|62557.1|62542.1|62542.5|62527.5|62566.6|62551.6|62542.2|62524.7|696
1615968900000|2021-03-17 08:15:00|62542.8|62527.8|62550|62530|62556.7|62540.2|62539.8|62523.5|724
1615969200000|2021-03-17 08:20:00|62549.9|62529.9|62530.5|62515.5|62550.1|62532.7|62527.1|62509.2|684
1615969500000|2021-03-17 08:25:00|62530.1|62515.1|62542.9|62522.9|62543.3|62525.9|62520.9|62504.5|745
1615969800000|2021-03-17 08:30:00|62543.1|62523.1|62535.3|62520.3|62543.3|62523.3|62520|62504.2|703
1615970100000|2021-03-17 08:35:00|62535.4|62520.4|62541.7|62521.7|62545.4|62530.1|62529.3|62513.7|670
1615970400000|2021-03-17 08:40:00|62541.6|62521.6|62524.7|62509.7|62541.6|62524.8|62520|62503.3|637
1615970700000|2021-03-17 08:45:00|62524.4|62509.4|62520.1|62505.1|62527.6|62511.8|62519.2|62502.2|619
1615971000000|2021-03-17 08:50:00|62520|62505|62504.7|62489.7|62523|62507.7|62503.3|62488|671
1615971300000|2021-03-17 08:55:00|62504.8|62489.8|62503.8|62488.8|62506.5|62490.4|62493.6|62476.3|700
1615971600000|2021-03-17 09:00:00|62506.2|62486.2|62492.8|62477.8|62512.2|62495.7|62492.8|62476.2|638
1615971900000|2021-03-17 09:05:00|62492.7|62477.7|62472.8|62457.8|62493.9|62477.7|62472.6|62455.2|705
1615972200000|2021-03-17 09:10:00|62472.7|62457.7|62469.4|62449.4|62480.4|62464.5|62459.7|62442.9|711
1615972500000|2021-03-17 09:15:00|62469.7|62449.7|62444.3|62424.3|62470.2|62453|62432.2|62414.9|757
1615972800000|2021-03-17 09:20:00|62444.1|62424.1|62420.3|62405.3|62444.1|62426.8|62406.9|62389|834
1615973100000|2021-03-17 09:25:00|62420.5|62405.5|62432.8|62417.8|62435.4|62420.4|62417.5|62400.6|809
1615973400000|2021-03-17 09:30:00|62435.6|62415.6|62427.7|62407.7|62436.3|62419.9|62418.6|62401.9|699
1615973700000|2021-03-17 09:35:00|62427.6|62407.6|62426|62411|62432.2|62414.5|62420.4|62404|506
1615974000000|2021-03-17 09:40:00|62425.9|62410.9|62441.4|62426.4|62444.3|62426.5|62425.9|62409.9|617
1615974300000|2021-03-17 09:45:00|62441.7|62426.7|62449.9|62434.9|62454.6|62437.4|62437.8|62421|631
1615974600000|2021-03-17 09:50:00|62453.4|62433.4|62452.7|62432.7|62462.2|62445.2|62442.8|62426.8|617
1615974900000|2021-03-17 09:55:00|62452.9|62432.9|62439.6|62419.6|62452.9|62435.8|62434.9|62418.7|680
1615975200000|2021-03-17 10:00:00|62440|62420|62452.8|62437.8|62456.7|62439|62440|62420|617
1615975500000|2021-03-17 10:05:00|62451.9|62436.9|62453.7|62438.7|62460.8|62444.1|62450.3|62433.3|590
1615975800000|2021-03-17 10:10:00|62453.4|62438.4|62451|62436|62453.8|62438.8|62450|62435|445
1615976100000|2021-03-17 10:15:00|62451.1|62436.1|62442.2|62422.2|62454.4|62437.1|62436.4|62420.2|574
1615976400000|2021-03-17 10:20:00|62440.3|62425.3|62429.3|62414.3|62442.8|62426.7|62425.6|62409.1|615
1615976700000|2021-03-17 10:25:00|62429.5|62414.5|62420.8|62405.8|62437.1|62421.6|62420.7|62405.4|549
1615977000000|2021-03-17 10:30:00|62420.7|62405.7|62419.1|62404.1|62430.7|62415.7|62417.1|62400.9|680
1615977300000|2021-03-17 10:35:00|62418.8|62403.8|62413.9|62398.9|62427.1|62409.4|62412.2|62397.2|605
1615977600000|2021-03-17 10:40:00|62413.7|62398.7|62423.3|62408.3|62430.3|62412.8|62413.1|62398.1|523
1615977900000|2021-03-17 10:45:00|62424|62409|62430.7|62415.7|62435.5|62420.2|62415.5|62399.8|648
1615978200000|2021-03-17 10:50:00|62430.8|62415.8|62435.1|62420.1|62441.4|62426.4|62426.9|62411.3|489
1615978500000|2021-03-17 10:55:00|62435|62420|62436.4|62421.4|62440.8|62425.8|62427.9|62412.9|642
1615978800000|2021-03-17 11:00:00|62435.9|62420.9|62444|62429|62447|62432|62432.2|62415.3|575
1615979100000|2021-03-17 11:05:00|62443.9|62428.9|62460.6|62445.6|62463.2|62448.2|62435.2|62418.8|710
1615979400000|2021-03-17 11:10:00|62460.5|62445.5|62474.2|62459.2|62485.1|62468.7|62460.4|62443.4|772
1615979700000|2021-03-17 11:15:00|62474.4|62459.4|62507.9|62492.9|62521.7|62504.4|62474.4|62459|897
1615980000000|2021-03-17 11:20:00|62508|62493|62505|62485|62516.2|62498.8|62501|62484.4|789
1615980300000|2021-03-17 11:25:00|62502.5|62487.5|62519.1|62504.1|62526.8|62510.1|62502.2|62487.2|728
1615980600000|2021-03-17 11:30:00|62519|62504|62509.5|62494.5|62523.4|62507.7|62502.5|62486.3|725
1615980900000|2021-03-17 11:35:00|62509.6|62494.6|62521.2|62506.2|62521.6|62506.6|62507.1|62490|671
1615981200000|2021-03-17 11:40:00|62521.6|62506.6|62506.9|62491.9|62526.8|62511.1|62505|62490|644
1615981500000|2021-03-17 11:45:00|62505.3|62490.3|62502.2|62487.2|62515.1|62497.5|62499.9|62483.8|619
1615981800000|2021-03-17 11:50:00|62502|62487|62515.5|62500.5|62516.9|62501.9|62501.2|62486.2|554
1615982100000|2021-03-17 11:55:00|62515.3|62500.3|62529.6|62509.6|62532.9|62517.9|62511.5|62495.7|636
1615982400000|2021-03-17 12:00:00|62527.5|62512.5|62530.7|62515.7|62540.7|62525.5|62521.4|62505.7|767
1615982700000|2021-03-17 12:05:00|62530.5|62515.5|62521.6|62506.6|62537.4|62521.3|62519.4|62501.6|683
1615983000000|2021-03-17 12:10:00|62521.7|62506.7|62509.3|62494.3|62527.2|62509.9|62499.9|62482.4|759
1615983300000|2021-03-17 12:15:00|62510.1|62495.1|62502.3|62487.3|62520.4|62503.4|62500.6|62485.6|586
1615983600000|2021-03-17 12:20:00|62504.2|62489.2|62515.5|62500.5|62528.9|62510.9|62500.2|62485.2|804
1615983900000|2021-03-17 12:25:00|62515.6|62500.6|62521|62501|62526.3|62508.9|62507.2|62489.3|721
1615984200000|2021-03-17 12:30:00|62521.1|62501.1|62493.9|62478.9|62521.1|62503.3|62493.9|62478.9|793
1615984500000|2021-03-17 12:35:00|62493.6|62478.6|62486.9|62466.9|62508.5|62490.7|62482.6|62466.7|750
1615984800000|2021-03-17 12:40:00|62486.8|62466.8|62472.8|62457.8|62490.6|62475.2|62465.5|62447.2|777
1615985100000|2021-03-17 12:45:00|62472.6|62457.6|62474.2|62459.2|62486.3|62469.4|62465.6|62450.6|734
1615985400000|2021-03-17 12:50:00|62474|62459|62458.6|62438.6|62474.2|62459.2|62452.9|62435|727
1615985700000|2021-03-17 12:55:00|62458.3|62438.3|62432.6|62417.6|62458.3|62438.7|62421.4|62404.1|844
1615986000000|2021-03-17 13:00:00|62433.3|62418.3|62438.5|62423.5|62443.5|62426.2|62428.2|62410.8|862
1615986300000|2021-03-17 13:05:00|62438.7|62423.7|62435.8|62420.8|62447.4|62427.5|62433.3|62415.9|748
1615986600000|2021-03-17 13:10:00|62437.9|62417.9|62458.9|62438.9|62466.7|62448.9|62434.1|62416.3|782
1615986900000|2021-03-17 13:15:00|62459|62439|62445|62425|62459|62439.3|62443.1|62424.5|648
1615987200000|2021-03-17 13:20:00|62445.1|62425.1|62450.5|62430.5|62450.8|62432.4|62434.4|62416.8|676
1615987500000|2021-03-17 13:25:00|62450.1|62430.1|62453|62433|62455.5|62437.8|62442.1|62424.2|610
1615987800000|2021-03-17 13:30:00|62452.8|62432.8|62461.6|62441.6|62463.9|62446.5|62446.6|62428.6|669
1615988100000|2021-03-17 13:35:00|62461.4|62441.4|62444.1|62424.1|62465.3|62445.9|62438.6|62420.6|601
1615988400000|2021-03-17 13:40:00|62444.4|62424.4|62439.8|62419.8|62456.8|62439.4|62436.1|62416.1|656
1615988700000|2021-03-17 13:45:00|62440.2|62420.2|62448|62433|62451.1|62433.1|62435.1|62417.9|575
1615989000000|2021-03-17 13:50:00|62448.3|62433.3|62472.1|62452.1|62477.4|62459.6|62446.8|62429|626
1615989300000|2021-03-17 13:55:00|62469.6|62454.6|62488|62473|62492.4|62474.2|62466|62446.8|623
1615989600000|2021-03-17 14:00:00|62490.1|62470.1|62457.2|62442.2|62491.8|62474.2|62454.4|62435.2|798
1615989900000|2021-03-17 14:05:00|62458.4|62443.4|62465.3|62445.3|62479.9|62459.9|62458.4|62440|888
1615990200000|2021-03-17 14:10:00|62465.2|62445.2|62446.2|62431.2|62465.9|62447.1|62440.4|62420.4|842
1615990500000|2021-03-17 14:15:00|62448.6|62428.6|62437.8|62417.8|62455|62436.4|62427.2|62409.7|743
1615990800000|2021-03-17 14:20:00|62437.9|62417.9|62428.1|62408.1|62440.9|62420.9|62423.8|62403.8|766
1615991100000|2021-03-17 14:25:00|62427.8|62407.8|62430.2|62410.2|62433.7|62416.3|62415.2|62397.1|808
1615991400000|2021-03-17 14:30:00|62430.8|62410.8|62436|62416|62438.7|62421|62427.2|62409.7|722
1615991700000|2021-03-17 14:35:00|62435.8|62415.8|62435.5|62420.5|62440.7|62423.1|62429.5|62413.1|627
1615992000000|2021-03-17 14:40:00|62435.4|62420.4|62450.8|62430.8|62451|62432.5|62431.3|62415.8|763
1615992300000|2021-03-17 14:45:00|62451.7|62431.7|62461.2|62441.2|62466.9|62446.9|62444|62426.4|769
1615992600000|2021-03-17 14:50:00|62461.7|62441.7|62455.4|62435.4|62463.3|62444.1|62449.8|62429.8|797
1615992900000|2021-03-17 14:55:00|62455.2|62435.2|62456.1|62436.1|62466.4|62447.3|62444|62427.2|844
1615993200000|2021-03-17 15:00:00|62456|62436|62461.9|62441.9|62471.8|62451.8|62440.1|62420.1|815
1615993500000|2021-03-17 15:05:00|62462|62442|62461.9|62441.9|62467.1|62447.1|62448.2|62433.2|664
1615993800000|2021-03-17 15:10:00|62461.7|62441.7|62461.4|62441.4|62474.4|62455.2|62450.2|62432.8|736
1615994100000|2021-03-17 15:15:00|62461.8|62441.8|62458.6|62443.6|62473.3|62455.1|62457|62440.1|702
1615994400000|2021-03-17 15:20:00|62458.5|62443.5|62455.6|62435.6|62460.4|62443.5|62446.8|62428.3|662
1615994700000|2021-03-17 15:25:00|62455.8|62435.8|62472.7|62452.7|62474.1|62456.8|62450.6|62433|741
1615995000000|2021-03-17 15:30:00|62472.5|62452.5|62467.9|62452.9|62477.2|62459.2|62460.1|62443.3|788
1615995300000|2021-03-17 15:35:00|62467.4|62452.4|62476.5|62461.5|62480.5|62461.7|62466.7|62449.7|721
1615995600000|2021-03-17 15:40:00|62479.1|62459.1|62474.2|62454.2|62482|62462.9|62463.2|62444.5|822
1615995900000|2021-03-17 15:45:00|62474|62454|62476.8|62461.8|62478.9|62461.8|62463.4|62443.5|738
1615996200000|2021-03-17 15:50:00|62476|62461|62449.7|62429.7|62478.7|62462.6|62427.5|62407.5|962
1615996500000|2021-03-17 15:55:00|62449.6|62429.6|62472.2|62457.2|62475.3|62457.3|62448.5|62428.5|939
1615996800000|2021-03-17 16:00:00|62472.5|62457.5|62482|62462|62501.3|62481.3|62472.5|62454.4|931
1615997100000|2021-03-17 16:05:00|62479.8|62459.8|62481.9|62461.9|62489.8|62469.8|62476.7|62456.7|808
1615997400000|2021-03-17 16:10:00|62481.6|62461.6|62505.2|62485.2|62506.3|62486.3|62478.9|62458.9|751
1615997700000|2021-03-17 16:15:00|62505.1|62485.1|62499.2|62479.2|62505.1|62485.1|62493|62473|802
1615998000000|2021-03-17 16:20:00|62497.9|62477.9|62496.6|62476.6|62502.6|62482.6|62487.8|62467.8|802
1615998300000|2021-03-17 16:25:00|62496.5|62476.5|62501.5|62481.5|62503.9|62483.9|62490.2|62470.2|744
1615998600000|2021-03-17 16:30:00|62503|62483|62509|62489|62511|62491|62498.7|62478.7|895
1615998900000|2021-03-17 16:35:00|62508.7|62488.7|62502|62482|62511.5|62492.9|62501.1|62481.1|643
1615999200000|2021-03-17 16:40:00|62502.1|62482.1|62493.7|62473.7|62502.6|62482.6|62488.8|62468.8|769
1615999500000|2021-03-17 16:45:00|62493.8|62473.8|62486|62466|62494.5|62474.5|62484.3|62464.3|701
1615999800000|2021-03-17 16:50:00|62486.3|62466.3|62479.1|62459.1|62491.4|62472.3|62476|62458.2|664
1616000100000|2021-03-17 16:55:00|62478.7|62458.7|62485.7|62465.7|62491.5|62473.6|62477|62458.7|765
1616000400000|2021-03-17 17:00:00|62486.6|62466.6|62486.7|62466.7|62490.5|62471.6|62481.7|62461.7|774
1616000700000|2021-03-17 17:05:00|62486.9|62466.9|62484.3|62464.3|62490.7|62472.6|62481.9|62463.5|677
1616001000000|2021-03-17 17:10:00|62485.8|62465.8|62490.6|62470.6|62491.4|62471.9|62482.4|62464.3|641
1616001300000|2021-03-17 17:15:00|62490.2|62470.2|62500.2|62480.2|62500.2|62481.8|62486.4|62468.9|671
1616001600000|2021-03-17 17:20:00|62500.4|62480.4|62484.1|62469.1|62506.1|62488.9|62483.4|62468.3|589
1616001900000|2021-03-17 17:25:00|62484.3|62469.3|62465|62450|62486.4|62469.3|62462.9|62444.3|672
1616002200000|2021-03-17 17:30:00|62467.1|62447.1|62459.3|62439.3|62470.5|62454.2|62453.9|62434.2|728
1616002500000|2021-03-17 17:35:00|62455.7|62440.7|62455|62435|62460.5|62443|62451|62432.7|650
1616002800000|2021-03-17 17:40:00|62454.6|62434.6|62454.3|62434.3|62459.5|62441.2|62444|62425.7|703
1616003100000|2021-03-17 17:45:00|62454.6|62434.6|62452.6|62432.6|62460.4|62442.8|62446.5|62426.5|722
1616003400000|2021-03-17 17:50:00|62452.2|62432.2|62449.7|62434.7|62454.9|62434.9|62441.1|62421.1|686
1616003700000|2021-03-17 17:55:00|62449.3|62434.3|62466.2|62415.8|62471.9|62436|62440.5|62412.1|680
1616004000000|2021-03-17 18:00:00|62409.4|62357.9|62319|62299|62410.7|62366.6|62177.8|62157.8|1150
1616004300000|2021-03-17 18:05:00|62319.5|62299.5|62272.4|62252.4|62327|62307|62201.4|62181.4|1126
1616004600000|2021-03-17 18:10:00|62270.7|62250.7|62187.2|62167.2|62270.7|62250.7|62174.9|62154.9|1143
1616004900000|2021-03-17 18:15:00|62185.9|62165.9|62203.4|62183.4|62212.1|62192.1|62162.3|62142.3|1131
1616005200000|2021-03-17 18:20:00|62201.2|62181.2|62174|62154|62204.4|62184.4|62164.9|62144.9|1127
1616005500000|2021-03-17 18:25:00|62173.1|62153.1|62192.9|62172.9|62194|62174|62153|62133|1092
1616005800000|2021-03-17 18:30:00|62192.2|62172.2|62198.4|62178.4|62207.2|62187.2|62160.4|62140.4|1045
1616006100000|2021-03-17 18:35:00|62198.9|62178.9|62113.5|62093.5|62199.4|62179.4|62103.2|62083.2|1097
1616006400000|2021-03-17 18:40:00|62114.2|62094.2|62072.8|62052.8|62115.1|62095.1|62067.5|62047.5|1096
1616006700000|2021-03-17 18:45:00|62071.9|62051.9|62125.8|62105.8|62132.4|62112.4|62049.4|62029.4|1107
1616007000000|2021-03-17 18:50:00|62126|62106|62084.2|62064.2|62136.1|62116.1|62075.1|62055.1|1050
1616007300000|2021-03-17 18:55:00|62085|62065|62089.4|62069.4|62104.5|62084.5|62077.6|62057.6|1041
1616007600000|2021-03-17 19:00:00|62090.1|62070.1|62085.2|62065.2|62103.2|62083.2|62067.5|62047.5|1026
1616007900000|2021-03-17 19:05:00|62085.3|62065.3|62112.6|62092.6|62113.6|62093.6|62074.7|62054.7|983
1616008200000|2021-03-17 19:10:00|62113.1|62093.1|62142.2|62122.2|62164.1|62144.1|62108.3|62088.3|1029
1616008500000|2021-03-17 19:15:00|62142.3|62122.3|62142.9|62122.9|62146|62126|62118.9|62098.9|946
1616008800000|2021-03-17 19:20:00|62142.6|62122.6|62157.2|62137.2|62174.8|62154.8|62141.2|62121.2|929
1616009100000|2021-03-17 19:25:00|62156.4|62136.4|62115.8|62095.8|62157.6|62137.6|62104.8|62084.8|942
1616009400000|2021-03-17 19:30:00|62115.6|62095.6|62078.1|62058.1|62120.1|62100.1|62068.7|62048.7|1047
1616009700000|2021-03-17 19:35:00|62077.4|62057.4|62108.5|62088.5|62127.5|62107.5|62077.4|62057.4|954
1616010000000|2021-03-17 19:40:00|62107.3|62087.3|62093.5|62073.5|62109.2|62089.2|62060.7|62040.7|944
1616010300000|2021-03-17 19:45:00|62092.3|62072.3|62087.2|62067.2|62093.2|62073.2|62064.7|62044.7|918
1616010600000|2021-03-17 19:50:00|62086.9|62066.9|62113|62093|62118.4|62098.4|62086.9|62066.9|964
1616010900000|2021-03-17 19:55:00|62112.2|62092.2|62090.2|62070.2|62112.6|62092.6|62079.8|62059.8|936
1616011200000|2021-03-17 20:00:00|62090.4|62070.4|62081|62061|62102.9|62082.9|62071.1|62051.1|742
1616011500000|2021-03-17 20:05:00|62081.1|62061.1|62078.9|62058.9|62085.9|62065.9|62071.3|62051.3|627
1616011800000|2021-03-17 20:10:00|62079.1|62059.1|62070.2|62050.2|62083.8|62063.8|62066.8|62046.8|541
1616012100000|2021-03-17 20:15:00|62069.9|62049.9|62072|62052|62078.2|62058.2|62068.9|62048.9|364
1616012400000|2021-03-17 20:20:00|62072.1|62052.1|62078.7|62058.7|62085.2|62065.2|62072|62052|320
1616012700000|2021-03-17 20:25:00|62080.1|62060.1|62082.3|62062.3|62082.4|62062.4|62078.2|62058.2|302
1616013000000|2021-03-17 20:30:00|62082.2|62062.2|62074.4|62054.4|62083.3|62063.3|62072.6|62052.6|345
1616013300000|2021-03-17 20:35:00|62073.9|62053.9|62071.1|62051.1|62076.7|62056.7|62069.3|62049.3|348
1616013600000|2021-03-17 20:40:00|62070.9|62050.9|62060|62040|62072.4|62052.4|62056.9|62036.9|403
1616013900000|2021-03-17 20:45:00|62059.6|62039.6|62057.6|62037.6|62061.3|62041.3|62049.8|62029.8|476
1616014200000|2021-03-17 20:50:00|62057.7|62037.7|62073|62053|62074|62054|62057.1|62037.1|493
1616014500000|2021-03-17 20:55:00|62073.2|62053.2|62088.6|62055.2|62088.6|62060.4|62064.2|62044.2|466
1616014800000|2021-03-17 21:00:00|62088.4|62054.7|62096.7|62047|62123.6|62067.3|62084.6|62038|149
1616015100000|2021-03-17 21:05:00|62097.9|62045.4|62098.6|62047.4|62108.9|62056.8|62086|62024.9|232
1616015400000|2021-03-17 21:10:00|62105.1|62043.5|62079.8|62040.6|62114.5|62056.9|62074|62033.1|288
1616015700000|2021-03-17 21:15:00|62082.9|62036.7|62089.9|62046|62116.4|62059.7|62075.6|62034.2|197
1616016000000|2021-03-17 21:20:00|62088.2|62049.2|62099.4|62037.2|62106.4|62058.7|62082.6|62030.3|151
1616016300000|2021-03-17 21:25:00|62087.6|62051.4|62093.7|62037.7|62100.5|62051.4|62083.3|62035|142
1616016600000|2021-03-17 21:30:00|62088.6|62048.6|62092.1|62041.1|62100.9|62052.4|62085.9|62035.3|253
1616016900000|2021-03-17 21:35:00|62088.3|62040.1|62089.1|62045|62107.3|62054|62079.6|62031.3|175
1616017200000|2021-03-17 21:40:00|62086.2|62043.5|62082.1|62044.1|62097.1|62054.7|62078.3|62036.7|153
1616017500000|2021-03-17 21:45:00|62080.8|62051.9|62085.3|62051.7|62105.3|62058.7|62078.3|62036.1|215
1616017800000|2021-03-17 21:50:00|62084.6|62051|62087.2|62052.2|62097.4|62058.2|62080.3|62045.7|259
1616018100000|2021-03-17 21:55:00|62084.1|62055.5|62078.6|62052.9|62099.7|62060.2|62074.7|62042.9|177
1616018400000|2021-03-17 22:00:00|62077.3|62055.8|62057.3|62028.7|62097.1|62068.1|62055.9|62027.4|681
1616018700000|2021-03-17 22:05:00|62057.5|62028.9|62055.9|62035.9|62073.1|62045.7|62054.7|62028.7|433
1616019000000|2021-03-17 22:10:00|62055.8|62035.8|62058.3|62038.3|62064.3|62044.3|62049.5|62027.7|379
1616019300000|2021-03-17 22:15:00|62058.7|62038.7|62071.9|62051.9|62074.2|62054.2|62058.7|62038.7|359
1616019600000|2021-03-17 22:20:00|62072.1|62052.1|62067|62047|62073.9|62053.9|62066|62046|292
1616019900000|2021-03-17 22:25:00|62066.9|62046.9|62046.3|62026.3|62066.9|62046.9|62040.8|62020.8|365
1616020200000|2021-03-17 22:30:00|62046.4|62026.4|62056.3|62036.3|62057.7|62037.7|62043.8|62023.8|345
1616020500000|2021-03-17 22:35:00|62056.2|62036.2|62048.7|62028.7|62057.4|62037.4|62044.7|62024.7|272
1616020800000|2021-03-17 22:40:00|62049.2|62029.2|62060.5|62040.5|62063.3|62043.3|62046.2|62026.2|295
1616021100000|2021-03-17 22:45:00|62058.9|62038.9|62074.7|62054.7|62090.6|62070.6|62057.9|62037.9|360
1616021400000|2021-03-17 22:50:00|62074.9|62054.9|62072.5|62052.5|62077.3|62057.3|62061.5|62041.5|321
1616021700000|2021-03-17 22:55:00|62072|62052|62084.1|62064.1|62087.2|62070.4|62063.5|62043.5|372
1616022000000|2021-03-17 23:00:00|62085|62065|62067.2|62047.2|62086.6|62066.6|62063.9|62043.9|373
1616022300000|2021-03-17 23:05:00|62066.8|62046.8|62067.5|62047.5|62070.2|62051|62061.2|62041.2|219
1616022600000|2021-03-17 23:10:00|62067.2|62047.2|62076.2|62056.2|62078.5|62058.5|62065|62045|277
1616022900000|2021-03-17 23:15:00|62074.9|62054.9|62071.3|62051.3|62075.8|62055.9|62064.6|62044.6|383
1616023200000|2021-03-17 23:20:00|62071.1|62051.1|62077.7|62057.7|62079.7|62061.9|62066|62047.1|370
1616023500000|2021-03-17 23:25:00|62077.6|62057.6|62058.3|62038.3|62077.9|62059.3|62054.8|62034.8|404
1616023800000|2021-03-17 23:30:00|62060.1|62040.1|62068.3|62048.3|62070|62052.5|62056.6|62037|417
1616024100000|2021-03-17 23:35:00|62068.5|62048.5|62065.7|62050.7|62074.5|62054.5|62063.8|62045.5|364
1616024400000|2021-03-17 23:40:00|62064.9|62049.9|62074.8|62054.8|62075.1|62057.6|62059.9|62039.9|372
1616024700000|2021-03-17 23:45:00|62074.6|62054.6|62074.1|62054.1|62078.3|62060.4|62069.2|62049.9|286
1616025000000|2021-03-17 23:50:00|62074.3|62059.3|62070.5|62050.5|62076.5|62059.3|62063.9|62043.9|308
1616025300000|2021-03-17 23:55:00|62070.4|62050.4|62062|62042|62073.7|62056.3|62061.3|62041.3|356
1616025600000|2021-03-18 00:00:00|62061.7|62041.7|62073.4|62053.4|62083.8|62066.7|62060.4|62040.4|641
1616025900000|2021-03-18 00:05:00|62073.3|62053.3|62060.8|62040.8|62074.2|62054.2|62048.4|62028.4|628
1616026200000|2021-03-18 00:10:00|62061.1|62041.1|62054.6|62034.6|62070.4|62051.5|62052.5|62034.1|664
1616026500000|2021-03-18 00:15:00|62055.1|62035.1|62041.3|62021.3|62056.4|62037|62038.2|62020|534
1616026800000|2021-03-18 00:20:00|62041.4|62021.4|62048.1|62028.1|62050.9|62033.6|62034.2|62016.1|475
1616027100000|2021-03-18 00:25:00|62047.9|62027.9|62063.9|62048.9|62066.9|62048.9|62047.9|62027.9|543
1616027400000|2021-03-18 00:30:00|62063.8|62048.8|62060.1|62040.1|62065.8|62048.9|62044|62024|761
1616027700000|2021-03-18 00:35:00|62060|62040|62049.5|62029.5|62060.7|62041.1|62044.4|62026.5|530
1616028000000|2021-03-18 00:40:00|62049.6|62029.6|62071.7|62051.7|62075.1|62057.9|62047.2|62028.7|685
1616028300000|2021-03-18 00:45:00|62072.1|62052.1|62065.9|62045.9|62073.3|62055|62055|62035.1|659
1616028600000|2021-03-18 00:50:00|62064.2|62044.2|62059.6|62039.6|62073.9|62057.1|62056.2|62037.8|630
1616028900000|2021-03-18 00:55:00|62061.4|62041.4|62051.4|62031.4|62062.7|62045|62047.7|62027.7|580
1616029200000|2021-03-18 01:00:00|62051.8|62031.8|62054.7|62034.7|62066.1|62046.1|62045.7|62025.7|706
1616029500000|2021-03-18 01:05:00|62054.5|62034.5|62073.9|62053.9|62074|62054|62051.4|62031.4|683
1616029800000|2021-03-18 01:10:00|62073.8|62053.8|62079.8|62059.8|62082.3|62062.3|62070.3|62050.3|587
1616030100000|2021-03-18 01:15:00|62079.7|62059.7|62066.4|62046.4|62079.7|62059.7|62065.3|62045.3|496
1616030400000|2021-03-18 01:20:00|62066.6|62046.6|62074.1|62054.1|62076.2|62056.2|62062.5|62042.5|548
1616030700000|2021-03-18 01:25:00|62074.2|62054.2|62104.7|62084.7|62107|62087|62073.3|62053.3|673
1616031000000|2021-03-18 01:30:00|62105|62085|62124.5|62104.5|62130.7|62110.7|62098|62080.7|773
1616031300000|2021-03-18 01:35:00|62124.2|62104.2|62123.1|62103.1|62130.5|62110.5|62114.1|62094.1|673
1616031600000|2021-03-18 01:40:00|62123.2|62103.2|62143.2|62123.2|62146.4|62126.4|62118.7|62099.6|669
1616031900000|2021-03-18 01:45:00|62143.1|62123.1|62132.3|62112.3|62144|62124|62127|62107|630
1616032200000|2021-03-18 01:50:00|62132.2|62112.2|62122|62102|62133.1|62113.1|62121.6|62101.6|493
1616032500000|2021-03-18 01:55:00|62122.8|62102.8|62135.9|62115.9|62136.1|62116.1|62115.7|62095.7|615
1616032800000|2021-03-18 02:00:00|62135.7|62115.7|62146.9|62126.9|62147.5|62127.5|62132.3|62112.3|608
1616033100000|2021-03-18 02:05:00|62147|62127|62141.9|62121.9|62155.5|62135.9|62141.3|62121.3|626
1616033400000|2021-03-18 02:10:00|62142|62122|62146.2|62126.2|62152.8|62132.8|62139.3|62119.3|584
1616033700000|2021-03-18 02:15:00|62146.1|62126.1|62149.3|62129.3|62149.9|62129.9|62135.4|62115.4|489
1616034000000|2021-03-18 02:20:00|62148.7|62128.7|62151.4|62131.4|62152.5|62132.5|62143|62123|564
1616034300000|2021-03-18 02:25:00|62151.3|62131.3|62137.2|62117.2|62152.2|62132.2|62135.2|62115.2|474
1616034600000|2021-03-18 02:30:00|62137.1|62117.1|62136.9|62116.9|62143|62125.1|62135.4|62115.4|502
1616034900000|2021-03-18 02:35:00|62136.8|62116.8|62133.3|62113.3|62142.7|62122.7|62129.4|62111.3|526
1616035200000|2021-03-18 02:40:00|62133.2|62113.2|62138|62118|62139.5|62119.5|62132.7|62112.7|494
1616035500000|2021-03-18 02:45:00|62137.9|62117.9|62140.1|62120.1|62145.9|62126.6|62133.4|62115.3|432
1616035800000|2021-03-18 02:50:00|62140.4|62120.4|62139.5|62119.5|62144.8|62124.8|62133.8|62113.8|437
1616036100000|2021-03-18 02:55:00|62139.6|62119.6|62127.1|62107.1|62141|62121|62123.8|62105.4|539
1616036400000|2021-03-18 03:00:00|62127.3|62107.3|62120.1|62100.1|62134|62114|62104.1|62084.1|658
1616036700000|2021-03-18 03:05:00|62119.8|62099.8|62125.8|62105.8|62138.8|62118.8|62112.4|62092.4|915
1616037000000|2021-03-18 03:10:00|62126|62106|62139.3|62119.3|62141.8|62123.2|62114.2|62094.2|781
1616037300000|2021-03-18 03:15:00|62138.9|62118.9|62119|62099|62139.5|62119.5|62117.4|62097.4|696
1616037600000|2021-03-18 03:20:00|62118.7|62098.7|62132.2|62112.2|62134.2|62114.2|62118.7|62098.7|526
1616037900000|2021-03-18 03:25:00|62130.4|62115.4|62141|62121|62151.2|62133.3|62130.4|62112.2|692
1616038200000|2021-03-18 03:30:00|62142.8|62122.8|62150|62130|62155.1|62135.1|62134.5|62114.5|748
1616038500000|2021-03-18 03:35:00|62150.1|62130.1|62164.8|62144.8|62166.1|62146.1|62148.9|62128.9|602
1616038800000|2021-03-18 03:40:00|62164.5|62144.5|62157.4|62137.4|62165.4|62145.4|62153|62133|566
1616039100000|2021-03-18 03:45:00|62158.3|62138.3|62172.4|62152.4|62177.8|62157.8|62157.3|62137.3|664
1616039400000|2021-03-18 03:50:00|62172.6|62152.6|62176.8|62156.8|62177.8|62157.8|62163.8|62143.8|535
1616039700000|2021-03-18 03:55:00|62176.7|62156.7|62187.9|62167.9|62189.9|62171.5|62173.8|62154.3|479
1616040000000|2021-03-18 04:00:00|62188.1|62168.1|62179.9|62159.9|62188.2|62168.2|62173.3|62153.3|441
1616040300000|2021-03-18 04:05:00|62179.8|62159.8|62179|62159|62182.9|62165|62172.6|62152.6|463
1616040600000|2021-03-18 04:10:00|62178.9|62158.9|62197.6|62177.6|62206|62186|62178|62158|554
1616040900000|2021-03-18 04:15:00|62199|62179|62200.8|62180.8|62207.1|62187.1|62194|62175|535
1616041200000|2021-03-18 04:20:00|62200.7|62180.7|62203.3|62183.3|62205.3|62185.3|62198|62178|449
1616041500000|2021-03-18 04:25:00|62203.2|62183.2|62199.4|62179.4|62203.9|62183.9|62194.8|62174.8|452
1616041800000|2021-03-18 04:30:00|62199.6|62179.6|62195.7|62175.7|62203.1|62183.1|62192.4|62172.4|390
1616042100000|2021-03-18 04:35:00|62194.5|62174.5|62182.2|62162.2|62195.2|62175.2|62181.9|62161.9|385
1616042400000|2021-03-18 04:40:00|62182.3|62162.3|62180.3|62160.3|62182.8|62162.8|62174.2|62154.2|437
1616042700000|2021-03-18 04:45:00|62180.6|62160.6|62178.9|62158.9|62183.3|62163.7|62175.3|62157.2|445
1616043000000|2021-03-18 04:50:00|62178.8|62158.8|62167.5|62147.5|62178.8|62158.9|62161.8|62141.8|377
1616043300000|2021-03-18 04:55:00|62167.4|62147.4|62176.8|62156.8|62186.4|62166.4|62164.8|62144.8|478
1616043600000|2021-03-18 05:00:00|62176.4|62156.4|62175.6|62155.6|62184.2|62164.2|62174.2|62154.2|470
1616043900000|2021-03-18 05:05:00|62174.9|62154.9|62182.7|62162.7|62183.5|62163.5|62171.9|62151.9|360
1616044200000|2021-03-18 05:10:00|62182.6|62162.6|62172.1|62152.1|62190|62172.5|62167.4|62147.4|440
1616044500000|2021-03-18 05:15:00|62172|62152|62161.5|62141.5|62172.5|62152.5|62159.2|62139.2|517
1616044800000|2021-03-18 05:20:00|62162|62142|62157.3|62137.3|62167.6|62147.6|62154.3|62134.3|521
1616045100000|2021-03-18 05:25:00|62157.5|62137.5|62159.9|62139.9|62163.5|62146.3|62153.4|62133.4|571
1616045400000|2021-03-18 05:30:00|62159.8|62139.8|62154.1|62134.1|62168.5|62148.5|62146.8|62127.6|634
1616045700000|2021-03-18 05:35:00|62154|62134|62143.1|62123.1|62157|62137|62138.3|62118.3|555
1616046000000|2021-03-18 05:40:00|62143.6|62123.6|62161|62141|62161|62141|62139.6|62119.6|455
1616046300000|2021-03-18 05:45:00|62161.4|62141.4|62151.7|62131.7|62161.4|62141.4|62149.7|62129.7|572
1616046600000|2021-03-18 05:50:00|62151.6|62131.6|62153.4|62133.4|62156.1|62136.1|62146.1|62126.1|528
1616046900000|2021-03-18 05:55:00|62153.7|62133.7|62157.9|62137.9|62162.1|62142.1|62144.2|62124.2|500
1616047200000|2021-03-18 06:00:00|62158.1|62138.1|62147.1|62127.1|62158.1|62138.1|62137.6|62119.4|623
1616047500000|2021-03-18 06:05:00|62147.5|62127.5|62149.7|62129.7|62153.5|62134.9|62143|62123.4|535
1616047800000|2021-03-18 06:10:00|62149.6|62129.6|62141.1|62126.1|62152.1|62134.9|62141|62123.1|488
1616048100000|2021-03-18 06:15:00|62143.7|62123.7|62137.5|62117.5|62151.2|62133.9|62134.7|62117.4|505
1616048400000|2021-03-18 06:20:00|62137.7|62117.7|62130|62110|62140.5|62123.3|62129.2|62109.9|494
1616048700000|2021-03-18 06:25:00|62129.7|62109.7|62127.9|62107.9|62133|62113|62117.9|62097.9|578
1616049000000|2021-03-18 06:30:00|62127.1|62107.1|62123.5|62103.5|62130.4|62110.4|62113|62093|520
1616049300000|2021-03-18 06:35:00|62123.6|62103.6|62113.9|62093.9|62125.2|62107|62106.8|62089.3|436
1616049600000|2021-03-18 06:40:00|62113.6|62093.6|62102|62082|62115.2|62095.2|62099.7|62079.7|580
1616049900000|2021-03-18 06:45:00|62102.5|62082.5|62092.4|62072.4|62102.5|62082.5|62088.7|62068.7|619
1616050200000|2021-03-18 06:50:00|62092.3|62072.3|62086.4|62066.4|62094.2|62074.2|62083.4|62065.1|627
1616050500000|2021-03-18 06:55:00|62086.3|62066.3|62084.2|62064.2|62097.7|62077.7|62079.5|62061.3|701
1616050800000|2021-03-18 07:00:00|62083.8|62063.8|62054.6|62039.6|62096.6|62076.6|62049.9|62029.9|819
1616051100000|2021-03-18 07:05:00|62056.1|62036.1|62047.6|62027.6|62073.9|62056.4|62044.1|62026|847
1616051400000|2021-03-18 07:10:00|62047.9|62027.9|62044.8|62029.8|62048.2|62030.6|62030.9|62013.2|695
1616051700000|2021-03-18 07:15:00|62044.6|62029.6|62057.9|62037.9|62063.2|62044.2|62042.8|62024.3|800
1616052000000|2021-03-18 07:20:00|62055.2|62040.2|62134.7|62114.7|62136.5|62118.1|62049.5|62032|939
1616052300000|2021-03-18 07:25:00|62135.7|62115.7|62162|62142|62163.4|62144.3|62128.2|62109.7|988
1616052600000|2021-03-18 07:30:00|62162.6|62142.6|62176.8|62156.8|62196.1|62176.1|62156|62136|985
1616052900000|2021-03-18 07:35:00|62176.6|62156.6|62195.3|62175.3|62216.5|62196.9|62163.5|62145|1007
1616053200000|2021-03-18 07:40:00|62194.7|62174.7|62253.1|62233.1|62256.5|62236.5|62189.7|62169.7|991
1616053500000|2021-03-18 07:45:00|62251.6|62231.6|62265.1|62245.1|62272.5|62254.6|62236.4|62217.6|1006
1616053800000|2021-03-18 07:50:00|62264.7|62244.7|62257.1|62237.1|62271.1|62252.6|62236.4|62218.8|963
1616054100000|2021-03-18 07:55:00|62257|62237|62249.6|62229.6|62263.1|62244.1|62236.2|62218.4|978
1616054400000|2021-03-18 08:00:00|62248.7|62228.7|62225.9|62205.9|62261.8|62244.3|62219.9|62199.9|967
1616054700000|2021-03-18 08:05:00|62225.8|62205.8|62230|62210|62232.1|62214.1|62208.2|62189.9|898
1616055000000|2021-03-18 08:10:00|62228.3|62213.3|62224.7|62209.7|62237.9|62219.8|62219.3|62201.9|848
1616055300000|2021-03-18 08:15:00|62225.5|62210.5|62232.4|62212.4|62243.2|62224.9|62225.5|62207.2|896
1616055600000|2021-03-18 08:20:00|62233|62213|62224.2|62204.2|62239.7|62222.4|62215.2|62200.1|853
1616055900000|2021-03-18 08:25:00|62224.7|62204.7|62220.5|62200.5|62229.2|62213.3|62208|62190.3|862
1616056200000|2021-03-18 08:30:00|62220.4|62200.4|62215.6|62200.6|62225|62209.5|62203.3|62185.2|815
1616056500000|2021-03-18 08:35:00|62215.3|62200.3|62216.7|62201.7|62246.9|62229.2|62210.9|62193.7|899
1616056800000|2021-03-18 08:40:00|62216.4|62201.4|62262.2|62247.2|62264.9|62247.9|62213.9|62198|895
1616057100000|2021-03-18 08:45:00|62262.1|62247.1|62285.4|62270.4|62298.5|62280.8|62257.5|62239.7|979
1616057400000|2021-03-18 08:50:00|62285|62270|62288.1|62273.1|62312.7|62295.8|62285|62268.5|958
1616057700000|2021-03-18 08:55:00|62287.9|62272.9|62248.4|62228.4|62292.8|62272.9|62242.9|62225.9|990
1616058000000|2021-03-18 09:00:00|62248.3|62228.3|62263.2|62248.2|62268.1|62249.9|62245.5|62227.6|983
1616058300000|2021-03-18 09:05:00|62263.4|62248.4|62245|62230|62270.7|62254.2|62243.9|62226.2|973
1616058600000|2021-03-18 09:10:00|62244.7|62229.7|62261.4|62241.4|62272|62254.2|62242.2|62227.2|795
1616058900000|2021-03-18 09:15:00|62260.9|62240.9|62246.7|62226.7|62260.9|62240.9|62230.1|62214.4|838
1616059200000|2021-03-18 09:20:00|62246.3|62226.3|62256|62241|62261.5|62243.9|62236.3|62221.3|807
1616059500000|2021-03-18 09:25:00|62256.7|62241.7|62291.7|62271.7|62302.1|62283|62256.7|62241.7|830
1616059800000|2021-03-18 09:30:00|62291.2|62271.2|62282.2|62267.2|62293|62275.7|62274.8|62258|728
1616060100000|2021-03-18 09:35:00|62282.3|62267.3|62263.2|62248.2|62288.4|62271.4|62260.6|62245.6|712
1616060400000|2021-03-18 09:40:00|62263|62248|62267.8|62252.8|62278.7|62261.9|62259.2|62241.8|808
1616060700000|2021-03-18 09:45:00|62267.9|62252.9|62279.8|62264.8|62285.7|62269.9|62265.3|62247.3|767
1616061000000|2021-03-18 09:50:00|62279.7|62264.7|62288.2|62273.2|62293.6|62276.4|62266.2|62251.2|765
1616061300000|2021-03-18 09:55:00|62288.1|62273.1|62272|62257|62292.7|62276.7|62268|62251.8|793
1616061600000|2021-03-18 10:00:00|62271.7|62256.7|62266|62251|62283.9|62268.9|62264.1|62248.5|818
1616061900000|2021-03-18 10:05:00|62265.9|62250.9|62293.3|62273.3|62293.7|62278.3|62263.5|62248.1|745
1616062200000|2021-03-18 10:10:00|62293.4|62273.4|62301.4|62281.4|62307.1|62289.8|62287.3|62267.3|751
1616062500000|2021-03-18 10:15:00|62301.7|62281.7|62298.5|62283.5|62306.9|62291.4|62287.2|62268.2|755
1616062800000|2021-03-18 10:20:00|62298.8|62283.8|62306.4|62291.4|62311|62293.7|62293|62276.5|702
1616063100000|2021-03-18 10:25:00|62306.3|62291.3|62301.1|62286.1|62317.7|62300.1|62294.4|62277.4|560
1616063400000|2021-03-18 10:30:00|62301.2|62286.2|62292.5|62272.5|62303.8|62286.2|62285.9|62269|741
1616063700000|2021-03-18 10:35:00|62290|62275|62276.3|62256.3|62296.9|62281|62273|62256.1|754
1616064000000|2021-03-18 10:40:00|62276.2|62256.2|62277.4|62262.4|62286.1|62269.5|62273|62255.9|703
1616064300000|2021-03-18 10:45:00|62277.5|62262.5|62285.6|62270.6|62294.5|62276.5|62276.9|62260.1|662
1616064600000|2021-03-18 10:50:00|62285.7|62270.7|62276.6|62261.6|62286.7|62271.3|62265.5|62249.1|765
1616064900000|2021-03-18 10:55:00|62276.4|62261.4|62285|62270|62290|62272.5|62263.6|62246.6|798
1616065200000|2021-03-18 11:00:00|62285.7|62270.7|62248.7|62233.7|62288.7|62273.7|62245.2|62230|846
1616065500000|2021-03-18 11:05:00|62247.7|62232.7|62264.5|62249.5|62268.3|62251.6|62245.9|62228.9|773
1616065800000|2021-03-18 11:10:00|62264|62249|62260.7|62245.7|62272|62254.7|62253|62235.5|789
1616066100000|2021-03-18 11:15:00|62260.8|62245.8|62246.5|62231.5|62268|62251.4|62245.4|62230.4|746
1616066400000|2021-03-18 11:20:00|62246.4|62231.4|62247.9|62232.9|62251.6|62234.6|62232.6|62215.5|784
1616066700000|2021-03-18 11:25:00|62247.8|62232.8|62250.2|62235.2|62257.7|62240.7|62245.9|62230.9|633
1616067000000|2021-03-18 11:30:00|62250.4|62235.4|62248.8|62233.8|62262.8|62245.3|62237|62219.6|802
1616067300000|2021-03-18 11:35:00|62249.1|62234.1|62284|62269|62290.7|62273.4|62248|62228.9|880
1616067600000|2021-03-18 11:40:00|62285|62270|62287.5|62272.5|62300.1|62283.9|62281.3|62266.1|850
1616067900000|2021-03-18 11:45:00|62287.3|62272.3|62279.5|62259.5|62304.2|62285.8|62269.7|62252.9|836
1616068200000|2021-03-18 11:50:00|62277.9|62262.9|62279.6|62264.6|62283.9|62267.4|62266.6|62251.6|721
1616068500000|2021-03-18 11:55:00|62279.8|62264.8|62281.4|62261.4|62288.7|62272.5|62272.3|62257.3|737
1616068800000|2021-03-18 12:00:00|62281.8|62261.8|62245.6|62230.6|62292.6|62274.6|62244.9|62229.9|893
1616069100000|2021-03-18 12:05:00|62245.4|62230.4|62257|62242|62259.1|62243.2|62244.8|62228.9|808
1616069400000|2021-03-18 12:10:00|62256.5|62241.5|62287.1|62267.1|62291.3|62274.4|62256.5|62241.5|838
1616069700000|2021-03-18 12:15:00|62287|62267|62303.1|62288.1|62310.2|62294.7|62282.8|62266.8|954
1616070000000|2021-03-18 12:20:00|62301.3|62286.3|62338.7|62323.7|62361.4|62343.9|62301.3|62283.7|1015
1616070300000|2021-03-18 12:25:00|62338.9|62323.9|62318.9|62298.9|62343|62326.6|62316.2|62296.2|809
1616070600000|2021-03-18 12:30:00|62318.7|62298.7|62334.8|62319.8|62354.2|62334.6|62317.5|62297.5|979
1616070900000|2021-03-18 12:35:00|62334.5|62319.5|62353.3|62338.3|62359.6|62342.1|62332.6|62314.8|965
1616071200000|2021-03-18 12:40:00|62351.8|62336.8|62353.3|62333.3|62382.5|62365.6|62351.3|62331.3|1008
1616071500000|2021-03-18 12:45:00|62354.1|62334.1|62354.2|62339.2|62369.1|62350.2|62345.9|62329|917
1616071800000|2021-03-18 12:50:00|62354.5|62339.5|62330.6|62315.6|62362.7|62344|62330.6|62312.4|883
1616072100000|2021-03-18 12:55:00|62330.4|62315.4|62346.6|62331.6|62359.4|62342.2|62330.4|62314.5|993
1616072400000|2021-03-18 13:00:00|62346.7|62331.7|62350|62335|62368.3|62349.2|62340.7|62323.2|894
1616072700000|2021-03-18 13:05:00|62352.3|62332.3|62405.7|62385.7|62416|62396|62352.1|62332.1|912
1616073000000|2021-03-18 13:10:00|62405.1|62385.1|62436.9|62416.9|62437.7|62417.7|62400.4|62381.9|1016
1616073300000|2021-03-18 13:15:00|62437.2|62417.2|62418.2|62398.2|62443.8|62423.8|62415.7|62398.2|966
1616073600000|2021-03-18 13:20:00|62418.5|62398.5|62426|62406|62428.4|62408.4|62397.4|62378.7|918
1616073900000|2021-03-18 13:25:00|62425.6|62405.6|62424.3|62404.3|62439.3|62421|62419.7|62400.6|796
1616074200000|2021-03-18 13:30:00|62424.4|62404.4|62401.1|62381.1|62426.3|62406.3|62393.7|62374.8|763
1616074500000|2021-03-18 13:35:00|62400.6|62380.6|62412.1|62392.1|62419.4|62399.4|62398.3|62380.5|703
1616074800000|2021-03-18 13:40:00|62412.7|62392.7|62397.3|62377.3|62413.6|62393.6|62389.4|62370.2|744
1616075100000|2021-03-18 13:45:00|62396|62376|62422|62402|62422.6|62404.4|62395.5|62375.8|714
1616075400000|2021-03-18 13:50:00|62422.2|62402.2|62411.4|62391.4|62424.5|62406.5|62400.9|62380.9|726
1616075700000|2021-03-18 13:55:00|62412.1|62392.1|62411|62391|62425.1|62406.4|62402.9|62382.9|947
1616076000000|2021-03-18 14:00:00|62411.1|62391.1|62383.9|62363.9|62446.9|62426.9|62380.4|62361.1|1027
1616076300000|2021-03-18 14:05:00|62383.1|62363.1|62372.9|62352.9|62392.3|62372.3|62367.6|62348.7|1011
1616076600000|2021-03-18 14:10:00|62373.1|62353.1|62381.4|62361.4|62388.4|62369.9|62364.2|62345.2|938
1616076900000|2021-03-18 14:15:00|62382.3|62362.3|62400.7|62380.7|62413.4|62395.2|62380.5|62362.3|984
1616077200000|2021-03-18 14:20:00|62400.4|62380.4|62423|62403|62423.9|62406.6|62399.8|62379.8|926
1616077500000|2021-03-18 14:25:00|62423.5|62403.5|62422.3|62402.3|62426.9|62408.5|62392.1|62372.1|973
1616077800000|2021-03-18 14:30:00|62422.1|62402.1|62432|62417|62452.5|62435.4|62421.8|62401.8|1020
1616078100000|2021-03-18 14:35:00|62435.4|62415.4|62405.6|62385.6|62447.3|62427.3|62391.7|62371.7|977
1616078400000|2021-03-18 14:40:00|62405.5|62385.5|62413.5|62398.5|62419.5|62400.8|62393.4|62373.4|949
1616078700000|2021-03-18 14:45:00|62417.4|62397.4|62416.5|62396.5|62429.1|62409.5|62409.2|62390.8|900
1616079000000|2021-03-18 14:50:00|62414.4|62399.4|62408.3|62393.3|62439.1|62421.2|62408.3|62392|853
1616079300000|2021-03-18 14:55:00|62410.3|62390.3|62391.5|62371.5|62416.5|62399.1|62383.2|62363.9|918
1616079600000|2021-03-18 15:00:00|62392.3|62372.3|62396.6|62376.6|62410.2|62391.8|62388.3|62369.2|882
1616079900000|2021-03-18 15:05:00|62396.5|62376.5|62397.9|62377.9|62402.5|62384.7|62388.4|62371.5|826
1616080200000|2021-03-18 15:10:00|62398.1|62378.1|62407.6|62387.6|62407.9|62389.7|62389.9|62372.5|843
1616080500000|2021-03-18 15:15:00|62407.4|62387.4|62387|62367|62413.9|62396|62378.6|62360.5|752
1616080800000|2021-03-18 15:20:00|62386.9|62366.9|62403.9|62383.9|62403.9|62383.9|62385.7|62366.5|788
1616081100000|2021-03-18 15:25:00|62403.2|62383.2|62375.7|62355.7|62410.2|62392.5|62368.9|62352|886
1616081400000|2021-03-18 15:30:00|62375.8|62355.8|62368.3|62348.3|62387|62367|62361.6|62341.7|885
1616081700000|2021-03-18 15:35:00|62368.1|62348.1|62389.4|62369.4|62390.2|62372.3|62366.5|62347.6|834
1616082000000|2021-03-18 15:40:00|62387.8|62367.8|62390.1|62370.1|62391.1|62371.3|62377.6|62357.6|827
1616082300000|2021-03-18 15:45:00|62390.3|62370.3|62399.1|62379.1|62415.8|62395.8|62378.8|62358.8|825
1616082600000|2021-03-18 15:50:00|62398.9|62378.9|62365.4|62345.4|62402.2|62383.5|62359.2|62340.8|931
1616082900000|2021-03-18 15:55:00|62365.3|62345.3|62358.1|62343.1|62394.6|62374.6|62348.2|62328.6|1014
1616083200000|2021-03-18 16:00:00|62358.3|62343.3|62338.6|62318.6|62379.4|62359.8|62335.5|62316.5|993
1616083500000|2021-03-18 16:05:00|62338.4|62318.4|62338.2|62318.2|62351.1|62333|62327.9|62307.9|835
1616083800000|2021-03-18 16:10:00|62338.1|62318.1|62312.1|62292.1|62340.9|62322.5|62299.1|62279.1|853
1616084100000|2021-03-18 16:15:00|62311.9|62291.9|62302.6|62282.6|62320.1|62300.1|62297.9|62277.9|758
1616084400000|2021-03-18 16:20:00|62303|62283|62304.6|62289.6|62310|62293.2|62292.6|62272.6|865
1616084700000|2021-03-18 16:25:00|62304.7|62289.7|62319.8|62304.8|62324.7|62307.4|62299.6|62279.6|812
1616085000000|2021-03-18 16:30:00|62319.7|62304.7|62333.3|62318.3|62338.9|62321.5|62317.9|62298.9|851
1616085300000|2021-03-18 16:35:00|62332.9|62317.9|62352.3|62337.3|62356|62338.1|62332.9|62317.9|733
1616085600000|2021-03-18 16:40:00|62352.2|62337.2|62362.8|62342.8|62364.9|62344.9|62349.1|62329.1|780
1616085900000|2021-03-18 16:45:00|62363.5|62343.5|62364.8|62344.8|62365.9|62346|62354.8|62334.8|716
1616086200000|2021-03-18 16:50:00|62365.2|62345.2|62369|62349|62373.8|62355.3|62359.1|62339.1|719
1616086500000|2021-03-18 16:55:00|62369.2|62349.2|62388.5|62368.5|62406.2|62386.2|62367|62347|902
1616086800000|2021-03-18 17:00:00|62388.7|62368.7|62393.4|62373.4|62402|62382|62383.1|62363.6|859
1616087100000|2021-03-18 17:05:00|62393.5|62373.5|62407.7|62387.7|62407.9|62388.5|62390.9|62370.9|802
1616087400000|2021-03-18 17:10:00|62407.3|62387.3|62390.7|62370.7|62413.7|62393.7|62387.5|62367.5|823
1616087700000|2021-03-18 17:15:00|62390.4|62370.4|62369.6|62349.6|62392.2|62373.6|62366.2|62346.2|845
1616088000000|2021-03-18 17:20:00|62369.3|62349.3|62350.2|62330.2|62372.8|62353.2|62349.7|62329.7|791
1616088300000|2021-03-18 17:25:00|62349.6|62329.6|62353.1|62333.1|62362|62342|62334.7|62314.7|791
1616088600000|2021-03-18 17:30:00|62353.7|62333.7|62331.5|62311.5|62360.4|62340.4|62331.2|62311.2|661
1616088900000|2021-03-18 17:35:00|62332.1|62312.1|62338.9|62318.9|62346.5|62326.5|62329.4|62309.4|631
1616089200000|2021-03-18 17:40:00|62339.1|62319.1|62330.4|62315.4|62348.3|62328.3|62329.3|62311.9|628
1616089500000|2021-03-18 17:45:00|62330.3|62315.3|62334.7|62314.7|62350.4|62332.9|62326.4|62309.2|734
1616089800000|2021-03-18 17:50:00|62334.4|62314.4|62343.5|62323.5|62344.8|62326.6|62329.3|62309.3|644
1616090100000|2021-03-18 17:55:00|62343.4|62323.4|62339.2|62324.2|62350.1|62333.2|62328.7|62311.2|712
1616090400000|2021-03-18 18:00:00|62338.2|62323.2|62347.8|62332.8|62350.5|62334.4|62335.7|62317|743
1616090700000|2021-03-18 18:05:00|62348.2|62333.2|62359.6|62344.6|62362|62345.4|62345.1|62326.7|696
1616091000000|2021-03-18 18:10:00|62359.8|62344.8|62361.3|62341.3|62369.9|62352.2|62357.7|62338.8|746
1616091300000|2021-03-18 18:15:00|62361|62341|62373.8|62358.8|62377.3|62360.2|62353.1|62335.5|767
1616091600000|2021-03-18 18:20:00|62373.7|62358.7|62376.1|62361.1|62386.1|62368.7|62363.3|62345.2|815
1616091900000|2021-03-18 18:25:00|62376|62361|62388.9|62368.9|62390|62370|62367.4|62347.4|779
1616092200000|2021-03-18 18:30:00|62388.8|62368.8|62402.7|62382.7|62406|62387.2|62380.2|62360.2|731
1616092500000|2021-03-18 18:35:00|62402.4|62382.4|62404.4|62384.4|62414.4|62395.7|62401.2|62381.2|751
1616092800000|2021-03-18 18:40:00|62404.7|62384.7|62428.7|62408.7|62444.9|62424.9|62404.1|62384.1|782
1616093100000|2021-03-18 18:45:00|62428.8|62408.8|62391.8|62371.8|62431|62411|62389|62371.4|827
1616093400000|2021-03-18 18:50:00|62392.2|62372.2|62402.8|62382.8|62410.7|62391.7|62384|62366.6|838
1616093700000|2021-03-18 18:55:00|62403.6|62383.6|62424.7|62404.7|62426.6|62406.6|62391.1|62371.1|801
1616094000000|2021-03-18 19:00:00|62423.9|62403.9|62421.4|62401.4|62432.7|62412.7|62410.5|62390.5|890
1616094300000|2021-03-18 19:05:00|62421.6|62401.6|62427.8|62407.8|62440.3|62420.3|62421.3|62401.3|852
1616094600000|2021-03-18 19:10:00|62427.9|62407.9|62421.7|62401.7|62431.2|62411.2|62410|62390|783
1616094900000|2021-03-18 19:15:00|62423.1|62403.1|62414.9|62394.9|62431.4|62411.4|62412.1|62392.1|839
1616095200000|2021-03-18 19:20:00|62414.7|62394.7|62416.2|62396.2|62421.7|62401.7|62408.4|62388.4|800
1616095500000|2021-03-18 19:25:00|62415.9|62395.9|62407.6|62387.6|62420.6|62400.6|62403|62384.3|745
1616095800000|2021-03-18 19:30:00|62407.8|62387.8|62430.4|62410.4|62432|62412|62407.8|62387.8|812
1616096100000|2021-03-18 19:35:00|62430.3|62410.3|62432.8|62412.8|62436.1|62418.7|62423.4|62404.4|757
1616096400000|2021-03-18 19:40:00|62432.9|62412.9|62440.4|62420.4|62443.1|62423.1|62428.1|62408.1|750
1616096700000|2021-03-18 19:45:00|62440.3|62420.3|62454.2|62434.2|62462.4|62442.4|62438.7|62418.7|752
1616097000000|2021-03-18 19:50:00|62454|62434|62453.8|62433.8|62464.1|62444.1|62449.4|62429.4|730
1616097300000|2021-03-18 19:55:00|62453.9|62433.9|62442.6|62422.6|62457|62437|62434.3|62414.3|784
1616097600000|2021-03-18 20:00:00|62442.5|62422.5|62416|62396|62442.8|62422.8|62415.4|62395.4|666
1616097900000|2021-03-18 20:05:00|62416.1|62396.1|62416.6|62396.6|62420.4|62400.5|62404.8|62384.8|475
1616098200000|2021-03-18 20:10:00|62416.5|62396.5|62423.5|62403.5|62425.1|62405.1|62411.2|62391.2|478
1616098500000|2021-03-18 20:15:00|62423.6|62403.6|62427.6|62407.6|62428.4|62408.4|62422.4|62402.4|309
1616098800000|2021-03-18 20:20:00|62427.5|62407.5|62424.3|62404.3|62433.8|62415.2|62419.3|62399.3|350
1616099100000|2021-03-18 20:25:00|62424.1|62404.1|62418.4|62398.4|62430.4|62410.4|62417.9|62397.9|373
1616099400000|2021-03-18 20:30:00|62418.2|62398.2|62421.9|62401.9|62422.5|62402.5|62414.9|62394.9|384
1616099700000|2021-03-18 20:35:00|62421.8|62401.8|62405.9|62385.9|62422.2|62402.2|62400.6|62380.6|303
1616100000000|2021-03-18 20:40:00|62406.1|62386.1|62401.6|62381.6|62410.9|62390.9|62398.2|62378.2|312
1616100300000|2021-03-18 20:45:00|62401.7|62381.7|62406|62386|62407.9|62387.9|62399.1|62379.1|347
1616100600000|2021-03-18 20:50:00|62406.1|62386.1|62404.1|62384.1|62412.8|62392.8|62401.2|62381.2|334
1616100900000|2021-03-18 20:55:00|62403|62383|62426.7|62384.8|62429.5|62395.3|62400.3|62380.3|371
1616101200000|2021-03-18 21:00:00|62427.8|62385.2|62443.2|62404.8|62465.2|62409.1|62427.8|62371.9|61
1616101500000|2021-03-18 21:05:00|62454.5|62398.5|62447.6|62395.4|62463|62408.3|62436.5|62375.3|177
1616101800000|2021-03-18 21:10:00|62448|62396.1|62422.9|62382.4|62449.5|62405.7|62422|62376.9|185
1616102100000|2021-03-18 21:15:00|62422.8|62384.6|62432.7|62388.5|62437.9|62399.4|62420.9|62373.7|216
1616102400000|2021-03-18 21:20:00|62430.2|62385.1|62411.2|62377.7|62434.2|62396.8|62410.1|62371.4|250
1616102700000|2021-03-18 21:25:00|62411.1|62377.6|62412.1|62392.1|62418.6|62392.7|62408.4|62370.6|225
1616103000000|2021-03-18 21:30:00|62412.4|62392.4|62411.5|62391|62428.4|62393.3|62410.4|62374.3|209
1616103300000|2021-03-18 21:35:00|62411.4|62390.9|62428.3|62385.1|62463.7|62398.5|62411.3|62367.1|298
1616103600000|2021-03-18 21:40:00|62427.4|62386|62426.7|62378|62437.4|62395.9|62414.8|62369.2|189
1616103900000|2021-03-18 21:45:00|62425.5|62379.3|62436.4|62391|62443|62404.1|62419.8|62367|325
1616104200000|2021-03-18 21:50:00|62435.8|62391.9|62422.3|62384.4|62444.3|62398.4|62416.4|62379.4|249
1616104500000|2021-03-18 21:55:00|62416.9|62391.3|62427.9|62396.7|62441|62400.6|62414.1|62377|211
1616104800000|2021-03-18 22:00:00|62426.8|62393.8|62412.1|62392.1|62426.8|62397.8|62408.6|62388.6|332
1616105100000|2021-03-18 22:05:00|62411.6|62391.6|62405.3|62385.3|62413.8|62394.8|62404.4|62384.4|184
1616105400000|2021-03-18 22:10:00|62404.8|62384.8|62400|62380|62406.4|62388.5|62397.9|62377.9|208
1616105700000|2021-03-18 22:15:00|62399.2|62379.2|62395.5|62375.5|62400.1|62380.1|62393.5|62374.6|222
1616106000000|2021-03-18 22:20:00|62395.4|62375.4|62402.3|62382.3|62402.6|62382.6|62389.7|62372|187
1616106300000|2021-03-18 22:25:00|62402.2|62382.2|62393.2|62373.2|62406.1|62386.1|62391.7|62371.7|268
1616106600000|2021-03-18 22:30:00|62392.6|62372.6|62389.6|62369.6|62394.5|62374.5|62387|62368.3|233
1616106900000|2021-03-18 22:35:00|62389.8|62369.8|62395.5|62375.5|62399.1|62380.2|62387.2|62368.7|233
1616107200000|2021-03-18 22:40:00|62395.8|62375.8|62404|62384|62407.8|62387.8|62394|62375.6|230
1616107500000|2021-03-18 22:45:00|62404.9|62384.9|62404|62384|62405.4|62385.4|62398.8|62379|237
1616107800000|2021-03-18 22:50:00|62403.3|62383.3|62402.2|62382.2|62403.3|62385.3|62392.2|62372.2|186
1616108100000|2021-03-18 22:55:00|62402.9|62382.9|62407|62387|62411.6|62391.6|62400.6|62380.6|239
1616108400000|2021-03-18 23:00:00|62407.6|62387.6|62404.9|62384.9|62414.7|62394.7|62403.8|62384.8|343
1616108700000|2021-03-18 23:05:00|62405|62385|62413|62393|62424.2|62404.2|62404.8|62384.8|323
1616109000000|2021-03-18 23:10:00|62412.6|62392.6|62411.8|62391.8|62412.6|62393.1|62401.8|62381.8|314
1616109300000|2021-03-18 23:15:00|62411.5|62391.5|62406.7|62386.7|62412.9|62392.9|62406.1|62386.1|274
1616109600000|2021-03-18 23:20:00|62406.6|62386.6|62402.4|62382.4|62409|62389|62402.1|62382.1|227
1616109900000|2021-03-18 23:25:00|62402.2|62382.2|62399.9|62379.9|62405|62385|62394.4|62374.4|233
1616110200000|2021-03-18 23:30:00|62399.8|62379.8|62406.3|62386.3|62408|62390.5|62398|62378.8|239
1616110500000|2021-03-18 23:35:00|62406|62386|62403.4|62383.4|62406.6|62386.6|62400.1|62380.1|234
1616110800000|2021-03-18 23:40:00|62403.6|62383.6|62412.9|62392.9|62413.2|62393.2|62402.8|62382.8|257
1616111100000|2021-03-18 23:45:00|62412.7|62392.7|62408.3|62388.3|62412.9|62392.9|62402.3|62382.3|304
1616111400000|2021-03-18 23:50:00|62408.4|62388.4|62402.6|62382.6|62409|62389|62400.4|62380.4|207
1616111700000|2021-03-18 23:55:00|62402.7|62382.7|62403|62383|62404.8|62384.8|62395.5|62375.5|292
1616112000000|2021-03-19 00:00:00|62403.1|62383.1|62406.4|62386.4|62419.7|62399.7|62400|62380|578
1616112300000|2021-03-19 00:05:00|62406.5|62386.5|62399.7|62379.7|62412.9|62392.9|62397.8|62377.8|429
1616112600000|2021-03-19 00:10:00|62399.6|62379.6|62411.2|62391.2|62416.7|62396.7|62398|62378|378
1616112900000|2021-03-19 00:15:00|62411.6|62391.6|62412.3|62392.3|62412.8|62393.7|62403.9|62383.9|400
1616113200000|2021-03-19 00:20:00|62412.2|62392.2|62413.6|62393.6|62416.1|62396.6|62410.7|62390.9|267
1616113500000|2021-03-19 00:25:00|62413.8|62393.8|62410.9|62390.9|62416.4|62396.4|62406.3|62386.3|302
1616113800000|2021-03-19 00:30:00|62410.8|62390.8|62437|62417|62449.2|62429.2|62410.4|62390.4|574
1616114100000|2021-03-19 00:35:00|62436.9|62416.9|62446.3|62426.3|62446.3|62426.3|62431.8|62411.8|501
1616114400000|2021-03-19 00:40:00|62446.1|62426.1|62461.7|62441.7|62463.9|62443.9|62445.9|62425.9|579
1616114700000|2021-03-19 00:45:00|62461.9|62441.9|62452.7|62432.7|62465|62445|62452.5|62432.5|504
1616115000000|2021-03-19 00:50:00|62453.3|62433.3|62457.5|62437.5|62474.5|62454.5|62452.6|62432.6|568
1616115300000|2021-03-19 00:55:00|62455.1|62435.1|62458.7|62438.7|62464|62444|62449.4|62429.4|539
1616115600000|2021-03-19 01:00:00|62458.6|62438.6|62452.1|62432.1|62460.6|62440.6|62449.5|62429.5|592
1616115900000|2021-03-19 01:05:00|62452.2|62432.2|62457.7|62442.7|62462.4|62443|62452|62432|533
1616116200000|2021-03-19 01:10:00|62460.3|62440.3|62467.2|62447.2|62470.1|62450.1|62455.3|62437.3|539
1616116500000|2021-03-19 01:15:00|62467.3|62447.3|62457.2|62437.2|62469.2|62449.2|62454.6|62436.3|588
1616116800000|2021-03-19 01:20:00|62456.9|62436.9|62477|62457|62481.1|62461.1|62456.4|62436.4|639
1616117100000|2021-03-19 01:25:00|62477.7|62457.7|62467.1|62447.1|62479.4|62460.1|62465.9|62445.9|609
1616117400000|2021-03-19 01:30:00|62467.5|62447.5|62441|62421|62467.5|62447.5|62438.5|62418.5|669
1616117700000|2021-03-19 01:35:00|62441.6|62421.6|62433.8|62413.8|62448.8|62430.6|62431.2|62412.9|593
1616118000000|2021-03-19 01:40:00|62433.6|62413.6|62435.1|62415.1|62438.6|62418.6|62426.9|62407.7|563
1616118300000|2021-03-19 01:45:00|62435|62415|62453.3|62433.3|62456.6|62436.6|62432.3|62412.3|581
1616118600000|2021-03-19 01:50:00|62453.2|62433.2|62449.7|62429.7|62468.6|62448.6|62449.7|62429.7|652
1616118900000|2021-03-19 01:55:00|62448|62428|62442.2|62427.2|62453.2|62435.7|62437.7|62417.7|572
1616119200000|2021-03-19 02:00:00|62445.1|62425.1|62444.2|62424.2|62449.3|62430|62438.1|62418.1|660
1616119500000|2021-03-19 02:05:00|62444.1|62424.1|62449.8|62429.8|62453.6|62433.6|62441.4|62421.4|533
1616119800000|2021-03-19 02:10:00|62449.9|62429.9|62452.5|62432.5|62460.2|62440.2|62449.1|62429.1|481
1616120100000|2021-03-19 02:15:00|62452.3|62432.3|62474.7|62454.7|62475.3|62455.3|62451.7|62431.7|488
1616120400000|2021-03-19 02:20:00|62474.8|62454.8|62474.5|62454.5|62486|62466.7|62473.9|62453.9|632
1616120700000|2021-03-19 02:25:00|62474.7|62454.7|62458.6|62438.6|62476|62456|62456.7|62436.7|509
1616121000000|2021-03-19 02:30:00|62459.8|62439.8|62457.5|62437.5|62465.3|62445.3|62453.8|62433.8|483
1616121300000|2021-03-19 02:35:00|62457.7|62437.7|62447.4|62427.4|62459.2|62439.2|62445.5|62425.5|394
1616121600000|2021-03-19 02:40:00|62447.3|62427.3|62451.9|62431.9|62452.9|62432.9|62444|62424|452
1616121900000|2021-03-19 02:45:00|62451.8|62431.8|62442.6|62422.6|62455.7|62436.7|62441.6|62421.6|498
1616122200000|2021-03-19 02:50:00|62442.5|62422.5|62446.8|62426.8|62450.2|62430.9|62441.5|62421.5|444
1616122500000|2021-03-19 02:55:00|62446.9|62426.9|62450.2|62430.2|62455.1|62435.1|62442.4|62422.6|567
1616122800000|2021-03-19 03:00:00|62450.5|62430.5|62453.5|62433.5|62471.6|62451.6|62450.5|62430.5|562
1616123100000|2021-03-19 03:05:00|62453.4|62433.4|62447.4|62427.4|62454.5|62434.5|62443.3|62423.3|460
1616123400000|2021-03-19 03:10:00|62447.3|62427.3|62441.4|62421.4|62449.3|62429.3|62432.3|62412.3|501
1616123700000|2021-03-19 03:15:00|62441.5|62421.5|62435.3|62415.3|62443.8|62423.8|62432|62412|496
1616124000000|2021-03-19 03:20:00|62435.4|62415.4|62422.5|62402.5|62436.3|62416.3|62420.6|62400.6|476
1616124300000|2021-03-19 03:25:00|62421.5|62401.5|62424.2|62404.2|62426.6|62406.6|62415.2|62395.2|523
1616124600000|2021-03-19 03:30:00|62425.2|62405.2|62429.1|62409.1|62429.5|62409.5|62420.8|62400.8|414
1616124900000|2021-03-19 03:35:00|62429|62409|62421|62401|62431.3|62411.3|62417.4|62397.4|484
1616125200000|2021-03-19 03:40:00|62421.2|62401.2|62412.9|62392.9|62431.6|62411.6|62409|62389|879
1616125500000|2021-03-19 03:45:00|62413.7|62393.7|62427.3|62407.3|62435.6|62415.6|62412.4|62392.4|691
1616125800000|2021-03-19 03:50:00|62427.4|62407.4|62430.6|62410.6|62443.2|62423.2|62426.8|62406.8|698
1616126100000|2021-03-19 03:55:00|62430.8|62410.8|62421.5|62401.5|62431.3|62411.3|62420.1|62400.1|556
1616126400000|2021-03-19 04:00:00|62422.1|62402.1|62421.4|62401.4|62431.2|62411.2|62416.6|62396.6|596
1616126700000|2021-03-19 04:05:00|62421.5|62401.5|62418.8|62398.8|62428.2|62408.2|62418.2|62398.2|465
1616127000000|2021-03-19 04:10:00|62418.6|62398.6|62419.7|62399.7|62425.8|62405.8|62413.7|62394|573
1616127300000|2021-03-19 04:15:00|62419.4|62399.4|62417.5|62397.5|62426|62408.1|62416.5|62396.5|401
1616127600000|2021-03-19 04:20:00|62416.3|62396.3|62413.3|62393.3|62416.9|62396.9|62410.7|62390.7|473
1616127900000|2021-03-19 04:25:00|62412.1|62392.1|62405.8|62385.8|62413.2|62393.8|62399.6|62381.6|446
1616128200000|2021-03-19 04:30:00|62405.6|62385.6|62409.7|62389.7|62412.2|62392.2|62400.4|62380.9|472
1616128500000|2021-03-19 04:35:00|62409.6|62389.6|62405.3|62385.3|62409.9|62389.9|62398.5|62380.1|471
1616128800000|2021-03-19 04:40:00|62405.1|62385.1|62400.2|62380.2|62407.5|62387.5|62399.3|62379.3|389
1616129100000|2021-03-19 04:45:00|62400.3|62380.3|62396.3|62376.3|62402.6|62383.1|62395.4|62375.4|499
1616129400000|2021-03-19 04:50:00|62396.4|62376.4|62392.5|62372.5|62400.5|62380.5|62391.9|62371.9|407
1616129700000|2021-03-19 04:55:00|62393.3|62373.3|62398|62378|62398.2|62378.2|62392.3|62372.3|399
1616130000000|2021-03-19 05:00:00|62398.5|62378.5|62409.1|62389.1|62409.1|62389.1|62397.9|62377.9|485
1616130300000|2021-03-19 05:05:00|62408.9|62388.9|62416.7|62396.7|62417.5|62399.5|62404.1|62385.8|451
1616130600000|2021-03-19 05:10:00|62416.4|62396.4|62422|62402|62425.5|62405.5|62413.6|62393.6|418
1616130900000|2021-03-19 05:15:00|62422.2|62402.2|62427.6|62407.6|62430.9|62412|62422.1|62402.1|442
1616131200000|2021-03-19 05:20:00|62428|62408|62429.8|62409.8|62435.9|62415.9|62425.5|62407.4|382
1616131500000|2021-03-19 05:25:00|62429.9|62409.9|62431.5|62411.5|62433.2|62414.2|62423.4|62403.4|405
1616131800000|2021-03-19 05:30:00|62431.6|62411.6|62421.8|62401.8|62439.2|62419.2|62420.2|62400.2|497
1616132100000|2021-03-19 05:35:00|62421.7|62401.7|62421.4|62401.4|62424.2|62404.2|62418.2|62398.7|374
1616132400000|2021-03-19 05:40:00|62422.3|62402.3|62417.8|62397.8|62425|62405|62415.7|62395.7|450
1616132700000|2021-03-19 05:45:00|62418|62398|62413|62393|62420.5|62400.5|62412.5|62393|505
1616133000000|2021-03-19 05:50:00|62412.8|62392.8|62410.1|62390.1|62416.6|62396.6|62405.7|62387.9|389
1616133300000|2021-03-19 05:55:00|62409.7|62389.7|62401.5|62381.5|62416.1|62396.1|62396.1|62376.1|531
1616133600000|2021-03-19 06:00:00|62402|62382|62410.3|62390.3|62420.7|62400.7|62401.9|62381.9|589
1616133900000|2021-03-19 06:05:00|62410.2|62390.2|62418.2|62398.2|62419.4|62399.4|62409.6|62389.6|523
1616134200000|2021-03-19 06:10:00|62418.5|62398.5|62412.7|62392.7|62425.5|62405.5|62412.7|62392.7|608
1616134500000|2021-03-19 06:15:00|62413.6|62393.6|62404.6|62384.6|62416.1|62396.1|62392.2|62372.2|614
1616134800000|2021-03-19 06:20:00|62404.3|62384.3|62395.2|62375.2|62407.2|62387.2|62395|62375|512
1616135100000|2021-03-19 06:25:00|62395.1|62375.1|62386|62366|62396.6|62376.6|62382.5|62362.5|592
1616135400000|2021-03-19 06:30:00|62386.1|62366.1|62385.2|62365.2|62391.5|62373.4|62375|62355|600
1616135700000|2021-03-19 06:35:00|62385.1|62365.1|62373.1|62353.1|62385.5|62365.5|62367.7|62349.5|553
1616136000000|2021-03-19 06:40:00|62373.5|62353.5|62356.9|62336.9|62375.7|62355.7|62356|62336|577
1616136300000|2021-03-19 06:45:00|62357.6|62337.6|62372.8|62352.8|62373.7|62353.7|62357.6|62337.6|621
1616136600000|2021-03-19 06:50:00|62372.9|62352.9|62362|62342|62373.7|62353.7|62353.3|62333.3|641
1616136900000|2021-03-19 06:55:00|62362.3|62342.3|62364.8|62344.8|62370.8|62350.8|62356.4|62336.4|607
1616137200000|2021-03-19 07:00:00|62364.2|62344.2|62383|62363|62388.1|62368.1|62364.2|62344.2|727
1616137500000|2021-03-19 07:05:00|62382.6|62362.6|62374|62354|62386|62366|62369.3|62349.3|724
1616137800000|2021-03-19 07:10:00|62374.1|62354.1|62390.6|62370.6|62392.8|62375|62367.8|62347.8|768
1616138100000|2021-03-19 07:15:00|62390.5|62370.5|62348.5|62328.5|62390.8|62373.4|62339.4|62319.4|797
1616138400000|2021-03-19 07:20:00|62348.6|62328.6|62349.5|62334.5|62361.7|62345.2|62347.8|62328.4|761
1616138700000|2021-03-19 07:25:00|62349|62334|62364.8|62344.8|62366.5|62348.9|62348.6|62333.6|624
1616139000000|2021-03-19 07:30:00|62364.7|62344.7|62341.3|62326.3|62369.8|62352.5|62328.5|62310.5|749
1616139300000|2021-03-19 07:35:00|62341.1|62326.1|62324.6|62309.6|62343.7|62327.4|62311.9|62294.4|807
1616139600000|2021-03-19 07:40:00|62324.5|62309.5|62328.6|62308.6|62339.8|62322.4|62314.2|62299.2|742
1616139900000|2021-03-19 07:45:00|62328.5|62308.5|62331.7|62316.7|62339|62321.5|62323.4|62307.6|678
1616140200000|2021-03-19 07:50:00|62331.6|62316.6|62343.9|62323.9|62347.7|62330.7|62324.6|62309.6|764
1616140500000|2021-03-19 07:55:00|62343.7|62323.7|62325.4|62310.4|62344.1|62326.2|62299.2|62281.2|776
1616140800000|2021-03-19 08:00:00|62325|62310|62321.4|62306.4|62326.7|62310|62300.5|62282.4|941
1616141100000|2021-03-19 08:05:00|62321.9|62306.9|62313.3|62298.3|62343|62324.2|62311|62294.8|921
1616141400000|2021-03-19 08:10:00|62316.3|62296.3|62328.5|62308.5|62335|62317.4|62313.2|62295.7|783
1616141700000|2021-03-19 08:15:00|62328.6|62308.6|62314.3|62294.3|62341.6|62323.5|62313.9|62294.3|858
1616142000000|2021-03-19 08:20:00|62314.8|62294.8|62344.2|62324.2|62348.3|62331.1|62312.4|62294.4|841
1616142300000|2021-03-19 08:25:00|62344.1|62324.1|62361.3|62341.3|62366.6|62348.9|62334.2|62317.9|815
1616142600000|2021-03-19 08:30:00|62357.9|62342.9|62363.5|62348.5|62368.3|62351|62346.3|62330.1|774
1616142900000|2021-03-19 08:35:00|62363.3|62348.3|62362.5|62342.5|62366.9|62351.9|62352.1|62335.1|795
1616143200000|2021-03-19 08:40:00|62362.8|62342.8|62345.2|62330.2|62368.8|62351.3|62341.4|62324.5|772
1616143500000|2021-03-19 08:45:00|62345.1|62330.1|62363.6|62348.6|62369.6|62352|62345.1|62330.1|745
1616143800000|2021-03-19 08:50:00|62363.5|62348.5|62370.5|62355.5|62370.8|62355.7|62362.2|62344.6|668
1616144100000|2021-03-19 08:55:00|62373.1|62353.1|62375.8|62355.8|62386.2|62369.7|62365.5|62348.2|795
1616144400000|2021-03-19 09:00:00|62374.5|62359.5|62383.4|62363.4|62389.4|62371.4|62372.2|62354.4|788
1616144700000|2021-03-19 09:05:00|62383|62363|62383.9|62368.9|62391.2|62373.8|62377.8|62361.3|759
1616145000000|2021-03-19 09:10:00|62384|62369|62401.5|62381.5|62407.9|62392.9|62381.3|62364|779
1616145300000|2021-03-19 09:15:00|62401.3|62381.3|62428.1|62413.1|62430.2|62413.8|62395.1|62379.3|779
1616145600000|2021-03-19 09:20:00|62428.3|62413.3|62428.6|62413.6|62429.1|62413.8|62409.4|62394|814
1616145900000|2021-03-19 09:25:00|62427.7|62412.7|62440.8|62425.8|62444.5|62426.7|62421.8|62405.5|715
1616146200000|2021-03-19 09:30:00|62440.7|62425.7|62454.4|62439.4|62464.3|62447.8|62440|62421.8|808
1616146500000|2021-03-19 09:35:00|62457.1|62437.1|62467.4|62447.4|62471.6|62453.7|62443|62425.2|759
1616146800000|2021-03-19 09:40:00|62468.1|62448.1|62479.1|62459.1|62492.3|62474.2|62465.1|62447.3|779
1616147100000|2021-03-19 09:45:00|62476.8|62461.8|62482.9|62467.9|62488.6|62471.6|62472|62454.5|732
1616147400000|2021-03-19 09:50:00|62482.5|62467.5|62497.2|62482.2|62509.9|62492.5|62482.5|62467.5|714
1616147700000|2021-03-19 09:55:00|62497.3|62482.3|62528.5|62513.5|62535|62517.8|62495.8|62478.4|736
1616148000000|2021-03-19 10:00:00|62528.1|62513.1|62526.4|62506.4|62546|62528.7|62522.3|62506.4|873
1616148300000|2021-03-19 10:05:00|62526|62506|62516.1|62501.1|62528.6|62511.7|62514.7|62499.2|793
1616148600000|2021-03-19 10:10:00|62517.3|62502.3|62518.9|62503.9|62527.7|62512.7|62513.2|62496|810
1616148900000|2021-03-19 10:15:00|62519.1|62504.1|62515.1|62495.1|62526.1|62511.1|62506.8|62490.5|766
1616149200000|2021-03-19 10:20:00|62515.3|62495.3|62505.9|62490.9|62516.5|62500.7|62502.7|62485.4|641
1616149500000|2021-03-19 10:25:00|62506|62491|62505.6|62490.6|62511.2|62494.1|62501.7|62484.7|593
1616149800000|2021-03-19 10:30:00|62505.4|62490.4|62519|62504|62528|62511.3|62503|62485.5|715
1616150100000|2021-03-19 10:35:00|62519.2|62504.2|62516.1|62501.1|62526|62508.9|62513.9|62498.3|627
1616150400000|2021-03-19 10:40:00|62516|62501|62511.8|62496.8|62523.9|62506.2|62508.4|62490.4|557
1616150700000|2021-03-19 10:45:00|62511.7|62496.7|62510.5|62495.5|62518.8|62501.3|62505.6|62489.3|633
1616151000000|2021-03-19 10:50:00|62510.6|62495.6|62510|62490|62516.9|62500.8|62504.6|62487.2|726
1616151300000|2021-03-19 10:55:00|62510.2|62490.2|62504.9|62489.9|62516.4|62500.3|62502.5|62484.8|707
1616151600000|2021-03-19 11:00:00|62505.2|62490.2|62517.5|62502.5|62522.8|62505.4|62504.9|62489.9|633
1616151900000|2021-03-19 11:05:00|62517.3|62502.3|62512.2|62497.2|62520.1|62503.8|62509.1|62492.9|510
1616152200000|2021-03-19 11:10:00|62511.5|62496.5|62503.1|62488.1|62516.7|62500.6|62502.8|62487.8|558
1616152500000|2021-03-19 11:15:00|62502.8|62487.8|62503.3|62483.3|62516.2|62498.8|62492.2|62477.2|644
1616152800000|2021-03-19 11:20:00|62503.2|62483.2|62513.9|62498.9|62517.5|62502.5|62497.6|62482.1|605
1616153100000|2021-03-19 11:25:00|62514.2|62499.2|62495.4|62475.4|62516.3|62501.2|62487.4|62471.3|721
1616153400000|2021-03-19 11:30:00|62495.8|62475.8|62494|62474|62498.9|62482.4|62490.4|62473.3|673
1616153700000|2021-03-19 11:35:00|62491|62476|62472|62457|62498.5|62482|62468.7|62451.9|647
1616154000000|2021-03-19 11:40:00|62471.9|62456.9|62449.6|62429.6|62477.5|62460.1|62444.8|62429.3|683
1616154300000|2021-03-19 11:45:00|62449.7|62429.7|62481.7|62466.7|62483.7|62468.5|62447.3|62429.7|721
1616154600000|2021-03-19 11:50:00|62481.8|62466.8|62490.6|62470.6|62493.2|62475.7|62476.5|62459.3|609
1616154900000|2021-03-19 11:55:00|62490.8|62470.8|62498.3|62483.3|62507.5|62492.5|62488.5|62470.8|739
1616155200000|2021-03-19 12:00:00|62498.5|62483.5|62483.9|62468.9|62505.2|62488.8|62473.9|62457.4|830
1616155500000|2021-03-19 12:05:00|62483.4|62468.4|62476.5|62461.5|62500.2|62485.1|62468.5|62452.3|794
1616155800000|2021-03-19 12:10:00|62479.1|62459.1|62478.6|62463.6|62489.2|62474.2|62472.5|62457.5|674
1616156100000|2021-03-19 12:15:00|62478.5|62463.5|62492.4|62477.4|62493.8|62478.8|62477.4|62461.2|636
1616156400000|2021-03-19 12:20:00|62492.9|62477.9|62509.9|62494.9|62512.5|62497.5|62489.5|62474.5|813
1616156700000|2021-03-19 12:25:00|62510|62495|62500.7|62480.7|62517.5|62500.8|62498.7|62480.4|769
1616157000000|2021-03-19 12:30:00|62498.9|62483.9|62475.6|62460.6|62498.9|62483.9|62466.7|62451|741
1616157300000|2021-03-19 12:35:00|62474.6|62459.6|62480.8|62465.8|62496.7|62479.2|62471.7|62456.7|773
1616157600000|2021-03-19 12:40:00|62480.9|62465.9|62493.7|62478.7|62506.9|62491.9|62480.9|62465.9|747
1616157900000|2021-03-19 12:45:00|62493.1|62478.1|62501.3|62486.3|62527.6|62511|62493.1|62478.1|889
1616158200000|2021-03-19 12:50:00|62501.2|62486.2|62496.3|62481.3|62514.8|62499.8|62489.1|62472.5|884
1616158500000|2021-03-19 12:55:00|62496.2|62481.2|62495.2|62480.2|62514.5|62499.5|62488.1|62472.9|924
1616158800000|2021-03-19 13:00:00|62494.4|62479.4|62524.4|62504.4|62578.7|62558.7|62474|62454|1154
1616159100000|2021-03-19 13:05:00|62524|62504|62519|62499|62535.9|62515.9|62477.9|62457.9|1089
1616159400000|2021-03-19 13:10:00|62521.9|62501.9|62549.2|62529.2|62562.2|62542.2|62493.7|62473.7|1069
1616159700000|2021-03-19 13:15:00|62547.3|62527.3|62533.5|62513.5|62559.9|62539.9|62532.5|62512.5|1018
1616160000000|2021-03-19 13:20:00|62533.4|62513.4|62541.6|62521.6|62543.8|62524.2|62520.2|62500.2|741
1616160300000|2021-03-19 13:25:00|62541.4|62521.4|62595|62575|62596.2|62576.2|62532.7|62512.7|764
1616160600000|2021-03-19 13:30:00|62596.7|62576.7|62592.2|62572.2|62599.6|62579.6|62559.3|62539.3|810
1616160900000|2021-03-19 13:35:00|62590.1|62570.1|62608.6|62588.6|62615.4|62595.4|62580.6|62560.6|767
1616161200000|2021-03-19 13:40:00|62610.1|62590.1|62610.1|62590.1|62634.4|62614.4|62609.3|62589.3|784
1616161500000|2021-03-19 13:45:00|62611.1|62591.1|62607.1|62587.1|62619.7|62600.2|62589.7|62569.7|1006
1616161800000|2021-03-19 13:50:00|62607.3|62587.3|62590.3|62570.3|62609|62589|62573.5|62553.5|1002
1616162100000|2021-03-19 13:55:00|62590.6|62570.6|62595.8|62575.8|62596.3|62576.3|62568.3|62548.3|1019
1616162400000|2021-03-19 14:00:00|62595.7|62575.7|62608.3|62588.3|62622.1|62602.1|62593.8|62573.8|1017
1616162700000|2021-03-19 14:05:00|62607.3|62587.3|62607.6|62587.6|62617.7|62597.7|62605.8|62585.8|948
1616163000000|2021-03-19 14:10:00|62607.5|62587.5|62602.2|62582.2|62621.5|62601.5|62597.5|62577.5|946
1616163300000|2021-03-19 14:15:00|62601|62581|62595.6|62575.6|62612.4|62592.4|62595.6|62575.6|902
1616163600000|2021-03-19 14:20:00|62595.4|62575.4|62598.5|62578.5|62600.4|62580.4|62584.6|62564.6|860
1616163900000|2021-03-19 14:25:00|62598.8|62578.8|62600.3|62580.3|62609.3|62589.3|62593|62573|826
1616164200000|2021-03-19 14:30:00|62601.2|62581.2|62600.8|62580.8|62609.9|62591.8|62590.6|62571.3|989
1616164500000|2021-03-19 14:35:00|62599.6|62584.6|62581.6|62566.6|62607.2|62587.2|62581.3|62563.7|945
1616164800000|2021-03-19 14:40:00|62583.2|62563.2|62578.6|62558.6|62585|62566.9|62569.2|62549.2|878
1616165100000|2021-03-19 14:45:00|62579.6|62559.6|62582.3|62562.3|62588.6|62568.6|62568|62548|944
1616165400000|2021-03-19 14:50:00|62582.7|62562.7|62571.9|62551.9|62590.6|62570.6|62569.1|62549.1|877
1616165700000|2021-03-19 14:55:00|62571.7|62551.7|62568.7|62548.7|62578.2|62558.2|62563.3|62543.3|835
1616166000000|2021-03-19 15:00:00|62568.5|62548.5|62558.4|62538.4|62570.5|62550.5|62555.9|62537.1|870
1616166300000|2021-03-19 15:05:00|62558.5|62538.5|62560|62540|62567.8|62548.4|62550.6|62530.6|816
1616166600000|2021-03-19 15:10:00|62559.9|62539.9|62558.4|62538.4|62568.8|62550.8|62555.2|62535.2|848
1616166900000|2021-03-19 15:15:00|62558.2|62538.2|62552.8|62532.8|62561.7|62541.7|62542.3|62523.2|865
1616167200000|2021-03-19 15:20:00|62553.8|62533.8|62567.6|62547.6|62567.8|62549.7|62547.1|62527.1|768
1616167500000|2021-03-19 15:25:00|62568|62548|62556|62536|62579.5|62559.5|62554.7|62534.7|897
1616167800000|2021-03-19 15:30:00|62556.4|62536.4|62547.4|62527.4|62563.2|62543.2|62545.4|62525.4|868
1616168100000|2021-03-19 15:35:00|62547.7|62527.7|62537.7|62517.7|62548.4|62528.4|62531.7|62511.7|817
1616168400000|2021-03-19 15:40:00|62538.1|62518.1|62512.8|62492.8|62541.2|62521.2|62510.5|62490.5|854
1616168700000|2021-03-19 15:45:00|62512.6|62492.6|62484.9|62464.9|62517.2|62497.2|62484.9|62464.9|939
1616169000000|2021-03-19 15:50:00|62484.6|62464.6|62478.3|62458.3|62496.1|62476.1|62468.9|62448.9|942
1616169300000|2021-03-19 15:55:00|62478.2|62458.2|62446.1|62431.1|62480.3|62460.3|62434.9|62414.9|1098
1616169600000|2021-03-19 16:00:00|62450.6|62430.6|62463.8|62443.8|62466.4|62446.4|62435.2|62415.2|948
1616169900000|2021-03-19 16:05:00|62464.3|62444.3|62473.9|62453.9|62478.2|62458.2|62464.1|62444.1|778
1616170200000|2021-03-19 16:10:00|62473.3|62453.3|62474.3|62454.3|62482|62462|62469.3|62449.3|781
1616170500000|2021-03-19 16:15:00|62473.4|62453.4|62488.5|62468.5|62493.2|62473.2|62468.2|62448.2|794
1616170800000|2021-03-19 16:20:00|62488.7|62468.7|62489|62469|62493.6|62473.6|62469.3|62449.3|806
1616171100000|2021-03-19 16:25:00|62488.9|62468.9|62473.6|62453.6|62495.5|62478.3|62469.8|62449.8|831
1616171400000|2021-03-19 16:30:00|62474.2|62454.2|62477.5|62457.5|62480.6|62460.6|62462.4|62442.4|799
1616171700000|2021-03-19 16:35:00|62478.7|62458.7|62486.9|62466.9|62492.5|62472.5|62475.7|62455.7|781
1616172000000|2021-03-19 16:40:00|62486.7|62466.7|62464.1|62444.1|62489.8|62469.8|62462.1|62442.1|787
1616172300000|2021-03-19 16:45:00|62463.7|62443.7|62453.6|62433.6|62464.7|62444.7|62444.6|62424.6|759
1616172600000|2021-03-19 16:50:00|62455.1|62435.1|62466.1|62446.1|62466.8|62449.1|62452.9|62432.9|676
1616172900000|2021-03-19 16:55:00|62466.2|62446.2|62457.2|62437.2|62471.7|62454.4|62456.8|62436.8|636
1616173200000|2021-03-19 17:00:00|62457.3|62437.3|62454.6|62434.6|62460.2|62442.9|62447.7|62430.5|684
1616173500000|2021-03-19 17:05:00|62454.1|62434.1|62451.8|62431.8|62461.9|62441.9|62451.8|62431.8|591
1616173800000|2021-03-19 17:10:00|62451.9|62431.9|62443.9|62423.9|62454.6|62434.6|62441.8|62421.8|674
1616174100000|2021-03-19 17:15:00|62444.1|62424.1|62456.9|62436.9|62458.9|62438.9|62441.1|62421.1|618
1616174400000|2021-03-19 17:20:00|62456.8|62436.8|62457.2|62437.2|62460.6|62440.6|62454.4|62434.4|527
1616174700000|2021-03-19 17:25:00|62457.8|62437.8|62459.9|62439.9|62462.7|62442.7|62453.5|62433.5|509
1616175000000|2021-03-19 17:30:00|62459.8|62439.8|62467.3|62447.3|62468.1|62448.1|62457.8|62439.6|562
1616175300000|2021-03-19 17:35:00|62467.2|62447.2|62469.9|62449.9|62473|62453|62465.9|62445.9|618
1616175600000|2021-03-19 17:40:00|62469.6|62449.6|62470.8|62450.8|62473.6|62453.6|62466.7|62446.7|484
1616175900000|2021-03-19 17:45:00|62471|62451|62464.9|62444.9|62473.1|62455.2|62461.2|62441.2|560
1616176200000|2021-03-19 17:50:00|62465|62445|62450.8|62430.8|62467.1|62447.1|62450.6|62430.6|532
1616176500000|2021-03-19 17:55:00|62450.9|62430.9|62447.6|62432.6|62456|62437|62447.1|62428|609
1616176800000|2021-03-19 18:00:00|62447.3|62432.3|62442.4|62422.4|62452.6|62435.1|62433.6|62413.6|681
1616177100000|2021-03-19 18:05:00|62442.5|62422.5|62451.6|62431.6|62451.9|62434.3|62441.8|62422.5|621
1616177400000|2021-03-19 18:10:00|62451.7|62431.7|62441|62421|62454.1|62436.6|62440.9|62420.9|528
1616177700000|2021-03-19 18:15:00|62441.3|62421.3|62456.4|62436.4|62458.9|62438.9|62438.9|62418.9|536
1616178000000|2021-03-19 18:20:00|62456.5|62436.5|62454.8|62439.8|62462.4|62444|62452.2|62435.4|501
1616178300000|2021-03-19 18:25:00|62455|62440|62462.5|62442.5|62464.2|62444.2|62454.9|62436.2|442
1616178600000|2021-03-19 18:30:00|62460.5|62445.5|62461.4|62446.4|62464.9|62448.5|62456|62437.4|450
1616178900000|2021-03-19 18:35:00|62461.3|62446.3|62467|62447|62467.5|62449.1|62458.3|62438.3|465
1616179200000|2021-03-19 18:40:00|62466.4|62446.4|62453.9|62438.9|62467.3|62449.6|62453.7|62434.7|547
1616179500000|2021-03-19 18:45:00|62458.3|62438.3|62452.2|62432.2|62463.3|62444.2|62450.8|62431.3|561
1616179800000|2021-03-19 18:50:00|62452.1|62432.1|62456.2|62436.2|62460.1|62441.5|62447.5|62430.3|516
1616180100000|2021-03-19 18:55:00|62456.8|62436.8|62454.3|62434.3|62463.2|62444.5|62446.4|62428.7|749
1616180400000|2021-03-19 19:00:00|62454.8|62434.8|62452.2|62432.2|62458.4|62439.6|62446.5|62427.3|779
1616180700000|2021-03-19 19:05:00|62452.3|62432.3|62460.9|62440.9|62462.4|62442.4|62447|62428.7|617
1616181000000|2021-03-19 19:10:00|62462|62442|62456|62436|62462.6|62442.6|62450.8|62430.8|611
1616181300000|2021-03-19 19:15:00|62455.8|62435.8|62466.7|62446.7|62466.7|62446.7|62452.2|62432.2|509
1616181600000|2021-03-19 19:20:00|62466.9|62446.9|62465.4|62445.4|62471.7|62451.7|62460|62441.8|408
1616181900000|2021-03-19 19:25:00|62465.2|62445.2|62462.3|62442.3|62468.4|62448.4|62458.2|62440.4|506
1616182200000|2021-03-19 19:30:00|62462|62442|62455.2|62435.2|62464|62446|62454.5|62434.5|421
1616182500000|2021-03-19 19:35:00|62454.9|62434.9|62451.5|62431.5|62455.1|62435.5|62447.1|62427.1|389
1616182800000|2021-03-19 19:40:00|62451.4|62431.4|62450.7|62430.7|62453.1|62434|62445.3|62426.7|341
1616183100000|2021-03-19 19:45:00|62451.1|62431.1|62455.4|62440.4|62459.1|62441.1|62447|62427|493
1616183400000|2021-03-19 19:50:00|62458.5|62438.5|62458|62438|62462.4|62442.4|62452.3|62432.3|597
1616183700000|2021-03-19 19:55:00|62458.4|62438.4|62469.1|62449.1|62470.1|62452.1|62455.1|62435.1|678
1616184000000|2021-03-19 20:00:00|62468.9|62448.9|62464.6|62444.6|62479.5|62459.5|62463.5|62443.5|514
1616184300000|2021-03-19 20:05:00|62464.7|62444.7|62458.8|62438.8|62466.5|62446.5|62458.2|62438.2|410
1616184600000|2021-03-19 20:10:00|62458.9|62438.9|62470.8|62450.8|62472.7|62452.7|62458.1|62438.1|465
1616184900000|2021-03-19 20:15:00|62470.1|62450.1|62469.4|62449.4|62474.1|62454.1|62464.1|62444.1|353
1616185200000|2021-03-19 20:20:00|62469.3|62449.3|62476.8|62456.8|62477.3|62458.1|62469.3|62449.3|303
1616185500000|2021-03-19 20:25:00|62476.2|62456.2|62476.9|62456.9|62477.5|62457.5|62471.4|62451.4|251
1616185800000|2021-03-19 20:30:00|62476.8|62456.8|62478.6|62458.6|62480.2|62460.2|62472.4|62454.3|329
1616186100000|2021-03-19 20:35:00|62478.8|62458.8|62476.4|62456.4|62483.4|62463.4|62476.2|62456.2|267
1616186400000|2021-03-19 20:40:00|62476.3|62456.3|62477.3|62457.3|62481.3|62461.3|62475.1|62455.1|326
1616186700000|2021-03-19 20:45:00|62477.4|62457.4|62483.2|62463.2|62484.9|62464.9|62475.4|62455.4|351
1616187000000|2021-03-19 20:50:00|62483.6|62463.6|62469.5|62449.5|62487.9|62467.9|62463.5|62443.5|484
1616187300000|2021-03-19 20:55:00|62470.4|62450.4|62474.2|62454.2|62493.9|62458|62459.8|62434.3|477
1616360400000|2021-03-21 21:00:00|62643.3|62613.3|62622.7|62592.7|62673.8|62615.1|62620.1|62551.5|116
1616360700000|2021-03-21 21:05:00|62618.6|62588.6|62608.2|62578.2|62672.6|62600.6|62594.3|62538|261
1616361000000|2021-03-21 21:10:00|62608|62578|62623.3|62593.3|62658.9|62600.1|62604.9|62574.9|196
1616361300000|2021-03-21 21:15:00|62623.2|62593.2|62612.6|62582.6|62623.6|62593.6|62607.3|62577.3|128
1616361600000|2021-03-21 21:20:00|62607.7|62577.7|62614.9|62584.9|62616.1|62586.1|62607.5|62577.5|86
1616361900000|2021-03-21 21:25:00|62612.3|62582.3|62637.9|62607.9|62683.1|62608.6|62610.6|62580.6|214
1616362200000|2021-03-21 21:30:00|62638.3|62608.3|62617.3|62587.3|62657.2|62611.5|62616.1|62561|220
1616362500000|2021-03-21 21:35:00|62616|62586|62614.9|62584.9|62617.8|62587.8|62610.2|62580.2|108
1616362800000|2021-03-21 21:40:00|62615|62585|62607.3|62577.3|62616.7|62586.7|62600.4|62570.4|139
1616363100000|2021-03-21 21:45:00|62607.2|62577.2|62608.1|62578.1|62627.6|62578.4|62606.3|62518.2|62
1616363400000|2021-03-21 21:50:00|62612.4|62532.1|62604.4|62574.4|62630.6|62578.5|62575.1|62498.3|117
1616363700000|2021-03-21 21:55:00|62604.5|62574.5|62599.4|62579.4|62614.1|62580.7|62575|62509.8|103
1616364000000|2021-03-21 22:00:00|62604.4|62584.4|62562.8|62542.8|62637.2|62595|62559.6|62520.6|699
1616364300000|2021-03-21 22:05:00|62561.2|62541.2|62563.6|62543.6|62589.9|62559.9|62557.2|62528.5|430
1616364600000|2021-03-21 22:10:00|62563.5|62543.5|62583.6|62563.6|62583.8|62563.8|62563.4|62543.4|365
1616364900000|2021-03-21 22:15:00|62583.5|62563.5|62597.7|62577.7|62597.7|62577.7|62575|62555|334
1616365200000|2021-03-21 22:20:00|62597.8|62577.8|62587.2|62567.2|62603.6|62583.6|62580|62560|385
1616365500000|2021-03-21 22:25:00|62586.9|62566.9|62573.2|62553.2|62587.5|62567.5|62573.2|62553.2|312
1616365800000|2021-03-21 22:30:00|62573.1|62553.1|62569.6|62549.6|62578.4|62558.4|62565.1|62545.1|387
1616366100000|2021-03-21 22:35:00|62568.7|62548.7|62559.7|62539.7|62569.9|62549.9|62556.6|62536.6|330
1616366400000|2021-03-21 22:40:00|62559.9|62539.9|62561.3|62541.3|62568.4|62548.4|62559.4|62539.4|305
1616366700000|2021-03-21 22:45:00|62562|62542|62568.2|62548.2|62568.9|62548.9|62557.7|62537.7|177
1616367000000|2021-03-21 22:50:00|62568.1|62548.1|62568.9|62548.9|62577.2|62557.2|62567.1|62547.1|256
1616367300000|2021-03-21 22:55:00|62568.6|62548.6|62578.2|62558.2|62579.8|62559.8|62566.3|62546.3|329
1616367600000|2021-03-21 23:00:00|62577.8|62557.8|62552|62532|62579.7|62559.7|62550.6|62530.6|363
1616367900000|2021-03-21 23:05:00|62552.1|62532.1|62553.2|62533.2|62556.4|62536.4|62547.8|62527.8|299
1616368200000|2021-03-21 23:10:00|62555.6|62535.6|62549.7|62529.7|62557.1|62537.1|62548.8|62528.8|246
1616368500000|2021-03-21 23:15:00|62549|62529|62554.5|62534.5|62560.6|62540.6|62549|62529|240
1616368800000|2021-03-21 23:20:00|62554.4|62534.4|62565.2|62545.2|62567.3|62547.3|62551.7|62531.7|326
1616369100000|2021-03-21 23:25:00|62565.1|62545.1|62557|62537|62565.6|62545.6|62556.4|62536.4|276
1616369400000|2021-03-21 23:30:00|62557.1|62537.1|62564.6|62544.6|62565.3|62545.3|62555.5|62535.5|278
1616369700000|2021-03-21 23:35:00|62564.2|62544.2|62567.2|62547.2|62571.7|62551.7|62563.2|62543.2|280
1616370000000|2021-03-21 23:40:00|62568.7|62548.7|62571.6|62551.6|62577.1|62557.1|62568.7|62548.7|276
1616370300000|2021-03-21 23:45:00|62571.9|62551.9|62576.8|62556.8|62581|62561|62571.6|62551.6|301
1616370600000|2021-03-21 23:50:00|62576.9|62556.9|62583.4|62563.4|62590.2|62570.2|62574.9|62554.9|352
1616370900000|2021-03-21 23:55:00|62583.2|62563.2|62583.2|62563.2|62593|62573|62582.3|62562.3|382
1616371200000|2021-03-22 00:00:00|62582.8|62562.8|62565.7|62545.7|62583.8|62563.8|62560.3|62540.3|513
1616371500000|2021-03-22 00:05:00|62565.1|62545.1|62547.9|62527.9|62566.3|62546.3|62535|62515|549
1616371800000|2021-03-22 00:10:00|62547.4|62527.4|62562.6|62542.6|62565.2|62545.2|62545.8|62525.8|402
1616372100000|2021-03-22 00:15:00|62562.8|62542.8|62564.7|62544.7|62569.9|62549.9|62554.7|62534.7|389
1616372400000|2021-03-22 00:20:00|62564.8|62544.8|62564.6|62544.6|62574.5|62554.5|62560|62540|353
1616372700000|2021-03-22 00:25:00|62564.5|62544.5|62564.2|62544.2|62572.8|62552.8|62562.9|62542.9|416
1616373000000|2021-03-22 00:30:00|62564.1|62544.1|62558.5|62538.5|62565.7|62545.7|62551.6|62531.6|468
1616373300000|2021-03-22 00:35:00|62558.7|62538.7|62559.4|62539.4|62564.8|62544.8|62551.9|62531.9|438
1616373600000|2021-03-22 00:40:00|62559.5|62539.5|62566.3|62546.3|62568.3|62548.3|62551.8|62531.8|364
1616373900000|2021-03-22 00:45:00|62566.1|62546.1|62571.8|62551.8|62576.8|62556.8|62564.3|62544.3|477
1616374200000|2021-03-22 00:50:00|62571.7|62551.7|62567.9|62547.9|62575.4|62555.4|62560.6|62540.6|516
1616374500000|2021-03-22 00:55:00|62569.9|62549.9|62575.5|62555.5|62581.2|62561.2|62564.9|62544.9|455
1616374800000|2021-03-22 01:00:00|62575.3|62555.3|62578.1|62558.1|62582.1|62562.1|62570.2|62550.2|559
1616375100000|2021-03-22 01:05:00|62578.5|62558.5|62577.5|62557.5|62579.5|62559.5|62567.6|62548.2|492
1616375400000|2021-03-22 01:10:00|62578.9|62558.9|62605.5|62585.5|62611|62591|62575.4|62555.4|610
1616375700000|2021-03-22 01:15:00|62605.3|62585.3|62621.1|62601.1|62628.2|62608.2|62599.8|62579.8|667
1616376000000|2021-03-22 01:20:00|62621.6|62601.6|62623.2|62603.2|62624.4|62604.4|62608.5|62588.5|562
1616376300000|2021-03-22 01:25:00|62622.8|62602.8|62613.3|62593.3|62629.1|62609.9|62612.1|62592.1|570
1616376600000|2021-03-22 01:30:00|62612.9|62592.9|62596.1|62576.1|62613|62593|62589.2|62569.2|637
1616376900000|2021-03-22 01:35:00|62596.4|62576.4|62597.1|62577.1|62601.7|62581.7|62583.8|62563.8|549
1616377200000|2021-03-22 01:40:00|62596.9|62576.9|62583.3|62563.3|62598.7|62578.7|62581.6|62561.6|444
1616377500000|2021-03-22 01:45:00|62583.1|62563.1|62578.7|62558.7|62584.5|62564.5|62574.5|62554.5|541
1616377800000|2021-03-22 01:50:00|62578.6|62558.6|62581.9|62561.9|62590.2|62570.2|62577.2|62557.2|504
1616378100000|2021-03-22 01:55:00|62582.1|62562.1|62578.5|62558.5|62582.1|62562.1|62566.8|62546.8|544
1616378400000|2021-03-22 02:00:00|62578.8|62558.8|62573.4|62553.4|62579.4|62559.4|62569.8|62549.8|398
1616378700000|2021-03-22 02:05:00|62573.3|62553.3|62567.4|62547.4|62575.2|62555.2|62560.9|62540.9|451
1616379000000|2021-03-22 02:10:00|62565.7|62545.7|62556.8|62536.8|62570.4|62550.4|62556.1|62536.1|461
1616379300000|2021-03-22 02:15:00|62556.7|62536.7|62555.3|62535.3|62561.1|62541.1|62546.1|62526.1|478
1616379600000|2021-03-22 02:20:00|62556.7|62536.7|62562.2|62542.2|62566.7|62546.7|62551.8|62531.8|400
1616379900000|2021-03-22 02:25:00|62562.4|62542.4|62567|62547|62571.4|62551.4|62549|62529|465
1616380200000|2021-03-22 02:30:00|62566.8|62546.8|62558.3|62538.3|62566.8|62546.8|62552.8|62532.8|464
1616380500000|2021-03-22 02:35:00|62558.2|62538.2|62564.1|62544.1|62566.9|62546.9|62556.9|62536.9|347
1616380800000|2021-03-22 02:40:00|62564.2|62544.2|62565.3|62545.3|62569.2|62549.2|62561.6|62541.6|394
1616381100000|2021-03-22 02:45:00|62564|62544|62559.3|62539.3|62567.9|62547.9|62555.5|62535.5|410
1616381400000|2021-03-22 02:50:00|62559.5|62539.5|62549|62529|62559.7|62539.7|62545.9|62526.4|433
1616381700000|2021-03-22 02:55:00|62549.1|62529.1|62536.1|62516.1|62551.2|62531.2|62532.6|62512.6|606
1616382000000|2021-03-22 03:00:00|62535.9|62515.9|62538|62518|62541.3|62521.3|62525.2|62505.2|584
1616382300000|2021-03-22 03:05:00|62538.1|62518.1|62526.7|62506.7|62541.3|62521.3|62523.3|62503.7|428
1616382600000|2021-03-22 03:10:00|62527.1|62507.1|62517.4|62497.4|62527.1|62507.1|62514|62494|415
1616382900000|2021-03-22 03:15:00|62517.3|62497.3|62515.4|62495.4|62518.6|62498.6|62511.3|62493.1|467
1616383200000|2021-03-22 03:20:00|62515.5|62495.5|62519|62499|62521.6|62502.2|62513.1|62493.7|384
1616383500000|2021-03-22 03:25:00|62519.1|62499.1|62511.3|62491.3|62519.5|62499.5|62511.1|62491.1|400
1616383800000|2021-03-22 03:30:00|62511.6|62491.6|62525.7|62505.7|62526.2|62506.6|62505.1|62485.1|528
1616384100000|2021-03-22 03:35:00|62525.9|62505.9|62519.8|62499.8|62525.9|62505.9|62519|62499|381
1616384400000|2021-03-22 03:40:00|62519.7|62499.7|62510.4|62490.4|62519.7|62499.7|62505.3|62485.3|428
1616384700000|2021-03-22 03:45:00|62509.8|62489.8|62518|62498|62520|62500.4|62509|62489|412
1616385000000|2021-03-22 03:50:00|62517.9|62497.9|62519.9|62499.9|62523.2|62503.2|62516|62496|362
1616385300000|2021-03-22 03:55:00|62519.8|62499.8|62522.6|62502.6|62528.1|62508.1|62517.3|62498.4|448
1616385600000|2021-03-22 04:00:00|62522.8|62502.8|62530.6|62510.6|62530.8|62512.1|62519.3|62499.3|394
1616385900000|2021-03-22 04:05:00|62530.5|62510.5|62524.6|62504.6|62533.3|62513.3|62521.2|62501.2|440
1616386200000|2021-03-22 04:10:00|62524.7|62504.7|62518.2|62498.2|62527.9|62507.9|62517.7|62497.7|371
1616386500000|2021-03-22 04:15:00|62518.1|62498.1|62513.8|62493.8|62518.1|62498.1|62511.6|62491.6|423
1616386800000|2021-03-22 04:20:00|62513.6|62493.6|62507.5|62487.5|62513.9|62493.9|62501.3|62481.3|439
1616387100000|2021-03-22 04:25:00|62507.3|62487.3|62506.9|62486.9|62512.9|62495.7|62504.7|62485.1|381
1616387400000|2021-03-22 04:30:00|62507.1|62487.1|62511.4|62491.4|62514.8|62494.9|62507|62487|351
1616387700000|2021-03-22 04:35:00|62511.7|62491.7|62505.6|62485.6|62511.7|62491.7|62504.9|62484.9|318
1616388000000|2021-03-22 04:40:00|62505.5|62485.5|62507.9|62487.9|62508.7|62489.4|62500.7|62482|381
1616388300000|2021-03-22 04:45:00|62508|62488|62516|62496|62516.1|62496.1|62505.4|62486.1|384
1616388600000|2021-03-22 04:50:00|62515.9|62495.9|62520.4|62500.4|62523.6|62503.6|62513.2|62495.6|354
1616388900000|2021-03-22 04:55:00|62520.2|62500.2|62530.7|62510.7|62531|62511|62518.4|62498.4|424
1616389200000|2021-03-22 05:00:00|62530.9|62510.9|62531.6|62511.6|62535.3|62515.3|62529.5|62509.5|473
1616389500000|2021-03-22 05:05:00|62531.5|62511.5|62531.1|62511.1|62536.3|62516.3|62525.8|62505.8|378
1616389800000|2021-03-22 05:10:00|62531|62511|62530.7|62510.7|62540.9|62520.9|62530.1|62510.1|398
1616390100000|2021-03-22 05:15:00|62530.6|62510.6|62534.8|62514.8|62535.3|62515.3|62530|62510|389
1616390400000|2021-03-22 05:20:00|62535.2|62515.2|62530.2|62510.2|62538.3|62518.3|62529.5|62509.8|335
1616390700000|2021-03-22 05:25:00|62530.3|62510.3|62523.3|62503.3|62530.8|62510.8|62522.1|62502.1|387
1616391000000|2021-03-22 05:30:00|62523.4|62503.4|62515.8|62495.8|62524.1|62504.1|62513.7|62493.7|433
1616391300000|2021-03-22 05:35:00|62516|62496|62504.5|62484.5|62516.2|62496.2|62503.9|62483.9|391
1616391600000|2021-03-22 05:40:00|62504.7|62484.7|62506.1|62486.1|62509|62491.3|62501|62483.5|374
1616391900000|2021-03-22 05:45:00|62506|62486|62507.8|62487.8|62508.8|62488.8|62501.2|62481.2|430
1616392200000|2021-03-22 05:50:00|62507.7|62487.7|62509.6|62489.6|62513.8|62493.8|62497.1|62477.1|443
1616392500000|2021-03-22 05:55:00|62509.7|62489.7|62529.1|62509.1|62531.8|62511.8|62508.6|62488.6|593
1616392800000|2021-03-22 06:00:00|62529.9|62509.9|62537.9|62517.9|62543.7|62523.7|62518.6|62498.6|717
1616393100000|2021-03-22 06:05:00|62537.8|62517.8|62532.5|62512.5|62537.9|62517.9|62521.4|62501.4|580
1616393400000|2021-03-22 06:10:00|62532.6|62512.6|62553.7|62533.7|62555.1|62535.1|62530.7|62510.7|518
1616393700000|2021-03-22 06:15:00|62554.2|62534.2|62549.9|62529.9|62563.1|62543.1|62549.3|62529.3|681
1616394000000|2021-03-22 06:20:00|62550|62530|62539.8|62519.8|62552.1|62532.1|62539.5|62519.5|541
1616394300000|2021-03-22 06:25:00|62539.7|62519.7|62546.9|62526.9|62549.5|62529.5|62537.7|62517.7|615
1616394600000|2021-03-22 06:30:00|62546.7|62526.7|62555.5|62535.5|62565|62545|62542.5|62522.5|624
1616394900000|2021-03-22 06:35:00|62555.4|62535.4|62539.6|62519.6|62555.4|62535.4|62535.7|62515.7|662
1616395200000|2021-03-22 06:40:00|62539.4|62519.4|62571.6|62551.6|62572.5|62552.5|62537.6|62517.6|539
1616395500000|2021-03-22 06:45:00|62571.7|62551.7|62570.4|62550.4|62577|62557|62558.9|62538.9|561
1616395800000|2021-03-22 06:50:00|62570.8|62550.8|62572.7|62552.7|62580.9|62560.9|62569.4|62549.4|553
1616396100000|2021-03-22 06:55:00|62572.2|62552.2|62589.7|62569.7|62593.1|62573.1|62561.6|62541.6|536
1616396400000|2021-03-22 07:00:00|62589.4|62569.4|62617|62597|62621.2|62601.2|62579.3|62559.3|802
1616396700000|2021-03-22 07:05:00|62616.9|62596.9|62613.9|62593.9|62632|62612|62605.4|62585.4|803
1616397000000|2021-03-22 07:10:00|62614.2|62594.2|62603|62583|62622|62602.2|62602.5|62582.5|705
1616397300000|2021-03-22 07:15:00|62603.1|62583.1|62584.9|62564.9|62603.8|62586.2|62565.1|62546.7|879
1616397600000|2021-03-22 07:20:00|62583.8|62563.8|62590|62570|62601|62583.2|62576.7|62557.1|767
1616397900000|2021-03-22 07:25:00|62589.4|62569.4|62566.1|62546.1|62589.6|62570.4|62560.5|62543|761
1616398200000|2021-03-22 07:30:00|62566.3|62546.3|62572.4|62557.4|62584.7|62568.3|62553.5|62537.1|776
1616398500000|2021-03-22 07:35:00|62572.2|62557.2|62580.5|62560.5|62582.7|62564.9|62557.1|62539.6|732
1616398800000|2021-03-22 07:40:00|62580.4|62560.4|62579.5|62564.5|62590.6|62572.7|62565.9|62548.5|744
1616399100000|2021-03-22 07:45:00|62581.1|62566.1|62595.4|62575.4|62614.2|62594.2|62568.6|62549.8|787
1616399400000|2021-03-22 07:50:00|62595.5|62575.5|62583.5|62563.5|62609.4|62591.2|62579.4|62562.4|750
1616399700000|2021-03-22 07:55:00|62583.3|62563.3|62581.3|62561.3|62599|62579|62564.2|62544.2|887
1616400000000|2021-03-22 08:00:00|62581.1|62561.1|62588.4|62568.4|62593.5|62573.5|62570.8|62550.8|858
1616400300000|2021-03-22 08:05:00|62588.3|62568.3|62605.3|62585.3|62626|62606|62588.3|62568.3|868
1616400600000|2021-03-22 08:10:00|62606.1|62586.1|62577.3|62557.3|62609.7|62589.7|62574.7|62554.7|816
1616400900000|2021-03-22 08:15:00|62577.6|62557.6|62551.8|62531.8|62581.7|62564.2|62550.7|62530.7|854
1616401200000|2021-03-22 08:20:00|62552.8|62532.8|62558.8|62538.8|62564.4|62544.4|62539.6|62519.6|954
1616401500000|2021-03-22 08:25:00|62559|62539|62541.5|62521.5|62567.3|62549.1|62536.2|62517.2|857
1616401800000|2021-03-22 08:30:00|62541.3|62521.3|62474.7|62454.7|62543.8|62524.6|62470.7|62451.8|941
1616402100000|2021-03-22 08:35:00|62473.8|62453.8|62499.8|62479.8|62500|62480|62468.9|62451.2|881
1616402400000|2021-03-22 08:40:00|62499.7|62479.7|62499.4|62479.4|62508.5|62491|62486.7|62469|859
1616402700000|2021-03-22 08:45:00|62499.3|62479.3|62510.1|62495.1|62515.9|62497.8|62487|62469.2|772
1616403000000|2021-03-22 08:50:00|62509.8|62494.8|62486.1|62471.1|62514.9|62497.2|62483.3|62465.7|737
1616403300000|2021-03-22 08:55:00|62485.9|62470.9|62486.1|62466.1|62496.8|62478.2|62462.9|62446|828
1616403600000|2021-03-22 09:00:00|62486.2|62466.2|62493.2|62473.2|62495.1|62478.3|62473.2|62453.5|768
1616403900000|2021-03-22 09:05:00|62492.6|62472.6|62478.8|62463.8|62493.2|62473.6|62465.9|62450.7|719
1616404200000|2021-03-22 09:10:00|62479|62464|62487.4|62472.4|62490|62472.5|62475.5|62458.5|610
1616404500000|2021-03-22 09:15:00|62487.3|62472.3|62493.4|62478.4|62501.8|62485.6|62481.1|62462.9|733
1616404800000|2021-03-22 09:20:00|62493.3|62478.3|62509.4|62494.4|62511.5|62494.4|62492.3|62477.3|755
1616405100000|2021-03-22 09:25:00|62508.7|62493.7|62516.4|62501.4|62524.6|62509.6|62499.3|62484.3|772
1616405400000|2021-03-22 09:30:00|62516.9|62501.9|62505.4|62490.4|62519|62504|62501.7|62486.7|695
1616405700000|2021-03-22 09:35:00|62505.3|62490.3|62496.7|62481.7|62516.8|62498.9|62495.4|62479|623
1616406000000|2021-03-22 09:40:00|62496.6|62481.6|62512.8|62497.8|62515.8|62500.7|62488.7|62473.7|733
1616406300000|2021-03-22 09:45:00|62512.6|62497.6|62500.2|62485.2|62517.5|62499.9|62495.2|62479.5|596
1616406600000|2021-03-22 09:50:00|62499.9|62484.9|62513.2|62498.2|62530.3|62513.6|62496.6|62481.6|716
1616406900000|2021-03-22 09:55:00|62516.2|62496.2|62493.6|62478.6|62516.4|62499.1|62490.3|62475.3|691
1616407200000|2021-03-22 10:00:00|62491.8|62476.8|62483.5|62468.5|62497.3|62482.3|62480.3|62465.3|657
1616407500000|2021-03-22 10:05:00|62483.2|62468.2|62476.1|62461.1|62484.9|62468.2|62458.6|62442.1|756
1616407800000|2021-03-22 10:10:00|62476.4|62461.4|62462.9|62447.9|62476.7|62461.7|62455.2|62440.2|616
1616408100000|2021-03-22 10:15:00|62463|62448|62447.3|62432.3|62463.1|62448.1|62445.3|62430.3|632
1616408400000|2021-03-22 10:20:00|62447.2|62432.2|62444.8|62429.8|62451.9|62436.9|62439.4|62424.4|755
1616408700000|2021-03-22 10:25:00|62445.1|62430.1|62445.6|62430.6|62448.3|62433.3|62437.2|62422.2|670
1616409000000|2021-03-22 10:30:00|62445.9|62430.9|62456.1|62441.1|62457.3|62441.3|62442.2|62426.4|656
1616409300000|2021-03-22 10:35:00|62456.2|62441.2|62479.2|62464.2|62479.5|62464.5|62455.2|62440.2|638
1616409600000|2021-03-22 10:40:00|62479.3|62464.3|62475.6|62460.6|62488.2|62472.9|62472.6|62457.3|599
1616409900000|2021-03-22 10:45:00|62476.3|62461.3|62464.8|62449.8|62479.3|62464.3|62463.8|62448.8|537
1616410200000|2021-03-22 10:50:00|62464.7|62449.7|62455.9|62440.9|62465.3|62450.3|62446.4|62431.4|719
1616410500000|2021-03-22 10:55:00|62456|62441|62439.5|62424.5|62456.1|62441|62438.4|62421.9|652
1616410800000|2021-03-22 11:00:00|62439.7|62424.7|62400.6|62385.6|62443.5|62428.5|62398.6|62383.6|796
1616411100000|2021-03-22 11:05:00|62400.5|62385.5|62402.5|62387.5|62414|62399|62397.8|62380.8|744
1616411400000|2021-03-22 11:10:00|62402.6|62387.6|62385.9|62370.9|62407.2|62389.7|62381.6|62366.6|829
1616411700000|2021-03-22 11:15:00|62386|62371|62384.2|62369.2|62403|62388|62380.5|62363.9|682
1616412000000|2021-03-22 11:20:00|62384.3|62369.3|62355|62335|62384.3|62369.3|62347.1|62330.2|790
1616412300000|2021-03-22 11:25:00|62351.2|62336.2|62367|62352|62370.9|62355.9|62350.6|62334.5|697
1616412600000|2021-03-22 11:30:00|62367.1|62352.1|62363.1|62348.1|62367.1|62352.1|62352|62337|709
1616412900000|2021-03-22 11:35:00|62362.9|62347.9|62360.7|62345.7|62369.6|62354.6|62354|62339|697
1616413200000|2021-03-22 11:40:00|62360.8|62345.8|62364|62349|62374.9|62359.9|62354.7|62339.7|719
1616413500000|2021-03-22 11:45:00|62363.7|62348.7|62357|62342|62363.8|62348.8|62346.6|62331.6|731
1616413800000|2021-03-22 11:50:00|62357.4|62342.4|62355.2|62340.2|62365|62348.8|62345.5|62330.5|665
1616414100000|2021-03-22 11:55:00|62354.6|62339.6|62349.6|62334.6|62354.6|62339.6|62335.1|62320.1|675
1616414400000|2021-03-22 12:00:00|62349.5|62334.5|62350.7|62335.7|62354.9|62336.5|62331.2|62316.2|905
1616414700000|2021-03-22 12:05:00|62350.8|62335.8|62355.5|62340.5|62360.8|62344.6|62346.3|62331.3|778
1616415000000|2021-03-22 12:10:00|62355.4|62340.4|62339.9|62324.9|62356.5|62341.5|62337.2|62322.2|667
1616415300000|2021-03-22 12:15:00|62339|62324|62366.5|62351.5|62367.1|62352.1|62333.7|62318.7|714
1616415600000|2021-03-22 12:20:00|62367.3|62352.3|62358.8|62343.8|62367.5|62352.5|62347.1|62332.1|827
1616415900000|2021-03-22 12:25:00|62360.8|62345.8|62356.1|62341.1|62363.4|62348.4|62344.6|62329.6|786
1616416200000|2021-03-22 12:30:00|62356.3|62341.3|62348.5|62333.5|62360.6|62345.6|62340.1|62325.1|708
1616416500000|2021-03-22 12:35:00|62349|62334|62364.6|62349.6|62367.4|62352.3|62343.4|62328.4|876
1616416800000|2021-03-22 12:40:00|62364.5|62349.5|62372.6|62352.6|62376.7|62360.4|62346.1|62331.1|884
1616417100000|2021-03-22 12:45:00|62372.7|62352.7|62386.4|62371.4|62387.5|62372.5|62364.4|62348.2|768
1616417400000|2021-03-22 12:50:00|62386.3|62371.3|62407|62392|62411.2|62393.9|62380.1|62365.1|759
1616417700000|2021-03-22 12:55:00|62406.6|62391.6|62375.1|62360.1|62407.4|62391.6|62374.1|62359.1|876
1616418000000|2021-03-22 13:00:00|62375.2|62360.2|62385.3|62370.3|62405.8|62389.2|62375.2|62360.2|845
1616418300000|2021-03-22 13:05:00|62385.2|62370.2|62376.2|62361.2|62389.3|62374.3|62358.8|62341.1|873
1616418600000|2021-03-22 13:10:00|62376.3|62361.3|62356.8|62341.8|62376.3|62361.3|62346.7|62331.5|863
1616418900000|2021-03-22 13:15:00|62356.6|62341.6|62354.8|62339.8|62363.5|62345.9|62350|62334.6|785
1616419200000|2021-03-22 13:20:00|62354.6|62339.6|62367.1|62352.1|62369.8|62354.8|62353.5|62338.5|610
1616419500000|2021-03-22 13:25:00|62367.5|62352.5|62388|62373|62388|62373|62363.2|62348.1|655
1616419800000|2021-03-22 13:30:00|62388.7|62373.7|62381.9|62366.9|62394.3|62379.3|62379.5|62364.5|636
1616420100000|2021-03-22 13:35:00|62380.7|62365.7|62394.4|62379.4|62398.2|62383.2|62379.6|62364.6|648
1616420400000|2021-03-22 13:40:00|62393.3|62378.3|62429.5|62414.5|62437.7|62422.7|62393.3|62378.3|680
1616420700000|2021-03-22 13:45:00|62429.3|62414.3|62408.4|62393.4|62429.5|62414.5|62408.4|62391.3|672
1616421000000|2021-03-22 13:50:00|62408.5|62393.5|62377.3|62362.3|62412.3|62397.3|62367|62350.5|846
1616421300000|2021-03-22 13:55:00|62377.2|62362.2|62409.1|62389.1|62411.6|62393.8|62374.7|62357.3|833
1616421600000|2021-03-22 14:00:00|62408.9|62388.9|62388.4|62368.4|62410.4|62394|62377.4|62360.1|868
1616421900000|2021-03-22 14:05:00|62388|62368|62394.7|62379.7|62405.3|62388.5|62374.3|62357.4|864
1616422200000|2021-03-22 14:10:00|62393.9|62378.9|62409.4|62394.4|62415.5|62397.5|62378.4|62360.7|850
1616422500000|2021-03-22 14:15:00|62409.3|62394.3|62403.2|62388.2|62423.2|62405|62399.2|62383.2|842
1616422800000|2021-03-22 14:20:00|62403.3|62388.3|62386|62371|62414.1|62396.1|62382.7|62365.4|862
1616423100000|2021-03-22 14:25:00|62388.2|62368.2|62402.6|62382.6|62407.7|62389.6|62384.1|62367|905
1616423400000|2021-03-22 14:30:00|62401.8|62381.8|62408.7|62388.7|62412.4|62394.5|62393|62376.5|926
1616423700000|2021-03-22 14:35:00|62406.3|62391.3|62406.6|62391.6|62415|62397.6|62404.2|62386.5|810
1616424000000|2021-03-22 14:40:00|62406.8|62391.8|62401.8|62386.8|62424.2|62409.2|62401|62386|783
1616424300000|2021-03-22 14:45:00|62402.2|62387.2|62361.5|62341.5|62403.6|62387.2|62353.6|62334.1|895
1616424600000|2021-03-22 14:50:00|62358|62343|62372.5|62357.5|62377.5|62360.1|62350|62335|766
1616424900000|2021-03-22 14:55:00|62372.3|62357.3|62383|62363|62395.3|62376.9|62369.9|62354.4|819
1616425200000|2021-03-22 15:00:00|62380.8|62365.8|62378.3|62363.3|62390.4|62371.7|62373.7|62356.7|856
1616425500000|2021-03-22 15:05:00|62378.7|62363.7|62362.2|62347.2|62382.5|62366|62358.7|62340.2|789
1616425800000|2021-03-22 15:10:00|62362.1|62347.1|62373.4|62353.4|62374.7|62354.7|62356.9|62339.2|782
1616426100000|2021-03-22 15:15:00|62373.2|62353.2|62359.5|62339.5|62379.6|62359.6|62353.7|62333.7|805
1616426400000|2021-03-22 15:20:00|62359.6|62339.6|62368.7|62348.7|62371.8|62351.8|62346.9|62328.9|742
1616426700000|2021-03-22 15:25:00|62369|62349|62357.3|62337.3|62374.3|62354.3|62347.5|62327.5|850
1616427000000|2021-03-22 15:30:00|62356.8|62336.8|62303.2|62288.2|62361.9|62343.7|62300.6|62284.8|977
1616427300000|2021-03-22 15:35:00|62302.9|62287.9|62322.2|62302.2|62322.6|62304.9|62289.3|62272.8|872
1616427600000|2021-03-22 15:40:00|62321.9|62301.9|62316.7|62296.7|62329.9|62309.9|62304.2|62286.4|841
1616427900000|2021-03-22 15:45:00|62316.3|62296.3|62329|62309|62335.8|62315.8|62314.7|62296.3|869
1616428200000|2021-03-22 15:50:00|62328.8|62308.8|62320.5|62305.5|62333.3|62317.1|62312.7|62294.9|815
1616428500000|2021-03-22 15:55:00|62320.6|62305.6|62330.2|62315.2|62338.8|62322.2|62315.9|62300.9|860
1616428800000|2021-03-22 16:00:00|62328.9|62313.9|62348.6|62328.6|62348.6|62328.6|62327.3|62310.2|849
1616429100000|2021-03-22 16:05:00|62348.3|62328.3|62328.4|62313.4|62349.6|62331.2|62328.2|62312.8|689
1616429400000|2021-03-22 16:10:00|62328.5|62313.5|62332.5|62317.5|62333.2|62318.2|62318.8|62303.8|674
1616429700000|2021-03-22 16:15:00|62332.4|62317.4|62327.9|62307.9|62338.4|62319|62322.8|62306.3|692
1616430000000|2021-03-22 16:20:00|62330.2|62310.2|62323.8|62308.8|62331|62315.2|62314.5|62296.9|638
1616430300000|2021-03-22 16:25:00|62325.6|62310.6|62314.5|62299.5|62336.2|62316.2|62309.3|62294.2|699
1616430600000|2021-03-22 16:30:00|62318.4|62303.4|62311.6|62296.6|62323.4|62308.4|62311.2|62296.2|645
1616430900000|2021-03-22 16:35:00|62312.1|62297.1|62325.6|62310.6|62325.8|62310.8|62306|62287.7|543
1616431200000|2021-03-22 16:40:00|62325.7|62310.7|62300.9|62285.9|62335.9|62318.5|62299.5|62284.5|657
1616431500000|2021-03-22 16:45:00|62300.5|62285.5|62306.3|62286.3|62309.1|62294.1|62300.4|62285.4|595
1616431800000|2021-03-22 16:50:00|62306.2|62286.2|62304.8|62289.8|62309.2|62292|62298.1|62281.7|584
1616432100000|2021-03-22 16:55:00|62304.4|62289.4|62291|62276|62308|62290.8|62290.6|62275.5|711
1616432400000|2021-03-22 17:00:00|62291.2|62276.2|62303.9|62288.9|62308.1|62293.1|62290.3|62275.3|613
1616432700000|2021-03-22 17:05:00|62303.8|62288.8|62304|62289|62311.6|62293.9|62295.1|62280.1|632
1616433000000|2021-03-22 17:10:00|62304.2|62289.2|62297.6|62277.6|62312.6|62297.6|62294.6|62277.5|625
1616433300000|2021-03-22 17:15:00|62297.3|62277.3|62268.9|62253.9|62297.9|62277.9|62268.5|62251.3|667
1616433600000|2021-03-22 17:20:00|62267|62252|62272.5|62257.5|62274|62258.3|62263.9|62248.6|611
1616433900000|2021-03-22 17:25:00|62272.6|62257.6|62278.5|62263.5|62281.1|62263.7|62265.7|62250.7|545
1616434200000|2021-03-22 17:30:00|62278.4|62263.4|62263.4|62248.4|62286.3|62271.3|62261.1|62246.1|625
1616434500000|2021-03-22 17:35:00|62263.5|62248.5|62265.7|62250.7|62269.4|62251.9|62251|62233.8|563
1616434800000|2021-03-22 17:40:00|62265.6|62250.6|62257.1|62242.1|62273.5|62258.5|62254.8|62239.8|612
1616435100000|2021-03-22 17:45:00|62257.9|62242.9|62257.5|62242.5|62259.1|62244.1|62251.4|62236.4|503
1616435400000|2021-03-22 17:50:00|62257.4|62242.4|62269.6|62254.6|62272.1|62257.1|62254.3|62239.3|489
1616435700000|2021-03-22 17:55:00|62269.4|62254.4|62278.8|62263.8|62290.5|62272.8|62267.9|62252.9|533
1616436000000|2021-03-22 18:00:00|62278.6|62263.6|62267.6|62252.6|62283.4|62268.4|62267.1|62252.1|557
1616436300000|2021-03-22 18:05:00|62267.7|62252.7|62268.4|62253.4|62270.7|62255.7|62264.6|62249.6|414
1616436600000|2021-03-22 18:10:00|62267.5|62252.5|62273.6|62258.6|62279.5|62263.5|62265.8|62250.8|492
1616436900000|2021-03-22 18:15:00|62273.4|62258.4|62270.7|62255.7|62275.5|62258.7|62266.5|62249|420
1616437200000|2021-03-22 18:20:00|62271.2|62256.2|62282.8|62267.8|62285.4|62268.5|62270.1|62253.3|433
1616437500000|2021-03-22 18:25:00|62282.7|62267.7|62278.8|62263.8|62286.7|62270|62277.5|62262.5|461
1616437800000|2021-03-22 18:30:00|62278.9|62263.9|62275|62260|62280.7|62263.9|62271.3|62256.3|397
1616438100000|2021-03-22 18:35:00|62275.1|62260.1|62282|62262|62286.3|62268.9|62272.6|62257.6|489
1616438400000|2021-03-22 18:40:00|62283|62263|62279.7|62264.7|62289.4|62271.2|62279.5|62262.3|435
1616438700000|2021-03-22 18:45:00|62280|62265|62274.7|62259.7|62280|62265|62272.8|62257.8|358
1616439000000|2021-03-22 18:50:00|62274.9|62259.9|62274.8|62259.8|62282.4|62265.1|62274.2|62259.2|362
1616439300000|2021-03-22 18:55:00|62274.5|62259.5|62274.7|62259.7|62283.2|62267.3|62272.3|62257.3|561
1616439600000|2021-03-22 19:00:00|62275.7|62260.7|62278.8|62263.8|62284.4|62269.4|62274.3|62259.3|521
1616439900000|2021-03-22 19:05:00|62277.9|62262.9|62290.7|62275.7|62295.9|62278.8|62277.6|62262.6|403
1616440200000|2021-03-22 19:10:00|62290.8|62275.8|62293.5|62278.5|62295|62280|62287.1|62272.1|391
1616440500000|2021-03-22 19:15:00|62294.9|62279.9|62297.8|62282.8|62300.9|62285.9|62289.9|62274.9|450
1616440800000|2021-03-22 19:20:00|62297.9|62282.9|62296.6|62281.6|62304.2|62289.2|62296.4|62281.4|416
1616441100000|2021-03-22 19:25:00|62296.1|62281.1|62296.2|62281.2|62302.6|62284.7|62294.1|62279.1|374
1616441400000|2021-03-22 19:30:00|62296.3|62281.3|62293.5|62278.5|62299.9|62284.9|62290.2|62275.2|451
1616441700000|2021-03-22 19:35:00|62293.6|62278.6|62293.6|62278.6|62295.3|62280.3|62287.6|62272.6|361
1616442000000|2021-03-22 19:40:00|62293.7|62278.7|62295.5|62280.5|62300.6|62285.6|62293|62277.9|420
1616442300000|2021-03-22 19:45:00|62295.6|62280.6|62302.2|62282.2|62304|62286.8|62294.9|62277.7|359
1616442600000|2021-03-22 19:50:00|62302.8|62282.8|62300.6|62285.6|62307.7|62292|62296.3|62281.3|535
1616442900000|2021-03-22 19:55:00|62300.3|62285.3|62303.3|62288.3|62307.9|62291.4|62299.3|62282.5|615
1616443200000|2021-03-22 20:00:00|62303|62288|62314.1|62299.1|62316.8|62301.8|62300|62284.6|552
1616443500000|2021-03-22 20:05:00|62313.7|62298.7|62307.4|62287.4|62321.4|62303.7|62302.9|62286.6|428
1616443800000|2021-03-22 20:10:00|62308.4|62288.4|62306.4|62291.4|62313.9|62298.9|62305.5|62288.4|306
1616444100000|2021-03-22 20:15:00|62306.3|62291.3|62303.5|62288.5|62309.9|62294.2|62300.8|62285.8|338
1616444400000|2021-03-22 20:20:00|62303.2|62288.2|62302.1|62282.1|62305.5|62288.6|62295.7|62277.6|310
1616444700000|2021-03-22 20:25:00|62302|62282|62301.6|62286.6|62305.1|62287.4|62297|62280.6|262
1616445000000|2021-03-22 20:30:00|62301.5|62286.5|62305.4|62285.4|62306.6|62289.4|62298.9|62281.9|284
1616445300000|2021-03-22 20:35:00|62305|62285|62302.7|62287.7|62308.2|62290|62300.8|62283.2|278
1616445600000|2021-03-22 20:40:00|62304.4|62284.4|62313.9|62293.9|62315.6|62295.6|62300.6|62282.6|263
1616445900000|2021-03-22 20:45:00|62314.3|62294.3|62310.6|62290.6|62316.1|62296.1|62306.3|62286.3|405
1616446200000|2021-03-22 20:50:00|62310|62290|62316.8|62296.8|62320.3|62300.3|62309.4|62289.4|293
1616446500000|2021-03-22 20:55:00|62317.4|62297.4|62326.5|62306.5|62328.3|62308.3|62317.4|62297.4|453
1616446800000|2021-03-22 21:00:00|62328.8|62308|62323|62303|62341.6|62308.8|62322.5|62287.5|73
1616447100000|2021-03-22 21:05:00|62336.6|62298.8|62324.6|62291.2|62441.3|62345.3|62322|62270.6|126
1616447400000|2021-03-22 21:10:00|62330.6|62288.3|62330.2|62280.5|62346.2|62296.4|62319.2|62271.2|222
1616447700000|2021-03-22 21:15:00|62325.8|62284.6|62325.6|62271.5|62343.5|62294.4|62317.2|62268.6|237
1616448000000|2021-03-22 21:20:00|62327|62271.4|62317.6|62287.5|62347.8|62298.9|62306.8|62268.6|326
1616448300000|2021-03-22 21:25:00|62312|62286.4|62325.1|62278.1|62329.9|62291.8|62312|62276.8|360
1616448600000|2021-03-22 21:30:00|62322.5|62281.5|62333.8|62279.8|62335|62292.7|62316.6|62274.1|164
1616448900000|2021-03-22 21:35:00|62326.8|62286.6|62327.3|62280.3|62333.5|62294|62313.8|62278.4|251
1616449200000|2021-03-22 21:40:00|62324.8|62279|62323.9|62281.9|62344|62294|62316.2|62266|259
1616449500000|2021-03-22 21:45:00|62325|62282.8|62330.4|62278.9|62340.6|62305|62315.2|62278.9|271
1616449800000|2021-03-22 21:50:00|62330.3|62279.8|62333.1|62284.2|62336.6|62290.1|62320.1|62277.3|558
1616450100000|2021-03-22 21:55:00|62333.6|62283.9|62334|62282.3|62344.3|62289.6|62330.3|62276.2|266
1616450400000|2021-03-22 22:00:00|62333.8|62290.2|62320.2|62300.2|62338.6|62304.2|62319.1|62283.8|493
1616450700000|2021-03-22 22:05:00|62320.4|62300.4|62330|62310|62331|62311|62318.3|62298.3|259
1616451000000|2021-03-22 22:10:00|62329.6|62309.6|62324.1|62304.1|62330.7|62310.7|62323.7|62303.7|237
1616451300000|2021-03-22 22:15:00|62324.4|62304.4|62317.9|62297.9|62325|62304.4|62312.9|62292.9|195
1616451600000|2021-03-22 22:20:00|62318|62298|62316.7|62296.7|62318.8|62301|62315.6|62295.7|170
1616451900000|2021-03-22 22:25:00|62316.8|62296.8|62324|62304|62324.2|62305.9|62315.9|62295.9|256
1616452200000|2021-03-22 22:30:00|62324.1|62304.1|62314.8|62299.8|62324.4|62304.4|62314.8|62296.2|244
1616452500000|2021-03-22 22:35:00|62317.1|62297.1|62324.2|62304.2|62327.4|62307.4|62315.9|62295.9|282
1616452800000|2021-03-22 22:40:00|62323.9|62303.9|62319.6|62299.6|62324.7|62304.7|62318.3|62298.3|294
1616453100000|2021-03-22 22:45:00|62320.2|62300.2|62320.3|62300.3|62323.1|62303.1|62315.2|62295.2|203
1616453400000|2021-03-22 22:50:00|62319.7|62299.7|62321|62301|62322.5|62304.8|62317.8|62297.8|174
1616453700000|2021-03-22 22:55:00|62321.3|62301.3|62321.2|62301.2|62321.4|62303.1|62315.2|62297|188
1616454000000|2021-03-22 23:00:00|62320.3|62300.3|62307.8|62287.8|62324.1|62304.1|62307.8|62287.8|269
1616454300000|2021-03-22 23:05:00|62308.6|62288.6|62315.5|62295.5|62316.5|62297.8|62307.5|62288.3|165
1616454600000|2021-03-22 23:10:00|62315.4|62295.4|62327.7|62307.7|62328|62308|62313.7|62295.3|215
1616454900000|2021-03-22 23:15:00|62328.6|62308.6|62330.6|62310.6|62333.5|62313.5|62326.7|62306.7|328
1616455200000|2021-03-22 23:20:00|62330|62310|62327.7|62307.7|62331|62313.6|62323.1|62303.1|205
1616455500000|2021-03-22 23:25:00|62327.6|62307.6|62333|62313|62339.9|62319.9|62326.4|62306.4|258
1616455800000|2021-03-22 23:30:00|62331.9|62311.9|62340.1|62320.1|62340.2|62320.2|62330|62310|240
1616456100000|2021-03-22 23:35:00|62339.9|62319.9|62334.7|62314.7|62341.7|62321.7|62329.1|62309.1|252
1616456400000|2021-03-22 23:40:00|62334.2|62314.2|62339|62319|62340.1|62320.1|62331.7|62311.7|248
1616456700000|2021-03-22 23:45:00|62339.3|62319.3|62338.9|62318.9|62342.4|62325|62336.2|62316.2|248
1616457000000|2021-03-22 23:50:00|62338.4|62318.4|62338.2|62318.2|62346.4|62326.4|62337.5|62317.5|283
1616457300000|2021-03-22 23:55:00|62338.4|62318.4|62328.7|62308.7|62338.6|62318.6|62322.6|62302.6|398
1616457600000|2021-03-23 00:00:00|62327.1|62307.1|62299.4|62279.4|62328.4|62308.9|62299.1|62279.1|545
1616457900000|2021-03-23 00:05:00|62299.6|62279.6|62297.2|62282.2|62304.8|62287.3|62297|62277.4|354
1616458200000|2021-03-23 00:10:00|62298.7|62278.7|62291|62271|62303.2|62283.2|62289.8|62270.1|341
1616458500000|2021-03-23 00:15:00|62290.4|62270.4|62296.9|62276.9|62303.3|62283.3|62283.7|62263.7|458
1616458800000|2021-03-23 00:20:00|62297.1|62277.1|62315.4|62295.4|62317.4|62297.4|62296.7|62276.7|395
1616459100000|2021-03-23 00:25:00|62315.2|62295.2|62339.6|62319.6|62348.1|62328.1|62315.1|62295.1|506
1616459400000|2021-03-23 00:30:00|62340.5|62320.5|62324.1|62304.1|62344.1|62324.1|62320.9|62300.9|483
1616459700000|2021-03-23 00:35:00|62324|62304|62330.8|62310.8|62331.5|62313|62318|62298|341
1616460000000|2021-03-23 00:40:00|62330.9|62310.9|62329.5|62309.5|62331.1|62313|62320.5|62301.9|412
1616460300000|2021-03-23 00:45:00|62329.6|62309.6|62332.2|62312.2|62333.8|62313.8|62322|62303.6|491
1616460600000|2021-03-23 00:50:00|62331.9|62311.9|62327.7|62307.7|62339.8|62319.8|62320.3|62300.8|650
1616460900000|2021-03-23 00:55:00|62328.2|62308.2|62321.9|62301.9|62335.4|62315.4|62319.3|62299.3|563
1616461200000|2021-03-23 01:00:00|62321.8|62301.8|62317.2|62302.2|62330.1|62312.9|62316.6|62296.6|508
1616461500000|2021-03-23 01:05:00|62320|62300|62308.3|62288.3|62320|62301.7|62305.6|62286.1|540
1616461800000|2021-03-23 01:10:00|62308.6|62288.6|62320|62300|62322.5|62302.5|62308.6|62288.6|568
1616462100000|2021-03-23 01:15:00|62319.9|62299.9|62321.2|62301.2|62326.6|62306.6|62315.1|62295.1|592
1616462400000|2021-03-23 01:20:00|62320.6|62300.6|62328|62308|62336.5|62316.5|62315.1|62295.1|615
1616462700000|2021-03-23 01:25:00|62328.1|62308.1|62313.1|62293.1|62329|62309.1|62312.2|62292.2|581
1616463000000|2021-03-23 01:30:00|62313.3|62293.3|62323.8|62303.8|62323.9|62303.9|62309.6|62289.6|626
1616463300000|2021-03-23 01:35:00|62323.4|62303.4|62304.9|62284.9|62323.8|62303.8|62303.7|62283.7|563
1616463600000|2021-03-23 01:40:00|62304.2|62284.2|62318.2|62298.2|62323.6|62305.3|62301.4|62281.4|629
1616463900000|2021-03-23 01:45:00|62317.9|62297.9|62340|62320|62342.6|62325.1|62317.8|62297.8|677
1616464200000|2021-03-23 01:50:00|62339.9|62319.9|62342.5|62322.5|62357.7|62340.1|62337.9|62319.2|673
1616464500000|2021-03-23 01:55:00|62342.6|62322.6|62341|62321|62344.4|62326.6|62330.2|62310.2|716
1616464800000|2021-03-23 02:00:00|62341.3|62321.3|62328.3|62308.3|62345.5|62325.5|62326.2|62307.8|675
1616465100000|2021-03-23 02:05:00|62328.4|62308.4|62335.6|62315.6|62336.5|62318.3|62322|62302|656
1616465400000|2021-03-23 02:10:00|62334.8|62314.8|62338.5|62318.5|62342.5|62322.5|62330.5|62310.5|557
1616465700000|2021-03-23 02:15:00|62338.7|62318.7|62359.6|62339.6|62360.5|62342.1|62330.5|62310.5|536
1616466000000|2021-03-23 02:20:00|62359.8|62339.8|62354.8|62334.8|62359.8|62342|62342.9|62322.9|518
1616466300000|2021-03-23 02:25:00|62354.2|62334.2|62365.5|62345.5|62370.7|62352.6|62350.9|62333|624
1616466600000|2021-03-23 02:30:00|62367|62347|62362.3|62347.3|62373|62355.3|62359.3|62341.2|629
1616466900000|2021-03-23 02:35:00|62362.1|62347.1|62358.9|62338.9|62374.7|62355.7|62355.5|62337.3|611
1616467200000|2021-03-23 02:40:00|62358.8|62338.8|62359.9|62339.9|62360.2|62342.7|62350.5|62331.3|590
1616467500000|2021-03-23 02:45:00|62359.8|62339.8|62363.5|62343.5|62376.2|62356.2|62359.6|62339.7|638
1616467800000|2021-03-23 02:50:00|62363.1|62343.1|62365.8|62345.8|62371.1|62351.1|62360.5|62340.5|568
1616468100000|2021-03-23 02:55:00|62365.6|62345.6|62362|62342|62368.4|62348.4|62360.3|62340.3|554
1616468400000|2021-03-23 03:00:00|62362.1|62342.1|62357|62337|62365.1|62345.1|62354.6|62336.9|517
1616468700000|2021-03-23 03:05:00|62356.9|62336.9|62361.2|62341.2|62365.2|62347.6|62353|62335.5|452
1616469000000|2021-03-23 03:10:00|62361|62341|62368.3|62348.3|62368.8|62348.8|62354.8|62335.9|428
1616469300000|2021-03-23 03:15:00|62368.4|62348.4|62360.5|62340.5|62369.1|62349.8|62357.2|62338.4|518
1616469600000|2021-03-23 03:20:00|62360.4|62340.4|62359.9|62344.9|62366.7|62349.6|62356.6|62338.9|400
1616469900000|2021-03-23 03:25:00|62359.7|62344.7|62342.8|62322.8|62364.5|62346|62339.5|62321.2|540
1616470200000|2021-03-23 03:30:00|62342.7|62322.7|62350.9|62330.9|62351.1|62332.4|62339.8|62321.5|488
1616470500000|2021-03-23 03:35:00|62351|62331|62350|62330|62354.5|62337.1|62342.4|62324.7|405
1616470800000|2021-03-23 03:40:00|62349.9|62329.9|62349.3|62329.3|62354.2|62336.8|62345.6|62327.6|356
1616471100000|2021-03-23 03:45:00|62348.8|62328.8|62350.6|62330.6|62353.2|62336.9|62343.2|62325.6|438
1616471400000|2021-03-23 03:50:00|62350.3|62330.3|62342.1|62322.1|62352.3|62334.9|62339.9|62319.9|457
1616471700000|2021-03-23 03:55:00|62342|62322|62329.2|62309.2|62345.5|62327.3|62325.2|62307.6|548
1616472000000|2021-03-23 04:00:00|62329.4|62309.4|62325.3|62305.3|62335|62316.7|62324.2|62305|436
1616472300000|2021-03-23 04:05:00|62323.4|62308.4|62323.5|62303.5|62326.9|62309.3|62321.2|62301.2|447
1616472600000|2021-03-23 04:10:00|62323.4|62303.4|62329|62309|62333.2|62313.2|62320.8|62302.9|362
1616472900000|2021-03-23 04:15:00|62329.2|62309.2|62326.1|62306.1|62331.4|62314.3|62323.1|62304.8|404
1616473200000|2021-03-23 04:20:00|62326|62306|62332.6|62312.6|62334.4|62314.4|62322.7|62304|395
1616473500000|2021-03-23 04:25:00|62332.7|62312.7|62354.8|62334.8|62356.4|62336.4|62331.7|62312.7|581
1616473800000|2021-03-23 04:30:00|62355.4|62335.4|62362.8|62342.8|62363.9|62343.9|62355.4|62335.4|537
1616474100000|2021-03-23 04:35:00|62362.9|62342.9|62355.4|62335.4|62364.6|62347.1|62352.6|62332.6|571
1616474400000|2021-03-23 04:40:00|62352.6|62337.6|62359.2|62339.2|62363.4|62344.8|62352.6|62335|450
1616474700000|2021-03-23 04:45:00|62356.9|62341.9|62366.5|62346.5|62371.8|62353.5|62356.8|62339.3|517
1616475000000|2021-03-23 04:50:00|62365.8|62345.8|62364.8|62344.8|62372.3|62352.3|62364|62344|499
1616475300000|2021-03-23 04:55:00|62365|62345|62374.6|62354.6|62375.8|62358.8|62362.6|62343.9|480
1616475600000|2021-03-23 05:00:00|62374.5|62354.5|62372.8|62357.8|62378.4|62358.4|62370.9|62352.4|503
1616475900000|2021-03-23 05:05:00|62374.8|62354.8|62364.5|62344.5|62376.7|62356.7|62362.5|62343.2|542
1616476200000|2021-03-23 05:10:00|62365.4|62345.4|62376.8|62356.8|62378.4|62358.7|62361|62343.2|386
1616476500000|2021-03-23 05:15:00|62377.7|62357.7|62377.2|62357.2|62380.4|62360.4|62371.5|62351.5|517
1616476800000|2021-03-23 05:20:00|62376.5|62356.5|62374.1|62354.1|62378.3|62359.9|62371.7|62352.5|400
1616477100000|2021-03-23 05:25:00|62374.2|62354.2|62379.6|62359.6|62389.9|62369.9|62371.9|62351.9|578
1616477400000|2021-03-23 05:30:00|62379.9|62359.9|62380.5|62360.5|62385.9|62365.9|62378.1|62358.4|582
1616477700000|2021-03-23 05:35:00|62381|62361|62385.5|62365.5|62394.4|62374.4|62380.4|62360.4|441
1616478000000|2021-03-23 05:40:00|62385.3|62365.3|62379|62359|62386.4|62368.9|62375.5|62355.9|528
1616478300000|2021-03-23 05:45:00|62378.7|62358.7|62373.7|62353.7|62382.9|62362.9|62372.4|62352.4|523
1616478600000|2021-03-23 05:50:00|62373.6|62353.6|62374.1|62354.1|62380.5|62360.5|62370.6|62352.2|448
1616478900000|2021-03-23 05:55:00|62373.8|62353.8|62365.8|62345.8|62375.8|62356.9|62360.7|62341.4|574
1616479200000|2021-03-23 06:00:00|62364.6|62344.6|62369.6|62349.6|62375.3|62355.3|62356.1|62337.8|616
1616479500000|2021-03-23 06:05:00|62369.7|62349.7|62361.1|62341.1|62381.7|62363.2|62354.5|62334.5|585
1616479800000|2021-03-23 06:10:00|62361.3|62341.3|62380.3|62360.3|62382.9|62362.9|62361.3|62341.3|589
1616480100000|2021-03-23 06:15:00|62380.8|62360.8|62378.3|62358.3|62382.4|62362.5|62373.5|62353.5|640
1616480400000|2021-03-23 06:20:00|62378.8|62358.8|62363.2|62343.2|62383.3|62365.2|62362.7|62342.7|504
1616480700000|2021-03-23 06:25:00|62363|62343|62356.9|62336.9|62364.1|62344.1|62350.2|62330.2|647
1616481000000|2021-03-23 06:30:00|62356.8|62336.8|62354.8|62334.8|62366.7|62346.7|62351.9|62334.3|506
1616481300000|2021-03-23 06:35:00|62354.9|62334.9|62358.2|62338.2|62362.4|62344.4|62351.4|62333.4|528
1616481600000|2021-03-23 06:40:00|62358|62338|62374.7|62354.7|62375.2|62355.2|62351.7|62331.7|549
1616481900000|2021-03-23 06:45:00|62374.6|62354.6|62367|62347|62380.6|62362.1|62364.1|62345.4|518
1616482200000|2021-03-23 06:50:00|62367.1|62347.1|62351.7|62331.7|62367.3|62348.6|62345.8|62328.8|452
1616482500000|2021-03-23 06:55:00|62351.3|62331.3|62353.4|62333.4|62358.1|62340.8|62342.7|62325.2|565
1616482800000|2021-03-23 07:00:00|62353.3|62333.3|62355.3|62335.3|62362.9|62345.9|62343.4|62324.1|714
1616483100000|2021-03-23 07:05:00|62355.4|62335.4|62368.6|62348.6|62370.3|62351.9|62348.8|62329.5|582
1616483400000|2021-03-23 07:10:00|62369.5|62349.5|62346.4|62326.4|62372.4|62354.2|62342.7|62324.1|534
1616483700000|2021-03-23 07:15:00|62346.1|62326.1|62351.3|62331.3|62352.2|62334.8|62338.9|62320.2|553
1616484000000|2021-03-23 07:20:00|62351.7|62331.7|62332.7|62312.7|62355.4|62338.5|62330.2|62312.2|651
1616484300000|2021-03-23 07:25:00|62333.1|62313.1|62340.1|62320.1|62347.3|62330.1|62327.2|62309.9|624
1616484600000|2021-03-23 07:30:00|62340.3|62320.3|62352.9|62337.9|62357.5|62340.5|62337|62320.3|659
1616484900000|2021-03-23 07:35:00|62353.6|62338.6|62426.5|62406.5|62427.7|62407.7|62353.6|62336.3|710
1616485200000|2021-03-23 07:40:00|62426.6|62406.6|62418.5|62403.5|62434.9|62419|62413.5|62398.5|825
1616485500000|2021-03-23 07:45:00|62419.4|62404.4|62436.5|62421.5|62442.7|62424.6|62412.5|62397.5|643
1616485800000|2021-03-23 07:50:00|62438.2|62423.2|62458.6|62443.6|62475.5|62459|62438.2|62423.2|877
1616486100000|2021-03-23 07:55:00|62458.3|62443.3|62468.3|62448.3|62480.9|62463.5|62451.3|62435.9|857
1616486400000|2021-03-23 08:00:00|62468.9|62448.9|62472.9|62457.9|62486.7|62470.7|62468.6|62448.7|945
1616486700000|2021-03-23 08:05:00|62473|62458|62494.9|62479.9|62497.6|62481.7|62473|62458|931
1616487000000|2021-03-23 08:10:00|62495.2|62480.2|62494.1|62479.1|62510.2|62490.2|62473.6|62458.6|871
1616487300000|2021-03-23 08:15:00|62494.3|62479.3|62471.4|62456.4|62499.9|62483.3|62471.4|62453.8|850
1616487600000|2021-03-23 08:20:00|62471.3|62456.3|62477.2|62457.2|62477.4|62460.9|62452.3|62437.3|865
1616487900000|2021-03-23 08:25:00|62477.1|62457.1|62537.8|62517.8|62540.2|62523.3|62475.8|62456.9|869
1616488200000|2021-03-23 08:30:00|62537.5|62517.5|62565.7|62550.7|62569.3|62552.9|62535.4|62517.5|942
1616488500000|2021-03-23 08:35:00|62565.5|62550.5|62540.4|62525.4|62569.4|62552.3|62540.1|62524.7|844
1616488800000|2021-03-23 08:40:00|62540.3|62525.3|62537.1|62517.1|62560.2|62544.5|62530.8|62515.8|792
1616489100000|2021-03-23 08:45:00|62536.9|62516.9|62534.5|62519.5|62545.6|62530.6|62531.7|62516.7|689
1616489400000|2021-03-23 08:50:00|62534.4|62519.4|62518.5|62503.5|62535.3|62520.3|62513.4|62498.4|713
1616489700000|2021-03-23 08:55:00|62516.7|62501.7|62500.9|62485.9|62522|62507|62498.7|62483.7|714
1616490000000|2021-03-23 09:00:00|62501.6|62486.6|62504.1|62489.1|62516.6|62498.9|62492.9|62477.3|689
1616490300000|2021-03-23 09:05:00|62504|62489|62505|62490|62514.1|62496.6|62501.8|62486.8|625
1616490600000|2021-03-23 09:10:00|62504.7|62489.7|62522.1|62502.1|62527.2|62510|62500.2|62485.2|690
1616490900000|2021-03-23 09:15:00|62519.3|62504.3|62529.3|62514.3|62540.8|62522.9|62519.2|62504.1|722
1616491200000|2021-03-23 09:20:00|62529.6|62514.6|62524|62509|62537.8|62522.8|62523|62505.8|720
1616491500000|2021-03-23 09:25:00|62523.7|62508.7|62518.5|62503.5|62532.9|62515.2|62514.2|62497|762
1616491800000|2021-03-23 09:30:00|62518.6|62503.6|62506.5|62491.5|62520.1|62504.1|62500.5|62485.5|774
1616492100000|2021-03-23 09:35:00|62506.9|62491.9|62535.1|62520.1|62537.1|62521.3|62503.3|62488.2|745
1616492400000|2021-03-23 09:40:00|62535.2|62520.2|62528.9|62513.9|62538|62523|62514.5|62498.7|691
1616492700000|2021-03-23 09:45:00|62529.1|62514.1|62529.1|62509.1|62535.9|62520.3|62520.8|62505.7|599
1616493000000|2021-03-23 09:50:00|62529|62509|62532.5|62517.5|62537.9|62520.4|62521.3|62506.3|693
1616493300000|2021-03-23 09:55:00|62532.4|62517.4|62541.1|62526.1|62544.2|62526.6|62518.2|62502.1|860
1616493600000|2021-03-23 10:00:00|62540.5|62525.5|62525.8|62505.8|62551|62536|62518.5|62502.1|939
1616493900000|2021-03-23 10:05:00|62526|62506|62501.3|62486.3|62526.1|62510.2|62494.6|62479.4|883
1616494200000|2021-03-23 10:10:00|62501.1|62486.1|62532.1|62517.1|62537.9|62520.7|62496|62479.7|770
1616494500000|2021-03-23 10:15:00|62531.7|62516.7|62565.9|62545.9|62569.3|62550.9|62529.3|62514.2|728
1616494800000|2021-03-23 10:20:00|62566|62546|62568.1|62548.1|62572.5|62556.6|62539.7|62524.7|769
1616495100000|2021-03-23 10:25:00|62567.6|62547.6|62531.6|62516.6|62574.4|62559.4|62530.7|62514.5|833
1616495400000|2021-03-23 10:30:00|62530.9|62515.9|62545.3|62530.3|62545.5|62530.5|62528.6|62513.6|747
1616495700000|2021-03-23 10:35:00|62545.5|62530.5|62574|62559|62582.5|62565.8|62545.3|62529.9|798
1616496000000|2021-03-23 10:40:00|62573.9|62558.9|62568.2|62553.2|62586|62571|62560.3|62545.3|765
1616496300000|2021-03-23 10:45:00|62568.3|62553.3|62580.1|62565.1|62584.5|62569.5|62567.7|62552.7|780
1616496600000|2021-03-23 10:50:00|62579.9|62564.9|62567.8|62552.8|62584.8|62569.8|62563|62547.3|771
1616496900000|2021-03-23 10:55:00|62567.6|62552.6|62576.7|62561.7|62587.7|62570.6|62562.1|62545.1|781
1616497200000|2021-03-23 11:00:00|62575|62560|62585.9|62570.9|62591.3|62576.3|62570|62555|760
1616497500000|2021-03-23 11:05:00|62585.8|62570.8|62582.8|62562.8|62605.9|62587.6|62575.8|62560.8|778
1616497800000|2021-03-23 11:10:00|62583.4|62568.4|62577.4|62562.4|62596.5|62581.5|62570.5|62553.8|732
1616498100000|2021-03-23 11:15:00|62578.9|62558.9|62592.2|62577.2|62592.7|62577.7|62569.8|62554.8|786
1616498400000|2021-03-23 11:20:00|62592.7|62577.7|62597.3|62582.3|62605.7|62590|62591.6|62576.3|794
1616498700000|2021-03-23 11:25:00|62597.1|62582.1|62609.8|62594.8|62615|62597.7|62587.1|62571.5|721
1616499000000|2021-03-23 11:30:00|62609.1|62594.1|62608.9|62593.9|62616.4|62598.7|62590.3|62570.5|826
1616499300000|2021-03-23 11:35:00|62608.6|62593.6|62599.9|62584.9|62615.8|62599.2|62592.4|62575.2|738
1616499600000|2021-03-23 11:40:00|62599.6|62584.6|62605.3|62590.3|62613.2|62598.2|62590.9|62574.1|679
1616499900000|2021-03-23 11:45:00|62605.4|62590.4|62595.2|62580.2|62609.6|62594.6|62584.5|62569.5|692
1616500200000|2021-03-23 11:50:00|62595.6|62580.6|62596.7|62581.7|62599.3|62584.3|62578.3|62561.7|746
1616500500000|2021-03-23 11:55:00|62596.4|62581.4|62595.9|62580.9|62600.1|62585.1|62580.1|62565.1|677
1616500800000|2021-03-23 12:00:00|62596.2|62581.2|62582.9|62567.9|62603.8|62587.6|62577.6|62561.2|690
1616501100000|2021-03-23 12:05:00|62582.8|62567.8|62594.7|62574.7|62594.7|62577.2|62577.2|62562.2|642
1616501400000|2021-03-23 12:10:00|62592|62577|62593.4|62578.4|62606.9|62591.9|62587.1|62570.6|747
1616501700000|2021-03-23 12:15:00|62593.9|62578.9|62585.5|62570.5|62598.2|62582.5|62581.2|62565|748
1616502000000|2021-03-23 12:20:00|62585.1|62570.1|62552.4|62537.4|62586.3|62571.3|62548.6|62532.9|806
1616502300000|2021-03-23 12:25:00|62552.3|62537.3|62553.7|62538.7|62560.3|62545.3|62548.6|62533.4|710
1616502600000|2021-03-23 12:30:00|62554.1|62539.1|62551.7|62536.7|62575.5|62559.4|62550.2|62535.2|714
1616502900000|2021-03-23 12:35:00|62551.6|62536.6|62554.9|62539.9|62562.6|62545.9|62549.6|62534.6|648
1616503200000|2021-03-23 12:40:00|62554.8|62539.8|62534.9|62519.9|62557.7|62542.7|62527.4|62512.4|667
1616503500000|2021-03-23 12:45:00|62535|62520|62531.2|62516.2|62539.9|62524.9|62520.1|62505|772
1616503800000|2021-03-23 12:50:00|62532.3|62517.3|62536.4|62521.4|62541.6|62526.6|62529.1|62514.1|646
1616504100000|2021-03-23 12:55:00|62537.2|62522.2|62551|62536|62551.4|62536.4|62530.8|62515.8|738
1616504400000|2021-03-23 13:00:00|62550.8|62535.8|62549.3|62534.3|62551|62536|62539.1|62524.1|728
1616504700000|2021-03-23 13:05:00|62549.4|62534.4|62573.4|62558.4|62581.7|62565.3|62548.4|62533.4|726
1616505000000|2021-03-23 13:10:00|62573.2|62558.2|62583.4|62568.4|62593.3|62576.1|62566.3|62550.7|795
1616505300000|2021-03-23 13:15:00|62583.6|62568.6|62580.3|62565.3|62596.8|62581.8|62580.3|62564.7|784
1616505600000|2021-03-23 13:20:00|62580.2|62565.2|62594.1|62579.1|62594.8|62579.8|62570.3|62553.1|831
1616505900000|2021-03-23 13:25:00|62594.3|62579.3|62626.5|62611.5|62634.2|62617.9|62591.1|62575|867
1616506200000|2021-03-23 13:30:00|62627|62612|62643.1|62623.1|62649.3|62634.3|62611.3|62593.6|705
1616506500000|2021-03-23 13:35:00|62643|62623|62615.9|62600.9|62643.1|62625.6|62613.6|62595.9|714
1616506800000|2021-03-23 13:40:00|62617.2|62602.2|62597.7|62577.7|62620.3|62605.3|62588.7|62572.4|687
1616507100000|2021-03-23 13:45:00|62595.7|62580.7|62614.7|62599.7|62618.3|62601.7|62593.2|62576.5|620
1616507400000|2021-03-23 13:50:00|62614.8|62599.8|62624.4|62609.4|62630.6|62614.9|62608.4|62593.4|778
1616507700000|2021-03-23 13:55:00|62624.5|62609.5|62639.4|62619.4|62640.7|62624|62621.3|62606.3|798
1616508000000|2021-03-23 14:00:00|62639.9|62619.9|62661.6|62646.6|62668.9|62651.2|62630.6|62612.8|956
1616508300000|2021-03-23 14:05:00|62660.3|62645.3|62659.8|62639.8|62699.1|62681.9|62659.4|62639.8|1031
1616508600000|2021-03-23 14:10:00|62659.1|62644.1|62657.7|62642.7|62669.5|62651.7|62649.2|62629.2|944
1616508900000|2021-03-23 14:15:00|62657.6|62642.6|62645.2|62630.2|62665.4|62648.2|62642.5|62627.5|857
1616509200000|2021-03-23 14:20:00|62644.9|62629.9|62627.1|62612.1|62647.9|62632.6|62623.1|62606.4|835
1616509500000|2021-03-23 14:25:00|62627.2|62612.2|62632.1|62617.1|62635.8|62620.3|62620.9|62604.4|727
1616509800000|2021-03-23 14:30:00|62632.3|62617.3|62653.8|62638.8|62662.1|62644.8|62622.6|62605.2|846
1616510100000|2021-03-23 14:35:00|62653.9|62638.9|62656.9|62641.9|62664.1|62649.1|62644.7|62629.7|802
1616510400000|2021-03-23 14:40:00|62657|62642|62658.6|62643.6|62669.4|62654.4|62653|62638|812
1616510700000|2021-03-23 14:45:00|62657.8|62642.8|62655.8|62635.8|62661.9|62646.9|62642.2|62627.2|792
1616511000000|2021-03-23 14:50:00|62655.7|62635.7|62647.5|62632.5|62663.7|62648.7|62639|62622.4|780
1616511300000|2021-03-23 14:55:00|62647.6|62632.6|62632.2|62617.2|62653.3|62637.8|62631.9|62614.9|868
1616511600000|2021-03-23 15:00:00|62633.1|62618.1|62631.9|62616.9|62655.9|62637.8|62630.1|62615.1|833
1616511900000|2021-03-23 15:05:00|62631.8|62616.8|62628.6|62613.6|62638.7|62621|62617.8|62602.8|804
1616512200000|2021-03-23 15:10:00|62628.5|62613.5|62626.5|62611.5|62633.1|62617.8|62617.9|62602.9|786
1616512500000|2021-03-23 15:15:00|62627.9|62612.9|62633.8|62618.8|62634.8|62619.8|62617.5|62600.1|685
1616512800000|2021-03-23 15:20:00|62633.6|62618.6|62628.3|62613.3|62635.6|62620.6|62621.7|62606.7|698
1616513100000|2021-03-23 15:25:00|62629|62614|62645.2|62630.2|62645.2|62630.2|62622.2|62607.2|740
1616513400000|2021-03-23 15:30:00|62645.3|62630.3|62665.6|62650.6|62671.3|62654.6|62636.6|62621.6|830
1616513700000|2021-03-23 15:35:00|62665.7|62650.7|62668.1|62653.1|62678.4|62661.6|62660.3|62645.3|782
1616514000000|2021-03-23 15:40:00|62668|62653|62679.6|62664.6|62687.1|62670.6|62668|62653|718
1616514300000|2021-03-23 15:45:00|62679.1|62664.1|62674.1|62659.1|62682.6|62667.6|62670|62655|784
1616514600000|2021-03-23 15:50:00|62674.6|62659.6|62671.9|62656.9|62675.4|62660.4|62649.5|62634.5|825
1616514900000|2021-03-23 15:55:00|62672.5|62657.5|62640.4|62620.4|62675.6|62658.5|62634.8|62614.8|1009
1616515200000|2021-03-23 16:00:00|62639.9|62619.9|62672.1|62657.1|62674.2|62657.8|62636.9|62618.9|919
1616515500000|2021-03-23 16:05:00|62672.9|62657.9|62673.1|62658.1|62678.1|62660.5|62658.9|62643.9|911
1616515800000|2021-03-23 16:10:00|62672.9|62657.9|62674.1|62654.1|62688.1|62672.6|62665.3|62650.3|882
1616516100000|2021-03-23 16:15:00|62674.6|62654.6|62665.5|62645.5|62677.8|62662.5|62659.2|62644.2|763
1616516400000|2021-03-23 16:20:00|62664.8|62644.8|62664|62644|62672.8|62655.4|62656.3|62638.5|780
1616516700000|2021-03-23 16:25:00|62663.9|62648.9|62678.6|62663.6|62687.2|62668.8|62659.3|62644.3|860
1616517000000|2021-03-23 16:30:00|62678.1|62663.1|62704.2|62689.2|62714.2|62695.4|62671.5|62654.5|852
1616517300000|2021-03-23 16:35:00|62704.3|62689.3|62697.8|62682.8|62706.8|62690.7|62691.3|62676.3|788
1616517600000|2021-03-23 16:40:00|62697.9|62682.9|62693.9|62678.9|62706|62691|62686.5|62668.4|767
1616517900000|2021-03-23 16:45:00|62693.8|62678.8|62687.3|62672.3|62705.5|62690.5|62686.4|62671.4|734
1616518200000|2021-03-23 16:50:00|62688.7|62673.7|62681.5|62666.5|62695|62680|62679.6|62662.5|721
1616518500000|2021-03-23 16:55:00|62681.7|62666.7|62685.5|62670.5|62694.2|62678.3|62679.8|62664.5|695
1616518800000|2021-03-23 17:00:00|62685.9|62670.9|62693.5|62678.5|62699.7|62683|62682.6|62665|625
1616519100000|2021-03-23 17:05:00|62693.3|62678.3|62694|62679|62708.9|62691.4|62693|62675.5|589
1616519400000|2021-03-23 17:10:00|62691.9|62676.9|62696|62676|62705.7|62688|62690.3|62673.5|589
1616519700000|2021-03-23 17:15:00|62696.1|62676.1|62687.2|62672.2|62696.4|62679.5|62670.9|62653.8|786
1616520000000|2021-03-23 17:20:00|62687|62672|62677.1|62662.1|62692.2|62674.3|62674.7|62659|637
1616520300000|2021-03-23 17:25:00|62676.2|62661.2|62693.4|62673.4|62706.5|62688.4|62675.7|62660.7|705
1616520600000|2021-03-23 17:30:00|62693|62673|62700.4|62680.4|62704.9|62684.9|62685.5|62667.4|865
1616520900000|2021-03-23 17:35:00|62700.2|62680.2|62723.8|62708.8|62725.6|62709|62694.6|62679.3|741
1616521200000|2021-03-23 17:40:00|62724.2|62709.2|62705.6|62690.6|62727.4|62711.6|62703.8|62686.5|722
1616521500000|2021-03-23 17:45:00|62705.5|62690.5|62685.9|62670.9|62707.7|62692.7|62684.3|62669.3|651
1616521800000|2021-03-23 17:50:00|62685.8|62670.8|62687.8|62672.8|62693.5|62678.5|62684.4|62669.4|625
1616522100000|2021-03-23 17:55:00|62688.4|62673.4|62718.2|62703.2|62728|62710.6|62687.7|62672.7|710
1616522400000|2021-03-23 18:00:00|62718.7|62703.7|62721.5|62706.5|62733.3|62714.9|62716.2|62701.2|694
1616522700000|2021-03-23 18:05:00|62721.6|62706.6|62720.8|62705.8|62730.9|62711.9|62714.5|62698.4|705
1616523000000|2021-03-23 18:10:00|62720|62705|62721.8|62706.8|62726.1|62711.1|62715.9|62700.9|547
1616523300000|2021-03-23 18:15:00|62721.6|62706.6|62726.3|62711.3|62729|62713.2|62716.3|62700.3|578
1616523600000|2021-03-23 18:20:00|62726.1|62711.1|62731.6|62716.6|62736|62719.8|62722.6|62707.6|585
1616523900000|2021-03-23 18:25:00|62731.4|62716.4|62741.9|62726.9|62745.5|62729.2|62731.2|62715.7|599
1616524200000|2021-03-23 18:30:00|62745|62725|62754.4|62739.4|62765|62748.6|62741.4|62724.8|606
1616524500000|2021-03-23 18:35:00|62754.5|62739.5|62741|62726|62754.5|62739.5|62737.9|62722.9|627
1616524800000|2021-03-23 18:40:00|62740.8|62725.8|62732.6|62717.6|62751.9|62734.6|62732.1|62717.1|675
1616525100000|2021-03-23 18:45:00|62732.8|62717.8|62730.7|62715.7|62739.1|62724.1|62729.8|62714.8|593
1616525400000|2021-03-23 18:50:00|62730.6|62715.6|62735.2|62720.2|62740.2|62723.4|62729.6|62714.2|624
1616525700000|2021-03-23 18:55:00|62735.3|62720.3|62746.5|62731.5|62754.2|62739.2|62733.9|62718.9|712
1616526000000|2021-03-23 19:00:00|62746.3|62731.3|62729.9|62714.9|62752|62736.9|62729.7|62714.7|690
1616526300000|2021-03-23 19:05:00|62729.8|62714.8|62738.8|62723.8|62740.7|62724.2|62723|62708|686
1616526600000|2021-03-23 19:10:00|62738.6|62723.6|62737.4|62722.4|62743.6|62725.8|62730.8|62715.4|619
1616526900000|2021-03-23 19:15:00|62737.3|62722.3|62739.6|62719.6|62744|62727.3|62734.6|62718.2|593
1616527200000|2021-03-23 19:20:00|62739.3|62719.3|62750.6|62730.6|62757.1|62740.9|62738.9|62719.3|687
1616527500000|2021-03-23 19:25:00|62750.7|62730.7|62740.1|62725.1|62756.9|62739.3|62736.2|62719|608
1616527800000|2021-03-23 19:30:00|62744.7|62724.7|62758.6|62738.6|62760.5|62740.9|62744.3|62724.3|710
1616528100000|2021-03-23 19:35:00|62759.7|62739.7|62761.8|62741.8|62762.9|62744.7|62752.8|62735.3|540
1616528400000|2021-03-23 19:40:00|62761.7|62741.7|62755.2|62735.2|62761.9|62744.2|62752.2|62734.4|552
1616528700000|2021-03-23 19:45:00|62755.3|62735.3|62748.4|62728.4|62755.3|62737|62739.3|62721|614
1616529000000|2021-03-23 19:50:00|62747.5|62727.5|62761.7|62741.7|62765.5|62745.5|62747.4|62727.5|661
1616529300000|2021-03-23 19:55:00|62762.7|62742.7|62770.3|62750.3|62771.4|62753|62760.4|62740.4|687
1616529600000|2021-03-23 20:00:00|62771|62751|62784.7|62764.7|62785.3|62765.3|62767.8|62747.8|653
1616529900000|2021-03-23 20:05:00|62784.2|62764.2|62773.8|62753.8|62800.6|62780.6|62769.9|62749.9|538
1616530200000|2021-03-23 20:10:00|62773.7|62753.7|62771.3|62751.3|62779.3|62759.3|62768.7|62748.7|414
1616530500000|2021-03-23 20:15:00|62771.2|62751.2|62763.9|62743.9|62771.8|62751.8|62761.9|62743.9|362
1616530800000|2021-03-23 20:20:00|62764.3|62744.3|62761|62741|62771.5|62753.5|62757.3|62739.7|424
1616531100000|2021-03-23 20:25:00|62760.7|62740.7|62763.2|62743.2|62766.3|62746.3|62759.7|62739.7|252
1616531400000|2021-03-23 20:30:00|62763.3|62743.3|62773.1|62753.1|62773.5|62753.5|62763.3|62743.3|309
1616531700000|2021-03-23 20:35:00|62773.2|62753.2|62771.4|62751.4|62775.8|62755.8|62768.2|62749.3|274
1616532000000|2021-03-23 20:40:00|62772|62752|62767.3|62747.3|62774.3|62754.3|62766|62746|331
1616532300000|2021-03-23 20:45:00|62766.2|62746.2|62778.7|62758.7|62783.5|62763.5|62763.8|62743.8|455
1616532600000|2021-03-23 20:50:00|62779.3|62759.3|62766.5|62746.5|62780.4|62760.4|62764.2|62744.2|408
1616532900000|2021-03-23 20:55:00|62766.9|62746.9|62763.5|62737.4|62767.5|62747.5|62753.6|62733.6|468
1616533200000|2021-03-23 21:00:00|62763.2|62736.9|62765.5|62744.8|62783|62744.8|62761.7|62710.1|118
1616533500000|2021-03-23 21:05:00|62765.9|62745.9|62775.1|62725.4|62796.1|62745.9|62761.3|62709.8|224
1616533800000|2021-03-23 21:10:00|62770.7|62730.7|62758.5|62723.7|62791.7|62743|62756.9|62713.3|261
1616534100000|2021-03-23 21:15:00|62761.6|62721.5|62754.2|62723|62767.9|62728.8|62748.9|62712.6|193
1616534400000|2021-03-23 21:20:00|62751.6|62725.6|62750.5|62719.5|62760.4|62726.7|62745.1|62712.6|231
1616534700000|2021-03-23 21:25:00|62747.3|62723|62750.8|62730.8|62754.4|62731.3|62745|62717.7|203
1616535000000|2021-03-23 21:30:00|62749.9|62729.9|62749.2|62729.2|62753.2|62731|62748.2|62727|225
1616535300000|2021-03-23 21:35:00|62748.6|62728.6|62749.7|62723.8|62756.2|62735.4|62745.1|62719.1|223
1616535600000|2021-03-23 21:40:00|62748.6|62724.9|62741.5|62721.5|62753.3|62732.1|62741.5|62720.2|315
1616535900000|2021-03-23 21:45:00|62741|62720.8|62750.4|62730.4|62753.2|62732|62741|62717.3|371
1616536200000|2021-03-23 21:50:00|62748.9|62728.9|62760.5|62726.4|62765.3|62735|62742.2|62721.8|410
1616536500000|2021-03-23 21:55:00|62760.3|62726.3|62768.2|62735.8|62780.1|62743.3|62757.8|62722.4|465
1616536800000|2021-03-23 22:00:00|62768.7|62737.3|62764.9|62744|62776.8|62745.6|62759.3|62737.1|443
1616537100000|2021-03-23 22:05:00|62765.1|62743.1|62772.3|62751.9|62774.7|62751.9|62758.9|62738.6|315
1616537400000|2021-03-23 22:10:00|62773.6|62751.1|62757.1|62737.1|62777.9|62757.9|62756|62736|300
1616537700000|2021-03-23 22:15:00|62756.4|62736.4|62764.7|62744.7|62766.5|62746.5|62755.4|62735.4|265
1616538000000|2021-03-23 22:20:00|62764.9|62744.9|62774.8|62754.8|62778.2|62758.2|62764.1|62744.1|216
1616538300000|2021-03-23 22:25:00|62774.7|62754.7|62769|62749|62776.7|62756.7|62765.6|62745.6|211
1616538600000|2021-03-23 22:30:00|62769.1|62749.1|62761|62741|62769.1|62749.1|62760.3|62740.3|258
1616538900000|2021-03-23 22:35:00|62761.3|62741.3|62757.5|62737.5|62761.3|62741.3|62754.8|62734.8|297
1616539200000|2021-03-23 22:40:00|62757.6|62737.6|62756|62736|62758.6|62738.6|62751.9|62731.9|254
1616539500000|2021-03-23 22:45:00|62755.9|62735.9|62757.8|62737.8|62761.5|62741.5|62754.7|62734.7|216
1616539800000|2021-03-23 22:50:00|62757.6|62737.6|62754.7|62734.7|62760.4|62740.4|62753.5|62733.5|182
1616540100000|2021-03-23 22:55:00|62754.6|62734.6|62775.7|62755.7|62776.1|62756.1|62754.1|62734.1|245
1616540400000|2021-03-23 23:00:00|62775.6|62755.6|62779.8|62759.8|62780.4|62760.4|62773.6|62753.6|356
1616540700000|2021-03-23 23:05:00|62779.6|62759.6|62778.5|62758.5|62782.8|62762.8|62772.2|62752.2|330
1616541000000|2021-03-23 23:10:00|62778.4|62758.4|62782.3|62762.3|62785.6|62766.1|62775.1|62755.1|261
1616541300000|2021-03-23 23:15:00|62782.4|62762.4|62783|62763|62788.1|62768.1|62780.3|62760.4|400
1616541600000|2021-03-23 23:20:00|62782.9|62762.9|62795|62775|62797|62777|62782.1|62762.1|367
1616541900000|2021-03-23 23:25:00|62794.9|62774.9|62789.7|62769.7|62795.1|62777.7|62784.6|62764.6|299
1616542200000|2021-03-23 23:30:00|62788.4|62768.4|62787.5|62767.5|62795.1|62775.1|62781.3|62763.8|321
1616542500000|2021-03-23 23:35:00|62787.3|62767.3|62787.6|62767.6|62795|62775.8|62784.4|62765.4|383
1616542800000|2021-03-23 23:40:00|62787.7|62767.7|62793.6|62773.6|62795.5|62775.5|62784|62766.3|379
1616543100000|2021-03-23 23:45:00|62793.5|62773.5|62805.7|62790.7|62808.6|62790.7|62792.2|62772.2|456
1616543400000|2021-03-23 23:50:00|62805.6|62790.6|62829.9|62809.9|62832.3|62812.3|62805.3|62789.7|629
1616543700000|2021-03-23 23:55:00|62830.1|62810.1|62814.7|62794.7|62834.6|62814.6|62811.7|62792.1|452
1616544000000|2021-03-24 00:00:00|62813|62793|62807.8|62787.8|62814.9|62794.9|62801.6|62781.6|690
1616544300000|2021-03-24 00:05:00|62807.9|62787.9|62795.1|62780.1|62814.9|62795.8|62795.1|62777.9|573
1616544600000|2021-03-24 00:10:00|62795|62780|62790.5|62775.5|62798|62780|62788|62770.6|410
1616544900000|2021-03-24 00:15:00|62790|62775|62785.3|62770.3|62795.8|62778.6|62784.8|62768|404
1616545200000|2021-03-24 00:20:00|62785.4|62770.4|62774.7|62754.7|62790|62772.5|62774.6|62754.6|532
1616545500000|2021-03-24 00:25:00|62775|62755|62789.7|62769.7|62791.4|62773|62771.3|62752.1|400
1616545800000|2021-03-24 00:30:00|62788.5|62768.5|62786.9|62766.9|62806.8|62786.8|62786.1|62766.3|480
1616546100000|2021-03-24 00:35:00|62786.6|62766.6|62778.3|62758.3|62786.6|62767.9|62769.6|62749.6|449
1616546400000|2021-03-24 00:40:00|62778.4|62758.4|62784.7|62769.7|62789.2|62771.4|62775|62757.4|523
1616546700000|2021-03-24 00:45:00|62785|62770|62788.6|62768.6|62788.9|62770.6|62780.3|62762.6|383
1616547000000|2021-03-24 00:50:00|62788.2|62768.2|62789.3|62769.3|62793.6|62775.5|62781.8|62763.9|521
1616547300000|2021-03-24 00:55:00|62789.9|62769.9|62796.8|62781.8|62802|62784.4|62789.9|62769.9|503
1616547600000|2021-03-24 01:00:00|62796.2|62781.2|62804.5|62789.5|62814.3|62796.7|62789.9|62772.6|687
1616547900000|2021-03-24 01:05:00|62806.4|62786.4|62804.2|62784.2|62810.4|62792.6|62796.6|62778.9|503
1616548200000|2021-03-24 01:10:00|62804.1|62784.1|62781|62761|62804.9|62786.7|62780.3|62760.3|518
1616548500000|2021-03-24 01:15:00|62780.8|62760.8|62783.5|62768.5|62789.3|62771.5|62776.9|62757.2|492
1616548800000|2021-03-24 01:20:00|62783.4|62768.4|62791.1|62771.1|62796.9|62778.8|62783.4|62765.6|479
1616549100000|2021-03-24 01:25:00|62791.6|62771.6|62782.7|62767.7|62792.5|62774.8|62781.2|62762.4|507
1616549400000|2021-03-24 01:30:00|62783.1|62768.1|62780.5|62765.5|62788|62769.5|62774.4|62754.6|635
1616549700000|2021-03-24 01:35:00|62783|62763|62766.7|62746.7|62788.6|62769.3|62763.9|62745.7|588
1616550000000|2021-03-24 01:40:00|62764.7|62749.7|62769.1|62749.1|62774.4|62757.1|62762.4|62744.9|642
1616550300000|2021-03-24 01:45:00|62769|62749|62765.7|62745.7|62772.6|62754.8|62757.7|62739.8|612
1616550600000|2021-03-24 01:50:00|62765.8|62745.8|62759|62739|62768.6|62751.4|62753.2|62735.6|535
1616550900000|2021-03-24 01:55:00|62759.4|62739.4|62769.7|62749.7|62775.1|62758.1|62755.1|62737.8|636
1616551200000|2021-03-24 02:00:00|62770.2|62750.2|62775.8|62760.8|62779.2|62762.2|62761.8|62742|711
1616551500000|2021-03-24 02:05:00|62775.9|62760.9|62775.2|62755.2|62787.1|62768.7|62772.1|62754.3|541
1616551800000|2021-03-24 02:10:00|62775.3|62755.3|62778.2|62763.2|62781.4|62764.2|62769.9|62753.2|603
1616552100000|2021-03-24 02:15:00|62778.4|62763.4|62785|62765|62786.4|62768.9|62774.7|62756.7|572
1616552400000|2021-03-24 02:20:00|62785.1|62765.1|62793.9|62773.9|62795.3|62778.2|62777.5|62760.1|598
1616552700000|2021-03-24 02:25:00|62792.2|62777.2|62795.8|62775.8|62801.5|62784.8|62782.9|62765|546
1616553000000|2021-03-24 02:30:00|62794.7|62779.7|62785.9|62765.9|62800.2|62782.6|62782|62763.6|605
1616553300000|2021-03-24 02:35:00|62785.8|62765.8|62772.3|62752.3|62787.4|62769.8|62769.8|62752.3|500
1616553600000|2021-03-24 02:40:00|62772.4|62752.4|62769|62749|62773|62755.8|62761|62743.6|485
1616553900000|2021-03-24 02:45:00|62768.9|62748.9|62769.9|62749.9|62773.3|62755.2|62764.8|62748.4|475
1616554200000|2021-03-24 02:50:00|62769.3|62749.3|62779.5|62759.5|62782.7|62765.1|62766.7|62748.8|532
1616554500000|2021-03-24 02:55:00|62780|62760|62785.8|62765.8|62790.2|62771.6|62776.4|62758.3|581
1616554800000|2021-03-24 03:00:00|62784.8|62764.8|62788.2|62768.2|62792.7|62775|62782.5|62763.9|481
1616555100000|2021-03-24 03:05:00|62788|62768|62788.3|62768.3|62789.7|62772.2|62781.9|62764.4|491
1616555400000|2021-03-24 03:10:00|62788.4|62768.4|62775.7|62755.7|62788.5|62770.4|62772.8|62754.6|535
1616555700000|2021-03-24 03:15:00|62772.8|62757.8|62779|62759|62782.8|62764.3|62772.3|62752.6|468
1616556000000|2021-03-24 03:20:00|62778.9|62758.9|62780.8|62760.8|62782.4|62763.8|62775.3|62756.5|459
1616556300000|2021-03-24 03:25:00|62780.6|62760.6|62778.6|62758.6|62783.2|62764.2|62771.6|62754.8|487
1616556600000|2021-03-24 03:30:00|62778.4|62758.4|62772.6|62752.6|62789.4|62771.9|62772.2|62752.2|543
1616556900000|2021-03-24 03:35:00|62772.7|62752.7|62769.5|62749.5|62773.1|62754.5|62763|62745.9|440
1616557200000|2021-03-24 03:40:00|62771|62751|62764.5|62749.5|62773|62755.4|62764.2|62746.1|410
1616557500000|2021-03-24 03:45:00|62764.3|62749.3|62766.6|62746.6|62772.2|62753.7|62763.9|62746.3|334
1616557800000|2021-03-24 03:50:00|62766.4|62746.4|62764.8|62744.8|62766.9|62748.1|62758.6|62741|486
1616558100000|2021-03-24 03:55:00|62764.9|62744.9|62765.2|62745.2|62772|62754.3|62760.6|62743.2|463
1616558400000|2021-03-24 04:00:00|62766.9|62746.9|62770.7|62750.7|62771.3|62753.3|62764.1|62745.7|376
1616558700000|2021-03-24 04:05:00|62770.8|62750.8|62768|62753|62771.5|62753.6|62764.8|62747|352
1616559000000|2021-03-24 04:10:00|62767.8|62752.8|62776.1|62756.1|62776.7|62759.4|62767.7|62750.4|288
1616559300000|2021-03-24 04:15:00|62773.1|62758.1|62773.6|62753.6|62776|62758.1|62763.1|62744.2|367
1616559600000|2021-03-24 04:20:00|62773.8|62753.8|62780.3|62760.3|62782.2|62763.3|62770.3|62753|355
1616559900000|2021-03-24 04:25:00|62780.4|62760.4|62777.3|62757.3|62781.7|62763.4|62772.7|62755|361
1616560200000|2021-03-24 04:30:00|62777.6|62757.6|62775.1|62760.1|62784.8|62767|62771.9|62753|405
1616560500000|2021-03-24 04:35:00|62775.2|62760.2|62774.6|62754.6|62778.2|62760.4|62767.4|62748.8|431
1616560800000|2021-03-24 04:40:00|62772.1|62757.1|62794.3|62774.3|62794.5|62776.8|62770.5|62752.8|455
1616561100000|2021-03-24 04:45:00|62794.1|62774.1|62793.6|62773.6|62794.8|62776.2|62782.6|62764.6|409
1616561400000|2021-03-24 04:50:00|62793|62773|62791.7|62771.7|62798.9|62781.3|62788.4|62770.4|486
1616561700000|2021-03-24 04:55:00|62791.9|62771.9|62778.7|62758.7|62793.2|62774.4|62778.2|62758.2|432
1616562000000|2021-03-24 05:00:00|62778.2|62758.2|62801.6|62781.6|62805|62787|62777.1|62758.2|458
1616562300000|2021-03-24 05:05:00|62801.2|62781.2|62793|62773|62801.5|62783|62789.2|62771.5|477
1616562600000|2021-03-24 05:10:00|62793.1|62773.1|62787.6|62772.6|62796.4|62778.9|62787.6|62770.2|319
1616562900000|2021-03-24 05:15:00|62787.9|62772.9|62800.2|62780.2|62802.7|62785.6|62787.6|62770.3|382
1616563200000|2021-03-24 05:20:00|62800.3|62780.3|62806.7|62786.7|62809.4|62792|62795.8|62778.3|501
1616563500000|2021-03-24 05:25:00|62806.8|62786.8|62804.2|62784.2|62810.4|62792.4|62801.6|62784.2|494
1616563800000|2021-03-24 05:30:00|62804.3|62784.3|62792.3|62777.3|62805.8|62787.9|62790.7|62773|509
1616564100000|2021-03-24 05:35:00|62792.4|62777.4|62812.4|62792.4|62812.5|62795|62791.5|62773.8|546
1616564400000|2021-03-24 05:40:00|62812.5|62792.5|62806.2|62786.2|62815.1|62797.9|62802.9|62784.6|522
1616564700000|2021-03-24 05:45:00|62806.6|62786.6|62806.6|62786.6|62813.7|62796.8|62800.6|62781.1|494
1616565000000|2021-03-24 05:50:00|62806.5|62786.5|62806.2|62786.2|62808.9|62791.5|62799.6|62781.9|495
1616565300000|2021-03-24 05:55:00|62806.6|62786.6|62810.4|62790.4|62819.4|62800.6|62802.5|62784.4|624
1616565600000|2021-03-24 06:00:00|62810.2|62790.2|62808.6|62788.6|62810.3|62791.6|62794.5|62776.9|634
1616565900000|2021-03-24 06:05:00|62808.8|62788.8|62801.6|62781.6|62817.2|62797.2|62796.5|62778.5|616
1616566200000|2021-03-24 06:10:00|62801.5|62781.5|62815.6|62795.6|62818.2|62801.1|62799.3|62780.3|530
1616566500000|2021-03-24 06:15:00|62815.7|62795.7|62812.4|62792.4|62846.4|62828.5|62805|62785.2|754
1616566800000|2021-03-24 06:20:00|62812.3|62792.3|62817|62797|62817|62799|62804.6|62786.5|571
1616567100000|2021-03-24 06:25:00|62816.8|62796.8|62800.5|62785.5|62816.8|62799.3|62796.4|62778.6|613
1616567400000|2021-03-24 06:30:00|62802.8|62782.8|62785.3|62765.3|62803.1|62785.6|62779.6|62760.7|644
1616567700000|2021-03-24 06:35:00|62785.2|62765.2|62796.6|62776.6|62802.6|62782.6|62784.7|62764.7|555
1616568000000|2021-03-24 06:40:00|62796.3|62776.3|62790.7|62770.7|62804.8|62786.7|62790.6|62770.7|466
1616568300000|2021-03-24 06:45:00|62790.6|62770.6|62782.2|62762.2|62794.3|62776.5|62776.5|62758.5|595
1616568600000|2021-03-24 06:50:00|62782.3|62762.3|62796.1|62776.1|62797.7|62777.7|62774|62755.8|498
1616568900000|2021-03-24 06:55:00|62796.3|62776.3|62778.8|62758.8|62802.8|62782.8|62776.1|62758.1|507
1616569200000|2021-03-24 07:00:00|62779.5|62759.5|62796.8|62781.8|62801.6|62782.9|62776.6|62756.9|728
1616569500000|2021-03-24 07:05:00|62798.9|62778.9|62811|62791|62818.4|62800.2|62790.3|62772.9|775
1616569800000|2021-03-24 07:10:00|62810.8|62790.8|62823.1|62808.1|62831.9|62814.2|62799|62781.5|721
1616570100000|2021-03-24 07:15:00|62823.2|62808.2|62842.4|62827.4|62843.5|62827.4|62805.1|62788|833
1616570400000|2021-03-24 07:20:00|62841.9|62826.9|62889.1|62869.1|62895.8|62879.2|62841.8|62824.5|962
1616570700000|2021-03-24 07:25:00|62890.6|62870.6|62897.9|62877.9|62912.1|62895|62880.8|62862.9|870
1616571000000|2021-03-24 07:30:00|62898.2|62878.2|62900.4|62885.4|62905.9|62888.5|62883|62865.3|867
1616571300000|2021-03-24 07:35:00|62900.8|62885.8|62876.7|62861.7|62903.3|62888|62867.7|62852.7|869
1616571600000|2021-03-24 07:40:00|62876.1|62861.1|62889.5|62874.5|62897.8|62882.4|62876.1|62861.1|768
1616571900000|2021-03-24 07:45:00|62889.4|62874.4|62916.8|62901.8|62928|62910.2|62878.8|62863.8|798
1616572200000|2021-03-24 07:50:00|62916.6|62901.6|62906.6|62891.6|62932.4|62914.9|62906.6|62891.2|801
1616572500000|2021-03-24 07:55:00|62906.8|62891.8|62913.3|62898.3|62928.1|62913.1|62898.6|62881|836
1616572800000|2021-03-24 08:00:00|62914.2|62899.2|62942.6|62927.6|62948.7|62932|62906.5|62890.6|956
1616573100000|2021-03-24 08:05:00|62942.5|62927.5|62926|62911|62945.7|62930.7|62925.2|62908.1|811
1616573400000|2021-03-24 08:10:00|62925.8|62910.8|62939|62919|62951.5|62935.2|62925.5|62910.5|790
1616573700000|2021-03-24 08:15:00|62924.5|62904.5|62931.9|62916.9|62937|62920.9|62900.1|62880.1|936
1616574000000|2021-03-24 08:20:00|62931.5|62916.5|62941.7|62926.7|62960.2|62943.6|62930.4|62915.4|822
1616574300000|2021-03-24 08:25:00|62942.6|62927.6|62915.1|62892.9|62945.4|62929.9|62911.2|62891.2|829
1616574600000|2021-03-24 08:30:00|62917.7|62897.7|62874.9|62859.9|62917.7|62897.7|62849.6|62832.3|1061
1616574900000|2021-03-24 08:35:00|62875.3|62860.3|62904.4|62889.4|62910.4|62895.4|62874.1|62857.2|919
1616575200000|2021-03-24 08:40:00|62903.9|62888.9|62931.1|62911.1|62931.3|62913.7|62896.5|62880.1|831
1616575500000|2021-03-24 08:45:00|62928.5|62913.5|62885.1|62870.1|62939.9|62924.4|62879.6|62864.4|885
1616575800000|2021-03-24 08:50:00|62887.8|62867.8|62863|62848|62890.6|62873.6|62862.6|62847.6|784
1616576100000|2021-03-24 08:55:00|62863.4|62848.4|62884.6|62864.6|62895.5|62878.9|62858.9|62843.9|817
1616576400000|2021-03-24 09:00:00|62884|62864|62876|62861|62905.6|62887.2|62861.7|62846.7|840
1616576700000|2021-03-24 09:05:00|62875.6|62860.6|62866.5|62851.5|62884.7|62868.5|62861.3|62846.3|766
1616577000000|2021-03-24 09:10:00|62867.7|62852.7|62862|62847|62875.8|62859.2|62842|62825.2|793
1616577300000|2021-03-24 09:15:00|62861.1|62846.1|62830.3|62815.3|62865.2|62849.1|62829.7|62812|781
1616577600000|2021-03-24 09:20:00|62830.4|62815.4|62825|62810|62837.7|62822.7|62821.8|62806.7|798
1616577900000|2021-03-24 09:25:00|62825.1|62810.1|62798.4|62778.4|62830.6|62813.2|62792.7|62774.3|858
1616578200000|2021-03-24 09:30:00|62792.9|62777.9|62817.6|62802.6|62820.5|62804.8|62786.1|62768|810
1616578500000|2021-03-24 09:35:00|62816.9|62801.9|62829.1|62814.1|62832|62816|62796|62779|834
1616578800000|2021-03-24 09:40:00|62829.4|62814.4|62841.9|62826.9|62842.8|62827.8|62820|62805|732
1616579100000|2021-03-24 09:45:00|62842.7|62827.7|62850.8|62835.8|62861|62843.3|62829.8|62814.8|774
1616579400000|2021-03-24 09:50:00|62851.1|62836.1|62853.7|62833.7|62860|62844.6|62836.8|62821.8|781
1616579700000|2021-03-24 09:55:00|62853.1|62838.1|62839.9|62819.9|62856|62841|62835.7|62819.8|784
1616580000000|2021-03-24 10:00:00|62840|62820|62862.5|62847.5|62872.5|62855.6|62836.5|62820|776
1616580300000|2021-03-24 10:05:00|62863.1|62848.1|62888.1|62868.1|62888.1|62871.4|62859.5|62844.5|698
1616580600000|2021-03-24 10:10:00|62886.1|62871.1|62881|62866|62891.7|62876.7|62874.2|62859.2|789
1616580900000|2021-03-24 10:15:00|62880.9|62865.9|62853.9|62838.9|62889.3|62872.3|62848.1|62833.1|732
1616581200000|2021-03-24 10:20:00|62853.7|62838.7|62870|62855|62878|62863|62853.1|62838.1|751
1616581500000|2021-03-24 10:25:00|62870.5|62855.5|62883.8|62868.8|62897.2|62882.2|62870.5|62855.1|711
1616581800000|2021-03-24 10:30:00|62883.6|62868.6|62871.4|62856.4|62892.1|62874.6|62870.7|62855.7|687
1616582100000|2021-03-24 10:35:00|62871.5|62856.5|62887.2|62872.2|62888.4|62873.4|62863.3|62848.3|624
1616582400000|2021-03-24 10:40:00|62886.6|62871.6|62893.6|62878.6|62894.5|62879.5|62877.3|62862.3|625
1616582700000|2021-03-24 10:45:00|62893.1|62878.1|62893.7|62878.7|62912|62897|62891.6|62876.6|719
1616583000000|2021-03-24 10:50:00|62893.6|62878.6|62914.7|62899.7|62921.6|62906.6|62893.4|62878.4|741
1616583300000|2021-03-24 10:55:00|62914.8|62899.8|62901.9|62886.9|62923.5|62908.5|62890.6|62873.2|649
1616583600000|2021-03-24 11:00:00|62905.3|62885.3|62891.1|62876.1|62907.1|62890.5|62889.1|62871.1|668
1616583900000|2021-03-24 11:05:00|62891.5|62876.5|62888.8|62873.8|62894|62879|62883|62868|620
1616584200000|2021-03-24 11:10:00|62888.7|62873.7|62877.6|62862.6|62894.3|62879.3|62874.3|62859.3|682
1616584500000|2021-03-24 11:15:00|62877.8|62862.8|62875.6|62855.6|62885.9|62870.9|62871.8|62854.6|703
1616584800000|2021-03-24 11:20:00|62875.9|62855.9|62846.1|62831.1|62878.5|62863.5|62844.9|62829.9|661
1616585100000|2021-03-24 11:25:00|62845.7|62830.7|62848.7|62833.7|62853.6|62838.6|62839.7|62824.7|691
1616585400000|2021-03-24 11:30:00|62848|62833|62848.3|62833.3|62861.3|62845.9|62845.8|62828.6|681
1616585700000|2021-03-24 11:35:00|62848.4|62833.4|62855.5|62840.5|62857.9|62842.9|62841.4|62826.4|630
1616586000000|2021-03-24 11:40:00|62855.3|62840.3|62851.8|62836.8|62859.9|62842.9|62849.4|62834.4|485
1616586300000|2021-03-24 11:45:00|62851.9|62836.9|62862.6|62847.6|62863.5|62848.5|62849.4|62834.4|522
1616586600000|2021-03-24 11:50:00|62862.8|62847.8|62852.6|62837.6|62867.8|62852.8|62850.9|62835.9|575
1616586900000|2021-03-24 11:55:00|62852.1|62837.1|62843.7|62828.7|62852.4|62837.4|62833.2|62818.2|648
1616587200000|2021-03-24 12:00:00|62844.7|62829.7|62852.3|62837.3|62859.4|62844.4|62841.4|62826.4|687
1616587500000|2021-03-24 12:05:00|62852.2|62837.2|62838.1|62823.1|62857.5|62841.2|62836.6|62821.6|615
1616587800000|2021-03-24 12:10:00|62838.4|62823.4|62844.5|62829.5|62854.7|62838.3|62837.5|62822.5|667
1616588100000|2021-03-24 12:15:00|62844.3|62829.3|62840.9|62825.9|62856|62840.4|62840.5|62825.5|563
1616588400000|2021-03-24 12:20:00|62841.3|62826.3|62842.4|62827.4|62844.1|62828.8|62828.7|62811.2|671
1616588700000|2021-03-24 12:25:00|62842.2|62827.2|62852.2|62832.2|62856.3|62836.3|62834.6|62819.6|655
1616589000000|2021-03-24 12:30:00|62852.6|62832.6|62844.9|62829.9|62855.5|62837.7|62841.1|62823.4|782
1616589300000|2021-03-24 12:35:00|62844.8|62829.8|62857.1|62842.1|62865.2|62849.1|62842.7|62824.9|759
1616589600000|2021-03-24 12:40:00|62857|62842|62875.5|62860.5|62879.8|62863.8|62853.6|62835.8|823
1616589900000|2021-03-24 12:45:00|62875.3|62860.3|62893.7|62873.7|62896.4|62881.4|62873.5|62855.6|906
1616590200000|2021-03-24 12:50:00|62893.6|62873.6|62865.3|62850.3|62893.6|62876.5|62861.6|62845.2|754
1616590500000|2021-03-24 12:55:00|62865.4|62850.4|62844|62829|62865.4|62850.4|62839.9|62824.9|841
1616590800000|2021-03-24 13:00:00|62844.2|62829.2|62868.5|62853.5|62872.2|62855|62843.6|62826.2|841
1616591100000|2021-03-24 13:05:00|62867.8|62852.8|62878.7|62858.7|62885.8|62867.6|62860.7|62842.7|798
1616591400000|2021-03-24 13:10:00|62878.8|62858.8|62891.3|62871.3|62897.4|62880.1|62868.8|62851.5|796
1616591700000|2021-03-24 13:15:00|62889.1|62869.1|62892.1|62877.1|62909|62889.2|62885|62867.8|825
1616592000000|2021-03-24 13:20:00|62892.2|62877.2|62917.2|62902.2|62919.5|62902.5|62883.3|62867.7|825
1616592300000|2021-03-24 13:25:00|62917.4|62902.4|62925.7|62905.7|62932.9|62915.7|62906.7|62891.7|758
1616592600000|2021-03-24 13:30:00|62925.6|62905.6|62938.1|62923.1|62940.3|62924.3|62910.8|62894.4|749
1616592900000|2021-03-24 13:35:00|62937.9|62922.9|62947.2|62927.2|62948.3|62930.8|62923.2|62906.1|725
1616593200000|2021-03-24 13:40:00|62946.7|62926.7|62887.7|62867.7|62948.3|62931.9|62884.4|62864.4|937
1616593500000|2021-03-24 13:45:00|62888|62868|62901.8|62886.8|62906.6|62891.6|62876.7|62857.2|944
1616593800000|2021-03-24 13:50:00|62903.3|62888.3|62903.8|62888.8|62920.2|62902.8|62883.3|62868.3|955
1616594100000|2021-03-24 13:55:00|62902|62887|62904.8|62884.8|62913.8|62896.6|62893.5|62878.5|886
1616594400000|2021-03-24 14:00:00|62904.6|62884.6|62879.4|62864.4|62904.6|62884.6|62870.7|62855.7|924
1616594700000|2021-03-24 14:05:00|62880.7|62865.7|62905.4|62890.4|62911.2|62896.2|62871.9|62856.9|869
1616595000000|2021-03-24 14:10:00|62905.3|62890.3|62891.4|62876.4|62911|62896|62888.1|62873.1|929
1616595300000|2021-03-24 14:15:00|62891.6|62876.6|62920.3|62905.3|62921.3|62906.3|62890.7|62875.7|886
1616595600000|2021-03-24 14:20:00|62919.6|62904.6|62925.2|62910.2|62932|62917|62909.2|62894.2|866
1616595900000|2021-03-24 14:25:00|62925.1|62910.1|62906.3|62891.3|62931.4|62916.4|62905|62888.9|798
1616596200000|2021-03-24 14:30:00|62905.9|62890.9|62918.8|62903.8|62927.5|62912.3|62905.6|62888|856
1616596500000|2021-03-24 14:35:00|62918.9|62903.9|62915.4|62900.4|62920|62905|62912.4|62897.4|808
1616596800000|2021-03-24 14:40:00|62914.9|62899.9|62910.1|62895.1|62916.7|62899.9|62900.9|62884.2|785
1616597100000|2021-03-24 14:45:00|62910|62895|62894.7|62879.7|62910.3|62895.3|62892.1|62875.4|772
1616597400000|2021-03-24 14:50:00|62894.5|62879.5|62873.8|62858.8|62899.2|62884.2|62870.3|62852.9|851
1616597700000|2021-03-24 14:55:00|62875.6|62855.6|62870.5|62855.5|62876.1|62858.6|62862.2|62846.4|857
1616598000000|2021-03-24 15:00:00|62870.7|62855.7|62863.6|62848.6|62870.7|62855.7|62857.7|62841.3|807
1616598300000|2021-03-24 15:05:00|62863.4|62848.4|62871.3|62856.3|62875.7|62860.7|62858.2|62842.6|821
1616598600000|2021-03-24 15:10:00|62871.8|62856.8|62878.4|62863.4|62893.8|62878.8|62868.6|62853.6|786
1616598900000|2021-03-24 15:15:00|62878.5|62863.5|62882.6|62867.6|62886.5|62871.5|62869.3|62854.3|751
1616599200000|2021-03-24 15:20:00|62882.4|62867.4|62878.2|62863.2|62888.8|62873.8|62871.1|62856.1|718
1616599500000|2021-03-24 15:25:00|62878.4|62863.4|62876.3|62861.3|62884.4|62869.4|62867.6|62852.6|652
1616599800000|2021-03-24 15:30:00|62876.2|62861.2|62880.9|62865.9|62890.5|62872.8|62870.3|62855.3|747
1616600100000|2021-03-24 15:35:00|62881|62866|62880.8|62865.8|62890.7|62875.7|62877.8|62859.5|740
1616600400000|2021-03-24 15:40:00|62881.2|62866.2|62842.2|62822.2|62886.4|62868.9|62839|62822.2|879
1616600700000|2021-03-24 15:45:00|62839|62824|62849.3|62834.3|62852.4|62834.8|62819.6|62800.1|845
1616601000000|2021-03-24 15:50:00|62848.9|62833.9|62867|62852|62874.6|62855.9|62841.3|62826|843
1616601300000|2021-03-24 15:55:00|62866|62851|62862.8|62842.8|62876.6|62861.6|62853.5|62838.2|897
1616601600000|2021-03-24 16:00:00|62863.3|62843.3|62857.2|62837.2|62876.6|62859.1|62850.4|62830.4|946
1616601900000|2021-03-24 16:05:00|62856.4|62836.4|62835.9|62815.9|62865.5|62845.5|62827.8|62810.4|761
1616602200000|2021-03-24 16:10:00|62836.2|62816.2|62855.8|62835.8|62855.8|62836.8|62831.6|62814.3|775
1616602500000|2021-03-24 16:15:00|62855.9|62835.9|62849.5|62834.5|62859.2|62840.8|62845.4|62830.4|720
1616602800000|2021-03-24 16:20:00|62847.1|62832.1|62844.5|62829.5|62848.1|62833.1|62836.9|62821.9|649
1616603100000|2021-03-24 16:25:00|62843.9|62828.9|62833.6|62818.6|62853.5|62836.7|62833|62818|738
1616603400000|2021-03-24 16:30:00|62833.4|62818.4|62840.9|62825.9|62851.7|62835.4|62831.1|62816|710
1616603700000|2021-03-24 16:35:00|62839.3|62824.3|62831.1|62816.1|62844.7|62827.3|62828.4|62810|684
1616604000000|2021-03-24 16:40:00|62831.3|62816.3|62838.2|62823.2|62845.9|62830.9|62827.6|62810|643
1616604300000|2021-03-24 16:45:00|62837.4|62822.4|62847.5|62832.5|62856.1|62838.4|62831|62816|717
1616604600000|2021-03-24 16:50:00|62847.3|62832.3|62890.6|62875.6|62894.1|62879.1|62846.7|62831.7|776
1616604900000|2021-03-24 16:55:00|62890.7|62875.7|62898.4|62883.4|62901.6|62886.6|62886|62871|727
1616605200000|2021-03-24 17:00:00|62898.7|62883.7|62890.1|62875.1|62919.1|62904.1|62885.2|62867.6|797
1616605500000|2021-03-24 17:05:00|62890.2|62875.2|62889.4|62874.4|62893|62877|62884.8|62867.9|640
1616605800000|2021-03-24 17:10:00|62889.3|62874.3|62902.4|62887.4|62902.5|62887.5|62885.6|62870.6|626
1616606100000|2021-03-24 17:15:00|62903.6|62888.6|62886.4|62871.4|62909.5|62894.5|62878|62861.4|737
1616606400000|2021-03-24 17:20:00|62887.4|62872.4|62892|62877|62902.8|62887.8|62886.3|62871.3|643
1616606700000|2021-03-24 17:25:00|62890.7|62875.7|62883.9|62868.9|62895|62879.9|62877.3|62862.3|661
1616607000000|2021-03-24 17:30:00|62883.8|62868.8|62880|62865|62889.1|62874|62879.2|62864.2|602
1616607300000|2021-03-24 17:35:00|62879.6|62864.6|62878.4|62863.4|62882.5|62867.5|62873.9|62858.9|466
1616607600000|2021-03-24 17:40:00|62878.7|62863.7|62891.7|62876.7|62893.7|62877.7|62876.9|62860.3|600
1616607900000|2021-03-24 17:45:00|62891.5|62876.5|62882.3|62862.3|62903.5|62888.5|62876|62859.6|745
1616608200000|2021-03-24 17:50:00|62880|62865|62880.5|62865.5|62883.7|62867.1|62871.1|62853.8|593
1616608500000|2021-03-24 17:55:00|62880.4|62865.4|62880.6|62865.6|62884.5|62869.5|62875.8|62859.5|567
1616608800000|2021-03-24 18:00:00|62879.4|62864.4|62877.7|62862.7|62892.4|62877.4|62875.8|62860.3|667
1616609100000|2021-03-24 18:05:00|62877.2|62862.2|62866.7|62851.7|62879.5|62862.9|62860.8|62845.8|578
1616609400000|2021-03-24 18:10:00|62866.8|62851.8|62879.6|62864.6|62879.9|62864.9|62866.8|62851.8|571
1616609700000|2021-03-24 18:15:00|62879.5|62864.5|62874.3|62859.3|62879.6|62864.6|62868.6|62853.6|542
1616610000000|2021-03-24 18:20:00|62875.8|62860.8|62875.8|62860.8|62889.6|62872.8|62874.2|62859.2|593
1616610300000|2021-03-24 18:25:00|62876.1|62861.1|62879.6|62864.6|62882.8|62867.5|62870.9|62855.9|596
1616610600000|2021-03-24 18:30:00|62879.8|62864.8|62898|62883|62901.3|62884.2|62879.8|62864.8|720
1616610900000|2021-03-24 18:35:00|62898.1|62883.1|62901.1|62886.1|62904.9|62888.3|62889.5|62874.5|657
1616611200000|2021-03-24 18:40:00|62900.5|62885.5|62907.8|62892.8|62910.5|62893.2|62899.8|62884.7|664
1616611500000|2021-03-24 18:45:00|62907.9|62892.9|62885|62870|62909.7|62894.7|62883.8|62865.7|698
1616611800000|2021-03-24 18:50:00|62884.9|62869.9|62903.6|62888.6|62906.4|62891.4|62884.9|62869.4|561
1616612100000|2021-03-24 18:55:00|62903.5|62888.5|62912.3|62897.3|62912.3|62897.3|62896|62880.7|733
1616612400000|2021-03-24 19:00:00|62911.8|62896.8|62913.2|62898.2|62919.3|62904.3|62909.3|62892.3|721
1616612700000|2021-03-24 19:05:00|62913|62898|62908|62893|62917.2|62902.2|62904.8|62889.8|659
1616613000000|2021-03-24 19:10:00|62908.1|62893.1|62912.2|62897.2|62916|62898|62900.3|62885.3|607
1616613300000|2021-03-24 19:15:00|62911.9|62896.9|62902.6|62887.6|62917|62898.9|62900.4|62885.4|630
1616613600000|2021-03-24 19:20:00|62901.7|62886.7|62910.6|62895.6|62916.7|62901.7|62901.6|62886.6|617
1616613900000|2021-03-24 19:25:00|62911|62896|62928.1|62913.1|62930.9|62914.3|62910.9|62895.9|669
1616614200000|2021-03-24 19:30:00|62928|62913|62921.7|62906.7|62930.2|62915.2|62920.6|62904.9|644
1616614500000|2021-03-24 19:35:00|62921.9|62906.9|62922.1|62902.1|62926.8|62911.1|62916.3|62898.8|570
1616614800000|2021-03-24 19:40:00|62922.2|62902.2|62916.6|62901.6|62924.2|62907.7|62915.6|62897.6|535
1616615100000|2021-03-24 19:45:00|62915.9|62900.9|62919.2|62904.2|62922.2|62905|62912.9|62895.2|558
1616615400000|2021-03-24 19:50:00|62919.6|62904.6|62926.7|62911.7|62933.5|62915.5|62919.2|62902.4|542
1616615700000|2021-03-24 19:55:00|62927.2|62912.2|62958.3|62938.3|62958.3|62939.7|62925.2|62909.7|706
1616616000000|2021-03-24 20:00:00|62958.5|62938.5|62941.7|62926.7|62959.4|62942.7|62941.7|62924.9|582
1616616300000|2021-03-24 20:05:00|62942.2|62927.2|62952.2|62937.2|62954.9|62937.7|62935.7|62917.7|449
1616616600000|2021-03-24 20:10:00|62952.1|62937.1|62954.2|62939.2|62960.1|62942.8|62950.8|62934.6|466
1616616900000|2021-03-24 20:15:00|62954.6|62939.6|62957.4|62942.4|62960.2|62942.4|62953|62934.1|439
1616617200000|2021-03-24 20:20:00|62957.3|62942.3|62962.5|62947.5|62964.1|62947.8|62946.8|62926.8|518
1616617500000|2021-03-24 20:25:00|62962.6|62947.6|62969.8|62949.8|62970.5|62951.4|62957.4|62940.1|487
1616617800000|2021-03-24 20:30:00|62969.5|62949.5|62958.2|62943.2|62969.9|62951.2|62956|62936|528
1616618100000|2021-03-24 20:35:00|62958.5|62943.5|62967.8|62947.8|62972.3|62952.3|62956.5|62938.5|468
1616618400000|2021-03-24 20:40:00|62967.9|62947.9|62959.2|62939.2|62968.1|62948.1|62957.1|62937.1|529
1616618700000|2021-03-24 20:45:00|62959.6|62939.6|62962.5|62942.5|62968.9|62948.9|62957.2|62939|377
1616619000000|2021-03-24 20:50:00|62962.3|62942.3|62967.3|62947.3|62971.4|62952.9|62957.6|62939.1|330
1616619300000|2021-03-24 20:55:00|62966.8|62946.8|62954.7|62931.3|62969.2|62949.2|62952.9|62929.5|557
1616619600000|2021-03-24 21:00:00|62954.8|62923|62960.5|62928.2|62981.4|62930.8|62954.8|62919.8|86
1616619900000|2021-03-24 21:05:00|62959.4|62926.9|62960.4|62925.1|62979.9|62931.6|62958.6|62914.1|185
1616620200000|2021-03-24 21:10:00|62969.7|62916.1|62960.5|62920.2|62974.2|62932.8|62955.8|62911.3|149
1616620500000|2021-03-24 21:15:00|62964.5|62922.7|62966.6|62918.2|62974.4|62933.7|62953.7|62907.8|187
1616620800000|2021-03-24 21:20:00|62971.2|62913.1|62976.9|62919.8|62983.8|62936.2|62949.7|62904.3|245
1616621100000|2021-03-24 21:25:00|62974.4|62921.2|62956.4|62935|62981.8|62939.3|62951.1|62913.6|182
1616621400000|2021-03-24 21:30:00|62956.3|62931.5|62952.9|62932.9|62965.7|62935.7|62948.7|62915.6|167
1616621700000|2021-03-24 21:35:00|62955|62931.3|62959.8|62928.7|62964.5|62933.5|62949.9|62915.1|195
1616622000000|2021-03-24 21:40:00|62958.3|62929.1|62961.8|62929.9|62974.4|62933.7|62942.2|62912.3|221
1616622300000|2021-03-24 21:45:00|62959.7|62928.1|62955.7|62928.4|62971.2|62935.4|62953.7|62911.6|189
1616622600000|2021-03-24 21:50:00|62955.3|62929.3|62944|62924|62958.6|62929.6|62942.1|62909.3|234
1616622900000|2021-03-24 21:55:00|62944.4|62924.4|62957.8|62926.7|62959.8|62935.3|62942.6|62910.8|218
1616623200000|2021-03-24 22:00:00|62955.4|62929.2|62948.1|62928.1|62958.8|62934.7|62945|62920.1|528
1616623500000|2021-03-24 22:05:00|62947.9|62927.9|62951.4|62928.1|62955.8|62929.4|62945.1|62920.6|421
1616623800000|2021-03-24 22:10:00|62950|62928.2|62951.1|62931.1|62954|62934|62944.1|62924.1|423
1616624100000|2021-03-24 22:15:00|62950.8|62930.8|62968.4|62948.4|62968.5|62948.5|62950.8|62930.8|602
1616624400000|2021-03-24 22:20:00|62968.2|62948.2|62977.4|62957.4|62977.6|62957.6|62966|62946|491
1616624700000|2021-03-24 22:25:00|62977.6|62957.6|62969.1|62949.1|62977.6|62959|62967.3|62947.4|259
1616625000000|2021-03-24 22:30:00|62968.8|62948.8|62970.2|62950.2|62974.3|62954.3|62966.3|62947.3|281
1616625300000|2021-03-24 22:35:00|62970.3|62950.3|62963.3|62943.3|62971.5|62951.5|62961.8|62941.8|212
1616625600000|2021-03-24 22:40:00|62962.9|62942.9|62965.5|62945.5|62965.8|62948.2|62956.5|62936.5|181
1616625900000|2021-03-24 22:45:00|62965.9|62945.9|62961.8|62941.8|62967.1|62948.5|62959.6|62940|115
1616626200000|2021-03-24 22:50:00|62961.9|62941.9|62967.2|62947.2|62967.6|62950.1|62960.7|62940.7|161
1616626500000|2021-03-24 22:55:00|62967|62947|62962.3|62942.3|62967.2|62949.7|62958.9|62938.9|220
1616626800000|2021-03-24 23:00:00|62962.1|62942.1|62953.1|62933.1|62963.5|62944.9|62950.9|62930.9|269
1616627100000|2021-03-24 23:05:00|62953.6|62933.6|62951.9|62936.9|62954.7|62936.9|62947.6|62928.8|180
1616627400000|2021-03-24 23:10:00|62952.1|62937.1|62957.9|62937.9|62959.5|62939.5|62950.6|62930.9|205
1616627700000|2021-03-24 23:15:00|62958.1|62938.1|62959.2|62939.2|62961.6|62944.6|62955.9|62935.9|290
1616628000000|2021-03-24 23:20:00|62959|62939|62955.4|62935.4|62959.4|62940.7|62951.2|62931.2|236
1616628300000|2021-03-24 23:25:00|62955.8|62935.8|62962.8|62942.8|62963.4|62943.7|62954.6|62934.6|313
1616628600000|2021-03-24 23:30:00|62962|62942|62966.1|62946.1|62969.5|62949.5|62959.1|62939.1|306
1616628900000|2021-03-24 23:35:00|62965.3|62945.3|62955.4|62935.4|62967.4|62947.4|62954.8|62934.8|279
1616629200000|2021-03-24 23:40:00|62955.5|62935.5|62956|62936|62958.6|62940|62954.1|62934.1|252
1616629500000|2021-03-24 23:45:00|62955.8|62935.8|62952.9|62932.9|62958.2|62939|62948.2|62928.2|315
1616629800000|2021-03-24 23:50:00|62952|62932|62950.3|62930.3|62956.6|62938.2|62948.9|62928.9|343
1616630100000|2021-03-24 23:55:00|62950.4|62930.4|62956.2|62936.2|62958.8|62938.8|62946.2|62926.2|330
1616630400000|2021-03-25 00:00:00|62956.3|62936.3|62954.8|62934.8|62958.4|62940.6|62948.2|62928.2|525
1616630700000|2021-03-25 00:05:00|62954.2|62934.2|62957|62937|62958.5|62938.5|62948.9|62928.9|443
1616631000000|2021-03-25 00:10:00|62956.6|62936.6|62952.3|62932.3|62958.7|62938.7|62943.4|62923.9|484
1616631300000|2021-03-25 00:15:00|62952.2|62932.2|62954.8|62934.8|62955.7|62935.7|62942.1|62922.1|489
1616631600000|2021-03-25 00:20:00|62955|62935|62957.3|62937.3|62964.9|62945.8|62952.9|62932.9|424
1616631900000|2021-03-25 00:25:00|62957.9|62937.9|62955.9|62935.9|62961.1|62941.1|62951.3|62932.7|334
1616632200000|2021-03-25 00:30:00|62954.6|62934.6|62957.3|62937.3|62959.3|62940.6|62953.3|62934.3|355
1616632500000|2021-03-25 00:35:00|62957.5|62937.5|62940.2|62920.2|62958.2|62938.2|62939|62919|311
1616632800000|2021-03-25 00:40:00|62940.5|62920.5|62949.2|62929.2|62950.3|62932.9|62939|62919|465
1616633100000|2021-03-25 00:45:00|62948.9|62928.9|62946.1|62926.1|62949.2|62931.7|62941.3|62922.4|423
1616633400000|2021-03-25 00:50:00|62946.5|62926.5|62940.9|62920.9|62946.8|62929.7|62932.5|62912.5|567
1616633700000|2021-03-25 00:55:00|62941.2|62921.2|62929.7|62909.7|62945.6|62927.9|62928.9|62908.9|533
1616634000000|2021-03-25 01:00:00|62929.8|62909.8|62940.3|62925.3|62943.4|62925.7|62929.8|62909.8|542
1616634300000|2021-03-25 01:05:00|62942.7|62922.7|62958.1|62938.1|62962.2|62943.5|62940.2|62922.7|498
1616634600000|2021-03-25 01:10:00|62958.2|62938.2|62959.1|62939.1|62972.9|62953.1|62956.2|62936.2|557
1616634900000|2021-03-25 01:15:00|62958.7|62938.7|62954.7|62934.7|62962.2|62942.2|62946.1|62928.7|566
1616635200000|2021-03-25 01:20:00|62954.9|62934.9|62954|62934|62956.9|62939.9|62947.3|62927.5|532
1616635500000|2021-03-25 01:25:00|62951.6|62936.6|62948.6|62928.6|62956.8|62937.7|62944.3|62925.5|458
1616635800000|2021-03-25 01:30:00|62948.5|62928.5|62990.4|62970.4|62991.7|62972.8|62946.6|62928|833
1616636100000|2021-03-25 01:35:00|62990.6|62970.6|62987.4|62967.4|63002|62982|62982.8|62964.6|771
1616636400000|2021-03-25 01:40:00|62987.8|62967.8|62968.7|62948.7|62989.7|62969.7|62964.5|62945.1|718
1616636700000|2021-03-25 01:45:00|62969.2|62949.2|62961.6|62941.6|62976.3|62958.7|62956|62938.1|605
1616637000000|2021-03-25 01:50:00|62961.7|62941.7|62974.6|62954.6|62978.1|62958.1|62959.9|62940.9|600
1616637300000|2021-03-25 01:55:00|62975|62955|62960.6|62940.6|62975|62956.5|62950.8|62931.6|605
1616637600000|2021-03-25 02:00:00|62960.3|62940.3|62945.9|62925.9|62961.3|62944.3|62945.1|62925.1|684
1616637900000|2021-03-25 02:05:00|62945.5|62925.5|62925.7|62905.7|62946.8|62927.1|62919.9|62902.3|801
1616638200000|2021-03-25 02:10:00|62926.2|62906.2|62926.3|62906.3|62927.9|62910.5|62914.3|62896.3|703
1616638500000|2021-03-25 02:15:00|62926|62906|62917.2|62897.2|62926.2|62909.1|62908.3|62888.3|705
1616638800000|2021-03-25 02:20:00|62916.7|62896.7|62909.3|62889.3|62920|62902|62900.8|62882.8|719
1616639100000|2021-03-25 02:25:00|62909.2|62889.2|62906.1|62886.1|62914.9|62896.7|62902.7|62883.7|623
1616639400000|2021-03-25 02:30:00|62906|62886|62903.9|62883.9|62911.5|62891.5|62897.3|62879.4|538
1616639700000|2021-03-25 02:35:00|62904.2|62884.2|62907.2|62887.2|62913.8|62896.4|62901.3|62882.6|511
1616640000000|2021-03-25 02:40:00|62907.1|62887.1|62897.8|62877.8|62912.2|62894.6|62895.7|62876.6|474
1616640300000|2021-03-25 02:45:00|62897.7|62877.7|62907.2|62892.2|62915.4|62897.1|62892.9|62874.9|553
1616640600000|2021-03-25 02:50:00|62906.9|62891.9|62903.1|62883.1|62922.6|62902.6|62901.6|62882.3|521
1616640900000|2021-03-25 02:55:00|62903.2|62883.2|62893.6|62878.6|62903.5|62884.3|62888.7|62869.7|522
1616641200000|2021-03-25 03:00:00|62893.5|62878.5|62885.1|62870.1|62896.9|62880.4|62881.8|62864.9|535
1616641500000|2021-03-25 03:05:00|62887.3|62867.3|62892.6|62872.6|62896.5|62879.4|62882.1|62864.3|506
1616641800000|2021-03-25 03:10:00|62890.2|62875.2|62887.2|62872.2|62897.9|62880.6|62887.1|62868.5|477
1616642100000|2021-03-25 03:15:00|62887.5|62872.5|62886.5|62866.5|62889.9|62872.5|62879.6|62861|507
1616642400000|2021-03-25 03:20:00|62886.4|62866.4|62886.1|62866.1|62895.2|62878|62883.1|62865.5|496
1616642700000|2021-03-25 03:25:00|62886|62866|62878.7|62863.7|62888.8|62870.7|62876.9|62859.9|477
1616643000000|2021-03-25 03:30:00|62878.6|62863.6|62882.7|62867.7|62885.8|62868.1|62874.4|62857|503
1616643300000|2021-03-25 03:35:00|62882.8|62867.8|62891.9|62876.9|62896|62878.8|62879.2|62861.7|512
1616643600000|2021-03-25 03:40:00|62891.5|62876.5|62896.1|62876.1|62899.7|62882|62889.9|62870.9|519
1616643900000|2021-03-25 03:45:00|62896.2|62876.2|62895.7|62875.7|62900.6|62881.7|62889.3|62871.7|582
1616644200000|2021-03-25 03:50:00|62896|62876|62903.3|62883.3|62906.8|62890.3|62892.1|62873.2|550
1616644500000|2021-03-25 03:55:00|62903.1|62883.1|62901.3|62881.3|62904.1|62886.7|62891.5|62873.8|563
1616644800000|2021-03-25 04:00:00|62902.1|62882.1|62901.5|62881.5|62905.2|62887.8|62894.8|62876.5|627
1616645100000|2021-03-25 04:05:00|62901.4|62881.4|62904.5|62884.5|62907.2|62889.4|62896.3|62878.8|445
1616645400000|2021-03-25 04:10:00|62904.4|62884.4|62899.8|62879.8|62908.9|62893|62897.6|62878.3|684
1616645700000|2021-03-25 04:15:00|62899.7|62879.7|62914.6|62894.6|62915.4|62898|62897.1|62878.5|524
1616646000000|2021-03-25 04:20:00|62913.9|62893.9|62915.2|62895.2|62925.4|62908.1|62907.3|62888|722
1616646300000|2021-03-25 04:25:00|62914.8|62894.8|62911.2|62891.2|62919.1|62900.9|62906.9|62887.6|566
1616646600000|2021-03-25 04:30:00|62911.1|62891.1|62903.5|62883.5|62917.8|62897.8|62899.9|62881.8|670
1616646900000|2021-03-25 04:35:00|62903.6|62883.6|62909.3|62889.3|62915.9|62897.2|62901.7|62882.9|419
1616647200000|2021-03-25 04:40:00|62909.6|62889.6|62914|62894|62916|62897.8|62905.6|62887|428
1616647500000|2021-03-25 04:45:00|62914.1|62894.1|62917|62897|62922.1|62905.1|62913.1|62893.1|338
1616647800000|2021-03-25 04:50:00|62916.8|62896.8|62911.8|62891.8|62917.1|62900.3|62908.7|62891|303
1616648100000|2021-03-25 04:55:00|62911.9|62891.9|62914.5|62894.5|62915.8|62897.8|62910.9|62890.9|299
1616648400000|2021-03-25 05:00:00|62914.4|62894.4|62912.1|62892.1|62919.7|62902.1|62907.1|62888.3|480
1616648700000|2021-03-25 05:05:00|62912.2|62892.2|62908.7|62888.7|62916|62896.3|62906.1|62887.6|439
1616649000000|2021-03-25 05:10:00|62909.2|62889.2|62905.3|62885.3|62917.2|62899.5|62905.2|62885.2|421
1616649300000|2021-03-25 05:15:00|62905.9|62885.9|62897.4|62882.4|62905.9|62888.5|62892.1|62873.1|535
1616649600000|2021-03-25 05:20:00|62897.6|62882.6|62895|62875|62902.6|62885.4|62894|62875|422
1616649900000|2021-03-25 05:25:00|62895.1|62875.1|62887.9|62867.9|62897.5|62880.3|62884.7|62867.5|396
1616650200000|2021-03-25 05:30:00|62885.3|62870.3|62889.1|62869.1|62892.4|62874.2|62883.2|62864.8|445
1616650500000|2021-03-25 05:35:00|62888.9|62868.9|62893.3|62873.3|62895.4|62877.2|62885.4|62865.5|393
1616650800000|2021-03-25 05:40:00|62893.4|62873.4|62897.5|62877.5|62899.7|62882.3|62891.5|62871.5|431
1616651100000|2021-03-25 05:45:00|62897.7|62877.7|62911.2|62891.2|62916.4|62898.7|62889.7|62872.2|602
1616651400000|2021-03-25 05:50:00|62912.5|62892.5|62906.2|62886.2|62913.5|62894.7|62899.5|62881.8|553
1616651700000|2021-03-25 05:55:00|62903.7|62888.7|62917.6|62897.6|62918|62901|62901.8|62882.9|568
1616652000000|2021-03-25 06:00:00|62917.5|62897.5|62942.2|62922.2|62949.5|62930.2|62915.4|62896.7|739
1616652300000|2021-03-25 06:05:00|62941.9|62921.9|62931.4|62916.4|62945.5|62928.5|62928.4|62910.3|624
1616652600000|2021-03-25 06:10:00|62931.5|62916.5|62925.2|62910.2|62935.7|62917.7|62922.7|62905|512
1616652900000|2021-03-25 06:15:00|62925.3|62910.3|62919.6|62899.6|62928.4|62911.1|62909.3|62890.2|556
1616653200000|2021-03-25 06:20:00|62919.9|62899.9|62938|62918|62948|62929.1|62919.8|62899.8|618
1616653500000|2021-03-25 06:25:00|62937.9|62917.9|62945|62925|62945.4|62927.5|62926.8|62909.2|594
1616653800000|2021-03-25 06:30:00|62944.8|62924.8|62947.8|62927.8|62947.9|62930.4|62933|62915.5|523
1616654100000|2021-03-25 06:35:00|62947.7|62927.7|62928.1|62913.1|62947.7|62929.6|62925.9|62908.1|622
1616654400000|2021-03-25 06:40:00|62928.2|62913.2|62935.8|62915.8|62938.4|62921|62925.9|62907.8|529
1616654700000|2021-03-25 06:45:00|62935.9|62915.9|62923|62903|62937.3|62919.4|62919.2|62902|488
1616655000000|2021-03-25 06:50:00|62923.1|62903.1|62916.5|62901.5|62924|62905.4|62912.3|62894|453
1616655300000|2021-03-25 06:55:00|62916.4|62901.4|62939.6|62919.6|62944.4|62926.9|62909.9|62892.5|625
1616655600000|2021-03-25 07:00:00|62940.1|62920.1|62939.2|62919.2|62953.4|62936.4|62933.5|62915.3|786
1616655900000|2021-03-25 07:05:00|62937.5|62922.5|62931.3|62911.3|62941.7|62925.5|62928.1|62910.3|657
1616656200000|2021-03-25 07:10:00|62931.5|62911.5|62963.7|62943.7|62967.5|62950.1|62929.9|62911.5|745
1616656500000|2021-03-25 07:15:00|62964.6|62944.6|62958|62943|62976.3|62958.2|62958|62940.3|814
1616656800000|2021-03-25 07:20:00|62960.2|62940.2|62941|62921|62961.1|62943.6|62937.4|62920.3|657
1616657100000|2021-03-25 07:25:00|62940.9|62920.9|62949|62934|62955.2|62937.3|62938.1|62920.9|601
1616657400000|2021-03-25 07:30:00|62949.1|62934.1|62954|62939|62965.1|62947.7|62947.9|62932|625
1616657700000|2021-03-25 07:35:00|62954.2|62939.2|62932.2|62917.2|62964.4|62947.2|62931.5|62916.5|648
1616658000000|2021-03-25 07:40:00|62932.7|62917.7|62946.4|62926.4|62948.4|62932.1|62925.2|62910.2|654
1616658300000|2021-03-25 07:45:00|62944.3|62929.3|62970.5|62955.5|62975|62959.8|62944.3|62927.4|634
1616658600000|2021-03-25 07:50:00|62973|62953|62956.7|62941.7|62975.8|62958.8|62956.1|62938.7|683
1616658900000|2021-03-25 07:55:00|62956.9|62941.9|62990.5|62975.5|63000.4|62983|62954|62939|927
1616659200000|2021-03-25 08:00:00|62990.8|62975.8|62983.8|62963.8|63015.1|62997.1|62982.3|62963.8|952
1616659500000|2021-03-25 08:05:00|62980.6|62965.6|62980.4|62965.4|62993.4|62978.2|62970.7|62953.2|879
1616659800000|2021-03-25 08:10:00|62981.3|62966.3|62993.6|62978.6|63000.8|62985.3|62980.6|62965.6|792
1616660100000|2021-03-25 08:15:00|62993.5|62978.5|62985.1|62970.1|63010.2|62993.4|62974.4|62957.3|829
1616660400000|2021-03-25 08:20:00|62984.9|62969.9|62988.3|62973.3|63017.9|63001.1|62982.2|62965.7|907
1616660700000|2021-03-25 08:25:00|62988.5|62973.5|62969|62954|63000.4|62983.2|62968.5|62951.3|811
1616661000000|2021-03-25 08:30:00|62971.6|62951.6|62939|62924|62971.6|62951.6|62935.2|62920.2|912
1616661300000|2021-03-25 08:35:00|62939.4|62924.4|62981.2|62966.2|62982.7|62967.7|62936.4|62920.8|771
1616661600000|2021-03-25 08:40:00|62981.1|62966.1|62992.3|62972.3|62997|62981.4|62981.1|62966.1|836
1616661900000|2021-03-25 08:45:00|62992.1|62972.1|63002.5|62987.5|63012.7|62997.2|62989.1|62971.2|747
1616662200000|2021-03-25 08:50:00|63002.8|62987.8|62995.3|62980.3|63010.2|62995.2|62995|62980|657
1616662500000|2021-03-25 08:55:00|62995.4|62980.4|62995.3|62980.3|63004.9|62989.9|62984.3|62969.3|675
1616662800000|2021-03-25 09:00:00|62995.4|62980.4|63003.8|62983.8|63004|62988.5|62988.4|62972.6|778
1616663100000|2021-03-25 09:05:00|63004|62984|62998.5|62983.5|63004.2|62987.5|62988.3|62972.2|670
1616663400000|2021-03-25 09:10:00|62998.6|62983.6|62991.3|62976.3|63004.3|62988.5|62991.1|62976.1|621
1616663700000|2021-03-25 09:15:00|62993.3|62978.3|62982.9|62967.9|62993.8|62978.8|62977.2|62962.2|641
1616664000000|2021-03-25 09:20:00|62982.8|62967.8|62988|62973|62998.4|62983.4|62980.5|62965.5|586
1616664300000|2021-03-25 09:25:00|62987.9|62972.9|62990.4|62975.4|62994.8|62979.8|62975.7|62960.7|561
1616664600000|2021-03-25 09:30:00|62990.2|62975.2|62968.7|62953.7|62991.5|62976.5|62966|62951|663
1616664900000|2021-03-25 09:35:00|62968.4|62953.4|62972.2|62957.2|62982.2|62965.1|62954.9|62938.5|680
1616665200000|2021-03-25 09:40:00|62973.8|62958.8|62979.5|62964.5|62988.5|62973.5|62973.8|62958.8|627
1616665500000|2021-03-25 09:45:00|62979.3|62964.3|62975.5|62955.5|62988.1|62970.4|62969.2|62954.2|599
1616665800000|2021-03-25 09:50:00|62975.4|62955.4|62960.9|62945.9|62979|62964|62960.2|62942.4|642
1616666100000|2021-03-25 09:55:00|62960.8|62945.8|62970.3|62950.3|62970.3|62952.9|62950.7|62935.7|730
1616666400000|2021-03-25 10:00:00|62970.5|62950.5|62959.7|62944.7|62973.1|62957|62953.1|62938.1|646
1616666700000|2021-03-25 10:05:00|62959.4|62944.4|62950.9|62935.9|62976.9|62959.9|62946.3|62931.3|716
1616667000000|2021-03-25 10:10:00|62951|62936|62939.3|62919.3|62958.8|62943.2|62936.7|62918.7|682
1616667300000|2021-03-25 10:15:00|62939.4|62919.4|62943.4|62928.4|62954|62939|62930.3|62914.4|687
1616667600000|2021-03-25 10:20:00|62944.1|62929.1|62938.3|62923.3|62946|62931|62926.7|62911.7|622
1616667900000|2021-03-25 10:25:00|62938.2|62923.2|62940.1|62925.1|62940.8|62925.8|62929.2|62914.2|552
1616668200000|2021-03-25 10:30:00|62940.5|62925.5|62966.7|62951.7|62969.4|62954.4|62940.3|62925.3|599
1616668500000|2021-03-25 10:35:00|62966.8|62951.8|62975|62960|62980|62965|62962.4|62947.4|512
1616668800000|2021-03-25 10:40:00|62975.1|62960.1|62944.8|62929.8|62975.2|62960.2|62944.5|62929.5|602
1616669100000|2021-03-25 10:45:00|62944.7|62929.7|62951.3|62936.3|62959.6|62944.6|62944.7|62929.7|607
1616669400000|2021-03-25 10:50:00|62951.4|62936.4|62945.8|62930.8|62951.4|62936.4|62937|62922|574
1616669700000|2021-03-25 10:55:00|62945.7|62930.7|62948|62933|62953.8|62938.8|62936.5|62921.5|513
1616670000000|2021-03-25 11:00:00|62948.5|62933.5|62942.7|62927.7|62953.8|62938.8|62934.3|62916.9|573
1616670300000|2021-03-25 11:05:00|62942.6|62927.6|62940|62925|62945.6|62930.6|62928.9|62913.9|489
1616670600000|2021-03-25 11:10:00|62939.8|62924.8|62952.1|62937.1|62965.2|62950.2|62939.5|62924.5|606
1616670900000|2021-03-25 11:15:00|62951.4|62936.4|62950.3|62935.3|62963.7|62948.7|62946.4|62931.4|580
1616671200000|2021-03-25 11:20:00|62950.2|62935.2|62951|62936|62961.7|62946.7|62944.6|62929.6|626
1616671500000|2021-03-25 11:25:00|62951.1|62936.1|62953.4|62938.4|62964.1|62947.4|62950.6|62935.6|584
1616671800000|2021-03-25 11:30:00|62953.5|62938.5|62963.2|62948.2|62964.9|62949.9|62953.5|62938.5|714
1616672100000|2021-03-25 11:35:00|62963.1|62948.1|62975.9|62960.9|62979.9|62964.9|62956.8|62941.8|772
1616672400000|2021-03-25 11:40:00|62976.2|62961.2|62971.5|62956.5|62986.3|62971.3|62970.6|62955.6|735
1616672700000|2021-03-25 11:45:00|62971.6|62956.6|62976.9|62961.9|62980.4|62963.7|62959.5|62944.5|737
1616673000000|2021-03-25 11:50:00|62977.1|62962.1|62984.6|62969.6|62993.6|62978.6|62972.4|62957.4|763
1616673300000|2021-03-25 11:55:00|62983.9|62968.9|62997.9|62982.9|63004.2|62989.2|62977.7|62962.7|880
1616673600000|2021-03-25 12:00:00|62996.7|62981.7|62984.9|62969.9|63005.4|62990.4|62974.9|62959.9|842
1616673900000|2021-03-25 12:05:00|62984.3|62969.3|62972.3|62957.3|62993.7|62978.7|62971.7|62956.7|715
1616674200000|2021-03-25 12:10:00|62972.4|62957.4|62986.1|62971.1|62990.1|62974.2|62970.7|62954.4|756
1616674500000|2021-03-25 12:15:00|62986.2|62971.2|63007.5|62992.5|63008.2|62993.2|62984.6|62969.6|783
1616674800000|2021-03-25 12:20:00|63007.1|62992.1|62994.2|62979.2|63009.4|62994.4|62988.2|62973.2|778
1616675100000|2021-03-25 12:25:00|62994.4|62979.4|63003.7|62983.7|63008.5|62988.9|62994|62979|640
1616675400000|2021-03-25 12:30:00|63003.6|62983.6|63004.2|62989.2|63019.8|63001.5|62985.3|62967.5|845
1616675700000|2021-03-25 12:35:00|63004.3|62989.3|63016.8|63001.8|63020.5|63005.2|63004|62989|744
1616676000000|2021-03-25 12:40:00|63016.9|63001.9|63068.4|63048.4|63074.2|63054.2|63001.1|62986.1|994
1616676300000|2021-03-25 12:45:00|63069.2|63049.2|63055.3|63035.3|63071.5|63051.5|63027.8|63010.5|961
1616676600000|2021-03-25 12:50:00|63055.5|63035.5|63040.3|63025.3|63065.5|63047.5|63031.4|63016.4|911
1616676900000|2021-03-25 12:55:00|63038.9|63023.9|63038.5|63023.5|63057.1|63040.8|63027.4|63012.4|943
1616677200000|2021-03-25 13:00:00|63038.2|63023.2|62983.6|62968.6|63045.5|63027.7|62969.2|62950.3|989
1616677500000|2021-03-25 13:05:00|62983.5|62968.5|63015.5|63000.5|63018.7|63003.7|62977.8|62962.8|887
1616677800000|2021-03-25 13:10:00|63015.7|63000.7|63013.6|62998.6|63021.3|63006.3|62999.3|62984.3|831
1616678100000|2021-03-25 13:15:00|63013.5|62998.5|62968.2|62953.2|63015.5|62998.5|62966.2|62951.2|911
1616678400000|2021-03-25 13:20:00|62967.8|62952.8|62961.4|62946.4|62979.4|62964.4|62956.8|62941.8|654
1616678700000|2021-03-25 13:25:00|62960.6|62945.6|62965.3|62950.3|62983.6|62966.3|62958.5|62940|682
1616679000000|2021-03-25 13:30:00|62965|62950|62974.3|62954.3|62980.8|62962.3|62959.5|62944.5|724
1616679300000|2021-03-25 13:35:00|62971.4|62956.4|62951.3|62936.3|62983.7|62965.9|62949.7|62933.8|725
1616679600000|2021-03-25 13:40:00|62951.2|62936.2|62981.7|62961.7|62982.8|62963.5|62942|62924.8|847
1616679900000|2021-03-25 13:45:00|62983|62963|62986.7|62966.7|62987.9|62969.4|62962.1|62942.1|966
1616680200000|2021-03-25 13:50:00|62986.5|62966.5|63000.2|62980.2|63011.9|62993.6|62983.3|62966.2|982
1616680500000|2021-03-25 13:55:00|62999.9|62979.9|62985.4|62965.4|63005.5|62986.8|62970.7|62952.7|1058
1616680800000|2021-03-25 14:00:00|62984.8|62964.8|62981.8|62966.8|62986.1|62969.2|62958.4|62941.2|1045
1616681100000|2021-03-25 14:05:00|62982.1|62967.1|63001.2|62981.2|63011|62994|62981.7|62965.6|935
1616681400000|2021-03-25 14:10:00|62999|62984|63008|62993|63010.1|62993.4|62992.6|62975.3|961
1616681700000|2021-03-25 14:15:00|63007.9|62992.9|63021.7|63006.7|63041.4|63024.6|63006.9|62989.6|1020
1616682000000|2021-03-25 14:20:00|63021.4|63006.4|63009.7|62994.7|63022.7|63006.4|62994.9|62978.9|958
1616682300000|2021-03-25 14:25:00|63009.8|62994.8|63013.7|62998.7|63021.2|63003.8|62997.8|62980.1|949
1616682600000|2021-03-25 14:30:00|63014.8|62999.8|63041.7|63026.7|63047.4|63030|63011.1|62995.1|1013
1616682900000|2021-03-25 14:35:00|63041.8|63026.8|63019.4|63004.4|63050|63035|63013.7|62996.1|984
1616683200000|2021-03-25 14:40:00|63019.5|63004.5|63047.2|63027.2|63062.6|63045.6|63013.7|62998.7|874
1616683500000|2021-03-25 14:45:00|63047.3|63027.3|63063.7|63048.7|63066.9|63050.5|63040.8|63023.5|956
1616683800000|2021-03-25 14:50:00|63063.8|63048.8|63044.2|63029.2|63065.8|63049.1|63037.6|63020.5|899
1616684100000|2021-03-25 14:55:00|63043.5|63028.5|63026.1|63011.1|63046.9|63031.4|63025|63009.8|943
1616684400000|2021-03-25 15:00:00|63026.2|63011.2|63069.5|63049.5|63077.3|63057.3|63025.2|63010.2|943
1616684700000|2021-03-25 15:05:00|63070|63050|63082|63062|63087.8|63070.6|63046.3|63029|914
1616685000000|2021-03-25 15:10:00|63081.9|63061.9|63088.3|63068.3|63089.4|63072.1|63070.6|63052.9|907
1616685300000|2021-03-25 15:15:00|63088.2|63068.2|63080.9|63060.9|63097.8|63079.5|63065.8|63046.4|917
1616685600000|2021-03-25 15:20:00|63081.3|63061.3|63087.4|63072.4|63092.5|63075.5|63068.8|63052.2|878
1616685900000|2021-03-25 15:25:00|63089.4|63069.4|63090.6|63075.6|63106|63086|63084.1|63066.5|916
1616686200000|2021-03-25 15:30:00|63090.5|63075.5|63086.4|63071.4|63095.8|63078.4|63070.7|63054.2|980
1616686500000|2021-03-25 15:35:00|63085.5|63070.5|63087.5|63067.5|63099.1|63084.1|63076.9|63061.7|898
1616686800000|2021-03-25 15:40:00|63087.2|63067.2|63112.8|63097.8|63123.6|63104.7|63084.2|63065.6|884
1616687100000|2021-03-25 15:45:00|63112.1|63097.1|63115.7|63100.7|63129.4|63112|63107.8|63092.5|926
1616687400000|2021-03-25 15:50:00|63116|63101|63114.3|63094.3|63142.5|63125.2|63111.5|63092|928
1616687700000|2021-03-25 15:55:00|63115.2|63095.2|63152.2|63137.2|63167.9|63150.2|63115.2|63095.2|1000
1616688000000|2021-03-25 16:00:00|63151.7|63136.7|63135.4|63115.4|63160.7|63142.9|63135.3|63115.3|924
1616688300000|2021-03-25 16:05:00|63135.2|63115.2|63146.9|63131.9|63154.5|63137.3|63127.9|63109.8|870
1616688600000|2021-03-25 16:10:00|63147|63132|63169.9|63154.9|63176.5|63159.7|63141.7|63126.7|869
1616688900000|2021-03-25 16:15:00|63171.9|63156.9|63150.1|63135.1|63175.3|63159.9|63149.5|63131.9|799
1616689200000|2021-03-25 16:20:00|63152.3|63137.3|63142.1|63122.1|63159.3|63144.3|63141.7|63121.7|753
1616689500000|2021-03-25 16:25:00|63141.3|63121.3|63136.8|63121.8|63146.2|63129.1|63127.5|63110.1|842
1616689800000|2021-03-25 16:30:00|63136.7|63121.7|63149.6|63134.6|63152.7|63137.7|63134.4|63119.4|732
1616690100000|2021-03-25 16:35:00|63149.8|63134.8|63172|63157|63174.3|63159.3|63145.3|63130.3|717
1616690400000|2021-03-25 16:40:00|63172.1|63157.1|63158|63143|63173|63158|63153.7|63136.6|787
1616690700000|2021-03-25 16:45:00|63159.9|63144.9|63203.1|63188.1|63208.9|63191.8|63158.4|63143.4|809
1616691000000|2021-03-25 16:50:00|63203.3|63188.3|63196.3|63181.3|63208.1|63193.1|63195.8|63180.4|772
1616691300000|2021-03-25 16:55:00|63196.2|63181.2|63226.3|63206.3|63226.4|63209.7|63195|63178.2|797
1616691600000|2021-03-25 17:00:00|63226.1|63206.1|63200.7|63180.7|63232.6|63213.3|63195.2|63176.8|991
1616691900000|2021-03-25 17:05:00|63198.7|63183.7|63185|63165|63200.7|63183.7|63181.5|63161.5|898
1616692200000|2021-03-25 17:10:00|63183.9|63163.9|63162.2|63147.2|63195.3|63178.3|63158.1|63140.3|846
1616692500000|2021-03-25 17:15:00|63162.5|63147.5|63180.4|63165.4|63185.7|63170|63152.5|63137.2|872
1616692800000|2021-03-25 17:20:00|63180.8|63165.8|63163.4|63148.4|63180.8|63165.8|63161.8|63146.8|804
1616693100000|2021-03-25 17:25:00|63163.5|63148.5|63162.6|63147.6|63170.6|63155.6|63157.8|63141.2|734
1616693400000|2021-03-25 17:30:00|63162.5|63147.5|63185.6|63170.6|63189.2|63172.5|63160.7|63145.7|806
1616693700000|2021-03-25 17:35:00|63187.9|63167.9|63179.1|63164.1|63203.7|63186.7|63178.6|63161.1|756
1616694000000|2021-03-25 17:40:00|63179|63164|63176.4|63161.4|63186.2|63171.2|63166.1|63148.3|720
1616694300000|2021-03-25 17:45:00|63176.5|63161.5|63173.7|63158.7|63189|63172.4|63158.4|63142.5|844
1616694600000|2021-03-25 17:50:00|63173.3|63158.3|63165.7|63150.7|63185.8|63169.2|63164.8|63148.6|750
1616694900000|2021-03-25 17:55:00|63165.4|63150.4|63159.9|63144.9|63166|63150.4|63151.2|63136.2|800
1616695200000|2021-03-25 18:00:00|63160.2|63145.2|63172.6|63152.6|63189.5|63171|63159.2|63142.1|711
1616695500000|2021-03-25 18:05:00|63172.4|63152.4|63159.4|63144.4|63173.4|63155.5|63156.1|63138.9|691
1616695800000|2021-03-25 18:10:00|63158|63143|63149.1|63134.1|63162.8|63145|63146.3|63129|627
1616696100000|2021-03-25 18:15:00|63149.3|63134.3|63145.2|63130.2|63149.8|63134.7|63132.6|63115|774
1616696400000|2021-03-25 18:20:00|63145.3|63130.3|63143.8|63128.8|63160.5|63144.1|63141.7|63125.8|684
1616696700000|2021-03-25 18:25:00|63143.7|63128.7|63136.2|63121.2|63146.8|63129.6|63135.2|63119.8|661
1616697000000|2021-03-25 18:30:00|63136.1|63121.1|63135.7|63120.7|63146.4|63129.2|63130.9|63115.8|588
1616697300000|2021-03-25 18:35:00|63135.8|63120.8|63131.6|63116.6|63136.5|63121.5|63125.6|63109.7|487
1616697600000|2021-03-25 18:40:00|63131|63116|63128.7|63113.7|63135.5|63118.3|63124.2|63109.2|488
1616697900000|2021-03-25 18:45:00|63129.1|63114.1|63125.5|63110.5|63131.4|63116.4|63124.2|63109.2|532
1616698200000|2021-03-25 18:50:00|63126|63111|63127.7|63112.7|63134.3|63118.6|63122.6|63106.8|683
1616698500000|2021-03-25 18:55:00|63127.8|63112.8|63149.1|63134.1|63156.2|63140.1|63127.7|63112.7|787
1616698800000|2021-03-25 19:00:00|63149|63134|63167.9|63147.9|63168.8|63148.8|63136.9|63121.9|762
1616699100000|2021-03-25 19:05:00|63163.8|63148.8|63181.6|63161.6|63184.1|63166.3|63163.8|63144.7|689
1616699400000|2021-03-25 19:10:00|63181.7|63161.7|63175.1|63155.1|63185.1|63167|63162.5|63142.5|708
1616699700000|2021-03-25 19:15:00|63175.4|63155.4|63180.4|63165.4|63185.1|63166.5|63166.2|63151.2|577
1616700000000|2021-03-25 19:20:00|63180.9|63165.9|63202.3|63182.3|63203.6|63186.2|63178.4|63163.4|617
1616700300000|2021-03-25 19:25:00|63199.8|63179.8|63206.2|63191.2|63215.4|63197.8|63195|63179.6|572
1616700600000|2021-03-25 19:30:00|63206.5|63191.5|63209.6|63194.6|63211.6|63194.6|63196.7|63178.4|519
1616700900000|2021-03-25 19:35:00|63209.7|63194.7|63206.3|63186.3|63213.5|63196.5|63203.2|63185.1|497
1616701200000|2021-03-25 19:40:00|63206.4|63186.4|63184.1|63164.1|63207.1|63187.1|63183.4|63163.4|620
1616701500000|2021-03-25 19:45:00|63184.2|63164.2|63166.6|63146.6|63195|63175|63164|63144|612
1616701800000|2021-03-25 19:50:00|63165.2|63145.2|63176.7|63156.7|63177.5|63157.5|63164.6|63144.6|588
1616702100000|2021-03-25 19:55:00|63176.4|63156.4|63201.8|63181.8|63203.9|63185.5|63171.4|63151.4|803
1616702400000|2021-03-25 20:00:00|63201.3|63181.3|63213.4|63193.4|63214.8|63196|63198.3|63178.3|618
1616702700000|2021-03-25 20:05:00|63213.5|63193.5|63221.3|63201.3|63222.3|63204.4|63209|63191.3|501
1616703000000|2021-03-25 20:10:00|63221.6|63201.6|63218.4|63203.4|63225.9|63207.7|63215.8|63198.3|485
1616703300000|2021-03-25 20:15:00|63220.8|63200.8|63227.4|63207.4|63228.9|63208.9|63216.8|63198|375
1616703600000|2021-03-25 20:20:00|63227.7|63207.7|63229.2|63209.2|63229.6|63211.6|63222.9|63205.3|294
1616703900000|2021-03-25 20:25:00|63228.8|63208.8|63227.7|63212.7|63232|63214.2|63226.4|63208.6|225
1616704200000|2021-03-25 20:30:00|63229|63214|63227.3|63207.3|63231|63214|63224.7|63205.1|275
1616704500000|2021-03-25 20:35:00|63227.1|63207.1|63203.8|63183.8|63228.2|63210.2|63199.8|63179.8|363
1616704800000|2021-03-25 20:40:00|63203.5|63183.5|63203|63183|63210.4|63191.8|63200.8|63180.8|339
1616705100000|2021-03-25 20:45:00|63203.7|63183.7|63207|63187|63209.1|63189.1|63191.9|63171.9|404
1616705400000|2021-03-25 20:50:00|63206.8|63186.8|63210.9|63190.9|63211.3|63191.3|63200.1|63183.3|286
1616705700000|2021-03-25 20:55:00|63210.8|63190.8|63221.1|63201.1|63223.2|63203.2|63210.8|63190.8|322
1616706000000|2021-03-25 21:00:00|63220.2|63200.2|63226.6|63188.8|63226.6|63200.2|63217.2|63185.6|50
1616706300000|2021-03-25 21:05:00|63226|63184.4|63230.9|63184.5|63230.9|63195.1|63214.3|63182.7|214
1616706600000|2021-03-25 21:10:00|63228.8|63186.7|63198.3|63178.3|63230.2|63194|63197.5|63173.7|202
1616706900000|2021-03-25 21:15:00|63198.1|63178.1|63201.9|63168.2|63215.9|63185.7|63182|63147.4|440
1616707200000|2021-03-25 21:20:00|63201.3|63168.8|63204.8|63124|63221.6|63184.5|63175.8|63124|524
1616707500000|2021-03-25 21:25:00|63205.6|63122.7|63201.5|63167|63221|63176|63190.9|63118.7|360
1616707800000|2021-03-25 21:30:00|63198.9|63168.8|63195.2|63152.5|63206.7|63173.8|63189.1|63146.3|244
1616708100000|2021-03-25 21:35:00|63194|63154|63198.7|63163.8|63206.9|63169.7|63179.8|63128|335
1616708400000|2021-03-25 21:40:00|63192.7|63165.5|63199.6|63171.6|63203|63172.8|63180.3|63137|332
1616708700000|2021-03-25 21:45:00|63200.8|63171.7|63195.5|63173|63214.2|63175.6|63191.3|63160.6|201
1616709000000|2021-03-25 21:50:00|63194.4|63173.5|63198.3|63173|63208.5|63175.2|63191.5|63163.9|166
1616709300000|2021-03-25 21:55:00|63201|63171.8|63194.1|63174.1|63208.6|63175.4|63192.2|63158|139
1616709600000|2021-03-25 22:00:00|63196.1|63175.7|63193.1|63173.1|63202.3|63178.1|63189.4|63163.6|453
1616709900000|2021-03-25 22:05:00|63193|63173|63187.3|63167.3|63194|63174|63187|63161.3|348
1616710200000|2021-03-25 22:10:00|63187.9|63167.9|63187|63167|63193|63173|63182|63156.8|387
1616710500000|2021-03-25 22:15:00|63186.5|63166.5|63191.6|63171.6|63198|63177.9|63185.4|63165.4|334
1616710800000|2021-03-25 22:20:00|63191.5|63171.5|63189.3|63169.3|63197|63177|63186.2|63168.6|191
1616711100000|2021-03-25 22:25:00|63189.2|63169.2|63183|63163|63189.6|63169.6|63179.7|63162.8|206
1616711400000|2021-03-25 22:30:00|63183.6|63163.6|63178.5|63158.5|63189.1|63169.1|63176.7|63158.1|275
1616711700000|2021-03-25 22:35:00|63178.4|63158.4|63181.8|63161.8|63182.4|63163.9|63178.1|63158.1|205
1616712000000|2021-03-25 22:40:00|63181.6|63161.6|63193.5|63173.5|63194.3|63174.3|63177.5|63158.2|247
1616712300000|2021-03-25 22:45:00|63193.3|63173.3|63178.1|63158.1|63193.6|63173.6|63176.9|63156.9|240
1616712600000|2021-03-25 22:50:00|63176.6|63156.6|63175.2|63155.2|63177.1|63158.8|63169.4|63151.9|238
1616712900000|2021-03-25 22:55:00|63175.3|63155.3|63169.7|63149.7|63184.3|63164.3|63168.1|63148.1|364
1616713200000|2021-03-25 23:00:00|63169.8|63149.8|63172|63152|63183|63163|63166.8|63146.8|313
1616713500000|2021-03-25 23:05:00|63172.1|63152.1|63172.5|63152.5|63179.7|63160|63168.6|63150.1|303
1616713800000|2021-03-25 23:10:00|63173.9|63153.9|63172.8|63152.8|63178.8|63158.8|63169|63151.3|311
1616714100000|2021-03-25 23:15:00|63172.3|63152.3|63168.2|63148.2|63173.9|63155.3|63163.4|63146.5|257
1616714400000|2021-03-25 23:20:00|63168.3|63148.3|63170.7|63150.7|63174.3|63154.3|63163.3|63146.3|238
1616714700000|2021-03-25 23:25:00|63171|63151|63166.2|63151.2|63171.8|63154|63163.5|63145.5|270
1616715000000|2021-03-25 23:30:00|63169.1|63149.1|63157.5|63137.5|63170.3|63151.9|63152.6|63135.3|378
1616715300000|2021-03-25 23:35:00|63157.4|63137.4|63162|63142|63163.6|63143.8|63154.6|63136.8|299
1616715600000|2021-03-25 23:40:00|63161.6|63141.6|63158.1|63143.1|63167.5|63147.5|63157.9|63141.1|257
1616715900000|2021-03-25 23:45:00|63158|63143|63156.3|63136.3|63164.3|63144.3|63153.7|63134.5|291
1616716200000|2021-03-25 23:50:00|63156.4|63136.4|63154|63134|63158.5|63140.6|63150.1|63130.1|291
1616716500000|2021-03-25 23:55:00|63154.3|63134.3|63158.7|63138.7|63160.9|63140.9|63151|63132.7|258
1616716800000|2021-03-26 00:00:00|63158.9|63138.9|63148.7|63128.7|63161.2|63141.2|63142.6|63122.6|645
1616717100000|2021-03-26 00:05:00|63149|63129|63151.2|63131.2|63157.3|63137.3|63145.1|63125.1|565
1616717400000|2021-03-26 00:10:00|63151.3|63131.3|63164.5|63144.5|63166.5|63146.8|63148.4|63128.4|356
1616717700000|2021-03-26 00:15:00|63165|63145|63170.8|63150.8|63172.4|63152.4|63161.9|63141.9|374
1616718000000|2021-03-26 00:20:00|63170.9|63150.9|63154.9|63134.9|63180.9|63160.9|63154.5|63134.5|477
1616718300000|2021-03-26 00:25:00|63155.1|63135.1|63155.5|63135.5|63160.7|63140.7|63141.1|63121.1|550
1616718600000|2021-03-26 00:30:00|63154.4|63134.4|63153.1|63133.1|63154.4|63134.4|63146.4|63126.4|509
1616718900000|2021-03-26 00:35:00|63153.2|63133.2|63166.6|63146.6|63167.4|63149.2|63150.1|63133.2|528
1616719200000|2021-03-26 00:40:00|63166.8|63146.8|63173|63153|63173|63153|63157|63140.8|462
1616719500000|2021-03-26 00:45:00|63173.7|63153.7|63166.3|63146.3|63174.1|63154.1|63161.7|63141.8|468
1616719800000|2021-03-26 00:50:00|63166.5|63146.5|63118.5|63098.5|63171.6|63151.6|63117.7|63097.7|783
1616720100000|2021-03-26 00:55:00|63119|63099|63124.2|63104.2|63137.5|63118.9|63112.3|63094.7|660
1616720400000|2021-03-26 01:00:00|63123.6|63103.6|63133.8|63113.8|63136.8|63116.8|63120.6|63100.6|580
1616720700000|2021-03-26 01:05:00|63134.1|63114.1|63133.9|63113.9|63137.6|63117.8|63129.3|63109.3|500
1616721000000|2021-03-26 01:10:00|63134.1|63114.1|63119.2|63099.2|63134.3|63114.3|63117|63097|533
1616721300000|2021-03-26 01:15:00|63119.4|63099.4|63120.4|63100.4|63128.4|63108.4|63112.5|63092.5|570
1616721600000|2021-03-26 01:20:00|63120.3|63100.3|63120.6|63100.6|63129.5|63109.5|63116.2|63096.2|529
1616721900000|2021-03-26 01:25:00|63120.5|63100.5|63128.5|63108.5|63131.8|63112.7|63120.2|63100.2|489
1616722200000|2021-03-26 01:30:00|63128.4|63108.4|63121|63101|63131.8|63111.8|63112.2|63094.9|556
1616722500000|2021-03-26 01:35:00|63121.2|63101.2|63118.7|63098.7|63121.5|63102.9|63112.6|63092.6|517
1616722800000|2021-03-26 01:40:00|63118.3|63098.3|63127.3|63107.3|63127.3|63108.6|63113|63093|468
1616723100000|2021-03-26 01:45:00|63127.7|63107.7|63136.1|63116.1|63136.8|63118.6|63123.7|63103.7|477
1616723400000|2021-03-26 01:50:00|63136.2|63116.2|63131|63111|63136.4|63116.4|63125.1|63105.9|518
1616723700000|2021-03-26 01:55:00|63130.5|63110.5|63115.3|63095.3|63131.4|63111.4|63110.7|63090.7|600
1616724000000|2021-03-26 02:00:00|63116.1|63096.1|63123.4|63103.4|63124.4|63105.9|63108.9|63090.9|559
1616724300000|2021-03-26 02:05:00|63123.5|63103.5|63125.2|63105.2|63129.7|63112.1|63119.1|63101.5|515
1616724600000|2021-03-26 02:10:00|63125.4|63105.4|63126.7|63106.7|63128.9|63110.3|63118.3|63098.3|477
1616724900000|2021-03-26 02:15:00|63126.4|63106.4|63126.9|63106.9|63129.4|63109.4|63116.2|63098.1|483
1616725200000|2021-03-26 02:20:00|63127.1|63107.1|63135.1|63120.1|63138|63120.1|63120.4|63102.5|497
1616725500000|2021-03-26 02:25:00|63134.9|63119.9|63139.6|63119.6|63153.3|63133.9|63133.4|63114.3|527
1616725800000|2021-03-26 02:30:00|63139.4|63119.4|63137.4|63117.4|63149.3|63130.8|63132.4|63112.4|557
1616726100000|2021-03-26 02:35:00|63134.3|63119.3|63143.4|63123.4|63145.8|63127|63134.2|63116.1|415
1616726400000|2021-03-26 02:40:00|63143.3|63123.3|63144.6|63124.6|63144.6|63124.6|63136.9|63119|372
1616726700000|2021-03-26 02:45:00|63145.1|63125.1|63133.7|63118.7|63146.1|63126.1|63131.9|63111.9|408
1616727000000|2021-03-26 02:50:00|63133.8|63118.8|63132.6|63112.6|63135.7|63118.9|63128.6|63111.2|355
1616727300000|2021-03-26 02:55:00|63132.5|63112.5|63134|63119|63139.6|63119.8|63129.4|63110.8|368
1616727600000|2021-03-26 03:00:00|63134.2|63119.2|63130.8|63115.8|63135.4|63119.3|63129.7|63110.5|324
1616727900000|2021-03-26 03:05:00|63130.7|63115.7|63128.1|63113.1|63136.9|63119.2|63127.8|63110.3|248
1616728200000|2021-03-26 03:10:00|63128.2|63113.2|63136.9|63116.9|63137.8|63119.4|63126.4|63108.6|313
1616728500000|2021-03-26 03:15:00|63137|63117|63130.4|63110.4|63137|63117|63126.5|63107.5|297
1616728800000|2021-03-26 03:20:00|63130.8|63110.8|63127.4|63107.4|63131|63111|63123.1|63105.7|311
1616729100000|2021-03-26 03:25:00|63127.3|63107.3|63125|63105|63132.1|63112.1|63122.5|63103.7|333
1616729400000|2021-03-26 03:30:00|63125.3|63105.3|63129.6|63109.6|63131.1|63113.5|63123.6|63104.9|351
1616729700000|2021-03-26 03:35:00|63129.5|63109.5|63131.4|63111.4|63135.5|63117.4|63125.8|63107.9|377
1616730000000|2021-03-26 03:40:00|63131.2|63111.2|63125.8|63105.8|63134.7|63116.6|63121.5|63105|425
1616730300000|2021-03-26 03:45:00|63125.3|63105.3|63135.5|63115.5|63135.7|63116.7|63122|63104.9|419
1616730600000|2021-03-26 03:50:00|63135.1|63115.1|63135.2|63115.2|63137.8|63118.7|63125.9|63109.4|492
1616730900000|2021-03-26 03:55:00|63135.4|63115.4|63128.9|63108.9|63139.8|63120.5|63127|63108.7|446
1616731200000|2021-03-26 04:00:00|63129.1|63109.1|63138.6|63118.6|63140.1|63121.8|63128.3|63108.8|433
1616731500000|2021-03-26 04:05:00|63138.7|63118.7|63143.6|63123.6|63143.6|63123.6|63130.2|63110.5|338
1616731800000|2021-03-26 04:10:00|63143.2|63123.2|63148.3|63128.3|63153.9|63135|63140.3|63122.5|356
1616732100000|2021-03-26 04:15:00|63144.5|63129.5|63149.8|63134.8|63154.5|63136.4|63141.3|63124.6|306
1616732400000|2021-03-26 04:20:00|63149.9|63134.9|63150.2|63130.2|63154.1|63135.5|63143|63126|310
1616732700000|2021-03-26 04:25:00|63150.5|63130.5|63144.9|63124.9|63150.5|63130.6|63140|63123.5|344
1616733000000|2021-03-26 04:30:00|63144.3|63124.3|63157.2|63137.2|63157.3|63139.6|63137.8|63118.9|451
1616733300000|2021-03-26 04:35:00|63156.9|63136.9|63156.6|63136.6|63161.6|63141.9|63150.2|63133.1|300
1616733600000|2021-03-26 04:40:00|63156.7|63136.7|63158.7|63138.7|63162.1|63144.1|63152.7|63135.5|278
1616733900000|2021-03-26 04:45:00|63158.6|63138.6|63161.7|63141.7|63162.2|63142.2|63151.6|63134.9|331
1616734200000|2021-03-26 04:50:00|63161.6|63141.6|63162|63142|63162.5|63144.1|63156.8|63137.8|274
1616734500000|2021-03-26 04:55:00|63161.8|63141.8|63153.6|63133.6|63163.7|63144.7|63150.3|63132.4|278
1616734800000|2021-03-26 05:00:00|63153.4|63133.4|63152.2|63132.2|63153.4|63133.6|63144.5|63127.3|351
1616735100000|2021-03-26 05:05:00|63152.5|63132.5|63146.1|63126.1|63152.7|63134.4|63143.6|63125.2|328
1616735400000|2021-03-26 05:10:00|63145.9|63125.9|63151.2|63131.2|63153|63134.6|63140.5|63122.3|347
1616735700000|2021-03-26 05:15:00|63151.1|63131.1|63142.6|63122.6|63153.2|63135.4|63139.7|63122.4|335
1616736000000|2021-03-26 05:20:00|63142.9|63122.9|63145.3|63125.3|63145.6|63126.9|63139.1|63121.5|208
1616736300000|2021-03-26 05:25:00|63145.5|63125.5|63142|63122|63146|63128.2|63136.7|63119.3|271
1616736600000|2021-03-26 05:30:00|63141.9|63121.9|63136.8|63116.8|63142.6|63124.1|63133.1|63116.3|327
1616736900000|2021-03-26 05:35:00|63136.9|63116.9|63129.1|63109.1|63137.6|63119.6|63125.5|63106.9|383
1616737200000|2021-03-26 05:40:00|63129.8|63109.8|63125.5|63105.5|63129.8|63111.9|63120.1|63100.1|480
1616737500000|2021-03-26 05:45:00|63125.6|63105.6|63120.6|63100.6|63126.3|63108.2|63119.9|63099.9|357
1616737800000|2021-03-26 05:50:00|63120.7|63100.7|63123.4|63108.4|63127.2|63109.7|63119.4|63100.7|324
1616738100000|2021-03-26 05:55:00|63123.3|63108.3|63116.3|63096.3|63126.3|63108.4|63112.1|63092.7|492
1616738400000|2021-03-26 06:00:00|63116.4|63096.4|63126.9|63106.9|63128.3|63109|63115.7|63095.7|581
1616738700000|2021-03-26 06:05:00|63126.8|63106.8|63114.6|63094.6|63129.3|63110.9|63109.8|63090.8|444
1616739000000|2021-03-26 06:10:00|63115.1|63095.1|63103.7|63083.7|63115.4|63097.6|63098.5|63078.5|538
1616739300000|2021-03-26 06:15:00|63104.1|63084.1|63118.9|63098.9|63124.3|63104.3|63104.1|63084.1|446
1616739600000|2021-03-26 06:20:00|63118.8|63098.8|63115.4|63095.4|63121.8|63103.8|63115.1|63095.1|388
1616739900000|2021-03-26 06:25:00|63115.6|63095.6|63105|63085|63117.5|63098.6|63101|63081|548
1616740200000|2021-03-26 06:30:00|63106.9|63086.9|63128.8|63108.8|63129.6|63110.3|63106.4|63086.4|529
1616740500000|2021-03-26 06:35:00|63128.7|63108.7|63124.9|63104.9|63132.2|63113.9|63118.2|63098.2|423
1616740800000|2021-03-26 06:40:00|63124.8|63104.8|63125.1|63105.1|63130.5|63111.1|63119.2|63099.2|437
1616741100000|2021-03-26 06:45:00|63125.2|63105.2|63129.4|63109.4|63130.6|63111.8|63121.8|63102.4|543
1616741400000|2021-03-26 06:50:00|63129.5|63109.5|63117.1|63102.1|63129.8|63109.8|63115.8|63098.1|472
1616741700000|2021-03-26 06:55:00|63117|63102|63116.3|63096.3|63120.5|63102.6|63111.7|63094.2|437
1616742000000|2021-03-26 07:00:00|63116.4|63096.4|63121.1|63101.1|63135.6|63116.3|63116.4|63096.4|597
1616742300000|2021-03-26 07:05:00|63121.2|63101.2|63146.6|63126.6|63155.1|63137.5|63119.9|63101.2|634
1616742600000|2021-03-26 07:10:00|63146.2|63126.2|63143.9|63123.9|63155.4|63137.2|63139|63121.1|582
1616742900000|2021-03-26 07:15:00|63143.8|63123.8|63124.3|63109.3|63155.9|63138.3|63124.3|63106.1|720
1616743200000|2021-03-26 07:20:00|63126.9|63106.9|63115|63095|63127.3|63108.9|63104.7|63087.2|622
1616743500000|2021-03-26 07:25:00|63114.8|63094.8|63117.5|63102.5|63128.3|63109.3|63105.3|63089.8|699
1616743800000|2021-03-26 07:30:00|63117.9|63102.9|63124.8|63109.8|63125.5|63110.2|63110.4|63094.8|614
1616744100000|2021-03-26 07:35:00|63124.6|63109.6|63108.9|63093.9|63126.1|63111.1|63108.2|63093.2|574
1616744400000|2021-03-26 07:40:00|63109|63094|63105.7|63090.7|63111.6|63095.8|63099.6|63084.4|616
1616744700000|2021-03-26 07:45:00|63105.6|63090.6|63115.9|63100.9|63124.5|63108|63091.6|63074.6|765
1616745000000|2021-03-26 07:50:00|63116.1|63101.1|63091.8|63076.8|63123.1|63105.9|63091.1|63073.3|775
1616745300000|2021-03-26 07:55:00|63092.3|63077.3|63097.9|63077.9|63100.5|63084|63083.1|63066.4|765
1616745600000|2021-03-26 08:00:00|63098.4|63078.4|63141.9|63126.9|63146.7|63128.4|63090.1|63074.9|910
1616745900000|2021-03-26 08:05:00|63141.8|63126.8|63138.8|63123.8|63157.6|63140.5|63133|63117.5|787
1616746200000|2021-03-26 08:10:00|63138.1|63123.1|63138.9|63123.9|63149.3|63133.8|63134.2|63119.2|802
1616746500000|2021-03-26 08:15:00|63139|63124|63128|63108|63139.7|63124.7|63115.9|63097.7|825
1616746800000|2021-03-26 08:20:00|63129.3|63109.3|63121.7|63101.7|63132.9|63114.1|63116|63096|730
1616747100000|2021-03-26 08:25:00|63120.3|63100.3|63144.9|63124.9|63145.2|63125.2|63119|63099|693
1616747400000|2021-03-26 08:30:00|63145.5|63125.5|63144.5|63124.5|63162|63142|63137.7|63119.5|701
1616747700000|2021-03-26 08:35:00|63144.4|63124.4|63119.2|63104.2|63147.8|63130.6|63115.6|63098.4|735
1616748000000|2021-03-26 08:40:00|63121|63101|63109.8|63094.8|63123.5|63106.2|63104.9|63087.1|705
1616748300000|2021-03-26 08:45:00|63110|63095|63106.2|63091.2|63121.8|63104.5|63104.8|63088.2|594
1616748600000|2021-03-26 08:50:00|63105.9|63090.9|63110.2|63090.2|63117.6|63099.5|63098.1|63083.1|672
1616748900000|2021-03-26 08:55:00|63109.8|63089.8|63094.4|63074.4|63110.5|63092.3|63087.6|63069.6|649
1616749200000|2021-03-26 09:00:00|63093.6|63073.6|63095.1|63080.1|63118.1|63101.1|63078.5|63060|762
1616749500000|2021-03-26 09:05:00|63095.3|63080.3|63104.2|63084.2|63109.7|63092|63088.8|63073.8|687
1616749800000|2021-03-26 09:10:00|63100.6|63085.6|63086.3|63071.3|63112.6|63095|63081.3|63066.3|741
1616750100000|2021-03-26 09:15:00|63086.4|63071.4|63083.7|63063.7|63096.3|63080.7|63078|63061.9|738
1616750400000|2021-03-26 09:20:00|63081.6|63066.6|63058.5|63043.5|63084.7|63067.4|63050|63034|789
1616750700000|2021-03-26 09:25:00|63057.6|63042.6|63075.2|63060.2|63083.1|63068.1|63052.5|63036.8|681
1616751000000|2021-03-26 09:30:00|63075.3|63060.3|63074.2|63059.2|63087.6|63070.2|63071.6|63056.4|632
1616751300000|2021-03-26 09:35:00|63074.1|63059.1|63046.6|63031.6|63076.6|63059.3|63040.9|63024|772
1616751600000|2021-03-26 09:40:00|63046.7|63031.7|63049.8|63029.8|63052.6|63037.6|63038.8|63023.8|693
1616751900000|2021-03-26 09:45:00|63049.5|63029.5|63049.9|63034.9|63059|63044|63040.4|63023.1|629
1616752200000|2021-03-26 09:50:00|63051.5|63036.5|63055.6|63040.6|63062.6|63047.6|63050.7|63034.2|652
1616752500000|2021-03-26 09:55:00|63055.8|63040.8|63065|63050|63071.8|63055.1|63054.1|63037.4|688
1616752800000|2021-03-26 10:00:00|63065.2|63050.2|63061.4|63046.4|63070.3|63054.4|63061.2|63044.7|568
1616753100000|2021-03-26 10:05:00|63061.5|63046.5|63066.3|63051.3|63068.2|63051.4|63057.6|63042.6|487
1616753400000|2021-03-26 10:10:00|63066.2|63051.2|63085.7|63065.7|63087.2|63068.7|63065.4|63050.4|635
1616753700000|2021-03-26 10:15:00|63086.8|63066.8|63077.2|63062.2|63087.7|63072.2|63069.9|63054.9|583
1616754000000|2021-03-26 10:20:00|63077.8|63062.8|63087.7|63072.7|63104.4|63086.9|63071.3|63056.3|663
1616754300000|2021-03-26 10:25:00|63085.1|63070.1|63096.5|63081.5|63100.5|63085|63082.2|63065.3|587
1616754600000|2021-03-26 10:30:00|63096.6|63081.6|63098.5|63083.5|63112|63095.3|63094|63077.9|615
1616754900000|2021-03-26 10:35:00|63098.6|63083.6|63109.5|63094.5|63114.3|63097.7|63095.7|63080.7|648
1616755200000|2021-03-26 10:40:00|63109.6|63094.6|63112.9|63097.9|63114.7|63099.7|63107.1|63092.1|523
1616755500000|2021-03-26 10:45:00|63112.3|63097.3|63125.6|63110.6|63126.2|63111.2|63102.6|63087.6|588
1616755800000|2021-03-26 10:50:00|63124.8|63109.8|63128.7|63113.7|63133|63116.5|63119.9|63103.9|618
1616756100000|2021-03-26 10:55:00|63128.4|63113.4|63122.5|63107.5|63147.1|63130|63114.6|63097.9|684
1616756400000|2021-03-26 11:00:00|63120.4|63105.4|63139.8|63119.8|63145.5|63128.5|63117|63100|699
1616756700000|2021-03-26 11:05:00|63135.1|63120.1|63141.7|63126.7|63148.9|63132.6|63130.7|63114.5|674
1616757000000|2021-03-26 11:10:00|63141.9|63126.9|63145.5|63130.5|63150.1|63132.5|63131.3|63116.3|678
1616757300000|2021-03-26 11:15:00|63145.3|63130.3|63143.2|63128.2|63158.3|63140.8|63141.5|63125.2|596
1616757600000|2021-03-26 11:20:00|63142.2|63127.2|63140.2|63125.2|63151.6|63135.5|63135|63120|589
1616757900000|2021-03-26 11:25:00|63142.6|63122.6|63170.7|63150.7|63171|63153.9|63133.7|63118.7|697
1616758200000|2021-03-26 11:30:00|63171.1|63151.1|63163|63148|63176.7|63161.3|63159|63142.1|670
1616758500000|2021-03-26 11:35:00|63163.2|63148.2|63158.7|63143.7|63164.4|63149.4|63156.9|63141.9|550
1616758800000|2021-03-26 11:40:00|63158.6|63143.6|63153.6|63138.6|63162.2|63147.2|63149.7|63134.4|578
1616759100000|2021-03-26 11:45:00|63153.4|63138.4|63160.3|63145.3|63169.4|63154.4|63152.6|63137.6|595
1616759400000|2021-03-26 11:50:00|63160.1|63145.1|63164.4|63149.4|63167.2|63152.2|63156.7|63141.7|600
1616759700000|2021-03-26 11:55:00|63164.5|63149.5|63163.9|63148.9|63171.7|63156.7|63158.1|63140.6|593
1616760000000|2021-03-26 12:00:00|63163.8|63148.8|63158.4|63143.4|63165.8|63148.8|63150.3|63135.3|751
1616760300000|2021-03-26 12:05:00|63158.5|63143.5|63152.2|63132.2|63160.8|63145.8|63150.4|63132|617
1616760600000|2021-03-26 12:10:00|63153.3|63133.3|63143.2|63128.2|63154.4|63137.3|63142.5|63125.3|749
1616760900000|2021-03-26 12:15:00|63143.1|63128.1|63146.7|63131.7|63156.1|63138.9|63137.3|63117.5|564
1616761200000|2021-03-26 12:20:00|63150|63135|63142.8|63127.8|63151|63136|63135.3|63120.3|639
1616761500000|2021-03-26 12:25:00|63142.9|63127.9|63156.5|63136.5|63158.9|63141|63136.2|63120.9|637
1616761800000|2021-03-26 12:30:00|63157.9|63137.9|63118.7|63103.7|63159.5|63141.1|63114.2|63096.6|841
1616762100000|2021-03-26 12:35:00|63121.6|63101.6|63128.1|63113.1|63128.2|63113.1|63107.7|63092.7|813
1616762400000|2021-03-26 12:40:00|63129.5|63114.5|63123|63108|63145.5|63130.5|63122.1|63107.1|702
1616762700000|2021-03-26 12:45:00|63122.8|63107.8|63143.4|63128.4|63149.9|63133.2|63121.9|63106.9|727
1616763000000|2021-03-26 12:50:00|63143.3|63128.3|63153.3|63138.3|63170.6|63155.6|63143.3|63128.3|736
1616763300000|2021-03-26 12:55:00|63153.9|63138.9|63152.8|63137.8|63160.5|63144.3|63136.9|63121.9|750
1616763600000|2021-03-26 13:00:00|63153|63138|63104.4|63089.4|63154.1|63139.1|63101.4|63084.2|890
1616763900000|2021-03-26 13:05:00|63103.8|63088.8|63113.4|63098.4|63121|63106|63093.8|63078.8|741
1616764200000|2021-03-26 13:10:00|63114.2|63099.2|63120.9|63105.9|63129.3|63112.5|63103.8|63086.8|711
1616764500000|2021-03-26 13:15:00|63120.6|63105.6|63106.6|63091.6|63129.2|63111.8|63106.6|63091.6|663
1616764800000|2021-03-26 13:20:00|63106.7|63091.7|63118.8|63103.8|63120.5|63103.9|63105.7|63089.4|640
1616765100000|2021-03-26 13:25:00|63118.9|63103.9|63121|63106|63129.2|63114.2|63108.4|63093.4|576
1616765400000|2021-03-26 13:30:00|63121.4|63106.4|63111.5|63091.5|63122.6|63107.6|63096.4|63078.7|695
1616765700000|2021-03-26 13:35:00|63108.1|63093.1|63115.8|63100.8|63124.9|63109.2|63092|63075.5|812
1616766000000|2021-03-26 13:40:00|63115.7|63100.7|63106.6|63091.6|63126.3|63111.2|63106.6|63091.6|839
1616766300000|2021-03-26 13:45:00|63106.7|63091.7|63110|63095|63120.9|63105.9|63098.8|63083.8|872
1616766600000|2021-03-26 13:50:00|63109.6|63094.6|63103.2|63088.2|63123|63106.1|63100.1|63084.5|807
1616766900000|2021-03-26 13:55:00|63102.8|63087.8|63111.4|63096.4|63121.4|63106.4|63086.9|63071.9|801
1616767200000|2021-03-26 14:00:00|63113.9|63093.9|63093.2|63078.2|63115.8|63100.7|63085|63070|858
1616767500000|2021-03-26 14:05:00|63093.3|63078.3|63085.7|63070.7|63097.7|63082.7|63083.4|63068.4|758
1616767800000|2021-03-26 14:10:00|63085.8|63070.8|63099.2|63084.2|63101.3|63085.6|63082.5|63067.5|809
1616768100000|2021-03-26 14:15:00|63098.9|63083.9|63126.8|63111.8|63131.8|63113.4|63092.9|63077.9|868
1616768400000|2021-03-26 14:20:00|63126.6|63111.6|63131.7|63116.7|63142.3|63127.3|63121|63102.9|864
1616768700000|2021-03-26 14:25:00|63131.6|63116.6|63111.4|63096.4|63131.6|63116.6|63106.2|63091.2|681
1616769000000|2021-03-26 14:30:00|63110.8|63095.8|63111.4|63096.4|63116.8|63101.8|63099.4|63084.4|718
1616769300000|2021-03-26 14:35:00|63111.6|63096.6|63088.7|63073.7|63112.1|63097.1|63079.9|63064.9|662
1616769600000|2021-03-26 14:40:00|63088.4|63073.4|63105.2|63090.2|63108.7|63091.6|63082.5|63065.1|835
1616769900000|2021-03-26 14:45:00|63105.3|63090.3|63115.9|63100.9|63120.1|63101.3|63100.7|63085.7|853
1616770200000|2021-03-26 14:50:00|63115.7|63100.7|63100.5|63085.5|63129.3|63112.2|63098.1|63083.1|822
1616770500000|2021-03-26 14:55:00|63100.3|63085.3|63077.9|63062.9|63100.5|63085.5|63071.8|63056.8|788
1616770800000|2021-03-26 15:00:00|63077.7|63062.7|63100.2|63085.2|63105.9|63088.4|63064|63046.3|905
1616771100000|2021-03-26 15:05:00|63100.4|63085.4|63086|63071|63101.9|63086.9|63085.9|63070.9|741
1616771400000|2021-03-26 15:10:00|63085.9|63070.9|63069.7|63054.7|63095.1|63080.1|63069.4|63054.4|804
1616771700000|2021-03-26 15:15:00|63069.8|63054.8|63062.8|63047.8|63075.2|63058|63060.1|63045.1|714
1616772000000|2021-03-26 15:20:00|63062.9|63047.9|63068|63053|63074.3|63059.3|63059|63044|762
1616772300000|2021-03-26 15:25:00|63068.2|63053.2|63072.8|63057.8|63080.8|63065.8|63061.6|63046.6|724
1616772600000|2021-03-26 15:30:00|63072.7|63057.7|63058.1|63043.1|63083.1|63068.1|63057.7|63042.7|728
1616772900000|2021-03-26 15:35:00|63058.2|63043.2|63038|63023|63061.5|63046.5|63037|63018.3|732
1616773200000|2021-03-26 15:40:00|63038.4|63023.4|63030.9|63015.9|63049|63034|63026.3|63011.3|778
1616773500000|2021-03-26 15:45:00|63030.1|63015.1|63016.4|63001.4|63031.4|63015.1|62998|62981.9|853
1616773800000|2021-03-26 15:50:00|63016.2|63001.2|63042.3|63027.3|63047.2|63031.2|63007.8|62992.8|845
1616774100000|2021-03-26 15:55:00|63042.7|63027.7|63043|63028|63045.5|63030.5|63015.2|63000.2|912
1616774400000|2021-03-26 16:00:00|63043.2|63028.2|63041.7|63026.7|63051.5|63035.9|63037.4|63020.7|872
1616774700000|2021-03-26 16:05:00|63041.6|63026.6|63038.3|63023.3|63053.6|63037.7|63035.4|63017.6|787
1616775000000|2021-03-26 16:10:00|63038.2|63023.2|63036.1|63021.1|63046.7|63030.2|63031.5|63016.5|663
1616775300000|2021-03-26 16:15:00|63035.1|63020.1|63038.3|63023.3|63042.9|63027.9|63029.5|63012.1|605
1616775600000|2021-03-26 16:20:00|63038.2|63023.2|63060.1|63045.1|63061.2|63045.9|63037.3|63021.3|624
1616775900000|2021-03-26 16:25:00|63059.6|63044.6|63048.6|63033.6|63059.6|63044.6|63046.1|63031.1|598
1616776200000|2021-03-26 16:30:00|63048.5|63033.5|63056.8|63041.8|63060.3|63045.3|63046.6|63028.7|645
1616776500000|2021-03-26 16:35:00|63057|63042|63032.5|63017.5|63057.2|63042.2|63030.9|63011.4|639
1616776800000|2021-03-26 16:40:00|63032.1|63017.1|63041.6|63026.6|63045.1|63029.2|63031.2|63016.2|453
1616777100000|2021-03-26 16:45:00|63041.5|63026.5|63034.4|63019.4|63066.8|63048.2|63034.4|63017.1|738
1616777400000|2021-03-26 16:50:00|63034.7|63019.7|63038.4|63023.4|63041.8|63026.8|63029.7|63014.7|526
1616777700000|2021-03-26 16:55:00|63038|63023|63033.1|63018.1|63049.6|63032.6|63032.9|63016.4|653
1616778000000|2021-03-26 17:00:00|63033.4|63018.4|63043.4|63028.4|63050.4|63035.4|63030.4|63015.4|594
1616778300000|2021-03-26 17:05:00|63043.2|63028.2|63038.6|63023.6|63043.9|63028.9|63033.5|63018.5|472
1616778600000|2021-03-26 17:10:00|63038.7|63023.7|63029.5|63014.5|63039.5|63024.4|63028.3|63013.3|517
1616778900000|2021-03-26 17:15:00|63029.7|63014.7|63032.3|63017.3|63035.2|63020.2|63027.3|63012.3|707
1616779200000|2021-03-26 17:20:00|63031.3|63016.3|63048.6|63033.6|63051.6|63035.7|63030.5|63015.5|542
1616779500000|2021-03-26 17:25:00|63048.5|63033.5|63055.3|63040.3|63057.7|63042.7|63043.8|63028.8|604
1616779800000|2021-03-26 17:30:00|63055.4|63040.4|63071.4|63056.4|63071.4|63056.4|63053.9|63038.9|604
1616780100000|2021-03-26 17:35:00|63070.8|63055.8|63057.9|63042.9|63071.5|63056.5|63057.2|63041.6|648
1616780400000|2021-03-26 17:40:00|63057|63042|63062|63047|63065|63048.9|63051.3|63034.9|572
1616780700000|2021-03-26 17:45:00|63062.2|63047.2|63090.1|63075.1|63092.7|63077.7|63056.8|63041.8|680
1616781000000|2021-03-26 17:50:00|63090|63075|63086.6|63066.6|63091.6|63076.6|63076.3|63059.8|641
1616781300000|2021-03-26 17:55:00|63086.3|63066.3|63078.3|63063.3|63103.6|63083.8|63077.9|63061.6|656
1616781600000|2021-03-26 18:00:00|63078.5|63063.5|63075.6|63060.6|63084|63069|63068.8|63051.1|734
1616781900000|2021-03-26 18:05:00|63075.7|63060.7|63097.3|63082.3|63102.5|63087.5|63072.4|63057.4|696
1616782200000|2021-03-26 18:10:00|63097.5|63082.5|63100.7|63085.7|63103.6|63088.6|63091.3|63074.4|637
1616782500000|2021-03-26 18:15:00|63100.3|63085.3|63099.7|63084.7|63111.4|63096.4|63097.7|63082.5|667
1616782800000|2021-03-26 18:20:00|63099.6|63084.6|63100.1|63085.1|63102.7|63087.7|63095.4|63078.7|506
1616783100000|2021-03-26 18:25:00|63100.2|63085.2|63095.2|63080.2|63108.8|63089.4|63090.5|63075.5|606
1616783400000|2021-03-26 18:30:00|63094.9|63079.9|63104.9|63084.9|63107.5|63090.5|63094.9|63079.9|587
1616783700000|2021-03-26 18:35:00|63104.7|63084.7|63097.2|63082.2|63106.6|63089.5|63090.3|63073.7|564
1616784000000|2021-03-26 18:40:00|63097|63082|63083.5|63068.5|63098.6|63082.2|63083.3|63065.7|639
1616784300000|2021-03-26 18:45:00|63083.4|63068.4|63096|63081|63096.2|63081.2|63083.4|63065.4|625
1616784600000|2021-03-26 18:50:00|63095.8|63080.8|63074.8|63059.8|63099.2|63081.2|63068.7|63051.2|689
1616784900000|2021-03-26 18:55:00|63073|63058|63086.8|63066.8|63086.8|63069.8|63071.6|63055.1|741
1616785200000|2021-03-26 19:00:00|63084.7|63069.7|63084|63069|63090.4|63073|63079.5|63062.3|627
1616785500000|2021-03-26 19:05:00|63084.5|63069.5|63078.8|63058.8|63085.5|63070.4|63074.2|63057|526
1616785800000|2021-03-26 19:10:00|63078|63058|63061|63046|63081.7|63063.1|63057.4|63040.7|579
1616786100000|2021-03-26 19:15:00|63061.1|63046.1|63050|63035|63061.9|63046.9|63048.8|63031.7|485
1616786400000|2021-03-26 19:20:00|63049.8|63034.8|63058.4|63043.4|63065.1|63047.2|63044.6|63028.4|517
1616786700000|2021-03-26 19:25:00|63060.2|63045.2|63045|63030|63061.3|63046.3|63044.7|63027.3|492
1616787000000|2021-03-26 19:30:00|63045.2|63030.2|63053.4|63033.4|63053.9|63036.3|63044.7|63027.8|513
1616787300000|2021-03-26 19:35:00|63053.3|63033.3|63048.6|63033.6|63058.8|63042.7|63048.2|63031.7|478
1616787600000|2021-03-26 19:40:00|63048.4|63033.4|63052.5|63032.5|63053|63035.4|63043.8|63026.6|477
1616787900000|2021-03-26 19:45:00|63052.4|63032.4|63050.4|63035.4|63062.5|63044.5|63048.4|63032.3|535
1616788200000|2021-03-26 19:50:00|63050.3|63035.3|63058.3|63038.3|63061.3|63044.1|63048.2|63031.5|543
1616788500000|2021-03-26 19:55:00|63058.2|63038.2|63039.8|63024.8|63058.2|63039.4|63031.9|63014.3|733
1616788800000|2021-03-26 20:00:00|63039.9|63024.9|63040.4|63020.4|63044.9|63024.9|63031.3|63011.3|589
1616789100000|2021-03-26 20:05:00|63040.6|63020.6|63033.3|63013.3|63041.2|63021.2|63030.4|63010.4|497
1616789400000|2021-03-26 20:10:00|63033.5|63013.5|63040.7|63020.7|63042.7|63022.7|63033.5|63013.5|409
1616789700000|2021-03-26 20:15:00|63040|63020|63045.7|63025.7|63048.6|63028.6|63039.1|63019.1|398
1616790000000|2021-03-26 20:20:00|63047.7|63027.7|63059|63039|63060.2|63040.2|63045.6|63025.6|284
1616790300000|2021-03-26 20:25:00|63059.3|63039.3|63059.7|63039.7|63067.6|63047.6|63055.3|63035.3|606
1616790600000|2021-03-26 20:30:00|63060.4|63040.4|63065.3|63045.3|63067.3|63047.3|63056.7|63036.7|392
1616790900000|2021-03-26 20:35:00|63065.5|63045.5|63067.9|63047.9|63071.6|63051.6|63061.7|63041.7|162
1616791200000|2021-03-26 20:40:00|63067.6|63047.6|63071.8|63051.8|63076.4|63056.4|63065.1|63045.1|310
1616791500000|2021-03-26 20:45:00|63072.2|63052.2|63062.6|63042.6|63073.4|63053.4|63053.5|63033.5|652
1616791800000|2021-03-26 20:50:00|63061.4|63041.4|63066|63046|63072.5|63052.5|63061.4|63041.4|714
1616792100000|2021-03-26 20:55:00|63067.2|63047.2|63061.6|63041.6|63070.8|63050.8|63047.3|63027.3|573
1616965200000|2021-03-28 21:00:00|63071.7|63041.7|63065.2|63035.2|63077.7|63047.7|63065.2|63035.2|4
1616965500000|2021-03-28 21:05:00|63068.4|63038.4|63073.4|63043.4|63077.6|63047.6|63065.2|63035.2|44
1616965800000|2021-03-28 21:10:00|63073.5|63043.5|63067.1|63037.1|63076|63046|63067.1|63037.1|46
1616966100000|2021-03-28 21:15:00|63068|63038|63067.1|63037.1|63077.2|63047.2|63067.1|63037.1|16
1616966400000|2021-03-28 21:20:00|63068.7|63038.7|63085.3|63036.7|63088.4|63047.3|63065.8|63032|58
1616966700000|2021-03-28 21:25:00|63083.1|63038|63085.7|63043.2|63087.8|63048.1|63072.9|63032.4|82
1616967000000|2021-03-28 21:30:00|63080.7|63046.1|63076.1|63044.3|63088.4|63047.9|63075.3|63034.1|93
1616967300000|2021-03-28 21:35:00|63072.2|63043.6|63079.8|63044.2|63085|63047.6|63071.2|63034.1|145
1616967600000|2021-03-28 21:40:00|63078.6|63045.6|63077.6|63047.4|63084.2|63047.6|63073.6|63038.9|94
1616967900000|2021-03-28 21:45:00|63076|63047.3|63082.3|63041.5|63084.1|63047.6|63074.6|63037.8|91
1616968200000|2021-03-28 21:50:00|63082.9|63042.1|63076.6|63041.3|63085|63046.8|63073.3|63036.8|39
1616968500000|2021-03-28 21:55:00|63076.5|63040.4|63083|63043|63087.6|63045.2|63076.5|63037.9|77
1616968800000|2021-03-28 22:00:00|63081.3|63042|63069|63049|63086.9|63051.2|63063.3|63033|300
1616969100000|2021-03-28 22:05:00|63068.7|63048.7|63076.9|63047.1|63083.6|63056|63064.6|63039|401
1616969400000|2021-03-28 22:10:00|63076|63047.8|63070|63050|63091.2|63055.4|63067.6|63033.1|302
1616969700000|2021-03-28 22:15:00|63069.7|63049.7|63070.5|63050.5|63074.3|63054.3|63063.2|63043.2|234
1616970000000|2021-03-28 22:20:00|63071.8|63051.8|63075.8|63055.8|63084.1|63064.1|63069.3|63049.1|230
1616970300000|2021-03-28 22:25:00|63075.6|63055.6|63072.3|63052.3|63077.3|63057.3|63067.9|63047.1|158
1616970600000|2021-03-28 22:30:00|63072.9|63052.9|63073.1|63053.1|63077|63057|63067.4|63047.4|322
1616970900000|2021-03-28 22:35:00|63072.8|63052.8|63078.1|63058.1|63078.4|63058.4|63069.2|63049.2|303
1616971200000|2021-03-28 22:40:00|63077.9|63057.9|63083|63063|63085.8|63065.8|63070.7|63050.7|343
1616971500000|2021-03-28 22:45:00|63082.7|63062.7|63079.8|63059.8|63088.3|63068.3|63079.2|63059.2|333
1616971800000|2021-03-28 22:50:00|63079.7|63059.7|63076.9|63056.9|63081.3|63061.3|63073.2|63053.2|263
1616972100000|2021-03-28 22:55:00|63076.7|63056.7|63076.7|63056.7|63078.5|63058.5|63072|63052|247
1616972400000|2021-03-28 23:00:00|63077|63057|63081.6|63061.6|63083.1|63063.1|63076.6|63056.6|289
1616972700000|2021-03-28 23:05:00|63081.7|63061.7|63089.7|63069.7|63091.1|63071.8|63080|63060.5|295
1616973000000|2021-03-28 23:10:00|63087.2|63067.2|63090|63070|63093.5|63073.9|63084.9|63064.9|274
1616973300000|2021-03-28 23:15:00|63090.3|63070.3|63084.2|63064.2|63092.7|63072.7|63079.4|63059.4|315
1616973600000|2021-03-28 23:20:00|63084.4|63064.4|63084.2|63064.2|63084.7|63065.2|63078.6|63059.6|225
1616973900000|2021-03-28 23:25:00|63084.1|63064.1|63095.6|63075.6|63095.7|63075.7|63078.8|63058.8|222
1616974200000|2021-03-28 23:30:00|63095.5|63075.5|63093.9|63073.9|63101.3|63081.3|63092.1|63072.1|321
1616974500000|2021-03-28 23:35:00|63093.8|63073.8|63090.3|63070.3|63095|63075|63087|63067|228
1616974800000|2021-03-28 23:40:00|63090.2|63070.2|63091.5|63071.5|63093.3|63073.3|63086.5|63066.5|183
1616975100000|2021-03-28 23:45:00|63091.8|63071.8|63097.3|63077.3|63099.7|63079.7|63091.8|63071.8|283
1616975400000|2021-03-28 23:50:00|63097.5|63077.5|63098|63078|63107.7|63087.7|63090.5|63070.5|345
1616975700000|2021-03-28 23:55:00|63097.9|63077.9|63095.9|63075.9|63105.3|63085.3|63095.1|63075.1|274
1616976000000|2021-03-29 00:00:00|63096.5|63076.5|63099|63079|63104.1|63084.4|63091.4|63071.4|500
1616976300000|2021-03-29 00:05:00|63099.1|63079.1|63102.1|63082.1|63103.7|63085.8|63095.6|63076.6|362
1616976600000|2021-03-29 00:10:00|63102.2|63082.2|63100.8|63080.8|63106.5|63087.2|63099.8|63079.8|363
1616976900000|2021-03-29 00:15:00|63100.9|63080.9|63100.1|63080.1|63109.8|63089.8|63099.8|63079.8|411
1616977200000|2021-03-29 00:20:00|63100.2|63080.2|63089.6|63069.6|63102.4|63082.4|63085.3|63065.3|407
1616977500000|2021-03-29 00:25:00|63089.8|63069.8|63097.9|63077.9|63099.1|63080.1|63085.6|63066.5|409
1616977800000|2021-03-29 00:30:00|63098.3|63078.3|63103.8|63083.8|63106.1|63086.1|63096.4|63077|436
1616978100000|2021-03-29 00:35:00|63103.9|63083.9|63114.5|63094.5|63115.5|63095.5|63098.3|63078.3|496
1616978400000|2021-03-29 00:40:00|63114.7|63094.7|63126.7|63106.7|63128.7|63110.5|63111.6|63091.6|435
1616978700000|2021-03-29 00:45:00|63126.8|63106.8|63128|63108|63134.5|63114.5|63123.7|63104.2|381
1616979000000|2021-03-29 00:50:00|63128.2|63108.2|63139.9|63119.9|63148.7|63130.9|63123.1|63105.8|640
1616979300000|2021-03-29 00:55:00|63139.3|63119.3|63133.6|63113.6|63139.3|63119.3|63124.8|63104.8|598
1616979600000|2021-03-29 01:00:00|63133.8|63113.8|63129.2|63109.2|63138.8|63118.8|63124.4|63104.4|647
1616979900000|2021-03-29 01:05:00|63129.1|63109.1|63134.1|63114.1|63142.3|63122.3|63124.7|63104.7|504
1616980200000|2021-03-29 01:10:00|63134.3|63114.3|63143.2|63123.2|63145.5|63126.9|63130.7|63110.7|508
1616980500000|2021-03-29 01:15:00|63143.1|63123.1|63160.4|63140.4|63162.6|63142.6|63141.6|63121.6|491
1616980800000|2021-03-29 01:20:00|63159.9|63139.9|63161.4|63141.4|63163.1|63143.1|63151.2|63132.9|515
1616981100000|2021-03-29 01:25:00|63161.5|63141.5|63141.7|63121.7|63162.7|63142.7|63137.9|63117.9|546
1616981400000|2021-03-29 01:30:00|63141.6|63121.6|63124.6|63104.6|63142.6|63122.6|63124.6|63104.6|427
1616981700000|2021-03-29 01:35:00|63124.5|63104.5|63116.2|63096.2|63124.8|63104.8|63108.3|63088.3|541
1616982000000|2021-03-29 01:40:00|63116.1|63096.1|63107|63087|63119.9|63101.2|63105.1|63085.1|513
1616982300000|2021-03-29 01:45:00|63106.9|63086.9|63100.2|63080.2|63114.8|63094.8|63100|63080|463
1616982600000|2021-03-29 01:50:00|63100.4|63080.4|63111.4|63091.4|63112.2|63092.2|63096.8|63076.8|482
1616982900000|2021-03-29 01:55:00|63111.3|63091.3|63106.8|63086.8|63114.2|63094.2|63102.2|63082.2|508
1616983200000|2021-03-29 02:00:00|63106.6|63086.6|63108.6|63088.6|63119.2|63099.2|63106.6|63086.6|482
1616983500000|2021-03-29 02:05:00|63108.5|63088.5|63092.4|63072.4|63115.1|63095.1|63091.8|63071.8|474
1616983800000|2021-03-29 02:10:00|63092.2|63072.2|63092|63072|63096.4|63076.4|63086.8|63066.8|485
1616984100000|2021-03-29 02:15:00|63091.9|63071.9|63103.5|63083.5|63103.6|63083.6|63086.2|63068.6|447
1616984400000|2021-03-29 02:20:00|63103.4|63083.4|63099.2|63079.2|63103.4|63083.4|63095.2|63075.2|403
1616984700000|2021-03-29 02:25:00|63099|63079|63092.2|63072.2|63100.6|63080.6|63091.8|63071.8|418
1616985000000|2021-03-29 02:30:00|63091.7|63071.7|63088.3|63068.3|63091.7|63071.7|63077.5|63057.5|539
1616985300000|2021-03-29 02:35:00|63088.1|63068.1|63094|63074|63097.4|63078|63087.5|63067.5|400
1616985600000|2021-03-29 02:40:00|63093.9|63073.9|63091.6|63071.6|63095.4|63075.4|63088.8|63068.8|421
1616985900000|2021-03-29 02:45:00|63091.7|63071.7|63105.3|63085.3|63108.3|63088.3|63089.6|63069.6|450
1616986200000|2021-03-29 02:50:00|63105.1|63085.1|63106.8|63086.8|63109.6|63089.6|63100.8|63080.8|459
1616986500000|2021-03-29 02:55:00|63106.9|63086.9|63078.5|63058.5|63108.4|63088.4|63075|63056.7|689
1616986800000|2021-03-29 03:00:00|63078.6|63058.6|63091.2|63071.2|63094.8|63074.8|63078.6|63058.6|501
1616987100000|2021-03-29 03:05:00|63090.9|63070.9|63094.7|63074.7|63100.6|63080.6|63090.5|63070.5|368
1616987400000|2021-03-29 03:10:00|63094.9|63074.9|63101.2|63081.2|63105.1|63085.1|63094.4|63074.4|416
1616987700000|2021-03-29 03:15:00|63101.3|63081.3|63094.5|63074.5|63101.3|63081.3|63088.4|63068.9|421
1616988000000|2021-03-29 03:20:00|63094.6|63074.6|63100.3|63080.3|63101.7|63081.7|63091.9|63071.9|409
1616988300000|2021-03-29 03:25:00|63100.1|63080.1|63093.7|63073.7|63102.9|63082.9|63093.4|63073.4|360
1616988600000|2021-03-29 03:30:00|63093.2|63073.2|63108|63088|63108.4|63090.1|63091.9|63071.9|400
1616988900000|2021-03-29 03:35:00|63108.2|63088.2|63099.6|63079.6|63111.2|63093|63099|63079|394
1616989200000|2021-03-29 03:40:00|63099.7|63079.7|63101.9|63081.9|63103.4|63083.4|63095.3|63076.6|274
1616989500000|2021-03-29 03:45:00|63101.8|63081.8|63100.1|63080.1|63103.5|63085.1|63099.4|63079.4|332
1616989800000|2021-03-29 03:50:00|63100.5|63080.5|63097.5|63077.5|63104.4|63084.9|63091|63071|413
1616990100000|2021-03-29 03:55:00|63097.4|63077.4|63102|63082|63102.4|63082.4|63097|63077|298
1616990400000|2021-03-29 04:00:00|63102.2|63082.2|63096.5|63076.5|63102.5|63082.5|63090.8|63073.4|281
1616990700000|2021-03-29 04:05:00|63096.4|63076.4|63104.9|63084.9|63108.6|63088.6|63095.6|63075.6|379
1616991000000|2021-03-29 04:10:00|63104.8|63084.8|63113.5|63093.5|63116.3|63096.3|63101.9|63084.3|359
1616991300000|2021-03-29 04:15:00|63113.4|63093.4|63110.7|63095.7|63118.1|63098.1|63110.1|63092.8|315
1616991600000|2021-03-29 04:20:00|63113.4|63093.4|63115.9|63095.9|63119.7|63101.1|63107.5|63090.1|320
1616991900000|2021-03-29 04:25:00|63115.7|63095.7|63115.3|63095.3|63118.3|63099.4|63110.7|63090.7|356
1616992200000|2021-03-29 04:30:00|63115.2|63095.2|63127.2|63107.2|63130.5|63112.6|63115.2|63095.2|449
1616992500000|2021-03-29 04:35:00|63127.3|63107.3|63128.2|63108.2|63130.6|63112.1|63124.1|63105.6|296
1616992800000|2021-03-29 04:40:00|63128.5|63108.5|63129.6|63109.6|63134.7|63117.5|63122|63103|405
1616993100000|2021-03-29 04:45:00|63129.7|63109.7|63134.7|63114.7|63135.8|63118.4|63127|63109|313
1616993400000|2021-03-29 04:50:00|63134.6|63114.6|63139|63119|63142.9|63122.9|63132.5|63114.4|263
1616993700000|2021-03-29 04:55:00|63138.8|63118.8|63142.5|63122.5|63144.9|63126.7|63133.8|63116.5|401
1616994000000|2021-03-29 05:00:00|63142.2|63122.2|63142.4|63122.4|63143.9|63124.2|63137.7|63119.2|375
1616994300000|2021-03-29 05:05:00|63142.5|63122.5|63147.2|63127.2|63150.9|63130.9|63139.7|63119.7|395
1616994600000|2021-03-29 05:10:00|63147.1|63127.1|63142.4|63122.4|63151.9|63131.9|63140.6|63121.3|611
1616994900000|2021-03-29 05:15:00|63140.7|63120.7|63152|63132|63153.7|63133.7|63136.4|63117.8|525
1616995200000|2021-03-29 05:20:00|63151.2|63131.2|63154.3|63134.3|63156.1|63136.1|63147.9|63127.9|525
1616995500000|2021-03-29 05:25:00|63154.2|63134.2|63145.3|63125.3|63156.8|63136.8|63144.2|63124.2|419
1616995800000|2021-03-29 05:30:00|63145.1|63125.1|63143.4|63123.4|63146|63127|63137.8|63119.5|457
1616996100000|2021-03-29 05:35:00|63143.6|63123.6|63156.9|63136.9|63157.9|63138.2|63141.9|63121.9|436
1616996400000|2021-03-29 05:40:00|63157.4|63137.4|63151.1|63131.1|63160.2|63142.8|63148|63129.8|597
1616996700000|2021-03-29 05:45:00|63151.7|63131.7|63158.1|63138.1|63158.3|63140.2|63147.3|63128.2|532
1616997000000|2021-03-29 05:50:00|63158|63138|63163.5|63143.5|63169.6|63149.6|63153.5|63135.9|468
1616997300000|2021-03-29 05:55:00|63163.6|63143.6|63155.9|63135.9|63164.4|63146.8|63150.1|63132.4|518
1616997600000|2021-03-29 06:00:00|63156.8|63136.8|63160.2|63140.2|63169.2|63151.4|63147.9|63130.1|654
1616997900000|2021-03-29 06:05:00|63160.1|63140.1|63147|63132|63168|63151|63140.8|63122.4|590
1616998200000|2021-03-29 06:10:00|63149.5|63129.5|63153.7|63133.7|63172.8|63154.8|63144.9|63127.3|626
1616998500000|2021-03-29 06:15:00|63152.9|63132.9|63122.4|63102.4|63158.2|63139.8|63115.3|63097.6|639
1616998800000|2021-03-29 06:20:00|63122.3|63102.3|63133.5|63113.5|63138.1|63120.3|63117.7|63100.5|705
1616999100000|2021-03-29 06:25:00|63133.7|63113.7|63138.4|63123.4|63140.1|63123.4|63120.7|63103.4|647
1616999400000|2021-03-29 06:30:00|63138.3|63123.3|63137|63122|63149.4|63134.4|63126.4|63108.9|648
1616999700000|2021-03-29 06:35:00|63137.3|63122.3|63121.5|63106.5|63146.2|63131.2|63120.2|63105.2|492
1617000000000|2021-03-29 06:40:00|63121.3|63106.3|63138.3|63123.3|63150.6|63135.6|63121|63106|620
1617000300000|2021-03-29 06:45:00|63137.8|63122.8|63139.4|63119.4|63143.7|63128.7|63126.7|63108.6|552
1617000600000|2021-03-29 06:50:00|63139.8|63119.8|63121.9|63106.9|63142.9|63125.5|63119.4|63101.8|559
1617000900000|2021-03-29 06:55:00|63121.1|63106.1|63128.3|63113.3|63133.2|63118.2|63110.1|63095.1|742
1617001200000|2021-03-29 07:00:00|63128.6|63113.6|63100.5|63085.5|63140.8|63125.8|63094.4|63079.4|819
1617001500000|2021-03-29 07:05:00|63100.4|63085.4|63103.3|63088.3|63109.7|63092.6|63090|63074.8|682
1617001800000|2021-03-29 07:10:00|63103|63088|63101.7|63086.7|63105.4|63088.2|63079.9|63064.5|727
1617002100000|2021-03-29 07:15:00|63101.6|63086.6|63134.8|63114.8|63137.1|63119.5|63098.5|63081.1|727
1617002400000|2021-03-29 07:20:00|63134.7|63114.7|63117.7|63102.7|63135.8|63119.7|63111.2|63093.4|632
1617002700000|2021-03-29 07:25:00|63117.5|63102.5|63087.2|63072.2|63117.5|63102.5|63086|63071|689
1617003000000|2021-03-29 07:30:00|63088.2|63073.2|63092.4|63077.4|63099.7|63084.7|63080.8|63065|680
1617003300000|2021-03-29 07:35:00|63093.3|63078.3|63079.5|63064.5|63097.3|63082.3|63074|63059|617
1617003600000|2021-03-29 07:40:00|63079.4|63064.4|63091|63076|63093.4|63078.4|63078.6|63063.6|523
1617003900000|2021-03-29 07:45:00|63091.1|63076.1|63087.4|63067.4|63098.8|63083.1|63079.2|63064.2|642
1617004200000|2021-03-29 07:50:00|63087.7|63067.7|63067.8|63052.8|63087.7|63070.5|63061.8|63044.7|790
1617004500000|2021-03-29 07:55:00|63067.5|63052.5|63096.7|63081.7|63097.3|63082.3|63058.1|63043.1|811
1617004800000|2021-03-29 08:00:00|63097.2|63082.2|63101.6|63081.6|63123.8|63108.8|63093.3|63077.9|798
1617005100000|2021-03-29 08:05:00|63102|63082|63101.3|63086.3|63118.5|63103.5|63097.1|63080.4|567
1617005400000|2021-03-29 08:10:00|63103.9|63088.9|63144.5|63129.5|63144.9|63129.5|63103.9|63088.2|727
1617005700000|2021-03-29 08:15:00|63146.7|63126.7|63201.7|63181.7|63206.8|63190.6|63131.5|63116.2|869
1617006000000|2021-03-29 08:20:00|63201.4|63181.4|63187.1|63172.1|63222.1|63207.1|63179.5|63164.5|869
1617006300000|2021-03-29 08:25:00|63187.4|63172.4|63164.6|63149.6|63188|63173|63159.3|63144.3|825
1617006600000|2021-03-29 08:30:00|63165|63150|63169|63154|63173.7|63158.5|63147.1|63132|789
1617006900000|2021-03-29 08:35:00|63168.6|63153.6|63163.9|63148.9|63176.9|63161.9|63152.3|63135.8|761
1617007200000|2021-03-29 08:40:00|63164.2|63149.2|63195|63180|63197.4|63180.5|63159.4|63141.6|668
1617007500000|2021-03-29 08:45:00|63195.5|63180.5|63215.9|63200.9|63223.9|63208.9|63189.2|63172.8|694
1617007800000|2021-03-29 08:50:00|63216.1|63201.1|63200.9|63185.9|63218.3|63203.3|63197.1|63181.4|704
1617008100000|2021-03-29 08:55:00|63200.8|63185.8|63205.2|63190.2|63217.4|63202.4|63198.7|63182|726
1617008400000|2021-03-29 09:00:00|63204.1|63189.1|63179.9|63159.9|63209|63194|63176.8|63159.3|679
1617008700000|2021-03-29 09:05:00|63180.1|63160.1|63192.1|63177.1|63201|63186|63174.6|63159.5|642
1617009000000|2021-03-29 09:10:00|63191.6|63176.6|63177.2|63162.2|63194.2|63179.2|63174.3|63158.5|627
1617009300000|2021-03-29 09:15:00|63176.7|63161.7|63172.8|63157.8|63178.6|63163.3|63164.4|63149.4|633
1617009600000|2021-03-29 09:20:00|63173|63158|63157.5|63142.5|63173.4|63158|63150.2|63135.2|633
1617009900000|2021-03-29 09:25:00|63157.6|63142.6|63158.7|63143.7|63168.4|63153.4|63151.4|63134|622
1617010200000|2021-03-29 09:30:00|63158.4|63143.4|63150.9|63135.9|63164.3|63149.3|63140.4|63123.6|704
1617010500000|2021-03-29 09:35:00|63149.1|63134.1|63154.5|63139.5|63169.6|63154.6|63148.9|63131.5|614
1617010800000|2021-03-29 09:40:00|63153.9|63138.9|63136.7|63121.7|63155.1|63139.5|63127.7|63112.7|640
1617011100000|2021-03-29 09:45:00|63136.8|63121.8|63131.6|63116.6|63153.3|63138.3|63130.6|63115.6|639
1617011400000|2021-03-29 09:50:00|63131.7|63116.7|63148.5|63133.5|63152.1|63137.1|63126.8|63111.8|676
1617011700000|2021-03-29 09:55:00|63148.7|63133.7|63160.4|63145.4|63162.9|63147.9|63138.4|63123.1|718
1617012000000|2021-03-29 10:00:00|63160.2|63145.2|63179.5|63164.5|63180.1|63165|63155.8|63140.8|599
1617012300000|2021-03-29 10:05:00|63179.1|63164.1|63168.7|63153.7|63181|63166|63165|63150|536
1617012600000|2021-03-29 10:10:00|63169.1|63154.1|63159.8|63144.8|63170.7|63155.5|63148.2|63131.1|615
1617012900000|2021-03-29 10:15:00|63159.5|63144.5|63144.6|63129.6|63163.4|63146.1|63134.5|63119.5|631
1617013200000|2021-03-29 10:20:00|63144.7|63129.7|63146.6|63131.6|63151.9|63136.9|63132.9|63117.9|716
1617013500000|2021-03-29 10:25:00|63146.7|63131.7|63156.8|63141.8|63164.2|63148.6|63143.5|63128.5|604
1617013800000|2021-03-29 10:30:00|63157|63142|63180.3|63165.3|63181.1|63166.1|63157|63142|641
1617014100000|2021-03-29 10:35:00|63180.4|63165.4|63179.3|63164.3|63180.9|63165.9|63160.1|63142|602
1617014400000|2021-03-29 10:40:00|63179.5|63164.5|63176.6|63161.6|63182.2|63165.7|63168.2|63152.5|614
1617014700000|2021-03-29 10:45:00|63177|63162|63179.6|63164.6|63197.5|63182.3|63176|63161|629
1617015000000|2021-03-29 10:50:00|63180.3|63165.3|63176.9|63161.9|63183.3|63167.2|63164.5|63149.5|702
1617015300000|2021-03-29 10:55:00|63178|63163|63178.8|63163.8|63179.8|63164.8|63165.2|63148.7|600
1617015600000|2021-03-29 11:00:00|63179|63164|63188.3|63173.3|63200.7|63185.7|63179|63163.5|660
1617015900000|2021-03-29 11:05:00|63188.4|63173.4|63211.8|63196.8|63213.9|63198.9|63187.4|63172.4|536
1617016200000|2021-03-29 11:10:00|63211.7|63196.7|63199.1|63179.1|63214.2|63199.2|63195.3|63179.1|583
1617016500000|2021-03-29 11:15:00|63199.7|63179.7|63205.8|63190.8|63206|63191|63180.2|63165.2|512
1617016800000|2021-03-29 11:20:00|63205.7|63190.7|63189.1|63174.1|63208.9|63193.9|63188.4|63171.3|505
1617017100000|2021-03-29 11:25:00|63189.2|63174.2|63178.2|63163.2|63189.7|63174.7|63164.8|63149.8|624
1617017400000|2021-03-29 11:30:00|63178.3|63163.3|63163.1|63148.1|63180.1|63165.1|63160.8|63145.8|629
1617017700000|2021-03-29 11:35:00|63163|63148|63151.8|63136.8|63164.8|63149.8|63151.7|63136.7|747
1617018000000|2021-03-29 11:40:00|63152.1|63137.1|63150.7|63135.7|63153.2|63138.1|63146.6|63131.6|532
1617018300000|2021-03-29 11:45:00|63152.1|63137.1|63147.3|63132.3|63165.9|63150.9|63143.5|63128.5|618
1617018600000|2021-03-29 11:50:00|63147.4|63132.4|63121.7|63106.7|63149.3|63134.3|63119.1|63104.1|672
1617018900000|2021-03-29 11:55:00|63121.3|63106.3|63128|63113|63142.6|63126.3|63118.6|63103.6|782
1617019200000|2021-03-29 12:00:00|63129|63114|63129.4|63114.4|63137.4|63122.4|63124.5|63109.5|701
1617019500000|2021-03-29 12:05:00|63129.7|63114.7|63122.2|63107.2|63144.8|63129.8|63122|63107|654
1617019800000|2021-03-29 12:10:00|63122.1|63107.1|63110.7|63095.7|63133.6|63118.6|63101.1|63086.1|733
1617020100000|2021-03-29 12:15:00|63108.3|63093.3|63116.5|63101.5|63116.8|63101.8|63100.1|63085.1|703
1617020400000|2021-03-29 12:20:00|63115.1|63100.1|63100.3|63085.3|63115.1|63100.1|63098.2|63083.2|682
1617020700000|2021-03-29 12:25:00|63100.4|63085.4|63106.8|63091.8|63107.5|63092.5|63085.5|63070.5|716
1617021000000|2021-03-29 12:30:00|63106.7|63091.7|63114.7|63099.7|63123|63107.8|63100.7|63085.7|759
1617021300000|2021-03-29 12:35:00|63114.8|63099.8|63121.7|63106.7|63128.7|63112.8|63104.9|63089.9|743
1617021600000|2021-03-29 12:40:00|63121.5|63106.5|63109.7|63094.7|63130.8|63115.8|63106.5|63091.5|763
1617021900000|2021-03-29 12:45:00|63110.5|63095.5|63133.5|63118.5|63135.3|63118.5|63109.9|63094.9|701
1617022200000|2021-03-29 12:50:00|63133.7|63118.7|63124.5|63109.5|63136.4|63120.5|63122.1|63107.1|715
1617022500000|2021-03-29 12:55:00|63124.4|63109.4|63101.7|63086.7|63125.7|63110.7|63099.1|63084.1|659
1617022800000|2021-03-29 13:00:00|63102|63087|63103.2|63088.2|63113.5|63098.5|63086.8|63071.8|696
1617023100000|2021-03-29 13:05:00|63103|63088|63097.6|63082.6|63117.1|63102.1|63094.8|63079.8|615
1617023400000|2021-03-29 13:10:00|63097.7|63082.7|63093.4|63078.4|63116.6|63101.6|63088.5|63071.4|636
1617023700000|2021-03-29 13:15:00|63093.5|63078.5|63090.1|63075.1|63100.2|63083|63079.8|63062.1|771
1617024000000|2021-03-29 13:20:00|63090|63075|63092.4|63077.4|63097.9|63082.9|63081.8|63066.8|714
1617024300000|2021-03-29 13:25:00|63092.5|63077.5|63090.4|63075.4|63102.1|63087.1|63088.5|63073.5|631
1617024600000|2021-03-29 13:30:00|63087.5|63072.5|63091.3|63076.3|63098.7|63083.5|63064.5|63049.5|828
1617024900000|2021-03-29 13:35:00|63090.6|63075.6|63116.2|63101.2|63120|63101.9|63082.1|63067|707
1617025200000|2021-03-29 13:40:00|63116.4|63101.4|63121.4|63106.4|63130.9|63115.9|63115.3|63100.3|684
1617025500000|2021-03-29 13:45:00|63121.5|63106.5|63117.9|63102.9|63133.2|63114.8|63109.4|63091.9|704
1617025800000|2021-03-29 13:50:00|63117.8|63102.8|63140.4|63125.4|63150|63135|63117.8|63102.8|667
1617026100000|2021-03-29 13:55:00|63141.4|63126.4|63143.1|63128.1|63165|63150|63141.2|63126.2|710
1617026400000|2021-03-29 14:00:00|63143.6|63128.6|63152.5|63137.5|63169.1|63152.1|63143.6|63128.6|753
1617026700000|2021-03-29 14:05:00|63152.2|63137.2|63125.8|63110.8|63164.3|63148.3|63117.2|63102|732
1617027000000|2021-03-29 14:10:00|63125.7|63110.7|63134.6|63114.6|63150|63133.7|63120.7|63105.7|706
1617027300000|2021-03-29 14:15:00|63132.6|63117.6|63147.7|63132.7|63151.3|63135.1|63132.2|63116.5|661
1617027600000|2021-03-29 14:20:00|63147.8|63132.8|63129.5|63114.5|63153.8|63136.6|63124.5|63109.5|653
1617027900000|2021-03-29 14:25:00|63128.2|63113.2|63144.4|63124.4|63146.1|63127|63122.8|63107.8|673
1617028200000|2021-03-29 14:30:00|63142.8|63127.8|63145.6|63130.6|63150.1|63132|63134.2|63117.5|703
1617028500000|2021-03-29 14:35:00|63146.7|63131.7|63119.6|63104.6|63155.3|63138.1|63104.1|63089.1|718
1617028800000|2021-03-29 14:40:00|63119.3|63104.3|63121|63106|63131.1|63115.7|63110.1|63093|634
1617029100000|2021-03-29 14:45:00|63120.9|63105.9|63153.2|63138.2|63156.9|63139.4|63114.8|63099.8|684
1617029400000|2021-03-29 14:50:00|63153.4|63138.4|63199.8|63184.8|63201.3|63184.8|63153|63138|715
1617029700000|2021-03-29 14:55:00|63199.4|63184.4|63226.2|63211.2|63229.9|63212.5|63199.4|63184.4|752
1617030000000|2021-03-29 15:00:00|63223.5|63208.5|63235.4|63215.4|63239.1|63224.1|63199.7|63182.8|732
1617030300000|2021-03-29 15:05:00|63232.8|63217.8|63229.8|63214.8|63240.1|63225.1|63220.8|63204.8|625
1617030600000|2021-03-29 15:10:00|63229.6|63214.6|63221.6|63206.6|63238.1|63223.1|63215.1|63195.1|608
1617030900000|2021-03-29 15:15:00|63225.2|63205.2|63202.5|63187.5|63226.6|63208.7|63202|63187|688
1617031200000|2021-03-29 15:20:00|63202.4|63187.4|63221.4|63206.4|63221.9|63206.9|63198.5|63183.5|630
1617031500000|2021-03-29 15:25:00|63217.9|63202.9|63188.3|63173.3|63218.2|63203.2|63185.6|63167.7|632
1617031800000|2021-03-29 15:30:00|63188.5|63173.5|63166.7|63151.7|63195.4|63180.4|63155.9|63139.1|703
1617032100000|2021-03-29 15:35:00|63166.6|63151.6|63153.8|63138.8|63170.3|63155.3|63150.7|63135.7|592
1617032400000|2021-03-29 15:40:00|63154.2|63139.2|63127.9|63112.9|63154.2|63139.2|63125.9|63110.9|608
1617032700000|2021-03-29 15:45:00|63128|63113|63134.4|63119.4|63139|63122.3|63118.5|63103.5|614
1617033000000|2021-03-29 15:50:00|63133.4|63118.4|63123.2|63103.2|63138.3|63121.7|63115.4|63098.2|633
1617033300000|2021-03-29 15:55:00|63123.1|63103.1|63148.5|63133.5|63149.3|63134.3|63116.6|63100.3|578
1617033600000|2021-03-29 16:00:00|63145.6|63130.6|63136.8|63121.8|63152.8|63135.8|63130.5|63112.3|612
1617033900000|2021-03-29 16:05:00|63136.7|63121.7|63137.3|63122.3|63142.1|63127.1|63134.2|63119.2|573
1617034200000|2021-03-29 16:10:00|63137.2|63122.2|63151.1|63136.1|63152.5|63137.5|63132|63117|527
1617034500000|2021-03-29 16:15:00|63151.2|63136.2|63162|63147|63163.4|63148.4|63149.2|63134.2|499
1617034800000|2021-03-29 16:20:00|63162.3|63147.3|63162.8|63147.8|63163.1|63148.1|63157.3|63142.3|465
1617035100000|2021-03-29 16:25:00|63162.7|63147.7|63151.4|63136.4|63169|63151.6|63151.2|63133.5|491
1617035400000|2021-03-29 16:30:00|63151.5|63136.5|63156.7|63141.7|63164.6|63148.3|63149.3|63134.3|446
1617035700000|2021-03-29 16:35:00|63156.6|63141.6|63155.2|63140.2|63166.1|63151.1|63152.4|63135.6|498
1617036000000|2021-03-29 16:40:00|63156|63141|63161.8|63146.8|63164.8|63149.8|63152.5|63137.5|488
1617036300000|2021-03-29 16:45:00|63160.8|63145.8|63169.9|63154.9|63170.2|63155.2|63157.6|63142.6|473
1617036600000|2021-03-29 16:50:00|63170.3|63155.3|63167.5|63152.5|63173.3|63156.1|63161.8|63145.5|542
1617036900000|2021-03-29 16:55:00|63167.3|63152.3|63170.8|63155.8|63174.9|63159.9|63157.2|63142|498
1617037200000|2021-03-29 17:00:00|63169.8|63154.8|63158.2|63143.2|63171.6|63156.6|63145|63127.8|511
1617037500000|2021-03-29 17:05:00|63157.7|63142.7|63173.3|63158.3|63175.1|63159.6|63154.5|63138.4|444
1617037800000|2021-03-29 17:10:00|63173.4|63158.4|63181.1|63166.1|63182|63167|63168.6|63153.6|458
1617038100000|2021-03-29 17:15:00|63181.3|63166.3|63166.4|63151.4|63181.3|63166.3|63156.8|63139.6|420
1617038400000|2021-03-29 17:20:00|63166.3|63151.3|63163.3|63148.3|63167.1|63152.1|63160.8|63144.1|362
1617038700000|2021-03-29 17:25:00|63161.8|63146.8|63169.3|63154.3|63173.8|63156.5|63161.6|63145.5|389
1617039000000|2021-03-29 17:30:00|63169.5|63154.5|63152|63137|63177.8|63161.3|63152|63136.3|407
1617039300000|2021-03-29 17:35:00|63152.1|63137.1|63166.5|63146.5|63174.5|63157.3|63151.7|63136.1|472
1617039600000|2021-03-29 17:40:00|63166.9|63146.9|63160.8|63145.8|63169.3|63152.3|63158.9|63142.5|464
1617039900000|2021-03-29 17:45:00|63161.5|63146.5|63169.1|63154.1|63170.8|63154.2|63157.5|63140|484
1617040200000|2021-03-29 17:50:00|63169.2|63154.2|63174|63159|63179.6|63162.5|63169.1|63151.1|492
1617040500000|2021-03-29 17:55:00|63173.9|63158.9|63189.9|63174.9|63191.1|63176.1|63172.9|63157.9|525
1617040800000|2021-03-29 18:00:00|63190|63175|63194.7|63179.7|63196|63181|63187.5|63170.3|548
1617041100000|2021-03-29 18:05:00|63194.8|63179.8|63187.2|63172.2|63199|63184|63186.9|63171.9|429
1617041400000|2021-03-29 18:10:00|63187.1|63172.1|63180.3|63160.3|63193.6|63178.1|63177.5|63158|463
1617041700000|2021-03-29 18:15:00|63181.3|63161.3|63191.6|63176.6|63198.1|63182.5|63181.3|63161.3|521
1617042000000|2021-03-29 18:20:00|63191.5|63176.5|63201.4|63186.4|63204|63189|63188.5|63173.5|474
1617042300000|2021-03-29 18:25:00|63201.5|63186.5|63206.2|63191.2|63206.6|63191.6|63196.6|63180.5|500
1617042600000|2021-03-29 18:30:00|63206.7|63191.7|63212.5|63197.5|63217.1|63202.1|63205.8|63190.8|460
1617042900000|2021-03-29 18:35:00|63212.6|63197.6|63221.8|63206.8|63223|63208|63211.8|63194.7|465
1617043200000|2021-03-29 18:40:00|63221.2|63206.2|63217.5|63202.5|63221.2|63206.2|63207.1|63192.1|456
1617043500000|2021-03-29 18:45:00|63216.5|63201.5|63216.8|63201.8|63220.4|63203.4|63205.1|63190.1|437
1617043800000|2021-03-29 18:50:00|63217|63202|63219.9|63204.9|63222.9|63207.6|63213.5|63195.5|422
1617044100000|2021-03-29 18:55:00|63219.7|63204.7|63225.5|63210.5|63226.2|63211|63213.7|63198.1|565
1617044400000|2021-03-29 19:00:00|63224.3|63209.3|63196.2|63176.2|63224.3|63209.3|63191.8|63175.8|579
1617044700000|2021-03-29 19:05:00|63194.3|63179.3|63197.3|63177.3|63205|63187.5|63191.9|63175.5|447
1617045000000|2021-03-29 19:10:00|63197.4|63177.4|63196.7|63176.7|63205.4|63188|63189.1|63173.1|444
1617045300000|2021-03-29 19:15:00|63196.6|63176.6|63195.5|63175.5|63197.3|63178|63185.5|63167.3|399
1617045600000|2021-03-29 19:20:00|63195.6|63175.6|63195|63180|63202.8|63185.4|63192.2|63174|423
1617045900000|2021-03-29 19:25:00|63195.2|63180.2|63207.5|63192.5|63220.8|63203.6|63194.2|63178.7|431
1617046200000|2021-03-29 19:30:00|63207.6|63192.6|63206.9|63191.9|63210.6|63194.6|63202.4|63186.5|382
1617046500000|2021-03-29 19:35:00|63207|63192|63197.6|63182.6|63213|63196.9|63196.3|63179|385
1617046800000|2021-03-29 19:40:00|63197.7|63182.7|63211.1|63191.1|63211.3|63191.7|63190.2|63175.2|459
1617047100000|2021-03-29 19:45:00|63211.6|63191.6|63214.4|63194.4|63215.8|63199.5|63204.6|63186.3|457
1617047400000|2021-03-29 19:50:00|63211.2|63196.2|63216.5|63201.5|63218.7|63201.8|63207.1|63190.3|399
1617047700000|2021-03-29 19:55:00|63213.9|63196.5|63205.2|63185.2|63218.7|63201.3|63202.3|63184.5|471
1617048000000|2021-03-29 20:00:00|63207.2|63187.2|63223|63203|63226.8|63206.8|63205.8|63185.8|398
1617048300000|2021-03-29 20:05:00|63224|63204|63224|63204|63225|63207.2|63220.2|63200.2|298
1617048600000|2021-03-29 20:10:00|63223.8|63203.8|63219.7|63204.7|63226.2|63208.1|63218.6|63198.9|229
1617048900000|2021-03-29 20:15:00|63222.2|63202.2|63220.6|63200.6|63224.6|63205.1|63218.4|63200.5|199
1617049200000|2021-03-29 20:20:00|63220.8|63200.8|63221.5|63201.5|63223.1|63205.7|63218.3|63200.7|146
1617049500000|2021-03-29 20:25:00|63221|63201|63221.8|63201.8|63222.3|63204.4|63217.1|63197.1|212
1617049800000|2021-03-29 20:30:00|63221.6|63201.6|63231.2|63211.2|63234|63214|63221.5|63201.5|269
1617050100000|2021-03-29 20:35:00|63231.4|63211.4|63231.3|63211.3|63232.4|63212.4|63228.5|63208.5|214
1617050400000|2021-03-29 20:40:00|63231.7|63211.7|63222.7|63202.7|63234|63214|63222.6|63202.6|256
1617050700000|2021-03-29 20:45:00|63222.6|63202.6|63229.7|63209.7|63233.1|63213.1|63219.9|63199.9|303
1617051000000|2021-03-29 20:50:00|63230|63210|63225.8|63205.8|63232.8|63210.7|63224.1|63198.1|237
1617051300000|2021-03-29 20:55:00|63231.1|63211.1|63227.7|63198.5|63232.9|63212.9|63216.5|63196.5|362
1617051600000|2021-03-29 21:00:00|63228.5|63202.9|63225|63197.3|63232.3|63202.9|63224.2|63192.5|41
1617051900000|2021-03-29 21:05:00|63224.2|63198.5|63213.1|63188.5|63249.3|63198.5|63208.8|63160.9|118
1617052200000|2021-03-29 21:10:00|63210.5|63190.5|63211.6|63191.6|63226.7|63192.8|63210.5|63178.7|103
1617052500000|2021-03-29 21:15:00|63213.4|63188.7|63215.9|63184.5|63245.8|63191.3|63209.2|63157.4|146
1617052800000|2021-03-29 21:20:00|63209.3|63189.3|63216.1|63189.7|63228.3|63191.4|63206.6|63178.6|55
1617053100000|2021-03-29 21:25:00|63227.5|63179.3|63216.1|63189.7|63227.5|63191.2|63209.8|63177.3|76
1617053400000|2021-03-29 21:30:00|63220.5|63182.1|63217.2|63186.8|63230.9|63192.7|63206.8|63178.8|173
1617053700000|2021-03-29 21:35:00|63223.1|63182.5|63212.5|63187.3|63227.1|63191.4|63209.9|63178.8|128
1617054000000|2021-03-29 21:40:00|63212.2|63188.3|63216.9|63186.3|63218.9|63190.8|63209.7|63185|173
1617054300000|2021-03-29 21:45:00|63217.2|63186.5|63215.4|63188.1|63222.9|63191.3|63208|63184.5|150
1617054600000|2021-03-29 21:50:00|63214.9|63188.4|63213.3|63166.5|63225.5|63191.7|63199.7|63120.4|313
1617054900000|2021-03-29 21:55:00|63219|63164.3|63216.3|63167.5|63222.6|63185.3|63199.8|63157.2|317
1617055200000|2021-03-29 22:00:00|63215.7|63170|63205.6|63170.4|63220.1|63187.3|63195.5|63169.8|474
1617055500000|2021-03-29 22:05:00|63203.4|63171.9|63186.5|63165.4|63210.7|63177.5|63184.1|63158.5|357
1617055800000|2021-03-29 22:10:00|63187|63165|63177.2|63155.1|63190|63169.3|63173.2|63152.5|297
1617056100000|2021-03-29 22:15:00|63177.6|63154.2|63181.4|63161.4|63183.7|63163.7|63176.8|63154.2|197
1617056400000|2021-03-29 22:20:00|63181.6|63161.6|63184.3|63164.3|63186.9|63166.9|63179.9|63159.9|199
1617056700000|2021-03-29 22:25:00|63182.4|63162.4|63179.4|63159.4|63186.1|63166|63177.5|63157.5|154
1617057000000|2021-03-29 22:30:00|63180|63160|63187.9|63167.9|63192.5|63171.7|63177.5|63157.5|252
1617057300000|2021-03-29 22:35:00|63187.4|63167.4|63189.1|63169.1|63192.4|63172.4|63186.4|63166.4|186
1617057600000|2021-03-29 22:40:00|63188.9|63168.9|63196.2|63176.2|63197.7|63177.7|63187.2|63167.2|186
1617057900000|2021-03-29 22:45:00|63196.4|63176.4|63198.7|63178.7|63200.7|63180.4|63194.4|63174.4|171
1617058200000|2021-03-29 22:50:00|63198.6|63178.6|63193.5|63173.5|63199.5|63179.5|63191.6|63171.6|160
1617058500000|2021-03-29 22:55:00|63193.8|63173.8|63201.3|63181.3|63202.2|63182.2|63193.7|63173.7|132
1617058800000|2021-03-29 23:00:00|63200.9|63180.9|63204.2|63184.2|63207.8|63187.8|63197.9|63177.9|197
1617059100000|2021-03-29 23:05:00|63205|63185|63202.9|63182.9|63207.1|63187.1|63199.6|63179.6|128
1617059400000|2021-03-29 23:10:00|63203.5|63183.5|63195.3|63175.3|63206|63186|63194.8|63174.8|157
1617059700000|2021-03-29 23:15:00|63196|63176|63191.1|63171.1|63197|63177|63191.1|63171.1|143
1617060000000|2021-03-29 23:20:00|63191.4|63171.4|63194.9|63174.9|63197.9|63177.9|63189.1|63169.1|147
1617060300000|2021-03-29 23:25:00|63193.5|63173.5|63193.1|63173.1|63194.5|63174.5|63189.6|63169.6|121
1617060600000|2021-03-29 23:30:00|63193|63173|63193.6|63173.6|63204.5|63184.5|63191.7|63171.7|189
1617060900000|2021-03-29 23:35:00|63193.5|63173.5|63198.2|63178.2|63198.5|63178.5|63192.6|63172.6|236
1617061200000|2021-03-29 23:40:00|63198.3|63178.3|63200.7|63180.7|63200.7|63180.7|63191.3|63171.3|218
1617061500000|2021-03-29 23:45:00|63200.2|63180.2|63202.6|63182.6|63206.9|63186.9|63197.4|63177.4|239
1617061800000|2021-03-29 23:50:00|63202.8|63182.8|63200.4|63180.4|63203.6|63183.6|63197.5|63177.5|229
1617062100000|2021-03-29 23:55:00|63200.6|63180.6|63197.7|63177.7|63203.9|63183.9|63196.3|63176.3|203
1617062400000|2021-03-30 00:00:00|63197.5|63177.5|63200.9|63180.9|63202.8|63182.8|63194.6|63174.6|329
1617062700000|2021-03-30 00:05:00|63200.8|63180.8|63195.7|63175.7|63201.3|63181.3|63183.6|63163.6|354
1617063000000|2021-03-30 00:10:00|63196.1|63176.1|63217.1|63197.1|63217.1|63197.1|63193.8|63173.8|409
1617063300000|2021-03-30 00:15:00|63216.5|63196.5|63194.9|63174.9|63221|63201|63194.5|63174.5|416
1617063600000|2021-03-30 00:20:00|63195|63175|63189|63169|63195|63175|63184|63165.9|352
1617063900000|2021-03-30 00:25:00|63189.1|63169.1|63198.1|63178.1|63204.6|63184.6|63189.1|63169.1|378
1617064200000|2021-03-30 00:30:00|63198.7|63178.7|63189.2|63169.2|63201|63181|63187.5|63167.5|353
1617064500000|2021-03-30 00:35:00|63189.1|63169.1|63189.5|63169.5|63190.6|63170.6|63184|63164|365
1617064800000|2021-03-30 00:40:00|63189.4|63169.4|63200.3|63180.3|63208|63188|63188.7|63168.7|337
1617065100000|2021-03-30 00:45:00|63200|63180|63203.5|63183.5|63206.5|63186.5|63196.7|63176.7|357
1617065400000|2021-03-30 00:50:00|63203.4|63183.4|63208.5|63188.5|63209.5|63189.5|63198.9|63181.2|465
1617065700000|2021-03-30 00:55:00|63207.2|63187.2|63188.6|63168.6|63207.2|63187.2|63186.5|63166.5|374
1617066000000|2021-03-30 01:00:00|63187.4|63167.4|63188.4|63168.4|63195.3|63175.3|63184.3|63164.3|413
1617066300000|2021-03-30 01:05:00|63188.1|63168.1|63195.6|63175.6|63201.1|63181.1|63187.6|63167.6|348
1617066600000|2021-03-30 01:10:00|63195.5|63175.5|63201.2|63181.2|63201.2|63181.2|63188.5|63168.5|386
1617066900000|2021-03-30 01:15:00|63201|63181|63203.6|63183.6|63208.2|63188.2|63192|63172|417
1617067200000|2021-03-30 01:20:00|63203.5|63183.5|63199.2|63179.2|63207.4|63187.4|63194.2|63174.4|443
1617067500000|2021-03-30 01:25:00|63199.1|63179.1|63204.3|63184.3|63208.7|63188.7|63197.1|63177.1|381
1617067800000|2021-03-30 01:30:00|63204.9|63184.9|63212.8|63192.8|63215.3|63195.3|63203|63183|393
1617068100000|2021-03-30 01:35:00|63212.9|63192.9|63206.9|63186.9|63219.4|63199.4|63202.6|63182.6|460
1617068400000|2021-03-30 01:40:00|63206.4|63186.4|63200.6|63180.6|63209.8|63189.8|63200|63180|374
1617068700000|2021-03-30 01:45:00|63200.1|63180.1|63200.3|63180.3|63200.8|63180.8|63194|63174|390
1617069000000|2021-03-30 01:50:00|63198.1|63178.1|63186.4|63166.4|63199.4|63179.4|63183.4|63163.4|414
1617069300000|2021-03-30 01:55:00|63186.9|63166.9|63177|63157|63186.9|63166.9|63169.4|63149.4|481
1617069600000|2021-03-30 02:00:00|63178.3|63158.3|63182.2|63162.2|63185.8|63165.8|63176.9|63156.9|424
1617069900000|2021-03-30 02:05:00|63180.7|63160.7|63184.5|63164.5|63188.3|63168.3|63178.4|63158.4|419
1617070200000|2021-03-30 02:10:00|63184.6|63164.6|63193.5|63173.5|63197|63178.4|63184.4|63164.4|387
1617070500000|2021-03-30 02:15:00|63193.4|63173.4|63186.6|63171.6|63198.7|63178.7|63186.6|63169.1|363
1617070800000|2021-03-30 02:20:00|63187.1|63167.1|63192.1|63172.1|63199.2|63179.2|63187|63167|395
1617071100000|2021-03-30 02:25:00|63191.9|63171.9|63190.2|63170.2|63199.6|63179.6|63184.4|63166|449
1617071400000|2021-03-30 02:30:00|63189.8|63169.8|63192.5|63172.5|63196.1|63178.3|63185|63165|434
1617071700000|2021-03-30 02:35:00|63192.8|63172.8|63198.7|63178.7|63203|63183.6|63192.5|63172.5|332
1617072000000|2021-03-30 02:40:00|63198.6|63178.6|63199.5|63179.5|63203.3|63184.6|63194.4|63176|325
1617072300000|2021-03-30 02:45:00|63196.1|63181.1|63203.1|63183.1|63204.3|63184.3|63196|63178|304
1617072600000|2021-03-30 02:50:00|63203.2|63183.2|63209.4|63189.4|63213.8|63193.8|63201.2|63182.8|353
1617072900000|2021-03-30 02:55:00|63209.6|63189.6|63217.9|63197.9|63223.4|63203.4|63208.2|63188.2|427
1617073200000|2021-03-30 03:00:00|63217.6|63197.6|63214.5|63194.5|63217.6|63197.6|63207.5|63187.5|398
1617073500000|2021-03-30 03:05:00|63214.4|63194.4|63207.5|63192.5|63214.9|63194.9|63206.1|63186.1|369
1617073800000|2021-03-30 03:10:00|63207.9|63192.9|63203.2|63183.2|63210.3|63192.9|63200.4|63182.3|351
1617074100000|2021-03-30 03:15:00|63203|63183|63186.9|63166.9|63203.7|63183.7|63184.4|63166.8|433
1617074400000|2021-03-30 03:20:00|63186.7|63166.7|63190.1|63170.1|63192.7|63172.7|63183.6|63165.8|358
1617074700000|2021-03-30 03:25:00|63190|63170|63194|63174|63196.5|63177.7|63187.2|63169.6|296
1617075000000|2021-03-30 03:30:00|63193.7|63173.7|63192.7|63172.7|63196.7|63178.6|63188.7|63169.6|315
1617075300000|2021-03-30 03:35:00|63192.6|63172.6|63190.7|63170.7|63195.2|63175.2|63187.7|63170.1|212
1617075600000|2021-03-30 03:40:00|63191.3|63171.3|63188.8|63168.8|63194.9|63174.9|63187.9|63167.9|272
1617075900000|2021-03-30 03:45:00|63188.6|63168.6|63194.3|63174.3|63195.6|63176.8|63185.7|63168.1|286
1617076200000|2021-03-30 03:50:00|63194.1|63174.1|63199.3|63179.3|63202.3|63182.3|63193.9|63173.9|289
1617076500000|2021-03-30 03:55:00|63200.6|63180.6|63207|63187|63208.2|63188.2|63198.3|63178.3|306
1617076800000|2021-03-30 04:00:00|63206.9|63186.9|63209.5|63189.5|63210.2|63191.6|63202.2|63182.2|310
1617077100000|2021-03-30 04:05:00|63209.4|63189.4|63214.8|63194.8|63215.2|63195.2|63204|63184.2|320
1617077400000|2021-03-30 04:10:00|63214.7|63194.7|63221.8|63201.8|63223|63204.7|63214.7|63194.7|316
1617077700000|2021-03-30 04:15:00|63221.7|63201.7|63231.5|63211.5|63241.5|63221.5|63217.8|63197.8|407
1617078000000|2021-03-30 04:20:00|63231.2|63211.2|63222.1|63202.1|63237.5|63220.1|63219.5|63199.5|350
1617078300000|2021-03-30 04:25:00|63222.3|63202.3|63225|63205|63225.5|63205.5|63221.5|63201.5|169
1617078600000|2021-03-30 04:30:00|63225.2|63205.2|63224.6|63204.6|63228.7|63208.7|63220.3|63200.3|232
1617078900000|2021-03-30 04:35:00|63224.9|63204.9|63216|63196|63225.5|63205.5|63211.2|63191.2|234
1617079200000|2021-03-30 04:40:00|63216.4|63196.4|63211.1|63191.1|63218.1|63198.1|63210.5|63190.5|225
1617079500000|2021-03-30 04:45:00|63211.4|63191.4|63215.9|63195.9|63219.9|63199.9|63206.2|63186.2|266
1617079800000|2021-03-30 04:50:00|63216.1|63196.1|63209.3|63189.3|63216.4|63196.4|63206.9|63186.9|270
1617080100000|2021-03-30 04:55:00|63209.4|63189.4|63217.7|63197.7|63218.2|63198.2|63208.5|63188.5|294
1617080400000|2021-03-30 05:00:00|63217.6|63197.6|63212|63192|63220.6|63200.6|63211.8|63191.8|295
1617080700000|2021-03-30 05:05:00|63211.9|63191.9|63221.5|63201.5|63221.8|63201.8|63211.7|63191.7|216
1617081000000|2021-03-30 05:10:00|63221.3|63201.3|63221.6|63206.6|63227.6|63209.1|63219.6|63199.6|284
1617081300000|2021-03-30 05:15:00|63221.7|63206.7|63220.3|63200.3|63224.7|63206.7|63219.8|63199.8|200
1617081600000|2021-03-30 05:20:00|63219.6|63199.6|63225.4|63210.4|63229.1|63211.5|63219.6|63199.6|270
1617081900000|2021-03-30 05:25:00|63225.6|63210.6|63219.8|63199.8|63228.4|63210.8|63219.5|63199.5|212
1617082200000|2021-03-30 05:30:00|63216.7|63201.7|63214.6|63194.6|63221.3|63201.7|63213.5|63194.2|251
1617082500000|2021-03-30 05:35:00|63214.2|63194.2|63218.5|63198.5|63219.7|63201.3|63211|63191|346
1617082800000|2021-03-30 05:40:00|63218.4|63198.4|63221.5|63201.5|63223.8|63203.8|63212.6|63195.3|338
1617083100000|2021-03-30 05:45:00|63221.6|63201.6|63234.6|63214.6|63237.1|63218|63218|63199.8|431
1617083400000|2021-03-30 05:50:00|63234.8|63214.8|63231.3|63211.3|63235.9|63217.1|63225.4|63206.5|369
1617083700000|2021-03-30 05:55:00|63231.4|63211.4|63231.5|63211.5|63234.2|63215.2|63228.6|63208.6|347
1617084000000|2021-03-30 06:00:00|63232|63212|63219.4|63199.4|63233.7|63213.8|63214.5|63194.5|547
1617084300000|2021-03-30 06:05:00|63217.1|63202.1|63227.4|63207.4|63234.6|63215.5|63217.1|63202.1|493
1617084600000|2021-03-30 06:10:00|63228.3|63208.3|63216.6|63196.6|63230.1|63210.1|63213.1|63193.3|566
1617084900000|2021-03-30 06:15:00|63214.8|63194.8|63210.7|63190.7|63223.1|63203.1|63208.2|63188.2|549
1617085200000|2021-03-30 06:20:00|63208.2|63193.2|63231.4|63211.4|63232|63212|63208|63189.7|481
1617085500000|2021-03-30 06:25:00|63232.3|63212.3|63257.4|63237.4|63271|63251.3|63223.4|63206.1|621
1617085800000|2021-03-30 06:30:00|63258|63238|63275.7|63260.7|63281.1|63263.5|63254.8|63234.8|602
1617086100000|2021-03-30 06:35:00|63275.5|63260.5|63280.9|63260.9|63282.4|63264.5|63260|63242.4|567
1617086400000|2021-03-30 06:40:00|63280.7|63260.7|63263.5|63248.5|63287|63269|63263.5|63245.6|685
1617086700000|2021-03-30 06:45:00|63266.6|63246.6|63296.6|63276.6|63338.2|63318.2|63266.5|63246.5|699
1617087000000|2021-03-30 06:50:00|63296.1|63276.1|63301.3|63286.3|63303.7|63287.8|63282.2|63264.8|614
1617087300000|2021-03-30 06:55:00|63301.2|63286.2|63306.4|63286.4|63318|63302.6|63297.2|63280.4|651
1617087600000|2021-03-30 07:00:00|63305.1|63285.1|63335.4|63320.4|63339|63321.3|63294.9|63277.8|695
1617087900000|2021-03-30 07:05:00|63335.1|63320.1|63324.3|63309.3|63342|63324.8|63312.8|63295.6|636
1617088200000|2021-03-30 07:10:00|63324.2|63309.2|63294.7|63274.7|63330.1|63313.3|63275.5|63258.1|684
1617088500000|2021-03-30 07:15:00|63294|63274|63278.8|63263.8|63303.3|63288.3|63272.1|63255.5|661
1617088800000|2021-03-30 07:20:00|63278.6|63263.6|63284|63269|63287.4|63271.3|63262.6|63246.5|646
1617089100000|2021-03-30 07:25:00|63284.3|63269.3|63329.7|63309.7|63330.1|63311.6|63278|63260.3|639
1617089400000|2021-03-30 07:30:00|63329.2|63309.2|63316.6|63301.6|63335.5|63317.1|63311.8|63294|633
1617089700000|2021-03-30 07:35:00|63319|63299|63344.2|63329.2|63355.2|63337.8|63317.9|63299|658
1617090000000|2021-03-30 07:40:00|63345.9|63330.9|63365.5|63350.5|63370|63354|63341.4|63323.7|685
1617090300000|2021-03-30 07:45:00|63364.5|63349.5|63364|63349|63383.2|63365.4|63360.2|63343.8|671
1617090600000|2021-03-30 07:50:00|63363.8|63348.8|63372.1|63357.1|63376.4|63358.6|63352.6|63335.9|572
1617090900000|2021-03-30 07:55:00|63372|63357|63367|63352|63380.6|63365.1|63360.6|63345.6|607
1617091200000|2021-03-30 08:00:00|63366.9|63351.9|63351.3|63336.3|63376.5|63360.3|63346.3|63329.5|664
1617091500000|2021-03-30 08:05:00|63351.2|63336.2|63353.2|63338.2|63360.9|63345.2|63344.2|63328.2|626
1617091800000|2021-03-30 08:10:00|63352.9|63337.9|63370.8|63355.8|63372.5|63356|63352.9|63336.2|646
1617092100000|2021-03-30 08:15:00|63371|63356|63332.7|63317.7|63379|63360.7|63330.9|63315.3|600
1617092400000|2021-03-30 08:20:00|63332.8|63317.8|63347.8|63332.8|63349.2|63332.8|63327.2|63312.2|588
1617092700000|2021-03-30 08:25:00|63352.4|63332.4|63351|63336|63356.8|63339.8|63327.7|63310.6|574
1617093000000|2021-03-30 08:30:00|63350.9|63335.9|63336|63321|63363.2|63345.9|63335.2|63320.2|574
1617093300000|2021-03-30 08:35:00|63335.9|63320.9|63329.4|63314.4|63337.1|63321.8|63322.2|63307.2|560
1617093600000|2021-03-30 08:40:00|63330|63315|63315.3|63300.3|63331|63316|63313.3|63298.2|538
1617093900000|2021-03-30 08:45:00|63315.5|63300.5|63316.1|63301.1|63324.4|63308.2|63313.4|63295.9|528
1617094200000|2021-03-30 08:50:00|63315.6|63300.6|63304|63289|63327.5|63310.2|63303.1|63288.1|558
1617094500000|2021-03-30 08:55:00|63303.8|63288.8|63314.7|63294.7|63315.3|63298.3|63302.9|63285.7|562
1617094800000|2021-03-30 09:00:00|63314|63294|63298.8|63278.8|63318|63298.4|63298.8|63278.8|534
1617095100000|2021-03-30 09:05:00|63298.6|63278.6|63295.9|63280.9|63305.5|63286.6|63291.3|63275.1|494
1617095400000|2021-03-30 09:10:00|63295.5|63280.5|63306.1|63291.1|63313.4|63296.4|63292.3|63275.8|483
1617095700000|2021-03-30 09:15:00|63305.9|63290.9|63313.7|63298.7|63319.4|63304.4|63301|63285.7|462
1617096000000|2021-03-30 09:20:00|63315|63300|63326.2|63311.2|63328.4|63312|63311.8|63294.2|464
1617096300000|2021-03-30 09:25:00|63326.3|63311.3|63335.4|63315.4|63341.1|63323.7|63322.9|63305.5|548
1617096600000|2021-03-30 09:30:00|63334.9|63314.9|63338.9|63323.9|63342.5|63326.5|63330.5|63313.9|492
1617096900000|2021-03-30 09:35:00|63342|63322|63335.9|63320.9|63343|63327.5|63330.5|63315.5|501
1617097200000|2021-03-30 09:40:00|63335.5|63320.5|63345.3|63330.3|63351.6|63334.6|63334.9|63319.9|410
1617097500000|2021-03-30 09:45:00|63345.2|63330.2|63364.5|63344.5|63367|63352|63345.2|63329.1|487
1617097800000|2021-03-30 09:50:00|63363.6|63348.6|63348.9|63333.9|63364.4|63349.4|63333.7|63318.7|515
1617098100000|2021-03-30 09:55:00|63349.2|63334.2|63348.8|63333.8|63351.9|63336.6|63335.2|63318.2|497
1617098400000|2021-03-30 10:00:00|63348.9|63333.9|63338.9|63323.9|63360.2|63342.3|63338.2|63320.8|537
1617098700000|2021-03-30 10:05:00|63339.2|63324.2|63337.1|63322.1|63346.4|63329.5|63328.4|63310.3|507
1617099000000|2021-03-30 10:10:00|63336.9|63321.9|63326|63311|63339.3|63324|63325|63308.8|449
1617099300000|2021-03-30 10:15:00|63325.9|63310.9|63336.8|63321.8|63339|63322.2|63325.9|63310.9|477
1617099600000|2021-03-30 10:20:00|63339.2|63319.2|63336.7|63316.7|63340.8|63325.3|63325.4|63310.4|542
1617099900000|2021-03-30 10:25:00|63336.9|63316.9|63343.9|63328.9|63347|63329.9|63330|63315|458
1617100200000|2021-03-30 10:30:00|63344.5|63329.5|63338.4|63323.4|63346.9|63329.9|63331.4|63315.2|473
1617100500000|2021-03-30 10:35:00|63338.5|63323.5|63356.5|63341.5|63356.7|63341.7|63336.9|63321.9|456
1617100800000|2021-03-30 10:40:00|63356.4|63341.4|63363.2|63348.2|63372.1|63355.1|63353|63335.9|534
1617101100000|2021-03-30 10:45:00|63363.8|63348.8|63355.8|63340.8|63366.3|63349.5|63348.4|63333.4|542
1617101400000|2021-03-30 10:50:00|63355.9|63340.9|63378.6|63363.6|63381.7|63366.7|63355.6|63340.6|608
1617101700000|2021-03-30 10:55:00|63378.8|63363.8|63388.1|63373.1|63399.5|63382.4|63364.1|63348.9|617
1617102000000|2021-03-30 11:00:00|63387.9|63372.9|63393.8|63378.8|63404.4|63385.1|63383.2|63368.2|622
1617102300000|2021-03-30 11:05:00|63394|63379|63391|63376|63405.7|63389.9|63386.5|63371.5|645
1617102600000|2021-03-30 11:10:00|63391.1|63376.1|63386.2|63371.2|63393.7|63378.7|63382.1|63366.6|540
1617102900000|2021-03-30 11:15:00|63386.4|63371.4|63385.3|63370.3|63400.1|63385.1|63383.3|63365.6|556
1617103200000|2021-03-30 11:20:00|63385.9|63370.9|63381.1|63366.1|63390.3|63372.6|63375.6|63357.9|600
1617103500000|2021-03-30 11:25:00|63381.2|63366.2|63369.2|63354.2|63396.1|63381.1|63369.1|63352.5|598
1617103800000|2021-03-30 11:30:00|63368.7|63353.7|63367.4|63352.4|63371.5|63356.5|63355.6|63340.6|562
1617104100000|2021-03-30 11:35:00|63366.9|63351.9|63387|63372|63391.9|63374.3|63366.3|63349.7|588
1617104400000|2021-03-30 11:40:00|63387.9|63372.9|63386.7|63371.7|63393.1|63375.3|63383.5|63367.3|593
1617104700000|2021-03-30 11:45:00|63386.8|63371.8|63373.6|63358.6|63397.8|63382.4|63372.4|63357.4|592
1617105000000|2021-03-30 11:50:00|63373.4|63358.4|63351.5|63336.5|63383.9|63366.5|63345.3|63327.9|609
1617105300000|2021-03-30 11:55:00|63351.4|63336.4|63376.8|63356.8|63381.2|63363.1|63345.1|63330.1|643
1617105600000|2021-03-30 12:00:00|63376.3|63356.3|63344.2|63329.2|63383.3|63367.1|63341.6|63324.4|647
1617105900000|2021-03-30 12:05:00|63344.3|63329.3|63353.8|63338.8|63354.1|63339.1|63339.5|63322.5|564
1617106200000|2021-03-30 12:10:00|63354|63339|63339.8|63324.8|63367.3|63348.5|63329.1|63314.1|673
1617106500000|2021-03-30 12:15:00|63339.2|63324.2|63340.1|63325.1|63346.4|63329.3|63333.2|63318.2|553
1617106800000|2021-03-30 12:20:00|63342.3|63322.3|63356.5|63341.5|63362.5|63344.2|63342.3|63322.3|641
1617107100000|2021-03-30 12:25:00|63356.3|63341.3|63380.5|63365.5|63380.5|63365.5|63356.3|63339.6|691
1617107400000|2021-03-30 12:30:00|63380.9|63365.9|63402|63382|63405.1|63386.4|63369.3|63351.3|693
1617107700000|2021-03-30 12:35:00|63402.1|63382.1|63382.6|63367.6|63402.5|63383.1|63372.6|63355.9|658
1617108000000|2021-03-30 12:40:00|63382.9|63367.9|63393.7|63373.7|63402|63382.5|63374.8|63356.9|645
1617108300000|2021-03-30 12:45:00|63393.6|63373.6|63401.3|63386.3|63408.5|63391|63381.8|63366.6|691
1617108600000|2021-03-30 12:50:00|63401.4|63386.4|63409.1|63394.1|63409.2|63394.2|63393.9|63377.4|630
1617108900000|2021-03-30 12:55:00|63408.5|63393.5|63396.9|63376.9|63413.6|63398.6|63392.3|63375.1|690
1617109200000|2021-03-30 13:00:00|63396.6|63376.6|63399.2|63384.2|63402.9|63387.3|63381.5|63363.7|653
1617109500000|2021-03-30 13:05:00|63399.7|63384.7|63394.2|63379.2|63407.4|63390.2|63385.7|63368|615
1617109800000|2021-03-30 13:10:00|63394.4|63379.4|63380.3|63365.3|63397.8|63381.7|63379.8|63362.4|548
1617110100000|2021-03-30 13:15:00|63380.8|63365.8|63373.6|63358.6|63386.3|63368|63359.9|63343.1|609
1617110400000|2021-03-30 13:20:00|63374.1|63359.1|63410.3|63395.3|63411.2|63395.8|63372.8|63357.8|616
1617110700000|2021-03-30 13:25:00|63410.5|63395.5|63440.4|63425.4|63457.3|63437.3|63404.9|63388|677
1617111000000|2021-03-30 13:30:00|63440.9|63425.9|63449.8|63429.8|63458.4|63443.4|63426.8|63409|749
1617111300000|2021-03-30 13:35:00|63449.7|63429.7|63462.8|63447.8|63468.7|63451.8|63447.5|63429.7|729
1617111600000|2021-03-30 13:40:00|63463.1|63448.1|63474|63454|63489|63469.8|63460.9|63442.6|762
1617111900000|2021-03-30 13:45:00|63473.6|63453.6|63483.6|63468.6|63497.1|63478.9|63460.2|63442.3|728
1617112200000|2021-03-30 13:50:00|63483.8|63468.8|63481.9|63466.9|63505.4|63485.4|63474.3|63457.3|749
1617112500000|2021-03-30 13:55:00|63481.1|63466.1|63461.4|63441.4|63483.5|63466.8|63449|63429.8|732
1617112800000|2021-03-30 14:00:00|63461.9|63441.9|63462.1|63442.1|63473.7|63454.3|63436.9|63419|816
1617113100000|2021-03-30 14:05:00|63462.9|63442.9|63430.6|63415.6|63479.2|63461.4|63429.7|63412|1032
1617113400000|2021-03-30 14:10:00|63432.7|63412.7|63427.7|63407.7|63444.9|63429.9|63421|63403.1|959
1617113700000|2021-03-30 14:15:00|63427.9|63407.9|63428.4|63408.4|63446.3|63427.3|63421.8|63401.8|948
1617114000000|2021-03-30 14:20:00|63428.6|63408.6|63432|63412|63440.4|63420.6|63415.3|63397.4|912
1617114300000|2021-03-30 14:25:00|63433.2|63413.2|63410.7|63395.7|63446.5|63429.9|63410.4|63393.7|867
1617114600000|2021-03-30 14:30:00|63410.3|63395.3|63417|63402|63422.3|63404.6|63400.6|63381.8|931
1617114900000|2021-03-30 14:35:00|63417.2|63402.2|63440.5|63420.5|63440.9|63420.9|63408.9|63390.7|866
1617115200000|2021-03-30 14:40:00|63439.7|63419.7|63409.8|63389.8|63443.3|63424.6|63409.4|63389.4|873
1617115500000|2021-03-30 14:45:00|63409.6|63389.6|63428.7|63408.7|63434.7|63414.7|63402.3|63383.8|887
1617115800000|2021-03-30 14:50:00|63427.9|63407.9|63413.5|63393.5|63436.1|63416.3|63407.6|63387.6|923
1617116100000|2021-03-30 14:55:00|63412.4|63392.4|63432.8|63417.8|63436.2|63417.8|63405.2|63386.9|1008
1617116400000|2021-03-30 15:00:00|63437.6|63417.6|63417.1|63397.1|63437.6|63417.6|63408.2|63392.7|977
1617116700000|2021-03-30 15:05:00|63413.9|63398.9|63397.7|63382.7|63417.8|63400.2|63397.6|63382.6|826
1617117000000|2021-03-30 15:10:00|63397.9|63382.9|63411.1|63391.1|63416.7|63399.9|63397.8|63382.6|729
1617117300000|2021-03-30 15:15:00|63411.4|63391.4|63395.9|63380.9|63411.4|63392.8|63385.7|63370.7|809
1617117600000|2021-03-30 15:20:00|63396.1|63381.1|63418|63403|63421.2|63405.8|63394.8|63379.8|736
1617117900000|2021-03-30 15:25:00|63418.9|63403.9|63430.6|63410.6|63430.8|63412.1|63416.5|63396.5|673
1617118200000|2021-03-30 15:30:00|63430.8|63410.8|63431.4|63416.4|63436.9|63420.1|63419.7|63399.7|788
1617118500000|2021-03-30 15:35:00|63431.9|63416.9|63439.5|63419.5|63441.5|63421.5|63429.5|63412.2|636
1617118800000|2021-03-30 15:40:00|63438.8|63418.8|63452.1|63437.1|63454.7|63437.1|63433.3|63413.3|674
1617119100000|2021-03-30 15:45:00|63451.9|63436.9|63427.4|63412.4|63456.5|63440.9|63424|63409|806
1617119400000|2021-03-30 15:50:00|63427.2|63412.2|63429.3|63414.3|63433.6|63418.6|63417|63402|734
1617119700000|2021-03-30 15:55:00|63429.4|63414.4|63443|63423|63448.2|63429.9|63429.4|63412.7|735
1617120000000|2021-03-30 16:00:00|63442.9|63422.9|63439.1|63419.1|63448.5|63430.4|63438.3|63418.3|806
1617120300000|2021-03-30 16:05:00|63438.8|63418.8|63436.5|63416.5|63441.6|63423.8|63432.9|63415.9|606
1617120600000|2021-03-30 16:10:00|63436.6|63416.6|63437.2|63422.2|63443.7|63425.3|63429|63410.9|627
1617120900000|2021-03-30 16:15:00|63437.3|63422.3|63456.2|63441.2|63457.5|63441.2|63435.8|63418.5|686
1617121200000|2021-03-30 16:20:00|63456.1|63441.1|63457.5|63437.5|63464.1|63447.7|63451.8|63434.3|609
1617121500000|2021-03-30 16:25:00|63457.4|63437.4|63464.2|63444.2|63464.8|63446.2|63451.6|63431.6|646
1617121800000|2021-03-30 16:30:00|63464.4|63444.4|63471.2|63451.2|63478|63458|63461.9|63441.9|640
1617122100000|2021-03-30 16:35:00|63471.4|63451.4|63469.9|63449.9|63485.3|63465.3|63469.4|63449.4|723
1617122400000|2021-03-30 16:40:00|63470.3|63450.3|63465.4|63445.4|63472.6|63452.6|63463.6|63443.6|521
1617122700000|2021-03-30 16:45:00|63465.3|63445.3|63478.7|63458.7|63483|63463|63463.6|63443.6|655
1617123000000|2021-03-30 16:50:00|63479.7|63459.7|63462.2|63442.2|63480.3|63460.4|63458|63438|604
1617123300000|2021-03-30 16:55:00|63462.1|63442.1|63472.6|63452.6|63473.5|63456.5|63459.5|63439.5|651
1617123600000|2021-03-30 17:00:00|63470.4|63455.4|63468.5|63448.5|63479.6|63460.2|63466.5|63446.5|647
1617123900000|2021-03-30 17:05:00|63469.7|63449.7|63472.1|63452.1|63472.9|63452.9|63464.2|63444.2|545
1617124200000|2021-03-30 17:10:00|63471.8|63451.8|63478.3|63458.3|63481.6|63461.6|63469.9|63449.9|496
1617124500000|2021-03-30 17:15:00|63479.8|63459.8|63479.4|63459.4|63487.3|63467.3|63476.2|63457.6|464
1617124800000|2021-03-30 17:20:00|63479|63459|63475.2|63455.2|63481.1|63461.1|63466.4|63446.4|558
1617125100000|2021-03-30 17:25:00|63475.4|63455.4|63478.6|63458.6|63479.6|63459.6|63471.5|63451.5|520
1617125400000|2021-03-30 17:30:00|63478.5|63458.5|63480.2|63460.2|63490.1|63470.1|63478.3|63458.3|507
1617125700000|2021-03-30 17:35:00|63480.4|63460.4|63481.2|63461.2|63485.9|63465.9|63479.5|63459.5|424
1617126000000|2021-03-30 17:40:00|63481.4|63461.4|63486.3|63466.3|63486.7|63466.7|63480.2|63460.2|311
1617126300000|2021-03-30 17:45:00|63486.2|63466.2|63482.3|63462.3|63489.7|63469.7|63481.7|63461.7|316
1617126600000|2021-03-30 17:50:00|63482.4|63462.4|63487.1|63467.1|63487.5|63467.5|63481.2|63461.2|343
1617126900000|2021-03-30 17:55:00|63487.9|63467.9|63493.7|63473.7|63498|63478|63484.8|63464.8|417
1617127200000|2021-03-30 18:00:00|63493.4|63473.4|63487.7|63467.7|63495.2|63475.2|63486.3|63466.3|531
1617127500000|2021-03-30 18:05:00|63487.8|63467.8|63481|63461|63492.3|63472.3|63479.9|63459.9|392
1617127800000|2021-03-30 18:10:00|63481.1|63461.1|63480.1|63460.1|63488.3|63468.3|63479.3|63459.3|389
1617128100000|2021-03-30 18:15:00|63480.7|63460.7|63479.4|63459.4|63484|63464|63476.1|63456.1|410
1617128400000|2021-03-30 18:20:00|63479.2|63459.2|63484.4|63464.4|63486.1|63466.1|63475.4|63455.4|488
1617128700000|2021-03-30 18:25:00|63483.7|63463.7|63485.2|63465.2|63487.6|63467.6|63482.3|63462.3|454
1617129000000|2021-03-30 18:30:00|63484.7|63464.7|63484|63464|63487.1|63467.1|63481.9|63461.9|399
1617129300000|2021-03-30 18:35:00|63484.4|63464.4|63485.1|63465.1|63488.2|63468.2|63476.6|63458.6|368
1617129600000|2021-03-30 18:40:00|63484.7|63464.7|63485.1|63465.1|63487.6|63467.6|63482.7|63462.7|363
1617129900000|2021-03-30 18:45:00|63485.2|63465.2|63484.5|63464.5|63486.6|63467.8|63482.2|63462.7|352
1617130200000|2021-03-30 18:50:00|63484.4|63464.4|63482.7|63462.7|63486.6|63467.4|63479|63459|423
1617130500000|2021-03-30 18:55:00|63482.6|63462.6|63477.5|63457.5|63482.8|63462.8|63473.8|63453.8|532
1617130800000|2021-03-30 19:00:00|63477|63457|63460.5|63440.5|63477.7|63457.7|63458.5|63438.5|489
1617131100000|2021-03-30 19:05:00|63461|63441|63452.5|63432.5|63462.1|63442.1|63446.2|63426.2|487
1617131400000|2021-03-30 19:10:00|63452.6|63432.6|63451.9|63431.9|63456.6|63436.6|63445.7|63428.8|475
1617131700000|2021-03-30 19:15:00|63452.4|63432.4|63455|63435|63455.9|63435.9|63447.5|63427.5|371
1617132000000|2021-03-30 19:20:00|63455.2|63435.2|63457.8|63437.8|63459.6|63439.6|63451.1|63434.1|310
1617132300000|2021-03-30 19:25:00|63457.7|63437.7|63458.4|63438.4|63458.6|63438.6|63454.1|63434.1|310
1617132600000|2021-03-30 19:30:00|63458.1|63438.1|63451.6|63431.6|63460.7|63440.7|63446.5|63426.5|407
1617132900000|2021-03-30 19:35:00|63451.7|63431.7|63454.9|63434.9|63456|63436|63445.6|63425.6|368
1617133200000|2021-03-30 19:40:00|63454.8|63434.8|63461.2|63441.2|63463|63443|63453.3|63433.3|485
1617133500000|2021-03-30 19:45:00|63461.3|63441.3|63464.2|63444.2|63464.9|63444.9|63459.8|63439.8|436
1617133800000|2021-03-30 19:50:00|63464.4|63444.4|63475.3|63455.3|63475.5|63455.5|63464.4|63444.4|513
1617134100000|2021-03-30 19:55:00|63475.1|63455.1|63463.5|63443.5|63483.6|63463.6|63463.2|63443.2|644
1617134400000|2021-03-30 20:00:00|63463.9|63443.9|63469|63449|63469.1|63449.2|63461.3|63441.3|459
1617134700000|2021-03-30 20:05:00|63468.9|63448.9|63479.7|63459.7|63484.6|63464.6|63467.9|63447.9|370
1617135000000|2021-03-30 20:10:00|63479.6|63459.6|63481|63461|63483.4|63463.4|63477.4|63457.5|324
1617135300000|2021-03-30 20:15:00|63480.3|63460.3|63477.1|63457.1|63485.8|63465.8|63475.8|63455.8|340
1617135600000|2021-03-30 20:20:00|63477|63457|63481.2|63461.2|63481.9|63461.9|63476.4|63457|179
1617135900000|2021-03-30 20:25:00|63481.3|63461.3|63479.1|63459.1|63481.3|63461.3|63475.2|63455.2|256
1617136200000|2021-03-30 20:30:00|63478.5|63458.5|63477.1|63457.1|63479.5|63459.5|63472.8|63452.8|357
1617136500000|2021-03-30 20:35:00|63477.2|63457.2|63477.1|63457.1|63482.5|63462.5|63476.6|63456.6|316
1617136800000|2021-03-30 20:40:00|63478.1|63458.1|63465.9|63445.9|63478.1|63458.1|63465.8|63445.8|282
1617137100000|2021-03-30 20:45:00|63467|63447|63477.2|63457.2|63477.4|63457.4|63464.8|63444.7|269
1617137400000|2021-03-30 20:50:00|63477.4|63457.4|63474.9|63454.9|63477.6|63457.6|63470|63450|516
1617137700000|2021-03-30 20:55:00|63476.2|63456.2|63483.3|63456.2|63491.3|63471.3|63475.6|63452.8|381
1617138000000|2021-03-30 21:00:00|63483.5|63456.1|63490.8|63448.7|63490.8|63463.6|63481.2|63448.7|27
1617138300000|2021-03-30 21:05:00|63492.5|63451.6|63498.2|63468.1|63521.4|63468.1|63488.9|63440.4|111
1617138600000|2021-03-30 21:10:00|63507.9|63460.2|63488.7|63467.8|63507.9|63468.1|63484.7|63449.3|133
1617138900000|2021-03-30 21:15:00|63490.7|63461.2|63489.4|63444.2|63522.8|63467.8|63486.1|63426.8|80
1617139200000|2021-03-30 21:20:00|63489.5|63451.1|63483.2|63448.4|63493.2|63454.1|63478.6|63436.7|62
1617139500000|2021-03-30 21:25:00|63485.9|63443.6|63491.6|63445.7|63509.3|63453.2|63480.5|63432.6|134
1617139800000|2021-03-30 21:30:00|63484.5|63449|63483.8|63454.7|63495.4|63457.1|63483.4|63441.3|110
1617140100000|2021-03-30 21:35:00|63488.4|63451.8|63484.1|63456.2|63499.7|63457.2|63483.6|63440.5|109
1617140400000|2021-03-30 21:40:00|63484.3|63456.4|63484.9|63454.3|63492.5|63456.4|63483.3|63445.9|69
1617140700000|2021-03-30 21:45:00|63488.5|63450.9|63497.6|63457.5|63500.5|63469.6|63483.7|63437.5|148
1617141000000|2021-03-30 21:50:00|63489|63468|63484.2|63461.2|63502|63469|63484.1|63441.5|190
1617141300000|2021-03-30 21:55:00|63484.1|63463.6|63486.3|63451|63495.4|63464.8|63483|63442|139
1617141600000|2021-03-30 22:00:00|63485.1|63451.3|63472.9|63451.7|63487.2|63454.8|63467.1|63442.3|286
1617141900000|2021-03-30 22:05:00|63472.4|63450.4|63476.2|63456.2|63481.1|63460.7|63470.1|63446.7|156
1617142200000|2021-03-30 22:10:00|63476.8|63456.8|63477.6|63456.3|63478.7|63458.7|63474|63453|146
1617142500000|2021-03-30 22:15:00|63477.1|63457.1|63484.4|63464.1|63485.3|63464.9|63473.3|63453.3|158
1617142800000|2021-03-30 22:20:00|63481.6|63461.6|63479.8|63459.8|63485|63464.8|63477.2|63457.2|167
1617143100000|2021-03-30 22:25:00|63478.8|63458.8|63474.6|63454.4|63482.8|63462.8|63472|63452|194
1617143400000|2021-03-30 22:30:00|63475.2|63454.5|63485.1|63465.1|63486.5|63466.5|63474.9|63454.5|212
1617143700000|2021-03-30 22:35:00|63485.8|63465.8|63485.7|63465.7|63488.5|63468.5|63482.5|63462|138
1617144000000|2021-03-30 22:40:00|63485.5|63465.5|63486.6|63466.6|63487.6|63467.6|63484.3|63464.3|146
1617144300000|2021-03-30 22:45:00|63486.9|63466.9|63480.6|63460.6|63487.2|63467.2|63479.5|63459.5|131
1617144600000|2021-03-30 22:50:00|63480.7|63460.7|63483.1|63463.1|63486.9|63466.9|63480.7|63460.7|117
1617144900000|2021-03-30 22:55:00|63483|63463|63482.4|63462.4|63483.5|63463.5|63477.9|63457.9|138
1617145200000|2021-03-30 23:00:00|63481|63461|63481.5|63461.5|63498|63478|63481|63461|292
1617145500000|2021-03-30 23:05:00|63481.4|63461.4|63478|63458|63485|63465|63473.3|63453.3|302
1617145800000|2021-03-30 23:10:00|63477.6|63457.6|63482.8|63462.8|63482.8|63462.8|63475.5|63455.5|270
1617146100000|2021-03-30 23:15:00|63483.5|63463.5|63473.3|63453.3|63483.5|63463.5|63472|63452|269
1617146400000|2021-03-30 23:20:00|63473.4|63453.4|63461|63441|63474.3|63454.3|63460.7|63440.7|267
1617146700000|2021-03-30 23:25:00|63460.9|63440.9|63461.7|63441.7|63465.8|63445.8|63459|63439|238
1617147000000|2021-03-30 23:30:00|63461.6|63441.6|63458.9|63438.9|63462.5|63442.5|63458.2|63438.2|235
1617147300000|2021-03-30 23:35:00|63458.5|63438.5|63458.6|63438.6|63462.6|63442.6|63453.1|63433.1|284
1617147600000|2021-03-30 23:40:00|63458.9|63438.9|63453.9|63433.9|63460.9|63440.9|63452.3|63432.3|272
1617147900000|2021-03-30 23:45:00|63454|63434|63451.6|63431.6|63457.2|63437.2|63448.1|63428.1|278
1617148200000|2021-03-30 23:50:00|63452.2|63432.2|63451.8|63431.8|63455.3|63435.3|63447.4|63427.4|309
1617148500000|2021-03-30 23:55:00|63451.9|63431.9|63454|63434|63459.6|63439.6|63451.6|63431.6|294
1617148800000|2021-03-31 00:00:00|63454.1|63434.1|63460.1|63440.1|63463.4|63443.4|63439.9|63419.9|515
1617149100000|2021-03-31 00:05:00|63460.2|63440.2|63467.5|63447.5|63470.3|63450.3|63459.4|63439.4|460
1617149400000|2021-03-31 00:10:00|63467.4|63447.4|63451.6|63431.6|63468.2|63448.2|63450.9|63430.9|425
1617149700000|2021-03-31 00:15:00|63451.7|63431.7|63456.8|63436.8|63466|63446|63451.2|63431.2|469
1617150000000|2021-03-31 00:20:00|63456.7|63436.7|63454.2|63434.2|63458.5|63438.5|63451.1|63431.1|378
1617150300000|2021-03-31 00:25:00|63454|63434|63449.4|63429.4|63457.5|63437.5|63441.4|63421.4|385
1617150600000|2021-03-31 00:30:00|63449.6|63429.6|63445.6|63425.6|63452.9|63432.9|63440.1|63420.1|511
1617150900000|2021-03-31 00:35:00|63445.7|63425.7|63454.3|63434.3|63456.2|63436.2|63438.7|63418.7|505
1617151200000|2021-03-31 00:40:00|63454.4|63434.4|63456.1|63436.1|63463.3|63443.3|63448.1|63428.1|483
1617151500000|2021-03-31 00:45:00|63456|63436|63451.7|63431.7|63456.1|63436.1|63450|63430|378
1617151800000|2021-03-31 00:50:00|63451.3|63431.3|63446.5|63426.5|63474.8|63454.8|63444.9|63424.9|787
1617152100000|2021-03-31 00:55:00|63452|63432|63457.2|63437.2|63458.3|63438.3|63442.1|63422.1|647
1617152400000|2021-03-31 01:00:00|63457.1|63437.1|63464.1|63444.1|63468.5|63448.5|63453.1|63433.1|632
1617152700000|2021-03-31 01:05:00|63463.4|63443.4|63453.6|63433.6|63465.1|63445.1|63447.9|63427.9|469
1617153000000|2021-03-31 01:10:00|63453.7|63433.7|63464.7|63444.7|63470.6|63450.6|63453|63433|510
1617153300000|2021-03-31 01:15:00|63464.8|63444.8|63469.2|63449.2|63470.6|63451.2|63458.4|63441.2|447
1617153600000|2021-03-31 01:20:00|63469.3|63449.3|63484|63464|63484.5|63464.5|63468.8|63448.8|378
1617153900000|2021-03-31 01:25:00|63483.9|63463.9|63490.3|63470.3|63492.7|63472.7|63482.7|63462.7|445
1617154200000|2021-03-31 01:30:00|63489.3|63469.3|63508.1|63488.1|63510.5|63490.5|63488.6|63468.6|501
1617154500000|2021-03-31 01:35:00|63508.2|63488.2|63500.1|63480.1|63512.9|63492.9|63496.2|63476.2|498
1617154800000|2021-03-31 01:40:00|63500|63480|63518.9|63498.9|63520.9|63500.9|63499.8|63479.8|577
1617155100000|2021-03-31 01:45:00|63519.1|63499.1|63521|63501|63522.2|63502.2|63512.9|63492.9|549
1617155400000|2021-03-31 01:50:00|63521.1|63501.1|63514|63494|63522|63502|63508|63488|513
1617155700000|2021-03-31 01:55:00|63513.9|63493.9|63504.9|63484.9|63517.3|63499.3|63504.7|63484.7|460
1617156000000|2021-03-31 02:00:00|63505|63485|63516.9|63496.9|63519.4|63499.4|63504.8|63484.8|504
1617156300000|2021-03-31 02:05:00|63516.8|63496.8|63514.7|63494.7|63525.4|63505.4|63513.4|63493.4|536
1617156600000|2021-03-31 02:10:00|63514.9|63494.9|63513.6|63498.6|63519.7|63499.7|63513.2|63494.3|449
1617156900000|2021-03-31 02:15:00|63514.5|63499.5|63508.5|63493.5|63518.6|63499.5|63507.6|63489.4|475
1617157200000|2021-03-31 02:20:00|63508.7|63493.7|63515.5|63495.5|63516.4|63498.2|63506.9|63488.4|394
1617157500000|2021-03-31 02:25:00|63515.7|63495.7|63521.2|63501.2|63532.9|63512.9|63515.5|63495.7|492
1617157800000|2021-03-31 02:30:00|63521.1|63501.1|63524.8|63504.8|63524.9|63504.9|63519.2|63500.6|460
1617158100000|2021-03-31 02:35:00|63524.7|63504.7|63519.5|63499.5|63526.2|63506.2|63514.9|63494.9|513
1617158400000|2021-03-31 02:40:00|63518.9|63498.9|63521.1|63501.1|63524.7|63504.7|63517.7|63497.8|482
1617158700000|2021-03-31 02:45:00|63521|63501|63515.9|63495.9|63522|63502|63513.7|63493.7|412
1617159000000|2021-03-31 02:50:00|63515.8|63495.8|63511.3|63491.3|63519|63501.1|63510.6|63490.6|350
1617159300000|2021-03-31 02:55:00|63511|63491|63541.3|63521.3|63541.9|63521.9|63510.6|63490.6|608
1617159600000|2021-03-31 03:00:00|63541|63521|63544.5|63524.5|63550|63530|63537.2|63517.2|644
1617159900000|2021-03-31 03:05:00|63544.7|63524.7|63539.1|63519.1|63556|63536|63535.9|63515.9|700
1617160200000|2021-03-31 03:10:00|63538.5|63518.5|63536.9|63516.9|63547.2|63527.2|63535.3|63515.3|542
1617160500000|2021-03-31 03:15:00|63536.8|63516.8|63541.9|63521.9|63542.5|63523.8|63533.1|63514.8|480
1617160800000|2021-03-31 03:20:00|63541.8|63521.8|63533.4|63518.4|63542.2|63524.5|63533.4|63515.5|487
1617161100000|2021-03-31 03:25:00|63533.2|63518.2|63530.8|63510.8|63538.2|63520.8|63528.9|63509.8|567
1617161400000|2021-03-31 03:30:00|63530.6|63510.6|63535.7|63515.7|63537.1|63517.1|63529.2|63509.7|420
1617161700000|2021-03-31 03:35:00|63535.8|63515.8|63533.3|63518.3|63540|63520.8|63532.5|63515.3|431
1617162000000|2021-03-31 03:40:00|63533.2|63518.2|63533.4|63513.4|63539|63519.4|63531|63512.7|404
1617162300000|2021-03-31 03:45:00|63533.5|63513.5|63541.9|63521.9|63546.1|63527.2|63530.8|63513.5|425
1617162600000|2021-03-31 03:50:00|63540.5|63520.5|63543.5|63523.5|63545.2|63526.4|63538.8|63520.5|376
1617162900000|2021-03-31 03:55:00|63543.4|63523.4|63541.6|63521.6|63545|63527.3|63535.9|63517.1|413
1617163200000|2021-03-31 04:00:00|63541.7|63521.7|63548.7|63528.7|63550.2|63530.2|63540|63521.3|376
1617163500000|2021-03-31 04:05:00|63548.9|63528.9|63546.5|63526.5|63549.3|63529.3|63541.1|63521.1|409
1617163800000|2021-03-31 04:10:00|63546.8|63526.8|63549.1|63529.1|63549.6|63531.8|63541.8|63524.3|397
1617164100000|2021-03-31 04:15:00|63548.7|63528.7|63556.6|63536.6|63557.8|63538.5|63548.7|63528.7|383
1617164400000|2021-03-31 04:20:00|63556.8|63536.8|63556|63536|63558.1|63538.3|63552.1|63534.4|330
1617164700000|2021-03-31 04:25:00|63555.9|63535.9|63557.1|63537.1|63557.9|63540.3|63552|63534|346
1617165000000|2021-03-31 04:30:00|63557|63537|63555.1|63535.1|63557.2|63537.2|63553.5|63533.5|298
1617165300000|2021-03-31 04:35:00|63555.4|63535.4|63547.5|63527.5|63555.4|63535.4|63545.7|63525.7|319
1617165600000|2021-03-31 04:40:00|63547.7|63527.7|63542.7|63522.7|63547.9|63528.1|63540.9|63520.9|391
1617165900000|2021-03-31 04:45:00|63543.4|63523.4|63544.9|63524.9|63547.4|63527.4|63539.3|63520.2|315
1617166200000|2021-03-31 04:50:00|63544.5|63524.5|63549.7|63529.7|63554.6|63534.6|63542.3|63522.3|484
1617166500000|2021-03-31 04:55:00|63550.4|63530.4|63538.3|63518.3|63551.6|63531.6|63535.6|63515.6|603
1617166800000|2021-03-31 05:00:00|63538.1|63518.1|63540.4|63520.4|63542.1|63523.6|63534.1|63514.1|454
1617167100000|2021-03-31 05:05:00|63540.5|63520.5|63540.9|63520.9|63549.2|63529.2|63537.8|63518.2|462
1617167400000|2021-03-31 05:10:00|63541.1|63521.1|63537.5|63517.5|63541.5|63523.4|63531.7|63511.7|453
1617167700000|2021-03-31 05:15:00|63537.3|63517.3|63532.6|63512.6|63541.1|63522.1|63530.7|63511.6|374
1617168000000|2021-03-31 05:20:00|63532.4|63512.4|63533.3|63513.3|63533.4|63513.4|63523.7|63503.7|333
1617168300000|2021-03-31 05:25:00|63532.8|63512.8|63533.1|63513.1|63537.2|63517.2|63532.5|63512.5|392
1617168600000|2021-03-31 05:30:00|63533.2|63513.2|63521.4|63501.4|63534.4|63514.4|63516.3|63496.3|483
1617168900000|2021-03-31 05:35:00|63521.3|63501.3|63518|63498|63525.2|63507|63513.9|63493.9|420
1617169200000|2021-03-31 05:40:00|63518.1|63498.1|63523.4|63503.4|63523.9|63503.9|63514.8|63494.8|412
1617169500000|2021-03-31 05:45:00|63523.8|63503.8|63516.4|63496.4|63523.8|63503.8|63512.2|63494.6|410
1617169800000|2021-03-31 05:50:00|63516.2|63496.2|63509.5|63489.5|63521.9|63503.4|63505.9|63485.9|531
1617170100000|2021-03-31 05:55:00|63509|63489|63531.7|63511.7|63535|63515|63507|63488.9|644
1617170400000|2021-03-31 06:00:00|63531.3|63511.3|63544.5|63524.5|63550.5|63530.5|63526.7|63506.7|724
1617170700000|2021-03-31 06:05:00|63544.4|63524.4|63544.9|63524.9|63549.3|63529.3|63535.2|63515.2|590
1617171000000|2021-03-31 06:10:00|63545|63525|63536.6|63516.6|63550.7|63532.6|63534.1|63514.1|665
1617171300000|2021-03-31 06:15:00|63534.4|63514.4|63498.5|63478.5|63537.6|63518.3|63496.1|63476.1|798
1617171600000|2021-03-31 06:20:00|63498.8|63478.8|63519.2|63499.2|63521.1|63502.3|63498|63478.1|715
1617171900000|2021-03-31 06:25:00|63518.3|63498.3|63489|63469|63519.2|63499.2|63485.4|63467.5|801
1617172200000|2021-03-31 06:30:00|63489.5|63469.5|63475.4|63460.4|63494.8|63477.3|63472.3|63453.7|807
1617172500000|2021-03-31 06:35:00|63475.2|63460.2|63445.2|63425.2|63477|63460.5|63436.3|63416.3|882
1617172800000|2021-03-31 06:40:00|63444.7|63424.7|63454.5|63434.5|63474.9|63456.7|63442.2|63423|792
1617173100000|2021-03-31 06:45:00|63453.9|63433.9|63453.1|63433.1|63461.2|63442.7|63450.3|63433|617
1617173400000|2021-03-31 06:50:00|63453.3|63433.3|63456|63436|63462.8|63444.4|63440.1|63422|639
1617173700000|2021-03-31 06:55:00|63455.7|63435.7|63428.8|63408.8|63455.7|63436.8|63426.4|63406.4|740
1617174000000|2021-03-31 07:00:00|63428.7|63408.7|63448.3|63433.3|63456|63437.4|63426.1|63408.5|776
1617174300000|2021-03-31 07:05:00|63450.8|63430.8|63443.4|63423.4|63459.2|63441.3|63429.8|63409.8|658
1617174600000|2021-03-31 07:10:00|63443.5|63423.5|63397.2|63377.2|63446.3|63426.3|63394.2|63375.3|815
1617174900000|2021-03-31 07:15:00|63397.7|63377.7|63407.2|63392.2|63409.9|63392.2|63393.5|63376.3|797
1617175200000|2021-03-31 07:20:00|63407.3|63392.3|63383.7|63368.7|63413.3|63397|63377.4|63359.7|777
1617175500000|2021-03-31 07:25:00|63386.6|63366.6|63378.2|63358.2|63392.7|63376.4|63378|63358.2|633
1617175800000|2021-03-31 07:30:00|63378.6|63358.6|63383.3|63368.3|63387.7|63370.7|63371.7|63352.9|721
1617176100000|2021-03-31 07:35:00|63384|63369|63388.6|63368.6|63390.2|63372.5|63375.4|63357.9|723
1617176400000|2021-03-31 07:40:00|63388.9|63368.9|63392.9|63377.9|63397.3|63380.2|63383.4|63365.9|713
1617176700000|2021-03-31 07:45:00|63393|63378|63395.1|63380.1|63404.1|63387.9|63384|63367.2|790
1617177000000|2021-03-31 07:50:00|63395.2|63380.2|63391.3|63371.3|63408.4|63391.5|63386|63368.6|757
1617177300000|2021-03-31 07:55:00|63390.7|63370.7|63403.1|63388.1|63408.9|63391.3|63384.6|63367.8|707
1617177600000|2021-03-31 08:00:00|63402.9|63387.9|63389.4|63374.4|63411.5|63396.5|63389|63372.5|745
1617177900000|2021-03-31 08:05:00|63389.5|63374.5|63388.2|63368.2|63405.4|63389.7|63377.9|63359.7|746
1617178200000|2021-03-31 08:10:00|63385.8|63370.8|63392.9|63372.9|63399.4|63382.2|63381.9|63365.5|671
1617178500000|2021-03-31 08:15:00|63390.1|63375.1|63363.9|63343.9|63398.1|63380.7|63352.8|63334.5|828
1617178800000|2021-03-31 08:20:00|63364.1|63344.1|63334.1|63314.1|63364.3|63347|63330.8|63313.4|779
1617179100000|2021-03-31 08:25:00|63333.5|63313.5|63340.7|63325.7|63343.2|63327.6|63324.2|63307.5|786
1617179400000|2021-03-31 08:30:00|63339.9|63324.9|63343|63328|63349.2|63334.2|63322.4|63304.8|731
1617179700000|2021-03-31 08:35:00|63342.9|63327.9|63324.4|63309.4|63354|63336.9|63324.4|63307.3|732
1617180000000|2021-03-31 08:40:00|63326.6|63306.6|63334.6|63319.6|63342.4|63325.9|63315|63297.7|811
1617180300000|2021-03-31 08:45:00|63334.8|63319.8|63331.5|63311.5|63346.4|63329.7|63328.8|63311|722
1617180600000|2021-03-31 08:50:00|63332.3|63312.3|63320.1|63300.1|63336.7|63319.1|63317.9|63300|689
1617180900000|2021-03-31 08:55:00|63320.4|63300.4|63324.7|63304.7|63333.2|63316.5|63313.7|63295.7|692
1617181200000|2021-03-31 09:00:00|63326.5|63306.5|63357.8|63342.8|63360.5|63343.6|63326|63306|873
1617181500000|2021-03-31 09:05:00|63357.6|63342.6|63357.2|63342.2|63360.6|63344|63341.3|63325|763
1617181800000|2021-03-31 09:10:00|63358|63343|63333.4|63318.4|63358.7|63343.1|63333.2|63315.9|686
1617182100000|2021-03-31 09:15:00|63333.5|63318.5|63337.2|63322.2|63347.3|63329.7|63331.4|63313.8|728
1617182400000|2021-03-31 09:20:00|63337.3|63322.3|63331.2|63316.2|63340.8|63323.5|63331.1|63316.1|535
1617182700000|2021-03-31 09:25:00|63331.5|63316.5|63331.4|63316.4|63336.4|63320|63330.6|63312.5|491
1617183000000|2021-03-31 09:30:00|63331.9|63316.9|63339.1|63324.1|63347.3|63331.1|63330.9|63315.5|637
1617183300000|2021-03-31 09:35:00|63338.5|63323.5|63351.4|63336.4|63351.4|63336.4|63331.5|63316.5|590
1617183600000|2021-03-31 09:40:00|63351.5|63336.5|63362.4|63347.4|63362.4|63347.4|63343.5|63328.5|559
1617183900000|2021-03-31 09:45:00|63362.7|63347.7|63373.4|63358.4|63376.3|63359.8|63358|63341.7|723
1617184200000|2021-03-31 09:50:00|63373.7|63358.7|63391.6|63376.6|63399.5|63382.3|63372.1|63355.8|676
1617184500000|2021-03-31 09:55:00|63391.9|63376.9|63416.7|63401.7|63418.9|63402.5|63389.1|63373.5|711
1617184800000|2021-03-31 10:00:00|63416.6|63401.6|63428.5|63413.5|63430.8|63415.8|63413.3|63395.6|749
1617185100000|2021-03-31 10:05:00|63428.2|63413.2|63450.6|63435.6|63458.2|63443.2|63425.7|63410.1|717
1617185400000|2021-03-31 10:10:00|63449.7|63434.7|63443.3|63428.3|63449.7|63434.7|63436|63417.5|591
1617185700000|2021-03-31 10:15:00|63443.1|63428.1|63432.6|63417.6|63443.1|63428.1|63428.4|63411.3|569
1617186000000|2021-03-31 10:20:00|63432.5|63417.5|63412.6|63397.6|63432.7|63417.5|63408.5|63392.6|694
1617186300000|2021-03-31 10:25:00|63412.9|63397.9|63418|63403|63421.5|63406.5|63410|63392.7|514
1617186600000|2021-03-31 10:30:00|63418.4|63403.4|63420.2|63405.2|63432.3|63415|63414.7|63397.4|645
1617186900000|2021-03-31 10:35:00|63420.1|63405.1|63429.5|63414.5|63431|63416|63413.4|63397.9|591
1617187200000|2021-03-31 10:40:00|63429.4|63414.4|63412.7|63392.7|63432|63416.7|63400.5|63384.9|646
1617187500000|2021-03-31 10:45:00|63412.4|63392.4|63414|63399|63421.8|63406.8|63401.7|63386.7|578
1617187800000|2021-03-31 10:50:00|63413.5|63398.5|63393.9|63378.9|63417.2|63402.2|63393.3|63378.3|626
1617188100000|2021-03-31 10:55:00|63394|63379|63387.7|63372.7|63395.2|63379.1|63382.5|63364.8|624
1617188400000|2021-03-31 11:00:00|63383.9|63368.9|63394.3|63379.3|63410.2|63393.1|63369.9|63351.3|740
1617188700000|2021-03-31 11:05:00|63394.2|63379.2|63387.8|63372.8|63394.7|63379.7|63375.7|63359.8|572
1617189000000|2021-03-31 11:10:00|63386.7|63371.7|63375.1|63360.1|63397.8|63378.8|63369.5|63351.8|622
1617189300000|2021-03-31 11:15:00|63374.9|63359.9|63361.2|63346.2|63376.2|63360|63358.4|63341.9|670
1617189600000|2021-03-31 11:20:00|63360.4|63345.4|63378.5|63363.5|63381.9|63366.1|63359.5|63344|690
1617189900000|2021-03-31 11:25:00|63378.6|63363.6|63394.6|63379.6|63399.9|63383.9|63376.4|63361.4|568
1617190200000|2021-03-31 11:30:00|63394.7|63379.7|63383.7|63368.7|63395|63380|63379.9|63364.9|537
1617190500000|2021-03-31 11:35:00|63383.8|63368.8|63398|63378|63398.3|63381.3|63374.3|63359.3|492
1617190800000|2021-03-31 11:40:00|63397.9|63377.9|63408.2|63393.2|63412|63394.5|63395.1|63377.7|644
1617191100000|2021-03-31 11:45:00|63408.1|63393.1|63408.1|63393.1|63413.9|63397.6|63402.8|63387.1|738
1617191400000|2021-03-31 11:50:00|63408.2|63393.2|63419.4|63404.4|63419.4|63404.4|63400|63383.9|570
1617191700000|2021-03-31 11:55:00|63420|63405|63403.9|63388.9|63427.3|63412.3|63402.6|63386.1|729
1617192000000|2021-03-31 12:00:00|63404.2|63389.2|63414.9|63399.9|63419|63402.3|63396.9|63379.3|772
1617192300000|2021-03-31 12:05:00|63415.1|63400.1|63450.8|63435.8|63452.8|63435.9|63409.6|63393.8|801
1617192600000|2021-03-31 12:10:00|63451|63436|63442.6|63419.6|63462.3|63444.3|63437.1|63417.1|807
1617192900000|2021-03-31 12:15:00|63442.5|63419|63415.2|63400.2|63454.5|63436|63412.4|63392.4|887
1617193200000|2021-03-31 12:20:00|63415.5|63400.5|63418.7|63403.7|63428|63409.9|63408.5|63390.9|818
1617193500000|2021-03-31 12:25:00|63418.3|63403.3|63421.4|63406.4|63442.8|63425.5|63417.3|63401.2|736
1617193800000|2021-03-31 12:30:00|63421.2|63406.2|63416.8|63401.8|63427.9|63410.1|63407.9|63392.9|771
1617194100000|2021-03-31 12:35:00|63417.1|63402.1|63428.5|63413.5|63439.3|63423.1|63413.6|63396.6|748
1617194400000|2021-03-31 12:40:00|63428.2|63413.2|63409.8|63389.8|63435.2|63418.8|63405.9|63388.8|853
1617194700000|2021-03-31 12:45:00|63410|63390|63432.2|63417.2|63440.6|63424.1|63405.9|63388.3|816
1617195000000|2021-03-31 12:50:00|63432.1|63417.1|63436|63421|63446|63428.5|63431.6|63415.8|762
1617195300000|2021-03-31 12:55:00|63435.6|63420.6|63438.6|63418.6|63448.8|63432|63430.2|63415.2|738
1617195600000|2021-03-31 13:00:00|63435.9|63420.9|63437.1|63422.1|63449.7|63432.7|63433.3|63416.4|750
1617195900000|2021-03-31 13:05:00|63435.3|63420.3|63450|63435|63460.6|63443.9|63433.7|63417.9|811
1617196200000|2021-03-31 13:10:00|63449.7|63434.7|63446.4|63426.4|63462.3|63444.7|63437.1|63419.9|765
1617196500000|2021-03-31 13:15:00|63446.3|63426.3|63443.8|63428.8|63455.2|63437.8|63442.5|63425.3|643
1617196800000|2021-03-31 13:20:00|63443.7|63428.7|63435.1|63420.1|63449.2|63433.3|63432.5|63417.5|699
1617197100000|2021-03-31 13:25:00|63435.4|63420.4|63423.2|63408.2|63444.6|63429.6|63422.5|63405.6|561
1617197400000|2021-03-31 13:30:00|63423.1|63408.1|63406.2|63391.2|63439.5|63422.4|63403.8|63386.7|684
1617197700000|2021-03-31 13:35:00|63406|63391|63404.4|63389.4|63414.3|63397.4|63397.4|63380.6|642
1617198000000|2021-03-31 13:40:00|63404.5|63389.5|63407.1|63387.1|63410|63393.2|63397.4|63380.2|731
1617198300000|2021-03-31 13:45:00|63407.2|63387.2|63405.6|63390.6|63426.7|63407.5|63399.7|63382|930
1617198600000|2021-03-31 13:50:00|63405.4|63390.4|63407.5|63392.5|63418.6|63400.7|63387.6|63370.6|928
1617198900000|2021-03-31 13:55:00|63407.4|63392.4|63388.1|63368.1|63410.7|63392.6|63364.2|63345.5|938
1617199200000|2021-03-31 14:00:00|63387.4|63367.4|63348.7|63333.7|63387.4|63369|63345.9|63328.5|943
1617199500000|2021-03-31 14:05:00|63348.8|63333.8|63346.1|63331.1|63367.3|63351.7|63345.3|63329.7|783
1617199800000|2021-03-31 14:10:00|63345.8|63330.8|63337.6|63317.6|63349.3|63333.2|63328.5|63312.2|893
1617200100000|2021-03-31 14:15:00|63337|63317|63327.9|63307.9|63353.4|63335.8|63323.1|63306.2|905
1617200400000|2021-03-31 14:20:00|63328.1|63308.1|63345.6|63330.6|63367.3|63348.6|63324.9|63307.7|952
1617200700000|2021-03-31 14:25:00|63348.7|63328.7|63335.2|63320.2|63351.5|63333|63329.8|63309.8|997
1617201000000|2021-03-31 14:30:00|63332.4|63317.4|63327.8|63312.8|63341|63321.4|63322.7|63305.4|946
1617201300000|2021-03-31 14:35:00|63327.7|63312.7|63349.2|63329.2|63354.4|63336.4|63319.4|63302.3|951
1617201600000|2021-03-31 14:40:00|63348.1|63328.1|63360.5|63340.5|63360.5|63343|63336.5|63319.2|940
1617201900000|2021-03-31 14:45:00|63358.1|63343.1|63346.5|63331.5|63361.4|63343.7|63330.5|63312.7|902
1617202200000|2021-03-31 14:50:00|63347.1|63332.1|63344.4|63324.4|63347.1|63332.1|63290.8|63273.7|1040
1617202500000|2021-03-31 14:55:00|63348.4|63328.4|63292.2|63277.2|63348.4|63330.5|63256|63236|1105
1617202800000|2021-03-31 15:00:00|63295.3|63275.3|63303.2|63283.2|63318.2|63298.2|63285.6|63267.7|1080
1617203100000|2021-03-31 15:05:00|63302.8|63282.8|63353.8|63333.8|63377.5|63358.8|63302.8|63282.8|1044
1617203400000|2021-03-31 15:10:00|63352.2|63332.2|63343|63323|63358.2|63338.2|63330.6|63310.6|963
1617203700000|2021-03-31 15:15:00|63343.3|63323.3|63381.9|63361.9|63387.6|63368.5|63343.3|63323.3|901
1617204000000|2021-03-31 15:20:00|63381.8|63361.8|63380.4|63365.4|63390.9|63372.8|63369.2|63349.2|853
1617204300000|2021-03-31 15:25:00|63380.7|63365.7|63384.4|63364.4|63411.2|63391.2|63380.1|63360.3|928
1617204600000|2021-03-31 15:30:00|63385.1|63365.1|63397.3|63382.3|63407.8|63387.9|63374.7|63354.7|885
1617204900000|2021-03-31 15:35:00|63397.4|63382.4|63406.2|63391.2|63425.1|63406.7|63394.7|63378.7|762
1617205200000|2021-03-31 15:40:00|63408.4|63393.4|63384.4|63364.4|63411.4|63396.4|63381|63363.1|741
1617205500000|2021-03-31 15:45:00|63380.9|63365.9|63388.5|63368.5|63388.8|63371.9|63369.6|63352.1|787
1617205800000|2021-03-31 15:50:00|63388.1|63368.1|63356.9|63336.9|63388.1|63371.4|63348.4|63330.9|785
1617206100000|2021-03-31 15:55:00|63355.8|63335.8|63350.3|63335.3|63359.1|63342.3|63336.7|63318.1|852
1617206400000|2021-03-31 16:00:00|63349.9|63334.9|63325.9|63305.9|63351.8|63334.9|63319.2|63299.2|889
1617206700000|2021-03-31 16:05:00|63324.5|63304.5|63297.2|63282.2|63325.5|63305.5|63293.4|63275.7|761
1617207000000|2021-03-31 16:10:00|63296.7|63281.7|63313.9|63293.9|63318|63300|63296.7|63280.4|742
1617207300000|2021-03-31 16:15:00|63314.3|63294.3|63309.5|63289.5|63317.8|63299.9|63302.1|63284|745
1617207600000|2021-03-31 16:20:00|63309.7|63289.7|63322.2|63302.2|63326.7|63309.3|63306.2|63286.2|635
1617207900000|2021-03-31 16:25:00|63322.4|63302.4|63335.9|63315.9|63341.9|63323.1|63317.9|63300.5|688
1617208200000|2021-03-31 16:30:00|63336.1|63316.1|63320.5|63300.5|63337.9|63319.6|63319.2|63299.2|626
1617208500000|2021-03-31 16:35:00|63320.3|63300.3|63313.4|63298.4|63321|63302.1|63308|63289.3|643
1617208800000|2021-03-31 16:40:00|63316.1|63296.1|63301.6|63281.6|63328.8|63311.3|63293.9|63274.8|646
1617209100000|2021-03-31 16:45:00|63301.5|63281.5|63325.4|63305.4|63325.4|63305.4|63299.7|63279.7|610
1617209400000|2021-03-31 16:50:00|63324.7|63304.7|63328.5|63313.5|63335.9|63317.4|63324.2|63304.2|671
1617209700000|2021-03-31 16:55:00|63327.1|63312.1|63310.9|63290.9|63330|63312.1|63309.3|63289.5|636
1617210000000|2021-03-31 17:00:00|63311.3|63291.3|63319.6|63299.6|63321.4|63301.4|63306.2|63286.3|676
1617210300000|2021-03-31 17:05:00|63320|63300|63302.6|63282.6|63329.3|63309.3|63300.8|63280.8|663
1617210600000|2021-03-31 17:10:00|63301.6|63281.6|63299.9|63279.9|63301.6|63281.6|63286.1|63266.1|733
1617210900000|2021-03-31 17:15:00|63299.5|63279.5|63332.4|63312.4|63336.4|63317.7|63297.9|63277.9|720
1617211200000|2021-03-31 17:20:00|63333.1|63313.1|63333.2|63313.2|63337.3|63317.3|63323.8|63304.8|585
1617211500000|2021-03-31 17:25:00|63333.3|63313.3|63356.3|63336.3|63356.7|63336.7|63333.2|63313.2|582
1617211800000|2021-03-31 17:30:00|63356.4|63336.4|63353.6|63333.6|63357.3|63337.3|63346.9|63326.9|524
1617212100000|2021-03-31 17:35:00|63353.8|63333.8|63361.9|63341.9|63365.4|63345.4|63348.8|63328.8|578
1617212400000|2021-03-31 17:40:00|63362.2|63342.2|63365.5|63345.5|63372|63352|63360.6|63340.6|577
1617212700000|2021-03-31 17:45:00|63365.4|63345.4|63372.2|63352.2|63374.4|63354.4|63365|63345|550
1617213000000|2021-03-31 17:50:00|63372.1|63352.1|63380.8|63360.8|63381.6|63361.6|63354.7|63334.7|519
1617213300000|2021-03-31 17:55:00|63381.1|63361.1|63375.8|63355.8|63381.8|63361.8|63367.2|63347.2|559
1617213600000|2021-03-31 18:00:00|63376.4|63356.4|63385.5|63365.5|63386.6|63367.9|63370|63352|586
1617213900000|2021-03-31 18:05:00|63387.4|63367.4|63393.2|63373.2|63394.1|63375.1|63382.5|63364|635
1617214200000|2021-03-31 18:10:00|63393.3|63373.3|63397.4|63377.4|63398.9|63381.1|63390.3|63370.9|508
1617214500000|2021-03-31 18:15:00|63397.5|63377.5|63396.7|63376.7|63398.3|63380.8|63391.5|63373.2|619
1617214800000|2021-03-31 18:20:00|63396.6|63376.6|63405|63385|63408.6|63391.5|63391.4|63373.9|510
1617215100000|2021-03-31 18:25:00|63404.8|63384.8|63399.5|63379.5|63408.3|63388.3|63395|63377.3|550
1617215400000|2021-03-31 18:30:00|63399.1|63379.1|63403.9|63383.9|63405.7|63387.4|63393.6|63373.6|446
1617215700000|2021-03-31 18:35:00|63404.6|63384.6|63413.1|63398.1|63419.3|63401.1|63401.8|63384.5|541
1617216000000|2021-03-31 18:40:00|63413|63398|63417.7|63397.7|63418.8|63400.1|63399.4|63381.6|637
1617216300000|2021-03-31 18:45:00|63417.6|63397.6|63428.2|63408.2|63432.6|63413.3|63412.2|63395.2|646
1617216600000|2021-03-31 18:50:00|63429.5|63409.5|63420.6|63400.6|63433|63414.5|63414.9|63397.2|687
1617216900000|2021-03-31 18:55:00|63421|63401|63450.3|63430.3|63459|63440|63416.5|63399.4|885
1617217200000|2021-03-31 19:00:00|63450.6|63430.6|63444.3|63424.3|63453.7|63433.7|63437|63417|717
1617217500000|2021-03-31 19:05:00|63444|63424|63432.9|63417.9|63445.8|63427.1|63432.9|63414|534
1617217800000|2021-03-31 19:10:00|63432.7|63417.7|63439.4|63419.4|63444|63425.6|63423|63405.4|590
1617218100000|2021-03-31 19:15:00|63437.7|63417.7|63445|63425|63448.2|63429.5|63433.1|63416.1|551
1617218400000|2021-03-31 19:20:00|63444|63424|63443.2|63423.2|63445.4|63427.2|63429|63411.2|579
1617218700000|2021-03-31 19:25:00|63442.6|63422.6|63449.1|63429.1|63449.3|63431.2|63434.7|63416.1|520
1617219000000|2021-03-31 19:30:00|63449.2|63429.2|63453.6|63433.6|63456.5|63436.6|63445.6|63427.4|543
1617219300000|2021-03-31 19:35:00|63454|63434|63448.7|63428.7|63456.7|63436.7|63441.9|63422.4|566
1617219600000|2021-03-31 19:40:00|63448.4|63428.4|63443.7|63428.7|63452.6|63435|63435.4|63415.4|554
1617219900000|2021-03-31 19:45:00|63446.2|63426.2|63456.5|63436.5|63463.7|63443.7|63443|63425.2|629
1617220200000|2021-03-31 19:50:00|63453.5|63438.5|63459.6|63439.6|63483.3|63464.5|63452.9|63435.5|767
1617220500000|2021-03-31 19:55:00|63459.4|63439.4|63445.7|63425.7|63464.6|63444.6|63439.9|63423.3|730
1617220800000|2021-03-31 20:00:00|63444.9|63424.9|63442.9|63422.9|63446.4|63426.4|63435.1|63415.1|637
1617221100000|2021-03-31 20:05:00|63442.8|63422.8|63458.8|63438.8|63460.8|63440.8|63442.6|63422.6|483
1617221400000|2021-03-31 20:10:00|63458.7|63438.7|63447.6|63427.6|63459.5|63439.5|63444.6|63424.6|438
1617221700000|2021-03-31 20:15:00|63447.7|63427.7|63451.5|63431.5|63457.4|63437.4|63444.2|63424.6|339
1617222000000|2021-03-31 20:20:00|63451.3|63431.3|63459.6|63439.6|63463.4|63443.4|63450.8|63430.8|292
1617222300000|2021-03-31 20:25:00|63459.4|63439.4|63451.3|63431.3|63460.3|63440.3|63449.1|63429.1|307
1617222600000|2021-03-31 20:30:00|63451.4|63431.4|63437.9|63417.9|63452.3|63432.3|63432|63412|479
1617222900000|2021-03-31 20:35:00|63437.6|63417.6|63435|63415|63444.3|63425.2|63433.7|63413.7|473
1617223200000|2021-03-31 20:40:00|63434.9|63414.9|63435.6|63415.6|63440.4|63420.5|63430.4|63410.4|425
1617223500000|2021-03-31 20:45:00|63435.5|63415.5|63436.7|63416.7|63445.8|63425.8|63434|63414|514
1617223800000|2021-03-31 20:50:00|63436.6|63416.6|63429.9|63409.9|63436.6|63416.6|63424.4|63404.4|428
1617224100000|2021-03-31 20:55:00|63429.4|63409.4|63420.9|63393.6|63429.4|63409.4|63417.4|63386.7|467
1617224400000|2021-03-31 21:00:00|63421.9|63394|63427.3|63399.2|63430.9|63400.2|63421.9|63391.9|97
1617224700000|2021-03-31 21:05:00|63434.5|63390.7|63442.6|63389.9|63443.3|63404.3|63423.1|63378|173
1617225000000|2021-03-31 21:10:00|63443.2|63389.8|63446.5|63389|63450.3|63405.4|63431.8|63371.7|196
1617225300000|2021-03-31 21:15:00|63450.7|63385|63445.1|63392.8|63455.3|63405.7|63434.7|63383.1|192
1617225600000|2021-03-31 21:20:00|63447.1|63391.2|63434.2|63393.1|63451.9|63404.1|63430.2|63380.9|118
1617225900000|2021-03-31 21:25:00|63430|63401.7|63439.1|63389|63451|63417.8|63428.3|63382.7|226
1617226200000|2021-03-31 21:30:00|63434.3|63393.7|63443|63395.1|63443.1|63406.3|63426.3|63382.3|153
1617226500000|2021-03-31 21:35:00|63438|63394.9|63438.1|63393.1|63458.8|63416.2|63427.8|63382.9|322
1617226800000|2021-03-31 21:40:00|63438.6|63392.1|63440.6|63398.3|63447.9|63414.8|63427.4|63390.8|477
1617227100000|2021-03-31 21:45:00|63443.2|63397.6|63438.5|63405.5|63452.8|63415|63432.5|63393.7|547
1617227400000|2021-03-31 21:50:00|63439.1|63404.8|63441|63410.3|63456.6|63413.9|63431.8|63402.6|301
1617227700000|2021-03-31 21:55:00|63432.5|63413.9|63441.8|63401.3|63455.9|63418.9|63431.5|63391|308
1617228000000|2021-03-31 22:00:00|63442.1|63401.8|63442.7|63419.3|63447.9|63424|63432.2|63396.9|579
1617228300000|2021-03-31 22:05:00|63442.8|63418.8|63457.8|63435.7|63457.9|63437.9|63436.3|63415.3|494
1617228600000|2021-03-31 22:10:00|63454.8|63434.8|63467.1|63445.1|63471.2|63448.6|63452.8|63430.1|452
1617228900000|2021-03-31 22:15:00|63466.7|63445.4|63453.8|63429.6|63473.9|63453.8|63450.2|63428.7|378
1617229200000|2021-03-31 22:20:00|63454|63428.8|63446.8|63425|63454|63431.7|63442.2|63420.8|284
1617229500000|2021-03-31 22:25:00|63449|63424.7|63439.4|63419.4|63449|63425.3|63438.2|63415.9|288
1617229800000|2021-03-31 22:30:00|63439.2|63419.2|63446.8|63426.4|63450.3|63428.1|63434.6|63413.9|287
1617230100000|2021-03-31 22:35:00|63445.9|63425.9|63431.2|63411.2|63448.1|63426.5|63431.2|63410|307
1617230400000|2021-03-31 22:40:00|63435|63409.6|63431|63410.2|63442|63418.3|63429.8|63408.7|325
1617230700000|2021-03-31 22:45:00|63430.8|63409.9|63430.2|63410.2|63433.2|63411|63426.9|63405|277
1617231000000|2021-03-31 22:50:00|63430.4|63410.4|63438.6|63418.6|63445.9|63422.4|63428.9|63407.7|299
1617231300000|2021-03-31 22:55:00|63439.6|63417.4|63445.1|63425.1|63447.3|63425.1|63435.1|63414.2|308
1617231600000|2021-03-31 23:00:00|63445.9|63425|63451.2|63431.2|63465|63443.9|63442.5|63421.9|424
1617231900000|2021-03-31 23:05:00|63450.6|63430.6|63452.5|63432.5|63458.1|63436.4|63450.4|63429.9|318
1617232200000|2021-03-31 23:10:00|63452.7|63432.7|63444.6|63424.6|63458|63435.7|63442.3|63422.3|317
1617232500000|2021-03-31 23:15:00|63445.4|63425.4|63438.6|63418.6|63445.7|63425.7|63436.9|63416.6|261
1617232800000|2021-03-31 23:20:00|63438.4|63418.4|63444.1|63424.1|63445.1|63425.1|63437.9|63417.9|242
1617233100000|2021-03-31 23:25:00|63443.9|63423.9|63442.4|63422.4|63443.9|63423.9|63436.3|63416.3|288
1617233400000|2021-03-31 23:30:00|63442.3|63422.3|63442.8|63422.8|63449.4|63429.4|63440.8|63420.8|326
1617233700000|2021-03-31 23:35:00|63442.9|63422.9|63439.6|63419.6|63445.3|63424.2|63436.6|63416.6|292
1617234000000|2021-03-31 23:40:00|63439.8|63419.8|63438.3|63418.3|63441.2|63421.2|63436.6|63416.6|249
1617234300000|2021-03-31 23:45:00|63438.2|63418.2|63440.5|63420.5|63444.4|63424.4|63436.2|63416.2|271
1617234600000|2021-03-31 23:50:00|63440.7|63420.7|63438.1|63418.1|63443.9|63423.9|63437.2|63417.2|292
1617234900000|2021-03-31 23:55:00|63438.2|63418.2|63439.8|63419.8|63445.1|63425.1|63437.1|63417.1|295
1617235200000|2021-04-01 00:00:00|63439.7|63419.7|63448|63428|63452|63432|63431.2|63411.2|578
1617235500000|2021-04-01 00:05:00|63447.9|63427.9|63455|63435|63470.5|63450.5|63445.9|63425.9|544
1617235800000|2021-04-01 00:10:00|63454.6|63434.6|63448.9|63428.9|63462.8|63442.8|63447.3|63427.3|550
1617236100000|2021-04-01 00:15:00|63448.7|63428.7|63440.7|63420.7|63448.8|63428.8|63438.9|63418.9|455
1617236400000|2021-04-01 00:20:00|63440.8|63420.8|63458.1|63438.1|63471.6|63451.6|63440|63420|608
1617236700000|2021-04-01 00:25:00|63457|63437|63455.6|63435.6|63463.3|63443.3|63450.9|63430.9|599
1617237000000|2021-04-01 00:30:00|63455.3|63435.3|63440.7|63420.7|63456.3|63436.3|63438.9|63418.9|583
1617237300000|2021-04-01 00:35:00|63440.4|63420.4|63433.5|63413.5|63443.3|63423.3|63425.9|63405.9|591
1617237600000|2021-04-01 00:40:00|63433.2|63413.2|63440.4|63420.4|63447.8|63427.8|63430.6|63410.6|536
1617237900000|2021-04-01 00:45:00|63440.3|63420.3|63449.6|63429.6|63449.9|63429.9|63438|63418|405
1617238200000|2021-04-01 00:50:00|63449|63429|63425.5|63405.5|63451.1|63431.1|63411.5|63391.5|783
1617238500000|2021-04-01 00:55:00|63423.8|63403.8|63429.5|63409.5|63444.1|63424.1|63418.9|63398.9|671
1617238800000|2021-04-01 01:00:00|63429.7|63409.7|63425.4|63405.4|63433.4|63413.4|63417.2|63397.2|638
1617239100000|2021-04-01 01:05:00|63424.6|63404.6|63436.7|63416.7|63437.6|63419.1|63422.4|63402.4|466
1617239400000|2021-04-01 01:10:00|63436.8|63416.8|63430.8|63410.8|63439.6|63420.4|63428.3|63410.3|404
1617239700000|2021-04-01 01:15:00|63431|63411|63429.4|63409.4|63433.5|63414.3|63423.9|63405.7|409
1617240000000|2021-04-01 01:20:00|63429.1|63409.1|63418.1|63398.1|63431.2|63411.8|63414|63397.4|377
1617240300000|2021-04-01 01:25:00|63414.2|63399.2|63422.1|63402.1|63422.1|63402.3|63412.2|63394.3|372
1617240600000|2021-04-01 01:30:00|63421.8|63401.8|63423.2|63408.2|63435.8|63418.1|63420.6|63401.8|591
1617240900000|2021-04-01 01:35:00|63423.4|63408.4|63423.1|63403.1|63428.8|63410.3|63419.2|63399.8|545
1617241200000|2021-04-01 01:40:00|63423.7|63403.7|63420.1|63400.1|63424.3|63404.8|63412.9|63394.5|488
1617241500000|2021-04-01 01:45:00|63421.2|63401.2|63430.7|63410.7|63437.5|63417.5|63419.1|63400.5|736
1617241800000|2021-04-01 01:50:00|63430.4|63410.4|63432.4|63412.4|63436.3|63417.5|63429.1|63409.7|554
1617242100000|2021-04-01 01:55:00|63432.3|63412.3|63426|63406|63432.5|63412.5|63421|63401.7|541
1617242400000|2021-04-01 02:00:00|63426.2|63406.2|63415.8|63400.8|63426.2|63406.2|63406.8|63389.4|643
1617242700000|2021-04-01 02:05:00|63418.3|63398.3|63425.5|63405.5|63429.1|63410.5|63413.9|63395.4|519
1617243000000|2021-04-01 02:10:00|63425.3|63405.3|63422.7|63407.7|63438.3|63418.3|63422.3|63405.2|458
1617243300000|2021-04-01 02:15:00|63422.2|63407.2|63447.2|63427.2|63449.1|63430|63422|63403.4|546
1617243600000|2021-04-01 02:20:00|63447.4|63427.4|63452.3|63432.3|63454.4|63434.9|63440.6|63423.7|498
1617243900000|2021-04-01 02:25:00|63452.2|63432.2|63465.7|63445.7|63469.6|63450.9|63448.5|63428.5|485
1617244200000|2021-04-01 02:30:00|63465.6|63445.6|63462.2|63442.2|63467.6|63449|63456.4|63439.5|553
1617244500000|2021-04-01 02:35:00|63462.6|63442.6|63464.1|63444.1|63471.1|63451.1|63453.9|63436|508
1617244800000|2021-04-01 02:40:00|63464.3|63444.3|63462.4|63442.4|63468.2|63449.2|63457.3|63439.7|485
1617245100000|2021-04-01 02:45:00|63462.2|63442.2|63457.5|63437.5|63466.1|63448.1|63453.7|63436.8|510
1617245400000|2021-04-01 02:50:00|63457.7|63437.7|63457.3|63437.3|63463.8|63445.8|63452.8|63434.6|557
1617245700000|2021-04-01 02:55:00|63457.4|63437.4|63454.9|63434.9|63466.1|63447.7|63454.4|63434.5|460
1617246000000|2021-04-01 03:00:00|63454.6|63434.6|63448.5|63428.5|63454.6|63435.9|63443.8|63426.2|512
1617246300000|2021-04-01 03:05:00|63448.3|63428.3|63437.6|63422.6|63450.6|63432.3|63437.5|63421|428
1617246600000|2021-04-01 03:10:00|63437.9|63422.9|63443.4|63423.4|63447.8|63430.3|63436.9|63420.1|396
1617246900000|2021-04-01 03:15:00|63440.8|63425.8|63441.4|63421.4|63448|63429.4|63438.2|63420.4|425
1617247200000|2021-04-01 03:20:00|63441.5|63421.5|63438.9|63423.9|63450.4|63433.9|63437.9|63420.4|320
1617247500000|2021-04-01 03:25:00|63440.8|63420.8|63444.4|63424.4|63447.3|63428.8|63437.6|63420.3|332
1617247800000|2021-04-01 03:30:00|63444.3|63424.3|63450.9|63430.9|63452.2|63434.3|63441.5|63423.9|329
1617248100000|2021-04-01 03:35:00|63450.2|63430.2|63450.2|63430.2|63450.7|63431.3|63442.7|63425.8|368
1617248400000|2021-04-01 03:40:00|63449.9|63429.9|63455.5|63435.5|63460.5|63440.5|63447.1|63429.7|337
1617248700000|2021-04-01 03:45:00|63455.6|63435.6|63441.4|63421.4|63460.3|63441.7|63439.1|63419.1|466
1617249000000|2021-04-01 03:50:00|63441.2|63421.2|63444.7|63424.7|63445.2|63427.3|63438.8|63420.1|307
1617249300000|2021-04-01 03:55:00|63444.5|63424.5|63455|63435|63456|63438.2|63441.3|63423.5|462
1617249600000|2021-04-01 04:00:00|63455.1|63435.1|63444.5|63424.5|63455.8|63435.8|63440.4|63420.6|434
1617249900000|2021-04-01 04:05:00|63444.3|63424.3|63447.7|63427.7|63451|63433.2|63440.3|63421.1|466
1617250200000|2021-04-01 04:10:00|63447.4|63427.4|63451|63431|63453.2|63433.8|63442|63424.9|467
1617250500000|2021-04-01 04:15:00|63452.3|63432.3|63454.8|63434.8|63458.2|63438.5|63448.7|63430.5|435
1617250800000|2021-04-01 04:20:00|63455|63435|63459.3|63439.3|63461.8|63443|63452.2|63432.2|395
1617251100000|2021-04-01 04:25:00|63459.1|63439.1|63459.1|63439.1|63460.3|63440.3|63452.2|63432.2|361
1617251400000|2021-04-01 04:30:00|63459|63439|63458.6|63438.6|63462.8|63444.3|63454.1|63434.5|345
1617251700000|2021-04-01 04:35:00|63458.5|63438.5|63461.6|63441.6|63464|63444|63454|63436|416
1617252000000|2021-04-01 04:40:00|63461.5|63441.5|63471.7|63451.7|63474.1|63455.1|63459.2|63441|437
1617252300000|2021-04-01 04:45:00|63471.6|63451.6|63485.9|63465.9|63494.2|63474.2|63467.9|63448.5|548
1617252600000|2021-04-01 04:50:00|63485.4|63465.4|63496.6|63476.6|63499.9|63482.4|63482.3|63464.8|699
1617252900000|2021-04-01 04:55:00|63496.5|63476.5|63503|63483|63509.6|63489.6|63494.2|63474.6|664
1617253200000|2021-04-01 05:00:00|63503.1|63483.1|63501.3|63481.3|63510.5|63490.5|63495.9|63478.1|574
1617253500000|2021-04-01 05:05:00|63501.4|63481.4|63498.8|63478.8|63513.3|63493.3|63496.5|63478.5|584
1617253800000|2021-04-01 05:10:00|63498.7|63478.7|63503.3|63483.3|63510.3|63490.3|63495.6|63475.8|500
1617254100000|2021-04-01 05:15:00|63503.5|63483.5|63499.2|63479.2|63506.6|63486.7|63493|63475.2|431
1617254400000|2021-04-01 05:20:00|63499.1|63479.1|63490.7|63470.7|63499.5|63479.5|63486.2|63467.4|461
1617254700000|2021-04-01 05:25:00|63490.6|63470.6|63490.9|63470.9|63502.8|63484.8|63485.3|63467.4|528
1617255000000|2021-04-01 05:30:00|63490.5|63470.5|63488.1|63468.1|63498.4|63479|63487.2|63468.1|534
1617255300000|2021-04-01 05:35:00|63488.9|63468.9|63491.5|63476.5|63502|63483.9|63487.3|63468.9|504
1617255600000|2021-04-01 05:40:00|63491.3|63476.3|63484.1|63464.1|63496.8|63479|63472.9|63456.6|516
1617255900000|2021-04-01 05:45:00|63483.8|63463.8|63479.1|63459.1|63484.2|63464.2|63471.3|63454|429
1617256200000|2021-04-01 05:50:00|63479.2|63459.2|63487.3|63467.3|63487.8|63467.9|63474.6|63457.1|378
1617256500000|2021-04-01 05:55:00|63487.2|63467.2|63491.8|63471.8|63498|63480.8|63485.1|63467.2|484
1617256800000|2021-04-01 06:00:00|63492.1|63472.1|63507.8|63487.8|63507.9|63489|63491|63471|701
1617257100000|2021-04-01 06:05:00|63508|63488|63500.2|63480.2|63518.9|63499.6|63485.7|63465.7|746
1617257400000|2021-04-01 06:10:00|63500.6|63480.6|63497.3|63477.3|63507.5|63487.5|63494.1|63475.9|669
1617257700000|2021-04-01 06:15:00|63497.9|63477.9|63482.2|63467.2|63502.3|63482.9|63482.2|63463.1|653
1617258000000|2021-04-01 06:20:00|63482.5|63467.5|63458.7|63438.7|63490.6|63471.4|63447.1|63427.1|805
1617258300000|2021-04-01 06:25:00|63459.7|63439.7|63463.2|63443.2|63470.2|63450.2|63456.7|63436.7|696
1617258600000|2021-04-01 06:30:00|63463.5|63443.5|63468.1|63448.1|63469.7|63452|63455.4|63406.7|790
1617258900000|2021-04-01 06:35:00|63468.3|63448.3|63461|63441|63475.7|63455.7|63459.4|63439.4|731
1617259200000|2021-04-01 06:40:00|63461.1|63441.1|63455.9|63435.9|63461.4|63441.4|63432.1|63412.1|824
1617259500000|2021-04-01 06:45:00|63455.7|63435.7|63450.6|63430.6|63460.6|63440.6|63446.6|63426.6|691
1617259800000|2021-04-01 06:50:00|63450.9|63430.9|63455.8|63435.8|63466.5|63446.5|63446.7|63426.7|665
1617260100000|2021-04-01 06:55:00|63455.6|63435.6|63405|63385|63463.5|63445.1|63397.8|63377.8|778
1617260400000|2021-04-01 07:00:00|63403.9|63383.9|63439|63419|63439.3|63420.7|63395.5|63375.5|947
1617260700000|2021-04-01 07:05:00|63440.9|63420.9|63442.4|63427.4|63463.6|63443.6|63435.9|63415.9|862
1617261000000|2021-04-01 07:10:00|63440.8|63425.8|63402.4|63382.4|63441.2|63426.2|63390.8|63373.1|938
1617261300000|2021-04-01 07:15:00|63402.1|63382.1|63410.5|63395.5|63423.9|63407.4|63397.1|63381.9|812
1617261600000|2021-04-01 07:20:00|63410.3|63395.3|63376.7|63356.7|63430.8|63413.9|63376.7|63356.7|864
1617261900000|2021-04-01 07:25:00|63375.9|63355.9|63351|63331|63382.4|63362.4|63344.3|63327.1|914
1617262200000|2021-04-01 07:30:00|63350.8|63330.8|63358.6|63343.6|63369.4|63350.7|63343.1|63325.9|813
1617262500000|2021-04-01 07:35:00|63358.7|63343.7|63374.5|63359.5|63378.4|63361.7|63356.7|63340.4|735
1617262800000|2021-04-01 07:40:00|63374.4|63359.4|63389.5|63369.5|63390.5|63372.9|63362.2|63344.6|746
1617263100000|2021-04-01 07:45:00|63389.6|63369.6|63392.5|63372.5|63404.3|63389.3|63369|63352.6|782
1617263400000|2021-04-01 07:50:00|63390.4|63375.4|63382|63362|63407.4|63392.4|63374.3|63357.4|711
1617263700000|2021-04-01 07:55:00|63380.6|63365.6|63349.8|63334.8|63382.7|63365.6|63348.4|63331.6|849
1617264000000|2021-04-01 08:00:00|63350.9|63335.9|63359.6|63344.6|63364.1|63348.7|63346.2|63328.4|833
1617264300000|2021-04-01 08:05:00|63360.7|63345.7|63372.6|63352.6|63388.6|63368.9|63358.5|63340.8|823
1617264600000|2021-04-01 08:10:00|63372.5|63352.5|63357.9|63342.9|63372.5|63354|63346.1|63330.7|723
1617264900000|2021-04-01 08:15:00|63357.8|63342.8|63347.6|63332.6|63369.1|63351|63333.7|63314.9|772
1617265200000|2021-04-01 08:20:00|63347.5|63332.5|63366.7|63351.7|63369.2|63353.1|63347.4|63330.1|723
1617265500000|2021-04-01 08:25:00|63366.5|63351.5|63364.6|63349.6|63371.1|63355.4|63357.7|63341.7|735
1617265800000|2021-04-01 08:30:00|63366|63351|63354.1|63339.1|63372.5|63356.3|63349.6|63334.6|636
1617266100000|2021-04-01 08:35:00|63353.7|63338.7|63380.2|63365.2|63386.2|63366.5|63349.2|63331.8|645
1617266400000|2021-04-01 08:40:00|63380.4|63365.4|63367.5|63352.5|63389.5|63372.1|63364.3|63346.7|751
1617266700000|2021-04-01 08:45:00|63366.7|63351.7|63365.9|63350.9|63376|63361|63355.9|63338.8|659
1617267000000|2021-04-01 08:50:00|63366.1|63351.1|63389.3|63374.3|63389.9|63374.9|63365.6|63350.6|639
1617267300000|2021-04-01 08:55:00|63390|63375|63424.1|63409.1|63427.7|63412.7|63384.2|63368.9|784
1617267600000|2021-04-01 09:00:00|63424|63409|63442.4|63422.4|63443.3|63428.3|63419.6|63403.5|732
1617267900000|2021-04-01 09:05:00|63442.5|63422.5|63398.6|63378.6|63446.7|63429.7|63394.7|63375.3|762
1617268200000|2021-04-01 09:10:00|63397.5|63377.5|63376.1|63356.1|63399.8|63380.6|63359.9|63339.9|745
1617268500000|2021-04-01 09:15:00|63376|63356|63356.7|63341.7|63378.6|63363.6|63356.5|63341.5|692
1617268800000|2021-04-01 09:20:00|63356.8|63341.8|63364|63344|63373.5|63358.5|63353.5|63338.4|666
1617269100000|2021-04-01 09:25:00|63364.1|63344.1|63353.9|63338.9|63364.1|63344.7|63347.6|63331.4|615
1617269400000|2021-04-01 09:30:00|63354.1|63339.1|63347.1|63332.1|63357.5|63341.7|63345.1|63330.1|544
1617269700000|2021-04-01 09:35:00|63346.7|63331.7|63344.2|63324.2|63352|63335.7|63336.2|63318.2|611
1617270000000|2021-04-01 09:40:00|63344.1|63324.1|63350.9|63330.9|63353.4|63336.2|63337.8|63319.9|504
1617270300000|2021-04-01 09:45:00|63348.3|63333.3|63366.7|63346.7|63378.5|63358.5|63343.5|63328.1|577
1617270600000|2021-04-01 09:50:00|63366.6|63346.6|63362|63342|63368.4|63351.2|63353.2|63333.2|571
1617270900000|2021-04-01 09:55:00|63362.3|63342.3|63363.6|63343.6|63375.4|63355.4|63359.9|63341.8|685
1617271200000|2021-04-01 10:00:00|63361.6|63341.6|63371.9|63351.9|63375.8|63356.7|63359.8|63341.3|606
1617271500000|2021-04-01 10:05:00|63371.7|63351.7|63355.1|63335.1|63373.2|63355.6|63354.8|63334.8|584
1617271800000|2021-04-01 10:10:00|63355.2|63335.2|63353.3|63333.3|63361.1|63341.1|63346.5|63328.5|527
1617272100000|2021-04-01 10:15:00|63353.4|63333.4|63335|63315|63362.6|63342.6|63329.2|63309.2|661
1617272400000|2021-04-01 10:20:00|63335.1|63315.1|63334|63314|63341.1|63321.7|63330.1|63310.1|583
1617272700000|2021-04-01 10:25:00|63333.9|63313.9|63323.1|63303.1|63337.4|63317.4|63304.5|63284.5|646
1617273000000|2021-04-01 10:30:00|63323|63303|63340.1|63320.1|63348|63328|63321.4|63301.4|586
1617273300000|2021-04-01 10:35:00|63340.2|63320.2|63325.9|63305.9|63340.6|63320.6|63319.5|63299.5|616
1617273600000|2021-04-01 10:40:00|63326.6|63306.6|63344.6|63324.6|63345|63325|63323.7|63303.7|500
1617273900000|2021-04-01 10:45:00|63345.1|63325.1|63347.7|63332.7|63351.6|63336.6|63340.2|63320.2|498
1617274200000|2021-04-01 10:50:00|63348|63333|63361.1|63346.1|63371.4|63353.7|63346.1|63331.1|562
1617274500000|2021-04-01 10:55:00|63360.8|63345.8|63378.7|63363.7|63388.2|63372.8|63359.8|63342.9|747
1617274800000|2021-04-01 11:00:00|63378.9|63363.9|63395.1|63375.1|63400.9|63385.9|63375.6|63360.6|751
1617275100000|2021-04-01 11:05:00|63395.2|63375.2|63379.3|63364.3|63399.5|63384.5|63378.8|63363.8|557
1617275400000|2021-04-01 11:10:00|63379.1|63364.1|63373.4|63358.4|63385.2|63370.2|63362.8|63344.6|621
1617275700000|2021-04-01 11:15:00|63373.6|63358.6|63371.8|63356.8|63392.2|63377.2|63370.5|63353.9|524
1617276000000|2021-04-01 11:20:00|63372.1|63357.1|63375.3|63360.3|63380|63365|63365.2|63350.2|550
1617276300000|2021-04-01 11:25:00|63375.4|63360.4|63349.9|63334.9|63375.4|63360.4|63346.2|63328.9|640
1617276600000|2021-04-01 11:30:00|63349.3|63334.3|63382.9|63367.9|63385.6|63370.6|63346.6|63331.6|683
1617276900000|2021-04-01 11:35:00|63382.6|63367.6|63374.2|63359.2|63386.1|63371.1|63362.5|63347.5|646
1617277200000|2021-04-01 11:40:00|63374.3|63359.3|63382.4|63367.4|63386.9|63371.9|63374|63359|563
1617277500000|2021-04-01 11:45:00|63382.8|63367.8|63376.8|63361.8|63383|63368|63365.8|63350.8|636
1617277800000|2021-04-01 11:50:00|63376.4|63361.4|63369|63354|63387.2|63370.5|63368.8|63353.8|575
1617278100000|2021-04-01 11:55:00|63368.7|63353.7|63357.6|63342.6|63368.7|63353.7|63347.8|63331.3|798
1617278400000|2021-04-01 12:00:00|63356.8|63341.8|63341.7|63326.7|63362.3|63347.3|63338.5|63323.5|744
1617278700000|2021-04-01 12:05:00|63341.5|63326.5|63328.3|63313.3|63347.4|63332.4|63324.6|63306.4|714
1617279000000|2021-04-01 12:10:00|63328.4|63313.4|63330.3|63315.3|63331.2|63316.2|63311.3|63296.3|682
1617279300000|2021-04-01 12:15:00|63330|63315|63323.9|63308.9|63336.1|63319.8|63322.5|63306.5|689
1617279600000|2021-04-01 12:20:00|63321.2|63306.2|63313.1|63298.1|63333.3|63318.3|63306.3|63287.3|608
1617279900000|2021-04-01 12:25:00|63313.2|63298.2|63318.7|63290.9|63318.7|63302.5|63299.3|63279.3|553
1617280200000|2021-04-01 12:30:00|63320.6|63292.6|63293.7|63278.7|63327.6|63301|63283.5|63267.1|830
1617280500000|2021-04-01 12:35:00|63293.8|63278.8|63298.8|63283.8|63306.6|63291.6|63284.8|63269.8|758
1617280800000|2021-04-01 12:40:00|63299.1|63284.1|63318.9|63303.9|63335.5|63317.8|63298.3|63283.3|820
1617281100000|2021-04-01 12:45:00|63319.9|63304.9|63342.7|63327.7|63351.2|63333.8|63316.1|63301.1|722
1617281400000|2021-04-01 12:50:00|63342.8|63327.8|63338.1|63323.1|63352.3|63336.3|63331.2|63313.8|804
1617281700000|2021-04-01 12:55:00|63338|63323|63330.9|63315.9|63339.5|63324.1|63320.1|63305.1|760
1617282000000|2021-04-01 13:00:00|63331|63316|63290.8|63275.8|63331.8|63316.8|63286.8|63271.8|910
1617282300000|2021-04-01 13:05:00|63290.5|63275.5|63282.1|63267.1|63300.9|63284.5|63273.5|63257|853
1617282600000|2021-04-01 13:10:00|63281.5|63266.5|63267.3|63247.3|63288.7|63271.7|63248.4|63228.4|797
1617282900000|2021-04-01 13:15:00|63267.7|63247.7|63285.3|63270.3|63291.3|63275.3|63263|63245.9|781
1617283200000|2021-04-01 13:20:00|63286.2|63266.2|63263.3|63248.3|63288.2|63271.5|63260.8|63243.1|810
1617283500000|2021-04-01 13:25:00|63263.4|63248.4|63250.7|63235.7|63263.7|63248.4|63243.6|63225.9|764
1617283800000|2021-04-01 13:30:00|63250|63235|63260.4|63245.4|63263.2|63245.4|63235.1|63219.3|692
1617284100000|2021-04-01 13:35:00|63262.6|63242.6|63257|63237|63267.7|63251.2|63251.2|63234.6|662
1617284400000|2021-04-01 13:40:00|63257.2|63237.2|63277.8|63257.8|63278|63262.4|63232.5|63213.6|684
1617284700000|2021-04-01 13:45:00|63276.4|63256.4|63281.2|63266.2|63285.6|63269.1|63265.1|63250.1|755
1617285000000|2021-04-01 13:50:00|63282.5|63267.5|63256.1|63236.1|63284.4|63267.8|63245.7|63229.1|902
1617285300000|2021-04-01 13:55:00|63254|63239|63286.7|63266.7|63288.9|63268.9|63251.3|63232.9|867
1617285600000|2021-04-01 14:00:00|63301.8|63281.5|63318.7|63303.7|63321.4|63304.1|63276.9|63258.2|1038
1617285900000|2021-04-01 14:05:00|63319.2|63304.2|63343.3|63323.3|63346.1|63326.1|63312.3|63295.7|897
1617286200000|2021-04-01 14:10:00|63344.2|63324.2|63341.3|63321.3|63368.8|63349.6|63335.1|63316.3|902
1617286500000|2021-04-01 14:15:00|63340.9|63320.9|63340.5|63325.5|63346.9|63330.1|63317.5|63301|856
1617286800000|2021-04-01 14:20:00|63341.4|63326.4|63343.8|63328.8|63358.2|63343.2|63338.7|63323.7|856
1617287100000|2021-04-01 14:25:00|63343.4|63328.4|63338.4|63318.4|63354|63334|63329.8|63314.8|858
1617287400000|2021-04-01 14:30:00|63339.4|63319.4|63334.3|63314.3|63340.9|63320.9|63309.8|63289.8|869
1617287700000|2021-04-01 14:35:00|63334.5|63314.5|63334.6|63314.6|63350.3|63332.4|63330.6|63310.6|813
1617288000000|2021-04-01 14:40:00|63334.5|63314.5|63315.8|63295.8|63336.3|63316.6|63311|63291|927
1617288300000|2021-04-01 14:45:00|63317.1|63297.1|63293|63273|63323.5|63306.1|63280.2|63260.2|918
1617288600000|2021-04-01 14:50:00|63293.1|63273.1|63239.8|63219.8|63293.3|63273.4|63224.5|63206.5|975
1617288900000|2021-04-01 14:55:00|63240.3|63220.3|63263.7|63243.7|63269.7|63249.7|63224.2|63204.2|983
1617289200000|2021-04-01 15:00:00|63262.5|63242.5|63258.1|63238.1|63275.7|63255.7|63252|63232|925
1617289500000|2021-04-01 15:05:00|63258.2|63238.2|63255.9|63235.9|63280.6|63260.6|63254.9|63234.9|845
1617289800000|2021-04-01 15:10:00|63255.7|63235.7|63230.4|63210.4|63257.7|63237.7|63225.1|63205.1|878
1617290100000|2021-04-01 15:15:00|63230.3|63210.3|63240.6|63220.6|63244.9|63224.9|63216.9|63196.9|877
1617290400000|2021-04-01 15:20:00|63241.1|63221.1|63218.9|63203.9|63246.3|63226.3|63218.9|63203.9|781
1617290700000|2021-04-01 15:25:00|63218.8|63203.8|63228.1|63208.1|63228.7|63208.7|63208.8|63188.8|842
1617291000000|2021-04-01 15:30:00|63227.9|63207.9|63214.7|63194.7|63228.5|63208.5|63209.6|63189.6|817
1617291300000|2021-04-01 15:35:00|63214.4|63194.4|63218.3|63198.3|63233.2|63213.2|63211.7|63191.7|740
1617291600000|2021-04-01 15:40:00|63217.7|63197.7|63201.3|63181.3|63217.7|63197.7|63200.2|63180.2|703
1617291900000|2021-04-01 15:45:00|63201.4|63181.4|63188.6|63168.6|63204.3|63184.3|63181.5|63161.5|840
1617292200000|2021-04-01 15:50:00|63189.1|63169.1|63189|63169|63202.6|63182.6|63186.4|63166.4|699
1617292500000|2021-04-01 15:55:00|63189.3|63169.3|63194.9|63174.9|63202.1|63182.1|63185.9|63165.9|763
1617292800000|2021-04-01 16:00:00|63194.2|63174.2|63200.2|63180.2|63209.6|63189.6|63193.4|63173.4|741
1617293100000|2021-04-01 16:05:00|63200.5|63180.5|63194.8|63174.8|63202.1|63182.1|63191.2|63171.2|644
1617293400000|2021-04-01 16:10:00|63195.6|63175.6|63204|63184|63207.1|63187.1|63191.5|63171.5|705
1617293700000|2021-04-01 16:15:00|63204.9|63184.9|63161.2|63141.2|63205.6|63185.6|63153|63133|751
1617294000000|2021-04-01 16:20:00|63161|63141|63182.2|63162.2|63191|63171|63159.8|63139.8|740
1617294300000|2021-04-01 16:25:00|63182.6|63162.6|63177.5|63162.5|63183.9|63166.2|63170.8|63153.7|622
1617294600000|2021-04-01 16:30:00|63177.2|63162.2|63179.4|63164.4|63183.6|63168.6|63168.8|63150.5|596
1617294900000|2021-04-01 16:35:00|63179.6|63164.6|63178.8|63158.8|63182.1|63166.9|63173.9|63157.5|533
1617295200000|2021-04-01 16:40:00|63178.6|63158.6|63191.8|63171.8|63193.4|63173.4|63173.4|63157.8|545
1617295500000|2021-04-01 16:45:00|63191.4|63171.4|63197.6|63177.6|63197.7|63177.7|63188.6|63168.9|598
1617295800000|2021-04-01 16:50:00|63198.2|63178.2|63184.8|63164.8|63198.6|63178.6|63184.6|63164.6|629
1617296100000|2021-04-01 16:55:00|63184.6|63164.6|63182|63162|63192.5|63172.5|63176|63156|608
1617296400000|2021-04-01 17:00:00|63182.1|63162.1|63182.4|63162.4|63188|63168|63172.4|63152.4|616
1617296700000|2021-04-01 17:05:00|63182.6|63162.6|63173.4|63153.4|63185.6|63165.6|63173.4|63153.4|514
1617297000000|2021-04-01 17:10:00|63171.9|63151.9|63176.8|63156.8|63179.5|63159.5|63170.2|63150.2|576
1617297300000|2021-04-01 17:15:00|63176.7|63156.7|63175.5|63155.5|63181.1|63161.1|63173.6|63153.6|495
1617297600000|2021-04-01 17:20:00|63175.7|63155.7|63170.2|63150.2|63179.8|63159.8|63167.7|63147.7|568
1617297900000|2021-04-01 17:25:00|63170.4|63150.4|63160|63140|63170.4|63150.4|63156|63136|446
1617298200000|2021-04-01 17:30:00|63159.8|63139.8|63159.9|63139.9|63165.6|63145.6|63151.6|63131.6|639
1617298500000|2021-04-01 17:35:00|63159.8|63139.8|63170.4|63150.4|63175.3|63155.3|63159.8|63139.8|494
1617298800000|2021-04-01 17:40:00|63170.3|63150.3|63167.1|63147.1|63172.6|63152.6|63165.8|63145.8|431
1617299100000|2021-04-01 17:45:00|63167.6|63147.6|63176.1|63156.1|63176.9|63156.9|63164.1|63144.1|520
1617299400000|2021-04-01 17:50:00|63175.7|63155.7|63188.6|63168.6|63189.6|63169.6|63173.5|63153.5|587
1617299700000|2021-04-01 17:55:00|63188.4|63168.4|63179.5|63159.5|63191.3|63171.3|63174.2|63154.2|532
1617300000000|2021-04-01 18:00:00|63179.7|63159.7|63184.9|63164.9|63186.4|63166.4|63174.7|63154.7|547
1617300300000|2021-04-01 18:05:00|63185.2|63165.2|63185.9|63165.9|63186.6|63166.6|63176.1|63156.1|440
1617300600000|2021-04-01 18:10:00|63185.7|63165.7|63194.1|63174.1|63195.6|63175.6|63185.3|63165.3|484
1617300900000|2021-04-01 18:15:00|63193.9|63173.9|63207.3|63187.3|63208.2|63188.2|63191|63171|552
1617301200000|2021-04-01 18:20:00|63207.2|63187.2|63210.4|63190.4|63212.7|63192.7|63203.8|63183.8|446
1617301500000|2021-04-01 18:25:00|63208.6|63188.6|63195.9|63175.9|63212.4|63192.4|63193.8|63173.8|605
1617301800000|2021-04-01 18:30:00|63198.3|63178.3|63209.1|63189.1|63209.3|63189.3|63198|63178|449
1617302100000|2021-04-01 18:35:00|63209.2|63189.2|63204.4|63184.4|63214.7|63194.7|63201|63181|461
1617302400000|2021-04-01 18:40:00|63203.9|63183.9|63197.6|63177.6|63209.5|63189.5|63195|63175|403
1617302700000|2021-04-01 18:45:00|63197.2|63177.2|63198|63178|63208.2|63188.2|63197|63177|345
1617303000000|2021-04-01 18:50:00|63197.6|63177.6|63194.4|63174.4|63200.5|63180.5|63193.9|63173.9|363
1617303300000|2021-04-01 18:55:00|63194.5|63174.5|63188.5|63168.5|63194.5|63174.5|63184.7|63164.7|542
1617303600000|2021-04-01 19:00:00|63188.4|63168.4|63188.3|63168.3|63195.6|63175.6|63185.5|63165.5|473
1617303900000|2021-04-01 19:05:00|63188.2|63168.2|63193.2|63173.2|63195.8|63175.8|63188.1|63168.1|322
1617304200000|2021-04-01 19:10:00|63193.1|63173.1|63195|63175|63196.5|63176.5|63189.9|63169.9|342
1617304500000|2021-04-01 19:15:00|63194.9|63174.9|63189.4|63169.4|63197.2|63177.2|63182.3|63162.3|479
1617304800000|2021-04-01 19:20:00|63189.5|63169.5|63201.2|63181.2|63205.4|63185.4|63188|63168|467
1617305100000|2021-04-01 19:25:00|63201.3|63181.3|63199.6|63179.6|63206.8|63186.8|63199.6|63179.6|401
1617305400000|2021-04-01 19:30:00|63199.7|63179.7|63198.5|63178.5|63203.1|63183.1|63197.4|63177.4|366
1617305700000|2021-04-01 19:35:00|63198.3|63178.3|63196.3|63176.3|63198.9|63178.9|63192.6|63172.6|324
1617306000000|2021-04-01 19:40:00|63196.5|63176.5|63192.7|63172.7|63200.3|63180.3|63191.8|63171.8|372
1617306300000|2021-04-01 19:45:00|63192.6|63172.6|63189.7|63169.7|63199.1|63179.1|63186.7|63166.7|346
1617306600000|2021-04-01 19:50:00|63189.4|63169.4|63175.9|63155.9|63190.3|63170.3|63175.4|63155.4|484
1617306900000|2021-04-01 19:55:00|63176|63156|63170.9|63150.9|63178.2|63158.2|63167.3|63147.3|619
1617307200000|2021-04-01 20:00:00|63170.6|63150.6|63169|63149|63179.4|63159.4|63168|63148|555
1617307500000|2021-04-01 20:05:00|63169.4|63149.4|63174.2|63154.2|63176.8|63156.8|63168|63148|378
1617307800000|2021-04-01 20:10:00|63174.5|63154.5|63181.7|63161.7|63182.4|63162.4|63173.4|63153.4|368
1617308100000|2021-04-01 20:15:00|63182.1|63162.1|63185.6|63165.6|63188.5|63168.5|63181.6|63161.6|317
1617308400000|2021-04-01 20:20:00|63185.2|63165.2|63192.8|63172.8|63193.6|63173.6|63184.4|63164.4|308
1617308700000|2021-04-01 20:25:00|63191.1|63171.1|63185.5|63165.5|63195.4|63175.4|63183.5|63163.5|352
1617309000000|2021-04-01 20:30:00|63185.3|63165.3|63180.8|63160.8|63186.7|63166.7|63177.8|63157.8|268
1617309300000|2021-04-01 20:35:00|63179.5|63159.5|63178.9|63158.9|63181.9|63161.9|63178.2|63158.2|106
1617309600000|2021-04-01 20:40:00|63176.8|63156.8|63174|63153.9|63177.3|63157.3|63172.5|63152.5|961
1617309900000|2021-04-01 20:45:00|63174.1|63153.2|63167.2|63147.2|63174.8|63154.8|63166.9|63146.9|465
1617310200000|2021-04-01 20:50:00|63167|63147|63163.3|63143.3|63168.3|63148.3|63162.5|63142.5|534
1617310500000|2021-04-01 20:55:00|63161.4|63140.6|63173.7|63133|63174.1|63144.2|63157.2|63132.2|920
1617310800000|2021-04-01 21:00:00|63172.7|63132.7|63176.8|63127.4|63176.8|63132.9|63172.1|63127.4|45
1617311100000|2021-04-01 21:05:00|63175.9|63131.6|63174.5|63133.1|63186.5|63147|63161.6|63122.9|401
1617311400000|2021-04-01 21:10:00|63174.3|63133.6|63177.5|63135.9|63187.1|63142.1|63168.3|63123.1|543
1617311700000|2021-04-01 21:15:00|63177.4|63135.8|63173.8|63145.1|63194.4|63145.1|63173.6|63122.3|382
1617312000000|2021-04-01 21:20:00|63176.8|63144.1|63181.3|63143.7|63198.7|63148.1|63170.8|63117.9|183
1617312300000|2021-04-01 21:25:00|63175.1|63140.1|63178.5|63128.2|63183.9|63144.3|63167.4|63126.9|151
1617312600000|2021-04-01 21:30:00|63178.6|63128.7|63170.8|63133.2|63188|63152.8|63163.4|63116.6|291
1617312900000|2021-04-01 21:35:00|63170.9|63132.9|63174.3|63132.5|63176.3|63139.6|63164.2|63122.5|201
1617313200000|2021-04-01 21:40:00|63174|63132.9|63176.6|63133|63179.3|63138.6|63164.3|63126.1|267
1617313500000|2021-04-01 21:45:00|63176.4|63133.3|63170.2|63134.2|63178.8|63136.2|63166.8|63123.7|238
1617313800000|2021-04-01 21:50:00|63174.1|63131|63171.1|63133|63178.2|63141.3|63167.3|63120.6|148
1617314100000|2021-04-01 21:55:00|63171.9|63131.4|63185|63141.8|63185.6|63147.6|63168.1|63128.1|285
1617314400000|2021-04-01 22:00:00|63185.4|63140.7|63149.1|63129.1|63185.4|63140.7|63147.1|63126.4|509
1617314700000|2021-04-01 22:05:00|63148.9|63128.9|63156.1|63134.5|63160.7|63138|63147.8|63124|284
1617315000000|2021-04-01 22:10:00|63157.5|63133.7|63151.1|63131.1|63157.5|63135|63148.5|63128|229
1617315300000|2021-04-01 22:15:00|63151.3|63131.3|63150|63130|63151.3|63131.3|63148.5|63128.5|154
1617315600000|2021-04-01 22:20:00|63149.9|63129.9|63150.6|63130.6|63152.8|63131.7|63149|63128.9|137
1617315900000|2021-04-01 22:25:00|63150.3|63130.3|63147.8|63127.8|63154.2|63134.2|63146.1|63126.1|129
1617316200000|2021-04-01 22:30:00|63147.9|63127.9|63151.1|63131.1|63151.6|63131.6|63146.1|63126.1|150
1617316500000|2021-04-01 22:35:00|63151.3|63131.3|63151.9|63131.9|63153.2|63133.2|63150.2|63130.2|165
1617316800000|2021-04-01 22:40:00|63152|63132|63152.1|63132.1|63154.2|63133.7|63151.3|63131.3|123
1617317100000|2021-04-01 22:45:00|63152|63132|63143.8|63123.8|63158.3|63133.5|63143|63122.3|138
1617317400000|2021-04-01 22:50:00|63143.6|63123.6|63139.1|63119.1|63144.6|63124.5|63133.9|63113.9|183
1617317700000|2021-04-01 22:55:00|63138.7|63118.7|63146.6|63126.6|63147.9|63127.9|63138.7|63118.7|235
1617318000000|2021-04-01 23:00:00|63146.7|63126.7|63149.6|63129.6|63151.1|63131.1|63146|63126|186
1617318300000|2021-04-01 23:05:00|63149.4|63129.4|63157.1|63137.1|63160.6|63140.6|63149.1|63129.1|220
1617318600000|2021-04-01 23:10:00|63156.9|63136.9|63157.6|63137.6|63159.9|63139.9|63154.2|63134.2|175
1617318900000|2021-04-01 23:15:00|63157.5|63137.5|63158.7|63138.7|63159.9|63139.9|63157.5|63137.5|133
1617319200000|2021-04-01 23:20:00|63158.6|63138.6|63159.9|63139.9|63161.1|63141.1|63158.5|63138.5|124
1617319500000|2021-04-01 23:25:00|63159.6|63139.6|63168.3|63148.3|63171.9|63150.5|63159.6|63139.6|191
1617319800000|2021-04-01 23:30:00|63167.8|63147.8|63162.7|63142.7|63170.5|63149.2|63161.5|63141.5|193
1617320100000|2021-04-01 23:35:00|63162.6|63142.6|63164.5|63144.5|63169.8|63149.8|63160|63140|202
1617320400000|2021-04-01 23:40:00|63164.9|63144.9|63164.1|63144.1|63165.6|63145.6|63162.7|63142.7|130
1617320700000|2021-04-01 23:45:00|63164.6|63144.6|63164.7|63144.7|63166.1|63146.1|63162.7|63142.7|125
1617321000000|2021-04-01 23:50:00|63164.6|63144.6|63170.3|63150.3|63170.4|63150.4|63164.2|63144.2|182
1617321300000|2021-04-01 23:55:00|63170.1|63150.1|63164.7|63144.7|63170.1|63150.1|63164.3|63144.3|171
1617321600000|2021-04-02 00:00:00|63164.6|63144.6|63155.3|63135.3|63164.6|63144.6|63151.7|63131.7|338
1617321900000|2021-04-02 00:05:00|63155.2|63135.2|63143.9|63123.9|63155.5|63135.5|63127.9|63107.9|463
1617322200000|2021-04-02 00:10:00|63144.1|63124.1|63154.7|63134.7|63164.3|63144.3|63138.1|63118.1|420
1617322500000|2021-04-02 00:15:00|63154.6|63134.6|63155.5|63135.5|63156|63136|63151|63131|303
1617322800000|2021-04-02 00:20:00|63154.8|63134.8|63150.7|63130.7|63155.2|63135.2|63148.3|63128.3|212
1617323100000|2021-04-02 00:25:00|63150.6|63130.6|63163.4|63143.4|63166.2|63146.2|63149.5|63129.5|264
1617323400000|2021-04-02 00:30:00|63163.5|63143.5|63186.2|63166.2|63187.5|63167.5|63163.2|63143.2|421
1617323700000|2021-04-02 00:35:00|63186.3|63166.3|63188.7|63168.7|63190.6|63170.6|63184.4|63164.4|296
1617324000000|2021-04-02 00:40:00|63188.5|63168.5|63198.9|63178.9|63203.7|63183.7|63186.3|63166.3|351
1617324300000|2021-04-02 00:45:00|63198.7|63178.7|63190|63170|63200.6|63180.6|63187.6|63167.6|337
1617324600000|2021-04-02 00:50:00|63190.1|63170.1|63197.9|63177.9|63201.1|63181.1|63189.2|63169.2|382
1617324900000|2021-04-02 00:55:00|63198.1|63178.1|63195.4|63175.4|63201.2|63181.2|63186.1|63166.1|350
1617325200000|2021-04-02 01:00:00|63195.5|63175.5|63186.8|63166.8|63202.9|63182.9|63186.5|63166.5|355
1617325500000|2021-04-02 01:05:00|63186.9|63166.9|63187.6|63167.6|63193.4|63173.4|63186.7|63166.7|200
1617325800000|2021-04-02 01:10:00|63187|63167|63184.4|63164.4|63187|63167|63183.5|63163.5|206
1617326100000|2021-04-02 01:15:00|63184.6|63164.6|63185.2|63165.2|63187.3|63167.3|63183.3|63163.3|176
1617326400000|2021-04-02 01:20:00|63184.6|63164.6|63181.3|63161.3|63185.7|63165.7|63177.3|63157.3|255
1617326700000|2021-04-02 01:25:00|63181.2|63161.2|63187.8|63167.8|63190.2|63170.2|63180.2|63160.2|300
1617327000000|2021-04-02 01:30:00|63188.1|63168.1|63191.4|63171.4|63192.2|63172.2|63186.7|63166.7|236
1617327300000|2021-04-02 01:35:00|63191|63171|63197.1|63177.1|63198.2|63178.2|63189.4|63169.4|259
1617327600000|2021-04-02 01:40:00|63197.2|63177.2|63205.4|63185.4|63208.5|63188.5|63196.9|63176.9|229
1617327900000|2021-04-02 01:45:00|63205.5|63185.5|63200.1|63180.1|63206.1|63186.1|63191.3|63171.3|387
1617328200000|2021-04-02 01:50:00|63200|63180|63199.2|63179.2|63202.7|63182.7|63196.2|63176.2|270
1617328500000|2021-04-02 01:55:00|63199.1|63179.1|63195|63175|63204|63184|63190.9|63170.9|452
1617328800000|2021-04-02 02:00:00|63195.3|63175.3|63194.8|63174.8|63205.8|63185.8|63193.2|63173.2|501
1617329100000|2021-04-02 02:05:00|63194.6|63174.6|63193|63173|63198.5|63178.5|63186.4|63166.4|533
1617329400000|2021-04-02 02:10:00|63192.7|63172.7|63189.4|63169.4|63198.8|63178.8|63189.3|63169.3|320
1617329700000|2021-04-02 02:15:00|63189.5|63169.5|63190.8|63170.8|63192.5|63172.5|63187.1|63167.1|214
1617330000000|2021-04-02 02:20:00|63191.3|63171.3|63192.3|63172.3|63192.6|63172.6|63186.6|63166.6|198
1617330300000|2021-04-02 02:25:00|63192.2|63172.2|63190.1|63170.1|63193.2|63173.2|63186.2|63166.6|252
1617330600000|2021-04-02 02:30:00|63189.9|63169.9|63189.9|63169.9|63192.8|63172.8|63189|63169|190
1617330900000|2021-04-02 02:35:00|63189.4|63169.4|63181|63161|63190.2|63170.2|63173|63153|290
1617331200000|2021-04-02 02:40:00|63181.2|63161.2|63181.2|63161.2|63181.9|63161.9|63178.6|63158.6|224
1617331500000|2021-04-02 02:45:00|63182|63162|63170|63150|63182.6|63162.6|63169|63149|272
1617331800000|2021-04-02 02:50:00|63169.9|63149.9|63174.6|63154.6|63179.5|63159.5|63168.6|63148.6|286
1617332100000|2021-04-02 02:55:00|63174.7|63154.7|63161.8|63141.8|63178.4|63158.4|63161.1|63141.1|276
1617332400000|2021-04-02 03:00:00|63162|63142|63166.7|63146.7|63170.7|63150.7|63161.2|63141.2|290
1617332700000|2021-04-02 03:05:00|63166.6|63146.6|63168.8|63148.8|63172|63152|63160.7|63140.7|546
1617333000000|2021-04-02 03:10:00|63167.2|63147.2|63163.7|63143.7|63169.6|63149.6|63158.4|63138.4|614
1617333300000|2021-04-02 03:15:00|63162.8|63142.8|63156.8|63136.8|63168|63148|63153.1|63133.1|610
1617333600000|2021-04-02 03:20:00|63157.3|63137.3|63150.9|63130.9|63159.9|63139.9|63148.1|63128.1|537
1617333900000|2021-04-02 03:25:00|63151.5|63131.5|63150.6|63130.6|63152.5|63132.5|63144.4|63124.4|394
1617334200000|2021-04-02 03:30:00|63151|63131|63156|63136|63159|63139|63149|63129|285
1617334500000|2021-04-02 03:35:00|63156.3|63136.3|63158.7|63138.7|63162.8|63142.8|63154.1|63134.1|274
1617334800000|2021-04-02 03:40:00|63158.9|63138.9|63160.5|63140.5|63163|63143|63150.1|63130.1|568
1617335100000|2021-04-02 03:45:00|63160.1|63140.1|63157.4|63137.4|63161.4|63141.4|63150.8|63130.8|591
1617335400000|2021-04-02 03:50:00|63156.5|63136.5|63154|63134|63160.5|63140.5|63149.5|63129.5|592
1617335700000|2021-04-02 03:55:00|63153.5|63133.5|63154.4|63134.4|63161.2|63141.2|63152.7|63132.7|489
1617336000000|2021-04-02 04:00:00|63154.6|63134.6|63151.9|63131.9|63162.6|63142.6|63151.5|63131.5|301
1617336300000|2021-04-02 04:05:00|63151.7|63131.7|63159.1|63139.1|63162.3|63142.3|63151.7|63131.7|306
1617336600000|2021-04-02 04:10:00|63159.2|63139.2|63164.8|63144.8|63164.8|63144.8|63158.1|63138.1|361
1617336900000|2021-04-02 04:15:00|63165|63145|63171.2|63151.2|63173.2|63153.2|63161.2|63141.2|314
1617337200000|2021-04-02 04:20:00|63170.6|63150.6|63168.9|63148.9|63171.5|63151.5|63166|63146|314
1617337500000|2021-04-02 04:25:00|63168.5|63148.5|63169.8|63149.8|63170.7|63150.7|63165.4|63145.4|213
1617337800000|2021-04-02 04:30:00|63169.9|63149.9|63165.6|63145.6|63170.4|63150.4|63164.1|63144.1|291
1617338100000|2021-04-02 04:35:00|63167.2|63147.2|63164.6|63144.6|63167.3|63147.3|63159.1|63139.1|286
1617338400000|2021-04-02 04:40:00|63164.4|63144.4|63167.1|63147.1|63172|63152|63163.8|63143.8|263
1617338700000|2021-04-02 04:45:00|63166.4|63146.4|63166.6|63146.6|63167.6|63147.6|63163.6|63143.6|268
1617339000000|2021-04-02 04:50:00|63166.7|63146.7|63159.5|63139.5|63166.7|63146.7|63159|63139|288
1617339300000|2021-04-02 04:55:00|63159.4|63139.4|63162|63142|63162.3|63142.3|63158.5|63138.5|304
1617339600000|2021-04-02 05:00:00|63162.1|63142.1|63156.2|63136.2|63162.1|63142.1|63155.2|63135.2|250
1617339900000|2021-04-02 05:05:00|63155.9|63135.9|63154.4|63134.4|63157|63139.3|63153.3|63133.3|219
1617340200000|2021-04-02 05:10:00|63154|63134|63158.8|63138.8|63161.2|63142.7|63153.3|63133.3|201
1617340500000|2021-04-02 05:15:00|63158.5|63138.5|63151.4|63131.4|63160.1|63140.1|63148.6|63128.6|307
1617340800000|2021-04-02 05:20:00|63151.2|63131.2|63163|63143|63164.1|63144.1|63147.1|63127.1|324
1617341100000|2021-04-02 05:25:00|63165.8|63145.8|63164.8|63144.8|63167.5|63147.5|63158|63138|260
1617341400000|2021-04-02 05:30:00|63164.6|63144.6|63160.1|63140.1|63165.3|63145.3|63154|63134|256
1617341700000|2021-04-02 05:35:00|63159.7|63139.7|63161.9|63141.9|63165.3|63145.7|63156.5|63138.2|269
1617342000000|2021-04-02 05:40:00|63161.6|63141.6|63162.7|63147.7|63169.9|63151|63157.9|63139.7|280
1617342300000|2021-04-02 05:45:00|63162.8|63147.8|63165.6|63150.6|63169|63151.4|63158.2|63140.7|308
1617342600000|2021-04-02 05:50:00|63165.8|63150.8|63170.2|63150.2|63170.8|63153.4|63162.9|63144.1|307
1617342900000|2021-04-02 05:55:00|63170.1|63150.1|63165.6|63145.6|63170.4|63151.1|63159.6|63139.6|316
1617343200000|2021-04-02 06:00:00|63164.9|63144.9|63171|63151|63171.9|63153.9|63156.9|63138.7|395
1617343500000|2021-04-02 06:05:00|63170.9|63150.9|63177.4|63157.4|63180.1|63160.9|63168.8|63149.5|368
1617343800000|2021-04-02 06:10:00|63177.2|63157.2|63169|63149|63177.8|63160|63165.6|63146.3|366
1617344100000|2021-04-02 06:15:00|63170|63150|63173.7|63153.7|63173.7|63156.6|63166.4|63147.6|277
1617344400000|2021-04-02 06:20:00|63173.9|63153.9|63169.8|63149.8|63179.3|63161.6|63169.7|63149.7|337
1617344700000|2021-04-02 06:25:00|63171.1|63151.1|63149.2|63129.2|63171.2|63151.2|63143.2|63123.2|422
1617345000000|2021-04-02 06:30:00|63149.4|63129.4|63152.5|63132.5|63154.2|63134.2|63146.4|63126.4|325
1617345300000|2021-04-02 06:35:00|63152.3|63132.3|63158.3|63138.3|63158.8|63142.6|63149.6|63131.3|268
1617345600000|2021-04-02 06:40:00|63158.5|63138.5|63166.4|63151.4|63168.9|63151.4|63156.1|63136.1|318
1617345900000|2021-04-02 06:45:00|63166.3|63151.3|63162.3|63142.3|63168.3|63151.3|63160.1|63142|194
1617346200000|2021-04-02 06:50:00|63162.2|63142.2|63163.4|63143.4|63164.5|63146.9|63155.3|63137.5|257
1617346500000|2021-04-02 06:55:00|63163.2|63143.2|63178.4|63158.4|63181.2|63161.2|63159.2|63141.6|351
1617346800000|2021-04-02 07:00:00|63179.4|63159.4|63171.1|63151.1|63190.1|63170.1|63169.7|63149.7|394
1617347100000|2021-04-02 07:05:00|63171|63151|63200.3|63180.3|63205.1|63185.1|63168.8|63150.6|507
1617347400000|2021-04-02 07:10:00|63200.9|63180.9|63207.7|63187.7|63209.2|63189.5|63200.1|63180.3|405
1617347700000|2021-04-02 07:15:00|63207.8|63187.8|63173.4|63153.4|63207.8|63187.8|63169.2|63151.7|486
1617348000000|2021-04-02 07:20:00|63173.5|63153.5|63176.4|63156.4|63182|63162|63169.4|63149.4|365
1617348300000|2021-04-02 07:25:00|63176.3|63156.3|63174.4|63154.4|63176.4|63156.4|63169.2|63149.2|343
1617348600000|2021-04-02 07:30:00|63173.1|63153.1|63159|63139|63173.1|63153.1|63153.4|63133.4|373
1617348900000|2021-04-02 07:35:00|63158.8|63138.8|63158.9|63138.9|63162.7|63142.7|63153.9|63135.9|266
1617349200000|2021-04-02 07:40:00|63158.8|63138.8|63159.7|63139.7|63162.3|63142.3|63149.9|63131.2|351
1617349500000|2021-04-02 07:45:00|63159.6|63139.6|63155.2|63135.2|63163.6|63143.6|63148.1|63131.1|317
1617349800000|2021-04-02 07:50:00|63155.4|63135.4|63160.2|63140.2|63160.8|63140.8|63152.3|63132.4|305
1617350100000|2021-04-02 07:55:00|63160.1|63140.1|63165|63145|63170.7|63150.7|63158.9|63138.9|306
1617350400000|2021-04-02 08:00:00|63164.9|63144.9|63174|63154|63179.2|63159.2|63163|63144.3|435
1617350700000|2021-04-02 08:05:00|63174.1|63154.1|63173.6|63153.6|63182.3|63164.5|63171.7|63153.6|393
1617351000000|2021-04-02 08:10:00|63174.3|63154.3|63151.7|63131.7|63176.4|63157.7|63150.7|63130.7|367
1617351300000|2021-04-02 08:15:00|63151.6|63131.6|63154.2|63134.2|63158.7|63138.7|63148.8|63128.8|315
1617351600000|2021-04-02 08:20:00|63154.1|63134.1|63150.5|63130.5|63157.7|63137.7|63142.5|63122.5|317
1617351900000|2021-04-02 08:25:00|63150.4|63130.4|63149.7|63129.7|63150.6|63132.7|63145.6|63126.2|265
1617352200000|2021-04-02 08:30:00|63149.8|63129.8|63133.3|63113.3|63152.2|63132.2|63126|63106|403
1617352500000|2021-04-02 08:35:00|63133|63113|63132.4|63112.4|63139.5|63119.5|63130.2|63110.2|333
1617352800000|2021-04-02 08:40:00|63132.6|63112.6|63128.4|63108.4|63132.6|63112.6|63124.5|63105.4|317
1617353100000|2021-04-02 08:45:00|63128.3|63108.3|63130.7|63110.7|63137.1|63119.5|63117|63097|360
1617353400000|2021-04-02 08:50:00|63130.6|63110.6|63133|63113|63137.5|63117.5|63127.9|63107.9|294
1617353700000|2021-04-02 08:55:00|63133.2|63113.2|63141.4|63121.4|63144.2|63124.2|63130.3|63110.3|443
1617354000000|2021-04-02 09:00:00|63141.5|63121.5|63137.6|63117.6|63145.1|63125.1|63134.5|63114.5|432
1617354300000|2021-04-02 09:05:00|63137.4|63117.4|63147.4|63127.4|63150|63130|63136.6|63117.4|288
1617354600000|2021-04-02 09:10:00|63147.5|63127.5|63144|63124|63148.4|63129.8|63134.9|63116.7|332
1617354900000|2021-04-02 09:15:00|63143.6|63123.6|63147.7|63127.7|63150.9|63130.9|63141.5|63121.5|392
1617355200000|2021-04-02 09:20:00|63147.6|63127.6|63141.7|63121.7|63147.9|63127.9|63137.7|63117.7|331
1617355500000|2021-04-02 09:25:00|63142|63122|63130.5|63110.5|63142|63122|63124.6|63104.6|371
1617355800000|2021-04-02 09:30:00|63130.3|63110.3|63132.6|63112.6|63134.1|63114.1|63126.8|63106.8|329
1617356100000|2021-04-02 09:35:00|63132.5|63112.5|63133.3|63113.3|63134.5|63114.5|63128.1|63109.3|269
1617356400000|2021-04-02 09:40:00|63133.4|63113.4|63146.9|63126.9|63147.8|63127.8|63133.4|63113.4|321
1617356700000|2021-04-02 09:45:00|63147.1|63127.1|63153.1|63133.1|63153.9|63133.9|63147|63127|324
1617357000000|2021-04-02 09:50:00|63153|63133|63155.4|63135.4|63156.2|63136.2|63146.7|63126.7|354
1617357300000|2021-04-02 09:55:00|63153.1|63138.1|63158.7|63138.7|63159.4|63141.3|63153.1|63134.8|313
1617357600000|2021-04-02 10:00:00|63158.5|63138.5|63143.5|63123.5|63159.8|63142|63142.5|63122.5|402
1617357900000|2021-04-02 10:05:00|63143.6|63123.6|63153.3|63133.3|63157.4|63137.4|63142.8|63122.8|330
1617358200000|2021-04-02 10:10:00|63153.1|63133.1|63158.3|63138.3|63163|63143|63152.5|63132.5|345
1617358500000|2021-04-02 10:15:00|63158.6|63138.6|63160.4|63140.4|63162.2|63142.2|63155.8|63135.8|358
1617358800000|2021-04-02 10:20:00|63160.9|63140.9|63158.8|63138.8|63163.1|63145.2|63152.6|63132.6|291
1617359100000|2021-04-02 10:25:00|63158.6|63138.6|63166.1|63146.1|63170.5|63150.5|63158.6|63138.6|301
1617359400000|2021-04-02 10:30:00|63167|63147|63171.6|63151.6|63175.2|63155.2|63156.6|63136.6|335
1617359700000|2021-04-02 10:35:00|63171.8|63151.8|63169.2|63149.2|63174.1|63154.1|63162.8|63143.1|312
1617360000000|2021-04-02 10:40:00|63169.1|63149.1|63169.6|63149.6|63172.8|63152.8|63164.6|63146.4|272
1617360300000|2021-04-02 10:45:00|63169.2|63149.2|63167.4|63147.4|63172.7|63152.7|63163.5|63143.5|275
1617360600000|2021-04-02 10:50:00|63166.9|63146.9|63165.8|63145.8|63169|63149.6|63162.9|63142.9|305
1617360900000|2021-04-02 10:55:00|63166.1|63146.1|63163.6|63143.6|63168.8|63148.8|63160.4|63140.4|325
1617361200000|2021-04-02 11:00:00|63163.8|63143.8|63165.9|63145.9|63168.5|63150.2|63160.4|63142.1|271
1617361500000|2021-04-02 11:05:00|63166|63146|63164.5|63144.5|63168.5|63151.2|63158.4|63139.9|268
1617361800000|2021-04-02 11:10:00|63164.4|63144.4|63159.1|63139.1|63166.1|63146.1|63154.9|63137.5|275
1617362100000|2021-04-02 11:15:00|63157.8|63137.8|63152.4|63132.4|63163.2|63143.2|63151.3|63131.3|322
1617362400000|2021-04-02 11:20:00|63152.2|63132.2|63160.5|63140.5|63161.2|63141.4|63150.6|63131.9|289
1617362700000|2021-04-02 11:25:00|63160.6|63140.6|63189.1|63169.1|63190.3|63170.3|63158.5|63140.1|354
1617363000000|2021-04-02 11:30:00|63189.3|63169.3|63176.8|63161.8|63189.3|63169.3|63171.4|63153.9|384
1617363300000|2021-04-02 11:35:00|63176.6|63161.6|63179.5|63164.5|63182.7|63165.8|63174.4|63156.9|238
1617363600000|2021-04-02 11:40:00|63181.8|63161.8|63179.7|63164.7|63185|63166.4|63178.2|63160.9|255
1617363900000|2021-04-02 11:45:00|63180|63165|63180|63165|63184|63166.4|63176.9|63159.4|231
1617364200000|2021-04-02 11:50:00|63180.1|63165.1|63187.2|63167.2|63188.2|63168.2|63177.4|63160.4|232
1617364500000|2021-04-02 11:55:00|63187.1|63167.1|63189.2|63169.2|63195.5|63176.1|63182.4|63164.7|430
1617364800000|2021-04-02 12:00:00|63187.4|63167.4|63194.6|63174.6|63197.6|63177.6|63172.5|63152.5|433
1617365100000|2021-04-02 12:05:00|63194.8|63174.8|63187.1|63167.1|63197.2|63177.2|63181.6|63161.6|372
1617365400000|2021-04-02 12:10:00|63186.9|63166.9|63200.3|63180.3|63203.6|63183.6|63186.7|63166.7|291
1617365700000|2021-04-02 12:15:00|63199.5|63179.5|63205.8|63185.8|63217.1|63199.6|63199.5|63179.5|443
1617366000000|2021-04-02 12:20:00|63205.6|63185.6|63203.6|63183.6|63216.7|63198.6|63202.5|63182.5|335
1617366300000|2021-04-02 12:25:00|63203.4|63183.4|63212.7|63179.4|63247.5|63213.6|63203.4|63161.7|633
1617366600000|2021-04-02 12:30:00|63220.4|63185.8|63214.3|63194.3|63280|63239.8|63171|63152.8|885
1617366900000|2021-04-02 12:35:00|63214.4|63194.4|63169.6|63149.6|63216.2|63196.2|63123.1|63103.1|863
1617367200000|2021-04-02 12:40:00|63169.5|63149.5|63216.8|63196.8|63217.7|63197.7|63169.3|63149.3|559
1617367500000|2021-04-02 12:45:00|63217.4|63197.4|63205.2|63185.2|63219.1|63199.6|63198.2|63180.1|609
1617367800000|2021-04-02 12:50:00|63205|63185|63228.4|63208.4|63231.4|63213.3|63204.8|63184.8|587
1617368100000|2021-04-02 12:55:00|63228.2|63208.2|63213|63193|63232|63215.8|63202.6|63187.6|434
1617368400000|2021-04-02 13:00:00|63212.7|63192.7|63230.8|63215.8|63232.6|63216.4|63209.3|63191.9|432
1617368700000|2021-04-02 13:05:00|63231.5|63216.5|63289.3|63274.3|63320.2|63300.2|63226.8|63209.8|714
1617369000000|2021-04-02 13:10:00|63289.4|63274.4|63275.6|63255.6|63307|63292|63275.6|63255.6|654
1617369300000|2021-04-02 13:15:00|63275.3|63255.3|63286.4|63271.4|63303.1|63285.2|63272|63255.3|541
1617369600000|2021-04-02 13:20:00|63289|63274|63284.7|63269.7|63297.4|63279.6|63278|63262.5|441
1617369900000|2021-04-02 13:25:00|63284.5|63269.5|63300.8|63280.8|63304.4|63288.7|63278.9|63263|424
1617370200000|2021-04-02 13:30:00|63300.7|63280.7|63279.1|63259.1|63304.1|63286.2|63273.5|63257|487
1617370500000|2021-04-02 13:35:00|63279.4|63259.4|63246.1|63231.1|63279.5|63264.5|63237.8|63221.5|555
1617370800000|2021-04-02 13:40:00|63246|63231|63215.1|63200.1|63247.1|63232.1|63211.7|63196.7|577
1617371100000|2021-04-02 13:45:00|63215.3|63200.3|63233.6|63218.6|63235.8|63218.9|63210.6|63194.9|480
1617371400000|2021-04-02 13:50:00|63233.7|63218.7|63216.9|63201.9|63236.2|63221.2|63215.9|63200.9|431
1617371700000|2021-04-02 13:55:00|63216.8|63201.8|63218.5|63203.5|63223|63208|63211.8|63196.8|406
1617372000000|2021-04-02 14:00:00|63219.4|63204.4|63237.4|63222.4|63238.1|63223.1|63218.1|63203.1|445
1617372300000|2021-04-02 14:05:00|63237.7|63222.7|63258.8|63238.8|63259.3|63239.3|63237.4|63222.4|430
1617372600000|2021-04-02 14:10:00|63258.7|63238.7|63283.4|63268.4|63286|63271|63254.4|63237.4|592
1617372900000|2021-04-02 14:15:00|63283.3|63268.3|63279.8|63259.8|63284.7|63268.4|63269.8|63253.2|465
1617373200000|2021-04-02 14:20:00|63279.7|63259.7|63270.2|63255.2|63290.2|63271.8|63270|63252.2|469
1617373500000|2021-04-02 14:25:00|63270|63255|63285.6|63265.6|63296.3|63281.3|63270|63255|427
1617373800000|2021-04-02 14:30:00|63285.1|63265.1|63271.4|63256.4|63287.1|63268.8|63262.2|63247|368
1617374100000|2021-04-02 14:35:00|63271.6|63256.6|63265.5|63250.5|63283.2|63268|63264.9|63249.9|353
1617374400000|2021-04-02 14:40:00|63265.6|63250.6|63269.2|63249.2|63272.7|63255.2|63261.5|63246.5|295
1617374700000|2021-04-02 14:45:00|63268.4|63248.4|63278.4|63263.4|63285.9|63268.9|63262.7|63246|371
1617375000000|2021-04-02 14:50:00|63278.9|63263.9|63280.9|63265.9|63285.8|63268.9|63265.4|63247.5|330
1617375300000|2021-04-02 14:55:00|63280.8|63265.8|63273.6|63253.6|63284.5|63266.8|63266.6|63250.2|454
1617375600000|2021-04-02 15:00:00|63273.5|63253.5|63272.8|63252.8|63277.9|63260.2|63266.5|63248|339
1617375900000|2021-04-02 15:05:00|63272.7|63252.7|63263.2|63248.2|63276.4|63258.5|63261.9|63244.7|261
1617376200000|2021-04-02 15:10:00|63263.7|63248.7|63267.6|63247.6|63274.6|63254.7|63261|63245.8|235
1617376500000|2021-04-02 15:15:00|63267|63247|63278.4|63258.4|63281.2|63261.2|63264|63245.3|722
1617376800000|2021-04-02 15:20:00|63278.7|63258.7|63282.8|63260.5|63286.8|63266.2|63278.1|63254.9|613
1617377100000|2021-04-02 15:25:00|63280.8|63260.8|63271.2|63251.2|63285.5|63261.8|63268.4|63248.4|317
1617377400000|2021-04-02 15:30:00|63271.1|63251.1|63276|63256|63282.5|63262.5|63267.8|63247.8|291
1617377700000|2021-04-02 15:35:00|63275|63255|63275.3|63255.3|63282.8|63262.8|63274.8|63254.8|267
1617378000000|2021-04-02 15:40:00|63276.1|63256.1|63273.7|63253.7|63282.1|63261.7|63271.2|63251.2|978
1617378300000|2021-04-02 15:45:00|63273.5|63253.5|63271.2|63251.2|63274|63254|63270.1|63250.1|1028
1617378600000|2021-04-02 15:50:00|63272|63252|63266.9|63246.9|63272.8|63252.8|63265.3|63245.3|543
1617378900000|2021-04-02 15:55:00|63267.1|63247.1|63269.4|63233.5|63271|63248.6|63255.3|63231.3|467
1617379200000|2021-04-02 16:00:00|63261.8|63235.1|63270.2|63234.4|63273.4|63253.4|63253.4|63231.6|463
1617379500000|2021-04-02 16:05:00|63271.3|63234.6|63260.7|63234.7|63273.8|63238.7|63260|63233.5|366
1617379800000|2021-04-02 16:10:00|63260.9|63234.8|63258.4|63238.4|63266|63238.8|63255.3|63233|307
1617380100000|2021-04-02 16:15:00|63257.6|63237.5|63261.3|63237.4|63264.3|63242.5|63256.6|63234.6|324
1617380400000|2021-04-02 16:20:00|63260.5|63237.2|63258.4|63236.6|63265.3|63245.3|63252.3|63232.1|725
1617380700000|2021-04-02 16:25:00|63258.6|63236.5|63264.6|63244.6|63266.5|63247.6|63254.6|63233.6|327
1617381000000|2021-04-02 16:30:00|63264.4|63244.4|63260.4|63235|63265.3|63245.3|63251.2|63231.2|577
1617381300000|2021-04-02 16:35:00|63258.9|63234.8|63256|63233.3|63261.7|63237.2|63248.7|63228.7|601
1617381600000|2021-04-02 16:40:00|63255.8|63233.2|63256.5|63232|63260.1|63236.3|63251.3|63230.9|466
1617381900000|2021-04-02 16:45:00|63256.3|63232.4|63255.8|63233.8|63260.7|63237.7|63250.8|63230.2|390
1617382200000|2021-04-02 16:50:00|63257.4|63233.3|63256.7|63233.5|63260.7|63237|63252.8|63231|372
1617382500000|2021-04-02 16:55:00|63257|63233.1|63260.3|63236.6|63261.3|63237.7|63255.7|63231.5|330
1617382800000|2021-04-02 17:00:00|63259|63236.3|63256.8|63236.6|63260.5|63239.2|63255.2|63233.4|276
1617383100000|2021-04-02 17:05:00|63258.1|63236.7|63255.8|63235.8|63262.1|63239.5|63255|63235|340
1617383400000|2021-04-02 17:10:00|63256.1|63236.1|63252.3|63232.3|63256.7|63236.7|63251.3|63231.3|206
1617383700000|2021-04-02 17:15:00|63252.2|63232.2|63252.4|63232.4|63254.7|63234.7|63250.3|63230.3|315
1617384000000|2021-04-02 17:20:00|63252.5|63232.5|63249.5|63229.5|63253.1|63233.1|63247.2|63226|372
1617384300000|2021-04-02 17:25:00|63249.4|63228.3|63246.3|63226.3|63252.8|63232.8|63245.9|63225.9|476
1617384600000|2021-04-02 17:30:00|63246.2|63226.2|63246.8|63226.8|63252.2|63231.3|63245.9|63225.9|360
1617384900000|2021-04-02 17:35:00|63246.9|63226.9|63248.2|63228.2|63254.3|63229.7|63246.3|63225.5|229
1617385200000|2021-04-02 17:40:00|63251.9|63229.6|63250.8|63227.9|63256|63232.3|63246.5|63226.5|320
1617385500000|2021-04-02 17:45:00|63251.4|63227.7|63247.9|63227.3|63253.5|63231.4|63246.1|63226.1|389
1617385800000|2021-04-02 17:50:00|63247.4|63227.4|63249.3|63226.3|63253.1|63228.4|63244.6|63224.6|394
1617386100000|2021-04-02 17:55:00|63244.4|63224.4|63247.5|63225.1|63251.9|63228.3|63244.2|63224.2|691
1617386400000|2021-04-02 18:00:00|63245.6|63225|63249|63229|63254.7|63229.8|63244|63223.6|800
1617386700000|2021-04-02 18:05:00|63248.9|63228.9|63248.4|63228.4|63255|63233.1|63246.8|63226.8|316
1617387000000|2021-04-02 18:10:00|63249.9|63229.9|63251.5|63229.3|63256.5|63231.4|63246.6|63225|157
1617387300000|2021-04-02 18:15:00|63249.5|63229.5|63251.3|63231.3|63256.2|63234.6|63247.5|63227.5|283
1617387600000|2021-04-02 18:20:00|63250.9|63230.9|63243.9|63223.9|63260.6|63233.5|63241.4|63221.1|351
1617387900000|2021-04-02 18:25:00|63243.6|63223.6|63254|63233.7|63256|63234.4|63238.7|63218.7|343
1617388200000|2021-04-02 18:30:00|63253.8|63234|63251.4|63229.3|63255.8|63235.8|63247|63224.5|343
1617388500000|2021-04-02 18:35:00|63251.7|63230|63248.6|63228.6|63253.1|63232.6|63247|63224.9|267
1617388800000|2021-04-02 18:40:00|63248.2|63228.2|63245.3|63225.3|63250.3|63230.1|63245.3|63224.5|199
1617389100000|2021-04-02 18:45:00|63245.9|63225.9|63241.7|63221.7|63247.4|63226|63241.7|63220.7|332
1617389400000|2021-04-02 18:50:00|63241.8|63221.8|63245.5|63225.5|63248.1|63226.1|63241.1|63220|259
1617389700000|2021-04-02 18:55:00|63245.3|63225.3|63248.6|63228.1|63248.6|63228.1|63243.4|63220.2|427
1617390000000|2021-04-02 19:00:00|63247.8|63227.9|63245.6|63225.6|63248.9|63227.9|63243.3|63221.4|539
1617390300000|2021-04-02 19:05:00|63245.5|63225.5|63247.7|63218.6|63248|63227.3|63240.5|63216.8|523
1617390600000|2021-04-02 19:10:00|63246.3|63222.8|63243.3|63219.1|63248.4|63225.5|63240.7|63216|523
1617390900000|2021-04-02 19:15:00|63243.1|63218.9|63238.5|63218.5|63245.1|63219.6|63236.4|63215.4|305
1617391200000|2021-04-02 19:20:00|63238.4|63218.4|63238.9|63218.3|63250.9|63220.3|63237.5|63216.2|288
1617391500000|2021-04-02 19:25:00|63239.1|63218.9|63236|63216|63240.6|63219.2|63236|63216|253
1617391800000|2021-04-02 19:30:00|63237.7|63217.7|63239|63219|63240.8|63220.8|63236.2|63216.2|332
1617392100000|2021-04-02 19:35:00|63238.2|63218.2|63253.8|63221.6|63256.6|63231.7|63237.9|63217.8|551
1617392400000|2021-04-02 19:40:00|63253.9|63221.7|63258.1|63222.5|63258.1|63229.4|63251.7|63220.3|691
1617392700000|2021-04-02 19:45:00|63256.8|63223.3|63255.2|63225.8|63258|63229.5|63252.5|63219.6|644
1617393000000|2021-04-02 19:50:00|63255.3|63227|63253.5|63233.5|63259.2|63233.8|63247.3|63219.5|557
1617393300000|2021-04-02 19:55:00|63252.8|63232.8|63250.9|63230.9|63255|63235|63247.1|63227.1|412
1617393600000|2021-04-02 20:00:00|63252.5|63232.5|63251.4|63231.4|63257.6|63237.6|63249.2|63229.2|380
1617393900000|2021-04-02 20:05:00|63252.4|63232.4|63252.6|63232.6|63255.8|63235.8|63249|63229|390
1617394200000|2021-04-02 20:10:00|63253.1|63233.1|63251.5|63231.5|63256.4|63236.4|63248.2|63228.2|325
1617394500000|2021-04-02 20:15:00|63251.9|63231.9|63250.5|63230.5|63254|63234|63246.3|63226.3|264
1617394800000|2021-04-02 20:20:00|63252|63232|63247.7|63227.7|63255.1|63235.1|63244.8|63224.8|404
1617395100000|2021-04-02 20:25:00|63246.8|63226.8|63245.2|63225.2|63248.3|63228.3|63243.5|63223.5|399
1617395400000|2021-04-02 20:30:00|63246.9|63226.9|63250|63230|63264|63233.7|63242.7|63200.7|379
1617395700000|2021-04-02 20:35:00|63250.1|63230.1|63253|63233|63268.2|63234.9|63248.6|63207|518
1617396000000|2021-04-02 20:40:00|63251.7|63231.7|63242.1|63222.1|63264.5|63241.2|63232.5|63190.6|416
1617396300000|2021-04-02 20:45:00|63242.3|63222.3|63250.1|63230.1|63299.6|63241.6|63241.7|63196.6|248
1617396600000|2021-04-02 20:50:00|63249.9|63229.9|63251.8|63231.8|63295.2|63241.9|63245.1|63194.7|190
1617396900000|2021-04-02 20:55:00|63254|63234|63305|63209|63314.4|63237.2|63246.8|63189.4|232
1617570000000|2021-04-04 21:00:00|63292.3|63218.8|63277.9|63247.9|63292.4|63247.9|63273|63216.4|11
1617570300000|2021-04-04 21:05:00|63277.6|63247.6|63261|63231|63287.9|63247.9|63259.8|63198|37
1617570600000|2021-04-04 21:10:00|63290.2|63200.9|63272.3|63252.3|63290.2|63252.3|63259.4|63200.9|64
1617570900000|2021-04-04 21:15:00|63271.5|63251.5|63268.2|63248.2|63292.9|63252.3|63268.2|63227.3|19
1617571200000|2021-04-04 21:20:00|63291.1|63228|63291.1|63228|63294|63231.3|63287.6|63228|9
1617571500000|2021-04-04 21:25:00|63286.5|63229.9|63292.1|63229.5|63299.6|63230.1|63286.5|63223.8|22
1617571800000|2021-04-04 21:30:00|63286.6|63230.1|63293.1|63233.8|63301.6|63245.7|63272.9|63223.5|79
1617572100000|2021-04-04 21:35:00|63281.7|63238.4|63288.3|63235.4|63293.3|63238.4|63280.9|63224.9|62
1617572400000|2021-04-04 21:40:00|63291.6|63234|63287.4|63235.5|63291.7|63245.6|63276.8|63228.9|252
1617572700000|2021-04-04 21:45:00|63286.7|63235.8|63291.2|63232.6|63292.1|63239.1|63280.6|63229.4|315
1617573000000|2021-04-04 21:50:00|63287.7|63235|63289.8|63229.2|63300|63246|63273.4|63226|193
1617573300000|2021-04-04 21:55:00|63288.7|63231.7|63298.1|63239.5|63300|63241.6|63282.1|63225.8|238
1617573600000|2021-04-04 22:00:00|63296.8|63241.2|63229.1|63194.6|63307.4|63241.2|63229|63156.3|728
1617573900000|2021-04-04 22:05:00|63229.8|63194.1|63237.8|63203.5|63260.7|63206.2|63222.5|63184.2|640
1617574200000|2021-04-04 22:10:00|63237.6|63204.1|63249.5|63205.9|63259.8|63210.3|63226.1|63180.7|573
1617574500000|2021-04-04 22:15:00|63250|63205|63242.6|63215.6|63253.7|63226.2|63234.2|63205|439
1617574800000|2021-04-04 22:20:00|63241.6|63216.5|63248.2|63220.8|63252.5|63226|63240.8|63213.4|431
1617575100000|2021-04-04 22:25:00|63247.7|63221.3|63242.9|63222.9|63250|63226.9|63237.4|63213|373
1617575400000|2021-04-04 22:30:00|63242.2|63222|63244|63219.5|63258.1|63233.6|63240.1|63215.9|492
1617575700000|2021-04-04 22:35:00|63242.6|63221.9|63236.5|63212.3|63246.2|63222.9|63233.5|63208.3|566
1617576000000|2021-04-04 22:40:00|63236.9|63212.6|63236.6|63216.6|63245.4|63221|63232.6|63209.8|480
1617576300000|2021-04-04 22:45:00|63238|63215|63237.7|63213.4|63244|63218.6|63231.5|63208|412
1617576600000|2021-04-04 22:50:00|63236.9|63213.3|63241.4|63218.3|63248.3|63224.1|63235.4|63208.2|370
1617576900000|2021-04-04 22:55:00|63240.9|63218.2|63246|63217.9|63246.8|63222.7|63232.8|63210.2|383
1617577200000|2021-04-04 23:00:00|63242.9|63222.8|63249|63229|63250.8|63229.9|63238.2|63216|364
1617577500000|2021-04-04 23:05:00|63248.9|63228.9|63245.2|63225.2|63264.9|63244.3|63245.2|63224.1|339
1617577800000|2021-04-04 23:10:00|63245.3|63225.3|63249|63229|63249.6|63229.6|63238.7|63217|276
1617578100000|2021-04-04 23:15:00|63249.1|63229.1|63246.2|63226.2|63252.7|63232.7|63244.6|63222.2|274
1617578400000|2021-04-04 23:20:00|63246.1|63226.1|63239.9|63216.6|63251.8|63231.7|63236|63214.4|345
1617578700000|2021-04-04 23:25:00|63241|63216.1|63235.4|63213.3|63242|63221.3|63232.8|63211.4|253
1617579000000|2021-04-04 23:30:00|63235.3|63213.6|63226.8|63206.8|63235.3|63214.9|63223.8|63203.8|335
1617579300000|2021-04-04 23:35:00|63227.1|63207.1|63226.2|63206.2|63235.8|63214.2|63225.4|63205.3|292
1617579600000|2021-04-04 23:40:00|63227.3|63207.3|63232.7|63212.7|63235.1|63215.1|63225.2|63204|259
1617579900000|2021-04-04 23:45:00|63232.1|63212.1|63231.2|63211.2|63232.1|63212.1|63227.4|63207.4|274
1617580200000|2021-04-04 23:50:00|63230.9|63210.9|63227.2|63207.2|63231.1|63211.1|63222.9|63202.9|313
1617580500000|2021-04-04 23:55:00|63227.4|63207.4|63215.9|63195.9|63230.6|63210.6|63211.8|63191.8|383
1617580800000|2021-04-05 00:00:00|63216.1|63196.1|63224.4|63204.4|63228.4|63208.4|63216.1|63196.1|411
1617581100000|2021-04-05 00:05:00|63224.6|63204.6|63244.6|63224.6|63245|63225|63223.6|63203.6|443
1617581400000|2021-04-05 00:10:00|63244.8|63224.8|63246|63226|63248.4|63228.4|63239.4|63219.4|431
1617581700000|2021-04-05 00:15:00|63245.9|63225.9|63237.5|63217.5|63247.8|63227.8|63230.2|63210.2|312
1617582000000|2021-04-05 00:20:00|63237.6|63217.6|63229.1|63209.1|63241.5|63218.8|63223.4|63203.4|355
1617582300000|2021-04-05 00:25:00|63229|63209|63222.5|63202.5|63231.6|63211.6|63219.3|63199.3|348
1617582600000|2021-04-05 00:30:00|63222.7|63202.7|63222.1|63202.1|63236.1|63216.1|63220.4|63200.4|298
1617582900000|2021-04-05 00:35:00|63222|63202|63219.2|63199.2|63224.8|63204.8|63215.3|63195.3|397
1617583200000|2021-04-05 00:40:00|63219.1|63199.1|63224.9|63204.9|63226.5|63207.4|63216.7|63196.7|339
1617583500000|2021-04-05 00:45:00|63224.3|63204.3|63218.6|63198.6|63229.5|63209.5|63216.5|63196.5|298
1617583800000|2021-04-05 00:50:00|63218.8|63198.8|63229.6|63209.6|63230.5|63210.5|63211.9|63191.9|491
1617584100000|2021-04-05 00:55:00|63229.3|63209.3|63227.4|63207.4|63236.4|63216.4|63225.5|63205.5|411
1617584400000|2021-04-05 01:00:00|63227.6|63207.6|63221.7|63201.7|63230.4|63210.4|63221.2|63201.2|354
1617584700000|2021-04-05 01:05:00|63221.8|63201.8|63229.6|63209.6|63230.5|63210.5|63219.7|63199.7|359
1617585000000|2021-04-05 01:10:00|63229.4|63209.4|63228.6|63208.6|63230.3|63213.2|63221.4|63202.6|306
1617585300000|2021-04-05 01:15:00|63229.1|63209.1|63226.3|63206.3|63232.9|63215.2|63223.8|63205.3|352
1617585600000|2021-04-05 01:20:00|63225.8|63205.8|63212.5|63192.5|63226.5|63206.5|63210.2|63190.2|395
1617585900000|2021-04-05 01:25:00|63212.3|63192.3|63211|63191|63213.8|63196.4|63207.6|63187.8|321
1617586200000|2021-04-05 01:30:00|63212|63192|63214.8|63194.8|63218.2|63198.9|63210.3|63190.3|288
1617586500000|2021-04-05 01:35:00|63215.2|63195.2|63213.2|63193.2|63218.1|63200.7|63206|63186|423
1617586800000|2021-04-05 01:40:00|63212.5|63192.5|63213.1|63193.1|63217|63197|63209.5|63190.9|217
1617587100000|2021-04-05 01:45:00|63213.4|63193.4|63196.9|63176.9|63215.7|63195.7|63194.4|63176.5|366
1617587400000|2021-04-05 01:50:00|63197.1|63177.1|63202.7|63182.7|63203.3|63185.2|63190.7|63172.2|282
1617587700000|2021-04-05 01:55:00|63200.7|63180.7|63203|63183|63209|63191.6|63196.4|63177.9|349
1617588000000|2021-04-05 02:00:00|63202.7|63182.7|63200.1|63185.1|63205.8|63187.6|63199.5|63179.8|335
1617588300000|2021-04-05 02:05:00|63200|63185|63210.5|63190.5|63211.2|63194.2|63200|63181.7|369
1617588600000|2021-04-05 02:10:00|63210.4|63190.4|63208|63193|63218.3|63198.5|63207.1|63190|289
1617588900000|2021-04-05 02:15:00|63207.9|63192.9|63213.4|63193.4|63219.9|63199.9|63207.6|63189.7|334
1617589200000|2021-04-05 02:20:00|63213.3|63193.3|63213.6|63193.6|63216.9|63196.9|63204.6|63184.6|315
1617589500000|2021-04-05 02:25:00|63213|63193|63209.7|63189.7|63215.4|63195.4|63205.2|63187.6|294
1617589800000|2021-04-05 02:30:00|63209.5|63189.5|63213.6|63193.6|63215.6|63195.9|63205.8|63188.1|267
1617590100000|2021-04-05 02:35:00|63213.7|63193.7|63215.7|63195.7|63217.7|63198.5|63212.8|63192.9|305
1617590400000|2021-04-05 02:40:00|63216.2|63196.2|63215.7|63195.7|63219.3|63199.3|63211.9|63192.1|262
1617590700000|2021-04-05 02:45:00|63215.6|63195.6|63217.6|63197.6|63218.5|63200.5|63209.1|63190.5|308
1617591000000|2021-04-05 02:50:00|63214.5|63199.5|63222.1|63202.1|63222.1|63202.1|63207.4|63187.4|322
1617591300000|2021-04-05 02:55:00|63221.5|63201.5|63220.8|63200.8|63224.5|63204.5|63216.2|63198.3|265
1617591600000|2021-04-05 03:00:00|63220.9|63200.9|63226.9|63206.9|63227.4|63207.4|63215.7|63195.7|293
1617591900000|2021-04-05 03:05:00|63227.4|63207.4|63217.1|63197.1|63228.9|63208.9|63217.1|63197.1|316
1617592200000|2021-04-05 03:10:00|63214.2|63199.2|63211.8|63196.8|63217.3|63199.5|63210.5|63192.4|235
1617592500000|2021-04-05 03:15:00|63211.9|63196.9|63206.8|63186.8|63215.4|63196.9|63204.8|63186.7|202
1617592800000|2021-04-05 03:20:00|63207|63187|63201.5|63181.5|63207.4|63189.8|63198.5|63180.6|238
1617593100000|2021-04-05 03:25:00|63201.4|63181.4|63200|63180|63203.7|63184.6|63197.9|63177.9|224
1617593400000|2021-04-05 03:30:00|63199.8|63179.8|63201.1|63186.1|63202.1|63186.1|63196|63178.1|249
1617593700000|2021-04-05 03:35:00|63200.8|63185.8|63202.9|63182.9|63203.9|63186.6|63198|63181.2|290
1617594000000|2021-04-05 03:40:00|63202.5|63182.5|63203|63183|63203.7|63185.9|63198.8|63178.8|324
1617594300000|2021-04-05 03:45:00|63202.9|63182.9|63200.7|63180.7|63207.4|63188.5|63199|63180.6|309
1617594600000|2021-04-05 03:50:00|63200.6|63180.6|63200.9|63180.9|63202.5|63183.5|63198.1|63178.9|212
1617594900000|2021-04-05 03:55:00|63200.8|63180.8|63201.5|63181.5|63203|63185.6|63197.1|63179.2|234
1617595200000|2021-04-05 04:00:00|63201.4|63181.4|63202|63182|63204.1|63186|63199.7|63181.3|313
1617595500000|2021-04-05 04:05:00|63202.1|63182.1|63207.7|63187.7|63207.7|63187.7|63197.3|63179.4|284
1617595800000|2021-04-05 04:10:00|63208|63188|63220.9|63200.9|63221.4|63201.4|63207.2|63187.2|412
1617596100000|2021-04-05 04:15:00|63221|63201|63232.3|63212.3|63233.5|63213.5|63220.8|63200.8|329
1617596400000|2021-04-05 04:20:00|63232.4|63212.4|63232.9|63212.9|63233.8|63213.8|63225.4|63206.3|321
1617596700000|2021-04-05 04:25:00|63233|63213|63237.2|63217.2|63242.6|63224.2|63229.2|63210.5|275
1617597000000|2021-04-05 04:30:00|63238.7|63218.7|63245.3|63225.3|63245.5|63227.9|63238.7|63218.7|272
1617597300000|2021-04-05 04:35:00|63245.4|63225.4|63241.5|63221.5|63245.4|63225.4|63236.6|63217.7|221
1617597600000|2021-04-05 04:40:00|63241.6|63221.6|63248.6|63228.6|63251.7|63234|63239.9|63221.6|279
1617597900000|2021-04-05 04:45:00|63248.5|63228.5|63245.4|63230.4|63255.7|63238.9|63243.2|63225.5|301
1617598200000|2021-04-05 04:50:00|63245.5|63230.5|63255.7|63235.7|63256.2|63239|63245.5|63228|258
1617598500000|2021-04-05 04:55:00|63255.8|63235.8|63261|63241|63261.7|63243.2|63250.6|63232.9|360
1617598800000|2021-04-05 05:00:00|63260.6|63240.6|63251.7|63236.7|63261.8|63244.1|63250.2|63232.7|332
1617599100000|2021-04-05 05:05:00|63251.6|63236.6|63261.3|63241.3|63263.6|63246.3|63251.6|63234.1|238
1617599400000|2021-04-05 05:10:00|63261.2|63241.2|63255.8|63240.8|63262.3|63245.4|63252.9|63235.2|253
1617599700000|2021-04-05 05:15:00|63255.9|63240.9|63257.9|63237.9|63262.3|63244.2|63254.9|63237|249
1617600000000|2021-04-05 05:20:00|63257.7|63237.7|63258.7|63238.7|63259.1|63241.5|63255|63237.1|201
1617600300000|2021-04-05 05:25:00|63258.6|63238.6|63253.2|63233.2|63258.9|63239.4|63250.2|63232.2|258
1617600600000|2021-04-05 05:30:00|63253.3|63233.3|63268.7|63248.7|63272|63254.5|63252.5|63232.5|370
1617600900000|2021-04-05 05:35:00|63268.6|63248.6|63272.5|63252.5|63275.3|63257.4|63265.6|63247|294
1617601200000|2021-04-05 05:40:00|63272.3|63252.3|63280.7|63260.7|63282.4|63265.3|63270.5|63252.3|331
1617601500000|2021-04-05 05:45:00|63280.6|63260.6|63300.9|63280.9|63303.5|63286.3|63270|63252.2|499
1617601800000|2021-04-05 05:50:00|63301.1|63281.1|63297.8|63277.8|63305.6|63287.3|63289.5|63271.7|470
1617602100000|2021-04-05 05:55:00|63297.7|63277.7|63314.3|63294.3|63320.5|63303.4|63295.3|63277.7|597
1617602400000|2021-04-05 06:00:00|63315.2|63295.2|63307.7|63287.7|63316.6|63296.6|63307|63287|431
1617602700000|2021-04-05 06:05:00|63307.5|63287.5|63323.5|63303.5|63327.1|63307.1|63304|63284|431
1617603000000|2021-04-05 06:10:00|63323.9|63303.9|63310|63290|63323.9|63303.9|63309.4|63289.4|380
1617603300000|2021-04-05 06:15:00|63309.6|63289.6|63296.9|63276.9|63309.9|63289.9|63295.2|63275.2|501
1617603600000|2021-04-05 06:20:00|63297.5|63277.5|63296.2|63276.2|63302.5|63282.5|63290.4|63270.4|411
1617603900000|2021-04-05 06:25:00|63296.3|63276.3|63304.4|63284.4|63308.9|63288.9|63293.6|63273.8|342
1617604200000|2021-04-05 06:30:00|63304.7|63284.7|63303|63283|63308.6|63288.6|63299.4|63279.4|320
1617604500000|2021-04-05 06:35:00|63302.9|63282.9|63298.3|63278.3|63305.3|63285.3|63295.4|63275.4|286
1617604800000|2021-04-05 06:40:00|63298.5|63278.5|63296.6|63276.6|63305.2|63285.7|63296.2|63276.2|349
1617605100000|2021-04-05 06:45:00|63296.4|63276.4|63310.1|63290.1|63310.1|63290.1|63289.7|63269.7|320
1617605400000|2021-04-05 06:50:00|63310.4|63290.4|63309.2|63289.2|63313.8|63293.8|63303.3|63283.3|351
1617605700000|2021-04-05 06:55:00|63309.1|63289.1|63316.7|63296.7|63325.5|63305.5|63305.7|63285.7|499
1617606000000|2021-04-05 07:00:00|63317.5|63297.5|63338.6|63318.6|63344.7|63324.7|63317.5|63297.5|597
1617606300000|2021-04-05 07:05:00|63338.8|63318.8|63298.7|63278.7|63344.6|63324.6|63297.2|63277.2|606
1617606600000|2021-04-05 07:10:00|63298.6|63278.6|63317.9|63297.9|63323.5|63305.1|63298.5|63278.5|453
1617606900000|2021-04-05 07:15:00|63317.8|63297.8|63317.7|63297.7|63322.3|63302.3|63306.8|63286.8|426
1617607200000|2021-04-05 07:20:00|63317.6|63297.6|63323|63303|63328.7|63309.3|63317.3|63297.3|415
1617607500000|2021-04-05 07:25:00|63322.9|63302.9|63317.4|63297.4|63337.1|63319|63316.8|63296.8|405
1617607800000|2021-04-05 07:30:00|63317.3|63297.3|63313.1|63298.1|63323.9|63308.9|63308.7|63290.6|440
1617608100000|2021-04-05 07:35:00|63313|63298|63308.9|63293.9|63319.6|63302|63307.9|63292.9|362
1617608400000|2021-04-05 07:40:00|63309.1|63294.1|63321.4|63306.4|63329.4|63314.4|63308.7|63293.7|410
1617608700000|2021-04-05 07:45:00|63320.3|63305.3|63354.7|63339.7|63358.5|63343.5|63319.5|63304.5|546
1617609000000|2021-04-05 07:50:00|63354.9|63339.9|63335.9|63320.9|63359.2|63344.2|63334.4|63319.4|471
1617609300000|2021-04-05 07:55:00|63335.8|63320.8|63351.1|63336.1|63355.1|63340.1|63334.9|63319.9|508
1617609600000|2021-04-05 08:00:00|63351.2|63336.2|63337.9|63322.9|63362.2|63347.2|63337.9|63322.9|528
1617609900000|2021-04-05 08:05:00|63337.8|63322.8|63323.2|63308.2|63338.1|63323.1|63313.3|63298.3|640
1617610200000|2021-04-05 08:10:00|63323.3|63308.3|63313.3|63298.3|63325.1|63310.1|63304.8|63289.8|528
1617610500000|2021-04-05 08:15:00|63313.2|63298.2|63302.2|63287.2|63316.5|63301.5|63300.7|63285.7|441
1617610800000|2021-04-05 08:20:00|63301.3|63286.3|63303.7|63288.7|63309.9|63294.9|63300.4|63285.4|410
1617611100000|2021-04-05 08:25:00|63303.6|63288.6|63279.1|63264.1|63303.6|63288.6|63278.7|63263.7|518
1617611400000|2021-04-05 08:30:00|63279.4|63264.4|63273.8|63258.8|63290.4|63275.4|63273.7|63258.7|549
1617611700000|2021-04-05 08:35:00|63274.1|63259.1|63293.2|63278.2|63297.6|63282.6|63274.1|63259.1|483
1617612000000|2021-04-05 08:40:00|63293.7|63278.7|63296.2|63281.2|63306.1|63291.1|63291|63276|472
1617612300000|2021-04-05 08:45:00|63296.5|63281.5|63313|63298|63313.2|63298.2|63296.2|63281.2|416
1617612600000|2021-04-05 08:50:00|63312.9|63297.9|63334|63319|63336.9|63321.9|63311.8|63296.8|462
1617612900000|2021-04-05 08:55:00|63334.1|63319.1|63327.4|63312.4|63342.7|63327.7|63325.3|63310.3|462
1617613200000|2021-04-05 09:00:00|63327.5|63312.5|63321.5|63306.5|63333.8|63318.8|63317.2|63302.2|472
1617613500000|2021-04-05 09:05:00|63321.2|63306.2|63331.7|63316.7|63333.8|63318.8|63318.8|63303.8|420
1617613800000|2021-04-05 09:10:00|63331.6|63316.6|63335.9|63320.9|63346.1|63331.1|63330.7|63315.7|442
1617614100000|2021-04-05 09:15:00|63334.8|63319.8|63342.2|63327.2|63342.5|63327.5|63331.1|63316.1|374
1617614400000|2021-04-05 09:20:00|63342|63327|63359.6|63344.6|63360.2|63345.2|63336.6|63321.6|478
1617614700000|2021-04-05 09:25:00|63360.1|63345.1|63357.6|63342.6|63363.5|63348.5|63344.8|63329.8|523
1617615000000|2021-04-05 09:30:00|63357.5|63342.5|63357.6|63342.6|63365.3|63350.3|63352.5|63337.5|476
1617615300000|2021-04-05 09:35:00|63357.5|63342.5|63355.8|63340.8|63357.9|63342.9|63351.4|63336.4|417
1617615600000|2021-04-05 09:40:00|63356|63341|63361.1|63346.1|63364.4|63349.4|63353|63338|440
1617615900000|2021-04-05 09:45:00|63361|63346|63364.5|63349.5|63366.8|63351.8|63358.9|63343.9|408
1617616200000|2021-04-05 09:50:00|63364.7|63349.7|63356.8|63341.8|63364.8|63349.8|63352.7|63337.7|431
1617616500000|2021-04-05 09:55:00|63356.9|63341.9|63365.2|63350.2|63366.9|63351.9|63356.8|63341.8|325
1617616800000|2021-04-05 10:00:00|63365.1|63350.1|63379.2|63364.2|63379.2|63364.2|63362.6|63347.6|386
1617617100000|2021-04-05 10:05:00|63379.1|63364.1|63368|63353|63379.1|63364.1|63364.5|63349.5|343
1617617400000|2021-04-05 10:10:00|63367.9|63352.9|63359.9|63344.9|63367.9|63352.9|63359.5|63344.5|212
1617617700000|2021-04-05 10:15:00|63360|63345|63359.1|63344.1|63360.1|63345.1|63355|63340|241
1617618000000|2021-04-05 10:20:00|63359.3|63344.3|63350.9|63335.9|63360.1|63345.1|63347.8|63332.8|328
1617618300000|2021-04-05 10:25:00|63351.1|63336.1|63335.5|63320.5|63351.4|63336.4|63334.9|63319.9|413
1617618600000|2021-04-05 10:30:00|63335.3|63320.3|63340.8|63325.8|63345.3|63330.3|63334.6|63319.6|387
1617618900000|2021-04-05 10:35:00|63339.7|63324.7|63333.1|63318.1|63339.7|63324.7|63329.1|63314.1|360
1617619200000|2021-04-05 10:40:00|63333.8|63318.8|63333.8|63318.8|63336.6|63321.6|63326.6|63311.6|339
1617619500000|2021-04-05 10:45:00|63333.7|63318.7|63335.7|63320.7|63341.1|63326.1|63332.5|63317.5|316
1617619800000|2021-04-05 10:50:00|63335.8|63320.8|63324.7|63309.7|63336|63321|63322.1|63307.1|377
1617620100000|2021-04-05 10:55:00|63324.8|63309.8|63318.7|63303.7|63325.8|63310.8|63310.2|63295.2|407
1617620400000|2021-04-05 11:00:00|63318.4|63303.4|63310.2|63295.2|63321.6|63306.6|63309|63294|400
1617620700000|2021-04-05 11:05:00|63310.1|63295.1|63304.3|63289.3|63315.6|63300.6|63303.8|63288.8|380
1617621000000|2021-04-05 11:10:00|63304.5|63289.5|63296.8|63281.8|63305|63290|63296.1|63281.1|327
1617621300000|2021-04-05 11:15:00|63296.9|63281.9|63289.8|63274.8|63301|63286|63288.7|63273.7|416
1617621600000|2021-04-05 11:20:00|63289.7|63274.7|63284.4|63269.4|63292.8|63277.8|63281|63266|348
1617621900000|2021-04-05 11:25:00|63284.5|63269.5|63278.6|63263.6|63285.1|63270.1|63276.9|63261.9|410
1617622200000|2021-04-05 11:30:00|63278.4|63263.4|63274.5|63259.5|63279.4|63264.4|63266.5|63251.5|554
1617622500000|2021-04-05 11:35:00|63274.6|63259.6|63273.6|63258.6|63279.5|63264.5|63270.4|63255.4|511
1617622800000|2021-04-05 11:40:00|63273.5|63258.5|63275.8|63260.8|63282.3|63267.3|63273.2|63258.2|501
1617623100000|2021-04-05 11:45:00|63275.9|63260.9|63277.9|63262.9|63281.4|63266.4|63267.3|63252.3|419
1617623400000|2021-04-05 11:50:00|63277.8|63262.8|63278.8|63263.8|63283|63268|63275.5|63260.5|449
1617623700000|2021-04-05 11:55:00|63278.9|63263.9|63266.8|63251.8|63278.9|63263.9|63266.6|63251.6|467
1617624000000|2021-04-05 12:00:00|63266.5|63251.5|63275.2|63260.2|63281|63266|63264.1|63249.1|474
1617624300000|2021-04-05 12:05:00|63275|63260|63272.8|63257.8|63275.7|63260.7|63265.7|63250.7|387
1617624600000|2021-04-05 12:10:00|63272.9|63257.9|63256.8|63241.8|63278.4|63263.4|63253|63238|420
1617624900000|2021-04-05 12:15:00|63256.6|63241.6|63248.2|63233.2|63259|63244|63238.8|63223.8|536
1617625200000|2021-04-05 12:20:00|63249.5|63234.5|63246.4|63231.4|63257.5|63242.5|63243.9|63228.9|558
1617625500000|2021-04-05 12:25:00|63246.6|63231.6|63250.2|63235.2|63253.6|63238.2|63244.8|63229.6|521
1617625800000|2021-04-05 12:30:00|63250.1|63235.1|63230.1|63215.1|63261.4|63244.3|63230|63215|586
1617626100000|2021-04-05 12:35:00|63229.6|63214.6|63165.9|63150.9|63232.9|63217.9|63154.1|63139.1|864
1617626400000|2021-04-05 12:40:00|63166.4|63151.4|63163.2|63148.2|63170.1|63155.1|63155.8|63140.8|826
1617626700000|2021-04-05 12:45:00|63163|63148|63165.2|63150.2|63170.5|63155.5|63160.2|63145.2|712
1617627000000|2021-04-05 12:50:00|63165.3|63150.3|63151.7|63136.7|63166.8|63151.8|63148.8|63133.8|775
1617627300000|2021-04-05 12:55:00|63152.9|63137.9|63163.4|63143.4|63165.9|63148.4|63148.1|63133.1|727
1617627600000|2021-04-05 13:00:00|63163.6|63143.6|63162.7|63147.7|63163.6|63148.6|63143.9|63128.9|737
1617627900000|2021-04-05 13:05:00|63162.6|63147.6|63154.2|63139.2|63164.7|63149.7|63149.1|63134.1|616
1617628200000|2021-04-05 13:10:00|63154|63139|63140.6|63125.6|63157|63142|63139.5|63124.5|592
1617628500000|2021-04-05 13:15:00|63142.2|63127.2|63148.9|63133.9|63155.2|63140.2|63139.9|63124.1|620
1617628800000|2021-04-05 13:20:00|63149.1|63134.1|63137.8|63122.8|63153.1|63138.1|63137.1|63122.1|497
1617629100000|2021-04-05 13:25:00|63137.9|63122.9|63143.1|63128.1|63146.1|63131.1|63132.9|63117.9|495
1617629400000|2021-04-05 13:30:00|63142.8|63127.8|63140.1|63125.1|63145.8|63130.8|63134.4|63119.4|631
1617629700000|2021-04-05 13:35:00|63139.9|63124.9|63138.6|63123.6|63140.7|63125.7|63132.2|63117.2|508
1617630000000|2021-04-05 13:40:00|63138.7|63123.7|63115|63100|63138.7|63123.7|63105|63090|841
1617630300000|2021-04-05 13:45:00|63114.9|63099.9|63077.8|63062.8|63116.7|63100.5|63076.7|63061.7|861
1617630600000|2021-04-05 13:50:00|63077.9|63062.9|63055.4|63040.4|63081.5|63066.5|63054.1|63039.1|774
1617630900000|2021-04-05 13:55:00|63055.6|63040.6|63059.2|63039.2|63060.2|63045|63032.7|63017.7|812
1617631200000|2021-04-05 14:00:00|63061.7|63041.7|63034.9|63014.9|63061.7|63041.7|63029.4|63009.4|959
1617631500000|2021-04-05 14:05:00|63035.7|63015.7|63025.2|63005.2|63039.2|63019.2|63024|63004|865
1617631800000|2021-04-05 14:10:00|63025.1|63005.1|63037.8|63017.8|63041.7|63021.7|63007.6|62987.6|905
1617632100000|2021-04-05 14:15:00|63037.2|63017.2|63008.6|62988.6|63037.2|63017.2|63006.9|62986.9|856
1617632400000|2021-04-05 14:20:00|63008.5|62988.5|63002.5|62982.5|63012.3|62993.3|62998.6|62979.6|733
1617632700000|2021-04-05 14:25:00|63002.2|62982.2|62983|62963|63002.9|62982.9|62982.3|62962.4|692
1617633000000|2021-04-05 14:30:00|62982.9|62962.9|62991.3|62971.3|62991.3|62971.3|62967|62947|777
1617633300000|2021-04-05 14:35:00|62991.2|62971.2|63000.6|62980.6|63000.6|62980.6|62983.1|62964.2|728
1617633600000|2021-04-05 14:40:00|63000|62980|63012.1|62992.1|63020|63000|62998.1|62978.1|757
1617633900000|2021-04-05 14:45:00|63011.7|62991.7|63018.1|62998.1|63027.4|63007.4|63000|62982.2|718
1617634200000|2021-04-05 14:50:00|63018.2|62998.2|63032.7|63017.7|63035.9|63018.1|63017.9|62997.9|783
1617634500000|2021-04-05 14:55:00|63032.6|63017.6|63054.4|63034.4|63056.1|63038|63032.6|63013|855
1617634800000|2021-04-05 15:00:00|63054.2|63034.2|63060.5|63040.5|63071.8|63051.8|63046.7|63026.7|834
1617635100000|2021-04-05 15:05:00|63060.4|63040.4|63033.5|63013.5|63064.6|63046.1|63033.5|63013.5|599
1617635400000|2021-04-05 15:10:00|63031.5|63011.5|63029.2|63009.2|63036.6|63019.6|63022.3|63005.2|643
1617635700000|2021-04-05 15:15:00|63029.5|63009.5|62996.8|62976.8|63032.4|63012.5|62995.9|62976.8|722
1617636000000|2021-04-05 15:20:00|62995.9|62975.9|62980.2|62965.2|63004.6|62987|62976.6|62956.6|670
1617636300000|2021-04-05 15:25:00|62980.3|62965.3|62982.7|62967.7|62989.7|62972.4|62978.6|62961.2|547
1617636600000|2021-04-05 15:30:00|62982.6|62967.6|62978.8|62963.8|62988.8|62971.6|62973.9|62957.2|480
1617636900000|2021-04-05 15:35:00|62978.7|62963.7|62981.5|62961.5|62987.4|62969.6|62975.3|62958.2|486
1617637200000|2021-04-05 15:40:00|62981.3|62961.3|62984.9|62969.9|62992.6|62975.1|62976.4|62958|507
1617637500000|2021-04-05 15:45:00|62985.1|62970.1|62984.5|62969.5|62991|62974.4|62980.8|62962.7|420
1617637800000|2021-04-05 15:50:00|62984.3|62969.3|62985.7|62970.7|62992.1|62973.4|62979.8|62962.6|481
1617638100000|2021-04-05 15:55:00|62985.6|62970.6|62993.7|62973.7|62995.4|62978|62980.9|62962.3|553
1617638400000|2021-04-05 16:00:00|62993.9|62973.9|62991.4|62971.4|62997.2|62978.2|62990.1|62970.1|452
1617638700000|2021-04-05 16:05:00|62991.5|62971.5|62994.4|62974.4|62995.9|62975.9|62979.2|62959.2|417
1617639000000|2021-04-05 16:10:00|62994.1|62974.1|62992.4|62972.4|62996.3|62977.8|62990.4|62971.7|350
1617639300000|2021-04-05 16:15:00|62992.3|62972.3|62985.7|62965.7|62994.6|62974.6|62984.2|62964.2|379
1617639600000|2021-04-05 16:20:00|62985.1|62965.1|62970|62950|62986.6|62966.6|62964.7|62944.7|491
1617639900000|2021-04-05 16:25:00|62970.1|62950.1|62964.3|62944.3|62979.5|62959.5|62963.8|62943.8|560
1617640200000|2021-04-05 16:30:00|62964.6|62944.6|62968.5|62948.5|62971.6|62951.6|62961.6|62941.6|401
1617640500000|2021-04-05 16:35:00|62968.8|62948.8|62969.9|62949.9|62977.2|62957.2|62966.5|62946.5|377
1617640800000|2021-04-05 16:40:00|62970|62950|62967.4|62947.4|62976.1|62956.1|62964.6|62944.6|451
1617641100000|2021-04-05 16:45:00|62967.2|62947.2|62965.4|62945.4|62967.4|62947.4|62962.7|62942.7|343
1617641400000|2021-04-05 16:50:00|62965.3|62945.3|62965.7|62945.7|62966.3|62946.3|62955.2|62935.2|472
1617641700000|2021-04-05 16:55:00|62965.6|62945.6|62962.1|62942.1|62967|62949.3|62957.8|62937.8|344
1617642000000|2021-04-05 17:00:00|62962.4|62942.4|62968.5|62948.5|62971.9|62951.9|62958.1|62938.1|511
1617642300000|2021-04-05 17:05:00|62968.3|62948.3|62967.4|62947.4|62971.3|62952.3|62964.7|62947.3|352
1617642600000|2021-04-05 17:10:00|62967|62947|62967.9|62947.9|62970.6|62950.9|62961.4|62944.5|509
1617642900000|2021-04-05 17:15:00|62968|62948|62947.5|62927.5|62968.8|62950.8|62946.9|62926.9|545
1617643200000|2021-04-05 17:20:00|62947.7|62927.7|62953|62933|62956|62938.6|62944.1|62924.1|393
1617643500000|2021-04-05 17:25:00|62952.9|62932.9|62957.7|62937.7|62960.7|62940.7|62947.9|62932.2|311
1617643800000|2021-04-05 17:30:00|62957.5|62937.5|62958.1|62938.1|62963.5|62946.7|62953|62934|348
1617644100000|2021-04-05 17:35:00|62957.5|62937.5|62968|62948|62974|62954|62956.9|62936.9|423
1617644400000|2021-04-05 17:40:00|62967.8|62947.8|62968|62948|62971.3|62951.3|62961.7|62941.7|419
1617644700000|2021-04-05 17:45:00|62967.8|62947.8|62976.9|62956.9|62982.4|62962.4|62967.8|62947.8|460
1617645000000|2021-04-05 17:50:00|62976.7|62956.7|62975|62960|62982.3|62963.4|62974.8|62956.3|351
1617645300000|2021-04-05 17:55:00|62974.8|62959.8|62975.6|62960.6|62979.2|62961.7|62973.5|62955.2|363
1617645600000|2021-04-05 18:00:00|62976.3|62961.3|62980.1|62960.1|62985.4|62965.9|62976.2|62958.4|324
1617645900000|2021-04-05 18:05:00|62980.2|62960.2|62978.2|62963.2|62987.7|62967.7|62978.2|62959.6|237
1617646200000|2021-04-05 18:10:00|62977.4|62962.4|62986.3|62966.3|62987.4|62967.4|62977.4|62960.3|298
1617646500000|2021-04-05 18:15:00|62986.2|62966.2|62981.6|62961.6|62988.6|62968.6|62980.5|62960.5|300
1617646800000|2021-04-05 18:20:00|62981.7|62961.7|62989.1|62969.1|62992|62972|62976.8|62956.8|392
1617647100000|2021-04-05 18:25:00|62988.7|62968.7|62986.6|62966.6|62990.2|62971.4|62985.2|62965.2|290
1617647400000|2021-04-05 18:30:00|62986.7|62966.7|62991.7|62971.7|62993.4|62973.4|62982.4|62963.1|278
1617647700000|2021-04-05 18:35:00|62991.6|62971.6|62991.5|62971.5|62998.1|62979.8|62990.1|62970.1|381
1617648000000|2021-04-05 18:40:00|62990.9|62970.9|62986.3|62966.3|62991.6|62971.6|62983.3|62964.7|329
1617648300000|2021-04-05 18:45:00|62986.2|62966.2|62987.2|62967.2|62990.5|62970.5|62984.4|62964.4|336
1617648600000|2021-04-05 18:50:00|62987.4|62967.4|62992.9|62972.9|62994.2|62974.2|62986.2|62966.2|394
1617648900000|2021-04-05 18:55:00|62992.2|62972.2|62989.5|62969.5|62993.9|62973.9|62982.4|62962.4|572
1617649200000|2021-04-05 19:00:00|62988|62968|62990.2|62970.2|62993.7|62973.7|62981.2|62961.2|510
1617649500000|2021-04-05 19:05:00|62990.3|62970.3|62989.3|62969.3|62991.6|62971.6|62986.7|62966.7|433
1617649800000|2021-04-05 19:10:00|62989.4|62969.4|62989|62969|62991.6|62971.6|62986.1|62966.1|346
1617650100000|2021-04-05 19:15:00|62988.9|62968.9|62994.1|62974.1|62994.9|62974.9|62987.5|62967.5|369
1617650400000|2021-04-05 19:20:00|62994.2|62974.2|62993.4|62973.4|63000.4|62980.4|62992.4|62972.4|342
1617650700000|2021-04-05 19:25:00|62993.2|62973.2|63000|62980|63000.6|62980.6|62992.6|62972.6|340
1617651000000|2021-04-05 19:30:00|62999.9|62979.9|63001.3|62981.3|63004.2|62984.2|62995.7|62975.7|326
1617651300000|2021-04-05 19:35:00|63001.4|62981.4|62991.3|62971.3|63001.5|62981.5|62990.6|62970.6|295
1617651600000|2021-04-05 19:40:00|62991.1|62971.1|62991|62971|62993.5|62973.5|62988.7|62968.7|319
1617651900000|2021-04-05 19:45:00|62991.8|62971.8|62993.4|62973.4|62998.8|62978.8|62990.9|62970.9|409
1617652200000|2021-04-05 19:50:00|62993.5|62973.5|62987.7|62967.7|62996.8|62976.8|62986.5|62966.5|379
1617652500000|2021-04-05 19:55:00|62988.5|62968.5|62975.5|62955.5|62991.2|62971.2|62973.1|62953.1|519
1617652800000|2021-04-05 20:00:00|62975.8|62955.8|62986.6|62966.6|62988.4|62968.4|62975.8|62955.8|377
1617653100000|2021-04-05 20:05:00|62986.5|62966.5|62989.3|62969.3|62991|62971|62986.4|62966.4|263
1617653400000|2021-04-05 20:10:00|62989|62969|62995.5|62975.5|62996.7|62976.7|62988.2|62968.2|285
1617653700000|2021-04-05 20:15:00|62995.7|62975.7|62990.8|62970.8|62996.2|62976.2|62989.6|62969.6|293
1617654000000|2021-04-05 20:20:00|62989.5|62969.5|62990.1|62970.1|62993.8|62973.8|62986.3|62966.3|231
1617654300000|2021-04-05 20:25:00|62990|62970|62987.4|62967.4|62991.6|62971.6|62981.3|62960.8|261
1617654600000|2021-04-05 20:30:00|62987.9|62967.9|62990.5|62970.5|62992.1|62972.1|62987.5|62967.5|196
1617654900000|2021-04-05 20:35:00|62990.7|62970.7|62990.1|62970.1|62993.4|62973.4|62988.3|62968.3|197
1617655200000|2021-04-05 20:40:00|62990.2|62970.2|62991.7|62971.7|62995.4|62975.4|62988.1|62968.1|211
1617655500000|2021-04-05 20:45:00|62991.2|62971.2|62984|62964|62992.8|62972.8|62981.3|62961.3|313
1617655800000|2021-04-05 20:50:00|62984.1|62964.1|62979.5|62959.4|62991.4|62971.4|62977.6|62956.2|371
1617656100000|2021-04-05 20:55:00|62978.9|62958.9|62986|62946.7|62987.1|62961.5|62973.2|62946.1|297
1617656400000|2021-04-05 21:00:00|62985.1|62945.6|62987.9|62946.6|62998.6|62949.1|62985.1|62938.5|38
1617656700000|2021-04-05 21:05:00|62998.4|62945.3|62995|62941.1|63000.9|62956.6|62985.9|62937.3|173
1617657000000|2021-04-05 21:10:00|62996.5|62938|62993.4|62944.3|63011.4|62952.9|62990.5|62931.2|108
1617657300000|2021-04-05 21:15:00|62995.3|62944.5|62985.4|62949.6|62999.3|62954.2|62976|62939.7|186
1617657600000|2021-04-05 21:20:00|62986.2|62948.1|62986.9|62949.4|62989|62956.5|62975.9|62947.2|98
1617657900000|2021-04-05 21:25:00|62986.6|62949|62971.4|62951.4|62987.5|62956.2|62971.2|62948.6|79
1617658200000|2021-04-05 21:30:00|62976|62950.5|62976.9|62949.1|62982.2|62952.3|62970|62945.1|108
1617658500000|2021-04-05 21:35:00|62976.6|62947.7|62977.8|62950.8|62981.5|62952.9|62970.9|62946.6|64
1617658800000|2021-04-05 21:40:00|62978.4|62948.1|62976.8|62953.5|62991.8|62957.3|62972.3|62938.7|147
1617659100000|2021-04-05 21:45:00|62978.4|62953.7|62980.6|62951.8|62985.7|62953.7|62973.5|62946.1|155
1617659400000|2021-04-05 21:50:00|62973.7|62953.7|62975.8|62953.2|62987|62954.7|62972.6|62940.6|176
1617659700000|2021-04-05 21:55:00|62973.5|62953.5|62975.1|62950.3|62987.6|62954.2|62971.2|62945.3|183
1617660000000|2021-04-05 22:00:00|62978.9|62949.2|62971.4|62951.4|62982.2|62957.6|62968.3|62945.6|331
1617660300000|2021-04-05 22:05:00|62971.7|62951.7|62972.6|62952.6|62976.1|62956.1|62966.3|62946.3|266
1617660600000|2021-04-05 22:10:00|62971.9|62951.7|62977.3|62955.7|62981.7|62961.7|62969.6|62949.6|231
1617660900000|2021-04-05 22:15:00|62974.8|62954.8|62979.1|62959.1|62982|62962|62973.4|62953.4|220
1617661200000|2021-04-05 22:20:00|62979|62959|62975|62955|62980.2|62960.2|62974|62954|177
1617661500000|2021-04-05 22:25:00|62974.4|62954.4|62975|62955|62978.1|62958.1|62973.8|62953.8|129
1617661800000|2021-04-05 22:30:00|62976.4|62956.4|62978.3|62958.3|62984.8|62964.8|62974.3|62954.3|226
1617662100000|2021-04-05 22:35:00|62978.1|62958.1|62977.5|62957.5|62980.5|62960.5|62972.3|62952.3|251
1617662400000|2021-04-05 22:40:00|62978.4|62958.4|62975|62955|62979.9|62959.9|62968|62948|238
1617662700000|2021-04-05 22:45:00|62972|62952|62970.4|62950.4|62976.9|62956.9|62965.4|62945.4|266
1617663000000|2021-04-05 22:50:00|62970|62950|62967.5|62947.5|62972.8|62952.8|62963.1|62943.1|214
1617663300000|2021-04-05 22:55:00|62967.4|62947.4|62968.4|62948.4|62971.7|62951.7|62965.9|62945.9|175
1617663600000|2021-04-05 23:00:00|62968.5|62948.5|62969.2|62949.2|62971|62951|62965|62945|230
1617663900000|2021-04-05 23:05:00|62968.7|62948.7|62967.2|62947.2|62970.1|62950.1|62961.7|62941.7|252
1617664200000|2021-04-05 23:10:00|62966.9|62946.9|62969.1|62954.1|62972.3|62956.2|62962.9|62943.8|207
1617664500000|2021-04-05 23:15:00|62969.5|62954.5|62968.7|62948.7|62973.8|62956|62965.9|62948.6|206
1617664800000|2021-04-05 23:20:00|62968.6|62948.6|62962.2|62942.2|62970.6|62953.6|62956.6|62940.3|233
1617665100000|2021-04-05 23:25:00|62962.5|62942.5|62961|62946|62965|62947|62957.3|62941|204
1617665400000|2021-04-05 23:30:00|62960|62945|62959.4|62944.4|62968.3|62950.5|62956.2|62939.4|270
1617665700000|2021-04-05 23:35:00|62959.3|62944.3|62963.3|62948.3|62967.8|62949.3|62959|62943.2|301
1617666000000|2021-04-05 23:40:00|62963.7|62948.7|62963.8|62948.8|62967.5|62950.1|62960.5|62944.8|200
1617666300000|2021-04-05 23:45:00|62963.7|62948.7|62963.5|62948.5|62968.2|62951.7|62960.7|62944|195
1617666600000|2021-04-05 23:50:00|62963.6|62948.6|62955.4|62940.4|62972.3|62954.6|62955.3|62938.5|306
1617666900000|2021-04-05 23:55:00|62960.7|62940.7|62958.1|62943.1|62962|62944.2|62954.2|62938.1|243
1617667200000|2021-04-06 00:00:00|62958.2|62943.2|62948.4|62933.4|62961.5|62943.2|62940.8|62923.2|544
1617667500000|2021-04-06 00:05:00|62948.3|62933.3|62940.2|62925.2|62948.8|62933.8|62931.2|62916.2|407
1617667800000|2021-04-06 00:10:00|62940.3|62925.3|62947.9|62932.9|62954.4|62939.4|62940|62924.1|382
1617668100000|2021-04-06 00:15:00|62947.8|62932.8|62951.1|62936.1|62955.7|62939.7|62946.7|62931.4|470
1617668400000|2021-04-06 00:20:00|62951|62936|62957.3|62942.3|62958.8|62943.8|62950|62934.5|392
1617668700000|2021-04-06 00:25:00|62957.1|62942.1|62955.2|62940.2|62961.3|62944.9|62953.4|62938.4|373
1617669000000|2021-04-06 00:30:00|62955|62940|62961|62946|62963.8|62947.2|62953.8|62938.8|372
1617669300000|2021-04-06 00:35:00|62961.2|62946.2|62970.2|62955.2|62973.5|62955.2|62958.1|62943.1|404
1617669600000|2021-04-06 00:40:00|62970.1|62955.1|62976.7|62961.7|62979.3|62964.3|62968.9|62953.9|452
1617669900000|2021-04-06 00:45:00|62977|62962|62970.6|62955.6|62979.3|62963.1|62969.4|62953.8|472
1617670200000|2021-04-06 00:50:00|62970.3|62955.3|62973.4|62958.4|62978.1|62961.8|62967.4|62952.4|482
1617670500000|2021-04-06 00:55:00|62973.3|62958.3|62973.5|62958.5|62976|62961|62961.5|62946.5|488
1617670800000|2021-04-06 01:00:00|62973.7|62958.7|62960.6|62945.6|62973.7|62958.7|62960.1|62942.7|646
1617671100000|2021-04-06 01:05:00|62960.5|62945.5|62968.7|62953.7|62970.2|62955.2|62956.1|62940.7|572
1617671400000|2021-04-06 01:10:00|62969|62954|62978.7|62958.7|62981|62966|62966|62951|475
1617671700000|2021-04-06 01:15:00|62979.6|62959.6|62976.1|62961.1|62984|62964|62973|62956.8|419
1617672000000|2021-04-06 01:20:00|62976|62961|62971.7|62956.7|62978.2|62963.2|62969.8|62954.8|487
1617672300000|2021-04-06 01:25:00|62971.6|62956.6|62981.5|62966.5|62988.9|62970.1|62971.3|62956.3|435
1617672600000|2021-04-06 01:30:00|62981.6|62966.6|62990.4|62975.4|62990.7|62975.4|62975.2|62960.2|429
1617672900000|2021-04-06 01:35:00|62990.2|62975.2|62995.4|62980.4|62998|62981.8|62987.8|62972.8|505
1617673200000|2021-04-06 01:40:00|62995.5|62980.5|62986.4|62971.4|62998.9|62981.6|62986|62969.4|540
1617673500000|2021-04-06 01:45:00|62986.8|62971.8|62985.8|62970.8|62990.8|62975.8|62981.8|62966.8|413
1617673800000|2021-04-06 01:50:00|62985.3|62970.3|62984.2|62969.2|62991.1|62974.4|62980.3|62965.3|419
1617674100000|2021-04-06 01:55:00|62983.6|62968.6|62991.6|62976.6|63002.1|62987.1|62981.1|62966|518
1617674400000|2021-04-06 02:00:00|62991.3|62976.3|62993.9|62978.9|62998.6|62980.8|62986.1|62971.1|417
1617674700000|2021-04-06 02:05:00|62993.5|62978.5|62991.7|62976.7|62996.5|62981.1|62990.1|62973.9|470
1617675000000|2021-04-06 02:10:00|62991.3|62976.3|62988.3|62973.3|62994.6|62979|62986.8|62970.6|430
1617675300000|2021-04-06 02:15:00|62988.7|62973.7|62990.7|62975.7|62993.6|62978.6|62986.2|62971.2|415
1617675600000|2021-04-06 02:20:00|62989.8|62974.8|63018.3|63003.3|63020.6|63005.2|62989.6|62974.6|572
1617675900000|2021-04-06 02:25:00|63017.9|63002.9|63029.3|63014.3|63031.1|63016.1|63014.5|62999.5|561
1617676200000|2021-04-06 02:30:00|63028.7|63013.7|63021.8|63006.8|63028.7|63013.7|63016.8|63000.4|573
1617676500000|2021-04-06 02:35:00|63021.9|63006.9|63018.5|63003.5|63023.1|63008.1|63009.9|62994.9|588
1617676800000|2021-04-06 02:40:00|63018.2|63003.2|63014.1|62999.1|63020.3|63004.4|63007.9|62992.9|864
1617677100000|2021-04-06 02:45:00|63012.8|62997.8|63007.7|62992.7|63019.7|63004.7|63007.6|62992.6|887
1617677400000|2021-04-06 02:50:00|63007.9|62992.9|63013.4|62998.4|63020.1|63005.1|63006.6|62991.6|662
1617677700000|2021-04-06 02:55:00|63013.3|62998.3|63006.7|62991.7|63019.7|63004.7|63004.5|62989.5|766
1617678000000|2021-04-06 03:00:00|63006.3|62991.3|63018.4|63003.4|63021.3|63006.1|63005.3|62990.3|622
1617678300000|2021-04-06 03:05:00|63018.3|63003.3|63016.3|63001.3|63025.8|63010.3|63012.8|62997.8|732
1617678600000|2021-04-06 03:10:00|63015.9|63000.9|63020.5|63005.5|63026.8|63010.4|63013.7|62998.7|789
1617678900000|2021-04-06 03:15:00|63020.6|63005.6|63023.1|63008.1|63025.5|63010.5|63019.3|63003.7|407
1617679200000|2021-04-06 03:20:00|63023.6|63008.6|63025.2|63010.2|63030.2|63012.7|63020.3|63004.6|379
1617679500000|2021-04-06 03:25:00|63025.3|63010.3|63035.6|63020.6|63038.5|63023.5|63024.5|63007.1|447
1617679800000|2021-04-06 03:30:00|63035.8|63020.8|63036|63021|63038.5|63023.5|63032.4|63015.5|538
1617680100000|2021-04-06 03:35:00|63036.1|63021.1|63035.5|63020.5|63037.8|63022.5|63030.8|63015.8|556
1617680400000|2021-04-06 03:40:00|63035.6|63020.6|63041.4|63026.4|63042.3|63027.3|63034.8|63019.8|428
1617680700000|2021-04-06 03:45:00|63041.5|63026.5|63038.8|63023.8|63049.4|63034.3|63037|63021.6|475
1617681000000|2021-04-06 03:50:00|63038.7|63023.7|63031.5|63016.5|63042.1|63025.8|63029.6|63014.6|496
1617681300000|2021-04-06 03:55:00|63031.4|63016.4|63033.8|63018.8|63039.9|63022.9|63031.4|63016.4|412
1617681600000|2021-04-06 04:00:00|63033|63018|63033.2|63018.2|63037.4|63022.4|63029.8|63014.8|410
1617681900000|2021-04-06 04:05:00|63033.4|63018.4|63026|63011|63033.5|63018.5|63025|63010|304
1617682200000|2021-04-06 04:10:00|63026.4|63011.4|63022.1|63007.1|63026.8|63011.8|63019.2|63004.2|424
1617682500000|2021-04-06 04:15:00|63022|63007|63018.4|63003.4|63025.1|63007.9|63017.9|63002.9|365
1617682800000|2021-04-06 04:20:00|63017.8|63002.8|63020.2|63005.2|63024.2|63009.2|63017.8|63002.7|489
1617683100000|2021-04-06 04:25:00|63020.1|63005.1|63014|62999|63022.9|63007.9|63011.8|62996.8|496
1617683400000|2021-04-06 04:30:00|63013.3|62998.3|63006.8|62991.8|63016.9|63001.1|63005|62990|528
1617683700000|2021-04-06 04:35:00|63006.7|62991.7|63000|62985|63007.7|62992.7|62994.3|62979.2|447
1617684000000|2021-04-06 04:40:00|62999.8|62984.8|63002.1|62987.1|63003.3|62988.3|62997.2|62982.2|369
1617684300000|2021-04-06 04:45:00|63001.4|62986.4|63010.5|62995.5|63012.3|62996.4|63001.4|62986.4|425
1617684600000|2021-04-06 04:50:00|63009.7|62994.7|63014.4|62999.4|63015.1|63000|63004.8|62988.8|411
1617684900000|2021-04-06 04:55:00|63014.6|62999.6|63017.9|63002.9|63020.6|63005.6|63012.7|62997.7|489
1617685200000|2021-04-06 05:00:00|63018.1|63003.1|63004|62984|63018.4|63003.4|62997.4|62980.3|526
1617685500000|2021-04-06 05:05:00|62999.5|62984.5|62990.1|62975.1|63001.2|62984.5|62989|62972|452
1617685800000|2021-04-06 05:10:00|62990.2|62975.2|63000|62985|63002.6|62985.9|62988.9|62971.5|562
1617686100000|2021-04-06 05:15:00|62999.8|62984.8|63005.1|62985.1|63007.4|62989.9|62994.5|62975.6|472
1617686400000|2021-04-06 05:20:00|63002.9|62987.9|62998.9|62978.9|63010.3|62993.2|62996.3|62978.3|426
1617686700000|2021-04-06 05:25:00|62998.8|62978.8|62998.1|62983.1|62999.4|62983.4|62993.6|62974.2|423
1617687000000|2021-04-06 05:30:00|62998.4|62983.4|62993.2|62978.2|63000|62985|62989.5|62972.9|564
1617687300000|2021-04-06 05:35:00|62994.5|62979.5|63000.8|62985.8|63005.4|62990.4|62992.8|62977.8|365
1617687600000|2021-04-06 05:40:00|63001.4|62986.4|62993.1|62978.1|63008.5|62993.5|62992.7|62977.7|502
1617687900000|2021-04-06 05:45:00|62993.3|62978.3|62984.9|62969.9|62998.4|62983.4|62984|62966.2|535
1617688200000|2021-04-06 05:50:00|62985.4|62970.4|62990.5|62975.5|62993.1|62977.9|62984|62966.4|396
1617688500000|2021-04-06 05:55:00|62991|62976|62987.5|62967.5|62992.8|62976|62977.5|62961.1|487
1617688800000|2021-04-06 06:00:00|62987|62967|62980.4|62965.4|62987.3|62971.6|62974.7|62956.6|655
1617689100000|2021-04-06 06:05:00|62979|62964|62978.8|62963.8|62981.4|62964.9|62972.8|62956.5|575
1617689400000|2021-04-06 06:10:00|62979|62964|62960.1|62945.1|62979.3|62964.3|62959.1|62943.5|802
1617689700000|2021-04-06 06:15:00|62961|62946|62974.1|62959.1|62986.3|62971.3|62953.4|62938.4|679
1617690000000|2021-04-06 06:20:00|62973.9|62958.9|62976.4|62961.4|62985.3|62969.4|62969.2|62954.2|659
1617690300000|2021-04-06 06:25:00|62974.2|62959.2|62974.7|62959.7|62976.2|62961.2|62962.4|62947.4|594
1617690600000|2021-04-06 06:30:00|62974.8|62959.8|62981.2|62966.2|62989.4|62974.4|62974.6|62959.6|607
1617690900000|2021-04-06 06:35:00|62981.8|62966.8|63000.8|62985.8|63003.7|62988.7|62981.8|62966.8|562
1617691200000|2021-04-06 06:40:00|63001|62986|63012.4|62997.4|63013.5|62998.5|62988.1|62973.1|656
1617691500000|2021-04-06 06:45:00|63012.7|62997.7|63005.5|62990.5|63023.3|63008.3|63005.1|62990.1|728
1617691800000|2021-04-06 06:50:00|63005.6|62990.6|63024.9|63009.9|63024.9|63009.9|63004.1|62989.1|679
1617692100000|2021-04-06 06:55:00|63025.3|63010.3|63022|63002|63030.4|63015.4|63016.7|63001.7|683
1617692400000|2021-04-06 07:00:00|63020.4|63005.4|63027.5|63012.5|63040.2|63025.2|63018|63003|803
1617692700000|2021-04-06 07:05:00|63028.5|63013.5|63029.5|63014.5|63059.9|63044.9|63028.2|63013.2|899
1617693000000|2021-04-06 07:10:00|63029|63014|63048|63033|63048.7|63033.7|63013.1|62998.1|764
1617693300000|2021-04-06 07:15:00|63047.6|63032.6|63041.4|63026.4|63058.8|63043.8|63036.3|63021.3|673
1617693600000|2021-04-06 07:20:00|63041.6|63026.6|63015.5|63000.5|63041.6|63026.6|63014.8|62999.8|687
1617693900000|2021-04-06 07:25:00|63015.7|63000.7|63000|62985|63021.5|63006.5|62982.4|62967.4|759
1617694200000|2021-04-06 07:30:00|62999|62984|62997.2|62982.2|63021.7|63006.7|62989.9|62974.9|790
1617694500000|2021-04-06 07:35:00|62998.4|62983.4|62980.8|62965.8|62999.1|62984.1|62965.6|62950.6|664
1617694800000|2021-04-06 07:40:00|62980.6|62965.6|62981|62966|62992.2|62977.2|62973.3|62958.3|770
1617695100000|2021-04-06 07:45:00|62981.1|62966.1|62947.8|62932.8|62985.7|62970.7|62945.7|62930.7|719
1617695400000|2021-04-06 07:50:00|62948.5|62933.5|62952.2|62937.2|62966.1|62951.1|62933.3|62918.3|802
1617695700000|2021-04-06 07:55:00|62952.5|62937.5|62935.7|62920.7|62956.5|62941.5|62934.1|62919.1|756
1617696000000|2021-04-06 08:00:00|62939.2|62924.2|62943.7|62928.7|62965|62950|62938.9|62923.9|828
1617696300000|2021-04-06 08:05:00|62944|62929|62959|62944|62969.8|62954.8|62940.7|62925.7|759
1617696600000|2021-04-06 08:10:00|62958.6|62943.6|62964.3|62949.3|62964.8|62949.8|62944.6|62929.6|684
1617696900000|2021-04-06 08:15:00|62964.1|62949.1|62993.2|62978.2|63007.4|62992.4|62964|62949|737
1617697200000|2021-04-06 08:20:00|62993.3|62978.3|63002|62987|63002.5|62987.5|62988.8|62973.8|720
1617697500000|2021-04-06 08:25:00|63002.1|62987.1|63020.5|63005.5|63025.6|63010.6|62998.9|62983.9|729
1617697800000|2021-04-06 08:30:00|63021|63006|63025.5|63010.5|63028.5|63013.5|63011.4|62996.4|768
1617698100000|2021-04-06 08:35:00|63026.7|63011.7|63059.8|63044.8|63069.3|63054.3|63016.2|63001.2|847
1617698400000|2021-04-06 08:40:00|63057.9|63042.9|63049.5|63034.5|63071.8|63056.8|63048.5|63033.5|791
1617698700000|2021-04-06 08:45:00|63049.4|63034.4|63009.4|62994.4|63056.4|63041.4|63009.3|62994.3|806
1617699000000|2021-04-06 08:50:00|63009.3|62994.3|62960.5|62945.5|63015.9|63000.9|62959.5|62944.5|837
1617699300000|2021-04-06 08:55:00|62960.4|62945.4|62975.7|62960.7|62978.7|62962.1|62956|62941|716
1617699600000|2021-04-06 09:00:00|62972.5|62957.5|62978.2|62963.2|62985|62970|62963.1|62948.1|824
1617699900000|2021-04-06 09:05:00|62978.7|62963.7|62957.9|62942.9|62987|62972|62953.7|62938.7|720
1617700200000|2021-04-06 09:10:00|62957.8|62942.8|62948.5|62933.5|62962.7|62947.7|62929.3|62914.3|751
1617700500000|2021-04-06 09:15:00|62948.9|62933.9|62947.8|62932.8|62953.7|62938.7|62941|62926|625
1617700800000|2021-04-06 09:20:00|62947.7|62932.7|62968.1|62953.1|62975.5|62960.5|62946.1|62931.1|707
1617701100000|2021-04-06 09:25:00|62968|62953|62986.5|62971.5|62986.5|62971.5|62961.8|62946.8|752
1617701400000|2021-04-06 09:30:00|62986.4|62971.4|62979.6|62964.6|62991.9|62976.9|62967.5|62952.5|786
1617701700000|2021-04-06 09:35:00|62980.9|62965.9|63004.5|62989.5|63005.5|62990.5|62980.3|62965.3|734
1617702000000|2021-04-06 09:40:00|63004.1|62989.1|63006.5|62991.5|63012|62997|62999.4|62984.4|590
1617702300000|2021-04-06 09:45:00|63006.6|62991.6|62978.6|62963.6|63006.6|62991.6|62977.1|62962.1|688
1617702600000|2021-04-06 09:50:00|62976.6|62961.6|62984.8|62969.8|62993.2|62978.2|62974.5|62959.5|644
1617702900000|2021-04-06 09:55:00|62985.4|62970.4|62979.2|62964.2|62999.2|62984.2|62976.7|62961.7|684
1617703200000|2021-04-06 10:00:00|62980.6|62965.6|62978|62963|62983.9|62968.9|62967.1|62952.1|611
1617703500000|2021-04-06 10:05:00|62979.3|62964.3|62950.8|62935.8|62980.6|62965.6|62947.9|62932.9|611
1617703800000|2021-04-06 10:10:00|62951.2|62936.2|62982.9|62967.9|62996.8|62981.8|62951.1|62936.1|708
1617704100000|2021-04-06 10:15:00|62983.3|62968.3|62985.3|62970.3|62999.6|62984.6|62982|62967|728
1617704400000|2021-04-06 10:20:00|62985|62970|62997.4|62982.4|63001.9|62986.9|62983.3|62968.3|606
1617704700000|2021-04-06 10:25:00|62997.3|62982.3|63007.5|62992.5|63008.3|62993.3|62989.8|62974.8|653
1617705000000|2021-04-06 10:30:00|63007.9|62992.9|63030.5|63015.5|63036|63021|63004.2|62989.2|707
1617705300000|2021-04-06 10:35:00|63030.1|63015.1|63014.4|62999.4|63033.2|63018.2|63011.8|62996.8|637
1617705600000|2021-04-06 10:40:00|63014.2|62999.2|63000.2|62985.2|63016.1|63001.1|62997.5|62982.5|663
1617705900000|2021-04-06 10:45:00|62999.7|62984.7|63004.6|62989.6|63015.1|63000.1|62994.5|62979.5|636
1617706200000|2021-04-06 10:50:00|63004.5|62989.5|63006.3|62991.3|63012|62997|62992.5|62977.5|669
1617706500000|2021-04-06 10:55:00|63006.1|62991.1|63005.7|62990.7|63020.2|63005.2|63004.3|62989.3|615
1617706800000|2021-04-06 11:00:00|63005.4|62990.4|63016|63001|63024.8|63009.8|63003.7|62988.7|669
1617707100000|2021-04-06 11:05:00|63016.4|63001.4|63012|62997|63028.2|63013.2|63004.9|62989.9|653
1617707400000|2021-04-06 11:10:00|63011.9|62996.9|63010.3|62995.3|63020.1|63005.1|63007.3|62992.3|567
1617707700000|2021-04-06 11:15:00|63010|62995|63017.4|63002.4|63019.4|63004.4|62998.5|62983.5|619
1617708000000|2021-04-06 11:20:00|63017.5|63002.5|63016.8|63001.8|63018.4|63003.4|63007.5|62992.5|548
1617708300000|2021-04-06 11:25:00|63017|63002|63004.1|62989.1|63023.9|63008.9|63002.1|62987.1|588
1617708600000|2021-04-06 11:30:00|63004|62989|63012.1|62997.1|63017.5|63002.5|62995.9|62980.9|664
1617708900000|2021-04-06 11:35:00|63012.3|62997.3|63013.9|62998.9|63024|63009|63008.9|62993.9|562
1617709200000|2021-04-06 11:40:00|63013.8|62998.8|63007.4|62987.4|63020.8|63005.8|63004.1|62987.3|641
1617709500000|2021-04-06 11:45:00|63007.5|62987.5|63007.5|62992.5|63015.6|62999.1|63005.9|62985.9|677
1617709800000|2021-04-06 11:50:00|63007.2|62992.2|62996.7|62981.7|63028|63013|62996.7|62981.7|808
1617710100000|2021-04-06 11:55:00|62996.8|62981.8|63011|62996|63015.5|62999.3|62994.1|62978.7|850
1617710400000|2021-04-06 12:00:00|63011.2|62996.2|62997.2|62982.2|63021.4|63004.6|62995.7|62980.7|769
1617710700000|2021-04-06 12:05:00|62997.5|62982.5|62964|62949|62998.7|62983.7|62962.4|62947.4|765
1617711000000|2021-04-06 12:10:00|62964.5|62949.5|62976|62961|62984.1|62969.1|62957|62942|721
1617711300000|2021-04-06 12:15:00|62976.6|62961.6|62969.8|62954.8|62979.6|62964.6|62961.8|62946.8|644
1617711600000|2021-04-06 12:20:00|62970.9|62955.9|62968.5|62953.5|62978.9|62963.9|62966.2|62951.2|677
1617711900000|2021-04-06 12:25:00|62968.3|62953.3|62942.4|62927.4|62968.9|62953.9|62940.2|62925.2|875
1617712200000|2021-04-06 12:30:00|62941.9|62926.9|62947.7|62932.7|62969.7|62954.7|62940.5|62925.5|740
1617712500000|2021-04-06 12:35:00|62947.8|62932.8|62891.2|62876.2|62950.5|62935.5|62870.1|62855.1|888
1617712800000|2021-04-06 12:40:00|62891.3|62876.3|62886.4|62871.4|62901.5|62886.5|62880.1|62865.1|914
1617713100000|2021-04-06 12:45:00|62887.2|62872.2|62867.4|62852.4|62891.6|62876.6|62861.2|62846.2|879
1617713400000|2021-04-06 12:50:00|62868.1|62853.1|62889.5|62874.5|62889.5|62874.5|62861.5|62846.5|880
1617713700000|2021-04-06 12:55:00|62889.7|62874.7|62886.4|62871.4|62897|62882|62876.3|62861.3|893
1617714000000|2021-04-06 13:00:00|62886|62871|62889.4|62874.4|62895.3|62880.3|62870.5|62855.5|891
1617714300000|2021-04-06 13:05:00|62890|62875|62892.8|62877.8|62898|62883|62880.9|62865.9|805
1617714600000|2021-04-06 13:10:00|62892.9|62877.9|62878.5|62863.5|62899.2|62884.2|62878.5|62863.5|821
1617714900000|2021-04-06 13:15:00|62878.7|62863.7|62889|62874|62890.8|62875.8|62878.2|62863.2|855
1617715200000|2021-04-06 13:20:00|62889.3|62874.3|62876.8|62861.8|62895.4|62880.4|62875.9|62860.9|669
1617715500000|2021-04-06 13:25:00|62876.2|62861.2|62855.9|62840.9|62877.7|62862.7|62849.7|62832.1|691
1617715800000|2021-04-06 13:30:00|62856.2|62841.2|62825.1|62810.1|62858.2|62843.2|62823.1|62808.1|735
1617716100000|2021-04-06 13:35:00|62824.8|62809.8|62831.8|62816.8|62839|62821.7|62823.7|62807.3|674
1617716400000|2021-04-06 13:40:00|62831.7|62816.7|62832.9|62817.9|62845.1|62829.6|62827.6|62810.6|681
1617716700000|2021-04-06 13:45:00|62832.6|62817.6|62839.1|62824.1|62844.9|62829.6|62827.5|62812.5|702
1617717000000|2021-04-06 13:50:00|62838.7|62823.7|62831.2|62816.2|62841.1|62825|62828.1|62810.5|837
1617717300000|2021-04-06 13:55:00|62831.5|62816.5|62819.5|62804.5|62837.4|62822.4|62817|62802|802
1617717600000|2021-04-06 14:00:00|62819.7|62804.7|62824.2|62809.2|62825.2|62810.2|62809.4|62794.4|926
1617717900000|2021-04-06 14:05:00|62824|62809|62799.7|62784.7|62837.9|62822.9|62799.1|62784.1|855
1617718200000|2021-04-06 14:10:00|62799.6|62784.6|62807.3|62792.3|62811.5|62796.5|62799.2|62784.2|865
1617718500000|2021-04-06 14:15:00|62807.5|62792.5|62800.7|62785.7|62821.9|62806.9|62799.6|62784.6|792
1617718800000|2021-04-06 14:20:00|62800.6|62785.6|62788.9|62773.9|62804.2|62789.2|62788.3|62773.3|827
1617719100000|2021-04-06 14:25:00|62788.8|62773.8|62805.3|62790.3|62805.9|62790.9|62783.5|62768.5|831
1617719400000|2021-04-06 14:30:00|62805.2|62790.2|62806.3|62791.3|62810.5|62795.5|62789.2|62774.2|850
1617719700000|2021-04-06 14:35:00|62806|62791|62821.1|62806.1|62825.3|62810.3|62798.5|62783.5|869
1617720000000|2021-04-06 14:40:00|62821.3|62806.3|62816.9|62801.9|62824.3|62809.3|62803.8|62788.8|769
1617720300000|2021-04-06 14:45:00|62817.2|62802.2|62798.5|62783.5|62817.2|62802.2|62791.9|62776.9|813
1617720600000|2021-04-06 14:50:00|62798.2|62783.2|62804.4|62789.4|62805.7|62790.7|62788|62773|810
1617720900000|2021-04-06 14:55:00|62805.5|62790.5|62831.1|62816.1|62832.1|62817.1|62799.6|62784.6|945
1617721200000|2021-04-06 15:00:00|62831.2|62816.2|62829.7|62814.7|62836|62821|62822.2|62807.2|804
1617721500000|2021-04-06 15:05:00|62829.1|62814.1|62811.1|62796.1|62829.1|62814.1|62809.2|62794.2|828
1617721800000|2021-04-06 15:10:00|62810.9|62795.9|62797.3|62782.3|62813.4|62798.4|62795.1|62780.1|686
1617722100000|2021-04-06 15:15:00|62797.4|62782.4|62797.6|62782.6|62800.1|62785.1|62789.4|62774.4|700
1617722400000|2021-04-06 15:20:00|62797.9|62782.9|62794.7|62779.7|62798.1|62783.1|62791.3|62776.3|690
1617722700000|2021-04-06 15:25:00|62794.6|62779.6|62791.8|62776.8|62801.2|62786.2|62789|62774|638
1617723000000|2021-04-06 15:30:00|62792.1|62777.1|62792.5|62777.5|62796.1|62781.1|62787.8|62772.8|648
1617723300000|2021-04-06 15:35:00|62792.3|62777.3|62786.5|62771.5|62793.6|62778.6|62781.1|62766.1|647
1617723600000|2021-04-06 15:40:00|62786.6|62771.6|62763|62748|62789.8|62774.8|62762.5|62747.5|625
1617723900000|2021-04-06 15:45:00|62763.2|62748.2|62770.2|62755.2|62770.6|62755.6|62756.9|62741.9|652
1617724200000|2021-04-06 15:50:00|62770.1|62755.1|62745.6|62730.6|62770.3|62755.3|62745.6|62730.6|606
1617724500000|2021-04-06 15:55:00|62745.5|62730.5|62759.4|62744.4|62760.1|62745.1|62745.5|62730.5|549
1617724800000|2021-04-06 16:00:00|62758.5|62743.5|62780.8|62765.8|62781.1|62766.1|62754.8|62739.8|712
1617725100000|2021-04-06 16:05:00|62780.6|62765.6|62763|62748|62788.8|62773.8|62763|62748|580
1617725400000|2021-04-06 16:10:00|62763.2|62748.2|62758.1|62743.1|62769.4|62754.4|62756.5|62741.5|598
1617725700000|2021-04-06 16:15:00|62757.9|62742.9|62759.9|62744.9|62761.9|62746.9|62753.1|62738.1|626
1617726000000|2021-04-06 16:20:00|62759.8|62744.8|62761.4|62746.4|62764.6|62749.6|62757.2|62742.2|564
1617726300000|2021-04-06 16:25:00|62761.3|62746.3|62772.7|62757.7|62774.7|62759.7|62759.7|62744.7|492
1617726600000|2021-04-06 16:30:00|62772.6|62757.6|62767.4|62752.4|62772.8|62757.8|62759.6|62744.6|561
1617726900000|2021-04-06 16:35:00|62767.5|62752.5|62763.6|62748.6|62770|62755|62759.6|62744.6|543
1617727200000|2021-04-06 16:40:00|62764|62749|62762.1|62747.1|62767.4|62752.4|62760|62745|494
1617727500000|2021-04-06 16:45:00|62761.7|62746.7|62746.3|62731.3|62761.7|62746.7|62744.1|62729.1|516
1617727800000|2021-04-06 16:50:00|62746.2|62731.2|62744.7|62729.7|62753.8|62738.8|62742.4|62727.4|485
1617728100000|2021-04-06 16:55:00|62744.3|62729.3|62738.9|62723.9|62746.6|62731.6|62735.9|62720.9|470
1617728400000|2021-04-06 17:00:00|62739.5|62724.5|62732.1|62717.1|62740|62725|62728.5|62713.5|667
1617728700000|2021-04-06 17:05:00|62731.7|62716.7|62725.7|62710.7|62734.1|62719.1|62721.7|62706.7|504
1617729000000|2021-04-06 17:10:00|62725.4|62710.4|62730.7|62715.7|62730.8|62715.8|62722.7|62707.7|507
1617729300000|2021-04-06 17:15:00|62730.6|62715.6|62715.3|62700.3|62730.9|62715.9|62712.6|62697.6|481
1617729600000|2021-04-06 17:20:00|62715.2|62700.2|62734.6|62719.6|62738.9|62723.9|62714.8|62699.8|619
1617729900000|2021-04-06 17:25:00|62734.4|62719.4|62746.9|62731.9|62755.8|62740.8|62734.4|62719.4|734
1617730200000|2021-04-06 17:30:00|62746.7|62731.7|62751.7|62736.7|62759.1|62742.6|62745|62730|647
1617730500000|2021-04-06 17:35:00|62751.6|62736.6|62749.7|62734.7|62752.9|62737.9|62744.8|62729.8|594
1617730800000|2021-04-06 17:40:00|62749.6|62734.6|62749.5|62734.5|62753.9|62738.9|62744.8|62729.8|490
1617731100000|2021-04-06 17:45:00|62750.2|62735.2|62741.9|62726.9|62750.4|62735.4|62741.8|62726.8|491
1617731400000|2021-04-06 17:50:00|62742.3|62727.3|62734.5|62719.5|62744.3|62729.3|62734.4|62719.4|482
1617731700000|2021-04-06 17:55:00|62735.5|62720.5|62738.3|62723.3|62738.8|62723.8|62733.7|62718.7|450
1617732000000|2021-04-06 18:00:00|62738.4|62723.4|62727.2|62712.2|62747.9|62732.9|62725|62710|623
1617732300000|2021-04-06 18:05:00|62727.1|62712.1|62720.3|62705.3|62729.2|62714.2|62718.7|62703.7|452
1617732600000|2021-04-06 18:10:00|62720.4|62705.4|62688.5|62673.5|62722|62707|62678.6|62663.6|683
1617732900000|2021-04-06 18:15:00|62688.7|62673.7|62688.9|62673.9|62696.4|62681.4|62685|62670|525
1617733200000|2021-04-06 18:20:00|62688.8|62673.8|62675.2|62660.2|62688.9|62673.9|62673.1|62658.1|478
1617733500000|2021-04-06 18:25:00|62675.1|62660.1|62683.7|62668.7|62686.6|62671.6|62665.5|62650.5|617
1617733800000|2021-04-06 18:30:00|62683.9|62668.9|62667.2|62652.2|62685.6|62670.6|62667|62652|464
1617734100000|2021-04-06 18:35:00|62667|62652|62664.8|62649.8|62678.1|62663.1|62663.7|62648.7|642
1617734400000|2021-04-06 18:40:00|62664.7|62649.7|62663.1|62648.1|62671.8|62656.8|62659.8|62642.5|591
1617734700000|2021-04-06 18:45:00|62663|62648|62642.1|62627.1|62664.1|62649.1|62638.2|62623.2|599
1617735000000|2021-04-06 18:50:00|62642.2|62627.2|62652.2|62637.2|62659.8|62643.9|62642.2|62626.3|652
1617735300000|2021-04-06 18:55:00|62652.3|62637.3|62653.8|62638.8|62664.6|62649.6|62652.3|62637.3|653
1617735600000|2021-04-06 19:00:00|62652.4|62637.4|62663.4|62648.4|62667.4|62652.4|62647.9|62632.9|663
1617735900000|2021-04-06 19:05:00|62663.5|62648.5|62659.2|62644.2|62663.5|62648.5|62650.7|62635.7|599
1617736200000|2021-04-06 19:10:00|62659|62644|62657|62642|62663.2|62648.2|62650.9|62635.9|491
1617736500000|2021-04-06 19:15:00|62657.1|62642.1|62657|62642|62662|62647|62655.5|62640.5|409
1617736800000|2021-04-06 19:20:00|62656.9|62641.9|62648.8|62633.8|62658.5|62643.5|62648.1|62633.1|445
1617737100000|2021-04-06 19:25:00|62649.1|62634.1|62648.8|62633.8|62653.9|62638.9|62646.1|62631.1|429
1617737400000|2021-04-06 19:30:00|62648.9|62633.9|62657.9|62637.9|62658.4|62640.8|62639|62624|466
1617737700000|2021-04-06 19:35:00|62657.7|62637.7|62668.1|62653.1|62668.4|62653.4|62656.5|62637.7|520
1617738000000|2021-04-06 19:40:00|62668.2|62653.2|62661.7|62646.7|62669.8|62654.8|62659|62644|484
1617738300000|2021-04-06 19:45:00|62661.3|62646.3|62671.2|62656.2|62673.4|62658.4|62661.3|62646.3|548
1617738600000|2021-04-06 19:50:00|62672.4|62657.4|62670.9|62655.9|62675.8|62660.8|62669.2|62654.2|539
1617738900000|2021-04-06 19:55:00|62670.7|62655.7|62637.6|62622.6|62673.3|62658.3|62637.5|62622|720
1617739200000|2021-04-06 20:00:00|62639.5|62624.5|62636.6|62621.6|62647.2|62629.9|62636.2|62621.2|544
1617739500000|2021-04-06 20:05:00|62636.5|62621.5|62633.1|62618.1|62642|62627|62631.6|62616.6|286
1617739800000|2021-04-06 20:10:00|62633|62618|62634.5|62619.5|62639.9|62624.9|62631.7|62616.7|353
1617740100000|2021-04-06 20:15:00|62634.6|62619.6|62630.4|62615.4|62636.6|62621.6|62629.9|62614.9|247
1617740400000|2021-04-06 20:20:00|62629.3|62614.3|62624.5|62609.5|62631.7|62616.7|62623.1|62608.1|284
1617740700000|2021-04-06 20:25:00|62624.6|62609.6|62621.5|62606.5|62625.7|62609.7|62619.7|62604.7|262
1617741000000|2021-04-06 20:30:00|62621.4|62606.4|62624.5|62609.5|62629.4|62612.3|62620.9|62602.4|454
1617741300000|2021-04-06 20:35:00|62624.2|62609.2|62626.2|62606.2|62627.2|62609.7|62619.7|62601.7|440
1617741600000|2021-04-06 20:40:00|62626.8|62606.8|62629.7|62614.7|62632.9|62615.2|62620.9|62604.4|400
1617741900000|2021-04-06 20:45:00|62631.8|62611.8|62633.5|62618.5|62637.8|62619.7|62630|62610|345
1617742200000|2021-04-06 20:50:00|62636.9|62616.9|62639.7|62619.7|62640.5|62620.5|62632.3|62612.3|358
1617742500000|2021-04-06 20:55:00|62640|62620|62636.9|62603.4|62640|62620|62622.4|62602.4|451
1617742800000|2021-04-06 21:00:00|62637.8|62602.9|62652|62611.8|62660.9|62613.6|62634.2|62602.2|40
1617743100000|2021-04-06 21:05:00|62659.3|62607.7|62660.7|62608|62667.5|62619.8|62643.4|62603.6|198
1617743400000|2021-04-06 21:10:00|62661.8|62606.9|62660.8|62623.2|62673.6|62623.9|62648.1|62606.2|179
1617743700000|2021-04-06 21:15:00|62660.9|62620.3|62666.5|62615.4|62670.9|62622.3|62651.1|62608.9|190
1617744000000|2021-04-06 21:20:00|62664.7|62615|62659.9|62616.4|62670.5|62620.7|62650.9|62604.9|134
1617744300000|2021-04-06 21:25:00|62660.1|62616.5|62660.7|62620.4|62666.3|62628.6|62646|62597.8|172
1617744600000|2021-04-06 21:30:00|62657.6|62622.5|62644.7|62624.7|62671.7|62628.5|62642.8|62608.8|258
1617744900000|2021-04-06 21:35:00|62645.1|62625.1|62650.8|62623|62676.8|62636.4|62642.4|62621.8|402
1617745200000|2021-04-06 21:40:00|62650.9|62623.1|62650.9|62630.9|62660.1|62633.6|62648.5|62618.3|272
1617745500000|2021-04-06 21:45:00|62651|62629.5|62657.4|62627.3|62657.8|62632.2|62647.9|62624.8|410
1617745800000|2021-04-06 21:50:00|62658.5|62625.8|62658|62629|62665|62631.1|62655.1|62623.6|548
1617746100000|2021-04-06 21:55:00|62658.3|62629.2|62657|62631.8|62661.2|62632.3|62652.2|62623.5|471
1617746400000|2021-04-06 22:00:00|62655.6|62627.7|62644.1|62624.1|62662.9|62635.6|62638.5|62614.8|443
1617746700000|2021-04-06 22:05:00|62643.2|62623.2|62645.2|62625.2|62647.6|62627.9|62642.3|62622.4|337
1617747000000|2021-04-06 22:10:00|62645.1|62625.1|62646.5|62626.5|62655.8|62635.7|62643.4|62620.7|329
1617747300000|2021-04-06 22:15:00|62646.2|62626.2|62643.5|62623.5|62646.2|62626.4|62639.9|62619.9|279
1617747600000|2021-04-06 22:20:00|62643.2|62623.2|62643.2|62623.2|62644|62625.8|62639.6|62620|170
1617747900000|2021-04-06 22:25:00|62643.6|62623.6|62642.1|62622.1|62646.7|62626.7|62641.1|62621.8|194
1617748200000|2021-04-06 22:30:00|62642.3|62622.3|62646.8|62626.8|62648.4|62628.4|62638.1|62618.1|234
1617748500000|2021-04-06 22:35:00|62646.9|62626.9|62649.3|62629.3|62650.1|62630.1|62641.1|62621.1|226
1617748800000|2021-04-06 22:40:00|62650.3|62630.3|62649.2|62629.2|62650.8|62630.8|62645|62625|175
1617749100000|2021-04-06 22:45:00|62648.7|62628.7|62649.3|62629.3|62653.2|62635.4|62648.7|62628.7|152
1617749400000|2021-04-06 22:50:00|62649.5|62629.5|62650.1|62630.1|62651.9|62631.9|62648.7|62628.7|177
1617749700000|2021-04-06 22:55:00|62649.8|62629.8|62655|62635|62655.8|62635.8|62649.2|62629.2|164
1617750000000|2021-04-06 23:00:00|62654.4|62634.4|62649.5|62629.5|62660.4|62640.4|62648.4|62628.4|259
1617750300000|2021-04-06 23:05:00|62649.6|62629.6|62649.5|62629.5|62652.1|62634.6|62646|62626|236
1617750600000|2021-04-06 23:10:00|62649.7|62629.7|62654.7|62634.7|62655.6|62635.6|62644.1|62625.7|187
1617750900000|2021-04-06 23:15:00|62655.7|62635.7|62654.4|62634.4|62656.5|62637.3|62648.7|62629.1|246
1617751200000|2021-04-06 23:20:00|62654.1|62634.1|62654.5|62639.5|62658|62639.9|62651.6|62633.4|232
1617751500000|2021-04-06 23:25:00|62654.6|62639.6|62650.9|62630.9|62657.8|62639.7|62649.8|62629.8|272
1617751800000|2021-04-06 23:30:00|62650.7|62630.7|62650.3|62630.3|62651.6|62631.6|62646.8|62626.8|272
1617752100000|2021-04-06 23:35:00|62650.2|62630.2|62641|62621|62651.1|62631.1|62639.5|62619.5|358
1617752400000|2021-04-06 23:40:00|62640.8|62620.8|62645.2|62625.2|62647.4|62628.4|62640.8|62620.8|319
1617752700000|2021-04-06 23:45:00|62645.5|62625.5|62646|62626|62650.1|62630.1|62642.2|62622.7|438
1617753000000|2021-04-06 23:50:00|62646.4|62626.4|62643.4|62623.4|62646.4|62626.4|62641.2|62621.7|382
1617753300000|2021-04-06 23:55:00|62644|62624|62641.9|62621.9|62644.5|62626.4|62640.6|62620.6|343
1617753600000|2021-04-07 00:00:00|62641.8|62621.8|62653.8|62633.8|62658.8|62638.8|62632.5|62612.5|545
1617753900000|2021-04-07 00:05:00|62653.7|62633.7|62661.1|62641.1|62662.2|62642.2|62648.2|62628.3|475
1617754200000|2021-04-07 00:10:00|62660.8|62640.8|62660.2|62640.2|62662.4|62642.4|62655.9|62635.9|430
1617754500000|2021-04-07 00:15:00|62660.1|62640.1|62656.5|62636.5|62660.1|62640.1|62649.3|62632|455
1617754800000|2021-04-07 00:20:00|62656.6|62636.6|62654.9|62634.9|62658.2|62640.3|62646.1|62626.1|387
1617755100000|2021-04-07 00:25:00|62654.6|62634.6|62655.6|62635.6|62662.5|62643.6|62651.7|62633.1|383
1617755400000|2021-04-07 00:30:00|62655.9|62635.9|62669.9|62649.9|62670.1|62651|62654.3|62634.3|493
1617755700000|2021-04-07 00:35:00|62669.8|62649.8|62663.8|62643.8|62670.7|62653.5|62659.1|62639.1|402
1617756000000|2021-04-07 00:40:00|62663.9|62643.9|62656.8|62636.8|62667.5|62649.1|62653.6|62635.9|321
1617756300000|2021-04-07 00:45:00|62656.7|62636.7|62654.7|62634.7|62656.7|62639.5|62644.9|62625.7|330
1617756600000|2021-04-07 00:50:00|62654.5|62634.5|62663.3|62643.3|62666.5|62647.2|62651.3|62634.5|420
1617756900000|2021-04-07 00:55:00|62661.9|62641.9|62650.3|62630.3|62663|62645.1|62641|62621|505
1617757200000|2021-04-07 01:00:00|62650.1|62630.1|62650.3|62630.3|62653.8|62633.8|62643.3|62623.3|506
1617757500000|2021-04-07 01:05:00|62650.7|62630.7|62629.5|62609.5|62651.6|62631.6|62625.8|62607.1|605
1617757800000|2021-04-07 01:10:00|62629.4|62609.4|62622.3|62607.3|62635.3|62615.3|62621.6|62601.6|561
1617758100000|2021-04-07 01:15:00|62622.5|62607.5|62629.1|62609.1|62632.5|62613.7|62620.2|62605.2|569
1617758400000|2021-04-07 01:20:00|62629.5|62609.5|62625.5|62610.5|62631.3|62613.4|62621.8|62603.7|523
1617758700000|2021-04-07 01:25:00|62627.1|62612.1|62632.4|62617.4|62639.1|62624.1|62626.2|62611.2|487
1617759000000|2021-04-07 01:30:00|62632.3|62617.3|62637.2|62622.2|62641.5|62626.5|62629.1|62614.1|469
1617759300000|2021-04-07 01:35:00|62637.4|62622.4|62623.8|62608.8|62640.4|62625.4|62621|62604|501
1617759600000|2021-04-07 01:40:00|62623.6|62608.6|62634.6|62619.6|62634.8|62619.8|62621.5|62605.2|563
1617759900000|2021-04-07 01:45:00|62634.4|62619.4|62634.9|62619.9|62638.8|62622.7|62628.7|62613.7|583
1617760200000|2021-04-07 01:50:00|62634.8|62619.8|62634.1|62619.1|62640.5|62625.5|62631.2|62614.1|477
1617760500000|2021-04-07 01:55:00|62634.2|62619.2|62645.6|62630.6|62646.2|62631.2|62632|62616.3|530
1617760800000|2021-04-07 02:00:00|62645.5|62630.5|62641.4|62626.4|62648.9|62633.9|62640.9|62624.9|494
1617761100000|2021-04-07 02:05:00|62641.5|62626.5|62645.8|62630.8|62648.8|62633.8|62635.6|62620.2|530
1617761400000|2021-04-07 02:10:00|62646|62631|62667.4|62652.4|62667.8|62652.8|62645.1|62630.1|641
1617761700000|2021-04-07 02:15:00|62667.9|62652.9|62658.6|62643.6|62671.9|62655.1|62657.6|62642.6|598
1617762000000|2021-04-07 02:20:00|62659|62644|62667.4|62652.4|62674.7|62657.4|62658.1|62641.2|478
1617762300000|2021-04-07 02:25:00|62667.3|62652.3|62673.6|62653.6|62674.2|62657.2|62664|62648.7|476
1617762600000|2021-04-07 02:30:00|62672.7|62652.7|62662.7|62647.7|62675|62660|62661.3|62646.3|518
1617762900000|2021-04-07 02:35:00|62663|62648|62658.4|62643.4|62663.4|62648.4|62655.9|62640.9|406
1617763200000|2021-04-07 02:40:00|62658.5|62643.5|62656|62641|62658.8|62643.8|62649.7|62634.7|531
1617763500000|2021-04-07 02:45:00|62655.9|62640.9|62663.2|62648.2|62666.8|62651.8|62655.8|62640.1|560
1617763800000|2021-04-07 02:50:00|62663.5|62648.5|62668.2|62648.2|62676.6|62660.2|62662|62646.3|582
1617764100000|2021-04-07 02:55:00|62668.1|62648.1|62677.4|62662.4|62686.9|62668.9|62665.7|62647.7|688
1617764400000|2021-04-07 03:00:00|62677.5|62662.5|62670.6|62655.6|62682.5|62665.2|62670|62654.3|470
1617764700000|2021-04-07 03:05:00|62670.4|62655.4|62674.1|62659.1|62684.3|62664.3|62666.8|62650.2|536
1617765000000|2021-04-07 03:10:00|62674.3|62659.3|62677.6|62662.6|62680.1|62665.1|62673.3|62658.3|490
1617765300000|2021-04-07 03:15:00|62677.9|62662.9|62671.1|62656.1|62679.9|62662.9|62668.5|62650.8|570
1617765600000|2021-04-07 03:20:00|62671.4|62656.4|62675|62660|62677.9|62662.9|62664.6|62647.9|457
1617765900000|2021-04-07 03:25:00|62674.8|62659.8|62671.5|62656.5|62675.3|62660.3|62670.3|62653.4|418
1617766200000|2021-04-07 03:30:00|62671.7|62656.7|62668.2|62653.2|62672.1|62657.1|62667.4|62649.8|447
1617766500000|2021-04-07 03:35:00|62668.3|62653.3|62669|62654|62671.6|62654.5|62665.4|62650.4|344
1617766800000|2021-04-07 03:40:00|62669.2|62654.2|62668.6|62653.6|62675.6|62660.6|62668.4|62653.4|417
1617767100000|2021-04-07 03:45:00|62671.6|62651.6|62672.3|62657.3|62678|62663|62669.2|62651.6|465
1617767400000|2021-04-07 03:50:00|62672.4|62657.4|62682.7|62667.7|62685.8|62669.1|62671.6|62656.6|494
1617767700000|2021-04-07 03:55:00|62682.9|62667.9|62679.1|62664.1|62686.6|62671.6|62677.6|62662.6|351
1617768000000|2021-04-07 04:00:00|62679.2|62664.2|62673.9|62658.9|62680|62665|62671.9|62656.9|406
1617768300000|2021-04-07 04:05:00|62674|62659|62668.5|62653.5|62678.2|62663.2|62668.1|62650.5|352
1617768600000|2021-04-07 04:10:00|62668.6|62653.6|62666.6|62651.6|62670.3|62655.3|62666|62651|380
1617768900000|2021-04-07 04:15:00|62666.7|62651.7|62666.3|62651.3|62671.3|62656.3|62660.3|62645.3|349
1617769200000|2021-04-07 04:20:00|62666.6|62651.6|62662.8|62647.8|62669.4|62654.4|62662.5|62647.5|333
1617769500000|2021-04-07 04:25:00|62663.4|62648.4|62666.2|62651.2|62669.2|62654.2|62661|62646|332
1617769800000|2021-04-07 04:30:00|62666.3|62651.3|62660.8|62645.8|62669.1|62654.1|62656|62641|349
1617770100000|2021-04-07 04:35:00|62660.9|62645.9|62663.1|62648.1|62666.4|62651.4|62660.8|62645.8|294
1617770400000|2021-04-07 04:40:00|62663.2|62648.2|62655.4|62640.4|62665.8|62648.7|62654.8|62639.8|347
1617770700000|2021-04-07 04:45:00|62655.1|62640.1|62653|62638|62656.9|62640.7|62652.2|62636.9|385
1617771000000|2021-04-07 04:50:00|62653.1|62638.1|62657.9|62642.9|62660.3|62645.3|62652.4|62637.4|336
1617771300000|2021-04-07 04:55:00|62658|62643|62657.9|62642.9|62660.9|62645.9|62654.8|62638.9|367
1617771600000|2021-04-07 05:00:00|62657.7|62642.7|62657.5|62642.5|62661.6|62645.8|62651|62633.5|446
1617771900000|2021-04-07 05:05:00|62657.6|62642.6|62653.3|62638.3|62658.1|62643.1|62650.9|62635.2|383
1617772200000|2021-04-07 05:10:00|62653.2|62638.2|62652.4|62637.4|62656.8|62641.1|62648.8|62631.7|316
1617772500000|2021-04-07 05:15:00|62652.5|62637.5|62664|62649|62667.3|62652.3|62650.8|62635|416
1617772800000|2021-04-07 05:20:00|62663.9|62648.9|62665.1|62650.1|62666.8|62650.2|62660.6|62645.6|377
1617773100000|2021-04-07 05:25:00|62665|62650|62665.6|62645.6|62673.8|62653.8|62662.4|62645|400
1617773400000|2021-04-07 05:30:00|62665.4|62645.4|62661.8|62641.8|62671.8|62651.8|62660.5|62640.5|484
1617773700000|2021-04-07 05:35:00|62661.9|62641.9|62663.6|62643.6|62666.6|62646.6|62660.9|62640.9|466
1617774000000|2021-04-07 05:40:00|62663.5|62643.5|62658.6|62638.6|62663.8|62643.8|62652.3|62635.2|525
1617774300000|2021-04-07 05:45:00|62658.8|62638.8|62658.5|62638.5|62665|62645|62658.1|62638.1|566
1617774600000|2021-04-07 05:50:00|62657.7|62637.7|62652.5|62632.5|62660.1|62640.1|62649.8|62629.8|545
1617774900000|2021-04-07 05:55:00|62652.9|62632.9|62650.9|62630.9|62656.8|62636.8|62646.2|62626.2|612
1617775200000|2021-04-07 06:00:00|62650.8|62630.8|62634.2|62614.2|62653.2|62633.2|62632.5|62612.5|596
1617775500000|2021-04-07 06:05:00|62634|62614|62681.7|62666.7|62683.1|62668.1|62633.2|62613.6|818
1617775800000|2021-04-07 06:10:00|62681.8|62666.8|62663|62648|62695.8|62679.4|62662.4|62646.7|818
1617776100000|2021-04-07 06:15:00|62662.9|62647.9|62667.5|62652.5|62672.2|62657.2|62649|62634|709
1617776400000|2021-04-07 06:20:00|62666.8|62651.8|62659.3|62644.3|62679.1|62664.1|62647.4|62631.7|740
1617776700000|2021-04-07 06:25:00|62659.2|62644.2|62637|62622|62660.8|62645.8|62637|62622|624
1617777000000|2021-04-07 06:30:00|62637.8|62622.8|62610|62595|62639.6|62624.6|62607.9|62592.9|854
1617777300000|2021-04-07 06:35:00|62612.5|62597.5|62616.6|62601.6|62619.7|62604.7|62598.9|62583.5|791
1617777600000|2021-04-07 06:40:00|62617|62602|62633.2|62618.2|62647.1|62632.1|62605.6|62589.7|831
1617777900000|2021-04-07 06:45:00|62633|62618|62629.7|62614.7|62639.4|62624.4|62625.4|62610.4|680
1617778200000|2021-04-07 06:50:00|62630.3|62615.3|62667.7|62652.7|62669.4|62654.4|62628.9|62613.9|758
1617778500000|2021-04-07 06:55:00|62668.8|62653.8|62660|62645|62671.1|62656.1|62656.5|62641.5|785
1617778800000|2021-04-07 07:00:00|62659.7|62644.7|62615|62600|62663.8|62648.8|62609.3|62594.3|941
1617779100000|2021-04-07 07:05:00|62614.9|62599.9|62618.6|62603.6|62621.1|62606.1|62603.9|62588.9|860
1617779400000|2021-04-07 07:10:00|62618.1|62603.1|62646.3|62631.3|62653.5|62638.5|62612.9|62597.9|857
1617779700000|2021-04-07 07:15:00|62646|62631|62641.5|62626.5|62660.8|62645.8|62640.6|62625.6|860
1617780000000|2021-04-07 07:20:00|62641.8|62626.8|62651.4|62636.4|62671.9|62656.9|62641.3|62626.3|808
1617780300000|2021-04-07 07:25:00|62651.2|62636.2|62652.4|62637.4|62656.9|62641.9|62633.4|62618.4|777
1617780600000|2021-04-07 07:30:00|62652.5|62637.5|62661.3|62646.3|62662.1|62647.1|62643.7|62628.7|757
1617780900000|2021-04-07 07:35:00|62661.2|62646.2|62678.9|62663.9|62688.2|62673.2|62659.9|62644.9|741
1617781200000|2021-04-07 07:40:00|62678.8|62663.8|62648.8|62633.8|62678.8|62663.8|62644|62629|737
1617781500000|2021-04-07 07:45:00|62649.5|62634.5|62635.7|62620.7|62664.9|62649.9|62630.7|62615.7|747
1617781800000|2021-04-07 07:50:00|62635.3|62620.3|62633.8|62618.8|62643|62628|62630.8|62615.8|694
1617782100000|2021-04-07 07:55:00|62634|62619|62614.6|62599.6|62634.7|62619.7|62600|62584.9|830
1617782400000|2021-04-07 08:00:00|62617.5|62602.5|62617.3|62602.3|62632.1|62617.1|62607.4|62592.4|819
1617782700000|2021-04-07 08:05:00|62617.4|62602.4|62621|62606|62629.1|62614.1|62612|62597|804
1617783000000|2021-04-07 08:10:00|62620.3|62605.3|62644|62629|62645.2|62630.2|62620.3|62605.3|798
1617783300000|2021-04-07 08:15:00|62645.2|62630.2|62677.3|62662.3|62678.7|62663.7|62645.2|62630.2|830
1617783600000|2021-04-07 08:20:00|62677.1|62662.1|62678.6|62663.6|62682.8|62667.8|62659.5|62644.5|887
1617783900000|2021-04-07 08:25:00|62679|62664|62676.8|62661.8|62684.5|62669.5|62669|62654|749
1617784200000|2021-04-07 08:30:00|62676.6|62661.6|62658.4|62643.4|62678|62663|62649.7|62633.9|862
1617784500000|2021-04-07 08:35:00|62658.9|62643.9|62640.3|62625.3|62662.3|62647.3|62621.5|62606.5|765
1617784800000|2021-04-07 08:40:00|62640.1|62625.1|62632.7|62617.7|62646.4|62631.4|62632|62617|684
1617785100000|2021-04-07 08:45:00|62631.6|62616.6|62604.2|62589.2|62632.8|62617.8|62602|62587|649
1617785400000|2021-04-07 08:50:00|62603.9|62588.9|62571.3|62556.3|62603.9|62588.9|62569.3|62554.3|844
1617785700000|2021-04-07 08:55:00|62571.5|62556.5|62574.6|62559.6|62586.1|62571.1|62568.2|62553.2|769
1617786000000|2021-04-07 09:00:00|62575|62560|62581.1|62566.1|62582.4|62567.4|62569.4|62554.4|717
1617786300000|2021-04-07 09:05:00|62580.8|62565.8|62574.3|62559.3|62582.9|62567.9|62571.4|62556.4|657
1617786600000|2021-04-07 09:10:00|62573.8|62558.8|62576.5|62561.5|62577.2|62562.2|62556.9|62541.9|785
1617786900000|2021-04-07 09:15:00|62577.1|62562.1|62600.7|62585.7|62604.4|62589.4|62575.6|62560.6|770
1617787200000|2021-04-07 09:20:00|62600.8|62585.8|62594.8|62579.8|62602.3|62587.3|62586.8|62571.8|634
1617787500000|2021-04-07 09:25:00|62593.6|62578.6|62600.8|62585.8|62601.3|62586.3|62591.4|62576.4|587
1617787800000|2021-04-07 09:30:00|62600.9|62585.9|62605.6|62590.6|62613.7|62598.7|62598|62583|632
1617788100000|2021-04-07 09:35:00|62605.3|62590.3|62595.4|62580.4|62605.8|62590.8|62590.6|62575.6|549
1617788400000|2021-04-07 09:40:00|62594.3|62579.3|62614.5|62599.5|62614.5|62599.5|62594.1|62579.1|591
1617788700000|2021-04-07 09:45:00|62613.8|62598.8|62590.1|62575.1|62622|62607|62590.1|62575.1|782
1617789000000|2021-04-07 09:50:00|62590.2|62575.2|62595.2|62580.2|62595.8|62580.8|62578.4|62563.4|671
1617789300000|2021-04-07 09:55:00|62596.4|62581.4|62583.4|62568.4|62597.8|62582.8|62580.6|62565.6|631
1617789600000|2021-04-07 10:00:00|62583.8|62568.8|62590.9|62575.9|62592.5|62577.5|62579.1|62564.1|660
1617789900000|2021-04-07 10:05:00|62590.8|62575.8|62578.9|62563.9|62590.8|62575.8|62574|62559|611
1617790200000|2021-04-07 10:10:00|62579.6|62564.6|62556.2|62541.2|62579.6|62564.6|62556.1|62541.1|631
1617790500000|2021-04-07 10:15:00|62557|62542|62562.9|62547.9|62568.3|62553.3|62556.9|62541.9|614
1617790800000|2021-04-07 10:20:00|62562.8|62547.8|62557.3|62542.3|62565.5|62550.5|62556|62541|578
1617791100000|2021-04-07 10:25:00|62557.8|62542.8|62568.8|62553.8|62569.3|62554.3|62555.8|62540.8|612
1617791400000|2021-04-07 10:30:00|62568.9|62553.9|62534.5|62519.5|62569.2|62554.2|62531.9|62516.9|768
1617791700000|2021-04-07 10:35:00|62534.6|62519.6|62548.9|62533.9|62551|62536|62528|62513|696
1617792000000|2021-04-07 10:40:00|62549|62534|62557.7|62542.7|62562.4|62547.4|62548.5|62533.5|724
1617792300000|2021-04-07 10:45:00|62557.8|62542.8|62521.3|62506.3|62560.2|62545.2|62519.6|62504.6|697
1617792600000|2021-04-07 10:50:00|62520.9|62505.9|62529.8|62514.8|62537|62522|62515.3|62500.3|727
1617792900000|2021-04-07 10:55:00|62528.9|62513.9|62541.4|62526.4|62542.7|62526.4|62509.8|62494.8|855
1617793200000|2021-04-07 11:00:00|62541.6|62526.6|62553.4|62538.4|62553.6|62538.6|62538.4|62523|804
1617793500000|2021-04-07 11:05:00|62553.5|62538.5|62540.1|62525.1|62556.2|62541.2|62538.2|62523.2|658
1617793800000|2021-04-07 11:10:00|62539.9|62524.9|62565.3|62550.3|62570.3|62555.3|62538.2|62523.2|700
1617794100000|2021-04-07 11:15:00|62565.2|62550.2|62549.6|62534.6|62568.8|62553.8|62548.3|62533.3|669
1617794400000|2021-04-07 11:20:00|62550|62535|62563.6|62548.6|62564.2|62549.2|62550|62535|740
1617794700000|2021-04-07 11:25:00|62563.8|62548.8|62540.8|62525.8|62565|62550|62540.1|62525.1|650
1617795000000|2021-04-07 11:30:00|62541.4|62526.4|62541.3|62526.3|62547|62532|62535|62520|649
1617795300000|2021-04-07 11:35:00|62541.1|62526.1|62522.2|62507.2|62544.8|62529.8|62517|62502|633
1617795600000|2021-04-07 11:40:00|62523.4|62508.4|62521.6|62506.6|62525.5|62510.5|62512.5|62497.5|671
1617795900000|2021-04-07 11:45:00|62521.9|62506.9|62518.3|62503.3|62531.4|62516.4|62513.8|62498.8|663
1617796200000|2021-04-07 11:50:00|62518.2|62503.2|62538.1|62523.1|62539.6|62524.6|62513.4|62498.4|708
1617796500000|2021-04-07 11:55:00|62538.8|62523.8|62556.1|62541.1|62564.9|62549.9|62534.7|62519.7|857
1617796800000|2021-04-07 12:00:00|62555.5|62540.5|62581.2|62566.2|62581.2|62566.2|62553.8|62538.8|822
1617797100000|2021-04-07 12:05:00|62581.6|62566.6|62586.8|62571.8|62593.7|62578.7|62578.3|62563.3|684
1617797400000|2021-04-07 12:10:00|62587.1|62572.1|62582.6|62567.6|62588.6|62573.6|62572.4|62557.4|736
1617797700000|2021-04-07 12:15:00|62581.8|62566.8|62594.1|62579.1|62614.8|62599.8|62581.2|62566.2|853
1617798000000|2021-04-07 12:20:00|62591.9|62576.9|62595.5|62580.5|62613.9|62598.9|62590.9|62575.9|750
1617798300000|2021-04-07 12:25:00|62595.8|62580.8|62593.7|62578.7|62604.9|62589.9|62590.1|62575.1|766
1617798600000|2021-04-07 12:30:00|62593.6|62578.6|62594.3|62579.3|62606.8|62591.8|62585.2|62570.2|753
1617798900000|2021-04-07 12:35:00|62593.8|62578.8|62597|62582|62616.8|62601.8|62584.4|62569.4|854
1617799200000|2021-04-07 12:40:00|62596.3|62581.3|62592.6|62577.6|62603.6|62588.6|62591.8|62576.8|817
1617799500000|2021-04-07 12:45:00|62593.1|62578.1|62607.3|62592.3|62609.8|62594.8|62590.5|62575.5|772
1617799800000|2021-04-07 12:50:00|62606.5|62591.5|62589.6|62574.6|62619|62604|62586.6|62571.6|795
1617800100000|2021-04-07 12:55:00|62589.5|62574.5|62578|62563|62589.7|62574.7|62577.6|62562.6|779
1617800400000|2021-04-07 13:00:00|62577.8|62562.8|62571|62556|62581.2|62566.2|62564.9|62549.9|829
1617800700000|2021-04-07 13:05:00|62571.6|62556.6|62578.7|62563.7|62579.1|62564.1|62561.8|62546.8|651
1617801000000|2021-04-07 13:10:00|62578.5|62563.5|62571.8|62556.8|62586.9|62571.9|62571.6|62556.6|618
1617801300000|2021-04-07 13:15:00|62572.7|62557.7|62583.1|62568.1|62590.5|62575.5|62563|62548|720
1617801600000|2021-04-07 13:20:00|62583.3|62568.3|62576|62561|62584.1|62569.1|62571.3|62555.4|639
1617801900000|2021-04-07 13:25:00|62576.3|62561.3|62526.3|62511.3|62576.3|62561.3|62511.6|62496.2|745
1617802200000|2021-04-07 13:30:00|62527|62512|62549.6|62534.6|62554.3|62539.3|62519.8|62504.8|700
1617802500000|2021-04-07 13:35:00|62549.9|62534.9|62586.1|62571.1|62586.1|62571.1|62548.3|62533.3|720
1617802800000|2021-04-07 13:40:00|62585.9|62570.9|62563.8|62548.8|62586.3|62571.3|62557.6|62537.6|827
1617803100000|2021-04-07 13:45:00|62563.5|62548.5|62531|62516|62570.3|62555.3|62531|62516|855
1617803400000|2021-04-07 13:50:00|62531.2|62516.2|62523.6|62508.6|62542.4|62527.4|62516.1|62501.1|830
1617803700000|2021-04-07 13:55:00|62523.4|62508.4|62542.6|62527.6|62546.3|62531.3|62514.7|62499.5|881
1617804000000|2021-04-07 14:00:00|62542.2|62527.2|62523.2|62503.2|62564.9|62546.2|62523.2|62503.2|956
1617804300000|2021-04-07 14:05:00|62522.3|62502.3|62525.8|62510.8|62536.5|62517.3|62521.5|62501.5|769
1617804600000|2021-04-07 14:10:00|62525.9|62510.9|62499.6|62484.6|62533.2|62518.2|62481.2|62462.3|934
1617804900000|2021-04-07 14:15:00|62499.5|62484.5|62501.2|62486.2|62530.7|62510.7|62494.1|62479.1|826
1617805200000|2021-04-07 14:20:00|62500.8|62485.8|62480.5|62465.5|62501.5|62486.5|62480.4|62465.4|831
1617805500000|2021-04-07 14:25:00|62480.7|62465.7|62457.5|62442.5|62493|62478|62446.2|62431|879
1617805800000|2021-04-07 14:30:00|62458.1|62443.1|62483.5|62468.5|62483.5|62468.5|62457.2|62442.2|807
1617806100000|2021-04-07 14:35:00|62482.4|62467.4|62462.9|62442.9|62490.9|62474.4|62453.4|62433.4|848
1617806400000|2021-04-07 14:40:00|62462.7|62442.7|62433.4|62413.4|62474.2|62454.2|62426.1|62406.1|872
1617806700000|2021-04-07 14:45:00|62435.2|62415.2|62461.4|62441.4|62464.4|62444.4|62428.3|62408.3|946
1617807000000|2021-04-07 14:50:00|62461.3|62441.3|62468.3|62448.3|62479.9|62459.9|62458.4|62438.4|1003
1617807300000|2021-04-07 14:55:00|62469.1|62449.1|62502|62487|62524.2|62508.3|62468.7|62448.7|1049
1617807600000|2021-04-07 15:00:00|62502.3|62487.3|62527.3|62507.3|62527.6|62507.6|62490.6|62475.3|994
1617807900000|2021-04-07 15:05:00|62527.7|62507.7|62525.6|62505.6|62548.7|62528.7|62506|62486|880
1617808200000|2021-04-07 15:10:00|62525.5|62505.5|62494|62474|62525.5|62505.5|62483.6|62463.6|829
1617808500000|2021-04-07 15:15:00|62493.6|62473.6|62504.4|62484.4|62513.9|62493.9|62491.6|62471.6|763
1617808800000|2021-04-07 15:20:00|62504.5|62484.5|62539.5|62519.5|62539.7|62519.7|62504.5|62484.5|731
1617809100000|2021-04-07 15:25:00|62539.6|62519.6|62541.9|62521.9|62555.3|62535.3|62533.7|62513.7|772
1617809400000|2021-04-07 15:30:00|62542.1|62522.1|62543.3|62523.3|62564.6|62544.6|62540.2|62520.2|906
1617809700000|2021-04-07 15:35:00|62543.1|62523.1|62544.9|62529.9|62549.6|62530.7|62534.4|62514.4|749
1617810000000|2021-04-07 15:40:00|62545.3|62530.3|62560.3|62545.3|62565.4|62550.4|62543.8|62528.8|838
1617810300000|2021-04-07 15:45:00|62560.9|62545.9|62559.4|62544.4|62562.7|62547.7|62545.8|62530.8|756
1617810600000|2021-04-07 15:50:00|62559.1|62544.1|62558.1|62543.1|62570.4|62552.8|62548.3|62533.3|740
1617810900000|2021-04-07 15:55:00|62557.5|62542.5|62555.8|62540.8|62566.1|62551.1|62550.3|62535.3|711
1617811200000|2021-04-07 16:00:00|62555.9|62540.9|62572.8|62552.8|62581.5|62561.5|62552.1|62535.6|738
1617811500000|2021-04-07 16:05:00|62572.9|62552.9|62554|62534|62573.5|62553.5|62552.5|62532.5|617
1617811800000|2021-04-07 16:10:00|62554.1|62534.1|62559.8|62539.8|62565.5|62545.5|62552.2|62533.3|585
1617812100000|2021-04-07 16:15:00|62559.9|62539.9|62575.9|62555.9|62578.5|62558.5|62558.6|62538.6|692
1617812400000|2021-04-07 16:20:00|62575.8|62555.8|62583.5|62563.5|62600.2|62580.2|62575.8|62555.8|813
1617812700000|2021-04-07 16:25:00|62583.2|62563.2|62588.8|62568.8|62596.2|62576.2|62581.9|62561.9|609
1617813000000|2021-04-07 16:30:00|62588.7|62568.7|62586.8|62566.8|62593.3|62573.3|62582.2|62562.2|704
1617813300000|2021-04-07 16:35:00|62586.5|62566.5|62580.5|62560.5|62593|62573|62578.3|62558.3|469
1617813600000|2021-04-07 16:40:00|62580.6|62560.6|62585.1|62565.1|62588.3|62568.3|62578.1|62558.1|587
1617813900000|2021-04-07 16:45:00|62585.2|62565.2|62581.2|62566.2|62588.6|62568.6|62571.6|62551.6|639
1617814200000|2021-04-07 16:50:00|62581.1|62566.1|62594|62579|62596.9|62580.3|62579.1|62564.1|633
1617814500000|2021-04-07 16:55:00|62592.4|62577.4|62598.8|62583.8|62601.8|62586.8|62591.2|62576.2|554
1617814800000|2021-04-07 17:00:00|62599.5|62584.5|62593.7|62578.7|62601.4|62586.4|62589.6|62574.6|652
1617815100000|2021-04-07 17:05:00|62593.8|62578.8|62601.3|62586.3|62605.3|62590.3|62592.9|62577.9|414
1617815400000|2021-04-07 17:10:00|62601.5|62586.5|62588.9|62573.9|62603.1|62588.1|62585.8|62570.8|528
1617815700000|2021-04-07 17:15:00|62589|62574|62583.9|62568.9|62589|62574|62575.6|62560.6|494
1617816000000|2021-04-07 17:20:00|62583.7|62568.7|62586.1|62571.1|62590|62574.6|62578.8|62563.8|448
1617816300000|2021-04-07 17:25:00|62586.2|62571.2|62590.9|62575.9|62592.2|62577.2|62581.7|62566.7|439
1617816600000|2021-04-07 17:30:00|62590.5|62575.5|62588.4|62573.4|62597.3|62582.3|62587.3|62572.3|487
1617816900000|2021-04-07 17:35:00|62587.3|62572.3|62591.9|62576.9|62593.1|62578.1|62586.3|62571.3|465
1617817200000|2021-04-07 17:40:00|62591.8|62576.8|62595.8|62580.8|62597.3|62582.3|62589.3|62574.3|426
1617817500000|2021-04-07 17:45:00|62595.9|62580.9|62604.1|62589.1|62610.4|62595.4|62593.8|62578.8|572
1617817800000|2021-04-07 17:50:00|62603.9|62588.9|62603.6|62588.6|62608.8|62593.8|62601.2|62586.2|403
1617818100000|2021-04-07 17:55:00|62602.7|62587.7|62602.8|62582.8|62608|62593|62596|62578.8|581
1617818400000|2021-04-07 18:00:00|62602.5|62581.5|62612.7|62597.7|62616.3|62598.7|62591.2|62572.1|772
1617818700000|2021-04-07 18:05:00|62613.1|62598.1|62591.9|62576.9|62628.1|62608.5|62589.8|62573.1|837
1617819000000|2021-04-07 18:10:00|62593|62578|62597.1|62582.1|62613.7|62598.7|62593|62578|685
1617819300000|2021-04-07 18:15:00|62598.1|62583.1|62588.6|62573.6|62604|62586.4|62586.2|62571.2|522
1617819600000|2021-04-07 18:20:00|62588.4|62573.4|62607.3|62592.3|62610.7|62595.7|62584.3|62566.5|564
1617819900000|2021-04-07 18:25:00|62607.2|62592.2|62641.6|62626.6|62642.3|62627.3|62606.8|62591.8|683
1617820200000|2021-04-07 18:30:00|62640.6|62625.6|62649.1|62634.1|62649.3|62634.3|62637.2|62622.2|633
1617820500000|2021-04-07 18:35:00|62649.3|62634.3|62643.9|62628.9|62653.8|62638.8|62640.7|62625.7|616
1617820800000|2021-04-07 18:40:00|62643.8|62628.8|62654.6|62639.6|62655.3|62640.3|62639.2|62624.2|597
1617821100000|2021-04-07 18:45:00|62654.7|62639.7|62670.9|62655.9|62676.6|62661.3|62650.5|62635.5|560
1617821400000|2021-04-07 18:50:00|62670.4|62655.4|62662.5|62647.5|62676|62661|62661.5|62646.5|560
1617821700000|2021-04-07 18:55:00|62662.6|62647.6|62687.5|62672.5|62693.8|62678.8|62659.2|62644.2|681
1617822000000|2021-04-07 19:00:00|62687.6|62672.6|62677.8|62662.8|62689.9|62674.9|62676.1|62661.1|549
1617822300000|2021-04-07 19:05:00|62677.5|62662.5|62704.1|62684.1|62715.3|62695.3|62674.9|62659.9|582
1617822600000|2021-04-07 19:10:00|62702.4|62682.4|62693.3|62678.3|62709|62694|62691.2|62676.2|566
1617822900000|2021-04-07 19:15:00|62693.4|62678.4|62698.4|62683.4|62703.6|62688.6|62690.7|62675.7|616
1617823200000|2021-04-07 19:20:00|62698.6|62683.6|62713|62698|62713.3|62698.3|62698.3|62683.3|557
1617823500000|2021-04-07 19:25:00|62712.8|62697.8|62704.4|62689.4|62715|62700|62703.5|62688.5|489
1617823800000|2021-04-07 19:30:00|62704.3|62689.3|62706.5|62691.5|62707.4|62692.4|62697|62682|497
1617824100000|2021-04-07 19:35:00|62706.6|62691.6|62704.8|62689.8|62712.7|62697.7|62702.2|62687.2|512
1617824400000|2021-04-07 19:40:00|62704.9|62689.9|62704.5|62689.5|62710.2|62695.2|62698.4|62683.4|548
1617824700000|2021-04-07 19:45:00|62704.3|62689.3|62682.4|62667.4|62704.3|62689.3|62678.8|62663.8|555
1617825000000|2021-04-07 19:50:00|62680.4|62665.4|62670|62655|62681|62666|62669.5|62654.5|414
1617825300000|2021-04-07 19:55:00|62670.1|62655.1|62645.5|62630.5|62670.1|62655.1|62643.8|62628.8|790
1617825600000|2021-04-07 20:00:00|62645.6|62630.6|62639.5|62619.5|62652.2|62637.2|62633.3|62616.3|584
1617825900000|2021-04-07 20:05:00|62639.4|62619.4|62649|62629|62650.8|62630.8|62636.8|62616.8|330
1617826200000|2021-04-07 20:10:00|62649.5|62629.5|62635.9|62615.9|62650.4|62630.4|62635.3|62615.3|316
1617826500000|2021-04-07 20:15:00|62635.7|62615.7|62649.5|62629.5|62650.1|62633.5|62634.6|62614.6|350
1617826800000|2021-04-07 20:20:00|62649.4|62629.4|62650.8|62630.8|62652.1|62632.1|62644.3|62624.3|335
1617827100000|2021-04-07 20:25:00|62650.6|62630.6|62655.1|62635.1|62656.5|62636.5|62649.5|62629.5|321
1617827400000|2021-04-07 20:30:00|62655.6|62635.6|62664.4|62644.4|62667.5|62647.5|62655.3|62635.3|337
1617827700000|2021-04-07 20:35:00|62664.3|62644.3|62663.4|62643.4|62669.4|62649.4|62661.3|62641.3|252
1617828000000|2021-04-07 20:40:00|62663.3|62643.3|62663.6|62643.6|62665.8|62645.8|62662|62642|651
1617828300000|2021-04-07 20:45:00|62663.5|62643.5|62663.2|62643.2|62666|62646|62661|62641|318
1617828600000|2021-04-07 20:50:00|62663.1|62643.1|62662.6|62642.6|62666.2|62646.2|62659.3|62639.3|413
1617828900000|2021-04-07 20:55:00|62663.2|62643.2|62703.8|62638.5|62703.8|62643.7|62650.2|62627.1|1002
1617829200000|2021-04-07 21:00:00|62703.2|62638.4|62701.1|62640.6|62712.7|62644.4|62690.3|62635.1|60
1617829500000|2021-04-07 21:05:00|62701.8|62635.3|62696.6|62634.7|62714.1|62644.1|62689.1|62621.6|125
1617829800000|2021-04-07 21:10:00|62700.8|62634.5|62692|62632|62705.7|62641.4|62675.6|62623.2|178
1617830100000|2021-04-07 21:15:00|62694.4|62631.9|62685.4|62640.1|62706.1|62640.9|62681.7|62628.9|78
1617830400000|2021-04-07 21:20:00|62700.9|62633.7|62695.5|62635.5|62706.1|62642.9|62684|62626.6|96
1617830700000|2021-04-07 21:25:00|62697.2|62633.9|62706.1|62631.6|62706.1|62641.8|62682.8|62626|67
1617831000000|2021-04-07 21:30:00|62700|62631.4|62685.7|62636.1|62700.8|62642.8|62677.8|62630.5|158
1617831300000|2021-04-07 21:35:00|62684|62637.2|62681.3|62644.7|62687.4|62647.3|62673.6|62632.7|292
1617831600000|2021-04-07 21:40:00|62680.7|62644.6|62681.5|62642.4|62704.5|62648.7|62666.1|62637.7|216
1617831900000|2021-04-07 21:45:00|62684.9|62641.7|62674.3|62647.7|62701.1|62651.8|62673.5|62639.4|371
1617832200000|2021-04-07 21:50:00|62673.8|62651.6|62674.7|62637.2|62684.7|62651.6|62667.8|62635.4|269
1617832500000|2021-04-07 21:55:00|62679.9|62633.5|62674.6|62640.7|62680.6|62645.8|62667.1|62633.5|267
1617832800000|2021-04-07 22:00:00|62676.6|62639.7|62658.3|62638.3|62676.6|62646.5|62656.6|62634.8|372
1617833100000|2021-04-07 22:05:00|62659.7|62639.7|62663.6|62643.6|62668|62648|62658.5|62637.5|253
1617833400000|2021-04-07 22:10:00|62663.2|62643.2|62659.5|62639.5|62666.7|62646.7|62658|62637.5|218
1617833700000|2021-04-07 22:15:00|62659|62639|62652.4|62632.4|62659.1|62639.1|62646.5|62626.5|270
1617834000000|2021-04-07 22:20:00|62653|62633|62645.9|62625.9|62657|62637|62645.7|62625.7|222
1617834300000|2021-04-07 22:25:00|62645.8|62625.8|62662.3|62642.3|62665.3|62644.3|62645.8|62625.8|318
1617834600000|2021-04-07 22:30:00|62662.8|62641.7|62656.9|62636.9|62668.4|62646.8|62656.4|62636.4|266
1617834900000|2021-04-07 22:35:00|62656.8|62636.8|62657.8|62637.8|62659.3|62639.3|62656|62636|209
1617835200000|2021-04-07 22:40:00|62657.1|62637.1|62656.6|62636.6|62661.9|62641.9|62656|62636|228
1617835500000|2021-04-07 22:45:00|62657.3|62637.3|62658.8|62638.8|62659.9|62639.9|62655.9|62635.9|183
1617835800000|2021-04-07 22:50:00|62658.1|62638.1|62663.2|62643.2|62666.5|62646.5|62657.8|62637.8|219
1617836100000|2021-04-07 22:55:00|62664.7|62644.7|62665.1|62645.1|62666.4|62646.4|62661|62641|236
1617836400000|2021-04-07 23:00:00|62664.3|62644.3|62660.4|62640.4|62666.3|62646.3|62660|62640|241
1617836700000|2021-04-07 23:05:00|62660.7|62640.7|62665.8|62645.8|62668.5|62648.5|62659.7|62639.7|278
1617837000000|2021-04-07 23:10:00|62666.2|62646.2|62676.4|62656.4|62676.9|62656.9|62665.3|62645.3|264
1617837300000|2021-04-07 23:15:00|62676.3|62656.3|62676|62656|62676.4|62656.4|62664.2|62644.2|297
1617837600000|2021-04-07 23:20:00|62675.4|62655.4|62672.5|62652.5|62676.1|62656.1|62671.3|62651.3|219
1617837900000|2021-04-07 23:25:00|62672.7|62652.7|62670.1|62650.1|62676|62656|62669.3|62649.3|298
1617838200000|2021-04-07 23:30:00|62669.8|62649.8|62656.1|62636.1|62672.1|62652.1|62654|62634|332
1617838500000|2021-04-07 23:35:00|62656.3|62636.3|62654.5|62634.5|62657.2|62637.2|62649.5|62629.5|294
1617838800000|2021-04-07 23:40:00|62655.2|62635.2|62653.4|62633.4|62656.8|62636.8|62650.3|62630.3|267
1617839100000|2021-04-07 23:45:00|62653.7|62633.7|62654.9|62634.9|62656.2|62637|62649.2|62629.2|249
1617839400000|2021-04-07 23:50:00|62655.2|62635.2|62652.2|62632.2|62658.8|62638.8|62652.2|62632.2|246
1617839700000|2021-04-07 23:55:00|62652.4|62632.4|62656.4|62636.4|62660|62640|62650.2|62630.4|252
1617840000000|2021-04-08 00:00:00|62656.3|62636.3|62652.8|62632.8|62667.4|62647.4|62650|62630|538
1617840300000|2021-04-08 00:05:00|62652.7|62632.7|62654.3|62634.3|62662.6|62642.6|62652.6|62632.6|377
1617840600000|2021-04-08 00:10:00|62654.1|62634.1|62650.2|62630.2|62655.7|62635.7|62647.9|62627.9|384
1617840900000|2021-04-08 00:15:00|62650|62630|62658.6|62643.6|62662.5|62644.9|62647.9|62627.9|399
1617841200000|2021-04-08 00:20:00|62658.9|62643.9|62663.6|62643.6|62669.4|62649.4|62658.1|62640.1|300
1617841500000|2021-04-08 00:25:00|62663.5|62643.5|62664.1|62644.1|62667.6|62647.6|62661.3|62641.3|359
1617841800000|2021-04-08 00:30:00|62663.8|62643.8|62669.8|62649.8|62670.5|62650.5|62663.6|62643.6|407
1617842100000|2021-04-08 00:35:00|62670.1|62650.1|62667|62647|62672.7|62652.7|62663.7|62643.7|401
1617842400000|2021-04-08 00:40:00|62666.9|62646.9|62674.6|62654.6|62674.7|62654.7|62664.6|62644.6|328
1617842700000|2021-04-08 00:45:00|62674.5|62654.5|62678.8|62658.8|62678.9|62658.9|62666.6|62646.6|487
1617843000000|2021-04-08 00:50:00|62678.6|62658.6|62690.7|62670.7|62690.7|62670.7|62674.7|62654.7|551
1617843300000|2021-04-08 00:55:00|62684.2|62664.2|62687.6|62667.6|62692.8|62672.8|62684.2|62664.2|452
1617843600000|2021-04-08 01:00:00|62687.3|62667.3|62693.5|62673.5|62701.1|62681.1|62686.5|62666.5|616
1617843900000|2021-04-08 01:05:00|62693.4|62673.4|62691.8|62671.8|62696.2|62676.2|62687.1|62667.1|444
1617844200000|2021-04-08 01:10:00|62691.9|62671.9|62698.4|62678.4|62703.9|62683.9|62691.7|62671.7|436
1617844500000|2021-04-08 01:15:00|62698.3|62678.3|62715.2|62695.2|62718|62698|62697.6|62677.6|579
1617844800000|2021-04-08 01:20:00|62715.3|62695.3|62709.8|62689.8|62717.4|62697.4|62707.6|62688.8|506
1617845100000|2021-04-08 01:25:00|62709.4|62689.4|62703.6|62683.6|62711.6|62693.1|62702.9|62682.9|478
1617845400000|2021-04-08 01:30:00|62703.1|62683.1|62698.1|62678.1|62707.3|62687.3|62697.4|62677.4|604
1617845700000|2021-04-08 01:35:00|62697.9|62677.9|62695.6|62675.6|62700.6|62680.6|62690.6|62670.6|508
1617846000000|2021-04-08 01:40:00|62695.7|62675.7|62682.8|62662.8|62698.2|62678.2|62681.1|62661.1|481
1617846300000|2021-04-08 01:45:00|62681.9|62661.9|62681.7|62661.7|62685.8|62665.8|62673.8|62653.8|533
1617846600000|2021-04-08 01:50:00|62681.8|62661.8|62689.1|62669.1|62691.5|62671.5|62676.2|62656.2|516
1617846900000|2021-04-08 01:55:00|62688.9|62668.9|62688.5|62668.5|62693.9|62673.9|62685|62665|545
1617847200000|2021-04-08 02:00:00|62688.2|62668.2|62693.1|62678.1|62696.8|62681.8|62684.4|62664.4|487
1617847500000|2021-04-08 02:05:00|62692.8|62677.8|62695.1|62675.1|62701|62681|62690.7|62670.7|515
1617847800000|2021-04-08 02:10:00|62694.9|62674.9|62692.8|62672.8|62696|62676|62690|62670|437
1617848100000|2021-04-08 02:15:00|62693|62673|62696.1|62676.1|62699.1|62679.1|62692.3|62672.3|376
1617848400000|2021-04-08 02:20:00|62696.3|62676.3|62696.1|62681.1|62699.7|62682|62692.5|62675.1|433
1617848700000|2021-04-08 02:25:00|62696.2|62681.2|62699.5|62679.5|62705.1|62686.1|62693.6|62676.2|527
1617849000000|2021-04-08 02:30:00|62698.9|62678.9|62698.6|62683.6|62704.8|62687.7|62695.4|62677.9|560
1617849300000|2021-04-08 02:35:00|62698.9|62683.9|62701.6|62681.6|62705.2|62690.2|62696.9|62681.2|509
1617849600000|2021-04-08 02:40:00|62701.7|62681.7|62684.4|62669.4|62702.1|62683.5|62684.2|62667|396
1617849900000|2021-04-08 02:45:00|62685|62670|62686.9|62671.9|62694.6|62676.8|62683.7|62668.7|415
1617850200000|2021-04-08 02:50:00|62686.8|62671.8|62679.4|62659.4|62687.7|62672.4|62676.4|62658|425
1617850500000|2021-04-08 02:55:00|62679.5|62659.5|62667.7|62652.7|62680.1|62661.5|62666.2|62648.5|425
1617850800000|2021-04-08 03:00:00|62667.6|62652.6|62661.1|62641.1|62671.2|62652.6|62660.7|62640.7|431
1617851100000|2021-04-08 03:05:00|62662.2|62642.2|62659.7|62644.7|62664.3|62646.9|62657.7|62640.4|350
1617851400000|2021-04-08 03:10:00|62659.9|62644.9|62650.6|62630.6|62660|62645|62650.2|62630.2|482
1617851700000|2021-04-08 03:15:00|62651.3|62631.3|62655.8|62640.8|62657.2|62642.2|62647.5|62628.6|345
1617852000000|2021-04-08 03:20:00|62655.9|62640.9|62650.5|62635.5|62657.8|62641.5|62650.3|62635.3|323
1617852300000|2021-04-08 03:25:00|62650.3|62635.3|62659.2|62639.2|62659.9|62640.5|62649.7|62634.7|418
1617852600000|2021-04-08 03:30:00|62659.3|62639.3|62657.3|62642.3|62664.3|62645.8|62656.1|62636.6|518
1617852900000|2021-04-08 03:35:00|62657.1|62642.1|62654|62639|62659.7|62644.1|62650.3|62635.3|385
1617853200000|2021-04-08 03:40:00|62654.1|62639.1|62659.7|62639.7|62662.5|62645.5|62654.1|62639.1|377
1617853500000|2021-04-08 03:45:00|62659.8|62639.8|62657.3|62642.3|62663.2|62645.8|62656.1|62639.6|401
1617853800000|2021-04-08 03:50:00|62657.5|62642.5|62662.6|62647.6|62665.8|62647.7|62655.7|62640.7|403
1617854100000|2021-04-08 03:55:00|62662.4|62647.4|62662.4|62647.4|62665.8|62650.8|62660.3|62645.3|468
1617854400000|2021-04-08 04:00:00|62661.6|62646.6|62658.7|62643.7|62662.7|62647.7|62657.6|62642.6|359
1617854700000|2021-04-08 04:05:00|62658.8|62643.8|62665.9|62650.9|62666.3|62651.3|62658.7|62643.7|316
1617855000000|2021-04-08 04:10:00|62665.8|62650.8|62658.8|62643.8|62665.8|62650.8|62657.2|62642.2|326
1617855300000|2021-04-08 04:15:00|62658.6|62643.6|62660|62645|62661.3|62646.3|62657|62642|336
1617855600000|2021-04-08 04:20:00|62659.8|62644.8|62661|62646|62663|62648|62658|62640.5|295
1617855900000|2021-04-08 04:25:00|62661.3|62646.3|62661.2|62646.2|62662.4|62647.4|62657.3|62642.3|322
1617856200000|2021-04-08 04:30:00|62661|62646|62668.1|62653.1|62668.9|62653.9|62659|62644|376
1617856500000|2021-04-08 04:35:00|62667.9|62652.9|62666.4|62651.4|62670.3|62655.3|62666.4|62651.4|350
1617856800000|2021-04-08 04:40:00|62665.7|62650.7|62670.2|62650.2|62670.3|62653.7|62664|62649|339
1617857100000|2021-04-08 04:45:00|62670.1|62650.1|62665.3|62650.3|62670.4|62653.2|62664.6|62647.8|410
1617857400000|2021-04-08 04:50:00|62665.4|62650.4|62662.4|62647.4|62667.7|62652.7|62662.2|62647.2|350
1617857700000|2021-04-08 04:55:00|62661.8|62646.8|62655.1|62635.1|62661.8|62646.8|62653.1|62634.6|516
1617858000000|2021-04-08 05:00:00|62654.8|62634.8|62642.1|62622.1|62655.2|62638.4|62638.7|62618.7|514
1617858300000|2021-04-08 05:05:00|62642.4|62622.4|62638.7|62623.7|62642.5|62625|62633.7|62618.7|377
1617858600000|2021-04-08 05:10:00|62638.6|62623.6|62638.6|62623.6|62642.2|62624.4|62636.4|62619.3|241
1617858900000|2021-04-08 05:15:00|62638.5|62623.5|62635.1|62620.1|62641.6|62623.8|62634.2|62616.5|321
1617859200000|2021-04-08 05:20:00|62634.7|62619.7|62634|62619|62638.2|62623.2|62632.9|62616.6|293
1617859500000|2021-04-08 05:25:00|62634.1|62619.1|62631.2|62616.2|62636.7|62621.7|62629.4|62612.7|289
1617859800000|2021-04-08 05:30:00|62631.3|62616.3|62627.2|62612.2|62633.3|62618.3|62625.1|62610.1|472
1617860100000|2021-04-08 05:35:00|62627.3|62612.3|62611.7|62596.7|62629.9|62614.9|62610.5|62595.5|595
1617860400000|2021-04-08 05:40:00|62611.6|62596.6|62621.6|62606.6|62623.4|62606.9|62605.4|62590.4|651
1617860700000|2021-04-08 05:45:00|62621.5|62606.5|62635.5|62620.5|62638.4|62620.6|62617.7|62600.8|526
1617861000000|2021-04-08 05:50:00|62635.6|62620.6|62642.9|62622.9|62643.1|62624.9|62630.4|62615.1|580
1617861300000|2021-04-08 05:55:00|62642.7|62622.7|62648.7|62628.7|62649.5|62631.3|62633.7|62618.2|558
1617861600000|2021-04-08 06:00:00|62648.4|62628.4|62660.8|62640.8|62665|62650|62644.5|62628.4|628
1617861900000|2021-04-08 06:05:00|62661.1|62641.1|62651.1|62631.1|62668.1|62649.8|62649|62629|593
1617862200000|2021-04-08 06:10:00|62651.2|62631.2|62645.6|62630.6|62657.5|62637.5|62643.4|62623.4|543
1617862500000|2021-04-08 06:15:00|62646.6|62631.6|62645|62630|62653.1|62637.7|62641.8|62626.7|576
1617862800000|2021-04-08 06:20:00|62645.4|62630.4|62649.2|62634.2|62655.2|62639.8|62642.4|62627.4|551
1617863100000|2021-04-08 06:25:00|62649.1|62634.1|62656.7|62636.7|62662.1|62643.4|62643.9|62628.9|590
1617863400000|2021-04-08 06:30:00|62656.4|62636.4|62650.7|62635.7|62660.1|62645.1|62647.5|62632.5|562
1617863700000|2021-04-08 06:35:00|62651|62636|62664|62649|62674.4|62659.4|62650.9|62635.9|697
1617864000000|2021-04-08 06:40:00|62663.5|62648.5|62645.5|62630.5|62666.4|62651.4|62644.3|62629.3|600
1617864300000|2021-04-08 06:45:00|62645.7|62630.7|62649.7|62634.7|62651.4|62636.4|62640.8|62625.8|614
1617864600000|2021-04-08 06:50:00|62649.8|62634.8|62624.6|62609.6|62652.1|62637.1|62623.6|62608.6|633
1617864900000|2021-04-08 06:55:00|62624.9|62609.9|62598.1|62583.1|62631.4|62616.3|62597.2|62579.9|780
1617865200000|2021-04-08 07:00:00|62600.6|62585.6|62615|62600|62621.8|62606.8|62600.5|62585.5|779
1617865500000|2021-04-08 07:05:00|62614.7|62599.7|62576.8|62556.8|62615.3|62600.3|62564.2|62548.7|816
1617865800000|2021-04-08 07:10:00|62576.6|62556.6|62556.4|62541.4|62580.3|62565.3|62539.6|62519.6|829
1617866100000|2021-04-08 07:15:00|62556.5|62541.5|62553.8|62533.8|62570.7|62550.7|62551.4|62531.4|694
1617866400000|2021-04-08 07:20:00|62554.1|62534.1|62567.1|62552.1|62580.4|62562|62546.5|62530.5|688
1617866700000|2021-04-08 07:25:00|62566.9|62551.9|62594.2|62579.2|62596.7|62581.7|62566.3|62551.3|720
1617867000000|2021-04-08 07:30:00|62593.9|62578.9|62594.4|62579.4|62601.5|62586.5|62582.7|62567.7|621
1617867300000|2021-04-08 07:35:00|62594|62579|62588.7|62573.7|62594.8|62579.8|62572.3|62557.3|705
1617867600000|2021-04-08 07:40:00|62588.6|62573.6|62597.2|62582.2|62598.7|62583.7|62583.9|62568.9|602
1617867900000|2021-04-08 07:45:00|62597.1|62582.1|62608.7|62593.7|62614.8|62599.8|62597.1|62582.1|705
1617868200000|2021-04-08 07:50:00|62608.5|62593.5|62588.2|62573.2|62610.5|62595.5|62583.3|62568.3|694
1617868500000|2021-04-08 07:55:00|62588|62573|62584.3|62569.3|62591.5|62576.5|62578.4|62563.4|685
1617868800000|2021-04-08 08:00:00|62584.4|62569.4|62594.1|62579.1|62607.5|62592.5|62582.4|62567.4|727
1617869100000|2021-04-08 08:05:00|62594|62579|62605.4|62590.4|62607.5|62592.5|62586.3|62571.3|669
1617869400000|2021-04-08 08:10:00|62605.3|62590.3|62616.2|62601.2|62622.4|62607.4|62600.3|62585.3|714
1617869700000|2021-04-08 08:15:00|62616.4|62601.4|62607.9|62592.9|62623.9|62608.9|62602.8|62587.8|692
1617870000000|2021-04-08 08:20:00|62607.5|62592.5|62591.4|62576.4|62608.3|62593.3|62584.2|62569.2|662
1617870300000|2021-04-08 08:25:00|62591.5|62576.5|62592.1|62577.1|62598.3|62583.3|62586.4|62571.4|584
1617870600000|2021-04-08 08:30:00|62592.2|62577.2|62616.3|62601.3|62629.4|62614.4|62592.2|62577.2|632
1617870900000|2021-04-08 08:35:00|62615.8|62600.8|62612.1|62597.1|62628.4|62613.4|62606.6|62591.6|719
1617871200000|2021-04-08 08:40:00|62611.9|62596.9|62624.7|62609.7|62630.1|62615.1|62611.8|62596.8|675
1617871500000|2021-04-08 08:45:00|62624.8|62609.8|62618.5|62603.5|62632.1|62617.1|62618.1|62603.1|762
1617871800000|2021-04-08 08:50:00|62618.9|62603.9|62620.9|62605.9|62629.2|62614.2|62614.4|62599.4|672
1617872100000|2021-04-08 08:55:00|62621.4|62606.4|62603.4|62583.4|62631.7|62616.7|62602.9|62582.9|802
1617872400000|2021-04-08 09:00:00|62603.6|62583.6|62618.4|62603.4|62626.3|62608.9|62602.8|62582.8|780
1617872700000|2021-04-08 09:05:00|62618.3|62603.3|62654.9|62634.9|62848.6|62752.6|62618.3|62603.3|804
1617873000000|2021-04-08 09:10:00|62653.9|62633.9|62643.5|62623.5|62656.7|62636.7|62643.1|62623.1|693
1617873300000|2021-04-08 09:15:00|62642.9|62622.9|62655.8|62635.8|62659.2|62639.2|62642.5|62622.5|628
1617873600000|2021-04-08 09:20:00|62656|62636|62666|62646|62667.7|62647.7|62655.5|62635.5|608
1617873900000|2021-04-08 09:25:00|62666.2|62646.2|62657.6|62637.6|62674.4|62654.4|62657.1|62637.1|637
1617874200000|2021-04-08 09:30:00|62657.4|62637.4|62656.6|62641.6|62664.3|62645.2|62648.9|62633.9|588
1617874500000|2021-04-08 09:35:00|62656.8|62641.8|62650.8|62635.8|62658|62643|62645.7|62630.7|578
1617874800000|2021-04-08 09:40:00|62650.9|62635.9|62646.3|62631.3|62657.3|62642.3|62646.2|62631.2|620
1617875100000|2021-04-08 09:45:00|62646.4|62631.4|62673.2|62658.2|62676.8|62661.8|62644|62629|594
1617875400000|2021-04-08 09:50:00|62673.3|62658.3|62683.2|62668.2|62683.8|62668.8|62664.9|62649.9|638
1617875700000|2021-04-08 09:55:00|62683.1|62668.1|62690.7|62675.7|62691.6|62676.6|62675.4|62660.4|694
1617876000000|2021-04-08 10:00:00|62690.2|62675.2|62691.2|62676.2|62701.6|62686.6|62677.5|62662.5|653
1617876300000|2021-04-08 10:05:00|62691.1|62676.1|62694.5|62679.5|62701|62686|62690.7|62675.7|558
1617876600000|2021-04-08 10:10:00|62694.4|62679.4|62690.3|62675.3|62702.5|62687.5|62690.3|62675.3|581
1617876900000|2021-04-08 10:15:00|62690.4|62675.4|62690.8|62675.8|62696.2|62681.2|62684.7|62669.7|586
1617877200000|2021-04-08 10:20:00|62691|62676|62686.2|62671.2|62691.4|62676.4|62675.4|62660.4|776
1617877500000|2021-04-08 10:25:00|62686|62671|62685.6|62670.6|62688.6|62673.6|62675.4|62660.4|696
1617877800000|2021-04-08 10:30:00|62685.8|62670.8|62687.5|62667.5|62698.7|62678.7|62682.7|62666.6|721
1617878100000|2021-04-08 10:35:00|62687.9|62667.9|62700.2|62685.2|62707.9|62691.2|62686.6|62666.6|599
1617878400000|2021-04-08 10:40:00|62699.9|62684.9|62705.6|62690.6|62706.1|62691.1|62691.6|62676.6|535
1617878700000|2021-04-08 10:45:00|62706.2|62691.2|62698.2|62683.2|62711.2|62696.2|62697.1|62682.1|589
1617879000000|2021-04-08 10:50:00|62698.1|62683.1|62701.3|62686.3|62701.8|62686.8|62691.8|62676.2|486
1617879300000|2021-04-08 10:55:00|62701.1|62686.1|62709.6|62694.6|62711.4|62696.4|62695.5|62680.5|548
1617879600000|2021-04-08 11:00:00|62709.7|62694.7|62700.9|62685.9|62711.4|62696.4|62698.3|62683.3|547
1617879900000|2021-04-08 11:05:00|62701|62686|62696.8|62681.8|62701.1|62686.1|62690.8|62675.8|584
1617880200000|2021-04-08 11:10:00|62696.7|62681.7|62694.5|62679.5|62700|62685|62693.7|62678.7|565
1617880500000|2021-04-08 11:15:00|62694.4|62679.4|62670.8|62655.8|62697.6|62682.6|62669.8|62654.8|626
1617880800000|2021-04-08 11:20:00|62670.6|62655.6|62658.5|62643.5|62672.4|62657.4|62656.2|62641.2|736
1617881100000|2021-04-08 11:25:00|62658.6|62643.6|62632.8|62617.8|62658.6|62643.6|62630.6|62615.6|783
1617881400000|2021-04-08 11:30:00|62631.5|62616.5|62630.4|62615.4|62647.7|62632.7|62626.8|62611.8|696
1617881700000|2021-04-08 11:35:00|62630.2|62615.2|62619.1|62604.1|62630.2|62615.2|62612.7|62597.7|722
1617882000000|2021-04-08 11:40:00|62619.6|62604.6|62622.7|62607.7|62626.7|62611.7|62618.6|62603.6|628
1617882300000|2021-04-08 11:45:00|62620.4|62605.4|62597.8|62582.8|62621.9|62606.9|62596|62581|667
1617882600000|2021-04-08 11:50:00|62597.2|62582.2|62597.3|62582.3|62616.2|62601.2|62595.7|62580.7|714
1617882900000|2021-04-08 11:55:00|62597.4|62582.4|62616.5|62601.5|62620.2|62605.2|62590.8|62575.8|847
1617883200000|2021-04-08 12:00:00|62617.6|62602.6|62621.9|62606.9|62636.1|62621.1|62607.7|62592.7|820
1617883500000|2021-04-08 12:05:00|62620.4|62605.4|62630.8|62615.8|62630.8|62615.8|62612|62597|745
1617883800000|2021-04-08 12:10:00|62630.7|62615.7|62651.2|62636.2|62662.5|62647.5|62627.1|62612.1|829
1617884100000|2021-04-08 12:15:00|62651.1|62636.1|62648.2|62633.2|62656.1|62641.1|62635.6|62620.6|635
1617884400000|2021-04-08 12:20:00|62648|62633|62653.5|62638.5|62662.5|62647.5|62640.6|62625.6|717
1617884700000|2021-04-08 12:25:00|62653.2|62638.2|62627.2|62607.2|62653.4|62638.4|62620.9|62605.9|658
1617885000000|2021-04-08 12:30:00|62627.1|62607.1|62604.3|62589.3|62629.3|62609.3|62595.3|62580.3|799
1617885300000|2021-04-08 12:35:00|62604.8|62589.8|62591|62576|62618.7|62603.7|62590.5|62575.5|753
1617885600000|2021-04-08 12:40:00|62590.6|62575.6|62591|62576|62593.4|62578.4|62569.7|62554.3|825
1617885900000|2021-04-08 12:45:00|62591.1|62576.1|62592.7|62577.7|62606.8|62591.8|62583.2|62568.2|787
1617886200000|2021-04-08 12:50:00|62593.3|62578.3|62552.8|62537.8|62593.3|62578.3|62552.3|62537.3|723
1617886500000|2021-04-08 12:55:00|62552.7|62537.7|62549.1|62534.1|62554|62539|62537.1|62522.1|793
1617886800000|2021-04-08 13:00:00|62549.2|62534.2|62562.4|62547.4|62570.3|62555.3|62546.4|62531.4|702
1617887100000|2021-04-08 13:05:00|62562.8|62547.8|62559.8|62544.8|62563.9|62548.9|62548.5|62533.5|693
1617887400000|2021-04-08 13:10:00|62558.1|62543.1|62557.5|62542.5|62562.8|62547.8|62550.8|62535.8|676
1617887700000|2021-04-08 13:15:00|62558|62543|62559.5|62544.5|62559.5|62544.5|62539.6|62524.6|727
1617888000000|2021-04-08 13:20:00|62560.3|62545.3|62563|62548|62572.5|62557.5|62556.6|62541.6|723
1617888300000|2021-04-08 13:25:00|62563.9|62548.9|62561.3|62546.3|62567.2|62552.2|62549.1|62534.1|659
1617888600000|2021-04-08 13:30:00|62560.1|62545.1|62579.7|62564.7|62580.4|62565.4|62551.1|62536.1|700
1617888900000|2021-04-08 13:35:00|62581.1|62566.1|62574|62559|62595.4|62580.4|62568.7|62553.7|696
1617889200000|2021-04-08 13:40:00|62574.3|62559.3|62541.2|62521.2|62591.4|62571.4|62539.5|62519.5|718
1617889500000|2021-04-08 13:45:00|62541.4|62521.4|62539.3|62524.3|62551|62536|62532.4|62512.4|668
1617889800000|2021-04-08 13:50:00|62539.6|62524.6|62472.8|62457.8|62542.9|62527.9|62468.4|62453.4|701
1617890100000|2021-04-08 13:55:00|62473.3|62458.3|62521.1|62506.1|62521.7|62506.7|62450.7|62433.8|747
1617890400000|2021-04-08 14:00:00|62520.1|62505.1|62479.8|62464.8|62536.4|62519.1|62477|62462|791
1617890700000|2021-04-08 14:05:00|62480.8|62465.8|62486.2|62471.2|62509.4|62492|62466.5|62448.6|890
1617891000000|2021-04-08 14:10:00|62486.1|62471.1|62493.5|62478.5|62508|62490.9|62467.5|62452.5|809
1617891300000|2021-04-08 14:15:00|62493.9|62478.9|62493.2|62478.2|62495.6|62480.6|62474.3|62459.3|792
1617891600000|2021-04-08 14:20:00|62493.3|62478.3|62494|62479|62509.8|62494.8|62491|62475.2|882
1617891900000|2021-04-08 14:25:00|62493.9|62478.9|62495.4|62475.4|62511.3|62491.3|62489.5|62472.8|829
1617892200000|2021-04-08 14:30:00|62494.8|62474.8|62481.7|62461.7|62501.6|62481.6|62475.8|62455.8|857
1617892500000|2021-04-08 14:35:00|62481.6|62461.6|62494.4|62474.4|62496.1|62476.1|62470.7|62453.1|890
1617892800000|2021-04-08 14:40:00|62493.8|62473.8|62478.2|62458.2|62498.8|62478.8|62475.1|62455.1|825
1617893100000|2021-04-08 14:45:00|62478.1|62458.1|62498.7|62478.7|62508.2|62488.3|62474.6|62454.6|896
1617893400000|2021-04-08 14:50:00|62499.2|62479.2|62503|62488|62529.3|62509.3|62493.5|62473.5|921
1617893700000|2021-04-08 14:55:00|62503.1|62488.1|62510.5|62495.5|62540.5|62523.9|62502.6|62487.6|964
1617894000000|2021-04-08 15:00:00|62510.3|62495.3|62491.9|62476.9|62513.9|62498.9|62480.6|62463.5|932
1617894300000|2021-04-08 15:05:00|62492|62477|62469.5|62454.5|62492.6|62477.6|62468.6|62453.6|868
1617894600000|2021-04-08 15:10:00|62469.2|62454.2|62464.3|62449.3|62475.3|62460.3|62461.7|62446.7|701
1617894900000|2021-04-08 15:15:00|62464.4|62449.4|62477.2|62462.2|62490.4|62475.4|62464.4|62449.4|738
1617895200000|2021-04-08 15:20:00|62477|62462|62498.6|62483.6|62503.7|62486.5|62474.1|62459.1|702
1617895500000|2021-04-08 15:25:00|62498.7|62483.7|62494.9|62479.9|62503.3|62487.4|62490.4|62475.4|754
1617895800000|2021-04-08 15:30:00|62491.7|62476.7|62499.2|62484.2|62503.9|62488.9|62487|62472|701
1617896100000|2021-04-08 15:35:00|62499.4|62484.4|62497|62482|62500.1|62484.5|62481.3|62466.3|669
1617896400000|2021-04-08 15:40:00|62497.1|62482.1|62486.6|62471.6|62497.2|62482.2|62482.6|62467.6|607
1617896700000|2021-04-08 15:45:00|62486.7|62471.7|62485.1|62470.1|62490.6|62475.6|62484.1|62469.1|584
1617897000000|2021-04-08 15:50:00|62485|62470|62471.5|62456.5|62488|62473|62469.5|62454.5|599
1617897300000|2021-04-08 15:55:00|62471.4|62456.4|62487.1|62472.1|62488.8|62473.8|62470.7|62455.7|623
1617897600000|2021-04-08 16:00:00|62487.2|62472.2|62479.3|62464.3|62489.6|62474.6|62476.2|62461.2|638
1617897900000|2021-04-08 16:05:00|62480|62465|62453.1|62438.1|62489.3|62472.3|62453.1|62436|603
1617898200000|2021-04-08 16:10:00|62452.8|62437.8|62420.7|62405.7|62455.2|62437.9|62416.9|62399.6|798
1617898500000|2021-04-08 16:15:00|62421.1|62406.1|62418.2|62403.2|62429.5|62414.5|62411.1|62396.1|712
1617898800000|2021-04-08 16:20:00|62417.1|62402.1|62415.4|62400.4|62425.3|62410.3|62403.9|62388.9|684
1617899100000|2021-04-08 16:25:00|62416.6|62401.6|62394.5|62379.5|62419.7|62403|62390.7|62375.4|727
1617899400000|2021-04-08 16:30:00|62394.3|62379.3|62387.2|62372.2|62401.7|62384.6|62386.6|62371.6|716
1617899700000|2021-04-08 16:35:00|62386.9|62371.9|62371.2|62356.2|62391|62376|62366.5|62346.5|717
1617900000000|2021-04-08 16:40:00|62371.1|62356.1|62381.9|62366.9|62387.3|62371.2|62368.4|62353.4|560
1617900300000|2021-04-08 16:45:00|62381.8|62366.8|62383.2|62368.2|62386.8|62371.4|62377.2|62362.2|527
1617900600000|2021-04-08 16:50:00|62384.6|62369.6|62377.5|62362.5|62386.9|62370|62366.3|62349.2|652
1617900900000|2021-04-08 16:55:00|62377.4|62362.4|62394.5|62379.5|62398.3|62381.3|62374.3|62359.3|603
1617901200000|2021-04-08 17:00:00|62394.9|62379.9|62393.2|62373.2|62401.2|62383.6|62387.7|62369.9|569
1617901500000|2021-04-08 17:05:00|62393.6|62373.6|62404.7|62384.7|62404.7|62386.2|62391.7|62373.6|496
1617901800000|2021-04-08 17:10:00|62404.3|62384.3|62408.5|62393.5|62417.5|62402.5|62399.6|62382.4|660
1617902100000|2021-04-08 17:15:00|62408.7|62393.7|62406.4|62391.4|62414.5|62399.5|62403.7|62388.7|541
1617902400000|2021-04-08 17:20:00|62406.9|62391.9|62402|62387|62413.7|62396.6|62401.7|62386.6|571
1617902700000|2021-04-08 17:25:00|62402.1|62387.1|62409.1|62389.1|62410.1|62392.5|62399.1|62384.1|449
1617903000000|2021-04-08 17:30:00|62409.5|62389.5|62396.3|62381.3|62411.5|62396.5|62395|62377.5|608
1617903300000|2021-04-08 17:35:00|62396.4|62381.4|62391.2|62376.2|62399.3|62384.3|62390.1|62375.1|426
1617903600000|2021-04-08 17:40:00|62391.1|62376.1|62391.7|62376.7|62392.1|62377.1|62385.9|62370.9|469
1617903900000|2021-04-08 17:45:00|62391.6|62376.6|62396.2|62381.2|62399.2|62384.2|62391.6|62376.6|409
1617904200000|2021-04-08 17:50:00|62395.4|62380.4|62399.4|62384.4|62403.4|62386.8|62395.1|62380.1|373
1617904500000|2021-04-08 17:55:00|62399.8|62384.8|62411.8|62396.8|62412.4|62397.4|62399.1|62384.1|483
1617904800000|2021-04-08 18:00:00|62412|62397|62413|62398|62419.9|62404|62409|62394|538
1617905100000|2021-04-08 18:05:00|62412.8|62397.8|62420.8|62405.8|62423.8|62406.3|62410.5|62395.5|424
1617905400000|2021-04-08 18:10:00|62420.7|62405.7|62417.7|62402.7|62421.4|62406.4|62414.1|62396.7|453
1617905700000|2021-04-08 18:15:00|62418.5|62403.5|62428.5|62413.5|62431.3|62414.5|62416.4|62401.4|429
1617906000000|2021-04-08 18:20:00|62429|62414|62429.3|62414.3|62435.7|62418.8|62424.9|62409.9|450
1617906300000|2021-04-08 18:25:00|62429.2|62414.2|62425.7|62410.7|62436.4|62421.4|62422.3|62407.3|490
1617906600000|2021-04-08 18:30:00|62425.6|62410.6|62425.3|62410.3|62427.5|62412.5|62415.8|62400.8|482
1617906900000|2021-04-08 18:35:00|62425.4|62410.4|62416.3|62401.3|62425.4|62410.4|62415.9|62400.9|547
1617907200000|2021-04-08 18:40:00|62416.4|62401.4|62426.7|62411.7|62427.1|62412.1|62413|62398|475
1617907500000|2021-04-08 18:45:00|62426.6|62411.6|62431.7|62416.7|62434.6|62419.4|62424.8|62409.8|449
1617907800000|2021-04-08 18:50:00|62432.1|62417.1|62428.4|62413.4|62432.3|62417.3|62418.8|62403.8|536
1617908100000|2021-04-08 18:55:00|62428.6|62413.6|62416.9|62401.9|62428.8|62413.8|62414|62399|514
1617908400000|2021-04-08 19:00:00|62417.1|62402.1|62427.7|62407.7|62429.2|62410.6|62416.8|62398.5|575
1617908700000|2021-04-08 19:05:00|62424.7|62409.7|62438.1|62423.1|62440.4|62423.2|62424.4|62408.1|367
1617909000000|2021-04-08 19:10:00|62438.3|62423.3|62440.3|62425.3|62445.9|62428.1|62436.9|62421.9|365
1617909300000|2021-04-08 19:15:00|62440.2|62425.2|62429.7|62409.7|62443.1|62425.5|62426.4|62409.5|413
1617909600000|2021-04-08 19:20:00|62429.6|62409.6|62434.7|62419.7|62435.6|62420.4|62422.8|62406.7|443
1617909900000|2021-04-08 19:25:00|62434.5|62419.5|62437|62422|62442.6|62424.8|62431.6|62414.5|326
1617910200000|2021-04-08 19:30:00|62436.9|62421.9|62443.7|62428.7|62444.3|62429.3|62436.1|62421.1|360
1617910500000|2021-04-08 19:35:00|62443.5|62428.5|62440.4|62425.4|62444|62429|62434.8|62417.1|375
1617910800000|2021-04-08 19:40:00|62440.3|62425.3|62438.9|62423.9|62442.9|62427.2|62435.9|62420|368
1617911100000|2021-04-08 19:45:00|62438.8|62423.8|62441.5|62426.5|62446.2|62428.7|62437.9|62422.4|373
1617911400000|2021-04-08 19:50:00|62441.3|62426.3|62435.6|62420.6|62443.9|62427|62435|62418.6|417
1617911700000|2021-04-08 19:55:00|62435.3|62420.3|62436.6|62421.6|62439.7|62422.4|62430.3|62413.6|571
1617912000000|2021-04-08 20:00:00|62436.9|62421.9|62436.9|62421.9|62444.7|62427|62436|62419.2|432
1617912300000|2021-04-08 20:05:00|62437.1|62422.1|62429.8|62414.8|62437.3|62422.3|62427.4|62410|300
1617912600000|2021-04-08 20:10:00|62429.9|62414.9|62421.6|62406.6|62431.3|62415.7|62419.1|62402.9|338
1617912900000|2021-04-08 20:15:00|62422.2|62407.2|62419.5|62404.5|62425.3|62407.6|62416.8|62398.9|240
1617913200000|2021-04-08 20:20:00|62419.3|62404.3|62430.2|62415.2|62435.9|62418.3|62419.3|62402.8|269
1617913500000|2021-04-08 20:25:00|62430.3|62415.3|62422.6|62407.6|62432.6|62415.7|62422.6|62404.5|265
1617913800000|2021-04-08 20:30:00|62423.3|62408.3|62434.4|62414.4|62435.6|62416.9|62422.3|62404.6|263
1617914100000|2021-04-08 20:35:00|62434.5|62414.5|62438.4|62418.4|62440.5|62420.7|62431.8|62413|306
1617914400000|2021-04-08 20:40:00|62439|62419|62438.8|62418.8|62440.8|62422.2|62434.9|62417.5|213
1617914700000|2021-04-08 20:45:00|62438.9|62418.9|62423.4|62403.4|62439.8|62419.8|62421.8|62401.8|329
1617915000000|2021-04-08 20:50:00|62423.7|62403.7|62426.3|62406.3|62428.4|62408.4|62418.2|62398.2|358
1617915300000|2021-04-08 20:55:00|62426.1|62406.1|62439.7|62408.6|62441.4|62411.3|62423.3|62403.3|299
1617915600000|2021-04-08 21:00:00|62441.1|62406.9|62429.7|62408.1|62447.3|62411.2|62423.1|62403.1|68
1617915900000|2021-04-08 21:05:00|62434.4|62403.8|62438.4|62386.7|62445.6|62411.9|62417.3|62372.8|282
1617916200000|2021-04-08 21:10:00|62436.8|62386|62434.4|62395|62440.8|62409.7|62426.1|62383.5|249
1617916500000|2021-04-08 21:15:00|62431.9|62397.3|62417.3|62396.2|62439.2|62402.9|62413.6|62389.6|357
1617916800000|2021-04-08 21:20:00|62418.5|62395.9|62420.4|62395.2|62424.4|62398.6|62415.2|62390.4|162
1617917100000|2021-04-08 21:25:00|62420.3|62395.3|62442.2|62394.2|62445.3|62398.7|62413.7|62388.5|126
1617917400000|2021-04-08 21:30:00|62438.1|62397.4|62421.4|62401.4|62450.2|62405.5|62420.3|62392.3|450
1617917700000|2021-04-08 21:35:00|62421.5|62401.5|62435.6|62402.5|62441.2|62408.4|62412.6|62390.5|366
1617918000000|2021-04-08 21:40:00|62437.2|62402.9|62429.5|62396.3|62438.1|62409.8|62424.8|62396|703
1617918300000|2021-04-08 21:45:00|62429.6|62397.4|62425.5|62401.3|62435.3|62404.2|62422.2|62394|261
1617918600000|2021-04-08 21:50:00|62426.8|62400.8|62431|62400.1|62433.3|62406.1|62422.9|62398.8|209
1617918900000|2021-04-08 21:55:00|62433.3|62399.8|62433.3|62406.6|62437.6|62411.6|62423.9|62397.8|278
1617919200000|2021-04-08 22:00:00|62434.9|62405.6|62435.7|62415.7|62439.6|62416.1|62428|62402.2|464
1617919500000|2021-04-08 22:05:00|62435.8|62415.8|62443.3|62413.7|62443.3|62419|62433.9|62412.9|236
1617919800000|2021-04-08 22:10:00|62441.2|62413.5|62442.5|62418.9|62445.8|62420.7|62437.2|62413.4|180
1617920100000|2021-04-08 22:15:00|62443.1|62418.6|62438.9|62418.9|62447.6|62424.5|62437.8|62415.8|251
1617920400000|2021-04-08 22:20:00|62439|62419|62444.5|62424.5|62445.3|62425.3|62438.8|62418.8|144
1617920700000|2021-04-08 22:25:00|62444.4|62424.4|62453.9|62433.9|62454.2|62434.2|62441.9|62421.9|199
1617921000000|2021-04-08 22:30:00|62454.6|62434.6|62437.1|62417.1|62455|62435|62434.6|62414.6|291
1617921300000|2021-04-08 22:35:00|62437.5|62417.5|62437|62417|62441.6|62421.6|62435|62415|222
1617921600000|2021-04-08 22:40:00|62436.9|62416.9|62440.9|62420.9|62443.8|62423.8|62436.9|62416.9|227
1617921900000|2021-04-08 22:45:00|62440.6|62420.6|62439.2|62419.2|62444.4|62424.4|62436.5|62416.5|174
1617922200000|2021-04-08 22:50:00|62439.4|62419.4|62431.8|62411.8|62440.4|62420.4|62430|62410|243
1617922500000|2021-04-08 22:55:00|62432.6|62412.6|62432.4|62412.4|62434|62414|62429.3|62409.3|219
1617922800000|2021-04-08 23:00:00|62432.7|62412.7|62438.4|62418.4|62442.6|62422.6|62428.3|62408.3|307
1617923100000|2021-04-08 23:05:00|62439.1|62419.1|62434.1|62414.1|62442.2|62422.2|62430.8|62410.8|207
1617923400000|2021-04-08 23:10:00|62434.5|62414.5|62423|62403|62434.6|62414.6|62420.5|62400.5|243
1617923700000|2021-04-08 23:15:00|62423.3|62403.3|62417|62397|62423.5|62403.5|62413.9|62393.9|256
1617924000000|2021-04-08 23:20:00|62416.6|62396.6|62424.1|62404.1|62425.8|62405.8|62416.6|62396.6|232
1617924300000|2021-04-08 23:25:00|62423.9|62403.9|62427.7|62407.7|62428.5|62408.5|62421.2|62401.2|198
1617924600000|2021-04-08 23:30:00|62427.1|62407.1|62418|62398|62428.7|62408.7|62414.6|62394.6|251
1617924900000|2021-04-08 23:35:00|62417.9|62397.9|62428.3|62408.3|62428.6|62408.6|62417.5|62397.5|210
1617925200000|2021-04-08 23:40:00|62427.9|62407.9|62428.6|62408.6|62431|62411|62424.7|62404.7|218
1617925500000|2021-04-08 23:45:00|62428.5|62408.5|62427.7|62407.7|62428.5|62408.5|62424.8|62404.8|200
1617925800000|2021-04-08 23:50:00|62427.8|62407.8|62423.9|62403.9|62428.5|62408.5|62421.2|62401.2|274
1617926100000|2021-04-08 23:55:00|62424.1|62404.1|62429.4|62409.4|62430.3|62410.3|62423|62403|315
1617926400000|2021-04-09 00:00:00|62429.6|62409.6|62421.7|62401.7|62436|62416|62421.4|62401.4|451
1617926700000|2021-04-09 00:05:00|62421.8|62401.8|62416.8|62396.8|62422.5|62402.5|62409.5|62389.5|497
1617927000000|2021-04-09 00:10:00|62417|62397|62422.2|62402.2|62423.7|62403.7|62414.5|62394.5|360
1617927300000|2021-04-09 00:15:00|62422.1|62402.1|62430.8|62410.8|62431.9|62411.9|62421.3|62401.3|391
1617927600000|2021-04-09 00:20:00|62430.7|62410.7|62432.1|62412.1|62434.9|62414.9|62428.3|62408.3|352
1617927900000|2021-04-09 00:25:00|62431.1|62411.1|62428.4|62408.4|62434.1|62414.1|62427.8|62407.8|386
1617928200000|2021-04-09 00:30:00|62428.2|62408.2|62421.9|62401.9|62429.9|62409.9|62419.5|62399.5|387
1617928500000|2021-04-09 00:35:00|62422|62402|62415.6|62395.6|62426.1|62406.1|62411.5|62391.5|382
1617928800000|2021-04-09 00:40:00|62415.3|62395.3|62416.8|62396.8|62416.8|62396.8|62408.8|62388.8|360
1617929100000|2021-04-09 00:45:00|62416.9|62396.9|62420|62400|62425.7|62405.7|62416.6|62396.6|312
1617929400000|2021-04-09 00:50:00|62420.3|62400.3|62412.1|62392.1|62424.7|62404.7|62411.7|62391.7|441
1617929700000|2021-04-09 00:55:00|62412.5|62392.5|62410.2|62390.2|62418.2|62398.2|62405.8|62385.8|535
1617930000000|2021-04-09 01:00:00|62408.4|62388.4|62419.6|62399.6|62420.9|62400.9|62404.8|62384.8|554
1617930300000|2021-04-09 01:05:00|62419.4|62399.4|62414.2|62394.2|62419.8|62399.8|62408.4|62388.4|506
1617930600000|2021-04-09 01:10:00|62414.1|62394.1|62413.7|62393.7|62416.9|62396.9|62409.6|62389.6|382
1617930900000|2021-04-09 01:15:00|62413.8|62393.8|62424.6|62404.6|62427.8|62407.8|62411|62391|479
1617931200000|2021-04-09 01:20:00|62424.5|62404.5|62421.3|62401.3|62427|62407|62419.3|62399.3|403
1617931500000|2021-04-09 01:25:00|62421.2|62401.2|62431.1|62411.1|62432.6|62412.6|62419.9|62399.9|367
1617931800000|2021-04-09 01:30:00|62430.6|62410.6|62442.6|62422.6|62446.1|62426.1|62429.4|62409.4|571
1617932100000|2021-04-09 01:35:00|62442.3|62422.3|62456.6|62436.6|62457.5|62437.5|62440.5|62420.5|586
1617932400000|2021-04-09 01:40:00|62456.7|62436.7|62463.5|62443.5|62473.7|62453.7|62455.5|62435.5|497
1617932700000|2021-04-09 01:45:00|62463.8|62443.8|62461.4|62441.4|62471|62451|62461|62441|549
1617933000000|2021-04-09 01:50:00|62461.3|62441.3|62461.6|62441.6|62468.8|62448.8|62458.3|62438.3|553
1617933300000|2021-04-09 01:55:00|62461.5|62441.5|62454.4|62434.4|62462.3|62442.3|62452.2|62432.2|517
1617933600000|2021-04-09 02:00:00|62455.6|62435.6|62466|62446|62467.9|62447.9|62455.4|62435.4|494
1617933900000|2021-04-09 02:05:00|62466.1|62446.1|62474.7|62454.7|62474.7|62454.7|62464.3|62444.3|440
1617934200000|2021-04-09 02:10:00|62474.6|62454.6|62479.3|62459.3|62485.2|62465.2|62473.2|62453.2|511
1617934500000|2021-04-09 02:15:00|62479.4|62459.4|62484.1|62464.1|62488.9|62468.9|62478.7|62458.7|496
1617934800000|2021-04-09 02:20:00|62484.2|62464.2|62479.1|62459.1|62486.3|62466.3|62472.4|62454.6|400
1617935100000|2021-04-09 02:25:00|62479.4|62459.4|62485.5|62465.5|62486|62466|62479.4|62459.4|305
1617935400000|2021-04-09 02:30:00|62485.6|62465.6|62483.9|62463.9|62487.3|62467.3|62480.2|62460.2|486
1617935700000|2021-04-09 02:35:00|62484.2|62464.2|62484.1|62464.1|62485|62465|62477.4|62459.6|421
1617936000000|2021-04-09 02:40:00|62484.4|62464.4|62477.1|62457.1|62490.8|62470.8|62476.9|62456.9|462
1617936300000|2021-04-09 02:45:00|62477.2|62457.2|62476.7|62456.7|62481.6|62461.6|62474|62455|513
1617936600000|2021-04-09 02:50:00|62476.6|62456.6|62481.1|62461.1|62483.4|62463.4|62475.7|62455.9|312
1617936900000|2021-04-09 02:55:00|62481.2|62461.2|62483.9|62463.9|62486.2|62466.2|62478.7|62458.7|398
1617937200000|2021-04-09 03:00:00|62483.8|62463.8|62487.9|62467.9|62494.5|62474.5|62483.8|62463.8|509
1617937500000|2021-04-09 03:05:00|62487.8|62467.8|62492.1|62472.1|62495|62477.1|62486.4|62467.8|370
1617937800000|2021-04-09 03:10:00|62492.4|62472.4|62491.3|62476.3|62495.8|62478.1|62491.3|62471.6|378
1617938100000|2021-04-09 03:15:00|62491|62476|62491.5|62471.5|62492.8|62477.8|62486.6|62468.9|395
1617938400000|2021-04-09 03:20:00|62491.6|62471.6|62489.2|62469.2|62496|62477.7|62488.4|62468.4|397
1617938700000|2021-04-09 03:25:00|62488.9|62468.9|62483.7|62463.7|62488.9|62468.9|62481.4|62461.4|370
1617939000000|2021-04-09 03:30:00|62483.8|62463.8|62484.3|62464.3|62489.5|62469.7|62481.1|62463.4|372
1617939300000|2021-04-09 03:35:00|62484.2|62464.2|62482.4|62467.4|62486.9|62467.7|62475.5|62456.5|372
1617939600000|2021-04-09 03:40:00|62482.8|62467.8|62480.3|62460.3|62484.8|62467.8|62478.2|62458.2|366
1617939900000|2021-04-09 03:45:00|62480.4|62460.4|62482.5|62462.5|62484.5|62464.8|62475.4|62457.7|377
1617940200000|2021-04-09 03:50:00|62482.4|62462.4|62476|62456|62484.1|62466.9|62474.3|62455.2|376
1617940500000|2021-04-09 03:55:00|62475.8|62455.8|62476.4|62456.4|62478.2|62458.4|62470.2|62451.5|369
1617940800000|2021-04-09 04:00:00|62476.1|62456.1|62480.7|62460.7|62482.6|62465|62475.7|62455.8|293
1617941100000|2021-04-09 04:05:00|62480.8|62460.8|62483.5|62463.5|62486.8|62467.7|62478.4|62460.8|334
1617941400000|2021-04-09 04:10:00|62483.3|62463.3|62485|62465|62487.4|62470.1|62481.9|62463.3|349
1617941700000|2021-04-09 04:15:00|62484.9|62464.9|62484.7|62464.7|62485|62467.2|62479.3|62461.8|289
1617942000000|2021-04-09 04:20:00|62484.6|62464.6|62484.7|62469.7|62489.6|62473.1|62481.8|62464.6|278
1617942300000|2021-04-09 04:25:00|62484.5|62469.5|62488|62473|62492.9|62474.9|62484.5|62467.5|291
1617942600000|2021-04-09 04:30:00|62488.2|62473.2|62492.7|62472.7|62494.6|62476.6|62487.8|62470.5|359
1617942900000|2021-04-09 04:35:00|62492.9|62472.9|62488.2|62468.2|62495.3|62478.2|62487.1|62467.8|317
1617943200000|2021-04-09 04:40:00|62488.3|62468.3|62483.2|62468.2|62489.4|62472|62481.1|62463.6|347
1617943500000|2021-04-09 04:45:00|62485.1|62465.1|62485|62470|62487.8|62470.3|62483.5|62464.5|268
1617943800000|2021-04-09 04:50:00|62484.4|62469.4|62485.3|62470.3|62493.1|62475.2|62481.6|62464|423
1617944100000|2021-04-09 04:55:00|62485.4|62470.4|62488.6|62473.6|62493.3|62475|62485|62466.7|323
1617944400000|2021-04-09 05:00:00|62488.7|62473.7|62490.3|62470.3|62491.7|62475.6|62486.6|62469.2|271
1617944700000|2021-04-09 05:05:00|62490.2|62470.2|62501|62481|62501|62483.2|62487.1|62469.5|353
1617945000000|2021-04-09 05:10:00|62498.6|62483.6|62513.3|62493.3|62515.3|62497.4|62498.5|62481.5|520
1617945300000|2021-04-09 05:15:00|62513.2|62493.2|62508.4|62493.4|62513.5|62495.8|62501.8|62484.1|353
1617945600000|2021-04-09 05:20:00|62508.2|62493.2|62514.6|62494.6|62515|62497.5|62505.5|62486.3|368
1617945900000|2021-04-09 05:25:00|62512.5|62497.5|62519.5|62499.5|62519.8|62503|62511.1|62494.5|399
1617946200000|2021-04-09 05:30:00|62519.4|62499.4|62514|62494|62527.2|62508.2|62507.4|62490.4|451
1617946500000|2021-04-09 05:35:00|62514.1|62494.1|62522|62502|62522.4|62504.7|62509.2|62492.6|429
1617946800000|2021-04-09 05:40:00|62522.3|62502.3|62519.8|62504.8|62537.7|62522.2|62517.3|62499.5|525
1617947100000|2021-04-09 05:45:00|62519.9|62504.9|62537.1|62517.1|62549|62532.3|62518.6|62501.7|701
1617947400000|2021-04-09 05:50:00|62537.5|62517.5|62523.4|62508.4|62543.5|62525.5|62518.5|62500.1|624
1617947700000|2021-04-09 05:55:00|62523.3|62508.3|62546.6|62526.6|62548|62531.6|62523.3|62508.3|606
1617948000000|2021-04-09 06:00:00|62545.7|62525.7|62537|62522|62546.9|62529.6|62510.9|62493.6|719
1617948300000|2021-04-09 06:05:00|62537.4|62522.4|62534.5|62519.5|62545.9|62528.8|62524.9|62506.8|697
1617948600000|2021-04-09 06:10:00|62534.6|62519.6|62547.5|62532.5|62557.6|62541.5|62534.6|62518.1|688
1617948900000|2021-04-09 06:15:00|62547.9|62532.9|62565|62550|62571.8|62554.7|62545.7|62529.5|679
1617949200000|2021-04-09 06:20:00|62564.7|62549.7|62553.6|62538.6|62573.3|62558.3|62547.3|62529.8|675
1617949500000|2021-04-09 06:25:00|62553.5|62538.5|62567.4|62552.4|62570|62555|62544.8|62529.8|588
1617949800000|2021-04-09 06:30:00|62569|62554|62571.8|62556.8|62587.1|62572.1|62564|62549|812
1617950100000|2021-04-09 06:35:00|62571.6|62556.6|62582.5|62567.5|62583.8|62568.2|62566.5|62551.5|671
1617950400000|2021-04-09 06:40:00|62582.4|62567.4|62570.1|62550.1|62585.1|62570.1|62565.3|62549.9|688
1617950700000|2021-04-09 06:45:00|62569.9|62549.9|62556.5|62541.5|62571|62556|62552.3|62537.3|695
1617951000000|2021-04-09 06:50:00|62556.3|62541.3|62541.7|62526.7|62560.8|62545.8|62536.8|62521.8|619
1617951300000|2021-04-09 06:55:00|62542|62527|62550.5|62535.5|62561.5|62546.5|62542|62527|776
1617951600000|2021-04-09 07:00:00|62551.8|62536.8|62532|62517|62572.3|62557.3|62528.8|62513.8|812
1617951900000|2021-04-09 07:05:00|62530.6|62515.6|62518.9|62503.9|62534.4|62519.4|62517.2|62502.2|700
1617952200000|2021-04-09 07:10:00|62518.1|62503.1|62517.7|62502.7|62528.4|62513.4|62512.4|62497.4|863
1617952500000|2021-04-09 07:15:00|62517.3|62502.3|62528.6|62513.6|62534.2|62519.2|62512|62497|752
1617952800000|2021-04-09 07:20:00|62528.7|62513.7|62524.9|62509.9|62549|62532.1|62522.2|62507.2|747
1617953100000|2021-04-09 07:25:00|62526.2|62511.2|62520.3|62505.3|62539.9|62524.9|62513.4|62498.4|737
1617953400000|2021-04-09 07:30:00|62521.3|62506.3|62553.8|62538.8|62563.6|62545.5|62519.5|62502|737
1617953700000|2021-04-09 07:35:00|62553.7|62538.7|62570.7|62555.7|62571.9|62556.9|62547|62532|790
1617954000000|2021-04-09 07:40:00|62570.8|62555.8|62546.9|62531.9|62573|62558|62545.2|62530.2|705
1617954300000|2021-04-09 07:45:00|62546.8|62531.8|62548.9|62533.9|62552.8|62537.8|62537.2|62522.2|713
1617954600000|2021-04-09 07:50:00|62548.5|62533.5|62548.1|62533.1|62567.2|62552.2|62546.8|62530.7|673
1617954900000|2021-04-09 07:55:00|62548.2|62533.2|62510.2|62495.2|62548.4|62533.4|62510.1|62495.1|808
1617955200000|2021-04-09 08:00:00|62512.1|62497.1|62543.4|62528.4|62555.4|62540.4|62509.7|62494.7|822
1617955500000|2021-04-09 08:05:00|62543.6|62528.6|62528.5|62513.5|62548.6|62532|62513.7|62498.7|761
1617955800000|2021-04-09 08:10:00|62529.9|62514.9|62546.1|62531.1|62558.1|62543.1|62529.6|62514.6|726
1617956100000|2021-04-09 08:15:00|62544.7|62529.7|62544.8|62529.8|62555.3|62540.3|62536.6|62519.5|709
1617956400000|2021-04-09 08:20:00|62544.9|62529.9|62548.8|62533.8|62570.8|62555.8|62544.4|62529.4|712
1617956700000|2021-04-09 08:25:00|62549|62534|62566.1|62551.1|62573.1|62557.5|62546.4|62531.4|593
1617957000000|2021-04-09 08:30:00|62566.2|62551.2|62557.1|62542.1|62573.5|62556.8|62554.5|62539.5|734
1617957300000|2021-04-09 08:35:00|62557|62542|62563.5|62548.5|62571.5|62556.5|62552|62537|643
1617957600000|2021-04-09 08:40:00|62563.1|62548.1|62577|62562|62583.3|62568.3|62562.8|62547.8|657
1617957900000|2021-04-09 08:45:00|62574.8|62559.8|62581.9|62566.9|62587|62572|62572.4|62557.4|673
1617958200000|2021-04-09 08:50:00|62581.8|62566.8|62583.1|62568.1|62593.3|62575.8|62576.8|62561.8|700
1617958500000|2021-04-09 08:55:00|62583|62568|62579.1|62564.1|62585.9|62570.9|62570.5|62555.5|747
1617958800000|2021-04-09 09:00:00|62580.4|62565.4|62579.4|62564.4|62582.4|62567.4|62568.4|62553.4|691
1617959100000|2021-04-09 09:05:00|62579.6|62564.6|62567.5|62552.5|62583.5|62568.5|62565|62550|703
1617959400000|2021-04-09 09:10:00|62567.8|62552.8|62544.5|62524.5|62572.9|62556.1|62541.2|62524.5|702
1617959700000|2021-04-09 09:15:00|62545.2|62525.2|62543.1|62528.1|62548|62533|62528|62511.3|719
1617960000000|2021-04-09 09:20:00|62543|62528|62549.1|62534.1|62552|62537|62538.9|62523.9|596
1617960300000|2021-04-09 09:25:00|62549.2|62534.2|62541.3|62526.3|62555.9|62540.9|62536.3|62521.3|649
1617960600000|2021-04-09 09:30:00|62541|62526|62569.4|62554.4|62569.4|62554.4|62535|62520|624
1617960900000|2021-04-09 09:35:00|62569.3|62554.3|62552.1|62537.1|62580.4|62565.4|62551.3|62536.3|540
1617961200000|2021-04-09 09:40:00|62552.3|62537.3|62551.9|62536.9|62558.1|62543.1|62547.5|62532.5|492
1617961500000|2021-04-09 09:45:00|62551.5|62536.5|62540.1|62525.1|62555.5|62540.5|62540|62525|454
1617961800000|2021-04-09 09:50:00|62539.7|62524.7|62540.6|62525.6|62547.5|62532.5|62539.5|62524.5|572
1617962100000|2021-04-09 09:55:00|62540.8|62525.8|62547.6|62532.6|62548.1|62533.1|62535.8|62520.8|538
1617962400000|2021-04-09 10:00:00|62547.5|62532.5|62559.2|62544.2|62563.4|62546.6|62542|62527|622
1617962700000|2021-04-09 10:05:00|62558.8|62543.8|62558.4|62543.4|62561.7|62545.5|62550.6|62534|597
1617963000000|2021-04-09 10:10:00|62558.5|62543.5|62567|62552|62572.1|62557.1|62556.9|62541.9|578
1617963300000|2021-04-09 10:15:00|62569.3|62554.3|62564.3|62549.3|62573.1|62558.1|62563.5|62548.5|498
1617963600000|2021-04-09 10:20:00|62564.2|62549.2|62569.2|62554.2|62581.5|62564.7|62563.5|62548.5|555
1617963900000|2021-04-09 10:25:00|62569.4|62554.4|62550|62535|62570.3|62555.3|62549.9|62534.9|552
1617964200000|2021-04-09 10:30:00|62549.8|62534.8|62545.4|62530.4|62556|62541|62543|62528|559
1617964500000|2021-04-09 10:35:00|62545.2|62530.2|62536.7|62521.7|62547|62532|62536.2|62521.2|594
1617964800000|2021-04-09 10:40:00|62536.6|62521.6|62540.1|62525.1|62542.1|62527.1|62531.5|62516.5|625
1617965100000|2021-04-09 10:45:00|62540|62525|62558.1|62543.1|62560.2|62545.2|62538.3|62523.3|565
1617965400000|2021-04-09 10:50:00|62558.2|62543.2|62544.4|62529.4|62558.2|62543.2|62530.7|62515.7|620
1617965700000|2021-04-09 10:55:00|62544.8|62529.8|62590.2|62575.2|62598|62583|62544.8|62529.8|815
1617966000000|2021-04-09 11:00:00|62590.5|62575.5|62565.4|62550.4|62601.2|62586.2|62565.4|62550.4|762
1617966300000|2021-04-09 11:05:00|62565.2|62550.2|62538.4|62523.4|62573.6|62558.6|62538.4|62522.4|719
1617966600000|2021-04-09 11:10:00|62538.3|62523.3|62542|62527|62552.7|62537.7|62534.3|62519.3|680
1617966900000|2021-04-09 11:15:00|62542.1|62527.1|62547.8|62532.8|62550.3|62535.3|62540.6|62525.6|608
1617967200000|2021-04-09 11:20:00|62547.6|62532.6|62542.7|62527.7|62547.6|62532.6|62520.5|62505.5|712
1617967500000|2021-04-09 11:25:00|62542.2|62527.2|62547.6|62532.6|62559.8|62544.8|62541.5|62526.5|614
1617967800000|2021-04-09 11:30:00|62547.3|62532.3|62538.4|62523.4|62558.3|62543.3|62530.2|62513.8|605
1617968100000|2021-04-09 11:35:00|62538.6|62523.6|62545.1|62530.1|62546.5|62531.5|62532.7|62517.7|568
1617968400000|2021-04-09 11:40:00|62545.3|62530.3|62534.7|62519.7|62545.3|62530.3|62528.5|62513.5|532
1617968700000|2021-04-09 11:45:00|62534.9|62519.9|62535.3|62520.3|62542.6|62527.6|62532.3|62517.3|528
1617969000000|2021-04-09 11:50:00|62535.2|62520.2|62508.3|62493.3|62535.4|62520.4|62504.9|62489.9|747
1617969300000|2021-04-09 11:55:00|62507.9|62492.9|62532.2|62512.2|62533.9|62516.7|62502.6|62487.6|910
1617969600000|2021-04-09 12:00:00|62529.3|62514.3|62544.4|62529.4|62553.8|62538.5|62525.9|62508.2|727
1617969900000|2021-04-09 12:05:00|62544.6|62529.6|62561.3|62546.3|62565.5|62550.5|62539.5|62524.5|620
1617970200000|2021-04-09 12:10:00|62561.4|62546.4|62565.7|62550.7|62570.3|62555.3|62550|62535|687
1617970500000|2021-04-09 12:15:00|62566|62551|62574.4|62559.4|62578|62563|62565|62549.9|639
1617970800000|2021-04-09 12:20:00|62575|62560|62635.1|62620.1|62636.5|62621.5|62569.2|62554.2|808
1617971100000|2021-04-09 12:25:00|62635.3|62620.3|62614.3|62594.3|62640.5|62625.5|62611.3|62594|730
1617971400000|2021-04-09 12:30:00|62614.4|62594.4|62603.6|62588.6|62614.6|62598.4|62592.6|62577.6|873
1617971700000|2021-04-09 12:35:00|62603.5|62588.5|62641.9|62621.9|62646.4|62631.4|62599.8|62584.8|875
1617972000000|2021-04-09 12:40:00|62638.8|62623.8|62659.8|62644.8|62669.9|62653.6|62634.5|62619.5|831
1617972300000|2021-04-09 12:45:00|62659.2|62644.2|62666|62651|62672.1|62652.5|62630.3|62615.3|959
1617972600000|2021-04-09 12:50:00|62665.5|62650.5|62654.8|62639.8|62676.6|62658.5|62645.7|62630.7|908
1617972900000|2021-04-09 12:55:00|62654.4|62639.4|62628.1|62613.1|62661.2|62646.2|62618.3|62603.3|860
1617973200000|2021-04-09 13:00:00|62627.9|62612.9|62636.3|62621.3|62640.4|62625.4|62613.8|62598.8|791
1617973500000|2021-04-09 13:05:00|62637.1|62622.1|62643|62628|62656|62641|62637.1|62622.1|790
1617973800000|2021-04-09 13:10:00|62643.2|62628.2|62638.9|62623.9|62643.4|62628.4|62626|62611|755
1617974100000|2021-04-09 13:15:00|62637.6|62622.6|62635|62620|62651.1|62636.1|62632.6|62617.6|742
1617974400000|2021-04-09 13:20:00|62635.3|62620.3|62603.6|62588.6|62644.4|62629.4|62602.9|62587.9|772
1617974700000|2021-04-09 13:25:00|62604|62589|62599.1|62584.1|62609.1|62594.1|62582.4|62567.4|716
1617975000000|2021-04-09 13:30:00|62599|62584|62584.1|62569.1|62599|62584|62573.9|62558.9|682
1617975300000|2021-04-09 13:35:00|62583.5|62568.5|62596|62581|62620.8|62603.3|62580.4|62565.4|676
1617975600000|2021-04-09 13:40:00|62594.6|62579.6|62596.5|62581.5|62630.4|62613.1|62589.8|62574.8|688
1617975900000|2021-04-09 13:45:00|62596.4|62581.4|62601.5|62586.5|62609.1|62594.1|62584.9|62569.9|622
1617976200000|2021-04-09 13:50:00|62601.4|62586.4|62583.3|62568.3|62604.5|62589.5|62578.3|62563.3|611
1617976500000|2021-04-09 13:55:00|62583.7|62568.7|62585.5|62570.5|62589.5|62571.7|62555.6|62540.6|674
1617976800000|2021-04-09 14:00:00|62587.5|62567.5|62565|62550|62595|62580|62564.2|62549.2|874
1617977100000|2021-04-09 14:05:00|62565.2|62550.2|62570|62555|62576.1|62558.3|62547.5|62532.5|855
1617977400000|2021-04-09 14:10:00|62569.7|62554.7|62566.7|62551.7|62576.4|62561.4|62555.9|62539.5|832
1617977700000|2021-04-09 14:15:00|62565.3|62550.3|62575.2|62560.2|62575.2|62560.2|62553.4|62538.4|794
1617978000000|2021-04-09 14:20:00|62575.4|62560.4|62549.6|62534.6|62575.4|62560.4|62544|62529|768
1617978300000|2021-04-09 14:25:00|62549.9|62534.9|62552.4|62537.4|62560.2|62545.2|62540.6|62525.6|725
1617978600000|2021-04-09 14:30:00|62553.3|62538.3|62537|62522|62557.7|62542.7|62533.2|62518.2|755
1617978900000|2021-04-09 14:35:00|62537.9|62522.9|62539.3|62524.3|62542.6|62527.6|62517.3|62502.3|696
1617979200000|2021-04-09 14:40:00|62539.5|62524.5|62541.4|62526.4|62546.5|62531.5|62520.5|62505.5|721
1617979500000|2021-04-09 14:45:00|62542.5|62527.5|62537.6|62522.6|62551.6|62536.6|62531.4|62516.4|784
1617979800000|2021-04-09 14:50:00|62537.4|62522.4|62529.3|62514.3|62543.3|62528.3|62510.1|62493.9|873
1617980100000|2021-04-09 14:55:00|62527.1|62512.1|62556|62541|62575.1|62560.1|62518.2|62503.2|990
1617980400000|2021-04-09 15:00:00|62556.1|62541.1|62560.9|62545.9|62566.6|62551.6|62544.6|62529.6|912
1617980700000|2021-04-09 15:05:00|62561.5|62546.5|62572|62557|62575.1|62560.1|62559.2|62544.2|765
1617981000000|2021-04-09 15:10:00|62571.9|62556.9|62583.6|62568.6|62585.3|62570.3|62571.4|62555.4|699
1617981300000|2021-04-09 15:15:00|62584.2|62569.2|62589.3|62574.3|62590.1|62575.1|62575|62556.9|771
1617981600000|2021-04-09 15:20:00|62589.4|62574.4|62586.9|62571.9|62592.7|62577.7|62582.4|62567.4|716
1617981900000|2021-04-09 15:25:00|62586.8|62571.8|62585|62570|62597.8|62581.4|62573.9|62558.7|729
1617982200000|2021-04-09 15:30:00|62585.1|62570.1|62573.6|62558.6|62586.1|62570.8|62572.7|62557.7|651
1617982500000|2021-04-09 15:35:00|62573.7|62558.7|62570.4|62555.4|62586.7|62570.8|62567.1|62551.4|543
1617982800000|2021-04-09 15:40:00|62569.8|62554.8|62552|62532|62572.1|62557.1|62546.3|62526.3|793
1617983100000|2021-04-09 15:45:00|62551.9|62531.9|62545.7|62525.7|62555.1|62535.1|62532.9|62512.9|631
1617983400000|2021-04-09 15:50:00|62545.5|62525.5|62539.2|62519.2|62551.2|62531.2|62539|62519|662
1617983700000|2021-04-09 15:55:00|62539.1|62519.1|62529.3|62509.3|62541.3|62521.3|62528.9|62508.9|614
1617984000000|2021-04-09 16:00:00|62528.9|62508.9|62535.1|62515.1|62542.8|62522.8|62524.6|62504.6|627
1617984300000|2021-04-09 16:05:00|62535.3|62515.3|62534.6|62514.6|62546|62526|62533.5|62513.5|703
1617984600000|2021-04-09 16:10:00|62534.5|62514.5|62533.9|62513.9|62537.7|62517.7|62526.7|62506.7|744
1617984900000|2021-04-09 16:15:00|62533.8|62513.8|62527.8|62507.8|62533.8|62513.8|62526.5|62506.5|606
1617985200000|2021-04-09 16:20:00|62528.9|62508.9|62533|62513|62536.8|62517.3|62527|62507|552
1617985500000|2021-04-09 16:25:00|62533.2|62513.2|62522.1|62502.1|62535.5|62516.8|62521.1|62501.1|477
1617985800000|2021-04-09 16:30:00|62522|62502|62515.3|62495.3|62523.3|62505.7|62512.6|62492.6|526
1617986100000|2021-04-09 16:35:00|62515.2|62495.2|62529.3|62509.3|62531.1|62511.1|62511.6|62491.6|487
1617986400000|2021-04-09 16:40:00|62529.1|62509.1|62513.6|62493.6|62530.5|62510.5|62513.2|62493.2|410
1617986700000|2021-04-09 16:45:00|62513.7|62493.7|62503|62483|62516.6|62497.1|62500.4|62480.4|589
1617987000000|2021-04-09 16:50:00|62503.1|62483.1|62504.6|62484.6|62508|62488|62491|62471|529
1617987300000|2021-04-09 16:55:00|62504.7|62484.7|62507.2|62487.2|62508|62488|62499.3|62479.3|558
1617987600000|2021-04-09 17:00:00|62507.8|62487.8|62506.3|62486.3|62509.6|62489.6|62499.8|62479.8|536
1617987900000|2021-04-09 17:05:00|62506.4|62486.4|62506.1|62486.1|62508.3|62488.3|62502.1|62482.1|448
1617988200000|2021-04-09 17:10:00|62506|62486|62491.2|62471.2|62506.2|62486.7|62489.9|62469.9|538
1617988500000|2021-04-09 17:15:00|62491.1|62471.1|62471.8|62451.8|62499.9|62479.9|62468.7|62448.7|699
1617988800000|2021-04-09 17:20:00|62471.7|62451.7|62467.9|62447.9|62473.8|62457|62467.4|62447.4|567
1617989100000|2021-04-09 17:25:00|62468.2|62448.2|62471.5|62451.5|62476.5|62458.5|62464.2|62447.4|625
1617989400000|2021-04-09 17:30:00|62471.6|62451.6|62466.6|62446.6|62472.7|62455.8|62459|62441.8|583
1617989700000|2021-04-09 17:35:00|62466.9|62446.9|62472.2|62452.2|62473.6|62455.3|62464.6|62446.9|412
1617990000000|2021-04-09 17:40:00|62472.1|62452.1|62459.7|62439.7|62472.8|62452.8|62455.9|62438.9|457
1617990300000|2021-04-09 17:45:00|62459.8|62439.8|62460|62440|62460.9|62443.2|62453.6|62435.6|349
1617990600000|2021-04-09 17:50:00|62460.2|62440.2|62469.8|62449.8|62469.8|62449.8|62458.5|62438.5|381
1617990900000|2021-04-09 17:55:00|62469.7|62449.7|62474.9|62454.9|62477.9|62457.9|62466.7|62449.5|383
1617991200000|2021-04-09 18:00:00|62474.5|62454.5|62478.9|62458.9|62480.6|62461.1|62473.5|62453.5|571
1617991500000|2021-04-09 18:05:00|62478.4|62458.4|62482.6|62462.6|62483.2|62465.5|62474.5|62455.3|484
1617991800000|2021-04-09 18:10:00|62482.3|62462.3|62477.6|62457.6|62487.7|62469|62476.2|62456.2|582
1617992100000|2021-04-09 18:15:00|62478|62458|62485.1|62465.1|62488.3|62468.3|62476.5|62456.5|562
1617992400000|2021-04-09 18:20:00|62485.2|62465.2|62484|62464|62493|62473|62481.6|62461.6|577
1617992700000|2021-04-09 18:25:00|62483.7|62463.7|62486.8|62466.8|62489.6|62469.6|62476.7|62456.7|521
1617993000000|2021-04-09 18:30:00|62486.9|62466.9|62493.7|62473.7|62494.6|62474.6|62485.9|62465.9|475
1617993300000|2021-04-09 18:35:00|62493.9|62473.9|62496.8|62481.8|62500.4|62482.4|62492.8|62472.8|353
1617993600000|2021-04-09 18:40:00|62496.7|62481.7|62499|62479|62503.1|62483.1|62496|62476|437
1617993900000|2021-04-09 18:45:00|62498.8|62478.8|62502|62482|62503.6|62484.4|62495.3|62477.1|370
1617994200000|2021-04-09 18:50:00|62501.9|62481.9|62480.1|62460.1|62506.6|62486.9|62478.3|62458.3|497
1617994500000|2021-04-09 18:55:00|62480|62460|62493.9|62478.9|62500.9|62483.2|62478.8|62460|681
1617994800000|2021-04-09 19:00:00|62494.4|62479.4|62480.4|62465.4|62496.2|62479.4|62479|62462.4|501
1617995100000|2021-04-09 19:05:00|62480.2|62465.2|62482.5|62467.5|62490.2|62472.7|62476.9|62458.3|453
1617995400000|2021-04-09 19:10:00|62485.5|62470.5|62487.3|62467.3|62488.1|62471|62475.3|62457.9|414
1617995700000|2021-04-09 19:15:00|62487.2|62467.2|62487|62472|62491|62473.3|62482.9|62467.2|385
1617996000000|2021-04-09 19:20:00|62487.1|62472.1|62486.8|62471.8|62491.1|62473.2|62484.3|62467.7|308
1617996300000|2021-04-09 19:25:00|62487.6|62472.6|62492.6|62472.6|62493.3|62475.7|62486.3|62469|263
1617996600000|2021-04-09 19:30:00|62492.7|62472.7|62489.1|62474.1|62495.1|62477.2|62486.5|62471.5|357
1617996900000|2021-04-09 19:35:00|62489.2|62474.2|62488.8|62473.8|62493.7|62478.7|62488.1|62472.5|412
1617997200000|2021-04-09 19:40:00|62489|62474|62491.6|62476.6|62494.5|62477|62483|62468|389
1617997500000|2021-04-09 19:45:00|62491.5|62476.5|62492.1|62477.1|62492.4|62477.4|62487.8|62472.8|415
1617997800000|2021-04-09 19:50:00|62491.8|62476.8|62484.6|62469.6|62492.8|62476.9|62484|62469|384
1617998100000|2021-04-09 19:55:00|62484.5|62469.5|62488.4|62473.4|62492.7|62475.1|62480.9|62464.1|515
1617998400000|2021-04-09 20:00:00|62488.5|62473.5|62488|62468|62497.5|62477.5|62485.5|62467.6|436
1617998700000|2021-04-09 20:05:00|62488.1|62468.1|62489.3|62469.3|62490.7|62471.9|62485.9|62465.9|245
1617999000000|2021-04-09 20:10:00|62489.5|62469.5|62486.6|62466.6|62489.9|62469.9|62486|62466|266
1617999300000|2021-04-09 20:15:00|62486.5|62466.5|62483.2|62463.2|62486.9|62468.7|62480.6|62462.2|204
1617999600000|2021-04-09 20:20:00|62483.3|62463.3|62482.5|62462.5|62484.8|62467.5|62477.9|62459.7|205
1617999900000|2021-04-09 20:25:00|62482.4|62462.4|62488.8|62468.8|62490.5|62470.5|62481.3|62462.4|191
1618000200000|2021-04-09 20:30:00|62489|62469|62489.9|62469.9|62490.9|62472.7|62487.2|62468.4|177
1618000500000|2021-04-09 20:35:00|62490.3|62470.3|62500.1|62480.1|62501.3|62481.3|62489.6|62469.6|193
1618000800000|2021-04-09 20:40:00|62499.1|62479.1|62499.6|62479.6|62504.9|62484.9|62492|62472|438
1618001100000|2021-04-09 20:45:00|62500.5|62480.5|62491.3|62471.3|62502.3|62482.3|62491.1|62471.1|206
1618001400000|2021-04-09 20:50:00|62493.2|62473.2|62500.4|62480.4|62502.3|62482.3|62491.5|62471.5|348
1618001700000|2021-04-09 20:55:00|62499.7|62479.7|62499.2|62479.2|62508.9|62488.9|62494.1|62474.1|253
1618174800000|2021-04-11 21:00:00|62562.6|62532.6|62540.6|62510.6|62597|62533.7|62540.6|62473.1|40
1618175100000|2021-04-11 21:05:00|62573.4|62477.8|62555.8|62458.7|62588.3|62513.2|62496.3|62392.6|112
1618175400000|2021-04-11 21:10:00|62562|62462.5|62523.6|62467.8|62571.7|62498.3|62520.8|62452.8|54
1618175700000|2021-04-11 21:15:00|62532|62476.2|62549.4|62470.7|62571.2|62476.2|62532|62455.7|100
1618176000000|2021-04-11 21:20:00|62551.1|62470.4|62548.9|62474.7|62607.2|62501.2|62539.6|62461.7|110
1618176300000|2021-04-11 21:25:00|62547.1|62481.9|62540.1|62463.4|62593.7|62487.7|62531.7|62445.7|107
1618176600000|2021-04-11 21:30:00|62549.2|62456.3|62536.4|62464.7|62550.2|62473.4|62511.5|62444.2|122
1618176900000|2021-04-11 21:35:00|62534.4|62465.2|62506.9|62455.7|62541.9|62481.8|62505.1|62454.3|111
1618177200000|2021-04-11 21:40:00|62503|62458.4|62495.7|62455.4|62508|62467.1|62495.7|62454.9|243
1618177500000|2021-04-11 21:45:00|62494.9|62456.8|62560.5|62472.9|62573.8|62492.3|62491.4|62449|277
1618177800000|2021-04-11 21:50:00|62535.3|62483.3|62563.3|62503|62566.8|62503.6|62526|62466.7|130
1618178100000|2021-04-11 21:55:00|62560.8|62504.6|62555.3|62462.8|62616.5|62520.5|62545.3|62461.1|166
1618178400000|2021-04-11 22:00:00|62546.8|62470.9|62514.2|62488.8|62566.7|62489.4|62499.5|62458|580
1618178700000|2021-04-11 22:05:00|62513.6|62488.5|62517.9|62489.8|62529.4|62498.8|62513.6|62487.2|420
1618179000000|2021-04-11 22:10:00|62517.5|62494.1|62513.6|62491.1|62535.1|62496.3|62512.4|62471.4|433
1618179300000|2021-04-11 22:15:00|62513.4|62491|62515.8|62495.8|62518.4|62498.4|62509.4|62489.2|228
1618179600000|2021-04-11 22:20:00|62515.9|62495.9|62517.3|62497.3|62520.8|62500.8|62515|62494.4|216
1618179900000|2021-04-11 22:25:00|62517.2|62497.2|62508.6|62488.6|62517.3|62497.3|62508.2|62488.2|223
1618180200000|2021-04-11 22:30:00|62508.8|62488.8|62508.6|62488.6|62515.7|62495.7|62508.6|62488.5|310
1618180500000|2021-04-11 22:35:00|62510.2|62490.2|62511.9|62491.9|62512.5|62492.5|62507.3|62487.3|247
1618180800000|2021-04-11 22:40:00|62511.8|62491.8|62509.8|62489.8|62516.6|62496.6|62508.5|62488.5|298
1618181100000|2021-04-11 22:45:00|62510|62490|62509.9|62489.9|62517.2|62497.2|62508.6|62488.6|240
1618181400000|2021-04-11 22:50:00|62509.4|62489.4|62504.4|62484.4|62510.4|62490.4|62502.4|62482.4|247
1618181700000|2021-04-11 22:55:00|62504.3|62484.3|62514.5|62494.5|62514.8|62494.8|62503.7|62483.7|299
1618182000000|2021-04-11 23:00:00|62514.6|62494.6|62506.1|62486.1|62514.6|62494.6|62505.4|62485.4|415
1618182300000|2021-04-11 23:05:00|62506.3|62486.3|62503.8|62483.8|62506.8|62487.6|62498.8|62478.8|316
1618182600000|2021-04-11 23:10:00|62503.7|62483.7|62506.1|62486.1|62509.7|62490|62502.1|62482.1|205
1618182900000|2021-04-11 23:15:00|62505.9|62485.9|62503.6|62483.6|62510.5|62490.5|62501.9|62483.4|246
1618183200000|2021-04-11 23:20:00|62503.7|62483.7|62498.9|62478.9|62505.4|62487.8|62498.4|62478.4|180
1618183500000|2021-04-11 23:25:00|62499|62479|62503.9|62483.9|62504.2|62487.4|62496.1|62478.4|228
1618183800000|2021-04-11 23:30:00|62503.8|62483.8|62505.7|62485.7|62507.6|62487.6|62499.7|62480.9|240
1618184100000|2021-04-11 23:35:00|62505.8|62485.8|62507.2|62487.2|62508.8|62490.4|62501.6|62481.6|303
1618184400000|2021-04-11 23:40:00|62507.5|62487.5|62496.3|62476.3|62507.5|62487.5|62496.1|62476.1|254
1618184700000|2021-04-11 23:45:00|62496.4|62476.4|62499.1|62479.1|62501.7|62481.7|62494.3|62474.3|232
1618185000000|2021-04-11 23:50:00|62499.2|62479.2|62491.1|62471.1|62501.8|62481.8|62487.7|62467.7|279
1618185300000|2021-04-11 23:55:00|62491.2|62471.2|62527.6|62507.6|62527.7|62507.7|62491.2|62471.2|439
1618185600000|2021-04-12 00:00:00|62528.6|62508.6|62523.5|62503.5|62537.3|62517.3|62519.1|62499.1|624
1618185900000|2021-04-12 00:05:00|62523.8|62503.8|62515.5|62495.5|62532.2|62512.2|62513.8|62493.8|520
1618186200000|2021-04-12 00:10:00|62515.6|62495.6|62514|62499|62519.8|62499.8|62512|62494.5|388
1618186500000|2021-04-12 00:15:00|62516.8|62496.8|62507.5|62487.5|62517.4|62497.4|62504.4|62484.4|341
1618186800000|2021-04-12 00:20:00|62507.7|62487.7|62509.7|62489.7|62513.9|62495.4|62504.4|62484.4|356
1618187100000|2021-04-12 00:25:00|62509.6|62489.6|62503.8|62483.8|62512.6|62492.6|62501.6|62483.8|366
1618187400000|2021-04-12 00:30:00|62503.9|62483.9|62496.3|62476.3|62504.6|62484.6|62495.8|62475.8|364
1618187700000|2021-04-12 00:35:00|62496.4|62476.4|62510.5|62490.5|62510.5|62490.5|62495.8|62475.8|368
1618188000000|2021-04-12 00:40:00|62510.3|62490.3|62494.7|62474.7|62510.4|62490.4|62491.5|62471.5|366
1618188300000|2021-04-12 00:45:00|62494.6|62474.6|62503.9|62483.9|62503.9|62484.6|62490|62471.5|333
1618188600000|2021-04-12 00:50:00|62504|62484|62505.7|62485.7|62518.6|62498.6|62503|62483|532
1618188900000|2021-04-12 00:55:00|62505.8|62485.8|62520.3|62500.3|62522.1|62502.1|62499.4|62479.4|509
1618189200000|2021-04-12 01:00:00|62519.3|62499.3|62536.3|62516.3|62539.4|62521.9|62518.8|62498.8|687
1618189500000|2021-04-12 01:05:00|62536.7|62516.7|62519.2|62499.2|62536.7|62516.7|62514.4|62494.4|523
1618189800000|2021-04-12 01:10:00|62519.1|62499.1|62529.1|62509.1|62531.6|62511.6|62517.8|62497.8|509
1618190100000|2021-04-12 01:15:00|62528.6|62508.6|62546.5|62526.5|62550.4|62530.4|62523.2|62504.3|615
1618190400000|2021-04-12 01:20:00|62547.4|62527.4|62548.3|62528.3|62550.7|62530.7|62534.8|62516.5|606
1618190700000|2021-04-12 01:25:00|62548.2|62528.2|62549.4|62534.4|62556.1|62537.9|62537.9|62520.4|509
1618191000000|2021-04-12 01:30:00|62551.1|62531.1|62566.2|62546.2|62570|62550.6|62541|62522.4|680
1618191300000|2021-04-12 01:35:00|62566.1|62546.1|62563.2|62543.2|62572.4|62552.4|62556|62536|653
1618191600000|2021-04-12 01:40:00|62563.6|62543.6|62552.3|62532.3|62570.6|62552.9|62552|62532|692
1618191900000|2021-04-12 01:45:00|62552.6|62532.6|62564.8|62544.8|62565.7|62545.7|62538.2|62518.2|800
1618192200000|2021-04-12 01:50:00|62564.7|62544.7|62574.6|62554.6|62580.1|62560.1|62563.6|62544.4|635
1618192500000|2021-04-12 01:55:00|62573.6|62553.6|62563.7|62543.7|62574.5|62554.5|62562.2|62542.6|604
1618192800000|2021-04-12 02:00:00|62563.3|62543.3|62565.5|62545.5|62584.4|62564.4|62562.6|62542.6|705
1618193100000|2021-04-12 02:05:00|62565.9|62545.9|62562.8|62542.8|62579.7|62559.7|62562.3|62542.3|586
1618193400000|2021-04-12 02:10:00|62561.9|62541.9|62566.1|62546.1|62574.2|62554.2|62559.4|62539.4|558
1618193700000|2021-04-12 02:15:00|62566|62546|62564.7|62544.7|62576|62558.6|62561.8|62542.7|608
1618194000000|2021-04-12 02:20:00|62564.4|62544.4|62566|62546|62571.2|62551.2|62559.6|62540.3|663
1618194300000|2021-04-12 02:25:00|62567.4|62547.4|62571.6|62551.6|62577.6|62559.4|62562.7|62542.8|688
1618194600000|2021-04-12 02:30:00|62571.8|62551.8|62571.6|62551.6|62573.6|62555.3|62562.2|62544.4|755
1618194900000|2021-04-12 02:35:00|62571.3|62551.3|62572.1|62552.1|62578.6|62559.9|62569|62549.3|545
1618195200000|2021-04-12 02:40:00|62571.9|62551.9|62573.5|62553.5|62580|62560|62571.4|62551.4|562
1618195500000|2021-04-12 02:45:00|62573.2|62553.2|62571.5|62551.5|62579.2|62559.2|62567.9|62550.4|513
1618195800000|2021-04-12 02:50:00|62571.4|62551.4|62576.7|62556.7|62579.8|62559.8|62570.6|62551.4|396
1618196100000|2021-04-12 02:55:00|62576.6|62556.6|62561.1|62541.1|62577.1|62557.1|62559.8|62540|501
1618196400000|2021-04-12 03:00:00|62561|62541|62567.1|62547.1|62572.3|62554.5|62560.3|62540.3|510
1618196700000|2021-04-12 03:05:00|62567.4|62547.4|62566.7|62546.7|62571.6|62551.6|62556.5|62537.7|620
1618197000000|2021-04-12 03:10:00|62567|62547|62568.6|62548.6|62571.4|62551.4|62562.9|62542.9|394
1618197300000|2021-04-12 03:15:00|62568.5|62548.5|62562.4|62542.4|62569.1|62549.1|62561.1|62541.8|338
1618197600000|2021-04-12 03:20:00|62562.6|62542.6|62557.7|62537.7|62562.6|62543|62554.6|62534.6|341
1618197900000|2021-04-12 03:25:00|62557.2|62537.2|62549.9|62529.9|62563.4|62543.4|62547.2|62529.7|466
1618198200000|2021-04-12 03:30:00|62550|62530|62555.5|62535.5|62556|62536|62549.5|62529.5|453
1618198500000|2021-04-12 03:35:00|62553.1|62533.1|62551.7|62531.7|62555.6|62535.6|62547.7|62529.6|394
1618198800000|2021-04-12 03:40:00|62552.9|62532.9|62547|62527|62552.9|62533.8|62543.5|62523.5|395
1618199100000|2021-04-12 03:45:00|62547.1|62527.1|62550.1|62530.1|62551.2|62531.8|62544.9|62525.4|446
1618199400000|2021-04-12 03:50:00|62550.2|62530.2|62552.3|62532.3|62556.1|62536.1|62547.3|62527.3|401
1618199700000|2021-04-12 03:55:00|62549.1|62534.1|62546.1|62526.1|62552.4|62534.1|62543.4|62524.5|328
1618200000000|2021-04-12 04:00:00|62545.5|62525.5|62552.9|62532.9|62553.2|62533.8|62544.1|62525.1|378
1618200300000|2021-04-12 04:05:00|62552.8|62532.8|62546.9|62526.9|62552.9|62532.9|62545.9|62525.9|381
1618200600000|2021-04-12 04:10:00|62546.8|62526.8|62552.3|62532.3|62553.6|62533.6|62543.8|62526.2|295
1618200900000|2021-04-12 04:15:00|62552.4|62532.4|62562.7|62542.7|62563.2|62543.2|62551|62531|448
1618201200000|2021-04-12 04:20:00|62562.5|62542.5|62565.3|62545.3|62568.9|62550.1|62559.1|62540.2|477
1618201500000|2021-04-12 04:25:00|62564.8|62544.8|62556|62536|62569.4|62549.4|62553.9|62535.2|448
1618201800000|2021-04-12 04:30:00|62556.4|62536.4|62555.2|62540.2|62561.1|62541.1|62553.8|62534.8|387
1618202100000|2021-04-12 04:35:00|62555.3|62540.3|62556.6|62536.6|62564.4|62546|62555.2|62536.6|403
1618202400000|2021-04-12 04:40:00|62553.7|62538.7|62563.5|62543.5|62564.2|62545.5|62553.7|62537.5|417
1618202700000|2021-04-12 04:45:00|62563.4|62543.4|62568.8|62548.8|62569.6|62549.6|62556.8|62539.7|329
1618203000000|2021-04-12 04:50:00|62568.9|62548.9|62569|62549|62572|62553.9|62564.6|62546|367
1618203300000|2021-04-12 04:55:00|62568.9|62548.9|62569|62554|62575.2|62556.2|62565.8|62547.5|427
1618203600000|2021-04-12 05:00:00|62568.9|62553.9|62579.4|62559.4|62579.7|62562.2|62568.8|62550.1|553
1618203900000|2021-04-12 05:05:00|62579.5|62559.5|62576.2|62561.2|62582.9|62565.4|62575.1|62556.9|417
1618204200000|2021-04-12 05:10:00|62576.3|62561.3|62587.4|62567.4|62587.8|62570.2|62576|62560.9|421
1618204500000|2021-04-12 05:15:00|62587.3|62567.3|62576.7|62561.7|62590|62572.3|62573.9|62556.8|467
1618204800000|2021-04-12 05:20:00|62576.9|62561.9|62576.6|62561.6|62581.7|62565|62573.1|62556.2|390
1618205100000|2021-04-12 05:25:00|62575.3|62560.3|62583.4|62563.4|62584.3|62566.9|62574.8|62557.5|346
1618205400000|2021-04-12 05:30:00|62583.7|62563.7|62581.6|62566.6|62587.6|62570.8|62573|62555.5|522
1618205700000|2021-04-12 05:35:00|62581.4|62566.4|62576.3|62561.3|62588.4|62570.2|62576.1|62558.9|505
1618206000000|2021-04-12 05:40:00|62576.8|62561.8|62574.4|62559.4|62581.6|62564.8|62573.6|62554.9|437
1618206300000|2021-04-12 05:45:00|62573.8|62558.8|62563.6|62548.6|62574.8|62559.5|62560.4|62542.7|430
1618206600000|2021-04-12 05:50:00|62563.8|62548.8|62561|62546|62568.7|62550.8|62555.6|62537.1|499
1618206900000|2021-04-12 05:55:00|62560.9|62545.9|62562.5|62542.5|62565.1|62550.1|62553.3|62535.9|558
1618207200000|2021-04-12 06:00:00|62561.7|62541.7|62577.7|62557.7|62580.1|62560.1|62560.3|62540.3|730
1618207500000|2021-04-12 06:05:00|62577.6|62557.6|62552.7|62532.7|62580.7|62560.7|62550.4|62530.6|696
1618207800000|2021-04-12 06:10:00|62552.6|62532.6|62554.7|62539.7|62559.5|62541.8|62545.7|62529.5|565
1618208100000|2021-04-12 06:15:00|62554.9|62539.9|62538.7|62523.7|62562.3|62545.1|62534.8|62517.2|803
1618208400000|2021-04-12 06:20:00|62538.8|62523.8|62557.2|62542.2|62560.3|62542.4|62538.7|62522.5|636
1618208700000|2021-04-12 06:25:00|62557.3|62542.3|62576.4|62556.4|62579.1|62560.2|62543.4|62526.2|727
1618209000000|2021-04-12 06:30:00|62576.7|62556.7|62568.7|62553.7|62579.4|62562.5|62562.5|62546.7|623
1618209300000|2021-04-12 06:35:00|62568.8|62553.8|62567.6|62552.6|62574.7|62557.2|62562|62542|616
1618209600000|2021-04-12 06:40:00|62567.5|62552.5|62556.7|62536.7|62572.9|62556.1|62543|62527.2|692
1618209900000|2021-04-12 06:45:00|62554.3|62539.3|62559|62539|62564.8|62549.3|62536.5|62521.1|702
1618210200000|2021-04-12 06:50:00|62558.4|62538.4|62564.6|62549.6|62567|62550.2|62548.5|62530.9|657
1618210500000|2021-04-12 06:55:00|62564.4|62549.4|62583.6|62563.6|62583.7|62565.2|62557|62540.2|689
1618210800000|2021-04-12 07:00:00|62583.4|62563.4|62595.5|62580.5|62603.7|62586.6|62568.6|62550.5|845
1618211100000|2021-04-12 07:05:00|62594.5|62579.5|62579.3|62564.3|62605.1|62589.4|62567.4|62550.6|809
1618211400000|2021-04-12 07:10:00|62577.9|62562.9|62589.4|62574.4|62589.5|62574.5|62569.8|62553.2|763
1618211700000|2021-04-12 07:15:00|62589.7|62574.7|62584.7|62569.7|62592.6|62574.8|62567.8|62551.8|737
1618212000000|2021-04-12 07:20:00|62584.6|62569.6|62621.7|62606.7|62632.2|62612.5|62581.4|62566.2|734
1618212300000|2021-04-12 07:25:00|62621.9|62606.9|62638.6|62623.6|62643.2|62626.6|62615.1|62598.4|766
1618212600000|2021-04-12 07:30:00|62638.3|62623.3|62620.6|62605.6|62653|62638|62620.1|62602.3|842
1618212900000|2021-04-12 07:35:00|62620.5|62605.5|62615.1|62600.1|62632.5|62615.9|62610.1|62593.7|833
1618213200000|2021-04-12 07:40:00|62614.8|62599.8|62620.2|62605.2|62622.8|62607.2|62603.6|62587.8|762
1618213500000|2021-04-12 07:45:00|62619.9|62604.9|62631.8|62616.8|62647.6|62632.6|62619|62603.8|729
1618213800000|2021-04-12 07:50:00|62631.7|62616.7|62625.9|62610.9|62636.4|62621.4|62622.4|62606|629
1618214100000|2021-04-12 07:55:00|62626|62611|62645.1|62630.1|62645.6|62630.6|62623|62606.8|773
1618214400000|2021-04-12 08:00:00|62645.5|62630.5|62624.7|62609.7|62648.2|62633.2|62624.3|62607.7|775
1618214700000|2021-04-12 08:05:00|62624|62609|62632.8|62612.8|62655.5|62640.3|62624|62607.9|744
1618215000000|2021-04-12 08:10:00|62632.7|62612.7|62618.9|62603.9|62633.8|62617.4|62618.4|62600.8|759
1618215300000|2021-04-12 08:15:00|62619.4|62604.4|62620.1|62600.1|62625.9|62610.4|62616.4|62598|666
1618215600000|2021-04-12 08:20:00|62619.7|62599.7|62614.8|62599.8|62632.6|62615.4|62611.8|62596.8|676
1618215900000|2021-04-12 08:25:00|62615.3|62600.3|62621.1|62606.1|62622.2|62607.2|62605.7|62590.2|685
1618216200000|2021-04-12 08:30:00|62620.4|62605.4|62623.3|62608.3|62633.8|62618.8|62613.7|62598.2|629
1618216500000|2021-04-12 08:35:00|62623.2|62608.2|62609.2|62594.2|62624.3|62608.8|62607|62590.4|606
1618216800000|2021-04-12 08:40:00|62609.3|62594.3|62607.7|62592.7|62615.6|62600.6|62601.8|62585.7|546
1618217100000|2021-04-12 08:45:00|62607.6|62592.6|62582.2|62567.2|62614.2|62597.7|62575.9|62558.8|691
1618217400000|2021-04-12 08:50:00|62582.1|62567.1|62581.1|62566.1|62590.7|62575.7|62572.7|62555.6|693
1618217700000|2021-04-12 08:55:00|62581.4|62566.4|62591.4|62576.4|62592.2|62577.2|62576.9|62558.9|573
1618218000000|2021-04-12 09:00:00|62591.7|62576.7|62582.9|62567.9|62591.7|62576.7|62575.4|62557.8|656
1618218300000|2021-04-12 09:05:00|62582.8|62567.8|62564.7|62549.7|62582.8|62567.8|62563.1|62546.2|603
1618218600000|2021-04-12 09:10:00|62564.1|62549.1|62547|62532|62573.2|62557.3|62546.6|62530.5|621
1618218900000|2021-04-12 09:15:00|62547.2|62532.2|62523.7|62508.7|62551.2|62533.9|62519.9|62504.9|784
1618219200000|2021-04-12 09:20:00|62524.3|62509.3|62518.2|62503.2|62524.9|62509.9|62504.2|62487.5|681
1618219500000|2021-04-12 09:25:00|62517.9|62502.9|62485.1|62470.1|62519.5|62504.5|62483.2|62468.2|744
1618219800000|2021-04-12 09:30:00|62485.6|62470.6|62487.3|62472.3|62491.7|62476.7|62476.7|62461.7|779
1618220100000|2021-04-12 09:35:00|62487.5|62472.5|62477.9|62462.9|62493.8|62478.8|62476.1|62461.1|688
1618220400000|2021-04-12 09:40:00|62477.2|62462.2|62465.4|62450.4|62477.2|62462.2|62456.2|62441.2|692
1618220700000|2021-04-12 09:45:00|62465.5|62450.5|62483.2|62468.2|62484.8|62469.8|62462.2|62447.2|632
1618221000000|2021-04-12 09:50:00|62482.5|62467.5|62488|62473|62490.1|62475.1|62478.5|62463.5|664
1618221300000|2021-04-12 09:55:00|62488.1|62473.1|62481.6|62466.6|62492.5|62477.5|62479.8|62464.3|634
1618221600000|2021-04-12 10:00:00|62481.3|62466.3|62483.5|62468.5|62500.4|62485.4|62479.2|62464.2|746
1618221900000|2021-04-12 10:05:00|62483.4|62468.4|62481.3|62461.3|62492.7|62477.7|62476.8|62461|612
1618222200000|2021-04-12 10:10:00|62478.1|62463.1|62483.7|62463.7|62483.7|62467|62473.1|62458.1|525
1618222500000|2021-04-12 10:15:00|62483.6|62463.6|62492.2|62477.2|62495|62479.3|62477.3|62462.3|555
1618222800000|2021-04-12 10:20:00|62492.3|62477.3|62466.4|62451.4|62492.4|62477.4|62465.8|62450.8|594
1618223100000|2021-04-12 10:25:00|62466|62451|62479|62464|62479.6|62464.6|62465.8|62450.8|481
1618223400000|2021-04-12 10:30:00|62478.7|62463.7|62468.1|62453.1|62482.5|62467|62465.1|62450.1|508
1618223700000|2021-04-12 10:35:00|62468.2|62453.2|62454.3|62439.3|62469|62454|62453.9|62438.9|460
1618224000000|2021-04-12 10:40:00|62454.6|62439.6|62436.5|62421.5|62458.7|62443.7|62421.7|62406.7|693
1618224300000|2021-04-12 10:45:00|62436.4|62421.4|62416.5|62401.5|62440.6|62425.6|62407|62391.3|771
1618224600000|2021-04-12 10:50:00|62416.8|62401.8|62437.8|62422.8|62439.2|62424.2|62415.3|62400.3|575
1618224900000|2021-04-12 10:55:00|62437.5|62422.5|62452.3|62437.3|62453.5|62438.5|62431|62416|629
1618225200000|2021-04-12 11:00:00|62451.9|62436.9|62459.3|62444.3|62459.6|62444.6|62446.9|62430.5|614
1618225500000|2021-04-12 11:05:00|62459|62444|62468.7|62453.7|62470.7|62455.7|62455.5|62440.5|536
1618225800000|2021-04-12 11:10:00|62468.4|62453.4|62450.5|62435.5|62468.9|62453.9|62441.3|62426.1|609
1618226100000|2021-04-12 11:15:00|62450.6|62435.6|62442.9|62427.9|62458.1|62443.1|62438.1|62423.1|647
1618226400000|2021-04-12 11:20:00|62445.1|62430.1|62435.2|62420.2|62446.1|62431.1|62428.9|62413.9|608
1618226700000|2021-04-12 11:25:00|62435.5|62420.5|62428.3|62413.3|62444|62429|62425.8|62410.8|579
1618227000000|2021-04-12 11:30:00|62428.5|62413.5|62426.9|62411.9|62434.9|62419.9|62422.6|62407.5|561
1618227300000|2021-04-12 11:35:00|62427.1|62412.1|62437.8|62422.8|62438.2|62423.2|62424|62409|563
1618227600000|2021-04-12 11:40:00|62437.5|62422.5|62444.1|62429.1|62453.7|62438.7|62437.5|62422.5|629
1618227900000|2021-04-12 11:45:00|62444|62429|62446.5|62431.5|62454.8|62439.8|62440.8|62425.8|635
1618228200000|2021-04-12 11:50:00|62447.8|62432.8|62463.5|62448.5|62466.8|62451.8|62440.9|62425.9|626
1618228500000|2021-04-12 11:55:00|62463.8|62448.8|62469.5|62454.5|62470.9|62455.9|62455|62440|796
1618228800000|2021-04-12 12:00:00|62469.8|62454.8|62467.2|62452.2|62476.4|62461.4|62460.4|62445.4|719
1618229100000|2021-04-12 12:05:00|62466.2|62451.2|62466.7|62451.7|62476.6|62461.6|62462|62447|660
1618229400000|2021-04-12 12:10:00|62466.5|62451.5|62482.9|62467.9|62485.6|62470.6|62461.6|62446.6|623
1618229700000|2021-04-12 12:15:00|62481.9|62466.9|62461.3|62446.3|62488.3|62473.3|62459.5|62444.5|629
1618230000000|2021-04-12 12:20:00|62461.5|62446.5|62451.7|62436.7|62462.5|62447.5|62447.5|62432.5|722
1618230300000|2021-04-12 12:25:00|62451.6|62436.6|62436|62421|62451.7|62436.7|62428.2|62413.2|693
1618230600000|2021-04-12 12:30:00|62435.9|62420.9|62438.5|62423.5|62441.1|62426.1|62427|62412|585
1618230900000|2021-04-12 12:35:00|62438.4|62423.4|62433.5|62418.5|62444.4|62429.4|62427.5|62412.5|576
1618231200000|2021-04-12 12:40:00|62433.4|62418.4|62414|62399|62433.9|62418.9|62408.9|62393.9|693
1618231500000|2021-04-12 12:45:00|62412.7|62397.7|62416|62401|62416.8|62401.2|62407.6|62390.6|520
1618231800000|2021-04-12 12:50:00|62417.6|62402.6|62412.3|62397.3|62422|62407|62411.7|62396.7|541
1618232100000|2021-04-12 12:55:00|62412.4|62397.4|62428.9|62413.9|62434.9|62419.9|62412.1|62397.1|608
1618232400000|2021-04-12 13:00:00|62428.4|62413.4|62426.6|62411.6|62435|62420|62416.6|62401.6|847
1618232700000|2021-04-12 13:05:00|62426.4|62411.4|62439.9|62424.9|62440|62425|62418.5|62403.5|736
1618233000000|2021-04-12 13:10:00|62439.3|62424.3|62440.8|62425.8|62456.4|62441.4|62435.8|62420.8|740
1618233300000|2021-04-12 13:15:00|62440.6|62425.6|62434.1|62419.1|62446.7|62431.7|62432|62417|603
1618233600000|2021-04-12 13:20:00|62434.8|62419.8|62427.9|62412.9|62435.5|62420.5|62418.6|62403.6|595
1618233900000|2021-04-12 13:25:00|62428.1|62413.1|62446.3|62431.3|62454.3|62439.3|62424.7|62409.5|562
1618234200000|2021-04-12 13:30:00|62446.4|62431.4|62458.6|62443.6|62469.9|62454.9|62440.6|62424.7|816
1618234500000|2021-04-12 13:35:00|62458.7|62443.7|62435.8|62420.8|62459|62444|62423.5|62408.5|765
1618234800000|2021-04-12 13:40:00|62436|62421|62451.1|62436.1|62451.1|62436.1|62432.7|62417.7|823
1618235100000|2021-04-12 13:45:00|62450.9|62435.9|62464.2|62444.2|62464.8|62445|62441.2|62426.2|784
1618235400000|2021-04-12 13:50:00|62464.1|62444.1|62467.5|62452.5|62484.6|62464.6|62463.3|62443.3|852
1618235700000|2021-04-12 13:55:00|62467.7|62452.7|62481.2|62466.2|62492|62477|62467.7|62452|859
1618236000000|2021-04-12 14:00:00|62480.9|62465.9|62474.6|62459.6|62486.5|62468.8|62469.6|62450.9|901
1618236300000|2021-04-12 14:05:00|62474.5|62459.5|62465|62445|62480.8|62463.6|62460.6|62440.6|837
1618236600000|2021-04-12 14:10:00|62465.1|62445.1|62457.8|62442.8|62468|62451|62451.7|62434|780
1618236900000|2021-04-12 14:15:00|62457.9|62442.9|62437.1|62422.1|62460.9|62445.9|62430.7|62415.7|748
1618237200000|2021-04-12 14:20:00|62436.9|62421.9|62419.6|62404.6|62440.1|62425.1|62415.1|62400.1|696
1618237500000|2021-04-12 14:25:00|62419.8|62404.8|62436.6|62421.6|62448|62433|62417.7|62402.7|698
1618237800000|2021-04-12 14:30:00|62434.8|62419.8|62440.3|62425.3|62443.8|62428.8|62428.7|62413.7|690
1618238100000|2021-04-12 14:35:00|62439.9|62424.9|62453.5|62438.5|62459|62444|62439.7|62424.7|721
1618238400000|2021-04-12 14:40:00|62453.6|62438.6|62483.4|62468.4|62483.4|62468.4|62445.3|62430.3|744
1618238700000|2021-04-12 14:45:00|62482.5|62467.5|62476.3|62461.3|62490.5|62475.5|62472.9|62457.9|783
1618239000000|2021-04-12 14:50:00|62476|62461|62463.2|62448.2|62489.7|62474.7|62458.9|62442.3|803
1618239300000|2021-04-12 14:55:00|62462.7|62447.7|62475.9|62460.9|62487.1|62472.1|62462.7|62447.7|944
1618239600000|2021-04-12 15:00:00|62475.7|62460.7|62455.9|62440.9|62478.5|62463.5|62453.8|62438.8|876
1618239900000|2021-04-12 15:05:00|62456|62441|62435.7|62420.7|62456|62441|62434.3|62419.3|706
1618240200000|2021-04-12 15:10:00|62435.1|62420.1|62447.3|62432.3|62452.2|62437.2|62431.7|62416.7|672
1618240500000|2021-04-12 15:15:00|62448.3|62433.3|62442.5|62427.5|62453|62436.2|62436.5|62420.5|594
1618240800000|2021-04-12 15:20:00|62442.4|62427.4|62436.1|62421.1|62448.7|62433.7|62422.3|62407.3|715
1618241100000|2021-04-12 15:25:00|62436.2|62421.2|62449.1|62434.1|62451.3|62436.3|62436|62421|690
1618241400000|2021-04-12 15:30:00|62448.9|62433.9|62446.6|62431.6|62454.9|62439.8|62437.2|62422.2|715
1618241700000|2021-04-12 15:35:00|62445.9|62430.9|62443.7|62428.7|62455.3|62440.3|62436.5|62421.5|629
1618242000000|2021-04-12 15:40:00|62443.5|62428.5|62445.4|62430.4|62453.3|62438.3|62441.6|62426.6|644
1618242300000|2021-04-12 15:45:00|62444.4|62429.4|62461.8|62446.8|62465.8|62449.5|62438.5|62423.5|716
1618242600000|2021-04-12 15:50:00|62462.3|62447.3|62447.9|62432.9|62466.8|62451.8|62444.8|62429.8|700
1618242900000|2021-04-12 15:55:00|62448.3|62433.3|62469.3|62454.3|62478.5|62463.5|62447.8|62432.8|746
1618243200000|2021-04-12 16:00:00|62469|62454|62463.6|62443.6|62478.5|62463.1|62461.1|62442.9|660
1618243500000|2021-04-12 16:05:00|62464.3|62444.3|62455.9|62440.9|62471.2|62454|62455.5|62439.9|540
1618243800000|2021-04-12 16:10:00|62457.6|62442.6|62456.4|62441.4|62470.6|62453.5|62454.7|62439.7|525
1618244100000|2021-04-12 16:15:00|62456.3|62441.3|62460.4|62440.4|62462|62444.8|62450.1|62435.1|633
1618244400000|2021-04-12 16:20:00|62460.2|62440.2|62440.2|62425.2|62460.3|62444.5|62437.6|62422.6|621
1618244700000|2021-04-12 16:25:00|62440.3|62425.3|62440.7|62425.7|62442.4|62427.4|62437.5|62421.3|568
1618245000000|2021-04-12 16:30:00|62440.6|62425.6|62429.3|62414.3|62440.6|62425.6|62429.3|62414.3|558
1618245300000|2021-04-12 16:35:00|62429.5|62414.5|62413.3|62398.3|62432.2|62417.2|62410.2|62395.2|638
1618245600000|2021-04-12 16:40:00|62413.6|62398.6|62423.9|62408.9|62427.4|62410.5|62409.1|62394.1|541
1618245900000|2021-04-12 16:45:00|62424|62409|62430.2|62415.2|62432.2|62417.2|62421|62403.6|534
1618246200000|2021-04-12 16:50:00|62430.5|62415.5|62425.7|62410.7|62432.1|62417.1|62421.9|62406.9|501
1618246500000|2021-04-12 16:55:00|62425.9|62410.9|62425|62410|62430.5|62415.5|62423.6|62408.6|552
1618246800000|2021-04-12 17:00:00|62425.6|62410.6|62425.4|62410.4|62436.3|62421.3|62422.1|62407.1|625
1618247100000|2021-04-12 17:05:00|62425.1|62410.1|62425.9|62410.9|62427.3|62412.3|62418.2|62403.2|443
1618247400000|2021-04-12 17:10:00|62426|62411|62423.4|62408.4|62434.3|62419.3|62420.7|62403.3|436
1618247700000|2021-04-12 17:15:00|62423.5|62408.5|62431.7|62416.7|62434.6|62419.6|62422|62407|365
1618248000000|2021-04-12 17:20:00|62431.9|62416.9|62436.3|62421.3|62437|62422|62430.8|62415.8|365
1618248300000|2021-04-12 17:25:00|62436.9|62421.9|62426|62411|62436.9|62421.9|62425.2|62408.6|340
1618248600000|2021-04-12 17:30:00|62425.5|62410.5|62425.9|62410.9|62431.4|62416.4|62422.5|62407.5|360
1618248900000|2021-04-12 17:35:00|62425.8|62410.8|62427.7|62412.7|62428.9|62413.9|62423.4|62408.4|351
1618249200000|2021-04-12 17:40:00|62427.6|62412.6|62425.6|62410.6|62433.5|62418.5|62424.7|62409.7|342
1618249500000|2021-04-12 17:45:00|62425.7|62410.7|62422.4|62407.4|62426|62411|62420.2|62405.2|364
1618249800000|2021-04-12 17:50:00|62422.2|62407.2|62425.2|62410.2|62426.5|62411.5|62420.7|62404.7|388
1618250100000|2021-04-12 17:55:00|62425.7|62410.7|62432.6|62417.6|62435.8|62420.8|62424.8|62409.7|427
1618250400000|2021-04-12 18:00:00|62432.8|62417.8|62432.1|62417.1|62437.4|62422.4|62429.6|62414.6|476
1618250700000|2021-04-12 18:05:00|62432|62417|62433.5|62418.5|62435.5|62420.5|62427.2|62411.7|387
1618251000000|2021-04-12 18:10:00|62433.8|62418.8|62435.1|62420.1|62439.9|62423.9|62433.7|62417.7|373
1618251300000|2021-04-12 18:15:00|62435|62420|62461.1|62446.1|62461.1|62446.1|62434.4|62419.4|419
1618251600000|2021-04-12 18:20:00|62460.7|62445.7|62473.5|62453.5|62477.9|62462.1|62458.4|62441.7|576
1618251900000|2021-04-12 18:25:00|62474.1|62454.1|62485.2|62465.2|62491.6|62471.6|62473.7|62453.7|650
1618252200000|2021-04-12 18:30:00|62484.4|62464.4|62477.7|62462.7|62486.1|62466.1|62472.6|62452.6|523
1618252500000|2021-04-12 18:35:00|62481|62461|62481.1|62461.1|62486.4|62467.4|62478.3|62459.6|501
1618252800000|2021-04-12 18:40:00|62481.5|62461.5|62485.6|62470.6|62489.5|62471.7|62475.2|62456.2|575
1618253100000|2021-04-12 18:45:00|62485.4|62470.4|62482|62467|62489.8|62474.8|62480.9|62465.9|530
1618253400000|2021-04-12 18:50:00|62481.9|62466.9|62480.7|62465.7|62484.6|62469.6|62479.3|62464.3|416
1618253700000|2021-04-12 18:55:00|62479.5|62464.5|62482.9|62462.9|62486.9|62469.9|62474.4|62459.4|549
1618254000000|2021-04-12 19:00:00|62480.2|62465.2|62496.8|62481.8|62497.6|62482.5|62474.5|62459.2|596
1618254300000|2021-04-12 19:05:00|62496.9|62481.9|62500.1|62485.1|62502.3|62485.8|62492.9|62477.9|417
1618254600000|2021-04-12 19:10:00|62500.2|62485.2|62505.4|62490.4|62506.2|62491.2|62499|62484|393
1618254900000|2021-04-12 19:15:00|62505.5|62490.5|62502.9|62487.9|62516.6|62501.6|62502.5|62487.5|445
1618255200000|2021-04-12 19:20:00|62503|62488|62489.9|62474.9|62503|62488|62489.2|62474.2|448
1618255500000|2021-04-12 19:25:00|62490|62475|62505.5|62490.5|62505.5|62490.5|62489.8|62474.8|413
1618255800000|2021-04-12 19:30:00|62504.6|62489.6|62496.7|62481.7|62505.6|62490.6|62496.5|62481.5|406
1618256100000|2021-04-12 19:35:00|62496.6|62481.6|62487.4|62472.4|62496.6|62481.6|62486.9|62471.5|357
1618256400000|2021-04-12 19:40:00|62487.5|62472.5|62475.3|62460.3|62489.1|62474.1|62471.7|62455.7|449
1618256700000|2021-04-12 19:45:00|62475.4|62460.4|62466.2|62451.2|62477.4|62462.4|62465.5|62449.8|512
1618257000000|2021-04-12 19:50:00|62466.7|62451.7|62473.1|62458.1|62473.4|62458.4|62462.7|62447.7|418
1618257300000|2021-04-12 19:55:00|62473.3|62458.3|62465.2|62450.2|62480.8|62464.6|62461.7|62446.7|730
1618257600000|2021-04-12 20:00:00|62465.9|62450.9|62463|62448|62466.3|62450.9|62453.7|62434.2|457
1618257900000|2021-04-12 20:05:00|62465.9|62445.9|62471.6|62451.6|62472|62452.4|62460.9|62444.2|360
1618258200000|2021-04-12 20:10:00|62471.3|62451.3|62465.5|62445.5|62472.7|62452.7|62465.4|62445.4|205
1618258500000|2021-04-12 20:15:00|62466.3|62446.3|62462.5|62442.5|62467.2|62448.9|62462.1|62442.1|223
1618258800000|2021-04-12 20:20:00|62462.4|62442.4|62458.1|62438.1|62462.6|62442.6|62454.6|62434.6|228
1618259100000|2021-04-12 20:25:00|62458.2|62438.2|62462.7|62442.7|62463.3|62443.3|62456.7|62436.7|279
1618259400000|2021-04-12 20:30:00|62463.4|62443.4|62465.8|62445.8|62467.4|62447.4|62463|62443|214
1618259700000|2021-04-12 20:35:00|62465.6|62445.6|62455.4|62435.4|62467|62447|62454.6|62434.6|235
1618260000000|2021-04-12 20:40:00|62455.3|62435.3|62466.4|62446.4|62467.2|62447.2|62454.5|62434.5|281
1618260300000|2021-04-12 20:45:00|62466.1|62446.1|62459.6|62439.6|62466.4|62446.4|62459.6|62439.6|264
1618260600000|2021-04-12 20:50:00|62459.1|62439.1|62457.9|62437.9|62461.8|62441.8|62455.4|62435.4|316
1618260900000|2021-04-12 20:55:00|62458.1|62438.1|62458.9|62438.9|62459.1|62439.1|62448.1|62428.1|348
1618261200000|2021-04-12 21:00:00|62473.1|62437.4|62468.9|62433.7|62473.1|62440.4|62458.5|62433.7|31
1618261500000|2021-04-12 21:05:00|62461.3|62437|62478|62407.5|62488.1|62439.1|62454.5|62401.5|109
1618261800000|2021-04-12 21:10:00|62466.9|62429.3|62459.8|62427.3|62486.8|62438.6|62453.6|62406.9|149
1618262100000|2021-04-12 21:15:00|62462.6|62428.4|62456.9|62429.1|62479|62439.7|62452.2|62411.5|279
1618262400000|2021-04-12 21:20:00|62457.5|62426.6|62441.9|62421.9|62477.7|62430.4|62435.8|62410.4|360
1618262700000|2021-04-12 21:25:00|62444.1|62421|62450.4|62407.1|62450.4|62422.1|62429.4|62398.9|234
1618263000000|2021-04-12 21:30:00|62479.6|62411.3|62466.3|62419.2|62492.8|62421.4|62435.8|62394.4|305
1618263300000|2021-04-12 21:35:00|62466.2|62418.2|62453.2|62416.2|62473.6|62422.8|62431.3|62395.6|524
1618263600000|2021-04-12 21:40:00|62462.4|62410.4|62453.5|62419|62470.9|62424.1|62442.2|62410.4|421
1618263900000|2021-04-12 21:45:00|62450.6|62421.5|62446.6|62414.1|62455.4|62423.9|62442.4|62405|194
1618264200000|2021-04-12 21:50:00|62448.9|62413.6|62454.9|62405.8|62466.5|62418.1|62436.8|62392|242
1618264500000|2021-04-12 21:55:00|62456.5|62402.1|62451.3|62418.8|62462.2|62426.4|62443|62402.1|264
1618264800000|2021-04-12 22:00:00|62451.6|62418.6|62436.6|62416.6|62451.6|62427|62435.4|62414.4|476
1618265100000|2021-04-12 22:05:00|62436.8|62416.8|62436.2|62416.2|62442.5|62419.2|62431.2|62409.9|321
1618265400000|2021-04-12 22:10:00|62436.1|62416.1|62436.3|62416.3|62436.9|62416.9|62430.5|62410.5|218
1618265700000|2021-04-12 22:15:00|62436.7|62416.7|62434.7|62414.7|62438.2|62418.2|62432.5|62412.5|261
1618266000000|2021-04-12 22:20:00|62434.1|62414.1|62437.1|62417.1|62437.4|62417.4|62432.1|62412.1|240
1618266300000|2021-04-12 22:25:00|62436.9|62416.9|62435.5|62415.5|62438.5|62418.5|62434|62414|247
1618266600000|2021-04-12 22:30:00|62437.4|62417.4|62441.5|62421.5|62445.5|62425.5|62434.2|62414.2|304
1618266900000|2021-04-12 22:35:00|62440.4|62420.4|62443.8|62423.8|62444.8|62424.8|62439.8|62419.8|225
1618267200000|2021-04-12 22:40:00|62444.2|62424.2|62443.3|62423.3|62445.4|62425.4|62439.3|62419.1|203
1618267500000|2021-04-12 22:45:00|62442.7|62422.7|62444.8|62424.8|62447.6|62427.6|62441.1|62421.1|172
1618267800000|2021-04-12 22:50:00|62444.5|62424.5|62449.3|62429.3|62450.3|62430.3|62442.6|62422.6|159
1618268100000|2021-04-12 22:55:00|62449.1|62429.1|62445|62425|62450|62430|62444.4|62424.4|165
1618268400000|2021-04-12 23:00:00|62445.3|62425.3|62448.2|62428.2|62451.1|62431.1|62442.1|62422.1|201
1618268700000|2021-04-12 23:05:00|62447.7|62427.7|62452.2|62432.2|62454.5|62434.5|62447.7|62427.7|196
1618269000000|2021-04-12 23:10:00|62452.1|62432.1|62449.9|62429.9|62452.7|62432.7|62447.4|62427.4|166
1618269300000|2021-04-12 23:15:00|62449.8|62429.8|62452.8|62432.8|62453.5|62433.5|62447.3|62427.3|216
1618269600000|2021-04-12 23:20:00|62452.5|62432.5|62452.2|62432.2|62455.4|62435.4|62450.5|62430.5|187
1618269900000|2021-04-12 23:25:00|62451.9|62431.9|62451.7|62431.7|62453.5|62433.5|62450|62430|147
1618270200000|2021-04-12 23:30:00|62451.5|62431.5|62439.2|62419.2|62452.4|62432.4|62438.5|62418.5|290
1618270500000|2021-04-12 23:35:00|62439.3|62419.3|62431.1|62411.1|62440.3|62420.3|62431|62411|191
1618270800000|2021-04-12 23:40:00|62431.7|62411.7|62434.2|62414.2|62434.6|62414.6|62427.3|62407.3|325
1618271100000|2021-04-12 23:45:00|62433.9|62413.9|62434.8|62414.8|62437.1|62417.1|62432.6|62412.6|241
1618271400000|2021-04-12 23:50:00|62434.9|62414.9|62446.9|62426.9|62447.3|62427.3|62433.9|62413.9|285
1618271700000|2021-04-12 23:55:00|62446.5|62426.5|62449.5|62429.5|62449.5|62429.5|62441.3|62421.3|311
1618272000000|2021-04-13 00:00:00|62448.7|62428.7|62462.4|62442.4|62465.7|62445.7|62446.8|62426.8|573
1618272300000|2021-04-13 00:05:00|62462.2|62442.2|62484.9|62464.9|62493.1|62473.1|62461.6|62441.6|622
1618272600000|2021-04-13 00:10:00|62485|62465|62472.6|62452.6|62491.8|62471.8|62470.4|62450.4|518
1618272900000|2021-04-13 00:15:00|62472.3|62452.3|62486.3|62466.3|62489.3|62469.3|62472.3|62452.3|442
1618273200000|2021-04-13 00:20:00|62486.4|62466.4|62494.4|62474.4|62496.7|62476.7|62481.3|62461.3|418
1618273500000|2021-04-13 00:25:00|62494.2|62474.2|62485.2|62465.2|62497.9|62477.9|62480.5|62460.5|430
1618273800000|2021-04-13 00:30:00|62484.8|62464.8|62484.1|62464.1|62489.7|62469.7|62480.8|62460.8|371
1618274100000|2021-04-13 00:35:00|62484|62464|62485.7|62465.7|62487.1|62467.1|62480.2|62460.2|437
1618274400000|2021-04-13 00:40:00|62485.6|62465.6|62480.1|62460.1|62486.5|62466.5|62480|62460|348
1618274700000|2021-04-13 00:45:00|62480.2|62460.2|62485.6|62465.6|62488.9|62468.9|62478.4|62458.4|454
1618275000000|2021-04-13 00:50:00|62485.2|62465.2|62498.8|62478.8|62498.8|62478.8|62483.7|62463.7|526
1618275300000|2021-04-13 00:55:00|62498.6|62478.6|62488.9|62468.9|62498.6|62478.6|62488.7|62468.7|421
1618275600000|2021-04-13 01:00:00|62489|62469|62502|62482|62506.1|62486.1|62486.2|62466.2|654
1618275900000|2021-04-13 01:05:00|62502.1|62482.1|62510.2|62490.2|62518.9|62498.9|62500.1|62480.1|625
1618276200000|2021-04-13 01:10:00|62510|62490|62495.8|62475.8|62510|62490|62490.8|62470.8|495
1618276500000|2021-04-13 01:15:00|62494.8|62474.8|62505.4|62485.4|62506.2|62486.2|62489.1|62469.1|487
1618276800000|2021-04-13 01:20:00|62505.3|62485.3|62520.9|62500.9|62523.5|62503.5|62499.3|62479.3|568
1618277100000|2021-04-13 01:25:00|62520.8|62500.8|62507.9|62487.9|62520.9|62500.9|62506.7|62486.7|538
1618277400000|2021-04-13 01:30:00|62507.8|62487.8|62504.5|62484.5|62511.7|62491.7|62498.4|62478.4|604
1618277700000|2021-04-13 01:35:00|62504.4|62484.4|62518.2|62498.2|62520.6|62500.6|62501|62481|523
1618278000000|2021-04-13 01:40:00|62518.7|62498.7|62512.7|62492.7|62518.7|62498.7|62507.1|62487.1|540
1618278300000|2021-04-13 01:45:00|62512.5|62492.5|62497.2|62477.2|62513.5|62493.5|62496.7|62476.7|505
1618278600000|2021-04-13 01:50:00|62497.3|62477.3|62509.7|62489.7|62511.2|62491.2|62496.4|62476.4|532
1618278900000|2021-04-13 01:55:00|62509.4|62489.4|62514|62494|62526.3|62506.3|62508.1|62488.1|540
1618279200000|2021-04-13 02:00:00|62514.1|62494.1|62512.9|62492.9|62515.4|62495.4|62506.6|62486.6|529
1618279500000|2021-04-13 02:05:00|62512.8|62492.8|62503.9|62483.9|62512.8|62492.8|62503.5|62483.5|524
1618279800000|2021-04-13 02:10:00|62504|62484|62512.7|62492.7|62515.3|62495.3|62503.9|62483.9|471
1618280100000|2021-04-13 02:15:00|62512.6|62492.6|62522|62502|62524.1|62504.1|62511.3|62491.3|497
1618280400000|2021-04-13 02:20:00|62522.1|62502.1|62520.9|62500.9|62525|62505|62515.4|62495.4|468
1618280700000|2021-04-13 02:25:00|62521|62501|62520.9|62500.9|62524.1|62504.1|62517.5|62497.5|457
1618281000000|2021-04-13 02:30:00|62521.1|62501.1|62526.7|62506.7|62527.8|62507.8|62514.9|62494.9|532
1618281300000|2021-04-13 02:35:00|62526.6|62506.6|62528.4|62508.4|62532.1|62512.1|62516.7|62496.7|525
1618281600000|2021-04-13 02:40:00|62528.5|62508.5|62524.8|62504.8|62531.9|62511.9|62524.5|62504.5|542
1618281900000|2021-04-13 02:45:00|62524.9|62504.9|62520.2|62500.2|62525.6|62505.6|62519.4|62499.4|444
1618282200000|2021-04-13 02:50:00|62520.3|62500.3|62526.3|62506.3|62527.4|62507.4|62517.7|62497.7|446
1618282500000|2021-04-13 02:55:00|62526.4|62506.4|62519|62499|62526.4|62506.4|62509.4|62489.4|481
1618282800000|2021-04-13 03:00:00|62518.7|62498.7|62518.4|62498.4|62524|62504|62513.4|62493.4|500
1618283100000|2021-04-13 03:05:00|62518.5|62498.5|62523.6|62503.6|62527|62507|62516.2|62496.2|499
1618283400000|2021-04-13 03:10:00|62523.9|62503.9|62525.7|62505.7|62528.7|62508.7|62520.3|62500.3|487
1618283700000|2021-04-13 03:15:00|62525.9|62505.9|62527.4|62507.4|62531.1|62511.1|62523.9|62503.9|416
1618284000000|2021-04-13 03:20:00|62527.3|62507.3|62540.7|62520.7|62544.5|62524.5|62527.3|62507.3|487
1618284300000|2021-04-13 03:25:00|62540.8|62520.8|62539.5|62519.5|62544.2|62524.2|62536.8|62516.8|417
1618284600000|2021-04-13 03:30:00|62541|62521|62536.3|62516.3|62544.7|62524.7|62533.5|62513.5|394
1618284900000|2021-04-13 03:35:00|62536.4|62516.4|62539.2|62519.2|62542.1|62522.1|62535.1|62515.1|408
1618285200000|2021-04-13 03:40:00|62539.1|62519.1|62547.4|62527.4|62548.1|62528.1|62537.3|62517.3|378
1618285500000|2021-04-13 03:45:00|62547.2|62527.2|62552.5|62532.5|62563.2|62543.2|62546.5|62526.5|485
1618285800000|2021-04-13 03:50:00|62552.4|62532.4|62555.6|62535.6|62557.5|62537.5|62552.1|62532.1|362
1618286100000|2021-04-13 03:55:00|62555.7|62535.7|62560.7|62540.7|62562.4|62542.4|62555.7|62535.7|482
1618286400000|2021-04-13 04:00:00|62561.1|62541.1|62552.4|62532.4|62562.3|62542.3|62550.6|62530.6|478
1618286700000|2021-04-13 04:05:00|62552.3|62532.3|62569.1|62549.1|62573|62553|62551.6|62531.6|447
1618287000000|2021-04-13 04:10:00|62569.2|62549.2|62558.5|62538.5|62571.5|62551.5|62556.2|62536.2|443
1618287300000|2021-04-13 04:15:00|62558.6|62538.6|62564.4|62544.4|62568.6|62548.6|62558.6|62538.6|412
1618287600000|2021-04-13 04:20:00|62564.7|62544.7|62561.2|62541.2|62565.3|62545.3|62558.1|62538.1|375
1618287900000|2021-04-13 04:25:00|62561|62541|62556|62536|62562.3|62542.3|62554.2|62534.2|383
1618288200000|2021-04-13 04:30:00|62556.1|62536.1|62567.5|62547.5|62567.5|62547.5|62556.1|62536.1|329
1618288500000|2021-04-13 04:35:00|62567.3|62547.3|62564.1|62544.1|62567.6|62547.6|62561.3|62541.3|361
1618288800000|2021-04-13 04:40:00|62563.9|62543.9|62561.8|62541.8|62567.1|62547.1|62558.6|62538.6|323
1618289100000|2021-04-13 04:45:00|62561.9|62541.9|62564.3|62544.3|62564.6|62544.6|62558.6|62538.6|365
1618289400000|2021-04-13 04:50:00|62564.1|62544.1|62576.8|62556.8|62579.4|62559.4|62564.1|62544.1|497
1618289700000|2021-04-13 04:55:00|62577.3|62557.3|62577.1|62557.1|62584.1|62564.1|62574.9|62554.9|414
1618290000000|2021-04-13 05:00:00|62578|62558|62579.8|62559.8|62584.3|62564.3|62576|62556|603
1618290300000|2021-04-13 05:05:00|62580|62560|62578.4|62558.4|62581.5|62561.5|62573.7|62553.7|340
1618290600000|2021-04-13 05:10:00|62578.5|62558.5|62576.1|62556.1|62580.8|62560.8|62575|62555|310
1618290900000|2021-04-13 05:15:00|62576.2|62556.2|62577|62557|62577|62557|62568.3|62548.3|410
1618291200000|2021-04-13 05:20:00|62576.9|62556.9|62574.4|62554.4|62579.2|62559.2|62572.5|62552.5|342
1618291500000|2021-04-13 05:25:00|62574.6|62554.6|62568.3|62548.3|62575|62555|62567.4|62547.4|356
1618291800000|2021-04-13 05:30:00|62567.2|62547.2|62569.4|62549.4|62572.7|62552.7|62565.5|62545.5|414
1618292100000|2021-04-13 05:35:00|62569.5|62549.5|62564.8|62544.8|62571.1|62551.1|62562.4|62542.4|390
1618292400000|2021-04-13 05:40:00|62565|62545|62556.9|62536.9|62565|62545|62556.3|62536.3|444
1618292700000|2021-04-13 05:45:00|62557|62537|62556|62536|62561.1|62541.1|62554.8|62535|393
1618293000000|2021-04-13 05:50:00|62555.7|62535.7|62546.6|62526.6|62559.4|62540.1|62546.2|62526.2|516
1618293300000|2021-04-13 05:55:00|62546.2|62526.2|62541.5|62526.5|62549.8|62529.8|62538.6|62521.5|528
1618293600000|2021-04-13 06:00:00|62544.3|62524.3|62543.2|62528.2|62564.8|62546.1|62540.6|62523.6|640
1618293900000|2021-04-13 06:05:00|62543.1|62528.1|62525.8|62510.8|62543.6|62528.3|62525.6|62509.2|628
1618294200000|2021-04-13 06:10:00|62526.9|62511.9|62511.6|62496.6|62529.2|62512.5|62510.2|62493.2|654
1618294500000|2021-04-13 06:15:00|62511.3|62496.3|62511.5|62491.5|62525|62507.4|62505.5|62490.5|636
1618294800000|2021-04-13 06:20:00|62511.6|62491.6|62506.2|62491.2|62516.8|62499.9|62502.7|62485.4|570
1618295100000|2021-04-13 06:25:00|62506.4|62491.4|62520.5|62505.5|62523.3|62505.7|62502.8|62487.8|567
1618295400000|2021-04-13 06:30:00|62520.9|62505.9|62522.8|62507.8|62530|62513.5|62511.5|62496.4|714
1618295700000|2021-04-13 06:35:00|62523|62508|62529.6|62514.6|62529.6|62514.6|62512.1|62495|607
1618296000000|2021-04-13 06:40:00|62528.9|62513.9|62528.5|62513.5|62533|62518|62525.4|62509.9|595
1618296300000|2021-04-13 06:45:00|62528.4|62513.4|62543.9|62528.9|62548|62531.5|62517.6|62502.6|612
1618296600000|2021-04-13 06:50:00|62543.8|62528.8|62535.9|62520.9|62549.8|62533.8|62533.2|62516.9|633
1618296900000|2021-04-13 06:55:00|62535.8|62520.8|62588.9|62573.9|62596.4|62580.2|62535.8|62520.8|896
1618297200000|2021-04-13 07:00:00|62588.6|62573.6|62572.3|62552.3|62588.8|62573.8|62553.2|62536|771
1618297500000|2021-04-13 07:05:00|62569.9|62554.9|62544.4|62529.4|62576.3|62561.3|62544.3|62527.2|729
1618297800000|2021-04-13 07:10:00|62546.3|62531.3|62535.6|62520.6|62560.5|62544.3|62534|62517.8|673
1618298100000|2021-04-13 07:15:00|62536|62521|62536|62521|62548|62533|62533.5|62518.2|589
1618298400000|2021-04-13 07:20:00|62538|62523|62527.7|62507.7|62542|62527|62525|62507.5|729
1618298700000|2021-04-13 07:25:00|62527.6|62507.6|62516.4|62496.4|62540.7|62523.5|62509.6|62491.1|699
1618299000000|2021-04-13 07:30:00|62512.9|62497.9|62491.9|62476.9|62513.3|62498.3|62488.2|62473.2|728
1618299300000|2021-04-13 07:35:00|62492|62477|62470.6|62455.6|62492|62477|62460.9|62444.2|848
1618299600000|2021-04-13 07:40:00|62470.1|62455.1|62492.4|62477.4|62496|62481|62468.6|62453.6|822
1618299900000|2021-04-13 07:45:00|62492.3|62477.3|62481.1|62466.1|62493.4|62478|62477.3|62461.8|741
1618300200000|2021-04-13 07:50:00|62481|62466|62476.4|62456.4|62483.6|62468|62459.6|62444.6|720
1618300500000|2021-04-13 07:55:00|62476.2|62456.2|62485.3|62470.3|62490.1|62474.5|62462|62446.4|755
1618300800000|2021-04-13 08:00:00|62485.1|62470.1|62512.5|62497.5|62523.1|62505|62485|62470|761
1618301100000|2021-04-13 08:05:00|62512.4|62497.4|62518.5|62503.5|62533.2|62517.1|62509.1|62494.1|750
1618301400000|2021-04-13 08:10:00|62517.2|62502.2|62494.9|62474.9|62520.4|62504.6|62484.4|62469.4|725
1618301700000|2021-04-13 08:15:00|62494.4|62474.4|62508.2|62493.2|62515.1|62499.1|62483.7|62465.7|658
1618302000000|2021-04-13 08:20:00|62508.5|62493.5|62517.2|62502.2|62523.7|62506.5|62506.3|62489.9|654
1618302300000|2021-04-13 08:25:00|62516.2|62501.2|62515.6|62495.6|62518.7|62502.9|62505.6|62490|575
1618302600000|2021-04-13 08:30:00|62513|62498|62516.2|62501.2|62527.4|62512.4|62509.9|62492.8|591
1618302900000|2021-04-13 08:35:00|62516|62501|62500.4|62485.4|62520.4|62505|62494.9|62479.9|619
1618303200000|2021-04-13 08:40:00|62500.5|62485.5|62493|62478|62522.8|62505.1|62492.1|62477.1|688
1618303500000|2021-04-13 08:45:00|62496.6|62476.6|62503|62488|62511.3|62495.7|62492.4|62476.3|635
1618303800000|2021-04-13 08:50:00|62502.9|62487.9|62494.8|62479.8|62506.3|62491.3|62493.5|62477.1|554
1618304100000|2021-04-13 08:55:00|62494.7|62479.7|62504.7|62484.7|62510|62491.4|62489.5|62472|656
1618304400000|2021-04-13 09:00:00|62503.6|62483.6|62539.5|62524.5|62542.3|62527.3|62503.6|62483.6|747
1618304700000|2021-04-13 09:05:00|62539.6|62524.6|62531.4|62516.4|62541.5|62525.2|62524.9|62509.9|668
1618305000000|2021-04-13 09:10:00|62531|62516|62520.8|62505.8|62532.2|62517.2|62516.4|62500.7|600
1618305300000|2021-04-13 09:15:00|62520.5|62505.5|62493.8|62478.8|62529.4|62511.8|62491.6|62476.6|732
1618305600000|2021-04-13 09:20:00|62494.3|62479.3|62501.5|62486.5|62501.9|62486.9|62486.9|62471.9|625
1618305900000|2021-04-13 09:25:00|62501.3|62486.3|62491.8|62476.8|62502.6|62487.6|62486.5|62471.5|586
1618306200000|2021-04-13 09:30:00|62493.4|62478.4|62499.8|62484.8|62500.5|62485.5|62485.8|62470.8|629
1618306500000|2021-04-13 09:35:00|62500.5|62485.5|62511|62496|62521.1|62503.7|62493.9|62478.9|672
1618306800000|2021-04-13 09:40:00|62510.8|62495.8|62502.7|62487.7|62522.1|62507.1|62501.8|62485.3|579
1618307100000|2021-04-13 09:45:00|62502.8|62487.8|62514|62499|62516.2|62501.1|62496.5|62481.5|549
1618307400000|2021-04-13 09:50:00|62512.9|62497.9|62532.9|62517.9|62533.8|62518.8|62510.1|62495.1|698
1618307700000|2021-04-13 09:55:00|62532.8|62517.8|62542.7|62522.7|62543.2|62526.1|62530|62514.3|701
1618308000000|2021-04-13 10:00:00|62541.7|62526.7|62541.2|62526.2|62544.5|62528.4|62526|62511|692
1618308300000|2021-04-13 10:05:00|62541.3|62526.3|62542.5|62527.5|62543.3|62528.1|62533.7|62518.7|515
1618308600000|2021-04-13 10:10:00|62542.4|62527.4|62529.5|62514.5|62543.6|62528.6|62526.8|62511.8|506
1618308900000|2021-04-13 10:15:00|62529.7|62514.7|62533.9|62518.9|62552.9|62536|62529.1|62514.1|558
1618309200000|2021-04-13 10:20:00|62533.8|62518.8|62539.6|62524.6|62548.5|62533.5|62532.2|62516.4|510
1618309500000|2021-04-13 10:25:00|62539.9|62524.9|62564.3|62549.3|62564.3|62549.3|62531.3|62516.3|499
1618309800000|2021-04-13 10:30:00|62564.4|62549.4|62565.8|62550.8|62571.3|62556.3|62558|62543|587
1618310100000|2021-04-13 10:35:00|62567.2|62552.2|62566.7|62551.7|62568.6|62553.6|62551.9|62536.9|585
1618310400000|2021-04-13 10:40:00|62566.3|62551.3|62554.9|62539.9|62568.5|62553.5|62545.3|62530.3|590
1618310700000|2021-04-13 10:45:00|62554.8|62539.8|62548.3|62533.3|62561.9|62546.9|62545.1|62529.7|547
1618311000000|2021-04-13 10:50:00|62548.4|62533.4|62537.7|62522.7|62552.6|62536.1|62534.6|62517.4|571
1618311300000|2021-04-13 10:55:00|62537.6|62522.6|62553.6|62538.6|62564.1|62549.1|62537.2|62522.2|748
1618311600000|2021-04-13 11:00:00|62554|62539|62559.2|62544.2|62564.7|62549.7|62531.5|62516.5|985
1618311900000|2021-04-13 11:05:00|62559.3|62544.3|62549.8|62534.8|62566.6|62551.6|62531.4|62514.4|875
1618312200000|2021-04-13 11:10:00|62549.7|62534.7|62535.3|62520.3|62556.9|62541.9|62529.4|62514.4|806
1618312500000|2021-04-13 11:15:00|62534.5|62519.5|62580.7|62565.7|62580.7|62565.7|62534.4|62519.4|873
1618312800000|2021-04-13 11:20:00|62580.5|62565.5|62574.3|62559.3|62583.2|62568.2|62558.4|62543.4|756
1618313100000|2021-04-13 11:25:00|62572.7|62557.7|62572.3|62557.3|62582.7|62567.7|62567.8|62552.8|721
1618313400000|2021-04-13 11:30:00|62572.1|62557.1|62561.8|62546.8|62578.3|62563.3|62559.6|62544.6|673
1618313700000|2021-04-13 11:35:00|62561.7|62546.7|62538.4|62523.4|62566.6|62551.6|62538.3|62523.3|736
1618314000000|2021-04-13 11:40:00|62539.2|62524.2|62540|62525|62554.1|62537.2|62536.5|62519|743
1618314300000|2021-04-13 11:45:00|62539.7|62524.7|62569.8|62554.8|62570.1|62555.1|62535.2|62520.2|831
1618314600000|2021-04-13 11:50:00|62569.6|62554.6|62565.2|62550.2|62570.3|62555.3|62552.5|62537.5|631
1618314900000|2021-04-13 11:55:00|62566.8|62551.8|62526.7|62511.7|62566.9|62551.9|62523.6|62508.6|793
1618315200000|2021-04-13 12:00:00|62526.8|62511.8|62537.5|62522.5|62568|62550.6|62525.6|62510.6|852
1618315500000|2021-04-13 12:05:00|62536.6|62521.6|62547.5|62532.5|62556.3|62541.3|62531.2|62516.2|759
1618315800000|2021-04-13 12:10:00|62548.1|62533.1|62532.5|62517.5|62562.8|62547.8|62521.2|62506.2|820
1618316100000|2021-04-13 12:15:00|62532.4|62517.4|62522.7|62507.7|62539.3|62524.3|62514.2|62497.9|815
1618316400000|2021-04-13 12:20:00|62523.1|62508.1|62541.6|62526.6|62547.6|62530.8|62517.5|62501.1|791
1618316700000|2021-04-13 12:25:00|62540.9|62525.9|62539.6|62517.2|62555.9|62540.9|62525.7|62510.7|733
1618317000000|2021-04-13 12:30:00|62539.2|62519|62494.3|62479.3|62627|62601.7|62489.7|62472|1050
1618317300000|2021-04-13 12:35:00|62494.1|62479.1|62430.1|62415.1|62506.3|62486.7|62416|62399.6|1038
1618317600000|2021-04-13 12:40:00|62430.3|62415.3|62370.6|62355.6|62435.4|62420.4|62356.9|62338.3|1082
1618317900000|2021-04-13 12:45:00|62372.3|62352.3|62376.6|62356.6|62390|62372.1|62330.6|62310.6|1068
1618318200000|2021-04-13 12:50:00|62375.1|62355.1|62397.7|62382.7|62400.5|62385.5|62364.4|62348.4|949
1618318500000|2021-04-13 12:55:00|62397.4|62382.4|62381.6|62366.6|62402.7|62387.7|62356.5|62341.5|910
1618318800000|2021-04-13 13:00:00|62382.2|62367.2|62355.5|62340.5|62387.7|62372.7|62328.9|62311.7|990
1618319100000|2021-04-13 13:05:00|62354.8|62339.8|62349.9|62334.9|62359.1|62344.1|62331|62314.1|965
1618319400000|2021-04-13 13:10:00|62349.4|62334.4|62336.4|62321.4|62349.5|62334.5|62323.1|62308.1|902
1618319700000|2021-04-13 13:15:00|62334.9|62319.9|62332|62312|62354|62336.8|62322.8|62304.3|906
1618320000000|2021-04-13 13:20:00|62331.7|62311.7|62342.9|62327.9|62347.5|62330.4|62306.8|62291.8|936
1618320300000|2021-04-13 13:25:00|62343|62328|62341.3|62326.3|62367|62352|62333.3|62316.2|768
1618320600000|2021-04-13 13:30:00|62339.3|62324.3|62331.9|62316.9|62343.7|62326.4|62321.3|62306.1|830
1618320900000|2021-04-13 13:35:00|62330.7|62315.7|62305.8|62290.8|62337.4|62322.4|62297.1|62282.1|935
1618321200000|2021-04-13 13:40:00|62305.9|62290.9|62306.1|62286.1|62324.6|62309.1|62300|62285|886
1618321500000|2021-04-13 13:45:00|62306|62286|62300|62285|62309.5|62294.5|62281.4|62265|908
1618321800000|2021-04-13 13:50:00|62300.5|62285.5|62298.4|62283.4|62303|62288|62285.4|62270.4|836
1618322100000|2021-04-13 13:55:00|62298.7|62283.7|62323.8|62308.8|62329.3|62314.3|62297.8|62282.8|908
1618322400000|2021-04-13 14:00:00|62321.5|62306.5|62305.3|62290.3|62323.8|62306.9|62297.2|62282.2|955
1618322700000|2021-04-13 14:05:00|62305.7|62290.7|62311|62296|62320.3|62305.3|62294.7|62279.7|896
1618323000000|2021-04-13 14:10:00|62310.7|62295.7|62309.6|62294.6|62319.5|62302.3|62298.1|62283.1|867
1618323300000|2021-04-13 14:15:00|62309.5|62294.5|62346.2|62326.2|62346.4|62328.3|62306.7|62291.7|907
1618323600000|2021-04-13 14:20:00|62346.5|62326.5|62344.4|62329.4|62363.1|62345.5|62339|62320.8|853
1618323900000|2021-04-13 14:25:00|62343.6|62328.6|62327.8|62312.8|62350.6|62333.1|62326.3|62308.3|808
1618324200000|2021-04-13 14:30:00|62327.7|62312.7|62334.3|62314.3|62339.8|62323.4|62310.3|62295.3|855
1618324500000|2021-04-13 14:35:00|62334.8|62314.8|62348.4|62333.4|62360.9|62345.9|62333|62314.8|805
1618324800000|2021-04-13 14:40:00|62348.9|62333.9|62353.3|62338.3|62359.6|62343.2|62344.3|62329.3|850
1618325100000|2021-04-13 14:45:00|62353.5|62338.5|62338.3|62323.3|62357.8|62342.8|62337|62320.8|730
1618325400000|2021-04-13 14:50:00|62338|62323|62359.4|62344.4|62362.6|62345.1|62325.3|62308.7|858
1618325700000|2021-04-13 14:55:00|62358.5|62343.5|62367.5|62352.5|62376.5|62358.9|62346.3|62331.3|887
1618326000000|2021-04-13 15:00:00|62368.3|62353.3|62365.2|62350.2|62381.5|62366.5|62364.6|62349.6|892
1618326300000|2021-04-13 15:05:00|62365.3|62350.3|62349.9|62334.9|62373.4|62358.4|62338.3|62323.3|675
1618326600000|2021-04-13 15:10:00|62350.4|62335.4|62357.3|62342.3|62362.1|62347.1|62348.1|62333.1|668
1618326900000|2021-04-13 15:15:00|62356|62341|62360.4|62345.4|62366.6|62351.6|62350.6|62335.6|557
1618327200000|2021-04-13 15:20:00|62360.2|62345.2|62348.9|62333.9|62365.8|62350.8|62346.3|62331.3|565
1618327500000|2021-04-13 15:25:00|62349|62334|62349.2|62334.2|62356.1|62341.1|62338.8|62323.8|651
1618327800000|2021-04-13 15:30:00|62348.2|62333.2|62344.2|62329.2|62353.6|62338.6|62339.6|62324.1|675
1618328100000|2021-04-13 15:35:00|62344.1|62329.1|62342.6|62327.6|62360.3|62345.3|62339.2|62324.2|620
1618328400000|2021-04-13 15:40:00|62342.7|62327.7|62340|62325|62343.5|62328.5|62333.7|62318.7|595
1618328700000|2021-04-13 15:45:00|62339.6|62324.6|62328.8|62313.8|62342.1|62327.1|62325.2|62310.2|726
1618329000000|2021-04-13 15:50:00|62328.6|62313.6|62319.2|62304.2|62331.3|62316.3|62316.1|62299.5|645
1618329300000|2021-04-13 15:55:00|62319.5|62304.5|62307.3|62292.3|62328.3|62313.3|62306|62291|750
1618329600000|2021-04-13 16:00:00|62306.9|62291.9|62303.2|62288.2|62311.3|62294.9|62298.1|62280.4|680
1618329900000|2021-04-13 16:05:00|62303.1|62288.1|62298.7|62283.7|62308.3|62293.3|62293.1|62278.1|683
1618330200000|2021-04-13 16:10:00|62298.5|62283.5|62284|62269|62300.9|62285.9|62283|62268|640
1618330500000|2021-04-13 16:15:00|62283.6|62268.6|62289.1|62274.1|62292.1|62277.1|62276.2|62261.2|641
1618330800000|2021-04-13 16:20:00|62289|62274|62303.5|62288.5|62313.4|62298.4|62288.5|62273.5|613
1618331100000|2021-04-13 16:25:00|62303.6|62288.6|62309.9|62294.9|62311.7|62296.7|62296.8|62281.8|460
1618331400000|2021-04-13 16:30:00|62310|62295|62302.5|62287.5|62314.9|62299.9|62300.4|62285.4|509
1618331700000|2021-04-13 16:35:00|62302.6|62287.6|62298.9|62283.9|62305.6|62290.6|62293.2|62278.2|469
1618332000000|2021-04-13 16:40:00|62298.7|62283.7|62297.7|62282.7|62303.7|62288.7|62294.4|62279.4|560
1618332300000|2021-04-13 16:45:00|62297.8|62282.8|62300.4|62285.4|62301.1|62286.1|62292.1|62277.1|471
1618332600000|2021-04-13 16:50:00|62300.5|62285.5|62308.1|62293.1|62312.7|62297.7|62299.8|62284.8|530
1618332900000|2021-04-13 16:55:00|62308.2|62293.2|62309.1|62294.1|62314.2|62299.2|62302.7|62287.7|545
1618333200000|2021-04-13 17:00:00|62308.7|62293.7|62278.7|62263.7|62309.7|62294.7|62277.9|62262.9|725
1618333500000|2021-04-13 17:05:00|62276.7|62261.7|62276.1|62261.1|62298.2|62280|62270.4|62253.6|791
1618333800000|2021-04-13 17:10:00|62275.5|62260.5|62278.3|62263.3|62288.4|62273.4|62271.1|62256.1|753
1618334100000|2021-04-13 17:15:00|62278.5|62263.5|62277.2|62262.2|62283.9|62268.9|62275.4|62260.4|697
1618334400000|2021-04-13 17:20:00|62276.9|62261.9|62278.7|62263.7|62284.5|62269.5|62273.3|62258.3|576
1618334700000|2021-04-13 17:25:00|62278.8|62263.8|62278.9|62263.9|62279.2|62264.2|62271.2|62256.2|692
1618335000000|2021-04-13 17:30:00|62278.8|62263.8|62277.6|62262.6|62290.5|62275.5|62276.5|62261.5|636
1618335300000|2021-04-13 17:35:00|62277.7|62262.7|62282.3|62267.3|62284.3|62269.3|62272.8|62257.8|621
1618335600000|2021-04-13 17:40:00|62282.1|62267.1|62283|62268|62288.4|62273.4|62279.6|62264.6|608
1618335900000|2021-04-13 17:45:00|62283.1|62268.1|62295.4|62280.4|62295.9|62280.9|62278.2|62263.2|638
1618336200000|2021-04-13 17:50:00|62295.3|62280.3|62289.2|62274.2|62300.7|62285.7|62289|62274|637
1618336500000|2021-04-13 17:55:00|62288.9|62273.9|62283.7|62268.7|62290.6|62275.6|62280.6|62265.6|593
1618336800000|2021-04-13 18:00:00|62283.9|62268.9|62282.7|62267.7|62289.1|62274.1|62276.7|62261.7|636
1618337100000|2021-04-13 18:05:00|62282.3|62267.3|62278.5|62263.5|62286.7|62271.7|62277.8|62262.8|502
1618337400000|2021-04-13 18:10:00|62278.9|62263.9|62271.9|62256.9|62278.9|62263.9|62269.4|62254.4|442
1618337700000|2021-04-13 18:15:00|62271.7|62256.7|62271.8|62256.8|62274.2|62259.2|62269.4|62254.4|398
1618338000000|2021-04-13 18:20:00|62271.9|62256.9|62264.3|62249.3|62279|62264|62260.9|62245.9|491
1618338300000|2021-04-13 18:25:00|62264.4|62249.4|62260.5|62245.5|62265.9|62250.9|62254.2|62239.2|564
1618338600000|2021-04-13 18:30:00|62260.4|62245.4|62258.7|62243.7|62265.8|62250.8|62255.6|62240.6|534
1618338900000|2021-04-13 18:35:00|62258.8|62243.8|62266.9|62251.9|62272.6|62257.6|62258.3|62243.3|456
1618339200000|2021-04-13 18:40:00|62267|62252|62272.3|62257.3|62275.3|62260.3|62266.5|62251.5|375
1618339500000|2021-04-13 18:45:00|62272.6|62257.6|62282.3|62267.3|62285.3|62270.3|62271.5|62256.5|391
1618339800000|2021-04-13 18:50:00|62282.6|62267.6|62275|62260|62288.8|62273.8|62274.7|62259.7|471
1618340100000|2021-04-13 18:55:00|62274.9|62259.9|62261.8|62246.8|62276.6|62261.6|62258.4|62243.4|560
1618340400000|2021-04-13 19:00:00|62262.8|62247.8|62266.9|62251.9|62273.8|62258.8|62258.7|62243.7|566
1618340700000|2021-04-13 19:05:00|62266.6|62251.6|62268.8|62253.8|62273.9|62258.9|62263.4|62248.4|522
1618341000000|2021-04-13 19:10:00|62268.7|62253.7|62272.3|62252.3|62274.9|62259.9|62266.4|62251.3|492
1618341300000|2021-04-13 19:15:00|62272.5|62252.5|62258.7|62243.7|62272.7|62255.6|62258.5|62243.3|503
1618341600000|2021-04-13 19:20:00|62258.5|62243.5|62267.7|62252.7|62269.7|62253.1|62254|62239|509
1618341900000|2021-04-13 19:25:00|62267.6|62252.6|62268.2|62253.2|62270|62255|62263.8|62248.8|369
1618342200000|2021-04-13 19:30:00|62267.8|62252.8|62257.3|62242.3|62268.2|62253.2|62254.1|62239.1|382
1618342500000|2021-04-13 19:35:00|62257.4|62242.4|62254.3|62239.3|62258.5|62243.5|62252.9|62237.9|430
1618342800000|2021-04-13 19:40:00|62254.2|62239.2|62255.5|62240.5|62255.7|62240.7|62250.7|62235.7|407
1618343100000|2021-04-13 19:45:00|62255.6|62240.6|62254.9|62239.9|62256.1|62241.1|62252.1|62237.1|374
1618343400000|2021-04-13 19:50:00|62254.4|62239.4|62248.6|62233.6|62258.4|62243.4|62247.8|62231.3|445
1618343700000|2021-04-13 19:55:00|62248.2|62233.2|62217.2|62202.2|62248.4|62233.4|62214.1|62196.6|894
1618344000000|2021-04-13 20:00:00|62221|62206|62242.9|62222.9|62244.7|62224.7|62220.5|62205.5|553
1618344300000|2021-04-13 20:05:00|62242.8|62222.8|62241|62226|62247.6|62230.3|62233.4|62218.4|481
1618344600000|2021-04-13 20:10:00|62240.9|62225.9|62243.6|62228.6|62245|62229|62231.6|62214.3|361
1618344900000|2021-04-13 20:15:00|62243.8|62228.8|62245.2|62230.2|62248|62230.6|62240.7|62222.4|247
1618345200000|2021-04-13 20:20:00|62245.3|62230.3|62248.8|62233.8|62251.9|62235.2|62243.5|62225.7|229
1618345500000|2021-04-13 20:25:00|62248.7|62233.7|62240.5|62225.5|62249.2|62234.2|62239.4|62222|355
1618345800000|2021-04-13 20:30:00|62244.1|62224.1|62242.6|62227.6|62246.3|62228.9|62238.7|62221.4|315
1618346100000|2021-04-13 20:35:00|62242.7|62227.7|62244.5|62224.5|62247.1|62228.7|62241|62222.3|231
1618346400000|2021-04-13 20:40:00|62245.1|62225.1|62242.3|62227.3|62247.3|62228.6|62241.2|62224.8|224
1618346700000|2021-04-13 20:45:00|62245.9|62225.9|62245.2|62225.2|62251|62231|62240.4|62223.2|265
1618347000000|2021-04-13 20:50:00|62246.3|62226.3|62251.4|62231.4|62255|62235|62244.8|62224.8|341
1618347300000|2021-04-13 20:55:00|62248.3|62233.3|62256.7|62235.6|62256.7|62236.2|62248.3|62230.2|300
1618347600000|2021-04-13 21:00:00|62257.6|62235.1|62257.2|62237.2|62269.5|62239.7|62256.6|62231.6|64
1618347900000|2021-04-13 21:05:00|62257.5|62237.5|62264.8|62234|62284|62237.5|62255|62214.1|125
1618348200000|2021-04-13 21:10:00|62264.6|62234.3|62263.3|62234.3|62275.4|62238.9|62255.9|62222.6|158
1618348500000|2021-04-13 21:15:00|62262.8|62234.8|62262.3|62234.2|62270.5|62238.8|62257|62224.2|128
1618348800000|2021-04-13 21:20:00|62258.7|62238.2|62257.5|62237.5|62265.4|62241.5|62257.5|62232.3|122
1618349100000|2021-04-13 21:25:00|62257.6|62237.6|62240.7|62218.4|62260.9|62239|62239.2|62204.7|319
1618349400000|2021-04-13 21:30:00|62243.2|62213.3|62253.9|62220.2|62255.7|62223.3|62240.8|62202.1|239
1618349700000|2021-04-13 21:35:00|62254.2|62220|62252.6|62224|62259.9|62229.3|62250.3|62216.8|301
1618350000000|2021-04-13 21:40:00|62252.7|62224.1|62263.7|62208.5|62263.7|62232.6|62247.4|62208.5|225
1618350300000|2021-04-13 21:45:00|62255|62213.6|62249.3|62224.3|62266.6|62228.2|62248.2|62211.1|199
1618350600000|2021-04-13 21:50:00|62249.4|62224.8|62246.5|62217|62260|62228.5|62242.1|62207.6|272
1618350900000|2021-04-13 21:55:00|62246.8|62218.4|62253|62221.1|62256|62225.1|62243.7|62213.2|365
1618351200000|2021-04-13 22:00:00|62251.4|62221.2|62242.7|62222.7|62251.5|62223.9|62237.6|62217|578
1618351500000|2021-04-13 22:05:00|62242.2|62222.2|62249.4|62229.4|62251.8|62231.8|62241.3|62221.3|429
1618351800000|2021-04-13 22:10:00|62249.6|62229.6|62247.3|62227.3|62251.1|62231.1|62246|62226|340
1618352100000|2021-04-13 22:15:00|62247.4|62227.4|62244|62224|62247.4|62227.4|62242.3|62222.3|240
1618352400000|2021-04-13 22:20:00|62243.8|62223.8|62248|62228|62248.5|62228.5|62241.3|62221.3|229
1618352700000|2021-04-13 22:25:00|62247.8|62227.8|62248.8|62228.8|62250|62230|62246|62226|187
1618353000000|2021-04-13 22:30:00|62248.9|62228.9|62246.5|62226.5|62249.3|62229.3|62245.2|62225.2|258
1618353300000|2021-04-13 22:35:00|62246.8|62226.8|62246.7|62226.7|62249.2|62229.2|62245.6|62225.6|285
1618353600000|2021-04-13 22:40:00|62246.9|62226.9|62248|62228|62248.8|62228.8|62244.7|62224.7|238
1618353900000|2021-04-13 22:45:00|62247.9|62227.9|62247.6|62227.6|62253.8|62233.8|62246.6|62226.6|205
1618354200000|2021-04-13 22:50:00|62247.5|62227.5|62248.7|62228.7|62249.6|62229.6|62245.4|62225.4|202
1618354500000|2021-04-13 22:55:00|62248.4|62228.4|62253.6|62233.6|62254.5|62234.5|62247|62227|168
1618354800000|2021-04-13 23:00:00|62253.9|62233.9|62246.7|62226.7|62253.9|62233.9|62244.7|62224.7|239
1618355100000|2021-04-13 23:05:00|62245.9|62225.9|62239.2|62219.2|62246.6|62226.6|62234.9|62214.9|248
1618355400000|2021-04-13 23:10:00|62239.1|62219.1|62241.4|62221.4|62246.6|62226.6|62238.1|62218.1|222
1618355700000|2021-04-13 23:15:00|62241.2|62221.2|62246.2|62226.2|62246.9|62226.9|62241.2|62221.2|230
1618356000000|2021-04-13 23:20:00|62246.4|62226.4|62241.7|62221.7|62247.9|62227.9|62241.6|62221.6|160
1618356300000|2021-04-13 23:25:00|62241.6|62221.6|62243.7|62223.7|62247.6|62227.6|62241.6|62221.6|205
1618356600000|2021-04-13 23:30:00|62243.6|62223.6|62245.8|62225.8|62248.6|62228.6|62240.1|62220.1|223
1618356900000|2021-04-13 23:35:00|62245.9|62225.9|62245.1|62225.1|62249.4|62229.4|62243.6|62223.6|202
1618357200000|2021-04-13 23:40:00|62245|62225|62245.3|62225.3|62249.6|62229.6|62244|62224|257
1618357500000|2021-04-13 23:45:00|62245.1|62225.1|62229.8|62209.8|62249|62229|62227.4|62207.4|320
1618357800000|2021-04-13 23:50:00|62229.7|62209.7|62219.7|62199.7|62230.1|62210.1|62215.7|62195.7|440
1618358100000|2021-04-13 23:55:00|62219.8|62199.8|62226.9|62206.9|62228.3|62208.3|62218.8|62198.8|386
1618358400000|2021-04-14 00:00:00|62226|62206|62212.6|62192.6|62226|62206|62210.2|62190.2|552
1618358700000|2021-04-14 00:05:00|62212.7|62192.7|62221.9|62201.9|62223.9|62203.9|62205.6|62185.6|544
1618359000000|2021-04-14 00:10:00|62222|62202|62217.6|62197.6|62222.5|62202.5|62211.5|62193|370
1618359300000|2021-04-14 00:15:00|62217.3|62197.3|62209.4|62189.4|62224.6|62204.6|62204.2|62184.2|493
1618359600000|2021-04-14 00:20:00|62209.1|62189.1|62211.4|62191.4|62217.4|62197.4|62208|62188|416
1618359900000|2021-04-14 00:25:00|62211.5|62191.5|62218.9|62198.9|62220.1|62200.1|62209|62189.8|358
1618360200000|2021-04-14 00:30:00|62219.9|62199.9|62222.3|62202.3|62226.9|62206.9|62217.3|62197.3|472
1618360500000|2021-04-14 00:35:00|62222.5|62202.5|62220.5|62200.5|62225.2|62205.2|62216.6|62196.6|385
1618360800000|2021-04-14 00:40:00|62220.6|62200.6|62218.1|62198.1|62222.8|62202.8|62216.8|62196.9|318
1618361100000|2021-04-14 00:45:00|62218|62198|62205|62185|62222.6|62202.6|62205|62185|390
1618361400000|2021-04-14 00:50:00|62205.1|62185.1|62220.1|62200.1|62225.2|62205.2|62202.4|62182.4|591
1618361700000|2021-04-14 00:55:00|62221.6|62201.6|62224.9|62204.9|62228|62208|62214.9|62194.9|600
1618362000000|2021-04-14 01:00:00|62223.9|62203.9|62214.7|62194.7|62228.2|62208.2|62212.7|62192.7|548
1618362300000|2021-04-14 01:05:00|62214.6|62194.6|62214.8|62194.8|62219.9|62199.9|62211.3|62191.3|434
1618362600000|2021-04-14 01:10:00|62214.9|62194.9|62208.7|62188.7|62216.9|62197.5|62206|62186|453
1618362900000|2021-04-14 01:15:00|62208.2|62188.2|62199.6|62179.6|62208.6|62188.6|62195.9|62176.1|460
1618363200000|2021-04-14 01:20:00|62199.5|62179.5|62200.6|62180.6|62201.6|62183.4|62196.3|62176.3|381
1618363500000|2021-04-14 01:25:00|62200.3|62180.3|62209.5|62189.5|62210.3|62190.3|62198.2|62178.2|396
1618363800000|2021-04-14 01:30:00|62209.7|62189.7|62222.9|62202.9|62222.9|62202.9|62209.5|62189.5|528
1618364100000|2021-04-14 01:35:00|62223|62203|62216.3|62196.3|62234|62214|62216.2|62196.2|564
1618364400000|2021-04-14 01:40:00|62216.5|62196.5|62204|62184|62218.3|62198.3|62202.2|62182.2|507
1618364700000|2021-04-14 01:45:00|62203.8|62183.8|62199.2|62179.2|62203.8|62183.8|62197|62177|617
1618365000000|2021-04-14 01:50:00|62199.3|62179.3|62193.9|62173.9|62202.4|62182.4|62189.6|62169.6|504
1618365300000|2021-04-14 01:55:00|62193.8|62173.8|62207.2|62187.2|62208.8|62188.8|62193|62173|490
1618365600000|2021-04-14 02:00:00|62207.1|62187.1|62221.5|62201.5|62222.7|62202.7|62206.6|62186.6|672
1618365900000|2021-04-14 02:05:00|62220.6|62200.6|62214.3|62194.3|62222.6|62202.6|62213|62193.6|540
1618366200000|2021-04-14 02:10:00|62214|62194|62215.3|62195.3|62220.4|62200.4|62209.1|62189.1|398
1618366500000|2021-04-14 02:15:00|62215.1|62195.1|62204.2|62184.2|62218.7|62198.7|62203.9|62183.9|401
1618366800000|2021-04-14 02:20:00|62204|62184|62199.5|62179.5|62204.5|62184.5|62198.5|62178.5|453
1618367100000|2021-04-14 02:25:00|62199.6|62179.6|62201.9|62181.9|62202.4|62184.3|62194.6|62174.6|387
1618367400000|2021-04-14 02:30:00|62201.8|62181.8|62185.6|62165.6|62201.8|62184.1|62184.5|62164.5|425
1618367700000|2021-04-14 02:35:00|62185.8|62165.8|62189.1|62169.1|62191.9|62171.9|62184.1|62164.1|510
1618368000000|2021-04-14 02:40:00|62189|62169|62202.4|62182.4|62202.8|62182.8|62188.8|62168.8|442
1618368300000|2021-04-14 02:45:00|62202.3|62182.3|62185.5|62165.5|62202.8|62182.8|62181.5|62163.3|485
1618368600000|2021-04-14 02:50:00|62184.5|62164.5|62195.7|62175.7|62195.7|62175.7|62179.9|62159.9|490
1618368900000|2021-04-14 02:55:00|62195.4|62175.4|62197.3|62177.3|62200.1|62180.1|62191.1|62171.1|460
1618369200000|2021-04-14 03:00:00|62197.4|62177.4|62199.1|62179.1|62200|62180|62194.4|62174.4|468
1618369500000|2021-04-14 03:05:00|62199|62179|62204.6|62184.6|62204.9|62184.9|62195.9|62175.9|374
1618369800000|2021-04-14 03:10:00|62204.7|62184.7|62196.1|62176.1|62204.9|62184.9|62193.7|62173.7|454
1618370100000|2021-04-14 03:15:00|62196|62176|62186.7|62166.7|62199.6|62179.6|62184.2|62164.2|381
1618370400000|2021-04-14 03:20:00|62186.2|62166.2|62190.6|62170.6|62191.2|62171.2|62180.7|62160.7|363
1618370700000|2021-04-14 03:25:00|62190.7|62170.7|62189|62169|62191.6|62171.6|62185.9|62166.3|333
1618371000000|2021-04-14 03:30:00|62188.8|62168.8|62195.7|62175.7|62196.9|62176.9|62186|62166|434
1618371300000|2021-04-14 03:35:00|62195.8|62175.8|62199.1|62179.1|62202.8|62183.6|62195.5|62175.5|358
1618371600000|2021-04-14 03:40:00|62199.3|62179.3|62191.8|62171.8|62201|62182.4|62188.5|62169.6|369
1618371900000|2021-04-14 03:45:00|62191.2|62171.2|62202.5|62182.5|62206.9|62187.3|62191|62171|459
1618372200000|2021-04-14 03:50:00|62202.3|62182.3|62203.8|62183.8|62206.6|62187.8|62201|62181|386
1618372500000|2021-04-14 03:55:00|62203|62183|62204.8|62184.8|62207.8|62190.8|62201|62181|297
1618372800000|2021-04-14 04:00:00|62204.6|62184.6|62202.5|62182.5|62207|62188.7|62199.3|62181.3|247
1618373100000|2021-04-14 04:05:00|62202.3|62182.3|62199.3|62179.3|62202.5|62185|62195.6|62177.5|261
1618373400000|2021-04-14 04:10:00|62198.5|62178.5|62194.5|62174.5|62199.9|62182.6|62193.7|62173.7|238
1618373700000|2021-04-14 04:15:00|62194.9|62174.9|62191.3|62171.3|62197|62177|62189.5|62169.5|364
1618374000000|2021-04-14 04:20:00|62191.2|62171.2|62188.3|62168.3|62191.5|62171.5|62172.3|62154.7|496
1618374300000|2021-04-14 04:25:00|62188.4|62168.4|62195.4|62175.4|62199.5|62179.5|62187.1|62167.4|377
1618374600000|2021-04-14 04:30:00|62196.5|62176.5|62194.9|62174.9|62199.2|62179.2|62191.6|62172.2|278
1618374900000|2021-04-14 04:35:00|62194.7|62174.7|62185.9|62165.9|62194.8|62177.1|62184.5|62164.5|283
1618375200000|2021-04-14 04:40:00|62185.2|62165.2|62187.6|62167.6|62187.6|62169.3|62180.7|62162.7|334
1618375500000|2021-04-14 04:45:00|62188.5|62168.5|62192.7|62172.7|62194|62174|62186.4|62166.8|329
1618375800000|2021-04-14 04:50:00|62192.3|62172.3|62193.8|62173.8|62195.4|62177.4|62189|62169|360
1618376100000|2021-04-14 04:55:00|62193.7|62173.7|62181.5|62161.5|62194.5|62177.3|62180.6|62160.6|526
1618376400000|2021-04-14 05:00:00|62181.3|62161.3|62190.5|62175.5|62193.8|62175.8|62178|62161.1|407
1618376700000|2021-04-14 05:05:00|62190.6|62175.6|62180.8|62165.8|62194.8|62177.5|62180|62161.8|426
1618377000000|2021-04-14 05:10:00|62180.6|62165.6|62185|62165|62185.3|62167.3|62175.3|62157.4|345
1618377300000|2021-04-14 05:15:00|62185.2|62165.2|62184.8|62164.8|62187.9|62170.5|62180.7|62164.7|291
1618377600000|2021-04-14 05:20:00|62184.6|62164.6|62175.5|62160.5|62186.3|62169.2|62173.3|62155.6|312
1618377900000|2021-04-14 05:25:00|62175.6|62160.6|62168.2|62148.2|62178.4|62161.7|62164|62145.3|419
1618378200000|2021-04-14 05:30:00|62168.3|62148.3|62182.9|62162.9|62185.6|62168.1|62163.1|62145|493
1618378500000|2021-04-14 05:35:00|62179.8|62164.8|62182.2|62162.2|62185.7|62170.3|62177.5|62159.4|473
1618378800000|2021-04-14 05:40:00|62183.2|62163.2|62193|62173|62196.6|62178.5|62181|62163.2|419
1618379100000|2021-04-14 05:45:00|62193.1|62173.1|62183.8|62163.8|62193.1|62175.8|62178.8|62163|432
1618379400000|2021-04-14 05:50:00|62183.9|62163.9|62185.3|62165.3|62191.1|62173.9|62178.8|62161|415
1618379700000|2021-04-14 05:55:00|62184.8|62164.8|62173.3|62153.3|62184.9|62166.7|62169.9|62151.3|441
1618380000000|2021-04-14 06:00:00|62173.1|62153.1|62175.4|62155.4|62178.7|62158.7|62159.6|62139.6|652
1618380300000|2021-04-14 06:05:00|62175.5|62155.5|62164.7|62144.7|62175.5|62155.5|62157.2|62138.9|661
1618380600000|2021-04-14 06:10:00|62164.5|62144.5|62165.3|62145.3|62170.1|62152.5|62157.9|62141.1|615
1618380900000|2021-04-14 06:15:00|62162.6|62147.6|62150.5|62130.5|62165.6|62148.3|62148|62129.5|654
1618381200000|2021-04-14 06:20:00|62150|62130|62159.4|62139.4|62170.9|62153.5|62148.8|62129|763
1618381500000|2021-04-14 06:25:00|62159.5|62139.5|62160.9|62140.9|62161.5|62141.5|62146.1|62127.9|663
1618381800000|2021-04-14 06:30:00|62161.5|62141.5|62157|62142|62168.6|62153.6|62151.2|62136.2|704
1618382100000|2021-04-14 06:35:00|62156.5|62141.5|62149.5|62134.5|62159.7|62144.7|62146.2|62129.4|645
1618382400000|2021-04-14 06:40:00|62149.2|62134.2|62156.2|62141.2|62163.3|62148.3|62146.2|62131.2|618
1618382700000|2021-04-14 06:45:00|62156.1|62141.1|62156.3|62141.3|62161.6|62146.6|62141|62126|710
1618383000000|2021-04-14 06:50:00|62156.1|62141.1|62160.5|62145.5|62175.1|62160.1|62153.6|62138.6|721
1618383300000|2021-04-14 06:55:00|62160.1|62145.1|62144.5|62129.5|62169.3|62154.3|62143.7|62127.8|643
1618383600000|2021-04-14 07:00:00|62144.7|62129.7|62161.2|62146.2|62174|62159|62139.9|62124.9|877
1618383900000|2021-04-14 07:05:00|62159.3|62144.3|62159.5|62144.5|62183.2|62168.2|62155.9|62137.9|838
1618384200000|2021-04-14 07:10:00|62158.7|62143.7|62163.3|62148.3|62179.3|62160.4|62153.2|62137.9|668
1618384500000|2021-04-14 07:15:00|62163.5|62148.5|62137.9|62122.9|62163.5|62148.5|62124.1|62104.1|805
1618384800000|2021-04-14 07:20:00|62140.6|62125.6|62175.4|62155.4|62176.7|62158.8|62131.2|62113.8|762
1618385100000|2021-04-14 07:25:00|62175.5|62155.5|62161.7|62141.7|62184.8|62165.4|62157.3|62140.1|794
1618385400000|2021-04-14 07:30:00|62162.1|62142.1|62174.8|62154.8|62176.4|62158.9|62146.1|62126.1|761
1618385700000|2021-04-14 07:35:00|62174.9|62154.9|62205.2|62185.2|62211.2|62192.3|62174.6|62154.9|842
1618386000000|2021-04-14 07:40:00|62205.9|62185.9|62202.5|62187.5|62206.7|62187.8|62187.4|62169.6|796
1618386300000|2021-04-14 07:45:00|62202.7|62187.7|62200.4|62185.4|62206.5|62190.7|62193.8|62178.8|736
1618386600000|2021-04-14 07:50:00|62200.6|62185.6|62215.6|62200.6|62217.8|62202.8|62200.6|62184.9|747
1618386900000|2021-04-14 07:55:00|62215.4|62200.4|62207.1|62192.1|62215.4|62200.4|62193.6|62178.6|765
1618387200000|2021-04-14 08:00:00|62208|62193|62194.3|62179.3|62224|62206.8|62192.3|62177.3|789
1618387500000|2021-04-14 08:05:00|62194.6|62179.6|62180.3|62165.3|62194.6|62179.6|62178.3|62163.3|608
1618387800000|2021-04-14 08:10:00|62180.4|62165.4|62179.8|62164.8|62187.8|62172.8|62176.7|62161.7|735
1618388100000|2021-04-14 08:15:00|62179.9|62164.9|62163.9|62148.9|62182.7|62167|62157.5|62142.5|659
1618388400000|2021-04-14 08:20:00|62163.4|62148.4|62170.1|62155.1|62170.5|62155.5|62153.4|62138.4|691
1618388700000|2021-04-14 08:25:00|62170.2|62155.2|62160.8|62145.8|62190.3|62175.3|62160.1|62145.1|581
1618389000000|2021-04-14 08:30:00|62161.2|62146.2|62146.6|62131.6|62161.2|62146.2|62139.6|62124.6|711
1618389300000|2021-04-14 08:35:00|62145.9|62130.9|62141.9|62126.9|62154.6|62139.6|62133.5|62118.5|775
1618389600000|2021-04-14 08:40:00|62142.2|62127.2|62137.7|62122.7|62146.3|62131.3|62133.8|62117.5|745
1618389900000|2021-04-14 08:45:00|62137.5|62122.5|62154.2|62139.2|62157|62142|62137.3|62122.3|710
1618390200000|2021-04-14 08:50:00|62154|62139|62150.6|62135.6|62154.4|62139.4|62135.7|62120.7|715
1618390500000|2021-04-14 08:55:00|62150.3|62135.3|62161.1|62146.1|62170.4|62155.4|62148.1|62132.7|764
1618390800000|2021-04-14 09:00:00|62159.8|62144.8|62154.3|62139.3|62164.2|62149.2|62145.3|62130.3|680
1618391100000|2021-04-14 09:05:00|62154.2|62139.2|62148.9|62133.9|62163.7|62148.7|62148.9|62133.9|698
1618391400000|2021-04-14 09:10:00|62150.1|62135.1|62157.8|62142.8|62163.7|62148.7|62144.7|62129.7|660
1618391700000|2021-04-14 09:15:00|62157.6|62142.6|62178.2|62163.2|62179.2|62164.2|62156.3|62141.3|661
1618392000000|2021-04-14 09:20:00|62178.3|62163.3|62168.1|62153.1|62178.4|62163.4|62165.1|62149.8|694
1618392300000|2021-04-14 09:25:00|62168.2|62153.2|62199.1|62184.1|62206|62190.4|62168.2|62153.2|731
1618392600000|2021-04-14 09:30:00|62199.4|62184.4|62205.2|62190.2|62207.1|62190.6|62186.2|62171.2|703
1618392900000|2021-04-14 09:35:00|62205.3|62190.3|62232|62217|62235.8|62220.5|62204.4|62186.9|716
1618393200000|2021-04-14 09:40:00|62230.6|62215.6|62227.5|62212.5|62238.4|62221.1|62224.1|62209.1|698
1618393500000|2021-04-14 09:45:00|62227.4|62212.4|62230.1|62215.1|62238.6|62222.3|62216.8|62201.8|762
1618393800000|2021-04-14 09:50:00|62230|62215|62216.5|62201.5|62232|62215|62212.9|62196.1|671
1618394100000|2021-04-14 09:55:00|62216.8|62201.8|62208.7|62193.7|62225.5|62207.9|62206.7|62191.7|664
1618394400000|2021-04-14 10:00:00|62209|62194|62204.9|62189.9|62215.8|62200.8|62198.6|62181|646
1618394700000|2021-04-14 10:05:00|62204.6|62189.6|62223.6|62208.6|62225.5|62210|62204.6|62189.4|605
1618395000000|2021-04-14 10:10:00|62223.5|62208.5|62216.4|62201.4|62233.9|62218.9|62214.1|62199.1|649
1618395300000|2021-04-14 10:15:00|62216.7|62201.7|62216.9|62201.9|62221.3|62204.2|62208.6|62193.6|633
1618395600000|2021-04-14 10:20:00|62216.7|62201.7|62212.5|62197.5|62222.7|62207.7|62206.7|62191.7|784
1618395900000|2021-04-14 10:25:00|62212.4|62197.4|62196|62181|62213|62198|62191.1|62176.1|655
1618396200000|2021-04-14 10:30:00|62196.5|62181.5|62201.7|62186.7|62202.7|62187.7|62195.9|62180.9|590
1618396500000|2021-04-14 10:35:00|62201.8|62186.8|62198.2|62183.2|62210.3|62195.3|62195.7|62180.7|549
1618396800000|2021-04-14 10:40:00|62197.6|62182.6|62191.8|62176.8|62197.6|62182.6|62179.4|62164.4|600
1618397100000|2021-04-14 10:45:00|62191.7|62176.7|62206.8|62191.8|62207.1|62192.1|62189.5|62174.5|501
1618397400000|2021-04-14 10:50:00|62205.7|62190.7|62212|62197|62217.9|62202.9|62204.3|62189.3|655
1618397700000|2021-04-14 10:55:00|62212.5|62197.5|62228|62213|62228.9|62213.9|62212.2|62197.2|671
1618398000000|2021-04-14 11:00:00|62227.9|62212.9|62231.3|62216.3|62239.3|62224.3|62217.9|62202.9|736
1618398300000|2021-04-14 11:05:00|62232.5|62217.5|62224.4|62209.4|62239.1|62224.1|62222.7|62207.6|631
1618398600000|2021-04-14 11:10:00|62223.9|62208.9|62224.5|62209.5|62231.8|62216.8|62223.1|62208.1|526
1618398900000|2021-04-14 11:15:00|62224.6|62209.6|62214.4|62199.4|62230.2|62215.2|62207|62192|604
1618399200000|2021-04-14 11:20:00|62214.6|62199.6|62223.2|62208.2|62223.6|62208.6|62209.5|62194.2|541
1618399500000|2021-04-14 11:25:00|62223.1|62208.1|62219.4|62204.4|62225.8|62210.8|62211.5|62196.5|555
1618399800000|2021-04-14 11:30:00|62219.5|62204.5|62223.2|62208.2|62236.6|62221|62217.9|62202.9|634
1618400100000|2021-04-14 11:35:00|62223|62208|62215.1|62200.1|62229.1|62214.1|62209.1|62194.1|594
1618400400000|2021-04-14 11:40:00|62215.2|62200.2|62198.3|62183.3|62218.1|62203.1|62194.7|62179.7|628
1618400700000|2021-04-14 11:45:00|62198.6|62183.6|62213.6|62193.6|62219.5|62202.9|62198|62183|651
1618401000000|2021-04-14 11:50:00|62213.7|62193.7|62206.7|62191.7|62215|62200|62198.1|62181.5|639
1618401300000|2021-04-14 11:55:00|62206.9|62191.9|62196.5|62181.5|62210|62192.6|62190.7|62175.7|742
1618401600000|2021-04-14 12:00:00|62196.4|62181.4|62193.6|62178.6|62210|62193.1|62193.6|62178.6|571
1618401900000|2021-04-14 12:05:00|62194.5|62179.5|62194.5|62179.5|62199.7|62183|62190.5|62175|580
1618402200000|2021-04-14 12:10:00|62194.1|62179.1|62170.4|62155.4|62194.7|62179.7|62166.7|62151.7|610
1618402500000|2021-04-14 12:15:00|62170.3|62155.3|62202.7|62187.7|62205.4|62190.4|62169.9|62154.9|662
1618402800000|2021-04-14 12:20:00|62201.8|62186.8|62183.4|62163.4|62204.7|62187.1|62174.3|62157.4|670
1618403100000|2021-04-14 12:25:00|62184|62164|62151.2|62136.2|62184.1|62165.3|62151|62133.5|716
1618403400000|2021-04-14 12:30:00|62151.5|62136.5|62160.2|62145.2|62178.1|62162.5|62151.5|62134.4|667
1618403700000|2021-04-14 12:35:00|62159.8|62144.8|62174.3|62159.3|62182.6|62164.9|62152.5|62137.1|702
1618404000000|2021-04-14 12:40:00|62174.5|62159.5|62164.9|62149.9|62175.8|62159.5|62158.9|62141.9|635
1618404300000|2021-04-14 12:45:00|62165|62150|62168.7|62153.7|62182.2|62165.3|62163|62146.1|758
1618404600000|2021-04-14 12:50:00|62168.5|62153.5|62168.2|62153.2|62177.2|62160.5|62165.1|62150.1|686
1618404900000|2021-04-14 12:55:00|62167.5|62152.5|62171.5|62156.5|62179.6|62163.7|62159.6|62144.6|735
1618405200000|2021-04-14 13:00:00|62171.4|62156.4|62176.2|62161.2|62192.5|62177.5|62164.7|62149.7|792
1618405500000|2021-04-14 13:05:00|62175.7|62160.7|62166.5|62151.5|62182.4|62167.1|62152.7|62137.7|804
1618405800000|2021-04-14 13:10:00|62166.8|62151.8|62163|62143|62177.1|62161.6|62159.7|62142.3|829
1618406100000|2021-04-14 13:15:00|62161.4|62146.4|62181.5|62166.5|62198|62179.9|62158.3|62142.6|900
1618406400000|2021-04-14 13:20:00|62181.3|62166.3|62167.4|62152.4|62189.2|62171|62162.5|62147.2|820
1618406700000|2021-04-14 13:25:00|62167.2|62152.2|62165|62150|62174.1|62159.1|62160.5|62145.5|847
1618407000000|2021-04-14 13:30:00|62165.9|62150.9|62165.2|62150.2|62187.7|62170.1|62154.3|62139.3|737
1618407300000|2021-04-14 13:35:00|62166.5|62151.5|62153.7|62138.7|62168.5|62153.5|62139.1|62122.9|729
1618407600000|2021-04-14 13:40:00|62153.4|62138.4|62159.3|62144.3|62163.3|62145.5|62139.5|62121.7|708
1618407900000|2021-04-14 13:45:00|62157.5|62142.5|62163.4|62143.4|62179.3|62161.8|62150.8|62135.3|705
1618408200000|2021-04-14 13:50:00|62161.3|62146.3|62189|62174|62190.8|62174.4|62159.9|62144.9|678
1618408500000|2021-04-14 13:55:00|62189.2|62174.2|62205.3|62190.3|62209.1|62191.4|62186.5|62171.5|694
1618408800000|2021-04-14 14:00:00|62204.8|62189.8|62201.8|62186.8|62217.4|62202.4|62193.6|62178|691
1618409100000|2021-04-14 14:05:00|62201.7|62186.7|62210.4|62195.4|62217.5|62202.5|62190|62175|674
1618409400000|2021-04-14 14:10:00|62210.6|62195.6|62204.2|62189.2|62215.8|62200.8|62198.7|62183.7|594
1618409700000|2021-04-14 14:15:00|62204.6|62189.6|62211.6|62196.6|62220|62205|62202.8|62187.8|615
1618410000000|2021-04-14 14:20:00|62211.3|62196.3|62220.7|62200.7|62229.7|62212.5|62207.8|62192.8|648
1618410300000|2021-04-14 14:25:00|62217.1|62202.1|62220.7|62205.7|62227.6|62212.6|62213.2|62198.2|643
1618410600000|2021-04-14 14:30:00|62218.8|62203.8|62176.5|62161.5|62222.5|62207.5|62169.9|62154.9|689
1618410900000|2021-04-14 14:35:00|62177.1|62162.1|62169.1|62154.1|62186.7|62170.6|62162.4|62144.3|651
1618411200000|2021-04-14 14:40:00|62169.6|62154.6|62161.8|62146.8|62177.2|62160|62154|62139|686
1618411500000|2021-04-14 14:45:00|62162.4|62147.4|62129.4|62114.4|62162.7|62147.7|62118.1|62101.4|707
1618411800000|2021-04-14 14:50:00|62129.7|62114.7|62155.2|62140.2|62167.1|62152.1|62129.7|62114.7|676
1618412100000|2021-04-14 14:55:00|62153.6|62138.6|62165.1|62150.1|62167.5|62152.5|62132.2|62117.2|734
1618412400000|2021-04-14 15:00:00|62166.3|62151.3|62139.9|62124.9|62167.2|62151.3|62136.8|62120.8|714
1618412700000|2021-04-14 15:05:00|62139.8|62124.8|62144.4|62129.4|62156.3|62139.8|62139.1|62124.1|633
1618413000000|2021-04-14 15:10:00|62144.1|62129.1|62122.4|62107.4|62154.5|62139.5|62121.8|62106.8|609
1618413300000|2021-04-14 15:15:00|62122.3|62107.3|62131.5|62116.5|62136.4|62121.4|62117.8|62102.8|631
1618413600000|2021-04-14 15:20:00|62130.8|62115.8|62128.1|62113.1|62132.9|62117.9|62124|62109|556
1618413900000|2021-04-14 15:25:00|62128|62113|62116.8|62101.8|62137|62121.2|62115.7|62100.7|595
1618414200000|2021-04-14 15:30:00|62116.4|62101.4|62128.1|62113.1|62130.7|62115.7|62114.2|62099.2|600
1618414500000|2021-04-14 15:35:00|62128.3|62113.3|62117.5|62102.5|62131.4|62116.4|62114.1|62099.1|574
1618414800000|2021-04-14 15:40:00|62117.4|62102.4|62124.6|62109.6|62126.8|62111.8|62110.1|62095.1|508
1618415100000|2021-04-14 15:45:00|62126.6|62111.6|62120.4|62105.4|62126.7|62111.7|62116.4|62101.4|490
1618415400000|2021-04-14 15:50:00|62120.3|62105.3|62121|62106|62124.2|62109.2|62113.4|62098.4|520
1618415700000|2021-04-14 15:55:00|62119.9|62104.9|62123.5|62103.5|62128.7|62113.7|62115.4|62100.4|485
1618416000000|2021-04-14 16:00:00|62123.3|62103.3|62117.9|62102.9|62129.4|62113.4|62116.4|62100.2|531
1618416300000|2021-04-14 16:05:00|62117.4|62102.4|62105.6|62090.6|62122.5|62107.5|62102.4|62084.7|516
1618416600000|2021-04-14 16:10:00|62105.7|62090.7|62115.5|62100.5|62127.1|62112.1|62105.1|62090.1|598
1618416900000|2021-04-14 16:15:00|62116|62101|62081.6|62066.6|62118.1|62103.1|62078.8|62063.2|595
1618417200000|2021-04-14 16:20:00|62082.6|62067.6|62078|62063|62091|62076|62077.7|62062.7|540
1618417500000|2021-04-14 16:25:00|62078.2|62063.2|62086.8|62071.8|62086.8|62071.8|62071.7|62056.7|544
1618417800000|2021-04-14 16:30:00|62086.9|62071.9|62070.2|62055.2|62089.8|62074.8|62068.9|62053.9|580
1618418100000|2021-04-14 16:35:00|62070.8|62055.8|62067.3|62052.3|62073.6|62058|62066|62049.7|518
1618418400000|2021-04-14 16:40:00|62067.5|62052.5|62062.1|62047.1|62069.5|62054.5|62058.9|62043.9|487
1618418700000|2021-04-14 16:45:00|62061.4|62046.4|62051.9|62036.9|62069.9|62051.9|62049.9|62034.9|530
1618419000000|2021-04-14 16:50:00|62051.8|62036.8|62054.6|62039.6|62069.9|62053.3|62051.6|62033.9|509
1618419300000|2021-04-14 16:55:00|62054.3|62039.3|62065.7|62045.7|62072.6|62055.8|62054|62038.7|495
1618419600000|2021-04-14 17:00:00|62065.8|62045.8|62061.6|62046.6|62068.7|62053.7|62060.1|62044.7|510
1618419900000|2021-04-14 17:05:00|62061.9|62046.9|62070|62055|62072.7|62057.7|62061.8|62046.8|420
1618420200000|2021-04-14 17:10:00|62071|62056|62073.3|62058.3|62078.1|62063.1|62067.2|62052.2|561
1618420500000|2021-04-14 17:15:00|62073.2|62058.2|62084.6|62069.6|62087.6|62072.4|62073|62058|588
1618420800000|2021-04-14 17:20:00|62084.3|62069.3|62078.2|62063.2|62088.6|62073.6|62073.6|62058.6|515
1618421100000|2021-04-14 17:25:00|62078.7|62063.7|62072.8|62057.8|62081.4|62066.4|62070.2|62055.2|411
1618421400000|2021-04-14 17:30:00|62072.6|62057.6|62076.3|62061.3|62079|62064|62069.8|62054.8|424
1618421700000|2021-04-14 17:35:00|62077.2|62062.2|62075.8|62060.8|62079.8|62064.8|62073.3|62057.5|484
1618422000000|2021-04-14 17:40:00|62076|62061|62076.4|62061.4|62082|62067|62075.1|62060.1|392
1618422300000|2021-04-14 17:45:00|62076.2|62061.2|62078.1|62063.1|62079.3|62064.3|62073.1|62058.1|316
1618422600000|2021-04-14 17:50:00|62078|62063|62076.2|62061.2|62082.8|62067.8|62074.3|62059.3|336
1618422900000|2021-04-14 17:55:00|62076.4|62061.4|62092.5|62072.5|62101.4|62084.3|62076.3|62061.3|469
1618423200000|2021-04-14 18:00:00|62092|62072|62101.6|62086.6|62103.3|62088.3|62085.7|62069.4|571
1618423500000|2021-04-14 18:05:00|62101.5|62086.5|62110.6|62095.6|62119.5|62104.5|62100.7|62085.7|526
1618423800000|2021-04-14 18:10:00|62110.7|62095.7|62100|62085|62113.9|62098.9|62097.1|62082.1|410
1618424100000|2021-04-14 18:15:00|62099.9|62084.9|62098.2|62083.2|62101|62086|62091.8|62076.8|479
1618424400000|2021-04-14 18:20:00|62098.1|62083.1|62093|62078|62098.9|62083.9|62089.3|62074.3|487
1618424700000|2021-04-14 18:25:00|62093.4|62078.4|62106.9|62091.9|62107|62092|62092.6|62077.6|453
1618425000000|2021-04-14 18:30:00|62106.8|62091.8|62116.8|62101.8|62117.8|62101.9|62105.6|62088.4|428
1618425300000|2021-04-14 18:35:00|62116.6|62101.6|62109.3|62094.3|62120.6|62103.5|62108.6|62089.1|484
1618425600000|2021-04-14 18:40:00|62109.1|62094.1|62112.6|62097.6|62116.3|62099.6|62101.2|62086.2|462
1618425900000|2021-04-14 18:45:00|62113.2|62098.2|62123|62103|62127.1|62107.1|62109.7|62091.3|525
1618426200000|2021-04-14 18:50:00|62122.7|62102.7|62119.7|62104.7|62128.4|62110.4|62116.1|62099.4|494
1618426500000|2021-04-14 18:55:00|62119.6|62104.6|62137.7|62117.7|62141.8|62125|62118.7|62103.7|533
1618426800000|2021-04-14 19:00:00|62136.7|62116.7|62133.1|62118.1|62138.5|62123.5|62127.3|62111.6|481
1618427100000|2021-04-14 19:05:00|62135.5|62120.5|62130.1|62115.1|62141.5|62126.5|62122.6|62107.6|543
1618427400000|2021-04-14 19:10:00|62130.3|62115.3|62124.2|62109.2|62138.5|62123.1|62124.2|62109.2|459
1618427700000|2021-04-14 19:15:00|62124.1|62109.1|62129.7|62114.7|62131.8|62116.8|62123.8|62108.8|377
1618428000000|2021-04-14 19:20:00|62129.9|62114.9|62119.2|62104.2|62132.8|62117.8|62115.8|62100.8|406
1618428300000|2021-04-14 19:25:00|62118.5|62103.5|62115|62095|62123.4|62105.3|62113.9|62093.9|361
1618428600000|2021-04-14 19:30:00|62115.9|62095.9|62114.2|62099.2|62124.8|62108.2|62111.9|62094.4|458
1618428900000|2021-04-14 19:35:00|62114.3|62099.3|62124.7|62104.7|62130.7|62113.3|62114.3|62099.3|482
1618429200000|2021-04-14 19:40:00|62124.9|62104.9|62101.7|62086.7|62125.4|62105.9|62101.5|62086.5|409
1618429500000|2021-04-14 19:45:00|62101.6|62086.6|62105.3|62090.3|62107.1|62090.6|62096.6|62081.6|456
1618429800000|2021-04-14 19:50:00|62105|62090|62109.5|62094.5|62121.1|62104.7|62101.4|62085.2|472
1618430100000|2021-04-14 19:55:00|62109.6|62094.6|62097|62077|62115.7|62100.5|62093.5|62074.5|518
1618430400000|2021-04-14 20:00:00|62099.6|62079.6|62096.7|62076.7|62102.4|62085.1|62089.8|62073.1|434
1618430700000|2021-04-14 20:05:00|62096.4|62076.4|62094.7|62079.7|62099.1|62081.2|62090.6|62075.6|282
1618431000000|2021-04-14 20:10:00|62094.8|62079.8|62088.4|62073.4|62100.2|62085.2|62088.4|62073.4|263
1618431300000|2021-04-14 20:15:00|62088.9|62073.9|62094|62079|62097.4|62081.3|62087.2|62069.9|222
1618431600000|2021-04-14 20:20:00|62094.3|62079.3|62111.4|62096.4|62113.6|62096.4|62094|62079|303
1618431900000|2021-04-14 20:25:00|62113.6|62093.6|62092.9|62077.9|62114|62095.5|62089.3|62074.3|408
1618432200000|2021-04-14 20:30:00|62092.8|62077.8|62093.8|62078.8|62098.1|62081.4|62092.7|62075.1|225
1618432500000|2021-04-14 20:35:00|62093.6|62078.6|62091.9|62076.9|62096.6|62081.6|62091.5|62074.7|217
1618432800000|2021-04-14 20:40:00|62092|62077|62083.5|62068.5|62094.9|62077.5|62083.1|62065.6|283
1618433100000|2021-04-14 20:45:00|62083.7|62068.7|62082.8|62062.8|62087.3|62068.7|62078.4|62058.4|330
1618433400000|2021-04-14 20:50:00|62083.2|62063.2|62086|62066|62090.1|62070.1|62083.2|62063.2|310
1618433700000|2021-04-14 20:55:00|62086.6|62066.6|62100.4|62064.8|62100.4|62075|62082.9|62062.9|251
1618434000000|2021-04-14 21:00:00|62094.9|62060.6|62104.8|62065|62125.8|62066.3|62094.9|62052.8|80
1618434300000|2021-04-14 21:05:00|62100.2|62064.7|62084.7|62055.6|62102.7|62074|62080.1|62046.8|175
1618434600000|2021-04-14 21:10:00|62080.8|62060.8|62082.3|62062.3|62107.4|62064.3|62079.2|62038.8|156
1618434900000|2021-04-14 21:15:00|62084.4|62059.9|62079.6|62057.6|62099.4|62061.2|62078.9|62041.6|155
1618435200000|2021-04-14 21:20:00|62079.8|62057|62114|62072|62115.4|62076.7|62079.8|62045.2|169
1618435500000|2021-04-14 21:25:00|62109.9|62073.4|62093.4|62065.9|62111.1|62078.3|62091.1|62053.2|168
1618435800000|2021-04-14 21:30:00|62094|62065.5|62093.2|62062|62103.9|62066.8|62090.4|62054.6|185
1618436100000|2021-04-14 21:35:00|62093.8|62061.4|62093.9|62061.7|62097.6|62067|62089.8|62060.7|245
1618436400000|2021-04-14 21:40:00|62106|62054.3|62096.7|62059.8|62106.3|62069.7|62089|62053.9|62
1618436700000|2021-04-14 21:45:00|62097.9|62061.7|62089.1|62069.1|62104.1|62069.1|62088.1|62053.1|97
1618437000000|2021-04-14 21:50:00|62089.2|62069.2|62091.2|62060.8|62099|62069.9|62088.4|62056.1|149
1618437300000|2021-04-14 21:55:00|62092.7|62060.2|62093.3|62073.3|62104.2|62077.5|62087.5|62058.6|182
1618437600000|2021-04-14 22:00:00|62092.9|62072.9|62083.5|62063.5|62099.9|62074.3|62077.9|62047.5|447
1618437900000|2021-04-14 22:05:00|62084.6|62064.6|62082.8|62062.8|62088.2|62068.2|62079.9|62059.9|272
1618438200000|2021-04-14 22:10:00|62082.7|62062.7|62077.4|62057.4|62085.7|62065.7|62076.9|62056.9|233
1618438500000|2021-04-14 22:15:00|62077.5|62057.5|62079|62059|62079|62059|62076.7|62056.7|167
1618438800000|2021-04-14 22:20:00|62076.4|62056.4|62067|62047|62080.6|62060.6|62064.8|62044.8|210
1618439100000|2021-04-14 22:25:00|62066.7|62046.7|62065.6|62050.6|62067.6|62050.9|62064.7|62045.1|83
1618439400000|2021-04-14 22:30:00|62065.9|62050.9|62074.4|62054.4|62074.5|62054.5|62064.8|62045.2|162
1618439700000|2021-04-14 22:35:00|62071.9|62056.9|62076.2|62056.2|62079.5|62061.7|62071.9|62054.1|164
1618440000000|2021-04-14 22:40:00|62076.3|62056.3|62075.5|62055.5|62079.3|62059.6|62073.8|62054.9|135
1618440300000|2021-04-14 22:45:00|62075.6|62055.6|62073.3|62053.3|62077.6|62057.6|62071.6|62051.6|155
1618440600000|2021-04-14 22:50:00|62073.5|62053.5|62086.5|62066.5|62086.9|62068.9|62072.3|62053.5|191
1618440900000|2021-04-14 22:55:00|62086.6|62066.6|62083.8|62063.8|62087.4|62070|62082.6|62063.6|167
1618441200000|2021-04-14 23:00:00|62084.1|62064.1|62084.4|62064.4|62085.7|62067|62079.4|62060.6|168
1618441500000|2021-04-14 23:05:00|62084.3|62064.3|62087|62067|62090.4|62070.4|62082.3|62062.3|169
1618441800000|2021-04-14 23:10:00|62086.5|62066.5|62083.1|62063.1|62089.4|62070.9|62082.8|62062.8|131
1618442100000|2021-04-14 23:15:00|62082.8|62062.8|62084.8|62064.8|62087.2|62068|62081.5|62062.7|164
1618442400000|2021-04-14 23:20:00|62084.6|62064.6|62085.4|62065.4|62087.2|62069|62083.1|62063.8|125
1618442700000|2021-04-14 23:25:00|62085.8|62065.8|62085.8|62065.8|62088.4|62069.2|62083.4|62063.7|120
1618443000000|2021-04-14 23:30:00|62085.3|62065.3|62075.5|62055.5|62086.3|62066.3|62075.1|62055.1|220
1618443300000|2021-04-14 23:35:00|62075.2|62055.2|62075.6|62055.6|62076.3|62058.5|62070.7|62050.8|195
1618443600000|2021-04-14 23:40:00|62075.5|62055.5|62075.5|62055.5|62076.9|62058.7|62072.4|62052.8|180
1618443900000|2021-04-14 23:45:00|62075.6|62055.6|62072.7|62052.7|62076.2|62059.2|62072.4|62052.4|181
1618444200000|2021-04-14 23:50:00|62072.6|62052.6|62071.7|62051.7|62075.9|62055.9|62069.1|62050.3|234
1618444500000|2021-04-14 23:55:00|62071.8|62051.8|62073.1|62053.1|62073.7|62053.7|62067.6|62049.9|237
1618444800000|2021-04-15 00:00:00|62073.9|62053.9|62073.9|62053.9|62081.9|62061.9|62061.7|62042.2|369
1618445100000|2021-04-15 00:05:00|62073.6|62053.6|62066.3|62046.3|62076.1|62056.1|62066.3|62046.3|345
1618445400000|2021-04-15 00:10:00|62067.5|62047.5|62068.3|62048.3|62073.8|62053.8|62066.9|62046.9|349
1618445700000|2021-04-15 00:15:00|62068.4|62048.4|62067.5|62047.5|62068.5|62050|62059.4|62039.4|290
1618446000000|2021-04-15 00:20:00|62067.3|62047.3|62069.6|62049.6|62073.8|62053.8|62065.9|62046.7|342
1618446300000|2021-04-15 00:25:00|62067.2|62052.2|62068.4|62048.4|62072|62052.3|62062.4|62043.6|322
1618446600000|2021-04-15 00:30:00|62068.3|62048.3|62064.8|62049.8|62071.6|62053.9|62061.1|62043.3|370
1618446900000|2021-04-15 00:35:00|62064.6|62049.6|62056.8|62041.8|62066.9|62049.6|62056.8|62039.3|320
1618447200000|2021-04-15 00:40:00|62057|62042|62058.5|62043.5|62063.4|62046|62048.2|62030.8|401
1618447500000|2021-04-15 00:45:00|62058.7|62043.7|62058.5|62043.5|62066.5|62049.4|62055.8|62037.8|430
1618447800000|2021-04-15 00:50:00|62058.6|62043.6|62047.8|62027.8|62062.9|62046.2|62043.5|62025.8|573
1618448100000|2021-04-15 00:55:00|62048.8|62028.8|62052.6|62037.6|62056.4|62039.4|62040.2|62024.5|527
1618448400000|2021-04-15 01:00:00|62051.4|62036.4|62036.3|62021.3|62053.9|62038.2|62033.9|62016.4|549
1618448700000|2021-04-15 01:05:00|62036.2|62021.2|62046.6|62031.6|62054.8|62037.5|62034|62016|531
1618449000000|2021-04-15 01:10:00|62046.5|62031.5|62054.1|62039.1|62065.2|62048|62046.3|62029.3|436
1618449300000|2021-04-15 01:15:00|62056.8|62036.8|62049.9|62034.9|62058.5|62040.4|62047.1|62028.6|482
1618449600000|2021-04-15 01:20:00|62049.7|62034.7|62065.4|62050.4|62068.7|62052.9|62047.4|62030.3|446
1618449900000|2021-04-15 01:25:00|62065.3|62050.3|62061.8|62046.8|62077.6|62060.5|62059.4|62042.4|463
1618450200000|2021-04-15 01:30:00|62062|62047|62060.6|62045.6|62068.9|62050.2|62054.9|62037.3|526
1618450500000|2021-04-15 01:35:00|62060.8|62045.8|62091.4|62076.4|62095.7|62078|62059.1|62041.8|533
1618450800000|2021-04-15 01:40:00|62089.9|62074.9|62107.8|62087.8|62112.5|62094|62089.5|62073|582
1618451100000|2021-04-15 01:45:00|62107.6|62087.6|62105.1|62090.1|62125.6|62110.2|62104.5|62087|608
1618451400000|2021-04-15 01:50:00|62104.7|62089.7|62113.7|62098.7|62126.2|62109.7|62104.3|62088|577
1618451700000|2021-04-15 01:55:00|62117.5|62097.5|62115.1|62100.1|62125|62107.7|62113.1|62096.2|480
1618452000000|2021-04-15 02:00:00|62115.2|62100.2|62111.2|62091.2|62123.8|62106.1|62105.1|62086.3|492
1618452300000|2021-04-15 02:05:00|62111.3|62091.3|62109.2|62094.2|62120.9|62103.5|62108|62090.7|475
1618452600000|2021-04-15 02:10:00|62109.1|62094.1|62103.6|62088.6|62111.8|62096.1|62102.5|62085.6|436
1618452900000|2021-04-15 02:15:00|62103.4|62088.4|62111.5|62096.5|62116.5|62099.4|62102.4|62085.5|346
1618453200000|2021-04-15 02:20:00|62111.4|62096.4|62104.4|62089.4|62112.9|62097.9|62103.6|62086.2|403
1618453500000|2021-04-15 02:25:00|62104.9|62089.9|62114.1|62094.1|62117.1|62100.7|62102.8|62085|458
1618453800000|2021-04-15 02:30:00|62114.3|62094.3|62105|62085|62114.8|62096.8|62102.4|62084.8|436
1618454100000|2021-04-15 02:35:00|62105.1|62085.1|62109|62089|62112.2|62092.4|62104.6|62084.6|366
1618454400000|2021-04-15 02:40:00|62108.9|62088.9|62110.8|62090.8|62115.7|62097.7|62108.9|62088.9|353
1618454700000|2021-04-15 02:45:00|62111.7|62091.7|62106.5|62086.5|62112.5|62092.5|62104.4|62086.1|377
1618455000000|2021-04-15 02:50:00|62106.3|62086.3|62109.8|62089.8|62110.5|62093.4|62104|62084|369
1618455300000|2021-04-15 02:55:00|62110|62090|62122.9|62102.9|62126|62106|62106.5|62086.5|504
1618455600000|2021-04-15 03:00:00|62123|62103|62119.3|62099.3|62123.4|62103.7|62117.7|62097.7|413
1618455900000|2021-04-15 03:05:00|62118.3|62098.3|62113.5|62098.5|62118.3|62099.6|62111.6|62093.2|359
1618456200000|2021-04-15 03:10:00|62113.7|62098.7|62115.5|62095.5|62120.7|62100.7|62112.6|62095.5|389
1618456500000|2021-04-15 03:15:00|62115.6|62095.6|62112.9|62092.9|62126.2|62106.2|62112.9|62092.9|361
1618456800000|2021-04-15 03:20:00|62113.1|62093.1|62111.8|62091.8|62113.8|62095.2|62107.5|62089.5|329
1618457100000|2021-04-15 03:25:00|62111.4|62091.4|62115.5|62095.5|62117.7|62097.7|62109.1|62089.7|346
1618457400000|2021-04-15 03:30:00|62115.4|62095.4|62121.2|62101.2|62122.7|62102.7|62112|62092|410
1618457700000|2021-04-15 03:35:00|62121.6|62101.6|62120.5|62100.5|62126|62107.9|62119.5|62099.5|388
1618458000000|2021-04-15 03:40:00|62120.3|62100.3|62124.1|62104.1|62125.1|62107.5|62117.5|62098.6|377
1618458300000|2021-04-15 03:45:00|62124|62104|62120.3|62100.3|62128.5|62110.6|62117.2|62098.2|348
1618458600000|2021-04-15 03:50:00|62120.1|62100.1|62118.2|62098.2|62123.5|62104|62112|62094.6|299
1618458900000|2021-04-15 03:55:00|62118.1|62098.1|62115.4|62100.4|62119.7|62102.1|62113.2|62094.8|273
1618459200000|2021-04-15 04:00:00|62115.7|62100.7|62117.2|62102.2|62124.1|62106.1|62113.9|62095.1|297
1618459500000|2021-04-15 04:05:00|62117.4|62102.4|62124|62104|62124.6|62107.2|62116.9|62099.2|268
1618459800000|2021-04-15 04:10:00|62124.1|62104.1|62123.6|62103.6|62124.8|62107.2|62115.9|62098.6|259
1618460100000|2021-04-15 04:15:00|62123.4|62103.4|62117.5|62102.5|62124.1|62107.7|62115.9|62098.3|299
1618460400000|2021-04-15 04:20:00|62118.6|62103.6|62118.6|62103.6|62124.1|62106.9|62117.2|62099.3|302
1618460700000|2021-04-15 04:25:00|62118.7|62103.7|62115.3|62100.3|62122.9|62104.6|62112.3|62095.4|323
1618461000000|2021-04-15 04:30:00|62114.8|62099.8|62119.8|62099.8|62121.7|62104.2|62113.2|62095.5|309
1618461300000|2021-04-15 04:35:00|62119.7|62099.7|62126.4|62106.4|62127.2|62109.4|62117.6|62099.7|262
1618461600000|2021-04-15 04:40:00|62126.5|62106.5|62126.4|62111.4|62129|62111.6|62121.7|62104|264
1618461900000|2021-04-15 04:45:00|62126.7|62111.7|62136.4|62116.4|62137.1|62118|62124.8|62106.9|380
1618462200000|2021-04-15 04:50:00|62136.9|62116.9|62134.5|62114.5|62138.7|62119.7|62128.2|62110.5|269
1618462500000|2021-04-15 04:55:00|62134.2|62114.2|62136.4|62121.4|62139.9|62124.3|62129.1|62111.8|403
1618462800000|2021-04-15 05:00:00|62136.1|62121.1|62130.5|62110.5|62139.9|62122|62123.3|62105.9|366
1618463100000|2021-04-15 05:05:00|62130.9|62110.9|62116.6|62096.6|62130.9|62113.3|62112.4|62094.7|374
1618463400000|2021-04-15 05:10:00|62116.4|62096.4|62117.4|62102.4|62120.3|62103.4|62111.9|62094.6|369
1618463700000|2021-04-15 05:15:00|62116.9|62101.9|62123.1|62103.1|62124.2|62107.4|62112.8|62094.7|378
1618464000000|2021-04-15 05:20:00|62123.4|62103.4|62129.4|62109.4|62131.7|62114.6|62123|62103|375
1618464300000|2021-04-15 05:25:00|62129.5|62109.5|62120.2|62100.2|62129.6|62112.1|62114.8|62096.4|341
1618464600000|2021-04-15 05:30:00|62122|62102|62117.4|62102.4|62123.6|62106.7|62114.9|62097.4|376
1618464900000|2021-04-15 05:35:00|62117.3|62102.3|62118.2|62098.2|62120.9|62102.6|62110.7|62092|314
1618465200000|2021-04-15 05:40:00|62118.3|62098.3|62113.1|62098.1|62118.5|62102|62111.1|62093.8|348
1618465500000|2021-04-15 05:45:00|62113.2|62098.2|62099.3|62084.3|62115.5|62098.6|62099.2|62081.7|385
1618465800000|2021-04-15 05:50:00|62103.3|62083.3|62102.9|62082.9|62105.2|62088.4|62097.7|62080.3|410
1618466100000|2021-04-15 05:55:00|62102.8|62082.8|62123|62103|62123.4|62106.1|62101.4|62082.8|484
1618466400000|2021-04-15 06:00:00|62120|62105|62115.8|62095.8|62126|62109.1|62105.6|62088.4|569
1618466700000|2021-04-15 06:05:00|62116|62096|62098.1|62083.1|62116.1|62097.7|62097|62080|483
1618467000000|2021-04-15 06:10:00|62098|62083|62110.8|62090.8|62113.2|62095.7|62091.2|62073.8|508
1618467300000|2021-04-15 06:15:00|62110.9|62090.9|62105.9|62090.9|62118.8|62101.1|62104|62087.3|500
1618467600000|2021-04-15 06:20:00|62105.7|62090.7|62123.4|62108.4|62124.9|62108.4|62099.8|62082.5|520
1618467900000|2021-04-15 06:25:00|62124.2|62109.2|62123.6|62108.6|62126.3|62109.4|62107|62090.6|539
1618468200000|2021-04-15 06:30:00|62123.9|62108.9|62117.5|62102.5|62128.3|62113.3|62116.4|62101.4|567
1618468500000|2021-04-15 06:35:00|62117.6|62102.6|62118.9|62103.9|62121|62106|62105.5|62090.5|475
1618468800000|2021-04-15 06:40:00|62118.2|62103.2|62100.2|62085.2|62121.5|62106.5|62099.9|62083.4|510
1618469100000|2021-04-15 06:45:00|62100.3|62085.3|62093.2|62078.2|62102.5|62087.5|62086.7|62070.8|545
1618469400000|2021-04-15 06:50:00|62093.8|62078.8|62113.7|62098.7|62119|62102|62093.3|62078.3|486
1618469700000|2021-04-15 06:55:00|62114.5|62099.5|62119.6|62099.6|62128.7|62111.3|62102.7|62087.7|551
1618470000000|2021-04-15 07:00:00|62116.7|62101.7|62093.3|62078.3|62116.7|62101.7|62078.6|62063.6|638
1618470300000|2021-04-15 07:05:00|62093.2|62078.2|62079.9|62064.9|62093.5|62078.5|62076.8|62061.8|548
1618470600000|2021-04-15 07:10:00|62078.4|62063.4|62067.4|62052.4|62085.9|62070.9|62067.2|62052.2|557
1618470900000|2021-04-15 07:15:00|62067.2|62052.2|62060.6|62045.6|62074.1|62059.1|62056.2|62041.2|593
1618471200000|2021-04-15 07:20:00|62060.3|62045.3|62055.6|62040.6|62069.9|62054.9|62055.6|62040.6|520
1618471500000|2021-04-15 07:25:00|62055.7|62040.7|62053.8|62038.8|62056.5|62041.5|62035.4|62018.7|622
1618471800000|2021-04-15 07:30:00|62053.3|62038.3|62065.8|62050.8|62071.9|62056.9|62052.6|62035|576
1618472100000|2021-04-15 07:35:00|62065.9|62050.9|62081.2|62066.2|62086.8|62071.8|62060.8|62045.8|531
1618472400000|2021-04-15 07:40:00|62081|62066|62090.9|62075.9|62094.9|62079.9|62076.3|62061.3|612
1618472700000|2021-04-15 07:45:00|62091|62076|62076.8|62061.8|62091.4|62076.4|62068.5|62053.5|553
1618473000000|2021-04-15 07:50:00|62076.7|62061.7|62098.3|62083.3|62103.5|62088.5|62069.2|62054.2|529
1618473300000|2021-04-15 07:55:00|62100.9|62085.9|62091.7|62071.7|62101.4|62086.4|62079.7|62064.7|572
1618473600000|2021-04-15 08:00:00|62087.7|62072.7|62105.1|62090.1|62106.7|62091.7|62085.6|62070.6|572
1618473900000|2021-04-15 08:05:00|62104|62089|62097.4|62082.4|62109.9|62092.5|62096.9|62081.9|436
1618474200000|2021-04-15 08:10:00|62097.3|62082.3|62102.9|62087.9|62107.6|62091|62089.1|62074.1|478
1618474500000|2021-04-15 08:15:00|62102.7|62087.7|62106.4|62091.4|62109.4|62094.4|62101.9|62086.9|479
1618474800000|2021-04-15 08:20:00|62107.8|62092.8|62109.9|62094.9|62119|62104|62101.8|62086.8|462
1618475100000|2021-04-15 08:25:00|62110.1|62095.1|62099.6|62084.6|62112.4|62097.4|62096.3|62081.3|471
1618475400000|2021-04-15 08:30:00|62100|62085|62104.5|62089.5|62121.3|62104.8|62097.1|62080.1|526
1618475700000|2021-04-15 08:35:00|62104.3|62089.3|62090.5|62075.5|62115.2|62100.2|62090.5|62075.5|504
1618476000000|2021-04-15 08:40:00|62090|62075|62064.8|62049.8|62097.9|62082.9|62061|62046|638
1618476300000|2021-04-15 08:45:00|62064|62049|62067.8|62052.8|62076.8|62061.8|62052.8|62037.8|571
1618476600000|2021-04-15 08:50:00|62067.7|62052.7|62066.4|62051.4|62069.7|62054.7|62056.1|62041.1|540
1618476900000|2021-04-15 08:55:00|62065.6|62050.6|62082.1|62067.1|62085.4|62070.4|62064.1|62049.1|582
1618477200000|2021-04-15 09:00:00|62081.8|62066.8|62067.3|62052.3|62082.2|62067.2|62058.6|62043.6|542
1618477500000|2021-04-15 09:05:00|62067.9|62052.9|62074.3|62059.3|62081.7|62066.7|62062.8|62047.8|496
1618477800000|2021-04-15 09:10:00|62073.9|62058.9|62062|62047|62082.8|62067.8|62057.9|62042.9|478
1618478100000|2021-04-15 09:15:00|62061.9|62046.9|62040.6|62025.6|62063.2|62048.2|62039.5|62024.5|615
1618478400000|2021-04-15 09:20:00|62041.3|62026.3|62036.8|62021.8|62042.6|62027.6|62018.1|62003.1|630
1618478700000|2021-04-15 09:25:00|62033.7|62018.7|62066|62051|62066|62051|62033.1|62018.1|587
1618479000000|2021-04-15 09:30:00|62065.8|62050.8|62082.1|62067.1|62083|62068|62059.7|62044.7|542
1618479300000|2021-04-15 09:35:00|62081.6|62066.6|62077.5|62062.5|62088.3|62073.3|62073.9|62058.9|501
1618479600000|2021-04-15 09:40:00|62077|62062|62086.4|62071.4|62087.8|62072.8|62077|62062|406
1618479900000|2021-04-15 09:45:00|62086.5|62071.5|62084.7|62069.7|62092|62077|62080.1|62065.1|469
1618480200000|2021-04-15 09:50:00|62084.9|62069.9|62095.6|62080.6|62096.2|62081.2|62077.9|62062.9|455
1618480500000|2021-04-15 09:55:00|62095.7|62080.7|62093.4|62078.4|62096.6|62081.6|62081.4|62066.4|455
1618480800000|2021-04-15 10:00:00|62092.9|62077.9|62108.7|62093.7|62113.3|62098.3|62092.3|62077.3|527
1618481100000|2021-04-15 10:05:00|62108.4|62093.4|62112|62097|62113.3|62098.3|62100.3|62085.3|507
1618481400000|2021-04-15 10:10:00|62112.1|62097.1|62111.1|62096.1|62128.4|62113.4|62109.7|62094.7|522
1618481700000|2021-04-15 10:15:00|62111|62096|62121.9|62106.9|62124.2|62109.2|62108|62093|455
1618482000000|2021-04-15 10:20:00|62122.2|62107.2|62125.5|62110.5|62137|62122|62121.1|62106.1|512
1618482300000|2021-04-15 10:25:00|62124.2|62109.2|62134|62119|62136.9|62121.9|62121|62106|470
1618482600000|2021-04-15 10:30:00|62134.4|62119.4|62156.7|62141.7|62159.3|62144.3|62131.8|62116.8|551
1618482900000|2021-04-15 10:35:00|62156.4|62141.4|62154.5|62139.5|62166.7|62151.7|62153|62138|604
1618483200000|2021-04-15 10:40:00|62154.8|62139.8|62153.4|62138.4|62157.7|62141.2|62144.9|62128.6|530
1618483500000|2021-04-15 10:45:00|62154.2|62139.2|62150|62135|62164.7|62148.6|62147.5|62130.3|515
1618483800000|2021-04-15 10:50:00|62149.3|62134.3|62155.1|62140.1|62156.6|62141.6|62145.2|62130.2|452
1618484100000|2021-04-15 10:55:00|62154.9|62139.9|62181.2|62166.2|62183|62166.2|62152.8|62137|627
1618484400000|2021-04-15 11:00:00|62178.9|62163.9|62164.6|62149.6|62182.9|62167.9|62159.1|62144.1|637
1618484700000|2021-04-15 11:05:00|62166.5|62151.5|62159.7|62144.7|62169.1|62153.4|62156.1|62141.1|545
1618485000000|2021-04-15 11:10:00|62159.8|62144.8|62159.1|62144.1|62169.6|62154.6|62154.6|62139.6|543
1618485300000|2021-04-15 11:15:00|62159.8|62144.8|62159.2|62144.2|62165.5|62149.2|62154.1|62138.9|531
1618485600000|2021-04-15 11:20:00|62159.4|62144.4|62168.5|62153.5|62169.4|62154.4|62159|62144|449
1618485900000|2021-04-15 11:25:00|62167.9|62152.9|62164.7|62149.7|62172|62157|62160.1|62144.3|428
1618486200000|2021-04-15 11:30:00|62164.8|62149.8|62161.7|62146.7|62170.7|62155.7|62159|62142.3|504
1618486500000|2021-04-15 11:35:00|62162|62147|62165.4|62150.4|62168.3|62153.1|62158|62143|520
1618486800000|2021-04-15 11:40:00|62165.5|62150.5|62155.5|62140.5|62175.8|62160.8|62154.3|62139.3|500
1618487100000|2021-04-15 11:45:00|62155.3|62140.3|62159.7|62144.7|62168|62152.6|62153.9|62138.9|508
1618487400000|2021-04-15 11:50:00|62159.4|62144.4|62156.6|62141.6|62170.1|62154.6|62154.6|62139.1|550
1618487700000|2021-04-15 11:55:00|62155.8|62140.8|62154.3|62139.3|62159.9|62142.4|62147.3|62132.1|642
1618488000000|2021-04-15 12:00:00|62153.1|62138.1|62159.7|62144.7|62165.7|62150.7|62147.2|62132.1|633
1618488300000|2021-04-15 12:05:00|62159|62144|62148.7|62133.7|62159.2|62144.2|62144.7|62129.1|551
1618488600000|2021-04-15 12:10:00|62149|62134|62139.6|62124.6|62151.2|62134.5|62137.6|62120.3|534
1618488900000|2021-04-15 12:15:00|62141.5|62121.5|62136.5|62121.5|62141.7|62123.8|62130.2|62113.3|575
1618489200000|2021-04-15 12:20:00|62134.1|62119.1|62145.5|62130.5|62153.8|62138.8|62129.5|62114.5|594
1618489500000|2021-04-15 12:25:00|62144.2|62129.2|62156.3|62136.3|62159|62141.8|62141|62126|542
1618489800000|2021-04-15 12:30:00|62155.9|62135.9|62099.4|62084.4|62181.9|62161.9|62083.4|62063.4|775
1618490100000|2021-04-15 12:35:00|62099.6|62084.6|62128.5|62113.5|62140.5|62124|62098.1|62083.1|737
1618490400000|2021-04-15 12:40:00|62128.7|62113.7|62127.5|62112.5|62143.7|62128.7|62120.7|62104.7|722
1618490700000|2021-04-15 12:45:00|62127.6|62112.6|62132.9|62117.9|62136.5|62121.1|62103.8|62088.2|698
1618491000000|2021-04-15 12:50:00|62134.1|62119.1|62127.3|62112.3|62164.4|62149.4|62121.5|62105.4|715
1618491300000|2021-04-15 12:55:00|62127.6|62112.6|62200.2|62185.2|62205.5|62189.4|62127|62112|679
1618491600000|2021-04-15 13:00:00|62198.8|62183.8|62189.6|62174.6|62212.9|62196|62175.5|62160.1|715
1618491900000|2021-04-15 13:05:00|62191.5|62176.5|62167.7|62152.7|62205|62190|62166.9|62151.9|614
1618492200000|2021-04-15 13:10:00|62166.2|62151.2|62169.3|62149.3|62171.4|62156.4|62154.2|62139.2|639
1618492500000|2021-04-15 13:15:00|62167.1|62147.1|62153.5|62138.5|62170.3|62152|62134.5|62119.5|576
1618492800000|2021-04-15 13:20:00|62153.1|62138.1|62160.1|62145.1|62168.5|62153.5|62147.2|62132.2|606
1618493100000|2021-04-15 13:25:00|62160.6|62145.6|62131.6|62116.6|62163|62148|62129.3|62114.3|634
1618493400000|2021-04-15 13:30:00|62131.7|62116.7|62115.5|62100.5|62134.6|62119.6|62107.6|62091.6|709
1618493700000|2021-04-15 13:35:00|62116.1|62101.1|62141.7|62126.7|62153.1|62138|62106.9|62091.9|724
1618494000000|2021-04-15 13:40:00|62141|62126|62135.1|62120.1|62141.3|62126|62108.2|62093.2|805
1618494300000|2021-04-15 13:45:00|62135.2|62120.2|62129.8|62114.8|62143.7|62128.7|62124.9|62109.9|828
1618494600000|2021-04-15 13:50:00|62129.1|62114.1|62098|62083|62129.5|62114.5|62083.3|62068.3|939
1618494900000|2021-04-15 13:55:00|62100.9|62080.9|62112.7|62097.7|62126.9|62111.9|62098.3|62080.5|875
1618495200000|2021-04-15 14:00:00|62111|62096|62079.2|62064.2|62121.7|62104.5|62079.2|62064.2|935
1618495500000|2021-04-15 14:05:00|62079|62064|62114.5|62099.5|62119|62104|62077|62057.3|968
1618495800000|2021-04-15 14:10:00|62114.8|62099.8|62068.7|62053.7|62119.1|62102.1|62067|62051|880
1618496100000|2021-04-15 14:15:00|62069.8|62054.8|62104.6|62089.6|62110.7|62095.7|62069.7|62054.7|889
1618496400000|2021-04-15 14:20:00|62103.9|62088.9|62105.3|62090.3|62115.8|62100.8|62086.7|62070.1|942
1618496700000|2021-04-15 14:25:00|62104.9|62089.9|62095.2|62080.2|62106.7|62090.5|62085.9|62070.9|859
1618497000000|2021-04-15 14:30:00|62095.7|62080.7|62107.8|62092.8|62115.2|62097.2|62093.6|62078.6|833
1618497300000|2021-04-15 14:35:00|62107.9|62092.9|62112.7|62097.7|62131.4|62116.4|62105.4|62090.4|783
1618497600000|2021-04-15 14:40:00|62112.5|62097.5|62094.2|62079.2|62112.9|62097.9|62093.9|62078.9|807
1618497900000|2021-04-15 14:45:00|62094.7|62079.7|62119.8|62104.8|62136.2|62121.2|62094.3|62079.3|805
1618498200000|2021-04-15 14:50:00|62119.3|62104.3|62136.5|62121.5|62168.2|62148.5|62100.3|62085.2|911
1618498500000|2021-04-15 14:55:00|62136.4|62121.4|62138.9|62123.9|62170.4|62155.4|62136.4|62118|964
1618498800000|2021-04-15 15:00:00|62139.8|62124.8|62120.7|62105.7|62145.7|62130.7|62106.6|62088.8|970
1618499100000|2021-04-15 15:05:00|62122.8|62107.8|62125.4|62110.4|62128.8|62113.8|62114.8|62099.8|752
1618499400000|2021-04-15 15:10:00|62125.3|62110.3|62135.5|62120.5|62135.7|62120.7|62114.7|62099.7|726
1618499700000|2021-04-15 15:15:00|62133.9|62118.9|62161.8|62146.8|62167.9|62152.9|62128|62113|758
1618500000000|2021-04-15 15:20:00|62161.6|62146.6|62170.2|62155.2|62178.1|62163.1|62158.5|62143.5|621
1618500300000|2021-04-15 15:25:00|62170|62155|62187.1|62172.1|62193.5|62177.8|62166|62151|720
1618500600000|2021-04-15 15:30:00|62186.5|62171.5|62192.7|62177.7|62202.4|62185.8|62181.7|62166.7|774
1618500900000|2021-04-15 15:35:00|62193|62178|62185.3|62170.3|62208.3|62191.3|62184.4|62169.4|720
1618501200000|2021-04-15 15:40:00|62185.6|62170.6|62180.2|62160.2|62194.4|62178.2|62176.2|62158.7|679
1618501500000|2021-04-15 15:45:00|62180|62160|62179|62164|62194.3|62175.2|62170.8|62154|652
1618501800000|2021-04-15 15:50:00|62179.3|62164.3|62158.5|62138.5|62179.6|62164.6|62153.9|62135.4|701
1618502100000|2021-04-15 15:55:00|62159|62139|62178.9|62163.9|62181.1|62163.9|62150.5|62131.3|774
1618502400000|2021-04-15 16:00:00|62178.8|62163.8|62163.6|62148.6|62183.8|62168.8|62159.2|62142|675
1618502700000|2021-04-15 16:05:00|62163.4|62148.4|62159|62144|62164|62148.4|62152.5|62135.4|610
1618503000000|2021-04-15 16:10:00|62159.1|62144.1|62159.5|62144.5|62160.5|62145.1|62148|62133|510
1618503300000|2021-04-15 16:15:00|62159.7|62144.7|62153.1|62138.1|62160|62145|62146.5|62131.5|538
1618503600000|2021-04-15 16:20:00|62153|62138|62155.7|62140.7|62162.5|62146|62150.9|62133.9|474
1618503900000|2021-04-15 16:25:00|62155.6|62140.6|62148.1|62133.1|62160.6|62145.6|62144.3|62129.3|595
1618504200000|2021-04-15 16:30:00|62148.3|62133.3|62138.5|62123.5|62148.8|62133.8|62131.5|62116.5|603
1618504500000|2021-04-15 16:35:00|62138.6|62123.6|62124|62109|62141.5|62126.5|62123.5|62108.5|558
1618504800000|2021-04-15 16:40:00|62123.5|62108.5|62123.8|62108.8|62126.5|62111.5|62121.3|62106.3|466
1618505100000|2021-04-15 16:45:00|62122.7|62107.7|62132.1|62117.1|62132.3|62117.3|62122.4|62107.4|460
1618505400000|2021-04-15 16:50:00|62131.9|62116.9|62144.5|62129.5|62145.7|62130.7|62128.8|62113.8|500
1618505700000|2021-04-15 16:55:00|62144.8|62129.8|62135.3|62120.3|62148.7|62133.7|62134.8|62119.8|536
1618506000000|2021-04-15 17:00:00|62135|62120|62147.4|62132.4|62157.3|62141.7|62134.5|62119.5|629
1618506300000|2021-04-15 17:05:00|62147.5|62132.5|62172.1|62157.1|62172.8|62157.8|62147.4|62132.4|531
1618506600000|2021-04-15 17:10:00|62172.2|62157.2|62205.2|62190.2|62210.6|62192.4|62171.5|62156.5|741
1618506900000|2021-04-15 17:15:00|62205.1|62190.1|62201.4|62186.4|62207.2|62192.2|62196.8|62181.8|637
1618507200000|2021-04-15 17:20:00|62201.5|62186.5|62201.7|62186.7|62206.8|62191.8|62194.7|62179.7|548
1618507500000|2021-04-15 17:25:00|62202.4|62187.4|62191.7|62176.7|62204.8|62189.8|62182|62167|593
1618507800000|2021-04-15 17:30:00|62191.8|62176.8|62182.3|62167.3|62191.9|62176.9|62181.1|62166.1|501
1618508100000|2021-04-15 17:35:00|62181.6|62166.6|62182.6|62167.6|62183.8|62168.8|62178.6|62163.6|359
1618508400000|2021-04-15 17:40:00|62182.3|62167.3|62178.9|62163.9|62186.5|62171.5|62178.1|62163.1|421
1618508700000|2021-04-15 17:45:00|62178.8|62163.8|62173.4|62158.4|62180.6|62165.6|62172.8|62157.8|553
1618509000000|2021-04-15 17:50:00|62173.6|62158.6|62166.9|62151.9|62173.8|62158.8|62164.3|62149.3|521
1618509300000|2021-04-15 17:55:00|62166.8|62151.8|62152.3|62137.3|62168.5|62153.5|62147.3|62132.3|653
1618509600000|2021-04-15 18:00:00|62152.5|62137.5|62146|62131|62156.1|62141.1|62142.5|62127.5|725
1618509900000|2021-04-15 18:05:00|62146.1|62131.1|62137.2|62122.2|62148.3|62133.3|62134.7|62119.7|541
1618510200000|2021-04-15 18:10:00|62137.1|62122.1|62127.3|62112.3|62145.3|62130.3|62126|62111|509
1618510500000|2021-04-15 18:15:00|62127.4|62112.4|62120.8|62105.8|62130.1|62115.1|62117.1|62102|647
1618510800000|2021-04-15 18:20:00|62120.6|62105.6|62123.4|62108.4|62126.9|62111.9|62117.6|62102.6|479
1618511100000|2021-04-15 18:25:00|62123.3|62108.3|62110.6|62095.6|62127.7|62111.3|62107.6|62091.5|615
1618511400000|2021-04-15 18:30:00|62110.7|62095.7|62110|62095|62117.9|62102.9|62108.6|62093.6|571
1618511700000|2021-04-15 18:35:00|62109.9|62094.9|62106.6|62091.6|62110.6|62095.6|62101.6|62086.6|438
1618512000000|2021-04-15 18:40:00|62106.9|62091.9|62101.4|62086.4|62111.3|62096.3|62101|62086|493
1618512300000|2021-04-15 18:45:00|62100.9|62085.9|62105.7|62090.7|62109.8|62094.8|62100.9|62085.9|479
1618512600000|2021-04-15 18:50:00|62105.8|62090.8|62105.8|62090.8|62110.4|62095.4|62103.7|62088.7|413
1618512900000|2021-04-15 18:55:00|62105.9|62090.9|62115.6|62095.6|62121.8|62104.5|62103.2|62087.9|555
1618513200000|2021-04-15 19:00:00|62113.5|62098.5|62113|62098|62121|62103|62110.8|62092.3|583
1618513500000|2021-04-15 19:05:00|62112.4|62097.4|62131.6|62116.6|62136.1|62119.6|62110.3|62095.3|536
1618513800000|2021-04-15 19:10:00|62131.9|62116.9|62128.2|62113.2|62135.4|62120.4|62121.7|62106.7|530
1618514100000|2021-04-15 19:15:00|62127.9|62112.9|62135.8|62120.8|62140.4|62124.5|62124.7|62108.3|751
1618514400000|2021-04-15 19:20:00|62135.7|62120.7|62144.2|62129.2|62146.9|62129.7|62135.7|62120.7|572
1618514700000|2021-04-15 19:25:00|62144.1|62129.1|62132|62117|62144.3|62129.3|62130.4|62115.4|541
1618515000000|2021-04-15 19:30:00|62130.1|62115.1|62119|62104|62132.4|62117.4|62118.9|62103.9|516
1618515300000|2021-04-15 19:35:00|62118.9|62103.9|62124.8|62109.8|62125.8|62110.8|62117.3|62102.3|436
1618515600000|2021-04-15 19:40:00|62124.6|62109.6|62122.2|62107.2|62128.8|62113.8|62122|62107|458
1618515900000|2021-04-15 19:45:00|62122.7|62107.7|62133.6|62118.6|62139.3|62122.6|62120|62104.3|545
1618516200000|2021-04-15 19:50:00|62134.2|62119.2|62137.8|62117.8|62142|62124.6|62134.2|62116.1|509
1618516500000|2021-04-15 19:55:00|62138.1|62118.1|62117.3|62097.3|62146.3|62129.1|62112.2|62095.9|691
1618516800000|2021-04-15 20:00:00|62119|62099|62120.1|62100.1|62132.1|62113.9|62111.6|62091.7|599
1618517100000|2021-04-15 20:05:00|62119.9|62099.9|62122.2|62107.2|62132.1|62112.1|62116|62098.8|417
1618517400000|2021-04-15 20:10:00|62122.9|62107.9|62134.5|62114.5|62134.6|62117.8|62122.5|62105.8|275
1618517700000|2021-04-15 20:15:00|62134.3|62114.3|62131.2|62116.2|62139.6|62122.8|62123.4|62106.2|494
1618518000000|2021-04-15 20:20:00|62130.2|62115.2|62135.9|62120.9|62141.4|62123.1|62129.9|62111.1|206
1618518300000|2021-04-15 20:25:00|62135.8|62120.8|62140.9|62125.9|62144.7|62126.7|62134.8|62118.4|281
1618518600000|2021-04-15 20:30:00|62141.5|62126.5|62142.3|62122.3|62142.7|62126.5|62137.3|62120|288
1618518900000|2021-04-15 20:35:00|62142|62122|62154.1|62139.1|62157|62139.9|62141|62121.5|371
1618519200000|2021-04-15 20:40:00|62154.6|62139.6|62154.9|62139.9|62158.3|62141.2|62153.3|62135.5|268
1618519500000|2021-04-15 20:45:00|62157|62137|62153.5|62133.5|62157.6|62139.3|62151.2|62131.2|302
1618519800000|2021-04-15 20:50:00|62154.2|62134.2|62161.3|62141.3|62162.1|62142.1|62152.7|62133.4|391
1618520100000|2021-04-15 20:55:00|62161.1|62141.1|62177.3|62107.4|62182|62148.3|62157.7|62106.1|331
1618520400000|2021-04-15 21:00:00|62176.6|62102|62156.4|62101.3|62184.6|62126.7|62156.3|62097.9|53
1618520700000|2021-04-15 21:05:00|62156.8|62100.8|62157.5|62094.9|62172|62104.5|62154.5|62094|138
1618521000000|2021-04-15 21:10:00|62153.9|62097.7|62152.1|62100.2|62172|62107.7|62146.6|62091.4|171
1618521300000|2021-04-15 21:15:00|62153.2|62099.7|62150.2|62103|62156.2|62105.6|62143.7|62097.8|160
1618521600000|2021-04-15 21:20:00|62147.1|62104.3|62148.1|62102.7|62157.8|62105.3|62143|62098.9|65
1618521900000|2021-04-15 21:25:00|62147.3|62101.9|62148.3|62103.9|62160.8|62113.5|62144.4|62091.6|177
1618522200000|2021-04-15 21:30:00|62146|62104.4|62166.5|62107.5|62180.5|62111.9|62144.6|62100.8|324
1618522500000|2021-04-15 21:35:00|62168.6|62107.3|62143|62112.1|62169.4|62118.4|62141.1|62105.4|299
1618522800000|2021-04-15 21:40:00|62144.2|62110.8|62138.8|62118.8|62150.7|62119.2|62136.1|62101|224
1618523100000|2021-04-15 21:45:00|62139.4|62113.6|62158.7|62113.8|62168.7|62121.6|62136.9|62109.5|332
1618523400000|2021-04-15 21:50:00|62164.9|62107.8|62144.7|62114.8|62164.9|62123.2|62141.1|62107.6|254
1618523700000|2021-04-15 21:55:00|62144.4|62115.9|62165.3|62126.1|62172.5|62136.5|62140.7|62109.1|305
1618524000000|2021-04-15 22:00:00|62164.7|62125.3|62146.8|62126.8|62166.3|62134.3|62143.5|62123.5|346
1618524300000|2021-04-15 22:05:00|62146.5|62126.5|62148|62128|62148.8|62130.5|62142.8|62122.8|255
1618524600000|2021-04-15 22:10:00|62146.9|62126.9|62147.4|62127.4|62151.9|62133.6|62145.3|62125.3|261
1618524900000|2021-04-15 22:15:00|62147.5|62127.5|62147.1|62127.1|62151.2|62131.5|62140.2|62120.5|271
1618525200000|2021-04-15 22:20:00|62146.7|62126.7|62143.4|62128.4|62147.8|62131.1|62138.8|62119.6|237
1618525500000|2021-04-15 22:25:00|62143.5|62128.5|62146.3|62126.3|62147.5|62130.5|62140.7|62122.7|177
1618525800000|2021-04-15 22:30:00|62147|62127|62142.5|62122.5|62147|62130.6|62139.9|62122|233
1618526100000|2021-04-15 22:35:00|62143|62123|62145.3|62130.3|62149.2|62130.3|62140.1|62121.6|228
1618526400000|2021-04-15 22:40:00|62145.9|62125.9|62145.3|62130.3|62149.1|62131.7|62144.5|62125.9|158
1618526700000|2021-04-15 22:45:00|62147.6|62127.6|62148|62133|62150.5|62133.4|62145.2|62126.7|187
1618527000000|2021-04-15 22:50:00|62148.2|62133.2|62149.6|62129.6|62152.9|62134|62146.2|62127.4|157
1618527300000|2021-04-15 22:55:00|62149.8|62129.8|62154.2|62134.2|62155.6|62137.8|62147.7|62128.7|153
1618527600000|2021-04-15 23:00:00|62154.3|62134.3|62149.8|62129.8|62159.8|62139.8|62148.4|62128.4|249
1618527900000|2021-04-15 23:05:00|62150.1|62130.1|62150.4|62135.4|62153|62135.7|62145.9|62128|222
1618528200000|2021-04-15 23:10:00|62150.5|62135.5|62150.4|62135.4|62154.7|62136.5|62147.2|62130.4|178
1618528500000|2021-04-15 23:15:00|62149.9|62134.9|62148.3|62128.3|62150.8|62135.2|62144.2|62126.6|245
1618528800000|2021-04-15 23:20:00|62146|62131|62144.5|62124.5|62148.7|62131.4|62141.3|62123.2|218
1618529100000|2021-04-15 23:25:00|62144.6|62124.6|62141.4|62126.4|62146.9|62128.3|62139|62122|202
1618529400000|2021-04-15 23:30:00|62141.6|62126.6|62144.7|62129.7|62148.2|62130.1|62139|62122.4|235
1618529700000|2021-04-15 23:35:00|62144.6|62129.6|62142.1|62127.1|62146.4|62129.9|62138.9|62123.7|174
1618530000000|2021-04-15 23:40:00|62142.2|62127.2|62138.7|62123.7|62143.8|62127.5|62138.6|62122.3|171
1618530300000|2021-04-15 23:45:00|62139.5|62124.5|62138.2|62123.2|62142.6|62127.6|62136.5|62119.7|248
1618530600000|2021-04-15 23:50:00|62138|62123|62140.4|62125.4|62144.7|62126.8|62137.5|62119.9|190
1618530900000|2021-04-15 23:55:00|62140|62125|62142.8|62122.8|62144.5|62127.6|62139.2|62121.6|188
1618531200000|2021-04-16 00:00:00|62143.4|62123.4|62125.3|62110.3|62148.1|62131.3|62122.2|62106.8|574
1618531500000|2021-04-16 00:05:00|62125.7|62110.7|62117.5|62102.5|62137.1|62119.3|62112.4|62097.4|523
1618531800000|2021-04-16 00:10:00|62117.8|62102.8|62127.3|62112.3|62127.9|62112.9|62114.3|62097.8|348
1618532100000|2021-04-16 00:15:00|62127.2|62112.2|62156.9|62141.9|62156.9|62141.9|62126.2|62110.5|417
1618532400000|2021-04-16 00:20:00|62157.2|62142.2|62162.7|62147.7|62164.3|62148.1|62150.2|62133|446
1618532700000|2021-04-16 00:25:00|62162.8|62147.8|62175.1|62160.1|62178.5|62160.1|62161.4|62143.4|536
1618533000000|2021-04-16 00:30:00|62175|62160|62170.8|62155.8|62183|62165.9|62170.8|62155.5|647
1618533300000|2021-04-16 00:35:00|62171.3|62156.3|62182.7|62167.7|62183.9|62168.1|62166.3|62151.3|504
1618533600000|2021-04-16 00:40:00|62182.8|62167.8|62184.4|62169.4|62189.6|62174.6|62180.4|62165.4|408
1618533900000|2021-04-16 00:45:00|62183|62168|62188.8|62173.8|62194.3|62176.9|62177.9|62162.9|531
1618534200000|2021-04-16 00:50:00|62189.1|62174.1|62182.1|62167.1|62196.3|62180|62182.1|62165.7|454
1618534500000|2021-04-16 00:55:00|62184.4|62164.4|62204.6|62189.6|62208.3|62193.3|62182.9|62164.4|664
1618534800000|2021-04-16 01:00:00|62204.3|62189.3|62210.1|62195.1|62229.9|62209.9|62192.5|62177.5|796
1618535100000|2021-04-16 01:05:00|62210|62195|62214.5|62199.5|62220.5|62203.4|62207.6|62192|748
1618535400000|2021-04-16 01:10:00|62214.6|62199.6|62213.1|62198.1|62216.5|62199.6|62205|62188|617
1618535700000|2021-04-16 01:15:00|62215.8|62195.8|62215.1|62200.1|62218|62201.3|62206.8|62190.7|599
1618536000000|2021-04-16 01:20:00|62214.8|62199.8|62209.4|62194.4|62222.4|62205.1|62204.5|62188.9|642
1618536300000|2021-04-16 01:25:00|62209.3|62194.3|62209.1|62194.1|62217|62200.9|62203.9|62187.2|602
1618536600000|2021-04-16 01:30:00|62209.3|62194.3|62205.5|62190.5|62222.9|62205.4|62200.9|62185.7|634
1618536900000|2021-04-16 01:35:00|62205.6|62190.6|62196.2|62181.2|62211.3|62194.1|62194.9|62178.8|586
1618537200000|2021-04-16 01:40:00|62196.5|62181.5|62209.7|62194.7|62212|62195.1|62196.1|62179.9|501
1618537500000|2021-04-16 01:45:00|62208.9|62193.9|62195.9|62180.9|62209.9|62194.9|62195.8|62178.3|464
1618537800000|2021-04-16 01:50:00|62195.8|62180.8|62179.7|62164.7|62197.4|62181.2|62174.4|62159.4|678
1618538100000|2021-04-16 01:55:00|62179.9|62164.9|62200.2|62180.2|62202.6|62186.5|62179.6|62164.6|597
1618538400000|2021-04-16 02:00:00|62200.8|62180.8|62192.4|62177.4|62203.3|62186.3|62187.4|62172.4|608
1618538700000|2021-04-16 02:05:00|62192.8|62177.8|62219.3|62199.3|62223.5|62204.8|62192.2|62177.1|772
1618539000000|2021-04-16 02:10:00|62216.9|62201.9|62219.6|62204.6|62241.5|62223.5|62216|62201|670
1618539300000|2021-04-16 02:15:00|62219.5|62204.5|62230.4|62215.4|62232.9|62215.6|62218.8|62201.7|525
1618539600000|2021-04-16 02:20:00|62230.3|62215.3|62221.4|62206.4|62238|62220.9|62217.8|62201.1|493
1618539900000|2021-04-16 02:25:00|62221.5|62206.5|62226.2|62211.2|62232.4|62215.9|62217.3|62202.3|479
1618540200000|2021-04-16 02:30:00|62226.7|62211.7|62229.3|62214.3|62233.8|62217.7|62221.5|62204.9|488
1618540500000|2021-04-16 02:35:00|62229.2|62214.2|62224.4|62204.4|62235.3|62218.2|62221.9|62204.4|476
1618540800000|2021-04-16 02:40:00|62224.3|62204.3|62227.7|62212.7|62231.4|62215.1|62220.6|62204.3|444
1618541100000|2021-04-16 02:45:00|62228.1|62213.1|62222.8|62207.8|62232.1|62214.5|62216.2|62201|483
1618541400000|2021-04-16 02:50:00|62222.9|62207.9|62238.9|62218.9|62239.1|62222.5|62222.5|62207.5|376
1618541700000|2021-04-16 02:55:00|62238.8|62218.8|62234.6|62219.6|62238.8|62223.3|62227.1|62212.1|519
1618542000000|2021-04-16 03:00:00|62234.3|62219.3|62224.1|62209.1|62234.4|62219.4|62224.1|62209.1|509
1618542300000|2021-04-16 03:05:00|62224.3|62209.3|62222|62207|62229.7|62214.2|62219.2|62204.2|512
1618542600000|2021-04-16 03:10:00|62221.8|62206.8|62213.6|62198.6|62229.1|62211.5|62213.3|62198.3|415
1618542900000|2021-04-16 03:15:00|62213.8|62198.8|62208.6|62193.6|62219.5|62204.5|62208.3|62192|360
1618543200000|2021-04-16 03:20:00|62208.7|62193.7|62208.6|62193.6|62210.9|62195.9|62205.4|62190.4|345
1618543500000|2021-04-16 03:25:00|62208.4|62193.4|62209.3|62194.3|62211.1|62196.1|62205.5|62190.5|316
1618543800000|2021-04-16 03:30:00|62209.1|62194.1|62211|62196|62215.6|62200.6|62207.4|62190.3|374
1618544100000|2021-04-16 03:35:00|62211.2|62196.2|62203.3|62188.3|62211.9|62196.9|62201.9|62186.9|367
1618544400000|2021-04-16 03:40:00|62202.9|62187.9|62209|62194|62209.8|62194.8|62202.1|62187.1|412
1618544700000|2021-04-16 03:45:00|62208.8|62193.8|62202.2|62187.2|62212.4|62197.4|62200.2|62185.2|363
1618545000000|2021-04-16 03:50:00|62202.4|62187.4|62203.8|62188.8|62206.7|62191.7|62198.4|62183.4|365
1618545300000|2021-04-16 03:55:00|62204|62189|62203.8|62188.8|62206.5|62190.4|62198.7|62182.2|286
1618545600000|2021-04-16 04:00:00|62203.7|62188.7|62195.5|62180.5|62206.3|62191.3|62194.8|62179.8|378
1618545900000|2021-04-16 04:05:00|62195|62180|62196.7|62181.7|62196.8|62181.8|62193.8|62178.8|338
1618546200000|2021-04-16 04:10:00|62196.6|62181.6|62195.8|62180.8|62200|62185|62194.7|62179.7|342
1618546500000|2021-04-16 04:15:00|62196.2|62181.2|62199|62184|62200.1|62185.1|62196|62181|346
1618546800000|2021-04-16 04:20:00|62199.2|62184.2|62193.3|62178.3|62199.5|62184.5|62191.1|62175.7|335
1618547100000|2021-04-16 04:25:00|62193.6|62178.6|62191.8|62176.8|62194.9|62179.9|62188.8|62173.8|281
1618547400000|2021-04-16 04:30:00|62191.7|62176.7|62189.2|62174.2|62194.7|62179.7|62188.3|62173.3|259
1618547700000|2021-04-16 04:35:00|62189.3|62174.3|62191.3|62176.3|62192.3|62177.3|62187.4|62172.4|276
1618548000000|2021-04-16 04:40:00|62191.1|62176.1|62180.7|62165.7|62191.4|62176.4|62179.8|62164.8|404
1618548300000|2021-04-16 04:45:00|62180.5|62165.5|62177.8|62162.8|62183.2|62165.6|62171.9|62156.9|421
1618548600000|2021-04-16 04:50:00|62177.7|62162.7|62167.7|62152.7|62179.2|62164.2|62167.2|62152.2|376
1618548900000|2021-04-16 04:55:00|62167.6|62152.6|62171.7|62156.7|62178.7|62163.3|62166.9|62151.9|567
1618549200000|2021-04-16 05:00:00|62171.8|62156.8|62167.7|62152.7|62176.4|62161.4|62162.7|62146.5|475
1618549500000|2021-04-16 05:05:00|62168.5|62153.5|62175|62160|62175.9|62160.9|62163.9|62148.8|336
1618549800000|2021-04-16 05:10:00|62175.1|62160.1|62173.6|62153.6|62178|62161.7|62169.6|62152.7|415
1618550100000|2021-04-16 05:15:00|62173.9|62153.9|62165.2|62150.2|62174.8|62158.4|62164.8|62149.7|342
1618550400000|2021-04-16 05:20:00|62165.1|62150.1|62165.2|62150.2|62169.4|62151.8|62156.4|62141.4|379
1618550700000|2021-04-16 05:25:00|62165.1|62150.1|62162.6|62147.6|62167.7|62151.6|62159.6|62144.6|390
1618551000000|2021-04-16 05:30:00|62162.9|62147.9|62158.1|62143.1|62168.6|62151.8|62158.1|62143.1|485
1618551300000|2021-04-16 05:35:00|62157.2|62142.2|62155.5|62135.5|62163.7|62146.6|62151.6|62135.2|470
1618551600000|2021-04-16 05:40:00|62155.8|62135.8|62154.8|62139.8|62157.2|62141.5|62150.7|62134.8|401
1618551900000|2021-04-16 05:45:00|62154.6|62139.6|62151.2|62136.2|62155.8|62139.6|62146.6|62131.6|417
1618552200000|2021-04-16 05:50:00|62151.1|62136.1|62140.2|62120.2|62154.1|62137.4|62127.7|62110.9|513
1618552500000|2021-04-16 05:55:00|62140.3|62120.3|62138.7|62118.7|62144.8|62127.4|62131.7|62114.5|581
1618552800000|2021-04-16 06:00:00|62137.7|62122.7|62149.7|62134.7|62161.6|62144.4|62137.7|62122.7|608
1618553100000|2021-04-16 06:05:00|62149.8|62134.8|62153.9|62138.9|62156.8|62139.1|62139.8|62122.5|595
1618553400000|2021-04-16 06:10:00|62153.8|62138.8|62151.3|62136.3|62168.7|62151.1|62149.7|62134|677
1618553700000|2021-04-16 06:15:00|62150|62135|62171.8|62156.8|62173.1|62156.8|62140.3|62124.9|619
1618554000000|2021-04-16 06:20:00|62172|62157|62183.2|62168.2|62191.9|62176.2|62169.2|62153.6|788
1618554300000|2021-04-16 06:25:00|62183.1|62168.1|62197.9|62182.9|62199.2|62182.9|62170.3|62155.3|692
1618554600000|2021-04-16 06:30:00|62194.8|62179.8|62187.7|62172.7|62196.8|62181.3|62182.2|62166.2|728
1618554900000|2021-04-16 06:35:00|62187.4|62172.4|62162.1|62147.1|62195.9|62180.9|62162.1|62147.1|668
1618555200000|2021-04-16 06:40:00|62162.5|62147.5|62165.8|62150.8|62165.8|62150.8|62157.5|62142.5|536
1618555500000|2021-04-16 06:45:00|62165.7|62150.7|62179.1|62164.1|62183.6|62165.7|62163.5|62148.5|622
1618555800000|2021-04-16 06:50:00|62179|62164|62187.1|62172.1|62192.5|62177.5|62178.8|62163.4|584
1618556100000|2021-04-16 06:55:00|62186.8|62171.8|62177.5|62162.5|62199.9|62184.9|62173.2|62158.2|727
1618556400000|2021-04-16 07:00:00|62178.3|62163.3|62141.9|62126.9|62189.3|62174.3|62140.3|62125.3|840
1618556700000|2021-04-16 07:05:00|62142.5|62127.5|62152.8|62137.8|62153.7|62138.7|62129|62114|748
1618557000000|2021-04-16 07:10:00|62152.7|62137.7|62157|62142|62160.1|62145.1|62140.4|62125.4|707
1618557300000|2021-04-16 07:15:00|62156.5|62141.5|62156.8|62136.8|62175.9|62160.9|62145.9|62130.9|696
1618557600000|2021-04-16 07:20:00|62153|62138|62141.8|62126.8|62157.6|62142.6|62141.4|62126.4|711
1618557900000|2021-04-16 07:25:00|62141.7|62126.7|62141.3|62126.3|62152.4|62137.4|62138.5|62123.5|603
1618558200000|2021-04-16 07:30:00|62141.5|62126.5|62131.3|62116.3|62148.8|62133.8|62130.6|62115.6|696
1618558500000|2021-04-16 07:35:00|62131.5|62116.5|62136.5|62121.5|62142.3|62127.3|62125.8|62110.8|729
1618558800000|2021-04-16 07:40:00|62136.6|62121.6|62138.6|62123.6|62147.5|62132.5|62126.6|62111|750
1618559100000|2021-04-16 07:45:00|62138.5|62123.5|62120.1|62105.1|62138.5|62123.5|62106.7|62090.2|755
1618559400000|2021-04-16 07:50:00|62120.2|62105.2|62100.9|62085.9|62123|62108|62086.5|62071.5|699
1618559700000|2021-04-16 07:55:00|62100.8|62085.8|62046.6|62031.6|62107.7|62092.7|62040.5|62025.5|891
1618560000000|2021-04-16 08:00:00|62046.4|62031.4|62067.4|62047.4|62075.8|62059.3|62042.2|62027.2|884
1618560300000|2021-04-16 08:05:00|62066.9|62046.9|62066.3|62051.3|62074.2|62059.2|62056.8|62041.8|759
1618560600000|2021-04-16 08:10:00|62066.4|62051.4|62068.3|62053.3|62074.3|62058.3|62062.8|62047.4|704
1618560900000|2021-04-16 08:15:00|62069.3|62054.3|62054.7|62039.7|62071|62056|62046.2|62031.2|605
1618561200000|2021-04-16 08:20:00|62053.2|62038.2|62051.5|62036.5|62067.4|62051|62049|62033|607
1618561500000|2021-04-16 08:25:00|62051.2|62036.2|62073.7|62058.7|62077.3|62062.1|62049.9|62034.9|651
1618561800000|2021-04-16 08:30:00|62074|62059|62081|62066|62083.4|62068.4|62060.9|62045.9|582
1618562100000|2021-04-16 08:35:00|62080.9|62065.9|62091.8|62076.8|62096.1|62081.1|62075|62060|656
1618562400000|2021-04-16 08:40:00|62092|62077|62117.7|62102.7|62126.8|62109|62086.1|62069.2|824
1618562700000|2021-04-16 08:45:00|62118.2|62103.2|62094.4|62074.4|62122.3|62104.2|62086.6|62071.6|721
1618563000000|2021-04-16 08:50:00|62091|62076|62112.3|62092.3|62118.6|62103.6|62090.2|62073.9|658
1618563300000|2021-04-16 08:55:00|62109.4|62094.4|62098.2|62078.2|62117.6|62102.6|62095.3|62077.9|676
1618563600000|2021-04-16 09:00:00|62099.1|62079.1|62103.8|62088.8|62118|62102.6|62095.2|62078.2|674
1618563900000|2021-04-16 09:05:00|62103.9|62088.9|62093.9|62078.9|62115.4|62099.3|62091.6|62075|586
1618564200000|2021-04-16 09:10:00|62094.5|62079.5|62122|62107|62128.1|62110.1|62090.1|62073.3|664
1618564500000|2021-04-16 09:15:00|62122.1|62107.1|62092.5|62077.5|62122.6|62107.6|62087|62070.2|688
1618564800000|2021-04-16 09:20:00|62092.2|62077.2|62110|62095|62115.9|62099|62092.2|62076.1|685
1618565100000|2021-04-16 09:25:00|62110.1|62095.1|62118.3|62103.3|62124.8|62107|62106.5|62091.5|656
1618565400000|2021-04-16 09:30:00|62118|62103|62119.4|62099.4|62128.8|62111|62114|62098.2|631
1618565700000|2021-04-16 09:35:00|62119.3|62099.3|62116.2|62101.2|62126.5|62110.4|62113.9|62096.7|605
1618566000000|2021-04-16 09:40:00|62116.3|62101.3|62122.6|62107.6|62127.2|62110|62115|62098|650
1618566300000|2021-04-16 09:45:00|62122.8|62107.8|62117.5|62102.5|62142.4|62127.4|62117.1|62099.5|646
1618566600000|2021-04-16 09:50:00|62117.2|62102.2|62100.2|62085.2|62119.5|62102.6|62090|62075|730
1618566900000|2021-04-16 09:55:00|62100.4|62085.4|62095.8|62080.8|62111.6|62096.2|62086.4|62069|770
1618567200000|2021-04-16 10:00:00|62096.4|62081.4|62104.9|62089.9|62105|62090|62092.6|62076.6|683
1618567500000|2021-04-16 10:05:00|62105|62090|62092.8|62077.8|62105.8|62090.8|62089.3|62073.1|683
1618567800000|2021-04-16 10:10:00|62092.6|62077.6|62072.1|62052.1|62096.2|62081.2|62064.3|62049.3|741
1618568100000|2021-04-16 10:15:00|62072.5|62052.5|62077.1|62062.1|62089.1|62072.6|62069|62052.5|731
1618568400000|2021-04-16 10:20:00|62077.6|62062.6|62088.4|62073.4|62090.3|62074.6|62073.4|62058.1|692
1618568700000|2021-04-16 10:25:00|62088.3|62073.3|62080.3|62065.3|62092.3|62075.1|62072.1|62056.3|647
1618569000000|2021-04-16 10:30:00|62080.5|62065.5|62068.7|62053.7|62083.2|62068.2|62067|62050.8|691
1618569300000|2021-04-16 10:35:00|62069|62054|62065|62050|62071.2|62054.2|62059|62042.5|669
1618569600000|2021-04-16 10:40:00|62063|62048|62069.8|62049.8|62078.9|62063.9|62057.9|62041.1|626
1618569900000|2021-04-16 10:45:00|62069.9|62049.9|62046.4|62031.4|62070.2|62053.3|62045.2|62030.2|680
1618570200000|2021-04-16 10:50:00|62046.6|62031.6|62024.8|62009.8|62054.8|62039.5|62011.2|61993|820
1618570500000|2021-04-16 10:55:00|62024.7|62009.7|62043.4|62023.4|62045.6|62027.1|62017.6|62001.6|831
1618570800000|2021-04-16 11:00:00|62043.3|62023.3|62038|62018|62050.2|62033.7|62033|62014.7|828
1618571100000|2021-04-16 11:05:00|62038.1|62018.1|62035.2|62015.2|62044.4|62027.2|62032.7|62015|728
1618571400000|2021-04-16 11:10:00|62034.4|62014.4|62037.6|62022.6|62045.5|62028.1|62023.9|62007.3|751
1618571700000|2021-04-16 11:15:00|62038|62023|62048.8|62033.8|62054.3|62037.1|62035.8|62018.4|684
1618572000000|2021-04-16 11:20:00|62049.1|62034.1|62055.9|62040.9|62063.1|62046.9|62048.4|62032.7|767
1618572300000|2021-04-16 11:25:00|62056.4|62041.4|62062.5|62047.5|62069.5|62054.1|62052.1|62035|658
1618572600000|2021-04-16 11:30:00|62062.7|62047.7|62074.2|62059.2|62092.6|62075.8|62058|62043|799
1618572900000|2021-04-16 11:35:00|62075.2|62060.2|62062.9|62047.9|62080.7|62065.7|62057.6|62041.8|736
1618573200000|2021-04-16 11:40:00|62062.8|62047.8|62040.8|62025.8|62066|62047.9|62035.4|62018.2|791
1618573500000|2021-04-16 11:45:00|62043.9|62023.9|62037.7|62022.7|62046.4|62029|62036.4|62021.1|615
1618573800000|2021-04-16 11:50:00|62040.8|62020.8|62057.8|62042.8|62057.8|62042.8|62032.1|62017.1|678
1618574100000|2021-04-16 11:55:00|62059.2|62044.2|62071.1|62056.1|62081.8|62064.8|62056|62038.6|848
1618574400000|2021-04-16 12:00:00|62071.2|62056.2|62058.4|62043.4|62086.4|62071.3|62048.7|62033|827
1618574700000|2021-04-16 12:05:00|62056.6|62041.6|62050.5|62035.5|62064.7|62048.8|62034.1|62016|733
1618575000000|2021-04-16 12:10:00|62050.3|62035.3|62057.2|62042.2|62070.9|62053.3|62045.4|62030.4|765
1618575300000|2021-04-16 12:15:00|62057.4|62042.4|62058.7|62043.7|62066|62050|62054.7|62039|713
1618575600000|2021-04-16 12:20:00|62058.2|62043.2|62054.5|62039.5|62072.7|62057.7|62050.7|62035.7|783
1618575900000|2021-04-16 12:25:00|62053.1|62038.1|62067.9|62052.9|62075.6|62058.6|62052.5|62037.5|686
1618576200000|2021-04-16 12:30:00|62070.3|62050.3|62089.1|62074.1|62089.1|62074.1|62067.6|62050.1|671
1618576500000|2021-04-16 12:35:00|62088.6|62073.6|62087.6|62072.6|62099.3|62083.1|62083.3|62066.5|728
1618576800000|2021-04-16 12:40:00|62087.7|62072.7|62075.3|62060.3|62087.7|62072.7|62068|62051.1|744
1618577100000|2021-04-16 12:45:00|62073.4|62058.4|62078.6|62063.6|62084.4|62067.7|62067.8|62052.8|700
1618577400000|2021-04-16 12:50:00|62079.1|62064.1|62077.1|62062.1|62092|62077|62075.3|62060.3|658
1618577700000|2021-04-16 12:55:00|62077.3|62062.3|62066.1|62051.1|62077.4|62062.4|62056.3|62041.3|723
1618578000000|2021-04-16 13:00:00|62066.2|62051.2|62068.9|62053.9|62074.7|62057.3|62059.1|62043.4|763
1618578300000|2021-04-16 13:05:00|62068.8|62053.8|62083.7|62068.7|62097|62080.7|62068.8|62053.8|768
1618578600000|2021-04-16 13:10:00|62083.2|62068.2|62077.3|62057.3|62084.3|62069.3|62062.6|62045.6|751
1618578900000|2021-04-16 13:15:00|62074.9|62059.9|62057.8|62042.8|62078.3|62063.3|62055.3|62038.7|710
1618579200000|2021-04-16 13:20:00|62057.4|62042.4|62058.4|62038.4|62066.4|62049.8|62053.4|62036.7|604
1618579500000|2021-04-16 13:25:00|62058.6|62038.6|62063.7|62048.7|62077.5|62059.3|62056.2|62038.4|615
1618579800000|2021-04-16 13:30:00|62066.5|62046.5|62068.7|62053.7|62079.6|62061.6|62060.5|62043.1|727
1618580100000|2021-04-16 13:35:00|62068.8|62053.8|62066.4|62051.4|62074.5|62057.2|62057.4|62042.4|796
1618580400000|2021-04-16 13:40:00|62065.3|62050.3|62058.8|62043.8|62069.5|62053.5|62053.4|62037|795
1618580700000|2021-04-16 13:45:00|62058.7|62043.7|62062.5|62047.5|62073.5|62055.9|62055.4|62038|749
1618581000000|2021-04-16 13:50:00|62062.6|62047.6|62077.2|62062.2|62084.5|62069.5|62062.4|62047.4|733
1618581300000|2021-04-16 13:55:00|62074.8|62059.8|62095.8|62075.8|62101.9|62086.9|62071.8|62055.5|797
1618581600000|2021-04-16 14:00:00|62095.6|62075.6|62079|62064|62099.9|62079.9|62076.9|62060.8|855
1618581900000|2021-04-16 14:05:00|62077.7|62062.7|62063.9|62048.9|62077.7|62062.7|62053.9|62038.9|707
1618582200000|2021-04-16 14:10:00|62063.7|62048.7|62060.2|62045.2|62076.7|62061.7|62059.2|62044.2|662
1618582500000|2021-04-16 14:15:00|62060.1|62045.1|62021.6|62001.6|62061.7|62045.2|62017.9|62000.2|774
1618582800000|2021-04-16 14:20:00|62021.7|62001.7|62043.8|62028.8|62048.6|62031.8|62017.6|61998.5|770
1618583100000|2021-04-16 14:25:00|62043.7|62028.7|62053.2|62038.2|62056.9|62040|62035.9|62018.3|753
1618583400000|2021-04-16 14:30:00|62053.3|62038.3|62044.8|62029.8|62054.9|62038.3|62039.8|62024.1|709
1618583700000|2021-04-16 14:35:00|62044.7|62029.7|62056.3|62041.3|62061.5|62044.5|62044.7|62029.7|669
1618584000000|2021-04-16 14:40:00|62056.1|62041.1|62083.3|62063.3|62087.7|62070.9|62049.1|62032|748
1618584300000|2021-04-16 14:45:00|62083.2|62063.2|62079.6|62064.6|62088.6|62071.2|62069.4|62052.3|777
1618584600000|2021-04-16 14:50:00|62079.5|62064.5|62103|62088|62112.8|62095.7|62079.5|62064.5|890
1618584900000|2021-04-16 14:55:00|62103.6|62088.6|62080.8|62065.8|62105.2|62090.2|62077.4|62062.4|940
1618585200000|2021-04-16 15:00:00|62081.4|62066.4|62088|62073|62099.1|62084.1|62072.9|62057.9|926
1618585500000|2021-04-16 15:05:00|62087.9|62072.9|62068.9|62053.9|62094.2|62077.7|62068.9|62053.9|817
1618585800000|2021-04-16 15:10:00|62069.8|62054.8|62070.2|62055.2|62082.9|62067.9|62068.3|62052.2|745
1618586100000|2021-04-16 15:15:00|62070|62055|62069.9|62054.9|62077.2|62062.2|62060.5|62045.5|723
1618586400000|2021-04-16 15:20:00|62069.7|62054.7|62083.6|62068.6|62083.9|62068.9|62068.9|62053.9|611
1618586700000|2021-04-16 15:25:00|62083.5|62068.5|62070.7|62055.7|62084.2|62069.2|62068.9|62053.9|624
1618587000000|2021-04-16 15:30:00|62070.6|62055.6|62086.3|62071.3|62086.8|62071.8|62068|62053|632
1618587300000|2021-04-16 15:35:00|62086.2|62071.2|62080.5|62065.5|62087.9|62072.9|62075|62060|577
1618587600000|2021-04-16 15:40:00|62080.7|62065.7|62096.8|62081.8|62097.5|62082.5|62075.6|62060.6|517
1618587900000|2021-04-16 15:45:00|62096.7|62081.7|62094.6|62079.6|62107.5|62092.5|62093.5|62078.5|476
1618588200000|2021-04-16 15:50:00|62094.7|62079.7|62082.3|62067.3|62096.5|62081.5|62080.5|62065.5|476
1618588500000|2021-04-16 15:55:00|62082.1|62067.1|62088.3|62073.3|62088.8|62073.8|62081.6|62066.6|504
1618588800000|2021-04-16 16:00:00|62089.4|62074.4|62094.7|62079.7|62096|62081|62077.6|62062.6|507
1618589100000|2021-04-16 16:05:00|62095.4|62080.4|62088|62073|62101.5|62086.5|62087.5|62072.5|501
1618589400000|2021-04-16 16:10:00|62087.9|62072.9|62093.3|62078.3|62094.8|62079.8|62081.3|62066.3|455
1618589700000|2021-04-16 16:15:00|62094.2|62079.2|62094.2|62079.2|62098.3|62083.3|62092.9|62077.9|426
1618590000000|2021-04-16 16:20:00|62094|62079|62080.8|62065.8|62098.4|62083.4|62079.6|62064.6|574
1618590300000|2021-04-16 16:25:00|62080.7|62065.7|62088.1|62073.1|62092|62077|62079.8|62064.8|582
1618590600000|2021-04-16 16:30:00|62087.7|62072.7|62084.4|62069.4|62090.7|62075.7|62084.1|62069.1|610
1618590900000|2021-04-16 16:35:00|62084.5|62069.5|62094.3|62079.3|62095.4|62080.4|62078.2|62063.2|545
1618591200000|2021-04-16 16:40:00|62094.5|62079.5|62094.7|62079.7|62101.9|62086.9|62092.9|62077.9|533
1618591500000|2021-04-16 16:45:00|62094.5|62079.5|62093.4|62078.4|62099.6|62084.6|62091|62076|494
1618591800000|2021-04-16 16:50:00|62093.6|62078.6|62093.9|62078.9|62100.2|62085.2|62093.4|62078.4|511
1618592100000|2021-04-16 16:55:00|62093.7|62078.7|62076.3|62061.3|62095|62080|62076.1|62061.1|652
1618592400000|2021-04-16 17:00:00|62076.2|62061.2|62081.8|62066.8|62082|62067|62073.9|62058.9|705
1618592700000|2021-04-16 17:05:00|62081.9|62066.9|62075.9|62060.9|62085.7|62070.7|62075.7|62060.7|527
1618593000000|2021-04-16 17:10:00|62077.9|62062.9|62075.9|62060.9|62079.9|62064.9|62074.4|62059.4|489
1618593300000|2021-04-16 17:15:00|62076|62061|62069.8|62054.8|62076.8|62061.8|62069.3|62054.3|453
1618593600000|2021-04-16 17:20:00|62069.9|62054.9|62072.4|62057.4|62072.7|62057.7|62061.2|62046.2|484
1618593900000|2021-04-16 17:25:00|62072.3|62057.3|62070.2|62055.2|62076|62061|62068.4|62053.4|432
1618594200000|2021-04-16 17:30:00|62070.7|62055.7|62069.4|62054.4|62074.5|62059.5|62068.5|62053.5|375
1618594500000|2021-04-16 17:35:00|62069.5|62054.5|62072.6|62057.6|62074.2|62059.2|62069.1|62054.1|307
1618594800000|2021-04-16 17:40:00|62072.8|62057.8|62075.5|62060.5|62077.6|62062.6|62069.4|62054.4|376
1618595100000|2021-04-16 17:45:00|62075.6|62060.6|62086.2|62071.2|62086.5|62071.5|62075.3|62060.3|433
1618595400000|2021-04-16 17:50:00|62086.1|62071.1|62090.4|62075.4|62090.9|62075.9|62085.9|62070.9|357
1618595700000|2021-04-16 17:55:00|62090.3|62075.3|62096.2|62081.2|62096.5|62081.5|62090.2|62075.2|338
1618596000000|2021-04-16 18:00:00|62096.6|62081.6|62093.1|62078.1|62103.9|62088.9|62091.5|62076.5|488
1618596300000|2021-04-16 18:05:00|62093.2|62078.2|62103.8|62088.8|62103.8|62088.8|62092.3|62077.3|376
1618596600000|2021-04-16 18:10:00|62103.9|62088.9|62115.9|62100.9|62116.6|62101.6|62100.4|62085.4|422
1618596900000|2021-04-16 18:15:00|62115.8|62100.8|62108.3|62093.3|62119.2|62104.2|62108.1|62093.1|430
1618597200000|2021-04-16 18:20:00|62108.4|62093.4|62103.2|62088.2|62111.5|62096.5|62102.9|62087.9|300
1618597500000|2021-04-16 18:25:00|62103|62088|62104.1|62089.1|62108.8|62092.5|62103|62086.8|269
1618597800000|2021-04-16 18:30:00|62104.2|62089.2|62093.8|62078.8|62106.2|62091.2|62092.8|62077.8|303
1618598100000|2021-04-16 18:35:00|62093.9|62078.9|62104.2|62089.2|62107.5|62090.6|62093.2|62078.2|302
1618598400000|2021-04-16 18:40:00|62105.4|62090.4|62101.3|62086.3|62108.1|62091.3|62096.1|62081.1|307
1618598700000|2021-04-16 18:45:00|62101.4|62086.4|62093.3|62078.3|62101.4|62086.4|62093|62078|354
1618599000000|2021-04-16 18:50:00|62093.4|62078.4|62086.3|62071.3|62095.6|62080.6|62086.1|62071.1|326
1618599300000|2021-04-16 18:55:00|62086|62071|62088|62073|62089|62074|62081.8|62066.8|427
1618599600000|2021-04-16 19:00:00|62088.8|62073.8|62080.5|62065.5|62089.7|62074.7|62077.7|62062.7|462
1618599900000|2021-04-16 19:05:00|62080.3|62065.3|62081|62066|62082.8|62067.8|62075.4|62060.4|353
1618600200000|2021-04-16 19:10:00|62080.1|62065.1|62085.1|62070.1|62089.8|62074.8|62078.8|62063.8|436
1618600500000|2021-04-16 19:15:00|62085.3|62070.3|62087.1|62072.1|62089|62074|62083.4|62068.4|407
1618600800000|2021-04-16 19:20:00|62087|62072|62085.5|62070.5|62088.3|62073.3|62080.1|62065.1|289
1618601100000|2021-04-16 19:25:00|62085.7|62070.7|62068.7|62053.7|62086.3|62071.3|62068.7|62053.7|408
1618601400000|2021-04-16 19:30:00|62068.6|62053.6|62076.7|62061.7|62078.6|62063.6|62067.4|62052.4|449
1618601700000|2021-04-16 19:35:00|62076.8|62061.8|62077.2|62062.2|62079.9|62064.9|62075.4|62060.4|355
1618602000000|2021-04-16 19:40:00|62077.1|62062.1|62072.4|62057.4|62079.1|62064.1|62067.8|62052.8|434
1618602300000|2021-04-16 19:45:00|62072|62057|62070|62055|62076.9|62061.9|62067.9|62052.9|539
1618602600000|2021-04-16 19:50:00|62069.2|62054.2|62080.2|62065.2|62082.4|62067.4|62069.2|62054.2|460
1618602900000|2021-04-16 19:55:00|62080.5|62065.5|62073.4|62058.4|62082|62067|62069.4|62054.4|628
1618603200000|2021-04-16 20:00:00|62073.2|62058.2|62074.7|62054.7|62080.3|62062.1|62068.3|62050.5|524
1618603500000|2021-04-16 20:05:00|62074.6|62054.6|62075.2|62055.2|62079.1|62060.6|62071.6|62054|316
1618603800000|2021-04-16 20:10:00|62075.3|62055.3|62070.3|62055.3|62075.4|62057.8|62069.9|62052.2|245
1618604100000|2021-04-16 20:15:00|62070.1|62055.1|62072.3|62052.3|62073.2|62055.4|62067.7|62051.2|218
1618604400000|2021-04-16 20:20:00|62072.5|62052.5|62074.4|62054.4|62076.5|62056.5|62067.7|62047.7|309
1618604700000|2021-04-16 20:25:00|62074.8|62054.8|62073.2|62053.2|62078|62058.5|62071.3|62052.9|235
1618605000000|2021-04-16 20:30:00|62073.3|62053.3|62077.1|62057.1|62079.3|62059.7|62070|62050|231
1618605300000|2021-04-16 20:35:00|62078|62058|62076.2|62056.2|62079.2|62059.2|62075.1|62055.1|240
1618605600000|2021-04-16 20:40:00|62076.1|62056.1|62076.6|62056.6|62077.3|62057.3|62069.4|62051.7|227
1618605900000|2021-04-16 20:45:00|62077.3|62057.3|62072.8|62052.8|62080.5|62060.5|62071.8|62051.8|277
1618606200000|2021-04-16 20:50:00|62072.2|62052.2|62074.9|62054.9|62076.9|62056.9|62071|62051|267
1618606500000|2021-04-16 20:55:00|62074.2|62054.2|62068.5|62048.5|62075.8|62055.8|62065.1|62045.1|178
1618776000000|2021-04-18 20:00:00|62120.4|62090.4|62130.5|62057.9|62130.5|62090.4|62120.4|62057.9|2
1618776300000|2021-04-18 20:05:00|62146.8|62078|62130.5|62057.9|62146.8|62078|62130.5|62057.9|2
1618776600000|2021-04-18 20:10:00|62146.8|62078|62146.8|62078|62146.8|62078|62117.9|62006.9|3
1618776900000|2021-04-18 20:15:00|62130.5|62057.9|62130.5|62057.9|62130.5|62057.9|62130.5|62057.9|1
1618777200000|2021-04-18 20:20:00|62146.8|62078|62146.8|62078|62146.8|62078|62131.1|62057.9|3
1618777500000|2021-04-18 20:25:00|62154.6|62079.6|62146.8|62078|62154.6|62080.7|62108|62057.9|9
1618777800000|2021-04-18 20:30:00|62112|62082|62112|62082|62112|62082|62112|62082|1
1618778100000|2021-04-18 20:35:00|62111.7|62081.7|62146.8|62078|62146.8|62084.6|62111.7|62078|4
1618778400000|2021-04-18 20:40:00|62113.7|62083.7|62123|62093|62146.8|62093|62110.2|62078|18
1618778700000|2021-04-18 20:45:00|62105.6|62075.6|62115|62085|62122.6|62092.6|62103.1|62073.1|35
1618779000000|2021-04-18 20:50:00|62122.1|62092.1|62121.5|62091.5|62127.8|62097.8|62114.9|62084.9|35
1618779300000|2021-04-18 20:55:00|62124.8|62094.8|62124.8|62094.8|62124.9|62094.9|62117.4|62087.4|6
1618779600000|2021-04-18 21:00:00|62125.8|62095.8|62112.1|62092.1|62125.8|62095.8|62108.2|62087.5|25
1618779900000|2021-04-18 21:05:00|62106.7|62086.7|62106.2|62085|62116.8|62096.8|62096.4|62076.4|193
1618780200000|2021-04-18 21:10:00|62106.6|62086|62099.7|62075.9|62111.6|62090.3|62099.2|62073.5|128
1618780500000|2021-04-18 21:15:00|62100.5|62076|62116.1|62088.3|62117.8|62090.6|62098.3|62072.6|82
1618780800000|2021-04-18 21:20:00|62114.4|62088.9|62106.5|62074.1|62121.5|62097.1|62098.3|62073|190
1618781100000|2021-04-18 21:25:00|62102.9|62082.9|62106.9|62077.3|62109.1|62082.9|62100.7|62076.3|94
1618781400000|2021-04-18 21:30:00|62107.1|62078.9|62106.2|62078.3|62117.3|62084.4|62102.4|62072.9|165
1618781700000|2021-04-18 21:35:00|62106.5|62079|62101.1|62077.4|62108.8|62082.6|62099.3|62074|202
1618782000000|2021-04-18 21:40:00|62099.9|62075.4|62102.3|62079.6|62104.4|62080.4|62099.6|62075.4|280
1618782300000|2021-04-18 21:45:00|62102.6|62079.8|62100.5|62079.3|62105|62080.9|62098.1|62070.3|325
1618782600000|2021-04-18 21:50:00|62101|62079.2|62100.8|62079.6|62109.5|62081.4|62090.4|62070.4|230
1618782900000|2021-04-18 21:55:00|62100.7|62079.7|62118.3|62073.8|62119.3|62082|62097|62067.7|296
1618783200000|2021-04-18 22:00:00|62115.9|62076.2|62114.8|62094.8|62115.9|62095.3|62098.3|62071.6|594
1618783500000|2021-04-18 22:05:00|62114.5|62094.5|62131.8|62111.8|62132.9|62112.9|62113.3|62093.3|472
1618783800000|2021-04-18 22:10:00|62132.1|62112.1|62133.9|62113.9|62135.9|62115.9|62129.8|62109.8|332
1618784100000|2021-04-18 22:15:00|62133.7|62113.7|62129.2|62109.2|62134.9|62114.9|62126.5|62106.5|302
1618784400000|2021-04-18 22:20:00|62129.3|62109.3|62135.2|62115.2|62136.1|62116.1|62121.7|62101.7|462
1618784700000|2021-04-18 22:25:00|62134.2|62114.2|62132.5|62112.5|62136.7|62116.7|62128.2|62108.2|338
1618785000000|2021-04-18 22:30:00|62132.3|62112.3|62132|62112|62135.1|62115.1|62130.4|62110.4|368
1618785300000|2021-04-18 22:35:00|62131.6|62111.6|62126.8|62106.8|62134.6|62114.6|62126.5|62106.5|322
1618785600000|2021-04-18 22:40:00|62126.7|62106.7|62127.5|62107.5|62129.3|62109.3|62125.7|62105.7|300
1618785900000|2021-04-18 22:45:00|62127.3|62107.3|62127.4|62107.4|62129.6|62112.5|62126.1|62106.1|238
1618786200000|2021-04-18 22:50:00|62127.5|62107.5|62124.4|62104.4|62128.1|62108.1|62123.7|62103.7|267
1618786500000|2021-04-18 22:55:00|62124.7|62104.7|62127.6|62107.6|62127.8|62110.9|62120.9|62100.9|319
1618786800000|2021-04-18 23:00:00|62127.9|62107.9|62120.4|62105.4|62137.6|62119.5|62119.9|62102.3|491
1618787100000|2021-04-18 23:05:00|62120.3|62105.3|62122.9|62107.9|62124.9|62108|62118.8|62099.5|288
1618787400000|2021-04-18 23:10:00|62128.3|62108.3|62124.5|62104.5|62129.5|62109.5|62116.3|62096.3|351
1618787700000|2021-04-18 23:15:00|62124.4|62104.4|62125|62110|62128.2|62111.5|62121|62103|363
1618788000000|2021-04-18 23:20:00|62124.8|62109.8|62128.1|62108.1|62129.4|62112.1|62116.4|62099.4|434
1618788300000|2021-04-18 23:25:00|62125.3|62110.3|62134.8|62119.8|62137.8|62119.8|62124.5|62106.7|285
1618788600000|2021-04-18 23:30:00|62134.9|62119.9|62139.5|62119.5|62143|62125|62131.1|62114.7|450
1618788900000|2021-04-18 23:35:00|62139.4|62119.4|62129.7|62114.7|62144.1|62126.3|62129.3|62111.8|389
1618789200000|2021-04-18 23:40:00|62129.8|62114.8|62122.4|62107.4|62134.5|62117.6|62121.9|62104.2|409
1618789500000|2021-04-18 23:45:00|62123|62108|62128.7|62108.7|62128.7|62112.1|62116.3|62099|320
1618789800000|2021-04-18 23:50:00|62128.6|62108.6|62121.3|62106.3|62128.7|62112.3|62118.7|62101.4|363
1618790100000|2021-04-18 23:55:00|62121.4|62106.4|62140.7|62120.7|62142.1|62124.8|62116.6|62098.4|523
1618790400000|2021-04-19 00:00:00|62140.6|62120.6|62135.2|62120.2|62151|62134.9|62132.5|62117.5|637
1618790700000|2021-04-19 00:05:00|62134.6|62119.6|62146.8|62126.8|62147.3|62131.6|62134.6|62119.6|463
1618791000000|2021-04-19 00:10:00|62146.7|62126.7|62150.5|62130.5|62152.7|62135.1|62142.6|62124.6|443
1618791300000|2021-04-19 00:15:00|62150.7|62130.7|62147.6|62132.6|62151.5|62133.9|62142.5|62124.5|360
1618791600000|2021-04-19 00:20:00|62147.7|62132.7|62145.2|62130.2|62149.8|62134.1|62140.3|62123.5|355
1618791900000|2021-04-19 00:25:00|62145.5|62130.5|62140.2|62125.2|62145.9|62130.5|62133.3|62116|409
1618792200000|2021-04-19 00:30:00|62140.3|62125.3|62136.8|62121.8|62150.2|62133.1|62136.4|62119.5|408
1618792500000|2021-04-19 00:35:00|62136.9|62121.9|62130.6|62115.6|62140.4|62123.4|62130|62112.5|447
1618792800000|2021-04-19 00:40:00|62130.7|62115.7|62131|62116|62141.8|62124.3|62127.9|62110.6|378
1618793100000|2021-04-19 00:45:00|62130.9|62115.9|62120|62105|62133.1|62118.1|62115.7|62098.9|469
1618793400000|2021-04-19 00:50:00|62119.9|62104.9|62155.8|62135.8|62161.8|62145.9|62107.1|62090.3|759
1618793700000|2021-04-19 00:55:00|62167.8|62147.8|62177.2|62162.2|62180.9|62165.7|62156.6|62139|665
1618794000000|2021-04-19 01:00:00|62178.3|62158.3|62189.9|62174.9|62194.3|62177.1|62164.2|62147.8|583
1618794300000|2021-04-19 01:05:00|62189.8|62174.8|62200|62185|62203.1|62185.7|62184.4|62167.1|527
1618794600000|2021-04-19 01:10:00|62200.3|62185.3|62201.7|62181.7|62212.5|62196.3|62196.1|62178.1|607
1618794900000|2021-04-19 01:15:00|62199.3|62184.3|62205.4|62190.4|62207.5|62192.5|62196.6|62179.9|633
1618795200000|2021-04-19 01:20:00|62207.1|62192.1|62219.7|62204.7|62227.5|62210.1|62206.7|62191.4|689
1618795500000|2021-04-19 01:25:00|62219.8|62204.8|62227.7|62212.7|62230.5|62215.2|62219.4|62204.4|638
1618795800000|2021-04-19 01:30:00|62228.1|62213.1|62245.3|62230.3|62255.4|62237.1|62227.9|62212.9|746
1618796100000|2021-04-19 01:35:00|62245.1|62230.1|62250.8|62235.8|62263.6|62246.6|62244.9|62228.5|672
1618796400000|2021-04-19 01:40:00|62251|62236|62261.1|62241.1|62268.4|62253.4|62248.2|62233.2|695
1618796700000|2021-04-19 01:45:00|62257.6|62242.6|62271.7|62256.7|62276.5|62260.1|62254.5|62237.8|649
1618797000000|2021-04-19 01:50:00|62270.5|62255.5|62269.9|62254.9|62276.7|62259.5|62264.6|62248.2|588
1618797300000|2021-04-19 01:55:00|62270|62255|62266.9|62251.9|62273.4|62255.9|62261.3|62243.8|552
1618797600000|2021-04-19 02:00:00|62266.7|62251.7|62250.6|62230.6|62272.7|62255.6|62243.4|62225.5|771
1618797900000|2021-04-19 02:05:00|62250.3|62230.3|62250|62235|62251.7|62235.2|62238.6|62222.4|639
1618798200000|2021-04-19 02:10:00|62249.1|62234.1|62229.9|62214.9|62250.6|62234.7|62220.1|62204.3|687
1618798500000|2021-04-19 02:15:00|62230.1|62215.1|62244.9|62229.9|62247.5|62230.7|62229.8|62213.4|586
1618798800000|2021-04-19 02:20:00|62244.8|62229.8|62234.6|62219.6|62247.8|62232.8|62234.2|62216.9|424
1618799100000|2021-04-19 02:25:00|62234.5|62219.5|62238.9|62223.9|62244.3|62228.4|62231.7|62214.2|504
1618799400000|2021-04-19 02:30:00|62237.9|62222.9|62237.5|62222.5|62243.6|62225.3|62231.2|62213|475
1618799700000|2021-04-19 02:35:00|62237.4|62222.4|62226.2|62211.2|62237.6|62222.6|62225.6|62210.6|455
1618800000000|2021-04-19 02:40:00|62226.3|62211.3|62225.5|62210.5|62230|62213|62222.5|62205.3|454
1618800300000|2021-04-19 02:45:00|62225.7|62210.7|62220.9|62205.9|62228.8|62212.5|62218.1|62202.9|453
1618800600000|2021-04-19 02:50:00|62221.1|62206.1|62224|62204|62224|62208.5|62217.4|62201.3|362
1618800900000|2021-04-19 02:55:00|62224.2|62204.2|62224.4|62209.4|62231.8|62216.8|62220.3|62203.7|381
1618801200000|2021-04-19 03:00:00|62224.2|62209.2|62216.6|62201.6|62227.9|62210.3|62215.1|62199.9|380
1618801500000|2021-04-19 03:05:00|62216.5|62201.5|62214.8|62199.8|62219.9|62203|62214.6|62198|369
1618801800000|2021-04-19 03:10:00|62214.4|62199.4|62212.5|62197.5|62218.8|62201|62211.9|62195.4|302
1618802100000|2021-04-19 03:15:00|62212.6|62197.6|62212.2|62197.2|62215.6|62200.6|62208.9|62193.9|391
1618802400000|2021-04-19 03:20:00|62212.1|62197.1|62206.9|62191.9|62212.1|62197.1|62206.6|62191.6|272
1618802700000|2021-04-19 03:25:00|62208|62193|62206.6|62191.6|62213.1|62198.1|62204.4|62189.4|395
1618803000000|2021-04-19 03:30:00|62206.4|62191.4|62208.6|62193.6|62214.2|62197.4|62206.4|62191.3|376
1618803300000|2021-04-19 03:35:00|62208.4|62193.4|62207.1|62192.1|62211.9|62196.9|62205.9|62190.9|451
1618803600000|2021-04-19 03:40:00|62207.2|62192.2|62210.2|62195.2|62210.6|62195.6|62205.5|62190.5|415
1618803900000|2021-04-19 03:45:00|62210.1|62195.1|62215.5|62200.5|62219.3|62204.3|62210|62195|398
1618804200000|2021-04-19 03:50:00|62215.7|62200.7|62212.7|62197.7|62218.7|62203.7|62212.6|62197.6|279
1618804500000|2021-04-19 03:55:00|62213.4|62198.4|62204.3|62189.3|62215|62200|62202.7|62186|395
1618804800000|2021-04-19 04:00:00|62204.1|62189.1|62202.5|62187.5|62207.2|62190.1|62200.1|62185.1|326
1618805100000|2021-04-19 04:05:00|62202.4|62187.4|62197.4|62182.4|62203.7|62188.7|62195.6|62180.6|336
1618805400000|2021-04-19 04:10:00|62197.5|62182.5|62195.8|62180.8|62202.1|62187.1|62195.5|62180.5|269
1618805700000|2021-04-19 04:15:00|62196|62181|62197.7|62182.7|62199.9|62184.9|62195.3|62180.3|280
1618806000000|2021-04-19 04:20:00|62197.8|62182.8|62198.2|62183.2|62201.9|62185.3|62197.3|62181.6|234
1618806300000|2021-04-19 04:25:00|62198|62183|62195.8|62180.8|62198.3|62183.3|62190.6|62175.6|312
1618806600000|2021-04-19 04:30:00|62195|62180|62196.9|62181.9|62205.2|62190.2|62192.4|62177.4|436
1618806900000|2021-04-19 04:35:00|62196.8|62181.8|62197.2|62182.2|62200.3|62185.3|62194|62179|377
1618807200000|2021-04-19 04:40:00|62197.8|62182.8|62205|62190|62208.6|62193.6|62196.7|62181.7|294
1618807500000|2021-04-19 04:45:00|62205.2|62190.2|62199.9|62184.9|62205.9|62190.9|62199.9|62184.9|377
1618807800000|2021-04-19 04:50:00|62199.8|62184.8|62189.2|62174.2|62200.3|62185.3|62188.3|62173.3|413
1618808100000|2021-04-19 04:55:00|62189|62174|62191.5|62176.5|62192.3|62177.3|62188.1|62173.1|296
1618808400000|2021-04-19 05:00:00|62191.7|62176.7|62188.4|62173.4|62196.6|62179.6|62188.2|62172.8|353
1618808700000|2021-04-19 05:05:00|62188.3|62173.3|62186.3|62171.3|62191|62174.5|62182|62167|338
1618809000000|2021-04-19 05:10:00|62186.2|62171.2|62183.5|62168.5|62190.6|62174.5|62183.5|62168.5|367
1618809300000|2021-04-19 05:15:00|62183.6|62168.6|62191.6|62176.6|62191.8|62176.8|62181.9|62166.9|287
1618809600000|2021-04-19 05:20:00|62191.5|62176.5|62189.5|62174.5|62192.9|62177.9|62188.8|62173.8|281
1618809900000|2021-04-19 05:25:00|62189.6|62174.6|62186.3|62171.3|62193.5|62178.5|62185.9|62170.9|365
1618810200000|2021-04-19 05:30:00|62186.4|62171.4|62177.9|62162.9|62189.5|62174.5|62177.7|62161.2|474
1618810500000|2021-04-19 05:35:00|62177.6|62162.6|62167.7|62152.7|62178.1|62162.6|62167.4|62152.4|498
1618810800000|2021-04-19 05:40:00|62167.6|62152.6|62167.4|62152.4|62169.1|62154.1|62162.9|62147.9|533
1618811100000|2021-04-19 05:45:00|62167.5|62152.5|62159.2|62144.2|62167.7|62152.5|62157.5|62140.7|515
1618811400000|2021-04-19 05:50:00|62159|62144|62149.1|62134.1|62162.3|62147.3|62149.1|62133.1|616
1618811700000|2021-04-19 05:55:00|62148.4|62133.4|62152.7|62137.7|62161.4|62142.4|62144|62126.9|698
1618812000000|2021-04-19 06:00:00|62152.3|62137.3|62166.6|62146.6|62173.5|62153.5|62152.3|62137.3|672
1618812300000|2021-04-19 06:05:00|62165.1|62145.1|62157.2|62137.2|62167.4|62150.4|62152|62134.4|619
1618812600000|2021-04-19 06:10:00|62157.1|62137.1|62152.2|62137.2|62157.9|62141.5|62140.8|62123.5|571
1618812900000|2021-04-19 06:15:00|62151.8|62136.8|62159.2|62139.2|62162.7|62146.4|62151.6|62136.6|560
1618813200000|2021-04-19 06:20:00|62159.1|62139.1|62142.4|62127.4|62159.1|62141.9|62141.1|62126.1|556
1618813500000|2021-04-19 06:25:00|62142.5|62127.5|62146.9|62131.9|62147.2|62132.2|62136.1|62121.1|663
1618813800000|2021-04-19 06:30:00|62146.7|62131.7|62122.2|62107.2|62150.1|62135.1|62119.2|62104.2|666
1618814100000|2021-04-19 06:35:00|62122.4|62107.4|62127.1|62112.1|62139.3|62124.3|62120|62105|635
1618814400000|2021-04-19 06:40:00|62127.2|62112.2|62109.5|62094.5|62130.7|62115.7|62109|62093.9|602
1618814700000|2021-04-19 06:45:00|62110|62095|62085.6|62070.6|62110.6|62095.6|62077|62062|794
1618815000000|2021-04-19 06:50:00|62084.7|62069.7|62097.9|62082.9|62105.8|62090.8|62080.1|62063.4|663
1618815300000|2021-04-19 06:55:00|62098.1|62083.1|62100.2|62085.2|62108.9|62093.9|62092.4|62077.4|770
1618815600000|2021-04-19 07:00:00|62099.2|62084.2|62056.4|62041.4|62100.5|62084.4|62054.4|62038.5|899
1618815900000|2021-04-19 07:05:00|62055.4|62040.4|62080.6|62065.6|62086.1|62071.1|62054.9|62039.9|780
1618816200000|2021-04-19 07:10:00|62080.7|62065.7|62061.3|62046.3|62091.9|62076.9|62061.3|62046.3|705
1618816500000|2021-04-19 07:15:00|62061.7|62046.7|62069.2|62054.2|62085.3|62070.3|62061.3|62046.3|767
1618816800000|2021-04-19 07:20:00|62069.3|62054.3|62068.6|62053.6|62085.3|62070.3|62067.5|62052.5|741
1618817100000|2021-04-19 07:25:00|62068.5|62053.5|62070.5|62055.5|62080|62065|62062.9|62047.9|746
1618817400000|2021-04-19 07:30:00|62070.4|62055.4|62032.1|62017.1|62074.4|62058.5|62031.1|62013.6|774
1618817700000|2021-04-19 07:35:00|62030.8|62015.8|62044.1|62029.1|62051|62036|62029.3|62014.3|706
1618818000000|2021-04-19 07:40:00|62044|62029|62037|62022|62053.2|62037|62030.9|62015.9|747
1618818300000|2021-04-19 07:45:00|62036.7|62021.7|61943|61923|62043.1|62028.1|61938.6|61921|915
1618818600000|2021-04-19 07:50:00|61941.7|61926.7|61895.8|61880.8|61943.5|61926.7|61881.5|61866.5|1033
1618818900000|2021-04-19 07:55:00|61896|61881|61874.8|61859.8|61899.1|61884.1|61869.6|61851.1|938
1618819200000|2021-04-19 08:00:00|61875.4|61860.4|61877.6|61862.6|61892.6|61877.6|61859.8|61844.8|921
1618819500000|2021-04-19 08:05:00|61877.5|61862.5|61906.9|61891.9|61909.2|61893.4|61877.5|61862.5|863
1618819800000|2021-04-19 08:10:00|61907|61892|61883.9|61868.9|61907.4|61892.4|61876.8|61861.8|882
1618820100000|2021-04-19 08:15:00|61884.8|61869.8|61838.4|61823.4|61888.2|61873.2|61835|61819.2|961
1618820400000|2021-04-19 08:20:00|61839|61824|61867.9|61852.9|61872.8|61857.8|61839|61824|797
1618820700000|2021-04-19 08:25:00|61868|61853|61856.4|61841.4|61868.3|61853.3|61845.5|61828.2|807
1618821000000|2021-04-19 08:30:00|61855.4|61840.4|61832.2|61817.2|61863.1|61848.1|61824.6|61807.1|829
1618821300000|2021-04-19 08:35:00|61832.3|61817.3|61853.6|61838.6|61853.6|61838.6|61826.2|61811.2|766
1618821600000|2021-04-19 08:40:00|61853.1|61838.1|61821.4|61806.4|61853.1|61838.1|61808|61793|757
1618821900000|2021-04-19 08:45:00|61821.5|61806.5|61843.4|61828.4|61853.3|61838.3|61821.5|61806.5|759
1618822200000|2021-04-19 08:50:00|61843.7|61828.7|61842.3|61827.3|61854.7|61839.7|61837.4|61822.4|748
1618822500000|2021-04-19 08:55:00|61842.2|61827.2|61846.7|61831.7|61855.4|61840.4|61837.3|61822.3|818
1618822800000|2021-04-19 09:00:00|61846.8|61831.8|61831.8|61816.8|61857.4|61842.4|61831.4|61816.4|737
1618823100000|2021-04-19 09:05:00|61832.1|61817.1|61858.5|61843.5|61864.3|61849.3|61828.6|61813.3|790
1618823400000|2021-04-19 09:10:00|61858.8|61843.8|61826|61811|61859.2|61844.2|61825.8|61810.8|676
1618823700000|2021-04-19 09:15:00|61826.8|61811.8|61841.9|61826.9|61845.3|61828.6|61826.8|61811.8|668
1618824000000|2021-04-19 09:20:00|61842|61827|61821.8|61806.8|61846.3|61829|61814.4|61799.4|582
1618824300000|2021-04-19 09:25:00|61821.9|61806.9|61844.1|61829.1|61850|61835|61821.2|61806.2|661
1618824600000|2021-04-19 09:30:00|61844.4|61829.4|61817.9|61802.9|61844.9|61829.9|61813.1|61798.1|685
1618824900000|2021-04-19 09:35:00|61818|61803|61815|61800|61823.6|61808.6|61811.6|61796.6|632
1618825200000|2021-04-19 09:40:00|61815.2|61800.2|61793.1|61778.1|61822.1|61807.1|61792.9|61777.5|745
1618825500000|2021-04-19 09:45:00|61792.6|61777.6|61808.1|61793.1|61817|61802|61789.6|61774.6|727
1618825800000|2021-04-19 09:50:00|61807.8|61792.8|61790.8|61775.8|61809.4|61794.4|61790.6|61775.6|618
1618826100000|2021-04-19 09:55:00|61790.9|61775.9|61782.6|61767.6|61793.9|61778.9|61773.9|61758.9|789
1618826400000|2021-04-19 10:00:00|61782.9|61767.9|61782.9|61767.9|61785.7|61770.7|61763.5|61748.5|764
1618826700000|2021-04-19 10:05:00|61782.8|61767.8|61796.3|61781.3|61798|61783|61781.2|61766.2|677
1618827000000|2021-04-19 10:10:00|61795.9|61780.9|61805.1|61790.1|61809.2|61794.2|61791.8|61776.8|610
1618827300000|2021-04-19 10:15:00|61804.9|61789.9|61805.4|61790.4|61812.8|61797.4|61793.9|61778.8|666
1618827600000|2021-04-19 10:20:00|61806.1|61791.1|61805|61790|61818.4|61803.4|61786.9|61769.6|664
1618827900000|2021-04-19 10:25:00|61804.3|61789.3|61802.6|61787.6|61814.9|61799.9|61787.9|61770.7|737
1618828200000|2021-04-19 10:30:00|61803.4|61788.4|61788|61773|61813.7|61798.7|61785.2|61770.2|550
1618828500000|2021-04-19 10:35:00|61788.2|61773.2|61776.6|61761.6|61788.7|61773.7|61767|61752|619
1618828800000|2021-04-19 10:40:00|61776.8|61761.8|61774.6|61759.6|61789.6|61774.6|61766.9|61751.9|722
1618829100000|2021-04-19 10:45:00|61774.7|61759.7|61788.7|61773.7|61804.1|61789.1|61773.1|61758.1|729
1618829400000|2021-04-19 10:50:00|61788.8|61773.8|61782.8|61767.8|61794.6|61779.6|61771.6|61756.6|563
1618829700000|2021-04-19 10:55:00|61782.9|61767.9|61763|61748|61783.1|61768.1|61756.4|61741.4|770
1618830000000|2021-04-19 11:00:00|61762.9|61747.9|61737.1|61722.1|61771.9|61756.9|61729.9|61714.9|899
1618830300000|2021-04-19 11:05:00|61737.2|61722.2|61736.9|61721.9|61758.4|61743.4|61730.7|61715.7|837
1618830600000|2021-04-19 11:10:00|61737.1|61722.1|61756.8|61741.8|61758.4|61743.4|61737.1|61722.1|664
1618830900000|2021-04-19 11:15:00|61756.2|61741.2|61763.6|61748.6|61767.7|61752.7|61750.3|61735.3|590
1618831200000|2021-04-19 11:20:00|61762.5|61747.5|61775.7|61760.7|61779|61763.8|61753.1|61738.1|770
1618831500000|2021-04-19 11:25:00|61774.7|61759.7|61785.7|61770.7|61788.3|61773.3|61772.4|61757.4|746
1618831800000|2021-04-19 11:30:00|61785.4|61770.4|61787.9|61772.9|61800.7|61785.7|61781.3|61766.1|743
1618832100000|2021-04-19 11:35:00|61788.1|61773.1|61804.9|61789.9|61810.6|61795.6|61784.7|61769.7|763
1618832400000|2021-04-19 11:40:00|61804.7|61789.7|61803.8|61788.8|61810|61795|61792.8|61777.3|744
1618832700000|2021-04-19 11:45:00|61804.1|61789.1|61804.2|61789.2|61813.3|61798.3|61798.9|61783.9|727
1618833000000|2021-04-19 11:50:00|61804|61789|61812.4|61797.4|61815.1|61800.1|61787.7|61772.7|722
1618833300000|2021-04-19 11:55:00|61812.6|61797.6|61785|61770|61812.6|61797.6|61784.4|61769.4|888
1618833600000|2021-04-19 12:00:00|61783.6|61768.6|61803|61788|61810|61795|61783.6|61768.6|815
1618833900000|2021-04-19 12:05:00|61803.1|61788.1|61801.3|61786.3|61807.7|61792.7|61793|61778|688
1618834200000|2021-04-19 12:10:00|61801|61786|61798.9|61783.9|61807|61792|61791.7|61776.7|681
1618834500000|2021-04-19 12:15:00|61800.2|61785.2|61808.7|61793.7|61817.7|61802.7|61798.2|61783.2|714
1618834800000|2021-04-19 12:20:00|61809|61794|61811.7|61796.7|61818.1|61803.1|61804.2|61789.2|704
1618835100000|2021-04-19 12:25:00|61811.8|61796.8|61786.2|61771.2|61813.2|61798.2|61785|61770|757
1618835400000|2021-04-19 12:30:00|61785.7|61770.7|61806.8|61791.8|61807.2|61792.2|61783|61768|695
1618835700000|2021-04-19 12:35:00|61806.9|61791.9|61814.2|61799.2|61818.8|61803.8|61806.5|61791.5|688
1618836000000|2021-04-19 12:40:00|61814.4|61799.4|61808.2|61793.2|61818.3|61803.3|61807|61792|586
1618836300000|2021-04-19 12:45:00|61808.3|61793.3|61799|61784|61815.2|61800.2|61793.9|61776.5|549
1618836600000|2021-04-19 12:50:00|61798.7|61783.7|61797.4|61782.4|61804.7|61789.7|61796|61781|584
1618836900000|2021-04-19 12:55:00|61797.3|61782.3|61771|61756|61798.2|61783.2|61767.9|61752.9|723
1618837200000|2021-04-19 13:00:00|61771.2|61756.2|61779.2|61764.2|61792.8|61777.8|61768.7|61753.7|789
1618837500000|2021-04-19 13:05:00|61777.2|61762.2|61798.1|61783.1|61800.1|61785.1|61776.4|61761.4|701
1618837800000|2021-04-19 13:10:00|61797.5|61782.5|61809.8|61794.8|61810.7|61795.7|61786.2|61771.2|711
1618838100000|2021-04-19 13:15:00|61809.9|61794.9|61845.8|61830.8|61847.1|61831.1|61809.9|61794.5|921
1618838400000|2021-04-19 13:20:00|61845.6|61830.6|61843.2|61828.2|61859.1|61844.1|61839.4|61824.4|811
1618838700000|2021-04-19 13:25:00|61843.6|61828.6|61842.8|61827.8|61853.3|61838.3|61832.4|61817.4|744
1618839000000|2021-04-19 13:30:00|61843.8|61828.8|61832.5|61817.5|61844.6|61829.6|61824.1|61809.1|599
1618839300000|2021-04-19 13:35:00|61831.7|61816.7|61835.7|61820.7|61844.9|61829.7|61826.8|61811.8|643
1618839600000|2021-04-19 13:40:00|61836.4|61821.4|61851|61836|61853.7|61837.6|61831.2|61814|737
1618839900000|2021-04-19 13:45:00|61851.1|61836.1|61851.6|61836.6|61874.3|61858.1|61845.7|61830.7|845
1618840200000|2021-04-19 13:50:00|61851.9|61836.9|61867.7|61852.7|61867.7|61852.7|61847.5|61830.5|729
1618840500000|2021-04-19 13:55:00|61867.5|61852.5|61850.1|61835.1|61871|61856|61849|61834|777
1618840800000|2021-04-19 14:00:00|61851.3|61836.3|61859|61844|61873|61858|61836.3|61821.3|790
1618841100000|2021-04-19 14:05:00|61858.9|61843.9|61887|61872|61889|61874|61858.5|61843.5|813
1618841400000|2021-04-19 14:10:00|61887.1|61872.1|61877.1|61862.1|61896.9|61881.9|61876.3|61861.3|849
1618841700000|2021-04-19 14:15:00|61878|61863|61851.6|61836.6|61900.9|61885.9|61849.8|61834.8|911
1618842000000|2021-04-19 14:20:00|61851.2|61836.2|61825.6|61810.6|61851.7|61836.7|61825.6|61810.6|850
1618842300000|2021-04-19 14:25:00|61825.9|61810.9|61830.8|61815.8|61833.8|61818.8|61818.2|61803.2|694
1618842600000|2021-04-19 14:30:00|61830.7|61815.7|61813.3|61798.3|61833.6|61818.6|61812.6|61797.6|790
1618842900000|2021-04-19 14:35:00|61813.4|61798.4|61824.3|61809.3|61824.4|61809.4|61793|61778|768
1618843200000|2021-04-19 14:40:00|61824.2|61809.2|61809.7|61794.7|61825.4|61810.4|61794|61779|781
1618843500000|2021-04-19 14:45:00|61809.9|61794.9|61841.2|61826.2|61849.2|61834.2|61809.9|61794.9|882
1618843800000|2021-04-19 14:50:00|61841.1|61826.1|61876.1|61861.1|61877.8|61862.8|61833.5|61818.5|883
1618844100000|2021-04-19 14:55:00|61876|61861|61869.9|61854.9|61901.6|61886.6|61860.5|61845.5|1021
1618844400000|2021-04-19 15:00:00|61868.1|61853.1|61863.1|61848.1|61889.5|61874.5|61862.4|61847.4|879
1618844700000|2021-04-19 15:05:00|61863|61848|61842.8|61827.8|61868.1|61850.9|61842.1|61827.1|742
1618845000000|2021-04-19 15:10:00|61842.6|61827.6|61850.6|61835.6|61866.6|61849.5|61838.7|61823.7|715
1618845300000|2021-04-19 15:15:00|61850.8|61835.8|61837.6|61822.6|61853.3|61838.3|61833.8|61818.8|627
1618845600000|2021-04-19 15:20:00|61837.3|61822.3|61824.6|61809.6|61840.1|61825.1|61823.1|61808.1|501
1618845900000|2021-04-19 15:25:00|61824.5|61809.5|61821.7|61806.7|61824.8|61809.8|61811.3|61795.2|661
1618846200000|2021-04-19 15:30:00|61819.5|61804.5|61827.6|61812.6|61830.9|61815.9|61819.5|61804.5|666
1618846500000|2021-04-19 15:35:00|61827.7|61812.7|61820.2|61805.2|61827.9|61812.9|61819.9|61804.9|571
1618846800000|2021-04-19 15:40:00|61820|61805|61829.9|61814.9|61831.4|61816.4|61813.9|61798.9|564
1618847100000|2021-04-19 15:45:00|61829.6|61814.6|61824.1|61809.1|61833|61818|61814.9|61799.9|604
1618847400000|2021-04-19 15:50:00|61824.2|61809.2|61817.7|61802.7|61824.2|61809.2|61816.9|61801.9|503
1618847700000|2021-04-19 15:55:00|61817.6|61802.6|61834.7|61819.7|61835|61820|61817.4|61802.3|644
1618848000000|2021-04-19 16:00:00|61835.1|61820.1|61837.6|61822.6|61840.2|61825.2|61825|61810|662
1618848300000|2021-04-19 16:05:00|61837.7|61822.7|61810.1|61795.1|61839.3|61824.3|61806.9|61790.3|583
1618848600000|2021-04-19 16:10:00|61810|61795|61817.8|61802.8|61821.5|61806.5|61807.8|61792.8|592
1618848900000|2021-04-19 16:15:00|61817.9|61802.9|61803.9|61788.9|61819|61804|61801.7|61786.7|551
1618849200000|2021-04-19 16:20:00|61804|61789|61817.5|61802.5|61820.7|61804.7|61793.5|61775.9|541
1618849500000|2021-04-19 16:25:00|61817.7|61802.7|61804.8|61789.8|61818.2|61803.2|61801.4|61786.4|576
1618849800000|2021-04-19 16:30:00|61804.9|61789.9|61823.4|61808.4|61825|61810|61804.9|61789.9|576
1618850100000|2021-04-19 16:35:00|61823.6|61808.6|61810.3|61795.3|61827.6|61812.6|61810|61795|600
1618850400000|2021-04-19 16:40:00|61809.1|61794.1|61797.5|61782.5|61809.5|61794.5|61796.7|61781.7|593
1618850700000|2021-04-19 16:45:00|61797.4|61782.4|61794.8|61779.8|61802.1|61787.1|61793.7|61778.7|528
1618851000000|2021-04-19 16:50:00|61794.6|61779.6|61788.4|61773.4|61795.2|61780.2|61783.7|61768.7|613
1618851300000|2021-04-19 16:55:00|61788.5|61773.5|61781.8|61766.8|61791.6|61776.6|61777.9|61762.9|587
1618851600000|2021-04-19 17:00:00|61781.7|61766.7|61778.2|61763.2|61782.7|61767.7|61771.7|61756.4|529
1618851900000|2021-04-19 17:05:00|61778.3|61763.3|61780.8|61765.8|61784|61769|61776.1|61761.1|454
1618852200000|2021-04-19 17:10:00|61780.7|61765.7|61780|61765|61783.1|61768.1|61773.5|61758.5|472
1618852500000|2021-04-19 17:15:00|61779.9|61764.9|61775.3|61760.3|61780.5|61765.5|61772.8|61757.8|383
1618852800000|2021-04-19 17:20:00|61775.4|61760.4|61780.2|61765.2|61780.7|61765.7|61766.7|61751.7|474
1618853100000|2021-04-19 17:25:00|61780|61765|61797.6|61782.6|61798.3|61783.3|61780|61765|720
1618853400000|2021-04-19 17:30:00|61797.8|61782.8|61793.6|61778.6|61800.7|61784.4|61785.8|61770.8|505
1618853700000|2021-04-19 17:35:00|61793.7|61778.7|61785.9|61770.9|61794.7|61779.7|61785.7|61770.7|277
1618854000000|2021-04-19 17:40:00|61785.8|61770.8|61793.2|61778.2|61793.7|61778.7|61782.3|61767.3|393
1618854300000|2021-04-19 17:45:00|61793.1|61778.1|61797.1|61782.1|61798.5|61783.5|61793|61778|390
1618854600000|2021-04-19 17:50:00|61797.5|61782.5|61798.7|61783.7|61802.6|61787.6|61792.1|61777.1|456
1618854900000|2021-04-19 17:55:00|61798.8|61783.8|61795.5|61780.5|61801.6|61786.6|61792.7|61777.7|406
1618855200000|2021-04-19 18:00:00|61794.8|61779.8|61800.8|61785.8|61801|61786|61790.8|61775.8|431
1618855500000|2021-04-19 18:05:00|61799.8|61784.8|61801.9|61786.9|61806.8|61791.8|61795.6|61780.6|435
1618855800000|2021-04-19 18:10:00|61802|61787|61805.1|61790.1|61806|61791|61797.1|61782.1|439
1618856100000|2021-04-19 18:15:00|61805|61790|61800.9|61785.9|61806.8|61791.8|61798.1|61783.1|446
1618856400000|2021-04-19 18:20:00|61800.5|61785.5|61798.3|61783.3|61802.3|61787.3|61797.4|61782.4|418
1618856700000|2021-04-19 18:25:00|61798.2|61783.2|61797.8|61782.8|61801.5|61786.5|61795.3|61780.3|384
1618857000000|2021-04-19 18:30:00|61798|61783|61794.5|61779.5|61805|61788.1|61794.4|61779.4|415
1618857300000|2021-04-19 18:35:00|61794.4|61779.4|61800|61785|61801.6|61786.6|61794.2|61779.2|381
1618857600000|2021-04-19 18:40:00|61800.2|61785.2|61795.5|61780.5|61803.4|61788.4|61793.3|61778.3|479
1618857900000|2021-04-19 18:45:00|61795.6|61780.6|61791|61776|61798.2|61783.2|61787.1|61772.1|408
1618858200000|2021-04-19 18:50:00|61791.1|61776.1|61789.8|61774.8|61796.9|61781.9|61788.5|61773.5|440
1618858500000|2021-04-19 18:55:00|61789.5|61774.5|61774.2|61759.2|61793|61778|61770.8|61755.8|508
1618858800000|2021-04-19 19:00:00|61774.5|61759.5|61780.6|61765.6|61782.2|61767.2|61773.4|61758.4|456
1618859100000|2021-04-19 19:05:00|61780.4|61765.4|61786.2|61771.2|61788.3|61773.3|61777.2|61762.2|453
1618859400000|2021-04-19 19:10:00|61786|61771|61785.5|61770.5|61786.4|61771.4|61779.3|61764.3|430
1618859700000|2021-04-19 19:15:00|61785.4|61770.4|61782.7|61767.7|61786.6|61771.6|61781.7|61766.7|405
1618860000000|2021-04-19 19:20:00|61782.8|61767.8|61784.9|61769.9|61788.4|61773.4|61779.9|61764.9|428
1618860300000|2021-04-19 19:25:00|61785|61770|61787.1|61772.1|61791.7|61776.7|61781.9|61766.9|411
1618860600000|2021-04-19 19:30:00|61787.5|61772.5|61785.7|61770.7|61792.4|61777.4|61785.3|61770.3|353
1618860900000|2021-04-19 19:35:00|61785.6|61770.6|61794|61779|61794.8|61779.8|61785.3|61770.3|398
1618861200000|2021-04-19 19:40:00|61793.8|61778.8|61788.5|61773.5|61793.9|61778.9|61785.8|61770.8|453
1618861500000|2021-04-19 19:45:00|61788.8|61773.8|61792.9|61777.9|61795.2|61780.2|61787|61772|437
1618861800000|2021-04-19 19:50:00|61793|61778|61795.8|61780.8|61796.8|61780.9|61790.7|61775.7|394
1618862100000|2021-04-19 19:55:00|61796.1|61781.1|61784.1|61769.1|61804.5|61789.5|61784.1|61769.1|655
1618862400000|2021-04-19 20:00:00|61785|61770|61790.2|61775.2|61793.7|61776|61781.6|61764.6|446
1618862700000|2021-04-19 20:05:00|61790|61775|61790|61775|61794.1|61777.5|61787.5|61770.4|309
1618863000000|2021-04-19 20:10:00|61790.1|61775.1|61790.3|61770.3|61792.7|61777.7|61787.4|61769.7|307
1618863300000|2021-04-19 20:15:00|61790.4|61770.4|61790.9|61775.9|61794.1|61776.9|61788.6|61770.4|215
1618863600000|2021-04-19 20:20:00|61790.8|61775.8|61796.5|61781.5|61796.8|61781.8|61790.2|61775.2|273
1618863900000|2021-04-19 20:25:00|61796.8|61781.8|61800.8|61785.8|61805.1|61789.8|61796|61781|278
1618864200000|2021-04-19 20:30:00|61800.4|61785.4|61794.9|61779.9|61801.1|61786.1|61791.9|61776.9|274
1618864500000|2021-04-19 20:35:00|61794.7|61779.7|61792.5|61777.5|61798.1|61783.1|61792.3|61777.3|316
1618864800000|2021-04-19 20:40:00|61792.8|61777.8|61795.9|61775.9|61795.9|61779.6|61790.8|61774.5|265
1618865100000|2021-04-19 20:45:00|61795.8|61775.8|61792|61777|61799.2|61781.1|61792|61774|316
1618865400000|2021-04-19 20:50:00|61791.6|61776.6|61795|61780|61798.1|61780.9|61791.5|61773.1|187
1618865700000|2021-04-19 20:55:00|61796.8|61776.8|61793.5|61765|61796.8|61777.3|61789.8|61764.1|256
1618866000000|2021-04-19 21:00:00|61793.1|61764.1|61802.5|61758.4|61802.7|61764.5|61788.3|61755.4|98
1618866300000|2021-04-19 21:05:00|61800.8|61757.1|61789.7|61758.3|61816|61771.2|61787.2|61742.9|176
1618866600000|2021-04-19 21:10:00|61791.9|61765|61787.1|61767.1|61797.1|61769.7|61787.1|61758.2|90
1618866900000|2021-04-19 21:15:00|61787|61767|61817.4|61760.2|61819.6|61771.6|61787|61751.5|159
1618867200000|2021-04-19 21:20:00|61817|61760.9|61814.3|61763.5|61823.8|61773.6|61799|61751|172
1618867500000|2021-04-19 21:25:00|61814.1|61764.2|61807.7|61766.6|61822.2|61777.7|61807.2|61759.6|154
1618867800000|2021-04-19 21:30:00|61807.3|61777.2|61809.3|61763.7|61822|61779.5|61797.7|61752.7|149
1618868100000|2021-04-19 21:35:00|61808.2|61764.7|61797.4|61770.3|61808.2|61775.1|61794.3|61764.7|253
1618868400000|2021-04-19 21:40:00|61797.8|61771.5|61795.1|61774.3|61800.2|61775.6|61794|61766|229
1618868700000|2021-04-19 21:45:00|61794.6|61770.4|61791.1|61760.2|61801.8|61774.6|61788.4|61753.4|149
1618869000000|2021-04-19 21:50:00|61795.2|61757|61797.7|61774.3|61801.4|61777.1|61790.1|61752.1|267
1618869300000|2021-04-19 21:55:00|61797.3|61774.8|61786.7|61766.7|61798.4|61774.8|61783.1|61760.2|337
1618869600000|2021-04-19 22:00:00|61788.9|61764.9|61782.5|61762.5|61790.6|61768.6|61781|61760.3|415
1618869900000|2021-04-19 22:05:00|61782.2|61762.2|61788.3|61768.3|61790|61770|61781.4|61761.1|238
1618870200000|2021-04-19 22:10:00|61788|61768|61793.5|61773.5|61795.1|61776.3|61787.3|61767.3|312
1618870500000|2021-04-19 22:15:00|61793.8|61773.8|61789.5|61769.5|61794.5|61776.1|61788.6|61769.4|281
1618870800000|2021-04-19 22:20:00|61789.6|61769.6|61787.2|61767.2|61795.1|61776.9|61785|61765|252
1618871100000|2021-04-19 22:25:00|61786.9|61766.9|61787.3|61767.3|61789.3|61769.7|61783.4|61764.4|206
1618871400000|2021-04-19 22:30:00|61786.6|61766.6|61782.5|61762.5|61788|61769.6|61778.3|61760.7|261
1618871700000|2021-04-19 22:35:00|61782.4|61762.4|61782.3|61762.3|61785.2|61767.5|61780.1|61761.5|160
1618872000000|2021-04-19 22:40:00|61782.2|61762.2|61781.8|61761.8|61784.6|61764.6|61781.2|61761.2|220
1618872300000|2021-04-19 22:45:00|61781.6|61761.6|61781|61761|61785.3|61765.3|61780.8|61760.8|150
1618872600000|2021-04-19 22:50:00|61781.2|61761.2|61787|61767|61787.5|61767.5|61779.8|61760.4|211
1618872900000|2021-04-19 22:55:00|61787.1|61767.1|61782.8|61762.8|61788.1|61770.3|61781.4|61761.4|167
1618873200000|2021-04-19 23:00:00|61782.7|61762.7|61778|61758|61783.3|61765.1|61777.2|61757.4|203
1618873500000|2021-04-19 23:05:00|61777.9|61757.9|61778.1|61758.1|61782.5|61763.9|61776.9|61757.2|200
1618873800000|2021-04-19 23:10:00|61778.5|61758.5|61781.8|61761.8|61785.3|61766.5|61776|61757.5|192
1618874100000|2021-04-19 23:15:00|61782.2|61762.2|61786.9|61766.9|61788.7|61770.3|61778.8|61761.1|250
1618874400000|2021-04-19 23:20:00|61786.8|61766.8|61788.6|61768.6|61790.5|61772.9|61783.5|61764.9|234
1618874700000|2021-04-19 23:25:00|61788.8|61768.8|61784.1|61764.1|61789.3|61769.8|61781.3|61763.7|204
1618875000000|2021-04-19 23:30:00|61784|61764|61778|61763|61784.6|61767.1|61776.5|61758.6|222
1618875300000|2021-04-19 23:35:00|61777.7|61762.7|61779|61759|61781.2|61764.5|61775.8|61758.5|216
1618875600000|2021-04-19 23:40:00|61776|61761|61760.2|61740.2|61778.8|61761.5|61757.1|61739.6|399
1618875900000|2021-04-19 23:45:00|61759.8|61739.8|61760.4|61740.4|61763.1|61745.4|61755.2|61737.8|303
1618876200000|2021-04-19 23:50:00|61760.1|61740.1|61765.7|61745.7|61767.2|61752.2|61755.6|61738.1|193
1618876500000|2021-04-19 23:55:00|61763.1|61748.1|61760.8|61740.8|61764.6|61748.3|61755.3|61735.3|299
1618876800000|2021-04-20 00:00:00|61760.7|61740.7|61751.1|61736.1|61764.7|61748.3|61749.9|61733.9|404
1618877100000|2021-04-20 00:05:00|61751|61736|61756.5|61741.5|61758.5|61741.7|61746.2|61728.3|383
1618877400000|2021-04-20 00:10:00|61756.6|61741.6|61748.5|61733.5|61759.3|61742.4|61747.8|61730.7|364
1618877700000|2021-04-20 00:15:00|61748.4|61733.4|61747.7|61727.7|61754.5|61737.7|61743.2|61725|383
1618878000000|2021-04-20 00:20:00|61747.4|61727.4|61755.9|61735.9|61757.9|61741.4|61745.3|61727.1|361
1618878300000|2021-04-20 00:25:00|61756.1|61736.1|61756.5|61741.5|61760.1|61742.8|61750.7|61732.8|304
1618878600000|2021-04-20 00:30:00|61756|61741|61757.4|61742.4|61760.8|61744|61752.9|61736.8|442
1618878900000|2021-04-20 00:35:00|61757.3|61742.3|61756.4|61741.4|61761.7|61743.7|61753|61735.9|381
1618879200000|2021-04-20 00:40:00|61756.2|61741.2|61763.6|61748.6|61766.8|61749.1|61756.1|61741|417
1618879500000|2021-04-20 00:45:00|61763.4|61748.4|61768.7|61753.7|61771.9|61754.4|61762.1|61744.6|439
1618879800000|2021-04-20 00:50:00|61771.8|61751.8|61774.7|61754.7|61783.3|61764.5|61762.7|61744.9|549
1618880100000|2021-04-20 00:55:00|61772.7|61752.7|61776.2|61761.2|61778.6|61761.4|61766.1|61750.8|499
1618880400000|2021-04-20 01:00:00|61775.9|61760.9|61777.8|61762.8|61788|61769.9|61773|61755.6|581
1618880700000|2021-04-20 01:05:00|61777.7|61762.7|61780.1|61765.1|61785.6|61767.3|61770.4|61752.4|502
1618881000000|2021-04-20 01:10:00|61780.2|61765.2|61786.2|61766.2|61786.9|61769.6|61777.4|61759.7|495
1618881300000|2021-04-20 01:15:00|61786.3|61766.3|61782.6|61767.6|61786.8|61768.4|61773.5|61754.8|427
1618881600000|2021-04-20 01:20:00|61782.5|61767.5|61773.8|61758.8|61786.1|61768.7|61771.8|61754.1|499
1618881900000|2021-04-20 01:25:00|61773.9|61758.9|61762.9|61747.9|61777.3|61758.9|61761.6|61744.1|508
1618882200000|2021-04-20 01:30:00|61765.1|61745.1|61747.5|61727.5|61767.5|61749.6|61732.5|61714|727
1618882500000|2021-04-20 01:35:00|61747.4|61727.4|61758.1|61743.1|61759.4|61744|61742.3|61726.2|649
1618882800000|2021-04-20 01:40:00|61760.9|61740.9|61757.6|61742.6|61764.4|61746.8|61756|61738.1|553
1618883100000|2021-04-20 01:45:00|61756.6|61741.6|61747.9|61732.9|61760.5|61745.5|61744.8|61727.7|573
1618883400000|2021-04-20 01:50:00|61748|61733|61739.3|61719.3|61760.4|61743.6|61732.7|61715|641
1618883700000|2021-04-20 01:55:00|61739.8|61719.8|61749.7|61729.7|61752.6|61735.1|61733.8|61715.7|744
1618884000000|2021-04-20 02:00:00|61749.8|61729.8|61749.9|61729.9|61755.1|61735.1|61742.1|61724.5|602
1618884300000|2021-04-20 02:05:00|61749.7|61729.7|61745.6|61730.6|61756.1|61738.6|61743.1|61726.2|481
1618884600000|2021-04-20 02:10:00|61745.9|61730.9|61749.8|61734.8|61753.2|61735.6|61744.5|61726|412
1618884900000|2021-04-20 02:15:00|61749.6|61734.6|61741.9|61726.9|61749.8|61734.8|61737.4|61719.9|520
1618885200000|2021-04-20 02:20:00|61742.3|61727.3|61734.8|61719.8|61745.9|61730.9|61731.8|61714.5|497
1618885500000|2021-04-20 02:25:00|61734.6|61719.6|61722.1|61702.1|61736.7|61719.6|61715.7|61697.8|557
1618885800000|2021-04-20 02:30:00|61721.2|61701.2|61744.8|61729.8|61748.5|61731|61721.2|61701.2|594
1618886100000|2021-04-20 02:35:00|61745|61730|61743.4|61728.4|61754.9|61738.7|61739.4|61722.7|508
1618886400000|2021-04-20 02:40:00|61743.3|61728.3|61737.1|61717.1|61749.2|61731.9|61734.5|61716.9|445
1618886700000|2021-04-20 02:45:00|61734.6|61719.6|61724.1|61709.1|61739.5|61724.5|61723.9|61705.7|469
1618887000000|2021-04-20 02:50:00|61724.2|61709.2|61717.1|61702.1|61730.1|61715|61716.7|61700.1|464
1618887300000|2021-04-20 02:55:00|61716.9|61701.9|61696.8|61681.8|61720|61703.3|61694.9|61677.4|695
1618887600000|2021-04-20 03:00:00|61696.7|61681.7|61680.7|61665.7|61710.8|61694.5|61680.6|61665.6|623
1618887900000|2021-04-20 03:05:00|61680.8|61665.8|61673.6|61658.6|61684.2|61667.4|61673|61656|557
1618888200000|2021-04-20 03:10:00|61673.5|61658.5|61629.5|61609.5|61675.4|61658.6|61623|61603|793
1618888500000|2021-04-20 03:15:00|61628.9|61608.9|61617.8|61602.8|61631.2|61611.2|61610.6|61592.6|615
1618888800000|2021-04-20 03:20:00|61617.9|61602.9|61621.2|61606.2|61623.7|61607.9|61610|61593.3|560
1618889100000|2021-04-20 03:25:00|61621.3|61606.3|61611.9|61596.9|61624.6|61608|61610.5|61593.7|545
1618889400000|2021-04-20 03:30:00|61612.1|61597.1|61633.3|61618.3|61634.7|61619.2|61612.1|61597.1|550
1618889700000|2021-04-20 03:35:00|61634.3|61619.3|61633.7|61618.7|61634.8|61619.3|61616.6|61599.3|511
1618890000000|2021-04-20 03:40:00|61633.8|61618.8|61643.6|61628.6|61645.6|61628.8|61629.8|61612.3|474
1618890300000|2021-04-20 03:45:00|61643.5|61628.5|61634.9|61619.9|61648.1|61630.7|61634.6|61616.3|449
1618890600000|2021-04-20 03:50:00|61635.4|61620.4|61631.7|61616.7|61638.5|61620.7|61623.5|61607.1|410
1618890900000|2021-04-20 03:55:00|61632.3|61617.3|61634.9|61619.9|61643.1|61625.5|61632|61614.8|447
1618891200000|2021-04-20 04:00:00|61634.8|61619.8|61643.3|61628.3|61646.2|61631.2|61631.7|61616.7|419
1618891500000|2021-04-20 04:05:00|61643.5|61628.5|61658.7|61643.7|61661.1|61644.3|61643.5|61628.5|467
1618891800000|2021-04-20 04:10:00|61658.8|61643.8|61661.2|61646.2|61664.9|61648.6|61656|61639|500
1618892100000|2021-04-20 04:15:00|61660.7|61645.7|61653.1|61638.1|61660.9|61645.9|61650.5|61633|485
1618892400000|2021-04-20 04:20:00|61652.9|61637.9|61653.4|61638.4|61659.2|61644.2|61652.9|61636.2|355
1618892700000|2021-04-20 04:25:00|61653.5|61638.5|61651.5|61636.5|61658.8|61643.8|61647.3|61632.3|443
1618893000000|2021-04-20 04:30:00|61651.4|61636.4|61665.8|61650.8|61668.2|61651|61651.4|61636.4|496
1618893300000|2021-04-20 04:35:00|61665.9|61650.9|61661|61646|61665.9|61650.9|61655.1|61637.3|374
1618893600000|2021-04-20 04:40:00|61660.6|61645.6|61663.9|61648.9|61668|61650.6|61660.6|61645.6|325
1618893900000|2021-04-20 04:45:00|61663.8|61648.8|61659.1|61644.1|61668.9|61650.9|61655.3|61640.3|438
1618894200000|2021-04-20 04:50:00|61659.8|61644.8|61658.9|61643.9|61662.1|61647.1|61655.4|61640.4|399
1618894500000|2021-04-20 04:55:00|61659|61644|61654.7|61634.7|61661.4|61646.3|61651.3|61634.2|407
1618894800000|2021-04-20 05:00:00|61652.9|61637.9|61655.8|61640.8|61663.6|61647|61647.7|61630.6|536
1618895100000|2021-04-20 05:05:00|61655.7|61640.7|61660.2|61645.2|61662|61647|61653.7|61637.7|403
1618895400000|2021-04-20 05:10:00|61659.6|61644.6|61655.8|61640.8|61667.1|61649.9|61654|61639|434
1618895700000|2021-04-20 05:15:00|61655.5|61640.5|61658.7|61643.7|61660.2|61645.2|61653.6|61638.6|328
1618896000000|2021-04-20 05:20:00|61657.5|61642.5|61666.7|61651.7|61668.4|61652.8|61657.3|61641.9|385
1618896300000|2021-04-20 05:25:00|61666.6|61651.6|61668.5|61653.5|61671.6|61654.1|61665.3|61650.3|370
1618896600000|2021-04-20 05:30:00|61668.4|61653.4|61667.2|61652.2|61681.6|61664.8|61663.7|61648.7|567
1618896900000|2021-04-20 05:35:00|61667.3|61652.3|61680.2|61665.2|61681.5|61666.5|61667.3|61652.3|480
1618897200000|2021-04-20 05:40:00|61680.4|61665.4|61677.8|61662.8|61683.3|61666.5|61673.2|61658.2|468
1618897500000|2021-04-20 05:45:00|61677.9|61662.9|61679.3|61664.3|61683.6|61668.3|61674.6|61657|479
1618897800000|2021-04-20 05:50:00|61679.4|61664.4|61665.1|61650.1|61681.1|61665.5|61660.5|61645.5|507
1618898100000|2021-04-20 05:55:00|61665.5|61650.5|61666.2|61646.2|61669.9|61654.3|61657.6|61639.5|607
1618898400000|2021-04-20 06:00:00|61664.4|61644.4|61680.3|61665.3|61686.2|61670.7|61660.1|61643.4|732
1618898700000|2021-04-20 06:05:00|61680.4|61665.4|61682.6|61667.6|61691.6|61674.4|61674|61656.7|695
1618899000000|2021-04-20 06:10:00|61682.5|61667.5|61690.8|61675.8|61699.6|61683.7|61671.2|61654.7|840
1618899300000|2021-04-20 06:15:00|61691.7|61676.7|61705.8|61690.8|61715.6|61698.1|61688.7|61673.6|809
1618899600000|2021-04-20 06:20:00|61705.9|61690.9|61718|61703|61720.6|61703.8|61703.7|61686.2|747
1618899900000|2021-04-20 06:25:00|61718.3|61703.3|61709|61694|61726.1|61709.1|61705|61690|690
1618900200000|2021-04-20 06:30:00|61709.9|61694.9|61713|61698|61727.9|61712.9|61706.5|61691.5|695
1618900500000|2021-04-20 06:35:00|61712.6|61697.6|61674.9|61659.9|61717.3|61702.3|61674.5|61659.5|859
1618900800000|2021-04-20 06:40:00|61674.8|61659.8|61667.2|61652.2|61684.9|61669.9|61659.2|61644.2|856
1618901100000|2021-04-20 06:45:00|61666.9|61651.9|61631.3|61616.3|61670.4|61655.4|61608|61593|895
1618901400000|2021-04-20 06:50:00|61631.4|61616.4|61626.2|61611.2|61642.9|61627.9|61608.1|61593.1|848
1618901700000|2021-04-20 06:55:00|61626.1|61611.1|61603.1|61588.1|61639.6|61624.6|61596.7|61581.7|824
1618902000000|2021-04-20 07:00:00|61603.4|61588.4|61621.2|61606.2|61632.9|61617.9|61600.2|61584.5|976
1618902300000|2021-04-20 07:05:00|61621.3|61606.3|61642.3|61627.3|61650.6|61633.9|61607.9|61592.9|892
1618902600000|2021-04-20 07:10:00|61641.8|61626.8|61622.4|61607.4|61647|61630.2|61608.1|61592.1|813
1618902900000|2021-04-20 07:15:00|61622.8|61607.8|61623.2|61608.2|61634.1|61619.1|61600.8|61585.8|843
1618903200000|2021-04-20 07:20:00|61623.8|61608.8|61625.3|61610.3|61632.6|61617.6|61616.3|61601.3|843
1618903500000|2021-04-20 07:25:00|61624.8|61609.8|61639.3|61624.3|61647.9|61632.9|61624.8|61609.8|768
1618903800000|2021-04-20 07:30:00|61639.2|61624.2|61612.3|61597.3|61639.5|61624.5|61607.4|61592.4|735
1618904100000|2021-04-20 07:35:00|61612.5|61597.5|61622.8|61607.8|61623.9|61608.9|61593.2|61577.6|835
1618904400000|2021-04-20 07:40:00|61623.1|61608.1|61582.9|61567.9|61624.4|61609.4|61577.5|61562.5|835
1618904700000|2021-04-20 07:45:00|61582.6|61567.6|61593.9|61578.9|61594.5|61578.9|61567|61552|811
1618905000000|2021-04-20 07:50:00|61593.7|61578.7|61598.3|61583.3|61602.8|61587.8|61591.7|61576.7|714
1618905300000|2021-04-20 07:55:00|61598.4|61583.4|61622.4|61607.4|61627.6|61612.6|61598.2|61583.2|743
1618905600000|2021-04-20 08:00:00|61622.3|61607.3|61637.6|61622.6|61653|61638|61618.6|61603.6|767
1618905900000|2021-04-20 08:05:00|61637.5|61622.5|61636.5|61621.5|61658.1|61643.1|61631.8|61616.8|838
1618906200000|2021-04-20 08:10:00|61636.4|61621.4|61634.1|61619.1|61648.9|61633.9|61628.3|61613.3|739
1618906500000|2021-04-20 08:15:00|61634.3|61619.3|61640.7|61625.7|61642|61627|61622.7|61607.7|663
1618906800000|2021-04-20 08:20:00|61640.8|61625.8|61622|61607|61645.7|61630.7|61616.6|61601.6|668
1618907100000|2021-04-20 08:25:00|61621.3|61606.3|61639.2|61624.2|61657.7|61642.7|61615.9|61600.9|742
1618907400000|2021-04-20 08:30:00|61639.5|61624.5|61629.5|61614.5|61651|61636|61625.1|61608.2|693
1618907700000|2021-04-20 08:35:00|61629.4|61614.4|61628.1|61613.1|61639.7|61624.7|61617.8|61602.8|729
1618908000000|2021-04-20 08:40:00|61628.2|61613.2|61621.3|61606.3|61634.3|61619.3|61608.6|61591.7|644
1618908300000|2021-04-20 08:45:00|61621.4|61606.4|61627.3|61612.3|61634.5|61619.5|61613.4|61598.4|699
1618908600000|2021-04-20 08:50:00|61627.2|61612.2|61643.4|61628.4|61644.3|61629.3|61622.9|61607.9|641
1618908900000|2021-04-20 08:55:00|61642.9|61627.9|61626.6|61611.6|61646|61631|61625.3|61609.8|767
1618909200000|2021-04-20 09:00:00|61628|61613|61628.7|61613.7|61642.8|61627.8|61624.2|61608.9|653
1618909500000|2021-04-20 09:05:00|61629.2|61614.2|61639.9|61624.9|61642.5|61627.5|61615.3|61600.3|664
1618909800000|2021-04-20 09:10:00|61640.5|61625.5|61632.1|61617.1|61642.4|61627.4|61624|61609|593
1618910100000|2021-04-20 09:15:00|61632|61617|61660.8|61645.8|61661.3|61646.3|61629.7|61614.7|647
1618910400000|2021-04-20 09:20:00|61660.7|61645.7|61670.5|61655.5|61670.6|61655.6|61647.2|61632.2|669
1618910700000|2021-04-20 09:25:00|61670.7|61655.7|61672|61657|61681.3|61663.3|61662|61647|792
1618911000000|2021-04-20 09:30:00|61671.8|61656.8|61688.5|61673.5|61696.3|61681.3|61661.7|61646.7|856
1618911300000|2021-04-20 09:35:00|61688.9|61673.9|61694|61679|61696.7|61681.2|61685.1|61670.1|764
1618911600000|2021-04-20 09:40:00|61695.8|61680.8|61681.8|61666.8|61696|61681|61671.8|61656.8|751
1618911900000|2021-04-20 09:45:00|61681.7|61666.7|61701.8|61686.8|61712.1|61696|61681.5|61666.5|782
1618912200000|2021-04-20 09:50:00|61701.7|61686.7|61694.9|61679.9|61704.4|61689.4|61683.3|61667.3|705
1618912500000|2021-04-20 09:55:00|61694.8|61679.8|61682.4|61667.4|61695.7|61680.7|61675.5|61660.5|671
1618912800000|2021-04-20 10:00:00|61682.1|61667.1|61678.6|61663.6|61689.7|61674.7|61671.8|61656.8|677
1618913100000|2021-04-20 10:05:00|61678.5|61663.5|61688.5|61673.5|61697.7|61682.7|61678|61663|690
1618913400000|2021-04-20 10:10:00|61688.4|61673.4|61699.1|61684.1|61706.4|61689.1|61684.4|61669.4|689
1618913700000|2021-04-20 10:15:00|61697.4|61682.4|61700.2|61685.2|61702.5|61686.2|61690.6|61675.6|666
1618914000000|2021-04-20 10:20:00|61700.1|61685.1|61718.7|61703.7|61719|61704|61694.2|61679.2|651
1618914300000|2021-04-20 10:25:00|61718.1|61703.1|61707.3|61692.3|61726.1|61711.1|61706.6|61689.6|686
1618914600000|2021-04-20 10:30:00|61706.8|61691.8|61714.7|61699.7|61718.8|61703.8|61702.2|61685.7|685
1618914900000|2021-04-20 10:35:00|61714.9|61699.9|61718.8|61703.8|61718.8|61703.8|61705.8|61690.3|675
1618915200000|2021-04-20 10:40:00|61718.7|61703.7|61711.1|61696.1|61721.8|61706.8|61698.6|61683.6|736
1618915500000|2021-04-20 10:45:00|61711.5|61696.5|61719.3|61704.3|61720|61705|61695.1|61680.1|757
1618915800000|2021-04-20 10:50:00|61719.1|61704.1|61737.3|61722.3|61750.8|61735.8|61716|61701|829
1618916100000|2021-04-20 10:55:00|61737.1|61722.1|61726.1|61711.1|61738.1|61723.1|61723.7|61708.7|707
1618916400000|2021-04-20 11:00:00|61725.8|61710.8|61721.3|61706.3|61734.8|61719.8|61720.2|61705.2|735
1618916700000|2021-04-20 11:05:00|61721.5|61706.5|61711.4|61696.4|61724.2|61709.2|61708.1|61693.1|756
1618917000000|2021-04-20 11:10:00|61712.6|61697.6|61694.9|61679.9|61716|61700.4|61694.6|61679.6|611
1618917300000|2021-04-20 11:15:00|61695|61680|61685.3|61670.3|61698.1|61683.1|61682.5|61667.5|698
1618917600000|2021-04-20 11:20:00|61685.5|61670.5|61691.3|61676.3|61696.1|61681.1|61676.8|61661.8|743
1618917900000|2021-04-20 11:25:00|61691.6|61676.6|61693.6|61678.6|61699.8|61684|61684.6|61669.6|641
1618918200000|2021-04-20 11:30:00|61693.9|61678.9|61683.7|61668.7|61695.4|61680.4|61679.4|61664.4|684
1618918500000|2021-04-20 11:35:00|61683.6|61668.6|61681.4|61666.4|61688.2|61673.2|61679|61664|626
1618918800000|2021-04-20 11:40:00|61681.5|61666.5|61673|61658|61689|61674|61673|61658|573
1618919100000|2021-04-20 11:45:00|61673.1|61658.1|61676|61661|61681.2|61665.9|61673|61658|651
1618919400000|2021-04-20 11:50:00|61676.2|61661.2|61686.4|61671.4|61689|61674|61676.2|61661.2|574
1618919700000|2021-04-20 11:55:00|61686.3|61671.3|61699.6|61684.6|61702.3|61686.9|61673.2|61658.2|730
1618920000000|2021-04-20 12:00:00|61699.9|61684.9|61708.7|61693.7|61718.2|61701.3|61699.9|61684.9|690
1618920300000|2021-04-20 12:05:00|61708.9|61693.9|61708.7|61693.7|61714.6|61699.6|61706|61690|596
1618920600000|2021-04-20 12:10:00|61708.4|61693.4|61716.1|61701.1|61726.8|61711.8|61705|61687.9|639
1618920900000|2021-04-20 12:15:00|61718.7|61703.7|61718.5|61703.5|61730.6|61713.5|61715.5|61699.3|653
1618921200000|2021-04-20 12:20:00|61716.6|61701.6|61737.3|61722.3|61737.4|61722.3|61712.4|61697.4|709
1618921500000|2021-04-20 12:25:00|61736.7|61721.7|61754.3|61739.3|61758.5|61743.5|61735|61720|796
1618921800000|2021-04-20 12:30:00|61754.1|61739.1|61781.8|61766.8|61796|61779.5|61749.1|61734.1|873
1618922100000|2021-04-20 12:35:00|61781.9|61766.9|61782.4|61767.4|61783.9|61768.9|61758.2|61743.2|745
1618922400000|2021-04-20 12:40:00|61782.8|61767.8|61802.8|61787.8|61841.8|61825.2|61780.2|61765.2|843
1618922700000|2021-04-20 12:45:00|61802.9|61787.9|61790.5|61775.5|61811.4|61796.4|61783.8|61768.8|777
1618923000000|2021-04-20 12:50:00|61790.4|61775.4|61795.4|61780.4|61798.5|61783.3|61780.9|61764.8|703
1618923300000|2021-04-20 12:55:00|61795.6|61780.6|61798.2|61783.2|61813.7|61797.4|61785|61768.7|787
1618923600000|2021-04-20 13:00:00|61798.1|61783.1|61796.1|61781.1|61805.4|61786.4|61785.5|61770.5|839
1618923900000|2021-04-20 13:05:00|61795.9|61780.9|61775.1|61760.1|61817.1|61802.1|61772.7|61757.1|898
1618924200000|2021-04-20 13:10:00|61774.8|61759.8|61768.2|61753.2|61781.1|61766.1|61768.1|61753.1|790
1618924500000|2021-04-20 13:15:00|61769.3|61754.3|61779.7|61764.7|61786.7|61771.7|61768.5|61753.5|727
1618924800000|2021-04-20 13:20:00|61780.9|61765.9|61758.2|61743.2|61784.4|61769.4|61753|61738|805
1618925100000|2021-04-20 13:25:00|61758.3|61743.3|61752.3|61737.3|61761.8|61746.8|61748.5|61733.5|613
1618925400000|2021-04-20 13:30:00|61752.1|61737.1|61766.2|61751.2|61773.9|61758.9|61746.9|61731.9|734
1618925700000|2021-04-20 13:35:00|61765.7|61750.7|61753.1|61738.1|61771.6|61756.6|61741.8|61726.8|663
1618926000000|2021-04-20 13:40:00|61753.3|61738.3|61723.5|61708.5|61759.1|61744.1|61719.8|61704.8|651
1618926300000|2021-04-20 13:45:00|61722.8|61707.8|61745|61730|61762.4|61747.4|61718.8|61703.8|712
1618926600000|2021-04-20 13:50:00|61745.3|61730.3|61743.2|61728.2|61750.8|61735.8|61731.8|61716.5|765
1618926900000|2021-04-20 13:55:00|61743.4|61728.4|61753.5|61738.5|61771.6|61755.1|61738.7|61723.7|864
1618927200000|2021-04-20 14:00:00|61753.9|61738.9|61766.5|61751.5|61775.6|61758|61741.1|61726.1|863
1618927500000|2021-04-20 14:05:00|61766.3|61751.3|61763.3|61748.3|61768.9|61752.1|61735.2|61720.2|859
1618927800000|2021-04-20 14:10:00|61763.4|61748.4|61729.7|61714.7|61766.4|61750.2|61728.2|61713.2|836
1618928100000|2021-04-20 14:15:00|61729.6|61714.6|61722.6|61707.6|61744.3|61729.3|61711.9|61696.9|824
1618928400000|2021-04-20 14:20:00|61722.4|61707.4|61721|61706|61738.4|61723.4|61721|61706|763
1618928700000|2021-04-20 14:25:00|61721.3|61706.3|61700|61685|61725.3|61710.3|61698.4|61683.4|811
1618929000000|2021-04-20 14:30:00|61699|61684|61707.6|61692.6|61716.9|61701.9|61698.1|61683.1|903
1618929300000|2021-04-20 14:35:00|61704.7|61689.7|61689.3|61674.3|61711.9|61696.9|61686.5|61669.1|813
1618929600000|2021-04-20 14:40:00|61688.3|61673.3|61726.9|61711.9|61732.3|61717.3|61688.2|61673.2|909
1618929900000|2021-04-20 14:45:00|61726.6|61711.6|61741.9|61726.9|61752.1|61734.9|61719.9|61704.9|948
1618930200000|2021-04-20 14:50:00|61742.1|61727.1|61746.3|61731.3|61752.2|61736.3|61723.6|61707.1|953
1618930500000|2021-04-20 14:55:00|61746.1|61731.1|61724|61709|61746.1|61731.1|61717.1|61702.1|951
1618930800000|2021-04-20 15:00:00|61724.3|61709.3|61720.5|61705.5|61736.4|61721.4|61719.7|61702.4|906
1618931100000|2021-04-20 15:05:00|61720.6|61705.6|61722|61707|61749.4|61732.6|61716.2|61701.2|866
1618931400000|2021-04-20 15:10:00|61721.8|61706.8|61730|61715|61740.4|61724.5|61721.4|61705.1|724
1618931700000|2021-04-20 15:15:00|61729.6|61714.6|61746.1|61726.1|61747.3|61731.1|61729.6|61712.2|810
1618932000000|2021-04-20 15:20:00|61746.4|61726.4|61778.2|61763.2|61779.6|61764.6|61742.9|61722.9|911
1618932300000|2021-04-20 15:25:00|61778.1|61763.1|61792|61777|61794.3|61779.3|61772.7|61757.7|907
1618932600000|2021-04-20 15:30:00|61791.5|61776.5|61794.3|61779.3|61805.9|61790.9|61782.2|61766.4|894
1618932900000|2021-04-20 15:35:00|61794|61779|61798|61783|61807.6|61792.6|61792.8|61777.8|821
1618933200000|2021-04-20 15:40:00|61797.9|61782.9|61786.8|61771.8|61797.9|61782.9|61770.7|61755.7|864
1618933500000|2021-04-20 15:45:00|61786.2|61771.2|61776.6|61761.6|61786.5|61771.5|61766.2|61751.2|687
1618933800000|2021-04-20 15:50:00|61778.4|61763.4|61757.8|61742.8|61779.1|61764.1|61755.2|61740.2|696
1618934100000|2021-04-20 15:55:00|61757.9|61742.9|61751.2|61736.2|61762.3|61747.3|61751.2|61736.2|713
1618934400000|2021-04-20 16:00:00|61750.3|61735.3|61754.3|61739.3|61767|61751.3|61748.5|61731.3|764
1618934700000|2021-04-20 16:05:00|61753.9|61738.9|61760.2|61745.2|61766.7|61749.8|61750.5|61734.6|650
1618935000000|2021-04-20 16:10:00|61760.3|61745.3|61758.4|61743.4|61775.4|61758.2|61755.8|61737.2|619
1618935300000|2021-04-20 16:15:00|61757.9|61742.9|61783|61768|61788.9|61771.8|61755.4|61739.9|645
1618935600000|2021-04-20 16:20:00|61783.1|61768.1|61774.7|61759.7|61784.6|61769.6|61769.9|61751.8|559
1618935900000|2021-04-20 16:25:00|61774.5|61759.5|61784.5|61764.5|61790.2|61774.1|61774.1|61757.7|628
1618936200000|2021-04-20 16:30:00|61784.4|61764.4|61810.4|61795.4|61813.4|61796.2|61782.7|61763.5|598
1618936500000|2021-04-20 16:35:00|61810.3|61795.3|61814.3|61799.3|61815.5|61799.9|61805.3|61790.3|536
1618936800000|2021-04-20 16:40:00|61814.5|61799.5|61843.3|61828.3|61844.9|61829.9|61814|61799|709
1618937100000|2021-04-20 16:45:00|61843.2|61828.2|61836.2|61821.2|61846.7|61829.2|61831.7|61816.7|648
1618937400000|2021-04-20 16:50:00|61836.1|61821.1|61824.8|61809.8|61845.1|61830.1|61820.7|61805.7|700
1618937700000|2021-04-20 16:55:00|61824.7|61809.7|61820.2|61805.2|61825.3|61810.3|61817.9|61802.9|705
1618938000000|2021-04-20 17:00:00|61820.8|61805.8|61812.8|61797.8|61823.5|61808.5|61805.3|61788.5|715
1618938300000|2021-04-20 17:05:00|61812.9|61797.9|61818|61803|61823.6|61808.6|61810.4|61793.2|625
1618938600000|2021-04-20 17:10:00|61818.6|61803.6|61810|61795|61823.2|61808.2|61809.2|61794.2|586
1618938900000|2021-04-20 17:15:00|61809.5|61794.5|61819.1|61804.1|61821.4|61806.4|61808.1|61793.1|523
1618939200000|2021-04-20 17:20:00|61819.2|61804.2|61851.7|61836.7|61854.9|61837.1|61817.4|61802.4|639
1618939500000|2021-04-20 17:25:00|61851.4|61836.4|61849.2|61834.2|61852.6|61836.5|61837.2|61822.2|639
1618939800000|2021-04-20 17:30:00|61849.3|61834.3|61851.5|61836.5|61864.2|61846.3|61842.4|61826.5|588
1618940100000|2021-04-20 17:35:00|61851.8|61836.8|61840.8|61825.8|61852.1|61837.1|61837.4|61822.4|525
1618940400000|2021-04-20 17:40:00|61840.6|61825.6|61842.8|61827.8|61844|61829|61838.1|61823.1|466
1618940700000|2021-04-20 17:45:00|61842.4|61827.4|61841.4|61826.4|61843.6|61828.6|61833.8|61818.8|483
1618941000000|2021-04-20 17:50:00|61841.3|61826.3|61837.6|61822.6|61843.1|61828.1|61833.8|61818.8|455
1618941300000|2021-04-20 17:55:00|61838|61823|61836.9|61821.9|61839.8|61824.8|61831.1|61816.1|503
1618941600000|2021-04-20 18:00:00|61837.7|61822.7|61834.4|61819.4|61838.8|61823.8|61831.3|61816.3|569
1618941900000|2021-04-20 18:05:00|61834.3|61819.3|61824.6|61804.6|61834.3|61819.3|61819.1|61801.8|530
1618942200000|2021-04-20 18:10:00|61824.8|61804.8|61834|61819|61836|61821|61820|61801.8|524
1618942500000|2021-04-20 18:15:00|61833.8|61818.8|61825.4|61810.4|61841|61826|61822.4|61807.4|603
1618942800000|2021-04-20 18:20:00|61825.5|61810.5|61835|61820|61838|61823|61824.7|61809.7|505
1618943100000|2021-04-20 18:25:00|61834.7|61819.7|61839.7|61824.7|61845.4|61830.4|61834.7|61819.7|524
1618943400000|2021-04-20 18:30:00|61839.8|61824.8|61852.6|61837.6|61855.3|61840.3|61838.6|61823.6|600
1618943700000|2021-04-20 18:35:00|61852.7|61837.7|61850.3|61835.3|61854.3|61838.3|61848.5|61833.5|425
1618944000000|2021-04-20 18:40:00|61850|61835|61850.2|61835.2|61858.6|61842.9|61843.8|61828.8|511
1618944300000|2021-04-20 18:45:00|61850.7|61835.7|61839.4|61824.4|61851.9|61836.9|61838.7|61823.7|530
1618944600000|2021-04-20 18:50:00|61838.9|61823.9|61828.7|61813.7|61841.1|61826.1|61828.6|61813.6|513
1618944900000|2021-04-20 18:55:00|61828.6|61813.6|61820.4|61805.4|61834.3|61819.3|61819.7|61804.7|650
1618945200000|2021-04-20 19:00:00|61820.7|61805.7|61816.4|61801.4|61831.5|61813.7|61814.1|61797.1|515
1618945500000|2021-04-20 19:05:00|61816.3|61801.3|61816.1|61796.1|61820.6|61803.3|61812.6|61795|389
1618945800000|2021-04-20 19:10:00|61816|61796|61805|61790|61817.6|61800.8|61802.2|61785.4|477
1618946100000|2021-04-20 19:15:00|61804.7|61789.7|61807.8|61792.8|61812.8|61795.2|61802.7|61785.4|490
1618946400000|2021-04-20 19:20:00|61808.1|61793.1|61802.1|61787.1|61812.7|61794.6|61800.3|61785.1|415
1618946700000|2021-04-20 19:25:00|61802.2|61787.2|61797.9|61782.9|61804.1|61787.4|61793|61776.8|619
1618947000000|2021-04-20 19:30:00|61797.5|61782.5|61799.8|61784.8|61805.4|61787.8|61796.8|61779|371
1618947300000|2021-04-20 19:35:00|61799.9|61784.9|61799.9|61784.9|61807.5|61790.1|61799|61782.2|326
1618947600000|2021-04-20 19:40:00|61802|61782|61791.6|61776.6|61802|61784.9|61789.1|61771.2|389
1618947900000|2021-04-20 19:45:00|61791.7|61776.7|61786.5|61771.5|61795.4|61777.8|61786|61768.8|368
1618948200000|2021-04-20 19:50:00|61786.4|61771.4|61792.3|61777.3|61793.8|61778.8|61785.4|61770.4|389
1618948500000|2021-04-20 19:55:00|61792.2|61777.2|61804.7|61789.7|61809.7|61793.3|61788.9|61771.7|538
1618948800000|2021-04-20 20:00:00|61804.5|61789.5|61818.4|61798.4|61819.1|61801.8|61803.8|61786.3|581
1618949100000|2021-04-20 20:05:00|61817.8|61797.8|61809.8|61794.8|61824.6|61806.7|61806.9|61789.7|438
1618949400000|2021-04-20 20:10:00|61808.3|61793.3|61800.9|61785.9|61811.3|61794.1|61800.9|61782.3|395
1618949700000|2021-04-20 20:15:00|61801.5|61786.5|61796.4|61776.4|61806.6|61787.7|61795|61775|459
1618950000000|2021-04-20 20:20:00|61796.8|61776.8|61815.4|61795.4|61817|61798.9|61796.4|61776.4|418
1618950300000|2021-04-20 20:25:00|61815.2|61795.2|61802.1|61782.1|61817.2|61797.2|61800.7|61780.7|327
1618950600000|2021-04-20 20:30:00|61802.2|61782.2|61795.1|61775.1|61804.1|61786.4|61792.6|61772.6|283
1618950900000|2021-04-20 20:35:00|61796.3|61776.3|61803.4|61783.4|61803.4|61783.4|61793.3|61774.3|226
1618951200000|2021-04-20 20:40:00|61801.3|61781.3|61802.1|61782.1|61802.4|61782.4|61797.7|61777.7|317
1618951500000|2021-04-20 20:45:00|61801.5|61781.5|61794.4|61774.4|61802.3|61782.3|61790.9|61772.2|305
1618951800000|2021-04-20 20:50:00|61794.1|61774.1|61793.8|61773.8|61797.4|61777.4|61790.1|61770.1|231
1618952100000|2021-04-20 20:55:00|61793.5|61773.5|61798.2|61769.3|61798.3|61776.5|61789.2|61764.5|358
1618952400000|2021-04-20 21:00:00|61802.4|61769.5|61812|61763.8|61817.1|61781.4|61799.9|61762.8|55
1618952700000|2021-04-20 21:05:00|61812.9|61764.2|61816.3|61768.8|61822.9|61777.2|61806.4|61759.7|124
1618953000000|2021-04-20 21:10:00|61815.1|61766|61810.9|61772.3|61827.4|61774.4|61809.1|61759.6|87
1618953300000|2021-04-20 21:15:00|61813|61768.2|61813.2|61766.4|61825.5|61776.5|61806.7|61759|51
1618953600000|2021-04-20 21:20:00|61813.3|61766.5|61803.4|61775.2|61824.7|61775.2|61803.4|61757.7|55
1618953900000|2021-04-20 21:25:00|61804.6|61775.6|61817.6|61767.1|61825.5|61775.6|61803.5|61757.1|73
1618954200000|2021-04-20 21:30:00|61816.7|61762.6|61801|61771.2|61820.6|61773.8|61795.3|61756.9|246
1618954500000|2021-04-20 21:35:00|61801.1|61771.3|61802.6|61767.2|61807.7|61778.7|61795.4|61759.8|309
1618954800000|2021-04-20 21:40:00|61800.3|61770.5|61805.1|61766.1|61808.3|61774.2|61791.3|61761|222
1618955100000|2021-04-20 21:45:00|61804.4|61769.5|61797.5|61767.6|61805.5|61774.2|61791.5|61766.7|131
1618955400000|2021-04-20 21:50:00|61798.1|61768|61797.5|61768.1|61801.9|61771.2|61789.6|61766.1|131
1618955700000|2021-04-20 21:55:00|61797.6|61767.8|61807.6|61771.5|61834.9|61773.1|61791.4|61766.1|215
1618956000000|2021-04-20 22:00:00|61809|61771.1|61802.8|61782.8|61809|61783|61790.9|61767.1|340
1618956300000|2021-04-20 22:05:00|61802.9|61782.9|61805.8|61785.8|61806.6|61786.6|61802.7|61782.7|229
1618956600000|2021-04-20 22:10:00|61805.9|61785.9|61801.3|61781.3|61807.1|61787.1|61801.3|61781.3|207
1618956900000|2021-04-20 22:15:00|61801.6|61781.6|61801|61781|61802.5|61785.5|61798.3|61778.3|152
1618957200000|2021-04-20 22:20:00|61801.1|61781.1|61792.9|61772.9|61801.7|61784.2|61792.3|61772.3|209
1618957500000|2021-04-20 22:25:00|61793.5|61773.5|61796|61776|61796.6|61776.6|61788.7|61768.7|220
1618957800000|2021-04-20 22:30:00|61796.1|61776.1|61812.2|61792.2|61812.2|61792.2|61796.1|61776.1|276
1618958100000|2021-04-20 22:35:00|61812.1|61792.1|61810.7|61790.7|61812.9|61792.9|61808.5|61788.5|200
1618958400000|2021-04-20 22:40:00|61810.5|61790.5|61808|61788|61811.6|61791.9|61806.7|61788|211
1618958700000|2021-04-20 22:45:00|61808.1|61788.1|61808.7|61788.7|61811.6|61791.6|61806.6|61788.1|212
1618959000000|2021-04-20 22:50:00|61809.6|61789.6|61803.9|61783.9|61810|61790|61801.4|61781.4|177
1618959300000|2021-04-20 22:55:00|61804.3|61784.3|61806.8|61786.8|61806.9|61789.2|61794.1|61774.1|171
1618959600000|2021-04-20 23:00:00|61806.2|61786.2|61817.3|61797.3|61817.3|61797.3|61806.2|61786.2|181
1618959900000|2021-04-20 23:05:00|61817.2|61797.2|61815|61795|61817.8|61797.8|61811.2|61791.5|207
1618960200000|2021-04-20 23:10:00|61814.7|61794.7|61816.5|61796.5|61821.2|61802|61814.3|61794.3|201
1618960500000|2021-04-20 23:15:00|61816.4|61796.4|61814.2|61799.2|61819.9|61801.7|61814|61795.9|231
1618960800000|2021-04-20 23:20:00|61813.7|61798.7|61817.5|61797.5|61817.5|61800.1|61808.9|61791.4|190
1618961100000|2021-04-20 23:25:00|61818|61798|61811.5|61791.5|61819.3|61799.3|61810.7|61790.7|199
1618961400000|2021-04-20 23:30:00|61811.7|61791.7|61817.2|61797.2|61819.3|61799.9|61808.9|61791.2|210
1618961700000|2021-04-20 23:35:00|61817.1|61797.1|61811.8|61791.8|61821.9|61802.7|61811.6|61791.6|273
1618962000000|2021-04-20 23:40:00|61812|61792|61801.8|61781.8|61812.4|61794.6|61796.2|61778.5|244
1618962300000|2021-04-20 23:45:00|61801.9|61781.9|61799.9|61779.9|61802.5|61785|61796.2|61776.2|436
1618962600000|2021-04-20 23:50:00|61800|61780|61805.3|61790.3|61810.6|61793|61799.3|61780|588
1618962900000|2021-04-20 23:55:00|61805.1|61790.1|61812.5|61792.5|61814.9|61797.1|61801.9|61783.7|529
1618963200000|2021-04-21 00:00:00|61812.2|61792.2|61805.4|61785.4|61819|61799.6|61802|61784.4|553
1618963500000|2021-04-21 00:05:00|61805.3|61785.3|61798|61778|61809.5|61792|61793.4|61776.2|480
1618963800000|2021-04-21 00:10:00|61798.1|61778.1|61798.5|61783.5|61805.8|61788.8|61795.5|61778.1|449
1618964100000|2021-04-21 00:15:00|61799|61784|61778.7|61758.7|61800.1|61784.1|61770.9|61753.2|664
1618964400000|2021-04-21 00:20:00|61778.8|61758.8|61791.3|61771.3|61795.2|61775.2|61768.4|61750.8|625
1618964700000|2021-04-21 00:25:00|61791.6|61771.6|61784|61769|61794.4|61774.5|61778.2|61760.2|635
1618965000000|2021-04-21 00:30:00|61783.7|61768.7|61774.7|61754.7|61788.4|61770.5|61770.1|61751.8|636
1618965300000|2021-04-21 00:35:00|61775.1|61755.1|61765.1|61745.1|61777|61758.9|61761.1|61742|643
1618965600000|2021-04-21 00:40:00|61765|61745|61768.1|61748.1|61768.4|61752.1|61752.5|61734.9|639
1618965900000|2021-04-21 00:45:00|61768.2|61748.2|61766|61746|61768.9|61751.2|61757.5|61739.5|659
1618966200000|2021-04-21 00:50:00|61765.8|61745.8|61787.5|61767.5|61790.8|61773.2|61765.8|61745.8|712
1618966500000|2021-04-21 00:55:00|61787.7|61767.7|61800.8|61780.8|61805.8|61788.4|61786.3|61767.5|624
1618966800000|2021-04-21 01:00:00|61801.1|61781.1|61794.5|61774.5|61802.5|61784.9|61791.5|61774|553
1618967100000|2021-04-21 01:05:00|61791.9|61776.9|61785.7|61770.7|61794.3|61777|61784.1|61768.7|479
1618967400000|2021-04-21 01:10:00|61785.5|61770.5|61801.5|61781.5|61801.7|61783.9|61785.5|61770.5|488
1618967700000|2021-04-21 01:15:00|61801.9|61781.9|61810.9|61795.9|61814.8|61799.8|61800.7|61781.4|573
1618968000000|2021-04-21 01:20:00|61810.8|61795.8|61792|61777|61815.3|61797.8|61791.7|61774.2|459
1618968300000|2021-04-21 01:25:00|61791.8|61776.8|61802.6|61787.6|61806.8|61789.8|61791.8|61776.8|544
1618968600000|2021-04-21 01:30:00|61802.7|61787.7|61785.2|61765.2|61811.8|61794.7|61779.4|61762.5|748
1618968900000|2021-04-21 01:35:00|61785.3|61765.3|61765.7|61745.7|61789.9|61772.2|61762.3|61745|610
1618969200000|2021-04-21 01:40:00|61765.8|61745.8|61768.2|61748.2|61773.6|61756.8|61761.6|61742.8|565
1618969500000|2021-04-21 01:45:00|61768.1|61748.1|61767.8|61752.8|61779.4|61761.7|61767.6|61747.9|522
1618969800000|2021-04-21 01:50:00|61768.1|61753.1|61776.2|61761.2|61781.7|61764.1|61765.3|61748|504
1618970100000|2021-04-21 01:55:00|61776.3|61761.3|61787.5|61772.5|61793.6|61775.5|61776.2|61761.2|521
1618970400000|2021-04-21 02:00:00|61787.4|61772.4|61794.2|61779.2|61805|61788.3|61786.8|61770.9|597
1618970700000|2021-04-21 02:05:00|61794.5|61779.5|61792.3|61777.3|61801.3|61783.7|61781.1|61764.2|525
1618971000000|2021-04-21 02:10:00|61792.1|61777.1|61789.3|61774.3|61797|61778.3|61785|61766.9|521
1618971300000|2021-04-21 02:15:00|61793.7|61773.7|61793.4|61773.4|61801.5|61783.3|61788.8|61772.1|468
1618971600000|2021-04-21 02:20:00|61793.8|61773.8|61804.8|61789.8|61809.6|61792.9|61793.6|61773.8|430
1618971900000|2021-04-21 02:25:00|61804.9|61789.9|61812.8|61792.8|61821.5|61803.9|61804.8|61789.7|493
1618972200000|2021-04-21 02:30:00|61810.9|61795.9|61801.1|61786.1|61812.8|61795.9|61799.6|61782.4|483
1618972500000|2021-04-21 02:35:00|61801.2|61786.2|61815.3|61800.3|61819.6|61803.2|61801.1|61785.2|524
1618972800000|2021-04-21 02:40:00|61815.1|61800.1|61826.6|61806.6|61834|61815.9|61813.7|61796.9|500
1618973100000|2021-04-21 02:45:00|61822.6|61807.6|61822.1|61807.1|61828.5|61812.3|61817.6|61800.3|443
1618973400000|2021-04-21 02:50:00|61821.8|61806.8|61814.5|61799.5|61822.1|61807.1|61814.2|61797.5|446
1618973700000|2021-04-21 02:55:00|61815|61800|61810.1|61795.1|61815.7|61800.7|61807.7|61791.3|434
1618974000000|2021-04-21 03:00:00|61810.3|61795.3|61807.1|61792.1|61815.8|61798.4|61806.7|61789|381
1618974300000|2021-04-21 03:05:00|61807.2|61792.2|61813.9|61793.9|61816.5|61798.6|61803.2|61785.6|506
1618974600000|2021-04-21 03:10:00|61814|61794|61817.7|61797.7|61818|61799.3|61809.9|61791.8|472
1618974900000|2021-04-21 03:15:00|61817.6|61797.6|61818.9|61798.9|61820.9|61803.5|61812|61793.2|387
1618975200000|2021-04-21 03:20:00|61818.7|61798.7|61817.4|61797.4|61824.1|61806|61814.6|61797.2|493
1618975500000|2021-04-21 03:25:00|61815.6|61800.6|61811.1|61796.1|61820.2|61802.9|61808.2|61790.7|398
1618975800000|2021-04-21 03:30:00|61811|61796|61811.1|61791.1|61813.9|61796.5|61808.1|61788.3|382
1618976100000|2021-04-21 03:35:00|61811|61791|61816.4|61801.4|61822.6|61802.8|61810.5|61790.5|325
1618976400000|2021-04-21 03:40:00|61816.3|61801.3|61816.2|61796.2|61819.5|61802.8|61810.6|61792.8|370
1618976700000|2021-04-21 03:45:00|61816.1|61796.1|61821.9|61806.9|61824.3|61807.4|61812.9|61795.7|348
1618977000000|2021-04-21 03:50:00|61822.1|61807.1|61819.6|61799.6|61827.8|61810|61816.3|61799.2|351
1618977300000|2021-04-21 03:55:00|61819.7|61799.7|61820.5|61800.5|61822.3|61804.5|61816.2|61798.7|259
1618977600000|2021-04-21 04:00:00|61820.6|61800.6|61824.3|61804.3|61825.3|61808|61817.1|61799.8|291
1618977900000|2021-04-21 04:05:00|61824.6|61804.6|61829.4|61809.4|61830.8|61813.2|61819|61801.3|381
1618978200000|2021-04-21 04:10:00|61831.6|61811.6|61834.4|61814.4|61837.5|61820.4|61829.1|61810.4|361
1618978500000|2021-04-21 04:15:00|61834.5|61814.5|61832|61817|61838.2|61821.1|61830.4|61813.2|344
1618978800000|2021-04-21 04:20:00|61831.9|61816.9|61833.4|61818.4|61839.3|61821.9|61831.2|61814.7|287
1618979100000|2021-04-21 04:25:00|61833.2|61818.2|61839.7|61819.7|61840.8|61823.9|61831|61813.6|292
1618979400000|2021-04-21 04:30:00|61839.8|61819.8|61839.7|61819.7|61841.7|61822.6|61831|61813.5|323
1618979700000|2021-04-21 04:35:00|61839.8|61819.8|61842.1|61827.1|61848.2|61830.5|61838.1|61819.8|385
1618980000000|2021-04-21 04:40:00|61842.2|61827.2|61847.1|61832.1|61850.4|61832.8|61841|61824.6|386
1618980300000|2021-04-21 04:45:00|61847|61832|61843.6|61823.6|61852.6|61834.7|61841.3|61823.6|343
1618980600000|2021-04-21 04:50:00|61843.9|61823.9|61836.7|61816.7|61843.9|61825.1|61832.1|61815.9|310
1618980900000|2021-04-21 04:55:00|61836.8|61816.8|61834.6|61819.6|61838.7|61822|61831.9|61814.4|317
1618981200000|2021-04-21 05:00:00|61834.5|61819.5|61831.8|61816.8|61845.1|61827.3|61829.1|61809.1|428
1618981500000|2021-04-21 05:05:00|61831.9|61816.9|61831.9|61816.9|61844.9|61827.2|61831.3|61815.5|404
1618981800000|2021-04-21 05:10:00|61832|61817|61837.2|61822.2|61841.4|61824.3|61831.3|61815.1|360
1618982100000|2021-04-21 05:15:00|61836.8|61821.8|61831|61811|61844.9|61827.7|61828.7|61810.6|390
1618982400000|2021-04-21 05:20:00|61831.7|61811.7|61823.7|61808.7|61831.7|61814.1|61820.5|61803.5|406
1618982700000|2021-04-21 05:25:00|61823.1|61808.1|61819.7|61804.7|61824.8|61808.4|61819.2|61801.6|380
1618983000000|2021-04-21 05:30:00|61819.8|61804.8|61819.5|61804.5|61824.2|61806.9|61816.4|61799.1|429
1618983300000|2021-04-21 05:35:00|61819.4|61804.4|61811.6|61796.6|61823.8|61808.8|61810.6|61795.2|473
1618983600000|2021-04-21 05:40:00|61811.5|61796.5|61815.7|61795.7|61822.2|61805.4|61809.8|61792.5|514
1618983900000|2021-04-21 05:45:00|61815.6|61795.6|61809.8|61794.8|61824|61806.4|61808|61793|420
1618984200000|2021-04-21 05:50:00|61809.9|61794.9|61808.7|61793.7|61818.3|61800.6|61803.2|61787.8|531
1618984500000|2021-04-21 05:55:00|61811.4|61791.4|61818.8|61803.8|61821.4|61804.2|61806.5|61789.4|451
1618984800000|2021-04-21 06:00:00|61819|61804|61831.1|61816.1|61841|61823.9|61818.8|61803.8|688
1618985100000|2021-04-21 06:05:00|61830.9|61815.9|61804.6|61789.6|61830.9|61815.9|61803|61788|624
1618985400000|2021-04-21 06:10:00|61807.8|61787.8|61797.3|61782.3|61809.8|61792.5|61795.1|61780.1|629
1618985700000|2021-04-21 06:15:00|61797.6|61782.6|61813.2|61798.2|61817.3|61802.3|61796.7|61780.4|671
1618986000000|2021-04-21 06:20:00|61814|61799|61825.5|61810.5|61828.9|61813.8|61813.9|61797.7|644
1618986300000|2021-04-21 06:25:00|61826.3|61811.3|61839.5|61824.5|61843.7|61828.7|61826.3|61811.3|591
1618986600000|2021-04-21 06:30:00|61839.2|61824.2|61838.2|61823.2|61840.6|61825.5|61830.3|61814.6|538
1618986900000|2021-04-21 06:35:00|61838.1|61823.1|61819.3|61804.3|61845.8|61828.1|61817.5|61802.5|561
1618987200000|2021-04-21 06:40:00|61819.4|61804.4|61814.2|61799.2|61819.7|61804.7|61803.7|61788.7|720
1618987500000|2021-04-21 06:45:00|61815.4|61800.4|61827|61812|61831.2|61815.4|61812.3|61795.9|606
1618987800000|2021-04-21 06:50:00|61826.9|61811.9|61815.1|61800.1|61827.9|61812.9|61814.1|61796.4|557
1618988100000|2021-04-21 06:55:00|61815|61800|61827|61812|61840.2|61825.2|61815|61800|733
1618988400000|2021-04-21 07:00:00|61826.9|61811.9|61872.1|61857.1|61873.7|61857.8|61826.5|61811.5|895
1618988700000|2021-04-21 07:05:00|61872.2|61857.2|61850.3|61835.3|61881.7|61865.6|61842.4|61827.4|817
1618989000000|2021-04-21 07:10:00|61850.4|61835.4|61849.7|61834.7|61862|61846|61834.8|61818.3|771
1618989300000|2021-04-21 07:15:00|61849.4|61834.4|61861.8|61846.8|61861.8|61846.8|61840.8|61825.8|621
1618989600000|2021-04-21 07:20:00|61861.7|61846.7|61876.3|61861.3|61881.3|61865.4|61861.7|61846.7|713
1618989900000|2021-04-21 07:25:00|61876.7|61861.7|61895.7|61880.7|61897.7|61882.7|61873.5|61857.6|720
1618990200000|2021-04-21 07:30:00|61895.4|61880.4|61890|61875|61907.6|61892.6|61886.8|61871.8|764
1618990500000|2021-04-21 07:35:00|61890.1|61875.1|61945.4|61925.4|61949.6|61934|61890.1|61875.1|871
1618990800000|2021-04-21 07:40:00|61943.6|61928.6|61936.7|61921.7|61956.6|61939.7|61931.6|61915|884
1618991100000|2021-04-21 07:45:00|61936.8|61921.8|61943.9|61928.9|61956.3|61941.3|61932.9|61917.9|816
1618991400000|2021-04-21 07:50:00|61944.2|61929.2|61931.2|61916.2|61949.6|61934.6|61920.5|61905.5|798
1618991700000|2021-04-21 07:55:00|61931.1|61916.1|61916.6|61901.6|61936.5|61921.2|61912.8|61897.8|794
1618992000000|2021-04-21 08:00:00|61916.3|61901.3|61925.5|61910.5|61933.4|61918.4|61916.2|61900.1|762
1618992300000|2021-04-21 08:05:00|61925.3|61910.3|61928.9|61908.9|61933.6|61918.6|61918.4|61901|675
1618992600000|2021-04-21 08:10:00|61925.4|61910.4|61919|61904|61948|61931.6|61913.3|61898.3|669
1618992900000|2021-04-21 08:15:00|61919.2|61904.2|61899.7|61884.7|61919.2|61904.2|61896.8|61881.8|837
1618993200000|2021-04-21 08:20:00|61899.5|61884.5|61912.5|61897.5|61917.1|61902.1|61894.9|61879.9|668
1618993500000|2021-04-21 08:25:00|61912.2|61897.2|61914.3|61899.3|61918.4|61903.4|61908.9|61893.9|648
1618993800000|2021-04-21 08:30:00|61914.1|61899.1|61909.9|61894.9|61915.3|61900.3|61900.2|61885.2|681
1618994100000|2021-04-21 08:35:00|61909.6|61894.6|61914.5|61899.5|61915.9|61900|61902.2|61887.2|685
1618994400000|2021-04-21 08:40:00|61913.8|61898.8|61915|61900|61923.5|61908.5|61906.5|61891.5|679
1618994700000|2021-04-21 08:45:00|61915.1|61900.1|61915.6|61900.6|61920.5|61905.5|61904.3|61889.3|716
1618995000000|2021-04-21 08:50:00|61915.5|61900.5|61912.7|61897.7|61926.4|61911.4|61912|61897|655
1618995300000|2021-04-21 08:55:00|61912.6|61897.6|61943.7|61928.7|61956.2|61941.2|61912.6|61897.6|743
1618995600000|2021-04-21 09:00:00|61943.4|61928.4|61919.2|61904.2|61945.2|61930.2|61918|61903|647
1618995900000|2021-04-21 09:05:00|61919.4|61904.4|61908.9|61893.9|61924.1|61908.5|61905.3|61890.3|589
1618996200000|2021-04-21 09:10:00|61908.4|61893.4|61898.1|61883.1|61909.8|61894.8|61891.9|61876.9|594
1618996500000|2021-04-21 09:15:00|61898|61883|61913.4|61898.4|61913.7|61898.7|61894.7|61878.5|591
1618996800000|2021-04-21 09:20:00|61913.5|61898.5|61906.4|61891.4|61913.5|61898.5|61894.9|61879.9|604
1618997100000|2021-04-21 09:25:00|61907.5|61892.5|61909.4|61894.4|61914.1|61899.1|61902.1|61887.1|610
1618997400000|2021-04-21 09:30:00|61908.3|61893.3|61948.8|61933.8|61948.8|61933.8|61901|61886|709
1618997700000|2021-04-21 09:35:00|61948.7|61933.7|61965|61950|61972|61957|61946.8|61931.8|830
1618998000000|2021-04-21 09:40:00|61964.9|61949.9|61959.1|61944.1|61969.3|61954.3|61958.6|61943.6|678
1618998300000|2021-04-21 09:45:00|61958.8|61943.8|61949.8|61934.8|61968.7|61953.7|61949.8|61934.8|684
1618998600000|2021-04-21 09:50:00|61949.3|61934.3|61938.7|61923.7|61953|61938|61933.2|61916.9|608
1618998900000|2021-04-21 09:55:00|61938.4|61923.4|61940.7|61925.7|61952.7|61936.2|61937.4|61922.4|720
1618999200000|2021-04-21 10:00:00|61942.8|61922.8|61958.3|61943.3|61958.5|61943.5|61940.4|61922.5|639
1618999500000|2021-04-21 10:05:00|61957.7|61942.7|61941.9|61926.9|61961.6|61946.6|61933.1|61918.1|634
1618999800000|2021-04-21 10:10:00|61941.8|61926.8|61934.6|61919.6|61948|61933|61928.9|61913.9|630
1619000100000|2021-04-21 10:15:00|61934.5|61919.5|61933.9|61918.9|61942|61927|61927.3|61912.3|612
1619000400000|2021-04-21 10:20:00|61934.1|61919.1|61965.8|61950.8|61981.2|61966.2|61933.7|61918.7|723
1619000700000|2021-04-21 10:25:00|61966|61951|61982.4|61967.4|61985.4|61970.4|61961.7|61946.7|661
1619001000000|2021-04-21 10:30:00|61982.5|61967.5|61961.6|61946.6|61982.5|61967.5|61956.9|61941.9|613
1619001300000|2021-04-21 10:35:00|61962|61947|61953.4|61938.4|61970.3|61955.3|61946.2|61931.2|638
1619001600000|2021-04-21 10:40:00|61953.3|61938.3|61947.6|61932.6|61963.2|61948.2|61947.6|61931.4|643
1619001900000|2021-04-21 10:45:00|61947.8|61932.8|61939.1|61924.1|61955|61938.5|61937.3|61921.4|631
1619002200000|2021-04-21 10:50:00|61939.2|61924.2|61928.4|61913.4|61944.6|61929.6|61927.5|61912.5|677
1619002500000|2021-04-21 10:55:00|61928.7|61913.7|61927|61912|61934.7|61919.5|61921.4|61906.4|676
1619002800000|2021-04-21 11:00:00|61926.7|61911.7|61941.6|61926.6|61942|61927|61922.9|61907.9|625
1619003100000|2021-04-21 11:05:00|61940.3|61925.3|61940|61925|61951.1|61936.1|61936.8|61921.8|573
1619003400000|2021-04-21 11:10:00|61939.8|61924.8|61928.6|61913.6|61940.4|61925.4|61920.8|61905.2|660
1619003700000|2021-04-21 11:15:00|61929|61914|61941.2|61926.2|61943|61927.5|61927.4|61912.4|601
1619004000000|2021-04-21 11:20:00|61939.9|61924.9|61946.4|61931.4|61947.1|61932.1|61930.8|61913.5|517
1619004300000|2021-04-21 11:25:00|61946.5|61931.5|61950.5|61935.5|61950.6|61935.6|61938|61921.1|485
1619004600000|2021-04-21 11:30:00|61950.6|61935.6|61957.4|61942.4|61957.5|61942.4|61942.9|61927.9|518
1619004900000|2021-04-21 11:35:00|61957.6|61942.6|61945.7|61930.7|61960.3|61945.3|61944.3|61927.7|476
1619005200000|2021-04-21 11:40:00|61945.8|61930.8|61947.8|61932.8|61953.3|61937.5|61942.5|61927.5|609
1619005500000|2021-04-21 11:45:00|61947.6|61932.6|61950.8|61935.8|61951|61936|61941.7|61925.9|537
1619005800000|2021-04-21 11:50:00|61951.6|61936.6|61926.3|61911.3|61957.6|61942.6|61925.5|61910.5|645
1619006100000|2021-04-21 11:55:00|61926.2|61911.2|61941.9|61926.9|61945.5|61928.7|61925.7|61910.7|735
1619006400000|2021-04-21 12:00:00|61942.6|61927.6|61947.3|61932.3|61952.1|61937.1|61935.4|61920.4|639
1619006700000|2021-04-21 12:05:00|61947.5|61932.5|61948.4|61933.4|61959.2|61944.2|61944.2|61928|560
1619007000000|2021-04-21 12:10:00|61948.7|61933.7|61940.2|61925.2|61952.4|61937.4|61939.1|61924.1|572
1619007300000|2021-04-21 12:15:00|61939.7|61924.7|61942.6|61927.6|61948.3|61931.2|61937.1|61922.1|520
1619007600000|2021-04-21 12:20:00|61942|61927|61924|61909|61943.8|61928.7|61921|61906|601
1619007900000|2021-04-21 12:25:00|61923.9|61908.9|61931.8|61916.8|61935.2|61920.2|61915.6|61900.6|631
1619008200000|2021-04-21 12:30:00|61931.9|61916.9|61937.2|61922.2|61950.1|61934.8|61929.7|61913.4|695
1619008500000|2021-04-21 12:35:00|61936.7|61921.7|61952|61937|61955.2|61940.2|61928.8|61913.8|756
1619008800000|2021-04-21 12:40:00|61950.2|61935.2|61918.4|61903.4|61952.1|61936.3|61916.1|61900.8|666
1619009100000|2021-04-21 12:45:00|61918.8|61903.8|61928.7|61913.7|61930.3|61915.3|61910.7|61895.7|634
1619009400000|2021-04-21 12:50:00|61928.8|61913.8|61931.2|61916.2|61936.7|61921.7|61927.9|61912.9|606
1619009700000|2021-04-21 12:55:00|61931.3|61916.3|61905.8|61890.8|61935.4|61917.8|61900.1|61885.1|660
1619010000000|2021-04-21 13:00:00|61905.6|61890.6|61922.1|61907.1|61933.1|61917.5|61905.3|61890.3|754
1619010300000|2021-04-21 13:05:00|61922|61907|61936.4|61921.4|61939.1|61924.1|61910.1|61894.3|691
1619010600000|2021-04-21 13:10:00|61936.3|61921.3|61967.1|61952.1|61977.9|61962.9|61935.7|61920.7|747
1619010900000|2021-04-21 13:15:00|61966.7|61951.7|61946.1|61931.1|61968.3|61953.3|61939.9|61924.9|702
1619011200000|2021-04-21 13:20:00|61946|61931|61942.5|61927.5|61951|61936|61929.5|61914.5|695
1619011500000|2021-04-21 13:25:00|61942.2|61927.2|61957.3|61942.3|61957.9|61942.9|61929.5|61914.5|522
1619011800000|2021-04-21 13:30:00|61957.1|61942.1|61965.5|61950.5|61977.4|61962.4|61942.9|61927.9|709
1619012100000|2021-04-21 13:35:00|61965.4|61950.4|61966.2|61951.2|61981.2|61963.7|61951.7|61936.7|795
1619012400000|2021-04-21 13:40:00|61965.9|61950.9|61941|61926|61976.9|61961.9|61938.6|61923.6|907
1619012700000|2021-04-21 13:45:00|61940.9|61925.9|61930|61915|61941.9|61926.9|61917.6|61902.6|920
1619013000000|2021-04-21 13:50:00|61929.8|61914.8|61941.2|61926.2|61947|61932|61913.9|61898.9|919
1619013300000|2021-04-21 13:55:00|61941|61926|61915.6|61900.6|61941|61926|61912.4|61897.4|928
1619013600000|2021-04-21 14:00:00|61915.9|61900.9|61931.1|61916.1|61931.1|61916.1|61909.8|61894.8|1020
1619013900000|2021-04-21 14:05:00|61931.2|61916.2|61932.3|61917.3|61952.9|61935.5|61923.4|61908.4|877
1619014200000|2021-04-21 14:10:00|61932.4|61917.4|61944.1|61929.1|61951.8|61936.8|61927.9|61910.2|873
1619014500000|2021-04-21 14:15:00|61944|61929|61941.4|61926.4|61969.7|61953.2|61938.3|61923.3|853
1619014800000|2021-04-21 14:20:00|61941.3|61926.3|61904.4|61889.4|61949.2|61934.2|61902.6|61887.6|862
1619015100000|2021-04-21 14:25:00|61904.7|61889.7|61879.1|61864.1|61908.2|61893.2|61877.8|61862.8|905
1619015400000|2021-04-21 14:30:00|61880.7|61865.7|61906.5|61891.5|61912.6|61897.6|61880.1|61865.1|829
1619015700000|2021-04-21 14:35:00|61906.4|61891.4|61873.9|61858.9|61911|61896|61871.8|61855.6|854
1619016000000|2021-04-21 14:40:00|61874.6|61859.6|61881.2|61866.2|61888.3|61873.3|61868|61853|821
1619016300000|2021-04-21 14:45:00|61880.6|61865.6|61844.9|61829.9|61885.5|61870.5|61841.3|61824.6|877
1619016600000|2021-04-21 14:50:00|61845.5|61830.5|61829.6|61814.6|61856.5|61841.5|61812.2|61797.2|872
1619016900000|2021-04-21 14:55:00|61829.7|61814.7|61831.4|61816.4|61834.9|61819.9|61816.3|61801.3|941
1619017200000|2021-04-21 15:00:00|61831.1|61816.1|61824.6|61809.6|61844.2|61829.2|61812.1|61797.1|897
1619017500000|2021-04-21 15:05:00|61824.7|61809.7|61817.7|61802.7|61832.1|61817.1|61816.8|61801.7|740
1619017800000|2021-04-21 15:10:00|61817.5|61802.5|61793.4|61778.4|61824.3|61809.3|61787.5|61769.2|759
1619018100000|2021-04-21 15:15:00|61793.5|61778.5|61806.3|61791.3|61814.8|61799.8|61792.2|61776.3|726
1619018400000|2021-04-21 15:20:00|61805.4|61790.4|61803.6|61788.6|61811.9|61795.9|61803|61787.6|646
1619018700000|2021-04-21 15:25:00|61803.5|61788.5|61806.4|61791.4|61808|61793|61795.6|61780.6|604
1619019000000|2021-04-21 15:30:00|61806.3|61791.3|61796.7|61781.7|61809.1|61794.1|61789.8|61774.8|657
1619019300000|2021-04-21 15:35:00|61798.2|61783.2|61786.3|61771.3|61798.2|61783.2|61780|61765|631
1619019600000|2021-04-21 15:40:00|61786.2|61771.2|61782.8|61767.8|61796.1|61781.1|61780.2|61761.5|650
1619019900000|2021-04-21 15:45:00|61782.7|61767.7|61792.2|61777.2|61792.5|61777.5|61776|61761|627
1619020200000|2021-04-21 15:50:00|61792.3|61777.3|61803.6|61788.6|61803.9|61788.9|61788.4|61773.4|602
1619020500000|2021-04-21 15:55:00|61803.7|61788.7|61807|61792|61812|61797|61793.8|61778.8|533
1619020800000|2021-04-21 16:00:00|61806.8|61791.8|61818|61803|61822.1|61807.1|61806.6|61791.6|648
1619021100000|2021-04-21 16:05:00|61817.9|61802.9|61800.2|61785.2|61818.2|61803.2|61799.2|61784.2|495
1619021400000|2021-04-21 16:10:00|61800.3|61785.3|61827.2|61812.2|61827.4|61812.4|61799.3|61784.3|503
1619021700000|2021-04-21 16:15:00|61827.1|61812.1|61824.9|61809.9|61834.2|61819.2|61823.2|61808.2|569
1619022000000|2021-04-21 16:20:00|61824.4|61809.4|61827.5|61812.5|61830.1|61815.1|61818.7|61803.7|518
1619022300000|2021-04-21 16:25:00|61827.9|61812.9|61825.5|61810.5|61830.5|61815.5|61822.8|61806.5|558
1619022600000|2021-04-21 16:30:00|61825.3|61810.3|61813.6|61798.6|61825.6|61810.6|61813|61798|453
1619022900000|2021-04-21 16:35:00|61813.7|61798.7|61817.5|61802.5|61818.5|61803.5|61806.8|61791.8|489
1619023200000|2021-04-21 16:40:00|61817.6|61802.6|61814.3|61799.3|61820.1|61805.1|61806.8|61791.8|513
1619023500000|2021-04-21 16:45:00|61814.5|61799.5|61810.8|61795.8|61817.4|61802.4|61809.5|61794.5|530
1619023800000|2021-04-21 16:50:00|61810.9|61795.9|61811|61796|61815.1|61800.1|61801.9|61786.9|517
1619024100000|2021-04-21 16:55:00|61811.2|61796.2|61832|61817|61832.3|61817.3|61810.8|61795.8|589
1619024400000|2021-04-21 17:00:00|61831.6|61816.6|61830.7|61815.7|61836.9|61821.9|61828.6|61813.6|561
1619024700000|2021-04-21 17:05:00|61830.8|61815.8|61812.1|61797.1|61835.8|61820.8|61811.8|61796.8|591
1619025000000|2021-04-21 17:10:00|61812.6|61797.6|61810.4|61795.4|61818.7|61803.7|61810|61795|494
1619025300000|2021-04-21 17:15:00|61810.3|61795.3|61815.3|61800.3|61821.4|61806.4|61810|61795|529
1619025600000|2021-04-21 17:20:00|61816.6|61801.6|61809.8|61794.8|61817.3|61802.3|61807.9|61792.9|441
1619025900000|2021-04-21 17:25:00|61809.5|61794.5|61822.8|61807.8|61824.2|61807.8|61809.1|61793.3|433
1619026200000|2021-04-21 17:30:00|61822.9|61807.9|61820.6|61805.6|61823.8|61808.4|61815.3|61800.3|468
1619026500000|2021-04-21 17:35:00|61820.7|61805.7|61821.8|61806.8|61823.6|61808.6|61816.3|61801.3|372
1619026800000|2021-04-21 17:40:00|61821.9|61806.9|61822.8|61807.8|61825.3|61809.1|61815.1|61800.1|331
1619027100000|2021-04-21 17:45:00|61822.7|61807.7|61821.3|61806.3|61828.1|61811.8|61818.2|61803.2|419
1619027400000|2021-04-21 17:50:00|61821.2|61806.2|61817.7|61802.7|61823|61808|61816.3|61801.3|366
1619027700000|2021-04-21 17:55:00|61817.4|61802.4|61830.3|61815.3|61830.9|61815.9|61813.8|61798.3|486
1619028000000|2021-04-21 18:00:00|61829.9|61814.9|61835.8|61820.8|61839.1|61824.1|61824.1|61809.1|538
1619028300000|2021-04-21 18:05:00|61835.9|61820.9|61828.1|61813.1|61837.6|61822.6|61827|61812|355
1619028600000|2021-04-21 18:10:00|61828.3|61813.3|61823.6|61808.6|61832|61817|61823.2|61808.2|281
1619028900000|2021-04-21 18:15:00|61823.9|61808.9|61823.3|61808.3|61826.6|61811.6|61820.9|61805.9|301
1619029200000|2021-04-21 18:20:00|61823.5|61808.5|61825.1|61810.1|61825.5|61810.5|61818.2|61803.2|359
1619029500000|2021-04-21 18:25:00|61825|61810|61835|61820|61837.7|61821.3|61822.4|61804.5|423
1619029800000|2021-04-21 18:30:00|61834.6|61819.6|61831.5|61816.5|61836.5|61821.5|61828.9|61813.5|366
1619030100000|2021-04-21 18:35:00|61831.2|61816.2|61831.4|61816.4|61838.5|61821.6|61830.3|61813.3|365
1619030400000|2021-04-21 18:40:00|61831.5|61816.5|61831.7|61816.7|61834.4|61816.8|61822.8|61805.6|348
1619030700000|2021-04-21 18:45:00|61831.8|61816.8|61833.8|61818.8|61837.9|61822.2|61825.8|61808.2|384
1619031000000|2021-04-21 18:50:00|61833.1|61818.1|61825.7|61810.7|61835.7|61820.7|61824.2|61809.2|420
1619031300000|2021-04-21 18:55:00|61825.9|61810.9|61825|61810|61826.5|61811.5|61815|61800|505
1619031600000|2021-04-21 19:00:00|61825.2|61810.2|61823.4|61808.4|61830.5|61815.5|61822.7|61807.7|441
1619031900000|2021-04-21 19:05:00|61823.5|61808.5|61820.2|61805.2|61823.9|61808.9|61817.1|61802.1|276
1619032200000|2021-04-21 19:10:00|61820.3|61805.3|61807|61792|61820.3|61805.3|61806.9|61791.9|333
1619032500000|2021-04-21 19:15:00|61807.1|61792.1|61810.6|61795.6|61813.5|61797.1|61806.9|61791.9|336
1619032800000|2021-04-21 19:20:00|61811|61796|61805.9|61790.9|61811.3|61796.3|61805.5|61790.5|290
1619033100000|2021-04-21 19:25:00|61806.1|61791.1|61802.3|61787.3|61806.7|61791.7|61801|61786|285
1619033400000|2021-04-21 19:30:00|61801.8|61786.8|61795.6|61780.6|61805.2|61790.2|61794.3|61779.3|388
1619033700000|2021-04-21 19:35:00|61795.7|61780.7|61797.4|61782.4|61798.3|61783.3|61793.6|61778.6|326
1619034000000|2021-04-21 19:40:00|61796.7|61781.7|61800.3|61785.3|61800.6|61785.6|61795.6|61780.6|364
1619034300000|2021-04-21 19:45:00|61800.4|61785.4|61803.7|61788.7|61811.1|61796.1|61799.6|61784.6|388
1619034600000|2021-04-21 19:50:00|61802.4|61787.4|61801|61786|61805.2|61790.2|61800.1|61785.1|362
1619034900000|2021-04-21 19:55:00|61801.1|61786.1|61798.8|61783.8|61803|61788|61797.8|61782.8|468
1619035200000|2021-04-21 20:00:00|61798.7|61783.7|61796.7|61781.7|61807.6|61790.1|61796.5|61779.1|427
1619035500000|2021-04-21 20:05:00|61796.6|61781.6|61802.2|61787.2|61803.8|61787.4|61796.3|61780.9|262
1619035800000|2021-04-21 20:10:00|61802|61787|61799|61784|61806.7|61789.5|61798.7|61779.8|288
1619036100000|2021-04-21 20:15:00|61798.8|61783.8|61800.1|61785.1|61802.3|61785.2|61793.6|61776|273
1619036400000|2021-04-21 20:20:00|61802.4|61782.4|61805.1|61790.1|61809.3|61791.7|61798.8|61781.7|207
1619036700000|2021-04-21 20:25:00|61804.9|61789.9|61805.9|61790.9|61806.3|61791.3|61800.5|61783.3|221
1619037000000|2021-04-21 20:30:00|61806|61791|61795.6|61780.6|61810.3|61793.9|61795.5|61778.7|308
1619037300000|2021-04-21 20:35:00|61799.5|61779.5|61793.2|61778.2|61799.5|61781.9|61793.2|61775.5|236
1619037600000|2021-04-21 20:40:00|61797.9|61777.9|61795.3|61780.3|61799.3|61781.9|61794.1|61775.8|162
1619037900000|2021-04-21 20:45:00|61798.7|61778.7|61797.1|61777.1|61801.4|61781.4|61794.5|61774.6|310
1619038200000|2021-04-21 20:50:00|61796.7|61776.7|61798.6|61778.6|61800.7|61783.2|61795.4|61774.6|288
1619038500000|2021-04-21 20:55:00|61799|61779|61797.4|61777.4|61800.3|61780.3|61791.2|61771.2|290
1619038800000|2021-04-21 21:00:00|61796.9|61776.4|61829.9|61770.5|61830.3|61778.4|61796.4|61770.5|27
1619039100000|2021-04-21 21:05:00|61830.8|61770.4|61821.8|61778|61834.7|61783.9|61809.6|61766.3|102
1619039400000|2021-04-21 21:10:00|61811.1|61783.8|61809.9|61773.8|61823.9|61785.3|61806|61771|217
1619039700000|2021-04-21 21:15:00|61807.4|61780.7|61812.5|61781.6|61826.6|61789.8|61807.4|61769.1|171
1619040000000|2021-04-21 21:20:00|61809.7|61781.2|61823.6|61774.3|61824.9|61788.7|61806.6|61773.3|120
1619040300000|2021-04-21 21:25:00|61808.9|61780.6|61806.4|61786.4|61823.3|61789.1|61806|61774.8|75
1619040600000|2021-04-21 21:30:00|61809.3|61785.6|61806.3|61782.2|61815.4|61788.4|61805.7|61779.3|231
1619040900000|2021-04-21 21:35:00|61811.1|61779.3|61792.7|61772.7|61811.1|61786|61791.8|61770.8|325
1619041200000|2021-04-21 21:40:00|61793|61773|61798|61770.7|61798|61776.2|61792.5|61769.1|128
1619041500000|2021-04-21 21:45:00|61792.7|61772.7|61792.8|61771.6|61802|61779.3|61791|61768.9|162
1619041800000|2021-04-21 21:50:00|61792.2|61771.4|61789.8|61768.7|61795|61774|61789.7|61768.6|257
1619042100000|2021-04-21 21:55:00|61788.9|61768.8|61791|61769.9|61792.5|61772.2|61788.2|61766.4|217
1619042400000|2021-04-21 22:00:00|61791.8|61771.4|61795|61775|61798.2|61776.5|61791|61771|344
1619042700000|2021-04-21 22:05:00|61793.2|61773.2|61799.9|61779.9|61800.4|61782.1|61793|61773|207
1619043000000|2021-04-21 22:10:00|61799.8|61779.8|61797.9|61777.9|61801|61781.2|61795.9|61775.9|167
1619043300000|2021-04-21 22:15:00|61797.7|61777.7|61801.2|61781.2|61801.8|61783.7|61795.2|61775.2|228
1619043600000|2021-04-21 22:20:00|61800.4|61780.4|61799.3|61779.3|61801.3|61784|61797.7|61777.7|104
1619043900000|2021-04-21 22:25:00|61799.9|61779.9|61802.4|61782.4|61803.2|61783.9|61798.3|61778.6|112
1619044200000|2021-04-21 22:30:00|61802.5|61782.5|61800.1|61780.1|61803.5|61783.5|61792.8|61772.8|234
1619044500000|2021-04-21 22:35:00|61800.2|61780.2|61802.3|61782.3|61805.1|61785.1|61798.2|61778.2|175
1619044800000|2021-04-21 22:40:00|61802.2|61782.2|61804|61784|61805.2|61786.2|61800.8|61780.8|165
1619045100000|2021-04-21 22:45:00|61804.1|61784.1|61803|61783|61805.5|61785.5|61801.1|61781.1|144
1619045400000|2021-04-21 22:50:00|61803.2|61783.2|61805.8|61785.8|61806.3|61786.3|61800.3|61780.3|142
1619045700000|2021-04-21 22:55:00|61805.6|61785.6|61797.5|61777.5|61805.6|61786.3|61796.9|61776.9|193
1619046000000|2021-04-21 23:00:00|61798|61778|61799.9|61779.9|61802.1|61784.1|61797.2|61777.2|158
1619046300000|2021-04-21 23:05:00|61797.6|61782.6|61791.2|61771.2|61798.6|61782.6|61790.4|61770.4|189
1619046600000|2021-04-21 23:10:00|61791.7|61771.7|61790.6|61775.6|61794.3|61776.2|61790.4|61770.8|127
1619046900000|2021-04-21 23:15:00|61792.3|61772.3|61786.4|61766.4|61792.6|61775.3|61784.2|61764.2|224
1619047200000|2021-04-21 23:20:00|61786.2|61766.2|61787.8|61767.8|61790.7|61770.7|61783.8|61763.8|211
1619047500000|2021-04-21 23:25:00|61788.5|61768.5|61785.2|61765.2|61790.6|61773.2|61784.1|61764.1|233
1619047800000|2021-04-21 23:30:00|61784.8|61764.8|61785.3|61765.3|61790.3|61770.3|61784.1|61764.1|308
1619048100000|2021-04-21 23:35:00|61785.7|61765.7|61785.5|61765.5|61788.7|61768.7|61784.2|61764.2|172
1619048400000|2021-04-21 23:40:00|61785|61765|61787.4|61767.4|61791.1|61771.1|61784.7|61764.7|260
1619048700000|2021-04-21 23:45:00|61787.6|61767.6|61786.8|61766.8|61791.1|61772.5|61785.2|61765.5|216
1619049000000|2021-04-21 23:50:00|61786.3|61771.3|61782.7|61762.7|61789.8|61772.6|61780.7|61761.4|251
1619049300000|2021-04-21 23:55:00|61783.2|61763.2|61787.1|61767.1|61791.1|61773.4|61782|61762|238
1619049600000|2021-04-22 00:00:00|61786.6|61766.6|61779.1|61759.1|61787.4|61769|61770.2|61751.8|502
1619049900000|2021-04-22 00:05:00|61779.3|61759.3|61787.5|61767.5|61791|61771|61775.5|61756.5|417
1619050200000|2021-04-22 00:10:00|61787.7|61767.7|61790.3|61770.3|61791.2|61773.2|61780.3|61760.3|377
1619050500000|2021-04-22 00:15:00|61790.2|61770.2|61796.1|61776.1|61797|61779.7|61789.5|61769.9|335
1619050800000|2021-04-22 00:20:00|61797.2|61777.2|61800.8|61780.8|61804.2|61786.7|61792.6|61774.4|417
1619051100000|2021-04-22 00:25:00|61801.5|61781.5|61806.4|61791.4|61811.5|61794|61798.8|61780|464
1619051400000|2021-04-22 00:30:00|61806.1|61791.1|61800.8|61780.8|61808.7|61791.4|61800.3|61780.3|378
1619051700000|2021-04-22 00:35:00|61800.7|61780.7|61791.6|61771.6|61803.8|61784.1|61790.7|61771.6|448
1619052000000|2021-04-22 00:40:00|61791.2|61771.2|61791.2|61771.2|61792.8|61775.4|61785.3|61767.9|381
1619052300000|2021-04-22 00:45:00|61790.9|61770.9|61776|61756|61792.6|61773.4|61773.2|61753.2|603
1619052600000|2021-04-22 00:50:00|61776.1|61756.1|61786.7|61766.7|61791.7|61772.1|61774.3|61755.1|620
1619052900000|2021-04-22 00:55:00|61782.8|61767.8|61790.2|61770.2|61799.3|61779.3|61782.7|61763|505
1619053200000|2021-04-22 01:00:00|61790.3|61770.3|61791|61771|61796.7|61776.8|61783.2|61763.5|571
1619053500000|2021-04-22 01:05:00|61791.2|61771.2|61772.8|61752.8|61791.2|61771.2|61767.5|61749.3|590
1619053800000|2021-04-22 01:10:00|61774.2|61754.2|61781.7|61761.7|61781.9|61761.9|61767.9|61748.3|614
1619054100000|2021-04-22 01:15:00|61781.6|61761.6|61785.3|61765.3|61786.6|61768.8|61777.9|61758.6|579
1619054400000|2021-04-22 01:20:00|61785.4|61765.4|61773|61753|61786.1|61766.9|61770.8|61752.1|643
1619054700000|2021-04-22 01:25:00|61773.2|61753.2|61772.5|61757.5|61785.2|61769|61768.7|61750|507
1619055000000|2021-04-22 01:30:00|61772.4|61757.4|61766|61751|61773.1|61757.5|61759.3|61741.3|639
1619055300000|2021-04-22 01:35:00|61766.1|61751.1|61760.1|61745.1|61770.7|61753.4|61758.7|61742.2|560
1619055600000|2021-04-22 01:40:00|61760.2|61745.2|61754.9|61739.9|61766.6|61749.2|61753.9|61737.2|558
1619055900000|2021-04-22 01:45:00|61755.2|61740.2|61752.1|61732.1|61760.2|61745.2|61748|61731.1|568
1619056200000|2021-04-22 01:50:00|61751.5|61731.5|61749.3|61734.3|61759.8|61744.8|61745.7|61728.1|618
1619056500000|2021-04-22 01:55:00|61749.2|61734.2|61758.9|61743.9|61766.6|61749.6|61747.7|61732.6|549
1619056800000|2021-04-22 02:00:00|61758.8|61743.8|61751.2|61736.2|61764.4|61747.9|61750.4|61733.1|575
1619057100000|2021-04-22 02:05:00|61751.4|61736.4|61758|61738|61758.5|61740.8|61746.5|61731.4|458
1619057400000|2021-04-22 02:10:00|61755.9|61740.9|61740.4|61725.4|61757.3|61741|61739.4|61722.7|481
1619057700000|2021-04-22 02:15:00|61740.5|61725.5|61743.7|61728.7|61748.7|61733.1|61738.9|61721.6|458
1619058000000|2021-04-22 02:20:00|61743.8|61728.8|61740.4|61725.4|61749.3|61732.7|61739.9|61723.3|351
1619058300000|2021-04-22 02:25:00|61740|61725|61737.7|61722.7|61743.7|61728.3|61736.2|61718.8|379
1619058600000|2021-04-22 02:30:00|61737.6|61722.6|61739.6|61724.6|61748.7|61731.1|61734.6|61715.8|404
1619058900000|2021-04-22 02:35:00|61739.4|61724.4|61741.1|61726.1|61747.7|61731|61737.8|61721.9|333
1619059200000|2021-04-22 02:40:00|61741|61726|61742.7|61727.7|61752.6|61736|61741|61725.8|485
1619059500000|2021-04-22 02:45:00|61742.8|61727.8|61749.7|61729.7|61750.5|61734|61742.6|61726.4|597
1619059800000|2021-04-22 02:50:00|61746.4|61731.4|61748.8|61728.8|61751.8|61734.4|61743.1|61725.9|439
1619060100000|2021-04-22 02:55:00|61748.7|61728.7|61733.6|61718.6|61749.8|61733.1|61733.5|61716.1|679
1619060400000|2021-04-22 03:00:00|61733.5|61718.5|61745.8|61725.8|61749.6|61731.5|61733.3|61718.3|568
1619060700000|2021-04-22 03:05:00|61745.7|61725.7|61741.1|61726.1|61749.3|61734.3|61737.6|61720.7|567
1619061000000|2021-04-22 03:10:00|61740.8|61725.8|61746.5|61731.5|61749.3|61732.4|61737.8|61720.6|517
1619061300000|2021-04-22 03:15:00|61746.4|61731.4|61745.8|61730.8|61750.3|61734.3|61739.8|61723.5|576
1619061600000|2021-04-22 03:20:00|61746.2|61731.2|61743.8|61728.8|61750.1|61732.7|61740.7|61725|513
1619061900000|2021-04-22 03:25:00|61743.7|61728.7|61745.9|61730.9|61751.2|61733.8|61740.6|61722.3|532
1619062200000|2021-04-22 03:30:00|61746|61731|61764.9|61749.9|61769.2|61752.4|61745.7|61730.7|532
1619062500000|2021-04-22 03:35:00|61765.1|61750.1|61776.4|61761.4|61777|61762|61760.9|61743.8|457
1619062800000|2021-04-22 03:40:00|61776.3|61761.3|61774|61759|61780.4|61763.3|61765.8|61750.3|636
1619063100000|2021-04-22 03:45:00|61774.1|61759.1|61771.2|61756.2|61777.1|61762.1|61768|61753|493
1619063400000|2021-04-22 03:50:00|61771.4|61756.4|61778.7|61763.7|61781.5|61764.4|61770.4|61755.4|495
1619063700000|2021-04-22 03:55:00|61778.9|61763.9|61789.4|61769.4|61794.3|61776.7|61774.6|61755.9|436
1619064000000|2021-04-22 04:00:00|61789.5|61769.5|61786.8|61771.8|61791|61775.3|61781.7|61766.7|363
1619064300000|2021-04-22 04:05:00|61787|61772|61786.3|61771.3|61793.2|61776.6|61782.3|61766.8|496
1619064600000|2021-04-22 04:10:00|61786.5|61771.5|61796.7|61781.7|61805.2|61788.1|61786.2|61771.2|645
1619064900000|2021-04-22 04:15:00|61796.8|61781.8|61801.3|61786.3|61809.4|61792.5|61793.8|61778.1|659
1619065200000|2021-04-22 04:20:00|61801.1|61786.1|61794|61779|61803.2|61788.2|61793.2|61776.5|450
1619065500000|2021-04-22 04:25:00|61793.9|61778.9|61797.5|61782.5|61797.8|61782.8|61789.8|61774.6|334
1619065800000|2021-04-22 04:30:00|61797.4|61782.4|61796.6|61781.6|61799|61784|61793.3|61777.9|385
1619066100000|2021-04-22 04:35:00|61796.8|61781.8|61804.4|61789.4|61807.9|61792.9|61795.8|61780.8|534
1619066400000|2021-04-22 04:40:00|61804.5|61789.5|61798.8|61783.8|61804.5|61789.5|61796.3|61779.6|492
1619066700000|2021-04-22 04:45:00|61799.4|61784.4|61806.7|61791.7|61810.5|61792.8|61798.6|61783.6|311
1619067000000|2021-04-22 04:50:00|61806.8|61791.8|61801.1|61786.1|61807.4|61792.3|61799|61782.6|454
1619067300000|2021-04-22 04:55:00|61801|61786|61800.2|61785.2|61805|61790|61798.8|61783.1|330
1619067600000|2021-04-22 05:00:00|61800.5|61785.5|61803.1|61788.1|61809.9|61793|61796.9|61781.9|469
1619067900000|2021-04-22 05:05:00|61803.5|61788.5|61808|61788|61810.4|61792.8|61799.2|61782.9|359
1619068200000|2021-04-22 05:10:00|61806.4|61791.4|61812.4|61797.4|61817.8|61800.6|61805.9|61790.2|436
1619068500000|2021-04-22 05:15:00|61812.3|61797.3|61804.1|61789.1|61812.5|61797.5|61801.6|61786.6|469
1619068800000|2021-04-22 05:20:00|61804.3|61789.3|61814.9|61794.9|61814.9|61797.8|61801.9|61786.9|431
1619069100000|2021-04-22 05:25:00|61813.1|61798.1|61807.2|61792.2|61814.4|61798.3|61807.1|61792.1|382
1619069400000|2021-04-22 05:30:00|61807.4|61792.4|61805.3|61790.3|61814.7|61798.2|61802.1|61787.1|428
1619069700000|2021-04-22 05:35:00|61805.2|61790.2|61797.5|61782.5|61809.5|61791.8|61796.7|61781.7|425
1619070000000|2021-04-22 05:40:00|61797.2|61782.2|61793.7|61778.7|61801|61783.8|61793.5|61775.7|434
1619070300000|2021-04-22 05:45:00|61794.2|61779.2|61791.7|61776.7|61799.2|61782.4|61791.2|61776.2|396
1619070600000|2021-04-22 05:50:00|61791.8|61776.8|61783.6|61768.6|61792.1|61777.1|61782.3|61765.4|472
1619070900000|2021-04-22 05:55:00|61784.3|61769.3|61800.3|61785.3|61810.2|61793.2|61784|61767.8|566
1619071200000|2021-04-22 06:00:00|61802|61787|61812.5|61792.5|61819.2|61802.8|61793|61778|715
1619071500000|2021-04-22 06:05:00|61809.6|61794.6|61793.3|61778.3|61810.8|61795.2|61791.3|61776.3|634
1619071800000|2021-04-22 06:10:00|61794.2|61779.2|61817.3|61802.3|61818.1|61803.1|61794|61779|685
1619072100000|2021-04-22 06:15:00|61817.4|61802.4|61815.1|61800.1|61820|61805|61809.8|61794.8|596
1619072400000|2021-04-22 06:20:00|61815.4|61800.4|61815.1|61800.1|61824|61809|61808.6|61793.6|628
1619072700000|2021-04-22 06:25:00|61815|61800|61792.6|61777.6|61815.7|61800.7|61789.1|61774.1|665
1619073000000|2021-04-22 06:30:00|61792.3|61777.3|61773.6|61758.6|61802.9|61787.9|61772.9|61757.9|710
1619073300000|2021-04-22 06:35:00|61773.7|61758.7|61759.8|61744.8|61774.3|61759.3|61757.6|61742.6|598
1619073600000|2021-04-22 06:40:00|61759|61744|61770.6|61755.6|61772.6|61757.6|61754.9|61739.9|642
1619073900000|2021-04-22 06:45:00|61771|61756|61752.5|61737.5|61775.2|61760.2|61742.4|61727.4|731
1619074200000|2021-04-22 06:50:00|61752.8|61737.8|61754.6|61739.6|61754.8|61739.8|61742|61727|718
1619074500000|2021-04-22 06:55:00|61755.1|61740.1|61759.8|61744.8|61768|61753|61755|61740|763
1619074800000|2021-04-22 07:00:00|61760.1|61745.1|61730.1|61715.1|61774.8|61759.8|61728.3|61713.3|863
1619075100000|2021-04-22 07:05:00|61730|61715|61746.1|61731.1|61748|61733|61728.4|61713.4|697
1619075400000|2021-04-22 07:10:00|61744.9|61729.9|61732.8|61717.8|61744.9|61729.9|61721.9|61706.9|711
1619075700000|2021-04-22 07:15:00|61733.1|61718.1|61743|61728|61750.9|61734.8|61730|61712.5|653
1619076000000|2021-04-22 07:20:00|61743.1|61728.1|61748.5|61733.5|61752.2|61737.2|61739.9|61723.3|612
1619076300000|2021-04-22 07:25:00|61748.3|61733.3|61743.8|61728.8|61749.3|61734.3|61742.1|61724.6|586
1619076600000|2021-04-22 07:30:00|61743.5|61728.5|61746.9|61731.9|61754.5|61739.5|61742.9|61727.4|584
1619076900000|2021-04-22 07:35:00|61749.2|61729.2|61741.7|61726.7|61750.1|61735.1|61735.7|61720.7|565
1619077200000|2021-04-22 07:40:00|61741.6|61726.6|61741.1|61726.1|61747.2|61732.2|61735.8|61720.8|593
1619077500000|2021-04-22 07:45:00|61741|61726|61744.2|61729.2|61744.4|61729.4|61719.3|61704.3|582
1619077800000|2021-04-22 07:50:00|61744|61729|61748.5|61733.5|61755.6|61740.6|61740.8|61725.8|620
1619078100000|2021-04-22 07:55:00|61748.6|61733.6|61747.7|61732.7|61753.2|61738.2|61731.1|61716.1|688
1619078400000|2021-04-22 08:00:00|61747.8|61732.8|61745.5|61730.5|61760.5|61745.5|61743|61728|759
1619078700000|2021-04-22 08:05:00|61745.2|61730.2|61748.1|61733.1|61750.1|61735.1|61743.1|61728.1|571
1619079000000|2021-04-22 08:10:00|61748.2|61733.2|61779.9|61764.9|61783.1|61768.1|61747.7|61732.7|698
1619079300000|2021-04-22 08:15:00|61780.1|61765.1|61779.1|61764.1|61785.5|61770.5|61769.6|61754.6|645
1619079600000|2021-04-22 08:20:00|61779.2|61764.2|61777.2|61762.2|61787.1|61772.1|61771.1|61756.1|548
1619079900000|2021-04-22 08:25:00|61776.9|61761.9|61771|61756|61782.3|61767.3|61768.1|61753.1|567
1619080200000|2021-04-22 08:30:00|61771.7|61756.7|61780|61765|61783.3|61768.3|61765.7|61750.7|624
1619080500000|2021-04-22 08:35:00|61779.9|61764.9|61782.3|61767.3|61782.3|61767.3|61772.7|61757.7|538
1619080800000|2021-04-22 08:40:00|61782.2|61767.2|61805.4|61790.4|61811|61796|61781.3|61766.3|757
1619081100000|2021-04-22 08:45:00|61805.2|61790.2|61821.8|61806.8|61822.7|61807.7|61797.1|61782.1|726
1619081400000|2021-04-22 08:50:00|61821.7|61806.7|61845.5|61830.5|61851.8|61836.8|61821.2|61806.2|779
1619081700000|2021-04-22 08:55:00|61845.4|61830.4|61842.7|61827.7|61847.3|61832.3|61833.4|61818.4|736
1619082000000|2021-04-22 09:00:00|61842.8|61827.8|61849.8|61834.8|61863|61848|61838.5|61822.8|783
1619082300000|2021-04-22 09:05:00|61849.9|61834.9|61843.2|61828.2|61850.7|61835.7|61831.8|61816.6|721
1619082600000|2021-04-22 09:10:00|61843|61828|61838.1|61823.1|61844.7|61829.7|61830|61815|713
1619082900000|2021-04-22 09:15:00|61835.6|61820.6|61834.3|61819.3|61839.8|61824.8|61828.2|61813.2|673
1619083200000|2021-04-22 09:20:00|61834.9|61819.9|61823.7|61808.7|61835.3|61820.3|61823.6|61806.2|557
1619083500000|2021-04-22 09:25:00|61823.3|61808.3|61828.2|61808.2|61829.1|61813.5|61819.8|61804.3|629
1619083800000|2021-04-22 09:30:00|61825.2|61810.2|61801.1|61786.1|61828|61810.2|61801|61786|767
1619084100000|2021-04-22 09:35:00|61800.9|61785.9|61798.3|61783.3|61802.8|61787.8|61792.6|61775.6|599
1619084400000|2021-04-22 09:40:00|61798.4|61783.4|61792.1|61777.1|61800.9|61785.9|61786.4|61771.4|487
1619084700000|2021-04-22 09:45:00|61792|61777|61775.9|61760.9|61795.1|61780.1|61770.6|61755.6|567
1619085000000|2021-04-22 09:50:00|61775.8|61760.8|61778.4|61763.4|61785.7|61768.9|61768.7|61751.4|593
1619085300000|2021-04-22 09:55:00|61778.3|61763.3|61763.5|61748.5|61783.5|61767|61759.2|61744.2|709
1619085600000|2021-04-22 10:00:00|61763.9|61748.9|61741.5|61726.5|61764.5|61749.5|61740.2|61725.2|644
1619085900000|2021-04-22 10:05:00|61741.2|61726.2|61728.8|61713.8|61741.7|61726.7|61715.4|61700.4|727
1619086200000|2021-04-22 10:10:00|61729.1|61714.1|61703.7|61688.7|61730.5|61715.5|61693.2|61678.1|671
1619086500000|2021-04-22 10:15:00|61703.6|61688.6|61710.7|61695.7|61711|61696|61696.9|61681.4|630
1619086800000|2021-04-22 10:20:00|61710.6|61695.6|61722.4|61707.4|61724.6|61709.6|61709.6|61694.6|657
1619087100000|2021-04-22 10:25:00|61722.7|61707.7|61717.9|61702.9|61726.7|61711.7|61712.8|61697.8|575
1619087400000|2021-04-22 10:30:00|61717.6|61702.6|61729.5|61714.5|61735.8|61720.8|61709.3|61694.3|690
1619087700000|2021-04-22 10:35:00|61729.4|61714.4|61717.7|61702.7|61729.9|61714.9|61712.6|61697.6|576
1619088000000|2021-04-22 10:40:00|61717.5|61702.5|61717.1|61702.1|61719.6|61704.6|61714.7|61699.7|500
1619088300000|2021-04-22 10:45:00|61718|61703|61711.2|61696.2|61720.1|61705.1|61703.6|61688.6|546
1619088600000|2021-04-22 10:50:00|61711.4|61696.4|61705.7|61690.7|61712.5|61697.5|61697.9|61682.9|548
1619088900000|2021-04-22 10:55:00|61705|61690|61719.6|61704.6|61721.8|61706.8|61702.4|61687.4|729
1619089200000|2021-04-22 11:00:00|61719|61704|61719.1|61704.1|61751.6|61736.2|61715.2|61700.2|796
1619089500000|2021-04-22 11:05:00|61718.2|61703.2|61702.9|61687.9|61718.4|61703.4|61690.9|61675.9|669
1619089800000|2021-04-22 11:10:00|61702.2|61687.2|61698.4|61683.4|61714.9|61699.9|61698.2|61683.2|588
1619090100000|2021-04-22 11:15:00|61698.5|61683.5|61698.4|61683.4|61705.4|61690.4|61688.1|61673.1|623
1619090400000|2021-04-22 11:20:00|61698.2|61683.2|61695.1|61680.1|61699|61684|61690.1|61675.1|666
1619090700000|2021-04-22 11:25:00|61694.7|61679.7|61685.6|61670.6|61699.5|61684.5|61674.9|61659.8|666
1619091000000|2021-04-22 11:30:00|61685.7|61670.7|61689.3|61674.3|61689.8|61674.8|61677.3|61662.3|640
1619091300000|2021-04-22 11:35:00|61690.5|61675.5|61703.3|61688.3|61709.7|61694.7|61684.5|61669.5|639
1619091600000|2021-04-22 11:40:00|61703.6|61688.6|61717.2|61694.8|61721.4|61704.6|61690.2|61675.2|680
1619091900000|2021-04-22 11:45:00|61716.3|61695|61703.8|61688.8|61721.4|61704.5|61684.8|61668.6|686
1619092200000|2021-04-22 11:50:00|61704.3|61689.3|61735.9|61720.9|61737.3|61722.3|61704.3|61689.3|622
1619092500000|2021-04-22 11:55:00|61736.1|61721.1|61747.1|61732.1|61760.3|61745.3|61735.7|61720.7|812
1619092800000|2021-04-22 12:00:00|61747.2|61732.2|61742.7|61727.7|61758.4|61743.4|61735.3|61720.3|795
1619093100000|2021-04-22 12:05:00|61742.2|61727.2|61716.5|61701.5|61742.3|61727.3|61713|61698|756
1619093400000|2021-04-22 12:10:00|61716.6|61701.6|61742|61727|61742.6|61727.6|61708.7|61693.7|774
1619093700000|2021-04-22 12:15:00|61743.5|61728.5|61717.6|61702.6|61745.5|61730.5|61706.7|61689.3|756
1619094000000|2021-04-22 12:20:00|61717.9|61702.9|61738.4|61723.4|61738.4|61723.4|61717.2|61702.2|667
1619094300000|2021-04-22 12:25:00|61738.6|61723.6|61737.1|61717.1|61745.4|61730.4|61726.8|61709.4|615
1619094600000|2021-04-22 12:30:00|61736.5|61716.5|61737.7|61722.7|61763.6|61748.6|61712.8|61697.8|872
1619094900000|2021-04-22 12:35:00|61738.1|61723.1|61741.4|61726.4|61758.6|61741.7|61734.4|61719.4|800
1619095200000|2021-04-22 12:40:00|61741.9|61726.9|61726.6|61711.6|61749.5|61734.5|61718.4|61703.4|843
1619095500000|2021-04-22 12:45:00|61726.9|61711.9|61721.5|61706.5|61734.9|61719.9|61702.6|61684.9|847
1619095800000|2021-04-22 12:50:00|61719.9|61704.9|61708.8|61693.8|61725.3|61710.3|61703.2|61688.2|822
1619096100000|2021-04-22 12:55:00|61709|61694|61648|61633|61711.6|61696.6|61638.2|61623.2|942
1619096400000|2021-04-22 13:00:00|61647|61632|61634.9|61619.9|61661.7|61646.7|61620.9|61604.6|952
1619096700000|2021-04-22 13:05:00|61635.1|61620.1|61663.9|61648.9|61669.4|61654.4|61627.2|61612.2|845
1619097000000|2021-04-22 13:10:00|61663|61648|61700.2|61685.2|61717.8|61702.8|61656.8|61641.8|876
1619097300000|2021-04-22 13:15:00|61700.9|61685.9|61776.5|61761.5|61781.8|61766.8|61690|61671.5|862
1619097600000|2021-04-22 13:20:00|61777.9|61762.9|61784.2|61769.2|61834|61815.6|61773|61757.3|1051
1619097900000|2021-04-22 13:25:00|61783.9|61768.9|61827|61807|61827|61807.1|61783.9|61768.9|879
1619098200000|2021-04-22 13:30:00|61826.4|61806.4|61836.9|61816.9|61860.7|61845.7|61816.9|61799.6|754
1619098500000|2021-04-22 13:35:00|61836.8|61816.8|61830.8|61815.8|61848.9|61833.4|61825.8|61809.5|741
1619098800000|2021-04-22 13:40:00|61830|61815|61821.4|61806.4|61838.8|61823.8|61804.5|61789.5|726
1619099100000|2021-04-22 13:45:00|61821.2|61806.2|61849|61834|61851.4|61836.4|61813.2|61798.2|691
1619099400000|2021-04-22 13:50:00|61848.5|61833.5|61841.9|61826.9|61880|61865|61831.1|61816.1|732
1619099700000|2021-04-22 13:55:00|61840.5|61825.5|61826.3|61806.3|61845.3|61830.3|61825.5|61805.5|677
1619100000000|2021-04-22 14:00:00|61824.7|61804.7|61836.7|61821.7|61843.5|61828.5|61815.1|61798|704
1619100300000|2021-04-22 14:05:00|61836.2|61821.2|61845.5|61830.5|61856.7|61838.1|61824.4|61806.2|693
1619100600000|2021-04-22 14:10:00|61845.1|61830.1|61897.7|61882.7|61899.6|61882.8|61844.7|61829.7|673
1619100900000|2021-04-22 14:15:00|61897.8|61882.8|61944.5|61929.5|61964.6|61945.8|61895.3|61880.3|747
1619101200000|2021-04-22 14:20:00|61943.7|61928.7|61942.8|61927.8|61963|61947.3|61936.2|61920.8|736
1619101500000|2021-04-22 14:25:00|61942.5|61927.5|61947.8|61932.8|61949|61934|61921.7|61906.7|683
1619101800000|2021-04-22 14:30:00|61947.6|61932.6|61924.1|61909.1|61952.1|61937.1|61921.9|61906.9|646
1619102100000|2021-04-22 14:35:00|61924.3|61909.3|61922.1|61907.1|61940.9|61925.9|61919|61904|652
1619102400000|2021-04-22 14:40:00|61922.6|61907.6|61906.2|61891.2|61927.3|61912.3|61898.5|61883.5|652
1619102700000|2021-04-22 14:45:00|61906.1|61891.1|61903.8|61888.8|61916|61901|61902.1|61887.1|612
1619103000000|2021-04-22 14:50:00|61903.6|61888.6|61873.9|61858.9|61903.6|61888.6|61868.2|61853.2|669
1619103300000|2021-04-22 14:55:00|61874.3|61859.3|61858.7|61843.7|61880.9|61865.9|61847.7|61832.7|708
1619103600000|2021-04-22 15:00:00|61859.3|61844.3|61864.9|61849.9|61876|61861|61858.4|61843.4|698
1619103900000|2021-04-22 15:05:00|61865.2|61850.2|61859.4|61844.4|61880|61865|61859.4|61844.4|563
1619104200000|2021-04-22 15:10:00|61860|61845|61872.9|61857.9|61874.8|61858.8|61856.9|61841.9|587
1619104500000|2021-04-22 15:15:00|61872.5|61857.5|61886.4|61871.4|61886.8|61871.8|61863.7|61848.7|600
1619104800000|2021-04-22 15:20:00|61886.1|61871.1|61897.8|61882.8|61900.4|61885.4|61875.6|61860.6|575
1619105100000|2021-04-22 15:25:00|61897.7|61882.7|61924|61909|61924.2|61909.2|61897.4|61882.4|593
1619105400000|2021-04-22 15:30:00|61923.8|61908.8|61916|61901|61935.2|61920.2|61912.6|61897.6|644
1619105700000|2021-04-22 15:35:00|61915.7|61900.7|61903.9|61888.9|61918.5|61903.5|61899.6|61884.6|585
1619106000000|2021-04-22 15:40:00|61904|61889|61886.1|61871.1|61907.3|61892.3|61884.8|61869.8|579
1619106300000|2021-04-22 15:45:00|61886.3|61871.3|61884|61869|61892.1|61875.7|61880.8|61865.8|537
1619106600000|2021-04-22 15:50:00|61883.8|61868.8|61892.5|61877.5|61893.9|61878.9|61873.5|61858.5|429
1619106900000|2021-04-22 15:55:00|61892.3|61877.3|61918.5|61903.5|61918.9|61903.9|61886.5|61871.5|613
1619107200000|2021-04-22 16:00:00|61918.4|61903.4|61930.6|61915.6|61935.9|61920.9|61915.4|61900.4|604
1619107500000|2021-04-22 16:05:00|61929.8|61914.8|61917.2|61902.2|61931.2|61916.2|61917|61902|495
1619107800000|2021-04-22 16:10:00|61916.9|61901.9|61908.9|61893.9|61919.8|61902.9|61908.5|61893.5|481
1619108100000|2021-04-22 16:15:00|61909.3|61894.3|61914.1|61899.1|61918.1|61903.1|61906.6|61890.4|570
1619108400000|2021-04-22 16:20:00|61914|61899|61894.4|61879.4|61915.3|61900.3|61893.8|61878.8|566
1619108700000|2021-04-22 16:25:00|61894.3|61879.3|61907.6|61892.6|61909.8|61894.8|61890.3|61875.3|490
1619109000000|2021-04-22 16:30:00|61907.5|61892.5|61917|61902|61927.6|61910.7|61902.8|61887.8|475
1619109300000|2021-04-22 16:35:00|61917.1|61902.1|61914.9|61899.9|61920.7|61905.7|61906.7|61891.7|485
1619109600000|2021-04-22 16:40:00|61914.7|61899.7|61922.2|61907.2|61923.4|61908.4|61908|61890.3|495
1619109900000|2021-04-22 16:45:00|61922.3|61907.3|61928.4|61913.4|61932.3|61915.5|61921.9|61906.9|432
1619110200000|2021-04-22 16:50:00|61928.3|61913.3|61928.1|61913.1|61939.7|61924.7|61927.7|61912.6|458
1619110500000|2021-04-22 16:55:00|61927.2|61912.2|61930.7|61915.7|61946.2|61929.2|61923.7|61907.6|535
1619110800000|2021-04-22 17:00:00|61930.5|61915.5|61930.8|61915.8|61943.4|61926.1|61927.3|61912.3|456
1619111100000|2021-04-22 17:05:00|61930.4|61915.4|61948.4|61928.4|61965.9|61947.2|61925.3|61910.3|687
1619111400000|2021-04-22 17:10:00|61948.1|61928.1|61947.9|61932.9|61958.5|61940.9|61942.8|61926.7|713
1619111700000|2021-04-22 17:15:00|61947.6|61932.6|61950|61935|61956.9|61941.9|61943.7|61928.7|660
1619112000000|2021-04-22 17:20:00|61950.1|61935.1|61935.7|61920.7|61954.4|61939.4|61934.4|61918.8|655
1619112300000|2021-04-22 17:25:00|61936|61921|61922|61907|61937.7|61922.7|61910.6|61892.9|653
1619112600000|2021-04-22 17:30:00|61921.9|61906.9|61928|61913|61938.1|61921.3|61916.8|61901.8|618
1619112900000|2021-04-22 17:35:00|61927.9|61912.9|61924.5|61909.5|61932.2|61916.2|61919.8|61902.5|593
1619113200000|2021-04-22 17:40:00|61924.7|61909.7|61928.3|61908.3|61939.6|61920.2|61919.1|61902.1|626
1619113500000|2021-04-22 17:45:00|61927.7|61907.7|61931.7|61916.7|61937.9|61920.6|61910.7|61894.2|612
1619113800000|2021-04-22 17:50:00|61931.5|61916.5|61936|61921|61941.5|61926.5|61930.1|61915|617
1619114100000|2021-04-22 17:55:00|61936.1|61921.1|61931.9|61916.9|61940.5|61923.9|61931.5|61916.2|568
1619114400000|2021-04-22 18:00:00|61932.1|61917.1|61958.5|61943.5|61963.9|61946.7|61930.1|61915.1|852
1619114700000|2021-04-22 18:05:00|61958.4|61943.4|61982.4|61967.4|61982.4|61967.4|61945.1|61927.5|820
1619115000000|2021-04-22 18:10:00|61984|61969|61980.9|61960.9|62008.3|61988.3|61968.5|61951.7|871
1619115300000|2021-04-22 18:15:00|61981.3|61961.3|61986.7|61971.7|62010.4|61992.8|61975.9|61958.6|761
1619115600000|2021-04-22 18:20:00|61986.3|61971.3|61976|61961|61995.3|61977.4|61975.7|61958|753
1619115900000|2021-04-22 18:25:00|61977.5|61962.5|61975.9|61960.9|61986.7|61969.8|61974.9|61957.9|597
1619116200000|2021-04-22 18:30:00|61976.4|61961.4|61964.3|61949.3|61985.3|61968.5|61964.3|61947.8|644
1619116500000|2021-04-22 18:35:00|61964.1|61949.1|61964.6|61949.6|61968.6|61952.4|61950.4|61935.4|554
1619116800000|2021-04-22 18:40:00|61964.5|61949.5|61951.4|61936.4|61971.3|61954.9|61949.1|61930.8|544
1619117100000|2021-04-22 18:45:00|61951.2|61936.2|61961.6|61946.6|61967.4|61947.8|61948.3|61933.3|557
1619117400000|2021-04-22 18:50:00|61961.3|61946.3|61953.8|61938.8|61967.4|61949.8|61951.8|61934.7|552
1619117700000|2021-04-22 18:55:00|61954.1|61939.1|61937.6|61917.6|61959.3|61941.2|61934.7|61916.6|628
1619118000000|2021-04-22 19:00:00|61938|61918|61946.2|61931.2|61949.2|61931.6|61933.4|61916|576
1619118300000|2021-04-22 19:05:00|61946.4|61931.4|61949|61929|61951.6|61934.8|61941.2|61923.9|566
1619118600000|2021-04-22 19:10:00|61948.9|61928.9|61943.4|61923.4|61953|61937.5|61938|61921|495
1619118900000|2021-04-22 19:15:00|61944.1|61924.1|61935.7|61920.7|61959.5|61942.7|61935.6|61915.6|600
1619119200000|2021-04-22 19:20:00|61938.6|61918.6|61937.8|61922.8|61943.1|61925.5|61927|61909.8|640
1619119500000|2021-04-22 19:25:00|61936.6|61921.6|61924.6|61904.6|61939.7|61924|61920.4|61903.5|704
1619119800000|2021-04-22 19:30:00|61923.9|61903.9|61912.2|61897.2|61926.4|61911.4|61911.8|61895|642
1619120100000|2021-04-22 19:35:00|61914.4|61899.4|61908|61893|61917|61900.1|61904.8|61889.8|522
1619120400000|2021-04-22 19:40:00|61908.1|61893.1|61909.9|61889.9|61911|61894.8|61904.6|61887.7|458
1619120700000|2021-04-22 19:45:00|61906.4|61891.4|61899.9|61884.9|61908.3|61891.8|61885.4|61867.5|618
1619121000000|2021-04-22 19:50:00|61899.6|61884.6|61897.2|61882.2|61904.9|61887.2|61894.6|61877.6|556
1619121300000|2021-04-22 19:55:00|61897.3|61882.3|61905.9|61890.9|61920.2|61905.2|61894.3|61879.3|641
1619121600000|2021-04-22 20:00:00|61906|61891|61891.9|61876.9|61911.1|61894.1|61891.3|61873.7|485
1619121900000|2021-04-22 20:05:00|61891.8|61876.8|61899.2|61879.2|61899.2|61882.3|61891.4|61874.1|260
1619122200000|2021-04-22 20:10:00|61899.1|61879.1|61896.4|61881.4|61905.1|61887.6|61894|61879|300
1619122500000|2021-04-22 20:15:00|61896.8|61881.8|61897|61882|61900.9|61884.1|61894.2|61879.2|174
1619122800000|2021-04-22 20:20:00|61896.9|61881.9|61904.5|61884.5|61904.9|61886.6|61896.5|61881.5|145
1619123100000|2021-04-22 20:25:00|61904.7|61884.7|61894.4|61879.4|61904.7|61887.3|61894|61879|212
1619123400000|2021-04-22 20:30:00|61893.9|61878.9|61904|61884|61904.2|61886.5|61893.6|61876|216
1619123700000|2021-04-22 20:35:00|61903.7|61883.7|61897|61882|61903.7|61886.7|61893.2|61878.2|177
1619124000000|2021-04-22 20:40:00|61897.1|61882.1|61900.8|61880.8|61900.8|61883.9|61895.6|61880|158
1619124300000|2021-04-22 20:45:00|61901.3|61881.3|61900.6|61880.6|61910.5|61890.7|61898.9|61880.2|325
1619124600000|2021-04-22 20:50:00|61900.4|61880.4|61895.2|61875.2|61901.9|61881.9|61893.4|61873.4|363
1619124900000|2021-04-22 20:55:00|61894.6|61874.6|61901.3|61870.5|61901.4|61879.4|61889.7|61869.7|285
1619125200000|2021-04-22 21:00:00|61901.4|61879.2|61895.2|61857.6|61905.7|61879.2|61894.2|61855.9|51
1619125500000|2021-04-22 21:05:00|61898.9|61864.1|61899.7|61856.4|61913.5|61866.4|61890.8|61847.8|157
1619125800000|2021-04-22 21:10:00|61901.4|61855.6|61897.1|61858.7|61928.7|61863.7|61894.4|61842|186
1619126100000|2021-04-22 21:15:00|61898|61858.3|61906.9|61858.6|61912.6|61871.2|61894.2|61850|177
1619126400000|2021-04-22 21:20:00|61905.1|61856.6|61888.7|61868.7|61917.7|61874.8|61887.7|61840.6|114
1619126700000|2021-04-22 21:25:00|61888.5|61868.5|61894.7|61874.7|61905.9|61874.7|61885.2|61861.9|259
1619127000000|2021-04-22 21:30:00|61894.9|61874.9|61895|61875|61902.7|61880.5|61892.4|61867.5|283
1619127300000|2021-04-22 21:35:00|61895.3|61875.3|61887.1|61867.1|61915.7|61876.6|61886.8|61846.6|205
1619127600000|2021-04-22 21:40:00|61887.2|61867.2|61891.2|61867.5|61897.7|61875.3|61885.8|61856.6|216
1619127900000|2021-04-22 21:45:00|61896.5|61864.5|61893.3|61864.2|61906.2|61870.3|61886.7|61847.4|248
1619128200000|2021-04-22 21:50:00|61893.2|61864.7|61891.4|61866.5|61901.3|61872.3|61889.6|61856.5|292
1619128500000|2021-04-22 21:55:00|61890.9|61866.8|61892.2|61872.2|61923|61873.6|61888.6|61836.3|154
1619128800000|2021-04-22 22:00:00|61891.1|61870.7|61892.4|61872.4|61899.5|61874.6|61888|61866.3|289
1619129100000|2021-04-22 22:05:00|61891.6|61871.6|61890.7|61870.7|61894.1|61874.1|61889|61869|252
1619129400000|2021-04-22 22:10:00|61890.2|61870.2|61894.3|61874.3|61896.4|61878.7|61889.4|61869.4|234
1619129700000|2021-04-22 22:15:00|61894.2|61874.2|61897.9|61877.9|61897.9|61880|61889.4|61869.4|202
1619130000000|2021-04-22 22:20:00|61897.8|61877.8|61899.4|61879.4|61901.2|61882|61896.3|61876.5|173
1619130300000|2021-04-22 22:25:00|61899.8|61879.8|61894.6|61874.6|61900.6|61881.1|61893.3|61873.3|223
1619130600000|2021-04-22 22:30:00|61895.4|61875.4|61900|61880|61901.5|61883.1|61893.7|61873.7|311
1619130900000|2021-04-22 22:35:00|61899.9|61879.9|61903.8|61883.8|61904.3|61886.4|61897.7|61878.4|204
1619131200000|2021-04-22 22:40:00|61904.1|61884.1|61902.7|61882.7|61904.2|61886.1|61899.5|61879.9|184
1619131500000|2021-04-22 22:45:00|61902.4|61882.4|61901.2|61881.2|61903.5|61883.5|61899.8|61879.8|173
1619131800000|2021-04-22 22:50:00|61901.5|61881.5|61892.7|61872.7|61901.5|61882.9|61892.2|61872.2|235
1619132100000|2021-04-22 22:55:00|61892.6|61872.6|61900.7|61880.7|61901.1|61881.1|61890.7|61872.3|210
1619132400000|2021-04-22 23:00:00|61900.9|61880.9|61897.7|61877.7|61901|61881|61893|61874.8|239
1619132700000|2021-04-22 23:05:00|61895.8|61880.8|61894.3|61874.3|61898.5|61881|61892.6|61874.1|172
1619133000000|2021-04-22 23:10:00|61894.8|61874.8|61890.7|61875.7|61895.8|61878.5|61890.1|61872.3|161
1619133300000|2021-04-22 23:15:00|61890.2|61875.2|61895.7|61880.7|61898.8|61881.2|61890.2|61872.3|222
1619133600000|2021-04-22 23:20:00|61897.7|61877.7|61895.8|61875.8|61898.7|61879.3|61892.5|61874.3|221
1619133900000|2021-04-22 23:25:00|61895.1|61875.1|61897.9|61877.9|61902.9|61882.9|61892.4|61874.6|237
1619134200000|2021-04-22 23:30:00|61897.7|61877.7|61899.3|61879.3|61902.4|61883.7|61894.9|61875.8|207
1619134500000|2021-04-22 23:35:00|61899.4|61879.4|61894.6|61879.6|61903.8|61884|61894.3|61876.8|228
1619134800000|2021-04-22 23:40:00|61894.7|61879.7|61900.9|61885.9|61904.9|61886.2|61894.6|61876.9|184
1619135100000|2021-04-22 23:45:00|61901|61886|61908.6|61888.6|61911|61893.6|61900.8|61885|372
1619135400000|2021-04-22 23:50:00|61908.5|61888.5|61902.8|61882.8|61909.1|61891.4|61899.7|61882.1|313
1619135700000|2021-04-22 23:55:00|61903.2|61883.2|61903.7|61883.7|61907.2|61889.8|61899.9|61882.3|272
1619136000000|2021-04-23 00:00:00|61904.1|61884.1|61906.9|61886.9|61911.5|61891.5|61885.8|61865.8|613
1619136300000|2021-04-23 00:05:00|61907.2|61887.2|61891.2|61876.2|61909.6|61892.8|61891|61875.1|491
1619136600000|2021-04-23 00:10:00|61891.3|61876.3|61886.1|61871.1|61897|61882|61885.8|61868.8|375
1619136900000|2021-04-23 00:15:00|61886.4|61871.4|61884|61869|61892.6|61876.6|61880|61863.5|457
1619137200000|2021-04-23 00:20:00|61888.9|61868.9|61888.2|61873.2|61897|61879.1|61886.9|61868.9|451
1619137500000|2021-04-23 00:25:00|61888.1|61873.1|61880.6|61865.6|61888.7|61873.7|61880.2|61862.5|332
1619137800000|2021-04-23 00:30:00|61880.7|61865.7|61888.3|61873.3|61893.6|61876.4|61880.7|61863.6|396
1619138100000|2021-04-23 00:35:00|61888.2|61873.2|61882.9|61867.9|61890.8|61873.8|61880.5|61863.1|342
1619138400000|2021-04-23 00:40:00|61882.8|61867.8|61897.9|61877.9|61900.1|61881|61881.8|61865.6|392
1619138700000|2021-04-23 00:45:00|61898|61878|61904|61889|61909.3|61892.3|61895.4|61877.3|455
1619139000000|2021-04-23 00:50:00|61904.1|61889.1|61888.6|61868.6|61910|61892.5|61886.8|61868.6|694
1619139300000|2021-04-23 00:55:00|61890.7|61870.7|61872.4|61852.4|61895.2|61878.9|61869.4|61851.6|590
1619139600000|2021-04-23 01:00:00|61872.5|61852.5|61874.8|61854.8|61884|61867|61869.8|61851.7|582
1619139900000|2021-04-23 01:05:00|61874.9|61854.9|61872.8|61857.8|61878.1|61860.7|61865|61846.9|518
1619140200000|2021-04-23 01:10:00|61872.9|61857.9|61864.4|61849.4|61880.5|61862|61864|61849|484
1619140500000|2021-04-23 01:15:00|61864.3|61849.3|61862|61842|61869.8|61850.8|61855|61835|537
1619140800000|2021-04-23 01:20:00|61862.5|61842.5|61856.3|61841.3|61866.8|61849.8|61853.9|61837.4|435
1619141100000|2021-04-23 01:25:00|61856|61841|61862.3|61847.3|61864.3|61847.4|61851.9|61835.3|431
1619141400000|2021-04-23 01:30:00|61861.8|61846.8|61859.2|61839.2|61875.1|61858.2|61858.8|61839.2|634
1619141700000|2021-04-23 01:35:00|61859|61839|61858.5|61838.5|61861.2|61843.8|61851.3|61833.8|570
1619142000000|2021-04-23 01:40:00|61858.6|61838.6|61851.6|61831.6|61861.2|61843.5|61849.1|61830.4|567
1619142300000|2021-04-23 01:45:00|61851.8|61831.8|61862.6|61842.6|61863.1|61846.1|61848.7|61830.5|470
1619142600000|2021-04-23 01:50:00|61862.7|61842.7|61847.6|61832.6|61862.7|61844.8|61847.6|61830.3|494
1619142900000|2021-04-23 01:55:00|61847.5|61832.5|61844.3|61829.3|61852.5|61835.9|61839.3|61822.1|470
1619143200000|2021-04-23 02:00:00|61844.9|61829.9|61853.7|61838.7|61860.2|61843.7|61842.1|61825.2|568
1619143500000|2021-04-23 02:05:00|61853.9|61838.9|61862.6|61847.6|61866|61849.9|61851.8|61834.4|464
1619143800000|2021-04-23 02:10:00|61862.5|61847.5|61869.5|61854.5|61870.1|61854.8|61859.1|61841.2|470
1619144100000|2021-04-23 02:15:00|61869.4|61854.4|61880.3|61865.3|61882.4|61866.3|61867.3|61848.9|550
1619144400000|2021-04-23 02:20:00|61880.5|61865.5|61871.8|61856.8|61882.2|61866.2|61867.1|61850.9|425
1619144700000|2021-04-23 02:25:00|61870.6|61855.6|61874.3|61859.3|61875.3|61860.3|61868.5|61851.4|385
1619145000000|2021-04-23 02:30:00|61874.4|61859.4|61876.7|61861.7|61878.1|61862.1|61864.2|61847.4|417
1619145300000|2021-04-23 02:35:00|61876.8|61861.8|61874.3|61859.3|61877.6|61861.8|61870.9|61855.9|380
1619145600000|2021-04-23 02:40:00|61874.2|61859.2|61864.4|61844.4|61874.3|61859.3|61862|61843.7|464
1619145900000|2021-04-23 02:45:00|61864.3|61844.3|61864.2|61849.2|61871.9|61855.3|61858.8|61841.6|506
1619146200000|2021-04-23 02:50:00|61864.1|61849.1|61869.1|61854.1|61874|61857.4|61861.4|61845|501
1619146500000|2021-04-23 02:55:00|61869.3|61854.3|61865.7|61845.7|61870.5|61854.7|61859.1|61843.8|639
1619146800000|2021-04-23 03:00:00|61865.9|61845.9|61865.8|61850.8|61868.7|61852.7|61862.3|61845.2|501
1619147100000|2021-04-23 03:05:00|61865.4|61850.4|61856.4|61841.4|61868.6|61852.6|61854.5|61837.4|418
1619147400000|2021-04-23 03:10:00|61856.9|61841.9|61857.3|61842.3|61866.6|61848.9|61854.5|61839.5|451
1619147700000|2021-04-23 03:15:00|61857.1|61842.1|61857.2|61842.2|61863.5|61845.7|61851.8|61835.2|498
1619148000000|2021-04-23 03:20:00|61856.6|61841.6|61860|61845|61866.8|61850|61855.6|61840.6|465
1619148300000|2021-04-23 03:25:00|61859.5|61844.5|61857.9|61842.9|61860.1|61845.1|61856.3|61841.3|332
1619148600000|2021-04-23 03:30:00|61858|61843|61859.7|61844.7|61860.8|61845|61857.1|61839.9|431
1619148900000|2021-04-23 03:35:00|61859.8|61844.8|61858|61843|61864.4|61848.4|61857.5|61841.4|381
1619149200000|2021-04-23 03:40:00|61858.2|61843.2|61861.3|61846.3|61862.2|61847.2|61856.9|61841.9|356
1619149500000|2021-04-23 03:45:00|61861.9|61846.9|61870.3|61855.3|61870.5|61855.5|61859.6|61843.3|371
1619149800000|2021-04-23 03:50:00|61870.4|61855.4|61870|61855|61873|61858|61867.3|61852.3|335
1619150100000|2021-04-23 03:55:00|61870.1|61855.1|61864.3|61849.3|61871.5|61856.5|61863.3|61846.6|376
1619150400000|2021-04-23 04:00:00|61864.4|61849.4|61864.9|61849.9|61867.7|61852.7|61859.4|61844.4|523
1619150700000|2021-04-23 04:05:00|61865.1|61850.1|61864.8|61849.8|61868.5|61851.3|61860.2|61843|358
1619151000000|2021-04-23 04:10:00|61864.9|61849.9|61857.2|61842.2|61865.6|61850.2|61851.3|61836.3|415
1619151300000|2021-04-23 04:15:00|61857.4|61842.4|61851.5|61836.5|61857.5|61842.5|61849|61831.5|425
1619151600000|2021-04-23 04:20:00|61851.7|61836.7|61855.9|61840.9|61859|61843.7|61851.7|61836.7|412
1619151900000|2021-04-23 04:25:00|61854.8|61839.8|61852.2|61837.2|61856.1|61839.8|61850.5|61833.6|361
1619152200000|2021-04-23 04:30:00|61852.4|61837.4|61854.2|61839.2|61858.2|61843.2|61852.3|61837.3|395
1619152500000|2021-04-23 04:35:00|61854.6|61839.6|61850.3|61835.3|61857.2|61842|61850.3|61834.3|334
1619152800000|2021-04-23 04:40:00|61851|61836|61847.3|61832.3|61856.1|61838.5|61846.2|61831.2|386
1619153100000|2021-04-23 04:45:00|61847.4|61832.4|61841.7|61826.7|61848.2|61833|61841.4|61826.4|410
1619153400000|2021-04-23 04:50:00|61841.5|61826.5|61836.6|61821.6|61842.2|61827.2|61832.8|61817.8|383
1619153700000|2021-04-23 04:55:00|61836.8|61821.8|61838.3|61823.3|61840.6|61825.6|61835.2|61818.7|391
1619154000000|2021-04-23 05:00:00|61838.2|61823.2|61833.6|61818.6|61838.3|61823.3|61831.1|61816.1|378
1619154300000|2021-04-23 05:05:00|61833.5|61818.5|61835.6|61820.6|61839.3|61822.7|61831.3|61816.3|352
1619154600000|2021-04-23 05:10:00|61835.3|61820.3|61832.6|61817.6|61837.3|61822|61830.5|61812.8|313
1619154900000|2021-04-23 05:15:00|61833|61818|61828.7|61813.7|61835.1|61818.9|61827|61809.5|357
1619155200000|2021-04-23 05:20:00|61828.6|61813.6|61836.7|61821.7|61838.7|61821.7|61827|61812|332
1619155500000|2021-04-23 05:25:00|61836.8|61821.8|61843|61828|61845.8|61828.9|61835.3|61820.3|406
1619155800000|2021-04-23 05:30:00|61842.9|61827.9|61830.9|61815.9|61846.6|61831|61830.1|61815.1|542
1619156100000|2021-04-23 05:35:00|61830.8|61815.8|61828.6|61813.6|61832.4|61816.4|61821.6|61806.6|521
1619156400000|2021-04-23 05:40:00|61829.2|61814.2|61832.2|61817.2|61836.4|61818.8|61828.6|61813.6|361
1619156700000|2021-04-23 05:45:00|61832.3|61817.3|61824.2|61809.2|61833.4|61818.4|61823.3|61807|333
1619157000000|2021-04-23 05:50:00|61824.4|61809.4|61829.6|61814.6|61836.5|61819|61823.8|61807.5|411
1619157300000|2021-04-23 05:55:00|61830.4|61815.4|61827.3|61807.3|61850.9|61833.5|61822.7|61805.8|737
1619157600000|2021-04-23 06:00:00|61827.5|61807.5|61849.1|61834.1|61851.7|61836.7|61823|61806.1|820
1619157900000|2021-04-23 06:05:00|61849.5|61834.5|61836.2|61821.2|61855.3|61839.7|61833.5|61818.5|608
1619158200000|2021-04-23 06:10:00|61836|61821|61836.3|61821.3|61844.2|61829.2|61835.6|61819.9|607
1619158500000|2021-04-23 06:15:00|61836.4|61821.4|61844.1|61824.1|61855.8|61840.2|61833.2|61818.2|704
1619158800000|2021-04-23 06:20:00|61841.7|61826.7|61844|61829|61844.9|61829.9|61832.3|61817.3|588
1619159100000|2021-04-23 06:25:00|61843.8|61828.8|61844.3|61829.3|61850.3|61835.3|61833.1|61817.5|564
1619159400000|2021-04-23 06:30:00|61843.9|61828.9|61851.3|61836.3|61857.5|61842.5|61843.6|61828.6|549
1619159700000|2021-04-23 06:35:00|61851.4|61836.4|61830.7|61815.7|61854.5|61839.5|61829.7|61814.7|579
1619160000000|2021-04-23 06:40:00|61830.4|61815.4|61833.5|61818.5|61839.1|61824.1|61819.9|61804.9|612
1619160300000|2021-04-23 06:45:00|61834|61819|61815.4|61800.4|61846.9|61831.9|61814.9|61799.9|610
1619160600000|2021-04-23 06:50:00|61815.3|61800.3|61810.4|61795.4|61819.4|61804.4|61803.5|61788.5|628
1619160900000|2021-04-23 06:55:00|61810.2|61795.2|61795.5|61780.5|61810.2|61795.2|61785.8|61770.8|774
1619161200000|2021-04-23 07:00:00|61795.7|61780.7|61790.3|61775.3|61803.2|61788.2|61776.5|61761.5|791
1619161500000|2021-04-23 07:05:00|61790.2|61775.2|61774.3|61759.3|61804.6|61789.6|61766.9|61751.9|801
1619161800000|2021-04-23 07:10:00|61774.4|61759.4|61760.9|61740.9|61776.3|61761.3|61759.2|61740.3|808
1619162100000|2021-04-23 07:15:00|61761.3|61741.3|61730.9|61715.9|61761.3|61741.3|61723.7|61708.3|882
1619162400000|2021-04-23 07:20:00|61730.8|61715.8|61723.5|61708.5|61738.8|61721.4|61717.9|61701.3|836
1619162700000|2021-04-23 07:25:00|61725.1|61710.1|61720.8|61700.8|61730.1|61715.1|61714|61697.7|747
1619163000000|2021-04-23 07:30:00|61721.9|61701.9|61736.9|61721.9|61749.9|61729.9|61718.6|61698.6|825
1619163300000|2021-04-23 07:35:00|61737.2|61722.2|61718.3|61703.3|61737.7|61722.7|61717|61702|724
1619163600000|2021-04-23 07:40:00|61718.4|61703.4|61706|61691|61718.6|61703.6|61700|61685|766
1619163900000|2021-04-23 07:45:00|61705.9|61690.9|61699.5|61684.5|61712.8|61697.1|61688.3|61671.3|826
1619164200000|2021-04-23 07:50:00|61701.1|61686.1|61695.5|61680.5|61715|61696.7|61694|61679|637
1619164500000|2021-04-23 07:55:00|61695.6|61680.6|61698.4|61678.4|61705.3|61690.3|61685.9|61670.9|762
1619164800000|2021-04-23 08:00:00|61699.7|61679.7|61691.6|61676.6|61707.3|61692.3|61687.7|61671.4|737
1619165100000|2021-04-23 08:05:00|61691.1|61676.1|61706.7|61691.7|61708|61693|61688.6|61673.6|646
1619165400000|2021-04-23 08:10:00|61707|61692|61701|61686|61707.3|61692.3|61688.2|61673.2|710
1619165700000|2021-04-23 08:15:00|61700.5|61685.5|61671.2|61656.2|61703.9|61688.9|61670.4|61654|722
1619166000000|2021-04-23 08:20:00|61671.3|61656.3|61668.1|61653.1|61681.3|61666.3|61667.1|61652.1|688
1619166300000|2021-04-23 08:25:00|61668.3|61653.3|61677|61662|61681.7|61666.7|61668.1|61653.1|636
1619166600000|2021-04-23 08:30:00|61676.9|61661.9|61673.2|61658.2|61687.2|61671|61666|61651|688
1619166900000|2021-04-23 08:35:00|61673.7|61658.7|61665.9|61650.9|61680.9|61665.9|61664.9|61649.9|724
1619167200000|2021-04-23 08:40:00|61665.6|61650.6|61678.8|61663.8|61680.3|61665.3|61664.3|61649.3|625
1619167500000|2021-04-23 08:45:00|61678.9|61663.9|61678.5|61663.5|61688|61673|61673|61658|608
1619167800000|2021-04-23 08:50:00|61678.6|61663.6|61665.8|61650.8|61683.3|61668.3|61663.1|61647.8|695
1619168100000|2021-04-23 08:55:00|61665.7|61650.7|61673.7|61658.7|61680.9|61665.9|61662.3|61647.3|724
1619168400000|2021-04-23 09:00:00|61674.4|61659.4|61662.8|61647.8|61674.4|61659.4|61662.2|61647.2|603
1619168700000|2021-04-23 09:05:00|61663.3|61648.3|61668.3|61653.3|61670.8|61655.8|61659.4|61644.4|620
1619169000000|2021-04-23 09:10:00|61668.2|61653.2|61687|61672|61692.6|61677.6|61667.2|61652.2|723
1619169300000|2021-04-23 09:15:00|61687.1|61672.1|61673.2|61658.2|61688.2|61672.7|61672.7|61656.8|616
1619169600000|2021-04-23 09:20:00|61673.3|61658.3|61671.4|61656.4|61675.2|61660.2|61662.5|61647.5|757
1619169900000|2021-04-23 09:25:00|61671.6|61656.6|61681|61666|61684.6|61669.6|61670.8|61653.3|640
1619170200000|2021-04-23 09:30:00|61680.7|61665.7|61680.1|61665.1|61684.5|61669.5|61677.2|61662.2|507
1619170500000|2021-04-23 09:35:00|61680.2|61665.2|61664.7|61649.7|61680.8|61665.8|61662.6|61647.1|522
1619170800000|2021-04-23 09:40:00|61664.4|61649.4|61667.9|61652.9|61676.7|61661.7|61664.2|61649.2|514
1619171100000|2021-04-23 09:45:00|61667.8|61652.8|61677.8|61662.8|61678.9|61663.5|61662.5|61647.5|528
1619171400000|2021-04-23 09:50:00|61677.5|61662.5|61686.9|61671.9|61692|61677|61674.2|61658.5|673
1619171700000|2021-04-23 09:55:00|61685.5|61670.5|61686.4|61671.4|61686.9|61671.9|61669|61654|676
1619172000000|2021-04-23 10:00:00|61686.6|61671.6|61677.3|61662.3|61689.4|61674.4|61675.6|61660.6|583
1619172300000|2021-04-23 10:05:00|61676.8|61661.8|61683.2|61668.2|61690.7|61675.7|61676.8|61661.8|534
1619172600000|2021-04-23 10:10:00|61683.5|61668.5|61686.3|61671.3|61689.1|61674.1|61672.7|61657.7|521
1619172900000|2021-04-23 10:15:00|61686.2|61671.2|61698.3|61683.3|61699|61684|61686|61671|626
1619173200000|2021-04-23 10:20:00|61698.4|61683.4|61709.8|61694.8|61711.9|61696.9|61693.9|61678.9|586
1619173500000|2021-04-23 10:25:00|61709.9|61694.9|61701.6|61686.6|61717|61702|61699.9|61684.5|565
1619173800000|2021-04-23 10:30:00|61701.5|61686.5|61720|61705|61722.1|61707.1|61701.2|61686.2|430
1619174100000|2021-04-23 10:35:00|61719.9|61704.9|61709.2|61694.2|61722.2|61707.2|61708.9|61693.9|500
1619174400000|2021-04-23 10:40:00|61708.8|61693.8|61714.5|61699.5|61718|61703|61708.8|61693.8|434
1619174700000|2021-04-23 10:45:00|61714|61699|61698.4|61683.4|61717.6|61702.6|61697.6|61682.6|582
1619175000000|2021-04-23 10:50:00|61698.3|61683.3|61691.8|61676.8|61704.6|61689.6|61685.5|61670.5|620
1619175300000|2021-04-23 10:55:00|61692.8|61677.8|61680.4|61665.4|61695.4|61678.7|61673.8|61658.3|708
1619175600000|2021-04-23 11:00:00|61680.5|61665.5|61693.5|61678.5|61707.6|61692.6|61680.5|61665.5|639
1619175900000|2021-04-23 11:05:00|61693.6|61678.6|61691.6|61676.6|61697.3|61682.3|61679.8|61664.8|635
1619176200000|2021-04-23 11:10:00|61689.9|61674.9|61680.3|61665.3|61696.7|61681.7|61679.8|61664.8|643
1619176500000|2021-04-23 11:15:00|61680.1|61665.1|61691.7|61676.7|61694.9|61679.3|61680|61665|553
1619176800000|2021-04-23 11:20:00|61691.8|61676.8|61699.6|61684.6|61705.6|61690.6|61691.8|61676.8|546
1619177100000|2021-04-23 11:25:00|61699.1|61684.1|61679.5|61664.5|61705.7|61690.7|61678.5|61661.4|585
1619177400000|2021-04-23 11:30:00|61683.1|61663.1|61673|61658|61683.1|61664.7|61667.3|61652.3|633
1619177700000|2021-04-23 11:35:00|61672.9|61657.9|61670.1|61655.1|61675.1|61660.1|61663.1|61648.1|652
1619178000000|2021-04-23 11:40:00|61670.2|61655.2|61673.3|61658.3|61676.1|61659.5|61660.2|61645.2|622
1619178300000|2021-04-23 11:45:00|61673.4|61658.4|61665.3|61650.3|61674.4|61659.4|61657|61641.9|687
1619178600000|2021-04-23 11:50:00|61665.5|61650.5|61665.2|61650.2|61668.5|61653.5|61653.2|61638.2|648
1619178900000|2021-04-23 11:55:00|61665.3|61650.3|61675.1|61660.1|61684.9|61669.9|61662.1|61647.1|830
1619179200000|2021-04-23 12:00:00|61674.4|61659.4|61641.8|61626.8|61679.6|61664.6|61640.1|61625.1|784
1619179500000|2021-04-23 12:05:00|61641.2|61626.2|61624.2|61609.2|61643.5|61628.5|61620.9|61605.9|839
1619179800000|2021-04-23 12:10:00|61625.4|61610.4|61637.5|61622.5|61637.6|61622.6|61620.5|61605.5|663
1619180100000|2021-04-23 12:15:00|61637.8|61622.8|61645.8|61630.8|61653.9|61638.4|61636.2|61620.8|687
1619180400000|2021-04-23 12:20:00|61644.5|61629.5|61616.6|61601.6|61652.7|61637.7|61608.3|61593.3|836
1619180700000|2021-04-23 12:25:00|61616.7|61601.7|61622.6|61607.6|61631.6|61615|61614.1|61599.1|767
1619181000000|2021-04-23 12:30:00|61622.1|61607.1|61617.4|61602.4|61626.4|61610.5|61614.2|61597.4|713
1619181300000|2021-04-23 12:35:00|61617.6|61602.6|61601.8|61586.8|61633.5|61618.5|61592|61577|740
1619181600000|2021-04-23 12:40:00|61600|61585|61607.9|61592.9|61613|61597.1|61594|61579|665
1619181900000|2021-04-23 12:45:00|61607.8|61592.8|61591.8|61576.8|61608|61592.8|61589.8|61574.8|635
1619182200000|2021-04-23 12:50:00|61591|61576|61599.9|61584.9|61600.7|61585.7|61586|61571|744
1619182500000|2021-04-23 12:55:00|61600.3|61585.3|61606.8|61591.8|61608.7|61593.7|61586.6|61571.6|735
1619182800000|2021-04-23 13:00:00|61607.1|61592.1|61609.3|61594.3|61611.2|61595.3|61595.3|61580.3|745
1619183100000|2021-04-23 13:05:00|61609.4|61594.4|61605.3|61590.3|61612.8|61597.8|61594|61577|770
1619183400000|2021-04-23 13:10:00|61605.2|61590.2|61645.6|61630.6|61645.9|61630.9|61601.4|61586.4|841
1619183700000|2021-04-23 13:15:00|61645.7|61630.7|61614.5|61599.5|61648|61633|61613.7|61598.7|766
1619184000000|2021-04-23 13:20:00|61614.4|61599.4|61632.7|61617.7|61640.8|61623.5|61600|61585|716
1619184300000|2021-04-23 13:25:00|61632.6|61617.6|61642.6|61622.6|61648|61630.7|61630.1|61615.1|605
1619184600000|2021-04-23 13:30:00|61642.4|61622.4|61632.1|61617.1|61647|61632|61622.7|61607.7|726
1619184900000|2021-04-23 13:35:00|61630.7|61615.7|61642|61627|61653.4|61638.4|61626.6|61611.6|650
1619185200000|2021-04-23 13:40:00|61642.2|61627.2|61632.6|61612.6|61650.7|61635.7|61617.8|61602.8|702
1619185500000|2021-04-23 13:45:00|61631.6|61611.6|61630.2|61615.2|61637.8|61622.7|61616|61601|860
1619185800000|2021-04-23 13:50:00|61630|61615|61658.1|61643.1|61658.5|61643.5|61615.7|61600.7|865
1619186100000|2021-04-23 13:55:00|61658.5|61643.5|61658.4|61643.4|61666.6|61651.6|61648.9|61633.9|807
1619186400000|2021-04-23 14:00:00|61658.6|61643.6|61657.5|61642.5|61673.9|61658.9|61652.1|61637.1|891
1619186700000|2021-04-23 14:05:00|61657.6|61642.6|61663|61648|61668.8|61653.8|61653.4|61638.4|809
1619187000000|2021-04-23 14:10:00|61663.2|61648.2|61682.9|61667.9|61690.7|61675.7|61660.1|61645.1|788
1619187300000|2021-04-23 14:15:00|61683|61668|61680.4|61665.4|61714.6|61699.6|61676.7|61661.7|958
1619187600000|2021-04-23 14:20:00|61680.2|61665.2|61652.2|61637.2|61687.9|61672.9|61643.6|61625.3|994
1619187900000|2021-04-23 14:25:00|61652.8|61637.8|61667.2|61652.2|61667.9|61652.9|61648.6|61633.6|862
1619188200000|2021-04-23 14:30:00|61665.7|61650.7|61641.8|61626.8|61688.4|61673.4|61630.9|61615.3|972
1619188500000|2021-04-23 14:35:00|61639.9|61624.9|61674.2|61659.2|61675.1|61660.1|61639.9|61624.9|835
1619188800000|2021-04-23 14:40:00|61674.1|61659.1|61688|61673|61689.8|61674.8|61660.5|61645.5|856
1619189100000|2021-04-23 14:45:00|61687.7|61672.7|61704.9|61689.9|61705.2|61690.2|61666.9|61651.9|875
1619189400000|2021-04-23 14:50:00|61703.5|61688.5|61720.6|61705.6|61732.7|61717.7|61701.8|61686.8|894
1619189700000|2021-04-23 14:55:00|61720.8|61705.8|61720.6|61705.6|61736.4|61721.4|61715.3|61700.3|969
1619190000000|2021-04-23 15:00:00|61720.7|61705.7|61699.3|61684.3|61723.4|61708.4|61699.1|61682|853
1619190300000|2021-04-23 15:05:00|61699.4|61684.4|61691.9|61676.9|61699.4|61684.4|61684.8|61669.8|752
1619190600000|2021-04-23 15:10:00|61691.2|61676.2|61698.2|61683.2|61698.5|61683.5|61684|61669|660
1619190900000|2021-04-23 15:15:00|61698.1|61683.1|61683.3|61668.3|61698.1|61683.1|61682.3|61667.3|719
1619191200000|2021-04-23 15:20:00|61683.2|61668.2|61662.4|61647.4|61689.8|61674.8|61662.1|61647.1|670
1619191500000|2021-04-23 15:25:00|61662.7|61647.7|61653.7|61638.7|61669.5|61654.5|61650.9|61635.9|688
1619191800000|2021-04-23 15:30:00|61653.9|61638.9|61662.2|61647.2|61669.3|61654.3|61653.2|61638.2|553
1619192100000|2021-04-23 15:35:00|61662.3|61647.3|61658.9|61643.9|61670.4|61655.4|61656.8|61641.8|576
1619192400000|2021-04-23 15:40:00|61659|61644|61640.6|61625.6|61659.1|61644.1|61638.9|61623.9|663
1619192700000|2021-04-23 15:45:00|61641.3|61626.3|61615.4|61600.4|61641.3|61626.3|61612.3|61597.3|719
1619193000000|2021-04-23 15:50:00|61615.1|61600.1|61631.6|61616.6|61631.8|61616.8|61610.3|61595.3|593
1619193300000|2021-04-23 15:55:00|61631.7|61616.7|61622.4|61607.4|61638.4|61623.4|61622.1|61607.1|619
1619193600000|2021-04-23 16:00:00|61622.3|61607.3|61602.5|61587.5|61622.9|61607.9|61601.9|61586.9|727
1619193900000|2021-04-23 16:05:00|61602.1|61587.1|61602.7|61587.7|61611.8|61596.8|61601.9|61586.9|553
1619194200000|2021-04-23 16:10:00|61602.6|61587.6|61611.4|61596.4|61612.9|61597.9|61597.2|61582.2|560
1619194500000|2021-04-23 16:15:00|61611.7|61596.7|61599.4|61584.4|61612.8|61597.8|61598.5|61580.6|545
1619194800000|2021-04-23 16:20:00|61599.2|61584.2|61602|61587|61606.9|61591.9|61595.6|61580.6|545
1619195100000|2021-04-23 16:25:00|61601.9|61586.9|61608.9|61593.9|61610.6|61595.6|61596|61579.5|526
1619195400000|2021-04-23 16:30:00|61609.3|61594.3|61612.1|61597.1|61616.6|61601.6|61605.1|61590.1|528
1619195700000|2021-04-23 16:35:00|61612|61597|61615.1|61600.1|61616|61601|61607.7|61592.7|508
1619196000000|2021-04-23 16:40:00|61615|61600|61603.6|61588.6|61619|61604|61603.5|61586|500
1619196300000|2021-04-23 16:45:00|61603.7|61588.7|61594.9|61579.9|61603.7|61588.7|61592.2|61577.2|543
1619196600000|2021-04-23 16:50:00|61595.1|61580.1|61580|61565|61595.1|61580.1|61578.6|61563.6|523
1619196900000|2021-04-23 16:55:00|61580.1|61565.1|61579|61564|61582.6|61567.6|61575.7|61560.7|532
1619197200000|2021-04-23 17:00:00|61579.1|61564.1|61579|61564|61587.5|61571.8|61572.6|61557.6|630
1619197500000|2021-04-23 17:05:00|61579.1|61564.1|61588.8|61573.8|61591.9|61576.5|61579|61564|505
1619197800000|2021-04-23 17:10:00|61588.5|61573.5|61566.6|61551.6|61590.1|61575.1|61560.7|61545.7|601
1619198100000|2021-04-23 17:15:00|61566.9|61551.9|61566.4|61551.4|61575.2|61560.2|61564.1|61549.1|471
1619198400000|2021-04-23 17:20:00|61566.2|61551.2|61567.3|61552.3|61570.3|61555.3|61564.1|61549.1|406
1619198700000|2021-04-23 17:25:00|61567.4|61552.4|61565.1|61550.1|61570.4|61555.4|61561.5|61546.5|444
1619199000000|2021-04-23 17:30:00|61564.9|61549.9|61554.4|61539.4|61564.9|61549.9|61553.7|61538.7|471
1619199300000|2021-04-23 17:35:00|61554.3|61539.3|61549.1|61534.1|61555.4|61540.4|61549|61534|390
1619199600000|2021-04-23 17:40:00|61549|61534|61546.2|61531.2|61549.5|61534.5|61542.6|61527.6|538
1619199900000|2021-04-23 17:45:00|61546.3|61531.3|61546.6|61531.6|61548.8|61533.8|61542.5|61527.3|466
1619200200000|2021-04-23 17:50:00|61548.3|61533.3|61548.9|61533.9|61551.9|61536.9|61543.5|61528.5|429
1619200500000|2021-04-23 17:55:00|61548.8|61533.8|61533.4|61518.4|61551.2|61536.2|61531|61516|526
1619200800000|2021-04-23 18:00:00|61534.2|61519.2|61528.5|61513.5|61535.1|61520.1|61526.2|61511.2|487
1619201100000|2021-04-23 18:05:00|61529.1|61514.1|61523.6|61508.6|61530.1|61515.1|61521.9|61506.9|518
1619201400000|2021-04-23 18:10:00|61523.8|61508.8|61525.9|61510.9|61526.2|61511.2|61521.7|61506.7|344
1619201700000|2021-04-23 18:15:00|61525.8|61510.8|61534.5|61519.5|61534.6|61519.6|61520.5|61505.5|364
1619202000000|2021-04-23 18:20:00|61534.3|61519.3|61522|61507|61535.3|61520.3|61521.4|61506.4|386
1619202300000|2021-04-23 18:25:00|61520.7|61505.7|61518|61503|61526.2|61511.2|61518|61503|380
1619202600000|2021-04-23 18:30:00|61518.1|61503.1|61518.6|61503.6|61522.8|61507.8|61515.7|61500.7|340
1619202900000|2021-04-23 18:35:00|61518.4|61503.4|61513.1|61498.1|61518.6|61503.6|61509.1|61494.1|394
1619203200000|2021-04-23 18:40:00|61512.9|61497.9|61509.9|61494.9|61513.6|61498.6|61507.9|61492.9|357
1619203500000|2021-04-23 18:45:00|61508|61493|61511.7|61496.7|61514|61499|61507.9|61492.9|388
1619203800000|2021-04-23 18:50:00|61511.9|61496.9|61500.3|61485.3|61513.8|61498.8|61500.3|61485.3|389
1619204100000|2021-04-23 18:55:00|61500.5|61485.5|61498.9|61483.9|61504|61489|61496.1|61481.1|562
1619204400000|2021-04-23 19:00:00|61498.6|61483.6|61500.1|61485.1|61501.4|61486.4|61496.3|61481.3|470
1619204700000|2021-04-23 19:05:00|61499.2|61484.2|61500.7|61485.7|61501.7|61486.7|61495.9|61480.9|373
1619205000000|2021-04-23 19:10:00|61500.4|61485.4|61491.2|61476.2|61500.6|61485.6|61488.6|61473.6|382
1619205300000|2021-04-23 19:15:00|61490.8|61475.8|61490.5|61475.5|61496.1|61481.1|61485.7|61470.7|459
1619205600000|2021-04-23 19:20:00|61490.4|61475.4|61481.3|61466.3|61490.6|61475.6|61480.5|61465.5|470
1619205900000|2021-04-23 19:25:00|61481.2|61466.2|61475.1|61460.1|61483.1|61468.1|61474|61459|508
1619206200000|2021-04-23 19:30:00|61475.2|61460.2|61470.6|61455.6|61484.5|61467.8|61469.4|61452.5|602
1619206500000|2021-04-23 19:35:00|61470.8|61455.8|61469.4|61454.4|61473.2|61458.2|61466.9|61451.9|509
1619206800000|2021-04-23 19:40:00|61469.5|61454.5|61467.9|61452.9|61473.3|61455.7|61466.5|61450.7|493
1619207100000|2021-04-23 19:45:00|61468.1|61453.1|61477.1|61457.1|61478.4|61463.4|61468|61453|524
1619207400000|2021-04-23 19:50:00|61477.2|61457.2|61470.2|61455.2|61480.8|61463.2|61469.7|61454.7|503
1619207700000|2021-04-23 19:55:00|61469.9|61454.9|61462.5|61447.5|61474.6|61458.1|61460.9|61442.9|695
1619208000000|2021-04-23 20:00:00|61462.2|61447.2|61470.6|61450.6|61470.9|61452.4|61461.2|61443.3|546
1619208300000|2021-04-23 20:05:00|61470.5|61450.5|61484|61464|61487|61467|61470.4|61450.4|443
1619208600000|2021-04-23 20:10:00|61483.9|61463.9|61485.2|61465.2|61486.6|61466.6|61480.1|61460.1|305
1619208900000|2021-04-23 20:15:00|61483.2|61463.2|61489.2|61469.2|61491.1|61471.1|61479.1|61459.1|331
1619209200000|2021-04-23 20:20:00|61490.7|61470.7|61478.9|61458.9|61493.7|61473.7|61474.7|61454.7|322
1619209500000|2021-04-23 20:25:00|61480|61460|61480.1|61460.1|61489.1|61469.1|61478.2|61458.2|383
1619209800000|2021-04-23 20:30:00|61483.2|61463.2|61477|61457|61485.9|61465.9|61472.1|61452.1|315
1619210100000|2021-04-23 20:35:00|61478.2|61458.2|61479.2|61459.2|61479.2|61459.2|61475.2|61455.2|208
1619210400000|2021-04-23 20:40:00|61478.5|61458.5|61482.1|61462.1|61489.9|61469.9|61475.6|61455.6|337
1619210700000|2021-04-23 20:45:00|61482.8|61462.8|61486|61466|61490.2|61470.2|61479.2|61459.2|343
1619211000000|2021-04-23 20:50:00|61485.4|61465.4|61479.8|61459.8|61487.6|61467.6|61467.1|61447.1|349
1619211300000|2021-04-23 20:55:00|61479.2|61459.2|61476.3|61456.3|61487.1|61467.1|61465.2|61445.2|286
1619380800000|2021-04-25 20:00:00|61500.1|61470.1|61500.1|61470.1|61501.6|61471.6|61500.1|61470.1|3
1619381100000|2021-04-25 20:05:00|61501.6|61471.6|61501.6|61471.6|61501.6|61471.6|61501.6|61471.6|1
1619381400000|2021-04-25 20:10:00|61500.1|61470.1|61500.1|61470.1|61500.1|61470.1|61500.1|61470.1|1
1619381700000|2021-04-25 20:15:00|61501.6|61471.6|61501.6|61471.6|61501.6|61471.6|61501.6|61471.6|1
1619382000000|2021-04-25 20:20:00|61500.1|61470.1|61500.1|61470.1|61500.1|61470.1|61500.1|61470.1|1
1619382300000|2021-04-25 20:25:00|61501.6|61471.6|61538.4|61441.8|61538.4|61471.6|61501.6|61441.8|2
1619382600000|2021-04-25 20:30:00|61503.6|61473.6|61502.9|61472.9|61503.6|61473.6|61502.2|61472.2|5
1619382900000|2021-04-25 20:35:00|61502.5|61472.5|61502.2|61472.2|61502.5|61472.5|61502.2|61472.2|3
1619383200000|2021-04-25 20:40:00|61502.4|61472.4|61502.7|61472.7|61502.7|61472.7|61502.4|61472.4|2
1619383500000|2021-04-25 20:45:00|61502.4|61472.4|61502.4|61472.4|61502.4|61472.4|61502.4|61472.4|1
1619383800000|2021-04-25 20:50:00|61502.7|61472.7|61502.7|61472.7|61502.7|61472.7|61502.7|61472.7|1
1619384100000|2021-04-25 20:55:00|61502.4|61472.4|61507.6|61477.6|61507.6|61477.6|61501.4|61471.4|14
1619384400000|2021-04-25 21:00:00|61500.3|61470.3|61507.3|61477.3|61507.8|61477.8|61495.3|61465.3|31
1619384700000|2021-04-25 21:05:00|61501.6|61471.6|61507.6|61477.6|61510.5|61480.5|61500.7|61470.7|55
1619385000000|2021-04-25 21:10:00|61508|61478|61507.8|61477.8|61510.1|61480.1|61502.5|61472.5|64
1619385300000|2021-04-25 21:15:00|61504.5|61474.5|61507.4|61477.4|61507.8|61477.8|61503.2|61473.2|58
1619385600000|2021-04-25 21:20:00|61507.7|61477.7|61507.8|61477.8|61507.8|61477.8|61502.3|61472.3|9
1619385900000|2021-04-25 21:25:00|61504.3|61474.3|61504.1|61482.4|61511|61482.5|61501.5|61471.5|34
1619386200000|2021-04-25 21:30:00|61505.5|61479.6|61487.9|61450.2|61505.5|61481.5|61480.9|61443.6|157
1619386500000|2021-04-25 21:35:00|61486.8|61452.4|61497.2|61453.9|61505.4|61467.5|61468.5|61442.4|454
1619386800000|2021-04-25 21:40:00|61489.4|61457.9|61496.3|61460.1|61505.1|61469|61489.4|61450|236
1619387100000|2021-04-25 21:45:00|61490.3|61469.1|61487.8|61454.8|61503.4|61469.1|61483.3|61449.7|214
1619387400000|2021-04-25 21:50:00|61485.3|61456.4|61496.6|61470.3|61502.1|61474.6|61485.1|61449.1|233
1619387700000|2021-04-25 21:55:00|61495.9|61473.9|61490.4|61465.1|61507.2|61477|61490.4|61458.2|247
1619388000000|2021-04-25 22:00:00|61494.8|61460.8|61487.9|61467.9|61495.7|61469.7|61478|61445.8|493
1619388300000|2021-04-25 22:05:00|61486.6|61466.6|61503.9|61483.9|61504.3|61484.3|61486.6|61466.6|431
1619388600000|2021-04-25 22:10:00|61504.2|61484.2|61506.8|61486.8|61511.9|61491.9|61502.6|61482.6|352
1619388900000|2021-04-25 22:15:00|61507.2|61487.2|61504.7|61484.7|61509.5|61489.5|61502.6|61482.6|238
1619389200000|2021-04-25 22:20:00|61504.3|61484.3|61504.6|61484.6|61507.6|61487.6|61501.2|61481.2|177
1619389500000|2021-04-25 22:25:00|61503.9|61483.9|61501|61481|61505.3|61485.3|61494.2|61474.2|202
1619389800000|2021-04-25 22:30:00|61501.1|61481.1|61497|61477|61502.3|61482.3|61490.2|61470.2|388
1619390100000|2021-04-25 22:35:00|61497.1|61477.1|61495.9|61475.9|61502.4|61482.4|61493.3|61473.3|347
1619390400000|2021-04-25 22:40:00|61496|61476|61509.2|61489.2|61510|61490|61493.7|61473.7|254
1619390700000|2021-04-25 22:45:00|61508.9|61488.9|61505.6|61485.6|61513|61493|61499.9|61479.9|227
1619391000000|2021-04-25 22:50:00|61505.5|61485.5|61503.1|61483.1|61505.7|61485.8|61498.2|61478.2|186
1619391300000|2021-04-25 22:55:00|61502.9|61482.9|61506.1|61486.1|61507.1|61487.1|61499.1|61479.1|197
1619391600000|2021-04-25 23:00:00|61507.3|61487.3|61498.7|61478.7|61514.6|61497.9|61497.4|61478.5|281
1619391900000|2021-04-25 23:05:00|61498.5|61478.5|61495.2|61480.2|61499.2|61481.3|61490.8|61470.8|215
1619392200000|2021-04-25 23:10:00|61496.9|61481.9|61500.3|61480.3|61504.2|61486.5|61496.5|61478.5|164
1619392500000|2021-04-25 23:15:00|61498.1|61483.1|61502.6|61482.6|61505.8|61488.3|61498.1|61478.6|209
1619392800000|2021-04-25 23:20:00|61500.3|61485.3|61504.1|61484.1|61511.7|61493.5|61500.3|61481|201
1619393100000|2021-04-25 23:25:00|61504.5|61484.5|61506.6|61486.6|61510.6|61490.6|61501.6|61483.3|282
1619393400000|2021-04-25 23:30:00|61506.1|61486.1|61501.2|61481.2|61507.2|61489.2|61500.5|61481.1|268
1619393700000|2021-04-25 23:35:00|61501.4|61481.4|61494.6|61474.6|61503.7|61483.7|61492.8|61472.8|295
1619394000000|2021-04-25 23:40:00|61494.4|61474.4|61495.2|61475.2|61498.5|61480.5|61492.9|61474.1|240
1619394300000|2021-04-25 23:45:00|61496.3|61476.3|61500.7|61480.7|61503.4|61483.8|61493.3|61473.3|300
1619394600000|2021-04-25 23:50:00|61500.6|61480.6|61500.4|61485.4|61505.2|61486.1|61499.1|61480.2|213
1619394900000|2021-04-25 23:55:00|61500.7|61485.7|61518.4|61498.4|61522.1|61502.1|61500.2|61482.8|340
1619395200000|2021-04-26 00:00:00|61518.5|61498.5|61500.4|61480.4|61521.2|61504.3|61498.7|61479.1|591
1619395500000|2021-04-26 00:05:00|61500.6|61480.6|61480.2|61465.2|61502.9|61485.4|61477.2|61459.7|453
1619395800000|2021-04-26 00:10:00|61480.3|61465.3|61487.9|61472.9|61498.8|61480|61479.8|61460.9|415
1619396100000|2021-04-26 00:15:00|61488.2|61473.2|61494.9|61474.9|61495.8|61478.2|61482|61464.1|492
1619396400000|2021-04-26 00:20:00|61495.2|61475.2|61495.5|61475.5|61495.5|61477.9|61484.2|61465.3|398
1619396700000|2021-04-26 00:25:00|61495.4|61475.4|61484.8|61464.8|61495.6|61475.6|61477.6|61459.5|431
1619397000000|2021-04-26 00:30:00|61484.1|61464.1|61465.3|61445.3|61484.4|61466.4|61462.2|61444.2|503
1619397300000|2021-04-26 00:35:00|61463.2|61448.2|61444.7|61424.7|61467.7|61449.8|61439.4|61422.1|577
1619397600000|2021-04-26 00:40:00|61444.6|61424.6|61439.7|61419.7|61450.3|61432.9|61435.3|61417.6|506
1619397900000|2021-04-26 00:45:00|61439.6|61419.6|61438|61423|61442.5|61426|61435.7|61417.5|390
1619398200000|2021-04-26 00:50:00|61437.9|61422.9|61452.3|61432.3|61457.3|61438.3|61436.6|61419.3|563
1619398500000|2021-04-26 00:55:00|61454.5|61434.5|61448.7|61428.7|61454.5|61434.5|61438.3|61419.7|426
1619398800000|2021-04-26 01:00:00|61448.5|61428.5|61426.1|61411.1|61448.5|61428.5|61422|61405.1|591
1619399100000|2021-04-26 01:05:00|61426.3|61411.3|61414|61394|61431.4|61414.1|61409.8|61392.9|508
1619399400000|2021-04-26 01:10:00|61414.2|61394.2|61434.2|61414.2|61436.8|61417.7|61411.9|61391.9|529
1619399700000|2021-04-26 01:15:00|61434.9|61414.9|61419.7|61404.7|61437.2|61419.8|61418.5|61401.3|537
1619400000000|2021-04-26 01:20:00|61419.8|61404.8|61429.2|61414.2|61434.4|61419.4|61417.5|61400.5|569
1619400300000|2021-04-26 01:25:00|61429|61414|61416.4|61401.4|61432.5|61416.7|61415.7|61397.4|541
1619400600000|2021-04-26 01:30:00|61416.3|61401.3|61431.8|61416.8|61434.6|61419.4|61416.2|61400.3|581
1619400900000|2021-04-26 01:35:00|61431.7|61416.7|61433.8|61418.8|61435.7|61418.9|61419.8|61402.5|542
1619401200000|2021-04-26 01:40:00|61433.7|61418.7|61436.2|61421.2|61441.6|61424.1|61430|61412.2|523
1619401500000|2021-04-26 01:45:00|61436.4|61421.4|61416.1|61401.1|61437.3|61422.3|61415.4|61399.9|560
1619401800000|2021-04-26 01:50:00|61416.2|61401.2|61420.2|61405.2|61425.6|61408.9|61416|61400.2|571
1619402100000|2021-04-26 01:55:00|61420.5|61405.5|61409.7|61394.7|61421|61405.5|61401.8|61383.1|559
1619402400000|2021-04-26 02:00:00|61409.8|61394.8|61420.1|61405.1|61428.5|61411.3|61406.8|61391.8|571
1619402700000|2021-04-26 02:05:00|61420.5|61405.5|61410.1|61395.1|61429.8|61412.1|61410|61392.7|451
1619403000000|2021-04-26 02:10:00|61410|61395|61405.3|61390.3|61419.4|61402.1|61404.6|61389.6|434
1619403300000|2021-04-26 02:15:00|61405.2|61390.2|61417.1|61402.1|61424.7|61407.9|61404.3|61389.3|509
1619403600000|2021-04-26 02:20:00|61417.8|61402.8|61411.6|61391.6|61422.9|61405.5|61405.6|61389.6|552
1619403900000|2021-04-26 02:25:00|61411.5|61391.5|61409.2|61394.2|61412.4|61395.4|61405.1|61387.5|373
1619404200000|2021-04-26 02:30:00|61412.4|61392.4|61410.2|61395.2|61418.6|61400.2|61406.5|61389|457
1619404500000|2021-04-26 02:35:00|61410.4|61395.4|61413.4|61398.4|61416.5|61399.9|61405.2|61387.5|495
1619404800000|2021-04-26 02:40:00|61415.1|61395.1|61407.6|61392.6|61415.9|61398.7|61407.5|61390.4|379
1619405100000|2021-04-26 02:45:00|61408|61393|61405.1|61390.1|61413.5|61395.9|61402.6|61385|366
1619405400000|2021-04-26 02:50:00|61405.2|61390.2|61407.9|61392.9|61410.8|61394.3|61401.3|61383.8|405
1619405700000|2021-04-26 02:55:00|61407.8|61392.8|61394.7|61379.7|61410.1|61393.4|61392|61374.9|514
1619406000000|2021-04-26 03:00:00|61394.8|61379.8|61397.7|61382.7|61406.4|61388.8|61386.8|61371.5|567
1619406300000|2021-04-26 03:05:00|61397.6|61382.6|61390.6|61375.6|61401.7|61384.9|61388.4|61370.6|534
1619406600000|2021-04-26 03:10:00|61390.5|61375.5|61385.6|61370.6|61393|61375.8|61384.1|61365.2|527
1619406900000|2021-04-26 03:15:00|61385.5|61370.5|61379.6|61364.6|61390.9|61373.9|61376.2|61358.5|541
1619407200000|2021-04-26 03:20:00|61379.7|61364.7|61392.5|61372.5|61394.6|61378.2|61377.9|61360.2|649
1619407500000|2021-04-26 03:25:00|61392.6|61372.6|61404.6|61389.6|61407.6|61390.5|61392.1|61372.4|548
1619407800000|2021-04-26 03:30:00|61405|61390|61400.5|61385.5|61407.8|61390.9|61396.9|61379.6|591
1619408100000|2021-04-26 03:35:00|61400.6|61385.6|61399.3|61384.3|61405.2|61388.5|61395.9|61378.6|535
1619408400000|2021-04-26 03:40:00|61399.1|61384.1|61399.9|61379.9|61403.8|61385.9|61392.3|61374.2|531
1619408700000|2021-04-26 03:45:00|61397.4|61382.4|61404.3|61384.3|61405.5|61388.4|61392.5|61376.2|579
1619409000000|2021-04-26 03:50:00|61405.6|61385.6|61412.8|61397.8|61417|61400.2|61402.6|61385.6|553
1619409300000|2021-04-26 03:55:00|61412.9|61397.9|61410.9|61395.9|61414.1|61398.2|61402|61384.4|451
1619409600000|2021-04-26 04:00:00|61410.5|61395.5|61403.4|61383.4|61411.6|61395.8|61399.7|61382.5|373
1619409900000|2021-04-26 04:05:00|61403.5|61383.5|61403.9|61383.9|61407.1|61390.1|61400.3|61382.8|384
1619410200000|2021-04-26 04:10:00|61404.3|61384.3|61404.6|61389.6|61414.6|61398.4|61400.4|61383.9|500
1619410500000|2021-04-26 04:15:00|61404.7|61389.7|61402.3|61387.3|61412.2|61395|61401.8|61386.4|411
1619410800000|2021-04-26 04:20:00|61402.6|61387.6|61398.5|61378.5|61407.9|61390.2|61395.2|61377.8|587
1619411100000|2021-04-26 04:25:00|61398.6|61378.6|61402.9|61387.9|61407.3|61390.5|61397.1|61378.4|348
1619411400000|2021-04-26 04:30:00|61403|61388|61401|61386|61406.8|61390.4|61399.5|61381.8|309
1619411700000|2021-04-26 04:35:00|61401.2|61386.2|61406.5|61386.5|61406.7|61391.7|61399.2|61382.9|288
1619412000000|2021-04-26 04:40:00|61403.7|61388.7|61398.1|61383.1|61405.2|61389.3|61397.8|61380.8|323
1619412300000|2021-04-26 04:45:00|61398.3|61383.3|61403.8|61383.8|61404.4|61387.6|61397.3|61381.9|317
1619412600000|2021-04-26 04:50:00|61403.9|61383.9|61412.4|61397.4|61415|61397.6|61400.8|61383.6|348
1619412900000|2021-04-26 04:55:00|61412.3|61397.3|61421.8|61406.8|61427.9|61411.5|61411.7|61396.7|430
1619413200000|2021-04-26 05:00:00|61421.7|61406.7|61410.9|61395.9|61428.1|61411.9|61410.9|61395|418
1619413500000|2021-04-26 05:05:00|61411.1|61396.1|61418.5|61403.5|61422.9|61407.9|61410.8|61395.8|409
1619413800000|2021-04-26 05:10:00|61418.6|61403.6|61418.8|61403.8|61423.3|61407.7|61415.8|61399.9|333
1619414100000|2021-04-26 05:15:00|61418.5|61403.5|61418.6|61403.6|61424.8|61409.8|61415.5|61398|330
1619414400000|2021-04-26 05:20:00|61418.4|61403.4|61428.6|61408.6|61429.1|61412.8|61412.9|61395.9|351
1619414700000|2021-04-26 05:25:00|61427.4|61407.4|61420.9|61405.9|61428.5|61411.7|61420.5|61403.1|315
1619415000000|2021-04-26 05:30:00|61421.1|61406.1|61418|61403|61424.3|61407.8|61406.4|61388.6|517
1619415300000|2021-04-26 05:35:00|61418.1|61403.1|61417.3|61397.3|61425.6|61409.3|61415.5|61396.6|477
1619415600000|2021-04-26 05:40:00|61417.1|61397.1|61402.5|61387.5|61417.5|61400.1|61401.9|61383.8|468
1619415900000|2021-04-26 05:45:00|61402.6|61387.6|61407.3|61387.3|61409.9|61394.9|61401|61384.4|512
1619416200000|2021-04-26 05:50:00|61407|61387|61413|61393|61417.4|61400.9|61402.6|61386.4|451
1619416500000|2021-04-26 05:55:00|61413.2|61393.2|61429.8|61414.8|61432.8|61416|61410.4|61393.2|621
1619416800000|2021-04-26 06:00:00|61429.6|61414.6|61432.3|61417.3|61439.7|61422.2|61421.7|61406.1|783
1619417100000|2021-04-26 06:05:00|61432.2|61417.2|61408.2|61393.2|61441.8|61424.7|61406.2|61388.9|749
1619417400000|2021-04-26 06:10:00|61408.5|61393.5|61400.4|61385.4|61413.6|61398.6|61395.6|61378.5|650
1619417700000|2021-04-26 06:15:00|61400.5|61385.5|61391.3|61376.3|61408.5|61392.9|61384.7|61367.1|571
1619418000000|2021-04-26 06:20:00|61391.2|61376.2|61416.1|61401.1|61426.7|61411.7|61391.2|61375.8|695
1619418300000|2021-04-26 06:25:00|61415.7|61400.7|61400.2|61385.2|61421.7|61404.9|61400.2|61385.2|656
1619418600000|2021-04-26 06:30:00|61399.7|61384.7|61446.3|61431.3|61452.3|61437.3|61397.7|61382.7|733
1619418900000|2021-04-26 06:35:00|61446.4|61431.4|61448.7|61433.7|61452.3|61437.3|61440.8|61425.8|642
1619419200000|2021-04-26 06:40:00|61448.4|61433.4|61443.2|61428.2|61454.5|61439.5|61440.8|61425.8|719
1619419500000|2021-04-26 06:45:00|61443.1|61428.1|61465|61450|61469.7|61454.7|61443.1|61428.1|720
1619419800000|2021-04-26 06:50:00|61464.5|61449.5|61458.9|61443.9|61464.5|61449.5|61446.3|61431.3|638
1619420100000|2021-04-26 06:55:00|61459.4|61444.4|61500.2|61485.2|61505.7|61489.7|61457.9|61442.9|841
1619420400000|2021-04-26 07:00:00|61501.1|61486.1|61470.7|61455.7|61509.4|61492.9|61463.7|61448.7|887
1619420700000|2021-04-26 07:05:00|61470.8|61455.8|61465.8|61450.8|61473.2|61458.2|61447.1|61431.3|868
1619421000000|2021-04-26 07:10:00|61466.4|61451.4|61459.5|61444.5|61480.6|61465.6|61459.4|61444.4|686
1619421300000|2021-04-26 07:15:00|61459.6|61444.6|61460|61445|61468.1|61453.1|61447.4|61431.6|668
1619421600000|2021-04-26 07:20:00|61459.9|61444.9|61470.8|61455.8|61471.5|61456.5|61449.4|61434.4|736
1619421900000|2021-04-26 07:25:00|61471.7|61456.7|61481.8|61466.8|61485.5|61470.5|61458.3|61443.3|687
1619422200000|2021-04-26 07:30:00|61481.3|61466.3|61508.2|61493.2|61510.9|61495.9|61479.6|61464.6|703
1619422500000|2021-04-26 07:35:00|61508.3|61493.3|61498|61483|61517.6|61502.6|61488.7|61473.7|714
1619422800000|2021-04-26 07:40:00|61498.1|61483.1|61510.9|61495.9|61521.5|61506.5|61494.9|61479.9|648
1619423100000|2021-04-26 07:45:00|61511.1|61496.1|61495.5|61480.5|61513.9|61498.2|61484.7|61466.7|683
1619423400000|2021-04-26 07:50:00|61495.3|61480.3|61488.8|61473.8|61500|61484.9|61487|61472|611
1619423700000|2021-04-26 07:55:00|61489.4|61474.4|61480.1|61460.1|61497.9|61482.9|61474.8|61458.5|745
1619424000000|2021-04-26 08:00:00|61479.4|61459.4|61505.8|61490.8|61513.8|61498.8|61475.6|61457.7|696
1619424300000|2021-04-26 08:05:00|61505.9|61490.9|61474.4|61459.4|61505.9|61490.9|61474.4|61459.4|659
1619424600000|2021-04-26 08:10:00|61472.5|61457.5|61475.3|61460.3|61485.2|61470.2|61459.4|61444.4|676
1619424900000|2021-04-26 08:15:00|61475.2|61460.2|61471|61456|61478.9|61463.9|61461.6|61446.6|684
1619425200000|2021-04-26 08:20:00|61470.9|61455.9|61470.9|61455.9|61471.3|61456.3|61454|61439|716
1619425500000|2021-04-26 08:25:00|61471.2|61456.2|61485.2|61470.2|61497.3|61482.3|61470.5|61455.5|690
1619425800000|2021-04-26 08:30:00|61485.4|61470.4|61485.7|61470.7|61489.9|61474.9|61469.5|61454.5|665
1619426100000|2021-04-26 08:35:00|61485.6|61470.6|61456.7|61441.7|61487.2|61472.2|61456.1|61441.1|749
1619426400000|2021-04-26 08:40:00|61456.6|61441.6|61472.4|61457.4|61478.5|61463.5|61449|61434|681
1619426700000|2021-04-26 08:45:00|61472.5|61457.5|61478|61463|61482.6|61467.6|61464.5|61449.5|586
1619427000000|2021-04-26 08:50:00|61477.4|61462.4|61463.9|61448.9|61488.1|61473.1|61462.9|61446.1|627
1619427300000|2021-04-26 08:55:00|61464|61449|61464.6|61449.6|61478.8|61463.8|61461.5|61446.4|759
1619427600000|2021-04-26 09:00:00|61464.3|61449.3|61480.5|61465.5|61484.3|61469.3|61461.9|61446.9|648
1619427900000|2021-04-26 09:05:00|61480.6|61465.6|61459.7|61444.7|61480.6|61465.6|61455.3|61440.3|573
1619428200000|2021-04-26 09:10:00|61460|61445|61446|61431|61460.1|61445|61444.8|61429.8|651
1619428500000|2021-04-26 09:15:00|61445|61430|61427.8|61412.8|61447.4|61432.4|61416.1|61399.8|732
1619428800000|2021-04-26 09:20:00|61427.7|61412.7|61439.7|61424.7|61440.5|61425.5|61418.8|61403.8|584
1619429100000|2021-04-26 09:25:00|61439.8|61424.8|61449.1|61434.1|61453.9|61438.9|61437|61422|604
1619429400000|2021-04-26 09:30:00|61447.5|61432.5|61467.4|61452.4|61473.6|61458.6|61444|61429|578
1619429700000|2021-04-26 09:35:00|61467.5|61452.5|61467.9|61452.9|61480.5|61465.5|61464.8|61449.8|612
1619430000000|2021-04-26 09:40:00|61467.7|61452.7|61458.9|61443.9|61468.2|61453.2|61458.3|61443.3|535
1619430300000|2021-04-26 09:45:00|61459.3|61444.3|61460.4|61445.4|61464.3|61449.3|61454|61439|520
1619430600000|2021-04-26 09:50:00|61460.6|61445.6|61479.2|61464.2|61479.4|61464.4|61460.6|61445.6|636
1619430900000|2021-04-26 09:55:00|61478.8|61463.8|61484.2|61469.2|61490|61475|61475|61460|629
1619431200000|2021-04-26 10:00:00|61484|61469|61487|61472|61494|61479|61476.2|61461.2|598
1619431500000|2021-04-26 10:05:00|61486.9|61471.9|61489|61474|61493.1|61478.1|61477.1|61461.1|549
1619431800000|2021-04-26 10:10:00|61488.9|61473.9|61497.3|61482.3|61499.6|61484.6|61480.1|61465.1|536
1619432100000|2021-04-26 10:15:00|61497.4|61482.4|61489.4|61474.4|61499.9|61484.9|61488.3|61473.3|603
1619432400000|2021-04-26 10:20:00|61489.1|61474.1|61492|61477|61493.8|61478.8|61480.8|61465.8|524
1619432700000|2021-04-26 10:25:00|61491.9|61476.9|61471.1|61456.1|61491.9|61476.9|61469|61454|588
1619433000000|2021-04-26 10:30:00|61470.9|61455.9|61481|61466|61492.7|61477.7|61470.1|61455.1|601
1619433300000|2021-04-26 10:35:00|61481.2|61466.2|61488.4|61473.4|61488.7|61473.7|61479.3|61464.3|524
1619433600000|2021-04-26 10:40:00|61488.5|61473.5|61493.9|61478.9|61504.1|61489.1|61487.8|61472.8|496
1619433900000|2021-04-26 10:45:00|61493.8|61478.8|61502.5|61487.5|61502.7|61487.7|61486.8|61471.8|594
1619434200000|2021-04-26 10:50:00|61502.8|61487.8|61498.3|61483.3|61504.4|61489.4|61495.1|61480.1|454
1619434500000|2021-04-26 10:55:00|61498.1|61483.1|61503.9|61488.9|61504.1|61489.1|61496.6|61481.6|583
1619434800000|2021-04-26 11:00:00|61503.8|61488.8|61510.8|61495.8|61521.2|61506.2|61502.1|61487.1|713
1619435100000|2021-04-26 11:05:00|61510.7|61495.7|61502|61487|61518.6|61503.6|61499.4|61484.4|638
1619435400000|2021-04-26 11:10:00|61502.7|61487.7|61520.1|61505.1|61524.5|61509.5|61497.8|61482.8|626
1619435700000|2021-04-26 11:15:00|61520.2|61505.2|61512.4|61497.4|61521.4|61506.4|61508.9|61493|514
1619436000000|2021-04-26 11:20:00|61511.8|61496.8|61516.7|61501.7|61516.9|61501.9|61500.5|61485.5|502
1619436300000|2021-04-26 11:25:00|61516.8|61501.8|61505|61490|61520|61505|61504.8|61489.8|646
1619436600000|2021-04-26 11:30:00|61505.1|61490.1|61505.5|61490.5|61516.4|61501.4|61502.7|61487.7|623
1619436900000|2021-04-26 11:35:00|61505.4|61490.4|61516.2|61501.2|61517.9|61502.9|61501.4|61486.4|552
1619437200000|2021-04-26 11:40:00|61516.4|61501.4|61539.1|61524.1|61543.6|61528.6|61507.8|61492.8|676
1619437500000|2021-04-26 11:45:00|61538.6|61523.6|61536.7|61521.7|61546.5|61531.5|61533.8|61518.8|646
1619437800000|2021-04-26 11:50:00|61537.7|61522.7|61548.7|61533.7|61560.6|61545.6|61537.7|61522.7|651
1619438100000|2021-04-26 11:55:00|61547.4|61532.4|61551.7|61536.7|61556.1|61541.1|61537.6|61522.6|702
1619438400000|2021-04-26 12:00:00|61552.3|61537.3|61552.8|61537.8|61565.1|61550.1|61552.3|61537.3|652
1619438700000|2021-04-26 12:05:00|61553|61538|61545.8|61530.8|61558|61543|61540.4|61525.4|662
1619439000000|2021-04-26 12:10:00|61546.6|61531.6|61540.1|61525.1|61551|61536|61536.1|61521.1|663
1619439300000|2021-04-26 12:15:00|61540.2|61525.2|61551|61536|61560|61545|61533.3|61518.3|606
1619439600000|2021-04-26 12:20:00|61551.3|61536.3|61555.5|61540.5|61571.8|61556.8|61548.3|61533.3|832
1619439900000|2021-04-26 12:25:00|61555.7|61540.7|61569.1|61547.8|61576|61556.3|61544.6|61529.6|717
1619440200000|2021-04-26 12:30:00|61570.2|61546.5|61580|61565|61582.9|61567.9|61554|61539|601
1619440500000|2021-04-26 12:35:00|61582|61562|61553.1|61538.1|61582.1|61564.9|61552.7|61537.7|673
1619440800000|2021-04-26 12:40:00|61553.7|61538.7|61548.7|61533.7|61556.8|61541.8|61543.4|61528.4|677
1619441100000|2021-04-26 12:45:00|61548.8|61533.8|61559.9|61544.9|61564.5|61549.5|61545.4|61530.4|598
1619441400000|2021-04-26 12:50:00|61560.4|61545.4|61548.8|61533.8|61565.7|61550.7|61548.8|61533.8|607
1619441700000|2021-04-26 12:55:00|61549|61534|61562|61547|61563.2|61548.2|61545.4|61530.4|680
1619442000000|2021-04-26 13:00:00|61561.4|61546.4|61582|61567|61587.6|61570|61551.2|61536.2|774
1619442300000|2021-04-26 13:05:00|61582.4|61567.4|61558.5|61543.5|61584.8|61568.2|61551.2|61536.2|709
1619442600000|2021-04-26 13:10:00|61558.1|61543.1|61579.8|61564.8|61586.7|61571.7|61557.7|61542.7|712
1619442900000|2021-04-26 13:15:00|61579.7|61564.7|61584.7|61569.7|61597.2|61582.2|61574.4|61559.4|650
1619443200000|2021-04-26 13:20:00|61584.8|61569.8|61584.9|61569.9|61593.3|61578.3|61581.9|61566.9|652
1619443500000|2021-04-26 13:25:00|61585.2|61570.2|61581|61566|61594.8|61579.8|61579.8|61564.8|571
1619443800000|2021-04-26 13:30:00|61581.4|61566.4|61645.3|61625.3|61645.7|61627.6|61565.5|61550.5|689
1619444100000|2021-04-26 13:35:00|61643.3|61628.3|61622.4|61607.4|61652.5|61632.6|61614.5|61599.5|713
1619444400000|2021-04-26 13:40:00|61622.3|61607.3|61609.8|61594.8|61627.7|61612.7|61606.3|61591.3|626
1619444700000|2021-04-26 13:45:00|61609.4|61594.4|61633.7|61618.7|61641.4|61626.4|61607.4|61592.4|606
1619445000000|2021-04-26 13:50:00|61634.5|61619.5|61643.9|61628.9|61662.5|61647.1|61619.2|61604.2|726
1619445300000|2021-04-26 13:55:00|61643.3|61628.3|61634.4|61619.4|61653.7|61638.7|61632.2|61617.2|733
1619445600000|2021-04-26 14:00:00|61633|61618|61604.3|61589.3|61635.2|61620.2|61602.4|61587.4|893
1619445900000|2021-04-26 14:05:00|61603.7|61588.7|61622.6|61607.6|61623.4|61608.4|61602.1|61582.5|753
1619446200000|2021-04-26 14:10:00|61623.9|61608.9|61619.8|61604.8|61639.2|61624.2|61617.5|61602.5|718
1619446500000|2021-04-26 14:15:00|61620.2|61605.2|61600.1|61585.1|61620.2|61605.2|61598.8|61583.8|746
1619446800000|2021-04-26 14:20:00|61600|61585|61594.9|61579.9|61603.6|61588.6|61593.9|61578.9|727
1619447100000|2021-04-26 14:25:00|61594.8|61579.8|61614.5|61594.5|61618|61603|61593.5|61578.5|744
1619447400000|2021-04-26 14:30:00|61613.7|61593.7|61582.6|61567.6|61613.8|61594.9|61578.7|61563.7|718
1619447700000|2021-04-26 14:35:00|61582.5|61567.5|61584.9|61569.9|61588.2|61573.2|61576.9|61561.9|727
1619448000000|2021-04-26 14:40:00|61583.8|61568.8|61568.4|61553.4|61586.7|61570.8|61566.4|61551.4|699
1619448300000|2021-04-26 14:45:00|61568.5|61553.5|61539.1|61524.1|61570|61554.5|61531.8|61516.8|810
1619448600000|2021-04-26 14:50:00|61539.6|61524.6|61529.2|61514.2|61550.1|61535.1|61526.5|61511.5|833
1619448900000|2021-04-26 14:55:00|61529.4|61514.4|61556|61541|61564.3|61549.3|61528.3|61513.3|953
1619449200000|2021-04-26 15:00:00|61556.6|61541.6|61569.1|61554.1|61570.3|61555.3|61548.1|61533.1|871
1619449500000|2021-04-26 15:05:00|61569.2|61554.2|61595.2|61580.2|61600.8|61585.8|61565.7|61550.7|721
1619449800000|2021-04-26 15:10:00|61595.3|61580.3|61591.3|61576.3|61602.1|61587.1|61582|61567|763
1619450100000|2021-04-26 15:15:00|61590.9|61575.9|61585.5|61570.5|61593.4|61578.4|61584|61569|641
1619450400000|2021-04-26 15:20:00|61585.4|61570.4|61578.9|61563.9|61587.6|61572.6|61578.5|61563.5|451
1619450700000|2021-04-26 15:25:00|61579.1|61564.1|61562.7|61547.7|61579.3|61564.3|61560.7|61545.7|539
1619451000000|2021-04-26 15:30:00|61560.3|61545.3|61583.2|61568.2|61595.2|61578.1|61560.3|61545.3|720
1619451300000|2021-04-26 15:35:00|61581.8|61566.8|61573.9|61558.9|61583.7|61568.7|61568.9|61553.9|594
1619451600000|2021-04-26 15:40:00|61574.2|61559.2|61555.8|61540.8|61574.2|61559.2|61554.8|61539.8|532
1619451900000|2021-04-26 15:45:00|61555.9|61540.9|61569.3|61554.3|61570.2|61555.2|61554.8|61539.8|532
1619452200000|2021-04-26 15:50:00|61569.2|61554.2|61571.4|61556.4|61574.2|61559.2|61564.1|61549.1|576
1619452500000|2021-04-26 15:55:00|61571.6|61556.6|61550.3|61535.3|61575.1|61560.1|61550.1|61535.1|478
1619452800000|2021-04-26 16:00:00|61551.2|61536.2|61552.5|61537.5|61555.6|61540.6|61548|61533|543
1619453100000|2021-04-26 16:05:00|61552.4|61537.4|61561.4|61541.4|61564.2|61547.1|61547.9|61532.9|498
1619453400000|2021-04-26 16:10:00|61561.2|61541.2|61552.6|61537.6|61564.3|61546.1|61548.2|61530.3|650
1619453700000|2021-04-26 16:15:00|61551.6|61536.6|61551.1|61536.1|61559.1|61544.1|61546.4|61531.4|500
1619454000000|2021-04-26 16:20:00|61551.2|61536.2|61545.8|61530.8|61551.9|61536.9|61544.5|61529.5|440
1619454300000|2021-04-26 16:25:00|61546|61531|61540.2|61525.2|61558.8|61543.8|61540.2|61525.2|531
1619454600000|2021-04-26 16:30:00|61540.3|61525.3|61540.9|61520.9|61542.9|61527.9|61530|61515|461
1619454900000|2021-04-26 16:35:00|61540.8|61520.8|61531.7|61511.7|61541.4|61524.4|61523.9|61508.9|475
1619455200000|2021-04-26 16:40:00|61531.3|61511.3|61528.8|61513.8|61537.3|61522.3|61524.6|61509.6|526
1619455500000|2021-04-26 16:45:00|61528.9|61513.9|61528.4|61513.4|61533.4|61518.4|61525.3|61510.3|448
1619455800000|2021-04-26 16:50:00|61529.9|61514.9|61520.4|61505.4|61533.1|61518.1|61515.8|61500.8|501
1619456100000|2021-04-26 16:55:00|61520.6|61505.6|61517.6|61502.6|61521.4|61506.1|61514.6|61499.6|504
1619456400000|2021-04-26 17:00:00|61517.7|61502.7|61522.7|61507.7|61523|61508|61514.5|61499.5|489
1619456700000|2021-04-26 17:05:00|61522.8|61507.8|61532.8|61517.8|61533.4|61518.4|61518.8|61503.8|365
1619457000000|2021-04-26 17:10:00|61532.7|61517.7|61528.7|61513.7|61533.4|61518.4|61527.4|61512.4|374
1619457300000|2021-04-26 17:15:00|61528.6|61513.6|61525.8|61510.8|61529.3|61514.3|61522|61506.8|480
1619457600000|2021-04-26 17:20:00|61525.9|61510.9|61537.4|61522.4|61542.3|61524.8|61523.8|61507.4|470
1619457900000|2021-04-26 17:25:00|61538.1|61523.1|61537.3|61522.3|61540|61523.2|61533.4|61517|341
1619458200000|2021-04-26 17:30:00|61537.4|61522.4|61536.1|61521.1|61542.2|61527.2|61532|61517|460
1619458500000|2021-04-26 17:35:00|61536|61521|61539.9|61524.9|61540.3|61525.3|61533.6|61518.6|303
1619458800000|2021-04-26 17:40:00|61539.8|61524.8|61541|61526|61547.2|61532.2|61538.1|61523.1|388
1619459100000|2021-04-26 17:45:00|61540.9|61525.9|61537.7|61522.7|61542.5|61527.5|61534.9|61519.9|351
1619459400000|2021-04-26 17:50:00|61537.6|61522.6|61537.4|61522.4|61541.7|61526.7|61536.4|61521.4|362
1619459700000|2021-04-26 17:55:00|61537.3|61522.3|61530.7|61515.7|61544.7|61529.7|61528.2|61513.2|398
1619460000000|2021-04-26 18:00:00|61530.8|61515.8|61523.9|61508.9|61531.6|61516.6|61520.8|61505.8|385
1619460300000|2021-04-26 18:05:00|61524|61509|61516|61501|61526.8|61511.8|61515.2|61500.2|400
1619460600000|2021-04-26 18:10:00|61515.9|61500.9|61524.2|61509.2|61524.3|61509.3|61514.3|61499.3|319
1619460900000|2021-04-26 18:15:00|61524.1|61509.1|61521.1|61506.1|61527.2|61512.2|61520.2|61505.2|381
1619461200000|2021-04-26 18:20:00|61521|61506|61520.4|61505.4|61523.5|61508.5|61515.8|61500.8|337
1619461500000|2021-04-26 18:25:00|61520.5|61505.5|61508.5|61493.5|61520.7|61505.7|61506.5|61491.5|430
1619461800000|2021-04-26 18:30:00|61508.6|61493.6|61513.6|61498.6|61514.8|61499.8|61504.6|61489.6|323
1619462100000|2021-04-26 18:35:00|61513.8|61498.8|61514.7|61499.7|61516.5|61501.5|61510.2|61495.2|309
1619462400000|2021-04-26 18:40:00|61514.8|61499.8|61515.6|61500.6|61521.6|61506.6|61514|61499|316
1619462700000|2021-04-26 18:45:00|61515.7|61500.7|61514.2|61499.2|61517.1|61502.1|61510.1|61495.1|383
1619463000000|2021-04-26 18:50:00|61513.9|61498.9|61506.5|61491.5|61513.9|61498.9|61506.3|61491.3|328
1619463300000|2021-04-26 18:55:00|61506.8|61491.8|61503.1|61488.1|61506.8|61491.8|61493.3|61477.6|574
1619463600000|2021-04-26 19:00:00|61502.5|61487.5|61500.5|61485.5|61506.8|61488.6|61497.6|61482.6|440
1619463900000|2021-04-26 19:05:00|61500.4|61485.4|61500.5|61485.5|61501.7|61486.7|61497.1|61482.1|312
1619464200000|2021-04-26 19:10:00|61500.4|61485.4|61497.5|61482.5|61501.4|61486.4|61497.1|61482.1|246
1619464500000|2021-04-26 19:15:00|61497.6|61482.6|61503.2|61488.2|61503.2|61488.2|61497.6|61482.6|278
1619464800000|2021-04-26 19:20:00|61503.1|61488.1|61505.6|61490.6|61506|61491|61500.5|61485.5|316
1619465100000|2021-04-26 19:25:00|61505.5|61490.5|61510.4|61495.4|61510.4|61495.4|61499.4|61484.4|539
1619465400000|2021-04-26 19:30:00|61510.3|61495.3|61515.6|61500.6|61522|61504.6|61501.7|61484.5|668
1619465700000|2021-04-26 19:35:00|61515.7|61500.7|61513.9|61498.9|61517.2|61502.2|61509.8|61491.5|525
1619466000000|2021-04-26 19:40:00|61513.6|61498.6|61516.3|61501.3|61524.6|61509.6|61511.1|61496.1|493
1619466300000|2021-04-26 19:45:00|61516.4|61501.4|61521.2|61506.2|61523|61508|61515.7|61500.7|481
1619466600000|2021-04-26 19:50:00|61522.3|61507.3|61533.4|61518.4|61534.5|61519.5|61519.9|61504.9|565
1619466900000|2021-04-26 19:55:00|61533|61518|61513.5|61498.5|61536.5|61521.5|61512|61495.7|631
1619467200000|2021-04-26 20:00:00|61515.2|61500.2|61517.9|61502.9|61524.3|61506.7|61514.9|61496.4|445
1619467500000|2021-04-26 20:05:00|61518.8|61503.8|61528.5|61508.5|61528.6|61510.9|61511.9|61496.9|480
1619467800000|2021-04-26 20:10:00|61528.6|61508.6|61523.1|61508.1|61528.6|61511.1|61516.8|61497.9|385
1619468100000|2021-04-26 20:15:00|61523.3|61508.3|61522|61507|61527.6|61511.2|61522|61504.1|291
1619468400000|2021-04-26 20:20:00|61521.5|61506.5|61530|61510|61532.2|61516.4|61515.6|61500.6|389
1619468700000|2021-04-26 20:25:00|61530.1|61510.1|61529.9|61509.9|61532.2|61514.6|61526.7|61509.4|201
1619469000000|2021-04-26 20:30:00|61529.8|61509.8|61526.6|61511.6|61530.1|61513.2|61525.2|61509.1|213
1619469300000|2021-04-26 20:35:00|61526.5|61511.5|61520.1|61505.1|61527.9|61512.2|61519.5|61504.5|175
1619469600000|2021-04-26 20:40:00|61519.7|61504.7|61517.8|61497.8|61520.3|61505.3|61512.9|61494.3|212
1619469900000|2021-04-26 20:45:00|61516.5|61496.5|61510.3|61490.3|61517.4|61497.4|61509.3|61489.3|288
1619470200000|2021-04-26 20:50:00|61510.1|61490.1|61503.2|61483.2|61513.4|61493.4|61503.1|61483.1|333
1619470500000|2021-04-26 20:55:00|61503.4|61483.4|61551.5|61506.5|61552.3|61524.8|61503.4|61483.4|616
1619470800000|2021-04-26 21:00:00|61551.1|61506.1|61539.2|61510.6|61555.4|61511.2|61529.7|61499.2|64
1619471100000|2021-04-26 21:05:00|61537.1|61507.9|61527|61502.7|61559.3|61512|61523.5|61486.2|119
1619471400000|2021-04-26 21:10:00|61526.6|61502.9|61544.4|61497.1|61548.2|61506.8|61514.3|61486.3|214
1619471700000|2021-04-26 21:15:00|61541.9|61489.3|61532.7|61501.6|61545.7|61508.3|61525.5|61489.3|75
1619472000000|2021-04-26 21:20:00|61525.9|61505.9|61526.2|61506.2|61535.8|61506.2|61524.9|61497.5|65
1619472300000|2021-04-26 21:25:00|61531.2|61507.3|61528.7|61501.9|61532.7|61507.3|61523.3|61497.4|78
1619472600000|2021-04-26 21:30:00|61524.1|61500.2|61526.1|61506|61532.7|61506|61521.9|61497.4|73
1619472900000|2021-04-26 21:35:00|61526.4|61504.8|61530|61503.5|61533|61505.8|61524.4|61498.8|191
1619473200000|2021-04-26 21:40:00|61529.6|61504.1|61532.9|61505.1|61534.2|61509.4|61526.6|61499.7|255
1619473500000|2021-04-26 21:45:00|61531.4|61505|61536.5|61509|61538|61510.9|61529|61505|307
1619473800000|2021-04-26 21:50:00|61537.1|61509.5|61540.2|61514|61544.1|61516.4|61532.2|61506.8|330
1619474100000|2021-04-26 21:55:00|61541|61514.2|61540.4|61506|61555.7|61517.7|61533.8|61493.1|315
1619474400000|2021-04-26 22:00:00|61536.1|61505.9|61538.6|61518.6|61543.8|61521.6|61528.5|61496.3|380
1619474700000|2021-04-26 22:05:00|61538.7|61518.7|61531.6|61511.6|61539.2|61519.2|61531.1|61511.1|239
1619475000000|2021-04-26 22:10:00|61530.5|61510.5|61529.1|61509.1|61535.1|61517.7|61527.5|61507.5|353
1619475300000|2021-04-26 22:15:00|61528.6|61508.6|61535.8|61515.8|61536.7|61516.7|61528|61508|157
1619475600000|2021-04-26 22:20:00|61536|61516|61533.9|61513.9|61537.3|61517.3|61532.9|61512.9|196
1619475900000|2021-04-26 22:25:00|61534|61514|61537.1|61517.1|61537.6|61517.6|61533.6|61513.6|191
1619476200000|2021-04-26 22:30:00|61537.2|61517.2|61536.9|61516.9|61538.2|61519|61531.9|61511.9|248
1619476500000|2021-04-26 22:35:00|61536.8|61516.8|61543.7|61523.7|61543.8|61523.8|61532.9|61514.3|278
1619476800000|2021-04-26 22:40:00|61543.6|61523.6|61541.6|61521.6|61544.2|61524.2|61541|61521|146
1619477100000|2021-04-26 22:45:00|61540.7|61520.7|61544.7|61524.7|61544.7|61524.7|61540|61520|190
1619477400000|2021-04-26 22:50:00|61544.9|61524.9|61550.2|61530.2|61554.8|61534.8|61543.3|61523.3|188
1619477700000|2021-04-26 22:55:00|61549.9|61529.9|61552.6|61532.6|61554.6|61536.6|61549.9|61529.9|174
1619478000000|2021-04-26 23:00:00|61552.3|61532.3|61556.7|61536.7|61557.5|61540.1|61547.9|61527.9|259
1619478300000|2021-04-26 23:05:00|61556.8|61536.8|61556.5|61536.5|61557.3|61537.3|61551.1|61531.1|197
1619478600000|2021-04-26 23:10:00|61556.4|61536.4|61554.2|61534.2|61557.7|61539.3|61551.1|61531.1|222
1619478900000|2021-04-26 23:15:00|61554|61534|61567.3|61547.3|61571.3|61551.3|61554|61534|187
1619479200000|2021-04-26 23:20:00|61567.1|61547.1|61566.4|61546.4|61567.5|61547.5|61562.4|61542.4|244
1619479500000|2021-04-26 23:25:00|61566.3|61546.3|61562.7|61542.7|61567.7|61547.7|61561.1|61541.1|211
1619479800000|2021-04-26 23:30:00|61562.6|61542.6|61563|61543|61567.5|61549.8|61559.1|61540.5|258
1619480100000|2021-04-26 23:35:00|61563.5|61543.5|61558.5|61538.5|61566.1|61546.1|61558.1|61538.1|237
1619480400000|2021-04-26 23:40:00|61557.4|61537.4|61562.1|61542.1|61564.8|61545.5|61556.3|61536.3|319
1619480700000|2021-04-26 23:45:00|61560.7|61540.7|61561.6|61541.6|61566.2|61548.5|61558.7|61540.3|319
1619481000000|2021-04-26 23:50:00|61560.8|61540.8|61557.7|61537.7|61562.2|61544.2|61554.8|61537.1|236
1619481300000|2021-04-26 23:55:00|61557.9|61537.9|61566.8|61546.8|61567.3|61547.3|61555.6|61537.4|231
1619481600000|2021-04-27 00:00:00|61566.7|61546.7|61564.1|61544.1|61574.9|61557.1|61563.3|61543.3|554
1619481900000|2021-04-27 00:05:00|61562.9|61542.9|61549.7|61529.7|61563.3|61544.7|61546.4|61529.3|469
1619482200000|2021-04-27 00:10:00|61549.9|61529.9|61543.7|61528.7|61551.4|61534.2|61542.5|61522.5|368
1619482500000|2021-04-27 00:15:00|61543.8|61528.8|61549|61534|61554|61535.4|61542.2|61523.8|326
1619482800000|2021-04-27 00:20:00|61551|61531|61553|61533|61558.5|61541.2|61548|61530.6|377
1619483100000|2021-04-27 00:25:00|61553.3|61533.3|61563.5|61543.5|61565.5|61545.5|61551|61532.9|412
1619483400000|2021-04-27 00:30:00|61563.7|61543.7|61575.1|61560.1|61577.9|61561.6|61563.6|61543.6|500
1619483700000|2021-04-27 00:35:00|61575.2|61560.2|61578.2|61563.2|61591.1|61571.1|61573.9|61558.7|531
1619484000000|2021-04-27 00:40:00|61578|61563|61579.3|61559.3|61580.7|61563.7|61567.9|61549.6|439
1619484300000|2021-04-27 00:45:00|61579.4|61559.4|61574.7|61559.7|61582|61564.9|61572.9|61556.1|361
1619484600000|2021-04-27 00:50:00|61574.6|61559.6|61576.7|61556.7|61580.2|61560.6|61564.8|61548|636
1619484900000|2021-04-27 00:55:00|61577.4|61557.4|61566.7|61551.7|61582.7|61562.7|61564.2|61548|556
1619485200000|2021-04-27 01:00:00|61566.6|61551.6|61574.6|61554.6|61576|61556|61558.7|61538.7|596
1619485500000|2021-04-27 01:05:00|61574.7|61554.7|61584.5|61564.5|61591.7|61571.7|61574.6|61554.6|514
1619485800000|2021-04-27 01:10:00|61584.6|61564.6|61597.8|61577.8|61602.8|61587.1|61583.6|61564.6|462
1619486100000|2021-04-27 01:15:00|61597.7|61577.7|61597|61577|61613.6|61593.6|61591.1|61571.1|708
1619486400000|2021-04-27 01:20:00|61597.1|61577.1|61606|61586|61606.1|61586.1|61592.2|61572.2|489
1619486700000|2021-04-27 01:25:00|61605.9|61585.9|61605.1|61585.1|61606.2|61590.3|61598.2|61580.1|404
1619487000000|2021-04-27 01:30:00|61605|61585|61610.1|61590.1|61621.8|61602.2|61604.8|61585|595
1619487300000|2021-04-27 01:35:00|61610.2|61590.2|61605.5|61585.5|61620.8|61601.8|61601.5|61584.7|543
1619487600000|2021-04-27 01:40:00|61605.6|61585.6|61605.2|61585.2|61608.2|61592.5|61598.8|61578.8|527
1619487900000|2021-04-27 01:45:00|61605.3|61585.3|61607.1|61587.1|61608.5|61591.1|61594.8|61576.9|467
1619488200000|2021-04-27 01:50:00|61607|61587|61597.3|61577.3|61608|61588|61592.5|61574.9|357
1619488500000|2021-04-27 01:55:00|61594.4|61579.4|61602.8|61582.8|61618|61600.3|61594.3|61579.3|625
1619488800000|2021-04-27 02:00:00|61602.9|61582.9|61595.6|61580.6|61608.6|61588.6|61591.7|61573|493
1619489100000|2021-04-27 02:05:00|61595.5|61580.5|61605.5|61585.5|61606.3|61588.3|61595|61576.8|373
1619489400000|2021-04-27 02:10:00|61605.6|61585.6|61592.7|61577.7|61611.4|61594.9|61591.9|61572.4|431
1619489700000|2021-04-27 02:15:00|61592.6|61577.6|61598.3|61583.3|61600.2|61583.3|61590.1|61572.3|384
1619490000000|2021-04-27 02:20:00|61598.5|61583.5|61607.2|61587.2|61608.4|61588.6|61596.2|61578.6|412
1619490300000|2021-04-27 02:25:00|61607.1|61587.1|61625.9|61605.9|61626.8|61607.3|61606.7|61586.7|440
1619490600000|2021-04-27 02:30:00|61626.1|61606.1|61622.8|61602.8|61627.2|61607.2|61617.9|61597.9|394
1619490900000|2021-04-27 02:35:00|61622.5|61602.5|61621.9|61601.9|61626.3|61606.3|61614.5|61596.9|405
1619491200000|2021-04-27 02:40:00|61621.8|61601.8|61628.9|61608.9|61629.1|61609.1|61616.2|61597.6|408
1619491500000|2021-04-27 02:45:00|61627.9|61607.9|61625.1|61610.1|61629.6|61610.5|61621.7|61606.2|407
1619491800000|2021-04-27 02:50:00|61625.3|61610.3|61627.3|61607.3|61627.4|61610.3|61619.4|61599.7|431
1619492100000|2021-04-27 02:55:00|61628.7|61608.7|61635.3|61620.3|61641.3|61623.3|61626.3|61607.1|506
1619492400000|2021-04-27 03:00:00|61635|61620|61624.2|61604.2|61636.7|61620.1|61623.5|61603.5|481
1619492700000|2021-04-27 03:05:00|61624.4|61604.4|61621.9|61601.9|61625.3|61605.4|61615.5|61596.7|448
1619493000000|2021-04-27 03:10:00|61622.2|61602.2|61613.8|61593.8|61625.4|61605.4|61611.8|61593.6|412
1619493300000|2021-04-27 03:15:00|61613.9|61593.9|61612.1|61592.1|61614.8|61598.3|61606.4|61589|383
1619493600000|2021-04-27 03:20:00|61612.2|61592.2|61616.5|61596.5|61618.1|61599|61606.5|61589.6|359
1619493900000|2021-04-27 03:25:00|61616.6|61596.6|61620.6|61600.6|61620.6|61603.1|61612.4|61594.5|344
1619494200000|2021-04-27 03:30:00|61620.7|61600.7|61611.4|61591.4|61620.7|61602.9|61606.2|61589.1|308
1619494500000|2021-04-27 03:35:00|61609.6|61594.6|61606.2|61591.2|61613.9|61596.9|61605.8|61587.4|310
1619494800000|2021-04-27 03:40:00|61605.2|61590.2|61607.9|61587.9|61611.6|61592.8|61603.7|61585.7|310
1619495100000|2021-04-27 03:45:00|61608|61588|61613|61593|61613|61593.4|61605.2|61585.2|252
1619495400000|2021-04-27 03:50:00|61613.5|61593.5|61620.4|61600.4|61622|61602.4|61609.7|61591.6|335
1619495700000|2021-04-27 03:55:00|61620.2|61600.2|61620.6|61600.6|61621.2|61604.8|61614.5|61597|304
1619496000000|2021-04-27 04:00:00|61620.3|61600.3|61620.1|61605.1|61623.5|61606|61617.5|61598.8|220
1619496300000|2021-04-27 04:05:00|61620.2|61605.2|61619.8|61599.8|61622.6|61605.2|61614.2|61597|274
1619496600000|2021-04-27 04:10:00|61617.1|61602.1|61608.3|61593.3|61617.8|61602.7|61604|61587.4|341
1619496900000|2021-04-27 04:15:00|61608.4|61593.4|61604.4|61589.4|61611|61594.7|61601.7|61586.1|270
1619497200000|2021-04-27 04:20:00|61604.3|61589.3|61601.8|61586.8|61604.5|61589.5|61597.8|61582.8|275
1619497500000|2021-04-27 04:25:00|61601.6|61586.6|61597.2|61582.2|61602.4|61587.4|61590.6|61575.3|371
1619497800000|2021-04-27 04:30:00|61597.3|61582.3|61594.3|61579.3|61600.5|61584|61593.8|61573.8|289
1619498100000|2021-04-27 04:35:00|61594|61579|61599.8|61579.8|61599.8|61582.3|61593.9|61576.4|231
1619498400000|2021-04-27 04:40:00|61599.7|61579.7|61596.8|61576.8|61600|61582.7|61594.4|61576.3|275
1619498700000|2021-04-27 04:45:00|61596.9|61576.9|61599.3|61579.3|61599.4|61580.1|61591.3|61571.9|281
1619499000000|2021-04-27 04:50:00|61598.7|61578.7|61591.6|61576.6|61599.8|61580.5|61590.8|61571.8|256
1619499300000|2021-04-27 04:55:00|61591.7|61576.7|61601.8|61581.8|61603.7|61583.7|61590.6|61571.7|352
1619499600000|2021-04-27 05:00:00|61601.7|61581.7|61602.3|61582.3|61608.1|61589.9|61599.2|61580.8|342
1619499900000|2021-04-27 05:05:00|61602.1|61582.1|61603|61588|61607.9|61588.5|61599.4|61579.4|303
1619500200000|2021-04-27 05:10:00|61605.8|61585.8|61611|61596|61615.8|61596.2|61604.6|61585.4|284
1619500500000|2021-04-27 05:15:00|61610.9|61595.9|61605.7|61590.7|61614.1|61597.2|61604.6|61588.6|295
1619500800000|2021-04-27 05:20:00|61605.5|61590.5|61610|61590|61611.3|61593.6|61602.6|61584.5|259
1619501100000|2021-04-27 05:25:00|61610.5|61590.5|61600.5|61585.5|61611.9|61594.4|61600.1|61582.4|366
1619501400000|2021-04-27 05:30:00|61600.4|61585.4|61592.1|61572.1|61602.1|61585.6|61587.8|61570.2|419
1619501700000|2021-04-27 05:35:00|61592.3|61572.3|61589.9|61574.9|61594.7|61579.7|61587.6|61571|346
1619502000000|2021-04-27 05:40:00|61590.3|61575.3|61585.5|61570.5|61590.3|61575.3|61583.4|61566|319
1619502300000|2021-04-27 05:45:00|61585.6|61570.6|61587.4|61567.4|61591.4|61574.7|61583.2|61564.7|469
1619502600000|2021-04-27 05:50:00|61587.5|61567.5|61588.3|61573.3|61588.4|61573.4|61582.1|61564.1|345
1619502900000|2021-04-27 05:55:00|61588.2|61573.2|61585.2|61570.2|61595.9|61580.4|61584|61569|540
1619503200000|2021-04-27 06:00:00|61584.7|61569.7|61580.9|61565.9|61593.3|61575.7|61576|61561|636
1619503500000|2021-04-27 06:05:00|61580.8|61565.8|61571.7|61556.7|61580.9|61565.9|61562.9|61545.6|578
1619503800000|2021-04-27 06:10:00|61571.8|61556.8|61584.7|61564.7|61587.2|61572.2|61571.1|61554.7|519
1619504100000|2021-04-27 06:15:00|61584.9|61564.9|61583.8|61568.8|61589.1|61572.5|61574.3|61559.3|516
1619504400000|2021-04-27 06:20:00|61584|61569|61610.5|61595.5|61615.9|61598.6|61578.1|61563.1|605
1619504700000|2021-04-27 06:25:00|61610.7|61595.7|61608.6|61593.6|61614|61597.7|61598.6|61583.6|598
1619505000000|2021-04-27 06:30:00|61608.7|61593.7|61613.5|61598.5|61619|61604|61604.2|61589.2|645
1619505300000|2021-04-27 06:35:00|61613.6|61598.6|61617.4|61602.4|61621.5|61606.5|61605.3|61590.3|599
1619505600000|2021-04-27 06:40:00|61617.5|61602.5|61630.5|61615.5|61635|61620|61616.7|61601.7|681
1619505900000|2021-04-27 06:45:00|61630.6|61615.6|61625.2|61610.2|61631.9|61616.9|61619.9|61604.9|603
1619506200000|2021-04-27 06:50:00|61625.3|61610.3|61615.5|61600.5|61629.1|61614.1|61615.3|61600.3|575
1619506500000|2021-04-27 06:55:00|61615.7|61600.7|61616.4|61601.4|61621.2|61606.2|61614.8|61599.8|574
1619506800000|2021-04-27 07:00:00|61616.3|61601.3|61607.6|61592.6|61640.7|61625.7|61603.1|61586.5|800
1619507100000|2021-04-27 07:05:00|61607.7|61592.7|61631.8|61616.8|61634.5|61617.1|61601.9|61584.4|714
1619507400000|2021-04-27 07:10:00|61631.3|61616.3|61622.1|61607.1|61631.6|61616.6|61618|61603|636
1619507700000|2021-04-27 07:15:00|61621.3|61606.3|61620.6|61605.6|61628|61613|61613.5|61598.5|683
1619508000000|2021-04-27 07:20:00|61620.7|61605.7|61594.3|61579.3|61626.2|61611.2|61591|61576|657
1619508300000|2021-04-27 07:25:00|61594.1|61579.1|61618.8|61598.8|61620|61603.6|61583.5|61568.5|767
1619508600000|2021-04-27 07:30:00|61618.9|61598.9|61624.7|61609.7|61627.8|61610.9|61613.1|61598.1|632
1619508900000|2021-04-27 07:35:00|61622.5|61607.5|61623.2|61608.2|61634.6|61617.2|61615.6|61600.6|631
1619509200000|2021-04-27 07:40:00|61623.1|61608.1|61610|61595|61625.6|61610.6|61608.3|61591.7|583
1619509500000|2021-04-27 07:45:00|61609.8|61594.8|61618.6|61603.6|61618.8|61603.8|61604.1|61587.8|560
1619509800000|2021-04-27 07:50:00|61617.9|61602.9|61603|61588|61624.7|61609.7|61596.8|61581.8|602
1619510100000|2021-04-27 07:55:00|61603.1|61588.1|61613|61598|61615.6|61600.6|61597.2|61582.2|666
1619510400000|2021-04-27 08:00:00|61612.8|61597.8|61618.6|61603.6|61626.4|61610.9|61605.6|61590.6|645
1619510700000|2021-04-27 08:05:00|61618.4|61603.4|61635.8|61620.8|61645.8|61629.5|61610.2|61595.2|694
1619511000000|2021-04-27 08:10:00|61636.5|61621.5|61670.3|61655.3|61679.5|61664.5|61633.6|61617.9|778
1619511300000|2021-04-27 08:15:00|61669.9|61654.9|61653.3|61638.3|61679.5|61664.5|61648.2|61633.2|715
1619511600000|2021-04-27 08:20:00|61654.5|61639.5|61643.7|61628.7|61657.3|61642.3|61636.4|61619.2|618
1619511900000|2021-04-27 08:25:00|61643.5|61628.5|61650.4|61635.4|61651.4|61635.5|61634.6|61619.6|595
1619512200000|2021-04-27 08:30:00|61650.6|61635.6|61655.4|61640.4|61662.2|61647.2|61648|61633|681
1619512500000|2021-04-27 08:35:00|61655.5|61640.5|61655.5|61640.5|61661.9|61646.9|61650.7|61635.7|545
1619512800000|2021-04-27 08:40:00|61655.4|61640.4|61653.7|61638.7|61662.3|61647.3|61647.5|61632.5|496
1619513100000|2021-04-27 08:45:00|61653.8|61638.8|61653.3|61638.3|61660.6|61645.6|61648|61633|523
1619513400000|2021-04-27 08:50:00|61653.4|61638.4|61671.9|61656.9|61678.3|61661.6|61653.4|61638.4|610
1619513700000|2021-04-27 08:55:00|61671.3|61656.3|61673.9|61658.9|61676.2|61661.2|61663.1|61648.1|652
1619514000000|2021-04-27 09:00:00|61674.6|61659.6|61668|61653|61676.2|61661.2|61666.2|61651.2|577
1619514300000|2021-04-27 09:05:00|61667.9|61652.9|61661.3|61646.3|61672|61657|61656.7|61641.7|572
1619514600000|2021-04-27 09:10:00|61661|61646|61679.4|61664.4|61682.1|61667.1|61657.1|61642.1|681
1619514900000|2021-04-27 09:15:00|61679.2|61664.2|61669|61654|61679.7|61664.7|61666.8|61651.8|600
1619515200000|2021-04-27 09:20:00|61668.8|61653.8|61650.8|61635.8|61669.7|61654.7|61650|61632.4|521
1619515500000|2021-04-27 09:25:00|61650.7|61635.7|61635.8|61620.8|61654.7|61639.7|61633|61618|603
1619515800000|2021-04-27 09:30:00|61636.9|61621.9|61624.9|61609.9|61638.1|61623.1|61618.4|61603.4|665
1619516100000|2021-04-27 09:35:00|61625|61610|61631.1|61616.1|61637.3|61621.6|61623.5|61608.5|599
1619516400000|2021-04-27 09:40:00|61631.3|61616.3|61643.5|61623.5|61644|61626.2|61627.4|61612.4|534
1619516700000|2021-04-27 09:45:00|61643.4|61623.4|61630.3|61615.3|61645.8|61629.8|61626.3|61611.3|666
1619517000000|2021-04-27 09:50:00|61630.2|61615.2|61661.4|61646.4|61665.8|61650.8|61629.4|61614.4|750
1619517300000|2021-04-27 09:55:00|61661.5|61646.5|61642.4|61627.4|61662.7|61647.7|61639.5|61624.5|630
1619517600000|2021-04-27 10:00:00|61642.6|61627.6|61619.5|61604.5|61642.6|61627.6|61616.3|61601.3|702
1619517900000|2021-04-27 10:05:00|61619.6|61604.6|61619.9|61604.9|61622.7|61607.7|61611.2|61596.2|720
1619518200000|2021-04-27 10:10:00|61619.6|61604.6|61618|61603|61622.8|61607.8|61606.9|61591.9|631
1619518500000|2021-04-27 10:15:00|61618.3|61603.3|61615.4|61600.4|61619|61604|61606.8|61591.8|625
1619518800000|2021-04-27 10:20:00|61615.6|61600.6|61614.1|61599.1|61620.6|61605.6|61611.3|61596.3|572
1619519100000|2021-04-27 10:25:00|61614.4|61599.4|61601.6|61586.6|61620.2|61605.2|61601.5|61586.5|497
1619519400000|2021-04-27 10:30:00|61601.7|61586.7|61593.2|61578.2|61609.2|61594.2|61590.9|61574.8|587
1619519700000|2021-04-27 10:35:00|61593.3|61578.3|61594.9|61579.9|61598.1|61583.1|61585.9|61570.9|587
1619520000000|2021-04-27 10:40:00|61595|61580|61584.2|61569.2|61601.3|61586.3|61582.3|61567.3|539
1619520300000|2021-04-27 10:45:00|61584.4|61569.4|61578.7|61563.7|61594.8|61579.8|61578|61563|666
1619520600000|2021-04-27 10:50:00|61579.1|61564.1|61557.8|61542.8|61580.3|61564.1|61552.1|61537.1|670
1619520900000|2021-04-27 10:55:00|61558.4|61543.4|61544|61529|61564.8|61549.8|61537.1|61522.1|758
1619521200000|2021-04-27 11:00:00|61544.3|61529.3|61559.9|61544.9|61571.3|61556.3|61543.7|61528.7|759
1619521500000|2021-04-27 11:05:00|61559.7|61544.7|61559.1|61544.1|61562.7|61547.7|61553.9|61538.9|508
1619521800000|2021-04-27 11:10:00|61558.9|61543.9|61557.1|61542.1|61562.2|61547.2|61550.8|61535.8|497
1619522100000|2021-04-27 11:15:00|61557|61542|61559.7|61544.7|61562.7|61547.7|61549.4|61534.4|477
1619522400000|2021-04-27 11:20:00|61559.6|61544.6|61572.3|61557.3|61572.3|61557.3|61559|61544|557
1619522700000|2021-04-27 11:25:00|61572.2|61557.2|61561.6|61546.6|61572.4|61557.4|61559.9|61544.9|511
1619523000000|2021-04-27 11:30:00|61562.1|61547.1|61546|61531|61564.4|61549.4|61541.6|61526.6|613
1619523300000|2021-04-27 11:35:00|61546.1|61531.1|61559.2|61544.2|61559.6|61544.6|61533.6|61518.6|607
1619523600000|2021-04-27 11:40:00|61559.3|61544.3|61544.3|61529.3|61563.8|61548.8|61543.6|61528.6|552
1619523900000|2021-04-27 11:45:00|61544.1|61529.1|61517.4|61502.4|61545.7|61530.7|61516.7|61501.1|656
1619524200000|2021-04-27 11:50:00|61517.2|61502.2|61517.2|61502.2|61529.9|61514.9|61501.8|61481.8|736
1619524500000|2021-04-27 11:55:00|61516.8|61501.8|61522.2|61507.2|61526.8|61511.8|61511|61496|787
1619524800000|2021-04-27 12:00:00|61521.5|61506.5|61526.6|61511.6|61539.8|61524.8|61520.7|61505.7|715
1619525100000|2021-04-27 12:05:00|61526.4|61511.4|61533.2|61518.2|61544.9|61529.9|61522.6|61507.6|664
1619525400000|2021-04-27 12:10:00|61533.1|61518.1|61525.5|61510.5|61553.4|61538.4|61523.1|61508.1|728
1619525700000|2021-04-27 12:15:00|61525.2|61510.2|61528.3|61513.3|61535.9|61520.9|61518.4|61503.4|594
1619526000000|2021-04-27 12:20:00|61528.2|61513.2|61539.5|61524.5|61540|61525|61517.6|61502.6|635
1619526300000|2021-04-27 12:25:00|61539.6|61524.6|61547.7|61532.7|61555.1|61540.1|61534.2|61518.9|633
1619526600000|2021-04-27 12:30:00|61547.8|61532.8|61568|61553|61574|61559|61547.8|61532.8|661
1619526900000|2021-04-27 12:35:00|61568.4|61553.4|61580|61565|61586|61571|61568.3|61553.3|673
1619527200000|2021-04-27 12:40:00|61579.8|61564.8|61574.8|61559.8|61580.1|61565.1|61561|61546|682
1619527500000|2021-04-27 12:45:00|61574.9|61559.9|61559|61544|61575.3|61560.3|61548.3|61533.3|606
1619527800000|2021-04-27 12:50:00|61558.9|61543.9|61567.7|61552.7|61570.3|61555.3|61553.2|61538.2|640
1619528100000|2021-04-27 12:55:00|61568.1|61553.1|61554.7|61539.7|61568.6|61553.6|61553|61538|662
1619528400000|2021-04-27 13:00:00|61554.6|61539.6|61561.9|61546.9|61564.7|61549.7|61544.5|61529.5|653
1619528700000|2021-04-27 13:05:00|61562|61547|61516.6|61501.6|61567.4|61552.4|61514.9|61499.9|741
1619529000000|2021-04-27 13:10:00|61516.7|61501.7|61536.7|61521.7|61536.7|61521.7|61516.3|61501.3|741
1619529300000|2021-04-27 13:15:00|61536.9|61521.9|61544.7|61529.7|61547.1|61532.1|61528.5|61513.5|732
1619529600000|2021-04-27 13:20:00|61545.2|61530.2|61565.3|61550.3|61565.3|61550.3|61531.5|61516.5|710
1619529900000|2021-04-27 13:25:00|61565.1|61550.1|61572.3|61557.3|61585.5|61570.5|61564.6|61549.6|575
1619530200000|2021-04-27 13:30:00|61572.2|61557.2|61583.5|61568.5|61583.6|61568.6|61554.6|61539.6|681
1619530500000|2021-04-27 13:35:00|61583.1|61568.1|61584.3|61569.3|61585.5|61570.5|61572.3|61557.3|633
1619530800000|2021-04-27 13:40:00|61584.4|61569.4|61581.8|61566.8|61597.4|61582.4|61574.3|61559.3|643
1619531100000|2021-04-27 13:45:00|61584.5|61569.5|61554.3|61539.3|61584.8|61569.8|61551.1|61536.1|615
1619531400000|2021-04-27 13:50:00|61554.6|61539.6|61517.1|61502.1|61561|61546|61513.3|61498.3|670
1619531700000|2021-04-27 13:55:00|61516.6|61501.6|61542.6|61522.6|61558.5|61543.5|61516.4|61501.4|640
1619532000000|2021-04-27 14:00:00|61541.2|61521.2|61540.6|61525.6|61560.6|61545.6|61537.2|61520.8|663
1619532300000|2021-04-27 14:05:00|61538.2|61523.2|61545.8|61530.8|61549.2|61534.2|61520.5|61505.5|790
1619532600000|2021-04-27 14:10:00|61545.9|61530.9|61517.7|61502.7|61558.2|61543.2|61516.4|61501.4|851
1619532900000|2021-04-27 14:15:00|61517.8|61502.8|61535|61520|61537.5|61522.5|61510.4|61495.4|861
1619533200000|2021-04-27 14:20:00|61534.7|61519.7|61533|61518|61543.5|61528.5|61526.7|61511.7|812
1619533500000|2021-04-27 14:25:00|61533.3|61518.3|61543.6|61528.6|61549.1|61534.1|61533.3|61518.3|773
1619533800000|2021-04-27 14:30:00|61545.4|61530.4|61547.9|61532.9|61549.3|61534.3|61531|61516|792
1619534100000|2021-04-27 14:35:00|61548.2|61533.2|61540.5|61525.5|61548.7|61533.7|61527.3|61512.3|800
1619534400000|2021-04-27 14:40:00|61540.2|61525.2|61572.2|61557.2|61573.4|61558.3|61527.5|61512.5|803
1619534700000|2021-04-27 14:45:00|61572.1|61557.1|61550.2|61535.2|61587.3|61570|61548.4|61530.6|863
1619535000000|2021-04-27 14:50:00|61549.8|61534.8|61550.6|61535.6|61561.7|61546.7|61535.5|61520.5|837
1619535300000|2021-04-27 14:55:00|61553|61538|61560.7|61545.7|61572.1|61557.1|61548.5|61533.5|952
1619535600000|2021-04-27 15:00:00|61560.1|61545.1|61558.4|61543.4|61571.5|61553.4|61543|61528|813
1619535900000|2021-04-27 15:05:00|61558.5|61543.5|61557.9|61542.9|61567.5|61552.5|61543.9|61528.9|666
1619536200000|2021-04-27 15:10:00|61557.5|61542.5|61556.9|61541.9|61560.1|61545.1|61546.6|61531.6|639
1619536500000|2021-04-27 15:15:00|61557.3|61542.3|61566.3|61551.3|61570.4|61555.4|61555.5|61540.5|612
1619536800000|2021-04-27 15:20:00|61566.2|61551.2|61576.8|61561.8|61578.7|61563.7|61563.4|61548.4|551
1619537100000|2021-04-27 15:25:00|61576.7|61561.7|61583.3|61568.3|61584.3|61569.3|61573.3|61558.3|575
1619537400000|2021-04-27 15:30:00|61583.2|61568.2|61576.1|61561.1|61585.3|61570.3|61573.6|61558.6|562
1619537700000|2021-04-27 15:35:00|61575.8|61560.8|61570.4|61555.4|61579.9|61564.9|61567.6|61552.6|538
1619538000000|2021-04-27 15:40:00|61570.3|61555.3|61572.9|61557.9|61574.3|61559.3|61569.3|61554.3|506
1619538300000|2021-04-27 15:45:00|61572.7|61557.7|61581.1|61566.1|61584.9|61569.9|61572.7|61557.7|605
1619538600000|2021-04-27 15:50:00|61580.5|61565.5|61571.1|61556.1|61581|61566|61563.4|61548.4|534
1619538900000|2021-04-27 15:55:00|61571|61556|61572.8|61557.8|61574.4|61559.4|61564.4|61549.4|603
1619539200000|2021-04-27 16:00:00|61572.7|61557.7|61588.9|61573.9|61591.5|61576|61570.8|61555.8|638
1619539500000|2021-04-27 16:05:00|61589|61574|61586|61566|61589.4|61574.4|61573.7|61558.7|611
1619539800000|2021-04-27 16:10:00|61585.8|61565.8|61595.1|61580.1|61598|61583|61578.6|61563.6|460
1619540100000|2021-04-27 16:15:00|61594.9|61579.9|61601.7|61586.7|61607.2|61592.2|61590.5|61575.5|582
1619540400000|2021-04-27 16:20:00|61601.6|61586.6|61615.5|61600.5|61616.6|61601.6|61601.6|61586.6|491
1619540700000|2021-04-27 16:25:00|61615.4|61600.4|61612.8|61597.8|61617.5|61602.5|61611|61596|497
1619541000000|2021-04-27 16:30:00|61610.5|61595.5|61608.3|61593.3|61611.9|61596.9|61605.3|61590.3|564
1619541300000|2021-04-27 16:35:00|61608.1|61593.1|61604|61589|61611.9|61596.9|61601.6|61586.6|578
1619541600000|2021-04-27 16:40:00|61603.7|61588.7|61595.5|61580.5|61604.7|61589.7|61593.3|61578.3|603
1619541900000|2021-04-27 16:45:00|61594.9|61579.9|61594.9|61579.9|61602.5|61587.5|61591.6|61576.6|645
1619542200000|2021-04-27 16:50:00|61594.8|61579.8|61609.2|61594.2|61612.6|61597.6|61594.8|61579.8|483
1619542500000|2021-04-27 16:55:00|61609.3|61594.3|61609.9|61594.9|61615.5|61600.5|61606.3|61591.3|627
1619542800000|2021-04-27 17:00:00|61610.2|61595.2|61578|61563|61612|61596.5|61577.9|61560.2|697
1619543100000|2021-04-27 17:05:00|61577.5|61562.5|61579.9|61564.9|61586.1|61571.1|61573.4|61558.4|647
1619543400000|2021-04-27 17:10:00|61580.2|61565.2|61572.5|61557.5|61580.8|61565.8|61570.1|61555.1|571
1619543700000|2021-04-27 17:15:00|61573.6|61558.6|61580|61565|61580|61565|61570.8|61555.8|477
1619544000000|2021-04-27 17:20:00|61579.9|61564.9|61577.7|61562.7|61580|61565|61570|61555|407
1619544300000|2021-04-27 17:25:00|61577.6|61562.6|61570.9|61555.9|61580.1|61565.1|61570.1|61555.1|394
1619544600000|2021-04-27 17:30:00|61571|61556|61559.7|61544.7|61574.4|61559.4|61559.2|61544.2|468
1619544900000|2021-04-27 17:35:00|61559.9|61544.9|61567.1|61552.1|61567.2|61552.2|61549|61534|432
1619545200000|2021-04-27 17:40:00|61566.9|61551.9|61572.5|61557.5|61573.3|61558.3|61564.3|61549.3|407
1619545500000|2021-04-27 17:45:00|61573|61558|61561.5|61546.5|61574.4|61559.4|61550.1|61535.1|607
1619545800000|2021-04-27 17:50:00|61560.8|61545.8|61560.2|61545.2|61562.2|61547.2|61554.1|61539.1|415
1619546100000|2021-04-27 17:55:00|61560|61545|61564.6|61549.6|61565.2|61550.2|61555.1|61540.1|575
1619546400000|2021-04-27 18:00:00|61564.5|61549.5|61553.2|61538.2|61564.8|61549.8|61549.5|61534.5|575
1619546700000|2021-04-27 18:05:00|61553.3|61538.3|61557.5|61542.5|61566.5|61550.4|61551.8|61536.8|524
1619547000000|2021-04-27 18:10:00|61557.9|61542.9|61562.6|61547.6|61569.4|61551.5|61557.2|61542.2|463
1619547300000|2021-04-27 18:15:00|61562.5|61547.5|61540.7|61525.7|61563.1|61548.1|61539.6|61524.6|575
1619547600000|2021-04-27 18:20:00|61540.9|61525.9|61547.6|61532.6|61551.7|61535.2|61540.8|61525.8|488
1619547900000|2021-04-27 18:25:00|61547.7|61532.7|61515.1|61500.1|61549.5|61534.5|61514|61499|576
1619548200000|2021-04-27 18:30:00|61515.2|61500.2|61528|61513|61533.7|61516.3|61514.9|61499.9|397
1619548500000|2021-04-27 18:35:00|61528.1|61513.1|61533.9|61518.9|61534.2|61519.2|61527.8|61512.8|377
1619548800000|2021-04-27 18:40:00|61533.8|61518.8|61533.2|61518.2|61534.8|61519.8|61514|61499|533
1619549100000|2021-04-27 18:45:00|61533.7|61518.7|61527.3|61512.3|61538.5|61523.5|61517|61499.3|540
1619549400000|2021-04-27 18:50:00|61527.2|61512.2|61532.2|61517.2|61537.8|61522.8|61519.5|61504.5|609
1619549700000|2021-04-27 18:55:00|61530.5|61515.5|61522.1|61507.1|61530.7|61515.7|61519.3|61504.3|553
1619550000000|2021-04-27 19:00:00|61521.9|61506.9|61528.9|61513.9|61532.1|61514.2|61517.7|61497.7|561
1619550300000|2021-04-27 19:05:00|61529.2|61514.2|61526.4|61511.4|61534.5|61519.5|61518.9|61503.9|503
1619550600000|2021-04-27 19:10:00|61526.2|61511.2|61524.1|61509.1|61529.2|61512.4|61521|61505.7|418
1619550900000|2021-04-27 19:15:00|61524|61509|61518.1|61503.1|61526.9|61511.8|61517.5|61502.5|406
1619551200000|2021-04-27 19:20:00|61517.9|61502.9|61521.8|61506.8|61523.9|61508.9|61515.1|61500.1|395
1619551500000|2021-04-27 19:25:00|61521.6|61506.6|61528.2|61513.2|61530.2|61515.2|61521.2|61506.2|345
1619551800000|2021-04-27 19:30:00|61527.9|61512.9|61534.3|61519.3|61534.5|61519.5|61525.3|61510.3|505
1619552100000|2021-04-27 19:35:00|61534.2|61519.2|61526.7|61511.7|61535|61520|61523.8|61508.8|400
1619552400000|2021-04-27 19:40:00|61526.8|61511.8|61534|61514|61534.2|61514.7|61523.7|61508.7|370
1619552700000|2021-04-27 19:45:00|61533.8|61513.8|61521.4|61506.4|61536.6|61517.4|61519.9|61504.9|335
1619553000000|2021-04-27 19:50:00|61521.1|61506.1|61521.5|61506.5|61524.6|61509.6|61515.5|61500.5|441
1619553300000|2021-04-27 19:55:00|61520.9|61505.9|61519.2|61504.2|61524.2|61506.7|61513.4|61495.8|591
1619553600000|2021-04-27 20:00:00|61519.9|61504.9|61518.6|61498.6|61523.5|61506.3|61514.7|61494.7|493
1619553900000|2021-04-27 20:05:00|61518.8|61498.8|61522.5|61507.5|61525.3|61507.6|61516.5|61498.8|274
1619554200000|2021-04-27 20:10:00|61522.6|61507.6|61518.7|61503.7|61526|61507.7|61518.7|61502.1|244
1619554500000|2021-04-27 20:15:00|61519|61504|61528.9|61508.9|61529.9|61509.9|61518.7|61501.7|234
1619554800000|2021-04-27 20:20:00|61528.7|61508.7|61521.6|61501.6|61529.6|61511.3|61519.7|61500.3|348
1619555100000|2021-04-27 20:25:00|61521.7|61501.7|61524.1|61509.1|61531.9|61514.5|61517|61498.6|457
1619555400000|2021-04-27 20:30:00|61524.2|61509.2|61522.7|61507.7|61529.4|61510.1|61518|61503|313
1619555700000|2021-04-27 20:35:00|61522.8|61507.8|61526.8|61506.8|61527.5|61508.1|61520.9|61503.5|240
1619556000000|2021-04-27 20:40:00|61526.7|61506.7|61521.1|61501.1|61527.4|61509.1|61518.5|61498.5|215
1619556300000|2021-04-27 20:45:00|61521.2|61501.2|61515.1|61495.1|61521.3|61502.5|61514.2|61494.2|319
1619556600000|2021-04-27 20:50:00|61515|61495|61509.8|61489.8|61516.5|61496.9|61509.5|61489.5|339
1619556900000|2021-04-27 20:55:00|61508.5|61488.5|61515.5|61487.9|61515.5|61489.6|61499.2|61479.2|281
1619557200000|2021-04-27 21:00:00|61517.7|61483.5|61506.6|61481.8|61517.7|61493.8|61505.3|61479.4|46
1619557500000|2021-04-27 21:05:00|61505.2|61483.7|61509.4|61489.4|61521.3|61491.2|61503.5|61470.7|120
1619557800000|2021-04-27 21:10:00|61508.5|61488.5|61509.5|61489.5|61543.8|61501.1|61507.2|61460.6|156
1619558100000|2021-04-27 21:15:00|61510.8|61490.8|61504.1|61484.1|61522.6|61492.4|61502.4|61475.9|108
1619558400000|2021-04-27 21:20:00|61504.3|61484.3|61502.8|61482.8|61539.3|61488.4|61502.8|61454.3|129
1619558700000|2021-04-27 21:25:00|61504.4|61482|61504.1|61481|61516.5|61485.8|61502.2|61473.9|130
1619559000000|2021-04-27 21:30:00|61503.4|61481.8|61503.7|61482.8|61510.7|61484.5|61500.7|61475.2|274
1619559300000|2021-04-27 21:35:00|61503.3|61482.4|61512.6|61480.3|61548.5|61497.1|61494.9|61467.9|448
1619559600000|2021-04-27 21:40:00|61511.5|61480.1|61506.8|61480.3|61519.2|61485.5|61500.9|61469.9|294
1619559900000|2021-04-27 21:45:00|61506.9|61479.8|61508.6|61482.2|61529.8|61490.1|61503.8|61466.5|292
1619560200000|2021-04-27 21:50:00|61508.3|61482.6|61505.6|61479.9|61522.1|61485.8|61503.8|61472.5|245
1619560500000|2021-04-27 21:55:00|61505.9|61480|61518.3|61486.3|61528.7|61496.7|61501.9|61475|286
1619560800000|2021-04-27 22:00:00|61518.2|61487.6|61508.4|61488.4|61519.7|61492.2|61503.7|61482.1|385
1619561100000|2021-04-27 22:05:00|61508.3|61488.3|61509.8|61489.8|61512.6|61492.6|61506.7|61486.7|277
1619561400000|2021-04-27 22:10:00|61510.1|61490.1|61516.4|61496.4|61517|61497|61506.7|61486.7|257
1619561700000|2021-04-27 22:15:00|61516.2|61496.2|61513.8|61493.8|61516.4|61496.4|61510.5|61490.5|236
1619562000000|2021-04-27 22:20:00|61513.7|61493.7|61519.5|61499.5|61520|61500|61512.7|61492.7|212
1619562300000|2021-04-27 22:25:00|61520.1|61500.1|61521.2|61501.2|61522|61502|61515.1|61495.1|231
1619562600000|2021-04-27 22:30:00|61521.5|61501.5|61523.3|61503.3|61526.7|61506.7|61518|61498|268
1619562900000|2021-04-27 22:35:00|61523.4|61503.4|61523.2|61503.2|61524.8|61504.8|61520.1|61500.1|175
1619563200000|2021-04-27 22:40:00|61523.5|61503.5|61519.5|61499.5|61525.1|61505.1|61518.8|61498.8|175
1619563500000|2021-04-27 22:45:00|61519.2|61499.2|61517.2|61497.2|61520|61500|61513.9|61493.9|194
1619563800000|2021-04-27 22:50:00|61516.9|61496.9|61519.9|61499.9|61520.4|61500.4|61516.5|61496.5|144
1619564100000|2021-04-27 22:55:00|61520|61500|61518.3|61498.3|61521|61501|61512|61492|139
1619564400000|2021-04-27 23:00:00|61518.1|61498.1|61510.8|61490.8|61518.1|61498.1|61509|61489|176
1619564700000|2021-04-27 23:05:00|61510.7|61490.7|61508.7|61488.7|61511.1|61491.1|61505.7|61485.7|159
1619565000000|2021-04-27 23:10:00|61508.6|61488.6|61513.2|61493.2|61515.5|61495.5|61508.5|61488.5|185
1619565300000|2021-04-27 23:15:00|61513.3|61493.3|61514.4|61494.4|61516.6|61496.6|61511.6|61491.6|167
1619565600000|2021-04-27 23:20:00|61514.6|61494.6|61517.3|61497.3|61518.6|61498.6|61513.7|61493.7|161
1619565900000|2021-04-27 23:25:00|61517.4|61497.4|61519.6|61499.6|61520.2|61500.2|61516.6|61496.6|212
1619566200000|2021-04-27 23:30:00|61519.7|61499.7|61519.9|61499.9|61520.4|61500.4|61511.9|61493.2|168
1619566500000|2021-04-27 23:35:00|61519.2|61499.2|61514.3|61494.3|61520|61500|61513.6|61493.6|183
1619566800000|2021-04-27 23:40:00|61514.5|61494.5|61514.8|61494.8|61515|61495|61512.8|61492.8|168
1619567100000|2021-04-27 23:45:00|61513.9|61493.9|61510.6|61490.6|61515|61495|61508.5|61488.5|207
1619567400000|2021-04-27 23:50:00|61510.7|61490.7|61511.9|61491.9|61515.7|61496.1|61509.5|61490.6|220
1619567700000|2021-04-27 23:55:00|61512|61492|61515|61495|61515.9|61495.9|61509|61491.7|203
1619568000000|2021-04-28 00:00:00|61514.9|61494.9|61539.1|61519.1|61546.2|61526.2|61514.7|61494.7|509
1619568300000|2021-04-28 00:05:00|61539.5|61519.5|61543.8|61523.8|61544|61524|61531.7|61511.7|417
1619568600000|2021-04-28 00:10:00|61543|61523|61544|61524|61547.9|61529.7|61534.1|61516.1|418
1619568900000|2021-04-28 00:15:00|61544.1|61524.1|61541|61521|61550.7|61532.4|61538.5|61519|458
1619569200000|2021-04-28 00:20:00|61541.6|61521.6|61543|61523|61546.1|61528|61531.7|61514.2|377
1619569500000|2021-04-28 00:25:00|61543.1|61523.1|61553|61533|61553.5|61536.2|61539.4|61521.3|338
1619569800000|2021-04-28 00:30:00|61552.9|61532.9|61560|61545|61567.9|61548.2|61549.3|61529.3|580
1619570100000|2021-04-28 00:35:00|61563.5|61543.5|61554.8|61534.8|61563.5|61545|61548.5|61528.5|485
1619570400000|2021-04-28 00:40:00|61555|61535|61554.8|61534.8|61556.7|61539.7|61544.4|61526.1|424
1619570700000|2021-04-28 00:45:00|61554.6|61534.6|61552.9|61537.9|61558|61539.2|61548|61528|365
1619571000000|2021-04-28 00:50:00|61553|61538|61561.5|61541.5|61564.2|61546.6|61551.5|61534.6|522
1619571300000|2021-04-28 00:55:00|61561.9|61541.9|61569.8|61549.8|61570.8|61550.8|61556.3|61537.1|526
1619571600000|2021-04-28 01:00:00|61567.1|61552.1|61556.9|61541.9|61570.9|61552.7|61552.1|61534.2|641
1619571900000|2021-04-28 01:05:00|61557.6|61542.6|61560.6|61540.6|61565|61545|61552.6|61534.6|533
1619572200000|2021-04-28 01:10:00|61560.7|61540.7|61569.9|61549.9|61571.2|61551.2|61554|61534.2|527
1619572500000|2021-04-28 01:15:00|61570.1|61550.1|61566.7|61546.7|61572.5|61552.6|61564|61544|479
1619572800000|2021-04-28 01:20:00|61566.8|61546.8|61568.2|61548.2|61570.9|61552.8|61562.3|61544.5|385
1619573100000|2021-04-28 01:25:00|61569.6|61549.6|61567.1|61552.1|61570.8|61553.6|61564.2|61546.7|326
1619573400000|2021-04-28 01:30:00|61567.2|61552.2|61568.8|61548.8|61581.1|61561.1|61558.3|61538.3|892
1619573700000|2021-04-28 01:35:00|61568.2|61548.2|61578.8|61558.8|61580.3|61563.2|61564.8|61546.3|655
1619574000000|2021-04-28 01:40:00|61577.9|61557.9|61572.1|61552.1|61585.8|61569|61570.6|61551.8|574
1619574300000|2021-04-28 01:45:00|61571.3|61551.3|61571.9|61551.9|61575.3|61557.9|61565.3|61546.9|543
1619574600000|2021-04-28 01:50:00|61571.8|61551.8|61566.8|61546.8|61573.2|61555.7|61564.3|61545.2|528
1619574900000|2021-04-28 01:55:00|61566|61546|61567.5|61552.5|61575|61558.5|61563.4|61544.1|590
1619575200000|2021-04-28 02:00:00|61568|61553|61571.8|61551.8|61575.9|61558.6|61566.9|61547.9|565
1619575500000|2021-04-28 02:05:00|61572|61552|61565.4|61550.4|61574.5|61557.2|61564.9|61546.7|405
1619575800000|2021-04-28 02:10:00|61567.8|61547.8|61557.7|61537.7|61568.8|61550.3|61554|61535.7|510
1619576100000|2021-04-28 02:15:00|61557.4|61537.4|61549.9|61534.9|61561|61544.9|61549.2|61531.6|531
1619576400000|2021-04-28 02:20:00|61549.7|61534.7|61546.9|61526.9|61553.8|61536.7|61533.4|61515.6|536
1619576700000|2021-04-28 02:25:00|61547.2|61527.2|61549.9|61534.9|61554.7|61535.3|61538.2|61522.4|563
1619577000000|2021-04-28 02:30:00|61554|61534|61565.7|61545.7|61566.5|61548.2|61549.3|61531.1|552
1619577300000|2021-04-28 02:35:00|61565.2|61545.2|61552.4|61537.4|61568.7|61551.3|61547.9|61531|516
1619577600000|2021-04-28 02:40:00|61552.5|61537.5|61558.7|61538.7|61561|61542.6|61546.1|61528.6|511
1619577900000|2021-04-28 02:45:00|61558.5|61538.5|61556.1|61541.1|61564.3|61544.3|61556.1|61538.5|388
1619578200000|2021-04-28 02:50:00|61556|61541|61561.6|61541.6|61562.6|61543.1|61553.7|61535.7|411
1619578500000|2021-04-28 02:55:00|61561.5|61541.5|61562.6|61547.6|61566.3|61548.2|61556.7|61538.6|354
1619578800000|2021-04-28 03:00:00|61562.7|61547.7|61567.3|61547.3|61567.9|61550.8|61561.7|61543.4|441
1619579100000|2021-04-28 03:05:00|61567.4|61547.4|61572|61552|61572.9|61555.6|61563.9|61546.4|452
1619579400000|2021-04-28 03:10:00|61571.9|61551.9|61570.6|61555.6|61576.1|61558.6|61569.1|61550|361
1619579700000|2021-04-28 03:15:00|61570.9|61555.9|61575.3|61560.3|61578.2|61560.8|61570.8|61551.8|380
1619580000000|2021-04-28 03:20:00|61575.5|61560.5|61576.7|61561.7|61581|61563.6|61574.9|61557.3|331
1619580300000|2021-04-28 03:25:00|61576.9|61561.9|61569.7|61554.7|61581|61563.5|61569|61552.2|416
1619580600000|2021-04-28 03:30:00|61570.1|61555.1|61570.2|61555.2|61574.8|61557.5|61566.7|61549.9|416
1619580900000|2021-04-28 03:35:00|61570.4|61555.4|61569.5|61549.5|61576.2|61558.9|61568.4|61549.4|369
1619581200000|2021-04-28 03:40:00|61567.6|61552.6|61571.4|61556.4|61578.2|61560.9|61565.9|61549.7|423
1619581500000|2021-04-28 03:45:00|61571.2|61556.2|61577.5|61557.5|61579.2|61561.4|61571.2|61554.8|418
1619581800000|2021-04-28 03:50:00|61577.4|61557.4|61577.6|61557.6|61579.4|61560.9|61571.7|61554.1|235
1619582100000|2021-04-28 03:55:00|61577.3|61557.3|61577.7|61562.7|61581.2|61563.8|61570.2|61552.7|323
1619582400000|2021-04-28 04:00:00|61577.5|61562.5|61579.6|61564.6|61583|61566|61576.2|61558|398
1619582700000|2021-04-28 04:05:00|61579.7|61564.7|61583.3|61563.3|61585.3|61566.4|61578.6|61561.8|350
1619583000000|2021-04-28 04:10:00|61583|61563|61586.3|61571.3|61589.6|61572.9|61580.2|61562.5|312
1619583300000|2021-04-28 04:15:00|61586.1|61571.1|61586|61571|61591.1|61573.9|61583.7|61566.8|303
1619583600000|2021-04-28 04:20:00|61585.6|61570.6|61581.7|61566.7|61588.2|61571.5|61579.7|61563.8|311
1619583900000|2021-04-28 04:25:00|61581.6|61566.6|61580.2|61560.2|61583|61568|61577.7|61559.9|336
1619584200000|2021-04-28 04:30:00|61580.7|61560.7|61582.2|61567.2|61583.3|61568.3|61578.8|61560.4|288
1619584500000|2021-04-28 04:35:00|61582.4|61567.4|61583.8|61568.8|61587.2|61571.5|61580.4|61565.4|311
1619584800000|2021-04-28 04:40:00|61583.7|61568.7|61585.1|61570.1|61587.8|61572.8|61580.9|61563.6|316
1619585100000|2021-04-28 04:45:00|61585|61570|61585.2|61570.2|61586.1|61571.1|61581.8|61564.5|265
1619585400000|2021-04-28 04:50:00|61584.6|61569.6|61589.4|61574.4|61590.7|61574.8|61584.3|61569.1|231
1619585700000|2021-04-28 04:55:00|61589.2|61574.2|61597.8|61577.8|61600|61582.3|61588.4|61570|277
1619586000000|2021-04-28 05:00:00|61597.7|61577.7|61590.9|61575.9|61597.7|61579.9|61589.5|61574|383
1619586300000|2021-04-28 05:05:00|61590.8|61575.8|61591.9|61576.9|61595.8|61578.7|61589|61572.7|274
1619586600000|2021-04-28 05:10:00|61592|61577|61594.1|61574.1|61594.6|61578.7|61586.8|61571.8|341
1619586900000|2021-04-28 05:15:00|61594.5|61574.5|61594.3|61579.3|61597.2|61580.4|61590.1|61571.5|381
1619587200000|2021-04-28 05:20:00|61594.5|61579.5|61595|61580|61597.5|61582.5|61589.5|61571.5|343
1619587500000|2021-04-28 05:25:00|61594.9|61579.9|61597.6|61582.6|61599|61584|61593.7|61576.2|323
1619587800000|2021-04-28 05:30:00|61597.9|61582.9|61595.6|61575.6|61601.1|61584.1|61590.5|61573.1|427
1619588100000|2021-04-28 05:35:00|61595.9|61575.9|61594.6|61574.6|61596.3|61578.4|61589.6|61573.4|286
1619588400000|2021-04-28 05:40:00|61594.9|61574.9|61600.9|61585.9|61605|61588|61592.1|61573.6|409
1619588700000|2021-04-28 05:45:00|61601|61586|61598.4|61578.4|61605.3|61587.9|61594.3|61574.9|418
1619589000000|2021-04-28 05:50:00|61598.5|61578.5|61596|61581|61600.1|61583.7|61594|61577.6|349
1619589300000|2021-04-28 05:55:00|61596.2|61581.2|61607.5|61587.5|61609.1|61589.1|61591.4|61576.4|419
1619589600000|2021-04-28 06:00:00|61606.3|61591.3|61610|61590|61612.5|61595.8|61594.3|61574.3|659
1619589900000|2021-04-28 06:05:00|61609.8|61589.8|61588.7|61573.7|61610.2|61593.1|61585.7|61570.7|556
1619590200000|2021-04-28 06:10:00|61591.7|61571.7|61576.9|61556.9|61594.1|61577.5|61570.1|61552.1|587
1619590500000|2021-04-28 06:15:00|61573.1|61558.1|61585.9|61570.9|61586.9|61571.1|61566.3|61548.2|704
1619590800000|2021-04-28 06:20:00|61588|61573|61624.6|61609.6|61629|61611.5|61586.8|61571.8|706
1619591100000|2021-04-28 06:25:00|61623.8|61608.8|61632.1|61617.1|61639.5|61622.5|61623.5|61608.5|658
1619591400000|2021-04-28 06:30:00|61632.2|61617.2|61628.7|61613.7|61636.1|61621.1|61621.2|61606.2|664
1619591700000|2021-04-28 06:35:00|61629.2|61614.2|61651.9|61636.9|61652.5|61637.5|61623.9|61608.9|654
1619592000000|2021-04-28 06:40:00|61651.3|61636.3|61643.3|61628.3|61657.7|61642.7|61640.3|61625.3|653
1619592300000|2021-04-28 06:45:00|61643.5|61628.5|61643.8|61628.8|61652|61637|61632.3|61617.3|578
1619592600000|2021-04-28 06:50:00|61643.3|61628.3|61636|61621|61646.8|61629.6|61625.5|61610.5|615
1619592900000|2021-04-28 06:55:00|61636.3|61621.3|61664.6|61649.6|61664.8|61649.8|61636.3|61621.3|725
1619593200000|2021-04-28 07:00:00|61664.4|61649.4|61673.7|61658.7|61683.6|61665.8|61657.5|61642.5|797
1619593500000|2021-04-28 07:05:00|61673.8|61658.8|61644.1|61629.1|61678.5|61662|61640.4|61624|714
1619593800000|2021-04-28 07:10:00|61644.5|61629.5|61644.2|61629.2|61656.5|61639.5|61637.1|61622.1|668
1619594100000|2021-04-28 07:15:00|61644.4|61629.4|61646.8|61631.8|61652.5|61635.4|61636.6|61621.2|710
1619594400000|2021-04-28 07:20:00|61646.9|61631.9|61625|61610|61650.8|61634.3|61623.7|61607.5|604
1619594700000|2021-04-28 07:25:00|61625.8|61610.8|61647.8|61632.8|61657.9|61640.6|61625.1|61610.1|764
1619595000000|2021-04-28 07:30:00|61647.9|61632.9|61641.9|61626.9|61660|61642.3|61637.3|61621.8|784
1619595300000|2021-04-28 07:35:00|61642.8|61627.8|61638|61623|61656.6|61636.6|61637.9|61621.3|704
1619595600000|2021-04-28 07:40:00|61638.3|61623.3|61626.5|61611.5|61639.4|61623.8|61616.7|61601.7|769
1619595900000|2021-04-28 07:45:00|61629.5|61614.5|61616.1|61601.1|61630.1|61615.1|61608|61590.8|684
1619596200000|2021-04-28 07:50:00|61615.2|61600.2|61596.4|61581.4|61617.5|61600.4|61590.5|61575.1|700
1619596500000|2021-04-28 07:55:00|61596.1|61581.1|61596.1|61576.1|61601.3|61585.6|61572|61555.1|845
1619596800000|2021-04-28 08:00:00|61595.2|61575.2|61580.9|61565.9|61603.6|61585.8|61577.2|61561.9|805
1619597100000|2021-04-28 08:05:00|61580.6|61565.6|61569.3|61554.3|61582|61566.4|61560.8|61545.1|744
1619597400000|2021-04-28 08:10:00|61568.9|61553.9|61573.4|61558.4|61581.4|61564.2|61567.9|61552.6|639
1619597700000|2021-04-28 08:15:00|61575.2|61560.2|61606.6|61591.6|61609.6|61592.4|61570.7|61555.3|824
1619598000000|2021-04-28 08:20:00|61606.8|61591.8|61587.5|61572.5|61610.6|61592.5|61585|61567.9|718
1619598300000|2021-04-28 08:25:00|61587.8|61572.8|61585|61570|61590.7|61573.6|61575.4|61558.1|758
1619598600000|2021-04-28 08:30:00|61587.9|61567.9|61575.4|61560.4|61593.2|61576|61575|61559.8|675
1619598900000|2021-04-28 08:35:00|61575|61560|61579.6|61564.6|61580.4|61564.6|61570.6|61553.8|546
1619599200000|2021-04-28 08:40:00|61581.4|61561.4|61587.4|61572.4|61590.2|61574.7|61570.9|61553.5|649
1619599500000|2021-04-28 08:45:00|61587.3|61572.3|61588.2|61573.2|61591.9|61575.6|61579|61563|575
1619599800000|2021-04-28 08:50:00|61588.3|61573.3|61594|61579|61601|61584.6|61577.2|61561.7|620
1619600100000|2021-04-28 08:55:00|61593.9|61578.9|61586.6|61571.6|61602.2|61587.2|61580.2|61563.2|653
1619600400000|2021-04-28 09:00:00|61586.7|61571.7|61579.8|61564.8|61591.4|61576.3|61574.2|61559.2|712
1619600700000|2021-04-28 09:05:00|61580|61565|61606.7|61586.7|61613.6|61595.1|61577|61562|681
1619601000000|2021-04-28 09:10:00|61606.6|61586.6|61607.2|61592.2|61611.2|61594.2|61590.4|61575.4|675
1619601300000|2021-04-28 09:15:00|61607.3|61592.3|61610.2|61595.2|61618.1|61603.1|61600.3|61585.3|623
1619601600000|2021-04-28 09:20:00|61611.3|61596.3|61599.1|61584.1|61619.9|61603.7|61593.2|61578.2|629
1619601900000|2021-04-28 09:25:00|61599.6|61584.6|61614.3|61594.3|61621.6|61605.3|61586.1|61571.1|797
1619602200000|2021-04-28 09:30:00|61612.7|61597.7|61603.7|61588.7|61620.9|61604.3|61603|61588|650
1619602500000|2021-04-28 09:35:00|61603.3|61588.3|61610.2|61595.2|61614.5|61597.7|61600.4|61585|635
1619602800000|2021-04-28 09:40:00|61610.1|61595.1|61601.6|61586.6|61619.4|61602.1|61599.4|61584.4|668
1619603100000|2021-04-28 09:45:00|61601.7|61586.7|61608.5|61593.5|61611.7|61596|61594.9|61579.9|743
1619603400000|2021-04-28 09:50:00|61609|61594|61621.4|61606.4|61629.4|61611.4|61606|61591|605
1619603700000|2021-04-28 09:55:00|61621.5|61606.5|61629.9|61614.9|61640.5|61622.3|61616.4|61600.5|679
1619604000000|2021-04-28 10:00:00|61631|61616|61619.7|61604.7|61637.4|61622.4|61607.6|61592.6|712
1619604300000|2021-04-28 10:05:00|61619.6|61604.6|61624.5|61609.5|61624.7|61609.7|61612.1|61597.1|627
1619604600000|2021-04-28 10:10:00|61624.3|61609.3|61597.6|61577.6|61626.9|61610.3|61591.1|61576.1|652
1619604900000|2021-04-28 10:15:00|61597.7|61577.7|61614.6|61599.6|61622.4|61604.7|61594.4|61577.7|636
1619605200000|2021-04-28 10:20:00|61614.7|61599.7|61598.5|61583.5|61614.7|61599.7|61594.7|61576.7|548
1619605500000|2021-04-28 10:25:00|61598.6|61583.6|61598.9|61583.9|61602.9|61585.4|61587.8|61572.8|585
1619605800000|2021-04-28 10:30:00|61600|61585|61611.4|61596.4|61618.4|61601.8|61596.2|61581.2|542
1619606100000|2021-04-28 10:35:00|61611.2|61596.2|61610.7|61595.7|61616.3|61600.7|61603.3|61588.3|594
1619606400000|2021-04-28 10:40:00|61610.5|61595.5|61624.7|61609.7|61626.1|61611.1|61610.5|61595.1|628
1619606700000|2021-04-28 10:45:00|61624.4|61609.4|61614.1|61599.1|61626.1|61611.1|61612.7|61597.7|545
1619607000000|2021-04-28 10:50:00|61614.2|61599.2|61595.6|61580.6|61615.1|61600.1|61595.6|61580.6|542
1619607300000|2021-04-28 10:55:00|61595.9|61580.9|61626.7|61611.7|61627.6|61612.5|61586.8|61571.8|663
1619607600000|2021-04-28 11:00:00|61626.9|61611.9|61613.2|61598.2|61629.7|61614.7|61606.9|61590.9|639
1619607900000|2021-04-28 11:05:00|61613.3|61598.3|61606.1|61591.1|61616.6|61601.6|61598.4|61583.4|557
1619608200000|2021-04-28 11:10:00|61606|61591|61615.1|61600.1|61623.1|61608.1|61605.5|61590.5|531
1619608500000|2021-04-28 11:15:00|61615.2|61600.2|61624|61609|61629.1|61614.1|61610.7|61595.7|562
1619608800000|2021-04-28 11:20:00|61624.1|61609.1|61614.5|61599.5|61624.7|61609.7|61614.4|61598.7|469
1619609100000|2021-04-28 11:25:00|61615.4|61600.4|61637.5|61622.5|61638|61623|61615.1|61600.1|604
1619609400000|2021-04-28 11:30:00|61639.5|61624.5|61618.3|61603.3|61639.9|61624.9|61610.6|61594.8|632
1619609700000|2021-04-28 11:35:00|61618.5|61603.5|61603.9|61588.9|61619.7|61604.7|61598.6|61582.9|666
1619610000000|2021-04-28 11:40:00|61603.6|61588.6|61594.6|61579.6|61606.8|61589.9|61589.7|61574.7|726
1619610300000|2021-04-28 11:45:00|61595|61580|61598.1|61583.1|61609.2|61593.4|61588|61573|669
1619610600000|2021-04-28 11:50:00|61599.8|61584.8|61618.3|61603.3|61619.4|61604.4|61593.3|61578.3|692
1619610900000|2021-04-28 11:55:00|61617.1|61602.1|61597.4|61582.4|61617.9|61602.9|61591.5|61573.3|828
1619611200000|2021-04-28 12:00:00|61598.3|61583.3|61595.6|61580.6|61609.6|61591.6|61586.8|61571.8|812
1619611500000|2021-04-28 12:05:00|61596|61581|61605.4|61590.4|61605.8|61590.8|61587.5|61570.4|658
1619611800000|2021-04-28 12:10:00|61605.5|61590.5|61612.3|61597.3|61612.9|61597.9|61599|61584|667
1619612100000|2021-04-28 12:15:00|61612.1|61597.1|61628.3|61613.3|61631.1|61616.1|61610.4|61595.4|748
1619612400000|2021-04-28 12:20:00|61627.5|61612.5|61616.6|61601.6|61628.9|61613.9|61603.2|61586.6|720
1619612700000|2021-04-28 12:25:00|61616.7|61601.7|61643.5|61623.5|61644.9|61629.3|61614.8|61599.8|645
1619613000000|2021-04-28 12:30:00|61641.4|61626.4|61631.3|61616.3|61655.2|61638|61626.7|61611.7|776
1619613300000|2021-04-28 12:35:00|61631.2|61616.2|61614.5|61599.5|61639.2|61624.2|61612.8|61597.8|673
1619613600000|2021-04-28 12:40:00|61614.7|61599.7|61606.9|61591.9|61621.4|61605.4|61598.9|61583.9|711
1619613900000|2021-04-28 12:45:00|61606.8|61591.8|61610.7|61595.7|61618.2|61603.2|61599.2|61584.2|683
1619614200000|2021-04-28 12:50:00|61610.8|61595.8|61614.7|61599.7|61616.7|61601.7|61602.9|61587.9|696
1619614500000|2021-04-28 12:55:00|61614.8|61599.8|61621.8|61606.8|61623.6|61607.1|61604.6|61589.6|652
1619614800000|2021-04-28 13:00:00|61622.1|61607.1|61601.8|61586.8|61627.5|61611.5|61601.5|61586.2|669
1619615100000|2021-04-28 13:05:00|61601.9|61586.9|61606.1|61591.1|61614|61599|61597.7|61582.7|719
1619615400000|2021-04-28 13:10:00|61607|61592|61594|61579|61609.2|61594.2|61590.3|61575.3|689
1619615700000|2021-04-28 13:15:00|61594.1|61579.1|61599.5|61584.5|61609.6|61592.7|61590.9|61575.9|762
1619616000000|2021-04-28 13:20:00|61599.1|61584.1|61611.9|61596.9|61612.9|61597.9|61593.5|61578.4|640
1619616300000|2021-04-28 13:25:00|61611.5|61596.5|61622.9|61607.9|61625.5|61609.9|61609.7|61591.7|542
1619616600000|2021-04-28 13:30:00|61622.7|61607.7|61616.5|61596.5|61627.9|61610.8|61606.9|61589|703
1619616900000|2021-04-28 13:35:00|61615.2|61600.2|61647.2|61632.2|61681.7|61661.7|61606.3|61591.3|720
1619617200000|2021-04-28 13:40:00|61647.3|61632.3|61626.8|61611.8|61666.1|61649.4|61626.3|61611.3|639
1619617500000|2021-04-28 13:45:00|61627.7|61612.7|61619.5|61604.5|61635.7|61620.7|61613.5|61598.5|641
1619617800000|2021-04-28 13:50:00|61619.1|61604.1|61632.7|61617.7|61636.8|61621.8|61617.1|61602.1|634
1619618100000|2021-04-28 13:55:00|61631.9|61616.9|61602.2|61587.2|61638.2|61623.2|61601.2|61586.2|775
1619618400000|2021-04-28 14:00:00|61602.1|61587.1|61585.3|61570.3|61619.2|61599.8|61572.9|61556.8|933
1619618700000|2021-04-28 14:05:00|61585.6|61570.6|61564.1|61549.1|61586|61570.9|61562|61547|829
1619619000000|2021-04-28 14:10:00|61563.2|61548.2|61526|61511|61563.2|61548.2|61525|61507.8|937
1619619300000|2021-04-28 14:15:00|61528.3|61508.3|61518.8|61503.8|61530.3|61514.8|61505.9|61490.9|849
1619619600000|2021-04-28 14:20:00|61518.9|61503.9|61472.3|61457.3|61520|61505|61468.7|61450.8|937
1619619900000|2021-04-28 14:25:00|61472.9|61457.9|61486.5|61471.5|61488.5|61472.6|61460.2|61443.7|930
1619620200000|2021-04-28 14:30:00|61486.2|61471.2|61493.8|61478.8|61500.8|61484.6|61464.7|61449.6|916
1619620500000|2021-04-28 14:35:00|61493.9|61478.9|61488.5|61473.5|61502.9|61486.6|61482|61466|809
1619620800000|2021-04-28 14:40:00|61488.6|61473.6|61480.4|61465.4|61490.9|61474.3|61463.9|61448.9|826
1619621100000|2021-04-28 14:45:00|61481.7|61466.7|61482.8|61467.8|61513.4|61498.4|61480.6|61463.3|883
1619621400000|2021-04-28 14:50:00|61482.7|61467.7|61501.2|61481.2|61507.7|61488.4|61457.4|61439.6|920
1619621700000|2021-04-28 14:55:00|61500.8|61480.8|61516.1|61501.1|61531.4|61516.4|61493.8|61476|1010
1619622000000|2021-04-28 15:00:00|61515.8|61500.8|61508.9|61493.9|61517.3|61502.3|61496|61481|899
1619622300000|2021-04-28 15:05:00|61508.6|61493.6|61475.5|61460.5|61513.6|61498.6|61467.7|61452.7|793
1619622600000|2021-04-28 15:10:00|61475.7|61460.7|61484.3|61469.3|61487.2|61472.2|61471|61456|669
1619622900000|2021-04-28 15:15:00|61483.9|61468.9|61484.2|61469.2|61494.2|61479.2|61474.2|61459.2|666
1619623200000|2021-04-28 15:20:00|61484.1|61469.1|61469.6|61454.6|61486.7|61471.7|61462.4|61446.2|690
1619623500000|2021-04-28 15:25:00|61469.3|61454.3|61470|61455|61474.3|61459.3|61462.5|61447.5|717
1619623800000|2021-04-28 15:30:00|61471.2|61456.2|61474.6|61459.6|61477|61460.7|61458.3|61443.3|652
1619624100000|2021-04-28 15:35:00|61474.5|61459.5|61466.7|61451.7|61479.9|61464.9|61459.9|61444.9|670
1619624400000|2021-04-28 15:40:00|61466.8|61451.8|61467.7|61452.7|61472.5|61457.5|61464.3|61449.3|596
1619624700000|2021-04-28 15:45:00|61467.8|61452.8|61476.4|61461.4|61481.4|61466.4|61463.7|61448.7|667
1619625000000|2021-04-28 15:50:00|61476.5|61461.5|61466.6|61451.6|61481.3|61466.3|61455.3|61440.3|696
1619625300000|2021-04-28 15:55:00|61466.4|61451.4|61468.7|61453.7|61469.9|61454.2|61443.8|61428.8|724
1619625600000|2021-04-28 16:00:00|61468.2|61453.2|61478.9|61463.9|61492.2|61475|61467.5|61447.5|773
1619625900000|2021-04-28 16:05:00|61478.5|61463.5|61490.4|61475.4|61492.2|61477.2|61477.4|61462.4|500
1619626200000|2021-04-28 16:10:00|61490.2|61475.2|61494.3|61479.3|61494.9|61479.9|61480.2|61465.2|512
1619626500000|2021-04-28 16:15:00|61494.4|61479.4|61510.2|61495.2|61513.8|61498.8|61491.2|61476.2|630
1619626800000|2021-04-28 16:20:00|61510.3|61495.3|61502|61487|61513.4|61498.4|61501.1|61482.8|480
1619627100000|2021-04-28 16:25:00|61502.1|61487.1|61493.5|61478.5|61508.5|61491|61493.3|61478.3|483
1619627400000|2021-04-28 16:30:00|61493.3|61478.3|61488.8|61473.8|61496.7|61481.7|61479.5|61464.5|506
1619627700000|2021-04-28 16:35:00|61488.5|61473.5|61509.5|61494.5|61513.6|61497.4|61488.4|61473.4|508
1619628000000|2021-04-28 16:40:00|61509.4|61494.4|61506|61491|61516.9|61500.4|61499.3|61482.9|407
1619628300000|2021-04-28 16:45:00|61506.1|61491.1|61505.8|61490.8|61508.5|61492.2|61495.8|61480.8|458
1619628600000|2021-04-28 16:50:00|61506.2|61491.2|61500.6|61485.6|61507.8|61492.8|61498.6|61483.6|384
1619628900000|2021-04-28 16:55:00|61500.8|61485.8|61506.4|61491.4|61507.9|61492.9|61497.6|61482.6|396
1619629200000|2021-04-28 17:00:00|61506.6|61491.6|61513.6|61498.6|61513.6|61498.6|61502.3|61487.3|466
1619629500000|2021-04-28 17:05:00|61513.7|61498.7|61514.3|61499.3|61518.2|61502.7|61508.5|61493.5|408
1619629800000|2021-04-28 17:10:00|61514|61499|61525.9|61510.9|61528.1|61513.1|61512.6|61497.6|407
1619630100000|2021-04-28 17:15:00|61526.7|61511.7|61535.2|61520.2|61536.2|61521.2|61524.2|61509.2|488
1619630400000|2021-04-28 17:20:00|61535.9|61520.9|61553.5|61538.5|61558.7|61543.7|61534.6|61519.6|624
1619630700000|2021-04-28 17:25:00|61553.9|61538.9|61550.8|61535.8|61561.9|61546.9|61540.9|61522.3|573
1619631000000|2021-04-28 17:30:00|61551|61536|61553.1|61538.1|61555.2|61540.2|61547.9|61530.9|455
1619631300000|2021-04-28 17:35:00|61552.1|61537.1|61557.9|61542.9|61564.8|61548.5|61545.6|61527.8|555
1619631600000|2021-04-28 17:40:00|61557.8|61542.8|61555.1|61540.1|61567.3|61550.4|61549.9|61533.6|618
1619631900000|2021-04-28 17:45:00|61555.6|61540.6|61547.2|61532.2|61556.8|61541.8|61543.7|61526.9|523
1619632200000|2021-04-28 17:50:00|61547.4|61532.4|61560.1|61540.1|61564.6|61547.3|61547|61527.3|486
1619632500000|2021-04-28 17:55:00|61559.8|61539.8|61545.7|61492.6|61568.9|61549.5|61533.2|61490|740
1619632800000|2021-04-28 18:00:00|61549.9|61493.3|61506.6|61486.6|61635.1|61615.1|61489.6|61469.6|1105
1619633100000|2021-04-28 18:05:00|61506|61486|61480.6|61460.6|61516.3|61496.3|61467.2|61447.2|947
1619633400000|2021-04-28 18:10:00|61479.9|61459.9|61516.2|61496.2|61542.2|61522.2|61476.2|61456.2|875
1619633700000|2021-04-28 18:15:00|61516.5|61496.5|61445.4|61425.4|61522.2|61502.2|61444.4|61424.4|877
1619634000000|2021-04-28 18:20:00|61446.7|61426.7|61453.4|61433.4|61477.3|61457.3|61438.5|61418.5|901
1619634300000|2021-04-28 18:25:00|61453.1|61433.1|61450|61430|61465.3|61446.4|61429.7|61409.7|839
1619634600000|2021-04-28 18:30:00|61452.9|61432.9|61455.6|61435.6|61467|61447|61445.4|61425.4|909
1619634900000|2021-04-28 18:35:00|61455.7|61435.7|61350.7|61330.7|61455.7|61435.7|61335.3|61315.3|1121
1619635200000|2021-04-28 18:40:00|61350.3|61330.3|61314.5|61294.5|61363.7|61346.1|61296.5|61279.7|1063
1619635500000|2021-04-28 18:45:00|61314.1|61294.1|61346.5|61326.5|61347.8|61327.8|61282.5|61264.4|1046
1619635800000|2021-04-28 18:50:00|61347.8|61327.8|61340.3|61320.3|61355.4|61335.4|61333.2|61313.2|889
1619636100000|2021-04-28 18:55:00|61342.7|61322.7|61340.4|61320.4|61375.2|61355.2|61324.6|61304.6|894
1619636400000|2021-04-28 19:00:00|61339.8|61319.8|61394.4|61374.4|61400|61380|61332|61312|848
1619636700000|2021-04-28 19:05:00|61394.7|61374.7|61373.4|61353.4|61420.7|61400.7|61371.2|61353.4|865
1619637000000|2021-04-28 19:10:00|61373.5|61353.5|61384.6|61364.6|61397.2|61377.2|61360.2|61340.2|901
1619637300000|2021-04-28 19:15:00|61384.2|61364.2|61372.4|61352.4|61385.4|61365.4|61365.1|61345.1|797
1619637600000|2021-04-28 19:20:00|61372.3|61352.3|61378.2|61358.2|61386.9|61366.9|61372.2|61352.2|664
1619637900000|2021-04-28 19:25:00|61378.3|61358.3|61362|61342|61381.1|61361.1|61359.6|61339.6|627
1619638200000|2021-04-28 19:30:00|61362.2|61342.2|61368.2|61348.2|61379.1|61359.1|61361.9|61341.9|642
1619638500000|2021-04-28 19:35:00|61367|61347|61343.5|61323.5|61368.2|61348.2|61341.4|61321.4|671
1619638800000|2021-04-28 19:40:00|61343.1|61323.1|61330|61315|61343.8|61323.8|61306.3|61289.8|777
1619639100000|2021-04-28 19:45:00|61331.5|61316.5|61330.8|61315.8|61350.3|61332.6|61327.2|61311.4|652
1619639400000|2021-04-28 19:50:00|61330.9|61315.9|61333.9|61313.9|61346.5|61330.6|61320.1|61303.8|623
1619639700000|2021-04-28 19:55:00|61333.2|61313.2|61309.5|61289.5|61333.8|61315.8|61309.3|61289.3|760
1619640000000|2021-04-28 20:00:00|61310.1|61290.1|61320.3|61300.3|61322.9|61302.9|61309.1|61289.1|491
1619640300000|2021-04-28 20:05:00|61320.2|61300.2|61326.8|61306.8|61328.3|61308.3|61304|61284|538
1619640600000|2021-04-28 20:10:00|61327.2|61307.2|61338.5|61318.5|61340.4|61320.4|61312.3|61292.3|613
1619640900000|2021-04-28 20:15:00|61337.3|61317.3|61342.8|61322.8|61355|61335|61334.7|61314.7|526
1619641200000|2021-04-28 20:20:00|61342.9|61322.9|61340.3|61320.3|61349.7|61329.7|61334.9|61314.9|337
1619641500000|2021-04-28 20:25:00|61340.7|61320.7|61345.9|61325.9|61347.8|61327.8|61339.2|61319.2|225
1619641800000|2021-04-28 20:30:00|61345.3|61325.3|61346.9|61326.9|61353|61333|61339.9|61319.9|346
1619642100000|2021-04-28 20:35:00|61345.9|61325.9|61350|61330|61352.1|61332.1|61338.1|61320.5|300
1619642400000|2021-04-28 20:40:00|61350.1|61330.1|61346.3|61326.3|61350.7|61330.7|61343.9|61323.9|250
1619642700000|2021-04-28 20:45:00|61345.9|61325.9|61347.1|61327.1|61352.4|61332.4|61342.5|61322.5|256
1619643000000|2021-04-28 20:50:00|61346.6|61326.6|61339.8|61319.8|61352.2|61332.2|61339.5|61319.5|253
1619643300000|2021-04-28 20:55:00|61339.7|61319.7|61338.4|61300.2|61340.2|61320.1|61328.1|61292.2|285
1619643600000|2021-04-28 21:00:00|61335|61307.4|61344.7|61306.3|61346.4|61317.1|61335|61297|25
1619643900000|2021-04-28 21:05:00|61346|61305.7|61347|61309.2|61353.6|61320.2|61340.4|61303.8|50
1619644200000|2021-04-28 21:10:00|61344.8|61309.1|61347|61311.4|61362.9|61311.4|61342.7|61292|50
1619644500000|2021-04-28 21:15:00|61346|61311.6|61350.5|61303.8|61363.9|61321.7|61340.8|61301.3|95
1619644800000|2021-04-28 21:20:00|61348.3|61319.5|61364.5|61308.3|61372.3|61326.3|61344.2|61303.4|97
1619645100000|2021-04-28 21:25:00|61364.7|61309.7|61341|61307.9|61371.7|61325|61334.8|61305|119
1619645400000|2021-04-28 21:30:00|61339.6|61315.2|61339.3|61307.3|61348|61318.5|61334.8|61300.1|111
1619645700000|2021-04-28 21:35:00|61334.8|61307.6|61336.5|61316.5|61350.9|61316.7|61331.8|61300.3|64
1619646000000|2021-04-28 21:40:00|61350.5|61302.9|61350.6|61303.5|61350.6|61316.7|61334.9|61300.9|54
1619646300000|2021-04-28 21:45:00|61336.4|61316.4|61336.8|61316.8|61350.9|61317.3|61334|61302.7|75
1619646600000|2021-04-28 21:50:00|61337.1|61317.1|61338.8|61306.7|61349.9|61317.1|61333|61301.2|122
1619646900000|2021-04-28 21:55:00|61339.1|61306.4|61333.4|61313.4|61357.3|61315.9|61331.5|61289.7|131
1619647200000|2021-04-28 22:00:00|61334.4|61314.4|61327.7|61307.7|61347.1|61316|61321.7|61297.8|485
1619647500000|2021-04-28 22:05:00|61327.5|61307.5|61332.1|61312.1|61339.6|61313.8|61327.1|61302|383
1619647800000|2021-04-28 22:10:00|61331.8|61311.8|61332.6|61312.6|61338.7|61313.8|61330|61302.4|203
1619648100000|2021-04-28 22:15:00|61331.4|61311.4|61324.1|61304.1|61335.5|61315.5|61320.3|61300.3|340
1619648400000|2021-04-28 22:20:00|61323.8|61303.8|61315.3|61295.3|61324.2|61304.2|61312|61292|220
1619648700000|2021-04-28 22:25:00|61315.1|61295.1|61319.2|61299.2|61319.6|61299.6|61310.4|61290.4|207
1619649000000|2021-04-28 22:30:00|61319|61299|61315.4|61295.4|61322.6|61302.6|61304.8|61284.8|266
1619649300000|2021-04-28 22:35:00|61315.5|61295.5|61320.3|61300.3|61321.9|61301.9|61314.1|61294.1|166
1619649600000|2021-04-28 22:40:00|61320.4|61300.4|61315.1|61295.1|61323.6|61303.6|61314.8|61294.8|181
1619649900000|2021-04-28 22:45:00|61314.7|61294.7|61296.2|61276.2|61315.4|61295.4|61295.7|61275.7|195
1619650200000|2021-04-28 22:50:00|61296|61276|61304|61284|61305|61285|61295.3|61275.3|158
1619650500000|2021-04-28 22:55:00|61304.1|61284.1|61298.3|61278.3|61304.8|61284.8|61297.6|61277.6|160
1619650800000|2021-04-28 23:00:00|61298.5|61278.5|61301.2|61281.2|61307.1|61287.1|61295.9|61275.9|237
1619651100000|2021-04-28 23:05:00|61302|61282|61303.3|61283.3|61306.2|61288.5|61297.4|61278.5|235
1619651400000|2021-04-28 23:10:00|61304|61284|61299.9|61279.9|61304.1|61284.9|61297.3|61277.9|182
1619651700000|2021-04-28 23:15:00|61300.1|61280.1|61297.1|61277.1|61302.5|61284.7|61292.2|61275.5|159
1619652000000|2021-04-28 23:20:00|61297.5|61277.5|61298.6|61278.6|61300.6|61283.2|61294.6|61275.5|119
1619652300000|2021-04-28 23:25:00|61298.7|61278.7|61304.7|61289.7|61306.7|61289.7|61298.7|61278.7|147
1619652600000|2021-04-28 23:30:00|61304.4|61289.4|61304.9|61284.9|61309.4|61292.9|61303.5|61284.1|126
1619652900000|2021-04-28 23:35:00|61305|61285|61298.5|61278.5|61305|61285|61297.6|61277.6|201
1619653200000|2021-04-28 23:40:00|61298.3|61278.3|61295.4|61275.4|61299|61281.9|61294.5|61274.5|153
1619653500000|2021-04-28 23:45:00|61295.5|61275.5|61293.3|61273.3|61295.5|61275.8|61285.7|61267.7|225
1619653800000|2021-04-28 23:50:00|61293.7|61273.7|61284.5|61264.5|61293.9|61274|61279.9|61262.5|227
1619654100000|2021-04-28 23:55:00|61284.3|61264.3|61285.3|61265.3|61286.9|61269.7|61282.3|61263.7|269
1619654400000|2021-04-29 00:00:00|61285.4|61265.4|61283.6|61263.6|61290.1|61270.1|61279.4|61261|382
1619654700000|2021-04-29 00:05:00|61283.5|61263.5|61276.1|61256.1|61286.1|61266.1|61273|61254.1|359
1619655000000|2021-04-29 00:10:00|61275.9|61255.9|61284|61264|61287.4|61269.9|61272.7|61254.3|407
1619655300000|2021-04-29 00:15:00|61284.5|61264.5|61283.6|61263.6|61291.7|61274.2|61278.3|61260.9|391
1619655600000|2021-04-29 00:20:00|61283.5|61263.5|61277.9|61262.9|61285.9|61268.4|61276.9|61257.8|294
1619655900000|2021-04-29 00:25:00|61278|61263|61280.2|61265.2|61283|61266|61277|61259.6|322
1619656200000|2021-04-29 00:30:00|61280.6|61265.6|61280.6|61265.6|61283.4|61266.7|61274.5|61258.4|321
1619656500000|2021-04-29 00:35:00|61280.4|61265.4|61276.2|61261.2|61282.5|61265.8|61274.6|61256.7|298
1619656800000|2021-04-29 00:40:00|61276.1|61261.1|61270.7|61255.7|61278.7|61263.2|61270.3|61253.1|249
1619657100000|2021-04-29 00:45:00|61270.9|61255.9|61271.5|61251.5|61273.6|61256.9|61270.4|61250.4|189
1619657400000|2021-04-29 00:50:00|61271.3|61251.3|61264.5|61244.5|61271.8|61252.4|61256.9|61238.5|390
1619657700000|2021-04-29 00:55:00|61264|61244|61250.6|61230.6|61267.8|61249.4|61249.6|61230.6|446
1619658000000|2021-04-29 01:00:00|61251.2|61231.2|61263.6|61243.6|61265.7|61247.5|61250.1|61230.1|511
1619658300000|2021-04-29 01:05:00|61263.7|61243.7|61253.6|61233.6|61264.1|61244.4|61253.2|61233.2|418
1619658600000|2021-04-29 01:10:00|61253.5|61233.5|61250.5|61230.5|61258.7|61238.7|61247.7|61228|464
1619658900000|2021-04-29 01:15:00|61250.3|61230.3|61248.1|61228.1|61259.6|61239.6|61240.4|61220.8|524
1619659200000|2021-04-29 01:20:00|61248.3|61228.3|61243.2|61228.2|61249|61229|61240.3|61220.3|392
1619659500000|2021-04-29 01:25:00|61243.3|61228.3|61235.7|61215.7|61249|61234|61233.2|61214.1|365
1619659800000|2021-04-29 01:30:00|61235.6|61215.6|61223.7|61203.7|61238.9|61218.9|61216.5|61196.5|531
1619660100000|2021-04-29 01:35:00|61223.6|61203.6|61226.6|61206.6|61229.2|61210.1|61218.5|61198.5|460
1619660400000|2021-04-29 01:40:00|61227.1|61207.1|61215.2|61195.2|61227.5|61207.5|61210.7|61190.7|386
1619660700000|2021-04-29 01:45:00|61215.9|61195.9|61219.2|61199.2|61222.4|61205.7|61213.2|61194.1|453
1619661000000|2021-04-29 01:50:00|61218.6|61198.6|61226.4|61206.4|61228.7|61213.3|61212.3|61196.1|528
1619661300000|2021-04-29 01:55:00|61226.2|61206.2|61225|61210|61232.2|61216.1|61221.4|61201.4|433
1619661600000|2021-04-29 02:00:00|61225.1|61210.1|61230.1|61215.1|61235.9|61217.7|61216|61198.4|540
1619661900000|2021-04-29 02:05:00|61230.8|61215.8|61242.8|61227.8|61250.6|61233|61230.8|61215.8|565
1619662200000|2021-04-29 02:10:00|61242.9|61227.9|61242.9|61222.9|61247.6|61231.4|61233.3|61217.3|510
1619662500000|2021-04-29 02:15:00|61242.8|61222.8|61245.8|61230.8|61251.2|61232.9|61240.5|61222.4|400
1619662800000|2021-04-29 02:20:00|61246|61231|61249.1|61234.1|61256.1|61237.3|61243.3|61225.8|439
1619663100000|2021-04-29 02:25:00|61249.2|61234.2|61251.9|61236.9|61255|61239.5|61248|61232.1|382
1619663400000|2021-04-29 02:30:00|61251.7|61236.7|61256.7|61241.7|61259.6|61243.1|61250.4|61231.5|377
1619663700000|2021-04-29 02:35:00|61256.9|61241.9|61262.2|61242.2|61267.1|61252.1|61254.1|61239.1|369
1619664000000|2021-04-29 02:40:00|61262.1|61242.1|61264.9|61244.9|61266.2|61249.9|61259.4|61242|282
1619664300000|2021-04-29 02:45:00|61264.4|61244.4|61272.1|61252.1|61273.6|61253.6|61260.1|61242.7|365
1619664600000|2021-04-29 02:50:00|61272.2|61252.2|61271.2|61251.2|61275.6|61257|61267.4|61248.5|461
1619664900000|2021-04-29 02:55:00|61271.7|61251.7|61273.5|61253.5|61281.8|61264.3|61265.9|61246.6|650
1619665200000|2021-04-29 03:00:00|61274.1|61254.1|61274.3|61259.3|61285.8|61267.1|61267.9|61249.5|523
1619665500000|2021-04-29 03:05:00|61274|61259|61285.8|61265.8|61286.5|61267.8|61273.2|61255.4|399
1619665800000|2021-04-29 03:10:00|61285|61265|61280|61265|61285.5|61269.4|61276.8|61261.8|366
1619666100000|2021-04-29 03:15:00|61279.8|61264.8|61275|61260|61282.3|61267.3|61273.9|61255.9|352
1619666400000|2021-04-29 03:20:00|61274.9|61259.9|61276|61261|61279.2|61261.7|61272.5|61255|395
1619666700000|2021-04-29 03:25:00|61275.9|61260.9|61288.4|61268.4|61288.7|61268.7|61273.3|61255.9|324
1619667000000|2021-04-29 03:30:00|61288.6|61268.6|61301.2|61281.2|61301.8|61283.2|61282.5|61266.4|406
1619667300000|2021-04-29 03:35:00|61301.1|61281.1|61314.6|61294.6|61325.9|61306|61298.7|61279.8|470
1619667600000|2021-04-29 03:40:00|61314.5|61294.5|61326.8|61311.8|61329.2|61312.2|61313.6|61293.6|382
1619667900000|2021-04-29 03:45:00|61327|61312|61330.9|61310.9|61339.7|61322.1|61325.3|61306.8|395
1619668200000|2021-04-29 03:50:00|61331.1|61311.1|61330.5|61315.5|61336|61317.5|61328|61310.9|302
1619668500000|2021-04-29 03:55:00|61330.4|61315.4|61331.7|61311.7|61341.8|61323|61323.8|61308.8|492
1619668800000|2021-04-29 04:00:00|61331.6|61311.6|61322.8|61307.8|61334.1|61316.6|61320.7|61305.7|369
1619669100000|2021-04-29 04:05:00|61322.9|61307.9|61324.8|61309.8|61327.5|61312.5|61320.9|61305.8|307
1619669400000|2021-04-29 04:10:00|61324.2|61309.2|61318.9|61303.9|61327|61312|61316|61300|273
1619669700000|2021-04-29 04:15:00|61319|61304|61318.4|61303.4|61323.8|61308.8|61317.8|61302.8|191
1619670000000|2021-04-29 04:20:00|61319.1|61304.1|61324.1|61309.1|61326.9|61309.6|61318.3|61303.3|209
1619670300000|2021-04-29 04:25:00|61323.7|61308.7|61315.8|61300.8|61326.4|61309.2|61314.8|61297.5|249
1619670600000|2021-04-29 04:30:00|61315.6|61300.6|61309|61294|61322.5|61302.5|61304.9|61289.9|311
1619670900000|2021-04-29 04:35:00|61308.9|61293.9|61312|61297|61316.5|61301.5|61308.5|61292.5|268
1619671200000|2021-04-29 04:40:00|61311.8|61296.8|61306.5|61291.5|61312|61297|61305|61290|216
1619671500000|2021-04-29 04:45:00|61306.4|61291.4|61294.7|61279.7|61306.4|61291.4|61291.3|61272.3|342
1619671800000|2021-04-29 04:50:00|61294.6|61279.6|61292.9|61272.9|61296.6|61281.6|61290|61271.9|221
1619672100000|2021-04-29 04:55:00|61290.7|61275.7|61298.9|61283.9|61304.3|61287.2|61290.7|61275.6|360
1619672400000|2021-04-29 05:00:00|61298.7|61283.7|61292.3|61277.3|61299.4|61284.4|61290.7|61275.7|328
1619672700000|2021-04-29 05:05:00|61292.1|61277.1|61283.2|61268.2|61297.1|61281.4|61283.2|61266.6|291
1619673000000|2021-04-29 05:10:00|61282.9|61267.9|61289.8|61269.8|61292.3|61272.3|61278.1|61259.4|336
1619673300000|2021-04-29 05:15:00|61289.7|61269.7|61287.7|61272.7|61292.8|61275|61285.8|61268|205
1619673600000|2021-04-29 05:20:00|61287.6|61272.6|61281.5|61266.5|61290|61275|61281.3|61263.3|211
1619673900000|2021-04-29 05:25:00|61281.4|61266.4|61292.8|61277.8|61296.8|61279.6|61280.4|61265.4|237
1619674200000|2021-04-29 05:30:00|61292.7|61277.7|61298.2|61283.2|61305.2|61286.8|61292.1|61277.1|312
1619674500000|2021-04-29 05:35:00|61298|61283|61299.6|61284.6|61300.9|61285.9|61297|61282|267
1619674800000|2021-04-29 05:40:00|61299.4|61284.4|61291.4|61276.4|61301.1|61284.7|61287.4|61272.4|275
1619675100000|2021-04-29 05:45:00|61291.5|61276.5|61279.4|61264.4|61292.2|61277.2|61279.1|61262.4|290
1619675400000|2021-04-29 05:50:00|61279.6|61264.6|61277.9|61262.9|61280.4|61265.4|61275.2|61260.2|335
1619675700000|2021-04-29 05:55:00|61277.8|61262.8|61288.3|61268.3|61288.7|61273|61276.7|61258.3|354
1619676000000|2021-04-29 06:00:00|61288.6|61268.6|61290.8|61275.8|61294.6|61278.3|61276.7|61258.7|537
1619676300000|2021-04-29 06:05:00|61290.9|61275.9|61319.3|61304.3|61331.2|61313.1|61288.6|61273.6|729
1619676600000|2021-04-29 06:10:00|61319.4|61304.4|61303.3|61288.3|61322.6|61305.7|61297.5|61279.4|688
1619676900000|2021-04-29 06:15:00|61304|61289|61306.4|61291.4|61325.8|61310.8|61300.9|61285.9|738
1619677200000|2021-04-29 06:20:00|61306|61291|61319.6|61304.6|61321.9|61306.9|61302.9|61285.5|577
1619677500000|2021-04-29 06:25:00|61317.9|61302.9|61324.8|61309.8|61329.6|61314.6|61313.7|61298.7|616
1619677800000|2021-04-29 06:30:00|61321.2|61306.2|61329.8|61314.8|61336.4|61321.4|61316|61301|705
1619678100000|2021-04-29 06:35:00|61330.2|61315.2|61355.2|61340.2|61355.6|61340.6|61328.7|61313.7|613
1619678400000|2021-04-29 06:40:00|61355.5|61340.5|61352.1|61337.1|61363.3|61348.3|61338.3|61323.3|754
1619678700000|2021-04-29 06:45:00|61351.8|61336.8|61354|61339|61376.3|61361.3|61348.8|61333.8|753
1619679000000|2021-04-29 06:50:00|61354.2|61339.2|61365|61350|61367.5|61352.5|61347.8|61332.7|658
1619679300000|2021-04-29 06:55:00|61365.3|61350.3|61355.8|61340.8|61372.6|61357.6|61355.1|61337.1|611
1619679600000|2021-04-29 07:00:00|61356.6|61341.6|61366.8|61351.8|61374.6|61359.4|61349.6|61332.3|832
1619679900000|2021-04-29 07:05:00|61363.6|61348.6|61341.4|61326.4|61365.8|61350.8|61339.5|61324.5|848
1619680200000|2021-04-29 07:10:00|61341.6|61326.6|61352.6|61337.6|61362.1|61347.1|61341.5|61326.5|743
1619680500000|2021-04-29 07:15:00|61352.3|61337.3|61367.2|61352.2|61372.8|61357.8|61346.8|61331.8|709
1619680800000|2021-04-29 07:20:00|61367.1|61352.1|61347.7|61332.7|61369.3|61354.3|61344.1|61329.1|740
1619681100000|2021-04-29 07:25:00|61349.6|61334.6|61355.7|61340.7|61361.6|61346.6|61344.7|61329.7|738
1619681400000|2021-04-29 07:30:00|61355.8|61340.8|61358|61343|61367.9|61352.9|61351.8|61336.8|708
1619681700000|2021-04-29 07:35:00|61357.9|61342.9|61364.5|61349.5|61378|61363|61350.9|61335.9|637
1619682000000|2021-04-29 07:40:00|61364.1|61349.1|61355.9|61340.9|61370.3|61355.3|61351.4|61336.4|702
1619682300000|2021-04-29 07:45:00|61355.8|61340.8|61367.3|61352.3|61370.2|61355.2|61341.8|61326.8|651
1619682600000|2021-04-29 07:50:00|61367.4|61352.4|61395|61380|61395.1|61380.1|61363.9|61348.9|617
1619682900000|2021-04-29 07:55:00|61394.8|61379.8|61380.9|61365.9|61396.7|61381.7|61375|61360|712
1619683200000|2021-04-29 08:00:00|61383.8|61363.8|61378.6|61363.6|61384.9|61369.9|61374.3|61359.3|663
1619683500000|2021-04-29 08:05:00|61378.5|61363.5|61371|61356|61378.6|61363.6|61361.1|61346.1|647
1619683800000|2021-04-29 08:10:00|61370.9|61355.9|61360|61345|61371.3|61356.3|61335.9|61320.9|753
1619684100000|2021-04-29 08:15:00|61360.2|61345.2|61367.4|61352.4|61380.4|61365.4|61354.5|61339.5|685
1619684400000|2021-04-29 08:20:00|61367.2|61352.2|61353.2|61338.2|61369|61354|61351.1|61336.1|651
1619684700000|2021-04-29 08:25:00|61353.3|61338.3|61387.9|61372.9|61387.9|61372.9|61351.3|61336.3|775
1619685000000|2021-04-29 08:30:00|61387.3|61372.3|61388.4|61373.4|61403.8|61388.8|61385|61370|782
1619685300000|2021-04-29 08:35:00|61388.5|61373.5|61381.1|61366.1|61396.3|61381.3|61369.8|61354.8|685
1619685600000|2021-04-29 08:40:00|61381|61366|61387.1|61372.1|61400.5|61385.5|61376.2|61361.2|709
1619685900000|2021-04-29 08:45:00|61386.9|61371.9|61394.9|61379.9|61400.2|61385.2|61381.8|61366.8|709
1619686200000|2021-04-29 08:50:00|61394.6|61379.6|61376.5|61361.5|61396|61381|61376.3|61361.3|587
1619686500000|2021-04-29 08:55:00|61376.2|61361.2|61381|61366|61384.1|61369.1|61370.9|61355.5|644
1619686800000|2021-04-29 09:00:00|61380.9|61365.9|61373|61358|61386.8|61371.8|61366.2|61351.2|638
1619687100000|2021-04-29 09:05:00|61373.3|61358.3|61359.1|61344.1|61376.4|61358.3|61350|61335|667
1619687400000|2021-04-29 09:10:00|61359.2|61344.2|61354.5|61339.5|61372.9|61357.9|61348.5|61333.5|599
1619687700000|2021-04-29 09:15:00|61354.4|61339.4|61356.7|61341.7|61362.9|61347.9|61350.8|61335.8|618
1619688000000|2021-04-29 09:20:00|61356.8|61341.8|61368|61353|61374.3|61359.3|61353.4|61338.4|678
1619688300000|2021-04-29 09:25:00|61367.9|61352.9|61382.9|61367.9|61389.3|61374.3|61362.9|61347.9|705
1619688600000|2021-04-29 09:30:00|61384.5|61369.5|61356.4|61341.4|61386.9|61371.9|61355.4|61340.4|647
1619688900000|2021-04-29 09:35:00|61356.2|61341.2|61357.9|61342.9|61369.3|61354.3|61355.1|61340.1|580
1619689200000|2021-04-29 09:40:00|61357.8|61342.8|61369.6|61354.6|61372.5|61357.5|61355.5|61340.5|619
1619689500000|2021-04-29 09:45:00|61371.2|61356.2|61355.3|61340.3|61380.2|61365.2|61348.5|61333.5|608
1619689800000|2021-04-29 09:50:00|61355.2|61340.2|61333.4|61318.4|61355.3|61340.3|61332.9|61317.9|688
1619690100000|2021-04-29 09:55:00|61333.8|61318.8|61364.2|61349.2|61372|61357|61333.8|61318.8|799
1619690400000|2021-04-29 10:00:00|61364.6|61349.6|61361.5|61346.5|61375.1|61360.1|61355.4|61340.4|704
1619690700000|2021-04-29 10:05:00|61361.7|61346.7|61358|61343|61367.5|61352.5|61348.1|61333.1|664
1619691000000|2021-04-29 10:10:00|61358.2|61343.2|61348.9|61333.9|61363|61348|61346.2|61331.2|562
1619691300000|2021-04-29 10:15:00|61349|61334|61359.4|61344.4|61362.7|61347.7|61347.1|61332.1|633
1619691600000|2021-04-29 10:20:00|61359.5|61344.5|61361.2|61346.2|61362.8|61347.8|61345|61330|666
1619691900000|2021-04-29 10:25:00|61360.7|61345.7|61368.3|61353.3|61375.2|61360.2|61355.3|61340.3|678
1619692200000|2021-04-29 10:30:00|61368|61353|61350|61335|61372.2|61357.2|61350|61335|645
1619692500000|2021-04-29 10:35:00|61350.1|61335.1|61372.5|61352.5|61382.2|61367.2|61349.9|61334.9|707
1619692800000|2021-04-29 10:40:00|61373|61353|61371.5|61356.5|61375.9|61360.9|61362.4|61347.4|595
1619693100000|2021-04-29 10:45:00|61370.7|61355.7|61356.1|61341.1|61375.6|61358.2|61346.7|61331.7|628
1619693400000|2021-04-29 10:50:00|61354.4|61339.4|61361.5|61346.5|61363.4|61348.4|61349.7|61334.7|643
1619693700000|2021-04-29 10:55:00|61361.1|61346.1|61343.8|61328.8|61366.3|61351.3|61343.3|61328.3|660
1619694000000|2021-04-29 11:00:00|61344.5|61329.5|61334.4|61319.4|61353.1|61338.1|61332.4|61317.4|702
1619694300000|2021-04-29 11:05:00|61333.3|61318.3|61326.8|61311.8|61334.2|61319.2|61316.5|61301.5|666
1619694600000|2021-04-29 11:10:00|61326.6|61311.6|61321.9|61306.9|61327.3|61312.3|61312.9|61297.9|713
1619694900000|2021-04-29 11:15:00|61320.6|61305.6|61322.3|61307.3|61330.8|61315.8|61318.1|61303.1|674
1619695200000|2021-04-29 11:20:00|61322.8|61307.8|61312.2|61297.2|61327.1|61312.1|61311.7|61296.7|579
1619695500000|2021-04-29 11:25:00|61312.1|61297.1|61300|61285|61314|61299|61298.2|61283.2|619
1619695800000|2021-04-29 11:30:00|61299.8|61284.8|61309.4|61294.4|61311.3|61296.3|61299|61284|581
1619696100000|2021-04-29 11:35:00|61309.9|61294.9|61289.3|61274.3|61312.8|61297.8|61288.4|61273.4|724
1619696400000|2021-04-29 11:40:00|61289.4|61274.4|61293.2|61278.2|61304.2|61289.2|61288.7|61273.7|664
1619696700000|2021-04-29 11:45:00|61293.1|61278.1|61294|61279|61301.4|61286.4|61289.2|61274.2|617
1619697000000|2021-04-29 11:50:00|61291.4|61276.4|61293.1|61278.1|61302.7|61287.7|61287.2|61272.2|701
1619697300000|2021-04-29 11:55:00|61295|61280|61313.7|61298.7|61319.4|61304.4|61295|61280|742
1619697600000|2021-04-29 12:00:00|61311|61296|61305.7|61290.7|61323.9|61308.9|61305.1|61290.1|725
1619697900000|2021-04-29 12:05:00|61306.7|61291.7|61303.1|61288.1|61306.7|61291.7|61288.4|61273.4|665
1619698200000|2021-04-29 12:10:00|61301.1|61286.1|61316|61301|61317.2|61302.2|61298.2|61283.2|668
1619698500000|2021-04-29 12:15:00|61316.2|61301.2|61314.8|61299.8|61327.2|61312.2|61310.2|61292.8|687
1619698800000|2021-04-29 12:20:00|61314.1|61299.1|61323.8|61308.8|61328.2|61313.2|61308.4|61291.5|655
1619699100000|2021-04-29 12:25:00|61323.9|61308.9|61344.4|61324.4|61350.2|61335.2|61318.5|61303.5|759
1619699400000|2021-04-29 12:30:00|61345.5|61325.5|61303.9|61288.9|61346.6|61326.7|61288.5|61273.5|952
1619699700000|2021-04-29 12:35:00|61303.3|61288.3|61287.8|61272.8|61304.6|61289.6|61284.9|61269.9|712
1619700000000|2021-04-29 12:40:00|61287.9|61272.9|61283.1|61268.1|61294.5|61279.5|61279.4|61264.4|696
1619700300000|2021-04-29 12:45:00|61283|61268|61308.8|61293.8|61318.9|61303.9|61282.6|61267.6|752
1619700600000|2021-04-29 12:50:00|61308.9|61293.9|61316.8|61301.8|61330.4|61315.4|61308.4|61292.2|772
1619700900000|2021-04-29 12:55:00|61317.4|61302.4|61345.4|61330.4|61351.3|61336.3|61309.5|61294.5|802
1619701200000|2021-04-29 13:00:00|61345.5|61330.5|61344|61329|61383.2|61368.2|61338.6|61323.6|945
1619701500000|2021-04-29 13:05:00|61343.9|61328.9|61374.2|61359.2|61381.7|61365.2|61335.7|61320.7|951
1619701800000|2021-04-29 13:10:00|61374.3|61359.3|61366.6|61351.6|61399.8|61382.6|61363|61348|917
1619702100000|2021-04-29 13:15:00|61368.2|61353.2|61379.1|61364.1|61382|61365.3|61365.3|61349.1|881
1619702400000|2021-04-29 13:20:00|61377.9|61362.9|61367.5|61352.5|61389.9|61374.9|61360.3|61345.3|764
1619702700000|2021-04-29 13:25:00|61368.3|61353.3|61348.8|61333.8|61376.3|61361.3|61347.7|61329.4|672
1619703000000|2021-04-29 13:30:00|61352.2|61332.2|61355.9|61340.9|61365.4|61349|61333.6|61318.6|745
1619703300000|2021-04-29 13:35:00|61355.7|61340.7|61345.3|61330.3|61356.7|61341.7|61327.4|61307.6|720
1619703600000|2021-04-29 13:40:00|61345.1|61330.1|61354.6|61339.6|61356.8|61341.1|61337.7|61321.6|663
1619703900000|2021-04-29 13:45:00|61355.3|61340.3|61401.7|61381.7|61408.7|61392.3|61353.8|61338.8|795
1619704200000|2021-04-29 13:50:00|61398.6|61383.6|61427.8|61407.8|61452.5|61432.5|61398.6|61383.6|1007
1619704500000|2021-04-29 13:55:00|61427.9|61407.9|61427.8|61412.8|61437.2|61419.5|61412.7|61397.7|978
1619704800000|2021-04-29 14:00:00|61429.4|61409.4|61413.2|61398.2|61447.7|61432.7|61410.1|61391.6|1016
1619705100000|2021-04-29 14:05:00|61413.4|61398.4|61385.8|61370.8|61421.6|61406.5|61384.5|61369.5|911
1619705400000|2021-04-29 14:10:00|61386.1|61371.1|61380.3|61365.3|61390.1|61375.1|61365.8|61350.8|851
1619705700000|2021-04-29 14:15:00|61380.4|61365.4|61396.2|61376.2|61405.1|61390.1|61364.7|61347.4|922
1619706000000|2021-04-29 14:20:00|61397.7|61377.7|61395.5|61380.5|61414.4|61399.4|61391.3|61376.3|886
1619706300000|2021-04-29 14:25:00|61395.7|61380.7|61384.5|61369.5|61402.4|61387.4|61369.3|61354.3|893
1619706600000|2021-04-29 14:30:00|61384.8|61369.8|61390.6|61375.6|61403.8|61388.8|61379.9|61364.9|878
1619706900000|2021-04-29 14:35:00|61390.5|61375.5|61423.8|61408.8|61424.1|61409.1|61385.3|61370.3|838
1619707200000|2021-04-29 14:40:00|61423.7|61408.7|61425.7|61410.7|61436.4|61419.3|61413.8|61396.4|872
1619707500000|2021-04-29 14:45:00|61425.6|61410.6|61406.5|61391.5|61431.2|61416.2|61402.4|61387.4|859
1619707800000|2021-04-29 14:50:00|61406.3|61391.3|61398.5|61378.5|61408.6|61391.9|61375.3|61360.2|900
1619708100000|2021-04-29 14:55:00|61398.7|61378.7|61402.6|61387.6|61422.6|61403.9|61387.6|61370.7|943
1619708400000|2021-04-29 15:00:00|61402.7|61387.7|61385.1|61370.1|61404.6|61389.6|61381.7|61364.8|876
1619708700000|2021-04-29 15:05:00|61384.8|61369.8|61375.1|61360.1|61386.9|61371.9|61368.9|61353.9|749
1619709000000|2021-04-29 15:10:00|61375.2|61360.2|61374.7|61359.7|61384.7|61369.7|61370.7|61355.3|712
1619709300000|2021-04-29 15:15:00|61374.9|61359.9|61377.2|61362.2|61382.6|61367.6|61363.8|61348.8|701
1619709600000|2021-04-29 15:20:00|61376.9|61361.9|61374.6|61359.6|61379|61364|61369.1|61354.1|660
1619709900000|2021-04-29 15:25:00|61374.4|61359.4|61378.4|61363.4|61383|61368|61365.3|61350.3|629
1619710200000|2021-04-29 15:30:00|61378.2|61363.2|61372.8|61357.8|61390.4|61375.4|61369.9|61354.9|710
1619710500000|2021-04-29 15:35:00|61372.7|61357.7|61398.6|61383.6|61398.9|61383.9|61372.7|61357.7|625
1619710800000|2021-04-29 15:40:00|61398.7|61383.7|61420.4|61405.4|61425.2|61408.9|61394|61379|731
1619711100000|2021-04-29 15:45:00|61421|61406|61396.2|61381.2|61421.3|61406.3|61394.7|61379.7|734
1619711400000|2021-04-29 15:50:00|61396.1|61381.1|61391|61376|61403.3|61388.3|61387.6|61372.6|613
1619711700000|2021-04-29 15:55:00|61390.9|61375.9|61408|61393|61417.8|61402.8|61390.7|61375.7|795
1619712000000|2021-04-29 16:00:00|61407.6|61392.6|61404|61389|61413.6|61398.6|61400|61384.1|772
1619712300000|2021-04-29 16:05:00|61403.6|61388.6|61396.3|61381.3|61419.9|61404.9|61392.6|61374.9|875
1619712600000|2021-04-29 16:10:00|61396.1|61381.1|61397.9|61382.9|61405.2|61390.1|61395.2|61377.8|739
1619712900000|2021-04-29 16:15:00|61397.8|61382.8|61382.7|61367.7|61400.7|61385.7|61379.7|61364.7|702
1619713200000|2021-04-29 16:20:00|61383.1|61368.1|61381.9|61366.9|61387.3|61372.3|61374|61359|645
1619713500000|2021-04-29 16:25:00|61382|61367|61381.7|61366.7|61388.8|61373.8|61378.7|61363.7|702
1619713800000|2021-04-29 16:30:00|61381.2|61366.2|61379.9|61364.9|61383|61368|61371.7|61354.7|694
1619714100000|2021-04-29 16:35:00|61379.8|61364.8|61368.5|61353.5|61382.2|61364.9|61367.3|61352.3|558
1619714400000|2021-04-29 16:40:00|61368.7|61353.7|61368|61353|61374.6|61359.6|61366.6|61351.6|587
1619714700000|2021-04-29 16:45:00|61368.2|61353.2|61358.9|61338.9|61370.7|61355.7|61356.2|61338.2|608
1619715000000|2021-04-29 16:50:00|61359.2|61339.2|61355.1|61340.1|61365.3|61350.3|61353.2|61337.6|558
1619715300000|2021-04-29 16:55:00|61355.3|61340.3|61370.1|61355.1|61380.5|61363.2|61348.2|61330|699
1619715600000|2021-04-29 17:00:00|61369.8|61354.8|61371.3|61356.3|61377|61362|61367.9|61352.9|601
1619715900000|2021-04-29 17:05:00|61370.9|61355.9|61365.1|61350.1|61371.3|61356.3|61360.8|61345.8|489
1619716200000|2021-04-29 17:10:00|61364.7|61349.7|61352.5|61337.5|61368|61353|61352.5|61337.5|541
1619716500000|2021-04-29 17:15:00|61352.3|61337.3|61355.7|61340.7|61357.7|61342.7|61349.3|61333.6|482
1619716800000|2021-04-29 17:20:00|61355.6|61340.6|61352.8|61337.8|61356.7|61341.7|61350.1|61335.1|456
1619717100000|2021-04-29 17:25:00|61352.9|61337.9|61360.5|61345.5|61360.8|61345.8|61351.3|61336.3|468
1619717400000|2021-04-29 17:30:00|61360.4|61345.4|61367.7|61352.7|61373.6|61358.6|61357|61342|420
1619717700000|2021-04-29 17:35:00|61367.8|61352.8|61374.9|61359.9|61377.8|61362.8|61364.6|61349.6|422
1619718000000|2021-04-29 17:40:00|61374.8|61359.8|61373.3|61358.3|61378.5|61363|61368.6|61353.6|484
1619718300000|2021-04-29 17:45:00|61373.6|61358.6|61373.8|61358.8|61378.7|61363.7|61368.9|61353.9|474
1619718600000|2021-04-29 17:50:00|61373.7|61358.7|61371.3|61356.3|61375.9|61360.9|61369.3|61354.3|385
1619718900000|2021-04-29 17:55:00|61370.9|61355.9|61364.5|61349.5|61378.4|61363.4|61362.4|61347.4|491
1619719200000|2021-04-29 18:00:00|61364.9|61349.9|61386.4|61371.4|61388.5|61373.5|61364.7|61349.7|493
1619719500000|2021-04-29 18:05:00|61386.5|61371.5|61391.2|61376.2|61396.1|61378.9|61378.6|61363.6|467
1619719800000|2021-04-29 18:10:00|61391.4|61376.4|61392.7|61377.7|61396.5|61380.4|61390.2|61372.5|474
1619720100000|2021-04-29 18:15:00|61392.4|61377.4|61394.5|61379.5|61394.8|61379.8|61385.7|61369.1|435
1619720400000|2021-04-29 18:20:00|61394.4|61379.4|61388.9|61373.9|61394.7|61379.7|61388.4|61372.1|377
1619720700000|2021-04-29 18:25:00|61388.7|61373.7|61380.4|61365.4|61389.1|61374.1|61380.1|61365.1|379
1619721000000|2021-04-29 18:30:00|61379.6|61364.6|61374.2|61354.2|61380.6|61365.6|61369.1|61349.8|456
1619721300000|2021-04-29 18:35:00|61372.1|61357.1|61365.7|61345.7|61373.4|61357.3|61363|61345.7|382
1619721600000|2021-04-29 18:40:00|61361.9|61346.9|61354.3|61339.3|61366.6|61351.1|61352.2|61334.5|445
1619721900000|2021-04-29 18:45:00|61354.4|61339.4|61351.8|61336.8|61356.9|61340.1|61345.1|61330.1|532
1619722200000|2021-04-29 18:50:00|61351.9|61336.9|61339.6|61324.6|61351.9|61336.9|61339.2|61323.6|480
1619722500000|2021-04-29 18:55:00|61339.5|61324.5|61329.7|61314.7|61346.7|61329.5|61328.2|61312.2|595
1619722800000|2021-04-29 19:00:00|61329.6|61314.6|61331.7|61316.7|61335.2|61319.3|61323.9|61306.5|471
1619723100000|2021-04-29 19:05:00|61331.8|61316.8|61334.8|61319.8|61338.3|61320.3|61328.4|61313.2|459
1619723400000|2021-04-29 19:10:00|61334.7|61319.7|61337|61322|61339.3|61322.9|61331.9|61315.8|416
1619723700000|2021-04-29 19:15:00|61336.9|61321.9|61346|61326|61346.3|61328.8|61336.8|61321.2|412
1619724000000|2021-04-29 19:20:00|61345.9|61325.9|61344.7|61329.7|61351.1|61334.1|61340.7|61324|424
1619724300000|2021-04-29 19:25:00|61345|61330|61344.7|61329.7|61350.8|61333.6|61342.6|61326.4|337
1619724600000|2021-04-29 19:30:00|61344.3|61329.3|61339|61324|61345.8|61330.8|61336.8|61321.8|395
1619724900000|2021-04-29 19:35:00|61338.8|61323.8|61343.2|61328.2|61346.1|61329.8|61336.6|61319.9|386
1619725200000|2021-04-29 19:40:00|61343.1|61328.1|61324.2|61309.2|61344.7|61328.2|61321.1|61304.3|465
1619725500000|2021-04-29 19:45:00|61323.9|61308.9|61314.4|61294.4|61332.7|61315.5|61310.9|61293.9|603
1619725800000|2021-04-29 19:50:00|61313.5|61298.5|61319.8|61299.8|61320.2|61302.6|61310.4|61292.7|426
1619726100000|2021-04-29 19:55:00|61318.6|61298.6|61314.1|61299.1|61319.3|61301.5|61310.8|61295|485
1619726400000|2021-04-29 20:00:00|61314.2|61299.2|61328.6|61308.6|61329.9|61309.9|61313.7|61297.5|447
1619726700000|2021-04-29 20:05:00|61328.4|61308.4|61330.8|61310.8|61332.3|61312.3|61325.2|61305.2|330
1619727000000|2021-04-29 20:10:00|61330.7|61310.7|61326|61306|61333.5|61313.5|61325.9|61305.9|278
1619727300000|2021-04-29 20:15:00|61325.9|61305.9|61331.3|61311.3|61332.4|61312.4|61321.3|61303.5|220
1619727600000|2021-04-29 20:20:00|61331.7|61311.7|61336.9|61316.9|61339.4|61319.4|61329.8|61309.8|308
1619727900000|2021-04-29 20:25:00|61337.9|61317.9|61345.8|61325.8|61346.5|61326.5|61336.7|61316.7|323
1619728200000|2021-04-29 20:30:00|61345.9|61325.9|61352.9|61332.9|61352.9|61332.9|61345.4|61325.4|250
1619728500000|2021-04-29 20:35:00|61353|61333|61359.3|61339.3|61360|61342.9|61350.9|61330.9|285
1619728800000|2021-04-29 20:40:00|61359.4|61339.4|61360.3|61340.3|61361|61341|61358.3|61338.3|244
1619729100000|2021-04-29 20:45:00|61360.8|61340.8|61359.3|61339.3|61361.8|61343.4|61358.4|61338.7|226
1619729400000|2021-04-29 20:50:00|61359.2|61339.2|61355.9|61335.9|61359.7|61339.7|61355.4|61335.4|272
1619729700000|2021-04-29 20:55:00|61355.5|61335.5|61379.5|61313.5|61381.8|61341.4|61354.6|61312.2|267
1619730000000|2021-04-29 21:00:00|61381.2|61314.6|61378.7|61329|61397.1|61333.1|61378.7|61291.8|42
1619730300000|2021-04-29 21:05:00|61387|61325.8|61377.6|61313.4|61401.5|61333.9|61367.5|61296.4|127
1619730600000|2021-04-29 21:10:00|61378.9|61311.1|61364.7|61301.2|61379.2|61325.9|61351.5|61297.8|193
1619730900000|2021-04-29 21:15:00|61363.4|61302.9|61374.2|61315.5|61379.8|61328.8|61355.8|61294.7|148
1619731200000|2021-04-29 21:20:00|61369.6|61315.6|61358.7|61320.9|61378.4|61325.4|61354.6|61302.8|116
1619731500000|2021-04-29 21:25:00|61373.8|61321.3|61364.1|61316.9|61373.8|61324.9|61357.7|61303.3|87
1619731800000|2021-04-29 21:30:00|61367.6|61311.9|61368.9|61312.2|61375.4|61327.8|61358.1|61308.7|132
1619732100000|2021-04-29 21:35:00|61362.1|61319.3|61357.8|61321.7|61371.2|61326.2|61357.8|61308.1|260
1619732400000|2021-04-29 21:40:00|61360.7|61318.8|61365.5|61314.2|61368.3|61323.5|61354.8|61309.4|292
1619732700000|2021-04-29 21:45:00|61366.2|61316.3|61347.6|61323|61369.6|61324.1|61346.7|61304.1|213
1619733000000|2021-04-29 21:50:00|61355.7|61324.2|61363.8|61323.2|61368.8|61324.5|61342.9|61306.3|291
1619733300000|2021-04-29 21:55:00|61363.1|61323.9|61360.1|61311.5|61373.5|61328.5|61351.8|61303.6|333
1619733600000|2021-04-29 22:00:00|61358.9|61311.4|61349.5|61329.5|61359.9|61331.5|61342.8|61306.5|360
1619733900000|2021-04-29 22:05:00|61349.6|61329.6|61354.2|61334.2|61359|61336.3|61349.3|61325.9|417
1619734200000|2021-04-29 22:10:00|61354.8|61334.8|61359.8|61334.1|61361.3|61340.5|61350.1|61328.3|493
1619734500000|2021-04-29 22:15:00|61358.4|61338.4|61358.5|61338.5|61359.7|61339.7|61353.1|61333.1|319
1619734800000|2021-04-29 22:20:00|61358.8|61338.8|61361.9|61341.9|61364.2|61345.3|61357.4|61337.4|227
1619735100000|2021-04-29 22:25:00|61361.6|61341.6|61359.6|61344.6|61364.1|61345.1|61359|61340.1|148
1619735400000|2021-04-29 22:30:00|61359.5|61344.5|61356.4|61336.4|61362.5|61344.5|61354.1|61334.1|221
1619735700000|2021-04-29 22:35:00|61356.3|61336.3|61360.9|61340.9|61362.7|61342.7|61352.6|61332.6|189
1619736000000|2021-04-29 22:40:00|61361.4|61341.4|61352.3|61332.3|61361.5|61341.5|61351.6|61331.6|198
1619736300000|2021-04-29 22:45:00|61352.4|61332.4|61360.8|61340.8|61363.8|61344.1|61351.8|61331.8|183
1619736600000|2021-04-29 22:50:00|61361.7|61341.7|61354.7|61334.7|61363.7|61343.7|61353.7|61333.7|175
1619736900000|2021-04-29 22:55:00|61354.6|61334.6|61352.4|61332.4|61356.3|61336.3|61349.5|61329.5|198
1619737200000|2021-04-29 23:00:00|61352.7|61332.7|61352|61332|61356.2|61336.2|61349.3|61329.3|244
1619737500000|2021-04-29 23:05:00|61352.2|61332.2|61352.6|61332.6|61358.5|61338.5|61351|61331|205
1619737800000|2021-04-29 23:10:00|61352.1|61332.1|61350.5|61330.5|61354.8|61334.8|61348.4|61328.4|178
1619738100000|2021-04-29 23:15:00|61350.7|61330.7|61347.2|61327.2|61354.2|61334.2|61344.3|61324.3|273
1619738400000|2021-04-29 23:20:00|61346.6|61326.6|61345.6|61325.6|61347.7|61327.7|61342.9|61322.9|170
1619738700000|2021-04-29 23:25:00|61345.2|61325.2|61343|61323|61346.4|61326.4|61341.2|61322.1|192
1619739000000|2021-04-29 23:30:00|61343.5|61323.5|61347|61327|61347.8|61327.8|61338.7|61318.7|271
1619739300000|2021-04-29 23:35:00|61347.5|61327.5|61342|61322|61347.5|61327.5|61340.5|61320.5|236
1619739600000|2021-04-29 23:40:00|61342.1|61322.1|61343.1|61323.1|61348.7|61329.3|61341.9|61321.9|282
1619739900000|2021-04-29 23:45:00|61343.2|61323.2|61345.1|61325.1|61345.6|61326.8|61341.3|61322.2|288
1619740200000|2021-04-29 23:50:00|61344.5|61324.5|61340.6|61320.6|61349.2|61330.2|61340|61320|317
1619740500000|2021-04-29 23:55:00|61339.9|61319.9|61340.1|61320.1|61340.2|61322.5|61336|61316|310
1619740800000|2021-04-30 00:00:00|61339.1|61319.1|61334.9|61314.9|61344.7|61324.7|61329.6|61311|550
1619741100000|2021-04-30 00:05:00|61335|61315|61347.7|61327.7|61350|61330|61332|61314.4|494
1619741400000|2021-04-30 00:10:00|61347.8|61327.8|61347.2|61327.2|61355.9|61335.9|61343.7|61323.7|402
1619741700000|2021-04-30 00:15:00|61347.1|61327.1|61342|61322|61350.3|61330.3|61341.8|61321.8|391
1619742000000|2021-04-30 00:20:00|61342.2|61322.2|61339.6|61319.6|61348.1|61328.1|61337.2|61317.2|374
1619742300000|2021-04-30 00:25:00|61339.4|61319.4|61334.9|61314.9|61339.9|61320.7|61332.9|61312.9|358
1619742600000|2021-04-30 00:30:00|61334.8|61314.8|61342.7|61322.7|61343.3|61323.3|61332|61312|366
1619742900000|2021-04-30 00:35:00|61342.8|61322.8|61342.8|61322.8|61345.4|61325.4|61338.9|61318.9|322
1619743200000|2021-04-30 00:40:00|61342.7|61322.7|61342.5|61322.5|61347.9|61327.9|61340|61322.2|548
1619743500000|2021-04-30 00:45:00|61342.6|61322.6|61349.3|61329.3|61352.9|61332.9|61339|61319|483
1619743800000|2021-04-30 00:50:00|61349.5|61329.5|61371.3|61351.3|61373.3|61353.3|61349.3|61329.3|801
1619744100000|2021-04-30 00:55:00|61369.8|61349.8|61353.1|61333.1|61374.4|61354.4|61343.4|61323.4|713
1619744400000|2021-04-30 01:00:00|61353|61333|61349.8|61329.8|61353.6|61333.6|61328.9|61308.9|779
1619744700000|2021-04-30 01:05:00|61349.9|61329.9|61352.7|61332.7|61357.7|61337.7|61346.7|61326.7|625
1619745000000|2021-04-30 01:10:00|61352.8|61332.8|61346.3|61326.3|61353.5|61333.5|61343.6|61323.6|591
1619745300000|2021-04-30 01:15:00|61346.4|61326.4|61346.3|61326.3|61350.1|61330.1|61344.7|61324.7|504
1619745600000|2021-04-30 01:20:00|61346.5|61326.5|61347.8|61327.8|61352.4|61332.4|61341.4|61321.4|475
1619745900000|2021-04-30 01:25:00|61347.7|61327.7|61348.7|61328.7|61352.8|61335.3|61346.3|61326.3|520
1619746200000|2021-04-30 01:30:00|61348.9|61328.9|61357.1|61337.1|61361.7|61341.7|61347.5|61327.5|519
1619746500000|2021-04-30 01:35:00|61357.3|61337.3|61350.4|61330.4|61358.3|61340.6|61347.5|61328.4|487
1619746800000|2021-04-30 01:40:00|61350.3|61330.3|61361.5|61341.5|61362.2|61342.2|61347.2|61329.8|499
1619747100000|2021-04-30 01:45:00|61361.4|61341.4|61349|61329|61361.9|61341.9|61348|61328|422
1619747400000|2021-04-30 01:50:00|61348.9|61328.9|61354.7|61334.7|61358.6|61338.6|61348.9|61328.9|404
1619747700000|2021-04-30 01:55:00|61354.6|61334.6|61354.5|61334.5|61355.1|61338.1|61348.2|61328.2|394
1619748000000|2021-04-30 02:00:00|61355.1|61335.1|61365.5|61345.5|61368.8|61348.8|61354.5|61334.5|501
1619748300000|2021-04-30 02:05:00|61365.4|61345.4|61363.8|61343.8|61368.6|61349.6|61358|61338|507
1619748600000|2021-04-30 02:10:00|61363.7|61343.7|61371.9|61351.9|61373.5|61353.5|61363.7|61343.7|433
1619748900000|2021-04-30 02:15:00|61372.1|61352.1|61372.1|61352.1|61375.1|61355.7|61367|61347|422
1619749200000|2021-04-30 02:20:00|61372|61352|61361|61341|61376.6|61357.8|61356|61337.9|505
1619749500000|2021-04-30 02:25:00|61361.6|61341.6|61364.6|61344.6|61366.2|61347|61354|61335.6|616
1619749800000|2021-04-30 02:30:00|61364.7|61344.7|61371.6|61351.6|61375.2|61356.8|61364.7|61344.7|475
1619750100000|2021-04-30 02:35:00|61371.5|61351.5|61368.7|61348.7|61375.3|61355.4|61367.7|61348.7|427
1619750400000|2021-04-30 02:40:00|61369.1|61349.1|61366.4|61346.4|61370.5|61351.7|61364.7|61345.8|498
1619750700000|2021-04-30 02:45:00|61366.3|61346.3|61369.5|61349.5|61375.3|61357.3|61364.1|61346.1|435
1619751000000|2021-04-30 02:50:00|61369.7|61349.7|61359.2|61339.2|61369.7|61352.4|61358.9|61339.1|313
1619751300000|2021-04-30 02:55:00|61361.2|61341.2|61359.6|61339.6|61361.8|61344.5|61356.1|61336.3|454
1619751600000|2021-04-30 03:00:00|61357|61342|61359.6|61339.6|61362.3|61344.7|61355.8|61335.8|474
1619751900000|2021-04-30 03:05:00|61359.5|61339.5|61354.1|61334.1|61360|61340.3|61351.9|61333.3|330
1619752200000|2021-04-30 03:10:00|61352|61337|61359.2|61339.2|61361.8|61344.8|61351.3|61332.5|316
1619752500000|2021-04-30 03:15:00|61355.1|61340.1|61362.2|61342.2|61364.5|61345.5|61355.1|61337.1|348
1619752800000|2021-04-30 03:20:00|61362.3|61342.3|61375.1|61355.1|61376.1|61356.1|61360.8|61341.9|407
1619753100000|2021-04-30 03:25:00|61375.3|61355.3|61377.9|61357.9|61378.1|61360.8|61370.4|61351.8|414
1619753400000|2021-04-30 03:30:00|61377.8|61357.8|61382.7|61362.7|61385.4|61368.1|61377.8|61357.8|274
1619753700000|2021-04-30 03:35:00|61382.6|61362.6|61382|61362|61385.7|61368|61379|61361.5|201
1619754000000|2021-04-30 03:40:00|61382.1|61362.1|61379.8|61359.8|61382.6|61365|61374.4|61355.9|331
1619754300000|2021-04-30 03:45:00|61379.7|61359.7|61379.2|61359.2|61382.7|61365.8|61376.5|61357.2|333
1619754600000|2021-04-30 03:50:00|61379.4|61359.4|61374.5|61354.5|61379.8|61362.2|61369.6|61352|344
1619754900000|2021-04-30 03:55:00|61374.3|61354.3|61374.2|61354.2|61374.8|61357.6|61369.1|61350.7|255
1619755200000|2021-04-30 04:00:00|61373.5|61353.5|61380.1|61360.1|61382.4|61363.2|61372.1|61353.5|253
1619755500000|2021-04-30 04:05:00|61380.2|61360.2|61373|61358|61381.3|61363.7|61372.4|61354.5|187
1619755800000|2021-04-30 04:10:00|61372.9|61357.9|61371.6|61351.6|61377.1|61360.4|61370.3|61351.4|309
1619756100000|2021-04-30 04:15:00|61371.8|61351.8|61369.9|61354.9|61372.8|61355.2|61364.5|61346.2|347
1619756400000|2021-04-30 04:20:00|61369.8|61354.8|61373.7|61353.7|61375|61357.5|61367.1|61349.7|299
1619756700000|2021-04-30 04:25:00|61373.9|61353.9|61366.8|61346.8|61374.7|61357.3|61365.2|61346.6|307
1619757000000|2021-04-30 04:30:00|61366.4|61346.4|61369.1|61349.1|61372.4|61352.6|61365.8|61346.3|297
1619757300000|2021-04-30 04:35:00|61369|61349|61370.5|61350.5|61372.7|61353.2|61366.3|61347.3|307
1619757600000|2021-04-30 04:40:00|61370.4|61350.4|61369.6|61349.6|61371|61353.6|61365.3|61347.1|248
1619757900000|2021-04-30 04:45:00|61369.5|61349.5|61379.8|61359.8|61381.1|61362.6|61366.8|61349.3|328
1619758200000|2021-04-30 04:50:00|61380|61360|61377.4|61357.4|61380.2|61362|61372.9|61354.8|321
1619758500000|2021-04-30 04:55:00|61377.5|61357.5|61377.3|61357.3|61381.5|61361.5|61374.3|61356.6|288
1619758800000|2021-04-30 05:00:00|61377.2|61357.2|61379.1|61359.1|61384.2|61366.2|61372.7|61355|395
1619759100000|2021-04-30 05:05:00|61379.3|61359.3|61377.7|61362.7|61384.8|61364.8|61373.9|61354.9|360
1619759400000|2021-04-30 05:10:00|61377.6|61362.6|61379|61359|61380.1|61362.6|61373.9|61354.8|304
1619759700000|2021-04-30 05:15:00|61378.9|61358.9|61376.2|61356.2|61382.2|61364.8|61373.2|61354.8|376
1619760000000|2021-04-30 05:20:00|61376.3|61356.3|61379.2|61359.2|61381.5|61363.8|61374.3|61355.1|355
1619760300000|2021-04-30 05:25:00|61378.6|61358.6|61377.2|61357.2|61380.3|61362.1|61373.8|61355.2|353
1619760600000|2021-04-30 05:30:00|61376.9|61356.9|61382.4|61362.4|61385.1|61367.5|61374.1|61356.2|524
1619760900000|2021-04-30 05:35:00|61382|61362|61379.6|61359.6|61382.4|61364.3|61376.1|61356.3|355
1619761200000|2021-04-30 05:40:00|61379.7|61359.7|61374.8|61354.8|61380|61362.6|61371.5|61353.8|378
1619761500000|2021-04-30 05:45:00|61374.7|61354.7|61376.2|61356.2|61382.7|61363.6|61371.8|61353.9|527
1619761800000|2021-04-30 05:50:00|61376.3|61356.3|61380.8|61360.8|61383|61364.3|61376|61356|386
1619762100000|2021-04-30 05:55:00|61380.4|61360.4|61372.1|61352.1|61382|61363.4|61369.3|61352.1|465
1619762400000|2021-04-30 06:00:00|61370.5|61355.5|61373.6|61353.6|61386.2|61368.4|61370.5|61351.6|534
1619762700000|2021-04-30 06:05:00|61373.7|61353.7|61361.1|61346.1|61382.1|61363.9|61359.4|61341.8|592
1619763000000|2021-04-30 06:10:00|61361.2|61346.2|61392.1|61377.1|61394.5|61377.5|61361.2|61345.4|658
1619763300000|2021-04-30 06:15:00|61391.9|61376.9|61389.2|61374.2|61395.5|61378.6|61381.6|61363.8|481
1619763600000|2021-04-30 06:20:00|61388.9|61373.9|61385.7|61365.7|61393.9|61376.7|61377.7|61358|568
1619763900000|2021-04-30 06:25:00|61385.4|61365.4|61393.6|61378.6|61404.8|61386.9|61380.2|61360.2|562
1619764200000|2021-04-30 06:30:00|61394.3|61374.3|61397.1|61382.1|61404.2|61386.4|61390.5|61373.3|610
1619764500000|2021-04-30 06:35:00|61398.1|61383.1|61390.7|61375.7|61405.8|61388.7|61390.2|61375.2|514
1619764800000|2021-04-30 06:40:00|61390.5|61375.5|61401.5|61381.5|61404.1|61384.1|61389.4|61372.5|597
1619765100000|2021-04-30 06:45:00|61401.9|61381.9|61403.3|61383.3|61405.3|61386|61394.8|61374.8|638
1619765400000|2021-04-30 06:50:00|61403.2|61383.2|61395.2|61380.2|61404.2|61387.8|61392.9|61374.2|487
1619765700000|2021-04-30 06:55:00|61395.5|61380.5|61410|61390|61411.5|61392|61388.6|61371.8|632
1619766000000|2021-04-30 07:00:00|61409.9|61389.9|61415.5|61400.5|61420.2|61400.5|61402.7|61382.7|744
1619766300000|2021-04-30 07:05:00|61415.3|61400.3|61415.7|61395.7|61428.6|61409.4|61412.1|61392.1|787
1619766600000|2021-04-30 07:10:00|61415.8|61395.8|61416|61396|61422.6|61402.6|61398.6|61378.6|733
1619766900000|2021-04-30 07:15:00|61416.9|61396.9|61416.3|61396.3|61424|61404|61404.5|61384.5|683
1619767200000|2021-04-30 07:20:00|61416.4|61396.4|61424|61404|61427.6|61407.6|61415.5|61395.5|636
1619767500000|2021-04-30 07:25:00|61424.1|61404.1|61423.7|61403.7|61446.8|61426.8|61423.2|61403.2|746
1619767800000|2021-04-30 07:30:00|61424.1|61404.1|61418.7|61398.7|61433.8|61413.8|61412.3|61392.7|733
1619768100000|2021-04-30 07:35:00|61418.9|61398.9|61419.2|61404.2|61424|61409|61413.8|61396.9|545
1619768400000|2021-04-30 07:40:00|61419.3|61404.3|61423.3|61408.3|61427.7|61412.7|61405.9|61388.7|631
1619768700000|2021-04-30 07:45:00|61427.1|61412.1|61449.9|61434.9|61463.5|61445.6|61425.5|61409.7|852
1619769000000|2021-04-30 07:50:00|61449.7|61434.7|61444.7|61429.7|61454.2|61436.4|61433.7|61418.4|680
1619769300000|2021-04-30 07:55:00|61445|61430|61453.1|61433.1|61462.4|61446.4|61440|61422.9|632
1619769600000|2021-04-30 08:00:00|61453.4|61433.4|61459.9|61444.9|61490.9|61471.7|61450.1|61430.1|835
1619769900000|2021-04-30 08:05:00|61459.7|61444.7|61454.7|61439.7|61470.5|61452.3|61454|61438.2|702
1619770200000|2021-04-30 08:10:00|61454.9|61439.9|61448.4|61433.4|61461.2|61443.5|61441.3|61423.5|671
1619770500000|2021-04-30 08:15:00|61448.5|61433.5|61439.1|61424.1|61455.4|61438.8|61439.1|61424.1|571
1619770800000|2021-04-30 08:20:00|61439|61424|61466.5|61451.5|61466.8|61451.8|61438.6|61423.6|612
1619771100000|2021-04-30 08:25:00|61466.6|61451.6|61470.7|61455.7|61473.8|61456.7|61460.4|61443.9|587
1619771400000|2021-04-30 08:30:00|61470.9|61455.9|61468.1|61453.1|61482.2|61466.5|61463.5|61448.5|644
1619771700000|2021-04-30 08:35:00|61468.3|61453.3|61482.5|61467.5|61489.5|61474.5|61466.7|61451.7|708
1619772000000|2021-04-30 08:40:00|61481.6|61466.6|61469.4|61454.4|61487.7|61471.7|61465|61450|651
1619772300000|2021-04-30 08:45:00|61470.4|61455.4|61480|61465|61483.1|61465.9|61466.4|61448.7|626
1619772600000|2021-04-30 08:50:00|61480.3|61465.3|61463.9|61448.9|61480.3|61465.3|61460.8|61444.1|515
1619772900000|2021-04-30 08:55:00|61464|61449|61488.7|61468.7|61489.4|61471.8|61464|61449|588
1619773200000|2021-04-30 09:00:00|61488.8|61468.8|61481.9|61466.9|61488.8|61471.3|61473.5|61456.6|693
1619773500000|2021-04-30 09:05:00|61481.1|61466.1|61479.6|61464.6|61483.5|61467.6|61470.9|61453.2|615
1619773800000|2021-04-30 09:10:00|61479.7|61464.7|61480.8|61465.8|61487.8|61470.3|61476.2|61459.3|604
1619774100000|2021-04-30 09:15:00|61480.3|61465.3|61491|61471|61491|61475.8|61478.7|61463.7|621
1619774400000|2021-04-30 09:20:00|61491.9|61471.9|61486.8|61471.8|61499.2|61482|61486.8|61470.1|605
1619774700000|2021-04-30 09:25:00|61486.6|61471.6|61489.5|61474.5|61493.7|61477.7|61481.4|61465.1|640
1619775000000|2021-04-30 09:30:00|61490.2|61475.2|61501.9|61481.9|61503.4|61487.2|61486.7|61471.7|496
1619775300000|2021-04-30 09:35:00|61499.5|61484.5|61486.4|61471.4|61502|61485.1|61480.5|61464.7|583
1619775600000|2021-04-30 09:40:00|61486.2|61471.2|61488|61468|61491.6|61474.7|61474|61459|635
1619775900000|2021-04-30 09:45:00|61488.1|61468.1|61482.3|61467.3|61491.7|61476.4|61474.2|61459.2|500
1619776200000|2021-04-30 09:50:00|61482.2|61467.2|61486.7|61471.7|61487.1|61472.1|61471.2|61454|584
1619776500000|2021-04-30 09:55:00|61486.8|61471.8|61487.5|61472.5|61498.2|61483.2|61486.2|61468.4|616
1619776800000|2021-04-30 10:00:00|61487.4|61472.4|61506.8|61491.8|61508.9|61492.2|61487.4|61472.4|618
1619777100000|2021-04-30 10:05:00|61506.7|61491.7|61504.5|61489.5|61510.1|61495.1|61498.7|61483.7|617
1619777400000|2021-04-30 10:10:00|61504.2|61489.2|61483.4|61468.4|61505.6|61489.3|61481.3|61464.3|616
1619777700000|2021-04-30 10:15:00|61483.8|61468.8|61473.2|61458.2|61485.3|61469|61471.9|61456.9|654
1619778000000|2021-04-30 10:20:00|61476.6|61461.6|61509.7|61494.7|61510.3|61495.3|61473.1|61456.7|615
1619778300000|2021-04-30 10:25:00|61509.6|61494.6|61506|61486|61512.7|61497.7|61500.9|61485.8|540
1619778600000|2021-04-30 10:30:00|61506.2|61486.2|61500.3|61485.3|61506.2|61490.7|61488.1|61473.1|632
1619778900000|2021-04-30 10:35:00|61500.4|61485.4|61517.3|61502.3|61519|61502.9|61497.8|61479.9|621
1619779200000|2021-04-30 10:40:00|61517.1|61502.1|61535.7|61520.7|61538.1|61522.9|61512.5|61496.4|731
1619779500000|2021-04-30 10:45:00|61535.9|61520.9|61535.9|61520.9|61558.3|61539.6|61532.8|61514.9|775
1619779800000|2021-04-30 10:50:00|61535.8|61520.8|61549.8|61529.8|61550.6|61535.6|61533.3|61516.8|689
1619780100000|2021-04-30 10:55:00|61546.3|61531.3|61567|61547|61570.5|61553.3|61543|61525.6|820
1619780400000|2021-04-30 11:00:00|61565.9|61545.9|61548.2|61528.2|61565.9|61545.9|61539.6|61521.4|729
1619780700000|2021-04-30 11:05:00|61548.3|61528.3|61542.4|61527.4|61551.7|61535.4|61537|61519.8|632
1619781000000|2021-04-30 11:10:00|61541.3|61526.3|61545.3|61525.3|61556.5|61539.3|61541.3|61523.9|625
1619781300000|2021-04-30 11:15:00|61545.5|61525.5|61542.5|61527.5|61547.9|61530.9|61536.5|61519.4|591
1619781600000|2021-04-30 11:20:00|61542.6|61527.6|61528.8|61513.8|61543.4|61527.9|61525.7|61509.1|551
1619781900000|2021-04-30 11:25:00|61528.7|61513.7|61523.8|61508.8|61529.6|61513.7|61519|61501.3|644
1619782200000|2021-04-30 11:30:00|61523.6|61508.6|61526.9|61511.9|61528.6|61513.6|61519|61502.1|659
1619782500000|2021-04-30 11:35:00|61524.8|61509.8|61520.4|61505.4|61528.7|61513.7|61516.5|61501.5|559
1619782800000|2021-04-30 11:40:00|61519.4|61504.4|61529.3|61514.3|61534.5|61519.5|61515.6|61500.6|623
1619783100000|2021-04-30 11:45:00|61529.2|61514.2|61543.2|61528.2|61546.1|61531.1|61528.2|61513.2|611
1619783400000|2021-04-30 11:50:00|61543.7|61528.7|61559.1|61544.1|61574.1|61559.1|61543.7|61528.7|736
1619783700000|2021-04-30 11:55:00|61560.9|61545.9|61560|61545|61573.7|61558.7|61550.2|61535.2|762
1619784000000|2021-04-30 12:00:00|61559.9|61544.9|61551.5|61536.5|61563.5|61548.5|61551.1|61536.1|688
1619784300000|2021-04-30 12:05:00|61552.1|61537.1|61554.8|61539.8|61575.6|61559.1|61551.8|61536.8|653
1619784600000|2021-04-30 12:10:00|61554.7|61539.7|61557.5|61542.5|61563.4|61545.9|61544.3|61529.3|688
1619784900000|2021-04-30 12:15:00|61557.1|61542.1|61550.4|61530.4|61565.6|61549.3|61547.3|61529|651
1619785200000|2021-04-30 12:20:00|61550.5|61530.5|61550.8|61530.8|61556.9|61538.7|61535.7|61518.4|638
1619785500000|2021-04-30 12:25:00|61550.5|61530.5|61546.8|61526.8|61552.8|61533.4|61537.6|61517.6|636
1619785800000|2021-04-30 12:30:00|61547.6|61527.6|61567.1|61552.1|61580.1|61562.5|61544|61524|821
1619786100000|2021-04-30 12:35:00|61568.8|61548.8|61537.1|61522.1|61569.9|61551.8|61534.2|61516.2|776
1619786400000|2021-04-30 12:40:00|61537|61522|61530|61510|61550.1|61532|61524.8|61508.5|731
1619786700000|2021-04-30 12:45:00|61527|61512|61553|61533|61553.6|61534.8|61527|61509.4|726
1619787000000|2021-04-30 12:50:00|61553.2|61533.2|61549.2|61534.2|61555.7|61536.9|61536.3|61517.6|612
1619787300000|2021-04-30 12:55:00|61548.8|61533.8|61545.9|61530.9|61577.2|61557.2|61544.2|61526.7|727
1619787600000|2021-04-30 13:00:00|61545.5|61530.5|61520.5|61500.5|61548.9|61533.8|61515.1|61500.1|740
1619787900000|2021-04-30 13:05:00|61516.4|61501.4|61510.7|61495.7|61525.8|61509.2|61502.5|61487.2|708
1619788200000|2021-04-30 13:10:00|61511.2|61496.2|61513.4|61498.4|61529.3|61514.3|61510|61495|713
1619788500000|2021-04-30 13:15:00|61513.2|61498.2|61530.8|61510.8|61536.6|61519|61510.1|61495.1|625
1619788800000|2021-04-30 13:20:00|61528.3|61513.3|61540|61525|61547.9|61531.7|61521.7|61503.8|768
1619789100000|2021-04-30 13:25:00|61540.2|61525.2|61540.3|61520.3|61547.5|61529.8|61526.8|61508.9|604
1619789400000|2021-04-30 13:30:00|61535.9|61520.9|61561.5|61541.5|61574.3|61554.3|61532.6|61517.2|694
1619789700000|2021-04-30 13:35:00|61560.6|61540.6|61543.8|61528.8|61560.7|61543.5|61537.8|61520.8|613
1619790000000|2021-04-30 13:40:00|61543.5|61528.5|61553.7|61533.7|61562|61544.7|61533.8|61517.6|657
1619790300000|2021-04-30 13:45:00|61553.5|61533.5|61579.1|61559.1|61586.6|61566.6|61543.5|61527.2|687
1619790600000|2021-04-30 13:50:00|61579.2|61559.2|61608.5|61593.5|61628.3|61609.7|61572.4|61555.1|732
1619790900000|2021-04-30 13:55:00|61609.7|61594.7|61593.9|61573.9|61613.3|61598.3|61584.5|61567.6|656
1619791200000|2021-04-30 14:00:00|61593.2|61573.2|61618.2|61598.2|61618.2|61598.2|61577.5|61560.3|684
1619791500000|2021-04-30 14:05:00|61617.4|61597.4|61651.3|61631.3|61658.1|61638.3|61617.2|61597.2|743
1619791800000|2021-04-30 14:10:00|61651.7|61631.7|61669|61649|61669.6|61649.6|61642.3|61625|674
1619792100000|2021-04-30 14:15:00|61666.8|61646.8|61647.5|61632.5|61669.4|61649.4|61647.5|61628.3|688
1619792400000|2021-04-30 14:20:00|61647|61632|61632.6|61617.6|61658.9|61643.3|61632.3|61617.3|666
1619792700000|2021-04-30 14:25:00|61632.5|61617.5|61606.4|61586.4|61635.3|61617.7|61590.3|61572.7|699
1619793000000|2021-04-30 14:30:00|61606.5|61586.5|61612.8|61592.8|61625.6|61605.6|61588.6|61571.4|712
1619793300000|2021-04-30 14:35:00|61612.7|61592.7|61601.5|61586.5|61627|61607.5|61599.1|61580|662
1619793600000|2021-04-30 14:40:00|61601.4|61586.4|61588.2|61568.2|61626.8|61608.3|61585.5|61567.7|688
1619793900000|2021-04-30 14:45:00|61588.3|61568.3|61593.4|61578.4|61599.3|61579.3|61567.7|61550.9|708
1619794200000|2021-04-30 14:50:00|61594.8|61574.8|61726.5|61706.5|61751.6|61731.6|61592.9|61574.8|769
1619794500000|2021-04-30 14:55:00|61726|61706|61781|61761|61798.5|61778.5|61724.6|61704.6|801
1619794800000|2021-04-30 15:00:00|61778.2|61758.2|61799.4|61779.4|61820.7|61800.7|61763.5|61743.5|823
1619795100000|2021-04-30 15:05:00|61799.9|61779.9|61810.1|61790.1|61815.2|61795.2|61784.8|61765.1|768
1619795400000|2021-04-30 15:10:00|61809.4|61789.4|61798.3|61778.3|61823.9|61803.9|61789.4|61769.4|739
1619795700000|2021-04-30 15:15:00|61797.1|61777.1|61822|61802|61827.9|61807.9|61797.1|61777.1|736
1619796000000|2021-04-30 15:20:00|61822.1|61802.1|61826|61806|61846.9|61826.9|61822|61802|728
1619796300000|2021-04-30 15:25:00|61827.7|61807.7|61821|61801|61838|61818|61810.5|61790.5|709
1619796600000|2021-04-30 15:30:00|61820.8|61800.8|61812.9|61792.9|61830.4|61812.4|61808.5|61788.7|683
1619796900000|2021-04-30 15:35:00|61813.1|61793.1|61842.6|61822.6|61857.7|61837.7|61809.9|61789.9|667
1619797200000|2021-04-30 15:40:00|61842.8|61822.8|61805.7|61785.7|61847.9|61829.3|61804.8|61784.8|702
1619797500000|2021-04-30 15:45:00|61807|61787|61799.9|61784.9|61812.3|61793.7|61797.5|61779|631
1619797800000|2021-04-30 15:50:00|61799.4|61784.4|61810.3|61790.3|61820.1|61800.1|61799.4|61780.4|640
1619798100000|2021-04-30 15:55:00|61810.5|61790.5|61825.6|61810.6|61828.5|61810.6|61801.3|61781.3|642
1619798400000|2021-04-30 16:00:00|61825.5|61810.5|61846.8|61826.8|61849.2|61830.1|61819.2|61799.2|592
1619798700000|2021-04-30 16:05:00|61846.6|61826.6|61804.1|61789.1|61846.6|61826.6|61800.9|61782.8|579
1619799000000|2021-04-30 16:10:00|61804.6|61789.6|61799.8|61784.8|61808.9|61793.9|61799.5|61782.1|507
1619799300000|2021-04-30 16:15:00|61799.7|61784.7|61797.5|61782.5|61813.8|61794.9|61797.5|61779.7|514
1619799600000|2021-04-30 16:20:00|61797.4|61782.4|61804.9|61784.9|61806.1|61788.1|61794|61776.4|510
1619799900000|2021-04-30 16:25:00|61805.1|61785.1|61803|61788|61813.7|61795.3|61800.4|61783.1|499
1619800200000|2021-04-30 16:30:00|61806|61786|61825.6|61805.6|61826|61807.1|61805.1|61786|525
1619800500000|2021-04-30 16:35:00|61825.8|61805.8|61811.6|61791.6|61833.6|61813.6|61810.1|61790.1|533
1619800800000|2021-04-30 16:40:00|61811.7|61791.7|61819.2|61799.2|61820.5|61800.5|61810.8|61791.2|416
1619801100000|2021-04-30 16:45:00|61819.1|61799.1|61818.4|61798.4|61824.3|61807|61816.1|61798.1|352
1619801400000|2021-04-30 16:50:00|61818.5|61798.5|61818.5|61798.5|61829.2|61809.5|61816.3|61796.3|401
1619801700000|2021-04-30 16:55:00|61818.6|61798.6|61844.6|61824.6|61853.4|61834.1|61818.2|61798.2|538
1619802000000|2021-04-30 17:00:00|61844.5|61824.5|61842.2|61822.2|61861.2|61841.2|61840.6|61820.6|537
1619802300000|2021-04-30 17:05:00|61842.3|61822.3|61833.3|61813.3|61843.8|61826.4|61832.6|61812.6|453
1619802600000|2021-04-30 17:10:00|61834.3|61814.3|61852.2|61832.2|61852.3|61832.3|61832.8|61812.8|527
1619802900000|2021-04-30 17:15:00|61851.9|61831.9|61839.4|61819.4|61852.9|61832.9|61833.5|61813.5|468
1619803200000|2021-04-30 17:20:00|61839.3|61819.3|61834.8|61814.8|61841.9|61821.9|61825|61805|416
1619803500000|2021-04-30 17:25:00|61834.7|61814.7|61848.4|61828.4|61853.4|61835.2|61834.2|61814.2|482
1619803800000|2021-04-30 17:30:00|61848.8|61828.8|61850.1|61830.1|61860.2|61840.2|61846.6|61826.6|439
1619804100000|2021-04-30 17:35:00|61849.9|61829.9|61844.4|61829.4|61852.8|61832.8|61842.7|61824.3|315
1619804400000|2021-04-30 17:40:00|61844.6|61829.6|61869.2|61849.2|61871.3|61851.3|61844.5|61826.1|445
1619804700000|2021-04-30 17:45:00|61869.6|61849.6|61857.2|61837.2|61875.4|61855.7|61850|61830|500
1619805000000|2021-04-30 17:50:00|61857.5|61837.5|61873.1|61853.1|61881.4|61861.4|61857.5|61837.5|547
1619805300000|2021-04-30 17:55:00|61873.2|61853.2|61868.1|61848.1|61882|61862.1|61868.1|61848.1|438
1619805600000|2021-04-30 18:00:00|61868|61848|61885|61865|61887.7|61867.7|61866.6|61846.6|510
1619805900000|2021-04-30 18:05:00|61884.8|61864.8|61860.1|61840.1|61884.8|61864.8|61856.7|61836.7|473
1619806200000|2021-04-30 18:10:00|61859.7|61839.7|61859.5|61839.5|61865.3|61846.9|61859.4|61839.4|383
1619806500000|2021-04-30 18:15:00|61859.4|61839.4|61850.8|61830.8|61860.8|61840.8|61847.5|61827.5|394
1619806800000|2021-04-30 18:20:00|61851.1|61831.1|61863.4|61843.4|61867.2|61847.2|61849.9|61829.9|461
1619807100000|2021-04-30 18:25:00|61863.5|61843.5|61849.8|61829.8|61864.4|61844.4|61846.8|61826.8|488
1619807400000|2021-04-30 18:30:00|61849.5|61829.5|61844.9|61824.9|61855.2|61837.3|61841|61824.5|395
1619807700000|2021-04-30 18:35:00|61845.3|61825.3|61848.9|61828.9|61849.2|61830.6|61831.3|61814.8|399
1619808000000|2021-04-30 18:40:00|61848.5|61828.5|61847.6|61827.6|61852.9|61835.6|61843.3|61825.7|467
1619808300000|2021-04-30 18:45:00|61847.5|61827.5|61848|61833|61853.1|61836.2|61842.5|61825.4|361
1619808600000|2021-04-30 18:50:00|61847.9|61832.9|61851.7|61831.7|61854.8|61835.7|61842.9|61825.2|522
1619808900000|2021-04-30 18:55:00|61851.6|61831.6|61867.4|61852.4|61870.2|61852.5|61843.2|61826.1|635
1619809200000|2021-04-30 19:00:00|61865.7|61850.7|61863.7|61848.7|61868|61850.7|61849.9|61832.6|544
1619809500000|2021-04-30 19:05:00|61863.4|61848.4|61873.3|61853.3|61879.6|61861|61862.7|61845.7|452
1619809800000|2021-04-30 19:10:00|61873.4|61853.4|61876.5|61856.5|61876.6|61858.8|61865.9|61848.1|367
1619810100000|2021-04-30 19:15:00|61876.2|61856.2|61880.7|61865.7|61892.2|61874.3|61873.8|61856|522
1619810400000|2021-04-30 19:20:00|61880.8|61865.8|61886.9|61866.9|61889.1|61869.1|61875.1|61855.1|447
1619810700000|2021-04-30 19:25:00|61886.7|61866.7|61878|61863|61887.5|61870|61876.7|61860.9|467
1619811000000|2021-04-30 19:30:00|61878.6|61863.6|61873.8|61853.8|61880.3|61863.6|61866.7|61849.3|434
1619811300000|2021-04-30 19:35:00|61874|61854|61871.1|61856.1|61875|61857.3|61863|61845.4|424
1619811600000|2021-04-30 19:40:00|61871.2|61856.2|61880.5|61865.5|61883.4|61866.1|61867.4|61849.9|398
1619811900000|2021-04-30 19:45:00|61880.7|61865.7|61879.2|61864.2|61894.1|61876.2|61878.7|61859.5|458
1619812200000|2021-04-30 19:50:00|61879.1|61864.1|61880|61860|61881.9|61864.6|61872.5|61854.9|468
1619812500000|2021-04-30 19:55:00|61880.1|61860.1|61861.8|61841.8|61880.4|61860.6|61859.1|61841.3|539
1619812800000|2021-04-30 20:00:00|61860.4|61840.4|61863.5|61843.5|61865.8|61845.8|61853.7|61833.7|446
1619813100000|2021-04-30 20:05:00|61863.1|61843.1|61870.7|61850.7|61871.2|61851.2|61854.6|61834.6|327
1619813400000|2021-04-30 20:10:00|61871.2|61851.2|61866.9|61846.9|61872.4|61852.4|61866.2|61846.2|293
1619813700000|2021-04-30 20:15:00|61867|61847|61859.7|61839.7|61868.2|61848.2|61855|61835|320
1619814000000|2021-04-30 20:20:00|61859.5|61839.5|61851.9|61831.9|61862.5|61842.5|61851.7|61831.7|184
1619814300000|2021-04-30 20:25:00|61852|61832|61863.7|61843.7|61868.5|61848.5|61850.3|61830.3|262
1619814600000|2021-04-30 20:30:00|61863.8|61843.8|61872.6|61852.6|61875.5|61855.5|61860.2|61840.2|278
1619814900000|2021-04-30 20:35:00|61872.9|61852.9|61870.7|61850.7|61873.7|61853.7|61864.4|61844.4|192
1619815200000|2021-04-30 20:40:00|61870.5|61850.5|61873.1|61853.1|61875.8|61855.8|61867.6|61847.6|228
1619815500000|2021-04-30 20:45:00|61872.4|61852.4|61881.3|61861.3|61881.6|61861.6|61869.9|61849.9|239
1619815800000|2021-04-30 20:50:00|61881.7|61861.7|61873|61853|61882.3|61862.3|61869.2|61849.2|329
1619816100000|2021-04-30 20:55:00|61873.1|61853.1|61877.6|61857.6|61879.6|61859.6|61870.4|61850.4|225
1619985600000|2021-05-02 20:00:00|61822.1|61792.1|61846.9|61751.9|61846.9|61792.1|61813.8|61751.9|6
1619985900000|2021-05-02 20:05:00|61813.8|61783.8|61822.1|61792.1|61846.9|61792.1|61813.8|61751.9|5
1619986200000|2021-05-02 20:10:00|61813.8|61783.8|61822.1|61792.1|61822.1|61792.1|61813.8|61783.8|2
1619986500000|2021-05-02 20:15:00|61813.8|61783.8|61813.8|61783.8|61813.8|61783.8|61813.8|61783.8|1
1619986800000|2021-05-02 20:20:00|61822.1|61792.1|61813.8|61783.8|61822.1|61792.1|61813.8|61783.8|2
1619987100000|2021-05-02 20:25:00|61822.1|61792.1|61822.1|61792.1|61822.1|61792.1|61822.1|61792.1|1
1619987700000|2021-05-02 20:35:00|61733.3|61622.3|61816.6|61786.6|61822.1|61792.1|61733.3|61622.3|4
1619988000000|2021-05-02 20:40:00|61816|61786|61807.7|61777.7|61820.5|61790.5|61802.9|61772.9|45
1619988300000|2021-05-02 20:45:00|61807.3|61777.3|61847.5|61779.4|61854.5|61796.7|61803.8|61773.8|33
1619988600000|2021-05-02 20:50:00|61813|61783|61847|61772.3|61847.5|61793|61733.8|61622.8|6
1619988900000|2021-05-02 20:55:00|61846|61751|61733.7|61622.7|61847.8|61779.7|61733.7|61622.7|6
1619989200000|2021-05-02 21:00:00|61825.5|61795.5|61881.1|61796|61904.6|61806.1|61811.7|61779.7|69
1619989500000|2021-05-02 21:05:00|61887.4|61793.6|61825.9|61795.9|61914|61810.5|61825.4|61790.8|71
1619989800000|2021-05-02 21:10:00|61826|61796|61879.9|61796.2|61882.3|61815|61825.5|61760.9|84
1619990100000|2021-05-02 21:15:00|61835|61805|61835.1|61805.1|61857.6|61806.3|61832.2|61780.5|41
1619990400000|2021-05-02 21:20:00|61834.8|61804.8|61833.4|61803.4|61836.1|61806.1|61833|61803|39
1619990700000|2021-05-02 21:25:00|61833.5|61803.5|61838.1|61808.1|61863.4|61817.4|61833.5|61794.9|82
1619991000000|2021-05-02 21:30:00|61837.1|61807.1|61838|61808|61845.6|61815.6|61834|61804|68
1619991300000|2021-05-02 21:35:00|61841.5|61811.5|61838.4|61808.4|61866.5|61813|61835.7|61790.7|144
1619991600000|2021-05-02 21:40:00|61837.7|61807.7|61840.3|61810.3|61868.1|61814.1|61837|61792.2|165
1619991900000|2021-05-02 21:45:00|61837.8|61807.8|61830.6|61810.6|61888.2|61818|61827.9|61787.2|198
1619992200000|2021-05-02 21:50:00|61831.5|61811.5|61856.6|61795.6|61884.9|61815.7|61826.5|61787.9|176
1619992500000|2021-05-02 21:55:00|61832.5|61812.5|61853.5|61788.2|61855.3|61816.1|61827.3|61788.2|99
1619992800000|2021-05-02 22:00:00|61832.1|61812.1|61847.7|61827.7|61877.9|61830.6|61832.1|61781.5|396
1619993100000|2021-05-02 22:05:00|61849.2|61829.2|61848.2|61828.2|61852.2|61832.2|61844.5|61824.5|240
1619993400000|2021-05-02 22:10:00|61849.5|61829.5|61855.6|61835.6|61855.6|61835.6|61849.1|61829.1|281
1619993700000|2021-05-02 22:15:00|61854|61834|61848.9|61828.9|61854.4|61834.4|61847.8|61827.8|192
1619994000000|2021-05-02 22:20:00|61849|61829|61848.1|61828.1|61850.7|61830.7|61845.3|61825.3|169
1619994300000|2021-05-02 22:25:00|61848.5|61828.5|61847.3|61827.3|61848.5|61828.5|61843.7|61823.7|183
1619994600000|2021-05-02 22:30:00|61847.2|61827.2|61844.4|61824.4|61848.6|61828.6|61844.1|61824.1|180
1619994900000|2021-05-02 22:35:00|61843.7|61823.7|61850.6|61830.6|61854.5|61834.5|61843.7|61823.7|209
1619995200000|2021-05-02 22:40:00|61850.7|61830.7|61847.1|61827.1|61851.1|61831.1|61846.3|61826.3|174
1619995500000|2021-05-02 22:45:00|61846.1|61826.1|61838.8|61818.8|61846.1|61826.1|61832.5|61812.2|193
1619995800000|2021-05-02 22:50:00|61839.7|61819.7|61838.7|61818.7|61840.5|61820.5|61836.8|61816.8|135
1619996100000|2021-05-02 22:55:00|61838.3|61818.3|61840.4|61820.4|61841.3|61821|61837.3|61817.3|141
1619996400000|2021-05-02 23:00:00|61840|61820|61830.7|61810.7|61840.8|61820.8|61829.5|61809.5|268
1619996700000|2021-05-02 23:05:00|61831|61811|61835|61815|61842.6|61822.6|61827.9|61810.8|173
1619997000000|2021-05-02 23:10:00|61833.9|61813.9|61848.3|61828.3|61852.8|61832.8|61830.3|61810.3|242
1619997300000|2021-05-02 23:15:00|61848.5|61828.5|61841|61821|61848.7|61828.7|61840.1|61820.1|233
1619997600000|2021-05-02 23:20:00|61841.1|61821.1|61836.5|61816.5|61841.6|61821.6|61836.5|61816.5|117
1619997900000|2021-05-02 23:25:00|61837.1|61817.1|61840.2|61820.2|61843|61823|61836.9|61816.9|155
1619998200000|2021-05-02 23:30:00|61840.1|61820.1|61829.7|61809.7|61840.1|61820.1|61828.9|61808.9|205
1619998500000|2021-05-02 23:35:00|61829.6|61809.6|61831.5|61811.5|61837.4|61817.4|61829.4|61809.4|211
1619998800000|2021-05-02 23:40:00|61831.9|61811.9|61832.8|61812.8|61834.5|61814.5|61830.9|61810.9|176
1619999100000|2021-05-02 23:45:00|61832.9|61812.9|61831.2|61811.2|61833.3|61813.3|61829.6|61809.6|157
1619999400000|2021-05-02 23:50:00|61831.3|61811.3|61826|61806|61833|61813|61824.5|61805.8|225
1619999700000|2021-05-02 23:55:00|61825.9|61805.9|61840.8|61820.8|61841.7|61821.7|61825.4|61805.4|422
1620000000000|2021-05-03 00:00:00|61839.8|61819.8|61868.2|61848.2|61877|61857|61839.3|61819.3|434
1620000300000|2021-05-03 00:05:00|61868.1|61848.1|61861|61841|61872.3|61852.3|61859.4|61839.4|355
1620000600000|2021-05-03 00:10:00|61860.8|61840.8|61842.3|61822.3|61861|61841|61841.1|61821.1|391
1620000900000|2021-05-03 00:15:00|61842.2|61822.2|61827.4|61807.4|61846.9|61826.9|61827.4|61807.4|346
1620001200000|2021-05-03 00:20:00|61827.6|61807.6|61824.5|61804.5|61833.1|61813.1|61823.5|61803.5|356
1620001500000|2021-05-03 00:25:00|61824.3|61804.3|61819.6|61799.6|61828.5|61808.5|61816.9|61796.9|394
1620001800000|2021-05-03 00:30:00|61819.7|61799.7|61822.9|61802.9|61828.2|61809.8|61816|61796|356
1620002100000|2021-05-03 00:35:00|61820.3|61805.3|61827.7|61807.7|61831.2|61811.2|61820.1|61802.2|324
1620002400000|2021-05-03 00:40:00|61827.6|61807.6|61819.5|61799.5|61829.4|61809.4|61819|61799|331
1620002700000|2021-05-03 00:45:00|61819.6|61799.6|61825.2|61805.2|61829.4|61809.4|61819|61799|310
1620003000000|2021-05-03 00:50:00|61825.3|61805.3|61812|61792|61826.8|61806.8|61810|61791.6|292
1620003300000|2021-05-03 00:55:00|61811.7|61791.7|61806.7|61786.7|61812.6|61792.6|61806.5|61786.5|346
1620003600000|2021-05-03 01:00:00|61805.9|61785.9|61807.2|61787.2|61808.1|61788.1|61798.3|61778.3|425
1620003900000|2021-05-03 01:05:00|61807|61787|61830.3|61810.3|61830.6|61810.6|61805|61785|369
1620004200000|2021-05-03 01:10:00|61830.4|61810.4|61819.8|61799.8|61834|61814|61816.9|61796.9|411
1620004500000|2021-05-03 01:15:00|61819.9|61799.9|61809.6|61789.6|61821.3|61801.3|61807.7|61787.7|360
1620004800000|2021-05-03 01:20:00|61809.7|61789.7|61817.9|61797.9|61818.5|61798.5|61806.9|61788.2|298
1620005100000|2021-05-03 01:25:00|61817.8|61797.8|61813.6|61793.6|61825.9|61805.9|61811.6|61791.6|337
1620005400000|2021-05-03 01:30:00|61814|61794|61809.2|61789.2|61815.4|61795.4|61806.9|61786.9|357
1620005700000|2021-05-03 01:35:00|61809|61789|61814.4|61794.4|61815.5|61795.5|61805.7|61785.7|332
1620006000000|2021-05-03 01:40:00|61814.2|61794.2|61815.8|61795.8|61825.3|61805.3|61813.2|61793.2|339
1620006300000|2021-05-03 01:45:00|61816.2|61796.2|61832.5|61812.5|61835.7|61815.9|61815.1|61795.1|434
1620006600000|2021-05-03 01:50:00|61832.6|61812.6|61824.8|61804.8|61833.8|61813.8|61819.3|61800.4|318
1620006900000|2021-05-03 01:55:00|61825|61805|61838.5|61818.5|61843.7|61823.7|61824.1|61804.1|432
1620007200000|2021-05-03 02:00:00|61838.4|61818.4|61848.8|61828.8|61851.6|61831.6|61838.2|61818.2|383
1620007500000|2021-05-03 02:05:00|61849|61829|61856.8|61836.8|61856.8|61836.8|61845.3|61825.3|369
1620007800000|2021-05-03 02:10:00|61856.5|61836.5|61866.4|61846.4|61871.4|61851.4|61855.7|61835.7|491
1620008100000|2021-05-03 02:15:00|61866.3|61846.3|61860.8|61840.8|61871.3|61851.3|61858.8|61838.8|375
1620008400000|2021-05-03 02:20:00|61860.6|61840.6|61858.1|61838.1|61861.4|61841.4|61854.1|61834.1|309
1620008700000|2021-05-03 02:25:00|61858.2|61838.2|61865.1|61845.1|61871.7|61851.7|61857.7|61837.7|260
1620009000000|2021-05-03 02:30:00|61863.8|61843.8|61867.9|61847.9|61871.2|61851.2|61859.9|61842.2|343
1620009300000|2021-05-03 02:35:00|61868|61848|61867.8|61847.8|61869.5|61849.5|61863.5|61844.9|253
1620009600000|2021-05-03 02:40:00|61867.7|61847.7|61868.1|61848.1|61870.7|61851.9|61865.3|61845.3|234
1620009900000|2021-05-03 02:45:00|61868|61848|61862.7|61842.7|61869.1|61849.1|61862.5|61842.5|262
1620010200000|2021-05-03 02:50:00|61862.5|61842.5|61878.8|61858.8|61880.3|61860.3|61862.5|61842.5|280
1620010500000|2021-05-03 02:55:00|61879|61859|61881|61861|61886.7|61866.7|61876.6|61856.6|268
1620010800000|2021-05-03 03:00:00|61879.9|61859.9|61870.1|61850.1|61880.3|61862.1|61869.1|61849.1|314
1620011100000|2021-05-03 03:05:00|61870.2|61850.2|61868.6|61848.6|61878|61858|61868.4|61848.4|289
1620011400000|2021-05-03 03:10:00|61868.9|61848.9|61865|61845|61874.1|61854.1|61865|61845|319
1620011700000|2021-05-03 03:15:00|61865.2|61845.2|61862.2|61842.2|61866.9|61848.9|61861.9|61841.9|253
1620012000000|2021-05-03 03:20:00|61862.1|61842.1|61868.4|61848.4|61869.1|61851|61860.5|61842.1|234
1620012300000|2021-05-03 03:25:00|61868.6|61848.6|61868.9|61848.9|61873.9|61853.9|61865.2|61846.1|295
1620012600000|2021-05-03 03:30:00|61868.1|61848.1|61866.6|61846.6|61872|61852|61863.6|61845.2|266
1620012900000|2021-05-03 03:35:00|61866.5|61846.5|61867.8|61847.8|61869.7|61849.7|61863.2|61845.3|203
1620013200000|2021-05-03 03:40:00|61867.9|61847.9|61862.6|61842.6|61870.6|61850.6|61862.1|61842.6|211
1620013500000|2021-05-03 03:45:00|61862.7|61842.7|61861.4|61841.4|61864.2|61845.9|61859.8|61840.1|320
1620013800000|2021-05-03 03:50:00|61861.9|61841.9|61860.2|61840.2|61863.2|61843.4|61857.4|61837.4|263
1620014100000|2021-05-03 03:55:00|61860.1|61840.1|61863.2|61843.2|61863.8|61843.8|61857.4|61838.4|244
1620014400000|2021-05-03 04:00:00|61863.3|61843.3|61870.6|61850.6|61871.9|61851.9|61860.8|61840.8|317
1620014700000|2021-05-03 04:05:00|61870.3|61850.3|61871.7|61851.7|61875|61856.6|61867.5|61847.5|332
1620015000000|2021-05-03 04:10:00|61871.6|61851.6|61866.1|61846.1|61872.6|61855.1|61866.1|61846.1|239
1620015300000|2021-05-03 04:15:00|61866.5|61846.5|61872.3|61852.3|61876.4|61856.4|61866.2|61846.2|273
1620015600000|2021-05-03 04:20:00|61872.5|61852.5|61874.2|61854.2|61877.8|61857.8|61870.2|61850.2|299
1620015900000|2021-05-03 04:25:00|61874.3|61854.3|61885.1|61865.1|61885.5|61865.5|61871.7|61853.1|258
1620016200000|2021-05-03 04:30:00|61885.2|61865.2|61885.3|61870.3|61888.7|61870.5|61881.1|61863.5|246
1620016500000|2021-05-03 04:35:00|61888.8|61868.8|61884|61864|61891.7|61873.8|61882.3|61862.3|303
1620016800000|2021-05-03 04:40:00|61883.8|61863.8|61877.1|61857.1|61883.9|61863.9|61876.5|61856.5|282
1620017100000|2021-05-03 04:45:00|61877|61857|61874.3|61854.3|61877.2|61857.2|61871|61851|236
1620017400000|2021-05-03 04:50:00|61874.5|61854.5|61871.6|61851.6|61876.1|61858.8|61869|61851.2|192
1620017700000|2021-05-03 04:55:00|61871.4|61851.4|61870.6|61850.6|61871.8|61854.1|61865.2|61845.2|262
1620018000000|2021-05-03 05:00:00|61870.4|61850.4|61882.1|61862.1|61882.1|61863|61867|61847.7|287
1620018300000|2021-05-03 05:05:00|61881.7|61861.7|61871.7|61851.7|61881.9|61863|61868.9|61851.7|239
1620018600000|2021-05-03 05:10:00|61871.9|61851.9|61866.3|61846.3|61874.2|61855.3|61865.7|61845.7|261
1620018900000|2021-05-03 05:15:00|61866.1|61846.1|61883.1|61863.1|61885.4|61865.6|61865.6|61845.6|329
1620019200000|2021-05-03 05:20:00|61883.2|61863.2|61888.1|61868.1|61889.2|61869.2|61876.9|61859.5|302
1620019500000|2021-05-03 05:25:00|61887.7|61867.7|61889.7|61869.7|61891.6|61873.4|61883.1|61864.2|343
1620019800000|2021-05-03 05:30:00|61889.6|61869.6|61890|61870|61895.4|61876|61886.6|61866.6|276
1620020100000|2021-05-03 05:35:00|61889.7|61869.7|61877.3|61857.3|61891.6|61872.8|61875.5|61856.8|316
1620020400000|2021-05-03 05:40:00|61876.7|61856.7|61873.9|61853.9|61877.3|61859.2|61870.3|61853|294
1620020700000|2021-05-03 05:45:00|61873.7|61853.7|61872.4|61852.4|61879.7|61859.7|61871.3|61851.3|344
1620021000000|2021-05-03 05:50:00|61872.6|61852.6|61879|61859|61881.3|61861.8|61868.2|61848.2|376
1620021300000|2021-05-03 05:55:00|61880.2|61860.2|61866.7|61846.7|61883.7|61863.7|61865.1|61846.3|376
1620021600000|2021-05-03 06:00:00|61867|61847|61891.8|61871.8|61894.8|61874.8|61867|61847|534
1620021900000|2021-05-03 06:05:00|61892.1|61872.1|61901.9|61881.9|61910.9|61890.9|61889.5|61869.5|507
1620022200000|2021-05-03 06:10:00|61902.1|61882.1|61890.2|61870.2|61902.3|61882.3|61884.4|61864.4|411
1620022500000|2021-05-03 06:15:00|61889.8|61869.8|61883.6|61863.6|61898.2|61880.4|61879.8|61861.4|406
1620022800000|2021-05-03 06:20:00|61883.7|61863.7|61881|61861|61889.1|61871.8|61878.4|61858.4|383
1620023100000|2021-05-03 06:25:00|61881.1|61861.1|61865.6|61845.6|61884|61866.6|61863.4|61844.9|516
1620023400000|2021-05-03 06:30:00|61865.7|61845.7|61881.3|61861.3|61883|61863|61865.7|61845.7|482
1620023700000|2021-05-03 06:35:00|61881.4|61861.4|61893.7|61873.7|61893.8|61874.7|61880.9|61860.9|480
1620024000000|2021-05-03 06:40:00|61893.8|61873.8|61863.2|61843.2|61893.8|61874.7|61862.8|61842.8|527
1620024300000|2021-05-03 06:45:00|61863.1|61843.1|61865.7|61845.7|61871.8|61851.8|61861.5|61842.8|492
1620024600000|2021-05-03 06:50:00|61865.8|61845.8|61879|61859|61884.6|61864.6|61865.8|61845.8|482
1620024900000|2021-05-03 06:55:00|61878.9|61858.9|61784|61764|61878.9|61858.9|61774.3|61754.3|762
1620025200000|2021-05-03 07:00:00|61784.7|61764.7|61790.5|61770.5|61794.5|61774.5|61764.7|61746.4|677
1620025500000|2021-05-03 07:05:00|61794.1|61774.1|61777.8|61757.8|61795.6|61775.9|61772.9|61757|578
1620025800000|2021-05-03 07:10:00|61774.5|61759.5|61777|61757|61790.1|61770.1|61771.2|61753.6|463
1620026100000|2021-05-03 07:15:00|61778.6|61763.6|61785.2|61765.2|61786.7|61767.6|61768.3|61748.8|527
1620026400000|2021-05-03 07:20:00|61783.9|61763.9|61789.9|61769.9|61794.1|61775.3|61779.9|61759.9|550
1620026700000|2021-05-03 07:25:00|61791.9|61771.9|61807.1|61787.1|61810.5|61792.7|61787.8|61767.8|555
1620027000000|2021-05-03 07:30:00|61806.9|61786.9|61798.7|61778.7|61814.8|61796.9|61793.3|61773.5|576
1620027300000|2021-05-03 07:35:00|61798.6|61778.6|61801|61781|61804.1|61784.8|61785.7|61768.1|493
1620027600000|2021-05-03 07:40:00|61801.2|61781.2|61776|61756|61803.8|61783.8|61774|61755.5|470
1620027900000|2021-05-03 07:45:00|61778.3|61758.3|61769.5|61749.5|61786.2|61766.2|61764|61746.7|530
1620028200000|2021-05-03 07:50:00|61769.7|61749.7|61772.8|61752.8|61783.9|61763.9|61767.4|61747.5|468
1620028500000|2021-05-03 07:55:00|61772.5|61752.5|61794.1|61774.1|61794.5|61774.5|61759|61739|525
1620028800000|2021-05-03 08:00:00|61793.8|61773.8|61797.7|61777.7|61808.6|61788.6|61786.3|61766.3|563
1620029100000|2021-05-03 08:05:00|61798.4|61778.4|61804.8|61784.8|61815|61795|61795.7|61776.6|539
1620029400000|2021-05-03 08:10:00|61804.2|61784.2|61804.7|61784.7|61816.9|61796.9|61802|61782|470
1620029700000|2021-05-03 08:15:00|61805.1|61785.1|61810.7|61790.7|61811.6|61791.8|61785.8|61767.5|518
1620030000000|2021-05-03 08:20:00|61810.2|61790.2|61809.1|61789.1|61815.6|61795.6|61804.8|61785.1|453
1620030300000|2021-05-03 08:25:00|61807.8|61787.8|61800|61780|61808.7|61788.7|61796.9|61778.9|416
1620030600000|2021-05-03 08:30:00|61799.9|61779.9|61768.5|61748.5|61804.8|61784.8|61762.8|61742.8|528
1620030900000|2021-05-03 08:35:00|61768.3|61748.3|61764.4|61744.4|61769.9|61749.9|61757.2|61738.7|524
1620031200000|2021-05-03 08:40:00|61764.5|61744.5|61754.5|61734.5|61771.4|61753.3|61751.4|61731.4|478
1620031500000|2021-05-03 08:45:00|61754.6|61734.6|61757.3|61737.3|61764.5|61744.6|61751.8|61731.9|481
1620031800000|2021-05-03 08:50:00|61757.5|61737.5|61731.5|61711.5|61760.6|61740.6|61727.5|61709.4|545
1620032100000|2021-05-03 08:55:00|61731.1|61711.1|61736.8|61716.8|61740.1|61720.1|61726|61706|533
1620032400000|2021-05-03 09:00:00|61736.4|61716.4|61721.4|61701.4|61739.6|61719.6|61715.3|61698|506
1620032700000|2021-05-03 09:05:00|61721.3|61701.3|61699.2|61679.2|61722.6|61702.6|61692.2|61673.8|615
1620033000000|2021-05-03 09:10:00|61699|61679|61704.9|61684.9|61715.3|61695.3|61698.6|61678.6|617
1620033300000|2021-05-03 09:15:00|61704.7|61684.7|61698.9|61678.9|61709.2|61689.2|61693.8|61673.8|497
1620033600000|2021-05-03 09:20:00|61699|61679|61720.1|61700.1|61722.7|61702.7|61696.1|61676.1|536
1620033900000|2021-05-03 09:25:00|61720|61700|61714.3|61694.3|61720.4|61700.4|61704.3|61684.3|514
1620034200000|2021-05-03 09:30:00|61714.2|61694.2|61727.9|61707.9|61734.2|61714.2|61711.3|61691.3|532
1620034500000|2021-05-03 09:35:00|61727.8|61707.8|61730.1|61710.1|61737.2|61717.2|61719.8|61699.8|569
1620034800000|2021-05-03 09:40:00|61729.9|61709.9|61736|61716|61742.7|61725|61726.7|61706.7|460
1620035100000|2021-05-03 09:45:00|61735.7|61715.7|61733.7|61713.7|61739.8|61719.8|61730.4|61710.4|456
1620035400000|2021-05-03 09:50:00|61733.6|61713.6|61735.9|61715.9|61736.5|61716.5|61727.5|61707.5|420
1620035700000|2021-05-03 09:55:00|61733.8|61713.8|61717.2|61697.2|61736.2|61716.2|61707.1|61687.1|403
1620036000000|2021-05-03 10:00:00|61717.1|61697.1|61727.4|61707.4|61727.8|61707.8|61712.8|61693.2|432
1620036300000|2021-05-03 10:05:00|61725.8|61705.8|61724.9|61704.9|61730.6|61711.9|61718.2|61699.9|466
1620036600000|2021-05-03 10:10:00|61724.8|61704.8|61722|61702|61726.7|61708.9|61715.2|61697|510
1620036900000|2021-05-03 10:15:00|61722.4|61702.4|61711.4|61691.4|61722.8|61702.8|61698.4|61680.8|446
1620037200000|2021-05-03 10:20:00|61711.3|61691.3|61702.1|61682.1|61714.7|61695.6|61696.2|61678.4|453
1620037500000|2021-05-03 10:25:00|61702.2|61682.2|61698.9|61678.9|61707.5|61687.5|61692.7|61672.8|503
1620037800000|2021-05-03 10:30:00|61699.4|61679.4|61704.2|61684.2|61708.3|61688.3|61695.4|61677|552
1620038100000|2021-05-03 10:35:00|61704.7|61684.7|61707.3|61687.3|61707.9|61687.9|61696.7|61679|494
1620038400000|2021-05-03 10:40:00|61707.1|61687.1|61711.8|61691.8|61715.9|61696.2|61707|61687|419
1620038700000|2021-05-03 10:45:00|61712.7|61692.7|61700.5|61680.5|61715.7|61695.7|61699.1|61679.1|502
1620039000000|2021-05-03 10:50:00|61700.6|61680.6|61699.8|61679.8|61701.3|61681.5|61693|61673|454
1620039300000|2021-05-03 10:55:00|61700|61680|61686.3|61666.3|61700.5|61681|61683.9|61664.3|500
1620039600000|2021-05-03 11:00:00|61686.7|61666.7|61691.9|61671.9|61698.4|61678.4|61686.6|61666.6|491
1620039900000|2021-05-03 11:05:00|61692.2|61672.2|61699.6|61679.6|61707.2|61687.2|61683.3|61663.3|498
1620040200000|2021-05-03 11:10:00|61699.4|61679.4|61701.9|61681.9|61705.8|61685.8|61695.8|61675.8|445
1620040500000|2021-05-03 11:15:00|61702.1|61682.1|61703.8|61683.8|61707.2|61687.2|61695.8|61675.8|473
1620040800000|2021-05-03 11:20:00|61703.5|61683.5|61707.4|61687.4|61712.8|61692.8|61701.4|61681.4|469
1620041100000|2021-05-03 11:25:00|61707.2|61687.2|61714.8|61694.8|61718.4|61700|61703.3|61683.3|524
1620041400000|2021-05-03 11:30:00|61715.7|61695.7|61708.1|61688.1|61720.5|61700.5|61707.2|61687.2|565
1620041700000|2021-05-03 11:35:00|61708.2|61688.2|61710.7|61695.7|61714.7|61697|61704.6|61686|416
1620042000000|2021-05-03 11:40:00|61710.5|61695.5|61719.9|61699.9|61723.5|61708|61708.3|61688.3|528
1620042300000|2021-05-03 11:45:00|61717.6|61697.6|61726.2|61706.2|61728.6|61708.6|61714.6|61694.6|540
1620042600000|2021-05-03 11:50:00|61726.3|61706.3|61733.3|61713.3|61739.1|61719.1|61723.7|61706|579
1620042900000|2021-05-03 11:55:00|61732.7|61712.7|61743.2|61723.2|61746.3|61730.9|61716.5|61697.1|630
1620043200000|2021-05-03 12:00:00|61742.4|61727.4|61739.8|61719.8|61758.4|61738.4|61735.5|61716.6|555
1620043500000|2021-05-03 12:05:00|61736.1|61721.1|61735|61715|61744.3|61727.1|61732.4|61715|532
1620043800000|2021-05-03 12:10:00|61732.5|61717.5|61758.5|61738.5|61761.9|61743.4|61732.5|61714.6|521
1620044100000|2021-05-03 12:15:00|61757.7|61737.7|61737.8|61717.8|61764.6|61746.3|61736.9|61717.8|549
1620044400000|2021-05-03 12:20:00|61738.8|61718.8|61712.6|61692.6|61742|61724.2|61709.5|61691.9|673
1620044700000|2021-05-03 12:25:00|61712.8|61692.8|61713.9|61693.9|61727.4|61707.6|61700.7|61685.4|620
1620045000000|2021-05-03 12:30:00|61712.5|61692.5|61729.2|61714.2|61732.6|61715.4|61702|61684.2|609
1620045300000|2021-05-03 12:35:00|61729.6|61714.6|61739.5|61724.5|61746.4|61729.2|61724.3|61707.5|582
1620045600000|2021-05-03 12:40:00|61737.5|61722.5|61740.1|61720.1|61745.3|61727.7|61729.2|61711.8|546
1620045900000|2021-05-03 12:45:00|61737.2|61722.2|61749.6|61734.6|61760.2|61741.8|61733.8|61716.9|544
1620046200000|2021-05-03 12:50:00|61749.1|61734.1|61752.9|61732.9|61753.1|61735.3|61734.1|61718.3|502
1620046500000|2021-05-03 12:55:00|61753|61733|61758|61738|61762.6|61742.6|61738.4|61720.9|529
1620046800000|2021-05-03 13:00:00|61757.5|61737.5|61734.4|61719.4|61761.5|61741.5|61727.2|61710.4|623
1620047100000|2021-05-03 13:05:00|61734.3|61719.3|61724.2|61709.2|61741.1|61724.4|61720.9|61703.4|577
1620047400000|2021-05-03 13:10:00|61723.8|61708.8|61728.8|61713.8|61739.9|61721.7|61720.4|61702.9|506
1620047700000|2021-05-03 13:15:00|61728.9|61713.9|61713.7|61698.7|61734.7|61716.6|61708.9|61691.6|624
1620048000000|2021-05-03 13:20:00|61713.6|61698.6|61721.8|61701.8|61723.4|61705.1|61710.3|61693.1|506
1620048300000|2021-05-03 13:25:00|61722.9|61707.9|61705.6|61685.6|61724.6|61707.9|61703.7|61685.2|518
1620048600000|2021-05-03 13:30:00|61704.3|61684.3|61747.4|61727.4|61747.6|61728.1|61700.5|61682.1|676
1620048900000|2021-05-03 13:35:00|61747.2|61727.2|61718.9|61703.9|61747.2|61727.2|61718.4|61701|648
1620049200000|2021-05-03 13:40:00|61719.6|61704.6|61716.9|61696.9|61728.4|61712.1|61709.1|61692.4|670
1620049500000|2021-05-03 13:45:00|61714.6|61699.6|61703|61688|61721.3|61703.3|61698.1|61680.5|623
1620049800000|2021-05-03 13:50:00|61702.6|61687.6|61685.8|61670.8|61710.9|61693.8|61682|61664.4|695
1620050100000|2021-05-03 13:55:00|61686|61671|61684.7|61664.7|61711.1|61691.3|61668.8|61648.8|646
1620050400000|2021-05-03 14:00:00|61668.9|61648.9|61645.2|61625.2|61685.6|61665.6|61637.9|61622.3|746
1620050700000|2021-05-03 14:05:00|61645.3|61625.3|61648|61633|61653.5|61636.2|61624.6|61609.6|718
1620051000000|2021-05-03 14:10:00|61647.5|61632.5|61625.1|61605.1|61650.7|61632.8|61622.6|61604.8|657
1620051300000|2021-05-03 14:15:00|61624.9|61604.9|61622.5|61602.5|61630.6|61610.6|61603.1|61586.1|715
1620051600000|2021-05-03 14:20:00|61621.9|61601.9|61630.9|61610.9|61638.4|61618.4|61606.6|61588.6|662
1620051900000|2021-05-03 14:25:00|61630.7|61610.7|61624.6|61609.6|61635.9|61617.8|61617.5|61600|654
1620052200000|2021-05-03 14:30:00|61624.9|61609.9|61603.7|61583.7|61632.3|61613.1|61596.1|61578.7|707
1620052500000|2021-05-03 14:35:00|61603.1|61583.1|61611.2|61591.2|61619.6|61600.6|61592.6|61576.5|658
1620052800000|2021-05-03 14:40:00|61610.2|61590.2|61613.6|61593.6|61619.9|61601.3|61598.2|61580.2|625
1620053100000|2021-05-03 14:45:00|61611.5|61596.5|61594.2|61574.2|61620|61602.9|61590.3|61572.7|627
1620053400000|2021-05-03 14:50:00|61594.3|61574.3|61610|61590|61611.7|61594.3|61585.5|61568.1|710
1620053700000|2021-05-03 14:55:00|61609|61589|61598.9|61583.9|61615.7|61596.7|61588.7|61570|725
1620054000000|2021-05-03 15:00:00|61598.7|61583.7|61593|61578|61604.9|61586.9|61590.8|61573.2|648
1620054300000|2021-05-03 15:05:00|61593.1|61578.1|61610.1|61590.1|61611.2|61593.4|61586.2|61569.1|592
1620054600000|2021-05-03 15:10:00|61607.1|61592.1|61632.7|61617.7|61635|61618|61595.9|61580.4|641
1620054900000|2021-05-03 15:15:00|61632.8|61617.8|61631.7|61611.7|61636.7|61618|61626.4|61608.2|599
1620055200000|2021-05-03 15:20:00|61631.5|61611.5|61636.4|61616.4|61637.6|61619.3|61629|61609.8|549
1620055500000|2021-05-03 15:25:00|61636.7|61616.7|61638.7|61618.7|61644.2|61625.5|61631.2|61613.3|584
1620055800000|2021-05-03 15:30:00|61636.4|61621.4|61649.5|61629.5|61655.5|61637.5|61636.3|61616.8|605
1620056100000|2021-05-03 15:35:00|61649.9|61634.9|61648.7|61633.7|61654.2|61637|61643.7|61626.3|487
1620056400000|2021-05-03 15:40:00|61648.8|61633.8|61660|61640|61662.8|61645.5|61645.8|61628.6|491
1620056700000|2021-05-03 15:45:00|61660.7|61640.7|61665.3|61645.3|61666.6|61649.3|61656.9|61639.4|468
1620057000000|2021-05-03 15:50:00|61665.2|61645.2|61667.1|61647.1|61672.3|61654.2|61661.4|61643.7|458
1620057300000|2021-05-03 15:55:00|61666.9|61646.9|61675.5|61655.5|61676.6|61659.3|61657.9|61638.4|462
1620057600000|2021-05-03 16:00:00|61676.8|61656.8|61669.6|61649.6|61684.5|61665.5|61665.7|61645.7|579
1620057900000|2021-05-03 16:05:00|61669.4|61649.4|61686.5|61666.5|61687.3|61667.3|61666.3|61648.5|472
1620058200000|2021-05-03 16:10:00|61686.8|61666.8|61691.5|61671.5|61692.3|61673.8|61681.7|61663.4|485
1620058500000|2021-05-03 16:15:00|61691.4|61671.4|61692.3|61672.3|61693.3|61675.6|61686.1|61666.1|419
1620058800000|2021-05-03 16:20:00|61692.4|61672.4|61691.4|61671.4|61698.6|61678.6|61689.3|61669.7|445
1620059100000|2021-05-03 16:25:00|61691.5|61671.5|61697.3|61677.3|61697.8|61677.8|61688.6|61669.3|335
1620059400000|2021-05-03 16:30:00|61697.4|61677.4|61688.7|61668.7|61698.5|61678.6|61688.4|61668.4|408
1620059700000|2021-05-03 16:35:00|61688.8|61668.8|61677.7|61657.7|61689|61669|61677.4|61657.4|396
1620060000000|2021-05-03 16:40:00|61677.8|61657.8|61683.9|61663.9|61686.3|61668.4|61675.6|61657.6|403
1620060300000|2021-05-03 16:45:00|61684|61664|61677.9|61657.9|61684.6|61666.2|61675.1|61657.4|421
1620060600000|2021-05-03 16:50:00|61674.9|61659.9|61679.5|61659.5|61685.4|61667.2|61670.5|61652.8|452
1620060900000|2021-05-03 16:55:00|61682.2|61662.2|61707.8|61687.8|61715.3|61695.3|61681.3|61661.3|635
1620061200000|2021-05-03 17:00:00|61707.1|61687.1|61698.2|61678.2|61715.3|61695.3|61697.4|61677.4|487
1620061500000|2021-05-03 17:05:00|61698.1|61678.1|61684.4|61664.4|61698.6|61678.6|61679.7|61661.6|448
1620061800000|2021-05-03 17:10:00|61683.8|61663.8|61678.6|61658.6|61690|61670.6|61677|61657|461
1620062100000|2021-05-03 17:15:00|61678.5|61658.5|61678.3|61658.3|61684.2|61664.2|61675.2|61655.2|406
1620062400000|2021-05-03 17:20:00|61678.5|61658.5|61677.7|61657.7|61679.5|61659.5|61671.2|61651.2|464
1620062700000|2021-05-03 17:25:00|61677.8|61657.8|61677.7|61657.7|61684.4|61664.4|61676.2|61656.2|337
1620063000000|2021-05-03 17:30:00|61677.6|61657.6|61669.9|61649.9|61680.1|61660.1|61668.8|61648.8|395
1620063300000|2021-05-03 17:35:00|61669.8|61649.8|61666.3|61646.3|61669.8|61649.8|61660.3|61640.3|417
1620063600000|2021-05-03 17:40:00|61666.2|61646.2|61652.2|61632.2|61668|61648|61649.6|61629.6|421
1620063900000|2021-05-03 17:45:00|61652|61632|61655.6|61635.6|61659.3|61639.3|61643.4|61623.4|464
1620064200000|2021-05-03 17:50:00|61656.1|61636.1|61662.6|61642.6|61666.6|61646.6|61651.3|61631.3|378
1620064500000|2021-05-03 17:55:00|61662.1|61642.1|61667.3|61647.3|61669.3|61649.3|61660.9|61640.9|404
1620064800000|2021-05-03 18:00:00|61667.2|61647.2|61667.7|61647.7|61671.6|61651.6|61666.3|61646.3|461
1620065100000|2021-05-03 18:05:00|61667.6|61647.6|61660.2|61640.2|61668.1|61648.1|61658.2|61638.2|310
1620065400000|2021-05-03 18:10:00|61660.1|61640.1|61646.8|61626.8|61661.7|61641.7|61646|61626|388
1620065700000|2021-05-03 18:15:00|61646.7|61626.7|61641.9|61621.9|61647.8|61630.8|61634.1|61617.3|432
1620066000000|2021-05-03 18:20:00|61641.8|61621.8|61640.7|61620.7|61643.8|61626.3|61629.9|61612.4|480
1620066300000|2021-05-03 18:25:00|61640.5|61620.5|61635.5|61615.5|61642.6|61624.9|61630.4|61613.3|381
1620066600000|2021-05-03 18:30:00|61635|61615|61642.8|61622.8|61645.8|61628.2|61633.3|61613.3|403
1620066900000|2021-05-03 18:35:00|61643|61623|61646.3|61626.3|61647.1|61629.4|61635|61617.9|367
1620067200000|2021-05-03 18:40:00|61646.6|61626.6|61643|61623|61648.8|61631.4|61637.1|61619.3|401
1620067500000|2021-05-03 18:45:00|61643.3|61623.3|61637.9|61617.9|61646.6|61628.2|61629.8|61612|382
1620067800000|2021-05-03 18:50:00|61638.3|61618.3|61634.8|61614.8|61638.7|61620.5|61629.5|61611.5|399
1620068100000|2021-05-03 18:55:00|61635|61615|61634.5|61614.5|61650.8|61631.7|61633.2|61613.2|562
1620068400000|2021-05-03 19:00:00|61634.8|61614.8|61644.8|61624.8|61646.4|61626.4|61634.8|61614.8|456
1620068700000|2021-05-03 19:05:00|61644.7|61624.7|61654.9|61634.9|61661.3|61641.3|61644.7|61624.7|384
1620069000000|2021-05-03 19:10:00|61655|61635|61655|61635|61657.2|61637.6|61648.5|61628.5|426
1620069300000|2021-05-03 19:15:00|61654.9|61634.9|61657.7|61637.7|61660.7|61641.8|61654.2|61634.9|409
1620069600000|2021-05-03 19:20:00|61657.6|61637.6|61656.7|61636.7|61662.7|61642.7|61656.6|61636.6|306
1620069900000|2021-05-03 19:25:00|61657|61637|61659.3|61639.3|61659.7|61640.2|61651.4|61633.1|348
1620070200000|2021-05-03 19:30:00|61659.7|61639.7|61648.3|61628.3|61659.9|61639.9|61647.6|61627.6|338
1620070500000|2021-05-03 19:35:00|61648.5|61628.5|61649.2|61634.2|61653.9|61634.2|61645.5|61625.5|382
1620070800000|2021-05-03 19:40:00|61649.1|61634.1|61648.8|61633.8|61652.9|61635|61644.8|61626.8|292
1620071100000|2021-05-03 19:45:00|61651.5|61631.5|61644.9|61624.9|61653.7|61635.1|61638.2|61621.1|379
1620071400000|2021-05-03 19:50:00|61645.9|61625.9|61646|61626|61649.8|61632.4|61640.4|61622.9|468
1620071700000|2021-05-03 19:55:00|61645.7|61625.7|61649.6|61629.6|61650|61632.7|61638.9|61621.5|516
1620072000000|2021-05-03 20:00:00|61649.1|61629.1|61652.7|61632.7|61654.5|61634.5|61643.6|61623.6|387
1620072300000|2021-05-03 20:05:00|61652.8|61632.8|61651.7|61631.7|61654.9|61634.9|61651.1|61631.1|233
1620072600000|2021-05-03 20:10:00|61651.8|61631.8|61654.6|61634.6|61655.2|61635.2|61648.7|61628.7|248
1620072900000|2021-05-03 20:15:00|61656.3|61636.3|61657|61637|61659|61639|61654.1|61634.1|199
1620073200000|2021-05-03 20:20:00|61657.2|61637.2|61659.8|61639.8|61660|61640|61656|61636|174
1620073500000|2021-05-03 20:25:00|61659.9|61639.9|61659.4|61639.4|61662.5|61642.5|61657.8|61637.8|183
1620073800000|2021-05-03 20:30:00|61659.5|61639.5|61657.3|61637.3|61660.6|61640.6|61654.6|61634.6|208
1620074100000|2021-05-03 20:35:00|61657.4|61637.4|61655.5|61635.5|61658|61638|61654.6|61634.6|209
1620074400000|2021-05-03 20:40:00|61655.7|61635.7|61652.8|61632.8|61656.9|61638.6|61650|61630|248
1620074700000|2021-05-03 20:45:00|61652|61632|61652.7|61632.7|61654.7|61634.7|61647.2|61627.2|390
1620075000000|2021-05-03 20:50:00|61652.8|61632.8|61658.1|61638.1|61659|61639|61648.2|61628.2|247
1620075300000|2021-05-03 20:55:00|61657.4|61637.4|61656.8|61624.7|61657.7|61637.7|61651.9|61621.7|303
1620075600000|2021-05-03 21:00:00|61656.2|61616.7|61653.3|61622|61656.6|61622|61653.3|61616.3|38
1620075900000|2021-05-03 21:05:00|61650.7|61629.4|61648.8|61614.5|61679.3|61629.4|61648.8|61599.2|61
1620076200000|2021-05-03 21:10:00|61650.9|61616.1|61658.5|61613.3|61679.5|61628.5|61647.2|61598.4|102
1620076500000|2021-05-03 21:15:00|61656|61613.9|61670.6|61618.1|61684.7|61631.3|61655.9|61609.5|102
1620076800000|2021-05-03 21:20:00|61670.4|61618|61674.9|61613.6|61683.6|61627.9|61665.9|61609.6|121
1620077100000|2021-05-03 21:25:00|61677.7|61612.6|61668|61612.1|61685.7|61632.1|61665.6|61602.3|119
1620077400000|2021-05-03 21:30:00|61663.3|61615.5|61672.1|61608.6|61680.2|61626.6|61657.7|61600.9|124
1620077700000|2021-05-03 21:35:00|61675.2|61604.5|61665.6|61604.6|61675.2|61625.7|61655.6|61601.1|266
1620078000000|2021-05-03 21:40:00|61665.5|61603.8|61659.2|61617.8|61674.4|61628.6|61655.6|61602|280
1620078300000|2021-05-03 21:45:00|61660|61611.6|61654.6|61618.3|61661.8|61623.5|61652.6|61609.2|267
1620078600000|2021-05-03 21:50:00|61654.8|61616.6|61654.9|61618.7|61667|61620.2|61653.1|61606.1|139
1620078900000|2021-05-03 21:55:00|61657.2|61617.6|61659.7|61618.2|61669.9|61625.3|61653.1|61606|143
1620079200000|2021-05-03 22:00:00|61659.1|61619.1|61660.9|61640.1|61666.6|61642.6|61650.1|61619.1|407
1620079500000|2021-05-03 22:05:00|61661.2|61640.6|61661.8|61639.3|61667.8|61647.8|61657.7|61632.8|400
1620079800000|2021-05-03 22:10:00|61660.5|61640.5|61660.7|61640.7|61664.5|61643|61659.2|61635.5|486
1620080100000|2021-05-03 22:15:00|61660.3|61640.3|61654.8|61634.8|61663.2|61643.2|61652.4|61632.4|250
1620080400000|2021-05-03 22:20:00|61655|61635|61669.8|61649.8|61669.8|61649.8|61655|61635|288
1620080700000|2021-05-03 22:25:00|61670.6|61650.6|61667.1|61647.1|61674.4|61653.5|61666.6|61646.6|181
1620081000000|2021-05-03 22:30:00|61667.3|61647.3|61663.8|61643.8|61668.9|61648.9|61662.9|61642.9|184
1620081300000|2021-05-03 22:35:00|61662.6|61642.6|61672.5|61652.5|61673.8|61653.8|61662.1|61642.1|184
1620081600000|2021-05-03 22:40:00|61673.1|61653.1|61670.4|61650.4|61676.4|61656.4|61670|61650|201
1620081900000|2021-05-03 22:45:00|61671|61651|61676.9|61656.9|61677.9|61657.9|61669.7|61649.7|174
1620082200000|2021-05-03 22:50:00|61677.1|61657.1|61673|61653|61678.4|61658.4|61673|61653|178
1620082500000|2021-05-03 22:55:00|61673.1|61653.1|61672.8|61652.8|61675|61655|61672.3|61652.3|157
1620082800000|2021-05-03 23:00:00|61673.2|61653.2|61671.2|61651.2|61677.9|61657.9|61671.2|61651.2|208
1620083100000|2021-05-03 23:05:00|61670.6|61650.6|61675.6|61655.6|61679.3|61659.3|61670.6|61650.6|218
1620083400000|2021-05-03 23:10:00|61675.7|61655.7|61678|61658|61678.3|61658.3|61674.8|61654.8|155
1620083700000|2021-05-03 23:15:00|61678.3|61658.3|61682.8|61662.8|61683.4|61663.4|61675.2|61655.2|230
1620084000000|2021-05-03 23:20:00|61682.5|61662.5|61685.2|61665.2|61687.3|61667.3|61682.3|61662.3|234
1620084300000|2021-05-03 23:25:00|61685.3|61665.3|61682.7|61662.7|61687.1|61667.1|61679.8|61659.8|183
1620084600000|2021-05-03 23:30:00|61682.3|61662.3|61681.4|61661.4|61687.5|61667.5|61678.9|61658.9|219
1620084900000|2021-05-03 23:35:00|61681|61661|61679.9|61659.9|61683.6|61663.6|61678|61658|167
1620085200000|2021-05-03 23:40:00|61680.6|61660.6|61682.3|61662.3|61683.5|61663.5|61678.6|61658.6|257
1620085500000|2021-05-03 23:45:00|61682.4|61662.4|61678.9|61658.9|61684|61664|61678.9|61658.9|154
1620085800000|2021-05-03 23:50:00|61678.3|61658.3|61680.7|61660.7|61682.4|61662.4|61677.8|61657.8|205
1620086100000|2021-05-03 23:55:00|61680.9|61660.9|61676.6|61656.6|61681.6|61661.6|61674.8|61654.8|233
1620086400000|2021-05-04 00:00:00|61675.8|61655.8|61674.3|61654.3|61678.6|61658.6|61669.9|61649.9|342
1620086700000|2021-05-04 00:05:00|61674|61654|61693.7|61673.7|61696.4|61676.4|61673.7|61653.7|362
1620087000000|2021-05-04 00:10:00|61693.9|61673.9|61698.3|61678.3|61705.3|61685.3|61690.7|61670.7|383
1620087300000|2021-05-04 00:15:00|61698.4|61678.4|61693.2|61673.2|61699.9|61679.9|61689.8|61669.8|351
1620087600000|2021-05-04 00:20:00|61693.3|61673.3|61702.4|61682.4|61706.9|61686.9|61692.6|61672.6|364
1620087900000|2021-05-04 00:25:00|61702.5|61682.5|61700.6|61680.6|61705.2|61685.2|61693.7|61673.7|350
1620088200000|2021-05-04 00:30:00|61700.2|61680.2|61703.4|61683.4|61706.4|61686.4|61699.2|61679.2|366
1620088500000|2021-05-04 00:35:00|61704.1|61684.1|61702.3|61682.3|61706.5|61686.5|61700.2|61680.2|284
1620088800000|2021-05-04 00:40:00|61701.8|61681.8|61687.9|61667.9|61702.4|61682.4|61684.5|61664.5|336
1620089100000|2021-05-04 00:45:00|61688|61668|61685.8|61665.8|61689.6|61669.6|61682.7|61662.7|366
1620089400000|2021-05-04 00:50:00|61684.5|61664.5|61690.6|61670.6|61690.6|61670.6|61679.8|61659.8|291
1620089700000|2021-05-04 00:55:00|61690.3|61670.3|61693.5|61673.5|61696.7|61676.7|61687.6|61667.6|357
1620090000000|2021-05-04 01:00:00|61693.7|61673.7|61696.2|61676.2|61700.4|61680.4|61689.6|61669.6|355
1620090300000|2021-05-04 01:05:00|61696.3|61676.3|61702.4|61682.4|61703.5|61683.5|61692.8|61672.8|334
1620090600000|2021-05-04 01:10:00|61702.8|61682.8|61702.3|61682.3|61704.6|61684.6|61698.3|61678.3|346
1620090900000|2021-05-04 01:15:00|61702.1|61682.1|61712.4|61692.4|61715.1|61695.1|61701.7|61681.7|357
1620091200000|2021-05-04 01:20:00|61713.5|61693.5|61713.9|61693.9|61721.9|61701.9|61711.2|61691.2|448
1620091500000|2021-05-04 01:25:00|61714.6|61694.6|61735.5|61715.5|61736.3|61716.3|61710.4|61690.4|518
1620091800000|2021-05-04 01:30:00|61735.6|61715.6|61721.6|61701.6|61738.7|61718.7|61718.4|61698.4|503
1620092100000|2021-05-04 01:35:00|61721.8|61701.8|61718.6|61698.6|61729.5|61709.5|61713.8|61693.8|409
1620092400000|2021-05-04 01:40:00|61718|61698|61721.3|61701.3|61721.6|61701.6|61715.6|61695.6|313
1620092700000|2021-05-04 01:45:00|61721.2|61701.2|61723.8|61703.8|61725.6|61705.6|61720.3|61700.3|348
1620093000000|2021-05-04 01:50:00|61723.9|61703.9|61723.8|61703.8|61724.5|61704.5|61716.8|61696.8|333
1620093300000|2021-05-04 01:55:00|61723.9|61703.9|61737.2|61717.2|61740|61720|61723.9|61703.9|364
1620093600000|2021-05-04 02:00:00|61737.3|61717.3|61733.8|61713.8|61742.8|61722.8|61728|61708|431
1620093900000|2021-05-04 02:05:00|61734|61714|61740.3|61720.3|61742.4|61722.4|61730.9|61710.9|417
1620094200000|2021-05-04 02:10:00|61740.2|61720.2|61733.6|61713.6|61740.2|61720.2|61728.9|61708.9|427
1620094500000|2021-05-04 02:15:00|61733.5|61713.5|61735.2|61715.2|61737.7|61717.7|61731.6|61711.6|387
1620094800000|2021-05-04 02:20:00|61735.1|61715.1|61737.1|61717.1|61740.5|61720.5|61732|61712|309
1620095100000|2021-05-04 02:25:00|61736.4|61716.4|61745.1|61725.1|61745.1|61725.1|61733.1|61713.1|434
1620095400000|2021-05-04 02:30:00|61745|61725|61752.2|61732.2|61753|61733|61743.8|61723.8|358
1620095700000|2021-05-04 02:35:00|61751.7|61731.7|61754.9|61734.9|61756.1|61736.1|61751.3|61731.3|363
1620096000000|2021-05-04 02:40:00|61754.7|61734.7|61750.3|61730.3|61755.9|61735.9|61745.2|61725.2|402
1620096300000|2021-05-04 02:45:00|61750.5|61730.5|61753.4|61733.4|61757.7|61737.7|61746.9|61726.9|417
1620096600000|2021-05-04 02:50:00|61752.9|61732.9|61757.8|61737.8|61761.8|61741.8|61751.8|61731.8|315
1620096900000|2021-05-04 02:55:00|61757.7|61737.7|61749.9|61729.9|61761.1|61741.1|61748.6|61728.6|345
1620097200000|2021-05-04 03:00:00|61749.8|61729.8|61750.2|61730.2|61751.1|61731.1|61746.9|61726.9|294
1620097500000|2021-05-04 03:05:00|61749.9|61729.9|61749.3|61729.3|61751.2|61731.2|61746.5|61726.5|240
1620097800000|2021-05-04 03:10:00|61749.5|61729.5|61758.5|61738.5|61760.8|61740.8|61748.2|61728.2|358
1620098100000|2021-05-04 03:15:00|61758.4|61738.4|61768.3|61748.3|61772.7|61752.7|61756.7|61736.7|384
1620098400000|2021-05-04 03:20:00|61766.9|61746.9|61772.5|61752.5|61774.1|61754.1|61766.9|61746.9|350
1620098700000|2021-05-04 03:25:00|61772.1|61752.1|61772.5|61752.5|61773.8|61753.8|61769.3|61749.3|338
1620099000000|2021-05-04 03:30:00|61772.4|61752.4|61765.3|61745.3|61773.3|61753.3|61764.8|61744.8|231
1620099300000|2021-05-04 03:35:00|61765|61745|61774.6|61754.6|61775.7|61755.7|61764.8|61744.8|280
1620099600000|2021-05-04 03:40:00|61774.2|61754.2|61765.7|61745.7|61775.7|61755.7|61764.7|61744.7|245
1620099900000|2021-05-04 03:45:00|61766|61746|61772.2|61752.2|61773|61753|61765.9|61745.9|345
1620100200000|2021-05-04 03:50:00|61772.1|61752.1|61775.9|61755.9|61776.1|61756.1|61768.3|61748.3|299
1620100500000|2021-05-04 03:55:00|61775.4|61755.4|61776.5|61756.5|61778.8|61758.8|61774.1|61754.1|265
1620100800000|2021-05-04 04:00:00|61776.1|61756.1|61783.2|61763.2|61784.5|61764.5|61771.4|61751.4|418
1620101100000|2021-05-04 04:05:00|61783.6|61763.6|61782.8|61762.8|61788.7|61768.7|61779.4|61759.4|323
1620101400000|2021-05-04 04:10:00|61782.9|61762.9|61783.8|61763.8|61784.4|61764.4|61782|61762|269
1620101700000|2021-05-04 04:15:00|61784.1|61764.1|61780.6|61760.6|61784.1|61764.1|61777.6|61757.6|321
1620102000000|2021-05-04 04:20:00|61779.8|61759.8|61772.8|61752.8|61781.1|61761.1|61771.9|61751.9|267
1620102300000|2021-05-04 04:25:00|61773|61753|61775.5|61755.5|61776.2|61756.2|61769.5|61749.5|299
1620102600000|2021-05-04 04:30:00|61775.3|61755.3|61776.7|61756.7|61778.2|61758.2|61758.6|61738.6|491
1620102900000|2021-05-04 04:35:00|61776.8|61756.8|61783.8|61763.8|61785.4|61765.4|61775.7|61755.7|309
1620103200000|2021-05-04 04:40:00|61783.9|61763.9|61776.1|61756.1|61784.3|61764.3|61774.9|61754.9|239
1620103500000|2021-05-04 04:45:00|61776.3|61756.3|61772.8|61752.8|61779.8|61759.8|61772.5|61752.5|216
1620103800000|2021-05-04 04:50:00|61772.7|61752.7|61779.1|61759.1|61779.4|61759.4|61769.3|61749.3|242
1620104100000|2021-05-04 04:55:00|61779.3|61759.3|61770.3|61750.3|61779.8|61759.8|61770.3|61750.3|267
1620104400000|2021-05-04 05:00:00|61770.2|61750.2|61772.2|61752.2|61774.8|61754.8|61768.4|61748.4|274
1620104700000|2021-05-04 05:05:00|61772.5|61752.5|61792.1|61772.1|61792.8|61772.8|61769.1|61750.2|416
1620105000000|2021-05-04 05:10:00|61792.5|61772.5|61797|61777|61803|61783.9|61791.9|61771.9|380
1620105300000|2021-05-04 05:15:00|61797.1|61777.1|61790.5|61770.5|61798.8|61778.8|61790.4|61770.4|331
1620105600000|2021-05-04 05:20:00|61790.7|61770.7|61790.5|61770.5|61792.4|61773.7|61784|61765.4|329
1620105900000|2021-05-04 05:25:00|61790.4|61770.4|61795.6|61775.6|61803.8|61783.8|61789.2|61769.2|403
1620106200000|2021-05-04 05:30:00|61795.5|61775.5|61796.5|61776.5|61797.9|61777.9|61789.8|61769.8|364
1620106500000|2021-05-04 05:35:00|61796.3|61776.3|61787.7|61767.7|61796.6|61776.6|61785.1|61765.1|312
1620106800000|2021-05-04 05:40:00|61788.1|61768.1|61779.8|61759.8|61789.5|61769.5|61779.4|61759.4|310
1620107100000|2021-05-04 05:45:00|61780.1|61760.1|61788|61768|61790.9|61772.8|61779.7|61759.7|247
1620107400000|2021-05-04 05:50:00|61787.9|61767.9|61779.3|61759.3|61789|61771.2|61776.7|61758.9|260
1620107700000|2021-05-04 05:55:00|61778.4|61758.4|61792.2|61772.2|61792.5|61772.5|61775.6|61755.6|335
1620108000000|2021-05-04 06:00:00|61791.2|61771.2|61791.8|61771.8|61800.2|61781.6|61788.2|61768.2|535
1620108300000|2021-05-04 06:05:00|61791.9|61771.9|61786|61766|61793.6|61773.6|61777.4|61757.4|508
1620108600000|2021-05-04 06:10:00|61784.1|61764.1|61787.8|61767.8|61796.6|61777.1|61781.5|61761.5|544
1620108900000|2021-05-04 06:15:00|61787.9|61767.9|61790.3|61770.3|61797.8|61778.5|61787.3|61767.3|458
1620109200000|2021-05-04 06:20:00|61789.7|61769.7|61801.1|61781.1|61801.6|61783.5|61789.7|61769.7|467
1620109500000|2021-05-04 06:25:00|61801|61781|61797.8|61782.8|61801.9|61786.6|61792.7|61777.4|419
1620109800000|2021-05-04 06:30:00|61797.4|61782.4|61796.4|61781.4|61805.1|61789.2|61795.2|61780.2|459
1620110100000|2021-05-04 06:35:00|61796.1|61781.1|61803.4|61788.4|61803.7|61788.7|61792.5|61777.5|429
1620110400000|2021-05-04 06:40:00|61803.6|61788.6|61801.1|61786.1|61805.7|61789.8|61793.5|61778.5|405
1620110700000|2021-05-04 06:45:00|61801.2|61786.2|61800.9|61785.9|61813.8|61796.4|61800.9|61785.9|473
1620111000000|2021-05-04 06:50:00|61800.7|61785.7|61803|61788|61811.3|61793.9|61793|61776.3|499
1620111300000|2021-05-04 06:55:00|61803.3|61788.3|61808.8|61788.8|61811.4|61795.6|61800.5|61785.4|556
1620111600000|2021-05-04 07:00:00|61808.5|61788.5|61822.3|61807.3|61824.6|61807.6|61793.2|61775.4|622
1620111900000|2021-05-04 07:05:00|61821.7|61806.7|61848.2|61833.2|61851.8|61833.3|61821.2|61806.2|648
1620112200000|2021-05-04 07:10:00|61845.6|61830.6|61867.5|61852.5|61874.8|61855.9|61841.4|61826.4|623
1620112500000|2021-05-04 07:15:00|61867.2|61852.2|61856|61836|61886.1|61868.4|61854.9|61835.6|624
1620112800000|2021-05-04 07:20:00|61855.3|61835.3|61863.7|61848.7|61868|61850.2|61849.3|61831.9|658
1620113100000|2021-05-04 07:25:00|61864|61849|61881.7|61866.7|61911|61893.1|61862.9|61844.6|653
1620113400000|2021-05-04 07:30:00|61883.2|61868.2|61897.2|61877.2|61899.5|61883.1|61880.1|61862|636
1620113700000|2021-05-04 07:35:00|61896.9|61876.9|61913.3|61893.3|61917.3|61900.4|61892.7|61873.7|626
1620114000000|2021-05-04 07:40:00|61911.7|61896.7|61901.6|61886.6|61942.7|61924.6|61900.9|61882.8|654
1620114300000|2021-05-04 07:45:00|61900.8|61885.8|61908.5|61893.5|61925|61905|61900|61885|640
1620114600000|2021-05-04 07:50:00|61907.9|61892.9|61905.5|61885.5|61914.3|61899.3|61900.1|61884.8|587
1620114900000|2021-05-04 07:55:00|61905.6|61885.6|61894.5|61879.5|61910.2|61894.7|61886.8|61868.4|659
1620115200000|2021-05-04 08:00:00|61894.3|61879.3|61896.7|61876.7|61909.7|61892.1|61887.9|61871.3|671
1620115500000|2021-05-04 08:05:00|61896.4|61876.4|61882.3|61867.3|61898.3|61882.7|61881.4|61864.7|634
1620115800000|2021-05-04 08:10:00|61882.2|61867.2|61876|61861|61891.9|61874.9|61871.1|61856.1|645
1620116100000|2021-05-04 08:15:00|61874.8|61859.8|61868.4|61853.4|61882.2|61864.4|61865.5|61848.4|579
1620116400000|2021-05-04 08:20:00|61869.9|61854.9|61869.2|61854.2|61872.1|61857.1|61861.7|61844.7|577
1620116700000|2021-05-04 08:25:00|61869.4|61854.4|61875|61860|61882.2|61864.9|61865.2|61847.2|498
1620117000000|2021-05-04 08:30:00|61874.6|61859.6|61884.1|61869.1|61892.8|61876.6|61872.1|61854.9|526
1620117300000|2021-05-04 08:35:00|61884.5|61869.5|61866.3|61851.3|61884.5|61869.5|61863.7|61848.7|548
1620117600000|2021-05-04 08:40:00|61866.2|61851.2|61879.7|61864.7|61881.8|61866.6|61866.2|61850.9|547
1620117900000|2021-05-04 08:45:00|61879.8|61864.8|61907.6|61892.6|61914.4|61898.6|61876.7|61861.7|585
1620118200000|2021-05-04 08:50:00|61907.7|61892.7|61955.3|61935.3|61961.4|61941.4|61904.9|61889.4|666
1620118500000|2021-05-04 08:55:00|61955.4|61935.4|61961.6|61941.6|61967.1|61947.4|61946.6|61928.7|667
1620118800000|2021-05-04 09:00:00|61962|61942|61975.2|61960.2|61980.5|61965.5|61958|61940.9|625
1620119100000|2021-05-04 09:05:00|61974.7|61959.7|61940.3|61925.3|61975.9|61960.9|61935.7|61919.2|621
1620119400000|2021-05-04 09:10:00|61940.2|61925.2|61954|61939|61957.1|61942.1|61938.6|61921.8|589
1620119700000|2021-05-04 09:15:00|61954.2|61939.2|61957.3|61942.3|61964.9|61949.9|61953.1|61938.1|500
1620120000000|2021-05-04 09:20:00|61957.2|61942.2|61966.3|61951.3|61969.7|61954.7|61948.5|61933.5|551
1620120300000|2021-05-04 09:25:00|61966.7|61951.7|61948|61933|61968|61952.2|61945.7|61930.7|624
1620120600000|2021-05-04 09:30:00|61948.5|61933.5|61938|61923|61949|61934|61938|61923|688
1620120900000|2021-05-04 09:35:00|61938.3|61923.3|61940.2|61925.2|61946.9|61931.9|61933.1|61916.4|681
1620121200000|2021-05-04 09:40:00|61940.1|61925.1|61928|61913|61942.2|61927.2|61925.3|61910.3|621
1620121500000|2021-05-04 09:45:00|61927.9|61912.9|61930.2|61915.2|61933.8|61918.8|61925.2|61910.2|509
1620121800000|2021-05-04 09:50:00|61930.3|61915.3|61919.5|61904.5|61933.8|61916.4|61918.5|61903.5|548
1620122100000|2021-05-04 09:55:00|61919.4|61904.4|61934.1|61919.1|61938.4|61921.7|61916.8|61901.8|671
1620122400000|2021-05-04 10:00:00|61934.2|61919.2|61943.2|61928.2|61958.1|61941.9|61932.7|61917.7|678
1620122700000|2021-05-04 10:05:00|61943.3|61928.3|61946.3|61931.3|61956.9|61941.9|61943|61928|680
1620123000000|2021-05-04 10:10:00|61947.1|61932.1|61945.6|61930.6|61948.8|61933.8|61940|61922.7|599
1620123300000|2021-05-04 10:15:00|61945.9|61930.9|61940.6|61925.6|61949.9|61934.2|61940.1|61925.1|596
1620123600000|2021-05-04 10:20:00|61940.8|61925.8|61943|61928|61943.8|61928.8|61921.5|61904.7|635
1620123900000|2021-05-04 10:25:00|61939.5|61924.5|61912.1|61897.1|61939.8|61924.8|61910|61895|589
1620124200000|2021-05-04 10:30:00|61912|61897|61903.2|61888.2|61914|61899|61900.2|61885.2|672
1620124500000|2021-05-04 10:35:00|61903.8|61888.8|61918.5|61903.5|61922.8|61906.6|61898.1|61881.9|666
1620124800000|2021-05-04 10:40:00|61918.4|61903.4|61901.5|61886.5|61923.2|61908.2|61898.3|61883.1|622
1620125100000|2021-05-04 10:45:00|61901.6|61886.6|61910.1|61895.1|61914.9|61899.9|61900.2|61885.2|517
1620125400000|2021-05-04 10:50:00|61911.5|61896.5|61919.9|61904.9|61923.5|61908.5|61908.4|61893.4|500
1620125700000|2021-05-04 10:55:00|61920|61905|61916.3|61901.3|61921.2|61906.2|61906.7|61891.7|579
1620126000000|2021-05-04 11:00:00|61916.5|61901.5|61913.4|61898.4|61926.3|61911.3|61909.3|61894.3|543
1620126300000|2021-05-04 11:05:00|61913.5|61898.5|61902.1|61887.1|61914.3|61899.3|61894.5|61879.5|532
1620126600000|2021-05-04 11:10:00|61900.5|61885.5|61907.3|61892.3|61913.8|61897.4|61900.3|61885.3|547
1620126900000|2021-05-04 11:15:00|61907|61892|61914.8|61899.8|61918.3|61903.3|61905.4|61890.4|543
1620127200000|2021-05-04 11:20:00|61914.2|61899.2|61917.8|61902.8|61918.2|61903.2|61899.3|61884.3|558
1620127500000|2021-05-04 11:25:00|61917.9|61902.9|61927.8|61912.8|61934.2|61919.2|61910.3|61895.3|610
1620127800000|2021-05-04 11:30:00|61927.2|61912.2|61917.4|61902.4|61934.1|61916.7|61916.3|61901.3|750
1620128100000|2021-05-04 11:35:00|61917.6|61902.6|61901.1|61886.1|61928.5|61913.5|61901|61886|638
1620128400000|2021-05-04 11:40:00|61901|61886|61898.9|61883.9|61904.1|61887.2|61862.8|61847.8|1020
1620128700000|2021-05-04 11:45:00|61899.2|61884.2|61913.4|61898.4|61915.9|61899.3|61895.7|61880.7|904
1620129000000|2021-05-04 11:50:00|61913.3|61898.3|61887.1|61872.1|61922.5|61904|61882|61863.8|911
1620129300000|2021-05-04 11:55:00|61887.4|61872.4|61869.6|61854.6|61897.5|61880.1|61864.5|61849.5|901
1620129600000|2021-05-04 12:00:00|61870.1|61855.1|61852.7|61837.7|61893.3|61874.7|61849.4|61832.4|804
1620129900000|2021-05-04 12:05:00|61854.1|61839.1|61882.9|61867.9|61883.8|61868|61845.6|61830.6|793
1620130200000|2021-05-04 12:10:00|61884.6|61869.6|61867.4|61852.4|61893.2|61875.1|61863.9|61848.9|856
1620130500000|2021-05-04 12:15:00|61867.9|61852.9|61877.1|61862.1|61880.8|61863.6|61860.2|61844.4|774
1620130800000|2021-05-04 12:20:00|61875.5|61860.5|61860|61845|61876.7|61860.6|61855.1|61840.1|798
1620131100000|2021-05-04 12:25:00|61859.8|61844.8|61862.9|61847.9|61865.8|61850.8|61849.9|61834.9|737
1620131400000|2021-05-04 12:30:00|61862.8|61847.8|61854.3|61839.3|61870.3|61855.3|61845.9|61830.9|673
1620131700000|2021-05-04 12:35:00|61854.4|61839.4|61846|61831|61864|61849|61845.3|61830.3|715
1620132000000|2021-05-04 12:40:00|61845.8|61830.8|61851|61836|61854.8|61839.8|61831.8|61816.7|711
1620132300000|2021-05-04 12:45:00|61851.2|61836.2|61839.5|61824.5|61858.7|61843.7|61830.6|61815.6|727
1620132600000|2021-05-04 12:50:00|61839.6|61824.6|61819.1|61804.1|61850.4|61834.9|61818|61803|787
1620132900000|2021-05-04 12:55:00|61820|61805|61839.8|61824.8|61844.4|61827.1|61817.4|61802.4|786
1620133200000|2021-05-04 13:00:00|61839.9|61824.9|61836.4|61821.4|61842.9|61826.4|61829.4|61811.9|745
1620133500000|2021-05-04 13:05:00|61836.6|61821.6|61830.2|61815.2|61854.4|61837.1|61829.6|61814.6|784
1620133800000|2021-05-04 13:10:00|61830.1|61815.1|61842.1|61827.1|61842.2|61827.2|61828.4|61811.9|749
1620134100000|2021-05-04 13:15:00|61842.7|61827.7|61847.5|61832.5|61855.5|61838.8|61838.9|61823.9|703
1620134400000|2021-05-04 13:20:00|61848.7|61833.7|61882|61862|61889|61873.1|61846.3|61830.1|649
1620134700000|2021-05-04 13:25:00|61881.6|61861.6|61879.9|61864.9|61883.4|61867.7|61865.5|61850.5|654
1620135000000|2021-05-04 13:30:00|61879.3|61864.3|61864.5|61849.5|61881.7|61866.7|61860.8|61845.8|683
1620135300000|2021-05-04 13:35:00|61864.8|61849.8|61852.9|61837.9|61878.4|61863.4|61851.2|61836.2|694
1620135600000|2021-05-04 13:40:00|61851.7|61836.7|61844.8|61829.8|61862.6|61847.6|61843.1|61828.1|681
1620135900000|2021-05-04 13:45:00|61842.8|61827.8|61844.4|61829.4|61857|61842|61835.4|61819.4|736
1620136200000|2021-05-04 13:50:00|61844.3|61829.3|61825.5|61810.5|61846.7|61831.7|61823|61808|674
1620136500000|2021-05-04 13:55:00|61825.6|61810.6|61850.8|61830.8|61850.8|61834.7|61818.4|61803.4|836
1620136800000|2021-05-04 14:00:00|61850.1|61830.1|61855|61840|61888|61873|61847|61829.5|961
1620137100000|2021-05-04 14:05:00|61854.6|61839.6|61847.6|61832.6|61856.5|61841.5|61828.1|61813.1|996
1620137400000|2021-05-04 14:10:00|61847.7|61832.7|61843.5|61828.5|61865.6|61850.6|61835|61820|926
1620137700000|2021-05-04 14:15:00|61843.9|61828.9|61843.4|61828.4|61861.1|61846.1|61837.2|61822.2|929
1620138000000|2021-05-04 14:20:00|61843.5|61828.5|61856|61841|61858.5|61843.5|61838|61823|849
1620138300000|2021-05-04 14:25:00|61855.7|61840.7|61843.3|61828.3|61859.8|61844.8|61837.1|61822.1|841
1620138600000|2021-05-04 14:30:00|61845.7|61830.7|61856.4|61841.4|61864.9|61849.9|61845.7|61830.7|863
1620138900000|2021-05-04 14:35:00|61856.8|61841.8|61866.1|61851.1|61869.6|61854.6|61843.5|61828.5|800
1620139200000|2021-05-04 14:40:00|61864.3|61849.3|61869.5|61854.5|61888.1|61873.1|61863.3|61848.3|823
1620139500000|2021-05-04 14:45:00|61869.4|61854.4|61864.8|61849.8|61877.5|61862.5|61847.9|61832.9|876
1620139800000|2021-05-04 14:50:00|61864.6|61849.6|61830.8|61815.8|61864.7|61849.7|61829.6|61814.6|809
1620140100000|2021-05-04 14:55:00|61829.5|61814.5|61806|61791|61833.4|61818.4|61802.5|61787.5|1013
1620140400000|2021-05-04 15:00:00|61805.6|61790.6|61819.8|61804.8|61820.5|61805.5|61798.3|61783.3|962
1620140700000|2021-05-04 15:05:00|61818.9|61803.9|61793.1|61778.1|61826.1|61811.1|61792.8|61777.8|838
1620141000000|2021-05-04 15:10:00|61793|61778|61931|61916|61966.2|61948.5|61789.4|61774.4|1066
1620141300000|2021-05-04 15:15:00|61931.4|61916.4|61894.2|61879.2|61957.2|61939.6|61877.1|61860.5|1077
1620141600000|2021-05-04 15:20:00|61895.3|61880.3|61899.8|61884.8|61919.4|61904.4|61891.6|61873.8|978
1620141900000|2021-05-04 15:25:00|61900|61885|61884.9|61869.9|61902.9|61887.9|61865.9|61848|955
1620142200000|2021-05-04 15:30:00|61885.2|61870.2|61896|61881|61901.8|61885.8|61871.8|61855.2|975
1620142500000|2021-05-04 15:35:00|61893.4|61878.4|61871.6|61856.6|61906.6|61891.6|61866.1|61850.1|929
1620142800000|2021-05-04 15:40:00|61871.7|61856.7|61863.7|61848.7|61884.6|61869|61860.6|61843.8|867
1620143100000|2021-05-04 15:45:00|61863.8|61848.8|61882.8|61867.8|61897.4|61880.2|61858.4|61843.4|894
1620143400000|2021-05-04 15:50:00|61882.4|61867.4|61887.9|61872.9|61891.3|61875.8|61874.1|61859|897
1620143700000|2021-05-04 15:55:00|61888.2|61873.2|61899|61884|61912.5|61895|61887.7|61871.1|891
1620144000000|2021-05-04 16:00:00|61897.7|61882.7|61881.7|61866.7|61910.1|61892.6|61880|61862.3|914
1620144300000|2021-05-04 16:05:00|61881.4|61866.4|61874.9|61854.9|61888.1|61873.1|61871.8|61854.6|795
1620144600000|2021-05-04 16:10:00|61875|61855|61864.9|61844.9|61877|61859.2|61848|61828|843
1620144900000|2021-05-04 16:15:00|61865.1|61845.1|61882.4|61862.4|61886.8|61868.7|61865.1|61845.1|757
1620145200000|2021-05-04 16:20:00|61882.3|61862.3|61887.4|61867.4|61890.8|61873.4|61877.1|61857.1|775
1620145500000|2021-05-04 16:25:00|61887.3|61867.3|61888.1|61868.1|61890.6|61872.8|61870.4|61852.2|708
1620145800000|2021-05-04 16:30:00|61886.7|61866.7|61895|61880|61905.1|61887.9|61886.1|61866.1|728
1620146100000|2021-05-04 16:35:00|61894.8|61879.8|61894.3|61874.3|61916.6|61898.2|61892.4|61873.3|816
1620146400000|2021-05-04 16:40:00|61894.4|61874.4|61879.1|61859.1|61898.5|61879.6|61877.7|61857.7|766
1620146700000|2021-05-04 16:45:00|61879.3|61859.3|61870.6|61850.6|61885.9|61866.9|61867.6|61847.6|755
1620147000000|2021-05-04 16:50:00|61870.7|61850.7|61878.8|61858.8|61878.8|61859.4|61859.9|61840.4|775
1620147300000|2021-05-04 16:55:00|61879.2|61859.2|61884.6|61864.6|61889.5|61869.5|61865.4|61845.4|734
1620147600000|2021-05-04 17:00:00|61885.8|61865.8|61869.4|61854.4|61890.5|61870.5|61869|61850.4|795
1620147900000|2021-05-04 17:05:00|61869.6|61849.6|61855.5|61840.5|61873.8|61855.6|61855.3|61839|712
1620148200000|2021-05-04 17:10:00|61857.5|61837.5|61864.9|61844.9|61870.5|61853.7|61857.5|61837.5|660
1620148500000|2021-05-04 17:15:00|61865.7|61845.7|61871.5|61856.5|61874.6|61857.4|61862.1|61842.5|674
1620148800000|2021-05-04 17:20:00|61871.4|61856.4|61888.6|61868.6|61888.7|61868.7|61868.6|61850.8|717
1620149100000|2021-05-04 17:25:00|61888.4|61868.4|61886.5|61866.5|61896.8|61876.9|61877.7|61857.7|791
1620149400000|2021-05-04 17:30:00|61886.3|61866.3|61886|61866|61892.8|61875.1|61882.8|61864.8|750
1620149700000|2021-05-04 17:35:00|61886.1|61866.1|61890.7|61875.7|61893.6|61877.5|61880.8|61863.5|625
1620150000000|2021-05-04 17:40:00|61890.3|61875.3|61893.1|61878.1|61897.5|61882.5|61887.7|61872.7|597
1620150300000|2021-05-04 17:45:00|61894.2|61879.2|61879.8|61864.8|61903.5|61886.2|61859.5|61839.5|710
1620150600000|2021-05-04 17:50:00|61880|61865|61885.2|61870.2|61888.9|61873.9|61876.4|61861.4|645
1620150900000|2021-05-04 17:55:00|61885.3|61870.3|61876.6|61861.6|61895.7|61880.7|61873.2|61856.5|626
1620151200000|2021-05-04 18:00:00|61876.5|61861.5|61870.7|61850.7|61879.3|61864|61867.1|61849.1|724
1620151500000|2021-05-04 18:05:00|61867.9|61852.9|61863.9|61848.9|61874.6|61857.4|61859.9|61842.3|710
1620151800000|2021-05-04 18:10:00|61862.2|61847.2|61855.5|61840.5|61863.6|61847.5|61852.9|61836.3|575
1620152100000|2021-05-04 18:15:00|61855.8|61840.8|61863.2|61848.2|61864.6|61849.6|61851.4|61833.6|633
1620152400000|2021-05-04 18:20:00|61863.1|61848.1|61864.1|61849.1|61866.6|61851.6|61856.3|61841.3|619
1620152700000|2021-05-04 18:25:00|61864.4|61849.4|61865.1|61845.1|61867.8|61852.8|61860.4|61843.3|514
1620153000000|2021-05-04 18:30:00|61864.9|61844.9|61858.2|61843.2|61865.9|61850.9|61852.7|61835.4|573
1620153300000|2021-05-04 18:35:00|61858.3|61843.3|61867.3|61852.3|61867.3|61852.3|61858|61843|479
1620153600000|2021-05-04 18:40:00|61867.4|61852.4|61883.2|61868.2|61885.3|61868.4|61863.8|61848.8|739
1620153900000|2021-05-04 18:45:00|61883.1|61868.1|61895.1|61880.1|61898.7|61883.7|61881.2|61866.1|650
1620154200000|2021-05-04 18:50:00|61895.2|61880.2|61892.8|61877.8|61895.7|61880.7|61881.5|61864.5|623
1620154500000|2021-05-04 18:55:00|61893.1|61878.1|61916.3|61901.3|61916.3|61901.3|61892.4|61876|577
1620154800000|2021-05-04 19:00:00|61917.7|61902.7|61916.5|61901.5|61927.3|61910.6|61910.7|61893.9|724
1620155100000|2021-05-04 19:05:00|61916.6|61901.6|61912.7|61897.7|61923.1|61908.1|61912.7|61897.7|565
1620155400000|2021-05-04 19:10:00|61912.6|61897.6|61910|61895|61919|61902.4|61909.6|61894.6|614
1620155700000|2021-05-04 19:15:00|61910.5|61895.5|61903.7|61888.7|61915.8|61900.8|61903|61887.2|601
1620156000000|2021-05-04 19:20:00|61903.8|61888.8|61908|61893|61908|61893|61900.3|61885|502
1620156300000|2021-05-04 19:25:00|61910.2|61895.2|61905.4|61890.4|61915.7|61900.3|61900.7|61885.6|517
1620156600000|2021-05-04 19:30:00|61905.6|61890.6|61907.1|61892.1|61917.6|61900.8|61904.4|61888.2|624
1620156900000|2021-05-04 19:35:00|61907|61892|61904.8|61889.8|61907|61892|61901.3|61886.3|548
1620157200000|2021-05-04 19:40:00|61904.3|61889.3|61910.7|61895.7|61914.7|61898.6|61904.3|61889.3|638
1620157500000|2021-05-04 19:45:00|61911|61896|61908.6|61893.6|61914.2|61897.1|61903.3|61888.3|673
1620157800000|2021-05-04 19:50:00|61907.1|61892.1|61900.4|61885.4|61913.3|61895.8|61899.2|61879.8|621
1620158100000|2021-05-04 19:55:00|61900.8|61885.8|61894.2|61879.2|61903.4|61886.7|61890.5|61873.9|745
1620158400000|2021-05-04 20:00:00|61894.3|61879.3|61893.2|61873.2|61899.9|61881.9|61887.2|61870.3|497
1620158700000|2021-05-04 20:05:00|61891|61876|61876.3|61856.3|61896.1|61878.8|61876.3|61856.3|449
1620159000000|2021-05-04 20:10:00|61877.6|61857.6|61874.2|61854.2|61878.1|61861.4|61869.5|61849.8|386
1620159300000|2021-05-04 20:15:00|61874|61854|61885.3|61865.3|61886.7|61866.7|61871.3|61851.3|405
1620159600000|2021-05-04 20:20:00|61884.7|61864.7|61883.4|61868.4|61888|61869.2|61877.4|61857.4|389
1620159900000|2021-05-04 20:25:00|61884.5|61869.5|61880.9|61860.9|61889|61869.5|61878.2|61859.8|305
1620160200000|2021-05-04 20:30:00|61880.6|61860.6|61888.3|61868.3|61888.4|61868.4|61878.4|61858.4|309
1620160500000|2021-05-04 20:35:00|61888.4|61868.4|61889.3|61869.3|61894.9|61874.9|61885.3|61865.3|282
1620160800000|2021-05-04 20:40:00|61891.2|61871.2|61893.9|61873.9|61894.5|61874.5|61886.8|61866.8|249
1620161100000|2021-05-04 20:45:00|61892.4|61872.4|61896.8|61876.8|61900.5|61880.5|61892.4|61872.4|275
1620161400000|2021-05-04 20:50:00|61896.7|61876.7|61895.5|61875.5|61900.1|61880.1|61892.6|61872.6|276
1620161700000|2021-05-04 20:55:00|61896|61876|61918.3|61871.5|61918.3|61888.6|61893|61871.5|355
1620162000000|2021-05-04 21:00:00|61925.8|61868.3|61923.2|61876.5|61934.3|61876.5|61923.2|61862.5|35
1620162300000|2021-05-04 21:05:00|61945.7|61858.7|61928.1|61872.4|61945.7|61884.1|61920.8|61858.2|107
1620162600000|2021-05-04 21:10:00|61929|61869.5|61943.2|61866.2|61943.2|61886.7|61915.8|61865.3|142
1620162900000|2021-05-04 21:15:00|61927.6|61876.9|61923.9|61895.6|61945.7|61904.7|61915.3|61871|202
1620163200000|2021-05-04 21:20:00|61926.1|61892.8|61915|61892.2|61937.2|61897.5|61913.9|61883.5|157
1620163500000|2021-05-04 21:25:00|61917.9|61890.5|61920|61892.4|61935.9|61897.6|61911.8|61877.6|106
1620163800000|2021-05-04 21:30:00|61924.3|61889.7|61917.4|61874.1|61936.6|61891.5|61902.8|61866.7|341
1620164100000|2021-05-04 21:35:00|61918.4|61874.3|61910.7|61884.6|61922.8|61887.3|61902.2|61872.2|125
1620164400000|2021-05-04 21:40:00|61911.1|61884.3|61921.4|61881.6|61925.4|61893.4|61905|61872.9|241
1620164700000|2021-05-04 21:45:00|61918.8|61884.5|61919.2|61895.4|61927.7|61901.3|61914.4|61881.3|190
1620165000000|2021-05-04 21:50:00|61918.1|61893.9|61917.3|61882.2|61926.8|61903.6|61916.1|61877|151
1620165300000|2021-05-04 21:55:00|61917.2|61882|61922.8|61893.7|61928.6|61898|61913.1|61877.5|185
1620165600000|2021-05-04 22:00:00|61919|61893.1|61911.8|61891.8|61919|61894.1|61900.8|61865.5|436
1620165900000|2021-05-04 22:05:00|61911.7|61891.7|61916.3|61896.3|61917|61897|61909|61889|243
1620166200000|2021-05-04 22:10:00|61915.4|61895.4|61911.9|61891.9|61919.5|61899.5|61910.2|61890.2|172
1620166500000|2021-05-04 22:15:00|61911.2|61891.2|61911.2|61891.2|61912.8|61893.8|61908|61889.1|149
1620166800000|2021-05-04 22:20:00|61911.1|61891.1|61910.8|61890.8|61911.7|61893.7|61905|61885|134
1620167100000|2021-05-04 22:25:00|61911|61891|61907.3|61887.3|61914.6|61894.6|61905.1|61885.6|168
1620167400000|2021-05-04 22:30:00|61904.9|61889.9|61910.7|61890.7|61910.7|61890.7|61903.4|61884|204
1620167700000|2021-05-04 22:35:00|61910.8|61890.8|61909.5|61889.5|61912.2|61894.8|61907|61887|197
1620168000000|2021-05-04 22:40:00|61908.5|61888.5|61916.2|61896.2|61920.5|61900.5|61906.3|61887|325
1620168300000|2021-05-04 22:45:00|61917.1|61897.1|61900.1|61880.1|61917.6|61897.6|61897|61877|399
1620168600000|2021-05-04 22:50:00|61900.2|61880.2|61900.2|61880.2|61906.4|61886.4|61896.9|61876.9|289
1620168900000|2021-05-04 22:55:00|61901.3|61881.3|61894.4|61874.4|61901.8|61881.8|61894.4|61874.4|209
1620169200000|2021-05-04 23:00:00|61894.2|61874.2|61896.2|61876.2|61901|61881|61891.2|61871.2|287
1620169500000|2021-05-04 23:05:00|61894.7|61874.7|61895.8|61875.8|61898.9|61879.3|61893|61873.6|152
1620169800000|2021-05-04 23:10:00|61895.6|61875.6|61905.9|61885.9|61907.4|61889.5|61893|61875.4|212
1620170100000|2021-05-04 23:15:00|61905.7|61885.7|61902.5|61882.5|61907.7|61887.7|61898.8|61878.8|280
1620170400000|2021-05-04 23:20:00|61902.2|61882.2|61907.6|61887.6|61907.8|61888.3|61902.2|61882.2|199
1620170700000|2021-05-04 23:25:00|61907.2|61887.2|61899.8|61879.8|61909.2|61891.6|61898.9|61878.9|193
1620171000000|2021-05-04 23:30:00|61899.9|61879.9|61908.4|61888.4|61909.6|61890.8|61899.3|61879.3|152
1620171300000|2021-05-04 23:35:00|61908.5|61888.5|61905.9|61885.9|61908.7|61888.7|61903|61883|219
1620171600000|2021-05-04 23:40:00|61905.4|61885.4|61906.2|61886.2|61908.7|61889.8|61902.7|61884.5|225
1620171900000|2021-05-04 23:45:00|61905.6|61885.6|61905.3|61885.3|61909.3|61889.3|61901.7|61883.3|229
1620172200000|2021-05-04 23:50:00|61905.9|61885.9|61905.6|61885.6|61908|61890.6|61902.6|61884.5|224
1620172500000|2021-05-04 23:55:00|61905.9|61885.9|61902.3|61882.3|61906.4|61886.4|61901.2|61881.2|253
1620172800000|2021-05-05 00:00:00|61902.2|61882.2|61884.8|61864.8|61904.2|61884.2|61884.2|61864.2|395
1620173100000|2021-05-05 00:05:00|61882.3|61867.3|61903.1|61883.1|61903.6|61885.5|61882.3|61864|359
1620173400000|2021-05-05 00:10:00|61903.6|61883.6|61900|61880|61904.5|61886|61896.5|61878.4|388
1620173700000|2021-05-05 00:15:00|61899.9|61879.9|61884.8|61869.8|61899.9|61879.9|61884.3|61866.4|387
1620174000000|2021-05-05 00:20:00|61884.7|61869.7|61887.4|61867.4|61893.3|61873.3|61884.4|61864.5|353
1620174300000|2021-05-05 00:25:00|61887.3|61867.3|61889.5|61869.5|61896.3|61876.3|61884.6|61865.3|421
1620174600000|2021-05-05 00:30:00|61889.4|61869.4|61882.1|61862.1|61889.4|61870|61879.4|61861.3|336
1620174900000|2021-05-05 00:35:00|61882.2|61862.2|61871.4|61851.4|61882.5|61862.5|61869.3|61851|440
1620175200000|2021-05-05 00:40:00|61871.6|61851.6|61877.1|61857.1|61883.5|61863.5|61870.9|61851.6|454
1620175500000|2021-05-05 00:45:00|61877|61857|61876.7|61856.7|61880.5|61861.5|61874.6|61854.6|385
1620175800000|2021-05-05 00:50:00|61877.2|61857.2|61874.4|61854.4|61882.7|61862.7|61870.1|61851.7|409
1620176100000|2021-05-05 00:55:00|61874.5|61854.5|61875.6|61855.6|61877.9|61858|61868.6|61849.5|461
1620176400000|2021-05-05 01:00:00|61875.8|61855.8|61875|61855|61879.1|61859.1|61864|61844.6|471
1620176700000|2021-05-05 01:05:00|61875.2|61855.2|61878.4|61858.4|61880|61860.3|61869.9|61851.7|342
1620177000000|2021-05-05 01:10:00|61878.1|61858.1|61880|61860|61883.1|61864.9|61875.7|61856.1|326
1620177300000|2021-05-05 01:15:00|61879.7|61859.7|61876.5|61856.5|61882.8|61862.8|61873.7|61853.7|340
1620177600000|2021-05-05 01:20:00|61876.6|61856.6|61875.4|61860.4|61880.1|61862.3|61873.4|61854.5|319
1620177900000|2021-05-05 01:25:00|61875.1|61860.1|61877.8|61857.8|61880.4|61862.4|61874.7|61856.2|269
1620178200000|2021-05-05 01:30:00|61878.5|61858.5|61883.6|61863.6|61884.3|61864.3|61873|61853|442
1620178500000|2021-05-05 01:35:00|61883.7|61863.7|61876.7|61856.7|61883.9|61863.9|61870.7|61851.5|423
1620178800000|2021-05-05 01:40:00|61876.5|61856.5|61874.8|61854.8|61880|61862.4|61871.5|61852.9|391
1620179100000|2021-05-05 01:45:00|61874.6|61854.6|61866|61846|61876.9|61856.9|61862.9|61842.9|503
1620179400000|2021-05-05 01:50:00|61866.4|61846.4|61872.8|61852.8|61874.9|61856.9|61865.1|61845.1|473
1620179700000|2021-05-05 01:55:00|61872.4|61852.4|61865.9|61845.9|61872.8|61852.8|61862.1|61842.1|454
1620180000000|2021-05-05 02:00:00|61865.7|61845.7|61865.2|61850.2|61868.9|61851.3|61857.7|61837.7|422
1620180300000|2021-05-05 02:05:00|61865.1|61850.1|61868.2|61848.2|61872.6|61852.6|61864.2|61844.2|369
1620180600000|2021-05-05 02:10:00|61868.1|61848.1|61868.1|61848.1|61868.5|61851.1|61863.3|61843.3|350
1620180900000|2021-05-05 02:15:00|61867.9|61847.9|61868.9|61848.9|61869.8|61852.2|61861.7|61843.4|412
1620181200000|2021-05-05 02:20:00|61868.7|61848.7|61866.1|61846.1|61870.7|61850.7|61863.9|61844.8|410
1620181500000|2021-05-05 02:25:00|61866|61846|61861.7|61846.7|61870.2|61850.2|61861.5|61842.9|389
1620181800000|2021-05-05 02:30:00|61861.6|61846.6|61863.5|61843.5|61867.2|61848.5|61858.5|61839.9|465
1620182100000|2021-05-05 02:35:00|61863.4|61843.4|61862.1|61847.1|61866.9|61848.4|61858.8|61840.5|432
1620182400000|2021-05-05 02:40:00|61862.2|61847.2|61869.2|61849.2|61870.6|61852.5|61861.4|61842.4|410
1620182700000|2021-05-05 02:45:00|61869.4|61849.4|61871.6|61851.6|61875.4|61856.2|61865.2|61846|425
1620183000000|2021-05-05 02:50:00|61871.8|61851.8|61863.7|61843.7|61871.8|61852.5|61862.4|61842.4|296
1620183300000|2021-05-05 02:55:00|61863.9|61843.9|61870.1|61850.1|61870.1|61850.1|61861|61841|448
1620183600000|2021-05-05 03:00:00|61871|61851|61863.1|61843.1|61871.9|61854.2|61859.1|61840.3|440
1620183900000|2021-05-05 03:05:00|61863.3|61843.3|61862.9|61842.9|61867.1|61849.4|61860|61840|482
1620184200000|2021-05-05 03:10:00|61862.8|61842.8|61861|61841|61864.1|61846|61857.9|61839.5|332
1620184500000|2021-05-05 03:15:00|61861.1|61841.1|61854.4|61839.4|61865|61846.4|61854.4|61835.5|288
1620184800000|2021-05-05 03:20:00|61854.2|61839.2|61839.8|61819.8|61858.3|61840.3|61839.1|61819.1|403
1620185100000|2021-05-05 03:25:00|61840.1|61820.1|61845|61825|61846.8|61828.7|61838.7|61820.1|322
1620185400000|2021-05-05 03:30:00|61844.8|61824.8|61843.4|61828.4|61847|61829.6|61842.5|61822.5|300
1620185700000|2021-05-05 03:35:00|61843.3|61828.3|61846.1|61831.1|61848.8|61831.7|61842.4|61824.6|245
1620186000000|2021-05-05 03:40:00|61844.6|61829.6|61842.9|61822.9|61847.3|61829.6|61838.5|61820|354
1620186300000|2021-05-05 03:45:00|61843|61823|61850.5|61830.5|61851.1|61833.1|61841|61822.4|336
1620186600000|2021-05-05 03:50:00|61850.4|61830.4|61855|61835|61855.7|61837.9|61848.1|61829.7|416
1620186900000|2021-05-05 03:55:00|61855.2|61835.2|61850.2|61835.2|61855.8|61838.1|61848.3|61830.3|500
1620187200000|2021-05-05 04:00:00|61853.7|61833.7|61847.4|61827.4|61853.8|61833.9|61842|61824.8|442
1620187500000|2021-05-05 04:05:00|61847.3|61827.3|61850.8|61830.8|61852|61834.3|61844.9|61827.3|305
1620187800000|2021-05-05 04:10:00|61850.9|61830.9|61852.4|61832.4|61853.4|61835.9|61846.7|61827.2|281
1620188100000|2021-05-05 04:15:00|61852.2|61832.2|61852.6|61832.6|61853.8|61836.7|61850.3|61832.2|183
1620188400000|2021-05-05 04:20:00|61852.5|61832.5|61858|61838|61859|61841.7|61851.2|61832.2|264
1620188700000|2021-05-05 04:25:00|61858.1|61838.1|61856.6|61841.6|61859.5|61841.9|61853.1|61835.7|306
1620189000000|2021-05-05 04:30:00|61856.1|61841.1|61854.1|61834.1|61859.2|61841.6|61849.9|61833|334
1620189300000|2021-05-05 04:35:00|61854|61834|61853.9|61833.9|61856.7|61838.8|61847.9|61830.9|239
1620189600000|2021-05-05 04:40:00|61854|61834|61856.1|61836.1|61857|61838.6|61848.6|61830.8|247
1620189900000|2021-05-05 04:45:00|61856|61836|61862.6|61842.6|61862.7|61844.1|61852.6|61834.8|236
1620190200000|2021-05-05 04:50:00|61862.7|61842.7|61861.8|61841.8|61863.2|61844.8|61856.6|61839.1|270
1620190500000|2021-05-05 04:55:00|61861.7|61841.7|61861.8|61841.8|61864.1|61845.8|61856.5|61838.4|310
1620190800000|2021-05-05 05:00:00|61861.7|61841.7|61868.9|61853.9|61870.1|61854.2|61858.9|61841.2|349
1620191100000|2021-05-05 05:05:00|61868.8|61853.8|61869.1|61854.1|61873.7|61857.4|61866.1|61849|414
1620191400000|2021-05-05 05:10:00|61869|61854|61877.5|61862.5|61882.5|61864.7|61866.5|61851.5|404
1620191700000|2021-05-05 05:15:00|61877.3|61862.3|61881.4|61866.4|61881.4|61866.4|61871.5|61855.2|392
1620192000000|2021-05-05 05:20:00|61881.2|61866.2|61884.2|61864.2|61885.7|61869|61879.1|61861.6|363
1620192300000|2021-05-05 05:25:00|61884.3|61864.3|61887.1|61867.1|61888|61870|61878.9|61860.5|368
1620192600000|2021-05-05 05:30:00|61886.9|61866.9|61890|61870|61892.4|61873.8|61882.5|61862.6|381
1620192900000|2021-05-05 05:35:00|61889.9|61869.9|61889|61874|61893.9|61875.8|61889|61869.7|291
1620193200000|2021-05-05 05:40:00|61889.1|61874.1|61894.6|61874.6|61899.2|61880.9|61888.8|61872.8|351
1620193500000|2021-05-05 05:45:00|61894.7|61874.7|61895|61875|61896|61880.5|61889|61871.7|331
1620193800000|2021-05-05 05:50:00|61894.9|61874.9|61905.4|61890.4|61906|61891|61884.9|61867.9|463
1620194100000|2021-05-05 05:55:00|61905.5|61890.5|61913.4|61893.4|61916|61896.7|61904.4|61887.3|503
1620194400000|2021-05-05 06:00:00|61913.3|61893.3|61902.4|61887.4|61915.5|61897.4|61892.4|61875.6|619
1620194700000|2021-05-05 06:05:00|61902.6|61887.6|61922.5|61907.5|61933.2|61918.2|61896.5|61880|721
1620195000000|2021-05-05 06:10:00|61922.4|61907.4|61925|61910|61934.3|61919.3|61916.6|61900.6|647
1620195300000|2021-05-05 06:15:00|61925.4|61910.4|61937|61922|61943.7|61928.7|61924.4|61907.6|748
1620195600000|2021-05-05 06:20:00|61937.1|61922.1|61942.9|61927.9|61947.5|61932.1|61937|61919|628
1620195900000|2021-05-05 06:25:00|61942.7|61927.7|61945.6|61930.6|61951.4|61936.4|61938.3|61923.3|688
1620196200000|2021-05-05 06:30:00|61945.4|61930.4|61951.1|61936.1|61973.8|61956.7|61944.8|61929.8|790
1620196500000|2021-05-05 06:35:00|61950.8|61935.8|61939.4|61924.4|61956.3|61941.3|61935.8|61920.8|751
1620196800000|2021-05-05 06:40:00|61938.8|61923.8|61949.6|61934.6|61957.6|61942.6|61938.1|61920.6|679
1620197100000|2021-05-05 06:45:00|61949.3|61934.3|61994.1|61974.1|62011.7|61991.7|61945.2|61930.2|679
1620197400000|2021-05-05 06:50:00|61994|61974|61981.1|61966.1|62002.2|61984.8|61976.2|61961.2|812
1620197700000|2021-05-05 06:55:00|61980.8|61965.8|61974.7|61959.7|61984|61969|61957.8|61942.8|835
1620198000000|2021-05-05 07:00:00|61974.9|61959.9|61994.3|61979.3|61996.3|61981.3|61948.1|61932.4|931
1620198300000|2021-05-05 07:05:00|61994.4|61979.4|62019.3|62004.3|62041.6|62023.4|61992.4|61977.4|967
1620198600000|2021-05-05 07:10:00|62018.3|62003.3|62016.4|62001.4|62032.2|62016.2|62015.2|61997.5|887
1620198900000|2021-05-05 07:15:00|62016.3|62001.3|62021.4|62006.4|62023.2|62007.3|62000.4|61985|867
1620199200000|2021-05-05 07:20:00|62023.6|62003.6|62026|62011|62033.4|62018.4|62011.8|61995.5|764
1620199500000|2021-05-05 07:25:00|62027.4|62012.4|62044.9|62024.9|62047.7|62030.1|62025.9|62010.9|763
1620199800000|2021-05-05 07:30:00|62042.4|62027.4|62038.1|62023.1|62044.8|62029.4|62033.3|62016.4|755
1620200100000|2021-05-05 07:35:00|62038.2|62023.2|62035.9|62020.9|62046.4|62031.4|62027.6|62012.6|733
1620200400000|2021-05-05 07:40:00|62038.7|62018.7|62022|62007|62039.1|62022|62021.2|62003.9|832
1620200700000|2021-05-05 07:45:00|62021.9|62006.9|62009.1|61994.1|62027.7|62012.7|62009.1|61994.1|741
1620201000000|2021-05-05 07:50:00|62009.5|61994.5|62014.4|61994.4|62021|62006|62004.1|61986.4|775
1620201300000|2021-05-05 07:55:00|62014.2|61994.2|62002.4|61987.4|62014.9|61997.5|61984.4|61967.2|860
1620201600000|2021-05-05 08:00:00|62002.3|61987.3|62021|62006|62024.9|62009.9|62002|61987|827
1620201900000|2021-05-05 08:05:00|62020.8|62005.8|62015.9|62000.9|62024.5|62009.5|62011|61995.3|712
1620202200000|2021-05-05 08:10:00|62016|62001|62032.7|62017.7|62038.4|62023.4|62015.7|62000.7|721
1620202500000|2021-05-05 08:15:00|62028.9|62013.9|62017|62002|62035.7|62020|62016.5|61999.4|643
1620202800000|2021-05-05 08:20:00|62016.9|62001.9|62036|62021|62041.2|62026.2|62009.2|61992.3|714
1620203100000|2021-05-05 08:25:00|62035.8|62020.8|62033.4|62018.4|62040|62025|62027.3|62012.3|679
1620203400000|2021-05-05 08:30:00|62033.3|62018.3|62023.9|62008.9|62036.3|62021.3|62016.9|61999.6|727
1620203700000|2021-05-05 08:35:00|62023.8|62008.8|62031.6|62016.6|62037.9|62022.9|62022.6|62007.6|832
1620204000000|2021-05-05 08:40:00|62031.9|62016.9|62010.8|61995.8|62035.4|62020.4|62010.8|61993.2|798
1620204300000|2021-05-05 08:45:00|62010.9|61995.9|62006.9|61991.9|62033.7|62016.1|62004.2|61989.2|669
1620204600000|2021-05-05 08:50:00|62007.3|61992.3|62001.3|61986.3|62013.6|61998.6|62001.3|61986.3|534
1620204900000|2021-05-05 08:55:00|62001.5|61986.5|61992|61977|62010.3|61993.1|61990.9|61974|641
1620205200000|2021-05-05 09:00:00|61993.2|61978.2|62004.4|61989.4|62008.5|61993.5|61987.2|61972.2|690
1620205500000|2021-05-05 09:05:00|62004.5|61989.5|61998.8|61983.8|62007.9|61992.9|61995.7|61980.7|555
1620205800000|2021-05-05 09:10:00|61999|61984|62007.1|61992.1|62009.5|61994.5|61996.2|61979.2|557
1620206100000|2021-05-05 09:15:00|62005.2|61990.2|62000.6|61985.6|62007.7|61992.7|61988.8|61973.8|581
1620206400000|2021-05-05 09:20:00|62000.7|61985.7|61993.1|61978.1|62008.5|61993.5|61990.4|61972.7|643
1620206700000|2021-05-05 09:25:00|61993.2|61978.2|61991.1|61976.1|61997.1|61982.1|61985.6|61970.6|562
1620207000000|2021-05-05 09:30:00|61991|61976|61987.5|61972.5|61993.8|61978.8|61983.2|61968.2|522
1620207300000|2021-05-05 09:35:00|61987.8|61972.8|61991.5|61976.5|61999|61984|61987.5|61972.5|529
1620207600000|2021-05-05 09:40:00|61991.6|61976.6|61986.7|61971.7|61991.7|61976.7|61976|61961|542
1620207900000|2021-05-05 09:45:00|61985.7|61970.7|61958.2|61943.2|61987.7|61972.2|61952.5|61937.4|716
1620208200000|2021-05-05 09:50:00|61958.1|61943.1|61958.3|61943.3|61961.7|61946.4|61951.9|61936.9|589
1620208500000|2021-05-05 09:55:00|61957.9|61942.9|61955.4|61940.4|61965.6|61948.7|61952.9|61937.4|559
1620208800000|2021-05-05 10:00:00|61954.7|61939.7|61944.3|61929.3|61955.3|61940.3|61928.8|61911.8|749
1620209100000|2021-05-05 10:05:00|61944.2|61929.2|61918.8|61903.8|61946.4|61931.4|61915.8|61899.3|707
1620209400000|2021-05-05 10:10:00|61918.7|61903.7|61924.7|61909.7|61933.7|61918.7|61916.6|61901.6|600
1620209700000|2021-05-05 10:15:00|61925.2|61910.2|61916.9|61901.9|61936.2|61921.2|61916.9|61901.9|699
1620210000000|2021-05-05 10:20:00|61917.4|61902.4|61917.8|61902.8|61924.2|61909.2|61907|61892|690
1620210300000|2021-05-05 10:25:00|61916.2|61901.2|61906.8|61891.8|61923.4|61908.4|61906.2|61891.2|618
1620210600000|2021-05-05 10:30:00|61907.1|61892.1|61904.9|61889.9|61916.1|61901.1|61904|61889|656
1620210900000|2021-05-05 10:35:00|61905|61890|61888.6|61873.6|61907.3|61892.3|61880.1|61865.1|762
1620211200000|2021-05-05 10:40:00|61888.8|61873.8|61894.9|61879.9|61899.1|61884.1|61880.5|61865.5|646
1620211500000|2021-05-05 10:45:00|61895.4|61880.4|61894.6|61879.6|61900.3|61885.3|61884.2|61868.2|663
1620211800000|2021-05-05 10:50:00|61894.5|61879.5|61879.6|61864.6|61894.9|61879.9|61871.4|61856.4|724
1620212100000|2021-05-05 10:55:00|61879.3|61864.3|61893.7|61873.7|61893.8|61876.3|61878.7|61863.7|709
1620212400000|2021-05-05 11:00:00|61890.9|61875.9|61892.4|61877.4|61895.4|61880.4|61887.2|61870.6|699
1620212700000|2021-05-05 11:05:00|61892.3|61877.3|61900.4|61885.4|61903.3|61888.3|61888.2|61872.7|629
1620213000000|2021-05-05 11:10:00|61900.3|61885.3|61893.2|61878.2|61900.7|61885.7|61890.5|61875.1|488
1620213300000|2021-05-05 11:15:00|61893.4|61878.4|61900.3|61885.3|61905.7|61890.7|61892.1|61877.1|557
1620213600000|2021-05-05 11:20:00|61900.4|61885.4|61911.1|61896.1|61911.2|61896.2|61894.4|61877.3|612
1620213900000|2021-05-05 11:25:00|61911|61896|61910.5|61895.5|61914.5|61899.5|61903.4|61888.4|591
1620214200000|2021-05-05 11:30:00|61910.9|61895.9|61902|61887|61910.9|61895.9|61898|61881.7|617
1620214500000|2021-05-05 11:35:00|61901.9|61886.9|61891.8|61876.8|61905.3|61890.3|61890|61875|517
1620214800000|2021-05-05 11:40:00|61891.6|61876.6|61892|61877|61895.8|61880.8|61877.2|61862.2|655
1620215100000|2021-05-05 11:45:00|61892.1|61877.1|61900.7|61885.7|61900.7|61885.7|61891.8|61876.8|673
1620215400000|2021-05-05 11:50:00|61900.5|61885.5|61913.9|61898.9|61915.7|61900.7|61897.6|61882.6|687
1620215700000|2021-05-05 11:55:00|61913.8|61898.8|61925.7|61910.7|61938|61923|61908.9|61893.9|835
1620216000000|2021-05-05 12:00:00|61924.6|61909.6|61930.2|61915.2|61933.7|61918.7|61917.4|61902.4|659
1620216300000|2021-05-05 12:05:00|61930|61915|61929.4|61914.4|61935.5|61920.5|61926.2|61911.2|606
1620216600000|2021-05-05 12:10:00|61929.3|61914.3|61949.9|61929.9|61955|61935|61914.5|61899.3|673
1620216900000|2021-05-05 12:15:00|61950.4|61926.3|61955.9|61940.9|61960.8|61945|61916|61896|843
1620217200000|2021-05-05 12:20:00|61955.8|61940.8|61961.1|61946.1|61972.9|61957.5|61946.7|61930.5|792
1620217500000|2021-05-05 12:25:00|61961.2|61946.2|61996.5|61981.5|61996.5|61981.5|61956.4|61941.4|791
1620217800000|2021-05-05 12:30:00|61997|61982|61999.5|61984.5|62017.3|62002.3|61996.4|61981.4|917
1620218100000|2021-05-05 12:35:00|61998.8|61983.8|62004.1|61989.1|62007.1|61992.1|61988.1|61973.1|804
1620218400000|2021-05-05 12:40:00|62004|61989|61991.5|61971.5|62004.9|61989|61988.1|61971.1|864
1620218700000|2021-05-05 12:45:00|61991.6|61971.6|61969.8|61949.8|61996|61979.2|61964.8|61947.4|861
1620219000000|2021-05-05 12:50:00|61970|61950|61975.9|61960.9|61979.5|61964.5|61955.8|61940.8|820
1620219300000|2021-05-05 12:55:00|61976.2|61961.2|61988.9|61973.9|61999.8|61984.8|61975.7|61960.7|780
1620219600000|2021-05-05 13:00:00|61989.4|61974.4|61971.6|61956.6|61989.4|61974.4|61948.9|61933.9|775
1620219900000|2021-05-05 13:05:00|61971.9|61956.9|61956.5|61941.5|61980.5|61965.5|61948.5|61933.5|803
1620220200000|2021-05-05 13:10:00|61956.1|61941.1|61955.8|61940.8|61962.3|61947.3|61945.4|61930.4|757
1620220500000|2021-05-05 13:15:00|61955.9|61940.9|61944.1|61929.1|61962.7|61947.7|61940.9|61925.9|700
1620220800000|2021-05-05 13:20:00|61942.9|61927.9|61962.4|61947.4|61962.7|61947.7|61941.8|61926.8|743
1620221100000|2021-05-05 13:25:00|61962.6|61947.6|61952.7|61937.7|61966.4|61951.4|61947.9|61932.9|650
1620221400000|2021-05-05 13:30:00|61953.6|61938.6|61932.8|61917.8|61954|61939|61931.7|61916.7|706
1620221700000|2021-05-05 13:35:00|61932.3|61917.3|61940.9|61925.9|61942.2|61927.2|61924.4|61909.4|688
1620222000000|2021-05-05 13:40:00|61940.6|61925.6|61942.2|61927.2|61953.3|61938.3|61934.1|61919.1|660
1620222300000|2021-05-05 13:45:00|61942.3|61927.3|61955.2|61940.2|61961.1|61946.1|61938.8|61923.8|688
1620222600000|2021-05-05 13:50:00|61955.1|61940.1|61979.4|61964.4|62002.5|61987.5|61949.2|61934.2|705
1620222900000|2021-05-05 13:55:00|61980.1|61965.1|61985.3|61965.3|61992.5|61977.5|61970.9|61955|706
1620223200000|2021-05-05 14:00:00|61983.3|61963.3|61988.2|61973.2|61999.9|61984.9|61974.2|61957.9|683
1620223500000|2021-05-05 14:05:00|61988.1|61973.1|62000.3|61985.3|62005.9|61990.9|61983.1|61968.1|720
1620223800000|2021-05-05 14:10:00|62000|61985|61997|61982|62002.3|61987.3|61982.8|61967.8|650
1620224100000|2021-05-05 14:15:00|61998.9|61983.9|61995.1|61980.1|62004.8|61989.8|61993.2|61978.2|639
1620224400000|2021-05-05 14:20:00|61996.5|61981.5|61975.1|61960.1|62003.1|61988.1|61972.1|61957.1|636
1620224700000|2021-05-05 14:25:00|61974.7|61959.7|61971.7|61956.7|61986.9|61971.9|61965.7|61948.6|653
1620225000000|2021-05-05 14:30:00|61970.8|61955.8|61950.4|61935.4|61976.1|61961.1|61946.8|61931.8|629
1620225300000|2021-05-05 14:35:00|61949|61934|61945.8|61930.8|61951.5|61936.5|61937|61922|635
1620225600000|2021-05-05 14:40:00|61948.1|61933.1|61942.8|61927.8|61951.1|61936.1|61932.6|61917.6|614
1620225900000|2021-05-05 14:45:00|61942.5|61927.5|61950.4|61935.4|61959|61944|61937.3|61920.5|676
1620226200000|2021-05-05 14:50:00|61950.3|61935.3|61952.2|61937.2|61964.1|61949.1|61911|61896|720
1620226500000|2021-05-05 14:55:00|61950.1|61935.1|61950.4|61935.4|61955.5|61940.5|61934.1|61919.1|713
1620226800000|2021-05-05 15:00:00|61952|61937|61951.7|61936.7|61960.7|61945.6|61941.9|61926.4|710
1620227100000|2021-05-05 15:05:00|61952.2|61937.2|61950.3|61935.3|61955.5|61940.5|61941.8|61924.1|540
1620227400000|2021-05-05 15:10:00|61950.2|61935.2|61949|61934|61965.8|61950.8|61944.1|61929.1|608
1620227700000|2021-05-05 15:15:00|61948.9|61933.9|61976.5|61961.5|61979.2|61964.2|61944.1|61929.1|634
1620228000000|2021-05-05 15:20:00|61976.7|61961.7|61959.7|61944.7|61982.4|61967.4|61959.5|61944.5|633
1620228300000|2021-05-05 15:25:00|61959.6|61944.6|61978.2|61963.2|61986.2|61967.3|61958.5|61943.5|587
1620228600000|2021-05-05 15:30:00|61979.5|61964.5|61966.3|61951.3|61981.9|61966.9|61957.7|61942.7|547
1620228900000|2021-05-05 15:35:00|61966.2|61951.2|61966|61951|61973.1|61957.8|61962.7|61946|482
1620229200000|2021-05-05 15:40:00|61966.1|61951.1|61975|61955|61975|61958.7|61956.9|61941.9|507
1620229500000|2021-05-05 15:45:00|61974.8|61954.8|61969.6|61954.6|61983.8|61966.4|61966.5|61951.5|531
1620229800000|2021-05-05 15:50:00|61969.9|61954.9|61960|61945|61971.5|61956.5|61955.3|61940.3|439
1620230100000|2021-05-05 15:55:00|61959.9|61944.9|61963.2|61948.2|61965.8|61950.8|61955.1|61940.1|437
1620230400000|2021-05-05 16:00:00|61962.2|61947.2|61984.8|61964.8|61985|61966.3|61958.7|61940.8|530
1620230700000|2021-05-05 16:05:00|61985.1|61965.1|61994.8|61979.8|61999.9|61983.1|61985.1|61965.1|433
1620231000000|2021-05-05 16:10:00|61995|61980|61992.4|61977.4|61997.9|61982.9|61983.4|61966.8|444
1620231300000|2021-05-05 16:15:00|61992.5|61977.5|62005.2|61990.2|62008.1|61990.6|61983|61965.7|511
1620231600000|2021-05-05 16:20:00|62005|61990|62000.4|61985.4|62016|61996|62000.4|61984.6|460
1620231900000|2021-05-05 16:25:00|61999.8|61984.8|61993.6|61978.6|62004.9|61987.4|61990.9|61975.9|492
1620232200000|2021-05-05 16:30:00|61993.4|61978.4|61996.4|61981.4|61999.8|61984.1|61990.5|61975.5|480
1620232500000|2021-05-05 16:35:00|61996.3|61981.3|61995.7|61980.7|61999.4|61982.7|61992.9|61977.9|425
1620232800000|2021-05-05 16:40:00|61995.5|61980.5|61986.4|61971.4|61995.7|61980.7|61985.5|61970.5|436
1620233100000|2021-05-05 16:45:00|61986.8|61971.8|61995.8|61980.8|61998.4|61981.3|61986.5|61971.5|389
1620233400000|2021-05-05 16:50:00|61995.9|61980.9|61989.1|61974.1|61995.9|61980.9|61986|61971|368
1620233700000|2021-05-05 16:55:00|61989|61974|62004.9|61989.9|62012|61994.6|61984.8|61969.8|488
1620234000000|2021-05-05 17:00:00|62007.1|61992.1|62015.1|62000.1|62020.4|62003.5|62006|61988.6|496
1620234300000|2021-05-05 17:05:00|62015.2|62000.2|62004.2|61989.2|62018.1|62003.1|62003.6|61986.3|442
1620234600000|2021-05-05 17:10:00|62004.4|61989.4|62008.4|61993.4|62008.4|61993.4|62000.1|61985.1|348
1620234900000|2021-05-05 17:15:00|62008.6|61993.6|62009.2|61994.2|62013.9|61998.9|62008.5|61993.5|368
1620235200000|2021-05-05 17:20:00|62009.3|61994.3|62003.7|61988.7|62009.7|61994.7|62002.6|61987.6|306
1620235500000|2021-05-05 17:25:00|62003.4|61988.4|61988.9|61973.9|62003.5|61988.5|61988.8|61970.9|431
1620235800000|2021-05-05 17:30:00|61988.7|61973.7|61983.6|61968.6|61991.9|61975.7|61982.8|61967.8|370
1620236100000|2021-05-05 17:35:00|61983.3|61968.3|61975.4|61960.4|61985.8|61970.8|61973.6|61958.6|411
1620236400000|2021-05-05 17:40:00|61975.9|61960.9|61972|61957|61978.8|61963.8|61969|61954|434
1620236700000|2021-05-05 17:45:00|61972.1|61957.1|61977.2|61962.2|61983.2|61968.2|61970.4|61953|416
1620237000000|2021-05-05 17:50:00|61977.3|61962.3|61971.5|61956.5|61977.5|61962.5|61965.8|61950.8|414
1620237300000|2021-05-05 17:55:00|61971.7|61956.7|61978.1|61963.1|61978.1|61963.1|61967.4|61952.4|460
1620237600000|2021-05-05 18:00:00|61979.5|61964.5|61987.7|61972.7|61988.9|61973.9|61976.9|61961.9|489
1620237900000|2021-05-05 18:05:00|61987.8|61972.8|61980.9|61965.9|61987.9|61972.9|61975.2|61960.2|387
1620238200000|2021-05-05 18:10:00|61981.1|61966.1|61978.8|61963.8|61984|61969|61977.5|61962.5|381
1620238500000|2021-05-05 18:15:00|61978.3|61963.3|61978.1|61963.1|61979.4|61964.4|61969.5|61954.5|426
1620238800000|2021-05-05 18:20:00|61977.8|61962.8|61976.9|61961.9|61983.6|61966.3|61975.8|61960.8|330
1620239100000|2021-05-05 18:25:00|61977|61962|61977.1|61962.1|61989.2|61974.2|61976.5|61961.5|393
1620239400000|2021-05-05 18:30:00|61975.5|61960.5|61974.9|61959.9|61977.4|61962.4|61972.6|61957.6|370
1620239700000|2021-05-05 18:35:00|61975|61960|61979.6|61964.6|61982.2|61967.2|61971.7|61956.7|349
1620240000000|2021-05-05 18:40:00|61980.1|61965.1|61974.4|61959.4|61981.7|61966.7|61974.3|61959.3|361
1620240300000|2021-05-05 18:45:00|61974.5|61959.5|61969|61954|61978.4|61963.4|61964.7|61949.7|379
1620240600000|2021-05-05 18:50:00|61968.6|61953.6|61964.7|61949.7|61969.1|61954.1|61962.3|61947.3|348
1620240900000|2021-05-05 18:55:00|61964.6|61949.6|61973.2|61958.2|61979.3|61963.5|61961.6|61945.1|458
1620241200000|2021-05-05 19:00:00|61974.2|61959.2|61976.9|61961.9|61985.5|61970.5|61971.5|61956.5|478
1620241500000|2021-05-05 19:05:00|61977.3|61962.3|61975|61960|61978.1|61963.1|61971.4|61956.4|419
1620241800000|2021-05-05 19:10:00|61974.9|61959.9|61974.8|61959.8|61979.1|61964.1|61974.4|61959.4|518
1620242100000|2021-05-05 19:15:00|61975.2|61960.2|61974.5|61959.5|61978.4|61963.4|61972.5|61957.5|414
1620242400000|2021-05-05 19:20:00|61974.4|61959.4|61974.8|61959.8|61980.1|61965.1|61973.1|61958.1|424
1620242700000|2021-05-05 19:25:00|61975.2|61960.2|61970|61955|61978.4|61963.4|61966.8|61951.8|452
1620243000000|2021-05-05 19:30:00|61970.7|61955.7|61976.6|61961.6|61981.8|61965.3|61970.7|61955.7|444
1620243300000|2021-05-05 19:35:00|61976.5|61961.5|61975.4|61960.4|61977.4|61962.4|61969.6|61952.3|415
1620243600000|2021-05-05 19:40:00|61975.6|61960.6|61964.6|61949.6|61981.1|61966.1|61964.2|61948.2|456
1620243900000|2021-05-05 19:45:00|61964.5|61949.5|61954.2|61939.2|61967.9|61952.9|61950.5|61935.5|442
1620244200000|2021-05-05 19:50:00|61956.6|61941.6|61953.4|61938.4|61966.5|61949.5|61948.8|61932.4|506
1620244500000|2021-05-05 19:55:00|61953.3|61938.3|61956.7|61941.7|61958.2|61941.7|61942.8|61927.8|585
1620244800000|2021-05-05 20:00:00|61956.5|61941.5|61956.7|61941.7|61959.8|61944.5|61947.7|61930.1|446
1620245100000|2021-05-05 20:05:00|61956.8|61941.8|61947.3|61932.3|61956.8|61941.8|61941.7|61923.6|361
1620245400000|2021-05-05 20:10:00|61947.2|61932.2|61946.9|61931.9|61950.5|61935.5|61944.8|61927.2|284
1620245700000|2021-05-05 20:15:00|61947.5|61932.5|61952.3|61937.3|61954.7|61937.4|61945.2|61926.9|225
1620246000000|2021-05-05 20:20:00|61952.4|61937.4|61954|61934|61955.6|61937.8|61949|61931.7|226
1620246300000|2021-05-05 20:25:00|61954.2|61934.2|61962.8|61942.8|61963.3|61946.3|61954.2|61934.2|247
1620246600000|2021-05-05 20:30:00|61962.2|61942.2|61955.5|61935.5|61962.8|61944.1|61955.2|61935.2|231
1620246900000|2021-05-05 20:35:00|61955.4|61935.4|61952.8|61937.8|61958.1|61939.2|61952.6|61934.6|169
1620247200000|2021-05-05 20:40:00|61952.7|61937.7|61952.6|61932.6|61955.9|61938.5|61951.3|61931.7|178
1620247500000|2021-05-05 20:45:00|61953.9|61933.9|61954.4|61934.4|61956.4|61936.4|61947.4|61927.4|303
1620247800000|2021-05-05 20:50:00|61954.8|61934.8|61953.8|61933.8|61955.7|61938.7|61950.7|61930.7|274
1620248100000|2021-05-05 20:55:00|61953.5|61933.5|61952|61931.4|61953.5|61933.5|61943.7|61923.7|316
1620248400000|2021-05-05 21:00:00|61952.1|61931.3|61957.6|61926.9|61959.5|61934.2|61952.1|61926.9|27
1620248700000|2021-05-05 21:05:00|61956.8|61928.6|61953.1|61929|61970|61933.3|61948.7|61911.7|102
1620249000000|2021-05-05 21:10:00|61953|61928.4|61968.2|61916.5|61968.2|61928.6|61949.7|61914.9|67
1620249300000|2021-05-05 21:15:00|61955|61927.7|61971|61922.6|61991|61933.1|61950.2|61913.2|96
1620249600000|2021-05-05 21:20:00|61970.8|61922.7|61963.9|61924.1|61976.7|61930.9|61956.7|61914|71
1620249900000|2021-05-05 21:25:00|61964.2|61923.6|61965.8|61914.6|61970.3|61930.3|61953.8|61902.7|87
1620250200000|2021-05-05 21:30:00|61961.5|61921.8|61965.9|61914|61967.5|61927.4|61950.7|61912.4|110
1620250500000|2021-05-05 21:35:00|61964.3|61914.4|61951.3|61920.8|61967.8|61924|61951.3|61913.5|119
1620250800000|2021-05-05 21:40:00|61962.2|61919.5|61946.2|61926.2|61971.2|61926.4|61944.6|61910.7|189
1620251100000|2021-05-05 21:45:00|61948.6|61927.7|61942.8|61914.3|61954.6|61927.7|61940.3|61912.1|212
1620251400000|2021-05-05 21:50:00|61944.2|61917|61946.9|61915.6|61959|61921.7|61941.2|61904.6|144
1620251700000|2021-05-05 21:55:00|61947.7|61915.3|61946.8|61916.6|61950.6|61922.2|61940.9|61915|162
1620252000000|2021-05-05 22:00:00|61954|61917.7|61944.5|61924.5|61961.9|61929.3|61939.7|61914.6|306
1620252300000|2021-05-05 22:05:00|61944|61924|61944.1|61924.1|61945.5|61927.7|61942.7|61923.2|136
1620252600000|2021-05-05 22:10:00|61943.5|61923.5|61943.8|61923.8|61944.7|61925.8|61940.8|61921.9|174
1620252900000|2021-05-05 22:15:00|61944.3|61924.3|61944|61924|61946.3|61927.7|61941.4|61923.2|140
1620253200000|2021-05-05 22:20:00|61944.4|61924.4|61944|61924|61946|61926|61942.4|61922.4|133
1620253500000|2021-05-05 22:25:00|61944.3|61924.3|61944.8|61924.8|61948|61929.9|61940.4|61920.4|198
1620253800000|2021-05-05 22:30:00|61944.7|61924.7|61946.7|61926.7|61946.7|61926.7|61936.1|61916.1|227
1620254100000|2021-05-05 22:35:00|61946.5|61926.5|61944.9|61924.9|61949.2|61929.2|61944.1|61924.1|145
1620254400000|2021-05-05 22:40:00|61945.5|61925.5|61944.1|61924.1|61945.6|61925.6|61940.5|61920.5|172
1620254700000|2021-05-05 22:45:00|61944.5|61924.5|61944.2|61924.2|61945.3|61925.5|61940.5|61920.8|174
1620255000000|2021-05-05 22:50:00|61944.7|61924.7|61944.1|61924.1|61945|61925|61941.1|61921.1|169
1620255300000|2021-05-05 22:55:00|61944.2|61924.2|61943.5|61923.5|61947.1|61927.1|61941.7|61921.7|227
1620255600000|2021-05-05 23:00:00|61943.6|61923.6|61941.1|61921.1|61945|61925|61938.3|61920.3|198
1620255900000|2021-05-05 23:05:00|61941.8|61921.8|61941.3|61921.3|61944.7|61926.8|61939.7|61919.7|148
1620256200000|2021-05-05 23:10:00|61941.5|61921.5|61941.5|61921.5|61946|61926|61939.7|61920.5|145
1620256500000|2021-05-05 23:15:00|61941.4|61921.4|61942.1|61922.1|61942.5|61922.5|61939.8|61919.8|171
1620256800000|2021-05-05 23:20:00|61941.6|61921.6|61937.4|61917.4|61942.7|61925.2|61937.3|61917.3|165
1620257100000|2021-05-05 23:25:00|61937.7|61917.7|61934.4|61914.4|61941.9|61925.2|61931|61911|250
1620257400000|2021-05-05 23:30:00|61934.6|61914.6|61954.2|61934.2|61957.4|61939.9|61934.6|61914.6|388
1620257700000|2021-05-05 23:35:00|61954.1|61934.1|61952.4|61932.4|61955.7|61938.2|61949.5|61929.6|286
1620258000000|2021-05-05 23:40:00|61952.6|61932.6|61945.1|61930.1|61955.1|61935.7|61943.8|61923.8|251
1620258300000|2021-05-05 23:45:00|61944.1|61929.1|61944.7|61924.7|61947.6|61929.4|61941.3|61922.7|232
1620258600000|2021-05-05 23:50:00|61944.6|61924.6|61938.8|61918.8|61949.6|61930.3|61936|61918.1|274
1620258900000|2021-05-05 23:55:00|61938.6|61918.6|61937|61917|61939.8|61921.4|61935.2|61915.9|279
1620259200000|2021-05-06 00:00:00|61936.9|61916.9|61934.8|61914.8|61938.3|61918.3|61926.1|61906.1|439
1620259500000|2021-05-06 00:05:00|61934.7|61914.7|61944.3|61924.3|61947.9|61927.9|61934.5|61914.7|387
1620259800000|2021-05-06 00:10:00|61944.5|61924.5|61943.1|61923.1|61950.1|61930.1|61938.8|61918.8|394
1620260100000|2021-05-06 00:15:00|61942.4|61922.4|61944.4|61924.4|61945|61926.4|61940.1|61920.8|337
1620260400000|2021-05-06 00:20:00|61944.7|61924.7|61944.3|61924.3|61944.9|61925.4|61939.2|61921.2|294
1620260700000|2021-05-06 00:25:00|61941.7|61926.7|61947.3|61927.3|61948.4|61928.4|61939.9|61921.5|273
1620261000000|2021-05-06 00:30:00|61947.2|61927.2|61953.1|61933.1|61953.4|61933.4|61944.6|61925.8|309
1620261300000|2021-05-06 00:35:00|61953|61933|61953|61933|61958.4|61940.7|61950.6|61932.2|332
1620261600000|2021-05-06 00:40:00|61952.9|61932.9|61960.4|61945.4|61965|61946.1|61950.7|61932.7|343
1620261900000|2021-05-06 00:45:00|61960.9|61945.9|61961.6|61941.6|61963.6|61946.1|61956.2|61938.6|391
1620262200000|2021-05-06 00:50:00|61961.8|61941.8|61970.7|61950.7|61971.2|61953.3|61957.2|61938.1|431
1620262500000|2021-05-06 00:55:00|61970.1|61950.1|61975.2|61955.2|61976.4|61956.7|61966.1|61947.1|443
1620262800000|2021-05-06 01:00:00|61975.6|61955.6|61981.7|61961.7|61982.5|61964.3|61972.4|61952.4|541
1620263100000|2021-05-06 01:05:00|61981.6|61961.6|61970.2|61950.2|61981.9|61962.2|61970|61950|548
1620263400000|2021-05-06 01:10:00|61970|61950|61960.7|61940.7|61970|61950|61955.7|61937.1|481
1620263700000|2021-05-06 01:15:00|61960|61940|61952.1|61932.1|61964.5|61944.5|61949.3|61929.3|518
1620264000000|2021-05-06 01:20:00|61952.2|61932.2|61934.5|61914.5|61955.4|61935.4|61933.5|61913.5|503
1620264300000|2021-05-06 01:25:00|61934.4|61914.4|61932|61917|61937.9|61917.9|61926.8|61908.9|474
1620264600000|2021-05-06 01:30:00|61931.9|61916.9|61943.4|61923.4|61946.6|61926.6|61931.9|61914.5|430
1620264900000|2021-05-06 01:35:00|61943.5|61923.5|61945.9|61925.9|61946.2|61926.2|61936.9|61916.9|451
1620265200000|2021-05-06 01:40:00|61946.1|61926.1|61937.9|61917.9|61948.4|61929.2|61935.7|61917.9|436
1620265500000|2021-05-06 01:45:00|61937.5|61917.5|61937.6|61917.6|61938.5|61920.6|61930.2|61910.2|377
1620265800000|2021-05-06 01:50:00|61937.4|61917.4|61932.6|61912.6|61939.8|61921.5|61929.7|61911.9|359
1620266100000|2021-05-06 01:55:00|61932.5|61912.5|61928.6|61908.6|61942.8|61922.9|61924.7|61906.5|457
1620266400000|2021-05-06 02:00:00|61929.4|61909.4|61933.4|61913.4|61933.7|61915.2|61926.5|61906.5|442
1620266700000|2021-05-06 02:05:00|61933.2|61913.2|61937.4|61917.4|61943.3|61923.3|61931.6|61911.6|452
1620267000000|2021-05-06 02:10:00|61937.5|61917.5|61931.5|61911.5|61938.3|61920.2|61929.5|61910.8|474
1620267300000|2021-05-06 02:15:00|61931.6|61911.6|61927|61907|61937|61917.8|61924|61905.9|462
1620267600000|2021-05-06 02:20:00|61927.1|61907.1|61922.4|61902.4|61927.8|61909.4|61915.4|61897.4|427
1620267900000|2021-05-06 02:25:00|61922.6|61902.6|61913.4|61898.4|61929|61909.3|61913.2|61895.6|423
1620268200000|2021-05-06 02:30:00|61913.6|61898.6|61923.9|61903.9|61924.6|61906.3|61913.1|61895.1|435
1620268500000|2021-05-06 02:35:00|61923.8|61903.8|61945.2|61925.2|61947.6|61927.6|61922|61903.1|414
1620268800000|2021-05-06 02:40:00|61945|61925|61954.9|61934.9|61958.4|61938.4|61945|61925|628
1620269100000|2021-05-06 02:45:00|61954.6|61934.6|61995.7|61975.7|62002.1|61984|61951.5|61931.5|670
1620269400000|2021-05-06 02:50:00|61995.6|61975.6|62004.9|61984.9|62011.1|61991.5|61991|61971|610
1620269700000|2021-05-06 02:55:00|62004.8|61984.8|61975.3|61955.3|62006.6|61986.6|61970.7|61951.6|651
1620270000000|2021-05-06 03:00:00|61976|61956|61978.2|61958.2|61986.5|61968.7|61970.7|61950.7|584
1620270300000|2021-05-06 03:05:00|61978.5|61958.5|61978|61958|61986.7|61968.8|61973.3|61953.6|553
1620270600000|2021-05-06 03:10:00|61977.8|61957.8|61973.8|61953.8|61981.6|61963.9|61970.1|61952.8|498
1620270900000|2021-05-06 03:15:00|61973.9|61953.9|61980.1|61960.1|61986.2|61969.3|61972.7|61953.9|468
1620271200000|2021-05-06 03:20:00|61980.2|61960.2|61980.7|61965.7|61986.1|61970.2|61977.9|61960.1|429
1620271500000|2021-05-06 03:25:00|61980.9|61965.9|61984|61964|61987.2|61968|61975.3|61957.8|431
1620271800000|2021-05-06 03:30:00|61983.6|61963.6|61983.3|61963.3|61989.1|61971.3|61979.9|61961.5|466
1620272100000|2021-05-06 03:35:00|61983.7|61963.7|61986|61971|61989.7|61973.1|61981|61963.1|418
1620272400000|2021-05-06 03:40:00|61986.1|61971.1|61977.6|61957.6|61991.3|61973.5|61973.6|61955.5|400
1620272700000|2021-05-06 03:45:00|61977.8|61957.8|61978.2|61958.2|61978.8|61960.4|61971|61953|493
1620273000000|2021-05-06 03:50:00|61975.7|61960.7|61983.9|61963.9|61984.6|61967|61973.1|61955.1|509
1620273300000|2021-05-06 03:55:00|61983.8|61963.8|61979|61964|61983.9|61966.9|61972.4|61957.4|430
1620273600000|2021-05-06 04:00:00|61978.6|61963.6|61974.2|61954.2|61983.1|61967.2|61973.7|61953.7|421
1620273900000|2021-05-06 04:05:00|61975.1|61955.1|61978.7|61958.7|61979.8|61963|61969.9|61953.4|465
1620274200000|2021-05-06 04:10:00|61978.2|61958.2|61978.2|61963.2|61981.2|61964|61975.3|61957.2|309
1620274500000|2021-05-06 04:15:00|61978.9|61963.9|61972.6|61952.6|61981.8|61965.1|61969|61949.4|310
1620274800000|2021-05-06 04:20:00|61972.5|61952.5|61970.4|61950.4|61973.4|61956|61965.4|61948.6|362
1620275100000|2021-05-06 04:25:00|61970.3|61950.3|61964.9|61949.9|61971.5|61953.1|61962.1|61944.4|357
1620275400000|2021-05-06 04:30:00|61964.8|61949.8|61964.5|61944.5|61968.7|61952|61960.6|61942|348
1620275700000|2021-05-06 04:35:00|61964.4|61944.4|61965.6|61945.6|61968.8|61952.3|61961.1|61943.9|314
1620276000000|2021-05-06 04:40:00|61965.8|61945.8|61959|61939|61966|61948.8|61956.1|61938.9|324
1620276300000|2021-05-06 04:45:00|61958.8|61938.8|61966.6|61951.6|61969.8|61952.3|61956.8|61938.7|352
1620276600000|2021-05-06 04:50:00|61969.5|61949.5|61954.6|61939.6|61969.5|61950.1|61954.5|61939.5|346
1620276900000|2021-05-06 04:55:00|61954.5|61939.5|61961.5|61946.5|61963.5|61947.2|61952.7|61935.6|378
1620277200000|2021-05-06 05:00:00|61962.8|61947.8|61950.1|61935.1|61964.8|61948.7|61949.7|61933|409
1620277500000|2021-05-06 05:05:00|61950.4|61935.4|61950.6|61935.6|61954.9|61937.8|61944.3|61927.1|320
1620277800000|2021-05-06 05:10:00|61950.8|61935.8|61952.1|61937.1|61957.2|61939.9|61947.8|61931|311
1620278100000|2021-05-06 05:15:00|61952.5|61937.5|61944.3|61929.3|61953.8|61938.8|61943.3|61926.5|394
1620278400000|2021-05-06 05:20:00|61947.1|61927.1|61947.4|61932.4|61948.5|61933.5|61942.4|61925.8|271
1620278700000|2021-05-06 05:25:00|61947.6|61932.6|61933.8|61918.8|61948.8|61932.9|61933.5|61917|326
1620279000000|2021-05-06 05:30:00|61933.1|61918.1|61936.8|61921.8|61939.8|61924.6|61932.1|61917.1|375
1620279300000|2021-05-06 05:35:00|61936.9|61921.9|61942|61922|61945|61927.7|61936.5|61918.1|369
1620279600000|2021-05-06 05:40:00|61941.5|61921.5|61934.2|61919.2|61944.5|61925.5|61933.9|61916.7|337
1620279900000|2021-05-06 05:45:00|61934.3|61919.3|61934.8|61919.8|61936.5|61920.7|61928.5|61912.3|349
1620280200000|2021-05-06 05:50:00|61934.9|61919.9|61940|61925|61942|61925.9|61931.8|61915.9|387
1620280500000|2021-05-06 05:55:00|61940.1|61925.1|61935|61915|61942.5|61927.5|61929|61911.7|439
1620280800000|2021-05-06 06:00:00|61935.7|61915.7|61920.5|61905.5|61939.6|61922.8|61915.8|61898.4|553
1620281100000|2021-05-06 06:05:00|61922|61907|61937.5|61922.5|61940.4|61925.4|61918.9|61903.9|502
1620281400000|2021-05-06 06:10:00|61937.6|61922.6|61937.9|61922.9|61944.7|61929.7|61928.3|61911.9|525
1620281700000|2021-05-06 06:15:00|61937.5|61922.5|61941.7|61926.7|61945.1|61929.7|61934.2|61919.1|475
1620282000000|2021-05-06 06:20:00|61941.8|61926.8|61947.4|61932.4|61947.8|61932.8|61939.6|61924.4|456
1620282300000|2021-05-06 06:25:00|61947.8|61932.8|61933.8|61913.8|61947.8|61932.8|61920|61903.8|526
1620282600000|2021-05-06 06:30:00|61931.5|61916.5|61924.6|61909.6|61932.9|61917.9|61919|61904|515
1620282900000|2021-05-06 06:35:00|61925.3|61910.3|61893.5|61878.5|61925.4|61910.4|61885.9|61870.9|561
1620283200000|2021-05-06 06:40:00|61894|61879|61882.3|61867.3|61894.8|61879.7|61869.6|61851.5|612
1620283500000|2021-05-06 06:45:00|61882.4|61867.4|61892.6|61877.6|61896.2|61881.2|61882.1|61867.1|484
1620283800000|2021-05-06 06:50:00|61892.7|61877.7|61892.5|61877.5|61900.8|61883.9|61886.3|61871.3|549
1620284100000|2021-05-06 06:55:00|61892.4|61877.4|61901.2|61886.2|61903.3|61888.3|61883.7|61868.7|554
1620284400000|2021-05-06 07:00:00|61901.3|61886.3|61851.4|61836.4|61910.8|61894.8|61848|61833|689
1620284700000|2021-05-06 07:05:00|61850.4|61835.4|61841.6|61826.6|61863.7|61848.7|61830.6|61815.6|651
1620285000000|2021-05-06 07:10:00|61841.5|61826.5|61850.4|61835.4|61854.5|61839.1|61834|61819|629
1620285300000|2021-05-06 07:15:00|61850.1|61835.1|61857.5|61842.5|61865.2|61850.2|61847|61831.8|658
1620285600000|2021-05-06 07:20:00|61857.7|61842.7|61853.6|61833.6|61859.4|61843.3|61846.6|61831.1|603
1620285900000|2021-05-06 07:25:00|61853.7|61833.7|61853|61838|61858.6|61843.6|61846.7|61831.7|596
1620286200000|2021-05-06 07:30:00|61853.1|61838.1|61845.5|61830.5|61858.1|61843.1|61843.9|61828.9|563
1620286500000|2021-05-06 07:35:00|61846.5|61831.5|61846.9|61831.9|61854.2|61839.2|61845|61830|534
1620286800000|2021-05-06 07:40:00|61847|61832|61828.8|61813.8|61849.9|61834.9|61826.6|61810.7|544
1620287100000|2021-05-06 07:45:00|61827.1|61812.1|61838.8|61823.8|61846.2|61831.2|61826.3|61811.3|554
1620287400000|2021-05-06 07:50:00|61837.5|61822.5|61838.9|61823.9|61839.2|61824.2|61826.5|61811.5|591
1620287700000|2021-05-06 07:55:00|61838.6|61823.6|61843.4|61828.4|61856.7|61838.8|61836.7|61821.7|635
1620288000000|2021-05-06 08:00:00|61844.5|61829.5|61852.2|61837.2|61860.8|61842.9|61838.8|61823.8|610
1620288300000|2021-05-06 08:05:00|61852|61837|61840.2|61825.2|61852.6|61837.6|61836.6|61821.6|538
1620288600000|2021-05-06 08:10:00|61840.6|61825.6|61834.6|61819.6|61842.2|61827.2|61831.7|61816.7|548
1620288900000|2021-05-06 08:15:00|61834.5|61819.5|61803.2|61788.2|61838.2|61821.9|61796.4|61778.8|656
1620289200000|2021-05-06 08:20:00|61802.6|61787.6|61814.2|61799.2|61816.7|61801.7|61796.7|61781.7|568
1620289500000|2021-05-06 08:25:00|61815.6|61800.6|61805.6|61790.6|61815.9|61800.9|61796.5|61781.5|511
1620289800000|2021-05-06 08:30:00|61805.7|61790.7|61782.1|61767.1|61805.7|61790.7|61769.2|61753|642
1620290100000|2021-05-06 08:35:00|61781.8|61766.8|61749.9|61734.9|61787.8|61772.8|61743.6|61726.4|616
1620290400000|2021-05-06 08:40:00|61750|61735|61772.4|61757.4|61773.9|61757.8|61749.1|61731.9|581
1620290700000|2021-05-06 08:45:00|61773.1|61758.1|61775.4|61760.4|61776.8|61761.8|61762.3|61747.3|606
1620291000000|2021-05-06 08:50:00|61775.3|61760.3|61772|61757|61779.5|61764.5|61758.2|61742.2|626
1620291300000|2021-05-06 08:55:00|61771.7|61756.7|61769.6|61754.6|61774.2|61759.2|61764.6|61749.6|596
1620291600000|2021-05-06 09:00:00|61769.8|61754.8|61777.4|61762.4|61786.2|61771.2|61766.9|61751.2|608
1620291900000|2021-05-06 09:05:00|61777.2|61762.2|61767.9|61752.9|61779.4|61764.4|61762.6|61747.6|559
1620292200000|2021-05-06 09:10:00|61767.7|61752.7|61781.8|61766.8|61784.6|61769.6|61759|61744|628
1620292500000|2021-05-06 09:15:00|61781.4|61766.4|61768.3|61753.3|61785.4|61770.4|61762.3|61747.2|629
1620292800000|2021-05-06 09:20:00|61768.5|61753.5|61749|61734|61771.3|61756.3|61747.6|61731.1|623
1620293100000|2021-05-06 09:25:00|61748.6|61733.6|61730.1|61715.1|61751.1|61734.8|61727.8|61712.8|610
1620293400000|2021-05-06 09:30:00|61730.6|61715.6|61717.8|61702.8|61738.9|61723.9|61715|61700|615
1620293700000|2021-05-06 09:35:00|61717.3|61702.3|61712.9|61697.9|61734.4|61717.2|61711.7|61696.7|573
1620294000000|2021-05-06 09:40:00|61713.4|61698.4|61728.6|61713.6|61737.8|61722.8|61711.1|61696.1|632
1620294300000|2021-05-06 09:45:00|61730.1|61715.1|61708.3|61693.3|61730.1|61715.1|61702.5|61687.5|553
1620294600000|2021-05-06 09:50:00|61708.5|61693.5|61728.9|61713.9|61732.8|61717.8|61708.5|61693.5|563
1620294900000|2021-05-06 09:55:00|61729|61714|61732.4|61717.4|61738.5|61723.5|61728.9|61713.9|547
1620295200000|2021-05-06 10:00:00|61732.9|61717.9|61729.7|61714.7|61735.9|61720.9|61723.2|61708.2|592
1620295500000|2021-05-06 10:05:00|61729.6|61714.6|61740|61725|61740|61725|61720.8|61705.8|570
1620295800000|2021-05-06 10:10:00|61739.9|61724.9|61736.8|61721.8|61740.2|61725.2|61731.2|61716.2|519
1620296100000|2021-05-06 10:15:00|61736.7|61721.7|61734.5|61719.5|61737.8|61722.8|61727.7|61712.7|537
1620296400000|2021-05-06 10:20:00|61734.4|61719.4|61719.6|61704.6|61737|61722|61716.1|61701.1|531
1620296700000|2021-05-06 10:25:00|61719.8|61704.8|61719.8|61704.8|61726.5|61711.5|61714.7|61699.7|549
1620297000000|2021-05-06 10:30:00|61719.3|61704.3|61722.9|61707.9|61723|61708|61716.5|61701.5|459
1620297300000|2021-05-06 10:35:00|61723|61708|61736.2|61721.2|61738.1|61723.1|61722.7|61707.7|511
1620297600000|2021-05-06 10:40:00|61736|61721|61735.3|61720.3|61737|61722|61733.4|61718.4|478
1620297900000|2021-05-06 10:45:00|61735.1|61720.1|61746.3|61731.3|61747.6|61732.6|61734.4|61719.4|488
1620298200000|2021-05-06 10:50:00|61746.2|61731.2|61749.3|61734.3|61749.6|61734.6|61740.7|61725.7|586
1620298500000|2021-05-06 10:55:00|61749.1|61734.1|61758.9|61743.9|61761.4|61744|61747.5|61732.5|607
1620298800000|2021-05-06 11:00:00|61758.8|61743.8|61770.4|61755.4|61775.6|61760.6|61747.3|61732.3|768
1620299100000|2021-05-06 11:05:00|61770.8|61755.8|61761.7|61746.7|61770.9|61755.9|61743.3|61728.3|707
1620299400000|2021-05-06 11:10:00|61761.4|61746.4|61757.2|61742.2|61764.5|61749.5|61743.9|61728.9|658
1620299700000|2021-05-06 11:15:00|61757.5|61742.5|61737.6|61722.6|61758.8|61743.8|61731.7|61716.7|604
1620300000000|2021-05-06 11:20:00|61737.7|61722.7|61741.1|61726.1|61744.1|61729.1|61730.6|61715.6|561
1620300300000|2021-05-06 11:25:00|61740.9|61725.9|61742.1|61727.1|61747.5|61732.5|61736.2|61721.2|551
1620300600000|2021-05-06 11:30:00|61742.3|61727.3|61746.8|61731.8|61747.7|61732.7|61730.5|61715.5|630
1620300900000|2021-05-06 11:35:00|61746.3|61731.3|61739.9|61724.9|61749.2|61734.2|61731.9|61716.9|539
1620301200000|2021-05-06 11:40:00|61739.1|61724.1|61730.8|61715.8|61740.5|61725.5|61725.8|61710.8|558
1620301500000|2021-05-06 11:45:00|61731.2|61716.2|61725|61710|61731.7|61716.7|61722.1|61707.1|501
1620301800000|2021-05-06 11:50:00|61726.3|61711.3|61709.5|61694.5|61730.1|61715.1|61708.2|61693.2|556
1620302100000|2021-05-06 11:55:00|61707.5|61692.5|61710.4|61695.4|61712.1|61697.1|61691.7|61676.7|632
1620302400000|2021-05-06 12:00:00|61706.2|61691.2|61679.9|61664.9|61710.2|61695.2|61678.2|61663.2|649
1620302700000|2021-05-06 12:05:00|61681|61666|61686.5|61671.5|61688.8|61673.8|61677.5|61662.5|599
1620303000000|2021-05-06 12:10:00|61685.5|61670.5|61667.6|61652.6|61686.3|61671.3|61666.6|61651.6|636
1620303300000|2021-05-06 12:15:00|61666.5|61651.5|61693.7|61678.7|61696.7|61681.7|61662.8|61647.8|642
1620303600000|2021-05-06 12:20:00|61694|61679|61701.2|61686.2|61710.2|61695.2|61694|61679|651
1620303900000|2021-05-06 12:25:00|61700.7|61685.7|61701.7|61681.7|61706.6|61691.6|61697.8|61679.8|513
1620304200000|2021-05-06 12:30:00|61702.1|61682.1|61714.4|61699.4|61732.3|61717.3|61700|61681.4|678
1620304500000|2021-05-06 12:35:00|61713.8|61698.8|61695.7|61680.7|61725.4|61710.4|61692.3|61675|607
1620304800000|2021-05-06 12:40:00|61695.8|61680.8|61699.7|61684.7|61707.9|61691|61690.8|61675.8|642
1620305100000|2021-05-06 12:45:00|61699.9|61684.9|61687.3|61672.3|61706.6|61691.6|61680|61663.1|613
1620305400000|2021-05-06 12:50:00|61687.5|61672.5|61678.3|61663.3|61692.2|61677.2|61672.1|61657.1|588
1620305700000|2021-05-06 12:55:00|61678.5|61663.5|61680.7|61665.7|61683.5|61667.1|61663.4|61648.4|623
1620306000000|2021-05-06 13:00:00|61681|61666|61704.8|61689.8|61707.1|61689.8|61676|61658.9|673
1620306300000|2021-05-06 13:05:00|61707.1|61687.1|61709.1|61694.1|61715.2|61697.8|61696.2|61680.7|647
1620306600000|2021-05-06 13:10:00|61710.7|61690.7|61709.2|61694.2|61723.4|61706.1|61698.9|61683.9|638
1620306900000|2021-05-06 13:15:00|61709.3|61694.3|61723.1|61708.1|61727.6|61712.6|61702.5|61687.5|609
1620307200000|2021-05-06 13:20:00|61723|61708|61699.3|61684.3|61727.8|61710.8|61697.4|61682.4|643
1620307500000|2021-05-06 13:25:00|61698.7|61683.7|61699.3|61684.3|61706.5|61691.5|61694.1|61679.1|576
1620307800000|2021-05-06 13:30:00|61699|61684|61683.2|61668.2|61707|61692|61672|61657|671
1620308100000|2021-05-06 13:35:00|61682.9|61667.9|61641.2|61626.2|61683.3|61668.3|61635.3|61619.8|768
1620308400000|2021-05-06 13:40:00|61641.1|61626.1|61642.8|61627.8|61648.4|61632.2|61631.8|61615.8|734
1620308700000|2021-05-06 13:45:00|61643.1|61628.1|61622.2|61607.2|61643.2|61628.2|61614.6|61597.9|750
1620309000000|2021-05-06 13:50:00|61622.3|61607.3|61628.3|61613.3|61632.2|61616|61606.7|61591.4|740
1620309300000|2021-05-06 13:55:00|61626.2|61611.2|61653.4|61638.4|61658.7|61643.7|61625.3|61610.3|739
1620309600000|2021-05-06 14:00:00|61653.7|61638.7|61630.7|61615.7|61663.9|61648.9|61627.6|61612.6|765
1620309900000|2021-05-06 14:05:00|61631.3|61616.3|61661.9|61646.9|61669|61654|61623.6|61608.6|701
1620310200000|2021-05-06 14:10:00|61661.6|61646.6|61655.4|61640.4|61663|61646.7|61629.4|61612.7|697
1620310500000|2021-05-06 14:15:00|61655.2|61640.2|61672.2|61657.2|61677.6|61661.1|61641.5|61626.5|875
1620310800000|2021-05-06 14:20:00|61672.6|61657.6|61666.1|61651.1|61689.5|61671.8|61664.4|61649.4|873
1620311100000|2021-05-06 14:25:00|61666.5|61651.5|61686|61671|61689.5|61673|61663.4|61646|845
1620311400000|2021-05-06 14:30:00|61685.7|61670.7|61685.5|61670.5|61690.4|61675.4|61670.9|61655.9|841
1620311700000|2021-05-06 14:35:00|61685.7|61670.7|61676.8|61661.8|61691|61673.5|61674.9|61659.9|858
1620312000000|2021-05-06 14:40:00|61677|61662|61656.5|61641.5|61679.6|61664.6|61652.8|61637.8|840
1620312300000|2021-05-06 14:45:00|61656.2|61641.2|61641.1|61626.1|61656.2|61641.2|61639.7|61624.7|768
1620312600000|2021-05-06 14:50:00|61641.2|61626.2|61646.7|61631.7|61657.1|61639.5|61631.1|61614.2|899
1620312900000|2021-05-06 14:55:00|61647.2|61632.2|61665.7|61650.7|61676|61661|61645.4|61630.4|948
1620313200000|2021-05-06 15:00:00|61665.5|61650.5|61684.4|61669.4|61697.1|61677.8|61660.9|61645.9|971
1620313500000|2021-05-06 15:05:00|61683.6|61668.6|61691.6|61676.6|61701.3|61686.3|61678.2|61662.2|819
1620313800000|2021-05-06 15:10:00|61691.5|61676.5|61684.7|61669.7|61698.8|61683.8|61683.8|61668.8|744
1620314100000|2021-05-06 15:15:00|61684.6|61669.6|61703|61688|61706|61691|61684.6|61669.6|714
1620314400000|2021-05-06 15:20:00|61703.2|61688.2|61690.3|61675.3|61717.8|61702.8|61683.9|61667.9|738
1620314700000|2021-05-06 15:25:00|61690.1|61675.1|61699.7|61684.7|61706.3|61691.3|61678.1|61663.1|799
1620315000000|2021-05-06 15:30:00|61699.8|61684.8|61685.5|61670.5|61699.8|61684.8|61681.7|61666|770
1620315300000|2021-05-06 15:35:00|61685.3|61670.3|61698.2|61683.2|61698.4|61683.4|61683|61668|682
1620315600000|2021-05-06 15:40:00|61698|61683|61703.2|61688.2|61716.2|61701.2|61692.8|61677.8|667
1620315900000|2021-05-06 15:45:00|61703.6|61688.6|61715|61700|61724.9|61707.3|61702.5|61687.5|656
1620316200000|2021-05-06 15:50:00|61715.2|61700.2|61720.4|61705.4|61725.6|61710.6|61710.4|61695.4|688
1620316500000|2021-05-06 15:55:00|61720.7|61705.7|61721|61706|61723.8|61708.8|61710|61695|672
1620316800000|2021-05-06 16:00:00|61720.8|61705.8|61717.6|61702.6|61746|61731|61717.2|61700.1|739
1620317100000|2021-05-06 16:05:00|61717.1|61702.1|61703.4|61688.4|61719.2|61704.2|61702|61683.8|610
1620317400000|2021-05-06 16:10:00|61703.5|61688.5|61718|61703|61721.1|61705.5|61701.4|61685.1|593
1620317700000|2021-05-06 16:15:00|61717.5|61702.5|61704.2|61689.2|61718.3|61703.3|61702|61686.2|533
1620318000000|2021-05-06 16:20:00|61704.1|61689.1|61706.4|61691.4|61710.1|61693.5|61697.4|61681|587
1620318300000|2021-05-06 16:25:00|61706.5|61691.5|61709.3|61694.3|61710.5|61695.5|61697.9|61682.9|544
1620318600000|2021-05-06 16:30:00|61710.1|61695.1|61717.3|61702.3|61726.3|61706.3|61708.3|61693.3|570
1620318900000|2021-05-06 16:35:00|61717.2|61702.2|61716.5|61696.5|61722.3|61704.6|61706.8|61688.8|581
1620319200000|2021-05-06 16:40:00|61716.4|61696.4|61711.4|61696.4|61717.4|61700.4|61707.7|61690.1|518
1620319500000|2021-05-06 16:45:00|61711.5|61696.5|61726.6|61711.6|61732.9|61717.9|61708.8|61692.9|536
1620319800000|2021-05-06 16:50:00|61725.9|61710.9|61716.2|61701.2|61726.9|61711.9|61711.4|61696.3|544
1620320100000|2021-05-06 16:55:00|61716.1|61701.1|61718|61703|61727|61712|61715.5|61700.5|606
1620320400000|2021-05-06 17:00:00|61717.7|61702.7|61715.8|61700.8|61721|61705.8|61710.4|61693.6|562
1620320700000|2021-05-06 17:05:00|61715.7|61700.7|61710.6|61695.6|61718.4|61701.3|61710.4|61694.4|380
1620321000000|2021-05-06 17:10:00|61710.5|61695.5|61715.9|61695.9|61718.7|61702.7|61710.4|61695.4|472
1620321300000|2021-05-06 17:15:00|61716|61696|61717.3|61702.3|61729|61711.6|61711|61694.7|399
1620321600000|2021-05-06 17:20:00|61717.1|61702.1|61718.5|61703.5|61721.3|61704.2|61713.1|61697.7|432
1620321900000|2021-05-06 17:25:00|61718.6|61703.6|61721.6|61706.6|61721.6|61706.6|61711.1|61696.1|442
1620322200000|2021-05-06 17:30:00|61721.5|61706.5|61726.4|61711.4|61727|61712|61718.6|61703.6|404
1620322500000|2021-05-06 17:35:00|61726.2|61711.2|61721.7|61706.7|61727.2|61712.2|61718.1|61703.1|315
1620322800000|2021-05-06 17:40:00|61721.3|61706.3|61710.8|61695.8|61724.4|61709.4|61710|61694.2|448
1620323100000|2021-05-06 17:45:00|61710.7|61695.7|61696.8|61681.8|61711.8|61696.8|61696.7|61681.7|494
1620323400000|2021-05-06 17:50:00|61697.5|61682.5|61694.8|61679.8|61705.8|61688.1|61691.7|61673.8|430
1620323700000|2021-05-06 17:55:00|61695|61680|61686.1|61671.1|61695.9|61680.9|61681.8|61664.6|481
1620324000000|2021-05-06 18:00:00|61686|61671|61680.1|61665.1|61689.5|61673.1|61677.6|61662.6|516
1620324300000|2021-05-06 18:05:00|61678.7|61663.7|61672.6|61652.6|61684.8|61666.8|61670.5|61652.2|426
1620324600000|2021-05-06 18:10:00|61672.4|61652.4|61688.3|61673.3|61692|61673.7|61667.2|61648.9|651
1620324900000|2021-05-06 18:15:00|61688.4|61673.4|61695.4|61675.4|61700.3|61682.3|61683|61668|658
1620325200000|2021-05-06 18:20:00|61695.3|61675.3|61694.3|61679.3|61702.9|61685.8|61693.4|61675.3|587
1620325500000|2021-05-06 18:25:00|61693.8|61678.8|61697.8|61677.8|61700.7|61682.9|61692.9|61674.5|523
1620325800000|2021-05-06 18:30:00|61697.9|61677.9|61682.4|61667.4|61698|61679.8|61678.9|61661.5|575
1620326100000|2021-05-06 18:35:00|61682.3|61667.3|61683.6|61668.6|61685.6|61670.6|61679.6|61664.6|443
1620326400000|2021-05-06 18:40:00|61683.4|61668.4|61686.2|61671.2|61691.9|61676.9|61683.2|61668.2|406
1620326700000|2021-05-06 18:45:00|61686.1|61671.1|61683|61668|61686.1|61671.1|61680.8|61665.8|441
1620327000000|2021-05-06 18:50:00|61682.7|61667.7|61684.3|61669.3|61684.3|61669.3|61680.3|61665.3|389
1620327300000|2021-05-06 18:55:00|61683.3|61668.3|61692.9|61677.9|61697|61682|61682.9|61667.9|595
1620327600000|2021-05-06 19:00:00|61693.2|61678.2|61690.7|61675.7|61694.6|61679.6|61687.8|61672.8|553
1620327900000|2021-05-06 19:05:00|61690.8|61675.8|61684.3|61669.3|61690.8|61675.8|61683.2|61668.2|418
1620328200000|2021-05-06 19:10:00|61684.1|61669.1|61683.3|61668.3|61685.5|61670.5|61679.4|61664.4|451
1620328500000|2021-05-06 19:15:00|61683.2|61668.2|61678.2|61663.2|61684.1|61669.1|61675.7|61660.7|395
1620328800000|2021-05-06 19:20:00|61678.3|61663.3|61668.2|61653.2|61678.8|61663.8|61667.4|61652.4|458
1620329100000|2021-05-06 19:25:00|61668.1|61653.1|61658.8|61638.8|61670.6|61655.6|61655.8|61638.7|579
1620329400000|2021-05-06 19:30:00|61658.7|61638.7|61662.6|61647.6|61663|61648|61655|61636.8|437
1620329700000|2021-05-06 19:35:00|61662.7|61647.7|61656.6|61641.6|61662.8|61647.8|61653.1|61638.1|487
1620330000000|2021-05-06 19:40:00|61655.2|61640.2|61657.9|61642.9|61658.3|61643.3|61654.4|61639.4|409
1620330300000|2021-05-06 19:45:00|61657.8|61642.8|61656.7|61641.7|61669.2|61654.2|61654.7|61639.7|551
1620330600000|2021-05-06 19:50:00|61656.6|61641.6|61647.5|61632.5|61658.2|61642.9|61646.8|61631.8|626
1620330900000|2021-05-06 19:55:00|61647.2|61632.2|61649|61634|61656.1|61641.1|61644.7|61629.7|733
1620331200000|2021-05-06 20:00:00|61648.9|61633.9|61661.7|61646.7|61666|61649.3|61648.9|61633.9|558
1620331500000|2021-05-06 20:05:00|61661.8|61646.8|61660.6|61645.6|61664.1|61647.6|61660.2|61643.5|286
1620331800000|2021-05-06 20:10:00|61660.7|61645.7|61668.9|61653.9|61669.8|61654.3|61657.8|61642.8|308
1620332100000|2021-05-06 20:15:00|61669|61654|61670.9|61655.9|61673.9|61657.1|61668.1|61651|243
1620332400000|2021-05-06 20:20:00|61670.6|61655.6|61668.1|61653.1|61670.9|61655.9|61667.5|61652.5|166
1620332700000|2021-05-06 20:25:00|61668|61653|61663.1|61648.1|61671|61653.8|61662.3|61645.3|197
1620333000000|2021-05-06 20:30:00|61662.9|61647.9|61661|61641|61669|61651.9|61657.5|61640.4|283
1620333300000|2021-05-06 20:35:00|61660.9|61640.9|61655.7|61640.7|61660.9|61641.5|61653.4|61637.5|221
1620333600000|2021-05-06 20:40:00|61655.4|61640.4|61653.2|61638.2|61660.5|61642.5|61652.1|61634.7|245
1620333900000|2021-05-06 20:45:00|61653.3|61638.3|61658.1|61638.1|61659.6|61641|61648.1|61630.4|359
1620334200000|2021-05-06 20:50:00|61658.2|61638.2|61653.7|61633.7|61658.7|61640.8|61651.6|61633.5|310
1620334500000|2021-05-06 20:55:00|61653.5|61633.5|61643.5|61623.5|61653.5|61633.5|61641.2|61620.3|279
1620334800000|2021-05-06 21:00:00|61642.9|61622.9|61675.1|61627.2|61679.2|61631.7|61642.9|61622.9|83
1620335100000|2021-05-06 21:05:00|61678.4|61621.7|61664.1|61623.5|61678.4|61636|61637.1|61607.1|232
1620335400000|2021-05-06 21:10:00|61660.9|61628.5|61666.5|61622.5|61676.6|61632.2|61652|61611.2|180
1620335700000|2021-05-06 21:15:00|61660.8|61622|61666.4|61621.3|61675.2|61632.6|61652.5|61612.7|85
1620336000000|2021-05-06 21:20:00|61674.6|61613.9|61663.7|61631.7|61674.6|61637.7|61655.8|61613.9|112
1620336300000|2021-05-06 21:25:00|61663.8|61631|61660.1|61633.8|61670.4|61638.1|61656.6|61622.1|66
1620336600000|2021-05-06 21:30:00|61657.7|61634.8|61654|61624.2|61666.5|61636.8|61654|61623.7|164
1620336900000|2021-05-06 21:35:00|61654.3|61624.5|61654.4|61632.7|61664.7|61634.6|61646.6|61619.4|233
1620337200000|2021-05-06 21:40:00|61656.4|61630.1|61659.8|61621|61662.2|61634.5|61651.6|61619.8|192
1620337500000|2021-05-06 21:45:00|61657.4|61624.4|61651.6|61631.6|61657.4|61632.3|61649.6|61621.7|241
1620337800000|2021-05-06 21:50:00|61651.4|61631.4|61650.8|61630.4|61662.8|61633.3|61650.4|61623.7|230
1620338100000|2021-05-06 21:55:00|61650.5|61630.1|61659.2|61631.9|61668.2|61635.2|61649.7|61618.4|277
1620338400000|2021-05-06 22:00:00|61660.6|61633|61657.3|61637.3|61663.2|61640.6|61651.2|61628.1|469
1620338700000|2021-05-06 22:05:00|61654.5|61634.5|61662.1|61642.1|61673.6|61642.4|61654.5|61634.5|361
1620339000000|2021-05-06 22:10:00|61661.9|61641.9|61662.6|61642.6|61675.1|61648.2|61659.4|61639.4|380
1620339300000|2021-05-06 22:15:00|61662.8|61642.8|61665.4|61645.4|61667.3|61647.3|61660.2|61640.2|244
1620339600000|2021-05-06 22:20:00|61664.9|61644.9|61665.6|61645.6|61667.6|61649.1|61663.3|61644.5|245
1620339900000|2021-05-06 22:25:00|61665.8|61645.8|61660.4|61640.4|61666.9|61646.9|61660|61640|149
1620340200000|2021-05-06 22:30:00|61660|61640|61661.9|61641.9|61665.7|61645.7|61659|61639|229
1620340500000|2021-05-06 22:35:00|61662.1|61642.1|61669.7|61649.7|61672.1|61652.1|61661.2|61641.2|261
1620340800000|2021-05-06 22:40:00|61670.6|61650.6|61659.9|61639.9|61671.7|61653.7|61658.6|61638.6|195
1620341100000|2021-05-06 22:45:00|61660.1|61640.1|61661.3|61641.3|61665.7|61648.5|61658.8|61638.8|178
1620341400000|2021-05-06 22:50:00|61661.4|61641.4|61665.3|61645.3|61666.4|61646.4|61660.3|61641.4|141
1620341700000|2021-05-06 22:55:00|61665.5|61645.5|61666.2|61646.2|61670.4|61650.4|61664.6|61644.6|200
1620342000000|2021-05-06 23:00:00|61666|61646|61656.2|61636.2|61668|61648|61655.8|61635.8|212
1620342300000|2021-05-06 23:05:00|61656.1|61636.1|61657.1|61637.1|61658.4|61638.4|61651.8|61631.8|197
1620342600000|2021-05-06 23:10:00|61657.3|61637.3|61648.6|61628.6|61658.6|61638.6|61647.9|61627.9|179
1620342900000|2021-05-06 23:15:00|61648.5|61628.5|61650.5|61630.5|61653|61633|61648.3|61628.3|148
1620343200000|2021-05-06 23:20:00|61650.8|61630.8|61652.4|61632.4|61653.7|61633.7|61650|61630|175
1620343500000|2021-05-06 23:25:00|61652.1|61632.1|61645.4|61625.4|61652.1|61632.1|61644.9|61624.9|191
1620343800000|2021-05-06 23:30:00|61645.2|61625.2|61648|61628|61650.8|61630.8|61644.9|61624.9|192
1620344100000|2021-05-06 23:35:00|61647.7|61627.7|61646.3|61626.3|61648.6|61628.6|61644.6|61624.6|201
1620344400000|2021-05-06 23:40:00|61647.3|61627.3|61643.5|61623.5|61648.6|61628.6|61643|61623|219
1620344700000|2021-05-06 23:45:00|61643|61623|61641.5|61621.5|61643.2|61624.1|61637.9|61617.9|239
1620345000000|2021-05-06 23:50:00|61641.4|61621.4|61643.1|61623.1|61643.3|61623.3|61640.4|61620.4|202
1620345300000|2021-05-06 23:55:00|61642.9|61622.9|61642.8|61622.8|61643.6|61623.6|61639.7|61619.7|177
1620345600000|2021-05-07 00:00:00|61643|61623|61622.7|61602.7|61647.2|61627.2|61620.1|61600.1|654
1620345900000|2021-05-07 00:05:00|61622.3|61602.3|61630.9|61610.9|61632.2|61612.2|61619.8|61599.8|602
1620346200000|2021-05-07 00:10:00|61631.1|61611.1|61630|61610|61638.4|61618.4|61625.7|61605.7|486
1620346500000|2021-05-07 00:15:00|61629.9|61609.9|61637.1|61617.1|61637.3|61617.3|61624.3|61604.3|341
1620346800000|2021-05-07 00:20:00|61636.8|61616.8|61635.4|61615.4|61637.7|61617.7|61632.2|61612.2|397
1620347100000|2021-05-07 00:25:00|61635.2|61615.2|61638.1|61618.1|61642.2|61622.2|61634.5|61614.5|331
1620347400000|2021-05-07 00:30:00|61637.8|61617.8|61638.4|61618.4|61639.5|61619.5|61632.1|61612.1|395
1620347700000|2021-05-07 00:35:00|61638.3|61618.3|61633.9|61613.9|61639|61619|61630.1|61612|312
1620348000000|2021-05-07 00:40:00|61634|61614|61639.5|61619.5|61642.3|61622.8|61631.6|61612.8|366
1620348300000|2021-05-07 00:45:00|61639.7|61619.7|61643|61623|61643.5|61625.2|61636.8|61619.2|358
1620348600000|2021-05-07 00:50:00|61643.1|61623.1|61655.8|61635.8|61656.1|61638.8|61639.9|61622.9|464
1620348900000|2021-05-07 00:55:00|61655.7|61635.7|61650.2|61630.2|61663|61644.5|61644.8|61626.1|504
1620349200000|2021-05-07 01:00:00|61650.8|61630.8|61657.9|61637.9|61658.5|61640.4|61642.4|61622.4|582
1620349500000|2021-05-07 01:05:00|61657.7|61637.7|61669.8|61649.8|61671.4|61653.3|61654.8|61637.7|501
1620349800000|2021-05-07 01:10:00|61670|61650|61656|61636|61670.3|61653.1|61654.1|61635.1|554
1620350100000|2021-05-07 01:15:00|61655.5|61635.5|61645.8|61625.8|61657.7|61637.7|61643.9|61623.9|639
1620350400000|2021-05-07 01:20:00|61645.5|61625.5|61656.1|61636.1|61657.1|61640|61641.7|61622.2|510
1620350700000|2021-05-07 01:25:00|61655.9|61635.9|61658.5|61638.5|61658.9|61639.1|61649.5|61630|404
1620351000000|2021-05-07 01:30:00|61658.6|61638.6|61657.8|61637.8|61663.6|61645.4|61649.2|61630|621
1620351300000|2021-05-07 01:35:00|61657.7|61637.7|61662.8|61642.8|61663.7|61645.8|61655.4|61635.4|517
1620351600000|2021-05-07 01:40:00|61662.9|61642.9|61648|61628|61662.9|61643.8|61647.3|61627.3|494
1620351900000|2021-05-07 01:45:00|61648.1|61628.1|61641|61621|61648.5|61628.5|61632.6|61614.9|553
1620352200000|2021-05-07 01:50:00|61641.1|61621.1|61650.2|61630.2|61650.7|61633.1|61636.5|61618.6|483
1620352500000|2021-05-07 01:55:00|61650.1|61630.1|61639.3|61619.3|61651.2|61633.8|61638.8|61618.8|476
1620352800000|2021-05-07 02:00:00|61640.4|61620.4|61634.3|61614.3|61642.9|61624.3|61627.7|61610.5|638
1620353100000|2021-05-07 02:05:00|61634.1|61614.1|61640.3|61620.3|61643.1|61625.1|61631.9|61614.1|583
1620353400000|2021-05-07 02:10:00|61640|61620|61645.3|61625.3|61646.9|61628.6|61636.6|61616.9|541
1620353700000|2021-05-07 02:15:00|61645.4|61625.4|61647.2|61627.2|61654.3|61635.1|61643.9|61625.3|468
1620354000000|2021-05-07 02:20:00|61647.1|61627.1|61642.6|61622.6|61647.7|61630.1|61637.2|61619.9|494
1620354300000|2021-05-07 02:25:00|61642.5|61622.5|61645.4|61625.4|61646.9|61628.5|61639.7|61619.7|427
1620354600000|2021-05-07 02:30:00|61645.6|61625.6|61658.7|61638.7|61660.9|61643.1|61645.5|61625.6|560
1620354900000|2021-05-07 02:35:00|61660|61640|61654.4|61634.4|61660.9|61643.9|61652.9|61632.9|516
1620355200000|2021-05-07 02:40:00|61654.3|61634.3|61655.7|61635.7|61659|61639|61652.4|61632.4|513
1620355500000|2021-05-07 02:45:00|61655.9|61635.9|61647.2|61627.2|61657.3|61639.8|61644.6|61625.1|463
1620355800000|2021-05-07 02:50:00|61647.1|61627.1|61650.3|61630.3|61651|61632.9|61645.7|61626.4|399
1620356100000|2021-05-07 02:55:00|61650.2|61630.2|61639.1|61619.1|61650.4|61631.4|61636.7|61616.7|464
1620356400000|2021-05-07 03:00:00|61638.6|61618.6|61636.2|61616.2|61640.9|61620.9|61631.2|61611.2|531
1620356700000|2021-05-07 03:05:00|61635.9|61615.9|61636.5|61616.5|61641.5|61622|61631.6|61613.7|625
1620357000000|2021-05-07 03:10:00|61636.6|61616.6|61634.1|61614.1|61637.1|61619.4|61628.8|61611.2|556
1620357300000|2021-05-07 03:15:00|61634|61614|61626.6|61606.6|61635.5|61617.9|61622.4|61604.2|504
1620357600000|2021-05-07 03:20:00|61626.8|61606.8|61626.9|61606.9|61632.6|61615|61625.9|61605.9|443
1620357900000|2021-05-07 03:25:00|61626.8|61606.8|61623.5|61603.5|61629.5|61609.9|61620.3|61600.8|535
1620358200000|2021-05-07 03:30:00|61623.4|61603.4|61628.5|61608.5|61629.6|61609.6|61622.4|61603.2|475
1620358500000|2021-05-07 03:35:00|61628.6|61608.6|61621.2|61606.2|61634.4|61614.4|61618.5|61600.8|563
1620358800000|2021-05-07 03:40:00|61621.4|61606.4|61626.4|61611.4|61627.3|61611.9|61618.7|61601.1|509
1620359100000|2021-05-07 03:45:00|61626.3|61611.3|61624.7|61609.7|61629.3|61612.2|61623.8|61605.7|471
1620359400000|2021-05-07 03:50:00|61624.9|61609.9|61630.1|61615.1|61634.5|61617.3|61621.2|61603.8|389
1620359700000|2021-05-07 03:55:00|61629.9|61614.9|61627.5|61607.5|61631.7|61615.1|61623.7|61606.9|370
1620360000000|2021-05-07 04:00:00|61627.6|61607.6|61621.5|61606.5|61630.6|61612.4|61621.2|61606.2|359
1620360300000|2021-05-07 04:05:00|61621.4|61606.4|61624.2|61609.2|61625.3|61609.2|61618.5|61601.2|304
1620360600000|2021-05-07 04:10:00|61624.1|61609.1|61625.7|61605.7|61626.2|61609.6|61620.9|61603.1|315
1620360900000|2021-05-07 04:15:00|61626.1|61606.1|61624.5|61609.5|61630.5|61612.7|61623.1|61604.6|337
1620361200000|2021-05-07 04:20:00|61624.6|61609.6|61625.3|61610.3|61627.1|61611.9|61623.6|61606.4|288
1620361500000|2021-05-07 04:25:00|61625.5|61610.5|61632.7|61612.7|61633.1|61616.1|61623.8|61608.8|291
1620361800000|2021-05-07 04:30:00|61632.6|61612.6|61630|61610|61633.3|61615|61623.5|61603.5|341
1620362100000|2021-05-07 04:35:00|61629.8|61609.8|61637.3|61617.3|61637.5|61617.5|61626.4|61609.2|179
1620362400000|2021-05-07 04:40:00|61637.2|61617.2|61634.6|61614.6|61638.6|61620.6|61629.3|61611.8|254
1620362700000|2021-05-07 04:45:00|61634.5|61614.5|61642.5|61627.5|61645.4|61628.6|61630.7|61613.4|353
1620363000000|2021-05-07 04:50:00|61642.4|61627.4|61638.9|61623.9|61644.5|61627.4|61636.7|61620|278
1620363300000|2021-05-07 04:55:00|61639|61624|61648.5|61628.5|61650.9|61632.8|61637.1|61619|436
1620363600000|2021-05-07 05:00:00|61648.2|61628.2|61642.7|61627.7|61652|61634.3|61639.3|61620.9|422
1620363900000|2021-05-07 05:05:00|61642.8|61627.8|61641.4|61626.4|61645.2|61627.9|61639.5|61623.5|282
1620364200000|2021-05-07 05:10:00|61641.3|61626.3|61643|61628|61644.6|61628.1|61636.5|61621.5|334
1620364500000|2021-05-07 05:15:00|61642.9|61627.9|61635|61620|61646.8|61630.3|61632.6|61617.6|372
1620364800000|2021-05-07 05:20:00|61634.7|61619.7|61640.4|61625.4|61643.2|61625.9|61633.4|61616.6|346
1620365100000|2021-05-07 05:25:00|61640.3|61625.3|61647.9|61627.9|61648.8|61631.3|61638.2|61622.8|326
1620365400000|2021-05-07 05:30:00|61647.8|61627.8|61651.9|61636.9|61654|61637.4|61642.2|61624.4|590
1620365700000|2021-05-07 05:35:00|61651.7|61636.7|61645.4|61630.4|61655.5|61637.3|61644.9|61628.1|457
1620366000000|2021-05-07 05:40:00|61645.6|61630.6|61647.9|61632.9|61653.9|61636.7|61644.5|61627.9|408
1620366300000|2021-05-07 05:45:00|61648.7|61633.7|61645.6|61630.6|61655.5|61637.8|61642.6|61624.7|534
1620366600000|2021-05-07 05:50:00|61645.5|61630.5|61657.2|61637.2|61658.9|61641.9|61644.2|61628.1|541
1620366900000|2021-05-07 05:55:00|61657.3|61637.3|61663.6|61643.6|61665.4|61649.2|61651.8|61636|525
1620367200000|2021-05-07 06:00:00|61664|61644|61664.6|61649.6|61672.4|61657.4|61660.7|61643.4|608
1620367500000|2021-05-07 06:05:00|61664.7|61649.7|61659.6|61639.6|61670.7|61655.5|61646.9|61629.1|602
1620367800000|2021-05-07 06:10:00|61659.8|61639.8|61667.2|61652.2|61672.4|61655.1|61650.9|61634.9|660
1620368100000|2021-05-07 06:15:00|61671|61651|61674.6|61659.6|61679.7|61663|61663.8|61648.8|693
1620368400000|2021-05-07 06:20:00|61674.9|61659.9|61682.4|61667.4|61693.6|61675.4|61674.1|61657.3|667
1620368700000|2021-05-07 06:25:00|61684.5|61664.5|61702.3|61687.3|61705.3|61688.4|61682.4|61664.5|672
1620369000000|2021-05-07 06:30:00|61702.8|61687.8|61689.4|61674.4|61703|61688|61689.3|61674.3|569
1620369300000|2021-05-07 06:35:00|61689.6|61674.6|61682.9|61667.9|61696.8|61681.8|61677|61662|651
1620369600000|2021-05-07 06:40:00|61682.8|61667.8|61678.2|61663.2|61691.7|61676.7|61672.5|61656.9|668
1620369900000|2021-05-07 06:45:00|61678.9|61663.9|61669.9|61654.9|61687.1|61672.1|61669.5|61654.5|515
1620370200000|2021-05-07 06:50:00|61669.8|61654.8|61685|61670|61685|61670|61669.8|61654.8|496
1620370500000|2021-05-07 06:55:00|61685.1|61670.1|61677|61662|61687|61672|61674|61659|523
1620370800000|2021-05-07 07:00:00|61676.6|61661.6|61655|61640|61682.6|61667.6|61651.6|61636.6|673
1620371100000|2021-05-07 07:05:00|61654.9|61639.9|61652.3|61637.3|61666|61651|61645.8|61630.8|697
1620371400000|2021-05-07 07:10:00|61651.9|61636.9|61555.1|61535.1|61651.9|61636.9|61552.9|61532.9|753
1620371700000|2021-05-07 07:15:00|61556.1|61536.1|61571.3|61556.3|61589.9|61572.5|61519.1|61499.1|1020
1620372000000|2021-05-07 07:20:00|61571.4|61556.4|61586.8|61571.8|61598.4|61583.4|61562.5|61546.6|884
1620372300000|2021-05-07 07:25:00|61587|61572|61609.9|61594.9|61611.7|61596.7|61586.4|61571.4|835
1620372600000|2021-05-07 07:30:00|61610|61595|61599.5|61584.5|61619.3|61604.3|61595.6|61580.6|803
1620372900000|2021-05-07 07:35:00|61599.4|61584.4|61583.8|61568.8|61615.1|61599.8|61583.7|61568.7|817
1620373200000|2021-05-07 07:40:00|61583.7|61568.7|61601.6|61586.6|61616|61600.6|61581.5|61566.5|789
1620373500000|2021-05-07 07:45:00|61601.5|61586.5|61594.6|61579.6|61613.2|61595.7|61588.8|61573.8|819
1620373800000|2021-05-07 07:50:00|61594.8|61579.8|61582.7|61567.7|61595.4|61580.4|61581.3|61566.3|544
1620374100000|2021-05-07 07:55:00|61582.4|61567.4|61578.8|61563.8|61589.2|61572.7|61576|61559|732
1620374400000|2021-05-07 08:00:00|61578.9|61563.9|61577.3|61562.3|61590.1|61575.1|61564.7|61548.1|734
1620374700000|2021-05-07 08:05:00|61577.1|61562.1|61554|61539|61579.4|61564.4|61551.4|61533.9|800
1620375000000|2021-05-07 08:10:00|61553.7|61538.7|61569.5|61554.5|61575.4|61557.6|61549.2|61534|686
1620375300000|2021-05-07 08:15:00|61569.6|61554.6|61579.9|61559.9|61581.4|61564|61563.4|61546|642
1620375600000|2021-05-07 08:20:00|61580|61560|61589.3|61574.3|61590.6|61575.3|61574.7|61558.7|734
1620375900000|2021-05-07 08:25:00|61589.5|61574.5|61567.2|61552.2|61593.3|61578.3|61564.2|61549.2|651
1620376200000|2021-05-07 08:30:00|61567.4|61552.4|61550.9|61535.9|61570.1|61555.1|61546|61531|684
1620376500000|2021-05-07 08:35:00|61551|61536|61528.8|61513.8|61551|61536|61523.6|61508|726
1620376800000|2021-05-07 08:40:00|61528.6|61513.6|61524.1|61509.1|61535.9|61518.6|61520.8|61504.5|581
1620377100000|2021-05-07 08:45:00|61524.5|61509.5|61515.7|61500.7|61527.7|61511.6|61510|61493.7|689
1620377400000|2021-05-07 08:50:00|61515.2|61500.2|61523.5|61508.5|61526.5|61511.5|61510.4|61494.4|632
1620377700000|2021-05-07 08:55:00|61523.2|61508.2|61525.2|61510.2|61535.1|61519.5|61517.5|61502.5|663
1620378000000|2021-05-07 09:00:00|61525.1|61510.1|61541.8|61526.8|61543.6|61528.6|61525.1|61510.1|660
1620378300000|2021-05-07 09:05:00|61541.4|61526.4|61541.4|61526.4|61542.1|61527.1|61527.8|61512.2|595
1620378600000|2021-05-07 09:10:00|61541.9|61526.9|61545|61530|61547.6|61531.8|61532.6|61517.6|630
1620378900000|2021-05-07 09:15:00|61544.9|61529.9|61539.6|61524.6|61545.8|61530.5|61530.6|61515.6|594
1620379200000|2021-05-07 09:20:00|61539.7|61524.7|61549.6|61534.6|61550.3|61535.3|61536.8|61521|658
1620379500000|2021-05-07 09:25:00|61549.9|61534.9|61555|61540|61560.5|61543.8|61548.7|61531.3|550
1620379800000|2021-05-07 09:30:00|61554.5|61539.5|61569.1|61554.1|61569.2|61554.2|61554.5|61537.5|548
1620380100000|2021-05-07 09:35:00|61570.2|61555.2|61584.7|61569.7|61586.5|61570.6|61565.3|61549.6|628
1620380400000|2021-05-07 09:40:00|61584.9|61569.9|61587.9|61572.9|61592.4|61576.1|61582.9|61566.4|639
1620380700000|2021-05-07 09:45:00|61588.1|61573.1|61593.6|61578.6|61596.6|61580.7|61585.8|61569|516
1620381000000|2021-05-07 09:50:00|61593.7|61578.7|61582.3|61567.3|61599.7|61583.6|61582.1|61567.1|488
1620381300000|2021-05-07 09:55:00|61582.2|61567.2|61572.9|61557.9|61582.2|61567.2|61563.8|61548.8|683
1620381600000|2021-05-07 10:00:00|61572.4|61557.4|61548.4|61533.4|61575.5|61560.5|61545|61529.4|706
1620381900000|2021-05-07 10:05:00|61548.8|61533.8|61561.8|61546.8|61567.1|61552.1|61548.8|61533.8|627
1620382200000|2021-05-07 10:10:00|61561.9|61546.9|61549.7|61534.7|61562|61547|61549.3|61534.3|546
1620382500000|2021-05-07 10:15:00|61549.6|61534.6|61535.7|61520.7|61550.3|61535.3|61529.8|61514.8|613
1620382800000|2021-05-07 10:20:00|61535.3|61520.3|61542.6|61527.6|61545.6|61528|61528.7|61513.7|561
1620383100000|2021-05-07 10:25:00|61542.2|61527.2|61558.7|61543.7|61559.2|61544.2|61541.3|61526.3|671
1620383400000|2021-05-07 10:30:00|61558.6|61543.6|61574.4|61559.4|61577.7|61562.7|61558.5|61543.5|559
1620383700000|2021-05-07 10:35:00|61574.5|61559.5|61580|61565|61586.9|61571.9|61574.5|61559.5|522
1620384000000|2021-05-07 10:40:00|61580.1|61565.1|61576.8|61561.8|61585.8|61570.7|61571.4|61555.4|653
1620384300000|2021-05-07 10:45:00|61577.2|61562.2|61584.9|61569.9|61587.6|61572.6|61573.7|61558.7|595
1620384600000|2021-05-07 10:50:00|61585|61570|61592.8|61577.8|61597.7|61582.7|61584.2|61569.2|590
1620384900000|2021-05-07 10:55:00|61592.3|61577.3|61607.8|61592.8|61610.5|61595.5|61581.8|61563.9|871
1620385200000|2021-05-07 11:00:00|61607.4|61592.4|61597.2|61582.2|61615|61600|61596.4|61581.4|795
1620385500000|2021-05-07 11:05:00|61597.5|61582.5|61595.8|61580.8|61600|61585|61592.8|61577.8|557
1620385800000|2021-05-07 11:10:00|61597|61582|61582.4|61567.4|61598.3|61583.3|61581.6|61566.6|552
1620386100000|2021-05-07 11:15:00|61583.2|61568.2|61598.9|61583.9|61605.8|61590.8|61583.2|61568.2|527
1620386400000|2021-05-07 11:20:00|61599.3|61584.3|61597.3|61582.3|61603.5|61588.5|61588.7|61573.7|569
1620386700000|2021-05-07 11:25:00|61597.2|61582.2|61592.1|61577.1|61603.2|61588.2|61591.7|61576.7|551
1620387000000|2021-05-07 11:30:00|61589.9|61574.9|61597.9|61582.9|61603.5|61588.5|61587.9|61572.9|581
1620387300000|2021-05-07 11:35:00|61598.4|61583.4|61599.7|61584.7|61601.8|61586.8|61587.5|61572.5|629
1620387600000|2021-05-07 11:40:00|61600.1|61585.1|61595.5|61580.5|61600.7|61585.7|61587.4|61572.4|601
1620387900000|2021-05-07 11:45:00|61595.3|61580.3|61613.1|61598.1|61614.7|61599.7|61587.2|61572.2|591
1620388200000|2021-05-07 11:50:00|61612.4|61597.4|61629.3|61614.3|61629.8|61614.8|61610.2|61595.2|605
1620388500000|2021-05-07 11:55:00|61629.5|61614.5|61633.7|61618.7|61639.7|61624.7|61626.7|61611.7|771
1620388800000|2021-05-07 12:00:00|61634|61619|61654.6|61639.6|61656.7|61641.7|61632|61617|755
1620389100000|2021-05-07 12:05:00|61653.9|61638.9|61671.3|61656.3|61674.9|61659.9|61651.2|61636.2|747
1620389400000|2021-05-07 12:10:00|61670.9|61655.9|61672.3|61657.3|61675.2|61660.2|61664.4|61649.4|707
1620389700000|2021-05-07 12:15:00|61673.2|61658.2|61658.1|61643.1|61675|61660|61649.6|61634.6|719
1620390000000|2021-05-07 12:20:00|61658.4|61643.4|61648.9|61633.9|61658.9|61643.9|61637.9|61622.9|663
1620390300000|2021-05-07 12:25:00|61648.8|61633.8|61655.9|61624.3|61663.1|61647.1|61631.2|61609.2|792
1620390600000|2021-05-07 12:30:00|61655.8|61624.4|61346.1|61326.1|61664|61625.4|61284.6|61264.6|1158
1620390900000|2021-05-07 12:35:00|61346.6|61326.6|61312.1|61292.1|61381.2|61361.2|61290.3|61272.6|1148
1620391200000|2021-05-07 12:40:00|61314|61294|61334.8|61314.8|61362.1|61343.8|61274.3|61256.4|1140
1620391500000|2021-05-07 12:45:00|61335|61315|61289.2|61274.2|61335.5|61317.3|61287|61270.8|1078
1620391800000|2021-05-07 12:50:00|61287.7|61272.7|61268.9|61253.9|61294.1|61276.8|61227.7|61210.1|1092
1620392100000|2021-05-07 12:55:00|61269.4|61254.4|61318|61298|61326.3|61310.7|61250|61232.3|1093
1620392400000|2021-05-07 13:00:00|61318.1|61298.1|61379.4|61364.4|61379.4|61364.4|61297.8|61278.1|1082
1620392700000|2021-05-07 13:05:00|61382.8|61367.8|61401.1|61386.1|61425.7|61410.7|61370.4|61352.1|1094
1620393000000|2021-05-07 13:10:00|61402.8|61387.8|61367.1|61352.1|61420.5|61403.1|61351.6|61336.4|1023
1620393300000|2021-05-07 13:15:00|61367|61352|61387.9|61372.9|61387.9|61372.9|61342|61327|1009
1620393600000|2021-05-07 13:20:00|61387.8|61372.8|61424.5|61409.5|61439.3|61424.3|61387.7|61370.3|1042
1620393900000|2021-05-07 13:25:00|61424.1|61409.1|61439|61424|61453.1|61434.6|61402.2|61387.2|798
1620394200000|2021-05-07 13:30:00|61438|61423|61443.3|61428.3|61451.7|61436.7|61423.1|61407.4|760
1620394500000|2021-05-07 13:35:00|61442.9|61427.9|61403.9|61388.9|61446.5|61431.5|61399.5|61382|768
1620394800000|2021-05-07 13:40:00|61403|61388|61410.5|61395.5|61451.6|61435.9|61397.7|61382.7|771
1620395100000|2021-05-07 13:45:00|61409.1|61394.1|61363.8|61348.8|61436|61421|61355.9|61340.9|769
1620395400000|2021-05-07 13:50:00|61363.5|61348.5|61378.6|61363.6|61389.5|61372|61348.3|61330.9|735
1620395700000|2021-05-07 13:55:00|61378.5|61363.5|61354|61339|61382.2|61367.2|61345.3|61330.3|749
1620396000000|2021-05-07 14:00:00|61353.3|61338.3|61341.3|61326.3|61371.5|61354.7|61331.2|61316.2|758
1620396300000|2021-05-07 14:05:00|61343.4|61328.4|61321.2|61306.2|61349.5|61334.5|61312.6|61297.6|666
1620396600000|2021-05-07 14:10:00|61319.8|61304.8|61284.1|61269.1|61319.8|61304.8|61277.3|61262.3|715
1620396900000|2021-05-07 14:15:00|61283.7|61268.7|61265.3|61250.3|61292.1|61277.1|61260.9|61245.9|710
1620397200000|2021-05-07 14:20:00|61265.8|61250.8|61260.7|61245.7|61268.7|61253.7|61237.6|61222.6|724
1620397500000|2021-05-07 14:25:00|61259.7|61244.7|61240.6|61225.6|61264.2|61249.2|61237.4|61222.4|704
1620397800000|2021-05-07 14:30:00|61239.5|61224.5|61225.8|61210.8|61239.5|61224.5|61222.9|61207.9|685
1620398100000|2021-05-07 14:35:00|61225.6|61210.6|61244.5|61229.5|61251.8|61234.7|61208.6|61193.6|687
1620398400000|2021-05-07 14:40:00|61244.1|61229.1|61226.6|61211.6|61244.3|61229.3|61222|61207|698
1620398700000|2021-05-07 14:45:00|61227|61212|61226.8|61211.8|61251|61236|61206.2|61191.2|706
1620399000000|2021-05-07 14:50:00|61223.7|61208.7|61271.7|61256.7|61275.8|61260.8|61223.7|61208.7|742
1620399300000|2021-05-07 14:55:00|61272.5|61257.5|61253|61238|61276.9|61261.9|61238.3|61223.3|701
1620399600000|2021-05-07 15:00:00|61252|61237|61235.9|61220.9|61262.3|61247.3|61235.3|61220.3|706
1620399900000|2021-05-07 15:05:00|61235.7|61220.7|61240.9|61225.9|61265.6|61248.5|61235.5|61220.5|672
1620400200000|2021-05-07 15:10:00|61240.7|61225.7|61220.2|61205.2|61247.8|61232.8|61219.7|61204.3|609
1620400500000|2021-05-07 15:15:00|61220.4|61205.4|61218.2|61203.2|61229.2|61213.2|61213.1|61197|679
1620400800000|2021-05-07 15:20:00|61218.8|61203.8|61190.4|61175.4|61224.1|61209.1|61188.8|61173.8|622
1620401100000|2021-05-07 15:25:00|61190|61175|61217.2|61202.2|61218.4|61203.4|61188.7|61173.7|643
1620401400000|2021-05-07 15:30:00|61214.6|61199.6|61207.3|61192.3|61218.3|61203.3|61198.2|61181.7|636
1620401700000|2021-05-07 15:35:00|61207.5|61192.5|61176.9|61161.9|61208.1|61193.1|61168.1|61151.5|695
1620402000000|2021-05-07 15:40:00|61177.2|61162.2|61152|61137|61177.2|61162.2|61150|61133.1|652
1620402300000|2021-05-07 15:45:00|61154.6|61134.6|61147.3|61132.3|61158.2|61140.9|61141.5|61126.5|701
1620402600000|2021-05-07 15:50:00|61147.5|61132.5|61144.6|61129.6|61155.5|61140.5|61141.6|61126.6|607
1620402900000|2021-05-07 15:55:00|61144.4|61129.4|61136.3|61121.3|61152.5|61137.5|61135|61120|544
1620403200000|2021-05-07 16:00:00|61136.4|61121.4|61155.1|61140.1|61155.5|61140.5|61136.3|61121.3|604
1620403500000|2021-05-07 16:05:00|61155|61140|61183.1|61168.1|61187.7|61170.5|61155|61139|581
1620403800000|2021-05-07 16:10:00|61182.7|61167.7|61188.2|61173.2|61196.9|61178.6|61178.4|61162.5|586
1620404100000|2021-05-07 16:15:00|61188.1|61173.1|61173.9|61158.9|61193.2|61178.2|61170.3|61154.7|564
1620404400000|2021-05-07 16:20:00|61174.1|61159.1|61177.2|61157.2|61188.3|61170.6|61172.6|61156.6|539
1620404700000|2021-05-07 16:25:00|61174.7|61159.7|61175.5|61160.5|61181.6|61163.3|61172.2|61155.5|552
1620405000000|2021-05-07 16:30:00|61173.9|61158.9|61194.4|61179.4|61196.2|61181.2|61170.3|61154.6|585
1620405300000|2021-05-07 16:35:00|61195|61180|61232.4|61217.4|61240.6|61223|61194.9|61179.9|678
1620405600000|2021-05-07 16:40:00|61232.1|61217.1|61239|61224|61243.4|61227.6|61230.1|61215.1|589
1620405900000|2021-05-07 16:45:00|61239.2|61224.2|61246.9|61231.9|61254.9|61239.3|61235|61216.6|592
1620406200000|2021-05-07 16:50:00|61246.4|61231.4|61247.7|61232.7|61255|61239.8|61242.2|61224.8|556
1620406500000|2021-05-07 16:55:00|61247.6|61232.6|61205.1|61190.1|61249.8|61234.8|61204.1|61186.1|614
1620406800000|2021-05-07 17:00:00|61206.5|61191.5|61185.2|61170.2|61212|61197|61185.2|61170.2|540
1620407100000|2021-05-07 17:05:00|61186|61171|61174.7|61159.7|61189|61174|61169|61153.2|549
1620407400000|2021-05-07 17:10:00|61173.8|61158.8|61172.3|61157.3|61176.8|61160.8|61164.5|61149.5|530
1620407700000|2021-05-07 17:15:00|61172.4|61157.4|61179.2|61159.2|61202.6|61187.6|61172.4|61157.4|602
1620408000000|2021-05-07 17:20:00|61179.1|61159.1|61168.6|61153.6|61192.9|61177.9|61167.8|61152.8|735
1620408300000|2021-05-07 17:25:00|61168.9|61153.9|61179.2|61164.2|61180.4|61165.4|61160.6|61145.6|708
1620408600000|2021-05-07 17:30:00|61179.4|61164.4|61178.4|61163.4|61186.1|61171.1|61176.4|61161.4|616
1620408900000|2021-05-07 17:35:00|61178.3|61163.3|61161.5|61146.5|61179.9|61164.9|61159.1|61144.1|640
1620409200000|2021-05-07 17:40:00|61161.6|61146.6|61171.6|61156.6|61177.4|61162.4|61161.4|61146.4|608
1620409500000|2021-05-07 17:45:00|61171.7|61156.7|61148.6|61133.6|61171.9|61156.9|61144.5|61128.8|662
1620409800000|2021-05-07 17:50:00|61148.9|61133.9|61173|61158|61175.6|61159.5|61146.3|61131.3|626
1620410100000|2021-05-07 17:55:00|61173.2|61158.2|61163|61148|61177.5|61162.5|61160.4|61145.4|599
1620410400000|2021-05-07 18:00:00|61162.9|61147.9|61185.2|61170.2|61187.4|61172.4|61162.8|61147.8|678
1620410700000|2021-05-07 18:05:00|61184.7|61169.7|61181.9|61166.9|61187.4|61172.4|61173.7|61158.7|565
1620411000000|2021-05-07 18:10:00|61181.4|61166.4|61162.1|61147.1|61183.4|61168.4|61161|61146|530
1620411300000|2021-05-07 18:15:00|61161.9|61146.9|61174|61159|61177.2|61162.2|61160.9|61145.9|549
1620411600000|2021-05-07 18:20:00|61173.7|61158.7|61173.9|61158.9|61187.3|61171.5|61173.4|61158.4|501
1620411900000|2021-05-07 18:25:00|61173.8|61158.8|61170.9|61155.9|61181.3|61166.3|61169.7|61154.5|520
1620412200000|2021-05-07 18:30:00|61170.7|61155.7|61158.3|61143.3|61175.5|61160.5|61152.8|61137.8|538
1620412500000|2021-05-07 18:35:00|61158.4|61143.4|61161.9|61146.9|61172.9|61154|61152.3|61136.1|584
1620412800000|2021-05-07 18:40:00|61161.1|61146.1|61158.7|61143.7|61167|61152|61157.9|61142.9|561
1620413100000|2021-05-07 18:45:00|61158.5|61143.5|61153.9|61138.9|61164.7|61146.9|61149.8|61134.8|534
1620413400000|2021-05-07 18:50:00|61153.7|61138.7|61145.8|61130.8|61156.1|61141.1|61145.4|61128.2|593
1620413700000|2021-05-07 18:55:00|61145.7|61130.7|61133.1|61118.1|61148.6|61132.2|61132.3|61117.3|679
1620414000000|2021-05-07 19:00:00|61133|61118|61140.6|61125.6|61145|61127.9|61131.3|61116.3|597
1620414300000|2021-05-07 19:05:00|61140.4|61125.4|61140.4|61125.4|61143.7|61128.7|61134.6|61118.2|532
1620414600000|2021-05-07 19:10:00|61139.4|61124.4|61134.6|61119.6|61143|61126.6|61134.5|61119.5|449
1620414900000|2021-05-07 19:15:00|61134.7|61119.7|61124.6|61109.6|61139|61123.4|61124.2|61108|603
1620415200000|2021-05-07 19:20:00|61125|61110|61138.2|61123.2|61139.2|61124.2|61121.6|61105.2|682
1620415500000|2021-05-07 19:25:00|61138|61123|61123.6|61108.6|61142.7|61126.4|61122.1|61105.3|623
1620415800000|2021-05-07 19:30:00|61123.8|61108.8|61127.6|61112.6|61130.8|61115.8|61116.9|61101.7|673
1620416100000|2021-05-07 19:35:00|61127.8|61112.8|61116.2|61101.2|61138.5|61123.5|61114.6|61098|609
1620416400000|2021-05-07 19:40:00|61116.3|61101.3|61113.7|61098.7|61119.5|61102.8|61107.1|61091.3|546
1620416700000|2021-05-07 19:45:00|61114|61099|61104.9|61089.9|61114.8|61099.8|61102.4|61087.4|562
1620417000000|2021-05-07 19:50:00|61104.8|61089.8|61108.3|61093.3|61111.3|61096|61101.8|61086.5|620
1620417300000|2021-05-07 19:55:00|61108.7|61093.7|61122.5|61102.5|61123.4|61108.4|61107.9|61092|632
1620417600000|2021-05-07 20:00:00|61124.6|61104.6|61135.4|61115.4|61135.7|61116.8|61121.1|61102.7|646
1620417900000|2021-05-07 20:05:00|61135.3|61115.3|61132.6|61112.6|61138.4|61118.4|61131.5|61111.5|393
1620418200000|2021-05-07 20:10:00|61133.3|61113.3|61130.3|61110.3|61137.9|61117.9|61128.8|61108.8|417
1620418500000|2021-05-07 20:15:00|61130.4|61110.4|61125.2|61105.2|61132.3|61112.3|61124|61104|346
1620418800000|2021-05-07 20:20:00|61125.1|61105.1|61133.5|61113.5|61136.9|61116.9|61121.9|61101.9|314
1620419100000|2021-05-07 20:25:00|61134.1|61114.1|61140.3|61120.3|61144.3|61124.3|61132.1|61112.1|474
1620419400000|2021-05-07 20:30:00|61140.6|61120.6|61145.8|61125.8|61150.7|61130.7|61136.1|61116.1|296
1620419700000|2021-05-07 20:35:00|61145.2|61125.2|61142.3|61122.3|61145.2|61125.2|61136.1|61116.1|279
1620420000000|2021-05-07 20:40:00|61142.1|61122.1|61142.1|61122.1|61147.8|61127.8|61138.7|61118.7|301
1620420300000|2021-05-07 20:45:00|61142.2|61122.2|61144.6|61124.6|61146.8|61126.8|61139.6|61119.6|330
1620420600000|2021-05-07 20:50:00|61144.7|61124.7|61149|61129|61151.1|61131.1|61141.8|61121.8|348
1620420900000|2021-05-07 20:55:00|61144.5|61124.5|61140.9|61120.9|61144.5|61124.5|61137.7|61117.7|315
1620590400000|2021-05-09 20:00:00|61152.5|61122.5|61152.5|61122.5|61152.5|61122.5|61152.5|61122.5|1
1620590700000|2021-05-09 20:05:00|61192.5|61081.5|61192.5|61081.5|61192.5|61081.5|61192.5|61081.5|1
1620591000000|2021-05-09 20:10:00|61181.2|61088.9|61181.5|61088.8|61182.6|61089.5|61181.2|61088.6|12
1620591300000|2021-05-09 20:15:00|61181.3|61088.9|61167.3|61076.5|61181.3|61088.9|61167.3|61076.5|2
1620591600000|2021-05-09 20:20:00|61183.9|61075|61210.7|61099.7|61214.9|61103.9|61183.9|61075|4
1620591900000|2021-05-09 20:25:00|61210.6|61099.6|61190|61079|61210.6|61099.6|61190|61079|2
1620592200000|2021-05-09 20:30:00|61191.7|61080.7|61191.7|61080.7|61191.7|61080.7|61190.8|61079.8|3
1620592500000|2021-05-09 20:35:00|61190|61079|61190.5|61079.5|61191.7|61080.7|61190|61079|3
1620592800000|2021-05-09 20:40:00|61191.7|61080.7|61190|61079|61191.7|61080.7|61190|61079|2
1620593100000|2021-05-09 20:45:00|61191.7|61080.7|61183.9|61075|61202.6|61091.6|61183.9|61075|4
1620593400000|2021-05-09 20:50:00|61202|61094.1|61189.6|61090.6|61202|61094.1|61175.3|61075|8
1620593700000|2021-05-09 20:55:00|61202|61094|61202|61094|61203|61108.1|61138.1|61080.5|14
1620594000000|2021-05-09 21:00:00|61187.5|61086.4|61138.1|61108.1|61194.4|61109.5|61135.6|61073.9|20
1620594300000|2021-05-09 21:05:00|61136.3|61106.3|61133.9|61103.9|61161.8|61108.7|61108|61078|103
1620594600000|2021-05-09 21:10:00|61131.3|61101.3|61131.3|61101.3|61203.4|61107.2|61107.1|61077.1|145
1620594900000|2021-05-09 21:15:00|61167.9|61096.5|61128.6|61098.6|61180|61104.9|61127.3|61093.6|85
1620595200000|2021-05-09 21:20:00|61131.1|61101.1|61131.5|61101.5|61132.1|61102.1|61127.2|61097.2|51
1620595500000|2021-05-09 21:25:00|61131.7|61101.7|61129.7|61099.7|61132.1|61102.1|61128.5|61098.5|42
1620595800000|2021-05-09 21:30:00|61130|61100|61132.3|61102.3|61132.3|61102.3|61129.4|61099.4|29
1620596100000|2021-05-09 21:35:00|61132.1|61102.1|61130.6|61100.6|61132.6|61102.6|61130.5|61100.5|24
1620596400000|2021-05-09 21:40:00|61130.8|61100.8|61131.1|61101.1|61132.1|61102.1|61130.4|61100.4|15
1620596700000|2021-05-09 21:45:00|61130.7|61100.7|61126.7|61106.7|61131.1|61107.4|61125|61100.5|41
1620597000000|2021-05-09 21:50:00|61125.9|61105.9|61125.5|61105.5|61126.6|61106.6|61123.8|61103.8|23
1620597300000|2021-05-09 21:55:00|61125.8|61105.8|61126.6|61099.4|61157.3|61120|61118.4|61096.5|118
1620597600000|2021-05-09 22:00:00|61119.5|61099.5|61106.2|61086.2|61127.1|61101|61104.3|61084.3|514
1620597900000|2021-05-09 22:05:00|61105.5|61085.5|61108.9|61088.9|61118|61098|61105.5|61085.5|360
1620598200000|2021-05-09 22:10:00|61109|61089|61094.7|61074.7|61110.2|61090.2|61092.6|61072.6|352
1620598500000|2021-05-09 22:15:00|61094.6|61074.6|61102.4|61082.4|61103.2|61083.2|61088.2|61068.2|356
1620598800000|2021-05-09 22:20:00|61103.2|61083.2|61116.7|61096.7|61117.1|61097.1|61092.4|61072.4|383
1620599100000|2021-05-09 22:25:00|61116.8|61096.8|61144.9|61124.9|61144.9|61124.9|61116.6|61096.6|327
1620599400000|2021-05-09 22:30:00|61145.1|61125.1|61145.7|61125.7|61149.5|61129.5|61139.3|61119.3|414
1620599700000|2021-05-09 22:35:00|61145.8|61125.8|61149.2|61129.2|61155.4|61135.4|61145.6|61125.6|372
1620600000000|2021-05-09 22:40:00|61149.3|61129.3|61144|61124|61149.3|61129.3|61138.3|61118.3|262
1620600300000|2021-05-09 22:45:00|61144.1|61124.1|61136.3|61116.3|61145.4|61125.4|61135.4|61115.4|226
1620600600000|2021-05-09 22:50:00|61136.6|61116.6|61135.4|61115.4|61141.4|61121.4|61134.2|61114.2|238
1620600900000|2021-05-09 22:55:00|61135.5|61115.5|61123.6|61103.6|61136.1|61116.1|61123.6|61103.6|215
1620601200000|2021-05-09 23:00:00|61123.7|61103.7|61115.2|61095.2|61124|61104|61115|61095|352
1620601500000|2021-05-09 23:05:00|61115|61095|61108.2|61088.2|61115.7|61095.7|61105.7|61085.8|282
1620601800000|2021-05-09 23:10:00|61108|61088|61100.4|61080.4|61109.9|61091.7|61094.9|61074.9|359
1620602100000|2021-05-09 23:15:00|61100.2|61080.2|61108.3|61088.3|61109|61089|61098.5|61079.7|299
1620602400000|2021-05-09 23:20:00|61108.4|61088.4|61093|61073|61108.4|61088.4|61092.8|61072.8|318
1620602700000|2021-05-09 23:25:00|61093.4|61073.4|61098.9|61078.9|61099.1|61079.2|61092.9|61073.4|272
1620603000000|2021-05-09 23:30:00|61099.1|61079.1|61101.1|61081.1|61102.2|61084.5|61098.4|61078.4|278
1620603300000|2021-05-09 23:35:00|61100.9|61080.9|61095.3|61075.3|61105.5|61085.5|61095.3|61075.3|282
1620603600000|2021-05-09 23:40:00|61095.1|61075.1|61088.7|61068.7|61096.2|61076.2|61085.2|61066.2|423
1620603900000|2021-05-09 23:45:00|61088.6|61068.6|61086.5|61066.5|61089.5|61069.5|61080.8|61060.8|402
1620604200000|2021-05-09 23:50:00|61086.7|61066.7|61079|61059|61088.9|61069|61076.5|61057|458
1620604500000|2021-05-09 23:55:00|61079.2|61059.2|61108.6|61088.6|61108.6|61089.3|61076.5|61056.5|524
1620604800000|2021-05-10 00:00:00|61108.3|61088.3|61115.9|61095.9|61147.2|61127.2|61108.3|61088.3|850
1620605100000|2021-05-10 00:05:00|61116.1|61096.1|61128.6|61108.6|61131.4|61113.7|61115.2|61095.2|581
1620605400000|2021-05-10 00:10:00|61128.5|61108.5|61131.7|61111.7|61132.2|61112.2|61117.8|61097.8|578
1620605700000|2021-05-10 00:15:00|61131.6|61111.6|61128.8|61108.8|61140.5|61122.5|61121.6|61101.6|660
1620606000000|2021-05-10 00:20:00|61128.9|61108.9|61152.1|61132.1|61155.3|61135.3|61128.4|61108.4|611
1620606300000|2021-05-10 00:25:00|61151.8|61131.8|61142.8|61127.8|61155.2|61136.6|61142.7|61124.2|619
1620606600000|2021-05-10 00:30:00|61144.3|61124.3|61143.1|61123.1|61154.5|61134.5|61135.4|61115.4|614
1620606900000|2021-05-10 00:35:00|61143.3|61123.3|61159.6|61139.6|61160.6|61140.6|61143.1|61123.1|527
1620607200000|2021-05-10 00:40:00|61159.7|61139.7|61156.9|61136.9|61161.9|61144|61154.9|61136.7|490
1620607500000|2021-05-10 00:45:00|61155.5|61135.5|61150.5|61130.5|61161.5|61142.1|61146.6|61126.6|540
1620607800000|2021-05-10 00:50:00|61150.4|61130.4|61143.2|61123.2|61161|61141|61141.2|61123.2|642
1620608100000|2021-05-10 00:55:00|61143.4|61123.4|61153.7|61133.7|61153.9|61133.9|61141.6|61121.6|538
1620608400000|2021-05-10 01:00:00|61153.3|61133.3|61156.9|61136.9|61161.6|61141.6|61145.1|61125.1|730
1620608700000|2021-05-10 01:05:00|61156.7|61136.7|61156.7|61136.7|61166.1|61146.1|61152.8|61133.6|655
1620609000000|2021-05-10 01:10:00|61156.6|61136.6|61146.4|61126.4|61162.6|61145.1|61145.4|61125.4|602
1620609300000|2021-05-10 01:15:00|61146.8|61126.8|61158.6|61138.6|61166.3|61146.3|61145.6|61125.6|680
1620609600000|2021-05-10 01:20:00|61157.8|61137.8|61179.6|61159.6|61180.3|61163.7|61153.4|61133.4|726
1620609900000|2021-05-10 01:25:00|61179.9|61159.9|61177.3|61157.3|61182.9|61163.9|61168.3|61148.3|606
1620610200000|2021-05-10 01:30:00|61177.6|61157.6|61181.8|61161.8|61185.2|61165.2|61169.2|61149.2|694
1620610500000|2021-05-10 01:35:00|61181.7|61161.7|61178.8|61158.8|61189.3|61169.8|61171|61151|603
1620610800000|2021-05-10 01:40:00|61178.7|61158.7|61167|61147|61181.8|61161.8|61166.4|61146.4|605
1620611100000|2021-05-10 01:45:00|61166.9|61146.9|61171.8|61151.8|61174.4|61154.4|61161.3|61141.3|546
1620611400000|2021-05-10 01:50:00|61172|61152|61179.5|61159.5|61181.9|61161.9|61171.1|61151.1|510
1620611700000|2021-05-10 01:55:00|61179.8|61159.8|61170.9|61150.9|61180.3|61160.3|61163.7|61143.7|565
1620612000000|2021-05-10 02:00:00|61171.4|61151.4|61165.8|61145.8|61171.4|61151.5|61163.5|61143.5|499
1620612300000|2021-05-10 02:05:00|61166|61146|61157.1|61137.1|61168.7|61149.3|61155.3|61136|523
1620612600000|2021-05-10 02:10:00|61157.8|61137.8|61171.6|61151.6|61171.7|61153.6|61157.6|61137.6|508
1620612900000|2021-05-10 02:15:00|61171.7|61151.7|61188.2|61168.2|61193.4|61173.4|61168.6|61148.6|580
1620613200000|2021-05-10 02:20:00|61187.7|61167.7|61194.4|61174.4|61196.1|61176.1|61186.6|61166.6|593
1620613500000|2021-05-10 02:25:00|61194.6|61174.6|61195|61175|61196.4|61178.2|61187.9|61168.9|509
1620613800000|2021-05-10 02:30:00|61194.9|61174.9|61186.4|61166.4|61197.1|61178.5|61181.8|61161.8|578
1620614100000|2021-05-10 02:35:00|61186.2|61166.2|61195.3|61175.3|61196.3|61177.6|61184.4|61164.4|465
1620614400000|2021-05-10 02:40:00|61195.5|61175.5|61185.6|61170.6|61196.8|61177.7|61185|61168|464
1620614700000|2021-05-10 02:45:00|61185.7|61170.7|61199.2|61179.2|61201.8|61182.9|61185.1|61167.7|439
1620615000000|2021-05-10 02:50:00|61199|61179|61196.7|61176.7|61200.6|61180.6|61193.7|61173.7|461
1620615300000|2021-05-10 02:55:00|61196.8|61176.8|61204.1|61184.1|61204.7|61184.7|61194.2|61176.2|467
1620615600000|2021-05-10 03:00:00|61203.2|61183.2|61204.5|61184.5|61206.6|61187.7|61201.9|61181.9|400
1620615900000|2021-05-10 03:05:00|61204.6|61184.6|61198.8|61178.8|61206.4|61186.7|61196.2|61178.3|365
1620616200000|2021-05-10 03:10:00|61198.7|61178.7|61199.8|61179.8|61204.9|61184.9|61195.8|61176.3|424
1620616500000|2021-05-10 03:15:00|61199.7|61179.7|61192|61172|61201|61181|61189.4|61171.1|370
1620616800000|2021-05-10 03:20:00|61192.1|61172.1|61189.3|61169.3|61194.5|61177.1|61188.1|61168.1|455
1620617100000|2021-05-10 03:25:00|61189.2|61169.2|61181.7|61161.7|61189.8|61169.8|61179.1|61160.4|471
1620617400000|2021-05-10 03:30:00|61182.5|61162.5|61183|61163|61184.1|61166.5|61178.6|61160|502
1620617700000|2021-05-10 03:35:00|61182|61162|61181.5|61161.5|61186.8|61169.9|61178.5|61160.9|488
1620618000000|2021-05-10 03:40:00|61181.6|61161.6|61185.9|61165.9|61185.9|61167.3|61178.3|61158.5|351
1620618300000|2021-05-10 03:45:00|61186.3|61166.3|61188.1|61168.1|61192.4|61175|61184.5|61165.4|426
1620618600000|2021-05-10 03:50:00|61188.2|61168.2|61187|61172|61189.7|61172.3|61185.7|61167|278
1620618900000|2021-05-10 03:55:00|61186.9|61171.9|61187.8|61167.8|61192.1|61173.6|61185.3|61165.9|355
1620619200000|2021-05-10 04:00:00|61187.6|61167.6|61192.1|61172.1|61193.8|61176.4|61185.8|61166.1|396
1620619500000|2021-05-10 04:05:00|61192|61172|61194.6|61174.6|61195.1|61178.5|61189.5|61171.5|302
1620619800000|2021-05-10 04:10:00|61194.8|61174.8|61185.9|61165.9|61195|61178|61181.1|61161.3|381
1620620100000|2021-05-10 04:15:00|61185.8|61165.8|61189|61169|61191.1|61172.7|61183.5|61165.8|281
1620620400000|2021-05-10 04:20:00|61190.2|61170.2|61181.8|61161.8|61190.5|61171|61177.6|61160.5|359
1620620700000|2021-05-10 04:25:00|61181.7|61161.7|61184.6|61164.6|61187.5|61168.8|61178.1|61160|373
1620621000000|2021-05-10 04:30:00|61182.5|61167.5|61187.8|61167.8|61187.8|61171.1|61180.6|61162.7|385
1620621300000|2021-05-10 04:35:00|61187.7|61167.7|61181.3|61161.3|61188.1|61170.8|61177.4|61159.6|393
1620621600000|2021-05-10 04:40:00|61181.2|61161.2|61178.6|61163.6|61182.8|61166.1|61176.8|61157.5|431
1620621900000|2021-05-10 04:45:00|61182.1|61162.1|61176.7|61156.7|61183.5|61165.6|61172|61154.4|401
1620622200000|2021-05-10 04:50:00|61174.7|61159.7|61182.1|61162.1|61182.2|61164.8|61174.1|61156.7|363
1620622500000|2021-05-10 04:55:00|61182.8|61162.8|61203.8|61183.8|61204.2|61186.1|61180.6|61161.9|540
1620622800000|2021-05-10 05:00:00|61203.9|61183.9|61183.8|61168.8|61203.9|61186.1|61183.2|61166.2|508
1620623100000|2021-05-10 05:05:00|61183.7|61168.7|61183.5|61168.5|61187.1|61169.9|61176.1|61158.3|564
1620623400000|2021-05-10 05:10:00|61183.4|61168.4|61174.3|61159.3|61185.8|61168.7|61173.6|61157.7|357
1620623700000|2021-05-10 05:15:00|61174.2|61159.2|61177.1|61162.1|61183.5|61165.6|61171|61154.3|464
1620624000000|2021-05-10 05:20:00|61176.8|61161.8|61186.5|61166.5|61192.6|61175|61174.8|61157.7|500
1620624300000|2021-05-10 05:25:00|61184.1|61169.1|61177.1|61162.1|61187.4|61170.7|61174.6|61157.1|428
1620624600000|2021-05-10 05:30:00|61177.5|61162.5|61168.6|61148.6|61180.9|61163.5|61168.2|61148.6|423
1620624900000|2021-05-10 05:35:00|61168.8|61148.8|61170.6|61155.6|61174.6|61156.9|61163.3|61143.7|583
1620625200000|2021-05-10 05:40:00|61171.1|61156.1|61180.6|61160.6|61184.3|61169.2|61171|61153.4|500
1620625500000|2021-05-10 05:45:00|61180.5|61160.5|61184.3|61164.3|61190.3|61172|61177.9|61159.5|520
1620625800000|2021-05-10 05:50:00|61184.7|61164.7|61191.4|61171.4|61191.8|61174.1|61177.7|61160.3|489
1620626100000|2021-05-10 05:55:00|61191.7|61171.7|61204.1|61184.1|61208.8|61191.1|61188.2|61169.6|603
1620626400000|2021-05-10 06:00:00|61204.3|61184.3|61192.8|61177.8|61205.9|61186.7|61180.9|61164.5|808
1620626700000|2021-05-10 06:05:00|61192.9|61177.9|61197|61182|61204.8|61188.1|61185.7|61170|683
1620627000000|2021-05-10 06:10:00|61196.4|61181.4|61174.5|61159.5|61200.2|61184.1|61174.1|61156.8|640
1620627300000|2021-05-10 06:15:00|61175.3|61160.3|61167.7|61152.7|61177.2|61160.4|61163.2|61145.7|640
1620627600000|2021-05-10 06:20:00|61168.3|61153.3|61166.8|61151.8|61177.2|61159.6|61163.8|61148.6|647
1620627900000|2021-05-10 06:25:00|61167|61152|61177.8|61157.8|61181|61164|61159.4|61144.4|782
1620628200000|2021-05-10 06:30:00|61177.9|61157.9|61189.2|61174.2|61191.9|61176.5|61167.8|61151.9|752
1620628500000|2021-05-10 06:35:00|61189.4|61174.4|61164.4|61149.4|61198.7|61183.7|61163.4|61148.4|792
1620628800000|2021-05-10 06:40:00|61165.1|61150.1|61153.5|61138.5|61179.4|61164.4|61151.8|61135.2|802
1620629100000|2021-05-10 06:45:00|61153.6|61138.6|61150.9|61135.9|61171.5|61154|61142.5|61127.5|792
1620629400000|2021-05-10 06:50:00|61151.5|61136.5|61153.6|61138.6|61158.8|61143.8|61145.7|61130.7|710
1620629700000|2021-05-10 06:55:00|61153.5|61138.5|61155.3|61140.3|61169.6|61154.6|61153.3|61137.9|799
1620630000000|2021-05-10 07:00:00|61155.2|61140.2|61170.4|61155.4|61196.7|61180.7|61153.4|61138.4|891
1620630300000|2021-05-10 07:05:00|61170.6|61155.6|61176.3|61161.3|61186.7|61169.4|61153.3|61138.3|858
1620630600000|2021-05-10 07:10:00|61175.4|61160.4|61223.2|61208.2|61230.7|61215.7|61174.7|61159.7|896
1620630900000|2021-05-10 07:15:00|61221.6|61206.6|61203.3|61188.3|61224.3|61208.7|61203.2|61188.2|763
1620631200000|2021-05-10 07:20:00|61203.5|61188.5|61214|61199|61216|61201|61203.2|61188.2|758
1620631500000|2021-05-10 07:25:00|61214.1|61199.1|61214.4|61199.4|61231.7|61216.7|61213.7|61197.3|807
1620631800000|2021-05-10 07:30:00|61214.6|61199.6|61232.5|61217.5|61240.4|61225.4|61211.4|61196.4|750
1620632100000|2021-05-10 07:35:00|61232.6|61217.6|61246.8|61231.8|61255.8|61238.8|61226.3|61211.3|788
1620632400000|2021-05-10 07:40:00|61246.7|61231.7|61270.5|61255.5|61276.2|61261.2|61241.1|61226.1|820
1620632700000|2021-05-10 07:45:00|61270|61255|61249.2|61234.2|61273.3|61257.6|61248.3|61233.3|777
1620633000000|2021-05-10 07:50:00|61249.5|61234.5|61225.1|61210.1|61253.3|61238.3|61218.8|61203.8|820
1620633300000|2021-05-10 07:55:00|61224.8|61209.8|61218.8|61203.8|61231.1|61214.7|61214.5|61199.5|723
1620633600000|2021-05-10 08:00:00|61218.3|61203.3|61246.1|61231.1|61249.8|61232.1|61214.8|61199.8|784
1620633900000|2021-05-10 08:05:00|61246.7|61231.7|61240.1|61225.1|61260.5|61245.5|61227.4|61212.4|794
1620634200000|2021-05-10 08:10:00|61240.2|61225.2|61240.8|61225.8|61253.9|61238.9|61236.3|61221.3|735
1620634500000|2021-05-10 08:15:00|61240.7|61225.7|61220.6|61205.6|61245.9|61230.9|61220.6|61205.6|705
1620634800000|2021-05-10 08:20:00|61221|61206|61212.4|61197.4|61221.6|61206.6|61207|61192|736
1620635100000|2021-05-10 08:25:00|61212.2|61197.2|61164.1|61149.1|61213|61198|61162.2|61147.2|817
1620635400000|2021-05-10 08:30:00|61164|61149|61168.8|61153.8|61174.3|61159.3|61162.6|61147.6|722
1620635700000|2021-05-10 08:35:00|61169.1|61154.1|61118.2|61103.2|61169.1|61154.1|61116.3|61101.3|740
1620636000000|2021-05-10 08:40:00|61117.3|61102.3|61112|61097|61129.3|61114.3|61111.2|61096.2|793
1620636300000|2021-05-10 08:45:00|61112.3|61097.3|61090|61075|61118.9|61103.9|61084.1|61069.1|822
1620636600000|2021-05-10 08:50:00|61090.1|61075.1|61093.5|61078.5|61094.5|61079.5|61081.9|61066.9|786
1620636900000|2021-05-10 08:55:00|61092.7|61077.7|61103.6|61088.6|61111.6|61096.6|61087.9|61072.9|773
1620637200000|2021-05-10 09:00:00|61103.3|61088.3|61135.7|61120.7|61139.9|61124.9|61103.3|61088.3|763
1620637500000|2021-05-10 09:05:00|61136|61121|61140.2|61125.2|61147.3|61132.3|61130|61115|726
1620637800000|2021-05-10 09:10:00|61140|61125|61154.2|61139.2|61156.4|61140.4|61135.7|61120.7|629
1620638100000|2021-05-10 09:15:00|61154.1|61139.1|61169.5|61154.5|61173|61158|61152.2|61137.2|666
1620638400000|2021-05-10 09:20:00|61169.8|61154.8|61151.7|61136.7|61170.8|61154.8|61147.7|61132.7|693
1620638700000|2021-05-10 09:25:00|61151.6|61136.6|61153.9|61138.9|61157.1|61142.1|61139.5|61124.5|689
1620639000000|2021-05-10 09:30:00|61154.4|61139.4|61166.1|61151.1|61170.3|61155.1|61151.2|61136.2|672
1620639300000|2021-05-10 09:35:00|61166.2|61151.2|61146|61131|61169.5|61154.5|61145.4|61130.4|684
1620639600000|2021-05-10 09:40:00|61145.9|61130.9|61145.4|61130.4|61161.3|61146.3|61141.6|61124.6|680
1620639900000|2021-05-10 09:45:00|61145.5|61130.5|61136.4|61121.4|61150.3|61135.3|61135.1|61119.2|554
1620640200000|2021-05-10 09:50:00|61137|61122|61139.2|61124.2|61144.4|61129.4|61134.8|61119.8|505
1620640500000|2021-05-10 09:55:00|61139.1|61124.1|61136.8|61121.8|61144.3|61129.3|61131.8|61116.8|672
1620640800000|2021-05-10 10:00:00|61136.1|61121.1|61123.4|61108.4|61160.2|61144.2|61116.1|61101.1|719
1620641100000|2021-05-10 10:05:00|61123.2|61108.2|61118.3|61103.3|61136.6|61121.6|61117|61102|758
1620641400000|2021-05-10 10:10:00|61118.4|61103.4|61127.1|61112.1|61132.5|61117.5|61115.7|61100.7|597
1620641700000|2021-05-10 10:15:00|61127.2|61112.2|61127.9|61112.9|61144|61129|61123.8|61108.8|691
1620642000000|2021-05-10 10:20:00|61128.4|61113.4|61123.6|61108.6|61135.5|61120.5|61116.3|61101.3|638
1620642300000|2021-05-10 10:25:00|61123.4|61108.4|61134.2|61119.2|61147.2|61132.2|61123.4|61108.4|623
1620642600000|2021-05-10 10:30:00|61134|61119|61144|61129|61153.8|61138.8|61125.9|61110.9|704
1620642900000|2021-05-10 10:35:00|61143.8|61128.8|61111.8|61096.8|61148.6|61133.6|61109.9|61094.9|668
1620643200000|2021-05-10 10:40:00|61111.9|61096.9|61108.6|61093.6|61116.6|61101.6|61100.8|61085.8|654
1620643500000|2021-05-10 10:45:00|61109.1|61094.1|61110.7|61095.7|61114.5|61099.5|61104.9|61089.9|704
1620643800000|2021-05-10 10:50:00|61110.5|61095.5|61106.1|61091.1|61115.4|61100.4|61102|61087|659
1620644100000|2021-05-10 10:55:00|61106.3|61091.3|61136.3|61121.3|61139.2|61124.2|61105|61090|757
1620644400000|2021-05-10 11:00:00|61136.7|61121.7|61143.1|61128.1|61148.7|61133.7|61115.2|61100.2|765
1620644700000|2021-05-10 11:05:00|61143.3|61128.3|61148.9|61133.9|61151.1|61136.1|61139.5|61124.5|629
1620645000000|2021-05-10 11:10:00|61148.1|61133.1|61131.9|61116.9|61156.6|61141.6|61129.2|61114.2|707
1620645300000|2021-05-10 11:15:00|61132.1|61117.1|61132.1|61117.1|61133.6|61118.6|61126.4|61111.4|599
1620645600000|2021-05-10 11:20:00|61132.2|61117.2|61135.7|61120.7|61141.6|61126.6|61131.6|61116.6|647
1620645900000|2021-05-10 11:25:00|61136.1|61121.1|61164.4|61149.4|61166.4|61151.4|61132.6|61117.6|727
1620646200000|2021-05-10 11:30:00|61162.5|61147.5|61157.4|61142.4|61175.1|61160.1|61156|61141|717
1620646500000|2021-05-10 11:35:00|61157.6|61142.6|61150.1|61135.1|61166|61151|61144.5|61129.5|703
1620646800000|2021-05-10 11:40:00|61150.2|61135.2|61117.2|61102.2|61155.5|61140.5|61114.1|61099.1|732
1620647100000|2021-05-10 11:45:00|61116.8|61101.8|61133.5|61118.5|61142.9|61127.9|61116.8|61101.8|698
1620647400000|2021-05-10 11:50:00|61133.4|61118.4|61137|61122|61148.5|61133.5|61133.1|61118.1|659
1620647700000|2021-05-10 11:55:00|61136.9|61121.9|61142|61127|61148.1|61133.1|61131.5|61116.5|740
1620648000000|2021-05-10 12:00:00|61142.5|61127.5|61140.9|61125.9|61146.1|61131.1|61133.5|61118.5|721
1620648300000|2021-05-10 12:05:00|61141.9|61126.9|61126.3|61111.3|61143.6|61128.6|61117.1|61102.1|700
1620648600000|2021-05-10 12:10:00|61127.9|61112.9|61112|61097|61133.1|61118.1|61108.9|61093.9|649
1620648900000|2021-05-10 12:15:00|61112.2|61097.2|61120.4|61105.4|61131.6|61116.6|61101.4|61086.4|769
1620649200000|2021-05-10 12:20:00|61119.3|61104.3|61127.9|61112.9|61134.7|61118.3|61115.3|61100.3|831
1620649500000|2021-05-10 12:25:00|61127.5|61112.5|61119.8|61104.8|61132|61117|61117.4|61102.4|725
1620649800000|2021-05-10 12:30:00|61119.9|61104.9|61116.1|61101.1|61122.8|61107.8|61101.2|61086.2|712
1620650100000|2021-05-10 12:35:00|61116.3|61101.3|61106.3|61091.3|61127.2|61112.2|61100.7|61085.7|764
1620650400000|2021-05-10 12:40:00|61106.2|61091.2|61103.9|61088.9|61114|61098.1|61093.6|61078.6|784
1620650700000|2021-05-10 12:45:00|61104|61089|61090.1|61075.1|61104.9|61089.9|61086|61068.1|656
1620651000000|2021-05-10 12:50:00|61090.2|61075.2|61104.4|61089.4|61109.4|61094.4|61090.2|61075.2|738
1620651300000|2021-05-10 12:55:00|61104.1|61089.1|61101.5|61086.5|61118.7|61103.7|61099.8|61083.8|755
1620651600000|2021-05-10 13:00:00|61102.3|61087.3|61096.8|61081.8|61124.3|61109.3|61092.7|61075.4|846
1620651900000|2021-05-10 13:05:00|61096.9|61081.9|61141.5|61126.5|61141.5|61126.5|61096.5|61081.5|717
1620652200000|2021-05-10 13:10:00|61140|61125|61132.9|61117.9|61147.8|61132.8|61128.1|61113.1|771
1620652500000|2021-05-10 13:15:00|61132.5|61117.5|61159.3|61144.3|61161.9|61146.9|61131.4|61116.4|751
1620652800000|2021-05-10 13:20:00|61159.7|61144.7|61126.7|61111.7|61167.4|61152.4|61126|61111|754
1620653100000|2021-05-10 13:25:00|61127.1|61112.1|61086|61071|61127.6|61112.6|61084.3|61069.3|627
1620653400000|2021-05-10 13:30:00|61086.1|61071.1|61104.3|61089.3|61109.9|61094.9|61066|61051|707
1620653700000|2021-05-10 13:35:00|61104.9|61089.9|61153.6|61138.6|61164.7|61149.7|61103.3|61088.3|747
1620654000000|2021-05-10 13:40:00|61158.5|61143.5|61130.2|61115.2|61171.7|61155.5|61126.5|61111.5|725
1620654300000|2021-05-10 13:45:00|61130.6|61115.6|61157.1|61142.1|61177.4|61162.4|61129.2|61114.2|747
1620654600000|2021-05-10 13:50:00|61157|61142|61165.7|61150.7|61171.3|61156.3|61140.7|61125.7|711
1620654900000|2021-05-10 13:55:00|61165.6|61150.6|61162.7|61147.7|61181.5|61166.5|61155.7|61140.7|700
1620655200000|2021-05-10 14:00:00|61161.7|61146.7|61149.4|61134.4|61174.8|61159.8|61144.4|61129.4|709
1620655500000|2021-05-10 14:05:00|61149.3|61134.3|61119.7|61104.7|61155|61140|61112.8|61097.8|707
1620655800000|2021-05-10 14:10:00|61119|61104|61104.1|61089.1|61135.9|61120.9|61102|61087|680
1620656100000|2021-05-10 14:15:00|61104|61089|61110|61095|61114.8|61099.8|61094.8|61079.8|611
1620656400000|2021-05-10 14:20:00|61111.8|61096.8|61139.4|61124.4|61142.9|61125.8|61109.1|61094.1|676
1620656700000|2021-05-10 14:25:00|61139.5|61124.5|61126.2|61111.2|61142.1|61126.4|61119.5|61102.7|688
1620657000000|2021-05-10 14:30:00|61128.3|61113.3|61140.5|61120.5|61142.2|61124|61122.3|61105.4|665
1620657300000|2021-05-10 14:35:00|61139.5|61119.5|61114.2|61099.2|61140.9|61124.5|61114.2|61099.2|594
1620657600000|2021-05-10 14:40:00|61114.1|61099.1|61105.1|61090.1|61117.4|61102.4|61094.3|61077.2|648
1620657900000|2021-05-10 14:45:00|61106.3|61091.3|61143|61128|61145.3|61130.3|61106.3|61091.3|677
1620658200000|2021-05-10 14:50:00|61143.6|61128.6|61180.1|61165.1|61197.3|61177.8|61129.2|61113.9|712
1620658500000|2021-05-10 14:55:00|61179.3|61164.3|61152.3|61137.3|61189.3|61170.1|61151.9|61136.4|733
1620658800000|2021-05-10 15:00:00|61152.6|61137.6|61179.3|61159.3|61180.8|61165.3|61149.9|61134.9|724
1620659100000|2021-05-10 15:05:00|61177.9|61157.9|61172.5|61157.5|61180.6|61165.6|61167.3|61149.7|633
1620659400000|2021-05-10 15:10:00|61171.5|61156.5|61177.2|61162.2|61180.4|61165.4|61162.2|61145|619
1620659700000|2021-05-10 15:15:00|61177.1|61162.1|61161.4|61146.4|61179.8|61162.3|61159.3|61144.2|587
1620660000000|2021-05-10 15:20:00|61161.5|61146.5|61152.5|61137.5|61168.6|61150.8|61149.5|61133.4|562
1620660300000|2021-05-10 15:25:00|61152.8|61137.8|61148.6|61133.6|61155.7|61140.7|61144.4|61127.6|552
1620660600000|2021-05-10 15:30:00|61147.9|61132.9|61132.1|61117.1|61153.1|61135|61130.9|61114.7|551
1620660900000|2021-05-10 15:35:00|61131.9|61116.9|61126.7|61111.7|61134.2|61119.2|61123.7|61106.4|530
1620661200000|2021-05-10 15:40:00|61127.6|61112.6|61111.7|61096.7|61128.5|61112.9|61103.6|61088.5|517
1620661500000|2021-05-10 15:45:00|61110.6|61095.6|61115.4|61095.4|61119.9|61102.6|61094.2|61079.2|572
1620661800000|2021-05-10 15:50:00|61114.8|61094.8|61122.6|61107.6|61124.2|61108.3|61109.8|61093|581
1620662100000|2021-05-10 15:55:00|61122.5|61107.5|61110.2|61095.2|61127.7|61109.5|61110.1|61094.2|522
1620662400000|2021-05-10 16:00:00|61110.7|61095.7|61108.9|61088.9|61119.4|61099.7|61103.7|61085.7|542
1620662700000|2021-05-10 16:05:00|61108.6|61088.6|61105.5|61085.5|61110.3|61092.2|61099.1|61081.5|503
1620663000000|2021-05-10 16:10:00|61105.3|61085.3|61126.2|61106.2|61126.8|61106.8|61098.9|61078.9|463
1620663300000|2021-05-10 16:15:00|61126.3|61106.3|61128.9|61108.9|61129.1|61111.4|61121.9|61103.6|393
1620663600000|2021-05-10 16:20:00|61129|61109|61120.3|61100.3|61137.6|61119.2|61117|61099.8|392
1620663900000|2021-05-10 16:25:00|61120.6|61100.6|61120|61100|61130.9|61111|61115.8|61097.6|536
1620664200000|2021-05-10 16:30:00|61120.3|61100.3|61147.8|61127.8|61147.9|61127.9|61116.1|61097.6|477
1620664500000|2021-05-10 16:35:00|61147.6|61127.6|61146.9|61126.9|61155.9|61137.7|61144|61124|492
1620664800000|2021-05-10 16:40:00|61147|61127|61163.7|61143.7|61165.3|61145.3|61143.6|61126.3|491
1620665100000|2021-05-10 16:45:00|61163.8|61143.8|61165.4|61145.4|61168.3|61148.3|61157.8|61139.7|466
1620665400000|2021-05-10 16:50:00|61165.3|61145.3|61163.9|61143.9|61168.3|61148.6|61160.5|61143.3|433
1620665700000|2021-05-10 16:55:00|61164.4|61144.4|61165.1|61145.1|61168|61148|61158.2|61140.3|431
1620666000000|2021-05-10 17:00:00|61164.5|61144.5|61178.6|61158.6|61178.9|61158.9|61160.6|61143.1|500
1620666300000|2021-05-10 17:05:00|61178.9|61158.9|61180.3|61160.3|61181.4|61165.4|61173.3|61153.3|435
1620666600000|2021-05-10 17:10:00|61180.6|61160.6|61182.5|61162.5|61183.8|61166.5|61175.7|61158.4|439
1620666900000|2021-05-10 17:15:00|61182.7|61162.7|61196.5|61176.5|61199.4|61179.9|61180.4|61162.4|479
1620667200000|2021-05-10 17:20:00|61196.7|61176.7|61189.4|61169.4|61214.8|61197.3|61188.4|61169.4|531
1620667500000|2021-05-10 17:25:00|61189.5|61169.5|61182|61167|61194.5|61176.7|61181.6|61163.2|535
1620667800000|2021-05-10 17:30:00|61181.3|61166.3|61183.4|61163.4|61189.1|61170.3|61176.8|61159.7|442
1620668100000|2021-05-10 17:35:00|61183.7|61163.7|61185.1|61165.1|61191.8|61171.8|61178.1|61158.8|409
1620668400000|2021-05-10 17:40:00|61185.2|61165.2|61184.3|61164.3|61189.3|61169.3|61175.7|61155.7|439
1620668700000|2021-05-10 17:45:00|61184|61164|61176.1|61156.1|61184.5|61166.6|61172.7|61152.7|490
1620669000000|2021-05-10 17:50:00|61175.8|61155.8|61178.1|61158.1|61180|61161.2|61171|61152.8|459
1620669300000|2021-05-10 17:55:00|61177.7|61157.7|61175.8|61155.8|61182.6|61162.6|61172.8|61153.5|465
1620669600000|2021-05-10 18:00:00|61174|61159|61172.8|61152.8|61182.7|61163.8|61168.5|61151|527
1620669900000|2021-05-10 18:05:00|61172.9|61152.9|61175.3|61155.3|61177.3|61158|61166.5|61148.8|408
1620670200000|2021-05-10 18:10:00|61175.7|61155.7|61167.8|61147.8|61175.7|61155.7|61161.2|61142.4|476
1620670500000|2021-05-10 18:15:00|61168|61148|61193.5|61173.5|61194.2|61174.2|61168|61148|546
1620670800000|2021-05-10 18:20:00|61193.4|61173.4|61205.5|61190.5|61220.5|61203.9|61190.8|61170.8|565
1620671100000|2021-05-10 18:25:00|61207.1|61187.1|61203.7|61183.7|61216|61199|61193.6|61176.3|522
1620671400000|2021-05-10 18:30:00|61203.6|61183.6|61226.9|61206.9|61227.6|61207.6|61201.3|61183.6|519
1620671700000|2021-05-10 18:35:00|61226.8|61206.8|61226.6|61206.6|61234.6|61216.1|61216.1|61198.3|549
1620672000000|2021-05-10 18:40:00|61226.8|61206.8|61225.7|61205.7|61247.3|61227.3|61225.3|61205.3|543
1620672300000|2021-05-10 18:45:00|61225.2|61205.2|61233.4|61213.4|61241.6|61221.8|61224.8|61205.2|519
1620672600000|2021-05-10 18:50:00|61233.5|61213.5|61231.6|61216.6|61242.3|61222.3|61228.8|61208.8|560
1620672900000|2021-05-10 18:55:00|61235.2|61215.2|61234.2|61214.2|61249.3|61230.3|61230.7|61210.7|635
1620673200000|2021-05-10 19:00:00|61234.4|61214.4|61237.2|61217.2|61247.3|61227.3|61231.3|61211.3|518
1620673500000|2021-05-10 19:05:00|61237.4|61217.4|61234.6|61214.6|61247.2|61227.2|61231.4|61213.5|501
1620673800000|2021-05-10 19:10:00|61234|61214|61231.7|61216.7|61237.8|61219.4|61229.2|61211.9|439
1620674100000|2021-05-10 19:15:00|61231.6|61216.6|61232.1|61212.1|61239.2|61221.4|61227.7|61209.4|445
1620674400000|2021-05-10 19:20:00|61232|61212|61226.4|61211.4|61237.7|61220.4|61223.2|61205.4|394
1620674700000|2021-05-10 19:25:00|61226.5|61211.5|61236|61216|61236.6|61219.2|61224.3|61205.9|466
1620675000000|2021-05-10 19:30:00|61234.4|61219.4|61228.3|61208.3|61241.8|61221.8|61224.7|61207.6|453
1620675300000|2021-05-10 19:35:00|61228.7|61208.7|61241.2|61221.2|61243.5|61223.5|61224.9|61205.6|542
1620675600000|2021-05-10 19:40:00|61241.4|61221.4|61250.6|61230.6|61252.4|61232.4|61240.4|61220.4|496
1620675900000|2021-05-10 19:45:00|61250|61230|61246.9|61226.9|61253.5|61233.7|61246.9|61226.9|504
1620676200000|2021-05-10 19:50:00|61247|61227|61253|61233|61255.2|61235.2|61242.1|61222.1|529
1620676500000|2021-05-10 19:55:00|61252.1|61232.1|61255.2|61235.2|61260.7|61242|61250.3|61230.3|527
1620676800000|2021-05-10 20:00:00|61256|61236|61248.3|61228.3|61258.8|61238.8|61246.4|61226.4|447
1620677100000|2021-05-10 20:05:00|61248.2|61228.2|61257.6|61237.6|61259.6|61239.6|61244.6|61224.6|395
1620677400000|2021-05-10 20:10:00|61257.2|61237.2|61250.1|61230.1|61258.5|61238.5|61249.6|61229.6|280
1620677700000|2021-05-10 20:15:00|61249.8|61229.8|61251.4|61231.4|61251.9|61231.9|61247.1|61227.1|252
1620678000000|2021-05-10 20:20:00|61251.5|61231.5|61261.6|61241.6|61263.1|61243.1|61251.5|61231.5|254
1620678300000|2021-05-10 20:25:00|61261.5|61241.5|61277.7|61257.7|61279.5|61259.5|61260.8|61240.8|321
1620678600000|2021-05-10 20:30:00|61287.2|61267.2|61292.7|61272.7|61300.6|61280.6|61286.8|61266.8|414
1620678900000|2021-05-10 20:35:00|61292.5|61272.5|61297|61277|61302.3|61282.3|61291.9|61271.9|308
1620679200000|2021-05-10 20:40:00|61296.3|61276.3|61306.6|61286.6|61306.7|61286.7|61291.4|61271.4|401
1620679500000|2021-05-10 20:45:00|61305.8|61285.8|61311.5|61291.5|61311.5|61291.5|61300.9|61280.9|299
1620679800000|2021-05-10 20:50:00|61311.6|61291.6|61322.6|61302.6|61322.6|61302.6|61300.2|61280.2|364
1620680100000|2021-05-10 20:55:00|61322.4|61302.4|61317.9|61297.9|61324|61304|61312.4|61292.4|293
1620680400000|2021-05-10 21:00:00|61320.2|61294.4|61315.8|61264.9|61321.7|61299.6|61309.8|61237.1|50
1620680700000|2021-05-10 21:05:00|61333.2|61262.9|61318.2|61290.9|61344.6|61294.1|61306.4|61213.2|124
1620681000000|2021-05-10 21:10:00|61326|61273.2|61309.9|61272|61331.2|61294|61298.7|61202.7|141
1620681300000|2021-05-10 21:15:00|61314.2|61268.5|61308.7|61275.8|61319|61285.4|61307.8|61268.5|99
1620681600000|2021-05-10 21:20:00|61307.5|61284.6|61310.3|61279.7|61326.2|61284.6|61307.5|61252|104
1620681900000|2021-05-10 21:25:00|61308.9|61272.9|61310.6|61279.4|61328.7|61287.8|61308.9|61264.2|90
1620682200000|2021-05-10 21:30:00|61310.9|61280.1|61314.3|61278.9|61324.8|61287.8|61308.9|61272.1|119
1620682500000|2021-05-10 21:35:00|61313.6|61279.5|61307.1|61282.4|61325.9|61287.8|61304.9|61271.1|117
1620682800000|2021-05-10 21:40:00|61311.7|61279.6|61305.3|61275|61317.7|61285.1|61304.8|61272.7|95
1620683100000|2021-05-10 21:45:00|61305.5|61284|61304.9|61277.8|61321.3|61284|61296.7|61261.9|200
1620683400000|2021-05-10 21:50:00|61300.9|61280.9|61310.8|61278|61320.6|61282|61299.4|61264.3|108
1620683700000|2021-05-10 21:55:00|61305.4|61279|61299.6|61279.6|61313.5|61286.1|61299.6|61270.4|152
1620684000000|2021-05-10 22:00:00|61298.4|61278.4|61291.3|61271.3|61310.5|61280.6|61289.3|61269.3|345
1620684300000|2021-05-10 22:05:00|61291.4|61271.4|61299.8|61279.8|61302.9|61282.9|61291.2|61271.2|252
1620684600000|2021-05-10 22:10:00|61300.6|61280.6|61300.2|61280.2|61303.7|61283.7|61297.8|61277.8|214
1620684900000|2021-05-10 22:15:00|61300.5|61280.5|61298.4|61278.4|61302.1|61282.1|61297.7|61277.7|175
1620685200000|2021-05-10 22:20:00|61298.5|61278.5|61277.5|61257.5|61299.8|61279.8|61275.3|61255.3|315
1620685500000|2021-05-10 22:25:00|61277.3|61257.3|61268.6|61248.6|61278.3|61258.3|61266|61246|264
1620685800000|2021-05-10 22:30:00|61270.8|61250.8|61273.2|61253.2|61280.8|61260.8|61270.8|61250.8|310
1620686100000|2021-05-10 22:35:00|61273.7|61253.7|61269.4|61249.4|61275.8|61255.8|61267.9|61247.9|242
1620686400000|2021-05-10 22:40:00|61269.7|61249.7|61268.9|61248.9|61272.6|61252.6|61267.9|61247.9|233
1620686700000|2021-05-10 22:45:00|61269|61249|61271.7|61251.7|61272.8|61252.8|61266.4|61246.4|224
1620687000000|2021-05-10 22:50:00|61272.9|61252.9|61267.9|61247.9|61272.9|61252.9|61266.5|61246.5|131
1620687300000|2021-05-10 22:55:00|61267.8|61247.8|61261.4|61241.4|61268|61248|61260.5|61240.5|184
1620687600000|2021-05-10 23:00:00|61261|61241|61271|61251|61274.1|61254.1|61260.8|61240.8|223
1620687900000|2021-05-10 23:05:00|61270.1|61250.1|61261|61241|61271.8|61251.8|61258.9|61238.9|256
1620688200000|2021-05-10 23:10:00|61260.7|61240.7|61274.5|61254.5|61274.6|61254.6|61257.9|61237.9|250
1620688500000|2021-05-10 23:15:00|61274.4|61254.4|61274.7|61254.7|61276.6|61256.6|61270.4|61250.4|195
1620688800000|2021-05-10 23:20:00|61274.8|61254.8|61269.5|61249.5|61274.9|61254.9|61264.7|61244.7|222
1620689100000|2021-05-10 23:25:00|61269.8|61249.8|61271.6|61251.6|61274.7|61254.7|61269.7|61249.7|161
1620689400000|2021-05-10 23:30:00|61271.7|61251.7|61254.9|61234.9|61272|61252|61254.8|61234.8|241
1620689700000|2021-05-10 23:35:00|61255.5|61235.5|61261.8|61241.8|61264.3|61244.3|61250.6|61230.6|210
1620690000000|2021-05-10 23:40:00|61261.5|61241.5|61257.4|61237.4|61264.9|61244.9|61255.3|61235.3|200
1620690300000|2021-05-10 23:45:00|61256.2|61236.2|61256.2|61236.2|61257.8|61237.8|61253.1|61233.1|250
1620690600000|2021-05-10 23:50:00|61256.3|61236.3|61260.4|61240.4|61260.4|61240.4|61252.9|61232.9|207
1620690900000|2021-05-10 23:55:00|61261|61241|61255|61235|61264.2|61244.2|61255|61235|280
1620604800000|2021-05-10 00:00:00|61108.3|61088.3|61115.9|61095.9|61147.2|61127.2|61108.3|61088.3|850
1620605100000|2021-05-10 00:05:00|61116.1|61096.1|61128.6|61108.6|61131.4|61113.7|61115.2|61095.2|581
1620605400000|2021-05-10 00:10:00|61128.5|61108.5|61131.7|61111.7|61132.2|61112.2|61117.8|61097.8|578
1620605700000|2021-05-10 00:15:00|61131.6|61111.6|61128.8|61108.8|61140.5|61122.5|61121.6|61101.6|660
1620606000000|2021-05-10 00:20:00|61128.9|61108.9|61152.1|61132.1|61155.3|61135.3|61128.4|61108.4|611
1620606300000|2021-05-10 00:25:00|61151.8|61131.8|61142.8|61127.8|61155.2|61136.6|61142.7|61124.2|619
1620606600000|2021-05-10 00:30:00|61144.3|61124.3|61143.1|61123.1|61154.5|61134.5|61135.4|61115.4|614
1620606900000|2021-05-10 00:35:00|61143.3|61123.3|61159.6|61139.6|61160.6|61140.6|61143.1|61123.1|527
1620607200000|2021-05-10 00:40:00|61159.7|61139.7|61156.9|61136.9|61161.9|61144|61154.9|61136.7|490
1620607500000|2021-05-10 00:45:00|61155.5|61135.5|61150.5|61130.5|61161.5|61142.1|61146.6|61126.6|540
1620607800000|2021-05-10 00:50:00|61150.4|61130.4|61143.2|61123.2|61161|61141|61141.2|61123.2|642
1620608100000|2021-05-10 00:55:00|61143.4|61123.4|61153.7|61133.7|61153.9|61133.9|61141.6|61121.6|538
1620608400000|2021-05-10 01:00:00|61153.3|61133.3|61156.9|61136.9|61161.6|61141.6|61145.1|61125.1|730
1620608700000|2021-05-10 01:05:00|61156.7|61136.7|61156.7|61136.7|61166.1|61146.1|61152.8|61133.6|655
1620609000000|2021-05-10 01:10:00|61156.6|61136.6|61146.4|61126.4|61162.6|61145.1|61145.4|61125.4|602
1620609300000|2021-05-10 01:15:00|61146.8|61126.8|61158.6|61138.6|61166.3|61146.3|61145.6|61125.6|680
1620609600000|2021-05-10 01:20:00|61157.8|61137.8|61179.6|61159.6|61180.3|61163.7|61153.4|61133.4|726
1620609900000|2021-05-10 01:25:00|61179.9|61159.9|61177.3|61157.3|61182.9|61163.9|61168.3|61148.3|606
1620610200000|2021-05-10 01:30:00|61177.6|61157.6|61181.8|61161.8|61185.2|61165.2|61169.2|61149.2|694
1620610500000|2021-05-10 01:35:00|61181.7|61161.7|61178.8|61158.8|61189.3|61169.8|61171|61151|603
1620610800000|2021-05-10 01:40:00|61178.7|61158.7|61167|61147|61181.8|61161.8|61166.4|61146.4|605
1620611100000|2021-05-10 01:45:00|61166.9|61146.9|61171.8|61151.8|61174.4|61154.4|61161.3|61141.3|546
1620611400000|2021-05-10 01:50:00|61172|61152|61179.5|61159.5|61181.9|61161.9|61171.1|61151.1|510
1620611700000|2021-05-10 01:55:00|61179.8|61159.8|61170.9|61150.9|61180.3|61160.3|61163.7|61143.7|565
1620612000000|2021-05-10 02:00:00|61171.4|61151.4|61165.8|61145.8|61171.4|61151.5|61163.5|61143.5|499
1620612300000|2021-05-10 02:05:00|61166|61146|61157.1|61137.1|61168.7|61149.3|61155.3|61136|523
1620612600000|2021-05-10 02:10:00|61157.8|61137.8|61171.6|61151.6|61171.7|61153.6|61157.6|61137.6|508
1620612900000|2021-05-10 02:15:00|61171.7|61151.7|61188.2|61168.2|61193.4|61173.4|61168.6|61148.6|580
1620613200000|2021-05-10 02:20:00|61187.7|61167.7|61194.4|61174.4|61196.1|61176.1|61186.6|61166.6|593
1620613500000|2021-05-10 02:25:00|61194.6|61174.6|61195|61175|61196.4|61178.2|61187.9|61168.9|509
1620613800000|2021-05-10 02:30:00|61194.9|61174.9|61186.4|61166.4|61197.1|61178.5|61181.8|61161.8|578
1620614100000|2021-05-10 02:35:00|61186.2|61166.2|61195.3|61175.3|61196.3|61177.6|61184.4|61164.4|465
1620614400000|2021-05-10 02:40:00|61195.5|61175.5|61185.6|61170.6|61196.8|61177.7|61185|61168|464
1620614700000|2021-05-10 02:45:00|61185.7|61170.7|61199.2|61179.2|61201.8|61182.9|61185.1|61167.7|439
1620615000000|2021-05-10 02:50:00|61199|61179|61196.7|61176.7|61200.6|61180.6|61193.7|61173.7|461
1620615300000|2021-05-10 02:55:00|61196.8|61176.8|61204.1|61184.1|61204.7|61184.7|61194.2|61176.2|467
1620615600000|2021-05-10 03:00:00|61203.2|61183.2|61204.5|61184.5|61206.6|61187.7|61201.9|61181.9|400
1620615900000|2021-05-10 03:05:00|61204.6|61184.6|61198.8|61178.8|61206.4|61186.7|61196.2|61178.3|365
1620616200000|2021-05-10 03:10:00|61198.7|61178.7|61199.8|61179.8|61204.9|61184.9|61195.8|61176.3|424
1620616500000|2021-05-10 03:15:00|61199.7|61179.7|61192|61172|61201|61181|61189.4|61171.1|370
1620616800000|2021-05-10 03:20:00|61192.1|61172.1|61189.3|61169.3|61194.5|61177.1|61188.1|61168.1|455
1620617100000|2021-05-10 03:25:00|61189.2|61169.2|61181.7|61161.7|61189.8|61169.8|61179.1|61160.4|471
1620617400000|2021-05-10 03:30:00|61182.5|61162.5|61183|61163|61184.1|61166.5|61178.6|61160|502
1620617700000|2021-05-10 03:35:00|61182|61162|61181.5|61161.5|61186.8|61169.9|61178.5|61160.9|488
1620618000000|2021-05-10 03:40:00|61181.6|61161.6|61185.9|61165.9|61185.9|61167.3|61178.3|61158.5|351
1620618300000|2021-05-10 03:45:00|61186.3|61166.3|61188.1|61168.1|61192.4|61175|61184.5|61165.4|426
1620618600000|2021-05-10 03:50:00|61188.2|61168.2|61187|61172|61189.7|61172.3|61185.7|61167|278
1620618900000|2021-05-10 03:55:00|61186.9|61171.9|61187.8|61167.8|61192.1|61173.6|61185.3|61165.9|355
1620619200000|2021-05-10 04:00:00|61187.6|61167.6|61192.1|61172.1|61193.8|61176.4|61185.8|61166.1|396
1620619500000|2021-05-10 04:05:00|61192|61172|61194.6|61174.6|61195.1|61178.5|61189.5|61171.5|302
1620619800000|2021-05-10 04:10:00|61194.8|61174.8|61185.9|61165.9|61195|61178|61181.1|61161.3|381
1620620100000|2021-05-10 04:15:00|61185.8|61165.8|61189|61169|61191.1|61172.7|61183.5|61165.8|281
1620620400000|2021-05-10 04:20:00|61190.2|61170.2|61181.8|61161.8|61190.5|61171|61177.6|61160.5|359
1620620700000|2021-05-10 04:25:00|61181.7|61161.7|61184.6|61164.6|61187.5|61168.8|61178.1|61160|373
1620621000000|2021-05-10 04:30:00|61182.5|61167.5|61187.8|61167.8|61187.8|61171.1|61180.6|61162.7|385
1620621300000|2021-05-10 04:35:00|61187.7|61167.7|61181.3|61161.3|61188.1|61170.8|61177.4|61159.6|393
1620621600000|2021-05-10 04:40:00|61181.2|61161.2|61178.6|61163.6|61182.8|61166.1|61176.8|61157.5|431
1620621900000|2021-05-10 04:45:00|61182.1|61162.1|61176.7|61156.7|61183.5|61165.6|61172|61154.4|401
1620622200000|2021-05-10 04:50:00|61174.7|61159.7|61182.1|61162.1|61182.2|61164.8|61174.1|61156.7|363
1620622500000|2021-05-10 04:55:00|61182.8|61162.8|61203.8|61183.8|61204.2|61186.1|61180.6|61161.9|540
1620622800000|2021-05-10 05:00:00|61203.9|61183.9|61183.8|61168.8|61203.9|61186.1|61183.2|61166.2|508
1620623100000|2021-05-10 05:05:00|61183.7|61168.7|61183.5|61168.5|61187.1|61169.9|61176.1|61158.3|564
1620623400000|2021-05-10 05:10:00|61183.4|61168.4|61174.3|61159.3|61185.8|61168.7|61173.6|61157.7|357
1620623700000|2021-05-10 05:15:00|61174.2|61159.2|61177.1|61162.1|61183.5|61165.6|61171|61154.3|464
1620624000000|2021-05-10 05:20:00|61176.8|61161.8|61186.5|61166.5|61192.6|61175|61174.8|61157.7|500
1620624300000|2021-05-10 05:25:00|61184.1|61169.1|61177.1|61162.1|61187.4|61170.7|61174.6|61157.1|428
1620624600000|2021-05-10 05:30:00|61177.5|61162.5|61168.6|61148.6|61180.9|61163.5|61168.2|61148.6|423
1620624900000|2021-05-10 05:35:00|61168.8|61148.8|61170.6|61155.6|61174.6|61156.9|61163.3|61143.7|583
1620625200000|2021-05-10 05:40:00|61171.1|61156.1|61180.6|61160.6|61184.3|61169.2|61171|61153.4|500
1620625500000|2021-05-10 05:45:00|61180.5|61160.5|61184.3|61164.3|61190.3|61172|61177.9|61159.5|520
1620625800000|2021-05-10 05:50:00|61184.7|61164.7|61191.4|61171.4|61191.8|61174.1|61177.7|61160.3|489
1620626100000|2021-05-10 05:55:00|61191.7|61171.7|61204.1|61184.1|61208.8|61191.1|61188.2|61169.6|603
1620626400000|2021-05-10 06:00:00|61204.3|61184.3|61192.8|61177.8|61205.9|61186.7|61180.9|61164.5|808
1620626700000|2021-05-10 06:05:00|61192.9|61177.9|61197|61182|61204.8|61188.1|61185.7|61170|683
1620627000000|2021-05-10 06:10:00|61196.4|61181.4|61174.5|61159.5|61200.2|61184.1|61174.1|61156.8|640
1620627300000|2021-05-10 06:15:00|61175.3|61160.3|61167.7|61152.7|61177.2|61160.4|61163.2|61145.7|640
1620627600000|2021-05-10 06:20:00|61168.3|61153.3|61166.8|61151.8|61177.2|61159.6|61163.8|61148.6|647
1620627900000|2021-05-10 06:25:00|61167|61152|61177.8|61157.8|61181|61164|61159.4|61144.4|782
1620628200000|2021-05-10 06:30:00|61177.9|61157.9|61189.2|61174.2|61191.9|61176.5|61167.8|61151.9|752
1620628500000|2021-05-10 06:35:00|61189.4|61174.4|61164.4|61149.4|61198.7|61183.7|61163.4|61148.4|792
1620628800000|2021-05-10 06:40:00|61165.1|61150.1|61153.5|61138.5|61179.4|61164.4|61151.8|61135.2|802
1620629100000|2021-05-10 06:45:00|61153.6|61138.6|61150.9|61135.9|61171.5|61154|61142.5|61127.5|792
1620629400000|2021-05-10 06:50:00|61151.5|61136.5|61153.6|61138.6|61158.8|61143.8|61145.7|61130.7|710
1620629700000|2021-05-10 06:55:00|61153.5|61138.5|61155.3|61140.3|61169.6|61154.6|61153.3|61137.9|799
1620630000000|2021-05-10 07:00:00|61155.2|61140.2|61170.4|61155.4|61196.7|61180.7|61153.4|61138.4|891
1620630300000|2021-05-10 07:05:00|61170.6|61155.6|61176.3|61161.3|61186.7|61169.4|61153.3|61138.3|858
1620630600000|2021-05-10 07:10:00|61175.4|61160.4|61223.2|61208.2|61230.7|61215.7|61174.7|61159.7|896
1620630900000|2021-05-10 07:15:00|61221.6|61206.6|61203.3|61188.3|61224.3|61208.7|61203.2|61188.2|763
1620631200000|2021-05-10 07:20:00|61203.5|61188.5|61214|61199|61216|61201|61203.2|61188.2|758
1620631500000|2021-05-10 07:25:00|61214.1|61199.1|61214.4|61199.4|61231.7|61216.7|61213.7|61197.3|807
1620631800000|2021-05-10 07:30:00|61214.6|61199.6|61232.5|61217.5|61240.4|61225.4|61211.4|61196.4|750
1620632100000|2021-05-10 07:35:00|61232.6|61217.6|61246.8|61231.8|61255.8|61238.8|61226.3|61211.3|788
1620632400000|2021-05-10 07:40:00|61246.7|61231.7|61270.5|61255.5|61276.2|61261.2|61241.1|61226.1|820
1620632700000|2021-05-10 07:45:00|61270|61255|61249.2|61234.2|61273.3|61257.6|61248.3|61233.3|777
1620633000000|2021-05-10 07:50:00|61249.5|61234.5|61225.1|61210.1|61253.3|61238.3|61218.8|61203.8|820
1620633300000|2021-05-10 07:55:00|61224.8|61209.8|61218.8|61203.8|61231.1|61214.7|61214.5|61199.5|723
1620633600000|2021-05-10 08:00:00|61218.3|61203.3|61246.1|61231.1|61249.8|61232.1|61214.8|61199.8|784
1620633900000|2021-05-10 08:05:00|61246.7|61231.7|61240.1|61225.1|61260.5|61245.5|61227.4|61212.4|794
1620634200000|2021-05-10 08:10:00|61240.2|61225.2|61240.8|61225.8|61253.9|61238.9|61236.3|61221.3|735
1620634500000|2021-05-10 08:15:00|61240.7|61225.7|61220.6|61205.6|61245.9|61230.9|61220.6|61205.6|705
1620634800000|2021-05-10 08:20:00|61221|61206|61212.4|61197.4|61221.6|61206.6|61207|61192|736
1620635100000|2021-05-10 08:25:00|61212.2|61197.2|61164.1|61149.1|61213|61198|61162.2|61147.2|817
1620635400000|2021-05-10 08:30:00|61164|61149|61168.8|61153.8|61174.3|61159.3|61162.6|61147.6|722
1620635700000|2021-05-10 08:35:00|61169.1|61154.1|61118.2|61103.2|61169.1|61154.1|61116.3|61101.3|740
1620636000000|2021-05-10 08:40:00|61117.3|61102.3|61112|61097|61129.3|61114.3|61111.2|61096.2|793
1620636300000|2021-05-10 08:45:00|61112.3|61097.3|61090|61075|61118.9|61103.9|61084.1|61069.1|822
1620636600000|2021-05-10 08:50:00|61090.1|61075.1|61093.5|61078.5|61094.5|61079.5|61081.9|61066.9|786
1620636900000|2021-05-10 08:55:00|61092.7|61077.7|61103.6|61088.6|61111.6|61096.6|61087.9|61072.9|773
1620637200000|2021-05-10 09:00:00|61103.3|61088.3|61135.7|61120.7|61139.9|61124.9|61103.3|61088.3|763
1620637500000|2021-05-10 09:05:00|61136|61121|61140.2|61125.2|61147.3|61132.3|61130|61115|726
1620637800000|2021-05-10 09:10:00|61140|61125|61154.2|61139.2|61156.4|61140.4|61135.7|61120.7|629
1620638100000|2021-05-10 09:15:00|61154.1|61139.1|61169.5|61154.5|61173|61158|61152.2|61137.2|666
1620638400000|2021-05-10 09:20:00|61169.8|61154.8|61151.7|61136.7|61170.8|61154.8|61147.7|61132.7|693
1620638700000|2021-05-10 09:25:00|61151.6|61136.6|61153.9|61138.9|61157.1|61142.1|61139.5|61124.5|689
1620639000000|2021-05-10 09:30:00|61154.4|61139.4|61166.1|61151.1|61170.3|61155.1|61151.2|61136.2|672
1620639300000|2021-05-10 09:35:00|61166.2|61151.2|61146|61131|61169.5|61154.5|61145.4|61130.4|684
1620639600000|2021-05-10 09:40:00|61145.9|61130.9|61145.4|61130.4|61161.3|61146.3|61141.6|61124.6|680
1620639900000|2021-05-10 09:45:00|61145.5|61130.5|61136.4|61121.4|61150.3|61135.3|61135.1|61119.2|554
1620640200000|2021-05-10 09:50:00|61137|61122|61139.2|61124.2|61144.4|61129.4|61134.8|61119.8|505
1620640500000|2021-05-10 09:55:00|61139.1|61124.1|61136.8|61121.8|61144.3|61129.3|61131.8|61116.8|672
1620640800000|2021-05-10 10:00:00|61136.1|61121.1|61123.4|61108.4|61160.2|61144.2|61116.1|61101.1|719
1620641100000|2021-05-10 10:05:00|61123.2|61108.2|61118.3|61103.3|61136.6|61121.6|61117|61102|758
1620641400000|2021-05-10 10:10:00|61118.4|61103.4|61127.1|61112.1|61132.5|61117.5|61115.7|61100.7|597
1620641700000|2021-05-10 10:15:00|61127.2|61112.2|61127.9|61112.9|61144|61129|61123.8|61108.8|691
1620642000000|2021-05-10 10:20:00|61128.4|61113.4|61123.6|61108.6|61135.5|61120.5|61116.3|61101.3|638
1620642300000|2021-05-10 10:25:00|61123.4|61108.4|61134.2|61119.2|61147.2|61132.2|61123.4|61108.4|623
1620642600000|2021-05-10 10:30:00|61134|61119|61144|61129|61153.8|61138.8|61125.9|61110.9|704
1620642900000|2021-05-10 10:35:00|61143.8|61128.8|61111.8|61096.8|61148.6|61133.6|61109.9|61094.9|668
1620643200000|2021-05-10 10:40:00|61111.9|61096.9|61108.6|61093.6|61116.6|61101.6|61100.8|61085.8|654
1620643500000|2021-05-10 10:45:00|61109.1|61094.1|61110.7|61095.7|61114.5|61099.5|61104.9|61089.9|704
1620643800000|2021-05-10 10:50:00|61110.5|61095.5|61106.1|61091.1|61115.4|61100.4|61102|61087|659
1620644100000|2021-05-10 10:55:00|61106.3|61091.3|61136.3|61121.3|61139.2|61124.2|61105|61090|757
1620644400000|2021-05-10 11:00:00|61136.7|61121.7|61143.1|61128.1|61148.7|61133.7|61115.2|61100.2|765
1620644700000|2021-05-10 11:05:00|61143.3|61128.3|61148.9|61133.9|61151.1|61136.1|61139.5|61124.5|629
1620645000000|2021-05-10 11:10:00|61148.1|61133.1|61131.9|61116.9|61156.6|61141.6|61129.2|61114.2|707
1620645300000|2021-05-10 11:15:00|61132.1|61117.1|61132.1|61117.1|61133.6|61118.6|61126.4|61111.4|599
1620645600000|2021-05-10 11:20:00|61132.2|61117.2|61135.7|61120.7|61141.6|61126.6|61131.6|61116.6|647
1620645900000|2021-05-10 11:25:00|61136.1|61121.1|61164.4|61149.4|61166.4|61151.4|61132.6|61117.6|727
1620646200000|2021-05-10 11:30:00|61162.5|61147.5|61157.4|61142.4|61175.1|61160.1|61156|61141|717
1620646500000|2021-05-10 11:35:00|61157.6|61142.6|61150.1|61135.1|61166|61151|61144.5|61129.5|703
1620646800000|2021-05-10 11:40:00|61150.2|61135.2|61117.2|61102.2|61155.5|61140.5|61114.1|61099.1|732
1620647100000|2021-05-10 11:45:00|61116.8|61101.8|61133.5|61118.5|61142.9|61127.9|61116.8|61101.8|698
1620647400000|2021-05-10 11:50:00|61133.4|61118.4|61137|61122|61148.5|61133.5|61133.1|61118.1|659
1620647700000|2021-05-10 11:55:00|61136.9|61121.9|61142|61127|61148.1|61133.1|61131.5|61116.5|740
1620648000000|2021-05-10 12:00:00|61142.5|61127.5|61140.9|61125.9|61146.1|61131.1|61133.5|61118.5|721
1620648300000|2021-05-10 12:05:00|61141.9|61126.9|61126.3|61111.3|61143.6|61128.6|61117.1|61102.1|700
1620648600000|2021-05-10 12:10:00|61127.9|61112.9|61112|61097|61133.1|61118.1|61108.9|61093.9|649
1620648900000|2021-05-10 12:15:00|61112.2|61097.2|61120.4|61105.4|61131.6|61116.6|61101.4|61086.4|769
1620649200000|2021-05-10 12:20:00|61119.3|61104.3|61127.9|61112.9|61134.7|61118.3|61115.3|61100.3|831
1620649500000|2021-05-10 12:25:00|61127.5|61112.5|61119.8|61104.8|61132|61117|61117.4|61102.4|725
1620649800000|2021-05-10 12:30:00|61119.9|61104.9|61116.1|61101.1|61122.8|61107.8|61101.2|61086.2|712
1620650100000|2021-05-10 12:35:00|61116.3|61101.3|61106.3|61091.3|61127.2|61112.2|61100.7|61085.7|764
1620650400000|2021-05-10 12:40:00|61106.2|61091.2|61103.9|61088.9|61114|61098.1|61093.6|61078.6|784
1620650700000|2021-05-10 12:45:00|61104|61089|61090.1|61075.1|61104.9|61089.9|61086|61068.1|656
1620651000000|2021-05-10 12:50:00|61090.2|61075.2|61104.4|61089.4|61109.4|61094.4|61090.2|61075.2|738
1620651300000|2021-05-10 12:55:00|61104.1|61089.1|61101.5|61086.5|61118.7|61103.7|61099.8|61083.8|755
1620651600000|2021-05-10 13:00:00|61102.3|61087.3|61096.8|61081.8|61124.3|61109.3|61092.7|61075.4|846
1620651900000|2021-05-10 13:05:00|61096.9|61081.9|61141.5|61126.5|61141.5|61126.5|61096.5|61081.5|717
1620652200000|2021-05-10 13:10:00|61140|61125|61132.9|61117.9|61147.8|61132.8|61128.1|61113.1|771
1620652500000|2021-05-10 13:15:00|61132.5|61117.5|61159.3|61144.3|61161.9|61146.9|61131.4|61116.4|751
1620652800000|2021-05-10 13:20:00|61159.7|61144.7|61126.7|61111.7|61167.4|61152.4|61126|61111|754
1620653100000|2021-05-10 13:25:00|61127.1|61112.1|61086|61071|61127.6|61112.6|61084.3|61069.3|627
1620653400000|2021-05-10 13:30:00|61086.1|61071.1|61104.3|61089.3|61109.9|61094.9|61066|61051|707
1620653700000|2021-05-10 13:35:00|61104.9|61089.9|61153.6|61138.6|61164.7|61149.7|61103.3|61088.3|747
1620654000000|2021-05-10 13:40:00|61158.5|61143.5|61130.2|61115.2|61171.7|61155.5|61126.5|61111.5|725
1620654300000|2021-05-10 13:45:00|61130.6|61115.6|61157.1|61142.1|61177.4|61162.4|61129.2|61114.2|747
1620654600000|2021-05-10 13:50:00|61157|61142|61165.7|61150.7|61171.3|61156.3|61140.7|61125.7|711
1620654900000|2021-05-10 13:55:00|61165.6|61150.6|61162.7|61147.7|61181.5|61166.5|61155.7|61140.7|700
1620655200000|2021-05-10 14:00:00|61161.7|61146.7|61149.4|61134.4|61174.8|61159.8|61144.4|61129.4|709
1620655500000|2021-05-10 14:05:00|61149.3|61134.3|61119.7|61104.7|61155|61140|61112.8|61097.8|707
1620655800000|2021-05-10 14:10:00|61119|61104|61104.1|61089.1|61135.9|61120.9|61102|61087|680
1620656100000|2021-05-10 14:15:00|61104|61089|61110|61095|61114.8|61099.8|61094.8|61079.8|611
1620656400000|2021-05-10 14:20:00|61111.8|61096.8|61139.4|61124.4|61142.9|61125.8|61109.1|61094.1|676
1620656700000|2021-05-10 14:25:00|61139.5|61124.5|61126.2|61111.2|61142.1|61126.4|61119.5|61102.7|688
1620657000000|2021-05-10 14:30:00|61128.3|61113.3|61140.5|61120.5|61142.2|61124|61122.3|61105.4|665
1620657300000|2021-05-10 14:35:00|61139.5|61119.5|61114.2|61099.2|61140.9|61124.5|61114.2|61099.2|594
1620657600000|2021-05-10 14:40:00|61114.1|61099.1|61105.1|61090.1|61117.4|61102.4|61094.3|61077.2|648
1620657900000|2021-05-10 14:45:00|61106.3|61091.3|61143|61128|61145.3|61130.3|61106.3|61091.3|677
1620658200000|2021-05-10 14:50:00|61143.6|61128.6|61180.1|61165.1|61197.3|61177.8|61129.2|61113.9|712
1620658500000|2021-05-10 14:55:00|61179.3|61164.3|61152.3|61137.3|61189.3|61170.1|61151.9|61136.4|733
1620658800000|2021-05-10 15:00:00|61152.6|61137.6|61179.3|61159.3|61180.8|61165.3|61149.9|61134.9|724
1620659100000|2021-05-10 15:05:00|61177.9|61157.9|61172.5|61157.5|61180.6|61165.6|61167.3|61149.7|633
1620659400000|2021-05-10 15:10:00|61171.5|61156.5|61177.2|61162.2|61180.4|61165.4|61162.2|61145|619
1620659700000|2021-05-10 15:15:00|61177.1|61162.1|61161.4|61146.4|61179.8|61162.3|61159.3|61144.2|587
1620660000000|2021-05-10 15:20:00|61161.5|61146.5|61152.5|61137.5|61168.6|61150.8|61149.5|61133.4|562
1620660300000|2021-05-10 15:25:00|61152.8|61137.8|61148.6|61133.6|61155.7|61140.7|61144.4|61127.6|552
1620660600000|2021-05-10 15:30:00|61147.9|61132.9|61132.1|61117.1|61153.1|61135|61130.9|61114.7|551
1620660900000|2021-05-10 15:35:00|61131.9|61116.9|61126.7|61111.7|61134.2|61119.2|61123.7|61106.4|530
1620661200000|2021-05-10 15:40:00|61127.6|61112.6|61111.7|61096.7|61128.5|61112.9|61103.6|61088.5|517
1620661500000|2021-05-10 15:45:00|61110.6|61095.6|61115.4|61095.4|61119.9|61102.6|61094.2|61079.2|572
1620661800000|2021-05-10 15:50:00|61114.8|61094.8|61122.6|61107.6|61124.2|61108.3|61109.8|61093|581
1620662100000|2021-05-10 15:55:00|61122.5|61107.5|61110.2|61095.2|61127.7|61109.5|61110.1|61094.2|522
1620662400000|2021-05-10 16:00:00|61110.7|61095.7|61108.9|61088.9|61119.4|61099.7|61103.7|61085.7|542
1620662700000|2021-05-10 16:05:00|61108.6|61088.6|61105.5|61085.5|61110.3|61092.2|61099.1|61081.5|503
1620663000000|2021-05-10 16:10:00|61105.3|61085.3|61126.2|61106.2|61126.8|61106.8|61098.9|61078.9|463
1620663300000|2021-05-10 16:15:00|61126.3|61106.3|61128.9|61108.9|61129.1|61111.4|61121.9|61103.6|393
1620663600000|2021-05-10 16:20:00|61129|61109|61120.3|61100.3|61137.6|61119.2|61117|61099.8|392
1620663900000|2021-05-10 16:25:00|61120.6|61100.6|61120|61100|61130.9|61111|61115.8|61097.6|536
1620664200000|2021-05-10 16:30:00|61120.3|61100.3|61147.8|61127.8|61147.9|61127.9|61116.1|61097.6|477
1620664500000|2021-05-10 16:35:00|61147.6|61127.6|61146.9|61126.9|61155.9|61137.7|61144|61124|492
1620664800000|2021-05-10 16:40:00|61147|61127|61163.7|61143.7|61165.3|61145.3|61143.6|61126.3|491
1620665100000|2021-05-10 16:45:00|61163.8|61143.8|61165.4|61145.4|61168.3|61148.3|61157.8|61139.7|466
1620665400000|2021-05-10 16:50:00|61165.3|61145.3|61163.9|61143.9|61168.3|61148.6|61160.5|61143.3|433
1620665700000|2021-05-10 16:55:00|61164.4|61144.4|61165.1|61145.1|61168|61148|61158.2|61140.3|431
1620666000000|2021-05-10 17:00:00|61164.5|61144.5|61178.6|61158.6|61178.9|61158.9|61160.6|61143.1|500
1620666300000|2021-05-10 17:05:00|61178.9|61158.9|61180.3|61160.3|61181.4|61165.4|61173.3|61153.3|435
1620666600000|2021-05-10 17:10:00|61180.6|61160.6|61182.5|61162.5|61183.8|61166.5|61175.7|61158.4|439
1620666900000|2021-05-10 17:15:00|61182.7|61162.7|61196.5|61176.5|61199.4|61179.9|61180.4|61162.4|479
1620667200000|2021-05-10 17:20:00|61196.7|61176.7|61189.4|61169.4|61214.8|61197.3|61188.4|61169.4|531
1620667500000|2021-05-10 17:25:00|61189.5|61169.5|61182|61167|61194.5|61176.7|61181.6|61163.2|535
1620667800000|2021-05-10 17:30:00|61181.3|61166.3|61183.4|61163.4|61189.1|61170.3|61176.8|61159.7|442
1620668100000|2021-05-10 17:35:00|61183.7|61163.7|61185.1|61165.1|61191.8|61171.8|61178.1|61158.8|409
1620668400000|2021-05-10 17:40:00|61185.2|61165.2|61184.3|61164.3|61189.3|61169.3|61175.7|61155.7|439
1620668700000|2021-05-10 17:45:00|61184|61164|61176.1|61156.1|61184.5|61166.6|61172.7|61152.7|490
1620669000000|2021-05-10 17:50:00|61175.8|61155.8|61178.1|61158.1|61180|61161.2|61171|61152.8|459
1620669300000|2021-05-10 17:55:00|61177.7|61157.7|61175.8|61155.8|61182.6|61162.6|61172.8|61153.5|465
1620669600000|2021-05-10 18:00:00|61174|61159|61172.8|61152.8|61182.7|61163.8|61168.5|61151|527
1620669900000|2021-05-10 18:05:00|61172.9|61152.9|61175.3|61155.3|61177.3|61158|61166.5|61148.8|408
1620670200000|2021-05-10 18:10:00|61175.7|61155.7|61167.8|61147.8|61175.7|61155.7|61161.2|61142.4|476
1620670500000|2021-05-10 18:15:00|61168|61148|61193.5|61173.5|61194.2|61174.2|61168|61148|546
1620670800000|2021-05-10 18:20:00|61193.4|61173.4|61205.5|61190.5|61220.5|61203.9|61190.8|61170.8|565
1620671100000|2021-05-10 18:25:00|61207.1|61187.1|61203.7|61183.7|61216|61199|61193.6|61176.3|522
1620671400000|2021-05-10 18:30:00|61203.6|61183.6|61226.9|61206.9|61227.6|61207.6|61201.3|61183.6|519
1620671700000|2021-05-10 18:35:00|61226.8|61206.8|61226.6|61206.6|61234.6|61216.1|61216.1|61198.3|549
1620672000000|2021-05-10 18:40:00|61226.8|61206.8|61225.7|61205.7|61247.3|61227.3|61225.3|61205.3|543
1620672300000|2021-05-10 18:45:00|61225.2|61205.2|61233.4|61213.4|61241.6|61221.8|61224.8|61205.2|519
1620672600000|2021-05-10 18:50:00|61233.5|61213.5|61231.6|61216.6|61242.3|61222.3|61228.8|61208.8|560
1620672900000|2021-05-10 18:55:00|61235.2|61215.2|61234.2|61214.2|61249.3|61230.3|61230.7|61210.7|635
1620673200000|2021-05-10 19:00:00|61234.4|61214.4|61237.2|61217.2|61247.3|61227.3|61231.3|61211.3|518
1620673500000|2021-05-10 19:05:00|61237.4|61217.4|61234.6|61214.6|61247.2|61227.2|61231.4|61213.5|501
1620673800000|2021-05-10 19:10:00|61234|61214|61231.7|61216.7|61237.8|61219.4|61229.2|61211.9|439
1620674100000|2021-05-10 19:15:00|61231.6|61216.6|61232.1|61212.1|61239.2|61221.4|61227.7|61209.4|445
1620674400000|2021-05-10 19:20:00|61232|61212|61226.4|61211.4|61237.7|61220.4|61223.2|61205.4|394
1620674700000|2021-05-10 19:25:00|61226.5|61211.5|61236|61216|61236.6|61219.2|61224.3|61205.9|466
1620675000000|2021-05-10 19:30:00|61234.4|61219.4|61228.3|61208.3|61241.8|61221.8|61224.7|61207.6|453
1620675300000|2021-05-10 19:35:00|61228.7|61208.7|61241.2|61221.2|61243.5|61223.5|61224.9|61205.6|542
1620675600000|2021-05-10 19:40:00|61241.4|61221.4|61250.6|61230.6|61252.4|61232.4|61240.4|61220.4|496
1620675900000|2021-05-10 19:45:00|61250|61230|61246.9|61226.9|61253.5|61233.7|61246.9|61226.9|504
1620676200000|2021-05-10 19:50:00|61247|61227|61253|61233|61255.2|61235.2|61242.1|61222.1|529
1620676500000|2021-05-10 19:55:00|61252.1|61232.1|61255.2|61235.2|61260.7|61242|61250.3|61230.3|527
1620676800000|2021-05-10 20:00:00|61256|61236|61248.3|61228.3|61258.8|61238.8|61246.4|61226.4|447
1620677100000|2021-05-10 20:05:00|61248.2|61228.2|61257.6|61237.6|61259.6|61239.6|61244.6|61224.6|395
1620677400000|2021-05-10 20:10:00|61257.2|61237.2|61250.1|61230.1|61258.5|61238.5|61249.6|61229.6|280
1620677700000|2021-05-10 20:15:00|61249.8|61229.8|61251.4|61231.4|61251.9|61231.9|61247.1|61227.1|252
1620678000000|2021-05-10 20:20:00|61251.5|61231.5|61261.6|61241.6|61263.1|61243.1|61251.5|61231.5|254
1620678300000|2021-05-10 20:25:00|61261.5|61241.5|61277.7|61257.7|61279.5|61259.5|61260.8|61240.8|321
1620678600000|2021-05-10 20:30:00|61287.2|61267.2|61292.7|61272.7|61300.6|61280.6|61286.8|61266.8|414
1620678900000|2021-05-10 20:35:00|61292.5|61272.5|61297|61277|61302.3|61282.3|61291.9|61271.9|308
1620679200000|2021-05-10 20:40:00|61296.3|61276.3|61306.6|61286.6|61306.7|61286.7|61291.4|61271.4|401
1620679500000|2021-05-10 20:45:00|61305.8|61285.8|61311.5|61291.5|61311.5|61291.5|61300.9|61280.9|299
1620679800000|2021-05-10 20:50:00|61311.6|61291.6|61322.6|61302.6|61322.6|61302.6|61300.2|61280.2|364
1620680100000|2021-05-10 20:55:00|61322.4|61302.4|61317.9|61297.9|61324|61304|61312.4|61292.4|293
1620680400000|2021-05-10 21:00:00|61320.2|61294.4|61315.8|61264.9|61321.7|61299.6|61309.8|61237.1|50
1620680700000|2021-05-10 21:05:00|61333.2|61262.9|61318.2|61290.9|61344.6|61294.1|61306.4|61213.2|124
1620681000000|2021-05-10 21:10:00|61326|61273.2|61309.9|61272|61331.2|61294|61298.7|61202.7|141
1620681300000|2021-05-10 21:15:00|61314.2|61268.5|61308.7|61275.8|61319|61285.4|61307.8|61268.5|99
1620681600000|2021-05-10 21:20:00|61307.5|61284.6|61310.3|61279.7|61326.2|61284.6|61307.5|61252|104
1620681900000|2021-05-10 21:25:00|61308.9|61272.9|61310.6|61279.4|61328.7|61287.8|61308.9|61264.2|90
1620682200000|2021-05-10 21:30:00|61310.9|61280.1|61314.3|61278.9|61324.8|61287.8|61308.9|61272.1|119
1620682500000|2021-05-10 21:35:00|61313.6|61279.5|61307.1|61282.4|61325.9|61287.8|61304.9|61271.1|117
1620682800000|2021-05-10 21:40:00|61311.7|61279.6|61305.3|61275|61317.7|61285.1|61304.8|61272.7|95
1620683100000|2021-05-10 21:45:00|61305.5|61284|61304.9|61277.8|61321.3|61284|61296.7|61261.9|200
1620683400000|2021-05-10 21:50:00|61300.9|61280.9|61310.8|61278|61320.6|61282|61299.4|61264.3|108
1620683700000|2021-05-10 21:55:00|61305.4|61279|61299.6|61279.6|61313.5|61286.1|61299.6|61270.4|152
1620684000000|2021-05-10 22:00:00|61298.4|61278.4|61291.3|61271.3|61310.5|61280.6|61289.3|61269.3|345
1620684300000|2021-05-10 22:05:00|61291.4|61271.4|61299.8|61279.8|61302.9|61282.9|61291.2|61271.2|252
1620684600000|2021-05-10 22:10:00|61300.6|61280.6|61300.2|61280.2|61303.7|61283.7|61297.8|61277.8|214
1620684900000|2021-05-10 22:15:00|61300.5|61280.5|61298.4|61278.4|61302.1|61282.1|61297.7|61277.7|175
1620685200000|2021-05-10 22:20:00|61298.5|61278.5|61277.5|61257.5|61299.8|61279.8|61275.3|61255.3|315
1620685500000|2021-05-10 22:25:00|61277.3|61257.3|61268.6|61248.6|61278.3|61258.3|61266|61246|264
1620685800000|2021-05-10 22:30:00|61270.8|61250.8|61273.2|61253.2|61280.8|61260.8|61270.8|61250.8|310
1620686100000|2021-05-10 22:35:00|61273.7|61253.7|61269.4|61249.4|61275.8|61255.8|61267.9|61247.9|242
1620686400000|2021-05-10 22:40:00|61269.7|61249.7|61268.9|61248.9|61272.6|61252.6|61267.9|61247.9|233
1620686700000|2021-05-10 22:45:00|61269|61249|61271.7|61251.7|61272.8|61252.8|61266.4|61246.4|224
1620687000000|2021-05-10 22:50:00|61272.9|61252.9|61267.9|61247.9|61272.9|61252.9|61266.5|61246.5|131
1620687300000|2021-05-10 22:55:00|61267.8|61247.8|61261.4|61241.4|61268|61248|61260.5|61240.5|184
1620687600000|2021-05-10 23:00:00|61261|61241|61271|61251|61274.1|61254.1|61260.8|61240.8|223
1620687900000|2021-05-10 23:05:00|61270.1|61250.1|61261|61241|61271.8|61251.8|61258.9|61238.9|256
1620688200000|2021-05-10 23:10:00|61260.7|61240.7|61274.5|61254.5|61274.6|61254.6|61257.9|61237.9|250
1620688500000|2021-05-10 23:15:00|61274.4|61254.4|61274.7|61254.7|61276.6|61256.6|61270.4|61250.4|195
1620688800000|2021-05-10 23:20:00|61274.8|61254.8|61269.5|61249.5|61274.9|61254.9|61264.7|61244.7|222
1620689100000|2021-05-10 23:25:00|61269.8|61249.8|61271.6|61251.6|61274.7|61254.7|61269.7|61249.7|161
1620689400000|2021-05-10 23:30:00|61271.7|61251.7|61254.9|61234.9|61272|61252|61254.8|61234.8|241
1620689700000|2021-05-10 23:35:00|61255.5|61235.5|61261.8|61241.8|61264.3|61244.3|61250.6|61230.6|210
1620690000000|2021-05-10 23:40:00|61261.5|61241.5|61257.4|61237.4|61264.9|61244.9|61255.3|61235.3|200
1620690300000|2021-05-10 23:45:00|61256.2|61236.2|61256.2|61236.2|61257.8|61237.8|61253.1|61233.1|250
1620690600000|2021-05-10 23:50:00|61256.3|61236.3|61260.4|61240.4|61260.4|61240.4|61252.9|61232.9|207
1620690900000|2021-05-10 23:55:00|61261|61241|61255|61235|61264.2|61244.2|61255|61235|280
1620691200000|2021-05-11 00:00:00|61254.7|61234.7|61258.5|61238.5|61258.5|61238.5|61243.6|61223.6|504
1620691500000|2021-05-11 00:05:00|61260.2|61240.2|61259.4|61239.4|61279.1|61259.1|61258|61238|479
1620691800000|2021-05-11 00:10:00|61259.8|61239.8|61265.1|61245.1|61272.5|61252.5|61255.8|61235.8|412
1620692100000|2021-05-11 00:15:00|61265.5|61245.5|61283.8|61263.8|61284.2|61264.2|61260.8|61240.8|452
1620692400000|2021-05-11 00:20:00|61283.9|61263.9|61291.5|61271.5|61296.2|61276.2|61275.6|61255.6|515
1620692700000|2021-05-11 00:25:00|61291.8|61271.8|61289.3|61269.3|61294.4|61274.4|61280.7|61260.7|443
1620693000000|2021-05-11 00:30:00|61289.4|61269.4|61291.5|61271.5|61294.6|61274.6|61282.4|61262.4|444
1620693300000|2021-05-11 00:35:00|61291.6|61271.6|61277|61257|61291.7|61271.7|61276.8|61256.8|386
1620693600000|2021-05-11 00:40:00|61277.8|61257.8|61291.6|61271.6|61296.8|61276.8|61277.8|61257.8|492
1620693900000|2021-05-11 00:45:00|61290.6|61270.6|61289.5|61269.5|61290.7|61270.7|61279.3|61259.3|471
1620694200000|2021-05-11 00:50:00|61289.4|61269.4|61316.5|61296.5|61320|61300|61283.2|61263.2|536
1620694500000|2021-05-11 00:55:00|61316.6|61296.6|61319.2|61299.2|61327.8|61307.8|61304.3|61284.5|612
1620694800000|2021-05-11 01:00:00|61319.6|61299.6|61324.3|61304.3|61328.2|61308.2|61313|61293|638
1620695100000|2021-05-11 01:05:00|61324.4|61304.4|61317.3|61297.3|61324.9|61304.9|61308.9|61288.9|575
1620695400000|2021-05-11 01:10:00|61316.8|61296.8|61308.9|61288.9|61320.1|61300.1|61307.8|61287.8|538
1620695700000|2021-05-11 01:15:00|61308.5|61288.5|61286.9|61266.9|61308.5|61288.5|61286.8|61266.8|593
1620696000000|2021-05-11 01:20:00|61287.1|61267.1|61296.1|61276.1|61298|61278|61287.1|61267.1|570
1620696300000|2021-05-11 01:25:00|61295.9|61275.9|61298.8|61278.8|61306.5|61286.5|61292.9|61272.9|590
1620696600000|2021-05-11 01:30:00|61298.9|61278.9|61293.3|61273.3|61304.1|61284.1|61290.6|61270.6|565
1620696900000|2021-05-11 01:35:00|61293.4|61273.4|61274.8|61254.8|61297.2|61277.2|61274.8|61254.8|525
1620697200000|2021-05-11 01:40:00|61274.9|61254.9|61278|61258|61286|61266|61271.5|61251.5|595
1620697500000|2021-05-11 01:45:00|61277.1|61257.1|61267.5|61247.5|61277.8|61257.8|61264.8|61244.8|542
1620697800000|2021-05-11 01:50:00|61267.6|61247.6|61268.2|61248.2|61275.7|61255.7|61264.8|61244.8|491
1620698100000|2021-05-11 01:55:00|61268|61248|61272.7|61252.7|61276.2|61256.2|61267|61247|515
1620698400000|2021-05-11 02:00:00|61273.9|61253.9|61280.2|61260.2|61281.6|61261.6|61266.2|61246.2|478
1620698700000|2021-05-11 02:05:00|61280.4|61260.4|61262.5|61242.5|61281.4|61261.4|61262.3|61242.3|473
1620699000000|2021-05-11 02:10:00|61262.6|61242.6|61260.8|61240.8|61264.2|61244.2|61253|61233|468
1620699300000|2021-05-11 02:15:00|61260.7|61240.7|61258.4|61238.4|61266.2|61247.2|61257.8|61237.8|533
1620699600000|2021-05-11 02:20:00|61258.3|61238.3|61248.8|61228.8|61258.5|61238.5|61248.1|61228.1|481
1620699900000|2021-05-11 02:25:00|61248.7|61228.7|61253.3|61233.3|61261.3|61241.3|61245|61225|486
1620700200000|2021-05-11 02:30:00|61253.4|61233.4|61245.3|61225.3|61253.4|61233.4|61242.3|61222.3|475
1620700500000|2021-05-11 02:35:00|61245.4|61225.4|61242.1|61222.1|61249.9|61229.9|61234.5|61214.5|521
1620700800000|2021-05-11 02:40:00|61242.2|61222.2|61233.8|61213.8|61243.6|61223.6|61229.6|61209.6|516
1620701100000|2021-05-11 02:45:00|61234.1|61214.1|61236.2|61216.2|61238.6|61218.6|61224.3|61204.3|511
1620701400000|2021-05-11 02:50:00|61236.3|61216.3|61237.4|61217.4|61238.7|61218.7|61227.5|61207.5|547
1620701700000|2021-05-11 02:55:00|61237.7|61217.7|61231|61211|61243|61223|61230.6|61210.6|437
1620702000000|2021-05-11 03:00:00|61230.9|61210.9|61229.8|61209.8|61233.9|61214.2|61227.8|61208|504
1620702300000|2021-05-11 03:05:00|61229.7|61209.7|61215.3|61195.3|61231.9|61211.9|61209.5|61189.5|502
1620702600000|2021-05-11 03:10:00|61215|61195|61231.2|61211.2|61232.3|61212.3|61214.8|61194.8|462
1620702900000|2021-05-11 03:15:00|61231.4|61211.4|61228.4|61208.4|61231.4|61211.4|61222.8|61203.7|376
1620703200000|2021-05-11 03:20:00|61228.6|61208.6|61228.9|61208.9|61238.7|61218.7|61227.9|61207.9|435
1620703500000|2021-05-11 03:25:00|61229.2|61209.2|61234.9|61219.9|61237.5|61220.2|61228.4|61208.4|430
1620703800000|2021-05-11 03:30:00|61234.7|61219.7|61230.3|61210.3|61239.6|61219.7|61230.3|61210.3|363
1620704100000|2021-05-11 03:35:00|61230.2|61210.2|61243.3|61223.3|61243.5|61223.5|61222.5|61202.5|418
1620704400000|2021-05-11 03:40:00|61243.6|61223.6|61245.9|61225.9|61246.2|61226.2|61235.7|61215.7|347
1620704700000|2021-05-11 03:45:00|61246|61226|61256.6|61236.6|61259|61239|61241.7|61221.7|469
1620705000000|2021-05-11 03:50:00|61256.9|61236.9|61256.8|61236.8|61264.5|61244.5|61249.2|61229.2|522
1620705300000|2021-05-11 03:55:00|61257|61237|61258.7|61238.7|61266.2|61246.2|61256|61236|396
1620705600000|2021-05-11 04:00:00|61258.9|61238.9|61256.7|61236.7|61261.6|61241.6|61255.9|61235.9|357
1620705900000|2021-05-11 04:05:00|61256.8|61236.8|61254.4|61234.4|61257.1|61237.1|61252.8|61232.8|398
1620706200000|2021-05-11 04:10:00|61254.8|61234.8|61248.6|61228.6|61255|61236.4|61243.4|61223.4|417
1620706500000|2021-05-11 04:15:00|61248.7|61228.7|61245.9|61225.9|61248.7|61230.8|61243.2|61225|356
1620706800000|2021-05-11 04:20:00|61246.1|61226.1|61247|61227|61247.4|61229.6|61241|61221|348
1620707100000|2021-05-11 04:25:00|61247.1|61227.1|61247.6|61227.6|61248|61228|61241.2|61221.2|370
1620707400000|2021-05-11 04:30:00|61247.7|61227.7|61241.7|61221.7|61248.2|61228.2|61239.3|61219.3|346
1620707700000|2021-05-11 04:35:00|61241.5|61221.5|61244.1|61224.1|61244.4|61224.4|61235.5|61215.5|426
1620708000000|2021-05-11 04:40:00|61244.2|61224.2|61237.8|61217.8|61244.4|61224.4|61234.4|61214.4|425
1620708300000|2021-05-11 04:45:00|61237.9|61217.9|61248.7|61228.7|61250|61230|61237.4|61217.4|430
1620708600000|2021-05-11 04:50:00|61248|61228|61240.3|61220.3|61248.4|61229.9|61239.9|61219.9|374
1620708900000|2021-05-11 04:55:00|61240|61220|61249.6|61229.6|61251.7|61231.7|61237.6|61217.8|361
1620709200000|2021-05-11 05:00:00|61249|61229|61244.9|61224.9|61249.4|61230.1|61244.5|61224.9|467
1620709500000|2021-05-11 05:05:00|61244.6|61224.6|61243.8|61223.8|61247.7|61227.7|61240.5|61221.5|418
1620709800000|2021-05-11 05:10:00|61243.9|61223.9|61234.8|61214.8|61247.2|61227.2|61234.5|61214.5|394
1620710100000|2021-05-11 05:15:00|61235.1|61215.1|61234.1|61214.1|61241.2|61221.2|61232.5|61213.8|376
1620710400000|2021-05-11 05:20:00|61234|61214|61228|61208|61234|61214|61223.8|61203.8|343
1620710700000|2021-05-11 05:25:00|61227.8|61207.8|61236.5|61216.5|61237.6|61217.6|61225.8|61205.8|351
1620711000000|2021-05-11 05:30:00|61236.9|61216.9|61233.8|61213.8|61241.6|61221.6|61231|61211|447
1620711300000|2021-05-11 05:35:00|61233.7|61213.7|61235.3|61215.3|61239|61220.6|61231.9|61211.9|429
1620711600000|2021-05-11 05:40:00|61235.8|61215.8|61226.3|61206.3|61235.8|61215.8|61221.2|61201.2|437
1620711900000|2021-05-11 05:45:00|61226.1|61206.1|61233.8|61213.8|61240.1|61220.1|61226.1|61206.1|448
1620712200000|2021-05-11 05:50:00|61233.9|61213.9|61245.5|61225.5|61245.6|61225.6|61233.1|61213.1|383
1620712500000|2021-05-11 05:55:00|61245.7|61225.7|61245.7|61225.7|61246.7|61226.7|61232.9|61212.9|484
1620712800000|2021-05-11 06:00:00|61244.5|61224.5|61248.8|61228.8|61254.3|61234.3|61236.7|61216.7|606
1620713100000|2021-05-11 06:05:00|61249|61229|61261.1|61241.1|61271.6|61251.6|61247.9|61227.9|608
1620713400000|2021-05-11 06:10:00|61261|61241|61274.5|61254.5|61277|61257|61257.2|61237.2|562
1620713700000|2021-05-11 06:15:00|61275.3|61255.3|61261.4|61241.4|61283.8|61263.8|61255.5|61235.5|583
1620714000000|2021-05-11 06:20:00|61262|61242|61258.8|61238.8|61274.3|61254.3|61258.6|61238.6|539
1620714300000|2021-05-11 06:25:00|61259.3|61239.3|61277|61262|61283.8|61264.5|61256.4|61236.4|609
1620714600000|2021-05-11 06:30:00|61276.8|61261.8|61276.8|61256.8|61292.8|61273|61268.9|61251.3|616
1620714900000|2021-05-11 06:35:00|61276.9|61256.9|61266.5|61251.5|61277|61257|61256.7|61238.1|533
1620715200000|2021-05-11 06:40:00|61268.7|61248.7|61273.5|61253.5|61287.9|61268.8|61264.6|61247.4|552
1620715500000|2021-05-11 06:45:00|61273.6|61253.6|61279.6|61264.6|61282.9|61266|61261.1|61243|584
1620715800000|2021-05-11 06:50:00|61279.3|61264.3|61274.3|61259.3|61281.8|61264.5|61263|61246.9|564
1620716100000|2021-05-11 06:55:00|61274.1|61259.1|61305.8|61285.8|61308.1|61292.7|61274.1|61256.9|674
1620716400000|2021-05-11 07:00:00|61306.4|61286.4|61288.7|61273.7|61309.1|61290.6|61278.4|61260.6|890
1620716700000|2021-05-11 07:05:00|61288.3|61273.3|61296.8|61276.8|61300.5|61285.5|61274.4|61256.1|806
1620717000000|2021-05-11 07:10:00|61296.9|61276.9|61325.4|61310.4|61333|61316.4|61296.9|61276.9|915
1620717300000|2021-05-11 07:15:00|61325.2|61310.2|61322.7|61307.7|61342.8|61325.5|61312.8|61297.7|902
1620717600000|2021-05-11 07:20:00|61322.3|61307.3|61262.8|61247.8|61324.5|61308.1|61262.2|61247.2|958
1620717900000|2021-05-11 07:25:00|61262.2|61247.2|61269.2|61254.2|61271.6|61254.6|61253.5|61236.1|886
1620718200000|2021-05-11 07:30:00|61269.3|61254.3|61264.4|61249.4|61276.7|61261.7|61254.1|61237.1|875
1620718500000|2021-05-11 07:35:00|61265|61250|61232.9|61217.9|61275.5|61260|61230.6|61215.6|905
1620718800000|2021-05-11 07:40:00|61233|61218|61239.4|61224.4|61246.6|61229.9|61231.8|61216.8|855
1620719100000|2021-05-11 07:45:00|61239.8|61224.8|61246.6|61231.6|61252.8|61237.2|61233.1|61218.1|843
1620719400000|2021-05-11 07:50:00|61246.5|61231.5|61261.6|61246.6|61266.9|61249.7|61246.5|61228.7|827
1620719700000|2021-05-11 07:55:00|61261.5|61246.5|61250.8|61230.8|61268.1|61251.5|61248.4|61228.4|778
1620720000000|2021-05-11 08:00:00|61249.8|61229.8|61226.2|61211.2|61249.8|61234.8|61221.7|61203.8|897
1620720300000|2021-05-11 08:05:00|61226.6|61211.6|61218.1|61203.1|61232|61215.3|61214.8|61199.2|822
1620720600000|2021-05-11 08:10:00|61215.7|61200.7|61222.1|61207.1|61239.2|61221.7|61212.6|61194.9|709
1620720900000|2021-05-11 08:15:00|61222|61207|61229.6|61214.6|61235.3|61218|61214.4|61197.3|762
1620721200000|2021-05-11 08:20:00|61229.8|61214.8|61236.1|61221.1|61240.6|61224.6|61223.9|61207.7|748
1620721500000|2021-05-11 08:25:00|61236.2|61221.2|61239.2|61224.2|61245.9|61229|61226.5|61209.6|720
1620721800000|2021-05-11 08:30:00|61239.1|61224.1|61224.8|61209.8|61248.4|61231.9|61222.7|61207|768
1620722100000|2021-05-11 08:35:00|61224.5|61209.5|61189.5|61169.5|61226.6|61209.5|61178.8|61161.9|864
1620722400000|2021-05-11 08:40:00|61189.3|61169.3|61174.9|61159.9|61194.5|61178.9|61164.8|61144.8|876
1620722700000|2021-05-11 08:45:00|61177.4|61157.4|61146.4|61131.4|61183.3|61165.7|61145.8|61127.8|790
1620723000000|2021-05-11 08:50:00|61146.2|61131.2|61151.3|61136.3|61158.3|61141.7|61132.3|61114.9|812
1620723300000|2021-05-11 08:55:00|61151.4|61136.4|61143.9|61123.9|61154.1|61138.7|61137.8|61121|675
1620723600000|2021-05-11 09:00:00|61143.4|61123.4|61147.8|61132.8|61150.6|61134.4|61107.2|61089.4|892
1620723900000|2021-05-11 09:05:00|61148.3|61133.3|61123.4|61108.4|61154.2|61136.9|61119.4|61103.1|837
1620724200000|2021-05-11 09:10:00|61123.9|61108.9|61142.5|61127.5|61149.6|61131.2|61122.2|61104.7|747
1620724500000|2021-05-11 09:15:00|61141.9|61126.9|61136.8|61116.8|61144.1|61126.9|61127.5|61109|796
1620724800000|2021-05-11 09:20:00|61137.4|61117.4|61122.8|61107.8|61140.5|61123.2|61118.4|61102.2|746
1620725100000|2021-05-11 09:25:00|61122.7|61107.7|61127.8|61107.8|61128.1|61110.7|61112.5|61094.9|703
1620725400000|2021-05-11 09:30:00|61127.7|61107.7|61126.4|61111.4|61138.1|61120.9|61119.9|61102.2|658
1620725700000|2021-05-11 09:35:00|61126.3|61111.3|61131.1|61116.1|61137.7|61121.3|61120|61104.6|670
1620726000000|2021-05-11 09:40:00|61131.2|61116.2|61132.2|61117.2|61137|61121.6|61122.3|61107.2|636
1620726300000|2021-05-11 09:45:00|61132.6|61117.6|61121.3|61106.3|61136|61118.7|61116.7|61100.6|664
1620726600000|2021-05-11 09:50:00|61121.2|61106.2|61112.5|61097.5|61128.1|61110.4|61110.2|61093.7|657
1620726900000|2021-05-11 09:55:00|61112.6|61097.6|61125.5|61110.5|61131|61116|61112.6|61097.6|734
1620727200000|2021-05-11 10:00:00|61125.7|61110.7|61143.2|61128.2|61154.3|61138.3|61125|61110|790
1620727500000|2021-05-11 10:05:00|61143.4|61128.4|61130.8|61110.8|61145.9|61130.9|61127.5|61109.4|658
1620727800000|2021-05-11 10:10:00|61131.5|61111.5|61118.8|61103.8|61131.8|61115.1|61117.8|61100.1|708
1620728100000|2021-05-11 10:15:00|61118.7|61103.7|61125.8|61110.8|61136.1|61119.7|61117.7|61099.6|782
1620728400000|2021-05-11 10:20:00|61125.7|61110.7|61113.7|61098.7|61131.7|61114.7|61109.2|61091.4|765
1620728700000|2021-05-11 10:25:00|61114.5|61099.5|61136.6|61121.6|61136.7|61121.7|61113.2|61097.1|755
1620729000000|2021-05-11 10:30:00|61136.8|61121.8|61162.2|61147.2|61168.9|61152.5|61136.8|61121|807
1620729300000|2021-05-11 10:35:00|61162|61147|61168.1|61153.1|61171.7|61154.3|61158.2|61142|646
1620729600000|2021-05-11 10:40:00|61168|61153|61183.6|61168.6|61188.1|61170|61166.4|61149.2|704
1620729900000|2021-05-11 10:45:00|61183.7|61168.7|61170.2|61155.2|61186.2|61169.5|61170.2|61152.8|735
1620730200000|2021-05-11 10:50:00|61172.9|61152.9|61170.9|61150.9|61176.4|61158.9|61159.4|61142.3|648
1620730500000|2021-05-11 10:55:00|61170.8|61150.8|61147.4|61132.4|61171|61153.6|61144.8|61129.5|768
1620730800000|2021-05-11 11:00:00|61147.6|61132.6|61145.4|61130.4|61160.6|61144|61144.8|61127|687
1620731100000|2021-05-11 11:05:00|61145.2|61130.2|61148|61133|61153.5|61136.4|61135.8|61118.6|696
1620731400000|2021-05-11 11:10:00|61149|61134|61135.3|61120.3|61153.4|61138|61132.2|61115|689
1620731700000|2021-05-11 11:15:00|61135|61120|61115.2|61100.2|61138.2|61121.5|61114.4|61099.4|718
1620732000000|2021-05-11 11:20:00|61116.8|61101.8|61103.5|61083.5|61130.6|61113|61099.3|61079.3|790
1620732300000|2021-05-11 11:25:00|61103.4|61083.4|61106.1|61086.1|61110.8|61093.5|61099.5|61080.1|746
1620732600000|2021-05-11 11:30:00|61106.4|61086.4|61114.3|61099.3|61118.8|61101.4|61097.4|61078.4|710
1620732900000|2021-05-11 11:35:00|61114.2|61099.2|61127|61107|61127.5|61107.5|61107.1|61088.6|676
1620733200000|2021-05-11 11:40:00|61127.2|61107.2|61123.7|61103.7|61127.3|61109.3|61112.7|61095.6|682
1620733500000|2021-05-11 11:45:00|61119.8|61104.8|61140.3|61120.3|61146.8|61126.8|61118.5|61101|739
1620733800000|2021-05-11 11:50:00|61140|61120|61124.4|61109.4|61143.2|61124.8|61121.4|61104.8|693
1620734100000|2021-05-11 11:55:00|61124.7|61109.7|61112|61097|61128.1|61111|61107.6|61088.1|848
1620734400000|2021-05-11 12:00:00|61112.4|61097.4|61125.1|61110.1|61136.3|61119.3|61112|61096.9|801
1620734700000|2021-05-11 12:05:00|61127.8|61107.8|61119.1|61104.1|61128.3|61110.5|61103.6|61086|811
1620735000000|2021-05-11 12:10:00|61120.6|61105.6|61106.6|61086.6|61124.4|61105.7|61102.9|61084.7|735
1620735300000|2021-05-11 12:15:00|61106.8|61086.8|61119.8|61104.8|61126.5|61110.3|61103.7|61085.6|831
1620735600000|2021-05-11 12:20:00|61119.5|61104.5|61122.8|61102.8|61128.7|61111.5|61118.3|61100|794
1620735900000|2021-05-11 12:25:00|61123|61103|61114.6|61099.6|61123|61105.6|61100.8|61084.4|797
1620736200000|2021-05-11 12:30:00|61114.3|61099.3|61148.3|61133.3|61161.1|61143.7|61114.3|61099.3|925
1620736500000|2021-05-11 12:35:00|61148.2|61133.2|61139.3|61124.3|61150.7|61134|61136.1|61116.4|794
1620736800000|2021-05-11 12:40:00|61139.2|61124.2|61136.3|61116.3|61142|61127|61124.8|61109.1|789
1620737100000|2021-05-11 12:45:00|61136.2|61116.2|61116.7|61101.7|61141.2|61123.8|61111.3|61091.3|798
1620737400000|2021-05-11 12:50:00|61116.5|61101.5|61121.7|61106.7|61123.6|61108.6|61103.3|61085.7|823
1620737700000|2021-05-11 12:55:00|61122|61107|61113.2|61098.2|61122|61107|61105.1|61088.3|895
1620738000000|2021-05-11 13:00:00|61113.7|61098.7|61077.2|61062.2|61134.6|61116.9|61056.9|61036.9|965
1620738300000|2021-05-11 13:05:00|61076.1|61061.1|61122.9|61102.9|61129.2|61109.2|61047.8|61027.8|1022
1620738600000|2021-05-11 13:10:00|61123.3|61103.3|61130.3|61110.3|61158.6|61141|61109.3|61089.3|1004
1620738900000|2021-05-11 13:15:00|61129.9|61109.9|61161.2|61146.2|61166.9|61149|61115.3|61098.1|976
1620739200000|2021-05-11 13:20:00|61160.7|61145.7|61188.2|61173.2|61203|61185.5|61150.3|61133.4|991
1620739500000|2021-05-11 13:25:00|61188.4|61173.4|61188.9|61173.9|61214.5|61199.5|61177.3|61159.5|728
1620739800000|2021-05-11 13:30:00|61189.6|61174.6|61185|61170|61205.8|61190.3|61167.6|61150.2|784
1620740100000|2021-05-11 13:35:00|61185.4|61170.4|61186.3|61171.3|61201.4|61184|61166|61148|743
1620740400000|2021-05-11 13:40:00|61186.2|61171.2|61148.8|61128.8|61193.7|61177.2|61140.2|61121.3|750
1620740700000|2021-05-11 13:45:00|61148.6|61128.6|61158.2|61143.2|61162.6|61145.3|61140.8|61122|971
1620741000000|2021-05-11 13:50:00|61157.8|61142.8|61130.1|61115.1|61167.9|61150.7|61115.7|61095.7|998
1620741300000|2021-05-11 13:55:00|61129.8|61114.8|61097.8|61077.8|61148|61130|61086.5|61067.4|983
1620741600000|2021-05-11 14:00:00|61097.2|61077.2|61111.3|61091.3|61124.9|61105.9|61092.5|61072.5|1061
1620741900000|2021-05-11 14:05:00|61110.8|61090.8|61108|61088|61112.7|61093.9|61091.7|61076.6|976
1620742200000|2021-05-11 14:10:00|61108.2|61088.2|61111.2|61091.2|61120.4|61102.9|61099.4|61083|917
1620742500000|2021-05-11 14:15:00|61111.4|61091.4|61103.4|61088.4|61131.4|61113.9|61097.9|61081.8|922
1620742800000|2021-05-11 14:20:00|61103.6|61088.6|61092.3|61077.3|61105.3|61089.9|61087.3|61069.6|907
1620743100000|2021-05-11 14:25:00|61093|61073|61102.8|61082.8|61118.5|61099.5|61090.1|61072.9|934
1620743400000|2021-05-11 14:30:00|61101.5|61081.5|61104.9|61089.9|61115.8|61098.4|61099.4|61080.7|967
1620743700000|2021-05-11 14:35:00|61105|61090|61123.2|61108.2|61131.4|61114.3|61104.2|61087.1|930
1620744000000|2021-05-11 14:40:00|61123|61108|61141.6|61126.6|61146.6|61129.9|61121.8|61104.2|940
1620744300000|2021-05-11 14:45:00|61140.8|61125.8|61133.4|61113.4|61166.5|61146.5|61124.9|61105.7|982
1620744600000|2021-05-11 14:50:00|61131.7|61111.7|61134.8|61114.8|61153.2|61133.2|61119.4|61099.4|981
1620744900000|2021-05-11 14:55:00|61134.1|61114.1|61146.2|61131.2|61154.1|61135.6|61116.5|61097.7|964
1620745200000|2021-05-11 15:00:00|61146|61131|61183|61163|61183.1|61165.6|61143.1|61126.5|995
1620745500000|2021-05-11 15:05:00|61180.6|61165.6|61168.5|61148.5|61187.9|61171.3|61163.6|61143.6|911
1620745800000|2021-05-11 15:10:00|61168.9|61148.9|61159|61139|61179.5|61161.3|61158.3|61138.4|847
1620746100000|2021-05-11 15:15:00|61158.4|61138.4|61127.7|61107.7|61167|61147.8|61124.5|61105.6|930
1620746400000|2021-05-11 15:20:00|61128.1|61108.1|61113.2|61093.2|61128.1|61108.1|61109.3|61089.3|876
1620746700000|2021-05-11 15:25:00|61113.1|61093.1|61097.6|61077.6|61118.1|61098.9|61097.4|61077.4|756
1620747000000|2021-05-11 15:30:00|61098.3|61078.3|61114|61094|61119.1|61099.1|61096.7|61077.6|714
1620747300000|2021-05-11 15:35:00|61113.7|61093.7|61097.1|61082.1|61120|61100.5|61095.7|61078.4|773
1620747600000|2021-05-11 15:40:00|61101.5|61081.5|61110|61090|61114.6|61094.6|61096.6|61079|822
1620747900000|2021-05-11 15:45:00|61109.6|61089.6|61100.2|61080.2|61116.2|61097.3|61098.8|61078.8|768
1620748200000|2021-05-11 15:50:00|61100.4|61080.4|61101|61081|61115.8|61096.6|61096.5|61079.7|769
1620748500000|2021-05-11 15:55:00|61100.9|61080.9|61111.4|61091.4|61114.8|61096.8|61098.9|61080.9|789
1620748800000|2021-05-11 16:00:00|61111.2|61091.2|61115.6|61095.6|61131.8|61111.8|61104.3|61084.3|880
1620749100000|2021-05-11 16:05:00|61116|61096|61132.5|61112.5|61136.6|61116.6|61115.1|61095.1|815
1620749400000|2021-05-11 16:10:00|61132|61112|61121.1|61101.1|61137.7|61117.7|61121.1|61101.1|857
1620749700000|2021-05-11 16:15:00|61121.3|61101.3|61108|61088|61121.3|61101.3|61101.4|61083.3|819
1620750000000|2021-05-11 16:20:00|61108.1|61088.1|61126.8|61106.8|61127.5|61107.5|61106.4|61086.4|772
1620750300000|2021-05-11 16:25:00|61126.6|61106.6|61136|61116|61152.1|61132.1|61126.4|61106.4|811
1620750600000|2021-05-11 16:30:00|61136.1|61116.1|61123|61103|61138.4|61118.4|61118.5|61100.1|693
1620750900000|2021-05-11 16:35:00|61122.9|61102.9|61121.1|61101.1|61128.4|61108.4|61114.6|61094.6|699
1620751200000|2021-05-11 16:40:00|61121|61101|61138.1|61118.1|61142.1|61122.1|61119.7|61099.7|678
1620751500000|2021-05-11 16:45:00|61137.8|61117.8|61127.6|61107.6|61138.1|61118.1|61126.8|61106.8|675
1620751800000|2021-05-11 16:50:00|61127.4|61107.4|61133.9|61113.9|61139|61119|61125.7|61106.9|614
1620752100000|2021-05-11 16:55:00|61133.5|61113.5|61136.7|61116.7|61144.3|61124.3|61127.7|61107.7|614
1620752400000|2021-05-11 17:00:00|61138.1|61118.1|61136.8|61116.8|61147|61127|61134.5|61114.5|630
1620752700000|2021-05-11 17:05:00|61136.9|61116.9|61143.6|61123.6|61147.5|61127.5|61134.1|61116.2|581
1620753000000|2021-05-11 17:10:00|61143.4|61123.4|61149|61129|61155|61135|61138.1|61118.1|643
1620753300000|2021-05-11 17:15:00|61149.2|61129.2|61166.5|61146.5|61170.5|61150.5|61147.2|61127.2|716
1620753600000|2021-05-11 17:20:00|61166.7|61146.7|61176.2|61156.2|61176.8|61156.8|61163.4|61143.4|683
1620753900000|2021-05-11 17:25:00|61176.4|61156.4|61157.5|61137.5|61179.2|61159.2|61157.5|61137.5|608
1620754200000|2021-05-11 17:30:00|61157.9|61137.9|61160.4|61140.4|61164.4|61144.4|61157.5|61137.5|597
1620754500000|2021-05-11 17:35:00|61160.5|61140.5|61171.4|61151.4|61183.2|61163.2|61157.5|61137.5|623
1620754800000|2021-05-11 17:40:00|61171.8|61151.8|61170.7|61150.7|61174.5|61154.5|61163.5|61143.5|650
1620755100000|2021-05-11 17:45:00|61170.8|61150.8|61163|61143|61171.4|61151.4|61161.4|61141.4|608
1620755400000|2021-05-11 17:50:00|61163.7|61143.7|61170.7|61150.7|61173.8|61154.6|61162.8|61142.8|615
1620755700000|2021-05-11 17:55:00|61170.6|61150.6|61165.4|61145.4|61177.1|61157.1|61160.4|61140.4|727
1620756000000|2021-05-11 18:00:00|61165.7|61145.7|61178.8|61158.8|61180.2|61160.2|61163.6|61143.6|662
1620756300000|2021-05-11 18:05:00|61178.6|61158.6|61198.6|61178.6|61198.8|61178.8|61173.9|61153.9|680
1620756600000|2021-05-11 18:10:00|61199|61179|61194.1|61174.1|61201.4|61181.4|61190.9|61170.9|673
1620756900000|2021-05-11 18:15:00|61194|61174|61213.7|61193.7|61214.6|61194.6|61187.6|61167.6|627
1620757200000|2021-05-11 18:20:00|61213.8|61193.8|61221|61201|61221.6|61201.6|61212.4|61192.4|608
1620757500000|2021-05-11 18:25:00|61220.9|61200.9|61205.6|61185.6|61221.1|61201.1|61203.2|61183.2|584
1620757800000|2021-05-11 18:30:00|61205.3|61185.3|61201.1|61181.1|61213|61193|61197.5|61177.5|719
1620758100000|2021-05-11 18:35:00|61201|61181|61204.8|61184.8|61207.8|61187.8|61197.2|61177.2|664
1620758400000|2021-05-11 18:40:00|61205|61185|61196.5|61176.5|61210.5|61190.5|61194.3|61176.2|519
1620758700000|2021-05-11 18:45:00|61196.7|61176.7|61201.5|61181.5|61206.2|61188.4|61195.8|61175.8|583
1620759000000|2021-05-11 18:50:00|61201.7|61181.7|61192.3|61172.3|61202.5|61184.3|61185.9|61167.7|640
1620759300000|2021-05-11 18:55:00|61192.2|61172.2|61192.5|61172.5|61201.2|61183.3|61187.2|61167.5|725
1620759600000|2021-05-11 19:00:00|61192.7|61172.7|61214.7|61194.7|61225.9|61205.9|61192.3|61172.3|630
1620759900000|2021-05-11 19:05:00|61214.8|61194.8|61208.1|61188.1|61215.9|61195.9|61206.5|61186.5|517
1620760200000|2021-05-11 19:10:00|61208.2|61188.2|61206.8|61186.8|61212.5|61192.5|61204.7|61184.7|530
1620760500000|2021-05-11 19:15:00|61206.9|61186.9|61184.7|61164.7|61206.9|61186.9|61182.2|61162.8|591
1620760800000|2021-05-11 19:20:00|61182.4|61162.4|61187|61167|61195.4|61176.6|61182.1|61162.1|495
1620761100000|2021-05-11 19:25:00|61186.9|61166.9|61181.2|61161.2|61189.9|61169.9|61178.8|61158.8|540
1620761400000|2021-05-11 19:30:00|61180.7|61160.7|61191.3|61171.3|61192|61172|61180.7|61160.7|583
1620761700000|2021-05-11 19:35:00|61191.2|61171.2|61193.4|61173.4|61194.2|61174.2|61185.6|61165.6|572
1620762000000|2021-05-11 19:40:00|61193|61173|61189.9|61169.9|61194.4|61174.4|61183.7|61163.7|544
1620762300000|2021-05-11 19:45:00|61190.2|61170.2|61186.8|61166.8|61193.5|61173.5|61182.4|61162.4|619
1620762600000|2021-05-11 19:50:00|61187.1|61167.1|61197.6|61177.6|61199.8|61181.2|61187|61167|622
1620762900000|2021-05-11 19:55:00|61197.5|61177.5|61212.1|61192.1|61215.6|61196.7|61197.5|61177.5|776
1620763200000|2021-05-11 20:00:00|61210.9|61190.9|61217.9|61197.9|61222.7|61202.7|61207.9|61187.9|537
1620763500000|2021-05-11 20:05:00|61218|61198|61218|61198|61222.5|61202.5|61215.3|61195.3|328
1620763800000|2021-05-11 20:10:00|61218.2|61198.2|61229.6|61209.6|61230.5|61210.5|61218|61198|405
1620764100000|2021-05-11 20:15:00|61229.7|61209.7|61221.2|61201.2|61231.5|61211.5|61220.9|61200.9|358
1620764400000|2021-05-11 20:20:00|61221.6|61201.6|61220.6|61200.6|61222.6|61202.6|61219.6|61199.6|257
1620764700000|2021-05-11 20:25:00|61220.5|61200.5|61219.5|61199.5|61222.9|61202.9|61218.5|61198.5|258
1620765000000|2021-05-11 20:30:00|61221.5|61201.5|61226.4|61206.4|61227.1|61209.1|61221.1|61201.1|257
1620765300000|2021-05-11 20:35:00|61225.9|61205.9|61223.5|61203.5|61227.9|61209.6|61223|61203|222
1620765600000|2021-05-11 20:40:00|61223.7|61203.7|61221.5|61201.5|61226.1|61206.9|61219.3|61199.3|290
1620765900000|2021-05-11 20:45:00|61221.2|61201.2|61213|61193|61221.2|61201.2|61207.4|61187.4|397
1620766200000|2021-05-11 20:50:00|61212.5|61192.5|61215.5|61195.5|61222.7|61202.7|61206.7|61186.7|388
1620766500000|2021-05-11 20:55:00|61214.4|61194.4|61218.6|61189|61218.6|61198.1|61210|61187.8|373
1620766800000|2021-05-11 21:00:00|61218.5|61196.1|61224.1|61184.8|61224.1|61196.6|61218|61179|14
1620767100000|2021-05-11 21:05:00|61227.9|61186.1|61228.2|61182.9|61236.1|61198.2|61217.1|61177|44
1620767400000|2021-05-11 21:10:00|61234.2|61183.9|61218.3|61198.3|61234.2|61199.9|61217.6|61183.9|118
1620767700000|2021-05-11 21:15:00|61218.4|61198.4|61225.4|61188.1|61235.2|61198.6|61215.8|61184.7|69
1620768000000|2021-05-11 21:20:00|61221.8|61186.6|61218.8|61182.5|61232.6|61193.2|61214.7|61182.1|100
1620768300000|2021-05-11 21:25:00|61227.3|61180.8|61215.9|61184|61228.9|61192.1|61211.5|61175.7|93
1620768600000|2021-05-11 21:30:00|61218.1|61166.5|61210.4|61190.4|61226.1|61190.9|61209.1|61165.6|268
1620768900000|2021-05-11 21:35:00|61210|61190|61214.6|61186.2|61224.5|61192.2|61209.5|61169.4|125
1620769200000|2021-05-11 21:40:00|61218.3|61180.1|61213.6|61192.5|61229.6|61193.3|61210.1|61173.6|184
1620769500000|2021-05-11 21:45:00|61215|61191.2|61215.8|61175.9|61226.1|61191.8|61208.6|61175.9|144
1620769800000|2021-05-11 21:50:00|61218.8|61177.5|61219.8|61180.7|61227.3|61193.3|61207.2|61172|141
1620770100000|2021-05-11 21:55:00|61217.3|61178|61210.4|61188.9|61224.7|61193.3|61203.5|61177|310
1620770400000|2021-05-11 22:00:00|61211.1|61187.7|61211.6|61191.6|61216.1|61194|61206.3|61181.2|496
1620770700000|2021-05-11 22:05:00|61212|61192|61216.9|61196.9|61217.2|61197.2|61207.7|61187.5|437
1620771000000|2021-05-11 22:10:00|61217.1|61197.1|61209.5|61189.5|61218|61198|61207.5|61187.5|423
1620771300000|2021-05-11 22:15:00|61209.9|61189.9|61217.8|61197.8|61218|61198|61207.3|61187.3|228
1620771600000|2021-05-11 22:20:00|61217.9|61197.9|61223.1|61203.1|61223.3|61203.3|61214.1|61194.1|282
1620771900000|2021-05-11 22:25:00|61222.6|61202.6|61223.8|61203.8|61225.5|61205.5|61219.3|61199.3|336
1620772200000|2021-05-11 22:30:00|61223.5|61203.5|61223.4|61203.4|61229|61209|61221.8|61201.8|287
1620772500000|2021-05-11 22:35:00|61223.5|61203.5|61227.5|61207.5|61228.5|61208.5|61215|61195|257
1620772800000|2021-05-11 22:40:00|61227.8|61207.8|61235|61215|61235.7|61215.7|61227.3|61207.3|370
1620773100000|2021-05-11 22:45:00|61234.8|61214.8|61229.9|61209.9|61237.3|61217.3|61229.4|61209.4|212
1620773400000|2021-05-11 22:50:00|61229.1|61209.1|61225.3|61205.3|61231.4|61211.4|61223.5|61203.5|151
1620773700000|2021-05-11 22:55:00|61225.1|61205.1|61222.2|61202.2|61226.1|61206.1|61220.6|61200.6|168
1620774000000|2021-05-11 23:00:00|61222.3|61202.3|61227.6|61207.6|61228.6|61208.6|61222.2|61202.2|273
1620774300000|2021-05-11 23:05:00|61227.5|61207.5|61230.1|61210.1|61230.5|61210.5|61226.3|61206.3|191
1620774600000|2021-05-11 23:10:00|61230.2|61210.2|61229.6|61209.6|61231.6|61211.6|61227|61207|227
1620774900000|2021-05-11 23:15:00|61229.8|61209.8|61229.2|61209.2|61231.3|61211.3|61226.8|61206.8|173
1620775200000|2021-05-11 23:20:00|61227.6|61207.6|61226.3|61206.3|61228.8|61208.8|61225.2|61205.2|225
1620775500000|2021-05-11 23:25:00|61226.5|61206.5|61223.6|61203.6|61227.7|61207.7|61222.1|61202.1|200
1620775800000|2021-05-11 23:30:00|61224.1|61204.1|61224.9|61204.9|61230.2|61210.2|61223.6|61203.6|203
1620776100000|2021-05-11 23:35:00|61224.6|61204.6|61224.5|61204.5|61229.3|61209.3|61223.7|61203.7|220
1620776400000|2021-05-11 23:40:00|61224.6|61204.6|61227.8|61207.8|61230.4|61210.4|61223.7|61203.7|232
1620776700000|2021-05-11 23:45:00|61227.4|61207.4|61232|61212|61235.2|61215.2|61224.3|61204.3|313
1620777000000|2021-05-11 23:50:00|61231.9|61211.9|61227.7|61207.7|61238.1|61218.1|61226.8|61206.8|301
1620777300000|2021-05-11 23:55:00|61227.5|61207.5|61236.6|61216.6|61237.8|61217.8|61227.4|61207.4|315
1620777600000|2021-05-12 00:00:00|61236.7|61216.7|61231.6|61211.6|61237.3|61217.3|61227.3|61207.3|487
1620777900000|2021-05-12 00:05:00|61231.4|61211.4|61222.3|61202.3|61231.4|61211.4|61211.4|61191.4|468
1620778200000|2021-05-12 00:10:00|61222.5|61202.5|61230.8|61210.8|61231.8|61211.8|61222|61202|384
1620778500000|2021-05-12 00:15:00|61230.9|61210.9|61233.8|61213.8|61239.7|61219.7|61229|61209|339
1620778800000|2021-05-12 00:20:00|61233.9|61213.9|61240|61220|61241.5|61221.5|61233.9|61213.9|347
1620779100000|2021-05-12 00:25:00|61240.3|61220.3|61237.9|61217.9|61242.8|61222.8|61237.4|61217.4|356
1620779400000|2021-05-12 00:30:00|61238.1|61218.1|61251|61231|61253.6|61233.6|61235.5|61215.5|539
1620779700000|2021-05-12 00:35:00|61251.2|61231.2|61257|61237|61257|61237|61242|61223.4|465
1620780000000|2021-05-12 00:40:00|61256.9|61236.9|61255.5|61235.5|61263.7|61243.7|61252.2|61232.2|614
1620780300000|2021-05-12 00:45:00|61255.6|61235.6|61256.2|61236.2|61259.8|61239.8|61247.1|61227.1|583
1620780600000|2021-05-12 00:50:00|61256.5|61236.5|61267.4|61247.4|61268.3|61248.3|61255.6|61235.6|510
1620780900000|2021-05-12 00:55:00|61267.9|61247.9|61267.3|61247.3|61272.2|61252.2|61260.9|61240.9|670
1620781200000|2021-05-12 01:00:00|61266.9|61246.9|61271.6|61251.6|61273.4|61253.4|61266.9|61246.9|650
1620781500000|2021-05-12 01:05:00|61272.1|61252.1|61279.9|61259.9|61288.3|61268.3|61272.1|61252.1|630
1620781800000|2021-05-12 01:10:00|61280|61260|61282.8|61262.8|61290.9|61270.9|61271.6|61251.6|592
1620782100000|2021-05-12 01:15:00|61282.7|61262.7|61272.3|61252.3|61283.3|61263.3|61270.6|61250.6|617
1620782400000|2021-05-12 01:20:00|61272.4|61252.4|61284.1|61264.1|61286.3|61266.3|61269.1|61249.1|585
1620782700000|2021-05-12 01:25:00|61284.4|61264.4|61281.2|61261.2|61286.6|61266.6|61279.8|61259.8|496
1620783000000|2021-05-12 01:30:00|61281.5|61261.5|61272|61252|61281.5|61261.5|61269.3|61249.3|662
1620783300000|2021-05-12 01:35:00|61271.8|61251.8|61280.3|61260.3|61285.3|61265.3|61267|61247|656
1620783600000|2021-05-12 01:40:00|61280.5|61260.5|61281.5|61261.5|61285.8|61265.8|61277.2|61257.2|622
1620783900000|2021-05-12 01:45:00|61281.8|61261.8|61276|61256|61285.3|61265.3|61273.5|61253.5|610
1620784200000|2021-05-12 01:50:00|61276.1|61256.1|61280.7|61260.7|61282.5|61262.5|61271.8|61251.8|508
1620784500000|2021-05-12 01:55:00|61280.4|61260.4|61280.7|61260.7|61281.7|61261.7|61275.6|61255.6|623
1620784800000|2021-05-12 02:00:00|61281.4|61261.4|61280.5|61260.5|61290.9|61270.9|61275.1|61256.1|729
1620785100000|2021-05-12 02:05:00|61280|61260|61274.9|61254.9|61280.6|61260.6|61269.6|61249.6|635
1620785400000|2021-05-12 02:10:00|61274.8|61254.8|61275.6|61255.6|61280.4|61260.4|61270.7|61250.7|596
1620785700000|2021-05-12 02:15:00|61275.3|61255.3|61279.7|61259.7|61285.8|61265.8|61274.1|61254.1|580
1620786000000|2021-05-12 02:20:00|61279.8|61259.8|61289.5|61269.5|61290.6|61270.6|61279.4|61259.4|521
1620786300000|2021-05-12 02:25:00|61289.6|61269.6|61291.2|61271.2|61295.5|61276.4|61284.7|61264.7|508
1620786600000|2021-05-12 02:30:00|61290.5|61270.5|61297.3|61277.3|61300.6|61280.6|61289.3|61269.3|613
1620786900000|2021-05-12 02:35:00|61297.1|61277.1|61303.5|61283.5|61303.9|61283.9|61296.5|61276.5|591
1620787200000|2021-05-12 02:40:00|61303.4|61283.4|61299.9|61279.9|61305.9|61285.9|61297.3|61277.3|624
1620787500000|2021-05-12 02:45:00|61300.2|61280.2|61302.7|61282.7|61303.7|61283.7|61297.2|61277.2|522
1620787800000|2021-05-12 02:50:00|61302.8|61282.8|61324.5|61304.5|61324.7|61304.7|61300.6|61280.6|520
1620788100000|2021-05-12 02:55:00|61324.8|61304.8|61335.1|61315.1|61336.9|61316.9|61323.8|61303.8|625
1620788400000|2021-05-12 03:00:00|61335.3|61315.3|61333.7|61313.7|61340.4|61320.4|61332.3|61312.3|502
1620788700000|2021-05-12 03:05:00|61332.3|61312.3|61325.2|61305.2|61333.2|61313.2|61324.8|61304.8|591
1620789000000|2021-05-12 03:10:00|61324.9|61304.9|61323.7|61303.7|61327.6|61307.6|61322.6|61302.6|495
1620789300000|2021-05-12 03:15:00|61323.9|61303.9|61324.7|61304.7|61327.1|61308.2|61316.5|61296.5|553
1620789600000|2021-05-12 03:20:00|61325|61305|61330.7|61310.7|61332|61312|61323.3|61303.3|504
1620789900000|2021-05-12 03:25:00|61330.5|61310.5|61335.6|61315.6|61351.8|61331.8|61328.5|61308.5|652
1620790200000|2021-05-12 03:30:00|61335.8|61315.8|61327.1|61307.1|61337.1|61317.1|61324.8|61304.8|437
1620790500000|2021-05-12 03:35:00|61327.3|61307.3|61338.9|61318.9|61340.6|61320.6|61323.3|61303.3|529
1620790800000|2021-05-12 03:40:00|61339.1|61319.1|61334.7|61314.7|61339.2|61319.2|61332|61312|518
1620791100000|2021-05-12 03:45:00|61334.4|61314.4|61368.1|61348.1|61369.6|61349.6|61334.4|61314.4|576
1620791400000|2021-05-12 03:50:00|61368.8|61348.8|61376.3|61356.3|61379.6|61359.6|61363.4|61343.4|614
1620791700000|2021-05-12 03:55:00|61376.2|61356.2|61374.1|61354.1|61382.1|61362.1|61373.2|61353.2|556
1620792000000|2021-05-12 04:00:00|61374.2|61354.2|61370.3|61350.3|61375.8|61355.8|61368.1|61348.1|569
1620792300000|2021-05-12 04:05:00|61370.4|61350.4|61369.4|61349.4|61375.6|61355.6|61364.6|61344.6|514
1620792600000|2021-05-12 04:10:00|61370.2|61350.2|61354.8|61334.8|61371.6|61351.6|61354|61334|603
1620792900000|2021-05-12 04:15:00|61355.1|61335.1|61365.1|61345.1|61365.6|61346.4|61352.3|61332.3|531
1620793200000|2021-05-12 04:20:00|61364.9|61344.9|61355.7|61335.7|61371.3|61351.3|61355.1|61335.1|469
1620793500000|2021-05-12 04:25:00|61355.6|61335.6|61358.5|61338.5|61360.9|61340.9|61353.7|61333.7|491
1620793800000|2021-05-12 04:30:00|61358.8|61338.8|61357.2|61337.2|61361.1|61341.1|61351.1|61332|575
1620794100000|2021-05-12 04:35:00|61357.1|61337.1|61350|61330|61365.4|61345.4|61349.2|61329.2|498
1620794400000|2021-05-12 04:40:00|61349.8|61329.8|61349|61329|61357.4|61337.5|61346.1|61328.3|433
1620794700000|2021-05-12 04:45:00|61349.1|61329.1|61346.7|61326.7|61351|61331|61341.8|61322.2|422
1620795000000|2021-05-12 04:50:00|61346.9|61326.9|61349.9|61329.9|61351.2|61331.2|61344.6|61324.6|416
1620795300000|2021-05-12 04:55:00|61349.6|61329.6|61356.7|61336.7|61356.7|61336.7|61340.9|61320.9|521
1620795600000|2021-05-12 05:00:00|61356.5|61336.5|61336.5|61316.5|61358|61338|61336.4|61316.4|534
1620795900000|2021-05-12 05:05:00|61336.6|61316.6|61329.2|61309.2|61338.7|61318.7|61327|61307|493
1620796200000|2021-05-12 05:10:00|61329.6|61309.6|61328.7|61308.7|61342.9|61322.9|61328.3|61308.3|527
1620796500000|2021-05-12 05:15:00|61328.6|61308.6|61327|61307|61332.3|61312.3|61324.5|61304.5|482
1620796800000|2021-05-12 05:20:00|61326.9|61306.9|61326.8|61306.8|61330.1|61310.1|61323.9|61303.9|451
1620797100000|2021-05-12 05:25:00|61326.6|61306.6|61319.9|61299.9|61327.3|61307.3|61318.1|61298.1|469
1620797400000|2021-05-12 05:30:00|61319.7|61299.7|61324.2|61304.2|61324.9|61304.9|61315.8|61295.8|573
1620797700000|2021-05-12 05:35:00|61324.1|61304.1|61319.7|61299.7|61324.1|61304.1|61316|61296.9|494
1620798000000|2021-05-12 05:40:00|61319.9|61299.9|61330.2|61310.2|61330.2|61310.2|61313.8|61293.8|500
1620798300000|2021-05-12 05:45:00|61329.8|61309.8|61334|61314|61337.5|61317.5|61326.9|61306.9|538
1620798600000|2021-05-12 05:50:00|61333.9|61313.9|61341.2|61321.2|61341.8|61321.8|61329.2|61309.2|456
1620798900000|2021-05-12 05:55:00|61340.9|61320.9|61346.2|61326.2|61351.8|61331.8|61334.5|61314.5|561
1620799200000|2021-05-12 06:00:00|61346.4|61326.4|61325.5|61305.5|61347.3|61327.3|61323.8|61303.8|697
1620799500000|2021-05-12 06:05:00|61325.7|61305.7|61317.7|61297.7|61327.9|61307.9|61314.8|61295.9|766
1620799800000|2021-05-12 06:10:00|61317.9|61297.9|61321.1|61301.1|61322.1|61303.8|61311.6|61293.8|561
1620800100000|2021-05-12 06:15:00|61315.9|61300.9|61301.5|61281.5|61319.6|61300.9|61297.9|61279.6|643
1620800400000|2021-05-12 06:20:00|61301.9|61281.9|61324|61304|61324.5|61306.8|61298.3|61279.4|623
1620800700000|2021-05-12 06:25:00|61323.6|61303.6|61304.2|61289.2|61330.7|61310.7|61301.4|61286.4|633
1620801000000|2021-05-12 06:30:00|61303.4|61288.4|61302.9|61287.9|61319|61302|61299.8|61284.4|699
1620801300000|2021-05-12 06:35:00|61303.1|61288.1|61289.5|61274.5|61304.3|61288.3|61283.1|61266.6|638
1620801600000|2021-05-12 06:40:00|61290.1|61275.1|61293.7|61273.7|61300.3|61284.4|61288.9|61271.3|613
1620801900000|2021-05-12 06:45:00|61293.8|61273.8|61285|61270|61297.7|61280.1|61283.8|61266.8|646
1620802200000|2021-05-12 06:50:00|61285.1|61270.1|61274.6|61259.6|61289.7|61271.3|61272.6|61254.9|661
1620802500000|2021-05-12 06:55:00|61274.5|61259.5|61298.9|61278.9|61299.5|61281.7|61268|61252.6|772
1620802800000|2021-05-12 07:00:00|61298.6|61278.6|61299.4|61284.4|61307|61290.8|61283.6|61266.4|853
1620803100000|2021-05-12 07:05:00|61299.8|61284.8|61295.9|61280.9|61309.9|61293.1|61270.1|61251.7|871
1620803400000|2021-05-12 07:10:00|61295.2|61280.2|61315.8|61295.8|61317.8|61299.3|61280.4|61262.6|828
1620803700000|2021-05-12 07:15:00|61311.2|61296.2|61307.1|61287.1|61314.6|61297.6|61285.1|61270.1|820
1620804000000|2021-05-12 07:20:00|61306.8|61286.8|61299|61284|61308.1|61291.2|61285.4|61270|783
1620804300000|2021-05-12 07:25:00|61298.5|61283.5|61290.8|61270.8|61300.6|61285.6|61273.6|61257.9|839
1620804600000|2021-05-12 07:30:00|61290.7|61270.7|61245.6|61230.6|61296.6|61280.8|61242.9|61226.7|927
1620804900000|2021-05-12 07:35:00|61245.3|61230.3|61263.2|61248.2|61266|61248.4|61234.6|61217.6|841
1620805200000|2021-05-12 07:40:00|61263|61248|61266.6|61251.6|61269.8|61254.8|61252.2|61237.2|797
1620805500000|2021-05-12 07:45:00|61267.2|61252.2|61248.7|61233.7|61269.5|61254.5|61244.6|61228.7|828
1620805800000|2021-05-12 07:50:00|61248.5|61233.5|61263.4|61248.4|61270.2|61253.4|61242.3|61226.7|761
1620806100000|2021-05-12 07:55:00|61263.7|61248.7|61286.6|61271.6|61288.6|61273.6|61255.1|61240.1|803
1620806400000|2021-05-12 08:00:00|61287.1|61272.1|61293.5|61278.5|61297|61280|61283.2|61268.2|772
1620806700000|2021-05-12 08:05:00|61293.3|61278.3|61300.1|61285.1|61312.4|61295.8|61290.3|61274.2|817
1620807000000|2021-05-12 08:10:00|61300.6|61285.6|61318.4|61303.4|61327.6|61309.4|61297.1|61280.7|806
1620807300000|2021-05-12 08:15:00|61318.3|61303.3|61285.2|61270.2|61321.4|61304.5|61282.2|61264.9|729
1620807600000|2021-05-12 08:20:00|61284.9|61269.9|61280.9|61265.9|61293.6|61276|61277.3|61260|754
1620807900000|2021-05-12 08:25:00|61280.5|61265.5|61278.5|61263.5|61286.1|61271.1|61272.6|61256.4|697
1620808200000|2021-05-12 08:30:00|61279.5|61264.5|61277.6|61262.6|61293.3|61276.6|61272.2|61255.4|756
1620808500000|2021-05-12 08:35:00|61277.8|61262.8|61302.3|61287.3|61312.6|61295.3|61273.5|61256.5|813
1620808800000|2021-05-12 08:40:00|61302.5|61287.5|61304.2|61289.2|61314.5|61297.3|61295.6|61279.7|797
1620809100000|2021-05-12 08:45:00|61303.7|61288.7|61284.2|61269.2|61304.9|61289.8|61282.6|61266.1|652
1620809400000|2021-05-12 08:50:00|61284.1|61269.1|61279.8|61264.8|61292.8|61276.3|61279.1|61264.1|693
1620809700000|2021-05-12 08:55:00|61279.6|61264.6|61283.6|61268.6|61292.9|61277.9|61272.5|61256.1|788
1620810000000|2021-05-12 09:00:00|61282.9|61267.9|61304.1|61289.1|61304.1|61289.1|61280.1|61262.9|678
1620810300000|2021-05-12 09:05:00|61303.8|61288.8|61298.1|61283.1|61309.5|61292.7|61295.3|61279|633
1620810600000|2021-05-12 09:10:00|61297.7|61282.7|61313.6|61293.6|61314.1|61297.6|61297.7|61282.7|667
1620810900000|2021-05-12 09:15:00|61313.3|61293.3|61312|61297|61315.8|61298.8|61295.5|61278.2|695
1620811200000|2021-05-12 09:20:00|61311.8|61296.8|61290.9|61275.9|61314.4|61298.3|61286.6|61271.6|727
1620811500000|2021-05-12 09:25:00|61291|61276|61288.5|61273.5|61299.3|61282.4|61285.4|61270.4|646
1620811800000|2021-05-12 09:30:00|61288.4|61273.4|61312.4|61297.4|61312.5|61297.4|61288.4|61272.5|657
1620812100000|2021-05-12 09:35:00|61312.8|61297.8|61321.1|61306.1|61323.1|61308.1|61308.7|61293.7|734
1620812400000|2021-05-12 09:40:00|61321|61306|61293.1|61278.1|61325.3|61309.3|61292.1|61275.3|753
1620812700000|2021-05-12 09:45:00|61292.7|61277.7|61292|61277|61297.7|61281.9|61289.9|61273.2|735
1620813000000|2021-05-12 09:50:00|61292.3|61277.3|61285.6|61270.6|61297|61281.7|61279.9|61264.9|663
1620813300000|2021-05-12 09:55:00|61286|61271|61280.1|61265.1|61289.8|61274.8|61271|61256|655
1620813600000|2021-05-12 10:00:00|61280.5|61265.5|61291.5|61276.5|61296.8|61281.8|61275.8|61260.7|667
1620813900000|2021-05-12 10:05:00|61291.9|61276.9|61285.2|61270.2|61291.9|61276.9|61282|61267|527
1620814200000|2021-05-12 10:10:00|61285|61270|61284.7|61269.7|61292.1|61274.6|61278.7|61263.7|633
1620814500000|2021-05-12 10:15:00|61284.8|61269.8|61273.4|61258.4|61289.5|61274.5|61271.4|61256.4|597
1620814800000|2021-05-12 10:20:00|61273.7|61258.7|61286.1|61271.1|61297.9|61282.2|61272.4|61257.4|602
1620815100000|2021-05-12 10:25:00|61286.4|61271.4|61281.5|61266.5|61295.3|61280.3|61279.8|61264.8|616
1620815400000|2021-05-12 10:30:00|61281.4|61266.4|61290.1|61275.1|61290.5|61275.5|61275.7|61260.7|629
1620815700000|2021-05-12 10:35:00|61290.4|61275.4|61292.3|61277.3|61294.6|61279.6|61281|61266|614
1620816000000|2021-05-12 10:40:00|61292.5|61277.5|61301.1|61286.1|61305.6|61290.6|61292.5|61277.5|599
1620816300000|2021-05-12 10:45:00|61301.5|61286.5|61314|61299|61317.9|61302.6|61296|61281|627
1620816600000|2021-05-12 10:50:00|61313.8|61298.8|61332|61317|61344.7|61325.6|61312.9|61297.9|814
1620816900000|2021-05-12 10:55:00|61332.4|61317.4|61327|61312|61357|61338.3|61321.8|61303.8|806
1620817200000|2021-05-12 11:00:00|61327.2|61312.2|61325.1|61310.1|61338|61323|61318.1|61303.1|761
1620817500000|2021-05-12 11:05:00|61325.2|61310.2|61320.5|61305.5|61327|61312|61313.6|61298.6|725
1620817800000|2021-05-12 11:10:00|61320.8|61305.8|61322.3|61307.3|61323.3|61308.3|61314.2|61299.2|673
1620818100000|2021-05-12 11:15:00|61322.1|61307.1|61332.3|61317.3|61332.7|61317.7|61314.8|61299.8|641
1620818400000|2021-05-12 11:20:00|61332.4|61317.4|61322.6|61307.6|61335.4|61320.4|61320.5|61305.5|617
1620818700000|2021-05-12 11:25:00|61322.7|61307.7|61329.2|61314.2|61336.4|61321.4|61322.5|61307.5|709
1620819000000|2021-05-12 11:30:00|61329.8|61314.8|61342.4|61327.4|61343.5|61328.5|61321.8|61306.8|696
1620819300000|2021-05-12 11:35:00|61342.6|61327.6|61351.3|61336.3|61352.2|61337.2|61336.4|61321.4|613
1620819600000|2021-05-12 11:40:00|61351.9|61336.9|61348.4|61333.4|61352.2|61337.2|61341.2|61326.2|612
1620819900000|2021-05-12 11:45:00|61348.2|61333.2|61347.4|61332.4|61357.8|61342.8|61341.6|61326.6|653
1620820200000|2021-05-12 11:50:00|61347.3|61332.3|61360.4|61345.4|61371|61356|61346.2|61331.2|697
1620820500000|2021-05-12 11:55:00|61359.9|61344.9|61365.2|61350.2|61368.8|61353.8|61356.7|61341.7|783
1620820800000|2021-05-12 12:00:00|61363.1|61348.1|61354.3|61339.3|61368.4|61353.4|61352.8|61337.3|711
1620821100000|2021-05-12 12:05:00|61353.6|61338.6|61354.9|61339.9|61365.5|61347.9|61352.6|61334.4|608
1620821400000|2021-05-12 12:10:00|61354.6|61339.6|61367.9|61352.9|61368.1|61353.1|61354.4|61338.9|644
1620821700000|2021-05-12 12:15:00|61366.8|61351.8|61372.8|61357.8|61379.2|61364.2|61365.3|61350.3|711
1620822000000|2021-05-12 12:20:00|61370.4|61355.4|61356.1|61341.1|61370.4|61355.4|61353.4|61336.6|774
1620822300000|2021-05-12 12:25:00|61357.1|61342.1|61354.3|61334.3|61360.5|61344.1|61339.4|61321.9|801
1620822600000|2021-05-12 12:30:00|61353.4|61333.4|61510.7|61490.7|61604.3|61584.3|61352.5|61332.5|1152
1620822900000|2021-05-12 12:35:00|61511.3|61491.3|61453.9|61433.9|61548.9|61528.9|61446.4|61426.4|1155
1620823200000|2021-05-12 12:40:00|61451.9|61431.9|61397.9|61377.9|61472.8|61452.8|61378|61358|1114
1620823500000|2021-05-12 12:45:00|61398.2|61378.2|61404.1|61389.1|61414.3|61394.3|61339.1|61319.1|1082
1620823800000|2021-05-12 12:50:00|61405.9|61385.9|61237.2|61217.2|61406.6|61388.9|61224.9|61204.9|1077
1620824100000|2021-05-12 12:55:00|61237.6|61217.6|61308.3|61288.3|61317.1|61297.1|61234.1|61214.1|1085
1620824400000|2021-05-12 13:00:00|61308.2|61288.2|61228.3|61208.3|61331.4|61311.4|61219.1|61199.1|1107
1620824700000|2021-05-12 13:05:00|61229.1|61209.1|61259.7|61239.7|61268.1|61248.1|61195.4|61175.4|1051
1620825000000|2021-05-12 13:10:00|61262.4|61242.4|61271.7|61251.7|61285.8|61267.5|61250|61230|1005
1620825300000|2021-05-12 13:15:00|61270.4|61250.4|61372.2|61352.2|61374|61354|61257.4|61239.3|1051
1620825600000|2021-05-12 13:20:00|61371.8|61351.8|61400.6|61385.6|61408.1|61388.1|61342|61322|1075
1620825900000|2021-05-12 13:25:00|61401.1|61386.1|61494.2|61474.2|61502.1|61482.1|61401.1|61382.9|822
1620826200000|2021-05-12 13:30:00|61491.5|61471.5|61475.4|61455.4|61499.3|61479.3|61441.3|61423|792
1620826500000|2021-05-12 13:35:00|61472.8|61457.8|61440.4|61420.4|61489.1|61469.1|61438.1|61418.1|876
1620826800000|2021-05-12 13:40:00|61442.9|61422.9|61461.5|61441.5|61465.4|61445.4|61408.1|61388.1|1056
1620827100000|2021-05-12 13:45:00|61462.6|61442.6|61469.2|61454.2|61485.5|61466.9|61424.2|61405.1|1040
1620827400000|2021-05-12 13:50:00|61469.7|61454.7|61491.9|61471.9|61497.2|61479.7|61453.6|61434.8|1004
1620827700000|2021-05-12 13:55:00|61488.8|61473.8|61453.6|61438.6|61504.3|61484.3|61443.7|61423.7|1043
1620828000000|2021-05-12 14:00:00|61453.2|61438.2|61484.3|61464.3|61533.5|61513.5|61446.5|61431.5|1052
1620828300000|2021-05-12 14:05:00|61485|61465|61500|61480|61528.1|61508.1|61477.9|61460.4|1024
1620828600000|2021-05-12 14:10:00|61502.8|61482.8|61550.6|61530.6|61550.9|61530.9|61495.6|61480.6|1045
1620828900000|2021-05-12 14:15:00|61549|61529|61542.7|61527.7|61558.4|61539.1|61532.8|61515.3|986
1620829200000|2021-05-12 14:20:00|61540.1|61525.1|61496.7|61481.7|61540.6|61525.6|61496.6|61481.6|953
1620829500000|2021-05-12 14:25:00|61497.4|61482.4|61518.1|61503.1|61530.9|61515.9|61496.8|61481.8|906
1620829800000|2021-05-12 14:30:00|61518.4|61503.4|61573.5|61558.5|61579|61561|61518.2|61503.1|1045
1620830100000|2021-05-12 14:35:00|61573.4|61558.4|61574|61554|61587|61570.5|61539.1|61521.6|976
1620830400000|2021-05-12 14:40:00|61573.9|61553.9|61577.5|61562.5|61594.7|61577.1|61571.3|61553.1|977
1620830700000|2021-05-12 14:45:00|61576.9|61561.9|61614.6|61594.6|61618.5|61598.5|61572.9|61556.3|967
1620831000000|2021-05-12 14:50:00|61615.2|61595.2|61630.8|61610.8|61634.2|61615.3|61582.1|61563.5|974
1620831300000|2021-05-12 14:55:00|61628.2|61608.2|61581.8|61561.8|61628.9|61608.9|61575.6|61557.5|1042
1620831600000|2021-05-12 15:00:00|61585.2|61565.2|61557.8|61542.8|61595.9|61577.5|61556|61539.8|987
1620831900000|2021-05-12 15:05:00|61557.4|61542.4|61580.4|61565.4|61584.7|61568.2|61546.9|61531.9|925
1620832200000|2021-05-12 15:10:00|61580.1|61565.1|61587.6|61572.6|61610.7|61595.2|61578|61563|865
1620832500000|2021-05-12 15:15:00|61588.1|61573.1|61582.4|61567.4|61606.1|61591.1|61581.4|61564.3|832
1620832800000|2021-05-12 15:20:00|61582.2|61567.2|61579.2|61559.2|61596|61580.3|61575.6|61557.5|824
1620833100000|2021-05-12 15:25:00|61579.4|61559.4|61572.1|61557.1|61587.2|61571.4|61569.7|61553.7|846
1620833400000|2021-05-12 15:30:00|61571.5|61556.5|61588.8|61573.8|61592.6|61577.4|61571.5|61556|906
1620833700000|2021-05-12 15:35:00|61589.4|61574.4|61581.4|61566.4|61590|61575|61577.2|61562.2|821
1620834000000|2021-05-12 15:40:00|61580.9|61565.9|61571.5|61556.5|61603.8|61588.8|61570.7|61553.9|821
1620834300000|2021-05-12 15:45:00|61571.2|61556.2|61563|61548|61576.8|61558.9|61548|61531.2|795
1620834600000|2021-05-12 15:50:00|61563.8|61548.8|61597.8|61582.8|61599.7|61582.8|61558.8|61542|843
1620834900000|2021-05-12 15:55:00|61597.6|61582.6|61595.8|61580.8|61607.5|61592.5|61589.2|61569.2|820
1620835200000|2021-05-12 16:00:00|61598|61578|61607.2|61592.2|61611.5|61592.5|61590.3|61573.4|840
1620835500000|2021-05-12 16:05:00|61607.5|61592.5|61612.7|61592.7|61617.9|61600.8|61584|61566.2|790
1620835800000|2021-05-12 16:10:00|61613.1|61593.1|61631.4|61611.4|61633.5|61613.5|61610.3|61592.4|752
1620836100000|2021-05-12 16:15:00|61628.8|61613.8|61609.9|61589.9|61634.2|61614.2|61607.8|61589.8|842
1620836400000|2021-05-12 16:20:00|61607.8|61592.8|61614.3|61594.3|61615.3|61597.8|61599.9|61581.6|819
1620836700000|2021-05-12 16:25:00|61614.7|61594.7|61600.8|61585.8|61621.9|61603.5|61600.5|61583|891
1620837000000|2021-05-12 16:30:00|61601|61586|61604.3|61589.3|61625.7|61608.2|61596.4|61577.6|846
1620837300000|2021-05-12 16:35:00|61604.1|61589.1|61616.2|61596.2|61631.3|61613.4|61601.5|61583.6|815
1620837600000|2021-05-12 16:40:00|61618.5|61598.5|61616.9|61601.9|61625.2|61606.1|61609.2|61590.6|770
1620837900000|2021-05-12 16:45:00|61621.5|61601.5|61624.4|61609.4|61630.9|61613.5|61611|61594.9|798
1620838200000|2021-05-12 16:50:00|61625.2|61610.2|61617.4|61597.4|61628.3|61611.2|61613.9|61595.4|786
1620838500000|2021-05-12 16:55:00|61617.8|61597.8|61633.3|61613.3|61637|61619.1|61610.2|61593.3|845
1620838800000|2021-05-12 17:00:00|61633.8|61613.8|61578.5|61558.5|61637.1|61619.7|61575.3|61555.3|972
1620839100000|2021-05-12 17:05:00|61578|61558|61602.1|61582.1|61608.9|61588.9|61571|61551|934
1620839400000|2021-05-12 17:10:00|61602.4|61582.4|61604.8|61584.8|61605.9|61586|61586.3|61568|826
1620839700000|2021-05-12 17:15:00|61604.7|61584.7|61604.3|61584.3|61609.4|61589.6|61587|61568.3|762
1620840000000|2021-05-12 17:20:00|61604.2|61584.2|61591.4|61571.4|61613.1|61593.1|61585.1|61566.3|782
1620840300000|2021-05-12 17:25:00|61591.1|61571.1|61577.7|61557.7|61593.1|61573.7|61571.9|61551.9|740
1620840600000|2021-05-12 17:30:00|61577|61557|61591.4|61571.4|61602.4|61582.4|61573|61553.1|734
1620840900000|2021-05-12 17:35:00|61591.6|61571.6|61582|61562|61596.8|61576.8|61572.5|61553.9|721
1620841200000|2021-05-12 17:40:00|61581.8|61561.8|61579.4|61564.4|61591.8|61573.3|61576.3|61557.7|756
1620841500000|2021-05-12 17:45:00|61578.9|61563.9|61597.5|61577.5|61609.3|61590.3|61578.9|61561.6|750
1620841800000|2021-05-12 17:50:00|61598.3|61578.3|61597.1|61577.1|61599.8|61581.4|61584.2|61567.7|733
1620842100000|2021-05-12 17:55:00|61597.4|61577.4|61589.8|61569.8|61597.7|61580|61580.9|61561.2|685
1620842400000|2021-05-12 18:00:00|61589.5|61569.5|61589.5|61569.5|61595.7|61578|61572.8|61556.3|772
1620842700000|2021-05-12 18:05:00|61589.6|61569.6|61579.3|61559.3|61592.4|61573.1|61568.6|61548.6|741
1620843000000|2021-05-12 18:10:00|61579.5|61559.5|61571.9|61556.9|61591.6|61571.8|61570.6|61553.1|778
1620843300000|2021-05-12 18:15:00|61572|61557|61576.6|61556.6|61578.6|61560.4|61563|61544|643
1620843600000|2021-05-12 18:20:00|61576.5|61556.5|61563.6|61543.6|61576.5|61556.5|61556.8|61536.8|681
1620843900000|2021-05-12 18:25:00|61563.5|61543.5|61561.8|61541.8|61580.2|61560.2|61560.3|61541.4|706
1620844200000|2021-05-12 18:30:00|61561.9|61541.9|61565.7|61545.7|61573.2|61554.3|61558.9|61540.8|726
1620844500000|2021-05-12 18:35:00|61565.9|61545.9|61550.7|61535.7|61568.3|61550.8|61549.2|61531.3|761
1620844800000|2021-05-12 18:40:00|61550.3|61535.3|61557.5|61542.5|61563.1|61546.8|61550.3|61533.4|692
1620845100000|2021-05-12 18:45:00|61557.6|61542.6|61561|61546|61565.2|61547.6|61556.1|61539.9|729
1620845400000|2021-05-12 18:50:00|61560.9|61545.9|61551.1|61536.1|61564.4|61546.5|61550.1|61533.4|704
1620845700000|2021-05-12 18:55:00|61551.6|61536.6|61563.8|61543.8|61566.5|61546.5|61548.8|61532.5|749
1620846000000|2021-05-12 19:00:00|61563.9|61543.9|61552.3|61532.3|61569.5|61549.5|61549.8|61531|773
1620846300000|2021-05-12 19:05:00|61552.4|61532.4|61553.2|61533.2|61561.5|61541.5|61552.1|61532.1|721
1620846600000|2021-05-12 19:10:00|61553.5|61533.5|61563.4|61543.4|61565.1|61547.5|61551.6|61531.6|671
1620846900000|2021-05-12 19:15:00|61562.9|61542.9|61564|61549|61568.4|61551.2|61560.8|61540.8|617
1620847200000|2021-05-12 19:20:00|61563.3|61548.3|61575.5|61555.5|61582|61562|61561.6|61543.8|696
1620847500000|2021-05-12 19:25:00|61575.6|61555.6|61575.6|61555.6|61582.6|61562.6|61572.9|61553.8|632
1620847800000|2021-05-12 19:30:00|61575|61555|61582.7|61562.7|61587.7|61567.7|61574.2|61554.2|745
1620848100000|2021-05-12 19:35:00|61582.2|61562.2|61594.5|61574.5|61597.5|61577.5|61581.2|61561.2|629
1620848400000|2021-05-12 19:40:00|61594.6|61574.6|61595.1|61575.1|61599.9|61579.9|61586.6|61566.6|657
1620848700000|2021-05-12 19:45:00|61595.3|61575.3|61589.3|61569.3|61598.4|61578.4|61583.8|61563.8|648
1620849000000|2021-05-12 19:50:00|61589.7|61569.7|61588.4|61568.4|61606.2|61586.2|61582.7|61562.7|758
1620849300000|2021-05-12 19:55:00|61588.8|61568.8|61589.2|61569.2|61593.6|61574.6|61580.1|61560.8|812
1620849600000|2021-05-12 20:00:00|61590.6|61570.6|61580.5|61560.5|61590.6|61570.6|61573.8|61554.8|577
1620849900000|2021-05-12 20:05:00|61580.4|61560.4|61590.8|61570.8|61593.9|61573.9|61577.1|61558.9|524
1620850200000|2021-05-12 20:10:00|61590.7|61570.7|61583.2|61563.2|61590.7|61570.7|61581.6|61561.6|420
1620850500000|2021-05-12 20:15:00|61585.2|61565.2|61597.2|61577.2|61598.2|61578.2|61584.3|61564.3|265
1620850800000|2021-05-12 20:20:00|61597|61577|61597.6|61577.6|61598.6|61579.2|61592.4|61573.6|254
1620851100000|2021-05-12 20:25:00|61597.4|61577.4|61587.8|61567.8|61597.5|61577.5|61584.2|61566.4|346
1620851400000|2021-05-12 20:30:00|61588|61568|61603.4|61583.4|61603.7|61585|61585.6|61567.5|304
1620851700000|2021-05-12 20:35:00|61603.5|61583.5|61605.9|61585.9|61619.7|61599.7|61602.7|61582.7|374
1620852000000|2021-05-12 20:40:00|61606.1|61586.1|61591.9|61571.9|61606.4|61586.4|61590.5|61570.5|361
1620852300000|2021-05-12 20:45:00|61593|61573|61600.1|61580.1|61602.4|61582.4|61593|61573|370
1620852600000|2021-05-12 20:50:00|61600.3|61580.3|61600.1|61580.1|61605.1|61585.1|61596.8|61576.8|359
1620852900000|2021-05-12 20:55:00|61598.9|61578.9|61619.5|61581.6|61620.4|61593.6|61596.6|61576.6|453
1620853200000|2021-05-12 21:00:00|61619.4|61580.6|61629.5|61585.4|61630|61585.4|61619.3|61579.9|16
1620853500000|2021-05-12 21:05:00|61620.2|61577|61613.3|61588.1|61639|61589.9|61612.9|61574.5|72
1620853800000|2021-05-12 21:10:00|61621.2|61583.1|61624|61584.1|61632.7|61596.8|61608.7|61571.9|101
1620854100000|2021-05-12 21:15:00|61621.4|61585.8|61627.4|61590.9|61627.4|61597.4|61608.9|61584|36
1620854400000|2021-05-12 21:20:00|61611.4|61585.7|61613|61565.7|61629.6|61592.2|61588.4|61559.8|141
1620854700000|2021-05-12 21:25:00|61608.5|61567.6|61608.9|61587.9|61625.9|61588|61595.5|61566.5|168
1620855000000|2021-05-12 21:30:00|61616.4|61579.5|61621.3|61583.2|61624.7|61587.8|61604.9|61568.1|172
1620855300000|2021-05-12 21:35:00|61621.2|61583.3|61620.1|61590.2|61627.3|61593.1|61610.1|61575|246
1620855600000|2021-05-12 21:40:00|61617|61575.4|61621.5|61582.7|61626.7|61591.8|61605.7|61574.9|112
1620855900000|2021-05-12 21:45:00|61628.2|61576.9|61623.8|61584.6|61631.4|61590.6|61608.8|61573.7|219
1620856200000|2021-05-12 21:50:00|61622.2|61583.8|61606.8|61586.8|61633.3|61592.9|61606.8|61561|307
1620856500000|2021-05-12 21:55:00|61607.4|61587.4|61617.1|61591|61636|61595|61607.4|61577.7|171
1620856800000|2021-05-12 22:00:00|61620.2|61592.9|61604|61584|61623.8|61597|61595.9|61568.5|584
1620857100000|2021-05-12 22:05:00|61603.6|61583.6|61599.6|61579.6|61605.3|61585.3|61597.4|61577.4|451
1620857400000|2021-05-12 22:10:00|61599.5|61579.5|61596.7|61576.7|61603.6|61583.6|61595.6|61575.6|383
1620857700000|2021-05-12 22:15:00|61597.3|61577.3|61587.9|61567.9|61601|61581|61587.8|61567.8|394
1620858000000|2021-05-12 22:20:00|61587.8|61567.8|61587.7|61567.7|61594.3|61574.3|61585|61565|350
1620858300000|2021-05-12 22:25:00|61587.3|61567.3|61580.3|61560.3|61589.3|61569.3|61579.5|61559.5|392
1620858600000|2021-05-12 22:30:00|61580.5|61560.5|61581.5|61561.5|61591.6|61571.6|61580.5|61560.5|267
1620858900000|2021-05-12 22:35:00|61581.6|61561.6|61577.8|61557.8|61585.2|61565.2|61577.6|61557.6|363
1620859200000|2021-05-12 22:40:00|61578.1|61558.1|61588.1|61568.1|61589.7|61569.7|61576.1|61556.1|313
1620859500000|2021-05-12 22:45:00|61588|61568|61591.5|61571.5|61592.6|61572.6|61585|61565|193
1620859800000|2021-05-12 22:50:00|61591.4|61571.4|61598.4|61578.4|61599.3|61579.3|61590.7|61570.7|308
1620860100000|2021-05-12 22:55:00|61598.5|61578.5|61596.2|61576.2|61602.3|61582.3|61594.5|61574.5|318
1620860400000|2021-05-12 23:00:00|61595.8|61575.8|61602.3|61582.3|61607.5|61587.5|61593.5|61573.5|337
1620860700000|2021-05-12 23:05:00|61602|61582|61593.3|61573.3|61604|61584|61592.6|61572.6|236
1620861000000|2021-05-12 23:10:00|61593.1|61573.1|61592.8|61572.8|61596.6|61576.6|61591.7|61571.7|181
1620861300000|2021-05-12 23:15:00|61592.7|61572.7|61592|61572|61593.3|61573.3|61590.2|61570.2|153
1620861600000|2021-05-12 23:20:00|61591.9|61571.9|61589.8|61569.8|61592.4|61572.4|61586.8|61566.8|208
1620861900000|2021-05-12 23:25:00|61589.7|61569.7|61595.8|61575.8|61598|61578|61586.4|61566.4|231
1620862200000|2021-05-12 23:30:00|61595.6|61575.6|61593.9|61573.9|61598.7|61578.7|61588.1|61568.1|300
1620862500000|2021-05-12 23:35:00|61593.6|61573.6|61595.4|61575.4|61600.5|61580.5|61591.7|61571.7|270
1620862800000|2021-05-12 23:40:00|61595.2|61575.2|61582.5|61562.5|61596.2|61576.2|61582.5|61562.5|290
1620863100000|2021-05-12 23:45:00|61582.8|61562.8|61581.6|61561.6|61588.9|61568.9|61581.6|61561.6|262
1620863400000|2021-05-12 23:50:00|61581.7|61561.7|61574.1|61554.1|61586.2|61566.2|61573.3|61553.3|317
1620863700000|2021-05-12 23:55:00|61574|61554|61579.1|61559.1|61580.7|61560.7|61572.3|61552.3|252
1620864000000|2021-05-13 00:00:00|61580.5|61560.5|61601|61581|61610.2|61590.2|61576.5|61556.5|718
1620864300000|2021-05-13 00:05:00|61601.2|61581.2|61607.1|61587.1|61608.6|61588.6|61596.2|61576.2|600
1620864600000|2021-05-13 00:10:00|61607.7|61587.7|61604.8|61584.8|61615.9|61595.9|61599.6|61579.6|606
1620864900000|2021-05-13 00:15:00|61607.4|61587.4|61599.6|61579.6|61609.1|61589.1|61593.2|61573.2|592
1620865200000|2021-05-13 00:20:00|61599.5|61579.5|61601.4|61581.4|61605.7|61585.7|61594.3|61574.3|567
1620865500000|2021-05-13 00:25:00|61601.6|61581.6|61596.5|61576.5|61602.9|61582.9|61594.4|61574.4|544
1620865800000|2021-05-13 00:30:00|61596.8|61576.8|61590.8|61570.8|61597.4|61577.4|61586.1|61566.1|567
1620866100000|2021-05-13 00:35:00|61591|61571|61596.2|61576.2|61599.2|61579.2|61585.3|61565.3|485
1620866400000|2021-05-13 00:40:00|61596.6|61576.6|61570|61550|61596.7|61576.7|61570|61550|542
1620866700000|2021-05-13 00:45:00|61570.2|61550.2|61565.6|61545.6|61575.4|61555.4|61564.2|61544.2|631
1620867000000|2021-05-13 00:50:00|61565.5|61545.5|61560.6|61540.6|61565.8|61545.8|61544.8|61524.8|785
1620867300000|2021-05-13 00:55:00|61560.4|61540.4|61558.7|61538.7|61563.3|61543.3|61553.7|61533.7|589
1620867600000|2021-05-13 01:00:00|61558.6|61538.6|61578.8|61558.8|61580.7|61560.7|61557.7|61537.7|814
1620867900000|2021-05-13 01:05:00|61578.6|61558.6|61577.8|61557.8|61582.3|61562.3|61571|61551|684
1620868200000|2021-05-13 01:10:00|61577.9|61557.9|61579.3|61559.3|61583.5|61563.5|61563.5|61543.5|723
1620868500000|2021-05-13 01:15:00|61579.7|61559.7|61569.4|61549.4|61580.9|61560.9|61565.3|61545.3|731
1620868800000|2021-05-13 01:20:00|61568|61548|61563.2|61543.2|61573.9|61553.9|61559.1|61539.1|673
1620869100000|2021-05-13 01:25:00|61562.9|61542.9|61552.5|61532.5|61571.1|61551.1|61548.4|61528.4|642
1620869400000|2021-05-13 01:30:00|61552.2|61532.2|61547.8|61527.8|61558.7|61538.7|61540.5|61520.5|676
1620869700000|2021-05-13 01:35:00|61547.7|61527.7|61556.6|61536.6|61562.3|61542.3|61547.2|61527.2|630
1620870000000|2021-05-13 01:40:00|61556.4|61536.4|61528.2|61508.2|61557.5|61537.5|61525.3|61505.3|710
1620870300000|2021-05-13 01:45:00|61528.1|61508.1|61534.3|61514.3|61535.4|61515.4|61521.7|61503.8|704
1620870600000|2021-05-13 01:50:00|61534.2|61514.2|61542|61522|61545.7|61525.7|61533.3|61513.3|657
1620870900000|2021-05-13 01:55:00|61542.1|61522.1|61537.6|61517.6|61551.6|61531.6|61537.3|61517.3|631
1620871200000|2021-05-13 02:00:00|61537.7|61517.7|61544.9|61524.9|61547.9|61527.9|61537.7|61517.7|684
1620871500000|2021-05-13 02:05:00|61544.7|61524.7|61550.1|61530.1|61553.6|61533.6|61538.2|61518.2|665
1620871800000|2021-05-13 02:10:00|61550|61530|61549.3|61529.3|61552.3|61532.3|61536.9|61516.9|613
1620872100000|2021-05-13 02:15:00|61549.5|61529.5|61553.4|61533.4|61555.2|61535.2|61543.4|61523.4|561
1620872400000|2021-05-13 02:20:00|61553.1|61533.1|61552.2|61532.2|61565.1|61545.1|61551.3|61531.3|560
1620872700000|2021-05-13 02:25:00|61552.1|61532.1|61549.1|61529.1|61557.3|61537.3|61546.6|61526.6|539
1620873000000|2021-05-13 02:30:00|61548.7|61528.7|61563|61543|61563.4|61543.4|61544.9|61524.9|605
1620873300000|2021-05-13 02:35:00|61562.7|61542.7|61574.2|61554.2|61578.1|61558.1|61562.7|61542.7|591
1620873600000|2021-05-13 02:40:00|61574|61554|61562.8|61542.8|61576.7|61556.7|61560.8|61540.8|550
1620873900000|2021-05-13 02:45:00|61562.9|61542.9|61567.1|61547.1|61574.2|61554.6|61559.2|61539.2|562
1620874200000|2021-05-13 02:50:00|61566.6|61546.6|61558.8|61538.8|61568.7|61548.7|61555.9|61535.9|512
1620874500000|2021-05-13 02:55:00|61558.9|61538.9|61565.3|61545.3|61570.7|61551.7|61556.1|61538.4|669
1620874800000|2021-05-13 03:00:00|61565.2|61545.2|61556.7|61536.7|61566.9|61546.9|61554|61534|483
1620875100000|2021-05-13 03:05:00|61556.8|61536.8|61568.5|61548.5|61570.4|61550.4|61556.3|61536.3|506
1620875400000|2021-05-13 03:10:00|61568.4|61548.4|61564.6|61544.6|61569.5|61549.5|61558.3|61538.9|524
1620875700000|2021-05-13 03:15:00|61564.5|61544.5|61565.2|61545.2|61565.2|61545.2|61551.9|61533.5|493
1620876000000|2021-05-13 03:20:00|61565.1|61545.1|61573.9|61553.9|61578.9|61559.6|61563.1|61543.1|572
1620876300000|2021-05-13 03:25:00|61572.9|61552.9|61577.4|61557.4|61578.6|61559|61571|61552.9|604
1620876600000|2021-05-13 03:30:00|61577.1|61557.1|61590.9|61570.9|61591.3|61571.9|61574.5|61556.1|542
1620876900000|2021-05-13 03:35:00|61590.5|61570.5|61589.1|61569.1|61593.8|61574.3|61582.9|61565.4|507
1620877200000|2021-05-13 03:40:00|61589.4|61569.4|61589.9|61569.9|61594.3|61575|61585.4|61566.9|544
1620877500000|2021-05-13 03:45:00|61590|61570|61588.9|61573.9|61593.5|61574.5|61583.5|61563.5|478
1620877800000|2021-05-13 03:50:00|61589.1|61574.1|61591.5|61571.5|61593|61574.2|61586.6|61566.6|395
1620878100000|2021-05-13 03:55:00|61591.7|61571.7|61586.8|61566.8|61592.6|61572.6|61586.2|61566.2|436
1620878400000|2021-05-13 04:00:00|61586.7|61566.7|61584.9|61564.9|61587.6|61567.6|61578.7|61558.7|475
1620878700000|2021-05-13 04:05:00|61585.3|61565.3|61598.5|61578.5|61598.5|61578.5|61583.6|61563.6|458
1620879000000|2021-05-13 04:10:00|61598.4|61578.4|61606.9|61586.9|61607.1|61587.1|61593.3|61575.2|457
1620879300000|2021-05-13 04:15:00|61606.8|61586.8|61600|61580|61611.6|61591.6|61594.8|61577.6|578
1620879600000|2021-05-13 04:20:00|61600.1|61580.1|61602.8|61582.8|61603.8|61584.9|61592.6|61575.6|424
1620879900000|2021-05-13 04:25:00|61602.3|61582.3|61598.6|61578.6|61602.3|61582.6|61594.3|61575.8|412
1620880200000|2021-05-13 04:30:00|61598.7|61578.7|61599.4|61584.4|61605.6|61586.1|61596.1|61576.2|523
1620880500000|2021-05-13 04:35:00|61599.2|61584.2|61605.3|61585.3|61606.4|61587.2|61599.1|61579.1|391
1620880800000|2021-05-13 04:40:00|61605.2|61585.2|61595.1|61575.1|61607.5|61589.9|61593.6|61574.7|446
1620881100000|2021-05-13 04:45:00|61595.4|61575.4|61593.8|61573.8|61595.4|61577.5|61589.5|61571.1|396
1620881400000|2021-05-13 04:50:00|61593.7|61573.7|61587.7|61567.7|61594.6|61576.3|61586.2|61566.2|392
1620881700000|2021-05-13 04:55:00|61587.1|61567.1|61578.4|61558.4|61588.9|61571.1|61578.1|61558.1|414
1620882000000|2021-05-13 05:00:00|61578|61558|61578.8|61558.8|61584.5|61565.4|61575.5|61557.1|530
1620882300000|2021-05-13 05:05:00|61578.9|61558.9|61577.7|61562.7|61583.7|61563.7|61576.8|61557.5|418
1620882600000|2021-05-13 05:10:00|61580.3|61560.3|61580.6|61560.6|61583.6|61564.4|61577.1|61558.6|371
1620882900000|2021-05-13 05:15:00|61580.7|61560.7|61582.7|61562.7|61584.3|61564.3|61577.5|61557.5|453
1620883200000|2021-05-13 05:20:00|61582.5|61562.5|61587|61567|61591.1|61571.1|61579.1|61560.6|413
1620883500000|2021-05-13 05:25:00|61587.2|61567.2|61591.5|61571.5|61593.3|61573.8|61585.2|61566.3|482
1620883800000|2021-05-13 05:30:00|61591.3|61571.3|61590.2|61570.2|61593.7|61575.4|61582.9|61562.9|588
1620884100000|2021-05-13 05:35:00|61590.1|61570.1|61586.1|61566.1|61593.8|61576|61582.8|61562.8|520
1620884400000|2021-05-13 05:40:00|61585.9|61565.9|61585.4|61565.4|61588.7|61568.7|61579.9|61559.9|595
1620884700000|2021-05-13 05:45:00|61585.3|61565.3|61586.2|61566.2|61592.3|61572.3|61581.7|61561.7|572
1620885000000|2021-05-13 05:50:00|61585.8|61565.8|61596.8|61576.8|61599.3|61579.3|61584.2|61564.2|576
1620885300000|2021-05-13 05:55:00|61596.7|61576.7|61604.3|61584.3|61605.5|61586.7|61593.8|61573.8|651
1620885600000|2021-05-13 06:00:00|61604.6|61584.6|61570|61550|61604.6|61584.6|61569.3|61549.3|856
1620885900000|2021-05-13 06:05:00|61569.8|61549.8|61565.8|61545.8|61581.4|61561.4|61562|61542|848
1620886200000|2021-05-13 06:10:00|61567|61547|61546.8|61526.8|61570.1|61550.1|61537.6|61520.6|814
1620886500000|2021-05-13 06:15:00|61546.7|61531.7|61546.2|61526.2|61560.3|61542.2|61527.3|61509.9|807
1620886800000|2021-05-13 06:20:00|61545.9|61525.9|61512.1|61492.1|61552.8|61532.8|61505.4|61486.7|818
1620887100000|2021-05-13 06:25:00|61512.3|61492.3|61509.5|61494.5|61520.2|61504.8|61499.6|61482.2|777
1620887400000|2021-05-13 06:30:00|61509.3|61494.3|61513.9|61498.9|61522.9|61506.8|61506|61491|729
1620887700000|2021-05-13 06:35:00|61514.1|61499.1|61511.4|61496.4|61552|61532|61498|61478.1|804
1620888000000|2021-05-13 06:40:00|61511.3|61496.3|61497.7|61482.7|61522.1|61507.1|61497.2|61482.2|748
1620888300000|2021-05-13 06:45:00|61497.1|61482.1|61482.9|61467.9|61503.3|61488.3|61473|61458|822
1620888600000|2021-05-13 06:50:00|61482.7|61467.7|61474.5|61459.5|61483.8|61468.8|61467.7|61452.7|749
1620888900000|2021-05-13 06:55:00|61474.8|61459.8|61490.1|61475.1|61493.1|61478.1|61468.2|61453.2|814
1620889200000|2021-05-13 07:00:00|61490.5|61475.5|61487.1|61472.1|61502.6|61486.1|61475.3|61460.3|918
1620889500000|2021-05-13 07:05:00|61486.6|61471.6|61471.3|61456.3|61492.1|61477.1|61468.4|61453.4|776
1620889800000|2021-05-13 07:10:00|61468.6|61453.6|61454.2|61439.2|61477.5|61462.5|61436.2|61418.5|944
1620890100000|2021-05-13 07:15:00|61454|61439|61468.1|61453.1|61477.2|61461.2|61449.5|61433.2|878
1620890400000|2021-05-13 07:20:00|61467.5|61452.5|61444.5|61429.5|61467.5|61452.5|61432.3|61415.5|920
1620890700000|2021-05-13 07:25:00|61444.4|61429.4|61454.4|61434.4|61473.6|61455.7|61440.4|61425.4|855
1620891000000|2021-05-13 07:30:00|61455.3|61435.3|61465.3|61445.3|61467.1|61448.9|61447.1|61429.3|881
1620891300000|2021-05-13 07:35:00|61464.2|61444.2|61479.2|61459.2|61485.5|61466.8|61456.5|61439.3|848
1620891600000|2021-05-13 07:40:00|61479.3|61459.3|61490.7|61475.7|61493.9|61478.9|61469.9|61454.1|852
1620891900000|2021-05-13 07:45:00|61490.8|61475.8|61500.2|61485.2|61503.5|61486.6|61474.2|61456.8|861
1620892200000|2021-05-13 07:50:00|61501.2|61486.2|61529.9|61514.9|61537.2|61519.1|61498.3|61480.6|928
1620892500000|2021-05-13 07:55:00|61533.1|61513.1|61533.2|61513.2|61545.1|61527.1|61528.7|61510.7|952
1620892800000|2021-05-13 08:00:00|61535.8|61515.8|61521.4|61501.4|61538|61518.8|61518.2|61500|949
1620893100000|2021-05-13 08:05:00|61521.5|61501.5|61517.2|61497.2|61525.3|61507.2|61503.1|61483.1|864
1620893400000|2021-05-13 08:10:00|61517.1|61497.1|61512.8|61492.8|61520.1|61500.1|61491.8|61473.8|814
1620893700000|2021-05-13 08:15:00|61512.6|61492.6|61513.1|61493.1|61517.5|61498.7|61503.3|61483.6|818
1620894000000|2021-05-13 08:20:00|61510.5|61495.5|61540.7|61525.7|61546.9|61529|61509.5|61492|813
1620894300000|2021-05-13 08:25:00|61540.8|61525.8|61558|61543|61562.9|61545.1|61540.8|61524.4|854
1620894600000|2021-05-13 08:30:00|61558.3|61543.3|61544.2|61524.2|61560.9|61544.2|61541.8|61523.8|825
1620894900000|2021-05-13 08:35:00|61544.1|61524.1|61561.6|61541.6|61565.4|61547.2|61541.4|61524.1|785
1620895200000|2021-05-13 08:40:00|61561.7|61541.7|61600.8|61585.8|61607.9|61589.9|61546.4|61529|892
1620895500000|2021-05-13 08:45:00|61601|61586|61687.5|61667.5|61688.1|61668.1|61599.7|61582.2|965
1620895800000|2021-05-13 08:50:00|61687.1|61667.1|61698.5|61678.5|61713|61693|61685.2|61665.2|1018
1620896100000|2021-05-13 08:55:00|61698.3|61678.3|61657.2|61637.2|61698.3|61679.6|61653.3|61633.4|910
1620896400000|2021-05-13 09:00:00|61657.1|61637.1|61637.8|61617.8|61663.3|61645.2|61633.9|61615.1|883
1620896700000|2021-05-13 09:05:00|61638|61618|61641.9|61621.9|61643.6|61625.1|61621|61603.6|771
1620897000000|2021-05-13 09:10:00|61639.8|61619.8|61632.9|61617.9|61640.1|61620.1|61624|61605.3|861
1620897300000|2021-05-13 09:15:00|61633.3|61618.3|61640|61620|61648.6|61631.9|61631.6|61614.8|811
1620897600000|2021-05-13 09:20:00|61640.2|61620.2|61628.6|61613.6|61645.7|61625.7|61620.1|61601.6|816
1620897900000|2021-05-13 09:25:00|61628.7|61613.7|61612.4|61597.4|61632.2|61615.3|61610.7|61592|831
1620898200000|2021-05-13 09:30:00|61612.5|61597.5|61616.9|61596.9|61625.9|61608.4|61607.9|61590.5|784
1620898500000|2021-05-13 09:35:00|61616.6|61596.6|61624.6|61609.6|61628.8|61611.4|61612.3|61594.8|750
1620898800000|2021-05-13 09:40:00|61624.8|61609.8|61632|61612|61647.3|61629.3|61624.5|61605.1|676
1620899100000|2021-05-13 09:45:00|61632.3|61612.3|61632|61612|61639.3|61623.1|61622.4|61602.4|686
1620899400000|2021-05-13 09:50:00|61632.2|61612.2|61620.5|61605.5|61633.2|61613.2|61620|61601.3|703
1620899700000|2021-05-13 09:55:00|61621|61606|61638.4|61618.4|61644.5|61626.3|61617.9|61600.2|795
1620900000000|2021-05-13 10:00:00|61635.9|61620.9|61647.4|61627.4|61648.4|61629.7|61632.2|61612.2|792
1620900300000|2021-05-13 10:05:00|61647.3|61627.3|61657.3|61642.3|61663.9|61646.1|61643.4|61624.6|810
1620900600000|2021-05-13 10:10:00|61657.4|61642.4|61654.2|61639.2|61668.4|61650.1|61651|61633.5|785
1620900900000|2021-05-13 10:15:00|61653.8|61638.8|61652|61632|61662.1|61644.5|61647.8|61630.6|714
1620901200000|2021-05-13 10:20:00|61652.2|61632.2|61662.3|61642.3|61670.3|61652.6|61652.2|61632.2|765
1620901500000|2021-05-13 10:25:00|61662.9|61642.9|61640.8|61625.8|61662.9|61646.1|61639.9|61620.6|826
1620901800000|2021-05-13 10:30:00|61640.7|61625.7|61643.5|61628.5|61654.1|61635.8|61636.1|61618.3|752
1620902100000|2021-05-13 10:35:00|61643.7|61628.7|61633.6|61613.6|61652.3|61635.2|61630.8|61613.4|746
1620902400000|2021-05-13 10:40:00|61633.9|61613.9|61643.9|61623.9|61647.1|61629|61632.8|61612.8|662
1620902700000|2021-05-13 10:45:00|61643.6|61623.6|61635.3|61615.3|61646.7|61629|61630.2|61612.6|712
1620903000000|2021-05-13 10:50:00|61635.2|61615.2|61625.2|61610.2|61638.7|61619.5|61620.8|61600.8|694
1620903300000|2021-05-13 10:55:00|61625.6|61610.6|61621.1|61606.1|61630.5|61612.4|61616.8|61599|664
1620903600000|2021-05-13 11:00:00|61619.7|61604.7|61615.1|61600.1|61632.1|61614.6|61610.9|61595.9|643
1620903900000|2021-05-13 11:05:00|61615|61600|61607.6|61592.6|61618.7|61601.6|61604.1|61588.1|670
1620904200000|2021-05-13 11:10:00|61607.7|61592.7|61603.8|61588.8|61618.9|61603.1|61602.2|61584.7|641
1620904500000|2021-05-13 11:15:00|61603.2|61588.2|61585.5|61565.5|61608.2|61591.2|61583.2|61565.5|748
1620904800000|2021-05-13 11:20:00|61585.7|61565.7|61566.6|61551.6|61592.7|61576.4|61554.1|61536|800
1620905100000|2021-05-13 11:25:00|61566.8|61551.8|61571.7|61556.7|61576.3|61559.3|61562|61544.6|713
1620905400000|2021-05-13 11:30:00|61571.6|61556.6|61550.1|61535.1|61574.9|61556.9|61550.1|61532.7|781
1620905700000|2021-05-13 11:35:00|61549.9|61534.9|61561.1|61541.1|61562.6|61544.8|61536.4|61519.6|825
1620906000000|2021-05-13 11:40:00|61560.5|61540.5|61545|61530|61560.5|61543.1|61541.9|61522.9|746
1620906300000|2021-05-13 11:45:00|61544.4|61529.4|61557.6|61542.6|61559.7|61543.7|61544.1|61529.1|759
1620906600000|2021-05-13 11:50:00|61557.9|61542.9|61563.4|61548.4|61573.3|61556|61555.9|61539.7|752
1620906900000|2021-05-13 11:55:00|61564.1|61549.1|61566.3|61551.3|61577.4|61560.6|61562.7|61544.6|787
1620907200000|2021-05-13 12:00:00|61565.3|61550.3|61559.5|61544.5|61567.5|61552.5|61550.9|61535.6|730
1620907500000|2021-05-13 12:05:00|61559.2|61544.2|61566.5|61551.5|61575.5|61560.5|61557.3|61542.3|666
1620907800000|2021-05-13 12:10:00|61566.4|61551.4|61564.3|61549.3|61571.5|61556.5|61553|61538|683
1620908100000|2021-05-13 12:15:00|61564.5|61549.5|61574.1|61559.1|61576.6|61561.6|61558.4|61543.4|737
1620908400000|2021-05-13 12:20:00|61574.5|61559.5|61559.7|61544.7|61574.5|61559.5|61554.7|61539.7|710
1620908700000|2021-05-13 12:25:00|61559.6|61544.6|61570.6|61550.6|61576|61559.1|61552.5|61537.5|664
1620909000000|2021-05-13 12:30:00|61569.8|61549.8|61551.5|61536.5|61603.3|61583.3|61503|61484.2|1062
1620909300000|2021-05-13 12:35:00|61551.7|61536.7|61503|61483|61561|61545.9|61502.1|61482.1|1013
1620909600000|2021-05-13 12:40:00|61503.3|61483.3|61512.7|61497.7|61530.1|61512.7|61497.2|61477.2|917
1620909900000|2021-05-13 12:45:00|61511.2|61496.2|61538.1|61523.1|61542.4|61525.7|61508.8|61491.4|884
1620910200000|2021-05-13 12:50:00|61538.2|61523.2|61554.9|61539.9|61563.8|61545.7|61527.9|61510.6|887
1620910500000|2021-05-13 12:55:00|61555.1|61540.1|61558.6|61543.6|61564.4|61544.4|61526.3|61506.3|879
1620910800000|2021-05-13 13:00:00|61561.8|61541.8|61518.6|61498.6|61563.1|61543.1|61511.3|61491.3|981
1620911100000|2021-05-13 13:05:00|61517.9|61497.9|61519.7|61504.7|61538.7|61518.7|61515.4|61497.3|852
1620911400000|2021-05-13 13:10:00|61519.6|61504.6|61519.9|61499.9|61535.2|61515.2|61502.1|61485.1|888
1620911700000|2021-05-13 13:15:00|61519.4|61499.4|61525.2|61510.2|61527.6|61510.2|61507.5|61491.4|858
1620912000000|2021-05-13 13:20:00|61525.1|61510.1|61514.8|61499.8|61538.2|61518.2|61508.6|61489.5|766
1620912300000|2021-05-13 13:25:00|61516.2|61501.2|61552.1|61537.1|61553|61538|61515.6|61500.6|665
1620912600000|2021-05-13 13:30:00|61551.8|61536.8|61535.5|61520.5|61561.9|61545.8|61527.9|61510.8|748
1620912900000|2021-05-13 13:35:00|61535.7|61520.7|61543.6|61523.6|61549.7|61533.1|61522.1|61506.4|743
1620913200000|2021-05-13 13:40:00|61543.5|61523.5|61547.4|61532.4|61547.7|61532.4|61527.7|61509.6|702
1620913500000|2021-05-13 13:45:00|61547.1|61532.1|61561.3|61546.3|61581.2|61562.6|61540.8|61525.8|700
1620913800000|2021-05-13 13:50:00|61561.4|61546.4|61501.9|61486.9|61561.4|61546.4|61494.3|61476.4|755
1620914100000|2021-05-13 13:55:00|61504.7|61484.7|61478|61463|61504.7|61488.5|61476.4|61459.4|725
1620914400000|2021-05-13 14:00:00|61477.9|61462.9|61485.5|61470.5|61488.7|61470.5|61464.4|61449.4|731
1620914700000|2021-05-13 14:05:00|61487.9|61467.9|61500.5|61485.5|61510.7|61493.3|61482.7|61466|883
1620915000000|2021-05-13 14:10:00|61500.4|61485.4|61501.7|61486.7|61508.5|61491.2|61482.4|61464|843
1620915300000|2021-05-13 14:15:00|61501.6|61486.6|61518.3|61503.3|61521.7|61504.2|61496.7|61481.7|805
1620915600000|2021-05-13 14:20:00|61517.9|61502.9|61517|61502|61530.6|61514.1|61510.2|61492.6|839
1620915900000|2021-05-13 14:25:00|61516.9|61501.9|61554.4|61539.4|61572.8|61556.4|61516.9|61501.9|870
1620916200000|2021-05-13 14:30:00|61549.3|61534.3|61521.5|61506.5|61560.3|61544.2|61518.8|61502.4|894
1620916500000|2021-05-13 14:35:00|61523.6|61508.6|61540.7|61525.7|61546.5|61531.5|61521.5|61506.5|824
1620916800000|2021-05-13 14:40:00|61540.8|61525.8|61552|61537|61567.3|61549.6|61540.7|61525.7|781
1620917100000|2021-05-13 14:45:00|61551.7|61536.7|61564.6|61549.6|61567.3|61551.8|61536.3|61518.5|898
1620917400000|2021-05-13 14:50:00|61564.8|61549.8|61580.3|61565.3|61595.5|61580.5|61560.3|61545.3|945
1620917700000|2021-05-13 14:55:00|61580.1|61565.1|61596.3|61581.3|61605.4|61590.4|61567.9|61552.9|931
1620918000000|2021-05-13 15:00:00|61597.1|61582.1|61603.7|61588.7|61605.9|61590.1|61592.3|61576|864
1620918300000|2021-05-13 15:05:00|61603.1|61588.1|61604.9|61589.9|61614.4|61596.4|61601.2|61583.2|851
1620918600000|2021-05-13 15:10:00|61605|61590|61622.3|61602.3|61623.4|61608|61601.5|61584|812
1620918900000|2021-05-13 15:15:00|61620.5|61605.5|61606.3|61591.3|61624.4|61607.2|61604.9|61587.8|772
1620919200000|2021-05-13 15:20:00|61608.8|61588.8|61605.3|61590.3|61619.2|61601.3|61602.9|61583|782
1620919500000|2021-05-13 15:25:00|61608.2|61588.2|61619|61599|61625.7|61608|61607.1|61587.6|793
1620919800000|2021-05-13 15:30:00|61615.7|61600.7|61614.8|61599.8|61620.8|61604|61605.6|61588|797
1620920100000|2021-05-13 15:35:00|61614.9|61599.9|61608.7|61588.7|61621.4|61606.1|61601.8|61584.3|780
1620920400000|2021-05-13 15:40:00|61607.2|61592.2|61645.3|61625.3|61647.4|61628.8|61607.2|61592.2|849
1620920700000|2021-05-13 15:45:00|61645.1|61625.1|61618.6|61603.6|61646.2|61629.1|61618.3|61601.7|736
1620921000000|2021-05-13 15:50:00|61619.2|61604.2|61635.2|61615.2|61638.8|61620|61617|61601.8|829
1620921300000|2021-05-13 15:55:00|61635.3|61615.3|61624.8|61604.8|61647.7|61632.7|61624.7|61604.7|821
1620921600000|2021-05-13 16:00:00|61624.3|61604.3|61622.8|61607.8|61634.6|61614.8|61618|61599.3|849
1620921900000|2021-05-13 16:05:00|61622.5|61607.5|61603.1|61588.1|61630.2|61613.2|61603|61588|776
1620922200000|2021-05-13 16:10:00|61603.5|61588.5|61578|61563|61603.6|61588.5|61569.6|61549.6|851
1620922500000|2021-05-13 16:15:00|61577.9|61562.9|61568.9|61553.9|61581|61566|61559.3|61544.3|724
1620922800000|2021-05-13 16:20:00|61568.7|61553.7|61573.2|61553.2|61575.5|61559.7|61560.1|61543.5|756
1620923100000|2021-05-13 16:25:00|61570.7|61555.7|61549.8|61534.8|61573.8|61557.3|61549|61531.1|801
1620923400000|2021-05-13 16:30:00|61550.1|61535.1|61538.1|61523.1|61551.5|61536.3|61534.1|61517.8|697
1620923700000|2021-05-13 16:35:00|61537.9|61522.9|61543.6|61528.6|61543.9|61528.6|61530.5|61515.1|708
1620924000000|2021-05-13 16:40:00|61543.4|61528.4|61533.5|61518.5|61543.6|61528.6|61530.8|61513.7|708
1620924300000|2021-05-13 16:45:00|61532.4|61517.4|61517.2|61502.2|61537|61520.6|61513.6|61497|765
1620924600000|2021-05-13 16:50:00|61517.3|61502.3|61532.5|61517.5|61540|61523.8|61511.8|61495.8|829
1620924900000|2021-05-13 16:55:00|61532.2|61517.2|61570.1|61555.1|61572.1|61555.7|61529.7|61514.7|847
1620925200000|2021-05-13 17:00:00|61569.6|61554.6|61589.2|61574.2|61606.2|61586.2|61568.5|61553.5|913
1620925500000|2021-05-13 17:05:00|61588.4|61573.4|61587.7|61567.7|61598.7|61581.8|61578|61562.4|822
1620925800000|2021-05-13 17:10:00|61584.3|61569.3|61598.3|61583.3|61618.1|61600.8|61584.3|61569.3|786
1620926100000|2021-05-13 17:15:00|61602.2|61582.2|61610.3|61590.3|61610.7|61591.3|61590.3|61573.1|748
1620926400000|2021-05-13 17:20:00|61610.5|61590.5|61621.1|61606.1|61629.2|61612.7|61601.9|61581.9|781
1620926700000|2021-05-13 17:25:00|61621|61606|61634.6|61619.6|61645|61627.3|61615.9|61600.9|778
1620927000000|2021-05-13 17:30:00|61634.4|61619.4|61644|61629|61656.8|61639.6|61634.1|61617.1|770
1620927300000|2021-05-13 17:35:00|61644.1|61629.1|61651.1|61636.1|61654.8|61639|61635.9|61618.5|746
1620927600000|2021-05-13 17:40:00|61649.6|61634.6|61643.5|61628.5|61657.1|61639.6|61643.4|61625.8|665
1620927900000|2021-05-13 17:45:00|61643.9|61628.9|61654|61639|61660.5|61642.1|61640.1|61621.7|739
1620928200000|2021-05-13 17:50:00|61653.7|61638.7|61633.9|61618.9|61656.2|61638.7|61628.5|61610.6|711
1620928500000|2021-05-13 17:55:00|61633.8|61618.8|61653.7|61638.7|61657.2|61639.9|61633.8|61616.1|635
1620928800000|2021-05-13 18:00:00|61655.7|61640.7|61635.2|61620.2|61660.5|61643.2|61634.8|61617|745
1620929100000|2021-05-13 18:05:00|61635.4|61620.4|61628.9|61608.9|61639.1|61621.3|61618.8|61602.3|731
1620929400000|2021-05-13 18:10:00|61629|61609|61618|61598|61631.2|61614.3|61610.5|61593.2|671
1620929700000|2021-05-13 18:15:00|61618.2|61598.2|61618.4|61603.4|61624|61606.4|61611.2|61594.9|689
1620930000000|2021-05-13 18:20:00|61618.1|61603.1|61609.8|61589.8|61620.4|61603.5|61601.3|61581.3|755
1620930300000|2021-05-13 18:25:00|61610.1|61590.1|61601.5|61586.5|61611.4|61594|61599.5|61583.3|742
1620930600000|2021-05-13 18:30:00|61606|61586|61600.2|61580.2|61610.2|61593.2|61598.6|61580.1|701
1620930900000|2021-05-13 18:35:00|61600.7|61580.7|61592.8|61572.8|61600.8|61583.5|61586.5|61569.5|681
1620931200000|2021-05-13 18:40:00|61590.7|61575.7|61590.3|61575.3|61596.9|61579.4|61584.7|61567.4|609
1620931500000|2021-05-13 18:45:00|61591.7|61571.7|61576.9|61556.9|61596.2|61576.7|61573.5|61555.7|700
1620931800000|2021-05-13 18:50:00|61576.8|61556.8|61574.9|61559.9|61590.9|61574.6|61568.6|61551.5|742
1620932100000|2021-05-13 18:55:00|61575.4|61560.4|61587.9|61572.9|61589.5|61573|61575.1|61560.1|673
1620932400000|2021-05-13 19:00:00|61587.7|61572.7|61585.1|61565.1|61592.5|61574.2|61573.3|61554.3|787
1620932700000|2021-05-13 19:05:00|61584.7|61564.7|61582.7|61562.7|61588.4|61570.2|61577.3|61557.3|622
1620933000000|2021-05-13 19:10:00|61582.3|61562.3|61588.2|61568.2|61592.3|61574.3|61581.9|61562.3|663
1620933300000|2021-05-13 19:15:00|61588|61568|61570.9|61555.9|61588|61568|61569.5|61551.6|601
1620933600000|2021-05-13 19:20:00|61571.1|61556.1|61579.2|61559.2|61585.7|61566.4|61568.9|61551.5|612
1620933900000|2021-05-13 19:25:00|61579.6|61559.6|61556.8|61536.8|61579.6|61560.3|61552.5|61534.8|702
1620934200000|2021-05-13 19:30:00|61557.3|61537.3|61550|61530|61557.4|61539.9|61544.1|61526.2|653
1620934500000|2021-05-13 19:35:00|61550.2|61530.2|61539.5|61519.5|61552.7|61535.2|61539.2|61519.2|683
1620934800000|2021-05-13 19:40:00|61539.4|61519.4|61537.2|61522.2|61544.1|61527.1|61534.3|61516.3|661
1620935100000|2021-05-13 19:45:00|61537.1|61522.1|61541.3|61521.3|61541.7|61523.8|61531.4|61514|595
1620935400000|2021-05-13 19:50:00|61541.4|61521.4|61549|61529|61552.2|61534.7|61541.4|61521.4|637
1620935700000|2021-05-13 19:55:00|61548.9|61528.9|61540.5|61520.5|61551.9|61532.2|61538.4|61518.4|638
1620936000000|2021-05-13 20:00:00|61540.8|61520.8|61554.3|61534.3|61554.5|61534.5|61539.5|61519.5|627
1620936300000|2021-05-13 20:05:00|61554|61534|61552.1|61532.1|61554.5|61536|61547.6|61527.6|468
1620936600000|2021-05-13 20:10:00|61552.5|61532.5|61548.5|61528.5|61553.6|61533.6|61546.5|61526.5|365
1620936900000|2021-05-13 20:15:00|61548.4|61528.4|61560|61540|61564.8|61544.8|61548|61528|275
1620937200000|2021-05-13 20:20:00|61560.2|61540.2|61567.4|61547.4|61569.2|61551.3|61559.7|61539.7|375
1620937500000|2021-05-13 20:25:00|61567.6|61547.6|61566|61546|61570.8|61551.5|61563.5|61546|332
1620937800000|2021-05-13 20:30:00|61566.7|61546.7|61561.3|61546.3|61567.6|61547.6|61560.4|61541.3|259
1620938100000|2021-05-13 20:35:00|61561.2|61546.2|61564.8|61544.8|61566.2|61548.9|61561|61543.7|215
1620938400000|2021-05-13 20:40:00|61564.5|61544.5|61567.8|61547.8|61569.1|61549.1|61562.6|61544.4|279
1620938700000|2021-05-13 20:45:00|61569.2|61549.2|61570.8|61550.8|61571.4|61551.4|61566.7|61546.7|389
1620939000000|2021-05-13 20:50:00|61570.9|61550.9|61571.9|61551.9|61573.4|61553.4|61568.5|61548.5|264
1620939300000|2021-05-13 20:55:00|61572.1|61552.1|61567.4|61539.8|61581.5|61561.5|61567.4|61538.8|341
1620939600000|2021-05-13 21:00:00|61571.8|61535.4|61606.2|61525.6|61606.3|61540.2|61571|61525.6|45
1620939900000|2021-05-13 21:05:00|61617.2|61523.9|61569.3|61523|61617.2|61528.5|61566.4|61511|119
1620940200000|2021-05-13 21:10:00|61573.3|61522.6|61578.7|61536.2|61597.8|61554.7|61566.2|61515.2|274
1620940500000|2021-05-13 21:15:00|61584|61540.7|61568.8|61539.5|61590.3|61541.9|61567|61516.1|99
1620940800000|2021-05-13 21:20:00|61577.1|61538.4|61558.4|61538.4|61585.6|61540.5|61558.4|61519.2|172
1620941100000|2021-05-13 21:25:00|61558.5|61538.5|61561.4|61538.5|61579.3|61540.5|61558.2|61519.7|71
1620941400000|2021-05-13 21:30:00|61572.2|61533.7|61567.8|61547.8|61573.1|61549|61559.3|61531.1|200
1620941700000|2021-05-13 21:35:00|61568.2|61548.2|61577.5|61545.3|61579.4|61553.1|61563.5|61539.3|198
1620942000000|2021-05-13 21:40:00|61580.2|61549.2|61579.8|61551.6|61586.8|61555|61569.7|61540.1|83
1620942300000|2021-05-13 21:45:00|61572.6|61548.5|61574.9|61548.3|61585.5|61554.4|61566.2|61540.6|115
1620942600000|2021-05-13 21:50:00|61576.1|61546.9|61566.4|61546.4|61577.4|61550.7|61563.9|61542.7|208
1620942900000|2021-05-13 21:55:00|61567|61546.7|61553.5|61533.5|61576.7|61547|61552.4|61530.7|345
1620943200000|2021-05-13 22:00:00|61552.9|61532.9|61563.9|61543.9|61567|61545.6|61552.9|61532.9|437
1620943500000|2021-05-13 22:05:00|61563.6|61543.6|61558.2|61538.2|61563.9|61543.9|61557.5|61537.5|276
1620943800000|2021-05-13 22:10:00|61558.1|61538.1|61561.2|61541.2|61563.3|61543.3|61557.3|61537.3|280
1620944100000|2021-05-13 22:15:00|61560.9|61540.9|61565.6|61545.6|61567.2|61547.2|61560.1|61540.1|304
1620944400000|2021-05-13 22:20:00|61565.3|61545.3|61567|61547|61568.5|61548.5|61564.5|61544.5|242
1620944700000|2021-05-13 22:25:00|61566.5|61546.5|61565.1|61545.1|61568.1|61548.1|61564.3|61544.3|154
1620945000000|2021-05-13 22:30:00|61565.4|61545.4|61566.4|61546.4|61568.1|61548.1|61564.8|61544.8|304
1620945300000|2021-05-13 22:35:00|61566.3|61546.3|61565.9|61545.9|61568.6|61548.6|61565.3|61545.3|237
1620945600000|2021-05-13 22:40:00|61566|61546|61568.2|61548.2|61569.8|61549.8|61566|61546|212
1620945900000|2021-05-13 22:45:00|61568.5|61548.5|61570.1|61550.1|61571.8|61551.8|61566.5|61546.5|189
1620946200000|2021-05-13 22:50:00|61570|61550|61570.9|61550.9|61574.3|61554.3|61569.6|61549.6|211
1620946500000|2021-05-13 22:55:00|61570.7|61550.7|61577|61557|61577.3|61557.3|61568.9|61548.9|203
1620946800000|2021-05-13 23:00:00|61576.6|61556.6|61578.2|61558.2|61581.6|61561.6|61574.4|61554.4|291
1620947100000|2021-05-13 23:05:00|61578.3|61558.3|61576.4|61556.4|61579.4|61559.4|61572.7|61552.7|216
1620947400000|2021-05-13 23:10:00|61576.2|61556.2|61581.5|61561.5|61582|61562|61574.8|61554.8|216
1620947700000|2021-05-13 23:15:00|61581.4|61561.4|61576.5|61556.5|61583.5|61563.5|61575.6|61555.6|242
1620948000000|2021-05-13 23:20:00|61576.8|61556.8|61574.7|61554.7|61577.9|61557.9|61573.5|61553.5|264
1620948300000|2021-05-13 23:25:00|61574.5|61554.5|61578.8|61558.8|61581|61561|61573.9|61553.9|264
1620948600000|2021-05-13 23:30:00|61578.9|61558.9|61579.2|61559.2|61583|61563|61572.4|61552.4|374
1620948900000|2021-05-13 23:35:00|61578.4|61558.4|61583.8|61563.8|61587.9|61567.9|61575.8|61555.8|496
1620949200000|2021-05-13 23:40:00|61584|61564|61591.5|61571.5|61593.9|61573.9|61582.1|61562.1|342
1620949500000|2021-05-13 23:45:00|61591.3|61571.3|61591.6|61571.6|61592.3|61572.3|61587.1|61567.1|312
1620949800000|2021-05-13 23:50:00|61591.7|61571.7|61587.6|61567.6|61592.3|61572.3|61587|61567|259
1620950100000|2021-05-13 23:55:00|61587.8|61567.8|61586.6|61566.6|61588.5|61568.5|61583.3|61563.3|253
1620950400000|2021-05-14 00:00:00|61586.7|61566.7|61602|61582|61602|61582|61581.4|61561.4|510
1620950700000|2021-05-14 00:05:00|61602.1|61582.1|61596.4|61576.4|61603.8|61583.8|61591.2|61571.2|491
1620951000000|2021-05-14 00:10:00|61596.5|61576.5|61595.5|61575.5|61597.4|61579|61593.5|61574.3|374
1620951300000|2021-05-14 00:15:00|61595.4|61575.4|61590.6|61570.6|61596.3|61576.3|61582.6|61562.6|463
1620951600000|2021-05-14 00:20:00|61590.2|61570.2|61601.1|61581.1|61604.6|61584.6|61586.3|61566.3|454
1620951900000|2021-05-14 00:25:00|61601.2|61581.2|61613.8|61593.8|61618.1|61599|61600.9|61581|521
1620952200000|2021-05-14 00:30:00|61612.2|61592.2|61601.1|61581.1|61616.3|61597.3|61597.8|61580.9|529
1620952500000|2021-05-14 00:35:00|61600.9|61580.9|61613.4|61593.4|61614.5|61594.5|61595.9|61578.6|595
1620952800000|2021-05-14 00:40:00|61614.3|61594.3|61600.7|61580.7|61614.7|61596.3|61599.1|61580|516
1620953100000|2021-05-14 00:45:00|61600.5|61580.5|61608.5|61588.5|61608.7|61588.7|61596.6|61578.1|465
1620953400000|2021-05-14 00:50:00|61608.6|61588.6|61597.2|61577.2|61608.6|61588.6|61594.3|61575.1|656
1620953700000|2021-05-14 00:55:00|61598.1|61578.1|61595.8|61575.8|61599.1|61579.1|61585.2|61567|587
1620954000000|2021-05-14 01:00:00|61596.1|61576.1|61594.7|61574.7|61596.1|61578|61585|61565.6|604
1620954300000|2021-05-14 01:05:00|61594.8|61574.8|61605.1|61585.1|61606.8|61588.5|61594|61574.8|591
1620954600000|2021-05-14 01:10:00|61605.5|61585.5|61598.6|61578.6|61608.1|61589.5|61595.9|61576.1|602
1620954900000|2021-05-14 01:15:00|61598.7|61578.7|61580.8|61565.8|61600.5|61580.8|61580.6|61562.9|631
1620955200000|2021-05-14 01:20:00|61583.8|61563.8|61559.6|61539.6|61583.8|61563.8|61553.7|61533.7|740
1620955500000|2021-05-14 01:25:00|61559.5|61539.5|61557.8|61537.8|61564.5|61546.5|61552.4|61534.3|596
1620955800000|2021-05-14 01:30:00|61557.7|61537.7|61552.1|61537.1|61568.4|61549.8|61551.7|61534.5|592
1620956100000|2021-05-14 01:35:00|61551.8|61536.8|61557.5|61537.5|61567.3|61548.8|61551.8|61534.5|623
1620956400000|2021-05-14 01:40:00|61554|61539|61552.8|61532.8|61557.7|61539|61546.3|61528.9|604
1620956700000|2021-05-14 01:45:00|61552.7|61532.7|61558.8|61543.8|61563.1|61543.9|61549.7|61529.9|640
1620957000000|2021-05-14 01:50:00|61562|61542|61565.3|61545.3|61566.5|61546.5|61552.2|61533|719
1620957300000|2021-05-14 01:55:00|61565.1|61545.1|61558.2|61538.2|61569.9|61549.9|61556.4|61537.6|762
1620957600000|2021-05-14 02:00:00|61558.1|61538.1|61548.5|61528.5|61564.6|61545.8|61545|61527.8|645
1620957900000|2021-05-14 02:05:00|61548.2|61528.2|61561.1|61541.1|61561.5|61542.7|61546.1|61526.1|553
1620958200000|2021-05-14 02:10:00|61561|61541|61544.7|61529.7|61561.1|61543.7|61544.5|61526.4|631
1620958500000|2021-05-14 02:15:00|61544.8|61529.8|61557.8|61537.8|61559|61539.6|61542.8|61524.1|582
1620958800000|2021-05-14 02:20:00|61557.9|61537.9|61562.9|61542.9|61563.7|61543.7|61552.3|61533.1|619
1620959100000|2021-05-14 02:25:00|61562.7|61542.7|61565.8|61545.8|61565.8|61547.6|61555.8|61536.3|515
1620959400000|2021-05-14 02:30:00|61565.4|61545.4|61570|61550|61570.4|61550.4|61561.3|61542.8|673
1620959700000|2021-05-14 02:35:00|61570.1|61550.1|61577.9|61562.9|61582.3|61563.5|61566|61548.1|594
1620960000000|2021-05-14 02:40:00|61578|61563|61586.5|61566.5|61587.8|61567.8|61569.5|61551.6|560
1620960300000|2021-05-14 02:45:00|61586.4|61566.4|61586.5|61566.5|61591.7|61573.9|61584.6|61566.1|521
1620960600000|2021-05-14 02:50:00|61586.2|61566.2|61584.4|61564.4|61589.9|61570.6|61576.9|61559|609
1620960900000|2021-05-14 02:55:00|61584.6|61564.6|61574|61554|61586.7|61566.7|61569.6|61551.5|529
1620961200000|2021-05-14 03:00:00|61573.8|61553.8|61572.7|61552.7|61574.8|61556.7|61565.2|61548.1|517
1620961500000|2021-05-14 03:05:00|61571.6|61551.6|61571.6|61551.6|61577.9|61559.8|61568.5|61550.2|499
1620961800000|2021-05-14 03:10:00|61571.8|61551.8|61570.4|61550.4|61578|61559.3|61567|61549.5|517
1620962100000|2021-05-14 03:15:00|61570.2|61550.2|61566|61546|61571.3|61552.8|61562.3|61542.9|508
1620962400000|2021-05-14 03:20:00|61566.2|61546.2|61564.9|61549.9|61568.6|61550.1|61562.2|61543.7|407
1620962700000|2021-05-14 03:25:00|61566.9|61546.9|61568.7|61548.7|61574.3|61556.2|61564.2|61546.3|502
1620963000000|2021-05-14 03:30:00|61568.3|61548.3|61554.6|61534.6|61568.7|61548.7|61552.1|61533.8|520
1620963300000|2021-05-14 03:35:00|61554.7|61534.7|61549.6|61529.6|61562.2|61542.8|61549.4|61529.5|681
1620963600000|2021-05-14 03:40:00|61549.5|61529.5|61552|61532|61554.2|61535.4|61547.6|61529.5|545
1620963900000|2021-05-14 03:45:00|61551.4|61531.4|61547.6|61527.6|61553|61535.3|61543.8|61526.5|506
1620964200000|2021-05-14 03:50:00|61547.8|61527.8|61546.6|61526.6|61550.1|61532.9|61541.7|61524.6|412
1620964500000|2021-05-14 03:55:00|61546.7|61526.7|61544.2|61524.2|61549.3|61530.9|61540.3|61522.3|426
1620964800000|2021-05-14 04:00:00|61544.1|61524.1|61540.7|61520.7|61544.1|61525.9|61535.6|61516.5|447
1620965100000|2021-05-14 04:05:00|61540.3|61520.3|61539.1|61519.1|61540.5|61522.6|61533|61515.7|381
1620965400000|2021-05-14 04:10:00|61536.5|61521.5|61535.7|61515.7|61539.7|61522|61532|61513.5|385
1620965700000|2021-05-14 04:15:00|61535.6|61515.6|61534.5|61514.5|61538.7|61520.7|61531.6|61513.8|340
1620966000000|2021-05-14 04:20:00|61534.6|61514.6|61532|61517|61537.4|61519.5|61530.4|61512.8|323
1620966300000|2021-05-14 04:25:00|61531.9|61516.9|61530.7|61515.7|61537.5|61520.1|61530.2|61511.7|296
1620966600000|2021-05-14 04:30:00|61530.3|61515.3|61535.5|61515.5|61536.5|61519.3|61529.1|61511.3|335
1620966900000|2021-05-14 04:35:00|61535.6|61515.6|61536.6|61516.6|61536.8|61519.4|61531|61513.7|349
1620967200000|2021-05-14 04:40:00|61536.5|61516.5|61537.2|61517.2|61537.7|61519.3|61529.2|61510.8|413
1620967500000|2021-05-14 04:45:00|61534.7|61519.7|61537.9|61517.9|61539.6|61520.9|61533.3|61516|461
1620967800000|2021-05-14 04:50:00|61538|61518|61539.6|61519.6|61540.4|61522.4|61537.1|61517.1|383
1620968100000|2021-05-14 04:55:00|61539.7|61519.7|61542.7|61522.7|61545.6|61528.2|61536.6|61519|381
1620968400000|2021-05-14 05:00:00|61542.6|61522.6|61536.3|61516.3|61544.8|61527|61532|61513.5|435
1620968700000|2021-05-14 05:05:00|61535.8|61515.8|61547.8|61527.8|61549.9|61531.9|61535.3|61515.3|470
1620969000000|2021-05-14 05:10:00|61547.9|61527.9|61537.7|61517.7|61548.3|61528.3|61537.3|61517.3|448
1620969300000|2021-05-14 05:15:00|61537.3|61517.3|61542.6|61522.6|61542.9|61523.1|61534|61516.2|450
1620969600000|2021-05-14 05:20:00|61542.4|61522.4|61539.8|61519.8|61543.2|61525.4|61534.7|61516.9|402
1620969900000|2021-05-14 05:25:00|61539.7|61519.7|61537.4|61517.4|61546.1|61526.1|61534.1|61514.4|447
1620970200000|2021-05-14 05:30:00|61537.2|61517.2|61538.2|61518.2|61538.2|61520.4|61527|61507|603
1620970500000|2021-05-14 05:35:00|61537.5|61517.5|61521|61506|61538.8|61518.8|61519.7|61501.4|616
1620970800000|2021-05-14 05:40:00|61521.2|61506.2|61513.1|61493.1|61527|61507|61509.4|61489.4|549
1620971100000|2021-05-14 05:45:00|61513.2|61493.2|61499|61479|61520|61500|61498.9|61478.9|588
1620971400000|2021-05-14 05:50:00|61498.9|61478.9|61495.6|61475.6|61501.7|61481.7|61489.1|61470.4|499
1620971700000|2021-05-14 05:55:00|61494.4|61474.4|61488.8|61468.8|61494.4|61475.8|61481.3|61461.3|621
1620972000000|2021-05-14 06:00:00|61485.2|61465.2|61488.7|61468.7|61504.5|61485.8|61483.4|61463.4|877
1620972300000|2021-05-14 06:05:00|61488.6|61468.6|61480.1|61460.1|61497.1|61477.1|61470.8|61453|836
1620972600000|2021-05-14 06:10:00|61479.8|61459.8|61483.3|61468.3|61491.1|61476.1|61475.4|61458.2|749
1620972900000|2021-05-14 06:15:00|61483.4|61468.4|61476.4|61456.4|61494.6|61478.1|61473.1|61455.7|717
1620973200000|2021-05-14 06:20:00|61476.7|61456.7|61464.9|61449.9|61482.4|61464|61460.9|61443.9|772
1620973500000|2021-05-14 06:25:00|61466.9|61446.9|61438.4|61418.4|61474.2|61456.7|61433.9|61415.8|766
1620973800000|2021-05-14 06:30:00|61435.4|61420.4|61425.7|61410.7|61457.9|61442.9|61424.9|61409.5|744
1620974100000|2021-05-14 06:35:00|61426|61411|61431.9|61416.9|61437.8|61422.8|61418.6|61403.6|822
1620974400000|2021-05-14 06:40:00|61431.8|61416.8|61421.7|61406.7|61436.6|61421.6|61419.4|61404.4|762
1620974700000|2021-05-14 06:45:00|61421.8|61406.8|61423.5|61408.5|61430.8|61415.8|61419.7|61404.7|779
1620975000000|2021-05-14 06:50:00|61423.4|61408.4|61424.3|61409.3|61430.2|61415.2|61409|61394|827
1620975300000|2021-05-14 06:55:00|61424.4|61409.4|61426.8|61411.8|61440.9|61425.9|61419.3|61404.3|841
1620975600000|2021-05-14 07:00:00|61427.4|61412.4|61423.9|61408.9|61432.7|61417.7|61415.1|61400.1|907
1620975900000|2021-05-14 07:05:00|61424.2|61409.2|61414.6|61399.6|61429.6|61414.6|61410.3|61395.3|808
1620976200000|2021-05-14 07:10:00|61416.7|61401.7|61415.3|61400.3|61430.6|61415.6|61411.4|61396.4|821
1620976500000|2021-05-14 07:15:00|61415.1|61400.1|61423.1|61408.1|61436|61421|61413.8|61398.8|837
1620976800000|2021-05-14 07:20:00|61423|61408|61402.3|61387.3|61426.7|61411.7|61391.9|61376|853
1620977100000|2021-05-14 07:25:00|61402.5|61387.5|61425.1|61410.1|61433.8|61418.8|61399.3|61384.3|762
1620977400000|2021-05-14 07:30:00|61425.4|61410.4|61420.6|61405.6|61429.2|61414.2|61414.8|61399.8|857
1620977700000|2021-05-14 07:35:00|61420.2|61405.2|61416|61401|61428|61413|61410.3|61394|763
1620978000000|2021-05-14 07:40:00|61416.1|61401.1|61397|61382|61421.6|61406.6|61397|61382|642
1620978300000|2021-05-14 07:45:00|61397.6|61382.6|61392.4|61377.4|61399.6|61383.6|61380.3|61364.9|856
1620978600000|2021-05-14 07:50:00|61392.5|61377.5|61385.7|61370.7|61403.2|61388.2|61380.3|61360.6|814
1620978900000|2021-05-14 07:55:00|61385.4|61370.4|61385.7|61370.7|61389.7|61374.7|61372.5|61357.5|751
1620979200000|2021-05-14 08:00:00|61385.8|61370.8|61377|61362|61396.7|61381.7|61374.9|61359.9|831
1620979500000|2021-05-14 08:05:00|61377.3|61362.3|61391.4|61376.4|61397.5|61382.5|61375|61360|822
1620979800000|2021-05-14 08:10:00|61389.9|61374.9|61372.1|61357.1|61390|61375|61368.9|61353.9|767
1620980100000|2021-05-14 08:15:00|61372.4|61357.4|61357.3|61342.3|61377.5|61362.5|61351.2|61336.2|829
1620980400000|2021-05-14 08:20:00|61357.4|61342.4|61344.4|61329.4|61363.6|61348.6|61341.4|61326.4|839
1620980700000|2021-05-14 08:25:00|61344.7|61329.7|61341.7|61326.7|61355.8|61340.8|61338|61323|827
1620981000000|2021-05-14 08:30:00|61341.6|61326.6|61328.6|61313.6|61347.2|61332.2|61327.6|61312.6|842
1620981300000|2021-05-14 08:35:00|61328.5|61313.5|61322.6|61307.6|61334.5|61319.5|61314.7|61299.7|806
1620981600000|2021-05-14 08:40:00|61323|61308|61335.9|61320.9|61341.2|61326.2|61323|61308|767
1620981900000|2021-05-14 08:45:00|61335.7|61320.7|61338.2|61323.2|61340.7|61325.7|61326.3|61311.3|766
1620982200000|2021-05-14 08:50:00|61338|61323|61335.3|61320.3|61344.1|61329.1|61325.8|61310.8|760
1620982500000|2021-05-14 08:55:00|61334.8|61319.8|61335.9|61320.9|61342.4|61327.4|61325.7|61310.7|744
1620982800000|2021-05-14 09:00:00|61336.1|61321.1|61351.2|61336.2|61355.9|61340.9|61329.6|61314.6|806
1620983100000|2021-05-14 09:05:00|61351.4|61336.4|61351.3|61336.3|61352.4|61337.4|61339.2|61324.1|714
1620983400000|2021-05-14 09:10:00|61351.4|61336.4|61363|61348|61363|61348|61348.9|61333.9|736
1620983700000|2021-05-14 09:15:00|61362.8|61347.8|61386.2|61371.2|61386.8|61371.8|61356.9|61341.9|815
1620984000000|2021-05-14 09:20:00|61386.1|61371.1|61399.3|61384.3|61406.4|61391.4|61383.3|61368.3|795
1620984300000|2021-05-14 09:25:00|61399.4|61384.4|61391.8|61376.8|61399.4|61384.4|61388.8|61373.8|732
1620984600000|2021-05-14 09:30:00|61391.9|61376.9|61388.2|61373.2|61399.4|61384.4|61379.1|61364.1|727
1620984900000|2021-05-14 09:35:00|61387.8|61372.8|61407.9|61392.9|61407.9|61392.9|61386.6|61371.6|566
1620985200000|2021-05-14 09:40:00|61407.8|61392.8|61420.3|61405.3|61421|61406|61406|61391|611
1620985500000|2021-05-14 09:45:00|61420|61405|61423|61408|61436|61421|61417.3|61402.3|706
1620985800000|2021-05-14 09:50:00|61423.1|61408.1|61433.7|61418.7|61435.7|61420.7|61422.4|61407.4|720
1620986100000|2021-05-14 09:55:00|61434|61419|61413.3|61398.3|61434|61419|61411.1|61396.1|711
1620986400000|2021-05-14 10:00:00|61412.8|61397.8|61422.4|61407.4|61425.1|61410.1|61409.6|61394.6|723
1620986700000|2021-05-14 10:05:00|61423.3|61408.3|61425.4|61410.4|61431.5|61416.5|61419.7|61404.7|630
1620987000000|2021-05-14 10:10:00|61425.1|61410.1|61411.6|61396.6|61425.2|61410.2|61410.8|61395.8|600
1620987300000|2021-05-14 10:15:00|61411.4|61396.4|61421.5|61406.5|61424.4|61409.4|61403.7|61388.7|675
1620987600000|2021-05-14 10:20:00|61421.9|61406.9|61421.8|61406.8|61426.4|61410.3|61407|61392|747
1620987900000|2021-05-14 10:25:00|61421.9|61406.9|61434.6|61419.6|61436.9|61419.8|61420.8|61405.8|755
1620988200000|2021-05-14 10:30:00|61434.9|61419.9|61435.7|61420.7|61441.9|61426|61427.5|61410.9|663
1620988500000|2021-05-14 10:35:00|61435.8|61420.8|61441.1|61426.1|61448|61433|61432.8|61417.4|718
1620988800000|2021-05-14 10:40:00|61441|61426|61432.4|61417.4|61442.2|61427.2|61428.5|61413.5|701
1620989100000|2021-05-14 10:45:00|61432.2|61417.2|61416.6|61401.6|61434.4|61419.4|61411.8|61396.8|712
1620989400000|2021-05-14 10:50:00|61416.8|61401.8|61399.2|61384.2|61423.7|61408.1|61398.1|61383.1|755
1620989700000|2021-05-14 10:55:00|61399.5|61384.5|61395.1|61380.1|61408.9|61393.9|61384.9|61369.1|884
1620990000000|2021-05-14 11:00:00|61394.1|61379.1|61399.4|61384.4|61406.7|61391.7|61390|61375|756
1620990300000|2021-05-14 11:05:00|61399.3|61384.3|61381.5|61366.5|61400.4|61385.4|61376.2|61361.2|766
1620990600000|2021-05-14 11:10:00|61381.3|61366.3|61378.6|61363.6|61396.3|61379.6|61373.5|61358.5|730
1620990900000|2021-05-14 11:15:00|61378.7|61363.7|61384|61369|61384.8|61369.8|61365.9|61350.9|661
1620991200000|2021-05-14 11:20:00|61382.1|61367.1|61381.9|61366.9|61386.8|61371.8|61375.2|61360.2|703
1620991500000|2021-05-14 11:25:00|61381.8|61366.8|61401.8|61381.8|61406.6|61389.6|61381.5|61366.5|712
1620991800000|2021-05-14 11:30:00|61401.6|61381.6|61407.3|61392.3|61408.9|61393.9|61395.1|61377|675
1620992100000|2021-05-14 11:35:00|61408.5|61393.5|61371.9|61356.9|61412|61396.7|61369.2|61352.8|770
1620992400000|2021-05-14 11:40:00|61370.5|61355.5|61354.2|61339.2|61372.6|61356.4|61352.7|61335|765
1620992700000|2021-05-14 11:45:00|61354.1|61339.1|61339.5|61324.5|61359.4|61344.4|61331.9|61316.9|753
1620993000000|2021-05-14 11:50:00|61340.3|61325.3|61339.5|61324.5|61347.4|61332.4|61331.3|61316.3|782
1620993300000|2021-05-14 11:55:00|61339.8|61324.8|61364.8|61349.8|61364.8|61349.8|61334.9|61319.9|817
1620993600000|2021-05-14 12:00:00|61363.7|61348.7|61359.6|61344.6|61369|61354|61352.9|61337.9|784
1620993900000|2021-05-14 12:05:00|61360.6|61345.6|61358.2|61343.2|61371.5|61356.5|61355.2|61340.2|672
1620994200000|2021-05-14 12:10:00|61358.5|61343.5|61349.8|61334.8|61360.4|61345.4|61344.5|61329.5|759
1620994500000|2021-05-14 12:15:00|61348.9|61333.9|61349.1|61334.1|61352.4|61337.4|61337.4|61322.4|789
1620994800000|2021-05-14 12:20:00|61347.6|61332.6|61341.4|61326.4|61365|61350|61326|61311|808
1620995100000|2021-05-14 12:25:00|61341.7|61326.7|61354.6|61330.1|61355.3|61335.7|61335.9|61316|781
1620995400000|2021-05-14 12:30:00|61353.1|61327.5|61335|61315|61380.9|61360.9|61282.7|61262.7|1132
1620995700000|2021-05-14 12:35:00|61332.1|61317.1|61323.4|61308.4|61359.8|61342.2|61319.1|61301.5|1064
1620996000000|2021-05-14 12:40:00|61321.7|61306.7|61327.1|61312.1|61346.1|61330.5|61320.1|61305.1|948
1620996300000|2021-05-14 12:45:00|61326.9|61311.9|61318.7|61303.7|61335.2|61317.7|61294.9|61279.9|919
1620996600000|2021-05-14 12:50:00|61318.5|61303.5|61331.5|61316.5|61337.4|61322.4|61317.3|61302.3|815
1620996900000|2021-05-14 12:55:00|61330.7|61315.7|61316.4|61301.4|61331.5|61316.5|61310|61295|837
1620997200000|2021-05-14 13:00:00|61313.6|61298.6|61331.5|61316.5|61337.1|61322.1|61313.6|61298.6|904
1620997500000|2021-05-14 13:05:00|61331.7|61316.7|61304.3|61289.3|61341.9|61326.9|61298.5|61283.5|840
1620997800000|2021-05-14 13:10:00|61304.1|61289.1|61314.2|61299.2|61321.7|61301.7|61293.7|61276.2|805
1620998100000|2021-05-14 13:15:00|61313.8|61298.8|61294.3|61279.3|61319.7|61299.7|61283.8|61268.8|823
1620998400000|2021-05-14 13:20:00|61294.1|61279.1|61266.7|61251.7|61294.1|61279.1|61257.5|61242.5|820
1620998700000|2021-05-14 13:25:00|61266.9|61251.9|61298.4|61283.4|61307.7|61291.6|61265.6|61250.6|743
1620999000000|2021-05-14 13:30:00|61297.5|61282.5|61301.6|61286.6|61303.7|61288.7|61276.3|61257.6|736
1620999300000|2021-05-14 13:35:00|61300.9|61285.9|61283|61268|61303.3|61288.3|61280.3|61265.3|676
1620999600000|2021-05-14 13:40:00|61282.2|61267.2|61275.9|61260.9|61282.2|61267.2|61265.3|61247.7|752
1620999900000|2021-05-14 13:45:00|61275.5|61260.5|61258.3|61243.3|61285.9|61269.2|61252.7|61237.7|718
1621000200000|2021-05-14 13:50:00|61258.1|61243.1|61243.2|61228.2|61268.2|61253.2|61239.7|61224.7|726
1621000500000|2021-05-14 13:55:00|61243.4|61228.4|61259.9|61239.9|61262.3|61247.3|61241.6|61226.6|715
1621000800000|2021-05-14 14:00:00|61259.8|61239.8|61242.9|61227.9|61293.6|61277|61238.9|61223.9|802
1621001100000|2021-05-14 14:05:00|61243.2|61228.2|61263.2|61248.2|61274|61259|61240|61225|978
1621001400000|2021-05-14 14:10:00|61263.1|61248.1|61240.2|61225.2|61275.4|61260.4|61237.6|61222.6|913
1621001700000|2021-05-14 14:15:00|61240.1|61225.1|61237.5|61222.5|61242.3|61227.3|61225.1|61210.1|900
1621002000000|2021-05-14 14:20:00|61237.8|61222.8|61247.7|61232.7|61249.6|61234.6|61231.2|61216.2|833
1621002300000|2021-05-14 14:25:00|61247.6|61232.6|61271|61256|61271.7|61256.7|61242.1|61227.1|935
1621002600000|2021-05-14 14:30:00|61271.2|61256.2|61266.1|61251.1|61274.1|61259.1|61256|61241|887
1621002900000|2021-05-14 14:35:00|61266.5|61251.5|61299.2|61284.2|61304.3|61289.3|61265|61250|894
1621003200000|2021-05-14 14:40:00|61299.4|61284.4|61302.3|61287.3|61306.6|61291.6|61286.1|61269.3|877
1621003500000|2021-05-14 14:45:00|61301.6|61286.6|61281.8|61266.8|61302.5|61286.6|61276.4|61259.9|920
1621003800000|2021-05-14 14:50:00|61281.7|61266.7|61288.4|61273.4|61293|61278|61275.8|61260.2|947
1621004100000|2021-05-14 14:55:00|61288.5|61273.5|61293.4|61278.4|61300.6|61285.6|61269|61254|908
1621004400000|2021-05-14 15:00:00|61293.8|61278.8|61288|61273|61307.1|61292.1|61286|61271|903
1621004700000|2021-05-14 15:05:00|61287.8|61272.8|61268.3|61253.3|61290.2|61275.2|61266.9|61251.9|733
1621005000000|2021-05-14 15:10:00|61268.6|61253.6|61274.1|61259.1|61280.7|61265.7|61266|61251|653
1621005300000|2021-05-14 15:15:00|61274.2|61259.2|61278.4|61263.4|61284.5|61269.5|61269.2|61254.2|728
1621005600000|2021-05-14 15:20:00|61278.5|61263.5|61280|61265|61287.9|61272.9|61278.5|61263.5|636
1621005900000|2021-05-14 15:25:00|61280.2|61265.2|61291.9|61276.9|61292.4|61277.4|61274.2|61259.2|706
1621006200000|2021-05-14 15:30:00|61291.7|61276.7|61295.9|61280.9|61305.2|61290.2|61288.7|61273.7|793
1621006500000|2021-05-14 15:35:00|61295.7|61280.7|61295.4|61280.4|61302.3|61287.3|61293.6|61278.6|725
1621006800000|2021-05-14 15:40:00|61295.3|61280.3|61291.2|61276.2|61299.2|61284.2|61281.2|61266.2|580
1621007100000|2021-05-14 15:45:00|61290.3|61275.3|61263.7|61248.7|61290.3|61275.3|61263.4|61248.4|690
1621007400000|2021-05-14 15:50:00|61263.9|61248.9|61261|61246|61270.5|61255.5|61255.8|61240.8|601
1621007700000|2021-05-14 15:55:00|61260.8|61245.8|61266.4|61251.4|61267.4|61252.4|61251.2|61236.2|624
1621008000000|2021-05-14 16:00:00|61266.5|61251.5|61255.6|61240.6|61269.6|61254.6|61246.2|61229.7|684
1621008300000|2021-05-14 16:05:00|61255.5|61240.5|61266|61251|61273.8|61256.4|61254.5|61238.6|603
1621008600000|2021-05-14 16:10:00|61266.1|61251.1|61266.8|61251.8|61279.3|61263.4|61262.9|61247.9|610
1621008900000|2021-05-14 16:15:00|61267.1|61252.1|61269.1|61254.1|61275.9|61258.6|61260.7|61243.1|587
1621009200000|2021-05-14 16:20:00|61268.4|61253.4|61263.5|61248.5|61274|61256.9|61258.6|61243.6|531
1621009500000|2021-05-14 16:25:00|61263.2|61248.2|61264.3|61249.3|61271.1|61254.5|61260.4|61243.3|504
1621009800000|2021-05-14 16:30:00|61263.7|61248.7|61266.1|61251.1|61270.7|61254.1|61263.2|61247.2|396
1621010100000|2021-05-14 16:35:00|61266.8|61251.8|61290.1|61275.1|61296.5|61281.5|61264.4|61247.6|664
1621010400000|2021-05-14 16:40:00|61290.2|61275.2|61284.9|61269.9|61295.2|61280.2|61280.2|61265.2|552
1621010700000|2021-05-14 16:45:00|61284.7|61269.7|61283.9|61268.9|61289.7|61272.3|61281.6|61265|560
1621011000000|2021-05-14 16:50:00|61283.7|61268.7|61282.4|61267.4|61288.1|61272.2|61273.6|61257.6|512
1621011300000|2021-05-14 16:55:00|61282.3|61267.3|61281.3|61266.3|61287.2|61271.4|61270.9|61255.9|544
1621011600000|2021-05-14 17:00:00|61281.9|61266.9|61275.2|61260.2|61284.4|61269.4|61271|61254|662
1621011900000|2021-05-14 17:05:00|61274.6|61259.6|61281.1|61266.1|61283|61268|61274.6|61259.6|496
1621012200000|2021-05-14 17:10:00|61281.3|61266.3|61286.3|61271.3|61287.9|61272.9|61280.4|61263.3|531
1621012500000|2021-05-14 17:15:00|61286.8|61271.8|61283.4|61268.4|61292|61274.3|61277.7|61261.1|597
1621012800000|2021-05-14 17:20:00|61282.8|61267.8|61284.2|61264.2|61289.7|61273.7|61276|61259.1|576
1621013100000|2021-05-14 17:25:00|61282.4|61267.4|61283.5|61268.5|61286|61269.2|61274.5|61258.7|615
1621013400000|2021-05-14 17:30:00|61283.7|61268.7|61281.3|61266.3|61286.9|61271.9|61277.9|61261.8|529
1621013700000|2021-05-14 17:35:00|61281.6|61266.6|61291.1|61276.1|61293.8|61277.2|61278.9|61263.8|471
1621014000000|2021-05-14 17:40:00|61291.2|61276.2|61292.6|61277.6|61296.9|61280|61289.1|61274.1|441
1621014300000|2021-05-14 17:45:00|61295.1|61280.1|61292.3|61277.3|61296.2|61281.2|61287.9|61272.9|466
1621014600000|2021-05-14 17:50:00|61291.7|61276.7|61291.5|61276.5|61296.4|61280.1|61290.6|61273.5|415
1621014900000|2021-05-14 17:55:00|61291.4|61276.4|61289.1|61274.1|61295|61277.8|61285.6|61268.6|427
1621015200000|2021-05-14 18:00:00|61289.5|61274.5|61278.4|61263.4|61289.5|61274.5|61276.7|61259.6|463
1621015500000|2021-05-14 18:05:00|61278.6|61263.6|61272.8|61257.8|61280.1|61263.8|61270.8|61255.8|425
1621015800000|2021-05-14 18:10:00|61273.2|61258.2|61264.9|61249.9|61274.9|61258.4|61261.1|61245.6|505
1621016100000|2021-05-14 18:15:00|61265.1|61250.1|61270.1|61255.1|61280.4|61263|61265.1|61247.9|483
1621016400000|2021-05-14 18:20:00|61269.6|61254.6|61259.1|61244.1|61269.6|61254.6|61257.5|61242|513
1621016700000|2021-05-14 18:25:00|61258.6|61243.6|61262.6|61247.6|61263.5|61248.3|61257.6|61240.3|374
1621017000000|2021-05-14 18:30:00|61263.2|61248.2|61259.7|61244.7|61266|61250|61257.8|61242.8|415
1621017300000|2021-05-14 18:35:00|61259.8|61244.8|61258.7|61243.7|61264.6|61249.5|61258.3|61242.4|357
1621017600000|2021-05-14 18:40:00|61258.6|61243.6|61247.3|61232.3|61261.7|61245.2|61246.8|61230.4|380
1621017900000|2021-05-14 18:45:00|61246.7|61231.7|61247.1|61232.1|61249.5|61234.5|61240.5|61224.8|450
1621018200000|2021-05-14 18:50:00|61245.1|61230.1|61248.2|61233.2|61255.1|61239.4|61243.9|61227.9|510
1621018500000|2021-05-14 18:55:00|61248.3|61233.3|61247.4|61227.4|61259.3|61244.3|61244.9|61227.4|653
1621018800000|2021-05-14 19:00:00|61247.5|61227.5|61249.5|61234.5|61257.1|61242.1|61247.4|61227.4|560
1621019100000|2021-05-14 19:05:00|61249.4|61234.4|61256.9|61236.9|61260.1|61242.6|61246.8|61230.1|507
1621019400000|2021-05-14 19:10:00|61257|61237|61252.6|61232.6|61259.4|61242.6|61247.5|61230.5|488
1621019700000|2021-05-14 19:15:00|61252.5|61232.5|61243.9|61228.9|61257.4|61239.5|61241.4|61224|564
1621020000000|2021-05-14 19:20:00|61244.1|61229.1|61249.2|61234.2|61252.2|61234.7|61241.4|61224.6|557
1621020300000|2021-05-14 19:25:00|61249.7|61234.7|61242.1|61227.1|61252.6|61235.2|61241.1|61224.7|554
1621020600000|2021-05-14 19:30:00|61241.9|61226.9|61249.2|61229.2|61252.6|61235.2|61241.9|61225.3|591
1621020900000|2021-05-14 19:35:00|61249.7|61229.7|61249|61234|61253.3|61235.4|61245.9|61228.7|506
1621021200000|2021-05-14 19:40:00|61249.3|61234.3|61248.8|61233.8|61255|61237.8|61246.4|61231.3|506
1621021500000|2021-05-14 19:45:00|61248.9|61233.9|61249.3|61234.3|61252.6|61235.2|61244|61226.3|581
1621021800000|2021-05-14 19:50:00|61249.4|61234.4|61241.3|61226.3|61252.1|61237.1|61240.8|61225.8|604
1621022100000|2021-05-14 19:55:00|61240.9|61225.9|61249.9|61234.9|61249.9|61234.9|61239.1|61224.1|736
1621022400000|2021-05-14 20:00:00|61250.6|61235.6|61246.8|61226.8|61261|61242.4|61244.6|61224.6|584
1621022700000|2021-05-14 20:05:00|61246.9|61226.9|61250.2|61230.2|61250.3|61230.3|61243.6|61223.6|382
1621023000000|2021-05-14 20:10:00|61250.1|61230.1|61251.6|61231.6|61255|61236.7|61249.4|61229.4|403
1621023300000|2021-05-14 20:15:00|61251.5|61231.5|61255.1|61235.1|61255.3|61236.3|61249.7|61230.7|255
1621023600000|2021-05-14 20:20:00|61255.5|61235.5|61255.2|61235.2|61256.8|61236.8|61251.7|61232|308
1621023900000|2021-05-14 20:25:00|61255.5|61235.5|61251.4|61231.4|61255.6|61235.6|61249.7|61229.7|369
1621024200000|2021-05-14 20:30:00|61251.5|61231.5|61256|61236|61256.5|61238.4|61249.5|61229.5|309
1621024500000|2021-05-14 20:35:00|61256.2|61236.2|61247.7|61227.7|61256.9|61236.9|61247.4|61227.4|314
1621024800000|2021-05-14 20:40:00|61248.2|61228.2|61248.4|61228.4|61252.5|61232.5|61246.1|61226.1|297
1621025100000|2021-05-14 20:45:00|61248.2|61228.2|61247.2|61227.2|61251.3|61231.3|61240.5|61220.5|429
1621025400000|2021-05-14 20:50:00|61247.6|61227.6|61244.7|61224.7|61254.8|61234.8|61242.6|61222.6|357
1621025700000|2021-05-14 20:55:00|61245.9|61225.9|61237.2|61217.2|61258.2|61226.1|61232.5|61193.9|337
1621195200000|2021-05-16 20:00:00|61243.5|61223.5|61248.5|61218.5|61248.5|61223.5|61243.5|61218.5|2
1621195500000|2021-05-16 20:05:00|61276.9|61202.3|61276.9|61202.3|61276.9|61202.3|61271.6|61197.9|3
1621195800000|2021-05-16 20:10:00|61276.6|61202|61276.6|61202|61276.6|61202|61271.6|61197.9|3
1621196100000|2021-05-16 20:15:00|61271.6|61197.9|61249.6|61219.6|61271.6|61219.6|61249.6|61197.9|2
1621196400000|2021-05-16 20:20:00|61245.3|61215.3|61242.9|61212.9|61245.3|61215.3|61242.9|61212.9|2
1621197000000|2021-05-16 20:30:00|61245.1|61215.1|61245.1|61215.1|61245.1|61215.1|61245.1|61215.1|1
1621197300000|2021-05-16 20:35:00|61239.9|61209.9|61235.8|61205.8|61239.9|61209.9|61235.8|61205.8|2
1621197600000|2021-05-16 20:40:00|61243.9|61213.9|61235.8|61205.8|61243.9|61213.9|61235.8|61205.8|2
1621198200000|2021-05-16 20:50:00|61239.4|61209.4|61276.6|61181.6|61276.6|61209.4|61239.4|61181.6|2
1621198500000|2021-05-16 20:55:00|61239.4|61209.4|61239.5|61209.5|61284.4|61214.7|61239.1|61173.4|8
1621198800000|2021-05-16 21:00:00|61243.2|61213.2|61263.7|61233.7|61267.9|61237.9|61243.2|61213.2|14
1621199100000|2021-05-16 21:05:00|61260.6|61230.6|61261.9|61231.9|61266|61236|61258.9|61228.9|12
1621199400000|2021-05-16 21:10:00|61266|61236|61248.3|61218.3|61268|61238|61246|61216|23
1621199700000|2021-05-16 21:15:00|61249.6|61219.6|61249.1|61219.1|61249.6|61219.6|61245|61215|6
1621200000000|2021-05-16 21:20:00|61248.3|61218.3|61246.5|61216.5|61249.3|61219.3|61241.8|61211.8|13
1621200300000|2021-05-16 21:25:00|61246.7|61216.7|61253.1|61223.1|61256.8|61226.8|61245.8|61215.8|40
1621200600000|2021-05-16 21:30:00|61248.6|61218.6|61258.5|61228.5|61261.9|61231.9|61248.6|61218.6|39
1621200900000|2021-05-16 21:35:00|61258.6|61228.6|61253.6|61223.6|61260.2|61230.2|61253.2|61223.2|64
1621201200000|2021-05-16 21:40:00|61253.7|61223.7|61256|61227|61260.2|61235.3|61248.6|61222.3|80
1621201500000|2021-05-16 21:45:00|61255.8|61226.4|61250.7|61225.4|61259.2|61235.3|61249|61222.4|140
1621201800000|2021-05-16 21:50:00|61250.6|61225.7|61255.3|61227.6|61262.1|61230|61249.4|61216.2|132
1621202100000|2021-05-16 21:55:00|61253.4|61229.7|61275|61221.7|61288.9|61233.9|61252.2|61203.1|127
1621202400000|2021-05-16 22:00:00|61275.8|61222.2|61247.9|61220.9|61279.7|61226.8|61242.2|61210.2|589
1621202700000|2021-05-16 22:05:00|61248|61221|61228.4|61208.4|61249.6|61221|61228.4|61206.8|484
1621203000000|2021-05-16 22:10:00|61228.9|61208.9|61231.1|61211.1|61236.3|61216.3|61227.5|61207.5|347
1621203300000|2021-05-16 22:15:00|61231|61211|61216.1|61196.1|61231.7|61211.7|61215.9|61195.9|346
1621203600000|2021-05-16 22:20:00|61216.8|61196.8|61223.5|61203.5|61224.2|61204.2|61214.9|61194.9|338
1621203900000|2021-05-16 22:25:00|61223.8|61203.8|61222.9|61202.9|61226.4|61206.4|61220.2|61201.3|195
1621204200000|2021-05-16 22:30:00|61223.4|61203.4|61229.2|61209.2|61231.6|61212.1|61220.7|61200.7|256
1621204500000|2021-05-16 22:35:00|61228.9|61208.9|61236.2|61216.2|61237.3|61217.3|61226.6|61208.1|236
1621204800000|2021-05-16 22:40:00|61236.1|61216.1|61235.6|61215.6|61236.8|61219|61231.1|61211.1|231
1621205100000|2021-05-16 22:45:00|61235.5|61215.5|61236.4|61216.4|61237|61218.2|61233.2|61213.7|183
1621205400000|2021-05-16 22:50:00|61236|61216|61233.8|61213.8|61237.2|61219|61232|61213.6|209
1621205700000|2021-05-16 22:55:00|61233.7|61213.7|61236.4|61216.4|61237.5|61217.5|61228.6|61210.5|197
1621206000000|2021-05-16 23:00:00|61236.8|61216.8|61233.6|61213.6|61237.1|61219.5|61230.5|61212.2|237
1621206300000|2021-05-16 23:05:00|61233.7|61213.7|61233.1|61213.1|61234.8|61216.4|61229.7|61212.7|148
1621206600000|2021-05-16 23:10:00|61233|61213|61223|61208|61234|61215.7|61222.5|61204.9|191
1621206900000|2021-05-16 23:15:00|61222.2|61207.2|61223.4|61203.4|61229.1|61209.1|61219.7|61203|269
1621207200000|2021-05-16 23:20:00|61223.6|61203.6|61219.9|61199.9|61224.7|61205.4|61214.4|61196.5|271
1621207500000|2021-05-16 23:25:00|61219.8|61199.8|61220.5|61200.5|61222.7|61203.7|61214.3|61194.3|281
1621207800000|2021-05-16 23:30:00|61220.1|61200.1|61224.6|61204.6|61226.2|61206.2|61219.6|61199.6|303
1621208100000|2021-05-16 23:35:00|61225.2|61205.2|61221.8|61201.8|61229|61209.7|61220|61200|353
1621208400000|2021-05-16 23:40:00|61222.4|61202.4|61215.5|61195.5|61224.3|61205.9|61211.9|61194.7|393
1621208700000|2021-05-16 23:45:00|61215.8|61195.8|61215.4|61195.4|61221.7|61203|61211.2|61195|328
1621209000000|2021-05-16 23:50:00|61215.8|61195.8|61212.1|61192.1|61218.5|61199.8|61209.7|61191.5|364
1621209300000|2021-05-16 23:55:00|61211.8|61191.8|61215.7|61195.7|61216.5|61198.6|61207.6|61190.5|308
1621209600000|2021-05-17 00:00:00|61217.2|61197.2|61235.6|61215.6|61238.3|61219.9|61217|61197.2|567
1621209900000|2021-05-17 00:05:00|61235.5|61215.5|61239.2|61219.2|61244.2|61226|61231.6|61213.4|507
1621210200000|2021-05-17 00:10:00|61239.1|61219.1|61269.5|61249.5|61272.5|61252.5|61239.1|61219.1|642
1621210500000|2021-05-17 00:15:00|61269.4|61249.4|61270.3|61250.3|61274.5|61254.5|61262.6|61242.6|639
1621210800000|2021-05-17 00:20:00|61270.1|61250.1|61271.9|61251.9|61274.2|61254.2|61265.3|61245.3|427
1621211100000|2021-05-17 00:25:00|61271.8|61251.8|61288.6|61268.6|61290.5|61270.6|61268.5|61251|457
1621211400000|2021-05-17 00:30:00|61288.2|61268.2|61288.4|61268.4|61289.1|61270.4|61280.1|61262.8|512
1621211700000|2021-05-17 00:35:00|61288.5|61268.5|61294.1|61274.1|61296.2|61278.3|61287.1|61268.3|431
1621212000000|2021-05-17 00:40:00|61293.6|61273.6|61287.5|61267.5|61299.1|61279.1|61287.2|61267.2|495
1621212300000|2021-05-17 00:45:00|61287.7|61267.7|61288.6|61268.6|61290.5|61270.5|61281.7|61261.7|592
1621212600000|2021-05-17 00:50:00|61288.4|61268.4|61304.2|61284.2|61305|61286.8|61286.7|61266.7|727
1621212900000|2021-05-17 00:55:00|61305.1|61285.1|61296.6|61276.6|61305.1|61285.1|61288.5|61268.5|603
1621213200000|2021-05-17 01:00:00|61297.2|61277.2|61295.8|61275.8|61308.9|61288.9|61290.9|61272.2|780
1621213500000|2021-05-17 01:05:00|61296.1|61276.1|61293|61273|61296.4|61278.3|61289.9|61270.2|638
1621213800000|2021-05-17 01:10:00|61293.1|61273.1|61288.1|61268.1|61296.3|61276.3|61282.7|61265.2|588
1621214100000|2021-05-17 01:15:00|61288|61268|61292.8|61272.8|61301.6|61281.6|61286.9|61266.9|705
1621214400000|2021-05-17 01:20:00|61293.3|61273.3|61288.1|61268.1|61295.3|61275.3|61286.1|61267.5|685
1621214700000|2021-05-17 01:25:00|61288.2|61268.2|61283.5|61263.5|61288.3|61268.3|61277|61257.9|675
1621215000000|2021-05-17 01:30:00|61283.4|61263.4|61278.9|61258.9|61284.4|61264.4|61275.2|61255.2|709
1621215300000|2021-05-17 01:35:00|61278.8|61258.8|61286|61266|61295.6|61276.2|61278|61258.2|755
1621215600000|2021-05-17 01:40:00|61286.2|61266.2|61294.3|61274.3|61295.6|61277.3|61279.9|61262.6|650
1621215900000|2021-05-17 01:45:00|61294.4|61274.4|61292.7|61272.7|61296.3|61278.5|61283.2|61265.2|651
1621216200000|2021-05-17 01:50:00|61292.6|61272.6|61300.9|61280.9|61301.9|61283.8|61286.8|61269.3|603
1621216500000|2021-05-17 01:55:00|61301|61281|61303.9|61283.9|61304.7|61285.8|61297.2|61279.8|491
1621216800000|2021-05-17 02:00:00|61304.3|61284.3|61300.2|61280.2|61317.2|61297.2|61296.3|61278.9|719
1621217100000|2021-05-17 02:05:00|61300.3|61280.3|61307.8|61287.8|61309|61291.1|61297|61278.7|634
1621217400000|2021-05-17 02:10:00|61307.9|61287.9|61308.2|61288.2|61308.7|61290|61300.4|61282.5|647
1621217700000|2021-05-17 02:15:00|61308.1|61288.1|61310.1|61290.1|61316.8|61298.1|61305.7|61287.7|582
1621218000000|2021-05-17 02:20:00|61310.2|61290.2|61310.2|61290.2|61312.1|61293.8|61303.2|61285.1|469
1621218300000|2021-05-17 02:25:00|61310|61290|61318.2|61298.2|61318.7|61298.7|61306.3|61288.5|476
1621218600000|2021-05-17 02:30:00|61318.1|61298.1|61311|61291|61321.4|61303.2|61307.5|61290.3|540
1621218900000|2021-05-17 02:35:00|61311.1|61291.1|61305.7|61285.7|61314.4|61296.4|61298.7|61279.3|537
1621219200000|2021-05-17 02:40:00|61305.5|61285.5|61301|61281|61305.8|61285.9|61298.4|61279|467
1621219500000|2021-05-17 02:45:00|61300.9|61280.9|61300.6|61280.6|61302|61283.9|61295.7|61278.2|400
1621219800000|2021-05-17 02:50:00|61300.5|61280.5|61295.6|61275.6|61301.6|61282.3|61287.3|61269.9|503
1621220100000|2021-05-17 02:55:00|61295.7|61275.7|61292.1|61272.1|61297.2|61278.9|61288.2|61269.2|523
1621220400000|2021-05-17 03:00:00|61289.3|61274.3|61289.1|61269.1|61298.2|61279|61288.1|61268.4|476
1621220700000|2021-05-17 03:05:00|61288.6|61268.6|61283.3|61263.3|61291.8|61273.5|61276.5|61258|617
1621221000000|2021-05-17 03:10:00|61283.4|61263.4|61283.4|61263.4|61285.1|61266.8|61277.8|61258.1|623
1621221300000|2021-05-17 03:15:00|61283.2|61263.2|61277.3|61262.3|61285.5|61265.5|61275.6|61257.6|598
1621221600000|2021-05-17 03:20:00|61277|61262|61291.9|61271.9|61292.2|61274.4|61272|61253|611
1621221900000|2021-05-17 03:25:00|61292|61272|61286.2|61266.2|61292.8|61273.9|61280.7|61263.5|631
1621222200000|2021-05-17 03:30:00|61286.1|61266.1|61300.6|61280.6|61300.6|61280.6|61280.6|61262.8|561
1621222500000|2021-05-17 03:35:00|61300.3|61280.3|61295.5|61275.5|61301|61281|61292.2|61274.5|485
1621222800000|2021-05-17 03:40:00|61295.4|61275.4|61294.4|61274.4|61299.3|61279.5|61290.9|61272.5|390
1621223100000|2021-05-17 03:45:00|61294.3|61274.3|61299.6|61279.6|61300.7|61283.1|61293.4|61273.8|437
1621223400000|2021-05-17 03:50:00|61299.5|61279.5|61303.9|61283.9|61308.1|61290.3|61296.5|61278.9|503
1621223700000|2021-05-17 03:55:00|61301.4|61286.4|61306|61291|61308.8|61291.3|61300.8|61283.7|450
1621224000000|2021-05-17 04:00:00|61308.7|61288.7|61302.5|61287.5|61309|61290.9|61301.2|61283.3|387
1621224300000|2021-05-17 04:05:00|61302.4|61287.4|61309.3|61289.3|61309.4|61289.4|61297.4|61279.9|406
1621224600000|2021-05-17 04:10:00|61308.5|61288.5|61307.8|61287.8|61309.2|61289.8|61301.6|61284.2|533
1621224900000|2021-05-17 04:15:00|61307.7|61287.7|61304.1|61289.1|61314.8|61296.5|61303.5|61286.3|458
1621225200000|2021-05-17 04:20:00|61304|61289|61307.6|61287.6|61310|61291.1|61303.4|61286|309
1621225500000|2021-05-17 04:25:00|61307.2|61287.2|61321.4|61301.4|61321.9|61302.6|61303.7|61286.1|438
1621225800000|2021-05-17 04:30:00|61321.6|61301.6|61305.5|61285.5|61322|61302|61300.7|61283.4|548
1621226100000|2021-05-17 04:35:00|61304.7|61284.7|61301.8|61281.8|61306.3|61287.2|61300.4|61281.5|409
1621226400000|2021-05-17 04:40:00|61301.6|61281.6|61302.2|61282.2|61305.6|61285.6|61294.8|61276|560
1621226700000|2021-05-17 04:45:00|61301.9|61281.9|61301.3|61281.3|61303|61284.9|61295.2|61277.7|416
1621227000000|2021-05-17 04:50:00|61298.7|61283.7|61310.1|61295.1|61312.8|61295.2|61298.7|61279.6|486
1621227300000|2021-05-17 04:55:00|61309.9|61294.9|61318.5|61298.5|61322.2|61303.9|61309.6|61290.1|573
1621227600000|2021-05-17 05:00:00|61318.4|61298.4|61322|61302|61323|61305.3|61313.6|61295.3|498
1621227900000|2021-05-17 05:05:00|61321.9|61301.9|61307.7|61292.7|61322.4|61305.1|61307.7|61290.2|513
1621228200000|2021-05-17 05:10:00|61307.8|61292.8|61317.1|61297.1|61317.7|61300.9|61307|61289.1|459
1621228500000|2021-05-17 05:15:00|61317.6|61297.6|61330.4|61315.4|61333.1|61316|61312.7|61294|481
1621228800000|2021-05-17 05:20:00|61330.7|61315.7|61323.7|61308.7|61331.9|61316.9|61323.7|61306.1|453
1621229100000|2021-05-17 05:25:00|61326.6|61306.6|61326.5|61311.5|61329.1|61311.8|61323.2|61305.4|340
1621229400000|2021-05-17 05:30:00|61326.6|61311.6|61324.5|61309.5|61330.5|61312.3|61318|61300.2|569
1621229700000|2021-05-17 05:35:00|61324.4|61309.4|61314.5|61294.5|61326.3|61309.5|61312.5|61294.2|635
1621230000000|2021-05-17 05:40:00|61314.3|61294.3|61317.1|61302.1|61319.9|61302.6|61307.8|61290.7|580
1621230300000|2021-05-17 05:45:00|61317.3|61302.3|61322.4|61302.4|61322.7|61305|61314|61296.1|554
1621230600000|2021-05-17 05:50:00|61322.9|61302.9|61327.1|61307.1|61329.5|61312.2|61320.1|61302.3|523
1621230900000|2021-05-17 05:55:00|61326.9|61306.9|61330.4|61310.4|61335.2|61317.3|61324.2|61306.1|521
1621231200000|2021-05-17 06:00:00|61329.5|61314.5|61320.5|61305.5|61333.3|61315.8|61318.5|61300.7|613
1621231500000|2021-05-17 06:05:00|61320.3|61305.3|61304.6|61284.6|61327.4|61310.1|61296.3|61277.9|658
1621231800000|2021-05-17 06:10:00|61304.4|61284.4|61294.6|61279.6|61309|61291.1|61289.4|61271.3|693
1621232100000|2021-05-17 06:15:00|61294.8|61279.8|61276.5|61261.5|61296.6|61280.6|61273.2|61257|817
1621232400000|2021-05-17 06:20:00|61276.6|61261.6|61291.3|61276.3|61301.9|61285.8|61269.9|61254.9|787
1621232700000|2021-05-17 06:25:00|61291.4|61276.4|61292.5|61277.5|61293.9|61277.5|61279.5|61263|703
1621233000000|2021-05-17 06:30:00|61291.7|61276.7|61264.6|61249.6|61295.3|61280.3|61258.9|61243.4|748
1621233300000|2021-05-17 06:35:00|61264.8|61249.8|61254.2|61239.2|61264.8|61249.8|61249.9|61232.6|743
1621233600000|2021-05-17 06:40:00|61254.1|61239.1|61266.6|61251.6|61269.3|61254.3|61251.6|61236.6|592
1621233900000|2021-05-17 06:45:00|61266.4|61251.4|61261.9|61246.9|61274.8|61259.8|61258.4|61243.4|625
1621234200000|2021-05-17 06:50:00|61261.7|61246.7|61261.5|61246.5|61271.6|61254.1|61257.3|61241.9|576
1621234500000|2021-05-17 06:55:00|61261.4|61246.4|61272.2|61257.2|61274.2|61259.2|61252|61234.9|722
1621234800000|2021-05-17 07:00:00|61272.4|61257.4|61247.3|61232.3|61284.1|61267.1|61243.7|61228.7|889
1621235100000|2021-05-17 07:05:00|61247.5|61232.5|61229.7|61214.7|61248|61233|61227.7|61212.7|807
1621235400000|2021-05-17 07:10:00|61229.3|61214.3|61237.9|61222.9|61244.7|61229.7|61228.3|61213.3|814
1621235700000|2021-05-17 07:15:00|61238|61223|61240.5|61225.5|61249.2|61234.2|61236.2|61221.2|756
1621236000000|2021-05-17 07:20:00|61240.1|61225.1|61252.6|61237.6|61253.5|61237.8|61228.1|61213.1|791
1621236300000|2021-05-17 07:25:00|61250.5|61235.5|61257.7|61242.7|61260.9|61244.2|61234.6|61219.6|753
1621236600000|2021-05-17 07:30:00|61258|61243|61259.6|61244.6|61271|61256|61256.4|61241.4|864
1621236900000|2021-05-17 07:35:00|61260|61245|61256.7|61241.7|61264.8|61249.8|61246.4|61231.3|784
1621237200000|2021-05-17 07:40:00|61256.9|61241.9|61264.8|61249.8|61264.9|61249.9|61248.9|61233.9|683
1621237500000|2021-05-17 07:45:00|61264.7|61249.7|61289.3|61274.3|61299.3|61284.3|61264.5|61247|854
1621237800000|2021-05-17 07:50:00|61289.2|61274.2|61293.1|61278.1|61296.9|61281.1|61273.8|61256.3|768
1621238100000|2021-05-17 07:55:00|61293.3|61278.3|61284.6|61264.6|61303.9|61288.9|61274.8|61259.8|787
1621238400000|2021-05-17 08:00:00|61285|61265|61267.6|61252.6|61289.2|61272.8|61267.1|61252.1|746
1621238700000|2021-05-17 08:05:00|61267.4|61252.4|61259.9|61244.9|61271|61256|61259.2|61244.2|598
1621239000000|2021-05-17 08:10:00|61257.9|61242.9|61283.4|61268.4|61294|61279|61257.3|61242.3|693
1621239300000|2021-05-17 08:15:00|61283.8|61268.8|61282.5|61267.5|61285.7|61270.7|61266.5|61251.5|657
1621239600000|2021-05-17 08:20:00|61281.7|61266.7|61277.8|61262.8|61290.9|61275.9|61277.5|61262.5|623
1621239900000|2021-05-17 08:25:00|61277.6|61262.6|61274.9|61259.9|61284.1|61269.1|61273.5|61258.5|673
1621240200000|2021-05-17 08:30:00|61274.8|61259.8|61258.3|61243.3|61275.6|61260.6|61256.6|61241.6|675
1621240500000|2021-05-17 08:35:00|61258.5|61243.5|61249|61234|61271.9|61256.9|61248.4|61233.4|665
1621240800000|2021-05-17 08:40:00|61249.2|61234.2|61245.1|61230.1|61258.7|61243.7|61244.9|61229.9|607
1621241100000|2021-05-17 08:45:00|61245.3|61230.3|61228.9|61213.9|61246|61231|61228.7|61213.7|615
1621241400000|2021-05-17 08:50:00|61229|61214|61217.2|61202.2|61229|61214|61216.2|61201.2|660
1621241700000|2021-05-17 08:55:00|61217.3|61202.3|61219.5|61204.5|61219.9|61204.9|61211|61196|692
1621242000000|2021-05-17 09:00:00|61220.8|61205.8|61231|61216|61232.2|61217.2|61219.9|61204.1|669
1621242300000|2021-05-17 09:05:00|61230.9|61215.9|61252.7|61237.7|61253.3|61238.3|61230|61215|597
1621242600000|2021-05-17 09:10:00|61252.8|61237.8|61230.4|61215.4|61252.8|61237.8|61229.9|61214.9|522
1621242900000|2021-05-17 09:15:00|61230.3|61215.3|61235.1|61220.1|61241.6|61226.6|61229.2|61214.2|586
1621243200000|2021-05-17 09:20:00|61235.2|61220.2|61221.5|61201.5|61235.2|61220.2|61217.5|61201.3|567
1621243500000|2021-05-17 09:25:00|61220.2|61205.2|61219.9|61204.9|61232.6|61217.6|61217.5|61202.5|721
1621243800000|2021-05-17 09:30:00|61219.6|61204.6|61217.3|61202.3|61222.1|61207.1|61209.1|61194.1|680
1621244100000|2021-05-17 09:35:00|61217.7|61202.7|61209|61194|61220.7|61205.7|61197.1|61181.8|712
1621244400000|2021-05-17 09:40:00|61209.6|61194.6|61227.3|61212.3|61231.5|61216.5|61205|61190|783
1621244700000|2021-05-17 09:45:00|61227.2|61212.2|61189.7|61174.7|61227.2|61212.2|61164.5|61146.1|805
1621245000000|2021-05-17 09:50:00|61190.1|61175.1|61184.6|61169.6|61203.7|61188.7|61184.1|61169.1|680
1621245300000|2021-05-17 09:55:00|61184.5|61169.5|61184.4|61169.4|61186|61171|61174|61159|731
1621245600000|2021-05-17 10:00:00|61183.8|61168.8|61161.9|61146.9|61185.1|61170.1|61158.8|61143.8|650
1621245900000|2021-05-17 10:05:00|61162|61147|61165.1|61150.1|61169|61154|61157.4|61142.4|739
1621246200000|2021-05-17 10:10:00|61165.5|61150.5|61142.5|61127.5|61166.9|61151.9|61134.7|61119.7|782
1621246500000|2021-05-17 10:15:00|61142.3|61127.3|61148.8|61133.8|61157.7|61142.7|61139.5|61124.5|752
1621246800000|2021-05-17 10:20:00|61149.1|61134.1|61134.9|61119.9|61151.6|61136.6|61134.5|61119.5|689
1621247100000|2021-05-17 10:25:00|61135.1|61120.1|61137.4|61122.4|61146.3|61131.3|61127|61112|707
1621247400000|2021-05-17 10:30:00|61136.3|61121.3|61140.2|61125.2|61140.3|61125.3|61132.1|61114.9|720
1621247700000|2021-05-17 10:35:00|61140.8|61125.8|61146|61131|61151.8|61136.8|61137.5|61122.5|661
1621248000000|2021-05-17 10:40:00|61145.8|61130.8|61145.4|61130.4|61149.4|61134.4|61140.3|61125.3|606
1621248300000|2021-05-17 10:45:00|61145.7|61130.7|61129.6|61109.6|61155.6|61140.6|61127.7|61109.6|608
1621248600000|2021-05-17 10:50:00|61128.2|61113.2|61123.5|61108.5|61136.2|61121.2|61123.5|61108.5|725
1621248900000|2021-05-17 10:55:00|61123.8|61108.8|61127|61112|61128.7|61113.7|61116.7|61101.7|811
1621249200000|2021-05-17 11:00:00|61127.3|61112.3|61142.5|61127.5|61144.5|61129.5|61125.7|61110.7|769
1621249500000|2021-05-17 11:05:00|61142.6|61127.6|61134.9|61119.9|61146.1|61131.1|61131.8|61116.8|708
1621249800000|2021-05-17 11:10:00|61134.8|61119.8|61117.9|61102.9|61135.7|61120.7|61117.4|61102.4|674
1621250100000|2021-05-17 11:15:00|61117.4|61102.4|61133.8|61118.8|61139.2|61124.2|61116.9|61101.9|704
1621250400000|2021-05-17 11:20:00|61134.4|61119.4|61141.5|61126.5|61144.4|61129.4|61132.5|61117.5|634
1621250700000|2021-05-17 11:25:00|61141.6|61126.6|61147.3|61132.3|61155.5|61140.5|61141.6|61126.6|693
1621251000000|2021-05-17 11:30:00|61146.8|61131.8|61158.8|61143.8|61161.4|61146.4|61144.5|61129.5|642
1621251300000|2021-05-17 11:35:00|61158.7|61143.7|61162.6|61147.6|61165.8|61150.8|61155.1|61140.1|660
1621251600000|2021-05-17 11:40:00|61162.7|61147.7|61180.9|61165.9|61181.9|61166.9|61161|61146|714
1621251900000|2021-05-17 11:45:00|61181.3|61166.3|61183.4|61168.4|61187|61172|61169.5|61154.5|716
1621252200000|2021-05-17 11:50:00|61184|61169|61200.9|61185.9|61204.9|61189.9|61177.2|61162.2|797
1621252500000|2021-05-17 11:55:00|61200.4|61185.4|61227.9|61212.9|61233.2|61218.2|61200.4|61185.4|869
1621252800000|2021-05-17 12:00:00|61228.2|61213.2|61206.2|61191.2|61228.3|61213.3|61199.1|61184.1|788
1621253100000|2021-05-17 12:05:00|61206.3|61191.3|61220.8|61205.8|61225.3|61210.3|61204.7|61189.7|729
1621253400000|2021-05-17 12:10:00|61220.7|61205.7|61243.8|61228.8|61248|61233|61220.7|61205.7|748
1621253700000|2021-05-17 12:15:00|61244.5|61229.5|61252.3|61237.3|61266.2|61251.2|61242.6|61227.6|824
1621254000000|2021-05-17 12:20:00|61251|61236|61254.8|61239.8|61264.6|61249.6|61245.8|61228.8|758
1621254300000|2021-05-17 12:25:00|61254.1|61239.1|61275.7|61255.7|61288.3|61273.3|61252.1|61237.1|894
1621254600000|2021-05-17 12:30:00|61275.6|61255.6|61250.3|61235.3|61276|61259.6|61248.6|61233.6|847
1621254900000|2021-05-17 12:35:00|61252|61237|61240.4|61225.4|61252|61237|61232.2|61217.2|803
1621255200000|2021-05-17 12:40:00|61239.7|61224.7|61227.2|61212.2|61242.2|61227.2|61226.6|61211.6|772
1621255500000|2021-05-17 12:45:00|61228.9|61213.9|61248|61233|61251|61236|61227.2|61212.2|851
1621255800000|2021-05-17 12:50:00|61249.7|61234.7|61241.5|61226.5|61251.7|61236.7|61238.7|61223.7|771
1621256100000|2021-05-17 12:55:00|61242|61227|61263.7|61248.7|61264|61249|61238.4|61223.4|786
1621256400000|2021-05-17 13:00:00|61263.9|61248.9|61249.6|61234.6|61275.8|61257.6|61241.2|61223.9|853
1621256700000|2021-05-17 13:05:00|61249.5|61234.5|61228.5|61213.5|61258.9|61243.9|61228|61213|773
1621257000000|2021-05-17 13:10:00|61229.8|61214.8|61239.9|61224.9|61241.8|61226.8|61229.7|61214.7|735
1621257300000|2021-05-17 13:15:00|61241|61226|61226.6|61211.6|61244.7|61229.7|61226|61211|706
1621257600000|2021-05-17 13:20:00|61226.9|61211.9|61214.7|61199.7|61228.4|61213.4|61210.9|61194.9|679
1621257900000|2021-05-17 13:25:00|61216.6|61201.6|61229.7|61214.7|61232.4|61215.6|61214.4|61199.4|709
1621258200000|2021-05-17 13:30:00|61228.9|61213.9|61226.9|61211.9|61232.9|61217.9|61214.2|61199.2|881
1621258500000|2021-05-17 13:35:00|61225.1|61210.1|61219.5|61204.5|61228.8|61213.8|61211.3|61196.3|874
1621258800000|2021-05-17 13:40:00|61218.7|61203.7|61231.5|61216.5|61233.6|61218.6|61212.1|61197.1|903
1621259100000|2021-05-17 13:45:00|61231.4|61216.4|61226|61211|61233.3|61218.3|61212|61196.2|890
1621259400000|2021-05-17 13:50:00|61225.4|61210.4|61250.7|61235.7|61251|61236|61219.5|61204.5|909
1621259700000|2021-05-17 13:55:00|61250.8|61235.8|61226.2|61211.2|61256.9|61240.4|61224.1|61209.1|866
1621260000000|2021-05-17 14:00:00|61226.9|61211.9|61243.3|61228.3|61251.4|61233.7|61226.9|61211.9|892
1621260300000|2021-05-17 14:05:00|61243.5|61228.5|61259.9|61244.9|61270.4|61252.2|61230.6|61215.6|932
1621260600000|2021-05-17 14:10:00|61261.9|61241.9|61254.5|61239.5|61267|61250.2|61252.8|61237.8|917
1621260900000|2021-05-17 14:15:00|61254.7|61239.7|61242.9|61227.9|61265.6|61250|61234.3|61217|906
1621261200000|2021-05-17 14:20:00|61243|61228|61233.8|61218.8|61244|61229|61227.4|61212.4|849
1621261500000|2021-05-17 14:25:00|61233.9|61218.9|61215.2|61200.2|61237.8|61222.8|61193.3|61178.3|916
1621261800000|2021-05-17 14:30:00|61215.5|61200.5|61231|61216|61231|61216|61203.2|61188.2|920
1621262100000|2021-05-17 14:35:00|61231.9|61216.9|61229.8|61214.8|61236.2|61221.2|61210.4|61195.4|913
1621262400000|2021-05-17 14:40:00|61229|61214|61233.7|61218.7|61236.8|61221.8|61218|61203|871
1621262700000|2021-05-17 14:45:00|61234|61219|61252.8|61237.8|61263.8|61247.6|61228.7|61213.7|947
1621263000000|2021-05-17 14:50:00|61252.5|61237.5|61242.2|61227.2|61265.7|61250.7|61239.4|61224.4|938
1621263300000|2021-05-17 14:55:00|61242.8|61227.8|61237.3|61222.3|61244.6|61229.6|61223.4|61206.8|1006
1621263600000|2021-05-17 15:00:00|61235.6|61220.6|61236.8|61221.8|61247.4|61232.4|61230.3|61215.3|943
1621263900000|2021-05-17 15:05:00|61237|61222|61238.7|61223.7|61248.7|61233.7|61223.1|61208.1|836
1621264200000|2021-05-17 15:10:00|61238.6|61223.6|61228|61213|61248.1|61233.1|61223.6|61208.6|778
1621264500000|2021-05-17 15:15:00|61229.1|61214.1|61216.9|61201.9|61231.9|61216.9|61212.2|61197.2|781
1621264800000|2021-05-17 15:20:00|61216.8|61201.8|61211.9|61196.9|61222.1|61207.1|61204.1|61189.1|797
1621265100000|2021-05-17 15:25:00|61211.7|61196.7|61219.9|61204.9|61220.6|61205.6|61205.2|61190.2|790
1621265400000|2021-05-17 15:30:00|61219.8|61204.8|61218.8|61203.8|61233.8|61218.8|61216.9|61201.9|812
1621265700000|2021-05-17 15:35:00|61217.4|61202.4|61222.2|61207.2|61222.9|61207.9|61209.4|61194.4|761
1621266000000|2021-05-17 15:40:00|61222|61207|61207.3|61192.3|61222.3|61207.3|61200.6|61185.6|765
1621266300000|2021-05-17 15:45:00|61207.5|61192.5|61195.4|61180.4|61212.9|61197.9|61193|61178|808
1621266600000|2021-05-17 15:50:00|61195.2|61180.2|61187.4|61172.4|61196.9|61181.9|61177.9|61162.9|826
1621266900000|2021-05-17 15:55:00|61187.5|61172.5|61188.9|61173.9|61197.7|61182.7|61187.5|61172.5|667
1621267200000|2021-05-17 16:00:00|61188|61173|61192.4|61177.4|61203.1|61185.3|61187.8|61169.2|769
1621267500000|2021-05-17 16:05:00|61193.1|61178.1|61176.1|61161.1|61195.8|61180.8|61173.4|61156.9|770
1621267800000|2021-05-17 16:10:00|61175.6|61160.6|61192.3|61172.3|61193.3|61176.2|61173.1|61157.1|726
1621268100000|2021-05-17 16:15:00|61193.2|61173.2|61190.7|61175.7|61196.9|61179.4|61184.5|61166.9|603
1621268400000|2021-05-17 16:20:00|61190.6|61175.6|61193.8|61178.8|61196.7|61178.9|61189.4|61170.5|553
1621268700000|2021-05-17 16:25:00|61193.9|61178.9|61191.2|61176.2|61196.8|61179.5|61185.6|61169|574
1621269000000|2021-05-17 16:30:00|61191|61176|61182.1|61167.1|61193.7|61176.5|61180.9|61163.5|528
1621269300000|2021-05-17 16:35:00|61182|61167|61189.4|61174.4|61194.1|61176.5|61182|61163.8|614
1621269600000|2021-05-17 16:40:00|61189.5|61174.5|61184.8|61169.8|61194|61176.8|61180.5|61163.4|511
1621269900000|2021-05-17 16:45:00|61184|61169|61185.9|61165.9|61188.6|61171.2|61178.3|61160.8|554
1621270200000|2021-05-17 16:50:00|61185.8|61165.8|61186.1|61166.1|61187.6|61169.4|61177.5|61159|549
1621270500000|2021-05-17 16:55:00|61186|61166|61185|61165|61190.2|61171.9|61180.6|61162.4|560
1621270800000|2021-05-17 17:00:00|61185.3|61165.3|61181.3|61161.3|61186.1|61166.8|61177.5|61157.5|621
1621271100000|2021-05-17 17:05:00|61181.4|61161.4|61178.8|61163.8|61186.6|61167.6|61176.4|61158.2|550
1621271400000|2021-05-17 17:10:00|61179.1|61164.1|61177.1|61157.1|61184.6|61167|61172.6|61155.1|533
1621271700000|2021-05-17 17:15:00|61177.2|61157.2|61182.1|61167.1|61186.1|61168.4|61174.2|61155.7|563
1621272000000|2021-05-17 17:20:00|61182.2|61167.2|61178.8|61163.8|61182.5|61167.2|61174.5|61157.3|575
1621272300000|2021-05-17 17:25:00|61179|61164|61182.4|61162.4|61185.1|61169.9|61176.7|61161.7|540
1621272600000|2021-05-17 17:30:00|61182.5|61162.5|61192|61172|61192.9|61175.3|61179.6|61161.3|514
1621272900000|2021-05-17 17:35:00|61191.9|61171.9|61187.4|61167.4|61191.9|61173.4|61184.4|61165.9|534
1621273200000|2021-05-17 17:40:00|61187.3|61167.3|61194.7|61179.7|61204.6|61184.6|61184.2|61166.8|595
1621273500000|2021-05-17 17:45:00|61193.9|61178.9|61185.2|61170.2|61199.9|61183.5|61185.2|61167.9|644
1621273800000|2021-05-17 17:50:00|61185|61170|61190|61175|61197.7|61180|61184.2|61166|587
1621274100000|2021-05-17 17:55:00|61190.4|61175.4|61180.9|61160.9|61192.6|61175.4|61177.1|61159.9|559
1621274400000|2021-05-17 18:00:00|61181|61161|61167.3|61152.3|61181.8|61164.1|61162.9|61145.7|551
1621274700000|2021-05-17 18:05:00|61167.4|61152.4|61164.6|61149.6|61172.8|61156.1|61162.1|61147.1|430
1621275000000|2021-05-17 18:10:00|61164.5|61149.5|61165.6|61150.6|61167.1|61151.9|61160.6|61145.1|415
1621275300000|2021-05-17 18:15:00|61165.7|61150.7|61165.3|61150.3|61168.3|61153.2|61163|61146.1|402
1621275600000|2021-05-17 18:20:00|61165.4|61150.4|61165.1|61150.1|61169.5|61153.7|61155|61138.7|433
1621275900000|2021-05-17 18:25:00|61165|61150|61170.2|61155.2|61173.4|61158.4|61161|61146|478
1621276200000|2021-05-17 18:30:00|61168.5|61153.5|61168.8|61148.8|61173.3|61157.7|61165.2|61148.6|478
1621276500000|2021-05-17 18:35:00|61169|61149|61170.5|61155.5|61170.9|61155.9|61159.1|61141.7|474
1621276800000|2021-05-17 18:40:00|61172.7|61152.7|61166.3|61151.3|61175.5|61158.3|61165.6|61147.9|458
1621277100000|2021-05-17 18:45:00|61166.1|61151.1|61166.6|61151.6|61171.2|61155|61161.9|61145.5|458
1621277400000|2021-05-17 18:50:00|61166.5|61151.5|61154.6|61139.6|61167.5|61152.5|61153.7|61137.7|486
1621277700000|2021-05-17 18:55:00|61154.5|61139.5|61166.3|61151.3|61167.2|61152.2|61154.3|61139.3|610
1621278000000|2021-05-17 19:00:00|61165.6|61150.6|61173.6|61153.6|61174.5|61157.1|61164.9|61147.8|565
1621278300000|2021-05-17 19:05:00|61173.7|61153.7|61172.1|61157.1|61174.4|61157.3|61166.6|61146.6|468
1621278600000|2021-05-17 19:10:00|61171.9|61156.9|61172.1|61152.1|61172.5|61157|61165.3|61149.2|452
1621278900000|2021-05-17 19:15:00|61172.3|61152.3|61177.7|61157.7|61177.9|61160.4|61168.9|61149.8|416
1621279200000|2021-05-17 19:20:00|61177.6|61157.6|61174.9|61159.9|61177.8|61160.3|61173.9|61155.4|377
1621279500000|2021-05-17 19:25:00|61175|61160|61174.3|61154.3|61179.9|61162.8|61169.2|61153.9|474
1621279800000|2021-05-17 19:30:00|61174.4|61154.4|61170|61155|61177.7|61159.5|61165.5|61146.8|561
1621280100000|2021-05-17 19:35:00|61169.2|61154.2|61170.9|61150.9|61175.9|61158.6|61168|61149.6|500
1621280400000|2021-05-17 19:40:00|61171|61151|61169.9|61149.9|61177.9|61160.7|61167.1|61149.4|536
1621280700000|2021-05-17 19:45:00|61170.4|61150.4|61172|61152|61172|61153.3|61159.7|61142.4|510
1621281000000|2021-05-17 19:50:00|61171.8|61151.8|61173.6|61153.6|61181|61161|61167.2|61147.8|601
1621281300000|2021-05-17 19:55:00|61174|61154|61174.3|61154.3|61177.7|61159.5|61164|61146.7|693
1621281600000|2021-05-17 20:00:00|61174.2|61154.2|61181|61161|61181.5|61163.9|61166.4|61149.2|541
1621281900000|2021-05-17 20:05:00|61180.7|61160.7|61180.5|61160.5|61183.2|61164.1|61177.7|61158.6|354
1621282200000|2021-05-17 20:10:00|61180.8|61160.8|61180.1|61160.1|61183.2|61165.3|61174.4|61157.8|399
1621282500000|2021-05-17 20:15:00|61180.3|61160.3|61180.6|61160.6|61182.9|61162.9|61176|61157.3|244
1621282800000|2021-05-17 20:20:00|61180.5|61160.5|61191|61171|61191.6|61171.6|61180.5|61160.5|290
1621283100000|2021-05-17 20:25:00|61191.2|61171.2|61192.3|61172.3|61194.4|61174.4|61186.2|61166.2|326
1621283400000|2021-05-17 20:30:00|61193.2|61173.2|61192|61172|61194.7|61174.7|61187|61167|324
1621283700000|2021-05-17 20:35:00|61191.8|61171.8|61199.1|61179.1|61199.1|61179.1|61188.7|61168.7|311
1621284000000|2021-05-17 20:40:00|61199|61179|61202.9|61182.9|61205.8|61185.8|61198.9|61178.9|318
1621284300000|2021-05-17 20:45:00|61202.7|61182.7|61205|61185|61206.6|61186.6|61197.1|61177.1|333
1621284600000|2021-05-17 20:50:00|61204.9|61184.9|61205.5|61185.5|61206.9|61186.9|61201.4|61181.4|267
1621284900000|2021-05-17 20:55:00|61205.6|61185.6|61220.8|61172.2|61229.3|61187.5|61204.5|61163.1|373
1621285200000|2021-05-17 21:00:00|61221.1|61173.6|61215.9|61173.3|61221.1|61173.6|61213.5|61162.5|27
1621285500000|2021-05-17 21:05:00|61219.2|61166.3|61233.5|61181.3|61242.2|61181.3|61212.2|61157.5|67
1621285800000|2021-05-17 21:10:00|61220.2|61169.1|61209.5|61166|61234.8|61177.9|61203.9|61160.8|146
1621286100000|2021-05-17 21:15:00|61208.9|61166.7|61214.6|61164.1|61229.8|61177.9|61203.4|61152.9|117
1621286400000|2021-05-17 21:20:00|61215|61164.4|61210.3|61174.8|61232.9|61184.9|61195.5|61152.8|150
1621286700000|2021-05-17 21:25:00|61205.6|61178.5|61203.4|61182.8|61219.3|61183.7|61199.3|61166.1|145
1621287000000|2021-05-17 21:30:00|61201.5|61181.5|61201.9|61166.4|61206.8|61182.5|61192|61159.1|439
1621287300000|2021-05-17 21:35:00|61202.1|61165.5|61192.6|61172.6|61206.3|61174.2|61191.4|61163.2|308
1621287600000|2021-05-17 21:40:00|61190.7|61168.6|61205.1|61179|61208.8|61182.9|61190.3|61162.4|198
1621287900000|2021-05-17 21:45:00|61205.7|61180.4|61207.5|61183.7|61229.6|61187.2|61201.2|61169.1|261
1621288200000|2021-05-17 21:50:00|61207.2|61184.7|61204.3|61179.6|61215.1|61186.7|61200.1|61173|115
1621288500000|2021-05-17 21:55:00|61203.9|61181.3|61203.4|61173.5|61218.5|61186.5|61201.6|61173.1|174
1621288800000|2021-05-17 22:00:00|61206.1|61170.8|61190|61170|61221.6|61178.1|61187.5|61166.4|511
1621289100000|2021-05-17 22:05:00|61189.9|61169.9|61188.1|61168.1|61192.5|61172.5|61186.8|61166.8|211
1621289400000|2021-05-17 22:10:00|61187.8|61167.8|61187.7|61167.7|61192.1|61172.1|61186.3|61166.5|197
1621289700000|2021-05-17 22:15:00|61187.8|61167.8|61196.9|61176.9|61199.9|61179.9|61187.5|61167.5|289
1621290000000|2021-05-17 22:20:00|61197.2|61177.2|61194.9|61174.9|61197.7|61177.7|61193.2|61173.2|186
1621290300000|2021-05-17 22:25:00|61195.2|61175.2|61195.7|61175.7|61198.6|61178.6|61193.5|61173.5|182
1621290600000|2021-05-17 22:30:00|61195.4|61175.4|61196.6|61176.6|61199.2|61179.2|61195.4|61175.4|169
1621290900000|2021-05-17 22:35:00|61196.1|61176.1|61197|61177|61202.3|61182.3|61196|61176|207
1621291200000|2021-05-17 22:40:00|61196.8|61176.8|61196.7|61176.7|61197.9|61177.9|61194.6|61174.6|161
1621291500000|2021-05-17 22:45:00|61196.8|61176.8|61199.5|61179.5|61200.5|61180.5|61196.4|61176.4|136
1621291800000|2021-05-17 22:50:00|61199.4|61179.4|61199.1|61179.1|61202|61182|61197.4|61177.4|268
1621292100000|2021-05-17 22:55:00|61199.2|61179.2|61199.7|61179.7|61199.9|61179.9|61196.4|61176.4|148
1621292400000|2021-05-17 23:00:00|61199|61179|61194.1|61174.1|61202.5|61182.5|61190.1|61170.1|262
1621292700000|2021-05-17 23:05:00|61194.2|61174.2|61194.9|61174.9|61196.1|61176.1|61191.7|61171.7|237
1621293000000|2021-05-17 23:10:00|61194.8|61174.8|61191.6|61171.6|61197.9|61177.9|61191.4|61171.4|214
1621293300000|2021-05-17 23:15:00|61191.4|61171.4|61194.7|61174.7|61197.1|61177.1|61191.4|61171.4|223
1621293600000|2021-05-17 23:20:00|61194.6|61174.6|61190.7|61170.7|61195.6|61175.6|61190.1|61170.1|178
1621293900000|2021-05-17 23:25:00|61190.6|61170.6|61190.1|61170.1|61192.7|61172.7|61186.5|61166.5|211
1621294200000|2021-05-17 23:30:00|61190.5|61170.5|61189.2|61169.2|61191.3|61171.3|61186.8|61166.8|257
1621294500000|2021-05-17 23:35:00|61189.1|61169.1|61187.8|61167.8|61191.4|61171.4|61186.8|61166.8|235
1621294800000|2021-05-17 23:40:00|61188|61168|61180.5|61160.5|61188.2|61168.2|61179.4|61159.4|284
1621295100000|2021-05-17 23:45:00|61180.6|61160.6|61180.8|61160.8|61184.5|61164.5|61176.9|61156.9|311
1621295400000|2021-05-17 23:50:00|61180.6|61160.6|61177.4|61157.4|61184.8|61164.8|61177.3|61157.3|269
1621295700000|2021-05-17 23:55:00|61177.9|61157.9|61182.7|61162.7|61182.7|61162.7|61175.6|61155.6|371
1621296000000|2021-05-18 00:00:00|61182.6|61162.6|61189.3|61169.3|61192.6|61172.6|61181.1|61161.1|621
1621296300000|2021-05-18 00:05:00|61189.5|61169.5|61181.8|61161.8|61196.6|61176.6|61178.9|61158.9|553
1621296600000|2021-05-18 00:10:00|61182|61162|61182.6|61162.6|61186|61166|61178.6|61158.6|453
1621296900000|2021-05-18 00:15:00|61182.7|61162.7|61169.7|61149.7|61183.5|61163.5|61169.2|61149.2|501
1621297200000|2021-05-18 00:20:00|61169.9|61149.9|61177.5|61157.5|61177.6|61157.6|61169.1|61149.1|417
1621297500000|2021-05-18 00:25:00|61177.3|61157.3|61182.7|61162.7|61184.3|61164.3|61176.9|61156.9|461
1621297800000|2021-05-18 00:30:00|61183|61163|61181.4|61161.4|61186.5|61166.5|61180.4|61160.4|417
1621298100000|2021-05-18 00:35:00|61181.6|61161.6|61186.8|61166.8|61187.1|61167.1|61179.8|61159.8|345
1621298400000|2021-05-18 00:40:00|61186.5|61166.5|61175.1|61155.1|61189.3|61169.3|61172.8|61152.8|413
1621298700000|2021-05-18 00:45:00|61175.2|61155.2|61179.2|61159.2|61179.7|61159.7|61171.3|61151.3|519
1621299000000|2021-05-18 00:50:00|61179|61159|61183.2|61163.2|61187.7|61167.7|61177.5|61157.5|567
1621299300000|2021-05-18 00:55:00|61183.5|61163.5|61182.2|61162.2|61190.1|61170.1|61181|61161|497
1621299600000|2021-05-18 01:00:00|61182.3|61162.3|61181.2|61161.2|61183.1|61163.1|61170.5|61152.4|647
1621299900000|2021-05-18 01:05:00|61181.3|61161.3|61174.2|61154.2|61185.8|61165.8|61174|61154|582
1621300200000|2021-05-18 01:10:00|61174.4|61154.4|61152.8|61132.8|61174.7|61154.7|61151.4|61131.4|633
1621300500000|2021-05-18 01:15:00|61152.9|61132.9|61147.5|61127.5|61156.7|61136.7|61145.5|61125.5|627
1621300800000|2021-05-18 01:20:00|61147.7|61127.7|61151.8|61131.8|61164|61144|61145.4|61125.4|564
1621301100000|2021-05-18 01:25:00|61151.6|61131.6|61135.4|61115.4|61151.8|61131.8|61135.4|61115.4|709
1621301400000|2021-05-18 01:30:00|61135.5|61115.5|61125.9|61105.9|61140.1|61120.1|61124.7|61104.7|667
1621301700000|2021-05-18 01:35:00|61125.5|61105.5|61137.6|61117.6|61144.5|61124.5|61124.6|61104.6|618
1621302000000|2021-05-18 01:40:00|61137.5|61117.5|61134|61114|61139.3|61119.3|61131|61111|559
1621302300000|2021-05-18 01:45:00|61133.8|61113.8|61136.1|61116.1|61139.4|61119.4|61129.3|61109.3|691
1621302600000|2021-05-18 01:50:00|61135.1|61115.1|61135.8|61115.8|61137.6|61117.6|61128.3|61108.3|593
1621302900000|2021-05-18 01:55:00|61135.9|61115.9|61130.6|61110.6|61141.3|61121.3|61130.2|61110.2|527
1621303200000|2021-05-18 02:00:00|61130.7|61110.7|61120.9|61100.9|61133.4|61115.5|61120.3|61100.3|606
1621303500000|2021-05-18 02:05:00|61119.9|61099.9|61127.3|61107.3|61130.2|61110.2|61117.3|61097.3|672
1621303800000|2021-05-18 02:10:00|61127.2|61107.2|61124.9|61104.9|61132.1|61112.1|61123.7|61103.7|423
1621304100000|2021-05-18 02:15:00|61125.4|61105.4|61133.4|61113.4|61133.9|61113.9|61124|61104|447
1621304400000|2021-05-18 02:20:00|61133.3|61113.3|61131.4|61111.4|61133.3|61113.3|61125.1|61105.1|442
1621304700000|2021-05-18 02:25:00|61131.3|61111.3|61133.1|61113.1|61134.9|61114.9|61126.3|61106.3|449
1621305000000|2021-05-18 02:30:00|61133|61113|61146.7|61126.7|61147.6|61127.6|61131.3|61111.3|509
1621305300000|2021-05-18 02:35:00|61146.8|61126.8|61147.2|61127.2|61147.6|61127.6|61139|61119|437
1621305600000|2021-05-18 02:40:00|61147|61127|61146|61126|61148.8|61128.8|61142.6|61122.6|362
1621305900000|2021-05-18 02:45:00|61145.9|61125.9|61144.4|61124.4|61150.3|61130.3|61142.6|61122.6|489
1621306200000|2021-05-18 02:50:00|61144.3|61124.3|61149|61129|61150.2|61130.2|61143.8|61123.8|440
1621306500000|2021-05-18 02:55:00|61149.1|61129.1|61148.1|61128.1|61152.5|61132.5|61145.4|61125.4|426
1621306800000|2021-05-18 03:00:00|61148|61128|61151.2|61131.2|61152|61132|61147.9|61127.9|386
1621307100000|2021-05-18 03:05:00|61151.3|61131.3|61141.3|61121.3|61151.9|61131.9|61138.6|61118.6|380
1621307400000|2021-05-18 03:10:00|61141.2|61121.2|61143.6|61123.6|61145.7|61125.7|61137.6|61117.6|403
1621307700000|2021-05-18 03:15:00|61143.2|61123.2|61135.7|61115.7|61143.5|61123.5|61133.5|61113.5|315
1621308000000|2021-05-18 03:20:00|61135.5|61115.5|61131|61111|61136.5|61116.5|61130.6|61110.6|332
1621308300000|2021-05-18 03:25:00|61131.1|61111.1|61138.9|61118.9|61139|61119|61130.7|61110.7|351
1621308600000|2021-05-18 03:30:00|61138.7|61118.7|61126.9|61106.9|61143.4|61123.4|61125.9|61105.9|387
1621308900000|2021-05-18 03:35:00|61126.8|61106.8|61126.3|61106.3|61131.3|61111.3|61123.4|61103.4|494
1621309200000|2021-05-18 03:40:00|61126.1|61106.1|61120|61100|61126.7|61106.7|61119.8|61099.8|449
1621309500000|2021-05-18 03:45:00|61120.5|61100.5|61131.3|61111.3|61131.3|61111.3|61118.7|61098.7|469
1621309800000|2021-05-18 03:50:00|61131.2|61111.2|61123.3|61103.3|61132.6|61112.6|61122.3|61102.3|357
1621310100000|2021-05-18 03:55:00|61123.7|61103.7|61124.8|61104.8|61127|61107|61121.5|61101.5|398
1621310400000|2021-05-18 04:00:00|61125.2|61105.2|61133.7|61113.7|61134|61114|61125.1|61105.1|368
1621310700000|2021-05-18 04:05:00|61133.8|61113.8|61136.4|61116.4|61137|61117|61132.8|61112.8|330
1621311000000|2021-05-18 04:10:00|61136.6|61116.6|61133.7|61113.7|61139.7|61119.7|61131.6|61111.6|381
1621311300000|2021-05-18 04:15:00|61133.8|61113.8|61137.1|61117.1|61140.3|61120.3|61133.6|61113.6|359
1621311600000|2021-05-18 04:20:00|61137.2|61117.2|61142.8|61122.8|61143.3|61123.3|61137.1|61117.1|333
1621311900000|2021-05-18 04:25:00|61143|61123|61135.3|61115.3|61143.7|61123.7|61133.9|61113.9|363
1621312200000|2021-05-18 04:30:00|61135.2|61115.2|61133.7|61113.7|61139.2|61119.2|61130.4|61110.4|375
1621312500000|2021-05-18 04:35:00|61134|61114|61144.3|61124.3|61147.5|61127.5|61133.8|61113.8|506
1621312800000|2021-05-18 04:40:00|61144.2|61124.2|61140.6|61120.6|61149|61129|61138.9|61118.9|493
1621313100000|2021-05-18 04:45:00|61140.7|61120.7|61147.4|61127.4|61148.8|61128.8|61140.4|61120.4|346
1621313400000|2021-05-18 04:50:00|61147.6|61127.6|61138.7|61118.7|61147.6|61127.6|61134.5|61114.5|374
1621313700000|2021-05-18 04:55:00|61138.6|61118.6|61140.4|61120.4|61143.9|61124.6|61135.7|61115.7|486
1621314000000|2021-05-18 05:00:00|61140.6|61120.6|61143.9|61123.9|61144.3|61127.7|61135.7|61116.3|521
1621314300000|2021-05-18 05:05:00|61144|61124|61136.3|61121.3|61145.8|61128.1|61135.9|61117.7|377
1621314600000|2021-05-18 05:10:00|61136|61121|61138.7|61118.7|61143.6|61126.5|61135|61117.4|392
1621314900000|2021-05-18 05:15:00|61139|61119|61135.4|61115.4|61142.1|61124.4|61131.3|61113.7|478
1621315200000|2021-05-18 05:20:00|61135.5|61115.5|61128.5|61113.5|61137.5|61119.7|61124.2|61107|436
1621315500000|2021-05-18 05:25:00|61128.8|61113.8|61130.8|61110.8|61133.4|61115.4|61127.3|61109.8|336
1621315800000|2021-05-18 05:30:00|61130.9|61110.9|61129.9|61109.9|61134.8|61115.8|61125.6|61107.9|401
1621316100000|2021-05-18 05:35:00|61129.8|61109.8|61125.6|61110.6|61131.7|61113.5|61125.6|61105.9|379
1621316400000|2021-05-18 05:40:00|61125.7|61110.7|61128.9|61108.9|61132|61113.9|61122.8|61104.7|375
1621316700000|2021-05-18 05:45:00|61129|61109|61126.2|61111.2|61130.8|61113.5|61124.9|61107.1|399
1621317000000|2021-05-18 05:50:00|61126|61111|61132.4|61112.4|61133.2|61115.2|61125.9|61108.3|366
1621317300000|2021-05-18 05:55:00|61132.5|61112.5|61130.3|61110.3|61132.5|61113.4|61124.8|61105.8|448
1621317600000|2021-05-18 06:00:00|61130.2|61110.2|61115.8|61095.8|61138.4|61118.4|61112.1|61092.9|712
1621317900000|2021-05-18 06:05:00|61116.2|61096.2|61110.9|61090.9|61118.1|61099.4|61108.4|61090.5|653
1621318200000|2021-05-18 06:10:00|61110.7|61090.7|61075|61060|61112.6|61092.6|61070|61052.3|768
1621318500000|2021-05-18 06:15:00|61074.6|61059.6|61060.7|61040.7|61077|61060.3|61055.6|61038.6|744
1621318800000|2021-05-18 06:20:00|61058.5|61043.5|61035.9|61020.9|61066.4|61050.9|61028.4|61012.9|721
1621319100000|2021-05-18 06:25:00|61038.8|61018.8|61044.6|61029.6|61052|61037|61036.2|61018.8|705
1621319400000|2021-05-18 06:30:00|61045.1|61030.1|61061.3|61046.3|61062.5|61047.5|61040.3|61025.3|742
1621319700000|2021-05-18 06:35:00|61060.9|61045.9|61048.2|61033.2|61067.1|61052.1|61048.1|61033.1|748
1621320000000|2021-05-18 06:40:00|61048.4|61033.4|61036.6|61021.6|61048.9|61033.9|61029.8|61014.8|753
1621320300000|2021-05-18 06:45:00|61036.4|61021.4|61017.5|61002.5|61036.4|61021.4|61010.2|60995.2|770
1621320600000|2021-05-18 06:50:00|61017.4|61002.4|61021.9|61006.9|61028|61011.4|61007.6|60992.6|859
1621320900000|2021-05-18 06:55:00|61023.5|61008.5|61043|61028|61043.7|61028.7|61022|61007|845
1621321200000|2021-05-18 07:00:00|61042.4|61027.4|61015.7|61000.7|61042.4|61027.4|61014.2|60999.2|861
1621321500000|2021-05-18 07:05:00|61015.8|61000.8|60988|60973|61017.7|61002.7|60981.2|60966.2|855
1621321800000|2021-05-18 07:10:00|60988.6|60973.6|60979.8|60964.8|60991.4|60976.4|60975.5|60960.5|871
1621322100000|2021-05-18 07:15:00|60979.4|60964.4|60989.8|60974.8|60994.2|60979.2|60979.4|60964.4|804
1621322400000|2021-05-18 07:20:00|60989.9|60974.9|60982.1|60967.1|60990.3|60975.3|60976.3|60961.3|776
1621322700000|2021-05-18 07:25:00|60982.6|60967.6|60968.8|60953.8|60984.2|60969.2|60968.4|60952.3|737
1621323000000|2021-05-18 07:30:00|60968.7|60953.7|60969.2|60954.2|60979.3|60964.3|60959.6|60944.6|871
1621323300000|2021-05-18 07:35:00|60969.1|60954.1|60961.3|60946.3|60983.2|60968.2|60961.2|60946.2|794
1621323600000|2021-05-18 07:40:00|60961.7|60946.7|60966.7|60951.7|60970.1|60955.1|60960.5|60945.5|790
1621323900000|2021-05-18 07:45:00|60967|60952|60938.9|60923.9|60967.4|60952.3|60934.1|60916.4|778
1621324200000|2021-05-18 07:50:00|60939.3|60924.3|60941|60926|60960.1|60943.2|60933.8|60918.8|835
1621324500000|2021-05-18 07:55:00|60941.2|60926.2|60949.1|60934.1|60951.4|60936.4|60937.2|60922.2|694
1621324800000|2021-05-18 08:00:00|60951.2|60936.2|60936.9|60921.9|60952.1|60937.1|60935.9|60920.9|740
1621325100000|2021-05-18 08:05:00|60937|60922|60957.5|60942.5|60960.3|60945.3|60932.1|60917.1|775
1621325400000|2021-05-18 08:10:00|60958.1|60943.1|60953.2|60938.2|60962.2|60947.2|60947.5|60932.5|745
1621325700000|2021-05-18 08:15:00|60953.1|60938.1|60925|60910|60954.1|60939.1|60923.6|60908.6|718
1621326000000|2021-05-18 08:20:00|60925.2|60910.2|60914.6|60899.6|60943.3|60928.3|60914.6|60899.6|807
1621326300000|2021-05-18 08:25:00|60914.4|60899.4|60897.9|60882.9|60918.6|60903.6|60894.1|60879.1|831
1621326600000|2021-05-18 08:30:00|60898.1|60883.1|60892.5|60877.5|60899.7|60884.7|60877.3|60862.3|866
1621326900000|2021-05-18 08:35:00|60892.4|60877.4|60888.7|60873.7|60911.7|60896.7|60875.7|60860.7|824
1621327200000|2021-05-18 08:40:00|60889.2|60874.2|60871.7|60856.7|60891.5|60875.9|60867.1|60852.1|817
1621327500000|2021-05-18 08:45:00|60872.6|60857.6|60874.3|60859.3|60881.7|60866.7|60868.4|60853.4|744
1621327800000|2021-05-18 08:50:00|60874|60859|60866.4|60851.4|60879.7|60864.4|60864.1|60849.1|743
1621328100000|2021-05-18 08:55:00|60866.9|60851.9|60871.6|60851.6|60886.2|60871.2|60864.5|60849.5|807
1621328400000|2021-05-18 09:00:00|60871.5|60851.5|60881.2|60866.2|60884.7|60869.7|60868.1|60851.3|934
1621328700000|2021-05-18 09:05:00|60881.6|60866.6|60880.4|60865.4|60886.2|60871.2|60870.7|60855.7|733
1621329000000|2021-05-18 09:10:00|60881|60866|60882.2|60867.2|60891.6|60876.6|60880.6|60865.6|713
1621329300000|2021-05-18 09:15:00|60882.1|60867.1|60869.8|60854.8|60885.8|60870.8|60869.5|60852.5|598
1621329600000|2021-05-18 09:20:00|60867.7|60852.7|60871|60856|60876.8|60861.8|60863.7|60848.7|719
1621329900000|2021-05-18 09:25:00|60871.1|60856.1|60873.8|60858.8|60896.5|60881.5|60871.1|60856.1|826
1621330200000|2021-05-18 09:30:00|60873.9|60858.9|60848.3|60833.3|60880.5|60865.5|60845.8|60829.5|738
1621330500000|2021-05-18 09:35:00|60849.2|60834.2|60857.4|60842.4|60860.3|60845.3|60843.9|60828.9|777
1621330800000|2021-05-18 09:40:00|60859.3|60844.3|60854.3|60839.3|60879.2|60861.4|60850.2|60835.2|749
1621331100000|2021-05-18 09:45:00|60853.4|60838.4|60870.1|60855.1|60870.6|60855.6|60847.6|60832.6|716
1621331400000|2021-05-18 09:50:00|60869.6|60854.6|60873.5|60858.5|60875.4|60860.4|60864.4|60849.4|685
1621331700000|2021-05-18 09:55:00|60873.3|60858.3|60874.6|60859.6|60875.3|60860.3|60863.7|60848.7|685
1621332000000|2021-05-18 10:00:00|60873.6|60858.6|60876.2|60861.2|60880.9|60865.9|60868.7|60853.7|691
1621332300000|2021-05-18 10:05:00|60876.3|60861.3|60892.5|60877.5|60893.2|60878.2|60874.6|60859.6|626
1621332600000|2021-05-18 10:10:00|60891.8|60876.8|60903.6|60888.6|60905.9|60890.9|60882.5|60867.5|698
1621332900000|2021-05-18 10:15:00|60903.7|60888.7|60898.4|60883.4|60909.9|60894.9|60893.9|60878.9|690
1621333200000|2021-05-18 10:20:00|60897.8|60882.8|60905.6|60890.6|60907.3|60892.3|60896.2|60881.2|602
1621333500000|2021-05-18 10:25:00|60905.8|60890.8|60904.8|60889.8|60915.3|60900.3|60895.2|60880.2|677
1621333800000|2021-05-18 10:30:00|60904.7|60889.7|60889.2|60874.2|60905|60890|60885.5|60870.5|700
1621334100000|2021-05-18 10:35:00|60889.4|60874.4|60880.2|60865.2|60891.4|60876.4|60877.6|60862.6|647
1621334400000|2021-05-18 10:40:00|60878.2|60863.2|60870.7|60855.7|60885.6|60870.6|60868.6|60853.6|648
1621334700000|2021-05-18 10:45:00|60870.5|60855.5|60888.9|60873.9|60890.9|60875.9|60870.3|60855.3|600
1621335000000|2021-05-18 10:50:00|60888.8|60873.8|60898.4|60883.4|60898.7|60883.7|60887.8|60872.8|450
1621335300000|2021-05-18 10:55:00|60897.2|60882.2|60923.9|60908.9|60924.3|60909.3|60897.2|60882.2|694
1621335600000|2021-05-18 11:00:00|60923.4|60908.4|60903.4|60888.4|60925.4|60910.4|60903.2|60888.2|701
1621335900000|2021-05-18 11:05:00|60903.6|60888.6|60920.3|60905.3|60923.2|60908.2|60902.9|60887.9|576
1621336200000|2021-05-18 11:10:00|60920.7|60905.7|60914.6|60899.6|60923.6|60908.6|60910|60895|665
1621336500000|2021-05-18 11:15:00|60915|60900|60924.2|60909.2|60924.9|60909.9|60911.8|60896.8|617
1621336800000|2021-05-18 11:20:00|60924.1|60909.1|60916.9|60901.9|60924.3|60909.3|60914.6|60899.6|541
1621337100000|2021-05-18 11:25:00|60916.6|60901.6|60921.3|60906.3|60927.4|60912.4|60911.1|60896.1|638
1621337400000|2021-05-18 11:30:00|60921.4|60906.4|60909.8|60894.8|60922.2|60907|60897|60882|726
1621337700000|2021-05-18 11:35:00|60909.7|60894.7|60893.4|60878.4|60909.7|60894.7|60892.3|60877.3|693
1621338000000|2021-05-18 11:40:00|60893.5|60878.5|60890|60875|60897.9|60882.9|60888.5|60873.5|595
1621338300000|2021-05-18 11:45:00|60889.6|60874.6|60873.8|60858.8|60897.8|60882.8|60868.7|60853.7|682
1621338600000|2021-05-18 11:50:00|60873.5|60858.5|60880.1|60865.1|60882.1|60867.1|60864.6|60849.6|694
1621338900000|2021-05-18 11:55:00|60879.9|60864.9|60872.8|60857.8|60882.1|60867.1|60870.8|60855.8|692
1621339200000|2021-05-18 12:00:00|60872.7|60857.7|60859.4|60844.4|60876.3|60861.3|60856.4|60841.4|724
1621339500000|2021-05-18 12:05:00|60858.9|60843.9|60852.7|60837.7|60861.9|60846.9|60845|60830|710
1621339800000|2021-05-18 12:10:00|60852.8|60837.8|60852.2|60837.2|60854.9|60839.9|60844.4|60829.4|662
1621340100000|2021-05-18 12:15:00|60851.3|60836.3|60854|60839|60864.5|60849.5|60851.3|60836.3|655
1621340400000|2021-05-18 12:20:00|60854.2|60839.2|60861.6|60846.6|60862.3|60847.3|60853.6|60838.6|616
1621340700000|2021-05-18 12:25:00|60861.4|60846.4|60860.6|60840.6|60862.9|60847.9|60850.4|60835.4|684
1621341000000|2021-05-18 12:30:00|60859.4|60839.4|60843.7|60828.7|60861.6|60845.5|60841.7|60826.7|724
1621341300000|2021-05-18 12:35:00|60843.8|60828.8|60843.3|60828.3|60849.6|60834.6|60840.8|60825.8|709
1621341600000|2021-05-18 12:40:00|60843.6|60828.6|60816.8|60801.8|60843.8|60828.8|60790.7|60775.7|879
1621341900000|2021-05-18 12:45:00|60816.7|60801.7|60831.5|60816.5|60832.2|60817.2|60813.4|60798.4|814
1621342200000|2021-05-18 12:50:00|60831.8|60816.8|60846.4|60831.4|60862.3|60844.5|60831.5|60815.2|839
1621342500000|2021-05-18 12:55:00|60845.9|60830.9|60853|60838|60856.1|60841.1|60830.4|60815.4|784
1621342800000|2021-05-18 13:00:00|60849.3|60834.3|60853.7|60838.7|60870.8|60855.8|60843.4|60828.4|806
1621343100000|2021-05-18 13:05:00|60855.7|60840.7|60890.1|60875.1|60890.7|60875.7|60854.2|60839.2|827
1621343400000|2021-05-18 13:10:00|60889.9|60874.9|60890.3|60875.3|60900.4|60885.4|60885|60870|857
1621343700000|2021-05-18 13:15:00|60890.1|60875.1|60894.3|60879.3|60902|60887|60879.1|60864.1|786
1621344000000|2021-05-18 13:20:00|60894.2|60879.2|60879.2|60864.2|60899.5|60884.5|60870.7|60854.6|739
1621344300000|2021-05-18 13:25:00|60877.8|60862.8|60881.9|60866.9|60889.7|60874.7|60870.2|60855.2|686
1621344600000|2021-05-18 13:30:00|60880.9|60865.9|60887.5|60872.5|60892.4|60877.4|60869.3|60854.3|703
1621344900000|2021-05-18 13:35:00|60886.2|60871.2|60863.8|60848.8|60892.2|60877.2|60861.3|60846|775
1621345200000|2021-05-18 13:40:00|60863.3|60848.3|60880.7|60865.7|60883.7|60867.1|60863.1|60847.5|952
1621345500000|2021-05-18 13:45:00|60880.8|60865.8|60880.3|60865.3|60893.3|60878.3|60873.8|60858.8|915
1621345800000|2021-05-18 13:50:00|60879.6|60864.6|60862.5|60847.5|60886.2|60871.2|60860.4|60845.4|877
1621346100000|2021-05-18 13:55:00|60862.4|60847.4|60899.4|60884.4|60900|60885|60860.5|60845.5|913
1621346400000|2021-05-18 14:00:00|60899|60884|60917.4|60897.4|60920.2|60902.6|60889.1|60874.1|956
1621346700000|2021-05-18 14:05:00|60917.9|60897.9|60919.4|60904.4|60923.8|60906|60906|60888.1|952
1621347000000|2021-05-18 14:10:00|60919.2|60904.2|60926.2|60911.2|60929|60914|60911.5|60896.5|825
1621347300000|2021-05-18 14:15:00|60926.1|60911.1|60931.1|60916.1|60934.6|60919.6|60913.2|60898.2|836
1621347600000|2021-05-18 14:20:00|60929.7|60914.7|60907.3|60892.3|60933.3|60918.3|60905.4|60890.4|813
1621347900000|2021-05-18 14:25:00|60907.1|60892.1|60914.9|60899.9|60916.7|60901.7|60891.2|60876.2|845
1621348200000|2021-05-18 14:30:00|60914.8|60899.8|60908.5|60893.5|60915.5|60900.5|60903.5|60888.5|730
1621348500000|2021-05-18 14:35:00|60907.9|60892.9|60905.4|60890.4|60919.3|60904.3|60898.3|60883.3|750
1621348800000|2021-05-18 14:40:00|60905.1|60890.1|60904.4|60889.4|60913.6|60898.6|60893.5|60878.5|819
1621349100000|2021-05-18 14:45:00|60904|60889|60889.7|60874.7|60905.3|60890.3|60885|60866.7|768
1621349400000|2021-05-18 14:50:00|60889.4|60874.4|60874.5|60859.5|60912.5|60892.5|60874.3|60858.4|796
1621349700000|2021-05-18 14:55:00|60874.4|60859.4|60874.2|60859.2|60879.6|60864.6|60845.9|60830.4|1036
1621350000000|2021-05-18 15:00:00|60873.9|60858.9|60882.8|60867.8|60888.3|60870.4|60870.4|60855.4|896
1621350300000|2021-05-18 15:05:00|60882.7|60867.7|60875.3|60855.3|60883.8|60867.7|60861.9|60844.6|856
1621350600000|2021-05-18 15:10:00|60875.5|60855.5|60896.5|60881.5|60898.9|60882.5|60865|60848.6|777
1621350900000|2021-05-18 15:15:00|60896.7|60881.7|60907.3|60892.3|60916.1|60901.1|60893.1|60877.8|761
1621351200000|2021-05-18 15:20:00|60907.4|60892.4|60926.9|60906.9|60927|60909|60905.9|60888.8|720
1621351500000|2021-05-18 15:25:00|60924.6|60909.6|60925.9|60910.9|60937.9|60920.5|60921.5|60903.5|664
1621351800000|2021-05-18 15:30:00|60926.1|60911.1|60952.3|60932.3|60953.5|60936|60922.8|60905.9|785
1621352100000|2021-05-18 15:35:00|60951.5|60931.5|60928.8|60913.8|60972.4|60952.4|60924.2|60906.6|871
1621352400000|2021-05-18 15:40:00|60931.6|60911.6|60928.4|60913.4|60941.7|60923.8|60924.5|60909.5|706
1621352700000|2021-05-18 15:45:00|60928.6|60913.6|60929|60914|60947.1|60932.1|60927.5|60912.5|693
1621353000000|2021-05-18 15:50:00|60929.2|60914.2|60937|60922|60943|60926.4|60928.2|60913.2|614
1621353300000|2021-05-18 15:55:00|60937.2|60922.2|60949.3|60934.3|60954.1|60939.1|60931|60915.4|757
1621353600000|2021-05-18 16:00:00|60949.7|60934.7|60939.9|60924.9|60955.6|60940.6|60936.8|60921.8|795
1621353900000|2021-05-18 16:05:00|60940|60925|60935.7|60920.7|60950.3|60933|60935.2|60919.5|705
1621354200000|2021-05-18 16:10:00|60937.6|60917.6|60924.4|60909.4|60949.2|60934.2|60923.4|60906.7|705
1621354500000|2021-05-18 16:15:00|60926.2|60911.2|60920.6|60905.6|60930.9|60915.3|60919.7|60903.2|639
1621354800000|2021-05-18 16:20:00|60920.3|60905.3|60901.4|60881.4|60923.9|60907.6|60898|60881.4|665
1621355100000|2021-05-18 16:25:00|60898.7|60883.7|60882.1|60862.1|60906|60889.3|60878.4|60861.3|625
1621355400000|2021-05-18 16:30:00|60882.2|60862.2|60892.3|60877.3|60895|60879.4|60880.5|60862|594
1621355700000|2021-05-18 16:35:00|60892.2|60877.2|60887.2|60872.2|60897.8|60882.2|60886.6|60869.5|452
1621356000000|2021-05-18 16:40:00|60887.1|60872.1|60890.5|60875.5|60899.5|60881.5|60878.5|60860.7|589
1621356300000|2021-05-18 16:45:00|60890.4|60875.4|60889.6|60869.6|60895.9|60880.9|60884.3|60866.3|505
1621356600000|2021-05-18 16:50:00|60888.8|60868.8|60885.2|60870.2|60889.3|60873|60876.7|60859.4|543
1621356900000|2021-05-18 16:55:00|60884.8|60869.8|60878.5|60858.5|60885.1|60870.1|60874.9|60857.7|582
1621357200000|2021-05-18 17:00:00|60875.6|60860.6|60868.3|60853.3|60878.2|60862.5|60864.3|60849.3|584
1621357500000|2021-05-18 17:05:00|60866.9|60851.9|60885.7|60870.7|60886.5|60871.5|60866.2|60851.2|530
1621357800000|2021-05-18 17:10:00|60885|60870|60880.7|60865.7|60885|60870|60879.2|60864.2|526
1621358100000|2021-05-18 17:15:00|60880.8|60865.8|60880.9|60865.9|60883.4|60868.4|60878.3|60863.3|499
1621358400000|2021-05-18 17:20:00|60880.8|60865.8|60880.7|60865.7|60883.5|60868.5|60878.9|60863.9|448
1621358700000|2021-05-18 17:25:00|60880.5|60865.5|60878.6|60863.6|60883.7|60868.7|60877.9|60861.9|418
1621359000000|2021-05-18 17:30:00|60878.4|60863.4|60878|60863|60878.8|60863.8|60870.9|60855.9|431
1621359300000|2021-05-18 17:35:00|60878.3|60863.3|60867.5|60852.5|60881.3|60866.3|60866.7|60851.7|483
1621359600000|2021-05-18 17:40:00|60867.3|60852.3|60852|60837|60869.1|60854.1|60849|60834|540
1621359900000|2021-05-18 17:45:00|60852.1|60837.1|60852.5|60837.5|60856.4|60840.9|60840|60825|639
1621360200000|2021-05-18 17:50:00|60852.9|60837.9|60850.1|60835.1|60853.7|60838.7|60847.3|60832.3|456
1621360500000|2021-05-18 17:55:00|60850.7|60835.7|60842.7|60827.7|60851.4|60836.4|60839.8|60824.8|555
1621360800000|2021-05-18 18:00:00|60844.2|60829.2|60848.3|60833.3|60849.4|60834.4|60839.3|60824.3|578
1621361100000|2021-05-18 18:05:00|60847.8|60832.8|60843.8|60828.8|60849.9|60834.9|60842.9|60827.9|416
1621361400000|2021-05-18 18:10:00|60843.9|60828.9|60822.9|60807.9|60844.5|60829.5|60822.4|60804.6|621
1621361700000|2021-05-18 18:15:00|60822.5|60807.5|60829.6|60814.6|60832.1|60815.8|60815.5|60800.5|611
1621362000000|2021-05-18 18:20:00|60829.4|60814.4|60820.8|60805.8|60831.9|60816.2|60820.5|60805.5|474
1621362300000|2021-05-18 18:25:00|60821|60806|60823.5|60808.5|60823.9|60808.9|60814.1|60799.1|559
1621362600000|2021-05-18 18:30:00|60823.7|60808.7|60822.8|60807.8|60828.5|60813.5|60819.3|60804.3|514
1621362900000|2021-05-18 18:35:00|60822.9|60807.9|60820.1|60805.1|60825.1|60810.1|60817.6|60802.6|586
1621363200000|2021-05-18 18:40:00|60820|60805|60820|60805|60828.4|60813.4|60816.9|60801.9|668
1621363500000|2021-05-18 18:45:00|60819.1|60804.1|60826.1|60811.1|60836.7|60821.5|60819.1|60804.1|726
1621363800000|2021-05-18 18:50:00|60826|60811|60819.4|60804.4|60827.7|60812.7|60817.2|60802.2|549
1621364100000|2021-05-18 18:55:00|60819.8|60804.8|60813.7|60798.7|60821.1|60806.1|60809.8|60794.8|584
1621364400000|2021-05-18 19:00:00|60814|60799|60811.8|60796.8|60819.6|60802.3|60809.4|60794.4|562
1621364700000|2021-05-18 19:05:00|60812|60797|60819.6|60804.6|60821.9|60804.6|60809.3|60794.3|648
1621365000000|2021-05-18 19:10:00|60819.5|60804.5|60828.2|60813.2|60829.2|60813.2|60813|60795.8|556
1621365300000|2021-05-18 19:15:00|60828.1|60813.1|60820|60805|60831|60813.9|60819.7|60802.7|501
1621365600000|2021-05-18 19:20:00|60819.9|60804.9|60821.4|60801.4|60826.1|60808.9|60814.8|60798.2|435
1621365900000|2021-05-18 19:25:00|60820.7|60800.7|60824.1|60804.1|60827.6|60809.6|60817.4|60800.7|469
1621366200000|2021-05-18 19:30:00|60824|60804|60821.8|60806.8|60827.1|60809.2|60817.7|60799.6|531
1621366500000|2021-05-18 19:35:00|60821.9|60806.9|60823.1|60808.1|60830|60813.5|60821.3|60803.6|482
1621366800000|2021-05-18 19:40:00|60822.9|60807.9|60820.6|60805.6|60827.6|60810.5|60817.6|60802.6|503
1621367100000|2021-05-18 19:45:00|60819.8|60804.8|60825.5|60810.5|60826.3|60811.3|60814.5|60799.5|579
1621367400000|2021-05-18 19:50:00|60827|60812|60825.6|60810.6|60830.8|60813.4|60824.6|60806.9|688
1621367700000|2021-05-18 19:55:00|60825.9|60810.9|60830.1|60810.1|60831.8|60813.7|60822.3|60805.7|625
1621368000000|2021-05-18 20:00:00|60830|60810|60837.3|60817.3|60838|60818|60824.3|60804.3|629
1621368300000|2021-05-18 20:05:00|60837.4|60817.4|60835.8|60815.8|60838.3|60820.1|60834.1|60814.1|325
1621368600000|2021-05-18 20:10:00|60835.7|60815.7|60839.7|60819.7|60845.5|60825.5|60835.1|60815.1|349
1621368900000|2021-05-18 20:15:00|60839.2|60819.2|60840.9|60820.9|60842.4|60822.4|60839.1|60819.1|243
1621369200000|2021-05-18 20:20:00|60840.8|60820.8|60846.1|60826.1|60847.2|60827.2|60840.8|60820.8|136
1621369500000|2021-05-18 20:25:00|60846|60826|60831.6|60811.6|60848.7|60828.7|60830.4|60810.4|370
1621369800000|2021-05-18 20:30:00|60831.3|60811.3|60833.9|60813.9|60839.9|60819.9|60826.5|60806.5|378
1621370100000|2021-05-18 20:35:00|60834|60814|60847.5|60827.5|60847.7|60827.7|60833.2|60813.5|304
1621370400000|2021-05-18 20:40:00|60849.4|60832.5|60851.6|60831.6|60851.8|60832.5|60837.1|60817.1|383
1621370700000|2021-05-18 20:45:00|60850.3|60830.3|60846.8|60826.8|60850.3|60830.3|60838.8|60821|302
1621371000000|2021-05-18 20:50:00|60847.1|60827.1|60849.7|60829.7|60850.3|60830.3|60845.6|60825.6|407
1621371300000|2021-05-18 20:55:00|60849.6|60829.6|60849.4|60829.4|60849.9|60829.9|60844.3|60824.3|575
1621371600000|2021-05-18 21:00:00|60852.6|60826.8|60849.8|60820.2|60854.8|60829.4|60849.8|60805.7|79
1621371900000|2021-05-18 21:05:00|60853.9|60802.8|60853.3|60809.8|60856.8|60821.7|60845.8|60796.1|97
1621372200000|2021-05-18 21:10:00|60856.8|60812.5|60848.3|60812|60856.8|60823.8|60836.1|60798.9|122
1621372500000|2021-05-18 21:15:00|60845.3|60812.1|60854.4|60825.9|60860.5|60831.9|60840.6|60803.2|170
1621372800000|2021-05-18 21:20:00|60853.5|60826.6|60851|60829|60865.5|60832.9|60844|60816.7|152
1621373100000|2021-05-18 21:25:00|60850.7|60830.7|60855.4|60834|60863.7|60836.5|60847.4|60817.7|130
1621373400000|2021-05-18 21:30:00|60854.9|60834.9|60855|60831.1|60859.6|60837.4|60850.7|60826.9|182
1621373700000|2021-05-18 21:35:00|60854.1|60832.5|60848.3|60824.6|60855.7|60834.5|60845.1|60822.4|183
1621374000000|2021-05-18 21:40:00|60848.1|60824.5|60848.7|60828.7|60853.2|60830.1|60844.3|60820.9|137
1621374300000|2021-05-18 21:45:00|60848.3|60828.3|60846.8|60826.8|60857.8|60829.2|60844.4|60818.2|134
1621374600000|2021-05-18 21:50:00|60847.2|60827.2|60847.8|60826.6|60856.6|60832.7|60845.7|60823.2|114
1621374900000|2021-05-18 21:55:00|60853.8|60823.5|60839.9|60819.9|60853.8|60829|60834.7|60811.6|211
1621375200000|2021-05-18 22:00:00|60840.5|60820.5|60839.9|60819.9|60841.8|60821.8|60835.5|60815.5|356
1621375500000|2021-05-18 22:05:00|60840|60820|60842.5|60822.5|60843.2|60823.2|60838.9|60818.9|233
1621375800000|2021-05-18 22:10:00|60842.6|60822.6|60844|60824|60845.9|60825.9|60841.3|60821.3|257
1621376100000|2021-05-18 22:15:00|60843.4|60823.4|60847.6|60827.6|60849.1|60829.1|60843.4|60823.4|263
1621376400000|2021-05-18 22:20:00|60847.3|60827.3|60852.1|60832.1|60852.5|60832.5|60846.7|60826.7|227
1621376700000|2021-05-18 22:25:00|60851.4|60831.4|60851.5|60831.5|60854.1|60834.1|60850.4|60830.4|270
1621377000000|2021-05-18 22:30:00|60851|60831|60847.9|60827.9|60852.3|60832.3|60847.2|60827.2|224
1621377300000|2021-05-18 22:35:00|60848|60828|60848|60828|60848.4|60828.4|60846.9|60826.9|171
1621377600000|2021-05-18 22:40:00|60847.9|60827.9|60846.1|60826.1|60849.8|60829.8|60844.6|60824.6|218
1621377900000|2021-05-18 22:45:00|60845.7|60825.7|60844.3|60824.3|60847.6|60827.6|60844.3|60824.3|242
1621378200000|2021-05-18 22:50:00|60844.7|60824.7|60843|60823|60846.4|60826.4|60842.1|60822.1|183
1621378500000|2021-05-18 22:55:00|60842.9|60822.9|60842.1|60822.1|60843.6|60823.6|60838.7|60818.7|238
1621378800000|2021-05-18 23:00:00|60842.2|60822.2|60851.7|60831.7|60854.6|60834.6|60842.2|60822.2|298
1621379100000|2021-05-18 23:05:00|60851.8|60831.8|60846.4|60826.4|60852.5|60832.5|60845.9|60825.9|280
1621379400000|2021-05-18 23:10:00|60846.2|60826.2|60852.2|60832.2|60852.9|60832.9|60845.8|60825.8|255
1621379700000|2021-05-18 23:15:00|60852.1|60832.1|60852.6|60832.6|60853.3|60833.3|60849.1|60829.1|197
1621380000000|2021-05-18 23:20:00|60852|60832|60853.6|60833.6|60855.3|60835.3|60851.5|60831.5|196
1621380300000|2021-05-18 23:25:00|60853.4|60833.4|60850.7|60830.7|60855.5|60835.5|60848.6|60828.6|241
1621380600000|2021-05-18 23:30:00|60850.1|60830.1|60845.6|60825.6|60852.3|60832.3|60843.1|60823.1|307
1621380900000|2021-05-18 23:35:00|60845.4|60825.4|60844.6|60824.6|60847|60828.1|60843.1|60823.1|339
1621381200000|2021-05-18 23:40:00|60845.3|60825.3|60842.6|60822.6|60845.3|60825.3|60838.9|60818.9|303
1621381500000|2021-05-18 23:45:00|60842.7|60822.7|60838.3|60818.3|60844.4|60824.4|60837.1|60817.1|376
1621381800000|2021-05-18 23:50:00|60838.4|60818.4|60838.1|60818.1|60841.1|60821.1|60834|60814|318
1621382100000|2021-05-18 23:55:00|60838.4|60818.4|60850.5|60830.5|60854.5|60834.5|60837.5|60817.5|379
1621382400000|2021-05-19 00:00:00|60850.2|60830.2|60854.9|60834.9|60857.5|60837.5|60844.7|60824.7|592
1621382700000|2021-05-19 00:05:00|60854.8|60834.8|60844.9|60824.9|60857.3|60837.3|60840.3|60820.3|545
1621383000000|2021-05-19 00:10:00|60844.7|60824.7|60844.3|60824.3|60850.3|60830.3|60839|60819|532
1621383300000|2021-05-19 00:15:00|60844.2|60824.2|60847.5|60827.5|60848.7|60829|60841.4|60822|414
1621383600000|2021-05-19 00:20:00|60847.4|60827.4|60831.5|60811.5|60849.9|60832.3|60829|60809|499
1621383900000|2021-05-19 00:25:00|60831.6|60811.6|60834|60814|60835.1|60815.1|60826.2|60806.2|549
1621384200000|2021-05-19 00:30:00|60833.9|60813.9|60833.6|60813.6|60834.7|60814.7|60826.8|60806.8|528
1621384500000|2021-05-19 00:35:00|60833.8|60813.8|60829.1|60809.1|60834.4|60816.1|60826.7|60806.7|373
1621384800000|2021-05-19 00:40:00|60829.3|60809.3|60815.7|60795.7|60831.1|60811.2|60814.7|60794.7|452
1621385100000|2021-05-19 00:45:00|60816|60796|60803.4|60783.4|60819.3|60799.3|60798.6|60778.6|666
1621385400000|2021-05-19 00:50:00|60803.3|60783.3|60820|60800|60824.3|60804.3|60800.4|60780.4|699
1621385700000|2021-05-19 00:55:00|60818.7|60798.7|60830.7|60810.7|60835.5|60815.5|60814.9|60795.5|648
1621386000000|2021-05-19 01:00:00|60830.6|60810.6|60835.8|60815.8|60853.9|60833.9|60830.5|60810.5|772
1621386300000|2021-05-19 01:05:00|60835.6|60815.6|60828.8|60808.8|60841.7|60821.7|60828.6|60808.6|708
1621386600000|2021-05-19 01:10:00|60828.5|60808.5|60837|60817|60844.7|60824.7|60824.3|60804.3|712
1621386900000|2021-05-19 01:15:00|60837.2|60817.2|60838.2|60818.2|60842.1|60822.1|60832|60812|577
1621387200000|2021-05-19 01:20:00|60838.3|60818.3|60856.9|60836.9|60864.9|60844.9|60835.1|60815.1|690
1621387500000|2021-05-19 01:25:00|60857.1|60837.1|60841.1|60821.1|60859|60840.9|60837.7|60817.7|544
1621387800000|2021-05-19 01:30:00|60841.2|60821.2|60844.1|60824.1|60847.6|60827.6|60836.4|60816.4|571
1621388100000|2021-05-19 01:35:00|60844.3|60824.3|60850.2|60830.2|60852.4|60832.4|60841.4|60821.4|556
1621388400000|2021-05-19 01:40:00|60850.5|60830.5|60855.3|60835.3|60861.7|60842.5|60846.7|60826.7|593
1621388700000|2021-05-19 01:45:00|60855.4|60835.4|60849.6|60829.6|60856.7|60838.8|60848|60828|492
1621389000000|2021-05-19 01:50:00|60849.5|60829.5|60850|60830|60857.9|60837.9|60848.2|60828.2|503
1621389300000|2021-05-19 01:55:00|60849.9|60829.9|60853.7|60833.7|60856.6|60836.6|60842.8|60823.7|570
1621389600000|2021-05-19 02:00:00|60853.3|60833.3|60874|60854|60874.4|60854.4|60853.3|60833.3|711
1621389900000|2021-05-19 02:05:00|60874.2|60854.2|60867.5|60847.5|60876.1|60856.1|60862.3|60842.3|671
1621390200000|2021-05-19 02:10:00|60867.8|60847.8|60865.8|60845.8|60875.3|60855.3|60861.2|60841.2|637
1621390500000|2021-05-19 02:15:00|60865.7|60845.7|60866.1|60846.1|60867|60849.3|60860|60840.8|501
1621390800000|2021-05-19 02:20:00|60866.2|60846.2|60865.5|60845.5|60869.5|60849.5|60861.6|60841.6|554
1621391100000|2021-05-19 02:25:00|60865.2|60845.2|60858.9|60838.9|60865.2|60845.2|60853.4|60833.4|513
1621391400000|2021-05-19 02:30:00|60858.7|60838.7|60849.2|60829.2|60860.7|60840.7|60842.2|60822.2|661
1621391700000|2021-05-19 02:35:00|60848.6|60828.6|60840.8|60820.8|60850.1|60832.2|60838.3|60818.3|484
1621392000000|2021-05-19 02:40:00|60840.9|60820.9|60849.5|60829.5|60856.9|60836.9|60840.7|60820.7|581
1621392300000|2021-05-19 02:45:00|60850|60830|60847.2|60827.2|60858.5|60838.5|60846.5|60826.5|440
1621392600000|2021-05-19 02:50:00|60847.3|60827.3|60854.3|60834.3|60855.7|60835.7|60843.8|60823.8|537
1621392900000|2021-05-19 02:55:00|60853.7|60833.7|60851.3|60831.3|60855.4|60835.4|60845.8|60825.8|543
1621393200000|2021-05-19 03:00:00|60851.5|60831.5|60854.2|60834.2|60856.8|60838.6|60848.9|60828.9|637
1621393500000|2021-05-19 03:05:00|60853.4|60833.4|60843|60823|60854.4|60836.5|60842.6|60822.6|407
1621393800000|2021-05-19 03:10:00|60842.9|60822.9|60842|60822|60844.5|60824.5|60836.2|60818.1|398
1621394100000|2021-05-19 03:15:00|60842.1|60822.1|60831.8|60816.8|60842.1|60825.7|60831.4|60811.5|475
1621394400000|2021-05-19 03:20:00|60834.9|60814.9|60830.8|60810.8|60834.9|60817.1|60827.1|60808.3|505
1621394700000|2021-05-19 03:25:00|60830.6|60810.6|60822|60802|60831.4|60813.2|60820.1|60800.1|469
1621395000000|2021-05-19 03:30:00|60822.1|60802.1|60815.4|60795.4|60822.4|60803.3|60811.7|60793.8|456
1621395300000|2021-05-19 03:35:00|60815.2|60795.2|60814.7|60794.7|60817.5|60797.5|60809|60789|512
1621395600000|2021-05-19 03:40:00|60813.8|60793.8|60818.9|60798.9|60820.6|60801.7|60813|60793.3|506
1621395900000|2021-05-19 03:45:00|60818.8|60798.8|60815.3|60795.3|60820.8|60803.7|60813.9|60795.3|396
1621396200000|2021-05-19 03:50:00|60816.3|60796.3|60810.8|60790.8|60817.7|60797.7|60808.3|60788.3|375
1621396500000|2021-05-19 03:55:00|60810.7|60790.7|60815.6|60795.6|60816.1|60797.4|60809.2|60789.2|411
1621396800000|2021-05-19 04:00:00|60815.5|60795.5|60808|60788|60815.9|60795.9|60804.4|60784.4|517
1621397100000|2021-05-19 04:05:00|60807.9|60787.9|60802.1|60782.1|60808.4|60790.4|60799.4|60782|464
1621397400000|2021-05-19 04:10:00|60802.2|60782.2|60799.2|60779.2|60804.5|60785.6|60797.8|60779.2|388
1621397700000|2021-05-19 04:15:00|60799.7|60779.7|60790.4|60775.4|60800.2|60782.3|60788.1|60768.7|435
1621398000000|2021-05-19 04:20:00|60791.2|60776.2|60789.5|60769.5|60794.3|60776.2|60787.5|60767.9|404
1621398300000|2021-05-19 04:25:00|60789.6|60769.6|60788|60768|60790.4|60772.9|60785.4|60767.2|266
1621398600000|2021-05-19 04:30:00|60787.9|60767.9|60792.9|60772.9|60796.4|60778.1|60787.8|60767.8|457
1621398900000|2021-05-19 04:35:00|60792.7|60772.7|60795.6|60775.6|60796.1|60776.1|60789.5|60772|407
1621399200000|2021-05-19 04:40:00|60795.7|60775.7|60805.8|60785.8|60806.2|60787.8|60792.4|60772.4|495
1621399500000|2021-05-19 04:45:00|60806.3|60786.3|60805.3|60785.3|60810.5|60792.3|60803.1|60784.7|524
1621399800000|2021-05-19 04:50:00|60805.1|60785.1|60809.4|60789.4|60812.2|60794.6|60802|60784.5|448
1621400100000|2021-05-19 04:55:00|60809.5|60789.5|60805.8|60785.8|60809.7|60791.6|60797.8|60777.8|477
1621400400000|2021-05-19 05:00:00|60806|60786|60796.3|60776.3|60809.5|60789.5|60796.3|60776.3|431
1621400700000|2021-05-19 05:05:00|60796.4|60776.4|60798.4|60778.4|60800.6|60783.1|60793.3|60775.6|450
1621401000000|2021-05-19 05:10:00|60798.2|60778.2|60795.2|60775.2|60800.5|60783.1|60794.2|60774.2|434
1621401300000|2021-05-19 05:15:00|60795.4|60775.4|60792.3|60772.3|60801.3|60783.9|60789.6|60770.3|423
1621401600000|2021-05-19 05:20:00|60792.4|60772.4|60787|60767|60793.3|60775.7|60784.1|60766.3|327
1621401900000|2021-05-19 05:25:00|60786.8|60766.8|60788.8|60768.8|60790.5|60772.9|60784.2|60765.6|384
1621402200000|2021-05-19 05:30:00|60788.7|60768.7|60790.3|60770.3|60792.1|60774.7|60785.4|60766.9|462
1621402500000|2021-05-19 05:35:00|60790.6|60770.6|60785.3|60770.3|60792|60774.4|60784.9|60766.9|393
1621402800000|2021-05-19 05:40:00|60784.8|60769.8|60780.3|60760.3|60792.4|60774.3|60780.3|60760.3|388
1621403100000|2021-05-19 05:45:00|60780.7|60760.7|60760|60740|60785.4|60765.4|60759.1|60739.1|584
1621403400000|2021-05-19 05:50:00|60759.2|60739.2|60762.3|60742.3|60769.2|60750.1|60750.3|60730.3|636
1621403700000|2021-05-19 05:55:00|60762.5|60742.5|60765.7|60745.7|60767.9|60749.3|60752.5|60734.2|559
1621404000000|2021-05-19 06:00:00|60765.9|60745.9|60760|60740|60773.7|60753.7|60755.9|60735.9|695
1621404300000|2021-05-19 06:05:00|60759.1|60739.1|60754.1|60734.1|60774.5|60756.5|60749.9|60731.2|754
1621404600000|2021-05-19 06:10:00|60754|60734|60749.2|60734.2|60764.3|60748.3|60748.9|60732.8|691
1621404900000|2021-05-19 06:15:00|60750.6|60735.6|60751.7|60736.7|60762.2|60746.2|60749.2|60734.2|607
1621405200000|2021-05-19 06:20:00|60751.8|60736.8|60745.1|60730.1|60757.6|60740.6|60745|60729.5|500
1621405500000|2021-05-19 06:25:00|60745.5|60730.5|60739.6|60724.6|60754.6|60739.3|60736.5|60718.9|765
1621405800000|2021-05-19 06:30:00|60739.7|60724.7|60768.8|60748.8|60768.8|60752.2|60737.6|60722.6|763
1621406100000|2021-05-19 06:35:00|60766.4|60751.4|60763.5|60748.5|60777.5|60762.5|60761.2|60746.2|794
1621406400000|2021-05-19 06:40:00|60763.7|60748.7|60769.8|60754.8|60776.8|60761.8|60754.5|60739.5|691
1621406700000|2021-05-19 06:45:00|60769.4|60754.4|60778.4|60763.4|60780.5|60765.5|60763.1|60748.1|678
1621407000000|2021-05-19 06:50:00|60779|60764|60754.1|60739.1|60782.9|60767.9|60752.7|60737.7|706
1621407300000|2021-05-19 06:55:00|60754.3|60739.3|60768.3|60753.3|60769.4|60754.4|60749.8|60734.8|674
1621407600000|2021-05-19 07:00:00|60768.2|60753.2|60735.6|60720.6|60787.9|60770.9|60735|60717.7|977
1621407900000|2021-05-19 07:05:00|60735.7|60720.7|60772.8|60757.8|60776|60758.8|60734|60717.5|872
1621408200000|2021-05-19 07:10:00|60771.6|60756.6|60763|60748|60784.3|60769.3|60757.3|60742.3|834
1621408500000|2021-05-19 07:15:00|60763.7|60748.7|60781.6|60766.6|60784|60769|60761.1|60744.9|848
1621408800000|2021-05-19 07:20:00|60781.4|60766.4|60793.3|60778.3|60802.2|60787.2|60773.3|60758.3|867
1621409100000|2021-05-19 07:25:00|60793.4|60778.4|60790.7|60775.7|60799.6|60784.6|60769|60754|868
1621409400000|2021-05-19 07:30:00|60791.4|60776.4|60824.3|60809.3|60825.2|60810.2|60790.4|60775.4|828
1621409700000|2021-05-19 07:35:00|60824.4|60809.4|60825.1|60810.1|60831.5|60816.5|60819.4|60804.4|815
1621410000000|2021-05-19 07:40:00|60825.3|60810.3|60825.6|60810.6|60838|60823|60818.2|60802.8|821
1621410300000|2021-05-19 07:45:00|60826.5|60811.5|60845.8|60830.8|60846.3|60831.3|60818.3|60803.3|837
1621410600000|2021-05-19 07:50:00|60845.9|60830.9|60872.5|60857.5|60878.5|60862.3|60835.5|60818.3|848
1621410900000|2021-05-19 07:55:00|60871|60856|60853.5|60838.5|60871|60856|60849.7|60834.7|890
1621411200000|2021-05-19 08:00:00|60852|60837|60837|60822|60863.4|60848.4|60834.4|60819.4|914
1621411500000|2021-05-19 08:05:00|60836.9|60821.9|60835.6|60820.6|60846|60831|60827.2|60812.2|788
1621411800000|2021-05-19 08:10:00|60834.4|60819.4|60840.2|60825.2|60851.9|60836.9|60828.4|60813.4|740
1621412100000|2021-05-19 08:15:00|60840.3|60825.3|60846|60831|60850.7|60835.2|60837|60820.4|762
1621412400000|2021-05-19 08:20:00|60846.4|60831.4|60840.7|60825.7|60848.3|60833.3|60828.5|60813.5|768
1621412700000|2021-05-19 08:25:00|60840.2|60825.2|60886.6|60871.6|60888.7|60873.7|60840|60825|867
1621413000000|2021-05-19 08:30:00|60886.5|60871.5|60864.5|60849.5|60888.4|60873.4|60848.1|60833.1|796
1621413300000|2021-05-19 08:35:00|60864.4|60849.4|60892.1|60877.1|60902|60887|60860.6|60843.5|834
1621413600000|2021-05-19 08:40:00|60892.3|60877.3|60908.3|60893.3|60921.7|60906.7|60890.8|60875.8|820
1621413900000|2021-05-19 08:45:00|60909.4|60894.4|60931|60916|60935.9|60920.9|60908.6|60893.6|874
1621414200000|2021-05-19 08:50:00|60931.3|60916.3|60906.3|60891.3|60933|60918|60902.6|60887.6|820
1621414500000|2021-05-19 08:55:00|60905.7|60890.7|60875.1|60860.1|60907.4|60892.4|60872|60855|856
1621414800000|2021-05-19 09:00:00|60875.3|60860.3|60862.6|60847.6|60878.8|60863.6|60856|60841|805
1621415100000|2021-05-19 09:05:00|60862.8|60847.8|60876|60861|60877.3|60862.3|60858|60843|783
1621415400000|2021-05-19 09:10:00|60876.4|60861.4|60881.1|60866.1|60888.3|60873.3|60872.4|60857.4|789
1621415700000|2021-05-19 09:15:00|60883.1|60868.1|60881.7|60866.7|60889.5|60874.5|60876|60861|810
1621416000000|2021-05-19 09:20:00|60881.9|60866.9|60891.7|60876.7|60892.6|60877.6|60879.5|60862|757
1621416300000|2021-05-19 09:25:00|60891.5|60876.5|60913.3|60898.3|60913.8|60898.8|60890.5|60875.5|829
1621416600000|2021-05-19 09:30:00|60913.6|60898.6|60899.2|60884.2|60920|60903.5|60898.6|60882|802
1621416900000|2021-05-19 09:35:00|60900.2|60885.2|60888.3|60873.3|60902.5|60887.5|60888.3|60873.3|754
1621417200000|2021-05-19 09:40:00|60888.4|60873.4|60895|60880|60899.3|60884.3|60886.3|60871.3|759
1621417500000|2021-05-19 09:45:00|60895.3|60880.3|60890.9|60875.9|60901.8|60886.8|60883|60868|820
1621417800000|2021-05-19 09:50:00|60891.1|60876.1|60891.9|60876.9|60900.9|60885.9|60883.9|60868.9|793
1621418100000|2021-05-19 09:55:00|60892|60877|60903.8|60888.8|60914.6|60899.6|60888.6|60873.6|841
1621418400000|2021-05-19 10:00:00|60903.9|60888.9|60890.8|60875.8|60906.8|60891|60884.8|60869.8|692
1621418700000|2021-05-19 10:05:00|60891.2|60876.2|60896.8|60881.8|60896.8|60881.8|60877.9|60862.9|663
1621419000000|2021-05-19 10:10:00|60896.7|60881.7|60908.9|60893.9|60914.4|60899.4|60890.4|60875.4|764
1621419300000|2021-05-19 10:15:00|60908.8|60893.8|60913.6|60898.6|60919|60901.6|60906.4|60891.4|724
1621419600000|2021-05-19 10:20:00|60913.7|60898.7|60935.8|60920.8|60951.2|60936.2|60911.1|60896.1|810
1621419900000|2021-05-19 10:25:00|60935.9|60920.9|60941.9|60926.9|60950.2|60935.2|60932.7|60917.7|813
1621420200000|2021-05-19 10:30:00|60941.6|60926.6|60949.4|60934.4|60956.2|60941.2|60940.6|60925.6|794
1621420500000|2021-05-19 10:35:00|60949.9|60934.9|60946.7|60931.7|60949.9|60934.9|60936.8|60921.8|687
1621420800000|2021-05-19 10:40:00|60946.8|60931.8|60928.2|60913.2|60947.5|60932.5|60925.4|60910.4|704
1621421100000|2021-05-19 10:45:00|60928.4|60913.4|60929.6|60914.6|60944.1|60929.1|60925.8|60910.8|698
1621421400000|2021-05-19 10:50:00|60929.7|60914.7|60925|60910|60934.1|60919.1|60918.8|60903.8|730
1621421700000|2021-05-19 10:55:00|60925.1|60910.1|60921.8|60906.8|60925.8|60910.8|60913.1|60896.2|756
1621422000000|2021-05-19 11:00:00|60922.5|60907.5|60917.9|60902.9|60927|60912|60913|60898|703
1621422300000|2021-05-19 11:05:00|60918.8|60903.8|60956|60941|60959.5|60944.5|60913.1|60898.1|893
1621422600000|2021-05-19 11:10:00|60954.1|60939.1|60936.5|60921.5|60955.7|60940.7|60936|60921|829
1621422900000|2021-05-19 11:15:00|60936|60921|60994|60974|60997.5|60982.5|60933.7|60918.7|891
1621423200000|2021-05-19 11:20:00|60994.6|60974.6|60980.5|60965.5|61013.9|60997.6|60973.8|60958.8|889
1621423500000|2021-05-19 11:25:00|60980.1|60965.1|60963.7|60948.7|60980.5|60965.5|60958.3|60943.3|903
1621423800000|2021-05-19 11:30:00|60963.4|60948.4|60950.6|60935.6|60965.6|60950.6|60950.2|60935.2|845
1621424100000|2021-05-19 11:35:00|60950.7|60935.7|60954.2|60939.2|60956.2|60941.2|60941.4|60926.4|864
1621424400000|2021-05-19 11:40:00|60954.3|60939.3|60959.3|60944.3|60971.5|60956.5|60953.3|60938.3|827
1621424700000|2021-05-19 11:45:00|60959.4|60944.4|60958.4|60943.4|60964.2|60949.2|60946|60931|817
1621425000000|2021-05-19 11:50:00|60958.5|60943.5|60949.1|60934.1|60961.2|60946.2|60948.2|60933.2|752
1621425300000|2021-05-19 11:55:00|60945.8|60930.8|60922.7|60907.7|60945.8|60930.8|60922.3|60907.3|851
1621425600000|2021-05-19 12:00:00|60923.2|60908.2|60919.2|60904.2|60944.4|60929.4|60914.2|60899.2|831
1621425900000|2021-05-19 12:05:00|60920.4|60905.4|60909.6|60894.6|60920.9|60905.9|60908.6|60892.7|830
1621426200000|2021-05-19 12:10:00|60909.1|60894.1|60895.9|60880.9|60909.1|60894.1|60892.9|60877.9|803
1621426500000|2021-05-19 12:15:00|60896.1|60881.1|60887.5|60872.5|60902.8|60887.8|60880.2|60865.2|772
1621426800000|2021-05-19 12:20:00|60887.6|60872.6|60886.1|60871.1|60897.4|60882.4|60880|60865|802
1621427100000|2021-05-19 12:25:00|60887.5|60872.5|60883|60868|60893.1|60878.1|60882|60867|671
1621427400000|2021-05-19 12:30:00|60884.1|60869.1|60900.9|60885.9|60901|60886|60881.4|60866.4|876
1621427700000|2021-05-19 12:35:00|60900.2|60885.2|60896.8|60881.8|60900.4|60885.4|60883.7|60868.3|850
1621428000000|2021-05-19 12:40:00|60896.3|60881.3|60891.1|60876.1|60898.6|60883.6|60882.9|60867.9|738
1621428300000|2021-05-19 12:45:00|60890.8|60875.8|60899.3|60884.3|60901.7|60886.7|60885|60870|728
1621428600000|2021-05-19 12:50:00|60899.4|60884.4|60906.8|60891.8|60910.1|60892.8|60895.8|60879.1|842
1621428900000|2021-05-19 12:55:00|60906.7|60891.7|60918.8|60903.8|60931.8|60916.3|60890.2|60873.7|972
1621429200000|2021-05-19 13:00:00|60918.7|60903.7|60906.1|60891.1|60940|60924.5|60906|60891|1074
1621429500000|2021-05-19 13:05:00|60905.8|60890.8|60893.7|60878.7|60910.4|60893.3|60885.8|60870.8|997
1621429800000|2021-05-19 13:10:00|60894.2|60879.2|60891.6|60876.6|60898.2|60883.2|60883.1|60868.1|974
1621430100000|2021-05-19 13:15:00|60891.5|60876.5|60905.6|60885.6|60905.9|60885.9|60878.6|60858.6|1006
1621430400000|2021-05-19 13:20:00|60905.3|60885.3|60886.4|60866.4|60905.3|60885.6|60872|60852|1014
1621430700000|2021-05-19 13:25:00|60885.7|60865.7|60883.7|60863.7|60895|60876.9|60875.9|60858.7|811
1621431000000|2021-05-19 13:30:00|60881.5|60866.5|60871.3|60856.3|60888.4|60870.6|60868.5|60853.5|740
1621431300000|2021-05-19 13:35:00|60871.1|60856.1|60833.4|60818.4|60871.1|60856.1|60828.5|60813.5|747
1621431600000|2021-05-19 13:40:00|60833.2|60818.2|60796.4|60781.4|60837.5|60822.5|60792.6|60777.6|758
1621431900000|2021-05-19 13:45:00|60795.7|60780.7|60776.8|60761.8|60804.6|60789.6|60772.3|60757.3|765
1621432200000|2021-05-19 13:50:00|60776.9|60761.9|60795|60775|60799.1|60782.9|60764.2|60749.2|954
1621432500000|2021-05-19 13:55:00|60792.3|60777.3|60813.6|60798.6|60815.6|60800.6|60782.7|60767.7|974
1621432800000|2021-05-19 14:00:00|60813.5|60798.5|60811|60796|60834.9|60819.8|60805.9|60789.2|1022
1621433100000|2021-05-19 14:05:00|60812|60797|60840.6|60825.6|60846.9|60831.9|60801.6|60786.1|1035
1621433400000|2021-05-19 14:10:00|60841|60826|60851.7|60831.7|60870.3|60853|60833.8|60816.1|1009
1621433700000|2021-05-19 14:15:00|60848.9|60833.9|60853.9|60838.9|60869.1|60851.3|60847.1|60831.8|1006
1621434000000|2021-05-19 14:20:00|60854.4|60834.4|60846.4|60831.4|60859.1|60844.1|60837.9|60822.9|1008
1621434300000|2021-05-19 14:25:00|60846.5|60831.5|60814.6|60799.6|60852|60837|60807.9|60790.6|1004
1621434600000|2021-05-19 14:30:00|60814.4|60799.4|60821.8|60806.8|60836|60821|60810.9|60793.5|989
1621434900000|2021-05-19 14:35:00|60820.4|60805.4|60849.3|60834.3|60851.8|60834.9|60809.2|60791.7|1017
1621435200000|2021-05-19 14:40:00|60849.4|60834.4|60885.4|60865.4|60887.4|60867.4|60841.5|60825.1|1052
1621435500000|2021-05-19 14:45:00|60885.5|60865.5|60867|60847|60901.4|60881.4|60861.3|60843.7|1006
1621435800000|2021-05-19 14:50:00|60864.9|60849.9|60871.7|60856.7|60882.4|60866.5|60856.7|60841.7|917
1621436100000|2021-05-19 14:55:00|60872.3|60857.3|60876.2|60861.2|60891.8|60876.8|60866.1|60851.1|933
1621436400000|2021-05-19 15:00:00|60877.2|60862.2|60876.4|60861.4|60887.8|60871.9|60867.4|60852.4|939
1621436700000|2021-05-19 15:05:00|60876.2|60861.2|60878.1|60858.1|60891.6|60873.3|60868|60851|899
1621437000000|2021-05-19 15:10:00|60878.2|60858.2|60884.1|60864.1|60894.2|60876.3|60878.2|60858.2|862
1621437300000|2021-05-19 15:15:00|60884.3|60864.3|60885.2|60870.2|60890.3|60872.5|60877.1|60860.7|846
1621437600000|2021-05-19 15:20:00|60885.1|60870.1|60850.9|60835.9|60886.7|60871.7|60840.1|60825.1|896
1621437900000|2021-05-19 15:25:00|60851.1|60836.1|60862.2|60847.2|60864.2|60849.2|60843.8|60828.8|772
1621438200000|2021-05-19 15:30:00|60862.1|60847.1|60881|60866|60881|60866|60857.5|60842.5|827
1621438500000|2021-05-19 15:35:00|60881.3|60866.3|60872.3|60857.3|60889.1|60874.1|60867.4|60852.4|807
1621438800000|2021-05-19 15:40:00|60872.4|60857.4|60877.2|60862.2|60885.6|60870.6|60869.1|60854.1|724
1621439100000|2021-05-19 15:45:00|60877.1|60862.1|60880.3|60865.3|60889.8|60874.8|60876.9|60861.9|707
1621439400000|2021-05-19 15:50:00|60880.1|60865.1|60882.7|60867.7|60888|60873|60876.7|60861.7|652
1621439700000|2021-05-19 15:55:00|60882.2|60867.2|60879.5|60864.5|60883.2|60868.2|60869|60854|712
1621440000000|2021-05-19 16:00:00|60879.4|60864.4|60888.3|60873.3|60897.5|60882.5|60878.1|60863.1|799
1621440300000|2021-05-19 16:05:00|60888.4|60873.4|60888.1|60873.1|60895.5|60879.3|60880.8|60865.2|687
1621440600000|2021-05-19 16:10:00|60888.2|60873.2|60879.8|60864.8|60892.8|60876.1|60871.5|60854.3|673
1621440900000|2021-05-19 16:15:00|60880.4|60865.4|60876.2|60861.2|60891.4|60874.1|60875.8|60860.8|649
1621441200000|2021-05-19 16:20:00|60876.1|60861.1|60868.6|60853.6|60878.3|60862.5|60852.9|60837.9|659
1621441500000|2021-05-19 16:25:00|60868.9|60853.9|60883|60868|60889.5|60873.4|60868.5|60853.5|693
1621441800000|2021-05-19 16:30:00|60882.8|60867.8|60873.1|60858.1|60883.3|60868.3|60871.3|60856|624
1621442100000|2021-05-19 16:35:00|60872.7|60857.7|60886|60871|60888.8|60873.8|60869.3|60854.3|629
1621442400000|2021-05-19 16:40:00|60886.3|60871.3|60891|60876|60893.5|60878.5|60878.8|60863.8|679
1621442700000|2021-05-19 16:45:00|60891.1|60876.1|60891.4|60876.4|60894.4|60879.1|60883|60868|698
1621443000000|2021-05-19 16:50:00|60891.3|60876.3|60894.1|60879.1|60896.7|60881.7|60883.4|60868.4|727
1621443300000|2021-05-19 16:55:00|60894|60879|60903.9|60888.9|60906.3|60891.3|60887.1|60871.9|744
1621443600000|2021-05-19 17:00:00|60903.8|60888.8|60900.6|60885.6|60906.4|60891.4|60892.2|60875.2|670
1621443900000|2021-05-19 17:05:00|60900.8|60885.8|60895.7|60880.7|60904.2|60887|60889.1|60871.5|702
1621444200000|2021-05-19 17:10:00|60896|60881|60888.9|60873.9|60898.1|60883.1|60885.7|60865.9|745
1621444500000|2021-05-19 17:15:00|60888.8|60873.8|60893.4|60878.4|60895.5|60879.3|60888.2|60871.2|526
1621444800000|2021-05-19 17:20:00|60893.9|60878.9|60907.4|60892.4|60910.3|60892.9|60892.5|60875.4|625
1621445100000|2021-05-19 17:25:00|60907.3|60892.3|60909.1|60894.1|60913.9|60896.6|60900.5|60883.6|633
1621445400000|2021-05-19 17:30:00|60909.3|60894.3|60919.4|60904.4|60922.9|60905.9|60906.8|60889.4|642
1621445700000|2021-05-19 17:35:00|60919.1|60904.1|60913.3|60898.3|60927.6|60911.8|60912.3|60897.3|649
1621446000000|2021-05-19 17:40:00|60913.2|60898.2|60913.8|60898.8|60919.8|60903.2|60909.3|60893|569
1621446300000|2021-05-19 17:45:00|60913.7|60898.7|60924.2|60909.2|60930.2|60912.2|60912.1|60894.8|553
1621446600000|2021-05-19 17:50:00|60924.4|60909.4|60908.7|60888.7|60925.5|60909.4|60905.7|60888|561
1621446900000|2021-05-19 17:55:00|60908.6|60888.6|60921.1|60901.1|60923.6|60903.6|60906.1|60888.4|603
1621447200000|2021-05-19 18:00:00|60922.1|60893|61013.1|60993.1|61030|61010|60906.2|60886.2|963
1621447500000|2021-05-19 18:05:00|61008.8|60988.8|61031.2|61011.2|61091.2|61071.2|61004.6|60984.6|1143
1621447800000|2021-05-19 18:10:00|61026.9|61006.9|61034.9|61014.9|61091.8|61071.8|61025.5|61005.5|1118
1621448100000|2021-05-19 18:15:00|61036.6|61016.6|61061.2|61041.2|61078.7|61058.7|61033.3|61013.3|1078
1621448400000|2021-05-19 18:20:00|61060.8|61040.8|61004.1|60984.1|61066.2|61046.2|60965.4|60945.4|1106
1621448700000|2021-05-19 18:25:00|61005.4|60985.4|61009.6|60989.6|61035.5|61015.5|60998.9|60980.8|1022
1621449000000|2021-05-19 18:30:00|61009.8|60989.8|61038|61018|61048.4|61028.4|60995|60978.8|1001
1621449300000|2021-05-19 18:35:00|61038.1|61018.1|61069|61049|61072.3|61052.3|61019|60999|995
1621449600000|2021-05-19 18:40:00|61069.6|61049.6|61064.7|61044.7|61070.2|61050.2|61044.8|61026.9|997
1621449900000|2021-05-19 18:45:00|61065.6|61045.6|61112.2|61092.2|61116.4|61096.4|61064.5|61044.5|988
1621450200000|2021-05-19 18:50:00|61111.4|61091.4|61113.1|61093.1|61117.3|61100.1|61090.6|61072.6|930
1621450500000|2021-05-19 18:55:00|61113.2|61093.2|61105.8|61085.8|61118.1|61100.5|61077.5|61057.5|1013
1621450800000|2021-05-19 19:00:00|61106.5|61086.5|61128.5|61108.5|61163.3|61143.3|61105.4|61085.4|1052
1621451100000|2021-05-19 19:05:00|61128.4|61108.4|61127.6|61107.6|61149.6|61129.6|61118|61098|989
1621451400000|2021-05-19 19:10:00|61127.4|61107.4|61107.8|61087.8|61130.1|61111.6|61098.3|61078.4|900
1621451700000|2021-05-19 19:15:00|61109|61089|61096|61081|61112.4|61095.3|61095.3|61078.2|739
1621452000000|2021-05-19 19:20:00|61095.9|61080.9|61084.6|61069.6|61107.4|61089.2|61079.3|61061.5|806
1621452300000|2021-05-19 19:25:00|61084.2|61069.2|61083.2|61063.2|61095.7|61079.4|61080|61062.9|838
1621452600000|2021-05-19 19:30:00|61083.6|61063.6|61084.6|61064.6|61094.8|61074.8|61077.6|61057.6|757
1621452900000|2021-05-19 19:35:00|61084.8|61064.8|61103.7|61083.7|61103.8|61086.5|61081.1|61061.7|739
1621453200000|2021-05-19 19:40:00|61101.9|61086.9|61101.3|61081.3|61108.1|61090.2|61092.9|61074.4|809
1621453500000|2021-05-19 19:45:00|61097.6|61082.6|61118|61098|61137.7|61117.7|61092|61072|822
1621453800000|2021-05-19 19:50:00|61117.5|61097.5|61095.4|61075.4|61117.5|61097.5|61091.5|61071.5|945
1621454100000|2021-05-19 19:55:00|61095.7|61075.7|61093.4|61073.4|61101.9|61081.9|61088.2|61068.2|865
1621454400000|2021-05-19 20:00:00|61094|61074|61077.4|61057.4|61100.9|61080.9|61077.4|61057.4|689
1621454700000|2021-05-19 20:05:00|61078.7|61058.7|61076.8|61056.8|61083.7|61063.7|61076.3|61056.3|499
1621455000000|2021-05-19 20:10:00|61076.9|61056.9|61068.2|61048.2|61078.2|61058.2|61061.9|61041.9|534
1621455300000|2021-05-19 20:15:00|61068.4|61048.4|61073.8|61053.8|61074.2|61054.2|61065.8|61045.8|462
1621455600000|2021-05-19 20:20:00|61073.9|61053.9|61072.9|61052.9|61084.1|61064.1|61072|61052|392
1621455900000|2021-05-19 20:25:00|61072.3|61052.3|61070.1|61050.1|61076.4|61056.4|61068|61048|392
1621456200000|2021-05-19 20:30:00|61069.7|61049.7|61080.2|61060.2|61082.5|61062.5|61068.2|61048.2|374
1621456500000|2021-05-19 20:35:00|61080.1|61060.1|61081|61061|61081.4|61061.4|61072.1|61052.1|334
1621456800000|2021-05-19 20:40:00|61081.1|61061.1|61085.1|61065.1|61086.1|61067.6|61076.9|61058.1|307
1621457100000|2021-05-19 20:45:00|61085.5|61065.5|61086.3|61066.3|61090.1|61070.1|61082.7|61063.6|292
1621457400000|2021-05-19 20:50:00|61085.8|61065.8|61082.6|61062.6|61087.4|61067.4|61080.9|61060.9|598
1621457700000|2021-05-19 20:55:00|61080.8|61060.8|61093.7|61054.5|61095|61071.9|61078.3|61052.3|691
1621458000000|2021-05-19 21:00:00|61095.1|61053.4|61119.3|61049.1|61119.4|61054.5|61093.6|61029.6|18
1621458300000|2021-05-19 21:05:00|61120.6|61059.6|61109.1|61053.5|61130.7|61064.4|61103.1|61028.8|119
1621458600000|2021-05-19 21:10:00|61107.1|61058.9|61107.8|61036.7|61129.2|61065.7|61096.5|61032.5|143
1621458900000|2021-05-19 21:15:00|61107|61041.8|61110.6|61042.3|61118.1|61066.2|61097.1|61020.5|145
1621459200000|2021-05-19 21:20:00|61109.3|61033.6|61107|61043.2|61121.4|61058.2|61091.9|61020.8|122
1621459500000|2021-05-19 21:25:00|61096.1|61051.3|61103.8|61045|61109.6|61060.8|61091.3|61033.5|115
1621459800000|2021-05-19 21:30:00|61095|61051.9|61100.2|61049|61103.8|61058.6|61087.6|61036.2|128
1621460100000|2021-05-19 21:35:00|61096.4|61049.4|61095|61051|61108.9|61059.8|61087.9|61032|141
1621460400000|2021-05-19 21:40:00|61093.8|61053.3|61077.6|61057.6|61102.8|61064.8|61073.3|61032.3|207
1621460700000|2021-05-19 21:45:00|61078.9|61054.6|61088|61068|61093|61069.9|61074.5|61034.1|314
1621461000000|2021-05-19 21:50:00|61091.5|61069|61099.3|61062|61103.1|61072.4|61086.6|61058.1|201
1621461300000|2021-05-19 21:55:00|61097.7|61062.8|61083.8|61051.9|61104.7|61068.1|61078.4|61037.6|315
1621461600000|2021-05-19 22:00:00|61084|61052.1|61078.9|61058.9|61084.3|61063.6|61072.7|61049.9|484
1621461900000|2021-05-19 22:05:00|61079|61059|61084.9|61064.9|61087|61067|61078.2|61058.2|348
1621462200000|2021-05-19 22:10:00|61084.8|61064.8|61090.1|61070.1|61095.5|61075.5|61084.2|61064.2|246
1621462500000|2021-05-19 22:15:00|61090.2|61070.2|61090.7|61070.7|61092.2|61072.2|61086.8|61066.8|224
1621462800000|2021-05-19 22:20:00|61090.8|61070.8|61090.5|61070.5|61092|61072|61089.8|61069.8|254
1621463100000|2021-05-19 22:25:00|61090.4|61070.4|61090.7|61070.7|61093.2|61073.2|61088.5|61068.5|257
1621463400000|2021-05-19 22:30:00|61090.9|61070.9|61087.5|61067.5|61090.9|61070.9|61086.1|61066.1|254
1621463700000|2021-05-19 22:35:00|61087.6|61067.6|61085.3|61065.3|61087.9|61067.9|61084.9|61064.9|130
1621464000000|2021-05-19 22:40:00|61085.4|61065.4|61087.8|61067.8|61088.7|61068.7|61084.6|61064.6|172
1621464300000|2021-05-19 22:45:00|61087.9|61067.9|61091.2|61071.2|61092.8|61072.8|61087.9|61067.9|186
1621464600000|2021-05-19 22:50:00|61091|61071|61095.4|61075.4|61096.2|61076.2|61088.4|61070.6|264
1621464900000|2021-05-19 22:55:00|61095.5|61075.5|61097.2|61077.2|61099.4|61079.4|61094.9|61074.9|229
1621465200000|2021-05-19 23:00:00|61097|61077|61088|61068|61105.3|61085.3|61087.1|61067.1|335
1621465500000|2021-05-19 23:05:00|61087.9|61067.9|61083|61063|61089.1|61069.1|61082|61062|200
1621465800000|2021-05-19 23:10:00|61083.4|61063.4|61087.8|61067.8|61090.9|61070.9|61082.2|61062.2|165
1621466100000|2021-05-19 23:15:00|61087.9|61067.9|61088.3|61068.3|61089.2|61069.7|61081.8|61061.8|196
1621466400000|2021-05-19 23:20:00|61088.2|61068.2|61079.6|61059.6|61088.8|61068.8|61074.4|61054.4|249
1621466700000|2021-05-19 23:25:00|61079.7|61059.7|61080.8|61060.8|61087|61067|61078.1|61059.5|245
1621467000000|2021-05-19 23:30:00|61082.3|61062.3|61087.4|61067.4|61090.5|61070.5|61079.7|61059.7|305
1621467300000|2021-05-19 23:35:00|61087.9|61067.9|61087.4|61067.4|61092.9|61072.9|61084.1|61064.1|299
1621467600000|2021-05-19 23:40:00|61087.5|61067.5|61097.7|61077.7|61098.2|61078.2|61087.1|61067.1|259
1621467900000|2021-05-19 23:45:00|61097.6|61077.6|61100.2|61080.2|61100.5|61080.5|61096.9|61076.9|241
1621468200000|2021-05-19 23:50:00|61100.3|61080.3|61110.5|61090.5|61110.5|61090.5|61094.6|61074.6|275
1621468500000|2021-05-19 23:55:00|61110.3|61090.3|61108.2|61088.2|61114.6|61094.6|61106.7|61086.7|352
1621468800000|2021-05-20 00:00:00|61108.4|61088.4|61099.8|61079.8|61115.8|61095.8|61087.7|61067.7|624
1621469100000|2021-05-20 00:05:00|61099.3|61079.3|61097.2|61077.2|61100|61080.4|61084.4|61064.4|528
1621469400000|2021-05-20 00:10:00|61097.4|61077.4|61092.8|61072.8|61100.4|61080.4|61090.9|61070.9|518
1621469700000|2021-05-20 00:15:00|61093|61073|61063.1|61043.1|61093|61073|61061.8|61041.8|660
1621470000000|2021-05-20 00:20:00|61062.7|61042.7|61075.4|61055.4|61078.1|61058.1|61056.9|61036.9|519
1621470300000|2021-05-20 00:25:00|61075.6|61055.6|61072.8|61052.8|61078.4|61058.4|61066.6|61046.6|467
1621470600000|2021-05-20 00:30:00|61072.7|61052.7|61058.6|61038.6|61072.7|61052.7|61058.6|61038.6|493
1621470900000|2021-05-20 00:35:00|61055.5|61035.5|61069|61049|61069.7|61049.7|61049.8|61031.3|586
1621471200000|2021-05-20 00:40:00|61068.8|61048.8|61064.8|61044.8|61072.9|61052.9|61055.3|61035.3|583
1621471500000|2021-05-20 00:45:00|61064.7|61044.7|61065.6|61045.6|61067.1|61047.6|61051.8|61033.5|598
1621471800000|2021-05-20 00:50:00|61065.7|61045.7|61057.3|61037.3|61065.9|61048.3|61050|61030|683
1621472100000|2021-05-20 00:55:00|61057.9|61037.9|61036|61016|61063.2|61043.2|61033.6|61013.6|586
1621472400000|2021-05-20 01:00:00|61036.9|61016.9|61051|61031|61054.7|61034.7|61034.3|61014.3|733
1621472700000|2021-05-20 01:05:00|61051.3|61031.3|61068.9|61048.9|61075.1|61055.1|61045.2|61027.3|707
1621473000000|2021-05-20 01:10:00|61068.2|61048.2|61087.4|61067.4|61093.8|61075.2|61068.1|61048.1|674
1621473300000|2021-05-20 01:15:00|61088.3|61068.3|61087|61072|61095.3|61075.3|61081.6|61061.6|656
1621473600000|2021-05-20 01:20:00|61086.9|61071.9|61087.9|61067.9|61095.9|61076.2|61084.6|61064.6|608
1621473900000|2021-05-20 01:25:00|61085.6|61070.6|61090.5|61070.5|61095.3|61075.3|61082|61062|582
1621474200000|2021-05-20 01:30:00|61091.5|61071.5|61078|61058|61112.2|61092.2|61078|61058|791
1621474500000|2021-05-20 01:35:00|61077.2|61057.2|61057.9|61037.9|61079.4|61059.4|61051.4|61031.4|778
1621474800000|2021-05-20 01:40:00|61057.5|61037.5|61058|61038|61061.3|61041.3|61048.3|61028.3|639
1621475100000|2021-05-20 01:45:00|61057.9|61037.9|61045.6|61030.6|61061.1|61041.1|61044.3|61024.3|640
1621475400000|2021-05-20 01:50:00|61045.5|61030.5|61043|61023|61056.1|61036.1|61042|61022|550
1621475700000|2021-05-20 01:55:00|61042.3|61022.3|61055.6|61035.6|61055.6|61035.6|61038.7|61019.9|648
1621476000000|2021-05-20 02:00:00|61055.2|61035.2|61057.3|61037.3|61061.7|61041.7|61052.6|61032.6|651
1621476300000|2021-05-20 02:05:00|61057.4|61037.4|61074.4|61054.4|61076.5|61057.7|61055.4|61037.1|632
1621476600000|2021-05-20 02:10:00|61074.2|61054.2|61083|61063|61085.6|61065.6|61071.9|61051.9|543
1621476900000|2021-05-20 02:15:00|61082.8|61062.8|61088.4|61068.4|61097.6|61077.6|61082.4|61062.4|587
1621477200000|2021-05-20 02:20:00|61088.7|61068.7|61079.4|61059.4|61094.2|61076.1|61078.8|61058.8|567
1621477500000|2021-05-20 02:25:00|61079.2|61059.2|61074.5|61054.5|61082.8|61062.8|61073|61053|552
1621477800000|2021-05-20 02:30:00|61074.4|61054.4|61064.1|61044.1|61076.9|61056.9|61062.3|61042.3|560
1621478100000|2021-05-20 02:35:00|61064.2|61044.2|61061.5|61041.5|61068|61048|61057.3|61037.3|613
1621478400000|2021-05-20 02:40:00|61061.7|61041.7|61057.5|61037.5|61069.8|61049.8|61056.6|61036.6|536
1621478700000|2021-05-20 02:45:00|61057.7|61037.7|61059|61039|61063.3|61043.3|61056.2|61036.2|548
1621479000000|2021-05-20 02:50:00|61058.9|61038.9|61059.5|61039.5|61064.6|61044.6|61057.5|61037.5|521
1621479300000|2021-05-20 02:55:00|61059.6|61039.6|61074.4|61054.4|61076.9|61056.9|61053.9|61033.9|619
1621479600000|2021-05-20 03:00:00|61074.3|61054.3|61069.6|61049.6|61075.3|61055.3|61065.9|61045.9|614
1621479900000|2021-05-20 03:05:00|61069.9|61049.9|61072.2|61052.2|61072.4|61052.4|61063.2|61043.2|549
1621480200000|2021-05-20 03:10:00|61072.1|61052.1|61056.3|61036.3|61074.3|61054.3|61053.2|61033.2|573
1621480500000|2021-05-20 03:15:00|61056.4|61036.4|61052.8|61032.8|61058.7|61038.7|61051.8|61031.8|500
1621480800000|2021-05-20 03:20:00|61053|61033|61047.3|61027.3|61058.2|61038.2|61044.8|61024.8|407
1621481100000|2021-05-20 03:25:00|61047.5|61027.5|61046|61026|61050.1|61030.1|61043.8|61023.8|431
1621481400000|2021-05-20 03:30:00|61046.3|61026.3|61044.2|61024.2|61050.3|61030.3|61043.6|61023.6|442
1621481700000|2021-05-20 03:35:00|61044.1|61024.1|61042.3|61022.3|61048.1|61028.1|61040.4|61020.4|479
1621482000000|2021-05-20 03:40:00|61042.1|61022.1|61039.1|61019.1|61044.1|61024.1|61036.8|61018.1|318
1621482300000|2021-05-20 03:45:00|61039.3|61019.3|61046.1|61026.1|61047.2|61027.2|61035.9|61018.1|412
1621482600000|2021-05-20 03:50:00|61046.4|61026.4|61043.6|61023.6|61046.5|61026.5|61035.9|61015.9|433
1621482900000|2021-05-20 03:55:00|61043.9|61023.9|61048.9|61028.9|61052.4|61032.4|61043.9|61023.9|406
1621483200000|2021-05-20 04:00:00|61048.2|61028.2|61053.5|61033.5|61058.3|61038.3|61048.2|61028.2|437
1621483500000|2021-05-20 04:05:00|61053.9|61033.9|61060.7|61040.7|61063.5|61043.5|61053.5|61033.9|445
1621483800000|2021-05-20 04:10:00|61061.2|61041.2|61056.5|61036.5|61062.2|61044.1|61056.2|61036.2|374
1621484100000|2021-05-20 04:15:00|61056.4|61036.4|61049.4|61029.4|61056.8|61036.8|61048.2|61028.2|336
1621484400000|2021-05-20 04:20:00|61049.3|61029.3|61054.9|61034.9|61056.8|61036.8|61046.5|61026.5|317
1621484700000|2021-05-20 04:25:00|61055|61035|61052|61032|61055.2|61037.3|61048.9|61031.5|365
1621485000000|2021-05-20 04:30:00|61052.1|61032.1|61051.5|61031.5|61052.4|61034.7|61046.1|61026.8|421
1621485300000|2021-05-20 04:35:00|61052.2|61032.2|61050.3|61030.3|61056.3|61038.4|61046.7|61026.7|384
1621485600000|2021-05-20 04:40:00|61050.2|61030.2|61044|61024|61050.4|61031.2|61042.9|61024|378
1621485900000|2021-05-20 04:45:00|61044.4|61024.4|61038.5|61018.5|61045.3|61026.9|61033.7|61013.7|495
1621486200000|2021-05-20 04:50:00|61038.1|61018.1|61046.4|61026.4|61050.5|61030.5|61037.8|61017.8|440
1621486500000|2021-05-20 04:55:00|61044.5|61024.5|61049.8|61029.8|61050.4|61030.4|61036.5|61018.9|403
1621486800000|2021-05-20 05:00:00|61050|61030|61050.5|61035.5|61056.7|61036.7|61048.9|61029.3|400
1621487100000|2021-05-20 05:05:00|61050.6|61035.6|61055.9|61035.9|61056.3|61038.5|61050.3|61032.6|302
1621487400000|2021-05-20 05:10:00|61056.9|61036.9|61059.8|61039.8|61063.3|61046.2|61054.2|61036|397
1621487700000|2021-05-20 05:15:00|61059.9|61039.9|61062.9|61042.9|61063.5|61046.1|61055.4|61037.3|298
1621488000000|2021-05-20 05:20:00|61062.8|61042.8|61064.9|61044.9|61066.5|61049.1|61057.1|61039.2|363
1621488300000|2021-05-20 05:25:00|61064.8|61044.8|61054.3|61034.3|61065|61045.5|61053.6|61033.6|338
1621488600000|2021-05-20 05:30:00|61054.5|61034.5|61061.4|61041.4|61065.7|61048|61046.5|61026.5|555
1621488900000|2021-05-20 05:35:00|61061.9|61041.9|61067.4|61047.4|61069.6|61049.6|61053.1|61036|377
1621489200000|2021-05-20 05:40:00|61067.5|61047.5|61065.7|61045.7|61074.3|61056.4|61064.6|61044.9|515
1621489500000|2021-05-20 05:45:00|61066.1|61046.1|61060.2|61040.2|61067.5|61048.6|61056.6|61038.9|463
1621489800000|2021-05-20 05:50:00|61059.5|61039.5|61066.5|61046.5|61067.4|61047.9|61054.6|61036.4|458
1621490100000|2021-05-20 05:55:00|61066.4|61046.4|61066.9|61046.9|61069.7|61051|61058.1|61040.1|483
1621490400000|2021-05-20 06:00:00|61067|61047|61051.7|61031.7|61069.2|61050.6|61048.7|61028.9|808
1621490700000|2021-05-20 06:05:00|61051.3|61031.3|61025|61005|61054.7|61035.3|61019.7|60999.7|780
1621491000000|2021-05-20 06:10:00|61024.7|61004.7|61016.1|61001.1|61028.3|61008.4|61013.1|60996.9|654
1621491300000|2021-05-20 06:15:00|61015.5|61000.5|61013.5|60998.5|61024.2|61007.7|61011.7|60996.4|534
1621491600000|2021-05-20 06:20:00|61012.9|60997.9|61023.6|61008.6|61031|61015.3|61011.4|60996.2|550
1621491900000|2021-05-20 06:25:00|61024.3|61009.3|60998.3|60983.3|61025|61010|60995.2|60978.1|730
1621492200000|2021-05-20 06:30:00|60998|60983|60967.1|60952.1|61011.3|60996.3|60967.1|60952.1|768
1621492500000|2021-05-20 06:35:00|60967.3|60952.3|60992.4|60977.4|60995.1|60980.1|60966.3|60951.3|728
1621492800000|2021-05-20 06:40:00|60992.5|60977.5|61009.6|60994.6|61011.7|60996.7|60988.9|60973.9|696
1621493100000|2021-05-20 06:45:00|61009.9|60994.9|61007.3|60992.3|61012.1|60997.1|60989.3|60974.3|708
1621493400000|2021-05-20 06:50:00|61007.5|60992.5|61009.2|60994.2|61022.6|61007.6|61007.2|60992.2|706
1621493700000|2021-05-20 06:55:00|61009.3|60994.3|61033|61018|61042.1|61027.1|61009.3|60994.3|751
1621494000000|2021-05-20 07:00:00|61032.6|61017.6|61014.8|60999.8|61033.7|61018.7|61008.9|60992.3|834
1621494300000|2021-05-20 07:05:00|61014.5|60999.5|61000|60985|61015.4|61000.4|60993.3|60978.3|839
1621494600000|2021-05-20 07:10:00|61001.1|60986.1|60975.9|60960.9|61003|60988|60975.9|60960.9|720
1621494900000|2021-05-20 07:15:00|60976|60961|60980.9|60965.9|60983.9|60968.9|60973|60958|807
1621495200000|2021-05-20 07:20:00|60981.5|60966.5|60986|60966|60986.3|60971.3|60970|60955|710
1621495500000|2021-05-20 07:25:00|60982|60967|60985.2|60970.2|60993.6|60978.6|60981.1|60963.5|663
1621495800000|2021-05-20 07:30:00|60985.5|60970.5|60983.1|60968.1|61002.2|60987.2|60981.6|60966.6|749
1621496100000|2021-05-20 07:35:00|60983.3|60968.3|60963.1|60948.1|60993.4|60978.4|60963.1|60948|806
1621496400000|2021-05-20 07:40:00|60963.3|60948.3|60957.7|60942.7|60974.4|60959.4|60949.4|60934.4|818
1621496700000|2021-05-20 07:45:00|60957.4|60942.4|60973.2|60958.2|60974.2|60958.4|60950.4|60935.4|770
1621497000000|2021-05-20 07:50:00|60973|60958|60963|60948|60982.6|60966.8|60958.7|60943.7|717
1621497300000|2021-05-20 07:55:00|60963.2|60948.2|60943.9|60928.9|60963.2|60948.2|60933.1|60918.1|869
1621497600000|2021-05-20 08:00:00|60943.5|60928.5|60970.7|60955.7|60970.7|60955.7|60943.2|60928.2|872
1621497900000|2021-05-20 08:05:00|60969.5|60954.5|60960|60945|60970.4|60955.4|60952.3|60937.3|705
1621498200000|2021-05-20 08:10:00|60960.1|60945.1|60936.6|60921.6|60962.9|60947.9|60936.1|60921.1|623
1621498500000|2021-05-20 08:15:00|60936.5|60921.5|60947.3|60932.3|60947.9|60932.9|60933.2|60916.2|689
1621498800000|2021-05-20 08:20:00|60947.2|60932.2|60956.2|60941.2|60957.2|60942.2|60943.3|60928.3|624
1621499100000|2021-05-20 08:25:00|60956.3|60941.3|60959.3|60944.3|60972|60955|60953.4|60938.4|624
1621499400000|2021-05-20 08:30:00|60958.9|60943.9|60977.6|60962.6|60979|60964|60956.7|60941.7|713
1621499700000|2021-05-20 08:35:00|60977.5|60962.5|60994.5|60979.5|60998.9|60981.5|60971.4|60956.4|772
1621500000000|2021-05-20 08:40:00|60994.4|60979.4|61001.8|60986.8|61002.8|60987.8|60985.2|60970.2|725
1621500300000|2021-05-20 08:45:00|61001.4|60986.4|60996.6|60981.6|61010|60995|60992.2|60977.2|720
1621500600000|2021-05-20 08:50:00|60996.7|60981.7|61022.5|61007.5|61029.2|61014.2|60988.4|60973.4|854
1621500900000|2021-05-20 08:55:00|61023.5|61008.5|61015.7|61000.7|61028.1|61013.1|61013.6|60998.6|777
1621501200000|2021-05-20 09:00:00|61016.4|61001.4|61000.8|60985.8|61021.4|61006.4|60998.8|60983.8|788
1621501500000|2021-05-20 09:05:00|61000.7|60985.7|61007.4|60992.4|61008.9|60993.9|60997.4|60980.4|672
1621501800000|2021-05-20 09:10:00|61007.3|60992.3|61016.5|61001.5|61018|61003|61003.8|60988.8|722
1621502100000|2021-05-20 09:15:00|61016.4|61001.4|61026.4|61011.4|61036.6|61021.6|61013.1|60998.1|674
1621502400000|2021-05-20 09:20:00|61026.7|61011.7|61032.2|61017.2|61034.5|61019.5|61020.6|61005.6|656
1621502700000|2021-05-20 09:25:00|61031.5|61016.5|61028.6|61013.6|61032.1|61017.1|61013.6|60998.6|734
1621503000000|2021-05-20 09:30:00|61028|61013|61037.9|61022.9|61040.7|61025.7|61027|61012|715
1621503300000|2021-05-20 09:35:00|61038|61023|61032.9|61017.9|61040.2|61025.2|61020.1|61005.1|767
1621503600000|2021-05-20 09:40:00|61032.7|61017.7|61027|61012|61036.5|61019.8|61022.7|61007.7|657
1621503900000|2021-05-20 09:45:00|61026.7|61011.7|61029.7|61014.7|61034.8|61019.8|61025.2|61007.6|649
1621504200000|2021-05-20 09:50:00|61029.2|61014.2|61031.5|61016.5|61033.7|61018.7|61022|61007|742
1621504500000|2021-05-20 09:55:00|61031.7|61016.7|61021.2|61006.2|61033.3|61018.3|61018.8|61003.8|627
1621504800000|2021-05-20 10:00:00|61021.1|61006.1|61015.1|61000.1|61032.2|61017.2|61014.6|60999.6|771
1621505100000|2021-05-20 10:05:00|61015.2|61000.2|61020.6|61005.6|61022.4|61006.3|61001.3|60986.3|701
1621505400000|2021-05-20 10:10:00|61021.6|61006.6|61037.6|61022.6|61051.5|61036.5|61014.3|60999.3|740
1621505700000|2021-05-20 10:15:00|61037.5|61022.5|61024.2|61009.2|61038.8|61023.8|61024.2|61009.2|612
1621506000000|2021-05-20 10:20:00|61024.1|61009.1|61022.2|61007.2|61028|61013|61014.5|60999.5|623
1621506300000|2021-05-20 10:25:00|61022.4|61007.4|61013.6|60998.6|61022.9|61007.9|61003.3|60988.3|713
1621506600000|2021-05-20 10:30:00|61013.9|60998.9|60998.6|60983.6|61017.1|61002.1|60998.2|60983.2|697
1621506900000|2021-05-20 10:35:00|60998.4|60983.4|60983|60968|61000.9|60985.9|60978.6|60963.6|694
1621507200000|2021-05-20 10:40:00|60982.6|60967.6|60984.2|60969.2|60985.2|60970.2|60971.5|60956.5|640
1621507500000|2021-05-20 10:45:00|60982.8|60967.8|60990.2|60975.2|60996.7|60981.7|60976.4|60961.4|729
1621507800000|2021-05-20 10:50:00|60990|60975|60979.2|60964.2|60998.6|60983.6|60975.4|60960.4|751
1621508100000|2021-05-20 10:55:00|60979.5|60964.5|60985.8|60970.8|60987.7|60972.7|60973.6|60958.6|746
1621508400000|2021-05-20 11:00:00|60986|60971|60977.4|60962.4|60986|60971|60971.3|60956.3|743
1621508700000|2021-05-20 11:05:00|60977.6|60962.6|60976.4|60961.4|60985.5|60970.5|60972.1|60957.1|571
1621509000000|2021-05-20 11:10:00|60975.8|60960.8|60967.3|60952.3|60976.9|60961.9|60965|60950|687
1621509300000|2021-05-20 11:15:00|60967.2|60952.2|60962.4|60947.4|60970|60955|60957.9|60942.9|631
1621509600000|2021-05-20 11:20:00|60962.2|60947.2|60969.6|60954.6|60973.1|60958.1|60949.4|60934.4|732
1621509900000|2021-05-20 11:25:00|60969.7|60954.7|60963.2|60948.2|60973|60958|60960|60945|633
1621510200000|2021-05-20 11:30:00|60962.8|60947.8|60969.4|60954.4|60970|60955|60955.4|60940.4|561
1621510500000|2021-05-20 11:35:00|60969.2|60954.2|60984.3|60969.3|60984.3|60969.3|60965.9|60950.9|632
1621510800000|2021-05-20 11:40:00|60984.4|60969.4|60987|60972|60991.8|60976.8|60981|60966|590
1621511100000|2021-05-20 11:45:00|60986.9|60971.9|60979.1|60964.1|60991.3|60976.3|60975.6|60960.6|681
1621511400000|2021-05-20 11:50:00|60979.2|60964.2|60968.1|60953.1|60986.2|60971.2|60965.7|60950.7|691
1621511700000|2021-05-20 11:55:00|60966.9|60951.9|60950|60935|60968.6|60953.6|60947.2|60932.2|762
1621512000000|2021-05-20 12:00:00|60949.9|60934.9|60924.2|60909.2|60959.3|60944.3|60919.1|60901.8|796
1621512300000|2021-05-20 12:05:00|60924.4|60909.4|60943.6|60928.6|60948.5|60933.5|60924.4|60909.4|612
1621512600000|2021-05-20 12:10:00|60943.4|60928.4|60948.7|60933.7|60951.1|60936.1|60935.5|60920.5|633
1621512900000|2021-05-20 12:15:00|60948|60933|60933.8|60918.8|60949.6|60934.6|60927|60912|624
1621513200000|2021-05-20 12:20:00|60933.5|60918.5|60957.7|60942.7|60964.3|60949.3|60927.3|60912.3|728
1621513500000|2021-05-20 12:25:00|60957.9|60942.9|60950.8|60930.8|60959.7|60944.7|60932.8|60917.8|692
1621513800000|2021-05-20 12:30:00|60946.9|60926.9|60942.7|60927.7|60961.7|60944|60934.2|60917|827
1621514100000|2021-05-20 12:35:00|60942.2|60927.2|60939.4|60924.4|60950.1|60935.1|60934.7|60919.7|615
1621514400000|2021-05-20 12:40:00|60939.2|60924.2|60941.8|60926.8|60945.2|60930.2|60930.7|60915.7|743
1621514700000|2021-05-20 12:45:00|60942|60927|60949.8|60934.8|60956.4|60941.4|60940.7|60925.7|798
1621515000000|2021-05-20 12:50:00|60950|60935|60955|60940|60964.7|60949.7|60938.5|60923.5|788
1621515300000|2021-05-20 12:55:00|60954.5|60939.5|60958.6|60943.6|60980|60962.9|60954.3|60939.3|774
1621515600000|2021-05-20 13:00:00|60959.1|60944.1|60961.4|60946.4|60965.7|60948.1|60944.6|60927.3|840
1621515900000|2021-05-20 13:05:00|60959.9|60944.9|60971.5|60956.5|60974.9|60957.4|60954.4|60939.4|756
1621516200000|2021-05-20 13:10:00|60971.6|60956.6|60933|60918|60972.6|60957.6|60931.4|60913.6|762
1621516500000|2021-05-20 13:15:00|60933.9|60918.9|60923.2|60908.2|60938.2|60923.2|60908.9|60893.9|827
1621516800000|2021-05-20 13:20:00|60921.9|60906.9|60906.7|60891.7|60922.7|60907.7|60897.3|60882.3|733
1621517100000|2021-05-20 13:25:00|60906.1|60891.1|60901.4|60886.4|60908.3|60893.3|60895.3|60879.1|579
1621517400000|2021-05-20 13:30:00|60900.5|60885.5|60898|60883|60907.1|60890.6|60880.4|60865.4|697
1621517700000|2021-05-20 13:35:00|60897.9|60882.9|60900.9|60885.9|60902.8|60887|60888.4|60873.4|665
1621518000000|2021-05-20 13:40:00|60900.2|60885.2|60901.9|60886.9|60914.5|60899.5|60897.6|60882.6|637
1621518300000|2021-05-20 13:45:00|60902|60887|60900.7|60885.7|60909.9|60894.9|60891|60876|754
1621518600000|2021-05-20 13:50:00|60900.6|60885.6|60903.6|60888.6|60911.8|60893.8|60889.6|60874.6|873
1621518900000|2021-05-20 13:55:00|60903.4|60888.4|60913.5|60893.5|60929.3|60912.4|60900.7|60885.7|794
1621519200000|2021-05-20 14:00:00|60913.4|60893.4|60884.6|60869.6|60913.4|60893.6|60871.5|60853.4|943
1621519500000|2021-05-20 14:05:00|60884.8|60869.8|60908.1|60893.1|60913.7|60897.3|60880.4|60865.4|843
1621519800000|2021-05-20 14:10:00|60910.3|60890.3|60900.4|60885.4|60910.5|60894.2|60893|60875.9|786
1621520100000|2021-05-20 14:15:00|60899.8|60884.8|60905.2|60890.2|60909.3|60894.3|60894.8|60878.5|847
1621520400000|2021-05-20 14:20:00|60905.3|60890.3|60888.9|60873.9|60912.9|60897.9|60888.9|60873.9|825
1621520700000|2021-05-20 14:25:00|60888.5|60873.5|60893.5|60878.5|60894.1|60879.1|60876.1|60858.3|806
1621521000000|2021-05-20 14:30:00|60893.3|60878.3|60904.1|60889.1|60906|60891|60884.3|60869.1|787
1621521300000|2021-05-20 14:35:00|60903.8|60888.8|60914.2|60899.2|60922.2|60907.2|60903.8|60888.8|791
1621521600000|2021-05-20 14:40:00|60914.3|60899.3|60899.3|60884.3|60922|60907|60893.3|60878.3|753
1621521900000|2021-05-20 14:45:00|60899.2|60884.2|60894.9|60879.9|60911|60896|60890.9|60874.4|791
1621522200000|2021-05-20 14:50:00|60895.1|60880.1|60887.1|60872.1|60896.7|60880.1|60864.3|60847.9|871
1621522500000|2021-05-20 14:55:00|60887|60872|60890.6|60875.6|60891.4|60876.4|60874.6|60859.6|855
1621522800000|2021-05-20 15:00:00|60889.5|60874.5|60876.6|60861.6|60889.5|60874.5|60871.2|60856.2|790
1621523100000|2021-05-20 15:05:00|60877.1|60862.1|60870.8|60855.8|60885.5|60870.5|60868.9|60853.9|676
1621523400000|2021-05-20 15:10:00|60870.9|60855.9|60875.1|60860.1|60878.3|60860.4|60859.9|60844.9|745
1621523700000|2021-05-20 15:15:00|60874.7|60859.7|60887.6|60872.6|60890.3|60875.3|60868.1|60853.1|698
1621524000000|2021-05-20 15:20:00|60887.5|60872.5|60893.9|60878.9|60894.7|60879.7|60880.1|60865.1|638
1621524300000|2021-05-20 15:25:00|60894.5|60879.5|60916.6|60901.6|60918.2|60903.2|60893.6|60878.6|678
1621524600000|2021-05-20 15:30:00|60916.2|60901.2|60902.4|60887.4|60919.4|60904.4|60897.8|60882.8|682
1621524900000|2021-05-20 15:35:00|60902.8|60887.8|60894.3|60879.3|60904.4|60889.4|60892.4|60876.1|659
1621525200000|2021-05-20 15:40:00|60894.4|60879.4|60847.6|60832.6|60895.4|60880.4|60835.5|60817.7|759
1621525500000|2021-05-20 15:45:00|60850.3|60835.3|60839.3|60824.3|60856.3|60841.3|60832.9|60817.8|776
1621525800000|2021-05-20 15:50:00|60839.4|60824.4|60845.6|60830.6|60851|60836|60837|60822|772
1621526100000|2021-05-20 15:55:00|60845.5|60830.5|60837.1|60822.1|60845.7|60830.7|60827.1|60812.1|657
1621526400000|2021-05-20 16:00:00|60836.1|60821.1|60854.9|60834.9|60856.3|60839.4|60835.8|60819.7|752
1621526700000|2021-05-20 16:05:00|60854.8|60834.8|60865.3|60845.3|60870.9|60853.6|60850|60832.2|632
1621527000000|2021-05-20 16:10:00|60864.9|60844.9|60878.5|60863.5|60881.3|60865.4|60861.5|60843.7|695
1621527300000|2021-05-20 16:15:00|60878.2|60863.2|60885.3|60870.3|60892.7|60873.4|60873.3|60856.1|736
1621527600000|2021-05-20 16:20:00|60884.1|60869.1|60874.2|60859.2|60889.8|60874.3|60873.2|60856.1|674
1621527900000|2021-05-20 16:25:00|60873.4|60858.4|60853.2|60838.2|60879.3|60864.3|60851.3|60833.9|764
1621528200000|2021-05-20 16:30:00|60853.4|60838.4|60858.9|60843.9|60861.6|60844.1|60844.7|60829.1|611
1621528500000|2021-05-20 16:35:00|60859|60844|60875|60855|60875.7|60858.2|60857.5|60842.2|678
1621528800000|2021-05-20 16:40:00|60875.3|60855.3|60862.7|60847.7|60875.9|60858.4|60860.6|60842.1|605
1621529100000|2021-05-20 16:45:00|60862.4|60847.4|60851.9|60836.9|60867.2|60849.1|60849.8|60834.8|675
1621529400000|2021-05-20 16:50:00|60852.2|60837.2|60863.5|60848.5|60863.6|60848.6|60844.7|60829.7|600
1621529700000|2021-05-20 16:55:00|60863.4|60848.4|60868.1|60853.1|60868.7|60853.7|60857.5|60842.5|656
1621530000000|2021-05-20 17:00:00|60868|60853|60874.6|60854.6|60881|60864.3|60865.5|60850|699
1621530300000|2021-05-20 17:05:00|60874.7|60854.7|60883|60863|60883|60865.4|60869|60849|588
1621530600000|2021-05-20 17:10:00|60881.8|60861.8|60873.2|60858.2|60885.5|60870|60872.8|60855.4|615
1621530900000|2021-05-20 17:15:00|60873.7|60858.7|60882.4|60862.4|60884.7|60867.6|60870.2|60853|527
1621531200000|2021-05-20 17:20:00|60882.3|60862.3|60889.6|60869.6|60892.2|60874.9|60876.7|60859.1|513
1621531500000|2021-05-20 17:25:00|60886.9|60871.9|60888.1|60873.1|60900.3|60882.7|60881.8|60865.4|577
1621531800000|2021-05-20 17:30:00|60888.4|60873.4|60895.5|60880.5|60900.9|60883.4|60887.4|60872.4|359
1621532100000|2021-05-20 17:35:00|60895.7|60880.7|60890.6|60875.6|60900.1|60883.4|60889.2|60873.3|421
1621532400000|2021-05-20 17:40:00|60890.5|60875.5|60889.8|60869.8|60896.6|60879|60886.3|60869.2|444
1621532700000|2021-05-20 17:45:00|60886.9|60871.9|60870.4|60855.4|60891|60873.4|60868.7|60850.9|607
1621533000000|2021-05-20 17:50:00|60869.9|60854.9|60884.6|60869.6|60890.4|60871.6|60869.9|60854.7|619
1621533300000|2021-05-20 17:55:00|60884.5|60869.5|60883|60868|60892|60874.4|60879.8|60863.7|552
1621533600000|2021-05-20 18:00:00|60883.1|60868.1|60865.6|60850.6|60886.7|60868.1|60851|60831|661
1621533900000|2021-05-20 18:05:00|60868.2|60848.2|60867.9|60847.9|60871.8|60853.7|60862.2|60842.9|504
1621534200000|2021-05-20 18:10:00|60867.8|60847.8|60866.3|60851.3|60871.8|60853.8|60863.2|60846.1|420
1621534500000|2021-05-20 18:15:00|60866.2|60851.2|60854.2|60839.2|60870.1|60855.1|60853.4|60836.7|485
1621534800000|2021-05-20 18:20:00|60854.3|60839.3|60859|60844|60865.4|60847.7|60854.3|60838.9|484
1621535100000|2021-05-20 18:25:00|60858.9|60843.9|60849.5|60834.5|60860.5|60845.4|60849.4|60834|545
1621535400000|2021-05-20 18:30:00|60849.4|60834.4|60878.2|60858.2|60878.2|60861.6|60849.1|60834|589
1621535700000|2021-05-20 18:35:00|60878.3|60858.3|60870.2|60855.2|60879.2|60861.8|60868.9|60851.6|498
1621536000000|2021-05-20 18:40:00|60870|60855|60884.5|60864.5|60885.9|60868.9|60867.7|60848.9|555
1621536300000|2021-05-20 18:45:00|60884.2|60864.2|60877|60862|60887.1|60871.1|60877|60859.1|481
1621536600000|2021-05-20 18:50:00|60879.6|60859.6|60878.6|60858.6|60882.5|60866.9|60872.7|60856.2|399
1621536900000|2021-05-20 18:55:00|60878.1|60858.1|60860.3|60845.3|60882|60864.9|60860.1|60845.1|637
1621537200000|2021-05-20 19:00:00|60860.2|60845.2|60864.1|60849.1|60871|60853.3|60860.2|60844.5|581
1621537500000|2021-05-20 19:05:00|60864|60849|60861.3|60846.3|60871.4|60854|60858.8|60841.6|521
1621537800000|2021-05-20 19:10:00|60861.5|60846.5|60862.4|60842.4|60865.3|60848.1|60856.8|60839.7|511
1621538100000|2021-05-20 19:15:00|60862.6|60842.6|60846|60831|60863.1|60844.8|60845.6|60828.8|514
1621538400000|2021-05-20 19:20:00|60846.4|60831.4|60837.7|60817.7|60849.4|60831.8|60834.2|60815.4|565
1621538700000|2021-05-20 19:25:00|60837.8|60817.8|60829.8|60814.8|60838.9|60821|60829.8|60812.4|589
1621539000000|2021-05-20 19:30:00|60829.9|60814.9|60836.6|60821.6|60838.2|60822.1|60827.4|60810.4|562
1621539300000|2021-05-20 19:35:00|60836.9|60821.9|60832.8|60817.8|60840.7|60823.9|60828.2|60810.8|562
1621539600000|2021-05-20 19:40:00|60833|60818|60826.1|60811.1|60836.5|60818.9|60825.6|60808.2|540
1621539900000|2021-05-20 19:45:00|60826.3|60811.3|60836.7|60816.7|60837.7|60819.7|60823.1|60807.3|551
1621540200000|2021-05-20 19:50:00|60836.8|60816.8|60832.3|60812.3|60838.1|60820.7|60826|60808.3|633
1621540500000|2021-05-20 19:55:00|60832.2|60812.2|60821.7|60801.7|60833.3|60815.7|60821.7|60801.7|656
1621540800000|2021-05-20 20:00:00|60823.6|60803.6|60831.4|60811.4|60834.1|60816.3|60821.4|60803.3|601
1621541100000|2021-05-20 20:05:00|60830.9|60810.9|60832.7|60812.7|60834.5|60815.7|60827.2|60807.7|415
1621541400000|2021-05-20 20:10:00|60832.6|60812.6|60834.8|60814.8|60837.6|60819.6|60827.4|60808.9|480
1621541700000|2021-05-20 20:15:00|60835.2|60815.2|60826.4|60806.4|60837|60818.8|60824.2|60806.4|372
1621542000000|2021-05-20 20:20:00|60826.5|60806.5|60821|60801|60828.4|60808.4|60820.1|60800.3|328
1621542300000|2021-05-20 20:25:00|60821.1|60801.1|60821.1|60806.1|60825.9|60808.6|60816.1|60798.8|381
1621542600000|2021-05-20 20:30:00|60823.2|60803.2|60821.6|60801.6|60825.1|60805.5|60816.9|60798.6|323
1621542900000|2021-05-20 20:35:00|60821.5|60801.5|60828.5|60813.5|60828.5|60813.5|60815.6|60797.1|381
1621543200000|2021-05-20 20:40:00|60828.3|60813.3|60829.8|60809.8|60833.5|60813.5|60821.1|60803.2|417
1621543500000|2021-05-20 20:45:00|60829.6|60809.6|60829.1|60809.1|60832.4|60812.4|60828.5|60808.5|295
1621543800000|2021-05-20 20:50:00|60828.6|60808.6|60833.7|60813.7|60834.4|60814.4|60825.1|60805.1|417
1621544100000|2021-05-20 20:55:00|60834|60814|60826.9|60806.9|60834|60814|60819.6|60799.6|415
1621544400000|2021-05-20 21:00:00|60827|60807|60836.6|60812.4|60836.8|60813.6|60825.8|60805.8|31
1621544700000|2021-05-20 21:05:00|60832.9|60808.4|60834.6|60804.1|60916.6|60820.6|60829.1|60783.8|207
1621545000000|2021-05-20 21:10:00|60831.4|60811.4|60825.4|60805.3|60844.4|60812.7|60823.9|60798.9|193
1621545300000|2021-05-20 21:15:00|60825.6|60805|60838|60802.3|60844.8|60813.4|60824.5|60788.3|147
1621545600000|2021-05-20 21:20:00|60836.7|60798.4|60831.5|60804.6|60844.8|60810.6|60826.8|60792.4|127
1621545900000|2021-05-20 21:25:00|60833.1|60802.9|60825.1|60805|60839.3|60809.3|60825.1|60794.3|112
1621546200000|2021-05-20 21:30:00|60829.6|60796.8|60822.3|60802.3|60833.3|60805.6|60819.4|60778.9|153
1621546500000|2021-05-20 21:35:00|60821.2|60801.2|60821.8|60801.8|60830|60805.1|60817.8|60791|168
1621546800000|2021-05-20 21:40:00|60822|60802|60817.6|60797.6|60822.8|60802.8|60816.1|60786.4|165
1621547100000|2021-05-20 21:45:00|60818.8|60798.8|60823.3|60796.8|60827.3|60805|60817.4|60793.3|118
1621547400000|2021-05-20 21:50:00|60824.4|60796.2|60818.5|60798.5|60826.4|60803.1|60817.5|60793|76
1621547700000|2021-05-20 21:55:00|60820.6|60797.9|60817|60797|60821.3|60799.9|60815.4|60795.4|125
1621548000000|2021-05-20 22:00:00|60816.8|60796.8|60815.5|60795.5|60817.9|60797.9|60813.8|60793.8|273
1621548300000|2021-05-20 22:05:00|60815.9|60795.9|60816.3|60796.3|60817.6|60797.6|60814.8|60794.8|202
1621548600000|2021-05-20 22:10:00|60816.1|60796.1|60815.4|60795.4|60816.8|60796.8|60813.9|60793.9|125
1621548900000|2021-05-20 22:15:00|60816|60796|60816.9|60796.9|60818.2|60799.7|60814.6|60794.6|166
1621549200000|2021-05-20 22:20:00|60817.3|60797.3|60826.2|60806.2|60826.8|60806.8|60816.8|60796.8|327
1621549500000|2021-05-20 22:25:00|60826|60806|60826|60806|60827.6|60809.6|60821|60803.7|213
1621549800000|2021-05-20 22:30:00|60826.8|60806.8|60825.6|60805.6|60827.8|60809.2|60822.2|60802.6|252
1621550100000|2021-05-20 22:35:00|60825.5|60805.5|60826.5|60806.5|60826.6|60808.4|60821.5|60802.2|148
1621550400000|2021-05-20 22:40:00|60826.7|60806.7|60827.8|60807.8|60829.7|60809.7|60820.8|60802.7|225
1621550700000|2021-05-20 22:45:00|60828.3|60808.3|60829.8|60809.8|60832.7|60813|60827.3|60807.3|243
1621551000000|2021-05-20 22:50:00|60829.5|60809.5|60830.4|60810.4|60830.9|60811.6|60826.6|60808.4|254
1621551300000|2021-05-20 22:55:00|60830.5|60810.5|60834.2|60814.2|60834.6|60814.6|60829.4|60809.4|160
1621551600000|2021-05-20 23:00:00|60834.1|60814.1|60831.7|60811.7|60836.7|60816.7|60828.9|60808.9|212
1621551900000|2021-05-20 23:05:00|60831.4|60811.4|60834.5|60814.5|60836.7|60817.6|60828|60808|183
1621552200000|2021-05-20 23:10:00|60834.8|60814.8|60831|60811|60834.8|60816|60830.2|60810.8|182
1621552500000|2021-05-20 23:15:00|60831.1|60811.1|60830.7|60810.7|60832.3|60812.3|60825.1|60807.6|227
1621552800000|2021-05-20 23:20:00|60830.6|60810.6|60830.1|60810.1|60832|60812.7|60823.9|60807|201
1621553100000|2021-05-20 23:25:00|60830.3|60810.3|60830.1|60810.1|60832.4|60812.8|60827.8|60808.2|243
1621553400000|2021-05-20 23:30:00|60830.2|60810.2|60827.3|60807.3|60834|60814|60822.7|60805.5|260
1621553700000|2021-05-20 23:35:00|60827.1|60807.1|60822.1|60802.1|60828.1|60808.1|60821|60801|241
1621554000000|2021-05-20 23:40:00|60821.7|60801.7|60827.9|60807.9|60831.6|60811.6|60821.3|60801.3|270
1621554300000|2021-05-20 23:45:00|60828|60808|60826.1|60811.1|60830.6|60811.3|60820.4|60802.6|286
1621554600000|2021-05-20 23:50:00|60825.8|60810.8|60832.8|60812.8|60835.5|60816.4|60825.8|60807.9|288
1621554900000|2021-05-20 23:55:00|60832.9|60812.9|60837.6|60817.6|60838.3|60818.3|60829.7|60811.4|249
1621555200000|2021-05-21 00:00:00|60835|60815|60817|60802|60843.8|60823.8|60815.1|60795.1|714
1621555500000|2021-05-21 00:05:00|60816.9|60801.9|60817.9|60797.9|60829.4|60809.6|60815.3|60796.6|464
1621555800000|2021-05-21 00:10:00|60818.2|60798.2|60779|60759|60818.8|60800.1|60777.7|60757.7|558
1621556100000|2021-05-21 00:15:00|60776.2|60761.2|60793.1|60778.1|60806.3|60786.3|60775.4|60757.8|638
1621556400000|2021-05-21 00:20:00|60796.6|60776.6|60795.2|60775.2|60805|60785|60789.9|60769.9|507
1621556700000|2021-05-21 00:25:00|60795.1|60775.1|60778.8|60758.8|60796.5|60776.5|60773.8|60753.8|506
1621557000000|2021-05-21 00:30:00|60778.9|60758.9|60795.2|60775.2|60799.5|60779.5|60775.5|60758.1|547
1621557300000|2021-05-21 00:35:00|60795.1|60775.1|60797.3|60777.3|60799.2|60781|60786.5|60767.5|499
1621557600000|2021-05-21 00:40:00|60797.7|60777.7|60794.4|60774.4|60799.7|60780.1|60792.2|60772.2|401
1621557900000|2021-05-21 00:45:00|60794.8|60774.8|60795.4|60775.4|60797.7|60779.6|60792.1|60772.7|363
1621558200000|2021-05-21 00:50:00|60795.5|60775.5|60804|60784|60816|60796|60795.5|60775.5|630
1621558500000|2021-05-21 00:55:00|60800.4|60780.4|60795|60775|60801.8|60781.8|60786.9|60768.7|693
1621558800000|2021-05-21 01:00:00|60794.1|60774.1|60795|60775|60802.5|60784.8|60785.8|60768.7|692
1621559100000|2021-05-21 01:05:00|60795.5|60775.5|60792.3|60777.3|60798.5|60778.5|60787.1|60770.2|449
1621559400000|2021-05-21 01:10:00|60794.8|60774.8|60787.6|60767.6|60797.8|60777.8|60783.8|60766.5|482
1621559700000|2021-05-21 01:15:00|60788.7|60768.7|60791.5|60771.5|60797.5|60777.9|60788.7|60768.7|566
1621560000000|2021-05-21 01:20:00|60791.6|60771.6|60795.8|60775.8|60796.8|60778.7|60790.2|60770.3|537
1621560300000|2021-05-21 01:25:00|60793.1|60778.1|60784.1|60764.1|60795.1|60778.1|60783.5|60763.7|503
1621560600000|2021-05-21 01:30:00|60784|60764|60774|60759|60786.8|60766.8|60768.3|60750.7|623
1621560900000|2021-05-21 01:35:00|60775.6|60755.6|60775.6|60755.6|60776.2|60758.5|60767.6|60748.2|654
1621561200000|2021-05-21 01:40:00|60775.5|60755.5|60792.1|60772.1|60792.4|60774.5|60773.2|60755.4|682
1621561500000|2021-05-21 01:45:00|60792|60772|60796.9|60776.9|60805.6|60787.9|60792|60772|619
1621561800000|2021-05-21 01:50:00|60796.7|60776.7|60793.6|60773.6|60807.7|60790.2|60786.2|60768.1|573
1621562100000|2021-05-21 01:55:00|60793.5|60773.5|60803.1|60783.1|60807.1|60787.1|60792.6|60773.4|664
1621562400000|2021-05-21 02:00:00|60803|60783|60811.3|60791.3|60812.3|60794|60797.8|60779.3|711
1621562700000|2021-05-21 02:05:00|60811.4|60791.4|60810.5|60790.5|60824.3|60804.3|60808.3|60788.6|630
1621563000000|2021-05-21 02:10:00|60811.1|60791.1|60816.2|60796.2|60819.7|60800.8|60808|60790.5|551
1621563300000|2021-05-21 02:15:00|60816.4|60796.4|60825.3|60805.3|60827.1|60807.4|60815.5|60796.1|572
1621563600000|2021-05-21 02:20:00|60825|60805|60813.2|60793.2|60827.1|60807.1|60811.7|60792.3|530
1621563900000|2021-05-21 02:25:00|60813.6|60793.6|60818.7|60798.7|60818.7|60800.4|60808.7|60791|476
1621564200000|2021-05-21 02:30:00|60818.6|60798.6|60821.4|60801.4|60825.2|60806.8|60814.9|60796.7|575
1621564500000|2021-05-21 02:35:00|60821.3|60801.3|60819.5|60804.5|60825.1|60807.2|60816.4|60798.8|642
1621564800000|2021-05-21 02:40:00|60819.6|60804.6|60823.1|60803.1|60827|60808.8|60818.7|60801.3|492
1621565100000|2021-05-21 02:45:00|60823.3|60803.3|60816.8|60796.8|60825.4|60807.2|60814.2|60795.9|493
1621565400000|2021-05-21 02:50:00|60816.7|60796.7|60811.7|60791.7|60817.7|60797.7|60806.2|60788.3|463
1621565700000|2021-05-21 02:55:00|60811.6|60791.6|60804.1|60784.1|60812.3|60794.3|60801.2|60781.2|405
1621566000000|2021-05-21 03:00:00|60804|60784|60809.2|60789.2|60814|60795.9|60802.9|60782.9|498
1621566300000|2021-05-21 03:05:00|60809.1|60789.1|60814.9|60794.9|60815.8|60797.9|60803.6|60785.9|503
1621566600000|2021-05-21 03:10:00|60815|60795|60814.6|60794.6|60815.8|60797.3|60808.9|60790|450
1621566900000|2021-05-21 03:15:00|60814.7|60794.7|60807|60787|60815.8|60796.2|60803.8|60783.8|421
1621567200000|2021-05-21 03:20:00|60806.8|60786.8|60802.7|60782.7|60809.4|60789.8|60796.7|60779.4|426
1621567500000|2021-05-21 03:25:00|60802.9|60782.9|60805.7|60785.7|60812|60793|60800.4|60782.8|469
1621567800000|2021-05-21 03:30:00|60805.6|60785.6|60807.5|60787.5|60809.4|60792.1|60799.3|60781.8|455
1621568100000|2021-05-21 03:35:00|60807.1|60787.1|60802.2|60782.2|60809.7|60792|60801.5|60782.1|418
1621568400000|2021-05-21 03:40:00|60802.1|60782.1|60806.8|60786.8|60807.4|60789.6|60799|60781.4|376
1621568700000|2021-05-21 03:45:00|60806.7|60786.7|60812.1|60792.1|60812.1|60792.9|60803.6|60786.1|421
1621569000000|2021-05-21 03:50:00|60812|60792|60810.1|60790.1|60815.5|60795.5|60805.1|60787.6|382
1621569300000|2021-05-21 03:55:00|60809.5|60789.5|60803.4|60783.4|60815.3|60796.1|60802.2|60783.4|374
1621569600000|2021-05-21 04:00:00|60803.7|60783.7|60810.4|60790.4|60812.1|60794|60803.7|60783.7|311
1621569900000|2021-05-21 04:05:00|60810.3|60790.3|60810.5|60790.5|60812.1|60793.5|60804|60785.5|295
1621570200000|2021-05-21 04:10:00|60810.2|60790.2|60807.2|60787.2|60811.2|60792.7|60803.7|60785.2|354
1621570500000|2021-05-21 04:15:00|60807.4|60787.4|60806.8|60786.8|60810.8|60791.2|60803.6|60786.1|290
1621570800000|2021-05-21 04:20:00|60807|60787|60806.7|60786.7|60808.3|60789.9|60800.1|60782.1|417
1621571100000|2021-05-21 04:25:00|60805.8|60785.8|60797.3|60777.3|60806.5|60787.1|60794|60776.4|413
1621571400000|2021-05-21 04:30:00|60797.9|60777.9|60793.3|60773.3|60799.5|60781.2|60789.2|60771.3|491
1621571700000|2021-05-21 04:35:00|60793.2|60773.2|60796.2|60776.2|60797.8|60777.9|60789|60771.6|314
1621572000000|2021-05-21 04:40:00|60797|60777|60802.2|60782.2|60802.7|60784.8|60794.8|60776.4|323
1621572300000|2021-05-21 04:45:00|60801.9|60781.9|60802.8|60782.8|60803.5|60784.2|60793.6|60775.7|326
1621572600000|2021-05-21 04:50:00|60802.6|60782.6|60794.3|60774.3|60803|60783|60791.2|60772.6|403
1621572900000|2021-05-21 04:55:00|60794|60774|60800.2|60780.2|60801.9|60781.9|60791.4|60773.9|344
1621573200000|2021-05-21 05:00:00|60796.6|60781.6|60781.7|60761.7|60799.1|60781.6|60779|60759.6|479
1621573500000|2021-05-21 05:05:00|60778.4|60763.4|60783.3|60763.3|60788|60769.3|60776.5|60759.3|414
1621573800000|2021-05-21 05:10:00|60783.5|60763.5|60779.4|60764.4|60792.6|60772.6|60778.7|60760.9|407
1621574100000|2021-05-21 05:15:00|60779.3|60764.3|60781.5|60761.5|60783.7|60765.4|60778.2|60761|273
1621574400000|2021-05-21 05:20:00|60781.4|60761.4|60791.3|60776.3|60794.7|60777.6|60778.9|60761.1|440
1621574700000|2021-05-21 05:25:00|60791.1|60776.1|60784.5|60764.5|60792.6|60776.4|60781.5|60763.6|425
1621575000000|2021-05-21 05:30:00|60784.7|60764.7|60789.2|60769.2|60791.9|60773|60782.3|60763.7|465
1621575300000|2021-05-21 05:35:00|60788.9|60768.9|60799.9|60779.9|60800.4|60783|60785.7|60768.4|430
1621575600000|2021-05-21 05:40:00|60799.8|60779.8|60792.5|60777.5|60801|60781.9|60789|60770|473
1621575900000|2021-05-21 05:45:00|60792.6|60777.6|60801.5|60781.5|60804.9|60785.5|60791.2|60771.7|422
1621576200000|2021-05-21 05:50:00|60801.3|60781.3|60791.4|60771.4|60801.5|60781.5|60787.9|60769.9|385
1621576500000|2021-05-21 05:55:00|60791.2|60771.2|60796.3|60776.3|60798.6|60781.3|60788.2|60770.3|404
1621576800000|2021-05-21 06:00:00|60796.4|60776.4|60771.1|60751.1|60798.2|60780.6|60765.8|60745.8|754
1621577100000|2021-05-21 06:05:00|60771|60751|60776.7|60761.7|60781.2|60763.1|60768.3|60748.3|657
1621577400000|2021-05-21 06:10:00|60776.8|60761.8|60784.5|60769.5|60784.5|60769.5|60776.7|60759.9|499
1621577700000|2021-05-21 06:15:00|60783.9|60768.9|60784.5|60769.5|60787.8|60771.1|60777.6|60762.5|446
1621578000000|2021-05-21 06:20:00|60784.2|60769.2|60785.9|60770.9|60788.8|60773.8|60778.4|60762.7|447
1621578300000|2021-05-21 06:25:00|60785.7|60770.7|60804.7|60789.7|60805.5|60790.5|60785.7|60770|556
1621578600000|2021-05-21 06:30:00|60804.8|60789.8|60824.1|60809.1|60824.5|60809.5|60800.5|60785.5|635
1621578900000|2021-05-21 06:35:00|60824|60809|60834.7|60819.7|60837|60822|60819.7|60804.7|681
1621579200000|2021-05-21 06:40:00|60834.9|60819.9|60838.6|60823.6|60850|60835|60834.9|60819.9|715
1621579500000|2021-05-21 06:45:00|60838.5|60823.5|60840.5|60825.5|60847.3|60832.3|60832.8|60817.8|673
1621579800000|2021-05-21 06:50:00|60840.8|60825.8|60835.9|60820.9|60847.5|60832.5|60835.9|60820.9|673
1621580100000|2021-05-21 06:55:00|60836|60821|60831.6|60816.6|60838.6|60823.6|60824.3|60809.3|700
1621580400000|2021-05-21 07:00:00|60832.1|60817.1|60794.5|60779.5|60834.4|60819.4|60787.4|60771.4|846
1621580700000|2021-05-21 07:05:00|60794.4|60779.4|60823.3|60808.3|60826|60811|60792.5|60777.5|722
1621581000000|2021-05-21 07:10:00|60823.2|60808.2|60834.6|60814.6|60855.8|60840.8|60822.2|60807.2|864
1621581300000|2021-05-21 07:15:00|60833.4|60813.4|60815.3|60795.3|60833.4|60813.4|60782.4|60762.4|987
1621581600000|2021-05-21 07:20:00|60815.5|60795.5|60802.1|60787.1|60822.7|60807.7|60797.2|60782.2|812
1621581900000|2021-05-21 07:25:00|60800.1|60785.1|60800|60780|60817.1|60802.1|60794.5|60776.4|686
1621582200000|2021-05-21 07:30:00|60801|60781|60873.8|60853.8|60884.2|60864.9|60801|60781|1038
1621582500000|2021-05-21 07:35:00|60871.1|60856.1|60886|60871|60889.3|60874.3|60853.5|60838.5|871
1621582800000|2021-05-21 07:40:00|60886.5|60871.5|60893.3|60878.3|60909|60891.8|60886.5|60871.5|887
1621583100000|2021-05-21 07:45:00|60893.8|60878.8|60907|60892|60911.7|60896.7|60893.8|60878.8|794
1621583400000|2021-05-21 07:50:00|60906.5|60891.5|60890|60875|60910.4|60895.4|60885.9|60869.9|743
1621583700000|2021-05-21 07:55:00|60889.8|60874.8|60880.6|60860.6|60896.6|60881.6|60877.7|60860.4|721
1621584000000|2021-05-21 08:00:00|60880.4|60860.4|60890.2|60875.2|60890.3|60875.3|60863.5|60848.5|824
1621584300000|2021-05-21 08:05:00|60890.3|60875.3|60871.8|60856.8|60900.3|60883|60867.6|60852.6|778
1621584600000|2021-05-21 08:10:00|60871.9|60856.9|60874.1|60859.1|60877.1|60862.1|60860.1|60845.1|695
1621584900000|2021-05-21 08:15:00|60875.6|60860.6|60866.5|60851.5|60876.6|60861.6|60862.2|60847.2|697
1621585200000|2021-05-21 08:20:00|60866.4|60851.4|60858.9|60843.9|60873.3|60858.3|60853.5|60838.5|656
1621585500000|2021-05-21 08:25:00|60859.1|60844.1|60862.1|60847.1|60869.8|60854.8|60853.7|60838.7|678
1621585800000|2021-05-21 08:30:00|60862|60847|60876.7|60861.7|60881.2|60866.2|60858.2|60843.2|715
1621586100000|2021-05-21 08:35:00|60876.4|60861.4|60859.9|60844.9|60876.4|60861.4|60847.9|60832.9|661
1621586400000|2021-05-21 08:40:00|60859.8|60844.8|60858.6|60843.6|60860.8|60845.8|60838.7|60823.7|619
1621586700000|2021-05-21 08:45:00|60858.4|60843.4|60868.1|60853.1|60872.8|60857.8|60845.6|60830.6|705
1621587000000|2021-05-21 08:50:00|60867.2|60852.2|60842.9|60827.9|60867.3|60852.3|60837.9|60822.9|735
1621587300000|2021-05-21 08:55:00|60841.9|60826.9|60843.2|60828.2|60852.4|60837.4|60836|60821|718
1621587600000|2021-05-21 09:00:00|60843.1|60828.1|60848.8|60833.8|60849.1|60834.1|60836.8|60821.8|692
1621587900000|2021-05-21 09:05:00|60848.9|60833.9|60843.5|60828.5|60863.2|60848.2|60840.1|60825.1|725
1621588200000|2021-05-21 09:10:00|60844|60829|60834.2|60819.2|60844|60829|60825.5|60810.5|772
1621588500000|2021-05-21 09:15:00|60834.1|60819.1|60822|60807|60839.1|60824.1|60821.9|60806.9|680
1621588800000|2021-05-21 09:20:00|60822.2|60807.2|60818|60803|60826.3|60811.3|60807.9|60792.9|733
1621589100000|2021-05-21 09:25:00|60817.9|60802.9|60821.1|60806.1|60831.2|60816.2|60807.3|60792.3|690
1621589400000|2021-05-21 09:30:00|60820.8|60805.8|60828.1|60813.1|60830|60815|60819.8|60804.8|604
1621589700000|2021-05-21 09:35:00|60828.6|60813.6|60817.7|60802.7|60835.4|60820.4|60815.6|60800.6|675
1621590000000|2021-05-21 09:40:00|60817.6|60802.6|60820.6|60805.6|60825.5|60810.3|60814.4|60799.4|637
1621590300000|2021-05-21 09:45:00|60820.8|60805.8|60807.5|60792.5|60829|60814|60805.7|60790.7|755
1621590600000|2021-05-21 09:50:00|60807.4|60792.4|60814.6|60799.6|60816.4|60801.4|60795.8|60778.4|826
1621590900000|2021-05-21 09:55:00|60814.8|60799.8|60831.1|60816.1|60837.2|60822.2|60808.3|60793.3|773
1621591200000|2021-05-21 10:00:00|60830.9|60815.9|60817.3|60802.3|60833.4|60818.4|60813.7|60798.7|729
1621591500000|2021-05-21 10:05:00|60817.5|60802.5|60808.1|60793.1|60820.7|60805.7|60800.7|60785.7|700
1621591800000|2021-05-21 10:10:00|60808|60793|60799.6|60784.6|60808.7|60793.7|60797.1|60782.1|675
1621592100000|2021-05-21 10:15:00|60799.9|60784.9|60791.1|60776.1|60803.8|60788.8|60777.1|60762.1|687
1621592400000|2021-05-21 10:20:00|60790.8|60775.8|60797.5|60782.5|60800.6|60785.6|60771.8|60756|691
1621592700000|2021-05-21 10:25:00|60797.6|60782.6|60807.2|60792.2|60807.5|60792.5|60785.3|60770.3|584
1621593000000|2021-05-21 10:30:00|60806.4|60791.4|60802.5|60787.5|60813.3|60798.3|60797.8|60782.8|662
1621593300000|2021-05-21 10:35:00|60802.8|60787.8|60802.7|60787.7|60814.8|60799.8|60797|60782|660
1621593600000|2021-05-21 10:40:00|60802.6|60787.6|60820.3|60805.3|60820.3|60805.3|60802.2|60787.2|613
1621593900000|2021-05-21 10:45:00|60820.4|60805.4|60826|60811|60830.3|60815.3|60816.4|60801.4|684
1621594200000|2021-05-21 10:50:00|60825.9|60810.9|60824.8|60809.8|60830.5|60815.5|60819.2|60804.2|602
1621594500000|2021-05-21 10:55:00|60824.9|60809.9|60865.9|60850.9|60868.6|60853.6|60823.2|60808.2|795
1621594800000|2021-05-21 11:00:00|60866.8|60851.8|60875.5|60860.5|60876.3|60861.3|60858.8|60843.8|778
1621595100000|2021-05-21 11:05:00|60875.6|60860.6|60872.3|60857.3|60891.5|60876.5|60864.2|60849.2|768
1621595400000|2021-05-21 11:10:00|60872.4|60857.4|60868.3|60853.3|60876.8|60861.8|60865.2|60850.2|618
1621595700000|2021-05-21 11:15:00|60868|60853|60863.4|60848.4|60869.1|60854.1|60857.4|60842.4|649
1621596000000|2021-05-21 11:20:00|60864|60849|60869.9|60854.9|60875.7|60860.7|60854.6|60839.6|747
1621596300000|2021-05-21 11:25:00|60870.1|60855.1|60863.4|60848.4|60873.6|60858.6|60856.6|60841.6|728
1621596600000|2021-05-21 11:30:00|60863.6|60848.6|60864.4|60849.4|60878|60860.4|60852.9|60837.9|771
1621596900000|2021-05-21 11:35:00|60864.3|60849.3|60888.6|60873.6|60901.8|60886.6|60857.1|60842.1|732
1621597200000|2021-05-21 11:40:00|60888.8|60873.8|60891.4|60876.4|60894.4|60879.4|60880.9|60865.9|604
1621597500000|2021-05-21 11:45:00|60891.3|60876.3|60884.7|60869.7|60895.8|60880.8|60882|60867|649
1621597800000|2021-05-21 11:50:00|60885.1|60870.1|60942.3|60922.3|60944.3|60924.8|60878.5|60863.5|730
1621598100000|2021-05-21 11:55:00|60941.6|60921.6|61025.3|61010.3|61036.2|61019|60931.4|60916.4|938
1621598400000|2021-05-21 12:00:00|61025.7|61010.7|60998.2|60983.2|61039.1|61021|60984.1|60969.1|978
1621598700000|2021-05-21 12:05:00|60997.6|60982.6|61051.4|61036.4|61068|61048|60995.4|60976.7|942
1621599000000|2021-05-21 12:10:00|61052.7|61037.7|61018.2|61003.2|61066.1|61047.1|61017.9|61002.9|915
1621599300000|2021-05-21 12:15:00|61018|61003|61000.7|60985.7|61022.2|61007.2|60999.5|60984.5|837
1621599600000|2021-05-21 12:20:00|61001|60986|60991.6|60976.6|61008.7|60993.7|60985.2|60970.2|763
1621599900000|2021-05-21 12:25:00|60991.7|60976.7|60997.1|60982.1|61000.6|60985.6|60980.7|60965.7|736
1621600200000|2021-05-21 12:30:00|60997.3|60982.3|60986.7|60971.7|60998.2|60983.2|60984.2|60969.2|697
1621600500000|2021-05-21 12:35:00|60987.1|60972.1|60972.4|60957.4|60987.1|60972.1|60962.3|60947.3|739
1621600800000|2021-05-21 12:40:00|60971.7|60956.7|60960.1|60945.1|60971.7|60956.7|60947.5|60932.5|763
1621601100000|2021-05-21 12:45:00|60960|60945|60963.5|60948.5|60969.1|60954.1|60953.4|60938.4|626
1621601400000|2021-05-21 12:50:00|60963.3|60948.3|60945.9|60930.9|60963.7|60948.7|60943.7|60928.7|674
1621601700000|2021-05-21 12:55:00|60945.4|60930.4|60929.5|60914.5|60946.4|60931.4|60925.8|60910.8|780
1621602000000|2021-05-21 13:00:00|60928.9|60913.9|60932.9|60917.9|60934.2|60919.2|60907.7|60892.7|843
1621602300000|2021-05-21 13:05:00|60932.8|60917.8|60960.6|60945.6|60979.9|60962.9|60931.2|60916.2|718
1621602600000|2021-05-21 13:10:00|60959.9|60944.9|60974.8|60959.8|60985.8|60970.8|60959.8|60944.8|653
1621602900000|2021-05-21 13:15:00|60975.1|60960.1|60964.7|60949.7|60985.4|60969.4|60956|60941|734
1621603200000|2021-05-21 13:20:00|60965|60950|60991.9|60976.9|61004.9|60984.9|60959.6|60944.6|711
1621603500000|2021-05-21 13:25:00|60992.5|60977.5|60985.7|60970.7|61000|60984.5|60984.4|60967.2|661
1621603800000|2021-05-21 13:30:00|60985.9|60970.9|60991.8|60976.8|61011.5|60993.7|60985.3|60968.9|734
1621604100000|2021-05-21 13:35:00|60992.1|60977.1|60989.9|60974.9|60997.9|60982.6|60974.4|60957.9|667
1621604400000|2021-05-21 13:40:00|60989.8|60974.8|60997.4|60977.4|61011.4|60991.4|60976|60961|640
1621604700000|2021-05-21 13:45:00|61000.8|60980.8|61049.4|61034.4|61054.1|61034.9|61000.8|60980.8|781
1621605000000|2021-05-21 13:50:00|61051.6|61031.6|61069.8|61054.8|61084|61066.4|61042.7|61025.8|749
1621605300000|2021-05-21 13:55:00|61068.5|61053.5|61034.8|61014.8|61077.1|61062.1|61030.8|61012.2|838
1621605600000|2021-05-21 14:00:00|61034.5|61014.5|61039.2|61024.2|61053|61035.6|61021.7|61006.4|923
1621605900000|2021-05-21 14:05:00|61038.3|61023.3|61046|61031|61058.3|61043.3|61027.6|61012.6|855
1621606200000|2021-05-21 14:10:00|61044.4|61029.4|61068.5|61053.5|61080.7|61060.7|61039.3|61024.3|934
1621606500000|2021-05-21 14:15:00|61068|61053|61080.8|61060.8|61105.7|61085.7|61060.7|61043.3|969
1621606800000|2021-05-21 14:20:00|61080.5|61060.5|61071.1|61056.1|61086.3|61069|61061.5|61044.6|846
1621607100000|2021-05-21 14:25:00|61070.8|61055.8|61054.8|61039.8|61076.5|61061.5|61050.6|61033.6|749
1621607400000|2021-05-21 14:30:00|61057.5|61042.5|61061.7|61046.7|61082.2|61066.8|61057.5|61040.9|841
1621607700000|2021-05-21 14:35:00|61061.4|61046.4|61094|61079|61105.3|61088|61060.6|61043.3|924
1621608000000|2021-05-21 14:40:00|61094.4|61079.4|61072.9|61052.9|61109.7|61092.9|61072.4|61052.4|879
1621608300000|2021-05-21 14:45:00|61072.8|61052.8|61060.7|61045.7|61090.6|61073.2|61054|61036.8|946
1621608600000|2021-05-21 14:50:00|61060.8|61045.8|61043.9|61023.9|61066|61049.1|61041|61023.7|868
1621608900000|2021-05-21 14:55:00|61041.5|61026.5|61016|61001|61047.8|61032.8|61010.4|60995.4|987
1621609200000|2021-05-21 15:00:00|61015.4|61000.4|61021|61006|61041|61023.1|61015.3|61000.2|908
1621609500000|2021-05-21 15:05:00|61020.7|61005.7|61021.2|61006.2|61023.3|61008.3|61004.4|60987.9|789
1621609800000|2021-05-21 15:10:00|61020.7|61005.7|61007.7|60992.7|61025.7|61010.7|61005.7|60990.7|770
1621610100000|2021-05-21 15:15:00|61007.5|60992.5|61006.7|60991.7|61020.4|61005.4|61004.5|60989.5|707
1621610400000|2021-05-21 15:20:00|61007.2|60992.2|61020.7|61005.7|61023.9|61008.9|61004.6|60989.6|583
1621610700000|2021-05-21 15:25:00|61020.3|61005.3|61030.8|61015.8|61034.5|61019.5|61000.5|60985.5|803
1621611000000|2021-05-21 15:30:00|61031.5|61016.5|61030|61015|61034.2|61019.2|61023|61008|674
1621611300000|2021-05-21 15:35:00|61029.4|61014.4|61035.8|61020.8|61036.1|61021.1|61017.4|61002.4|666
1621611600000|2021-05-21 15:40:00|61035.7|61020.7|61039.2|61019.2|61039.6|61023.7|61024|61007.9|615
1621611900000|2021-05-21 15:45:00|61039.1|61019.1|61045.6|61030.6|61048.4|61030.8|61036.6|61019|698
1621612200000|2021-05-21 15:50:00|61045.4|61030.4|61056.9|61036.9|61060.9|61043|61044.6|61028.1|715
1621612500000|2021-05-21 15:55:00|61057.5|61037.5|61072.6|61057.6|61087.8|61067.8|61053.8|61037|745
1621612800000|2021-05-21 16:00:00|61072.1|61057.1|61087.3|61067.3|61091.6|61072|61072.1|61056.2|740
1621613100000|2021-05-21 16:05:00|61086.6|61066.6|61089.4|61069.4|61095.8|61075.8|61068.6|61048.9|805
1621613400000|2021-05-21 16:10:00|61089.1|61069.1|61075.6|61055.6|61093.7|61073.7|61068.6|61048.6|807
1621613700000|2021-05-21 16:15:00|61076.5|61056.5|61067.6|61052.6|61083.6|61064.5|61065.8|61048|670
1621614000000|2021-05-21 16:20:00|61067.4|61052.4|61075.2|61055.2|61077.5|61057.5|61067.3|61049.7|665
1621614300000|2021-05-21 16:25:00|61075.3|61055.3|61080.8|61060.8|61081.8|61063.8|61069.5|61051.6|646
1621614600000|2021-05-21 16:30:00|61080.6|61060.6|61098.5|61078.5|61101.2|61081.2|61079|61059|602
1621614900000|2021-05-21 16:35:00|61098.6|61078.6|61093.7|61073.7|61099.6|61082.8|61088.3|61070.7|612
1621615200000|2021-05-21 16:40:00|61093.9|61073.9|61085.9|61065.9|61093.9|61076.5|61083.3|61063.3|600
1621615500000|2021-05-21 16:45:00|61086|61066|61100.7|61085.7|61107.1|61089.6|61082.4|61064.2|607
1621615800000|2021-05-21 16:50:00|61103.3|61083.3|61120.7|61105.7|61123.5|61106.5|61100.2|61081.9|640
1621616100000|2021-05-21 16:55:00|61120.4|61105.4|61141.2|61121.2|61157.7|61138|61118.2|61100.8|869
1621616400000|2021-05-21 17:00:00|61140.7|61120.7|61117.3|61102.3|61147.9|61130.9|61116.7|61101.7|742
1621616700000|2021-05-21 17:05:00|61117.2|61102.2|61115.8|61100.8|61123|61108|61110.9|61094.1|655
1621617000000|2021-05-21 17:10:00|61116.5|61101.5|61112.8|61097.8|61118.6|61102.4|61105.4|61089.6|581
1621617300000|2021-05-21 17:15:00|61112.7|61097.7|61121|61101|61124.2|61106.3|61109.8|61093|591
1621617600000|2021-05-21 17:20:00|61120.9|61100.9|61116.2|61096.2|61122.8|61105.1|61105.9|61088.7|538
1621617900000|2021-05-21 17:25:00|61115.7|61095.7|61108.3|61088.3|61120|61102.7|61105.4|61088.1|575
1621618200000|2021-05-21 17:30:00|61107.8|61087.8|61099.4|61084.4|61110.2|61094|61099.2|61084.2|516
1621618500000|2021-05-21 17:35:00|61099.3|61084.3|61091|61076|61107|61091.1|61090.2|61075.2|566
1621618800000|2021-05-21 17:40:00|61090.5|61075.5|61091.1|61076.1|61094.2|61078.3|61086.6|61070.1|475
1621619100000|2021-05-21 17:45:00|61091.2|61076.2|61087.7|61072.7|61094|61077|61086.7|61069.8|433
1621619400000|2021-05-21 17:50:00|61087.8|61072.8|61084|61069|61092.1|61075.8|61083.9|61068.5|436
1621619700000|2021-05-21 17:55:00|61084.1|61069.1|61078.5|61063.5|61089.2|61073.4|61078.4|61063.2|452
1621620000000|2021-05-21 18:00:00|61078.2|61063.2|61074.2|61059.2|61082|61066.8|61069.7|61052.3|483
1621620300000|2021-05-21 18:05:00|61074.3|61059.3|61078.2|61063.2|61085.5|61069|61072.9|61056.6|520
1621620600000|2021-05-21 18:10:00|61078.3|61063.3|61074.1|61059.1|61081|61065.2|61071.2|61056.2|481
1621620900000|2021-05-21 18:15:00|61074.4|61059.4|61070.4|61055.4|61079.1|61061.5|61068.9|61053.9|492
1621621200000|2021-05-21 18:20:00|61070|61055|61065.4|61050.4|61075.6|61060.6|61063|61046.2|480
1621621500000|2021-05-21 18:25:00|61065.5|61050.5|61070.3|61055.3|61076.2|61061|61065.1|61050|492
1621621800000|2021-05-21 18:30:00|61069.9|61054.9|61061|61046|61074.8|61058.7|61060.7|61043.8|475
1621622100000|2021-05-21 18:35:00|61061.4|61046.4|61075.7|61060.7|61077.4|61061.7|61060.9|61043.6|494
1621622400000|2021-05-21 18:40:00|61075.9|61060.9|61073.1|61058.1|61077.8|61062.6|61070.3|61053.9|524
1621622700000|2021-05-21 18:45:00|61073|61058|61068.1|61053.1|61073|61058|61064.1|61049.1|450
1621623000000|2021-05-21 18:50:00|61067.7|61052.7|61063.2|61043.2|61070.8|61054.1|61060.1|61042.6|464
1621623300000|2021-05-21 18:55:00|61060.8|61045.8|61053.1|61038.1|61062.7|61046.3|61051.5|61035|575
1621623600000|2021-05-21 19:00:00|61053.2|61038.2|61065|61050|61067.5|61050.5|61052.1|61035.3|557
1621623900000|2021-05-21 19:05:00|61064.9|61049.9|61051.9|61036.9|61066.7|61049.9|61050.8|61033.8|572
1621624200000|2021-05-21 19:10:00|61051.7|61036.7|61038.6|61023.6|61058.4|61040.5|61037.7|61020.5|591
1621624500000|2021-05-21 19:15:00|61038.4|61023.4|61043.4|61028.4|61046.7|61029.6|61035.4|61020.4|547
1621624800000|2021-05-21 19:20:00|61043.1|61028.1|61047.9|61027.9|61048.3|61030.7|61041.2|61023.9|527
1621625100000|2021-05-21 19:25:00|61045.3|61030.3|61034|61019|61046.9|61030.5|61032.3|61015.1|557
1621625400000|2021-05-21 19:30:00|61033.6|61018.6|61040.6|61025.6|61045.2|61028.6|61032.7|61015.2|556
1621625700000|2021-05-21 19:35:00|61040.5|61025.5|61041.6|61021.6|61044|61026.9|61034.9|61018.4|449
1621626000000|2021-05-21 19:40:00|61041.5|61021.5|61041.4|61021.4|61044.5|61026.7|61037.9|61019.8|509
1621626300000|2021-05-21 19:45:00|61041.3|61021.3|61030.3|61015.3|61044.2|61027|61030.2|61011.3|568
1621626600000|2021-05-21 19:50:00|61030.4|61015.4|61033.2|61013.2|61035.6|61017.4|61024.8|61007.4|635
1621626900000|2021-05-21 19:55:00|61033|61013|61034.9|61014.9|61037.4|61019.7|61026.5|61007.6|585
1621627200000|2021-05-21 20:00:00|61035.5|61015.5|61023.7|61003.7|61036.5|61016.5|61023.7|61003.7|544
1621627500000|2021-05-21 20:05:00|61023.9|61003.9|61033.6|61013.6|61036.7|61017.8|61022.5|61002.5|367
1621627800000|2021-05-21 20:10:00|61033.1|61013.1|61030.7|61010.7|61035.8|61015.8|61029|61010.1|202
1621628100000|2021-05-21 20:15:00|61028.8|61013.8|61030.6|61010.6|61032.9|61014.9|61025.3|61007.3|263
1621628400000|2021-05-21 20:20:00|61031.9|61011.9|61033|61013|61034.9|61014.9|61029.2|61009.2|165
1621628700000|2021-05-21 20:25:00|61033.3|61013.3|61032|61012|61038.5|61018.5|61029.3|61009.3|224
1621629000000|2021-05-21 20:30:00|61033.4|61013.4|61048.9|61028.9|61050.4|61030.4|61031.9|61011.9|264
1621629300000|2021-05-21 20:35:00|61049.5|61029.5|61054.3|61034.3|61060|61040|61047.4|61027.4|241
1621629600000|2021-05-21 20:40:00|61054.6|61034.6|61058.5|61038.5|61059.3|61039.3|61047.6|61027.6|234
1621629900000|2021-05-21 20:45:00|61059.8|61039.8|61069.8|61049.8|61073.2|61053.2|61055|61035|300
1621630200000|2021-05-21 20:50:00|61070.2|61050.2|61059.4|61039.4|61074.6|61054.6|61059|61039|301
1621630500000|2021-05-21 20:55:00|61058.7|61038.7|61056.2|61036.2|61084.1|61043.5|61049.4|61013.5|337
1621800000000|2021-05-23 20:00:00|61120.3|61025.8|61120.3|61025.8|61120.3|61025.8|61120.3|61025.8|1
1621800600000|2021-05-23 20:10:00|61120.6|61009.6|61120.6|61009.6|61120.6|61025.8|61120.3|61009.6|3
1621800900000|2021-05-23 20:15:00|61121.1|61010.1|61121.1|61010.1|61121.1|61010.1|61121.1|61010.1|1
1621801200000|2021-05-23 20:20:00|61120.3|61025.8|61113.4|61018.9|61120.3|61025.8|61113.4|61018.9|4
1621801500000|2021-05-23 20:25:00|61121.1|61010.1|61120.3|61025.8|61133.6|61025.8|61113.4|61010.1|6
1621801800000|2021-05-23 20:30:00|61120.5|61026|61120.3|61025.8|61121.1|61026|61120.3|61010.1|3
1621802100000|2021-05-23 20:35:00|61121.1|61010.1|61121.1|61010.1|61121.1|61010.1|61121.1|61010.1|1
1621802700000|2021-05-23 20:45:00|61113.4|61018.9|61121.1|61010.1|61121.1|61018.9|61113.4|61010.1|2
1621803000000|2021-05-23 20:50:00|61117.6|61020|61113.4|61018.9|61135|61024|61104|61010.7|11
1621803300000|2021-05-23 20:55:00|61115.4|61013.9|61113.4|61018.9|61121.1|61019|61109|61010.1|8
1621803600000|2021-05-23 21:00:00|61083.1|61009.9|61063.4|61033.4|61096.6|61033.7|61056.6|61009.9|19
1621803900000|2021-05-23 21:05:00|61061.9|61031.9|61066.9|61036.9|61091.6|61051.5|61061.9|61012.4|37
1621804200000|2021-05-23 21:10:00|61067|61037|61067.2|61037.2|61068.9|61038.9|61064.7|61034.7|56
1621804500000|2021-05-23 21:15:00|61067|61037|61067.6|61037.6|61068.4|61038.4|61064.4|61034.4|34
1621804800000|2021-05-23 21:20:00|61068.5|61038.5|61063.5|61033.5|61069.5|61039.5|61061.8|61031.8|53
1621805100000|2021-05-23 21:25:00|61067.8|61037.8|61062.4|61032.4|61067.8|61037.8|61060.7|61030.7|72
1621805400000|2021-05-23 21:30:00|61066|61036|61068|61038|61071.4|61041.4|61062.3|61032.3|92
1621805700000|2021-05-23 21:35:00|61069.6|61039.6|61081.8|61051.8|61123.5|61057.1|61064.9|61025.7|98
1621806000000|2021-05-23 21:40:00|61109.4|61025.7|61072.2|61042.2|61109.4|61061|61066|61025.7|171
1621806300000|2021-05-23 21:45:00|61070.1|61040.1|61064.7|61044.7|61074.9|61051.6|61061.1|61039.9|102
1621806600000|2021-05-23 21:50:00|61061.4|61041.4|61063|61043|61076.4|61056.4|61059.9|61039.9|65
1621806900000|2021-05-23 21:55:00|61062.8|61042.8|61066.8|61046.8|61104.6|61053.4|61061.2|61023|99
1621807200000|2021-05-23 22:00:00|61066.7|61046.7|61071.9|61051.9|61084|61064|61047.7|61027.7|459
1621807500000|2021-05-23 22:05:00|61072.3|61052.3|61083.3|61063.3|61090.8|61070.8|61072.2|61052.2|414
1621807800000|2021-05-23 22:10:00|61085.1|61065.1|61079.1|61059.1|61094.2|61074.2|61078.4|61058.4|400
1621808100000|2021-05-23 22:15:00|61078.7|61058.7|61095.3|61075.3|61102.1|61082.1|61078.5|61058.5|482
1621808400000|2021-05-23 22:20:00|61095.1|61075.1|61091.8|61071.8|61095.1|61075.1|61090|61070|317
1621808700000|2021-05-23 22:25:00|61091.1|61071.1|61086|61066|61091.8|61071.8|61084.3|61064.3|278
1621809000000|2021-05-23 22:30:00|61085.9|61065.9|61085.2|61065.2|61089.9|61069.9|61082.4|61062.4|365
1621809300000|2021-05-23 22:35:00|61084.5|61064.5|61076.2|61056.2|61085.4|61065.4|61074.3|61054.3|341
1621809600000|2021-05-23 22:40:00|61076.1|61056.1|61060.7|61040.7|61077.6|61057.6|61057.2|61037.2|403
1621809900000|2021-05-23 22:45:00|61060.3|61040.3|61060.4|61040.4|61061.1|61041.1|61054.4|61034.4|442
1621810200000|2021-05-23 22:50:00|61060.1|61040.1|61070.2|61050.2|61070.4|61050.4|61059.7|61039.7|300
1621810500000|2021-05-23 22:55:00|61070.5|61050.5|61069.9|61049.9|61070.9|61050.9|61068|61048|139
1621810800000|2021-05-23 23:00:00|61069.4|61049.4|61063.4|61043.4|61069.4|61049.4|61060.3|61040.3|286
1621811100000|2021-05-23 23:05:00|61063.7|61043.7|61048.6|61028.6|61063.8|61043.8|61047.5|61027.5|243
1621811400000|2021-05-23 23:10:00|61048.5|61028.5|61057.2|61037.2|61058.7|61038.7|61040.5|61020.5|315
1621811700000|2021-05-23 23:15:00|61057.3|61037.3|61050.9|61030.9|61057.3|61037.3|61049.7|61029.7|267
1621812000000|2021-05-23 23:20:00|61051.3|61031.3|61061.9|61041.9|61063.1|61043.1|61046.3|61026.3|297
1621812300000|2021-05-23 23:25:00|61062.8|61042.8|61058.8|61038.8|61067.7|61047.7|61058.3|61038.3|273
1621812600000|2021-05-23 23:30:00|61058.7|61038.7|61058|61038|61061.8|61041.8|61055.8|61035.8|277
1621812900000|2021-05-23 23:35:00|61057.6|61037.6|61050.1|61030.1|61057.9|61037.9|61046.9|61026.9|274
1621813200000|2021-05-23 23:40:00|61050|61030|61048|61028|61050.8|61030.8|61042.5|61022.5|337
1621813500000|2021-05-23 23:45:00|61048.1|61028.1|61055.1|61035.1|61057.9|61037.9|61048.1|61028.1|384
1621813800000|2021-05-23 23:50:00|61055|61035|61052.5|61032.5|61056.8|61036.8|61047.9|61027.9|344
1621814100000|2021-05-23 23:55:00|61052.6|61032.6|61061.3|61041.3|61062.8|61042.8|61052.6|61032.6|388
1621814400000|2021-05-24 00:00:00|61061.5|61041.5|61063.9|61043.9|61078.8|61058.8|61052.5|61033.2|774
1621814700000|2021-05-24 00:05:00|61064.1|61044.1|61048.5|61028.5|61067|61047|61042.8|61025.4|660
1621815000000|2021-05-24 00:10:00|61048.6|61028.6|61035.8|61015.8|61048.7|61031.5|61029.9|61009.9|657
1621815300000|2021-05-24 00:15:00|61036|61016|61038.1|61018.1|61045.5|61025.5|61028.6|61008.6|592
1621815600000|2021-05-24 00:20:00|61038|61018|61041.5|61021.5|61043.7|61023.7|61033.9|61013.9|499
1621815900000|2021-05-24 00:25:00|61041.3|61021.3|61046.5|61031.5|61052.4|61034.3|61037.7|61017.7|525
1621816200000|2021-05-24 00:30:00|61046.2|61031.2|61051.3|61036.3|61059.3|61041.9|61042.7|61024.9|525
1621816500000|2021-05-24 00:35:00|61051.4|61036.4|61054.9|61039.9|61060.9|61043.4|61048.8|61032.2|489
1621816800000|2021-05-24 00:40:00|61055|61040|61056.8|61041.8|61061.4|61043.6|61052.1|61035.5|347
1621817100000|2021-05-24 00:45:00|61059.6|61039.6|61053.3|61038.3|61064.6|61047.4|61051|61034.7|568
1621817400000|2021-05-24 00:50:00|61053|61038|61057.6|61042.6|61063.9|61046.9|61045.7|61028|625
1621817700000|2021-05-24 00:55:00|61058.5|61038.5|61060.6|61045.6|61064.3|61046.6|61053.9|61038.1|585
1621818000000|2021-05-24 01:00:00|61060.7|61045.7|61056.2|61041.2|61063.1|61045.8|61045.9|61027.9|884
1621818300000|2021-05-24 01:05:00|61056.5|61041.5|61048.2|61033.2|61062.7|61045.7|61046|61030.1|701
1621818600000|2021-05-24 01:10:00|61047.9|61032.9|61055.4|61035.4|61061.6|61041.6|61046.5|61028.9|598
1621818900000|2021-05-24 01:15:00|61055.7|61035.7|61055.7|61035.7|61060.6|61041.7|61048.1|61028.1|693
1621819200000|2021-05-24 01:20:00|61053.3|61038.3|61070.4|61055.4|61076.1|61057.9|61052.5|61035.2|749
1621819500000|2021-05-24 01:25:00|61070.5|61055.5|61065.5|61050.5|61079.5|61062.2|61063|61045.9|672
1621819800000|2021-05-24 01:30:00|61066.1|61051.1|61061.4|61041.4|61072.5|61054|61049.7|61032.8|748
1621820100000|2021-05-24 01:35:00|61061.1|61041.1|61070.5|61050.5|61070.5|61052.3|61053.9|61036.9|683
1621820400000|2021-05-24 01:40:00|61070.6|61050.6|61052.8|61037.8|61071.7|61052.9|61051.5|61034.6|612
1621820700000|2021-05-24 01:45:00|61052.2|61037.2|61051.3|61031.3|61056.7|61039.4|61045.5|61028|645
1621821000000|2021-05-24 01:50:00|61048.6|61033.6|61045.2|61025.2|61057.6|61040.6|61042.1|61025.1|562
1621821300000|2021-05-24 01:55:00|61045.1|61025.1|61040.1|61025.1|61051.4|61033.3|61039.2|61022.1|676
1621821600000|2021-05-24 02:00:00|61042.7|61022.7|61042.1|61027.1|61055.1|61036.5|61035|61017.9|693
1621821900000|2021-05-24 02:05:00|61042.4|61027.4|61046|61031|61049.4|61031.8|61037.7|61020.2|586
1621822200000|2021-05-24 02:10:00|61046.2|61031.2|61056.4|61036.4|61058|61039.5|61044.8|61027.9|619
1621822500000|2021-05-24 02:15:00|61053.6|61038.6|61061.1|61046.1|61064.2|61046.6|61051.1|61034|665
1621822800000|2021-05-24 02:20:00|61061.2|61046.2|61057.5|61042.5|61063.9|61046.4|61049.5|61032|626
1621823100000|2021-05-24 02:25:00|61057.3|61042.3|61058.6|61038.6|61064.1|61047.1|61055.5|61037.8|505
1621823400000|2021-05-24 02:30:00|61059|61039|61052.1|61037.1|61060.5|61043.1|61051.8|61033.7|532
1621823700000|2021-05-24 02:35:00|61051.9|61036.9|61064.5|61044.5|61066.2|61048.9|61051.7|61033.5|525
1621824000000|2021-05-24 02:40:00|61064.1|61044.1|61063.9|61043.9|61066.5|61049.1|61055.1|61036.6|562
1621824300000|2021-05-24 02:45:00|61064|61044|61070.9|61050.9|61072.8|61055.4|61060.6|61041.8|505
1621824600000|2021-05-24 02:50:00|61070.2|61050.2|61066.3|61051.3|61072.1|61055.4|61064.6|61045.7|446
1621824900000|2021-05-24 02:55:00|61067|61052|61073|61053|61081.4|61064.7|61058|61039.9|800
1621825200000|2021-05-24 03:00:00|61073.5|61053.5|61064.9|61049.9|61079.4|61062.2|61063.6|61045.9|629
1621825500000|2021-05-24 03:05:00|61064.7|61049.7|61087.1|61067.1|61087.6|61067.6|61060.3|61042.9|605
1621825800000|2021-05-24 03:10:00|61087|61067|61076.4|61056.4|61090|61072|61076.2|61056.2|588
1621826100000|2021-05-24 03:15:00|61076.6|61056.6|61081|61061|61084.7|61066.7|61076.6|61056.6|483
1621826400000|2021-05-24 03:20:00|61081.1|61061.1|61076.2|61056.2|61084.2|61064.2|61073.2|61054.1|509
1621826700000|2021-05-24 03:25:00|61076.1|61056.1|61074.3|61054.3|61079.2|61061.8|61072.8|61053.3|458
1621827000000|2021-05-24 03:30:00|61073.5|61053.5|61064.6|61044.6|61073.6|61053.6|61062.2|61043.1|511
1621827300000|2021-05-24 03:35:00|61064.7|61044.7|61065.6|61045.6|61068.6|61049.8|61062.9|61042.9|413
1621827600000|2021-05-24 03:40:00|61063.3|61048.3|61063|61043|61072.3|61052.3|61061.2|61042.9|589
1621827900000|2021-05-24 03:45:00|61063.1|61043.1|61063.8|61043.8|61068.4|61051.1|61057.5|61039.8|567
1621828200000|2021-05-24 03:50:00|61064|61044|61058.7|61038.7|61064|61045.1|61053|61034.2|469
1621828500000|2021-05-24 03:55:00|61058.8|61038.8|61059.2|61039.2|61063.3|61043.3|61054.1|61034.7|406
1621828800000|2021-05-24 04:00:00|61059.1|61039.1|61048.4|61033.4|61062.1|61043.8|61047.8|61030|349
1621829100000|2021-05-24 04:05:00|61048.5|61033.5|61051|61031|61052.6|61035|61046.6|61028.4|428
1621829400000|2021-05-24 04:10:00|61051.2|61031.2|61051.1|61031.1|61051.8|61034.1|61047.9|61029.6|352
1621829700000|2021-05-24 04:15:00|61051.3|61031.3|61053.4|61033.4|61054|61036.1|61047.8|61030|272
1621830000000|2021-05-24 04:20:00|61053.5|61033.5|61054|61034|61054.2|61036.8|61050.1|61032.8|297
1621830300000|2021-05-24 04:25:00|61054.2|61034.2|61064.2|61044.2|61067|61047.5|61050.4|61033.6|377
1621830600000|2021-05-24 04:30:00|61062|61047|61069|61049|61069.4|61051.5|61056.5|61038.8|407
1621830900000|2021-05-24 04:35:00|61068.9|61048.9|61067.6|61047.6|61069|61049.5|61061.9|61043.6|241
1621831200000|2021-05-24 04:40:00|61067|61047|61065.9|61045.9|61069.7|61050.5|61063.6|61045.6|328
1621831500000|2021-05-24 04:45:00|61066|61046|61065.3|61045.3|61071.7|61054.4|61062.9|61043.9|325
1621831800000|2021-05-24 04:50:00|61065.1|61045.1|61067.8|61047.8|61069.4|61049.5|61061.1|61042|379
1621832100000|2021-05-24 04:55:00|61068|61048|61067.7|61047.7|61070.3|61053.3|61064.1|61045.6|265
1621832400000|2021-05-24 05:00:00|61066.7|61046.7|61060.2|61040.2|61066.7|61048.7|61058.7|61039.6|410
1621832700000|2021-05-24 05:05:00|61060.3|61040.3|61041.4|61021.4|61062|61044.9|61038.1|61018.8|578
1621833000000|2021-05-24 05:10:00|61041.1|61021.1|61035|61020|61042.7|61025.2|61035|61017.4|453
1621833300000|2021-05-24 05:15:00|61037.1|61017.1|61034.9|61014.9|61040.8|61023.1|61032.2|61014.2|462
1621833600000|2021-05-24 05:20:00|61034.8|61014.8|61036.6|61016.6|61037.1|61018.8|61029.8|61012.5|337
1621833900000|2021-05-24 05:25:00|61036.5|61016.5|61027.1|61007.1|61038.5|61021.1|61025.8|61005.8|463
1621834200000|2021-05-24 05:30:00|61027.4|61007.4|61030.8|61010.8|61034.5|61014.5|61024.8|61005.8|589
1621834500000|2021-05-24 05:35:00|61030.6|61010.6|61026|61006|61033.7|61014.3|61021.9|61004.3|474
1621834800000|2021-05-24 05:40:00|61025.9|61005.9|61029.9|61009.9|61031.7|61013.7|61023|61005.8|469
1621835100000|2021-05-24 05:45:00|61030|61010|61028.5|61008.5|61031.8|61013.3|61023.9|61004.8|591
1621835400000|2021-05-24 05:50:00|61028.2|61008.2|61026.5|61006.5|61031.8|61012.4|61022.8|61004.4|441
1621835700000|2021-05-24 05:55:00|61026.6|61006.6|61016.7|60996.7|61026.9|61008.2|61012.1|60993.5|556
1621836000000|2021-05-24 06:00:00|61016.8|60996.8|61018.9|60998.9|61028.3|61010.2|61008.9|60991.4|754
1621836300000|2021-05-24 06:05:00|61021.4|61001.4|61017.1|61002.1|61030.6|61013.1|61016.3|60998.7|659
1621836600000|2021-05-24 06:10:00|61017.3|61002.3|61001.5|60986.5|61025.7|61009.2|61001.5|60984|795
1621836900000|2021-05-24 06:15:00|61001.7|60986.7|61011.7|60996.7|61017.3|61000.4|61000.2|60985.2|660
1621837200000|2021-05-24 06:20:00|61011.8|60996.8|61005|60990|61014.9|60999.9|60999.1|60984.1|619
1621837500000|2021-05-24 06:25:00|61004.6|60989.6|61024.6|61009.6|61025.4|61010|61004.6|60989.6|711
1621837800000|2021-05-24 06:30:00|61023.8|61008.8|61013.5|60998.5|61025.4|61010.4|61008.7|60992.7|643
1621838100000|2021-05-24 06:35:00|61013.4|60998.4|60999.6|60984.6|61021.1|61004.5|60995.6|60980.6|598
1621838400000|2021-05-24 06:40:00|60999.2|60984.2|60999.1|60984.1|61004.3|60987.7|60988.3|60970.8|693
1621838700000|2021-05-24 06:45:00|60999|60984|60995.9|60980.9|61007|60989|60993.5|60978.5|572
1621839000000|2021-05-24 06:50:00|60995.6|60980.6|60986.9|60971.9|61005.8|60990.8|60986.5|60970.8|586
1621839300000|2021-05-24 06:55:00|60986.5|60971.5|61012.1|60997.1|61015.3|60997.7|60984.6|60969.3|740
1621839600000|2021-05-24 07:00:00|61012|60997|61001.7|60986.7|61018.8|61001.2|60996|60981|833
1621839900000|2021-05-24 07:05:00|61001.4|60986.4|60985.1|60970.1|61004.3|60987.8|60977.3|60962.3|826
1621840200000|2021-05-24 07:10:00|60984.4|60969.4|60991|60976|61004.2|60987.5|60980.7|60965.7|759
1621840500000|2021-05-24 07:15:00|60991.2|60976.2|60975.9|60960.9|60993.4|60978.4|60973.1|60956.5|666
1621840800000|2021-05-24 07:20:00|60976.2|60961.2|60994.6|60979.6|61001.3|60984.9|60976.1|60961.1|744
1621841100000|2021-05-24 07:25:00|60994.4|60979.4|60982.9|60967.9|61010.5|60995.5|60981|60966|669
1621841400000|2021-05-24 07:30:00|60983.1|60968.1|60975.2|60960.2|60987.2|60972.2|60970.2|60954.9|735
1621841700000|2021-05-24 07:35:00|60975.1|60960.1|60980.8|60965.8|60987.5|60972.5|60971.2|60956.2|698
1621842000000|2021-05-24 07:40:00|60981|60966|60985.6|60970.6|60987.3|60972.3|60971.6|60956.6|759
1621842300000|2021-05-24 07:45:00|60985.2|60970.2|60967.9|60952.9|60985.2|60970.2|60965.7|60950.7|686
1621842600000|2021-05-24 07:50:00|60968|60953|60967.9|60952.9|60983.4|60968.4|60965.1|60947.5|588
1621842900000|2021-05-24 07:55:00|60968|60953|60972.5|60957.5|60981.3|60966.3|60963|60948|717
1621843200000|2021-05-24 08:00:00|60972.8|60957.8|60973.8|60958.8|60981.9|60966.9|60961.4|60946.3|752
1621843500000|2021-05-24 08:05:00|60974.1|60959.1|60972.8|60957.8|60982.8|60965.4|60972|60955.1|700
1621843800000|2021-05-24 08:10:00|60970.9|60955.9|60955.7|60940.7|60974.1|60959.1|60950.2|60934.9|693
1621844100000|2021-05-24 08:15:00|60955.4|60940.4|60953|60938|60961.1|60945.3|60943.8|60926.6|745
1621844400000|2021-05-24 08:20:00|60953.4|60938.4|60944.5|60929.5|60958.6|60943.6|60941.3|60924.7|743
1621844700000|2021-05-24 08:25:00|60944.4|60929.4|60947.3|60932.3|60957|60940.3|60939.8|60924.5|652
1621845000000|2021-05-24 08:30:00|60946.9|60931.9|60981.7|60966.7|60991.1|60974.4|60945.4|60930.4|825
1621845300000|2021-05-24 08:35:00|60981.9|60966.9|61057.8|61042.8|61087.9|61068|60978.5|60961.7|1025
1621845600000|2021-05-24 08:40:00|61058.2|61043.2|61005.6|60990.6|61060.8|61043.8|61000.2|60982.6|971
1621845900000|2021-05-24 08:45:00|61005.5|60990.5|60980.5|60965.5|61011|60995.8|60978.7|60961.4|894
1621846200000|2021-05-24 08:50:00|60981|60966|60977|60962|60989.8|60973.6|60969.7|60952.4|897
1621846500000|2021-05-24 08:55:00|60976.9|60961.9|60979.3|60959.3|60985.3|60966.9|60964.4|60947|775
1621846800000|2021-05-24 09:00:00|60979.5|60959.5|60970.9|60955.9|60998.3|60981|60969.6|60954.6|873
1621847100000|2021-05-24 09:05:00|60970|60955|60961.3|60946.3|60989.3|60971.2|60958.8|60942.2|801
1621847400000|2021-05-24 09:10:00|60960.5|60945.5|60970.8|60955.8|60970.9|60955.9|60952|60935|780
1621847700000|2021-05-24 09:15:00|60970.7|60955.7|60970.9|60955.9|60972.9|60956.1|60957.4|60942.1|835
1621848000000|2021-05-24 09:20:00|60970.8|60955.8|60945.1|60930.1|60973|60955.8|60944.5|60928.5|636
1621848300000|2021-05-24 09:25:00|60945.2|60930.2|60959.7|60944.7|60961.8|60945.2|60944.2|60926.9|549
1621848600000|2021-05-24 09:30:00|60960.8|60945.8|60969.6|60954.6|60978.6|60963.6|60956.9|60941.2|793
1621848900000|2021-05-24 09:35:00|60970|60955|60963.6|60948.6|60978.8|60963.8|60955.8|60940.4|802
1621849200000|2021-05-24 09:40:00|60963.2|60948.2|60922.4|60907.4|60964|60949|60921|60904|761
1621849500000|2021-05-24 09:45:00|60921.8|60906.8|60934.9|60919.9|60947.9|60932.9|60921.3|60903.8|814
1621849800000|2021-05-24 09:50:00|60934|60919|60916.1|60901.1|60935.1|60920|60912|60897|791
1621850100000|2021-05-24 09:55:00|60916|60901|60902.5|60887.5|60926|60908.8|60900.8|60885.8|774
1621850400000|2021-05-24 10:00:00|60902.7|60887.7|60879.6|60864.6|60908.2|60893.2|60875.2|60856.9|844
1621850700000|2021-05-24 10:05:00|60879.5|60864.5|60881.3|60866.3|60885.6|60870.6|60873.2|60857.9|757
1621851000000|2021-05-24 10:10:00|60881.4|60866.4|60884|60869|60886.3|60871.3|60871.3|60856.3|862
1621851300000|2021-05-24 10:15:00|60884.2|60869.2|60883.4|60868.4|60885.7|60870.7|60871.1|60856.1|756
1621851600000|2021-05-24 10:20:00|60883.7|60868.7|60886.7|60871.7|60899.7|60884.7|60882.9|60867.9|662
1621851900000|2021-05-24 10:25:00|60886.3|60871.3|60895|60880|60900.8|60885.8|60881.6|60866.6|718
1621852200000|2021-05-24 10:30:00|60893.7|60878.7|60903.1|60888.1|60905.6|60889.6|60888.1|60872.8|672
1621852500000|2021-05-24 10:35:00|60902.9|60887.9|60893.7|60878.7|60905.1|60890.1|60889.7|60874.7|616
1621852800000|2021-05-24 10:40:00|60893.6|60878.6|60872.1|60857.1|60893.8|60878.8|60869.9|60854.9|670
1621853100000|2021-05-24 10:45:00|60871.8|60856.8|60871.8|60856.8|60876.1|60861.1|60864.4|60849.4|679
1621853400000|2021-05-24 10:50:00|60871.7|60856.7|60874.1|60859.1|60880.8|60865.8|60868.4|60853.4|661
1621853700000|2021-05-24 10:55:00|60873.6|60858.6|60890.1|60875.1|60897|60882|60871|60856|689
1621854000000|2021-05-24 11:00:00|60889.2|60874.2|60900.3|60885.3|60903.8|60888.8|60881.2|60866.2|673
1621854300000|2021-05-24 11:05:00|60900.4|60885.4|60905.4|60890.4|60905.6|60890.6|60893.3|60878.3|671
1621854600000|2021-05-24 11:10:00|60904.9|60889.9|60898.3|60883.3|60909.4|60894.4|60893.7|60878.7|606
1621854900000|2021-05-24 11:15:00|60898.2|60883.2|60916.4|60901.4|60916.4|60901.4|60889.1|60874.1|614
1621855200000|2021-05-24 11:20:00|60916.3|60901.3|60922.5|60907.5|60925.8|60910.8|60915.4|60900.4|637
1621855500000|2021-05-24 11:25:00|60922.2|60907.2|60935.9|60920.9|60936|60921|60921.9|60906.9|696
1621855800000|2021-05-24 11:30:00|60935.8|60920.8|60917.8|60902.8|60935.8|60920.8|60912.9|60897.9|649
1621856100000|2021-05-24 11:35:00|60917.7|60902.7|60916|60901|60926.9|60911.9|60912.6|60897.6|517
1621856400000|2021-05-24 11:40:00|60915.8|60900.8|60906.6|60891.6|60919.9|60904.9|60905.3|60890.3|539
1621856700000|2021-05-24 11:45:00|60906.8|60891.8|60907.6|60892.6|60909.6|60894.6|60895.1|60880.1|640
1621857000000|2021-05-24 11:50:00|60907.9|60892.9|60937.1|60922.1|60938.8|60922.6|60907.7|60892.7|730
1621857300000|2021-05-24 11:55:00|60937.2|60922.2|60916|60901|60937.2|60922.2|60913.4|60898.4|847
1621857600000|2021-05-24 12:00:00|60915.6|60900.6|60918.7|60903.7|60925.8|60908.4|60903.2|60885.1|713
1621857900000|2021-05-24 12:05:00|60918.3|60903.3|60895.7|60880.7|60918.3|60903.3|60890.2|60874.6|673
1621858200000|2021-05-24 12:10:00|60895.6|60880.6|60902|60887|60906|60889.3|60882.8|60863.5|773
1621858500000|2021-05-24 12:15:00|60901.6|60886.6|60902.5|60887.5|60913.7|60898.7|60898.3|60880.9|682
1621858800000|2021-05-24 12:20:00|60901.5|60886.5|60914.3|60899.3|60914.5|60899.5|60895|60880|647
1621859100000|2021-05-24 12:25:00|60914.2|60899.2|60903.6|60888.6|60919.2|60904.2|60902.1|60886.3|654
1621859400000|2021-05-24 12:30:00|60903.9|60888.9|60908.1|60893.1|60912.5|60897.5|60897.6|60882.6|704
1621859700000|2021-05-24 12:35:00|60908.2|60893.2|60918.2|60903.2|60918.4|60903.4|60894|60879|713
1621860000000|2021-05-24 12:40:00|60918.3|60903.3|60919.3|60904.3|60919.8|60904.8|60908|60893|667
1621860300000|2021-05-24 12:45:00|60918.9|60903.9|60910.1|60895.1|60928.4|60913.4|60909.6|60894.6|629
1621860600000|2021-05-24 12:50:00|60910.4|60895.4|60907.2|60892.2|60916.9|60899.7|60903|60888|574
1621860900000|2021-05-24 12:55:00|60907.7|60892.7|60910.5|60895.5|60918|60903|60906.6|60891.6|643
1621861200000|2021-05-24 13:00:00|60910.9|60895.9|60928.7|60913.7|60932.6|60917.6|60897.4|60882.4|826
1621861500000|2021-05-24 13:05:00|60928.8|60913.8|60919.5|60904.5|60929.5|60914.5|60915|60900|653
1621861800000|2021-05-24 13:10:00|60920.3|60905.3|60935.1|60920.1|60944.2|60929.2|60919.9|60904.9|703
1621862100000|2021-05-24 13:15:00|60935|60920|60920.8|60905.8|60935.4|60920.4|60920.8|60905.8|743
1621862400000|2021-05-24 13:20:00|60921.8|60906.8|60916.9|60901.9|60932.1|60917.1|60914.3|60899.2|754
1621862700000|2021-05-24 13:25:00|60917|60902|60887.4|60872.4|60919.3|60904.3|60871.7|60856.7|603
1621863000000|2021-05-24 13:30:00|60887.3|60872.3|60905.6|60890.6|60915.4|60900.4|60882.1|60867.1|659
1621863300000|2021-05-24 13:35:00|60905.9|60890.9|60867.1|60852.1|60906.4|60891.4|60864.2|60849.2|725
1621863600000|2021-05-24 13:40:00|60866.4|60851.4|60872.5|60857.5|60885.7|60870.7|60850.2|60833.6|941
1621863900000|2021-05-24 13:45:00|60870.3|60855.3|60865.1|60850.1|60885.7|60870.7|60863.8|60848.8|863
1621864200000|2021-05-24 13:50:00|60865.3|60850.3|60854.1|60839.1|60865.3|60850.3|60849.7|60834.7|874
1621864500000|2021-05-24 13:55:00|60853.3|60838.3|60851.1|60836.1|60872|60857|60849|60834|875
1621864800000|2021-05-24 14:00:00|60851.3|60836.3|60841.7|60826.7|60854.1|60839.1|60834.1|60818.6|810
1621865100000|2021-05-24 14:05:00|60841.1|60826.1|60839.8|60824.8|60851|60834.4|60830.7|60815.7|717
1621865400000|2021-05-24 14:10:00|60839.3|60824.3|60837.9|60822.9|60844.9|60829.9|60833|60818|736
1621865700000|2021-05-24 14:15:00|60837.7|60822.7|60824.8|60809.8|60837.7|60822.7|60822|60807|808
1621866000000|2021-05-24 14:20:00|60824.5|60809.5|60833.2|60818.2|60834.6|60819.6|60812.7|60797.7|772
1621866300000|2021-05-24 14:25:00|60833|60818|60829.4|60814.4|60845.4|60830.4|60826.4|60811.4|663
1621866600000|2021-05-24 14:30:00|60828.3|60813.3|60843.3|60828.3|60845|60830|60816.3|60801.3|735
1621866900000|2021-05-24 14:35:00|60843.6|60828.6|60859.3|60844.3|60859.7|60844.7|60839.3|60824.3|781
1621867200000|2021-05-24 14:40:00|60859.4|60844.4|60835.7|60820.7|60874.5|60859.5|60829.9|60814.9|807
1621867500000|2021-05-24 14:45:00|60834|60819|60853.6|60838.6|60860|60845|60828.6|60813.6|846
1621867800000|2021-05-24 14:50:00|60852.9|60837.9|60876.1|60861.1|60886.3|60871.3|60849.1|60834.1|828
1621868100000|2021-05-24 14:55:00|60876.6|60861.6|60878|60863|60894.6|60879.6|60863.4|60847.6|942
1621868400000|2021-05-24 15:00:00|60875.9|60860.9|60850|60835|60875.9|60860.9|60849.8|60834.8|794
1621868700000|2021-05-24 15:05:00|60850.6|60835.6|60851.1|60836.1|60856.4|60841.4|60841|60826|595
1621869000000|2021-05-24 15:10:00|60852|60837|60871|60856|60873.5|60858.5|60843.8|60828.8|645
1621869300000|2021-05-24 15:15:00|60870.8|60855.8|60866.9|60851.9|60878.6|60863.6|60863.5|60848.3|674
1621869600000|2021-05-24 15:20:00|60866.8|60851.8|60863.4|60848.4|60871|60856|60860.5|60845.5|522
1621869900000|2021-05-24 15:25:00|60863.6|60848.6|60875.4|60860.4|60875.9|60860.9|60863.6|60848.6|665
1621870200000|2021-05-24 15:30:00|60875.8|60860.8|60906.2|60891.2|60912|60897|60874.3|60859.3|738
1621870500000|2021-05-24 15:35:00|60905.7|60890.7|60914.2|60899.2|60918.9|60903.9|60898.1|60883.1|737
1621870800000|2021-05-24 15:40:00|60913.8|60898.8|60913.7|60898.7|60918.9|60903.9|60909.8|60894.8|703
1621871100000|2021-05-24 15:45:00|60913.4|60898.4|60919.6|60904.6|60921.8|60906.8|60904.6|60889.6|581
1621871400000|2021-05-24 15:50:00|60919.9|60904.9|60910.7|60895.7|60922.9|60907.9|60905.6|60890.6|694
1621871700000|2021-05-24 15:55:00|60910.5|60895.5|60913.2|60898.2|60925.8|60910.8|60910.1|60895.1|761
1621872000000|2021-05-24 16:00:00|60913.5|60898.5|60904.2|60889.2|60916.3|60901.3|60902.3|60887.3|718
1621872300000|2021-05-24 16:05:00|60903.7|60888.7|60909.9|60894.9|60918.1|60903.1|60900.5|60885.5|621
1621872600000|2021-05-24 16:10:00|60909.7|60894.7|60900.4|60885.4|60913|60897.7|60895.4|60880.4|656
1621872900000|2021-05-24 16:15:00|60900.3|60885.3|60908.3|60893.3|60913|60896.1|60897.4|60882.4|459
1621873200000|2021-05-24 16:20:00|60907.7|60892.7|60921.9|60906.9|60923.8|60908.8|60905.1|60890.1|555
1621873500000|2021-05-24 16:25:00|60921.8|60906.8|60938.1|60923.1|60938.3|60923.3|60919.1|60904.1|608
1621873800000|2021-05-24 16:30:00|60938|60923|60925.4|60910.4|60938|60923|60925.4|60909.7|518
1621874100000|2021-05-24 16:35:00|60925.5|60910.5|60914.4|60899.4|60925.5|60910.5|60913.1|60898.1|491
1621874400000|2021-05-24 16:40:00|60914.3|60899.3|60907.2|60892.2|60917.8|60901|60904.1|60889.1|508
1621874700000|2021-05-24 16:45:00|60907.1|60892.1|60895.5|60880.5|60908.2|60893.2|60895.2|60880.2|513
1621875000000|2021-05-24 16:50:00|60895.7|60880.7|60892.3|60877.3|60899.2|60884.2|60890.4|60875|511
1621875300000|2021-05-24 16:55:00|60892.6|60877.6|60885.9|60870.9|60896.4|60881.4|60885.7|60868.8|433
1621875600000|2021-05-24 17:00:00|60885.8|60870.8|60908.3|60893.3|60914.1|60899.1|60885.6|60870.6|590
1621875900000|2021-05-24 17:05:00|60908.2|60893.2|60930.5|60915.5|60932.5|60917.5|60905.5|60890.5|585
1621876200000|2021-05-24 17:10:00|60932.4|60917.4|60927.6|60912.6|60933.5|60918.5|60921.3|60906.3|588
1621876500000|2021-05-24 17:15:00|60927.9|60912.9|60917.8|60902.8|60934|60917|60911.9|60896.9|416
1621876800000|2021-05-24 17:20:00|60918.7|60903.7|60909.2|60894.2|60918.7|60903.7|60901.8|60886.8|532
1621877100000|2021-05-24 17:25:00|60909.1|60894.1|60890.2|60875.2|60910|60895|60889.9|60874.9|435
1621877400000|2021-05-24 17:30:00|60890.1|60875.1|60884.1|60869.1|60895.3|60880.3|60882.4|60867.4|493
1621877700000|2021-05-24 17:35:00|60883.9|60868.9|60890.6|60875.6|60891.4|60876.4|60879.8|60863.9|432
1621878000000|2021-05-24 17:40:00|60891|60876|60891.7|60876.7|60894.7|60879.7|60887.2|60872.2|407
1621878300000|2021-05-24 17:45:00|60891.5|60876.5|60876.4|60861.4|60891.5|60876.5|60873.8|60858.8|418
1621878600000|2021-05-24 17:50:00|60876.3|60861.3|60879|60864|60882.4|60867.4|60875.2|60860.2|348
1621878900000|2021-05-24 17:55:00|60878.9|60863.9|60880.7|60865.7|60887.4|60871.8|60878.9|60863.9|399
1621879200000|2021-05-24 18:00:00|60880.4|60865.4|60879.9|60864.9|60882.5|60867.5|60877.2|60862.2|409
1621879500000|2021-05-24 18:05:00|60879.8|60864.8|60887.9|60872.9|60889.5|60874.5|60878.5|60863.5|465
1621879800000|2021-05-24 18:10:00|60889.5|60874.5|60889.6|60874.6|60890.5|60875.5|60885.9|60870.9|341
1621880100000|2021-05-24 18:15:00|60889.4|60874.4|60888.8|60873.8|60890|60875|60887.8|60872.8|300
1621880400000|2021-05-24 18:20:00|60888.7|60873.7|60889.3|60874.3|60890.7|60875.7|60887.7|60872.7|308
1621880700000|2021-05-24 18:25:00|60889.2|60874.2|60890.4|60875.4|60896.4|60881.4|60888.9|60872.4|360
1621881000000|2021-05-24 18:30:00|60890.7|60875.7|60899.5|60884.5|60905.3|60890.3|60888.4|60873.4|420
1621881300000|2021-05-24 18:35:00|60899.7|60884.7|60898.5|60883.5|60902.6|60887.6|60894.4|60877.7|303
1621881600000|2021-05-24 18:40:00|60898.4|60883.4|60908.4|60893.4|60911.4|60896.4|60898.4|60883.4|377
1621881900000|2021-05-24 18:45:00|60908.3|60893.3|60902.5|60887.5|60909.9|60894.9|60901|60886|513
1621882200000|2021-05-24 18:50:00|60902.6|60887.6|60894.4|60879.4|60902.7|60887.7|60891.4|60876.4|373
1621882500000|2021-05-24 18:55:00|60894.5|60879.5|60894.2|60879.2|60900.3|60885.3|60885.8|60870.8|559
1621882800000|2021-05-24 19:00:00|60894.6|60879.6|60894.3|60879.3|60898.9|60883.9|60892.4|60877.4|375
1621883100000|2021-05-24 19:05:00|60894.2|60879.2|60894.1|60879.1|60897|60882|60888.5|60873.5|361
1621883400000|2021-05-24 19:10:00|60894.2|60879.2|60890.9|60875.9|60894.4|60879.4|60883|60868|427
1621883700000|2021-05-24 19:15:00|60891.2|60876.2|60880.5|60865.5|60891.5|60876.5|60880.3|60865.3|415
1621884000000|2021-05-24 19:20:00|60880.6|60865.6|60887.8|60872.8|60888.9|60873.9|60877.2|60862.2|449
1621884300000|2021-05-24 19:25:00|60887.5|60872.5|60895.1|60875.1|60896.6|60881.6|60884|60869|402
1621884600000|2021-05-24 19:30:00|60895|60875|60892.5|60872.5|60895.8|60878.8|60889|60872.2|428
1621884900000|2021-05-24 19:35:00|60892.4|60872.4|60889|60874|60896.1|60878.8|60887.9|60870.8|415
1621885200000|2021-05-24 19:40:00|60889.1|60874.1|60881.6|60866.6|60891.9|60876.9|60879.6|60863|544
1621885500000|2021-05-24 19:45:00|60880.8|60865.8|60878.1|60863.1|60883.9|60868.9|60875.4|60860.4|544
1621885800000|2021-05-24 19:50:00|60878.2|60863.2|60878.8|60863.8|60886.3|60871.3|60878|60862.3|584
1621886100000|2021-05-24 19:55:00|60878.6|60863.6|60881.6|60866.6|60885.8|60870.8|60875.8|60860.8|548
1621886400000|2021-05-24 20:00:00|60882|60867|60885.8|60865.8|60886.9|60869.7|60872.7|60855.2|480
1621886700000|2021-05-24 20:05:00|60883.6|60868.6|60875.9|60855.9|60885.3|60868.7|60873.4|60854.1|298
1621887000000|2021-05-24 20:10:00|60876|60856|60884.8|60864.8|60886.9|60866.9|60875.2|60855.2|270
1621887300000|2021-05-24 20:15:00|60884.9|60864.9|60882.9|60862.9|60885|60865.4|60880.4|60862.4|174
1621887600000|2021-05-24 20:20:00|60883|60863|60885.9|60865.9|60887|60867.8|60882.7|60863|197
1621887900000|2021-05-24 20:25:00|60886.4|60866.4|60893.4|60873.4|60893.7|60873.7|60885.1|60865.2|286
1621888200000|2021-05-24 20:30:00|60893.2|60873.2|60890.4|60870.4|60893.8|60873.8|60888.5|60868.5|287
1621888500000|2021-05-24 20:35:00|60890.6|60870.6|60885.3|60865.3|60890.9|60870.9|60884.6|60864.6|295
1621888800000|2021-05-24 20:40:00|60885.5|60865.5|60886.9|60866.9|60888.1|60870.4|60882.3|60863.9|178
1621889100000|2021-05-24 20:45:00|60886.2|60866.2|60889.9|60869.9|60890.4|60870.4|60882.4|60862.4|345
1621889400000|2021-05-24 20:50:00|60890.1|60870.1|60885.5|60865.5|60890.3|60871|60883.7|60863.7|295
1621889700000|2021-05-24 20:55:00|60884.7|60864.7|60885.5|60862|60889.3|60866.1|60878.9|60857.7|273
1621890000000|2021-05-24 21:00:00|60885.6|60862.1|60890.6|60857.6|60894.4|60863.5|60873.4|60853.4|91
1621890300000|2021-05-24 21:05:00|60901.7|60848.6|60900.3|60850.3|60914.3|60860.3|60888.7|60835.8|95
1621890600000|2021-05-24 21:10:00|60895.3|60847.6|60908|60848.4|60916.2|60865.1|60891.7|60834.7|77
1621890900000|2021-05-24 21:15:00|60902.3|60842.3|60895.9|60853.6|60912.1|60872.8|60887.4|60840.6|126
1621891200000|2021-05-24 21:20:00|60897|60853.5|60902.6|60844.9|60912.6|60860.5|60884.6|60835.9|103
1621891500000|2021-05-24 21:25:00|60894.3|60852.6|60885.2|60864|60905.2|60866.7|60878.7|60845.6|134
1621891800000|2021-05-24 21:30:00|60884.1|60864.1|60885.8|60859.5|60895.6|60864.7|60877.8|60850.6|184
1621892100000|2021-05-24 21:35:00|60885.1|60859.9|60881.8|60853.8|60890.2|60865.8|60878.1|60846.7|210
1621892400000|2021-05-24 21:40:00|60880.5|60854.5|60880.5|60855.7|60888.2|60858.6|60875.6|60850.5|143
1621892700000|2021-05-24 21:45:00|60877.9|60857.9|60876.9|60854.5|60889.8|60858.5|60874.8|60849.6|196
1621893000000|2021-05-24 21:50:00|60877.2|60853.4|60879.4|60857|60891.8|60861.6|60874.4|60846.6|203
1621893300000|2021-05-24 21:55:00|60878.4|60857.6|60888|60856.3|60889.3|60864|60877.9|60852.2|166
1621893600000|2021-05-24 22:00:00|60888.3|60857.7|60887|60867|60890.3|60869.3|60880.3|60857.7|427
1621893900000|2021-05-24 22:05:00|60887.2|60867.2|60887|60867|60888|60868|60882|60862|266
1621894200000|2021-05-24 22:10:00|60886.9|60866.9|60888.9|60868.9|60889.6|60869.6|60886|60866|240
1621894500000|2021-05-24 22:15:00|60888.3|60868.3|60888.9|60868.9|60890.8|60870.8|60887.8|60867.8|188
1621894800000|2021-05-24 22:20:00|60888.7|60868.7|60888.4|60868.4|60892.8|60872.8|60888.4|60868.4|246
1621895100000|2021-05-24 22:25:00|60888|60868|60889|60869|60890.2|60870.2|60887.3|60867.3|270
1621895400000|2021-05-24 22:30:00|60888.7|60868.7|60885.5|60865.5|60890.1|60870.1|60882.7|60862.7|231
1621895700000|2021-05-24 22:35:00|60885.2|60865.2|60883.8|60863.8|60886.2|60866.2|60881.9|60861.9|208
1621896000000|2021-05-24 22:40:00|60883.3|60863.3|60881.5|60861.5|60884.2|60864.2|60878.4|60858.4|243
1621896300000|2021-05-24 22:45:00|60881.4|60861.4|60881.5|60861.5|60882.4|60862.4|60877.8|60857.8|252
1621896600000|2021-05-24 22:50:00|60881.7|60861.7|60887.2|60867.2|60887.8|60867.8|60877.4|60857.4|224
1621896900000|2021-05-24 22:55:00|60887.1|60867.1|60881.4|60861.4|60888.5|60868.5|60879.9|60859.9|208
1621897200000|2021-05-24 23:00:00|60882.5|60862.5|60892|60872|60893.8|60873.8|60881.6|60861.6|333
1621897500000|2021-05-24 23:05:00|60892.2|60872.2|60891.7|60871.7|60892.5|60872.5|60885.4|60865.4|281
1621897800000|2021-05-24 23:10:00|60890.9|60870.9|60894.2|60874.2|60898.9|60878.9|60888.8|60868.8|307
1621898100000|2021-05-24 23:15:00|60893.6|60873.6|60899.7|60879.7|60901.7|60881.7|60893.5|60873.5|252
1621898400000|2021-05-24 23:20:00|60899.9|60879.9|60893.1|60873.1|60900.3|60880.3|60892.4|60872.4|302
1621898700000|2021-05-24 23:25:00|60893.2|60873.2|60898.5|60878.5|60899.7|60879.7|60891.4|60871.4|274
1621899000000|2021-05-24 23:30:00|60897.5|60877.5|60895.2|60875.2|60897.9|60877.9|60894.7|60874.7|278
1621899300000|2021-05-24 23:35:00|60894.9|60874.9|60891.7|60871.7|60895.8|60875.8|60889.8|60869.8|176
1621899600000|2021-05-24 23:40:00|60892|60872|60894.6|60874.6|60894.6|60874.6|60889|60869|259
1621899900000|2021-05-24 23:45:00|60894.3|60874.3|60891.1|60871.1|60894.8|60874.8|60890.8|60870.8|259
1621900200000|2021-05-24 23:50:00|60891|60871|60889.9|60869.9|60891.9|60871.9|60888|60868|257
1621900500000|2021-05-24 23:55:00|60889.7|60869.7|60893.2|60873.2|60897|60877|60889.7|60869.7|272
1621900800000|2021-05-25 00:00:00|60893.6|60873.6|60900.1|60880.1|60907.1|60887.1|60890.7|60870.7|614
1621901100000|2021-05-25 00:05:00|60900|60880|60894.6|60874.6|60901.9|60881.9|60891.3|60871.3|425
1621901400000|2021-05-25 00:10:00|60895|60875|60889.6|60869.6|60897.4|60877.4|60888.5|60868.5|393
1621901700000|2021-05-25 00:15:00|60889.5|60869.5|60870.3|60850.3|60890.1|60870.1|60869.8|60849.8|468
1621902000000|2021-05-25 00:20:00|60870|60850|60887.5|60867.5|60887.5|60867.5|60868.1|60848.1|501
1621902300000|2021-05-25 00:25:00|60886.6|60866.6|60884.9|60864.9|60896.1|60876.1|60883.9|60863.9|441
1621902600000|2021-05-25 00:30:00|60884.8|60864.8|60885.5|60865.5|60890|60870|60882.7|60862.7|408
1621902900000|2021-05-25 00:35:00|60885.3|60865.3|60874.7|60854.7|60889.7|60869.7|60874.3|60854.3|480
1621903200000|2021-05-25 00:40:00|60874.6|60854.6|60871.6|60851.6|60877.8|60857.8|60870.8|60850.8|388
1621903500000|2021-05-25 00:45:00|60871.3|60851.3|60874.9|60854.9|60878.1|60858.1|60868.8|60848.8|475
1621903800000|2021-05-25 00:50:00|60874.6|60854.6|60864.1|60844.1|60878.1|60858.1|60863|60843|618
1621904100000|2021-05-25 00:55:00|60864.8|60844.8|60855.9|60835.9|60872.3|60852.3|60855.3|60835.3|603
1621904400000|2021-05-25 01:00:00|60855.8|60835.8|60841.9|60821.9|60858.9|60838.9|60835.8|60815.8|823
1621904700000|2021-05-25 01:05:00|60841.4|60821.4|60847.4|60827.4|60853|60833|60836.4|60816.4|692
1621905000000|2021-05-25 01:10:00|60847.2|60827.2|60828.7|60808.7|60848.2|60828.2|60827.1|60807.1|726
1621905300000|2021-05-25 01:15:00|60830.2|60810.2|60826.6|60806.6|60835.5|60815.5|60823.3|60803.3|720
1621905600000|2021-05-25 01:20:00|60826.8|60806.8|60833.6|60813.6|60845.2|60825.2|60826.8|60806.8|735
1621905900000|2021-05-25 01:25:00|60833.7|60813.7|60842.4|60822.4|60843.6|60823.6|60830.4|60810.4|577
1621906200000|2021-05-25 01:30:00|60842.8|60822.8|60825.1|60805.1|60846.3|60826.3|60813.8|60793.8|770
1621906500000|2021-05-25 01:35:00|60824.7|60804.7|60825.5|60805.5|60836.3|60816.3|60816.7|60796.7|773
1621906800000|2021-05-25 01:40:00|60825.3|60805.3|60827.6|60807.6|60829.5|60809.5|60817.4|60797.4|661
1621907100000|2021-05-25 01:45:00|60827.7|60807.7|60819.1|60799.1|60833.6|60813.6|60818.6|60798.6|647
1621907400000|2021-05-25 01:50:00|60819.2|60799.2|60827.5|60807.5|60829.3|60809.3|60816.5|60796.5|588
1621907700000|2021-05-25 01:55:00|60827.7|60807.7|60839.4|60819.4|60839.8|60819.8|60823.3|60803.3|638
1621908000000|2021-05-25 02:00:00|60839.7|60819.7|60843.3|60823.3|60847.5|60827.5|60836.1|60816.1|667
1621908300000|2021-05-25 02:05:00|60842.9|60822.9|60840.5|60820.5|60850.5|60830.5|60840.3|60820.3|604
1621908600000|2021-05-25 02:10:00|60841.1|60821.1|60836.5|60816.5|60842.7|60822.7|60836.2|60816.2|494
1621908900000|2021-05-25 02:15:00|60836.7|60816.7|60839.5|60819.5|60845.9|60825.9|60836.3|60816.3|551
1621909200000|2021-05-25 02:20:00|60839.7|60819.7|60831|60811|60843.1|60823.1|60830.4|60810.4|531
1621909500000|2021-05-25 02:25:00|60831.1|60811.1|60833.9|60813.9|60836.7|60816.7|60830.7|60810.7|448
1621909800000|2021-05-25 02:30:00|60834.5|60814.5|60832.6|60812.6|60840.9|60820.9|60832.4|60812.4|534
1621910100000|2021-05-25 02:35:00|60832.5|60812.5|60840.9|60820.9|60841.3|60821.3|60828|60808|573
1621910400000|2021-05-25 02:40:00|60840.7|60820.7|60837|60817|60841.1|60821.1|60834.1|60814.1|538
1621910700000|2021-05-25 02:45:00|60836.9|60816.9|60839.6|60819.6|60842.4|60822.4|60834.6|60814.6|531
1621911000000|2021-05-25 02:50:00|60839.7|60819.7|60838.4|60818.4|60842.8|60823.1|60836.4|60816.4|439
1621911300000|2021-05-25 02:55:00|60838.2|60818.2|60822.5|60802.5|60845.5|60825.5|60821.8|60801.8|653
1621911600000|2021-05-25 03:00:00|60823.2|60803.2|60830|60810|60840.4|60820.4|60822.7|60802.7|642
1621911900000|2021-05-25 03:05:00|60829.9|60809.9|60826.9|60806.9|60836|60816|60824.7|60804.7|524
1621912200000|2021-05-25 03:10:00|60827|60807|60829.2|60809.2|60833.4|60813.4|60826.4|60806.4|513
1621912500000|2021-05-25 03:15:00|60829.3|60809.3|60828.1|60808.1|60830.4|60810.4|60826.7|60806.7|431
1621912800000|2021-05-25 03:20:00|60827.8|60807.8|60829.5|60809.5|60831|60811|60827.1|60807.1|349
1621913100000|2021-05-25 03:25:00|60829.4|60809.4|60827.4|60807.4|60833.6|60813.6|60827|60807|473
1621913400000|2021-05-25 03:30:00|60827.1|60807.1|60828|60808|60833.1|60813.1|60826.4|60806.4|524
1621913700000|2021-05-25 03:35:00|60828.1|60808.1|60830.2|60810.2|60832|60812|60825.4|60806.8|392
1621914000000|2021-05-25 03:40:00|60830.1|60810.1|60824.2|60804.2|60831.2|60811.2|60820.7|60800.7|403
1621914300000|2021-05-25 03:45:00|60824.3|60804.3|60836.7|60816.7|60837.7|60817.7|60824.2|60804.2|625
1621914600000|2021-05-25 03:50:00|60836.6|60816.6|60834.6|60814.6|60837.4|60817.4|60830.5|60810.5|376
1621914900000|2021-05-25 03:55:00|60834.7|60814.7|60832.2|60812.2|60835.2|60815.2|60831.2|60811.2|287
1621915200000|2021-05-25 04:00:00|60832.3|60812.3|60837.3|60817.3|60837.7|60817.7|60831.5|60811.5|365
1621915500000|2021-05-25 04:05:00|60837.4|60817.4|60823.4|60803.4|60837.9|60819.4|60821.6|60801.6|420
1621915800000|2021-05-25 04:10:00|60823.6|60803.6|60821.8|60801.8|60827.5|60807.5|60820.1|60801.3|396
1621916100000|2021-05-25 04:15:00|60822.4|60802.4|60813.4|60793.4|60824.2|60804.2|60807.9|60787.9|516
1621916400000|2021-05-25 04:20:00|60813.5|60793.5|60822.4|60802.4|60824|60804|60812.2|60792.2|460
1621916700000|2021-05-25 04:25:00|60822.3|60802.3|60821.7|60801.7|60827.8|60807.8|60817.1|60797.1|451
1621917000000|2021-05-25 04:30:00|60821.4|60801.4|60826|60806|60828|60808.5|60821.4|60801.4|433
1621917300000|2021-05-25 04:35:00|60825.9|60805.9|60828.5|60808.5|60829.6|60809.6|60823.6|60805.5|311
1621917600000|2021-05-25 04:40:00|60828.4|60808.4|60822.4|60802.4|60828.7|60808.7|60820|60802|354
1621917900000|2021-05-25 04:45:00|60823.5|60803.5|60821.2|60801.2|60824.3|60804.3|60820.5|60800.5|320
1621918200000|2021-05-25 04:50:00|60821.3|60801.3|60816.4|60796.4|60821.3|60801.3|60812.3|60793.7|304
1621918500000|2021-05-25 04:55:00|60816.2|60796.2|60818.3|60798.3|60822.9|60802.9|60815.4|60795.4|391
1621918800000|2021-05-25 05:00:00|60817.5|60797.5|60815|60795|60822.8|60802.8|60814.2|60794.2|387
1621919100000|2021-05-25 05:05:00|60814.7|60794.7|60822.7|60802.7|60822.7|60802.7|60811.8|60794.2|372
1621919400000|2021-05-25 05:10:00|60822.2|60802.2|60817.4|60797.4|60823|60803|60817|60797|313
1621919700000|2021-05-25 05:15:00|60817.7|60797.7|60821.9|60801.9|60822.8|60804.6|60813.8|60794.4|345
1621920000000|2021-05-25 05:20:00|60823|60803|60818.7|60798.7|60823|60803|60817.1|60797.1|376
1621920300000|2021-05-25 05:25:00|60818.8|60798.8|60822.7|60802.7|60825.2|60805.2|60817.3|60798.1|377
1621920600000|2021-05-25 05:30:00|60822.6|60802.6|60831.8|60811.8|60833.4|60813.4|60820.3|60800.3|469
1621920900000|2021-05-25 05:35:00|60831.4|60811.4|60829.8|60809.8|60837.4|60817.4|60827.9|60807.9|527
1621921200000|2021-05-25 05:40:00|60829.9|60809.9|60833.8|60813.8|60839.5|60819.5|60828.4|60808.4|516
1621921500000|2021-05-25 05:45:00|60834.4|60814.4|60836.4|60816.4|60840.5|60820.5|60833.9|60814.4|418
1621921800000|2021-05-25 05:50:00|60836.2|60816.2|60841.7|60821.7|60844.8|60825.8|60836.2|60816.2|472
1621922100000|2021-05-25 05:55:00|60841.8|60821.8|60844.8|60824.8|60855.6|60835.6|60838.1|60818.1|615
1621922400000|2021-05-25 06:00:00|60844.3|60824.3|60837.7|60817.7|60862.2|60842.2|60835.1|60815.1|726
1621922700000|2021-05-25 06:05:00|60838.1|60818.1|60839.6|60819.6|60846.7|60826.7|60835.3|60815.7|620
1621923000000|2021-05-25 06:10:00|60839.2|60819.2|60817.9|60802.9|60840.7|60820.7|60816.9|60799.7|614
1621923300000|2021-05-25 06:15:00|60818.3|60803.3|60803.2|60783.2|60825.2|60807.8|60798.9|60781.2|777
1621923600000|2021-05-25 06:20:00|60802.4|60787.4|60796.5|60781.5|60814.5|60794.5|60774.9|60754.9|835
1621923900000|2021-05-25 06:25:00|60796.3|60781.3|60814.1|60794.1|60814.6|60798|60791.4|60772.4|765
1621924200000|2021-05-25 06:30:00|60811.5|60796.5|60786.2|60771.2|60817|60802|60781.9|60765.1|808
1621924500000|2021-05-25 06:35:00|60785.2|60770.2|60778.3|60763.3|60787.3|60771.7|60768.9|60752.4|872
1621924800000|2021-05-25 06:40:00|60776|60761|60709.6|60689.6|60778.5|60761.9|60701.2|60681.2|955
1621925100000|2021-05-25 06:45:00|60709.4|60689.4|60719|60704|60726.6|60709.1|60695.4|60678.4|995
1621925400000|2021-05-25 06:50:00|60719.1|60704.1|60729.7|60714.7|60733.2|60716.4|60710.1|60695.1|913
1621925700000|2021-05-25 06:55:00|60731.7|60716.7|60736.3|60716.3|60753.1|60735.7|60719.4|60702.1|1074
1621926000000|2021-05-25 07:00:00|60736.7|60716.7|60681.5|60661.5|60745.7|60728.1|60676.5|60656.5|977
1621926300000|2021-05-25 07:05:00|60680.6|60660.6|60678.2|60663.2|60696.4|60679.6|60664.9|60647.7|1008
1621926600000|2021-05-25 07:10:00|60678.3|60663.3|60677.5|60662.5|60685.1|60670.1|60661.1|60646.1|864
1621926900000|2021-05-25 07:15:00|60676.7|60661.7|60686.6|60671.6|60695.3|60680.3|60675.9|60660.9|814
1621927200000|2021-05-25 07:20:00|60686.3|60671.3|60675.1|60660.1|60690.8|60675.6|60666.5|60651.5|779
1621927500000|2021-05-25 07:25:00|60674.9|60659.9|60659.5|60644.5|60684.9|60667.4|60651.9|60636.1|793
1621927800000|2021-05-25 07:30:00|60659.1|60644.1|60666.5|60651.5|60674|60659|60656.6|60641.6|916
1621928100000|2021-05-25 07:35:00|60667.2|60652.2|60683.1|60668.1|60699.2|60681.5|60662|60647|871
1621928400000|2021-05-25 07:40:00|60682.8|60667.8|60684.9|60669.9|60688|60673|60665|60650|749
1621928700000|2021-05-25 07:45:00|60682.7|60667.7|60688.3|60673.3|60698.2|60683.2|60682.1|60667.1|796
1621929000000|2021-05-25 07:50:00|60688.1|60673.1|60670.1|60655.1|60696.7|60681.7|60658.9|60643.9|849
1621929300000|2021-05-25 07:55:00|60670.3|60655.3|60685.3|60665.3|60688.1|60673|60662.9|60647.9|894
1621929600000|2021-05-25 08:00:00|60686.6|60666.6|60678.9|60663.9|60697|60682|60666.2|60650.9|942
1621929900000|2021-05-25 08:05:00|60678.8|60663.8|60700.3|60685.3|60700.8|60685.8|60653.1|60638.1|815
1621930200000|2021-05-25 08:10:00|60700.6|60685.6|60701.1|60686.1|60727.1|60712.1|60689.5|60674.5|928
1621930500000|2021-05-25 08:15:00|60701|60686|60712.9|60697.9|60722.3|60707.3|60695|60680|815
1621930800000|2021-05-25 08:20:00|60713.1|60698.1|60716.4|60701.4|60738.9|60723.9|60709|60694|801
1621931100000|2021-05-25 08:25:00|60716.5|60701.5|60700.5|60685.5|60716.7|60701.7|60696|60681|746
1621931400000|2021-05-25 08:30:00|60700.9|60685.9|60729.8|60714.8|60734.3|60719.3|60699.2|60684.2|822
1621931700000|2021-05-25 08:35:00|60729.7|60714.7|60727.4|60712.4|60732.5|60717.5|60718.1|60703.1|756
1621932000000|2021-05-25 08:40:00|60727.6|60712.6|60702.4|60687.4|60727.6|60712.6|60699.3|60684.3|709
1621932300000|2021-05-25 08:45:00|60702.5|60687.5|60683.5|60668.5|60703.6|60687.5|60670.1|60655.1|770
1621932600000|2021-05-25 08:50:00|60684.8|60669.8|60699.7|60684.7|60702.5|60687.5|60681.8|60666.8|713
1621932900000|2021-05-25 08:55:00|60700.2|60685.2|60666.3|60651.3|60700.2|60685.2|60663.1|60648.1|820
1621933200000|2021-05-25 09:00:00|60665.7|60650.7|60655.3|60640.3|60671.6|60656.6|60653.7|60638.7|741
1621933500000|2021-05-25 09:05:00|60654.7|60639.7|60664|60649|60666.6|60651.6|60651.8|60636.8|693
1621933800000|2021-05-25 09:10:00|60664.1|60649.1|60666|60651|60671|60656|60657.3|60642.3|684
1621934100000|2021-05-25 09:15:00|60664.4|60649.4|60662.2|60647.2|60667.2|60652.2|60661|60646|663
1621934400000|2021-05-25 09:20:00|60661.8|60646.8|60674.5|60659.5|60680.7|60665.7|60659.1|60644.1|698
1621934700000|2021-05-25 09:25:00|60674.9|60659.9|60667.1|60652.1|60677.2|60662.2|60657.4|60642.4|689
1621935000000|2021-05-25 09:30:00|60667.2|60652.2|60684|60669|60694.9|60679.9|60667|60652|803
1621935300000|2021-05-25 09:35:00|60683.9|60668.9|60683.1|60668.1|60691.8|60676.8|60681|60666|664
1621935600000|2021-05-25 09:40:00|60683.4|60668.4|60670.5|60655.5|60691.8|60676.8|60670|60655|572
1621935900000|2021-05-25 09:45:00|60670|60655|60685.5|60670.5|60695.5|60680.5|60668.1|60653.1|665
1621936200000|2021-05-25 09:50:00|60685.6|60670.6|60694.5|60679.5|60697.3|60682.3|60675.2|60660.2|659
1621936500000|2021-05-25 09:55:00|60694.6|60679.6|60686|60671|60697|60682|60684|60669|558
1621936800000|2021-05-25 10:00:00|60686.2|60671.2|60692.9|60677.9|60700.3|60685.3|60681.8|60666.8|589
1621937100000|2021-05-25 10:05:00|60693|60678|60691.2|60676.2|60705.5|60690.5|60689.8|60674.8|694
1621937400000|2021-05-25 10:10:00|60691.9|60676.9|60679.2|60664.2|60695.6|60680.6|60677.1|60662.1|653
1621937700000|2021-05-25 10:15:00|60679.3|60664.3|60676.7|60661.7|60683.2|60668.2|60669.8|60654.8|682
1621938000000|2021-05-25 10:20:00|60676.5|60661.5|60676.5|60661.5|60680.5|60665.5|60667.4|60652.4|713
1621938300000|2021-05-25 10:25:00|60676.7|60661.7|60688.6|60673.6|60691.9|60676.9|60670.7|60655.7|682
1621938600000|2021-05-25 10:30:00|60689.1|60674.1|60712|60697|60715.9|60700.9|60687.5|60672.5|745
1621938900000|2021-05-25 10:35:00|60711.7|60696.7|60717.3|60702.3|60717.8|60702.8|60703.9|60688.9|703
1621939200000|2021-05-25 10:40:00|60717.4|60702.4|60699.3|60684.3|60719.3|60704.3|60697.8|60682.8|651
1621939500000|2021-05-25 10:45:00|60699.2|60684.2|60696.2|60681.2|60703.6|60688.6|60688.7|60673.7|652
1621939800000|2021-05-25 10:50:00|60696.3|60681.3|60701.4|60686.4|60706.2|60691.2|60691.1|60676.1|600
1621940100000|2021-05-25 10:55:00|60701.5|60686.5|60718.4|60703.4|60721.2|60706.2|60700.8|60685.8|666
1621940400000|2021-05-25 11:00:00|60718.6|60703.6|60723|60708|60724.1|60709.1|60712.1|60697.1|693
1621940700000|2021-05-25 11:05:00|60722.7|60707.7|60689.8|60674.8|60727.9|60712.9|60683.8|60668.8|797
1621941000000|2021-05-25 11:10:00|60689.9|60674.9|60694|60679|60708.4|60693.4|60689.9|60674.9|579
1621941300000|2021-05-25 11:15:00|60694.2|60679.2|60699.3|60684.3|60699.5|60684.5|60693.3|60678.3|580
1621941600000|2021-05-25 11:20:00|60699|60684|60706.1|60691.1|60713.8|60698.8|60698.3|60683.3|638
1621941900000|2021-05-25 11:25:00|60706.2|60691.2|60679.2|60664.2|60707.2|60692.2|60671.3|60656.3|657
1621942200000|2021-05-25 11:30:00|60678.6|60663.6|60689.7|60674.7|60694.7|60679.7|60674.8|60659.8|687
1621942500000|2021-05-25 11:35:00|60689.6|60674.6|60685.8|60670.8|60697.1|60682.1|60681|60666|674
1621942800000|2021-05-25 11:40:00|60686|60671|60692|60677|60697|60682|60685.1|60670.1|663
1621943100000|2021-05-25 11:45:00|60690.2|60675.2|60671.4|60656.4|60694.3|60679.3|60669.9|60654.9|666
1621943400000|2021-05-25 11:50:00|60671.6|60656.6|60661.5|60646.5|60675.4|60660.4|60660.2|60645.2|717
1621943700000|2021-05-25 11:55:00|60661.6|60646.6|60679.6|60664.6|60679.8|60664.8|60655.4|60640.4|834
1621944000000|2021-05-25 12:00:00|60680.3|60665.3|60660.1|60645.1|60682.6|60667.6|60660.1|60645.1|775
1621944300000|2021-05-25 12:05:00|60660.2|60645.2|60646.1|60631.1|60660.4|60645.4|60644.5|60629.5|708
1621944600000|2021-05-25 12:10:00|60646.2|60631.2|60639.2|60624.2|60650.4|60635.4|60638|60623|557
1621944900000|2021-05-25 12:15:00|60639|60624|60633.1|60618.1|60645.4|60630.4|60627.6|60612.6|774
1621945200000|2021-05-25 12:20:00|60633.4|60618.4|60657.6|60642.6|60658.9|60643.9|60633.2|60618.2|814
1621945500000|2021-05-25 12:25:00|60657.4|60642.4|60650.4|60635.4|60663.6|60648.6|60648|60633|767
1621945800000|2021-05-25 12:30:00|60651.8|60636.8|60667.4|60652.4|60674.2|60659.2|60648.6|60633.6|723
1621946100000|2021-05-25 12:35:00|60667.3|60652.3|60668.7|60653.7|60686.3|60671.3|60663|60647.9|821
1621946400000|2021-05-25 12:40:00|60668.9|60653.9|60665.9|60650.9|60671.7|60656.7|60659.9|60644.9|671
1621946700000|2021-05-25 12:45:00|60666.2|60651.2|60683.6|60668.6|60687.5|60672.5|60666.2|60651.2|683
1621947000000|2021-05-25 12:50:00|60683.8|60668.8|60697.7|60682.7|60707.6|60692.6|60679.2|60664.2|788
1621947300000|2021-05-25 12:55:00|60696.7|60681.7|60689.8|60674.8|60702.8|60687.8|60682.2|60667.2|836
1621947600000|2021-05-25 13:00:00|60688.9|60673.9|60691.6|60676.6|60701.1|60686.1|60685.4|60670.4|778
1621947900000|2021-05-25 13:05:00|60691.5|60676.5|60686.4|60671.4|60694.8|60679.8|60681.3|60666.3|795
1621948200000|2021-05-25 13:10:00|60687.1|60672.1|60681.1|60666.1|60699.3|60684.3|60681.1|60666.1|803
1621948500000|2021-05-25 13:15:00|60681.4|60666.4|60682|60667|60689.5|60674.5|60674.1|60659.1|850
1621948800000|2021-05-25 13:20:00|60682.2|60667.2|60716.7|60701.7|60732.4|60714.5|60682.2|60667.2|862
1621949100000|2021-05-25 13:25:00|60716.3|60701.3|60713.9|60698.9|60716.7|60701.7|60706|60689.2|727
1621949400000|2021-05-25 13:30:00|60714.9|60699.9|60745.8|60730.8|60751.7|60736.7|60713|60698|713
1621949700000|2021-05-25 13:35:00|60745.9|60730.9|60728.8|60713.8|60756.4|60739.2|60719.9|60704.9|731
1621950000000|2021-05-25 13:40:00|60728.7|60713.7|60690.1|60675.1|60741.9|60726.9|60683.9|60668.9|708
1621950300000|2021-05-25 13:45:00|60689.4|60674.4|60692|60677|60698.4|60683.4|60678.1|60663.1|718
1621950600000|2021-05-25 13:50:00|60691.9|60676.9|60704|60689|60717.2|60702.2|60687.5|60672.5|697
1621950900000|2021-05-25 13:55:00|60704.6|60689.6|60723.8|60703.8|60723.8|60708.6|60693.7|60678.7|700
1621951200000|2021-05-25 14:00:00|60723|60703|60701.1|60686.1|60744.2|60729.2|60700.9|60685.9|758
1621951500000|2021-05-25 14:05:00|60701.3|60686.3|60712.4|60697.4|60713.6|60698.6|60693.8|60678.8|721
1621951800000|2021-05-25 14:10:00|60711.9|60696.9|60714.8|60699.8|60737.8|60722.8|60711.9|60696.9|712
1621952100000|2021-05-25 14:15:00|60714.7|60699.7|60716.1|60701.1|60722.2|60707.2|60697.6|60682.6|824
1621952400000|2021-05-25 14:20:00|60715.6|60700.6|60699|60684|60719|60704|60698.6|60683.6|825
1621952700000|2021-05-25 14:25:00|60698.9|60683.9|60695|60680|60711.2|60696.2|60695|60680|799
1621953000000|2021-05-25 14:30:00|60695.1|60680.1|60714.7|60699.7|60715.5|60700.5|60694.9|60679.9|835
1621953300000|2021-05-25 14:35:00|60713.7|60698.7|60713.9|60698.9|60719.3|60704.3|60710|60695|801
1621953600000|2021-05-25 14:40:00|60714.2|60699.2|60701.1|60686.1|60723.2|60708.2|60696.5|60681.5|810
1621953900000|2021-05-25 14:45:00|60701.2|60686.2|60692|60677|60711.9|60696.9|60691|60676|852
1621954200000|2021-05-25 14:50:00|60691.7|60676.7|60746.3|60731.3|60760.4|60745.4|60691.7|60676.7|962
1621954500000|2021-05-25 14:55:00|60747.9|60732.9|60730.6|60715.6|60760.6|60745.6|60729.9|60714.9|986
1621954800000|2021-05-25 15:00:00|60730.4|60715.4|60727.9|60712.9|60736.5|60721.5|60717.8|60702.8|816
1621955100000|2021-05-25 15:05:00|60727.8|60712.8|60738.6|60723.6|60747.1|60729.9|60725.6|60708.7|818
1621955400000|2021-05-25 15:10:00|60738.4|60723.4|60732.2|60717.2|60741|60726|60731.7|60716.7|805
1621955700000|2021-05-25 15:15:00|60732.1|60717.1|60748.5|60733.5|60749.7|60734.3|60726.7|60711.7|802
1621956000000|2021-05-25 15:20:00|60748.2|60733.2|60777.1|60757.1|60779|60761.8|60747.9|60732.9|852
1621956300000|2021-05-25 15:25:00|60777.3|60757.3|60775.1|60760.1|60787.7|60772.7|60771|60755.5|856
1621956600000|2021-05-25 15:30:00|60774.8|60759.8|60783|60768|60788.7|60773.7|60770.4|60755.4|781
1621956900000|2021-05-25 15:35:00|60783.1|60768.1|60775.1|60760.1|60785.7|60770.7|60772.2|60757.2|645
1621957200000|2021-05-25 15:40:00|60775.2|60760.2|60777.1|60762.1|60783.8|60768.8|60773.2|60757.2|718
1621957500000|2021-05-25 15:45:00|60775.6|60760.6|60751.9|60736.9|60779.9|60764.9|60750.7|60735.7|767
1621957800000|2021-05-25 15:50:00|60752.4|60737.4|60778.9|60763.9|60781.4|60766|60751.1|60736.1|777
1621958100000|2021-05-25 15:55:00|60780.3|60765.3|60796.1|60781.1|60806.6|60791.6|60778.6|60763.6|778
1621958400000|2021-05-25 16:00:00|60796.3|60781.3|60805.3|60790.3|60816.9|60800.2|60793.2|60778.1|759
1621958700000|2021-05-25 16:05:00|60803.2|60788.2|60810.6|60795.6|60827.4|60811.3|60802|60787|839
1621959000000|2021-05-25 16:10:00|60810.8|60795.8|60796.4|60781.4|60814.3|60797.6|60789.8|60772.9|770
1621959300000|2021-05-25 16:15:00|60797|60782|60799.9|60784.9|60806.8|60791.8|60792.4|60777.4|663
1621959600000|2021-05-25 16:20:00|60799.8|60784.8|60798.4|60783.4|60801.3|60786.3|60789.3|60774.3|640
1621959900000|2021-05-25 16:25:00|60798.1|60783.1|60789|60774|60801|60786|60786.4|60771.2|625
1621960200000|2021-05-25 16:30:00|60788.6|60773.6|60774.9|60759.9|60792.2|60775.4|60771.1|60756.1|601
1621960500000|2021-05-25 16:35:00|60774.7|60759.7|60773.2|60758.2|60781.1|60766.1|60769.1|60754.1|662
1621960800000|2021-05-25 16:40:00|60773.7|60758.7|60777.6|60762.6|60780.7|60765.7|60771.1|60756.1|539
1621961100000|2021-05-25 16:45:00|60777.4|60762.4|60799.9|60784.9|60800.7|60785.7|60777.4|60762.4|537
1621961400000|2021-05-25 16:50:00|60799.8|60784.8|60780|60765|60800.1|60785.1|60773.1|60758.1|553
1621961700000|2021-05-25 16:55:00|60779.8|60764.8|60761.1|60746.1|60780.2|60765.2|60760.4|60745.4|666
1621962000000|2021-05-25 17:00:00|60760.9|60745.9|60762.9|60747.9|60768.3|60753.3|60756.4|60740.3|704
1621962300000|2021-05-25 17:05:00|60763.2|60748.2|60760.3|60745.3|60768.1|60751.1|60757.6|60741.7|525
1621962600000|2021-05-25 17:10:00|60760.5|60745.5|60767.3|60752.3|60768.9|60753.9|60754.4|60739.4|566
1621962900000|2021-05-25 17:15:00|60768.5|60753.5|60764.9|60749.9|60770.9|60755.9|60762.9|60747.6|594
1621963200000|2021-05-25 17:20:00|60764.4|60749.4|60745.6|60730.6|60766.2|60751.2|60731.3|60715.3|656
1621963500000|2021-05-25 17:25:00|60745.5|60730.5|60741.4|60726.4|60756.4|60739.3|60741.3|60726.3|663
1621963800000|2021-05-25 17:30:00|60741.5|60726.5|60725.9|60710.9|60742.6|60727.6|60723.2|60708.2|702
1621964100000|2021-05-25 17:35:00|60726.2|60711.2|60723.8|60708.8|60729.3|60714.3|60712.3|60697.3|682
1621964400000|2021-05-25 17:40:00|60723.9|60708.9|60723.3|60708.3|60730.8|60715.8|60721.1|60706.1|598
1621964700000|2021-05-25 17:45:00|60723.2|60708.2|60720.6|60705.6|60723.2|60708.2|60713|60698|570
1621965000000|2021-05-25 17:50:00|60720.8|60705.8|60726.2|60711.2|60728.4|60713.4|60717.4|60702.4|592
1621965300000|2021-05-25 17:55:00|60725.9|60710.9|60723.4|60708.4|60731.1|60716.1|60722.5|60707.5|579
1621965600000|2021-05-25 18:00:00|60723|60708|60717.1|60702.1|60729|60714|60712|60697|736
1621965900000|2021-05-25 18:05:00|60717|60702|60712.9|60697.9|60730.4|60715.4|60712.9|60697.9|606
1621966200000|2021-05-25 18:10:00|60713.1|60698.1|60702.5|60687.5|60719.7|60704.7|60698.3|60683.3|586
1621966500000|2021-05-25 18:15:00|60702.6|60687.6|60704.3|60689.3|60710.4|60695.4|60702.2|60687.2|555
1621966800000|2021-05-25 18:20:00|60704.2|60689.2|60713.3|60698.3|60713.5|60698.5|60703.3|60688.3|547
1621967100000|2021-05-25 18:25:00|60713.2|60698.2|60710.2|60695.2|60715.7|60700.7|60707.1|60692.1|581
1621967400000|2021-05-25 18:30:00|60710|60695|60701.4|60686.4|60713.2|60698.2|60699.9|60684.9|538
1621967700000|2021-05-25 18:35:00|60701.1|60686.1|60695.9|60680.9|60703.3|60688.3|60692|60677|500
1621968000000|2021-05-25 18:40:00|60696|60681|60677.7|60662.7|60702.9|60687.9|60674.8|60659.8|631
1621968300000|2021-05-25 18:45:00|60677.6|60662.6|60682.6|60667.6|60688.9|60673.9|60676.8|60661.8|504
1621968600000|2021-05-25 18:50:00|60682.8|60667.8|60686.4|60671.4|60692.7|60677.7|60678.1|60663.1|575
1621968900000|2021-05-25 18:55:00|60686.7|60671.7|60680.3|60665.3|60687.2|60672.2|60679.1|60664.1|603
1621969200000|2021-05-25 19:00:00|60679.5|60664.5|60700.1|60685.1|60703.1|60688.1|60679.5|60664.5|642
1621969500000|2021-05-25 19:05:00|60701.1|60686.1|60697.2|60682.2|60702.4|60687.4|60690|60675|520
1621969800000|2021-05-25 19:10:00|60697.1|60682.1|60695.2|60680.2|60698.4|60683.4|60688|60673|502
1621970100000|2021-05-25 19:15:00|60695.3|60680.3|60700|60685|60702.3|60687.3|60688.2|60673.2|505
1621970400000|2021-05-25 19:20:00|60700.1|60685.1|60699.5|60684.5|60701|60686|60694.7|60679.7|456
1621970700000|2021-05-25 19:25:00|60699.6|60684.6|60702.8|60687.8|60707.3|60692.3|60698.4|60683.4|447
1621971000000|2021-05-25 19:30:00|60702.5|60687.5|60707.2|60692.2|60709.1|60694.1|60700.8|60685.8|523
1621971300000|2021-05-25 19:35:00|60707.1|60692.1|60713|60698|60715.9|60700.9|60705.7|60690.7|534
1621971600000|2021-05-25 19:40:00|60713.1|60698.1|60719.9|60704.9|60720.6|60705.6|60709.1|60694.1|451
1621971900000|2021-05-25 19:45:00|60719.7|60704.7|60710.4|60695.4|60724.4|60709.4|60709.6|60693.5|515
1621972200000|2021-05-25 19:50:00|60710.2|60695.2|60723.7|60708.7|60728.6|60713.6|60709.3|60694.3|574
1621972500000|2021-05-25 19:55:00|60723.1|60708.1|60722.6|60707.6|60728.1|60713.1|60708.4|60693.3|682
1621972800000|2021-05-25 20:00:00|60722.7|60707.7|60731.1|60711.1|60732|60716.5|60722.3|60707.3|477
1621973100000|2021-05-25 20:05:00|60731.2|60711.2|60726.4|60711.4|60731.5|60714.3|60725.3|60708.7|293
1621973400000|2021-05-25 20:10:00|60726.6|60711.6|60727.4|60707.4|60731|60711.7|60725.6|60707.4|183
1621973700000|2021-05-25 20:15:00|60727.5|60707.5|60720.3|60700.3|60728.4|60708.7|60717.4|60699.7|247
1621974000000|2021-05-25 20:20:00|60720|60700|60723.2|60703.2|60723.8|60706|60719.6|60699.8|242
1621974300000|2021-05-25 20:25:00|60723.1|60703.1|60724.2|60704.2|60726|60708.6|60719.9|60702.7|249
1621974600000|2021-05-25 20:30:00|60724.4|60704.4|60719.5|60699.5|60729.2|60709.2|60718.9|60698.9|314
1621974900000|2021-05-25 20:35:00|60719.6|60699.6|60724.7|60704.7|60725|60706.5|60716.2|60698.6|271
1621975200000|2021-05-25 20:40:00|60724.9|60704.9|60723.1|60703.1|60727.7|60709.1|60720.8|60700.9|392
1621975500000|2021-05-25 20:45:00|60722.7|60702.7|60723|60703|60725|60705|60717.8|60699.2|448
1621975800000|2021-05-25 20:50:00|60723.1|60703.1|60716.5|60696.5|60724.8|60704.8|60715.2|60695.2|520
1621976100000|2021-05-25 20:55:00|60717.6|60697.6|60715.9|60684|60719.6|60699.6|60701.6|60681.6|608
1621976400000|2021-05-25 21:00:00|60719.6|60692.7|60725.4|60692.2|60733.5|60694.8|60679.7|60659.7|206
1621976700000|2021-05-25 21:05:00|60730.3|60683.7|60714.5|60687|60738.9|60689.7|60708.8|60678.6|194
1621977000000|2021-05-25 21:10:00|60721.2|60685.3|60720.9|60687.5|60735.6|60698|60705.3|60669.8|113
1621977300000|2021-05-25 21:15:00|60721.9|60682.3|60715.4|60691.5|60726.7|60693.4|60705|60678.5|112
1621977600000|2021-05-25 21:20:00|60717.2|60690.4|60717|60694.2|60721.8|60694.2|60710.9|60678.9|105
1621977900000|2021-05-25 21:25:00|60715.7|60695.7|60715.4|60690.4|60728.3|60695.7|60712.5|60675.2|87
1621978200000|2021-05-25 21:30:00|60714.2|60694.2|60714.8|60694.8|60725.4|60698.6|60710.9|60688.8|119
1621978500000|2021-05-25 21:35:00|60714.4|60694.4|60715|60695|60724.2|60700.9|60712.3|60692.3|180
1621978800000|2021-05-25 21:40:00|60715.7|60694.5|60714.7|60694.7|60724|60699.2|60713.3|60684.6|117
1621979100000|2021-05-25 21:45:00|60714.3|60693.8|60713.4|60693.4|60715.6|60695.6|60712.5|60692.5|316
1621979400000|2021-05-25 21:50:00|60713.7|60693.7|60712.4|60692.4|60717.9|60696.8|60712.4|60692.4|120
1621979700000|2021-05-25 21:55:00|60713|60693|60711.9|60691.9|60715.2|60695.2|60710.6|60690.6|135
1621980000000|2021-05-25 22:00:00|60714|60694|60707.1|60687.1|60714.6|60694.6|60702.7|60682.7|377
1621980300000|2021-05-25 22:05:00|60707|60687|60707.5|60687.5|60709.2|60689.7|60701.8|60681.8|246
1621980600000|2021-05-25 22:10:00|60707.6|60687.6|60706.8|60686.8|60707.9|60688.8|60703.3|60685.3|187
1621980900000|2021-05-25 22:15:00|60706.6|60686.6|60710.1|60690.1|60710.2|60692.5|60705.3|60686.6|171
1621981200000|2021-05-25 22:20:00|60710.2|60690.2|60710.1|60690.1|60716.1|60696.1|60706.8|60686.8|359
1621981500000|2021-05-25 22:25:00|60710|60690|60710.5|60690.5|60712.3|60693.6|60708.1|60688.8|198
1621981800000|2021-05-25 22:30:00|60710.6|60690.6|60707.4|60687.4|60710.7|60690.7|60701.2|60681.2|272
1621982100000|2021-05-25 22:35:00|60707.3|60687.3|60705.8|60685.8|60711.6|60691.6|60702.7|60684.4|223
1621982400000|2021-05-25 22:40:00|60705.9|60685.9|60708.4|60688.4|60712.2|60692.2|60705.7|60685.7|279
1621982700000|2021-05-25 22:45:00|60708.3|60688.3|60698.8|60678.8|60708.6|60688.6|60698|60678|252
1621983000000|2021-05-25 22:50:00|60699.7|60679.7|60696.6|60676.6|60700.4|60680.4|60687.9|60667.9|279
1621983300000|2021-05-25 22:55:00|60696.7|60676.7|60696.6|60676.6|60703.7|60683.7|60695.5|60675.7|319
1621983600000|2021-05-25 23:00:00|60695.2|60675.2|60700.3|60680.3|60705.8|60685.8|60694.1|60674.1|316
1621983900000|2021-05-25 23:05:00|60700.4|60680.4|60706.3|60686.3|60711.5|60691.5|60699.1|60679.1|342
1621984200000|2021-05-25 23:10:00|60706|60686|60714.6|60694.6|60714.8|60694.8|60702.1|60684.1|229
1621984500000|2021-05-25 23:15:00|60714.5|60694.5|60711.9|60691.9|60716.1|60696.1|60710|60690|352
1621984800000|2021-05-25 23:20:00|60712|60692|60712.4|60692.4|60716.1|60698.2|60709.9|60691.2|325
1621985100000|2021-05-25 23:25:00|60713.1|60693.1|60717.8|60697.8|60718.5|60698.5|60713.1|60693.1|236
1621985400000|2021-05-25 23:30:00|60717.6|60697.6|60718.1|60698.1|60721.6|60701.8|60714.4|60696.1|285
1621985700000|2021-05-25 23:35:00|60717.8|60697.8|60718.3|60698.3|60724.8|60704.8|60712.5|60692.5|348
1621986000000|2021-05-25 23:40:00|60718.4|60698.4|60723.4|60703.4|60725.2|60705.2|60714.2|60697|253
1621986300000|2021-05-25 23:45:00|60723.6|60703.6|60729.5|60709.5|60729.5|60709.5|60720.2|60700.2|310
1621986600000|2021-05-25 23:50:00|60729.3|60709.3|60725.1|60705.1|60732.1|60713.2|60724.5|60704.6|263
1621986900000|2021-05-25 23:55:00|60725.2|60705.2|60728.4|60708.4|60730.6|60712.3|60719.2|60701.6|299
1621987200000|2021-05-26 00:00:00|60728.3|60708.3|60705.9|60685.9|60737.6|60717.6|60705.8|60685.8|570
1621987500000|2021-05-26 00:05:00|60706|60686|60710.5|60690.5|60715.2|60696.6|60699.2|60679.2|495
1621987800000|2021-05-26 00:10:00|60710.7|60690.7|60706.5|60686.5|60712.9|60694.3|60698.4|60678.4|414
1621988100000|2021-05-26 00:15:00|60707.7|60687.7|60709.1|60689.1|60711.1|60692.3|60698.1|60678.4|405
1621988400000|2021-05-26 00:20:00|60709.2|60689.2|60699.3|60679.3|60709.5|60691.5|60699.1|60679.1|371
1621988700000|2021-05-26 00:25:00|60699.6|60679.6|60702.3|60682.3|60703.1|60683.9|60693.6|60673.6|373
1621989000000|2021-05-26 00:30:00|60702.4|60682.4|60708.1|60688.1|60711.4|60693|60699.8|60680.1|417
1621989300000|2021-05-26 00:35:00|60708.2|60688.2|60715.5|60695.5|60716.7|60699.2|60706.9|60687.8|355
1621989600000|2021-05-26 00:40:00|60715.4|60695.4|60718.4|60698.4|60720.7|60700.7|60706.6|60686.6|466
1621989900000|2021-05-26 00:45:00|60718.5|60698.5|60720.7|60700.7|60723.2|60703.2|60710.2|60692.3|464
1621990200000|2021-05-26 00:50:00|60720.5|60700.5|60731.3|60711.3|60735.9|60715.9|60716.8|60698.8|613
1621990500000|2021-05-26 00:55:00|60736.6|60716.6|60737|60717|60739.9|60719.9|60722.1|60702.1|518
1621990800000|2021-05-26 01:00:00|60737.1|60717.1|60726|60706|60737.3|60717.3|60722.1|60702.1|679
1621991100000|2021-05-26 01:05:00|60726.2|60706.2|60730.3|60710.3|60736.5|60717|60720.9|60701.4|554
1621991400000|2021-05-26 01:10:00|60730.5|60710.5|60735.6|60715.6|60735.9|60716.6|60725.2|60705.2|495
1621991700000|2021-05-26 01:15:00|60735.5|60715.5|60740.4|60720.4|60742.8|60723|60729.2|60710.7|502
1621992000000|2021-05-26 01:20:00|60740.5|60720.5|60745.6|60725.6|60745.7|60727.9|60735.1|60715.1|519
1621992300000|2021-05-26 01:25:00|60745.4|60725.4|60734.3|60714.3|60745.4|60725.4|60729.5|60712.1|469
1621992600000|2021-05-26 01:30:00|60734.2|60714.2|60738|60718|60739.7|60719.7|60727|60709.2|611
1621992900000|2021-05-26 01:35:00|60737.9|60717.9|60737.8|60717.8|60739.9|60719.9|60730.8|60710.8|574
1621993200000|2021-05-26 01:40:00|60737.9|60717.9|60737.3|60717.3|60745.8|60727.3|60733.7|60715.8|543
1621993500000|2021-05-26 01:45:00|60737.4|60717.4|60738.3|60718.3|60743.5|60723.5|60734|60714.9|567
1621993800000|2021-05-26 01:50:00|60738.4|60718.4|60734.7|60714.7|60741.8|60721.8|60732.3|60712.5|565
1621994100000|2021-05-26 01:55:00|60734.8|60714.8|60744.8|60724.8|60751|60732.5|60732.2|60714.8|525
1621994400000|2021-05-26 02:00:00|60744.5|60724.5|60743.1|60723.1|60753.1|60733.1|60732.4|60712.4|761
1621994700000|2021-05-26 02:05:00|60742.9|60722.9|60722.3|60702.3|60745.6|60725.6|60719.6|60699.6|634
1621995000000|2021-05-26 02:10:00|60722.2|60702.2|60724.6|60704.6|60726.9|60708.1|60715.3|60695.3|667
1621995300000|2021-05-26 02:15:00|60724.5|60704.5|60721.6|60701.6|60727.2|60708.4|60716.6|60696.6|587
1621995600000|2021-05-26 02:20:00|60721.8|60701.8|60715.4|60695.4|60725.1|60705.9|60711.4|60693.8|560
1621995900000|2021-05-26 02:25:00|60715.5|60695.5|60722.9|60702.9|60722.9|60705.4|60711.5|60692.4|514
1621996200000|2021-05-26 02:30:00|60723|60703|60714.5|60694.5|60723|60703|60711.1|60692|563
1621996500000|2021-05-26 02:35:00|60714.4|60694.4|60709.8|60689.8|60715.2|60697.6|60704.9|60686.6|532
1621996800000|2021-05-26 02:40:00|60709.9|60689.9|60700.5|60680.5|60710.4|60690.4|60699.1|60679.1|544
1621997100000|2021-05-26 02:45:00|60700.7|60680.7|60702.7|60682.7|60702.9|60682.9|60697.6|60677.6|482
1621997400000|2021-05-26 02:50:00|60702.6|60682.6|60699.3|60679.3|60704.5|60684.5|60698.5|60678.5|396
1621997700000|2021-05-26 02:55:00|60699.4|60679.4|60714|60694|60715.5|60695.5|60696.6|60679|516
1621998000000|2021-05-26 03:00:00|60714.1|60694.1|60696.6|60676.6|60714.6|60694.6|60694.2|60676.6|557
1621998300000|2021-05-26 03:05:00|60696.8|60676.8|60694.6|60674.6|60701.8|60681.8|60691.8|60671.8|574
1621998600000|2021-05-26 03:10:00|60694.4|60674.4|60676.9|60656.9|60694.8|60674.8|60676.9|60656.9|620
1621998900000|2021-05-26 03:15:00|60676.5|60656.5|60671.8|60651.8|60680.3|60660.3|60661.5|60641.5|632
1621999200000|2021-05-26 03:20:00|60671.6|60651.6|60668.8|60648.8|60678.4|60658.4|60666.6|60646.6|611
1621999500000|2021-05-26 03:25:00|60668.3|60648.3|60674.2|60654.2|60675.5|60655.5|60665.8|60648.1|515
1621999800000|2021-05-26 03:30:00|60673.5|60653.5|60677.1|60657.1|60677.2|60657.2|60667.8|60647.8|512
1622000100000|2021-05-26 03:35:00|60677.4|60657.4|60675.5|60655.5|60679.9|60660.8|60672.8|60652.8|462
1622000400000|2021-05-26 03:40:00|60675.4|60655.4|60672.6|60652.6|60680.6|60660.6|60670.1|60651.8|409
1622000700000|2021-05-26 03:45:00|60672.4|60652.4|60674.1|60654.1|60676|60656|60672.2|60652.2|391
1622001000000|2021-05-26 03:50:00|60674.3|60654.3|60667.8|60647.8|60674.6|60654.8|60664.3|60644.3|560
1622001300000|2021-05-26 03:55:00|60668|60648|60673.4|60653.4|60675.5|60655.5|60662|60642|594
1622001600000|2021-05-26 04:00:00|60673.3|60653.3|60674.1|60654.1|60675|60656.7|60670.6|60650.6|533
1622001900000|2021-05-26 04:05:00|60674.2|60654.2|60677.4|60657.4|60681.1|60661.1|60671.2|60653.7|413
1622002200000|2021-05-26 04:10:00|60677.5|60657.5|60673.7|60653.7|60682.6|60662.6|60671.1|60651.1|455
1622002500000|2021-05-26 04:15:00|60673.9|60653.9|60666.7|60646.7|60673.9|60653.9|60663|60643.1|415
1622002800000|2021-05-26 04:20:00|60666.8|60646.8|60662.5|60647.5|60667.2|60648.7|60662|60642|411
1622003100000|2021-05-26 04:25:00|60662.7|60647.7|60657.6|60637.6|60666.6|60648.2|60657.3|60637.3|337
1622003400000|2021-05-26 04:30:00|60657.7|60637.7|60661.9|60641.9|60662.1|60644.9|60654.6|60637.6|332
1622003700000|2021-05-26 04:35:00|60661.8|60641.8|60667.6|60647.6|60669.5|60652.2|60659|60641.8|300
1622004000000|2021-05-26 04:40:00|60667.8|60647.8|60672.9|60652.9|60677.7|60660.3|60665|60647|430
1622004300000|2021-05-26 04:45:00|60672.8|60652.8|60669.4|60654.4|60674.1|60656.8|60667.7|60650|351
1622004600000|2021-05-26 04:50:00|60669.6|60654.6|60670|60650|60674.4|60656.2|60665.3|60648.3|310
1622004900000|2021-05-26 04:55:00|60669.9|60649.9|60662.9|60647.9|60672.3|60654.9|60659.4|60641.5|404
1622005200000|2021-05-26 05:00:00|60665.6|60645.6|60670.4|60655.4|60674.3|60657.1|60663.5|60644|494
1622005500000|2021-05-26 05:05:00|60670.3|60655.3|60665.8|60650.8|60672.3|60655.9|60662.5|60644|419
1622005800000|2021-05-26 05:10:00|60665.9|60650.9|60652.1|60637.1|60667.2|60651.4|60651.8|60633.6|419
1622006100000|2021-05-26 05:15:00|60654.8|60634.8|60654.6|60634.6|60658.2|60639.8|60649.7|60633|412
1622006400000|2021-05-26 05:20:00|60655|60635|60655.1|60635.1|60660.8|60642.2|60646.2|60629.4|426
1622006700000|2021-05-26 05:25:00|60656.1|60636.1|60652.3|60632.3|60658.2|60640.7|60649.2|60631.6|403
1622007000000|2021-05-26 05:30:00|60651.2|60631.2|60658.5|60643.5|60660.2|60643.8|60646.9|60629.5|449
1622007300000|2021-05-26 05:35:00|60658.4|60643.4|60664.4|60644.4|60667.9|60650.1|60653.1|60634.8|535
1622007600000|2021-05-26 05:40:00|60664.3|60644.3|60664.5|60644.5|60668.8|60651.2|60659.4|60640.3|421
1622007900000|2021-05-26 05:45:00|60665.2|60645.2|60666.8|60646.8|60667.4|60649.1|60660.6|60642.3|427
1622008200000|2021-05-26 05:50:00|60666.9|60646.9|60664.4|60644.4|60668.8|60650.8|60660.2|60642.8|354
1622008500000|2021-05-26 05:55:00|60664.1|60644.1|60681.1|60666.1|60685.9|60668.2|60662.1|60642.3|579
1622008800000|2021-05-26 06:00:00|60681.9|60666.9|60683.5|60668.5|60698.2|60680.8|60677.3|60662|783
1622009100000|2021-05-26 06:05:00|60683.8|60668.8|60712.3|60697.3|60727.4|60707.9|60683.5|60668|797
1622009400000|2021-05-26 06:10:00|60712.1|60697.1|60740.1|60725.1|60744|60726.7|60708.4|60691.3|756
1622009700000|2021-05-26 06:15:00|60739.8|60724.8|60734.4|60719.4|60743|60726.1|60721.6|60706.4|729
1622010000000|2021-05-26 06:20:00|60734|60719|60737.3|60722.3|60743.1|60728|60728.6|60713.6|544
1622010300000|2021-05-26 06:25:00|60737.2|60722.2|60731|60716|60739.8|60724.8|60721.3|60705|718
1622010600000|2021-05-26 06:30:00|60730.9|60715.9|60717.6|60702.6|60733|60718|60713.9|60698.9|667
1622010900000|2021-05-26 06:35:00|60718|60703|60716.8|60701.8|60721.8|60706.8|60699.3|60684.3|680
1622011200000|2021-05-26 06:40:00|60716.5|60701.5|60733.4|60718.4|60733.7|60718.7|60707.4|60692.4|620
1622011500000|2021-05-26 06:45:00|60733.7|60718.7|60725.3|60710.3|60737.4|60722.4|60715.9|60700.9|597
1622011800000|2021-05-26 06:50:00|60725.8|60710.8|60707.3|60692.3|60727.1|60712.1|60700.6|60685.6|637
1622012100000|2021-05-26 06:55:00|60707.7|60692.7|60713.9|60698.9|60714.3|60699.3|60701.4|60686.4|707
1622012400000|2021-05-26 07:00:00|60713|60698|60738.1|60723.1|60740.9|60725.9|60711.1|60696.1|839
1622012700000|2021-05-26 07:05:00|60737.3|60722.3|60747.4|60732.4|60747.6|60732.6|60717.4|60702.4|746
1622013000000|2021-05-26 07:10:00|60748.2|60733.2|60764.2|60749.2|60792.5|60777.5|60747|60732|834
1622013300000|2021-05-26 07:15:00|60764.4|60749.4|60789.3|60774.3|60797.5|60782.5|60760.5|60745.5|789
1622013600000|2021-05-26 07:20:00|60789.4|60774.4|60771.7|60756.7|60794.3|60777.7|60767.9|60752.9|703
1622013900000|2021-05-26 07:25:00|60771.8|60756.8|60771.8|60756.8|60776|60761|60758.2|60743.2|658
1622014200000|2021-05-26 07:30:00|60772.8|60757.8|60762.1|60747.1|60773.6|60757.8|60758.2|60743.2|644
1622014500000|2021-05-26 07:35:00|60761.8|60746.8|60755|60740|60766.3|60750.6|60748.7|60731|762
1622014800000|2021-05-26 07:40:00|60754.2|60739.2|60750.8|60735.8|60759.7|60744.7|60744.3|60729.3|601
1622015100000|2021-05-26 07:45:00|60751.1|60736.1|60741.6|60726.6|60755.5|60740.5|60736|60720.2|705
1622015400000|2021-05-26 07:50:00|60741.3|60726.3|60740.6|60725.6|60745.4|60729.7|60729.2|60713.4|702
1622015700000|2021-05-26 07:55:00|60740.5|60725.5|60740.2|60725.2|60754.3|60739.3|60732.4|60717.4|704
1622016000000|2021-05-26 08:00:00|60740.3|60725.3|60757.4|60742.4|60761.8|60746.8|60740.3|60725.3|756
1622016300000|2021-05-26 08:05:00|60757.6|60742.6|60737.6|60722.6|60757.7|60742.7|60733.2|60718.2|662
1622016600000|2021-05-26 08:10:00|60738|60723|60724.6|60709.6|60742.6|60727.6|60717.7|60702.7|729
1622016900000|2021-05-26 08:15:00|60723.9|60708.9|60739.2|60724.2|60745.8|60730.8|60723.6|60708.6|688
1622017200000|2021-05-26 08:20:00|60738.1|60723.1|60738.8|60723.8|60746.6|60731.6|60729.7|60714.7|534
1622017500000|2021-05-26 08:25:00|60738.9|60723.9|60736.5|60721.5|60746.5|60731.5|60731.4|60716.4|633
1622017800000|2021-05-26 08:30:00|60736.1|60721.1|60732.5|60717.5|60740.3|60725.3|60727.2|60712.2|663
1622018100000|2021-05-26 08:35:00|60732.6|60717.6|60735.8|60720.8|60740|60725|60724|60709|635
1622018400000|2021-05-26 08:40:00|60736.1|60721.1|60779|60764|60779.6|60764.6|60733.1|60718.1|721
1622018700000|2021-05-26 08:45:00|60778.8|60763.8|60783.8|60768.8|60797|60782|60776.5|60761.5|813
1622019000000|2021-05-26 08:50:00|60783|60768|60774.1|60759.1|60788.8|60773.8|60768.4|60753.4|639
1622019300000|2021-05-26 08:55:00|60774.3|60759.3|60755.4|60740.4|60781.1|60766.1|60745.6|60730.6|741
1622019600000|2021-05-26 09:00:00|60756|60741|60764.7|60749.7|60772.7|60757.7|60753.9|60738.9|698
1622019900000|2021-05-26 09:05:00|60761.6|60746.6|60760.1|60745.1|60766.6|60751.6|60751.8|60736.8|718
1622020200000|2021-05-26 09:10:00|60760.3|60745.3|60761.7|60746.7|60769.5|60754.5|60757.5|60742.5|648
1622020500000|2021-05-26 09:15:00|60761.6|60746.6|60765.4|60750.4|60768.4|60753.4|60752.8|60737.8|607
1622020800000|2021-05-26 09:20:00|60765.2|60750.2|60755.9|60740.9|60773.5|60758.5|60746.6|60731.6|681
1622021100000|2021-05-26 09:25:00|60756|60741|60739.5|60724.5|60756.3|60741.3|60737.2|60722.2|711
1622021400000|2021-05-26 09:30:00|60739.4|60724.4|60739.1|60724.1|60749.6|60734.6|60732|60717|645
1622021700000|2021-05-26 09:35:00|60739.4|60724.4|60752.9|60737.9|60754.1|60739.1|60737.6|60722.6|643
1622022000000|2021-05-26 09:40:00|60752.5|60737.5|60748.8|60733.8|60755.2|60740.2|60741.1|60726.1|652
1622022300000|2021-05-26 09:45:00|60749.1|60734.1|60730.7|60715.7|60750.9|60735.9|60730.7|60715.7|713
1622022600000|2021-05-26 09:50:00|60730.8|60715.8|60731.7|60716.7|60741.5|60726.5|60725.5|60710.5|616
1622022900000|2021-05-26 09:55:00|60728.4|60713.4|60735.3|60720.3|60739|60724|60726.5|60711.5|709
1622023200000|2021-05-26 10:00:00|60735.5|60720.5|60753.6|60738.6|60755.3|60740.3|60735.5|60720.5|788
1622023500000|2021-05-26 10:05:00|60753.5|60738.5|60763.1|60748.1|60763.4|60748.4|60749.6|60734.6|603
1622023800000|2021-05-26 10:10:00|60763.6|60748.6|60745.9|60730.9|60764.9|60749.9|60744.9|60729.9|564
1622024100000|2021-05-26 10:15:00|60747.1|60732.1|60774.6|60759.6|60780.9|60765.9|60743.6|60728.6|643
1622024400000|2021-05-26 10:20:00|60774.4|60759.4|60783.6|60768.6|60784.8|60769.8|60764.4|60749.4|609
1622024700000|2021-05-26 10:25:00|60783.5|60768.5|60780.8|60765.8|60783.8|60768.8|60764.2|60749.2|609
1622025000000|2021-05-26 10:30:00|60780.9|60765.9|60775|60760|60782.4|60767.4|60771.9|60756.9|588
1622025300000|2021-05-26 10:35:00|60774.9|60759.9|60768.8|60753.8|60788.1|60773.1|60765.2|60750.2|591
1622025600000|2021-05-26 10:40:00|60768.5|60753.5|60775.3|60760.3|60779.6|60764.6|60764|60749|639
1622025900000|2021-05-26 10:45:00|60775.2|60760.2|60770.5|60755.5|60796.2|60781.2|60767.3|60752.3|686
1622026200000|2021-05-26 10:50:00|60769.9|60754.9|60776.3|60761.3|60776.3|60761.3|60762.6|60747.6|561
1622026500000|2021-05-26 10:55:00|60776.1|60761.1|60766.3|60751.3|60777.2|60762.2|60766.3|60751.3|637
1622026800000|2021-05-26 11:00:00|60765.8|60750.8|60763.8|60748.8|60773.6|60758.6|60760.7|60745.7|670
1622027100000|2021-05-26 11:05:00|60764|60749|60795.5|60780.5|60798.1|60783.1|60764|60749|626
1622027400000|2021-05-26 11:10:00|60795.6|60780.6|60795.8|60780.8|60803.6|60788.6|60791.1|60776.1|647
1622027700000|2021-05-26 11:15:00|60796.2|60781.2|60803.6|60788.6|60810|60795|60794.9|60779.9|629
1622028000000|2021-05-26 11:20:00|60802.7|60787.7|60795.7|60780.7|60809.7|60794.7|60787.9|60772.6|676
1622028300000|2021-05-26 11:25:00|60793.4|60778.4|60787.6|60772.6|60795.6|60780.6|60785|60770|607
1622028600000|2021-05-26 11:30:00|60787.9|60772.9|60789.2|60774.2|60798.7|60783.7|60784.8|60769.8|696
1622028900000|2021-05-26 11:35:00|60789.4|60774.4|60801|60786|60801.1|60786.1|60784|60769|725
1622029200000|2021-05-26 11:40:00|60800.9|60785.9|60807.8|60792.8|60811.6|60796.6|60793.7|60778.7|696
1622029500000|2021-05-26 11:45:00|60807.6|60792.6|60799.9|60784.9|60815.6|60800.6|60799.6|60784.6|589
1622029800000|2021-05-26 11:50:00|60799.8|60784.8|60789.3|60774.3|60805|60790|60787.1|60772.1|613
1622030100000|2021-05-26 11:55:00|60788.9|60773.9|60825.4|60810.4|60832.8|60817.8|60787|60772|894
1622030400000|2021-05-26 12:00:00|60825.1|60810.1|60826.6|60811.6|60850|60835|60825.1|60810.1|814
1622030700000|2021-05-26 12:05:00|60826.5|60811.5|60831.8|60816.8|60836.8|60821.8|60826.5|60811.5|582
1622031000000|2021-05-26 12:10:00|60831.6|60816.6|60813.5|60798.5|60837.8|60822.8|60812.6|60797.6|719
1622031300000|2021-05-26 12:15:00|60813.4|60798.4|60826.3|60811.3|60826.8|60811.8|60812.9|60797.9|699
1622031600000|2021-05-26 12:20:00|60825.6|60810.6|60823.6|60808.6|60834.2|60819.2|60813.9|60798.9|732
1622031900000|2021-05-26 12:25:00|60823.5|60808.5|60830.7|60815.7|60840|60825|60819.3|60804.3|808
1622032200000|2021-05-26 12:30:00|60829.6|60814.6|60830.5|60815.5|60831.3|60816.3|60811.5|60796.5|763
1622032500000|2021-05-26 12:35:00|60830|60815|60826.5|60811.5|60838|60822.8|60817.4|60802.4|754
1622032800000|2021-05-26 12:40:00|60827|60812|60830.2|60815.2|60835|60820|60820|60805|688
1622033100000|2021-05-26 12:45:00|60829.7|60814.7|60849.6|60834.6|60853.3|60838.3|60827.4|60812.4|804
1622033400000|2021-05-26 12:50:00|60849.5|60834.5|60855.8|60840.8|60873.8|60858.8|60842.3|60827.3|864
1622033700000|2021-05-26 12:55:00|60855|60840|60858.4|60843.4|60868.3|60853.3|60849.7|60834.7|897
1622034000000|2021-05-26 13:00:00|60860.1|60845.1|60865.2|60850.2|60866.6|60851.6|60841.6|60826.6|868
1622034300000|2021-05-26 13:05:00|60864.9|60849.9|60859.6|60844.6|60869.8|60854.8|60858.3|60843.3|741
1622034600000|2021-05-26 13:10:00|60860.6|60845.6|60859|60844|60869.7|60854.7|60856.6|60841.6|727
1622034900000|2021-05-26 13:15:00|60860|60845|60835.1|60820.1|60864.6|60849.6|60835.1|60820.1|763
1622035200000|2021-05-26 13:20:00|60835.8|60820.8|60845.2|60830.2|60854.3|60839.3|60835.5|60820.5|789
1622035500000|2021-05-26 13:25:00|60845.3|60830.3|60838.6|60823.6|60848.1|60832.8|60830.3|60815.3|645
1622035800000|2021-05-26 13:30:00|60838.9|60823.9|60845.5|60830.5|60862|60847|60837.8|60822.8|744
1622036100000|2021-05-26 13:35:00|60845.7|60830.7|60813.2|60798.2|60855.5|60840|60813.2|60798.2|676
1622036400000|2021-05-26 13:40:00|60812.5|60797.5|60805.9|60790.9|60819.9|60804.9|60800.6|60785.6|690
1622036700000|2021-05-26 13:45:00|60806.2|60791.2|60806.1|60791.1|60812.2|60797.2|60786.5|60771.5|696
1622037000000|2021-05-26 13:50:00|60805.8|60790.8|60808.9|60793.9|60820.5|60805.5|60797.3|60782.3|686
1622037300000|2021-05-26 13:55:00|60809|60794|60817.9|60802.9|60824.5|60809|60800.8|60785.8|709
1622037600000|2021-05-26 14:00:00|60817.6|60802.6|60809.8|60794.8|60837.1|60819.9|60806.9|60791.9|708
1622037900000|2021-05-26 14:05:00|60809.9|60794.9|60816.1|60801.1|60818.7|60803.7|60801.5|60786.5|651
1622038200000|2021-05-26 14:10:00|60815.9|60800.9|60811.3|60796.3|60824.3|60809.3|60810.3|60795.3|733
1622038500000|2021-05-26 14:15:00|60812.8|60797.8|60780.1|60765.1|60814.9|60799.9|60779.7|60764.7|728
1622038800000|2021-05-26 14:20:00|60779.7|60764.7|60777.4|60762.4|60780.7|60765.7|60763.8|60748.8|867
1622039100000|2021-05-26 14:25:00|60777.3|60762.3|60767.3|60752.3|60787.3|60772.3|60767.1|60752.1|810
1622039400000|2021-05-26 14:30:00|60767.6|60752.6|60762.4|60747.4|60778.2|60763.2|60761.6|60746.6|851
1622039700000|2021-05-26 14:35:00|60763.6|60748.6|60766.6|60751.6|60777.1|60762.1|60760.1|60745.1|740
1622040000000|2021-05-26 14:40:00|60766.7|60751.7|60777.9|60762.9|60781|60766|60763.2|60748.2|694
1622040300000|2021-05-26 14:45:00|60777.8|60762.8|60771.9|60756.9|60784|60769|60763|60748|811
1622040600000|2021-05-26 14:50:00|60771.7|60756.7|60799.5|60784.5|60813.7|60798.7|60771.3|60756.3|912
1622040900000|2021-05-26 14:55:00|60800|60785|60873.7|60858.7|60875.7|60860.7|60799.5|60784.5|1001
1622041200000|2021-05-26 15:00:00|60873.9|60858.9|60852.6|60837.6|60886.3|60871.3|60852.6|60835.3|1021
1622041500000|2021-05-26 15:05:00|60853|60838|60857.6|60842.6|60867.3|60852.3|60852.2|60837.2|818
1622041800000|2021-05-26 15:10:00|60858|60843|60874.7|60859.7|60875.2|60860.2|60855|60840|718
1622042100000|2021-05-26 15:15:00|60874.6|60859.6|60889.7|60874.7|60899.8|60884.8|60874.3|60859.3|727
1622042400000|2021-05-26 15:20:00|60889.5|60874.5|60893.1|60878.1|60904|60888.1|60886.6|60871.6|729
1622042700000|2021-05-26 15:25:00|60893.2|60878.2|60916.5|60901.5|60929.7|60914.7|60889.6|60874.6|785
1622043000000|2021-05-26 15:30:00|60917.5|60902.5|60935.1|60920.1|60953.2|60937.3|60909|60894|894
1622043300000|2021-05-26 15:35:00|60935|60920|60932.8|60917.8|60953.3|60938.3|60923.5|60908.5|775
1622043600000|2021-05-26 15:40:00|60931.9|60916.9|60925.7|60910.7|60935.7|60920.7|60911.7|60896.7|744
1622043900000|2021-05-26 15:45:00|60925.5|60910.5|60936.3|60921.3|60939.3|60924.3|60920.6|60905.6|761
1622044200000|2021-05-26 15:50:00|60935.9|60920.9|60961|60946|60976|60957|60933.4|60918.4|802
1622044500000|2021-05-26 15:55:00|60959.9|60944.9|60943.2|60928.2|60961.5|60946.5|60935.3|60920.3|757
1622044800000|2021-05-26 16:00:00|60941.8|60926.8|60939|60924|60944.2|60929|60933.4|60917.7|774
1622045100000|2021-05-26 16:05:00|60939.3|60924.3|60976|60961|60977.1|60961.3|60938.5|60921.8|745
1622045400000|2021-05-26 16:10:00|60976.2|60961.2|60956|60941|60981.6|60966.6|60955.3|60940.3|770
1622045700000|2021-05-26 16:15:00|60957.2|60942.2|60947|60932|60968.6|60953.6|60946.1|60931.1|681
1622046000000|2021-05-26 16:20:00|60947.2|60932.2|60967.5|60952.5|60968.6|60953.6|60944.5|60929.5|653
1622046300000|2021-05-26 16:25:00|60967.6|60952.6|60956.4|60941.4|60969.6|60954.6|60953.5|60938.5|677
1622046600000|2021-05-26 16:30:00|60956.1|60941.1|60955|60940|60962.8|60947.8|60949.7|60934.7|631
1622046900000|2021-05-26 16:35:00|60954.3|60939.3|60950.2|60935.2|60958|60943|60945|60929.6|695
1622047200000|2021-05-26 16:40:00|60950.5|60935.5|60951.6|60936.6|60955.7|60940.7|60944.3|60929.3|750
1622047500000|2021-05-26 16:45:00|60951.9|60936.9|60948.6|60933.6|60954.7|60939.7|60944.1|60929.1|533
1622047800000|2021-05-26 16:50:00|60949.2|60934.2|60946.3|60931.3|60949.7|60934.7|60942.6|60926.3|457
1622048100000|2021-05-26 16:55:00|60946.6|60931.6|60960.1|60945.1|60960.4|60945.4|60944|60929|538
1622048400000|2021-05-26 17:00:00|60959.9|60944.9|60954|60939|60968.7|60953.7|60951.3|60935.8|722
1622048700000|2021-05-26 17:05:00|60954.2|60939.2|60978|60963|61009.2|60989.2|60948.2|60933.2|716
1622049000000|2021-05-26 17:10:00|60978.1|60963.1|60974.5|60959.5|60989.8|60973.1|60972.7|60957.7|624
1622049300000|2021-05-26 17:15:00|60975.3|60960.3|61005.3|60990.3|61010.1|60992.2|60974.4|60959.4|655
1622049600000|2021-05-26 17:20:00|61005.2|60990.2|60995.4|60980.4|61008.6|60991.4|60989.3|60974.3|681
1622049900000|2021-05-26 17:25:00|60995.2|60980.2|60995.4|60980.4|61005.7|60990.7|60994.6|60979.5|629
1622050200000|2021-05-26 17:30:00|60995.6|60980.6|61004.5|60989.5|61005.4|60990.4|60994.2|60979.2|559
1622050500000|2021-05-26 17:35:00|61004.6|60989.6|60998.9|60983.9|61008.3|60991.9|60995.9|60980.3|585
1622050800000|2021-05-26 17:40:00|60998.8|60983.8|61049|61029|61053.1|61035|60997|60982|738
1622051100000|2021-05-26 17:45:00|61048.8|61028.8|61019.9|61004.9|61050|61032.9|61017.7|61000.2|831
1622051400000|2021-05-26 17:50:00|61020.2|61005.2|61023.5|61008.5|61034.1|61018.3|61020.2|61003.3|691
1622051700000|2021-05-26 17:55:00|61023.4|61008.4|61021.3|61006.3|61027.2|61012.2|61018.5|61001.8|633
1622052000000|2021-05-26 18:00:00|61022.4|61007.4|61032.4|61017.4|61036.9|61021.9|61021.5|61006.5|699
1622052300000|2021-05-26 18:05:00|61032.5|61017.5|61021.8|61006.8|61034|61017.6|61018.9|61001.6|522
1622052600000|2021-05-26 18:10:00|61022.2|61007.2|61022.4|61007.4|61030.2|61015.2|61016.9|61001.9|498
1622052900000|2021-05-26 18:15:00|61022.1|61007.1|61028.1|61013.1|61029.9|61014.9|61018.3|61001|506
1622053200000|2021-05-26 18:20:00|61025.8|61010.8|61022.3|61007.3|61027.6|61012.6|61016.3|61001.3|559
1622053500000|2021-05-26 18:25:00|61022.1|61007.1|61023.7|61008.7|61027.3|61012.3|61019.1|61004.1|425
1622053800000|2021-05-26 18:30:00|61023.4|61008.4|61019|61004|61025.5|61010.5|61017.4|61002.3|357
1622054100000|2021-05-26 18:35:00|61018.9|61003.9|61016.7|61001.7|61020|61005|61011.8|60996.8|345
1622054400000|2021-05-26 18:40:00|61016.6|61001.6|61011.1|60996.1|61016.8|61001.8|61008.2|60993.2|345
1622054700000|2021-05-26 18:45:00|61010.9|60995.9|61008.8|60993.8|61010.9|60995.9|60998.5|60983.5|522
1622055000000|2021-05-26 18:50:00|61010|60995|61006.2|60991.2|61010|60995|60997.7|60982.7|602
1622055300000|2021-05-26 18:55:00|61006.1|60991.1|60994.2|60979.2|61007.3|60992.3|60993.3|60977.3|638
1622055600000|2021-05-26 19:00:00|60994.9|60979.9|60981.4|60966.4|60998.7|60982.4|60978|60960.2|618
1622055900000|2021-05-26 19:05:00|60981.7|60966.7|60985.6|60970.6|60988.6|60973.6|60978|60963|505
1622056200000|2021-05-26 19:10:00|60985.3|60970.3|60992.4|60977.4|60998.8|60981.1|60985.3|60970.2|472
1622056500000|2021-05-26 19:15:00|60992.3|60977.3|60994.8|60979.8|60996.2|60981.1|60991.5|60975.4|435
1622056800000|2021-05-26 19:20:00|60994.9|60979.9|60992|60977|60995.3|60980.3|60989|60973.5|352
1622057100000|2021-05-26 19:25:00|60992.1|60977.1|60993.8|60978.8|60998.1|60983|60989.4|60974.4|371
1622057400000|2021-05-26 19:30:00|60994|60979|60992|60977|61000.3|60982.9|60990.7|60973.6|586
1622057700000|2021-05-26 19:35:00|60991.8|60976.8|60992.8|60977.8|60995|60980|60986.8|60971.2|439
1622058000000|2021-05-26 19:40:00|60993|60978|60996.7|60981.7|60999.7|60984.7|60991|60974.4|478
1622058300000|2021-05-26 19:45:00|60996.9|60981.9|60980.4|60965.4|60997.2|60982.2|60978.8|60963.8|467
1622058600000|2021-05-26 19:50:00|60981|60966|60981.5|60966.5|60986.6|60971.6|60980.9|60965.9|510
1622058900000|2021-05-26 19:55:00|60982|60967|60997.1|60982.1|61005.1|60990.1|60981.5|60966.5|643
1622059200000|2021-05-26 20:00:00|60999.3|60984.3|60989.7|60974.7|61002.5|60986.7|60989.3|60973|481
1622059500000|2021-05-26 20:05:00|60990|60975|60986.1|60971.1|60990.1|60975.1|60982.4|60967.4|304
1622059800000|2021-05-26 20:10:00|60985.9|60970.9|60981|60961|60989.6|60971.7|60975.5|60955.5|325
1622060100000|2021-05-26 20:15:00|60981.1|60961.1|60984.4|60964.4|60985|60967.7|60978.9|60958.9|180
1622060400000|2021-05-26 20:20:00|60984.6|60964.6|60989.4|60969.4|60990|60970|60980|60962.2|195
1622060700000|2021-05-26 20:25:00|60989.3|60969.3|60992.4|60977.4|60995.9|60977.8|60983.5|60967.3|298
1622061000000|2021-05-26 20:30:00|60992|60977|60989.6|60974.6|60997.5|60979.2|60989.3|60971.3|326
1622061300000|2021-05-26 20:35:00|60989.4|60974.4|60994.3|60974.3|60996.1|60977.9|60989.3|60972.2|192
1622061600000|2021-05-26 20:40:00|60994.4|60974.4|60997.1|60977.1|60997.3|60977.3|60990.8|60972.3|274
1622061900000|2021-05-26 20:45:00|60997.2|60977.2|60996.9|60976.9|60999.5|60979.5|60992.6|60972.6|360
1622062200000|2021-05-26 20:50:00|60997|60977|60998.3|60978.3|61004.1|60984.1|60992.6|60973.8|353
1622062500000|2021-05-26 20:55:00|60998|60978|60999.2|60979.2|61000.2|60980.2|60994.6|60974.6|318
1622062800000|2021-05-26 21:00:00|61002.1|60982.1|61011.9|60980|61016.3|60996.3|61000.7|60970.6|60
1622063100000|2021-05-26 21:05:00|61026.5|60968.5|61019.2|60986.1|61028.8|60987.6|60999.4|60949.7|112
1622063400000|2021-05-26 21:10:00|61015.7|60988.7|61023.1|60965.5|61024.2|60991.1|61000.7|60955.3|171
1622063700000|2021-05-26 21:15:00|61017.4|60971.5|61018.4|60971.4|61028.4|60979.4|61009.8|60956.6|97
1622064000000|2021-05-26 21:20:00|61017.9|60972.2|60999.7|60972.1|61025.3|60977.2|60996.9|60954.9|151
1622064300000|2021-05-26 21:25:00|60998.3|60973.1|60999.1|60968.8|61006.1|60975.4|60989.2|60941.6|126
1622064600000|2021-05-26 21:30:00|60992|60972|61009|60987.1|61019.9|60992.8|60992|60972|224
1622064900000|2021-05-26 21:35:00|61008.4|60988.4|60998.3|60973.5|61014|60989.3|60995.1|60968.5|187
1622065200000|2021-05-26 21:40:00|60997.9|60974|60993.4|60972.5|61005.6|60979|60991.1|60965.5|167
1622065500000|2021-05-26 21:45:00|60993.2|60972.6|60986.2|60963.9|60999.2|60974.6|60982.8|60955.1|186
1622065800000|2021-05-26 21:50:00|60983.8|60963.8|60985.2|60965.2|60993.8|60971.8|60983|60956.9|176
1622066100000|2021-05-26 21:55:00|60985.5|60965.5|60991.2|60971.2|60995|60971.8|60984.4|60958.6|189
1622066400000|2021-05-26 22:00:00|60990.7|60970.7|60986.7|60966.7|60990.7|60970.7|60983.5|60966|308
1622066700000|2021-05-26 22:05:00|60987.2|60967.2|60991|60971|60991.1|60973.6|60983.7|60966.4|295
1622067000000|2021-05-26 22:10:00|60990.8|60970.8|60990.4|60970.4|60992.1|60972.6|60985.7|60965.7|250
1622067300000|2021-05-26 22:15:00|60990.1|60970.1|60981.8|60961.8|60990.7|60972.8|60977|60961.2|238
1622067600000|2021-05-26 22:20:00|60981.9|60961.9|60979.5|60959.5|60985.2|60967.8|60978.8|60959.2|237
1622067900000|2021-05-26 22:25:00|60979.3|60959.3|60977.4|60957.4|60984.1|60964.1|60974.7|60956.3|220
1622068200000|2021-05-26 22:30:00|60977.2|60957.2|60987.5|60967.5|60988.1|60968.1|60977.2|60957.2|332
1622068500000|2021-05-26 22:35:00|60987.3|60967.3|60985.4|60965.4|60988.8|60968.8|60981.8|60961.8|317
1622068800000|2021-05-26 22:40:00|60985.5|60965.5|60987|60967|60991|60971|60983.8|60964.6|320
1622069100000|2021-05-26 22:45:00|60987.2|60967.2|60992.1|60972.1|60994.6|60974.6|60982.5|60964.3|251
1622069400000|2021-05-26 22:50:00|60991.8|60971.8|60990.3|60970.3|60995.1|60975.1|60986.9|60969.2|232
1622069700000|2021-05-26 22:55:00|60990.5|60970.5|60997.2|60977.2|60999.7|60980.1|60989.8|60969.8|233
1622070000000|2021-05-26 23:00:00|60997.1|60977.1|60994.3|60974.3|61002.8|60983.8|60993.5|60973.5|275
1622070300000|2021-05-26 23:05:00|60994.6|60974.6|60989.5|60969.5|60998.3|60980.6|60988.6|60969.5|312
1622070600000|2021-05-26 23:10:00|60989.6|60969.6|60993.2|60978.2|60996.4|60978.2|60989.6|60969.6|295
1622070900000|2021-05-26 23:15:00|60993.7|60978.7|60989.6|60974.6|60995.8|60978.7|60989.3|60971.1|276
1622071200000|2021-05-26 23:20:00|60989.8|60974.8|60994.3|60974.3|60999|60981.4|60989.3|60971.8|288
1622071500000|2021-05-26 23:25:00|60991.7|60976.7|60993.2|60973.2|60995.3|60977.4|60990.2|60971.3|260
1622071800000|2021-05-26 23:30:00|60993|60973|60999.6|60979.6|61005|60985|60991|60972.9|253
1622072100000|2021-05-26 23:35:00|60999.3|60979.3|61004.2|60984.2|61005.4|60985.4|60993|60975.1|245
1622072400000|2021-05-26 23:40:00|61004|60984|61009.9|60989.9|61011|60993|61001.5|60981.5|284
1622072700000|2021-05-26 23:45:00|61010.1|60990.1|61008.3|60988.3|61017.2|60999.5|61005.3|60987.9|287
1622073000000|2021-05-26 23:50:00|61008.2|60988.2|61008.6|60988.6|61014|60996.7|61007.4|60988.2|289
1622073300000|2021-05-26 23:55:00|61008.3|60988.3|61000.5|60980.5|61009.8|60991.8|60998.9|60978.9|341
1622073600000|2021-05-27 00:00:00|61000.9|60980.9|61002.1|60987.1|61015.9|60995.9|60998.2|60979.4|579
1622073900000|2021-05-27 00:05:00|61001.8|60986.8|61008.6|60988.6|61013.4|60995.4|60996.8|60977.7|468
1622074200000|2021-05-27 00:10:00|61008.3|60988.3|61001.9|60986.9|61010.1|60992.8|60997.5|60978.6|399
1622074500000|2021-05-27 00:15:00|61004.1|60984.1|61025|61005|61025.7|61006.3|61002.4|60983.5|520
1622074800000|2021-05-27 00:20:00|61026.5|61006.5|61027.2|61007.2|61030.6|61012.1|61019.2|60999.9|464
1622075100000|2021-05-27 00:25:00|61027|61007|61036.2|61016.2|61042.9|61024.9|61023.3|61005|470
1622075400000|2021-05-27 00:30:00|61036.3|61016.3|61029.4|61009.4|61036.3|61017.6|61026|61008.7|471
1622075700000|2021-05-27 00:35:00|61029.5|61009.5|61016.8|60996.8|61030.4|61012.4|61014.5|60996.7|502
1622076000000|2021-05-27 00:40:00|61017|60997|61023.2|61003.2|61030|61012.2|61013.3|60995.7|513
1622076300000|2021-05-27 00:45:00|61021.2|61006.2|61029.5|61014.5|61032.5|61015.1|61020.1|61002.2|529
1622076600000|2021-05-27 00:50:00|61031.7|61011.7|61053|61033|61057.6|61037.6|61026.1|61008.4|750
1622076900000|2021-05-27 00:55:00|61058.2|61038.2|61020|61000|61061.2|61041.2|61018.9|60998.9|680
1622077200000|2021-05-27 01:00:00|61020.2|61000.2|61037.7|61022.7|61045.8|61026.2|61019.4|60999.4|617
1622077500000|2021-05-27 01:05:00|61038|61023|61076|61056|61076.3|61057.5|61037.8|61020.4|576
1622077800000|2021-05-27 01:10:00|61076.1|61056.1|61081.9|61061.9|61082.6|61063.8|61062|61044.6|601
1622078100000|2021-05-27 01:15:00|61079.2|61064.2|61072.1|61052.1|61083|61065.2|61062.5|61044.5|653
1622078400000|2021-05-27 01:20:00|61072.2|61052.2|61084.2|61064.2|61084.2|61067|61069|61051.4|557
1622078700000|2021-05-27 01:25:00|61084.7|61064.7|61073.6|61058.6|61085.6|61068|61072.6|61055.5|391
1622079000000|2021-05-27 01:30:00|61073.8|61058.8|61061.6|61046.6|61073.8|61058.8|61060.5|61043.3|629
1622079300000|2021-05-27 01:35:00|61062|61047|61059.6|61039.6|61072.3|61054.6|61053.5|61036|666
1622079600000|2021-05-27 01:40:00|61056.8|61041.8|61039.3|61024.3|61059.3|61042.9|61034.1|61017.1|613
1622079900000|2021-05-27 01:45:00|61039.2|61024.2|61034.1|61019.1|61052.4|61034.9|61031.7|61014.6|589
1622080200000|2021-05-27 01:50:00|61033.8|61018.8|61045.6|61030.6|61047.5|61030.6|61033.3|61017.5|600
1622080500000|2021-05-27 01:55:00|61045.8|61030.8|61036.4|61016.4|61048.1|61031.6|61028.3|61010.6|590
1622080800000|2021-05-27 02:00:00|61036.8|61016.8|61027.8|61007.8|61040.4|61021.9|61025.9|61007.7|609
1622081100000|2021-05-27 02:05:00|61027.7|61007.7|61015.2|61000.2|61029.3|61012|61013.5|60995.6|563
1622081400000|2021-05-27 02:10:00|61015.3|61000.3|61007.2|60987.2|61020.3|61003.9|61001.5|60984.8|571
1622081700000|2021-05-27 02:15:00|61007.4|60987.4|61003.4|60983.4|61007.4|60990|60996.5|60976.7|530
1622082000000|2021-05-27 02:20:00|61002.2|60982.2|61002.6|60987.6|61008.5|60991.1|60997.2|60979.7|565
1622082300000|2021-05-27 02:25:00|61002.7|60987.7|61007.4|60992.4|61015.6|60998|60999.2|60980.4|550
1622082600000|2021-05-27 02:30:00|61007.5|60992.5|61018.1|61003.1|61025.4|61008.1|61004.4|60987.3|583
1622082900000|2021-05-27 02:35:00|61018|61003|61022.3|61002.3|61022.9|61005.7|61012.4|60995.6|444
1622083200000|2021-05-27 02:40:00|61022.2|61002.2|61017|61002|61023.3|61005.5|61007.4|60989.7|519
1622083500000|2021-05-27 02:45:00|61015.9|61000.9|61004.4|60989.4|61022.7|61004.8|61003.9|60986.4|527
1622083800000|2021-05-27 02:50:00|61003.8|60988.8|60998.9|60983.9|61011|60994|60998|60980.7|452
1622084100000|2021-05-27 02:55:00|60999|60984|61007.2|60992.2|61012.6|60996.4|60996.1|60978.7|452
1622084400000|2021-05-27 03:00:00|61006|60991|61021.8|61006.8|61027.2|61009.7|61004|60986.1|605
1622084700000|2021-05-27 03:05:00|61021.6|61006.6|61019.6|61004.6|61029|61010.7|61012.5|60993.1|576
1622085000000|2021-05-27 03:10:00|61019.7|61004.7|61018|61003|61023.1|61005.6|61013|60996.2|399
1622085300000|2021-05-27 03:15:00|61018.3|61003.3|61018.9|61003.9|61027.8|61010.8|61017.9|61000.7|503
1622085600000|2021-05-27 03:20:00|61019.2|61004.2|61022.3|61007.3|61027.3|61011|61016.6|61000.6|528
1622085900000|2021-05-27 03:25:00|61022|61007|61018.9|61003.9|61026.5|61009.6|61013.7|60996.5|475
1622086200000|2021-05-27 03:30:00|61019|61004|61010.5|60995.5|61021.6|61004.6|61008.4|60992.6|394
1622086500000|2021-05-27 03:35:00|61010.9|60995.9|61011.7|60996.7|61016|60998.6|61004.1|60987.5|412
1622086800000|2021-05-27 03:40:00|61011.6|60996.6|61005.6|60990.6|61012.9|60997.9|61002.5|60985|508
1622087100000|2021-05-27 03:45:00|61005.7|60990.7|60997.9|60977.9|61011.7|60994.2|60991.4|60975.7|535
1622087400000|2021-05-27 03:50:00|60998|60978|60993.6|60978.6|61002|60984.5|60989.7|60973.3|453
1622087700000|2021-05-27 03:55:00|60992.9|60977.9|60993.8|60973.8|60998.4|60981|60985.7|60970.7|539
1622088000000|2021-05-27 04:00:00|60993.7|60973.7|60992.5|60972.5|60994.7|60976.9|60985.3|60968.3|702
1622088300000|2021-05-27 04:05:00|60992.4|60972.4|60994.2|60979.2|60998.5|60980.8|60985.8|60968.9|582
1622088600000|2021-05-27 04:10:00|60994.1|60979.1|60984.1|60964.1|60995|60979.3|60981.4|60964|461
1622088900000|2021-05-27 04:15:00|60981.9|60966.9|60984.3|60969.3|60993.2|60976.1|60980.4|60963.2|584
1622089200000|2021-05-27 04:20:00|60983.9|60968.9|60991.8|60976.8|60996.7|60979.5|60982.7|60965.7|666
1622089500000|2021-05-27 04:25:00|60995.5|60975.5|60993.5|60973.5|60997.7|60980.7|60985.5|60970|452
1622089800000|2021-05-27 04:30:00|60993.4|60973.4|60999.7|60979.7|61003.3|60985.5|60989.9|60973.4|423
1622090100000|2021-05-27 04:35:00|60997.3|60982.3|60993.7|60978.7|60999.3|60982.8|60985.9|60970.2|462
1622090400000|2021-05-27 04:40:00|60993.8|60978.8|61002.7|60987.7|61005.7|60989.2|60993.7|60978.7|444
1622090700000|2021-05-27 04:45:00|61002.9|60987.9|60992.6|60977.6|61007.1|60990.3|60987|60972|485
1622091000000|2021-05-27 04:50:00|60993|60978|61000.2|60985.2|61001.5|60985.2|60985|60968.5|482
1622091300000|2021-05-27 04:55:00|61000.1|60985.1|60991.3|60976.3|61004.4|60987.7|60991.2|60976.1|439
1622091600000|2021-05-27 05:00:00|60991.5|60976.5|60990.7|60970.7|60997|60980.7|60987.7|60970.4|494
1622091900000|2021-05-27 05:05:00|60990.8|60970.8|61006.9|60991.9|61013.9|60996.3|60989.7|60970.6|500
1622092200000|2021-05-27 05:10:00|61007|60992|61013.8|60993.8|61014.5|60999.3|61004.3|60986.8|433
1622092500000|2021-05-27 05:15:00|61010.9|60995.9|61014|60999|61016.7|60999.7|61008|60993|466
1622092800000|2021-05-27 05:20:00|61014.2|60999.2|61011|60996|61019.4|61002.8|61007.4|60991.7|377
1622093100000|2021-05-27 05:25:00|61010.8|60995.8|61008.6|60988.6|61014.8|60999.4|61004.4|60988.3|467
1622093400000|2021-05-27 05:30:00|61006.1|60991.1|60996.5|60981.5|61007.8|60992.8|60996.3|60979.4|536
1622093700000|2021-05-27 05:35:00|60996.7|60981.7|60994.8|60979.8|60999.5|60983.4|60991.1|60973.7|490
1622094000000|2021-05-27 05:40:00|60994.9|60979.9|60990.8|60975.8|60997.2|60980.6|60988.4|60971|415
1622094300000|2021-05-27 05:45:00|60990.7|60975.7|60982.6|60967.6|60993.7|60976.2|60978.9|60961.3|460
1622094600000|2021-05-27 05:50:00|60982.8|60967.8|60981.7|60966.7|60986.3|60969.5|60976.1|60958.2|528
1622094900000|2021-05-27 05:55:00|60981.8|60966.8|60983.4|60963.4|60987.4|60970.3|60974.2|60955.9|615
1622095200000|2021-05-27 06:00:00|60982.1|60967.1|60976.5|60961.5|61003.5|60986.4|60975.4|60959.5|761
1622095500000|2021-05-27 06:05:00|60976.4|60961.4|60959.2|60939.2|60977|60962|60947.5|60931.7|747
1622095800000|2021-05-27 06:10:00|60957.1|60942.1|60982.1|60967.1|60983.3|60968.1|60957.1|60939.5|758
1622096100000|2021-05-27 06:15:00|60982|60967|60996.5|60981.5|60997.6|60982.2|60977.6|60962.6|697
1622096400000|2021-05-27 06:20:00|60995.4|60980.4|60996.4|60981.4|61000.5|60985.5|60987.7|60972.7|654
1622096700000|2021-05-27 06:25:00|60996.3|60981.3|61022.6|61007.6|61025.6|61010.6|60995.7|60980.7|766
1622097000000|2021-05-27 06:30:00|61022.5|61007.5|61002.2|60987.2|61022.8|61007.8|61000.7|60985.7|745
1622097300000|2021-05-27 06:35:00|61002.1|60987.1|61008.7|60993.7|61015|61000|60994|60979|699
1622097600000|2021-05-27 06:40:00|61010.3|60995.3|60997.5|60982.5|61011.1|60996.1|60988.6|60973.6|689
1622097900000|2021-05-27 06:45:00|60997.3|60982.3|60998.5|60983.5|61011.8|60996.8|60993.6|60978.6|747
1622098200000|2021-05-27 06:50:00|60998.8|60983.8|60986.9|60971.9|60999|60984|60982.8|60967.8|769
1622098500000|2021-05-27 06:55:00|60986.6|60971.6|60968.1|60953.1|60991.8|60976.8|60967.7|60952.7|817
1622098800000|2021-05-27 07:00:00|60967.9|60952.9|60963.8|60948.8|60969.1|60954.1|60946.1|60931.1|888
1622099100000|2021-05-27 07:05:00|60963.5|60948.5|60979|60964|60984.3|60969.3|60957.8|60942.8|814
1622099400000|2021-05-27 07:10:00|60978.6|60963.6|60956.2|60941.2|60979.9|60964.9|60954.9|60939.9|736
1622099700000|2021-05-27 07:15:00|60955.7|60940.7|60943.4|60928.4|60964.6|60949.6|60933.6|60918.6|809
1622100000000|2021-05-27 07:20:00|60943.3|60928.3|60931.9|60916.9|60944.8|60929.8|60927.6|60912.6|763
1622100300000|2021-05-27 07:25:00|60932.2|60917.2|60919.9|60904.9|60937|60922|60918.7|60903.7|703
1622100600000|2021-05-27 07:30:00|60920.7|60905.7|60941|60926|60950.7|60935.7|60917.2|60902.2|827
1622100900000|2021-05-27 07:35:00|60943.4|60928.4|60945.5|60930.5|60948.3|60933.3|60935.9|60920.9|699
1622101200000|2021-05-27 07:40:00|60940.2|60925.2|60923.3|60908.3|60940.2|60925.2|60920.8|60905.8|704
1622101500000|2021-05-27 07:45:00|60923.5|60908.5|60951.8|60936.8|60959.3|60944.3|60923.3|60908.3|775
1622101800000|2021-05-27 07:50:00|60951.7|60936.7|60956.8|60941.8|60970.1|60955.1|60947.7|60932.7|741
1622102100000|2021-05-27 07:55:00|60956.4|60941.4|60929.1|60914.1|60960.2|60945.2|60923.8|60908.8|808
1622102400000|2021-05-27 08:00:00|60929|60914|60903.2|60888.2|60930.1|60915.1|60901.1|60886.1|858
1622102700000|2021-05-27 08:05:00|60903.1|60888.1|60908.1|60893.1|60917.3|60902.3|60891.2|60876.2|765
1622103000000|2021-05-27 08:10:00|60906.9|60891.9|60928.4|60913.4|60929.1|60914.1|60902.6|60887.6|714
1622103300000|2021-05-27 08:15:00|60928.5|60913.5|60909.3|60894.3|60932.9|60917.9|60903.1|60888.1|702
1622103600000|2021-05-27 08:20:00|60909.5|60894.5|60908.3|60893.3|60930.3|60915.3|60907.9|60892.9|650
1622103900000|2021-05-27 08:25:00|60908.6|60893.6|60899.4|60884.4|60912.6|60897.6|60883|60868|769
1622104200000|2021-05-27 08:30:00|60899.5|60884.5|60916.2|60901.2|60917.9|60902.9|60888.1|60873.1|709
1622104500000|2021-05-27 08:35:00|60916.4|60901.4|60942.3|60927.3|60947.1|60932.1|60909.3|60894.3|759
1622104800000|2021-05-27 08:40:00|60941.6|60926.6|60956.9|60941.9|60957.7|60942.7|60937.6|60922.6|687
1622105100000|2021-05-27 08:45:00|60956.8|60941.8|60976.4|60961.4|60987.1|60972.1|60956.6|60941.6|793
1622105400000|2021-05-27 08:50:00|60977|60962|60992.4|60977.4|60993.5|60978.5|60967|60952|765
1622105700000|2021-05-27 08:55:00|60991.6|60976.6|61045.8|61030.8|61058|61043|60991.5|60976.5|987
1622106000000|2021-05-27 09:00:00|61045.5|61030.5|61018.8|61003.8|61048.1|61033.1|61018.7|61003.7|863
1622106300000|2021-05-27 09:05:00|61018.9|61003.9|61019.9|61004.9|61030.9|61015.9|61013.9|60998.9|716
1622106600000|2021-05-27 09:10:00|61019.8|61004.8|61027.2|61012.2|61033|61018|61009.8|60994.8|727
1622106900000|2021-05-27 09:15:00|61027.4|61012.4|61009.6|60994.6|61027.5|61012.5|61007.1|60992.1|646
1622107200000|2021-05-27 09:20:00|61009.5|60994.5|61014.1|60999.1|61022.3|61007.3|61002.9|60987.9|682
1622107500000|2021-05-27 09:25:00|61014.3|60999.3|60995.1|60980.1|61020|61005|60992.8|60977.8|605
1622107800000|2021-05-27 09:30:00|60994.8|60979.8|60994.9|60979.9|60996.5|60981.5|60986.2|60971.2|635
1622108100000|2021-05-27 09:35:00|60995|60980|60987.6|60972.6|60995.3|60980.3|60986.4|60971.4|581
1622108400000|2021-05-27 09:40:00|60987.5|60972.5|60990.8|60975.8|60993.7|60978.7|60978.9|60963.9|740
1622108700000|2021-05-27 09:45:00|60990.4|60975.4|61004.9|60989.9|61005.2|60990.2|60983.2|60968.2|596
1622109000000|2021-05-27 09:50:00|61005.1|60990.1|60994.8|60979.8|61010|60995|60992.3|60976|611
1622109300000|2021-05-27 09:55:00|60994.7|60979.7|60995.1|60980.1|60998.9|60983.9|60989.5|60974.5|581
1622109600000|2021-05-27 10:00:00|60995.2|60980.2|60987|60972|60995.3|60980.3|60985.2|60970.2|648
1622109900000|2021-05-27 10:05:00|60987.2|60972.2|60963.2|60948.2|60987.7|60972.7|60963.2|60948.2|652
1622110200000|2021-05-27 10:10:00|60963.3|60948.3|60968|60953|60977|60962|60960.7|60945.7|687
1622110500000|2021-05-27 10:15:00|60968.3|60953.3|60971.1|60956.1|60972.8|60957.8|60957.1|60942.1|659
1622110800000|2021-05-27 10:20:00|60970.8|60955.8|60947.4|60932.4|60973.9|60958.9|60943.9|60928.9|740
1622111100000|2021-05-27 10:25:00|60947.3|60932.3|60932.9|60917.9|60951.5|60936.5|60932.9|60917.9|678
1622111400000|2021-05-27 10:30:00|60938.7|60923.7|60932.3|60917.3|60957.2|60942.2|60930|60915|635
1622111700000|2021-05-27 10:35:00|60932.2|60917.2|60945.9|60930.9|60951.6|60936.6|60925.2|60910.2|658
1622112000000|2021-05-27 10:40:00|60946|60931|60936.5|60921.5|60950.3|60932.8|60934.8|60919.8|635
1622112300000|2021-05-27 10:45:00|60935.8|60920.8|60923.5|60908.5|60944.2|60929.2|60922.2|60907.2|630
1622112600000|2021-05-27 10:50:00|60923.2|60908.2|60926.9|60911.9|60929.6|60914.6|60920.9|60905.9|576
1622112900000|2021-05-27 10:55:00|60926.8|60911.8|60933.9|60918.9|60934.2|60919.2|60918|60903|702
1622113200000|2021-05-27 11:00:00|60934.4|60919.4|60927.7|60912.7|60943.8|60928.8|60927.7|60912.7|733
1622113500000|2021-05-27 11:05:00|60928.1|60913.1|60941.2|60926.2|60945.1|60930.1|60921.1|60906.1|851
1622113800000|2021-05-27 11:10:00|60941.6|60926.6|60945.1|60930.1|60950.1|60935.1|60924.1|60909.1|871
1622114100000|2021-05-27 11:15:00|60945|60930|60917.5|60902.5|60948|60933|60910.7|60895.7|822
1622114400000|2021-05-27 11:20:00|60917.6|60902.6|60912.7|60897.7|60925.7|60910.7|60910|60895|762
1622114700000|2021-05-27 11:25:00|60912.6|60897.6|60941.9|60926.9|60943.7|60927.6|60907.4|60892.4|823
1622115000000|2021-05-27 11:30:00|60942.7|60927.7|60949.6|60934.6|60953.8|60938.8|60935.7|60920.7|793
1622115300000|2021-05-27 11:35:00|60949.9|60934.9|60944.8|60929.8|60956.2|60941.2|60942.3|60927.3|720
1622115600000|2021-05-27 11:40:00|60946.2|60931.2|60965|60950|60965.1|60950.1|60941.3|60926.3|769
1622115900000|2021-05-27 11:45:00|60965.7|60950.7|60980.2|60965.2|60998.6|60983.6|60961.8|60946.8|851
1622116200000|2021-05-27 11:50:00|60980.4|60965.4|60973.5|60958.5|60995.6|60980.6|60972|60957|830
1622116500000|2021-05-27 11:55:00|60972.6|60957.6|60979.9|60964.9|60987.3|60972.3|60968|60953|804
1622116800000|2021-05-27 12:00:00|60977.9|60962.9|60982.2|60967.2|60990.9|60975.9|60949.9|60934.9|907
1622117100000|2021-05-27 12:05:00|60981.7|60966.7|60989.1|60974.1|60992.2|60977.2|60977.4|60962.4|805
1622117400000|2021-05-27 12:10:00|60989.3|60974.3|60974.1|60959.1|60993.8|60978.8|60973.8|60958.8|783
1622117700000|2021-05-27 12:15:00|60973.9|60958.9|60988.9|60973.9|60994.5|60979.5|60968.5|60953.5|776
1622118000000|2021-05-27 12:20:00|60989.9|60974.9|60975.9|60960.9|60997.7|60982.7|60975.4|60960.4|814
1622118300000|2021-05-27 12:25:00|60976.7|60961.7|60986.3|60966.3|60990|60975|60975.5|60960.5|753
1622118600000|2021-05-27 12:30:00|60987.1|60967.1|60963.4|60948.4|61005.9|60990.6|60952|60933.5|990
1622118900000|2021-05-27 12:35:00|60963.6|60948.6|60977.7|60962.7|60996.1|60981.1|60955.4|60940.4|888
1622119200000|2021-05-27 12:40:00|60977.2|60962.2|60997.9|60982.9|61005.7|60990.7|60975.9|60960.9|846
1622119500000|2021-05-27 12:45:00|60997.8|60982.8|61013.9|60998.9|61023.3|61008.3|60993.3|60975.5|888
1622119800000|2021-05-27 12:50:00|61013.2|60998.2|61001.1|60986.1|61026|61011|60993|60978|814
1622120100000|2021-05-27 12:55:00|61000.8|60985.8|61030.5|61015.5|61038.6|61023.6|61000.1|60985.1|844
1622120400000|2021-05-27 13:00:00|61030.3|61015.3|61024.7|61009.7|61036.5|61021.5|61014.3|60999.3|780
1622120700000|2021-05-27 13:05:00|61025.5|61010.5|61011.4|60996.4|61034.3|61017.3|61002.2|60986.3|813
1622121000000|2021-05-27 13:10:00|61011.3|60996.3|61014.1|60999.1|61033.1|61018.1|61010.4|60995.4|773
1622121300000|2021-05-27 13:15:00|61015.8|61000.8|61052.4|61037.4|61054.5|61039.5|61005|60990|825
1622121600000|2021-05-27 13:20:00|61052.3|61037.3|61036.5|61021.5|61052.8|61037.8|61032.9|61017.9|820
1622121900000|2021-05-27 13:25:00|61036.6|61021.6|61032|61017|61047.6|61032.6|61022.7|61007.7|626
1622122200000|2021-05-27 13:30:00|61033|61018|61054.3|61039.3|61063|61048|61019.4|61004.4|692
1622122500000|2021-05-27 13:35:00|61054|61039|61026.2|61011.2|61054.4|61039.4|61023.7|61008.7|634
1622122800000|2021-05-27 13:40:00|61026.3|61011.3|61025.1|61010.1|61031.9|61016.9|61011.9|60996.9|650
1622123100000|2021-05-27 13:45:00|61025|61010|61029|61014|61051.2|61036.2|61022.2|61007.2|682
1622123400000|2021-05-27 13:50:00|61027.6|61012.6|60997.4|60982.4|61029.5|61014.5|60992.2|60977.2|810
1622123700000|2021-05-27 13:55:00|60997|60982|60977.3|60957.3|60999.7|60984.7|60965.1|60950.1|933
1622124000000|2021-05-27 14:00:00|60974.4|60959.4|60971.6|60956.6|61001.8|60986.3|60950|60931.7|967
1622124300000|2021-05-27 14:05:00|60971.3|60956.3|60957.5|60942.5|60980.2|60965.2|60949.3|60934.3|888
1622124600000|2021-05-27 14:10:00|60958.7|60943.7|60955.4|60940.4|60964.1|60949.1|60942.2|60927.2|891
1622124900000|2021-05-27 14:15:00|60955.2|60940.2|60935.3|60920.3|60956.6|60941.6|60927.3|60912.3|858
1622125200000|2021-05-27 14:20:00|60935.4|60920.4|60927.4|60912.4|60945.8|60930.8|60903.2|60888.2|847
1622125500000|2021-05-27 14:25:00|60927.2|60912.2|60944.8|60929.8|60951.6|60936.6|60920.3|60905.3|837
1622125800000|2021-05-27 14:30:00|60944.9|60929.9|60938.3|60923.3|60948.9|60933.9|60929.8|60914.8|750
1622126100000|2021-05-27 14:35:00|60937.7|60922.7|60967.8|60952.8|60969.1|60954.1|60937.7|60922.7|809
1622126400000|2021-05-27 14:40:00|60968.7|60953.7|60952.3|60937.3|60973.6|60958.6|60949.3|60934.3|809
1622126700000|2021-05-27 14:45:00|60953.6|60938.6|60953.4|60938.4|60982|60967|60944.2|60929.2|917
1622127000000|2021-05-27 14:50:00|60953.6|60938.6|60975.4|60960.4|60983|60968|60931.2|60915|955
1622127300000|2021-05-27 14:55:00|60974.2|60959.2|60955.4|60940.4|60985.4|60970.4|60948.3|60933.3|1008
1622127600000|2021-05-27 15:00:00|60955.3|60940.3|60951.1|60936.1|60962|60947|60944.9|60929.9|982
1622127900000|2021-05-27 15:05:00|60951.3|60936.3|60947.3|60932.3|60966.4|60951.4|60943.8|60928.8|875
1622128200000|2021-05-27 15:10:00|60947|60932|60964.2|60944.2|60969.8|60954.8|60947|60932|724
1622128500000|2021-05-27 15:15:00|60961.9|60946.9|60985.1|60970.1|60986.6|60971.6|60961.8|60946.8|782
1622128800000|2021-05-27 15:20:00|60985.5|60970.5|60989.7|60974.7|60992.8|60977.8|60979.4|60964.4|750
1622129100000|2021-05-27 15:25:00|60990.3|60975.3|61018.8|61003.8|61019.9|61004.9|60986.9|60971.9|825
1622129400000|2021-05-27 15:30:00|61019.2|61004.2|61027.2|61012.2|61035.2|61020.2|61018.4|61003.4|796
1622129700000|2021-05-27 15:35:00|61027.3|61012.3|61009.1|60994.1|61027.7|61012.7|61001.5|60986.5|775
1622130000000|2021-05-27 15:40:00|61009.2|60994.2|60978.4|60963.4|61009.4|60994.4|60978.4|60963.4|744
1622130300000|2021-05-27 15:45:00|60978.3|60963.3|60989.3|60974.3|60989.6|60974.6|60970.4|60955.4|704
1622130600000|2021-05-27 15:50:00|60989.2|60974.2|60987.2|60972.2|61003.8|60988.8|60984.4|60969.4|863
1622130900000|2021-05-27 15:55:00|60988.9|60973.9|60994.5|60979.5|61005.4|60990.4|60981.3|60966.3|732
1622131200000|2021-05-27 16:00:00|60994.1|60979.1|60999.7|60984.7|61000.8|60985.8|60982.9|60963.8|736
1622131500000|2021-05-27 16:05:00|61000|60985|61005|60990|61010.5|60995.5|60999.7|60984.7|654
1622131800000|2021-05-27 16:10:00|61004.7|60989.7|61002.8|60987.8|61010.8|60993.9|61001.2|60983.6|614
1622132100000|2021-05-27 16:15:00|61002.7|60987.7|60996.7|60981.7|61004.8|60989.8|60988.9|60973.9|659
1622132400000|2021-05-27 16:20:00|60996.9|60981.9|61029.9|61014.9|61030.6|61015.6|60996.9|60981.9|639
1622132700000|2021-05-27 16:25:00|61029.3|61014.3|61028|61013|61035.5|61020.2|61024.5|61008.2|617
1622133000000|2021-05-27 16:30:00|61028.1|61013.1|61017.5|61002.5|61031.5|61013.3|61014.8|60998|525
1622133300000|2021-05-27 16:35:00|61017.3|61002.3|61017|61002|61021.5|61006.5|61011.9|60996.9|560
1622133600000|2021-05-27 16:40:00|61016.9|61001.9|61012.7|60997.7|61019.7|61004.7|61009.8|60992.4|517
1622133900000|2021-05-27 16:45:00|61012.6|60997.6|61017.7|61002.7|61022|61007|61011.5|60995.7|537
1622134200000|2021-05-27 16:50:00|61017.8|61002.8|61019.6|61004.6|61022.4|61007.4|61000.6|60985.6|664
1622134500000|2021-05-27 16:55:00|61018.8|61003.8|61024.1|61009.1|61029.8|61014.8|61014.2|60999.2|658
1622134800000|2021-05-27 17:00:00|61024.2|61009.2|60993.5|60978.5|61026.6|61011.6|60992.4|60977.4|714
1622135100000|2021-05-27 17:05:00|60995.5|60980.5|61012.6|60997.6|61013.4|60997.8|60995.5|60979.7|669
1622135400000|2021-05-27 17:10:00|61012.8|60997.8|61006.4|60991.4|61017.2|61000.2|61001.5|60986.5|675
1622135700000|2021-05-27 17:15:00|61006.1|60991.1|60990.9|60975.9|61015.5|61000.5|60987|60972|769
1622136000000|2021-05-27 17:20:00|60991|60976|60999.9|60984.9|61006.2|60988.8|60990.9|60975|682
1622136300000|2021-05-27 17:25:00|60999.8|60984.8|61000.1|60985.1|61011.5|60994.3|60996.2|60981.2|563
1622136600000|2021-05-27 17:30:00|61001|60986|60982.7|60967.7|61005.9|60988.5|60979.5|60962.3|637
1622136900000|2021-05-27 17:35:00|60982.6|60967.6|60969.4|60954.4|60986.7|60969.2|60965.3|60947.9|708
1622137200000|2021-05-27 17:40:00|60969.5|60954.5|60964.9|60949.9|60972.5|60956.1|60959.5|60942|676
1622137500000|2021-05-27 17:45:00|60964.7|60949.7|60953.6|60938.6|60967.9|60952.9|60952.1|60934.6|623
1622137800000|2021-05-27 17:50:00|60953.7|60938.7|60947.8|60932.8|60957.7|60940.7|60943.6|60928.6|562
1622138100000|2021-05-27 17:55:00|60949.1|60934.1|60955.7|60940.7|60956.7|60941.7|60946.4|60931.4|522
1622138400000|2021-05-27 18:00:00|60956.5|60941.5|60949.8|60934.8|60960.7|60943.7|60947.3|60932.3|563
1622138700000|2021-05-27 18:05:00|60950|60935|60947.8|60932.8|60955.8|60938.9|60941.3|60925.5|516
1622139000000|2021-05-27 18:10:00|60948.6|60933.6|60940.2|60925.2|60957.8|60940.8|60939.9|60924.9|564
1622139300000|2021-05-27 18:15:00|60940.1|60925.1|60958.7|60943.7|60958.9|60943.9|60939.2|60924.2|554
1622139600000|2021-05-27 18:20:00|60958.8|60943.8|60956.8|60941.8|60959.1|60944.1|60947.9|60932.9|511
1622139900000|2021-05-27 18:25:00|60956.9|60941.9|60951.3|60936.3|60959.2|60943.6|60947.8|60932.8|537
1622140200000|2021-05-27 18:30:00|60951|60936|60953.7|60938.7|60956.6|60941.6|60951|60936|481
1622140500000|2021-05-27 18:35:00|60953.8|60938.8|60954.6|60939.6|60957|60942|60951.1|60936.1|449
1622140800000|2021-05-27 18:40:00|60954.4|60939.4|60951|60936|60961.6|60946.6|60950.9|60935.9|403
1622141100000|2021-05-27 18:45:00|60951.1|60936.1|60958.4|60943.4|60958.9|60943.9|60951|60936|473
1622141400000|2021-05-27 18:50:00|60958|60943|60958.6|60943.6|60960.5|60945.5|60954.9|60939.9|418
1622141700000|2021-05-27 18:55:00|60958.7|60943.7|60968|60953|60968.4|60953.4|60958.3|60943.3|538
1622142000000|2021-05-27 19:00:00|60967.9|60952.9|60968.2|60953.2|60968.5|60953.5|60961.9|60946.9|447
1622142300000|2021-05-27 19:05:00|60968|60953|60973|60958|60975|60960|60967.6|60952.6|428
1622142600000|2021-05-27 19:10:00|60972.9|60957.9|60983.2|60968.2|60983.2|60968.2|60972.5|60957.5|460
1622142900000|2021-05-27 19:15:00|60983.3|60968.3|60980.5|60965.5|60987.9|60972.9|60978.6|60963.6|445
1622143200000|2021-05-27 19:20:00|60980.8|60965.8|60968.1|60953.1|60985.8|60968.5|60968|60953|386
1622143500000|2021-05-27 19:25:00|60968.3|60953.3|60966.7|60951.7|60976.3|60959|60964.4|60949.4|411
1622143800000|2021-05-27 19:30:00|60966.5|60951.5|60966.4|60951.4|60968.8|60952.6|60964.7|60948.8|392
1622144100000|2021-05-27 19:35:00|60966.3|60951.3|60962.6|60947.6|60967|60952|60960.4|60943.3|367
1622144400000|2021-05-27 19:40:00|60962.5|60947.5|60961.4|60946.4|60965.7|60949.2|60960.3|60944.9|395
1622144700000|2021-05-27 19:45:00|60961.5|60946.5|60963|60948|60964.8|60949.8|60958.2|60943.2|389
1622145000000|2021-05-27 19:50:00|60963.3|60948.3|60959.3|60944.3|60964|60949|60957.3|60939.8|391
1622145300000|2021-05-27 19:55:00|60959.4|60944.4|60965.7|60950.7|60969.3|60954.3|60957.5|60940.8|598
1622145600000|2021-05-27 20:00:00|60966.5|60951.5|60970.9|60950.9|60978.4|60963.4|60966.5|60950.5|509
1622145900000|2021-05-27 20:05:00|60968.4|60953.4|60975.2|60955.2|60977.2|60959|60968.3|60951.1|355
1622146200000|2021-05-27 20:10:00|60974.9|60954.9|60980.8|60960.8|60980.8|60963.5|60970.8|60954.4|289
1622146500000|2021-05-27 20:15:00|60980.4|60960.4|60977.9|60962.9|60983.9|60967.4|60977.1|60960.1|267
1622146800000|2021-05-27 20:20:00|60977.8|60962.8|60989.1|60969.1|60989.5|60970.4|60977.7|60962.7|256
1622147100000|2021-05-27 20:25:00|60988.8|60968.8|60984.6|60969.6|60991.6|60973.4|60984.5|60967.6|287
1622147400000|2021-05-27 20:30:00|60984.8|60969.8|60987.6|60967.6|60988.9|60971.1|60983.2|60965.4|245
1622147700000|2021-05-27 20:35:00|60987.4|60967.4|60999.9|60979.9|61000.5|60980.5|60983.6|60966.1|344
1622148000000|2021-05-27 20:40:00|61000|60980|60997.9|60977.9|61000.4|60981.6|60994.2|60976.9|292
1622148300000|2021-05-27 20:45:00|60997.8|60977.8|61005.9|60985.9|61005.9|60985.9|60996.3|60976.3|316
1622148600000|2021-05-27 20:50:00|61004.3|60984.3|61000.5|60980.5|61005.4|60985.4|60991.6|60971.6|429
1622148900000|2021-05-27 20:55:00|61000.3|60980.3|61003|60961.9|61003.3|60983|60992.2|60960.9|426
1622149200000|2021-05-27 21:00:00|60998.2|60963.1|61001.4|60960.8|61014.1|60970.4|60998.2|60952.8|65
1622149500000|2021-05-27 21:05:00|60996.8|60961.5|61000.6|60971.5|61031.6|60975.1|60992.7|60950.2|117
1622149800000|2021-05-27 21:10:00|60997.3|60973.8|61010.4|60974.9|61027.3|60982.7|60994.5|60958.5|145
1622150100000|2021-05-27 21:15:00|61010.8|60972.6|61001.3|60973.3|61020.6|60984.1|60998.3|60960.8|107
1622150400000|2021-05-27 21:20:00|60999.5|60973.5|61003.8|60969|61013|60979.8|60996.4|60960.9|61
1622150700000|2021-05-27 21:25:00|60999.4|60975.9|60997|60974|61019.8|60980.7|60997|60961.7|62
1622151000000|2021-05-27 21:30:00|61001.2|60973.7|60997|60971.2|61008.8|60980|60986.8|60961.7|127
1622151300000|2021-05-27 21:35:00|60995.9|60967|60992|60965.9|61000|60973.1|60989.2|60959.8|61
1622151600000|2021-05-27 21:40:00|60992.8|60964.6|60991.1|60971.1|60998.9|60972.8|60988.3|60959.1|87
1622151900000|2021-05-27 21:45:00|60994.7|60973.6|60993.8|60965.7|60998.9|60975|60989.4|60961.2|98
1622152200000|2021-05-27 21:50:00|60992|60967.3|60992.7|60963.7|60998.5|60970.5|60988.5|60959.4|79
1622152500000|2021-05-27 21:55:00|60990.2|60966.8|60993.4|60967.8|60997.5|60973.7|60990|60961|222
1622152800000|2021-05-27 22:00:00|60999.1|60965.4|60989.8|60969.8|61000.5|60976.3|60988.4|60965.4|312
1622153100000|2021-05-27 22:05:00|60990.1|60970.1|60991.1|60971.1|60995.4|60975.4|60989.5|60969.5|149
1622153400000|2021-05-27 22:10:00|60991.2|60971.2|60991.8|60971.8|60994.7|60974.7|60986.2|60966.8|187
1622153700000|2021-05-27 22:15:00|60991.7|60971.7|60984.2|60969.2|60996.3|60976.8|60984|60966.8|191
1622154000000|2021-05-27 22:20:00|60985.1|60970.1|60989|60974|60992.3|60974|60981.9|60965.2|154
1622154300000|2021-05-27 22:25:00|60991.1|60971.1|60987.9|60967.9|60991.9|60971.9|60983.4|60965.7|172
1622154600000|2021-05-27 22:30:00|60986.7|60966.7|60992.2|60972.2|60995.6|60975.9|60986.7|60966.7|221
1622154900000|2021-05-27 22:35:00|60992.3|60972.3|60987.2|60967.2|60993.3|60974.7|60984.1|60966.9|250
1622155200000|2021-05-27 22:40:00|60987|60967|61004|60984|61008.1|60990.3|60984.1|60966.7|346
1622155500000|2021-05-27 22:45:00|61004.1|60984.1|61003.9|60983.9|61005.7|60988.5|61000.5|60982.5|207
1622155800000|2021-05-27 22:50:00|61003.8|60983.8|61005.2|60985.2|61006.9|60989.6|61000.4|60982.6|185
1622156100000|2021-05-27 22:55:00|61003.9|60988.9|61006.5|60986.5|61009.1|60991.5|61002.9|60983.7|215
1622156400000|2021-05-27 23:00:00|61006.3|60986.3|61003.6|60983.6|61006.3|60986.8|61000.1|60981.6|212
1622156700000|2021-05-27 23:05:00|61003.7|60983.7|61006.8|60986.8|61012.1|60992.1|61001.3|60983.6|231
1622157000000|2021-05-27 23:10:00|61006.6|60986.6|61008.5|60988.5|61012.5|60993.6|61001.3|60983.8|182
1622157300000|2021-05-27 23:15:00|61008.1|60988.1|61008.3|60988.3|61012.4|60995.4|61006|60987.1|332
1622157600000|2021-05-27 23:20:00|61008.4|60988.4|61006.4|60991.4|61011.4|60994|61003.6|60985.9|286
1622157900000|2021-05-27 23:25:00|61006.5|60991.5|61000.5|60980.5|61010.9|60992.8|61000.4|60980.4|305
1622158200000|2021-05-27 23:30:00|61000.6|60980.6|61009.5|60989.5|61009.8|60991|60998|60980.2|315
1622158500000|2021-05-27 23:35:00|61009.4|60989.4|61008.7|60988.7|61012.3|60992.6|61001.7|60983.5|392
1622158800000|2021-05-27 23:40:00|61008.8|60988.8|61015.7|60995.7|61016|60998.3|61005.9|60988.3|311
1622159100000|2021-05-27 23:45:00|61015.5|60995.5|61011.4|60991.4|61015.8|60998.4|61004.4|60986.8|325
1622159400000|2021-05-27 23:50:00|61011|60991|61003.4|60988.4|61011.4|60994.6|61002.9|60985.5|298
1622159700000|2021-05-27 23:55:00|61003.5|60988.5|60998.4|60983.4|61006.4|60988.9|60996.5|60978.7|255
1622160000000|2021-05-28 00:00:00|61000.8|60980.8|61016.7|61001.7|61028.9|61011.9|60998.7|60980.6|596
1622160300000|2021-05-28 00:05:00|61016.6|61001.6|61019|60999|61025|61007.5|61012.6|60995.3|526
1622160600000|2021-05-28 00:10:00|61019.1|60999.1|61015|60995|61022.3|61004.6|61009.2|60991.5|515
1622160900000|2021-05-28 00:15:00|61012.9|60997.9|61024.5|61004.5|61029.8|61012.1|61009.1|60991.3|557
1622161200000|2021-05-28 00:20:00|61024.4|61004.4|61024.1|61009.1|61027.5|61010.1|61018.7|61001.3|438
1622161500000|2021-05-28 00:25:00|61024|61009|61023.3|61008.3|61034.5|61016.8|61022.7|61005.5|461
1622161800000|2021-05-28 00:30:00|61023|61008|61034.9|61019.9|61037.8|61020.6|61020.4|61003.5|521
1622162100000|2021-05-28 00:35:00|61034.8|61019.8|61033.7|61018.7|61039.9|61022.6|61029.9|61012.6|428
1622162400000|2021-05-28 00:40:00|61033.5|61018.5|61036.2|61021.2|61038.9|61022.2|61028|61010|378
1622162700000|2021-05-28 00:45:00|61036.1|61021.1|61030.8|61010.8|61038.8|61021.3|61021.6|61006.2|590
1622163000000|2021-05-28 00:50:00|61031|61011|61041.6|61021.6|61045.7|61027.9|61028.8|61010.8|711
1622163300000|2021-05-28 00:55:00|61043.4|61023.4|61044|61024|61051.6|61034|61037.9|61020.1|645
1622163600000|2021-05-28 01:00:00|61043.9|61023.9|61045.2|61030.2|61054.4|61036.6|61034.2|61015.9|721
1622163900000|2021-05-28 01:05:00|61045.6|61030.6|61053.2|61038.2|61055.7|61038.5|61042.4|61025.3|579
1622164200000|2021-05-28 01:10:00|61053.4|61038.4|61055.2|61035.2|61056.5|61038.5|61042.6|61025|442
1622164500000|2021-05-28 01:15:00|61054.1|61034.1|61040.8|61025.8|61054.1|61034.9|61040.4|61023|432
1622164800000|2021-05-28 01:20:00|61040.6|61025.6|61047.4|61027.4|61050.1|61031.8|61036.3|61019.3|624
1622165100000|2021-05-28 01:25:00|61047.3|61027.3|61052|61032|61054.1|61036|61043|61024.6|503
1622165400000|2021-05-28 01:30:00|61051.7|61031.7|61053.1|61033.1|61053.9|61036.2|61038.3|61019.4|667
1622165700000|2021-05-28 01:35:00|61053.5|61033.5|61050.9|61035.9|61054.2|61036.9|61043.1|61026.6|563
1622166000000|2021-05-28 01:40:00|61051.1|61036.1|61032.7|61017.7|61053.5|61036.1|61032.6|61015.1|566
1622166300000|2021-05-28 01:45:00|61032.8|61017.8|61036.1|61016.1|61044.2|61025.5|61031.7|61012.8|569
1622166600000|2021-05-28 01:50:00|61035.9|61015.9|61036.6|61021.6|61042.2|61024.9|61027|61008.9|581
1622166900000|2021-05-28 01:55:00|61036.8|61021.8|61049.4|61034.4|61055.5|61037.5|61035.4|61018.1|630
1622167200000|2021-05-28 02:00:00|61050.1|61035.1|61052.4|61037.4|61056.8|61039.3|61045.6|61028.5|530
1622167500000|2021-05-28 02:05:00|61052.3|61037.3|61050.7|61030.7|61056.5|61039.1|61042.4|61025|499
1622167800000|2021-05-28 02:10:00|61050.9|61030.9|61042.8|61027.8|61052.8|61035.2|61039.4|61022.5|488
1622168100000|2021-05-28 02:15:00|61043.2|61028.2|61051|61031|61051.2|61034.5|61039.9|61023|362
1622168400000|2021-05-28 02:20:00|61051.2|61031.2|61046.4|61031.4|61051.6|61035|61043.1|61025.4|491
1622168700000|2021-05-28 02:25:00|61046.3|61031.3|61044.6|61024.6|61049.3|61031.7|61040.2|61022.7|418
1622169000000|2021-05-28 02:30:00|61044.7|61024.7|61043.7|61023.7|61053.3|61035.6|61040.8|61023.3|530
1622169300000|2021-05-28 02:35:00|61041.4|61026.4|61041|61026|61049.4|61032|61038.8|61022|518
1622169600000|2021-05-28 02:40:00|61040.3|61025.3|61044.2|61024.2|61048.4|61031.7|61039.5|61021.4|468
1622169900000|2021-05-28 02:45:00|61044.1|61024.1|61047|61032|61049.7|61032.2|61040.9|61023.2|345
1622170200000|2021-05-28 02:50:00|61047.1|61032.1|61049.8|61034.8|61054.9|61038.1|61046.2|61029|371
1622170500000|2021-05-28 02:55:00|61049.9|61034.9|61035.8|61015.8|61054.3|61035.8|61030.7|61013.4|657
1622170800000|2021-05-28 03:00:00|61035.9|61015.9|61038.2|61018.2|61040.7|61022.8|61025.8|61008.3|637
1622171100000|2021-05-28 03:05:00|61038.5|61018.5|61044.5|61029.5|61047.5|61029.9|61036.1|61018.5|379
1622171400000|2021-05-28 03:10:00|61044.3|61029.3|61049.1|61029.1|61050.7|61032.9|61039.2|61022.7|370
1622171700000|2021-05-28 03:15:00|61045.6|61030.6|61031.5|61016.5|61051.4|61033.5|61030.6|61013.8|462
1622172000000|2021-05-28 03:20:00|61031.6|61016.6|61034|61014|61046.6|61028.5|61031.5|61014|508
1622172300000|2021-05-28 03:25:00|61034.5|61014.5|61036.2|61021.2|61047.3|61029.9|61032.8|61014.5|523
1622172600000|2021-05-28 03:30:00|61038.4|61018.4|61036.6|61021.6|61044.9|61024.9|61034.4|61017.5|445
1622172900000|2021-05-28 03:35:00|61041.1|61021.1|61032.7|61012.7|61046.6|61028.7|61028.3|61012.7|539
1622173200000|2021-05-28 03:40:00|61032.8|61012.8|61028.3|61013.3|61032.9|61016|61023.7|61007.4|502
1622173500000|2021-05-28 03:45:00|61028.6|61013.6|61020.4|61005.4|61035.2|61017.9|61019.7|61002.7|488
1622173800000|2021-05-28 03:50:00|61020.6|61005.6|61024.3|61009.3|61029.4|61011.6|61019.2|61002.1|403
1622174100000|2021-05-28 03:55:00|61024.1|61009.1|61027.2|61012.2|61029.2|61012.7|61021.8|61005.9|411
1622174400000|2021-05-28 04:00:00|61027.1|61012.1|61023.3|61008.3|61032.7|61015.1|61023.3|61006.6|362
1622174700000|2021-05-28 04:05:00|61023.1|61008.1|61015.8|61000.8|61028.6|61011|61014.3|60996.6|395
1622175000000|2021-05-28 04:10:00|61016|61001|61014.2|60999.2|61020.1|61002.7|61012.1|60994.8|375
1622175300000|2021-05-28 04:15:00|61014.3|60999.3|61015.4|61000.4|61018.5|61001.4|61012.9|60995.7|369
1622175600000|2021-05-28 04:20:00|61015.1|61000.1|61015.8|61000.8|61021|61003.3|61011.3|60993.9|340
1622175900000|2021-05-28 04:25:00|61016.6|61001.6|61019|61004|61022.9|61006.1|61015|60997.6|347
1622176200000|2021-05-28 04:30:00|61019.1|61004.1|61019.1|61004.1|61022.4|61006|61014.8|60997.9|299
1622176500000|2021-05-28 04:35:00|61018.9|61003.9|61026|61006|61027.2|61009.7|61016.3|60998.9|327
1622176800000|2021-05-28 04:40:00|61025.8|61005.8|61029.5|61014.5|61033.7|61016.6|61022.7|61005.8|348
1622177100000|2021-05-28 04:45:00|61029.6|61014.6|61033.2|61018.2|61036.4|61019.1|61027.4|61010.1|318
1622177400000|2021-05-28 04:50:00|61032.9|61017.9|61026.4|61011.4|61039.3|61022.3|61026|61008.9|363
1622177700000|2021-05-28 04:55:00|61026.5|61011.5|61023.4|61008.4|61031.2|61013.9|61022.9|61004.8|419
1622178000000|2021-05-28 05:00:00|61023.3|61008.3|61032|61017|61035.7|61018.4|61023|61005.7|436
1622178300000|2021-05-28 05:05:00|61032.1|61017.1|61021.6|61001.6|61037.6|61020.4|61020.6|61001.4|373
1622178600000|2021-05-28 05:10:00|61018.8|61003.8|61022.7|61007.7|61027.7|61010.1|61018.5|61002.4|354
1622178900000|2021-05-28 05:15:00|61023.1|61008.1|61027.1|61012.1|61033.3|61015.2|61022.8|61004.7|419
1622179200000|2021-05-28 05:20:00|61027.3|61012.3|61051.5|61031.5|61052|61034.3|61027.2|61010.6|552
1622179500000|2021-05-28 05:25:00|61049|61034|61051.5|61036.5|61056.8|61039.6|61044.4|61026.5|447
1622179800000|2021-05-28 05:30:00|61051.4|61036.4|61056.7|61041.7|61060.9|61043.6|61050.5|61032.3|559
1622180100000|2021-05-28 05:35:00|61056.9|61041.9|61059.8|61044.8|61063.1|61045.4|61052.2|61035.7|469
1622180400000|2021-05-28 05:40:00|61059.9|61044.9|61071|61056|61079|61061.7|61056.1|61039.3|552
1622180700000|2021-05-28 05:45:00|61071.6|61056.6|61067.6|61052.6|61075.1|61057.3|61063.5|61046.2|597
1622181000000|2021-05-28 05:50:00|61068.3|61053.3|61074.8|61059.8|61086.6|61068.9|61063.3|61046.6|652
1622181300000|2021-05-28 05:55:00|61074.5|61059.5|61077.3|61062.3|61083.3|61065.9|61072.2|61055.2|506
1622181600000|2021-05-28 06:00:00|61079.4|61064.4|61068.3|61053.3|61086.8|61069.5|61065.4|61050.1|699
1622181900000|2021-05-28 06:05:00|61070|61055|61080.1|61065.1|61082.6|61065.6|61067.1|61051.5|674
1622182200000|2021-05-28 06:10:00|61080.2|61065.2|61088.4|61073.4|61103.7|61086.6|61079.9|61063.9|767
1622182500000|2021-05-28 06:15:00|61087.8|61072.8|61097.1|61082.1|61104.1|61088.9|61085.3|61068.5|720
1622182800000|2021-05-28 06:20:00|61097.2|61082.2|61090|61075|61104.9|61089.3|61089.1|61073|669
1622183100000|2021-05-28 06:25:00|61090.1|61075.1|61070.9|61055.9|61092.5|61076.1|61068.6|61053.6|770
1622183400000|2021-05-28 06:30:00|61071.1|61056.1|61060.1|61045.1|61082|61067|61059.9|61044.9|738
1622183700000|2021-05-28 06:35:00|61059.9|61044.9|61060.8|61045.8|61062|61047|61053|61038|637
1622184000000|2021-05-28 06:40:00|61060.6|61045.6|61054|61034|61063.4|61048.4|61037.7|61022.7|692
1622184300000|2021-05-28 06:45:00|61053.6|61033.6|61086.6|61071.6|61100.2|61082.5|61049|61033.6|771
1622184600000|2021-05-28 06:50:00|61086.4|61071.4|61080.1|61065.1|61092.4|61077.4|61071.6|61056.6|731
1622184900000|2021-05-28 06:55:00|61080.4|61065.4|61050.3|61035.3|61082|61067|61048.1|61033.1|707
1622185200000|2021-05-28 07:00:00|61050.4|61035.4|61067.6|61052.6|61075.2|61060.2|61043.6|61028.6|834
1622185500000|2021-05-28 07:05:00|61067.9|61052.9|61049.1|61034.1|61070.3|61055.3|61037.3|61022.3|837
1622185800000|2021-05-28 07:10:00|61048.5|61033.5|61032.2|61017.2|61052.9|61037.9|61030.9|61015.9|784
1622186100000|2021-05-28 07:15:00|61032.1|61017.1|61048.6|61033.6|61055.8|61040.8|61031.3|61016.3|775
1622186400000|2021-05-28 07:20:00|61048.4|61033.4|61054.1|61039.1|61074.3|61059.3|61046.9|61030.8|850
1622186700000|2021-05-28 07:25:00|61054|61039|61055|61040|61058.3|61043.3|61043.8|61028.8|813
1622187000000|2021-05-28 07:30:00|61056|61041|61039.3|61024.3|61059.2|61044.2|61039.3|61024.3|795
1622187300000|2021-05-28 07:35:00|61039.4|61024.4|61015.5|61000.5|61048.9|61033.9|61015.4|61000.4|748
1622187600000|2021-05-28 07:40:00|61015.7|61000.7|61026.4|61011.4|61029.6|61014.6|61015.7|61000.7|705
1622187900000|2021-05-28 07:45:00|61025.3|61010.3|61013.9|60998.9|61025.5|61010.5|61013.3|60998.3|734
1622188200000|2021-05-28 07:50:00|61014.3|60999.3|61038.5|61023.5|61045.4|61028.3|61014.3|60999.3|697
1622188500000|2021-05-28 07:55:00|61038.1|61023.1|61023.1|61008.1|61046.2|61031.2|61022.9|61007.1|703
1622188800000|2021-05-28 08:00:00|61023.8|61008.8|61000.4|60985.4|61027.9|61012.9|60998.4|60983.4|852
1622189100000|2021-05-28 08:05:00|61002|60987|60980.4|60965.4|61013.3|60998.3|60972.2|60957.2|804
1622189400000|2021-05-28 08:10:00|60980.3|60965.3|60980.3|60965.3|60984.8|60969.8|60972.9|60957.9|687
1622189700000|2021-05-28 08:15:00|60980.4|60965.4|60969|60954|60991.2|60976.2|60965.7|60950.7|744
1622190000000|2021-05-28 08:20:00|60965.9|60950.9|60987.6|60972.6|60991.1|60976.1|60963.2|60948.2|793
1622190300000|2021-05-28 08:25:00|60988.5|60973.5|60975.1|60960.1|60991.3|60976.3|60974.7|60959.7|695
1622190600000|2021-05-28 08:30:00|60975.4|60960.4|60979.3|60964.3|60988.6|60973.6|60972.5|60957.5|633
1622190900000|2021-05-28 08:35:00|60979.7|60964.7|60985.6|60970.6|60987.9|60972.9|60964|60949|766
1622191200000|2021-05-28 08:40:00|60985.5|60970.5|60966.4|60951.4|60986.9|60971.9|60959.6|60944.6|768
1622191500000|2021-05-28 08:45:00|60966.5|60951.5|60984.7|60969.7|60986.2|60971.2|60964.4|60949.4|792
1622191800000|2021-05-28 08:50:00|60985.4|60970.4|60985.1|60970.1|60990.8|60975.8|60973|60958|722
1622192100000|2021-05-28 08:55:00|60985.5|60970.5|60976.8|60961.8|60997.1|60982.1|60973.4|60958.4|784
1622192400000|2021-05-28 09:00:00|60976.4|60961.4|60974.8|60959.8|60991.2|60976.2|60972.4|60957.4|735
1622192700000|2021-05-28 09:05:00|60975|60960|60989.7|60974.7|60993.6|60978.6|60975|60960|642
1622193000000|2021-05-28 09:10:00|60989.5|60974.5|60989.7|60974.7|60999.1|60984.1|60988.2|60973.2|628
1622193300000|2021-05-28 09:15:00|60989.8|60974.8|60982.6|60967.6|60989.8|60974.8|60980.5|60965.5|627
1622193600000|2021-05-28 09:20:00|60982.7|60967.7|61000.1|60985.1|61003.9|60988.9|60981.3|60966.3|675
1622193900000|2021-05-28 09:25:00|61000|60985|61014.4|60999.4|61022.8|61007.8|60999.7|60984.7|710
1622194200000|2021-05-28 09:30:00|61014.5|60999.5|61024|61009|61024.5|61009.5|61003.7|60988.7|669
1622194500000|2021-05-28 09:35:00|61023.9|61008.9|61031.7|61016.7|61040|61025|61023.3|61008.3|760
1622194800000|2021-05-28 09:40:00|61031.6|61016.6|61028.7|61013.7|61036.6|61021.6|61026.2|61011.2|595
1622195100000|2021-05-28 09:45:00|61028.4|61013.4|61037.7|61022.7|61039.1|61024.1|61023.5|61008.5|513
1622195400000|2021-05-28 09:50:00|61037.4|61022.4|61041.4|61026.4|61049.1|61034.1|61036.2|61021.2|633
1622195700000|2021-05-28 09:55:00|61041.3|61026.3|61031.7|61016.7|61046|61031|61028.7|61013.7|644
1622196000000|2021-05-28 10:00:00|61031.8|61016.8|61039.7|61024.7|61042|61027|61028|61013|532
1622196300000|2021-05-28 10:05:00|61039.6|61024.6|61039.8|61024.8|61047.5|61032.5|61037.3|61022.3|536
1622196600000|2021-05-28 10:10:00|61040.1|61025.1|61022.2|61007.2|61040.7|61025.7|61017.4|61002.4|631
1622196900000|2021-05-28 10:15:00|61021.3|61006.3|61016.4|61001.4|61024.5|61009.5|61013.8|60998.8|667
1622197200000|2021-05-28 10:20:00|61016.3|61001.3|61010.2|60995.2|61019.4|61004.4|61008.1|60993.1|535
1622197500000|2021-05-28 10:25:00|61010.5|60995.5|61023.3|61008.3|61032.8|61016.2|61009.5|60994.5|519
1622197800000|2021-05-28 10:30:00|61023|61008|61053.7|61038.7|61057.6|61042.6|61021.3|61006.3|668
1622198100000|2021-05-28 10:35:00|61054|61039|61054.7|61039.7|61059.3|61044.3|61042.7|61027.7|671
1622198400000|2021-05-28 10:40:00|61054.8|61039.8|61056.4|61041.4|61066.8|61051.8|61049.9|61034.9|594
1622198700000|2021-05-28 10:45:00|61056.1|61041.1|61092|61077|61092.1|61077.1|61053.3|61038.3|698
1622199000000|2021-05-28 10:50:00|61092.3|61077.3|61093.5|61078.5|61100.6|61085.6|61085.7|61070.7|757
1622199300000|2021-05-28 10:55:00|61093.7|61078.7|61072.8|61057.8|61094.7|61079.7|61072.3|61057.3|839
1622199600000|2021-05-28 11:00:00|61074.1|61059.1|61068.3|61053.3|61078.7|61063.7|61054.4|61039.4|837
1622199900000|2021-05-28 11:05:00|61068.4|61053.4|61061|61046|61072.1|61057.1|61055.7|61040.7|723
1622200200000|2021-05-28 11:10:00|61060.9|61045.9|61069.5|61054.5|61076|61061|61055.7|61040.7|794
1622200500000|2021-05-28 11:15:00|61069.2|61054.2|61089.5|61074.5|61092.5|61077.5|61068.9|61053.9|708
1622200800000|2021-05-28 11:20:00|61090|61075|61107.4|61092.4|61111.1|61093.8|61086.7|61071.7|902
1622201100000|2021-05-28 11:25:00|61107.5|61092.5|61105.7|61090.7|61109.4|61094.4|61096.9|61081.9|787
1622201400000|2021-05-28 11:30:00|61105.4|61090.4|61134.6|61119.6|61144.9|61129.9|61098.6|61081.6|888
1622201700000|2021-05-28 11:35:00|61134.2|61119.2|61128.1|61113.1|61142.3|61127.3|61125.2|61110.2|806
1622202000000|2021-05-28 11:40:00|61128.7|61113.7|61142.4|61127.4|61152.4|61137.4|61127|61112|734
1622202300000|2021-05-28 11:45:00|61142.3|61127.3|61147.1|61132.1|61164.5|61149.5|61140.8|61125.8|816
1622202600000|2021-05-28 11:50:00|61147.2|61132.2|61200|61185|61202.2|61187.2|61146|61131|871
1622202900000|2021-05-28 11:55:00|61198.9|61183.9|61180.6|61165.6|61209.5|61194.5|61177.7|61162.7|904
1622203200000|2021-05-28 12:00:00|61180.4|61165.4|61195.2|61180.2|61201.1|61186.1|61175.7|61160.7|877
1622203500000|2021-05-28 12:05:00|61195.1|61180.1|61240.9|61225.9|61249.6|61233.3|61193.9|61178.9|947
1622203800000|2021-05-28 12:10:00|61242|61227|61253.4|61238.4|61257.9|61242.9|61242|61227|962
1622204100000|2021-05-28 12:15:00|61254|61239|61241.2|61226.2|61273.1|61258.1|61237.7|61222.7|902
1622204400000|2021-05-28 12:20:00|61241.3|61226.3|61240.7|61225.7|61256.1|61241.1|61237.6|61222.6|810
1622204700000|2021-05-28 12:25:00|61241.1|61226.1|61248.8|61228.8|61267.3|61252.3|61241.1|61226.1|860
1622205000000|2021-05-28 12:30:00|61250.3|61230.3|61226.3|61211.3|61267.1|61247.1|61203.3|61186.1|1055
1622205300000|2021-05-28 12:35:00|61225.9|61210.9|61244.6|61229.6|61250.4|61233.6|61225.3|61210.3|951
1622205600000|2021-05-28 12:40:00|61242.3|61227.3|61250.4|61235.4|61253.7|61238.7|61225.1|61210.1|859
1622205900000|2021-05-28 12:45:00|61250.6|61235.6|61255|61240|61262.9|61247.9|61245.9|61230.9|900
1622206200000|2021-05-28 12:50:00|61254.9|61239.9|61274.8|61259.8|61274.9|61259.9|61254.8|61239.8|830
1622206500000|2021-05-28 12:55:00|61274.9|61259.9|61290.1|61275.1|61301|61286|61271.6|61256.6|916
1622206800000|2021-05-28 13:00:00|61288.1|61273.1|61262.1|61247.1|61302.1|61286.5|61256.5|61237.9|970
1622207100000|2021-05-28 13:05:00|61262.2|61247.2|61262.4|61247.4|61270|61255|61243|61228|886
1622207400000|2021-05-28 13:10:00|61262|61247|61244.2|61229.2|61277.6|61262.6|61241.9|61226.9|863
1622207700000|2021-05-28 13:15:00|61244|61229|61255.8|61240.8|61261.9|61246.9|61244|61229|813
1622208000000|2021-05-28 13:20:00|61256|61241|61260.1|61245.1|61271.1|61256.1|61241.8|61226.8|831
1622208300000|2021-05-28 13:25:00|61258.9|61243.9|61239.2|61224.2|61263|61248|61235.9|61220.9|645
1622208600000|2021-05-28 13:30:00|61237.2|61222.2|61189.9|61174.9|61248.6|61233.6|61189.9|61174.9|713
1622208900000|2021-05-28 13:35:00|61189.3|61174.3|61172.5|61157.5|61194.3|61179.3|61164.9|61148.3|714
1622209200000|2021-05-28 13:40:00|61171.5|61156.5|61165.1|61150.1|61171.5|61156.5|61139.8|61124.8|688
1622209500000|2021-05-28 13:45:00|61163.7|61148.7|61163.9|61148.9|61182.8|61167.8|61157.1|61142.1|910
1622209800000|2021-05-28 13:50:00|61164.7|61149.7|61168.2|61153.2|61180|61162.2|61155.1|61140.1|898
1622210100000|2021-05-28 13:55:00|61166.4|61151.4|61145.2|61125.2|61168.8|61151.4|61129.8|61114|964
1622210400000|2021-05-28 14:00:00|61144.7|61124.7|61124.9|61109.9|61147.2|61130.3|61111.7|61096.7|947
1622210700000|2021-05-28 14:05:00|61125.3|61110.3|61121.4|61106.4|61137.7|61122.7|61115|61100|873
1622211000000|2021-05-28 14:10:00|61121.2|61106.2|61127.3|61112.3|61132.2|61117.2|61105.4|61090.4|838
1622211300000|2021-05-28 14:15:00|61127.2|61112.2|61147.5|61132.5|61148.4|61133.4|61118.9|61103.9|850
1622211600000|2021-05-28 14:20:00|61146.5|61131.5|61114.4|61099.4|61146.9|61131.9|61113.4|61098.4|858
1622211900000|2021-05-28 14:25:00|61114.5|61099.5|61120.5|61105.5|61124|61109|61106.2|61091.2|799
1622212200000|2021-05-28 14:30:00|61121|61106|61055.5|61040.5|61131.3|61116.3|61055.5|61038.1|828
1622212500000|2021-05-28 14:35:00|61056.4|61041.4|61073.4|61058.4|61080.7|61065.7|61050.3|61035.3|948
1622212800000|2021-05-28 14:40:00|61072.4|61057.4|61038|61023|61078.2|61063.2|61025.5|61010.5|880
1622213100000|2021-05-28 14:45:00|61038.2|61023.2|61075.4|61060.4|61077.3|61062.3|61037.1|61022.1|870
1622213400000|2021-05-28 14:50:00|61075|61060|61068.9|61053.9|61077.1|61062.1|61036|61021|912
1622213700000|2021-05-28 14:55:00|61069.5|61054.5|61064.5|61049.5|61070.4|61055.4|61021.9|61006.9|1074
1622214000000|2021-05-28 15:00:00|61064.2|61049.2|61049.7|61034.7|61070.5|61055.5|61045.6|61030.6|945
1622214300000|2021-05-28 15:05:00|61050.6|61035.6|61056.5|61041.5|61070.1|61055.1|61047.6|61032.6|849
1622214600000|2021-05-28 15:10:00|61056.7|61041.7|61051.6|61036.6|61060.9|61045.9|61047.7|61032.7|713
1622214900000|2021-05-28 15:15:00|61049.3|61034.3|61034.7|61019.7|61053.6|61038.6|61033.4|61018.4|759
1622215200000|2021-05-28 15:20:00|61035.2|61020.2|61029.1|61014.1|61043|61028|61027.8|61012.8|699
1622215500000|2021-05-28 15:25:00|61029.3|61014.3|61010.7|60995.7|61031|61016|61008.8|60993.8|731
1622215800000|2021-05-28 15:30:00|61010.6|60995.6|60992.2|60977.2|61010.6|60995.6|60991.6|60976.6|809
1622216100000|2021-05-28 15:35:00|60992.1|60977.1|60998.3|60983.3|61002.4|60987.4|60980.4|60965.4|818
1622216400000|2021-05-28 15:40:00|60998.1|60983.1|60998.7|60983.7|61002.8|60987.8|60990.6|60975.6|646
1622216700000|2021-05-28 15:45:00|60998.1|60983.1|60974.6|60959.6|61005.9|60990.9|60974.2|60959.2|685
1622217000000|2021-05-28 15:50:00|60974.5|60959.5|60978.8|60963.8|60980.9|60965.9|60972.2|60957.2|712
1622217300000|2021-05-28 15:55:00|60978.2|60963.2|60995.8|60980.8|60999|60984|60973|60958|665
1622217600000|2021-05-28 16:00:00|60995.7|60980.7|60996|60981|61002.4|60987.4|60990.6|60975.6|668
1622217900000|2021-05-28 16:05:00|60996.1|60981.1|60988.5|60973.5|60999.1|60984.1|60986.4|60971.4|532
1622218200000|2021-05-28 16:10:00|60988.2|60973.2|60976.2|60961.2|60988.7|60973.7|60966.4|60948.8|685
1622218500000|2021-05-28 16:15:00|60975.7|60960.7|60971.2|60956.2|60977.2|60962.2|60956.5|60938.4|753
1622218800000|2021-05-28 16:20:00|60971.3|60956.3|60971.5|60956.5|60978.2|60962.7|60969.6|60952.2|675
1622219100000|2021-05-28 16:25:00|60971.4|60956.4|60965.5|60950.5|60975.2|60960.2|60964.3|60949.3|549
1622219400000|2021-05-28 16:30:00|60965.4|60950.4|60967.6|60952.6|60978.1|60960.9|60962.8|60946.9|641
1622219700000|2021-05-28 16:35:00|60967.1|60952.1|60966.8|60951.8|60977.9|60962.9|60963.5|60947.3|584
1622220000000|2021-05-28 16:40:00|60968|60953|60944.5|60929.5|60970.7|60953.8|60942.3|60927|652
1622220300000|2021-05-28 16:45:00|60943.2|60928.2|60959.2|60944.2|60962.5|60947.5|60942.7|60927.7|650
1622220600000|2021-05-28 16:50:00|60959.1|60944.1|60952.2|60937.2|60963.7|60948.7|60949.6|60934.6|712
1622220900000|2021-05-28 16:55:00|60952.6|60937.6|60960.5|60945.5|60965.3|60947.8|60943.9|60928.9|850
1622221200000|2021-05-28 17:00:00|60960.7|60945.7|60960|60945|60962.7|60947.7|60950.4|60933.5|697
1622221500000|2021-05-28 17:05:00|60959.9|60944.9|60959.7|60944.7|60962.6|60945.4|60951.9|60936.9|506
1622221800000|2021-05-28 17:10:00|60959.5|60944.5|60965.7|60950.7|60968.3|60952.8|60959.1|60941.7|621
1622222100000|2021-05-28 17:15:00|60965.3|60950.3|60954.7|60939.7|60968.3|60950.6|60954.4|60937.5|607
1622222400000|2021-05-28 17:20:00|60954.6|60939.6|60959.5|60939.5|60961.3|60942.8|60950.2|60933.8|570
1622222700000|2021-05-28 17:25:00|60959.6|60939.6|60952.8|60937.8|60963.1|60945.2|60944.8|60929.8|661
1622223000000|2021-05-28 17:30:00|60952.3|60937.3|60949.9|60934.9|60959.9|60944.8|60948|60930.1|696
1622223300000|2021-05-28 17:35:00|60949.8|60934.8|60946.9|60931.9|60952.8|60935.7|60939.4|60923.1|511
1622223600000|2021-05-28 17:40:00|60946.2|60931.2|60944.3|60929.3|60952.7|60935|60938.8|60923.4|557
1622223900000|2021-05-28 17:45:00|60944.2|60929.2|60948|60933|60955.3|60937|60942.4|60927.4|562
1622224200000|2021-05-28 17:50:00|60947.7|60932.7|60959.6|60944.6|60963|60945.3|60947.1|60930|620
1622224500000|2021-05-28 17:55:00|60959.7|60944.7|60957.9|60937.9|60963.7|60945.7|60951.5|60936.5|664
1622224800000|2021-05-28 18:00:00|60957.8|60937.8|60965.2|60950.2|60976|60961|60953.5|60937.8|767
1622225100000|2021-05-28 18:05:00|60964.5|60949.5|60964.7|60949.7|60967.5|60951.1|60959.7|60944.4|699
1622225400000|2021-05-28 18:10:00|60964.5|60949.5|60981.9|60966.9|60983.5|60967.8|60962.7|60947.5|579
1622225700000|2021-05-28 18:15:00|60982|60967|60975.9|60960.9|60982.5|60967.5|60971.1|60955.6|580
1622226000000|2021-05-28 18:20:00|60976|60961|60973.1|60958.1|60985.1|60968.3|60971.3|60954.2|574
1622226300000|2021-05-28 18:25:00|60973.4|60958.4|60976.9|60956.9|60980.5|60962.6|60967.2|60952.2|553
1622226600000|2021-05-28 18:30:00|60977.3|60957.3|60980|60960|60982.6|60967.4|60969.3|60952.8|566
1622226900000|2021-05-28 18:35:00|60979.8|60959.8|60975|60960|60981|60965.5|60969.7|60952.7|535
1622227200000|2021-05-28 18:40:00|60974.9|60959.9|60977|60962|60982.6|60965.6|60974.6|60959.4|396
1622227500000|2021-05-28 18:45:00|60977.2|60962.2|60981.9|60966.9|60982.9|60967.9|60973|60956.4|408
1622227800000|2021-05-28 18:50:00|60982|60967|60979.1|60964.1|60987.2|60970.5|60977.5|60960.7|463
1622228100000|2021-05-28 18:55:00|60979|60964|60982.1|60967.1|60988.1|60973.1|60978.7|60963.7|405
1622228400000|2021-05-28 19:00:00|60982.2|60967.2|60984.6|60969.6|60990.6|60972.8|60979.3|60961.9|434
1622228700000|2021-05-28 19:05:00|60984.7|60969.7|60983.6|60968.6|60991.6|60975|60983.6|60967.4|390
1622229000000|2021-05-28 19:10:00|60983.9|60968.9|60981.1|60966.1|60987.5|60970.4|60976.4|60958.9|477
1622229300000|2021-05-28 19:15:00|60981|60966|60987.2|60972.2|60989.7|60972.4|60977.3|60960.1|448
1622229600000|2021-05-28 19:20:00|60987.1|60972.1|60984.4|60964.4|60989.8|60972.5|60980.8|60963.4|427
1622229900000|2021-05-28 19:25:00|60984.5|60964.5|60987|60967|60989.7|60969.9|60980.8|60962.9|412
1622230200000|2021-05-28 19:30:00|60987.1|60967.1|60993|60973|60993.6|60976.6|60983.7|60965.6|399
1622230500000|2021-05-28 19:35:00|60992.8|60972.8|60989.8|60969.8|60993.2|60974.9|60983.6|60965.6|441
1622230800000|2021-05-28 19:40:00|60989.4|60969.4|60994.9|60974.9|60996.2|60977.4|60985.8|60966.6|467
1622231100000|2021-05-28 19:45:00|60994.6|60974.6|60993.3|60973.3|60998.1|60978.4|60989|60971|485
1622231400000|2021-05-28 19:50:00|60993.1|60973.1|60999.4|60979.4|61000|60982.5|60989.4|60971.5|464
1622231700000|2021-05-28 19:55:00|60997.5|60982.5|61002|60982|61004.2|60987|60987.8|60967.8|685
1622232000000|2021-05-28 20:00:00|61001.6|60981.6|60999.1|60979.1|61001.6|60981.6|60990|60970|641
1622232300000|2021-05-28 20:05:00|60999.7|60979.7|61002.1|60982.1|61008.2|60988.2|60998.4|60979.1|438
1622232600000|2021-05-28 20:10:00|61002|60982|61011|60991|61012.9|60992.9|61001|60981|365
1622232900000|2021-05-28 20:15:00|61010.9|60990.9|61007.3|60987.3|61011.4|60991.4|60999.9|60981.8|315
1622233200000|2021-05-28 20:20:00|61007.6|60987.6|61012.4|60992.4|61014|60994.5|61006.9|60986.9|328
1622233500000|2021-05-28 20:25:00|61012.5|60992.5|61013.8|60993.8|61017|60997.2|61008.5|60991.3|353
1622233800000|2021-05-28 20:30:00|61014.2|60994.2|61007.5|60987.5|61015|60995|61006.7|60986.7|298
1622234100000|2021-05-28 20:35:00|61007.7|60987.7|61007.3|60987.3|61008.6|60988.6|61001.8|60981.8|379
1622234400000|2021-05-28 20:40:00|61007|60987|60995.5|60975.5|61012.5|60992.5|60994.8|60974.8|466
1622234700000|2021-05-28 20:45:00|60994.6|60974.6|61005.4|60985.4|61008.3|60988.3|60994.6|60974.6|505
1622235000000|2021-05-28 20:50:00|61007.5|60987.5|61019|60999|61020.2|61000.2|61006.3|60986.3|568
1622235300000|2021-05-28 20:55:00|61017.7|60997.7|61014.5|60982.8|61022.7|60998.7|61003.4|60970.5|357
1622404800000|2021-05-30 20:00:00|61068.7|60957.7|61068.7|60957.7|61068.7|60957.7|61068.7|60957.7|1
1622405700000|2021-05-30 20:15:00|61037.4|60926.4|61021.9|60928|61037.4|60933.5|61021.4|60925.4|5
1622406000000|2021-05-30 20:20:00|61068.6|60957.6|61022.6|60928.1|61068.6|60957.6|61022.6|60928.1|2
1622406600000|2021-05-30 20:30:00|61068.6|60957.6|61068.6|60957.6|61068.6|60957.6|61068.6|60957.6|1
1622406900000|2021-05-30 20:35:00|61021.9|60928|61021.9|60928|61021.9|60928|61021.9|60928|1
1622407200000|2021-05-30 20:40:00|61022.6|60928.1|61022.6|60928.1|61022.6|60928.1|61022.6|60928.1|1
1622407800000|2021-05-30 20:50:00|61091.6|60980.6|60996|60925.7|61091.6|60980.6|60977.5|60925.7|7
1622408100000|2021-05-30 20:55:00|61021.9|60928|60971.9|60941.9|61021.9|60946.9|60965.6|60895.3|30
1622408400000|2021-05-30 21:00:00|60964.4|60934.4|60969.7|60939.7|60976.8|60946.8|60963.9|60933.9|37
1622408700000|2021-05-30 21:05:00|60975|60945|60990|60960|61092.3|60981.3|60965.9|60916.5|186
1622409000000|2021-05-30 21:10:00|60989.2|60959.2|61020|60933.6|61022.9|60968.5|60984.6|60929.6|73
1622409300000|2021-05-30 21:15:00|60985|60965|61024.7|60928|61024.9|60966.2|60982.7|60928|70
1622409600000|2021-05-30 21:20:00|61024.9|60927.7|61025.6|60932.3|61027.2|60972.2|60983.9|60927.4|53
1622409900000|2021-05-30 21:25:00|60991.8|60971.8|60987.8|60967.8|61025.2|60971.8|60986.4|60927.3|31
1622410200000|2021-05-30 21:30:00|60988|60968|61008|60907|61028.8|60978.2|60980.9|60907|219
1622410500000|2021-05-30 21:35:00|60980.4|60960.4|60984|60964|61008|60970.6|60976.9|60907|301
1622410800000|2021-05-30 21:40:00|60988.7|60968.7|60979.8|60959.8|61000.9|60968.7|60975.3|60940.1|158
1622411100000|2021-05-30 21:45:00|60978|60958|61002.9|60939.6|61003.3|60958.7|60977.6|60939.6|90
1622411400000|2021-05-30 21:50:00|60993.5|60946.1|60992|60950.2|61002.2|60960.8|60978.1|60940.5|207
1622411700000|2021-05-30 21:55:00|60991.4|60949.5|61004.4|60934.2|61009.7|60967.9|60979.8|60928.6|208
1622412000000|2021-05-30 22:00:00|60996.1|60936.4|60988.2|60968.2|61021.5|60975.2|60986.8|60935.4|560
1622412300000|2021-05-30 22:05:00|60989.8|60969.8|61003.1|60983.1|61010.7|60985|60987|60967|407
1622412600000|2021-05-30 22:10:00|61003.3|60983.3|60994.1|60974.1|61004.5|60984.5|60992.8|60972.8|188
1622412900000|2021-05-30 22:15:00|60993.8|60973.8|60997|60977|61004.8|60984.8|60993|60973|269
1622413200000|2021-05-30 22:20:00|60997.9|60977.9|60997|60977|61001.1|60981.1|60993.8|60973.8|337
1622413500000|2021-05-30 22:25:00|60996.7|60976.7|61004.5|60984.5|61004.8|60984.8|60995.5|60975.5|294
1622413800000|2021-05-30 22:30:00|61004.4|60984.4|61002.6|60982.6|61008.3|60988.3|61000.1|60982.6|225
1622414100000|2021-05-30 22:35:00|61002.5|60982.5|61000.4|60980.4|61004.4|60984.4|60997.8|60977.8|220
1622414400000|2021-05-30 22:40:00|61000.5|60980.5|60992.1|60972.1|61002|60982|60989.7|60969.7|212
1622414700000|2021-05-30 22:45:00|60991.4|60971.4|60990.7|60970.7|60993.4|60973.4|60990.3|60970.3|162
1622415000000|2021-05-30 22:50:00|60991|60971|60997.7|60977.7|60997.7|60977.7|60990.6|60970.6|232
1622415300000|2021-05-30 22:55:00|60997.8|60977.8|60998.1|60978.1|61001.1|60981.1|60997.3|60977.3|208
1622415600000|2021-05-30 23:00:00|60998.4|60978.4|60985.1|60965.1|61000.7|60980.7|60984.8|60964.8|356
1622415900000|2021-05-30 23:05:00|60985.2|60965.2|60990.7|60975.7|60995.7|60976|60984.9|60964.9|224
1622416200000|2021-05-30 23:10:00|60990.4|60975.4|61000.5|60980.5|61000.6|60980.6|60990|60972.6|165
1622416500000|2021-05-30 23:15:00|61000.3|60980.3|60997.7|60977.7|61000.3|60980.3|60991.5|60972.4|242
1622416800000|2021-05-30 23:20:00|60997.8|60977.8|61000.2|60980.2|61001|60983.4|60992.2|60973.6|209
1622417100000|2021-05-30 23:25:00|61000|60980|60996.5|60976.5|61001|60982.6|60993.8|60974.4|201
1622417400000|2021-05-30 23:30:00|60996.7|60976.7|60992.3|60977.3|61000|60980|60991.9|60974.4|252
1622417700000|2021-05-30 23:35:00|60992.2|60977.2|60997|60977|60997.5|60977.9|60991.9|60974.1|204
1622418000000|2021-05-30 23:40:00|60996.9|60976.9|61002.3|60982.3|61002.8|60982.8|60993.9|60976.5|208
1622418300000|2021-05-30 23:45:00|61002.2|60982.2|61008.4|60988.4|61008.7|60988.7|61001.8|60981.8|269
1622418600000|2021-05-30 23:50:00|61008.2|60988.2|61010.2|60990.2|61011.1|60991.1|61005.4|60987.7|242
1622418900000|2021-05-30 23:55:00|61010.1|60990.1|61018.2|60998.2|61020.2|61000.2|61007.9|60989.4|311
1622419200000|2021-05-31 00:00:00|61018.1|60998.1|61032.7|61012.7|61035.1|61016.4|61014.9|60994.9|507
1622419500000|2021-05-31 00:05:00|61032.6|61012.6|61030.7|61010.7|61036.9|61018.6|61028.9|61008.9|454
1622419800000|2021-05-31 00:10:00|61032.3|61012.3|61031.1|61011.1|61036.6|61016.6|61025.5|61005.5|437
1622420100000|2021-05-31 00:15:00|61030.9|61010.9|61025.9|61005.9|61030.9|61010.9|61018.2|61000.5|410
1622420400000|2021-05-31 00:20:00|61025.6|61005.6|61038.2|61018.2|61038.9|61018.9|61021.7|61004.6|408
1622420700000|2021-05-31 00:25:00|61038.3|61018.3|61041.2|61021.2|61042.1|61024|61035.8|61017.9|410
1622421000000|2021-05-31 00:30:00|61041|61021|61033.2|61018.2|61041.3|61023.1|61032.4|61014.2|442
1622421300000|2021-05-31 00:35:00|61033.4|61018.4|61037.6|61017.6|61043.7|61023.7|61029.1|61011.8|387
1622421600000|2021-05-31 00:40:00|61037.5|61017.5|61025.3|61005.3|61038.5|61021.2|61024.6|61004.9|386
1622421900000|2021-05-31 00:45:00|61025.5|61005.5|61029|61009|61032|61013.2|61022.2|61003|361
1622422200000|2021-05-31 00:50:00|61029.4|61009.4|61036.2|61016.2|61040.7|61022.1|61020.7|61000.7|519
1622422500000|2021-05-31 00:55:00|61035.3|61015.3|61007.5|60987.5|61040.4|61020.4|60998.7|60981.2|582
1622422800000|2021-05-31 01:00:00|61007.6|60987.6|61019.2|60999.2|61023.3|61004.3|61005.9|60985.9|615
1622423100000|2021-05-31 01:05:00|61019.4|60999.4|61003.6|60983.6|61020.1|61000.1|60996.1|60977.8|610
1622423400000|2021-05-31 01:10:00|61003.5|60983.5|60990.2|60970.2|61004|60984|60985.7|60967.7|459
1622423700000|2021-05-31 01:15:00|60990.3|60970.3|60985.6|60965.6|60996.8|60976.8|60978.1|60960.2|654
1622424000000|2021-05-31 01:20:00|60985.8|60965.8|60981.4|60961.4|60989.3|60970.4|60975|60955|625
1622424300000|2021-05-31 01:25:00|60981.3|60961.3|60979|60959|60985.6|60965.6|60975.4|60957.2|437
1622424600000|2021-05-31 01:30:00|60978.9|60958.9|60983.2|60968.2|60988.2|60969.4|60974.6|60957.3|552
1622424900000|2021-05-31 01:35:00|60982.6|60967.6|60989.5|60969.5|60993.3|60975.4|60981.4|60962.8|488
1622425200000|2021-05-31 01:40:00|60989.3|60969.3|60990.9|60975.9|60995.9|60978.5|60982.9|60963.5|474
1622425500000|2021-05-31 01:45:00|60991.1|60976.1|60989.3|60969.3|60997|60977|60983.8|60963.8|463
1622425800000|2021-05-31 01:50:00|60989.6|60969.6|60978|60958|60989.7|60971|60973.1|60955.3|558
1622426100000|2021-05-31 01:55:00|60978.1|60958.1|60966.9|60946.9|60983.5|60965.7|60966|60946|563
1622426400000|2021-05-31 02:00:00|60966.1|60946.1|60968.6|60948.6|60971.3|60951.3|60962.4|60942.7|567
1622426700000|2021-05-31 02:05:00|60968.4|60948.4|60963|60943|60973.7|60954.8|60960.5|60940.8|413
1622427000000|2021-05-31 02:10:00|60963.6|60943.6|60966.7|60946.7|60968.9|60951.7|60959.4|60939.6|445
1622427300000|2021-05-31 02:15:00|60966.6|60946.6|60968.8|60948.8|60975.8|60956.8|60963.3|60945.4|435
1622427600000|2021-05-31 02:20:00|60969.2|60949.2|60973.4|60953.4|60974.5|60956.5|60966.1|60946.1|490
1622427900000|2021-05-31 02:25:00|60973.3|60953.3|60969.3|60949.3|60975.5|60957.4|60969.1|60949.1|389
1622428200000|2021-05-31 02:30:00|60969.1|60949.1|60967.3|60947.3|60969.6|60949.6|60962.9|60943.5|452
1622428500000|2021-05-31 02:35:00|60967.4|60947.4|60966.4|60946.4|60971.6|60951.9|60965.4|60945.4|428
1622428800000|2021-05-31 02:40:00|60966.5|60946.5|60961.1|60941.1|60969.5|60950|60959.8|60939.8|419
1622429100000|2021-05-31 02:45:00|60961|60941|60950.6|60930.6|60962.7|60944.3|60950.5|60930.5|406
1622429400000|2021-05-31 02:50:00|60950.4|60930.4|60948.9|60928.9|60954.3|60934.5|60945.5|60925.5|408
1622429700000|2021-05-31 02:55:00|60949|60929|60946.9|60926.9|60953.7|60934.7|60944.6|60924.6|442
1622430000000|2021-05-31 03:00:00|60948|60928|60949.6|60929.6|60954.9|60936.8|60942.7|60925.3|473
1622430300000|2021-05-31 03:05:00|60949.4|60929.4|60944.9|60929.9|60952.5|60932.6|60943.3|60925.6|386
1622430600000|2021-05-31 03:10:00|60944.8|60929.8|60950.9|60935.9|60954.6|60936.7|60943|60925.4|404
1622430900000|2021-05-31 03:15:00|60950.6|60935.6|60961.2|60941.2|60961.5|60941.5|60949.3|60931.5|521
1622431200000|2021-05-31 03:20:00|60961.1|60941.1|60961.4|60941.4|60966.5|60949.1|60956.5|60939|408
1622431500000|2021-05-31 03:25:00|60961.3|60941.3|60957.3|60942.3|60963.8|60946.3|60956|60939.4|336
1622431800000|2021-05-31 03:30:00|60957.2|60942.2|60970.7|60950.7|60972.9|60954|60956.7|60939.4|533
1622432100000|2021-05-31 03:35:00|60970.8|60950.8|60965.6|60950.6|60973.8|60956.7|60964.7|60947.4|370
1622432400000|2021-05-31 03:40:00|60965.7|60950.7|60971.7|60951.7|60971.9|60954.4|60965.6|60948.4|370
1622432700000|2021-05-31 03:45:00|60971.6|60951.6|60972.5|60952.5|60973.9|60954.9|60966.5|60949.4|302
1622433000000|2021-05-31 03:50:00|60972.7|60952.7|60973.4|60953.4|60974.4|60957|60968|60950.6|462
1622433300000|2021-05-31 03:55:00|60974|60954|60971.7|60951.7|60976.4|60956.5|60967.4|60950.1|476
1622433600000|2021-05-31 04:00:00|60972|60952|60973.3|60953.3|60982.8|60964.1|60971|60951.8|429
1622433900000|2021-05-31 04:05:00|60973.1|60953.1|60978.4|60958.4|60982|60964.2|60970.3|60952.9|338
1622434200000|2021-05-31 04:10:00|60978.5|60958.5|60980.9|60960.9|60984.1|60966.6|60975.6|60958.2|319
1622434500000|2021-05-31 04:15:00|60981|60961|60977.1|60957.1|60982.6|60964.8|60975.5|60956.7|315
1622434800000|2021-05-31 04:20:00|60977.2|60957.2|60977.3|60962.3|60983.8|60965.2|60974|60956.4|293
1622435100000|2021-05-31 04:25:00|60980|60960|60981.5|60961.5|60981.9|60964.2|60975.4|60957.9|321
1622435400000|2021-05-31 04:30:00|60980.9|60960.9|60971.2|60951.2|60980.9|60961.4|60966.3|60947.7|381
1622435700000|2021-05-31 04:35:00|60971.4|60951.4|60977|60957|60977|60958.2|60968.9|60951.1|243
1622436000000|2021-05-31 04:40:00|60976.6|60956.6|60976.7|60956.7|60978.2|60959.9|60972.2|60954.6|248
1622436300000|2021-05-31 04:45:00|60976.4|60956.4|60969.7|60949.7|60978|60959.1|60969.7|60949.7|273
1622436600000|2021-05-31 04:50:00|60969.8|60949.8|60966.2|60946.2|60969.8|60951.6|60963.3|60945.2|298
1622436900000|2021-05-31 04:55:00|60966.7|60946.7|60975.7|60955.7|60978.8|60959.5|60964|60946.4|315
1622437200000|2021-05-31 05:00:00|60975.6|60955.6|60974.4|60959.4|60978.3|60961.6|60970.3|60953|322
1622437500000|2021-05-31 05:05:00|60974.2|60959.2|60971.1|60956.1|60979|60961.5|60970.6|60953.2|307
1622437800000|2021-05-31 05:10:00|60970.7|60955.7|60974.5|60954.5|60979|60961.4|60970.6|60953.2|271
1622438100000|2021-05-31 05:15:00|60971.8|60956.8|60963.1|60943.1|60977.1|60958.8|60962.3|60942.6|284
1622438400000|2021-05-31 05:20:00|60963|60943|60961|60946|60965.4|60948.5|60955.5|60938.4|357
1622438700000|2021-05-31 05:25:00|60960.9|60945.9|60960.9|60940.9|60965.7|60948.2|60959.5|60940.6|236
1622439000000|2021-05-31 05:30:00|60961.1|60941.1|60965.7|60945.7|60967|60949.2|60953.8|60935.7|447
1622439300000|2021-05-31 05:35:00|60965.8|60945.8|60968.9|60953.9|60973.7|60956.1|60957.9|60940.1|351
1622439600000|2021-05-31 05:40:00|60969.1|60954.1|60978.8|60958.8|60979.4|60962|60969|60951|392
1622439900000|2021-05-31 05:45:00|60979|60959|60983.5|60963.5|60988.5|60968.5|60978.9|60958.9|427
1622440200000|2021-05-31 05:50:00|60983.6|60963.6|60998.7|60978.7|61003.1|60985.2|60983.5|60963.5|438
1622440500000|2021-05-31 05:55:00|60998.8|60978.8|60996.2|60976.2|61003.9|60986.4|60993|60975.9|402
1622440800000|2021-05-31 06:00:00|60996.3|60976.3|61003.6|60983.6|61008.3|60989.5|60991.9|60972.5|533
1622441100000|2021-05-31 06:05:00|61003.4|60983.4|60985.2|60965.2|61003.5|60986.1|60982.3|60965.2|469
1622441400000|2021-05-31 06:10:00|60985.4|60965.4|60981.1|60966.1|60989|60974|60980.4|60965.3|404
1622441700000|2021-05-31 06:15:00|60981|60966|60988.5|60973.5|60992.7|60977.7|60977.3|60962.3|381
1622442000000|2021-05-31 06:20:00|60988.6|60973.6|60994.9|60979.9|61005.7|60989.2|60988.6|60973.6|483
1622442300000|2021-05-31 06:25:00|60995|60980|60995.7|60980.7|61002.4|60987.4|60989.2|60974.2|552
1622442600000|2021-05-31 06:30:00|60995.8|60980.8|61008.4|60993.4|61013|60998|60991.2|60976.2|515
1622442900000|2021-05-31 06:35:00|61008.5|60993.5|61020.9|61005.9|61029|61014|61005.4|60990.4|547
1622443200000|2021-05-31 06:40:00|61020.7|61005.7|61045.5|61030.5|61045.7|61030.7|61020.2|61005.2|605
1622443500000|2021-05-31 06:45:00|61046.9|61031.9|61022.5|61007.5|61046.9|61031.9|61021.2|61006.2|598
1622443800000|2021-05-31 06:50:00|61023.5|61008.5|61020.6|61005.6|61029.8|61011.5|61017.9|61000.5|407
1622444100000|2021-05-31 06:55:00|61020.4|61005.4|61016.2|61001.2|61021.8|61006.2|61010|60992.4|554
1622444400000|2021-05-31 07:00:00|61015.8|61000.8|60993|60978|61019|61001.6|60992.4|60975.3|674
1622444700000|2021-05-31 07:05:00|60992.9|60977.9|60987.2|60967.2|60997.2|60981.7|60985.3|60966.8|569
1622445000000|2021-05-31 07:10:00|60987.3|60967.3|60998.9|60983.9|61000.9|60985.6|60979.8|60962.2|591
1622445300000|2021-05-31 07:15:00|60998.8|60983.8|61008.4|60993.4|61012.3|60994.6|60989.6|60971.8|590
1622445600000|2021-05-31 07:20:00|61008.2|60993.2|60987.6|60972.6|61010.1|60994.6|60987.6|60970.6|591
1622445900000|2021-05-31 07:25:00|60986.5|60971.5|60983.4|60963.4|60995.3|60978.3|60973.6|60956.2|680
1622446200000|2021-05-31 07:30:00|60983.7|60963.7|60977.9|60962.9|60987.2|60970.1|60971.7|60955|709
1622446500000|2021-05-31 07:35:00|60978|60963|60957.5|60942.5|60989.8|60973.7|60955.5|60939.8|779
1622446800000|2021-05-31 07:40:00|60957.3|60942.3|60979.2|60964.2|60981|60964.3|60957.3|60942.3|722
1622447100000|2021-05-31 07:45:00|60979.4|60964.4|61001.3|60981.3|61003.9|60987.6|60973.4|60957.9|673
1622447400000|2021-05-31 07:50:00|60998.1|60983.1|61005.2|60990.2|61009.3|60991.9|60993.2|60978.2|675
1622447700000|2021-05-31 07:55:00|61005.1|60990.1|61010.6|60990.6|61016.4|61001.4|61000.8|60983.5|743
1622448000000|2021-05-31 08:00:00|61008.1|60993.1|61013|60998|61019|61002.8|61006.6|60988.9|714
1622448300000|2021-05-31 08:05:00|61013.1|60998.1|61009.1|60994.1|61021.3|61006.3|61007.2|60990.9|596
1622448600000|2021-05-31 08:10:00|61008.9|60993.9|60992.3|60977.3|61010.1|60993.9|60989.7|60974.7|559
1622448900000|2021-05-31 08:15:00|60992.7|60977.7|60993.3|60978.3|60994.3|60979.3|60982.9|60965.8|698
1622449200000|2021-05-31 08:20:00|60993.7|60978.7|60986.9|60971.9|60995.5|60980.5|60978.1|60963.1|661
1622449500000|2021-05-31 08:25:00|60987|60972|60994.1|60979.1|61004|60989|60984.6|60967.1|618
1622449800000|2021-05-31 08:30:00|60994|60979|60985.8|60970.8|60998.7|60982.2|60982|60967|699
1622450100000|2021-05-31 08:35:00|60986|60971|60983.2|60968.2|60997.2|60982.2|60980.7|60965.7|666
1622450400000|2021-05-31 08:40:00|60983|60968|60989.7|60974.7|60994.6|60978.4|60982.6|60967.6|653
1622450700000|2021-05-31 08:45:00|60989.5|60974.5|61005|60990|61020.3|61003.7|60973.6|60956|835
1622451000000|2021-05-31 08:50:00|61005.1|60990.1|60995.1|60980.1|61005.1|60990.1|60984.9|60969.1|773
1622451300000|2021-05-31 08:55:00|60993.9|60978.9|60962.7|60942.7|60997|60981.1|60948.6|60928.6|877
1622451600000|2021-05-31 09:00:00|60963.8|60943.8|60976.3|60961.3|60977.4|60961.7|60962.8|60943.8|729
1622451900000|2021-05-31 09:05:00|60975.8|60960.8|60988.5|60968.5|60990.3|60975.3|60970.6|60955.6|566
1622452200000|2021-05-31 09:10:00|60988.6|60968.6|61011.5|60996.5|61017.1|61001.1|60986.2|60968.2|728
1622452500000|2021-05-31 09:15:00|61011.3|60996.3|60997.8|60982.8|61017.4|61002.3|60997.1|60979.4|685
1622452800000|2021-05-31 09:20:00|60997.5|60982.5|61003.4|60988.4|61004.7|60989.7|60989.9|60972.6|610
1622453100000|2021-05-31 09:25:00|61003|60988|61009.7|60994.7|61022.1|61005|61000.5|60984.5|645
1622453400000|2021-05-31 09:30:00|61009.6|60994.6|61014.8|60999.8|61016.9|61000.5|61006.9|60991.4|564
1622453700000|2021-05-31 09:35:00|61014.9|60999.9|61021.6|61006.6|61024.4|61007.3|61007.4|60990.2|660
1622454000000|2021-05-31 09:40:00|61021.4|61006.4|61031.2|61016.2|61039.1|61024.1|61019.7|61003.6|625
1622454300000|2021-05-31 09:45:00|61031|61016|61009.8|60994.8|61034.5|61017.5|61009.6|60994.6|547
1622454600000|2021-05-31 09:50:00|61010.1|60995.1|61024.3|61009.3|61029.2|61012|61008.3|60993.3|632
1622454900000|2021-05-31 09:55:00|61024.6|61009.6|61028.9|61013.9|61031.9|61016.9|61016.7|60999.9|606
1622455200000|2021-05-31 10:00:00|61028.8|61013.8|61031.6|61016.6|61037.8|61022.8|61021.4|61006.4|586
1622455500000|2021-05-31 10:05:00|61031.8|61016.8|61028.3|61013.3|61032.4|61017.4|61021.1|61004.8|510
1622455800000|2021-05-31 10:10:00|61028.2|61013.2|61022.9|61007.9|61032.1|61017.1|61016.4|61001.4|467
1622456100000|2021-05-31 10:15:00|61023.1|61008.1|61017.8|61002.8|61025.5|61008.1|61014.5|60997.3|481
1622456400000|2021-05-31 10:20:00|61017.5|61002.5|61006.5|60991.5|61017.5|61002.5|61005.7|60989|426
1622456700000|2021-05-31 10:25:00|61006.7|60991.7|61013.4|60998.4|61013.4|60998.4|60997.2|60982.2|614
1622457000000|2021-05-31 10:30:00|61013.2|60998.2|61018.8|61003.8|61021.9|61006.9|61008.2|60993.2|526
1622457300000|2021-05-31 10:35:00|61018.7|61003.7|61014|60999|61019|61004|61007.4|60991.9|461
1622457600000|2021-05-31 10:40:00|61013.9|60998.9|61020.6|61005.6|61025.1|61010.1|61009.6|60994.6|482
1622457900000|2021-05-31 10:45:00|61020.8|61005.8|61024.1|61009.1|61028.1|61013.1|61015.8|61000.2|515
1622458200000|2021-05-31 10:50:00|61024|61009|61023.4|61008.4|61030.2|61015.2|61022.9|61007.9|403
1622458500000|2021-05-31 10:55:00|61023.3|61008.3|61013.5|60998.5|61025.6|61008.5|61012.4|60996.9|517
1622458800000|2021-05-31 11:00:00|61011.8|60996.8|61018|61003|61022.2|61007.2|61011|60995.6|470
1622459100000|2021-05-31 11:05:00|61018.1|61003.1|61018.8|61003.8|61022.5|61007.5|61013.3|60998.3|463
1622459400000|2021-05-31 11:10:00|61018.7|61003.7|61022.2|61007.2|61024.7|61009.7|61016.2|60999.3|499
1622459700000|2021-05-31 11:15:00|61022.5|61007.5|61026.3|61011.3|61036.2|61019.7|61014.3|60999.3|424
1622460000000|2021-05-31 11:20:00|61026.2|61011.2|61016.4|61001.4|61032|61014.8|61016|61001|479
1622460300000|2021-05-31 11:25:00|61016.8|61001.8|61016.1|61001.1|61021.5|61005.1|61010.6|60995.6|542
1622460600000|2021-05-31 11:30:00|61016|61001|61004.3|60989.3|61016.1|61001|61003.3|60988.3|487
1622460900000|2021-05-31 11:35:00|61004.2|60989.2|61003.2|60988.2|61010.3|60995.3|61001|60986|445
1622461200000|2021-05-31 11:40:00|61002.4|60987.4|61000.4|60985.4|61009.9|60994.9|60997.4|60982.4|493
1622461500000|2021-05-31 11:45:00|61000.1|60985.1|60984.7|60969.7|61003.6|60987.3|60978.3|60963.3|581
1622461800000|2021-05-31 11:50:00|60984.8|60969.8|60982.1|60967.1|60992.6|60977.6|60979.3|60964.3|569
1622462100000|2021-05-31 11:55:00|60982.3|60967.3|60970.8|60950.8|60982.3|60967.3|60956.8|60941.8|733
1622462400000|2021-05-31 12:00:00|60970.5|60950.5|60966.3|60951.3|60976.9|60961.9|60959.7|60942.5|699
1622462700000|2021-05-31 12:05:00|60964.5|60949.5|60966.1|60951.1|60977.8|60960.8|60961.7|60945.3|530
1622463000000|2021-05-31 12:10:00|60965.5|60950.5|60960.8|60945.8|60973.7|60956.4|60955.6|60938.7|485
1622463300000|2021-05-31 12:15:00|60960.9|60945.9|60956.3|60941.3|60967|60952|60953.6|60938.1|516
1622463600000|2021-05-31 12:20:00|60956.2|60941.2|60961.2|60946.2|60971.6|60956.6|60954.7|60938.3|496
1622463900000|2021-05-31 12:25:00|60960.9|60945.9|60961.4|60946.4|60967.7|60951.9|60956.4|60940.4|426
1622464200000|2021-05-31 12:30:00|60961.5|60946.5|60967|60952|60977.5|60960.2|60959.8|60944.8|520
1622464500000|2021-05-31 12:35:00|60966.9|60951.9|60963|60943|60978.4|60959.2|60960.6|60942.8|453
1622464800000|2021-05-31 12:40:00|60963.1|60943.1|60962.7|60942.7|60966|60949|60957.1|60939.7|449
1622465100000|2021-05-31 12:45:00|60962.6|60942.6|60962.5|60947.5|60965.6|60947.9|60955.5|60937.8|429
1622465400000|2021-05-31 12:50:00|60962.2|60947.2|60965.2|60950.2|60968.2|60952.6|60961.3|60944.6|408
1622465700000|2021-05-31 12:55:00|60965.5|60950.5|60971.4|60956.4|60974.6|60957.2|60963.8|60947.8|462
1622466000000|2021-05-31 13:00:00|60971.2|60956.2|60961.4|60946.4|60973|60958|60956.3|60939|545
1622466300000|2021-05-31 13:05:00|60961.1|60946.1|60973.9|60953.9|60974.6|60954.6|60959.6|60942|437
1622466600000|2021-05-31 13:10:00|60974.6|60954.6|60964.3|60949.3|60976.2|60958.6|60963.9|60946|417
1622466900000|2021-05-31 13:15:00|60964.5|60949.5|60959.1|60944.1|60968.7|60952|60955.2|60937.5|519
1622467200000|2021-05-31 13:20:00|60958.6|60943.6|60969.6|60949.6|60969.7|60952.3|60953.2|60935.8|475
1622467500000|2021-05-31 13:25:00|60969.7|60949.7|60976.3|60956.3|60982.7|60965.8|60969.2|60949.3|457
1622467800000|2021-05-31 13:30:00|60972.2|60957.2|60969.3|60954.3|60982.8|60964.1|60969.2|60951.7|572
1622468100000|2021-05-31 13:35:00|60969.6|60954.6|60970.1|60955.1|60976.3|60958.5|60965.3|60947.8|445
1622468400000|2021-05-31 13:40:00|60971.3|60956.3|60988.3|60968.3|60991|60974.3|60967.4|60948.9|562
1622468700000|2021-05-31 13:45:00|60988.4|60968.4|60994.8|60974.8|60995.2|60977.8|60982.7|60966|452
1622469000000|2021-05-31 13:50:00|60995.1|60975.1|60951|60936|60996.4|60980|60950.5|60935.5|686
1622469300000|2021-05-31 13:55:00|60950.8|60935.8|60939.5|60924.5|60954|60939|60937.6|60918.3|687
1622469600000|2021-05-31 14:00:00|60939.2|60924.2|60944.8|60924.8|60947.9|60930.9|60937.3|60918.9|626
1622469900000|2021-05-31 14:05:00|60945|60925|60942.5|60922.5|60947.2|60927.6|60933.1|60913.7|482
1622470200000|2021-05-31 14:10:00|60942.4|60922.4|60942.2|60922.2|60944.1|60924.1|60934.7|60917|439
1622470500000|2021-05-31 14:15:00|60941.3|60921.3|60957.6|60937.6|60958|60938|60938.6|60920|465
1622470800000|2021-05-31 14:20:00|60957.8|60937.8|60958.8|60938.8|60960.1|60940.1|60942.3|60922.3|558
1622471100000|2021-05-31 14:25:00|60959|60939|60951.8|60931.8|60963.2|60945.1|60949.6|60931.1|481
1622471400000|2021-05-31 14:30:00|60951.6|60931.6|60948|60928|60957|60938.7|60945|60925.1|565
1622471700000|2021-05-31 14:35:00|60948.6|60928.6|60938.9|60918.9|60949.2|60931.7|60934|60916.3|503
1622472000000|2021-05-31 14:40:00|60939|60919|60922.4|60902.4|60940|60920|60919.7|60901.6|548
1622472300000|2021-05-31 14:45:00|60922.3|60902.3|60935.9|60915.9|60941.6|60922.8|60919.9|60902.2|571
1622472600000|2021-05-31 14:50:00|60935.7|60915.7|60877.3|60857.3|60949|60929.5|60876.7|60856.7|851
1622472900000|2021-05-31 14:55:00|60877.4|60857.4|60834.3|60814.3|60880.6|60860.6|60832.3|60813.2|1064
1622473200000|2021-05-31 15:00:00|60834.1|60814.1|60842|60822|60869.5|60852.7|60821.6|60806.6|1038
1622473500000|2021-05-31 15:05:00|60841|60826|60849.2|60834.2|60859.1|60839.1|60840.6|60820.6|758
1622473800000|2021-05-31 15:10:00|60850.8|60830.8|60826.6|60806.6|60855.4|60837.2|60815.2|60795.2|830
1622474100000|2021-05-31 15:15:00|60825.4|60805.4|60842.6|60822.6|60849.6|60829.6|60825.2|60805.2|678
1622474400000|2021-05-31 15:20:00|60842.8|60822.8|60833.5|60813.5|60843.2|60823.2|60825.9|60805.9|624
1622474700000|2021-05-31 15:25:00|60833.4|60813.4|60841.6|60821.6|60846.1|60826.1|60833.2|60813.4|608
1622475000000|2021-05-31 15:30:00|60842.3|60822.3|60844.3|60824.3|60847.3|60827.3|60837.7|60817.7|574
1622475300000|2021-05-31 15:35:00|60844.1|60824.1|60839.4|60819.4|60845.4|60825.4|60831|60811|448
1622475600000|2021-05-31 15:40:00|60839.1|60819.1|60831.4|60811.4|60839.5|60821.7|60828|60808|368
1622475900000|2021-05-31 15:45:00|60831.2|60811.2|60819.6|60799.6|60831.2|60811.2|60812.3|60792.3|611
1622476200000|2021-05-31 15:50:00|60819.4|60799.4|60820.4|60800.4|60824.6|60804.6|60817.1|60797.1|595
1622476500000|2021-05-31 15:55:00|60820.6|60800.6|60822.7|60802.7|60823.6|60805.3|60816.2|60796.2|393
1622476800000|2021-05-31 16:00:00|60822.8|60802.8|60821.7|60801.7|60825.2|60805.2|60813.8|60793.8|473
1622477100000|2021-05-31 16:05:00|60821.2|60801.2|60833.5|60813.5|60833.6|60813.6|60821.1|60801.1|431
1622477400000|2021-05-31 16:10:00|60833.3|60813.3|60830.4|60810.4|60836|60816|60827.9|60807.9|425
1622477700000|2021-05-31 16:15:00|60830.6|60810.6|60827.8|60807.8|60837.4|60817.4|60818.2|60798.2|409
1622478000000|2021-05-31 16:20:00|60827.9|60807.9|60836.2|60816.2|60838.6|60819|60827.8|60807.8|388
1622478300000|2021-05-31 16:25:00|60836.3|60816.3|60832.9|60812.9|60842.6|60822.6|60830.3|60810.3|444
1622478600000|2021-05-31 16:30:00|60833|60813|60834.2|60814.2|60838.2|60818.2|60833|60813|430
1622478900000|2021-05-31 16:35:00|60834.3|60814.3|60832.6|60812.6|60843.8|60823.8|60832.6|60812.6|430
1622479200000|2021-05-31 16:40:00|60832.4|60812.4|60831.2|60811.2|60834.6|60814.6|60824.8|60804.8|496
1622479500000|2021-05-31 16:45:00|60831.4|60811.4|60826.8|60806.8|60836.2|60817.5|60825.1|60805.1|376
1622479800000|2021-05-31 16:50:00|60826.7|60806.7|60827.5|60807.5|60830.9|60810.9|60825.7|60805.7|423
1622480100000|2021-05-31 16:55:00|60827.7|60807.7|60828.7|60808.7|60834.6|60814.6|60824.8|60804.8|369
1622480400000|2021-05-31 17:00:00|60828.6|60808.6|60834.5|60814.5|60836.6|60816.6|60827.9|60807.9|394
1622480700000|2021-05-31 17:05:00|60834.3|60814.3|60828.8|60808.8|60836.2|60816.2|60827.6|60807.6|327
1622481000000|2021-05-31 17:10:00|60828.6|60808.6|60826.9|60806.9|60829.1|60809.1|60821.5|60801.5|355
1622481300000|2021-05-31 17:15:00|60827.2|60807.2|60826|60806|60829.5|60809.5|60824.9|60804.9|215
1622481600000|2021-05-31 17:20:00|60826.2|60806.2|60823.5|60803.5|60830.7|60810.7|60822.2|60802.2|276
1622481900000|2021-05-31 17:25:00|60822.9|60802.9|60828|60808|60830.2|60810.2|60822.7|60802.7|275
1622482200000|2021-05-31 17:30:00|60828.2|60808.2|60829.2|60809.2|60830|60810|60826.7|60806.7|280
1622482500000|2021-05-31 17:35:00|60829.4|60809.4|60831.8|60811.8|60833.3|60813.3|60828.1|60808.1|358
1622482800000|2021-05-31 17:40:00|60831.5|60811.5|60830.4|60810.4|60832.9|60812.9|60828|60808|368
1622483100000|2021-05-31 17:45:00|60830.5|60810.5|60831.2|60811.2|60832.3|60812.3|60829.7|60809.7|283
1622483400000|2021-05-31 17:50:00|60832.1|60812.1|60829.7|60809.7|60834|60814|60828.6|60808.6|318
1622483700000|2021-05-31 17:55:00|60829.5|60809.5|60830.7|60810.7|60832.6|60812.6|60828.5|60808.5|288
1622484000000|2021-05-31 18:00:00|60830.5|60810.5|60828.8|60808.8|60833.2|60813.2|60827.7|60807.7|396
1622484300000|2021-05-31 18:05:00|60828.3|60808.3|60829.2|60809.2|60830.4|60810.4|60826.6|60806.6|289
1622484600000|2021-05-31 18:10:00|60828.8|60808.8|60827.5|60807.5|60830|60810|60826.3|60806.3|274
1622484900000|2021-05-31 18:15:00|60827.6|60807.6|60827.4|60807.4|60829.4|60809.4|60826|60806|218
1622485200000|2021-05-31 18:20:00|60827.3|60807.3|60828.8|60808.8|60829.6|60809.6|60825.7|60805.7|243
1622485500000|2021-05-31 18:25:00|60828.9|60808.9|60828.6|60808.6|60830.3|60810.3|60827.1|60807.1|238
1622485800000|2021-05-31 18:30:00|60828.3|60808.3|60827.4|60807.4|60829.7|60809.7|60825.5|60805.5|160
1622486100000|2021-05-31 18:35:00|60827.1|60807.1|60827.1|60807.1|60830|60810|60824.9|60804.9|163
1622486400000|2021-05-31 18:40:00|60826.7|60806.7|60827.9|60807.9|60828.4|60808.4|60825.6|60805.6|210
1622486700000|2021-05-31 18:45:00|60827.6|60807.6|60832.8|60812.8|60833.6|60813.6|60826.2|60806.2|351
1622487000000|2021-05-31 18:50:00|60831.2|60811.2|60833.8|60813.8|60838.2|60818.2|60828|60809.3|409
1622487300000|2021-05-31 18:55:00|60833.7|60813.7|60831.8|60811.8|60835.2|60815.2|60831|60811|245
1622487600000|2021-05-31 19:00:00|60832.1|60812.1|60831.4|60811.4|60834.3|60814.3|60830.7|60810.7|264
1622487900000|2021-05-31 19:05:00|60831.3|60811.3|60833.5|60813.5|60835|60815|60829.8|60809.8|209
1622488200000|2021-05-31 19:10:00|60833.4|60813.4|60833.8|60813.8|60834.7|60814.7|60831.9|60811.9|157
1622488500000|2021-05-31 19:15:00|60833.5|60813.5|60837.3|60817.3|60838.9|60818.9|60832.6|60812.6|245
1622488800000|2021-05-31 19:20:00|60837.4|60817.4|60837.7|60817.7|60839.8|60819.8|60837.1|60817.1|196
1622489100000|2021-05-31 19:25:00|60837.5|60817.5|60837.2|60817.2|60838.3|60818.3|60834.9|60814.9|210
1622489400000|2021-05-31 19:30:00|60837.5|60817.5|60836.7|60816.7|60839.5|60819.5|60833.8|60815.9|182
1622489700000|2021-05-31 19:35:00|60836.9|60816.9|60836.1|60816.1|60837.6|60817.6|60835.1|60815.1|267
1622490000000|2021-05-31 19:40:00|60835.7|60815.7|60836.5|60816.5|60837.5|60817.6|60832.6|60815.5|162
1622490300000|2021-05-31 19:45:00|60836.4|60816.4|60840.1|60820.1|60842.8|60822.8|60834.7|60815.4|245
1622490600000|2021-05-31 19:50:00|60839.8|60819.8|60840.4|60820.4|60842.9|60822.9|60836.5|60818.8|228
1622490900000|2021-05-31 19:55:00|60840.5|60820.5|60836.8|60816.8|60841.3|60821.3|60833.7|60813.7|345
1622491200000|2021-05-31 20:00:00|60837.2|60817.2|60836.6|60816.6|60838.5|60818.5|60833.8|60813.8|275
1622491500000|2021-05-31 20:05:00|60836.1|60816.1|60836.9|60816.9|60838.4|60818.4|60834.9|60814.9|185
1622491800000|2021-05-31 20:10:00|60836.3|60816.3|60837.2|60817.2|60838.6|60818.6|60834.9|60814.9|221
1622492100000|2021-05-31 20:15:00|60837.4|60817.4|60837.1|60817.1|60838.2|60818.2|60835.9|60815.9|180
1622492400000|2021-05-31 20:20:00|60837.2|60817.2|60837.9|60817.9|60839.1|60819.1|60835.6|60815.6|263
1622492700000|2021-05-31 20:25:00|60836.7|60816.7|60835|60815|60838|60818|60829.4|60809.4|266
1622493000000|2021-05-31 20:30:00|60834.6|60814.6|60832|60812|60838.8|60816.1|60824.8|60804.3|379
1622493300000|2021-05-31 20:35:00|60832.1|60812.1|60830.2|60810.2|60837|60813.7|60823.1|60803.1|317
1622493600000|2021-05-31 20:40:00|60829.7|60809.7|60828|60808|60835.9|60813.3|60827.4|60805.7|196
1622493900000|2021-05-31 20:45:00|60827.9|60807.9|60833.7|60812.8|60839.2|60814.6|60827.9|60807.5|213
1622494200000|2021-05-31 20:50:00|60834|60812.6|60839|60819|60841.8|60819.2|60823.3|60801.6|355
1622494500000|2021-05-31 20:55:00|60839.5|60819.5|60842|60809.6|60847.1|60822.1|60839.5|60803|257
1622494800000|2021-05-31 21:00:00|60840|60812.2|60836.4|60809.7|60842.9|60812.8|60836.4|60808.4|35
1622495100000|2021-05-31 21:05:00|60843.4|60805.3|60848.3|60798.1|60853|60814.7|60831.5|60795.1|77
1622495400000|2021-05-31 21:10:00|60848.4|60797.9|60842.6|60801.6|60859.7|60815|60833.1|60786.4|102
1622495700000|2021-05-31 21:15:00|60832|60810.6|60838.7|60809.4|60853.6|60813.7|60830.7|60799.1|111
1622496000000|2021-05-31 21:20:00|60838.8|60810.2|60841.3|60807.1|60860.3|60814.5|60830.5|60796.4|115
1622496300000|2021-05-31 21:25:00|60836.5|60809.5|60835.1|60809.3|60848.8|60817.4|60835.1|60797.5|120
1622496600000|2021-05-31 21:30:00|60835|60809.4|60846.6|60805.8|60850.5|60816.9|60833|60800.5|121
1622496900000|2021-05-31 21:35:00|60847.3|60806.2|60844.8|60811.2|60852.3|60818.4|60837.1|60805.2|190
1622497200000|2021-05-31 21:40:00|60844.4|60811.3|60843.3|60810.2|60853.9|60816.6|60835.5|60803.9|256
1622497500000|2021-05-31 21:45:00|60843.7|60811.4|60835.6|60803.4|60849.4|60815.2|60828|60801.5|201
1622497800000|2021-05-31 21:50:00|60835.5|60803.3|60844.8|60809|60849.6|60814.7|60830.8|60793.7|183
1622498100000|2021-05-31 21:55:00|60834.7|60814.5|60837.9|60813.2|60849.8|60817.1|60830|60803|162
1622498400000|2021-05-31 22:00:00|60840.9|60811.6|60828.6|60808.6|60843.5|60820.5|60823.6|60803.6|483
1622498700000|2021-05-31 22:05:00|60828.9|60808.9|60826.9|60806.9|60832|60812|60826|60806|274
1622499000000|2021-05-31 22:10:00|60826.7|60806.7|60825.4|60805.4|60829|60809|60823.4|60803.4|244
1622499300000|2021-05-31 22:15:00|60824.2|60804.2|60832.5|60812.5|60832.9|60812.9|60824.2|60804.2|262
1622499600000|2021-05-31 22:20:00|60832.1|60812.1|60823.7|60803.7|60833.1|60813.1|60821.8|60801.8|243
1622499900000|2021-05-31 22:25:00|60823.4|60803.4|60821.8|60801.8|60827.6|60807.6|60821.3|60801.3|235
1622500200000|2021-05-31 22:30:00|60821.5|60801.5|60810.3|60790.3|60823.3|60803.3|60805.3|60785.3|320
1622500500000|2021-05-31 22:35:00|60814.3|60794.3|60818.1|60798.1|60819|60800.1|60813.6|60793.6|182
1622500800000|2021-05-31 22:40:00|60818.3|60798.3|60817.7|60797.7|60819.4|60799.9|60814.7|60794.9|206
1622501100000|2021-05-31 22:45:00|60818.5|60798.5|60816.1|60796.1|60819.1|60799.1|60813.4|60793.9|360
1622501400000|2021-05-31 22:50:00|60816.2|60796.2|60823.6|60803.6|60826.3|60806.3|60814.8|60794.8|350
1622501700000|2021-05-31 22:55:00|60824.1|60804.1|60820.9|60800.9|60824.6|60804.6|60818.3|60800.2|171
1622502000000|2021-05-31 23:00:00|60821|60801|60828.3|60808.3|60828.8|60808.8|60820.1|60800.1|223
1622502300000|2021-05-31 23:05:00|60828.2|60808.2|60823.2|60803.2|60829|60809|60822.8|60802.8|198
1622502600000|2021-05-31 23:10:00|60823.1|60803.1|60818.2|60798.2|60824.4|60805.6|60817|60797|181
1622502900000|2021-05-31 23:15:00|60818.1|60798.1|60823.5|60803.5|60823.7|60805.1|60817.6|60797.6|183
1622503200000|2021-05-31 23:20:00|60823.2|60803.2|60814.9|60794.9|60823.7|60804.6|60814|60794|251
1622503500000|2021-05-31 23:25:00|60815|60795|60815.3|60795.3|60821.1|60801.1|60812.2|60794.5|213
1622503800000|2021-05-31 23:30:00|60815.5|60795.5|60815.7|60795.7|60818.9|60798.9|60811.4|60794|220
1622504100000|2021-05-31 23:35:00|60816.9|60796.9|60804.5|60784.5|60817.6|60797.9|60802.7|60784.5|203
1622504400000|2021-05-31 23:40:00|60804.8|60784.8|60800.1|60780.1|60804.8|60784.8|60796.9|60778.5|417
1622504700000|2021-05-31 23:45:00|60800|60780|60805.8|60785.8|60807|60787|60797.4|60779.8|303
1622505000000|2021-05-31 23:50:00|60805.7|60785.7|60806.7|60786.7|60807.8|60789.5|60802.1|60782.9|268
1622505300000|2021-05-31 23:55:00|60807.7|60787.7|60808.7|60788.7|60809.2|60790.8|60803.1|60785.4|229
1622505600000|2021-06-01 00:00:00|60806.4|60791.4|60825.8|60805.8|60827.3|60807.3|60798.9|60778.9|629
1622505900000|2021-06-01 00:05:00|60826.1|60806.1|60831.9|60811.9|60832.9|60813.9|60822.2|60802.2|515
1622506200000|2021-06-01 00:10:00|60831.5|60811.5|60841|60821|60844.4|60826.1|60831.5|60811.5|502
1622506500000|2021-06-01 00:15:00|60840.9|60820.9|60835.6|60815.6|60841.3|60821.3|60830.6|60813.2|440
1622506800000|2021-06-01 00:20:00|60837.2|60817.2|60850.9|60830.9|60851.2|60831.2|60835.7|60815.7|496
1622507100000|2021-06-01 00:25:00|60850.5|60830.5|60838.1|60818.1|60853.2|60833.2|60837|60817|430
1622507400000|2021-06-01 00:30:00|60838.4|60818.4|60833.4|60813.4|60839.5|60819.5|60826.9|60809.4|418
1622507700000|2021-06-01 00:35:00|60833.3|60813.3|60827.3|60807.3|60833.9|60813.9|60824.5|60804.5|438
1622508000000|2021-06-01 00:40:00|60827.5|60807.5|60832.5|60812.5|60839|60819|60822.5|60804.8|462
1622508300000|2021-06-01 00:45:00|60832.6|60812.6|60827.3|60812.3|60834.1|60814.1|60827.3|60808.5|385
1622508600000|2021-06-01 00:50:00|60827.2|60812.2|60829.1|60809.1|60831.3|60813|60819.6|60800.2|541
1622508900000|2021-06-01 00:55:00|60828.7|60808.7|60822.6|60802.6|60829.5|60809.5|60817.3|60797.3|525
1622509200000|2021-06-01 01:00:00|60822.4|60802.4|60822.5|60807.5|60828.5|60808.5|60815.6|60795.6|663
1622509500000|2021-06-01 01:05:00|60823|60808|60820.5|60800.5|60826|60808.1|60816.1|60796.2|474
1622509800000|2021-06-01 01:10:00|60821.4|60801.4|60809.6|60789.6|60826.2|60806.2|60806|60786|659
1622510100000|2021-06-01 01:15:00|60809.1|60789.1|60797.4|60777.4|60811.2|60791.2|60790.3|60770.3|712
1622510400000|2021-06-01 01:20:00|60797|60777|60800.9|60780.9|60809.1|60789.1|60788.5|60768.5|634
1622510700000|2021-06-01 01:25:00|60801|60781|60808.7|60788.7|60809.2|60789.2|60796|60776|516
1622511000000|2021-06-01 01:30:00|60808.5|60788.5|60804.3|60784.3|60816|60796|60803.2|60783.2|737
1622511300000|2021-06-01 01:35:00|60804.7|60784.7|60810.5|60790.5|60812.7|60792.7|60803.2|60783.2|757
1622511600000|2021-06-01 01:40:00|60810.7|60790.7|60813.1|60793.1|60815.2|60795.2|60802.2|60782.2|621
1622511900000|2021-06-01 01:45:00|60812.9|60792.9|60807.4|60787.4|60813.6|60793.6|60806.8|60787.4|499
1622512200000|2021-06-01 01:50:00|60807.7|60787.7|60808|60788|60808.5|60788.5|60799.3|60779.3|599
1622512500000|2021-06-01 01:55:00|60808.1|60788.1|60811.2|60791.2|60818.4|60798.4|60804.6|60784.6|628
1622512800000|2021-06-01 02:00:00|60811.6|60791.6|60816.1|60796.1|60820.4|60800.4|60809|60789|563
1622513100000|2021-06-01 02:05:00|60816|60796|60799.8|60779.8|60816.2|60796.2|60792.8|60772.8|559
1622513400000|2021-06-01 02:10:00|60799.7|60779.7|60805.9|60785.9|60806.7|60786.7|60797.1|60777.1|542
1622513700000|2021-06-01 02:15:00|60806|60786|60815.9|60795.9|60819.1|60799.1|60805.4|60785.4|525
1622514000000|2021-06-01 02:20:00|60815.8|60795.8|60814.8|60794.8|60819.2|60799.2|60809.9|60792.5|406
1622514300000|2021-06-01 02:25:00|60815.7|60795.7|60813.2|60793.2|60815.7|60796.6|60807.4|60789.8|349
1622514600000|2021-06-01 02:30:00|60813.6|60793.6|60818.6|60798.6|60820.2|60801.1|60812.7|60793.1|460
1622514900000|2021-06-01 02:35:00|60818.5|60798.5|60823.8|60803.8|60825|60806.8|60815.8|60798.3|457
1622515200000|2021-06-01 02:40:00|60823.9|60803.9|60828.6|60808.6|60828.9|60809.6|60823.3|60803.3|273
1622515500000|2021-06-01 02:45:00|60828.5|60808.5|60816.1|60796.1|60828.7|60808.7|60813.6|60793.6|408
1622515800000|2021-06-01 02:50:00|60816|60796|60816|60796|60817.7|60797.7|60808.2|60790.6|441
1622516100000|2021-06-01 02:55:00|60816.3|60796.3|60830.5|60810.5|60839.5|60819.5|60815.7|60795.7|598
1622516400000|2021-06-01 03:00:00|60830.4|60810.4|60836.1|60816.1|60836.1|60816.1|60823|60805.2|446
1622516700000|2021-06-01 03:05:00|60835.7|60815.7|60831.4|60811.4|60840.9|60820.9|60828.8|60811.3|499
1622517000000|2021-06-01 03:10:00|60831.3|60811.3|60822.4|60802.4|60831.8|60811.8|60819.4|60800.2|529
1622517300000|2021-06-01 03:15:00|60822.5|60802.5|60820.6|60800.6|60823.2|60804.3|60815.2|60797.4|440
1622517600000|2021-06-01 03:20:00|60821.3|60801.3|60813.9|60793.9|60821.4|60801.5|60811.5|60791.5|393
1622517900000|2021-06-01 03:25:00|60813.6|60793.6|60813.6|60793.6|60816|60797|60810.3|60791.8|435
1622518200000|2021-06-01 03:30:00|60814.2|60794.2|60810.7|60790.7|60816.2|60796.6|60810.2|60790.5|460
1622518500000|2021-06-01 03:35:00|60810.6|60790.6|60816.3|60796.3|60817.6|60797.6|60808|60790|238
1622518800000|2021-06-01 03:40:00|60816.2|60796.2|60816.4|60796.4|60818.6|60799.5|60810.4|60792.8|293
1622519100000|2021-06-01 03:45:00|60816.5|60796.5|60819.4|60799.4|60823.9|60806|60813.6|60796.4|366
1622519400000|2021-06-01 03:50:00|60820.2|60800.2|60827.3|60807.3|60827.7|60807.7|60816.5|60798.2|407
1622519700000|2021-06-01 03:55:00|60827.1|60807.1|60820.6|60800.6|60830.2|60810.2|60819.7|60800.2|367
1622520000000|2021-06-01 04:00:00|60820.7|60800.7|60828.8|60808.8|60829.9|60809.9|60819.5|60800.6|368
1622520300000|2021-06-01 04:05:00|60829.2|60809.2|60829.4|60809.4|60833.7|60814.7|60826|60806|318
1622520600000|2021-06-01 04:10:00|60829.6|60809.6|60828.8|60808.8|60833|60814.4|60824.1|60806.3|322
1622520900000|2021-06-01 04:15:00|60828.6|60808.6|60831.1|60811.1|60835.2|60816.8|60826.7|60808.5|348
1622521200000|2021-06-01 04:20:00|60831.2|60811.2|60833.8|60818.8|60837.7|60818.8|60827.6|60810.3|277
1622521500000|2021-06-01 04:25:00|60833.7|60818.7|60841.1|60821.1|60842|60822|60833.4|60815.4|373
1622521800000|2021-06-01 04:30:00|60841.2|60821.2|60839.4|60819.4|60854.3|60834.3|60836.8|60816.8|692
1622522100000|2021-06-01 04:35:00|60839.6|60819.6|60834.8|60814.8|60843.9|60823.9|60832.3|60813.8|518
1622522400000|2021-06-01 04:40:00|60834.5|60814.5|60846.2|60826.2|60851.3|60831.3|60834.5|60814.5|438
1622522700000|2021-06-01 04:45:00|60846.1|60826.1|60845|60825|60856.5|60836.5|60840.9|60822.6|573
1622523000000|2021-06-01 04:50:00|60844.3|60824.3|60850|60830|60850.2|60830.2|60843.1|60823.1|487
1622523300000|2021-06-01 04:55:00|60849.8|60829.8|60860|60840|60860.3|60840.3|60846|60828.4|514
1622523600000|2021-06-01 05:00:00|60859.7|60839.7|60854.4|60834.4|60862.3|60842.3|60849.4|60830.9|440
1622523900000|2021-06-01 05:05:00|60854.3|60834.3|60851.7|60836.7|60858.7|60839.8|60850.9|60832.6|365
1622524200000|2021-06-01 05:10:00|60851.8|60836.8|60850.7|60830.7|60858.2|60840.3|60844.6|60824.6|412
1622524500000|2021-06-01 05:15:00|60850.3|60830.3|60852.6|60832.6|60856.1|60838.4|60847.5|60830|453
1622524800000|2021-06-01 05:20:00|60852.5|60832.5|60858.1|60838.1|60859.2|60839.8|60849.4|60831.5|322
1622525100000|2021-06-01 05:25:00|60858.7|60838.7|60870.3|60850.3|60875.7|60857.5|60856.3|60837.5|499
1622525400000|2021-06-01 05:30:00|60867.7|60852.7|60872|60852|60873.7|60854|60865.9|60847.5|442
1622525700000|2021-06-01 05:35:00|60871.7|60851.7|60877.6|60857.6|60880.9|60860.9|60864.5|60847.1|530
1622526000000|2021-06-01 05:40:00|60877.5|60857.5|60873.6|60853.6|60879|60861.3|60869.3|60852.2|555
1622526300000|2021-06-01 05:45:00|60873.7|60853.7|60856.9|60836.9|60874.8|60857.1|60853.3|60835.8|547
1622526600000|2021-06-01 05:50:00|60856.6|60836.6|60851.2|60831.2|60861.4|60842.7|60845.7|60828.2|431
1622526900000|2021-06-01 05:55:00|60851.3|60831.3|60844.9|60824.9|60851.4|60833.5|60840.3|60820.7|472
1622527200000|2021-06-01 06:00:00|60844.3|60824.3|60838.3|60818.3|60846|60828.2|60834.5|60817.8|652
1622527500000|2021-06-01 06:05:00|60838.1|60818.1|60860.9|60840.9|60861.4|60841.4|60832.7|60812.7|570
1622527800000|2021-06-01 06:10:00|60861.4|60841.4|60859.9|60844.9|60867.9|60851.9|60851.7|60836.7|707
1622528100000|2021-06-01 06:15:00|60859.7|60844.7|60832.5|60817.5|60862.7|60847.7|60828.7|60811.8|757
1622528400000|2021-06-01 06:20:00|60832.3|60817.3|60833.8|60818.8|60850.8|60833.6|60831.3|60815.1|598
1622528700000|2021-06-01 06:25:00|60834.4|60819.4|60821|60806|60834.4|60819.4|60817|60802|593
1622529000000|2021-06-01 06:30:00|60820.9|60805.9|60825.4|60810.4|60827.9|60812.9|60816|60801|550
1622529300000|2021-06-01 06:35:00|60825.7|60810.7|60819.3|60804.3|60829.9|60814.8|60816.6|60800.1|633
1622529600000|2021-06-01 06:40:00|60819.2|60804.2|60801|60786|60828.6|60811.1|60800|60782.6|697
1622529900000|2021-06-01 06:45:00|60801.2|60786.2|60797.5|60782.5|60805.6|60790.6|60788.9|60772.3|637
1622530200000|2021-06-01 06:50:00|60797.4|60782.4|60787.3|60772.3|60800.3|60785.3|60776.9|60761.8|626
1622530500000|2021-06-01 06:55:00|60787.2|60772.2|60802.3|60787.3|60807|60792|60781.6|60766.6|806
1622530800000|2021-06-01 07:00:00|60802.2|60787.2|60796.8|60781.8|60812.5|60797.5|60787.6|60772.6|883
1622531100000|2021-06-01 07:05:00|60797|60782|60797.9|60782.9|60826.9|60811.9|60796.7|60781.7|749
1622531400000|2021-06-01 07:10:00|60797.2|60782.2|60796.9|60781.9|60810.8|60795.8|60785.5|60768.4|801
1622531700000|2021-06-01 07:15:00|60797.1|60782.1|60797.7|60782.7|60808.9|60792.2|60785.8|60770.7|775
1622532000000|2021-06-01 07:20:00|60797.8|60782.8|60801.3|60786.3|60816.5|60801.5|60797.4|60782.4|663
1622532300000|2021-06-01 07:25:00|60801.9|60786.9|60795.5|60775.5|60821.6|60806|60792.8|60775.3|729
1622532600000|2021-06-01 07:30:00|60795|60775|60759.3|60744.3|60795|60777.4|60759.3|60742.7|814
1622532900000|2021-06-01 07:35:00|60758.8|60743.8|60766.3|60751.3|60782.3|60767.3|60758|60743|746
1622533200000|2021-06-01 07:40:00|60767.7|60752.7|60786.6|60771.6|60792.5|60776.2|60760.7|60745.7|710
1622533500000|2021-06-01 07:45:00|60786.5|60771.5|60772.7|60752.7|60788.9|60771.8|60769.3|60752.7|694
1622533800000|2021-06-01 07:50:00|60769.5|60754.5|60802.3|60787.3|60806.4|60787.6|60763|60748|776
1622534100000|2021-06-01 07:55:00|60802.1|60787.1|60759.3|60739.3|60804.6|60787.5|60758.1|60738.4|776
1622534400000|2021-06-01 08:00:00|60760|60740|60787.4|60772.4|60801.9|60785.8|60758.5|60738.6|842
1622534700000|2021-06-01 08:05:00|60787.3|60772.3|60814.5|60799.5|60815.4|60800.4|60783.6|60768.6|753
1622535000000|2021-06-01 08:10:00|60817.1|60802.1|60848.6|60833.6|60849.9|60834.9|60816.6|60801.6|873
1622535300000|2021-06-01 08:15:00|60848.8|60833.8|60859.5|60844.5|60860.6|60845.3|60823.7|60806.6|837
1622535600000|2021-06-01 08:20:00|60859.7|60844.7|60858.5|60843.5|60872.6|60856.6|60843.7|60828.7|881
1622535900000|2021-06-01 08:25:00|60858.2|60843.2|60868.1|60853.1|60889.5|60874.5|60857|60842|852
1622536200000|2021-06-01 08:30:00|60868.3|60853.3|60878.9|60863.9|60896.3|60881.3|60867.5|60852.5|845
1622536500000|2021-06-01 08:35:00|60879|60864|60865|60850|60884.2|60869.2|60864.7|60849.7|767
1622536800000|2021-06-01 08:40:00|60865.1|60850.1|60850.7|60835.7|60865.5|60850.5|60849.7|60834.7|714
1622537100000|2021-06-01 08:45:00|60850.2|60835.2|60838.7|60823.7|60853.3|60838.3|60834.7|60819.7|738
1622537400000|2021-06-01 08:50:00|60839.2|60824.2|60816.6|60801.6|60839.2|60824.2|60813.5|60798.5|701
1622537700000|2021-06-01 08:55:00|60816.3|60801.3|60816.5|60796.5|60822.2|60805.1|60802.1|60787.1|744
1622538000000|2021-06-01 09:00:00|60816.6|60796.6|60808.2|60793.2|60816.7|60798.2|60784.8|60769.8|841
1622538300000|2021-06-01 09:05:00|60808|60793|60804.4|60789.4|60809.3|60794.3|60798.9|60783.9|641
1622538600000|2021-06-01 09:10:00|60804.2|60789.2|60788.8|60773.8|60806.6|60791.6|60786|60771|603
1622538900000|2021-06-01 09:15:00|60789.1|60774.1|60779.5|60764.5|60796.3|60781.3|60778.4|60763.4|685
1622539200000|2021-06-01 09:20:00|60779.3|60764.3|60783.3|60768.3|60792.2|60775.3|60778.1|60763.1|590
1622539500000|2021-06-01 09:25:00|60785.6|60765.6|60776.4|60761.4|60793.1|60778.1|60771.6|60756.6|582
1622539800000|2021-06-01 09:30:00|60776.7|60761.7|60790.9|60775.9|60791.9|60776.9|60774.8|60759.8|723
1622540100000|2021-06-01 09:35:00|60790.7|60775.7|60800.7|60780.7|60802.8|60785|60783.4|60768.4|699
1622540400000|2021-06-01 09:40:00|60800.6|60780.6|60803.9|60788.9|60807.2|60792.2|60788.1|60772.7|754
1622540700000|2021-06-01 09:45:00|60803.8|60788.8|60794.7|60779.7|60810.2|60795.2|60785|60770|739
1622541000000|2021-06-01 09:50:00|60792.8|60777.8|60792.3|60777.3|60806.5|60790.4|60789.9|60774.8|685
1622541300000|2021-06-01 09:55:00|60792.4|60777.4|60800.9|60785.9|60819.3|60802.7|60788.8|60771.5|779
1622541600000|2021-06-01 10:00:00|60801|60786|60823.9|60808.9|60833.5|60815.8|60801|60786|813
1622541900000|2021-06-01 10:05:00|60823.7|60808.7|60809|60794|60824.5|60809.5|60805.8|60790.8|824
1622542200000|2021-06-01 10:10:00|60808.2|60793.2|60826.2|60811.2|60826.2|60811.2|60795.7|60778.9|755
1622542500000|2021-06-01 10:15:00|60826.1|60811.1|60824.9|60809.9|60828.5|60812.6|60818.6|60802.4|663
1622542800000|2021-06-01 10:20:00|60824.6|60809.6|60831.4|60816.4|60835.3|60818.8|60818.4|60802.3|667
1622543100000|2021-06-01 10:25:00|60831.5|60816.5|60838.8|60823.8|60842.4|60824.5|60828|60813|672
1622543400000|2021-06-01 10:30:00|60838.9|60823.9|60846.6|60831.6|60855.6|60839.4|60838.4|60823.4|668
1622543700000|2021-06-01 10:35:00|60846.4|60831.4|60852.8|60832.8|60853.5|60838.5|60840.6|60825.6|693
1622544000000|2021-06-01 10:40:00|60852.4|60832.4|60847.6|60832.6|60853.4|60838.4|60844.3|60829.3|571
1622544300000|2021-06-01 10:45:00|60847.5|60832.5|60836|60821|60847.7|60832.7|60829.7|60814.7|628
1622544600000|2021-06-01 10:50:00|60836.3|60821.3|60836.6|60821.6|60841.2|60824.2|60829.1|60814.1|630
1622544900000|2021-06-01 10:55:00|60836.8|60821.8|60849.3|60834.3|60850.2|60835.2|60831.7|60814.4|649
1622545200000|2021-06-01 11:00:00|60849.4|60834.4|60863.1|60848.1|60864.4|60849.4|60847.6|60830.2|730
1622545500000|2021-06-01 11:05:00|60863|60848|60855.5|60840.5|60865.4|60848.4|60850.4|60835.4|635
1622545800000|2021-06-01 11:10:00|60855.3|60840.3|60862|60847|60862.9|60847.9|60853.3|60838.3|561
1622546100000|2021-06-01 11:15:00|60862.1|60847.1|60865.3|60850.3|60865.8|60850.8|60858.5|60842.6|592
1622546400000|2021-06-01 11:20:00|60864.1|60849.1|60848.7|60833.7|60869.6|60854.6|60842.1|60826.1|751
1622546700000|2021-06-01 11:25:00|60849|60834|60849.3|60834.3|60852.2|60836.3|60842.8|60827.8|588
1622547000000|2021-06-01 11:30:00|60849.8|60834.8|60848.1|60833.1|60853.2|60838.2|60845.3|60830.3|487
1622547300000|2021-06-01 11:35:00|60848.3|60833.3|60827.6|60812.6|60849.5|60834.5|60827|60812|527
1622547600000|2021-06-01 11:40:00|60827.5|60812.5|60831.3|60816.3|60833.4|60818.4|60825.7|60810.7|562
1622547900000|2021-06-01 11:45:00|60831.2|60816.2|60861.4|60846.4|60869.2|60854.2|60830.9|60815.9|656
1622548200000|2021-06-01 11:50:00|60861.3|60846.3|60854.3|60839.3|60869.1|60854.1|60852|60837|608
1622548500000|2021-06-01 11:55:00|60855.3|60840.3|60855|60840|60862.6|60847.6|60851.9|60836.9|681
1622548800000|2021-06-01 12:00:00|60855.1|60840.1|60833.4|60818.4|60858.6|60843.6|60830.1|60815.1|804
1622549100000|2021-06-01 12:05:00|60833.2|60818.2|60834.3|60819.3|60839.6|60823.7|60828.2|60813.2|689
1622549400000|2021-06-01 12:10:00|60834.1|60819.1|60839.4|60824.4|60845|60830|60830.4|60815.4|639
1622549700000|2021-06-01 12:15:00|60839.5|60824.5|60855.6|60840.6|60861.4|60845.7|60839.5|60824.5|645
1622550000000|2021-06-01 12:20:00|60854.6|60839.6|60855.5|60840.5|60864.1|60849.1|60847.1|60832.1|697
1622550300000|2021-06-01 12:25:00|60855.7|60840.7|60857|60842|60869.7|60854.7|60843.1|60827.1|709
1622550600000|2021-06-01 12:30:00|60857.5|60842.5|60863.1|60848.1|60870.6|60855.6|60850|60835|725
1622550900000|2021-06-01 12:35:00|60863.5|60848.5|60870.5|60855.5|60878.6|60863.6|60859.2|60844.2|691
1622551200000|2021-06-01 12:40:00|60871.1|60856.1|60854.7|60839.7|60872|60857|60853.9|60838.9|673
1622551500000|2021-06-01 12:45:00|60854.9|60839.9|60843|60828|60863.3|60848.3|60842.3|60827.3|660
1622551800000|2021-06-01 12:50:00|60840.8|60825.8|60837.8|60822.8|60845.9|60830.9|60834.4|60819.4|617
1622552100000|2021-06-01 12:55:00|60837.9|60822.9|60840.5|60825.5|60853.3|60838.3|60837.7|60822.7|695
1622552400000|2021-06-01 13:00:00|60839.5|60824.5|60857.2|60842.2|60858.1|60843.1|60831.9|60816.9|638
1622552700000|2021-06-01 13:05:00|60857.5|60842.5|60862.9|60847.9|60867.5|60851.5|60854.8|60838.4|616
1622553000000|2021-06-01 13:10:00|60863|60848|60852.8|60832.8|60885.5|60869.5|60850.2|60832.5|741
1622553300000|2021-06-01 13:15:00|60852.7|60832.7|60867.1|60852.1|60872|60857|60843|60826.4|694
1622553600000|2021-06-01 13:20:00|60866|60851|60828.8|60813.8|60868.3|60851.3|60828.4|60813.4|817
1622553900000|2021-06-01 13:25:00|60828.3|60813.3|60818.9|60803.9|60829.9|60814.9|60816.5|60797.6|780
1622554200000|2021-06-01 13:30:00|60817.4|60802.4|60813.3|60798.3|60831.1|60816.1|60803|60787.1|711
1622554500000|2021-06-01 13:35:00|60814.2|60799.2|60827.7|60812.7|60835.1|60820.1|60804.8|60789.8|864
1622554800000|2021-06-01 13:40:00|60826.4|60811.4|60809.3|60794.3|60826.4|60811.4|60795.3|60780.3|797
1622555100000|2021-06-01 13:45:00|60809.1|60794.1|60790.8|60775.8|60812.7|60797.7|60776.8|60761.8|836
1622555400000|2021-06-01 13:50:00|60790.9|60775.9|60778.7|60763.7|60803.8|60786.3|60775.7|60760.7|832
1622555700000|2021-06-01 13:55:00|60778.5|60763.5|60771|60751|60781.4|60766.4|60757.7|60737.7|883
1622556000000|2021-06-01 14:00:00|60773.1|60753.1|60759.1|60744.1|60782.6|60764.3|60703.1|60683.1|1060
1622556300000|2021-06-01 14:05:00|60759.9|60744.9|60733.2|60718.2|60765.7|60750.7|60730.6|60715.6|933
1622556600000|2021-06-01 14:10:00|60733.4|60718.4|60732.9|60717.9|60743.8|60728.8|60722.6|60707.6|901
1622556900000|2021-06-01 14:15:00|60733.3|60718.3|60720.7|60705.7|60753.4|60738.4|60720.4|60705.4|844
1622557200000|2021-06-01 14:20:00|60721.1|60706.1|60712.8|60697.8|60725.8|60710.8|60707.4|60690|881
1622557500000|2021-06-01 14:25:00|60713.3|60698.3|60717.9|60697.9|60720.7|60705.7|60702|60687|875
1622557800000|2021-06-01 14:30:00|60717.6|60697.6|60702.1|60687.1|60721.4|60706.4|60692|60675.8|899
1622558100000|2021-06-01 14:35:00|60702.3|60687.3|60708.5|60693.5|60718.8|60701.9|60693.6|60677.4|880
1622558400000|2021-06-01 14:40:00|60708.4|60693.4|60717.1|60697.1|60717.7|60699.7|60694.2|60679.2|833
1622558700000|2021-06-01 14:45:00|60714.6|60699.6|60733.8|60718.8|60741.9|60726.9|60712.1|60695.4|933
1622559000000|2021-06-01 14:50:00|60734.2|60719.2|60754.2|60739.2|60757.6|60742.3|60719.2|60703.3|913
1622559300000|2021-06-01 14:55:00|60754|60739|60733.1|60718.1|60761|60743|60729.2|60714.2|934
1622559600000|2021-06-01 15:00:00|60733.2|60718.2|60744.6|60729.6|60749.8|60734.8|60732.4|60717.4|801
1622559900000|2021-06-01 15:05:00|60745.7|60730.7|60725|60710|60750.8|60735.8|60725|60710|703
1622560200000|2021-06-01 15:10:00|60725.1|60710.1|60708.6|60693.6|60725.8|60710.8|60708.1|60693.1|739
1622560500000|2021-06-01 15:15:00|60708.5|60693.5|60719.4|60704.4|60719.8|60704.8|60707.6|60692.6|646
1622560800000|2021-06-01 15:20:00|60719.2|60704.2|60722.1|60707.1|60725.2|60710.2|60712.1|60697.1|636
1622561100000|2021-06-01 15:25:00|60722.4|60707.4|60740.6|60725.6|60743.4|60728.4|60721.3|60706.3|677
1622561400000|2021-06-01 15:30:00|60740.9|60725.9|60756.6|60741.6|60756.6|60741.6|60735.9|60720.9|638
1622561700000|2021-06-01 15:35:00|60756.7|60741.7|60730.7|60715.7|60757.8|60742.8|60723|60708|746
1622562000000|2021-06-01 15:40:00|60730.9|60715.9|60738|60723|60741.7|60726.7|60726.8|60711.8|619
1622562300000|2021-06-01 15:45:00|60738.1|60723.1|60748.2|60733.2|60750.6|60735.3|60738.1|60723.1|657
1622562600000|2021-06-01 15:50:00|60748.1|60733.1|60746.1|60731.1|60751.8|60736.8|60738.6|60723.6|688
1622562900000|2021-06-01 15:55:00|60746|60731|60759.6|60744.6|60760.4|60744.6|60745.7|60730.7|617
1622563200000|2021-06-01 16:00:00|60760.4|60745.4|60766.5|60751.5|60773.7|60758.7|60755.5|60740.5|638
1622563500000|2021-06-01 16:05:00|60766.6|60751.6|60762.6|60747.6|60766.8|60751.8|60748|60733|678
1622563800000|2021-06-01 16:10:00|60762.9|60747.9|60773|60758|60777.1|60759.8|60758.2|60743.2|681
1622564100000|2021-06-01 16:15:00|60772.4|60757.4|60773.9|60758.9|60781.1|60766.1|60770.1|60755.1|612
1622564400000|2021-06-01 16:20:00|60773.8|60758.8|60788.2|60773.2|60788.4|60773.4|60773.3|60758.3|579
1622564700000|2021-06-01 16:25:00|60788.1|60773.1|60786.9|60771.9|60792.2|60777.2|60783.4|60767.4|711
1622565000000|2021-06-01 16:30:00|60786.7|60771.7|60791.1|60776.1|60792|60777|60783.2|60768.2|537
1622565300000|2021-06-01 16:35:00|60790.6|60775.6|60792.9|60777.9|60793.3|60778.3|60783.8|60768.8|537
1622565600000|2021-06-01 16:40:00|60792.7|60777.7|60798.7|60783.7|60801.7|60786.2|60790.4|60775.4|520
1622565900000|2021-06-01 16:45:00|60798.6|60783.6|60788.8|60773.8|60800.1|60783.8|60783.4|60766.7|515
1622566200000|2021-06-01 16:50:00|60789.3|60774.3|60790.9|60775.9|60795.7|60778.2|60788.1|60773.1|410
1622566500000|2021-06-01 16:55:00|60790.8|60775.8|60798.2|60783.2|60799.1|60783.2|60788.2|60773.2|424
1622566800000|2021-06-01 17:00:00|60798.1|60783.1|60800.7|60785.7|60801.1|60786.1|60791.7|60776.7|525
1622567100000|2021-06-01 17:05:00|60800.8|60785.8|60817|60802|60831|60811.9|60800.4|60785.4|617
1622567400000|2021-06-01 17:10:00|60817.7|60802.7|60824.7|60809.7|60827.7|60812.7|60815.4|60800.4|577
1622567700000|2021-06-01 17:15:00|60824.6|60809.6|60820|60805|60824.6|60809.6|60816|60799.2|442
1622568000000|2021-06-01 17:20:00|60819.9|60804.9|60814|60799|60820.1|60805.1|60811.1|60796.1|505
1622568300000|2021-06-01 17:25:00|60814.3|60799.3|60817.6|60802.6|60820.1|60805.1|60810.8|60794|486
1622568600000|2021-06-01 17:30:00|60817.5|60802.5|60815.1|60800.1|60821|60804.4|60810.9|60795.9|548
1622568900000|2021-06-01 17:35:00|60815.3|60800.3|60811.6|60796.6|60816.6|60800.3|60806.7|60790.4|565
1622569200000|2021-06-01 17:40:00|60811.5|60796.5|60814.3|60799.3|60823.5|60807.3|60811.5|60795.9|482
1622569500000|2021-06-01 17:45:00|60814|60799|60809.2|60794.2|60815.4|60799.7|60808.5|60793.5|488
1622569800000|2021-06-01 17:50:00|60809.3|60794.3|60816.5|60801.5|60820.4|60804.4|60808.9|60793.9|474
1622570100000|2021-06-01 17:55:00|60816.6|60801.6|60810.6|60795.6|60816.6|60801.6|60807.6|60792.6|478
1622570400000|2021-06-01 18:00:00|60811.1|60796.1|60806.6|60791.6|60813.7|60798.7|60806|60791|529
1622570700000|2021-06-01 18:05:00|60806.7|60791.7|60805.4|60790.4|60807.3|60792.3|60800.2|60785.2|375
1622571000000|2021-06-01 18:10:00|60805.5|60790.5|60811.6|60796.6|60817.4|60799.8|60797.7|60782.7|448
1622571300000|2021-06-01 18:15:00|60811.2|60796.2|60800.6|60785.6|60812.5|60797.5|60800.4|60785.4|441
1622571600000|2021-06-01 18:20:00|60800.7|60785.7|60808.1|60793.1|60813.2|60795.8|60798.8|60783.8|406
1622571900000|2021-06-01 18:25:00|60808|60793|60806.9|60791.9|60812.9|60794.8|60803.3|60788.3|329
1622572200000|2021-06-01 18:30:00|60807|60792|60806.1|60791.1|60814.5|60799.5|60804.9|60789.2|386
1622572500000|2021-06-01 18:35:00|60806.3|60791.3|60810.1|60795.1|60814.2|60799.2|60805.8|60790.8|370
1622572800000|2021-06-01 18:40:00|60809.9|60794.9|60813.5|60798.5|60814.3|60799.3|60805.6|60790.6|371
1622573100000|2021-06-01 18:45:00|60813.6|60798.6|60817.9|60802.9|60822.5|60807.5|60812.9|60797.9|397
1622573400000|2021-06-01 18:50:00|60818|60803|60821.4|60806.4|60823.7|60808.7|60816.1|60801.1|311
1622573700000|2021-06-01 18:55:00|60821.5|60806.5|60818.3|60803.3|60827.3|60812.3|60815.5|60800.5|628
1622574000000|2021-06-01 19:00:00|60818.6|60803.6|60828.1|60813.1|60828.5|60813.5|60817.8|60802.8|416
1622574300000|2021-06-01 19:05:00|60828.3|60813.3|60832.4|60817.4|60842.9|60825.2|60827.4|60812.4|425
1622574600000|2021-06-01 19:10:00|60832.5|60817.5|60849.8|60829.8|60852.4|60834.4|60829.8|60814.8|478
1622574900000|2021-06-01 19:15:00|60849.7|60829.7|60851.5|60836.5|60855.3|60837.8|60843.7|60826.5|495
1622575200000|2021-06-01 19:20:00|60851.4|60836.4|60854.8|60839.8|60854.9|60839.8|60847.3|60832.3|435
1622575500000|2021-06-01 19:25:00|60854.9|60839.9|60858.6|60843.6|60859.8|60844.8|60850.8|60835.8|466
1622575800000|2021-06-01 19:30:00|60859.3|60844.3|60860.3|60845.3|60869.5|60850.9|60858.2|60843.2|503
1622576100000|2021-06-01 19:35:00|60860.4|60845.4|60861.4|60846.4|60867.3|60850|60856|60841|510
1622576400000|2021-06-01 19:40:00|60861.5|60846.5|60856.6|60841.6|60867.8|60852.8|60856.4|60841.4|399
1622576700000|2021-06-01 19:45:00|60856.7|60841.7|60856.3|60841.3|60866.2|60847.4|60845.6|60829.7|543
1622577000000|2021-06-01 19:50:00|60856.1|60841.1|60849.9|60834.9|60864.5|60849.5|60849.5|60834.5|505
1622577300000|2021-06-01 19:55:00|60850.5|60835.5|60862.5|60842.5|60871.1|60854.9|60847.4|60830.5|683
1622577600000|2021-06-01 20:00:00|60862.7|60842.7|60861.5|60841.5|60873.3|60853.3|60861.2|60841.2|513
1622577900000|2021-06-01 20:05:00|60861.1|60841.1|60868.2|60848.2|60874.2|60854.2|60860.5|60840.5|362
1622578200000|2021-06-01 20:10:00|60868.3|60848.3|60868.8|60848.8|60873.3|60853.3|60863|60843|302
1622578500000|2021-06-01 20:15:00|60868.6|60848.6|60868.5|60848.5|60869.1|60849.1|60863.1|60844.4|301
1622578800000|2021-06-01 20:20:00|60868.4|60848.4|60885|60865|60885.9|60865.9|60866.7|60846.7|318
1622579100000|2021-06-01 20:25:00|60885.4|60865.4|60878.7|60858.7|60886.3|60866.3|60877.6|60857.6|255
1622579400000|2021-06-01 20:30:00|60878.4|60858.4|60883.3|60863.3|60885|60865|60875.4|60855.4|341
1622579700000|2021-06-01 20:35:00|60883.2|60863.2|60880.4|60860.4|60886.9|60866.9|60876.5|60856.5|408
1622580000000|2021-06-01 20:40:00|60880|60860|60895.3|60875.3|60902.9|60882.9|60879.4|60859.4|387
1622580300000|2021-06-01 20:45:00|60894.4|60874.4|60895.4|60875.4|60895.9|60875.9|60888.8|60868.8|354
1622580600000|2021-06-01 20:50:00|60894.4|60874.4|60903.2|60883.2|60904.7|60884.7|60890.6|60870.6|442
1622580900000|2021-06-01 20:55:00|60904.5|60884.5|60897.8|60877.8|60904.5|60884.5|60892|60872|289
1622581200000|2021-06-01 21:00:00|60899.1|60879.1|60889.6|60867.3|60900.9|60880.9|60887.5|60864.4|68
1622581500000|2021-06-01 21:05:00|60899|60862.1|60892.9|60863.2|60915.9|60869.9|60883.2|60832.7|170
1622581800000|2021-06-01 21:10:00|60895|60861.2|60891.3|60865.8|60908.4|60875.9|60876|60845.6|184
1622582100000|2021-06-01 21:15:00|60890.8|60865.6|60887.7|60867.7|60900.7|60870.2|60883.7|60859.1|112
1622582400000|2021-06-01 21:20:00|60886.8|60862.7|60892.2|60860.3|60894.4|60868.7|60883.3|60857.4|97
1622582700000|2021-06-01 21:25:00|60887.9|60867.9|60891.7|60871.7|60899.9|60873.1|60884.8|60862.3|161
1622583000000|2021-06-01 21:30:00|60892.9|60865.2|60889.3|60869.3|60894.5|60872.1|60887.5|60859.9|142
1622583300000|2021-06-01 21:35:00|60889.8|60869|60892.1|60864.6|60895.9|60873.9|60883.7|60859.2|159
1622583600000|2021-06-01 21:40:00|60892.5|60863.9|60893|60873|60895.1|60874.6|60888|60861.9|145
1622583900000|2021-06-01 21:45:00|60892.9|60872.9|60891.9|60871.9|60896|60876|60886.1|60864.7|249
1622584200000|2021-06-01 21:50:00|60892|60872|60892.3|60872.3|60894.1|60874.1|60891.6|60871.6|147
1622584500000|2021-06-01 21:55:00|60892.7|60872.7|60893.2|60873.2|60896|60876|60892.4|60872.4|104
1622584800000|2021-06-01 22:00:00|60893.5|60873.5|60891.5|60871.5|60893.9|60873.9|60886.8|60863.8|450
1622585100000|2021-06-01 22:05:00|60891.9|60871.9|60903.5|60883.5|60904.8|60883.8|60890.7|60870.7|451
1622585400000|2021-06-01 22:10:00|60904.5|60884.5|60901.4|60881.4|60905.4|60885.4|60900.8|60880.8|335
1622585700000|2021-06-01 22:15:00|60901.2|60881.2|60899.8|60879.8|60903.8|60883.8|60897.1|60877.1|242
1622586000000|2021-06-01 22:20:00|60900.2|60880.2|60900|60880|60902|60882|60898.5|60878.5|190
1622586300000|2021-06-01 22:25:00|60899.7|60879.7|60898.8|60878.8|60901.3|60881.3|60896.8|60876.8|214
1622586600000|2021-06-01 22:30:00|60898.7|60878.7|60890.2|60870.2|60899.8|60879.8|60889.2|60869.2|288
1622586900000|2021-06-01 22:35:00|60889.5|60869.5|60891.4|60871.4|60892.5|60872.5|60889.2|60869.2|161
1622587200000|2021-06-01 22:40:00|60891.5|60871.5|60893.7|60873.7|60894.6|60874.6|60889.3|60869.3|260
1622587500000|2021-06-01 22:45:00|60893.4|60873.4|60894.4|60874.4|60894.4|60874.4|60889.1|60869.1|184
1622587800000|2021-06-01 22:50:00|60894|60874|60895.5|60875.5|60897.4|60877.4|60891.3|60871.3|182
1622588100000|2021-06-01 22:55:00|60895.3|60875.3|60893|60873|60895.6|60875.6|60890.9|60870.9|217
1622588400000|2021-06-01 23:00:00|60892.5|60872.5|60887.2|60867.2|60894.7|60874.7|60877.9|60857.9|343
1622588700000|2021-06-01 23:05:00|60887.8|60867.8|60891.2|60871.2|60891.9|60871.9|60885|60865|232
1622589000000|2021-06-01 23:10:00|60890.9|60870.9|60888.3|60868.3|60891.9|60871.9|60886.8|60866.8|171
1622589300000|2021-06-01 23:15:00|60887.2|60867.2|60887.2|60867.2|60889|60869|60885.4|60865.4|159
1622589600000|2021-06-01 23:20:00|60886.4|60866.4|60890.5|60870.5|60891.7|60871.7|60884.4|60864.4|228
1622589900000|2021-06-01 23:25:00|60890.6|60870.6|60886.4|60866.4|60891|60871|60883.8|60863.8|235
1622590200000|2021-06-01 23:30:00|60886.5|60866.5|60881|60861|60888.9|60868.9|60880.2|60860.2|228
1622590500000|2021-06-01 23:35:00|60881.1|60861.1|60883.2|60863.2|60883.9|60863.9|60878.8|60858.8|210
1622590800000|2021-06-01 23:40:00|60883.7|60863.7|60887.7|60867.7|60888.4|60868.4|60881.9|60861.9|321
1622591100000|2021-06-01 23:45:00|60887.8|60867.8|60882.9|60862.9|60891.7|60871.7|60882.2|60862.2|285
1622591400000|2021-06-01 23:50:00|60883|60863|60878.3|60858.3|60883.9|60863.9|60877.3|60857.3|327
1622591700000|2021-06-01 23:55:00|60878.4|60858.4|60879.7|60859.7|60881.9|60861.9|60876.6|60856.6|236
1622592000000|2021-06-02 00:00:00|60879.9|60859.9|60877.2|60857.2|60891|60871|60872.5|60852.5|615
1622592300000|2021-06-02 00:05:00|60877.1|60857.1|60867.2|60847.2|60879.9|60859.9|60865.3|60845.3|552
1622592600000|2021-06-02 00:10:00|60867.4|60847.4|60861.8|60841.8|60870.8|60850.8|60861.7|60841.7|538
1622592900000|2021-06-02 00:15:00|60862|60842|60849.6|60829.6|60862.9|60842.9|60849.2|60829.2|549
1622593200000|2021-06-02 00:20:00|60849.4|60829.4|60847.6|60827.6|60854.7|60834.7|60837.1|60817.1|602
1622593500000|2021-06-02 00:25:00|60847.5|60827.5|60848|60828|60853.8|60833.8|60842.3|60822.3|500
1622593800000|2021-06-02 00:30:00|60850.1|60830.1|60850.4|60830.4|60854.9|60834.9|60844.7|60824.7|588
1622594100000|2021-06-02 00:35:00|60848.8|60828.8|60854.6|60834.6|60854.7|60834.7|60847.3|60827.3|469
1622594400000|2021-06-02 00:40:00|60854.1|60834.1|60853.1|60833.1|60856.4|60836.4|60848.5|60828.5|513
1622594700000|2021-06-02 00:45:00|60853.3|60833.3|60850.5|60830.5|60863.6|60843.6|60849.7|60829.7|557
1622595000000|2021-06-02 00:50:00|60852.3|60832.3|60855.2|60835.2|60855.8|60835.8|60846.3|60826.3|718
1622595300000|2021-06-02 00:55:00|60857.9|60837.9|60865.2|60845.2|60874.7|60854.7|60857.9|60837.9|606
1622595600000|2021-06-02 01:00:00|60866|60846|60851.8|60831.8|60868.6|60848.6|60848.7|60828.7|650
1622595900000|2021-06-02 01:05:00|60851.6|60831.6|60855.4|60835.4|60860.8|60840.8|60849.8|60829.8|427
1622596200000|2021-06-02 01:10:00|60855.2|60835.2|60853.2|60833.2|60861.2|60841.2|60852.6|60832.6|561
1622596500000|2021-06-02 01:15:00|60853.1|60833.1|60838.2|60818.2|60853.8|60833.8|60837.6|60817.6|583
1622596800000|2021-06-02 01:20:00|60838.1|60818.1|60847.7|60827.7|60849|60829|60837.7|60817.7|511
1622597100000|2021-06-02 01:25:00|60846.9|60826.9|60845.8|60825.8|60848.2|60828.2|60837|60817|501
1622597400000|2021-06-02 01:30:00|60846.2|60826.2|60850|60830|60852.8|60832.8|60834.6|60814.6|739
1622597700000|2021-06-02 01:35:00|60849.8|60829.8|60849.2|60829.2|60856.5|60836.5|60847.2|60827.2|639
1622598000000|2021-06-02 01:40:00|60849.1|60829.1|60840.2|60820.2|60853.3|60833.3|60839.4|60819.4|548
1622598300000|2021-06-02 01:45:00|60840.3|60820.3|60844.7|60824.7|60846.7|60826.7|60835|60815|654
1622598600000|2021-06-02 01:50:00|60844.6|60824.6|60846.4|60826.4|60850.4|60830.4|60839.4|60819.4|651
1622598900000|2021-06-02 01:55:00|60847.2|60827.2|60860.6|60840.6|60861.5|60841.5|60837.2|60817.2|615
1622599200000|2021-06-02 02:00:00|60860.9|60840.9|60868.5|60848.5|60871.1|60851.1|60859.7|60839.7|654
1622599500000|2021-06-02 02:05:00|60868.6|60848.6|60865.5|60845.5|60871.3|60851.3|60860.9|60840.9|612
1622599800000|2021-06-02 02:10:00|60865.3|60845.3|60862.8|60842.8|60867.2|60847.2|60859.3|60839.3|534
1622600100000|2021-06-02 02:15:00|60862.9|60842.9|60860|60840|60865.6|60845.6|60856.3|60836.3|474
1622600400000|2021-06-02 02:20:00|60859.8|60839.8|60841.7|60821.7|60860.4|60840.4|60841.5|60821.5|500
1622600700000|2021-06-02 02:25:00|60841.8|60821.8|60844.6|60824.6|60847.6|60827.6|60839.4|60819.4|520
1622601000000|2021-06-02 02:30:00|60844.2|60824.2|60834.4|60814.4|60844.6|60824.6|60833.7|60813.7|526
1622601300000|2021-06-02 02:35:00|60834.3|60814.3|60835.9|60815.9|60840.7|60820.7|60833.6|60813.6|496
1622601600000|2021-06-02 02:40:00|60835.8|60815.8|60839|60819|60845.2|60825.2|60835.6|60815.6|441
1622601900000|2021-06-02 02:45:00|60839.4|60819.4|60842|60822|60842.4|60822.4|60837|60817|443
1622602200000|2021-06-02 02:50:00|60841.9|60821.9|60847.5|60827.5|60850|60830|60841.5|60821.5|493
1622602500000|2021-06-02 02:55:00|60847.6|60827.6|60849.3|60829.3|60849.9|60829.9|60841.1|60821.1|539
1622602800000|2021-06-02 03:00:00|60848.4|60828.4|60843.1|60823.1|60849.6|60829.6|60841.6|60821.6|522
1622603100000|2021-06-02 03:05:00|60842.9|60822.9|60839.9|60819.9|60844.1|60824.1|60835.2|60815.2|491
1622603400000|2021-06-02 03:10:00|60839.3|60819.3|60848.4|60828.4|60849.9|60829.9|60838.4|60818.4|549
1622603700000|2021-06-02 03:15:00|60848.3|60828.3|60843.5|60823.5|60849.1|60829.1|60841.5|60821.5|459
1622604000000|2021-06-02 03:20:00|60843.7|60823.7|60844.7|60824.7|60846.2|60826.2|60838.8|60818.8|515
1622604300000|2021-06-02 03:25:00|60845|60825|60854.5|60834.5|60858.1|60838.1|60844.9|60824.9|498
1622604600000|2021-06-02 03:30:00|60854.4|60834.4|60861.9|60841.9|60863.7|60843.7|60853.6|60833.6|394
1622604900000|2021-06-02 03:35:00|60862|60842|60854.3|60834.3|60862.3|60842.3|60852.5|60832.5|378
1622605200000|2021-06-02 03:40:00|60853.3|60833.3|60852|60832|60853.8|60833.8|60850.8|60830.8|287
1622605500000|2021-06-02 03:45:00|60852.2|60832.2|60853.9|60833.9|60855.2|60835.2|60850.9|60830.9|257
1622605800000|2021-06-02 03:50:00|60854|60834|60853.9|60833.9|60854.7|60834.7|60853.3|60833.3|250
1622606100000|2021-06-02 03:55:00|60854|60834|60851.6|60831.6|60855|60835|60851.2|60831.2|404
1622606400000|2021-06-02 04:00:00|60851.5|60831.5|60854.1|60834.1|60858.7|60838.7|60851.1|60831.1|370
1622606700000|2021-06-02 04:05:00|60853.9|60833.9|60861.1|60841.1|60863.6|60843.6|60853.3|60833.3|446
1622607000000|2021-06-02 04:10:00|60860.9|60840.9|60858.6|60838.6|60864.6|60844.6|60856.7|60836.7|333
1622607300000|2021-06-02 04:15:00|60858.7|60838.7|60864.2|60844.2|60865.1|60845.1|60856.8|60836.8|415
1622607600000|2021-06-02 04:20:00|60864.1|60844.1|60861|60841|60865.2|60845.2|60860.8|60840.8|335
1622607900000|2021-06-02 04:25:00|60860.5|60840.5|60866.6|60846.6|60870.5|60850.5|60860.4|60840.4|424
1622608200000|2021-06-02 04:30:00|60866.5|60846.5|60874.1|60854.1|60874.7|60854.7|60866.2|60846.2|421
1622608500000|2021-06-02 04:35:00|60874.6|60854.6|60866.6|60846.6|60874.6|60854.6|60866.4|60846.4|331
1622608800000|2021-06-02 04:40:00|60866.7|60846.7|60863.9|60843.9|60867|60847|60863.4|60843.4|328
1622609100000|2021-06-02 04:45:00|60863.8|60843.8|60870.7|60850.7|60871.3|60851.3|60863.8|60843.8|395
1622609400000|2021-06-02 04:50:00|60870.8|60850.8|60879.2|60859.2|60880.7|60860.7|60868.6|60850.8|465
1622609700000|2021-06-02 04:55:00|60879.1|60859.1|60879.1|60859.1|60880.8|60862.7|60874|60856.5|370
1622610000000|2021-06-02 05:00:00|60879.2|60859.2|60884|60864|60884.8|60864.8|60876.4|60856.9|503
1622610300000|2021-06-02 05:05:00|60883.9|60863.9|60872.3|60852.3|60885.2|60867.6|60868.6|60851.1|444
1622610600000|2021-06-02 05:10:00|60872.5|60852.5|60884.5|60864.5|60884.5|60864.5|60871.2|60852.3|350
1622610900000|2021-06-02 05:15:00|60884|60864|60888.6|60868.6|60888.6|60869.6|60878.1|60860|380
1622611200000|2021-06-02 05:20:00|60888.3|60868.3|60881.6|60861.6|60889.2|60871.2|60878.4|60859.7|387
1622611500000|2021-06-02 05:25:00|60881.4|60861.4|60878.7|60858.7|60882.1|60865|60866.8|60847.4|467
1622611800000|2021-06-02 05:30:00|60878.9|60858.9|60869.6|60849.6|60883.1|60863.7|60869.3|60849.3|486
1622612100000|2021-06-02 05:35:00|60869.9|60849.9|60870.3|60850.3|60874.9|60854.9|60865.3|60845.3|481
1622612400000|2021-06-02 05:40:00|60870.5|60850.5|60871.4|60851.4|60873.3|60854|60867.9|60847.9|456
1622612700000|2021-06-02 05:45:00|60871.2|60851.2|60867.4|60847.4|60873.5|60855.4|60866.9|60846.9|419
1622613000000|2021-06-02 05:50:00|60867.2|60847.2|60869.9|60854.9|60873.3|60855.8|60864.7|60846.8|382
1622613300000|2021-06-02 05:55:00|60870|60855|60889.4|60869.4|60889.9|60870.8|60870|60852.9|583
1622613600000|2021-06-02 06:00:00|60890.1|60870.1|60905.8|60885.8|60910.2|60892.7|60887|60867|844
1622613900000|2021-06-02 06:05:00|60905.7|60885.7|60902.2|60882.2|60907.2|60889.8|60882|60865.1|753
1622614200000|2021-06-02 06:10:00|60899.4|60884.4|60895.9|60880.9|60904.9|60887.9|60883.7|60866.3|691
1622614500000|2021-06-02 06:15:00|60895.7|60880.7|60899.2|60879.2|60905.5|60888.5|60890.6|60873.6|696
1622614800000|2021-06-02 06:20:00|60899.1|60879.1|60903.4|60883.4|60906.7|60889.2|60886.8|60869.6|686
1622615100000|2021-06-02 06:25:00|60903.5|60883.5|60885.6|60865.6|60910.7|60891.2|60884.5|60864.5|686
1622615400000|2021-06-02 06:30:00|60885.5|60865.5|60880.6|60865.6|60889|60871.5|60873.3|60856|716
1622615700000|2021-06-02 06:35:00|60881.1|60866.1|60916.6|60896.6|60930.8|60910.8|60879.1|60862.3|789
1622616000000|2021-06-02 06:40:00|60916.5|60896.5|60922.3|60902.3|60929.1|60911.9|60908.8|60891.3|711
1622616300000|2021-06-02 06:45:00|60922|60902|60921.2|60906.2|60928.3|60913.3|60917|60900.1|655
1622616600000|2021-06-02 06:50:00|60921.3|60906.3|60920.7|60905.7|60928.9|60913.4|60912.9|60896.3|622
1622616900000|2021-06-02 06:55:00|60920.6|60905.6|60913.9|60898.9|60936.1|60919.4|60913|60897.8|699
1622617200000|2021-06-02 07:00:00|60913.4|60898.4|60910.9|60895.9|60936|60918.5|60907.6|60891.5|878
1622617500000|2021-06-02 07:05:00|60911|60896|60928|60913|60936.5|60919.5|60908.9|60893.1|788
1622617800000|2021-06-02 07:10:00|60928.8|60913.8|60931.2|60916.2|60934|60917.9|60922.6|60907.6|755
1622618100000|2021-06-02 07:15:00|60931.3|60916.3|60916.3|60901.3|60939.3|60924.3|60908.4|60891.4|821
1622618400000|2021-06-02 07:20:00|60916.4|60901.4|60912.5|60897.5|60932.1|60916.9|60902.5|60886.3|804
1622618700000|2021-06-02 07:25:00|60912.3|60897.3|60926.9|60911.9|60933.7|60916.9|60911.1|60894.5|740
1622619000000|2021-06-02 07:30:00|60927|60912|60904.2|60884.2|60937|60922|60901.5|60883.5|876
1622619300000|2021-06-02 07:35:00|60902.6|60887.6|60899.6|60884.6|60919.7|60899.7|60897.4|60881.5|752
1622619600000|2021-06-02 07:40:00|60901.9|60881.9|60920.5|60905.5|60922.9|60905.5|60894.4|60876.7|670
1622619900000|2021-06-02 07:45:00|60920.4|60905.4|60933|60913|60940.7|60922.7|60919.6|60902.5|782
1622620200000|2021-06-02 07:50:00|60933.1|60913.1|60958.8|60943.8|60965.8|60948.4|60926.2|60907.6|798
1622620500000|2021-06-02 07:55:00|60958.7|60943.7|60961.4|60946.4|60983.9|60965.9|60958.1|60941.4|861
1622620800000|2021-06-02 08:00:00|60962.8|60942.8|60971.7|60956.7|60975.1|60960.1|60954.8|60937.1|763
1622621100000|2021-06-02 08:05:00|60972.2|60957.2|60988.9|60973.9|60999.7|60981.8|60970.5|60955.5|832
1622621400000|2021-06-02 08:10:00|60989.5|60974.5|60991.1|60971.1|60999.2|60984.2|60977.3|60959|775
1622621700000|2021-06-02 08:15:00|60991|60971|60992.4|60977.4|61014.2|60996.6|60986|60969|791
1622622000000|2021-06-02 08:20:00|60992.5|60977.5|61006.7|60991.7|61013.9|60997.4|60990.4|60973|810
1622622300000|2021-06-02 08:25:00|61006.4|60991.4|61010.1|60995.1|61016.8|60999.6|61004.3|60988.1|744
1622622600000|2021-06-02 08:30:00|61010.3|60995.3|61009.5|60994.5|61013|60998|61002.5|60986.4|783
1622622900000|2021-06-02 08:35:00|61009.8|60994.8|61039.3|61024.3|61044|61029|61006.9|60991.2|889
1622623200000|2021-06-02 08:40:00|61040.2|61025.2|61019.9|61004.9|61042.2|61027.2|61009.8|60994.8|821
1622623500000|2021-06-02 08:45:00|61019.7|61004.7|61050.7|61035.7|61050.9|61035.9|61019.7|61004.7|783
1622623800000|2021-06-02 08:50:00|61051|61036|61052.8|61037.8|61063.9|61048.9|61046.1|61031.1|800
1622624100000|2021-06-02 08:55:00|61052.1|61037.1|61056|61036|61061.6|61045.9|61045|61030|831
1622624400000|2021-06-02 09:00:00|61056.3|61036.3|61040.3|61025.3|61060.1|61045.1|61040|61025|713
1622624700000|2021-06-02 09:05:00|61039.5|61024.5|61038.1|61023.1|61044.3|61028.4|61031.2|61016.2|640
1622625000000|2021-06-02 09:10:00|61038.5|61023.5|61035.1|61020.1|61046.1|61031.1|61033.5|61016.1|707
1622625300000|2021-06-02 09:15:00|61037.2|61022.2|61015|61000|61042|61027|61014.2|60999.2|650
1622625600000|2021-06-02 09:20:00|61014.9|60999.9|61016.9|61001.9|61023.2|61008.2|61012|60995.3|728
1622625900000|2021-06-02 09:25:00|61017.7|61002.7|61025.6|61010.6|61026.6|61011.6|61017.2|61002.2|715
1622626200000|2021-06-02 09:30:00|61025.9|61010.9|61091|61076|61118.5|61101.8|61023.8|61008.8|943
1622626500000|2021-06-02 09:35:00|61090.4|61075.4|61087.2|61072.2|61108.6|61092.2|61082.8|61067.4|795
1622626800000|2021-06-02 09:40:00|61089.2|61074.2|61082.1|61067.1|61089.2|61074.2|61075.1|61060.1|714
1622627100000|2021-06-02 09:45:00|61082.5|61067.5|61075.5|61060.5|61082.5|61067.5|61069.8|61054.8|707
1622627400000|2021-06-02 09:50:00|61075.7|61060.7|61063.2|61048.2|61078.3|61063.3|61061.8|61046.8|635
1622627700000|2021-06-02 09:55:00|61063.3|61048.3|61061.2|61046.2|61071.3|61056.3|61058.4|61043.4|674
1622628000000|2021-06-02 10:00:00|61063.3|61048.3|61085.2|61070.2|61086.1|61071.1|61062.4|61047.4|738
1622628300000|2021-06-02 10:05:00|61085.3|61070.3|61063.1|61048.1|61087.2|61072.2|61062.5|61047.5|689
1622628600000|2021-06-02 10:10:00|61062.9|61047.9|61067.9|61052.9|61079.3|61064.3|61062.9|61047.3|613
1622628900000|2021-06-02 10:15:00|61068.1|61053.1|61086|61071|61090.4|61073.6|61068.1|61053.1|678
1622629200000|2021-06-02 10:20:00|61086.1|61071.1|61107.9|61092.9|61111.3|61096.3|61085.2|61070.2|694
1622629500000|2021-06-02 10:25:00|61108.3|61093.3|61093.2|61078.2|61109.7|61094.7|61087.5|61071|649
1622629800000|2021-06-02 10:30:00|61093.6|61078.6|61094.4|61074.4|61098.4|61083.4|61085.7|61069|631
1622630100000|2021-06-02 10:35:00|61094|61074|61075.2|61060.2|61094.7|61077.8|61069.9|61054.9|590
1622630400000|2021-06-02 10:40:00|61074.4|61059.4|61087.2|61072.2|61087.9|61072.9|61074.2|61059.2|561
1622630700000|2021-06-02 10:45:00|61088|61073|61086|61071|61090.1|61075.1|61075|61060|586
1622631000000|2021-06-02 10:50:00|61086.1|61071.1|61080.5|61065.5|61088.4|61072.9|61066.2|61051.2|659
1622631300000|2021-06-02 10:55:00|61080.4|61065.4|61095.3|61075.3|61097.6|61080.6|61079|61064|591
1622631600000|2021-06-02 11:00:00|61092.9|61077.9|61101.3|61086.3|61108.3|61093.3|61091.9|61075.6|741
1622631900000|2021-06-02 11:05:00|61101.2|61086.2|61102.5|61087.5|61109.1|61093|61094.1|61079.1|623
1622632200000|2021-06-02 11:10:00|61102.9|61087.9|61123.9|61108.9|61125.3|61110.3|61096.1|61081.1|683
1622632500000|2021-06-02 11:15:00|61123.7|61108.7|61129.9|61114.9|61132.6|61117.6|61104.8|61089.8|736
1622632800000|2021-06-02 11:20:00|61129.5|61114.5|61120.8|61105.8|61138.9|61123.9|61115.1|61100.1|737
1622633100000|2021-06-02 11:25:00|61120.5|61105.5|61135.7|61120.7|61138|61123|61117.6|61102.6|615
1622633400000|2021-06-02 11:30:00|61135.4|61120.4|61125.7|61110.7|61141.5|61126.5|61123.5|61108.5|611
1622633700000|2021-06-02 11:35:00|61127.5|61112.5|61092.3|61077.3|61127.5|61112.5|61092.2|61077.2|740
1622634000000|2021-06-02 11:40:00|61092.4|61077.4|61079.7|61064.7|61102.8|61087.8|61075.8|61060.8|710
1622634300000|2021-06-02 11:45:00|61079.8|61064.8|61061.4|61046.4|61080.2|61065.2|61059.8|61044.8|623
1622634600000|2021-06-02 11:50:00|61061.5|61046.5|61083.6|61068.6|61087|61071.5|61059.7|61044.7|678
1622634900000|2021-06-02 11:55:00|61083.1|61068.1|61062.3|61047.3|61084.4|61069.4|61061.1|61046.1|831
1622635200000|2021-06-02 12:00:00|61061.5|61046.5|61044|61029|61064.7|61049.7|61042.8|61027.8|874
1622635500000|2021-06-02 12:05:00|61043.9|61028.9|61029.5|61014.5|61057.2|61042.2|61029|61011.5|723
1622635800000|2021-06-02 12:10:00|61030.2|61015.2|61031.1|61016.1|61035.9|61020.9|61024.1|61005.8|830
1622636100000|2021-06-02 12:15:00|61029.7|61014.7|61011.7|60996.7|61032.7|61017.7|61008.4|60993.4|755
1622636400000|2021-06-02 12:20:00|61011.8|60996.8|61025.6|61010.6|61030.1|61013.6|61007.1|60992.1|722
1622636700000|2021-06-02 12:25:00|61025.4|61010.4|61009.5|60994.5|61031.6|61015.7|61001.8|60986.8|804
1622637000000|2021-06-02 12:30:00|61009.6|60994.6|61020.4|61005.4|61024.6|61007.6|61003.6|60988.2|811
1622637300000|2021-06-02 12:35:00|61019.6|61004.6|61018.8|60998.8|61027.1|61012.1|61011.9|60994.5|740
1622637600000|2021-06-02 12:40:00|61018.7|60998.7|61023.4|61008.4|61035.7|61018.1|61013.2|60996|581
1622637900000|2021-06-02 12:45:00|61023|61008|61022.6|61002.6|61024.1|61008|61010|60992.3|693
1622638200000|2021-06-02 12:50:00|61019.7|61004.7|61030.3|61015.3|61044.5|61028.4|61018.8|61002.2|732
1622638500000|2021-06-02 12:55:00|61030|61015|61032.4|61017.4|61035.3|61020.3|61020.5|61005.5|734
1622638800000|2021-06-02 13:00:00|61032.6|61017.6|61024.7|61009.7|61040.8|61025.8|61021.7|61005.2|752
1622639100000|2021-06-02 13:05:00|61024|61009|61015|61000|61027|61010.2|61012.7|60997.7|693
1622639400000|2021-06-02 13:10:00|61015.3|61000.3|61029.1|61014.1|61032.3|61017.3|61015.1|61000.1|709
1622639700000|2021-06-02 13:15:00|61028.7|61013.7|61022.2|61007.2|61035.4|61020.4|61017.4|61002.4|691
1622640000000|2021-06-02 13:20:00|61021.8|61006.8|61013.2|60998.2|61025.7|61010.7|61007.3|60992.3|650
1622640300000|2021-06-02 13:25:00|61011.9|60996.9|61020.7|61005.7|61022.9|61005.7|61008.3|60993.3|541
1622640600000|2021-06-02 13:30:00|61020.9|61005.9|60997.2|60982.2|61030.2|61015.2|60996.2|60981|757
1622640900000|2021-06-02 13:35:00|60997.1|60982.1|60993.9|60973.9|61004.3|60989.3|60985.9|60970.9|859
1622641200000|2021-06-02 13:40:00|60991.4|60976.4|60981.1|60966.1|60995|60977.7|60967.4|60952.4|798
1622641500000|2021-06-02 13:45:00|60981|60966|60967.4|60952.4|60981|60966|60964.4|60949.4|789
1622641800000|2021-06-02 13:50:00|60965.9|60950.9|60966.1|60951.1|60971|60955.5|60953.1|60938.1|889
1622642100000|2021-06-02 13:55:00|60966|60951|60939.9|60924.9|60966|60951|60937|60920.9|904
1622642400000|2021-06-02 14:00:00|60940|60925|60953.4|60933.4|60962.7|60945.3|60939.8|60924.5|801
1622642700000|2021-06-02 14:05:00|60953.3|60933.3|60952.8|60932.8|60961.1|60943.5|60944.7|60926.6|759
1622643000000|2021-06-02 14:10:00|60952.7|60932.7|60965.9|60945.9|60975.2|60958.4|60951.9|60931.9|743
1622643300000|2021-06-02 14:15:00|60966|60946|60958.8|60943.8|60967.1|60949.9|60945.2|60927.9|687
1622643600000|2021-06-02 14:20:00|60958.9|60943.9|60960.6|60945.6|60965|60948.5|60952|60932|661
1622643900000|2021-06-02 14:25:00|60960.8|60945.8|60974.5|60954.5|60975.8|60958.1|60953.2|60935.5|660
1622644200000|2021-06-02 14:30:00|60973.8|60953.8|60972.5|60957.5|60980.9|60964.3|60963.6|60948.4|739
1622644500000|2021-06-02 14:35:00|60972.7|60957.7|60957|60942|60978.6|60960.7|60954.1|60938.5|671
1622644800000|2021-06-02 14:40:00|60957.1|60942.1|60954.5|60939.5|60961.2|60945|60951.4|60933.7|638
1622645100000|2021-06-02 14:45:00|60954.7|60939.7|60951.4|60931.4|60958.2|60941.7|60930.1|60914.1|751
1622645400000|2021-06-02 14:50:00|60951|60931|60939.3|60924.3|60965.3|60947.9|60933.7|60917.2|885
1622645700000|2021-06-02 14:55:00|60938.7|60923.7|60929|60914|60944.9|60929.9|60926|60911|889
1622646000000|2021-06-02 15:00:00|60927.9|60912.9|60930.4|60915.4|60943.9|60926.6|60921.2|60906.2|862
1622646300000|2021-06-02 15:05:00|60929.9|60914.9|60939.9|60924.9|60949.9|60932.3|60926.3|60909.3|638
1622646600000|2021-06-02 15:10:00|60942.1|60922.1|60893.9|60873.9|60942.1|60923.9|60888.8|60872|817
1622646900000|2021-06-02 15:15:00|60893.7|60873.7|60876|60856|60901.1|60883.4|60869.1|60851.6|753
1622647200000|2021-06-02 15:20:00|60876.1|60856.1|60892.7|60877.7|60899.3|60881.8|60874.1|60855.2|679
1622647500000|2021-06-02 15:25:00|60892.6|60877.6|60894|60879|60899.6|60883|60886.7|60869.3|597
1622647800000|2021-06-02 15:30:00|60893.8|60878.8|60890.8|60875.8|60897.7|60880.6|60884.4|60869.4|611
1622648100000|2021-06-02 15:35:00|60890.5|60875.5|60887.5|60872.5|60896.7|60879.8|60881.8|60863.1|613
1622648400000|2021-06-02 15:40:00|60887.9|60872.9|60892.8|60877.8|60892.9|60877.8|60880|60865|608
1622648700000|2021-06-02 15:45:00|60892.7|60877.7|60891.2|60876.2|60898.5|60881.1|60880.1|60863.7|645
1622649000000|2021-06-02 15:50:00|60891.4|60876.4|60899|60884|60899.7|60884.7|60885.4|60870.4|645
1622649300000|2021-06-02 15:55:00|60898.8|60883.8|60896.5|60881.5|60907.4|60890.8|60893.6|60876.2|624
1622649600000|2021-06-02 16:00:00|60896.4|60881.4|60893.3|60878.3|60899.1|60882.4|60883.5|60866.4|683
1622649900000|2021-06-02 16:05:00|60893.6|60878.6|60892.2|60877.2|60898.5|60881.7|60887|60870.4|651
1622650200000|2021-06-02 16:10:00|60892.3|60877.3|60901|60886|60902.1|60887.1|60890.7|60875.7|611
1622650500000|2021-06-02 16:15:00|60900.2|60885.2|60896.2|60881.2|60900.2|60885.2|60888.1|60873.1|590
1622650800000|2021-06-02 16:20:00|60896.3|60881.3|60896.3|60881.3|60897.1|60882.1|60887.3|60872.3|537
1622651100000|2021-06-02 16:25:00|60895.8|60880.8|60900.8|60885.8|60906.2|60889.8|60891.4|60876.4|499
1622651400000|2021-06-02 16:30:00|60900.9|60885.9|60896.1|60881.1|60901.1|60886.1|60891.5|60876.5|498
1622651700000|2021-06-02 16:35:00|60896|60881|60899.6|60884.6|60899.6|60884.6|60892.7|60876|410
1622652000000|2021-06-02 16:40:00|60901.8|60881.8|60898.1|60883.1|60903.4|60888.4|60895|60880|518
1622652300000|2021-06-02 16:45:00|60898.2|60883.2|60896.5|60881.5|60901.9|60884.3|60890.7|60873.3|506
1622652600000|2021-06-02 16:50:00|60896.4|60881.4|60898.6|60883.6|60900.8|60885.8|60895.5|60880.5|432
1622652900000|2021-06-02 16:55:00|60898.5|60883.5|60900.1|60885.1|60902.2|60887.2|60894.5|60879.5|493
1622653200000|2021-06-02 17:00:00|60900.2|60885.2|60891.3|60876.3|60904.2|60889.2|60891.1|60876.1|534
1622653500000|2021-06-02 17:05:00|60891.6|60876.6|60895.6|60880.6|60898.3|60882.3|60890.4|60875.4|498
1622653800000|2021-06-02 17:10:00|60895.5|60880.5|60900.4|60885.4|60901.7|60886.7|60890.4|60873.9|537
1622654100000|2021-06-02 17:15:00|60900.5|60885.5|60903.5|60888.5|60905.1|60889.1|60894.2|60877.6|569
1622654400000|2021-06-02 17:20:00|60903.6|60888.6|60923.8|60908.8|60926.2|60911.2|60902.9|60887.9|599
1622654700000|2021-06-02 17:25:00|60924|60909|60912.3|60897.3|60927.1|60909.6|60910|60895|459
1622655000000|2021-06-02 17:30:00|60912.2|60897.2|60915.7|60900.7|60918.5|60901.3|60909.9|60892|392
1622655300000|2021-06-02 17:35:00|60915.6|60900.6|60921.4|60906.4|60922|60907|60913.3|60898|486
1622655600000|2021-06-02 17:40:00|60921.1|60906.1|60915.6|60900.6|60929.1|60911.6|60914.9|60899.9|453
1622655900000|2021-06-02 17:45:00|60915.1|60900.1|60915.1|60900.1|60920.2|60905.2|60913.4|60897.5|486
1622656200000|2021-06-02 17:50:00|60915.3|60900.3|60913.1|60898.1|60918.9|60903.9|60912.4|60895.8|336
1622656500000|2021-06-02 17:55:00|60913.7|60898.7|60919.8|60904.8|60921.5|60905.2|60912.5|60897.5|435
1622656800000|2021-06-02 18:00:00|60922.1|60902.1|60905.8|60890.8|60922.1|60904.4|60900|60885|599
1622657100000|2021-06-02 18:05:00|60905.7|60890.7|60902.5|60887.5|60910.2|60895|60901.2|60885.4|543
1622657400000|2021-06-02 18:10:00|60902.6|60887.6|60909|60894|60913.3|60896.8|60897.3|60880.9|535
1622657700000|2021-06-02 18:15:00|60909.1|60894.1|60899.1|60884.1|60915.2|60899.2|60895|60880|501
1622658000000|2021-06-02 18:20:00|60898.9|60883.9|60884.4|60869.4|60903.9|60887.1|60883.8|60866.2|380
1622658300000|2021-06-02 18:25:00|60884.5|60869.5|60895|60880|60897.6|60882.6|60883.6|60868.4|402
1622658600000|2021-06-02 18:30:00|60894.3|60879.3|60912.5|60897.5|60912.9|60897.9|60893.5|60874.8|534
1622658900000|2021-06-02 18:35:00|60912.3|60897.3|60917.1|60902.1|60917.7|60902.7|60906.6|60888.8|441
1622659200000|2021-06-02 18:40:00|60917|60902|60921.9|60906.9|60922.6|60907.6|60909.7|60892.7|501
1622659500000|2021-06-02 18:45:00|60921.8|60906.8|60913.6|60898.6|60930.9|60914.2|60913.6|60896.9|474
1622659800000|2021-06-02 18:50:00|60913.5|60898.5|60908.6|60893.6|60918.3|60900.9|60903.9|60888.9|467
1622660100000|2021-06-02 18:55:00|60908.7|60893.7|60908.9|60893.9|60914.1|60898.2|60903.5|60887.3|608
1622660400000|2021-06-02 19:00:00|60909.3|60894.3|60922.6|60907.6|60923.5|60908.5|60909|60892.3|412
1622660700000|2021-06-02 19:05:00|60922.7|60907.7|60926.4|60911.4|60935.7|60917.5|60921.7|60906.7|408
1622661000000|2021-06-02 19:10:00|60925.3|60910.3|60916.7|60901.7|60925.3|60910.3|60912.8|60897.6|463
1622661300000|2021-06-02 19:15:00|60915.7|60900.7|60905|60890|60917|60902|60899.4|60881|511
1622661600000|2021-06-02 19:20:00|60904.9|60889.9|60906.9|60891.9|60909.6|60893|60901.6|60884.7|399
1622661900000|2021-06-02 19:25:00|60906.7|60891.7|60904.3|60889.3|60909.6|60892.5|60903.6|60886.2|262
1622662200000|2021-06-02 19:30:00|60904.2|60889.2|60904.3|60889.3|60908.5|60890.9|60903.5|60887.3|344
1622662500000|2021-06-02 19:35:00|60904.6|60889.6|60902.4|60887.4|60909|60891.4|60901.4|60886.4|452
1622662800000|2021-06-02 19:40:00|60902.5|60887.5|60894.2|60879.2|60904.8|60888.9|60892.9|60877.9|418
1622663100000|2021-06-02 19:45:00|60894.1|60879.1|60897.7|60882.7|60902.6|60884|60891.5|60876.5|414
1622663400000|2021-06-02 19:50:00|60897.9|60882.9|60899.8|60884.8|60905.3|60888.1|60893.1|60877.1|505
1622663700000|2021-06-02 19:55:00|60899.4|60884.4|60907.5|60892.5|60914.5|60897.6|60895.6|60878.1|682
1622664000000|2021-06-02 20:00:00|60908.6|60893.6|60919.1|60899.1|60928.3|60908.3|60908.6|60891.6|606
1622664300000|2021-06-02 20:05:00|60919|60899|60922.8|60902.8|60922.8|60904.8|60915.9|60895.9|279
1622664600000|2021-06-02 20:10:00|60922.4|60902.4|60916.5|60896.5|60922.4|60902.4|60911.2|60894|300
1622664900000|2021-06-02 20:15:00|60916.6|60896.6|60911|60891|60916.6|60899|60910.5|60890.5|209
1622665200000|2021-06-02 20:20:00|60911.1|60891.1|60912|60892|60912.5|60892.5|60908.2|60888.2|158
1622665500000|2021-06-02 20:25:00|60912.2|60892.2|60913.8|60893.8|60915.3|60895.3|60908.4|60888.4|267
1622665800000|2021-06-02 20:30:00|60913.7|60893.7|60910.3|60890.3|60921.3|60901.3|60907.1|60887.1|450
1622666100000|2021-06-02 20:35:00|60910.4|60890.4|60914.6|60894.6|60921.9|60901.9|60909.9|60889.9|339
1622666400000|2021-06-02 20:40:00|60914.5|60894.5|60908.4|60888.4|60914.9|60894.9|60905.6|60887.2|365
1622666700000|2021-06-02 20:45:00|60908.2|60888.2|60909.9|60889.9|60910.2|60890.2|60901.2|60881.2|333
1622667000000|2021-06-02 20:50:00|60909.5|60889.5|60914.1|60894.1|60916.6|60896.6|60908.2|60888.2|270
1622667300000|2021-06-02 20:55:00|60915.5|60895.5|60913.2|60888.6|60917.1|60897.1|60909.4|60886.9|708
1622667600000|2021-06-02 21:00:00|60911.8|60881.1|60915.1|60880.5|60915.1|60885.4|60909.8|60874.2|20
1622667900000|2021-06-02 21:05:00|60930.7|60875.6|60928|60873.3|60940.6|60882.9|60911.3|60862.8|56
1622668200000|2021-06-02 21:10:00|60931.8|60871.6|60928.1|60866.6|60941.2|60881.2|60910.3|60866.6|78
1622668500000|2021-06-02 21:15:00|60921.7|60870.9|60927.5|60867.2|60935.4|60879.5|60912|60859.4|44
1622668800000|2021-06-02 21:20:00|60920.5|60871.9|60914.6|60866.2|60924.6|60882.4|60907.2|60864.9|96
1622669100000|2021-06-02 21:25:00|60919.1|60867|60916.4|60869.7|60919.1|60891.9|60903.8|60859.9|105
1622669400000|2021-06-02 21:30:00|60914.8|60875.2|60917.5|60875.5|60920.8|60892.2|60904|60868.4|147
1622669700000|2021-06-02 21:35:00|60919.6|60875.8|60912.9|60881.5|60919.6|60892|60906.8|60872.8|110
1622670000000|2021-06-02 21:40:00|60912.4|60882.8|60915|60884|60917.6|60889.5|60906.4|60878.1|144
1622670300000|2021-06-02 21:45:00|60913.5|60884.7|60907.7|60887.7|60918.5|60893.8|60907.4|60880.2|182
1622670600000|2021-06-02 21:50:00|60908.4|60888.4|60907.5|60887.5|60918|60890|60904.5|60880.9|115
1622670900000|2021-06-02 21:55:00|60909.7|60887|60903.5|60883.5|60916.3|60888.6|60903.5|60881.7|102
1622671200000|2021-06-02 22:00:00|60903|60883|60903.7|60883.7|60907|60887|60900.4|60880.4|273
1622671500000|2021-06-02 22:05:00|60903.8|60883.8|60904.5|60884.5|60906.1|60886.1|60901.9|60881.9|236
1622671800000|2021-06-02 22:10:00|60904.2|60884.2|60912|60892|60913.3|60893.3|60903.4|60883.4|214
1622672100000|2021-06-02 22:15:00|60911.5|60891.5|60906.1|60886.1|60912.9|60892.9|60905|60885|198
1622672400000|2021-06-02 22:20:00|60906|60886|60914.2|60894.2|60914.3|60894.3|60905.5|60885.5|232
1622672700000|2021-06-02 22:25:00|60913.9|60893.9|60906.7|60886.7|60915.3|60895.3|60906.4|60886.4|189
1622673000000|2021-06-02 22:30:00|60906.5|60886.5|60905.3|60885.3|60908.6|60888.6|60903.1|60883.1|180
1622673300000|2021-06-02 22:35:00|60906.7|60886.7|60907.4|60887.4|60909.4|60889.4|60903|60883|176
1622673600000|2021-06-02 22:40:00|60907|60887|60911.2|60891.2|60913|60893|60906.2|60886.2|204
1622673900000|2021-06-02 22:45:00|60910.7|60890.7|60915.5|60895.5|60919.1|60899.1|60910.2|60890.2|209
1622674200000|2021-06-02 22:50:00|60915.8|60895.8|60912.6|60892.6|60916.1|60896.1|60911|60891|211
1622674500000|2021-06-02 22:55:00|60912.4|60892.4|60913.5|60893.5|60914.5|60894.5|60910.2|60890.2|209
1622674800000|2021-06-02 23:00:00|60913.6|60893.6|60911.3|60891.3|60914.1|60894.1|60907.7|60887.7|260
1622675100000|2021-06-02 23:05:00|60911.2|60891.2|60913.3|60893.3|60913.8|60893.8|60910.2|60890.2|146
1622675400000|2021-06-02 23:10:00|60913.2|60893.2|60911.3|60891.3|60916.2|60896.2|60910.4|60890.4|192
1622675700000|2021-06-02 23:15:00|60911.1|60891.1|60903.7|60883.7|60914.9|60894.9|60903.4|60883.4|312
1622676000000|2021-06-02 23:20:00|60903.8|60883.8|60905.1|60885.1|60906.2|60886.2|60903|60883|252
1622676300000|2021-06-02 23:25:00|60905.2|60885.2|60909.3|60889.3|60910.5|60890.5|60905|60885|170
1622676600000|2021-06-02 23:30:00|60909.2|60889.2|60909.7|60889.7|60910.7|60890.7|60908.9|60888.9|171
1622676900000|2021-06-02 23:35:00|60909.6|60889.6|60921.6|60901.6|60922.2|60902.2|60909.6|60889.6|271
1622677200000|2021-06-02 23:40:00|60921.4|60901.4|60919.9|60899.9|60922.9|60902.9|60919.1|60899.1|224
1622677500000|2021-06-02 23:45:00|60920|60900|60916.3|60896.3|60921.4|60901.4|60915.6|60895.6|222
1622677800000|2021-06-02 23:50:00|60916.4|60896.4|60913|60893|60916.6|60896.6|60911.9|60891.9|214
1622678100000|2021-06-02 23:55:00|60912.9|60892.9|60919.6|60899.6|60920.3|60900.3|60912.2|60892.2|229
1622678400000|2021-06-03 00:00:00|60919.3|60899.3|60924.9|60904.9|60927|60907|60916.8|60896.8|409
1622678700000|2021-06-03 00:05:00|60924.6|60904.6|60915.7|60895.7|60925.8|60905.8|60911.6|60891.6|448
1622679000000|2021-06-03 00:10:00|60915.5|60895.5|60913.3|60893.3|60915.5|60895.5|60909.3|60889.3|404
1622679300000|2021-06-03 00:15:00|60913.7|60893.7|60917.5|60897.5|60920.9|60900.9|60912.9|60892.9|411
1622679600000|2021-06-03 00:20:00|60917.4|60897.4|60922.2|60902.2|60923.4|60903.4|60916.8|60896.8|221
1622679900000|2021-06-03 00:25:00|60922.1|60902.1|60914.1|60894.1|60922.1|60902.1|60913.7|60893.7|291
1622680200000|2021-06-03 00:30:00|60914|60894|60920|60900|60920.9|60900.9|60912.1|60892.1|319
1622680500000|2021-06-03 00:35:00|60920.1|60900.1|60914.7|60894.7|60921.5|60901.5|60913.3|60893.3|404
1622680800000|2021-06-03 00:40:00|60915|60895|60904.5|60884.5|60915.2|60895.2|60903.5|60883.5|425
1622681100000|2021-06-03 00:45:00|60904.7|60884.7|60903.1|60883.1|60905.7|60885.7|60901|60881|327
1622681400000|2021-06-03 00:50:00|60902.5|60882.5|60899.6|60879.6|60910.5|60890.5|60895.7|60875.7|486
1622681700000|2021-06-03 00:55:00|60902.8|60882.8|60904.6|60884.6|60907.7|60887.7|60900.7|60880.7|546
1622682000000|2021-06-03 01:00:00|60904.7|60884.7|60917.1|60897.1|60930.9|60910.9|60899.7|60879.7|706
1622682300000|2021-06-03 01:05:00|60917|60897|60914.1|60894.1|60917.4|60897.4|60905|60885|497
1622682600000|2021-06-03 01:10:00|60914.2|60894.2|60913.6|60893.6|60915.4|60895.4|60910.1|60890.1|495
1622682900000|2021-06-03 01:15:00|60913.5|60893.5|60925.8|60905.8|60926.8|60906.8|60913.5|60893.5|537
1622683200000|2021-06-03 01:20:00|60925.7|60905.7|60911.2|60891.2|60925.7|60905.7|60909|60890.6|484
1622683500000|2021-06-03 01:25:00|60911.4|60891.4|60909|60889|60915.1|60895.1|60908.8|60888.8|457
1622683800000|2021-06-03 01:30:00|60908.3|60888.3|60920.7|60900.7|60922.1|60902.1|60907.6|60887.6|539
1622684100000|2021-06-03 01:35:00|60920.5|60900.5|60908.9|60888.9|60922.8|60902.8|60908|60888|459
1622684400000|2021-06-03 01:40:00|60909.1|60889.1|60916.7|60896.7|60917.3|60897.3|60908.9|60888.9|463
1622684700000|2021-06-03 01:45:00|60916.4|60896.4|60930.7|60910.7|60933.7|60913.7|60915.7|60895.7|503
1622685000000|2021-06-03 01:50:00|60930.8|60910.8|60939.7|60919.7|60940.4|60920.4|60930.5|60910.5|491
1622685300000|2021-06-03 01:55:00|60939.5|60919.5|60938.6|60918.6|60940.3|60920.3|60932.5|60912.5|470
1622685600000|2021-06-03 02:00:00|60938.3|60918.3|60938|60918|60943.1|60923.1|60935.3|60915.3|486
1622685900000|2021-06-03 02:05:00|60937.9|60917.9|60935.4|60915.4|60939|60919|60932.3|60912.3|443
1622686200000|2021-06-03 02:10:00|60935.3|60915.3|60938.6|60918.6|60941.8|60921.8|60933.5|60913.5|514
1622686500000|2021-06-03 02:15:00|60938.5|60918.5|60933.2|60913.2|60939.1|60919.1|60932.9|60912.9|419
1622686800000|2021-06-03 02:20:00|60933.3|60913.3|60933|60913|60934.6|60914.6|60931.7|60911.7|359
1622687100000|2021-06-03 02:25:00|60933.5|60913.5|60928.5|60908.5|60933.5|60913.5|60927.5|60907.8|399
1622687400000|2021-06-03 02:30:00|60928.6|60908.6|60938.7|60918.7|60939.4|60919.4|60927.9|60907.9|480
1622687700000|2021-06-03 02:35:00|60938.8|60918.8|60945.8|60925.8|60949.3|60929.3|60937.8|60917.8|552
1622688000000|2021-06-03 02:40:00|60945.6|60925.6|60942.4|60922.4|60945.6|60925.6|60938.3|60918.3|473
1622688300000|2021-06-03 02:45:00|60943.5|60923.5|60943.7|60923.7|60945.8|60925.8|60942.1|60922.1|521
1622688600000|2021-06-03 02:50:00|60943.2|60923.2|60946|60926|60949.5|60929.5|60942.1|60922.1|394
1622688900000|2021-06-03 02:55:00|60945.9|60925.9|60946.3|60926.3|60948|60928|60940.1|60920.1|491
1622689200000|2021-06-03 03:00:00|60946.2|60926.2|60946.5|60926.5|60948.7|60928.7|60944.8|60924.8|474
1622689500000|2021-06-03 03:05:00|60946.6|60926.6|60951.3|60931.3|60954.3|60934.3|60945.7|60925.7|465
1622689800000|2021-06-03 03:10:00|60951.2|60931.2|60950.9|60930.9|60955|60935|60947.7|60927.7|417
1622690100000|2021-06-03 03:15:00|60950.7|60930.7|60946.5|60926.5|60950.7|60930.7|60943.5|60923.5|392
1622690400000|2021-06-03 03:20:00|60946.2|60926.2|60938.3|60918.3|60946.4|60926.4|60937.2|60917.2|438
1622690700000|2021-06-03 03:25:00|60938.4|60918.4|60938.9|60918.9|60943.7|60923.7|60935.2|60915.2|477
1622691000000|2021-06-03 03:30:00|60938.8|60918.8|60935.4|60915.4|60938.8|60918.8|60933.6|60913.6|389
1622691300000|2021-06-03 03:35:00|60935.5|60915.5|60931.8|60911.8|60936.6|60916.6|60930.6|60910.6|410
1622691600000|2021-06-03 03:40:00|60931.9|60911.9|60931.3|60911.3|60934.3|60914.3|60930.5|60910.5|493
1622691900000|2021-06-03 03:45:00|60930.9|60910.9|60931.8|60911.8|60932.1|60912.1|60929.7|60909.7|406
1622692200000|2021-06-03 03:50:00|60931.6|60911.6|60931.2|60911.2|60932.5|60912.5|60931.1|60911.1|323
1622692500000|2021-06-03 03:55:00|60931.1|60911.1|60934|60914|60937.8|60917.8|60931|60911|403
1622692800000|2021-06-03 04:00:00|60934.2|60914.2|60931.5|60911.5|60937.5|60919.2|60930.6|60910.6|351
1622693100000|2021-06-03 04:05:00|60931.7|60911.7|60929.1|60909.1|60932.1|60912.1|60925.6|60905.6|419
1622693400000|2021-06-03 04:10:00|60929.2|60909.2|60932|60912|60937|60917|60929|60909|348
1622693700000|2021-06-03 04:15:00|60932.2|60912.2|60937|60917|60937.4|60917.4|60931.2|60911.2|383
1622694000000|2021-06-03 04:20:00|60936.7|60916.7|60937.8|60917.8|60938|60918|60936.2|60916.2|339
1622694300000|2021-06-03 04:25:00|60937.7|60917.7|60947.3|60927.3|60947.7|60927.7|60937|60917|349
1622694600000|2021-06-03 04:30:00|60947.1|60927.1|60941.9|60921.9|60947.5|60927.5|60940.6|60920.6|378
1622694900000|2021-06-03 04:35:00|60941.6|60921.6|60943.7|60923.7|60944|60924|60939.9|60919.9|366
1622695200000|2021-06-03 04:40:00|60943.8|60923.8|60936.2|60916.2|60943.9|60923.9|60933.8|60913.8|413
1622695500000|2021-06-03 04:45:00|60936.1|60916.1|60941.1|60921.1|60943.4|60923.4|60936.1|60916.1|304
1622695800000|2021-06-03 04:50:00|60941|60921|60953.9|60933.9|60954.8|60934.8|60938.7|60918.7|413
1622696100000|2021-06-03 04:55:00|60953.7|60933.7|60958.8|60938.8|60961|60941.5|60953.4|60933.6|465
1622696400000|2021-06-03 05:00:00|60958.6|60938.6|60952.9|60932.9|60960.8|60940.8|60952.1|60932.3|486
1622696700000|2021-06-03 05:05:00|60952.7|60932.7|60952.6|60932.6|60957.9|60937.9|60949.3|60931.9|408
1622697000000|2021-06-03 05:10:00|60952.5|60932.5|60948.2|60928.2|60953.3|60933.4|60943.5|60925.9|429
1622697300000|2021-06-03 05:15:00|60947.5|60927.5|60955.5|60935.5|60956.2|60936.2|60947.5|60927.5|394
1622697600000|2021-06-03 05:20:00|60955.4|60935.4|60959.4|60939.4|60959.6|60940.7|60952.8|60932.9|371
1622697900000|2021-06-03 05:25:00|60958.4|60938.4|60966.3|60946.3|60967.7|60950.2|60955.4|60936.2|403
1622698200000|2021-06-03 05:30:00|60966.7|60946.7|60973.6|60953.6|60975.7|60955.9|60966.3|60946.3|631
1622698500000|2021-06-03 05:35:00|60973.7|60953.7|60974.7|60954.7|60976.3|60958.2|60972.1|60952.1|451
1622698800000|2021-06-03 05:40:00|60975.2|60955.2|60980.7|60960.7|60981.4|60963.6|60972.4|60955|482
1622699100000|2021-06-03 05:45:00|60980.6|60960.6|60986.9|60966.9|60991.4|60972.1|60977.8|60959.4|536
1622699400000|2021-06-03 05:50:00|60987|60967|60980.6|60960.6|60990.6|60970.7|60979.1|60959.6|573
1622699700000|2021-06-03 05:55:00|60980.7|60960.7|60979.2|60964.2|60988.9|60969.5|60976.6|60958|628
1622700000000|2021-06-03 06:00:00|60983.2|60963.2|60991.4|60971.4|60999.9|60981.3|60980|60960.8|661
1622700300000|2021-06-03 06:05:00|60991.5|60971.5|60997.4|60982.4|61002.4|60985.1|60988.1|60969.8|664
1622700600000|2021-06-03 06:10:00|60997.5|60982.5|61004.1|60989.1|61009.4|60994.4|60994|60976.6|678
1622700900000|2021-06-03 06:15:00|61004.4|60989.4|61002.1|60987.1|61014.4|60997.2|60998.3|60981.1|658
1622701200000|2021-06-03 06:20:00|61002.2|60987.2|61002.1|60987.1|61006.9|60991.9|60997.7|60979.9|552
1622701500000|2021-06-03 06:25:00|61002.2|60987.2|61010|60995|61010.7|60995.2|61001.7|60984.9|504
1622701800000|2021-06-03 06:30:00|61009.8|60994.8|61026|61011|61027.8|61011|61009.4|60993.2|740
1622702100000|2021-06-03 06:35:00|61026.3|61011.3|61032|61017|61036.5|61018.7|61013.8|60997.7|654
1622702400000|2021-06-03 06:40:00|61031.9|61016.9|61026.7|61006.7|61036|61019.1|61022.9|61005.2|678
1622702700000|2021-06-03 06:45:00|61024.4|61009.4|61019.2|61004.2|61031.5|61014.5|61017.3|61002.3|572
1622703000000|2021-06-03 06:50:00|61019|61004|61013.3|60998.3|61026.1|61011.1|61008.6|60991.2|694
1622703300000|2021-06-03 06:55:00|61013.2|60998.2|61029.4|61014.4|61031.8|61015.4|61005.9|60990.9|768
1622703600000|2021-06-03 07:00:00|61029.1|61014.1|61036.9|61021.9|61046|61029.6|61022|61007|791
1622703900000|2021-06-03 07:05:00|61037|61022|61042.6|61027.6|61047.9|61032.9|61034.8|61019.8|707
1622704200000|2021-06-03 07:10:00|61042.7|61027.7|61032.6|61017.6|61051.5|61035|61025.8|61010.8|711
1622704500000|2021-06-03 07:15:00|61031.9|61016.9|61036|61021|61048.4|61033.4|61030.4|61015.4|606
1622704800000|2021-06-03 07:20:00|61035.9|61020.9|61031.3|61016.3|61038.8|61023.8|61023.6|61008.6|689
1622705100000|2021-06-03 07:25:00|61031.6|61016.6|61024.1|61009.1|61037.1|61022.1|61021|61006|704
1622705400000|2021-06-03 07:30:00|61023.9|61008.9|61026.7|61011.7|61032.7|61017.7|61021.7|61006.7|641
1622705700000|2021-06-03 07:35:00|61027|61012|61034.6|61019.6|61038.5|61023.5|61025.4|61010.4|554
1622706000000|2021-06-03 07:40:00|61034.8|61019.8|61031.8|61016.8|61042.1|61027.1|61031.5|61016.5|494
1622706300000|2021-06-03 07:45:00|61031.7|61016.7|61050.4|61030.4|61058.7|61043.7|61031.7|61016.7|713
1622706600000|2021-06-03 07:50:00|61050.3|61030.3|61060.6|61040.6|61067.7|61052.7|61047.1|61030.3|779
1622706900000|2021-06-03 07:55:00|61060.8|61040.8|61060.5|61040.5|61064.2|61049.2|61045|61030|768
1622707200000|2021-06-03 08:00:00|61060.4|61040.4|61066.9|61051.9|61070.6|61054.7|61055.3|61039.3|798
1622707500000|2021-06-03 08:05:00|61066.3|61051.3|61052.3|61037.3|61066.5|61051.3|61044.8|61029.8|777
1622707800000|2021-06-03 08:10:00|61052.9|61037.9|61039|61024|61053.6|61038.6|61037.6|61022.6|692
1622708100000|2021-06-03 08:15:00|61039.3|61024.3|61036.1|61021.1|61049.4|61034.4|61032.2|61016|739
1622708400000|2021-06-03 08:20:00|61036.2|61021.2|61023.9|61008.9|61036.9|61021.9|61023.5|61008.5|544
1622708700000|2021-06-03 08:25:00|61023.6|61008.6|61027.8|61012.8|61036.8|61020.5|61023.6|61007.2|633
1622709000000|2021-06-03 08:30:00|61028.2|61013.2|61001.7|60986.7|61032.8|61016|60993.8|60978.8|798
1622709300000|2021-06-03 08:35:00|61002|60987|61012.1|60997.1|61012.6|60997.6|60998.7|60983.7|687
1622709600000|2021-06-03 08:40:00|61011.8|60996.8|61002.7|60987.7|61018.7|61003.7|60993.7|60978.7|696
1622709900000|2021-06-03 08:45:00|61002.9|60987.9|60999.9|60984.9|61016.4|61000.3|60997.3|60980.7|729
1622710200000|2021-06-03 08:50:00|61000.1|60985.1|61028|61013|61028.5|61013.5|60993.8|60976.2|679
1622710500000|2021-06-03 08:55:00|61028.1|61013.1|61023.9|61008.9|61038.5|61023.5|61023.8|61008.8|667
1622710800000|2021-06-03 09:00:00|61024.2|61009.2|61019.3|61004.3|61027|61012|61013.6|60996.5|730
1622711100000|2021-06-03 09:05:00|61019.5|61004.5|61010.6|60995.6|61021.1|61006.1|61008.9|60993.9|609
1622711400000|2021-06-03 09:10:00|61011.3|60996.3|61009.7|60994.7|61013.6|60998.6|60995.7|60980.7|530
1622711700000|2021-06-03 09:15:00|61010|60995|61021.2|61006.2|61026.8|61011.8|61010|60995|590
1622712000000|2021-06-03 09:20:00|61021.5|61006.5|61014.4|60999.4|61022|61007|61008.3|60993.3|610
1622712300000|2021-06-03 09:25:00|61014|60999|61029.1|61014.1|61032.2|61017.2|61003|60988|700
1622712600000|2021-06-03 09:30:00|61028.9|61013.9|61024.1|61009.1|61030.1|61015.1|61022.3|61007.3|642
1622712900000|2021-06-03 09:35:00|61024.6|61009.6|61026.1|61011.1|61034.2|61019.2|61021.7|61006.7|535
1622713200000|2021-06-03 09:40:00|61026|61011|61022.5|61007.5|61028.9|61013.9|61020.7|61005.7|530
1622713500000|2021-06-03 09:45:00|61022.6|61007.6|61020.6|61005.6|61033.2|61018.2|61017|61000.8|633
1622713800000|2021-06-03 09:50:00|61021|61006|61006.9|60991.9|61021.3|61006.3|61002.4|60987.4|557
1622714100000|2021-06-03 09:55:00|61007.5|60992.5|61003.3|60988.3|61010.9|60995.9|61003.1|60985.8|545
1622714400000|2021-06-03 10:00:00|61003.7|60988.7|60934.6|60919.6|61008.1|60992.7|60924.5|60907.1|1029
1622714700000|2021-06-03 10:05:00|60935.9|60920.9|60943.2|60928.2|60953.1|60938.1|60921.2|60904.9|847
1622715000000|2021-06-03 10:10:00|60943.5|60928.5|60960.5|60945.5|60961.3|60946.3|60939|60924|698
1622715300000|2021-06-03 10:15:00|60960.4|60945.4|60967|60952|60980.2|60965.2|60959.4|60944.4|753
1622715600000|2021-06-03 10:20:00|60968.7|60953.7|60961.8|60946.8|60976|60961|60957.4|60942.4|680
1622715900000|2021-06-03 10:25:00|60962.1|60947.1|60972.6|60957.6|60973.4|60958.4|60956|60941|654
1622716200000|2021-06-03 10:30:00|60972.7|60957.7|61014.2|60999.2|61016.6|61001.6|60967.8|60952.8|744
1622716500000|2021-06-03 10:35:00|61014.4|60999.4|61020.6|61005.6|61031.7|61016.7|61001.5|60986.5|767
1622716800000|2021-06-03 10:40:00|61020.2|61005.2|61010.9|60995.9|61032.9|61017.9|61010.6|60995.6|707
1622717100000|2021-06-03 10:45:00|61010.5|60995.5|61014.1|60999.1|61022.6|61007.6|61010.1|60993.9|625
1622717400000|2021-06-03 10:50:00|61013.9|60998.9|61021.2|61006.2|61024.7|61009.7|61013.5|60998.5|639
1622717700000|2021-06-03 10:55:00|61021.5|61006.5|61028|61013|61032.4|61017.4|61018.6|61003.6|777
1622718000000|2021-06-03 11:00:00|61027.9|61012.9|61021.1|61006.1|61036.1|61020.9|61014.4|60997.1|828
1622718300000|2021-06-03 11:05:00|61020.9|61005.9|60991.2|60976.2|61020.9|61005.9|60990.9|60975.9|817
1622718600000|2021-06-03 11:10:00|60992.1|60977.1|60994.8|60979.8|60997.5|60982.5|60980.3|60965.3|672
1622718900000|2021-06-03 11:15:00|60995.2|60980.2|61015.7|61000.7|61017.7|61002.1|60986.9|60971.9|730
1622719200000|2021-06-03 11:20:00|61016.1|61001.1|61024.4|61009.4|61032.1|61016.7|61012|60997|726
1622719500000|2021-06-03 11:25:00|61024.5|61009.5|61019.2|61004.2|61027.8|61012.4|61017.4|60999.8|578
1622719800000|2021-06-03 11:30:00|61019.6|61004.6|60991|60976|61028.7|61013.7|60990.3|60975.3|794
1622720100000|2021-06-03 11:35:00|60990.8|60975.8|60996.5|60981.5|61001.9|60986.9|60984.7|60967.4|757
1622720400000|2021-06-03 11:40:00|60996.4|60981.4|60993.6|60978.6|60999.5|60984.5|60989.8|60974.8|658
1622720700000|2021-06-03 11:45:00|60993.1|60978.1|61012.2|60997.2|61014.7|60998.5|60991.6|60976.6|753
1622721000000|2021-06-03 11:50:00|61012.1|60997.1|61035.8|61020.8|61041.5|61024.3|61010.7|60995.7|823
1622721300000|2021-06-03 11:55:00|61035|61020|61024.6|61009.6|61037.3|61022.3|61003.1|60985.6|876
1622721600000|2021-06-03 12:00:00|61026.6|61011.6|61029.5|61014.5|61040.5|61024.5|61018.2|61003.2|823
1622721900000|2021-06-03 12:05:00|61028.9|61013.9|61043.5|61028.5|61046.9|61031.9|61019.1|61004.1|784
1622722200000|2021-06-03 12:10:00|61043.3|61028.3|61029.3|61009.3|61046.5|61031.5|61024.8|61005.2|809
1622722500000|2021-06-03 12:15:00|61029.7|61009.7|61055.2|61040.2|61095.9|61075.9|61024.6|61005.9|1101
1622722800000|2021-06-03 12:20:00|61056.7|61041.7|61127.7|61112.7|61138.4|61120.8|61042.1|61025.1|1030
1622723100000|2021-06-03 12:25:00|61127.5|61112.5|61133.2|61113.2|61167.6|61150.2|61124.6|61109.6|1051
1622723400000|2021-06-03 12:30:00|61133.8|61113.8|61125.5|61105.5|61163|61143|61118.2|61100.1|1108
1622723700000|2021-06-03 12:35:00|61123.3|61108.3|61109.4|61094.4|61143.5|61125.3|61109.4|61092.7|983
1622724000000|2021-06-03 12:40:00|61110.1|61095.1|61111.5|61096.5|61134.1|61117.1|61107.2|61089.1|908
1622724300000|2021-06-03 12:45:00|61111.3|61096.3|61123.5|61108.5|61132.6|61117.6|61109.1|61094.1|896
1622724600000|2021-06-03 12:50:00|61122.8|61107.8|61126.9|61111.9|61144.1|61127.5|61112.3|61097.3|867
1622724900000|2021-06-03 12:55:00|61127.6|61112.6|61171.3|61156.3|61181.1|61163.7|61121.8|61106.8|928
1622725200000|2021-06-03 13:00:00|61170.4|61155.4|61166.2|61151.2|61182.6|61165.9|61151.8|61136.8|989
1622725500000|2021-06-03 13:05:00|61166.9|61151.9|61179.4|61164.4|61186.8|61171.3|61152.8|61135.6|923
1622725800000|2021-06-03 13:10:00|61180.3|61165.3|61171|61156|61193.8|61176.6|61164.2|61146.8|965
1622726100000|2021-06-03 13:15:00|61171.3|61156.3|61182.6|61167.6|61190.5|61173.8|61171.3|61154.8|863
1622726400000|2021-06-03 13:20:00|61183.7|61168.7|61183.1|61168.1|61197.1|61180.4|61175.1|61158.6|645
1622726700000|2021-06-03 13:25:00|61183.3|61168.3|61185.4|61170.4|61192.6|61174.5|61172.1|61156.8|691
1622727000000|2021-06-03 13:30:00|61185.5|61170.5|61192.6|61177.6|61221.7|61202.3|61174.9|61155.8|764
1622727300000|2021-06-03 13:35:00|61192.7|61177.7|61217.9|61202.9|61228.6|61212.2|61192.7|61177.7|764
1622727600000|2021-06-03 13:40:00|61221.3|61206.3|61225.7|61205.7|61229.5|61214.5|61200.3|61182.2|741
1622727900000|2021-06-03 13:45:00|61226.1|61206.1|61262.1|61247.1|61266.7|61250.2|61226.1|61206.1|772
1622728200000|2021-06-03 13:50:00|61262|61247|61246.8|61231.8|61283.1|61268.1|61243.4|61227.3|979
1622728500000|2021-06-03 13:55:00|61245.8|61230.8|61232.3|61212.3|61245.8|61230.8|61217.1|61199.3|931
1622728800000|2021-06-03 14:00:00|61232.2|61212.2|61215.8|61200.8|61276.2|61261.2|61213.3|61198.3|1099
1622729100000|2021-06-03 14:05:00|61216.7|61201.7|61250.3|61235.3|61254.8|61239.8|61214|61199|989
1622729400000|2021-06-03 14:10:00|61249.2|61234.2|61277.4|61262.4|61277.6|61262.6|61247|61229.4|938
1622729700000|2021-06-03 14:15:00|61277.2|61262.2|61297.5|61282.5|61312.7|61297.7|61273|61258|913
1622730000000|2021-06-03 14:20:00|61297.3|61282.3|61266|61246|61302.9|61287.9|61263.4|61245.6|878
1622730300000|2021-06-03 14:25:00|61266.2|61246.2|61291|61271|61291|61273.6|61259.6|61240.8|895
1622730600000|2021-06-03 14:30:00|61288.7|61273.7|61273.6|61258.6|61298.8|61282.4|61273.6|61258.6|887
1622730900000|2021-06-03 14:35:00|61273.1|61258.1|61282.3|61267.3|61284.6|61269.5|61263.6|61245.9|788
1622731200000|2021-06-03 14:40:00|61282.2|61267.2|61297.8|61282.8|61300.3|61284.7|61281|61266|769
1622731500000|2021-06-03 14:45:00|61298|61283|61297.1|61282.1|61305.2|61288.7|61283.8|61264.5|878
1622731800000|2021-06-03 14:50:00|61296.6|61281.6|61308.1|61288.1|61310.4|61293|61291.7|61272.9|871
1622732100000|2021-06-03 14:55:00|61308.2|61288.2|61268.9|61253.9|61330.4|61311.3|61264.5|61244.5|990
1622732400000|2021-06-03 15:00:00|61268.5|61253.5|61277.7|61262.7|61292.9|61275.7|61268.5|61252.9|946
1622732700000|2021-06-03 15:05:00|61279.3|61264.3|61282.9|61267.9|61291.5|61274|61269.7|61252|840
1622733000000|2021-06-03 15:10:00|61282.8|61267.8|61314.6|61299.6|61328.6|61308.6|61282.6|61266.4|795
1622733300000|2021-06-03 15:15:00|61314.9|61299.9|61323.2|61303.2|61325.8|61308.4|61313|61295.1|726
1622733600000|2021-06-03 15:20:00|61323|61303|61336|61321|61346.9|61329.3|61307.6|61291.7|910
1622733900000|2021-06-03 15:25:00|61335.4|61320.4|61330.5|61310.5|61341.6|61322.8|61318.6|61299.3|843
1622734200000|2021-06-03 15:30:00|61329.5|61309.5|61331.7|61316.7|61334.6|61317.3|61319.1|61303|745
1622734500000|2021-06-03 15:35:00|61334.1|61314.1|61345.2|61325.2|61346.4|61328.4|61325.2|61307.6|696
1622734800000|2021-06-03 15:40:00|61345|61325|61344.7|61324.7|61353.7|61336.5|61340.8|61323.8|641
1622735100000|2021-06-03 15:45:00|61344.9|61324.9|61347.5|61327.5|61353.9|61336.3|61341.7|61324.1|622
1622735400000|2021-06-03 15:50:00|61347.7|61327.7|61353.1|61333.1|61358.1|61340.6|61342.9|61325|562
1622735700000|2021-06-03 15:55:00|61353|61333|61358.1|61343.1|61362.2|61345.5|61341.4|61324|697
1622736000000|2021-06-03 16:00:00|61358.4|61343.4|61354.8|61334.8|61364.9|61345.3|61340.2|61320.2|778
1622736300000|2021-06-03 16:05:00|61352.5|61337.5|61335.6|61315.6|61354.5|61337.6|61332|61314.3|659
1622736600000|2021-06-03 16:10:00|61335.8|61315.8|61333.1|61318.1|61343.3|61327.2|61327.2|61309|658
1622736900000|2021-06-03 16:15:00|61333.2|61318.2|61346.2|61326.2|61350.7|61332.2|61332.6|61314.5|743
1622737200000|2021-06-03 16:20:00|61346.1|61326.1|61356.4|61341.4|61359.2|61341.4|61340.8|61323.5|650
1622737500000|2021-06-03 16:25:00|61356.5|61341.5|61362.4|61342.4|61365.6|61347.7|61353.9|61335.9|564
1622737800000|2021-06-03 16:30:00|61361.5|61341.5|61356.9|61341.9|61375.1|61356|61356.7|61338.5|663
1622738100000|2021-06-03 16:35:00|61359.7|61339.7|61343.2|61323.2|61360.9|61343.1|61341.3|61322.6|452
1622738400000|2021-06-03 16:40:00|61343|61323|61346.6|61331.6|61348.7|61331.6|61335.3|61317.2|604
1622738700000|2021-06-03 16:45:00|61346.3|61331.3|61334.7|61314.7|61352.6|61335.5|61332.2|61314.7|592
1622739000000|2021-06-03 16:50:00|61335.2|61315.2|61349.2|61329.2|61349.7|61332.4|61329.8|61312.7|582
1622739300000|2021-06-03 16:55:00|61349.1|61329.1|61365.1|61345.1|61374|61355.6|61346.5|61328.9|704
1622739600000|2021-06-03 17:00:00|61362.6|61347.6|61364.3|61344.3|61372.8|61354.5|61355.1|61337.8|654
1622739900000|2021-06-03 17:05:00|61361.5|61346.5|61360.2|61340.2|61371.7|61351.7|61355|61335|529
1622740200000|2021-06-03 17:10:00|61360|61340|61347.1|61332.1|61360.6|61340.6|61344.2|61325.6|666
1622740500000|2021-06-03 17:15:00|61347.3|61332.3|61348.1|61328.1|61359.9|61342.2|61339.1|61320.7|618
1622740800000|2021-06-03 17:20:00|61348.2|61328.2|61349.7|61334.7|61352.4|61335.1|61340.8|61323.2|508
1622741100000|2021-06-03 17:25:00|61349.8|61334.8|61356.3|61336.3|61363.2|61344.4|61345.9|61328.3|558
1622741400000|2021-06-03 17:30:00|61356.8|61336.8|61344.1|61329.1|61363|61343|61343.1|61326.2|530
1622741700000|2021-06-03 17:35:00|61344|61329|61341.3|61321.3|61349.2|61331.7|61335.6|61317.7|491
1622742000000|2021-06-03 17:40:00|61341.2|61321.2|61339.4|61324.4|61345.2|61325.2|61334.6|61316.7|495
1622742300000|2021-06-03 17:45:00|61339.3|61324.3|61344.7|61329.7|61352.1|61334|61335.6|61318.6|584
1622742600000|2021-06-03 17:50:00|61346|61331|61359.3|61344.3|61364.7|61347.8|61344.1|61327.1|569
1622742900000|2021-06-03 17:55:00|61359.4|61344.4|61346.9|61331.9|61363.8|61346.9|61345.8|61329.2|527
1622743200000|2021-06-03 18:00:00|61346.6|61331.6|61354.2|61339.2|61358.9|61340.9|61346.1|61331.1|489
1622743500000|2021-06-03 18:05:00|61354|61339|61341.2|61326.2|61357.8|61340|61337.6|61320.4|493
1622743800000|2021-06-03 18:10:00|61339.5|61324.5|61340.9|61325.9|61351.1|61334.6|61339|61323|508
1622744100000|2021-06-03 18:15:00|61340.4|61325.4|61353.8|61338.8|61356.8|61340.1|61340.4|61325.4|472
1622744400000|2021-06-03 18:20:00|61353.9|61338.9|61350.5|61335.5|61359.8|61342.7|61348.1|61333.1|469
1622744700000|2021-06-03 18:25:00|61350.3|61335.3|61352.3|61337.3|61356.5|61339.7|61347.9|61332.9|467
1622745000000|2021-06-03 18:30:00|61352.4|61337.4|61346.6|61331.6|61360.1|61343.1|61346.4|61331.4|538
1622745300000|2021-06-03 18:35:00|61346.5|61331.5|61336.4|61321.4|61349|61333.9|61335.5|61320.5|443
1622745600000|2021-06-03 18:40:00|61336.8|61321.8|61343.4|61328.4|61345.9|61329.7|61336.8|61321.8|415
1622745900000|2021-06-03 18:45:00|61343.3|61328.3|61331.2|61316.2|61343.4|61328.4|61330|61315|417
1622746200000|2021-06-03 18:50:00|61331.1|61316.1|61336.2|61321.2|61339.4|61323.6|61328.3|61313.3|489
1622746500000|2021-06-03 18:55:00|61336.7|61321.7|61336.6|61321.6|61339|61323.3|61327.7|61311.8|534
1622746800000|2021-06-03 19:00:00|61336|61321|61325.4|61310.4|61337.5|61321.7|61325.2|61308|571
1622747100000|2021-06-03 19:05:00|61325.6|61310.6|61328.5|61313.5|61333.6|61318.6|61323.5|61308.5|508
1622747400000|2021-06-03 19:10:00|61328.3|61313.3|61329.7|61309.7|61330.9|61314.6|61324.2|61308.7|386
1622747700000|2021-06-03 19:15:00|61329.6|61309.6|61322.6|61302.6|61329.6|61311.1|61318.9|61301.2|544
1622748000000|2021-06-03 19:20:00|61322.9|61302.9|61313.4|61298.4|61323.5|61305.7|61312.7|61295.5|487
1622748300000|2021-06-03 19:25:00|61313.2|61298.2|61313.2|61298.2|61321.4|61304.3|61310.6|61293.8|422
1622748600000|2021-06-03 19:30:00|61313.1|61298.1|61300.8|61285.8|61322.1|61305.2|61300.6|61283.8|426
1622748900000|2021-06-03 19:35:00|61301.4|61286.4|61296.2|61281.2|61306.4|61289.7|61293.9|61278.5|487
1622749200000|2021-06-03 19:40:00|61295.9|61280.9|61307.7|61292.7|61307.9|61292.8|61295.8|61278.9|425
1622749500000|2021-06-03 19:45:00|61307.1|61292.1|61310.5|61295.5|61315.7|61298.1|61306.5|61289.1|591
1622749800000|2021-06-03 19:50:00|61312.9|61292.9|61309|61294|61315.1|61299.3|61302|61284.6|563
1622750100000|2021-06-03 19:55:00|61308.3|61293.3|61312.2|61297.2|61317.4|61300.9|61302.8|61285.5|712
1622750400000|2021-06-03 20:00:00|61310.6|61295.6|61327.4|61307.4|61334.2|61315.8|61310.6|61294.4|650
1622750700000|2021-06-03 20:05:00|61327.5|61307.5|61316.8|61296.8|61327.7|61307.7|61314|61296.4|443
1622751000000|2021-06-03 20:10:00|61317.1|61297.1|61317.6|61297.6|61324|61304|61315.1|61296.3|433
1622751300000|2021-06-03 20:15:00|61315.6|61300.6|61317.9|61297.9|61319.6|61300.6|61314.8|61296.1|383
1622751600000|2021-06-03 20:20:00|61317.8|61297.8|61320.2|61300.2|61322.6|61302.6|61316.6|61296.6|251
1622751900000|2021-06-03 20:25:00|61320.1|61300.1|61320.9|61300.9|61321.4|61301.4|61317|61297|246
1622752200000|2021-06-03 20:30:00|61320.8|61300.8|61323.5|61303.5|61323.8|61303.8|61316.3|61298|327
1622752500000|2021-06-03 20:35:00|61323.2|61303.2|61330.7|61310.7|61331.2|61311.2|61321.6|61301.6|321
1622752800000|2021-06-03 20:40:00|61330.8|61310.8|61326.5|61306.5|61331.4|61311.4|61326.5|61306.5|231
1622753100000|2021-06-03 20:45:00|61327|61307|61331|61311|61333.2|61313.2|61326.4|61306.4|286
1622753400000|2021-06-03 20:50:00|61331.4|61311.4|61327.4|61307.4|61335.5|61315.5|61326.5|61306.5|362
1622753700000|2021-06-03 20:55:00|61326|61306|61366.1|61283.2|61420.3|61324.3|61325|61283.2|416
1622754000000|2021-06-03 21:00:00|61336.1|61274.6|61337.7|61306.5|61352|61307.4|61336.1|61274.6|68
1622754300000|2021-06-03 21:05:00|61341.6|61305.9|61340.1|61301.4|61345.6|61311.2|61328.4|61296.5|143
1622754600000|2021-06-03 21:10:00|61340|61304.5|61349.7|61309.6|61352.1|61313.2|61335.2|61286.5|172
1622754900000|2021-06-03 21:15:00|61355.2|61295.8|61344.4|61311.9|61355.3|61317|61321.4|61295.8|192
1622755200000|2021-06-03 21:20:00|61348.7|61311.6|61335.8|61310.1|61348.8|61317.5|61331|61302.7|142
1622755500000|2021-06-03 21:25:00|61335.1|61310.9|61334.7|61314.7|61349.9|61314.7|61331.8|61298|95
1622755800000|2021-06-03 21:30:00|61334.1|61314.1|61334|61314|61353|61316.3|61329.4|61300.3|165
1622756100000|2021-06-03 21:35:00|61335|61315|61336.3|61312.2|61346.8|61316.1|61334.4|61306.5|151
1622756400000|2021-06-03 21:40:00|61333.1|61313.1|61339.9|61310.4|61346|61315|61333.1|61301.4|116
1622756700000|2021-06-03 21:45:00|61340.4|61309.9|61332|61312|61341.4|61315|61331.5|61306.5|127
1622757000000|2021-06-03 21:50:00|61336.1|61309.8|61334.4|61310.8|61341.9|61315.3|61329.8|61306.4|135
1622757300000|2021-06-03 21:55:00|61332.9|61311.6|61332.8|61312.8|61338|61314.2|61330.7|61309.7|123
1622757600000|2021-06-03 22:00:00|61333.1|61313.1|61325.2|61305.2|61334|61313.1|61322.2|61302.2|408
1622757900000|2021-06-03 22:05:00|61325.1|61305.1|61323.6|61303.6|61331.1|61311.1|61323.4|61303.4|320
1622758200000|2021-06-03 22:10:00|61323.5|61303.5|61326.5|61306.5|61329.5|61309.5|61321.9|61301.9|387
1622758500000|2021-06-03 22:15:00|61326.3|61306.3|61323.6|61303.6|61326.3|61306.3|61322.4|61302.4|266
1622758800000|2021-06-03 22:20:00|61323.7|61303.7|61327.2|61307.2|61329|61309|61322.7|61302.7|535
1622759100000|2021-06-03 22:25:00|61326.1|61306.1|61325|61305|61326.5|61306.5|61322.7|61302.7|450
1622759400000|2021-06-03 22:30:00|61325.1|61305.1|61323.7|61303.7|61327.6|61307.6|61321.1|61301.1|420
1622759700000|2021-06-03 22:35:00|61324.1|61304.1|61323.4|61303.4|61324.4|61304.4|61319.4|61299.4|360
1622760000000|2021-06-03 22:40:00|61323.5|61303.5|61320.3|61300.3|61324.4|61304.4|61317.9|61297.9|355
1622760300000|2021-06-03 22:45:00|61322.1|61302.1|61317.9|61297.9|61322.1|61302.1|61316.9|61296.9|246
1622760600000|2021-06-03 22:50:00|61317.2|61297.2|61315.8|61295.8|61319.5|61299.5|61314.7|61294.7|265
1622760900000|2021-06-03 22:55:00|61316.4|61296.4|61312.4|61292.4|61320|61300|61312.1|61292.1|216
1622761200000|2021-06-03 23:00:00|61312.7|61292.7|61319.3|61299.3|61320|61300|61310.9|61290.9|297
1622761500000|2021-06-03 23:05:00|61319.5|61299.5|61317.3|61297.3|61322.9|61302.9|61315.5|61295.5|222
1622761800000|2021-06-03 23:10:00|61317.4|61297.4|61316.1|61296.1|61318.1|61298.1|61313.2|61293.2|233
1622762100000|2021-06-03 23:15:00|61316.9|61296.9|61314.7|61294.7|61317.7|61297.7|61314.6|61294.6|233
1622762400000|2021-06-03 23:20:00|61315|61295|61316.9|61296.9|61317.1|61297.1|61313|61293|194
1622762700000|2021-06-03 23:25:00|61317|61297|61316.6|61296.6|61318.2|61298.2|61313.4|61293.4|267
1622763000000|2021-06-03 23:30:00|61316.7|61296.7|61315.4|61295.4|61319|61299|61313|61293|285
1622763300000|2021-06-03 23:35:00|61314.9|61294.9|61310.5|61290.5|61317.1|61297.1|61310.3|61290.3|318
1622763600000|2021-06-03 23:40:00|61310.9|61290.9|61311.9|61291.9|61313.3|61293.3|61308.1|61288.1|224
1622763900000|2021-06-03 23:45:00|61312.5|61292.5|61311.2|61291.2|61313.3|61293.3|61306.5|61286.5|312
1622764200000|2021-06-03 23:50:00|61310.1|61290.1|61312.2|61292.2|61313.2|61293.2|61307.3|61287.3|343
1622764500000|2021-06-03 23:55:00|61311.9|61291.9|61317.6|61297.6|61319|61299|61311.9|61291.9|324
1622764800000|2021-06-04 00:00:00|61317.9|61297.9|61356.1|61336.1|61359|61339|61316.9|61296.9|701
1622765100000|2021-06-04 00:05:00|61357|61337|61363.7|61343.7|61368.7|61348.7|61351.8|61331.8|593
1622765400000|2021-06-04 00:10:00|61362.4|61342.4|61363.7|61343.7|61377|61357|61357.8|61337.8|686
1622765700000|2021-06-04 00:15:00|61363.6|61343.6|61384.4|61364.4|61394.5|61374.5|61363|61343|692
1622766000000|2021-06-04 00:20:00|61384.8|61364.8|61354.8|61334.8|61385.1|61365.1|61352.5|61332.5|670
1622766300000|2021-06-04 00:25:00|61355.2|61335.2|61347.2|61327.2|61357.1|61337.1|61347.1|61327.1|609
1622766600000|2021-06-04 00:30:00|61347.3|61327.3|61352|61332|61362.4|61342.4|61347.3|61327.3|679
1622766900000|2021-06-04 00:35:00|61351.4|61331.4|61339.8|61319.8|61351.8|61331.8|61337.6|61317.6|521
1622767200000|2021-06-04 00:40:00|61340.2|61320.2|61341.5|61321.5|61346.1|61326.1|61337|61317|522
1622767500000|2021-06-04 00:45:00|61341.4|61321.4|61332.8|61312.8|61348.8|61328.8|61332.1|61312.1|669
1622767800000|2021-06-04 00:50:00|61332.7|61312.7|61340|61320|61340.5|61320.5|61324.6|61304.6|782
1622768100000|2021-06-04 00:55:00|61339.9|61319.9|61328.7|61308.7|61343.2|61323.2|61317|61297|704
1622768400000|2021-06-04 01:00:00|61328.8|61308.8|61321.2|61301.2|61334.2|61314.2|61317.5|61297.5|740
1622768700000|2021-06-04 01:05:00|61321|61301|61326.4|61306.4|61329.1|61309.1|61316.4|61296.4|672
1622769000000|2021-06-04 01:10:00|61326.1|61306.1|61321.4|61301.4|61327|61307|61314.6|61294.6|700
1622769300000|2021-06-04 01:15:00|61321.2|61301.2|61327.2|61307.2|61329.5|61309.5|61314|61294|652
1622769600000|2021-06-04 01:20:00|61327.1|61307.1|61328.4|61308.4|61332.5|61312.5|61319.9|61299.9|637
1622769900000|2021-06-04 01:25:00|61327.8|61307.8|61334.1|61314.1|61334.3|61314.3|61321.2|61301.2|627
1622770200000|2021-06-04 01:30:00|61334.3|61314.3|61335.3|61315.3|61343.2|61323.2|61328.2|61308.2|768
1622770500000|2021-06-04 01:35:00|61335.2|61315.2|61340.2|61320.2|61344.6|61324.6|61332|61312|703
1622770800000|2021-06-04 01:40:00|61339.8|61319.8|61329.3|61309.3|61347.1|61327.1|61327.5|61307.5|712
1622771100000|2021-06-04 01:45:00|61329.1|61309.1|61332.5|61312.5|61334|61314|61322.7|61302.7|579
1622771400000|2021-06-04 01:50:00|61332.3|61312.3|61341.4|61321.4|61344.1|61324.1|61329.7|61309.7|578
1622771700000|2021-06-04 01:55:00|61341.2|61321.2|61354.8|61334.8|61357.9|61337.9|61336.8|61316.8|783
1622772000000|2021-06-04 02:00:00|61353.9|61333.9|61351.5|61331.5|61364.2|61344.2|61348.3|61328.3|735
1622772300000|2021-06-04 02:05:00|61351.7|61331.7|61354.5|61334.5|61363|61343|61350.6|61330.6|647
1622772600000|2021-06-04 02:10:00|61354.4|61334.4|61346.2|61326.2|61354.6|61334.6|61343.1|61323.1|596
1622772900000|2021-06-04 02:15:00|61346.3|61326.3|61359.1|61339.1|61359.5|61339.5|61342.6|61322.6|572
1622773200000|2021-06-04 02:20:00|61359.3|61339.3|61351|61331|61359.4|61339.4|61345.9|61325.9|501
1622773500000|2021-06-04 02:25:00|61351.2|61331.2|61350.1|61330.1|61352.7|61332.7|61345.7|61325.7|515
1622773800000|2021-06-04 02:30:00|61350|61330|61357.1|61337.1|61358.4|61338.4|61345.8|61325.8|510
1622774100000|2021-06-04 02:35:00|61356.9|61336.9|61365.6|61345.6|61369.6|61349.6|61356.5|61336.5|521
1622774400000|2021-06-04 02:40:00|61366.8|61346.8|61369.7|61349.7|61373.8|61353.8|61364.5|61344.5|618
1622774700000|2021-06-04 02:45:00|61369.4|61349.4|61376.4|61356.4|61378.9|61358.9|61365.2|61345.2|606
1622775000000|2021-06-04 02:50:00|61376.6|61356.6|61373.2|61353.2|61376.6|61356.6|61368.8|61348.8|519
1622775300000|2021-06-04 02:55:00|61373.1|61353.1|61366.1|61346.1|61373.9|61353.9|61360.2|61340.2|553
1622775600000|2021-06-04 03:00:00|61365.8|61345.8|61366.2|61346.2|61370.1|61350.1|61359.9|61342.4|471
1622775900000|2021-06-04 03:05:00|61366.1|61346.1|61373.7|61353.7|61373.7|61356.1|61360.1|61342.7|557
1622776200000|2021-06-04 03:10:00|61373.9|61353.9|61374.9|61354.9|61377.4|61357.4|61368.1|61348.5|474
1622776500000|2021-06-04 03:15:00|61375|61355|61386.6|61366.6|61387.1|61369|61374.9|61354.9|558
1622776800000|2021-06-04 03:20:00|61386.4|61366.4|61377|61357|61387.1|61369.3|61376|61356.9|557
1622777100000|2021-06-04 03:25:00|61377.1|61357.1|61381.6|61361.6|61383.9|61365.4|61375.7|61356|455
1622777400000|2021-06-04 03:30:00|61381.3|61361.3|61382.2|61362.2|61383|61365.9|61377.3|61360.2|450
1622777700000|2021-06-04 03:35:00|61382|61362|61383.9|61363.9|61385.7|61367.2|61378.6|61361.3|412
1622778000000|2021-06-04 03:40:00|61383.6|61363.6|61381.5|61361.5|61386.6|61368.2|61376|61358.4|440
1622778300000|2021-06-04 03:45:00|61381.3|61361.3|61389.3|61369.3|61391.5|61372.2|61381.3|61361.3|475
1622778600000|2021-06-04 03:50:00|61389.7|61369.7|61386.7|61366.7|61389.9|61371.7|61384|61365.9|455
1622778900000|2021-06-04 03:55:00|61386.6|61366.6|61394.3|61374.3|61394.9|61374.9|61383.8|61365.8|411
1622779200000|2021-06-04 04:00:00|61393.2|61373.2|61393.7|61373.7|61399.4|61379.8|61389.6|61370.8|526
1622779500000|2021-06-04 04:05:00|61393.6|61373.6|61394.2|61374.2|61397.2|61379.6|61388.7|61370.8|446
1622779800000|2021-06-04 04:10:00|61393.8|61373.8|61402.2|61382.2|61404.5|61384.5|61392.5|61372.5|550
1622780100000|2021-06-04 04:15:00|61401.9|61381.9|61397.9|61382.9|61407|61389.2|61397.9|61379.2|464
1622780400000|2021-06-04 04:20:00|61397.8|61382.8|61396.9|61376.9|61402.2|61383.7|61390.1|61372.7|551
1622780700000|2021-06-04 04:25:00|61396.8|61376.8|61389|61374|61398.2|61380.5|61388.7|61369.5|435
1622781000000|2021-06-04 04:30:00|61389.3|61374.3|61389.5|61374.5|61394.4|61377|61386.2|61367.5|455
1622781300000|2021-06-04 04:35:00|61388.7|61373.7|61390.9|61370.9|61397.4|61377.7|61388.6|61370.8|501
1622781600000|2021-06-04 04:40:00|61391.3|61371.3|61394.9|61374.9|61397|61378.8|61391.3|61371.3|389
1622781900000|2021-06-04 04:45:00|61394.7|61374.7|61390.4|61370.4|61395|61377.2|61384.2|61366.9|418
1622782200000|2021-06-04 04:50:00|61390.1|61370.1|61404|61384|61406.6|61388.8|61388.6|61368.6|521
1622782500000|2021-06-04 04:55:00|61404.1|61384.1|61399.7|61379.7|61407.8|61389.5|61399|61379.6|475
1622782800000|2021-06-04 05:00:00|61400.5|61380.5|61402.5|61382.5|61403.6|61385.7|61395.1|61376.7|474
1622783100000|2021-06-04 05:05:00|61402.4|61382.4|61407.8|61387.8|61408.8|61390.4|61399.9|61382|409
1622783400000|2021-06-04 05:10:00|61407.5|61387.5|61413.9|61393.9|61416.5|61396.9|61406.9|61387.5|445
1622783700000|2021-06-04 05:15:00|61414|61394|61401.5|61381.5|61414.9|61394.9|61399.7|61381.1|454
1622784000000|2021-06-04 05:20:00|61401.6|61381.6|61399.4|61384.4|61405.7|61387.8|61398.4|61381.2|417
1622784300000|2021-06-04 05:25:00|61399.6|61384.6|61413.1|61393.1|61415.5|61397.9|61399.6|61382|459
1622784600000|2021-06-04 05:30:00|61412.9|61392.9|61410.1|61390.1|61415.9|61395.9|61405.1|61387.6|598
1622784900000|2021-06-04 05:35:00|61409.2|61389.2|61417|61397|61422|61402|61407.4|61388.6|507
1622785200000|2021-06-04 05:40:00|61417.2|61397.2|61424|61404|61430.6|61413.5|61413.1|61394.8|556
1622785500000|2021-06-04 05:45:00|61423.8|61403.8|61421.6|61401.6|61428.6|61410.3|61418.4|61401.1|543
1622785800000|2021-06-04 05:50:00|61421.7|61401.7|61426.5|61406.5|61431.6|61411.6|61419.9|61400|577
1622786100000|2021-06-04 05:55:00|61426.7|61406.7|61430.3|61415.3|61444.7|61427.7|61426.1|61406.1|593
1622786400000|2021-06-04 06:00:00|61432.8|61412.8|61427.1|61407.1|61439.1|61421.8|61416|61398.7|752
1622786700000|2021-06-04 06:05:00|61427.8|61407.8|61428.9|61408.9|61438.8|61421.7|61423.7|61405.6|774
1622787000000|2021-06-04 06:10:00|61429.4|61409.4|61429.7|61414.7|61442.7|61425.2|61423.7|61405.9|791
1622787300000|2021-06-04 06:15:00|61431|61416|61431.3|61416.3|61438|61421.6|61422.5|61407.5|628
1622787600000|2021-06-04 06:20:00|61431.1|61416.1|61437.8|61417.8|61443.8|61427.1|61427.7|61410.4|615
1622787900000|2021-06-04 06:25:00|61434.8|61419.8|61441.1|61426.1|61448.7|61431.6|61423.3|61407.8|659
1622788200000|2021-06-04 06:30:00|61439.1|61424.1|61431.7|61416.7|61439.2|61424.2|61422.7|61407.7|664
1622788500000|2021-06-04 06:35:00|61431.8|61416.8|61425.3|61410.3|61439.4|61424.4|61425.1|61410.1|698
1622788800000|2021-06-04 06:40:00|61425.8|61410.8|61403.4|61388.4|61425.8|61410.8|61401.9|61386.9|709
1622789100000|2021-06-04 06:45:00|61403.5|61388.5|61404.6|61389.6|61410.1|61395.1|61399.7|61384.7|736
1622789400000|2021-06-04 06:50:00|61404.4|61389.4|61411.6|61396.6|61422.2|61407.2|61399.4|61384.4|663
1622789700000|2021-06-04 06:55:00|61411.9|61396.9|61401.4|61386.4|61416.3|61401.3|61399.7|61384.7|604
1622790000000|2021-06-04 07:00:00|61401.8|61386.8|61388.5|61373.5|61402.7|61387.7|61376.5|61360|852
1622790300000|2021-06-04 07:05:00|61388.9|61373.9|61408.2|61393.2|61411.2|61396.2|61388.5|61372.8|755
1622790600000|2021-06-04 07:10:00|61407.2|61392.2|61401.1|61386.1|61421.6|61406.6|61393.1|61375.2|716
1622790900000|2021-06-04 07:15:00|61401.2|61386.2|61392.7|61377.7|61402.3|61387.3|61387.7|61372.7|651
1622791200000|2021-06-04 07:20:00|61392.9|61377.9|61396.1|61381.1|61416|61399.7|61391.2|61376.2|820
1622791500000|2021-06-04 07:25:00|61397.6|61382.6|61424.5|61409.5|61440.5|61425.5|61396.1|61381.1|812
1622791800000|2021-06-04 07:30:00|61423.2|61408.2|61404.4|61389.4|61424.8|61409.8|61399.2|61384.2|731
1622792100000|2021-06-04 07:35:00|61404.2|61389.2|61395.9|61380.9|61405.4|61390.4|61388.2|61373.2|612
1622792400000|2021-06-04 07:40:00|61395.7|61380.7|61387.4|61372.4|61405.4|61390.4|61385.9|61370.9|670
1622792700000|2021-06-04 07:45:00|61387|61372|61388.5|61373.5|61397.4|61382.4|61385.8|61370.8|652
1622793000000|2021-06-04 07:50:00|61388.6|61373.6|61390.6|61375.6|61404.2|61389.2|61377.1|61362.1|728
1622793300000|2021-06-04 07:55:00|61390.2|61375.2|61400.9|61385.9|61402|61387|61385.3|61370.3|655
1622793600000|2021-06-04 08:00:00|61401|61386|61395.2|61380.2|61412.2|61397.2|61394.5|61379.5|751
1622793900000|2021-06-04 08:05:00|61395.3|61380.3|61405.5|61390.5|61418.9|61403.9|61394.3|61379.3|736
1622794200000|2021-06-04 08:10:00|61405.3|61390.3|61411.2|61396.2|61413|61398|61399.9|61384.9|670
1622794500000|2021-06-04 08:15:00|61411|61396|61413.1|61398.1|61414.8|61399.8|61406.3|61391.3|629
1622794800000|2021-06-04 08:20:00|61413.4|61398.4|61405.4|61390.4|61414.1|61399.1|61394.1|61379.1|703
1622795100000|2021-06-04 08:25:00|61405.3|61390.3|61412.3|61397.3|61415.3|61400.3|61396.6|61381.6|642
1622795400000|2021-06-04 08:30:00|61412.1|61397.1|61404.3|61389.3|61412.1|61397.1|61399.2|61384.2|624
1622795700000|2021-06-04 08:35:00|61404.4|61389.4|61382.5|61367.5|61405.4|61390.4|61381.1|61366.1|665
1622796000000|2021-06-04 08:40:00|61382.8|61367.8|61386.9|61371.9|61391.3|61376.3|61381.1|61365.9|637
1622796300000|2021-06-04 08:45:00|61386.7|61371.7|61395.8|61380.8|61399.6|61384.6|61385.7|61370.7|686
1622796600000|2021-06-04 08:50:00|61396|61381|61409.4|61394.4|61411.7|61396.7|61395.6|61380.6|706
1622796900000|2021-06-04 08:55:00|61409.5|61394.5|61409|61389|61412.5|61397.5|61397|61382|669
1622797200000|2021-06-04 09:00:00|61409.3|61389.3|61400.8|61385.8|61416.5|61401.5|61400.1|61385.1|685
1622797500000|2021-06-04 09:05:00|61400.9|61385.9|61409.2|61394.2|61413.4|61398.4|61400.3|61383.4|614
1622797800000|2021-06-04 09:10:00|61409.3|61394.3|61415.4|61400.4|61421.3|61406.3|61407|61392|561
1622798100000|2021-06-04 09:15:00|61415.7|61400.7|61415.8|61400.8|61419.2|61404.2|61409.9|61394.9|607
1622798400000|2021-06-04 09:20:00|61415.7|61400.7|61418.1|61403.1|61423.3|61408.3|61413.5|61397.4|595
1622798700000|2021-06-04 09:25:00|61418.2|61403.2|61419.3|61404.3|61423.6|61408.6|61412.3|61397.3|572
1622799000000|2021-06-04 09:30:00|61419.2|61404.2|61419.7|61404.7|61423.6|61408.6|61412|61396.4|520
1622799300000|2021-06-04 09:35:00|61419.3|61404.3|61417.8|61402.8|61425.6|61410.6|61414.7|61399.7|508
1622799600000|2021-06-04 09:40:00|61418.1|61403.1|61398.3|61383.3|61421.8|61404.6|61398|61383|494
1622799900000|2021-06-04 09:45:00|61398.2|61383.2|61397.9|61382.9|61410.3|61395.3|61393.4|61378.4|615
1622800200000|2021-06-04 09:50:00|61398.6|61383.6|61397.4|61382.4|61400.6|61385.6|61389.5|61374.5|584
1622800500000|2021-06-04 09:55:00|61397|61382|61389.1|61374.1|61397|61382|61381.8|61366.8|619
1622800800000|2021-06-04 10:00:00|61389.2|61374.2|61390.2|61375.2|61392.5|61377.5|61376.9|61361.9|608
1622801100000|2021-06-04 10:05:00|61390|61375|61386.7|61371.7|61396.6|61379.3|61383.4|61368.4|422
1622801400000|2021-06-04 10:10:00|61386.9|61371.9|61392.8|61377.8|61393.4|61378.4|61386.1|61371.1|507
1622801700000|2021-06-04 10:15:00|61392.4|61377.4|61405.3|61390.3|61405.3|61390.3|61386.7|61371.5|512
1622802000000|2021-06-04 10:20:00|61405.4|61390.4|61395.1|61380.1|61406.6|61391.2|61392|61377|601
1622802300000|2021-06-04 10:25:00|61395.5|61380.5|61405.6|61390.6|61408.6|61393.6|61394.9|61379.9|453
1622802600000|2021-06-04 10:30:00|61405.7|61390.7|61414.2|61399.2|61415.7|61400.7|61405.4|61390.4|648
1622802900000|2021-06-04 10:35:00|61414.8|61399.8|61416.6|61401.6|61417.7|61402.7|61411.3|61396.3|587
1622803200000|2021-06-04 10:40:00|61416.5|61401.5|61417|61402|61417.6|61402.6|61413.1|61398.1|531
1622803500000|2021-06-04 10:45:00|61417.1|61402.1|61432.2|61417.2|61436.9|61421.9|61416.5|61401.5|667
1622803800000|2021-06-04 10:50:00|61432|61417|61437.3|61422.3|61443.2|61425.4|61429.3|61414.3|651
1622804100000|2021-06-04 10:55:00|61437.2|61422.2|61430.6|61415.6|61450.3|61433.6|61430.3|61415.3|717
1622804400000|2021-06-04 11:00:00|61430.5|61415.5|61417|61402|61431.5|61416.5|61414.1|61399.1|620
1622804700000|2021-06-04 11:05:00|61416.8|61401.8|61428.8|61413.8|61432.9|61417.9|61410.3|61395.3|710
1622805000000|2021-06-04 11:10:00|61430.7|61415.7|61423.6|61408.6|61432.2|61417.2|61420.2|61405.2|671
1622805300000|2021-06-04 11:15:00|61423.7|61408.7|61413.3|61398.3|61429.9|61414.9|61411.8|61396.8|595
1622805600000|2021-06-04 11:20:00|61413.4|61398.4|61404.6|61389.6|61419.5|61404.5|61399|61384|527
1622805900000|2021-06-04 11:25:00|61404.5|61389.5|61389.3|61374.3|61405|61390|61388.6|61373.6|617
1622806200000|2021-06-04 11:30:00|61388.2|61373.2|61395.1|61380.1|61396.6|61381.6|61385.8|61370.8|646
1622806500000|2021-06-04 11:35:00|61394.6|61379.6|61400.9|61385.9|61403.3|61388.3|61388.6|61373.6|588
1622806800000|2021-06-04 11:40:00|61401|61386|61408.5|61393.5|61412.8|61397.6|61394|61378.1|595
1622807100000|2021-06-04 11:45:00|61408.8|61393.8|61391.2|61376.2|61409.6|61394.6|61390.3|61375.3|619
1622807400000|2021-06-04 11:50:00|61392|61377|61385.4|61370.4|61399.5|61384.5|61374.5|61358.5|735
1622807700000|2021-06-04 11:55:00|61385.5|61370.5|61401.9|61386.9|61402.2|61387.2|61383.4|61368.4|775
1622808000000|2021-06-04 12:00:00|61402.3|61387.3|61381.8|61366.8|61403|61388|61375.4|61360.4|715
1622808300000|2021-06-04 12:05:00|61381.9|61366.9|61386.8|61371.8|61387|61372|61376.3|61361.3|754
1622808600000|2021-06-04 12:10:00|61386.5|61371.5|61380.7|61365.7|61389.5|61374.5|61372.4|61355.4|774
1622808900000|2021-06-04 12:15:00|61378.7|61363.7|61386.1|61371.1|61390.6|61375.6|61373.1|61358.1|714
1622809200000|2021-06-04 12:20:00|61386.2|61371.2|61372.4|61357.4|61395.8|61380.8|61372.4|61354.4|731
1622809500000|2021-06-04 12:25:00|61372.3|61357.3|61389.8|61371.9|61409.8|61389.8|61365.2|61347.7|895
1622809800000|2021-06-04 12:30:00|61388.9|61371.2|61190.5|61170.5|61388.9|61371.2|61176.5|61156.5|1168
1622810100000|2021-06-04 12:35:00|61190.6|61170.6|61259.2|61239.2|61269.8|61249.8|61190.5|61170.6|1127
1622810400000|2021-06-04 12:40:00|61254.4|61239.4|61218.4|61198.4|61279.2|61259.2|61213.7|61193.7|1081
1622810700000|2021-06-04 12:45:00|61218.7|61198.7|61180.5|61165.5|61226.6|61206.6|61162.7|61144.7|1107
1622811000000|2021-06-04 12:50:00|61184.6|61164.6|61147.1|61132.1|61202.4|61185.8|61136.2|61121.2|1076
1622811300000|2021-06-04 12:55:00|61147.5|61132.5|61126.6|61111.6|61150.3|61135.3|61093.3|61074.6|1054
1622811600000|2021-06-04 13:00:00|61126.7|61111.7|61109.6|61094.6|61140.1|61125.1|61103|61085.9|1011
1622811900000|2021-06-04 13:05:00|61109.7|61094.7|61132.1|61117.1|61139.3|61124.3|61108.5|61093.5|959
1622812200000|2021-06-04 13:10:00|61131.8|61116.8|61137.4|61122.4|61156.2|61139.6|61119.4|61104.4|937
1622812500000|2021-06-04 13:15:00|61137.7|61122.7|61116.8|61101.8|61140.4|61122.7|61112.3|61097.3|878
1622812800000|2021-06-04 13:20:00|61116.4|61101.4|61095.1|61080.1|61119.1|61104.1|61092.5|61077.5|864
1622813100000|2021-06-04 13:25:00|61095.2|61080.2|61088.8|61073.8|61110.7|61095.7|61082.7|61067.7|695
1622813400000|2021-06-04 13:30:00|61087.1|61072.1|61086.9|61071.9|61096.5|61080.3|61078|61062.7|717
1622813700000|2021-06-04 13:35:00|61085.7|61070.7|61075.9|61060.9|61086.8|61071.8|61067.6|61052.6|690
1622814000000|2021-06-04 13:40:00|61076.3|61061.3|61084.5|61069.5|61095.6|61079.8|61075.9|61060.9|640
1622814300000|2021-06-04 13:45:00|61083.9|61068.9|61077.2|61062.2|61087.8|61072.8|61067.2|61052.2|762
1622814600000|2021-06-04 13:50:00|61076.8|61061.8|61070.9|61055.9|61076.8|61061.8|61056.4|61041.4|856
1622814900000|2021-06-04 13:55:00|61071.1|61056.1|61065.8|61045.8|61074.2|61059.2|61060.5|61045.4|878
1622815200000|2021-06-04 14:00:00|61065.7|61045.7|61089.5|61074.5|61093.5|61076|61036.8|61018.6|1004
1622815500000|2021-06-04 14:05:00|61089.7|61074.7|61082.8|61067.8|61104.2|61089.2|61070.4|61053.9|910
1622815800000|2021-06-04 14:10:00|61083.1|61068.1|61092.5|61077.5|61093|61078|61070.5|61055|772
1622816100000|2021-06-04 14:15:00|61093.8|61078.8|61111.8|61096.8|61120.4|61105.4|61087.9|61072.9|839
1622816400000|2021-06-04 14:20:00|61111.7|61096.7|61115.3|61100.3|61134.5|61117.5|61106.5|61090.1|837
1622816700000|2021-06-04 14:25:00|61115.2|61100.2|61115.9|61100.9|61134|61119|61112.4|61097.4|801
1622817000000|2021-06-04 14:30:00|61116.7|61101.7|61076.5|61061.5|61122.2|61107.2|61072.8|61057.8|908
1622817300000|2021-06-04 14:35:00|61076.3|61061.3|61089.9|61074.9|61090.8|61075.8|61071.8|61056.8|758
1622817600000|2021-06-04 14:40:00|61089.4|61074.4|61116.8|61101.8|61120|61105|61088|61073|801
1622817900000|2021-06-04 14:45:00|61116.9|61101.9|61110.4|61095.4|61122.1|61107.1|61096.2|61081.2|772
1622818200000|2021-06-04 14:50:00|61110.6|61095.6|61146.2|61131.2|61152|61134.2|61110|61094.3|865
1622818500000|2021-06-04 14:55:00|61146|61131|61148.6|61133.6|61155.6|61140.6|61128|61113|952
1622818800000|2021-06-04 15:00:00|61148.5|61133.5|61145.3|61130.3|61157.7|61142.7|61127.6|61112.6|899
1622819100000|2021-06-04 15:05:00|61143.1|61128.1|61147.3|61132.3|61150.9|61135.9|61132.1|61117.1|693
1622819400000|2021-06-04 15:10:00|61146.2|61131.2|61131.4|61116.4|61153.1|61138.1|61129.9|61114.9|629
1622819700000|2021-06-04 15:15:00|61131.9|61116.9|61124.6|61109.6|61131.9|61116.9|61113.5|61098.5|742
1622820000000|2021-06-04 15:20:00|61124.7|61109.7|61127.5|61112.5|61134.2|61119.2|61114.1|61099.1|643
1622820300000|2021-06-04 15:25:00|61127.6|61112.6|61122.5|61107.5|61135.4|61120.4|61121.2|61106.2|608
1622820600000|2021-06-04 15:30:00|61123.9|61108.9|61107.6|61092.6|61124.9|61109.9|61106.5|61091.5|731
1622820900000|2021-06-04 15:35:00|61107.5|61092.5|61109.8|61094.8|61114.7|61099.7|61098.2|61083.2|764
1622821200000|2021-06-04 15:40:00|61109.7|61094.7|61127.8|61112.8|61129.8|61114.8|61107.7|61092.7|732
1622821500000|2021-06-04 15:45:00|61127|61112|61129.2|61114.2|61133.5|61118.5|61123.1|61108.1|637
1622821800000|2021-06-04 15:50:00|61129.4|61114.4|61131.6|61116.6|61134.5|61119.5|61123.5|61108.5|596
1622822100000|2021-06-04 15:55:00|61131.7|61116.7|61103.2|61088.2|61132.3|61117.3|61100.6|61085.6|634
1622822400000|2021-06-04 16:00:00|61103.6|61088.6|61109.1|61094.1|61112.6|61097.4|61102.4|61087.4|606
1622822700000|2021-06-04 16:05:00|61109.2|61094.2|61109.2|61094.2|61116.6|61101.6|61104.4|61087.4|598
1622823000000|2021-06-04 16:10:00|61107.8|61092.8|61103.3|61088.3|61108|61093|61091.5|61076.5|740
1622823300000|2021-06-04 16:15:00|61102.8|61087.8|61117.4|61102.4|61122.3|61107.3|61102.1|61086.2|739
1622823600000|2021-06-04 16:20:00|61117.3|61102.3|61107.1|61092.1|61117.6|61102.6|61106.4|61090.5|618
1622823900000|2021-06-04 16:25:00|61107|61092|61124.8|61109.8|61132|61114.4|61104.9|61087.6|600
1622824200000|2021-06-04 16:30:00|61125|61110|61140.1|61125.1|61142.3|61125.2|61119.6|61104.6|661
1622824500000|2021-06-04 16:35:00|61140.2|61125.2|61145.8|61130.8|61158.1|61140.7|61137.3|61122.3|655
1622824800000|2021-06-04 16:40:00|61145.7|61130.7|61136.5|61121.5|61148.7|61131.7|61135.6|61118.5|527
1622825100000|2021-06-04 16:45:00|61136.6|61121.6|61137.5|61117.5|61140.6|61123.6|61131.7|61115.3|452
1622825400000|2021-06-04 16:50:00|61137.6|61117.6|61157.4|61137.4|61157.8|61137.8|61133|61114.6|635
1622825700000|2021-06-04 16:55:00|61157.1|61137.1|61161.3|61146.3|61165.8|61148.3|61144.6|61126.7|632
1622826000000|2021-06-04 17:00:00|61160.8|61145.8|61153.2|61138.2|61161.4|61145.8|61151.1|61134.3|623
1622826300000|2021-06-04 17:05:00|61153.4|61138.4|61146.8|61131.8|61158.7|61141.5|61146.8|61128.2|494
1622826600000|2021-06-04 17:10:00|61150.7|61130.7|61151.1|61136.1|61155.9|61140.5|61145.9|61128|576
1622826900000|2021-06-04 17:15:00|61151|61136|61154.8|61139.8|61161.5|61144.2|61151|61134.2|466
1622827200000|2021-06-04 17:20:00|61154.3|61139.3|61146.1|61126.1|61163.9|61148.9|61143.3|61125.7|524
1622827500000|2021-06-04 17:25:00|61146.2|61126.2|61156.4|61141.4|61159.1|61144.1|61140.7|61123.9|606
1622827800000|2021-06-04 17:30:00|61156.1|61141.1|61161.3|61146.3|61166.7|61151.7|61156.1|61138|446
1622828100000|2021-06-04 17:35:00|61161|61146|61155.4|61140.4|61161.3|61146|61151|61133|457
1622828400000|2021-06-04 17:40:00|61155.1|61140.1|61158.8|61143.8|61160|61145|61152.3|61134.8|512
1622828700000|2021-06-04 17:45:00|61158.3|61143.3|61153.1|61138.1|61160.7|61144.7|61149.3|61130.5|516
1622829000000|2021-06-04 17:50:00|61153.2|61138.2|61155.3|61140.3|61155.9|61140.9|61148|61131.8|344
1622829300000|2021-06-04 17:55:00|61154.8|61139.8|61152.4|61137.4|61159.6|61143.6|61152.1|61134.1|405
1622829600000|2021-06-04 18:00:00|61152.2|61137.2|61147.5|61132.5|61153.4|61137.5|61145.3|61129.2|456
1622829900000|2021-06-04 18:05:00|61147.7|61132.7|61155.9|61140.9|61156.1|61141.1|61142.7|61124.9|383
1622830200000|2021-06-04 18:10:00|61155.1|61140.1|61158.5|61143.5|61161.6|61143.9|61151.7|61134.1|466
1622830500000|2021-06-04 18:15:00|61158.4|61143.4|61165.8|61145.8|61166.1|61148.9|61152|61137|485
1622830800000|2021-06-04 18:20:00|61165.7|61145.7|61160.9|61140.9|61169.1|61154.1|61154.6|61137.6|437
1622831100000|2021-06-04 18:25:00|61161|61141|61157.7|61142.7|61161.1|61142.7|61150.2|61134.1|431
1622831400000|2021-06-04 18:30:00|61157.4|61142.4|61155.8|61135.8|61158.2|61142.4|61145.9|61128.7|555
1622831700000|2021-06-04 18:35:00|61155.7|61135.7|61146.6|61126.6|61160|61140|61140.6|61123.8|523
1622832000000|2021-06-04 18:40:00|61146.5|61126.5|61149.1|61129.1|61151|61133.3|61141.7|61124.5|495
1622832300000|2021-06-04 18:45:00|61149|61129|61146.7|61126.7|61151.9|61132.9|61143.7|61126.3|437
1622832600000|2021-06-04 18:50:00|61144.1|61129.1|61135.7|61120.7|61147.4|61129.8|61131.7|61114.7|569
1622832900000|2021-06-04 18:55:00|61135.9|61120.9|61142.3|61127.3|61148.6|61130.4|61130.2|61113.2|569
1622833200000|2021-06-04 19:00:00|61141.8|61126.8|61145.6|61130.6|61150.1|61132.3|61138.2|61121.3|524
1622833500000|2021-06-04 19:05:00|61145.9|61130.9|61151.9|61131.9|61152.2|61132.4|61142.7|61124.4|399
1622833800000|2021-06-04 19:10:00|61151.7|61131.7|61139.8|61119.8|61152.1|61133.6|61133.4|61115.7|430
1622834100000|2021-06-04 19:15:00|61139.9|61119.9|61133.9|61113.9|61144|61126.2|61132.8|61112.8|379
1622834400000|2021-06-04 19:20:00|61133.7|61113.7|61137|61117|61144.4|61126.3|61130.8|61112.1|451
1622834700000|2021-06-04 19:25:00|61137.2|61117.2|61131.7|61111.7|61140.2|61120.2|61130.8|61111.5|416
1622835000000|2021-06-04 19:30:00|61131.6|61111.6|61131.1|61116.1|61134.3|61116.6|61128.6|61110.9|356
1622835300000|2021-06-04 19:35:00|61131.3|61116.3|61139.8|61119.8|61142.2|61122.6|61129.5|61111.6|375
1622835600000|2021-06-04 19:40:00|61139.9|61119.9|61136.6|61116.6|61142.7|61124.3|61136.3|61116.4|468
1622835900000|2021-06-04 19:45:00|61136.5|61116.5|61134.4|61114.4|61137.1|61117.1|61129.4|61109.4|525
1622836200000|2021-06-04 19:50:00|61134.3|61114.3|61128.8|61108.8|61134.5|61114.5|61128.1|61108.1|497
1622836500000|2021-06-04 19:55:00|61128.6|61108.6|61126.6|61106.6|61132.1|61114.2|61122.6|61104.2|741
1622836800000|2021-06-04 20:00:00|61128|61108|61130.7|61110.7|61132.1|61114.9|61122.8|61103.1|549
1622837100000|2021-06-04 20:05:00|61130.1|61110.1|61126.3|61111.3|61132.8|61113.8|61125.1|61107.3|341
1622837400000|2021-06-04 20:10:00|61126.5|61111.5|61121.5|61101.5|61129.1|61111.8|61120.9|61100.9|329
1622837700000|2021-06-04 20:15:00|61121.7|61101.7|61133.8|61113.8|61135.6|61117.3|61120|61100|295
1622838000000|2021-06-04 20:20:00|61133.6|61113.6|61128.6|61108.6|61133.7|61113.7|61127.4|61107.4|253
1622838300000|2021-06-04 20:25:00|61128.3|61108.3|61135.7|61115.7|61137.5|61117.5|61125.4|61107|278
1622838600000|2021-06-04 20:30:00|61135.8|61115.8|61128|61108|61135.8|61115.8|61126.2|61106.2|311
1622838900000|2021-06-04 20:35:00|61128.1|61108.1|61131.9|61111.9|61133.1|61113.1|61128.1|61108.1|279
1622839200000|2021-06-04 20:40:00|61130.9|61110.9|61129.5|61109.5|61132|61112|61125.8|61105.8|208
1622839500000|2021-06-04 20:45:00|61129.8|61109.8|61144.4|61124.4|61150.6|61130.6|61126|61106|368
1622839800000|2021-06-04 20:50:00|61144.2|61124.2|61141.3|61121.3|61147.4|61127.4|61137.9|61117.9|327
1622840100000|2021-06-04 20:55:00|61140.8|61120.8|61140.4|61120.4|61144.7|61124.7|61132.4|61112.4|218
1623009600000|2021-06-06 20:00:00|61164.7|61134.7|61220.9|61109.9|61220.9|61134.7|61156.6|61109.9|4
1623009900000|2021-06-06 20:05:00|61156.6|61126.6|61156.6|61126.6|61156.6|61126.6|61156.6|61126.6|1
1623010200000|2021-06-06 20:10:00|61164.7|61134.7|61164.7|61134.7|61164.7|61134.7|61164.7|61134.7|1
1623010800000|2021-06-06 20:20:00|61221.1|61110.1|61221.1|61110.1|61221.1|61110.1|61221.1|61110.1|1
1623011100000|2021-06-06 20:25:00|61164.7|61134.7|61164.7|61134.7|61164.7|61134.7|61164.7|61134.7|1
1623011400000|2021-06-06 20:30:00|61156.6|61126.6|61158.7|61128.7|61164.7|61134.7|61156.6|61126.6|3
1623011700000|2021-06-06 20:35:00|61164.8|61134.8|61156.6|61126.6|61164.8|61134.8|61156.6|61126.6|2
1623012000000|2021-06-06 20:40:00|61164.7|61134.7|61156.6|61126.6|61164.7|61134.7|61156.6|61126.6|2
1623012600000|2021-06-06 20:50:00|61156.4|61126.4|61156.6|61126.6|61156.6|61126.6|61156.4|61126.4|3
1623013200000|2021-06-06 21:00:00|61159.3|61129.3|61151|61121|61159.3|61129.3|61148|61118|5
1623013500000|2021-06-06 21:05:00|61158.3|61128.3|61149.3|61119.3|61164.1|61134.1|61146.5|61116.5|72
1623013800000|2021-06-06 21:10:00|61150.6|61120.6|61153.8|61123.8|61163.5|61133.5|61148.9|61118.9|64
1623014100000|2021-06-06 21:15:00|61156.6|61126.6|61146.3|61116.3|61178.9|61126.6|61144.3|61089.6|70
1623014400000|2021-06-06 21:20:00|61146.5|61116.5|61143.8|61113.8|61146.5|61116.5|61143.8|61113.8|6
1623014700000|2021-06-06 21:25:00|61145.7|61115.7|61149.2|61119.2|61149.8|61119.8|61143.8|61113.8|10
1623015000000|2021-06-06 21:30:00|61146.4|61116.4|61151.6|61121.6|61156.6|61126.6|61145|61115|31
1623015300000|2021-06-06 21:35:00|61152.2|61122.2|61150.3|61120.3|61158.8|61128.8|61148.9|61118.9|45
1623015600000|2021-06-06 21:40:00|61155.1|61125.1|61155.1|61125.1|61155.1|61125.1|61152.5|61122.5|93
1623015900000|2021-06-06 21:45:00|61154.6|61124.6|61157.5|61123.7|61158.8|61127.2|61152.5|61116|120
1623016200000|2021-06-06 21:50:00|61157.3|61123.9|61159.6|61120.6|61162.2|61127|61152.8|61117.1|48
1623016500000|2021-06-06 21:55:00|61159.7|61120.2|61148.8|61109.1|61161|61126|61147.5|61109|182
1623016800000|2021-06-06 22:00:00|61148.1|61106.5|61148.1|61128.1|61155.5|61130.6|61133.4|61101.9|504
1623017100000|2021-06-06 22:05:00|61147.8|61127.8|61143|61123|61148.8|61128.8|61131.2|61111.2|356
1623017400000|2021-06-06 22:10:00|61142.5|61122.5|61152.9|61132.9|61154.3|61134.3|61139.5|61119.5|344
1623017700000|2021-06-06 22:15:00|61153.2|61133.2|61153.2|61133.2|61155.2|61135.2|61147.2|61127.2|308
1623018000000|2021-06-06 22:20:00|61153.3|61133.3|61140.6|61120.6|61153.4|61133.4|61138.2|61118.2|313
1623018300000|2021-06-06 22:25:00|61140.1|61120.1|61142.6|61122.6|61146.8|61126.8|61138.1|61118.1|281
1623018600000|2021-06-06 22:30:00|61142.8|61122.8|61144.3|61124.3|61148.5|61128.5|61141.1|61121.1|345
1623018900000|2021-06-06 22:35:00|61144.6|61124.6|61145.6|61125.6|61149.9|61129.9|61142.8|61122.8|304
1623019200000|2021-06-06 22:40:00|61145.5|61125.5|61148.8|61128.8|61148.8|61128.8|61144.9|61124.9|220
1623019500000|2021-06-06 22:45:00|61148.6|61128.6|61151.4|61131.4|61153.9|61133.9|61146.9|61126.9|244
1623019800000|2021-06-06 22:50:00|61151.2|61131.2|61151.6|61131.6|61152.6|61132.6|61149|61129|164
1623020100000|2021-06-06 22:55:00|61151.8|61131.8|61151|61131|61152.2|61132.2|61145.8|61125.8|182
1623020400000|2021-06-06 23:00:00|61150.9|61130.9|61150.3|61130.3|61154.3|61134.3|61147.1|61128|253
1623020700000|2021-06-06 23:05:00|61150.2|61130.2|61150.9|61130.9|61152.6|61133.6|61147.4|61130|217
1623021000000|2021-06-06 23:10:00|61151.1|61131.1|61151.1|61131.1|61154|61135.9|61148.6|61130.1|198
1623021300000|2021-06-06 23:15:00|61150.6|61130.6|61144.6|61124.6|61151.5|61131.5|61141.7|61124.2|194
1623021600000|2021-06-06 23:20:00|61144.5|61124.5|61144.1|61124.1|61148.4|61130.6|61143.7|61123.7|218
1623021900000|2021-06-06 23:25:00|61144|61124|61143.7|61123.7|61144.3|61124.3|61141.2|61121.2|190
1623022200000|2021-06-06 23:30:00|61143.8|61123.8|61143.4|61123.4|61145.1|61125.1|61141.4|61121.4|237
1623022500000|2021-06-06 23:35:00|61143.3|61123.3|61143.3|61123.3|61145.3|61125.5|61140.1|61122.3|241
1623022800000|2021-06-06 23:40:00|61143.5|61123.5|61142.4|61122.4|61144.4|61125.1|61140.1|61121.9|299
1623023100000|2021-06-06 23:45:00|61142.5|61122.5|61143.2|61123.2|61144.3|61124.3|61142|61122|221
1623023400000|2021-06-06 23:50:00|61142.8|61122.8|61134.5|61114.5|61143|61123|61134.4|61114.4|276
1623023700000|2021-06-06 23:55:00|61134.4|61114.4|61137.3|61117.3|61137.8|61117.8|61130.9|61111.5|350
1623024000000|2021-06-07 00:00:00|61137.4|61117.4|61137.3|61117.3|61147.6|61127.6|61136.6|61116.6|699
1623024300000|2021-06-07 00:05:00|61137.4|61117.4|61109.3|61089.3|61137.7|61117.7|61106.4|61086.4|771
1623024600000|2021-06-07 00:10:00|61109.5|61089.5|61120.6|61100.6|61120.9|61100.9|61108.8|61088.8|518
1623024900000|2021-06-07 00:15:00|61120.2|61100.2|61123.9|61103.9|61126|61106|61114.6|61094.6|619
1623025200000|2021-06-07 00:20:00|61124|61104|61128|61108|61129.7|61109.7|61124|61104|523
1623025500000|2021-06-07 00:25:00|61127.8|61107.8|61122.8|61102.8|61128.8|61108.8|61121|61101|410
1623025800000|2021-06-07 00:30:00|61122.9|61102.9|61124.8|61104.8|61127.8|61107.8|61119.3|61101.6|385
1623026100000|2021-06-07 00:35:00|61124.3|61104.3|61123.2|61103.2|61126.3|61106.3|61122.2|61102.2|314
1623026400000|2021-06-07 00:40:00|61123|61103|61125.5|61105.5|61128.1|61108.1|61121.5|61101.5|428
1623026700000|2021-06-07 00:45:00|61125.4|61105.4|61124.2|61104.2|61128.3|61110.2|61119.6|61099.6|514
1623027000000|2021-06-07 00:50:00|61124.5|61104.5|61130|61110|61131.1|61111.1|61114.3|61094.3|643
1623027300000|2021-06-07 00:55:00|61130.7|61110.7|61133.9|61113.9|61135.7|61117.3|61130.4|61110.4|488
1623027600000|2021-06-07 01:00:00|61134|61114|61145.6|61125.6|61148.3|61128.3|61132.7|61112.7|784
1623027900000|2021-06-07 01:05:00|61145.7|61125.7|61151.1|61131.1|61154|61134|61139.6|61119.6|707
1623028200000|2021-06-07 01:10:00|61150.9|61130.9|61154.1|61134.1|61155.4|61136.1|61149.9|61129.9|570
1623028500000|2021-06-07 01:15:00|61154.4|61134.4|61154.3|61134.3|61155.8|61135.8|61146.9|61126.9|519
1623028800000|2021-06-07 01:20:00|61154.2|61134.2|61145.5|61125.5|61156|61136|61142.3|61122.3|532
1623029100000|2021-06-07 01:25:00|61145.4|61125.4|61151.6|61131.6|61154|61135.3|61142|61123.1|524
1623029400000|2021-06-07 01:30:00|61151.3|61131.3|61166.5|61146.5|61170.9|61150.9|61150.9|61131.2|655
1623029700000|2021-06-07 01:35:00|61166.4|61146.4|61170|61150|61170.3|61150.3|61162.1|61144|526
1623030000000|2021-06-07 01:40:00|61169.9|61149.9|61162.3|61142.3|61170.6|61150.6|61160.3|61142.2|681
1623030300000|2021-06-07 01:45:00|61162.6|61142.6|61164.3|61144.3|61169.8|61149.8|61160.2|61141.5|599
1623030600000|2021-06-07 01:50:00|61164|61144|61165.8|61145.8|61167|61147|61152.3|61132.3|661
1623030900000|2021-06-07 01:55:00|61165.5|61145.5|61165|61145|61169|61149|61160.3|61140.3|615
1623031200000|2021-06-07 02:00:00|61165.3|61145.3|61164.9|61144.9|61167.7|61147.7|61157.1|61137.1|648
1623031500000|2021-06-07 02:05:00|61164.7|61144.7|61154.3|61139.3|61165.6|61146.8|61153.4|61136.4|555
1623031800000|2021-06-07 02:10:00|61154.1|61139.1|61160.1|61140.1|61163.1|61143.3|61153.5|61136.9|511
1623032100000|2021-06-07 02:15:00|61159.9|61139.9|61158.2|61138.2|61164.7|61144.7|61154.5|61134.5|556
1623032400000|2021-06-07 02:20:00|61158.1|61138.1|61157.4|61137.4|61160|61141.2|61151.5|61134.5|481
1623032700000|2021-06-07 02:25:00|61157.3|61137.3|61156.5|61136.5|61160|61141|61149.8|61132.1|487
1623033000000|2021-06-07 02:30:00|61156.4|61136.4|61146.2|61126.2|61156.5|61137.2|61146|61126.2|596
1623033300000|2021-06-07 02:35:00|61146.5|61126.5|61147.5|61127.5|61152|61132|61142|61122|637
1623033600000|2021-06-07 02:40:00|61147.6|61127.6|61152.7|61132.7|61154.7|61135.5|61145.5|61127.2|603
1623033900000|2021-06-07 02:45:00|61152.5|61132.5|61151|61136|61155.7|61136.8|61150|61131.6|474
1623034200000|2021-06-07 02:50:00|61150.9|61135.9|61154.2|61134.2|61157.3|61139.8|61150.3|61131.2|510
1623034500000|2021-06-07 02:55:00|61154.3|61134.3|61155|61135|61156|61137.7|61151.5|61132.3|570
1623034800000|2021-06-07 03:00:00|61154.9|61134.9|61144.2|61124.2|61159.7|61140.9|61144.2|61124.2|516
1623035100000|2021-06-07 03:05:00|61144.3|61124.3|61141.4|61121.4|61149.3|61129.6|61139.2|61121.4|541
1623035400000|2021-06-07 03:10:00|61141.9|61121.9|61140.3|61120.3|61143.3|61123.6|61136.5|61116.5|444
1623035700000|2021-06-07 03:15:00|61140.4|61120.4|61137.6|61117.6|61141.7|61122.7|61135.4|61117.4|510
1623036000000|2021-06-07 03:20:00|61137.7|61117.7|61135.3|61120.3|61140|61120.5|61134.5|61116.8|443
1623036300000|2021-06-07 03:25:00|61135.4|61120.4|61138.2|61118.2|61142.9|61123.1|61135.1|61116.4|398
1623036600000|2021-06-07 03:30:00|61137.9|61117.9|61135|61115|61139.2|61120.4|61131.3|61114.2|458
1623036900000|2021-06-07 03:35:00|61134.7|61114.7|61133.3|61113.3|61135.6|61117.7|61126.9|61108.9|471
1623037200000|2021-06-07 03:40:00|61133.2|61113.2|61132.9|61112.9|61136|61117.3|61129.7|61112.3|440
1623037500000|2021-06-07 03:45:00|61132.5|61112.5|61135.6|61115.6|61138.1|61119|61129.6|61111.9|428
1623037800000|2021-06-07 03:50:00|61135.7|61115.7|61135.1|61115.1|61138.3|61120|61132.4|61114.5|492
1623038100000|2021-06-07 03:55:00|61135.2|61115.2|61132.6|61112.6|61137.9|61117.9|61129.2|61112.2|519
1623038400000|2021-06-07 04:00:00|61132.7|61112.7|61135.2|61115.2|61136.7|61118.1|61132.2|61112.5|422
1623038700000|2021-06-07 04:05:00|61135.1|61115.1|61139.6|61119.6|61140.1|61120.1|61132.2|61114.3|386
1623039000000|2021-06-07 04:10:00|61139.9|61119.9|61143.3|61123.3|61145.3|61125.3|61138.2|61118.2|485
1623039300000|2021-06-07 04:15:00|61143.2|61123.2|61146.6|61126.6|61148.8|61130.4|61138.7|61121.8|391
1623039600000|2021-06-07 04:20:00|61146.7|61126.7|61140.2|61120.2|61146.8|61126.8|61136.4|61119.3|409
1623039900000|2021-06-07 04:25:00|61139.8|61119.8|61129.9|61109.9|61140.1|61121.8|61129.6|61109.6|395
1623040200000|2021-06-07 04:30:00|61130.2|61110.2|61124.8|61104.8|61132|61112.2|61123.6|61104.6|484
1623040500000|2021-06-07 04:35:00|61124.9|61104.9|61117.3|61102.3|61126.3|61107.9|61117.3|61100.2|458
1623040800000|2021-06-07 04:40:00|61117.8|61102.8|61122.5|61102.5|61123.3|61105.2|61117.4|61099.7|284
1623041100000|2021-06-07 04:45:00|61122.4|61102.4|61119.2|61099.2|61128.5|61110.4|61119.2|61099.2|405
1623041400000|2021-06-07 04:50:00|61119.3|61099.3|61120.2|61100.2|61123.6|61103.6|61114.7|61096.6|430
1623041700000|2021-06-07 04:55:00|61120.4|61100.4|61131.1|61111.1|61133.1|61113.2|61117.5|61099.7|376
1623042000000|2021-06-07 05:00:00|61131.2|61111.2|61137.8|61117.8|61138.1|61120|61128.8|61110.6|443
1623042300000|2021-06-07 05:05:00|61137.5|61117.5|61135.5|61120.5|61140.5|61121.4|61132.6|61115.1|388
1623042600000|2021-06-07 05:10:00|61135.4|61120.4|61140.6|61120.6|61144.2|61125.6|61134.8|61117.7|454
1623042900000|2021-06-07 05:15:00|61140.9|61120.9|61151.2|61131.2|61154.6|61135.2|61139.4|61120.3|346
1623043200000|2021-06-07 05:20:00|61151.1|61131.1|61145.4|61130.4|61153|61133.4|61145.2|61127.7|394
1623043500000|2021-06-07 05:25:00|61145.2|61130.2|61153.9|61138.9|61158.2|61140.5|61144.7|61127.7|461
1623043800000|2021-06-07 05:30:00|61154|61139|61159.9|61139.9|61163.7|61145.9|61153.9|61136.4|443
1623044100000|2021-06-07 05:35:00|61159.7|61139.7|61155|61140|61164|61146.7|61154.2|61137.1|455
1623044400000|2021-06-07 05:40:00|61154.9|61139.9|61151.4|61136.4|61162.1|61144.3|61150.1|61132.9|439
1623044700000|2021-06-07 05:45:00|61151.1|61136.1|61156.5|61141.5|61160.5|61142.2|61151.1|61133.2|542
1623045000000|2021-06-07 05:50:00|61157|61142|61164.7|61144.7|61165.4|61145.4|61151.6|61134.2|523
1623045300000|2021-06-07 05:55:00|61164.8|61144.8|61180|61160|61181.2|61161.4|61161.5|61144.4|590
1623045600000|2021-06-07 06:00:00|61179.7|61159.7|61178.2|61158.2|61187.5|61169.8|61171.6|61153.3|707
1623045900000|2021-06-07 06:05:00|61178.1|61158.1|61184.1|61164.1|61184.5|61164.5|61170.6|61152.2|661
1623046200000|2021-06-07 06:10:00|61184|61164|61170.1|61150.1|61192.8|61172.8|61167.5|61150|624
1623046500000|2021-06-07 06:15:00|61170.4|61150.4|61167.6|61147.6|61171.6|61151.6|61157.6|61138.2|548
1623046800000|2021-06-07 06:20:00|61167.3|61147.3|61195.3|61175.3|61197.8|61177.8|61164.8|61147.3|640
1623047100000|2021-06-07 06:25:00|61196|61176|61187|61172|61200.7|61181.2|61186.2|61171.2|591
1623047400000|2021-06-07 06:30:00|61187.3|61172.3|61176.9|61161.9|61188.2|61173.2|61176.1|61159.7|486
1623047700000|2021-06-07 06:35:00|61177.1|61162.1|61179.4|61164.4|61186.6|61171.6|61174.1|61159.1|533
1623048000000|2021-06-07 06:40:00|61179.7|61164.7|61193.6|61178.6|61201.4|61186.4|61179.2|61164.2|651
1623048300000|2021-06-07 06:45:00|61193.7|61178.7|61196.2|61181.2|61203.3|61188.3|61193.5|61178.5|573
1623048600000|2021-06-07 06:50:00|61196.1|61181.1|61207.4|61192.4|61208.4|61193.4|61187.3|61172.3|614
1623048900000|2021-06-07 06:55:00|61207.1|61192.1|61205.1|61190.1|61210.9|61195.9|61202.5|61187.5|604
1623049200000|2021-06-07 07:00:00|61205.5|61190.5|61231.1|61216.1|61231.7|61216.7|61201.9|61186.9|793
1623049500000|2021-06-07 07:05:00|61230.8|61215.8|61242|61227|61243.5|61228.5|61225.4|61210.4|725
1623049800000|2021-06-07 07:10:00|61242.2|61227.2|61228.2|61213.2|61242.7|61227.7|61221.7|61206.7|741
1623050100000|2021-06-07 07:15:00|61227.9|61212.9|61240.8|61225.8|61241.7|61226.7|61223.7|61208.7|699
1623050400000|2021-06-07 07:20:00|61239.9|61224.9|61198|61183|61240.6|61225.6|61195.7|61180.7|714
1623050700000|2021-06-07 07:25:00|61198.7|61183.7|61187.9|61172.9|61199.6|61184.6|61171.9|61154.9|839
1623051000000|2021-06-07 07:30:00|61188|61173|61187.9|61172.9|61197.1|61180.7|61180.5|61165.5|727
1623051300000|2021-06-07 07:35:00|61188.3|61173.3|61164.5|61149.5|61188.8|61173.8|61160.2|61145.2|680
1623051600000|2021-06-07 07:40:00|61164.9|61149.9|61150.1|61135.1|61170.1|61155.1|61147.9|61132.6|760
1623051900000|2021-06-07 07:45:00|61150.2|61135.2|61151.3|61136.3|61156|61141|61136.2|61121.2|751
1623052200000|2021-06-07 07:50:00|61151.1|61136.1|61144|61129|61158.2|61143.2|61141.9|61126.9|715
1623052500000|2021-06-07 07:55:00|61143.6|61128.6|61128.8|61113.8|61143.7|61128.7|61128.4|61112.3|679
1623052800000|2021-06-07 08:00:00|61129.2|61114.2|61145.4|61130.4|61151.6|61136.6|61129.2|61114.2|778
1623053100000|2021-06-07 08:05:00|61145.5|61130.5|61173.2|61158.2|61175.1|61160.1|61139.9|61124.9|851
1623053400000|2021-06-07 08:10:00|61173.4|61158.4|61160.9|61145.9|61186|61171|61158.8|61143.8|801
1623053700000|2021-06-07 08:15:00|61160.6|61145.6|61168.5|61153.5|61178.6|61163.6|61160.6|61145.6|729
1623054000000|2021-06-07 08:20:00|61168.9|61153.9|61183.2|61168.2|61190.1|61175.1|61167.1|61152.1|660
1623054300000|2021-06-07 08:25:00|61183.3|61168.3|61181.4|61166.4|61188.3|61173.3|61178|61163|652
1623054600000|2021-06-07 08:30:00|61181.5|61166.5|61195.7|61180.7|61205.8|61190.8|61180.2|61165.2|684
1623054900000|2021-06-07 08:35:00|61195|61180|61179.5|61164.5|61196.4|61181.4|61176.4|61161.4|684
1623055200000|2021-06-07 08:40:00|61179.3|61164.3|61178.1|61163.1|61180.9|61165.9|61167.6|61152.1|600
1623055500000|2021-06-07 08:45:00|61178|61163|61177.9|61162.9|61183.9|61168.9|61170.1|61155.1|532
1623055800000|2021-06-07 08:50:00|61177.8|61162.8|61155.6|61140.6|61178.9|61163.9|61154.7|61139.7|646
1623056100000|2021-06-07 08:55:00|61154.8|61139.8|61155.3|61140.3|61168.5|61153.5|61145.6|61130.6|791
1623056400000|2021-06-07 09:00:00|61155.6|61140.6|61158.1|61143.1|61167|61152|61152.2|61137.2|673
1623056700000|2021-06-07 09:05:00|61158.2|61143.2|61186|61171|61188.2|61173.2|61155.6|61140.6|576
1623057000000|2021-06-07 09:10:00|61185.8|61170.8|61195.5|61180.5|61198.6|61183.6|61183.6|61168.6|701
1623057300000|2021-06-07 09:15:00|61195.7|61180.7|61179.5|61164.5|61202.5|61187.5|61179.1|61164.1|669
1623057600000|2021-06-07 09:20:00|61180.1|61165.1|61174.5|61159.5|61181.2|61165.7|61164.3|61149.3|681
1623057900000|2021-06-07 09:25:00|61174.9|61159.9|61182.6|61167.6|61183.9|61168.9|61168.7|61152.3|590
1623058200000|2021-06-07 09:30:00|61183.2|61168.2|61180.5|61165.5|61186.7|61171.7|61175.1|61160.1|625
1623058500000|2021-06-07 09:35:00|61180.4|61165.4|61169.1|61154.1|61184|61169|61163.2|61148.2|596
1623058800000|2021-06-07 09:40:00|61168.7|61153.7|61160.3|61145.3|61169.1|61154.1|61154.8|61139.8|501
1623059100000|2021-06-07 09:45:00|61160.5|61145.5|61157.3|61142.3|61165.1|61150.1|61154.6|61139.6|434
1623059400000|2021-06-07 09:50:00|61157.1|61142.1|61147.7|61132.7|61158.3|61143.3|61143.6|61128.6|480
1623059700000|2021-06-07 09:55:00|61147.8|61132.8|61161.3|61146.3|61166.9|61151.9|61145.1|61130.1|604
1623060000000|2021-06-07 10:00:00|61161.9|61146.9|61170.6|61155.6|61174.3|61159.3|61159.1|61144.1|480
1623060300000|2021-06-07 10:05:00|61170.7|61155.7|61167.2|61152.2|61172.5|61157.5|61165|61150|523
1623060600000|2021-06-07 10:10:00|61167|61152|61153.7|61138.7|61169.9|61154.9|61152.2|61137.2|497
1623060900000|2021-06-07 10:15:00|61154|61139|61173.7|61158.7|61179.7|61164.7|61152.5|61137.5|519
1623061200000|2021-06-07 10:20:00|61173.9|61158.9|61172.3|61157.3|61184.5|61169.5|61171.1|61156.1|501
1623061500000|2021-06-07 10:25:00|61172.2|61157.2|61196.8|61181.8|61196.9|61181.9|61168|61153|649
1623061800000|2021-06-07 10:30:00|61196.7|61181.7|61207.8|61192.8|61214.3|61199.3|61196.7|61181.7|688
1623062100000|2021-06-07 10:35:00|61208|61193|61198.2|61183.2|61212.1|61195.3|61197.6|61182.6|593
1623062400000|2021-06-07 10:40:00|61198.3|61183.3|61190.5|61175.5|61199.1|61184.1|61187.5|61172.5|542
1623062700000|2021-06-07 10:45:00|61190.6|61175.6|61191|61176|61197.2|61182.2|61190.5|61175.5|529
1623063000000|2021-06-07 10:50:00|61191.1|61176.1|61184.7|61169.7|61193.7|61178.7|61182.8|61167.8|549
1623063300000|2021-06-07 10:55:00|61184.5|61169.5|61186.4|61171.4|61190|61175|61180.4|61165.4|483
1623063600000|2021-06-07 11:00:00|61186.5|61171.5|61183.5|61168.5|61191.9|61176.9|61181|61166|532
1623063900000|2021-06-07 11:05:00|61183.3|61168.3|61182.3|61167.3|61187|61172|61173.1|61158.1|588
1623064200000|2021-06-07 11:10:00|61182.2|61167.2|61171.7|61156.7|61184.3|61169.3|61171.6|61156.6|497
1623064500000|2021-06-07 11:15:00|61171.5|61156.5|61178.8|61163.8|61180.8|61165.8|61168|61153|467
1623064800000|2021-06-07 11:20:00|61177.1|61162.1|61169.5|61154.5|61177.1|61162.1|61162.5|61147.5|530
1623065100000|2021-06-07 11:25:00|61169.6|61154.6|61150.4|61135.4|61169.7|61154.7|61150.1|61135.1|504
1623065400000|2021-06-07 11:30:00|61150|61135|61116.9|61101.9|61150|61135|61085.9|61068.9|950
1623065700000|2021-06-07 11:35:00|61117|61102|61141|61126|61149.1|61134.1|61116.6|61101.6|741
1623066000000|2021-06-07 11:40:00|61140.9|61125.9|61148.9|61133.9|61157|61142|61135.5|61120.5|684
1623066300000|2021-06-07 11:45:00|61148.7|61133.7|61117.6|61102.6|61149.2|61134.2|61117.1|61102.1|666
1623066600000|2021-06-07 11:50:00|61117.8|61102.8|61126.6|61111.6|61131.4|61116|61117.1|61102.1|610
1623066900000|2021-06-07 11:55:00|61127.4|61112.4|61145.4|61125.4|61147.3|61131.3|61122.5|61107.5|802
1623067200000|2021-06-07 12:00:00|61145.2|61125.2|61136.5|61121.5|61154.8|61136.7|61127.6|61112.6|728
1623067500000|2021-06-07 12:05:00|61136|61121|61154.4|61139.4|61158.1|61140.3|61135.7|61120.7|684
1623067800000|2021-06-07 12:10:00|61154.3|61139.3|61159.3|61144.3|61165.8|61150.8|61152.2|61137.2|610
1623068100000|2021-06-07 12:15:00|61159.8|61144.8|61152.1|61137.1|61163.5|61148.5|61151.5|61136.5|631
1623068400000|2021-06-07 12:20:00|61151.3|61136.3|61148.5|61133.5|61160.3|61145.3|61144.2|61129.2|606
1623068700000|2021-06-07 12:25:00|61148.3|61133.3|61129.9|61114.9|61153.7|61138.3|61129.6|61114.6|619
1623069000000|2021-06-07 12:30:00|61129.7|61114.7|61138.2|61123.2|61145.6|61130.6|61121.3|61104.3|656
1623069300000|2021-06-07 12:35:00|61138|61123|61130.9|61115.9|61138.7|61123.7|61127.1|61112.1|656
1623069600000|2021-06-07 12:40:00|61130.2|61115.2|61142.9|61127.9|61146.9|61129.8|61129.3|61114.3|654
1623069900000|2021-06-07 12:45:00|61142.7|61127.7|61145.3|61130.3|61151.5|61136.5|61139|61123|594
1623070200000|2021-06-07 12:50:00|61145.2|61130.2|61128.3|61113.3|61153.8|61138.3|61126.6|61109|677
1623070500000|2021-06-07 12:55:00|61128.6|61113.6|61148.7|61133.7|61152.1|61135.7|61124.9|61108|689
1623070800000|2021-06-07 13:00:00|61148.9|61133.9|61155.2|61140.2|61158.9|61143.9|61145.4|61130.4|748
1623071100000|2021-06-07 13:05:00|61155.3|61140.3|61148.7|61133.7|61156.7|61141.7|61139.8|61123.6|627
1623071400000|2021-06-07 13:10:00|61148.8|61133.8|61117|61097|61151.7|61134.9|61109.6|61093.3|726
1623071700000|2021-06-07 13:15:00|61117.3|61097.3|61112|61097|61132.6|61114.3|61109.7|61090.4|749
1623072000000|2021-06-07 13:20:00|61112.1|61097.1|61098.7|61083.7|61114.8|61097.2|61093.8|61077|796
1623072300000|2021-06-07 13:25:00|61098.9|61083.9|61086.9|61066.9|61101.2|61086.2|61080.6|61063.6|611
1623072600000|2021-06-07 13:30:00|61087.3|61067.3|61087.1|61072.1|61109.1|61092.6|61081.5|61063.8|701
1623072900000|2021-06-07 13:35:00|61087.2|61072.2|61117.3|61102.3|61118.2|61103.2|61080.3|61062.9|663
1623073200000|2021-06-07 13:40:00|61121.6|61106.6|61087.3|61072.3|61126.7|61111.7|61086.2|61068.5|794
1623073500000|2021-06-07 13:45:00|61087.1|61072.1|61079.4|61064.4|61089.2|61074.2|61076.3|61059|773
1623073800000|2021-06-07 13:50:00|61079.2|61064.2|61070.3|61055.3|61084.2|61067.8|61066.9|61051.5|857
1623074100000|2021-06-07 13:55:00|61070.7|61055.7|61058.4|61043.4|61073.7|61058.7|61056.8|61041.8|902
1623074400000|2021-06-07 14:00:00|61058.8|61043.8|61077.2|61062.2|61100|61082.2|61058.3|61043.3|879
1623074700000|2021-06-07 14:05:00|61076.9|61061.9|61067|61052|61084.1|61069.1|61061.3|61046.3|622
1623075000000|2021-06-07 14:10:00|61066.6|61051.6|61061.5|61046.5|61069.8|61054.8|61056.4|61041.4|692
1623075300000|2021-06-07 14:15:00|61060.8|61045.8|61080.9|61065.9|61083.5|61066.6|61055.9|61040.9|736
1623075600000|2021-06-07 14:20:00|61080.8|61065.8|61062.1|61047.1|61080.9|61065.9|61057.6|61042.6|748
1623075900000|2021-06-07 14:25:00|61062.4|61047.4|61057|61042|61075|61058.3|61056.6|61041.6|666
1623076200000|2021-06-07 14:30:00|61057.4|61042.4|61058.8|61038.8|61068.7|61053.7|61040.4|61023.5|802
1623076500000|2021-06-07 14:35:00|61058.7|61038.7|61053.9|61038.9|61064.5|61047|61049|61031.4|694
1623076800000|2021-06-07 14:40:00|61056.6|61036.6|61027.3|61012.3|61056.6|61039|61017.5|60999.6|848
1623077100000|2021-06-07 14:45:00|61025.7|61010.7|61028.9|61008.9|61036.8|61019.6|61021.1|61003.2|760
1623077400000|2021-06-07 14:50:00|61028.8|61008.8|61036.8|61021.8|61042.2|61024.7|61016.6|61000.6|930
1623077700000|2021-06-07 14:55:00|61036.7|61021.7|61021|61006|61040.7|61023.8|61007.2|60987.2|967
1623078000000|2021-06-07 15:00:00|61020.6|61005.6|61010.5|60995.5|61033.4|61018.4|61006.2|60991.2|870
1623078300000|2021-06-07 15:05:00|61010.6|60995.6|60992.1|60977.1|61010.9|60995.6|60984.8|60967.6|724
1623078600000|2021-06-07 15:10:00|60992.2|60977.2|60982.7|60967.7|60992.3|60977.3|60976|60961|711
1623078900000|2021-06-07 15:15:00|60982.6|60967.6|60991.1|60971.1|60991.2|60975.6|60976.9|60959.7|592
1623079200000|2021-06-07 15:20:00|60991.7|60971.7|60985.1|60970.1|60992.2|60974.3|60982.3|60965.6|537
1623079500000|2021-06-07 15:25:00|60985.4|60970.4|60985.6|60970.6|60987.5|60970.8|60978.5|60962|639
1623079800000|2021-06-07 15:30:00|60985.4|60970.4|60982.8|60967.8|60987.6|60972.6|60979.2|60964.2|702
1623080100000|2021-06-07 15:35:00|60982.6|60967.6|60987|60972|60989.1|60974.1|60979.6|60964.6|569
1623080400000|2021-06-07 15:40:00|60987.1|60972.1|60994.7|60979.7|60996.1|60981.1|60983.9|60968.9|504
1623080700000|2021-06-07 15:45:00|60994|60979|60985.7|60970.7|60996.2|60981.2|60984.5|60969.5|553
1623081000000|2021-06-07 15:50:00|60985.8|60970.8|60981.1|60966.1|60986|60971|60963.9|60948.9|717
1623081300000|2021-06-07 15:55:00|60981|60966|60972.6|60957.6|60982.7|60967.7|60964.7|60949.7|668
1623081600000|2021-06-07 16:00:00|60972.4|60957.4|60970.1|60955.1|60972.9|60957.9|60953.9|60938.9|796
1623081900000|2021-06-07 16:05:00|60970.3|60955.3|60978.1|60963.1|60980.9|60963.3|60964.3|60946.1|580
1623082200000|2021-06-07 16:10:00|60978.2|60963.2|60984.6|60969.6|60986.9|60969.9|60975.8|60958.3|574
1623082500000|2021-06-07 16:15:00|60984.9|60969.9|60985.2|60970.2|60992.1|60975.2|60982|60966.7|524
1623082800000|2021-06-07 16:20:00|60985.3|60970.3|60977.1|60962.1|60985.5|60970.5|60976.3|60961.3|394
1623083100000|2021-06-07 16:25:00|60977.3|60962.3|60989.6|60969.6|60992.9|60977.9|60976.9|60961|467
1623083400000|2021-06-07 16:30:00|60989.3|60969.3|60991.8|60976.8|60998.2|60980.8|60986.4|60969.3|469
1623083700000|2021-06-07 16:35:00|60991.7|60976.7|60977|60962|60993.1|60977.7|60975.4|60960.4|446
1623084000000|2021-06-07 16:40:00|60976.8|60961.8|60989.6|60974.6|60995.2|60978.2|60973.1|60958.1|489
1623084300000|2021-06-07 16:45:00|60989.7|60974.7|60984.1|60969.1|60998.3|60980.8|60981.9|60966.9|420
1623084600000|2021-06-07 16:50:00|60984.2|60969.2|60979.6|60964.6|60987.9|60972.9|60976.2|60961.2|465
1623084900000|2021-06-07 16:55:00|60979.5|60964.5|60990.8|60975.8|60995.7|60980.7|60977.6|60962.6|376
1623085200000|2021-06-07 17:00:00|60990.7|60975.7|60990.5|60975.5|60993|60978|60987.1|60972.1|435
1623085500000|2021-06-07 17:05:00|60990.4|60975.4|60989.3|60974.3|60996.2|60981.2|60989.2|60973.1|419
1623085800000|2021-06-07 17:10:00|60989.6|60974.6|61000.4|60985.4|61002.6|60986|60989.1|60974.1|450
1623086100000|2021-06-07 17:15:00|61000.6|60985.6|60996.8|60981.8|61008.2|60991.1|60995.4|60980.4|419
1623086400000|2021-06-07 17:20:00|60996.9|60981.9|60999.8|60984.8|61007.3|60990.2|60994.4|60979.4|448
1623086700000|2021-06-07 17:25:00|60999.9|60984.9|60997.6|60982.6|61001.2|60985.3|60995.3|60979.8|410
1623087000000|2021-06-07 17:30:00|60997.5|60982.5|61003|60988|61009.9|60992.2|60996.6|60981.6|367
1623087300000|2021-06-07 17:35:00|61003.5|60988.5|61006|60991|61007.6|60992.6|61000.4|60985.4|397
1623087600000|2021-06-07 17:40:00|61005.9|60990.9|60992.4|60977.4|61005.9|60990.9|60991.8|60976.8|418
1623087900000|2021-06-07 17:45:00|60992.3|60977.3|60982.4|60967.4|60995.3|60980.3|60981.8|60966.8|433
1623088200000|2021-06-07 17:50:00|60982.1|60967.1|60981.8|60966.8|60985.9|60970.9|60978.9|60961.5|390
1623088500000|2021-06-07 17:55:00|60981.9|60966.9|60979.2|60964.2|60985.3|60967.8|60972.2|60957.2|494
1623088800000|2021-06-07 18:00:00|60979|60964|60972.1|60957.1|60979.4|60964.4|60968.8|60951.9|449
1623089100000|2021-06-07 18:05:00|60972.2|60957.2|60977.4|60957.4|60978.4|60961.3|60970.5|60955.5|381
1623089400000|2021-06-07 18:10:00|60977.2|60957.2|60975.4|60960.4|60977.3|60961.6|60969.3|60952.6|423
1623089700000|2021-06-07 18:15:00|60975.5|60960.5|60977.8|60957.8|60980.4|60963.5|60971.3|60954.9|384
1623090000000|2021-06-07 18:20:00|60977.6|60957.6|60978.3|60963.3|60982.2|60965.2|60974.9|60957.1|353
1623090300000|2021-06-07 18:25:00|60979.1|60964.1|60980.1|60965.1|60982.5|60965.5|60975.1|60959.6|327
1623090600000|2021-06-07 18:30:00|60980.2|60965.2|60982.1|60967.1|60983.8|60967.2|60978|60960.9|273
1623090900000|2021-06-07 18:35:00|60982.4|60967.4|60990.8|60975.8|60995.6|60978.2|60980.3|60965.3|348
1623091200000|2021-06-07 18:40:00|60991|60976|60992.6|60977.6|60994.8|60978.3|60990.5|60973|380
1623091500000|2021-06-07 18:45:00|60992.8|60977.8|60992.4|60977.4|60997.9|60980.5|60991.5|60975.3|349
1623091800000|2021-06-07 18:50:00|60991.7|60976.7|60984.7|60969.7|60991.8|60976.8|60979.3|60964.3|348
1623092100000|2021-06-07 18:55:00|60984.9|60969.9|60992.3|60977.3|60994.7|60977.6|60983.2|60968.2|414
1623092400000|2021-06-07 19:00:00|60992.4|60977.4|60997.9|60982.9|60998.5|60983.5|60991.3|60973.9|425
1623092700000|2021-06-07 19:05:00|60999.3|60984.3|60997.6|60982.6|61004.1|60988.7|60997|60979.5|282
1623093000000|2021-06-07 19:10:00|60997.9|60982.9|60995.1|60980.1|61000.3|60983.4|60994.9|60978|283
1623093300000|2021-06-07 19:15:00|60995.2|60980.2|61000|60980|61000.2|60982.7|60994.2|60977.1|217
1623093600000|2021-06-07 19:20:00|61000.1|60980.1|60992.3|60977.3|61000.6|60983.1|60991.9|60976.9|237
1623093900000|2021-06-07 19:25:00|60992.1|60977.1|60989.4|60969.4|60992.3|60977.3|60986.2|60969.3|396
1623094200000|2021-06-07 19:30:00|60989.5|60969.5|60993|60978|60993.2|60978.2|60986.8|60969.2|314
1623094500000|2021-06-07 19:35:00|60992.8|60977.8|60993.7|60978.7|60996.8|60980.1|60991.4|60975.1|323
1623094800000|2021-06-07 19:40:00|60993.8|60978.8|60996.2|60981.2|60999.2|60981.9|60989|60974|331
1623095100000|2021-06-07 19:45:00|60996.4|60981.4|60996.8|60976.8|60997.6|60981.7|60991.2|60974|362
1623095400000|2021-06-07 19:50:00|60994.2|60979.2|60991.2|60976.2|60997.5|60979.8|60991|60974.7|306
1623095700000|2021-06-07 19:55:00|60991.3|60976.3|60993|60978|60996.8|60979.2|60988.8|60971.6|431
1623096000000|2021-06-07 20:00:00|60996.9|60976.9|61005.1|60985.1|61008|60990.9|60995.6|60975.9|436
1623096300000|2021-06-07 20:05:00|61005|60985|61004.7|60984.7|61006.9|60986.9|61003.8|60983.8|291
1623096600000|2021-06-07 20:10:00|61004.6|60984.6|61001.3|60981.3|61007|60987.4|61001.3|60981.3|248
1623096900000|2021-06-07 20:15:00|61001.6|60981.6|61001.9|60981.9|61002|60982.5|60996.6|60979|176
1623097200000|2021-06-07 20:20:00|61001.8|60981.8|61011.1|60991.1|61011.5|60991.5|61001.7|60981.7|245
1623097500000|2021-06-07 20:25:00|61011.2|60991.2|61016|60996|61016.2|60996.2|61009.9|60989.9|199
1623097800000|2021-06-07 20:30:00|61015.9|60995.9|61014.5|60994.5|61016.2|60996.2|61012.7|60992.7|228
1623098100000|2021-06-07 20:35:00|61014.2|60994.2|61016.1|60996.1|61017.8|60997.8|61012|60992|283
1623098400000|2021-06-07 20:40:00|61015.9|60995.9|61013|60993|61016|60996|61012.3|60992.3|215
1623098700000|2021-06-07 20:45:00|61012.8|60992.8|61012|60992|61015.6|60995.6|61010.7|60990.7|292
1623099000000|2021-06-07 20:50:00|61011.8|60991.8|61014.2|60994.2|61015.6|60995.6|61011.7|60991.7|335
1623099300000|2021-06-07 20:55:00|61013.8|60993.8|61019.4|60999.4|61019.9|60999.9|61013.8|60993.8|329
1623099600000|2021-06-07 21:00:00|61019.8|60999.8|61014.3|60981.9|61020.9|61000.9|61013.5|60975.3|67
1623099900000|2021-06-07 21:05:00|61013.7|60978.3|61017.8|60988.3|61024.3|60998.2|61004.4|60975.6|151
1623100200000|2021-06-07 21:10:00|61018.8|60983|61010.7|60990.7|61021.9|60995.2|61009.8|60981.6|108
1623100500000|2021-06-07 21:15:00|61009.5|60989.5|61012.3|60983.7|61022.1|60992|61008.7|60971.2|166
1623100800000|2021-06-07 21:20:00|61011.9|60982.3|61008.5|60988.5|61018.6|60989.5|61007.9|60975.9|107
1623101100000|2021-06-07 21:25:00|61007.7|60987.7|61017|60982.7|61021.7|60988.7|61007.7|60969.6|94
1623101400000|2021-06-07 21:30:00|61015.9|60984.8|61008.8|60988.8|61018.6|60989.8|61007.9|60978.3|130
1623101700000|2021-06-07 21:35:00|61011|60986.4|61015.1|60978.8|61019.2|60990.5|61007.9|60969.9|110
1623102000000|2021-06-07 21:40:00|61015.8|60978.2|61014.8|60983.7|61020.9|60992.2|61009.8|60973.7|111
1623102300000|2021-06-07 21:45:00|61015.2|60988.4|61010.9|60984.9|61022.2|60992|61008.8|60974.3|112
1623102600000|2021-06-07 21:50:00|61011.2|60981.6|61012.5|60985|61016.4|60991.2|61007.2|60979.7|203
1623102900000|2021-06-07 21:55:00|61011.6|60987.5|61013.3|60984.1|61018.5|60991.3|61008.1|60979.7|143
1623103200000|2021-06-07 22:00:00|61010.9|60988.2|61011.7|60991.7|61014.7|60994.7|61009.4|60986.4|334
1623103500000|2021-06-07 22:05:00|61012|60992|61012.5|60992.5|61014.6|60995.5|61009.8|60989.8|394
1623103800000|2021-06-07 22:10:00|61012.6|60992.6|61014.5|60994.5|61014.6|60994.6|61006.7|60986.7|340
1623104100000|2021-06-07 22:15:00|61013.1|60993.1|61009.6|60989.6|61013.3|60993.3|61006.5|60986.5|225
1623104400000|2021-06-07 22:20:00|61009.7|60989.7|61012.1|60992.1|61012.7|60992.7|61008.9|60988.9|181
1623104700000|2021-06-07 22:25:00|61011.9|60991.9|61014.3|60994.3|61014.5|60994.5|61009.5|60989.5|231
1623105000000|2021-06-07 22:30:00|61014.2|60994.2|61009.8|60989.8|61014.4|60994.4|61008.7|60988.7|246
1623105300000|2021-06-07 22:35:00|61010.4|60990.4|61010.2|60990.2|61010.9|60990.9|61006.5|60986.5|222
1623105600000|2021-06-07 22:40:00|61010.3|60990.3|61007.1|60987.1|61010.3|60990.3|61004.4|60984.4|208
1623105900000|2021-06-07 22:45:00|61005.7|60985.7|61014.6|60994.6|61014.8|60994.8|61004.1|60985.7|180
1623106200000|2021-06-07 22:50:00|61014.1|60994.1|61007.4|60987.4|61014.1|60994.1|61005.2|60985.2|197
1623106500000|2021-06-07 22:55:00|61007.2|60987.2|61006.9|60986.9|61007.7|60987.7|61004.4|60984.4|207
1623106800000|2021-06-07 23:00:00|61006.6|60986.6|61002.5|60982.5|61007.8|60987.8|61001.4|60981.4|212
1623107100000|2021-06-07 23:05:00|61002.4|60982.4|61012.3|60992.3|61014.6|60994.9|61001.8|60981.8|213
1623107400000|2021-06-07 23:10:00|61013.4|60993.4|61014.2|60994.2|61015.1|60997.2|61009.5|60989.5|205
1623107700000|2021-06-07 23:15:00|61014.4|60994.4|61012.4|60992.4|61015.1|60996.4|61010.5|60991.8|195
1623108000000|2021-06-07 23:20:00|61012.5|60992.5|61012.7|60992.7|61015.2|60995.2|61011.6|60991.6|204
1623108300000|2021-06-07 23:25:00|61012.5|60992.5|61012.5|60992.5|61013.4|60993.4|61010.5|60990.5|220
1623108600000|2021-06-07 23:30:00|61012.4|60992.4|61013.4|60993.4|61014.6|60994.6|61010.1|60990.1|218
1623108900000|2021-06-07 23:35:00|61013.2|60993.2|61007.5|60987.5|61013.5|60993.5|61003.7|60986.3|183
1623109200000|2021-06-07 23:40:00|61007.1|60987.1|61010.1|60990.1|61011.4|60991.4|61006.6|60986.6|234
1623109500000|2021-06-07 23:45:00|61009.8|60989.8|61010.8|60990.8|61011.6|60991.7|61004|60985.7|235
1623109800000|2021-06-07 23:50:00|61011.1|60991.1|61010.1|60990.1|61013.9|60993.9|61008.1|60990|262
1623110100000|2021-06-07 23:55:00|61010.4|60990.4|61012.3|60992.3|61016.3|60996.3|61007.4|60989.4|264
1623110400000|2021-06-08 00:00:00|61013.4|60993.4|61008.4|60988.4|61020.7|61002.7|61004.8|60984.8|514
1623110700000|2021-06-08 00:05:00|61008.5|60988.5|61003.6|60983.6|61012.5|60993.4|61000.5|60980.5|474
1623111000000|2021-06-08 00:10:00|61003.5|60983.5|61005|60985|61005.4|60987.8|60995|60975.1|509
1623111300000|2021-06-08 00:15:00|61002.4|60982.4|60999.4|60979.4|61005.6|60987.9|60999|60979|394
1623111600000|2021-06-08 00:20:00|60999.3|60979.3|61013.9|60993.9|61015.7|60995.7|60993.9|60975.5|489
1623111900000|2021-06-08 00:25:00|61014.2|60994.2|61022.2|61002.2|61029|61010.5|61011.1|60993.2|538
1623112200000|2021-06-08 00:30:00|61022.4|61002.4|61022.6|61002.6|61028|61010.1|61017.8|61000|430
1623112500000|2021-06-08 00:35:00|61022.8|61002.8|61028.6|61008.6|61033.3|61014.1|61016.8|60999|434
1623112800000|2021-06-08 00:40:00|61026.2|61011.2|61032.6|61012.6|61040.5|61020.5|61022.8|61004.5|537
1623113100000|2021-06-08 00:45:00|61032.4|61012.4|61038.1|61018.1|61042|61023.4|61031.3|61012.4|428
1623113400000|2021-06-08 00:50:00|61038.4|61018.4|61050.7|61030.7|61051.3|61032.1|61037.8|61017.8|583
1623113700000|2021-06-08 00:55:00|61048.6|61028.6|61038|61018|61053.5|61033.5|61038|61018|603
1623114000000|2021-06-08 01:00:00|61038.1|61018.1|61023.6|61003.6|61046.2|61026.2|61020|61000.1|782
1623114300000|2021-06-08 01:05:00|61024.2|61004.2|61017.1|60997.1|61024.2|61004.2|61015.4|60995.4|526
1623114600000|2021-06-08 01:10:00|61017.2|60997.2|61021.4|61001.4|61024.7|61004.7|61014.8|60997.1|472
1623114900000|2021-06-08 01:15:00|61019.9|60999.9|61020.1|61000.1|61020.6|61000.6|61011.7|60991.7|564
1623115200000|2021-06-08 01:20:00|61019.9|60999.9|61028.8|61008.8|61028.9|61008.9|61016.9|60998.5|601
1623115500000|2021-06-08 01:25:00|61028.5|61008.5|61027.7|61007.7|61038.4|61018.4|61027.1|61007.1|566
1623115800000|2021-06-08 01:30:00|61027.3|61007.3|61033.7|61013.7|61036.4|61016.4|61023.9|61004.3|569
1623116100000|2021-06-08 01:35:00|61033.3|61013.3|61043.5|61023.5|61045.8|61025.8|61030.9|61010.9|570
1623116400000|2021-06-08 01:40:00|61043.6|61023.6|61033.1|61013.1|61045.5|61025.5|61032.3|61012.3|534
1623116700000|2021-06-08 01:45:00|61033.2|61013.2|61026.1|61006.1|61034.9|61014.9|61025.7|61005.7|421
1623117000000|2021-06-08 01:50:00|61026.2|61006.2|61013|60998|61026.2|61006.2|61012.6|60992.6|621
1623117300000|2021-06-08 01:55:00|61016.7|60996.7|61030.1|61010.1|61033.1|61013.1|61014.4|60994.4|575
1623117600000|2021-06-08 02:00:00|61030.2|61010.2|61033.6|61013.6|61040.4|61020.4|61029.5|61009.5|553
1623117900000|2021-06-08 02:05:00|61033.7|61013.7|61031.3|61011.3|61035.2|61015.2|61029.2|61009.2|496
1623118200000|2021-06-08 02:10:00|61031.7|61011.7|61029.7|61009.7|61031.8|61012.4|61024.4|61004.4|522
1623118500000|2021-06-08 02:15:00|61029.6|61009.6|61035.6|61015.6|61038.6|61018.6|61029.3|61009.3|448
1623118800000|2021-06-08 02:20:00|61035.7|61015.7|61033.9|61013.9|61049.3|61029.3|61033.5|61013.5|542
1623119100000|2021-06-08 02:25:00|61034|61014|61044.8|61024.8|61046.5|61028.2|61032.1|61012.7|512
1623119400000|2021-06-08 02:30:00|61044.9|61024.9|61047.5|61027.5|61048.7|61030.4|61039.4|61019.4|639
1623119700000|2021-06-08 02:35:00|61047.4|61027.4|61048|61028|61048.6|61028.6|61040.1|61020.1|682
1623120000000|2021-06-08 02:40:00|61047.9|61027.9|61043.3|61023.3|61048.3|61030.2|61037.7|61019.4|673
1623120300000|2021-06-08 02:45:00|61043.7|61023.7|61042.6|61022.6|61044.1|61026.4|61037.6|61017.6|394
1623120600000|2021-06-08 02:50:00|61042.5|61022.5|61052.9|61032.9|61052.9|61032.9|61037.6|61018.2|763
1623120900000|2021-06-08 02:55:00|61052.8|61032.8|61050.7|61030.7|61055.8|61035.8|61047.2|61027.4|628
1623121200000|2021-06-08 03:00:00|61050.9|61030.9|61065.7|61045.7|61066.3|61046.3|61047.9|61030.2|764
1623121500000|2021-06-08 03:05:00|61065.8|61045.8|61065.2|61045.2|61066.4|61046.4|61060.1|61040.4|394
1623121800000|2021-06-08 03:10:00|61066|61046|61069.1|61049.1|61076.1|61056.1|61063.2|61045.4|441
1623122100000|2021-06-08 03:15:00|61069.6|61049.6|61064.7|61044.7|61070.3|61051.5|61062.1|61042.1|589
1623122400000|2021-06-08 03:20:00|61065|61045|61060.1|61040.1|61069|61051.3|61058.7|61039.3|491
1623122700000|2021-06-08 03:25:00|61060.2|61040.2|61064.7|61044.7|61065.1|61045.1|61058.3|61039.2|439
1623123000000|2021-06-08 03:30:00|61065.4|61045.4|61061.3|61041.3|61065.6|61045.6|61059|61039|636
1623123300000|2021-06-08 03:35:00|61061.2|61041.2|61065.2|61045.2|61066.8|61046.8|61057.4|61038.7|679
1623123600000|2021-06-08 03:40:00|61065.1|61045.1|61062.8|61042.8|61065.9|61045.9|61058.7|61039.9|480
1623123900000|2021-06-08 03:45:00|61062.5|61042.5|61068.4|61048.4|61069.3|61050.8|61058.6|61041.4|351
1623124200000|2021-06-08 03:50:00|61068.3|61048.3|61067|61047|61071.7|61051.7|61062.3|61042.3|530
1623124500000|2021-06-08 03:55:00|61066.9|61046.9|61068.2|61048.2|61074.6|61054.9|61064.2|61044.2|678
1623124800000|2021-06-08 04:00:00|61068.7|61048.7|61078.5|61058.5|61079.3|61059.3|61068.7|61048.7|487
1623125100000|2021-06-08 04:05:00|61078.7|61058.7|61074.8|61054.8|61079.3|61059.3|61072.4|61054.4|369
1623125400000|2021-06-08 04:10:00|61075|61055|61074.7|61054.7|61075.9|61057.7|61072.4|61053.6|400
1623125700000|2021-06-08 04:15:00|61074.5|61054.5|61075|61055|61077.7|61058.1|61071.6|61053.9|383
1623126000000|2021-06-08 04:20:00|61074.8|61054.8|61074.2|61059.2|61078.4|61060.9|61073.8|61054.1|343
1623126300000|2021-06-08 04:25:00|61074.4|61059.4|61072|61052|61077|61059.6|61069.6|61051.7|402
1623126600000|2021-06-08 04:30:00|61071.8|61051.8|61071.9|61051.9|61075.1|61057.3|61068.4|61050.3|399
1623126900000|2021-06-08 04:35:00|61072|61052|61071.6|61051.6|61073.3|61055.1|61068.6|61050.3|249
1623127200000|2021-06-08 04:40:00|61069|61054|61067.2|61047.2|61075|61055|61066.9|61046.9|331
1623127500000|2021-06-08 04:45:00|61067.4|61047.4|61067.7|61047.7|61069.7|61050.1|61064.6|61046.1|420
1623127800000|2021-06-08 04:50:00|61067.8|61047.8|61062.2|61042.2|61067.8|61047.8|61061.1|61041.7|344
1623128100000|2021-06-08 04:55:00|61062.1|61042.1|61069.8|61049.8|61070|61050|61059.4|61041.1|377
1623128400000|2021-06-08 05:00:00|61069.9|61049.9|61065.5|61045.5|61073.6|61056.3|61064.4|61044.4|333
1623128700000|2021-06-08 05:05:00|61065.6|61045.6|61060.6|61040.6|61065.8|61047.4|61060.1|61040.1|330
1623129000000|2021-06-08 05:10:00|61060.5|61040.5|61055|61035|61060.6|61040.6|61051.7|61034.3|360
1623129300000|2021-06-08 05:15:00|61054.9|61034.9|61054.4|61034.4|61057.9|61038.3|61049.1|61031.3|344
1623129600000|2021-06-08 05:20:00|61054.3|61034.3|61062.4|61042.4|61063|61045.4|61052.1|61033.8|316
1623129900000|2021-06-08 05:25:00|61062.5|61042.5|61065.2|61045.2|61065.6|61047.5|61057.4|61038.3|413
1623130200000|2021-06-08 05:30:00|61065.1|61045.1|61070.9|61055.9|61075.7|61056.4|61064.9|61044.9|402
1623130500000|2021-06-08 05:35:00|61070.8|61055.8|61063.2|61043.2|61073.3|61056.1|61059.8|61041.8|427
1623130800000|2021-06-08 05:40:00|61062.8|61042.8|61060.4|61040.4|61064|61044|61060|61040|335
1623131100000|2021-06-08 05:45:00|61060.5|61040.5|61070.2|61050.2|61070.3|61050.3|61056.9|61038.8|336
1623131400000|2021-06-08 05:50:00|61070.1|61050.1|61079.3|61059.3|61079.8|61062.2|61064.7|61044.7|406
1623131700000|2021-06-08 05:55:00|61076.3|61061.3|61080|61060|61085.5|61065.5|61076.3|61058.3|515
1623132000000|2021-06-08 06:00:00|61079.4|61059.4|61060.1|61040.1|61083|61063|61056.3|61038.1|656
1623132300000|2021-06-08 06:05:00|61057.8|61042.8|61049|61029|61059.9|61042.8|61039.7|61019.7|670
1623132600000|2021-06-08 06:10:00|61048.9|61028.9|61060.8|61045.8|61065.8|61048.4|61038.7|61020.7|591
1623132900000|2021-06-08 06:15:00|61060.6|61045.6|61062.5|61042.5|61071|61053.5|61049.9|61032.6|571
1623133200000|2021-06-08 06:20:00|61060.1|61045.1|61077.5|61062.5|61079.5|61062.5|61060|61045|561
1623133500000|2021-06-08 06:25:00|61077.3|61062.3|61067.3|61047.3|61080.1|61063.2|61064.6|61047|586
1623133800000|2021-06-08 06:30:00|61067.5|61047.5|61068.7|61053.7|61073.7|61058.7|61064.8|61047.2|488
1623134100000|2021-06-08 06:35:00|61068.6|61053.6|61071.7|61056.7|61077.8|61062.8|61059.8|61044.8|539
1623134400000|2021-06-08 06:40:00|61071.8|61056.8|61061.9|61046.9|61071.9|61056.9|61054.3|61036.1|651
1623134700000|2021-06-08 06:45:00|61062|61047|61066.6|61051.6|61073.5|61058.5|61061.2|61046.1|543
1623135000000|2021-06-08 06:50:00|61067.3|61052.3|61074.7|61059.7|61075.1|61060.1|61063.9|61048.9|465
1623135300000|2021-06-08 06:55:00|61074.5|61059.5|61080|61065|61082|61067|61064.6|61049.6|646
1623135600000|2021-06-08 07:00:00|61079.2|61064.2|61057.1|61042.1|61080.6|61065.6|61056|61039.2|849
1623135900000|2021-06-08 07:05:00|61055.6|61040.6|61058.3|61043.3|61063.4|61048.4|61046.1|61027.4|794
1623136200000|2021-06-08 07:10:00|61057.7|61042.7|61071.4|61056.4|61077.9|61062.9|61054.3|61038.3|719
1623136500000|2021-06-08 07:15:00|61071.7|61056.7|61120.1|61105.1|61125.6|61108|61071.7|61056.7|841
1623136800000|2021-06-08 07:20:00|61120.3|61105.3|61130.9|61115.9|61134.2|61119.2|61115.3|61100.3|801
1623137100000|2021-06-08 07:25:00|61130.8|61115.8|61115.4|61100.4|61142|61127|61110.2|61093.2|793
1623137400000|2021-06-08 07:30:00|61117.1|61102.1|61116.8|61101.8|61122.9|61107.9|61104.1|61088.5|748
1623137700000|2021-06-08 07:35:00|61116.9|61101.9|61115.9|61100.9|61123|61108|61105.7|61090.7|783
1623138000000|2021-06-08 07:40:00|61115.8|61100.8|61098.2|61083.2|61115.9|61100.9|61095.7|61080.7|671
1623138300000|2021-06-08 07:45:00|61098.3|61083.3|61087|61072|61103.6|61088.6|61083.6|61068.6|769
1623138600000|2021-06-08 07:50:00|61086.8|61071.8|61107.3|61092.3|61107.8|61092.8|61083.4|61068.4|676
1623138900000|2021-06-08 07:55:00|61107.4|61092.4|61099.8|61084.8|61113.4|61098.4|61099.1|61084.1|764
1623139200000|2021-06-08 08:00:00|61099.4|61084.4|61115.5|61100.5|61117.4|61102.4|61091|61076|805
1623139500000|2021-06-08 08:05:00|61115.6|61100.6|61101.8|61086.8|61127|61110.7|61098|61083|815
1623139800000|2021-06-08 08:10:00|61102.3|61087.3|61094.4|61079.4|61116.6|61099.8|61091.1|61076.1|759
1623140100000|2021-06-08 08:15:00|61094.3|61079.3|61097.3|61082.3|61104|61089|61086.4|61071.4|693
1623140400000|2021-06-08 08:20:00|61097.2|61082.2|61111.5|61096.5|61113.5|61098.5|61093.7|61078.7|654
1623140700000|2021-06-08 08:25:00|61111.7|61096.7|61107|61092|61128.2|61111.7|61104.5|61089.5|737
1623141000000|2021-06-08 08:30:00|61106.7|61091.7|61102.6|61087.6|61116.9|61101.9|61100.9|61085.9|679
1623141300000|2021-06-08 08:35:00|61103.3|61088.3|61101.7|61086.7|61109|61094|61090.8|61074.9|549
1623141600000|2021-06-08 08:40:00|61101.6|61086.6|61096|61081|61104.4|61089.4|61089.6|61074.6|702
1623141900000|2021-06-08 08:45:00|61095.9|61080.9|61084.6|61069.6|61099.7|61084.7|61084.2|61069.2|633
1623142200000|2021-06-08 08:50:00|61084.5|61069.5|61067.6|61052.6|61085.1|61070.1|61067.4|61052.4|668
1623142500000|2021-06-08 08:55:00|61068.3|61053.3|61084.2|61064.2|61084.7|61064.7|61067.4|61052.4|609
1623142800000|2021-06-08 09:00:00|61084.3|61064.3|61082.3|61067.3|61096.1|61081.1|61079.8|61064|689
1623143100000|2021-06-08 09:05:00|61082.6|61067.6|61091.4|61076.4|61098.7|61082.7|61078.5|61063.5|605
1623143400000|2021-06-08 09:10:00|61091.1|61076.1|61093.8|61078.8|61098.3|61083.3|61088.5|61073.5|598
1623143700000|2021-06-08 09:15:00|61094.9|61079.9|61113.9|61098.9|61120.1|61105.1|61090.9|61075.9|610
1623144000000|2021-06-08 09:20:00|61114.5|61099.5|61109.1|61094.1|61122.4|61107.4|61103.1|61088.1|629
1623144300000|2021-06-08 09:25:00|61109.5|61094.5|61104.1|61089.1|61119.4|61104.4|61103.1|61088.1|594
1623144600000|2021-06-08 09:30:00|61103.6|61088.6|61089.8|61074.8|61109.9|61094.9|61089.1|61074.1|614
1623144900000|2021-06-08 09:35:00|61089.7|61074.7|61095.6|61080.6|61095.9|61080.9|61085|61070|511
1623145200000|2021-06-08 09:40:00|61095.5|61080.5|61100.3|61085.3|61106.1|61091.1|61092.3|61077.3|578
1623145500000|2021-06-08 09:45:00|61100.4|61085.4|61099.6|61084.6|61108.7|61093.7|61097.4|61082.4|610
1623145800000|2021-06-08 09:50:00|61099.7|61084.7|61097.6|61082.6|61110.7|61095.7|61097.6|61082.6|550
1623146100000|2021-06-08 09:55:00|61097.4|61082.4|61091.2|61076.2|61110.4|61095.4|61088.9|61073.9|628
1623146400000|2021-06-08 10:00:00|61090.9|61075.9|61111.8|61096.8|61114.1|61097.4|61090.2|61075.2|699
1623146700000|2021-06-08 10:05:00|61112.1|61097.1|61099.4|61084.4|61116.7|61101.7|61097.1|61082.1|653
1623147000000|2021-06-08 10:10:00|61099.2|61084.2|61081.2|61066.2|61099.2|61084.2|61077.4|61062.4|740
1623147300000|2021-06-08 10:15:00|61081.4|61066.4|61085.1|61070.1|61086.7|61071.7|61058.1|61043.1|939
1623147600000|2021-06-08 10:20:00|61085|61070|61092.7|61077.7|61094.6|61079.6|61075.5|61060.5|783
1623147900000|2021-06-08 10:25:00|61092.6|61077.6|61087|61072|61096.2|61081.2|61084.1|61069.1|825
1623148200000|2021-06-08 10:30:00|61088.3|61073.3|61080.6|61065.6|61088.7|61073.7|61061.2|61046.2|812
1623148500000|2021-06-08 10:35:00|61080.7|61065.7|61095.9|61080.9|61096|61081|61076|61061|733
1623148800000|2021-06-08 10:40:00|61095.5|61080.5|61095.8|61080.8|61097.2|61082.2|61089.3|61074.3|624
1623149100000|2021-06-08 10:45:00|61096|61081|61086.8|61071.8|61097.4|61082.4|61083.9|61068.9|650
1623149400000|2021-06-08 10:50:00|61086.9|61071.9|61067|61052|61087.1|61072.1|61066.4|61049.2|640
1623149700000|2021-06-08 10:55:00|61067.1|61052.1|61078.2|61063.2|61079.4|61063.6|61065.7|61050.7|599
1623150000000|2021-06-08 11:00:00|61076.3|61061.3|61052.8|61037.8|61078.8|61063.8|61051.7|61036.7|752
1623150300000|2021-06-08 11:05:00|61052.7|61037.7|61049.3|61034.3|61058.8|61043.8|61047.6|61032.6|662
1623150600000|2021-06-08 11:10:00|61048.7|61033.7|61055.9|61040.9|61066.2|61051.2|61048.1|61033.1|589
1623150900000|2021-06-08 11:15:00|61056|61041|61065.7|61050.7|61066.1|61051.1|61055.8|61040.8|477
1623151200000|2021-06-08 11:20:00|61065.8|61050.8|61073.6|61058.6|61076.8|61061.8|61065.5|61050.5|602
1623151500000|2021-06-08 11:25:00|61073.7|61058.7|61089.3|61074.3|61091.9|61076.9|61071.1|61056.1|638
1623151800000|2021-06-08 11:30:00|61089.1|61074.1|61085.2|61070.2|61093.3|61078.3|61075.7|61060.7|601
1623152100000|2021-06-08 11:35:00|61085.1|61070.1|61097.7|61082.7|61107.5|61091.5|61085.1|61070.1|591
1623152400000|2021-06-08 11:40:00|61097.8|61082.8|61073.7|61058.7|61098.6|61083.6|61070|61055|756
1623152700000|2021-06-08 11:45:00|61073.8|61058.8|61077.5|61062.5|61083.1|61068.1|61065.1|61050.1|669
1623153000000|2021-06-08 11:50:00|61075.7|61060.7|61076.3|61061.3|61079.4|61064.4|61063.3|61048.3|666
1623153300000|2021-06-08 11:55:00|61075.5|61060.5|61070.4|61055.4|61078.6|61063.6|61062.3|61047.3|776
1623153600000|2021-06-08 12:00:00|61072.1|61057.1|61068.1|61053.1|61075.9|61060.9|61062.6|61047.6|739
1623153900000|2021-06-08 12:05:00|61068|61053|61063.5|61048.5|61071.1|61056.1|61059.7|61044.7|723
1623154200000|2021-06-08 12:10:00|61064|61049|61052.7|61037.7|61064.2|61049.2|61052.7|61037.7|513
1623154500000|2021-06-08 12:15:00|61052.8|61037.8|61055.5|61040.5|61062.2|61047.2|61052.8|61037.8|734
1623154800000|2021-06-08 12:20:00|61055.1|61040.1|61056.4|61041.4|61063.4|61047.1|61053.7|61038.7|735
1623155100000|2021-06-08 12:25:00|61056.5|61041.5|61041.6|61026.6|61057.6|61042.6|61038.7|61023.7|699
1623155400000|2021-06-08 12:30:00|61041.5|61026.5|61041.3|61026.3|61052.6|61037.6|61030.2|61015|860
1623155700000|2021-06-08 12:35:00|61041.4|61026.4|61026.2|61011.2|61043.9|61028.9|61018.6|61003.6|914
1623156000000|2021-06-08 12:40:00|61025.5|61010.5|61056.6|61041.6|61057.9|61042.9|61022.5|61007.5|755
1623156300000|2021-06-08 12:45:00|61057|61042|61081.3|61066.3|61093.1|61076|61053.3|61038.3|882
1623156600000|2021-06-08 12:50:00|61081.5|61066.5|61083.5|61068.5|61097.8|61082.8|61077.3|61062.3|912
1623156900000|2021-06-08 12:55:00|61083.2|61068.2|61081.4|61066.4|61088.2|61073.2|61072.2|61057.2|813
1623157200000|2021-06-08 13:00:00|61081.5|61066.5|61060.9|61045.9|61083.6|61068.6|61060.9|61045.9|801
1623157500000|2021-06-08 13:05:00|61060.6|61045.6|61073.4|61058.4|61074.3|61058.6|61050|61035|742
1623157800000|2021-06-08 13:10:00|61073.3|61058.3|61050.8|61035.8|61074.8|61059.8|61041.7|61026.7|736
1623158100000|2021-06-08 13:15:00|61050.9|61035.9|61048.2|61033.2|61056.7|61041.7|61037.3|61022.3|770
1623158400000|2021-06-08 13:20:00|61047.5|61032.5|61055.3|61040.3|61061.9|61046.9|61043|61028|728
1623158700000|2021-06-08 13:25:00|61055.4|61040.4|61074.8|61059.8|61076.5|61060.2|61048.9|61033.9|598
1623159000000|2021-06-08 13:30:00|61075|61060|61087.7|61072.7|61091.9|61076.9|61062.6|61047.6|733
1623159300000|2021-06-08 13:35:00|61086.8|61071.8|61088.1|61073.1|61106.9|61091.4|61082.4|61066.8|712
1623159600000|2021-06-08 13:40:00|61087.9|61072.9|61085.5|61070.5|61095|61080|61079.6|61064.6|815
1623159900000|2021-06-08 13:45:00|61085.9|61070.9|61067.6|61052.6|61094.6|61079.6|61063.5|61048.5|855
1623160200000|2021-06-08 13:50:00|61068.4|61053.4|61073.2|61058.2|61091.3|61076.3|61067.5|61052.5|921
1623160500000|2021-06-08 13:55:00|61072.8|61057.8|61045.9|61030.9|61077.1|61062.1|61037.5|61022.5|1009
1623160800000|2021-06-08 14:00:00|61045.5|61030.5|61043.4|61028.4|61060.2|61045.2|61020.7|61003|973
1623161100000|2021-06-08 14:05:00|61041.2|61026.2|61025.6|61010.6|61046.6|61031.6|61019.2|61004.2|865
1623161400000|2021-06-08 14:10:00|61025.4|61010.4|61031.9|61016.9|61034.7|61017.2|61016.7|61001.7|896
1623161700000|2021-06-08 14:15:00|61031.6|61016.6|61036.4|61021.4|61042.1|61027.1|61028.1|61012.4|812
1623162000000|2021-06-08 14:20:00|61036|61021|61054.1|61039.1|61061.6|61044.6|61032|61017|777
1623162300000|2021-06-08 14:25:00|61054.3|61039.3|61053.7|61038.7|61062|61044.6|61047.5|61032.5|755
1623162600000|2021-06-08 14:30:00|61053.3|61038.3|61032.2|61017.2|61060.5|61045.5|61026.8|61011.8|864
1623162900000|2021-06-08 14:35:00|61032.4|61017.4|61035.5|61020.5|61043.1|61028.1|61031.7|61016.7|750
1623163200000|2021-06-08 14:40:00|61035.7|61020.7|61024.1|61009.1|61036.1|61021.1|61005.8|60990.8|763
1623163500000|2021-06-08 14:45:00|61024.2|61009.2|61023.1|61008.1|61031.7|61016.7|61017.6|61002.6|830
1623163800000|2021-06-08 14:50:00|61023.3|61008.3|61003.4|60988.4|61037.8|61022.8|60995.3|60977.4|917
1623164100000|2021-06-08 14:55:00|61003.6|60988.6|61029|61014|61035.5|61020.5|60995.5|60978.2|1021
1623164400000|2021-06-08 15:00:00|61028.7|61013.7|61050.5|61035.5|61056.7|61040.3|61028.7|61013.7|864
1623164700000|2021-06-08 15:05:00|61050.6|61035.6|61046.2|61031.2|61051.5|61036.5|61040.2|61025.2|664
1623165000000|2021-06-08 15:10:00|61046.7|61031.7|61054.8|61039.8|61056.4|61041.4|61044.8|61029.8|652
1623165300000|2021-06-08 15:15:00|61055.1|61040.1|61061.3|61046.3|61061.8|61046.8|61047.2|61032.2|707
1623165600000|2021-06-08 15:20:00|61061.4|61046.4|61063.8|61048.8|61075.5|61060.2|61061.4|61046.4|745
1623165900000|2021-06-08 15:25:00|61063.9|61048.9|61063|61048|61074.4|61059.4|61057.6|61042.6|756
1623166200000|2021-06-08 15:30:00|61063.6|61048.6|61054.4|61039.4|61064.2|61049.2|61053|61038|625
1623166500000|2021-06-08 15:35:00|61055|61040|61074.2|61059.2|61074.6|61059.6|61053.4|61038.4|692
1623166800000|2021-06-08 15:40:00|61074|61059|61073.1|61058.1|61074.3|61059.3|61063|61048|589
1623167100000|2021-06-08 15:45:00|61073|61058|61074.4|61059.4|61080.1|61063.4|61068.4|61053|609
1623167400000|2021-06-08 15:50:00|61074.3|61059.3|61071.1|61056.1|61074.3|61059.3|61064.6|61049.6|605
1623167700000|2021-06-08 15:55:00|61070.6|61055.6|61065.9|61050.9|61072.5|61056|61062.7|61047.7|512
1623168000000|2021-06-08 16:00:00|61066.2|61051.2|61064.8|61049.8|61073|61056.3|61063.2|61048.2|617
1623168300000|2021-06-08 16:05:00|61065.7|61050.7|61058.3|61043.3|61070|61051.1|61055.7|61039.2|636
1623168600000|2021-06-08 16:10:00|61058.4|61043.4|61059.6|61044.6|61063.8|61047|61053.3|61036.4|596
1623168900000|2021-06-08 16:15:00|61059.8|61044.8|61059.3|61044.3|61067.2|61050.5|61056.1|61039.2|494
1623169200000|2021-06-08 16:20:00|61059.2|61044.2|61060.8|61045.8|61070.7|61054.4|61058.8|61043.8|570
1623169500000|2021-06-08 16:25:00|61060.9|61045.9|61064.7|61049.7|61070|61052.5|61059.6|61042.5|559
1623169800000|2021-06-08 16:30:00|61064.8|61049.8|61063.5|61048.5|61069.3|61051.8|61058.1|61041.8|395
1623170100000|2021-06-08 16:35:00|61063.9|61048.9|61064|61049|61071.9|61054.9|61061.2|61044.1|418
1623170400000|2021-06-08 16:40:00|61064.3|61049.3|61062.3|61042.3|61064.5|61049.5|61058.5|61041.6|483
1623170700000|2021-06-08 16:45:00|61062.4|61042.4|61068.2|61053.2|61072.3|61055.3|61056.1|61040.7|532
1623171000000|2021-06-08 16:50:00|61069.2|61054.2|61060.7|61045.7|61071.1|61054.8|61059.8|61042.3|439
1623171300000|2021-06-08 16:55:00|61060.6|61045.6|61072.8|61057.8|61075.8|61059.7|61059.2|61042|553
1623171600000|2021-06-08 17:00:00|61072.7|61057.7|61079.2|61064.2|61082.5|61067.5|61071|61053.9|634
1623171900000|2021-06-08 17:05:00|61079.3|61064.3|61077.6|61062.6|61085|61066.9|61073.3|61057|417
1623172200000|2021-06-08 17:10:00|61078|61063|61072|61057|61081.1|61066.1|61071|61054.1|478
1623172500000|2021-06-08 17:15:00|61072.2|61057.2|61080.9|61060.9|61082.5|61065|61070.4|61054|433
1623172800000|2021-06-08 17:20:00|61080.8|61060.8|61079.8|61064.8|61082.4|61066|61071.6|61054.5|499
1623173100000|2021-06-08 17:25:00|61079.6|61064.6|61093.4|61073.4|61095.4|61077.8|61077.6|61060.8|525
1623173400000|2021-06-08 17:30:00|61093.5|61073.5|61079.8|61059.8|61094.2|61076.5|61077.5|61057.9|377
1623173700000|2021-06-08 17:35:00|61080.5|61060.5|61078|61063|61083.4|61066.1|61076.5|61059.4|295
1623174000000|2021-06-08 17:40:00|61078.1|61063.1|61076.7|61061.7|61085.4|61068.9|61074|61057.1|416
1623174300000|2021-06-08 17:45:00|61076.9|61061.9|61074.2|61059.2|61081.6|61065.9|61074.2|61056.8|464
1623174600000|2021-06-08 17:50:00|61074.1|61059.1|61071|61056|61079.1|61061.7|61070.7|61054.4|350
1623174900000|2021-06-08 17:55:00|61071.2|61056.2|61074.8|61059.8|61077.1|61059.8|61068.5|61051.1|448
1623175200000|2021-06-08 18:00:00|61075.7|61060.7|61074.4|61054.4|61078.6|61061.1|61068.9|61051.4|476
1623175500000|2021-06-08 18:05:00|61074.6|61054.6|61069.5|61054.5|61074.6|61057.4|61068.9|61051.2|374
1623175800000|2021-06-08 18:10:00|61069.4|61054.4|61069.5|61049.5|61074.3|61055.8|61066.8|61049|351
1623176100000|2021-06-08 18:15:00|61069.4|61049.4|61065.4|61045.4|61069.6|61051.6|61063|61044.6|345
1623176400000|2021-06-08 18:20:00|61065.1|61045.1|61063.1|61043.1|61066.8|61047.1|61055.8|61037.8|449
1623176700000|2021-06-08 18:25:00|61063.5|61043.5|61061.8|61046.8|61065.3|61046.8|61058.8|61040.6|399
1623177000000|2021-06-08 18:30:00|61061.6|61046.6|61058.6|61043.6|61064.4|61047.2|61056.2|61038.6|463
1623177300000|2021-06-08 18:35:00|61058.5|61043.5|61066.4|61046.4|61069.8|61050.3|61058.3|61041|418
1623177600000|2021-06-08 18:40:00|61066.3|61046.3|61069.2|61054.2|61072.8|61055.2|61064.3|61046.3|416
1623177900000|2021-06-08 18:45:00|61069|61054|61064.8|61049.8|61075.7|61058.3|61064.7|61048.2|431
1623178200000|2021-06-08 18:50:00|61065.2|61050.2|61061.7|61046.7|61072.8|61055.3|61061.4|61044|409
1623178500000|2021-06-08 18:55:00|61061.6|61046.6|61064.2|61049.2|61070.3|61052.9|61053.6|61036.4|641
1623178800000|2021-06-08 19:00:00|61064.5|61049.5|61067.6|61052.6|61070.1|61053.3|61056.9|61038.7|462
1623179100000|2021-06-08 19:05:00|61067.5|61052.5|61069.8|61054.8|61075.3|61057.7|61065.3|61047.2|380
1623179400000|2021-06-08 19:10:00|61070.1|61055.1|61078.2|61063.2|61081.3|61064.1|61066.9|61049.2|489
1623179700000|2021-06-08 19:15:00|61078.1|61063.1|61078|61063|61083.9|61065.8|61074.6|61057|364
1623180000000|2021-06-08 19:20:00|61077.9|61062.9|61084.5|61069.5|61086.5|61069.8|61074.9|61056.6|437
1623180300000|2021-06-08 19:25:00|61084.4|61069.4|61081|61066|61086.7|61069.8|61076.8|61059.2|450
1623180600000|2021-06-08 19:30:00|61080.9|61065.9|61083.1|61063.1|61086.2|61068.3|61078|61060.1|389
1623180900000|2021-06-08 19:35:00|61083|61063|61086.9|61071.9|61088.7|61071.9|61080.9|61062|409
1623181200000|2021-06-08 19:40:00|61087|61072|61092.3|61072.3|61098|61078|61086.4|61068.7|386
1623181500000|2021-06-08 19:45:00|61092.2|61072.2|61096.4|61076.4|61099.9|61081.8|61089.4|61071.5|359
1623181800000|2021-06-08 19:50:00|61096.2|61076.2|61097.3|61077.3|61109|61091.5|61092.7|61075.8|487
1623182100000|2021-06-08 19:55:00|61097.2|61077.2|61098.4|61078.4|61099.1|61081.9|61091.7|61073.5|568
1623182400000|2021-06-08 20:00:00|61095.6|61080.6|61093.6|61073.6|61098.5|61080.7|61092.7|61072.7|392
1623182700000|2021-06-08 20:05:00|61093.4|61073.4|61090.9|61070.9|61093.9|61073.9|61086.8|61069|212
1623183000000|2021-06-08 20:10:00|61091|61071|61093.9|61078.9|61097.4|61079.7|61088.1|61068.8|269
1623183300000|2021-06-08 20:15:00|61094.3|61079.3|61091.5|61076.5|61097.2|61079.8|61090|61070|231
1623183600000|2021-06-08 20:20:00|61091.4|61076.4|61096.6|61076.6|61097|61077.1|61090.8|61073.6|140
1623183900000|2021-06-08 20:25:00|61096.7|61076.7|61098.7|61078.7|61099.7|61079.7|61096.5|61076.5|182
1623184200000|2021-06-08 20:30:00|61098.8|61078.8|61101.8|61081.8|61102.5|61084.2|61098.5|61078.8|215
1623184500000|2021-06-08 20:35:00|61101.6|61081.6|61099.4|61084.4|61104.3|61086.7|61099.4|61081.2|160
1623184800000|2021-06-08 20:40:00|61101.4|61081.4|61096.5|61076.5|61101.8|61081.8|61094.6|61074.6|431
1623185100000|2021-06-08 20:45:00|61096.3|61076.3|61096.2|61076.2|61099.1|61079.1|61095.5|61075.5|343
1623185400000|2021-06-08 20:50:00|61096.5|61076.5|61101|61081|61101.3|61081.3|61095.6|61075.6|446
1623185700000|2021-06-08 20:55:00|61100.5|61080.5|61100.9|61080.9|61103.1|61083.1|61096.5|61076.5|359
1623186000000|2021-06-08 21:00:00|61101.7|61081.7|61099.9|61079.9|61104|61084|61098.3|61078.3|33
1623186300000|2021-06-08 21:05:00|61099.6|61079.6|61098.7|61078.7|61100.8|61080.3|61097|61077|121
1623186600000|2021-06-08 21:10:00|61098.3|61078.3|61098.4|61078.4|61102.3|61082.3|61096.9|61076.9|84
1623186900000|2021-06-08 21:15:00|61098.7|61078.7|61097.4|61077.4|61100.4|61079.8|61093|61068.8|115
1623187200000|2021-06-08 21:20:00|61098.6|61074.8|61100.4|61071.8|61105.4|61080.1|61095.3|61068.8|98
1623187500000|2021-06-08 21:25:00|61094.3|61074.3|61093.4|61073.4|61110.7|61080.6|61091.7|61054.7|123
1623187800000|2021-06-08 21:30:00|61094.4|61070.7|61095.2|61075.2|61105.7|61075.9|61092.8|61069.1|230
1623188100000|2021-06-08 21:35:00|61095.3|61075.3|61099.8|61079.8|61103.5|61083.5|61092.5|61071.8|142
1623188400000|2021-06-08 21:40:00|61099.9|61079.9|61099.2|61079.2|61101.9|61081.9|61097.1|61077.1|148
1623188700000|2021-06-08 21:45:00|61099.8|61079.8|61099.9|61079.9|61103.2|61083.1|61097.3|61077.3|127
1623189000000|2021-06-08 21:50:00|61098.5|61078.5|61099.4|61079.4|61103.2|61083.2|61097.6|61077.6|139
1623189300000|2021-06-08 21:55:00|61099.1|61079.1|61101|61081|61103.5|61082.9|61097.3|61077.3|93
1623189600000|2021-06-08 22:00:00|61100|61080|61105.2|61085.2|61105.9|61085.9|61098.1|61078.1|250
1623189900000|2021-06-08 22:05:00|61104.9|61084.9|61106|61086|61108.5|61088.5|61101.6|61081.6|203
1623190200000|2021-06-08 22:10:00|61106.1|61086.1|61102.7|61082.7|61106.4|61086.4|61101.5|61081.5|204
1623190500000|2021-06-08 22:15:00|61102.8|61082.8|61101.2|61081.2|61103.2|61083.2|61099.9|61079.9|145
1623190800000|2021-06-08 22:20:00|61099.8|61079.8|61102|61082|61103.3|61083.3|61099.4|61079.4|221
1623191100000|2021-06-08 22:25:00|61102.5|61082.5|61101|61081|61102.9|61082.9|61099.1|61079.1|271
1623191400000|2021-06-08 22:30:00|61100.7|61080.7|61101.3|61081.3|61104.2|61084.2|61097.9|61077.9|211
1623191700000|2021-06-08 22:35:00|61101.2|61081.2|61100.3|61080.3|61104.6|61084.6|61099.7|61079.7|176
1623192000000|2021-06-08 22:40:00|61100.4|61080.4|61099.2|61079.2|61101.8|61081.8|61097.5|61077.5|205
1623192300000|2021-06-08 22:45:00|61099.1|61079.1|61103|61083|61104.3|61084.3|61098.4|61078.4|209
1623192600000|2021-06-08 22:50:00|61103.2|61083.2|61103.5|61083.5|61104.7|61084.7|61100.7|61080.7|137
1623192900000|2021-06-08 22:55:00|61103.3|61083.3|61105.2|61085.2|61106.2|61086.2|61102|61082|129
1623193200000|2021-06-08 23:00:00|61105.6|61085.6|61108.5|61088.5|61110.3|61090.3|61104.8|61084.8|215
1623193500000|2021-06-08 23:05:00|61108.7|61088.7|61108.7|61088.7|61109.9|61089.9|61107.1|61087.1|170
1623193800000|2021-06-08 23:10:00|61108.6|61088.6|61108.4|61088.4|61110|61090|61105.4|61085.4|218
1623194100000|2021-06-08 23:15:00|61108.2|61088.2|61099.1|61079.1|61109.6|61089.6|61098.4|61078.4|240
1623194400000|2021-06-08 23:20:00|61099.2|61079.2|61103.1|61083.1|61105|61085|61098.9|61078.9|252
1623194700000|2021-06-08 23:25:00|61103.2|61083.2|61101.1|61081.1|61104.8|61084.8|61100.2|61080.2|220
1623195000000|2021-06-08 23:30:00|61101.3|61081.3|61103.6|61083.6|61104.9|61084.9|61097.9|61079.9|222
1623195300000|2021-06-08 23:35:00|61103.7|61083.7|61104.9|61084.9|61107|61087|61102.6|61082.6|303
1623195600000|2021-06-08 23:40:00|61105.1|61085.1|61104.7|61084.7|61107.5|61087.5|61103.5|61083.5|214
1623195900000|2021-06-08 23:45:00|61104.9|61084.9|61105.1|61085.1|61105.6|61085.6|61100.9|61080.9|176
1623196200000|2021-06-08 23:50:00|61104.9|61084.9|61100.5|61080.5|61105.6|61085.6|61097.3|61077.3|198
1623196500000|2021-06-08 23:55:00|61100.7|61080.7|61102.6|61082.6|61103.4|61083.4|61096.7|61076.7|338
1623196800000|2021-06-09 00:00:00|61102.1|61082.1|61091|61071|61109.2|61089.2|61082.4|61062.4|714
1623197100000|2021-06-09 00:05:00|61090.8|61070.8|61091|61071|61099.5|61079.5|61086.7|61069.5|365
1623197400000|2021-06-09 00:10:00|61090.8|61070.8|61088.9|61068.9|61091.1|61072.9|61081.7|61063|443
1623197700000|2021-06-09 00:15:00|61088.7|61068.7|61085.9|61065.9|61089.4|61069.4|61083.1|61064.4|427
1623198000000|2021-06-09 00:20:00|61086.1|61066.1|61087.9|61067.9|61092.1|61072.1|61083.1|61063.1|442
1623198300000|2021-06-09 00:25:00|61088.7|61068.7|61082|61062|61089.4|61069.4|61077|61057|428
1623198600000|2021-06-09 00:30:00|61082.3|61062.3|61080.1|61060.1|61082.9|61062.9|61075.4|61055.5|344
1623198900000|2021-06-09 00:35:00|61080|61060|61090.3|61070.3|61091.6|61072.4|61079.9|61059.9|326
1623199200000|2021-06-09 00:40:00|61090.4|61070.4|61089.1|61069.1|61093.6|61073.7|61084.1|61064.1|390
1623199500000|2021-06-09 00:45:00|61089.3|61069.3|61091.9|61071.9|61092.4|61072.4|61083.2|61063.2|384
1623199800000|2021-06-09 00:50:00|61091.5|61071.5|61092.4|61072.4|61097.5|61077.5|61082.1|61062.1|628
1623200100000|2021-06-09 00:55:00|61093.2|61073.2|61090.1|61070.1|61095.5|61075.5|61085.1|61065.1|524
1623200400000|2021-06-09 01:00:00|61090.4|61070.4|61090.1|61070.1|61096|61076|61088.5|61068.5|706
1623200700000|2021-06-09 01:05:00|61089.7|61069.7|61090|61070|61092.7|61072.7|61088.8|61068.8|476
1623201000000|2021-06-09 01:10:00|61089.8|61069.8|61090|61070|61095.7|61075.7|61087.4|61067.4|529
1623201300000|2021-06-09 01:15:00|61090.1|61070.1|61090|61070|61092.8|61072.8|61088.6|61068.6|453
1623201600000|2021-06-09 01:20:00|61089.8|61069.8|61089.4|61069.4|61092.2|61072.2|61087.2|61067.2|410
1623201900000|2021-06-09 01:25:00|61089.5|61069.5|61090.2|61070.2|61091.4|61071.7|61086.6|61067.9|349
1623202200000|2021-06-09 01:30:00|61090.3|61070.3|61086.7|61066.7|61095.4|61075.4|61086.5|61066.5|539
1623202500000|2021-06-09 01:35:00|61086.4|61066.4|61085|61065|61091.9|61071.9|61082.6|61064.1|532
1623202800000|2021-06-09 01:40:00|61085.1|61065.1|61074.8|61059.8|61086.5|61066.5|61074.4|61057.1|480
1623203100000|2021-06-09 01:45:00|61074.7|61059.7|61076.4|61056.4|61079|61060.3|61074.3|61054.3|542
1623203400000|2021-06-09 01:50:00|61076.2|61056.2|61074.7|61054.7|61077.2|61057.2|61070.5|61050.5|526
1623203700000|2021-06-09 01:55:00|61074.8|61054.8|61064.9|61044.9|61076.2|61056.2|61062.7|61042.7|614
1623204000000|2021-06-09 02:00:00|61063.6|61043.6|61061.2|61041.2|61066.2|61046.2|61060.6|61040.6|568
1623204300000|2021-06-09 02:05:00|61061.3|61041.3|61061.7|61041.7|61062.2|61042.2|61054.3|61034.3|443
1623204600000|2021-06-09 02:10:00|61061.6|61041.6|61066|61046|61066.9|61046.9|61061.5|61041.5|503
1623204900000|2021-06-09 02:15:00|61066.1|61046.1|61074.2|61054.2|61074.8|61054.8|61065.6|61045.6|412
1623205200000|2021-06-09 02:20:00|61073.7|61053.7|61073.6|61053.6|61074.2|61056.6|61068.6|61050.7|440
1623205500000|2021-06-09 02:25:00|61073.4|61053.4|61072.2|61052.2|61074.8|61056.5|61069.2|61050.5|391
1623205800000|2021-06-09 02:30:00|61072.1|61052.1|61072.9|61052.9|61074.7|61054.7|61066.6|61046.6|483
1623206100000|2021-06-09 02:35:00|61072.8|61052.8|61066.6|61046.6|61073.8|61054.7|61063.1|61045.7|432
1623206400000|2021-06-09 02:40:00|61066.2|61046.2|61061|61041|61067|61047|61056.8|61037.2|425
1623206700000|2021-06-09 02:45:00|61061.1|61041.1|61061.2|61041.2|61067.6|61047.6|61060.3|61040.3|424
1623207000000|2021-06-09 02:50:00|61061.3|61041.3|61058.7|61038.7|61065.1|61046.4|61058.2|61038.2|379
1623207300000|2021-06-09 02:55:00|61059.3|61039.3|61044.8|61024.8|61059.6|61039.6|61044|61024|494
1623207600000|2021-06-09 03:00:00|61044.9|61024.9|61043.4|61023.4|61049.9|61029.9|61037.4|61018.3|486
1623207900000|2021-06-09 03:05:00|61043.3|61023.3|61045.9|61025.9|61047.8|61027.8|61042.7|61022.7|422
1623208200000|2021-06-09 03:10:00|61046.1|61026.1|61046.5|61026.5|61047.3|61027.3|61038.4|61020.4|502
1623208500000|2021-06-09 03:15:00|61046.4|61026.4|61045.3|61025.3|61046.6|61027.6|61040.1|61022.3|489
1623208800000|2021-06-09 03:20:00|61045.6|61025.6|61055.9|61035.9|61058.5|61038.5|61042.5|61024.9|478
1623209100000|2021-06-09 03:25:00|61056.1|61036.1|61053.2|61033.2|61056.8|61038.4|61049.6|61032.1|387
1623209400000|2021-06-09 03:30:00|61053.3|61033.3|61052.2|61032.2|61053.9|61035|61049.3|61029.4|291
1623209700000|2021-06-09 03:35:00|61048.8|61033.8|61047|61027|61052.5|61033.8|61044.7|61024.7|294
1623210000000|2021-06-09 03:40:00|61046.3|61026.3|61050.5|61030.5|61050.9|61030.9|61041.7|61022.8|303
1623210300000|2021-06-09 03:45:00|61050.4|61030.4|61059.5|61039.5|61059.6|61041.5|61046.9|61029.3|361
1623210600000|2021-06-09 03:50:00|61059.4|61039.4|61060.7|61040.7|61068.8|61048.8|61057.7|61037.7|458
1623210900000|2021-06-09 03:55:00|61060.6|61040.6|61062.4|61042.4|61063.8|61043.8|61057|61037.5|371
1623211200000|2021-06-09 04:00:00|61062.2|61042.2|61071.1|61051.1|61071.5|61051.5|61059.8|61041.6|432
1623211500000|2021-06-09 04:05:00|61071.3|61051.3|61068.3|61048.3|61072.2|61052.2|61066.7|61046.7|396
1623211800000|2021-06-09 04:10:00|61068.4|61048.4|61065.5|61045.5|61070.1|61050.5|61063.7|61043.7|308
1623212100000|2021-06-09 04:15:00|61065.7|61045.7|61068|61048|61070|61052.6|61062.3|61043.9|345
1623212400000|2021-06-09 04:20:00|61068.1|61048.1|61065.9|61045.9|61070.3|61050.3|61061.4|61044|377
1623212700000|2021-06-09 04:25:00|61065.8|61045.8|61066.2|61046.2|61067.1|61047.9|61059.9|61040.9|331
1623213000000|2021-06-09 04:30:00|61065.7|61045.7|61067.6|61047.6|61069|61050.1|61060.1|61042.2|311
1623213300000|2021-06-09 04:35:00|61068|61048|61068|61048|61070.2|61051.8|61062.8|61042.8|342
1623213600000|2021-06-09 04:40:00|61068.2|61048.2|61068.5|61048.5|61070.9|61052.6|61066.7|61046.7|395
1623213900000|2021-06-09 04:45:00|61068.6|61048.6|61066.2|61051.2|61070.9|61052.5|61065.1|61047.7|333
1623214200000|2021-06-09 04:50:00|61066.4|61051.4|61068.7|61048.7|61069.2|61051.4|61062.9|61044.1|309
1623214500000|2021-06-09 04:55:00|61068.5|61048.5|61068.3|61048.3|61071.2|61051.3|61064.8|61046.9|361
1623214800000|2021-06-09 05:00:00|61067.9|61047.9|61072.3|61052.3|61075.7|61055.7|61067.5|61047.5|452
1623215100000|2021-06-09 05:05:00|61072.4|61052.4|61067.3|61047.3|61073.5|61055.6|61064.9|61044.9|341
1623215400000|2021-06-09 05:10:00|61067.2|61047.2|61070|61050|61070.3|61050.4|61064.9|61045.8|306
1623215700000|2021-06-09 05:15:00|61070.4|61050.4|61067.8|61047.8|61070.6|61050.6|61062.8|61044.9|362
1623216000000|2021-06-09 05:20:00|61068|61048|61070.5|61050.5|61073.1|61054.9|61067.7|61047.7|283
1623216300000|2021-06-09 05:25:00|61070.4|61050.4|61067.2|61047.2|61070.8|61050.9|61064.9|61044.9|326
1623216600000|2021-06-09 05:30:00|61066.9|61046.9|61069.1|61049.1|61070.9|61052.5|61065.1|61045.7|395
1623216900000|2021-06-09 05:35:00|61069|61049|61074.7|61054.7|61075.2|61057.2|61067.1|61049|363
1623217200000|2021-06-09 05:40:00|61074.6|61054.6|61070.4|61050.4|61075.5|61055.5|61070.1|61050.1|315
1623217500000|2021-06-09 05:45:00|61070.1|61050.1|61080.7|61060.7|61080.9|61060.9|61070|61050|324
1623217800000|2021-06-09 05:50:00|61080.6|61060.6|61086.3|61066.3|61086.9|61069.1|61078.1|61060.4|367
1623218100000|2021-06-09 05:55:00|61086.2|61066.2|61076.5|61056.5|61088|61069.1|61072.3|61055.2|496
1623218400000|2021-06-09 06:00:00|61078.5|61058.5|61075.3|61060.3|61081.4|61063.9|61069.5|61052.3|543
1623218700000|2021-06-09 06:05:00|61075.4|61060.4|61076|61061|61084|61066|61072.9|61055.3|421
1623219000000|2021-06-09 06:10:00|61075.9|61060.9|61061.1|61046.1|61080.6|61063.1|61059.8|61042.3|499
1623219300000|2021-06-09 06:15:00|61061.3|61046.3|61059.4|61044.4|61063.4|61046.8|61051.8|61035.6|587
1623219600000|2021-06-09 06:20:00|61058.9|61043.9|61054.7|61039.7|61062.2|61047.2|61054|61036.6|480
1623219900000|2021-06-09 06:25:00|61054.6|61039.6|61057.4|61042.4|61065.7|61050.7|61052.4|61037.4|488
1623220200000|2021-06-09 06:30:00|61056.8|61041.8|61059|61044|61060.2|61045.2|61054|61039|441
1623220500000|2021-06-09 06:35:00|61058.8|61043.8|61028.3|61013.3|61062.3|61047.3|61026.3|61010.6|734
1623220800000|2021-06-09 06:40:00|61028.1|61013.1|61048.7|61033.7|61056.4|61038.3|61026.4|61011.4|791
1623221100000|2021-06-09 06:45:00|61048.8|61033.8|61066.9|61051.9|61066.9|61051.9|61044.8|61029.8|648
1623221400000|2021-06-09 06:50:00|61067|61052|61068.4|61053.4|61069.1|61054.1|61060|61045|503
1623221700000|2021-06-09 06:55:00|61068.5|61053.5|61059.7|61044.7|61074.6|61059.6|61059|61044|663
1623222000000|2021-06-09 07:00:00|61059.8|61044.8|61060.5|61045.5|61066.6|61051.6|61049.3|61034.3|698
1623222300000|2021-06-09 07:05:00|61060.3|61045.3|61074.3|61059.3|61075|61060|61053|61038|578
1623222600000|2021-06-09 07:10:00|61074.2|61059.2|61070.4|61055.4|61082.2|61067.2|61069.1|61054.1|599
1623222900000|2021-06-09 07:15:00|61070.5|61055.5|61063.9|61048.9|61073.7|61058.7|61047.6|61032.6|731
1623223200000|2021-06-09 07:20:00|61064|61049|61062.8|61047.8|61064.2|61049.2|61049.1|61034.1|583
1623223500000|2021-06-09 07:25:00|61062.7|61047.7|61051.9|61036.9|61067.4|61052.4|61038.8|61023.8|632
1623223800000|2021-06-09 07:30:00|61051.8|61036.8|61060.8|61045.8|61069.8|61054.8|61051.4|61036.4|723
1623224100000|2021-06-09 07:35:00|61060.9|61045.9|61067.3|61052.3|61067.8|61052.8|61050.9|61035.9|673
1623224400000|2021-06-09 07:40:00|61066.9|61051.9|61067.3|61052.3|61076.3|61061.3|61065.4|61050.4|612
1623224700000|2021-06-09 07:45:00|61066.9|61051.9|61067.1|61052.1|61073.7|61058.7|61063.5|61048.5|551
1623225000000|2021-06-09 07:50:00|61067|61052|61063.8|61048.8|61073.6|61058.6|61050.8|61035.8|651
1623225300000|2021-06-09 07:55:00|61063.5|61048.5|61048.8|61033.8|61068.1|61053.1|61048.3|61033.3|671
1623225600000|2021-06-09 08:00:00|61048.5|61033.5|61040.8|61025.8|61054.5|61039.5|61026.1|61010.5|768
1623225900000|2021-06-09 08:05:00|61041|61026|61026.9|61011.9|61045.4|61030.4|61024.6|61009.6|729
1623226200000|2021-06-09 08:10:00|61026|61011|61016.6|61001.6|61032.2|61017.2|61016.4|61001.4|792
1623226500000|2021-06-09 08:15:00|61016.7|61001.7|61001.5|60986.5|61026.1|61009.2|60999.2|60983.4|676
1623226800000|2021-06-09 08:20:00|61000.9|60985.9|61011.9|60996.9|61021.4|61006.4|60998.4|60983.4|672
1623227100000|2021-06-09 08:25:00|61012.1|60997.1|61019.9|61004.9|61028.3|61013.3|61012.1|60997.1|688
1623227400000|2021-06-09 08:30:00|61019.7|61004.7|61034.9|61019.9|61043.3|61028.3|61017.5|61002.5|781
1623227700000|2021-06-09 08:35:00|61035|61020|61033.2|61018.2|61043.1|61028.1|61019.1|61004.1|747
1623228000000|2021-06-09 08:40:00|61033.3|61018.3|61032.8|61017.8|61039|61022.7|61028.6|61013.6|625
1623228300000|2021-06-09 08:45:00|61033|61018|61033.4|61018.4|61038.3|61023.3|61021.9|61006.9|642
1623228600000|2021-06-09 08:50:00|61033.2|61018.2|61025.4|61010.4|61035.8|61020.8|61021.4|61006.4|624
1623228900000|2021-06-09 08:55:00|61024.7|61009.7|61021.3|61006.3|61032.7|61017.7|61020.7|61005.7|624
1623229200000|2021-06-09 09:00:00|61020.8|61005.8|61023|61008|61025.7|61010.7|61011.5|60996.5|669
1623229500000|2021-06-09 09:05:00|61023.1|61008.1|61038.3|61023.3|61044.2|61029.2|61023|61008|659
1623229800000|2021-06-09 09:10:00|61038.1|61023.1|61035.6|61020.6|61039|61024|61029.3|61014.3|630
1623230100000|2021-06-09 09:15:00|61035.4|61020.4|61023.3|61008.3|61037.2|61022.2|61021.5|61006.5|626
1623230400000|2021-06-09 09:20:00|61023.2|61008.2|61015.1|61000.1|61027.4|61012.4|61014.7|60999.7|535
1623230700000|2021-06-09 09:25:00|61015|61000|61020.6|61005.6|61027.6|61009.3|61013.7|60997.1|569
1623231000000|2021-06-09 09:30:00|61020.7|61005.7|61015.9|61000.9|61022.5|61007.5|61012.5|60997.5|454
1623231300000|2021-06-09 09:35:00|61016.3|61001.3|61017.3|61002.3|61019|61004|61010.4|60995.4|407
1623231600000|2021-06-09 09:40:00|61017.2|61002.2|61028.1|61013.1|61029.5|61014.5|61016.7|61001.7|484
1623231900000|2021-06-09 09:45:00|61027.8|61012.8|61025.1|61010.1|61032.8|61017.8|61023.4|61008.4|579
1623232200000|2021-06-09 09:50:00|61025.2|61010.2|61005.2|60990.2|61029.5|61014.5|61004.7|60989.7|536
1623232500000|2021-06-09 09:55:00|61004.9|60989.9|61007.8|60992.8|61011.8|60996.8|61004.6|60989.6|504
1623232800000|2021-06-09 10:00:00|61008|60993|61015.2|61000.2|61018.2|61003.2|61007.9|60992.9|591
1623233100000|2021-06-09 10:05:00|61015.3|61000.3|61015.1|61000.1|61020.1|61005.1|61013.2|60998.2|495
1623233400000|2021-06-09 10:10:00|61016|61001|61001.2|60986.2|61016.5|61001.5|60996.3|60981.3|556
1623233700000|2021-06-09 10:15:00|61000.9|60985.9|61006|60991|61007.1|60992.1|60998|60982.5|455
1623234000000|2021-06-09 10:20:00|61006.3|60991.3|61001.8|60986.8|61008|60992|60996.7|60981.7|467
1623234300000|2021-06-09 10:25:00|61002|60987|60995.5|60980.5|61008.9|60993.9|60995.1|60980.1|556
1623234600000|2021-06-09 10:30:00|60995.3|60980.3|61008.9|60993.9|61009|60994|60991.7|60976.7|471
1623234900000|2021-06-09 10:35:00|61008.8|60993.8|61005.9|60990.9|61011.1|60996.1|61001.5|60986.5|434
1623235200000|2021-06-09 10:40:00|61006|60991|60998.2|60983.2|61007.5|60992.5|60993.8|60978.8|422
1623235500000|2021-06-09 10:45:00|60998.1|60983.1|60993.7|60978.7|60998.1|60983.1|60988.4|60973.4|552
1623235800000|2021-06-09 10:50:00|60993.8|60978.8|61001.4|60986.4|61009.4|60994.4|60987.9|60972.9|451
1623236100000|2021-06-09 10:55:00|61001.2|60986.2|61004.6|60984.6|61004.7|60989.2|60992.9|60977.9|519
1623236400000|2021-06-09 11:00:00|61002.1|60987.1|61006.4|60991.4|61006.8|60991.8|60996.2|60981.2|476
1623236700000|2021-06-09 11:05:00|61006.5|60991.5|61011.8|60996.8|61013.3|60998.3|61005.3|60990.3|434
1623237000000|2021-06-09 11:10:00|61011.9|60996.9|61007.9|60992.9|61014.7|60999.7|61002.7|60987.7|502
1623237300000|2021-06-09 11:15:00|61006.8|60991.8|61008.8|60993.8|61012.2|60997.2|61002.5|60987.5|544
1623237600000|2021-06-09 11:20:00|61008.7|60993.7|60998.6|60983.6|61010.8|60995.8|60998.6|60982.4|538
1623237900000|2021-06-09 11:25:00|60998.4|60983.4|60996.7|60981.7|61000.7|60985.7|60989.9|60973.6|632
1623238200000|2021-06-09 11:30:00|60996|60981|61010.7|60995.7|61011.2|60996.2|60993.4|60978.4|577
1623238500000|2021-06-09 11:35:00|61010.8|60995.8|61010.4|60995.4|61013.7|60998.7|61008.1|60993.1|539
1623238800000|2021-06-09 11:40:00|61010.3|60995.3|60992|60977|61011.5|60996.5|60991.4|60976.4|504
1623239100000|2021-06-09 11:45:00|60991.8|60976.8|61004.3|60989.3|61004.6|60989.6|60989.1|60974.1|476
1623239400000|2021-06-09 11:50:00|61004.2|60989.2|60994.3|60979.3|61004.3|60989.3|60991.1|60976.1|547
1623239700000|2021-06-09 11:55:00|60994.2|60979.2|60989.7|60974.7|60994.5|60979.5|60975.4|60960.4|885
1623240000000|2021-06-09 12:00:00|60988.3|60973.3|61003.7|60988.7|61005.2|60990.2|60986.7|60971.7|694
1623240300000|2021-06-09 12:05:00|61003.9|60988.9|60989|60974|61004.2|60989.2|60982.6|60967.6|581
1623240600000|2021-06-09 12:10:00|60988.9|60973.9|60989.6|60974.6|60999|60984|60985.8|60970.8|633
1623240900000|2021-06-09 12:15:00|60989.9|60974.9|61011.1|60996.1|61013.1|60998.1|60988.9|60973.9|636
1623241200000|2021-06-09 12:20:00|61012.7|60997.7|60992.9|60977.9|61013.4|60998.4|60992.8|60977.8|739
1623241500000|2021-06-09 12:25:00|60992.7|60977.7|61013|60998|61016.7|61001.7|60991.8|60976.8|666
1623241800000|2021-06-09 12:30:00|61013.2|60998.2|60995.9|60980.9|61014.8|60999.8|60990.2|60975.2|740
1623242100000|2021-06-09 12:35:00|60996.5|60981.5|60991.4|60976.4|60996.8|60981.8|60985.9|60970.9|672
1623242400000|2021-06-09 12:40:00|60993.1|60978.1|60993.3|60978.3|60994.1|60979.1|60980.4|60965.4|725
1623242700000|2021-06-09 12:45:00|60993.7|60978.7|60988.4|60973.4|60996.2|60981.2|60983.8|60968.8|684
1623243000000|2021-06-09 12:50:00|60988.2|60973.2|60983.2|60968.2|60988.9|60973.9|60981.1|60965.5|727
1623243300000|2021-06-09 12:55:00|60983.3|60968.3|60990.3|60975.3|60991.1|60976.1|60980.4|60965.4|716
1623243600000|2021-06-09 13:00:00|60990|60975|60978.7|60963.7|60990.6|60975.6|60975.4|60957.5|713
1623243900000|2021-06-09 13:05:00|60978.8|60963.8|60945.7|60930.7|60982.4|60967.4|60945.7|60929.9|796
1623244200000|2021-06-09 13:10:00|60945.3|60930.3|60944.1|60929.1|60949.6|60934.6|60938|60923|796
1623244500000|2021-06-09 13:15:00|60943.1|60928.1|60925.2|60910.2|60943.5|60928.5|60921.9|60906.9|791
1623244800000|2021-06-09 13:20:00|60924.9|60909.9|60897.3|60882.3|60929.8|60914.8|60895.5|60880.5|755
1623245100000|2021-06-09 13:25:00|60897.6|60882.6|60902.2|60887.2|60905.4|60890.3|60889.1|60874.1|686
1623245400000|2021-06-09 13:30:00|60902.7|60887.7|60890.1|60875.1|60902.7|60887.7|60873.9|60858.9|709
1623245700000|2021-06-09 13:35:00|60890.3|60875.3|60892.9|60877.9|60894.6|60879.6|60881.5|60866.5|621
1623246000000|2021-06-09 13:40:00|60892.4|60877.4|60911.8|60896.8|60915.4|60898|60891.3|60875.5|672
1623246300000|2021-06-09 13:45:00|60911.4|60896.4|60909.9|60894.9|60913.4|60898.4|60896.4|60881.4|647
1623246600000|2021-06-09 13:50:00|60910.1|60895.1|60905.6|60890.6|60933.7|60916.4|60901.7|60886.7|698
1623246900000|2021-06-09 13:55:00|60905.7|60890.7|60888.3|60873.3|60906.5|60890.9|60888.3|60870.7|921
1623247200000|2021-06-09 14:00:00|60888.4|60873.4|60903.3|60888.3|60914.3|60897|60880.6|60865.6|843
1623247500000|2021-06-09 14:05:00|60902.5|60887.5|60938.7|60923.7|60950.5|60932.5|60901.4|60886.4|833
1623247800000|2021-06-09 14:10:00|60939|60924|60948.4|60933.4|60949.6|60934.6|60928|60913|874
1623248100000|2021-06-09 14:15:00|60948.3|60933.3|60946.1|60931.1|60952.1|60936.1|60936.8|60920.8|830
1623248400000|2021-06-09 14:20:00|60946.2|60931.2|60960|60945|60972.4|60957.4|60943|60928|799
1623248700000|2021-06-09 14:25:00|60960.9|60945.9|60965.6|60950.6|60968|60953|60952.5|60937.5|840
1623249000000|2021-06-09 14:30:00|60965|60950|60987.6|60972.6|60989.8|60974.8|60963.4|60948.4|850
1623249300000|2021-06-09 14:35:00|60987.4|60972.4|60997.3|60982.3|60999.5|60984.5|60985.3|60970.3|844
1623249600000|2021-06-09 14:40:00|60997.2|60982.2|61011|60996|61011.3|60996.3|60994.6|60979.6|759
1623249900000|2021-06-09 14:45:00|61010.6|60995.6|61015.9|61000.9|61021.8|61006.8|61002.1|60987.1|848
1623250200000|2021-06-09 14:50:00|61015.8|61000.8|61048.5|61033.5|61054.5|61039.5|61015.4|61000.4|927
1623250500000|2021-06-09 14:55:00|61047.8|61032.8|61034.6|61019.6|61058.1|61043.1|61034.1|61019.1|912
1623250800000|2021-06-09 15:00:00|61035.3|61020.3|61035|61020|61043.4|61028.4|61031.2|61016.2|847
1623251100000|2021-06-09 15:05:00|61035.2|61020.2|61032.5|61017.5|61043.5|61028.5|61032.4|61017.4|672
1623251400000|2021-06-09 15:10:00|61033.3|61018.3|61034.7|61019.7|61037|61022|61025.5|61010.5|698
1623251700000|2021-06-09 15:15:00|61034.3|61019.3|61034.4|61019.4|61039.3|61024.3|61031.4|61016.4|578
1623252000000|2021-06-09 15:20:00|61034.8|61019.8|61028.6|61013.6|61041.4|61026.4|61028.1|61013.1|579
1623252300000|2021-06-09 15:25:00|61028.7|61013.7|61023.8|61008.8|61034.5|61019.5|61023|61008|699
1623252600000|2021-06-09 15:30:00|61026.1|61011.1|61026.3|61011.3|61035.4|61020.4|61025.6|61010.6|657
1623252900000|2021-06-09 15:35:00|61027|61012|61017|61002|61031.6|61016.6|61014.1|60996.8|545
1623253200000|2021-06-09 15:40:00|61016.7|61001.7|61013.8|60998.8|61020.5|61003.3|61008.6|60993.6|543
1623253500000|2021-06-09 15:45:00|61013.7|60998.7|61024.8|61009.8|61025.5|61010.5|61010.9|60995.9|598
1623253800000|2021-06-09 15:50:00|61024.9|61009.9|61044.6|61029.6|61045.4|61030.4|61024.4|61009.4|563
1623254100000|2021-06-09 15:55:00|61044.5|61029.5|61042.5|61027.5|61048|61030.7|61033.8|61016.8|576
1623254400000|2021-06-09 16:00:00|61042.4|61027.4|61055.1|61035.1|61055.8|61039.2|61041.3|61024|615
1623254700000|2021-06-09 16:05:00|61055|61035|61067.4|61047.4|61069|61050.9|61054.6|61035|569
1623255000000|2021-06-09 16:10:00|61068.1|61048.1|61065.2|61050.2|61073.8|61056.1|61060|61042.6|571
1623255300000|2021-06-09 16:15:00|61065.5|61050.5|61078.3|61058.3|61079.4|61063.7|61065.5|61050|581
1623255600000|2021-06-09 16:20:00|61078.5|61058.5|61071.8|61056.8|61080.8|61062.5|61070.7|61053.8|439
1623255900000|2021-06-09 16:25:00|61071.7|61056.7|61070.7|61055.7|61077.9|61060.4|61067.6|61052.6|380
1623256200000|2021-06-09 16:30:00|61070.9|61055.9|61083.9|61068.9|61088.2|61071.4|61070.8|61054.7|521
1623256500000|2021-06-09 16:35:00|61083.8|61068.8|61084.8|61069.8|61093.3|61077.2|61083.5|61066.1|533
1623256800000|2021-06-09 16:40:00|61084.7|61069.7|61084.1|61064.1|61086.1|61070.1|61075.1|61057.5|515
1623257100000|2021-06-09 16:45:00|61084.2|61064.2|61079.5|61064.5|61086|61068.9|61077|61059.5|507
1623257400000|2021-06-09 16:50:00|61079.1|61064.1|61084.5|61069.5|61085|61070|61074.8|61057.5|432
1623257700000|2021-06-09 16:55:00|61084.6|61069.6|61081.6|61066.6|61089.5|61072.3|61079.8|61060.4|571
1623258000000|2021-06-09 17:00:00|61081.8|61066.8|61075.5|61055.5|61085.5|61068|61069.9|61049.9|678
1623258300000|2021-06-09 17:05:00|61074.7|61054.7|61079|61059|61087.9|61067.9|61072.2|61052.2|554
1623258600000|2021-06-09 17:10:00|61078.9|61058.9|61079.5|61059.5|61087.8|61071|61078.9|61058.9|495
1623258900000|2021-06-09 17:15:00|61079.8|61059.8|61077.6|61057.6|61084.3|61067.4|61074.6|61055.3|561
1623259200000|2021-06-09 17:20:00|61077.5|61057.5|61072.7|61057.7|61078.1|61059.6|61070.2|61052.6|385
1623259500000|2021-06-09 17:25:00|61072.4|61057.4|61076.7|61056.7|61076.9|61058.7|61062.4|61045.1|492
1623259800000|2021-06-09 17:30:00|61076.6|61056.6|61071.9|61051.9|61084|61064|61068.7|61048.7|468
1623260100000|2021-06-09 17:35:00|61071.7|61051.7|61067.2|61047.2|61076|61058|61067|61047|476
1623260400000|2021-06-09 17:40:00|61067.4|61047.4|61067.2|61047.2|61068.3|61048.7|61063.7|61044.5|451
1623260700000|2021-06-09 17:45:00|61067.3|61047.3|61075.3|61055.3|61076.4|61056.7|61065|61045|386
1623261000000|2021-06-09 17:50:00|61075.4|61055.4|61075.4|61055.4|61079.6|61059.6|61072.4|61052.4|426
1623261300000|2021-06-09 17:55:00|61075.3|61055.3|61070|61050|61075.7|61057.8|61066.9|61049.8|402
1623261600000|2021-06-09 18:00:00|61069.9|61049.9|61064.9|61049.9|61072.2|61053.9|61062.2|61044.1|421
1623261900000|2021-06-09 18:05:00|61065|61050|61072.6|61052.6|61074.3|61055.5|61062.3|61045|368
1623262200000|2021-06-09 18:10:00|61072.5|61052.5|61061.6|61046.6|61075|61057|61061.6|61043.5|480
1623262500000|2021-06-09 18:15:00|61062.2|61047.2|61062.1|61042.1|61067.6|61047.6|61055.9|61036.7|409
1623262800000|2021-06-09 18:20:00|61062.2|61042.2|61051.2|61031.2|61062.2|61042.2|61043.2|61025.3|519
1623263100000|2021-06-09 18:25:00|61051.1|61031.1|61061.6|61041.6|61062.6|61044.7|61049.2|61030.8|429
1623263400000|2021-06-09 18:30:00|61061.5|61041.5|61064.7|61044.7|61066.2|61049.1|61060.5|61041.4|117
1623263700000|2021-06-09 18:35:00|61065.7|61045.7|61074.9|61054.9|61075.1|61057.4|61061.7|61042.7|468
1623264000000|2021-06-09 18:40:00|61075|61055|61070.2|61050.2|61075.8|61057.7|61067.8|61050.1|376
1623264300000|2021-06-09 18:45:00|61070.5|61050.5|61061.2|61041.2|61070.7|61050.7|61060.4|61040.4|385
1623264600000|2021-06-09 18:50:00|61061.1|61041.1|61065.2|61045.2|61069.1|61049.1|61060.8|61040.8|377
1623264900000|2021-06-09 18:55:00|61065.1|61045.1|61069.6|61049.6|61070.5|61053|61061.6|61041.6|457
1623265200000|2021-06-09 19:00:00|61070.8|61050.8|61062.8|61042.8|61074.2|61055.3|61062|61042|424
1623265500000|2021-06-09 19:05:00|61062.9|61042.9|61063.7|61043.7|61064.9|61044.9|61058.4|61039.7|364
1623265800000|2021-06-09 19:10:00|61063.2|61043.2|61073.4|61053.4|61073.8|61053.8|61061.2|61042.7|416
1623266100000|2021-06-09 19:15:00|61072.9|61052.9|61078.1|61058.1|61080.1|61060.1|61069.8|61049.8|415
1623266400000|2021-06-09 19:20:00|61078|61058|61079.9|61059.9|61080.6|61060.6|61077.4|61057.4|271
1623266700000|2021-06-09 19:25:00|61080.1|61060.1|61087.3|61067.3|61089|61070.9|61077.2|61057.2|365
1623267000000|2021-06-09 19:30:00|61087.4|61067.4|61077.4|61057.4|61089.1|61069.1|61077|61057|415
1623267300000|2021-06-09 19:35:00|61077.3|61057.3|61085.6|61065.6|61087|61067|61077.3|61057.3|447
1623267600000|2021-06-09 19:40:00|61086.3|61066.3|61088.4|61068.4|61094|61074|61085.4|61065.4|454
1623267900000|2021-06-09 19:45:00|61088.3|61068.3|61085.8|61065.8|61089|61069|61084.3|61064.3|504
1623268200000|2021-06-09 19:50:00|61085.5|61065.5|61078.1|61058.1|61090.3|61070.3|61077.4|61057.4|460
1623268500000|2021-06-09 19:55:00|61077.8|61057.8|61078.5|61058.5|61083.6|61063.6|61077.2|61057.2|581
1623268800000|2021-06-09 20:00:00|61079.7|61059.7|61084.2|61064.2|61089.9|61069.9|61077.9|61057.9|496
1623269100000|2021-06-09 20:05:00|61084.5|61064.5|61082.5|61062.5|61085.5|61065.5|61080.9|61060.9|328
1623269400000|2021-06-09 20:10:00|61081.4|61061.4|61081.2|61061.2|61083.4|61065.6|61079.8|61059.8|271
1623269700000|2021-06-09 20:15:00|61081.4|61061.4|61079.6|61059.6|61083.4|61065.2|61077.5|61059.1|206
1623270000000|2021-06-09 20:20:00|61079.3|61059.3|61081.8|61061.8|61083.5|61063.5|61079.3|61059.3|204
1623270300000|2021-06-09 20:25:00|61082.4|61062.4|61080|61060|61084|61064|61080|61060|265
1623270600000|2021-06-09 20:30:00|61080.5|61060.5|61080.7|61060.7|61081.8|61061.8|61079.4|61059.4|235
1623270900000|2021-06-09 20:35:00|61080.8|61060.8|61080.8|61060.8|61081.5|61061.5|61077.4|61057.4|242
1623271200000|2021-06-09 20:40:00|61081.1|61061.1|61078.1|61058.1|61082.1|61062.1|61077.5|61057.5|244
1623271500000|2021-06-09 20:45:00|61078.4|61058.4|61077.8|61057.8|61082|61062|61076.8|61056.8|271
1623271800000|2021-06-09 20:50:00|61077.6|61057.6|61070.4|61050.4|61078.3|61058.3|61069.5|61049.5|369
1623272100000|2021-06-09 20:55:00|61070.3|61050.3|61075.9|61038|61075.9|61053.6|61065.2|61037.7|417
1623272400000|2021-06-09 21:00:00|61075.5|61034.4|61074.8|61037.6|61077.4|61039.3|61072.2|61031.5|35
1623272700000|2021-06-09 21:05:00|61071.6|61039.2|61077.1|61036.8|61090.5|61040.9|61071.5|61021.8|68
1623273000000|2021-06-09 21:10:00|61078.8|61033.7|61089.4|61042.7|61090.9|61062.1|61070.5|61026.2|98
1623273300000|2021-06-09 21:15:00|61073.9|61043.8|61076.6|61041.1|61089.4|61048.8|61070.9|61026.6|155
1623273600000|2021-06-09 21:20:00|61077.5|61042|61074.5|61040.5|61086.1|61048.9|61063.8|61030.2|104
1623273900000|2021-06-09 21:25:00|61077.9|61037|61073.2|61042.5|61083.1|61048.1|61063.5|61033|98
1623274200000|2021-06-09 21:30:00|61071.2|61042.2|61062.9|61042.9|61081.2|61048.8|61062.6|61033.3|240
1623274500000|2021-06-09 21:35:00|61064.8|61044.8|61069.2|61049.2|61075.2|61051.8|61064.8|61031.8|286
1623274800000|2021-06-09 21:40:00|61069.6|61049.6|61072.6|61036.8|61083.8|61052.6|61060.3|61031|181
1623275100000|2021-06-09 21:45:00|61071.6|61041|61070.2|61048.4|61073.5|61052.2|61062.1|61038.1|212
1623275400000|2021-06-09 21:50:00|61077.2|61048.5|61068.9|61048.9|61077.7|61053.2|61063.6|61039.8|179
1623275700000|2021-06-09 21:55:00|61067.9|61047.9|61070.4|61050.4|61075.7|61055|61064.2|61043.8|198
1623276000000|2021-06-09 22:00:00|61071.3|61051.3|61068.5|61048.5|61072.7|61052.7|61067.7|61047.7|245
1623276300000|2021-06-09 22:05:00|61068.6|61048.6|61075.4|61055.4|61076|61056|61068.5|61048.5|216
1623276600000|2021-06-09 22:10:00|61075|61055|61075.8|61055.8|61076.4|61056.4|61074.6|61054.6|108
1623276900000|2021-06-09 22:15:00|61075.6|61055.6|61081.2|61061.2|61081.7|61061.7|61075.3|61055.3|232
1623277200000|2021-06-09 22:20:00|61081.3|61061.3|61082.7|61062.7|61084.2|61064.2|61079.9|61059.9|213
1623277500000|2021-06-09 22:25:00|61082.5|61062.5|61084.8|61064.8|61084.8|61064.8|61082.4|61062.4|152
1623277800000|2021-06-09 22:30:00|61084.9|61064.9|61079.6|61059.6|61084.9|61064.9|61078.8|61058.8|183
1623278100000|2021-06-09 22:35:00|61079.7|61059.7|61077.9|61057.9|61081.1|61061.1|61077.4|61057.4|151
1623278400000|2021-06-09 22:40:00|61077.8|61057.8|61074.5|61054.5|61078.8|61058.8|61071.5|61051.5|182
1623278700000|2021-06-09 22:45:00|61074.7|61054.7|61072.7|61052.7|61074.9|61054.9|61072|61052|171
1623279000000|2021-06-09 22:50:00|61072.1|61052.1|61074.2|61054.2|61075.7|61055.7|61071|61051|160
1623279300000|2021-06-09 22:55:00|61074.7|61054.7|61076.4|61056.4|61076.7|61056.7|61074.1|61054.1|164
1623279600000|2021-06-09 23:00:00|61075.8|61055.8|61079.4|61059.4|61080.7|61060.7|61075.7|61055.7|197
1623279900000|2021-06-09 23:05:00|61079.6|61059.6|61078.4|61058.4|61082|61062|61076.4|61056.4|201
1623280200000|2021-06-09 23:10:00|61078|61058|61079.5|61059.5|61080.4|61060.4|61076.6|61056.6|160
1623280500000|2021-06-09 23:15:00|61079.6|61059.6|61073.5|61053.5|61079.6|61059.6|61073.3|61053.3|218
1623280800000|2021-06-09 23:20:00|61073.3|61053.3|61071.7|61051.7|61075|61055|61070.7|61050.7|195
1623281100000|2021-06-09 23:25:00|61072.1|61052.1|61080.6|61060.6|61080.7|61060.7|61066.1|61046.1|385
1623281400000|2021-06-09 23:30:00|61080.4|61060.4|61079.6|61059.6|61082.7|61062.7|61071.9|61051.9|461
1623281700000|2021-06-09 23:35:00|61079.8|61059.8|61072.9|61052.9|61080.6|61060.6|61072.7|61052.7|273
1623282000000|2021-06-09 23:40:00|61073.1|61053.1|61074.7|61054.7|61076.2|61056.2|61072.3|61052.3|272
1623282300000|2021-06-09 23:45:00|61074.3|61054.3|61075.3|61055.3|61080.1|61060.1|61073.1|61053.1|205
1623282600000|2021-06-09 23:50:00|61075.4|61055.4|61076.1|61056.1|61078.2|61058.2|61074.2|61054.2|201
1623282900000|2021-06-09 23:55:00|61076|61056|61071.9|61051.9|61076.5|61056.5|61070.9|61050.9|195
1623283200000|2021-06-10 00:00:00|61072|61052|61070.6|61050.6|61088.4|61068.4|61066.2|61046.2|511
1623283500000|2021-06-10 00:05:00|61070.5|61050.5|61068.8|61048.8|61071.3|61051.3|61061.5|61041.5|398
1623283800000|2021-06-10 00:10:00|61068.7|61048.7|61070.3|61050.3|61078.4|61058.4|61065.9|61045.9|504
1623284100000|2021-06-10 00:15:00|61070.4|61050.4|61069.6|61049.6|61073.5|61053.5|61066.3|61046.3|364
1623284400000|2021-06-10 00:20:00|61069.5|61049.5|61066.9|61046.9|61069.8|61049.8|61060.6|61040.6|338
1623284700000|2021-06-10 00:25:00|61066.7|61046.7|61068.6|61048.6|61070|61050|61066.1|61046.1|260
1623285000000|2021-06-10 00:30:00|61068.5|61048.5|61070|61050|61071.4|61051.4|61062.2|61042.2|422
1623285300000|2021-06-10 00:35:00|61069.8|61049.8|61080.2|61060.2|61081.5|61061.5|61068.6|61048.6|352
1623285600000|2021-06-10 00:40:00|61080|61060|61082.7|61062.7|61084.6|61064.6|61079.8|61059.8|293
1623285900000|2021-06-10 00:45:00|61082.8|61062.8|61086.4|61066.4|61087.7|61067.7|61082.4|61062.4|371
1623286200000|2021-06-10 00:50:00|61086.3|61066.3|61095.7|61075.7|61104.5|61084.5|61085.2|61065.2|510
1623286500000|2021-06-10 00:55:00|61096.6|61076.6|61100.5|61080.5|61101.8|61081.8|61094.4|61074.4|461
1623286800000|2021-06-10 01:00:00|61100.7|61080.7|61110.4|61090.4|61111.2|61091.2|61099.2|61079.2|547
1623287100000|2021-06-10 01:05:00|61110.9|61090.9|61101.2|61081.2|61111.5|61091.5|61085.8|61065.8|562
1623287400000|2021-06-10 01:10:00|61100.7|61080.7|61102.5|61082.5|61105.6|61085.6|61092.3|61072.3|484
1623287700000|2021-06-10 01:15:00|61102.4|61082.4|61106.7|61086.7|61111.4|61091.4|61097.5|61077.5|611
1623288000000|2021-06-10 01:20:00|61107.1|61087.1|61107.3|61087.3|61110.9|61090.9|61103.9|61083.9|434
1623288300000|2021-06-10 01:25:00|61107.1|61087.1|61104.3|61084.3|61110.6|61090.6|61102.9|61082.9|554
1623288600000|2021-06-10 01:30:00|61104.5|61084.5|61094.7|61074.7|61106|61086|61093.1|61073.1|688
1623288900000|2021-06-10 01:35:00|61094.6|61074.6|61097.1|61077.1|61100|61080|61086.1|61066.1|550
1623289200000|2021-06-10 01:40:00|61097.2|61077.2|61103.6|61083.6|61105.4|61085.4|61095.9|61075.9|481
1623289500000|2021-06-10 01:45:00|61103.7|61083.7|61110.9|61090.9|61117.1|61097.1|61101.9|61081.9|548
1623289800000|2021-06-10 01:50:00|61110.8|61090.8|61116.1|61096.1|61118.7|61098.7|61110.8|61090.8|535
1623290100000|2021-06-10 01:55:00|61116.4|61096.4|61114.5|61094.5|61117.3|61097.3|61113.3|61093.3|350
1623290400000|2021-06-10 02:00:00|61114.8|61094.8|61120.6|61100.6|61121.1|61101.1|61113.9|61093.9|519
1623290700000|2021-06-10 02:05:00|61120.7|61100.7|61121.2|61101.2|61129.3|61109.3|61117|61097|573
1623291000000|2021-06-10 02:10:00|61121.4|61101.4|61124.5|61104.5|61125.1|61105.1|61114.3|61094.3|614
1623291300000|2021-06-10 02:15:00|61124.4|61104.4|61119.8|61099.8|61124.9|61104.9|61118.7|61098.7|498
1623291600000|2021-06-10 02:20:00|61119.7|61099.7|61114.2|61094.2|61120.2|61100.2|61112.3|61092.3|424
1623291900000|2021-06-10 02:25:00|61114.3|61094.3|61114|61094|61118.2|61098.2|61113.3|61093.3|477
1623292200000|2021-06-10 02:30:00|61114.5|61094.5|61116.6|61096.6|61119.1|61099.1|61113.8|61093.8|423
1623292500000|2021-06-10 02:35:00|61116.5|61096.5|61116.8|61096.8|61119|61099|61113.4|61093.4|342
1623292800000|2021-06-10 02:40:00|61117.3|61097.3|61121.5|61101.5|61122.2|61102.2|61117.3|61097.3|407
1623293100000|2021-06-10 02:45:00|61121.8|61101.8|61124.4|61104.4|61124.6|61104.6|61120.6|61100.6|332
1623293400000|2021-06-10 02:50:00|61124.3|61104.3|61121.4|61101.4|61128.2|61108.2|61119.7|61099.7|360
1623293700000|2021-06-10 02:55:00|61121.5|61101.5|61130.9|61110.9|61131.6|61111.6|61120.6|61100.6|299
1623294000000|2021-06-10 03:00:00|61131|61111|61132.4|61112.4|61132.5|61112.5|61127.1|61107.1|342
1623294300000|2021-06-10 03:05:00|61132.5|61112.5|61125.1|61105.1|61133.1|61113.1|61124|61104|367
1623294600000|2021-06-10 03:10:00|61125|61105|61124.8|61104.8|61129.1|61109.1|61121.8|61101.8|453
1623294900000|2021-06-10 03:15:00|61125|61105|61118.4|61098.4|61128.1|61108.1|61117.8|61097.8|450
1623295200000|2021-06-10 03:20:00|61118.3|61098.3|61119.5|61099.5|61120|61100|61115.5|61095.5|357
1623295500000|2021-06-10 03:25:00|61119.3|61099.3|61124.2|61104.2|61124.3|61104.3|61118.1|61098.1|403
1623295800000|2021-06-10 03:30:00|61123.8|61103.8|61123.5|61103.5|61126.3|61106.3|61121.9|61101.9|328
1623296100000|2021-06-10 03:35:00|61123.6|61103.6|61119.4|61099.4|61123.8|61103.8|61119|61099|349
1623296400000|2021-06-10 03:40:00|61119.5|61099.5|61119.5|61099.5|61120.5|61100.5|61116.7|61096.7|373
1623296700000|2021-06-10 03:45:00|61119.4|61099.4|61118.4|61098.4|61121.8|61101.8|61116.3|61096.3|325
1623297000000|2021-06-10 03:50:00|61118.3|61098.3|61118.7|61098.7|61121.4|61101.4|61118.2|61098.2|345
1623297300000|2021-06-10 03:55:00|61118.9|61098.9|61117.4|61097.4|61119.1|61099.1|61113.8|61093.8|354
1623297600000|2021-06-10 04:00:00|61116.5|61096.5|61124.5|61104.5|61125.8|61105.8|61116.2|61096.2|395
1623297900000|2021-06-10 04:05:00|61124.7|61104.7|61127.3|61107.3|61130|61110|61124.5|61104.5|380
1623298200000|2021-06-10 04:10:00|61127.5|61107.5|61129.3|61109.3|61129.8|61109.8|61126.3|61106.3|324
1623298500000|2021-06-10 04:15:00|61129.2|61109.2|61136.2|61116.2|61137.6|61117.6|61128.4|61108.4|393
1623298800000|2021-06-10 04:20:00|61136.5|61116.5|61134.2|61114.2|61136.7|61116.7|61133.5|61113.5|355
1623299100000|2021-06-10 04:25:00|61134.3|61114.3|61137.8|61117.8|61139.6|61119.6|61133.5|61113.5|382
1623299400000|2021-06-10 04:30:00|61137.7|61117.7|61141.3|61121.3|61141.3|61121.3|61135.6|61115.6|377
1623299700000|2021-06-10 04:35:00|61141.2|61121.2|61149.4|61129.4|61150.5|61130.5|61138.8|61118.8|492
1623300000000|2021-06-10 04:40:00|61149.1|61129.1|61139|61119|61150.3|61130.3|61137.8|61118.6|413
1623300300000|2021-06-10 04:45:00|61138.8|61118.8|61141.1|61121.1|61142|61122|61137.9|61117.9|303
1623300600000|2021-06-10 04:50:00|61140.9|61120.9|61142.3|61122.3|61144.9|61124.9|61137.7|61117.7|355
1623300900000|2021-06-10 04:55:00|61142.2|61122.2|61143.1|61123.1|61147.6|61127.6|61141.9|61121.9|443
1623301200000|2021-06-10 05:00:00|61143.4|61123.4|61141.4|61121.4|61148.3|61128.3|61141.2|61121.2|435
1623301500000|2021-06-10 05:05:00|61141.5|61121.5|61134.3|61114.3|61141.6|61121.6|61134|61114|397
1623301800000|2021-06-10 05:10:00|61134.4|61114.4|61132.6|61112.6|61136.2|61116.2|61131.2|61111.2|351
1623302100000|2021-06-10 05:15:00|61132.7|61112.7|61133.3|61113.3|61138.7|61118.7|61132.5|61112.5|379
1623302400000|2021-06-10 05:20:00|61133.4|61113.4|61133.1|61113.1|61134.3|61116.2|61130.3|61110.3|341
1623302700000|2021-06-10 05:25:00|61133|61113|61131.3|61111.3|61133.7|61113.7|61130.2|61110.2|324
1623303000000|2021-06-10 05:30:00|61131.5|61111.5|61134.3|61114.3|61134.5|61114.5|61124|61104|399
1623303300000|2021-06-10 05:35:00|61134.2|61114.2|61137.5|61117.5|61137.9|61117.9|61132.5|61112.5|385
1623303600000|2021-06-10 05:40:00|61137.4|61117.4|61142.3|61122.3|61144.4|61124.4|61137.1|61117.1|477
1623303900000|2021-06-10 05:45:00|61142.2|61122.2|61133.9|61113.9|61144.9|61124.9|61133.7|61113.7|475
1623304200000|2021-06-10 05:50:00|61134.1|61114.1|61133.3|61113.3|61135.3|61116.5|61130.2|61112.4|371
1623304500000|2021-06-10 05:55:00|61133.5|61113.5|61137.3|61117.3|61141.9|61123.9|61128.2|61110.5|502
1623304800000|2021-06-10 06:00:00|61137|61117|61143.4|61123.4|61158.3|61140.3|61137|61117|646
1623305100000|2021-06-10 06:05:00|61142.7|61122.7|61148.8|61133.8|61153.9|61137.2|61138.6|61121.3|581
1623305400000|2021-06-10 06:10:00|61151.7|61131.7|61136.1|61116.1|61156.6|61139.1|61133.1|61115.1|641
1623305700000|2021-06-10 06:15:00|61136.2|61116.2|61134.6|61119.6|61141.4|61124|61129.9|61112.6|703
1623306000000|2021-06-10 06:20:00|61134.7|61119.7|61125|61105|61141.3|61124.3|61120|61102.9|610
1623306300000|2021-06-10 06:25:00|61122.7|61107.7|61108.8|61093.8|61125.7|61107.7|61107.1|61090.2|556
1623306600000|2021-06-10 06:30:00|61108.9|61093.9|61117.9|61102.9|61122.4|61107.4|61105.6|61090.6|664
1623306900000|2021-06-10 06:35:00|61118.2|61103.2|61112.9|61097.9|61120.8|61105.8|61110.4|61095.4|603
1623307200000|2021-06-10 06:40:00|61112.8|61097.8|61100.4|61085.4|61118.8|61103.8|61099.3|61082.3|545
1623307500000|2021-06-10 06:45:00|61100.5|61085.5|61096.4|61081.4|61105.5|61088.4|61093.9|61078.9|602
1623307800000|2021-06-10 06:50:00|61096.8|61081.8|61106.6|61091.6|61111.2|61096.2|61094.8|61079.8|604
1623308100000|2021-06-10 06:55:00|61106.5|61091.5|61125.4|61110.4|61128|61111.8|61106|61091|646
1623308400000|2021-06-10 07:00:00|61125.6|61110.6|61125.2|61110.2|61146.3|61131.3|61124.2|61106.1|770
1623308700000|2021-06-10 07:05:00|61125.3|61110.3|61108.2|61093.2|61126.3|61111.3|61107.1|61090.2|654
1623309000000|2021-06-10 07:10:00|61108.3|61093.3|61111.4|61096.4|61146.1|61128.1|61107.8|61092.8|772
1623309300000|2021-06-10 07:15:00|61111|61096|61124|61109|61132.4|61117.4|61108.8|61093.8|714
1623309600000|2021-06-10 07:20:00|61122.9|61107.9|61145.8|61130.8|61146.1|61131.1|61116.7|61099.8|764
1623309900000|2021-06-10 07:25:00|61145.4|61130.4|61150.1|61135.1|61158.3|61143.3|61139.4|61124.4|824
1623310200000|2021-06-10 07:30:00|61149.5|61134.5|61161|61146|61167.9|61152.9|61141.9|61126.9|873
1623310500000|2021-06-10 07:35:00|61161.5|61146.5|61172.4|61157.4|61197|61179.2|61161.5|61146.5|875
1623310800000|2021-06-10 07:40:00|61172.3|61157.3|61173.1|61158.1|61175.7|61160.1|61158|61142.9|773
1623311100000|2021-06-10 07:45:00|61172.9|61157.9|61170.1|61155.1|61185.1|61170.1|61166.4|61150.6|758
1623311400000|2021-06-10 07:50:00|61170.3|61155.3|61165.3|61150.3|61176.4|61161.4|61165.3|61150.3|640
1623311700000|2021-06-10 07:55:00|61165.5|61150.5|61166|61151|61171.2|61154.4|61154.9|61139.9|777
1623312000000|2021-06-10 08:00:00|61166.3|61146.3|61162.9|61142.9|61166.5|61151.5|61155.1|61138.3|756
1623312300000|2021-06-10 08:05:00|61160.3|61145.3|61158.1|61138.1|61169.2|61153.4|61150.2|61133|661
1623312600000|2021-06-10 08:10:00|61157.7|61137.7|61155.6|61135.6|61165.6|61148.9|61149.7|61131.4|652
1623312900000|2021-06-10 08:15:00|61155.5|61135.5|61164|61144|61171.5|61154.3|61153|61135.3|677
1623313200000|2021-06-10 08:20:00|61163.5|61143.5|61166|61146|61168.7|61151.8|61155.6|61139.7|608
1623313500000|2021-06-10 08:25:00|61166.4|61146.4|61138.3|61118.3|61166.4|61148.9|61131|61111.1|742
1623313800000|2021-06-10 08:30:00|61139.7|61119.7|61139.5|61124.5|61143.5|61125.6|61130.1|61111.7|675
1623314100000|2021-06-10 08:35:00|61139.3|61124.3|61133.2|61113.2|61147.9|61131.5|61130.2|61111.7|644
1623314400000|2021-06-10 08:40:00|61133.3|61113.3|61130|61115|61141|61123.9|61129.4|61112|648
1623314700000|2021-06-10 08:45:00|61132.5|61112.5|61110.5|61095.5|61137.4|61120.8|61108.7|61091.3|658
1623315000000|2021-06-10 08:50:00|61110.3|61095.3|61121|61106|61123.4|61107|61106.7|61089.5|608
1623315300000|2021-06-10 08:55:00|61121.1|61106.1|61128.2|61113.2|61131.9|61116.9|61119.7|61104.7|683
1623315600000|2021-06-10 09:00:00|61128.3|61113.3|61129.9|61114.9|61138.6|61123.6|61127.3|61112.3|691
1623315900000|2021-06-10 09:05:00|61127.9|61112.9|61128.3|61113.3|61131.2|61116.2|61118.2|61103.2|589
1623316200000|2021-06-10 09:10:00|61128.4|61113.4|61112.1|61097.1|61129.1|61114.1|61110.5|61094.2|641
1623316500000|2021-06-10 09:15:00|61111.5|61096.5|61114.6|61099.6|61122.8|61107.8|61110.7|61095.7|563
1623316800000|2021-06-10 09:20:00|61114.4|61099.4|61126.1|61111.1|61131.1|61115.8|61112.7|61096.2|604
1623317100000|2021-06-10 09:25:00|61126.4|61111.4|61111.9|61096.9|61127.1|61112.1|61103.8|61088.8|626
1623317400000|2021-06-10 09:30:00|61112|61097|61102.3|61087.3|61112|61097|61099.4|61084.4|586
1623317700000|2021-06-10 09:35:00|61102.4|61087.4|61121.8|61106.8|61122.5|61107.5|61102|61087|597
1623318000000|2021-06-10 09:40:00|61121.9|61106.9|61127.3|61112.3|61130.2|61115.2|61115.1|61100.1|644
1623318300000|2021-06-10 09:45:00|61127.4|61112.4|61134.2|61119.2|61144.9|61129.9|61127.4|61112.4|665
1623318600000|2021-06-10 09:50:00|61133.9|61118.9|61142.6|61127.6|61144.7|61129.7|61133.2|61117.5|556
1623318900000|2021-06-10 09:55:00|61141.8|61126.8|61132.1|61117.1|61142.6|61127.6|61114.6|61099.6|736
1623319200000|2021-06-10 10:00:00|61133.1|61118.1|61134.9|61119.9|61143.8|61128.8|61129.1|61110.8|673
1623319500000|2021-06-10 10:05:00|61134.8|61119.8|61159.6|61144.6|61160.8|61145.8|61129.4|61114.4|598
1623319800000|2021-06-10 10:10:00|61160|61145|61152.3|61137.3|61163.2|61147.3|61151.5|61136.5|571
1623320100000|2021-06-10 10:15:00|61152.2|61137.2|61147.6|61132.6|61154.6|61139.6|61141.4|61125.5|525
1623320400000|2021-06-10 10:20:00|61147.7|61132.7|61143.4|61128.4|61148.9|61133.9|61138.9|61123.9|621
1623320700000|2021-06-10 10:25:00|61143.1|61128.1|61115.1|61100.1|61143.3|61128.3|61114.1|61099.1|644
1623321000000|2021-06-10 10:30:00|61114.9|61099.9|61110|61095|61118.5|61103.5|61105|61090|585
1623321300000|2021-06-10 10:35:00|61109.9|61094.9|61110.7|61095.7|61111.7|61096.7|61098.9|61083.9|594
1623321600000|2021-06-10 10:40:00|61110.6|61095.6|61117.8|61102.8|61123.6|61108.6|61106.8|61091.8|518
1623321900000|2021-06-10 10:45:00|61117.4|61102.4|61127.9|61112.9|61132.5|61117.5|61117.1|61102.1|576
1623322200000|2021-06-10 10:50:00|61127.5|61112.5|61130.1|61115.1|61133.2|61118.2|61122.8|61107.8|448
1623322500000|2021-06-10 10:55:00|61130|61115|61118.6|61103.6|61130|61115|61116|61101|653
1623322800000|2021-06-10 11:00:00|61118.7|61103.7|61100|61085|61118.7|61103.7|61098.3|61083.3|680
1623323100000|2021-06-10 11:05:00|61100.1|61085.1|61104.4|61084.4|61110.4|61095.4|61098.6|61083.6|513
1623323400000|2021-06-10 11:10:00|61101.9|61086.9|61089.1|61074.1|61105|61088.7|61089|61074|550
1623323700000|2021-06-10 11:15:00|61089.2|61074.2|61079.8|61064.8|61095.6|61080.6|61071.7|61056.7|679
1623324000000|2021-06-10 11:20:00|61078.8|61063.8|61076.2|61061.2|61079.5|61064.5|61067.7|61052.7|740
1623324300000|2021-06-10 11:25:00|61076.4|61061.4|61072.5|61057.5|61082.6|61067.6|61066.9|61051.9|638
1623324600000|2021-06-10 11:30:00|61072.6|61057.6|61085.5|61070.5|61089.9|61072.1|61070|61052.8|702
1623324900000|2021-06-10 11:35:00|61085.2|61070.2|61079.1|61064.1|61085.3|61070.3|61074.8|61059.3|707
1623325200000|2021-06-10 11:40:00|61079.3|61064.3|61082.8|61062.8|61090.6|61073.2|61073.7|61054.4|631
1623325500000|2021-06-10 11:45:00|61082.7|61062.7|61126.7|61106.7|61132.5|61112.5|61024.8|61004.8|1001
1623325800000|2021-06-10 11:50:00|61126.8|61106.8|61123|61108|61132.1|61112.1|61101|61084.6|859
1623326100000|2021-06-10 11:55:00|61121.5|61106.5|61079.2|61064.2|61122.1|61106.5|61074.1|61055.2|940
1623326400000|2021-06-10 12:00:00|61082.5|61067.5|61138.4|61123.4|61152.1|61137|61082.5|61067.5|972
1623326700000|2021-06-10 12:05:00|61138.1|61123.1|61113.3|61098.3|61138.9|61123.1|61113|61098|769
1623327000000|2021-06-10 12:10:00|61112.2|61097.2|61094.8|61079.8|61117|61102|61094.5|61079.5|810
1623327300000|2021-06-10 12:15:00|61095.2|61080.2|61099|61084|61111.9|61096.9|61092.6|61077.6|783
1623327600000|2021-06-10 12:20:00|61098.6|61083.6|61101.2|61086.2|61112.1|61096.6|61089|61074|819
1623327900000|2021-06-10 12:25:00|61101.8|61086.8|61110.4|61090.4|61121.5|61103.4|61101.4|61086.4|778
1623328200000|2021-06-10 12:30:00|61110.6|61090.6|61117.7|61097.7|61207.6|61187.6|61067.3|61047.3|1151
1623328500000|2021-06-10 12:35:00|61117.6|61097.6|61070.9|61050.9|61137|61117.3|61063.3|61043.3|1109
1623328800000|2021-06-10 12:40:00|61072.4|61052.4|61043.6|61023.6|61076.2|61056.2|61006.9|60986.9|1128
1623329100000|2021-06-10 12:45:00|61043.5|61023.5|61043.1|61023.1|61108.7|61088.7|61031.7|61011.7|1110
1623329400000|2021-06-10 12:50:00|61043.2|61023.2|61007.3|60987.3|61046|61026|60990.3|60972.1|1082
1623329700000|2021-06-10 12:55:00|61006.7|60986.7|61034.4|61014.4|61057.7|61037.7|61006.7|60986.7|1060
1623330000000|2021-06-10 13:00:00|61034.1|61014.1|61065|61045|61065.1|61045.1|60996.1|60978.1|1068
1623330300000|2021-06-10 13:05:00|61066.8|61046.8|61053.3|61033.3|61067.1|61049.6|61028.3|61011.5|1014
1623330600000|2021-06-10 13:10:00|61048.7|61033.7|61096.4|61081.4|61102|61083.6|61044.9|61025.6|1007
1623330900000|2021-06-10 13:15:00|61097.3|61082.3|61118.8|61098.8|61136.8|61118.3|61097.3|61080.1|1006
1623331200000|2021-06-10 13:20:00|61118.5|61098.5|61144.5|61129.5|61148.4|61131.4|61114.2|61096.7|909
1623331500000|2021-06-10 13:25:00|61146.7|61126.7|61222.1|61207.1|61249.3|61231.7|61132.6|61115.8|822
1623331800000|2021-06-10 13:30:00|61225.5|61205.5|61169.6|61149.6|61242.9|61222.9|61169.5|61149.5|805
1623332100000|2021-06-10 13:35:00|61170.7|61150.7|61133.3|61113.3|61188.9|61169.5|61125.2|61107.4|810
1623332400000|2021-06-10 13:40:00|61131.4|61111.4|61110.8|61090.8|61137.4|61119.7|61108.1|61088.8|733
1623332700000|2021-06-10 13:45:00|61110.4|61090.4|61052.4|61037.4|61110.4|61093|61046.2|61027.1|787
1623333000000|2021-06-10 13:50:00|61053.5|61038.5|61042.5|61027.5|61070.1|61052.2|61038.6|61021.1|990
1623333300000|2021-06-10 13:55:00|61043.9|61023.9|61053.4|61033.4|61063.8|61046.7|61031.8|61015.3|1013
1623333600000|2021-06-10 14:00:00|61052.3|61037.3|61051.6|61036.6|61067.3|61049.4|61044|61026.1|949
1623333900000|2021-06-10 14:05:00|61052.2|61037.2|61063.8|61048.8|61064|61049|61030.3|61012.5|931
1623334200000|2021-06-10 14:10:00|61063.9|61048.9|61039|61024|61084|61066|61032.8|61015.3|987
1623334500000|2021-06-10 14:15:00|61038.8|61023.8|61015.7|61000.7|61039.3|61024.3|61014.9|60999.9|850
1623334800000|2021-06-10 14:20:00|61015.6|61000.6|61026|61011|61031.1|61016.1|61011.7|60995.1|954
1623335100000|2021-06-10 14:25:00|61023.6|61008.6|61038.6|61023.6|61049.2|61034.2|61015|61000|911
1623335400000|2021-06-10 14:30:00|61038.7|61023.7|61032|61017|61038.8|61023.8|61013.9|60996.3|847
1623335700000|2021-06-10 14:35:00|61031.7|61016.7|61071.1|61056.1|61071.4|61056.1|61023.1|61008.1|836
1623336000000|2021-06-10 14:40:00|61071|61056|61070.9|61055.9|61091.4|61074.9|61069.8|61054.8|895
1623336300000|2021-06-10 14:45:00|61071.6|61056.6|61083|61068|61088.8|61072.6|61066.5|61050.5|849
1623336600000|2021-06-10 14:50:00|61082.7|61067.7|61104.5|61089.5|61107.3|61092.3|61079.9|61064.9|868
1623336900000|2021-06-10 14:55:00|61104.6|61089.6|61106.2|61091.2|61110.4|61094.9|61091.4|61075.5|894
1623337200000|2021-06-10 15:00:00|61107.4|61092.4|61097.5|61082.5|61109.1|61094.1|61092.1|61074.6|831
1623337500000|2021-06-10 15:05:00|61097.4|61082.4|61087|61072|61112.1|61094.7|61084.4|61064.4|730
1623337800000|2021-06-10 15:10:00|61086.6|61071.6|61096.3|61076.3|61096.6|61076.6|61073.3|61055.6|758
1623338100000|2021-06-10 15:15:00|61096.5|61076.5|61124.3|61104.3|61137.5|61117.5|61091.3|61074|827
1623338400000|2021-06-10 15:20:00|61124.1|61104.1|61131.3|61111.3|61142.4|61122.4|61123.3|61103.9|742
1623338700000|2021-06-10 15:25:00|61131.4|61111.4|61146|61126|61155.2|61135.2|61122.6|61102.6|722
1623339000000|2021-06-10 15:30:00|61146.4|61126.4|61136.6|61116.6|61146.4|61126.4|61130.8|61112.1|669
1623339300000|2021-06-10 15:35:00|61135.6|61115.6|61126.1|61106.1|61136|61116|61118|61098|805
1623339600000|2021-06-10 15:40:00|61126|61106|61136.7|61116.7|61147.4|61127.4|61102.4|61082.4|752
1623339900000|2021-06-10 15:45:00|61136.8|61116.8|61114.8|61094.8|61142|61122|61112|61093.7|674
1623340200000|2021-06-10 15:50:00|61114.7|61094.7|61108.9|61093.9|61116.6|61098.4|61100.9|61083.4|570
1623340500000|2021-06-10 15:55:00|61108.8|61093.8|61100.5|61085.5|61120.1|61103.5|61090.6|61074.6|780
1623340800000|2021-06-10 16:00:00|61100.4|61085.4|61110.6|61090.6|61112.8|61092.8|61087.8|61067.8|861
1623341100000|2021-06-10 16:05:00|61110.4|61090.4|61122.2|61102.2|61127|61107|61096.8|61076.8|689
1623341400000|2021-06-10 16:10:00|61122.4|61102.4|61133.4|61113.4|61138.7|61118.7|61114.6|61094.6|755
1623341700000|2021-06-10 16:15:00|61133|61113|61133.4|61113.4|61135.3|61115.3|61111.2|61091.2|734
1623342000000|2021-06-10 16:20:00|61135.5|61115.5|61129.9|61109.9|61140.5|61122.5|61124.1|61104.1|778
1623342300000|2021-06-10 16:25:00|61129.7|61109.7|61117.5|61097.5|61130|61111.8|61114.8|61096.2|525
1623342600000|2021-06-10 16:30:00|61116.8|61096.8|61104.7|61084.7|61116.8|61098.5|61094.9|61077.1|742
1623342900000|2021-06-10 16:35:00|61104.3|61084.3|61081.1|61061.1|61106.9|61089.4|61079.1|61059.1|686
1623343200000|2021-06-10 16:40:00|61080.2|61060.2|61092.5|61072.5|61095.1|61076.9|61075.6|61055.6|540
1623343500000|2021-06-10 16:45:00|61092.4|61072.4|61080.1|61060.1|61094.6|61074.6|61078.9|61060.1|602
1623343800000|2021-06-10 16:50:00|61079.8|61059.8|61083.2|61063.2|61091.3|61071.3|61074.6|61054.6|610
1623344100000|2021-06-10 16:55:00|61083|61063|61079.3|61059.3|61091.9|61071.9|61078.9|61058.9|595
1623344400000|2021-06-10 17:00:00|61079.2|61059.2|61094.8|61074.8|61098.7|61078.7|61076.6|61058.6|696
1623344700000|2021-06-10 17:05:00|61094.5|61074.5|61080.2|61065.2|61094.5|61075.2|61078.8|61061.3|681
1623345000000|2021-06-10 17:10:00|61083.9|61063.9|61071.6|61056.6|61084.3|61066.6|61067.3|61049.4|603
1623345300000|2021-06-10 17:15:00|61071.3|61056.3|61086.1|61066.1|61090.3|61070.3|61071.3|61052.2|566
1623345600000|2021-06-10 17:20:00|61086|61066|61083.3|61068.3|61087.5|61070.1|61081.6|61063.5|452
1623345900000|2021-06-10 17:25:00|61083|61068|61089.3|61069.3|61092.8|61074.9|61082.9|61065.3|464
1623346200000|2021-06-10 17:30:00|61089.4|61069.4|61093.4|61078.4|61099.2|61081.3|61088.7|61069.4|543
1623346500000|2021-06-10 17:35:00|61093.2|61078.2|61089.5|61074.5|61100.3|61082.3|61087.9|61071|463
1623346800000|2021-06-10 17:40:00|61089.6|61074.6|61090.6|61070.6|61091.4|61074.8|61082.8|61064.9|404
1623347100000|2021-06-10 17:45:00|61091|61071|61095.4|61075.4|61103.4|61086|61089.6|61069.6|483
1623347400000|2021-06-10 17:50:00|61095.1|61075.1|61099.6|61079.6|61102.5|61082.5|61091.6|61071.6|374
1623347700000|2021-06-10 17:55:00|61099.8|61079.8|61091.5|61076.5|61099.8|61082.3|61088.2|61070.4|405
1623348000000|2021-06-10 18:00:00|61091.8|61076.8|61099.1|61079.1|61102.4|61084.9|61091.6|61072.9|435
1623348300000|2021-06-10 18:05:00|61098.7|61078.7|61096.2|61076.2|61099.1|61079.5|61085.4|61067.2|404
1623348600000|2021-06-10 18:10:00|61095.7|61075.7|61093.5|61078.5|61100.4|61082.5|61089.1|61071.2|422
1623348900000|2021-06-10 18:15:00|61093.4|61078.4|61088.6|61068.6|61098|61079.6|61086.8|61068.4|549
1623349200000|2021-06-10 18:20:00|61088.8|61068.8|61095.4|61075.4|61095.8|61075.8|61085.6|61065.6|446
1623349500000|2021-06-10 18:25:00|61095.7|61075.7|61093|61073|61096.1|61078.2|61091.9|61071.9|350
1623349800000|2021-06-10 18:30:00|61093.1|61073.1|61083.5|61063.5|61096.1|61076.1|61081.9|61061.9|340
1623350100000|2021-06-10 18:35:00|61083.3|61063.3|61091.3|61071.3|61092|61074.4|61083.3|61063.3|417
1623350400000|2021-06-10 18:40:00|61091.1|61071.1|61090.7|61070.7|61092.1|61073.9|61086.1|61066.3|401
1623350700000|2021-06-10 18:45:00|61091|61071|61089.7|61069.7|61093.7|61076.9|61087.4|61068.7|437
1623351000000|2021-06-10 18:50:00|61089.8|61069.8|61087.8|61067.8|61093|61073|61084.4|61064.4|451
1623351300000|2021-06-10 18:55:00|61088.2|61068.2|61104.9|61084.9|61106.4|61088.2|61086.8|61068.2|712
1623351600000|2021-06-10 19:00:00|61104.8|61084.8|61104.4|61084.4|61106.8|61088.1|61096.6|61076.6|445
1623351900000|2021-06-10 19:05:00|61104.5|61084.5|61101.2|61081.2|61104.9|61084.9|61097.8|61080.3|428
1623352200000|2021-06-10 19:10:00|61101.4|61081.4|61091.9|61071.9|61101.4|61081.4|61088.5|61070.1|507
1623352500000|2021-06-10 19:15:00|61092.3|61072.3|61086.1|61066.1|61093.8|61073.8|61082.6|61062.6|408
1623352800000|2021-06-10 19:20:00|61086|61066|61085.8|61065.8|61089.3|61069.3|61080.1|61060.1|457
1623353100000|2021-06-10 19:25:00|61086.1|61066.1|61080.8|61060.8|61086.7|61066.7|61079.2|61060|373
1623353400000|2021-06-10 19:30:00|61081|61061|61090.7|61070.7|61091.3|61071.3|61079.3|61060.9|586
1623353700000|2021-06-10 19:35:00|61090.8|61070.8|61099.8|61079.8|61100.2|61080.2|61087.2|61067.2|471
1623354000000|2021-06-10 19:40:00|61099.9|61079.9|61092.4|61072.4|61101.2|61081.2|61090.8|61070.8|453
1623354300000|2021-06-10 19:45:00|61091.9|61071.9|61103.1|61083.1|61103.9|61083.9|61091.4|61071.4|509
1623354600000|2021-06-10 19:50:00|61102.2|61082.2|61099.1|61079.1|61102.3|61082.3|61097.4|61077.4|493
1623354900000|2021-06-10 19:55:00|61099.7|61079.7|61111.6|61091.6|61114.1|61095.1|61097.8|61077.8|629
1623355200000|2021-06-10 20:00:00|61111.7|61091.7|61095.8|61075.8|61113.3|61093.3|61094.1|61074.1|519
1623355500000|2021-06-10 20:05:00|61095.9|61075.9|61084.1|61064.1|61099.7|61079.7|61083.1|61063.1|529
1623355800000|2021-06-10 20:10:00|61084.4|61064.4|61082.5|61062.5|61084.8|61064.8|61081.2|61061.2|322
1623356100000|2021-06-10 20:15:00|61082.6|61062.6|61077.9|61057.9|61082.9|61062.9|61074|61054|235
1623356400000|2021-06-10 20:20:00|61077.5|61057.5|61088.1|61068.1|61088.8|61068.8|61077.2|61057.2|251
1623356700000|2021-06-10 20:25:00|61088.3|61068.3|61096.1|61076.1|61096.2|61076.2|61087.6|61067.6|267
1623357000000|2021-06-10 20:30:00|61095.9|61075.9|61092.5|61072.5|61099.8|61079.8|61088.8|61068.8|397
1623357300000|2021-06-10 20:35:00|61092.4|61072.4|61089.7|61069.7|61105|61085|61088.2|61068.2|290
1623357600000|2021-06-10 20:40:00|61089|61069|61088.5|61068.5|61091.4|61071.4|61087.4|61067.4|292
1623357900000|2021-06-10 20:45:00|61088.7|61068.7|61083.4|61063.4|61094.2|61074.2|61082.5|61062.5|386
1623358200000|2021-06-10 20:50:00|61083.3|61063.3|61080.9|61060.9|61083.5|61063.5|61080.6|61060.6|369
1623358500000|2021-06-10 20:55:00|61081.8|61061.8|61143.7|61066.1|61143.7|61067.1|61081.2|61043.6|304
1623358800000|2021-06-10 21:00:00|61143.9|61067.3|61095.4|61061.4|61147.9|61073.1|61090.7|61061.4|75
1623359100000|2021-06-10 21:05:00|61107.1|61055.9|61088.6|61060.1|61110.1|61070|61081.9|61055.5|166
1623359400000|2021-06-10 21:10:00|61082|61062|61089.9|61056.5|61097.2|61063.9|61081.4|61040.8|101
1623359700000|2021-06-10 21:15:00|61091.2|61046.4|61084.3|61064.1|61097.9|61065|61082.2|61046.4|100
1623360000000|2021-06-10 21:20:00|61086.3|61066.3|61087.5|61063.9|61102.8|61067.4|61082.8|61053.1|87
1623360300000|2021-06-10 21:25:00|61087.3|61063.6|61080.8|61060.8|61096.9|61065.8|61079.2|61046|132
1623360600000|2021-06-10 21:30:00|61080.9|61060.9|61093.9|61062.8|61096.2|61064.1|61078.6|61054.7|158
1623360900000|2021-06-10 21:35:00|61092|61062.6|61095.2|61071.9|61098.6|61073.6|61085.7|61062.6|223
1623361200000|2021-06-10 21:40:00|61095.3|61071.1|61094.2|61070.5|61098.6|61074.8|61091|61065.5|301
1623361500000|2021-06-10 21:45:00|61094.6|61070.3|61093|61071.1|61098.3|61075.1|61088.8|61066.9|180
1623361800000|2021-06-10 21:50:00|61094.5|61073.7|61095.5|61075.5|61100.7|61077.2|61092.7|61066.7|144
1623362100000|2021-06-10 21:55:00|61096.4|61076.4|61095|61068.7|61099.6|61076.4|61092.2|61066.8|247
1623362400000|2021-06-10 22:00:00|61096.9|61067.5|61098.6|61078.6|61100.3|61080.3|61088.1|61066|321
1623362700000|2021-06-10 22:05:00|61097.8|61077.8|61101.2|61081.2|61101.6|61081.6|61095|61075|197
1623363000000|2021-06-10 22:10:00|61101.4|61081.4|61105.9|61085.9|61106.3|61086.3|61101.2|61081.2|191
1623363300000|2021-06-10 22:15:00|61105.8|61085.8|61103.1|61083.1|61105.8|61085.8|61102.8|61082.8|153
1623363600000|2021-06-10 22:20:00|61103|61083|61104.1|61084.1|61107.7|61087.7|61102.8|61082.8|216
1623363900000|2021-06-10 22:25:00|61103.8|61083.8|61103.6|61083.6|61107.6|61087.6|61102|61082|246
1623364200000|2021-06-10 22:30:00|61104|61084|61102.2|61082.2|61105|61085|61097.3|61077.3|295
1623364500000|2021-06-10 22:35:00|61102.9|61082.9|61110.3|61090.3|61110.3|61090.3|61098.8|61078.8|231
1623364800000|2021-06-10 22:40:00|61110.2|61090.2|61104.9|61084.9|61110.6|61090.6|61103|61083|261
1623365100000|2021-06-10 22:45:00|61104.2|61084.2|61104.7|61084.7|61107.4|61087.4|61102.9|61082.9|152
1623365400000|2021-06-10 22:50:00|61104.6|61084.6|61105.7|61085.7|61106.4|61086.4|61103.8|61083.8|206
1623365700000|2021-06-10 22:55:00|61105.3|61085.3|61099.5|61079.5|61106.4|61086.4|61098.2|61078.2|255
1623366000000|2021-06-10 23:00:00|61099.4|61079.4|61090.8|61070.8|61099.6|61079.6|61090.8|61070.8|284
1623366300000|2021-06-10 23:05:00|61092.6|61072.6|61092.9|61072.9|61096.5|61076.5|61089.8|61069.8|207
1623366600000|2021-06-10 23:10:00|61092.7|61072.7|61089.3|61069.3|61094.5|61074.5|61087.2|61067.2|263
1623366900000|2021-06-10 23:15:00|61088.8|61068.8|61091.2|61071.2|61093.3|61073.3|61087.6|61067.6|211
1623367200000|2021-06-10 23:20:00|61091|61071|61091|61071|61092.7|61072.7|61090.2|61070.2|204
1623367500000|2021-06-10 23:25:00|61090.9|61070.9|61092.3|61072.3|61093.9|61073.9|61089.7|61069.7|235
1623367800000|2021-06-10 23:30:00|61092.1|61072.1|61094.4|61074.4|61094.7|61077.3|61091.5|61071.7|238
1623368100000|2021-06-10 23:35:00|61094.5|61074.5|61096.1|61076.1|61097.1|61077.1|61092.1|61072.1|186
1623368400000|2021-06-10 23:40:00|61095.9|61075.9|61097.6|61077.6|61098.7|61078.7|61092.7|61072.7|243
1623368700000|2021-06-10 23:45:00|61096.5|61076.5|61094.3|61074.3|61098.2|61078.2|61091.2|61071.2|222
1623369000000|2021-06-10 23:50:00|61094.1|61074.1|61098.7|61078.7|61099.8|61079.8|61091.3|61071.3|277
1623369300000|2021-06-10 23:55:00|61098|61078|61099.2|61079.2|61105|61085|61097.9|61077.9|374
1623369600000|2021-06-11 00:00:00|61100.1|61080.1|61086|61066|61104|61084|61081.6|61061.6|554
1623369900000|2021-06-11 00:05:00|61086.2|61066.2|61079.7|61059.7|61086.2|61066.2|61073.6|61053.6|536
1623370200000|2021-06-11 00:10:00|61079.8|61059.8|61072.9|61052.9|61084.4|61064.4|61072.2|61052.2|466
1623370500000|2021-06-11 00:15:00|61072.8|61052.8|61071.7|61051.7|61076.4|61057.7|61069.4|61049.4|435
1623370800000|2021-06-11 00:20:00|61072.1|61052.1|61073.9|61053.9|61077|61057.6|61071.4|61051.4|383
1623371100000|2021-06-11 00:25:00|61073.8|61053.8|61078.3|61058.3|61083.8|61063.8|61071|61052.7|506
1623371400000|2021-06-11 00:30:00|61077.5|61057.5|61081.5|61061.5|61081.6|61061.6|61072.6|61052.6|386
1623371700000|2021-06-11 00:35:00|61081.4|61061.4|61081.6|61061.6|61087.2|61067.2|61077.7|61057.7|460
1623372000000|2021-06-11 00:40:00|61081.8|61061.8|61077|61057|61086.6|61066.6|61075.9|61055.9|415
1623372300000|2021-06-11 00:45:00|61077.1|61057.1|61072.4|61052.4|61081.6|61061.6|61072.3|61052.3|399
1623372600000|2021-06-11 00:50:00|61072.1|61052.1|61071.7|61051.7|61081.8|61061.8|61068.7|61048.7|582
1623372900000|2021-06-11 00:55:00|61069.2|61049.2|61072.3|61052.3|61084.2|61064.2|61069.2|61049.2|514
1623373200000|2021-06-11 01:00:00|61071.4|61051.4|61079.7|61059.7|61081.8|61061.8|61070.4|61050.4|631
1623373500000|2021-06-11 01:05:00|61079.6|61059.6|61076.2|61056.2|61083.9|61063.9|61069.9|61049.9|610
1623373800000|2021-06-11 01:10:00|61075.4|61055.4|61066.3|61046.3|61075.4|61055.4|61059.9|61039.9|545
1623374100000|2021-06-11 01:15:00|61066.1|61046.1|61059.1|61039.1|61066.1|61046.1|61057.1|61038.2|511
1623374400000|2021-06-11 01:20:00|61060.7|61040.7|61052.3|61032.3|61060.7|61040.7|61050.2|61030.2|530
1623374700000|2021-06-11 01:25:00|61052.1|61032.1|61042|61022|61053.5|61033.5|61041.1|61021.1|563
1623375000000|2021-06-11 01:30:00|61042.1|61022.1|61049.3|61029.3|61056.5|61036.5|61042.1|61022.1|649
1623375300000|2021-06-11 01:35:00|61047.7|61027.7|61034.9|61014.9|61047.7|61027.7|61031.7|61011.7|684
1623375600000|2021-06-11 01:40:00|61035|61015|61034.1|61014.1|61041|61021|61031.3|61011.3|603
1623375900000|2021-06-11 01:45:00|61034.2|61014.2|61029.4|61009.4|61038|61018|61029.4|61009.4|502
1623376200000|2021-06-11 01:50:00|61029.5|61009.5|61021.5|61001.5|61032|61014.3|61021.3|61001.3|477
1623376500000|2021-06-11 01:55:00|61021.6|61001.6|61027.2|61007.2|61031|61011|61019.8|60999.8|580
1623376800000|2021-06-11 02:00:00|61027.1|61007.1|61039.4|61019.4|61040.3|61020.3|61027.1|61007.1|510
1623377100000|2021-06-11 02:05:00|61039.3|61019.3|61042.9|61022.9|61045.4|61025.4|61039|61019|459
1623377400000|2021-06-11 02:10:00|61043|61023|61046.5|61026.5|61047.2|61027.2|61038.3|61018.3|528
1623377700000|2021-06-11 02:15:00|61045.9|61025.9|61044.1|61024.1|61047.6|61027.6|61043.9|61023.9|422
1623378000000|2021-06-11 02:20:00|61044.3|61024.3|61039.5|61019.5|61045.7|61028.4|61035.3|61015.3|351
1623378300000|2021-06-11 02:25:00|61039.2|61019.2|61043.6|61023.6|61047.2|61027.2|61038.7|61018.7|390
1623378600000|2021-06-11 02:30:00|61043.7|61023.7|61033.7|61013.7|61043.7|61023.7|61033.2|61013.2|414
1623378900000|2021-06-11 02:35:00|61033.9|61013.9|61036.2|61016.2|61037|61017.2|61028.4|61008.4|446
1623379200000|2021-06-11 02:40:00|61036.1|61016.1|61028.8|61008.8|61036.2|61016.2|61021.4|61001.4|517
1623379500000|2021-06-11 02:45:00|61028.6|61008.6|61020.5|61000.5|61028.8|61008.9|61019|60999|469
1623379800000|2021-06-11 02:50:00|61020.7|61000.7|61024.3|61004.3|61028.8|61008.8|61018.4|60998.4|453
1623380100000|2021-06-11 02:55:00|61024.6|61004.6|61013.1|60993.1|61029.2|61009.2|61013|60993|651
1623380400000|2021-06-11 03:00:00|61013.3|60993.3|61009|60989|61013.3|60993.3|61004.9|60985.4|583
1623380700000|2021-06-11 03:05:00|61008.9|60988.9|61012.6|60992.6|61013.2|60993.2|61005.5|60985.5|447
1623381000000|2021-06-11 03:10:00|61012.8|60992.8|61016.5|60996.5|61017.8|60998|61012.5|60992.6|376
1623381300000|2021-06-11 03:15:00|61016.8|60996.8|61017.1|60997.1|61020.8|61000.8|61014|60994|450
1623381600000|2021-06-11 03:20:00|61017.2|60997.2|61020.2|61000.2|61020.5|61002.9|61014.8|60996.1|318
1623381900000|2021-06-11 03:25:00|61019.8|60999.8|61020.6|61000.6|61022.2|61002.5|61016.1|60996.1|305
1623382200000|2021-06-11 03:30:00|61020.7|61000.7|61022.2|61002.2|61028.2|61010.4|61018.8|60999.4|332
1623382500000|2021-06-11 03:35:00|61022.3|61002.3|61027.6|61007.6|61028|61009.2|61021.1|61001.7|362
1623382800000|2021-06-11 03:40:00|61029.3|61009.3|61024.6|61004.6|61029.5|61011|61024.1|61004.1|290
1623383100000|2021-06-11 03:45:00|61024.4|61004.4|61023.8|61003.8|61027.5|61009.8|61023.2|61003.2|317
1623383400000|2021-06-11 03:50:00|61023.7|61003.7|61021.8|61006.8|61025.8|61008.1|61021.5|61002.9|304
1623383700000|2021-06-11 03:55:00|61021.6|61006.6|61025|61010|61027.1|61010.1|61021.5|61002.7|369
1623384000000|2021-06-11 04:00:00|61024.9|61009.9|61028|61008|61029.3|61011.4|61024.9|61006|294
1623384300000|2021-06-11 04:05:00|61027.3|61007.3|61025.9|61005.9|61028.3|61010.1|61024.3|61005.9|230
1623384600000|2021-06-11 04:10:00|61025.8|61005.8|61017.1|60997.1|61026.4|61006.4|61015.5|60995.5|371
1623384900000|2021-06-11 04:15:00|61016.9|60996.9|61013.9|60993.9|61017.1|60997.1|61011|60991|480
1623385200000|2021-06-11 04:20:00|61014.3|60994.3|61012|60992|61015.1|60995.4|61009.7|60991|276
1623385500000|2021-06-11 04:25:00|61012.1|60992.1|61014.5|60994.5|61015.6|60995.6|61009.9|60991.7|328
1623385800000|2021-06-11 04:30:00|61014.4|60994.4|61024.2|61004.2|61024.9|61004.9|61014.4|60994.4|329
1623386100000|2021-06-11 04:35:00|61024|61004|61021.7|61006.7|61024.7|61006.7|61019.1|60999.1|342
1623386400000|2021-06-11 04:40:00|61023.5|61003.5|61019.3|60999.3|61023.5|61003.5|61017.2|60999|309
1623386700000|2021-06-11 04:45:00|61019.5|60999.5|61023.6|61003.6|61024.1|61006.2|61017.6|60999.2|290
1623387000000|2021-06-11 04:50:00|61023.8|61003.8|61023.8|61003.8|61024.1|61004.9|61019.7|61000.5|271
1623387300000|2021-06-11 04:55:00|61023.7|61003.7|61027.4|61007.4|61027.8|61009.6|61018.5|60998.5|409
1623387600000|2021-06-11 05:00:00|61027.5|61007.5|61027|61007|61028.6|61008.6|61022.8|61004|319
1623387900000|2021-06-11 05:05:00|61026.9|61006.9|61030|61010|61030.9|61011.5|61025.1|61006.3|304
1623388200000|2021-06-11 05:10:00|61030.2|61010.2|61025.8|61010.8|61031.4|61013.7|61025.8|61008|283
1623388500000|2021-06-11 05:15:00|61026.2|61011.2|61027.7|61007.7|61031.8|61011.8|61025.3|61005.3|328
1623388800000|2021-06-11 05:20:00|61027.4|61007.4|61031.5|61011.5|61035|61017.4|61026.8|61006.8|396
1623389100000|2021-06-11 05:25:00|61031.4|61011.4|61027.1|61007.1|61035.6|61016.9|61025.4|61005.6|355
1623389400000|2021-06-11 05:30:00|61027.2|61007.2|61017.6|60997.6|61031.1|61011.1|61016.6|60996.9|509
1623389700000|2021-06-11 05:35:00|61017.9|60997.9|61014.4|60994.4|61021.5|61002.9|61011.7|60992.3|400
1623390000000|2021-06-11 05:40:00|61014.6|60994.6|61020.1|61000.1|61020.4|61002.8|61012.4|60992.4|321
1623390300000|2021-06-11 05:45:00|61019.7|60999.7|61020.1|61000.1|61021|61002.2|61015.8|60996.9|383
1623390600000|2021-06-11 05:50:00|61020|61000|61028.2|61008.2|61030.5|61010.5|61018.1|60999.9|369
1623390900000|2021-06-11 05:55:00|61028.8|61008.8|61024.4|61004.4|61030.6|61010.6|61020.7|61000.7|489
1623391200000|2021-06-11 06:00:00|61024.2|61004.2|61027.6|61012.6|61037.2|61017.2|61022.4|61002.4|669
1623391500000|2021-06-11 06:05:00|61027.5|61012.5|61007.7|60987.7|61027.6|61012.6|61002|60983.2|677
1623391800000|2021-06-11 06:10:00|61007|60987|61014.1|60994.1|61014.8|60997.8|60999.1|60980.9|700
1623392100000|2021-06-11 06:15:00|61013.5|60993.5|60999.7|60984.7|61014.3|60997.1|60999.6|60982.1|617
1623392400000|2021-06-11 06:20:00|60999.9|60984.9|61005.3|60990.3|61011.3|60993.9|60996.5|60979.1|588
1623392700000|2021-06-11 06:25:00|61005.1|60990.1|61022.1|61002.1|61022.7|61005.8|61005.1|60987.7|644
1623393000000|2021-06-11 06:30:00|61022.2|61002.2|61016.6|61001.6|61023|61006.7|61006.9|60989.4|585
1623393300000|2021-06-11 06:35:00|61016.5|61001.5|61039.9|61024.9|61045.4|61028.9|61016.4|61001.4|565
1623393600000|2021-06-11 06:40:00|61039.8|61024.8|61036.9|61016.9|61044.6|61027.8|61026.6|61011.6|598
1623393900000|2021-06-11 06:45:00|61037.3|61017.3|61039.6|61024.6|61049.5|61032.6|61034.3|61016.9|559
1623394200000|2021-06-11 06:50:00|61039.5|61024.5|61040.1|61025.1|61045.3|61028.4|61027.6|61010|643
1623394500000|2021-06-11 06:55:00|61040.3|61025.3|61044.6|61029.6|61057.2|61039.8|61036.8|61021.8|667
1623394800000|2021-06-11 07:00:00|61044.7|61029.7|61008.6|60993.6|61045.5|61029.7|61005.6|60989.3|877
1623395100000|2021-06-11 07:05:00|61008.5|60993.5|61023.7|61008.7|61026.2|61010.6|61001.9|60986.9|827
1623395400000|2021-06-11 07:10:00|61024.2|61009.2|61026.3|61011.3|61034.3|61016.8|61017.7|61000.5|667
1623395700000|2021-06-11 07:15:00|61026.4|61011.4|61040|61025|61053.5|61038.1|61023.4|61007.9|662
1623396000000|2021-06-11 07:20:00|61040.5|61025.5|61028.8|61013.8|61041.2|61026.2|61027.6|61010.3|652
1623396300000|2021-06-11 07:25:00|61029.3|61014.3|61067.4|61052.4|61070.7|61053.5|61023.9|61006.6|797
1623396600000|2021-06-11 07:30:00|61069.4|61049.4|61070.8|61055.8|61087.7|61070.6|61064.2|61048.1|747
1623396900000|2021-06-11 07:35:00|61070.7|61055.7|61056.8|61041.8|61072.5|61055.7|61049|61031.4|708
1623397200000|2021-06-11 07:40:00|61057.2|61042.2|61048.4|61033.4|61064.2|61047.7|61040|61023.8|735
1623397500000|2021-06-11 07:45:00|61048.9|61033.9|61034.7|61019.7|61062.6|61046|61033.6|61015.7|675
1623397800000|2021-06-11 07:50:00|61034.5|61019.5|61042.5|61027.5|61044.8|61028.2|61024.6|61007.8|551
1623398100000|2021-06-11 07:55:00|61042.6|61027.6|61044.9|61029.9|61050|61032.8|61035.6|61020.6|550
1623398400000|2021-06-11 08:00:00|61045.2|61030.2|61047.4|61032.4|61063.3|61045.4|61041.7|61023.3|679
1623398700000|2021-06-11 08:05:00|61047.9|61032.9|61054.6|61039.6|61076.6|61059.2|61044.2|61029.2|714
1623399000000|2021-06-11 08:10:00|61055.1|61040.1|61067.3|61052.3|61068.3|61053.3|61044|61027|718
1623399300000|2021-06-11 08:15:00|61067.5|61052.5|61072|61057|61075.4|61057.9|61053.4|61038.4|680
1623399600000|2021-06-11 08:20:00|61072.2|61057.2|61084.4|61069.4|61086|61070.4|61060.7|61044.2|767
1623399900000|2021-06-11 08:25:00|61084.5|61069.5|61107.9|61092.9|61112.5|61097.1|61079.7|61061.6|826
1623400200000|2021-06-11 08:30:00|61108.3|61093.3|61113.8|61098.8|61122|61105.3|61105.5|61088.3|872
1623400500000|2021-06-11 08:35:00|61111.8|61096.8|61115.7|61100.7|61126.5|61108.7|61108.6|61091.5|698
1623400800000|2021-06-11 08:40:00|61115.6|61100.6|61116.8|61096.8|61121.2|61104.4|61107.7|61090.6|714
1623401100000|2021-06-11 08:45:00|61115.8|61100.8|61121.8|61106.8|61134.1|61115.5|61100.9|61084.6|720
1623401400000|2021-06-11 08:50:00|61121.7|61106.7|61121.4|61106.4|61129.7|61114.7|61115.8|61098.3|667
1623401700000|2021-06-11 08:55:00|61121.8|61106.8|61130.6|61115.6|61140|61125|61112.2|61096|791
1623402000000|2021-06-11 09:00:00|61131|61116|61132.9|61117.9|61137.8|61120.6|61122.9|61107.9|707
1623402300000|2021-06-11 09:05:00|61133|61118|61138.5|61123.5|61139.8|61124.8|61124.4|61109.4|634
1623402600000|2021-06-11 09:10:00|61138.6|61123.6|61144.1|61124.1|61150.9|61134|61136.8|61120.1|653
1623402900000|2021-06-11 09:15:00|61142.6|61127.6|61149.3|61129.3|61149.7|61132.5|61132.4|61115.2|708
1623403200000|2021-06-11 09:20:00|61148.7|61128.7|61155.4|61140.4|61163.5|61146.8|61144|61126.7|732
1623403500000|2021-06-11 09:25:00|61155.5|61140.5|61162.2|61147.2|61164|61147.8|61150.1|61134.3|678
1623403800000|2021-06-11 09:30:00|61162.5|61147.5|61164.7|61149.7|61186.3|61169.5|61162.3|61146.6|781
1623404100000|2021-06-11 09:35:00|61165|61150|61157.6|61142.6|61173.3|61155.3|61156.9|61140.5|721
1623404400000|2021-06-11 09:40:00|61157.5|61142.5|61155.1|61140.1|61160.5|61145.5|61144.8|61129.8|618
1623404700000|2021-06-11 09:45:00|61154.5|61139.5|61176|61161|61192.2|61173.2|61148.6|61133.6|645
1623405000000|2021-06-11 09:50:00|61176.1|61161.1|61189.3|61169.3|61189.5|61172|61174.5|61157.5|643
1623405300000|2021-06-11 09:55:00|61186.6|61171.6|61188.8|61173.8|61197.6|61181.4|61180.9|61163.8|664
1623405600000|2021-06-11 10:00:00|61189|61174|61201.4|61186.4|61207.4|61192.4|61188.3|61172.5|800
1623405900000|2021-06-11 10:05:00|61201.2|61186.2|61196.3|61181.3|61202.3|61186.2|61187.5|61170.8|654
1623406200000|2021-06-11 10:10:00|61196.1|61181.1|61182.2|61167.2|61200|61185|61181|61166|661
1623406500000|2021-06-11 10:15:00|61182.3|61167.3|61178.3|61163.3|61188.2|61170.4|61176.8|61159.3|516
1623406800000|2021-06-11 10:20:00|61180.4|61160.4|61182.8|61167.8|61184.3|61167.9|61172.5|61155.7|570
1623407100000|2021-06-11 10:25:00|61182.9|61167.9|61170.9|61155.9|61185.6|61168.8|61168.8|61150.9|630
1623407400000|2021-06-11 10:30:00|61171|61156|61161.7|61146.7|61176.9|61161.5|61159.7|61143|719
1623407700000|2021-06-11 10:35:00|61162|61147|61175.6|61160.6|61182|61164.3|61155.5|61138.9|640
1623408000000|2021-06-11 10:40:00|61175.7|61160.7|61207.9|61192.9|61210.5|61193.6|61175.7|61160.7|734
1623408300000|2021-06-11 10:45:00|61207.6|61192.6|61204.2|61189.2|61215.8|61200.8|61203.9|61187.7|624
1623408600000|2021-06-11 10:50:00|61204.8|61189.8|61203.1|61183.1|61209.9|61194.9|61196.6|61180.7|586
1623408900000|2021-06-11 10:55:00|61204.3|61184.3|61204.2|61189.2|61208.2|61193.2|61196.5|61179.7|719
1623409200000|2021-06-11 11:00:00|61204.1|61189.1|61225.8|61210.8|61234.9|61218.3|61201.1|61186.1|752
1623409500000|2021-06-11 11:05:00|61225.5|61210.5|61233.2|61218.2|61233.4|61218.4|61216.6|61199.2|644
1623409800000|2021-06-11 11:10:00|61233.5|61218.5|61235|61220|61241.6|61226.6|61226.6|61211.6|758
1623410100000|2021-06-11 11:15:00|61234.8|61219.8|61251.3|61236.3|61255.8|61239.3|61234|61216.9|730
1623410400000|2021-06-11 11:20:00|61251|61236|61245.2|61230.2|61253.5|61238.5|61226.1|61211.1|703
1623410700000|2021-06-11 11:25:00|61245.3|61230.3|61262.8|61247.8|61264.3|61249.3|61241.3|61226.3|748
1623411000000|2021-06-11 11:30:00|61263.1|61248.1|61272|61257|61287.3|61270.8|61260.6|61245.6|772
1623411300000|2021-06-11 11:35:00|61272.1|61257.1|61274.6|61259.6|61282.3|61266.9|61270.4|61253.2|679
1623411600000|2021-06-11 11:40:00|61274.7|61259.7|61294.8|61279.8|61300.6|61283.8|61273.8|61257.4|645
1623411900000|2021-06-11 11:45:00|61294.6|61279.6|61286.5|61271.5|61302.4|61284.9|61286.5|61271.5|605
1623412200000|2021-06-11 11:50:00|61286.1|61271.1|61296.6|61281.6|61296.6|61281.6|61276.6|61259.1|658
1623412500000|2021-06-11 11:55:00|61297|61282|61299.2|61284.2|61314.6|61297.4|61294.2|61276.3|831
1623412800000|2021-06-11 12:00:00|61299|61284|61291|61276|61314.1|61297.8|61289.1|61271.8|799
1623413100000|2021-06-11 12:05:00|61291.3|61276.3|61340.9|61320.9|61341|61324.2|61291.3|61276.3|814
1623413400000|2021-06-11 12:10:00|61340.5|61325.5|61339|61319|61349.9|61333.7|61332.8|61315.7|781
1623413700000|2021-06-11 12:15:00|61338|61323|61336.7|61321.7|61347.4|61332.2|61334|61319|749
1623414000000|2021-06-11 12:20:00|61337|61322|61333.4|61318.4|61338.6|61323.6|61322.9|61307.9|698
1623414300000|2021-06-11 12:25:00|61333|61318|61325.4|61310.4|61333.4|61318.4|61323.2|61308.2|745
1623414600000|2021-06-11 12:30:00|61325.6|61310.6|61314.2|61299.2|61331.1|61316.1|61314|61299|786
1623414900000|2021-06-11 12:35:00|61314|61299|61305.3|61290.3|61316.4|61300.1|61294.2|61279.2|812
1623415200000|2021-06-11 12:40:00|61305|61290|61287.1|61272.1|61318.8|61303.8|61286.8|61271.8|749
1623415500000|2021-06-11 12:45:00|61287.5|61272.5|61290|61275|61293.1|61278.1|61274|61259|693
1623415800000|2021-06-11 12:50:00|61290.1|61275.1|61302.5|61287.5|61303.5|61288.5|61284.3|61269.3|717
1623416100000|2021-06-11 12:55:00|61303.1|61288.1|61318.9|61303.9|61324.2|61307.9|61302.4|61287.4|788
1623416400000|2021-06-11 13:00:00|61319.1|61304.1|61332.7|61317.7|61336.2|61321.2|61316.8|61301.8|783
1623416700000|2021-06-11 13:05:00|61333.1|61318.1|61325.5|61310.5|61336.7|61321.7|61321.2|61306.2|736
1623417000000|2021-06-11 13:10:00|61325.2|61310.2|61321.1|61306.1|61328.3|61313.3|61311.3|61296.3|718
1623417300000|2021-06-11 13:15:00|61321|61306|61322.3|61307.3|61329.2|61314.2|61311.9|61296.9|775
1623417600000|2021-06-11 13:20:00|61322.5|61307.5|61326.8|61311.8|61333.6|61318.6|61320.4|61305.4|805
1623417900000|2021-06-11 13:25:00|61326.6|61311.6|61324|61309|61329.6|61314.6|61315.4|61298.5|573
1623418200000|2021-06-11 13:30:00|61325.5|61310.5|61333.1|61318.1|61336.8|61321.8|61317.8|61302|614
1623418500000|2021-06-11 13:35:00|61332.9|61317.9|61360.2|61345.2|61362.7|61345.4|61322.3|61307.3|822
1623418800000|2021-06-11 13:40:00|61360.3|61345.3|61360.7|61345.7|61366.5|61350|61353.3|61337|869
1623419100000|2021-06-11 13:45:00|61361.1|61346.1|61389.6|61374.6|61392.2|61374.9|61355.4|61339.5|888
1623419400000|2021-06-11 13:50:00|61389.4|61374.4|61380.5|61365.5|61408|61392|61380.1|61362.6|874
1623419700000|2021-06-11 13:55:00|61380.4|61365.4|61357.4|61337.4|61385.7|61368|61352.6|61335.3|942
1623420000000|2021-06-11 14:00:00|61358.6|61338.6|61348.8|61333.8|61358.6|61338.6|61330.3|61310.3|900
1623420300000|2021-06-11 14:05:00|61350.3|61335.3|61381|61366|61384.8|61368.1|61345.1|61330.1|882
1623420600000|2021-06-11 14:10:00|61381.1|61366.1|61401.7|61386.7|61412.3|61394.8|61380.7|61363.1|874
1623420900000|2021-06-11 14:15:00|61403.1|61388.1|61406.5|61391.5|61407.4|61392.4|61390|61373.8|821
1623421200000|2021-06-11 14:20:00|61406.9|61391.9|61406.5|61386.5|61410.4|61394.8|61399.7|61382.5|826
1623421500000|2021-06-11 14:25:00|61406|61386|61408|61393|61410.2|61393.3|61394.6|61379.1|767
1623421800000|2021-06-11 14:30:00|61408.1|61393.1|61429.5|61414.5|61433.5|61418.5|61407|61391.8|839
1623422100000|2021-06-11 14:35:00|61430|61415|61448.8|61433.8|61452.4|61434.4|61418.5|61403.2|758
1623422400000|2021-06-11 14:40:00|61448.4|61433.4|61450|61435|61460.7|61441.1|61426.6|61408.4|909
1623422700000|2021-06-11 14:45:00|61452|61432|61435|61415|61464.3|61445.8|61430.1|61414.5|839
1623423000000|2021-06-11 14:50:00|61435.9|61415.9|61412.4|61397.4|61448.2|61429.8|61410.1|61393|870
1623423300000|2021-06-11 14:55:00|61412.5|61397.5|61416.3|61401.3|61439.3|61422.1|61407.2|61390.2|978
1623423600000|2021-06-11 15:00:00|61416.4|61401.4|61425.8|61410.8|61430|61415|61390|61372.2|956
1623423900000|2021-06-11 15:05:00|61426|61411|61426.5|61406.5|61432.8|61417.8|61414.5|61397.8|812
1623424200000|2021-06-11 15:10:00|61426.3|61406.3|61450|61435|61454|61435|61423.7|61405.1|771
1623424500000|2021-06-11 15:15:00|61452.9|61432.9|61495|61475|61503|61486.1|61450.4|61432.9|914
1623424800000|2021-06-11 15:20:00|61495.4|61475.4|61483.5|61468.5|61497.4|61480|61479|61460.8|836
1623425100000|2021-06-11 15:25:00|61486.6|61466.6|61459.7|61439.7|61488.5|61468.5|61456.5|61437.7|783
1623425400000|2021-06-11 15:30:00|61459.8|61439.8|61466.4|61451.4|61469.3|61452.1|61457.6|61437.6|683
1623425700000|2021-06-11 15:35:00|61466.1|61451.1|61449.3|61429.3|61479.5|61461.8|61447.1|61429|770
1623426000000|2021-06-11 15:40:00|61449.4|61429.4|61449.7|61429.7|61461.8|61445.8|61445.7|61428|625
1623426300000|2021-06-11 15:45:00|61446.9|61431.9|61461.5|61441.5|61463|61448|61445.4|61427|559
1623426600000|2021-06-11 15:50:00|61461.3|61441.3|61469.2|61449.2|61470.5|61452.8|61454.8|61439.3|484
1623426900000|2021-06-11 15:55:00|61469.3|61449.3|61465.4|61450.4|61475|61457|61463.4|61446.3|549
1623427200000|2021-06-11 16:00:00|61465.7|61450.7|61472.3|61457.3|61477.9|61460.3|61459.8|61441.3|685
1623427500000|2021-06-11 16:05:00|61474.7|61454.7|61471.9|61456.9|61483.3|61465.9|61467.6|61449.6|552
1623427800000|2021-06-11 16:10:00|61472.5|61457.5|61480.8|61465.8|61494.9|61477.2|61472.5|61452.7|696
1623428100000|2021-06-11 16:15:00|61480.4|61465.4|61470.4|61450.4|61482.1|61465.7|61469|61450.4|563
1623428400000|2021-06-11 16:20:00|61470.8|61450.8|61468.6|61448.6|61476.1|61458.7|61467.3|61448.1|452
1623428700000|2021-06-11 16:25:00|61468.4|61448.4|61476.9|61456.9|61477.8|61459.3|61468.3|61448.3|511
1623429000000|2021-06-11 16:30:00|61476.8|61456.8|61482|61462|61495.1|61477|61474|61456.5|690
1623429300000|2021-06-11 16:35:00|61481.9|61461.9|61486|61466|61491|61473.1|61479.4|61461.6|586
1623429600000|2021-06-11 16:40:00|61485.2|61465.2|61481.8|61461.8|61485.4|61466.7|61476.2|61456.2|552
1623429900000|2021-06-11 16:45:00|61481.9|61461.9|61479.3|61459.3|61483.3|61465.1|61476.5|61456.5|512
1623430200000|2021-06-11 16:50:00|61479.1|61459.1|61472.8|61457.8|61483.4|61463.9|61472.1|61454.9|560
1623430500000|2021-06-11 16:55:00|61472.7|61457.7|61486.3|61466.3|61487.3|61469.5|61471.6|61451.6|612
1623430800000|2021-06-11 17:00:00|61486.5|61466.5|61494.5|61474.5|61500.4|61481.9|61483.9|61464.8|579
1623431100000|2021-06-11 17:05:00|61494.6|61474.6|61503.5|61483.5|61505.9|61485.9|61491|61473|477
1623431400000|2021-06-11 17:10:00|61503.4|61483.4|61485.7|61465.7|61503.6|61483.6|61483.2|61463.2|547
1623431700000|2021-06-11 17:15:00|61486.1|61466.1|61497.8|61477.8|61499|61479.8|61485.7|61465.7|552
1623432000000|2021-06-11 17:20:00|61497.9|61477.9|61484.8|61464.8|61498.2|61478.6|61484.6|61464.6|405
1623432300000|2021-06-11 17:25:00|61484.7|61464.7|61487.9|61467.9|61492.3|61473.1|61484.4|61464.4|389
1623432600000|2021-06-11 17:30:00|61488|61468|61480.7|61460.7|61494.2|61474.2|61478.8|61458.8|421
1623432900000|2021-06-11 17:35:00|61480.9|61460.9|61479.2|61459.2|61487.1|61467.1|61476.8|61456.8|487
1623433200000|2021-06-11 17:40:00|61479.1|61459.1|61479|61459|61481.6|61461.6|61474.2|61454.2|389
1623433500000|2021-06-11 17:45:00|61479.1|61459.1|61479.9|61459.9|61480.3|61461.6|61474.5|61454.5|373
1623433800000|2021-06-11 17:50:00|61480.1|61460.1|61477.1|61457.1|61480.1|61460.1|61474.2|61454.2|386
1623434100000|2021-06-11 17:55:00|61477|61457|61470.3|61450.3|61479.6|61459.6|61466.5|61447.2|479
1623434400000|2021-06-11 18:00:00|61470.1|61450.1|61461.5|61441.5|61470.1|61450.1|61460.5|61440.5|542
1623434700000|2021-06-11 18:05:00|61461.6|61441.6|61460.2|61440.2|61464.3|61445.3|61451.3|61434.9|541
1623435000000|2021-06-11 18:10:00|61460.1|61440.1|61465|61445|61470.5|61451.2|61460.1|61440.1|474
1623435300000|2021-06-11 18:15:00|61465.1|61445.1|61469|61449|61470.1|61450.1|61462.4|61444|499
1623435600000|2021-06-11 18:20:00|61469.1|61449.1|61474.4|61454.4|61475.4|61455.4|61466.2|61446.2|448
1623435900000|2021-06-11 18:25:00|61474.5|61454.5|61478|61458|61480.2|61460.2|61469.4|61449.4|616
1623436200000|2021-06-11 18:30:00|61477.8|61457.8|61472.3|61452.3|61480.2|61460.2|61471.3|61451.3|509
1623436500000|2021-06-11 18:35:00|61472.2|61452.2|61468|61448|61474.7|61454.7|61463.9|61446.9|440
1623436800000|2021-06-11 18:40:00|61468.1|61448.1|61467.5|61447.5|61472.4|61454.5|61464.2|61444.2|342
1623437100000|2021-06-11 18:45:00|61467.6|61447.6|61472.4|61452.4|61473.5|61453.5|61464|61445.3|363
1623437400000|2021-06-11 18:50:00|61472.2|61452.2|61470.5|61450.5|61473.8|61456.1|61469|61449.5|340
1623437700000|2021-06-11 18:55:00|61470.2|61450.2|61454.6|61434.6|61473.7|61453.7|61452.5|61432.5|542
1623438000000|2021-06-11 19:00:00|61453.8|61433.8|61453|61433|61456.3|61438.5|61451.4|61431.4|606
1623438300000|2021-06-11 19:05:00|61453.2|61433.2|61458.5|61438.5|61459.6|61439.6|61447.3|61429.7|377
1623438600000|2021-06-11 19:10:00|61458.2|61438.2|61454.8|61434.8|61458.7|61439.5|61452.9|61434|393
1623438900000|2021-06-11 19:15:00|61454.6|61434.6|61446.6|61426.6|61455.1|61435.1|61444.8|61425.3|388
1623439200000|2021-06-11 19:20:00|61446.7|61426.7|61446.5|61426.5|61448|61428.2|61442.7|61422.7|516
1623439500000|2021-06-11 19:25:00|61446.3|61426.3|61442.5|61422.5|61447.4|61427.4|61438.4|61420.9|463
1623439800000|2021-06-11 19:30:00|61442.3|61422.3|61438.3|61418.3|61444.8|61426.1|61438.3|61418.3|274
1623440100000|2021-06-11 19:35:00|61438.6|61418.6|61438.8|61418.8|61440.1|61422|61436.2|61417.3|327
1623440400000|2021-06-11 19:40:00|61438.7|61418.7|61430.5|61415.5|61439.5|61419.8|61429.8|61410.7|413
1623440700000|2021-06-11 19:45:00|61430.4|61415.4|61428.6|61408.6|61434.9|61415.6|61428.6|61408.6|480
1623441000000|2021-06-11 19:50:00|61428.3|61408.3|61426.1|61406.1|61430.5|61412.6|61425|61405.3|487
1623441300000|2021-06-11 19:55:00|61426.2|61406.2|61423|61403|61430.7|61413.3|61420.1|61401|633
1623441600000|2021-06-11 20:00:00|61422.8|61402.8|61418.2|61398.2|61425.9|61405.9|61417.1|61397.1|549
1623441900000|2021-06-11 20:05:00|61418.1|61398.1|61419.3|61399.3|61420.1|61400.1|61413.3|61393.3|384
1623442200000|2021-06-11 20:10:00|61419.2|61399.2|61423.4|61403.4|61426.1|61406.1|61418.2|61398.2|338
1623442500000|2021-06-11 20:15:00|61423.5|61403.5|61429.1|61409.1|61429.9|61409.9|61421.8|61402.8|258
1623442800000|2021-06-11 20:20:00|61428.1|61408.1|61430.5|61410.5|61430.7|61410.7|61424.9|61404.9|249
1623443100000|2021-06-11 20:25:00|61430.6|61410.6|61431|61411|61433.2|61413.2|61427.5|61410|278
1623443400000|2021-06-11 20:30:00|61431.7|61411.7|61439.8|61419.8|61440|61420.2|61428.5|61408.5|263
1623443700000|2021-06-11 20:35:00|61439.6|61419.6|61439.1|61419.1|61442.8|61422.9|61435.7|61416.8|279
1623444000000|2021-06-11 20:40:00|61440|61420|61437.6|61417.6|61445.4|61425.5|61435.3|61417|289
1623444300000|2021-06-11 20:45:00|61437.5|61417.5|61443.1|61423.1|61446.5|61426.5|61430.8|61410.8|351
1623444600000|2021-06-11 20:50:00|61443.2|61423.2|61434.5|61414.5|61444.8|61424.8|61431.9|61411.9|346
1623444900000|2021-06-11 20:55:00|61434.4|61414.4|61425.3|61405.3|61436.1|61416.1|61423.8|61403.8|226
1623614400000|2021-06-13 20:00:00|61350.7|61243.7|61350.7|61243.7|61350.7|61243.7|61350.7|61243.7|1
1623616200000|2021-06-13 20:30:00|61458.1|61366.9|61350.7|61243.7|61458.1|61366.9|61350.7|61243.7|2
1623617400000|2021-06-13 20:50:00|61480.6|61373.6|61480.6|61373.6|61480.6|61373.6|61480.6|61373.6|1
1623617700000|2021-06-13 20:55:00|61457.8|61366.7|61427.9|61397.9|61457.8|61397.9|61427.9|61366.7|2
1623618000000|2021-06-13 21:00:00|61474.5|61367.5|61431.3|61401.3|61474.5|61401.3|61430.9|61367.5|6
1623618300000|2021-06-13 21:05:00|61429.9|61399.9|61473.8|61366.8|61475.8|61406.8|61423.5|61366.8|35
1623618600000|2021-06-13 21:10:00|61470.2|61365.5|61424.6|61394.6|61470.2|61406.2|61424.6|61365.5|79
1623618900000|2021-06-13 21:15:00|61424.9|61394.9|61440.4|61410.4|61462.2|61413.8|61418.3|61375.3|163
1623619200000|2021-06-13 21:20:00|61439.4|61409.4|61439.9|61409.9|61461.2|61410.1|61427.9|61383.5|148
1623619500000|2021-06-13 21:25:00|61439.7|61409.7|61435.7|61405.7|61465.2|61414.8|61430.3|61385.2|109
1623619800000|2021-06-13 21:30:00|61438.5|61408.5|61428.2|61398.2|61466.3|61421.8|61421.2|61368|182
1623620100000|2021-06-13 21:35:00|61429.4|61399.4|61436.6|61406.6|61457.8|61412.4|61427.7|61385.4|141
1623620400000|2021-06-13 21:40:00|61440.6|61410.6|61438.8|61408.8|61445.1|61415.1|61432.1|61402.1|62
1623620700000|2021-06-13 21:45:00|61438.5|61408.5|61439.4|61404.8|61445.3|61412.6|61429.2|61396.6|198
1623621000000|2021-06-13 21:50:00|61433.9|61404.7|61438.9|61405.8|61439.2|61410.8|61431.7|61398.7|169
1623621300000|2021-06-13 21:55:00|61432.1|61410.2|61421.2|61380.9|61447.4|61411.4|61420|61373.5|211
1623621600000|2021-06-13 22:00:00|61421.4|61382.4|61434.8|61413.8|61451.8|61425.9|61421.4|61379.6|525
1623621900000|2021-06-13 22:05:00|61434.1|61414.1|61440.3|61420.3|61441.2|61421.2|61428.6|61402.3|496
1623622200000|2021-06-13 22:10:00|61440.5|61420.5|61416.6|61396.6|61441.1|61421.1|61416|61396|313
1623622500000|2021-06-13 22:15:00|61416.4|61396.4|61419.2|61399.2|61423.4|61403.4|61413.5|61393.5|244
1623622800000|2021-06-13 22:20:00|61419.4|61399.4|61415.5|61395.5|61420.6|61400.6|61407.9|61387.9|302
1623623100000|2021-06-13 22:25:00|61415.6|61395.6|61414.6|61394.6|61417.6|61397.6|61412.3|61392.3|301
1623623400000|2021-06-13 22:30:00|61414.7|61394.7|61412.4|61392.4|61417.7|61397.7|61410.8|61390.8|294
1623623700000|2021-06-13 22:35:00|61415.1|61395.1|61407.7|61387.7|61431.7|61411.7|61407|61387|473
1623624000000|2021-06-13 22:40:00|61407.8|61387.8|61410.2|61390.2|61410.8|61390.8|61405.1|61385.1|255
1623624300000|2021-06-13 22:45:00|61410.1|61390.1|61409.7|61389.7|61410.8|61390.8|61406.4|61386.4|224
1623624600000|2021-06-13 22:50:00|61409.8|61389.8|61415.7|61395.7|61415.9|61395.9|61409.4|61389.4|210
1623624900000|2021-06-13 22:55:00|61415.5|61395.5|61416|61396|61422.9|61402.9|61412.1|61392.1|273
1623625200000|2021-06-13 23:00:00|61416.3|61396.3|61417.8|61397.8|61420.7|61400.7|61414|61394|279
1623625500000|2021-06-13 23:05:00|61417.6|61397.6|61413.8|61393.8|61420.7|61400.7|61412.1|61392.1|201
1623625800000|2021-06-13 23:10:00|61413.6|61393.6|61417.9|61397.9|61418.6|61398.6|61413.5|61393.5|192
1623626100000|2021-06-13 23:15:00|61417.5|61397.5|61420.9|61400.9|61421.4|61401.4|61414.7|61396.9|190
1623626400000|2021-06-13 23:20:00|61420.3|61400.3|61421.4|61401.4|61425.5|61405.5|61419.5|61399.5|165
1623626700000|2021-06-13 23:25:00|61421.3|61401.3|61415|61395|61421.3|61401.3|61414.8|61394.8|243
1623627000000|2021-06-13 23:30:00|61414.9|61394.9|61415.2|61395.2|61417.8|61397.8|61414.3|61394.3|233
1623627300000|2021-06-13 23:35:00|61415.1|61395.1|61415.4|61395.4|61418.2|61398.2|61414.9|61394.9|158
1623627600000|2021-06-13 23:40:00|61415.3|61395.3|61413.3|61393.3|61415.7|61395.7|61409.5|61389.5|247
1623627900000|2021-06-13 23:45:00|61413.2|61393.2|61424.4|61404.4|61424.9|61404.9|61409.9|61392.2|335
1623628200000|2021-06-13 23:50:00|61424.3|61404.3|61417.2|61397.2|61428.6|61408.6|61414.8|61394.8|328
1623628500000|2021-06-13 23:55:00|61417.7|61397.7|61418.5|61398.5|61420|61400|61414.3|61394.4|301
1623628800000|2021-06-14 00:00:00|61418.3|61398.3|61433.5|61413.5|61437.7|61417.7|61414.6|61394.6|629
1623629100000|2021-06-14 00:05:00|61433.6|61413.6|61447.9|61427.9|61452.2|61432.2|61432.3|61412.5|538
1623629400000|2021-06-14 00:10:00|61448.1|61428.1|61443.9|61423.9|61449.5|61432.4|61439|61419|495
1623629700000|2021-06-14 00:15:00|61443.7|61423.7|61443|61423|61447.9|61429.8|61439.8|61421.5|348
1623630000000|2021-06-14 00:20:00|61443.1|61423.1|61442.4|61422.4|61446.1|61428.7|61437.5|61417.5|395
1623630300000|2021-06-14 00:25:00|61442.5|61422.5|61440.5|61420.5|61448.6|61428.6|61438.6|61418.8|457
1623630600000|2021-06-14 00:30:00|61440.8|61420.8|61445.4|61425.4|61451.1|61431.1|61439.9|61419.9|546
1623630900000|2021-06-14 00:35:00|61445.6|61425.6|61455.4|61435.4|61458.6|61438.6|61443.9|61423.9|443
1623631200000|2021-06-14 00:40:00|61455.5|61435.5|61450.9|61430.9|61456|61436|61445|61425|450
1623631500000|2021-06-14 00:45:00|61451.2|61431.2|61453.3|61433.3|61455.7|61436.4|61447.5|61429.7|417
1623631800000|2021-06-14 00:50:00|61453|61433|61469.4|61449.4|61470.4|61451.2|61450.1|61430.6|686
1623632100000|2021-06-14 00:55:00|61468.1|61448.1|61466.1|61446.1|61474.1|61454.1|61464|61444.3|499
1623632400000|2021-06-14 01:00:00|61466.4|61446.4|61471.4|61451.4|61475.9|61455.9|61461.7|61441.7|674
1623632700000|2021-06-14 01:05:00|61470.6|61450.6|61459.1|61439.1|61471.5|61451.9|61457.3|61437.3|537
1623633000000|2021-06-14 01:10:00|61459.8|61439.8|61477.8|61457.8|61478.6|61458.6|61457.3|61437.3|553
1623633300000|2021-06-14 01:15:00|61477.9|61457.9|61489.4|61469.4|61491.3|61471.3|61471.8|61451.8|614
1623633600000|2021-06-14 01:20:00|61489.3|61469.3|61468.7|61448.7|61490.8|61470.8|61468.4|61448.4|591
1623633900000|2021-06-14 01:25:00|61468.6|61448.6|61470.6|61450.6|61474.1|61454.1|61467.6|61448.1|369
1623634200000|2021-06-14 01:30:00|61470.4|61450.4|61467.9|61447.9|61473.5|61455.4|61465.9|61445.9|394
1623634500000|2021-06-14 01:35:00|61468.2|61448.2|61469.2|61449.2|61471.4|61451.4|61459.8|61440|435
1623634800000|2021-06-14 01:40:00|61470.2|61450.2|61463.9|61443.9|61470.9|61452.5|61459.7|61439.7|420
1623635100000|2021-06-14 01:45:00|61463.8|61443.8|61458.9|61438.9|61464.4|61444.4|61458.9|61438.9|312
1623635400000|2021-06-14 01:50:00|61459|61439|61462.3|61442.3|61463.3|61443.3|61456|61437|331
1623635700000|2021-06-14 01:55:00|61462.4|61442.4|61465.5|61445.5|61465.8|61447.8|61459.9|61442|338
1623636000000|2021-06-14 02:00:00|61465.4|61445.4|61458|61443|61465.6|61445.6|61457.7|61439.7|386
1623636300000|2021-06-14 02:05:00|61458.2|61443.2|61459.9|61439.9|61464|61445.8|61457|61438.2|398
1623636600000|2021-06-14 02:10:00|61460|61440|61461.3|61441.3|61463.5|61445.8|61455.4|61437.5|355
1623636900000|2021-06-14 02:15:00|61460|61440|61455.5|61435.5|61460.8|61441|61454.8|61434.8|411
1623637200000|2021-06-14 02:20:00|61455.6|61435.6|61450.3|61430.3|61455.7|61435.7|61447.9|61429.8|451
1623637500000|2021-06-14 02:25:00|61450.7|61430.7|61448.9|61428.9|61453|61435.2|61447.1|61428.1|428
1623637800000|2021-06-14 02:30:00|61448.6|61428.6|61450.3|61430.3|61453.6|61433.9|61443.3|61424.8|434
1623638100000|2021-06-14 02:35:00|61450.1|61430.1|61448.5|61428.5|61453.2|61433.2|61444.4|61425.8|440
1623638400000|2021-06-14 02:40:00|61448.2|61428.2|61452.1|61432.1|61455.9|61435.9|61445.2|61426.8|351
1623638700000|2021-06-14 02:45:00|61452.2|61432.2|61463.3|61443.3|61463.6|61443.6|61447.6|61429.8|395
1623639000000|2021-06-14 02:50:00|61463.2|61443.2|61467.3|61447.3|61472.3|61453.1|61460.4|61442.8|467
1623639300000|2021-06-14 02:55:00|61468.4|61448.4|61471.2|61451.2|61471.3|61454.3|61465.8|61445.8|402
1623639600000|2021-06-14 03:00:00|61471|61451|61474.1|61454.1|61476.7|61459.6|61468.2|61450|368
1623639900000|2021-06-14 03:05:00|61474|61454|61480.7|61460.7|61481.7|61463.9|61473.3|61454|291
1623640200000|2021-06-14 03:10:00|61480.9|61460.9|61471.8|61451.8|61480.9|61460.9|61467.9|61449.9|308
1623640500000|2021-06-14 03:15:00|61472.1|61452.1|61468|61448|61473.9|61455.5|61466|61446|404
1623640800000|2021-06-14 03:20:00|61467.9|61447.9|61472.8|61452.8|61479|61460.8|61465.4|61445.4|438
1623641100000|2021-06-14 03:25:00|61472.7|61452.7|61476.3|61456.3|61478.9|61459|61468.2|61449.8|438
1623641400000|2021-06-14 03:30:00|61476.5|61456.5|61489.2|61469.2|61489.8|61469.8|61476.5|61456.5|485
1623641700000|2021-06-14 03:35:00|61489.4|61469.4|61478.1|61458.1|61494.5|61474.5|61477.6|61457.6|552
1623642000000|2021-06-14 03:40:00|61478|61458|61477.5|61457.5|61479|61461.1|61473.1|61453.1|371
1623642300000|2021-06-14 03:45:00|61477.2|61457.2|61476|61456|61479.6|61462.3|61472.1|61454.4|304
1623642600000|2021-06-14 03:50:00|61476.2|61456.2|61473.5|61453.5|61477.3|61457.3|61471.2|61451.2|258
1623642900000|2021-06-14 03:55:00|61473.6|61453.6|61468.7|61448.7|61474.6|61456.2|61467.2|61447.2|219
1623643200000|2021-06-14 04:00:00|61468.6|61448.6|61479|61459|61479.3|61459.3|61466|61448|469
1623643500000|2021-06-14 04:05:00|61479.2|61459.2|61473.3|61453.3|61479.2|61459.2|61465.8|61445.8|464
1623643800000|2021-06-14 04:10:00|61472.8|61452.8|61479.4|61459.4|61479.6|61459.6|61469.8|61449.8|409
1623644100000|2021-06-14 04:15:00|61480.1|61460.1|61476.3|61456.3|61482|61462|61473.9|61455.2|406
1623644400000|2021-06-14 04:20:00|61476.4|61456.4|61478.2|61458.2|61480.2|61462.5|61474.3|61455.7|316
1623644700000|2021-06-14 04:25:00|61478.1|61458.1|61476.3|61456.3|61480.1|61460.1|61471.5|61453.3|345
1623645000000|2021-06-14 04:30:00|61476.2|61456.2|61479.2|61464.2|61482.3|61464.4|61471.6|61452|409
1623645300000|2021-06-14 04:35:00|61481.8|61461.8|61475.1|61455.1|61482.5|61465.1|61475.1|61455.1|335
1623645600000|2021-06-14 04:40:00|61474.3|61454.3|61471.1|61456.1|61477.7|61460|61470.9|61451.1|324
1623645900000|2021-06-14 04:45:00|61470.9|61455.9|61471.5|61451.5|61475.9|61457.8|61468.9|61448.9|330
1623646200000|2021-06-14 04:50:00|61471.6|61451.6|61469.1|61449.1|61472.1|61454.2|61466.5|61448|290
1623646500000|2021-06-14 04:55:00|61469|61449|61445.6|61425.6|61469.3|61451.8|61443.1|61423.1|565
1623646800000|2021-06-14 05:00:00|61445.5|61425.5|61454.5|61434.5|61457|61437|61445.5|61425.5|451
1623647100000|2021-06-14 05:05:00|61454.4|61434.4|61451.5|61431.5|61457|61439|61451|61431|342
1623647400000|2021-06-14 05:10:00|61451.6|61431.6|61454.6|61434.6|61457.9|61437.9|61448|61428|284
1623647700000|2021-06-14 05:15:00|61454.8|61434.8|61457.5|61437.5|61457.7|61438.3|61452.7|61434.2|366
1623648000000|2021-06-14 05:20:00|61457.8|61437.8|61454.6|61434.6|61458|61440.9|61450.7|61430.7|218
1623648300000|2021-06-14 05:25:00|61453.7|61433.7|61453.9|61433.9|61454.5|61434.5|61447.5|61429.1|342
1623648600000|2021-06-14 05:30:00|61454|61434|61458.8|61438.8|61461.1|61442|61454|61434|374
1623648900000|2021-06-14 05:35:00|61458.7|61438.7|61454.4|61434.4|61459.9|61441.7|61454.1|61434.1|302
1623649200000|2021-06-14 05:40:00|61454.5|61434.5|61440|61420|61457.7|61440.2|61438.8|61418.8|403
1623649500000|2021-06-14 05:45:00|61439.9|61419.9|61437.9|61417.9|61445.3|61425.3|61437.6|61417.6|389
1623649800000|2021-06-14 05:50:00|61438.1|61418.1|61433|61413|61438.6|61418.6|61432|61412.8|395
1623650100000|2021-06-14 05:55:00|61433.1|61413.1|61441.6|61421.6|61441.9|61421.9|61431.1|61411.1|442
1623650400000|2021-06-14 06:00:00|61442.3|61422.3|61456.8|61436.8|61475|61455|61442.3|61422.3|647
1623650700000|2021-06-14 06:05:00|61457.6|61437.6|61462.8|61442.8|61474.6|61454.6|61452.8|61435|646
1623651000000|2021-06-14 06:10:00|61462.9|61442.9|61456.9|61441.9|61494.9|61474.9|61456.3|61438.5|689
1623651300000|2021-06-14 06:15:00|61456.7|61441.7|61478.1|61458.1|61480.6|61460.6|61452.9|61433.5|647
1623651600000|2021-06-14 06:20:00|61478|61458|61476.5|61461.5|61491.1|61471.1|61470|61451.7|696
1623651900000|2021-06-14 06:25:00|61478.9|61458.9|61480.3|61465.3|61491.8|61473.6|61473.9|61456.7|683
1623652200000|2021-06-14 06:30:00|61481.7|61461.7|61467.3|61452.3|61485.3|61468.1|61466|61448.8|615
1623652500000|2021-06-14 06:35:00|61467.5|61452.5|61462.4|61447.4|61478.3|61463.3|61453.6|61436.4|624
1623652800000|2021-06-14 06:40:00|61462.6|61447.6|61446.8|61431.8|61472.1|61454.6|61438.9|61420|703
1623653100000|2021-06-14 06:45:00|61447|61432|61429.2|61414.2|61455.5|61440|61428.3|61412.4|662
1623653400000|2021-06-14 06:50:00|61429|61414|61426.7|61411.7|61437.9|61418.9|61419.5|61402.4|593
1623653700000|2021-06-14 06:55:00|61427.3|61412.3|61445.6|61430.6|61451.6|61434.3|61426.6|61411.6|726
1623654000000|2021-06-14 07:00:00|61446.6|61431.6|61431.7|61416.7|61452.1|61434.3|61417.5|61400.4|817
1623654300000|2021-06-14 07:05:00|61431.9|61416.9|61471.4|61451.4|61474|61456.7|61428|61413|780
1623654600000|2021-06-14 07:10:00|61471.2|61451.2|61458.2|61443.2|61497.4|61479.7|61455.3|61440.3|823
1623654900000|2021-06-14 07:15:00|61458.3|61443.3|61427.9|61412.9|61461.4|61445.9|61425.1|61407.4|822
1623655200000|2021-06-14 07:20:00|61427.7|61412.7|61446.8|61426.8|61446.8|61429.1|61423.2|61405.7|810
1623655500000|2021-06-14 07:25:00|61446.5|61426.5|61409.1|61394.1|61446.5|61429.6|61388.9|61368.9|781
1623655800000|2021-06-14 07:30:00|61409.2|61394.2|61396.1|61381.1|61418.7|61403.7|61385.3|61367.7|765
1623656100000|2021-06-14 07:35:00|61396.2|61381.2|61384.2|61369.2|61396.8|61381.8|61378.6|61363.6|781
1623656400000|2021-06-14 07:40:00|61384.8|61369.8|61369.4|61354.4|61387.3|61372.3|61364.1|61349.1|738
1623656700000|2021-06-14 07:45:00|61370.4|61355.4|61370.9|61355.9|61377.9|61361.6|61358.9|61343.9|757
1623657000000|2021-06-14 07:50:00|61370.6|61355.6|61389.4|61374.4|61393.7|61378.7|61369.1|61354.1|644
1623657300000|2021-06-14 07:55:00|61389.3|61374.3|61370.4|61355.4|61391.8|61376.8|61370.4|61355.4|702
1623657600000|2021-06-14 08:00:00|61370.7|61355.7|61374.8|61359.8|61388.9|61373.9|61370.2|61355.2|691
1623657900000|2021-06-14 08:05:00|61375.4|61360.4|61383.5|61363.5|61388.6|61371.5|61367|61352|635
1623658200000|2021-06-14 08:10:00|61383.3|61363.3|61388.3|61373.3|61391.7|61376.7|61375|61360|606
1623658500000|2021-06-14 08:15:00|61388.5|61373.5|61409.4|61394.4|61410|61395|61386.3|61371.3|614
1623658800000|2021-06-14 08:20:00|61409.3|61394.3|61414.5|61399.5|61420.4|61405.2|61403.7|61388.7|641
1623659100000|2021-06-14 08:25:00|61414.2|61399.2|61419.8|61404.8|61421.2|61406.2|61413|61396.6|594
1623659400000|2021-06-14 08:30:00|61419.6|61404.6|61401.2|61386.2|61422|61407|61400.8|61385.8|674
1623659700000|2021-06-14 08:35:00|61401.1|61386.1|61419.3|61404.3|61431.7|61416.1|61393.4|61378.4|678
1623660000000|2021-06-14 08:40:00|61419.2|61404.2|61404.3|61389.3|61420.7|61404.6|61400.3|61382.9|627
1623660300000|2021-06-14 08:45:00|61404.2|61389.2|61394.6|61379.6|61405|61390|61385.2|61370.2|645
1623660600000|2021-06-14 08:50:00|61394.7|61379.7|61394.3|61379.3|61400|61385|61391.2|61376.2|525
1623660900000|2021-06-14 08:55:00|61395.1|61380.1|61420.7|61400.7|61420.7|61403.6|61395.1|61380.1|633
1623661200000|2021-06-14 09:00:00|61420.1|61400.1|61393.9|61378.9|61420.9|61405.3|61392.7|61377.7|627
1623661500000|2021-06-14 09:05:00|61394|61379|61391.9|61376.9|61395.9|61379.1|61384|61366.9|510
1623661800000|2021-06-14 09:10:00|61392.2|61377.2|61379.3|61364.3|61395.6|61380.6|61379.1|61361.4|596
1623662100000|2021-06-14 09:15:00|61379.6|61364.6|61369.9|61354.9|61390|61372.4|61368.8|61351.7|718
1623662400000|2021-06-14 09:20:00|61369.4|61354.4|61384.2|61369.2|61391|61373.6|61369.2|61351.8|533
1623662700000|2021-06-14 09:25:00|61384|61369|61376.7|61361.7|61388.1|61372.4|61374.8|61359.8|521
1623663000000|2021-06-14 09:30:00|61375.4|61360.4|61377.7|61362.7|61384.9|61367.2|61367.1|61350.8|593
1623663300000|2021-06-14 09:35:00|61378|61363|61373.5|61358.5|61381.8|61366.8|61364.6|61349.6|616
1623663600000|2021-06-14 09:40:00|61373.2|61358.2|61383.6|61368.6|61384.7|61369.7|61365.9|61349.6|484
1623663900000|2021-06-14 09:45:00|61383.3|61368.3|61388.2|61373.2|61391|61376|61382.4|61367.4|481
1623664200000|2021-06-14 09:50:00|61388.3|61373.3|61394.7|61379.7|61397.7|61381|61386.5|61370.8|478
1623664500000|2021-06-14 09:55:00|61394.5|61379.5|61397|61382|61401.2|61384.6|61391.6|61376.6|549
1623664800000|2021-06-14 10:00:00|61397.2|61382.2|61396.7|61381.7|61399.5|61384.5|61386|61371|487
1623665100000|2021-06-14 10:05:00|61396.5|61381.5|61398.9|61383.9|61398.9|61383.9|61387.3|61372.3|521
1623665400000|2021-06-14 10:10:00|61398.8|61383.8|61387|61372|61399|61384|61377.8|61362.8|596
1623665700000|2021-06-14 10:15:00|61386.4|61371.4|61397.3|61382.3|61404.6|61389.6|61386|61371|584
1623666000000|2021-06-14 10:20:00|61398|61383|61398.2|61383.2|61402.3|61387.3|61393.4|61378.4|447
1623666300000|2021-06-14 10:25:00|61397.6|61382.6|61374.7|61359.7|61397.6|61382.6|61371.6|61356.6|582
1623666600000|2021-06-14 10:30:00|61374.8|61359.8|61374.8|61359.8|61381.8|61366.8|61373.5|61358.5|650
1623666900000|2021-06-14 10:35:00|61373.8|61358.8|61359.7|61344.7|61376.9|61361.9|61356|61341|589
1623667200000|2021-06-14 10:40:00|61359.4|61344.4|61361.4|61346.4|61361.8|61346.8|61353|61338|493
1623667500000|2021-06-14 10:45:00|61361.2|61346.2|61355.5|61340.5|61371.6|61356.6|61352.9|61337.9|544
1623667800000|2021-06-14 10:50:00|61356|61341|61353.5|61338.5|61358.9|61343.9|61349.9|61331.8|589
1623668100000|2021-06-14 10:55:00|61353.3|61338.3|61356.3|61341.3|61361.5|61346.5|61336.6|61321.6|704
1623668400000|2021-06-14 11:00:00|61355.6|61340.6|61368.5|61353.5|61375.1|61360.1|61355.1|61340.1|767
1623668700000|2021-06-14 11:05:00|61368.4|61353.4|61371.5|61356.5|61373.7|61358.7|61363.8|61348.8|529
1623669000000|2021-06-14 11:10:00|61371|61356|61373.6|61358.6|61376.2|61361.2|61366.9|61351.9|607
1623669300000|2021-06-14 11:15:00|61373.2|61358.2|61365.4|61350.4|61383.2|61368.2|61363.1|61348.1|498
1623669600000|2021-06-14 11:20:00|61365.1|61350.1|61363.2|61348.2|61367.3|61352.3|61359.9|61344.9|535
1623669900000|2021-06-14 11:25:00|61363.3|61348.3|61365.4|61350.4|61369.6|61354.6|61356.3|61340.8|429
1623670200000|2021-06-14 11:30:00|61365.5|61350.5|61365.6|61350.6|61367.6|61352.6|61355.2|61340.2|605
1623670500000|2021-06-14 11:35:00|61365.3|61350.3|61367.7|61352.7|61371|61356|61364|61349|495
1623670800000|2021-06-14 11:40:00|61369.9|61354.9|61365.3|61350.3|61373.8|61358.8|61359.5|61344.5|548
1623671100000|2021-06-14 11:45:00|61365.2|61350.2|61376|61361|61376|61361|61356.4|61341.4|608
1623671400000|2021-06-14 11:50:00|61375.8|61360.8|61372.9|61357.9|61376.6|61361.6|61366.5|61351.5|550
1623671700000|2021-06-14 11:55:00|61373.3|61358.3|61381.4|61366.4|61385.2|61370.2|61370|61355|670
1623672000000|2021-06-14 12:00:00|61380.5|61365.5|61378.7|61363.7|61380.6|61365.6|61367.3|61352.3|686
1623672300000|2021-06-14 12:05:00|61378.5|61363.5|61392.5|61377.5|61396.7|61379.2|61373.7|61358.7|651
1623672600000|2021-06-14 12:10:00|61393.1|61378.1|61400.5|61385.5|61404.8|61388.1|61383.7|61368.7|637
1623672900000|2021-06-14 12:15:00|61399.4|61384.4|61392.4|61377.4|61401.2|61386.2|61388.7|61373.7|661
1623673200000|2021-06-14 12:20:00|61392.7|61377.7|61392.1|61377.1|61395.6|61380.6|61390.8|61375.8|702
1623673500000|2021-06-14 12:25:00|61392|61377|61383.5|61368.5|61394.8|61379.8|61382.4|61367.4|690
1623673800000|2021-06-14 12:30:00|61383.8|61368.8|61365.8|61350.8|61384.3|61369.3|61357.9|61342.9|758
1623674100000|2021-06-14 12:35:00|61365|61350|61371.6|61356.6|61376.7|61361.7|61359.2|61344.2|755
1623674400000|2021-06-14 12:40:00|61370.9|61355.9|61389|61374|61389|61374|61362.6|61347.6|686
1623674700000|2021-06-14 12:45:00|61388.5|61373.5|61391.8|61376.8|61396.6|61381.6|61382.1|61367.1|760
1623675000000|2021-06-14 12:50:00|61391.5|61376.5|61386.8|61371.8|61391.7|61376.7|61375.7|61360.7|602
1623675300000|2021-06-14 12:55:00|61388.3|61373.3|61364.2|61349.2|61394.7|61379.7|61362.1|61347.1|723
1623675600000|2021-06-14 13:00:00|61364.1|61349.1|61341.4|61326.4|61377.1|61362.1|61333.5|61318.5|821
1623675900000|2021-06-14 13:05:00|61341.3|61326.3|61329.7|61314.7|61346.7|61331.7|61324.8|61309.3|702
1623676200000|2021-06-14 13:10:00|61332.7|61312.7|61317.4|61302.4|61341.2|61326.2|61314.1|61296.1|758
1623676500000|2021-06-14 13:15:00|61317.3|61302.3|61324.5|61309.5|61327.4|61312.4|61312|61295|764
1623676800000|2021-06-14 13:20:00|61324.7|61309.7|61321.4|61306.4|61325.8|61310.8|61308.8|61293.8|734
1623677100000|2021-06-14 13:25:00|61321.1|61306.1|61319.8|61304.8|61338.3|61323.3|61316.8|61301.8|670
1623677400000|2021-06-14 13:30:00|61319.6|61304.6|61332.1|61317.1|61344|61327|61319.6|61304.6|656
1623677700000|2021-06-14 13:35:00|61331.6|61316.6|61335.8|61315.8|61335.8|61317.8|61316|61301|717
1623678000000|2021-06-14 13:40:00|61335.7|61315.7|61342.7|61327.7|61351.8|61334.5|61329.3|61314.3|687
1623678300000|2021-06-14 13:45:00|61342.3|61327.3|61343.2|61328.2|61357.6|61340.2|61338.4|61322|744
1623678600000|2021-06-14 13:50:00|61343.1|61328.1|61364.4|61349.4|61368|61351.4|61334.8|61317.7|877
1623678900000|2021-06-14 13:55:00|61364.9|61349.9|61352|61337|61366.1|61349.9|61347.2|61329.9|929
1623679200000|2021-06-14 14:00:00|61352.2|61337.2|61359.7|61344.7|61362.7|61346.5|61347.4|61330.1|851
1623679500000|2021-06-14 14:05:00|61359.6|61344.6|61363.8|61348.8|61364.8|61349.2|61350.1|61333.7|741
1623679800000|2021-06-14 14:10:00|61363.6|61348.6|61342.2|61327.2|61364.3|61348.6|61340.2|61323.1|779
1623680100000|2021-06-14 14:15:00|61342.1|61327.1|61354.8|61339.8|61357.5|61341|61342.1|61327.1|812
1623680400000|2021-06-14 14:20:00|61354.3|61339.3|61334.7|61319.7|61359.5|61342.8|61333.7|61318.1|716
1623680700000|2021-06-14 14:25:00|61334.3|61319.3|61320.8|61300.8|61339.8|61324.4|61316.3|61299.4|774
1623681000000|2021-06-14 14:30:00|61318.8|61303.8|61324.4|61309.4|61334.8|61318.1|61316.1|61299.4|819
1623681300000|2021-06-14 14:35:00|61324.5|61309.5|61310.2|61295.2|61332.5|61316.7|61307.8|61290.8|829
1623681600000|2021-06-14 14:40:00|61310.3|61295.3|61322.5|61302.5|61329.3|61313|61308.5|61291|700
1623681900000|2021-06-14 14:45:00|61322.8|61302.8|61314.9|61299.9|61323.2|61308.2|61308.1|61293.1|750
1623682200000|2021-06-14 14:50:00|61314.8|61299.8|61332.1|61317.1|61339.7|61324.7|61311.3|61293.9|818
1623682500000|2021-06-14 14:55:00|61332|61317|61341.8|61326.8|61346.3|61329.8|61315.9|61299.2|945
1623682800000|2021-06-14 15:00:00|61340.9|61325.9|61338.5|61318.5|61345.8|61330.8|61334.4|61316.7|759
1623683100000|2021-06-14 15:05:00|61337.8|61317.8|61340|61325|61340.3|61325.3|61325.6|61310.3|630
1623683400000|2021-06-14 15:10:00|61339.8|61324.8|61335.3|61320.3|61345.7|61328.8|61334.2|61317.8|583
1623683700000|2021-06-14 15:15:00|61335.4|61320.4|61327.1|61312.1|61341.3|61326.3|61324.9|61308.5|644
1623684000000|2021-06-14 15:20:00|61326.6|61311.6|61337.5|61317.5|61338.5|61323.3|61320.7|61303.5|600
1623684300000|2021-06-14 15:25:00|61337.3|61317.3|61339.8|61324.8|61342.9|61327.9|61334.7|61317.2|514
1623684600000|2021-06-14 15:30:00|61339.7|61324.7|61344.2|61329.2|61349.2|61333.9|61339.4|61321.8|676
1623684900000|2021-06-14 15:35:00|61344.1|61329.1|61339.2|61324.2|61355.3|61340.3|61338.8|61322.1|602
1623685200000|2021-06-14 15:40:00|61339.1|61324.1|61329.4|61314.4|61341.7|61325.3|61329|61312.2|464
1623685500000|2021-06-14 15:45:00|61329.6|61314.6|61327.1|61312.1|61334|61317.9|61325.1|61310.1|571
1623685800000|2021-06-14 15:50:00|61327.2|61312.2|61326.6|61311.6|61330.9|61315.7|61318.1|61303.1|608
1623686100000|2021-06-14 15:55:00|61325.7|61310.7|61336.4|61321.4|61336.4|61321.4|61322.5|61306.3|652
1623686400000|2021-06-14 16:00:00|61336|61321|61329.1|61314.1|61344.3|61327.5|61328.8|61311|648
1623686700000|2021-06-14 16:05:00|61329|61314|61335.7|61320.7|61340.5|61323.4|61324.1|61306.5|585
1623687000000|2021-06-14 16:10:00|61338.2|61318.2|61335.3|61320.3|61340.5|61323.7|61330|61314.2|609
1623687300000|2021-06-14 16:15:00|61335.4|61320.4|61345.5|61330.5|61348.4|61330.8|61335|61319|470
1623687600000|2021-06-14 16:20:00|61345.3|61330.3|61350.1|61335.1|61352.2|61335.5|61341.3|61326.3|383
1623687900000|2021-06-14 16:25:00|61350.2|61335.2|61339.9|61324.9|61352.9|61335.5|61339.6|61321.2|507
1623688200000|2021-06-14 16:30:00|61340|61325|61355.2|61335.2|61356|61338.1|61339.7|61322|450
1623688500000|2021-06-14 16:35:00|61355.1|61335.1|61353|61333|61355.6|61338.5|61345.4|61329.3|529
1623688800000|2021-06-14 16:40:00|61353.5|61333.5|61344.3|61329.3|61355.1|61338|61343|61325.3|410
1623689100000|2021-06-14 16:45:00|61344.2|61329.2|61348.5|61333.5|61352.7|61335.4|61337.2|61319.7|431
1623689400000|2021-06-14 16:50:00|61348.4|61333.4|61357.5|61342.5|61360.5|61342.5|61347.8|61330.4|408
1623689700000|2021-06-14 16:55:00|61358.2|61343.2|61350.9|61335.9|61363.6|61344.8|61349.7|61332.6|511
1623690000000|2021-06-14 17:00:00|61351.1|61336.1|61357.7|61342.7|61357.8|61342.8|61348.6|61330.8|460
1623690300000|2021-06-14 17:05:00|61356.5|61341.5|61360.1|61345.1|61365|61349.4|61356.2|61338|461
1623690600000|2021-06-14 17:10:00|61361.6|61341.6|61358.8|61343.8|61362.3|61345.4|61353.5|61335.9|401
1623690900000|2021-06-14 17:15:00|61358.6|61343.6|61348.8|61333.8|61363.9|61346.1|61348.1|61330.1|430
1623691200000|2021-06-14 17:20:00|61348.5|61333.5|61363|61343|61364.3|61346.5|61347.7|61329.8|394
1623691500000|2021-06-14 17:25:00|61362.7|61342.7|61359.1|61339.1|61364.5|61347.2|61355.8|61338.8|430
1623691800000|2021-06-14 17:30:00|61356.8|61341.8|61361.9|61346.9|61366.5|61348.1|61355.7|61339.2|415
1623692100000|2021-06-14 17:35:00|61362|61347|61364.1|61349.1|61366.4|61349.3|61360.9|61343.9|357
1623692400000|2021-06-14 17:40:00|61364.2|61349.2|61358|61343|61366.2|61349.2|61355.8|61340.1|389
1623692700000|2021-06-14 17:45:00|61357.2|61342.2|61357.4|61337.4|61359.8|61342.2|61353.3|61337.2|389
1623693000000|2021-06-14 17:50:00|61356.9|61336.9|61357.3|61342.3|61360.6|61343.3|61353.5|61336.9|350
1623693300000|2021-06-14 17:55:00|61357.6|61342.6|61354.5|61339.5|61358.3|61343|61351|61334|420
1623693600000|2021-06-14 18:00:00|61354.4|61339.4|61356.4|61341.4|61363.9|61346.4|61353.4|61336.8|504
1623693900000|2021-06-14 18:05:00|61356.1|61341.1|61356.4|61341.4|61363.9|61346|61355.8|61336.7|438
1623694200000|2021-06-14 18:10:00|61356.5|61341.5|61355.5|61340.5|61358.8|61341.5|61352.4|61335.5|417
1623694500000|2021-06-14 18:15:00|61355.6|61340.6|61361|61346|61363.9|61346.7|61353|61337|326
1623694800000|2021-06-14 18:20:00|61360.7|61345.7|61366.4|61351.4|61369.3|61351.9|61357.7|61340.6|435
1623695100000|2021-06-14 18:25:00|61366.3|61351.3|61371.8|61356.8|61373.9|61357.4|61365.6|61348.7|451
1623695400000|2021-06-14 18:30:00|61371.9|61356.9|61367.8|61347.8|61374.8|61357.3|61362.5|61345.4|408
1623695700000|2021-06-14 18:35:00|61368.4|61348.4|61368|61348|61369.2|61351.5|61361.6|61343.4|327
1623696000000|2021-06-14 18:40:00|61367.7|61347.7|61367.4|61347.4|61372.5|61355.5|61363.9|61346.8|460
1623696300000|2021-06-14 18:45:00|61367.8|61347.8|61370.6|61355.6|61372.8|61355.8|61364.5|61347.4|369
1623696600000|2021-06-14 18:50:00|61370.4|61355.4|61367.1|61352.1|61372.6|61355.8|61364|61349|458
1623696900000|2021-06-14 18:55:00|61367.2|61352.2|61372.8|61357.8|61373.8|61358.3|61366.3|61348.1|527
1623697200000|2021-06-14 19:00:00|61372.6|61357.6|61376.9|61361.9|61379.4|61362|61369.3|61352.5|390
1623697500000|2021-06-14 19:05:00|61376.8|61361.8|61368.4|61348.4|61379.3|61361.9|61365.9|61348.2|384
1623697800000|2021-06-14 19:10:00|61368.6|61348.6|61373|61358|61375|61358|61365.9|61348|385
1623698100000|2021-06-14 19:15:00|61372.8|61357.8|61375.7|61355.7|61377.6|61359.1|61370.6|61353.4|367
1623698400000|2021-06-14 19:20:00|61375.9|61355.9|61368.8|61353.8|61376.7|61359.3|61368.2|61351.1|289
1623698700000|2021-06-14 19:25:00|61368.7|61353.7|61366.2|61351.2|61374.1|61356.9|61362.9|61345.3|379
1623699000000|2021-06-14 19:30:00|61366.4|61351.4|61368.7|61353.7|61372.5|61354.9|61365.5|61348.5|291
1623699300000|2021-06-14 19:35:00|61368.8|61353.8|61372.3|61352.3|61373.1|61354.5|61365.6|61347.8|358
1623699600000|2021-06-14 19:40:00|61372.4|61352.4|61366.9|61351.9|61372.5|61354.1|61363.7|61346|364
1623699900000|2021-06-14 19:45:00|61366.8|61351.8|61356.2|61341.2|61369.6|61352.5|61353.1|61335.6|432
1623700200000|2021-06-14 19:50:00|61356.3|61341.3|61351.7|61336.7|61361.5|61343.7|61351.1|61333.2|362
1623700500000|2021-06-14 19:55:00|61351.6|61336.6|61356.2|61336.2|61360.1|61342.3|61346.4|61328.5|584
1623700800000|2021-06-14 20:00:00|61356.3|61336.3|61359.4|61339.4|61362.4|61342.7|61354.6|61334.6|450
1623701100000|2021-06-14 20:05:00|61359.9|61339.9|61365.4|61345.4|61366.9|61347.6|61358.3|61338.3|353
1623701400000|2021-06-14 20:10:00|61365.3|61345.3|61366.3|61346.3|61366.7|61346.7|61364.4|61344.4|240
1623701700000|2021-06-14 20:15:00|61366.4|61346.4|61364.5|61344.5|61366.7|61346.7|61360.8|61342.5|247
1623702000000|2021-06-14 20:20:00|61364.6|61344.6|61369.8|61349.8|61370.9|61352.2|61364|61344.5|203
1623702300000|2021-06-14 20:25:00|61369.9|61349.9|61367.8|61347.8|61371.1|61352.6|61366.5|61347.4|214
1623702600000|2021-06-14 20:30:00|61367.5|61347.5|61373|61353|61373.4|61354.8|61366.8|61346.8|278
1623702900000|2021-06-14 20:35:00|61373.1|61353.1|61369.3|61349.3|61376.3|61357.6|61369.2|61349.2|280
1623703200000|2021-06-14 20:40:00|61369.7|61349.7|61371.5|61351.5|61373.9|61355|61368.9|61349|299
1623703500000|2021-06-14 20:45:00|61371.9|61351.9|61373.9|61353.9|61376.9|61356.9|61368.9|61348.9|299
1623703800000|2021-06-14 20:50:00|61373.8|61353.8|61371.2|61351.2|61375.3|61355.3|61368.6|61349.3|286
1623704100000|2021-06-14 20:55:00|61370.3|61350.3|61366.4|61341.1|61371.9|61351.9|61361.2|61340.8|427
1623704400000|2021-06-14 21:00:00|61367.5|61342.4|61370.8|61334|61371.5|61343.3|61366.7|61331.2|29
1623704700000|2021-06-14 21:05:00|61375|61331|61365|61328.9|61375|61343.9|61359.5|61313.7|79
1623705000000|2021-06-14 21:10:00|61365.3|61326|61366.5|61330|61369.6|61344.2|61360.6|61312.5|116
1623705300000|2021-06-14 21:15:00|61362.6|61338.6|61357.5|61309.7|61366.5|61340.4|61356.4|61309.7|87
1623705600000|2021-06-14 21:20:00|61363.7|61321.7|61362.7|61342.7|61376.3|61343.1|61361.5|61315.2|104
1623705900000|2021-06-14 21:25:00|61362.5|61340.4|61365.6|61339|61367.1|61346.3|61357.8|61332.2|114
1623706200000|2021-06-14 21:30:00|61362.9|61342.9|61362.7|61342.7|61376.9|61347.3|61362.7|61329.1|78
1623706500000|2021-06-14 21:35:00|61362.9|61339.8|61360.1|61340.1|61376.7|61349|61357.4|61332.8|259
1623706800000|2021-06-14 21:40:00|61359.6|61339.6|61356.8|61336.8|61373.9|61347.8|61356.8|61336.8|236
1623707100000|2021-06-14 21:45:00|61357|61337|61362.6|61342.6|61373.6|61353.1|61356.8|61336.8|545
1623707400000|2021-06-14 21:50:00|61362.1|61342.1|61361.8|61341.8|61365.6|61345.6|61357.2|61337.2|426
1623707700000|2021-06-14 21:55:00|61361.7|61341.7|61366.2|61346.2|61368.2|61347.7|61357.2|61337.2|235
1623708000000|2021-06-14 22:00:00|61364.3|61339.7|61358.9|61338.9|61364.3|61343.3|61354.6|61334.6|228
1623708300000|2021-06-14 22:05:00|61359.1|61339.1|61357.2|61337.2|61360|61340|61356.7|61336.7|313
1623708600000|2021-06-14 22:10:00|61356.9|61336.9|61359.5|61339.5|61361.6|61341.6|61356.2|61336.2|326
1623708900000|2021-06-14 22:15:00|61360.1|61340.1|61361.2|61341.2|61361.2|61342.7|61357.5|61337.8|219
1623709200000|2021-06-14 22:20:00|61361.6|61341.6|61359.8|61339.8|61361.8|61341.8|61358.2|61338.2|282
1623709500000|2021-06-14 22:25:00|61360|61340|61358.8|61338.8|61360.6|61340.6|61357.4|61337.4|194
1623709800000|2021-06-14 22:30:00|61358.7|61338.7|61358.9|61338.9|61361.7|61341.7|61357.7|61337.7|197
1623710100000|2021-06-14 22:35:00|61359.2|61339.2|61361.4|61341.4|61362.2|61342.2|61358.1|61338.1|138
1623710400000|2021-06-14 22:40:00|61362.2|61342.2|61359.1|61339.1|61362.2|61342.2|61358.3|61338.3|143
1623710700000|2021-06-14 22:45:00|61359.3|61339.3|61359.2|61339.2|61359.6|61339.6|61357.8|61337.8|135
1623711000000|2021-06-14 22:50:00|61358.9|61338.9|61359.4|61339.4|61360.1|61340.1|61357.6|61337.6|146
1623711300000|2021-06-14 22:55:00|61359.9|61339.9|61358.7|61338.7|61359.9|61339.9|61357.5|61337.5|125
1623711600000|2021-06-14 23:00:00|61358.4|61338.4|61358.8|61338.8|61359|61339|61351.3|61331.3|259
1623711900000|2021-06-14 23:05:00|61358.3|61338.3|61358|61338|61361.7|61341.7|61355.9|61335.9|182
1623712200000|2021-06-14 23:10:00|61357.8|61337.8|61358.8|61338.8|61362.1|61342.2|61356.9|61337.4|173
1623712500000|2021-06-14 23:15:00|61358.9|61338.9|61352.8|61332.8|61359|61339|61352.5|61332.5|256
1623712800000|2021-06-14 23:20:00|61353.2|61333.2|61350.8|61330.8|61354.2|61334.2|61348.2|61328.2|192
1623713100000|2021-06-14 23:25:00|61350.6|61330.6|61352.8|61332.8|61356.8|61336.8|61350.6|61330.6|213
1623713400000|2021-06-14 23:30:00|61352.7|61332.7|61350.7|61330.7|61354.6|61334.6|61350.3|61330.3|267
1623713700000|2021-06-14 23:35:00|61351.5|61331.5|61347.7|61327.7|61351.5|61331.5|61345.6|61325.6|218
1623714000000|2021-06-14 23:40:00|61348|61328|61348.8|61328.8|61349|61329|61346.7|61326.7|224
1623714300000|2021-06-14 23:45:00|61348.9|61328.9|61353.6|61333.6|61354.5|61334.5|61346|61326|252
1623714600000|2021-06-14 23:50:00|61353.7|61333.7|61346.1|61326.1|61354|61334|61344.8|61324.8|249
1623714900000|2021-06-14 23:55:00|61346.3|61326.3|61354.1|61334.1|61354.9|61334.9|61346.3|61326.3|268
1623715200000|2021-06-15 00:00:00|61354.3|61334.3|61386.2|61366.2|61394.2|61374.2|61351.1|61331.1|643
1623715500000|2021-06-15 00:05:00|61386|61366|61374.2|61354.2|61386|61366|61367.4|61347.4|511
1623715800000|2021-06-15 00:10:00|61373.3|61353.3|61374.7|61354.7|61376.9|61356.9|61368.9|61348.9|368
1623716100000|2021-06-15 00:15:00|61374.4|61354.4|61374.3|61354.3|61375.7|61358|61366.8|61346.8|380
1623716400000|2021-06-15 00:20:00|61374.4|61354.4|61374.7|61354.7|61376.6|61356.6|61366.9|61346.9|371
1623716700000|2021-06-15 00:25:00|61374.6|61354.6|61367.2|61352.2|61378.2|61360.1|61367|61349.1|370
1623717000000|2021-06-15 00:30:00|61369.2|61349.2|61367.4|61347.4|61374.1|61354.1|61363.2|61343.2|371
1623717300000|2021-06-15 00:35:00|61367.3|61347.3|61372.6|61352.6|61374.1|61354.1|61364.2|61344.2|476
1623717600000|2021-06-15 00:40:00|61372.3|61352.3|61375.8|61355.8|61376.1|61356.1|61364.6|61344.6|418
1623717900000|2021-06-15 00:45:00|61375.7|61355.7|61375.7|61355.7|61379.9|61362.7|61369|61349|388
1623718200000|2021-06-15 00:50:00|61375.8|61355.8|61371.1|61351.1|61385.3|61367.5|61370.5|61350.5|556
1623718500000|2021-06-15 00:55:00|61369|61349|61366.6|61346.6|61370.9|61350.9|61360.6|61340.6|586
1623718800000|2021-06-15 01:00:00|61366.8|61346.8|61373.1|61353.1|61374.9|61354.9|61359.9|61339.9|734
1623719100000|2021-06-15 01:05:00|61373.3|61353.3|61375.8|61355.8|61383.7|61363.7|61367.9|61347.9|621
1623719400000|2021-06-15 01:10:00|61375.4|61355.4|61378.1|61358.1|61385.3|61367|61369.1|61349.1|656
1623719700000|2021-06-15 01:15:00|61377.3|61357.3|61373.9|61353.9|61378.1|61358.1|61368.5|61348.5|700
1623720000000|2021-06-15 01:20:00|61373.6|61353.6|61374.3|61354.3|61377.7|61357.7|61366.9|61346.9|680
1623720300000|2021-06-15 01:25:00|61374.1|61354.1|61373.2|61353.2|61375.2|61356.3|61369.5|61349.5|531
1623720600000|2021-06-15 01:30:00|61374.4|61354.4|61383.1|61363.1|61383.4|61363.4|61374.3|61354.3|572
1623720900000|2021-06-15 01:35:00|61383.2|61363.2|61380.9|61360.9|61385.8|61365.8|61379.9|61359.9|558
1623721200000|2021-06-15 01:40:00|61381|61361|61390.6|61370.6|61390.8|61370.8|61378.1|61358.1|572
1623721500000|2021-06-15 01:45:00|61390.5|61370.5|61387.7|61367.7|61392|61373|61383.9|61363.9|635
1623721800000|2021-06-15 01:50:00|61387.8|61367.8|61377.3|61357.3|61387.8|61367.8|61376|61356|590
1623722100000|2021-06-15 01:55:00|61378.1|61358.1|61372.7|61352.7|61381.7|61361.7|61363.6|61343.6|682
1623722400000|2021-06-15 02:00:00|61372.9|61352.9|61377.5|61357.5|61379.7|61360.2|61369.9|61349.9|648
1623722700000|2021-06-15 02:05:00|61377.8|61357.8|61372.3|61352.3|61384.5|61364.5|61370.3|61350.3|504
1623723000000|2021-06-15 02:10:00|61372.4|61352.4|61364.5|61344.5|61375.5|61355.5|61363.6|61343.6|593
1623723300000|2021-06-15 02:15:00|61364.8|61344.8|61352.2|61332.2|61368.5|61350.2|61351.3|61331.3|519
1623723600000|2021-06-15 02:20:00|61352.4|61332.4|61339.8|61319.8|61363.1|61343.1|61337.5|61317.5|554
1623723900000|2021-06-15 02:25:00|61340.1|61320.1|61339|61319|61344.1|61326.6|61335.8|61315.8|425
1623724200000|2021-06-15 02:30:00|61338.9|61318.9|61342.7|61322.7|61347.4|61327.4|61335.7|61315.7|477
1623724500000|2021-06-15 02:35:00|61342.6|61322.6|61340.8|61320.8|61345|61325|61334.4|61314.4|488
1623724800000|2021-06-15 02:40:00|61341.4|61321.4|61336.4|61316.4|61343.5|61323.5|61336|61316|385
1623725100000|2021-06-15 02:45:00|61337|61317|61339.7|61319.7|61343|61323|61337|61317|372
1623725400000|2021-06-15 02:50:00|61339.8|61319.8|61339.1|61319.1|61344.8|61324.8|61337|61317|369
1623725700000|2021-06-15 02:55:00|61339.2|61319.2|61342.8|61322.8|61345|61325|61338.8|61318.8|465
1623726000000|2021-06-15 03:00:00|61342.9|61322.9|61352.2|61332.2|61353.7|61333.7|61342.2|61322.2|497
1623726300000|2021-06-15 03:05:00|61352.8|61332.8|61357.6|61337.6|61358.2|61338.2|61352.2|61332.2|388
1623726600000|2021-06-15 03:10:00|61357.8|61337.8|61367.3|61347.3|61370.1|61350.1|61357.1|61337.1|433
1623726900000|2021-06-15 03:15:00|61367.4|61347.4|61362|61342|61367.8|61348.3|61359.3|61340.9|416
1623727200000|2021-06-15 03:20:00|61361.6|61341.6|61365.8|61345.8|61366.8|61349.3|61359.1|61340.4|319
1623727500000|2021-06-15 03:25:00|61365.3|61345.3|61362.7|61342.7|61365.3|61345.6|61359.7|61340.8|316
1623727800000|2021-06-15 03:30:00|61362.1|61342.1|61354.3|61334.3|61362.5|61342.5|61352|61333.3|412
1623728100000|2021-06-15 03:35:00|61354.4|61334.4|61353.4|61333.4|61357.2|61337.2|61352.3|61332.3|319
1623728400000|2021-06-15 03:40:00|61353.5|61333.5|61353.5|61333.5|61355.1|61335.1|61351.7|61331.7|261
1623728700000|2021-06-15 03:45:00|61353.7|61333.7|61346.5|61326.5|61354.8|61337.1|61345.1|61325.1|423
1623729000000|2021-06-15 03:50:00|61346.4|61326.4|61348.1|61328.1|61349.5|61329.5|61343.7|61323.7|354
1623729300000|2021-06-15 03:55:00|61348|61328|61349.6|61329.6|61350|61330|61343.6|61323.6|339
1623729600000|2021-06-15 04:00:00|61349.8|61329.8|61342.2|61322.2|61349.8|61329.8|61340.6|61320.6|458
1623729900000|2021-06-15 04:05:00|61341.8|61321.8|61341.5|61321.5|61345.1|61328.1|61337.4|61318.5|340
1623730200000|2021-06-15 04:10:00|61341.4|61321.4|61340|61320|61342.5|61322.5|61338.8|61318.8|403
1623730500000|2021-06-15 04:15:00|61339.8|61319.8|61342.1|61322.1|61343.3|61324.6|61336.2|61316.2|362
1623730800000|2021-06-15 04:20:00|61342.2|61322.2|61339.3|61319.3|61344|61324|61338.3|61318.3|341
1623731100000|2021-06-15 04:25:00|61339.2|61319.2|61337.6|61317.6|61340.8|61320.8|61334.9|61316.4|318
1623731400000|2021-06-15 04:30:00|61337.5|61317.5|61339.6|61319.6|61340.1|61320.1|61336.5|61316.5|341
1623731700000|2021-06-15 04:35:00|61339.5|61319.5|61339.7|61319.7|61342.5|61322.5|61334.3|61314.3|483
1623732000000|2021-06-15 04:40:00|61339.9|61319.9|61339|61319|61342|61322|61336|61316|396
1623732300000|2021-06-15 04:45:00|61338.9|61318.9|61336.6|61316.6|61341.2|61322.6|61334|61315.6|388
1623732600000|2021-06-15 04:50:00|61336.8|61316.8|61339.7|61319.7|61340.7|61323.9|61334|61315.5|334
1623732900000|2021-06-15 04:55:00|61339.9|61319.9|61335.5|61315.5|61340.3|61322.5|61334.6|61314.6|310
1623733200000|2021-06-15 05:00:00|61335.2|61315.2|61337.7|61317.7|61340.2|61320.2|61335.1|61315.1|397
1623733500000|2021-06-15 05:05:00|61337.8|61317.8|61338|61318|61340.7|61321.1|61335.4|61317|320
1623733800000|2021-06-15 05:10:00|61337.8|61317.8|61337.6|61317.6|61339.9|61320.9|61334.3|61314.3|300
1623734100000|2021-06-15 05:15:00|61337.5|61317.5|61336.5|61321.5|61338.6|61321.5|61335.6|61316.9|203
1623734400000|2021-06-15 05:20:00|61336.2|61321.2|61339.9|61319.9|61340.4|61321.4|61335.4|61317.1|271
1623734700000|2021-06-15 05:25:00|61339.7|61319.7|61338.1|61318.1|61342.4|61323.4|61335.3|61317|327
1623735000000|2021-06-15 05:30:00|61337.3|61317.3|61335|61315|61339.7|61320.7|61328.8|61308.8|505
1623735300000|2021-06-15 05:35:00|61335.2|61315.2|61331.6|61311.6|61337.9|61317.9|61329.4|61311.2|369
1623735600000|2021-06-15 05:40:00|61331.3|61311.3|61336.6|61316.6|61338.6|61318.9|61331|61311|422
1623735900000|2021-06-15 05:45:00|61336.9|61316.9|61337.9|61317.9|61337.9|61320|61332.9|61313.8|374
1623736200000|2021-06-15 05:50:00|61337.5|61317.5|61329.2|61309.2|61338.4|61318.7|61323.2|61303.2|464
1623736500000|2021-06-15 05:55:00|61329.1|61309.1|61325.6|61305.6|61330|61310|61322|61302|491
1623736800000|2021-06-15 06:00:00|61324.1|61304.1|61331.8|61311.8|61335.3|61315.3|61323.3|61303.3|670
1623737100000|2021-06-15 06:05:00|61331.6|61311.6|61325.9|61305.9|61342.2|61325|61321.5|61303.9|710
1623737400000|2021-06-15 06:10:00|61325.7|61305.7|61329.6|61314.6|61339.8|61322.7|61323|61305.5|597
1623737700000|2021-06-15 06:15:00|61329.1|61314.1|61336.8|61316.8|61340.4|61322.3|61308.2|61288.2|697
1623738000000|2021-06-15 06:20:00|61336.4|61316.4|61326.2|61306.2|61340.7|61320.7|61321.1|61303.7|761
1623738300000|2021-06-15 06:25:00|61326.1|61306.1|61298.5|61278.5|61329.3|61311.7|61292.7|61272.7|684
1623738600000|2021-06-15 06:30:00|61298.4|61278.4|61304.2|61289.2|61307.6|61292.6|61293.6|61276.3|607
1623738900000|2021-06-15 06:35:00|61304.1|61289.1|61291.3|61276.3|61304.9|61289.9|61286.9|61270.9|646
1623739200000|2021-06-15 06:40:00|61291.2|61276.2|61282|61262|61297.3|61281.5|61280.5|61261.4|762
1623739500000|2021-06-15 06:45:00|61280.7|61260.7|61278.8|61263.8|61295|61280|61275|61259.2|693
1623739800000|2021-06-15 06:50:00|61278.9|61263.9|61294.1|61274.1|61294.1|61276.9|61278.2|61261.2|578
1623740100000|2021-06-15 06:55:00|61294.2|61274.2|61305.6|61290.6|61307.6|61291.8|61287.3|61272.3|823
1623740400000|2021-06-15 07:00:00|61305|61290|61270.8|61255.8|61305.7|61290.7|61266|61248.5|888
1623740700000|2021-06-15 07:05:00|61270.9|61255.9|61262.2|61247.2|61277|61262|61248.6|61231.9|817
1623741000000|2021-06-15 07:10:00|61261.6|61246.6|61256.3|61241.3|61276.5|61260.2|61253.6|61238.6|707
1623741300000|2021-06-15 07:15:00|61256.5|61241.5|61265.9|61250.9|61277.2|61260.5|61253.7|61236.9|719
1623741600000|2021-06-15 07:20:00|61265.8|61250.8|61250.1|61235.1|61273.1|61255.7|61248.9|61231.7|663
1623741900000|2021-06-15 07:25:00|61249.7|61234.7|61249.9|61234.9|61260.7|61245.6|61239.8|61224.1|626
1623742200000|2021-06-15 07:30:00|61249.6|61234.6|61265|61250|61265.2|61250.2|61240.6|61223.7|668
1623742500000|2021-06-15 07:35:00|61265.1|61250.1|61249.1|61234.1|61267.4|61251.9|61246.9|61231.9|749
1623742800000|2021-06-15 07:40:00|61248.8|61233.8|61231.4|61216.4|61250.4|61235.4|61229.9|61213.7|612
1623743100000|2021-06-15 07:45:00|61231.9|61216.9|61234.7|61219.7|61238.5|61223.5|61224.7|61209.7|658
1623743400000|2021-06-15 07:50:00|61234.8|61219.8|61247.2|61232.2|61249|61233.1|61231|61216|712
1623743700000|2021-06-15 07:55:00|61247.3|61232.3|61244.3|61224.3|61248.7|61233.7|61223.5|61206.7|731
1623744000000|2021-06-15 08:00:00|61243.9|61223.9|61240|61225|61249.4|61232|61236.2|61221.2|630
1623744300000|2021-06-15 08:05:00|61240.4|61225.4|61235.8|61220.8|61241|61226|61232.2|61217.2|555
1623744600000|2021-06-15 08:10:00|61236.5|61221.5|61249|61234|61251.9|61235.4|61234.7|61219.7|789
1623744900000|2021-06-15 08:15:00|61248.1|61233.1|61261.9|61246.9|61265|61247.4|61246.3|61229.7|711
1623745200000|2021-06-15 08:20:00|61261.6|61246.6|61244.1|61229.1|61263.6|61248.6|61244.1|61228.1|548
1623745500000|2021-06-15 08:25:00|61244.2|61229.2|61254.8|61239.8|61257|61242|61243.7|61228.7|531
1623745800000|2021-06-15 08:30:00|61254.4|61239.4|61256.9|61241.9|61259.4|61241.9|61243.2|61226|632
1623746100000|2021-06-15 08:35:00|61258.8|61243.8|61274.4|61259.4|61276.7|61261.7|61256.5|61237.6|700
1623746400000|2021-06-15 08:40:00|61274.5|61259.5|61297.5|61282.5|61298.9|61282.5|61271|61256|643
1623746700000|2021-06-15 08:45:00|61296.8|61281.8|61296.7|61281.7|61309.8|61292.5|61294.6|61279.3|696
1623747000000|2021-06-15 08:50:00|61296.5|61281.5|61296.5|61281.5|61303.7|61286.6|61287.9|61272.9|724
1623747300000|2021-06-15 08:55:00|61296.9|61281.9|61307.7|61287.7|61309.6|61292.2|61293.4|61276.1|701
1623747600000|2021-06-15 09:00:00|61312.9|61292.9|61346.3|61331.3|61352.4|61335.4|61309.3|61292.1|831
1623747900000|2021-06-15 09:05:00|61346.6|61331.6|61347.4|61332.4|61359.3|61343.1|61339|61323.8|740
1623748200000|2021-06-15 09:10:00|61347.3|61332.3|61353.1|61338.1|61356.7|61340.3|61341.4|61323.7|634
1623748500000|2021-06-15 09:15:00|61353.2|61338.2|61338.6|61323.6|61355.6|61340.6|61333.4|61316.7|543
1623748800000|2021-06-15 09:20:00|61338.7|61323.7|61333.9|61318.9|61341.5|61325.5|61332.8|61316.4|457
1623749100000|2021-06-15 09:25:00|61333.8|61318.8|61328.2|61313.2|61334.9|61319.9|61320.7|61304|723
1623749400000|2021-06-15 09:30:00|61329.6|61314.6|61336.4|61321.4|61347.1|61332|61328.5|61310.9|709
1623749700000|2021-06-15 09:35:00|61334.7|61319.7|61343.2|61328.2|61346.2|61331.2|61334.4|61319.4|554
1623750000000|2021-06-15 09:40:00|61343|61328|61327.4|61312.4|61344.8|61328.3|61324.4|61308.3|522
1623750300000|2021-06-15 09:45:00|61327.9|61312.9|61345.3|61330.3|61355.3|61340.3|61326.7|61311.7|692
1623750600000|2021-06-15 09:50:00|61345.4|61330.4|61341.5|61326.5|61353|61338|61340.2|61325.2|613
1623750900000|2021-06-15 09:55:00|61341.3|61326.3|61344.7|61329.7|61348.3|61333.3|61327.7|61311.9|665
1623751200000|2021-06-15 10:00:00|61344.8|61329.8|61342.3|61327.3|61349.3|61334.3|61336.3|61320|613
1623751500000|2021-06-15 10:05:00|61342.2|61327.2|61338.2|61323.2|61351.9|61336.9|61336.8|61321.8|696
1623751800000|2021-06-15 10:10:00|61338.1|61323.1|61333.3|61318.3|61341|61325.8|61327.8|61312.8|719
1623752100000|2021-06-15 10:15:00|61333|61318|61334.8|61319.8|61336.8|61321.8|61324.8|61309.8|599
1623752400000|2021-06-15 10:20:00|61334.1|61319.1|61349.9|61334.9|61349.9|61334.9|61333.6|61318.6|463
1623752700000|2021-06-15 10:25:00|61351.6|61331.6|61346.9|61331.9|61351.6|61335.7|61337.4|61322.4|692
1623753000000|2021-06-15 10:30:00|61347.9|61332.9|61349.2|61334.2|61357.3|61341.6|61346.3|61330.6|536
1623753300000|2021-06-15 10:35:00|61349|61334|61338.6|61323.6|61357.2|61340.6|61335.8|61320.8|639
1623753600000|2021-06-15 10:40:00|61338.5|61323.5|61345.6|61330.6|61348.3|61332.5|61333.7|61316.6|652
1623753900000|2021-06-15 10:45:00|61346.9|61331.9|61352.1|61337.1|61352.7|61337.5|61344.7|61329.7|581
1623754200000|2021-06-15 10:50:00|61352.4|61337.4|61381.1|61366.1|61382|61367|61352.1|61337.1|686
1623754500000|2021-06-15 10:55:00|61382|61367|61369.8|61354.8|61398.8|61383.4|61369.5|61354.5|697
1623754800000|2021-06-15 11:00:00|61371.2|61356.2|61367.4|61352.4|61376|61361|61364.4|61348.8|687
1623755100000|2021-06-15 11:05:00|61367.3|61352.3|61361.6|61346.6|61377.6|61362.6|61361.6|61344.3|606
1623755400000|2021-06-15 11:10:00|61361.7|61346.7|61364.7|61349.7|61371.5|61354.1|61358.7|61343.3|550
1623755700000|2021-06-15 11:15:00|61364.3|61349.3|61379.3|61364.3|61382.4|61367.4|61362.9|61344.5|594
1623756000000|2021-06-15 11:20:00|61379.2|61364.2|61402.9|61387.9|61407.8|61390.9|61376.9|61361.9|764
1623756300000|2021-06-15 11:25:00|61402.1|61387.1|61409|61394|61413.8|61398.8|61397.2|61382.2|728
1623756600000|2021-06-15 11:30:00|61409.1|61394.1|61411.5|61396.5|61416.4|61401.4|61403.6|61388.6|665
1623756900000|2021-06-15 11:35:00|61411.6|61396.6|61407.1|61392.1|61413.8|61398.6|61403|61386.3|625
1623757200000|2021-06-15 11:40:00|61406|61391|61394.9|61379.9|61413.3|61396|61391.2|61374.3|609
1623757500000|2021-06-15 11:45:00|61395.7|61380.7|61410|61395|61414.5|61399.5|61395.5|61379.1|653
1623757800000|2021-06-15 11:50:00|61409.6|61394.6|61409.4|61394.4|61413.7|61398.7|61405.1|61390.1|546
1623758100000|2021-06-15 11:55:00|61409.7|61394.7|61427.4|61412.4|61436.1|61419.5|61406.8|61391.8|711
1623758400000|2021-06-15 12:00:00|61427.3|61412.3|61412.4|61397.4|61436.7|61420|61411.6|61396.6|776
1623758700000|2021-06-15 12:05:00|61410.6|61395.6|61415.8|61400.8|61425.2|61409.8|61410.6|61395.4|734
1623759000000|2021-06-15 12:10:00|61415.6|61400.6|61422.4|61407.4|61425|61410|61415.6|61399.1|606
1623759300000|2021-06-15 12:15:00|61422.6|61407.6|61400.6|61385.6|61425.4|61410.4|61394.4|61377.9|670
1623759600000|2021-06-15 12:20:00|61400.1|61385.1|61408.3|61393.3|61411.9|61396|61398.8|61383.8|750
1623759900000|2021-06-15 12:25:00|61409|61394|61397.8|61377.8|61415|61395.9|61384.7|61369.7|742
1623760200000|2021-06-15 12:30:00|61398.8|61378.8|61420.6|61405.6|61428.7|61411.5|61371|61351|951
1623760500000|2021-06-15 12:35:00|61420.5|61405.5|61421.4|61406.4|61433|61418|61403.2|61387|866
1623760800000|2021-06-15 12:40:00|61421.1|61406.1|61432.5|61417.5|61432.8|61417.8|61413.3|61398.3|824
1623761100000|2021-06-15 12:45:00|61432.3|61417.3|61433.1|61413.1|61456.8|61441.8|61428.2|61413.1|885
1623761400000|2021-06-15 12:50:00|61428.8|61413.8|61414.7|61399.7|61437.4|61422.4|61412.9|61395.8|769
1623761700000|2021-06-15 12:55:00|61415.1|61400.1|61404.7|61389.7|61434.6|61417|61402.9|61387.9|850
1623762000000|2021-06-15 13:00:00|61405|61390|61404|61384|61417.9|61402.9|61395.6|61377.7|859
1623762300000|2021-06-15 13:05:00|61404.2|61384.2|61402.6|61387.6|61407.3|61389.8|61382.3|61367.1|810
1623762600000|2021-06-15 13:10:00|61402.8|61387.8|61391.3|61371.3|61403|61388|61374.4|61357.2|755
1623762900000|2021-06-15 13:15:00|61391.4|61371.4|61363|61348|61392.6|61372.3|61359.4|61344.4|831
1623763200000|2021-06-15 13:20:00|61363.6|61348.6|61350.7|61335.7|61369.8|61351|61338.8|61323.8|814
1623763500000|2021-06-15 13:25:00|61350.8|61335.8|61358.9|61338.9|61361.6|61346.6|61340|61322.8|670
1623763800000|2021-06-15 13:30:00|61359|61339|61372.7|61357.7|61378.2|61363.2|61354.8|61337.6|685
1623764100000|2021-06-15 13:35:00|61372.6|61357.6|61373.8|61358.8|61381.6|61366|61357.3|61342.3|666
1623764400000|2021-06-15 13:40:00|61373.5|61358.5|61369.8|61354.8|61378.1|61361.3|61362.4|61345.7|626
1623764700000|2021-06-15 13:45:00|61369.4|61354.4|61355.3|61340.3|61383.7|61366.5|61353.5|61334.4|634
1623765000000|2021-06-15 13:50:00|61355.9|61340.9|61325.7|61305.7|61358|61341.2|61313.8|61297.5|763
1623765300000|2021-06-15 13:55:00|61323|61308|61329|61314|61341.5|61323.7|61321.9|61306.9|912
1623765600000|2021-06-15 14:00:00|61330.6|61315.6|61325.2|61310.2|61341|61323|61313.7|61298.7|842
1623765900000|2021-06-15 14:05:00|61325.9|61310.9|61332.7|61317.7|61337.9|61321.8|61314.7|61299.5|803
1623766200000|2021-06-15 14:10:00|61332.9|61317.9|61318.9|61303.9|61339.8|61322.6|61318.1|61301|850
1623766500000|2021-06-15 14:15:00|61318.7|61303.7|61335.7|61315.7|61335.8|61318.2|61318.2|61300.6|791
1623766800000|2021-06-15 14:20:00|61335.5|61315.5|61347.9|61332.9|61351.7|61334.9|61322.3|61306.6|790
1623767100000|2021-06-15 14:25:00|61348.2|61333.2|61338.1|61323.1|61349.3|61333.4|61330.3|61315.1|722
1623767400000|2021-06-15 14:30:00|61338.6|61323.6|61347.5|61332.5|61356.5|61337.5|61335.6|61320.6|771
1623767700000|2021-06-15 14:35:00|61347.7|61332.7|61345.8|61330.8|61351.1|61334.3|61335.8|61320.8|708
1623768000000|2021-06-15 14:40:00|61345.4|61330.4|61370.3|61355.3|61381|61363.1|61345.4|61330.4|809
1623768300000|2021-06-15 14:45:00|61371.4|61356.4|61348.2|61333.2|61373.1|61358.1|61342|61327|801
1623768600000|2021-06-15 14:50:00|61348.1|61333.1|61353.2|61338.2|61366.6|61351.6|61337.5|61319.9|877
1623768900000|2021-06-15 14:55:00|61353|61338|61336.4|61321.4|61354.2|61338.2|61330.3|61315.3|846
1623769200000|2021-06-15 15:00:00|61336|61321|61348|61333|61348.8|61333.8|61333.4|61318.4|697
1623769500000|2021-06-15 15:05:00|61347.9|61332.9|61352|61337|61356.2|61341.2|61344.5|61329.5|684
1623769800000|2021-06-15 15:10:00|61352.1|61337.1|61350.3|61335.3|61356.9|61339.7|61335.6|61320.6|658
1623770100000|2021-06-15 15:15:00|61350|61335|61316.6|61301.6|61350.4|61335.4|61316.4|61301.4|616
1623770400000|2021-06-15 15:20:00|61316.7|61301.7|61328.8|61313.8|61331.9|61316.9|61309.6|61294.6|603
1623770700000|2021-06-15 15:25:00|61328.6|61313.6|61329.3|61314.3|61336.2|61321.2|61324|61307.6|637
1623771000000|2021-06-15 15:30:00|61329.4|61314.4|61331.4|61316.4|61336.5|61321.2|61322.4|61307.4|686
1623771300000|2021-06-15 15:35:00|61330.9|61315.9|61336.4|61321.4|61340.4|61325.4|61329.5|61314.5|564
1623771600000|2021-06-15 15:40:00|61336.6|61321.6|61330.8|61315.8|61338.4|61323.4|61327.6|61312.6|514
1623771900000|2021-06-15 15:45:00|61331.8|61316.8|61340.8|61325.8|61343|61328|61330.3|61315.3|554
1623772200000|2021-06-15 15:50:00|61340.7|61325.7|61357|61342|61366|61351|61340.4|61325.4|624
1623772500000|2021-06-15 15:55:00|61357.5|61342.5|61369.6|61354.6|61370.3|61355.3|61355|61339.7|726
1623772800000|2021-06-15 16:00:00|61369.5|61354.5|61374.3|61359.3|61377.4|61361|61362.6|61346.3|733
1623773100000|2021-06-15 16:05:00|61373.9|61358.9|61374.1|61359.1|61382.1|61364.8|61373.2|61357.2|588
1623773400000|2021-06-15 16:10:00|61374.3|61359.3|61362.6|61347.6|61376.3|61360.1|61358.9|61340.7|572
1623773700000|2021-06-15 16:15:00|61362.7|61347.7|61361.1|61346.1|61367.8|61350.5|61357.2|61340.4|515
1623774000000|2021-06-15 16:20:00|61361|61346|61361.9|61346.9|61369.1|61352.1|61360.9|61344.3|583
1623774300000|2021-06-15 16:25:00|61362|61347|61362.3|61347.3|61371.8|61356.4|61360.5|61343.9|581
1623774600000|2021-06-15 16:30:00|61362.7|61347.7|61361.4|61346.4|61366.9|61351.9|61360.5|61343.6|512
1623774900000|2021-06-15 16:35:00|61361.3|61346.3|61358.9|61343.9|61363.9|61348|61358.5|61341.3|443
1623775200000|2021-06-15 16:40:00|61359|61344|61349.2|61334.2|61361.6|61344.4|61348.7|61332.9|587
1623775500000|2021-06-15 16:45:00|61348.3|61333.3|61341.4|61321.4|61355|61339.1|61341|61321.2|608
1623775800000|2021-06-15 16:50:00|61341.6|61321.6|61351.2|61331.2|61352.4|61334.3|61338.1|61320.8|530
1623776100000|2021-06-15 16:55:00|61348.7|61333.7|61347.2|61332.2|61352.3|61334.9|61344.6|61326.9|500
1623776400000|2021-06-15 17:00:00|61345.5|61330.5|61345|61330|61353.7|61336.4|61341|61323|605
1623776700000|2021-06-15 17:05:00|61344.9|61329.9|61356|61341|61358.9|61341.9|61343.7|61326.5|509
1623777000000|2021-06-15 17:10:00|61356.1|61341.1|61353.3|61338.3|61360.6|61341.7|61350.1|61332.5|514
1623777300000|2021-06-15 17:15:00|61353.2|61338.2|61353.1|61338.1|61360.2|61342.8|61351.4|61334.6|453
1623777600000|2021-06-15 17:20:00|61352.9|61337.9|61347.3|61327.3|61357.3|61340.1|61342.2|61324.5|510
1623777900000|2021-06-15 17:25:00|61344.4|61329.4|61347.8|61332.8|61352|61337|61344.4|61327.7|460
1623778200000|2021-06-15 17:30:00|61351.2|61331.2|61353.7|61338.7|61356.6|61341.6|61347.4|61330.1|526
1623778500000|2021-06-15 17:35:00|61353.8|61338.8|61349.4|61334.4|61355|61340|61349.3|61332.4|304
1623778800000|2021-06-15 17:40:00|61349.5|61334.5|61350.3|61335.3|61354.4|61336.5|61345|61327.8|520
1623779100000|2021-06-15 17:45:00|61349.8|61334.8|61337.6|61322.6|61351.7|61335.7|61337.4|61320.4|411
1623779400000|2021-06-15 17:50:00|61337.4|61322.4|61342.9|61327.9|61346.5|61329|61335.2|61317.8|482
1623779700000|2021-06-15 17:55:00|61342.8|61327.8|61349.2|61329.2|61350.7|61333.1|61340.8|61324.1|474
1623780000000|2021-06-15 18:00:00|61349.4|61329.4|61340.1|61325.1|61350|61332.6|61337.6|61320.2|423
1623780300000|2021-06-15 18:05:00|61340.2|61325.2|61343.2|61328.2|61345.9|61328.5|61337.8|61320.8|423
1623780600000|2021-06-15 18:10:00|61342.9|61327.9|61348.7|61328.7|61351.5|61334.4|61341.1|61325.7|431
1623780900000|2021-06-15 18:15:00|61348.8|61328.8|61332.8|61312.8|61349.1|61331.2|61330|61312.1|551
1623781200000|2021-06-15 18:20:00|61332.9|61312.9|61320|61305|61332.9|61314.9|61318|61301.2|466
1623781500000|2021-06-15 18:25:00|61320.7|61305.7|61321.9|61306.9|61328.2|61311.4|61319.8|61301.4|419
1623781800000|2021-06-15 18:30:00|61322|61307|61335.8|61320.8|61336.7|61321|61321.9|61305.1|498
1623782100000|2021-06-15 18:35:00|61335.7|61320.7|61338.6|61318.6|61338.9|61321.5|61329.3|61312.3|408
1623782400000|2021-06-15 18:40:00|61338.8|61318.8|61337.5|61322.5|61341.6|61323.8|61334.7|61317.7|274
1623782700000|2021-06-15 18:45:00|61337.8|61322.8|61344.7|61329.7|61350.1|61333.3|61335|61320|387
1623783000000|2021-06-15 18:50:00|61344.8|61329.8|61347.2|61332.2|61354.1|61336.3|61344.2|61327.8|460
1623783300000|2021-06-15 18:55:00|61347.1|61332.1|61343.5|61328.5|61353.1|61335.9|61339.8|61323|577
1623783600000|2021-06-15 19:00:00|61343.7|61328.7|61347|61332|61352.5|61335.4|61343.7|61327.2|542
1623783900000|2021-06-15 19:05:00|61347.6|61332.6|61344.5|61329.5|61351.7|61335.1|61342.1|61324.9|380
1623784200000|2021-06-15 19:10:00|61344.6|61329.6|61352.4|61337.4|61355.1|61337.7|61341.5|61326.5|361
1623784500000|2021-06-15 19:15:00|61352.3|61337.3|61346.8|61331.8|61355|61338.6|61344.7|61327.3|294
1623784800000|2021-06-15 19:20:00|61347|61332|61352.9|61332.9|61355.3|61336.6|61343.7|61327.6|422
1623785100000|2021-06-15 19:25:00|61352.8|61332.8|61352.6|61332.6|61355.1|61336.1|61347.3|61329.9|385
1623785400000|2021-06-15 19:30:00|61352.4|61332.4|61342|61327|61353.2|61335.5|61341.9|61324.5|361
1623785700000|2021-06-15 19:35:00|61341.9|61326.9|61339.7|61324.7|61347.4|61330.1|61337.1|61320.3|403
1623786000000|2021-06-15 19:40:00|61339.6|61324.6|61337.3|61317.3|61342.7|61325.5|61333.9|61316|328
1623786300000|2021-06-15 19:45:00|61337.6|61317.6|61337.6|61322.6|61338.6|61323.6|61334.3|61316.8|258
1623786600000|2021-06-15 19:50:00|61337.5|61322.5|61339.9|61324.9|61343.5|61325.4|61336.7|61317.2|436
1623786900000|2021-06-15 19:55:00|61339.8|61324.8|61329.1|61309.1|61343.1|61325.8|61328.8|61308.8|553
1623787200000|2021-06-15 20:00:00|61330.6|61310.6|61332.6|61312.6|61344.8|61324.8|61330.6|61310.6|464
1623787500000|2021-06-15 20:05:00|61332.3|61312.3|61333.9|61313.9|61335|61315|61327.6|61307.6|332
1623787800000|2021-06-15 20:10:00|61334.2|61314.2|61333.1|61313.1|61334.6|61316.6|61331|61311|271
1623788100000|2021-06-15 20:15:00|61333|61313|61329.2|61309.2|61333.4|61313.4|61327.5|61307.5|192
1623788400000|2021-06-15 20:20:00|61329.3|61309.3|61329.7|61309.7|61330.1|61312.4|61324.4|61305.4|204
1623788700000|2021-06-15 20:25:00|61329.6|61309.6|61326.2|61306.2|61329.6|61309.6|61324.2|61304.2|210
1623789000000|2021-06-15 20:30:00|61326|61306|61327.4|61307.4|61331.1|61311.1|61323.3|61303.3|312
1623789300000|2021-06-15 20:35:00|61327.5|61307.5|61332.7|61312.7|61333.6|61313.6|61326|61306|275
1623789600000|2021-06-15 20:40:00|61333|61313|61334.8|61314.8|61335.2|61315.2|61328.8|61311.2|299
1623789900000|2021-06-15 20:45:00|61335.1|61315.1|61336.9|61316.9|61337.5|61317.5|61331.5|61311.5|313
1623790200000|2021-06-15 20:50:00|61337.2|61317.2|61337.3|61317.3|61339.5|61319.5|61334|61314|361
1623790500000|2021-06-15 20:55:00|61337.2|61317.2|61336.5|61316.5|61343|61323|61334|61314|422
1623790800000|2021-06-15 21:00:00|61336.2|61316.2|61334.5|61314|61336.2|61316.2|61331.7|61311.7|52
1623791100000|2021-06-15 21:05:00|61332.3|61312.3|61352.1|61308.3|61352.1|61319.5|61331.4|61306.4|100
1623791400000|2021-06-15 21:10:00|61342.1|61314.6|61347.6|61309.2|61355.1|61316.4|61334|61301.5|102
1623791700000|2021-06-15 21:15:00|61335.3|61315.3|61355.3|61301.1|61355.7|61317.5|61335.3|61301.1|77
1623792000000|2021-06-15 21:20:00|61342.2|61313|61340.1|61310.8|61355.1|61316.5|61327.8|61300.8|50
1623792300000|2021-06-15 21:25:00|61349.9|61303|61337.5|61303.7|61350.8|61317.1|61334|61299.6|94
1623792600000|2021-06-15 21:30:00|61335.3|61309.2|61336.1|61303.9|61343.5|61316.4|61324.5|61298.6|134
1623792900000|2021-06-15 21:35:00|61335.5|61302.3|61330.9|61302|61339.7|61312.5|61327.8|61295.2|138
1623793200000|2021-06-15 21:40:00|61329.6|61302.9|61327.2|61301.7|61333.2|61310.8|61323.3|61297.6|133
1623793500000|2021-06-15 21:45:00|61328.1|61299.7|61330.5|61301.9|61334.5|61309.3|61320.6|61293.2|215
1623793800000|2021-06-15 21:50:00|61329.8|61303.3|61328|61301.8|61334.5|61312|61324|61297.5|188
1623794100000|2021-06-15 21:55:00|61328.3|61301.5|61319.2|61297.3|61331.5|61308.9|61319.1|61296.3|216
1623794400000|2021-06-15 22:00:00|61321.1|61296.1|61329.3|61309.3|61331|61311|61321.1|61296.1|323
1623794700000|2021-06-15 22:05:00|61329.1|61309.1|61328.7|61308.7|61329.1|61309.1|61326|61306|226
1623795000000|2021-06-15 22:10:00|61328.4|61308.4|61336|61316|61336.7|61316.7|61327.2|61307.2|227
1623795300000|2021-06-15 22:15:00|61336.5|61316.5|61337.1|61317.1|61338.6|61318.6|61335.8|61315.8|153
1623795600000|2021-06-15 22:20:00|61336.8|61316.8|61337.1|61317.1|61337.7|61317.7|61335.6|61315.6|171
1623795900000|2021-06-15 22:25:00|61336.9|61316.9|61339|61319|61339|61319|61333.6|61313.6|186
1623796200000|2021-06-15 22:30:00|61339.2|61319.2|61336.1|61316.1|61340|61320|61335.6|61315.6|186
1623796500000|2021-06-15 22:35:00|61336.7|61316.7|61336.4|61316.4|61337|61317|61332.9|61312.9|194
1623796800000|2021-06-15 22:40:00|61336.3|61316.3|61331|61311|61337.1|61317.1|61330.9|61310.9|168
1623797100000|2021-06-15 22:45:00|61330.9|61310.9|61329.3|61309.3|61334.5|61314.5|61329.3|61309.3|289
1623797400000|2021-06-15 22:50:00|61329.5|61309.5|61334.1|61314.1|61334.7|61314.7|61328.6|61308.6|261
1623797700000|2021-06-15 22:55:00|61334.2|61314.2|61335.8|61315.8|61339.1|61319.1|61332.9|61312.9|239
1623798000000|2021-06-15 23:00:00|61338.4|61318.4|61338|61318|61339.1|61319.1|61335.2|61315.2|317
1623798300000|2021-06-15 23:05:00|61337.7|61317.7|61338.7|61318.7|61341.8|61321.8|61336.9|61316.9|180
1623798600000|2021-06-15 23:10:00|61338.6|61318.6|61340.2|61320.2|61342.7|61324|61337.1|61317.3|228
1623798900000|2021-06-15 23:15:00|61341|61321|61340.5|61320.5|61344.2|61324.2|61337.8|61317.8|278
1623799200000|2021-06-15 23:20:00|61340.9|61320.9|61342.2|61322.2|61345.2|61325.2|61339.7|61319.7|195
1623799500000|2021-06-15 23:25:00|61342.1|61322.1|61346.7|61326.7|61347|61327|61341.1|61321.6|246
1623799800000|2021-06-15 23:30:00|61346.6|61326.6|61345.5|61325.5|61346.8|61327|61342|61323.1|247
1623800100000|2021-06-15 23:35:00|61345.6|61325.6|61347.8|61327.8|61349.8|61329.8|61344.1|61325.2|240
1623800400000|2021-06-15 23:40:00|61348|61328|61348.7|61328.7|61352.2|61332.2|61347.5|61327.5|375
1623800700000|2021-06-15 23:45:00|61349|61329|61345.4|61325.4|61349.4|61332|61344|61324|249
1623801000000|2021-06-15 23:50:00|61346.6|61326.6|61341.9|61321.9|61346.6|61328.1|61340.1|61321.8|310
1623801300000|2021-06-15 23:55:00|61342.1|61322.1|61346.1|61326.1|61347|61327|61341|61321|218
1623801600000|2021-06-16 00:00:00|61346.2|61326.2|61346.4|61326.4|61351.7|61331.7|61340.4|61320.4|468
1623801900000|2021-06-16 00:05:00|61346.3|61326.3|61345.4|61325.4|61347|61329.2|61342.2|61323.7|343
1623802200000|2021-06-16 00:10:00|61345.5|61325.5|61348.4|61328.4|61349.2|61331.1|61344.2|61325.5|236
1623802500000|2021-06-16 00:15:00|61348.5|61328.5|61349.3|61329.3|61349.4|61329.4|61340.6|61320.7|422
1623802800000|2021-06-16 00:20:00|61348.9|61328.9|61346|61326|61351|61331|61344.2|61324.2|401
1623803100000|2021-06-16 00:25:00|61345.9|61325.9|61347|61327|61347.2|61327.2|61341.1|61321.1|417
1623803400000|2021-06-16 00:30:00|61346.8|61326.8|61344.7|61324.7|61348|61328|61342|61322|447
1623803700000|2021-06-16 00:35:00|61344.6|61324.6|61337.3|61317.3|61344.6|61324.6|61334.6|61314.6|418
1623804000000|2021-06-16 00:40:00|61337.2|61317.2|61339.9|61319.9|61342.5|61322.5|61335.2|61316.8|396
1623804300000|2021-06-16 00:45:00|61340.1|61320.1|61340.1|61320.1|61342.7|61323.6|61336.1|61316.5|412
1623804600000|2021-06-16 00:50:00|61340|61320|61342.8|61322.8|61353.1|61333.1|61336.8|61319.1|558
1623804900000|2021-06-16 00:55:00|61342.7|61322.7|61357.2|61337.2|61358.1|61338.1|61340.5|61320.5|566
1623805200000|2021-06-16 01:00:00|61357|61337|61359.1|61339.1|61360.9|61340.9|61353.8|61333.8|583
1623805500000|2021-06-16 01:05:00|61359.3|61339.3|61357.2|61337.2|61364.6|61344.6|61354|61334|526
1623805800000|2021-06-16 01:10:00|61357|61337|61356.5|61336.5|61359.8|61339.8|61351.6|61331.6|503
1623806100000|2021-06-16 01:15:00|61356.6|61336.6|61364.5|61349.5|61367.9|61349.5|61352.8|61332.8|517
1623806400000|2021-06-16 01:20:00|61364.6|61349.6|61361.7|61341.7|61368.2|61349.6|61359.2|61339.7|514
1623806700000|2021-06-16 01:25:00|61361.8|61341.8|61356.4|61336.4|61365.4|61345.4|61355.8|61335.8|429
1623807000000|2021-06-16 01:30:00|61356.6|61336.6|61361.5|61341.5|61363.9|61343.9|61355.5|61335.5|517
1623807300000|2021-06-16 01:35:00|61361.6|61341.6|61359.2|61339.2|61364.9|61344.9|61356.5|61336.5|546
1623807600000|2021-06-16 01:40:00|61359.3|61339.3|61362.1|61342.1|61362.1|61342.3|61356.2|61336.2|489
1623807900000|2021-06-16 01:45:00|61362|61342|61354.8|61334.8|61362.6|61342.6|61351.5|61331.5|473
1623808200000|2021-06-16 01:50:00|61354.5|61334.5|61356.9|61336.9|61360.9|61340.9|61354.1|61334.1|563
1623808500000|2021-06-16 01:55:00|61356.7|61336.7|61360.2|61340.2|61360.8|61340.8|61355.4|61335.4|450
1623808800000|2021-06-16 02:00:00|61360.3|61340.3|61360.4|61340.4|61363|61343|61357.6|61337.6|489
1623809100000|2021-06-16 02:05:00|61360.2|61340.2|61362.6|61342.6|61364.6|61344.8|61359.1|61340.2|377
1623809400000|2021-06-16 02:10:00|61362.5|61342.5|61367|61347|61367.4|61347.4|61358.8|61340.5|447
1623809700000|2021-06-16 02:15:00|61366.9|61346.9|61372.3|61352.3|61376.2|61356.2|61363.6|61345.3|514
1623810000000|2021-06-16 02:20:00|61372.6|61352.6|61375.7|61355.7|61377.2|61357.2|61369.4|61349.4|529
1623810300000|2021-06-16 02:25:00|61376|61356|61378.1|61358.1|61380.1|61360.1|61374.6|61354.6|417
1623810600000|2021-06-16 02:30:00|61377.9|61357.9|61379.9|61359.9|61383.4|61363.9|61376.3|61356.3|478
1623810900000|2021-06-16 02:35:00|61379.8|61359.8|61385.3|61365.3|61386.7|61366.7|61377.4|61357.9|527
1623811200000|2021-06-16 02:40:00|61385.4|61365.4|61378.1|61358.1|61387.9|61367.9|61374.7|61354.7|408
1623811500000|2021-06-16 02:45:00|61378|61358|61377|61357|61380.8|61361.3|61372.2|61354.2|408
1623811800000|2021-06-16 02:50:00|61376.9|61356.9|61375.2|61355.2|61376.9|61356.9|61371.3|61351.3|324
1623812100000|2021-06-16 02:55:00|61375.1|61355.1|61361.7|61341.7|61375.3|61355.3|61361|61341|544
1623812400000|2021-06-16 03:00:00|61361.8|61341.8|61361.6|61341.6|61365|61345|61358.9|61341.2|522
1623812700000|2021-06-16 03:05:00|61361.5|61341.5|61362.1|61342.1|61363.4|61344.4|61358.5|61339.1|419
1623813000000|2021-06-16 03:10:00|61362.2|61342.2|61364.8|61344.8|61367.5|61347.5|61361.8|61341.8|442
1623813300000|2021-06-16 03:15:00|61364.7|61344.7|61355.8|61335.8|61364.8|61344.8|61355.6|61335.6|427
1623813600000|2021-06-16 03:20:00|61355.6|61335.6|61349.1|61329.1|61357.7|61339.2|61348.9|61328.9|469
1623813900000|2021-06-16 03:25:00|61348.9|61328.9|61346.5|61326.5|61351.6|61331.6|61345.3|61325.3|376
1623814200000|2021-06-16 03:30:00|61346.6|61326.6|61352|61332|61353.1|61333.1|61344.2|61324.2|358
1623814500000|2021-06-16 03:35:00|61351.5|61331.5|61351.8|61331.8|61355.6|61337.7|61351|61331|339
1623814800000|2021-06-16 03:40:00|61352.2|61332.2|61349.7|61329.7|61352.6|61334.9|61346.9|61329.2|283
1623815100000|2021-06-16 03:45:00|61349.8|61329.8|61355.4|61335.4|61358.7|61338.7|61346.7|61329.2|391
1623815400000|2021-06-16 03:50:00|61355.3|61335.3|61350.6|61330.6|61358.2|61338.2|61349.1|61329.1|373
1623815700000|2021-06-16 03:55:00|61350.7|61330.7|61356.8|61336.8|61357.2|61337.2|61347.5|61329.7|382
1623816000000|2021-06-16 04:00:00|61356.7|61336.7|61350|61330|61356.9|61337|61347.5|61329.5|367
1623816300000|2021-06-16 04:05:00|61349.9|61329.9|61352|61332|61354|61334|61348|61328|420
1623816600000|2021-06-16 04:10:00|61352.7|61332.7|61357.6|61337.6|61360.4|61340.4|61352.7|61332.7|446
1623816900000|2021-06-16 04:15:00|61357.5|61337.5|61352.6|61332.6|61358.1|61339.9|61347.2|61329.6|477
1623817200000|2021-06-16 04:20:00|61352.4|61332.4|61344.3|61324.3|61353.7|61335.8|61344.1|61324.1|433
1623817500000|2021-06-16 04:25:00|61344.1|61324.1|61343.6|61323.6|61345.4|61325.4|61338.2|61319.7|378
1623817800000|2021-06-16 04:30:00|61343.4|61323.4|61339.9|61319.9|61346|61326|61337.5|61317.6|451
1623818100000|2021-06-16 04:35:00|61340.1|61320.1|61332.4|61312.4|61340.2|61321.7|61331.9|61311.9|381
1623818400000|2021-06-16 04:40:00|61331.6|61311.6|61333.3|61313.3|61335.3|61315.7|61328.9|61310.2|404
1623818700000|2021-06-16 04:45:00|61330.7|61315.7|61332.7|61312.7|61333|61315.7|61328|61310.2|327
1623819000000|2021-06-16 04:50:00|61332.6|61312.6|61330.9|61310.9|61333.2|61315|61327.7|61309.9|310
1623819300000|2021-06-16 04:55:00|61331|61311|61326.9|61306.9|61331.7|61313.4|61324.9|61304.9|287
1623819600000|2021-06-16 05:00:00|61327|61307|61325.7|61305.7|61330.5|61310.5|61322.4|61302.6|455
1623819900000|2021-06-16 05:05:00|61325.8|61305.8|61326.2|61306.2|61331.5|61311.5|61323|61304.9|447
1623820200000|2021-06-16 05:10:00|61326.3|61306.3|61326.5|61306.5|61328.7|61309.3|61321.7|61303.3|371
1623820500000|2021-06-16 05:15:00|61326.4|61306.4|61323.5|61303.5|61326.6|61307.4|61318.8|61301.1|343
1623820800000|2021-06-16 05:20:00|61323.4|61303.4|61324.4|61304.4|61325.8|61306.8|61320.7|61300.8|380
1623821100000|2021-06-16 05:25:00|61324.2|61304.2|61321.2|61301.2|61326.5|61306.5|61317.7|61297.7|319
1623821400000|2021-06-16 05:30:00|61321.1|61301.1|61321.1|61301.1|61321.8|61302.2|61315|61295|491
1623821700000|2021-06-16 05:35:00|61321.5|61301.5|61319|61299|61321.5|61301.5|61316.2|61296.7|415
1623822000000|2021-06-16 05:40:00|61319.4|61299.4|61319.5|61299.5|61324.2|61306.1|61315.7|61298|398
1623822300000|2021-06-16 05:45:00|61319.4|61299.4|61321.5|61301.5|61323.8|61304.2|61314.4|61296.9|404
1623822600000|2021-06-16 05:50:00|61321.6|61301.6|61313.8|61293.8|61322.6|61304.1|61312.1|61292.1|467
1623822900000|2021-06-16 05:55:00|61314|61294|61316|61296|61323.2|61305.1|61312.4|61292.4|554
1623823200000|2021-06-16 06:00:00|61315.9|61295.9|61336.3|61316.3|61336.3|61318.5|61313.2|61295.1|727
1623823500000|2021-06-16 06:05:00|61334.6|61314.6|61343.3|61323.3|61346.6|61327.2|61327.8|61307.8|711
1623823800000|2021-06-16 06:10:00|61343.9|61323.9|61339.5|61324.5|61349.1|61331.5|61330.5|61313.1|657
1623824100000|2021-06-16 06:15:00|61338.9|61323.9|61339.8|61324.8|61352.4|61334.4|61338.9|61321.4|680
1623824400000|2021-06-16 06:20:00|61339.9|61324.9|61335.9|61320.9|61344.7|61327.2|61334.2|61316.8|544
1623824700000|2021-06-16 06:25:00|61335.8|61320.8|61332.5|61312.5|61339|61321.2|61327.3|61311.4|703
1623825000000|2021-06-16 06:30:00|61330.2|61315.2|61310.8|61295.8|61331.3|61316.3|61302.9|61287.9|663
1623825300000|2021-06-16 06:35:00|61310.7|61295.7|61290.8|61275.8|61314.6|61299.6|61288|61273|748
1623825600000|2021-06-16 06:40:00|61290.9|61275.9|61296.1|61281.1|61307.8|61290.8|61287.8|61272.8|665
1623825900000|2021-06-16 06:45:00|61296.2|61281.2|61318.4|61303.4|61322.7|61305.7|61296.2|61280.8|706
1623826200000|2021-06-16 06:50:00|61318.1|61303.1|61323.4|61308.4|61330.7|61313.8|61312.6|61297.6|626
1623826500000|2021-06-16 06:55:00|61323.6|61308.6|61316.7|61301.7|61324.7|61309.1|61303.9|61287.6|844
1623826800000|2021-06-16 07:00:00|61315.6|61300.6|61339.9|61324.9|61345.1|61328.2|61313.4|61298.3|852
1623827100000|2021-06-16 07:05:00|61339.8|61324.8|61365.7|61350.7|61371.6|61354.3|61329.3|61314.3|922
1623827400000|2021-06-16 07:10:00|61365.6|61350.6|61351.8|61336.8|61372.9|61357.9|61351.6|61334.5|814
1623827700000|2021-06-16 07:15:00|61351.5|61336.5|61355|61335|61368.9|61353.9|61349.8|61334.8|728
1623828000000|2021-06-16 07:20:00|61355.1|61335.1|61313|61293|61355.1|61337.6|61304.2|61287.4|850
1623828300000|2021-06-16 07:25:00|61309.8|61294.8|61319.8|61304.8|61324.8|61308.3|61300.1|61283.3|808
1623828600000|2021-06-16 07:30:00|61318.7|61303.7|61331|61316|61340.6|61325|61316.5|61300.2|722
1623828900000|2021-06-16 07:35:00|61330.8|61315.8|61340.9|61325.9|61343.8|61328.8|61326.9|61310.9|653
1623829200000|2021-06-16 07:40:00|61340.7|61325.7|61338.2|61323.2|61343.3|61327.9|61324.9|61307.9|632
1623829500000|2021-06-16 07:45:00|61338.4|61323.4|61322.9|61307.9|61340.4|61325.4|61318|61302.8|717
1623829800000|2021-06-16 07:50:00|61323.1|61308.1|61317.3|61302.3|61323.1|61308.1|61312.2|61295.3|646
1623830100000|2021-06-16 07:55:00|61317.5|61302.5|61300.6|61285.6|61318.4|61302.8|61298.2|61283.2|653
1623830400000|2021-06-16 08:00:00|61300.8|61285.8|61315.5|61300.5|61326|61311|61294.5|61277.7|681
1623830700000|2021-06-16 08:05:00|61315.4|61300.4|61315.2|61300.2|61320.6|61305.6|61308.9|61293.9|603
1623831000000|2021-06-16 08:10:00|61313.7|61298.7|61320.5|61305.5|61331.6|61316.6|61312.7|61295.5|627
1623831300000|2021-06-16 08:15:00|61316.7|61301.7|61319.1|61304.1|61333|61316|61314.6|61299.6|609
1623831600000|2021-06-16 08:20:00|61319.2|61304.2|61325.3|61310.3|61327.4|61311.4|61313.7|61298.7|597
1623831900000|2021-06-16 08:25:00|61325|61310|61332.4|61317.4|61338|61321.2|61323.3|61307.5|623
1623832200000|2021-06-16 08:30:00|61332.6|61317.6|61325.5|61310.5|61332.6|61317.6|61319.3|61304.3|727
1623832500000|2021-06-16 08:35:00|61327.4|61312.4|61334.9|61319.9|61340|61325|61325.3|61310.3|655
1623832800000|2021-06-16 08:40:00|61334.5|61319.5|61323.1|61308.1|61349.3|61334.3|61322.7|61307.7|711
1623833100000|2021-06-16 08:45:00|61323.3|61308.3|61336.1|61321.1|61336.1|61321.1|61319.5|61304.5|592
1623833400000|2021-06-16 08:50:00|61335.5|61320.5|61329.5|61314.5|61342|61325.6|61321.3|61305.2|621
1623833700000|2021-06-16 08:55:00|61328.4|61313.4|61320.9|61305.9|61328.6|61313.6|61318.5|61301.7|599
1623834000000|2021-06-16 09:00:00|61321|61306|61321.2|61306.2|61327.7|61312.7|61318.2|61303.2|603
1623834300000|2021-06-16 09:05:00|61321.1|61306.1|61341|61326|61342|61327|61320|61305|629
1623834600000|2021-06-16 09:10:00|61341.4|61326.4|61333.2|61318.2|61342.8|61327.8|61332.8|61317.8|625
1623834900000|2021-06-16 09:15:00|61333.1|61318.1|61351.4|61336.4|61354.3|61337.4|61333|61318|616
1623835200000|2021-06-16 09:20:00|61351.2|61336.2|61344.3|61329.3|61354.9|61339.9|61343.2|61328.2|584
1623835500000|2021-06-16 09:25:00|61344.9|61329.9|61354|61339|61359.6|61344.6|61344.2|61329.2|654
1623835800000|2021-06-16 09:30:00|61353.6|61338.6|61349.1|61334.1|61359.3|61344.3|61348.5|61333.5|617
1623836100000|2021-06-16 09:35:00|61349|61334|61353.5|61338.5|61360.3|61345.3|61344.9|61329.9|612
1623836400000|2021-06-16 09:40:00|61353.2|61338.2|61355.8|61340.8|61363.4|61347.2|61350.9|61335.9|550
1623836700000|2021-06-16 09:45:00|61355.9|61340.9|61343.9|61328.9|61356.7|61341.7|61341.9|61326.9|552
1623837000000|2021-06-16 09:50:00|61344|61329|61356|61341|61361.3|61346.3|61341.5|61326.5|628
1623837300000|2021-06-16 09:55:00|61356.2|61341.2|61341.3|61326.3|61357.7|61342.7|61337.6|61322.6|720
1623837600000|2021-06-16 10:00:00|61341.4|61326.4|61346.4|61331.4|61354.6|61339.6|61336.5|61321.5|710
1623837900000|2021-06-16 10:05:00|61346.5|61331.5|61337.7|61322.7|61347.1|61332.1|61330|61315|649
1623838200000|2021-06-16 10:10:00|61337.1|61322.1|61362|61347|61365.2|61348.3|61337.1|61322.1|626
1623838500000|2021-06-16 10:15:00|61361.8|61346.8|61353.7|61338.7|61361.8|61346.8|61346.6|61331.6|674
1623838800000|2021-06-16 10:20:00|61353.6|61338.6|61340.6|61325.6|61354|61339|61339.4|61324.4|545
1623839100000|2021-06-16 10:25:00|61340|61325|61348.4|61333.4|61355|61340|61339.9|61324.9|612
1623839400000|2021-06-16 10:30:00|61347.3|61332.3|61356.3|61341.3|61367.1|61352.1|61347.2|61332.2|631
1623839700000|2021-06-16 10:35:00|61355.6|61340.6|61371.6|61356.6|61374.9|61359.9|61355|61340|606
1623840000000|2021-06-16 10:40:00|61371.9|61356.9|61378.3|61363.3|61379.3|61364.3|61369.7|61354.7|623
1623840300000|2021-06-16 10:45:00|61378.4|61363.4|61371.2|61356.2|61390.5|61375.5|61371|61356|667
1623840600000|2021-06-16 10:50:00|61371.1|61356.1|61378.6|61363.6|61381.4|61366.4|61365.2|61350.2|663
1623840900000|2021-06-16 10:55:00|61378.7|61363.7|61385.8|61365.8|61387.6|61371.9|61376.9|61360.5|597
1623841200000|2021-06-16 11:00:00|61386|61366|61382.6|61367.6|61398.5|61380.6|61376.9|61361.9|747
1623841500000|2021-06-16 11:05:00|61382.4|61367.4|61387.1|61372.1|61393.8|61378.8|61381|61366|601
1623841800000|2021-06-16 11:10:00|61387.3|61372.3|61384.7|61369.7|61394|61379|61382.7|61367.7|642
1623842100000|2021-06-16 11:15:00|61384.8|61369.8|61381|61366|61385.3|61370.3|61373.7|61358.7|612
1623842400000|2021-06-16 11:20:00|61381.4|61366.4|61369.5|61354.5|61385.2|61370.2|61368.8|61353.8|620
1623842700000|2021-06-16 11:25:00|61369.6|61354.6|61371.7|61356.7|61380.7|61365.7|61368.9|61353.9|606
1623843000000|2021-06-16 11:30:00|61371.3|61356.3|61363.9|61348.9|61374.9|61359.9|61362.9|61347.9|650
1623843300000|2021-06-16 11:35:00|61363|61348|61377.3|61362.3|61377.5|61362.5|61361.6|61346.6|625
1623843600000|2021-06-16 11:40:00|61377.1|61362.1|61376.8|61361.8|61381.3|61366.3|61367.2|61352.2|599
1623843900000|2021-06-16 11:45:00|61376.6|61361.6|61376.3|61361.3|61381.4|61365.3|61366.8|61351.8|668
1623844200000|2021-06-16 11:50:00|61376.1|61361.1|61374.7|61359.7|61389|61373.6|61371.3|61356.3|570
1623844500000|2021-06-16 11:55:00|61373.9|61358.9|61379.1|61364.1|61387.7|61372.7|61371.1|61356.1|825
1623844800000|2021-06-16 12:00:00|61379.5|61364.5|61364|61349|61385.8|61370.8|61361.5|61346.5|747
1623845100000|2021-06-16 12:05:00|61363.9|61348.9|61365.5|61350.5|61369.2|61354.2|61360.4|61345.4|637
1623845400000|2021-06-16 12:10:00|61365|61350|61343|61328|61365|61350|61340.8|61325.3|725
1623845700000|2021-06-16 12:15:00|61342.9|61327.9|61333.4|61318.4|61346.9|61331.9|61328.9|61313.9|714
1623846000000|2021-06-16 12:20:00|61335|61320|61333.2|61318.2|61337.8|61322.8|61326.2|61311.2|768
1623846300000|2021-06-16 12:25:00|61333|61318|61341.7|61321.7|61343.5|61328.5|61329|61314|586
1623846600000|2021-06-16 12:30:00|61342.2|61322.2|61340.1|61325.1|61346.3|61331.3|61334|61319|797
1623846900000|2021-06-16 12:35:00|61340.4|61325.4|61352.5|61337.5|61354.7|61339.7|61334.1|61319.1|723
1623847200000|2021-06-16 12:40:00|61352.4|61337.4|61357.7|61342.7|61362.5|61347.5|61346|61331|688
1623847500000|2021-06-16 12:45:00|61357.9|61342.9|61355.9|61340.9|61368.1|61350.4|61354.4|61339.4|655
1623847800000|2021-06-16 12:50:00|61355.8|61340.8|61378.7|61363.7|61382.3|61367.3|61351.4|61336.4|693
1623848100000|2021-06-16 12:55:00|61379|61364|61372.2|61357.2|61382|61367|61361.5|61345.8|696
1623848400000|2021-06-16 13:00:00|61371.9|61356.9|61369.5|61354.5|61377.7|61362.6|61361.3|61346.3|765
1623848700000|2021-06-16 13:05:00|61368.1|61353.1|61369|61354|61373.4|61358.4|61356.6|61341.6|779
1623849000000|2021-06-16 13:10:00|61370.2|61355.2|61382|61367|61389.6|61374.6|61368.7|61353.7|733
1623849300000|2021-06-16 13:15:00|61381.9|61366.9|61397.5|61382.5|61405.8|61390.8|61376.7|61361.2|736
1623849600000|2021-06-16 13:20:00|61397.7|61382.7|61407.6|61392.6|61416.3|61401.3|61397.7|61382.7|691
1623849900000|2021-06-16 13:25:00|61408.5|61393.5|61403.8|61388.8|61413.4|61398.4|61394.4|61379.4|582
1623850200000|2021-06-16 13:30:00|61403.6|61388.6|61395.3|61380.3|61406.5|61391.5|61394.8|61379.8|620
1623850500000|2021-06-16 13:35:00|61395.8|61380.8|61400|61385|61405.8|61390.8|61392.7|61377.7|611
1623850800000|2021-06-16 13:40:00|61398.8|61383.8|61396|61381|61406.6|61391.6|61395|61380|544
1623851100000|2021-06-16 13:45:00|61395.9|61380.9|61394.7|61379.7|61408.2|61393.2|61394.3|61379.1|721
1623851400000|2021-06-16 13:50:00|61394.4|61379.4|61367|61352|61400.2|61385.2|61363.8|61348.8|803
1623851700000|2021-06-16 13:55:00|61366.9|61351.9|61364.7|61349.7|61369.3|61352.6|61341.8|61326.8|901
1623852000000|2021-06-16 14:00:00|61364.8|61349.8|61346.1|61331.1|61366.1|61350|61343|61325.8|764
1623852300000|2021-06-16 14:05:00|61346.3|61331.3|61346.3|61331.3|61349.8|61334.8|61337.5|61321.1|713
1623852600000|2021-06-16 14:10:00|61346.2|61331.2|61341.8|61326.8|61349|61334|61335.5|61319.7|812
1623852900000|2021-06-16 14:15:00|61341.6|61326.6|61344|61329|61348.8|61331.7|61337.5|61322.5|745
1623853200000|2021-06-16 14:20:00|61343.8|61328.8|61336.9|61321.9|61349.9|61334.9|61329.2|61314.2|678
1623853500000|2021-06-16 14:25:00|61336.8|61321.8|61340.3|61325.3|61346.2|61331.2|61334.5|61319.5|742
1623853800000|2021-06-16 14:30:00|61342.2|61327.2|61338.5|61323.5|61344.2|61329.2|61334.8|61319.8|576
1623854100000|2021-06-16 14:35:00|61339.1|61324.1|61332.7|61317.7|61339.8|61324.8|61329.9|61313.8|637
1623854400000|2021-06-16 14:40:00|61332.4|61317.4|61341.4|61326.4|61342|61327|61330.1|61315.1|625
1623854700000|2021-06-16 14:45:00|61341.3|61326.3|61343.8|61328.8|61353|61338|61333.2|61318.2|760
1623855000000|2021-06-16 14:50:00|61343.9|61328.9|61353.2|61338.2|61355|61340|61337.4|61322.4|761
1623855300000|2021-06-16 14:55:00|61352.9|61337.9|61376.4|61361.4|61376.4|61361.4|61352.9|61337.9|971
1623855600000|2021-06-16 15:00:00|61376.8|61361.8|61370.6|61355.6|61383|61368|61362.4|61347.4|886
1623855900000|2021-06-16 15:05:00|61370.4|61355.4|61365.6|61350.6|61375.1|61359|61361.3|61346.2|718
1623856200000|2021-06-16 15:10:00|61365.7|61350.7|61369.5|61354.5|61379.6|61364.6|61364.7|61349.7|612
1623856500000|2021-06-16 15:15:00|61369.6|61354.6|61371.1|61356.1|61376.4|61359.9|61368.3|61353.3|619
1623856800000|2021-06-16 15:20:00|61371.3|61356.3|61370.6|61355.6|61375.4|61360.4|61369.8|61353|639
1623857100000|2021-06-16 15:25:00|61370.9|61355.9|61377.8|61362.8|61383.8|61368.1|61370.3|61355.3|619
1623857400000|2021-06-16 15:30:00|61378|61363|61388.5|61373.5|61389.6|61374.6|61374|61357.2|636
1623857700000|2021-06-16 15:35:00|61388.2|61373.2|61393.9|61378.9|61396.4|61379.3|61384|61368|580
1623858000000|2021-06-16 15:40:00|61393.7|61378.7|61402.6|61387.6|61405.4|61390.1|61388.9|61373.9|589
1623858300000|2021-06-16 15:45:00|61402.7|61387.7|61378.6|61363.6|61405.1|61390.1|61378.3|61363.3|636
1623858600000|2021-06-16 15:50:00|61378.5|61363.5|61374|61359|61383.1|61366.4|61373.1|61356.2|695
1623858900000|2021-06-16 15:55:00|61373.9|61358.9|61376.6|61361.6|61386.8|61369.5|61373.9|61358.9|687
1623859200000|2021-06-16 16:00:00|61376.5|61361.5|61362.1|61347.1|61377|61361.5|61357.4|61340.3|655
1623859500000|2021-06-16 16:05:00|61361.9|61346.9|61385|61370|61386.6|61370.8|61357.4|61340.4|597
1623859800000|2021-06-16 16:10:00|61384.7|61369.7|61389.2|61369.2|61394.2|61375.5|61379.2|61359.2|749
1623860100000|2021-06-16 16:15:00|61389.4|61369.4|61385.2|61365.2|61391.4|61373.3|61380.8|61361.8|649
1623860400000|2021-06-16 16:20:00|61384.9|61364.9|61402.4|61382.4|61404.9|61387|61381.9|61364.5|600
1623860700000|2021-06-16 16:25:00|61402.5|61382.5|61396.9|61376.9|61405.4|61387.4|61387.6|61370|679
1623861000000|2021-06-16 16:30:00|61397.6|61377.6|61383.9|61368.9|61400.1|61382.4|61383.4|61366.2|645
1623861300000|2021-06-16 16:35:00|61383.8|61368.8|61397.2|61382.2|61399.2|61382.3|61381.5|61365.1|554
1623861600000|2021-06-16 16:40:00|61398.1|61383.1|61398.8|61383.8|61402|61384.8|61392.9|61375.7|545
1623861900000|2021-06-16 16:45:00|61398.7|61383.7|61392.7|61377.7|61401.7|61386.7|61391.9|61375.3|490
1623862200000|2021-06-16 16:50:00|61392.9|61377.9|61389|61369|61395.3|61378.4|61381.6|61365.9|431
1623862500000|2021-06-16 16:55:00|61388.5|61368.5|61380.4|61360.4|61388.9|61371.7|61375.2|61357|458
1623862800000|2021-06-16 17:00:00|61380.5|61360.5|61394.5|61374.5|61394.9|61377.3|61379.4|61360.5|489
1623863100000|2021-06-16 17:05:00|61394.4|61374.4|61391.8|61371.8|61394.8|61376.1|61382.5|61364.9|435
1623863400000|2021-06-16 17:10:00|61391.7|61371.7|61389.9|61374.9|61395.3|61378|61384.9|61368.5|445
1623863700000|2021-06-16 17:15:00|61390|61375|61395|61380|61395.4|61380.4|61384.7|61368.3|394
1623864000000|2021-06-16 17:20:00|61395.1|61380.1|61398.2|61383.2|61402|61385.3|61393.6|61376.1|396
1623864300000|2021-06-16 17:25:00|61398|61383|61400|61385|61402.5|61385.2|61394|61376.7|386
1623864600000|2021-06-16 17:30:00|61400.1|61385.1|61407|61387|61407.5|61390.2|61396.5|61379|540
1623864900000|2021-06-16 17:35:00|61406.8|61386.8|61409.4|61389.4|61410.6|61392.7|61402.5|61386|474
1623865200000|2021-06-16 17:40:00|61407.1|61392.1|61400.9|61380.9|61409.5|61392.4|61400.8|61380.8|417
1623865500000|2021-06-16 17:45:00|61399.2|61384.2|61396.3|61376.3|61402.2|61384.4|61394.5|61374.5|489
1623865800000|2021-06-16 17:50:00|61396.5|61376.5|61399.6|61379.6|61405.1|61387.4|61396.3|61376.3|620
1623866100000|2021-06-16 17:55:00|61399.5|61379.5|61403.1|61355|61412.1|61392.1|61385.8|61349.7|723
1623866400000|2021-06-16 18:00:00|61404.1|61348.8|61716.3|61696.3|61721|61701|61404.1|61348.8|1163
1623866700000|2021-06-16 18:05:00|61714.5|61694.5|61696.7|61676.7|61735.2|61715.2|61645.6|61625.6|1140
1623867000000|2021-06-16 18:10:00|61697|61677|61759.7|61739.7|61771.4|61751.4|61689.8|61669.8|1144
1623867300000|2021-06-16 18:15:00|61761.9|61741.9|61783.4|61763.4|61814.7|61794.7|61748.4|61728.4|1126
1623867600000|2021-06-16 18:20:00|61780.8|61760.8|61712.9|61692.9|61798.7|61778.7|61703.6|61683.6|1130
1623867900000|2021-06-16 18:25:00|61712.3|61692.3|61756|61736|61780.8|61760.8|61711.6|61691.6|1098
1623868200000|2021-06-16 18:30:00|61756.4|61736.4|61798.1|61778.1|61799.4|61779.4|61730.8|61710.8|1158
1623868500000|2021-06-16 18:35:00|61800|61780|61830.8|61810.8|61841|61821|61771.6|61751.6|1169
1623868800000|2021-06-16 18:40:00|61832.5|61812.5|61902.7|61882.7|61908.7|61888.7|61826.8|61806.8|1136
1623869100000|2021-06-16 18:45:00|61904.7|61884.7|61903.4|61883.4|61939.9|61919.9|61874.7|61854.7|1130
1623869400000|2021-06-16 18:50:00|61900.6|61880.6|61847.6|61827.6|61919.8|61899.8|61830|61810|1124
1623869700000|2021-06-16 18:55:00|61848.4|61828.4|61889.4|61869.4|61894.8|61874.8|61843.9|61823.9|1091
1623870000000|2021-06-16 19:00:00|61892.3|61872.3|61852.2|61832.2|61912.6|61892.6|61849|61829|1070
1623870300000|2021-06-16 19:05:00|61851.5|61831.5|61814|61794|61864.3|61844.3|61808.9|61788.9|1095
1623870600000|2021-06-16 19:10:00|61807.3|61787.3|61871.3|61851.3|61871.3|61851.3|61792|61772|1065
1623870900000|2021-06-16 19:15:00|61870.3|61850.3|61849.7|61829.7|61876.7|61856.7|61837|61817|960
1623871200000|2021-06-16 19:20:00|61849|61829|61853.2|61833.2|61892.4|61872.4|61845.1|61825.1|991
1623871500000|2021-06-16 19:25:00|61853.9|61833.9|61897.2|61877.2|61901.8|61881.8|61847.5|61827.5|913
1623871800000|2021-06-16 19:30:00|61897.4|61877.4|61924.2|61904.2|61928.1|61908.1|61888.4|61868.4|940
1623872100000|2021-06-16 19:35:00|61924.7|61904.7|61906.8|61886.8|61940.5|61920.5|61903.1|61883.1|861
1623872400000|2021-06-16 19:40:00|61906.5|61886.5|61937.3|61917.3|61939.2|61919.2|61879.3|61859.3|883
1623872700000|2021-06-16 19:45:00|61937.1|61917.1|61929.1|61909.1|61957|61937|61921|61901|953
1623873000000|2021-06-16 19:50:00|61931.5|61911.5|61947.7|61927.7|61948.3|61928.3|61921.4|61901.4|870
1623873300000|2021-06-16 19:55:00|61947.5|61927.5|61960.3|61940.3|61966.2|61946.2|61940.8|61920.8|911
1623873600000|2021-06-16 20:00:00|61960|61940|61935.3|61915.3|61961|61941|61924|61904|820
1623873900000|2021-06-16 20:05:00|61935.2|61915.2|61955.5|61935.5|61955.5|61935.5|61925.1|61905.1|725
1623874200000|2021-06-16 20:10:00|61957.1|61937.1|61981.9|61961.9|61984.1|61964.1|61951.4|61931.4|753
1623874500000|2021-06-16 20:15:00|61981.8|61961.8|61983.1|61963.1|61984.1|61964.1|61967.3|61947.3|616
1623874800000|2021-06-16 20:20:00|61982.9|61962.9|61986.7|61966.7|61996.2|61976.2|61980.1|61960.1|628
1623875100000|2021-06-16 20:25:00|61987.2|61967.2|61990.6|61970.6|61990.9|61970.9|61972.3|61952.3|731
1623875400000|2021-06-16 20:30:00|61990|61970|61991.4|61971.4|61992.6|61972.6|61980.2|61960.2|655
1623875700000|2021-06-16 20:35:00|61991.3|61971.3|62001|61981|62002.5|61982.5|61984.4|61965.6|658
1623876000000|2021-06-16 20:40:00|62001.1|61981.1|62003.2|61983.2|62008.5|61988.5|61990.7|61970.7|624
1623876300000|2021-06-16 20:45:00|62004.3|61984.3|61984.5|61964.5|62004.3|61984.3|61977|61957|601
1623876600000|2021-06-16 20:50:00|61985.1|61965.1|61998.1|61978.1|62000.1|61980.1|61983.4|61963.4|537
1623876900000|2021-06-16 20:55:00|61998.3|61978.3|62011.6|61991.6|62013.4|61993.4|61982.5|61962.5|746
1623877200000|2021-06-16 21:00:00|62011.8|61991.8|62007.2|61987.2|62012.9|61992.9|62002|61982|103
1623877500000|2021-06-16 21:05:00|62009.6|61989.6|62012.2|61957.3|62015.3|61989.6|62001.2|61956.3|170
1623877800000|2021-06-16 21:10:00|62012.1|61958.6|62002.5|61976.1|62015.9|61983.5|62000.6|61956.4|182
1623878100000|2021-06-16 21:15:00|62003|61975.2|62015.9|61991.8|62018.9|61994.4|62001.9|61961.2|268
1623878400000|2021-06-16 21:20:00|62014.5|61993|62015.1|61995.1|62027.6|62004.3|62013.4|61982.5|316
1623878700000|2021-06-16 21:25:00|62015|61995|62010.8|61979.2|62020.1|61998.1|62005.4|61975.1|262
1623879000000|2021-06-16 21:30:00|62007.3|61983.2|62012|61988.3|62013|61991.4|62003.6|61976.3|185
1623879300000|2021-06-16 21:35:00|62011.1|61989.4|62008.2|61988.2|62015.2|61991|62007|61986.6|151
1623879600000|2021-06-16 21:40:00|62008|61988|62009.3|61989.3|62011.6|61991.6|62005.2|61985.2|132
1623879900000|2021-06-16 21:45:00|62009.5|61989.5|62015.6|61995.6|62015.6|61995.6|62003.6|61983.6|149
1623880200000|2021-06-16 21:50:00|62015.3|61995.3|62017|61997|62024.7|62004.7|62012.1|61991.3|306
1623880500000|2021-06-16 21:55:00|62016.2|61996.2|62014.9|61994.9|62025.4|62004.7|62013.8|61992.8|238
1623880800000|2021-06-16 22:00:00|62015.5|61995.5|62014.8|61994.8|62020.1|62000.1|62009.7|61989.7|421
1623881100000|2021-06-16 22:05:00|62014.9|61994.9|62015.7|61995.7|62015.8|61995.8|62010.2|61990.2|312
1623881400000|2021-06-16 22:10:00|62016.2|61996.2|62014.5|61994.5|62017.1|61997.1|62012.9|61992.9|365
1623881700000|2021-06-16 22:15:00|62014.6|61994.6|62003.9|61983.9|62018.7|61998.7|62002.1|61982.1|397
1623882000000|2021-06-16 22:20:00|62004.3|61984.3|62012.1|61992.1|62012.4|61992.4|62002.9|61982.9|370
1623882300000|2021-06-16 22:25:00|62012.3|61992.3|62008.2|61988.2|62013.9|61993.9|62007.5|61987.5|307
1623882600000|2021-06-16 22:30:00|62008.8|61988.8|62006.2|61986.2|62009.1|61989.1|62002.4|61982.4|325
1623882900000|2021-06-16 22:35:00|62006|61986|62010.5|61990.5|62017|61997|62005.2|61985.2|371
1623883200000|2021-06-16 22:40:00|62010.4|61990.4|62007.9|61987.9|62010.4|61990.4|62006.1|61986.1|370
1623883500000|2021-06-16 22:45:00|62008.5|61988.5|61997|61977|62009.4|61989.4|61996.7|61976.7|433
1623883800000|2021-06-16 22:50:00|61996.9|61976.9|62004.4|61984.4|62009.3|61989.3|61994.5|61974.5|387
1623884100000|2021-06-16 22:55:00|62004.5|61984.5|61992|61972|62004.6|61984.6|61989.2|61969.2|349
1623884400000|2021-06-16 23:00:00|61991.7|61971.7|62010.5|61990.5|62012.5|61992.5|61991.6|61971.6|475
1623884700000|2021-06-16 23:05:00|62010.4|61990.4|62014|61994|62026.6|62006.6|62010.4|61990.4|544
1623885000000|2021-06-16 23:10:00|62013.9|61993.9|62012.8|61992.8|62016.2|61996.2|62005.4|61985.4|392
1623885300000|2021-06-16 23:15:00|62012.9|61992.9|62023.5|62003.5|62024.8|62004.8|62008.6|61988.6|387
1623885600000|2021-06-16 23:20:00|62023.4|62003.4|62029|62009|62031.8|62011.8|62023.3|62003.3|408
1623885900000|2021-06-16 23:25:00|62029.2|62009.2|62026.8|62006.8|62031.1|62011.1|62022.6|62002.6|385
1623886200000|2021-06-16 23:30:00|62026.9|62006.9|62030.6|62010.6|62031.9|62011.9|62024.5|62004.5|349
1623886500000|2021-06-16 23:35:00|62030.8|62010.8|62045.3|62025.3|62051|62031|62027.4|62007.4|529
1623886800000|2021-06-16 23:40:00|62045.6|62025.6|62028.6|62008.6|62046.3|62026.3|62023|62003|553
1623887100000|2021-06-16 23:45:00|62026.4|62006.4|62028.5|62008.5|62034|62014|62025.6|62005.6|519
1623887400000|2021-06-16 23:50:00|62028.4|62008.4|62020|62000|62029.3|62009.3|62014.4|61994.4|490
1623887700000|2021-06-16 23:55:00|62019.8|61999.8|62007.6|61987.6|62022.3|62002.3|62005.4|61985.4|571
1623888000000|2021-06-17 00:00:00|62008.1|61988.1|62009.8|61989.8|62030.4|62010.4|62006.9|61987.4|810
1623888300000|2021-06-17 00:05:00|62008.4|61988.4|62015|61995|62023.2|62003.2|62004.1|61984.1|658
1623888600000|2021-06-17 00:10:00|62015.2|61995.2|62053.8|62033.8|62054|62034|62014.6|61994.6|728
1623888900000|2021-06-17 00:15:00|62054.7|62034.7|62050.8|62030.8|62064.2|62045.7|62046.1|62026.1|759
1623889200000|2021-06-17 00:20:00|62050.3|62030.3|62042|62022|62050.3|62030.3|62032.3|62012.3|812
1623889500000|2021-06-17 00:25:00|62042.3|62022.3|62017.8|61997.8|62044.6|62024.6|62016.7|61996.7|790
1623889800000|2021-06-17 00:30:00|62017.7|61997.7|62016.7|61996.7|62025.7|62005.7|62006.2|61986.2|732
1623890100000|2021-06-17 00:35:00|62016.6|61996.6|62009|61989|62026.8|62006.8|62007.8|61987.8|720
1623890400000|2021-06-17 00:40:00|62009.5|61989.5|62021.8|62001.8|62027.8|62007.8|62009.1|61989.1|703
1623890700000|2021-06-17 00:45:00|62022.4|62002.4|62038|62018|62041.1|62021.1|62022.2|62002.2|775
1623891000000|2021-06-17 00:50:00|62037.9|62017.9|62037.4|62017.4|62051|62031|62029.9|62009.9|875
1623891300000|2021-06-17 00:55:00|62037.1|62017.1|62043.1|62023.1|62049.2|62029.2|62027.3|62007.3|815
1623891600000|2021-06-17 01:00:00|62042.9|62022.9|62011.4|61991.4|62045.9|62025.9|62011.3|61991.3|875
1623891900000|2021-06-17 01:05:00|62011|61991|62028.6|62008.6|62034.1|62014.1|62011|61991|768
1623892200000|2021-06-17 01:10:00|62028.7|62008.7|62001.1|61981.1|62034.5|62014.5|62000.7|61980.7|769
1623892500000|2021-06-17 01:15:00|62001.4|61981.4|62004.4|61984.4|62015.5|61995.5|62001.2|61981.2|668
1623892800000|2021-06-17 01:20:00|62004.3|61984.3|61988.9|61968.9|62005.2|61985.2|61987.7|61967.7|695
1623893100000|2021-06-17 01:25:00|61989|61969|61992.1|61972.1|61993.4|61973.9|61986|61966|632
1623893400000|2021-06-17 01:30:00|61992.3|61972.3|62006.8|61986.8|62007.5|61989.5|61982.3|61962.3|967
1623893700000|2021-06-17 01:35:00|62007|61987|62017.7|61997.7|62020.3|62000.3|62002|61982|757
1623894000000|2021-06-17 01:40:00|62017.3|61997.3|62004.9|61984.9|62019.2|61999.2|62004.1|61984.1|595
1623894300000|2021-06-17 01:45:00|62004.2|61984.2|61998|61978|62015.8|61995.8|61997.4|61977.4|641
1623894600000|2021-06-17 01:50:00|61997.8|61977.8|61995.2|61975.2|62003.6|61983.6|61991.3|61971.3|707
1623894900000|2021-06-17 01:55:00|61995.4|61975.4|61992.5|61972.5|61995.4|61975.4|61977.7|61957.7|740
1623895200000|2021-06-17 02:00:00|61992|61972|61988.1|61968.1|61994.1|61974.1|61979.9|61959.9|688
1623895500000|2021-06-17 02:05:00|61988|61968|61969.4|61949.4|61991.7|61971.7|61969.3|61949.3|651
1623895800000|2021-06-17 02:10:00|61969.6|61949.6|61969.6|61949.6|61975.7|61955.7|61960.5|61940.5|651
1623896100000|2021-06-17 02:15:00|61969.3|61949.3|61970.8|61950.8|61976.9|61956.9|61961|61941|620
1623896400000|2021-06-17 02:20:00|61970.9|61950.9|61972.9|61952.9|61976.5|61956.5|61961.8|61941.8|548
1623896700000|2021-06-17 02:25:00|61972.8|61952.8|61969.7|61949.7|61975.5|61955.5|61966.6|61946.7|572
1623897000000|2021-06-17 02:30:00|61970.4|61950.4|61974.8|61954.8|61983.2|61963.2|61969.1|61949.1|574
1623897300000|2021-06-17 02:35:00|61975.2|61955.2|61985|61965|61992.8|61972.8|61973.7|61953.7|613
1623897600000|2021-06-17 02:40:00|61984.8|61964.8|61974.5|61954.5|61985.8|61965.8|61973.4|61954|561
1623897900000|2021-06-17 02:45:00|61974.8|61954.8|61970.4|61950.4|61975.5|61957|61967.6|61947.6|437
1623898200000|2021-06-17 02:50:00|61970.3|61950.3|61961.3|61941.3|61971.1|61951.1|61956.7|61936.7|571
1623898500000|2021-06-17 02:55:00|61961.2|61941.2|61970.3|61950.3|61972.8|61952.8|61958.2|61938.2|670
1623898800000|2021-06-17 03:00:00|61969.8|61949.8|61973|61953|61974.2|61955.1|61963|61943|553
1623899100000|2021-06-17 03:05:00|61973.3|61953.3|61970.2|61950.2|61973.9|61953.9|61967.9|61947.9|444
1623899400000|2021-06-17 03:10:00|61970.1|61950.1|61970.1|61950.1|61970.6|61950.6|61961.5|61941.5|488
1623899700000|2021-06-17 03:15:00|61970.2|61950.2|61972.6|61952.6|61974.6|61955.6|61969.8|61949.8|365
1623900000000|2021-06-17 03:20:00|61972.7|61952.7|61975.1|61955.1|61975.8|61955.8|61967|61949.4|351
1623900300000|2021-06-17 03:25:00|61975.3|61955.3|61991.9|61971.9|61992.2|61972.2|61972.9|61952.9|536
1623900600000|2021-06-17 03:30:00|61991.8|61971.8|61987.5|61967.5|61994.2|61974.2|61985.7|61965.7|592
1623900900000|2021-06-17 03:35:00|61987.7|61967.7|61992.9|61972.9|61994.3|61974.5|61986.4|61966.7|500
1623901200000|2021-06-17 03:40:00|61993.3|61973.3|61995.8|61975.8|61999|61981.4|61989|61969|504
1623901500000|2021-06-17 03:45:00|61995.9|61975.9|61999.6|61979.6|62001.3|61981.3|61993.7|61974.9|497
1623901800000|2021-06-17 03:50:00|61999.5|61979.5|62006|61986|62007.1|61987.1|61995.3|61975.3|497
1623902100000|2021-06-17 03:55:00|62006.1|61986.1|62014.5|61994.5|62015|61995|62005.4|61985.4|453
1623902400000|2021-06-17 04:00:00|62014.6|61994.6|62008.3|61988.3|62016.8|61996.8|62003.1|61983.1|640
1623902700000|2021-06-17 04:05:00|62008.2|61988.2|62012.9|61992.9|62013.7|61993.7|62006.1|61987.4|497
1623903000000|2021-06-17 04:10:00|62013.8|61993.8|62012.6|61992.6|62014.8|61996.3|62008.5|61990.4|489
1623903300000|2021-06-17 04:15:00|62012.8|61992.8|62004.5|61984.5|62013.9|61995.3|62001.9|61981.9|476
1623903600000|2021-06-17 04:20:00|62004.7|61984.7|62011.6|61991.6|62013.2|61993.2|62002.3|61984.5|403
1623903900000|2021-06-17 04:25:00|62011.9|61991.9|62013.1|61993.1|62015.6|61997.9|62009.7|61989.7|401
1623904200000|2021-06-17 04:30:00|62013|61993|62015.4|61995.4|62015.6|61996.1|62009.8|61990.4|367
1623904500000|2021-06-17 04:35:00|62015.3|61995.3|62004.7|61984.7|62015.3|61995.3|62004.7|61984.7|451
1623904800000|2021-06-17 04:40:00|62004.5|61984.5|62001.8|61981.8|62005.2|61987.1|62000.8|61981.4|373
1623905100000|2021-06-17 04:45:00|62001.9|61981.9|61997.3|61977.3|62002.1|61982.1|61995.8|61976.3|386
1623905400000|2021-06-17 04:50:00|61997.4|61977.4|61989.4|61969.4|61997.4|61979.4|61988.7|61968.7|450
1623905700000|2021-06-17 04:55:00|61988.9|61968.9|61978.1|61958.1|61989.6|61969.6|61973.4|61953.4|533
1623906000000|2021-06-17 05:00:00|61978|61958|61995.2|61975.2|61997.8|61977.8|61977.7|61957.7|537
1623906300000|2021-06-17 05:05:00|61995.1|61975.1|61991.1|61971.1|61995.2|61975.2|61986.8|61968.4|389
1623906600000|2021-06-17 05:10:00|61991|61971|61997.4|61977.4|62000.4|61981.2|61990.6|61970.6|378
1623906900000|2021-06-17 05:15:00|61997.2|61977.2|61996.4|61976.4|62001.6|61982.3|61995.6|61976|379
1623907200000|2021-06-17 05:20:00|61996.6|61976.6|62001.2|61981.2|62004.3|61986.1|61996|61976|398
1623907500000|2021-06-17 05:25:00|62001.1|61981.1|61991.8|61971.8|62002.3|61982.3|61991.6|61971.6|436
1623907800000|2021-06-17 05:30:00|61992.1|61972.1|61989.8|61969.8|61999.3|61979.3|61989.2|61969.2|564
1623908100000|2021-06-17 05:35:00|61989.5|61969.5|61975|61955|61990.6|61970.6|61972.3|61952.3|529
1623908400000|2021-06-17 05:40:00|61975.1|61955.1|61968.5|61948.5|61975.1|61955.1|61966|61946|526
1623908700000|2021-06-17 05:45:00|61968.2|61948.2|61963.2|61943.2|61972.9|61952.9|61962.9|61942.9|543
1623909000000|2021-06-17 05:50:00|61963.6|61943.6|61968.1|61948.1|61968.3|61948.3|61963|61943|514
1623909300000|2021-06-17 05:55:00|61967.8|61947.8|61982.6|61962.6|61982.6|61962.6|61951.5|61931.5|721
1623909600000|2021-06-17 06:00:00|61985.5|61965.5|62049.4|62029.4|62064.3|62044.3|61976.5|61956.5|931
1623909900000|2021-06-17 06:05:00|62049.6|62029.6|62083.6|62063.6|62084.8|62064.8|62039.1|62019.1|904
1623910200000|2021-06-17 06:10:00|62084|62064|62069|62049|62121.1|62101.1|62066|62046|1023
1623910500000|2021-06-17 06:15:00|62069.1|62049.1|62054.5|62034.5|62070.3|62050.3|62037.5|62017.7|893
1623910800000|2021-06-17 06:20:00|62055.2|62035.2|62036.4|62016.4|62059.5|62042.3|62027.9|62007.9|869
1623911100000|2021-06-17 06:25:00|62035.7|62015.7|62031.3|62011.3|62037.2|62020.1|62009.5|61992.6|871
1623911400000|2021-06-17 06:30:00|62031.5|62011.5|62039.4|62024.4|62047.9|62031.1|62014.7|61997.4|871
1623911700000|2021-06-17 06:35:00|62041.4|62026.4|62044.1|62029.1|62055.2|62037.9|62034.4|62018|827
1623912000000|2021-06-17 06:40:00|62043.3|62028.3|62081.3|62066.3|62081.6|62066.6|62040.8|62025.8|884
1623912300000|2021-06-17 06:45:00|62081.1|62066.1|62069.1|62054.1|62086.4|62069.3|62055|62039.5|889
1623912600000|2021-06-17 06:50:00|62068.9|62053.9|62071.7|62056.7|62076.4|62058.7|62040.6|62025.6|894
1623912900000|2021-06-17 06:55:00|62073.3|62053.3|62047.6|62032.6|62073.3|62053.3|62032.9|62016.7|919
1623913200000|2021-06-17 07:00:00|62047.5|62032.5|62072.8|62057.8|62077|62058.7|62034.1|62016.8|1032
1623913500000|2021-06-17 07:05:00|62072.6|62057.6|62122.3|62107.3|62135.9|62117.2|62071.1|62056.1|969
1623913800000|2021-06-17 07:10:00|62124|62109|62188.4|62168.4|62188.7|62168.7|62122.7|62106.7|1040
1623914100000|2021-06-17 07:15:00|62188.9|62168.9|62220.3|62200.3|62236.7|62217.3|62179.2|62159.2|1036
1623914400000|2021-06-17 07:20:00|62219.8|62199.8|62222.6|62202.6|62231.7|62211.7|62201.4|62183.8|980
1623914700000|2021-06-17 07:25:00|62222.7|62202.7|62235|62215|62238.9|62220.7|62219|62200.3|950
1623915000000|2021-06-17 07:30:00|62235.4|62215.4|62265.7|62250.7|62273.5|62256.2|62234.7|62215.1|977
1623915300000|2021-06-17 07:35:00|62265.4|62250.4|62257.4|62242.4|62275.3|62258.5|62233.9|62218.9|954
1623915600000|2021-06-17 07:40:00|62257.3|62242.3|62261.8|62241.8|62281|62263.1|62250|62233.5|964
1623915900000|2021-06-17 07:45:00|62259|62244|62246.2|62226.2|62265|62248.8|62232.6|62214.9|946
1623916200000|2021-06-17 07:50:00|62245.9|62225.9|62253.5|62238.5|62257|62239.5|62228.6|62212.3|895
1623916500000|2021-06-17 07:55:00|62253.8|62238.8|62217.9|62197.9|62262.2|62244.6|62215.2|62195.2|894
1623916800000|2021-06-17 08:00:00|62218.8|62198.8|62172.4|62157.4|62222.3|62202.4|62168.8|62151.6|974
1623917100000|2021-06-17 08:05:00|62172.3|62157.3|62196.1|62181.1|62204.7|62189.7|62163.4|62147.9|877
1623917400000|2021-06-17 08:10:00|62196.4|62181.4|62191.8|62176.8|62200.5|62185.5|62177.3|62160.9|822
1623917700000|2021-06-17 08:15:00|62192.3|62177.3|62233.4|62218.4|62239.9|62223|62190.8|62175.8|897
1623918000000|2021-06-17 08:20:00|62233.7|62218.7|62236.6|62221.6|62259.6|62239.6|62217.2|62200.6|913
1623918300000|2021-06-17 08:25:00|62236.1|62221.1|62209.8|62189.8|62254.4|62236.5|62205.2|62188.2|885
1623918600000|2021-06-17 08:30:00|62209.9|62189.9|62227.5|62212.5|62230.9|62213.4|62201.4|62186.4|856
1623918900000|2021-06-17 08:35:00|62227.6|62212.6|62225.2|62205.2|62236.4|62219.3|62215.5|62198.1|863
1623919200000|2021-06-17 08:40:00|62225.6|62205.6|62241.6|62226.6|62262.5|62246.9|62222.3|62204.5|855
1623919500000|2021-06-17 08:45:00|62241.7|62226.7|62266.8|62246.8|62278.6|62261|62238.1|62223.1|857
1623919800000|2021-06-17 08:50:00|62267|62247|62309.6|62294.6|62312.1|62296.5|62263.6|62246.4|945
1623920100000|2021-06-17 08:55:00|62309.9|62294.9|62255.1|62235.1|62310.1|62295|62253.5|62233.7|932
1623920400000|2021-06-17 09:00:00|62257|62237|62240.3|62225.3|62259.4|62241.5|62237.8|62220.3|799
1623920700000|2021-06-17 09:05:00|62239.8|62224.8|62227.9|62212.9|62252.9|62234.1|62224|62207|866
1623921000000|2021-06-17 09:10:00|62231.2|62211.2|62218.5|62203.5|62235.9|62217.2|62214.3|62196.7|794
1623921300000|2021-06-17 09:15:00|62222|62202|62211.8|62191.8|62226.3|62206.3|62204.2|62186.5|777
1623921600000|2021-06-17 09:20:00|62211.5|62191.5|62228.1|62208.1|62233.5|62216.1|62209.2|62191.2|850
1623921900000|2021-06-17 09:25:00|62228.2|62208.2|62237.2|62222.2|62258.6|62240.7|62217.8|62198.2|844
1623922200000|2021-06-17 09:30:00|62237|62222|62244.3|62229.3|62257.4|62238.7|62215.2|62200.1|784
1623922500000|2021-06-17 09:35:00|62243.7|62228.7|62215.6|62200.6|62246.5|62229.5|62208.9|62190.5|796
1623922800000|2021-06-17 09:40:00|62215.7|62200.7|62221.9|62201.9|62249.2|62229.2|62214.9|62197.8|782
1623923100000|2021-06-17 09:45:00|62221.7|62201.7|62243.8|62228.8|62248.4|62232.1|62219.2|62201.4|782
1623923400000|2021-06-17 09:50:00|62246.5|62226.5|62263.9|62248.9|62280.2|62264.5|62244.6|62226.4|801
1623923700000|2021-06-17 09:55:00|62263.3|62248.3|62237.3|62217.3|62263.7|62248.7|62232.4|62214.9|920
1623924000000|2021-06-17 10:00:00|62237.4|62217.4|62234.7|62219.7|62243.9|62227.1|62223.9|62208.1|785
1623924300000|2021-06-17 10:05:00|62235|62220|62266.6|62251.6|62269.4|62252.1|62232|62216.5|757
1623924600000|2021-06-17 10:10:00|62266.9|62251.9|62295.7|62280.7|62296.3|62281.3|62262.7|62247.4|814
1623924900000|2021-06-17 10:15:00|62295.4|62280.4|62310.3|62295.3|62314.8|62298.7|62294.6|62278.6|872
1623925200000|2021-06-17 10:20:00|62310.5|62295.5|62337.3|62322.3|62347.9|62331.6|62308.6|62291.4|818
1623925500000|2021-06-17 10:25:00|62337.7|62322.7|62331.6|62316.6|62348.1|62330.2|62328.9|62310.9|875
1623925800000|2021-06-17 10:30:00|62332.1|62317.1|62343.3|62323.3|62344|62329|62323.2|62304.4|876
1623926100000|2021-06-17 10:35:00|62340.8|62325.8|62307.9|62292.9|62352.2|62337.2|62301.8|62286.8|901
1623926400000|2021-06-17 10:40:00|62308.9|62293.9|62345.5|62330.5|62354.3|62337.5|62306.8|62291.8|815
1623926700000|2021-06-17 10:45:00|62345.6|62330.6|62343.3|62328.3|62351.4|62336.4|62328.6|62311.1|834
1623927000000|2021-06-17 10:50:00|62343.7|62328.7|62353.6|62338.6|62366.6|62348.9|62338.1|62323.1|860
1623927300000|2021-06-17 10:55:00|62354.7|62339.7|62334.5|62319.5|62359.2|62344.2|62322.8|62307.8|898
1623927600000|2021-06-17 11:00:00|62334.9|62319.9|62329.5|62309.5|62335.5|62319.9|62316.6|62299.2|897
1623927900000|2021-06-17 11:05:00|62329.6|62309.6|62339.2|62324.2|62344.8|62329.8|62324.1|62306.1|883
1623928200000|2021-06-17 11:10:00|62339.9|62324.9|62345|62330|62350.4|62335.4|62336.8|62321.5|810
1623928500000|2021-06-17 11:15:00|62345.1|62330.1|62328|62313|62347.1|62330.1|62323.3|62308.3|801
1623928800000|2021-06-17 11:20:00|62328.1|62313.1|62326.3|62311.3|62332.9|62317.9|62314|62299|804
1623929100000|2021-06-17 11:25:00|62326.2|62311.2|62319.4|62304.4|62331.5|62316.5|62307.4|62292.4|847
1623929400000|2021-06-17 11:30:00|62319.8|62304.8|62318|62303|62327|62309.9|62306.4|62291.4|757
1623929700000|2021-06-17 11:35:00|62318.1|62303.1|62327.2|62312.2|62333.6|62318.6|62317.7|62302.7|803
1623930000000|2021-06-17 11:40:00|62327.4|62312.4|62331.5|62316.5|62340.6|62325.6|62319.9|62304.9|898
1623930300000|2021-06-17 11:45:00|62331.3|62316.3|62310.2|62295.2|62335|62319.3|62307.8|62292.8|859
1623930600000|2021-06-17 11:50:00|62310.3|62295.3|62303.3|62288.3|62319.4|62304.4|62302.5|62287.4|899
1623930900000|2021-06-17 11:55:00|62303.1|62288.1|62313.5|62298.5|62331.6|62314.6|62301.7|62286.7|929
1623931200000|2021-06-17 12:00:00|62314.7|62299.7|62315.5|62295.5|62324.4|62309.4|62305.7|62290.7|907
1623931500000|2021-06-17 12:05:00|62311.7|62296.7|62278.9|62263.9|62319.5|62303.5|62276.6|62261.6|939
1623931800000|2021-06-17 12:10:00|62279|62264|62314.3|62299.3|62319.7|62304.7|62279|62264|923
1623932100000|2021-06-17 12:15:00|62314.1|62299.1|62298.2|62283.2|62317|62302|62291.4|62274.4|882
1623932400000|2021-06-17 12:20:00|62301.2|62286.2|62297.7|62282.7|62311.6|62296.6|62294.8|62279.3|975
1623932700000|2021-06-17 12:25:00|62298.5|62283.5|62295.2|62275.2|62298.8|62283.5|62287.3|62272.3|793
1623933000000|2021-06-17 12:30:00|62297.6|62277.6|62286.1|62266.1|62298.9|62278.9|62256.3|62239.7|1028
1623933300000|2021-06-17 12:35:00|62286.2|62266.2|62311.1|62296.1|62317.3|62298.4|62282.4|62264.9|1003
1623933600000|2021-06-17 12:40:00|62310.9|62295.9|62305.8|62290.8|62326.9|62311|62305.2|62290.2|994
1623933900000|2021-06-17 12:45:00|62306.1|62291.1|62326.9|62311.9|62329.5|62314.5|62296.9|62281.9|930
1623934200000|2021-06-17 12:50:00|62327|62312|62339.5|62324.5|62342.9|62325.5|62319.2|62304.2|922
1623934500000|2021-06-17 12:55:00|62336.6|62321.6|62339.5|62324.5|62344.8|62329.1|62318.9|62303|967
1623934800000|2021-06-17 13:00:00|62339|62324|62350.8|62335.8|62357|62340.6|62326.2|62308.7|955
1623935100000|2021-06-17 13:05:00|62351.4|62336.4|62342.6|62327.6|62359.9|62344.9|62325.9|62308.8|905
1623935400000|2021-06-17 13:10:00|62343|62328|62329.6|62314.6|62347.9|62330.7|62313.6|62298.6|916
1623935700000|2021-06-17 13:15:00|62329.8|62314.8|62304.9|62289.9|62332.2|62317.2|62297.5|62280.3|943
1623936000000|2021-06-17 13:20:00|62305|62290|62291.1|62276.1|62310.6|62295.6|62282.7|62265.2|860
1623936300000|2021-06-17 13:25:00|62291.7|62276.7|62265.3|62245.3|62301.7|62286.7|62264.6|62245.3|710
1623936600000|2021-06-17 13:30:00|62263.7|62243.7|62249.9|62234.9|62273.9|62256.8|62244.2|62225.9|763
1623936900000|2021-06-17 13:35:00|62249.5|62234.5|62247.4|62232.4|62279.4|62260.7|62235.4|62216.8|743
1623937200000|2021-06-17 13:40:00|62245.5|62230.5|62291|62276|62292|62276.7|62243.9|62226|753
1623937500000|2021-06-17 13:45:00|62290.6|62275.6|62309.2|62294.2|62317.6|62300.2|62285.7|62269.7|752
1623937800000|2021-06-17 13:50:00|62309.7|62294.7|62312.2|62297.2|62321.4|62304.2|62292.4|62275.6|744
1623938100000|2021-06-17 13:55:00|62310.3|62295.3|62342.6|62322.6|62344.5|62327|62295.9|62278.8|763
1623938400000|2021-06-17 14:00:00|62345.4|62325.4|62323.8|62308.8|62350|62332.2|62322.1|62305.3|774
1623938700000|2021-06-17 14:05:00|62323.1|62308.1|62339.5|62324.5|62343.4|62327.3|62314|62299|725
1623939000000|2021-06-17 14:10:00|62341.7|62326.7|62376.6|62361.6|62389|62373.1|62340.8|62325.8|733
1623939300000|2021-06-17 14:15:00|62376.1|62361.1|62366.1|62351.1|62386.7|62371.4|62362.6|62344.9|712
1623939600000|2021-06-17 14:20:00|62367.7|62352.7|62357.3|62342.3|62374.8|62359.8|62356.9|62341.9|700
1623939900000|2021-06-17 14:25:00|62357.5|62342.5|62344.2|62329.2|62366.2|62351.2|62341.9|62326.9|693
1623940200000|2021-06-17 14:30:00|62344.7|62329.7|62345.2|62330.2|62379.6|62363.7|62341.4|62324.4|743
1623940500000|2021-06-17 14:35:00|62345.1|62330.1|62341.6|62326.6|62372.5|62354.8|62340.3|62323.2|692
1623940800000|2021-06-17 14:40:00|62341.2|62326.2|62321.3|62306.3|62354.6|62337.3|62321.3|62306.3|678
1623941100000|2021-06-17 14:45:00|62321.6|62306.6|62317.6|62302.6|62331.3|62316.3|62308.9|62293.9|739
1623941400000|2021-06-17 14:50:00|62319.8|62304.8|62304.9|62289.9|62320|62305|62279.5|62260.9|765
1623941700000|2021-06-17 14:55:00|62302.5|62287.5|62289.5|62274.5|62318.1|62300.7|62274.5|62257.4|760
1623942000000|2021-06-17 15:00:00|62289|62274|62319.6|62304.6|62323.1|62305.4|62273.7|62256.6|736
1623942300000|2021-06-17 15:05:00|62319.3|62304.3|62342.8|62327.8|62350.7|62332.2|62319.3|62302.2|715
1623942600000|2021-06-17 15:10:00|62345.7|62325.7|62378.5|62363.5|62388.2|62371.8|62342.6|62325.1|723
1623942900000|2021-06-17 15:15:00|62378.6|62363.6|62384.1|62369.1|62386.7|62371.7|62370.4|62355.4|724
1623943200000|2021-06-17 15:20:00|62384.6|62369.6|62420.2|62405.2|62435.1|62416.8|62384.3|62369.3|742
1623943500000|2021-06-17 15:25:00|62420.4|62405.4|62391.8|62371.8|62423.5|62407.1|62374.6|62358|724
1623943800000|2021-06-17 15:30:00|62390.8|62370.8|62402.1|62387.1|62408.8|62393.8|62382.7|62365.5|707
1623944100000|2021-06-17 15:35:00|62402.3|62387.3|62404.4|62389.4|62410.3|62395.3|62392.8|62375.4|616
1623944400000|2021-06-17 15:40:00|62403.8|62388.8|62442.7|62427.7|62449.3|62432.6|62401.4|62386.4|705
1623944700000|2021-06-17 15:45:00|62442.1|62427.1|62451.2|62436.2|62459.8|62444.6|62435.9|62420.9|709
1623945000000|2021-06-17 15:50:00|62450.9|62435.9|62454.7|62439.7|62461.4|62446.4|62449.8|62434.8|684
1623945300000|2021-06-17 15:55:00|62454.4|62439.4|62443.3|62428.3|62470.8|62453.6|62442.2|62427.1|714
1623945600000|2021-06-17 16:00:00|62443.1|62428.1|62460.3|62440.3|62465.5|62449.4|62436.1|62419|686
1623945900000|2021-06-17 16:05:00|62458|62443|62453.4|62438.4|62466.2|62450.3|62453.2|62437.4|635
1623946200000|2021-06-17 16:10:00|62453.6|62438.6|62443.8|62428.8|62457.7|62441.9|62439.4|62423|630
1623946500000|2021-06-17 16:15:00|62443.9|62428.9|62487|62467|62492.4|62472.4|62443.9|62428.9|705
1623946800000|2021-06-17 16:20:00|62486.8|62466.8|62520.5|62500.5|62523.1|62503.1|62481.2|62463.8|730
1623947100000|2021-06-17 16:25:00|62520.6|62500.6|62532.3|62512.3|62544|62524|62512.1|62492.1|774
1623947400000|2021-06-17 16:30:00|62533|62513|62512.5|62492.5|62543.8|62525|62508.2|62491|737
1623947700000|2021-06-17 16:35:00|62512.6|62492.6|62519.6|62504.6|62523.4|62506.3|62508.3|62489.2|618
1623948000000|2021-06-17 16:40:00|62519.9|62504.9|62503.4|62483.4|62530|62510|62490.3|62475.3|670
1623948300000|2021-06-17 16:45:00|62503.5|62483.5|62503.8|62483.8|62509.3|62492.5|62493|62475.4|621
1623948600000|2021-06-17 16:50:00|62504.5|62484.5|62514.6|62499.6|62517.5|62499.8|62502.3|62482.3|646
1623948900000|2021-06-17 16:55:00|62514.8|62499.8|62524.2|62504.2|62532.2|62513.5|62513.9|62495.7|698
1623949200000|2021-06-17 17:00:00|62523.5|62503.5|62470.2|62450.2|62525|62506.8|62470.2|62450.2|711
1623949500000|2021-06-17 17:05:00|62470.1|62450.1|62439|62419|62471.4|62451.4|62437.2|62417.9|683
1623949800000|2021-06-17 17:10:00|62441.1|62421.1|62465.3|62445.3|62476.1|62456.1|62435.4|62415.5|652
1623950100000|2021-06-17 17:15:00|62465.8|62445.8|62457|62437|62473.4|62454.6|62453|62433|641
1623950400000|2021-06-17 17:20:00|62456.7|62436.7|62457.2|62437.2|62469|62450.9|62451.7|62432.1|632
1623950700000|2021-06-17 17:25:00|62457.4|62437.4|62454.5|62434.5|62460.1|62440.1|62436|62416|651
1623951000000|2021-06-17 17:30:00|62451.4|62431.4|62420.7|62400.7|62454.7|62436.8|62416.7|62397.6|610
1623951300000|2021-06-17 17:35:00|62420.5|62400.5|62423.1|62403.1|62436.7|62417.6|62414.6|62394.6|571
1623951600000|2021-06-17 17:40:00|62422|62402|62423.1|62403.1|62428.7|62408.7|62417.9|62397.9|589
1623951900000|2021-06-17 17:45:00|62423|62403|62424.7|62404.7|62434|62415.5|62419.9|62403|547
1623952200000|2021-06-17 17:50:00|62424.8|62404.8|62422|62407|62427.2|62410.2|62418.3|62398.8|537
1623952500000|2021-06-17 17:55:00|62421.9|62406.9|62417.7|62397.7|62422|62407|62405.2|62387.3|595
1623952800000|2021-06-17 18:00:00|62417.4|62397.4|62413.3|62393.3|62426.1|62406.1|62404.9|62384.9|599
1623953100000|2021-06-17 18:05:00|62413.2|62393.2|62422.8|62402.8|62428.4|62408.4|62408.6|62388.6|560
1623953400000|2021-06-17 18:10:00|62423|62403|62418.3|62398.3|62425|62405|62413.9|62393.9|543
1623953700000|2021-06-17 18:15:00|62418|62398|62415.2|62395.2|62420.4|62400.4|62409.6|62389.6|576
1623954000000|2021-06-17 18:20:00|62415.4|62395.4|62399.6|62379.6|62421.3|62401.3|62394.1|62374.1|533
1623954300000|2021-06-17 18:25:00|62399.4|62379.4|62403|62383|62403.7|62383.7|62395|62375|571
1623954600000|2021-06-17 18:30:00|62403.5|62383.5|62409.3|62389.3|62413|62393|62399.9|62379.9|588
1623954900000|2021-06-17 18:35:00|62409.5|62389.5|62415.5|62395.5|62417.9|62397.9|62406.3|62387.3|597
1623955200000|2021-06-17 18:40:00|62415.6|62395.6|62394.5|62374.5|62415.6|62395.6|62385|62365|572
1623955500000|2021-06-17 18:45:00|62394.4|62374.4|62409.1|62389.1|62414.7|62394.7|62392|62372.8|592
1623955800000|2021-06-17 18:50:00|62407.3|62387.3|62409.5|62389.5|62417.6|62397.6|62400.3|62381.5|595
1623956100000|2021-06-17 18:55:00|62410|62390|62445.7|62425.7|62447.6|62427.6|62406.4|62388.3|671
1623956400000|2021-06-17 19:00:00|62446.1|62426.1|62433.1|62413.1|62446.2|62426.2|62426.7|62406.9|613
1623956700000|2021-06-17 19:05:00|62433.3|62413.3|62460|62440|62461.2|62441.4|62429.2|62410.8|582
1623957000000|2021-06-17 19:10:00|62460.2|62440.2|62455.1|62435.1|62467.9|62447.9|62447.3|62427.3|581
1623957300000|2021-06-17 19:15:00|62455.2|62435.2|62464.5|62444.5|62471.3|62451.3|62454.3|62434.7|501
1623957600000|2021-06-17 19:20:00|62464.6|62444.6|62465.6|62445.6|62472.6|62454.9|62461.7|62441.8|523
1623957900000|2021-06-17 19:25:00|62465.4|62445.4|62445.9|62425.9|62468.6|62451.2|62445.8|62425.8|533
1623958200000|2021-06-17 19:30:00|62445.8|62425.8|62467.2|62452.2|62470.3|62452.4|62442.6|62422.6|495
1623958500000|2021-06-17 19:35:00|62467.1|62452.1|62488.8|62468.8|62489.1|62469.1|62467.1|62449.5|502
1623958800000|2021-06-17 19:40:00|62488.2|62468.2|62480.9|62460.9|62495.6|62475.6|62480.7|62460.7|519
1623959100000|2021-06-17 19:45:00|62480.5|62460.5|62466.8|62446.8|62485|62465|62464.4|62444.4|457
1623959400000|2021-06-17 19:50:00|62466.5|62446.5|62490.7|62470.7|62491.5|62472.4|62465.1|62445.1|586
1623959700000|2021-06-17 19:55:00|62489.9|62469.9|62487.9|62467.9|62498.8|62479.3|62483.4|62464.7|603
1623960000000|2021-06-17 20:00:00|62488.7|62468.7|62495.7|62475.7|62496.6|62476.6|62482.6|62462.6|541
1623960300000|2021-06-17 20:05:00|62495.9|62475.9|62488.5|62468.5|62495.9|62475.9|62485.9|62465.9|382
1623960600000|2021-06-17 20:10:00|62488.9|62468.9|62484.1|62464.1|62489.6|62469.6|62480.3|62460.3|418
1623960900000|2021-06-17 20:15:00|62484|62464|62481|62461|62491.2|62471.2|62480.6|62460.6|267
1623961200000|2021-06-17 20:20:00|62481.1|62461.1|62489.2|62469.2|62489.2|62469.2|62480.6|62460.6|240
1623961500000|2021-06-17 20:25:00|62488.6|62468.6|62485|62465|62489.2|62469.2|62472.6|62452.6|355
1623961800000|2021-06-17 20:30:00|62484.8|62464.8|62451.7|62431.7|62484.8|62464.8|62448.5|62428.5|390
1623962100000|2021-06-17 20:35:00|62451.9|62431.9|62459.6|62439.6|62464.6|62444.6|62451.5|62431.5|400
1623962400000|2021-06-17 20:40:00|62459.5|62439.5|62457.1|62437.1|62462.6|62442.6|62455.9|62435.9|332
1623962700000|2021-06-17 20:45:00|62457.3|62437.3|62465.5|62445.5|62466.6|62446.6|62455.8|62435.8|301
1623963000000|2021-06-17 20:50:00|62465.4|62445.4|62464.3|62444.3|62471|62451|62459|62439|422
1623963300000|2021-06-17 20:55:00|62465.1|62445.1|62464.3|62440|62468.1|62448.1|62456.2|62436.2|294
1623963600000|2021-06-17 21:00:00|62466.5|62439.9|62474.6|62434.2|62474.7|62441.9|62462.9|62433.8|19
1623963900000|2021-06-17 21:05:00|62475|62432.2|62469.8|62446.4|62477.2|62450.3|62463.5|62430.7|75
1623964200000|2021-06-17 21:10:00|62468.4|62448.4|62468.1|62442.4|62481.5|62450.3|62465.7|62430.9|102
1623964500000|2021-06-17 21:15:00|62468.7|62441.3|62469|62436.9|62479.3|62446.7|62464.3|62428.9|97
1623964800000|2021-06-17 21:20:00|62466.2|62440.3|62472.7|62432.7|62479.9|62444.2|62462.7|62425.4|91
1623965100000|2021-06-17 21:25:00|62476.7|62428.7|62466.4|62442.3|62476.7|62444.2|62462.6|62428.7|103
1623965400000|2021-06-17 21:30:00|62466.6|62442.2|62472.9|62433.1|62476.7|62448.2|62461.6|62427.3|141
1623965700000|2021-06-17 21:35:00|62472.5|62432.7|62465.5|62436.5|62474.7|62449.4|62462.2|62427|118
1623966000000|2021-06-17 21:40:00|62466.4|62436.2|62464.3|62436.1|62476.2|62440.4|62462.4|62427.8|173
1623966300000|2021-06-17 21:45:00|62462.5|62434.7|62465.3|62436.5|62472.5|62447.3|62457.4|62428.7|170
1623966600000|2021-06-17 21:50:00|62466.3|62434.3|62463.9|62433.4|62473.5|62442.5|62454.7|62419.2|160
1623966900000|2021-06-17 21:55:00|62465|62431.2|62469.8|62443.2|62472.9|62447.9|62456.4|62422.4|184
1623967200000|2021-06-17 22:00:00|62469.2|62442.1|62455.2|62435.2|62470.4|62446.6|62452.4|62432.4|450
1623967500000|2021-06-17 22:05:00|62454.7|62434.7|62438.8|62418.8|62454.8|62434.8|62437.7|62417.7|411
1623967800000|2021-06-17 22:10:00|62438.5|62418.5|62436.9|62416.9|62442.5|62422.5|62434.3|62414.3|318
1623968100000|2021-06-17 22:15:00|62437.5|62417.5|62441.1|62421.1|62446.7|62426.7|62435.3|62415.3|299
1623968400000|2021-06-17 22:20:00|62440.8|62420.8|62446.8|62426.8|62446.8|62426.8|62439.5|62419.5|266
1623968700000|2021-06-17 22:25:00|62446.9|62426.9|62451.1|62431.1|62452|62432|62443.1|62423.1|194
1623969000000|2021-06-17 22:30:00|62451.5|62431.5|62439.3|62419.3|62452.4|62432.4|62439.3|62419.3|347
1623969300000|2021-06-17 22:35:00|62439.2|62419.2|62438.1|62418.1|62440.6|62420.6|62430.8|62410.8|278
1623969600000|2021-06-17 22:40:00|62438.3|62418.3|62440.2|62420.2|62442.2|62422.2|62436.1|62416.1|259
1623969900000|2021-06-17 22:45:00|62440|62420|62446.6|62426.6|62448.9|62428.9|62439.2|62419.2|288
1623970200000|2021-06-17 22:50:00|62446.5|62426.5|62441.7|62421.7|62446.6|62426.6|62436.4|62416.4|233
1623970500000|2021-06-17 22:55:00|62442.3|62422.3|62439.6|62419.6|62442.3|62422.3|62437.1|62417.1|193
1623970800000|2021-06-17 23:00:00|62439.5|62419.5|62441.2|62421.2|62443.2|62423.2|62435.6|62415.6|280
1623971100000|2021-06-17 23:05:00|62441|62421|62437.5|62417.5|62443.2|62423.2|62436.7|62416.7|263
1623971400000|2021-06-17 23:10:00|62436.1|62416.1|62432.6|62412.6|62439|62419|62430.9|62410.9|257
1623971700000|2021-06-17 23:15:00|62432.4|62412.4|62434.9|62414.9|62441.1|62421.1|62432.4|62412.4|281
1623972000000|2021-06-17 23:20:00|62435.5|62415.5|62435.7|62415.7|62438.6|62418.6|62430.6|62410.6|237
1623972300000|2021-06-17 23:25:00|62436.3|62416.3|62435.6|62415.6|62439.4|62419.4|62433.2|62413.2|265
1623972600000|2021-06-17 23:30:00|62435.5|62415.5|62451.3|62431.3|62451.4|62431.4|62434.6|62414.6|305
1623972900000|2021-06-17 23:35:00|62451.5|62431.5|62447.8|62427.8|62454|62434|62445.2|62425.2|341
1623973200000|2021-06-17 23:40:00|62447.9|62427.9|62442.1|62422.1|62450.4|62430.4|62441.2|62421.2|327
1623973500000|2021-06-17 23:45:00|62442.6|62422.6|62433.6|62413.6|62442.9|62422.9|62431|62411|345
1623973800000|2021-06-17 23:50:00|62433.8|62413.8|62421.9|62401.9|62436.2|62416.2|62419.8|62399.8|437
1623974100000|2021-06-17 23:55:00|62421.4|62401.4|62432|62412|62435.9|62415.9|62420.1|62400.1|320
1623974400000|2021-06-18 00:00:00|62432.7|62412.7|62445.7|62425.7|62460.4|62440.4|62429.6|62409.6|632
1623974700000|2021-06-18 00:05:00|62445.5|62425.5|62465.1|62445.1|62468.5|62448.5|62444|62424|550
1623975000000|2021-06-18 00:10:00|62465.2|62445.2|62453.2|62433.2|62476.1|62456.1|62448.6|62428.6|561
1623975300000|2021-06-18 00:15:00|62453.5|62433.5|62448.7|62428.7|62462.6|62442.6|62448.7|62428.7|568
1623975600000|2021-06-18 00:20:00|62449|62429|62444.1|62424.1|62452|62432|62436.6|62416.6|568
1623975900000|2021-06-18 00:25:00|62444|62424|62437.4|62417.4|62447.9|62427.9|62436.5|62416.5|539
1623976200000|2021-06-18 00:30:00|62437.6|62417.6|62433.9|62413.9|62442|62422|62431.2|62411.2|537
1623976500000|2021-06-18 00:35:00|62434.6|62414.6|62439.1|62419.1|62449.5|62429.5|62432.6|62412.6|579
1623976800000|2021-06-18 00:40:00|62438.7|62418.7|62440.4|62420.4|62445.6|62425.6|62434.9|62414.9|516
1623977100000|2021-06-18 00:45:00|62440.5|62420.5|62446.9|62426.9|62447.3|62427.3|62434|62414|545
1623977400000|2021-06-18 00:50:00|62447|62427|62463|62443|62476.2|62456.2|62445.8|62425.8|633
1623977700000|2021-06-18 00:55:00|62463.5|62443.5|62461|62441|62469.7|62449.7|62455.5|62435.5|610
1623978000000|2021-06-18 01:00:00|62461.3|62441.3|62463.5|62443.5|62465.5|62445.5|62447.9|62427.9|638
1623978300000|2021-06-18 01:05:00|62463.3|62443.3|62456.7|62436.7|62468.9|62448.9|62454.2|62434.2|557
1623978600000|2021-06-18 01:10:00|62456.8|62436.8|62461.5|62441.5|62464.2|62444.2|62450.2|62430.2|566
1623978900000|2021-06-18 01:15:00|62460.9|62440.9|62455.8|62435.8|62464.2|62444.2|62453.2|62433.2|665
1623979200000|2021-06-18 01:20:00|62456.2|62436.2|62461.1|62441.1|62463.5|62443.5|62452.3|62432.3|521
1623979500000|2021-06-18 01:25:00|62461.2|62441.2|62462.8|62442.8|62467.3|62447.5|62460.7|62440.7|519
1623979800000|2021-06-18 01:30:00|62462.1|62442.1|62437.7|62417.7|62462.8|62442.8|62436.4|62416.4|609
1623980100000|2021-06-18 01:35:00|62438.2|62418.2|62419.8|62399.8|62439|62419|62419.1|62399.1|630
1623980400000|2021-06-18 01:40:00|62419.7|62399.7|62426.3|62406.3|62434.1|62414.1|62418.4|62398.4|572
1623980700000|2021-06-18 01:45:00|62426.2|62406.2|62437.4|62417.4|62438.2|62418.2|62424.4|62406.2|560
1623981000000|2021-06-18 01:50:00|62436.2|62416.2|62429.2|62409.2|62438.4|62418.4|62425.6|62405.6|580
1623981300000|2021-06-18 01:55:00|62429.4|62409.4|62420.3|62400.3|62431.8|62411.8|62418.7|62398.7|501
1623981600000|2021-06-18 02:00:00|62420.2|62400.2|62409.4|62394.4|62421.4|62401.4|62407.4|62387.4|476
1623981900000|2021-06-18 02:05:00|62409.6|62394.6|62415.6|62395.6|62422.1|62402.9|62409.4|62390.4|503
1623982200000|2021-06-18 02:10:00|62415.7|62395.7|62415|62395|62419.9|62399.9|62412.7|62394.2|517
1623982500000|2021-06-18 02:15:00|62414.7|62394.7|62426.5|62406.5|62427.9|62410.2|62414.6|62394.7|511
1623982800000|2021-06-18 02:20:00|62426.6|62406.6|62428.3|62408.3|62433.2|62414.4|62423.9|62403.9|498
1623983100000|2021-06-18 02:25:00|62428.4|62408.4|62418.3|62398.3|62429.2|62411|62417.2|62397.2|522
1623983400000|2021-06-18 02:30:00|62418.6|62398.6|62408.8|62388.8|62427.3|62407.3|62406.4|62386.4|627
1623983700000|2021-06-18 02:35:00|62408.7|62388.7|62408.8|62388.8|62418.9|62398.9|62405.4|62385.4|535
1623984000000|2021-06-18 02:40:00|62408.5|62388.5|62400.5|62380.5|62411.2|62391.2|62395.1|62375.1|614
1623984300000|2021-06-18 02:45:00|62400.4|62380.4|62398.1|62378.1|62406.4|62386.4|62394.8|62374.8|565
1623984600000|2021-06-18 02:50:00|62397.8|62377.8|62406.9|62386.9|62410.3|62390.3|62397.8|62377.8|500
1623984900000|2021-06-18 02:55:00|62407.1|62387.1|62401.7|62381.7|62409.7|62389.7|62396.6|62376.6|633
1623985200000|2021-06-18 03:00:00|62402|62382|62398|62378|62403.3|62383.3|62392.2|62373.3|538
1623985500000|2021-06-18 03:05:00|62397.9|62377.9|62393.3|62373.3|62401.4|62381.4|62392.2|62372.2|527
1623985800000|2021-06-18 03:10:00|62392.6|62372.6|62380.2|62360.2|62394.1|62374.1|62378.8|62358.8|548
1623986100000|2021-06-18 03:15:00|62379.7|62359.7|62383.7|62363.7|62387.2|62369.6|62378|62358|496
1623986400000|2021-06-18 03:20:00|62384.3|62364.3|62377.1|62357.1|62387.1|62367.1|62376.3|62356.3|485
1623986700000|2021-06-18 03:25:00|62377|62357|62371.6|62351.6|62378.1|62360.4|62369.9|62349.9|406
1623987000000|2021-06-18 03:30:00|62371.7|62351.7|62369.3|62349.3|62376.6|62356.7|62368.7|62348.7|425
1623987300000|2021-06-18 03:35:00|62369.6|62349.6|62379.3|62359.3|62380.9|62361.5|62368.8|62348.8|445
1623987600000|2021-06-18 03:40:00|62379.4|62359.4|62382.7|62362.7|62384.1|62366.3|62377.1|62357.1|373
1623987900000|2021-06-18 03:45:00|62382.8|62362.8|62387|62367|62387.5|62369.8|62381.9|62361.9|539
1623988200000|2021-06-18 03:50:00|62387.1|62367.1|62380.8|62360.8|62388.4|62368.4|62378.5|62359|436
1623988500000|2021-06-18 03:55:00|62381.1|62361.1|62385.9|62365.9|62386.2|62366.8|62378.6|62360.5|423
1623988800000|2021-06-18 04:00:00|62385.5|62365.5|62397.9|62377.9|62400.3|62382.6|62385.1|62365.1|484
1623989100000|2021-06-18 04:05:00|62397.8|62377.8|62401.4|62381.4|62404.8|62387.3|62397|62377.4|384
1623989400000|2021-06-18 04:10:00|62401.5|62381.5|62402.7|62387.7|62407.5|62390.2|62398.5|62378.5|391
1623989700000|2021-06-18 04:15:00|62402.8|62387.8|62403.6|62383.6|62405.1|62387.8|62400.2|62380.2|382
1623990000000|2021-06-18 04:20:00|62403.5|62383.5|62408.4|62388.4|62409.8|62390.1|62401|62382.4|378
1623990300000|2021-06-18 04:25:00|62408.6|62388.6|62411.9|62391.9|62412.8|62395.6|62406.9|62388.3|313
1623990600000|2021-06-18 04:30:00|62412|62392|62415.4|62395.4|62420.1|62402.9|62411.8|62391.8|390
1623990900000|2021-06-18 04:35:00|62415.6|62395.6|62425|62405|62425.7|62405.7|62412.5|62393|386
1623991200000|2021-06-18 04:40:00|62423.6|62403.6|62426.8|62406.8|62429.7|62409.7|62423.5|62403.6|397
1623991500000|2021-06-18 04:45:00|62427.2|62407.2|62422.9|62402.9|62430|62411|62421.3|62401.3|429
1623991800000|2021-06-18 04:50:00|62422.8|62402.8|62421.9|62401.9|62423.5|62403.5|62410.9|62391.7|433
1623992100000|2021-06-18 04:55:00|62422.2|62402.2|62430.4|62410.4|62432.9|62412.9|62415.9|62395.9|478
1623992400000|2021-06-18 05:00:00|62430.5|62410.5|62452.7|62432.7|62456.3|62436.3|62425|62405|645
1623992700000|2021-06-18 05:05:00|62453.2|62433.2|62456.3|62436.3|62460.1|62440.1|62446.3|62426.3|539
1623993000000|2021-06-18 05:10:00|62456.2|62436.2|62495.3|62475.3|62495.9|62475.9|62456.2|62436.2|691
1623993300000|2021-06-18 05:15:00|62495.4|62475.4|62504.7|62484.7|62509.6|62489.6|62478.4|62458.4|619
1623993600000|2021-06-18 05:20:00|62504.4|62484.4|62503|62483|62511.4|62493.2|62499.6|62479.6|594
1623993900000|2021-06-18 05:25:00|62502.7|62482.7|62519.6|62499.6|62527.1|62507.1|62502.7|62482.7|560
1623994200000|2021-06-18 05:30:00|62518|62498|62501.3|62481.3|62522.4|62502.4|62490.6|62470.6|624
1623994500000|2021-06-18 05:35:00|62501.2|62481.2|62493.7|62473.7|62505.8|62485.8|62489.8|62469.8|513
1623994800000|2021-06-18 05:40:00|62494.2|62474.2|62490.6|62470.6|62505.1|62485.1|62489.8|62469.8|529
1623995100000|2021-06-18 05:45:00|62490.5|62470.5|62471.9|62451.9|62496.6|62476.6|62471.7|62451.7|560
1623995400000|2021-06-18 05:50:00|62472.7|62452.7|62476.7|62456.7|62492|62472|62472.5|62452.7|643
1623995700000|2021-06-18 05:55:00|62476.8|62456.8|62478.4|62458.4|62479.2|62459.2|62462|62442|658
1623996000000|2021-06-18 06:00:00|62478.6|62458.6|62502|62482|62522.3|62502.3|62477.3|62457.3|677
1623996300000|2021-06-18 06:05:00|62501.9|62481.9|62514.3|62494.3|62514.3|62494.3|62480.2|62462.7|674
1623996600000|2021-06-18 06:10:00|62514.8|62494.8|62488.9|62468.9|62522.4|62506|62478.4|62460.2|687
1623996900000|2021-06-18 06:15:00|62488.7|62468.7|62465.4|62450.4|62494.7|62476.7|62463.7|62444.9|645
1623997200000|2021-06-18 06:20:00|62467.8|62447.8|62489.3|62469.3|62491.7|62471.7|62455.6|62437.9|689
1623997500000|2021-06-18 06:25:00|62490|62470|62485.3|62470.3|62499.6|62479.6|62478.5|62460.9|646
1623997800000|2021-06-18 06:30:00|62487.7|62467.7|62479.2|62459.2|62503.3|62488.3|62476|62459.2|638
1623998100000|2021-06-18 06:35:00|62479.9|62459.9|62483.9|62468.9|62488.7|62473.7|62473.9|62458.4|580
1623998400000|2021-06-18 06:40:00|62483.7|62468.7|62504.6|62489.6|62511.2|62494.9|62474.1|62458.5|676
1623998700000|2021-06-18 06:45:00|62505.1|62490.1|62529.5|62514.5|62532.9|62516|62492.8|62477.1|694
1623999000000|2021-06-18 06:50:00|62529.8|62514.8|62562.3|62547.3|62567|62548.9|62521.2|62506.2|697
1623999300000|2021-06-18 06:55:00|62562.1|62547.1|62549.3|62534.3|62580.7|62564.4|62548.4|62533.2|720
1623999600000|2021-06-18 07:00:00|62549.1|62534.1|62502.6|62487.6|62550.3|62535.3|62499|62482|738
1623999900000|2021-06-18 07:05:00|62501.6|62486.6|62479|62459|62514.3|62499.3|62470.5|62453.1|734
1624000200000|2021-06-18 07:10:00|62479.8|62459.8|62484.4|62464.4|62495.9|62480.4|62466.7|62449.3|703
1624000500000|2021-06-18 07:15:00|62484.3|62464.3|62529.5|62514.5|62532|62516.5|62470.9|62451.5|731
1624000800000|2021-06-18 07:20:00|62529.4|62514.4|62502.8|62487.8|62531.9|62516.9|62499.2|62482.2|674
1624001100000|2021-06-18 07:25:00|62503.1|62488.1|62507.5|62492.5|62517.7|62501.9|62498.5|62482.4|675
1624001400000|2021-06-18 07:30:00|62508.7|62493.7|62492.8|62477.8|62531.8|62514.5|62486.7|62469.4|704
1624001700000|2021-06-18 07:35:00|62492.7|62477.7|62478.5|62463.5|62493.8|62478.3|62474.1|62454.9|688
1624002000000|2021-06-18 07:40:00|62478.2|62463.2|62460.3|62445.3|62489.2|62471.7|62459.6|62442.4|637
1624002300000|2021-06-18 07:45:00|62460.7|62445.7|62423.9|62408.9|62463.5|62446.5|62423.6|62406.9|705
1624002600000|2021-06-18 07:50:00|62425.7|62405.7|62416.9|62401.9|62428.8|62412.1|62406.3|62391.3|702
1624002900000|2021-06-18 07:55:00|62417.5|62402.5|62421.5|62401.5|62422.5|62406|62396.4|62380|725
1624003200000|2021-06-18 08:00:00|62421.2|62401.2|62417.2|62402.2|62429.8|62414.8|62404.2|62389.2|741
1624003500000|2021-06-18 08:05:00|62416.9|62401.9|62425.4|62410.4|62435.1|62418.3|62414.3|62399.3|719
1624003800000|2021-06-18 08:10:00|62423.9|62408.9|62428.9|62413.9|62446.4|62427.6|62418.1|62403.1|658
1624004100000|2021-06-18 08:15:00|62428.5|62413.5|62403.1|62388.1|62433.2|62416.3|62402.2|62383.4|678
1624004400000|2021-06-18 08:20:00|62404.4|62389.4|62404.6|62389.6|62407.9|62392.3|62393.9|62378.9|616
1624004700000|2021-06-18 08:25:00|62404.7|62389.7|62375.4|62360.4|62404.7|62389.7|62370.2|62353.1|640
1624005000000|2021-06-18 08:30:00|62375|62360|62393.4|62378.4|62397.5|62379.8|62375|62360|667
1624005300000|2021-06-18 08:35:00|62393.5|62378.5|62423.1|62408.1|62435|62418.5|62388.5|62373.5|682
1624005600000|2021-06-18 08:40:00|62421.6|62406.6|62412.7|62397.7|62436.9|62421.9|62409.8|62393|655
1624005900000|2021-06-18 08:45:00|62412.9|62397.9|62444|62429|62444.7|62429.7|62412.9|62396.5|613
1624006200000|2021-06-18 08:50:00|62443.9|62428.9|62436.9|62421.9|62444.1|62429.1|62425.4|62407.8|585
1624006500000|2021-06-18 08:55:00|62436.8|62421.8|62430.9|62415.9|62436.9|62421.9|62419.3|62402|593
1624006800000|2021-06-18 09:00:00|62431.4|62416.4|62451.2|62436.2|62471.6|62455.1|62431.4|62416.4|665
1624007100000|2021-06-18 09:05:00|62451|62436|62423.3|62408.3|62454.8|62439.2|62419.9|62402.8|598
1624007400000|2021-06-18 09:10:00|62423.7|62408.7|62421.2|62406.2|62433.7|62418.7|62410.9|62394.2|579
1624007700000|2021-06-18 09:15:00|62422.2|62407.2|62422.8|62402.8|62427.4|62412.4|62406.5|62391.5|613
1624008000000|2021-06-18 09:20:00|62422.9|62402.9|62403.7|62388.7|62425.8|62410.8|62399.6|62384.6|630
1624008300000|2021-06-18 09:25:00|62402.9|62387.9|62388.5|62373.5|62405.3|62390.3|62382.9|62366.1|679
1624008600000|2021-06-18 09:30:00|62388.4|62373.4|62419.6|62404.6|62432.7|62417.3|62385.5|62370.5|632
1624008900000|2021-06-18 09:35:00|62419.4|62404.4|62414.2|62399.2|62427|62409.9|62409.9|62394.9|570
1624009200000|2021-06-18 09:40:00|62414.1|62399.1|62425.4|62410.4|62432.1|62413.9|62413.4|62398.4|588
1624009500000|2021-06-18 09:45:00|62425.8|62410.8|62448.7|62433.7|62451.4|62434.2|62423|62406.7|538
1624009800000|2021-06-18 09:50:00|62448.8|62433.8|62412.2|62397.2|62448.8|62433.8|62411.5|62396.5|652
1624010100000|2021-06-18 09:55:00|62412.1|62397.1|62411.5|62396.5|62416.7|62399.8|62401.6|62386.1|682
1624010400000|2021-06-18 10:00:00|62410.8|62395.8|62440.2|62425.2|62442|62425.2|62410.1|62394.6|668
1624010700000|2021-06-18 10:05:00|62440|62425|62429.8|62414.8|62453.8|62436.1|62427.5|62412.3|666
1624011000000|2021-06-18 10:10:00|62429.7|62414.7|62418.9|62403.9|62433.4|62416.3|62413.3|62398.1|624
1624011300000|2021-06-18 10:15:00|62418.5|62403.5|62404.4|62389.4|62418.5|62403.5|62393.2|62377.7|601
1624011600000|2021-06-18 10:20:00|62404.1|62389.1|62389.2|62374.2|62405|62390|62384.4|62364.5|629
1624011900000|2021-06-18 10:25:00|62389.3|62374.3|62410.8|62390.8|62410.8|62394.1|62383|62366.1|608
1624012200000|2021-06-18 10:30:00|62411.5|62391.5|62398.3|62383.3|62418.5|62398.5|62388.7|62373.3|597
1624012500000|2021-06-18 10:35:00|62398.4|62383.4|62411.9|62396.9|62416.9|62401.9|62391.8|62376.8|569
1624012800000|2021-06-18 10:40:00|62411.5|62396.5|62414.7|62399.7|62419.2|62403.9|62410.1|62395.1|526
1624013100000|2021-06-18 10:45:00|62414.3|62399.3|62402.4|62387.4|62416.1|62401.1|62399.2|62384.2|608
1624013400000|2021-06-18 10:50:00|62402.6|62387.6|62402.3|62387.3|62408.5|62393.5|62392.8|62377.8|523
1624013700000|2021-06-18 10:55:00|62402.2|62387.2|62415.6|62400.6|62418.3|62401.3|62394.3|62379.3|591
1624014000000|2021-06-18 11:00:00|62415.7|62400.7|62431.9|62416.9|62437.5|62422.5|62413|62398|647
1624014300000|2021-06-18 11:05:00|62431.8|62416.8|62417.5|62402.5|62435|62418.6|62415.8|62400.8|629
1624014600000|2021-06-18 11:10:00|62416.7|62401.7|62418.9|62403.9|62429.8|62412.6|62414.7|62399.7|599
1624014900000|2021-06-18 11:15:00|62418.8|62403.8|62429.1|62414.1|62433.6|62415.4|62413.6|62398.6|631
1624015200000|2021-06-18 11:20:00|62428.8|62413.8|62435.8|62420.8|62441.5|62424.5|62428.8|62413.5|616
1624015500000|2021-06-18 11:25:00|62435.5|62420.5|62446.7|62431.7|62450.4|62433.2|62432.2|62417.2|581
1624015800000|2021-06-18 11:30:00|62447|62432|62442.3|62427.3|62449|62434|62433.2|62418.2|595
1624016100000|2021-06-18 11:35:00|62441.1|62426.1|62461.6|62446.6|62463.1|62448.1|62438.6|62423.6|597
1624016400000|2021-06-18 11:40:00|62461.3|62446.3|62454.8|62439.8|62468.2|62453.2|62454.5|62439.5|585
1624016700000|2021-06-18 11:45:00|62454.9|62439.9|62465.2|62450.2|62469.8|62454.8|62454.5|62439.5|571
1624017000000|2021-06-18 11:50:00|62465|62450|62452.6|62437.6|62466.1|62451.1|62441.8|62426.8|608
1624017300000|2021-06-18 11:55:00|62452.4|62437.4|62439.9|62424.9|62455.1|62440.1|62432.7|62417.7|687
1624017600000|2021-06-18 12:00:00|62440.1|62425.1|62452.3|62437.3|62453|62438|62435.5|62418.8|699
1624017900000|2021-06-18 12:05:00|62452.2|62437.2|62493.6|62473.6|62496.1|62478.6|62449.6|62434.6|675
1624018200000|2021-06-18 12:10:00|62491.6|62476.6|62505.5|62490.5|62519.6|62504|62484.7|62468.2|772
1624018500000|2021-06-18 12:15:00|62505.8|62490.8|62532.9|62517.9|62538.6|62520.3|62500.6|62484.3|735
1624018800000|2021-06-18 12:20:00|62533.6|62518.6|62590|62570|62598|62578|62533.6|62518.6|805
1624019100000|2021-06-18 12:25:00|62590.9|62570.9|62638.9|62618.9|62671.1|62651.1|62589.8|62569.8|780
1624019400000|2021-06-18 12:30:00|62642.1|62622.1|62557|62537|62642.9|62622.9|62556.1|62536.1|785
1624019700000|2021-06-18 12:35:00|62556.6|62536.6|62539.5|62519.5|62573|62554.5|62533.2|62513.2|779
1624020000000|2021-06-18 12:40:00|62538.7|62518.7|62548.7|62533.7|62576.8|62557.8|62527.7|62507.7|753
1624020300000|2021-06-18 12:45:00|62549.4|62534.4|62574.7|62559.7|62586.9|62568.6|62537.7|62519.3|771
1624020600000|2021-06-18 12:50:00|62575.6|62560.6|62574.7|62559.7|62598|62582.8|62571|62555|735
1624020900000|2021-06-18 12:55:00|62571.9|62556.9|62562.8|62547.8|62589.2|62574.2|62555.5|62538|741
1624021200000|2021-06-18 13:00:00|62560.9|62545.9|62580.9|62565.9|62611.9|62593|62560.9|62545.9|763
1624021500000|2021-06-18 13:05:00|62581.8|62566.8|62611.6|62596.6|62620.2|62602.2|62576.2|62561.2|744
1624021800000|2021-06-18 13:10:00|62613.9|62598.9|62619.4|62599.4|62621.5|62604.1|62601.2|62583.4|751
1624022100000|2021-06-18 13:15:00|62619.3|62599.3|62636.5|62621.5|62655.9|62638.5|62611.7|62594.9|747
1624022400000|2021-06-18 13:20:00|62635.5|62620.5|62623.7|62608.7|62657.9|62639.5|62618.6|62603.6|752
1624022700000|2021-06-18 13:25:00|62623.8|62608.8|62632.5|62617.5|62637.6|62617.9|62613|62596.3|711
1624023000000|2021-06-18 13:30:00|62634|62619|62666|62646|62666|62646.4|62618.5|62600.2|790
1624023300000|2021-06-18 13:35:00|62667|62647|62690.7|62675.7|62701.1|62683.2|62665.2|62645.2|761
1624023600000|2021-06-18 13:40:00|62690.6|62675.6|62673|62653|62695.4|62678.5|62658.5|62638.5|773
1624023900000|2021-06-18 13:45:00|62673.1|62653.1|62676.6|62661.6|62685|62667.2|62665.1|62646.9|741
1624024200000|2021-06-18 13:50:00|62679.4|62659.4|62683.9|62668.9|62689.4|62672.7|62663.2|62645.2|727
1624024500000|2021-06-18 13:55:00|62683.8|62668.8|62670.3|62655.3|62685.1|62670.1|62650.7|62632.6|769
1624024800000|2021-06-18 14:00:00|62671.6|62656.6|62708|62688|62717.5|62699.7|62663.2|62645.2|779
1624025100000|2021-06-18 14:05:00|62707.4|62687.4|62672.7|62657.7|62707.7|62690.5|62669|62651.1|765
1624025400000|2021-06-18 14:10:00|62672|62657|62660.4|62640.4|62683.2|62667.2|62649.6|62632.7|763
1624025700000|2021-06-18 14:15:00|62661|62641|62661.6|62646.6|62677.2|62659.2|62650.7|62633.6|739
1624026000000|2021-06-18 14:20:00|62661.7|62646.7|62716.5|62696.5|62719.6|62702.3|62658.9|62643.9|767
1624026300000|2021-06-18 14:25:00|62716.3|62696.3|62700.1|62680.1|62744.8|62728.5|62697.4|62677.4|775
1624026600000|2021-06-18 14:30:00|62701.8|62681.8|62661.7|62641.7|62719.3|62701.7|62654.9|62634.9|782
1624026900000|2021-06-18 14:35:00|62659.5|62644.5|62633.8|62613.8|62662.3|62646.6|62632.4|62612.8|748
1624027200000|2021-06-18 14:40:00|62634.5|62614.5|62658.9|62643.9|62661.9|62644.3|62615.6|62595.6|790
1624027500000|2021-06-18 14:45:00|62659.8|62644.8|62677.5|62657.5|62709.2|62689.2|62658.4|62639.8|798
1624027800000|2021-06-18 14:50:00|62677.1|62657.1|62731.1|62711.1|62732.3|62712.3|62654|62634|788
1624028100000|2021-06-18 14:55:00|62730.8|62710.8|62729|62714|62778.2|62758.2|62724.7|62706.8|825
1624028400000|2021-06-18 15:00:00|62727.8|62712.8|62749.7|62734.7|62751.9|62735.5|62712.8|62693.4|799
1624028700000|2021-06-18 15:05:00|62749.8|62734.8|62752.9|62732.9|62752.9|62735.6|62719.2|62701.6|732
1624029000000|2021-06-18 15:10:00|62751.9|62731.9|62734.9|62719.9|62763.2|62744.7|62726.3|62708.6|744
1624029300000|2021-06-18 15:15:00|62734.7|62719.7|62717.9|62697.9|62745.5|62726.9|62703.4|62685.8|715
1624029600000|2021-06-18 15:20:00|62718.4|62698.4|62732.6|62717.6|62743.4|62726|62713.9|62694.6|735
1624029900000|2021-06-18 15:25:00|62732.9|62717.9|62732|62712|62737.8|62722.8|62719.4|62702.1|721
1624030200000|2021-06-18 15:30:00|62732.2|62712.2|62695.1|62680.1|62740|62724.5|62691.3|62671.3|708
1624030500000|2021-06-18 15:35:00|62695.2|62680.2|62660.2|62645.2|62698|62683|62649.1|62629.6|737
1624030800000|2021-06-18 15:40:00|62660.1|62645.1|62688.2|62673.2|62691.1|62673.5|62659.4|62644.4|700
1624031100000|2021-06-18 15:45:00|62687.2|62672.2|62670.8|62655.8|62692.6|62675.5|62658.6|62641.9|702
1624031400000|2021-06-18 15:50:00|62671.4|62656.4|62668.4|62653.4|62679.1|62664.1|62658.5|62640.5|719
1624031700000|2021-06-18 15:55:00|62668.5|62653.5|62640.4|62625.4|62670.9|62655.9|62636.5|62621.5|697
1624032000000|2021-06-18 16:00:00|62639.9|62624.9|62638.4|62618.4|62649.9|62634|62637.3|62618.4|665
1624032300000|2021-06-18 16:05:00|62638.7|62618.7|62608.5|62593.5|62641|62625.1|62598.9|62581|685
1624032600000|2021-06-18 16:10:00|62608.4|62593.4|62604.9|62584.9|62611.1|62593.6|62590.1|62572.7|662
1624032900000|2021-06-18 16:15:00|62605.3|62585.3|62613.6|62598.6|62616.7|62599.8|62605.3|62585.3|689
1624033200000|2021-06-18 16:20:00|62613.7|62598.7|62619|62604|62621.8|62604.4|62603|62585.2|651
1624033500000|2021-06-18 16:25:00|62621.3|62601.3|62633.7|62618.7|62638.4|62619.3|62612.1|62593.8|682
1624033800000|2021-06-18 16:30:00|62633.6|62618.6|62639.6|62624.6|62648.9|62630.9|62624.9|62607.3|661
1624034100000|2021-06-18 16:35:00|62642.5|62622.5|62635|62615|62644|62626.2|62627.1|62608.2|611
1624034400000|2021-06-18 16:40:00|62635.7|62615.7|62640.6|62625.6|62642.8|62625.8|62630.1|62612.2|640
1624034700000|2021-06-18 16:45:00|62640|62625|62638.4|62618.4|62653.3|62636|62633.2|62616.3|640
1624035000000|2021-06-18 16:50:00|62638.7|62618.7|62636.2|62616.2|62644.9|62627.7|62631.7|62613.7|557
1624035300000|2021-06-18 16:55:00|62636.1|62616.1|62630.8|62615.8|62644.4|62624.4|62629.4|62611.7|576
1624035600000|2021-06-18 17:00:00|62630.6|62615.6|62619.5|62599.5|62643|62625.5|62616.3|62599.5|650
1624035900000|2021-06-18 17:05:00|62620.7|62600.7|62606.9|62586.9|62628.4|62609.7|62604.7|62586.9|581
1624036200000|2021-06-18 17:10:00|62607.4|62587.4|62610.8|62590.8|62614.3|62596.6|62591.9|62574|617
1624036500000|2021-06-18 17:15:00|62609|62594|62605.4|62585.4|62621.9|62605|62604|62584.4|543
1624036800000|2021-06-18 17:20:00|62605.2|62585.2|62615.7|62595.7|62618.6|62598.6|62598.2|62579.7|551
1624037100000|2021-06-18 17:25:00|62615.5|62595.5|62631.4|62611.4|62631.4|62612.7|62610.3|62591.7|597
1624037400000|2021-06-18 17:30:00|62631.2|62611.2|62632.2|62612.2|62634|62616.8|62620.4|62602.7|604
1624037700000|2021-06-18 17:35:00|62631.9|62611.9|62616.4|62596.4|62633.7|62615.7|62609.4|62589.4|625
1624038000000|2021-06-18 17:40:00|62618.3|62598.3|62614.1|62594.1|62620.4|62600.4|62610.9|62591.6|543
1624038300000|2021-06-18 17:45:00|62612.8|62592.8|62611.1|62591.1|62615.2|62597.1|62602|62584.4|591
1624038600000|2021-06-18 17:50:00|62611.5|62591.5|62616.2|62596.2|62631|62613.2|62608.3|62590.2|585
1624038900000|2021-06-18 17:55:00|62616.3|62596.3|62616.6|62601.6|62625.7|62605.7|62604|62584|594
1624039200000|2021-06-18 18:00:00|62620.5|62600.5|62629.3|62609.3|62631.8|62611.9|62610.8|62591.8|637
1624039500000|2021-06-18 18:05:00|62629.2|62609.2|62620.2|62605.2|62634.8|62616.9|62613.9|62596.7|610
1624039800000|2021-06-18 18:10:00|62622.6|62602.6|62634.1|62614.1|62634.7|62615.4|62622.1|62602.5|544
1624040100000|2021-06-18 18:15:00|62634|62614|62649|62629|62649.3|62629.8|62631.8|62611.8|610
1624040400000|2021-06-18 18:20:00|62649.2|62629.2|62631.6|62611.6|62653.4|62634.4|62623.6|62603.6|628
1624040700000|2021-06-18 18:25:00|62631.7|62611.7|62644.2|62624.2|62655.2|62635.2|62631.2|62611.6|607
1624041000000|2021-06-18 18:30:00|62646|62626|62651.5|62631.5|62656.9|62639|62639.9|62619.9|541
1624041300000|2021-06-18 18:35:00|62651.3|62631.3|62649.3|62629.3|62654.7|62634.7|62643.1|62623.8|578
1624041600000|2021-06-18 18:40:00|62646.1|62631.1|62644.7|62624.7|62651|62634|62635.7|62615.7|566
1624041900000|2021-06-18 18:45:00|62645.7|62625.7|62627.8|62607.8|62646|62629.2|62623.2|62603.2|525
1624042200000|2021-06-18 18:50:00|62628|62608|62627.7|62607.7|62631.2|62613.8|62617.8|62599.8|556
1624042500000|2021-06-18 18:55:00|62627.9|62607.9|62649|62629|62649.9|62632.5|62619.5|62599.5|587
1624042800000|2021-06-18 19:00:00|62649.3|62629.3|62637.3|62622.3|62656.8|62636.8|62637.3|62619.6|641
1624043100000|2021-06-18 19:05:00|62638.3|62623.3|62640.6|62620.6|62646.8|62627.3|62634.2|62617.2|622
1624043400000|2021-06-18 19:10:00|62640|62620|62626|62606|62643.1|62625.2|62623.6|62605.8|568
1624043700000|2021-06-18 19:15:00|62626.6|62606.6|62623.9|62608.9|62635.3|62617.6|62615.3|62595.3|608
1624044000000|2021-06-18 19:20:00|62626.5|62606.5|62629.3|62609.3|62630.9|62612.2|62621.9|62601.9|403
1624044300000|2021-06-18 19:25:00|62629.2|62609.2|62627.8|62607.8|62635.5|62616.9|62622.8|62602.8|504
1624044600000|2021-06-18 19:30:00|62627.9|62607.9|62637.2|62617.2|62641.8|62623|62627.6|62607.6|484
1624044900000|2021-06-18 19:35:00|62636.9|62616.9|62649.2|62629.2|62650.9|62634.1|62636.9|62616.9|452
1624045200000|2021-06-18 19:40:00|62649.4|62629.4|62652.5|62632.5|62652.6|62634.8|62640.5|62622.1|473
1624045500000|2021-06-18 19:45:00|62652.3|62632.3|62659.5|62639.5|62659.7|62639.8|62641|62623.4|539
1624045800000|2021-06-18 19:50:00|62656.8|62636.8|62658.2|62638.2|62660.3|62642|62651.6|62632.6|560
1624046100000|2021-06-18 19:55:00|62657.3|62637.3|62668.5|62648.5|62674.8|62654.9|62648.8|62628.8|678
1624046400000|2021-06-18 20:00:00|62668.9|62648.9|62675.6|62655.6|62675.9|62655.9|62657.2|62637.2|631
1624046700000|2021-06-18 20:05:00|62674.9|62654.9|62676.8|62656.8|62682|62662|62672.1|62652.1|518
1624047000000|2021-06-18 20:10:00|62676.7|62656.7|62676.2|62656.2|62679.2|62659.2|62670.6|62650.6|390
1624047300000|2021-06-18 20:15:00|62676.5|62656.5|62683.3|62663.3|62684.7|62664.7|62672.6|62652.6|365
1624047600000|2021-06-18 20:20:00|62683.5|62663.5|62697.8|62677.8|62701.3|62681.3|62683|62663|321
1624047900000|2021-06-18 20:25:00|62697.5|62677.5|62693.6|62673.6|62704.4|62684.4|62693.2|62673.2|285
1624048200000|2021-06-18 20:30:00|62692.1|62672.1|62704.4|62684.4|62708.8|62688.8|62692.1|62672.1|410
1624048500000|2021-06-18 20:35:00|62704.3|62684.3|62723.9|62703.9|62724.6|62704.6|62701.9|62681.9|329
1624048800000|2021-06-18 20:40:00|62724.2|62704.2|62703.1|62683.1|62724.9|62704.9|62702.7|62682.7|342
1624049100000|2021-06-18 20:45:00|62703.6|62683.6|62717.5|62697.5|62721.7|62701.7|62699.8|62679.8|395
1624049400000|2021-06-18 20:50:00|62717.4|62697.4|62711.6|62691.6|62727.4|62707.4|62704|62684|463
1624049700000|2021-06-18 20:55:00|62710|62690|62689.4|62669.4|62734.4|62692.1|62685.8|62638.4|286
1624219200000|2021-06-20 20:00:00|62729.1|62699.1|62735|62705|62770.7|62705|62729.1|62663.7|3
1624219500000|2021-06-20 20:05:00|62760.4|62675.2|62760.4|62675.2|62760.4|62675.2|62760.4|62675.2|1
1624219800000|2021-06-20 20:10:00|62732.5|62702.5|62735.2|62705.2|62735.2|62705.2|62730.2|62700.2|4
1624220100000|2021-06-20 20:15:00|62768.7|62681.2|62764.3|62694|62771.4|62694|62759.5|62681|8
1624220400000|2021-06-20 20:20:00|62768.5|62681|62768.5|62681|62768.5|62681|62768.5|62681|1
1624220700000|2021-06-20 20:25:00|62764.1|62693.8|62732.3|62702.3|62764.4|62702.3|62732.3|62693.8|5
1624221000000|2021-06-20 20:30:00|62734.4|62704.4|62762.6|62673.3|62762.6|62704.4|62734.4|62673.3|2
1624221300000|2021-06-20 20:35:00|62734.6|62704.6|62734.4|62704.4|62734.6|62704.6|62734.4|62704.4|2
1624221600000|2021-06-20 20:40:00|62762.6|62673.3|62735|62705|62762.6|62705|62735|62673.3|2
1624221900000|2021-06-20 20:45:00|62731.3|62701.3|62734.5|62704.5|62734.5|62704.5|62731.3|62701.3|2
1624222200000|2021-06-20 20:50:00|62762.1|62655.1|62732.9|62702.9|62762.1|62702.9|62732.9|62655.1|2
1624222500000|2021-06-20 20:55:00|62732.7|62702.7|62735|62705|62735|62705|62731.3|62701.3|5
1624222800000|2021-06-20 21:00:00|62731.3|62701.3|62720.6|62690.6|62731.4|62701.4|62720.6|62690.6|5
1624223100000|2021-06-20 21:05:00|62730.8|62700.8|62717.3|62687.3|62731|62701|62715.9|62685.9|65
1624223400000|2021-06-20 21:10:00|62715.1|62685.1|62714.8|62684.8|62721.8|62691.8|62714.6|62684.6|32
1624223700000|2021-06-20 21:15:00|62714.7|62684.7|62722.3|62692.3|62722.5|62692.5|62714|62684|35
1624224000000|2021-06-20 21:20:00|62722.6|62692.6|62726.6|62696.6|62734.9|62704.9|62717.1|62687.1|59
1624224300000|2021-06-20 21:25:00|62723.3|62693.3|62714.6|62694.6|62727.6|62701.4|62712.5|62692.5|48
1624224600000|2021-06-20 21:30:00|62714|62694|62699.8|62679.8|62720.3|62694.3|62664.7|62572.7|173
1624224900000|2021-06-20 21:35:00|62698.9|62678.9|62692.9|62672.9|62730.2|62682.5|62686|62613.8|165
1624225200000|2021-06-20 21:40:00|62693|62673|62701.9|62681.9|62720|62686|62688.4|62616.2|199
1624225500000|2021-06-20 21:45:00|62702|62682|62698.9|62678.9|62710.4|62687.1|62693.5|62669.9|148
1624225800000|2021-06-20 21:50:00|62698.4|62678.4|62693.3|62673.3|62716.1|62678.9|62690|62656.2|65
1624226100000|2021-06-20 21:55:00|62692.5|62672.5|62690.3|62651.8|62718.5|62674.7|62668.7|62605.9|257
1624226400000|2021-06-20 22:00:00|62689.7|62652.4|62660.7|62640.7|62700|62664.7|62658.6|62626.7|506
1624226700000|2021-06-20 22:05:00|62660.3|62640.3|62650|62630|62663.1|62643.1|62636.2|62616.2|378
1624227000000|2021-06-20 22:10:00|62649.7|62629.7|62659.5|62639.5|62660|62640|62645.8|62625.8|315
1624227300000|2021-06-20 22:15:00|62659.4|62639.4|62648.1|62628.1|62660.8|62640.8|62643.9|62623.9|264
1624227600000|2021-06-20 22:20:00|62648.2|62628.2|62656.1|62636.1|62659.4|62639.4|62646.5|62626.5|271
1624227900000|2021-06-20 22:25:00|62655.6|62635.6|62671.6|62651.6|62671.6|62651.6|62655.6|62635.6|245
1624228200000|2021-06-20 22:30:00|62670.7|62650.7|62651.3|62631.3|62673.5|62653.5|62650|62630|365
1624228500000|2021-06-20 22:35:00|62652.2|62632.2|62656.9|62636.9|62663.4|62643.4|62647.8|62627.8|349
1624228800000|2021-06-20 22:40:00|62657|62637|62662.3|62642.3|62672.3|62652.3|62656.5|62636.5|345
1624229100000|2021-06-20 22:45:00|62662|62642|62658|62638|62664|62644|62655.4|62635.4|296
1624229400000|2021-06-20 22:50:00|62658.4|62638.4|62647.5|62627.5|62666.2|62646.2|62645.9|62625.9|296
1624229700000|2021-06-20 22:55:00|62647.3|62627.3|62646.1|62626.1|62651.2|62631.2|62644.2|62624.2|258
1624230000000|2021-06-20 23:00:00|62647.1|62627.1|62647.1|62627.1|62651.1|62631.1|62634.4|62614.4|361
1624230300000|2021-06-20 23:05:00|62647|62627|62654.7|62634.7|62655|62635|62643.9|62623.9|277
1624230600000|2021-06-20 23:10:00|62654.9|62634.9|62646.4|62626.4|62654.9|62634.9|62641.5|62621.5|261
1624230900000|2021-06-20 23:15:00|62646.5|62626.5|62643|62623|62650.4|62630.4|62633.7|62613.7|299
1624231200000|2021-06-20 23:20:00|62642.9|62622.9|62638.9|62618.9|62643.9|62623.9|62633|62615.4|280
1624231500000|2021-06-20 23:25:00|62638.8|62618.8|62636.3|62616.3|62641.9|62623.2|62629.2|62610.7|293
1624231800000|2021-06-20 23:30:00|62636.4|62616.4|62636.3|62616.3|62639.8|62619.8|62628.7|62608.7|268
1624232100000|2021-06-20 23:35:00|62636.4|62616.4|62647.3|62627.3|62650.4|62630.4|62633.7|62615.2|317
1624232400000|2021-06-20 23:40:00|62647.4|62627.4|62655.7|62635.7|62663|62643|62646.8|62626.8|334
1624232700000|2021-06-20 23:45:00|62655.6|62635.6|62655.6|62635.6|62661.5|62641.5|62651.9|62631.9|406
1624233000000|2021-06-20 23:50:00|62655.5|62635.5|62647.4|62627.4|62659.3|62639.3|62644.2|62624.2|313
1624233300000|2021-06-20 23:55:00|62647|62627|62655.7|62635.7|62658|62638|62639.6|62619.6|383
1624233600000|2021-06-21 00:00:00|62656.5|62636.5|62651|62631|62671.6|62651.6|62641.4|62621.4|617
1624233900000|2021-06-21 00:05:00|62651.2|62631.2|62636.1|62616.1|62652.6|62632.6|62635.3|62615.3|531
1624234200000|2021-06-21 00:10:00|62636.3|62616.3|62634.2|62614.2|62643.6|62623.6|62623.5|62603.5|514
1624234500000|2021-06-21 00:15:00|62634.3|62614.3|62643.1|62623.1|62644.2|62624.2|62626.5|62608.2|437
1624234800000|2021-06-21 00:20:00|62642.7|62622.7|62644.3|62624.3|62657.7|62637.7|62635.6|62615.6|499
1624235100000|2021-06-21 00:25:00|62644.2|62624.2|62644.8|62624.8|62650|62630|62640.3|62620.3|519
1624235400000|2021-06-21 00:30:00|62647|62627|62638.9|62618.9|62657.2|62637.2|62631.3|62611.3|575
1624235700000|2021-06-21 00:35:00|62638.7|62618.7|62637.3|62617.3|62644|62624|62628.9|62608.9|539
1624236000000|2021-06-21 00:40:00|62637.2|62617.2|62635.1|62615.1|62644.9|62624.9|62632.1|62612.1|594
1624236300000|2021-06-21 00:45:00|62635.4|62615.4|62640.8|62620.8|62642.6|62622.6|62630|62612.3|506
1624236600000|2021-06-21 00:50:00|62641|62621|62639.5|62619.5|62643.3|62623.3|62626.4|62606.4|584
1624236900000|2021-06-21 00:55:00|62641|62621|62644.7|62624.7|62652.4|62634.3|62634|62614|511
1624237200000|2021-06-21 01:00:00|62645.2|62625.2|62662.7|62642.7|62668.8|62648.8|62640.6|62620.6|599
1624237500000|2021-06-21 01:05:00|62660.5|62640.5|62682.1|62662.1|62693.1|62673.1|62657.7|62637.7|658
1624237800000|2021-06-21 01:10:00|62681.9|62661.9|62667.2|62647.2|62687|62667|62665.5|62645.5|589
1624238100000|2021-06-21 01:15:00|62666.9|62646.9|62663.4|62643.4|62671.2|62651.2|62656.9|62638.5|619
1624238400000|2021-06-21 01:20:00|62663.5|62643.5|62649.5|62629.5|62663.5|62643.5|62644.2|62625.5|640
1624238700000|2021-06-21 01:25:00|62649.9|62629.9|62660.8|62640.8|62661.8|62641.8|62637.3|62617.3|608
1624239000000|2021-06-21 01:30:00|62658.4|62638.4|62657.8|62637.8|62669.2|62649.3|62649.2|62630.9|647
1624239300000|2021-06-21 01:35:00|62657.5|62637.5|62645|62625|62659|62639|62644.5|62624.5|549
1624239600000|2021-06-21 01:40:00|62644.5|62624.5|62661.3|62641.3|62661.5|62641.5|62642.5|62622.5|633
1624239900000|2021-06-21 01:45:00|62661.6|62641.6|62650.8|62630.8|62666.8|62646.8|62647.7|62627.8|608
1624240200000|2021-06-21 01:50:00|62650.4|62630.4|62692.4|62672.4|62695.8|62675.8|62649.6|62629.6|553
1624240500000|2021-06-21 01:55:00|62692.3|62672.3|62704.6|62684.6|62705.5|62687.1|62684.9|62664.9|654
1624240800000|2021-06-21 02:00:00|62703.7|62688.7|62693.4|62673.4|62708.1|62688.7|62689.4|62671.6|665
1624241100000|2021-06-21 02:05:00|62693.2|62673.2|62661.7|62641.7|62693.8|62676.1|62660.8|62640.8|599
1624241400000|2021-06-21 02:10:00|62661.9|62641.9|62649.2|62629.2|62662|62642|62643.5|62623.6|666
1624241700000|2021-06-21 02:15:00|62647.1|62627.1|62663.2|62643.2|62663.7|62643.7|62637.8|62619.9|618
1624242000000|2021-06-21 02:20:00|62662.9|62642.9|62653.1|62633.1|62662.9|62642.9|62646.5|62626.5|602
1624242300000|2021-06-21 02:25:00|62652.8|62632.8|62664.2|62644.2|62664.4|62644.4|62650.2|62630.2|590
1624242600000|2021-06-21 02:30:00|62663.5|62643.5|62654.8|62634.8|62673.7|62653.7|62649.8|62629.8|568
1624242900000|2021-06-21 02:35:00|62654.9|62634.9|62674.4|62654.4|62674.9|62654.9|62652.5|62632.5|608
1624243200000|2021-06-21 02:40:00|62674.3|62654.3|62677|62657|62682.2|62662.2|62671.6|62652.2|573
1624243500000|2021-06-21 02:45:00|62676.9|62656.9|62686.1|62666.1|62688.7|62668.7|62674.6|62654.6|574
1624243800000|2021-06-21 02:50:00|62686|62666|62705.4|62685.4|62705.7|62685.7|62685.4|62665.4|545
1624244100000|2021-06-21 02:55:00|62705.3|62685.3|62680.6|62660.6|62713.1|62693.1|62680.3|62660.3|586
1624244400000|2021-06-21 03:00:00|62680.7|62660.7|62694.1|62674.1|62695.1|62675.1|62677.4|62659.1|561
1624244700000|2021-06-21 03:05:00|62694.2|62674.2|62692.1|62672.1|62705.7|62685.7|62684.1|62664.1|622
1624245000000|2021-06-21 03:10:00|62691.9|62671.9|62709.3|62689.3|62711|62691|62687.3|62667.3|657
1624245300000|2021-06-21 03:15:00|62709.4|62689.4|62721.2|62701.2|62728.7|62708.7|62707.5|62687.5|643
1624245600000|2021-06-21 03:20:00|62721.6|62701.6|62733.9|62713.9|62739.8|62719.8|62715|62695|615
1624245900000|2021-06-21 03:25:00|62736|62716|62716.8|62696.8|62740.5|62720.5|62716.8|62696.8|705
1624246200000|2021-06-21 03:30:00|62716.6|62696.6|62758|62738|62762.1|62742.8|62714.2|62694.2|706
1624246500000|2021-06-21 03:35:00|62757.2|62737.2|62752.9|62732.9|62759.6|62739.6|62745.4|62725.4|676
1624246800000|2021-06-21 03:40:00|62751.8|62731.8|62756.4|62736.4|62762.1|62742.1|62740.9|62720.9|655
1624247100000|2021-06-21 03:45:00|62756.6|62736.6|62762.7|62742.7|62776.3|62756.3|62755.4|62735.4|651
1624247400000|2021-06-21 03:50:00|62762.3|62742.3|62734.7|62714.7|62763.2|62743.2|62734.5|62714.5|609
1624247700000|2021-06-21 03:55:00|62735.1|62715.1|62731.3|62711.3|62736.1|62716.1|62723.1|62703.1|604
1624248000000|2021-06-21 04:00:00|62731.4|62711.4|62716.8|62696.8|62732.3|62712.3|62715.7|62695.7|558
1624248300000|2021-06-21 04:05:00|62718.8|62698.8|62712.6|62692.6|62719.7|62699.7|62708.2|62688.2|510
1624248600000|2021-06-21 04:10:00|62712.3|62692.3|62700.8|62680.8|62716.5|62696.5|62697.3|62677.3|495
1624248900000|2021-06-21 04:15:00|62700.7|62680.7|62704.8|62684.8|62709.2|62689.2|62700.7|62680.7|466
1624249200000|2021-06-21 04:20:00|62704.7|62684.7|62710|62690|62713.8|62693.8|62702.8|62682.8|454
1624249500000|2021-06-21 04:25:00|62710.3|62690.3|62715.8|62695.8|62719.1|62699.1|62707.3|62687.3|479
1624249800000|2021-06-21 04:30:00|62714.2|62694.2|62713.1|62693.1|62716.5|62696.5|62706.9|62686.9|430
1624250100000|2021-06-21 04:35:00|62713.2|62693.2|62747|62727|62752.4|62732.4|62713.2|62693.2|551
1624250400000|2021-06-21 04:40:00|62747.4|62727.4|62720.3|62700.3|62747.6|62727.6|62716|62696|535
1624250700000|2021-06-21 04:45:00|62723.4|62703.4|62714.7|62694.7|62724.9|62704.9|62713.3|62693.3|463
1624251000000|2021-06-21 04:50:00|62714.9|62694.9|62712.2|62692.2|62720.8|62700.8|62712.2|62692.2|464
1624251300000|2021-06-21 04:55:00|62708.3|62693.3|62678.3|62658.3|62715.2|62695.2|62675.5|62657.6|543
1624251600000|2021-06-21 05:00:00|62677.8|62657.8|62687.7|62667.7|62688.5|62668.5|62677.2|62657.8|463
1624251900000|2021-06-21 05:05:00|62687.8|62667.8|62696.7|62676.7|62700.7|62680.7|62685.4|62665.4|490
1624252200000|2021-06-21 05:10:00|62696.8|62676.8|62699.5|62679.5|62701.4|62683.1|62695|62675|399
1624252500000|2021-06-21 05:15:00|62699.7|62679.7|62720.5|62700.5|62730.9|62710.9|62698|62679|497
1624252800000|2021-06-21 05:20:00|62720.3|62700.3|62706.5|62686.5|62720.9|62700.9|62703.6|62683.6|460
1624253100000|2021-06-21 05:25:00|62706.6|62686.6|62691.7|62671.7|62712.1|62692.1|62691.7|62671.7|471
1624253400000|2021-06-21 05:30:00|62692.1|62672.1|62711.6|62691.6|62716|62696|62690.7|62671.8|662
1624253700000|2021-06-21 05:35:00|62712.2|62692.2|62696|62676|62713.2|62693.2|62682.8|62662.8|561
1624254000000|2021-06-21 05:40:00|62695.8|62675.8|62691.9|62671.9|62696.5|62676.5|62681.7|62664.6|502
1624254300000|2021-06-21 05:45:00|62691.8|62671.8|62674.2|62654.2|62702|62682|62658.2|62638.2|580
1624254600000|2021-06-21 05:50:00|62674.1|62654.1|62677.5|62657.5|62677.9|62657.9|62665.9|62645.9|536
1624254900000|2021-06-21 05:55:00|62677.4|62657.4|62666.6|62646.6|62681.6|62661.6|62666.2|62646.2|586
1624255200000|2021-06-21 06:00:00|62666.8|62646.8|62667.2|62647.2|62679.1|62662.5|62656.4|62639|714
1624255500000|2021-06-21 06:05:00|62666.7|62646.7|62650.7|62630.7|62668|62648|62638.7|62619.4|679
1624255800000|2021-06-21 06:10:00|62651.2|62631.2|62637.9|62617.9|62651.2|62631.2|62628.4|62608.4|678
1624256100000|2021-06-21 06:15:00|62635.3|62615.3|62634.3|62614.3|62652.2|62633.5|62625.9|62605.9|617
1624256400000|2021-06-21 06:20:00|62634.7|62614.7|62619.9|62599.9|62648.8|62630.3|62613.5|62594.3|646
1624256700000|2021-06-21 06:25:00|62618|62603|62627.6|62607.6|62636.4|62618|62612.5|62593.9|672
1624257000000|2021-06-21 06:30:00|62627.7|62607.7|62611.8|62596.8|62630.7|62615.2|62596.8|62579.1|660
1624257300000|2021-06-21 06:35:00|62611.7|62596.7|62621.1|62606.1|62626.9|62611|62595.8|62580.8|640
1624257600000|2021-06-21 06:40:00|62621.4|62606.4|62614|62599|62630.2|62615.2|62610.4|62595.4|647
1624257900000|2021-06-21 06:45:00|62614.5|62599.5|62613.9|62598.9|62621.3|62606.2|62597.2|62582.2|622
1624258200000|2021-06-21 06:50:00|62613.7|62598.7|62586.3|62571.3|62623.9|62606.6|62581.6|62561.6|652
1624258500000|2021-06-21 06:55:00|62587.2|62572.2|62628.2|62608.2|62633.3|62616.5|62576.9|62559.6|740
1624258800000|2021-06-21 07:00:00|62629.1|62609.1|62646.7|62626.7|62649.2|62634|62618.7|62600.7|725
1624259100000|2021-06-21 07:05:00|62646.6|62626.6|62679|62664|62689.1|62670.8|62633.4|62618|722
1624259400000|2021-06-21 07:10:00|62680.1|62665.1|62698.7|62678.7|62708.9|62690|62679.5|62661.2|700
1624259700000|2021-06-21 07:15:00|62698.6|62678.6|62728.8|62713.8|62736.5|62719|62694.4|62676.7|739
1624260000000|2021-06-21 07:20:00|62729.1|62714.1|62731.3|62711.3|62754.6|62738.8|62728|62710.9|714
1624260300000|2021-06-21 07:25:00|62731.6|62711.6|62699.7|62684.7|62736.6|62719.3|62697.7|62682.7|681
1624260600000|2021-06-21 07:30:00|62700.1|62685.1|62648.9|62633.9|62707.3|62692.3|62648.9|62633.3|677
1624260900000|2021-06-21 07:35:00|62651.1|62631.1|62644.2|62629.2|62662.4|62643.2|62633.9|62618.1|736
1624261200000|2021-06-21 07:40:00|62644|62629|62625.8|62605.8|62648.2|62633.2|62618.4|62601.6|736
1624261500000|2021-06-21 07:45:00|62625.9|62605.9|62603.3|62588.3|62638.1|62620.9|62581.2|62561.2|769
1624261800000|2021-06-21 07:50:00|62602.9|62587.9|62592.7|62577.7|62614.2|62597|62587.1|62571.8|722
1624262100000|2021-06-21 07:55:00|62592.5|62577.5|62593.6|62578.6|62597.5|62582.5|62577.9|62561.7|714
1624262400000|2021-06-21 08:00:00|62593.9|62578.9|62589.4|62574.4|62609.5|62593|62576.7|62561.5|692
1624262700000|2021-06-21 08:05:00|62589.6|62574.6|62550.5|62535.5|62590.1|62575.1|62550.5|62535|716
1624263000000|2021-06-21 08:10:00|62554.4|62534.4|62561.4|62546.4|62575.4|62560.4|62544.4|62527.4|693
1624263300000|2021-06-21 08:15:00|62561.8|62546.8|62563.6|62548.6|62579.3|62564.2|62559.8|62542.7|663
1624263600000|2021-06-21 08:20:00|62563.4|62548.4|62577.1|62562.1|62583.3|62566.1|62562.3|62547.3|625
1624263900000|2021-06-21 08:25:00|62577.4|62562.4|62573|62558|62583.7|62567.5|62568.5|62553.5|642
1624264200000|2021-06-21 08:30:00|62572.3|62557.3|62562.9|62542.9|62573.7|62558.7|62541.6|62523.6|664
1624264500000|2021-06-21 08:35:00|62562.8|62542.8|62559.5|62544.5|62571|62555.6|62540.5|62524.4|677
1624264800000|2021-06-21 08:40:00|62559.4|62544.4|62553.1|62538.1|62570.6|62555.1|62541.2|62526.2|638
1624265100000|2021-06-21 08:45:00|62552.6|62537.6|62544.3|62529.3|62562.1|62545.9|62541|62526|629
1624265400000|2021-06-21 08:50:00|62544.4|62529.4|62546.7|62531.7|62564.8|62547.3|62538|62523|667
1624265700000|2021-06-21 08:55:00|62547.2|62532.2|62534.6|62519.6|62552.7|62536.1|62530.3|62512.9|676
1624266000000|2021-06-21 09:00:00|62534.5|62519.5|62541.6|62526.6|62546.8|62530.6|62524.7|62507.7|685
1624266300000|2021-06-21 09:05:00|62541.8|62526.8|62539.2|62524.2|62544.5|62527.1|62525.8|62508.5|601
1624266600000|2021-06-21 09:10:00|62538.7|62523.7|62549|62534|62562.9|62545.1|62534.4|62519.4|644
1624266900000|2021-06-21 09:15:00|62549.4|62534.4|62562.9|62547.9|62564.7|62547.9|62546|62531|607
1624267200000|2021-06-21 09:20:00|62562.7|62547.7|62541.6|62526.6|62569.2|62553.3|62539.4|62523.4|646
1624267500000|2021-06-21 09:25:00|62542.1|62527.1|62531.3|62516.3|62552.1|62534.5|62530|62512.8|683
1624267800000|2021-06-21 09:30:00|62532.3|62517.3|62524.4|62509.4|62533.8|62518.4|62522.2|62507.2|644
1624268100000|2021-06-21 09:35:00|62523.9|62508.9|62537.7|62517.7|62537.8|62520.2|62508.7|62493.7|652
1624268400000|2021-06-21 09:40:00|62535.1|62520.1|62524.7|62509.7|62535.7|62520.7|62514.3|62497|597
1624268700000|2021-06-21 09:45:00|62524|62509|62529|62514|62532|62514.9|62514.6|62497.1|561
1624269000000|2021-06-21 09:50:00|62531.7|62511.7|62521.3|62506.3|62531.7|62514|62509.9|62492|659
1624269300000|2021-06-21 09:55:00|62521.2|62506.2|62510|62495|62525|62510|62508.6|62493.6|601
1624269600000|2021-06-21 10:00:00|62509.4|62494.4|62514.1|62499.1|62514.4|62499.4|62500|62485|617
1624269900000|2021-06-21 10:05:00|62514|62499|62513.7|62498.7|62519.6|62504.6|62508|62493|595
1624270200000|2021-06-21 10:10:00|62514.1|62499.1|62510.2|62495.2|62517.3|62502.3|62508.1|62493.1|571
1624270500000|2021-06-21 10:15:00|62510|62495|62515|62500|62522.9|62507.9|62505.5|62490.5|589
1624270800000|2021-06-21 10:20:00|62515.2|62500.2|62529.6|62514.6|62530.9|62515.5|62512|62497|560
1624271100000|2021-06-21 10:25:00|62529.7|62514.7|62526.3|62511.3|62535.5|62520.5|62516.9|62501.9|643
1624271400000|2021-06-21 10:30:00|62527.1|62512.1|62525.7|62510.7|62547|62530.8|62518.3|62501.5|605
1624271700000|2021-06-21 10:35:00|62524|62509|62532.7|62517.7|62545.7|62530.7|62524|62509|614
1624272000000|2021-06-21 10:40:00|62532.6|62517.6|62527.8|62512.8|62537.3|62522.3|62513.9|62498.9|584
1624272300000|2021-06-21 10:45:00|62529|62514|62519.7|62504.7|62529.5|62514.5|62507.4|62492.4|580
1624272600000|2021-06-21 10:50:00|62520|62505|62509.4|62494.4|62522.5|62507.3|62506.7|62491.7|534
1624272900000|2021-06-21 10:55:00|62508.9|62493.9|62523.3|62508.3|62524.7|62509.7|62503.9|62488.9|590
1624273200000|2021-06-21 11:00:00|62523.8|62508.8|62520.9|62505.9|62540.3|62525.3|62518.8|62503.8|617
1624273500000|2021-06-21 11:05:00|62520.5|62505.5|62530.7|62515.7|62545.2|62529.3|62517.7|62502.7|601
1624273800000|2021-06-21 11:10:00|62531|62516|62517.5|62502.5|62534.5|62519.5|62515.6|62500.6|594
1624274100000|2021-06-21 11:15:00|62517.3|62502.3|62541.5|62526.5|62548.7|62533.7|62514.5|62499.5|606
1624274400000|2021-06-21 11:20:00|62541.2|62526.2|62514.8|62499.8|62548.4|62533.4|62514.5|62499.5|626
1624274700000|2021-06-21 11:25:00|62515|62500|62530.6|62515.6|62531.5|62515.6|62514.3|62499.3|592
1624275000000|2021-06-21 11:30:00|62531.8|62516.8|62541.2|62526.2|62543.5|62527.1|62519.4|62504.4|597
1624275300000|2021-06-21 11:35:00|62540.9|62525.9|62556|62541|62556.2|62541.2|62535|62520|585
1624275600000|2021-06-21 11:40:00|62557.6|62542.6|62564.4|62549.4|62571.1|62556.1|62553.1|62538.1|594
1624275900000|2021-06-21 11:45:00|62565.1|62550.1|62569.5|62554.5|62575.9|62560.9|62556.1|62540|589
1624276200000|2021-06-21 11:50:00|62568.4|62553.4|62550.6|62535.6|62578.2|62563.2|62549.9|62534.9|623
1624276500000|2021-06-21 11:55:00|62551.1|62536.1|62525.4|62510.4|62557.9|62542.9|62524|62509|719
1624276800000|2021-06-21 12:00:00|62523.9|62508.9|62554|62539|62558.3|62543.1|62523.4|62508.4|623
1624277100000|2021-06-21 12:05:00|62554.2|62539.2|62559.8|62544.8|62566|62551|62546.6|62531.6|616
1624277400000|2021-06-21 12:10:00|62559.9|62544.9|62547.8|62532.8|62565.8|62550.8|62545.5|62529.1|671
1624277700000|2021-06-21 12:15:00|62547.7|62532.7|62563.5|62548.5|62564.9|62549.7|62547.4|62532.4|616
1624278000000|2021-06-21 12:20:00|62563.4|62548.4|62570.4|62555.4|62573.8|62558.8|62546.6|62531.6|730
1624278300000|2021-06-21 12:25:00|62570.3|62555.3|62568.5|62553.5|62578.8|62562.2|62563.3|62548.3|645
1624278600000|2021-06-21 12:30:00|62569|62554|62566.8|62551.8|62571.3|62556.3|62559.8|62544.8|633
1624278900000|2021-06-21 12:35:00|62566.9|62551.9|62555|62540|62574|62559|62553.1|62538.1|653
1624279200000|2021-06-21 12:40:00|62555.2|62540.2|62562.7|62547.7|62574.7|62558.2|62553.5|62538.5|652
1624279500000|2021-06-21 12:45:00|62564.1|62549.1|62565.9|62550.9|62572.6|62555.7|62548|62533|711
1624279800000|2021-06-21 12:50:00|62566.5|62551.5|62543.2|62528.2|62567.3|62552.3|62540.7|62525.7|655
1624280100000|2021-06-21 12:55:00|62542.4|62527.4|62538.1|62523.1|62548.3|62533.3|62534.3|62519.3|648
1624280400000|2021-06-21 13:00:00|62537.7|62522.7|62545.2|62530.2|62547.4|62532.4|62532.7|62517.7|667
1624280700000|2021-06-21 13:05:00|62545.1|62530.1|62546.1|62531.1|62549.5|62534.5|62537.7|62522.7|631
1624281000000|2021-06-21 13:10:00|62546.7|62531.7|62547.6|62532.6|62548.6|62533.6|62533.9|62518.9|593
1624281300000|2021-06-21 13:15:00|62547.4|62532.4|62503.7|62483.7|62553.6|62538.6|62500.8|62483.7|646
1624281600000|2021-06-21 13:20:00|62503.9|62483.9|62472.4|62457.4|62505.3|62487.1|62469.7|62454.7|716
1624281900000|2021-06-21 13:25:00|62472.5|62457.5|62488.4|62473.4|62489.7|62474.7|62469.7|62454.7|651
1624282200000|2021-06-21 13:30:00|62488.5|62473.5|62506.4|62491.4|62513.9|62498.9|62477|62462|756
1624282500000|2021-06-21 13:35:00|62507.1|62492.1|62462.9|62447.9|62508.8|62493.8|62458.8|62441.7|737
1624282800000|2021-06-21 13:40:00|62462.5|62447.5|62480.1|62465.1|62501.3|62486.3|62462.5|62447.5|741
1624283100000|2021-06-21 13:45:00|62481.4|62466.4|62499.1|62484.1|62501|62486|62479.2|62464.2|789
1624283400000|2021-06-21 13:50:00|62500.5|62485.5|62466|62451|62506.1|62491.1|62465.3|62449.5|967
1624283700000|2021-06-21 13:55:00|62464.8|62449.8|62438.8|62423.8|62464.8|62449.8|62435.2|62420.2|1003
1624284000000|2021-06-21 14:00:00|62437.1|62422.1|62406.8|62391.8|62451|62434.2|62404.6|62388.7|957
1624284300000|2021-06-21 14:05:00|62406.9|62391.9|62405.4|62390.4|62421.4|62406.4|62397.3|62382.3|973
1624284600000|2021-06-21 14:10:00|62406|62391|62406.2|62391.2|62429.6|62414.6|62397.1|62382.1|962
1624284900000|2021-06-21 14:15:00|62405.8|62390.8|62419.7|62404.7|62422.8|62407.8|62403.4|62388.4|946
1624285200000|2021-06-21 14:20:00|62419.8|62404.8|62426.6|62411.6|62428.8|62413.8|62392.9|62375.4|936
1624285500000|2021-06-21 14:25:00|62426.2|62411.2|62409.4|62394.4|62430.8|62414.2|62406.4|62389.1|949
1624285800000|2021-06-21 14:30:00|62408.9|62393.9|62428.5|62413.5|62439.2|62424.2|62402.8|62387.8|966
1624286100000|2021-06-21 14:35:00|62428.2|62413.2|62414.4|62399.4|62440.1|62425.1|62403.3|62388.3|931
1624286400000|2021-06-21 14:40:00|62412.6|62397.6|62395.8|62380.8|62421.4|62404.7|62393.8|62378.1|918
1624286700000|2021-06-21 14:45:00|62395.4|62380.4|62412.1|62397.1|62424.9|62407.8|62391.8|62374.1|872
1624287000000|2021-06-21 14:50:00|62412.3|62397.3|62408.7|62393.7|62420.7|62403|62388.6|62371.9|945
1624287300000|2021-06-21 14:55:00|62408.9|62393.9|62442.3|62427.3|62444.9|62429.9|62408.3|62391.1|1001
1624287600000|2021-06-21 15:00:00|62442|62427|62434.9|62419.9|62452.1|62437.1|62434|62417.1|966
1624287900000|2021-06-21 15:05:00|62434.8|62419.8|62423.3|62408.3|62440.4|62425.3|62415.5|62397.9|806
1624288200000|2021-06-21 15:10:00|62422.4|62407.4|62425.6|62410.6|62427.8|62411.1|62411.9|62395.2|776
1624288500000|2021-06-21 15:15:00|62425.4|62410.4|62423.2|62408.2|62428.4|62412.4|62408|62392|741
1624288800000|2021-06-21 15:20:00|62423.7|62408.7|62431.2|62416.2|62432.6|62417.6|62412|62395.7|717
1624289100000|2021-06-21 15:25:00|62431.4|62416.4|62438.8|62423.8|62445.6|62430.6|62424.1|62409.1|828
1624289400000|2021-06-21 15:30:00|62438.4|62423.4|62469.9|62454.9|62480.2|62462.5|62437.1|62422.1|947
1624289700000|2021-06-21 15:35:00|62469.2|62454.2|62460.4|62445.4|62476.5|62459.9|62455.7|62439.4|835
1624290000000|2021-06-21 15:40:00|62461.1|62446.1|62446.8|62431.8|62463.7|62448.1|62441.1|62424.8|828
1624290300000|2021-06-21 15:45:00|62446.2|62431.2|62439.9|62419.9|62453.3|62437.2|62436.8|62419.3|817
1624290600000|2021-06-21 15:50:00|62439.1|62419.1|62449.4|62429.4|62451|62434.8|62434.9|62417.4|826
1624290900000|2021-06-21 15:55:00|62449.7|62429.7|62452.5|62437.5|62453.8|62438.8|62436.9|62418|708
1624291200000|2021-06-21 16:00:00|62451.7|62436.7|62446.3|62431.3|62454.1|62437.2|62438.5|62420.1|773
1624291500000|2021-06-21 16:05:00|62446.4|62431.4|62426.1|62411.1|62449.4|62432.4|62424.3|62409.3|724
1624291800000|2021-06-21 16:10:00|62426|62411|62443.4|62423.4|62443.8|62425.1|62420.5|62405.5|692
1624292100000|2021-06-21 16:15:00|62443.3|62423.3|62457.5|62437.5|62461.6|62441.6|62430.8|62415.4|759
1624292400000|2021-06-21 16:20:00|62457.7|62437.7|62447.5|62432.5|62460|62445|62444.4|62427.7|659
1624292700000|2021-06-21 16:25:00|62448.2|62433.2|62436.7|62421.7|62449.2|62433.8|62435.5|62420.5|583
1624293000000|2021-06-21 16:30:00|62436.3|62421.3|62420.4|62405.4|62436.9|62421.9|62419.2|62402.1|656
1624293300000|2021-06-21 16:35:00|62420.2|62405.2|62400.6|62385.6|62423.3|62405.8|62397.8|62382.8|574
1624293600000|2021-06-21 16:40:00|62400.7|62385.7|62391.1|62376.1|62401|62386|62385|62367.5|707
1624293900000|2021-06-21 16:45:00|62391.4|62376.4|62400.2|62385.2|62403.4|62387.1|62386.3|62368.8|669
1624294200000|2021-06-21 16:50:00|62400.1|62385.1|62400.8|62385.8|62406.1|62388.2|62391.7|62374.6|707
1624294500000|2021-06-21 16:55:00|62400.3|62385.3|62400.5|62380.5|62403.4|62386.3|62387.4|62369.5|688
1624294800000|2021-06-21 17:00:00|62400.1|62380.1|62397.6|62382.6|62405.2|62388.5|62386.5|62371.5|704
1624295100000|2021-06-21 17:05:00|62397.7|62382.7|62400.8|62385.8|62411.4|62394.4|62397.6|62381|605
1624295400000|2021-06-21 17:10:00|62400.6|62385.6|62399.5|62384.5|62408.3|62392.4|62395.9|62378.7|662
1624295700000|2021-06-21 17:15:00|62400.6|62385.6|62401.6|62386.6|62407.3|62392.3|62393.4|62378.4|586
1624296000000|2021-06-21 17:20:00|62402.1|62387.1|62394.2|62379.2|62402.3|62387.3|62390.4|62373.5|584
1624296300000|2021-06-21 17:25:00|62394.3|62379.3|62404.9|62389.9|62408.6|62391.4|62391.6|62375.9|627
1624296600000|2021-06-21 17:30:00|62405|62390|62416.5|62401.5|62418|62401.9|62400.3|62382.4|621
1624296900000|2021-06-21 17:35:00|62416.7|62401.7|62416.2|62401.2|62420.9|62404.6|62411|62393.9|628
1624297200000|2021-06-21 17:40:00|62416.1|62401.1|62414|62399|62418.9|62402.8|62405.4|62390.1|792
1624297500000|2021-06-21 17:45:00|62413.9|62398.9|62413|62398|62423.9|62406.1|62407.4|62390.9|658
1624297800000|2021-06-21 17:50:00|62412.9|62397.9|62419.9|62404.9|62426.8|62409.2|62409.6|62392.6|608
1624298100000|2021-06-21 17:55:00|62420|62405|62424.5|62409.5|62424.7|62409.7|62412.8|62397.8|595
1624298400000|2021-06-21 18:00:00|62425.6|62410.6|62432.6|62417.6|62433.4|62418.4|62422.6|62407|674
1624298700000|2021-06-21 18:05:00|62433|62418|62435|62420|62448|62430.7|62428.4|62411.6|631
1624299000000|2021-06-21 18:10:00|62434.8|62419.8|62427.1|62412.1|62437.7|62422.7|62424.1|62408|590
1624299300000|2021-06-21 18:15:00|62427.3|62412.3|62416.1|62401.1|62427.8|62412.8|62412.8|62395.7|569
1624299600000|2021-06-21 18:20:00|62418.2|62403.2|62431.4|62416.4|62433.7|62418.7|62415.9|62400.9|630
1624299900000|2021-06-21 18:25:00|62431.2|62416.2|62422.8|62407.8|62431.7|62416.7|62417.8|62400.7|641
1624300200000|2021-06-21 18:30:00|62422.7|62407.7|62422.6|62402.6|62430.9|62413.8|62419.5|62401.7|636
1624300500000|2021-06-21 18:35:00|62422.5|62402.5|62429.4|62409.4|62430.7|62413.3|62415.4|62398|654
1624300800000|2021-06-21 18:40:00|62429.6|62409.6|62425.8|62410.8|62431.5|62414.6|62419.9|62402.5|645
1624301100000|2021-06-21 18:45:00|62425.9|62410.9|62428.2|62413.2|62434|62417.5|62422.8|62406.8|487
1624301400000|2021-06-21 18:50:00|62428.5|62413.5|62415|62400|62428.5|62413.5|62413.7|62396.5|439
1624301700000|2021-06-21 18:55:00|62415.3|62400.3|62457.6|62437.6|62457.6|62437.6|62415.1|62397.4|682
1624302000000|2021-06-21 19:00:00|62457.8|62437.8|62420.3|62405.3|62457.8|62437.8|62416.1|62399|689
1624302300000|2021-06-21 19:05:00|62420.4|62405.4|62414.8|62399.8|62423.5|62406|62411.3|62396.2|559
1624302600000|2021-06-21 19:10:00|62415|62400|62414.9|62399.9|62417.7|62400.5|62406.3|62391.2|491
1624302900000|2021-06-21 19:15:00|62415.1|62400.1|62404|62389|62417.3|62400.4|62395.6|62378.1|606
1624303200000|2021-06-21 19:20:00|62403.9|62388.9|62417.3|62397.3|62417.8|62401.6|62400.7|62383|522
1624303500000|2021-06-21 19:25:00|62417.4|62397.4|62409.1|62394.1|62418.4|62402.1|62405.7|62389.1|535
1624303800000|2021-06-21 19:30:00|62408.1|62393.1|62406.9|62391.9|62419.8|62402.3|62403.1|62387.4|592
1624304100000|2021-06-21 19:35:00|62407|62392|62410.4|62395.4|62416.3|62401.3|62406.1|62386.8|421
1624304400000|2021-06-21 19:40:00|62411.9|62396.9|62417.9|62402.9|62420.3|62403.1|62408.8|62391.7|472
1624304700000|2021-06-21 19:45:00|62417.5|62402.5|62413.2|62398.2|62422|62404.5|62408.7|62391|534
1624305000000|2021-06-21 19:50:00|62413.1|62398.1|62406.4|62391.4|62417.8|62400.3|62404.8|62387.3|596
1624305300000|2021-06-21 19:55:00|62405|62390|62401.2|62386.2|62413|62397.8|62397|62380.9|718
1624305600000|2021-06-21 20:00:00|62401.4|62386.4|62412.9|62392.9|62414.8|62395.9|62401|62383.6|655
1624305900000|2021-06-21 20:05:00|62412.4|62392.4|62405.8|62385.8|62412.4|62392.4|62393.1|62373.1|522
1624306200000|2021-06-21 20:10:00|62406.5|62386.5|62407.5|62387.5|62409.6|62389.6|62402.7|62382.7|385
1624306500000|2021-06-21 20:15:00|62407.8|62387.8|62409.1|62389.1|62409.3|62392.3|62402.7|62382.7|269
1624306800000|2021-06-21 20:20:00|62409.3|62389.3|62411.9|62391.9|62412.5|62392.5|62408.5|62388.5|187
1624307100000|2021-06-21 20:25:00|62411.8|62391.8|62416.7|62396.7|62419.2|62399.2|62409.3|62390.6|272
1624307400000|2021-06-21 20:30:00|62416.5|62396.5|62414.3|62394.3|62417.6|62397.6|62407.6|62387.6|362
1624307700000|2021-06-21 20:35:00|62414.4|62394.4|62408.5|62388.5|62414.8|62394.8|62408.4|62388.4|289
1624308000000|2021-06-21 20:40:00|62408.7|62388.7|62400.3|62380.3|62408.7|62388.7|62398.8|62378.8|343
1624308300000|2021-06-21 20:45:00|62400.2|62380.2|62400.9|62380.9|62405.4|62385.4|62398.9|62378.9|296
1624308600000|2021-06-21 20:50:00|62401.1|62381.1|62402.5|62382.5|62405|62385|62398.9|62378.9|414
1624308900000|2021-06-21 20:55:00|62402.6|62382.6|62412.4|62374.2|62413.5|62386.8|62399.1|62373.2|352
1624309200000|2021-06-21 21:00:00|62410.1|62375.7|62406.2|62382.9|62410.4|62382.9|62406.2|62375.2|25
1624309500000|2021-06-21 21:05:00|62414.2|62371.6|62408.2|62362.8|62417.3|62385.7|62404.4|62351.5|62
1624309800000|2021-06-21 21:10:00|62409.3|62362.1|62404.4|62353.6|62417.5|62387.3|62404.4|62319.8|68
1624310100000|2021-06-21 21:15:00|62411.5|62362.9|62409.8|62363.4|62420.3|62389.3|62396.9|62354.7|134
1624310400000|2021-06-21 21:20:00|62408.7|62364|62411.5|62383.4|62422.8|62383.5|62399.7|62361|79
1624310700000|2021-06-21 21:25:00|62403.1|62383.1|62415.8|62375.5|62427.2|62388.5|62393.5|62362.5|110
1624311000000|2021-06-21 21:30:00|62414.4|62376.2|62411|62381.5|62424.3|62388.1|62400.9|62369.6|139
1624311300000|2021-06-21 21:35:00|62410.6|62380.3|62408.2|62371.5|62417|62389|62402.3|62370.7|179
1624311600000|2021-06-21 21:40:00|62407.7|62377.1|62409.3|62376.2|62414.2|62387.3|62402.3|62369.4|147
1624311900000|2021-06-21 21:45:00|62407.8|62387.8|62406.1|62374.5|62413.8|62387.8|62402.3|62365|159
1624312200000|2021-06-21 21:50:00|62405.3|62372.4|62399.9|62378.8|62413.8|62387|62399.9|62369.8|169
1624312500000|2021-06-21 21:55:00|62402.9|62382.9|62400.8|62369.9|62415|62385.8|62395.9|62368.3|157
1624312800000|2021-06-21 22:00:00|62403.8|62368.7|62394.9|62374.9|62407.3|62382.7|62393.4|62362.6|384
1624313100000|2021-06-21 22:05:00|62395.1|62375.1|62404.6|62384.6|62405.6|62385.6|62393.2|62373.2|260
1624313400000|2021-06-21 22:10:00|62404.2|62384.2|62398.7|62378.7|62405.1|62385.1|62397.1|62377.1|312
1624313700000|2021-06-21 22:15:00|62398.6|62378.6|62405.8|62385.8|62407.5|62387.5|62397.8|62377.8|198
1624314000000|2021-06-21 22:20:00|62405.9|62385.9|62401.9|62381.9|62408|62388|62398.7|62378.7|254
1624314300000|2021-06-21 22:25:00|62402.1|62382.1|62404.1|62384.1|62406.6|62386.6|62401.6|62381.6|205
1624314600000|2021-06-21 22:30:00|62404|62384|62413.8|62393.8|62415.3|62395.3|62399.2|62379.2|289
1624314900000|2021-06-21 22:35:00|62413.4|62393.4|62423.6|62403.6|62423.8|62403.8|62410.8|62390.8|339
1624315200000|2021-06-21 22:40:00|62423.7|62403.7|62425.7|62405.7|62429.5|62409.5|62423|62403|350
1624315500000|2021-06-21 22:45:00|62425.9|62405.9|62425.8|62405.8|62426.1|62406.1|62419.6|62399.6|332
1624315800000|2021-06-21 22:50:00|62425.9|62405.9|62425.5|62405.5|62427.8|62407.8|62423.3|62403.3|215
1624316100000|2021-06-21 22:55:00|62425.6|62405.6|62428.1|62408.1|62429.1|62409.1|62424.7|62404.7|289
1624316400000|2021-06-21 23:00:00|62425.7|62405.7|62438.7|62418.7|62438.7|62418.7|62424.9|62404.9|430
1624316700000|2021-06-21 23:05:00|62438.5|62418.5|62440.7|62420.7|62443|62423|62434.9|62414.9|419
1624317000000|2021-06-21 23:10:00|62440.8|62420.8|62444|62424|62444.6|62424.6|62438.3|62418.3|385
1624317300000|2021-06-21 23:15:00|62444.1|62424.1|62441.8|62421.8|62446.4|62426.4|62436.1|62416.1|344
1624317600000|2021-06-21 23:20:00|62442.2|62422.2|62435.5|62415.5|62443.9|62423.9|62433.1|62414.3|357
1624317900000|2021-06-21 23:25:00|62435.4|62415.4|62418.5|62398.5|62435.7|62415.7|62417.8|62397.8|240
1624318200000|2021-06-21 23:30:00|62418|62398|62414.4|62394.4|62421.2|62401.2|62412.5|62392.5|407
1624318500000|2021-06-21 23:35:00|62414.5|62394.5|62410.1|62390.1|62414.6|62395|62405.1|62385.4|344
1624318800000|2021-06-21 23:40:00|62410.2|62390.2|62413.2|62393.2|62414.1|62394.1|62407|62388|242
1624319100000|2021-06-21 23:45:00|62413.1|62393.1|62431.4|62411.4|62432.2|62412.2|62413|62393|332
1624319400000|2021-06-21 23:50:00|62431.2|62411.2|62436.3|62416.3|62436.3|62416.3|62425|62407|337
1624319700000|2021-06-21 23:55:00|62436.6|62416.6|62437.1|62417.1|62441.9|62421.9|62432.5|62412.5|337
1624320000000|2021-06-22 00:00:00|62435.8|62415.8|62446.9|62426.9|62449.4|62429.4|62433.8|62415.4|561
1624320300000|2021-06-22 00:05:00|62446.8|62426.8|62441.7|62421.7|62450.5|62430.5|62435.7|62415.7|440
1624320600000|2021-06-22 00:10:00|62440.3|62420.3|62454.1|62434.1|62459.8|62439.8|62437.8|62417.8|437
1624320900000|2021-06-22 00:15:00|62454.2|62434.2|62433.4|62413.4|62454.2|62434.2|62432.8|62412.8|476
1624321200000|2021-06-22 00:20:00|62433.5|62413.5|62437.3|62417.3|62441.6|62423.2|62424.6|62405.1|456
1624321500000|2021-06-22 00:25:00|62437.2|62417.2|62443|62423|62443.2|62423.2|62432.9|62414.2|472
1624321800000|2021-06-22 00:30:00|62443.1|62423.1|62443.8|62423.8|62453.7|62433.7|62441.5|62421.5|442
1624322100000|2021-06-22 00:35:00|62443.9|62423.9|62443.7|62423.7|62445.2|62426.9|62438.1|62418.1|296
1624322400000|2021-06-22 00:40:00|62444.1|62424.1|62459.3|62439.3|62461.4|62442.1|62443.3|62423.3|453
1624322700000|2021-06-22 00:45:00|62459.2|62439.2|62467.8|62447.8|62468.4|62449.2|62452|62432|581
1624323000000|2021-06-22 00:50:00|62468|62448|62468.4|62448.4|62468.6|62449|62455.7|62435.7|568
1624323300000|2021-06-22 00:55:00|62471.2|62451.2|62457.8|62437.8|62474.6|62454.6|62455|62435|589
1624323600000|2021-06-22 01:00:00|62458.1|62438.1|62483.6|62463.6|62486.8|62468|62453.9|62433.9|744
1624323900000|2021-06-22 01:05:00|62484.1|62464.1|62483.3|62463.3|62489|62470.3|62478.4|62460.8|722
1624324200000|2021-06-22 01:10:00|62482.2|62462.2|62478.1|62458.1|62495.8|62475.8|62477.9|62457.9|666
1624324500000|2021-06-22 01:15:00|62478.2|62458.2|62479|62459|62490|62470|62476.3|62456.3|587
1624324800000|2021-06-22 01:20:00|62478.9|62458.9|62484.9|62464.9|62496|62476|62475.5|62455.5|596
1624325100000|2021-06-22 01:25:00|62485|62465|62476.1|62456.1|62491.3|62474.3|62474.7|62454.7|527
1624325400000|2021-06-22 01:30:00|62475.4|62455.4|62480.6|62460.6|62484.5|62465.5|62473.7|62454.7|623
1624325700000|2021-06-22 01:35:00|62481.3|62461.3|62471.1|62451.1|62483.4|62463.4|62468.2|62449|527
1624326000000|2021-06-22 01:40:00|62471.6|62451.6|62463.3|62443.3|62479.2|62459.2|62462.7|62442.7|672
1624326300000|2021-06-22 01:45:00|62462.9|62442.9|62465.6|62445.6|62467.1|62447.7|62458.2|62440.2|648
1624326600000|2021-06-22 01:50:00|62465.8|62445.8|62482.3|62462.3|62484.1|62464.1|62463.6|62445.6|592
1624326900000|2021-06-22 01:55:00|62482.1|62462.1|62465.2|62445.2|62486|62466.5|62465.2|62445.2|583
1624327200000|2021-06-22 02:00:00|62465.4|62445.4|62468.5|62448.5|62472.8|62452.8|62460.4|62440.4|643
1624327500000|2021-06-22 02:05:00|62468.4|62448.4|62461.3|62441.3|62471.9|62451.9|62458.5|62438.5|654
1624327800000|2021-06-22 02:10:00|62459.8|62439.8|62483.8|62463.8|62487.9|62469.8|62459.7|62439.7|577
1624328100000|2021-06-22 02:15:00|62483.9|62463.9|62479.7|62459.7|62487.8|62468.8|62475.1|62458.4|552
1624328400000|2021-06-22 02:20:00|62477.1|62462.1|62470.9|62450.9|62484|62465.9|62466.8|62448.4|612
1624328700000|2021-06-22 02:25:00|62470.7|62450.7|62469.2|62449.2|62473.3|62454.2|62464.8|62444.8|557
1624329000000|2021-06-22 02:30:00|62469|62449|62468.3|62448.3|62470.9|62450.9|62456.5|62437|650
1624329300000|2021-06-22 02:35:00|62468.6|62448.6|62462|62442|62469.8|62452.1|62459.7|62440.7|528
1624329600000|2021-06-22 02:40:00|62461.9|62441.9|62466|62446|62469.3|62449.3|62456.3|62437.2|527
1624329900000|2021-06-22 02:45:00|62466.1|62446.1|62470.4|62450.4|62476|62456|62465.2|62445.2|594
1624330200000|2021-06-22 02:50:00|62470.3|62450.3|62461.8|62441.8|62475.6|62458.8|62459.5|62439.5|568
1624330500000|2021-06-22 02:55:00|62462.8|62442.8|62443.7|62423.7|62463.6|62443.6|62443.2|62423.2|772
1624330800000|2021-06-22 03:00:00|62441.4|62426.4|62449.6|62429.6|62455.4|62437.2|62441.4|62425.4|579
1624331100000|2021-06-22 03:05:00|62450.1|62430.1|62454.3|62434.3|62456.1|62436.1|62446.1|62426.6|455
1624331400000|2021-06-22 03:10:00|62454.6|62434.6|62445.1|62425.1|62454.7|62434.7|62438.9|62421.2|576
1624331700000|2021-06-22 03:15:00|62444.9|62424.9|62433.5|62413.5|62444.9|62424.9|62433.5|62413.5|564
1624332000000|2021-06-22 03:20:00|62433.6|62413.6|62434.9|62414.9|62439.1|62422.4|62430.4|62410.4|497
1624332300000|2021-06-22 03:25:00|62435.4|62415.4|62422|62402|62435.6|62415.6|62420.1|62400.1|586
1624332600000|2021-06-22 03:30:00|62422.3|62402.3|62436.5|62416.5|62436.9|62419.1|62421.5|62401.5|396
1624332900000|2021-06-22 03:35:00|62436.7|62416.7|62430|62410|62439.3|62419.3|62429|62409|522
1624333200000|2021-06-22 03:40:00|62432.7|62412.7|62439.3|62419.3|62441.9|62421.9|62432.4|62412.4|527
1624333500000|2021-06-22 03:45:00|62439.1|62419.1|62443.4|62423.4|62447.8|62427.8|62436|62416|502
1624333800000|2021-06-22 03:50:00|62443.6|62423.6|62436.3|62416.3|62443.9|62423.9|62433.9|62413.9|371
1624334100000|2021-06-22 03:55:00|62436.6|62416.6|62439.2|62419.2|62439.7|62421.7|62433|62413|379
1624334400000|2021-06-22 04:00:00|62439.5|62419.5|62438.9|62418.9|62440.8|62422.5|62435.9|62415.9|422
1624334700000|2021-06-22 04:05:00|62438.7|62418.7|62447.3|62427.3|62447.7|62428.7|62438.3|62418.6|328
1624335000000|2021-06-22 04:10:00|62447.2|62427.2|62449.3|62429.3|62450.1|62430.6|62445.1|62425.4|460
1624335300000|2021-06-22 04:15:00|62449.2|62429.2|62444|62424|62449.5|62429.5|62440.7|62422.9|402
1624335600000|2021-06-22 04:20:00|62444.2|62424.2|62446.5|62426.5|62446.6|62426.6|62438.4|62421.1|385
1624335900000|2021-06-22 04:25:00|62446.3|62426.3|62452.5|62432.5|62454.5|62434.5|62440.5|62422.9|371
1624336200000|2021-06-22 04:30:00|62452.3|62432.3|62451|62431|62454.6|62436.3|62449.2|62429.4|305
1624336500000|2021-06-22 04:35:00|62451.2|62431.2|62459.4|62439.4|62459.6|62439.6|62450.6|62431.2|344
1624336800000|2021-06-22 04:40:00|62459.7|62439.7|62462.8|62447.8|62467.9|62449.9|62457.1|62438.2|400
1624337100000|2021-06-22 04:45:00|62462.6|62447.6|62464.9|62444.9|62467.3|62449.1|62461.1|62441.1|340
1624337400000|2021-06-22 04:50:00|62464.8|62444.8|62467.3|62447.3|62468|62448.9|62460.2|62442.2|331
1624337700000|2021-06-22 04:55:00|62468.1|62448.1|62485.7|62465.7|62488.1|62468.1|62467.1|62447.1|525
1624338000000|2021-06-22 05:00:00|62483.5|62463.5|62472.8|62452.8|62485.9|62465.9|62472.1|62452.1|463
1624338300000|2021-06-22 05:05:00|62472.4|62452.4|62481.8|62461.8|62483.7|62465.4|62470.6|62452.4|453
1624338600000|2021-06-22 05:10:00|62481.7|62461.7|62491.9|62471.9|62492.2|62473.7|62478.6|62461.1|471
1624338900000|2021-06-22 05:15:00|62491.7|62471.7|62506.9|62486.9|62507|62488.7|62488.7|62471.3|604
1624339200000|2021-06-22 05:20:00|62507.2|62487.2|62509.5|62489.5|62510.4|62492.4|62500.7|62482.5|481
1624339500000|2021-06-22 05:25:00|62509.4|62489.4|62511.7|62491.7|62514.4|62495.9|62506.6|62488.6|528
1624339800000|2021-06-22 05:30:00|62511.8|62491.8|62509.5|62489.5|62522.7|62504.3|62509.3|62489.3|660
1624340100000|2021-06-22 05:35:00|62506.8|62486.8|62504.6|62484.6|62506.9|62486.9|62493.1|62473.1|612
1624340400000|2021-06-22 05:40:00|62504.5|62484.5|62490.3|62470.3|62506.3|62486.3|62489.9|62469.9|424
1624340700000|2021-06-22 05:45:00|62490.2|62470.2|62506.4|62486.4|62506.6|62486.6|62485.7|62465.7|490
1624341000000|2021-06-22 05:50:00|62505.7|62485.7|62509.8|62494.8|62512.1|62494.8|62497.7|62477.7|500
1624341300000|2021-06-22 05:55:00|62512.1|62492.1|62543.8|62523.8|62543.8|62523.8|62510.6|62492|736
1624341600000|2021-06-22 06:00:00|62543.4|62523.4|62525.9|62505.9|62544.3|62524.3|62512.1|62492.1|803
1624341900000|2021-06-22 06:05:00|62526|62506|62530|62515|62538.3|62519.9|62520.4|62502.4|767
1624342200000|2021-06-22 06:10:00|62529.2|62514.2|62530.1|62510.1|62543.4|62525.8|62520.5|62502.6|749
1624342500000|2021-06-22 06:15:00|62530.2|62510.2|62516.3|62501.3|62538.6|62520.9|62509|62491.5|804
1624342800000|2021-06-22 06:20:00|62516.2|62501.2|62519.1|62504.1|62526.8|62509.8|62509.2|62491.3|749
1624343100000|2021-06-22 06:25:00|62519.2|62504.2|62519.2|62504.2|62525|62507.7|62500.5|62484|673
1624343400000|2021-06-22 06:30:00|62518.4|62503.4|62508.5|62493.5|62520.7|62505.7|62496.2|62481.2|666
1624343700000|2021-06-22 06:35:00|62507.8|62492.8|62502|62487|62515|62500|62496.2|62480|712
1624344000000|2021-06-22 06:40:00|62504.8|62489.8|62484.5|62469.5|62506|62491|62476.2|62461.2|757
1624344300000|2021-06-22 06:45:00|62484.6|62469.6|62492.3|62477.3|62494.5|62477.3|62472.3|62457.2|751
1624344600000|2021-06-22 06:50:00|62492.2|62477.2|62475.5|62460.5|62495.9|62480.9|62474.9|62459.9|781
1624344900000|2021-06-22 06:55:00|62475.3|62460.3|62503.4|62488.4|62507.2|62492.2|62475.3|62460.3|870
1624345200000|2021-06-22 07:00:00|62502.2|62487.2|62482.8|62467.8|62505.5|62490.5|62461.4|62445|993
1624345500000|2021-06-22 07:05:00|62483.1|62468.1|62493.4|62478.4|62494.8|62479.8|62474|62459|895
1624345800000|2021-06-22 07:10:00|62493.1|62478.1|62519.6|62504.6|62520.4|62505.4|62478.6|62463.6|927
1624346100000|2021-06-22 07:15:00|62520.1|62505.1|62474.9|62459.9|62520.7|62505.7|62460.1|62445.1|932
1624346400000|2021-06-22 07:20:00|62476|62461|62475.4|62460.4|62479.9|62464|62461.2|62446.2|858
1624346700000|2021-06-22 07:25:00|62475|62460|62479.3|62464.3|62484.4|62469.4|62474.1|62458|805
1624347000000|2021-06-22 07:30:00|62478.9|62463.9|62452.5|62437.5|62479.9|62464.9|62442.8|62426.6|785
1624347300000|2021-06-22 07:35:00|62452.3|62437.3|62469|62454|62479|62464|62444.3|62429.3|802
1624347600000|2021-06-22 07:40:00|62468.9|62453.9|62442.9|62427.9|62469.9|62453.9|62440.5|62425.5|812
1624347900000|2021-06-22 07:45:00|62445|62430|62459.6|62444.6|62461.9|62446.5|62437.9|62422.4|885
1624348200000|2021-06-22 07:50:00|62459.7|62444.7|62490.9|62470.9|62491.2|62474.7|62445.6|62428.5|904
1624348500000|2021-06-22 07:55:00|62488.4|62473.4|62489|62474|62501.5|62483.6|62480.5|62465.5|853
1624348800000|2021-06-22 08:00:00|62489.1|62474.1|62512.3|62497.3|62520.9|62505.9|62488.9|62473.2|887
1624349100000|2021-06-22 08:05:00|62511.9|62496.9|62509.1|62494.1|62514|62499|62503|62488|826
1624349400000|2021-06-22 08:10:00|62510.2|62495.2|62528.4|62513.4|62529.5|62514.5|62497.5|62482.5|798
1624349700000|2021-06-22 08:15:00|62528.8|62513.8|62523|62508|62537.4|62522.4|62519.4|62504.4|799
1624350000000|2021-06-22 08:20:00|62523.3|62508.3|62531.7|62516.7|62532.2|62517.2|62512|62497|718
1624350300000|2021-06-22 08:25:00|62532.3|62517.3|62525|62510|62537.4|62520.3|62513.6|62498.6|777
1624350600000|2021-06-22 08:30:00|62524.1|62509.1|62482.4|62467.4|62526.8|62511.8|62482|62467|835
1624350900000|2021-06-22 08:35:00|62482.8|62467.8|62513.3|62498.3|62520.8|62504.1|62482.2|62467.2|818
1624351200000|2021-06-22 08:40:00|62510.6|62495.6|62505.3|62490.3|62511.5|62496.5|62493.8|62478.8|671
1624351500000|2021-06-22 08:45:00|62505.1|62490.1|62498.2|62483.2|62511.1|62496.1|62492.2|62477.2|707
1624351800000|2021-06-22 08:50:00|62498.4|62483.4|62510|62495|62511.8|62496.8|62494.2|62479.2|685
1624352100000|2021-06-22 08:55:00|62512.8|62497.8|62512.6|62497.6|62537.3|62518.8|62512.6|62497.6|809
1624352400000|2021-06-22 09:00:00|62513.5|62498.5|62514.1|62499.1|62522|62507|62508.3|62493.3|746
1624352700000|2021-06-22 09:05:00|62513.7|62498.7|62519.6|62504.6|62530.9|62515.9|62497.6|62482.6|712
1624353000000|2021-06-22 09:10:00|62519.5|62504.5|62521.2|62506.2|62527.2|62512.2|62513.4|62495.5|755
1624353300000|2021-06-22 09:15:00|62521|62506|62517.1|62502.1|62522.8|62507.8|62509|62494|702
1624353600000|2021-06-22 09:20:00|62517.2|62502.2|62530.6|62515.6|62533.6|62518.6|62514|62499|644
1624353900000|2021-06-22 09:25:00|62530.7|62515.7|62534|62519|62534.9|62519.9|62525.8|62510.8|669
1624354200000|2021-06-22 09:30:00|62534.5|62519.5|62538.1|62523.1|62540|62525|62529.8|62514.8|739
1624354500000|2021-06-22 09:35:00|62538|62523|62574|62559|62590.3|62571.8|62536|62521|876
1624354800000|2021-06-22 09:40:00|62572.6|62557.6|62578.7|62563.7|62591|62576|62566.7|62551.7|815
1624355100000|2021-06-22 09:45:00|62578.9|62563.9|62572.7|62557.7|62589.6|62574.6|62568.5|62553.5|807
1624355400000|2021-06-22 09:50:00|62572.5|62557.5|62585.6|62570.6|62588.9|62573.9|62556|62541|773
1624355700000|2021-06-22 09:55:00|62585.3|62570.3|62581.6|62566.6|62596.3|62581.3|62578.9|62563.9|756
1624356000000|2021-06-22 10:00:00|62581.4|62566.4|62569.9|62554.9|62581.4|62566.4|62565.9|62550.9|690
1624356300000|2021-06-22 10:05:00|62570.5|62555.5|62558.4|62543.4|62580.3|62565.3|62553.4|62538.4|833
1624356600000|2021-06-22 10:10:00|62557.8|62542.8|62542.7|62527.7|62561.2|62546.2|62539.9|62524.9|767
1624356900000|2021-06-22 10:15:00|62542.8|62527.8|62546.1|62531.1|62551.7|62536.7|62537.6|62522.6|716
1624357200000|2021-06-22 10:20:00|62546|62531|62550.6|62535.6|62551.9|62536|62537.4|62522.4|609
1624357500000|2021-06-22 10:25:00|62550.5|62535.5|62549.2|62534.2|62557.4|62542.4|62542.4|62527.4|579
1624357800000|2021-06-22 10:30:00|62549|62534|62536.5|62521.5|62549.2|62534.2|62530.1|62515.1|675
1624358100000|2021-06-22 10:35:00|62536.3|62521.3|62554.2|62539.2|62556.3|62541.3|62524.9|62509.9|578
1624358400000|2021-06-22 10:40:00|62554.3|62539.3|62533.9|62518.9|62554.5|62539.5|62531.1|62516.1|669
1624358700000|2021-06-22 10:45:00|62533.7|62518.7|62522.5|62507.5|62533.7|62518.7|62510.9|62495.9|685
1624359000000|2021-06-22 10:50:00|62522.4|62507.4|62529.7|62514.7|62535.6|62520.6|62520.7|62505.7|746
1624359300000|2021-06-22 10:55:00|62529.8|62514.8|62529.4|62514.4|62536.8|62521.8|62522.8|62507.8|700
1624359600000|2021-06-22 11:00:00|62529.1|62514.1|62521.5|62506.5|62540.8|62525.8|62519.5|62504.5|701
1624359900000|2021-06-22 11:05:00|62522.2|62507.2|62512.5|62497.5|62523|62508|62500.7|62485.7|700
1624360200000|2021-06-22 11:10:00|62512.4|62497.4|62506.5|62491.5|62520|62505|62503.4|62488.4|708
1624360500000|2021-06-22 11:15:00|62506.1|62491.1|62511.7|62496.7|62529.7|62514.7|62505.8|62490.8|743
1624360800000|2021-06-22 11:20:00|62511.8|62496.8|62511.3|62496.3|62518.5|62503.5|62503.4|62488.4|676
1624361100000|2021-06-22 11:25:00|62511.4|62496.4|62507.7|62492.7|62516.6|62501.6|62504.5|62489.5|622
1624361400000|2021-06-22 11:30:00|62507.5|62492.5|62514.5|62499.5|62519.4|62504.4|62503.9|62488.9|682
1624361700000|2021-06-22 11:35:00|62514.4|62499.4|62509|62494|62520.7|62505.7|62500.8|62485.8|680
1624362000000|2021-06-22 11:40:00|62508.9|62493.9|62503.2|62488.2|62510.3|62495.3|62500.2|62485.2|597
1624362300000|2021-06-22 11:45:00|62503.6|62488.6|62482.5|62467.5|62503.9|62488.9|62480.5|62464.2|710
1624362600000|2021-06-22 11:50:00|62482.7|62467.7|62489.7|62474.7|62499.2|62484.2|62480.9|62465.9|726
1624362900000|2021-06-22 11:55:00|62490.3|62475.3|62526.5|62511.5|62531.2|62516.2|62487.1|62472.1|894
1624363200000|2021-06-22 12:00:00|62526.6|62511.6|62525.2|62510.2|62536.2|62521.2|62522.4|62504.8|804
1624363500000|2021-06-22 12:05:00|62525.1|62510.1|62530.3|62515.3|62537|62522|62512.3|62497.3|770
1624363800000|2021-06-22 12:10:00|62529.2|62514.2|62524.6|62509.6|62532.2|62517.2|62517.9|62502.9|723
1624364100000|2021-06-22 12:15:00|62524.9|62509.9|62513.4|62498.4|62530.2|62515.2|62507.8|62492.8|766
1624364400000|2021-06-22 12:20:00|62515.8|62500.8|62513.8|62498.8|62520.2|62505.2|62509.2|62494.2|804
1624364700000|2021-06-22 12:25:00|62513.7|62498.7|62549.5|62534.5|62551.3|62536.3|62506.3|62491.3|896
1624365000000|2021-06-22 12:30:00|62549.4|62534.4|62560.8|62545.8|62562.1|62547.1|62536.5|62521.5|913
1624365300000|2021-06-22 12:35:00|62560.6|62545.6|62576.5|62561.5|62578.1|62562.3|62558.4|62541.2|811
1624365600000|2021-06-22 12:40:00|62576.6|62561.6|62574.8|62559.8|62589|62574|62569.3|62553.9|810
1624365900000|2021-06-22 12:45:00|62577.6|62557.6|62562.5|62547.5|62583.5|62568.5|62560.9|62543.3|795
1624366200000|2021-06-22 12:50:00|62562.9|62547.9|62546.4|62531.4|62564.6|62549.6|62534.6|62519.6|833
1624366500000|2021-06-22 12:55:00|62546.5|62531.5|62531.7|62516.7|62547.8|62532.8|62526.7|62511.7|873
1624366800000|2021-06-22 13:00:00|62532.3|62517.3|62513.3|62498.3|62546.5|62531.5|62504.5|62489.5|930
1624367100000|2021-06-22 13:05:00|62513.7|62498.7|62500.1|62485.1|62514.1|62499.1|62495.3|62480.3|867
1624367400000|2021-06-22 13:10:00|62500.2|62485.2|62460.9|62445.9|62501.1|62486.1|62455|62437.6|859
1624367700000|2021-06-22 13:15:00|62461.1|62446.1|62464.4|62449.4|62470.2|62455.2|62439.7|62424.7|888
1624368000000|2021-06-22 13:20:00|62464.7|62449.7|62453.5|62438.5|62470.6|62455|62445.5|62430.5|810
1624368300000|2021-06-22 13:25:00|62453.4|62438.4|62446.6|62431.6|62454.4|62439.4|62443.2|62428.2|730
1624368600000|2021-06-22 13:30:00|62447|62432|62468.5|62453.5|62478.9|62463.9|62444.2|62429.2|722
1624368900000|2021-06-22 13:35:00|62468.1|62453.1|62468.8|62453.8|62498.4|62482.1|62461.1|62443.8|748
1624369200000|2021-06-22 13:40:00|62470.1|62455.1|62481.4|62466.4|62486.5|62468.4|62461.5|62446.1|732
1624369500000|2021-06-22 13:45:00|62481.3|62466.3|62483.5|62468.5|62504.5|62489.5|62466.5|62451.5|733
1624369800000|2021-06-22 13:50:00|62483.6|62468.6|62488.5|62473.5|62513.4|62498|62453.6|62438.6|978
1624370100000|2021-06-22 13:55:00|62489.2|62474.2|62477.4|62457.4|62495|62480|62469.5|62454.5|981
1624370400000|2021-06-22 14:00:00|62483.2|62463.2|62471|62456|62505.4|62490.4|62470.3|62455.3|936
1624370700000|2021-06-22 14:05:00|62472.5|62457.5|62480.9|62465.9|62484.2|62469.2|62453|62438|902
1624371000000|2021-06-22 14:10:00|62480.8|62465.8|62467|62452|62480.9|62465.9|62453.3|62438.3|883
1624371300000|2021-06-22 14:15:00|62467.2|62452.2|62462.1|62447.1|62470.1|62455.1|62451.2|62436.2|852
1624371600000|2021-06-22 14:20:00|62462.2|62447.2|62462|62447|62463.6|62448.6|62446.6|62431.6|802
1624371900000|2021-06-22 14:25:00|62460.6|62445.6|62461.5|62446.5|62465.8|62450.8|62446.5|62431.5|825
1624372200000|2021-06-22 14:30:00|62462.8|62447.8|62475.4|62460.4|62479|62464|62442.6|62424.7|868
1624372500000|2021-06-22 14:35:00|62475.3|62460.3|62485.9|62470.9|62486.3|62471.3|62460.2|62445.2|836
1624372800000|2021-06-22 14:40:00|62484.8|62469.8|62470.5|62455.5|62489.3|62474.3|62468.3|62451.6|799
1624373100000|2021-06-22 14:45:00|62470.6|62455.6|62485.3|62470.3|62492.7|62474.2|62461.6|62443.7|884
1624373400000|2021-06-22 14:50:00|62485.5|62470.5|62491.8|62476.8|62508.4|62493.4|62483.4|62468.4|906
1624373700000|2021-06-22 14:55:00|62491.6|62476.6|62500.7|62485.7|62517.2|62502.2|62482.9|62467.9|975
1624374000000|2021-06-22 15:00:00|62502.1|62487.1|62491.3|62476.3|62511.2|62496.2|62477.7|62462.7|915
1624374300000|2021-06-22 15:05:00|62491.6|62476.6|62478.1|62463.1|62495.8|62477.1|62478.1|62460.7|816
1624374600000|2021-06-22 15:10:00|62478|62463|62459.5|62444.5|62480.7|62463.6|62458.2|62440.6|895
1624374900000|2021-06-22 15:15:00|62459.4|62444.4|62473.5|62458.5|62483.4|62466.2|62457.9|62440.7|821
1624375200000|2021-06-22 15:20:00|62474.2|62459.2|62467.1|62452.1|62482.3|62466.2|62463.9|62448.9|777
1624375500000|2021-06-22 15:25:00|62466.9|62451.9|62482.3|62467.3|62485.1|62470.1|62464.7|62449.7|735
1624375800000|2021-06-22 15:30:00|62482.2|62467.2|62485.6|62470.6|62493.9|62477.3|62479.4|62464.4|773
1624376100000|2021-06-22 15:35:00|62485.9|62470.9|62476.7|62461.7|62494.4|62479.4|62474.2|62458.1|672
1624376400000|2021-06-22 15:40:00|62476.5|62461.5|62465.4|62450.4|62481.5|62465.5|62463.4|62445.8|679
1624376700000|2021-06-22 15:45:00|62465.9|62450.9|62467.1|62452.1|62470.8|62454.8|62462|62446.5|673
1624377000000|2021-06-22 15:50:00|62467.2|62452.2|62447.6|62432.6|62467.3|62452.3|62443.5|62425.5|754
1624377300000|2021-06-22 15:55:00|62447.5|62432.5|62444.5|62429.5|62449.4|62433.8|62434.4|62418.2|740
1624377600000|2021-06-22 16:00:00|62444.3|62429.3|62444.8|62429.8|62449.8|62432.9|62439.6|62422.5|742
1624377900000|2021-06-22 16:05:00|62444.2|62429.2|62456.7|62436.7|62456.9|62440.4|62435.6|62418.8|748
1624378200000|2021-06-22 16:10:00|62453.6|62438.6|62450.7|62435.7|62458.2|62441.2|62441.5|62425.2|714
1624378500000|2021-06-22 16:15:00|62451.7|62436.7|62415.8|62400.8|62461.8|62444.9|62412.2|62395|776
1624378800000|2021-06-22 16:20:00|62415.9|62400.9|62377|62357|62421.1|62403.3|62361.4|62341.4|890
1624379100000|2021-06-22 16:25:00|62376.8|62356.8|62348|62328|62379.7|62362.7|62341.2|62324|849
1624379400000|2021-06-22 16:30:00|62348.1|62328.1|62350.2|62335.2|62377.5|62359.9|62345.9|62328.1|845
1624379700000|2021-06-22 16:35:00|62349.7|62334.7|62296.4|62276.4|62353.6|62336.1|62281|62261|909
1624380000000|2021-06-22 16:40:00|62294.7|62274.7|62320.6|62305.6|62324.9|62309.8|62292.4|62274.7|811
1624380300000|2021-06-22 16:45:00|62320.3|62305.3|62317.7|62302.7|62326.3|62309.9|62304.8|62288.4|745
1624380600000|2021-06-22 16:50:00|62318|62303|62324.7|62309.7|62334.5|62317.8|62318|62303|706
1624380900000|2021-06-22 16:55:00|62324.6|62309.6|62317.9|62302.9|62331|62316|62310.4|62293.7|776
1624381200000|2021-06-22 17:00:00|62317.3|62302.3|62317.9|62302.9|62322.4|62305.3|62304.7|62286.8|815
1624381500000|2021-06-22 17:05:00|62318.5|62303.5|62320.8|62305.8|62333.1|62316|62318.2|62301.7|640
1624381800000|2021-06-22 17:10:00|62324.2|62304.2|62326.4|62311.4|62335.4|62317|62318.4|62300.7|696
1624382100000|2021-06-22 17:15:00|62325.6|62310.6|62315.2|62300.2|62333.3|62315.9|62313.1|62295.7|733
1624382400000|2021-06-22 17:20:00|62315.3|62300.3|62312.3|62297.3|62325.3|62308.7|62304|62286.4|739
1624382700000|2021-06-22 17:25:00|62312|62297|62318.4|62298.4|62320.1|62303.3|62307.3|62287.9|595
1624383000000|2021-06-22 17:30:00|62318.3|62298.3|62315.3|62295.3|62324.8|62306.8|62311|62293.9|697
1624383300000|2021-06-22 17:35:00|62314.8|62294.8|62312.3|62292.3|62318.6|62301.5|62299.1|62282.1|665
1624383600000|2021-06-22 17:40:00|62311.7|62291.7|62318.4|62298.4|62319.7|62302.1|62305.1|62287.8|626
1624383900000|2021-06-22 17:45:00|62319.3|62299.3|62310|62295|62324.7|62307|62308.2|62289.5|648
1624384200000|2021-06-22 17:50:00|62310.7|62295.7|62323.4|62303.4|62323.9|62307.2|62308.9|62292|558
1624384500000|2021-06-22 17:55:00|62322.6|62302.6|62317.6|62297.6|62333.5|62315.8|62310.6|62293.5|683
1624384800000|2021-06-22 18:00:00|62317.5|62297.5|62295.7|62275.7|62320.7|62302.9|62292.2|62273.4|805
1624385100000|2021-06-22 18:05:00|62295.6|62275.6|62295|62280|62305.1|62287.3|62294.1|62275.2|627
1624385400000|2021-06-22 18:10:00|62299.8|62279.8|62290.9|62270.9|62303.6|62285.8|62288.2|62270.8|647
1624385700000|2021-06-22 18:15:00|62292|62272|62304.7|62284.7|62314.3|62297.4|62289.4|62271.7|727
1624386000000|2021-06-22 18:20:00|62304.5|62284.5|62292.1|62272.1|62307.5|62289.7|62289.5|62271.7|577
1624386300000|2021-06-22 18:25:00|62292|62272|62291.7|62271.7|62306.5|62288.7|62291.1|62271.2|699
1624386600000|2021-06-22 18:30:00|62292.1|62272.1|62265.8|62245.8|62302.4|62285.5|62263.3|62245.6|781
1624386900000|2021-06-22 18:35:00|62266|62246|62271.6|62251.6|62278.6|62260.5|62264.1|62246|804
1624387200000|2021-06-22 18:40:00|62271.3|62251.3|62275.9|62260.9|62290.3|62272.2|62258.8|62241.2|798
1624387500000|2021-06-22 18:45:00|62275.8|62260.8|62292.6|62272.6|62294.1|62275.5|62275.3|62257.7|800
1624387800000|2021-06-22 18:50:00|62292.8|62272.8|62302.9|62282.9|62304.4|62286.8|62286.3|62269|720
1624388100000|2021-06-22 18:55:00|62303|62283|62311.2|62291.2|62312.7|62297|62291.9|62274.2|790
1624388400000|2021-06-22 19:00:00|62307.3|62292.3|62261.4|62246.4|62311.5|62293.3|62261.2|62243.2|810
1624388700000|2021-06-22 19:05:00|62261.6|62246.6|62223.6|62203.6|62264.9|62248.6|62220.6|62203.4|828
1624389000000|2021-06-22 19:10:00|62223.8|62203.8|62241.2|62226.2|62244.2|62226.8|62220.1|62202.6|802
1624389300000|2021-06-22 19:15:00|62240.7|62225.7|62240.4|62220.4|62247.7|62231.9|62231.6|62214.4|617
1624389600000|2021-06-22 19:20:00|62238.9|62223.9|62250.7|62230.7|62258.2|62239.2|62238.4|62221.1|654
1624389900000|2021-06-22 19:25:00|62251.1|62231.1|62247.8|62227.8|62251.4|62234.6|62233.5|62215.9|655
1624390200000|2021-06-22 19:30:00|62247.9|62227.9|62254.3|62239.3|62259.4|62241.7|62243.2|62224.8|609
1624390500000|2021-06-22 19:35:00|62254.4|62239.4|62255|62235|62260|62242.2|62251|62234|557
1624390800000|2021-06-22 19:40:00|62255.3|62235.3|62253.5|62238.5|62258.4|62241.5|62244|62226.7|626
1624391100000|2021-06-22 19:45:00|62252.8|62237.8|62260.4|62245.4|62267.6|62247.9|62241.5|62223.8|717
1624391400000|2021-06-22 19:50:00|62260.3|62245.3|62267.1|62247.1|62271|62253.9|62259.8|62242.6|615
1624391700000|2021-06-22 19:55:00|62265|62250|62280|62265|62286.6|62270.7|62264.8|62249|780
1624392000000|2021-06-22 20:00:00|62280.3|62265.3|62282.9|62262.9|62298.3|62281.4|62279.6|62262.7|684
1624392300000|2021-06-22 20:05:00|62282.4|62262.4|62285.9|62265.9|62289.4|62269.4|62278.5|62258.5|397
1624392600000|2021-06-22 20:10:00|62286.1|62266.1|62288.4|62268.4|62294.6|62276|62285.4|62265.4|446
1624392900000|2021-06-22 20:15:00|62289.2|62269.2|62289.2|62269.2|62291.8|62271.8|62283.7|62263.7|316
1624393200000|2021-06-22 20:20:00|62289.3|62269.3|62291.4|62271.4|62293.4|62273.4|62288.7|62268.7|252
1624393500000|2021-06-22 20:25:00|62291.5|62271.5|62295.7|62275.7|62296.4|62276.4|62280.1|62261.5|383
1624393800000|2021-06-22 20:30:00|62295.6|62275.6|62294.2|62274.2|62299.2|62279.2|62292.2|62273|292
1624394100000|2021-06-22 20:35:00|62294.3|62274.3|62294.5|62274.5|62294.7|62274.7|62285.9|62265.9|323
1624394400000|2021-06-22 20:40:00|62294.6|62274.6|62288.8|62268.8|62298.9|62278.9|62285.9|62265.9|374
1624394700000|2021-06-22 20:45:00|62288.7|62268.7|62292.6|62272.6|62296.2|62276.2|62278.7|62258.7|413
1624395000000|2021-06-22 20:50:00|62292.3|62272.3|62284.7|62264.7|62297.1|62277.1|62283.7|62263.7|350
1624395300000|2021-06-22 20:55:00|62283.3|62263.3|62295.9|62256.4|62296.2|62269|62280.9|62256.4|582
1624395600000|2021-06-22 21:00:00|62295.7|62254.7|62299.7|62262.2|62305.3|62268.8|62295.2|62254.7|34
1624395900000|2021-06-22 21:05:00|62313.5|62254.7|62293.4|62264.8|62313.5|62272.5|62288.5|62250.6|94
1624396200000|2021-06-22 21:10:00|62294.3|62263.5|62305|62262.6|62312.5|62272.4|62289.3|62256.4|120
1624396500000|2021-06-22 21:15:00|62305.4|62262.3|62301.4|62258.8|62308.9|62271.9|62288.8|62250.6|115
1624396800000|2021-06-22 21:20:00|62296.7|62260.9|62291.8|62266.6|62303.4|62271.9|62290.1|62254.5|83
1624397100000|2021-06-22 21:25:00|62292.7|62267.4|62298.8|62259.1|62303.3|62271.7|62290.2|62254.2|88
1624397400000|2021-06-22 21:30:00|62291.1|62268.3|62289.8|62268|62301.6|62273.5|62289.1|62255.2|155
1624397700000|2021-06-22 21:35:00|62291.9|62265.7|62290.5|62264.1|62294.8|62269.8|62287.4|62258.6|139
1624398000000|2021-06-22 21:40:00|62291.7|62261.8|62290.9|62270.9|62293.5|62273.3|62287.4|62261.4|259
1624398300000|2021-06-22 21:45:00|62291.1|62270.4|62289.8|62269|62293.7|62272.5|62287.8|62263.8|272
1624398600000|2021-06-22 21:50:00|62289.7|62268.9|62290.9|62270.9|62296.2|62274.6|62287.6|62265.5|273
1624398900000|2021-06-22 21:55:00|62290.8|62270.3|62289.3|62269.3|62294.2|62272.8|62288.2|62262.4|218
1624399200000|2021-06-22 22:00:00|62293.1|62268.8|62275|62255|62293.1|62269.3|62272.3|62249.4|330
1624399500000|2021-06-22 22:05:00|62275.6|62255.6|62286.2|62266.2|62287.9|62267.9|62274.2|62254.2|263
1624399800000|2021-06-22 22:10:00|62286.4|62266.4|62280.4|62260.4|62287.3|62267.3|62278.7|62258.7|273
1624400100000|2021-06-22 22:15:00|62280|62260|62279.7|62259.7|62283.6|62263.6|62275.4|62256.9|339
1624400400000|2021-06-22 22:20:00|62279.6|62259.6|62278.9|62258.9|62282.9|62263|62275.5|62255.5|342
1624400700000|2021-06-22 22:25:00|62278.2|62258.2|62281.3|62261.3|62282.1|62264.7|62274.2|62254.2|213
1624401000000|2021-06-22 22:30:00|62281.2|62261.2|62278.6|62258.6|62281.2|62261.5|62275.9|62257.9|190
1624401300000|2021-06-22 22:35:00|62278.7|62258.7|62287.2|62267.2|62287.4|62270.1|62276.2|62258.2|195
1624401600000|2021-06-22 22:40:00|62287|62267|62284.8|62269.8|62290|62272.7|62284.5|62265.9|211
1624401900000|2021-06-22 22:45:00|62287|62267|62284.1|62264.1|62287.4|62270.2|62282.8|62263.2|210
1624402200000|2021-06-22 22:50:00|62283.9|62263.9|62290|62270|62290|62271.3|62281.2|62262.9|179
1624402500000|2021-06-22 22:55:00|62289.6|62269.6|62291.9|62271.9|62292.2|62274.3|62286.5|62267.6|226
1624402800000|2021-06-22 23:00:00|62291.7|62271.7|62283.7|62263.7|62293.8|62273.8|62281.2|62262.4|378
1624403100000|2021-06-22 23:05:00|62283.6|62263.6|62278.3|62258.3|62284.6|62266.4|62275.9|62257.5|360
1624403400000|2021-06-22 23:10:00|62278.6|62258.6|62278.1|62258.1|62280.1|62261.8|62274.5|62255.3|382
1624403700000|2021-06-22 23:15:00|62277.6|62257.6|62292.2|62272.2|62293|62273|62274.8|62255.5|405
1624404000000|2021-06-22 23:20:00|62292.1|62272.1|62288.5|62268.5|62292.2|62274.5|62280.7|62260.7|278
1624404300000|2021-06-22 23:25:00|62288.8|62268.8|62284|62264|62290.1|62272.6|62283.7|62263.7|267
1624404600000|2021-06-22 23:30:00|62284.2|62264.2|62288.2|62268.2|62290.1|62270.1|62284.1|62264.2|394
1624404900000|2021-06-22 23:35:00|62288.3|62268.3|62281|62261|62288.3|62269.3|62280.9|62260.9|324
1624405200000|2021-06-22 23:40:00|62281.1|62261.1|62291.4|62271.4|62292.4|62272.4|62276.3|62256.3|425
1624405500000|2021-06-22 23:45:00|62291.5|62271.5|62284.9|62264.9|62291.6|62271.6|62279.9|62261.5|449
1624405800000|2021-06-22 23:50:00|62285.2|62265.2|62294.7|62274.7|62295.1|62275.1|62284.4|62265.1|392
1624406100000|2021-06-22 23:55:00|62294.9|62274.9|62307|62287|62307.5|62287.9|62293|62273|498
1624406400000|2021-06-23 00:00:00|62307.4|62287.4|62303|62283|62307.7|62289|62290.5|62272.7|591
1624406700000|2021-06-23 00:05:00|62303.1|62283.1|62297.1|62282.1|62304.8|62286.7|62293.9|62275.4|471
1624407000000|2021-06-23 00:10:00|62297|62282|62294.1|62274.1|62298|62283|62286.5|62268|539
1624407300000|2021-06-23 00:15:00|62294.7|62274.7|62308.1|62288.1|62310.3|62290.8|62289.1|62271.4|464
1624407600000|2021-06-23 00:20:00|62308.5|62288.5|62316.7|62301.7|62320.9|62303.7|62307.1|62288.5|488
1624407900000|2021-06-23 00:25:00|62316.9|62301.9|62315.3|62295.3|62320.1|62302.6|62312.2|62294.2|412
1624408200000|2021-06-23 00:30:00|62315.4|62295.4|62320.4|62305.4|62327.8|62309|62309.8|62290.8|448
1624408500000|2021-06-23 00:35:00|62323|62303|62320.3|62300.3|62328.7|62309.3|62316.1|62296.6|429
1624408800000|2021-06-23 00:40:00|62320.4|62300.4|62328.9|62308.9|62328.9|62311.2|62319.5|62299.5|539
1624409100000|2021-06-23 00:45:00|62328.6|62308.6|62327.7|62307.7|62341.3|62321.3|62325.8|62306.2|681
1624409400000|2021-06-23 00:50:00|62327.8|62307.8|62330.7|62310.7|62339.3|62319.3|62320.8|62302.8|613
1624409700000|2021-06-23 00:55:00|62330|62310|62330.6|62310.6|62336.8|62316.8|62327.8|62309.7|434
1624410000000|2021-06-23 01:00:00|62330.5|62310.5|62326.3|62306.3|62330.9|62313|62314.5|62295.9|633
1624410300000|2021-06-23 01:05:00|62326.4|62306.4|62328.7|62308.7|62330.9|62312.5|62316.6|62296.7|814
1624410600000|2021-06-23 01:10:00|62328.6|62308.6|62329.8|62309.8|62332.8|62313|62318.6|62298.6|604
1624410900000|2021-06-23 01:15:00|62329.9|62309.9|62326.4|62306.4|62330.1|62310.1|62316.9|62296.9|530
1624411200000|2021-06-23 01:20:00|62326.3|62306.3|62328.8|62308.8|62330.7|62312.7|62322.7|62303.8|416
1624411500000|2021-06-23 01:25:00|62329|62309|62330.5|62310.5|62337.7|62319.8|62325.8|62306.9|601
1624411800000|2021-06-23 01:30:00|62330.6|62310.6|62333.4|62313.4|62336.9|62318.7|62326.2|62306.2|564
1624412100000|2021-06-23 01:35:00|62333.3|62313.3|62353.1|62333.1|62355.3|62335.3|62329.9|62309.9|690
1624412400000|2021-06-23 01:40:00|62352.8|62332.8|62347.8|62327.8|62357|62337|62346.4|62326.4|705
1624412700000|2021-06-23 01:45:00|62347.9|62327.9|62355.3|62335.3|62357.5|62337.5|62346|62326|535
1624413000000|2021-06-23 01:50:00|62356.4|62336.4|62363.9|62343.9|62372.7|62352.7|62355.3|62335.3|633
1624413300000|2021-06-23 01:55:00|62363.8|62343.8|62369.9|62349.9|62374.4|62354.4|62359|62339|642
1624413600000|2021-06-23 02:00:00|62369.8|62349.8|62367.7|62347.7|62375.4|62355.4|62365.4|62346.8|652
1624413900000|2021-06-23 02:05:00|62367.8|62347.8|62370.4|62350.4|62375.2|62355.2|62365.2|62346.9|514
1624414200000|2021-06-23 02:10:00|62370.5|62350.5|62373.7|62353.7|62375.4|62357.1|62365.2|62347|389
1624414500000|2021-06-23 02:15:00|62374|62354|62373.2|62353.2|62382.1|62362.4|62368.6|62349.5|524
1624414800000|2021-06-23 02:20:00|62373.4|62353.4|62391.5|62371.5|62391.7|62372.2|62370.5|62351.3|501
1624415100000|2021-06-23 02:25:00|62388.8|62368.8|62380.9|62360.9|62389.6|62372|62373.8|62355.8|555
1624415400000|2021-06-23 02:30:00|62380.8|62360.8|62383|62363|62385.5|62367.5|62374.8|62355.1|646
1624415700000|2021-06-23 02:35:00|62382.9|62362.9|62377.6|62357.6|62383|62363|62368.5|62349|660
1624416000000|2021-06-23 02:40:00|62377.7|62357.7|62380.3|62360.3|62383.6|62364.6|62367.5|62348.9|734
1624416300000|2021-06-23 02:45:00|62379.7|62359.7|62384.1|62364.1|62387.8|62370.4|62376.3|62356.3|630
1624416600000|2021-06-23 02:50:00|62384.2|62364.2|62387.9|62367.9|62387.9|62369.7|62380.1|62362.5|564
1624416900000|2021-06-23 02:55:00|62387.6|62367.6|62371.3|62351.3|62388|62370.6|62368.3|62350.6|530
1624417200000|2021-06-23 03:00:00|62371.2|62351.2|62356.9|62336.9|62371.7|62352.3|62353.7|62335.6|561
1624417500000|2021-06-23 03:05:00|62354.5|62339.5|62360.8|62345.8|62364|62346.8|62353.8|62334.4|537
1624417800000|2021-06-23 03:10:00|62361.3|62341.3|62364.2|62344.2|62364.4|62347.1|62354.3|62336.3|441
1624418100000|2021-06-23 03:15:00|62361.9|62346.9|62372.4|62352.4|62373.3|62356.2|62361.9|62342.9|442
1624418400000|2021-06-23 03:20:00|62372.5|62352.5|62371.3|62351.3|62373.3|62356.3|62367.7|62349.6|373
1624418700000|2021-06-23 03:25:00|62371.2|62351.2|62370|62350|62371.9|62353.6|62363.7|62346.2|423
1624419000000|2021-06-23 03:30:00|62369.8|62349.8|62378.7|62358.7|62380.5|62361.2|62367|62349.6|459
1624419300000|2021-06-23 03:35:00|62376.3|62361.3|62383.8|62363.8|62385.9|62368.4|62375.2|62357.4|376
1624419600000|2021-06-23 03:40:00|62381.4|62366.4|62375.7|62355.7|62383.9|62366.7|62372.8|62354.2|478
1624419900000|2021-06-23 03:45:00|62375.5|62355.5|62375.1|62355.1|62378.3|62360.5|62372.2|62353.8|456
1624420200000|2021-06-23 03:50:00|62374.9|62354.9|62370|62355|62377.5|62360|62369|62351.2|423
1624420500000|2021-06-23 03:55:00|62370.1|62355.1|62379.9|62359.9|62381|62363.5|62369.1|62351.6|498
1624420800000|2021-06-23 04:00:00|62377.7|62357.7|62383|62363|62385.8|62367.9|62375.1|62356.8|381
1624421100000|2021-06-23 04:05:00|62383.1|62363.1|62385.4|62365.4|62386|62368.8|62380.6|62362.3|330
1624421400000|2021-06-23 04:10:00|62385.6|62365.6|62396.4|62376.4|62396.4|62378.6|62383.2|62364.9|405
1624421700000|2021-06-23 04:15:00|62396.5|62376.5|62389.6|62369.6|62396.7|62376.7|62385.2|62366.5|439
1624422000000|2021-06-23 04:20:00|62389.4|62369.4|62385.4|62365.4|62390.7|62372.8|62382.4|62364.8|432
1624422300000|2021-06-23 04:25:00|62385.3|62365.3|62391.3|62371.3|62393.1|62375.9|62382.5|62364.8|317
1624422600000|2021-06-23 04:30:00|62391.2|62371.2|62386.1|62371.1|62392.9|62373.9|62385.6|62367.9|341
1624422900000|2021-06-23 04:35:00|62386.2|62371.2|62383.7|62368.7|62388.7|62371.3|62383.7|62365.1|318
1624423200000|2021-06-23 04:40:00|62384.1|62369.1|62382.5|62367.5|62390|62371.5|62382.3|62364.6|331
1624423500000|2021-06-23 04:45:00|62382.7|62367.7|62383.8|62363.8|62387|62368.2|62381.1|62363|310
1624423800000|2021-06-23 04:50:00|62383.6|62363.6|62378.6|62363.6|62383.6|62366.4|62376.2|62357.3|346
1624424100000|2021-06-23 04:55:00|62378.5|62363.5|62396.6|62376.6|62396.9|62379.1|62378.3|62361|446
1624424400000|2021-06-23 05:00:00|62396.4|62376.4|62392.6|62372.6|62396.4|62377.4|62390.3|62371.9|385
1624424700000|2021-06-23 05:05:00|62392.8|62372.8|62399.7|62379.7|62403.2|62385.2|62389.9|62371|537
1624425000000|2021-06-23 05:10:00|62399.9|62379.9|62402.6|62382.6|62402.9|62384.6|62391.5|62373.9|475
1624425300000|2021-06-23 05:15:00|62402|62382|62395|62380|62403.1|62385.9|62394.7|62376.7|435
1624425600000|2021-06-23 05:20:00|62395.1|62380.1|62394.9|62379.9|62401.9|62384.3|62393.5|62376.5|377
1624425900000|2021-06-23 05:25:00|62394.8|62379.8|62407.7|62387.7|62407.8|62389.7|62394.8|62376.8|464
1624426200000|2021-06-23 05:30:00|62407.1|62387.1|62403.8|62383.8|62413|62395.1|62402.1|62383.2|511
1624426500000|2021-06-23 05:35:00|62403.5|62383.5|62400.4|62380.4|62405.3|62387.3|62395.2|62376.4|439
1624426800000|2021-06-23 05:40:00|62400.2|62380.2|62394.2|62379.2|62400.4|62381.1|62391.4|62373.1|448
1624427100000|2021-06-23 05:45:00|62394|62379|62383.6|62368.6|62396.4|62379|62383.2|62365.4|487
1624427400000|2021-06-23 05:50:00|62383.3|62368.3|62356.1|62336.1|62388|62370.1|62353.1|62335.1|608
1624427700000|2021-06-23 05:55:00|62356.3|62336.3|62356.8|62336.8|62359.7|62341.7|62345.3|62325.3|662
1624428000000|2021-06-23 06:00:00|62358.1|62338.1|62359.6|62339.6|62364.8|62347|62339.6|62319.6|740
1624428300000|2021-06-23 06:05:00|62359.5|62339.5|62358.3|62343.3|62361.3|62343.4|62351.4|62333.2|650
1624428600000|2021-06-23 06:10:00|62358|62343|62352.1|62337.1|62362.5|62345.9|62340.7|62323.2|865
1624428900000|2021-06-23 06:15:00|62353.3|62338.3|62369.2|62354.2|62375|62357.2|62343.1|62327.1|830
1624429200000|2021-06-23 06:20:00|62369.1|62354.1|62375.6|62355.6|62381.5|62363.6|62363.4|62346.2|751
1624429500000|2021-06-23 06:25:00|62372|62357|62354.6|62339.6|62374.5|62357|62353.6|62336.5|670
1624429800000|2021-06-23 06:30:00|62353.7|62338.7|62347.7|62332.7|62356.5|62339.4|62336.5|62320.1|684
1624430100000|2021-06-23 06:35:00|62345.8|62330.8|62318.9|62303.9|62349.7|62334.7|62316.8|62301.7|665
1624430400000|2021-06-23 06:40:00|62318.3|62303.3|62300.7|62285.7|62325|62310|62300.2|62282.2|759
1624430700000|2021-06-23 06:45:00|62300.9|62285.9|62321.9|62306.9|62330.1|62313.3|62300.8|62285.8|836
1624431000000|2021-06-23 06:50:00|62320.3|62305.3|62327.9|62312.9|62332.8|62315.4|62312.5|62294.6|850
1624431300000|2021-06-23 06:55:00|62328|62313|62350.5|62335.5|62370.1|62353.7|62324.2|62306.9|893
1624431600000|2021-06-23 07:00:00|62350.6|62335.6|62370.8|62355.8|62371.6|62355.8|62329|62312.1|937
1624431900000|2021-06-23 07:05:00|62371.4|62356.4|62365.9|62345.9|62382|62364.1|62339.7|62322.5|932
1624432200000|2021-06-23 07:10:00|62362.8|62347.8|62387.7|62367.7|62389.4|62369.4|62362.8|62346.7|903
1624432500000|2021-06-23 07:15:00|62396.1|62376.1|62371.1|62356.1|62436.5|62416.5|62369.5|62352.9|1010
1624432800000|2021-06-23 07:20:00|62371.2|62356.2|62368.2|62353.2|62385.5|62368.7|62367.7|62352|730
1624433100000|2021-06-23 07:25:00|62366.4|62351.4|62370.9|62350.9|62387.1|62370.5|62360.9|62341.2|744
1624433400000|2021-06-23 07:30:00|62366.5|62346.5|62316.9|62301.9|62366.5|62346.5|62306.8|62286.8|980
1624433700000|2021-06-23 07:35:00|62317.4|62302.4|62331.4|62316.4|62339.9|62323.8|62307.5|62291.4|922
1624434000000|2021-06-23 07:40:00|62334.3|62314.3|62315|62300|62334.5|62319.5|62302.1|62284.6|872
1624434300000|2021-06-23 07:45:00|62316.3|62301.3|62319.1|62304.1|62327.3|62311.6|62311.5|62295.3|718
1624434600000|2021-06-23 07:50:00|62318.8|62303.8|62323.8|62308.8|62340.1|62325.1|62317.6|62302.2|747
1624434900000|2021-06-23 07:55:00|62323.9|62308.9|62296.4|62276.4|62325|62310|62290.4|62272.3|807
1624435200000|2021-06-23 08:00:00|62296.3|62276.3|62290.5|62275.5|62300.9|62284.7|62258.3|62242.7|918
1624435500000|2021-06-23 08:05:00|62290.4|62275.4|62294.9|62279.9|62300.1|62285.1|62271.3|62256.3|843
1624435800000|2021-06-23 08:10:00|62294.4|62279.4|62284.3|62269.3|62299.5|62284.5|62280.8|62264.3|772
1624436100000|2021-06-23 08:15:00|62283.9|62268.9|62259.3|62244.3|62296.7|62280.7|62256.1|62239.2|840
1624436400000|2021-06-23 08:20:00|62258.7|62243.7|62274.9|62259.9|62283.2|62267.6|62258.3|62243.3|797
1624436700000|2021-06-23 08:25:00|62274.8|62259.8|62282.6|62267.6|62283.3|62267.6|62263.5|62246.9|801
1624437000000|2021-06-23 08:30:00|62282.2|62267.2|62280|62265|62282.2|62267.2|62261.1|62246.1|781
1624437300000|2021-06-23 08:35:00|62279.8|62264.8|62282.2|62267.2|62289.2|62274.2|62269.1|62251.9|817
1624437600000|2021-06-23 08:40:00|62282|62267|62304.4|62289.4|62310.8|62294.6|62278.7|62263.7|856
1624437900000|2021-06-23 08:45:00|62305|62290|62298.5|62283.5|62307.1|62291.5|62282.2|62267.2|854
1624438200000|2021-06-23 08:50:00|62298.7|62283.7|62300.9|62285.9|62307.4|62292.4|62294.9|62279.9|734
1624438500000|2021-06-23 08:55:00|62300.7|62285.7|62323.6|62308.6|62324.7|62309.7|62292.7|62277.7|791
1624438800000|2021-06-23 09:00:00|62323.9|62308.9|62315.5|62300.5|62325.6|62310.6|62308.8|62293.8|837
1624439100000|2021-06-23 09:05:00|62315.9|62300.9|62312.4|62297.4|62325.6|62309.5|62310.5|62295.5|753
1624439400000|2021-06-23 09:10:00|62311.2|62296.2|62305.4|62290.4|62318|62303|62301.7|62286.7|672
1624439700000|2021-06-23 09:15:00|62305.3|62290.3|62298.5|62283.5|62305.3|62290.3|62292.2|62277.2|766
1624440000000|2021-06-23 09:20:00|62298.7|62283.7|62283.3|62268.3|62303.1|62288.1|62282.8|62267.8|689
1624440300000|2021-06-23 09:25:00|62283.5|62268.5|62292.4|62277.4|62300.9|62285.9|62279.8|62264.8|730
1624440600000|2021-06-23 09:30:00|62291.8|62276.8|62303.8|62288.8|62306.8|62291.8|62289.3|62274.3|675
1624440900000|2021-06-23 09:35:00|62304|62289|62314.6|62299.6|62316.8|62301.8|62297.2|62282.2|673
1624441200000|2021-06-23 09:40:00|62314.7|62299.7|62301.2|62286.2|62317.1|62302.1|62299.6|62284.6|665
1624441500000|2021-06-23 09:45:00|62301.1|62286.1|62292.5|62277.5|62301.1|62286.1|62288.2|62273.2|628
1624441800000|2021-06-23 09:50:00|62292.6|62277.6|62293.1|62278.1|62296.4|62281.4|62287|62272|648
1624442100000|2021-06-23 09:55:00|62292.7|62277.7|62283|62268|62296.8|62281.1|62282|62267|713
1624442400000|2021-06-23 10:00:00|62283.2|62268.2|62290.5|62275.5|62296|62280.4|62276.1|62261.1|717
1624442700000|2021-06-23 10:05:00|62290.7|62275.7|62291.7|62276.7|62297.6|62282.6|62281.5|62266.5|710
1624443000000|2021-06-23 10:10:00|62291.5|62276.5|62293.6|62278.6|62304.1|62289.1|62290.9|62275.9|721
1624443300000|2021-06-23 10:15:00|62293.3|62278.3|62270.4|62255.4|62293.6|62278.6|62266.1|62251.1|738
1624443600000|2021-06-23 10:20:00|62270.7|62255.7|62251.3|62236.3|62271.4|62256.4|62247.4|62232.4|729
1624443900000|2021-06-23 10:25:00|62251.1|62236.1|62253.2|62238.2|62255.5|62238.8|62241.6|62224.3|679
1624444200000|2021-06-23 10:30:00|62253.4|62238.4|62256.3|62241.3|62260.3|62245.3|62250.7|62235.3|648
1624444500000|2021-06-23 10:35:00|62256.2|62241.2|62255.3|62240.3|62264.1|62249.1|62250.6|62235.6|614
1624444800000|2021-06-23 10:40:00|62255.2|62240.2|62245.7|62230.7|62259.1|62242.1|62235.2|62220.2|735
1624445100000|2021-06-23 10:45:00|62246.1|62231.1|62248.7|62233.7|62250.2|62235.2|62235.1|62220.1|675
1624445400000|2021-06-23 10:50:00|62249|62234|62259.9|62244.9|62264.8|62249.8|62249|62234|701
1624445700000|2021-06-23 10:55:00|62260.6|62245.6|62269.1|62254.1|62276.1|62261.1|62256.3|62241.3|727
1624446000000|2021-06-23 11:00:00|62269|62254|62258.4|62243.4|62281.8|62266.8|62257.3|62242.3|707
1624446300000|2021-06-23 11:05:00|62258.6|62243.6|62268.2|62253.2|62287.7|62270.7|62255|62240|783
1624446600000|2021-06-23 11:10:00|62268|62253|62270.1|62255.1|62272.5|62257.1|62262.4|62247.4|730
1624446900000|2021-06-23 11:15:00|62270|62255|62272.8|62257.8|62276.5|62261.5|62262.6|62247.6|590
1624447200000|2021-06-23 11:20:00|62272.7|62257.7|62288.1|62273.1|62291.5|62276.5|62271.6|62256.6|714
1624447500000|2021-06-23 11:25:00|62287.9|62272.9|62273.8|62258.8|62290.8|62275.8|62267.3|62250.6|697
1624447800000|2021-06-23 11:30:00|62273|62258|62243.8|62228.8|62285.5|62270.5|62242.9|62227.9|706
1624448100000|2021-06-23 11:35:00|62243.5|62228.5|62244.8|62229.8|62250.3|62235.3|62223.8|62208.8|925
1624448400000|2021-06-23 11:40:00|62246.2|62231.2|62230.8|62215.8|62247.2|62232.2|62229.5|62214.5|789
1624448700000|2021-06-23 11:45:00|62230.7|62215.7|62243.6|62228.6|62243.7|62228.7|62228.7|62213.7|741
1624449000000|2021-06-23 11:50:00|62242.8|62227.8|62255.1|62240.1|62262.2|62247.2|62242.1|62227.1|855
1624449300000|2021-06-23 11:55:00|62255.3|62240.3|62280.6|62265.6|62282.7|62267.7|62243.3|62226.3|921
1624449600000|2021-06-23 12:00:00|62279.3|62264.3|62278.4|62263.4|62287.1|62270.4|62273|62258|824
1624449900000|2021-06-23 12:05:00|62278.1|62263.1|62269.8|62254.8|62283.5|62268.5|62265.3|62250.3|826
1624450200000|2021-06-23 12:10:00|62269.7|62254.7|62230.2|62215.2|62276.5|62261.5|62219.1|62199.1|856
1624450500000|2021-06-23 12:15:00|62230.5|62215.5|62233.9|62218.9|62238.6|62223.6|62222.2|62205.6|784
1624450800000|2021-06-23 12:20:00|62234.7|62219.7|62227.2|62212.2|62235|62219.8|62207.1|62189.3|861
1624451100000|2021-06-23 12:25:00|62227.4|62212.4|62224.8|62204.8|62231.8|62216.8|62213.7|62197|712
1624451400000|2021-06-23 12:30:00|62224.3|62204.3|62242.2|62227.2|62243.7|62228.7|62215.5|62200.5|829
1624451700000|2021-06-23 12:35:00|62242|62227|62250.8|62235.8|62256.3|62241.3|62240.2|62225.2|877
1624452000000|2021-06-23 12:40:00|62251.1|62236.1|62241|62226|62253.1|62238.1|62237.1|62221.6|895
1624452300000|2021-06-23 12:45:00|62241.5|62226.5|62245.6|62230.6|62253.6|62238.6|62239.8|62224.8|778
1624452600000|2021-06-23 12:50:00|62245.8|62230.8|62225.5|62210.5|62251.3|62236.3|62222.1|62207.1|818
1624452900000|2021-06-23 12:55:00|62225.7|62210.7|62214.2|62199.2|62232.9|62217.9|62210.1|62195.1|809
1624453200000|2021-06-23 13:00:00|62215.6|62200.6|62230.2|62215.2|62246.7|62219.2|62199.1|62184.1|920
1624453500000|2021-06-23 13:05:00|62230.1|62215.1|62236.2|62221.2|62236.6|62221.6|62215.6|62199.6|821
1624453800000|2021-06-23 13:10:00|62236.4|62221.4|62225.6|62210.6|62239.2|62224.2|62222.9|62207.9|811
1624454100000|2021-06-23 13:15:00|62224.5|62209.5|62216.8|62201.8|62226|62211|62206.5|62191.5|858
1624454400000|2021-06-23 13:20:00|62217.1|62202.1|62227.8|62207.8|62230.6|62215.6|62207.3|62192.3|708
1624454700000|2021-06-23 13:25:00|62226.4|62211.4|62206.1|62191.1|62229.9|62213.4|62201|62184.5|642
1624455000000|2021-06-23 13:30:00|62207.3|62192.3|62190.4|62175.4|62216.7|62201.7|62188.4|62173.4|712
1624455300000|2021-06-23 13:35:00|62190.5|62175.5|62180.3|62165.3|62206.8|62191.8|62177.5|62162.5|695
1624455600000|2021-06-23 13:40:00|62181.4|62166.4|62187.3|62172.3|62201.6|62186.6|62178.7|62162.5|733
1624455900000|2021-06-23 13:45:00|62184.8|62164.8|62181.2|62166.2|62186.5|62168.4|62151.7|62135.6|738
1624456200000|2021-06-23 13:50:00|62180.9|62165.9|62164.9|62149.9|62194|62179|62155.7|62138|747
1624456500000|2021-06-23 13:55:00|62165.2|62150.2|62137.2|62117.2|62165.2|62150.2|62131.8|62114.9|759
1624456800000|2021-06-23 14:00:00|62138|62118|62174.3|62159.3|62174.3|62159.3|62137.3|62118|730
1624457100000|2021-06-23 14:05:00|62176.7|62161.7|62161.1|62146.1|62177.6|62162.6|62145.3|62130.3|707
1624457400000|2021-06-23 14:10:00|62161|62146|62173.8|62158.8|62180.9|62165.9|62158.6|62143.6|656
1624457700000|2021-06-23 14:15:00|62173.4|62158.4|62160.6|62145.6|62175.5|62160.5|62148.6|62133.6|664
1624458000000|2021-06-23 14:20:00|62161.1|62146.1|62175.2|62160.2|62176.2|62161.2|62157.8|62142.8|686
1624458300000|2021-06-23 14:25:00|62174.9|62159.9|62190.9|62175.9|62199.8|62184.8|62167.6|62152.6|684
1624458600000|2021-06-23 14:30:00|62193.3|62178.3|62180|62165|62197.5|62182.5|62164.6|62149.6|679
1624458900000|2021-06-23 14:35:00|62179.3|62164.3|62191.9|62176.9|62195.3|62180.3|62175.6|62160.6|656
1624459200000|2021-06-23 14:40:00|62191.8|62176.8|62206.7|62191.7|62207.6|62192.5|62185.8|62170.8|636
1624459500000|2021-06-23 14:45:00|62206.8|62191.8|62215.6|62200.6|62218.6|62202.2|62198.8|62183.8|670
1624459800000|2021-06-23 14:50:00|62215.7|62200.7|62227|62212|62231.9|62214.3|62199|62184|689
1624460100000|2021-06-23 14:55:00|62228|62213|62251.7|62236.7|62251.8|62236.8|62223.5|62207.7|752
1624460400000|2021-06-23 15:00:00|62251.2|62236.2|62258.8|62243.8|62261.4|62245.1|62239.8|62224.2|747
1624460700000|2021-06-23 15:05:00|62259.1|62244.1|62268.8|62253.8|62272.3|62255.3|62246.8|62231.8|658
1624461000000|2021-06-23 15:10:00|62268.1|62253.1|62252.2|62237.2|62270.4|62255.4|62252.2|62234.6|622
1624461300000|2021-06-23 15:15:00|62252.3|62237.3|62259.6|62244.6|62265.5|62248.6|62246.5|62231.5|516
1624461600000|2021-06-23 15:20:00|62259.7|62244.7|62265.9|62250.9|62267.9|62252.9|62254.4|62236.7|553
1624461900000|2021-06-23 15:25:00|62265.7|62250.7|62257.2|62242.2|62272.5|62257.5|62253|62238|610
1624462200000|2021-06-23 15:30:00|62255.9|62240.9|62260.7|62245.7|62265.3|62250.3|62252.4|62237.4|580
1624462500000|2021-06-23 15:35:00|62260.5|62245.5|62270.2|62255.2|62271.4|62256.4|62252.2|62237.2|607
1624462800000|2021-06-23 15:40:00|62270.4|62255.4|62252.1|62237.1|62270.7|62255.7|62241.9|62226.9|586
1624463100000|2021-06-23 15:45:00|62252|62237|62242.1|62227.1|62257.1|62242.1|62241.2|62226.2|590
1624463400000|2021-06-23 15:50:00|62241.9|62226.9|62247.8|62232.8|62250.3|62235.3|62239.1|62224.1|577
1624463700000|2021-06-23 15:55:00|62246.9|62231.9|62235|62220|62247.3|62232.3|62230.8|62215.8|598
1624464000000|2021-06-23 16:00:00|62235.7|62220.7|62262.5|62247.5|62268.5|62251.1|62235.6|62217.5|586
1624464300000|2021-06-23 16:05:00|62262.7|62247.7|62272.5|62252.5|62273.9|62258.7|62262.2|62244.8|504
1624464600000|2021-06-23 16:10:00|62272.6|62252.6|62248.8|62233.8|62272.7|62254.1|62247.5|62231.6|553
1624464900000|2021-06-23 16:15:00|62248.9|62233.9|62253.9|62238.9|62258.5|62242.5|62246.7|62231.3|571
1624465200000|2021-06-23 16:20:00|62254.1|62239.1|62253|62238|62263.6|62247|62250.1|62234.7|579
1624465500000|2021-06-23 16:25:00|62252.7|62237.7|62268.1|62253.1|62268.9|62253.9|62249.3|62234.1|501
1624465800000|2021-06-23 16:30:00|62268|62253|62268.4|62253.4|62275.1|62257.8|62265.2|62248.2|487
1624466100000|2021-06-23 16:35:00|62268.6|62253.6|62304.4|62284.4|62309.9|62289.9|62268.2|62253.2|619
1624466400000|2021-06-23 16:40:00|62304.8|62284.8|62289|62269|62317.8|62300.5|62283.4|62265.1|660
1624466700000|2021-06-23 16:45:00|62288.4|62268.4|62302.8|62282.8|62303.9|62287.7|62282.3|62263.6|581
1624467000000|2021-06-23 16:50:00|62302.6|62282.6|62307.8|62292.8|62311.4|62294.2|62294.9|62277.5|545
1624467300000|2021-06-23 16:55:00|62308.9|62293.9|62312.6|62292.6|62318.5|62302.3|62307|62289.8|585
1624467600000|2021-06-23 17:00:00|62312.7|62292.7|62327|62307|62334.1|62314.1|62307.1|62290.1|631
1624467900000|2021-06-23 17:05:00|62326.5|62306.5|62331.3|62316.3|62340.5|62322.5|62324.4|62306.1|571
1624468200000|2021-06-23 17:10:00|62331.1|62316.1|62347.8|62327.8|62349.1|62331.9|62328.4|62310.8|591
1624468500000|2021-06-23 17:15:00|62347.9|62327.9|62343.1|62323.1|62348.9|62331.2|62338.1|62320.4|588
1624468800000|2021-06-23 17:20:00|62342.8|62322.8|62319.3|62304.3|62343|62325.6|62319.3|62301.5|508
1624469100000|2021-06-23 17:25:00|62319.2|62304.2|62320|62300|62326.3|62308.4|62315.6|62296.3|552
1624469400000|2021-06-23 17:30:00|62320.1|62300.1|62317.4|62297.4|62324.2|62306.4|62312.8|62295.1|544
1624469700000|2021-06-23 17:35:00|62317.3|62297.3|62312.9|62297.9|62318.3|62301|62305.9|62288.8|443
1624470000000|2021-06-23 17:40:00|62312.6|62297.6|62312.9|62292.9|62316.9|62300.2|62307.5|62290.4|412
1624470300000|2021-06-23 17:45:00|62312.7|62292.7|62306.9|62291.9|62312.8|62295.3|62301.2|62282.3|464
1624470600000|2021-06-23 17:50:00|62307.1|62292.1|62302.3|62282.3|62310.7|62294|62296.8|62278.8|431
1624470900000|2021-06-23 17:55:00|62302.5|62282.5|62301.2|62286.2|62306.7|62288.7|62295.9|62278.5|416
1624471200000|2021-06-23 18:00:00|62301.1|62286.1|62306.3|62291.3|62318.9|62300.5|62298.6|62281.1|454
1624471500000|2021-06-23 18:05:00|62306.5|62291.5|62311.9|62296.9|62319.7|62303.4|62306|62291|415
1624471800000|2021-06-23 18:10:00|62312.7|62297.7|62320.4|62305.4|62325.4|62307.4|62308.8|62293.8|495
1624472100000|2021-06-23 18:15:00|62319.8|62304.8|62319.3|62304.3|62328.2|62311.4|62318.6|62302.3|428
1624472400000|2021-06-23 18:20:00|62319.2|62304.2|62314.4|62299.4|62322.8|62307.8|62311.5|62296.2|389
1624472700000|2021-06-23 18:25:00|62314.5|62299.5|62313|62298|62319.9|62302.9|62310.9|62294.5|399
1624473000000|2021-06-23 18:30:00|62313.1|62298.1|62330|62315|62335.3|62317.5|62313|62297.1|494
1624473300000|2021-06-23 18:35:00|62329.7|62314.7|62329|62314|62336.2|62321.2|62328.8|62311.5|477
1624473600000|2021-06-23 18:40:00|62329.6|62314.6|62323.4|62308.4|62332.5|62315|62319|62300.9|483
1624473900000|2021-06-23 18:45:00|62323.3|62308.3|62331.8|62316.8|62335.2|62318|62316|62298.8|445
1624474200000|2021-06-23 18:50:00|62331.9|62316.9|62333.8|62318.8|62334.4|62319.2|62318.3|62303.3|546
1624474500000|2021-06-23 18:55:00|62333.5|62318.5|62342.3|62327.3|62345.6|62329.8|62331.4|62313.9|470
1624474800000|2021-06-23 19:00:00|62342.7|62327.7|62343.5|62328.5|62352.2|62334.9|62340.6|62322.9|453
1624475100000|2021-06-23 19:05:00|62343.8|62328.8|62365|62345|62366.6|62348.3|62343.4|62325.5|465
1624475400000|2021-06-23 19:10:00|62365.1|62345.1|62363.6|62348.6|62366.7|62349.1|62355|62337.1|396
1624475700000|2021-06-23 19:15:00|62363.5|62348.5|62370.9|62350.9|62373.3|62353.3|62356.4|62339|446
1624476000000|2021-06-23 19:20:00|62371|62351|62362.7|62342.7|62373.1|62355.4|62357.6|62340.3|422
1624476300000|2021-06-23 19:25:00|62362.9|62342.9|62369.9|62349.9|62373.5|62356|62358.2|62341.2|427
1624476600000|2021-06-23 19:30:00|62369.8|62349.8|62374.3|62354.3|62379|62359.4|62365.7|62348.5|383
1624476900000|2021-06-23 19:35:00|62374.1|62354.1|62381.7|62361.7|62384.4|62367.3|62371.6|62353.8|396
1624477200000|2021-06-23 19:40:00|62381.6|62361.6|62377.8|62357.8|62384.6|62366.5|62372.9|62355.3|494
1624477500000|2021-06-23 19:45:00|62375.9|62360.9|62389.1|62374.1|62392.3|62374.5|62373.9|62355.4|517
1624477800000|2021-06-23 19:50:00|62389.3|62374.3|62385.5|62365.5|62395.7|62378.3|62384.2|62364.3|494
1624478100000|2021-06-23 19:55:00|62385.2|62365.2|62372.4|62352.4|62394.1|62375.2|62366.3|62349.6|547
1624478400000|2021-06-23 20:00:00|62372.1|62352.1|62365.7|62345.7|62375.2|62355.2|62356.8|62337.2|509
1624478700000|2021-06-23 20:05:00|62366|62346|62372.4|62352.4|62372.6|62353.8|62361.7|62341.7|377
1624479000000|2021-06-23 20:10:00|62372.3|62352.3|62383.9|62363.9|62387.9|62367.9|62370.7|62350.7|384
1624479300000|2021-06-23 20:15:00|62384|62364|62368.5|62348.5|62384.1|62364.1|62367.8|62347.8|332
1624479600000|2021-06-23 20:20:00|62368.2|62348.2|62368.4|62348.4|62376.7|62356.7|62367.8|62347.8|248
1624479900000|2021-06-23 20:25:00|62368.5|62348.5|62363.8|62343.8|62369.9|62349.9|62360.9|62340.9|309
1624480200000|2021-06-23 20:30:00|62363.3|62343.3|62362.2|62342.2|62363.3|62343.3|62358.9|62338.9|297
1624480500000|2021-06-23 20:35:00|62362.4|62342.4|62357.9|62337.9|62362.4|62342.4|62356.8|62336.8|263
1624480800000|2021-06-23 20:40:00|62358|62338|62354.5|62334.5|62361|62341|62353.1|62333.1|324
1624481100000|2021-06-23 20:45:00|62354.6|62334.6|62364.8|62344.8|62364.9|62344.9|62346|62326|376
1624481400000|2021-06-23 20:50:00|62364.5|62344.5|62351.4|62331.4|62364.5|62344.5|62348.8|62328.8|338
1624481700000|2021-06-23 20:55:00|62351.5|62331.5|62360.5|62340.5|62360.5|62340.5|62348.9|62328.9|294
1624482000000|2021-06-23 21:00:00|62360.6|62340.6|62354.9|62326.8|62361.7|62341.7|62354.5|62326.8|25
1624482300000|2021-06-23 21:05:00|62357.4|62323.2|62361.1|62327.6|62373.8|62340.8|62345.2|62322.1|100
1624482600000|2021-06-23 21:10:00|62362.9|62327.7|62355.3|62329.1|62373|62340|62354.8|62327.7|25
1624482900000|2021-06-23 21:15:00|62359.3|62339.3|62366.9|62340.8|62372.8|62344.1|62355.3|62327.9|79
1624483200000|2021-06-23 21:20:00|62366|62341.6|62369.7|62334.1|62376.6|62345.8|62359.1|62331.3|96
1624483500000|2021-06-23 21:25:00|62365.4|62327.9|62362.4|62333.7|62374.2|62344.8|62355.3|62327.9|72
1624483800000|2021-06-23 21:30:00|62359.6|62334.1|62359.1|62338.7|62366.1|62339.4|62354.8|62323.7|193
1624484100000|2021-06-23 21:35:00|62359|62338.8|62360.7|62340.7|62361.5|62341.2|62357.1|62334.1|190
1624484400000|2021-06-23 21:40:00|62360.2|62340.2|62359.8|62339.5|62365.1|62340.8|62357.4|62331.7|112
1624484700000|2021-06-23 21:45:00|62357.4|62331.7|62349.6|62329.6|62362.8|62340.7|62348.3|62322.6|157
1624485000000|2021-06-23 21:50:00|62349.5|62329.5|62351.4|62331.1|62354.5|62333.7|62348.9|62326.7|294
1624485300000|2021-06-23 21:55:00|62351.3|62331.3|62352.6|62331.1|62355.9|62333.9|62350.7|62327.9|286
1624485600000|2021-06-23 22:00:00|62352.1|62332.1|62336|62316|62354.8|62334.8|62335.4|62315.4|347
1624485900000|2021-06-23 22:05:00|62335.8|62315.8|62333.5|62313.5|62336.9|62316.9|62330.6|62312.3|327
1624486200000|2021-06-23 22:10:00|62333.7|62313.7|62331.5|62311.5|62333.7|62313.7|62327.3|62307.3|280
1624486500000|2021-06-23 22:15:00|62330.9|62310.9|62335.6|62315.6|62336.1|62316.1|62329.8|62309.8|213
1624486800000|2021-06-23 22:20:00|62335.4|62315.4|62327.5|62307.5|62335.7|62315.7|62327.5|62307.5|250
1624487100000|2021-06-23 22:25:00|62328|62308|62324.8|62304.8|62329.4|62309.4|62324.3|62304.8|339
1624487400000|2021-06-23 22:30:00|62324.7|62304.7|62324.8|62304.8|62327.1|62307.1|62324|62304|275
1624487700000|2021-06-23 22:35:00|62324.7|62304.7|62336.5|62316.5|62337.9|62317.9|62324.7|62304.7|263
1624488000000|2021-06-23 22:40:00|62336.4|62316.4|62336|62316|62342.3|62322.3|62335.7|62315.7|288
1624488300000|2021-06-23 22:45:00|62336.1|62316.1|62336.2|62316.2|62337|62317|62335.4|62315.4|234
1624488600000|2021-06-23 22:50:00|62336.1|62316.1|62336.7|62316.7|62337.4|62318.3|62333.3|62314.3|229
1624488900000|2021-06-23 22:55:00|62336.1|62316.1|62332.3|62312.3|62336.2|62316.2|62327.1|62307.1|224
1624489200000|2021-06-23 23:00:00|62331.5|62311.5|62342|62322|62343.4|62323.9|62329.9|62311.5|245
1624489500000|2021-06-23 23:05:00|62341.8|62321.8|62338.5|62318.5|62342.5|62322.5|62337.3|62317.3|164
1624489800000|2021-06-23 23:10:00|62338.4|62318.4|62346.1|62326.1|62347.5|62327.5|62337.9|62317.9|291
1624490100000|2021-06-23 23:15:00|62345.7|62325.7|62342.9|62322.9|62349.5|62329.5|62340.6|62322.3|260
1624490400000|2021-06-23 23:20:00|62342.7|62322.7|62345.6|62325.6|62346.5|62326.5|62339.9|62320.9|248
1624490700000|2021-06-23 23:25:00|62346.4|62326.4|62348.5|62328.5|62348.6|62328.6|62342.1|62322.1|277
1624491000000|2021-06-23 23:30:00|62348.4|62328.4|62353.8|62333.8|62354.6|62336.5|62348.2|62328.2|267
1624491300000|2021-06-23 23:35:00|62353.7|62333.7|62356.7|62336.7|62360.4|62340.4|62351.4|62331.4|329
1624491600000|2021-06-23 23:40:00|62356.8|62336.8|62356.2|62336.2|62358.7|62339.1|62353.8|62334.8|234
1624491900000|2021-06-23 23:45:00|62356.6|62336.6|62339.2|62319.2|62356.7|62339.1|62338.8|62318.8|284
1624492200000|2021-06-23 23:50:00|62339.5|62319.5|62346.2|62326.2|62346.5|62326.5|62336|62316|305
1624492500000|2021-06-23 23:55:00|62346.1|62326.1|62342.6|62322.6|62348|62330.4|62340.6|62320.6|278
1624492800000|2021-06-24 00:00:00|62342.5|62322.5|62336.4|62316.4|62350|62330.2|62334.1|62314.1|503
1624493100000|2021-06-24 00:05:00|62336.7|62316.7|62340.5|62320.5|62343.5|62325.8|62329.7|62309.7|391
1624493400000|2021-06-24 00:10:00|62340.6|62320.6|62338.2|62323.2|62353.8|62333.8|62335.1|62317.8|344
1624493700000|2021-06-24 00:15:00|62338.6|62323.6|62335.1|62315.1|62343.9|62326.3|62334.6|62314.6|338
1624494000000|2021-06-24 00:20:00|62335.3|62315.3|62332.3|62312.3|62337.4|62319.5|62329.4|62309.4|331
1624494300000|2021-06-24 00:25:00|62332.4|62312.4|62338.3|62323.3|62343.5|62323.5|62327.4|62309|481
1624494600000|2021-06-24 00:30:00|62338.2|62323.2|62341.1|62321.1|62345.9|62326.6|62335.3|62316.9|379
1624494900000|2021-06-24 00:35:00|62341|62321|62343.6|62323.6|62348.3|62330.2|62336.8|62316.8|422
1624495200000|2021-06-24 00:40:00|62343.7|62323.7|62343.9|62323.9|62345.9|62326.7|62338.3|62319.5|392
1624495500000|2021-06-24 00:45:00|62343.8|62323.8|62341.2|62321.2|62349.2|62331.4|62340.2|62320.2|359
1624495800000|2021-06-24 00:50:00|62341.1|62321.1|62326.2|62306.2|62344.1|62326.1|62323.5|62303.5|600
1624496100000|2021-06-24 00:55:00|62325.3|62305.3|62335.4|62315.4|62342|62322|62324.8|62304.8|488
1624496400000|2021-06-24 01:00:00|62335.6|62315.6|62336.4|62316.4|62346.9|62326.9|62332.9|62312.9|527
1624496700000|2021-06-24 01:05:00|62336.6|62316.6|62341.2|62321.2|62342.4|62322.4|62327.8|62307.8|432
1624497000000|2021-06-24 01:10:00|62341.1|62321.1|62354.2|62334.2|62357.3|62337.3|62335.8|62318|436
1624497300000|2021-06-24 01:15:00|62354.3|62334.3|62346.5|62326.5|62358.5|62338.5|62345.8|62326.4|435
1624497600000|2021-06-24 01:20:00|62346.4|62326.4|62348.4|62328.4|62348.6|62329.7|62337.3|62317.3|423
1624497900000|2021-06-24 01:25:00|62348.1|62328.1|62349.2|62329.2|62351.8|62333.9|62343.6|62323.9|501
1624498200000|2021-06-24 01:30:00|62348.5|62328.5|62393.2|62373.2|62393.5|62373.5|62348.4|62328.4|611
1624498500000|2021-06-24 01:35:00|62393.5|62373.5|62390.5|62370.5|62396.2|62376.2|62382.9|62362.9|571
1624498800000|2021-06-24 01:40:00|62390.4|62370.4|62376.3|62356.3|62393.5|62373.5|62376.2|62356.2|445
1624499100000|2021-06-24 01:45:00|62375.5|62355.5|62365.1|62345.1|62380.8|62360.8|62363.9|62343.9|504
1624499400000|2021-06-24 01:50:00|62364.9|62344.9|62368.3|62348.3|62368.3|62348.3|62358.8|62338.8|531
1624499700000|2021-06-24 01:55:00|62368.8|62348.8|62358.3|62338.3|62368.8|62348.8|62354.4|62334.4|601
1624500000000|2021-06-24 02:00:00|62357|62337|62351.1|62331.1|62362.4|62342.4|62350.9|62330.9|552
1624500300000|2021-06-24 02:05:00|62351.2|62331.2|62362.8|62342.8|62372.5|62352.5|62348.1|62328.1|545
1624500600000|2021-06-24 02:10:00|62363|62343|62370.5|62350.5|62373|62353|62363|62343|444
1624500900000|2021-06-24 02:15:00|62370.3|62350.3|62380.1|62360.1|62383.1|62363.1|62369.5|62349.5|433
1624501200000|2021-06-24 02:20:00|62380.3|62360.3|62380.4|62360.4|62388.5|62370.7|62377.4|62359.2|397
1624501500000|2021-06-24 02:25:00|62380.2|62360.2|62375|62355|62381|62363.3|62372.2|62353.8|451
1624501800000|2021-06-24 02:30:00|62373.9|62353.9|62380.3|62360.3|62380.4|62360.4|62370.4|62351.2|529
1624502100000|2021-06-24 02:35:00|62380.2|62360.2|62374.7|62354.7|62380.3|62360.3|62368.6|62349.2|445
1624502400000|2021-06-24 02:40:00|62374.5|62354.5|62368.5|62348.5|62377.2|62357.4|62364.2|62346.4|485
1624502700000|2021-06-24 02:45:00|62368.8|62348.8|62377.6|62357.6|62377.6|62357.6|62365.9|62347.9|386
1624503000000|2021-06-24 02:50:00|62377.5|62357.5|62370.5|62350.5|62379.2|62360.1|62367.6|62348|459
1624503300000|2021-06-24 02:55:00|62369.6|62349.6|62361.8|62341.8|62371.9|62351.9|62359.5|62340.6|513
1624503600000|2021-06-24 03:00:00|62362|62342|62371.1|62351.1|62371.9|62353.2|62359.3|62340.9|392
1624503900000|2021-06-24 03:05:00|62371.3|62351.3|62368.1|62348.1|62374.8|62355|62364.3|62346|413
1624504200000|2021-06-24 03:10:00|62367.9|62347.9|62366.4|62351.4|62374.2|62354.8|62363.9|62345.7|439
1624504500000|2021-06-24 03:15:00|62366.3|62351.3|62366.5|62346.5|62373.8|62355.3|62363.9|62345|425
1624504800000|2021-06-24 03:20:00|62366.4|62346.4|62368.4|62353.4|62371.8|62354.5|62363.7|62343.7|465
1624505100000|2021-06-24 03:25:00|62368.1|62353.1|62366.2|62351.2|62372.9|62356|62365.2|62346.8|386
1624505400000|2021-06-24 03:30:00|62367.1|62352.1|62374.7|62354.7|62375|62355.8|62367.1|62348.8|356
1624505700000|2021-06-24 03:35:00|62374.6|62354.6|62378.5|62358.5|62380.2|62360.4|62371.1|62354|251
1624506000000|2021-06-24 03:40:00|62378.4|62358.4|62372.4|62357.4|62378.7|62361|62372.4|62353.9|306
1624506300000|2021-06-24 03:45:00|62376.7|62356.7|62379.1|62359.1|62382.8|62362.8|62376.5|62356.5|348
1624506600000|2021-06-24 03:50:00|62376.6|62361.6|62382.6|62362.6|62383|62364|62374.5|62356.2|313
1624506900000|2021-06-24 03:55:00|62382.7|62362.7|62385.1|62365.1|62386.8|62369.7|62380.2|62361.8|325
1624507200000|2021-06-24 04:00:00|62385.2|62365.2|62374.3|62359.3|62385.2|62366.3|62373.9|62356.1|341
1624507500000|2021-06-24 04:05:00|62374.2|62359.2|62373.3|62353.3|62378.8|62360.5|62370.5|62351.8|348
1624507800000|2021-06-24 04:10:00|62373.5|62353.5|62368.3|62353.3|62375.5|62357.1|62368|62350.7|310
1624508100000|2021-06-24 04:15:00|62370.2|62350.2|62368.7|62348.7|62372.4|62354.5|62364|62346.7|317
1624508400000|2021-06-24 04:20:00|62368.8|62348.8|62371.5|62351.5|62373.5|62355.3|62366.1|62348.7|318
1624508700000|2021-06-24 04:25:00|62371.6|62351.6|62369.8|62354.8|62373.9|62355.9|62368.2|62350.6|323
1624509000000|2021-06-24 04:30:00|62369.9|62354.9|62372.6|62352.6|62375.5|62358|62368.9|62351.1|347
1624509300000|2021-06-24 04:35:00|62372.7|62352.7|62367.3|62347.3|62374.4|62354.4|62365.5|62345.5|356
1624509600000|2021-06-24 04:40:00|62367.2|62347.2|62368.7|62348.7|62371.2|62351.2|62362.6|62342.6|308
1624509900000|2021-06-24 04:45:00|62368.6|62348.6|62364.5|62344.5|62369.6|62352|62360.2|62340.2|329
1624510200000|2021-06-24 04:50:00|62364.6|62344.6|62364.3|62344.3|62367.6|62349.8|62361|62343.3|362
1624510500000|2021-06-24 04:55:00|62364.5|62344.5|62370.9|62350.9|62373.7|62353.7|62360.8|62343.4|356
1624510800000|2021-06-24 05:00:00|62370.8|62350.8|62367.8|62347.8|62376.8|62356.8|62364.2|62345.6|321
1624511100000|2021-06-24 05:05:00|62367.9|62347.9|62363.8|62348.8|62372.3|62353.6|62362.9|62345.1|316
1624511400000|2021-06-24 05:10:00|62363.7|62348.7|62365.7|62345.7|62368.7|62349.3|62358.9|62340.5|372
1624511700000|2021-06-24 05:15:00|62365.2|62345.2|62373.2|62353.2|62374.5|62354.5|62362.6|62342.8|339
1624512000000|2021-06-24 05:20:00|62373.1|62353.1|62371.3|62351.3|62373.7|62356.3|62366.9|62348.6|337
1624512300000|2021-06-24 05:25:00|62371.4|62351.4|62374.2|62354.2|62375.2|62357.1|62365.5|62345.5|374
1624512600000|2021-06-24 05:30:00|62374.4|62354.4|62386.7|62366.7|62387.3|62367.3|62372.4|62352.4|498
1624512900000|2021-06-24 05:35:00|62386.6|62366.6|62379.7|62359.7|62386.6|62366.6|62375.8|62357.7|422
1624513200000|2021-06-24 05:40:00|62379.8|62359.8|62374.1|62354.1|62382.3|62362.3|62371.2|62351.2|427
1624513500000|2021-06-24 05:45:00|62374|62354|62381|62361|62384.3|62364.3|62373.6|62353.6|445
1624513800000|2021-06-24 05:50:00|62380.9|62360.9|62372.7|62352.7|62382|62362|62363.7|62343.7|429
1624514100000|2021-06-24 05:55:00|62372.8|62352.8|62377.2|62357.2|62377.6|62357.6|62362.4|62342.4|471
1624514400000|2021-06-24 06:00:00|62377.3|62357.3|62376.3|62356.3|62404.5|62384.5|62374.7|62356.3|604
1624514700000|2021-06-24 06:05:00|62375.2|62355.2|62346.4|62326.4|62380.8|62363.4|62345.2|62325.2|585
1624515000000|2021-06-24 06:10:00|62345|62330|62352.6|62332.6|62356.6|62338.5|62340.6|62322.8|610
1624515300000|2021-06-24 06:15:00|62352.5|62332.5|62353.8|62333.8|62362.2|62343.8|62342.5|62324.5|559
1624515600000|2021-06-24 06:20:00|62354.3|62334.3|62324|62304|62358.4|62340|62317.4|62299.7|643
1624515900000|2021-06-24 06:25:00|62324.3|62304.3|62325.7|62305.7|62338.5|62319.9|62318.3|62300.5|622
1624516200000|2021-06-24 06:30:00|62325.9|62305.9|62323.6|62308.6|62336|62317.7|62308.1|62293.1|567
1624516500000|2021-06-24 06:35:00|62323|62308|62335.1|62320.1|62337.4|62320.6|62309.9|62292.4|547
1624516800000|2021-06-24 06:40:00|62335.8|62320.8|62318.8|62303.8|62342.9|62325.7|62313.9|62296.1|521
1624517100000|2021-06-24 06:45:00|62319.4|62304.4|62324.4|62304.4|62339.3|62322.7|62315.3|62298.3|552
1624517400000|2021-06-24 06:50:00|62322.5|62307.5|62306.8|62286.8|62326.4|62307.9|62306.8|62286.8|579
1624517700000|2021-06-24 06:55:00|62306.4|62286.4|62319.8|62299.8|62328.2|62310.6|62294.7|62277.5|572
1624518000000|2021-06-24 07:00:00|62320|62300|62301.5|62281.5|62329.7|62312.1|62294.1|62276.6|665
1624518300000|2021-06-24 07:05:00|62301.3|62281.3|62297.6|62282.6|62313.1|62295.5|62288.3|62270.7|666
1624518600000|2021-06-24 07:10:00|62299.7|62279.7|62297.6|62277.6|62306.5|62289.1|62288.3|62269.9|612
1624518900000|2021-06-24 07:15:00|62296.2|62281.2|62309.8|62289.8|62310.2|62290.2|62287.9|62271.1|642
1624519200000|2021-06-24 07:20:00|62310.3|62290.3|62304.3|62289.3|62314.3|62296|62300.1|62280.1|600
1624519500000|2021-06-24 07:25:00|62304.4|62289.4|62299.7|62284.7|62307.3|62289.7|62290.6|62273.2|571
1624519800000|2021-06-24 07:30:00|62299.9|62284.9|62309.9|62289.9|62310.1|62290.6|62291.6|62274.2|602
1624520100000|2021-06-24 07:35:00|62310|62290|62281.6|62266.6|62310.2|62292.8|62279.1|62263.2|615
1624520400000|2021-06-24 07:40:00|62281.2|62266.2|62292.7|62277.7|62300.4|62282.9|62270.2|62252.6|677
1624520700000|2021-06-24 07:45:00|62292.6|62277.6|62303.2|62288.2|62310.2|62295.2|62288.4|62273.4|582
1624521000000|2021-06-24 07:50:00|62303.5|62288.5|62343.6|62328.6|62344|62329|62303.5|62288.5|637
1624521300000|2021-06-24 07:55:00|62343.8|62328.8|62327.4|62307.4|62344.4|62329.4|62323.2|62307.4|573
1624521600000|2021-06-24 08:00:00|62329|62309|62347.6|62332.6|62358.3|62341.2|62307.9|62292.9|703
1624521900000|2021-06-24 08:05:00|62347.5|62332.5|62328.7|62313.7|62348.2|62333.2|62315.7|62298.9|686
1624522200000|2021-06-24 08:10:00|62328.1|62313.1|62331.9|62316.9|62333.8|62318.2|62309.9|62291.6|603
1624522500000|2021-06-24 08:15:00|62331.5|62316.5|62300.9|62285.9|62334.9|62317.6|62300.3|62285.3|591
1624522800000|2021-06-24 08:20:00|62300.8|62285.8|62296.2|62281.2|62308.9|62292.5|62295|62280|635
1624523100000|2021-06-24 08:25:00|62296.1|62281.1|62293.3|62278.3|62307.3|62291.7|62285.3|62269.3|639
1624523400000|2021-06-24 08:30:00|62292.9|62277.9|62316.9|62301.9|62320.4|62305.4|62290.2|62274.5|647
1624523700000|2021-06-24 08:35:00|62317.1|62302.1|62332.8|62317.8|62336.2|62320.4|62313.6|62297.8|606
1624524000000|2021-06-24 08:40:00|62333.2|62318.2|62328.7|62313.7|62343.9|62326.9|62328.1|62312.5|604
1624524300000|2021-06-24 08:45:00|62328.9|62313.9|62352.4|62337.4|62356.6|62341.6|62324.5|62309.5|555
1624524600000|2021-06-24 08:50:00|62350.4|62335.4|62334.5|62319.5|62350.9|62335.9|62333.3|62318.3|574
1624524900000|2021-06-24 08:55:00|62334.3|62319.3|62362.6|62347.6|62366.2|62350|62332.7|62317|589
1624525200000|2021-06-24 09:00:00|62363.7|62348.7|62350.6|62335.6|62364.6|62349.6|62345.5|62330.5|552
1624525500000|2021-06-24 09:05:00|62350.8|62335.8|62355|62340|62358.6|62343|62349.6|62334.6|543
1624525800000|2021-06-24 09:10:00|62355.2|62340.2|62346.9|62326.9|62363.8|62346.3|62344|62326.6|552
1624526100000|2021-06-24 09:15:00|62346.8|62326.8|62346.3|62331.3|62357.7|62340.6|62341.8|62326.8|596
1624526400000|2021-06-24 09:20:00|62346.4|62331.4|62339.6|62324.6|62353.7|62338.7|62336.4|62321.4|550
1624526700000|2021-06-24 09:25:00|62339.5|62324.5|62352.7|62337.7|62353.7|62337.9|62338.5|62323.5|518
1624527000000|2021-06-24 09:30:00|62352.6|62337.6|62329.7|62314.7|62354.2|62339.2|62328.1|62313.1|578
1624527300000|2021-06-24 09:35:00|62329.6|62314.6|62318.8|62303.8|62330.1|62315.1|62318.7|62303.7|586
1624527600000|2021-06-24 09:40:00|62318.7|62303.7|62288.6|62273.6|62318.7|62303.7|62288.6|62273.6|612
1624527900000|2021-06-24 09:45:00|62289.3|62274.3|62278.4|62263.4|62291.8|62274.4|62266.3|62251.3|612
1624528200000|2021-06-24 09:50:00|62279.7|62264.7|62269.3|62254.3|62281.4|62266.4|62265.9|62250.9|544
1624528500000|2021-06-24 09:55:00|62268.8|62253.8|62267.6|62252.6|62272.1|62257.1|62259.8|62244.8|617
1624528800000|2021-06-24 10:00:00|62267.8|62252.8|62273.7|62258.7|62274.4|62259.4|62260.5|62245.5|591
1624529100000|2021-06-24 10:05:00|62273.6|62258.6|62273.4|62258.4|62277.7|62262.3|62263.4|62247.4|551
1624529400000|2021-06-24 10:10:00|62273.6|62258.6|62273|62258|62279.9|62264.9|62269.4|62254.4|476
1624529700000|2021-06-24 10:15:00|62273.5|62258.5|62263.9|62248.9|62274.6|62259.6|62259.2|62244.2|582
1624530000000|2021-06-24 10:20:00|62264.1|62249.1|62259|62244|62269.2|62254.2|62248.2|62233.2|581
1624530300000|2021-06-24 10:25:00|62258.8|62243.8|62264.3|62249.3|62265|62250|62252.3|62237.3|502
1624530600000|2021-06-24 10:30:00|62263.5|62248.5|62244.9|62229.9|62264|62249|62238.4|62223.4|549
1624530900000|2021-06-24 10:35:00|62245|62230|62254.9|62239.9|62263.3|62247.9|62243.9|62228.9|543
1624531200000|2021-06-24 10:40:00|62255.1|62240.1|62259.3|62244.3|62264.9|62249.9|62247.9|62232.8|495
1624531500000|2021-06-24 10:45:00|62259.4|62244.4|62261.6|62246.6|62264.8|62249.8|62248.1|62233.1|461
1624531800000|2021-06-24 10:50:00|62260.5|62245.5|62267.3|62252.3|62271.7|62256.1|62258.3|62243.3|522
1624532100000|2021-06-24 10:55:00|62267.2|62252.2|62265.1|62245.1|62271.9|62256.9|62253.5|62238.5|600
1624532400000|2021-06-24 11:00:00|62264.6|62244.6|62267.4|62252.4|62285.2|62268.3|62245.8|62230.2|767
1624532700000|2021-06-24 11:05:00|62266.8|62251.8|62253.8|62238.8|62272.3|62256.8|62245.1|62228|749
1624533000000|2021-06-24 11:10:00|62254.6|62239.6|62258.5|62243.5|62271.3|62256.1|62250.3|62235.3|629
1624533300000|2021-06-24 11:15:00|62258.8|62243.8|62264.6|62249.6|62273.7|62258.7|62257.6|62241.8|578
1624533600000|2021-06-24 11:20:00|62265|62250|62292.8|62272.8|62295.3|62276.3|62255.9|62238.8|617
1624533900000|2021-06-24 11:25:00|62292.7|62272.7|62304.9|62289.9|62315.4|62300.3|62287|62269.1|608
1624534200000|2021-06-24 11:30:00|62301.1|62286.1|62313.3|62298.3|62313.9|62298.9|62297|62280.4|609
1624534500000|2021-06-24 11:35:00|62313.8|62298.8|62291.6|62276.6|62313.8|62298.8|62291.4|62276.4|542
1624534800000|2021-06-24 11:40:00|62291.8|62276.8|62290.5|62275.5|62296.4|62281.4|62284.5|62269.5|527
1624535100000|2021-06-24 11:45:00|62290.3|62275.3|62275.1|62260.1|62291.7|62276.7|62273.7|62258.7|584
1624535400000|2021-06-24 11:50:00|62275.3|62260.3|62285.4|62270.4|62295.1|62280.1|62275.3|62260.3|599
1624535700000|2021-06-24 11:55:00|62286.1|62271.1|62306.1|62291.1|62314|62297.4|62286.1|62271.1|650
1624536000000|2021-06-24 12:00:00|62306|62291|62309.6|62294.6|62331.9|62316.9|62306|62291|694
1624536300000|2021-06-24 12:05:00|62309.2|62294.2|62300.7|62285.7|62312.3|62297.3|62297.7|62282.7|618
1624536600000|2021-06-24 12:10:00|62301.2|62286.2|62311.1|62296.1|62315.3|62300.3|62292.7|62277.7|590
1624536900000|2021-06-24 12:15:00|62310.8|62295.8|62289.9|62274.9|62312.1|62297.1|62286.8|62271.8|598
1624537200000|2021-06-24 12:20:00|62291.3|62276.3|62264.5|62249.5|62304.2|62289.2|62261|62246|625
1624537500000|2021-06-24 12:25:00|62264.6|62249.6|62281.1|62261.1|62282.3|62265.3|62262.8|62247.8|530
1624537800000|2021-06-24 12:30:00|62280.5|62260.5|62238.6|62223.6|62281.6|62262.2|62237.6|62221.4|723
1624538100000|2021-06-24 12:35:00|62238.3|62223.3|62244.5|62229.5|62251.9|62236.9|62232.3|62217.3|712
1624538400000|2021-06-24 12:40:00|62244.7|62229.7|62252.2|62237.2|62257.7|62242.2|62236.3|62221.3|648
1624538700000|2021-06-24 12:45:00|62251.5|62236.5|62244|62229|62263.6|62248.4|62240.7|62225.7|642
1624539000000|2021-06-24 12:50:00|62243.8|62228.8|62209.9|62194.9|62244.5|62229.5|62203.7|62186.3|687
1624539300000|2021-06-24 12:55:00|62210.5|62195.5|62212.1|62197.1|62215.2|62200.2|62200.5|62185.5|699
1624539600000|2021-06-24 13:00:00|62212.5|62197.5|62223|62208|62231.2|62216.2|62203.3|62188.3|672
1624539900000|2021-06-24 13:05:00|62223.8|62208.8|62231|62216|62238.7|62223.7|62217|62202|677
1624540200000|2021-06-24 13:10:00|62230.9|62215.9|62230.4|62215.4|62239.4|62224.4|62222.2|62207.2|595
1624540500000|2021-06-24 13:15:00|62231.2|62216.2|62250|62235|62251.7|62236.7|62218.8|62203.8|604
1624540800000|2021-06-24 13:20:00|62250.3|62235.3|62265.8|62245.8|62266.5|62251.5|62242|62227|643
1624541100000|2021-06-24 13:25:00|62265.9|62245.9|62276.8|62261.8|62280.1|62265.1|62264.2|62245.9|641
1624541400000|2021-06-24 13:30:00|62276.7|62261.7|62271.5|62256.5|62285.2|62269.6|62254.2|62237.6|720
1624541700000|2021-06-24 13:35:00|62273.6|62258.6|62260.5|62245.5|62274.1|62258.9|62254.8|62237.2|671
1624542000000|2021-06-24 13:40:00|62259.4|62244.4|62243.5|62228.5|62261.3|62246.3|62227.5|62212.5|685
1624542300000|2021-06-24 13:45:00|62244.6|62229.6|62255.5|62240.5|62263|62246.8|62237.3|62222.3|721
1624542600000|2021-06-24 13:50:00|62255.7|62240.7|62244.1|62229.1|62262.2|62247.2|62240.8|62225.1|805
1624542900000|2021-06-24 13:55:00|62245.1|62230.1|62234.2|62219.2|62245.1|62230.1|62226.5|62209.8|934
1624543200000|2021-06-24 14:00:00|62234.5|62219.5|62245.6|62230.6|62253.9|62238.9|62234.3|62219.3|860
1624543500000|2021-06-24 14:05:00|62245.2|62230.2|62267.7|62252.7|62268|62252.7|62238.4|62223.4|817
1624543800000|2021-06-24 14:10:00|62267.6|62252.6|62267.9|62252.9|62274.9|62259.9|62262.9|62247.9|795
1624544100000|2021-06-24 14:15:00|62267.1|62252.1|62255.9|62240.9|62271.7|62256.7|62248.2|62233.2|749
1624544400000|2021-06-24 14:20:00|62256.9|62241.9|62259.2|62244.2|62262.3|62247.3|62249.7|62234.7|696
1624544700000|2021-06-24 14:25:00|62259.3|62244.3|62277.6|62262.6|62280.5|62265.5|62257.8|62242.8|744
1624545000000|2021-06-24 14:30:00|62277.5|62262.5|62307.5|62292.5|62307.5|62292.5|62268.5|62253.5|784
1624545300000|2021-06-24 14:35:00|62307.6|62292.6|62324.9|62304.9|62327.7|62311.7|62303.4|62288.4|864
1624545600000|2021-06-24 14:40:00|62325.4|62305.4|62347.6|62332.6|62351.4|62333.7|62322.4|62305.4|928
1624545900000|2021-06-24 14:45:00|62350.3|62330.3|62374.7|62359.7|62385.5|62370|62346.9|62329.9|989
1624546200000|2021-06-24 14:50:00|62375.1|62360.1|62369.6|62349.6|62392.3|62376|62362.1|62345.4|985
1624546500000|2021-06-24 14:55:00|62367.8|62352.8|62358.1|62343.1|62372.7|62355|62350.5|62334.3|955
1624546800000|2021-06-24 15:00:00|62358|62343|62347.1|62332.1|62362.8|62347.8|62338.7|62323.7|912
1624547100000|2021-06-24 15:05:00|62346.7|62331.7|62324.2|62309.2|62351.2|62336.2|62323.7|62308.7|818
1624547400000|2021-06-24 15:10:00|62324.6|62309.6|62325.4|62310.4|62334|62319|62319.1|62304.1|755
1624547700000|2021-06-24 15:15:00|62325.9|62310.9|62354.9|62339.9|62360.2|62345|62323.8|62308.8|737
1624548000000|2021-06-24 15:20:00|62355.1|62340.1|62341.5|62326.5|62357.7|62342.7|62339.1|62324.1|814
1624548300000|2021-06-24 15:25:00|62341.4|62326.4|62337.2|62322.2|62343.7|62328.6|62331.4|62316.1|785
1624548600000|2021-06-24 15:30:00|62337.1|62322.1|62340.3|62325.3|62342.9|62327.9|62330.2|62315.2|674
1624548900000|2021-06-24 15:35:00|62339.9|62324.9|62330.6|62315.6|62346.2|62330|62330|62315|684
1624549200000|2021-06-24 15:40:00|62330.7|62315.7|62330.6|62315.6|62334.2|62319.2|62321.9|62306.9|759
1624549500000|2021-06-24 15:45:00|62330.8|62315.8|62329.2|62314.2|62331.3|62316.3|62317.2|62302.2|663
1624549800000|2021-06-24 15:50:00|62328.8|62313.8|62354.7|62339.7|62354.7|62339.7|62328.5|62313.5|644
1624550100000|2021-06-24 15:55:00|62353.4|62338.4|62356.1|62341.1|62358.2|62343.2|62346.1|62331.1|651
1624550400000|2021-06-24 16:00:00|62355.7|62340.7|62354.2|62339.2|62367.1|62349.5|62352.8|62335.8|668
1624550700000|2021-06-24 16:05:00|62354.4|62339.4|62360.4|62340.4|62362.4|62345.2|62351.6|62335.5|540
1624551000000|2021-06-24 16:10:00|62360|62340|62351|62336|62366.5|62351.5|62349.3|62331.4|556
1624551300000|2021-06-24 16:15:00|62350.9|62335.9|62334.3|62319.3|62357.9|62342.9|62324.2|62307.4|708
1624551600000|2021-06-24 16:20:00|62334.4|62319.4|62333.9|62318.9|62337.9|62322.9|62328.4|62313.4|517
1624551900000|2021-06-24 16:25:00|62334|62319|62331.5|62316.5|62339.8|62324.8|62329.8|62314.8|576
1624552200000|2021-06-24 16:30:00|62331.7|62316.7|62325.9|62310.9|62333.7|62318.3|62321.8|62304.9|693
1624552500000|2021-06-24 16:35:00|62326|62311|62330.8|62315.8|62331.7|62316.7|62321.2|62306.2|496
1624552800000|2021-06-24 16:40:00|62330.9|62315.9|62323|62308|62332.7|62316.2|62321.7|62306.1|639
1624553100000|2021-06-24 16:45:00|62323.1|62308.1|62331.7|62316.7|62344.9|62327.7|62321.3|62304.8|731
1624553400000|2021-06-24 16:50:00|62331.6|62316.6|62340.1|62325.1|62340.5|62325.5|62328|62313|701
1624553700000|2021-06-24 16:55:00|62340.2|62325.2|62356|62341|62358.7|62343.7|62339.8|62322.8|792
1624554000000|2021-06-24 17:00:00|62355.8|62340.8|62336.6|62321.6|62356.8|62340.8|62335.9|62320.9|750
1624554300000|2021-06-24 17:05:00|62336.3|62321.3|62330.9|62315.9|62340|62325|62324.8|62307.6|722
1624554600000|2021-06-24 17:10:00|62330.6|62315.6|62325.1|62310.1|62337.8|62322.8|62324.7|62307.9|523
1624554900000|2021-06-24 17:15:00|62325.2|62310.2|62337.6|62322.6|62338.9|62323.9|62321.8|62306.8|531
1624555200000|2021-06-24 17:20:00|62337.5|62322.5|62330.1|62315.1|62341|62324.3|62328.5|62313|551
1624555500000|2021-06-24 17:25:00|62332.9|62312.9|62332.4|62317.4|62335.1|62318.8|62322.3|62305.5|638
1624555800000|2021-06-24 17:30:00|62332|62317|62339.6|62324.6|62342.3|62327.3|62331.7|62316|542
1624556100000|2021-06-24 17:35:00|62340|62325|62353.2|62338.2|62354.6|62339.2|62339.8|62324.8|589
1624556400000|2021-06-24 17:40:00|62353.4|62338.4|62344.8|62329.8|62353.4|62338.4|62342.1|62327.1|524
1624556700000|2021-06-24 17:45:00|62344.7|62329.7|62343.2|62328.2|62346.8|62331.6|62339.1|62321.4|618
1624557000000|2021-06-24 17:50:00|62344.6|62329.6|62346.9|62331.9|62348.4|62333.4|62337|62319.8|530
1624557300000|2021-06-24 17:55:00|62347.1|62332.1|62356|62341|62358.5|62343.5|62342|62324.4|595
1624557600000|2021-06-24 18:00:00|62356.1|62341.1|62327.2|62312.2|62356.1|62341.1|62317.9|62300.3|873
1624557900000|2021-06-24 18:05:00|62327.1|62312.1|62337.1|62322.1|62337.8|62322.8|62320.7|62304.2|727
1624558200000|2021-06-24 18:10:00|62337.3|62322.3|62331.8|62316.8|62345.2|62329.3|62331.6|62315.2|623
1624558500000|2021-06-24 18:15:00|62333.7|62318.7|62331.7|62311.7|62337.8|62322.8|62323.8|62307.5|652
1624558800000|2021-06-24 18:20:00|62332.2|62312.2|62340.1|62325.1|62341.7|62325.3|62329.8|62311.9|587
1624559100000|2021-06-24 18:25:00|62340.3|62325.3|62339|62324|62348.1|62333.1|62334.8|62319.8|629
1624559400000|2021-06-24 18:30:00|62339.1|62324.1|62337.8|62322.8|62342.5|62326.5|62333.8|62318.8|519
1624559700000|2021-06-24 18:35:00|62337.7|62322.7|62340|62325|62344.9|62328.4|62336.4|62321.4|460
1624560000000|2021-06-24 18:40:00|62339.7|62324.7|62341.2|62326.2|62344.3|62329.3|62336.8|62321|471
1624560300000|2021-06-24 18:45:00|62341.1|62326.1|62337.1|62322.1|62342.9|62327.5|62330.3|62312.9|483
1624560600000|2021-06-24 18:50:00|62337|62322|62328.8|62313.8|62339.7|62322.2|62325.1|62308.8|508
1624560900000|2021-06-24 18:55:00|62329.6|62314.6|62336.4|62321.4|62341.4|62324.4|62320.2|62305.2|595
1624561200000|2021-06-24 19:00:00|62336.7|62321.7|62329.4|62314.4|62339|62321.7|62320.2|62303.6|629
1624561500000|2021-06-24 19:05:00|62329.7|62314.7|62325.7|62310.7|62329.7|62314.7|62318.6|62303.4|546
1624561800000|2021-06-24 19:10:00|62325.6|62310.6|62313.8|62293.8|62325.7|62310.7|62311.5|62293.8|600
1624562100000|2021-06-24 19:15:00|62314|62294|62324.4|62309.4|62326.3|62311.3|62311.7|62293.9|651
1624562400000|2021-06-24 19:20:00|62324.5|62309.5|62329.3|62314.3|62337|62322|62322.8|62307.8|611
1624562700000|2021-06-24 19:25:00|62329.1|62314.1|62323|62303|62330.9|62315.9|62322.7|62302.7|559
1624563000000|2021-06-24 19:30:00|62322.7|62302.7|62324.3|62309.3|62332.5|62314.3|62319.8|62302|554
1624563300000|2021-06-24 19:35:00|62325.3|62310.3|62322.4|62307.4|62329.3|62310.3|62320.7|62303|648
1624563600000|2021-06-24 19:40:00|62322.7|62307.7|62325.7|62310.7|62330.4|62312.9|62320.1|62303.1|460
1624563900000|2021-06-24 19:45:00|62325.6|62310.6|62335.6|62315.6|62336.3|62318.1|62324.2|62306.5|520
1624564200000|2021-06-24 19:50:00|62334.9|62314.9|62327|62312|62335.7|62317.7|62324.5|62306.1|502
1624564500000|2021-06-24 19:55:00|62327.1|62312.1|62331.8|62311.8|62339.9|62319.9|62324.7|62307|772
1624564800000|2021-06-24 20:00:00|62331.4|62311.4|62334.3|62314.3|62338.5|62318.5|62319.4|62299.4|643
1624565100000|2021-06-24 20:05:00|62334.9|62314.9|62325|62305|62334.9|62315.6|62322.2|62304.1|381
1624565400000|2021-06-24 20:10:00|62324.8|62304.8|62329.9|62309.9|62332.4|62312.4|62324.5|62304.5|377
1624565700000|2021-06-24 20:15:00|62330|62310|62329.3|62309.3|62333.1|62313.1|62327.4|62307.4|359
1624566000000|2021-06-24 20:20:00|62329.5|62309.5|62328.1|62308.1|62332.4|62314.7|62325.7|62305.7|299
1624566300000|2021-06-24 20:25:00|62328.3|62308.3|62336.2|62316.2|62337.1|62317.1|62327.6|62307.6|403
1624566600000|2021-06-24 20:30:00|62336.5|62316.5|62330|62310|62336.5|62316.5|62325.9|62308.2|435
1624566900000|2021-06-24 20:35:00|62330.2|62310.2|62338.3|62318.3|62341.4|62321.4|62328.7|62308.7|452
1624567200000|2021-06-24 20:40:00|62338.4|62318.4|62335.9|62315.9|62341.2|62321.2|62331.7|62311.7|391
1624567500000|2021-06-24 20:45:00|62334.7|62314.7|62338.4|62318.4|62342.5|62322.5|62332.1|62312.1|443
1624567800000|2021-06-24 20:50:00|62337.3|62317.3|62339.6|62319.6|62342.1|62322.1|62334.7|62316.5|412
1624568100000|2021-06-24 20:55:00|62339.1|62319.1|62339.6|62319.6|62342.3|62322.3|62338.1|62318.1|531
1624568400000|2021-06-24 21:00:00|62339.4|62319.4|62335.1|62315.1|62341|62320.7|62334.4|62313.6|33
1624568700000|2021-06-24 21:05:00|62337|62317|62339.8|62318.3|62345.4|62318.3|62333.9|62304.2|68
1624569000000|2021-06-24 21:10:00|62337.2|62317.2|62347.1|62307.9|62347.6|62317.9|62335|62307.7|67
1624569300000|2021-06-24 21:15:00|62339.2|62316.2|62335.5|62315.5|62346.7|62319|62334.9|62305.2|72
1624569600000|2021-06-24 21:20:00|62334.9|62314.9|62336.8|62314.3|62344.8|62316.4|62334.2|62303|75
1624569900000|2021-06-24 21:25:00|62339|62309.6|62341|62313.5|62343.6|62316.4|62334.2|62302.9|46
1624570200000|2021-06-24 21:30:00|62342|62314.1|62349.7|62304.3|62349.7|62318.9|62337.7|62304.3|84
1624570500000|2021-06-24 21:35:00|62341.6|62312.9|62345.7|62318.1|62352.3|62326.9|62338.6|62312.9|178
1624570800000|2021-06-24 21:40:00|62344.1|62320.9|62343|62319.7|62349.9|62323.6|62340.5|62312.9|170
1624571100000|2021-06-24 21:45:00|62342.8|62319.9|62345.7|62316.9|62352.3|62321.8|62340.3|62312.4|221
1624571400000|2021-06-24 21:50:00|62345.4|62316.5|62342.2|62317.1|62350.2|62321.7|62340.9|62312.6|285
1624571700000|2021-06-24 21:55:00|62343|62316.7|62347.7|62322.8|62350.1|62324.8|62339.4|62309.9|514
1624572000000|2021-06-24 22:00:00|62346.7|62323.6|62335.5|62315.5|62346.7|62323.7|62332.7|62312.7|415
1624572300000|2021-06-24 22:05:00|62334.9|62314.9|62334.6|62314.6|62336.5|62316.5|62334|62314|176
1624572600000|2021-06-24 22:10:00|62334.9|62314.9|62334.9|62314.9|62337.3|62317.3|62333|62313|224
1624572900000|2021-06-24 22:15:00|62335|62315|62334.3|62314.3|62335.6|62315.6|62332.8|62312.8|151
1624573200000|2021-06-24 22:20:00|62334.5|62314.5|62337.1|62317.1|62337.9|62317.9|62333.3|62313.3|218
1624573500000|2021-06-24 22:25:00|62337.2|62317.2|62332.5|62312.5|62337.2|62317.2|62331.2|62311.2|252
1624573800000|2021-06-24 22:30:00|62332.3|62312.3|62333.9|62313.9|62337.6|62317.6|62332.2|62312.2|308
1624574100000|2021-06-24 22:35:00|62334.1|62314.1|62335.8|62315.8|62338|62318|62331.3|62311.3|242
1624574400000|2021-06-24 22:40:00|62335.5|62315.5|62337|62317|62341|62321|62335.5|62315.5|224
1624574700000|2021-06-24 22:45:00|62337.1|62317.1|62337.1|62317.1|62337.8|62317.8|62335.6|62315.6|248
1624575000000|2021-06-24 22:50:00|62337.2|62317.2|62337.4|62317.4|62337.5|62317.5|62334.3|62314.3|149
1624575300000|2021-06-24 22:55:00|62337.3|62317.3|62334.5|62314.5|62337.3|62317.3|62334|62314|140
1624575600000|2021-06-24 23:00:00|62334.8|62314.8|62337.6|62317.6|62340|62320.1|62332.5|62312.5|275
1624575900000|2021-06-24 23:05:00|62337.7|62317.7|62340.6|62320.6|62342.9|62322.9|62336.8|62316.8|243
1624576200000|2021-06-24 23:10:00|62340.4|62320.4|62346|62326|62348.1|62328.1|62339.6|62319.6|261
1624576500000|2021-06-24 23:15:00|62346.1|62326.1|62345.5|62325.5|62350|62330|62345|62325|282
1624576800000|2021-06-24 23:20:00|62345.6|62325.6|62348.3|62328.3|62350.8|62330.8|62344.3|62324.3|227
1624577100000|2021-06-24 23:25:00|62348.4|62328.4|62353.8|62333.8|62355.9|62335.9|62347.7|62327.7|252
1624577400000|2021-06-24 23:30:00|62353.9|62333.9|62348.1|62328.1|62355.5|62335.5|62347.6|62327.6|290
1624577700000|2021-06-24 23:35:00|62348.2|62328.2|62349.9|62329.9|62350.4|62330.4|62347.5|62327.5|231
1624578000000|2021-06-24 23:40:00|62349.8|62329.8|62346.2|62326.2|62350.2|62330.2|62346.2|62326.2|164
1624578300000|2021-06-24 23:45:00|62346.5|62326.5|62348.7|62328.7|62349.5|62329.5|62345.6|62325.6|269
1624578600000|2021-06-24 23:50:00|62348.8|62328.8|62350.8|62330.8|62351.4|62331.4|62346.8|62326.8|248
1624578900000|2021-06-24 23:55:00|62351|62331|62357.6|62337.6|62358.6|62338.6|62350|62330|313
1624579200000|2021-06-25 00:00:00|62358.3|62338.3|62352|62332|62364.6|62344.6|62351.9|62331.9|542
1624579500000|2021-06-25 00:05:00|62352.1|62332.1|62352.6|62332.6|62358.5|62338.9|62352.1|62332.1|379
1624579800000|2021-06-25 00:10:00|62352.2|62332.2|62352.8|62332.8|62361.8|62341.8|62348.9|62328.9|413
1624580100000|2021-06-25 00:15:00|62352.5|62332.5|62357.7|62337.7|62358.4|62338.4|62352.3|62332.3|409
1624580400000|2021-06-25 00:20:00|62357.6|62337.6|62348.2|62328.2|62358.4|62338.4|62347.6|62327.6|463
1624580700000|2021-06-25 00:25:00|62348.5|62328.5|62344.5|62324.5|62349.7|62329.7|62341.5|62321.5|577
1624581000000|2021-06-25 00:30:00|62344.6|62324.6|62348.2|62328.2|62348.4|62328.4|62340.3|62320.3|556
1624581300000|2021-06-25 00:35:00|62348.1|62328.1|62342.9|62322.9|62348.8|62328.8|62339.2|62319.2|478
1624581600000|2021-06-25 00:40:00|62343.1|62323.1|62344.7|62324.7|62351.1|62331.1|62341.1|62322.1|512
1624581900000|2021-06-25 00:45:00|62344.6|62324.6|62342.6|62322.6|62347.1|62328|62338.8|62318.8|436
1624582200000|2021-06-25 00:50:00|62342.2|62322.2|62344.7|62324.7|62349.7|62329.9|62339.1|62319.1|594
1624582500000|2021-06-25 00:55:00|62344.5|62324.5|62343.3|62323.3|62347.8|62329.6|62339.3|62319.3|592
1624582800000|2021-06-25 01:00:00|62342.8|62322.8|62329.3|62309.3|62343.4|62323.4|62328.7|62308.7|717
1624583100000|2021-06-25 01:05:00|62329.2|62309.2|62323.8|62303.8|62330.1|62310.1|62323.3|62303.3|508
1624583400000|2021-06-25 01:10:00|62323.7|62303.7|62308|62288|62326.6|62306.9|62304.3|62284.3|524
1624583700000|2021-06-25 01:15:00|62307.5|62287.5|62305.2|62285.2|62309.7|62290.9|62302.4|62284|466
1624584000000|2021-06-25 01:20:00|62305|62285|62310.1|62290.1|62314|62295|62303.3|62283.3|468
1624584300000|2021-06-25 01:25:00|62310.3|62290.3|62285.8|62265.8|62310.3|62290.3|62283.1|62263.1|557
1624584600000|2021-06-25 01:30:00|62285.1|62265.1|62280.5|62260.5|62288.1|62268.1|62279.3|62259.3|623
1624584900000|2021-06-25 01:35:00|62280.2|62260.2|62281.2|62261.2|62286.3|62267.4|62273.7|62253.7|541
1624585200000|2021-06-25 01:40:00|62278.6|62263.6|62281.8|62261.8|62283.6|62264.5|62268.6|62248.6|572
1624585500000|2021-06-25 01:45:00|62281.7|62261.7|62282.2|62262.2|62286|62266|62278.7|62259.1|579
1624585800000|2021-06-25 01:50:00|62282.3|62262.3|62284.9|62264.9|62287.2|62267.2|62280.1|62260.1|635
1624586100000|2021-06-25 01:55:00|62285|62265|62284.2|62264.2|62288.8|62271.3|62282.1|62262.1|533
1624586400000|2021-06-25 02:00:00|62284.6|62264.6|62287|62267|62290.1|62270.1|62282|62262.7|438
1624586700000|2021-06-25 02:05:00|62287.1|62267.1|62276.8|62256.8|62288.6|62268.6|62276.1|62256.1|466
1624587000000|2021-06-25 02:10:00|62276.5|62256.5|62276.2|62256.2|62279|62259.5|62274.5|62254.5|522
1624587300000|2021-06-25 02:15:00|62276.4|62256.4|62274.6|62254.6|62277.5|62258.2|62269.9|62251.9|430
1624587600000|2021-06-25 02:20:00|62274.4|62254.4|62278.3|62258.3|62278.5|62259.9|62268.7|62250.6|432
1624587900000|2021-06-25 02:25:00|62278.4|62258.4|62280.9|62260.9|62283|62264.4|62273.9|62253.9|459
1624588200000|2021-06-25 02:30:00|62280.8|62260.8|62293.8|62273.8|62298.2|62278.5|62277.7|62260.8|491
1624588500000|2021-06-25 02:35:00|62293.9|62273.9|62290.1|62270.1|62295.9|62275.9|62286.7|62266.7|394
1624588800000|2021-06-25 02:40:00|62289.9|62269.9|62302.2|62282.2|62306.1|62286.1|62288|62269.9|430
1624589100000|2021-06-25 02:45:00|62302.3|62282.3|62292.3|62272.3|62302.5|62282.5|62279.6|62259.6|558
1624589400000|2021-06-25 02:50:00|62292.9|62272.9|62296.6|62276.6|62302.4|62282.4|62292.3|62272.3|432
1624589700000|2021-06-25 02:55:00|62296.4|62276.4|62297.5|62277.5|62307|62287|62296|62276|600
1624590000000|2021-06-25 03:00:00|62297.3|62277.3|62303.1|62283.1|62306.7|62287|62293.6|62273.6|486
1624590300000|2021-06-25 03:05:00|62302.9|62282.9|62298.3|62278.3|62305.4|62285.4|62297.3|62277.3|360
1624590600000|2021-06-25 03:10:00|62298.2|62278.2|62291.8|62271.8|62300.3|62280.3|62289.3|62271.7|337
1624590900000|2021-06-25 03:15:00|62291.9|62271.9|62288.3|62268.3|62293.6|62273.6|62287|62267.6|451
1624591200000|2021-06-25 03:20:00|62288.2|62268.2|62287.7|62272.7|62292.4|62272.7|62285.7|62266.7|412
1624591500000|2021-06-25 03:25:00|62291.6|62271.6|62292.5|62272.5|62293.3|62274.2|62287|62269|389
1624591800000|2021-06-25 03:30:00|62292.4|62272.4|62295.6|62275.6|62295.9|62275.9|62286.6|62269.3|389
1624592100000|2021-06-25 03:35:00|62295.7|62275.7|62292.3|62272.3|62298.4|62278.4|62289.6|62269.6|343
1624592400000|2021-06-25 03:40:00|62293.2|62273.2|62292.4|62272.4|62295.5|62275.5|62289.7|62271.2|379
1624592700000|2021-06-25 03:45:00|62292.2|62272.2|62287.8|62267.8|62293|62273.8|62284.9|62266.7|349
1624593000000|2021-06-25 03:50:00|62287.9|62267.9|62286.7|62266.7|62288|62268|62284.9|62264.9|354
1624593300000|2021-06-25 03:55:00|62286.4|62266.4|62295.6|62275.6|62296.8|62276.8|62286.3|62266.3|522
1624593600000|2021-06-25 04:00:00|62295.4|62275.4|62293.5|62273.5|62296.6|62276.6|62291.1|62273|385
1624593900000|2021-06-25 04:05:00|62293.4|62273.4|62301|62281|62303.9|62286.7|62292.1|62273.4|262
1624594200000|2021-06-25 04:10:00|62301.9|62281.9|62298.1|62278.1|62302.9|62282.9|62294.7|62277.2|358
1624594500000|2021-06-25 04:15:00|62298|62278|62297.7|62277.7|62298.8|62280.9|62294|62275.2|288
1624594800000|2021-06-25 04:20:00|62297.8|62277.8|62296.2|62276.2|62301.2|62281.2|62295.3|62275.3|390
1624595100000|2021-06-25 04:25:00|62296.3|62276.3|62297|62277|62298.6|62278.6|62290.2|62270.7|445
1624595400000|2021-06-25 04:30:00|62296.9|62276.9|62301.4|62281.4|62306.9|62287|62296.9|62276.9|481
1624595700000|2021-06-25 04:35:00|62301.2|62281.2|62299.3|62279.3|62301.6|62282|62296.4|62276.4|359
1624596000000|2021-06-25 04:40:00|62299.7|62279.7|62302|62282|62304.6|62286.2|62296.8|62278.4|366
1624596300000|2021-06-25 04:45:00|62301.9|62281.9|62301.1|62281.1|62304.6|62286.5|62298.3|62278.5|397
1624596600000|2021-06-25 04:50:00|62301.2|62281.2|62305.4|62285.4|62307.2|62287.5|62298.3|62278.3|339
1624596900000|2021-06-25 04:55:00|62305.2|62285.2|62312|62292|62312.8|62292.9|62302.9|62283.6|454
1624597200000|2021-06-25 05:00:00|62309.6|62294.6|62312.4|62297.4|62315|62297.5|62305.7|62285.7|533
1624597500000|2021-06-25 05:05:00|62312.2|62297.2|62312.5|62292.5|62319.9|62299.9|62309.8|62290.7|458
1624597800000|2021-06-25 05:10:00|62312.3|62292.3|62314.8|62299.8|62318|62300.4|62308.9|62292.2|431
1624598100000|2021-06-25 05:15:00|62314.5|62299.5|62314.5|62294.5|62319.8|62302|62312.1|62292.7|433
1624598400000|2021-06-25 05:20:00|62314.3|62294.3|62312.7|62292.7|62317.6|62298|62308.5|62290.9|396
1624598700000|2021-06-25 05:25:00|62312.8|62292.8|62297.1|62277.1|62314.4|62294.4|62296.3|62276.3|541
1624599000000|2021-06-25 05:30:00|62297.2|62277.2|62295.2|62275.2|62299.8|62279.8|62293|62273|469
1624599300000|2021-06-25 05:35:00|62295.1|62275.1|62295.8|62275.8|62296.9|62279.1|62291|62271.5|409
1624599600000|2021-06-25 05:40:00|62294.6|62274.6|62293.5|62273.5|62295.1|62277.2|62284.9|62266.8|439
1624599900000|2021-06-25 05:45:00|62293.7|62273.7|62277.8|62257.8|62293.7|62273.7|62272.8|62255.7|488
1624600200000|2021-06-25 05:50:00|62278.1|62258.1|62295.8|62275.8|62297.9|62278.5|62277.1|62257.1|633
1624600500000|2021-06-25 05:55:00|62295.6|62275.6|62287.6|62267.6|62299|62281.1|62278.6|62261.5|698
1624600800000|2021-06-25 06:00:00|62287.8|62267.8|62306.2|62286.2|62308.9|62288.9|62284.4|62264.4|742
1624601100000|2021-06-25 06:05:00|62306.5|62286.5|62306.4|62291.4|62311.8|62293.6|62299.2|62279.2|693
1624601400000|2021-06-25 06:10:00|62306.3|62291.3|62287.8|62272.8|62312.3|62294.1|62282.7|62265.2|714
1624601700000|2021-06-25 06:15:00|62287.6|62272.6|62294.3|62274.3|62295|62277.2|62278.6|62261.6|681
1624602000000|2021-06-25 06:20:00|62294.6|62274.6|62284.8|62269.8|62296.5|62279.1|62282.6|62265.5|576
1624602300000|2021-06-25 06:25:00|62284.9|62269.9|62268.2|62253.2|62295.1|62277.8|62265.4|62247.8|739
1624602600000|2021-06-25 06:30:00|62268.3|62253.3|62248.7|62233.7|62282|62267|62247.9|62231.5|736
1624602900000|2021-06-25 06:35:00|62247.9|62232.9|62263.3|62248.3|62263.6|62248.6|62244.7|62228.4|701
1624603200000|2021-06-25 06:40:00|62263.2|62248.2|62243.7|62228.7|62264.7|62249.7|62240.5|62225.5|725
1624603500000|2021-06-25 06:45:00|62244.4|62229.4|62248.5|62233.5|62253.4|62238.4|62237.8|62222.8|665
1624603800000|2021-06-25 06:50:00|62248.7|62233.7|62260.4|62245.4|62265.3|62250.3|62244.8|62229.8|692
1624604100000|2021-06-25 06:55:00|62260.7|62245.7|62259.1|62244.1|62267.8|62252.8|62251.7|62236.7|642
1624604400000|2021-06-25 07:00:00|62258.7|62243.7|62255.3|62240.3|62271.2|62256.2|62249.3|62234.3|832
1624604700000|2021-06-25 07:05:00|62255.6|62240.6|62289.5|62274.5|62292.6|62277.6|62250.8|62235.8|850
1624605000000|2021-06-25 07:10:00|62288.6|62273.6|62268.4|62253.4|62297.6|62282.6|62267.9|62252.9|808
1624605300000|2021-06-25 07:15:00|62269.4|62254.4|62277.4|62262.4|62281.8|62266.8|62266.5|62251.5|820
1624605600000|2021-06-25 07:20:00|62277.3|62262.3|62294.8|62279.8|62299.5|62284.5|62277.2|62262.2|781
1624605900000|2021-06-25 07:25:00|62295|62280|62278.6|62263.6|62297.6|62282.6|62275.5|62260.5|762
1624606200000|2021-06-25 07:30:00|62278.7|62263.7|62274.6|62259.6|62288.7|62273.7|62274.4|62259.4|694
1624606500000|2021-06-25 07:35:00|62274.5|62259.5|62267.3|62252.3|62275.2|62260.2|62255.9|62238.5|656
1624606800000|2021-06-25 07:40:00|62267.2|62252.2|62273|62258|62275.6|62260.6|62260.9|62245.9|570
1624607100000|2021-06-25 07:45:00|62273.1|62258.1|62236.6|62221.6|62273.6|62258.6|62236.1|62221.1|782
1624607400000|2021-06-25 07:50:00|62236.8|62221.8|62237.7|62222.7|62247.3|62232.3|62230.5|62214|806
1624607700000|2021-06-25 07:55:00|62238.1|62223.1|62247.7|62227.7|62251.4|62236.4|62231.7|62216.7|769
1624608000000|2021-06-25 08:00:00|62247.6|62227.6|62256.1|62241.1|62260.6|62245.4|62246.4|62227.6|800
1624608300000|2021-06-25 08:05:00|62256|62241|62276.3|62261.3|62282.5|62267.5|62253.4|62238.4|729
1624608600000|2021-06-25 08:10:00|62276|62261|62278.5|62263.5|62286.6|62271.6|62273.5|62256|690
1624608900000|2021-06-25 08:15:00|62278.2|62263.2|62249.5|62234.5|62282.6|62267.6|62246.6|62231.6|685
1624609200000|2021-06-25 08:20:00|62249.4|62234.4|62268.6|62253.6|62269.6|62254.6|62245.9|62230.9|703
1624609500000|2021-06-25 08:25:00|62268.5|62253.5|62274.3|62259.3|62283.2|62268.2|62264|62249|667
1624609800000|2021-06-25 08:30:00|62273.3|62258.3|62286.3|62271.3|62286.8|62271.8|62264.6|62247.5|699
1624610100000|2021-06-25 08:35:00|62286.5|62271.5|62284.2|62269.2|62291.1|62276.1|62269.5|62254.5|674
1624610400000|2021-06-25 08:40:00|62284|62269|62278.8|62263.8|62285|62270|62268.6|62253|631
1624610700000|2021-06-25 08:45:00|62278.3|62263.3|62284.9|62269.9|62293|62278|62273.4|62258.4|632
1624611000000|2021-06-25 08:50:00|62285.3|62270.3|62286.7|62271.7|62295.8|62280.8|62273.6|62258.6|748
1624611300000|2021-06-25 08:55:00|62286.6|62271.6|62270.9|62255.9|62288.7|62273.7|62265.3|62250.3|689
1624611600000|2021-06-25 09:00:00|62271.2|62256.2|62259.7|62244.7|62277.4|62262.4|62259.6|62244.6|765
1624611900000|2021-06-25 09:05:00|62257.5|62242.5|62273|62258|62276.7|62260.4|62252.2|62237.2|740
1624612200000|2021-06-25 09:10:00|62271.5|62256.5|62277.9|62262.9|62285.1|62270.1|62270|62254.2|713
1624612500000|2021-06-25 09:15:00|62277.6|62262.6|62281|62266|62284.3|62269.3|62271|62256|638
1624612800000|2021-06-25 09:20:00|62280.9|62265.9|62278.6|62263.6|62287.3|62271.9|62270|62255|625
1624613100000|2021-06-25 09:25:00|62278.4|62263.4|62281.7|62266.7|62289.8|62274.8|62273|62256.3|634
1624613400000|2021-06-25 09:30:00|62281.9|62266.9|62277.2|62262.2|62296.2|62278.5|62276.6|62260.6|678
1624613700000|2021-06-25 09:35:00|62276.8|62261.8|62287.9|62272.9|62293.6|62278.6|62274.3|62259.3|601
1624614000000|2021-06-25 09:40:00|62288|62273|62289.8|62274.8|62293.6|62278.6|62279.2|62264.2|657
1624614300000|2021-06-25 09:45:00|62289.6|62274.6|62271|62256|62290.3|62275.3|62265.8|62250.3|682
1624614600000|2021-06-25 09:50:00|62271.3|62256.3|62273.6|62258.6|62280.4|62265.4|62265.8|62250.5|729
1624614900000|2021-06-25 09:55:00|62275.4|62260.4|62272.6|62257.6|62277.1|62262.1|62260|62245|626
1624615200000|2021-06-25 10:00:00|62272.3|62257.3|62295.8|62280.8|62296.7|62281.7|62268.6|62253.6|681
1624615500000|2021-06-25 10:05:00|62295.7|62280.7|62283.3|62268.3|62300.8|62285.8|62283.1|62267.7|622
1624615800000|2021-06-25 10:10:00|62283.4|62268.4|62287.9|62272.9|62289.1|62274.1|62277.5|62262.5|640
1624616100000|2021-06-25 10:15:00|62288.6|62273.6|62288.1|62273.1|62294.2|62277.1|62281.5|62263.8|676
1624616400000|2021-06-25 10:20:00|62287.8|62272.8|62283.2|62268.2|62291.5|62274.1|62279.7|62262.1|655
1624616700000|2021-06-25 10:25:00|62283.1|62268.1|62277|62262|62285.1|62270.1|62274|62259|615
1624617000000|2021-06-25 10:30:00|62276.6|62261.6|62278.8|62263.8|62290.2|62272.8|62275.1|62260|559
1624617300000|2021-06-25 10:35:00|62279.1|62264.1|62279.3|62264.3|62289.1|62273.8|62276.3|62259.6|613
1624617600000|2021-06-25 10:40:00|62278.7|62263.7|62284.5|62269.5|62285.1|62270.1|62277.4|62262.1|580
1624617900000|2021-06-25 10:45:00|62284.6|62269.6|62279.1|62264.1|62284.8|62269.8|62276.4|62259.4|519
1624618200000|2021-06-25 10:50:00|62279.3|62264.3|62270.2|62255.2|62283.8|62268.8|62269.9|62254.9|568
1624618500000|2021-06-25 10:55:00|62269.9|62254.9|62256.5|62241.5|62271.6|62256.6|62254.3|62237.3|657
1624618800000|2021-06-25 11:00:00|62256.6|62241.6|62260|62245|62264.7|62249.7|62249.7|62231.6|643
1624619100000|2021-06-25 11:05:00|62260.7|62245.7|62264.2|62249.2|62272.2|62257.2|62258.8|62243|632
1624619400000|2021-06-25 11:10:00|62264.6|62249.6|62274.3|62254.3|62274.3|62257.8|62257.7|62240.2|611
1624619700000|2021-06-25 11:15:00|62270.6|62255.6|62270.3|62255.3|62274.5|62258.8|62265.9|62250.9|564
1624620000000|2021-06-25 11:20:00|62270|62255|62280.3|62265.3|62287.2|62272.2|62269.4|62254.4|576
1624620300000|2021-06-25 11:25:00|62280.4|62265.4|62267.4|62252.4|62285.6|62268.6|62267.1|62252.1|570
1624620600000|2021-06-25 11:30:00|62267.5|62252.5|62260.4|62245.4|62271.9|62256.9|62256.9|62241.9|633
1624620900000|2021-06-25 11:35:00|62260.3|62245.3|62263.2|62248.2|62266.5|62251.5|62246.8|62231.8|650
1624621200000|2021-06-25 11:40:00|62263.1|62248.1|62266.5|62251.5|62274.6|62258|62261.9|62246.2|569
1624621500000|2021-06-25 11:45:00|62266.1|62251.1|62258.4|62243.4|62276.8|62261.5|62252.3|62237.3|684
1624621800000|2021-06-25 11:50:00|62258.3|62243.3|62266.1|62251.1|62272.8|62257.8|62257.8|62242.8|660
1624622100000|2021-06-25 11:55:00|62266.8|62251.8|62281.5|62266.5|62294.5|62279.5|62266.5|62251.5|863
1624622400000|2021-06-25 12:00:00|62281.6|62266.6|62249.5|62229.5|62281.6|62266.6|62246.4|62229.3|867
1624622700000|2021-06-25 12:05:00|62246.9|62231.9|62244.7|62229.7|62257.1|62242.1|62236.9|62219.7|703
1624623000000|2021-06-25 12:10:00|62244.4|62229.4|62238|62223|62259.8|62242|62236.9|62221.9|774
1624623300000|2021-06-25 12:15:00|62237.9|62222.9|62237.6|62222.6|62240.8|62225.8|62224.8|62209.8|793
1624623600000|2021-06-25 12:20:00|62237.1|62222.1|62231|62216|62242.4|62225.5|62228.5|62213.5|724
1624623900000|2021-06-25 12:25:00|62230.6|62215.6|62239.1|62219.1|62244.5|62226.9|62215.2|62200.2|755
1624624200000|2021-06-25 12:30:00|62239.3|62219.3|62186.1|62171.1|62241|62221|62154.8|62137.7|1098
1624624500000|2021-06-25 12:35:00|62187.9|62172.9|62219|62204|62220.6|62204.9|62181.6|62164.5|998
1624624800000|2021-06-25 12:40:00|62218.9|62203.9|62213.8|62198.8|62231.9|62214.5|62201.5|62184.1|936
1624625100000|2021-06-25 12:45:00|62213.2|62198.2|62212|62197|62220.2|62205.2|62199.5|62184.2|907
1624625400000|2021-06-25 12:50:00|62211.6|62196.6|62213.6|62193.6|62216.2|62198.8|62188.9|62173.9|936
1624625700000|2021-06-25 12:55:00|62210.1|62195.1|62194.4|62179.4|62216.7|62201.7|62194.4|62177.5|830
1624626000000|2021-06-25 13:00:00|62194.1|62179.1|62179.9|62164.9|62195.9|62179.1|62166.6|62151.6|907
1624626300000|2021-06-25 13:05:00|62178.8|62163.8|62171.8|62156.8|62187.4|62172.4|62167.5|62152.5|902
1624626600000|2021-06-25 13:10:00|62171.3|62156.3|62149.8|62134.8|62172.7|62156.6|62146.4|62131.4|848
1624626900000|2021-06-25 13:15:00|62149.5|62134.5|62151|62136|62164|62149|62147.7|62132.7|845
1624627200000|2021-06-25 13:20:00|62150.9|62135.9|62158.6|62143.6|62169.5|62154.5|62149.9|62134.9|749
1624627500000|2021-06-25 13:25:00|62159.1|62144.1|62156.8|62141.8|62162.3|62147.3|62141.7|62125.4|747
1624627800000|2021-06-25 13:30:00|62156.7|62141.7|62163.7|62148.7|62167|62151.7|62140.9|62124.5|918
1624628100000|2021-06-25 13:35:00|62163.6|62148.6|62173.4|62158.4|62177.7|62162.7|62160.2|62145.2|688
1624628400000|2021-06-25 13:40:00|62173.6|62158.6|62160.9|62145.9|62174.4|62159.4|62157.3|62142.3|699
1624628700000|2021-06-25 13:45:00|62160.6|62145.6|62136.8|62121.8|62163.1|62148.1|62136.5|62121.5|714
1624629000000|2021-06-25 13:50:00|62136.6|62121.6|62134.3|62119.3|62151.7|62136.7|62129.7|62114.7|721
1624629300000|2021-06-25 13:55:00|62137.6|62122.6|62112.4|62092.4|62137.6|62122.6|62103.9|62086.7|892
1624629600000|2021-06-25 14:00:00|62112.7|62092.7|62131.8|62116.8|62136.9|62121.6|62109.3|62091|976
1624629900000|2021-06-25 14:05:00|62132.2|62117.2|62151.2|62136.2|62157|62140.3|62117.3|62101.4|897
1624630200000|2021-06-25 14:10:00|62151.4|62136.4|62164.2|62149.2|62176.7|62161.7|62149.5|62134.5|939
1624630500000|2021-06-25 14:15:00|62164.1|62149.1|62157.7|62142.7|62172.8|62157.8|62153.3|62138.2|908
1624630800000|2021-06-25 14:20:00|62157.6|62142.6|62146.8|62126.8|62170.6|62155.6|62143.4|62126.8|857
1624631100000|2021-06-25 14:25:00|62145.2|62130.2|62147.9|62132.9|62155.3|62138.5|62142.3|62126.6|857
1624631400000|2021-06-25 14:30:00|62147.8|62132.8|62167.8|62152.8|62170|62155|62146.1|62131.1|894
1624631700000|2021-06-25 14:35:00|62167.7|62152.7|62170.4|62155.4|62174|62158.1|62159.8|62142.5|802
1624632000000|2021-06-25 14:40:00|62170.2|62155.2|62163.6|62148.6|62181.5|62166.5|62152.4|62135.4|856
1624632300000|2021-06-25 14:45:00|62164.7|62149.7|62197.5|62182.5|62199.4|62184.4|62162.9|62147.9|914
1624632600000|2021-06-25 14:50:00|62197.4|62182.4|62206.6|62191.6|62223.9|62207.5|62189.3|62170.7|1006
1624632900000|2021-06-25 14:55:00|62204.8|62189.8|62240.3|62225.3|62241.7|62226.7|62188.8|62173.8|1011
1624633200000|2021-06-25 15:00:00|62240.4|62225.4|62273|62258|62278.4|62260.7|62224.6|62207.5|1000
1624633500000|2021-06-25 15:05:00|62273.1|62258.1|62256.3|62241.3|62281.2|62266.2|62251.6|62236.6|952
1624633800000|2021-06-25 15:10:00|62256.5|62241.5|62251.3|62236.3|62270.3|62255.3|62246.7|62228.3|846
1624634100000|2021-06-25 15:15:00|62251.6|62236.6|62267.6|62252.6|62273.2|62258.2|62251.4|62236|756
1624634400000|2021-06-25 15:20:00|62267.7|62252.7|62271.1|62256.1|62280.8|62265|62252.8|62237.8|840
1624634700000|2021-06-25 15:25:00|62271.3|62256.3|62261.8|62246.8|62279.9|62264.9|62258|62242.7|766
1624635000000|2021-06-25 15:30:00|62261.6|62246.6|62259.6|62244.6|62264|62249|62253.4|62238.4|746
1624635300000|2021-06-25 15:35:00|62259.1|62244.1|62278.9|62258.9|62279.1|62261.5|62259.1|62243.7|680
1624635600000|2021-06-25 15:40:00|62278.7|62258.7|62280|62265|62282.3|62265.9|62265.9|62249.5|742
1624635900000|2021-06-25 15:45:00|62279.8|62264.8|62293.2|62278.2|62308.2|62290.7|62275|62260|802
1624636200000|2021-06-25 15:50:00|62292.9|62277.9|62299.3|62284.3|62305.5|62288.9|62286.5|62269.1|641
1624636500000|2021-06-25 15:55:00|62300.7|62285.7|62292.7|62277.7|62310.5|62293|62292.1|62274.9|747
1624636800000|2021-06-25 16:00:00|62292.8|62277.8|62299.2|62279.2|62302.7|62285|62291.5|62273.8|666
1624637100000|2021-06-25 16:05:00|62299.4|62279.4|62291.8|62276.8|62300.3|62280.3|62285|62266.7|565
1624637400000|2021-06-25 16:10:00|62291.9|62276.9|62293.5|62278.5|62307.2|62289.9|62285.1|62268.4|691
1624637700000|2021-06-25 16:15:00|62294.8|62279.8|62292.3|62277.3|62306.7|62290.3|62289.6|62272.4|558
1624638000000|2021-06-25 16:20:00|62291.8|62276.8|62306.6|62291.6|62309.8|62293|62291.8|62274.5|607
1624638300000|2021-06-25 16:25:00|62306.3|62291.3|62326.5|62311.5|62329.7|62313.5|62299.3|62282.6|615
1624638600000|2021-06-25 16:30:00|62326.3|62311.3|62318.9|62303.9|62332.8|62315.5|62315.9|62299.1|629
1624638900000|2021-06-25 16:35:00|62318.8|62303.8|62320.6|62305.6|62329.6|62313.2|62318.6|62301.3|618
1624639200000|2021-06-25 16:40:00|62321.5|62306.5|62311.3|62296.3|62322|62307|62310.3|62294.2|580
1624639500000|2021-06-25 16:45:00|62311.7|62296.7|62313.4|62298.4|62317.9|62300.3|62306.7|62291.5|542
1624639800000|2021-06-25 16:50:00|62313.3|62298.3|62311.4|62296.4|62316.4|62300.2|62301.5|62284.7|613
1624640100000|2021-06-25 16:55:00|62311.1|62296.1|62304|62289|62316|62298.2|62302.3|62286.3|642
1624640400000|2021-06-25 17:00:00|62303.9|62288.9|62305.3|62290.3|62315.1|62297.4|62301.5|62285.6|635
1624640700000|2021-06-25 17:05:00|62305.2|62290.2|62310.9|62295.9|62310.9|62295.9|62300.8|62284.7|515
1624641000000|2021-06-25 17:10:00|62310.4|62295.4|62310.9|62295.9|62313.6|62297.4|62303.8|62286.9|526
1624641300000|2021-06-25 17:15:00|62310.3|62295.3|62318.5|62303.5|62319.5|62304.5|62309.9|62293.5|545
1624641600000|2021-06-25 17:20:00|62318.6|62303.6|62324.5|62309.5|62327.9|62312.8|62318.1|62303.1|527
1624641900000|2021-06-25 17:25:00|62327.1|62307.1|62325.1|62310.1|62329|62311.7|62321.7|62305.1|485
1624642200000|2021-06-25 17:30:00|62325|62310|62337.1|62322.1|62339.2|62322.5|62320.2|62302.8|559
1624642500000|2021-06-25 17:35:00|62337|62322|62343.3|62328.3|62347.5|62330|62336.2|62319.8|619
1624642800000|2021-06-25 17:40:00|62343.5|62328.5|62334.7|62319.7|62344.8|62329.1|62333|62316.3|505
1624643100000|2021-06-25 17:45:00|62334.6|62319.6|62326.3|62311.3|62337.3|62322.3|62325.9|62308.4|611
1624643400000|2021-06-25 17:50:00|62326.2|62311.2|62326.5|62306.5|62335|62317.5|62323.9|62306.5|545
1624643700000|2021-06-25 17:55:00|62326.3|62306.3|62338.2|62323.2|62342.3|62324.7|62316.2|62298.5|588
1624644000000|2021-06-25 18:00:00|62340.7|62320.7|62341.1|62326.1|62345.6|62330.6|62335.7|62318.8|583
1624644300000|2021-06-25 18:05:00|62341|62326|62339.5|62324.5|62341.9|62326.3|62330.6|62313.9|547
1624644600000|2021-06-25 18:10:00|62340|62325|62336.1|62321.1|62344.2|62328.6|62335.8|62319.4|515
1624644900000|2021-06-25 18:15:00|62336|62321|62338.3|62323.3|62344.7|62329.7|62335.5|62320.5|523
1624645200000|2021-06-25 18:20:00|62338.7|62323.7|62346.6|62331.6|62347.6|62332.6|62337.9|62321.1|446
1624645500000|2021-06-25 18:25:00|62346.8|62331.8|62355.8|62335.8|62359|62342.6|62346.4|62331.4|475
1624645800000|2021-06-25 18:30:00|62355.9|62335.9|62353.2|62338.2|62357.5|62342.5|62347.6|62332.6|384
1624646100000|2021-06-25 18:35:00|62353.4|62338.4|62348.4|62333.4|62355|62338.7|62340.1|62325.1|445
1624646400000|2021-06-25 18:40:00|62348.3|62333.3|62348.3|62333.3|62359.6|62344.6|62348|62333|540
1624646700000|2021-06-25 18:45:00|62351.9|62331.9|62345.1|62330.1|62354|62337|62344.3|62325.3|505
1624647000000|2021-06-25 18:50:00|62346|62331|62333.5|62313.5|62349.2|62331|62327.8|62309.9|644
1624647300000|2021-06-25 18:55:00|62333.9|62313.9|62335.1|62320.1|62342.1|62324.1|62328.6|62310.3|624
1624647600000|2021-06-25 19:00:00|62334.8|62319.8|62331.5|62311.5|62338.4|62321.2|62329.5|62310.3|543
1624647900000|2021-06-25 19:05:00|62331.2|62311.2|62321.7|62301.7|62331.3|62311.4|62320|62301.1|454
1624648200000|2021-06-25 19:10:00|62321.6|62301.6|62318.5|62298.5|62324.1|62305.3|62316|62298.2|445
1624648500000|2021-06-25 19:15:00|62318.6|62298.6|62316|62296|62321.4|62303|62310.3|62291.6|413
1624648800000|2021-06-25 19:20:00|62311|62293.8|62318.6|62298.6|62322.5|62302.5|62311|62293.5|446
1624649100000|2021-06-25 19:25:00|62318.8|62298.8|62310.8|62295.8|62319.3|62299.6|62307.9|62289.8|443
1624649400000|2021-06-25 19:30:00|62310.3|62295.3|62309.4|62294.4|62315|62298.3|62309|62290.1|350
1624649700000|2021-06-25 19:35:00|62309.2|62294.2|62298.7|62278.7|62312|62294.2|62296.4|62278.7|359
1624650000000|2021-06-25 19:40:00|62298.6|62278.6|62286|62271|62299.4|62281.7|62285.3|62267.9|415
1624650300000|2021-06-25 19:45:00|62286.7|62271.7|62291.1|62276.1|62294.5|62277.2|62285.1|62267.6|437
1624650600000|2021-06-25 19:50:00|62291|62276|62288.6|62268.6|62292.5|62276|62281.3|62263.6|488
1624650900000|2021-06-25 19:55:00|62288.5|62268.5|62285.4|62270.4|62295.3|62278.1|62278.6|62261|709
1624651200000|2021-06-25 20:00:00|62287.5|62267.5|62281|62261|62287.5|62268.6|62279.2|62259.2|605
1624651500000|2021-06-25 20:05:00|62280.9|62260.9|62293|62273|62295.8|62277.1|62277.5|62257.5|362
1624651800000|2021-06-25 20:10:00|62291.6|62276.6|62292.3|62272.3|62298.7|62279.3|62285.4|62267.6|343
1624652100000|2021-06-25 20:15:00|62292.6|62272.6|62292.8|62277.8|62295.9|62277.8|62288.5|62270.4|239
1624652400000|2021-06-25 20:20:00|62293.3|62278.3|62307|62287|62308.6|62290.4|62292.1|62274.4|245
1624652700000|2021-06-25 20:25:00|62307.5|62287.5|62305.4|62285.4|62308.9|62291.6|62301.3|62283.3|821
1624653000000|2021-06-25 20:30:00|62305.2|62285.2|62291.4|62271.4|62306.1|62286.1|62290|62270|485
1624653300000|2021-06-25 20:35:00|62291.3|62271.3|62297.4|62277.4|62301.5|62281.5|62291|62271|229
1624653600000|2021-06-25 20:40:00|62297.2|62277.2|62292|62272|62304.6|62284.6|62291|62271|238
1624653900000|2021-06-25 20:45:00|62292.2|62272.2|62306.2|62286.2|62307.9|62287.9|62291.6|62271.6|307
1624654200000|2021-06-25 20:50:00|62306.3|62286.3|62305.3|62285.3|62313.5|62293.5|62302.6|62282.6|324
1624654500000|2021-06-25 20:55:00|62304.7|62284.7|62317.3|62297.3|62323.2|62303.2|62304|62284|256
1624824000000|2021-06-27 20:00:00|62343.3|62276.1|62363|62258.4|62363|62276.1|62343.3|62258.4|2
1624824300000|2021-06-27 20:05:00|62362||62362||62362||62362||1
1624824600000|2021-06-27 20:10:00|62346.7|62268|62346.7|62268|62346.7|62268|62346.7|62268|1
1624825200000|2021-06-27 20:20:00|62303.7|62273.7|62307.6|62277.6|62328.4|62298.4|62303.7|62273.7|8
1624825800000|2021-06-27 20:30:00|62319.4|62289.4|62319.5|62289.5|62339.5|62289.5|62319.4|62269.5|3
1624826100000|2021-06-27 20:35:00|62319.4|62289.4|62361.7|62258.3|62361.9|62289.4|62319.4|62258.3|3
1624826400000|2021-06-27 20:40:00|62319.4|62289.4|62339.7|62271.6|62339.7|62289.5|62319.4|62271.2|5
1624826700000|2021-06-27 20:45:00|62369.3|62262.3|62369.3|62262.3|62369.3|62262.3|62369.3|62262.3|1
1624827300000|2021-06-27 20:55:00|62379|62272|62319.4|62289.4|62379|62289.4|62319.4|62272|2
1624827600000|2021-06-27 21:00:00|62340.1|62270.2|62331|62301|62340.3|62301.3|62328.9|62270.2|6
1624827900000|2021-06-27 21:05:00|62331.5|62301.5|62323.9|62293.9|62342.9|62302.8|62323.9|62270.9|21
1624828200000|2021-06-27 21:10:00|62339.8|62273.2|62330|62300|62339.8|62300.7|62319|62270.8|22
1624828500000|2021-06-27 21:15:00|62329.3|62299.3|62322.1|62292.1|62330.7|62300.7|62319.7|62289.7|29
1624828800000|2021-06-27 21:20:00|62322.2|62292.2|62321.6|62291.6|62323.2|62293.2|62320|62290|18
1624829100000|2021-06-27 21:25:00|62321.5|62291.5|62327.9|62297.9|62331.2|62301.2|62321.5|62291.5|40
1624829400000|2021-06-27 21:30:00|62326.1|62296.1|62329.7|62299.7|62331.2|62301.2|62324.8|62294.8|60
1624829700000|2021-06-27 21:35:00|62329.8|62299.8|62327.3|62297.3|62333.8|62303.8|62318.2|62288.2|48
1624830000000|2021-06-27 21:40:00|62327.5|62297.5|62330.1|62300.1|62333|62303|62325.5|62295.5|48
1624830300000|2021-06-27 21:45:00|62329.1|62299.1|62308.2|62288.2|62333.1|62303.1|62299.8|62269.8|134
1624830600000|2021-06-27 21:50:00|62309.2|62289.2|62307.2|62287.2|62318|62298|62306.8|62286.8|143
1624830900000|2021-06-27 21:55:00|62307.1|62287.1|62307.1|62287.1|62312.1|62292.1|62304.7|62284.7|201
1624831200000|2021-06-27 22:00:00|62310.8|62290.8|62306.7|62286.7|62312.5|62292.5|62290.1|62270.1|438
1624831500000|2021-06-27 22:05:00|62305.9|62285.9|62303.1|62283.1|62311.1|62291.1|62302.9|62282.9|232
1624831800000|2021-06-27 22:10:00|62303.8|62283.8|62303.9|62283.9|62304.7|62284.7|62301.5|62281.5|206
1624832100000|2021-06-27 22:15:00|62304.3|62284.3|62301.2|62281.2|62309.6|62289.6|62300.6|62280.6|244
1624832400000|2021-06-27 22:20:00|62300.9|62280.9|62298|62278|62302.5|62282.5|62296.1|62276.1|217
1624832700000|2021-06-27 22:25:00|62298.3|62278.3|62296.9|62276.9|62302|62282|62295.5|62275.5|209
1624833000000|2021-06-27 22:30:00|62296.8|62276.8|62296.7|62276.7|62302.4|62282.4|62295.2|62275.2|240
1624833300000|2021-06-27 22:35:00|62296.8|62276.8|62301.7|62281.7|62304.1|62284.1|62295.2|62275.2|256
1624833600000|2021-06-27 22:40:00|62301.8|62281.8|62309.2|62289.2|62314.9|62294.9|62301|62281|242
1624833900000|2021-06-27 22:45:00|62309.3|62289.3|62306.5|62286.5|62314.3|62294.3|62300.7|62280.7|336
1624834200000|2021-06-27 22:50:00|62306.6|62286.6|62302.8|62282.8|62307.8|62287.8|62301.8|62281.8|345
1624834500000|2021-06-27 22:55:00|62303|62283|62297.5|62277.5|62303.6|62283.6|62295.9|62275.9|297
1624834800000|2021-06-27 23:00:00|62295.8|62275.8|62301|62281|62301.5|62281.5|62288.9|62268.9|309
1624835100000|2021-06-27 23:05:00|62301.1|62281.1|62297.1|62277.1|62301.2|62281.2|62293.7|62273.7|220
1624835400000|2021-06-27 23:10:00|62296.6|62276.6|62293.3|62273.3|62299.6|62279.6|62293.1|62273.1|193
1624835700000|2021-06-27 23:15:00|62293|62273|62293.3|62273.3|62294.6|62274.6|62289.1|62269.1|302
1624836000000|2021-06-27 23:20:00|62292.6|62272.6|62296.1|62276.1|62296.1|62276.1|62292.2|62272.2|201
1624836300000|2021-06-27 23:25:00|62294.6|62274.6|62300.3|62280.3|62306.3|62286.3|62293.1|62273.1|279
1624836600000|2021-06-27 23:30:00|62300.2|62280.2|62298.1|62278.1|62305.7|62285.7|62298.1|62278.1|240
1624836900000|2021-06-27 23:35:00|62298.2|62278.2|62293.7|62273.7|62301.4|62281.4|62290.5|62270.5|275
1624837200000|2021-06-27 23:40:00|62293.3|62273.3|62295.5|62275.5|62297|62277|62292.5|62272.5|224
1624837500000|2021-06-27 23:45:00|62296.2|62276.2|62293.2|62273.2|62297.7|62277.7|62289.5|62269.5|233
1624837800000|2021-06-27 23:50:00|62293.1|62273.1|62287.5|62267.5|62294.9|62274.9|62287.5|62267.5|312
1624838100000|2021-06-27 23:55:00|62287.4|62267.4|62281.8|62261.8|62287.9|62267.9|62280.1|62260.1|320
1624838400000|2021-06-28 00:00:00|62282.1|62262.1|62320|62300|62321|62301|62282|62262|629
1624838700000|2021-06-28 00:05:00|62321.2|62301.2|62324.4|62304.4|62329.7|62309.7|62318.1|62298.1|489
1624839000000|2021-06-28 00:10:00|62324.5|62304.5|62324.9|62304.9|62327.6|62307.6|62313.2|62293.2|430
1624839300000|2021-06-28 00:15:00|62324.8|62304.8|62308.4|62288.4|62325.6|62305.6|62303.7|62283.7|442
1624839600000|2021-06-28 00:20:00|62308.5|62288.5|62313.3|62293.3|62313.6|62294.4|62306.1|62286.1|287
1624839900000|2021-06-28 00:25:00|62313.4|62293.4|62303.1|62283.1|62313.7|62295.3|62302.4|62282.4|326
1624840200000|2021-06-28 00:30:00|62305.1|62285.1|62310.4|62290.4|62314.4|62294.4|62303.3|62283.3|354
1624840500000|2021-06-28 00:35:00|62310.6|62290.6|62309.5|62289.5|62311.4|62293|62305.5|62285.5|371
1624840800000|2021-06-28 00:40:00|62309.8|62289.8|62314.1|62294.1|62314.4|62294.4|62304|62284|366
1624841100000|2021-06-28 00:45:00|62314.2|62294.2|62321.1|62301.1|62322.2|62302.2|62310.8|62292.9|523
1624841400000|2021-06-28 00:50:00|62321.2|62301.2|62317.4|62297.4|62326.7|62306.7|62315.2|62295.2|649
1624841700000|2021-06-28 00:55:00|62319.8|62299.8|62307.7|62287.7|62322|62302|62307|62287|549
1624842000000|2021-06-28 01:00:00|62308.8|62288.8|62308.2|62288.2|62316.3|62296.3|62304.5|62284.5|606
1624842300000|2021-06-28 01:05:00|62308.1|62288.1|62308.1|62288.1|62311.2|62291.2|62299.6|62279.6|529
1624842600000|2021-06-28 01:10:00|62307.9|62287.9|62304|62284|62308|62288|62301.1|62281.1|388
1624842900000|2021-06-28 01:15:00|62304.5|62284.5|62324.7|62304.7|62324.8|62304.8|62304.3|62284.3|514
1624843200000|2021-06-28 01:20:00|62324.8|62304.8|62336.7|62316.7|62341.6|62321.6|62314|62294|647
1624843500000|2021-06-28 01:25:00|62336.8|62316.8|62367|62347|62368.7|62348.7|62336.8|62316.8|689
1624843800000|2021-06-28 01:30:00|62366.8|62346.8|62364|62344|62367.6|62347.6|62359.3|62339.3|681
1624844100000|2021-06-28 01:35:00|62364.1|62344.1|62381|62361|62382.3|62362.3|62359.9|62339.9|706
1624844400000|2021-06-28 01:40:00|62380.9|62360.9|62376|62356|62382.3|62362.3|62365.1|62345.1|645
1624844700000|2021-06-28 01:45:00|62375.9|62355.9|62371.1|62351.1|62378.7|62358.7|62367.4|62347.4|521
1624845000000|2021-06-28 01:50:00|62371.2|62351.2|62354.7|62334.7|62371.2|62351.2|62354.3|62334.3|526
1624845300000|2021-06-28 01:55:00|62354.6|62334.6|62363.5|62343.5|62364.2|62344.2|62354.5|62334.5|553
1624845600000|2021-06-28 02:00:00|62363.6|62343.6|62379|62359|62379.6|62359.6|62362.6|62342.6|608
1624845900000|2021-06-28 02:05:00|62379.1|62359.1|62381.6|62361.6|62384.1|62364.1|62376|62356|614
1624846200000|2021-06-28 02:10:00|62381.3|62361.3|62383.8|62363.8|62384.5|62364.5|62376|62356|608
1624846500000|2021-06-28 02:15:00|62383.7|62363.7|62374.8|62354.8|62394.6|62374.6|62374.2|62354.2|638
1624846800000|2021-06-28 02:20:00|62374.6|62354.6|62374.4|62354.4|62375.7|62356.5|62369.5|62349.5|463
1624847100000|2021-06-28 02:25:00|62374.5|62354.5|62374.1|62354.1|62382.1|62362.1|62370.8|62353.3|387
1624847400000|2021-06-28 02:30:00|62374.2|62354.2|62371|62351|62381|62361|62369.6|62349.6|502
1624847700000|2021-06-28 02:35:00|62370.8|62350.8|62372.3|62352.3|62374.9|62354.9|62366.7|62349.1|389
1624848000000|2021-06-28 02:40:00|62372.2|62352.2|62371.5|62351.5|62373.9|62356.3|62367.7|62348|339
1624848300000|2021-06-28 02:45:00|62371.7|62351.7|62368|62348|62377.8|62357.8|62365.9|62345.9|449
1624848600000|2021-06-28 02:50:00|62367.9|62347.9|62372.5|62352.5|62378.3|62359.4|62367.4|62347.9|514
1624848900000|2021-06-28 02:55:00|62372.2|62352.2|62373.8|62353.8|62376.3|62356.3|62365.5|62345.5|513
1624849200000|2021-06-28 03:00:00|62373.7|62353.7|62374.1|62354.1|62379.1|62359.4|62370.7|62351|450
1624849500000|2021-06-28 03:05:00|62374.2|62354.2|62374.7|62354.7|62378.7|62358.7|62370.4|62352.7|321
1624849800000|2021-06-28 03:10:00|62374.6|62354.6|62378|62358|62380.5|62361.8|62371.4|62354.3|412
1624850100000|2021-06-28 03:15:00|62377.5|62357.5|62377.9|62357.9|62379.4|62359.7|62373.3|62354.9|394
1624850400000|2021-06-28 03:20:00|62377.8|62357.8|62380.8|62360.8|62383.5|62363.5|62374.3|62355.5|369
1624850700000|2021-06-28 03:25:00|62380.7|62360.7|62383.2|62363.2|62388.4|62368.4|62380.7|62360.7|429
1624851000000|2021-06-28 03:30:00|62383.3|62363.3|62377.5|62357.5|62387|62368.7|62377.5|62357.5|391
1624851300000|2021-06-28 03:35:00|62377.8|62357.8|62373.6|62353.6|62378.6|62358.6|62372.3|62353|384
1624851600000|2021-06-28 03:40:00|62373.3|62353.3|62369.2|62349.2|62373.5|62354.6|62366.2|62348.7|330
1624851900000|2021-06-28 03:45:00|62369.1|62349.1|62372.7|62352.7|62373|62353|62366.4|62349.1|384
1624852200000|2021-06-28 03:50:00|62372.8|62352.8|62373.3|62353.3|62376.1|62358.6|62370|62351.4|371
1624852500000|2021-06-28 03:55:00|62373.4|62353.4|62368|62348|62374.7|62355.5|62364.1|62344.1|393
1624852800000|2021-06-28 04:00:00|62367.9|62347.9|62364.9|62344.9|62371.4|62352.4|62359|62341.3|432
1624853100000|2021-06-28 04:05:00|62365.1|62345.1|62367.4|62347.4|62368.1|62348.1|62362|62343.9|413
1624853400000|2021-06-28 04:10:00|62367.5|62347.5|62369.1|62349.1|62373.5|62356.2|62364.1|62345.7|362
1624853700000|2021-06-28 04:15:00|62369.2|62349.2|62370.6|62350.6|62371.5|62352.5|62365.6|62346.6|371
1624854000000|2021-06-28 04:20:00|62370.7|62350.7|62362.7|62347.7|62371.5|62351.5|62361.4|62341.9|378
1624854300000|2021-06-28 04:25:00|62362.6|62347.6|62364.1|62344.1|62368|62348|62360.4|62341.6|388
1624854600000|2021-06-28 04:30:00|62364|62344|62366.6|62346.6|62372|62352|62362.8|62342.8|507
1624854900000|2021-06-28 04:35:00|62366.5|62346.5|62377.3|62357.3|62378.5|62358.5|62365|62345|453
1624855200000|2021-06-28 04:40:00|62377.5|62357.5|62385.6|62365.6|62385.6|62365.6|62375|62356.9|446
1624855500000|2021-06-28 04:45:00|62385.5|62365.5|62383.9|62363.9|62385.5|62367.2|62380.3|62361.8|339
1624855800000|2021-06-28 04:50:00|62383.8|62363.8|62375.7|62355.7|62384.8|62366.7|62372.3|62355.1|357
1624856100000|2021-06-28 04:55:00|62375.5|62355.5|62381|62361|62383.6|62363.6|62372.6|62355|445
1624856400000|2021-06-28 05:00:00|62380.5|62360.5|62374.5|62354.5|62384.2|62365.9|62374.5|62354.5|411
1624856700000|2021-06-28 05:05:00|62374.2|62354.2|62374.2|62354.2|62376.7|62358.2|62369.3|62349.3|450
1624857000000|2021-06-28 05:10:00|62374.4|62354.4|62379.2|62359.2|62380.3|62361|62370|62351.7|458
1624857300000|2021-06-28 05:15:00|62378.7|62358.7|62369.6|62354.6|62379|62361.4|62369.6|62351.4|464
1624857600000|2021-06-28 05:20:00|62369.8|62354.8|62369.9|62349.9|62373.3|62354.9|62363.6|62345.7|398
1624857900000|2021-06-28 05:25:00|62369.6|62349.6|62365.5|62345.5|62371.8|62353.3|62362.3|62343.6|455
1624858200000|2021-06-28 05:30:00|62365.6|62345.6|62353.9|62333.9|62366.3|62346.3|62352.3|62332.3|809
1624858500000|2021-06-28 05:35:00|62353.7|62333.7|62360.7|62340.7|62366.2|62346.2|62353.7|62333.7|534
1624858800000|2021-06-28 05:40:00|62360.4|62340.4|62360.9|62340.9|62364.7|62346.4|62357.3|62339.5|425
1624859100000|2021-06-28 05:45:00|62360.3|62340.3|62356.3|62336.3|62361.3|62343.8|62355.4|62335.9|378
1624859400000|2021-06-28 05:50:00|62356.2|62336.2|62362.5|62342.5|62363.1|62344.7|62348.4|62329.1|463
1624859700000|2021-06-28 05:55:00|62361.8|62341.8|62363.6|62343.6|62371.6|62353|62355.1|62336.6|662
1624860000000|2021-06-28 06:00:00|62363.5|62343.5|62366|62346|62378.3|62360.2|62353|62333.7|810
1624860300000|2021-06-28 06:05:00|62365.7|62345.7|62359.2|62344.2|62368.1|62349.4|62348.3|62331.6|689
1624860600000|2021-06-28 06:10:00|62359.6|62344.6|62356.2|62341.2|62374.1|62357.1|62351.7|62334.2|710
1624860900000|2021-06-28 06:15:00|62357.5|62342.5|62353|62338|62370|62352.8|62349.2|62333.3|598
1624861200000|2021-06-28 06:20:00|62353.2|62338.2|62352.9|62337.9|62357.6|62341.8|62347.1|62329.1|595
1624861500000|2021-06-28 06:25:00|62353.4|62338.4|62331.9|62311.9|62354.9|62339.8|62326.6|62311.6|813
1624861800000|2021-06-28 06:30:00|62330|62315|62337.9|62322.9|62341.5|62326.5|62327.8|62312.8|735
1624862100000|2021-06-28 06:35:00|62338|62323|62327.5|62312.5|62343.6|62327|62327.5|62312.5|673
1624862400000|2021-06-28 06:40:00|62327.6|62312.6|62334.9|62319.9|62339.4|62324.4|62320.8|62305.8|662
1624862700000|2021-06-28 06:45:00|62335.3|62320.3|62337.2|62322.2|62344.2|62329.2|62335.2|62320.2|636
1624863000000|2021-06-28 06:50:00|62337.5|62322.5|62336.8|62321.8|62340.6|62325.6|62326.5|62311.5|678
1624863300000|2021-06-28 06:55:00|62335.4|62320.4|62336.4|62321.4|62337.5|62322.5|62323|62308|811
1624863600000|2021-06-28 07:00:00|62336.3|62321.3|62276.1|62261.1|62355.3|62335.7|62275.7|62260.7|989
1624863900000|2021-06-28 07:05:00|62276.3|62261.3|62269.8|62254.8|62286.4|62271.4|62267.9|62251|856
1624864200000|2021-06-28 07:10:00|62267.6|62252.6|62276.1|62261.1|62284.4|62269.4|62263.8|62248.8|830
1624864500000|2021-06-28 07:15:00|62275|62260|62280.9|62265.9|62283.8|62268.8|62267.5|62252.5|730
1624864800000|2021-06-28 07:20:00|62280.8|62265.8|62270.1|62255.1|62284.6|62268.1|62267.8|62252.8|760
1624865100000|2021-06-28 07:25:00|62270.2|62255.2|62299.5|62279.5|62299.9|62283.6|62267.8|62252.8|876
1624865400000|2021-06-28 07:30:00|62300|62285|62270.5|62255.5|62302.4|62287.4|62265.2|62250.2|806
1624865700000|2021-06-28 07:35:00|62271.1|62256.1|62280.7|62265.7|62285.2|62270.2|62267|62252|799
1624866000000|2021-06-28 07:40:00|62280.2|62265.2|62283.9|62268.9|62299|62284|62279.7|62264.7|774
1624866300000|2021-06-28 07:45:00|62284|62269|62287|62272|62293.6|62278.6|62283.7|62268.7|651
1624866600000|2021-06-28 07:50:00|62287.2|62272.2|62298|62283|62299.8|62284.8|62286.6|62271.6|688
1624866900000|2021-06-28 07:55:00|62298.4|62283.4|62278.8|62263.8|62298.4|62283.4|62276.4|62261.4|844
1624867200000|2021-06-28 08:00:00|62278.1|62263.1|62295.5|62280.5|62297.7|62282.7|62277.3|62262.3|856
1624867500000|2021-06-28 08:05:00|62295.7|62280.7|62317.5|62302.5|62320.5|62305.5|62294.4|62279.4|846
1624867800000|2021-06-28 08:10:00|62317.7|62302.7|62326.9|62311.9|62333.2|62317.3|62312.5|62297.5|877
1624868100000|2021-06-28 08:15:00|62326.8|62311.8|62354|62339|62355.3|62339|62320.6|62305.6|840
1624868400000|2021-06-28 08:20:00|62353.7|62338.7|62349.6|62334.6|62363.6|62348.6|62346.4|62331.4|882
1624868700000|2021-06-28 08:25:00|62349.1|62334.1|62344.4|62329.4|62352.8|62337.8|62336.8|62321.8|777
1624869000000|2021-06-28 08:30:00|62344.2|62329.2|62325.7|62310.7|62344.7|62329.7|62325.2|62310.2|762
1624869300000|2021-06-28 08:35:00|62325.5|62310.5|62331.7|62316.7|62332.6|62317.6|62312.3|62297.3|776
1624869600000|2021-06-28 08:40:00|62331.5|62316.5|62321.2|62306.2|62332.1|62317.1|62320.1|62305.1|663
1624869900000|2021-06-28 08:45:00|62320.4|62305.4|62283.9|62268.9|62320.9|62305.9|62280.3|62265.3|832
1624870200000|2021-06-28 08:50:00|62284.1|62269.1|62302.1|62287.1|62305.8|62290.8|62282.8|62267.8|722
1624870500000|2021-06-28 08:55:00|62302|62287|62280.7|62265.7|62302.9|62287.9|62273.1|62258.1|768
1624870800000|2021-06-28 09:00:00|62280.8|62265.8|62289.9|62274.9|62290.3|62275.3|62266.9|62251.9|760
1624871100000|2021-06-28 09:05:00|62290.7|62275.7|62297.1|62282.1|62299.4|62284.4|62279.1|62264.1|675
1624871400000|2021-06-28 09:10:00|62296.2|62281.2|62304.9|62289.9|62314.2|62299.2|62293.9|62278.9|686
1624871700000|2021-06-28 09:15:00|62303|62288|62321|62306|62323.3|62308.3|62298.4|62283.4|761
1624872000000|2021-06-28 09:20:00|62320.9|62305.9|62322.4|62307.4|62324.4|62309.4|62306.1|62289|583
1624872300000|2021-06-28 09:25:00|62322.5|62307.5|62308.6|62293.6|62322.8|62307.8|62308.4|62293.4|616
1624872600000|2021-06-28 09:30:00|62306.8|62291.8|62300.4|62285.4|62308.2|62293.2|62292.9|62277.9|771
1624872900000|2021-06-28 09:35:00|62300.3|62285.3|62294.7|62279.7|62308.8|62293.8|62288|62273|638
1624873200000|2021-06-28 09:40:00|62294.4|62279.4|62297.1|62282.1|62297.5|62282.5|62278|62263|679
1624873500000|2021-06-28 09:45:00|62296.9|62281.9|62295.8|62280.8|62297.3|62282.3|62286.7|62271.7|615
1624873800000|2021-06-28 09:50:00|62295.9|62280.9|62295.2|62280.2|62302.9|62287.9|62286.3|62271.3|610
1624874100000|2021-06-28 09:55:00|62295|62280|62304.9|62289.9|62306.3|62291.3|62294.1|62279.1|750
1624874400000|2021-06-28 10:00:00|62304.2|62289.2|62294.9|62279.9|62305.7|62290.7|62289.6|62274.6|644
1624874700000|2021-06-28 10:05:00|62295.6|62280.6|62296|62281|62298.5|62283.5|62280.9|62265.9|677
1624875000000|2021-06-28 10:10:00|62296.1|62281.1|62301.2|62286.2|62302.8|62287.8|62292.8|62277.8|597
1624875300000|2021-06-28 10:15:00|62300.7|62285.7|62302|62287|62307.2|62292.2|62297.5|62282.5|583
1624875600000|2021-06-28 10:20:00|62301.9|62286.9|62300.8|62285.8|62302.6|62287.6|62292|62277|525
1624875900000|2021-06-28 10:25:00|62300.7|62285.7|62290.2|62275.2|62306.5|62291.5|62289.5|62274.5|686
1624876200000|2021-06-28 10:30:00|62290.1|62275.1|62301.5|62286.5|62302.7|62287.7|62289.9|62274.9|634
1624876500000|2021-06-28 10:35:00|62301.4|62286.4|62316.5|62301.5|62319.1|62304.1|62298.6|62283.6|701
1624876800000|2021-06-28 10:40:00|62315.6|62300.6|62316|62301|62322|62307|62311.4|62296.4|691
1624877100000|2021-06-28 10:45:00|62315.9|62300.9|62304.4|62289.4|62322.5|62307.5|62304.2|62289.2|669
1624877400000|2021-06-28 10:50:00|62302.8|62287.8|62306.9|62291.9|62315.4|62299.6|62302.1|62287.1|642
1624877700000|2021-06-28 10:55:00|62306.8|62291.8|62300.1|62285.1|62312.5|62297.5|62295|62280|695
1624878000000|2021-06-28 11:00:00|62300|62285|62324.9|62309.9|62326.8|62311.8|62298.4|62283.4|799
1624878300000|2021-06-28 11:05:00|62324.8|62309.8|62333.7|62318.7|62338.8|62323.8|62323.1|62308.1|705
1624878600000|2021-06-28 11:10:00|62333.2|62318.2|62338.2|62323.2|62338.2|62323.2|62327|62312|617
1624878900000|2021-06-28 11:15:00|62340.3|62325.3|62332.9|62317.9|62342.9|62327.9|62327.3|62312.3|639
1624879200000|2021-06-28 11:20:00|62332.8|62317.8|62348.8|62333.8|62351.7|62336.7|62332.3|62317.3|670
1624879500000|2021-06-28 11:25:00|62348.7|62333.7|62359.3|62344.3|62367.1|62352.1|62348.1|62333.1|764
1624879800000|2021-06-28 11:30:00|62359.4|62344.4|62402.9|62387.9|62414.2|62399.2|62355.8|62340.8|869
1624880100000|2021-06-28 11:35:00|62401.9|62386.9|62441.9|62426.9|62452.2|62434.4|62399.5|62384.5|897
1624880400000|2021-06-28 11:40:00|62442.2|62427.2|62451|62436|62461.9|62446.9|62440.3|62425.3|921
1624880700000|2021-06-28 11:45:00|62451.1|62436.1|62471.6|62456.6|62473.3|62458.3|62446.8|62431.8|849
1624881000000|2021-06-28 11:50:00|62470.9|62455.9|62467|62452|62471.2|62456.2|62459.2|62444.2|823
1624881300000|2021-06-28 11:55:00|62466.8|62451.8|62463|62448|62475.4|62460.4|62459.4|62444.4|855
1624881600000|2021-06-28 12:00:00|62463.2|62448.2|62466.7|62451.7|62489|62474|62458.8|62443.8|908
1624881900000|2021-06-28 12:05:00|62465.9|62450.9|62466.4|62451.4|62473|62458|62463.2|62448.2|793
1624882200000|2021-06-28 12:10:00|62466.1|62451.1|62450.1|62435.1|62480.3|62465.3|62449.6|62434.6|753
1624882500000|2021-06-28 12:15:00|62449.8|62434.8|62451.2|62436.2|62461.3|62446.3|62443.1|62428.1|863
1624882800000|2021-06-28 12:20:00|62450.5|62435.5|62434.6|62419.6|62451|62436|62433.5|62418.5|781
1624883100000|2021-06-28 12:25:00|62434|62419|62424|62409|62442.3|62427.3|62421.7|62406.7|783
1624883400000|2021-06-28 12:30:00|62423.8|62408.8|62426.5|62411.5|62428.8|62413.8|62405.7|62390.7|825
1624883700000|2021-06-28 12:35:00|62426.3|62411.3|62433.4|62418.4|62438.7|62423.6|62415.8|62400.8|836
1624884000000|2021-06-28 12:40:00|62433.6|62418.6|62432.1|62417.1|62438.6|62423.6|62420|62405|829
1624884300000|2021-06-28 12:45:00|62432.2|62417.2|62408.7|62393.7|62435|62420|62402.6|62387.6|785
1624884600000|2021-06-28 12:50:00|62408.6|62393.6|62397.4|62382.4|62420.2|62405.2|62395.1|62380.1|744
1624884900000|2021-06-28 12:55:00|62397.2|62382.2|62389.7|62374.7|62404.1|62389.1|62377.2|62359.3|890
1624885200000|2021-06-28 13:00:00|62388.9|62373.9|62404.9|62389.9|62406.8|62390.5|62388.9|62373.6|795
1624885500000|2021-06-28 13:05:00|62405|62390|62383.1|62368.1|62416.4|62399.4|62379.8|62364.8|861
1624885800000|2021-06-28 13:10:00|62382.5|62367.5|62374.3|62359.3|62395.7|62380.7|62372.8|62357.8|744
1624886100000|2021-06-28 13:15:00|62374.4|62359.4|62375.5|62360.5|62380.7|62365.7|62365.7|62350.7|766
1624886400000|2021-06-28 13:20:00|62374.6|62359.6|62375.7|62360.7|62375.7|62360.7|62359.9|62344.9|766
1624886700000|2021-06-28 13:25:00|62375.6|62360.6|62391.9|62376.9|62391.9|62376.9|62375.1|62360.1|655
1624887000000|2021-06-28 13:30:00|62392.3|62377.3|62379.1|62364.1|62401.2|62386|62371.7|62356.7|696
1624887300000|2021-06-28 13:35:00|62379.2|62364.2|62425.5|62410.5|62428.1|62413.1|62376.5|62361.5|715
1624887600000|2021-06-28 13:40:00|62424.4|62409.4|62420.5|62405.5|62439.1|62424.1|62419|62404|711
1624887900000|2021-06-28 13:45:00|62419.6|62404.6|62415.8|62400.8|62430.8|62415.8|62401.2|62386.2|709
1624888200000|2021-06-28 13:50:00|62415.5|62400.5|62398.6|62383.6|62425|62410|62398.6|62383.6|906
1624888500000|2021-06-28 13:55:00|62398.5|62383.5|62360.5|62345.5|62399.2|62384.2|62357.9|62342.9|1008
1624888800000|2021-06-28 14:00:00|62360.8|62345.8|62333.3|62318.3|62374.9|62359.9|62322.8|62307.8|1006
1624889100000|2021-06-28 14:05:00|62333.2|62318.2|62339.5|62324.5|62364.5|62349.5|62329.2|62314.2|929
1624889400000|2021-06-28 14:10:00|62340.4|62325.4|62368.6|62353.6|62372.2|62357.2|62334.4|62319.4|856
1624889700000|2021-06-28 14:15:00|62368.5|62353.5|62345.6|62330.6|62371.7|62356.7|62335.6|62320.6|857
1624890000000|2021-06-28 14:20:00|62345.8|62330.8|62346.4|62331.4|62350|62335|62324.1|62309.1|800
1624890300000|2021-06-28 14:25:00|62346.6|62331.6|62369.4|62354.4|62369.7|62354.7|62345.4|62330.4|800
1624890600000|2021-06-28 14:30:00|62369.7|62354.7|62363.5|62348.5|62387.7|62372.7|62355|62340|846
1624890900000|2021-06-28 14:35:00|62363.3|62348.3|62343.3|62328.3|62363.8|62348.8|62341.6|62326.6|882
1624891200000|2021-06-28 14:40:00|62343.4|62328.4|62350.4|62335.4|62360.7|62345.7|62340.4|62325.4|831
1624891500000|2021-06-28 14:45:00|62349.8|62334.8|62300.3|62285.3|62350.5|62335.5|62290.3|62274.3|927
1624891800000|2021-06-28 14:50:00|62300.8|62285.8|62320.4|62305.4|62329.2|62313.2|62300.3|62284.1|954
1624892100000|2021-06-28 14:55:00|62320.6|62305.6|62357.9|62342.9|62362.7|62347.5|62320|62305|1056
1624892400000|2021-06-28 15:00:00|62357.1|62342.1|62327.5|62307.5|62363.4|62348.4|62322.3|62304|980
1624892700000|2021-06-28 15:05:00|62325.4|62310.4|62314.7|62299.7|62325.4|62310.4|62296|62279.6|849
1624893000000|2021-06-28 15:10:00|62314.3|62299.3|62330.3|62315.3|62330.8|62315.6|62304.4|62289.4|849
1624893300000|2021-06-28 15:15:00|62330.7|62315.7|62340.5|62325.5|62346.1|62331.1|62315.7|62297.1|857
1624893600000|2021-06-28 15:20:00|62340.3|62325.3|62331|62316|62347.7|62330.7|62327.1|62312.1|826
1624893900000|2021-06-28 15:25:00|62330.6|62315.6|62330.5|62315.5|62345.8|62330.8|62329.1|62311.4|798
1624894200000|2021-06-28 15:30:00|62330.6|62315.6|62337.5|62322.5|62343.3|62328.3|62328|62310.9|756
1624894500000|2021-06-28 15:35:00|62335.8|62320.8|62331.9|62316.9|62346.7|62331.7|62327.9|62312.9|827
1624894800000|2021-06-28 15:40:00|62331.7|62316.7|62322.8|62307.8|62337.3|62322.3|62321.5|62306.5|708
1624895100000|2021-06-28 15:45:00|62320.9|62305.9|62321.8|62306.8|62329|62311.8|62318.4|62303.1|667
1624895400000|2021-06-28 15:50:00|62321.2|62306.2|62329.9|62314.9|62331.7|62315.4|62309.8|62294.8|744
1624895700000|2021-06-28 15:55:00|62330.2|62315.2|62304|62289|62330.2|62315.2|62303.1|62288.1|699
1624896000000|2021-06-28 16:00:00|62305.6|62290.6|62312.2|62297.2|62316.3|62300.9|62297.3|62281.1|714
1624896300000|2021-06-28 16:05:00|62312.8|62297.8|62327.7|62312.7|62332.2|62316|62311.5|62296.5|683
1624896600000|2021-06-28 16:10:00|62327.9|62312.9|62324.8|62309.8|62335.1|62320.1|62324|62309|600
1624896900000|2021-06-28 16:15:00|62324.9|62309.9|62324.2|62309.2|62331.4|62314.7|62320.9|62305.9|634
1624897200000|2021-06-28 16:20:00|62324.1|62309.1|62332|62317|62337|62320.2|62320.8|62305.8|623
1624897500000|2021-06-28 16:25:00|62331.9|62316.9|62334.4|62319.4|62338.1|62323.1|62327|62312|673
1624897800000|2021-06-28 16:30:00|62334.5|62319.5|62361|62346|62363.8|62346.7|62333.2|62318.2|767
1624898100000|2021-06-28 16:35:00|62361.1|62346.1|62378.7|62363.7|62379.4|62364.4|62358.4|62343.2|525
1624898400000|2021-06-28 16:40:00|62377.9|62362.9|62385.5|62370.5|62385.5|62370.5|62373.1|62358.1|655
1624898700000|2021-06-28 16:45:00|62385.2|62370.2|62376.8|62361.8|62387|62372|62370.8|62355.8|610
1624899000000|2021-06-28 16:50:00|62376.4|62361.4|62387.3|62372.3|62388|62373|62366.3|62351.3|537
1624899300000|2021-06-28 16:55:00|62387.4|62372.4|62379|62364|62392.8|62375.6|62375|62357.3|597
1624899600000|2021-06-28 17:00:00|62379.3|62364.3|62376.4|62361.4|62379.9|62364.9|62367.5|62352.5|601
1624899900000|2021-06-28 17:05:00|62376.3|62361.3|62373|62358|62376.7|62361.7|62368.1|62353.1|554
1624900200000|2021-06-28 17:10:00|62373.4|62358.4|62360.4|62345.4|62375.4|62359.5|62358|62343|612
1624900500000|2021-06-28 17:15:00|62360.5|62345.5|62362.4|62347.4|62376.6|62361.6|62357.4|62342.4|507
1624900800000|2021-06-28 17:20:00|62362.3|62347.3|62365.1|62350.1|62370|62353.6|62354.5|62337.1|605
1624901100000|2021-06-28 17:25:00|62366.2|62351.2|62376.4|62361.4|62379.8|62364.8|62361.7|62346.7|628
1624901400000|2021-06-28 17:30:00|62376.3|62361.3|62368.8|62353.8|62376.8|62361.8|62366.9|62350.1|465
1624901700000|2021-06-28 17:35:00|62368.7|62353.7|62363.1|62348.1|62378|62363|62357.3|62342.3|541
1624902000000|2021-06-28 17:40:00|62363|62348|62355.5|62340.5|62364|62349|62355.1|62337.3|545
1624902300000|2021-06-28 17:45:00|62355.6|62340.6|62347.3|62332.3|62355.6|62340.6|62343|62325.7|527
1624902600000|2021-06-28 17:50:00|62347.7|62332.7|62362.2|62347.2|62363.1|62348.1|62345.4|62330.4|432
1624902900000|2021-06-28 17:55:00|62363.4|62348.4|62369.3|62354.3|62369.3|62354.3|62356.8|62341.8|548
1624903200000|2021-06-28 18:00:00|62369.1|62354.1|62389.6|62374.6|62391.7|62376.7|62369.1|62354.1|589
1624903500000|2021-06-28 18:05:00|62389.7|62374.7|62382.6|62367.6|62390|62375|62375.6|62360.6|604
1624903800000|2021-06-28 18:10:00|62382.7|62367.7|62388.8|62373.8|62389.8|62374.8|62380.7|62365.7|486
1624904100000|2021-06-28 18:15:00|62388.7|62373.7|62377.7|62362.7|62389.9|62373.9|62377.6|62360.3|462
1624904400000|2021-06-28 18:20:00|62377.8|62362.8|62361.5|62346.5|62380.6|62365.6|62361.1|62344.7|528
1624904700000|2021-06-28 18:25:00|62361.2|62346.2|62356.9|62341.9|62364|62349|62356.5|62341|457
1624905000000|2021-06-28 18:30:00|62357.1|62342.1|62349.7|62334.7|62358.4|62343.4|62347.2|62332.2|465
1624905300000|2021-06-28 18:35:00|62349.6|62334.6|62351.7|62336.7|62357.3|62342.3|62344.4|62329.4|477
1624905600000|2021-06-28 18:40:00|62351.5|62336.5|62348.1|62333.1|62351.9|62336.9|62345.1|62330.1|472
1624905900000|2021-06-28 18:45:00|62348.7|62333.7|62354.4|62334.4|62355.2|62340.2|62346.9|62331.9|385
1624906200000|2021-06-28 18:50:00|62354.3|62334.3|62354.4|62339.4|62354.8|62339.8|62344.6|62329.6|535
1624906500000|2021-06-28 18:55:00|62354|62339|62373.8|62358.8|62379.1|62364.1|62354|62337.5|620
1624906800000|2021-06-28 19:00:00|62373.6|62358.6|62369.1|62354.1|62374.6|62359.6|62363.4|62346.2|644
1624907100000|2021-06-28 19:05:00|62368.3|62353.3|62362.8|62347.8|62369.6|62354.6|62359.4|62344.4|344
1624907400000|2021-06-28 19:10:00|62363|62348|62374.3|62359.3|62376.4|62361.4|62362.6|62347.6|368
1624907700000|2021-06-28 19:15:00|62374.9|62359.9|62378.4|62363.4|62380|62365|62370.4|62355.4|396
1624908000000|2021-06-28 19:20:00|62378.1|62363.1|62373|62358|62378.3|62363.3|62372.6|62356.9|315
1624908300000|2021-06-28 19:25:00|62372.9|62357.9|62368.5|62353.5|62374.8|62358.8|62365.8|62350.8|320
1624908600000|2021-06-28 19:30:00|62368.8|62353.8|62364.6|62349.6|62371.3|62356.3|62363.3|62348.3|341
1624908900000|2021-06-28 19:35:00|62364.7|62349.7|62372.8|62357.8|62375.2|62360.2|62364.7|62349.7|388
1624909200000|2021-06-28 19:40:00|62372.6|62357.6|62364.5|62349.5|62374.1|62359.1|62364.3|62349.3|309
1624909500000|2021-06-28 19:45:00|62364.6|62349.6|62368|62353|62369.7|62354.7|62361.4|62346.4|425
1624909800000|2021-06-28 19:50:00|62367.1|62352.1|62371.2|62356.2|62372.8|62356.4|62364.9|62349.9|523
1624910100000|2021-06-28 19:55:00|62372.1|62357.1|62366.7|62351.7|62373.7|62358.7|62364.5|62349.5|524
1624910400000|2021-06-28 20:00:00|62367.1|62352.1|62367.5|62352.5|62372.5|62355.3|62363.9|62346|482
1624910700000|2021-06-28 20:05:00|62367.4|62352.4|62372.5|62352.5|62375.3|62357.7|62364.3|62348.5|328
1624911000000|2021-06-28 20:10:00|62372.8|62352.8|62375.7|62355.7|62376.8|62358.6|62371.4|62352.7|272
1624911300000|2021-06-28 20:15:00|62375.6|62355.6|62372.9|62357.9|62376.1|62358.7|62372.3|62354.5|168
1624911600000|2021-06-28 20:20:00|62375.2|62360.2|62372.6|62352.6|62378.2|62360.8|62368.7|62351.9|217
1624911900000|2021-06-28 20:25:00|62372.3|62352.3|62376.7|62356.7|62378.3|62361.5|62367.5|62349.7|286
1624912200000|2021-06-28 20:30:00|62376.5|62356.5|62380.5|62360.5|62382.2|62363.2|62375.3|62355.4|236
1624912500000|2021-06-28 20:35:00|62380.4|62360.4|62377.3|62357.3|62381.8|62361.8|62374.7|62357|224
1624912800000|2021-06-28 20:40:00|62377.4|62357.4|62377.9|62357.9|62380.2|62360.7|62374.5|62356.9|209
1624913100000|2021-06-28 20:45:00|62378.3|62358.3|62381.9|62361.9|62383.5|62363.5|62374.4|62354.4|336
1624913400000|2021-06-28 20:50:00|62382.4|62362.4|62378.5|62358.5|62384|62364.8|62374.6|62354.6|294
1624913700000|2021-06-28 20:55:00|62378.3|62358.3|62381.4|62343.9|62383.7|62359.6|62370|62334.2|316
1624914000000|2021-06-28 21:00:00|62374.7|62317|62393.2|62347|62393.3|62348.3|62355.9|62308|99
1624914300000|2021-06-28 21:05:00|62398.9|62344|62386|62333.5|62399|62350.8|62353.8|62298.5|190
1624914600000|2021-06-28 21:10:00|62388.8|62326.5|62369.4|62333.6|62390|62348.1|62359.3|62319.5|102
1624914900000|2021-06-28 21:15:00|62364.6|62337.8|62370.9|62332.5|62372.2|62343.5|62356.9|62329.5|87
1624915200000|2021-06-28 21:20:00|62355.9|62340.9|62362.5|62340.3|62370|62343|62355.9|62332.6|95
1624915500000|2021-06-28 21:25:00|62360.7|62340.7|62365.1|62343.4|62387|62346.5|62359.5|62335.4|116
1624915800000|2021-06-28 21:30:00|62366.1|62342.2|62374.7|62344.4|62381.1|62352.8|62363.1|62340.9|190
1624916100000|2021-06-28 21:35:00|62374.6|62342.4|62365.9|62345.3|62377.1|62349.1|62363.6|62338.7|78
1624916400000|2021-06-28 21:40:00|62372.2|62338.3|62371.5|62336.9|62381.1|62348.2|62362.6|62336.9|51
1624916700000|2021-06-28 21:45:00|62364|62340.9|62370.6|62341.9|62376.5|62349.1|62362.6|62340.2|76
1624917000000|2021-06-28 21:50:00|62373.8|62341.5|62370.1|62333.4|62379.9|62347.7|62363.4|62323.9|141
1624917300000|2021-06-28 21:55:00|62370|62333.1|62365.4|62331.1|62379.3|62336.6|62364.4|62319.2|268
1624917600000|2021-06-28 22:00:00|62367.7|62338.6|62367.7|62347.7|62379|62349|62359.3|62333.4|400
1624917900000|2021-06-28 22:05:00|62369|62349|62367.9|62347.9|62369.1|62350.9|62359.7|62341.7|291
1624918200000|2021-06-28 22:10:00|62368.2|62348.2|62372.7|62352.7|62374.6|62354.6|62365.6|62346.6|190
1624918500000|2021-06-28 22:15:00|62371.5|62351.5|62367.4|62347.4|62374.6|62354.6|62367.1|62347.1|238
1624918800000|2021-06-28 22:20:00|62367.5|62347.5|62366.2|62346.2|62369.6|62352.5|62363.3|62345.7|191
1624919100000|2021-06-28 22:25:00|62366.4|62346.4|62367.9|62347.9|62369.2|62349.2|62363.1|62344.2|238
1624919400000|2021-06-28 22:30:00|62367.7|62347.7|62366.2|62346.2|62370.4|62350.4|62364|62344|204
1624919700000|2021-06-28 22:35:00|62366|62346|62363.4|62343.4|62369.4|62349.4|62361.6|62343|202
1624920000000|2021-06-28 22:40:00|62363.7|62343.7|62367.6|62347.6|62368|62348|62363.5|62343.5|164
1624920300000|2021-06-28 22:45:00|62367.7|62347.7|62371.8|62351.8|62372.1|62352.1|62367.1|62347.1|157
1624920600000|2021-06-28 22:50:00|62371.9|62351.9|62369.7|62349.7|62372.4|62352.4|62368.7|62348.7|270
1624920900000|2021-06-28 22:55:00|62369.5|62349.5|62369.9|62349.9|62374|62354|62368.8|62348.8|223
1624921200000|2021-06-28 23:00:00|62369.6|62349.6|62370.6|62350.6|62372.4|62352.4|62369|62349|258
1624921500000|2021-06-28 23:05:00|62370.9|62350.9|62367|62347|62372.1|62352.1|62363.6|62343.6|324
1624921800000|2021-06-28 23:10:00|62367.1|62347.1|62367.6|62347.6|62369.3|62349.3|62365|62345|192
1624922100000|2021-06-28 23:15:00|62368|62348|62363.5|62343.5|62368.6|62348.6|62360.5|62343.2|224
1624922400000|2021-06-28 23:20:00|62363.9|62343.9|62361.9|62341.9|62364.5|62344.5|62360.4|62340.4|203
1624922700000|2021-06-28 23:25:00|62361.6|62341.6|62365.3|62345.3|62367.2|62349.3|62361.5|62341.5|275
1624923000000|2021-06-28 23:30:00|62365.6|62345.6|62370.4|62350.4|62370.4|62350.4|62365.6|62345.6|294
1624923300000|2021-06-28 23:35:00|62367.2|62352.2|62368.4|62348.4|62371.5|62352.2|62365.5|62346.9|318
1624923600000|2021-06-28 23:40:00|62368.7|62348.7|62360.9|62340.9|62368.8|62348.8|62360.4|62340.4|214
1624923900000|2021-06-28 23:45:00|62360.6|62340.6|62350.1|62330.1|62364.7|62345.8|62349|62329|291
1624924200000|2021-06-28 23:50:00|62350.3|62330.3|62354.5|62334.5|62364.3|62344.3|62350.2|62330.2|316
1624924500000|2021-06-28 23:55:00|62354.6|62334.6|62349.7|62329.7|62356.3|62336.3|62349.1|62329.1|331
1624924800000|2021-06-29 00:00:00|62349.3|62329.3|62357.4|62337.4|62357.7|62337.7|62343.9|62323.9|602
1624925100000|2021-06-29 00:05:00|62357.3|62337.3|62363.5|62343.5|62368.3|62349.4|62355.6|62335.6|447
1624925400000|2021-06-29 00:10:00|62362.1|62342.1|62367.9|62347.9|62370.7|62353.1|62359.8|62341.9|412
1624925700000|2021-06-29 00:15:00|62368|62348|62373.4|62353.4|62381.4|62363.4|62367.9|62347.9|370
1624926000000|2021-06-29 00:20:00|62373.5|62353.5|62385.7|62365.7|62386.5|62366.5|62368.5|62349.4|384
1624926300000|2021-06-29 00:25:00|62386|62366|62391.6|62371.6|62394.2|62375.9|62384.9|62365|422
1624926600000|2021-06-29 00:30:00|62391.5|62371.5|62381.8|62361.8|62392|62372|62378.3|62360.8|339
1624926900000|2021-06-29 00:35:00|62381.7|62361.7|62397.9|62377.9|62399.7|62379.7|62379.3|62360.8|414
1624927200000|2021-06-29 00:40:00|62397.8|62377.8|62380.5|62360.5|62397.9|62377.9|62377.7|62357.7|485
1624927500000|2021-06-29 00:45:00|62380.4|62360.4|62385.2|62365.2|62387.1|62367.1|62377.4|62357.4|561
1624927800000|2021-06-29 00:50:00|62385.1|62365.1|62401.6|62381.6|62401.6|62381.6|62378.3|62358.3|588
1624928100000|2021-06-29 00:55:00|62402.2|62382.2|62399.1|62379.1|62407.2|62389.5|62394.5|62374.6|544
1624928400000|2021-06-29 01:00:00|62399|62379|62388.8|62368.8|62402.7|62384.6|62388.4|62368.4|694
1624928700000|2021-06-29 01:05:00|62388.7|62368.7|62384.1|62364.1|62389.4|62371.7|62380.5|62360.5|530
1624929000000|2021-06-29 01:10:00|62384.2|62364.2|62393.3|62373.3|62393.3|62374.6|62380.6|62360.6|543
1624929300000|2021-06-29 01:15:00|62393.5|62373.5|62382.9|62362.9|62395.7|62375.7|62378.8|62358.8|553
1624929600000|2021-06-29 01:20:00|62382.7|62362.7|62380.9|62360.9|62384.7|62367.6|62379.2|62359.8|451
1624929900000|2021-06-29 01:25:00|62381.2|62361.2|62373.8|62353.8|62381.4|62362.4|62368.2|62350.1|561
1624930200000|2021-06-29 01:30:00|62373.6|62353.6|62385.7|62365.7|62386.6|62369|62371.9|62352.7|631
1624930500000|2021-06-29 01:35:00|62385.6|62365.6|62392.5|62372.5|62395.9|62375.9|62383.8|62363.8|552
1624930800000|2021-06-29 01:40:00|62392.4|62372.4|62401.8|62381.8|62406|62386|62389.7|62371.6|566
1624931100000|2021-06-29 01:45:00|62402|62382|62392.5|62377.5|62402.3|62383.6|62392|62374.2|482
1624931400000|2021-06-29 01:50:00|62392.6|62377.6|62409.3|62389.3|62409.9|62389.9|62392.2|62374.2|486
1624931700000|2021-06-29 01:55:00|62409.4|62389.4|62412.4|62392.4|62416|62396|62406.7|62386.7|502
1624932000000|2021-06-29 02:00:00|62412.2|62392.2|62419.5|62399.5|62421.8|62402.9|62412.1|62392.1|645
1624932300000|2021-06-29 02:05:00|62419.6|62399.6|62423.5|62403.5|62430.9|62411.3|62413|62395.5|554
1624932600000|2021-06-29 02:10:00|62423.6|62403.6|62425.8|62410.8|62429.5|62411|62417.9|62399.8|483
1624932900000|2021-06-29 02:15:00|62426.1|62411.1|62423.5|62403.5|62434.7|62414.7|62422.9|62402.9|564
1624933200000|2021-06-29 02:20:00|62423.6|62403.6|62418.4|62403.4|62423.6|62403.6|62414.3|62395|438
1624933500000|2021-06-29 02:25:00|62418.5|62403.5|62412.2|62392.2|62421.5|62404|62409.6|62389.6|418
1624933800000|2021-06-29 02:30:00|62412.4|62392.4|62428|62408|62429.8|62409.8|62411.3|62391.3|566
1624934100000|2021-06-29 02:35:00|62428.1|62408.1|62419|62399|62429.7|62409.7|62414.5|62394.5|516
1624934400000|2021-06-29 02:40:00|62419.1|62399.1|62420.7|62400.7|62421.5|62402.3|62414.9|62394.9|453
1624934700000|2021-06-29 02:45:00|62420.4|62400.4|62422.7|62402.7|62429.5|62411.2|62418.3|62400.4|475
1624935000000|2021-06-29 02:50:00|62422.9|62402.9|62428.4|62408.4|62431.7|62412.4|62417.4|62399.6|479
1624935300000|2021-06-29 02:55:00|62428.1|62408.1|62423.6|62408.6|62430.8|62411.8|62423.4|62405.6|394
1624935600000|2021-06-29 03:00:00|62423.8|62408.8|62435.3|62415.3|62436.6|62416.6|62418.5|62400.2|536
1624935900000|2021-06-29 03:05:00|62433.4|62418.4|62442.1|62422.1|62442.6|62422.6|62427.3|62409.4|495
1624936200000|2021-06-29 03:10:00|62442.3|62422.3|62436.2|62416.2|62442.4|62422.4|62431.6|62412.6|544
1624936500000|2021-06-29 03:15:00|62436.3|62416.3|62436.1|62416.1|62438.2|62420.1|62430.6|62412.9|514
1624936800000|2021-06-29 03:20:00|62436.3|62416.3|62428.3|62408.3|62439.3|62420.9|62424.2|62405.2|526
1624937100000|2021-06-29 03:25:00|62430.2|62410.2|62432.5|62412.5|62434.9|62415.4|62427.8|62407.8|603
1624937400000|2021-06-29 03:30:00|62432.6|62412.6|62439.6|62419.6|62440.2|62421.4|62428.5|62410.9|462
1624937700000|2021-06-29 03:35:00|62439.4|62419.4|62444.9|62424.9|62445.3|62427.7|62436.3|62418.2|418
1624938000000|2021-06-29 03:40:00|62445|62425|62455.2|62435.2|62460.2|62440.2|62442.5|62424.3|572
1624938300000|2021-06-29 03:45:00|62452.7|62437.7|62455.1|62435.1|62457.3|62438.5|62450.3|62431.4|463
1624938600000|2021-06-29 03:50:00|62455.2|62435.2|62446.3|62426.3|62456.2|62437.9|62445.5|62425.9|446
1624938900000|2021-06-29 03:55:00|62446.4|62426.4|62440.9|62420.9|62446.9|62427.5|62436.6|62418.2|511
1624939200000|2021-06-29 04:00:00|62441|62421|62438.6|62418.6|62444.1|62424.8|62435.1|62417.2|409
1624939500000|2021-06-29 04:05:00|62438.7|62418.7|62439.1|62419.1|62441.7|62423|62435.6|62417.4|447
1624939800000|2021-06-29 04:10:00|62439|62419|62443.5|62423.5|62444.9|62426.9|62437.6|62417.6|472
1624940100000|2021-06-29 04:15:00|62443.3|62423.3|62437.3|62417.3|62443.6|62424.2|62435.1|62416.1|525
1624940400000|2021-06-29 04:20:00|62437.4|62417.4|62436.7|62416.7|62437.6|62419|62427.4|62409.5|444
1624940700000|2021-06-29 04:25:00|62436.5|62416.5|62429.9|62409.9|62436.9|62416.9|62428|62409.8|365
1624941000000|2021-06-29 04:30:00|62430.5|62410.5|62429.1|62409.1|62431.5|62411.5|62425.6|62407.2|437
1624941300000|2021-06-29 04:35:00|62429|62409|62429|62409|62434.3|62414.3|62425.9|62408|445
1624941600000|2021-06-29 04:40:00|62426.1|62411.1|62428.5|62408.5|62429|62411.5|62422.6|62403.2|391
1624941900000|2021-06-29 04:45:00|62428.3|62408.3|62429|62409|62430.7|62413.4|62425.8|62408.1|338
1624942200000|2021-06-29 04:50:00|62428.8|62408.8|62433.4|62413.4|62434|62416.4|62426|62408|435
1624942500000|2021-06-29 04:55:00|62433.5|62413.5|62443|62428|62447.8|62428|62430.8|62413.4|451
1624942800000|2021-06-29 05:00:00|62445.7|62425.7|62441|62421|62445.7|62428|62433.3|62415.7|449
1624943100000|2021-06-29 05:05:00|62440.7|62420.7|62434.9|62414.9|62443.7|62423.7|62430|62410|516
1624943400000|2021-06-29 05:10:00|62434.6|62414.6|62433.1|62413.1|62436.8|62418.6|62429.1|62409.1|423
1624943700000|2021-06-29 05:15:00|62433|62413|62420.4|62405.4|62433|62413.8|62419.8|62402.2|370
1624944000000|2021-06-29 05:20:00|62420|62405|62420.3|62400.3|62425.8|62407.3|62417.5|62399.6|413
1624944300000|2021-06-29 05:25:00|62420.4|62400.4|62421.3|62401.3|62424.9|62407.1|62417.7|62399.9|361
1624944600000|2021-06-29 05:30:00|62420.7|62400.7|62406.8|62386.8|62420.9|62403|62401.4|62381.4|491
1624944900000|2021-06-29 05:35:00|62406.9|62386.9|62399.1|62379.1|62407.3|62389.7|62396.1|62376.1|422
1624945200000|2021-06-29 05:40:00|62398.8|62378.8|62399.8|62379.8|62404.6|62387|62393.7|62376.2|403
1624945500000|2021-06-29 05:45:00|62399.7|62379.7|62398.6|62378.6|62407.3|62389.5|62393.8|62375.9|452
1624945800000|2021-06-29 05:50:00|62398.3|62378.3|62397|62382|62402.3|62384.8|62395.1|62375.9|451
1624946100000|2021-06-29 05:55:00|62397.1|62382.1|62388.3|62368.3|62401.3|62384.1|62385.1|62365.7|672
1624946400000|2021-06-29 06:00:00|62388.5|62368.5|62400.3|62380.3|62411.5|62393.8|62387.3|62367.9|651
1624946700000|2021-06-29 06:05:00|62400.2|62380.2|62392.8|62372.8|62405.6|62386.1|62387.5|62370|624
1624947000000|2021-06-29 06:10:00|62393.1|62373.1|62394.5|62374.5|62401.6|62384|62389.3|62371.5|564
1624947300000|2021-06-29 06:15:00|62394.7|62374.7|62402.6|62387.6|62415.1|62396.2|62391.3|62374|730
1624947600000|2021-06-29 06:20:00|62402.5|62387.5|62389.1|62374.1|62405.5|62390.1|62376.7|62360.3|638
1624947900000|2021-06-29 06:25:00|62388.8|62373.8|62390.2|62375.2|62402.4|62385.7|62386.5|62371.5|623
1624948200000|2021-06-29 06:30:00|62390.4|62375.4|62407.2|62392.2|62408.2|62393.2|62388.5|62373.5|585
1624948500000|2021-06-29 06:35:00|62406.8|62391.8|62406.8|62391.8|62408.4|62393.4|62398.6|62383.6|605
1624948800000|2021-06-29 06:40:00|62406.7|62391.7|62403.9|62388.9|62410.1|62395.1|62401.8|62384.7|583
1624949100000|2021-06-29 06:45:00|62403.8|62388.8|62410.1|62395.1|62418.2|62403.2|62397.7|62382.7|666
1624949400000|2021-06-29 06:50:00|62410.5|62395.5|62382.2|62367.2|62410.5|62395.5|62378.7|62363.7|723
1624949700000|2021-06-29 06:55:00|62382.4|62367.4|62392.5|62377.5|62395.1|62380.1|62377.2|62362.2|812
1624950000000|2021-06-29 07:00:00|62393.1|62378.1|62391.1|62376.1|62408.5|62393.5|62381.5|62366.5|856
1624950300000|2021-06-29 07:05:00|62391|62376|62410.4|62395.4|62421.9|62406.9|62390.3|62375.3|826
1624950600000|2021-06-29 07:10:00|62410.5|62395.5|62424.8|62409.8|62427.2|62412.2|62407|62392|819
1624950900000|2021-06-29 07:15:00|62424.7|62409.7|62439|62424|62439.5|62424.5|62421.6|62406.6|774
1624951200000|2021-06-29 07:20:00|62439.3|62424.3|62459.8|62444.8|62463.1|62446.7|62436|62421|800
1624951500000|2021-06-29 07:25:00|62460.2|62445.2|62446.1|62431.1|62467.2|62450.3|62443.2|62428.2|843
1624951800000|2021-06-29 07:30:00|62446|62431|62450.1|62435.1|62453.7|62438.7|62437.7|62422.7|788
1624952100000|2021-06-29 07:35:00|62450|62435|62433.4|62418.4|62455.7|62439.4|62432.6|62417.6|714
1624952400000|2021-06-29 07:40:00|62433.5|62418.5|62428|62413|62446.4|62429.5|62423.2|62408.2|728
1624952700000|2021-06-29 07:45:00|62427.9|62412.9|62424.8|62409.8|62434.8|62417.5|62414.2|62399.2|757
1624953000000|2021-06-29 07:50:00|62426.8|62406.8|62422.1|62407.1|62434.8|62417|62419.2|62404.2|726
1624953300000|2021-06-29 07:55:00|62422.2|62407.2|62443.4|62428.4|62443.4|62428.4|62417.9|62402.6|811
1624953600000|2021-06-29 08:00:00|62445.5|62430.5|62464.9|62444.9|62466.4|62449|62429.6|62414.6|864
1624953900000|2021-06-29 08:05:00|62462.4|62447.4|62462.4|62447.4|62484.6|62469.6|62458.5|62443.5|915
1624954200000|2021-06-29 08:10:00|62463.4|62448.4|62463.4|62448.4|62466.9|62451.9|62445.7|62430.5|758
1624954500000|2021-06-29 08:15:00|62465|62445|62467.9|62452.9|62477.3|62460.6|62456|62440.5|804
1624954800000|2021-06-29 08:20:00|62467.6|62452.6|62466.5|62451.5|62472.7|62457.7|62457.7|62442.7|766
1624955100000|2021-06-29 08:25:00|62466.3|62451.3|62475.1|62460.1|62480.7|62465.7|62460.5|62445.5|715
1624955400000|2021-06-29 08:30:00|62475.4|62460.4|62464.3|62449.3|62476.7|62461.2|62457.5|62442.5|837
1624955700000|2021-06-29 08:35:00|62465.2|62450.2|62476.8|62461.8|62487|62472|62461.9|62446.9|817
1624956000000|2021-06-29 08:40:00|62477.3|62462.3|62478.4|62463.4|62497.7|62480.8|62468.5|62453.5|852
1624956300000|2021-06-29 08:45:00|62478.9|62463.9|62478.9|62463.9|62499.4|62484.4|62474.3|62459.3|830
1624956600000|2021-06-29 08:50:00|62479.1|62464.1|62471.7|62456.7|62491.1|62476.1|62468.6|62453.6|790
1624956900000|2021-06-29 08:55:00|62471.6|62456.6|62489.5|62474.5|62492|62475|62471.5|62456.5|780
1624957200000|2021-06-29 09:00:00|62489.3|62474.3|62487.7|62472.7|62491.8|62476|62476.1|62461.1|760
1624957500000|2021-06-29 09:05:00|62486.9|62471.9|62482|62467|62492.2|62477.2|62472.5|62457.5|683
1624957800000|2021-06-29 09:10:00|62481.8|62466.8|62470.1|62455.1|62484.9|62469.9|62465.9|62448.6|708
1624958100000|2021-06-29 09:15:00|62470.2|62455.2|62476.6|62461.6|62480.4|62465.4|62458.2|62443.2|676
1624958400000|2021-06-29 09:20:00|62478.4|62463.4|62463.7|62448.7|62478.5|62463.5|62461.3|62446.3|702
1624958700000|2021-06-29 09:25:00|62463.8|62448.8|62455.7|62440.7|62474.1|62459.1|62452.8|62437.8|751
1624959000000|2021-06-29 09:30:00|62455.4|62440.4|62454.4|62439.4|62468.9|62453.9|62454.2|62439.2|735
1624959300000|2021-06-29 09:35:00|62454.5|62439.5|62445.1|62430.1|62455.4|62440.4|62442.6|62427.6|739
1624959600000|2021-06-29 09:40:00|62445|62430|62451.1|62436.1|62455.5|62440.5|62442.7|62427.7|749
1624959900000|2021-06-29 09:45:00|62450.5|62435.5|62441.9|62426.9|62451.1|62436.1|62436.5|62421.5|687
1624960200000|2021-06-29 09:50:00|62441.1|62426.1|62448.4|62433.4|62449.8|62434.8|62437.8|62422.8|640
1624960500000|2021-06-29 09:55:00|62448.3|62433.3|62454.2|62439.2|62455.9|62440.9|62447.9|62432.9|620
1624960800000|2021-06-29 10:00:00|62454.4|62439.4|62430.7|62415.7|62454.7|62439.7|62427.4|62412.4|700
1624961100000|2021-06-29 10:05:00|62430.9|62415.9|62436.5|62421.5|62443.9|62428.9|62430.8|62415.8|625
1624961400000|2021-06-29 10:10:00|62436.6|62421.6|62443.6|62428.6|62445.7|62430.7|62434.6|62419.6|687
1624961700000|2021-06-29 10:15:00|62443.4|62428.4|62462.9|62447.9|62466.5|62451.5|62443.2|62428.2|647
1624962000000|2021-06-29 10:20:00|62462.7|62447.7|62483|62468|62484|62469|62462.3|62447.3|674
1624962300000|2021-06-29 10:25:00|62482.9|62467.9|62475.8|62460.8|62484|62469|62468.8|62453.8|692
1624962600000|2021-06-29 10:30:00|62476.1|62461.1|62492|62477|62499|62484|62472.2|62457.2|767
1624962900000|2021-06-29 10:35:00|62491.8|62476.8|62496|62481|62496.3|62481.3|62477|62462|735
1624963200000|2021-06-29 10:40:00|62495.5|62480.5|62485.1|62470.1|62497.9|62482.9|62483.8|62468.8|665
1624963500000|2021-06-29 10:45:00|62485.3|62470.3|62509.4|62494.4|62512.6|62497.6|62483.8|62468.8|675
1624963800000|2021-06-29 10:50:00|62509.1|62494.1|62483.6|62468.6|62509.7|62494.7|62482.6|62467.6|755
1624964100000|2021-06-29 10:55:00|62483|62468|62466.2|62451.2|62484.1|62469.1|62463.2|62448.2|693
1624964400000|2021-06-29 11:00:00|62465.1|62450.1|62481|62466|62485.6|62470.6|62464.4|62449.4|786
1624964700000|2021-06-29 11:05:00|62481.3|62466.3|62485.9|62470.9|62499.8|62484.8|62477.9|62462.9|780
1624965000000|2021-06-29 11:10:00|62487.1|62472.1|62497.5|62482.5|62499.2|62484.2|62476.8|62461.8|727
1624965300000|2021-06-29 11:15:00|62496.9|62481.9|62500.8|62485.8|62516|62501|62493.3|62478.3|828
1624965600000|2021-06-29 11:20:00|62500.9|62485.9|62510.9|62495.9|62511.6|62496.6|62497.5|62482.5|705
1624965900000|2021-06-29 11:25:00|62511.2|62496.2|62495.4|62480.4|62511.2|62496.2|62488.6|62473.6|749
1624966200000|2021-06-29 11:30:00|62495|62480|62468.4|62453.4|62495.2|62480.2|62467.3|62449.7|717
1624966500000|2021-06-29 11:35:00|62468.5|62453.5|62481.9|62466.9|62484.8|62469.8|62456.2|62441.2|794
1624966800000|2021-06-29 11:40:00|62481.8|62466.8|62487.9|62472.9|62488.2|62473.2|62475.2|62459.9|704
1624967100000|2021-06-29 11:45:00|62488|62473|62505.7|62490.7|62506.8|62491.8|62485.5|62470.5|801
1624967400000|2021-06-29 11:50:00|62503.8|62488.8|62522.2|62507.2|62524.4|62509.4|62492.9|62477.9|829
1624967700000|2021-06-29 11:55:00|62522.5|62507.5|62550.3|62530.3|62551.4|62535.2|62522.2|62507.2|843
1624968000000|2021-06-29 12:00:00|62550.1|62530.1|62536.5|62521.5|62561.9|62546.9|62536.5|62521.5|919
1624968300000|2021-06-29 12:05:00|62535.5|62520.5|62546.9|62531.9|62552.5|62537.5|62525.9|62510.9|885
1624968600000|2021-06-29 12:10:00|62546.3|62531.3|62561.4|62546.4|62563.5|62548.5|62542.2|62527.2|829
1624968900000|2021-06-29 12:15:00|62563.2|62548.2|62556.5|62541.5|62568.9|62553.9|62556.5|62541.5|865
1624969200000|2021-06-29 12:20:00|62555.7|62540.7|62570.2|62555.2|62576.2|62558.7|62545.4|62529.3|946
1624969500000|2021-06-29 12:25:00|62571|62556|62561.7|62546.7|62588.4|62571.8|62553.7|62538.7|976
1624969800000|2021-06-29 12:30:00|62562.2|62547.2|62565.2|62550.2|62572.2|62557.2|62557|62542|909
1624970100000|2021-06-29 12:35:00|62565|62550|62575.2|62560.2|62580.3|62565.3|62563.2|62548.2|864
1624970400000|2021-06-29 12:40:00|62575.7|62560.7|62572.9|62557.9|62592.4|62577.4|62570.6|62555.6|955
1624970700000|2021-06-29 12:45:00|62572.7|62557.7|62589.9|62574.9|62590.9|62575.9|62562.9|62547.9|864
1624971000000|2021-06-29 12:50:00|62588.6|62573.6|62587.5|62572.5|62600.9|62584.7|62585|62570|899
1624971300000|2021-06-29 12:55:00|62587.3|62572.3|62590.2|62570.2|62601.8|62586.8|62587.3|62569.8|890
1624971600000|2021-06-29 13:00:00|62590|62570|62586|62571|62591|62576|62563.5|62548.5|916
1624971900000|2021-06-29 13:05:00|62585.6|62570.6|62596|62581|62602.5|62587.5|62578.5|62562.9|883
1624972200000|2021-06-29 13:10:00|62596.1|62581.1|62582.6|62567.6|62614|62599|62582.2|62567.2|897
1624972500000|2021-06-29 13:15:00|62582.5|62567.5|62570.1|62555.1|62587.3|62570.2|62568.3|62553.3|845
1624972800000|2021-06-29 13:20:00|62570.5|62555.5|62549.7|62534.7|62571.7|62556.7|62548.7|62533.7|702
1624973100000|2021-06-29 13:25:00|62550.8|62535.8|62546.6|62531.6|62564.7|62549.7|62529.7|62514.7|653
1624973400000|2021-06-29 13:30:00|62546.5|62531.5|62514.8|62499.8|62554|62539|62512.6|62497.6|739
1624973700000|2021-06-29 13:35:00|62515.6|62500.6|62529.5|62514.5|62532.2|62517.2|62514.3|62499.3|702
1624974000000|2021-06-29 13:40:00|62529.3|62514.3|62529.8|62514.8|62548.4|62533.4|62527.7|62512.7|648
1624974300000|2021-06-29 13:45:00|62529.6|62514.6|62517.2|62502.2|62530|62515|62508.1|62493.1|656
1624974600000|2021-06-29 13:50:00|62517.1|62502.1|62512.2|62497.2|62530.9|62514.5|62510.5|62495.5|813
1624974900000|2021-06-29 13:55:00|62511.7|62496.7|62540.8|62525.8|62548.2|62530.4|62493.8|62478.8|971
1624975200000|2021-06-29 14:00:00|62539|62524|62570.8|62555.8|62592.1|62577.1|62534.4|62517.3|1022
1624975500000|2021-06-29 14:05:00|62570.6|62555.6|62544.1|62529.1|62575.5|62560.5|62541.2|62526.2|864
1624975800000|2021-06-29 14:10:00|62544|62529|62535.1|62520.1|62562.6|62547.6|62530.6|62513.7|904
1624976100000|2021-06-29 14:15:00|62535.3|62520.3|62581.3|62566.3|62593|62578|62524.9|62509.9|992
1624976400000|2021-06-29 14:20:00|62581.1|62566.1|62548.7|62533.7|62587.6|62572.6|62542.2|62527.2|897
1624976700000|2021-06-29 14:25:00|62547.3|62532.3|62526.1|62511.1|62550.3|62535.3|62521.5|62506.5|854
1624977000000|2021-06-29 14:30:00|62525.5|62510.5|62528.3|62513.3|62535.2|62520.2|62520.2|62505.2|821
1624977300000|2021-06-29 14:35:00|62528.2|62513.2|62515.6|62500.6|62528.7|62513.7|62512.3|62497.3|861
1624977600000|2021-06-29 14:40:00|62515.8|62500.8|62523.7|62508.7|62534.8|62519.8|62506.3|62491.3|836
1624977900000|2021-06-29 14:45:00|62523.4|62508.4|62531.5|62516.5|62543.4|62528.4|62522.4|62507.4|829
1624978200000|2021-06-29 14:50:00|62531|62516|62506.3|62491.3|62552.7|62537.7|62506.3|62491.3|875
1624978500000|2021-06-29 14:55:00|62505.2|62490.2|62471.1|62456.1|62505.2|62490.2|62452.2|62437.2|1039
1624978800000|2021-06-29 15:00:00|62471.3|62456.3|62488|62473|62493.2|62476.7|62464.4|62449.4|958
1624979100000|2021-06-29 15:05:00|62489.5|62474.5|62479|62464|62494.1|62477.8|62467.6|62452.6|779
1624979400000|2021-06-29 15:10:00|62478.7|62463.7|62470.9|62455.9|62478.7|62463.7|62458.9|62442|768
1624979700000|2021-06-29 15:15:00|62470.7|62455.7|62453.3|62438.3|62475.6|62460.6|62452.5|62437.5|693
1624980000000|2021-06-29 15:20:00|62452.8|62437.8|62464.8|62449.8|62468.4|62451.3|62439.7|62422.3|876
1624980300000|2021-06-29 15:25:00|62464.5|62449.5|62438.1|62423.1|62465.1|62450.1|62437.5|62422.5|799
1624980600000|2021-06-29 15:30:00|62438.3|62423.3|62444.8|62429.8|62451.1|62436.1|62434.7|62419.7|792
1624980900000|2021-06-29 15:35:00|62445.2|62430.2|62453.9|62438.9|62458.3|62443.3|62438.2|62423.2|740
1624981200000|2021-06-29 15:40:00|62453.7|62438.7|62450.7|62435.7|62458.2|62443.2|62447.7|62432.7|724
1624981500000|2021-06-29 15:45:00|62449.8|62434.8|62463.5|62448.5|62469.2|62451.7|62449.3|62434.3|757
1624981800000|2021-06-29 15:50:00|62461.4|62446.4|62464.7|62449.7|62468|62453|62458.2|62443|681
1624982100000|2021-06-29 15:55:00|62465.2|62450.2|62463.5|62448.5|62475.4|62460.4|62455.5|62440.5|710
1624982400000|2021-06-29 16:00:00|62463.6|62448.6|62468.2|62453.2|62475.4|62459.6|62461.1|62445.1|789
1624982700000|2021-06-29 16:05:00|62471|62451|62466.9|62451.9|62471|62454.7|62455.2|62436.7|732
1624983000000|2021-06-29 16:10:00|62466.8|62451.8|62457.2|62442.2|62471.1|62456.1|62455.9|62440.9|560
1624983300000|2021-06-29 16:15:00|62457.1|62442.1|62470.4|62455.4|62472.6|62456.7|62457.1|62442|558
1624983600000|2021-06-29 16:20:00|62470.1|62455.1|62470.9|62455.9|62474.7|62457.9|62462.5|62447.5|619
1624983900000|2021-06-29 16:25:00|62471|62456|62478.8|62463.8|62482.8|62467.8|62469.4|62454|668
1624984200000|2021-06-29 16:30:00|62479.4|62464.4|62492.4|62477.4|62496.4|62479.5|62477.7|62462.5|645
1624984500000|2021-06-29 16:35:00|62492.5|62477.5|62503.6|62488.6|62510.2|62494.7|62492.3|62476.7|720
1624984800000|2021-06-29 16:40:00|62503.4|62488.4|62499.8|62484.8|62506.4|62489.7|62496.1|62480.8|635
1624985100000|2021-06-29 16:45:00|62499.9|62484.9|62489.1|62474.1|62502|62487|62488.9|62473.9|581
1624985400000|2021-06-29 16:50:00|62488.9|62473.9|62508.1|62493.1|62514.5|62497.8|62485.5|62470.5|617
1624985700000|2021-06-29 16:55:00|62508.2|62493.2|62516.9|62501.9|62518.3|62502.4|62508.2|62492.8|581
1624986000000|2021-06-29 17:00:00|62518.3|62503.3|62522.6|62507.6|62523.1|62508.1|62508.9|62491.5|652
1624986300000|2021-06-29 17:05:00|62525.6|62505.6|62531.2|62511.2|62533.6|62516.5|62523.4|62505.6|630
1624986600000|2021-06-29 17:10:00|62531.4|62511.4|62521.6|62501.6|62535.5|62517.6|62521.1|62501.1|572
1624986900000|2021-06-29 17:15:00|62521.2|62501.2|62520.5|62500.5|62523.4|62506.6|62513.3|62495.4|496
1624987200000|2021-06-29 17:20:00|62520.4|62500.4|62526.1|62506.1|62527.5|62508.6|62512.9|62495.6|538
1624987500000|2021-06-29 17:25:00|62526.4|62506.4|62522.3|62507.3|62526.7|62508.3|62518.1|62502|488
1624987800000|2021-06-29 17:30:00|62521.8|62506.8|62524.8|62504.8|62526.7|62509.2|62516.1|62499.9|389
1624988100000|2021-06-29 17:35:00|62525|62505|62523.5|62508.5|62526.3|62509|62516.9|62501.9|356
1624988400000|2021-06-29 17:40:00|62523.6|62508.6|62518.9|62503.9|62528.7|62510.9|62518.5|62503.5|462
1624988700000|2021-06-29 17:45:00|62518.7|62503.7|62521.7|62506.7|62527.2|62509.6|62518.6|62503|390
1624989000000|2021-06-29 17:50:00|62521.6|62506.6|62515.8|62500.8|62523|62506.8|62511.3|62493.8|493
1624989300000|2021-06-29 17:55:00|62515.7|62500.7|62511.4|62496.4|62522.4|62504|62509.6|62494.6|577
1624989600000|2021-06-29 18:00:00|62511.9|62496.9|62509.8|62489.8|62514.8|62497.2|62501.4|62486.2|601
1624989900000|2021-06-29 18:05:00|62509.7|62489.7|62502.6|62487.6|62509.7|62491.6|62499.9|62482.7|440
1624990200000|2021-06-29 18:10:00|62502.5|62487.5|62494.3|62479.3|62507.7|62490.4|62494.2|62479.2|467
1624990500000|2021-06-29 18:15:00|62494.4|62479.4|62473.9|62458.9|62494.7|62479.7|62471.7|62455.4|531
1624990800000|2021-06-29 18:20:00|62474.5|62459.5|62485|62465|62488|62470.3|62474.5|62458.9|430
1624991100000|2021-06-29 18:25:00|62485.1|62465.1|62467.5|62452.5|62485.5|62466|62466.6|62449.6|543
1624991400000|2021-06-29 18:30:00|62467.6|62452.6|62476.2|62461.2|62478.6|62461.7|62465.7|62448.4|457
1624991700000|2021-06-29 18:35:00|62476.3|62461.3|62484.5|62469.5|62487.9|62470.4|62476.3|62458.9|454
1624992000000|2021-06-29 18:40:00|62484.7|62469.7|62485.7|62465.7|62492.7|62474.9|62482|62464.1|475
1624992300000|2021-06-29 18:45:00|62483.8|62468.8|62483|62468|62488.1|62471.6|62479.6|62462|430
1624992600000|2021-06-29 18:50:00|62483.3|62468.3|62479.6|62464.6|62486.7|62469.4|62471.8|62454.7|514
1624992900000|2021-06-29 18:55:00|62482.2|62462.2|62493.3|62473.3|62493.9|62473.9|62471.6|62454.6|618
1624993200000|2021-06-29 19:00:00|62493.6|62473.6|62511.2|62491.2|62511.3|62492.8|62490.5|62472.7|585
1624993500000|2021-06-29 19:05:00|62513|62493|62514.4|62499.4|62525.5|62506.9|62511.5|62493|499
1624993800000|2021-06-29 19:10:00|62515|62500|62509.9|62494.9|62519.8|62504.8|62508.7|62492.5|532
1624994100000|2021-06-29 19:15:00|62509.7|62494.7|62517.2|62497.2|62520.7|62504.1|62509.7|62494.2|379
1624994400000|2021-06-29 19:20:00|62516.6|62496.6|62511.9|62496.9|62521.8|62503.4|62510.6|62493.2|360
1624994700000|2021-06-29 19:25:00|62511.8|62496.8|62514.6|62499.6|62519.3|62502.1|62507.9|62490.8|365
1624995000000|2021-06-29 19:30:00|62514.7|62499.7|62512.1|62497.1|62518.1|62501.7|62509.7|62493.8|431
1624995300000|2021-06-29 19:35:00|62512|62497|62508.8|62493.8|62517.1|62499.9|62508.5|62493.5|321
1624995600000|2021-06-29 19:40:00|62508.9|62493.9|62501.2|62486.2|62510.9|62495.9|62497.5|62482.5|394
1624995900000|2021-06-29 19:45:00|62501.4|62486.4|62504.9|62489.9|62506.2|62489.9|62495|62477.8|462
1624996200000|2021-06-29 19:50:00|62502.8|62487.8|62498|62478|62508.1|62492.2|62493|62477.6|474
1624996500000|2021-06-29 19:55:00|62498.4|62478.4|62498.8|62483.8|62500.2|62484.6|62492.2|62475.2|634
1624996800000|2021-06-29 20:00:00|62499.1|62484.1|62491.8|62471.8|62502|62484.8|62487.9|62468.2|581
1624997100000|2021-06-29 20:05:00|62491.9|62471.9|62487.8|62467.8|62494.7|62474.7|62485.5|62465.5|392
1624997400000|2021-06-29 20:10:00|62487.3|62467.3|62485.5|62465.5|62490.3|62470.3|62483.1|62463.1|366
1624997700000|2021-06-29 20:15:00|62485.6|62465.6|62482.4|62467.4|62489|62469|62482.4|62464.7|305
1624998000000|2021-06-29 20:20:00|62483.7|62468.7|62483.6|62463.6|62486.9|62469|62482.4|62462.4|273
1624998300000|2021-06-29 20:25:00|62483.4|62463.4|62483.4|62463.4|62488.2|62468.2|62481|62462.9|321
1624998600000|2021-06-29 20:30:00|62483.2|62463.2|62490.6|62470.6|62490.6|62470.6|62483.2|62463.2|209
1624998900000|2021-06-29 20:35:00|62490.3|62470.3|62498.3|62478.3|62499.5|62479.5|62489.7|62469.7|223
1624999200000|2021-06-29 20:40:00|62498.4|62478.4|62497.3|62477.3|62502|62482|62496.9|62476.9|169
1624999500000|2021-06-29 20:45:00|62497.7|62477.7|62510|62490|62511.4|62491.4|62497.4|62477.4|381
1624999800000|2021-06-29 20:50:00|62510.1|62490.1|62512.9|62492.9|62514.5|62495.7|62507.7|62487.7|323
1625000100000|2021-06-29 20:55:00|62512.4|62492.4|62517.6|62493|62518.5|62498.5|62508.8|62488.8|424
1625000400000|2021-06-29 21:00:00|62518.4|62489.2|62518.1|62486|62520|62491.9|62517.5|62486|37
1625000700000|2021-06-29 21:05:00|62514.9|62494.9|62513.7|62475.8|62522.3|62497.5|62504.4|62471.5|173
1625001000000|2021-06-29 21:10:00|62518.8|62475.3|62502.7|62479.8|62527.9|62486.2|62500|62446.7|208
1625001300000|2021-06-29 21:15:00|62502.1|62476.5|62506.9|62475.1|62517.4|62486.2|62486.2|62451.9|154
1625001600000|2021-06-29 21:20:00|62484|62460.1|62515.6|62461.9|62521.5|62483.7|62483.4|62440.4|289
1625001900000|2021-06-29 21:25:00|62514.9|62457.6|62497.6|62482.6|62518.6|62483.2|62497.6|62456.5|68
1625002200000|2021-06-29 21:30:00|62504.5|62481.8|62502.9|62480|62516.4|62482.1|62500.9|62457.3|148
1625002500000|2021-06-29 21:35:00|62504|62478.9|62503|62482|62510.4|62485|62500.6|62469.2|173
1625002800000|2021-06-29 21:40:00|62502.6|62482.4|62503.3|62483.3|62510.9|62487.4|62498.9|62476.3|284
1625003100000|2021-06-29 21:45:00|62502.6|62482.6|62500.8|62480.8|62507.9|62487.4|62497.5|62474.3|216
1625003400000|2021-06-29 21:50:00|62500.6|62480.6|62499.1|62479.1|62504.2|62483.3|62495.5|62473.1|92
1625003700000|2021-06-29 21:55:00|62498.4|62478.4|62513.1|62478.7|62518.8|62490.9|62495.1|62455.1|259
1625004000000|2021-06-29 22:00:00|62512.7|62482.5|62499.7|62479.7|62513.7|62487.2|62496.8|62472.6|468
1625004300000|2021-06-29 22:05:00|62499.9|62479.9|62499.9|62479.9|62503.6|62485.1|62496.7|62478.1|342
1625004600000|2021-06-29 22:10:00|62500.6|62480.6|62498.7|62478.7|62502.8|62484.5|62495.1|62477.7|161
1625004900000|2021-06-29 22:15:00|62498.4|62478.4|62499.1|62479.1|62501|62484|62495|62477.3|144
1625005200000|2021-06-29 22:20:00|62498.2|62478.2|62493.3|62473.3|62500.9|62480.9|62492.6|62472.7|155
1625005500000|2021-06-29 22:25:00|62493.7|62473.7|62493|62473|62496.9|62476.9|62491.1|62471.1|229
1625005800000|2021-06-29 22:30:00|62492.9|62472.9|62496.8|62476.8|62500.1|62480.1|62492.1|62472.1|244
1625006100000|2021-06-29 22:35:00|62496.6|62476.6|62501.9|62481.9|62510.9|62490.9|62493.6|62475.8|327
1625006400000|2021-06-29 22:40:00|62502|62482|62503.6|62483.6|62504.7|62484.7|62496.5|62479.4|233
1625006700000|2021-06-29 22:45:00|62503.1|62483.1|62498.3|62478.3|62503.5|62483.5|62494.5|62475.3|212
1625007000000|2021-06-29 22:50:00|62498.4|62478.4|62499.1|62479.1|62501.3|62484.4|62496.4|62477.1|415
1625007300000|2021-06-29 22:55:00|62498.5|62478.5|62499.6|62479.6|62500.5|62482.5|62495.8|62475.8|158
1625007600000|2021-06-29 23:00:00|62500.9|62480.9|62512.8|62492.8|62516.1|62496.1|62500.9|62480.9|311
1625007900000|2021-06-29 23:05:00|62512.7|62492.7|62514.9|62494.9|62516.4|62496.4|62511.7|62491.7|225
1625008200000|2021-06-29 23:10:00|62514.7|62494.7|62509|62489|62515|62495|62501.9|62482.4|293
1625008500000|2021-06-29 23:15:00|62508.6|62488.6|62505.2|62485.2|62510.1|62490.1|62502.7|62482.7|318
1625008800000|2021-06-29 23:20:00|62505.3|62485.3|62503.8|62483.8|62510|62490|62503.2|62483.2|230
1625009100000|2021-06-29 23:25:00|62503.9|62483.9|62504|62484|62508.4|62488.4|62501.2|62483.2|277
1625009400000|2021-06-29 23:30:00|62503.9|62483.9|62509.4|62489.4|62510.5|62492.5|62503.8|62483.8|191
1625009700000|2021-06-29 23:35:00|62509.3|62489.3|62509|62489|62511.5|62491.5|62506.3|62486.3|350
1625010000000|2021-06-29 23:40:00|62509.1|62489.1|62510.1|62490.1|62510.6|62490.6|62508.4|62488.4|254
1625010300000|2021-06-29 23:45:00|62510.2|62490.2|62502|62482|62510.2|62490.2|62497.8|62477.8|313
1625010600000|2021-06-29 23:50:00|62502.3|62482.3|62495.6|62475.6|62502.4|62484.2|62493.5|62474.9|260
1625010900000|2021-06-29 23:55:00|62495.3|62475.3|62496.4|62476.4|62497.4|62478|62490.6|62470.6|268
1625011200000|2021-06-30 00:00:00|62496.3|62476.3|62488.8|62468.8|62507.9|62487.9|62481.8|62461.8|561
1625011500000|2021-06-30 00:05:00|62488.4|62468.4|62475.8|62455.8|62489.7|62469.7|62474.6|62454.6|431
1625011800000|2021-06-30 00:10:00|62475.6|62455.6|62477.4|62457.4|62481.4|62463.5|62475.1|62455.6|399
1625012100000|2021-06-30 00:15:00|62478.2|62458.2|62469.7|62454.7|62480.4|62462.7|62469.6|62451.5|394
1625012400000|2021-06-30 00:20:00|62469.8|62454.8|62474.8|62454.8|62478.4|62460.8|62469.8|62452.1|377
1625012700000|2021-06-30 00:25:00|62474.9|62454.9|62465.9|62445.9|62474.9|62454.9|62462.6|62443.3|427
1625013000000|2021-06-30 00:30:00|62466|62446|62481.1|62461.1|62481.4|62463.1|62462.3|62442.8|521
1625013300000|2021-06-30 00:35:00|62481.2|62461.2|62476.3|62456.3|62491.5|62471.5|62470.6|62452|590
1625013600000|2021-06-30 00:40:00|62476.4|62456.4|62475.3|62455.3|62480.2|62463.1|62470.3|62451.8|520
1625013900000|2021-06-30 00:45:00|62475.4|62455.4|62485.8|62465.8|62487.8|62469.7|62469.6|62452.2|532
1625014200000|2021-06-30 00:50:00|62485.5|62465.5|62501.7|62481.7|62504.8|62484.8|62481.8|62463|714
1625014500000|2021-06-30 00:55:00|62503.8|62483.8|62497|62477|62504.4|62484.4|62491.7|62473.6|654
1625014800000|2021-06-30 01:00:00|62497.2|62477.2|62498.3|62478.3|62502.9|62482.9|62485.3|62465.3|746
1625015100000|2021-06-30 01:05:00|62498.4|62478.4|62497.4|62477.4|62500.2|62480.2|62492.7|62472.7|510
1625015400000|2021-06-30 01:10:00|62497.2|62477.2|62494.3|62474.3|62502.2|62482.2|62492|62472|736
1625015700000|2021-06-30 01:15:00|62494.2|62474.2|62513.4|62493.4|62516.1|62496.1|62493.4|62473.4|671
1625016000000|2021-06-30 01:20:00|62513.2|62493.2|62507.5|62487.5|62516.4|62496.4|62502.1|62482.1|578
1625016300000|2021-06-30 01:25:00|62507.8|62487.8|62504.1|62484.1|62510.4|62490.4|62502.5|62482.5|630
1625016600000|2021-06-30 01:30:00|62504.5|62484.5|62498.5|62478.5|62508.3|62490|62498.3|62478.3|641
1625016900000|2021-06-30 01:35:00|62498.8|62478.8|62496.9|62476.9|62502.9|62482.9|62490.5|62472|598
1625017200000|2021-06-30 01:40:00|62497.2|62477.2|62478.6|62458.6|62497.3|62477.3|62474.4|62454.4|657
1625017500000|2021-06-30 01:45:00|62478.7|62458.7|62468.1|62448.1|62479.2|62459.2|62464.7|62445.5|615
1625017800000|2021-06-30 01:50:00|62468.3|62448.3|62470.8|62450.8|62472.9|62453|62461.5|62443.7|613
1625018100000|2021-06-30 01:55:00|62470.7|62450.7|62467.4|62447.4|62473.2|62453.2|62460.5|62442.6|534
1625018400000|2021-06-30 02:00:00|62467.5|62447.5|62460.3|62445.3|62470.5|62451.8|62458.7|62440.7|477
1625018700000|2021-06-30 02:05:00|62463.6|62443.6|62465.4|62445.4|62466.3|62447.7|62460.4|62440.4|465
1625019000000|2021-06-30 02:10:00|62465.1|62445.1|62464.5|62444.5|62470.8|62453.1|62457.1|62440|539
1625019300000|2021-06-30 02:15:00|62464.7|62444.7|62456.3|62436.3|62465.5|62446.5|62453.4|62433.4|460
1625019600000|2021-06-30 02:20:00|62456.2|62436.2|62454.2|62434.2|62457.4|62438.9|62449.3|62431.2|488
1625019900000|2021-06-30 02:25:00|62454.7|62434.7|62463.9|62443.9|62465.8|62448.4|62454.7|62434.7|442
1625020200000|2021-06-30 02:30:00|62464.4|62444.4|62467.1|62447.1|62468.4|62450.2|62460.7|62442.4|381
1625020500000|2021-06-30 02:35:00|62467.3|62447.3|62465.6|62445.6|62468.5|62450.6|62462.5|62444.7|361
1625020800000|2021-06-30 02:40:00|62465.5|62445.5|62467.8|62447.8|62468.2|62451|62463.7|62444.5|417
1625021100000|2021-06-30 02:45:00|62467.9|62447.9|62475.6|62455.6|62479.2|62459.2|62467.3|62447.3|466
1625021400000|2021-06-30 02:50:00|62475.5|62455.5|62481.7|62461.7|62482|62464|62470.2|62452.5|435
1625021700000|2021-06-30 02:55:00|62481.4|62461.4|62483.2|62463.2|62488.2|62468.2|62476.4|62458.4|531
1625022000000|2021-06-30 03:00:00|62483.4|62463.4|62485.9|62470.9|62492.4|62474.1|62480.3|62461.6|481
1625022300000|2021-06-30 03:05:00|62486|62471|62507.4|62487.4|62507.9|62489.8|62485.2|62470.2|448
1625022600000|2021-06-30 03:10:00|62507.3|62487.3|62496.5|62481.5|62509.8|62491.8|62495.8|62478.5|502
1625022900000|2021-06-30 03:15:00|62496.4|62481.4|62501.3|62481.3|62506|62486.9|62496.2|62478.7|428
1625023200000|2021-06-30 03:20:00|62501.4|62481.4|62503.7|62483.7|62504.8|62486.5|62498.1|62479.7|411
1625023500000|2021-06-30 03:25:00|62503.5|62483.5|62499.1|62479.1|62509.7|62489.7|62497.6|62477.6|431
1625023800000|2021-06-30 03:30:00|62497.9|62477.9|62503.4|62483.4|62504.7|62486.7|62495.5|62476.6|435
1625024100000|2021-06-30 03:35:00|62503.3|62483.3|62495.1|62480.1|62505.4|62487.4|62493.7|62475.8|403
1625024400000|2021-06-30 03:40:00|62495.2|62480.2|62495.3|62475.3|62498.4|62480.4|62489.1|62472|437
1625024700000|2021-06-30 03:45:00|62495.5|62475.5|62499.3|62479.3|62501.2|62483.7|62492.8|62472.8|747
1625025000000|2021-06-30 03:50:00|62499.2|62479.2|62492.9|62472.9|62499.3|62481.5|62491.3|62472|506
1625025300000|2021-06-30 03:55:00|62493.1|62473.1|62486|62466|62494.5|62477.1|62482.3|62464.8|507
1625025600000|2021-06-30 04:00:00|62485.9|62465.9|62488.4|62473.4|62492.6|62474.4|62484|62465.8|570
1625025900000|2021-06-30 04:05:00|62488.3|62473.3|62488.4|62468.4|62491.8|62474.1|62483.6|62463.6|391
1625026200000|2021-06-30 04:10:00|62488.3|62468.3|62490.1|62470.1|62490.5|62471.1|62482.4|62463.7|361
1625026500000|2021-06-30 04:15:00|62490.3|62470.3|62489|62469|62494.2|62474.2|62484.3|62466.6|385
1625026800000|2021-06-30 04:20:00|62489.7|62469.7|62477.1|62457.1|62490.4|62471.3|62474.3|62454.7|407
1625027100000|2021-06-30 04:25:00|62477|62457|62478.7|62458.7|62485.1|62467.2|62474.6|62456.9|465
1625027400000|2021-06-30 04:30:00|62478.6|62458.6|62485.5|62465.5|62488|62470.8|62476.8|62456.8|487
1625027700000|2021-06-30 04:35:00|62485.4|62465.4|62490.4|62470.4|62492.8|62475.2|62482.5|62464.1|380
1625028000000|2021-06-30 04:40:00|62490.5|62470.5|62486.7|62471.7|62490.6|62471.8|62479.9|62460.7|426
1625028300000|2021-06-30 04:45:00|62486.6|62471.6|62493.2|62478.2|62497.1|62478.3|62486.6|62469.9|431
1625028600000|2021-06-30 04:50:00|62493.3|62478.3|62499.7|62479.7|62501.6|62482.7|62493|62473.2|465
1625028900000|2021-06-30 04:55:00|62500.7|62480.7|62499.4|62479.4|62502|62482.3|62492.8|62473.8|433
1625029200000|2021-06-30 05:00:00|62499.7|62479.7|62495.2|62475.2|62502|62484.4|62492.4|62475.1|514
1625029500000|2021-06-30 05:05:00|62492.9|62477.9|62490.4|62475.4|62496.5|62479|62489.8|62472.5|388
1625029800000|2021-06-30 05:10:00|62490.3|62475.3|62485.3|62465.3|62491.2|62475.3|62479.7|62461|440
1625030100000|2021-06-30 05:15:00|62485.2|62465.2|62471.7|62451.7|62485.5|62467|62469|62451.3|470
1625030400000|2021-06-30 05:20:00|62471.6|62451.6|62481.6|62461.6|62485.2|62467.1|62468.8|62451.1|464
1625030700000|2021-06-30 05:25:00|62481.5|62461.5|62482.7|62467.7|62486.9|62470.1|62475.9|62458.6|452
1625031000000|2021-06-30 05:30:00|62482.9|62467.9|62482.2|62462.2|62489.5|62469.5|62476.3|62457.5|664
1625031300000|2021-06-30 05:35:00|62482.1|62462.1|62482|62462|62482.9|62465.1|62477.9|62458.1|445
1625031600000|2021-06-30 05:40:00|62482.1|62462.1|62486.7|62466.7|62492.5|62474.8|62478.4|62460.2|541
1625031900000|2021-06-30 05:45:00|62486.3|62466.3|62491|62476|62494.4|62476.5|62485.4|62466.3|470
1625032200000|2021-06-30 05:50:00|62490.4|62475.4|62507.3|62487.3|62508.2|62488.2|62488.8|62470.3|486
1625032500000|2021-06-30 05:55:00|62507.1|62487.1|62519.8|62499.8|62520.1|62501.8|62501.1|62483.4|654
1625032800000|2021-06-30 06:00:00|62519.6|62499.6|62519.9|62499.9|62529.4|62511.3|62508.1|62490.6|661
1625033100000|2021-06-30 06:05:00|62519.7|62499.7|62513.5|62493.5|62524.1|62506.7|62497.4|62480.1|771
1625033400000|2021-06-30 06:10:00|62513.4|62493.4|62508.5|62493.5|62514.7|62498.2|62501.3|62483.9|675
1625033700000|2021-06-30 06:15:00|62508.3|62493.3|62503.3|62488.3|62508.6|62493.6|62495.4|62478|528
1625034000000|2021-06-30 06:20:00|62503.7|62488.7|62501.6|62486.6|62510.6|62493.3|62494.1|62477.3|665
1625034300000|2021-06-30 06:25:00|62505|62485|62496.8|62481.8|62505|62488|62495.3|62478.7|615
1625034600000|2021-06-30 06:30:00|62496.7|62481.7|62485|62470|62498.3|62483.3|62481.9|62466.9|650
1625034900000|2021-06-30 06:35:00|62484.6|62469.6|62490.5|62475.5|62502.4|62487.4|62481.8|62466.8|741
1625035200000|2021-06-30 06:40:00|62491.3|62476.3|62485|62465|62491.3|62476.3|62468.3|62453.3|737
1625035500000|2021-06-30 06:45:00|62484|62464|62474.4|62459.4|62494.1|62479.1|62473|62458|745
1625035800000|2021-06-30 06:50:00|62474|62459|62465|62450|62478.9|62463.9|62465|62450|682
1625036100000|2021-06-30 06:55:00|62465.1|62450.1|62469.9|62454.9|62472.5|62455.4|62452.3|62437.3|792
1625036400000|2021-06-30 07:00:00|62469.8|62454.8|62505.7|62490.7|62521.9|62506.9|62466.9|62451.9|991
1625036700000|2021-06-30 07:05:00|62505.5|62490.5|62498|62483|62505.7|62490.7|62490.8|62475.8|885
1625037000000|2021-06-30 07:10:00|62496.9|62481.9|62500.2|62485.2|62516|62501|62493.6|62478.5|870
1625037300000|2021-06-30 07:15:00|62500|62485|62492.8|62477.8|62512.4|62497.4|62491.3|62476.3|823
1625037600000|2021-06-30 07:20:00|62492.9|62477.9|62499.2|62484.2|62504.8|62487.9|62477.4|62460.2|787
1625037900000|2021-06-30 07:25:00|62498.5|62483.5|62522.8|62507.8|62523.1|62508.1|62492.5|62477.5|868
1625038200000|2021-06-30 07:30:00|62522.6|62507.6|62519.8|62504.8|62533.9|62516.9|62513.2|62498.2|835
1625038500000|2021-06-30 07:35:00|62519.7|62504.7|62519|62504|62525.5|62510.5|62509.2|62494.2|787
1625038800000|2021-06-30 07:40:00|62518.9|62503.9|62513.2|62498.2|62519.4|62504.4|62497.2|62482.2|787
1625039100000|2021-06-30 07:45:00|62513.1|62498.1|62495.1|62480.1|62516.8|62501.8|62491.9|62476.9|713
1625039400000|2021-06-30 07:50:00|62495.2|62480.2|62484.7|62464.7|62500.6|62485.6|62478.3|62463.3|655
1625039700000|2021-06-30 07:55:00|62484.1|62464.1|62492.2|62477.2|62496.3|62478.4|62469.2|62454.2|779
1625040000000|2021-06-30 08:00:00|62492.7|62477.7|62517.3|62502.3|62528.8|62513.8|62490.7|62475.7|844
1625040300000|2021-06-30 08:05:00|62517.6|62502.6|62509.2|62494.2|62519.2|62504.2|62498.8|62482.2|747
1625040600000|2021-06-30 08:10:00|62508.8|62493.8|62549.9|62534.9|62556.3|62540.9|62507.2|62492.2|837
1625040900000|2021-06-30 08:15:00|62550.3|62535.3|62556|62541|62568.9|62553.9|62550.3|62535.3|912
1625041200000|2021-06-30 08:20:00|62555.3|62540.3|62552.7|62537.7|62556.2|62540.6|62534.5|62518.6|823
1625041500000|2021-06-30 08:25:00|62552.8|62537.8|62531.9|62516.9|62561|62546|62528.4|62513.4|832
1625041800000|2021-06-30 08:30:00|62531.7|62516.7|62517|62502|62538.8|62523.8|62515.1|62497.7|815
1625042100000|2021-06-30 08:35:00|62516.7|62501.7|62547.6|62527.6|62548.6|62531|62511.8|62495.1|764
1625042400000|2021-06-30 08:40:00|62547.2|62527.2|62547.8|62532.8|62553.3|62538.3|62537|62521.8|823
1625042700000|2021-06-30 08:45:00|62550.1|62530.1|62561.2|62546.2|62561.7|62546.7|62542|62525.4|827
1625043000000|2021-06-30 08:50:00|62561.4|62546.4|62557.5|62542.5|62569.9|62554.9|62547.5|62530.9|774
1625043300000|2021-06-30 08:55:00|62557.6|62542.6|62570.1|62550.1|62577.9|62560.9|62557.6|62542.6|820
1625043600000|2021-06-30 09:00:00|62570.3|62550.3|62538.7|62523.7|62570.6|62552.8|62538.5|62523.5|813
1625043900000|2021-06-30 09:05:00|62538.6|62523.6|62533.4|62518.4|62545.5|62530.5|62532.7|62517.1|789
1625044200000|2021-06-30 09:10:00|62534.7|62519.7|62549.4|62534.4|62549.8|62534.8|62522.5|62504.4|789
1625044500000|2021-06-30 09:15:00|62550.6|62535.6|62547.2|62532.2|62558.7|62542.1|62526.9|62511.9|795
1625044800000|2021-06-30 09:20:00|62547.4|62532.4|62523.5|62508.5|62549.7|62534.7|62523|62508|681
1625045100000|2021-06-30 09:25:00|62524.5|62509.5|62518.6|62503.6|62537.6|62522.6|62517.2|62502.2|721
1625045400000|2021-06-30 09:30:00|62518.7|62503.7|62516|62501|62525.7|62510.7|62514.7|62499.7|702
1625045700000|2021-06-30 09:35:00|62515.7|62500.7|62520.7|62505.7|62523.8|62508.8|62505.7|62490.2|680
1625046000000|2021-06-30 09:40:00|62520.6|62505.6|62519.9|62504.9|62533.6|62517.3|62516|62499.8|803
1625046300000|2021-06-30 09:45:00|62520|62505|62535.8|62520.8|62539|62521.8|62518|62503|730
1625046600000|2021-06-30 09:50:00|62536.6|62521.6|62545.8|62530.8|62552.7|62537.7|62531.3|62515.9|809
1625046900000|2021-06-30 09:55:00|62545.4|62530.4|62535.4|62520.4|62553.2|62536.5|62534.2|62519.2|710
1625047200000|2021-06-30 10:00:00|62535.3|62520.3|62555.4|62540.4|62557.2|62542.2|62532.5|62517|820
1625047500000|2021-06-30 10:05:00|62554.9|62539.9|62558|62543|62564.1|62549.1|62549.9|62534.9|745
1625047800000|2021-06-30 10:10:00|62555.7|62540.7|62569.4|62554.4|62571.2|62554.8|62552.4|62537.4|708
1625048100000|2021-06-30 10:15:00|62569.1|62554.1|62575.1|62560.1|62582.3|62567.2|62560.2|62545.2|699
1625048400000|2021-06-30 10:20:00|62574.5|62559.5|62574.1|62559.1|62580.2|62565.2|62560.4|62545.4|727
1625048700000|2021-06-30 10:25:00|62573.7|62558.7|62574.9|62559.9|62577.4|62561.7|62565|62549.4|670
1625049000000|2021-06-30 10:30:00|62574.6|62559.6|62539.5|62524.5|62574.6|62559.6|62536.7|62521.7|756
1625049300000|2021-06-30 10:35:00|62534.8|62519.8|62546.9|62531.9|62548.1|62532.7|62532.6|62517.6|807
1625049600000|2021-06-30 10:40:00|62547.1|62532.1|62558.8|62543.8|62561.9|62546.9|62542.7|62527.7|782
1625049900000|2021-06-30 10:45:00|62558.7|62543.7|62559.9|62544.9|62565.6|62550.6|62550.8|62535.8|701
1625050200000|2021-06-30 10:50:00|62559.4|62544.4|62549.8|62534.8|62559.6|62544.6|62546|62531|654
1625050500000|2021-06-30 10:55:00|62549.9|62534.9|62553.5|62533.5|62574|62558.8|62546.2|62528.6|750
1625050800000|2021-06-30 11:00:00|62555.2|62535.2|62573.3|62558.3|62587.7|62570.5|62541.4|62526.4|808
1625051100000|2021-06-30 11:05:00|62573.8|62558.8|62565.6|62550.6|62574.7|62558.8|62552|62535.8|691
1625051400000|2021-06-30 11:10:00|62565.4|62550.4|62570.1|62555.1|62578.7|62563.7|62562.8|62546.2|601
1625051700000|2021-06-30 11:15:00|62570|62555|62582.1|62567.1|62587.3|62572.3|62570|62555|641
1625052000000|2021-06-30 11:20:00|62582.2|62567.2|62568.6|62553.6|62583.9|62568.9|62566.3|62551.3|766
1625052300000|2021-06-30 11:25:00|62568.3|62553.3|62571.8|62556.8|62575.7|62560.7|62564.8|62549.8|727
1625052600000|2021-06-30 11:30:00|62572.1|62557.1|62567.2|62552.2|62579.3|62564.3|62567.2|62552.2|724
1625052900000|2021-06-30 11:35:00|62567|62552|62552.7|62537.7|62570.3|62554.7|62552|62537|793
1625053200000|2021-06-30 11:40:00|62552.8|62537.8|62557.3|62542.3|62564.5|62549.5|62552.5|62537.5|689
1625053500000|2021-06-30 11:45:00|62558|62543|62565.6|62550.6|62572.3|62557.3|62555.9|62540.9|770
1625053800000|2021-06-30 11:50:00|62565.4|62550.4|62555.1|62540.1|62567.7|62552.7|62549.5|62534.5|827
1625054100000|2021-06-30 11:55:00|62554.1|62539.1|62528.7|62513.7|62554.1|62539.1|62521.6|62503.5|905
1625054400000|2021-06-30 12:00:00|62529.1|62514.1|62563|62548|62563.3|62548.3|62526.2|62509.8|872
1625054700000|2021-06-30 12:05:00|62563.1|62548.1|62595|62580|62596.1|62581.1|62555.1|62540|855
1625055000000|2021-06-30 12:10:00|62595.4|62580.4|62583.6|62563.6|62597.3|62582.3|62574.4|62558|820
1625055300000|2021-06-30 12:15:00|62582.3|62562.3|62544.5|62529.5|62589.8|62569.8|62534|62514|953
1625055600000|2021-06-30 12:20:00|62544.8|62529.8|62569.1|62554.1|62577.5|62562.5|62533.8|62518.8|903
1625055900000|2021-06-30 12:25:00|62569.4|62554.4|62616.5|62596.5|62622.9|62605.6|62560.1|62542.2|948
1625056200000|2021-06-30 12:30:00|62613.4|62598.4|62612.9|62597.9|62617.7|62602.7|62601.9|62586|922
1625056500000|2021-06-30 12:35:00|62613.4|62598.4|62589.2|62574.2|62615.4|62600.4|62588.2|62573|912
1625056800000|2021-06-30 12:40:00|62589.3|62574.3|62609.8|62594.8|62615.8|62597.4|62589.3|62574.3|784
1625057100000|2021-06-30 12:45:00|62609.4|62594.4|62609.5|62594.5|62618|62602.5|62608.2|62590.7|762
1625057400000|2021-06-30 12:50:00|62609.4|62594.4|62585.5|62570.5|62609.8|62594.8|62582.6|62565.4|820
1625057700000|2021-06-30 12:55:00|62584.9|62569.9|62588.4|62573.4|62598.7|62583.7|62582.2|62567.2|827
1625058000000|2021-06-30 13:00:00|62588.2|62573.2|62606.8|62591.8|62615|62600|62587|62569.1|902
1625058300000|2021-06-30 13:05:00|62606.6|62591.6|62616.6|62601.6|62617.7|62602.7|62602.9|62587.3|880
1625058600000|2021-06-30 13:10:00|62617.3|62602.3|62641.4|62626.4|62646.1|62631.1|62613.6|62598.1|829
1625058900000|2021-06-30 13:15:00|62641.1|62626.1|62655|62640|62663.2|62647.5|62635.9|62620.9|896
1625059200000|2021-06-30 13:20:00|62654.9|62639.9|62644.9|62629.9|62657|62642|62635.3|62619.5|870
1625059500000|2021-06-30 13:25:00|62645.8|62630.8|62644.9|62629.9|62653|62636.9|62638.2|62623.2|630
1625059800000|2021-06-30 13:30:00|62644.8|62629.8|62635.3|62620.3|62648.7|62633.5|62627.6|62611.8|756
1625060100000|2021-06-30 13:35:00|62634.7|62619.7|62659.8|62644.8|62663.6|62648.6|62629.2|62614.2|698
1625060400000|2021-06-30 13:40:00|62660.3|62645.3|62664.9|62649.9|62675.7|62660.7|62657.5|62640|680
1625060700000|2021-06-30 13:45:00|62668.2|62648.2|62649.6|62634.6|62674|62657.9|62641.5|62624.2|729
1625061000000|2021-06-30 13:50:00|62649.5|62634.5|62671.1|62656.1|62677.1|62661.5|62643.5|62626.7|761
1625061300000|2021-06-30 13:55:00|62670.5|62655.5|62633.4|62613.4|62673.2|62658.2|62632|62613.3|716
1625061600000|2021-06-30 14:00:00|62633.7|62613.7|62647.6|62632.6|62664|62648.4|62628.8|62609.7|702
1625061900000|2021-06-30 14:05:00|62646|62631|62647.4|62632.4|62664.8|62649.8|62641.5|62624|715
1625062200000|2021-06-30 14:10:00|62648|62633|62683|62668|62698.3|62680.7|62647|62630.4|737
1625062500000|2021-06-30 14:15:00|62682.6|62667.6|62694.8|62674.8|62700|62682.9|62681.1|62663.1|704
1625062800000|2021-06-30 14:20:00|62694.9|62674.9|62727.2|62712.2|62729.2|62713.3|62693.3|62674.1|695
1625063100000|2021-06-30 14:25:00|62726.8|62711.8|62704.3|62689.3|62727.1|62712.1|62697.8|62679.6|632
1625063400000|2021-06-30 14:30:00|62706.6|62691.6|62671|62656|62723.7|62708.7|62670.6|62655.6|691
1625063700000|2021-06-30 14:35:00|62671.5|62656.5|62673.7|62658.7|62683.3|62668.3|62657.3|62641.9|718
1625064000000|2021-06-30 14:40:00|62673.8|62658.8|62686.7|62666.7|62699.5|62680|62650.5|62630.9|710
1625064300000|2021-06-30 14:45:00|62686.9|62666.9|62664.5|62649.5|62696.3|62681.3|62662.9|62645.5|757
1625064600000|2021-06-30 14:50:00|62664.2|62649.2|62649.6|62634.6|62683.3|62666.4|62642.3|62625|769
1625064900000|2021-06-30 14:55:00|62652.6|62637.6|62712.4|62692.4|62762|62745|62650|62631.9|827
1625065200000|2021-06-30 15:00:00|62710.7|62695.7|62660.2|62640.2|62720.8|62703.4|62658.8|62640|813
1625065500000|2021-06-30 15:05:00|62660.6|62640.6|62691|62676|62696.2|62679.5|62654.8|62636.7|750
1625065800000|2021-06-30 15:10:00|62692.3|62672.3|62696.2|62681.2|62712|62695.5|62686.8|62669.9|712
1625066100000|2021-06-30 15:15:00|62698.5|62683.5|62697.7|62682.7|62721.4|62704.2|62696.4|62681.4|706
1625066400000|2021-06-30 15:20:00|62698.6|62683.6|62725.4|62710.4|62728.3|62713.3|62697.8|62682.8|668
1625066700000|2021-06-30 15:25:00|62725.7|62710.7|62722.4|62707.4|62737.1|62722.1|62718.8|62703.8|617
1625067000000|2021-06-30 15:30:00|62722.3|62707.3|62734.9|62719.9|62737.9|62722.9|62721.4|62706.4|654
1625067300000|2021-06-30 15:35:00|62737|62722|62752.8|62737.8|62766.3|62747.4|62733.2|62718.2|624
1625067600000|2021-06-30 15:40:00|62754.7|62739.7|62775.1|62760.1|62785.8|62770.8|62754.2|62739.2|709
1625067900000|2021-06-30 15:45:00|62775.2|62760.2|62758.4|62743.4|62786.3|62771.3|62755.1|62740.1|698
1625068200000|2021-06-30 15:50:00|62758.3|62743.3|62754|62739|62764.8|62749.8|62749.9|62734.9|607
1625068500000|2021-06-30 15:55:00|62753.3|62738.3|62768|62753|62771.8|62756.8|62746.6|62731.6|680
1625068800000|2021-06-30 16:00:00|62768.1|62753.1|62769.2|62754.2|62774.1|62759.1|62742|62725.7|690
1625069100000|2021-06-30 16:05:00|62769.3|62754.3|62760.5|62745.5|62773.5|62756.6|62758.6|62743|646
1625069400000|2021-06-30 16:10:00|62760.8|62745.8|62737.2|62722.2|62764.6|62749.6|62736.9|62720|572
1625069700000|2021-06-30 16:15:00|62737.1|62722.1|62734.4|62719.4|62746.9|62731.9|62731.9|62716.9|604
1625070000000|2021-06-30 16:20:00|62734.8|62719.8|62750.5|62735.5|62754.6|62737.8|62734.2|62719.2|623
1625070300000|2021-06-30 16:25:00|62750.6|62735.6|62766.3|62751.3|62768.3|62751.7|62743.2|62728.2|574
1625070600000|2021-06-30 16:30:00|62766.4|62751.4|62765.1|62750.1|62771.9|62756.9|62758|62743|479
1625070900000|2021-06-30 16:35:00|62765.5|62750.5|62774.6|62759.6|62775.1|62760.1|62758.3|62743.3|543
1625071200000|2021-06-30 16:40:00|62774.5|62759.5|62758.8|62743.8|62777.2|62762.2|62758.4|62743.4|600
1625071500000|2021-06-30 16:45:00|62758.7|62743.7|62763.1|62748.1|62767.4|62752.4|62755.2|62740.2|540
1625071800000|2021-06-30 16:50:00|62762.9|62747.9|62759.3|62744.3|62767|62751.9|62754.2|62739.2|483
1625072100000|2021-06-30 16:55:00|62759.2|62744.2|62767.5|62752.5|62774.7|62759.7|62755|62740|567
1625072400000|2021-06-30 17:00:00|62767.8|62752.8|62756.8|62741.8|62767.8|62752.8|62753.4|62738.1|611
1625072700000|2021-06-30 17:05:00|62757.4|62742.4|62764.2|62749.2|62765.2|62750.2|62755.9|62739.7|489
1625073000000|2021-06-30 17:10:00|62764.5|62749.5|62751.3|62736.3|62766.5|62751.5|62745|62730|530
1625073300000|2021-06-30 17:15:00|62751.5|62736.5|62742.9|62727.9|62752.3|62737.1|62742.5|62727.5|502
1625073600000|2021-06-30 17:20:00|62742.8|62727.8|62728.3|62713.3|62748.7|62730.4|62722|62704.5|570
1625073900000|2021-06-30 17:25:00|62728.4|62713.4|62740.8|62725.8|62742.6|62727.6|62725.2|62708.3|490
1625074200000|2021-06-30 17:30:00|62742.8|62727.8|62738.8|62723.8|62744.9|62729.7|62735.1|62719.5|514
1625074500000|2021-06-30 17:35:00|62738.7|62723.7|62747.5|62732.5|62748.1|62733.1|62738.7|62723.7|525
1625074800000|2021-06-30 17:40:00|62747.7|62732.7|62751.8|62736.8|62753.1|62737|62744.1|62727.9|454
1625075100000|2021-06-30 17:45:00|62750.6|62735.6|62745.9|62730.9|62753.7|62736.4|62745.2|62729.7|477
1625075400000|2021-06-30 17:50:00|62746.4|62731.4|62754.1|62734.1|62756.5|62740.4|62745.4|62730.2|463
1625075700000|2021-06-30 17:55:00|62751.8|62736.8|62743.9|62728.9|62757|62739.1|62743.5|62728|546
1625076000000|2021-06-30 18:00:00|62744.4|62729.4|62746.6|62731.6|62752.3|62736.1|62738.8|62720.9|562
1625076300000|2021-06-30 18:05:00|62746.5|62731.5|62754.6|62739.6|62760.3|62745.3|62745.6|62727.3|496
1625076600000|2021-06-30 18:10:00|62754.7|62739.7|62762.7|62747.7|62768.4|62750.9|62754.6|62738.1|477
1625076900000|2021-06-30 18:15:00|62765.3|62745.3|62760|62745|62769.2|62752.1|62759.7|62742.5|392
1625077200000|2021-06-30 18:20:00|62759.9|62744.9|62752.8|62737.8|62763.3|62748.3|62752.8|62737.8|424
1625077500000|2021-06-30 18:25:00|62753|62738|62756.3|62741.3|62757.8|62742.6|62750.6|62735.6|421
1625077800000|2021-06-30 18:30:00|62756.6|62741.6|62764.6|62749.6|62768.4|62753.4|62756.4|62741.4|408
1625078100000|2021-06-30 18:35:00|62764.5|62749.5|62763.1|62748.1|62765.3|62750.3|62759.1|62744.1|386
1625078400000|2021-06-30 18:40:00|62764.5|62749.5|62761.7|62746.7|62770.3|62754.3|62761.2|62745.8|388
1625078700000|2021-06-30 18:45:00|62761.8|62746.8|62780.5|62765.5|62782|62765.8|62759.2|62744.2|478
1625079000000|2021-06-30 18:50:00|62780.4|62765.4|62776.2|62761.2|62780.4|62765.4|62769.3|62754.3|539
1625079300000|2021-06-30 18:55:00|62775.3|62760.3|62773|62758|62778.7|62763.4|62772.1|62757.1|571
1625079600000|2021-06-30 19:00:00|62772.9|62757.9|62772.4|62752.4|62781.7|62765.8|62772.4|62752.4|439
1625079900000|2021-06-30 19:05:00|62772.9|62752.9|62759.7|62739.7|62773.2|62755.6|62757.7|62739.6|481
1625080200000|2021-06-30 19:10:00|62759.6|62739.6|62759.1|62739.1|62763.2|62745.7|62754.2|62736.5|418
1625080500000|2021-06-30 19:15:00|62758.8|62738.8|62757.9|62742.9|62759.1|62743.1|62749.8|62732.5|394
1625080800000|2021-06-30 19:20:00|62757.6|62742.6|62757.4|62737.4|62763.2|62743.2|62753.2|62736.1|388
1625081100000|2021-06-30 19:25:00|62757.6|62737.6|62741.7|62726.7|62757.6|62740.3|62740.1|62722.9|476
1625081400000|2021-06-30 19:30:00|62741.8|62726.8|62731.7|62716.7|62742.5|62727.5|62730.4|62715.3|445
1625081700000|2021-06-30 19:35:00|62731.3|62716.3|62723.5|62703.5|62740.7|62723.8|62718.5|62700.9|498
1625082000000|2021-06-30 19:40:00|62723.6|62703.6|62704.6|62689.6|62723.7|62704.8|62699.4|62681.8|541
1625082300000|2021-06-30 19:45:00|62704.5|62689.5|62706.1|62691.1|62717.7|62700.1|62703.8|62686.4|506
1625082600000|2021-06-30 19:50:00|62706|62691|62712.2|62692.2|62716.2|62698.7|62705.4|62688.3|466
1625082900000|2021-06-30 19:55:00|62712.1|62692.1|62712.6|62697.6|62730.7|62712.6|62708.9|62691.3|666
1625083200000|2021-06-30 20:00:00|62713.9|62698.9|62715.4|62695.4|62721|62704.8|62711|62692.3|552
1625083500000|2021-06-30 20:05:00|62715.5|62695.5|62718.1|62698.1|62719.1|62701.3|62708.6|62688.6|404
1625083800000|2021-06-30 20:10:00|62717.8|62697.8|62721.4|62701.4|62721.4|62703.2|62713.5|62693.7|387
1625084100000|2021-06-30 20:15:00|62720.1|62700.1|62716.4|62696.4|62721.6|62702|62713.2|62693.2|316
1625084400000|2021-06-30 20:20:00|62716.2|62696.2|62719.2|62699.2|62720.3|62702|62710.7|62692.7|346
1625084700000|2021-06-30 20:25:00|62719|62699|62714.3|62694.3|62719.1|62700.9|62708.9|62691.2|359
1625085000000|2021-06-30 20:30:00|62714.5|62694.5|62716.6|62696.6|62716.6|62698.4|62708.4|62690.8|335
1625085300000|2021-06-30 20:35:00|62716.7|62696.7|62719.2|62699.2|62719.2|62701.3|62709.7|62692.4|315
1625085600000|2021-06-30 20:40:00|62719.1|62699.1|62715.1|62695.1|62719.3|62701.6|62707.1|62687.1|348
1625085900000|2021-06-30 20:45:00|62715.5|62695.5|62716.1|62696.1|62716.8|62696.8|62711.7|62691.7|372
1625086200000|2021-06-30 20:50:00|62716.2|62696.2|62708.7|62688.7|62716.2|62696.2|62706.8|62686.8|406
1625086500000|2021-06-30 20:55:00|62708.9|62688.9|62729.3|62702.3|62731.1|62711.1|62708.1|62688.1|514
1625086800000|2021-06-30 21:00:00|62729.4|62700.7|62731|62702.3|62734|62708.9|62728.4|62680.7|51
1625087100000|2021-06-30 21:05:00|62733.2|62698.5|62728.4|62697.2|62738|62712.3|62721.5|62693.3|227
1625087400000|2021-06-30 21:10:00|62725.5|62705.5|62733.3|62695.9|62744.2|62708|62725.5|62688.9|100
1625087700000|2021-06-30 21:15:00|62732.2|62697.3|62737.4|62696.2|62743.2|62707.6|62714.7|62689.9|137
1625088000000|2021-06-30 21:20:00|62727.6|62694.8|62730.9|62698.1|62739.3|62712|62718|62687.6|179
1625088300000|2021-06-30 21:25:00|62727.2|62707.2|62728.3|62708.3|62736.4|62710.7|62725.7|62700.9|77
1625088600000|2021-06-30 21:30:00|62728.6|62708.6|62727.3|62707.3|62735.5|62711.5|62725.9|62701.1|125
1625088900000|2021-06-30 21:35:00|62727.2|62707.2|62731.7|62705.4|62736.1|62711|62725.9|62703.7|86
1625089200000|2021-06-30 21:40:00|62727.4|62707.4|62728.5|62708.5|62730.1|62708.5|62720.2|62695.7|175
1625089500000|2021-06-30 21:45:00|62727.9|62707.9|62725.7|62690.8|62727.9|62707.9|62714.6|62683.9|206
1625089800000|2021-06-30 21:50:00|62725|62692|62728.4|62703.3|62744.8|62710.4|62720.1|62689.2|169
1625090100000|2021-06-30 21:55:00|62730.2|62698|62727.1|62690|62739.5|62709.2|62714|62686.1|207
1625090400000|2021-06-30 22:00:00|62724.9|62695.1|62720.1|62700.1|62730.4|62703.2|62715.8|62688.1|311
1625090700000|2021-06-30 22:05:00|62719.2|62699.2|62723.3|62703.3|62725.2|62707.2|62717.7|62698.7|245
1625091000000|2021-06-30 22:10:00|62723.5|62703.5|62724.5|62704.5|62725.7|62705.7|62717.8|62697.8|278
1625091300000|2021-06-30 22:15:00|62723.4|62703.4|62721.7|62701.7|62726.9|62706.9|62720.9|62701.2|195
1625091600000|2021-06-30 22:20:00|62721.9|62701.9|62722.9|62702.9|62725.8|62705.8|62719.3|62700.1|175
1625091900000|2021-06-30 22:25:00|62723.1|62703.1|62723.1|62703.1|62724.4|62706.6|62720.3|62700.9|183
1625092200000|2021-06-30 22:30:00|62723|62703|62729|62709|62730|62710.1|62721|62701|179
1625092500000|2021-06-30 22:35:00|62728.9|62708.9|62731.2|62716.2|62734.4|62716.4|62727.6|62707.6|187
1625092800000|2021-06-30 22:40:00|62730.9|62715.9|62735.2|62715.2|62736.1|62718.8|62730.7|62712.1|171
1625093100000|2021-06-30 22:45:00|62735|62715|62736.6|62716.6|62739.1|62719.3|62725.4|62706.2|246
1625093400000|2021-06-30 22:50:00|62736.2|62716.2|62732.4|62712.4|62738.4|62719.9|62731.4|62711.4|187
1625093700000|2021-06-30 22:55:00|62732.1|62712.1|62721.2|62701.2|62732.6|62714.5|62720.8|62700.8|259
1625094000000|2021-06-30 23:00:00|62721.4|62701.4|62717.1|62697.1|62723.7|62705.4|62714.3|62695.6|278
1625094300000|2021-06-30 23:05:00|62717|62697|62717|62697|62721|62702.6|62714.3|62695.3|186
1625094600000|2021-06-30 23:10:00|62716.8|62696.8|62717.7|62697.7|62719.3|62700.1|62711.9|62691.9|159
1625094900000|2021-06-30 23:15:00|62717.3|62697.3|62712.5|62692.5|62717.9|62697.9|62706.6|62688.2|232
1625095200000|2021-06-30 23:20:00|62712.3|62692.3|62719.3|62699.3|62720.9|62700.9|62710.9|62690.9|230
1625095500000|2021-06-30 23:25:00|62719.8|62699.8|62720.1|62700.1|62721.7|62702.5|62717.2|62698.5|218
1625095800000|2021-06-30 23:30:00|62719.5|62699.5|62730|62710|62731.3|62714.7|62719.3|62699.3|300
1625096100000|2021-06-30 23:35:00|62729.4|62709.4|62732.2|62712.2|62733.9|62713.9|62721.8|62703.9|309
1625096400000|2021-06-30 23:40:00|62732.3|62712.3|62729.6|62709.6|62733.6|62716.1|62727.9|62707.9|233
1625096700000|2021-06-30 23:45:00|62729.4|62709.4|62731.9|62711.9|62734.2|62716.7|62727.7|62709|244
1625097000000|2021-06-30 23:50:00|62731.4|62711.4|62732.9|62712.9|62734|62716.3|62728.9|62710.4|219
1625097300000|2021-06-30 23:55:00|62733.1|62713.1|62728|62713|62733.1|62715.6|62726.4|62708.8|230
1625097600000|2021-07-01 00:00:00|62727.3|62712.3|62732.7|62712.7|62738.1|62718.1|62725.1|62707.2|455
1625097900000|2021-07-01 00:05:00|62733.3|62713.3|62745.6|62725.6|62746.2|62726.2|62728.8|62708.8|485
1625098200000|2021-07-01 00:10:00|62745.5|62725.5|62743.1|62723.1|62751.7|62731.7|62739.9|62721.3|398
1625098500000|2021-07-01 00:15:00|62743.4|62723.4|62746.7|62731.7|62754.3|62735.1|62739.8|62719.8|341
1625098800000|2021-07-01 00:20:00|62746.9|62731.9|62763.9|62743.9|62772.2|62752.2|62746.4|62728|507
1625099100000|2021-07-01 00:25:00|62763.8|62743.8|62754.6|62734.6|62767.2|62747.2|62753.2|62733.2|459
1625099400000|2021-07-01 00:30:00|62754.5|62734.5|62750|62730|62757.8|62739.7|62745.7|62725.7|497
1625099700000|2021-07-01 00:35:00|62749.8|62729.8|62753.7|62733.7|62755.1|62737.2|62746.8|62728|443
1625100000000|2021-07-01 00:40:00|62753.6|62733.6|62751.8|62736.8|62757.8|62739.6|62750.8|62732.7|448
1625100300000|2021-07-01 00:45:00|62751.6|62736.6|62765|62745|62769.7|62749.7|62744.2|62725.3|558
1625100600000|2021-07-01 00:50:00|62765.4|62745.4|62768.4|62748.4|62775|62755.1|62758.6|62738.6|571
1625100900000|2021-07-01 00:55:00|62771.2|62751.2|62766.4|62751.4|62781.1|62763.8|62764.7|62745.4|602
1625101200000|2021-07-01 01:00:00|62767.3|62747.3|62754.3|62739.3|62767.3|62749.3|62752.9|62732.9|643
1625101500000|2021-07-01 01:05:00|62754.6|62739.6|62748.2|62728.2|62758.2|62739.9|62746.5|62726.5|547
1625101800000|2021-07-01 01:10:00|62748.4|62728.4|62740.2|62720.2|62754.1|62734.1|62739|62719|521
1625102100000|2021-07-01 01:15:00|62740.7|62720.7|62739.9|62724.9|62748.8|62728.8|62737.7|62719.4|476
1625102400000|2021-07-01 01:20:00|62740.2|62725.2|62750.5|62730.5|62756.8|62738.8|62740|62722.6|497
1625102700000|2021-07-01 01:25:00|62750.8|62730.8|62760.1|62740.1|62762.4|62744.9|62749.6|62730.8|529
1625103000000|2021-07-01 01:30:00|62759.9|62739.9|62754.2|62734.2|62762.7|62746.2|62753.7|62733.7|456
1625103300000|2021-07-01 01:35:00|62754.4|62734.4|62747.3|62727.3|62760.3|62740.7|62745.3|62725.3|549
1625103600000|2021-07-01 01:40:00|62747.4|62727.4|62755.7|62735.7|62756.9|62736.9|62742.3|62722.3|474
1625103900000|2021-07-01 01:45:00|62756.4|62736.4|62770.3|62750.3|62772.2|62752.2|62753.7|62735.5|553
1625104200000|2021-07-01 01:50:00|62770.1|62750.1|62768.4|62748.4|62776.1|62758.8|62764.2|62746|523
1625104500000|2021-07-01 01:55:00|62767.3|62747.3|62751.9|62731.9|62772.6|62753.1|62750.9|62730.9|497
1625104800000|2021-07-01 02:00:00|62752.6|62732.6|62764.7|62744.7|62767.5|62747.5|62751.6|62731.8|437
1625105100000|2021-07-01 02:05:00|62764.6|62744.6|62764.2|62744.2|62765.9|62747.6|62758|62738|427
1625105400000|2021-07-01 02:10:00|62764.1|62744.1|62761.3|62741.3|62766.4|62747.9|62760.3|62740.6|429
1625105700000|2021-07-01 02:15:00|62761.5|62741.5|62765.3|62750.3|62767.8|62750.4|62759.9|62740.8|370
1625106000000|2021-07-01 02:20:00|62765.5|62750.5|62758.5|62738.5|62767.9|62750.8|62758.1|62738.1|366
1625106300000|2021-07-01 02:25:00|62758.6|62738.6|62762.1|62747.1|62766.1|62747.9|62755.1|62735.9|378
1625106600000|2021-07-01 02:30:00|62761.9|62746.9|62759.9|62739.9|62767|62749.8|62757.4|62739.3|363
1625106900000|2021-07-01 02:35:00|62759.8|62739.8|62759.2|62739.2|62764.8|62746|62755.3|62738|441
1625107200000|2021-07-01 02:40:00|62758.9|62738.9|62767|62747|62767.5|62748.4|62756.6|62738.6|416
1625107500000|2021-07-01 02:45:00|62766.9|62746.9|62763.9|62743.9|62767|62748.5|62759.4|62741.1|296
1625107800000|2021-07-01 02:50:00|62763.8|62743.8|62759.4|62739.4|62765.6|62747.2|62755.9|62738.5|355
1625108100000|2021-07-01 02:55:00|62759.6|62739.6|62760.3|62740.3|62762.1|62745.1|62755.9|62737.6|394
1625108400000|2021-07-01 03:00:00|62761|62741|62768.9|62748.9|62772.9|62753.1|62760|62740.9|398
1625108700000|2021-07-01 03:05:00|62769.1|62749.1|62772.5|62752.5|62778.1|62760.9|62766.1|62746.1|473
1625109000000|2021-07-01 03:10:00|62772.4|62752.4|62767.7|62752.7|62775.2|62757.8|62767.1|62747.1|370
1625109300000|2021-07-01 03:15:00|62770.2|62750.2|62766.6|62746.6|62771.8|62753.4|62763.6|62745.2|402
1625109600000|2021-07-01 03:20:00|62766.9|62746.9|62766.6|62746.6|62769.5|62751.8|62761.5|62743.1|324
1625109900000|2021-07-01 03:25:00|62766.5|62746.5|62760.8|62740.8|62767|62749.6|62758.4|62738.4|338
1625110200000|2021-07-01 03:30:00|62761.1|62741.1|62758.8|62738.8|62762.9|62744.7|62755.5|62736|383
1625110500000|2021-07-01 03:35:00|62758.5|62738.5|62758.3|62738.3|62762.1|62745.1|62755.6|62736.5|352
1625110800000|2021-07-01 03:40:00|62759.1|62739.1|62761.2|62741.2|62762.4|62745.3|62755.8|62736.7|329
1625111100000|2021-07-01 03:45:00|62761.3|62741.3|62759.6|62739.6|62762.4|62744.8|62755.2|62735.2|306
1625111400000|2021-07-01 03:50:00|62759.2|62739.2|62762.7|62742.7|62763.8|62746.3|62756.1|62738.1|312
1625111700000|2021-07-01 03:55:00|62762.6|62742.6|62759.5|62739.5|62765.3|62745.3|62753|62733|358
1625112000000|2021-07-01 04:00:00|62759.3|62739.3|62760.5|62740.5|62760.7|62743.8|62754.1|62736.9|455
1625112300000|2021-07-01 04:05:00|62760.3|62740.3|62762.9|62742.9|62766.2|62749.1|62759.8|62740.2|343
1625112600000|2021-07-01 04:10:00|62762.8|62742.8|62758.9|62738.9|62764.2|62747.3|62757.1|62738.9|238
1625112900000|2021-07-01 04:15:00|62759.1|62739.1|62760.3|62745.3|62765.5|62748.4|62755.9|62738.3|355
1625113200000|2021-07-01 04:20:00|62760.4|62745.4|62759.9|62744.9|62763.5|62747.1|62759|62741.1|268
1625113500000|2021-07-01 04:25:00|62760.3|62745.3|62767.5|62752.5|62769.6|62753.6|62759.2|62741.3|385
1625113800000|2021-07-01 04:30:00|62768.2|62753.2|62777.2|62757.2|62778.4|62762.3|62766.7|62749.4|335
1625114100000|2021-07-01 04:35:00|62775.6|62760.6|62774.2|62754.2|62781.9|62764.2|62771.6|62753.8|382
1625114400000|2021-07-01 04:40:00|62774|62754|62767.2|62747.2|62774.4|62755.9|62764.6|62746.5|334
1625114700000|2021-07-01 04:45:00|62767.5|62747.5|62764.2|62749.2|62768.2|62751|62761.9|62743.7|328
1625115000000|2021-07-01 04:50:00|62764.3|62749.3|62762.6|62747.6|62768.8|62751.9|62762.3|62745.4|320
1625115300000|2021-07-01 04:55:00|62765|62745|62767.1|62747.1|62769.3|62752.1|62761.8|62743.6|424
1625115600000|2021-07-01 05:00:00|62767|62747|62778|62758|62778.1|62760.3|62763.6|62746.1|460
1625115900000|2021-07-01 05:05:00|62778.6|62758.6|62774.4|62754.4|62778.8|62760.4|62772|62753.8|350
1625116200000|2021-07-01 05:10:00|62774.5|62754.5|62780.7|62760.7|62783.8|62763.8|62771.3|62751.3|353
1625116500000|2021-07-01 05:15:00|62781|62761|62808.6|62788.6|62819.6|62799.8|62775.6|62759.1|573
1625116800000|2021-07-01 05:20:00|62808.8|62788.8|62814.5|62794.5|62817.1|62799.1|62798.1|62780.1|540
1625117100000|2021-07-01 05:25:00|62814.4|62794.4|62818.4|62798.4|62820.7|62802.6|62805.7|62785.8|462
1625117400000|2021-07-01 05:30:00|62818.7|62798.7|62815.5|62795.5|62820.8|62802.6|62802.9|62785.4|531
1625117700000|2021-07-01 05:35:00|62815.6|62795.6|62804.7|62789.7|62816.8|62799.2|62803.9|62785.5|441
1625118000000|2021-07-01 05:40:00|62804.5|62789.5|62804.4|62784.4|62809.8|62789.8|62802.4|62783.6|396
1625118300000|2021-07-01 05:45:00|62804.5|62784.5|62804|62784|62807.9|62787.9|62800|62782.1|399
1625118600000|2021-07-01 05:50:00|62804.1|62784.1|62802.4|62782.4|62807.7|62787.7|62799.1|62779.6|387
1625118900000|2021-07-01 05:55:00|62802.2|62782.2|62796.6|62776.6|62809.5|62789.5|62793.7|62775.6|475
1625119200000|2021-07-01 06:00:00|62796|62776|62799.1|62779.1|62822.5|62802.5|62787.9|62770.4|579
1625119500000|2021-07-01 06:05:00|62799.3|62779.3|62810.6|62795.6|62812.9|62797.8|62797.5|62777.5|534
1625119800000|2021-07-01 06:10:00|62810.9|62795.9|62803.9|62783.9|62815.3|62798.7|62801|62783.6|585
1625120100000|2021-07-01 06:15:00|62803.8|62783.8|62811.5|62791.5|62820.1|62802.1|62801.8|62783.8|564
1625120400000|2021-07-01 06:20:00|62812.1|62792.1|62803.3|62788.3|62812.9|62795.2|62796.2|62779.5|552
1625120700000|2021-07-01 06:25:00|62803.4|62788.4|62824.3|62809.3|62827|62811|62801.5|62784.2|547
1625121000000|2021-07-01 06:30:00|62825.1|62810.1|62815|62800|62825.5|62810.5|62806.6|62791.6|632
1625121300000|2021-07-01 06:35:00|62814.9|62799.9|62808.5|62793.5|62823.3|62808.3|62807.7|62792.7|624
1625121600000|2021-07-01 06:40:00|62808.7|62793.7|62787.7|62772.7|62808.7|62793.7|62785.2|62769.6|550
1625121900000|2021-07-01 06:45:00|62787.6|62772.6|62794.8|62779.8|62797.3|62782.3|62779.4|62764.4|614
1625122200000|2021-07-01 06:50:00|62793.8|62778.8|62801.5|62786.5|62822.6|62803.6|62793.6|62778.6|536
1625122500000|2021-07-01 06:55:00|62800|62785|62734.6|62719.6|62800|62785|62728.3|62713.3|779
1625122800000|2021-07-01 07:00:00|62736.1|62721.1|62734.6|62719.6|62746.7|62730.5|62717.7|62702.7|729
1625123100000|2021-07-01 07:05:00|62734.5|62719.5|62737.4|62722.4|62753.2|62736.7|62730|62715|684
1625123400000|2021-07-01 07:10:00|62736.2|62721.2|62713|62698|62740.8|62725.8|62705.5|62690.5|724
1625123700000|2021-07-01 07:15:00|62714.3|62699.3|62736.4|62721.4|62738|62723|62709.3|62694.3|669
1625124000000|2021-07-01 07:20:00|62736|62721|62732.3|62717.3|62747.5|62732.5|62719.7|62703.8|649
1625124300000|2021-07-01 07:25:00|62730.6|62715.6|62728.4|62708.4|62737.9|62722.9|62721.1|62703.4|650
1625124600000|2021-07-01 07:30:00|62727.4|62707.4|62740.7|62725.7|62749.2|62731.3|62720|62703.2|689
1625124900000|2021-07-01 07:35:00|62740.6|62725.6|62745.8|62730.8|62748.3|62733.3|62722.2|62707.2|639
1625125200000|2021-07-01 07:40:00|62745.4|62730.4|62759|62739|62759|62742.6|62739.4|62724.4|586
1625125500000|2021-07-01 07:45:00|62759.2|62739.2|62778.9|62758.9|62782.6|62767.1|62750.6|62735.6|664
1625125800000|2021-07-01 07:50:00|62779.3|62759.3|62755.4|62735.4|62779.9|62764.9|62752.1|62734|548
1625126100000|2021-07-01 07:55:00|62755|62735|62771.3|62751.3|62772.4|62754.4|62741.8|62725.1|602
1625126400000|2021-07-01 08:00:00|62770|62755|62775.4|62760.4|62778.4|62763.4|62759.3|62744.3|651
1625126700000|2021-07-01 08:05:00|62776.1|62761.1|62787.8|62772.8|62801.1|62786.1|62775.4|62760.4|677
1625127000000|2021-07-01 08:10:00|62789.4|62774.4|62793.9|62778.9|62797.2|62782.2|62770.8|62755.8|637
1625127300000|2021-07-01 08:15:00|62794.1|62779.1|62772.1|62757.1|62799.6|62784.6|62770.8|62755.2|607
1625127600000|2021-07-01 08:20:00|62772.9|62757.9|62786.7|62771.7|62791.1|62776.1|62763.8|62748.8|632
1625127900000|2021-07-01 08:25:00|62786.8|62771.8|62793.4|62778.4|62796.6|62781.6|62782.8|62767.8|598
1625128200000|2021-07-01 08:30:00|62793.7|62778.7|62798.8|62783.8|62818|62803|62788.3|62773.3|606
1625128500000|2021-07-01 08:35:00|62796.8|62781.8|62805|62790|62811|62796|62783.4|62767.8|657
1625128800000|2021-07-01 08:40:00|62805.1|62790.1|62817|62802|62821.3|62806.3|62802.9|62787.9|569
1625129100000|2021-07-01 08:45:00|62816.8|62801.8|62795|62780|62816.8|62801.8|62788.9|62773.9|598
1625129400000|2021-07-01 08:50:00|62795.5|62780.5|62793.2|62778.2|62795.5|62780.5|62783.6|62768.6|546
1625129700000|2021-07-01 08:55:00|62793.4|62778.4|62789|62769|62799.4|62784.4|62781.6|62766.6|574
1625130000000|2021-07-01 09:00:00|62789.6|62769.6|62795.8|62780.8|62809.5|62794.5|62786.5|62769.4|633
1625130300000|2021-07-01 09:05:00|62795.9|62780.9|62796|62781|62807.8|62792.8|62792.1|62777.1|544
1625130600000|2021-07-01 09:10:00|62795.7|62780.7|62768.2|62753.2|62799.5|62784.5|62764.6|62748.1|649
1625130900000|2021-07-01 09:15:00|62768.1|62753.1|62763.3|62748.3|62771.3|62756.3|62754.3|62739.3|595
1625131200000|2021-07-01 09:20:00|62763.6|62748.6|62743.9|62728.9|62764.3|62749.3|62740.4|62725.4|598
1625131500000|2021-07-01 09:25:00|62744|62729|62751.3|62736.3|62754|62738.8|62741.4|62726.4|568
1625131800000|2021-07-01 09:30:00|62751.4|62736.4|62756.7|62741.7|62761.3|62745.1|62740.9|62725.9|607
1625132100000|2021-07-01 09:35:00|62755.8|62740.8|62730.1|62715.1|62756.4|62741.4|62722.5|62707.5|642
1625132400000|2021-07-01 09:40:00|62730.5|62715.5|62739.1|62724.1|62743.9|62728.9|62724.5|62709.5|589
1625132700000|2021-07-01 09:45:00|62737.4|62722.4|62735.5|62720.5|62743.1|62728.1|62730.9|62715.9|582
1625133000000|2021-07-01 09:50:00|62735.6|62720.6|62728.1|62713.1|62736.1|62721.1|62725|62710|556
1625133300000|2021-07-01 09:55:00|62728.4|62713.4|62734.6|62719.6|62743.8|62727.8|62725.1|62710.1|590
1625133600000|2021-07-01 10:00:00|62735.1|62720.1|62755.6|62740.6|62755.8|62740.8|62735.1|62720.1|636
1625133900000|2021-07-01 10:05:00|62755.3|62740.3|62747.1|62732.1|62756.7|62741.7|62741.2|62726.2|560
1625134200000|2021-07-01 10:10:00|62746.6|62731.6|62753.9|62738.9|62762.2|62747.2|62741.9|62726.9|587
1625134500000|2021-07-01 10:15:00|62754.2|62739.2|62737.5|62722.5|62754.2|62739.2|62733.7|62718.7|562
1625134800000|2021-07-01 10:20:00|62737.8|62722.8|62735.2|62720.2|62742.7|62727.7|62724.3|62709.3|571
1625135100000|2021-07-01 10:25:00|62735.5|62720.5|62738.2|62723.2|62744.2|62729.2|62731.1|62716.1|624
1625135400000|2021-07-01 10:30:00|62737.6|62722.6|62723.5|62708.5|62738.5|62723.5|62719.6|62704.6|606
1625135700000|2021-07-01 10:35:00|62723.8|62708.8|62732.5|62717.5|62737|62722|62722.9|62707.9|520
1625136000000|2021-07-01 10:40:00|62731.7|62716.7|62729.4|62714.4|62738.2|62723.2|62724.7|62709.7|578
1625136300000|2021-07-01 10:45:00|62729.2|62714.2|62724.2|62709.2|62734.9|62719.9|62723.6|62708.6|585
1625136600000|2021-07-01 10:50:00|62724|62709|62691|62676|62727.7|62712.7|62689.6|62674.6|679
1625136900000|2021-07-01 10:55:00|62692.2|62677.2|62668.5|62653.5|62692.6|62677.6|62668|62653|718
1625137200000|2021-07-01 11:00:00|62668.1|62653.1|62662|62647|62676.9|62661.9|62657.2|62642.2|653
1625137500000|2021-07-01 11:05:00|62662.1|62647.1|62677.6|62662.6|62681.8|62666.8|62660.6|62645.6|618
1625137800000|2021-07-01 11:10:00|62677.4|62662.4|62661.9|62646.9|62682.4|62667.4|62654.1|62639.1|606
1625138100000|2021-07-01 11:15:00|62661.7|62646.7|62648.6|62633.6|62663.2|62648.2|62638.6|62623.6|657
1625138400000|2021-07-01 11:20:00|62648.2|62633.2|62643.9|62628.9|62659|62644|62641.2|62626.2|595
1625138700000|2021-07-01 11:25:00|62644|62629|62650.7|62635.7|62661.8|62646.8|62643.6|62628.6|573
1625139000000|2021-07-01 11:30:00|62650.5|62635.5|62662|62647|62666.7|62651.7|62647|62632|606
1625139300000|2021-07-01 11:35:00|62661.9|62646.9|62642.7|62627.7|62661.9|62646.9|62631.9|62616.9|617
1625139600000|2021-07-01 11:40:00|62642.1|62627.1|62626.1|62611.1|62646|62631|62625.5|62610.5|600
1625139900000|2021-07-01 11:45:00|62625.9|62610.9|62637.5|62622.5|62645.2|62630.2|62625.9|62610.9|603
1625140200000|2021-07-01 11:50:00|62637.6|62622.6|62639.3|62624.3|62643|62628|62631|62616|552
1625140500000|2021-07-01 11:55:00|62639.5|62624.5|62616.2|62601.2|62640.1|62625.1|62607.2|62592.2|697
1625140800000|2021-07-01 12:00:00|62615.9|62600.9|62607.6|62592.6|62637.4|62622.4|62602.3|62587.3|672
1625141100000|2021-07-01 12:05:00|62607.4|62592.4|62584.4|62569.4|62618.7|62603.7|62577.6|62562.6|624
1625141400000|2021-07-01 12:10:00|62586|62571|62582.5|62567.5|62597.7|62582.7|62577.9|62562.9|661
1625141700000|2021-07-01 12:15:00|62579.8|62564.8|62609.9|62594.9|62610.4|62595.4|62576.9|62561.9|624
1625142000000|2021-07-01 12:20:00|62610.2|62595.2|62612.9|62597.9|62619.3|62604.3|62601.9|62586.9|623
1625142300000|2021-07-01 12:25:00|62612.8|62597.8|62617.7|62597.7|62621.4|62606.4|62611.2|62596.2|561
1625142600000|2021-07-01 12:30:00|62618.1|62598.1|62626.5|62611.5|62643.5|62628.5|62617.1|62598.1|729
1625142900000|2021-07-01 12:35:00|62626.3|62611.3|62615.4|62600.4|62637.2|62622.2|62610.2|62595.2|671
1625143200000|2021-07-01 12:40:00|62615.5|62600.5|62616.1|62601.1|62630.7|62615.7|62610.2|62595.2|641
1625143500000|2021-07-01 12:45:00|62615.3|62600.3|62613|62598|62621.1|62606.1|62610.1|62593.9|617
1625143800000|2021-07-01 12:50:00|62613.1|62598.1|62615.7|62600.7|62616.1|62601.1|62602|62587|571
1625144100000|2021-07-01 12:55:00|62615.6|62600.6|62608.1|62593.1|62615.8|62600.8|62601.1|62586.1|601
1625144400000|2021-07-01 13:00:00|62607.6|62592.6|62605.8|62590.8|62614.9|62599.9|62588.7|62573.4|644
1625144700000|2021-07-01 13:05:00|62603.2|62588.2|62631.3|62616.3|62636.9|62619.7|62599.7|62582.8|691
1625145000000|2021-07-01 13:10:00|62626.9|62611.9|62646.5|62631.5|62647.5|62632.5|62625.8|62610.8|641
1625145300000|2021-07-01 13:15:00|62645.4|62630.4|62631.8|62616.8|62655.9|62640.9|62631.1|62616.1|658
1625145600000|2021-07-01 13:20:00|62631.6|62616.6|62636.1|62621.1|62636.8|62621.8|62620.6|62605.6|655
1625145900000|2021-07-01 13:25:00|62636.2|62621.2|62650.4|62635.4|62653.9|62636.6|62620.6|62605.6|634
1625146200000|2021-07-01 13:30:00|62650.1|62635.1|62647.8|62632.8|62670.3|62653.7|62646.4|62631.4|720
1625146500000|2021-07-01 13:35:00|62648.8|62633.8|62656.8|62641.8|62664.9|62649.9|62645.8|62630.8|646
1625146800000|2021-07-01 13:40:00|62656.7|62641.7|62669.1|62649.1|62680.8|62665.8|62648.8|62633.8|639
1625147100000|2021-07-01 13:45:00|62668.4|62648.4|62644.7|62629.7|62668.4|62649.8|62641.6|62626.6|679
1625147400000|2021-07-01 13:50:00|62645.3|62630.3|62647.3|62632.3|62657.9|62640.2|62635.8|62620.8|660
1625147700000|2021-07-01 13:55:00|62646.5|62631.5|62616.2|62596.2|62646.5|62631.5|62611|62594.4|663
1625148000000|2021-07-01 14:00:00|62613.9|62593.9|62644.4|62629.4|62655|62636.8|62599.4|62584.4|761
1625148300000|2021-07-01 14:05:00|62644.5|62629.5|62674.1|62659.1|62678.1|62661.2|62642.3|62626.5|737
1625148600000|2021-07-01 14:10:00|62673.9|62658.9|62704.9|62689.9|62708|62690.6|62668.6|62651.5|724
1625148900000|2021-07-01 14:15:00|62705.1|62690.1|62694.4|62679.4|62717.7|62700|62689|62671.8|758
1625149200000|2021-07-01 14:20:00|62694.3|62679.3|62682.5|62667.5|62694.6|62679.6|62673.1|62658.1|665
1625149500000|2021-07-01 14:25:00|62682.3|62667.3|62678.4|62663.4|62688.2|62671.6|62660.8|62644.3|683
1625149800000|2021-07-01 14:30:00|62679.2|62664.2|62701.9|62681.9|62701.9|62684.3|62673.3|62656.2|693
1625150100000|2021-07-01 14:35:00|62702.1|62682.1|62710.7|62695.7|62719.9|62704.8|62682.1|62664.7|678
1625150400000|2021-07-01 14:40:00|62710.5|62695.5|62689.5|62674.5|62711.6|62696.6|62678.1|62660.8|737
1625150700000|2021-07-01 14:45:00|62689.6|62674.6|62684.9|62669.9|62701.1|62685|62675.1|62660.1|722
1625151000000|2021-07-01 14:50:00|62684.8|62669.8|62669.8|62654.8|62701.7|62681.7|62662.8|62647.8|732
1625151300000|2021-07-01 14:55:00|62669.4|62654.4|62662.8|62647.8|62681|62666|62652.7|62637.7|736
1625151600000|2021-07-01 15:00:00|62663|62648|62689.1|62674.1|62691|62675|62662.4|62647.4|743
1625151900000|2021-07-01 15:05:00|62689.6|62674.6|62669.5|62654.5|62689.6|62674.6|62665.1|62650.1|669
1625152200000|2021-07-01 15:10:00|62669.3|62654.3|62727.8|62712.8|62731.4|62716.4|62667|62652|721
1625152500000|2021-07-01 15:15:00|62728|62713|62744|62729|62749|62732.4|62720.7|62705.7|686
1625152800000|2021-07-01 15:20:00|62744.1|62729.1|62755.8|62740.8|62763.3|62747.6|62731.7|62716.7|726
1625153100000|2021-07-01 15:25:00|62755.9|62740.9|62759.1|62739.1|62761.3|62742.6|62738.7|62718.7|682
1625153400000|2021-07-01 15:30:00|62755.3|62740.3|62735.4|62720.4|62760.5|62742.7|62734.2|62717|628
1625153700000|2021-07-01 15:35:00|62735.8|62720.8|62729.8|62714.8|62740|62725|62723|62707.2|676
1625154000000|2021-07-01 15:40:00|62729.9|62714.9|62755.2|62740.2|62770|62752.4|62727.8|62712.8|671
1625154300000|2021-07-01 15:45:00|62755.3|62740.3|62731.6|62716.6|62756.6|62740.4|62730.9|62714.4|588
1625154600000|2021-07-01 15:50:00|62732.1|62717.1|62702|62687|62742.7|62723.4|62701.1|62683.7|657
1625154900000|2021-07-01 15:55:00|62704.2|62684.2|62728.1|62713.1|62729.6|62714.5|62699.8|62682.3|619
1625155200000|2021-07-01 16:00:00|62728.6|62713.6|62735.8|62715.8|62747.6|62729.9|62725.2|62708.4|667
1625155500000|2021-07-01 16:05:00|62735.7|62715.7|62723|62708|62735.9|62718.7|62714.5|62696.2|579
1625155800000|2021-07-01 16:10:00|62723.6|62708.6|62723.4|62703.4|62727.3|62709.9|62710.6|62690.6|616
1625156100000|2021-07-01 16:15:00|62723.3|62703.3|62731.5|62711.5|62731.5|62711.5|62715.2|62697.4|570
1625156400000|2021-07-01 16:20:00|62731.7|62711.7|62759.9|62739.9|62762.6|62742.6|62726.5|62708|610
1625156700000|2021-07-01 16:25:00|62758.7|62738.7|62745.3|62730.3|62762.1|62744.5|62742.6|62726.1|546
1625157000000|2021-07-01 16:30:00|62744.4|62729.4|62758.3|62743.3|62763|62745.8|62740.6|62722.6|551
1625157300000|2021-07-01 16:35:00|62758.2|62743.2|62760.3|62745.3|62767.4|62750.1|62755.3|62735.5|488
1625157600000|2021-07-01 16:40:00|62760|62745|62765.9|62750.9|62769.8|62754.7|62758.6|62743.6|518
1625157900000|2021-07-01 16:45:00|62764.6|62749.6|62766.9|62751.9|62772|62754.5|62761.4|62745.7|501
1625158200000|2021-07-01 16:50:00|62767.4|62752.4|62771.3|62756.3|62776.1|62761.1|62763.6|62748.6|553
1625158500000|2021-07-01 16:55:00|62771.5|62756.5|62764.5|62749.5|62772.2|62757.2|62761.3|62744.6|521
1625158800000|2021-07-01 17:00:00|62765.1|62750.1|62755.6|62735.6|62768.5|62751.7|62750.5|62734|480
1625159100000|2021-07-01 17:05:00|62755.7|62735.7|62738.4|62723.4|62757.1|62741.8|62735|62717.7|468
1625159400000|2021-07-01 17:10:00|62738.8|62723.8|62747.7|62732.7|62750.3|62735.3|62738.8|62721.9|460
1625159700000|2021-07-01 17:15:00|62747.8|62732.8|62746|62731|62754.7|62736.9|62744.5|62729.5|509
1625160000000|2021-07-01 17:20:00|62745.9|62730.9|62748.8|62733.8|62757.9|62741.2|62743.5|62727.6|503
1625160300000|2021-07-01 17:25:00|62749.2|62734.2|62758.9|62743.9|62763.1|62746.3|62747.8|62728.6|522
1625160600000|2021-07-01 17:30:00|62758.8|62743.8|62747.5|62732.5|62762.4|62745.7|62747.3|62732.3|562
1625160900000|2021-07-01 17:35:00|62747.3|62732.3|62748.5|62733.5|62749.7|62733.9|62737|62722|536
1625161200000|2021-07-01 17:40:00|62748.3|62733.3|62758.9|62743.9|62762.4|62745.5|62747.3|62730.6|426
1625161500000|2021-07-01 17:45:00|62759|62744|62754|62739|62761.6|62745.1|62753.4|62738.4|433
1625161800000|2021-07-01 17:50:00|62754.1|62739.1|62772.7|62757.7|62776|62758.5|62754|62739|511
1625162100000|2021-07-01 17:55:00|62772.9|62757.9|62777.1|62762.1|62781.3|62764.7|62769.6|62752.7|501
1625162400000|2021-07-01 18:00:00|62776.9|62761.9|62776.1|62761.1|62777.8|62762.5|62764.5|62749.5|556
1625162700000|2021-07-01 18:05:00|62775.6|62760.6|62771.8|62756.8|62776.5|62760.9|62769.2|62751.7|461
1625163000000|2021-07-01 18:10:00|62774.5|62754.5|62788.1|62773.1|62791.2|62774.8|62770.2|62753.7|450
1625163300000|2021-07-01 18:15:00|62788.5|62773.5|62797.5|62777.5|62799.9|62782.6|62788.4|62770.9|512
1625163600000|2021-07-01 18:20:00|62797.8|62777.8|62789.8|62774.8|62798|62780.7|62789.5|62772.2|468
1625163900000|2021-07-01 18:25:00|62790|62775|62786.2|62771.2|62792|62775|62783.4|62765.6|397
1625164200000|2021-07-01 18:30:00|62786.5|62771.5|62789.1|62774.1|62791.9|62775.5|62785.7|62770.7|329
1625164500000|2021-07-01 18:35:00|62789|62774|62794.6|62779.6|62795.7|62780.7|62788.5|62773.5|421
1625164800000|2021-07-01 18:40:00|62794.5|62779.5|62791.7|62776.7|62796.8|62780|62788.6|62773.6|428
1625165100000|2021-07-01 18:45:00|62791.8|62776.8|62791.6|62776.6|62794.8|62779.8|62785.4|62770.4|423
1625165400000|2021-07-01 18:50:00|62791.7|62776.7|62793.1|62778.1|62797.7|62782.7|62786|62771|499
1625165700000|2021-07-01 18:55:00|62793.5|62778.5|62806|62791|62808.4|62792.8|62790.7|62775.7|479
1625166000000|2021-07-01 19:00:00|62806.7|62791.7|62799.4|62784.4|62809.3|62794.3|62799.4|62784.1|525
1625166300000|2021-07-01 19:05:00|62800.2|62785.2|62801.6|62786.6|62804.6|62789.6|62795.3|62780.3|452
1625166600000|2021-07-01 19:10:00|62801.7|62786.7|62791.1|62776.1|62802.3|62786.9|62790.4|62775.4|459
1625166900000|2021-07-01 19:15:00|62791.2|62776.2|62783.2|62768.2|62792.5|62777.5|62782.4|62764.7|355
1625167200000|2021-07-01 19:20:00|62783.5|62768.5|62776.6|62761.6|62787.3|62769|62776.3|62761.3|396
1625167500000|2021-07-01 19:25:00|62776.5|62761.5|62780.2|62765.2|62784|62767.4|62774.2|62758.6|357
1625167800000|2021-07-01 19:30:00|62780.1|62765.1|62780.3|62765.3|62784.7|62769.7|62775.2|62759.3|422
1625168100000|2021-07-01 19:35:00|62780.2|62765.2|62787|62772|62790.9|62773.5|62780|62763.8|440
1625168400000|2021-07-01 19:40:00|62787.3|62772.3|62790.9|62775.9|62794|62777.8|62785.9|62768.6|437
1625168700000|2021-07-01 19:45:00|62791|62776|62789.2|62769.2|62793.9|62776.8|62786.5|62768.5|405
1625169000000|2021-07-01 19:50:00|62791.2|62771.2|62798.6|62783.6|62799.3|62783.9|62787.4|62769|445
1625169300000|2021-07-01 19:55:00|62798.7|62783.7|62777.1|62762.1|62800.4|62785.4|62768.6|62751.4|596
1625169600000|2021-07-01 20:00:00|62777.6|62762.6|62784|62764|62785.4|62766.5|62768.9|62752.4|446
1625169900000|2021-07-01 20:05:00|62783.8|62763.8|62780.1|62760.1|62784.6|62767.4|62779.3|62760.1|251
1625170200000|2021-07-01 20:10:00|62781.4|62761.4|62780.4|62765.4|62785.8|62768.7|62779.4|62761.4|295
1625170500000|2021-07-01 20:15:00|62780.2|62765.2|62782.4|62762.4|62785.4|62766.1|62779.7|62761.7|191
1625170800000|2021-07-01 20:20:00|62782|62762|62780|62760|62782.1|62763.1|62775.6|62755.6|212
1625171100000|2021-07-01 20:25:00|62779.9|62759.9|62781.8|62761.8|62782.6|62762.6|62773.5|62755.3|214
1625171400000|2021-07-01 20:30:00|62781|62761|62771|62751|62781.9|62761.9|62767.9|62750.4|249
1625171700000|2021-07-01 20:35:00|62771.3|62751.3|62771.8|62751.8|62773.1|62754.2|62766.2|62749.1|245
1625172000000|2021-07-01 20:40:00|62767.4|62752.4|62773.2|62753.2|62774.4|62755.7|62764.3|62747.4|280
1625172300000|2021-07-01 20:45:00|62774|62754|62765.3|62745.3|62774|62754|62764.5|62744.5|256
1625172600000|2021-07-01 20:50:00|62763.3|62743.3|62766.8|62746.8|62768.8|62748.8|62756.2|62736.2|309
1625172900000|2021-07-01 20:55:00|62764.2|62744.2|62764.2|62741.3|62765.7|62745.7|62757.7|62737.7|306
1625173200000|2021-07-01 21:00:00|62762.3|62740.5|62763.9|62738.4|62763.9|62741.6|62747.9|62727.9|46
1625173500000|2021-07-01 21:05:00|62763.1|62740.2|62767|62735.7|62777.5|62742.7|62750.8|62728.1|172
1625173800000|2021-07-01 21:10:00|62766.3|62736|62770.8|62740.1|62780.4|62740.1|62753.8|62720|100
1625174100000|2021-07-01 21:15:00|62771.4|62735.3|62773.5|62730|62776.1|62741.3|62754.6|62720|54
1625174400000|2021-07-01 21:20:00|62771.8|62736.4|62756.6|62736.6|62771.9|62741.5|62753.6|62729.5|71
1625174700000|2021-07-01 21:25:00|62756.3|62736.3|62768.9|62733|62770.3|62744.5|62750|62730|348
1625175000000|2021-07-01 21:30:00|62761.4|62736.9|62760.8|62740.8|62770.7|62742.4|62752.5|62729.3|137
1625175300000|2021-07-01 21:35:00|62760.4|62739.7|62760.7|62738.9|62766.9|62742.6|62755.2|62732.4|105
1625175600000|2021-07-01 21:40:00|62761|62738.1|62763.2|62736.1|62763.7|62741.3|62755.8|62732.9|57
1625175900000|2021-07-01 21:45:00|62760.6|62738|62759.8|62734.8|62762.9|62742.7|62756|62734.1|67
1625176200000|2021-07-01 21:50:00|62762|62741.3|62763.4|62739.3|62767.2|62743.7|62756.7|62734.5|165
1625176500000|2021-07-01 21:55:00|62759.5|62739.5|62758.4|62738.4|62766.3|62746.3|62757.2|62737.2|107
1625176800000|2021-07-01 22:00:00|62762.7|62742.7|62758.7|62738.7|62765.2|62745.2|62758|62738|311
1625177100000|2021-07-01 22:05:00|62758.3|62738.3|62765.5|62745.5|62765.5|62749.2|62757.9|62737.9|235
1625177400000|2021-07-01 22:10:00|62765.4|62745.4|62768.2|62748.2|62771.7|62751.7|62762.9|62744.1|186
1625177700000|2021-07-01 22:15:00|62767.6|62747.6|62780.8|62760.8|62782.8|62762.8|62767.6|62747.6|275
1625178000000|2021-07-01 22:20:00|62781.4|62761.4|62792.8|62772.8|62793.4|62773.4|62781.2|62761.2|221
1625178300000|2021-07-01 22:25:00|62793|62773|62800|62780|62800.8|62781.1|62791.1|62771.6|247
1625178600000|2021-07-01 22:30:00|62801|62781|62784.9|62764.9|62801.3|62781.3|62784.4|62764.4|278
1625178900000|2021-07-01 22:35:00|62785|62765|62773|62753|62785.1|62765.8|62772.7|62752.7|237
1625179200000|2021-07-01 22:40:00|62773.1|62753.1|62781|62761|62782.2|62764.1|62772|62752.7|232
1625179500000|2021-07-01 22:45:00|62780.7|62760.7|62781.8|62761.8|62782.4|62762.4|62776.1|62757|177
1625179800000|2021-07-01 22:50:00|62779|62764|62774.6|62754.6|62782.6|62764.4|62772.8|62754.2|181
1625180100000|2021-07-01 22:55:00|62774.8|62754.8|62781.4|62761.4|62782.1|62762.6|62773|62753|208
1625180400000|2021-07-01 23:00:00|62780.9|62760.9|62785.1|62765.1|62787.5|62767.5|62777.1|62757.1|219
1625180700000|2021-07-01 23:05:00|62786.1|62766.1|62788|62768|62789.5|62772.1|62783.1|62763.1|192
1625181000000|2021-07-01 23:10:00|62787.7|62767.7|62790|62770|62790.3|62770.3|62783.7|62763.7|219
1625181300000|2021-07-01 23:15:00|62789.7|62769.7|62791.7|62771.7|62792.5|62772.5|62786.6|62768.2|208
1625181600000|2021-07-01 23:20:00|62791.8|62771.8|62795.5|62775.5|62797.8|62781.3|62784.8|62767.4|289
1625181900000|2021-07-01 23:25:00|62794.8|62774.8|62790.1|62775.1|62795.7|62775.7|62786.6|62766.6|254
1625182200000|2021-07-01 23:30:00|62789.9|62774.9|62789.3|62769.3|62799.4|62781.5|62788.3|62768.3|237
1625182500000|2021-07-01 23:35:00|62790.5|62770.5|62787.4|62767.4|62790.5|62773|62784.1|62766.5|189
1625182800000|2021-07-01 23:40:00|62787.5|62767.5|62781.1|62761.1|62787.6|62767.6|62779.6|62759.6|207
1625183100000|2021-07-01 23:45:00|62780.8|62760.8|62783.7|62763.7|62784.7|62764.7|62780.1|62760.1|190
1625183400000|2021-07-01 23:50:00|62784.1|62764.1|62778.7|62758.7|62787.5|62768.5|62778|62758|267
1625183700000|2021-07-01 23:55:00|62780.6|62760.6|62783.2|62763.2|62784.6|62766.4|62777.9|62760.1|261
1625184000000|2021-07-02 00:00:00|62784.6|62764.6|62795.1|62780.1|62800.9|62780.9|62773.3|62753.3|453
1625184300000|2021-07-02 00:05:00|62795|62780|62790.1|62770.1|62796.8|62781.2|62785.5|62767|405
1625184600000|2021-07-02 00:10:00|62791.3|62771.3|62793|62773|62793.5|62775.5|62785.7|62765.7|356
1625184900000|2021-07-02 00:15:00|62793.1|62773.1|62791.8|62771.8|62798|62778|62786.3|62766.3|445
1625185200000|2021-07-02 00:20:00|62791.3|62771.3|62794.8|62774.8|62798.7|62780.8|62789.8|62770.6|380
1625185500000|2021-07-02 00:25:00|62795.1|62775.1|62794.8|62779.8|62809.5|62789.5|62792|62772|418
1625185800000|2021-07-02 00:30:00|62795|62780|62790|62770|62797|62780.2|62787|62768.4|412
1625186100000|2021-07-02 00:35:00|62789.7|62769.7|62786.4|62766.4|62790.1|62770.3|62776.6|62757.6|378
1625186400000|2021-07-02 00:40:00|62786.6|62766.6|62775.8|62755.8|62789.3|62770.5|62772.9|62752.9|447
1625186700000|2021-07-02 00:45:00|62775.6|62755.6|62786.2|62766.2|62788.3|62768.3|62775.4|62755.4|441
1625187000000|2021-07-02 00:50:00|62786.4|62766.4|62789.3|62769.3|62797.8|62777.8|62781.7|62761.7|534
1625187300000|2021-07-02 00:55:00|62790.4|62770.4|62798.9|62778.9|62801.1|62782.1|62790.4|62770.4|463
1625187600000|2021-07-02 01:00:00|62798.2|62778.2|62800.8|62780.8|62806.2|62786.2|62791|62771|580
1625187900000|2021-07-02 01:05:00|62801.1|62781.1|62795.7|62775.7|62804.2|62784.2|62791.6|62771.6|499
1625188200000|2021-07-02 01:10:00|62795.6|62775.6|62790.9|62770.9|62795.7|62775.7|62786.5|62766.5|512
1625188500000|2021-07-02 01:15:00|62790.8|62770.8|62784.9|62764.9|62792.9|62773|62781.8|62761.8|554
1625188800000|2021-07-02 01:20:00|62784.2|62764.2|62789.9|62769.9|62792.3|62774.7|62779.5|62760.8|476
1625189100000|2021-07-02 01:25:00|62790|62770|62784.9|62764.9|62790.1|62772.3|62779|62759|432
1625189400000|2021-07-02 01:30:00|62785.1|62765.1|62790|62770|62792.2|62772.2|62780.8|62761.2|577
1625189700000|2021-07-02 01:35:00|62789.9|62769.9|62786|62766|62790.1|62770.1|62780.7|62760.7|531
1625190000000|2021-07-02 01:40:00|62785.8|62765.8|62789.3|62769.3|62794.3|62774.3|62784.1|62764.1|557
1625190300000|2021-07-02 01:45:00|62790.6|62770.6|62784.1|62764.1|62801.8|62781.8|62782.1|62762.1|591
1625190600000|2021-07-02 01:50:00|62784.2|62764.2|62790.1|62770.1|62797.9|62777.9|62784.2|62764.2|543
1625190900000|2021-07-02 01:55:00|62791.3|62771.3|62794|62774|62800.1|62780.5|62790.7|62770.7|532
1625191200000|2021-07-02 02:00:00|62793.4|62773.4|62796.8|62776.8|62809.7|62791.2|62793.4|62773.4|538
1625191500000|2021-07-02 02:05:00|62795.7|62775.7|62807.4|62787.4|62808.6|62788.6|62795.7|62775.7|479
1625191800000|2021-07-02 02:10:00|62807|62787|62794.4|62774.4|62807.8|62787.8|62789.1|62769.1|473
1625192100000|2021-07-02 02:15:00|62794.5|62774.5|62797.4|62777.4|62800.1|62780.1|62790.9|62770.9|464
1625192400000|2021-07-02 02:20:00|62797.3|62777.3|62798.2|62783.2|62800.5|62783.5|62794.1|62774.5|358
1625192700000|2021-07-02 02:25:00|62798|62783|62802.3|62782.3|62802.9|62783.3|62794.8|62777.2|390
1625193000000|2021-07-02 02:30:00|62802.1|62782.1|62793.9|62773.9|62805.8|62785.8|62793.4|62773.4|416
1625193300000|2021-07-02 02:35:00|62793.3|62773.3|62789.9|62769.9|62795.5|62775.5|62780.3|62763.2|486
1625193600000|2021-07-02 02:40:00|62789.8|62769.8|62800|62780|62800.5|62780.5|62789.2|62769.2|441
1625193900000|2021-07-02 02:45:00|62799.9|62779.9|62798.4|62778.4|62806.7|62788.7|62796.4|62776.7|385
1625194200000|2021-07-02 02:50:00|62798|62778|62803.3|62783.3|62806.6|62787.6|62795.4|62777|344
1625194500000|2021-07-02 02:55:00|62803.8|62783.8|62804.5|62784.5|62811.5|62791.5|62797.7|62777.7|580
1625194800000|2021-07-02 03:00:00|62805.2|62785.2|62797.2|62777.2|62805.2|62785.2|62795.4|62775.4|394
1625195100000|2021-07-02 03:05:00|62796.5|62776.5|62806.1|62786.1|62808.4|62788.4|62795.2|62776.5|384
1625195400000|2021-07-02 03:10:00|62806.7|62786.7|62805.9|62785.9|62809.3|62789.4|62798.9|62780.1|475
1625195700000|2021-07-02 03:15:00|62806|62786|62799.4|62779.4|62807.6|62789.1|62798.7|62779.4|421
1625196000000|2021-07-02 03:20:00|62800|62780|62796.8|62776.8|62802.8|62784|62794.2|62774.2|361
1625196300000|2021-07-02 03:25:00|62796.9|62776.9|62796.4|62776.4|62801.6|62782.2|62793.3|62775.3|368
1625196600000|2021-07-02 03:30:00|62796.6|62776.6|62800.2|62780.2|62804.8|62784.8|62796.5|62776.5|363
1625196900000|2021-07-02 03:35:00|62800.4|62780.4|62796.9|62781.9|62803.5|62783.5|62796.4|62777|340
1625197200000|2021-07-02 03:40:00|62799.8|62779.8|62798.3|62778.3|62800.6|62782.8|62794|62776.2|374
1625197500000|2021-07-02 03:45:00|62798.5|62778.5|62802.7|62782.7|62806.3|62786.3|62794.6|62776.6|351
1625197800000|2021-07-02 03:50:00|62802.5|62782.5|62803.1|62783.1|62803.3|62785.2|62799.2|62781.4|282
1625198100000|2021-07-02 03:55:00|62800|62785|62797.2|62782.2|62802.9|62785.3|62792|62774.3|342
1625198400000|2021-07-02 04:00:00|62799.8|62779.8|62799.3|62779.3|62800.8|62783.3|62791.3|62771.4|450
1625198700000|2021-07-02 04:05:00|62799.4|62779.4|62794.8|62774.8|62801|62783.3|62791.5|62774|380
1625199000000|2021-07-02 04:10:00|62794.7|62774.7|62791.1|62771.1|62797.7|62779.9|62788.3|62769.7|370
1625199300000|2021-07-02 04:15:00|62791.4|62771.4|62794.1|62774.1|62797.5|62778|62789.4|62771.3|373
1625199600000|2021-07-02 04:20:00|62793.9|62773.9|62792.1|62772.1|62796|62777.7|62788|62770.6|287
1625199900000|2021-07-02 04:25:00|62792|62772|62794.9|62779.9|62797.8|62779.9|62788.5|62770.5|329
1625200200000|2021-07-02 04:30:00|62794.8|62779.8|62794.3|62774.3|62798.7|62781.4|62792.1|62774.2|315
1625200500000|2021-07-02 04:35:00|62794.2|62774.2|62788.3|62768.3|62794.9|62777.1|62785.2|62766.6|339
1625200800000|2021-07-02 04:40:00|62788.2|62768.2|62785.6|62765.6|62788.2|62769.6|62780.8|62762|355
1625201100000|2021-07-02 04:45:00|62785.7|62765.7|62783.2|62763.2|62787.5|62769.9|62780.4|62762.6|277
1625201400000|2021-07-02 04:50:00|62783.1|62763.1|62781.4|62766.4|62784.8|62767.4|62778.5|62760.7|269
1625201700000|2021-07-02 04:55:00|62781.8|62766.8|62789.2|62769.2|62789.4|62769.6|62779.4|62762.8|294
1625202000000|2021-07-02 05:00:00|62789|62769|62786.8|62766.8|62792.5|62775|62786.1|62766.5|304
1625202300000|2021-07-02 05:05:00|62787.1|62767.1|62784.1|62769.1|62791|62773.8|62783.8|62766.4|291
1625202600000|2021-07-02 05:10:00|62783.9|62768.9|62784.1|62764.1|62789.4|62771.9|62783.1|62763.1|250
1625202900000|2021-07-02 05:15:00|62784|62764|62779.5|62764.5|62786.4|62767.5|62776.8|62758.1|400
1625203200000|2021-07-02 05:20:00|62779.7|62764.7|62785.6|62765.6|62787|62767.9|62778.4|62759.9|326
1625203500000|2021-07-02 05:25:00|62785.5|62765.5|62779.4|62759.4|62786.1|62768.6|62777.7|62759.2|374
1625203800000|2021-07-02 05:30:00|62779.6|62759.6|62779.4|62759.4|62782.2|62764.4|62776.2|62758.5|298
1625204100000|2021-07-02 05:35:00|62779.5|62759.5|62774|62759|62782.3|62764.8|62773.6|62756.1|295
1625204400000|2021-07-02 05:40:00|62774.2|62759.2|62775|62760|62779.5|62762.1|62771.5|62753.2|295
1625204700000|2021-07-02 05:45:00|62775.1|62760.1|62783.1|62768.1|62786|62768.2|62774.9|62756.1|357
1625205000000|2021-07-02 05:50:00|62783|62768|62793|62773|62793|62775.5|62782.1|62764.3|336
1625205300000|2021-07-02 05:55:00|62793.1|62773.1|62805.9|62785.9|62812.9|62792.9|62790.8|62773.1|539
1625205600000|2021-07-02 06:00:00|62807.8|62787.8|62808.7|62788.7|62817.2|62799.3|62797.1|62778.8|630
1625205900000|2021-07-02 06:05:00|62808.5|62788.5|62807.7|62787.7|62813.3|62796.4|62800.8|62783.3|509
1625206200000|2021-07-02 06:10:00|62807|62792|62809.8|62794.8|62810.1|62795.1|62800.9|62784.3|478
1625206500000|2021-07-02 06:15:00|62809.5|62794.5|62816.2|62801.2|62817.9|62802.4|62806.9|62790.9|510
1625206800000|2021-07-02 06:20:00|62816.3|62801.3|62801.7|62786.7|62824.6|62807.1|62796.3|62778.5|568
1625207100000|2021-07-02 06:25:00|62802.1|62787.1|62822.5|62807.5|62838.7|62819.7|62802.1|62786.1|578
1625207400000|2021-07-02 06:30:00|62822.2|62807.2|62819.2|62804.2|62829.5|62814.5|62814.7|62799.7|563
1625207700000|2021-07-02 06:35:00|62819.3|62804.3|62809.3|62794.3|62819.3|62804.3|62802|62784.3|500
1625208000000|2021-07-02 06:40:00|62805.3|62790.3|62809.5|62794.5|62813.3|62798.3|62802.1|62787.1|552
1625208300000|2021-07-02 06:45:00|62809.6|62794.6|62824.2|62809.2|62827.4|62810|62808.1|62793.1|547
1625208600000|2021-07-02 06:50:00|62824.3|62809.3|62821.6|62806.6|62830.4|62815.4|62814.8|62799.7|536
1625208900000|2021-07-02 06:55:00|62821.5|62806.5|62817|62802|62830.7|62815.6|62816.8|62801.8|565
1625209200000|2021-07-02 07:00:00|62817.3|62802.3|62861.7|62846.7|62869.4|62850.5|62815|62800|694
1625209500000|2021-07-02 07:05:00|62861.6|62846.6|62876.2|62861.2|62883.3|62868.3|62846.3|62829.6|686
1625209800000|2021-07-02 07:10:00|62876.1|62861.1|62896.1|62881.1|62897.5|62882.5|62864.6|62849.6|674
1625210100000|2021-07-02 07:15:00|62897.8|62882.8|62879.7|62864.7|62899.2|62883.6|62879.1|62864.1|623
1625210400000|2021-07-02 07:20:00|62879.6|62864.6|62887.2|62872.2|62894.1|62879.1|62878.4|62863.4|602
1625210700000|2021-07-02 07:25:00|62889.3|62874.3|62874.8|62859.8|62894.8|62879.8|62874.6|62859.6|646
1625211000000|2021-07-02 07:30:00|62875.4|62860.4|62891.4|62876.4|62892.1|62877.1|62873.5|62858.5|589
1625211300000|2021-07-02 07:35:00|62891.5|62876.5|62898.6|62883.6|62901.7|62886.7|62887.2|62872.2|586
1625211600000|2021-07-02 07:40:00|62898.4|62883.4|62883.7|62868.7|62898.4|62883.4|62881.9|62866.9|639
1625211900000|2021-07-02 07:45:00|62881.4|62866.4|62883.6|62868.6|62891.3|62876.3|62878.5|62862.3|562
1625212200000|2021-07-02 07:50:00|62883.5|62868.5|62892.2|62877.2|62896.3|62881.3|62878.9|62863.9|560
1625212500000|2021-07-02 07:55:00|62893.1|62878.1|62896.3|62876.3|62906.8|62890.8|62886.7|62871.7|653
1625212800000|2021-07-02 08:00:00|62893.2|62878.2|62883.6|62868.6|62897.4|62882.2|62883.2|62868.2|653
1625213100000|2021-07-02 08:05:00|62883.8|62868.8|62874.8|62859.8|62894.5|62879.5|62874.2|62859.2|619
1625213400000|2021-07-02 08:10:00|62875.1|62860.1|62857.3|62842.3|62876|62861|62854.2|62839.2|639
1625213700000|2021-07-02 08:15:00|62857.7|62842.7|62858.9|62843.9|62870.4|62855.4|62855.9|62840.9|589
1625214000000|2021-07-02 08:20:00|62859.1|62844.1|62863.7|62848.7|62865.1|62848.8|62848.4|62833.4|608
1625214300000|2021-07-02 08:25:00|62863.5|62848.5|62858.8|62843.8|62882.4|62867.4|62858.8|62843.8|661
1625214600000|2021-07-02 08:30:00|62859|62844|62857.3|62842.3|62866.4|62851.4|62848|62833|628
1625214900000|2021-07-02 08:35:00|62857.2|62842.2|62860.6|62845.6|62862.6|62847.6|62845.4|62830.4|605
1625215200000|2021-07-02 08:40:00|62860.7|62845.7|62867.3|62852.3|62868|62853|62854.7|62839.7|562
1625215500000|2021-07-02 08:45:00|62867|62852|62867.5|62852.5|62868.5|62853.5|62857.9|62842.9|506
1625215800000|2021-07-02 08:50:00|62867.4|62852.4|62872.4|62852.4|62872.9|62857.7|62860.8|62845.8|521
1625216100000|2021-07-02 08:55:00|62870|62855|62874.5|62859.5|62877|62860.3|62863.7|62848.7|597
1625216400000|2021-07-02 09:00:00|62874.9|62859.9|62877.8|62862.8|62878.9|62863.9|62865.1|62848.7|602
1625216700000|2021-07-02 09:05:00|62878.4|62863.4|62869.9|62854.9|62880|62865|62861.5|62846.5|552
1625217000000|2021-07-02 09:10:00|62869.8|62854.8|62866.2|62851.2|62871|62856|62861.2|62846|509
1625217300000|2021-07-02 09:15:00|62866|62851|62868.9|62853.9|62870.1|62855.1|62859.7|62842.1|556
1625217600000|2021-07-02 09:20:00|62867.6|62852.6|62882.2|62867.2|62896|62880.9|62865.2|62848.6|599
1625217900000|2021-07-02 09:25:00|62882.1|62867.1|62888.7|62873.7|62892|62877|62875.8|62860.8|576
1625218200000|2021-07-02 09:30:00|62888.4|62873.4|62883.1|62868.1|62892.9|62877.9|62882.7|62867.1|558
1625218500000|2021-07-02 09:35:00|62883|62868|62879.7|62864.7|62885.8|62870.3|62878.1|62863.1|521
1625218800000|2021-07-02 09:40:00|62879.9|62864.9|62869.6|62854.6|62884.7|62869.7|62868.1|62853.1|461
1625219100000|2021-07-02 09:45:00|62869.5|62854.5|62887.6|62872.6|62891.4|62876.4|62869.1|62854.1|529
1625219400000|2021-07-02 09:50:00|62887.4|62872.4|62896.5|62881.5|62899.3|62884.3|62882.1|62867.1|520
1625219700000|2021-07-02 09:55:00|62896.2|62881.2|62902.4|62887.4|62905.2|62890.2|62893.4|62878.4|561
1625220000000|2021-07-02 10:00:00|62902.6|62887.6|62906|62891|62916.5|62899.2|62901.5|62886.5|563
1625220300000|2021-07-02 10:05:00|62905.9|62890.9|62893.8|62878.8|62907.2|62891.6|62892.4|62877.4|466
1625220600000|2021-07-02 10:10:00|62892.9|62877.9|62888.2|62873.2|62894.4|62879.4|62885.1|62870.1|519
1625220900000|2021-07-02 10:15:00|62888.3|62873.3|62884.8|62869.8|62897.5|62882.5|62879.7|62864.7|519
1625221200000|2021-07-02 10:20:00|62885.4|62870.4|62888.1|62873.1|62890.2|62875.2|62877.8|62862.8|500
1625221500000|2021-07-02 10:25:00|62888.3|62873.3|62879.6|62864.6|62893.7|62878.7|62875.6|62860.6|493
1625221800000|2021-07-02 10:30:00|62879.5|62864.5|62881|62866|62883.7|62868.1|62872.8|62857.8|483
1625222100000|2021-07-02 10:35:00|62881.1|62866.1|62872.8|62857.8|62889.1|62874.1|62869.4|62854.4|598
1625222400000|2021-07-02 10:40:00|62873|62858|62860.6|62845.6|62873.2|62858.2|62857.5|62842.5|517
1625222700000|2021-07-02 10:45:00|62860.4|62845.4|62859|62844|62869.1|62854.1|62855.4|62840.4|487
1625223000000|2021-07-02 10:50:00|62859.1|62844.1|62856.3|62841.3|62862.4|62847.4|62849.2|62834.2|528
1625223300000|2021-07-02 10:55:00|62856.6|62841.6|62879.5|62864.5|62882.5|62867.5|62851.9|62836.9|634
1625223600000|2021-07-02 11:00:00|62879.3|62864.3|62847|62832|62883.4|62868.4|62845.8|62830.8|658
1625223900000|2021-07-02 11:05:00|62846.8|62831.8|62856.8|62841.8|62868|62853|62841.6|62826.6|579
1625224200000|2021-07-02 11:10:00|62856.6|62841.6|62844|62829|62862.4|62847.4|62843|62828|561
1625224500000|2021-07-02 11:15:00|62844.1|62829.1|62855.4|62835.4|62855.7|62839.7|62842.1|62827.1|509
1625224800000|2021-07-02 11:20:00|62853.1|62838.1|62860.1|62845.1|62864.7|62849.7|62846.1|62828.3|507
1625225100000|2021-07-02 11:25:00|62860.7|62845.7|62880.5|62865.5|62881.6|62866.6|62854.3|62839.3|509
1625225400000|2021-07-02 11:30:00|62880.4|62865.4|62880.7|62865.7|62883.6|62868.6|62877.7|62862.7|492
1625225700000|2021-07-02 11:35:00|62880.6|62865.6|62897.4|62882.4|62897.4|62882.4|62880.1|62865.1|501
1625226000000|2021-07-02 11:40:00|62897.2|62882.2|62879.6|62864.6|62897.2|62882.2|62879|62863.6|517
1625226300000|2021-07-02 11:45:00|62879.8|62864.8|62889.6|62874.6|62891.8|62876.8|62868.9|62853.9|588
1625226600000|2021-07-02 11:50:00|62889.7|62874.7|62903.8|62888.8|62906.2|62891.2|62885.2|62870.2|585
1625226900000|2021-07-02 11:55:00|62903.1|62888.1|62907.7|62892.7|62909.7|62894.2|62897|62882|625
1625227200000|2021-07-02 12:00:00|62907.2|62892.2|62916.3|62901.3|62916.6|62901.6|62898.4|62883.4|578
1625227500000|2021-07-02 12:05:00|62916.4|62901.4|62911.1|62896.1|62929.3|62914.3|62908.9|62893.5|613
1625227800000|2021-07-02 12:10:00|62911|62896|62904|62889|62911.5|62896.5|62897.1|62882.1|568
1625228100000|2021-07-02 12:15:00|62903.9|62888.9|62895.6|62880.6|62904.7|62889.7|62892.7|62877.7|625
1625228400000|2021-07-02 12:20:00|62898.4|62883.4|62896.9|62881.9|62906.1|62890.2|62895.1|62879.5|637
1625228700000|2021-07-02 12:25:00|62901.7|62881.7|62910.2|62885|62911.4|62889.6|62888.3|62868.3|681
1625229000000|2021-07-02 12:30:00|62913|62884.8|62764.1|62744.1|62985.9|62965.9|62763.7|62743.7|838
1625229300000|2021-07-02 12:35:00|62762.7|62742.7|62785.7|62765.7|62827.2|62807.2|62723.8|62703.8|824
1625229600000|2021-07-02 12:40:00|62789|62769|62765|62750|62815.8|62796.1|62757.1|62739.7|802
1625229900000|2021-07-02 12:45:00|62764.5|62749.5|62833.3|62813.3|62835.8|62818.6|62763.7|62748.7|817
1625230200000|2021-07-02 12:50:00|62835.1|62815.1|62791.2|62776.2|62860.1|62843.2|62784.9|62765.2|796
1625230500000|2021-07-02 12:55:00|62789.6|62774.6|62770.7|62755.7|62812|62792.5|62753|62738|781
1625230800000|2021-07-02 13:00:00|62771.1|62756.1|62750|62735|62771.1|62756.1|62714.8|62699.8|811
1625231100000|2021-07-02 13:05:00|62749.2|62734.2|62744.2|62729.2|62751.3|62735.8|62722.4|62706.2|791
1625231400000|2021-07-02 13:10:00|62744.1|62729.1|62746.4|62731.4|62758.6|62741|62732|62714.7|790
1625231700000|2021-07-02 13:15:00|62746.3|62731.3|62716.1|62701.1|62752.5|62735|62710.9|62694.2|756
1625232000000|2021-07-02 13:20:00|62721|62701|62758.8|62743.8|62759.1|62744.1|62710.1|62693.9|747
1625232300000|2021-07-02 13:25:00|62759.1|62744.1|62822.3|62802.3|62825.2|62805.2|62753|62737|800
1625232600000|2021-07-02 13:30:00|62821.5|62801.5|62816.5|62801.5|62837|62818.6|62788.2|62769.7|784
1625232900000|2021-07-02 13:35:00|62816.1|62801.1|62852.8|62837.8|62871|62851.8|62816.1|62797.5|789
1625233200000|2021-07-02 13:40:00|62852.2|62837.2|62861.6|62841.6|62887.5|62870.5|62840.2|62820.2|784
1625233500000|2021-07-02 13:45:00|62862.5|62842.5|62857.1|62837.1|62864.9|62846.7|62823.8|62808.8|911
1625233800000|2021-07-02 13:50:00|62856.9|62836.9|62832.6|62812.6|62866.9|62850.8|62824.9|62809.9|1037
1625234100000|2021-07-02 13:55:00|62830.2|62815.2|62786.8|62766.8|62837|62819.4|62781.4|62761.7|1019
1625234400000|2021-07-02 14:00:00|62787.3|62767.3|62831.6|62816.6|62835.3|62817|62779.5|62759.5|991
1625234700000|2021-07-02 14:05:00|62832.5|62817.5|62857.5|62842.5|62858.5|62843.5|62818.8|62803.8|933
1625235000000|2021-07-02 14:10:00|62858.2|62843.2|62843.9|62828.9|62867|62851.4|62839.7|62824.7|957
1625235300000|2021-07-02 14:15:00|62844|62829|62811.7|62796.7|62860.3|62843|62808.5|62793.5|980
1625235600000|2021-07-02 14:20:00|62812.2|62797.2|62790.4|62775.4|62816.6|62801.6|62788.4|62773.4|963
1625235900000|2021-07-02 14:25:00|62790.6|62775.6|62778.4|62763.4|62809.9|62794.9|62774.3|62757.8|986
1625236200000|2021-07-02 14:30:00|62779.7|62764.7|62800.6|62785.6|62805.8|62790.8|62774.2|62759.2|883
1625236500000|2021-07-02 14:35:00|62800.3|62785.3|62816.5|62801.5|62835.2|62817.7|62799.3|62784.3|910
1625236800000|2021-07-02 14:40:00|62817.1|62802.1|62816|62801|62832.9|62814.8|62804.9|62789.9|912
1625237100000|2021-07-02 14:45:00|62815.7|62800.7|62853.5|62833.5|62855.2|62836.9|62814.7|62798.3|921
1625237400000|2021-07-02 14:50:00|62853.7|62833.7|62838.2|62823.2|62857.5|62842.5|62830.6|62815.6|876
1625237700000|2021-07-02 14:55:00|62837.5|62822.5|62796.2|62781.2|62840.5|62825.5|62791.1|62774.9|969
1625238000000|2021-07-02 15:00:00|62796.6|62781.6|62790.7|62775.7|62806.4|62791.4|62785.2|62767.8|974
1625238300000|2021-07-02 15:05:00|62790.9|62775.9|62782.4|62767.4|62792.9|62777.9|62777.9|62760|839
1625238600000|2021-07-02 15:10:00|62782.3|62767.3|62779.4|62764.4|62785.5|62770.4|62768.1|62751.2|892
1625238900000|2021-07-02 15:15:00|62779.6|62764.6|62769.6|62754.6|62785.1|62767.1|62765.8|62749|828
1625239200000|2021-07-02 15:20:00|62769.8|62754.8|62794.2|62779.2|62796.7|62779.4|62764.8|62748.2|787
1625239500000|2021-07-02 15:25:00|62794|62779|62766.8|62751.8|62798.5|62781|62764.7|62747.1|802
1625239800000|2021-07-02 15:30:00|62766.5|62751.5|62772|62757|62779.7|62763.4|62757|62740|785
1625240100000|2021-07-02 15:35:00|62775.4|62760.4|62768.8|62753.8|62779.9|62762.8|62762.4|62747.4|791
1625240400000|2021-07-02 15:40:00|62768.9|62753.9|62772.1|62757.1|62785.4|62769.1|62768.6|62752.7|689
1625240700000|2021-07-02 15:45:00|62772.2|62757.2|62768.1|62753.1|62772.5|62757.5|62754.5|62737.6|694
1625241000000|2021-07-02 15:50:00|62768.3|62753.3|62759.9|62744.9|62772.1|62757.1|62758.7|62743.7|673
1625241300000|2021-07-02 15:55:00|62759.7|62744.7|62772.4|62757.4|62773.8|62758.8|62758.2|62743.2|761
1625241600000|2021-07-02 16:00:00|62773.8|62758.8|62762|62747|62777.3|62759.9|62756.9|62741.9|628
1625241900000|2021-07-02 16:05:00|62762.1|62747.1|62792.9|62772.9|62796.9|62778.3|62759.4|62743.3|741
1625242200000|2021-07-02 16:10:00|62793.2|62773.2|62810.3|62795.3|62813.8|62797.1|62789.2|62771.5|706
1625242500000|2021-07-02 16:15:00|62810.4|62795.4|62799.4|62784.4|62817.2|62801|62799.4|62782.6|678
1625242800000|2021-07-02 16:20:00|62799.5|62784.5|62800.6|62785.6|62807.3|62790.4|62799.2|62782|590
1625243100000|2021-07-02 16:25:00|62800.7|62785.7|62792.1|62777.1|62804|62789|62786.6|62770.6|589
1625243400000|2021-07-02 16:30:00|62792|62777|62794.2|62779.2|62803.5|62785.8|62791|62775.6|598
1625243700000|2021-07-02 16:35:00|62793.8|62778.8|62792.5|62777.5|62797.8|62781.4|62790.9|62773.2|573
1625244000000|2021-07-02 16:40:00|62792.7|62777.7|62802.2|62782.2|62806.3|62789.4|62792.4|62776.1|503
1625244300000|2021-07-02 16:45:00|62801.9|62781.9|62804.9|62789.9|62805.9|62790.9|62793.2|62775.3|695
1625244600000|2021-07-02 16:50:00|62805|62790|62805.8|62790.8|62807.9|62792.9|62792.8|62777.8|668
1625244900000|2021-07-02 16:55:00|62805.4|62790.4|62792.9|62777.9|62806.1|62791.1|62791.4|62774.6|683
1625245200000|2021-07-02 17:00:00|62793.9|62778.9|62782.8|62767.8|62804.8|62789.8|62782.4|62767.4|661
1625245500000|2021-07-02 17:05:00|62782.9|62767.9|62755.8|62740.8|62784.8|62769.8|62753.7|62738.7|735
1625245800000|2021-07-02 17:10:00|62755.3|62740.3|62749.4|62734.4|62758.6|62743.3|62741.3|62726.3|702
1625246100000|2021-07-02 17:15:00|62750.8|62735.8|62751|62736|62753.4|62738|62742.2|62724.9|640
1625246400000|2021-07-02 17:20:00|62750.7|62735.7|62745.3|62730.3|62753.4|62736.3|62739.5|62721.9|589
1625246700000|2021-07-02 17:25:00|62745.1|62730.1|62729.4|62714.4|62745.7|62730.2|62725.9|62708.7|691
1625247000000|2021-07-02 17:30:00|62729.6|62714.6|62706.9|62691.9|62730.2|62714.6|62700.9|62683.8|812
1625247300000|2021-07-02 17:35:00|62708.9|62693.9|62705.9|62690.9|62717.2|62699.8|62701.9|62684.4|690
1625247600000|2021-07-02 17:40:00|62705.8|62690.8|62704.9|62689.9|62714.4|62698.8|62703|62685.4|549
1625247900000|2021-07-02 17:45:00|62706.7|62691.7|62698.4|62678.4|62710.5|62694.6|62697.1|62677.7|606
1625248200000|2021-07-02 17:50:00|62698.5|62678.5|62677.9|62662.9|62698.8|62682.6|62663|62645.2|822
1625248500000|2021-07-02 17:55:00|62678|62663|62665.2|62650.2|62682.8|62666|62662.2|62645.1|629
1625248800000|2021-07-02 18:00:00|62665.4|62650.4|62654.9|62639.9|62668.7|62651|62653.4|62635.3|678
1625249100000|2021-07-02 18:05:00|62654.6|62639.6|62644.2|62624.2|62656.4|62640.7|62638|62620.9|531
1625249400000|2021-07-02 18:10:00|62644.3|62624.3|62642|62622|62644.3|62627.5|62632.4|62612.4|620
1625249700000|2021-07-02 18:15:00|62641.9|62621.9|62660.5|62640.5|62668.6|62649.3|62638.8|62619.9|673
1625250000000|2021-07-02 18:20:00|62660.6|62640.6|62642.8|62622.8|62660.6|62640.6|62637.6|62617.6|599
1625250300000|2021-07-02 18:25:00|62642.9|62622.9|62642.3|62622.3|62650.4|62632.5|62638.3|62619|572
1625250600000|2021-07-02 18:30:00|62641.5|62621.5|62650.7|62630.7|62653.7|62637.2|62637.9|62618.3|532
1625250900000|2021-07-02 18:35:00|62650.3|62630.3|62644.5|62624.5|62650.3|62633.2|62639.4|62621.3|360
1625251200000|2021-07-02 18:40:00|62644.6|62624.6|62639.4|62619.4|62646.4|62629|62638.3|62618.6|377
1625251500000|2021-07-02 18:45:00|62639.7|62619.7|62653|62633|62654.2|62635|62636.7|62619.1|485
1625251800000|2021-07-02 18:50:00|62653.1|62633.1|62663.5|62643.5|62664.9|62644.9|62652.7|62632.7|561
1625252100000|2021-07-02 18:55:00|62662.9|62642.9|62665.4|62645.4|62666.6|62648.5|62656.1|62638.3|433
1625252400000|2021-07-02 19:00:00|62665.6|62645.6|62671.6|62651.6|62673.5|62655.3|62662.4|62645.3|551
1625252700000|2021-07-02 19:05:00|62671.5|62651.5|62662.6|62642.6|62672.1|62654|62659.8|62641.8|396
1625253000000|2021-07-02 19:10:00|62662.5|62642.5|62665.1|62650.1|62670.2|62652.4|62659.5|62641.6|325
1625253300000|2021-07-02 19:15:00|62665.3|62650.3|62664.1|62649.1|62666.6|62650.4|62657|62640.3|320
1625253600000|2021-07-02 19:20:00|62664|62649|62661.2|62646.2|62669.3|62653.3|62660.7|62643.5|321
1625253900000|2021-07-02 19:25:00|62661.3|62646.3|62669.5|62654.5|62672.3|62654.9|62661.1|62646.1|327
1625254200000|2021-07-02 19:30:00|62672.2|62652.2|62675.2|62660.2|62677.7|62660.3|62666.9|62649.1|317
1625254500000|2021-07-02 19:35:00|62675|62660|62677.2|62662.2|62680.2|62662.6|62671|62653|378
1625254800000|2021-07-02 19:40:00|62677.3|62662.3|62689.2|62674.2|62692.1|62675|62674.1|62656.4|388
1625255100000|2021-07-02 19:45:00|62688.8|62673.8|62689.4|62669.4|62692.9|62674.5|62684.4|62666.2|407
1625255400000|2021-07-02 19:50:00|62689.1|62669.1|62683.2|62663.2|62689.9|62672.5|62677.2|62660.3|457
1625255700000|2021-07-02 19:55:00|62683.3|62663.3|62680.5|62660.5|62689.1|62669.8|62680.4|62660.5|646
1625256000000|2021-07-02 20:00:00|62680.7|62660.7|62685|62665|62689.6|62669.6|62675.7|62655.7|494
1625256300000|2021-07-02 20:05:00|62685.5|62665.5|62682.9|62662.9|62687.8|62670.2|62682.3|62662.3|378
1625256600000|2021-07-02 20:10:00|62682.8|62662.8|62672.9|62652.9|62682.8|62663.8|62670.5|62650.5|299
1625256900000|2021-07-02 20:15:00|62673|62653|62675|62655|62676.1|62658.6|62670.9|62651.9|209
1625257200000|2021-07-02 20:20:00|62674.5|62654.5|62678.4|62658.4|62682.1|62663.1|62674.5|62654.5|273
1625257500000|2021-07-02 20:25:00|62678.2|62658.2|62678.2|62658.2|62681.7|62661.7|62677|62657|328
1625257800000|2021-07-02 20:30:00|62677.8|62657.8|62683|62663|62684.1|62664.1|62677.7|62657.7|207
1625258100000|2021-07-02 20:35:00|62683.1|62663.1|62675.5|62660.5|62683.1|62663.2|62675.5|62657.2|199
1625258400000|2021-07-02 20:40:00|62676.6|62661.6|62681|62661|62689|62672.1|62676|62658|122
1625258700000|2021-07-02 20:45:00|62679.6|62659.6|62690.1|62670.1|62691.2|62671.2|62677.6|62657.6|309
1625259000000|2021-07-02 20:50:00|62690.2|62670.2|62682.6|62662.6|62690.2|62670.2|62679.6|62659.6|438
1625259300000|2021-07-02 20:55:00|62681.6|62661.6|62682.5|62662.5|62717.4|62666.9|62670.3|62626.6|314
1625428800000|2021-07-04 20:00:00|62714.7|62607.7|62747.3|62640.3|62766.5|62659.5|62714.7|62607.7|5
1625429100000|2021-07-04 20:05:00|62714.7|62607.7|62723.6|62616.6|62723.6|62616.6|62713.4|62606.4|5
1625429400000|2021-07-04 20:10:00|62714.4|62607.4|62723.2|62616.2|62723.2|62616.2|62713.4|62606.4|4
1625429700000|2021-07-04 20:15:00|62714.4|62607.4|62739.3|62632.3|62752|62645|62714.4|62607.4|5
1625430000000|2021-07-04 20:20:00|62742.4|62635.4|62714.7|62607.7|62742.4|62635.4|62714.7|62607.7|2
1625430300000|2021-07-04 20:25:00|62741.5|62634.5|62625.9|62518.9|62741.5|62634.5|62625.9|62518.9|2
1625430600000|2021-07-04 20:30:00|62744|62637|62714.7|62607.7|62744|62637|62714.7|62607.7|2
1625430900000|2021-07-04 20:35:00|62741.5|62634.5|62714.4|62607.4|62741.5|62634.5|62713.4|62606.4|3
1625431200000|2021-07-04 20:40:00|62741.5|62634.5|62714.4|62607.4|62741.5|62634.5|62714.4|62607.4|2
1625431500000|2021-07-04 20:45:00|62713.4|62606.4|62714.7|62607.7|62714.7|62607.7|62713.3|62606.3|3
1625431800000|2021-07-04 20:50:00|62741.5|62634.5|62714.7|62607.7|62741.5|62634.5|62714.7|62607.7|2
1625432100000|2021-07-04 20:55:00|62715.5|62608.5|62715.3|62608.3|62715.5|62608.5|62715.1|62608.1|4
1625432400000|2021-07-04 21:00:00|62713.4|62606.4|62719.9|62629.9|62730.8|62667.6|62697.3|62606.4|20
1625432700000|2021-07-04 21:05:00|62715.5|62634.4|62720.3|62647|62729.6|62669.1|62679.7|62572.7|63
1625433000000|2021-07-04 21:10:00|62696.7|62666.7|62719.9|62640.6|62729.1|62673.6|62692.7|62626.6|50
1625433300000|2021-07-04 21:15:00|62722|62639.2|62701.1|62671.1|62723.2|62671.2|62693.6|62639|108
1625433600000|2021-07-04 21:20:00|62700.2|62670.2|62701.3|62671.3|62701.3|62671.3|62698.4|62668.4|97
1625433900000|2021-07-04 21:25:00|62700.4|62670.4|62701.3|62671.3|62701.3|62671.3|62700.4|62670.4|62
1625434200000|2021-07-04 21:30:00|62699.5|62669.5|62694|62664|62715|62670|62690.5|62642.5|100
1625434500000|2021-07-04 21:35:00|62691|62661|62688.7|62658.7|62694.9|62664.9|62687.7|62657.7|63
1625434800000|2021-07-04 21:40:00|62688.6|62658.6|62687.6|62657.6|62691.5|62661.5|62686.2|62656.2|74
1625435100000|2021-07-04 21:45:00|62687.4|62657.4|62684.5|62664.5|62687.4|62664.9|62680.5|62657.4|40
1625435400000|2021-07-04 21:50:00|62682.7|62662.7|62682.1|62662.1|62682.7|62662.7|62680.7|62660.7|39
1625435700000|2021-07-04 21:55:00|62681.7|62661.7|62662.9|62642.9|62712.1|62663|62651.5|62614.7|235
1625436000000|2021-07-04 22:00:00|62661.3|62641.3|62670|62650|62672.8|62652.8|62659.2|62639.2|312
1625436300000|2021-07-04 22:05:00|62669.9|62649.9|62673.2|62651.6|62677.7|62655|62669.2|62641.7|283
1625436600000|2021-07-04 22:10:00|62673|62651.8|62673.3|62653.3|62682.3|62659.9|62671.1|62629.7|269
1625436900000|2021-07-04 22:15:00|62673.4|62653.4|62680.4|62660.4|62680.4|62660.4|62668.6|62648.6|210
1625437200000|2021-07-04 22:20:00|62680|62660|62681.6|62661.6|62682.2|62662.2|62676.5|62656.5|175
1625437500000|2021-07-04 22:25:00|62681.3|62661.3|62684.7|62664.7|62684.9|62664.9|62677.3|62657.3|269
1625437800000|2021-07-04 22:30:00|62684.6|62664.6|62691.5|62671.5|62693.2|62673.2|62681.7|62661.7|308
1625438100000|2021-07-04 22:35:00|62691.2|62671.2|62696.1|62676.1|62696.3|62676.3|62688.9|62668.9|223
1625438400000|2021-07-04 22:40:00|62696|62676|62703.3|62683.3|62704.6|62684.6|62695.6|62675.6|212
1625438700000|2021-07-04 22:45:00|62703.6|62683.6|62704.6|62684.6|62708.2|62688.2|62700.6|62680.6|191
1625439000000|2021-07-04 22:50:00|62704.5|62684.5|62710.2|62690.2|62710.3|62690.3|62702.4|62682.4|211
1625439300000|2021-07-04 22:55:00|62710.3|62690.3|62715.1|62695.1|62716.7|62696.7|62709.8|62689.8|334
1625439600000|2021-07-04 23:00:00|62714.5|62694.5|62706.3|62686.3|62714.9|62694.9|62703.2|62683.2|358
1625439900000|2021-07-04 23:05:00|62706.2|62686.2|62701.1|62681.1|62706.8|62686.8|62697.9|62677.9|395
1625440200000|2021-07-04 23:10:00|62701.2|62681.2|62717.6|62697.6|62718|62698|62698.5|62681|381
1625440500000|2021-07-04 23:15:00|62717.5|62697.5|62712.6|62692.6|62721.4|62701.4|62709.9|62692|331
1625440800000|2021-07-04 23:20:00|62712.5|62692.5|62715.4|62695.4|62717.2|62697.5|62707.1|62687.1|337
1625441100000|2021-07-04 23:25:00|62715.2|62695.2|62717.8|62697.8|62718.3|62698.3|62712.6|62692.6|344
1625441400000|2021-07-04 23:30:00|62717.7|62697.7|62718|62698|62718.9|62698.9|62714.7|62694.7|240
1625441700000|2021-07-04 23:35:00|62717.9|62697.9|62722.5|62702.5|62725.6|62705.6|62716.9|62696.9|214
1625442000000|2021-07-04 23:40:00|62722.6|62702.6|62715.7|62695.7|62723.6|62703.7|62714.4|62694.4|383
1625442300000|2021-07-04 23:45:00|62715.9|62695.9|62720.2|62705.2|62726.6|62706.6|62714.8|62695|302
1625442600000|2021-07-04 23:50:00|62720.3|62705.3|62723.6|62703.6|62726.5|62706.5|62716.7|62699.1|306
1625442900000|2021-07-04 23:55:00|62723.5|62703.5|62731.1|62711.1|62731.6|62711.6|62722.5|62702.5|395
1625443200000|2021-07-05 00:00:00|62731|62711|62738.2|62723.2|62742.3|62723.7|62723.6|62703.6|555
1625443500000|2021-07-05 00:05:00|62740.3|62720.3|62734.6|62714.6|62741.1|62723.5|62731.9|62712.3|606
1625443800000|2021-07-05 00:10:00|62734.7|62714.7|62720.9|62700.9|62735.1|62715.1|62715.9|62695.9|435
1625444100000|2021-07-05 00:15:00|62721.1|62701.1|62713.8|62693.8|62721.4|62703.9|62710.3|62692.8|381
1625444400000|2021-07-05 00:20:00|62714|62694|62714.4|62694.4|62716|62696|62701.8|62682.7|418
1625444700000|2021-07-05 00:25:00|62714.9|62694.9|62714.9|62694.9|62716.2|62698.8|62710|62691.2|307
1625445000000|2021-07-05 00:30:00|62714.8|62694.8|62708.5|62693.5|62715.3|62697.5|62705.7|62688.2|310
1625445300000|2021-07-05 00:35:00|62708.7|62693.7|62720.8|62700.8|62725|62705|62708.7|62692.6|368
1625445600000|2021-07-05 00:40:00|62720.7|62700.7|62706.5|62686.5|62721.2|62704.3|62703.2|62684.9|452
1625445900000|2021-07-05 00:45:00|62707.3|62687.3|62711.5|62691.5|62715|62696.9|62703|62685.3|382
1625446200000|2021-07-05 00:50:00|62711.4|62691.4|62719.6|62699.6|62722.2|62702.2|62707.6|62688.1|617
1625446500000|2021-07-05 00:55:00|62720.3|62700.3|62722.6|62702.6|62729.9|62711.8|62717.5|62698.7|514
1625446800000|2021-07-05 01:00:00|62722.5|62702.5|62727.7|62707.7|62730.5|62710.5|62716.7|62696.7|660
1625447100000|2021-07-05 01:05:00|62727.6|62707.6|62724.5|62704.5|62730.6|62711.8|62719|62700.3|618
1625447400000|2021-07-05 01:10:00|62724.6|62704.6|62741|62721|62741.7|62722.6|62724.6|62704.6|641
1625447700000|2021-07-05 01:15:00|62741.2|62721.2|62716|62696|62741.4|62721.4|62713|62694.3|645
1625448000000|2021-07-05 01:20:00|62716.1|62696.1|62706.9|62686.9|62716.1|62697.1|62700.7|62680.7|537
1625448300000|2021-07-05 01:25:00|62707.2|62687.2|62702.6|62682.6|62709.2|62689.3|62693.7|62674|549
1625448600000|2021-07-05 01:30:00|62702.5|62682.5|62710.1|62690.1|62711.4|62691.4|62701.6|62681.6|523
1625448900000|2021-07-05 01:35:00|62710.4|62690.4|62701.1|62681.1|62717.6|62697.6|62697.1|62678.4|564
1625449200000|2021-07-05 01:40:00|62701|62681|62705.9|62685.9|62712.7|62692.7|62698|62678|566
1625449500000|2021-07-05 01:45:00|62706.2|62686.2|62704.9|62684.9|62713.8|62696.8|62699.2|62679.2|506
1625449800000|2021-07-05 01:50:00|62704.8|62684.8|62704.8|62684.8|62709.4|62689.4|62701.1|62681.1|581
1625450100000|2021-07-05 01:55:00|62704.2|62684.2|62706.6|62686.6|62708.8|62689.8|62694.5|62674.5|528
1625450400000|2021-07-05 02:00:00|62706.5|62686.5|62714.7|62694.7|62719.4|62699.4|62703.7|62686.3|572
1625450700000|2021-07-05 02:05:00|62714.8|62694.8|62724.9|62704.9|62725.7|62705.7|62709.2|62689.2|613
1625451000000|2021-07-05 02:10:00|62725.1|62705.1|62718.6|62698.6|62725.1|62705.3|62718|62698|552
1625451300000|2021-07-05 02:15:00|62718.5|62698.5|62732.1|62712.1|62733.1|62715.2|62715.7|62697.3|489
1625451600000|2021-07-05 02:20:00|62732.4|62712.4|62734.7|62714.7|62737.5|62719.2|62729.5|62709.6|386
1625451900000|2021-07-05 02:25:00|62734.3|62714.3|62741.7|62721.7|62743.1|62725|62731.7|62713.9|432
1625452200000|2021-07-05 02:30:00|62741.6|62721.6|62743.2|62723.2|62745.4|62727.1|62734.8|62716.5|431
1625452500000|2021-07-05 02:35:00|62743|62723|62739.5|62719.5|62745.7|62728.3|62738.5|62718.7|357
1625452800000|2021-07-05 02:40:00|62739.7|62719.7|62745.6|62725.6|62748.2|62728.2|62733|62713|407
1625453100000|2021-07-05 02:45:00|62745.7|62725.7|62746|62726|62748.7|62728.7|62742.8|62723|337
1625453400000|2021-07-05 02:50:00|62745.9|62725.9|62743.3|62723.3|62748.2|62728.7|62740.7|62722.4|342
1625453700000|2021-07-05 02:55:00|62743.4|62723.4|62742.5|62722.5|62751.1|62731.1|62739.1|62721.6|414
1625454000000|2021-07-05 03:00:00|62742.4|62722.4|62734.2|62714.2|62742.4|62722.4|62731.4|62711.5|458
1625454300000|2021-07-05 03:05:00|62733.8|62713.8|62725.9|62705.9|62734.5|62714.5|62722.7|62704.6|426
1625454600000|2021-07-05 03:10:00|62726|62706|62725.8|62705.8|62729|62711.3|62719.7|62699.7|375
1625454900000|2021-07-05 03:15:00|62725.7|62705.7|62720.7|62700.7|62726.6|62709.6|62716.6|62696.6|416
1625455200000|2021-07-05 03:20:00|62720.8|62700.8|62718.8|62703.8|62723.4|62706.2|62718.1|62699.9|300
1625455500000|2021-07-05 03:25:00|62718.9|62703.9|62726.3|62706.3|62727.4|62710.1|62718.8|62702.6|380
1625455800000|2021-07-05 03:30:00|62726.7|62706.7|62734.3|62714.3|62735.6|62718.2|62724|62706.1|341
1625456100000|2021-07-05 03:35:00|62734.4|62714.4|62740.4|62720.4|62745.5|62725.7|62734.4|62714.4|321
1625456400000|2021-07-05 03:40:00|62740.3|62720.3|62734.6|62719.6|62740.4|62723.1|62734.4|62716.4|315
1625456700000|2021-07-05 03:45:00|62734.5|62719.5|62737.2|62717.2|62737.9|62720.5|62731.3|62713.6|322
1625457000000|2021-07-05 03:50:00|62737.3|62717.3|62728.8|62708.8|62737.7|62720.1|62726.3|62707.8|322
1625457300000|2021-07-05 03:55:00|62729.3|62709.3|62745.2|62725.2|62745.9|62726|62727.2|62708.9|395
1625457600000|2021-07-05 04:00:00|62745.5|62725.5|62748|62728|62753.8|62736.5|62742.4|62724.8|391
1625457900000|2021-07-05 04:05:00|62747.9|62727.9|62751|62731|62752.1|62734.8|62744.2|62726.6|296
1625458200000|2021-07-05 04:10:00|62751.3|62731.3|62751|62731|62753.1|62734.9|62745.5|62728.4|315
1625458500000|2021-07-05 04:15:00|62750.4|62730.4|62744.4|62724.4|62751.5|62733.5|62741.6|62723.1|344
1625458800000|2021-07-05 04:20:00|62744|62724|62748.4|62728.4|62749.1|62731.4|62742.9|62724|243
1625459100000|2021-07-05 04:25:00|62748.2|62728.2|62739.9|62724.9|62748.7|62731.4|62739.7|62722.4|277
1625459400000|2021-07-05 04:30:00|62739.7|62724.7|62740.7|62720.7|62743.3|62725.2|62736.9|62719.1|252
1625459700000|2021-07-05 04:35:00|62740.8|62720.8|62737.2|62722.2|62741.9|62724.8|62736.4|62719.2|254
1625460000000|2021-07-05 04:40:00|62737.1|62722.1|62736.1|62721.1|62740.8|62723.1|62734.6|62714.6|349
1625460300000|2021-07-05 04:45:00|62735.9|62720.9|62726|62706|62737.3|62720.9|62725.7|62705.7|334
1625460600000|2021-07-05 04:50:00|62726.8|62706.8|62725.4|62705.4|62728.4|62710.8|62717.9|62701.2|361
1625460900000|2021-07-05 04:55:00|62725.6|62705.6|62724.4|62704.4|62727.4|62709.1|62720.5|62703.4|280
1625461200000|2021-07-05 05:00:00|62725.8|62705.8|62727.4|62707.4|62729.6|62710.5|62720.6|62702.7|323
1625461500000|2021-07-05 05:05:00|62727.3|62707.3|62733.2|62713.2|62733.8|62715.8|62723.7|62706.2|313
1625461800000|2021-07-05 05:10:00|62733.1|62713.1|62724.7|62709.7|62733.4|62716.8|62723.7|62705.7|456
1625462100000|2021-07-05 05:15:00|62725.4|62710.4|62719.8|62704.8|62729.9|62712.7|62717.1|62699|331
1625462400000|2021-07-05 05:20:00|62719.7|62704.7|62715.2|62700.2|62722.5|62705.7|62711.7|62693.5|333
1625462700000|2021-07-05 05:25:00|62716.6|62701.6|62713.9|62693.9|62718.9|62701.9|62709.6|62691.5|413
1625463000000|2021-07-05 05:30:00|62711.7|62696.7|62713.8|62693.8|62714.7|62697.3|62708.2|62690.6|403
1625463300000|2021-07-05 05:35:00|62713.7|62693.7|62716.8|62696.8|62720.1|62702.4|62710.5|62691.4|437
1625463600000|2021-07-05 05:40:00|62716.9|62696.9|62729.5|62709.5|62731.1|62713.6|62713.5|62696.1|434
1625463900000|2021-07-05 05:45:00|62729.6|62709.6|62727.4|62707.4|62729.9|62712.2|62721.6|62701.9|462
1625464200000|2021-07-05 05:50:00|62724.9|62709.9|62729.6|62709.6|62732.5|62714.6|62723.3|62705.4|496
1625464500000|2021-07-05 05:55:00|62729.4|62709.4|62744.8|62724.8|62746.9|62728.1|62728|62709.4|485
1625464800000|2021-07-05 06:00:00|62745.3|62725.3|62742.9|62722.9|62752.1|62732.3|62734.8|62717.6|604
1625465100000|2021-07-05 06:05:00|62743|62723|62731.6|62716.6|62745|62727|62730.5|62711.3|581
1625465400000|2021-07-05 06:10:00|62731.4|62716.4|62727.3|62707.3|62733.1|62716.5|62706.9|62690.2|736
1625465700000|2021-07-05 06:15:00|62727.2|62707.2|62729.2|62714.2|62741.1|62723.4|62720.8|62702.8|642
1625466000000|2021-07-05 06:20:00|62729.1|62714.1|62732.6|62717.6|62741.5|62726.4|62724.8|62707.7|594
1625466300000|2021-07-05 06:25:00|62732.8|62717.8|62724.3|62709.3|62741.3|62723.9|62722.2|62705.3|567
1625466600000|2021-07-05 06:30:00|62724.4|62709.4|62690.1|62675.1|62725.5|62710.5|62684.3|62669.3|779
1625466900000|2021-07-05 06:35:00|62689.3|62674.3|62688.3|62668.3|62698.7|62682.3|62679.6|62663|799
1625467200000|2021-07-05 06:40:00|62686.5|62671.5|62678.9|62658.9|62694.1|62677.4|62676|62657.8|709
1625467500000|2021-07-05 06:45:00|62678.8|62658.8|62679.5|62664.5|62686.8|62670.3|62670.8|62653.6|751
1625467800000|2021-07-05 06:50:00|62679.7|62664.7|62694|62679|62694.7|62679.1|62676.9|62661.9|637
1625468100000|2021-07-05 06:55:00|62694.2|62679.2|62688.2|62673.2|62702.4|62687.4|62682.3|62664.5|742
1625468400000|2021-07-05 07:00:00|62688.9|62673.9|62703.1|62688.1|62706.1|62691.1|62686.1|62671.1|881
1625468700000|2021-07-05 07:05:00|62702.6|62687.6|62726.6|62711.6|62732.6|62717.6|62702.2|62687|804
1625469000000|2021-07-05 07:10:00|62727.5|62712.5|62715.9|62700.9|62729.2|62714.2|62705.6|62688.1|787
1625469300000|2021-07-05 07:15:00|62716|62701|62729.9|62714.9|62748.3|62733.3|62715.1|62700.1|748
1625469600000|2021-07-05 07:20:00|62729.8|62714.8|62722.7|62707.7|62738.7|62723.7|62717.2|62701.6|753
1625469900000|2021-07-05 07:25:00|62722.4|62707.4|62734|62719|62743.3|62726.3|62722.4|62705.5|747
1625470200000|2021-07-05 07:30:00|62734.1|62719.1|62695.6|62680.6|62742.3|62725.1|62695.6|62680.6|780
1625470500000|2021-07-05 07:35:00|62695.4|62680.4|62656.5|62641.5|62695.7|62680.4|62653.2|62636.1|859
1625470800000|2021-07-05 07:40:00|62657.6|62642.6|62666.5|62646.5|62668.4|62653.4|62641.1|62623.7|861
1625471100000|2021-07-05 07:45:00|62666.9|62646.9|62656.8|62641.8|62671|62656|62653.5|62638.5|738
1625471400000|2021-07-05 07:50:00|62657|62642|62648.6|62628.6|62664.1|62649.1|62642.8|62625.5|700
1625471700000|2021-07-05 07:55:00|62648.2|62628.2|62644.6|62624.6|62665.4|62650.4|62634.4|62619.4|803
1625472000000|2021-07-05 08:00:00|62644.9|62624.9|62652.6|62637.6|62653.5|62638.1|62634.3|62619.3|835
1625472300000|2021-07-05 08:05:00|62653.2|62638.2|62648.9|62633.9|62662.3|62647.3|62648.9|62633.9|656
1625472600000|2021-07-05 08:10:00|62649|62634|62646.9|62631.9|62650.1|62635.1|62638.8|62623.8|744
1625472900000|2021-07-05 08:15:00|62646.3|62631.3|62659.4|62644.4|62663|62648|62642.7|62627.7|681
1625473200000|2021-07-05 08:20:00|62659.7|62644.7|62650.1|62635.1|62664.7|62649.7|62645.2|62630.2|641
1625473500000|2021-07-05 08:25:00|62650.2|62635.2|62658.5|62643.5|62660.3|62645.3|62645.9|62630.9|570
1625473800000|2021-07-05 08:30:00|62658.7|62643.7|62659.1|62644.1|62679.6|62664.6|62656.6|62641.6|740
1625474100000|2021-07-05 08:35:00|62659.5|62644.5|62664.1|62649.1|62669.7|62654.2|62656.4|62641.4|668
1625474400000|2021-07-05 08:40:00|62664.2|62649.2|62639.4|62624.4|62670.3|62655.3|62638.4|62623.4|648
1625474700000|2021-07-05 08:45:00|62639.7|62624.7|62643.2|62628.2|62659.7|62644.7|62635.5|62620.5|627
1625475000000|2021-07-05 08:50:00|62643.7|62628.7|62642|62627|62648.3|62633.3|62636.6|62621.6|611
1625475300000|2021-07-05 08:55:00|62642.1|62627.1|62652.2|62637.2|62657.7|62642.7|62636.2|62621.2|690
1625475600000|2021-07-05 09:00:00|62651.7|62636.7|62651.3|62636.3|62656.1|62641.1|62637.4|62622.4|749
1625475900000|2021-07-05 09:05:00|62651.1|62636.1|62638.6|62623.6|62651.3|62636.3|62637.1|62622.1|673
1625476200000|2021-07-05 09:10:00|62638|62623|62632.3|62617.3|62651|62634.6|62626.7|62611.7|678
1625476500000|2021-07-05 09:15:00|62632.7|62617.7|62628.5|62613.5|62637.1|62622.1|62626.5|62611.5|770
1625476800000|2021-07-05 09:20:00|62628.4|62613.4|62639.9|62624.9|62642.7|62627.7|62627.1|62612.1|645
1625477100000|2021-07-05 09:25:00|62640.1|62625.1|62617.1|62602.1|62643.7|62628.7|62616.4|62601.4|727
1625477400000|2021-07-05 09:30:00|62616.8|62601.8|62617.1|62602.1|62628.1|62613.1|62611.1|62596.1|712
1625477700000|2021-07-05 09:35:00|62617.2|62602.2|62610.7|62595.7|62619.1|62604.1|62605.7|62590.7|729
1625478000000|2021-07-05 09:40:00|62610.5|62595.5|62603.6|62588.6|62615.1|62600.1|62598.1|62583.1|726
1625478300000|2021-07-05 09:45:00|62604.3|62589.3|62608.6|62593.6|62610.9|62595.9|62601.1|62586.1|578
1625478600000|2021-07-05 09:50:00|62608.5|62593.5|62617.5|62602.5|62622.5|62606.2|62605.7|62590.7|593
1625478900000|2021-07-05 09:55:00|62618|62603|62620.9|62605.9|62626.8|62611.8|62615.6|62600.6|586
1625479200000|2021-07-05 10:00:00|62620.8|62605.8|62622.6|62607.6|62624.3|62609.3|62606.1|62590.3|759
1625479500000|2021-07-05 10:05:00|62622.5|62607.5|62638.5|62623.5|62639.1|62624.1|62619.7|62604.7|680
1625479800000|2021-07-05 10:10:00|62638.6|62623.6|62619.3|62604.3|62642.1|62627.1|62618.8|62603.8|594
1625480100000|2021-07-05 10:15:00|62619.2|62604.2|62648.9|62633.9|62651.4|62636.4|62618.6|62603.6|729
1625480400000|2021-07-05 10:20:00|62649|62634|62647.4|62632.4|62659.1|62643.6|62647|62632|699
1625480700000|2021-07-05 10:25:00|62647.2|62632.2|62642|62627|62648.1|62633.1|62623.3|62608.3|694
1625481000000|2021-07-05 10:30:00|62642.1|62627.1|62628.9|62613.9|62644.4|62629.4|62624.8|62609.8|579
1625481300000|2021-07-05 10:35:00|62629|62614|62624.7|62609.7|62635.8|62620.8|62619.9|62604.9|482
1625481600000|2021-07-05 10:40:00|62624.9|62609.9|62612.1|62597.1|62625.6|62610.6|62611.4|62596.4|470
1625481900000|2021-07-05 10:45:00|62612.4|62597.4|62616.3|62601.3|62616.3|62601.3|62601.2|62586.2|635
1625482200000|2021-07-05 10:50:00|62616|62601|62605|62590|62622.8|62607.8|62603.3|62588.3|598
1625482500000|2021-07-05 10:55:00|62604.8|62589.8|62615.4|62600.4|62617.5|62602.5|62604.4|62589.4|549
1625482800000|2021-07-05 11:00:00|62615.9|62600.9|62614.5|62599.5|62617.8|62602.8|62605.6|62590.6|531
1625483100000|2021-07-05 11:05:00|62614.7|62599.7|62614.1|62599.1|62615.3|62600.3|62597.8|62582.8|626
1625483400000|2021-07-05 11:10:00|62614|62599|62614.7|62599.7|62618.4|62603|62600.2|62585.2|617
1625483700000|2021-07-05 11:15:00|62614.6|62599.6|62621.3|62606.3|62625.8|62610.8|62605.4|62590.4|579
1625484000000|2021-07-05 11:20:00|62622.5|62607.5|62626.1|62611.1|62626.5|62611.5|62616|62601|535
1625484300000|2021-07-05 11:25:00|62626.2|62611.2|62639.3|62624.3|62640.1|62625.1|62623.6|62608.6|576
1625484600000|2021-07-05 11:30:00|62638.9|62623.9|62640.2|62625.2|62641.6|62626.6|62632.8|62617.8|532
1625484900000|2021-07-05 11:35:00|62640.1|62625.1|62647.8|62632.8|62660.4|62645.4|62637.8|62622.8|642
1625485200000|2021-07-05 11:40:00|62647.9|62632.9|62658.3|62643.3|62661.7|62646.7|62647.2|62632.2|555
1625485500000|2021-07-05 11:45:00|62658.5|62643.5|62653.2|62638.2|62658.8|62643.8|62647|62632|531
1625485800000|2021-07-05 11:50:00|62653|62638|62645.9|62630.9|62653.5|62638.5|62642.8|62627.8|550
1625486100000|2021-07-05 11:55:00|62645.6|62630.6|62640.7|62625.7|62653.9|62637.6|62637.7|62622.7|731
1625486400000|2021-07-05 12:00:00|62641|62626|62658.6|62643.6|62669.5|62654.5|62639.8|62624.8|731
1625486700000|2021-07-05 12:05:00|62659|62644|62657.2|62642.2|62660.4|62645.4|62649.9|62634.9|612
1625487000000|2021-07-05 12:10:00|62656.8|62641.8|62675.9|62660.9|62678.4|62663.4|62654.4|62639.4|638
1625487300000|2021-07-05 12:15:00|62675.7|62660.7|62703.9|62688.9|62705.5|62690.5|62675.5|62659.6|763
1625487600000|2021-07-05 12:20:00|62704.1|62689.1|62684.7|62669.7|62704.1|62689.1|62682.6|62667.6|631
1625487900000|2021-07-05 12:25:00|62684.9|62669.9|62693|62678|62696.6|62681.6|62682.7|62667.7|605
1625488200000|2021-07-05 12:30:00|62692.8|62677.8|62683|62668|62692.8|62677.8|62677.3|62662.3|649
1625488500000|2021-07-05 12:35:00|62683.2|62668.2|62666|62651|62683.2|62668.2|62663.8|62648.8|581
1625488800000|2021-07-05 12:40:00|62666.2|62651.2|62672|62657|62683|62668|62666.2|62651.2|628
1625489100000|2021-07-05 12:45:00|62671.6|62656.6|62683.1|62668.1|62683.6|62668.6|62663.5|62648.5|622
1625489400000|2021-07-05 12:50:00|62683|62668|62683.1|62668.1|62690.6|62675.6|62677.4|62662.4|624
1625489700000|2021-07-05 12:55:00|62683.3|62668.3|62688.5|62673.5|62696.4|62681.4|62682.7|62667.7|636
1625490000000|2021-07-05 13:00:00|62688.8|62673.8|62696.1|62681.1|62702.4|62687.4|62681.8|62666.8|735
1625490300000|2021-07-05 13:05:00|62695.9|62680.9|62683.2|62668.2|62698.3|62683.3|62672.9|62657.9|788
1625490600000|2021-07-05 13:10:00|62682.9|62667.9|62683.7|62668.7|62684.4|62669.4|62674.3|62659.3|666
1625490900000|2021-07-05 13:15:00|62683.6|62668.6|62688.1|62673.1|62696|62681|62683.6|62668.6|602
1625491200000|2021-07-05 13:20:00|62688.3|62673.3|62690.8|62675.8|62699.4|62681.6|62683.5|62668.5|655
1625491500000|2021-07-05 13:25:00|62690.6|62675.6|62702.1|62687.1|62705.1|62689.1|62687.2|62672.2|529
1625491800000|2021-07-05 13:30:00|62702.4|62687.4|62689.2|62674.2|62703|62688|62686.3|62671.3|463
1625492100000|2021-07-05 13:35:00|62689.1|62674.1|62686.8|62671.8|62696.6|62681.6|62680.9|62665.9|521
1625492400000|2021-07-05 13:40:00|62686.6|62671.6|62680.9|62665.9|62690.9|62675.9|62680.8|62665.8|500
1625492700000|2021-07-05 13:45:00|62680.7|62665.7|62691.3|62676.3|62694.4|62678.8|62678.7|62663.7|457
1625493000000|2021-07-05 13:50:00|62691.2|62676.2|62690.9|62675.9|62699|62683.5|62686.7|62670.6|460
1625493300000|2021-07-05 13:55:00|62691|62676|62678.9|62663.9|62699.3|62684.3|62677.1|62662.1|644
1625493600000|2021-07-05 14:00:00|62679|62664|62706.6|62691.6|62707.2|62691.9|62676.9|62661.9|594
1625493900000|2021-07-05 14:05:00|62706.8|62691.8|62723.9|62708.9|62726.3|62708.9|62699.9|62684.9|571
1625494200000|2021-07-05 14:10:00|62723.5|62708.5|62714.7|62699.7|62731|62715.2|62713.5|62697.1|590
1625494500000|2021-07-05 14:15:00|62714.8|62699.8|62725.7|62710.7|62729.1|62712.3|62714.6|62699.6|465
1625494800000|2021-07-05 14:20:00|62725.6|62710.6|62707.8|62692.8|62727.5|62712.5|62703.3|62688.3|494
1625495100000|2021-07-05 14:25:00|62707.9|62692.9|62712.7|62697.7|62719.5|62702.4|62706|62691|452
1625495400000|2021-07-05 14:30:00|62713|62698|62717.5|62697.5|62721.4|62706.4|62708.7|62692.4|434
1625495700000|2021-07-05 14:35:00|62717|62697|62702.4|62687.4|62721|62705.9|62701.8|62686.8|473
1625496000000|2021-07-05 14:40:00|62702.3|62687.3|62701.6|62686.6|62706.3|62691.3|62697.4|62682.4|481
1625496300000|2021-07-05 14:45:00|62702.3|62687.3|62697.5|62682.5|62705.6|62690|62694.2|62678.9|471
1625496600000|2021-07-05 14:50:00|62698.9|62683.9|62685.4|62670.4|62703.8|62686.1|62684.7|62669.4|463
1625496900000|2021-07-05 14:55:00|62691.5|62671.5|62695.2|62680.2|62711.5|62696.5|62686.3|62670.7|661
1625497200000|2021-07-05 15:00:00|62695.1|62680.1|62688.1|62673.1|62698.3|62683.3|62685.1|62670.1|586
1625497500000|2021-07-05 15:05:00|62688.2|62673.2|62682.9|62667.9|62688.9|62673.9|62680.6|62665.6|445
1625497800000|2021-07-05 15:10:00|62682.3|62667.3|62680.1|62665.1|62686|62671|62677.5|62662|446
1625498100000|2021-07-05 15:15:00|62679.8|62664.8|62673.2|62658.2|62687.6|62672.6|62672|62657|478
1625498400000|2021-07-05 15:20:00|62673.7|62658.7|62674.4|62659.4|62681.1|62666.1|62669.7|62654.7|495
1625498700000|2021-07-05 15:25:00|62674.5|62659.5|62684.2|62669.2|62697|62679.3|62673.8|62658.8|471
1625499000000|2021-07-05 15:30:00|62684|62669|62682.9|62667.9|62686.9|62671.1|62677.8|62662.8|489
1625499300000|2021-07-05 15:35:00|62682.8|62667.8|62674.7|62659.7|62689|62674|62673.8|62658.8|487
1625499600000|2021-07-05 15:40:00|62674.5|62659.5|62673.7|62658.7|62676.1|62661|62666.5|62651.5|504
1625499900000|2021-07-05 15:45:00|62673.8|62658.8|62689|62674|62691.5|62676.5|62671.4|62656.4|477
1625500200000|2021-07-05 15:50:00|62688.9|62673.9|62676.4|62661.4|62689.3|62674.3|62675.8|62660.8|409
1625500500000|2021-07-05 15:55:00|62674.3|62659.3|62674.1|62659.1|62676|62660|62666.9|62651.9|434
1625500800000|2021-07-05 16:00:00|62673.7|62658.7|62674.4|62654.4|62678.2|62661.8|62667.3|62650.2|451
1625501100000|2021-07-05 16:05:00|62671.3|62656.3|62672.8|62657.8|62675.9|62658.6|62670.7|62653.8|315
1625501400000|2021-07-05 16:10:00|62672.2|62657.2|62667.9|62652.9|62673.4|62657.2|62665|62647.9|356
1625501700000|2021-07-05 16:15:00|62668.1|62653.1|62667.8|62652.8|62670.7|62653.8|62664.9|62647.5|335
1625502000000|2021-07-05 16:20:00|62667.7|62652.7|62671.4|62656.4|62677.3|62660.4|62667.1|62649.4|409
1625502300000|2021-07-05 16:25:00|62671.2|62656.2|62674.7|62659.7|62686.9|62669.9|62667.7|62649.9|459
1625502600000|2021-07-05 16:30:00|62677|62657|62672.1|62657.1|62678.5|62661.7|62666.6|62648.4|475
1625502900000|2021-07-05 16:35:00|62672.4|62657.4|62663.9|62643.9|62674.7|62657.4|62660.8|62643.1|336
1625503200000|2021-07-05 16:40:00|62663.8|62643.8|62663.7|62648.7|62667.5|62649.6|62660.8|62643|377
1625503500000|2021-07-05 16:45:00|62663.6|62648.6|62668.9|62653.9|62674.6|62656.3|62660.4|62643.6|401
1625503800000|2021-07-05 16:50:00|62668.8|62653.8|62669.6|62649.6|62671.8|62654.1|62664.9|62647.6|357
1625504100000|2021-07-05 16:55:00|62669.7|62649.7|62668.9|62648.9|62671.5|62654.1|62657.5|62640.6|394
1625504400000|2021-07-05 17:00:00|62669.5|62649.5|62669.8|62649.8|62676.5|62657.7|62668.5|62648.5|485
1625504700000|2021-07-05 17:05:00|62669.6|62649.6|62669.2|62649.2|62670.2|62650.2|62667.9|62647.9|226
1625505000000|2021-07-05 17:10:00|62669.4|62649.4|62669|62649|62676.1|62656.1|62668.4|62648.4|322
1625505300000|2021-07-05 17:15:00|62668.3|62648.3|62668.1|62648.1|62672.8|62652.8|62666.3|62646.4|233
1625505600000|2021-07-05 17:20:00|62668|62648|62665.9|62645.9|62668|62648|62664.6|62644.6|218
1625505900000|2021-07-05 17:25:00|62666.4|62646.4|62669.9|62649.9|62670.1|62650.1|62658.7|62638.7|409
1625506200000|2021-07-05 17:30:00|62669.5|62649.5|62670.2|62650.2|62671.7|62651.7|62666.1|62646.1|280
1625506500000|2021-07-05 17:35:00|62669.8|62649.8|62669|62649|62673.5|62653.5|62666.9|62646.9|265
1625506800000|2021-07-05 17:40:00|62668.1|62648.1|62664.9|62644.9|62674.6|62654.9|62663.6|62644.7|251
1625507100000|2021-07-05 17:45:00|62664.8|62644.8|62670.1|62650.1|62672.1|62652.1|62664.8|62644.8|295
1625507400000|2021-07-05 17:50:00|62669.9|62649.9|62672|62652|62677|62657|62666.1|62646.1|368
1625507700000|2021-07-05 17:55:00|62672.1|62652.1|62669.4|62649.4|62672.8|62653.9|62663.6|62645.8|386
1625508000000|2021-07-05 18:00:00|62670.1|62650.1|62669.5|62649.5|62674|62654.4|62664.4|62644.4|385
1625508300000|2021-07-05 18:05:00|62669.8|62649.8|62664.4|62644.4|62670.7|62651.2|62664.4|62644.4|257
1625508600000|2021-07-05 18:10:00|62665|62645|62668.2|62648.2|62670|62650|62664.1|62644.1|277
1625508900000|2021-07-05 18:15:00|62668.5|62648.5|62671.6|62651.6|62674.3|62654.3|62668.3|62648.3|303
1625509200000|2021-07-05 18:20:00|62671.4|62651.4|62667.1|62647.1|62673.3|62653.3|62665.5|62645.5|348
1625509500000|2021-07-05 18:25:00|62666|62646|62667.9|62647.9|62669.7|62651.7|62661.9|62641.9|327
1625509800000|2021-07-05 18:30:00|62667.1|62647.1|62665.2|62645.2|62670.3|62650.7|62661.1|62641.1|316
1625510100000|2021-07-05 18:35:00|62665.1|62645.1|62667.6|62647.6|62671.5|62651.5|62662.3|62642.3|276
1625510400000|2021-07-05 18:40:00|62667.4|62647.4|62665.2|62645.2|62674|62654|62662.9|62642.9|359
1625510700000|2021-07-05 18:45:00|62665.7|62645.7|62668.4|62648.4|62669.4|62649.4|62663.7|62643.7|388
1625511000000|2021-07-05 18:50:00|62668.3|62648.3|62662.4|62642.4|62672.8|62652.8|62661.2|62641.2|432
1625511300000|2021-07-05 18:55:00|62662.6|62642.6|62663.7|62643.7|62667.6|62647.6|62659.2|62639.2|397
1625511600000|2021-07-05 19:00:00|62663.2|62643.2|62663|62643|62665.9|62645.9|62659.4|62639.4|371
1625511900000|2021-07-05 19:05:00|62662.4|62642.4|62668|62648|62672.3|62652.3|62662.1|62642.1|314
1625512200000|2021-07-05 19:10:00|62666.8|62646.8|62668.8|62648.8|62671.6|62651.6|62664.6|62644.6|295
1625512500000|2021-07-05 19:15:00|62668.7|62648.7|62674.9|62654.9|62677.1|62657.1|62666.5|62646.5|406
1625512800000|2021-07-05 19:20:00|62675.2|62655.2|62669.1|62649.1|62677.3|62657.3|62663.6|62643.6|580
1625513100000|2021-07-05 19:25:00|62668.6|62648.6|62675.1|62655.1|62682.4|62659.4|62659.3|62639.3|672
1625513400000|2021-07-05 19:30:00|62676.8|62656.8|62677.7|62657.7|62680.5|62660.5|62672|62652|536
1625513700000|2021-07-05 19:35:00|62677.2|62657.2|62676.3|62656.3|62679.4|62659.4|62667.9|62650.5|383
1625514000000|2021-07-05 19:40:00|62675.9|62655.9|62675.3|62655.3|62676.9|62656.9|62673.5|62653.5|218
1625514300000|2021-07-05 19:45:00|62675.4|62655.4|62675.5|62655.5|62678.7|62658.7|62674.1|62654.1|242
1625514600000|2021-07-05 19:50:00|62675|62655|62674.7|62654.7|62676.7|62656.6|62672.6|62652.6|229
1625514900000|2021-07-05 19:55:00|62675.3|62655.3|62683.4|62663.4|62687.3|62664.8|62674.2|62654.2|503
1625515200000|2021-07-05 20:00:00|62683.3|62663.3|62684.8|62664.8|62689.6|62669.6|62681.8|62661.8|422
1625515500000|2021-07-05 20:05:00|62685.6|62665.6|62685.3|62665.3|62687.5|62667.5|62682.2|62662.2|321
1625515800000|2021-07-05 20:10:00|62685.2|62665.2|62688.9|62668.9|62690.9|62670.9|62683.8|62663.8|324
1625516100000|2021-07-05 20:15:00|62689|62669|62689.5|62669.5|62691.2|62671.2|62687.6|62667.6|284
1625516400000|2021-07-05 20:20:00|62689.3|62669.3|62690.2|62670.2|62691.2|62671.2|62685.9|62668.7|223
1625516700000|2021-07-05 20:25:00|62690.1|62670.1|62690.2|62670.2|62691.7|62671.7|62688|62668|164
1625517000000|2021-07-05 20:30:00|62689.6|62669.6|62689.6|62669.6|62692.2|62672.1|62685.9|62665.9|207
1625517300000|2021-07-05 20:35:00|62690.4|62670.4|62695.3|62675.3|62706.4|62680.9|62687.7|62667.7|249
1625517600000|2021-07-05 20:40:00|62696.6|62675.1|62698.6|62678.6|62699|62679|62693.6|62673.6|306
1625517900000|2021-07-05 20:45:00|62695.6|62675.6|62699.1|62679.1|62705.4|62682.6|62692.8|62674.2|190
1625518200000|2021-07-05 20:50:00|62698.8|62678.3|62690.4|62670.4|62710.9|62681.6|62690.4|62663.9|208
1625518500000|2021-07-05 20:55:00|62697.8|62666.7|62703.5|62662.7|62714.3|62669.2|62692.9|62647.8|169
1625518800000|2021-07-05 21:00:00|62704.9|62662.6|62713|62659.3|62713|62664.5|62702|62658.8|30
1625519100000|2021-07-05 21:05:00|62719.8|62668|62704.8|62663|62721.7|62671.7|62693.4|62652|41
1625519400000|2021-07-05 21:10:00|62694.6|62671.7|62709.8|62665.4|62718.2|62672.4|62694.6|62660.1|72
1625519700000|2021-07-05 21:15:00|62708.9|62662.5|62716.1|62646.9|62716.1|62673.5|62696.4|62646.9|45
1625520000000|2021-07-05 21:20:00|62710.4|62660.8|62703.4|62670.1|62716.1|62672.5|62686.7|62646.9|38
1625520300000|2021-07-05 21:25:00|62712.4|62660.8|62703.8|62664.8|62715.4|62673|62692.5|62647.6|24
1625520600000|2021-07-05 21:30:00|62694.6|62674.6|62706.7|62665.1|62712.4|62677.5|62692.5|62660.3|89
1625520900000|2021-07-05 21:35:00|62712.4|62660.2|62700|62668.1|62712.4|62680.4|62693.1|62660.2|64
1625521200000|2021-07-05 21:40:00|62692.7|62666.8|62696.5|62670.7|62700.6|62673.5|62692.6|62666.8|192
1625521500000|2021-07-05 21:45:00|62698.4|62667.9|62695.5|62675.5|62701.2|62678.4|62686.4|62665.7|193
1625521800000|2021-07-05 21:50:00|62692.6|62672.6|62691.7|62671.7|62696.2|62676.2|62689.7|62669.7|144
1625522100000|2021-07-05 21:55:00|62693.4|62673.4|62695.9|62672.8|62702.6|62677.7|62691.7|62667.1|191
1625522400000|2021-07-05 22:00:00|62699.7|62675|62679.5|62659.5|62699.7|62675|62677.5|62657.5|271
1625522700000|2021-07-05 22:05:00|62675.6|62660.6|62676.4|62656.4|62680.6|62660.9|62675.1|62655.1|216
1625523000000|2021-07-05 22:10:00|62676.1|62656.1|62675.9|62655.9|62679.3|62660.4|62675.3|62655.3|138
1625523300000|2021-07-05 22:15:00|62676|62656|62676.3|62656.3|62677.3|62658.2|62672|62652.7|135
1625523600000|2021-07-05 22:20:00|62676.1|62656.1|62669.8|62649.8|62678.9|62658.9|62663.3|62645.7|239
1625523900000|2021-07-05 22:25:00|62671.3|62651.3|62696.5|62676.5|62700.1|62680.1|62660.5|62640.5|418
1625524200000|2021-07-05 22:30:00|62695.9|62675.9|62704.1|62684.1|62704.1|62684.1|62693.2|62673.2|287
1625524500000|2021-07-05 22:35:00|62703.7|62683.7|62682.2|62662.2|62710.9|62690.9|62680.5|62660.5|371
1625524800000|2021-07-05 22:40:00|62681.9|62661.9|62685|62665|62687.4|62668|62680.4|62660.5|291
1625525100000|2021-07-05 22:45:00|62684.9|62664.9|62682.5|62662.5|62686|62666|62681.9|62661.9|189
1625525400000|2021-07-05 22:50:00|62682.3|62662.3|62687.5|62667.5|62688.6|62668.8|62681.3|62662|214
1625525700000|2021-07-05 22:55:00|62686.8|62666.8|62685.8|62665.8|62688|62670|62680.7|62661.8|202
1625526000000|2021-07-05 23:00:00|62687.6|62667.6|62684.2|62664.2|62687.7|62667.7|62682.4|62662.4|269
1625526300000|2021-07-05 23:05:00|62684.1|62664.1|62688.1|62668.1|62689.7|62672.8|62681.7|62661.7|271
1625526600000|2021-07-05 23:10:00|62688.2|62668.2|62689.5|62669.5|62693.4|62673.4|62684.9|62664.9|266
1625526900000|2021-07-05 23:15:00|62689.4|62669.4|62675.9|62660.9|62690.7|62670.7|62675.9|62657.8|343
1625527200000|2021-07-05 23:20:00|62678.6|62658.6|62687.8|62667.8|62689.1|62670.6|62674.2|62656.7|335
1625527500000|2021-07-05 23:25:00|62687.7|62667.7|62686.9|62666.9|62690.6|62671|62684|62665.1|291
1625527800000|2021-07-05 23:30:00|62687.2|62667.2|62681.4|62661.4|62687.9|62667.9|62679.4|62659.4|257
1625528100000|2021-07-05 23:35:00|62681.3|62661.3|62684.2|62664.2|62687.3|62669.2|62681|62661|196
1625528400000|2021-07-05 23:40:00|62684.1|62664.1|62687.5|62667.5|62688.2|62668.2|62683.6|62663.6|205
1625528700000|2021-07-05 23:45:00|62687.4|62667.4|62678.6|62658.6|62690.1|62672.9|62678.4|62658.4|313
1625529000000|2021-07-05 23:50:00|62678.8|62658.8|62690.3|62670.3|62694.7|62674.7|62676.4|62656.4|311
1625529300000|2021-07-05 23:55:00|62690.7|62670.7|62693.9|62673.9|62702.4|62682.4|62685.4|62665.7|273
1625529600000|2021-07-06 00:00:00|62693.6|62673.6|62698.5|62678.5|62709.1|62689.1|62688.6|62668.6|586
1625529900000|2021-07-06 00:05:00|62698.3|62678.3|62681.5|62661.5|62706.1|62686.1|62681.1|62661.1|490
1625530200000|2021-07-06 00:10:00|62679.1|62664.1|62676.8|62656.8|62685.2|62665.2|62673.2|62653.7|382
1625530500000|2021-07-06 00:15:00|62677.6|62657.6|62690.1|62670.1|62691|62671|62677.2|62657.2|418
1625530800000|2021-07-06 00:20:00|62690|62670|62691.2|62671.2|62691.5|62673.6|62682|62662|353
1625531100000|2021-07-06 00:25:00|62690.9|62670.9|62706.2|62686.2|62706.2|62688.6|62688.9|62670.8|316
1625531400000|2021-07-06 00:30:00|62705.1|62685.1|62698.2|62678.2|62706.8|62687.4|62692.2|62672.2|405
1625531700000|2021-07-06 00:35:00|62699.6|62679.6|62689.9|62669.9|62702.1|62682.1|62687|62667.3|330
1625532000000|2021-07-06 00:40:00|62690.1|62670.1|62694.6|62674.6|62704.8|62684.8|62689.9|62669.9|351
1625532300000|2021-07-06 00:45:00|62694.7|62674.7|62687.3|62667.3|62698|62678|62687.2|62667.2|435
1625532600000|2021-07-06 00:50:00|62687.5|62667.5|62696|62676|62696.9|62678.3|62685.6|62666|479
1625532900000|2021-07-06 00:55:00|62703|62683|62704.9|62684.9|62705.3|62685.3|62687.1|62669.2|479
1625533200000|2021-07-06 01:00:00|62705.3|62685.3|62704|62684|62717.3|62697.3|62699.9|62679.9|578
1625533500000|2021-07-06 01:05:00|62704.2|62684.2|62709.5|62689.5|62709.6|62689.6|62699.9|62679.9|450
1625533800000|2021-07-06 01:10:00|62709.3|62689.3|62715|62695|62716.4|62697.1|62706|62687.5|412
1625534100000|2021-07-06 01:15:00|62715.1|62695.1|62710|62690|62716.3|62697.1|62706.8|62686.8|449
1625534400000|2021-07-06 01:20:00|62710.1|62690.1|62709.9|62689.9|62713.4|62695.9|62705|62686.2|448
1625534700000|2021-07-06 01:25:00|62710.1|62690.1|62704.8|62684.8|62711.9|62692.1|62696.8|62679|508
1625535000000|2021-07-06 01:30:00|62701.2|62686.2|62702.3|62682.3|62712.2|62692.2|62698.3|62679.1|484
1625535300000|2021-07-06 01:35:00|62702.6|62682.6|62697.7|62677.7|62702.8|62683.9|62686.5|62667.3|501
1625535600000|2021-07-06 01:40:00|62698.6|62678.6|62692.1|62672.1|62700.9|62680.9|62688.9|62671.6|523
1625535900000|2021-07-06 01:45:00|62692.2|62672.2|62688.1|62668.1|62697.5|62678.2|62687.8|62667.8|489
1625536200000|2021-07-06 01:50:00|62687.7|62667.7|62676.9|62656.9|62695.9|62677.5|62670.7|62653.4|591
1625536500000|2021-07-06 01:55:00|62677.2|62657.2|62679.1|62659.1|62679.1|62659.1|62668.8|62651.1|618
1625536800000|2021-07-06 02:00:00|62675.7|62660.7|62664.3|62649.3|62678.2|62660.7|62659.4|62642.4|586
1625537100000|2021-07-06 02:05:00|62664.1|62649.1|62663.6|62648.6|62671.9|62654|62661.8|62644.4|569
1625537400000|2021-07-06 02:10:00|62663.5|62648.5|62659.6|62644.6|62666|62648.9|62656|62637.8|547
1625537700000|2021-07-06 02:15:00|62662|62642|62665.7|62645.7|62667|62649.2|62654.8|62637.2|488
1625538000000|2021-07-06 02:20:00|62665.6|62645.6|62666.3|62646.3|62669.6|62651.8|62662.9|62643.7|404
1625538300000|2021-07-06 02:25:00|62666.2|62646.2|62672.8|62652.8|62674.4|62654.4|62660.1|62642.6|487
1625538600000|2021-07-06 02:30:00|62672.3|62652.3|62669|62649|62678.5|62660|62665.6|62648.2|515
1625538900000|2021-07-06 02:35:00|62668.6|62648.6|62675.2|62655.2|62678|62660.4|62668.6|62648.6|426
1625539200000|2021-07-06 02:40:00|62675.4|62655.4|62672.9|62652.9|62676.6|62659.1|62668.7|62650.9|457
1625539500000|2021-07-06 02:45:00|62672.8|62652.8|62660.3|62645.3|62674.5|62656.5|62659.6|62642.7|400
1625539800000|2021-07-06 02:50:00|62660.2|62645.2|62658.2|62638.2|62663.9|62646.3|62652.4|62635|511
1625540100000|2021-07-06 02:55:00|62658|62638|62646.3|62626.3|62658.5|62640.7|62642.6|62624.9|449
1625540400000|2021-07-06 03:00:00|62646.8|62626.8|62639.2|62624.2|62649.3|62631.8|62634.2|62617.1|494
1625540700000|2021-07-06 03:05:00|62642.5|62622.5|62648.2|62628.2|62653.9|62635.2|62639.6|62622.2|422
1625541000000|2021-07-06 03:10:00|62648.3|62628.3|62633.8|62618.8|62649.1|62631.5|62633.6|62615.7|468
1625541300000|2021-07-06 03:15:00|62634.7|62619.7|62640|62625|62643.7|62625.4|62634|62616.8|454
1625541600000|2021-07-06 03:20:00|62642.5|62622.5|62639.6|62624.6|62647.1|62629.1|62637.4|62620.6|478
1625541900000|2021-07-06 03:25:00|62640|62625|62633.1|62613.1|62643.1|62625|62628.7|62610.9|462
1625542200000|2021-07-06 03:30:00|62633.3|62613.3|62627.9|62612.9|62637.8|62619.1|62626.8|62609.7|456
1625542500000|2021-07-06 03:35:00|62628.1|62613.1|62634.9|62614.9|62640.6|62620.6|62627.6|62609|484
1625542800000|2021-07-06 03:40:00|62635|62615|62631.7|62611.7|62635.4|62615.7|62626.6|62609.4|441
1625543100000|2021-07-06 03:45:00|62631.9|62611.9|62629.9|62614.9|62635.9|62620.2|62623.9|62605.9|410
1625543400000|2021-07-06 03:50:00|62629.6|62614.6|62631.1|62611.1|62637.8|62619.5|62627.7|62609.7|481
1625543700000|2021-07-06 03:55:00|62630.4|62610.4|62636.4|62616.4|62637.6|62619.8|62627.8|62609.9|429
1625544000000|2021-07-06 04:00:00|62636.5|62616.5|62632.2|62617.2|62637.4|62618.7|62628.6|62611.4|466
1625544300000|2021-07-06 04:05:00|62632.4|62617.4|62632.2|62617.2|62640.2|62622.5|62631|62612.2|391
1625544600000|2021-07-06 04:10:00|62632.8|62617.8|62634|62619|62637.5|62619.7|62630.9|62613.6|353
1625544900000|2021-07-06 04:15:00|62632.7|62617.7|62639.7|62619.7|62640.5|62622.6|62630.9|62613.1|384
1625545200000|2021-07-06 04:20:00|62639.8|62619.8|62637.3|62622.3|62642.8|62623.3|62634|62616.9|368
1625545500000|2021-07-06 04:25:00|62637.2|62622.2|62640.3|62620.3|62646.9|62628.1|62636.2|62619.3|345
1625545800000|2021-07-06 04:30:00|62640.4|62620.4|62624.7|62604.7|62645.4|62626|62624.2|62604.2|649
1625546100000|2021-07-06 04:35:00|62621.6|62606.6|62653.9|62633.9|62654.4|62634.4|62621.6|62604.4|589
1625546400000|2021-07-06 04:40:00|62654.1|62634.1|62647.4|62627.4|62655.9|62637.9|62640.4|62621.6|565
1625546700000|2021-07-06 04:45:00|62646.3|62626.3|62649.3|62629.3|62649.4|62630.9|62638.7|62620.7|483
1625547000000|2021-07-06 04:50:00|62648.9|62628.9|62637|62617|62649.7|62629.7|62636.1|62616.1|449
1625547300000|2021-07-06 04:55:00|62636.9|62616.9|62632.7|62612.7|62642.2|62623.3|62629.8|62612.4|447
1625547600000|2021-07-06 05:00:00|62630.9|62615.9|62625.9|62605.9|62634.2|62616.4|62622.7|62603.8|530
1625547900000|2021-07-06 05:05:00|62626|62606|62624.7|62604.7|62628.5|62609.9|62620.6|62603.5|484
1625548200000|2021-07-06 05:10:00|62624.6|62604.6|62611.1|62596.1|62624.6|62604.6|62611|62593.3|414
1625548500000|2021-07-06 05:15:00|62611.3|62596.3|62613.7|62593.7|62617|62597.9|62605|62588.5|452
1625548800000|2021-07-06 05:20:00|62613.6|62593.6|62610.4|62590.4|62613.6|62594.9|62605.9|62588.2|463
1625549100000|2021-07-06 05:25:00|62610|62590|62611.6|62596.6|62618.3|62599.9|62606.8|62588.9|423
1625549400000|2021-07-06 05:30:00|62611.8|62596.8|62609.6|62589.6|62616.2|62597.5|62606.1|62588.3|508
1625549700000|2021-07-06 05:35:00|62609.7|62589.7|62605.4|62590.4|62616.5|62598.3|62604.6|62586.8|497
1625550000000|2021-07-06 05:40:00|62605.5|62590.5|62607.6|62587.6|62614.3|62595.5|62601.6|62584.4|501
1625550300000|2021-07-06 05:45:00|62604.9|62589.9|62608.1|62588.1|62612.5|62593|62602.2|62585|486
1625550600000|2021-07-06 05:50:00|62608.3|62588.3|62603.3|62588.3|62613.7|62595.4|62603.1|62585.7|511
1625550900000|2021-07-06 05:55:00|62603.6|62588.6|62588.5|62568.5|62609.3|62592.1|62584.3|62566|594
1625551200000|2021-07-06 06:00:00|62588.6|62568.6|62549.3|62534.3|62600.1|62583.1|62547.6|62530.7|684
1625551500000|2021-07-06 06:05:00|62550.5|62535.5|62525.3|62510.3|62554.4|62538.7|62522.6|62507.6|692
1625551800000|2021-07-06 06:10:00|62527.7|62507.7|62530.6|62510.6|62543.5|62526.3|62520.3|62503.9|670
1625552100000|2021-07-06 06:15:00|62530.7|62510.7|62527.9|62512.9|62549.2|62530.1|62524.3|62506.9|679
1625552400000|2021-07-06 06:20:00|62528.2|62513.2|62540.5|62525.5|62543.8|62527.4|62523.2|62506|647
1625552700000|2021-07-06 06:25:00|62540.6|62525.6|62535.1|62520.1|62542.7|62525.8|62529.8|62513.2|627
1625553000000|2021-07-06 06:30:00|62535.4|62520.4|62537.9|62522.9|62545.6|62530.6|62535.2|62520.2|591
1625553300000|2021-07-06 06:35:00|62537.6|62522.6|62551.2|62536.2|62555.6|62540.6|62533.1|62518.1|578
1625553600000|2021-07-06 06:40:00|62550.8|62535.8|62542.8|62527.8|62556.1|62541.1|62532.8|62517.8|569
1625553900000|2021-07-06 06:45:00|62542.9|62527.9|62553.7|62538.7|62554|62538.7|62536.9|62521.9|529
1625554200000|2021-07-06 06:50:00|62553.5|62538.5|62548|62533|62559.5|62544.5|62538.2|62523.2|560
1625554500000|2021-07-06 06:55:00|62547.7|62532.7|62545.3|62530.3|62561.2|62544.5|62541.8|62526.3|585
1625554800000|2021-07-06 07:00:00|62547.2|62532.2|62560.9|62545.9|62565.9|62550.9|62534.6|62519.6|688
1625555100000|2021-07-06 07:05:00|62559.8|62544.8|62556.1|62541.1|62568.2|62553.2|62552.7|62537.7|693
1625555400000|2021-07-06 07:10:00|62556.3|62541.3|62571.1|62556.1|62571.4|62556.4|62554.5|62539.5|666
1625555700000|2021-07-06 07:15:00|62571.2|62556.2|62586.5|62571.5|62589.2|62574.2|62564.7|62549.7|682
1625556000000|2021-07-06 07:20:00|62586.9|62571.9|62575.1|62560.1|62591|62576|62572.3|62554.2|637
1625556300000|2021-07-06 07:25:00|62575|62560|62566.5|62551.5|62575.7|62560.7|62560.7|62545.7|581
1625556600000|2021-07-06 07:30:00|62566.6|62551.6|62586.7|62571.7|62589.3|62574.3|62562.6|62547.6|630
1625556900000|2021-07-06 07:35:00|62586.4|62571.4|62591.5|62576.5|62594.8|62577.8|62579.3|62562.8|623
1625557200000|2021-07-06 07:40:00|62593.5|62578.5|62617.6|62602.6|62621.8|62606.8|62593.5|62578.5|699
1625557500000|2021-07-06 07:45:00|62617.7|62602.7|62606.8|62591.8|62622.8|62607.8|62594.3|62579.3|688
1625557800000|2021-07-06 07:50:00|62606.4|62591.4|62614.6|62599.6|62616.4|62601.4|62596.3|62581.3|597
1625558100000|2021-07-06 07:55:00|62614.9|62599.9|62642|62627|62653.1|62636.1|62614.8|62599.8|673
1625558400000|2021-07-06 08:00:00|62643.9|62628.9|62655.4|62640.4|62664.8|62649|62631.8|62616.8|696
1625558700000|2021-07-06 08:05:00|62655.6|62640.6|62678.5|62663.5|62700.1|62681.6|62650.7|62635.7|728
1625559000000|2021-07-06 08:10:00|62678.4|62663.4|62701.5|62686.5|62704.5|62689.5|62672.2|62657.2|706
1625559300000|2021-07-06 08:15:00|62701.4|62686.4|62747.8|62732.8|62749|62734|62698.3|62683.3|722
1625559600000|2021-07-06 08:20:00|62747.9|62732.9|62764.7|62749.7|62783.1|62767.2|62732.8|62716.6|706
1625559900000|2021-07-06 08:25:00|62764.6|62749.6|62766.8|62751.8|62780|62763.1|62747.8|62732.8|687
1625560200000|2021-07-06 08:30:00|62766.5|62751.5|62771|62756|62786.2|62769|62763.6|62746.3|712
1625560500000|2021-07-06 08:35:00|62771.8|62756.8|62788|62773|62799.4|62782.9|62766.8|62751.4|725
1625560800000|2021-07-06 08:40:00|62787.7|62772.7|62769.2|62754.2|62788.3|62773.3|62758.6|62743.1|692
1625561100000|2021-07-06 08:45:00|62771.7|62756.7|62760.1|62745.1|62785.2|62770.2|62757.7|62742.4|628
1625561400000|2021-07-06 08:50:00|62762.3|62747.3|62759.6|62744.6|62764.1|62749.1|62754.8|62739.8|634
1625561700000|2021-07-06 08:55:00|62759.7|62744.7|62786.8|62766.8|62791.2|62773.7|62746.2|62729.9|652
1625562000000|2021-07-06 09:00:00|62786.1|62766.1|62773.6|62758.6|62797.4|62778.8|62752.8|62735.4|727
1625562300000|2021-07-06 09:05:00|62773.4|62758.4|62779.7|62764.7|62780.7|62765.2|62764.8|62749.8|652
1625562600000|2021-07-06 09:10:00|62779.8|62764.8|62800|62785|62807.6|62790.6|62776.6|62761.6|723
1625562900000|2021-07-06 09:15:00|62799.5|62784.5|62817.1|62802.1|62829.6|62814.6|62797.4|62782.4|846
1625563200000|2021-07-06 09:20:00|62816.7|62801.7|62828.8|62813.8|62831.1|62816.1|62816.6|62801.6|741
1625563500000|2021-07-06 09:25:00|62828.7|62813.7|62814.7|62799.7|62831.3|62816.3|62810|62795|773
1625563800000|2021-07-06 09:30:00|62814.3|62799.3|62852.9|62837.9|62855.9|62839.1|62813.8|62797.4|795
1625564100000|2021-07-06 09:35:00|62851.8|62836.8|62838.6|62823.6|62861.4|62843|62834.2|62818.7|837
1625564400000|2021-07-06 09:40:00|62838.5|62823.5|62834.7|62819.7|62841.5|62826.5|62830.5|62812.5|678
1625564700000|2021-07-06 09:45:00|62835.1|62820.1|62826.1|62811.1|62837.2|62820.7|62822.2|62807.2|802
1625565000000|2021-07-06 09:50:00|62826.2|62811.2|62824.4|62809.4|62839.4|62824.4|62819.3|62804.3|742
1625565300000|2021-07-06 09:55:00|62824.7|62809.7|62811.1|62796.1|62831.6|62816.6|62810.2|62795.2|768
1625565600000|2021-07-06 10:00:00|62810.9|62795.9|62804.7|62789.7|62826|62811|62797.4|62782|776
1625565900000|2021-07-06 10:05:00|62804.6|62789.6|62802.8|62787.8|62810.3|62795.3|62788.9|62773.9|739
1625566200000|2021-07-06 10:10:00|62802.5|62787.5|62801.1|62786.1|62808.5|62793.5|62796.3|62781.3|684
1625566500000|2021-07-06 10:15:00|62800.8|62785.8|62784.2|62769.2|62801.5|62786.5|62779.2|62764.2|769
1625566800000|2021-07-06 10:20:00|62784.5|62769.5|62783.9|62768.9|62790|62775|62777.4|62761.9|672
1625567100000|2021-07-06 10:25:00|62782.9|62767.9|62802.5|62787.5|62804|62787.5|62782.3|62767.3|656
1625567400000|2021-07-06 10:30:00|62803.7|62788.7|62800.3|62785.3|62807.3|62792.3|62798.8|62783.8|701
1625567700000|2021-07-06 10:35:00|62801.1|62786.1|62811.1|62796.1|62811.3|62796.3|62791.9|62776.9|688
1625568000000|2021-07-06 10:40:00|62811.2|62796.2|62781.3|62766.3|62811.7|62796.7|62780.8|62764.3|668
1625568300000|2021-07-06 10:45:00|62781.4|62766.4|62787.6|62772.6|62789.9|62774.9|62777|62762|677
1625568600000|2021-07-06 10:50:00|62787.7|62772.7|62796.3|62781.3|62805.4|62789.1|62784.1|62767.4|613
1625568900000|2021-07-06 10:55:00|62796.5|62781.5|62813.5|62798.5|62817.2|62802.2|62792.5|62777.5|727
1625569200000|2021-07-06 11:00:00|62813.7|62798.7|62805|62790|62816.7|62801.4|62801.5|62786.5|654
1625569500000|2021-07-06 11:05:00|62805.2|62790.2|62811|62796|62813.9|62798.9|62800.5|62785.5|601
1625569800000|2021-07-06 11:10:00|62810.9|62795.9|62816.7|62801.7|62818.4|62803.4|62807.7|62792.7|568
1625570100000|2021-07-06 11:15:00|62816.8|62801.8|62810.7|62795.7|62816.8|62801.8|62806.4|62791.4|652
1625570400000|2021-07-06 11:20:00|62810.2|62795.2|62809.3|62794.3|62820|62805|62802.3|62787.3|614
1625570700000|2021-07-06 11:25:00|62809.2|62794.2|62779|62764|62810.5|62795.5|62779|62764|812
1625571000000|2021-07-06 11:30:00|62778.2|62763.2|62786.3|62771.3|62798|62783|62777.5|62762.5|677
1625571300000|2021-07-06 11:35:00|62785.5|62770.5|62789.2|62774.2|62795|62780|62785.2|62770.2|618
1625571600000|2021-07-06 11:40:00|62788.9|62773.9|62805.6|62790.6|62806.4|62791.4|62778.1|62763.1|765
1625571900000|2021-07-06 11:45:00|62805.8|62790.8|62800.7|62785.7|62814.4|62799.4|62798.6|62783.6|782
1625572200000|2021-07-06 11:50:00|62800.5|62785.5|62817.8|62802.8|62820.7|62805.7|62800.5|62785.5|758
1625572500000|2021-07-06 11:55:00|62817.9|62802.9|62810.4|62795.4|62827.9|62812.9|62800.9|62785.9|903
1625572800000|2021-07-06 12:00:00|62811|62796|62806.5|62791.5|62812|62797|62788.5|62773.5|805
1625573100000|2021-07-06 12:05:00|62806.2|62791.2|62819|62804|62820.1|62805.1|62803|62788|774
1625573400000|2021-07-06 12:10:00|62819.5|62804.5|62822.1|62807.1|62825.5|62810.5|62812.7|62797.7|725
1625573700000|2021-07-06 12:15:00|62821.2|62806.2|62810.5|62795.5|62830.5|62815.5|62806.9|62791.9|757
1625574000000|2021-07-06 12:20:00|62812|62797|62804|62789|62821.1|62806.1|62802.7|62787.7|833
1625574300000|2021-07-06 12:25:00|62803.9|62788.9|62808.4|62793.4|62823.6|62808.6|62799.8|62784.8|777
1625574600000|2021-07-06 12:30:00|62808.3|62793.3|62787.6|62772.6|62812.4|62797.4|62775.2|62760.2|923
1625574900000|2021-07-06 12:35:00|62786.9|62771.9|62806.3|62791.3|62807.6|62791.8|62783.2|62768.2|884
1625575200000|2021-07-06 12:40:00|62806.8|62791.8|62793.1|62778.1|62817.7|62801.9|62779.3|62764.3|882
1625575500000|2021-07-06 12:45:00|62793.2|62778.2|62816.8|62801.8|62822.2|62807.2|62789.5|62774.5|810
1625575800000|2021-07-06 12:50:00|62816.4|62801.4|62831.4|62816.4|62839.7|62824.7|62808.6|62793.6|846
1625576100000|2021-07-06 12:55:00|62831.2|62816.2|62832.6|62817.6|62847.6|62832.6|62826.4|62811.4|881
1625576400000|2021-07-06 13:00:00|62832.9|62817.9|62841.7|62826.7|62848.3|62833.3|62824.4|62809.4|974
1625576700000|2021-07-06 13:05:00|62841.8|62826.8|62885.5|62870.5|62896.7|62879.2|62841|62826|1017
1625577000000|2021-07-06 13:10:00|62885|62870|62889.8|62874.8|62904.3|62889.1|62877.9|62862.9|971
1625577300000|2021-07-06 13:15:00|62889.5|62874.5|62870.9|62855.9|62900.2|62885.2|62870.5|62855.5|930
1625577600000|2021-07-06 13:20:00|62870.8|62855.8|62876.9|62861.9|62881.5|62865.2|62854.6|62839.6|837
1625577900000|2021-07-06 13:25:00|62877|62862|62860.9|62845.9|62877.1|62862.1|62854.6|62837.1|655
1625578200000|2021-07-06 13:30:00|62861.9|62846.9|62868.9|62853.9|62870.7|62855.6|62849.7|62832.5|803
1625578500000|2021-07-06 13:35:00|62867.9|62852.9|62876.2|62861.2|62877.5|62862.5|62858|62843|937
1625578800000|2021-07-06 13:40:00|62875.4|62860.4|62881.5|62861.5|62894.4|62876|62858.1|62842.4|926
1625579100000|2021-07-06 13:45:00|62880.2|62860.2|62862.2|62847.2|62882.3|62862.3|62840|62822.6|998
1625579400000|2021-07-06 13:50:00|62862.1|62847.1|62847.6|62832.6|62881.8|62866.8|62847.5|62832.5|966
1625579700000|2021-07-06 13:55:00|62844.4|62829.4|62851.3|62831.3|62861.6|62845.2|62834.4|62818.8|1017
1625580000000|2021-07-06 14:00:00|62851.7|62831.7|62842.6|62827.6|62852.5|62837.5|62825.7|62810.5|1033
1625580300000|2021-07-06 14:05:00|62841.2|62826.2|62815.6|62800.6|62847.2|62829.3|62809.9|62794.9|1042
1625580600000|2021-07-06 14:10:00|62813.4|62798.4|62796.9|62781.9|62837.3|62822.3|62795.7|62778.4|981
1625580900000|2021-07-06 14:15:00|62797.2|62782.2|62850.3|62835.3|62852.6|62837.6|62797.2|62782.2|1036
1625581200000|2021-07-06 14:20:00|62850.5|62835.5|62845|62825|62851.7|62836.7|62820.2|62802.8|1052
1625581500000|2021-07-06 14:25:00|62842.9|62827.9|62894.4|62879.4|62895.4|62879.4|62841.7|62826.7|1024
1625581800000|2021-07-06 14:30:00|62894.5|62879.5|62901.6|62886.6|62908.8|62893.8|62874|62856.6|1024
1625582100000|2021-07-06 14:35:00|62904.1|62884.1|62861.8|62846.8|62916.4|62898.9|62850.4|62833.1|1062
1625582400000|2021-07-06 14:40:00|62862.9|62847.9|62865.7|62850.7|62870.9|62855.7|62845.3|62827.2|1007
1625582700000|2021-07-06 14:45:00|62866.3|62851.3|62887.6|62872.6|62892.4|62877.4|62863.3|62848.1|1008
1625583000000|2021-07-06 14:50:00|62887.4|62872.4|62889.3|62874.3|62910.5|62892.8|62868.4|62850.7|1057
1625583300000|2021-07-06 14:55:00|62889.7|62874.7|62869.1|62854.1|62899.1|62882.8|62857.9|62842.2|1084
1625583600000|2021-07-06 15:00:00|62868.6|62853.6|62893.5|62878.5|62903.3|62888.3|62864.2|62849.2|997
1625583900000|2021-07-06 15:05:00|62893.6|62878.6|62892.8|62872.8|62905.3|62888.2|62884.5|62867.5|944
1625584200000|2021-07-06 15:10:00|62892.9|62872.9|62927.3|62907.3|62930.6|62913.3|62884.2|62864.2|962
1625584500000|2021-07-06 15:15:00|62926.9|62906.9|62906.3|62891.3|62942.6|62924.5|62904.3|62888.3|1007
1625584800000|2021-07-06 15:20:00|62907.6|62887.6|62889.3|62874.3|62908.6|62891.5|62882.2|62866.8|838
1625585100000|2021-07-06 15:25:00|62889.6|62874.6|62867.3|62852.3|62895.5|62879.9|62861.5|62844|894
1625585400000|2021-07-06 15:30:00|62866.8|62851.8|62876.4|62861.4|62880.4|62863.6|62860|62842.6|895
1625585700000|2021-07-06 15:35:00|62875.7|62860.7|62879|62864|62885|62868|62871.7|62854.1|854
1625586000000|2021-07-06 15:40:00|62878.6|62863.6|62917.4|62902.4|62920.8|62904.4|62878|62862.5|927
1625586300000|2021-07-06 15:45:00|62917.7|62902.7|62935.1|62915.1|62941.4|62925|62916.9|62900|1014
1625586600000|2021-07-06 15:50:00|62932.5|62917.5|62943.4|62928.4|62955.7|62938.5|62930.6|62914.4|881
1625586900000|2021-07-06 15:55:00|62944.3|62923.4|62934.6|62919.6|62951.3|62935.8|62927.1|62907.5|914
1625587200000|2021-07-06 16:00:00|62934.8|62919.8|62936.3|62916.3|62954|62936.2|62924.3|62908|927
1625587500000|2021-07-06 16:05:00|62936.5|62916.5|62954.3|62934.3|62958|62939.8|62920.5|62900.5|963
1625587800000|2021-07-06 16:10:00|62954.2|62934.2|62958.7|62938.7|62964.5|62945.7|62940.2|62921.9|961
1625588100000|2021-07-06 16:15:00|62958.2|62938.2|62951.8|62931.8|62958.2|62940.7|62943.1|62923.2|910
1625588400000|2021-07-06 16:20:00|62951.3|62931.3|62943.9|62923.9|62986.1|62966.1|62941.8|62921.9|942
1625588700000|2021-07-06 16:25:00|62943.7|62923.7|62939.2|62919.2|62955.4|62935.4|62938.8|62918.8|884
1625589000000|2021-07-06 16:30:00|62938.8|62918.8|62958.8|62943.8|62961.6|62945.3|62937.8|62917.8|929
1625589300000|2021-07-06 16:35:00|62958.6|62943.6|62937.4|62922.4|62977|62957.2|62935.5|62918.1|869
1625589600000|2021-07-06 16:40:00|62937.3|62922.3|62942.7|62927.7|62956.6|62936.9|62935.3|62918.1|909
1625589900000|2021-07-06 16:45:00|62942.6|62927.6|62936.6|62921.6|62948|62930.9|62934|62916.1|802
1625590200000|2021-07-06 16:50:00|62936.4|62921.4|62952.5|62932.5|62953.1|62935.6|62936.4|62920.2|746
1625590500000|2021-07-06 16:55:00|62950.2|62935.2|62947.9|62927.9|62973.1|62955.1|62946.2|62927.9|844
1625590800000|2021-07-06 17:00:00|62948|62928|62939.4|62919.4|62955.4|62937.5|62937|62919.2|831
1625591100000|2021-07-06 17:05:00|62939.7|62919.7|62926.6|62911.6|62939.7|62919.7|62926.2|62908.6|741
1625591400000|2021-07-06 17:10:00|62926.5|62911.5|62928.4|62913.4|62935.6|62919.4|62922.6|62905.5|680
1625591700000|2021-07-06 17:15:00|62928.3|62913.3|62939.6|62919.6|62939.8|62920.5|62922.1|62907.1|579
1625592000000|2021-07-06 17:20:00|62939.8|62919.8|62938.9|62923.9|62947.9|62930.8|62934.1|62915.6|762
1625592300000|2021-07-06 17:25:00|62939.1|62924.1|62921.7|62901.7|62945.5|62927.8|62918.6|62898.6|747
1625592600000|2021-07-06 17:30:00|62921.6|62901.6|62932.4|62917.4|62939.4|62922|62921.2|62901.6|637
1625592900000|2021-07-06 17:35:00|62932.5|62917.5|62934.9|62914.9|62940.8|62921.9|62924.5|62907|746
1625593200000|2021-07-06 17:40:00|62933.1|62918.1|62923.5|62908.5|62941.2|62924.8|62922.6|62904.9|656
1625593500000|2021-07-06 17:45:00|62923.6|62908.6|62909|62894|62925.1|62910.1|62906.5|62891.5|606
1625593800000|2021-07-06 17:50:00|62910.3|62890.3|62913.9|62898.9|62918.6|62901.2|62902.5|62885.5|686
1625594100000|2021-07-06 17:55:00|62914.1|62899.1|62900|62885|62919.1|62903.3|62897.4|62882.4|697
1625594400000|2021-07-06 18:00:00|62900.7|62885.7|62892.6|62877.6|62906.2|62889.6|62889.2|62873.7|701
1625594700000|2021-07-06 18:05:00|62892.7|62877.7|62901|62886|62903.5|62886.3|62890.2|62873.9|608
1625595000000|2021-07-06 18:10:00|62900.9|62885.9|62904.5|62884.5|62905|62886|62895.5|62878|590
1625595300000|2021-07-06 18:15:00|62904.7|62884.7|62904.9|62884.9|62908.4|62888.7|62897.5|62877.5|485
1625595600000|2021-07-06 18:20:00|62904.8|62884.8|62898.8|62878.8|62905.2|62885.2|62893.6|62873.6|533
1625595900000|2021-07-06 18:25:00|62898.7|62878.7|62895.1|62880.1|62902.2|62882.9|62894.5|62875.3|455
1625596200000|2021-07-06 18:30:00|62895|62880|62889.7|62869.7|62895.2|62880.2|62880.1|62863.1|543
1625596500000|2021-07-06 18:35:00|62889.4|62869.4|62892.7|62872.7|62893.3|62875.8|62884.2|62866|494
1625596800000|2021-07-06 18:40:00|62892.9|62872.9|62894.7|62874.7|62898.1|62878.1|62889|62869.1|500
1625597100000|2021-07-06 18:45:00|62894.9|62874.9|62901.5|62881.5|62905.2|62887.4|62891|62874.9|547
1625597400000|2021-07-06 18:50:00|62901.6|62881.6|62888.1|62868.1|62903|62883|62885.2|62865.7|581
1625597700000|2021-07-06 18:55:00|62888.2|62868.2|62900.6|62880.6|62903.7|62886|62883.6|62865|590
1625598000000|2021-07-06 19:00:00|62900.7|62880.7|62896|62881|62908.1|62889.1|62895.6|62875.8|553
1625598300000|2021-07-06 19:05:00|62896.1|62881.1|62899.3|62879.3|62905|62887.3|62892.1|62875.4|385
1625598600000|2021-07-06 19:10:00|62899.5|62879.5|62897.6|62877.6|62902.9|62884.8|62894.1|62875.2|435
1625598900000|2021-07-06 19:15:00|62897.4|62877.4|62898|62878|62902.6|62882.6|62893.2|62875.2|463
1625599200000|2021-07-06 19:20:00|62898.2|62878.2|62910.4|62890.4|62913.1|62894.7|62897.9|62877.9|551
1625599500000|2021-07-06 19:25:00|62910.2|62890.2|62894.3|62874.3|62910.3|62891.1|62893.9|62874.3|481
1625599800000|2021-07-06 19:30:00|62896.4|62876.4|62900|62885|62903|62885.1|62891.6|62874.1|420
1625600100000|2021-07-06 19:35:00|62899.9|62884.9|62892.4|62877.4|62909.9|62892.5|62885.7|62869.1|468
1625600400000|2021-07-06 19:40:00|62892.2|62877.2|62884.5|62864.5|62897.7|62881|62877.7|62860.6|432
1625600700000|2021-07-06 19:45:00|62884.7|62864.7|62882.3|62862.3|62885.6|62867.8|62876.4|62859.3|426
1625601000000|2021-07-06 19:50:00|62879.5|62864.5|62887.8|62867.8|62890.4|62871.7|62873.9|62856.8|534
1625601300000|2021-07-06 19:55:00|62887.9|62867.9|62906.5|62886.5|62908.7|62888.7|62880.2|62860.3|614
1625601600000|2021-07-06 20:00:00|62906.3|62886.3|62900.1|62880.1|62906.3|62886.3|62889.3|62870.3|544
1625601900000|2021-07-06 20:05:00|62900.3|62880.3|62910.6|62890.6|62913.4|62896.5|62897.3|62877.3|359
1625602200000|2021-07-06 20:10:00|62910.2|62890.2|62917.5|62897.5|62918.5|62898.7|62904.5|62886.6|325
1625602500000|2021-07-06 20:15:00|62917.4|62897.4|62915.4|62895.4|62918.4|62899.3|62911.7|62891.7|256
1625602800000|2021-07-06 20:20:00|62915.2|62895.2|62905.7|62885.7|62915.6|62895.6|62905.2|62885.2|245
1625603100000|2021-07-06 20:25:00|62907.5|62887.5|62895.5|62875.5|62907.5|62887.5|62895.5|62875.5|293
1625603400000|2021-07-06 20:30:00|62895.6|62875.6|62898.1|62878.1|62901.6|62881.6|62894.6|62874.6|339
1625603700000|2021-07-06 20:35:00|62898|62878|62895.8|62875.8|62898|62878|62892.9|62872.9|377
1625604000000|2021-07-06 20:40:00|62895.5|62875.5|62888.7|62868.7|62895.9|62875.9|62887.8|62867.8|645
1625604300000|2021-07-06 20:45:00|62888.6|62868.6|62892.5|62872.5|62894.2|62874.2|62888.1|62868.1|261
1625604600000|2021-07-06 20:50:00|62892.1|62872.1|62903.8|62883.8|62908.3|62888.3|62891.1|62871.1|571
1625604900000|2021-07-06 20:55:00|62904|62884|62895.4|62875.1|62905|62885|62894.3|62873.8|468
1625605200000|2021-07-06 21:00:00|62899.1|62876.6|62893.3|62873.3|62904.8|62877.6|62893.3|62872.6|35
1625605500000|2021-07-06 21:05:00|62902.8|62849|62896.4|62873|62902.8|62877.2|62890.4|62849|196
1625605800000|2021-07-06 21:10:00|62896.9|62872.4|62902.3|62878.2|62918.7|62881.8|62894.3|62833|102
1625606100000|2021-07-06 21:15:00|62900.5|62880.5|62932.2|62870.1|62953.6|62880.9|62898|62856.7|168
1625606400000|2021-07-06 21:20:00|62931.5|62866|62946.1|62873.6|62948.2|62885.1|62905.1|62853.8|116
1625606700000|2021-07-06 21:25:00|62940.3|62873.9|62924.7|62885.3|62953.2|62892.2|62919.2|62867.2|129
1625607000000|2021-07-06 21:30:00|62920.6|62885.2|62917.6|62891.6|62934.9|62895.8|62913.7|62871.6|137
1625607300000|2021-07-06 21:35:00|62914.6|62886.7|62913.9|62879.9|62936.6|62893.7|62902.7|62854.5|263
1625607600000|2021-07-06 21:40:00|62915.3|62878.4|62904.2|62884.2|62933.7|62889.7|62900.1|62869.2|262
1625607900000|2021-07-06 21:45:00|62907|62887|62913|62882.2|62922.2|62890.8|62904.9|62873.5|242
1625608200000|2021-07-06 21:50:00|62910.6|62886.8|62909.9|62883.1|62913.8|62890.5|62907.1|62873.3|313
1625608500000|2021-07-06 21:55:00|62909.4|62884.1|62909.2|62882.8|62915.1|62890.1|62906.3|62874.8|344
1625608800000|2021-07-06 22:00:00|62909.1|62885.9|62905.6|62885.6|62910.6|62889.5|62902.4|62879.7|284
1625609100000|2021-07-06 22:05:00|62906|62886|62904.9|62884.9|62906.2|62886.2|62902.8|62882.8|199
1625609400000|2021-07-06 22:10:00|62902.7|62882.7|62903.7|62883.7|62905.5|62885.5|62901|62880.8|201
1625609700000|2021-07-06 22:15:00|62904.1|62884.1|62911.4|62891.4|62912.7|62892.7|62901|62881|218
1625610000000|2021-07-06 22:20:00|62911.6|62891.6|62914|62894|62915.1|62895.1|62907.2|62887.2|253
1625610300000|2021-07-06 22:25:00|62912.6|62892.6|62909.7|62889.7|62912.6|62892.6|62906.8|62886.8|258
1625610600000|2021-07-06 22:30:00|62909.9|62889.9|62922.7|62902.7|62925.6|62905.6|62909.6|62889.6|275
1625610900000|2021-07-06 22:35:00|62922.4|62902.4|62925.7|62905.7|62926.5|62906.5|62913.9|62893.9|251
1625611200000|2021-07-06 22:40:00|62926|62906|62916.3|62896.3|62926.4|62906.4|62915|62895|250
1625611500000|2021-07-06 22:45:00|62916.6|62896.6|62916.9|62896.9|62919.9|62899.9|62909.5|62889.5|192
1625611800000|2021-07-06 22:50:00|62917.6|62897.6|62914.4|62894.4|62917.6|62897.6|62913.4|62893.4|137
1625612100000|2021-07-06 22:55:00|62914.8|62894.8|62915.6|62895.6|62917.5|62897.5|62914|62894|160
1625612400000|2021-07-06 23:00:00|62916.7|62896.7|62914.6|62894.6|62919|62899|62912.8|62892.8|272
1625612700000|2021-07-06 23:05:00|62914.5|62894.5|62913.4|62893.4|62919.1|62899.1|62913.1|62893.1|236
1625613000000|2021-07-06 23:10:00|62913.8|62893.8|62913.6|62893.6|62917.5|62897.5|62912.9|62892.9|253
1625613300000|2021-07-06 23:15:00|62913.1|62893.1|62911.9|62891.9|62917|62897|62911.7|62891.7|178
1625613600000|2021-07-06 23:20:00|62911.5|62891.5|62909.2|62889.2|62914.6|62894.6|62906.1|62886.1|303
1625613900000|2021-07-06 23:25:00|62908.8|62888.8|62908.2|62888.2|62911.1|62891.1|62905.7|62885.7|211
1625614200000|2021-07-06 23:30:00|62907.9|62887.9|62908.9|62888.9|62912.3|62892.3|62905.8|62885.8|237
1625614500000|2021-07-06 23:35:00|62909.2|62889.2|62903|62883|62909.2|62889.2|62899.7|62879.7|288
1625614800000|2021-07-06 23:40:00|62902.9|62882.9|62891.1|62871.1|62903.6|62883.6|62889.5|62869.5|347
1625615100000|2021-07-06 23:45:00|62891.3|62871.3|62898.9|62878.9|62899.7|62879.7|62891.3|62871.3|318
1625615400000|2021-07-06 23:50:00|62898.3|62878.3|62901.1|62881.1|62908.2|62888.2|62898|62878|321
1625615700000|2021-07-06 23:55:00|62901.9|62881.9|62905.1|62885.1|62908.5|62888.5|62900.3|62880.3|341
1625616000000|2021-07-07 00:00:00|62904.9|62884.9|62911.5|62891.5|62928.6|62908.6|62896.5|62876.5|688
1625616300000|2021-07-07 00:05:00|62910.7|62890.7|62910.8|62890.8|62919.2|62899.2|62904.3|62884.3|566
1625616600000|2021-07-07 00:10:00|62910.7|62890.7|62915.8|62895.8|62917.4|62897.4|62910.2|62890.2|462
1625616900000|2021-07-07 00:15:00|62915.5|62895.5|62935.3|62915.3|62938.6|62918.6|62914|62894|634
1625617200000|2021-07-07 00:20:00|62935.5|62915.5|62930.8|62910.8|62940.1|62920.1|62922.8|62902.8|555
1625617500000|2021-07-07 00:25:00|62930.5|62910.5|62918.2|62898.2|62930.9|62910.9|62916.5|62896.5|581
1625617800000|2021-07-07 00:30:00|62918.7|62898.7|62922.8|62902.8|62925.7|62905.7|62915.6|62895.6|614
1625618100000|2021-07-07 00:35:00|62923|62903|62909|62889|62923|62903|62907.1|62887.1|641
1625618400000|2021-07-07 00:40:00|62908.1|62888.1|62909|62889|62916.5|62896.5|62905.8|62885.8|635
1625618700000|2021-07-07 00:45:00|62909.4|62889.4|62924.2|62904.2|62925.3|62905.3|62905|62885|653
1625619000000|2021-07-07 00:50:00|62924.4|62904.4|62926.2|62906.2|62931.1|62911.1|62912.4|62892.4|748
1625619300000|2021-07-07 00:55:00|62924.5|62904.5|62910.7|62890.7|62924.8|62904.8|62904.2|62884.2|732
1625619600000|2021-07-07 01:00:00|62910.5|62890.5|62923.5|62903.5|62924.9|62904.9|62903.2|62883.2|826
1625619900000|2021-07-07 01:05:00|62923.3|62903.3|62918.5|62898.5|62927.8|62907.8|62914.4|62894.4|643
1625620200000|2021-07-07 01:10:00|62918.4|62898.4|62917.4|62897.4|62921.3|62901.3|62913.4|62893.4|527
1625620500000|2021-07-07 01:15:00|62916.7|62896.7|62909.1|62889.1|62918.7|62898.7|62907.3|62887.3|736
1625620800000|2021-07-07 01:20:00|62909.2|62889.2|62906.2|62886.2|62917.2|62897.2|62902.6|62882.6|718
1625621100000|2021-07-07 01:25:00|62906|62886|62909.2|62889.2|62925.8|62905.8|62904.8|62884.8|706
1625621400000|2021-07-07 01:30:00|62908.6|62888.6|62914.7|62894.7|62917.3|62897.3|62907.9|62887.9|708
1625621700000|2021-07-07 01:35:00|62914.8|62894.8|62919.7|62899.7|62926.8|62906.8|62912.9|62892.9|619
1625622000000|2021-07-07 01:40:00|62919.9|62899.9|62911.6|62891.6|62919.9|62899.9|62907.7|62887.7|699
1625622300000|2021-07-07 01:45:00|62911.2|62891.2|62905.7|62885.7|62913.6|62893.6|62902.8|62882.8|596
1625622600000|2021-07-07 01:50:00|62905.8|62885.8|62899.4|62879.4|62907.1|62887.1|62898.3|62878.3|575
1625622900000|2021-07-07 01:55:00|62899.5|62879.5|62898.4|62878.4|62904.3|62884.3|62894.7|62874.7|661
1625623200000|2021-07-07 02:00:00|62897.8|62877.8|62894.8|62874.8|62901.1|62881.1|62888.1|62868.1|656
1625623500000|2021-07-07 02:05:00|62894.3|62874.3|62894.1|62874.1|62898.4|62878.4|62890.1|62870.1|568
1625623800000|2021-07-07 02:10:00|62894.2|62874.2|62896.4|62876.4|62901.6|62881.6|62890.7|62870.7|560
1625624100000|2021-07-07 02:15:00|62895.9|62875.9|62893.9|62873.9|62897.6|62877.6|62890.8|62870.8|607
1625624400000|2021-07-07 02:20:00|62893.8|62873.8|62898.8|62878.8|62900.7|62880.7|62891.9|62871.9|473
1625624700000|2021-07-07 02:25:00|62899.8|62879.8|62895.8|62875.8|62905.3|62885.3|62894.6|62874.6|501
1625625000000|2021-07-07 02:30:00|62896.5|62876.5|62898.2|62878.2|62898.8|62878.8|62891.6|62871.6|469
1625625300000|2021-07-07 02:35:00|62897.8|62877.8|62899.8|62879.8|62903.1|62883.1|62894.8|62874.8|391
1625625600000|2021-07-07 02:40:00|62899.9|62879.9|62905.8|62885.8|62907.9|62887.9|62898.7|62878.7|448
1625625900000|2021-07-07 02:45:00|62906.1|62886.1|62900.6|62880.6|62906.1|62886.1|62899|62879|464
1625626200000|2021-07-07 02:50:00|62900.7|62880.7|62913.8|62893.8|62915.1|62895.1|62897|62877|540
1625626500000|2021-07-07 02:55:00|62914|62894|62916.2|62896.2|62918|62898|62910.6|62890.6|551
1625626800000|2021-07-07 03:00:00|62916.1|62896.1|62914.2|62894.2|62919.5|62899.5|62911.6|62891.6|479
1625627100000|2021-07-07 03:05:00|62914.3|62894.3|62916.4|62896.4|62921.7|62901.7|62913|62893|469
1625627400000|2021-07-07 03:10:00|62916.3|62896.3|62911.6|62891.6|62918.7|62898.7|62908.3|62888.3|416
1625627700000|2021-07-07 03:15:00|62911.8|62891.8|62910.5|62890.5|62916.1|62896.1|62908.6|62888.6|426
1625628000000|2021-07-07 03:20:00|62910.3|62890.3|62904.9|62884.9|62910.7|62890.7|62901.2|62881.2|436
1625628300000|2021-07-07 03:25:00|62905.3|62885.3|62902.6|62882.6|62906.4|62886.4|62898.9|62878.9|469
1625628600000|2021-07-07 03:30:00|62902.5|62882.5|62899.5|62879.5|62905.4|62885.4|62898.3|62878.3|494
1625628900000|2021-07-07 03:35:00|62899.7|62879.7|62897.7|62877.7|62901.6|62881.6|62891.6|62871.6|495
1625629200000|2021-07-07 03:40:00|62897|62877|62895.7|62875.7|62899.2|62879.2|62891|62872.4|437
1625629500000|2021-07-07 03:45:00|62895.8|62875.8|62896.1|62876.1|62901|62881|62894.8|62874.8|447
1625629800000|2021-07-07 03:50:00|62896|62876|62889.1|62869.1|62898.1|62878.1|62885.9|62867|412
1625630100000|2021-07-07 03:55:00|62888.7|62868.7|62888.5|62868.5|62892|62873|62882.7|62866.8|412
1625630400000|2021-07-07 04:00:00|62887.9|62867.9|62880.5|62865.5|62891.7|62871.7|62880.3|62864.3|441
1625630700000|2021-07-07 04:05:00|62880.7|62865.7|62886.2|62866.2|62889.7|62870.6|62877.6|62861.8|393
1625631000000|2021-07-07 04:10:00|62886.1|62866.1|62880.4|62865.4|62887|62868.8|62879.7|62863.3|364
1625631300000|2021-07-07 04:15:00|62880.3|62865.3|62883.4|62863.4|62886.2|62866.8|62879.1|62859.1|292
1625631600000|2021-07-07 04:20:00|62883.3|62863.3|62880.7|62860.7|62886.8|62866.8|62877.1|62857.1|516
1625631900000|2021-07-07 04:25:00|62880.8|62860.8|62881.2|62861.2|62884.1|62864.1|62875.9|62859.8|481
1625632200000|2021-07-07 04:30:00|62881.5|62861.5|62886.2|62866.2|62887.2|62867.2|62876.2|62859.9|509
1625632500000|2021-07-07 04:35:00|62886.1|62866.1|62899.1|62879.1|62899.1|62879.1|62880.3|62863.8|517
1625632800000|2021-07-07 04:40:00|62898.4|62878.4|62890.9|62870.9|62899|62879|62888.2|62869.8|577
1625633100000|2021-07-07 04:45:00|62891|62871|62904.2|62884.2|62904.8|62884.8|62887|62867|685
1625633400000|2021-07-07 04:50:00|62903.9|62883.9|62919.3|62899.3|62921|62901|62899.5|62879.5|684
1625633700000|2021-07-07 04:55:00|62919.6|62899.6|62894.9|62874.9|62919.6|62899.6|62893.3|62873.3|634
1625634000000|2021-07-07 05:00:00|62895|62875|62903.3|62883.3|62904|62884|62893.7|62873.9|529
1625634300000|2021-07-07 05:05:00|62903.5|62883.5|62893.4|62873.4|62904.5|62884.5|62888.1|62871.5|571
1625634600000|2021-07-07 05:10:00|62893.5|62873.5|62872|62852|62897.8|62877.8|62871.2|62851.2|784
1625634900000|2021-07-07 05:15:00|62872.1|62852.1|62887.2|62867.2|62890.6|62870.6|62861.6|62845|592
1625635200000|2021-07-07 05:20:00|62886.5|62866.5|62890.4|62870.4|62894.1|62875.9|62881.5|62861.5|500
1625635500000|2021-07-07 05:25:00|62890.3|62870.3|62889.6|62869.6|62891.5|62873.8|62884.1|62864.1|436
1625635800000|2021-07-07 05:30:00|62889.2|62869.2|62886|62866|62892.2|62874.8|62882.4|62864.2|470
1625636100000|2021-07-07 05:35:00|62885.9|62865.9|62875.1|62855.1|62886.5|62867.3|62868.8|62850.1|532
1625636400000|2021-07-07 05:40:00|62874.9|62854.9|62845.8|62825.8|62881.3|62861.3|62842.9|62823.3|649
1625636700000|2021-07-07 05:45:00|62846|62826|62856.9|62836.9|62863.2|62843.2|62844.9|62825.8|599
1625637000000|2021-07-07 05:50:00|62857|62837|62860.7|62840.7|62862.1|62844.6|62850.8|62830.8|512
1625637300000|2021-07-07 05:55:00|62860.6|62840.6|62863.6|62843.6|62866.4|62846.9|62855.5|62835.6|650
1625637600000|2021-07-07 06:00:00|62864.6|62844.6|62883.8|62863.8|62889.6|62869.6|62864.6|62844.6|765
1625637900000|2021-07-07 06:05:00|62881.3|62866.3|62897|62882|62904.2|62887.5|62872.1|62855.2|779
1625638200000|2021-07-07 06:10:00|62900|62885|62888.4|62873.4|62908.8|62893.3|62884.2|62868.1|851
1625638500000|2021-07-07 06:15:00|62888.2|62873.2|62889.1|62874.1|62893.1|62878|62875|62857.8|691
1625638800000|2021-07-07 06:20:00|62888.8|62873.8|62886.4|62871.4|62888.8|62873.8|62870.4|62853.4|628
1625639100000|2021-07-07 06:25:00|62886.3|62871.3|62872.1|62857.1|62889.8|62874.8|62871|62853.8|634
1625639400000|2021-07-07 06:30:00|62872.9|62857.9|62882.6|62867.6|62886.3|62871.3|62869.3|62854.3|713
1625639700000|2021-07-07 06:35:00|62882.8|62867.8|62866.2|62851.2|62889.6|62874.6|62860.8|62845.8|721
1625640000000|2021-07-07 06:40:00|62866|62851|62871.7|62856.7|62876.6|62861.6|62859.4|62844.4|595
1625640300000|2021-07-07 06:45:00|62871.8|62856.8|62898|62883|62901.9|62886.9|62869.1|62854.1|679
1625640600000|2021-07-07 06:50:00|62897.7|62882.7|62883.2|62868.2|62901.1|62886.1|62881.9|62866.9|576
1625640900000|2021-07-07 06:55:00|62882.8|62867.8|62880|62865|62905.7|62890.7|62879.7|62864.7|694
1625641200000|2021-07-07 07:00:00|62879.9|62864.9|62888.6|62873.6|62892.2|62877.2|62864.1|62849.1|769
1625641500000|2021-07-07 07:05:00|62888.8|62873.8|62941.9|62926.9|62943|62928|62888.1|62873.1|849
1625641800000|2021-07-07 07:10:00|62941.7|62926.7|62922.7|62907.7|62954.8|62939.8|62922.2|62907.2|889
1625642100000|2021-07-07 07:15:00|62922.8|62907.8|62904.1|62889.1|62942.4|62927.4|62896.1|62881.1|837
1625642400000|2021-07-07 07:20:00|62903.9|62888.9|62911|62896|62918.7|62903.7|62901|62886|849
1625642700000|2021-07-07 07:25:00|62910.6|62895.6|62894.5|62879.5|62919.7|62903.9|62892.6|62877.6|817
1625643000000|2021-07-07 07:30:00|62895.6|62880.6|62939.2|62924.2|62940.5|62925.5|62895.6|62880.6|867
1625643300000|2021-07-07 07:35:00|62939.5|62924.5|62941.6|62926.6|62960.5|62945.5|62936.9|62921.9|926
1625643600000|2021-07-07 07:40:00|62941.9|62926.9|62930.6|62915.6|62945.4|62930.4|62918.1|62903.1|883
1625643900000|2021-07-07 07:45:00|62928.6|62913.6|62901.9|62886.9|62938|62923|62899.1|62884.1|863
1625644200000|2021-07-07 07:50:00|62902.7|62887.7|62888.3|62873.3|62913.7|62898.7|62884.8|62869.8|738
1625644500000|2021-07-07 07:55:00|62887.6|62872.6|62888.1|62873.1|62900.4|62885.4|62876.6|62861.5|845
1625644800000|2021-07-07 08:00:00|62887.6|62872.6|62871.5|62856.5|62902.7|62887.7|62852.6|62837.6|944
1625645100000|2021-07-07 08:05:00|62872.2|62857.2|62881.1|62866.1|62881.8|62866.8|62861|62846|797
1625645400000|2021-07-07 08:10:00|62882.9|62867.9|62878.9|62863.9|62884.5|62869.5|62863.7|62848.7|797
1625645700000|2021-07-07 08:15:00|62878.6|62863.6|62889|62874|62889.2|62874.2|62866.4|62851.4|726
1625646000000|2021-07-07 08:20:00|62888.9|62873.9|62891|62876|62899.5|62884.5|62872.3|62857.3|706
1625646300000|2021-07-07 08:25:00|62890.6|62875.6|62892|62877|62901.4|62886.4|62877.5|62862.5|769
1625646600000|2021-07-07 08:30:00|62892.5|62877.5|62896.3|62881.3|62899.8|62884.8|62884.9|62869.9|690
1625646900000|2021-07-07 08:35:00|62896.5|62881.5|62939.1|62924.1|62945|62930|62896.2|62881.2|856
1625647200000|2021-07-07 08:40:00|62939.5|62924.5|62929.4|62914.4|62945.4|62930.4|62925.4|62910.4|802
1625647500000|2021-07-07 08:45:00|62929.2|62914.2|62920.6|62905.6|62935.7|62920.7|62917.5|62902.5|650
1625647800000|2021-07-07 08:50:00|62920.5|62905.5|62900.2|62885.2|62925.1|62910.1|62899.6|62884.6|776
1625648100000|2021-07-07 08:55:00|62900.8|62885.8|62895.5|62880.5|62908.2|62893.2|62891.7|62875.5|749
1625648400000|2021-07-07 09:00:00|62895.6|62880.6|62866.5|62851.5|62900.6|62885.6|62860.8|62845.8|835
1625648700000|2021-07-07 09:05:00|62866.7|62851.7|62878.1|62863.1|62884.3|62869.3|62864.7|62849.7|768
1625649000000|2021-07-07 09:10:00|62878.2|62863.2|62909|62894|62909.2|62894.2|62878.2|62863.2|771
1625649300000|2021-07-07 09:15:00|62909.3|62894.3|62909.7|62894.7|62918.5|62903.5|62898|62883|743
1625649600000|2021-07-07 09:20:00|62909.3|62894.3|62903.6|62888.6|62931.3|62916.3|62897.7|62882.7|767
1625649900000|2021-07-07 09:25:00|62903.5|62888.5|62906.7|62891.7|62916.9|62901.6|62900.8|62885.8|720
1625650200000|2021-07-07 09:30:00|62906.8|62891.8|62887.5|62872.5|62915.9|62900.9|62881.3|62866.3|765
1625650500000|2021-07-07 09:35:00|62887.4|62872.4|62889.1|62874.1|62895.1|62880.1|62881.1|62866.1|615
1625650800000|2021-07-07 09:40:00|62889.3|62874.3|62898.6|62883.6|62901.7|62886.7|62884.2|62869.2|612
1625651100000|2021-07-07 09:45:00|62898.4|62883.4|62885.4|62870.4|62905.3|62890.3|62884.6|62869.6|603
1625651400000|2021-07-07 09:50:00|62885.6|62870.6|62877.6|62862.6|62889.6|62874.6|62872|62854.6|599
1625651700000|2021-07-07 09:55:00|62877.1|62862.1|62870.2|62855.2|62879.7|62864.7|62869.2|62853.6|686
1625652000000|2021-07-07 10:00:00|62870.3|62855.3|62864.2|62849.2|62881.3|62865.3|62862.6|62847.6|615
1625652300000|2021-07-07 10:05:00|62864|62849|62871.5|62856.5|62876.7|62861.7|62863.3|62848.3|578
1625652600000|2021-07-07 10:10:00|62870.5|62855.5|62900.3|62885.3|62903.9|62886.8|62869.7|62854.7|687
1625652900000|2021-07-07 10:15:00|62900.2|62885.2|62905.1|62890.1|62913.5|62897.7|62893.2|62878.2|693
1625653200000|2021-07-07 10:20:00|62905.5|62890.5|62907.5|62892.5|62913.3|62898.3|62897.3|62882.3|700
1625653500000|2021-07-07 10:25:00|62907.6|62892.6|62899.5|62884.5|62909|62894|62894|62879|749
1625653800000|2021-07-07 10:30:00|62901.3|62886.3|62911.7|62896.7|62925.7|62910.7|62901.3|62886.3|654
1625654100000|2021-07-07 10:35:00|62912|62897|62908.4|62893.4|62923.6|62908.6|62905.2|62890.2|602
1625654400000|2021-07-07 10:40:00|62909.1|62894.1|62922.8|62907.8|62923.7|62908.7|62896.6|62881.6|639
1625654700000|2021-07-07 10:45:00|62922.9|62907.9|62917.6|62902.6|62923.9|62908.9|62909.5|62894.5|718
1625655000000|2021-07-07 10:50:00|62917.5|62902.5|62915.8|62900.8|62921.3|62904.8|62903.6|62888.6|569
1625655300000|2021-07-07 10:55:00|62915.4|62900.4|62916.7|62901.7|62918.3|62903.2|62907.7|62892.7|630
1625655600000|2021-07-07 11:00:00|62917.5|62902.5|62913.5|62898.5|62929.6|62914.6|62912.8|62897.8|686
1625655900000|2021-07-07 11:05:00|62913.4|62898.4|62907.8|62892.8|62913.7|62898.7|62902.3|62887.3|672
1625656200000|2021-07-07 11:10:00|62908.6|62893.6|62914.1|62899.1|62917.3|62902.3|62905.7|62890.7|575
1625656500000|2021-07-07 11:15:00|62914.3|62899.3|62910.2|62895.2|62922|62907|62907.6|62892.6|672
1625656800000|2021-07-07 11:20:00|62910.4|62895.4|62923.8|62908.8|62928.2|62913.2|62910.4|62895.4|632
1625657100000|2021-07-07 11:25:00|62924.1|62909.1|62930.9|62915.9|62933.7|62918.7|62917.3|62902.3|718
1625657400000|2021-07-07 11:30:00|62931.6|62916.6|62925.5|62910.5|62943.6|62928.6|62925.4|62910.4|724
1625657700000|2021-07-07 11:35:00|62925.4|62910.4|62922.1|62907.1|62931.8|62916.8|62916.7|62901.7|619
1625658000000|2021-07-07 11:40:00|62922|62907|62909|62894|62922.4|62907.4|62907.5|62892.5|645
1625658300000|2021-07-07 11:45:00|62908.9|62893.9|62917|62902|62918.2|62903.2|62905.4|62890.4|657
1625658600000|2021-07-07 11:50:00|62917.1|62902.1|62895|62880|62917.9|62902.9|62894.6|62879.6|656
1625658900000|2021-07-07 11:55:00|62894.7|62879.7|62904.3|62889.3|62909.9|62894.9|62886.4|62871.4|833
1625659200000|2021-07-07 12:00:00|62904.9|62889.9|62872.8|62857.8|62906.8|62891.8|62872.4|62857.4|812
1625659500000|2021-07-07 12:05:00|62872.2|62857.2|62859.9|62844.9|62876.9|62859.5|62852|62837|794
1625659800000|2021-07-07 12:10:00|62858.8|62843.8|62860.8|62845.8|62864.3|62848.9|62854.2|62839.2|807
1625660100000|2021-07-07 12:15:00|62860.5|62845.5|62873.2|62858.2|62873.2|62858.2|62832.5|62816.4|954
1625660400000|2021-07-07 12:20:00|62872.5|62857.5|62860.4|62840.4|62883.5|62866.2|62852.1|62837.1|843
1625660700000|2021-07-07 12:25:00|62856.9|62841.9|62881.1|62861.1|62883.9|62868.9|62853.7|62838.7|839
1625661000000|2021-07-07 12:30:00|62876.8|62861.8|62916.9|62901.9|62925.6|62909.1|62876|62860.5|934
1625661300000|2021-07-07 12:35:00|62916|62901|62905.1|62890.1|62942|62927|62893.2|62878.2|937
1625661600000|2021-07-07 12:40:00|62904.9|62889.9|62899.5|62884.5|62925.5|62908.7|62896.4|62881.4|845
1625661900000|2021-07-07 12:45:00|62899.8|62884.8|62928.4|62913.4|62937.9|62920.8|62895.6|62879|875
1625662200000|2021-07-07 12:50:00|62928.6|62913.6|62921.7|62906.7|62933.9|62918.9|62918.4|62903.4|883
1625662500000|2021-07-07 12:55:00|62921.8|62906.8|62940.4|62925.4|62958.1|62943.1|62920.9|62905.9|913
1625662800000|2021-07-07 13:00:00|62941|62926|62943.9|62928.9|62949.3|62934.3|62927.3|62912.1|861
1625663100000|2021-07-07 13:05:00|62943.8|62928.8|62984.9|62964.9|62996.8|62976.8|62935.9|62919.7|777
1625663400000|2021-07-07 13:10:00|62990|62970|62986.1|62971.1|62991.1|62975.3|62972.3|62956.7|889
1625663700000|2021-07-07 13:15:00|62986.8|62971.8|62971.4|62956.4|62989.8|62974.8|62955.8|62938.6|843
1625664000000|2021-07-07 13:20:00|62971.3|62956.3|62969.9|62954.9|62981.3|62965.9|62955.6|62936.9|852
1625664300000|2021-07-07 13:25:00|62970.8|62955.8|62972.6|62957.6|62977.1|62962.1|62959|62942|652
1625664600000|2021-07-07 13:30:00|62972.4|62957.4|62978.4|62958.4|62993.4|62978.4|62953.4|62937|777
1625664900000|2021-07-07 13:35:00|62976.5|62961.5|63002.9|62987.9|63009.3|62992.7|62966.9|62949.3|761
1625665200000|2021-07-07 13:40:00|63002.7|62987.7|62999.9|62979.9|63027.8|63007.8|62995.5|62977.9|775
1625665500000|2021-07-07 13:45:00|62999.3|62979.3|63016.4|63001.4|63019.7|63003.6|62989.2|62973.9|825
1625665800000|2021-07-07 13:50:00|63016.2|63001.2|63011.1|62996.1|63022.5|63006.5|63005.2|62987.7|1012
1625666100000|2021-07-07 13:55:00|63011.8|62996.8|63000.5|62980.5|63015.4|62998.4|62996.6|62980|927
1625666400000|2021-07-07 14:00:00|62999.4|62979.4|63016.8|63001.8|63019.4|63003.5|62993.4|62975.9|910
1625666700000|2021-07-07 14:05:00|63017.5|63002.5|63047.6|63032.6|63053.8|63036.4|62998.2|62979.1|1001
1625667000000|2021-07-07 14:10:00|63047.8|63032.8|63061.7|63041.7|63063.8|63047.1|63035.1|63020.1|995
1625667300000|2021-07-07 14:15:00|63062|63042|63087.7|63072.7|63089.7|63074.7|63055.2|63040.2|940
1625667600000|2021-07-07 14:20:00|63085.9|63070.9|63081.3|63066.3|63099.1|63083.8|63077.7|63059.7|976
1625667900000|2021-07-07 14:25:00|63079.4|63064.4|63104.9|63089.9|63106.9|63091.9|63076.6|63059.4|930
1625668200000|2021-07-07 14:30:00|63104.7|63089.7|63118.8|63103.8|63124.8|63108.6|63102.9|63085.5|991
1625668500000|2021-07-07 14:35:00|63118.4|63103.4|63098.6|63078.6|63120.9|63104.3|63079.6|63062|971
1625668800000|2021-07-07 14:40:00|63098.2|63078.2|63081.1|63061.1|63109.2|63089.2|63078.8|63060.8|950
1625669100000|2021-07-07 14:45:00|63081.5|63061.5|63059.5|63039.5|63083.5|63066.8|63054.3|63035.2|979
1625669400000|2021-07-07 14:50:00|63060.7|63040.7|63049.8|63034.8|63071.8|63051.8|63041.1|63023.2|1003
1625669700000|2021-07-07 14:55:00|63049.1|63034.1|63032.5|63017.5|63053.9|63037.2|63027.7|63011.9|986
1625670000000|2021-07-07 15:00:00|63032.4|63017.4|63039.6|63019.6|63050.4|63032|63020.2|63005.2|964
1625670300000|2021-07-07 15:05:00|63040.5|63020.5|63058.8|63043.8|63061.7|63046.7|63024.8|63007.6|941
1625670600000|2021-07-07 15:10:00|63058.3|63043.3|63053.9|63038.9|63069.2|63054.2|63046.8|63031.8|922
1625670900000|2021-07-07 15:15:00|63054.1|63039.1|63036.2|63021.2|63060.5|63043.7|63032.5|63017.5|848
1625671200000|2021-07-07 15:20:00|63036|63021|63061.5|63046.5|63063|63046.9|63027.5|63009.9|919
1625671500000|2021-07-07 15:25:00|63060.7|63045.7|63049.9|63029.9|63065.3|63048.5|63045.5|63027.8|967
1625671800000|2021-07-07 15:30:00|63049.8|63029.8|63044.5|63029.5|63067.9|63051|63044.1|63028|950
1625672100000|2021-07-07 15:35:00|63044.8|63029.8|63011.6|62996.6|63044.8|63029.8|63011.3|62994|976
1625672400000|2021-07-07 15:40:00|63011.8|62996.8|63016.8|63001.8|63023.8|63008.8|63004.4|62989.4|880
1625672700000|2021-07-07 15:45:00|63016.9|63001.9|63030.7|63015.7|63037.2|63022.2|63015.2|63000.2|875
1625673000000|2021-07-07 15:50:00|63031.3|63016.3|63026.9|63011.9|63031.4|63016.4|63011.1|62996.1|858
1625673300000|2021-07-07 15:55:00|63027.1|63012.1|63008.4|62993.4|63041|63024.5|63005.1|62990.1|914
1625673600000|2021-07-07 16:00:00|63008.2|62993.2|63003.6|62983.6|63023.6|63005.4|62996|62978.5|775
1625673900000|2021-07-07 16:05:00|63000.4|62985.4|63015.7|62995.7|63021.4|63002.6|62999.2|62982.2|662
1625674200000|2021-07-07 16:10:00|63015.9|62995.9|63038.4|63018.4|63038.5|63021.2|63011.9|62993.7|725
1625674500000|2021-07-07 16:15:00|63038.2|63018.2|63037.1|63017.1|63053.8|63035.9|63032.6|63015.2|710
1625674800000|2021-07-07 16:20:00|63038.5|63018.5|63033.5|63013.5|63042.1|63024.8|63025.3|63007.3|658
1625675100000|2021-07-07 16:25:00|63033.4|63013.4|63018|62998|63043.3|63025|63015.7|62998|679
1625675400000|2021-07-07 16:30:00|63017.9|62997.9|63023.4|63008.4|63035.5|63017.1|63017.7|62997.7|700
1625675700000|2021-07-07 16:35:00|63023.7|63008.7|63026.3|63006.3|63030|63012.6|63019.9|63002.3|563
1625676000000|2021-07-07 16:40:00|63026.7|63006.7|63022.9|63002.9|63026.8|63008.8|63015.4|62998.1|622
1625676300000|2021-07-07 16:45:00|63022.7|63002.7|63011.8|62991.8|63024.9|63007.2|63008.6|62990.8|475
1625676600000|2021-07-07 16:50:00|63010.2|62990.2|63024.1|63004.1|63030.2|63012|63003.5|62985.6|674
1625676900000|2021-07-07 16:55:00|63023.4|63003.4|63027.4|63007.4|63033.1|63015.5|63018.8|63000.4|665
1625677200000|2021-07-07 17:00:00|63026.7|63006.7|63035.6|63015.6|63035.8|63015.8|63021.8|63004|676
1625677500000|2021-07-07 17:05:00|63032.7|63017.7|63036.3|63016.3|63037.1|63018.9|63029.3|63011.2|543
1625677800000|2021-07-07 17:10:00|63036|63016|63019.5|62999.5|63038.9|63021.5|63011.9|62993.9|533
1625678100000|2021-07-07 17:15:00|63019.1|62999.1|63015.7|62995.7|63022.5|63004.7|63013.2|62995.4|553
1625678400000|2021-07-07 17:20:00|63016|62996|63013|62998|63016.1|62998.3|63007.2|62989.7|576
1625678700000|2021-07-07 17:25:00|63012.9|62997.9|63015|63000|63019.8|63002.1|63003.5|62985|510
1625679000000|2021-07-07 17:30:00|63014.9|62999.9|63007.9|62987.9|63016.6|63001.5|62997.3|62979.4|591
1625679300000|2021-07-07 17:35:00|63008|62988|63010|62990|63013.9|62996.2|63005.8|62987.9|598
1625679600000|2021-07-07 17:40:00|63009.9|62989.9|63019.6|62999.6|63022.5|63005.5|63008|62989.7|560
1625679900000|2021-07-07 17:45:00|63019.9|62999.9|63005.5|62985.5|63020|63002.9|63003.3|62985|496
1625680200000|2021-07-07 17:50:00|63006.3|62986.3|63018|62998|63020.8|63002.8|63003.4|62986.3|452
1625680500000|2021-07-07 17:55:00|63017.3|62997.3|63019.3|62999.3|63020.6|63000.9|63004.8|62984.8|667
1625680800000|2021-07-07 18:00:00|63019.7|62999.7|62942.7|62922.7|63039.6|63019.6|62919.6|62899.6|1081
1625681100000|2021-07-07 18:05:00|62947|62927|62936.1|62916.1|62989|62969|62930.3|62910.3|1099
1625681400000|2021-07-07 18:10:00|62934.7|62914.7|62974|62954|62975.9|62958.8|62927.8|62910.5|1018
1625681700000|2021-07-07 18:15:00|62974.8|62954.8|62940.3|62920.3|62980.6|62961.9|62940.3|62920.3|968
1625682000000|2021-07-07 18:20:00|62939.5|62919.5|62964.1|62949.1|62973.8|62955.5|62930.1|62910.1|850
1625682300000|2021-07-07 18:25:00|62966.1|62946.1|62966.2|62951.2|62974.9|62958.8|62949|62930|800
1625682600000|2021-07-07 18:30:00|62966.1|62951.1|62978.2|62963.2|62991.9|62976.9|62966|62950|788
1625682900000|2021-07-07 18:35:00|62980.3|62960.3|62983.9|62968.9|62988.8|62973.4|62968.7|62952.3|757
1625683200000|2021-07-07 18:40:00|62984.2|62969.2|62984.7|62969.7|62987.9|62971.7|62971.2|62952.6|780
1625683500000|2021-07-07 18:45:00|62985.5|62970.5|62986.2|62971.2|62989.1|62972.7|62977.2|62960.3|671
1625683800000|2021-07-07 18:50:00|62986|62971|62999.6|62984.6|63001.7|62986.7|62985.3|62968.6|673
1625684100000|2021-07-07 18:55:00|62998.8|62983.8|62994.6|62979.6|63003.7|62986.6|62986.8|62969.3|816
1625684400000|2021-07-07 19:00:00|62995.9|62980.9|62990.4|62975.4|62997.9|62981.7|62987.6|62972|617
1625684700000|2021-07-07 19:05:00|62992.5|62972.5|63001.8|62986.8|63019|63004|62987.9|62972.1|767
1625685000000|2021-07-07 19:10:00|63002|62987|63010.5|62995.5|63021.1|63003.7|63002|62986.8|636
1625685300000|2021-07-07 19:15:00|63010.8|62995.8|63003.3|62988.3|63016.3|63000.7|63000.3|62982.8|621
1625685600000|2021-07-07 19:20:00|63003.4|62988.4|62996.8|62981.8|63006.5|62989.9|62995|62978.6|485
1625685900000|2021-07-07 19:25:00|62997.1|62982.1|62999.2|62984.2|63003.6|62988|62994.8|62978.5|565
1625686200000|2021-07-07 19:30:00|62999.4|62984.4|62993.4|62978.4|63003.9|62986.6|62991.2|62976.2|592
1625686500000|2021-07-07 19:35:00|62993|62978|63000|62985|63005.8|62989.6|62993|62978|541
1625686800000|2021-07-07 19:40:00|62999.8|62984.8|62999.5|62984.5|63005.1|62988.8|62995.7|62979.4|503
1625687100000|2021-07-07 19:45:00|62999.7|62984.7|63002.7|62982.7|63002.7|62987.1|62990.2|62974.6|567
1625687400000|2021-07-07 19:50:00|63002.8|62982.8|62993.9|62978.9|63002.8|62983.6|62990|62973|524
1625687700000|2021-07-07 19:55:00|62997|62977|63051.9|63031.9|63068.6|63050.8|62994.5|62976.7|1021
1625688000000|2021-07-07 20:00:00|63051.8|63031.8|63059|63039|63083.6|63063.6|63045.4|63025.4|796
1625688300000|2021-07-07 20:05:00|63058.4|63038.4|63061.9|63041.9|63069.1|63049.1|63053.2|63035.2|525
1625688600000|2021-07-07 20:10:00|63061.8|63041.8|63059.2|63039.2|63068.6|63049|63055|63037.7|501
1625688900000|2021-07-07 20:15:00|63059.1|63039.1|63062.6|63042.6|63070|63050|63056.9|63039|420
1625689200000|2021-07-07 20:20:00|63062.9|63042.9|63066.1|63046.1|63078.6|63058.6|63059.6|63039.6|371
1625689500000|2021-07-07 20:25:00|63066.2|63046.2|63070.3|63050.3|63074.3|63057.1|63061.2|63041.2|416
1625689800000|2021-07-07 20:30:00|63070.4|63050.4|63069.1|63049.1|63071.3|63052.9|63065.5|63048.3|318
1625690100000|2021-07-07 20:35:00|63069|63049|63064.4|63044.4|63069.2|63049.2|63062.4|63042.4|305
1625690400000|2021-07-07 20:40:00|63064.6|63044.6|63065.8|63045.8|63066.3|63046.3|63055.1|63036.3|292
1625690700000|2021-07-07 20:45:00|63066.1|63046.1|63072.2|63052.2|63073.7|63053.7|63063.5|63043.5|292
1625691000000|2021-07-07 20:50:00|63072.7|63052.7|63072.5|63052.5|63075.5|63055.5|63068.8|63048.8|397
1625691300000|2021-07-07 20:55:00|63072.1|63052.1|63075|63055|63075.9|63055.9|63066.2|63046.2|298
1625691600000|2021-07-07 21:00:00|63077.7|63056.5|63071.3|63026.4|63079.3|63058.1|63071.1|63026.4|71
1625691900000|2021-07-07 21:05:00|63067|63010|63073.8|63047.9|63079.9|63051.5|63065.1|63010|234
1625692200000|2021-07-07 21:10:00|63075.3|63048|63079.9|63043.8|63083.3|63050.8|63067.2|63038.2|124
1625692500000|2021-07-07 21:15:00|63071|63044.4|63069.1|63046.9|63082.3|63049.9|63065.5|63040.6|116
1625692800000|2021-07-07 21:20:00|63069.5|63044.2|63070.4|63043.9|63076.1|63049.8|63065.2|63042.1|155
1625693100000|2021-07-07 21:25:00|63066.8|63044.7|63064.7|63022.5|63075.9|63044.7|63063.1|63010|131
1625693400000|2021-07-07 21:30:00|63072.1|63031.1|63062.8|63041.7|63075.7|63045.1|63060.7|63014.9|131
1625693700000|2021-07-07 21:35:00|63066.9|63035.2|63062.7|63037.2|63069.7|63044.8|63055.4|63029.9|196
1625694000000|2021-07-07 21:40:00|63063.8|63036.7|63061.8|63041.8|63064.2|63042.1|63054.8|63032.4|225
1625694300000|2021-07-07 21:45:00|63060.4|63040.4|63061.2|63040.8|63067.5|63043.7|63057.4|63034.1|177
1625694600000|2021-07-07 21:50:00|63061.7|63041.1|63060.6|63040.6|63065.5|63043.5|63055.4|63035.4|155
1625694900000|2021-07-07 21:55:00|63060.7|63040.7|63059.1|63039.1|63062.4|63042.4|63055.5|63035.5|89
1625695200000|2021-07-07 22:00:00|63058.8|63037|63053.7|63033.7|63062.5|63042.5|63051.2|63028.4|438
1625695500000|2021-07-07 22:05:00|63053.5|63033.5|63056|63036|63056.6|63037.9|63051.8|63031.8|198
1625695800000|2021-07-07 22:10:00|63056.2|63036.2|63053.8|63033.8|63057.2|63037.2|63049.8|63031.6|203
1625696100000|2021-07-07 22:15:00|63053.5|63033.5|63053|63033|63054.6|63036|63051|63031.4|264
1625696400000|2021-07-07 22:20:00|63053.2|63033.2|63053.7|63033.7|63056.4|63036.7|63049|63029.3|245
1625696700000|2021-07-07 22:25:00|63053.5|63033.5|63051|63031|63061.6|63041.6|63049.3|63030.2|306
1625697000000|2021-07-07 22:30:00|63049.9|63029.9|63046.4|63026.4|63052.3|63032.8|63044|63024|273
1625697300000|2021-07-07 22:35:00|63045.9|63025.9|63048.1|63028.1|63052.5|63032.5|63043.4|63023.4|266
1625697600000|2021-07-07 22:40:00|63048.3|63028.3|63044.9|63024.9|63048.3|63028.3|63041.4|63021.4|177
1625697900000|2021-07-07 22:45:00|63044.2|63024.2|63041.9|63021.9|63046.9|63027.7|63041.1|63021.1|229
1625698200000|2021-07-07 22:50:00|63041.7|63021.7|63038.7|63018.7|63043.5|63023.5|63038.1|63018.1|212
1625698500000|2021-07-07 22:55:00|63038.6|63018.6|63038.9|63018.9|63042.2|63022.2|63035|63015|242
1625698800000|2021-07-07 23:00:00|63036.3|63016.3|63041.4|63021.4|63042.2|63022.2|63030.2|63010.6|283
1625699100000|2021-07-07 23:05:00|63041.5|63021.5|63048.5|63028.5|63052.3|63032.3|63039.2|63019.2|252
1625699400000|2021-07-07 23:10:00|63048.8|63028.8|63048.2|63028.2|63051.8|63031.8|63044.8|63024.8|257
1625699700000|2021-07-07 23:15:00|63048.3|63028.3|63046.8|63026.8|63051.2|63031.2|63044.6|63024.6|235
1625700000000|2021-07-07 23:20:00|63046.4|63026.4|63045.9|63025.9|63049.3|63031.4|63044.2|63024.5|218
1625700300000|2021-07-07 23:25:00|63046|63026|63047.6|63027.6|63048.5|63028.5|63044.5|63024.5|303
1625700600000|2021-07-07 23:30:00|63047.7|63027.7|63049.7|63029.7|63050.9|63033.5|63043.6|63025.4|325
1625700900000|2021-07-07 23:35:00|63049.8|63029.8|63045.8|63025.8|63051.5|63033.3|63043.9|63024|376
1625701200000|2021-07-07 23:40:00|63046|63026|63050|63030|63051.5|63033.2|63043.4|63023.4|214
1625701500000|2021-07-07 23:45:00|63048.3|63028.3|63052.9|63032.9|63053.6|63033.6|63047.5|63027.5|235
1625701800000|2021-07-07 23:50:00|63052.7|63032.7|63066.8|63046.8|63067.4|63047.4|63050.1|63030.1|252
1625702100000|2021-07-07 23:55:00|63066.5|63046.5|63064.2|63044.2|63067.1|63047.1|63058.8|63038.8|338
1625702400000|2021-07-08 00:00:00|63064.4|63044.4|63067.9|63047.9|63071.5|63051.9|63057.9|63037.9|649
1625702700000|2021-07-08 00:05:00|63068|63048|63066.2|63046.2|63070.3|63050.3|63055.1|63035.1|579
1625703000000|2021-07-08 00:10:00|63066|63046|63057.3|63037.3|63068.2|63048.5|63055.1|63035.1|493
1625703300000|2021-07-08 00:15:00|63057.2|63037.2|63065.9|63045.9|63067.2|63047.2|63053|63034.2|511
1625703600000|2021-07-08 00:20:00|63065.8|63045.8|63069.6|63049.6|63072.6|63053.2|63063.8|63043.8|463
1625703900000|2021-07-08 00:25:00|63069.5|63049.5|63068.5|63048.5|63070.8|63053|63066.9|63046.9|480
1625704200000|2021-07-08 00:30:00|63068.7|63048.7|63067.3|63047.3|63072.9|63054|63061.8|63041.8|563
1625704500000|2021-07-08 00:35:00|63067.2|63047.2|63072.5|63052.5|63078.4|63058.4|63063.7|63043.7|660
1625704800000|2021-07-08 00:40:00|63072.2|63052.2|63072.1|63052.1|63074.8|63055.6|63063.7|63045.9|515
1625705100000|2021-07-08 00:45:00|63072.7|63052.7|63074.9|63054.9|63079.1|63059.1|63067|63049.3|555
1625705400000|2021-07-08 00:50:00|63074.8|63054.8|63074|63054|63083.3|63063.3|63071.1|63051.1|605
1625705700000|2021-07-08 00:55:00|63073.7|63053.7|63075.5|63055.5|63080.5|63060.5|63073.7|63053.7|572
1625706000000|2021-07-08 01:00:00|63075.3|63055.3|63090.9|63070.9|63095.2|63075.2|63069.4|63049.4|740
1625706300000|2021-07-08 01:05:00|63091|63071|63076.1|63056.1|63091.8|63071.8|63069.2|63049.7|761
1625706600000|2021-07-08 01:10:00|63075.1|63055.1|63079.1|63059.1|63083.4|63063.4|63071.5|63051.5|650
1625706900000|2021-07-08 01:15:00|63079.2|63059.2|63088.3|63068.3|63091.7|63072.4|63078.3|63058.3|676
1625707200000|2021-07-08 01:20:00|63088.4|63068.4|63077.4|63057.4|63090.5|63070.5|63074.4|63056.4|691
1625707500000|2021-07-08 01:25:00|63077.2|63057.2|63075|63055|63079.1|63059.1|63066.6|63047.1|606
1625707800000|2021-07-08 01:30:00|63075.2|63055.2|63067.9|63047.9|63085.3|63065.3|63063.3|63043.3|769
1625708100000|2021-07-08 01:35:00|63068.2|63048.2|63061.3|63041.3|63075.6|63056.3|63060.8|63040.8|652
1625708400000|2021-07-08 01:40:00|63061.2|63041.2|63053.5|63033.5|63064.8|63044.8|63053|63033|647
1625708700000|2021-07-08 01:45:00|63053.7|63033.7|63073.5|63053.5|63075.4|63055.4|63052.6|63032.6|708
1625709000000|2021-07-08 01:50:00|63073.4|63053.4|63098.8|63078.8|63101.9|63081.9|63072.9|63052.9|701
1625709300000|2021-07-08 01:55:00|63099.1|63079.1|63106.3|63086.3|63115.9|63095.9|63096.9|63076.9|793
1625709600000|2021-07-08 02:00:00|63106.2|63086.2|63097.5|63077.5|63107.6|63087.6|63092.2|63072.2|814
1625709900000|2021-07-08 02:05:00|63097.6|63077.6|63087.8|63067.8|63103|63085|63085.4|63065.4|776
1625710200000|2021-07-08 02:10:00|63087.9|63067.9|63093|63073|63098.4|63078.4|63087.6|63067.6|609
1625710500000|2021-07-08 02:15:00|63093.3|63073.3|63100.1|63080.1|63107.4|63088.6|63092.8|63072.8|631
1625710800000|2021-07-08 02:20:00|63100.4|63080.4|63103.8|63083.8|63110.9|63090.9|63097.9|63077.9|629
1625711100000|2021-07-08 02:25:00|63103.9|63083.9|63096.3|63076.3|63107.6|63088.9|63091.3|63073.4|578
1625711400000|2021-07-08 02:30:00|63095.4|63075.4|63101.3|63081.3|63104.8|63084.8|63094|63074|673
1625711700000|2021-07-08 02:35:00|63100.9|63080.9|63098.4|63078.4|63104.4|63084.4|63097.2|63077.2|617
1625712000000|2021-07-08 02:40:00|63098.5|63078.5|63090.8|63070.8|63100.9|63080.9|63088.2|63068.2|599
1625712300000|2021-07-08 02:45:00|63090.7|63070.7|63087.3|63067.3|63093.1|63073.1|63086.4|63066.4|546
1625712600000|2021-07-08 02:50:00|63087.5|63067.5|63085.6|63065.6|63090.3|63070.3|63080.1|63060.1|475
1625712900000|2021-07-08 02:55:00|63085.9|63065.9|63078|63058|63086.2|63066.2|63076.8|63056.8|433
1625713200000|2021-07-08 03:00:00|63078.4|63058.4|63075.8|63055.8|63083.8|63063.8|63074.2|63054.2|487
1625713500000|2021-07-08 03:05:00|63076|63056|63072|63052|63076.8|63056.8|63065.9|63045.9|591
1625713800000|2021-07-08 03:10:00|63072.1|63052.1|63069|63049|63074.3|63054.3|63064.8|63044.8|586
1625714100000|2021-07-08 03:15:00|63068.9|63048.9|63073.3|63053.3|63078.5|63058.5|63068.9|63048.9|490
1625714400000|2021-07-08 03:20:00|63073.4|63053.4|63074.5|63054.5|63077.7|63058.9|63070.2|63050.2|501
1625714700000|2021-07-08 03:25:00|63074.6|63054.6|63080.2|63060.2|63083.2|63063.2|63074|63054|518
1625715000000|2021-07-08 03:30:00|63080.3|63060.3|63074.9|63054.9|63080.6|63060.6|63072.7|63053.7|458
1625715300000|2021-07-08 03:35:00|63075|63055|63080|63060|63081.4|63061.4|63071.9|63051.9|426
1625715600000|2021-07-08 03:40:00|63079.8|63059.8|63078.4|63058.4|63082.7|63062.7|63076.2|63056.4|454
1625715900000|2021-07-08 03:45:00|63077.7|63057.7|63076.3|63056.3|63078.9|63058.9|63067.5|63050.2|410
1625716200000|2021-07-08 03:50:00|63076.4|63056.4|63072.5|63052.5|63076.9|63056.9|63070.1|63050.3|446
1625716500000|2021-07-08 03:55:00|63072.2|63052.2|63068.8|63048.8|63075.1|63055.1|63068.2|63048.2|537
1625716800000|2021-07-08 04:00:00|63068.6|63048.6|63063.1|63043.1|63071.8|63051.8|63060.7|63040.8|523
1625717100000|2021-07-08 04:05:00|63063|63043|63061.3|63041.3|63067.5|63047.5|63060|63040|457
1625717400000|2021-07-08 04:10:00|63061.5|63041.5|63056.2|63036.2|63066.6|63046.7|63055.3|63035.3|402
1625717700000|2021-07-08 04:15:00|63055.8|63035.8|63061.2|63041.2|63061.9|63041.9|63054.3|63034.3|466
1625718000000|2021-07-08 04:20:00|63061.1|63041.1|63058.7|63038.7|63061.3|63041.3|63053.7|63033.7|455
1625718300000|2021-07-08 04:25:00|63058.9|63038.9|63060.5|63040.5|63065.1|63045.1|63055.9|63037.8|360
1625718600000|2021-07-08 04:30:00|63060.4|63040.4|63066.5|63046.5|63067.5|63049.3|63060.1|63040.1|472
1625718900000|2021-07-08 04:35:00|63066.2|63046.2|63066|63046|63072.9|63052.9|63063.4|63043.4|464
1625719200000|2021-07-08 04:40:00|63066.6|63046.6|63063.9|63043.9|63071.1|63051.1|63062.9|63043.6|461
1625719500000|2021-07-08 04:45:00|63063.8|63043.8|63064.4|63044.4|63067.5|63047.5|63061|63041.4|468
1625719800000|2021-07-08 04:50:00|63066.6|63046.6|63056.4|63036.4|63066.6|63046.6|63055.8|63035.8|406
1625720100000|2021-07-08 04:55:00|63056.6|63036.6|63047.9|63027.9|63056.6|63036.6|63047.6|63027.6|557
1625720400000|2021-07-08 05:00:00|63048.1|63028.1|63055.5|63035.5|63061.4|63041.4|63047.8|63027.8|541
1625720700000|2021-07-08 05:05:00|63055.6|63035.6|63057.9|63037.9|63063|63043|63054.7|63035.3|464
1625721000000|2021-07-08 05:10:00|63057.8|63037.8|63060.4|63040.4|63062.2|63042.2|63054.5|63034.5|474
1625721300000|2021-07-08 05:15:00|63060.5|63040.5|63045.7|63025.7|63062|63042.6|63040.1|63020.1|668
1625721600000|2021-07-08 05:20:00|63045.9|63025.9|63053.3|63033.3|63054.2|63034.2|63038.8|63018.8|485
1625721900000|2021-07-08 05:25:00|63052.9|63032.9|63043.4|63023.4|63056.6|63036.6|63042|63023.4|482
1625722200000|2021-07-08 05:30:00|63044|63024|63046.7|63026.7|63052.6|63032.6|63042.2|63022.2|602
1625722500000|2021-07-08 05:35:00|63046.9|63026.9|63034.3|63014.3|63055.7|63035.7|63032.4|63012.4|757
1625722800000|2021-07-08 05:40:00|63033.8|63013.8|63015.6|62995.6|63036|63016|63013.4|62994.2|700
1625723100000|2021-07-08 05:45:00|63016.7|62996.7|63002.2|62982.2|63022.9|63002.9|62996.2|62979.1|770
1625723400000|2021-07-08 05:50:00|63002|62982|62997.3|62977.3|63006.2|62988.3|62990.7|62971.5|763
1625723700000|2021-07-08 05:55:00|62997.6|62977.6|62997.5|62977.5|63002.8|62982.8|62994|62974|721
1625724000000|2021-07-08 06:00:00|62997.2|62977.2|63008.8|62988.8|63023.5|63005|62993.2|62976.1|871
1625724300000|2021-07-08 06:05:00|63009.4|62989.4|63020|63005|63029.2|63012.1|63001.9|62981.9|793
1625724600000|2021-07-08 06:10:00|63019.9|63004.9|63006.3|62986.3|63024.9|63007.6|63002.5|62983.9|784
1625724900000|2021-07-08 06:15:00|63004|62989|63019.3|62999.3|63026.7|63009|63004|62987.3|726
1625725200000|2021-07-08 06:20:00|63017.1|63002.1|63025.4|63005.4|63031|63013|63012|62995.7|722
1625725500000|2021-07-08 06:25:00|63026.9|63006.9|63018.9|63003.9|63026.9|63008.7|63007.9|62991.4|705
1625725800000|2021-07-08 06:30:00|63019.5|63004.5|63056|63036|63059.2|63043.6|63019.5|63004.5|927
1625726100000|2021-07-08 06:35:00|63053.8|63038.8|63054|63039|63067.2|63050.7|63047.2|63032.2|921
1625726400000|2021-07-08 06:40:00|63053.8|63038.8|63042|63027|63056.5|63041.5|63036.2|63021.2|846
1625726700000|2021-07-08 06:45:00|63042.1|63027.1|63036.3|63021.3|63046.4|63031.4|63022.8|63007.8|903
1625727000000|2021-07-08 06:50:00|63036.2|63021.2|63053.5|63038.5|63059.2|63041.3|63031|63014.1|900
1625727300000|2021-07-08 06:55:00|63052.5|63037.5|63042|63022|63058.7|63042.4|63037.5|63019.6|937
1625727600000|2021-07-08 07:00:00|63041.8|63021.8|63037.6|63022.6|63046.5|63031.5|63026.6|63009.5|994
1625727900000|2021-07-08 07:05:00|63036.9|63021.9|63017.9|62997.9|63053.3|63037.4|63002.2|62983.4|972
1625728200000|2021-07-08 07:10:00|63018|62998|63019.4|62999.4|63019.4|63001.7|62992.9|62975.2|985
1625728500000|2021-07-08 07:15:00|63016.3|63001.3|63008.9|62993.9|63032.7|63012.7|62991.8|62974.9|1028
1625728800000|2021-07-08 07:20:00|63009|62994|63024.1|63009.1|63029|63011.3|63002.8|62987.4|967
1625729100000|2021-07-08 07:25:00|63022.6|63007.6|62995.3|62980.3|63025.4|63010.4|62988.9|62973.9|935
1625729400000|2021-07-08 07:30:00|62996.7|62981.7|62993.4|62978.4|63011.2|62994.5|62987.2|62972.2|961
1625729700000|2021-07-08 07:35:00|62991.8|62976.8|62998.9|62983.9|63016.8|62999.5|62985.1|62968.6|918
1625730000000|2021-07-08 07:40:00|62998.7|62983.7|63004.2|62989.2|63008.9|62993.9|62985.8|62969.5|925
1625730300000|2021-07-08 07:45:00|63006|62991|63011.6|62996.6|63024.6|63007.7|63001.4|62984.3|1058
1625730600000|2021-07-08 07:50:00|63012.7|62992.7|62959.7|62939.7|63017.8|63002.8|62957.4|62937.9|1011
1625730900000|2021-07-08 07:55:00|62959.4|62939.4|62917.7|62902.7|62959.8|62939.8|62915.2|62898.3|1051
1625731200000|2021-07-08 08:00:00|62917.5|62902.5|62948.8|62933.8|62953.4|62938.4|62917.3|62902.3|1011
1625731500000|2021-07-08 08:05:00|62948.5|62933.5|62951.9|62936.9|62968|62952.3|62930.7|62913.8|1023
1625731800000|2021-07-08 08:10:00|62952|62937|62950.7|62935.7|62967.4|62951.8|62946.8|62929.9|964
1625732100000|2021-07-08 08:15:00|62952.9|62937.9|62945|62925|62965.8|62950.6|62937.6|62920.3|988
1625732400000|2021-07-08 08:20:00|62948|62928|62959.6|62944.6|62971.7|62954.3|62936.9|62919.9|969
1625732700000|2021-07-08 08:25:00|62960.1|62945.1|62959.4|62944.4|62961.2|62945.3|62937.6|62922.6|996
1625733000000|2021-07-08 08:30:00|62959.6|62944.6|62965.9|62945.9|62971.3|62951.8|62927.9|62912.9|937
1625733300000|2021-07-08 08:35:00|62966.1|62946.1|62958.2|62943.2|62972.3|62957.3|62946.1|62929.9|951
1625733600000|2021-07-08 08:40:00|62957.9|62942.9|62960|62945|62969.2|62953.5|62947.6|62930.6|1008
1625733900000|2021-07-08 08:45:00|62960.1|62945.1|62950.5|62935.5|62968.7|62953.7|62947.1|62930.7|924
1625734200000|2021-07-08 08:50:00|62952.1|62937.1|62951.3|62936.3|62966.6|62949.3|62937.8|62921.1|884
1625734500000|2021-07-08 08:55:00|62951.1|62936.1|62909.3|62894.3|62951.1|62936.1|62894|62876.9|954
1625734800000|2021-07-08 09:00:00|62908.8|62893.8|62900.8|62885.8|62913|62895.5|62878.7|62861.2|898
1625735100000|2021-07-08 09:05:00|62900.4|62885.4|62910.3|62895.3|62913.1|62896.6|62897.2|62882.2|861
1625735400000|2021-07-08 09:10:00|62910.2|62895.2|62907.6|62892.6|62913.3|62898.3|62902.3|62887.3|782
1625735700000|2021-07-08 09:15:00|62908|62893|62914|62894|62914|62897.4|62899.8|62884.8|816
1625736000000|2021-07-08 09:20:00|62913.8|62893.8|62909.3|62894.3|62914.5|62896.4|62902.2|62885.2|846
1625736300000|2021-07-08 09:25:00|62909.7|62894.7|62901.6|62886.6|62913.9|62896.7|62900.3|62885.3|750
1625736600000|2021-07-08 09:30:00|62901|62886|62886.6|62871.6|62904.5|62889.3|62876.6|62861.6|788
1625736900000|2021-07-08 09:35:00|62888.5|62873.5|62894.5|62879.5|62897.7|62882.7|62879.4|62863.1|836
1625737200000|2021-07-08 09:40:00|62894.4|62879.4|62878.7|62863.7|62895.5|62879.6|62871.6|62856|827
1625737500000|2021-07-08 09:45:00|62878.6|62863.6|62862.2|62847.2|62878.6|62863.6|62854.5|62839.5|830
1625737800000|2021-07-08 09:50:00|62863.6|62848.6|62848|62833|62863.8|62848.8|62842.1|62824.8|899
1625738100000|2021-07-08 09:55:00|62847|62832|62850.3|62830.3|62864.5|62849.5|62837.3|62822.3|925
1625738400000|2021-07-08 10:00:00|62849.3|62834.3|62831.2|62816.2|62861.8|62846.5|62824.4|62807.4|917
1625738700000|2021-07-08 10:05:00|62831.4|62816.4|62856.7|62841.7|62866.9|62851.9|62830.2|62815.2|897
1625739000000|2021-07-08 10:10:00|62857|62842|62852.5|62832.5|62861|62845.3|62835.6|62818.8|933
1625739300000|2021-07-08 10:15:00|62852|62832|62864.5|62849.5|62880.3|62864|62848.5|62832|922
1625739600000|2021-07-08 10:20:00|62864.7|62849.7|62887|62872|62893.8|62876.6|62862.5|62847.5|956
1625739900000|2021-07-08 10:25:00|62887.1|62872.1|62888.1|62868.1|62896.9|62879.8|62876|62861|842
1625740200000|2021-07-08 10:30:00|62887.7|62867.7|62880.3|62865.3|62893.5|62876.2|62865.5|62850.5|937
1625740500000|2021-07-08 10:35:00|62880.1|62865.1|62872.6|62857.6|62881.5|62865.4|62865.2|62850.2|861
1625740800000|2021-07-08 10:40:00|62873.3|62858.3|62860.5|62845.5|62883.5|62868.5|62854.9|62838.5|924
1625741100000|2021-07-08 10:45:00|62860.4|62845.4|62841.1|62826.1|62864.3|62847.8|62837.9|62822.9|909
1625741400000|2021-07-08 10:50:00|62841|62826|62823.4|62808.4|62842|62827|62805.4|62788.8|989
1625741700000|2021-07-08 10:55:00|62822|62807|62814.9|62794.9|62831.9|62816.9|62811.4|62794.8|901
1625742000000|2021-07-08 11:00:00|62814.8|62794.8|62837.4|62822.4|62844.7|62824.7|62792.8|62772.8|973
1625742300000|2021-07-08 11:05:00|62839.9|62819.9|62805.9|62785.9|62853.8|62833.8|62797.7|62777.7|926
1625742600000|2021-07-08 11:10:00|62806|62786|62801.9|62781.9|62816.2|62799.3|62787.6|62767.6|864
1625742900000|2021-07-08 11:15:00|62802.7|62782.7|62794|62779|62805.9|62788.6|62784.3|62768.1|930
1625743200000|2021-07-08 11:20:00|62794.2|62779.2|62806|62791|62810|62794.5|62791.6|62774.5|836
1625743500000|2021-07-08 11:25:00|62805.8|62790.8|62809.6|62789.6|62815.8|62800.5|62786|62771|847
1625743800000|2021-07-08 11:30:00|62809.8|62789.8|62819.8|62804.8|62828.6|62813.3|62809.4|62789.8|919
1625744100000|2021-07-08 11:35:00|62817.2|62802.2|62826|62811|62834|62818.9|62813.7|62796|823
1625744400000|2021-07-08 11:40:00|62826.2|62811.2|62823.2|62808.2|62827.2|62811.6|62802.9|62786.9|862
1625744700000|2021-07-08 11:45:00|62822.9|62807.9|62828.3|62808.3|62835.1|62818.3|62815.7|62798.1|860
1625745000000|2021-07-08 11:50:00|62828.4|62808.4|62823.7|62808.7|62837|62819|62817.3|62799.3|905
1625745300000|2021-07-08 11:55:00|62824.3|62809.3|62845.4|62830.4|62847.7|62832.7|62821.2|62806.2|903
1625745600000|2021-07-08 12:00:00|62845.6|62830.6|62841.9|62826.9|62849.7|62833.1|62831|62814.3|946
1625745900000|2021-07-08 12:05:00|62840.3|62825.3|62823.4|62808.4|62846|62828.9|62815.3|62798.4|920
1625746200000|2021-07-08 12:10:00|62823.9|62808.9|62830.9|62810.9|62831.4|62816.4|62814.9|62798|865
1625746500000|2021-07-08 12:15:00|62829.8|62809.8|62831.2|62811.2|62835.5|62818.5|62818.4|62801.3|795
1625746800000|2021-07-08 12:20:00|62831.5|62816.5|62823.9|62803.9|62853.6|62836.2|62819.5|62803|866
1625747100000|2021-07-08 12:25:00|62821.3|62806.3|62763.2|62743.2|62826.8|62809|62750.9|62730.9|822
1625747400000|2021-07-08 12:30:00|62764.5|62744.5|62813.7|62793.7|62823.6|62803.6|62756.5|62736.5|980
1625747700000|2021-07-08 12:35:00|62813.6|62793.6|62785.3|62765.3|62839|62820.1|62782.9|62763.9|970
1625748000000|2021-07-08 12:40:00|62785|62765|62767|62747|62792.8|62774.6|62758.5|62738.7|992
1625748300000|2021-07-08 12:45:00|62767.3|62747.3|62727.8|62707.8|62781|62762|62715.4|62695.4|1022
1625748600000|2021-07-08 12:50:00|62729.3|62709.3|62773.2|62753.2|62775.6|62759|62729.3|62709.3|992
1625748900000|2021-07-08 12:55:00|62773|62753|62756.3|62736.3|62774.5|62756.9|62732.4|62714.8|1007
1625749200000|2021-07-08 13:00:00|62755.7|62735.7|62749.5|62734.5|62766.9|62749.9|62744.9|62726.5|1005
1625749500000|2021-07-08 13:05:00|62750.2|62735.2|62787.4|62767.4|62796.8|62776.8|62742.8|62727.1|1011
1625749800000|2021-07-08 13:10:00|62785.3|62765.3|62770.9|62750.9|62798.5|62778.5|62760.1|62740.1|953
1625750100000|2021-07-08 13:15:00|62771.2|62751.2|62742|62722|62771.4|62751.4|62736.7|62716.7|923
1625750400000|2021-07-08 13:20:00|62741.3|62721.3|62746.8|62726.8|62750|62733|62735.3|62718|896
1625750700000|2021-07-08 13:25:00|62748.2|62728.2|62727.4|62707.4|62750.4|62732.4|62718.8|62699.9|927
1625751000000|2021-07-08 13:30:00|62727.7|62707.7|62690.8|62670.8|62737.4|62717.4|62685.8|62667.8|784
1625751300000|2021-07-08 13:35:00|62691.7|62671.7|62720.9|62705.9|62734.5|62717.5|62691|62671|743
1625751600000|2021-07-08 13:40:00|62721.2|62706.2|62733.9|62718.9|62742|62724.1|62719.5|62701.7|739
1625751900000|2021-07-08 13:45:00|62734.2|62719.2|62726.8|62711.8|62751.3|62734.8|62715.1|62697.9|979
1625752200000|2021-07-08 13:50:00|62726|62711|62722|62707|62732|62714.6|62705.4|62688.1|978
1625752500000|2021-07-08 13:55:00|62724.8|62704.8|62724.2|62704.2|62728|62710|62708|62689.7|973
1625752800000|2021-07-08 14:00:00|62724.6|62704.6|62692.8|62677.8|62732|62714.4|62686.9|62669.5|1046
1625753100000|2021-07-08 14:05:00|62693.7|62678.7|62734.3|62714.3|62740.6|62722|62691.2|62674.4|1016
1625753400000|2021-07-08 14:10:00|62735|62715|62708.3|62688.3|62735|62717.2|62696.5|62678.4|1021
1625753700000|2021-07-08 14:15:00|62707.7|62687.7|62716.3|62701.3|62742.9|62722.9|62695.3|62677|961
1625754000000|2021-07-08 14:20:00|62716.1|62701.1|62705.3|62685.3|62723.1|62705.1|62700.7|62681|958
1625754300000|2021-07-08 14:25:00|62701.5|62686.5|62697.5|62677.5|62714.3|62696|62686.1|62668.5|1022
1625754600000|2021-07-08 14:30:00|62696.9|62676.9|62698.9|62678.9|62710|62692.5|62688|62668|992
1625754900000|2021-07-08 14:35:00|62698.5|62678.5|62691.4|62676.4|62710.4|62690.5|62684.8|62667.4|992
1625755200000|2021-07-08 14:40:00|62691.8|62676.8|62684|62664|62696.6|62676.9|62668.4|62651.1|1057
1625755500000|2021-07-08 14:45:00|62684.1|62664.1|62708.1|62688.1|62712.3|62692.3|62677.2|62658.7|1016
1625755800000|2021-07-08 14:50:00|62708.2|62688.2|62704|62684|62714|62696.2|62694.3|62676.2|995
1625756100000|2021-07-08 14:55:00|62703.7|62683.7|62742.5|62727.5|62743.5|62727.5|62691.8|62674.6|1063
1625756400000|2021-07-08 15:00:00|62743.7|62728.7|62730.9|62715.9|62763.3|62746|62728.5|62711.3|1041
1625756700000|2021-07-08 15:05:00|62730.4|62715.4|62724.9|62704.9|62736|62717.6|62710.9|62693.8|962
1625757000000|2021-07-08 15:10:00|62724.8|62704.8|62724|62704|62727.4|62707.4|62710|62693|791
1625757300000|2021-07-08 15:15:00|62723.9|62703.9|62750.1|62730.1|62751.8|62732.7|62720.5|62703|925
1625757600000|2021-07-08 15:20:00|62750.2|62730.2|62788.3|62773.3|62797.6|62777.6|62748.4|62728.4|961
1625757900000|2021-07-08 15:25:00|62788.5|62773.5|62793.8|62773.8|62804.7|62786.7|62776.9|62757.8|902
1625758200000|2021-07-08 15:30:00|62793.7|62773.7|62823.8|62803.8|62829|62810.2|62789.2|62771.8|898
1625758500000|2021-07-08 15:35:00|62823.1|62803.1|62804.2|62784.2|62833.6|62815.6|62803.6|62783.6|843
1625758800000|2021-07-08 15:40:00|62804|62784|62810.6|62795.6|62821|62801|62794.5|62774.5|861
1625759100000|2021-07-08 15:45:00|62813.4|62793.4|62814|62794|62814.8|62796.9|62794|62774|837
1625759400000|2021-07-08 15:50:00|62814.3|62794.3|62795.2|62775.2|62815.9|62798.4|62788.4|62769.5|857
1625759700000|2021-07-08 15:55:00|62794.9|62774.9|62815.5|62795.5|62822.5|62804.5|62793|62773.8|908
1625760000000|2021-07-08 16:00:00|62815.4|62795.4|62823.6|62803.6|62825.3|62805.3|62805.7|62785.7|874
1625760300000|2021-07-08 16:05:00|62823.4|62803.4|62825.2|62805.2|62833.2|62813.2|62819.8|62801.4|685
1625760600000|2021-07-08 16:10:00|62825.3|62805.3|62828.7|62813.7|62833.1|62815.4|62821.7|62801.7|706
1625760900000|2021-07-08 16:15:00|62828.6|62813.6|62817.5|62797.5|62833.3|62816.6|62816.6|62797|692
1625761200000|2021-07-08 16:20:00|62817.4|62797.4|62819.2|62799.2|62824.6|62804.6|62813.3|62795.7|606
1625761500000|2021-07-08 16:25:00|62819.9|62799.9|62820.2|62805.2|62830.3|62810.6|62816.8|62796.8|600
1625761800000|2021-07-08 16:30:00|62822.7|62802.7|62818.7|62798.7|62822.8|62805|62813.7|62795.9|563
1625762100000|2021-07-08 16:35:00|62818.9|62798.9|62816.5|62796.5|62821.5|62802.6|62814.4|62794.6|640
1625762400000|2021-07-08 16:40:00|62816.6|62796.6|62815.6|62795.6|62821.4|62801.4|62811.2|62791.2|585
1625762700000|2021-07-08 16:45:00|62815.8|62795.8|62801.5|62781.5|62819|62799|62798.3|62778.3|601
1625763000000|2021-07-08 16:50:00|62801.3|62781.3|62791|62771|62804.8|62784.8|62788.9|62768.9|686
1625763300000|2021-07-08 16:55:00|62792.1|62772.1|62791.3|62771.3|62799.6|62779.6|62788.8|62768.8|727
1625763600000|2021-07-08 17:00:00|62791.2|62771.2|62800.7|62780.7|62801|62781|62781.5|62761.5|677
1625763900000|2021-07-08 17:05:00|62801|62781|62818.1|62798.1|62818.1|62798.1|62794.6|62774.6|643
1625764200000|2021-07-08 17:10:00|62817.7|62797.7|62821|62801|62824.6|62806.8|62811.1|62792.1|677
1625764500000|2021-07-08 17:15:00|62821.4|62801.4|62822.7|62802.7|62822.9|62803.1|62816.2|62796.2|645
1625764800000|2021-07-08 17:20:00|62822.8|62802.8|62827.1|62807.1|62831.6|62813|62821.3|62802.5|666
1625765100000|2021-07-08 17:25:00|62827|62807|62824|62804|62828.8|62808.8|62822|62802|616
1625765400000|2021-07-08 17:30:00|62823.9|62803.9|62825.6|62805.6|62830.7|62810.7|62822.4|62802.4|713
1625765700000|2021-07-08 17:35:00|62825.7|62805.7|62824.3|62804.3|62834.8|62816.2|62824.3|62804.3|695
1625766000000|2021-07-08 17:40:00|62824.4|62804.4|62821.8|62801.8|62831|62811|62821.5|62801.5|547
1625766300000|2021-07-08 17:45:00|62823.9|62803.9|62825.4|62805.4|62827.2|62809|62819.3|62801.9|536
1625766600000|2021-07-08 17:50:00|62825.3|62805.3|62821.5|62801.5|62826.6|62806.6|62819.1|62799.1|579
1625766900000|2021-07-08 17:55:00|62821.3|62801.3|62820.5|62800.5|62823.5|62803.5|62813.5|62793.5|611
1625767200000|2021-07-08 18:00:00|62820.6|62800.6|62826.9|62806.9|62827.3|62807.3|62815.7|62795.7|657
1625767500000|2021-07-08 18:05:00|62826.8|62806.8|62820.7|62800.7|62828.6|62808.6|62819.1|62799.1|490
1625767800000|2021-07-08 18:10:00|62820.6|62800.6|62825.7|62805.7|62830.2|62810.2|62816.5|62797.3|383
1625768100000|2021-07-08 18:15:00|62826|62806|62828.7|62808.7|62829.5|62809.5|62823.6|62803.6|544
1625768400000|2021-07-08 18:20:00|62828.6|62808.6|62828.9|62808.9|62831.6|62811.6|62824.4|62804.4|439
1625768700000|2021-07-08 18:25:00|62829.1|62809.1|62836.8|62816.8|62840.3|62820.3|62828.8|62808.8|543
1625769000000|2021-07-08 18:30:00|62836.5|62816.5|62836.2|62816.2|62843.4|62823.4|62833.8|62813.8|547
1625769300000|2021-07-08 18:35:00|62836.4|62816.4|62837|62817|62839.3|62819.7|62833.2|62813.2|421
1625769600000|2021-07-08 18:40:00|62836.8|62816.8|62833.3|62813.3|62837.1|62819.8|62830.1|62810.1|457
1625769900000|2021-07-08 18:45:00|62834.2|62814.2|62823.2|62803.2|62834.2|62814.2|62822.2|62802.2|525
1625770200000|2021-07-08 18:50:00|62823.1|62803.1|62810.6|62790.6|62823.6|62803.6|62809.7|62789.7|643
1625770500000|2021-07-08 18:55:00|62810.4|62790.4|62821.9|62801.9|62824|62804|62805.1|62785.1|607
1625770800000|2021-07-08 19:00:00|62822.3|62802.3|62819.7|62799.7|62822.9|62802.9|62813.2|62793.2|607
1625771100000|2021-07-08 19:05:00|62819.9|62799.9|62808.6|62788.6|62819.9|62799.9|62806.5|62786.5|459
1625771400000|2021-07-08 19:10:00|62806.5|62786.5|62809.8|62789.8|62812.8|62792.8|62803.4|62783.4|498
1625771700000|2021-07-08 19:15:00|62810.3|62790.3|62812.4|62792.4|62815.8|62795.8|62807|62787|513
1625772000000|2021-07-08 19:20:00|62812.8|62792.8|62807.2|62787.2|62815|62795.6|62805|62785|490
1625772300000|2021-07-08 19:25:00|62807.3|62787.3|62796.4|62776.4|62813.7|62793.7|62792|62772|514
1625772600000|2021-07-08 19:30:00|62795.9|62775.9|62784.4|62764.4|62795.9|62775.9|62781.4|62761.4|699
1625772900000|2021-07-08 19:35:00|62783.9|62763.9|62793.3|62773.3|62796.5|62777.1|62783.4|62763.4|590
1625773200000|2021-07-08 19:40:00|62793.4|62773.4|62801.7|62781.7|62807.5|62787.5|62793.1|62773.1|706
1625773500000|2021-07-08 19:45:00|62801.4|62781.4|62809.5|62789.5|62809.6|62789.6|62794.9|62777.3|586
1625773800000|2021-07-08 19:50:00|62809.4|62789.4|62794.2|62774.2|62809.8|62789.8|62790.8|62770.8|475
1625774100000|2021-07-08 19:55:00|62794.4|62774.4|62775.1|62755.1|62798.1|62780.1|62773.9|62753.9|688
1625774400000|2021-07-08 20:00:00|62775.9|62755.9|62794.2|62774.2|62794.3|62774.3|62771.8|62751.8|697
1625774700000|2021-07-08 20:05:00|62794.3|62774.3|62784.2|62764.2|62794.9|62774.9|62783.6|62763.6|428
1625775000000|2021-07-08 20:10:00|62783.9|62763.9|62788.2|62768.2|62789.3|62769.3|62783.6|62763.6|437
1625775300000|2021-07-08 20:15:00|62788.1|62768.1|62792.6|62772.6|62793.4|62773.4|62787.7|62767.7|196
1625775600000|2021-07-08 20:20:00|62792.9|62772.9|62788.1|62768.1|62793.4|62773.4|62783.8|62763.8|368
1625775900000|2021-07-08 20:25:00|62788|62768|62802.6|62782.6|62802.7|62785|62786.8|62766.8|491
1625776200000|2021-07-08 20:30:00|62802.4|62782.4|62799.1|62779.1|62804.8|62784.8|62789.9|62769.9|428
1625776500000|2021-07-08 20:35:00|62799.4|62779.4|62793|62773|62803.4|62783.4|62792.4|62772.4|303
1625776800000|2021-07-08 20:40:00|62793.4|62773.4|62793|62773|62830.9|62779.8|62790.2|62766.4|595
1625777100000|2021-07-08 20:45:00|62793.2|62773.2|62803.6|62783.6|62804.2|62784.2|62789.8|62769.8|897
1625777400000|2021-07-08 20:50:00|62803.5|62783.5|62790.7|62770.7|62803.5|62783.5|62788.3|62768.3|702
1625777700000|2021-07-08 20:55:00|62790.5|62770.5|62794.8|62750.3|62802|62771.7|62779.7|62748|944
1625778000000|2021-07-08 21:00:00|62801.4|62746.3|62818.5|62737.7|62821.4|62760.2|62801.4|62737.5|34
1625778300000|2021-07-08 21:05:00|62801.6|62709.6|62808.1|62716.1|62826.8|62763.7|62779.6|62687.6|101
1625778600000|2021-07-08 21:10:00|62807.4|62726.9|62820.2|62741|62826.3|62748|62782|62690|118
1625778900000|2021-07-08 21:15:00|62824.9|62739.7|62821.8|62779|62826.4|62779|62791.4|62699.4|179
1625779200000|2021-07-08 21:20:00|62821.2|62778.8|62813.9|62734.7|62824.5|62779.6|62806.4|62714.4|195
1625779500000|2021-07-08 21:25:00|62814.9|62739|62795.4|62749.8|62822.3|62767.7|62791.6|62700.2|258
1625779800000|2021-07-08 21:30:00|62793.5|62746.4|62794.9|62753|62810.7|62761.8|62787.3|62701.9|270
1625780100000|2021-07-08 21:35:00|62797.4|62754.4|62788.5|62761.9|62803.8|62762.5|62778.2|62698.9|355
1625780400000|2021-07-08 21:40:00|62788|62762.9|62786.3|62760.1|62792.7|62767.4|62784.1|62744.6|144
1625780700000|2021-07-08 21:45:00|62785.2|62758.6|62796.1|62759.2|62798.3|62770.8|62776.4|62747.7|191
1625781000000|2021-07-08 21:50:00|62796.3|62759.4|62790.8|62758.3|62801.2|62768.2|62788.6|62750.3|194
1625781300000|2021-07-08 21:55:00|62790.2|62762|62798.1|62772.2|62799.2|62774.5|62788.2|62757|171
1625781600000|2021-07-08 22:00:00|62797|62772.4|62779.6|62759.6|62797|62772.4|62777.5|62750.5|342
1625781900000|2021-07-08 22:05:00|62778.5|62758.5|62772.9|62752.9|62781.9|62761.4|62771.6|62749.4|265
1625782200000|2021-07-08 22:10:00|62773|62753|62777.5|62757.5|62778.3|62758.3|62770.5|62748.1|215
1625782500000|2021-07-08 22:15:00|62777.6|62757.6|62772.3|62752.3|62779.1|62759.1|62768.9|62748.9|191
1625782800000|2021-07-08 22:20:00|62772.2|62752.2|62772.1|62752.1|62776.6|62756.6|62769.5|62749.5|203
1625783100000|2021-07-08 22:25:00|62769.7|62749.7|62773.8|62753.8|62775.5|62755.5|62769.7|62749.7|188
1625783400000|2021-07-08 22:30:00|62773.6|62753.6|62772.3|62752.3|62783|62763|62770.3|62750.3|280
1625783700000|2021-07-08 22:35:00|62772.9|62752.9|62777|62757|62779.3|62759.3|62771.3|62751.3|229
1625784000000|2021-07-08 22:40:00|62777.2|62757.2|62781.3|62761.3|62784|62764|62776.5|62753.7|262
1625784300000|2021-07-08 22:45:00|62781.1|62761.1|62779.7|62759.7|62784.1|62764.1|62774.4|62754.4|172
1625784600000|2021-07-08 22:50:00|62779.4|62759.4|62782.9|62762.9|62783.3|62763.3|62775.1|62755.1|350
1625784900000|2021-07-08 22:55:00|62783.5|62763.5|62791.1|62771.1|62791.8|62771.8|62778.7|62758.7|306
1625785200000|2021-07-08 23:00:00|62788|62768|62793.6|62773.6|62802.8|62782.8|62781.6|62761.6|453
1625785500000|2021-07-08 23:05:00|62793.7|62773.7|62804|62784|62806.4|62786.4|62793|62773|359
1625785800000|2021-07-08 23:10:00|62804.1|62784.1|62802.7|62782.7|62809.5|62789.5|62798.2|62778.2|416
1625786100000|2021-07-08 23:15:00|62803.3|62783.3|62805.1|62785.1|62812.1|62792.1|62802.4|62782.4|430
1625786400000|2021-07-08 23:20:00|62804.6|62784.6|62806.6|62786.6|62812.2|62792.2|62801.9|62781.9|393
1625786700000|2021-07-08 23:25:00|62806.5|62786.5|62798.9|62778.9|62807.5|62787.5|62798.4|62778.4|198
1625787000000|2021-07-08 23:30:00|62799.8|62779.8|62802.1|62782.1|62805|62785|62798.8|62778.8|221
1625787300000|2021-07-08 23:35:00|62802|62782|62785.5|62765.5|62802.9|62782.9|62782.7|62762.7|316
1625787600000|2021-07-08 23:40:00|62785.4|62765.4|62778.1|62758.1|62786.7|62766.7|62772.8|62752.8|372
1625787900000|2021-07-08 23:45:00|62778.3|62758.3|62777.2|62757.2|62783.8|62763.8|62776.4|62756.4|392
1625788200000|2021-07-08 23:50:00|62777.3|62757.3|62777.7|62757.7|62778.7|62758.7|62774.8|62754.8|257
1625788500000|2021-07-08 23:55:00|62777.9|62757.9|62782.8|62762.8|62785.3|62765.3|62774.5|62754.5|463
1625788800000|2021-07-09 00:00:00|62782.5|62762.5|62783.9|62763.9|62792.4|62772.4|62765.8|62745.8|821
1625789100000|2021-07-09 00:05:00|62783.7|62763.7|62775.2|62755.2|62791.3|62771.3|62774|62754|673
1625789400000|2021-07-09 00:10:00|62775.4|62755.4|62779.1|62759.1|62788.1|62768.1|62774.7|62754.7|498
1625789700000|2021-07-09 00:15:00|62779|62759|62776.7|62756.7|62782.8|62762.8|62763.8|62743.8|649
1625790000000|2021-07-09 00:20:00|62776.8|62756.8|62783.5|62763.5|62789.7|62769.7|62772|62752|660
1625790300000|2021-07-09 00:25:00|62784|62764|62790.4|62770.4|62792.4|62772.4|62783.2|62763.2|581
1625790600000|2021-07-09 00:30:00|62790.5|62770.5|62804.1|62784.1|62804.3|62784.3|62786.4|62766.4|634
1625790900000|2021-07-09 00:35:00|62804.5|62784.5|62814.3|62794.3|62816.3|62796.3|62799.8|62779.8|572
1625791200000|2021-07-09 00:40:00|62814.4|62794.4|62816.9|62796.9|62822.5|62802.5|62812.4|62792.4|653
1625791500000|2021-07-09 00:45:00|62816.7|62796.7|62819.1|62799.1|62825.8|62805.8|62816.7|62796.7|632
1625791800000|2021-07-09 00:50:00|62819|62799|62806.5|62786.5|62819.2|62799.2|62800.5|62780.5|719
1625792100000|2021-07-09 00:55:00|62806.8|62786.8|62813.3|62793.3|62815.2|62795.2|62798.4|62778.4|736
1625792400000|2021-07-09 01:00:00|62814.7|62794.7|62823|62803|62825.6|62805.6|62810|62790|831
1625792700000|2021-07-09 01:05:00|62823.1|62803.1|62807.1|62787.1|62823.2|62803.2|62806.5|62786.5|750
1625793000000|2021-07-09 01:10:00|62807.5|62787.5|62809|62789|62812.7|62792.7|62797.7|62777.7|673
1625793300000|2021-07-09 01:15:00|62809.5|62789.5|62806|62786|62809.8|62789.8|62800.8|62780.8|750
1625793600000|2021-07-09 01:20:00|62805.8|62785.8|62802.7|62782.7|62805.9|62785.9|62797.6|62777.6|724
1625793900000|2021-07-09 01:25:00|62802.6|62782.6|62810.7|62790.7|62811|62791|62797.8|62777.8|589
1625794200000|2021-07-09 01:30:00|62810.9|62790.9|62806.8|62786.8|62817.1|62797.1|62803.4|62783.4|797
1625794500000|2021-07-09 01:35:00|62807.6|62787.6|62812.1|62792.1|62816.4|62796.4|62803.5|62783.5|815
1625794800000|2021-07-09 01:40:00|62811.5|62791.5|62825|62805|62828.3|62808.3|62811.5|62791.5|794
1625795100000|2021-07-09 01:45:00|62825.3|62805.3|62825.1|62805.1|62830.2|62810.2|62820.2|62800.2|700
1625795400000|2021-07-09 01:50:00|62824.6|62804.6|62832.6|62812.6|62833.1|62813.1|62817.1|62797.1|661
1625795700000|2021-07-09 01:55:00|62832.1|62812.1|62819.7|62799.7|62837.1|62817.1|62817.6|62797.6|757
1625796000000|2021-07-09 02:00:00|62819.9|62799.9|62835.1|62815.1|62838.6|62818.6|62817.3|62797.3|748
1625796300000|2021-07-09 02:05:00|62834.9|62814.9|62836.4|62816.4|62840.6|62820.6|62828.5|62808.5|721
1625796600000|2021-07-09 02:10:00|62836.7|62816.7|62831.9|62811.9|62843.7|62823.7|62830.5|62810.5|726
1625796900000|2021-07-09 02:15:00|62832.3|62812.3|62836.2|62816.2|62841.4|62821.4|62831.2|62811.2|601
1625797200000|2021-07-09 02:20:00|62836.6|62816.6|62836.1|62816.1|62837.6|62817.6|62830.7|62810.7|567
1625797500000|2021-07-09 02:25:00|62835.6|62815.6|62839|62819|62841.5|62821.5|62830.1|62810.1|533
1625797800000|2021-07-09 02:30:00|62839.1|62819.1|62833.5|62813.5|62840.1|62820.1|62830.4|62810.4|647
1625798100000|2021-07-09 02:35:00|62833.6|62813.6|62834|62814|62837.6|62817.6|62830.9|62810.9|614
1625798400000|2021-07-09 02:40:00|62833.5|62813.5|62829.7|62809.7|62833.8|62813.8|62823.3|62803.3|611
1625798700000|2021-07-09 02:45:00|62829.6|62809.6|62832.5|62812.5|62835|62815|62825.6|62805.6|559
1625799000000|2021-07-09 02:50:00|62832.6|62812.6|62830.5|62810.5|62841.3|62821.3|62828.2|62808.2|575
1625799300000|2021-07-09 02:55:00|62830.9|62810.9|62835.6|62815.6|62838.9|62818.9|62827.7|62807.7|533
1625799600000|2021-07-09 03:00:00|62835.3|62815.3|62836.7|62816.7|62842|62822|62833.4|62813.4|512
1625799900000|2021-07-09 03:05:00|62835.9|62815.9|62831.2|62811.2|62837.5|62817.5|62827.9|62807.9|537
1625800200000|2021-07-09 03:10:00|62831.3|62811.3|62829.2|62809.2|62834|62814|62827.4|62807.4|513
1625800500000|2021-07-09 03:15:00|62829.1|62809.1|62835|62815|62835.1|62815.1|62827.8|62807.8|477
1625800800000|2021-07-09 03:20:00|62834.6|62814.6|62841.7|62821.7|62842.3|62822.3|62830.3|62810.3|510
1625801100000|2021-07-09 03:25:00|62841.8|62821.8|62844.5|62824.5|62848.4|62828.4|62837.8|62817.8|562
1625801400000|2021-07-09 03:30:00|62844.4|62824.4|62844.9|62824.9|62847.5|62827.5|62839.6|62819.6|623
1625801700000|2021-07-09 03:35:00|62845.1|62825.1|62833|62813|62845.1|62825.1|62830.1|62810.1|685
1625802000000|2021-07-09 03:40:00|62833.3|62813.3|62834|62814|62836.9|62816.9|62831.8|62811.8|566
1625802300000|2021-07-09 03:45:00|62833.4|62813.4|62834.8|62814.8|62837.2|62817.2|62832.7|62812.7|459
1625802600000|2021-07-09 03:50:00|62835.7|62815.7|62832.4|62812.4|62842.1|62822.1|62831.1|62811.1|511
1625802900000|2021-07-09 03:55:00|62832.2|62812.2|62820.7|62800.7|62833.3|62813.3|62819.8|62799.8|556
1625803200000|2021-07-09 04:00:00|62820.5|62800.5|62825.3|62805.3|62828.1|62808.1|62817.6|62797.6|412
1625803500000|2021-07-09 04:05:00|62825.5|62805.5|62826.9|62806.9|62828.1|62808.1|62820.3|62800.3|396
1625803800000|2021-07-09 04:10:00|62826.8|62806.8|62826.6|62806.6|62831.8|62811.8|62823.5|62803.5|545
1625804100000|2021-07-09 04:15:00|62826.7|62806.7|62842.4|62822.4|62843.2|62823.2|62825.6|62805.6|552
1625804400000|2021-07-09 04:20:00|62842.3|62822.3|62833.3|62813.3|62848.4|62828.4|62830.7|62810.7|524
1625804700000|2021-07-09 04:25:00|62833.1|62813.1|62833.5|62813.5|62836.7|62816.7|62832.4|62812.4|445
1625805000000|2021-07-09 04:30:00|62833.7|62813.7|62836.3|62816.3|62840.3|62820.3|62830.3|62810.3|474
1625805300000|2021-07-09 04:35:00|62836.4|62816.4|62840.3|62820.3|62842.1|62822.1|62836.2|62816.2|460
1625805600000|2021-07-09 04:40:00|62840.5|62820.5|62841.6|62821.6|62841.8|62821.8|62836.9|62816.9|433
1625805900000|2021-07-09 04:45:00|62841.5|62821.5|62840.4|62820.4|62845.6|62825.6|62836.4|62816.4|521
1625806200000|2021-07-09 04:50:00|62840.2|62820.2|62832.1|62812.1|62840.6|62820.6|62828.1|62808.1|539
1625806500000|2021-07-09 04:55:00|62832|62812|62860.9|62840.9|62861.9|62841.9|62830.9|62810.9|664
1625806800000|2021-07-09 05:00:00|62860.8|62840.8|62852.4|62832.4|62861|62841|62851.9|62831.9|817
1625807100000|2021-07-09 05:05:00|62852.7|62832.7|62849.9|62829.9|62853.8|62833.8|62844.9|62824.9|726
1625807400000|2021-07-09 05:10:00|62850|62830|62850.5|62830.5|62853.3|62833.3|62845|62825|794
1625807700000|2021-07-09 05:15:00|62850.6|62830.6|62854.4|62834.4|62856.5|62836.5|62849.1|62829.1|753
1625808000000|2021-07-09 05:20:00|62854.5|62834.5|62852.3|62832.3|62856.3|62836.8|62848.9|62828.9|634
1625808300000|2021-07-09 05:25:00|62852.4|62832.4|62856|62836|62856.1|62836.4|62849.5|62829.5|477
1625808600000|2021-07-09 05:30:00|62856.1|62836.1|62847.6|62827.6|62856.5|62836.5|62844.9|62824.9|657
1625808900000|2021-07-09 05:35:00|62847.7|62827.7|62848|62828|62849|62829|62841.6|62821.6|528
1625809200000|2021-07-09 05:40:00|62847.6|62827.6|62844.5|62824.5|62849.3|62830.7|62838.4|62818.4|618
1625809500000|2021-07-09 05:45:00|62843.5|62823.5|62844.1|62824.1|62851.7|62831.7|62841.5|62821.5|547
1625809800000|2021-07-09 05:50:00|62844.2|62824.2|62841.4|62821.4|62848.8|62828.8|62838.5|62818.5|579
1625810100000|2021-07-09 05:55:00|62841.3|62821.3|62845.9|62825.9|62851.4|62831.4|62840.7|62820.7|659
1625810400000|2021-07-09 06:00:00|62846.2|62826.2|62860.7|62840.7|62863.4|62843.4|62846.1|62826.1|846
1625810700000|2021-07-09 06:05:00|62860.8|62840.8|62853|62838|62865.4|62847.4|62849.9|62833.9|734
1625811000000|2021-07-09 06:10:00|62852.8|62837.8|62860.7|62840.7|62863.4|62844|62843.4|62825.6|791
1625811300000|2021-07-09 06:15:00|62860.5|62840.5|62847.9|62827.9|62865.6|62847|62839.6|62819.6|719
1625811600000|2021-07-09 06:20:00|62847.8|62827.8|62855.3|62840.3|62868.7|62851.2|62842.6|62825.3|727
1625811900000|2021-07-09 06:25:00|62859.5|62839.5|62880.5|62860.5|62882.4|62864.6|62854.7|62838.5|875
1625812200000|2021-07-09 06:30:00|62879.4|62859.4|62889|62869|62892.8|62875.4|62873.1|62854.7|843
1625812500000|2021-07-09 06:35:00|62889.4|62869.4|62885.3|62865.3|62897.6|62880.1|62879.4|62864.2|767
1625812800000|2021-07-09 06:40:00|62885.5|62865.5|62883.6|62868.6|62892.4|62874.8|62871.5|62856.5|770
1625813100000|2021-07-09 06:45:00|62883.7|62868.7|62875.3|62860.3|62887.5|62871.6|62871.1|62853.6|806
1625813400000|2021-07-09 06:50:00|62875.4|62860.4|62874.9|62859.9|62880.1|62861.6|62861.7|62843.9|834
1625813700000|2021-07-09 06:55:00|62874.8|62859.8|62880.9|62865.9|62881.6|62866.6|62855.9|62840.9|830
1625814000000|2021-07-09 07:00:00|62882.8|62867.8|62890|62870|62896.7|62880.7|62882.7|62866.7|934
1625814300000|2021-07-09 07:05:00|62889.7|62869.7|62852.5|62837.5|62897.4|62877.4|62847|62829.3|995
1625814600000|2021-07-09 07:10:00|62853.1|62838.1|62857.8|62837.8|62866.1|62847.6|62837|62817.9|947
1625814900000|2021-07-09 07:15:00|62857.4|62837.4|62855.3|62835.3|62859.7|62839.7|62844|62825.3|867
1625815200000|2021-07-09 07:20:00|62856.3|62836.3|62843.5|62823.5|62857.5|62837.5|62837.3|62817.3|929
1625815500000|2021-07-09 07:25:00|62843.2|62823.2|62868.1|62848.1|62874|62854|62842.9|62822.9|854
1625815800000|2021-07-09 07:30:00|62868|62848|62874.5|62854.5|62883.7|62865.2|62858.6|62839.3|927
1625816100000|2021-07-09 07:35:00|62874.6|62854.6|62870.6|62850.6|62892.6|62874.2|62866.4|62847.9|849
1625816400000|2021-07-09 07:40:00|62870.5|62850.5|62847.7|62827.7|62871.5|62851.5|62837|62817.2|947
1625816700000|2021-07-09 07:45:00|62847.8|62827.8|62819.1|62799.1|62864.3|62846.1|62813.2|62793.2|934
1625817000000|2021-07-09 07:50:00|62819.4|62799.4|62820.1|62800.1|62830.6|62812.7|62805|62785|938
1625817300000|2021-07-09 07:55:00|62820.3|62800.3|62819.1|62799.1|62821.5|62803.1|62809.9|62790.4|777
1625817600000|2021-07-09 08:00:00|62819|62799|62795.4|62775.4|62831.6|62811.6|62789.9|62769.9|951
1625817900000|2021-07-09 08:05:00|62793.7|62773.7|62807.4|62787.4|62814.1|62796.8|62783.2|62764.6|883
1625818200000|2021-07-09 08:10:00|62807.1|62787.1|62806|62786|62814|62796.2|62793.6|62773.9|829
1625818500000|2021-07-09 08:15:00|62807|62787|62831.3|62811.3|62836.5|62816.5|62807|62787|831
1625818800000|2021-07-09 08:20:00|62830.7|62810.7|62820.6|62800.6|62831.2|62813.5|62805.9|62787|812
1625819100000|2021-07-09 08:25:00|62820.4|62800.4|62824.7|62804.7|62830.1|62811.6|62812.5|62792.5|849
1625819400000|2021-07-09 08:30:00|62824.8|62804.8|62808.3|62788.3|62829.3|62809.3|62805.4|62785.5|762
1625819700000|2021-07-09 08:35:00|62808.1|62788.1|62814.1|62794.1|62835.9|62815.9|62807.7|62787.7|765
1625820000000|2021-07-09 08:40:00|62814.3|62794.3|62821.6|62801.6|62823.9|62804.3|62805.8|62785.8|801
1625820300000|2021-07-09 08:45:00|62822.4|62802.4|62830.1|62810.1|62839.6|62821.9|62819.1|62801|770
1625820600000|2021-07-09 08:50:00|62829.6|62809.6|62830.9|62815.9|62834.5|62816.5|62818.6|62799.6|656
1625820900000|2021-07-09 08:55:00|62831|62816|62859.4|62839.4|62863.1|62844|62831|62813.3|790
1625821200000|2021-07-09 09:00:00|62859.6|62839.6|62850.5|62830.5|62877.1|62859.5|62843.6|62823.6|939
1625821500000|2021-07-09 09:05:00|62851.7|62831.7|62856.7|62841.7|62864|62844|62841.8|62821.8|845
1625821800000|2021-07-09 09:10:00|62856.6|62841.6|62834.2|62819.2|62862.2|62843.5|62830|62812.5|885
1625822100000|2021-07-09 09:15:00|62836.7|62816.7|62832.6|62817.6|62840.4|62823.8|62816|62798.6|865
1625822400000|2021-07-09 09:20:00|62831.5|62816.5|62852.2|62832.2|62852.2|62834.4|62828.3|62811.1|788
1625822700000|2021-07-09 09:25:00|62849.7|62834.7|62846.6|62831.6|62853.2|62838.2|62841.9|62826.3|823
1625823000000|2021-07-09 09:30:00|62846.7|62831.7|62822.8|62807.8|62847.3|62832.3|62821.5|62805.2|770
1625823300000|2021-07-09 09:35:00|62822.9|62807.9|62806.4|62791.4|62831.5|62815.8|62806.4|62791.4|764
1625823600000|2021-07-09 09:40:00|62808.7|62793.7|62795|62775|62812.7|62797.7|62786.7|62771.7|756
1625823900000|2021-07-09 09:45:00|62795.1|62775.1|62801.5|62786.5|62804.2|62788|62789.6|62772.9|722
1625824200000|2021-07-09 09:50:00|62801.4|62786.4|62760.5|62745.5|62801.4|62786.4|62758.6|62741.5|819
1625824500000|2021-07-09 09:55:00|62760.3|62745.3|62732.2|62717.2|62761.5|62745.3|62731|62714.6|895
1625824800000|2021-07-09 10:00:00|62731.8|62716.8|62720.1|62705.1|62738.6|62720.9|62711.3|62694.2|898
1625825100000|2021-07-09 10:05:00|62720.2|62705.2|62722.7|62707.7|62726.4|62711.4|62712.6|62697.1|856
1625825400000|2021-07-09 10:10:00|62722.5|62707.5|62723.9|62708.9|62729.9|62713.9|62717.2|62699.5|839
1625825700000|2021-07-09 10:15:00|62723.8|62708.8|62710.5|62695.5|62727.4|62710.4|62708.4|62690.5|763
1625826000000|2021-07-09 10:20:00|62710.2|62695.2|62718.3|62703.3|62725.5|62710.5|62704.1|62688.7|820
1625826300000|2021-07-09 10:25:00|62718.4|62703.4|62720.5|62705.5|62721.3|62705.5|62700.6|62683.2|731
1625826600000|2021-07-09 10:30:00|62720.9|62705.9|62714.6|62699.6|62726|62709.2|62704.7|62687.7|718
1625826900000|2021-07-09 10:35:00|62713.3|62698.3|62697.4|62682.4|62718.3|62703|62693.6|62677|730
1625827200000|2021-07-09 10:40:00|62697.1|62682.1|62710|62695|62712.9|62695.6|62697.1|62682.1|585
1625827500000|2021-07-09 10:45:00|62709.9|62694.9|62705.6|62690.6|62712.1|62697.1|62700|62685|649
1625827800000|2021-07-09 10:50:00|62705.8|62690.8|62710.3|62695.3|62715.9|62700.2|62701.4|62686.4|700
1625828100000|2021-07-09 10:55:00|62710.2|62695.2|62725.2|62710.2|62736.6|62721.6|62705.2|62688.8|817
1625828400000|2021-07-09 11:00:00|62725.3|62710.3|62705.4|62690.4|62735|62720|62705.1|62690.1|794
1625828700000|2021-07-09 11:05:00|62705.7|62690.7|62710.2|62695.2|62717.4|62702.4|62702.6|62687.3|723
1625829000000|2021-07-09 11:10:00|62710.3|62695.3|62694.7|62679.7|62711.1|62696.1|62692.1|62677.1|730
1625829300000|2021-07-09 11:15:00|62694.6|62679.6|62699.9|62684.9|62716|62698.4|62689.3|62674.3|739
1625829600000|2021-07-09 11:20:00|62700|62685|62713.7|62698.7|62714|62699|62700|62684.3|751
1625829900000|2021-07-09 11:25:00|62713.8|62698.8|62721.9|62706.9|62731.9|62716.9|62712.3|62696.1|741
1625830200000|2021-07-09 11:30:00|62722.4|62707.4|62714.7|62699.7|62732.8|62717.8|62711.7|62696.6|766
1625830500000|2021-07-09 11:35:00|62714.9|62699.9|62704.9|62689.9|62719.8|62704.8|62704.5|62687.5|760
1625830800000|2021-07-09 11:40:00|62705|62690|62705.7|62690.7|62710|62695|62690.8|62675.8|768
1625831100000|2021-07-09 11:45:00|62705.6|62690.6|62697.3|62682.3|62707.5|62692.5|62689.7|62674.3|855
1625831400000|2021-07-09 11:50:00|62697.1|62682.1|62709.3|62694.3|62716|62701|62694.9|62679.9|826
1625831700000|2021-07-09 11:55:00|62709.5|62694.5|62733.9|62718.9|62734.7|62719.7|62708|62693|878
1625832000000|2021-07-09 12:00:00|62732|62717|62717.7|62702.7|62734|62719|62712.9|62697.9|838
1625832300000|2021-07-09 12:05:00|62717.5|62702.5|62721.6|62706.6|62722.1|62707.1|62711.8|62696.8|787
1625832600000|2021-07-09 12:10:00|62721.7|62706.7|62719.1|62704.1|62734.7|62719.7|62711.3|62696.3|828
1625832900000|2021-07-09 12:15:00|62718.3|62703.3|62708.5|62693.5|62728.3|62712.4|62706.7|62691.7|757
1625833200000|2021-07-09 12:20:00|62709.3|62694.3|62715.9|62700.9|62723.5|62708.5|62707.2|62692.2|729
1625833500000|2021-07-09 12:25:00|62716.5|62701.5|62705.9|62690.9|62721.8|62704.1|62704.9|62689.9|753
1625833800000|2021-07-09 12:30:00|62704.6|62689.6|62691.2|62676.2|62709.9|62694.9|62688.5|62672.7|846
1625834100000|2021-07-09 12:35:00|62691.5|62676.5|62697.8|62682.8|62706.1|62691.1|62690.8|62675.8|788
1625834400000|2021-07-09 12:40:00|62697.7|62682.7|62700.9|62685.9|62705.2|62690.2|62693.7|62678.7|764
1625834700000|2021-07-09 12:45:00|62701.9|62686.9|62682.3|62667.3|62707.1|62690.4|62666.6|62649|862
1625835000000|2021-07-09 12:50:00|62682.2|62667.2|62677.8|62662.8|62689.5|62672.3|62676.1|62661.1|784
1625835300000|2021-07-09 12:55:00|62677.9|62662.9|62665.5|62650.5|62683.4|62668.4|62665.2|62650|785
1625835600000|2021-07-09 13:00:00|62665.8|62650.8|62659.8|62644.8|62681.5|62665.5|62657.2|62640.4|851
1625835900000|2021-07-09 13:05:00|62659.1|62644.1|62669.1|62654.1|62669.1|62654.1|62654.6|62638.6|792
1625836200000|2021-07-09 13:10:00|62669.5|62654.5|62684.2|62669.2|62689.6|62672|62664.8|62648.5|737
1625836500000|2021-07-09 13:15:00|62684|62669|62683.5|62668.5|62699.5|62681.5|62681.5|62664.4|704
1625836800000|2021-07-09 13:20:00|62686.3|62666.3|62677.5|62662.5|62698.2|62680.5|62677.5|62662.5|645
1625837100000|2021-07-09 13:25:00|62676.9|62661.9|62677.4|62657.4|62677.4|62661.9|62662.6|62646.3|563
1625837400000|2021-07-09 13:30:00|62676.7|62656.7|62665.2|62650.2|62680.9|62663.7|62661.6|62644.2|651
1625837700000|2021-07-09 13:35:00|62665.3|62650.3|62666.3|62646.3|62674.4|62656.6|62659.4|62641.5|603
1625838000000|2021-07-09 13:40:00|62666.8|62646.8|62678.3|62663.3|62686.7|62668.6|62665|62645.1|685
1625838300000|2021-07-09 13:45:00|62678.5|62663.5|62699.1|62684.1|62713.4|62695.1|62672.5|62657.5|725
1625838600000|2021-07-09 13:50:00|62699.7|62684.7|62689.8|62674.8|62700.2|62685.2|62681.9|62664.4|854
1625838900000|2021-07-09 13:55:00|62689.7|62674.7|62682|62662|62696.5|62679.3|62676.3|62659.2|862
1625839200000|2021-07-09 14:00:00|62681.8|62661.8|62697.3|62682.3|62710.4|62692.4|62674|62659|949
1625839500000|2021-07-09 14:05:00|62697.5|62682.5|62692.9|62677.9|62706.5|62691.4|62685.6|62670.6|883
1625839800000|2021-07-09 14:10:00|62693|62678|62679.8|62664.8|62698.4|62683.4|62676.8|62659.5|768
1625840100000|2021-07-09 14:15:00|62680.3|62665.3|62680|62665|62685.8|62668.9|62667|62648.9|862
1625840400000|2021-07-09 14:20:00|62679.7|62664.7|62682.9|62667.9|62685.6|62669.1|62676.6|62659.4|791
1625840700000|2021-07-09 14:25:00|62683.2|62668.2|62679.7|62664.7|62702|62682.8|62671.7|62654.8|781
1625841000000|2021-07-09 14:30:00|62679.5|62664.5|62671.2|62651.2|62686|62669.1|62668.8|62650.5|817
1625841300000|2021-07-09 14:35:00|62668.1|62653.1|62675.1|62660.1|62676|62661|62660.8|62644|773
1625841600000|2021-07-09 14:40:00|62675|62660|62661.1|62646.1|62675.1|62660.1|62661.1|62646.1|779
1625841900000|2021-07-09 14:45:00|62661.4|62646.4|62657.5|62642.5|62668.4|62653.4|62649.7|62634.7|797
1625842200000|2021-07-09 14:50:00|62655.2|62640.2|62638|62623|62655.2|62640.2|62632.1|62616.1|839
1625842500000|2021-07-09 14:55:00|62637.9|62622.9|62686|62671|62696.6|62679.5|62636|62619|1085
1625842800000|2021-07-09 15:00:00|62686.3|62671.3|62718.8|62698.8|62722.3|62703.9|62683|62668|994
1625843100000|2021-07-09 15:05:00|62718.7|62698.7|62712.3|62697.3|62724.7|62707.4|62707.3|62692.3|776
1625843400000|2021-07-09 15:10:00|62712.4|62697.4|62699|62684|62716.4|62701.1|62694.1|62678.6|773
1625843700000|2021-07-09 15:15:00|62698.9|62683.9|62686.5|62671.5|62707.3|62690.9|62680.6|62662.7|872
1625844000000|2021-07-09 15:20:00|62686.3|62671.3|62695.5|62680.5|62723.3|62703.3|62678.9|62661.9|840
1625844300000|2021-07-09 15:25:00|62695.3|62680.3|62731.8|62711.8|62733.4|62716.1|62694.8|62679.8|822
1625844600000|2021-07-09 15:30:00|62729.8|62714.8|62709.9|62689.9|62736.2|62720.2|62704.7|62686.7|855
1625844900000|2021-07-09 15:35:00|62709.8|62689.8|62714.4|62694.4|62719|62701.6|62705|62686.8|742
1625845200000|2021-07-09 15:40:00|62714.6|62694.6|62707.4|62692.4|62714.6|62697.7|62702|62685.6|611
1625845500000|2021-07-09 15:45:00|62707.5|62692.5|62708.3|62693.3|62717|62702|62695.9|62679.4|640
1625845800000|2021-07-09 15:50:00|62708.1|62693.1|62707.9|62692.9|62711|62693.4|62699.9|62681.9|597
1625846100000|2021-07-09 15:55:00|62708|62693|62710.2|62695.2|62723.4|62706.6|62705.9|62690.6|683
1625846400000|2021-07-09 16:00:00|62709.6|62694.6|62706.7|62686.7|62713.7|62695.6|62696.4|62678.1|658
1625846700000|2021-07-09 16:05:00|62706.2|62686.2|62698.5|62683.5|62708.3|62688.7|62697.8|62680|565
1625847000000|2021-07-09 16:10:00|62698.1|62683.1|62693|62678|62704.1|62686.6|62692.1|62673.2|542
1625847300000|2021-07-09 16:15:00|62695|62675|62691.2|62671.2|62699.9|62680.6|62686.3|62668.2|597
1625847600000|2021-07-09 16:20:00|62691.8|62671.8|62681|62666|62694.5|62677.2|62679.6|62661.6|544
1625847900000|2021-07-09 16:25:00|62680.8|62665.8|62673.2|62653.2|62682.2|62665.9|62671.5|62653.2|495
1625848200000|2021-07-09 16:30:00|62673.3|62653.3|62673|62653|62676.3|62659|62667.4|62649.5|532
1625848500000|2021-07-09 16:35:00|62673.4|62653.4|62665|62650|62673.9|62655.9|62660.1|62642.4|620
1625848800000|2021-07-09 16:40:00|62665.2|62650.2|62663.6|62648.6|62678|62660.6|62663.6|62645.4|591
1625849100000|2021-07-09 16:45:00|62663.9|62648.9|62680.2|62660.2|62684.5|62665.9|62663.9|62645.9|546
1625849400000|2021-07-09 16:50:00|62680.4|62660.4|62680.1|62660.1|62683.8|62665.9|62678.1|62659.5|442
1625849700000|2021-07-09 16:55:00|62680|62660|62669|62654|62683.2|62664.9|62667.2|62649.2|617
1625850000000|2021-07-09 17:00:00|62668.8|62653.8|62663.6|62643.6|62674.7|62657.5|62657.8|62640.1|545
1625850300000|2021-07-09 17:05:00|62662.6|62642.6|62661.4|62646.4|62676.1|62656.1|62659.5|62642.5|490
1625850600000|2021-07-09 17:10:00|62660.7|62645.7|62663.3|62643.3|62666.9|62649.8|62659.1|62641.7|532
1625850900000|2021-07-09 17:15:00|62663.8|62643.8|62663|62643|62669.4|62650.3|62660.6|62642.9|428
1625851200000|2021-07-09 17:20:00|62662.9|62642.9|62669.7|62654.7|62676.1|62658.6|62660.4|62642.5|374
1625851500000|2021-07-09 17:25:00|62670|62655|62669.2|62654.2|62675.3|62658|62669.2|62651|368
1625851800000|2021-07-09 17:30:00|62669|62654|62668.4|62648.4|62672.8|62654.8|62663.8|62645.8|412
1625852100000|2021-07-09 17:35:00|62668.5|62648.5|62662.5|62642.5|62669.2|62652|62660.5|62642.2|311
1625852400000|2021-07-09 17:40:00|62662.7|62642.7|62659|62639|62666|62646.1|62655.5|62635.5|392
1625852700000|2021-07-09 17:45:00|62659.6|62639.6|62652|62632|62661.5|62641.5|62648.9|62630|440
1625853000000|2021-07-09 17:50:00|62652.1|62632.1|62655.8|62635.8|62656.5|62636.5|62649|62630.9|401
1625853300000|2021-07-09 17:55:00|62655.9|62635.9|62644|62624|62656.3|62638.7|62643.6|62623.6|396
1625853600000|2021-07-09 18:00:00|62644.2|62624.2|62650.5|62630.5|62651.3|62633.2|62638.2|62619.7|485
1625853900000|2021-07-09 18:05:00|62650.4|62630.4|62624.9|62604.9|62651.7|62634.1|62622.4|62602.4|405
1625854200000|2021-07-09 18:10:00|62625.8|62605.8|62629.6|62609.6|62632.1|62612.6|62622|62603.3|485
1625854500000|2021-07-09 18:15:00|62628.4|62608.4|62638.3|62618.3|62638.8|62621|62624.9|62607|350
1625854800000|2021-07-09 18:20:00|62638.2|62618.2|62637.9|62617.9|62640.7|62621.8|62634.4|62615.6|290
1625855100000|2021-07-09 18:25:00|62637.8|62617.8|62632.1|62612.1|62638.4|62620.7|62627.7|62610.8|377
1625855400000|2021-07-09 18:30:00|62632.2|62612.2|62635.3|62615.3|62639.7|62621.4|62628.8|62611.5|494
1625855700000|2021-07-09 18:35:00|62633.9|62613.9|62625.9|62605.9|62636.1|62619.1|62620.6|62603|524
1625856000000|2021-07-09 18:40:00|62625.8|62605.8|62621.2|62606.2|62633.9|62615.8|62619.6|62602.4|504
1625856300000|2021-07-09 18:45:00|62621.3|62606.3|62622.6|62607.6|62632.1|62614.6|62620.8|62603.3|460
1625856600000|2021-07-09 18:50:00|62622.5|62607.5|62635.9|62615.9|62636.7|62616.7|62621.8|62603.8|414
1625856900000|2021-07-09 18:55:00|62635.6|62615.6|62630.9|62610.9|62635.6|62617.4|62625.6|62606.1|473
1625857200000|2021-07-09 19:00:00|62631.5|62611.5|62632.7|62617.7|62640.1|62623.8|62625.5|62607.6|580
1625857500000|2021-07-09 19:05:00|62632.5|62617.5|62630.8|62610.8|62635.3|62618.4|62627.6|62609.6|419
1625857800000|2021-07-09 19:10:00|62630.9|62610.9|62635.8|62615.8|62637.2|62620.5|62626.4|62608.5|364
1625858100000|2021-07-09 19:15:00|62635.6|62615.6|62633.3|62613.3|62636.5|62619.2|62627|62608.8|336
1625858400000|2021-07-09 19:20:00|62633|62613|62632.1|62612.1|62634.1|62618.4|62628.4|62609.6|351
1625858700000|2021-07-09 19:25:00|62631.8|62611.8|62624.9|62609.9|62633.9|62616.6|62624|62605|352
1625859000000|2021-07-09 19:30:00|62626.3|62606.3|62626.5|62606.5|62628.6|62610.5|62624.2|62604.6|373
1625859300000|2021-07-09 19:35:00|62626.3|62606.3|62626.7|62606.7|62628.9|62608.9|62618.6|62598.6|310
1625859600000|2021-07-09 19:40:00|62626.4|62606.4|62624.4|62604.4|62628.2|62608.2|62623.3|62603.3|262
1625859900000|2021-07-09 19:45:00|62624.3|62604.3|62625.1|62605.1|62626.5|62609.2|62616.9|62598.9|376
1625860200000|2021-07-09 19:50:00|62623.1|62608.1|62626.5|62606.5|62627.5|62608.1|62620.2|62600.2|446
1625860500000|2021-07-09 19:55:00|62625.4|62605.4|62612.6|62592.6|62626.5|62608.5|62609.8|62589.8|614
1625860800000|2021-07-09 20:00:00|62612.4|62592.4|62617.3|62597.3|62620.5|62600.5|62607.8|62587.8|531
1625861100000|2021-07-09 20:05:00|62616.8|62596.8|62615|62595|62618.5|62598.5|62610.8|62590.8|384
1625861400000|2021-07-09 20:10:00|62615.6|62595.6|62614.1|62594.1|62621|62601|62611.9|62591.9|319
1625861700000|2021-07-09 20:15:00|62614.4|62594.4|62613.2|62593.2|62616.6|62596.6|62611.6|62591.6|268
1625862000000|2021-07-09 20:20:00|62613.3|62593.3|62617.7|62597.7|62619.2|62599.2|62607.5|62587.5|202
1625862300000|2021-07-09 20:25:00|62617.5|62597.5|62615.8|62600.8|62621.2|62602.6|62612.7|62594.8|235
1625862600000|2021-07-09 20:30:00|62618.8|62598.8|62625.2|62605.2|62627.7|62607.7|62613.7|62595.6|237
1625862900000|2021-07-09 20:35:00|62623.1|62603.1|62623|62603|62623.3|62603.3|62615.1|62595.8|399
1625863200000|2021-07-09 20:40:00|62622.8|62602.8|62621.3|62601.3|62624.2|62604.2|62615.7|62596.5|340
1625863500000|2021-07-09 20:45:00|62620.7|62600.7|62618.7|62598.7|62624.9|62604.9|62613.2|62593.2|454
1625863800000|2021-07-09 20:50:00|62615.1|62595.1|62629.4|62609.4|62630.9|62610.9|62615.1|62595.1|472
1625864100000|2021-07-09 20:55:00|62628.1|62608.1|62630|62610|62637|62617|62625|62605|373
1626033600000|2021-07-11 20:00:00|62692.2|62585.2|62674.6|62568.4|62692.2|62585.2|62674.6|62568.4|2
1626033900000|2021-07-11 20:05:00|62674.9|62568.5|62674.9|62568.5|62674.9|62568.5|62674.9|62568.5|1
1626034200000|2021-07-11 20:10:00|62692.2|62585.2|62692.2|62585.2|62692.2|62585.2|62692.2|62585.2|1
1626034500000|2021-07-11 20:15:00|62674.9|62568.5|62674.6|62568.4|62674.9|62568.5|62674.6|62568.4|2
1626034800000|2021-07-11 20:20:00|62690.9|62583.9|62674.6|62568.4|62690.9|62583.9|62674.6|62568.4|3
1626035100000|2021-07-11 20:25:00|62692.2|62585.2|62674.9|62568.5|62692.2|62585.2|62674.6|62568.4|4
1626035400000|2021-07-11 20:30:00|62674.6|62568.4|62674.6|62568.4|62674.6|62568.4|62674.6|62568.4|1
1626035700000|2021-07-11 20:35:00|62674.9|62568.5|62674.9|62568.5|62674.9|62568.5|62674.9|62568.5|1
1626036000000|2021-07-11 20:40:00|62672.9|62570.6|62672.9|62570.6|62672.9|62570.6|62672.9|62570.6|1
1626036300000|2021-07-11 20:45:00|62678.2|62571.2|62672.9|62570.6|62678.2|62571.2|62672.9|62570.6|2
1626036600000|2021-07-11 20:50:00|62678.1|62571.1|62670.9|62563.9|62702|62595|62670.9|62563.9|3
1626036900000|2021-07-11 20:55:00|62667.1|62571.1|62672.7|62570.5|62672.9|62585.7|62663.8|62570.5|15
1626037200000|2021-07-11 21:00:00|62672.9|62570.6|62694.9|62587.9|62694.9|62587.9|62653.2|62559.9|9
1626037500000|2021-07-11 21:05:00|62666.1|62568.1|62643.1|62613.1|62666.1|62616.2|62622.9|62568.1|33
1626037800000|2021-07-11 21:10:00|62644.4|62614.4|62645.3|62615.3|62646.3|62616.3|62640.1|62610.1|20
1626038100000|2021-07-11 21:15:00|62645.4|62615.4|62645.4|62615.4|62648.7|62618.7|62645.4|62615.4|22
1626038400000|2021-07-11 21:20:00|62645.3|62615.3|62646.5|62616.5|62653.7|62623.7|62645|62615|38
1626038700000|2021-07-11 21:25:00|62646.3|62616.3|62645.3|62615.3|62647.7|62617.7|62642.3|62612.3|25
1626039000000|2021-07-11 21:30:00|62646.6|62616.6|62647.3|62617.3|62648.2|62618.2|62642|62612|66
1626039300000|2021-07-11 21:35:00|62646.8|62616.8|62648.4|62618.4|62648.4|62618.4|62644.6|62614.6|36
1626039600000|2021-07-11 21:40:00|62648.3|62618.3|62647.8|62617.8|62648.4|62618.4|62644.1|62614.1|29
1626039900000|2021-07-11 21:45:00|62647.6|62617.6|62647.6|62617.6|62649.4|62619.4|62643|62613|104
1626040200000|2021-07-11 21:50:00|62647.8|62617.8|62645.2|62615.2|62648.9|62618.9|62641.6|62611.6|104
1626040500000|2021-07-11 21:55:00|62644.6|62614.6|62636.6|62606.6|62646.2|62616.2|62632|62602|41
1626040800000|2021-07-11 22:00:00|62633.4|62603.4|62643.6|62610.1|62675.3|62642.1|62631.4|62596.2|591
1626041100000|2021-07-11 22:05:00|62643.7|62610.3|62664.8|62644.8|62674.6|62646.7|62638.2|62604.8|558
1626041400000|2021-07-11 22:10:00|62664.6|62644.6|62656.2|62634.6|62677|62657|62652|62629.2|454
1626041700000|2021-07-11 22:15:00|62656.8|62634|62650.7|62630.7|62657|62637|62644.1|62624.1|309
1626042000000|2021-07-11 22:20:00|62651.4|62631.4|62647.2|62627.2|62652.6|62632.6|62641.6|62621.6|315
1626042300000|2021-07-11 22:25:00|62647.1|62627.1|62643.4|62623.4|62647.5|62627.5|62636.7|62616.7|300
1626042600000|2021-07-11 22:30:00|62643.2|62623.2|62639.7|62619.7|62652.9|62632.9|62636.7|62616.7|496
1626042900000|2021-07-11 22:35:00|62639|62619|62636.2|62616.2|62640.9|62620.9|62633.5|62613.5|295
1626043200000|2021-07-11 22:40:00|62636|62616|62637.4|62617.4|62641.4|62621.4|62634.6|62614.6|313
1626043500000|2021-07-11 22:45:00|62637.7|62617.7|62639.1|62619.1|62641.6|62621.6|62632.3|62612.3|278
1626043800000|2021-07-11 22:50:00|62640.7|62620.7|62631.9|62611.9|62640.9|62620.9|62630.1|62610.1|255
1626044100000|2021-07-11 22:55:00|62632|62612|62633.9|62613.9|62635.4|62615.4|62630.1|62610.1|230
1626044400000|2021-07-11 23:00:00|62634.1|62614.1|62645.4|62625.4|62648.3|62628.3|62632.1|62612.1|329
1626044700000|2021-07-11 23:05:00|62645.2|62625.2|62639|62619|62649.1|62629.1|62637.5|62617.5|325
1626045000000|2021-07-11 23:10:00|62639.2|62619.2|62645.4|62625.4|62648.8|62628.8|62637.3|62617.3|283
1626045300000|2021-07-11 23:15:00|62645.7|62625.7|62654.4|62634.4|62663.8|62643.8|62644.2|62624.2|445
1626045600000|2021-07-11 23:20:00|62653.7|62633.7|62656.5|62636.5|62664.7|62644.7|62651.1|62631.1|395
1626045900000|2021-07-11 23:25:00|62656.8|62636.8|62651.4|62631.4|62656.9|62636.9|62650.6|62630.6|283
1626046200000|2021-07-11 23:30:00|62650.4|62630.4|62647.5|62627.5|62656|62636|62645.6|62625.6|344
1626046500000|2021-07-11 23:35:00|62647.4|62627.4|62651|62631|62656.2|62636.2|62646.9|62626.9|264
1626046800000|2021-07-11 23:40:00|62651.2|62631.2|62656|62636|62656.4|62636.4|62647.7|62627.7|345
1626047100000|2021-07-11 23:45:00|62656.4|62636.4|62660.7|62640.7|62662.3|62642.3|62652.6|62632.6|328
1626047400000|2021-07-11 23:50:00|62661.1|62641.1|62655.8|62635.8|62662.5|62642.5|62653.7|62633.7|345
1626047700000|2021-07-11 23:55:00|62656|62636|62649.8|62629.8|62656.1|62636.1|62646.6|62626.6|354
1626048000000|2021-07-12 00:00:00|62649.9|62629.9|62647.6|62627.6|62654.5|62636.8|62644.4|62624.4|663
1626048300000|2021-07-12 00:05:00|62647.8|62627.8|62647.7|62627.7|62653.8|62633.8|62642.4|62622.4|513
1626048600000|2021-07-12 00:10:00|62647.8|62627.8|62631.9|62611.9|62647.9|62627.9|62631.6|62611.6|554
1626048900000|2021-07-12 00:15:00|62631.7|62611.7|62632.7|62612.7|62641|62621|62630.2|62610.2|542
1626049200000|2021-07-12 00:20:00|62632.6|62612.6|62645.2|62625.2|62647.3|62627.3|62632.4|62612.4|564
1626049500000|2021-07-12 00:25:00|62644.8|62624.8|62637.6|62617.6|62644.8|62624.8|62636.7|62616.7|438
1626049800000|2021-07-12 00:30:00|62637.5|62617.5|62632.4|62612.4|62641.6|62621.6|62631.9|62611.9|442
1626050100000|2021-07-12 00:35:00|62632.7|62612.7|62636.8|62616.8|62637.9|62617.9|62631.9|62611.9|388
1626050400000|2021-07-12 00:40:00|62636|62616|62638.4|62618.4|62642.9|62622.9|62634.5|62614.5|452
1626050700000|2021-07-12 00:45:00|62638.2|62618.2|62636.3|62616.3|62642.9|62622.9|62634.6|62614.6|413
1626051000000|2021-07-12 00:50:00|62636.2|62616.2|62639.8|62619.8|62640.3|62620.3|62632.9|62612.9|498
1626051300000|2021-07-12 00:55:00|62641|62621|62635.1|62615.1|62643.3|62623.3|62632.8|62612.8|557
1626051600000|2021-07-12 01:00:00|62635.3|62615.3|62626.3|62606.3|62638.5|62618.5|62626.3|62606.3|642
1626051900000|2021-07-12 01:05:00|62626.4|62606.4|62630.3|62610.3|62633.5|62613.5|62622.8|62602.8|719
1626052200000|2021-07-12 01:10:00|62629.2|62609.2|62625.2|62605.2|62633.5|62613.5|62623.6|62603.6|626
1626052500000|2021-07-12 01:15:00|62625.1|62605.1|62618.6|62598.6|62633.7|62613.7|62616.9|62596.9|696
1626052800000|2021-07-12 01:20:00|62619|62599|62616.8|62596.8|62619.7|62599.7|62611|62591|668
1626053100000|2021-07-12 01:25:00|62616.7|62596.7|62611.7|62591.7|62623.2|62603.2|62611.7|62591.7|622
1626053400000|2021-07-12 01:30:00|62612.7|62592.7|62622.6|62602.6|62626|62606|62610.3|62590.3|669
1626053700000|2021-07-12 01:35:00|62622.9|62602.9|62637.9|62617.9|62641.5|62621.5|62621.8|62601.8|619
1626054000000|2021-07-12 01:40:00|62637.7|62617.7|62651.1|62631.1|62652.1|62632.1|62635.5|62615.5|568
1626054300000|2021-07-12 01:45:00|62651|62631|62658|62638|62662.1|62642.1|62649.3|62629.3|629
1626054600000|2021-07-12 01:50:00|62657.4|62637.4|62662.6|62642.6|62663.1|62643.1|62648.8|62628.8|678
1626054900000|2021-07-12 01:55:00|62662.5|62642.5|62663.9|62643.9|62665.4|62645.4|62658.8|62638.8|626
1626055200000|2021-07-12 02:00:00|62663.8|62643.8|62656.3|62636.3|62663.9|62643.9|62653.4|62633.4|644
1626055500000|2021-07-12 02:05:00|62656.2|62636.2|62667.6|62647.6|62671.4|62651.4|62653.6|62633.6|548
1626055800000|2021-07-12 02:10:00|62667.3|62647.3|62655.5|62635.5|62668|62648|62655.3|62635.3|501
1626056100000|2021-07-12 02:15:00|62655.9|62635.9|62657.7|62637.7|62663.8|62643.8|62649.9|62629.9|471
1626056400000|2021-07-12 02:20:00|62657.6|62637.6|62655.2|62635.2|62660|62640|62653.9|62633.9|477
1626056700000|2021-07-12 02:25:00|62655.7|62635.7|62647.2|62627.2|62658.4|62638.4|62646.9|62626.9|504
1626057000000|2021-07-12 02:30:00|62647.1|62627.1|62648.6|62628.6|62650.4|62630.4|62638.8|62618.8|629
1626057300000|2021-07-12 02:35:00|62648.7|62628.7|62649.6|62629.6|62655.7|62635.7|62648.3|62628.3|495
1626057600000|2021-07-12 02:40:00|62649.5|62629.5|62639.4|62619.4|62654.2|62634.2|62639.3|62619.3|412
1626057900000|2021-07-12 02:45:00|62639.3|62619.3|62641.7|62621.7|62644.4|62624.4|62637.9|62617.9|426
1626058200000|2021-07-12 02:50:00|62641.4|62621.4|62642.5|62622.5|62645|62625|62638.9|62618.9|452
1626058500000|2021-07-12 02:55:00|62642.4|62622.4|62655.5|62635.5|62658.4|62638.4|62641.6|62621.6|509
1626058800000|2021-07-12 03:00:00|62655.4|62635.4|62655.7|62635.7|62657.9|62639|62654|62634|441
1626059100000|2021-07-12 03:05:00|62655.6|62635.6|62652|62632|62656.3|62636.3|62647|62627|397
1626059400000|2021-07-12 03:10:00|62651|62631|62656.2|62636.2|62657.3|62637.3|62650.7|62630.7|337
1626059700000|2021-07-12 03:15:00|62655.9|62635.9|62659.1|62639.1|62659.5|62639.5|62654.1|62634.1|324
1626060000000|2021-07-12 03:20:00|62659.2|62639.2|62663.8|62643.8|62664.5|62644.5|62657.9|62637.9|295
1626060300000|2021-07-12 03:25:00|62664.1|62644.1|62664.2|62644.2|62669.3|62649.3|62660.9|62640.9|486
1626060600000|2021-07-12 03:30:00|62664.1|62644.1|62666.2|62646.2|62669.1|62649.1|62659.8|62639.8|364
1626060900000|2021-07-12 03:35:00|62666.1|62646.1|62669.2|62649.2|62672.5|62652.5|62666|62646|495
1626061200000|2021-07-12 03:40:00|62669.4|62649.4|62668.9|62648.9|62675.2|62655.2|62667.3|62648.2|335
1626061500000|2021-07-12 03:45:00|62668.6|62648.6|62668|62653|62672.2|62653.5|62668|62648.1|338
1626061800000|2021-07-12 03:50:00|62670.7|62650.7|62670.9|62650.9|62672.5|62652.5|62666.2|62646.2|395
1626062100000|2021-07-12 03:55:00|62670.8|62650.8|62666.8|62646.8|62675|62655|62666.4|62646.4|404
1626062400000|2021-07-12 04:00:00|62666.7|62646.7|62685.9|62665.9|62687.1|62667.1|62666.6|62646.6|507
1626062700000|2021-07-12 04:05:00|62685.5|62665.5|62682.6|62662.6|62686.2|62666.2|62681.3|62661.3|489
1626063000000|2021-07-12 04:10:00|62682.2|62662.2|62685.1|62665.1|62685.9|62665.9|62679.9|62659.9|371
1626063300000|2021-07-12 04:15:00|62685.2|62665.2|62686.2|62666.2|62687.9|62667.9|62683.9|62663.9|373
1626063600000|2021-07-12 04:20:00|62686.1|62666.1|62682.9|62662.9|62687.7|62667.7|62681.3|62661.3|294
1626063900000|2021-07-12 04:25:00|62683|62663|62670.4|62650.4|62683.2|62663.2|62669.2|62649.2|363
1626064200000|2021-07-12 04:30:00|62670.3|62650.3|62680.6|62660.6|62683.5|62663.5|62669.3|62649.3|362
1626064500000|2021-07-12 04:35:00|62680.5|62660.5|62672.9|62652.9|62680.7|62660.7|62672.4|62652.4|420
1626064800000|2021-07-12 04:40:00|62673|62653|62668.5|62648.5|62673.9|62653.9|62665.7|62645.7|318
1626065100000|2021-07-12 04:45:00|62668.4|62648.4|62663.8|62643.8|62670|62650|62663.4|62643.4|268
1626065400000|2021-07-12 04:50:00|62663.3|62643.3|62663.3|62643.3|62669.4|62649.4|62663.2|62643.2|415
1626065700000|2021-07-12 04:55:00|62663.7|62643.7|62671.1|62651.1|62672.6|62652.6|62662.5|62642.5|506
1626066000000|2021-07-12 05:00:00|62671.3|62651.3|62665.4|62645.4|62675.3|62655.3|62665.2|62645.2|443
1626066300000|2021-07-12 05:05:00|62665.3|62645.3|62665.3|62645.3|62666|62648|62662.8|62644.7|248
1626066600000|2021-07-12 05:10:00|62664.6|62644.6|62665.5|62645.5|62665.7|62645.7|62661.7|62641.7|297
1626066900000|2021-07-12 05:15:00|62665.4|62645.4|62670.7|62650.7|62673.2|62653.2|62664.9|62644.9|355
1626067200000|2021-07-12 05:20:00|62670.4|62650.4|62672.9|62652.9|62676.2|62656.2|62667.9|62647.9|319
1626067500000|2021-07-12 05:25:00|62673.5|62653.5|62677.5|62657.5|62681.1|62661.1|62672.9|62652.9|410
1626067800000|2021-07-12 05:30:00|62676.1|62656.1|62676.7|62656.7|62680|62660|62668.7|62650.7|470
1626068100000|2021-07-12 05:35:00|62676.6|62656.6|62681.1|62661.1|62682.5|62662.5|62671.2|62653.2|483
1626068400000|2021-07-12 05:40:00|62680.8|62660.8|62681.2|62661.2|62687.3|62667.3|62678.4|62658.4|438
1626068700000|2021-07-12 05:45:00|62681.1|62661.1|62675.6|62655.6|62684.8|62664.8|62674.8|62654.8|480
1626069000000|2021-07-12 05:50:00|62675.7|62655.7|62676|62656|62681.8|62661.8|62674.8|62654.8|363
1626069300000|2021-07-12 05:55:00|62675.9|62655.9|62675.5|62655.5|62677.3|62657.7|62666.9|62646.9|538
1626069600000|2021-07-12 06:00:00|62675.2|62655.2|62676.5|62656.5|62686.7|62666.7|62670.2|62650.2|623
1626069900000|2021-07-12 06:05:00|62676.1|62656.1|62683.2|62663.2|62684.4|62665.3|62667.8|62647.8|643
1626070200000|2021-07-12 06:10:00|62684|62664|62691.3|62671.3|62693.6|62676.5|62676.9|62658.5|564
1626070500000|2021-07-12 06:15:00|62691.6|62671.6|62691|62671|62700.9|62682.6|62691|62671|546
1626070800000|2021-07-12 06:20:00|62690.9|62670.9|62698|62678|62699.1|62680.5|62684.9|62666|495
1626071100000|2021-07-12 06:25:00|62698.7|62678.7|62695.8|62675.8|62709.7|62692.7|62691.8|62675.2|687
1626071400000|2021-07-12 06:30:00|62695.9|62675.9|62678.2|62658.2|62695.9|62678|62671.1|62651.1|603
1626071700000|2021-07-12 06:35:00|62678.1|62658.1|62692.7|62672.7|62696.6|62676.6|62676.1|62656.1|656
1626072000000|2021-07-12 06:40:00|62693|62673|62717.7|62697.7|62717.7|62697.7|62687.5|62669.1|683
1626072300000|2021-07-12 06:45:00|62717.3|62697.3|62728.2|62708.2|62734.6|62714.6|62710.5|62690.5|635
1626072600000|2021-07-12 06:50:00|62727.9|62707.9|62717.3|62697.3|62731|62711|62713.9|62694.2|582
1626072900000|2021-07-12 06:55:00|62717.6|62697.6|62701.1|62681.1|62728.2|62711.1|62700|62680|713
1626073200000|2021-07-12 07:00:00|62702|62682|62697.5|62677.5|62723.7|62703.7|62696.9|62676.9|864
1626073500000|2021-07-12 07:05:00|62697.8|62677.8|62679.4|62659.4|62706.6|62686.6|62678.7|62658.7|772
1626073800000|2021-07-12 07:10:00|62679.3|62659.3|62655.1|62635.1|62681.9|62661.9|62648.3|62629.6|735
1626074100000|2021-07-12 07:15:00|62655.2|62635.2|62668.1|62648.1|62668.2|62650.5|62649.3|62631.5|794
1626074400000|2021-07-12 07:20:00|62667.8|62647.8|62661.1|62646.1|62678.9|62660.3|62653.9|62634.3|829
1626074700000|2021-07-12 07:25:00|62660.9|62645.9|62654.8|62634.8|62663.1|62646|62643.3|62625|856
1626075000000|2021-07-12 07:30:00|62654.2|62634.2|62649.9|62629.9|62663.6|62645.8|62647.2|62628.7|747
1626075300000|2021-07-12 07:35:00|62649.5|62629.5|62650.5|62635.5|62665.2|62645.2|62638.3|62620|762
1626075600000|2021-07-12 07:40:00|62650.7|62635.7|62662.4|62647.4|62664.6|62648.7|62642.3|62625.3|782
1626075900000|2021-07-12 07:45:00|62662.5|62647.5|62623.6|62608.6|62673.6|62658.6|62623.2|62608.2|774
1626076200000|2021-07-12 07:50:00|62623.4|62608.4|62626.5|62611.5|62629.9|62612.4|62611.9|62594.1|844
1626076500000|2021-07-12 07:55:00|62626.3|62611.3|62622.2|62602.2|62648|62633|62613|62597|863
1626076800000|2021-07-12 08:00:00|62622.1|62602.1|62625.2|62605.2|62638.6|62618.6|62620.1|62600.1|779
1626077100000|2021-07-12 08:05:00|62624.7|62604.7|62616.6|62596.6|62638.7|62618.7|62611.8|62591.8|803
1626077400000|2021-07-12 08:10:00|62616.9|62596.9|62630.4|62610.4|62635.7|62619.1|62612.6|62594.1|777
1626077700000|2021-07-12 08:15:00|62627.7|62612.7|62626.8|62606.8|62633.5|62615.9|62622.3|62602.3|698
1626078000000|2021-07-12 08:20:00|62627|62607|62613.8|62598.8|62627.3|62607.4|62605|62587.3|748
1626078300000|2021-07-12 08:25:00|62613.7|62598.7|62630.4|62610.4|62635.1|62617.6|62613.2|62595.2|718
1626078600000|2021-07-12 08:30:00|62631.2|62611.2|62655.8|62640.8|62661|62643.3|62629.4|62610|833
1626078900000|2021-07-12 08:35:00|62658.1|62638.1|62643.4|62623.4|62664.5|62646.8|62635.8|62618.6|937
1626079200000|2021-07-12 08:40:00|62643.5|62623.5|62659.1|62644.1|62662.9|62647.7|62642.9|62622.9|842
1626079500000|2021-07-12 08:45:00|62659.2|62644.2|62648.6|62633.6|62670.5|62651.4|62646.4|62629.3|752
1626079800000|2021-07-12 08:50:00|62647.9|62632.9|62666.2|62651.2|62669.9|62651.6|62644.8|62627|710
1626080100000|2021-07-12 08:55:00|62666.3|62651.3|62658.9|62643.9|62683|62664.7|62653|62634.7|783
1626080400000|2021-07-12 09:00:00|62658.7|62643.7|62669.5|62654.5|62673.2|62655.1|62651.3|62633.8|765
1626080700000|2021-07-12 09:05:00|62669.6|62654.6|62651.2|62631.2|62674.6|62657|62646.6|62628.6|590
1626081000000|2021-07-12 09:10:00|62651.1|62631.1|62652.9|62632.9|62662.8|62645.1|62646|62626.6|642
1626081300000|2021-07-12 09:15:00|62654.4|62634.4|62650.1|62635.1|62659.8|62639.8|62646.9|62629|598
1626081600000|2021-07-12 09:20:00|62649.7|62634.7|62656.5|62636.5|62668.2|62650.3|62649.7|62633|619
1626081900000|2021-07-12 09:25:00|62656.3|62636.3|62662.5|62642.5|62663.1|62645.5|62651.3|62633.5|607
1626082200000|2021-07-12 09:30:00|62662.6|62642.6|62650|62630|62666.3|62648.3|62648.2|62628.2|658
1626082500000|2021-07-12 09:35:00|62649.5|62629.5|62652|62637|62658.6|62639.8|62647.1|62627.1|700
1626082800000|2021-07-12 09:40:00|62652.8|62637.8|62665.9|62645.9|62668.3|62649.9|62652.2|62633.8|554
1626083100000|2021-07-12 09:45:00|62666|62646|62721.2|62701.2|62728.8|62709.9|62662.6|62644.2|856
1626083400000|2021-07-12 09:50:00|62725.4|62705.4|62754.3|62739.3|62762.5|62744.9|62723.7|62703.7|837
1626083700000|2021-07-12 09:55:00|62754.4|62739.4|62757|62742|62782.7|62762.7|62747.7|62729|863
1626084000000|2021-07-12 10:00:00|62757.1|62742.1|62744.5|62724.5|62768.6|62749.2|62742.1|62723.7|781
1626084300000|2021-07-12 10:05:00|62744.8|62724.8|62750.8|62730.8|62751.9|62735.8|62736.1|62719.1|727
1626084600000|2021-07-12 10:10:00|62751.5|62731.5|62749.7|62734.7|62769.6|62751|62746.5|62728|780
1626084900000|2021-07-12 10:15:00|62753.4|62733.4|62758.3|62743.3|62773.5|62754.4|62747.7|62730|747
1626085200000|2021-07-12 10:20:00|62758.4|62743.4|62746.2|62731.2|62767.5|62752.5|62744.2|62729.2|606
1626085500000|2021-07-12 10:25:00|62747.8|62732.8|62755.8|62735.8|62767.9|62751.1|62745.5|62730.5|626
1626085800000|2021-07-12 10:30:00|62755.9|62735.9|62746|62731|62762.8|62746.2|62745.2|62730.2|704
1626086100000|2021-07-12 10:35:00|62746.1|62731.1|62741.9|62726.9|62758.6|62743.6|62740.7|62724.4|692
1626086400000|2021-07-12 10:40:00|62742.1|62727.1|62769.9|62754.9|62772.8|62755.2|62742|62727|722
1626086700000|2021-07-12 10:45:00|62768.6|62753.6|62784.8|62764.8|62788.7|62771.8|62764.7|62747.6|734
1626087000000|2021-07-12 10:50:00|62785|62765|62780.9|62765.9|62792.1|62776.2|62778.5|62763.5|654
1626087300000|2021-07-12 10:55:00|62781|62766|62795.6|62780.6|62813.1|62793.5|62781|62766|751
1626087600000|2021-07-12 11:00:00|62794.7|62779.7|62770.5|62750.5|62797.7|62779.7|62762|62746|786
1626087900000|2021-07-12 11:05:00|62770.4|62750.4|62774.9|62759.9|62784|62768.5|62764.4|62746.9|754
1626088200000|2021-07-12 11:10:00|62775|62760|62781.3|62766.3|62782.4|62767.4|62772.9|62757.9|542
1626088500000|2021-07-12 11:15:00|62780.4|62765.4|62796.6|62781.6|62797.6|62781.6|62777|62762|678
1626088800000|2021-07-12 11:20:00|62796.1|62781.1|62793.3|62778.3|62796.3|62781.3|62783.9|62768.9|510
1626089100000|2021-07-12 11:25:00|62793.7|62778.7|62775.3|62760.3|62797.5|62782.5|62773|62758|663
1626089400000|2021-07-12 11:30:00|62775.8|62760.8|62774.9|62759.9|62781.1|62766.1|62770.7|62755.7|631
1626089700000|2021-07-12 11:35:00|62775|62760|62775.7|62760.7|62785.2|62770.2|62773.3|62758.3|565
1626090000000|2021-07-12 11:40:00|62775.8|62760.8|62785.5|62770.5|62790.8|62775.8|62775|62759.7|644
1626090300000|2021-07-12 11:45:00|62785.6|62770.6|62810.7|62795.7|62815.2|62800.2|62785.4|62770.4|701
1626090600000|2021-07-12 11:50:00|62810.6|62795.6|62832.5|62817.5|62832.9|62817.9|62807.8|62792.8|773
1626090900000|2021-07-12 11:55:00|62832|62817|62834.1|62819.1|62845.4|62828.5|62825.6|62810.6|803
1626091200000|2021-07-12 12:00:00|62835|62820|62798.8|62783.8|62835.1|62820.1|62797|62782|719
1626091500000|2021-07-12 12:05:00|62803.5|62788.5|62765.7|62750.7|62808.7|62793.7|62765|62746.5|769
1626091800000|2021-07-12 12:10:00|62765|62750|62761.8|62746.8|62781.1|62765.8|62760.9|62743.8|730
1626092100000|2021-07-12 12:15:00|62762|62747|62749.9|62734.9|62767.6|62752.6|62747.5|62732.1|778
1626092400000|2021-07-12 12:20:00|62748.5|62733.5|62749.8|62734.8|62758.7|62743.7|62746.3|62731.3|773
1626092700000|2021-07-12 12:25:00|62750|62735|62761.3|62741.3|62763.8|62748.8|62748.1|62733.1|721
1626093000000|2021-07-12 12:30:00|62761.5|62741.5|62745.9|62725.9|62761.5|62744.1|62739.4|62724.4|776
1626093300000|2021-07-12 12:35:00|62746|62726|62745.6|62730.6|62748.8|62733.8|62735.5|62720.5|756
1626093600000|2021-07-12 12:40:00|62745.4|62730.4|62743.9|62728.9|62751.7|62736.4|62738.2|62720.6|754
1626093900000|2021-07-12 12:45:00|62744.1|62729.1|62761.2|62746.2|62762.7|62746.9|62744.1|62729.1|634
1626094200000|2021-07-12 12:50:00|62760.9|62745.9|62764.7|62749.7|62768|62753|62757.6|62742.6|774
1626094500000|2021-07-12 12:55:00|62764.3|62749.3|62754|62739|62775.8|62760.1|62748.6|62733.6|746
1626094800000|2021-07-12 13:00:00|62752.5|62737.5|62758.6|62743.6|62758.8|62743.8|62737.2|62722.2|853
1626095100000|2021-07-12 13:05:00|62758.5|62743.5|62763.4|62748.4|62765.1|62750.1|62756.6|62741.6|710
1626095400000|2021-07-12 13:10:00|62762.8|62747.8|62754.4|62739.4|62764.1|62749.1|62747.3|62732.3|636
1626095700000|2021-07-12 13:15:00|62754.3|62739.3|62741.8|62726.8|62766.2|62751.2|62736.4|62721.4|739
1626096000000|2021-07-12 13:20:00|62741.5|62726.5|62699.7|62684.7|62750.6|62735.6|62699.3|62684.3|807
1626096300000|2021-07-12 13:25:00|62699.6|62684.6|62722.2|62707.2|62725.9|62708|62696.5|62681.5|656
1626096600000|2021-07-12 13:30:00|62722.1|62707.1|62750.5|62735.5|62752.2|62737.2|62719.5|62702.5|703
1626096900000|2021-07-12 13:35:00|62750.1|62735.1|62737.3|62722.3|62754.3|62739.3|62732.3|62716.6|706
1626097200000|2021-07-12 13:40:00|62737|62722|62702|62687|62742.1|62727.1|62698|62682.8|735
1626097500000|2021-07-12 13:45:00|62702.6|62687.6|62692.5|62677.5|62703.5|62688.5|62663.8|62648.8|702
1626097800000|2021-07-12 13:50:00|62689.8|62674.8|62712.8|62697.8|62718.8|62701|62688|62672.7|747
1626098100000|2021-07-12 13:55:00|62712.5|62697.5|62689.3|62674.3|62714.9|62698.3|62688.3|62673.3|878
1626098400000|2021-07-12 14:00:00|62689.2|62674.2|62693.1|62673.1|62700.9|62684.1|62678.3|62661.9|953
1626098700000|2021-07-12 14:05:00|62693.8|62673.8|62683.3|62663.3|62693.8|62674.4|62671.4|62651.4|870
1626099000000|2021-07-12 14:10:00|62683.5|62663.5|62684.7|62669.7|62698.2|62680.7|62670.6|62654.5|818
1626099300000|2021-07-12 14:15:00|62684.5|62669.5|62682.8|62667.8|62691.5|62674|62677.4|62661.1|827
1626099600000|2021-07-12 14:20:00|62681.4|62666.4|62683.1|62668.1|62690.1|62672.9|62678.7|62661.5|814
1626099900000|2021-07-12 14:25:00|62689.2|62669.2|62672.4|62657.4|62689.2|62672.4|62669.6|62652.4|869
1626100200000|2021-07-12 14:30:00|62672.2|62657.2|62680.6|62665.6|62684.9|62668.7|62664.8|62646.3|914
1626100500000|2021-07-12 14:35:00|62680.5|62665.5|62688.7|62673.7|62690.4|62674.3|62668.5|62651.8|815
1626100800000|2021-07-12 14:40:00|62688.4|62673.4|62671.8|62656.8|62691.6|62675|62664.2|62647.2|794
1626101100000|2021-07-12 14:45:00|62671.1|62656.1|62675.7|62660.7|62681.8|62666.2|62657|62638.8|855
1626101400000|2021-07-12 14:50:00|62675.8|62660.8|62648.3|62633.3|62684.7|62667.6|62644.8|62627.1|893
1626101700000|2021-07-12 14:55:00|62648.5|62633.5|62681.6|62666.6|62684|62667.1|62648.5|62633.2|950
1626102000000|2021-07-12 15:00:00|62681.1|62666.1|62694.8|62679.8|62699.6|62684.6|62677.5|62662.5|895
1626102300000|2021-07-12 15:05:00|62694.2|62679.2|62695.2|62680.2|62701.7|62683.1|62684.8|62669.8|776
1626102600000|2021-07-12 15:10:00|62694.5|62679.5|62695|62680|62705|62688.3|62688.7|62670.7|686
1626102900000|2021-07-12 15:15:00|62694.9|62679.9|62709.1|62694.1|62712.8|62694.8|62694.7|62677.3|699
1626103200000|2021-07-12 15:20:00|62710.2|62695.2|62710.1|62690.1|62715.4|62698|62704.8|62687.3|673
1626103500000|2021-07-12 15:25:00|62710.2|62690.2|62698|62683|62712.2|62693.1|62693.7|62675.5|697
1626103800000|2021-07-12 15:30:00|62697.7|62682.7|62709.9|62694.9|62712.4|62696.7|62697.7|62680.6|651
1626104100000|2021-07-12 15:35:00|62708.5|62693.5|62734.2|62714.2|62735.1|62715.1|62705|62687|684
1626104400000|2021-07-12 15:40:00|62733.3|62713.3|62735.2|62720.2|62747.1|62729.2|62732.6|62713.3|812
1626104700000|2021-07-12 15:45:00|62735.5|62720.5|62751.9|62731.9|62764.4|62746.9|62732.6|62717.6|786
1626105000000|2021-07-12 15:50:00|62752|62732|62745.6|62725.6|62757.7|62740.5|62742.4|62725.2|673
1626105300000|2021-07-12 15:55:00|62745.9|62725.9|62728.3|62713.3|62746.1|62727.3|62722.1|62706.4|696
1626105600000|2021-07-12 16:00:00|62728.2|62713.2|62733.7|62713.7|62740.5|62720.5|62726.6|62708.7|653
1626105900000|2021-07-12 16:05:00|62733.5|62713.5|62733.6|62713.6|62737.4|62719.5|62724.7|62707.3|529
1626106200000|2021-07-12 16:10:00|62733.5|62713.5|62727.2|62707.2|62733.8|62713.8|62723.1|62704.9|489
1626106500000|2021-07-12 16:15:00|62727.1|62707.1|62721.9|62701.9|62728.4|62709.9|62719.2|62701.4|449
1626106800000|2021-07-12 16:20:00|62722|62702|62733.6|62713.6|62735.6|62715.9|62720.7|62701.1|600
1626107100000|2021-07-12 16:25:00|62733.7|62713.7|62733.6|62713.6|62743.1|62723.1|62728|62710.4|544
1626107400000|2021-07-12 16:30:00|62733.3|62713.3|62734|62714|62734.3|62714.3|62712.9|62694.7|566
1626107700000|2021-07-12 16:35:00|62734.1|62714.1|62743.6|62723.6|62749.8|62729.8|62729.5|62710.7|557
1626108000000|2021-07-12 16:40:00|62743.5|62723.5|62756.9|62736.9|62763.9|62745.5|62743.5|62723.5|588
1626108300000|2021-07-12 16:45:00|62756.7|62736.7|62736.2|62716.2|62756.8|62738.2|62736|62716|483
1626108600000|2021-07-12 16:50:00|62736.4|62716.4|62732.6|62712.6|62738.8|62721.1|62730.6|62711.2|504
1626108900000|2021-07-12 16:55:00|62731.7|62711.7|62729.8|62709.8|62732.8|62712.8|62718.9|62700.6|553
1626109200000|2021-07-12 17:00:00|62729.7|62709.7|62723.4|62703.4|62735.7|62715.9|62715.1|62695.1|693
1626109500000|2021-07-12 17:05:00|62723.5|62703.5|62731.4|62711.4|62732.1|62712.1|62714.2|62696.7|524
1626109800000|2021-07-12 17:10:00|62731.3|62711.3|62739.3|62719.3|62747.2|62727.2|62730.6|62710.6|654
1626110100000|2021-07-12 17:15:00|62739.4|62719.4|62738.1|62718.1|62745.7|62725.7|62735.5|62715.5|567
1626110400000|2021-07-12 17:20:00|62738.4|62718.4|62737.7|62717.7|62743.7|62723.7|62731.4|62711.4|627
1626110700000|2021-07-12 17:25:00|62738.2|62718.2|62737.6|62717.6|62744.9|62724.9|62731.2|62711.2|594
1626111000000|2021-07-12 17:30:00|62737.5|62717.5|62738.7|62718.7|62741.3|62721.3|62732.4|62712.4|500
1626111300000|2021-07-12 17:35:00|62738.8|62718.8|62733.6|62713.6|62739.3|62719.3|62732.3|62712.3|443
1626111600000|2021-07-12 17:40:00|62734|62714|62739.3|62719.3|62741.7|62721.7|62733.6|62713.6|503
1626111900000|2021-07-12 17:45:00|62739.1|62719.1|62739.7|62719.7|62742.1|62722.1|62734.2|62714.2|527
1626112200000|2021-07-12 17:50:00|62739.8|62719.8|62734.3|62714.3|62740|62720|62732.8|62712.8|520
1626112500000|2021-07-12 17:55:00|62734.4|62714.4|62723.9|62703.9|62736.5|62716.5|62722.5|62702.5|541
1626112800000|2021-07-12 18:00:00|62724.1|62704.1|62728.2|62708.2|62729.1|62709.1|62716.9|62696.9|633
1626113100000|2021-07-12 18:05:00|62727.4|62707.4|62725.3|62705.3|62730.3|62710.3|62717.6|62697.6|592
1626113400000|2021-07-12 18:10:00|62725.2|62705.2|62739.6|62719.6|62743.7|62723.7|62724.1|62704.1|602
1626113700000|2021-07-12 18:15:00|62738.9|62718.9|62740.9|62720.9|62743.7|62723.7|62736.8|62716.8|409
1626114000000|2021-07-12 18:20:00|62741.7|62721.7|62726.4|62706.4|62742.3|62722.3|62725.5|62705.5|428
1626114300000|2021-07-12 18:25:00|62726.3|62706.3|62733.8|62713.8|62736.3|62716.3|62724.2|62704.2|394
1626114600000|2021-07-12 18:30:00|62734.4|62714.4|62737|62717|62738.9|62718.9|62732|62712|419
1626114900000|2021-07-12 18:35:00|62737.1|62717.1|62737.5|62717.5|62743.2|62723.2|62734.6|62714.9|471
1626115200000|2021-07-12 18:40:00|62737.4|62717.4|62739.8|62719.8|62740.2|62722|62731.4|62711.4|414
1626115500000|2021-07-12 18:45:00|62739.9|62719.9|62729.3|62709.3|62745.8|62727.4|62728.1|62709|461
1626115800000|2021-07-12 18:50:00|62729.2|62709.2|62729.4|62709.4|62732.1|62713.8|62726.2|62706.3|475
1626116100000|2021-07-12 18:55:00|62728.5|62708.5|62731.9|62711.9|62735.5|62718.3|62723.6|62705.2|532
1626116400000|2021-07-12 19:00:00|62732.1|62712.1|62740.7|62720.7|62740.7|62721.7|62729.1|62709.1|537
1626116700000|2021-07-12 19:05:00|62740.8|62720.8|62738.3|62718.3|62742.5|62722.5|62736.6|62716.6|417
1626117000000|2021-07-12 19:10:00|62740.1|62720.1|62738.3|62718.3|62743.4|62723.4|62734.6|62716.4|372
1626117300000|2021-07-12 19:15:00|62738.1|62718.1|62742.2|62722.2|62745.7|62726.9|62735|62717.6|407
1626117600000|2021-07-12 19:20:00|62742.1|62722.1|62738.9|62718.9|62742.3|62724|62733.5|62714.6|410
1626117900000|2021-07-12 19:25:00|62738.3|62718.3|62735.5|62715.5|62739.6|62721|62735.3|62715.3|453
1626118200000|2021-07-12 19:30:00|62735.8|62715.8|62733|62713|62739.2|62719.7|62732.8|62712.8|362
1626118500000|2021-07-12 19:35:00|62732.9|62712.9|62727.6|62707.6|62733.6|62715.3|62727.3|62707.3|358
1626118800000|2021-07-12 19:40:00|62727.5|62707.5|62722|62702|62728.4|62708.4|62716.9|62698.6|370
1626119100000|2021-07-12 19:45:00|62721.7|62701.7|62715.1|62695.1|62722.5|62702.5|62714.4|62694.4|435
1626119400000|2021-07-12 19:50:00|62714.8|62694.8|62725.2|62705.2|62730.2|62710.2|62713.1|62693.1|486
1626119700000|2021-07-12 19:55:00|62725.1|62705.1|62720.7|62700.7|62730.3|62710.3|62720.6|62700.6|588
1626120000000|2021-07-12 20:00:00|62720.1|62700.1|62711.7|62691.7|62724|62704.1|62710.6|62690.6|533
1626120300000|2021-07-12 20:05:00|62711.4|62691.4|62715|62695|62717.4|62697.4|62710.9|62690.9|302
1626120600000|2021-07-12 20:10:00|62715.1|62695.1|62713.7|62693.7|62717.5|62697.5|62708.5|62688.5|315
1626120900000|2021-07-12 20:15:00|62713.9|62693.9|62716.9|62696.9|62718.7|62698.7|62707.4|62688.4|265
1626121200000|2021-07-12 20:20:00|62717.1|62697.1|62716|62696|62717.7|62697.7|62708.9|62691.5|200
1626121500000|2021-07-12 20:25:00|62715.9|62695.9|62715.9|62695.9|62722.8|62702.8|62715.2|62695.2|456
1626121800000|2021-07-12 20:30:00|62715.7|62695.7|62717.5|62697.5|62720.8|62700.8|62715.6|62695.6|408
1626122100000|2021-07-12 20:35:00|62717.2|62697.2|62720.9|62700.9|62723|62703|62716.2|62696.2|485
1626122400000|2021-07-12 20:40:00|62720.5|62700.5|62724.2|62704.2|62728.3|62708.3|62720|62699|297
1626122700000|2021-07-12 20:45:00|62724.1|62704.1|62727|62707|62729.6|62709.6|62721.7|62699|464
1626123000000|2021-07-12 20:50:00|62726.6|62706.6|62721.4|62701.4|62727.6|62707.6|62720.6|62699.7|486
1626123300000|2021-07-12 20:55:00|62720.9|62700.9|62726.8|62691.7|62734.4|62705.7|62720.2|62686.7|624
1626123600000|2021-07-12 21:00:00|62730.1|62692.4|62741.4|62665.4|62743.6|62692.4|62730.1|62663.5|39
1626123900000|2021-07-12 21:05:00|62738.4|62661.5|62745.6|62681.4|62750.4|62693.8|62718.3|62661.5|96
1626124200000|2021-07-12 21:10:00|62746.9|62675.9|62728.3|62683.4|62751.9|62687.4|62721|62675.9|114
1626124500000|2021-07-12 21:15:00|62727.6|62682.9|62727.6|62682.3|62731.6|62685.9|62718.3|62680.3|106
1626124800000|2021-07-12 21:20:00|62721.3|62687|62732.2|62681.4|62739.4|62688.7|62719.5|62678.6|120
1626125100000|2021-07-12 21:25:00|62733.3|62679.3|62725|62687.1|62734|62692|62716.5|62679.3|98
1626125400000|2021-07-12 21:30:00|62722.7|62686|62729.6|62687.5|62740.3|62695.5|62717.3|62677.4|95
1626125700000|2021-07-12 21:35:00|62733.8|62683|62726|62686|62738.6|62696.6|62717|62677.9|201
1626126000000|2021-07-12 21:40:00|62724.9|62686.7|62724|62686.7|62730.7|62688.5|62715|62683.2|241
1626126300000|2021-07-12 21:45:00|62723.7|62686.6|62717.9|62684.4|62724.5|62690.2|62711.8|62683.1|323
1626126600000|2021-07-12 21:50:00|62723|62670.1|62712.7|62685.2|62723|62686.8|62705.9|62670.1|178
1626126900000|2021-07-12 21:55:00|62714.3|62683|62710.5|62686.3|62720.1|62687.6|62705.4|62669|186
1626127200000|2021-07-12 22:00:00|62714.2|62684.6|62707.5|62687.2|62718.1|62692.3|62705.5|62681.5|311
1626127500000|2021-07-12 22:05:00|62707.4|62687.7|62707.8|62687.8|62709.4|62689.2|62703.2|62683.2|216
1626127800000|2021-07-12 22:10:00|62706.8|62686.8|62714.6|62694.6|62715.2|62695.2|62706.8|62686.8|173
1626128100000|2021-07-12 22:15:00|62715.1|62695.1|62711.3|62691.3|62715.1|62695.1|62708.5|62688.5|136
1626128400000|2021-07-12 22:20:00|62711.1|62691.1|62692.5|62672.5|62712.1|62692.1|62692.5|62672.5|364
1626128700000|2021-07-12 22:25:00|62694.2|62674.2|62696.3|62676.3|62701.4|62681.4|62689.7|62669.7|269
1626129000000|2021-07-12 22:30:00|62698|62678|62702.9|62682.9|62705.1|62685.1|62698|62678|181
1626129300000|2021-07-12 22:35:00|62702.8|62682.8|62707.4|62687.4|62709.5|62689.5|62702|62682|164
1626129600000|2021-07-12 22:40:00|62707.1|62687.1|62707|62687|62709.1|62689.1|62704.4|62684.4|150
1626129900000|2021-07-12 22:45:00|62706.1|62686.1|62701.2|62681.2|62711.8|62691.8|62701.2|62681.2|207
1626130200000|2021-07-12 22:50:00|62701.3|62681.3|62704.3|62684.3|62705.2|62685.2|62701.2|62681.2|128
1626130500000|2021-07-12 22:55:00|62704.5|62684.5|62706.1|62686.1|62707.6|62687.6|62700.8|62680.8|164
1626130800000|2021-07-12 23:00:00|62706|62686|62703.7|62683.7|62706.4|62686.4|62701.5|62681.5|259
1626131100000|2021-07-12 23:05:00|62703.2|62683.2|62706.2|62686.2|62707.4|62687.4|62700.7|62680.7|156
1626131400000|2021-07-12 23:10:00|62707.7|62687.7|62709.4|62689.4|62710.5|62690.5|62702.6|62682.6|267
1626131700000|2021-07-12 23:15:00|62710.7|62690.7|62714.5|62694.5|62718.5|62698.5|62708.7|62688.7|332
1626132000000|2021-07-12 23:20:00|62713.3|62693.3|62728.2|62708.2|62728.8|62708.8|62713.3|62693.3|454
1626132300000|2021-07-12 23:25:00|62727.9|62707.9|62719.3|62699.3|62728.7|62708.7|62717.5|62697.5|480
1626132600000|2021-07-12 23:30:00|62719.1|62699.1|62714.7|62694.7|62719.9|62699.9|62712.5|62692.5|311
1626132900000|2021-07-12 23:35:00|62714.8|62694.8|62714|62694|62715.7|62695.7|62712.4|62692.4|383
1626133200000|2021-07-12 23:40:00|62713.1|62693.1|62711.4|62691.4|62716.5|62696.5|62708.8|62688.8|399
1626133500000|2021-07-12 23:45:00|62711.5|62691.5|62710.7|62690.7|62712|62692|62709.6|62689.6|396
1626133800000|2021-07-12 23:50:00|62710.6|62690.6|62700.1|62680.1|62710.7|62690.7|62697.8|62677.8|379
1626134100000|2021-07-12 23:55:00|62700.2|62680.2|62704.3|62684.3|62707.7|62687.7|62699.7|62679.7|291
1626134400000|2021-07-13 00:00:00|62705.3|62685.3|62700.1|62680.1|62705.3|62685.3|62685.6|62665.6|592
1626134700000|2021-07-13 00:05:00|62699.9|62679.9|62694.2|62674.2|62700.7|62680.7|62689.6|62669.6|396
1626135000000|2021-07-13 00:10:00|62693.8|62673.8|62684.7|62664.7|62694|62674|62682.3|62662.3|473
1626135300000|2021-07-13 00:15:00|62684.6|62664.6|62695.7|62675.7|62697.8|62677.8|62682.5|62662.5|402
1626135600000|2021-07-13 00:20:00|62695.5|62675.5|62692.7|62672.7|62699.6|62679.6|62692|62672|341
1626135900000|2021-07-13 00:25:00|62693.2|62673.2|62683|62663|62694.2|62674.2|62676.4|62656.4|415
1626136200000|2021-07-13 00:30:00|62682.7|62662.7|62688.4|62668.4|62689|62669|62681.7|62661.7|305
1626136500000|2021-07-13 00:35:00|62688|62668|62685.4|62665.4|62690.5|62670.5|62683.9|62663.9|292
1626136800000|2021-07-13 00:40:00|62685.2|62665.2|62679.9|62659.9|62687.6|62667.6|62679.8|62659.8|328
1626137100000|2021-07-13 00:45:00|62679.5|62659.5|62687.3|62667.3|62688|62668|62678.4|62658.4|422
1626137400000|2021-07-13 00:50:00|62686.8|62666.8|62682.1|62662.1|62688.7|62668.7|62681|62661|428
1626137700000|2021-07-13 00:55:00|62680.7|62660.7|62688.8|62668.8|62693.4|62673.4|62680.7|62660.7|448
1626138000000|2021-07-13 01:00:00|62686.2|62666.2|62702.5|62682.5|62704.8|62684.8|62682.8|62662.8|649
1626138300000|2021-07-13 01:05:00|62702.2|62682.2|62701|62681|62712.7|62692.7|62699.8|62679.8|484
1626138600000|2021-07-13 01:10:00|62700.5|62680.5|62703.3|62683.3|62706.5|62686.5|62697.1|62677.1|415
1626138900000|2021-07-13 01:15:00|62703.5|62683.5|62702.9|62682.9|62708.2|62688.2|62698.2|62678.2|443
1626139200000|2021-07-13 01:20:00|62703.7|62683.7|62698.6|62678.6|62705.5|62685.5|62698.5|62678.5|530
1626139500000|2021-07-13 01:25:00|62699|62679|62704|62684|62704.5|62684.5|62695.5|62675.5|489
1626139800000|2021-07-13 01:30:00|62704.2|62684.2|62704.9|62684.9|62712.9|62692.9|62701|62681|514
1626140100000|2021-07-13 01:35:00|62704.8|62684.8|62698.2|62678.2|62704.8|62684.8|62695.1|62675.1|500
1626140400000|2021-07-13 01:40:00|62697.9|62677.9|62694|62674|62699.9|62679.9|62690|62670|565
1626140700000|2021-07-13 01:45:00|62693.5|62673.5|62689.9|62669.9|62694.2|62674.2|62688.7|62668.7|434
1626141000000|2021-07-13 01:50:00|62690.2|62670.2|62689.4|62669.4|62693|62673|62686.4|62666.4|543
1626141300000|2021-07-13 01:55:00|62689.1|62669.1|62682.8|62662.8|62689.2|62669.2|62672|62652|714
1626141600000|2021-07-13 02:00:00|62683.6|62663.6|62702|62682|62702.7|62682.7|62675.8|62655.8|649
1626141900000|2021-07-13 02:05:00|62702.1|62682.1|62698.5|62678.5|62704.7|62684.7|62695.2|62675.2|642
1626142200000|2021-07-13 02:10:00|62698.7|62678.7|62701.4|62681.4|62705.2|62685.2|62696.6|62676.6|557
1626142500000|2021-07-13 02:15:00|62701.5|62681.5|62698.8|62678.8|62701.7|62681.7|62693.3|62673.3|510
1626142800000|2021-07-13 02:20:00|62698.5|62678.5|62699.7|62679.7|62699.8|62679.8|62692.8|62672.8|529
1626143100000|2021-07-13 02:25:00|62699.6|62679.6|62698.8|62678.8|62706|62686|62692.8|62672.8|558
1626143400000|2021-07-13 02:30:00|62698.6|62678.6|62689.7|62669.7|62700|62680|62688.1|62668.1|475
1626143700000|2021-07-13 02:35:00|62689.6|62669.6|62664.9|62644.9|62689.6|62669.6|62664.5|62644.5|525
1626144000000|2021-07-13 02:40:00|62665|62645|62653.1|62633.1|62665.8|62645.8|62651|62631|618
1626144300000|2021-07-13 02:45:00|62653.2|62633.2|62657.2|62637.2|62659.2|62639.2|62650.1|62630.1|517
1626144600000|2021-07-13 02:50:00|62657.1|62637.1|62662.6|62642.6|62671.1|62651.1|62655.9|62635.9|662
1626144900000|2021-07-13 02:55:00|62663|62643|62654.9|62634.9|62663|62643|62651.6|62631.6|519
1626145200000|2021-07-13 03:00:00|62654.8|62634.8|62670.7|62650.7|62671.3|62651.3|62648.7|62628.7|692
1626145500000|2021-07-13 03:05:00|62670.5|62650.5|62661.4|62641.4|62673.5|62653.5|62660.8|62640.8|518
1626145800000|2021-07-13 03:10:00|62661.5|62641.5|62655.8|62635.8|62663.3|62643.3|62653.9|62633.9|472
1626146100000|2021-07-13 03:15:00|62655.9|62635.9|62648.3|62628.3|62657.7|62637.7|62646|62626|495
1626146400000|2021-07-13 03:20:00|62648|62628|62648.8|62628.8|62654.7|62634.7|62645.2|62625.2|409
1626146700000|2021-07-13 03:25:00|62648.9|62628.9|62646.5|62626.5|62652.6|62632.6|62644.5|62624.5|472
1626147000000|2021-07-13 03:30:00|62646.6|62626.6|62660.6|62640.6|62662.2|62642.2|62646.1|62626.1|508
1626147300000|2021-07-13 03:35:00|62660.5|62640.5|62662.1|62642.1|62667.4|62647.4|62660.1|62640.1|461
1626147600000|2021-07-13 03:40:00|62661.8|62641.8|62664.8|62644.8|62670.2|62650.2|62661.8|62641.8|417
1626147900000|2021-07-13 03:45:00|62664.6|62644.6|62665.8|62645.8|62666.8|62646.8|62660.5|62640.5|359
1626148200000|2021-07-13 03:50:00|62665.9|62645.9|62674.3|62654.3|62675|62655|62664.4|62644.6|452
1626148500000|2021-07-13 03:55:00|62674.4|62654.4|62676.1|62656.1|62678.4|62658.4|62673.1|62653.1|366
1626148800000|2021-07-13 04:00:00|62675.1|62655.1|62680.3|62660.3|62680.6|62660.6|62668.7|62651.3|455
1626149100000|2021-07-13 04:05:00|62680.2|62660.2|62683|62663|62687.3|62667.3|62679.6|62659.6|445
1626149400000|2021-07-13 04:10:00|62685.1|62665.1|62680.5|62660.5|62685.4|62665.4|62678.7|62658.7|415
1626149700000|2021-07-13 04:15:00|62680.4|62660.4|62683.5|62663.5|62687.7|62667.7|62679|62659|432
1626150000000|2021-07-13 04:20:00|62683.3|62663.3|62678.9|62658.9|62685.5|62665.5|62678.8|62658.8|296
1626150300000|2021-07-13 04:25:00|62678.6|62658.6|62684.6|62664.6|62685.8|62665.8|62677.1|62658.5|343
1626150600000|2021-07-13 04:30:00|62684.5|62664.5|62689.2|62669.2|62690.4|62670.4|62681.9|62661.9|422
1626150900000|2021-07-13 04:35:00|62688.8|62668.8|62687.1|62667.1|62690.1|62670.1|62685.8|62665.8|297
1626151200000|2021-07-13 04:40:00|62687.2|62667.2|62691.3|62671.3|62694.3|62674.3|62686.9|62666.9|381
1626151500000|2021-07-13 04:45:00|62691.4|62671.4|62705.5|62685.5|62706.6|62686.6|62691.4|62671.4|515
1626151800000|2021-07-13 04:50:00|62705.1|62685.1|62705.6|62685.6|62709|62689|62704.7|62684.7|409
1626152100000|2021-07-13 04:55:00|62705.7|62685.7|62708.1|62688.1|62711.6|62691.6|62704.4|62684.4|370
1626152400000|2021-07-13 05:00:00|62708|62688|62710.7|62690.7|62711.7|62691.7|62702.6|62684.7|438
1626152700000|2021-07-13 05:05:00|62710.8|62690.8|62710.8|62690.8|62716.8|62697.8|62707.2|62687.7|450
1626153000000|2021-07-13 05:10:00|62710.7|62690.7|62705.7|62685.7|62713.6|62693.6|62702.7|62682.7|490
1626153300000|2021-07-13 05:15:00|62705.9|62685.9|62709|62689|62709.7|62690.1|62702|62682|408
1626153600000|2021-07-13 05:20:00|62708.9|62688.9|62706.5|62686.5|62709.3|62689.3|62701.6|62682.6|387
1626153900000|2021-07-13 05:25:00|62706.6|62686.6|62713.4|62693.4|62716.4|62696.4|62706.4|62686.4|410
1626154200000|2021-07-13 05:30:00|62713.3|62693.3|62717|62697|62717.7|62697.7|62709.5|62689.5|473
1626154500000|2021-07-13 05:35:00|62716.6|62696.6|62725.5|62705.5|62728.1|62708.1|62716.5|62696.5|496
1626154800000|2021-07-13 05:40:00|62725.3|62705.3|62712|62692|62725.8|62705.8|62711.2|62691.2|454
1626155100000|2021-07-13 05:45:00|62711.6|62691.6|62714.4|62694.4|62719.7|62699.7|62707.4|62687.4|453
1626155400000|2021-07-13 05:50:00|62714.6|62694.6|62718.6|62698.6|62719.7|62699.7|62711.2|62691.2|464
1626155700000|2021-07-13 05:55:00|62718.3|62698.3|62740.7|62720.7|62748.8|62728.8|62718.3|62698.3|746
1626156000000|2021-07-13 06:00:00|62741.4|62721.4|62729.1|62709.1|62742|62722|62726|62706|698
1626156300000|2021-07-13 06:05:00|62729.4|62709.4|62719.6|62699.6|62735.3|62717.2|62713.3|62696.3|696
1626156600000|2021-07-13 06:10:00|62719.5|62699.5|62715.7|62695.7|62724.8|62706.8|62708.3|62691.1|543
1626156900000|2021-07-13 06:15:00|62712.8|62697.8|62734.9|62719.9|62739.3|62721.8|62709.6|62692|644
1626157200000|2021-07-13 06:20:00|62734.6|62719.6|62718.8|62698.8|62740.9|62723.2|62715.4|62697.8|576
1626157500000|2021-07-13 06:25:00|62718.7|62698.7|62726.2|62706.2|62727.4|62709.4|62697.9|62682.9|696
1626157800000|2021-07-13 06:30:00|62726.4|62706.4|62721.8|62706.8|62732.7|62717.7|62718|62703|592
1626158100000|2021-07-13 06:35:00|62722|62707|62714.1|62699.1|62725.3|62708.9|62711.5|62696.5|553
1626158400000|2021-07-13 06:40:00|62714.2|62699.2|62708.1|62688.1|62727.1|62709.7|62705.5|62686.5|651
1626158700000|2021-07-13 06:45:00|62707.9|62687.9|62709.1|62694.1|62713.5|62697|62700.6|62680.7|642
1626159000000|2021-07-13 06:50:00|62709|62694|62703.3|62688.3|62718.6|62703.6|62697.7|62681.9|621
1626159300000|2021-07-13 06:55:00|62704.8|62689.8|62755.5|62740.5|62763.3|62746.3|62702.7|62687.7|886
1626159600000|2021-07-13 07:00:00|62756.2|62741.2|62733.3|62718.3|62756.3|62741.3|62727.6|62711.4|827
1626159900000|2021-07-13 07:05:00|62733.2|62718.2|62739.9|62724.9|62748.5|62732.9|62732|62714.1|771
1626160200000|2021-07-13 07:10:00|62739.5|62724.5|62742.9|62727.9|62746.5|62728.7|62729.7|62714.7|704
1626160500000|2021-07-13 07:15:00|62742.6|62727.6|62732.2|62717.2|62753.8|62735.4|62725.7|62710.7|785
1626160800000|2021-07-13 07:20:00|62732|62717|62743|62723|62749.7|62732.6|62732|62714.2|665
1626161100000|2021-07-13 07:25:00|62740.3|62725.3|62699.1|62684.1|62743.8|62726|62696.3|62679.2|769
1626161400000|2021-07-13 07:30:00|62699.8|62684.8|62729.5|62714.5|62732.2|62716.3|62693.7|62678.1|842
1626161700000|2021-07-13 07:35:00|62729.6|62714.6|62740|62720|62741.3|62721.3|62713.5|62693.5|726
1626162000000|2021-07-13 07:40:00|62739.9|62719.9|62743.1|62723.1|62745.9|62725.9|62730.7|62710.7|632
1626162300000|2021-07-13 07:45:00|62743.2|62723.2|62762.9|62742.9|62764.3|62746.3|62739.3|62720.7|585
1626162600000|2021-07-13 07:50:00|62763|62743|62786.7|62766.7|62793.2|62774.2|62757.3|62738.8|809
1626162900000|2021-07-13 07:55:00|62786.6|62766.6|62768.5|62748.5|62786.7|62766.7|62759.9|62741.4|677
1626163200000|2021-07-13 08:00:00|62768.2|62748.2|62812.1|62792.1|62814.7|62797|62765|62747.5|843
1626163500000|2021-07-13 08:05:00|62812|62792|62808.5|62788.5|62824.4|62806.6|62806|62788.1|780
1626163800000|2021-07-13 08:10:00|62808.4|62788.4|62797.6|62782.6|62811.9|62795.2|62790.4|62774.4|711
1626164100000|2021-07-13 08:15:00|62797.7|62782.7|62789.1|62774.1|62806.8|62791.2|62788.8|62772.8|663
1626164400000|2021-07-13 08:20:00|62789.6|62774.6|62796.3|62781.3|62806.5|62789.4|62787.7|62769.9|715
1626164700000|2021-07-13 08:25:00|62797.1|62782.1|62776.9|62761.9|62799.7|62782.3|62770.2|62755.2|670
1626165000000|2021-07-13 08:30:00|62777|62762|62786.1|62771.1|62791.4|62773.4|62773.4|62757.2|740
1626165300000|2021-07-13 08:35:00|62786|62771|62782.5|62767.5|62792.5|62775.3|62780.5|62765.5|574
1626165600000|2021-07-13 08:40:00|62782.6|62767.6|62774.4|62759.4|62784.3|62769|62767.2|62752.2|670
1626165900000|2021-07-13 08:45:00|62774.5|62759.5|62771.7|62756.7|62783.4|62768.4|62769.4|62752.6|634
1626166200000|2021-07-13 08:50:00|62772.3|62757.3|62780.5|62765.5|62784.9|62768.6|62771.5|62756.5|668
1626166500000|2021-07-13 08:55:00|62779.2|62764.2|62775.8|62760.8|62782.3|62765|62771.9|62755.3|711
1626166800000|2021-07-13 09:00:00|62776.1|62761.1|62793.8|62778.8|62801.9|62784.8|62775.4|62760.4|676
1626167100000|2021-07-13 09:05:00|62794|62779|62802.3|62787.3|62811.9|62796.9|62791|62776|618
1626167400000|2021-07-13 09:10:00|62803.3|62788.3|62817.1|62802.1|62819.3|62803|62793.3|62777.7|668
1626167700000|2021-07-13 09:15:00|62817.9|62802.9|62807.1|62792.1|62823.1|62805.9|62804.6|62789.6|692
1626168000000|2021-07-13 09:20:00|62807.2|62792.2|62797.6|62782.6|62813.2|62798.2|62795.3|62778.9|607
1626168300000|2021-07-13 09:25:00|62797.2|62782.2|62804.8|62789.8|62811.6|62795.4|62795.3|62778.3|653
1626168600000|2021-07-13 09:30:00|62804.9|62789.9|62817.3|62802.3|62817.7|62802.7|62804.5|62788.6|682
1626168900000|2021-07-13 09:35:00|62817.1|62802.1|62824.4|62809.4|62832.3|62814.8|62812|62797|667
1626169200000|2021-07-13 09:40:00|62824.3|62809.3|62835.1|62820.1|62839.7|62824.7|62820|62805|542
1626169500000|2021-07-13 09:45:00|62835.5|62820.5|62837.2|62822.2|62839.2|62824.2|62820.2|62805.2|688
1626169800000|2021-07-13 09:50:00|62837|62822|62841.4|62826.4|62850.2|62835.2|62832.2|62817.2|598
1626170100000|2021-07-13 09:55:00|62841.3|62826.3|62813.9|62798.9|62841.6|62826.6|62813.8|62798.8|550
1626170400000|2021-07-13 10:00:00|62813.8|62798.8|62810.3|62795.3|62823.3|62807.7|62810.2|62792.8|616
1626170700000|2021-07-13 10:05:00|62810.6|62795.6|62820.2|62805.2|62822.9|62807.9|62808|62793|535
1626171000000|2021-07-13 10:10:00|62820.1|62805.1|62826.3|62811.3|62834|62816.9|62816.9|62801.9|581
1626171300000|2021-07-13 10:15:00|62826.1|62811.1|62824.1|62804.1|62829|62814|62801.8|62786.8|635
1626171600000|2021-07-13 10:20:00|62823.8|62803.8|62825.3|62810.3|62840.3|62825.3|62817.5|62802.5|601
1626171900000|2021-07-13 10:25:00|62825.1|62810.1|62828.7|62813.7|62828.9|62813.9|62815|62798.5|619
1626172200000|2021-07-13 10:30:00|62828.5|62813.5|62807.2|62792.2|62830|62815|62806.9|62790.7|566
1626172500000|2021-07-13 10:35:00|62807.1|62792.1|62806.9|62791.9|62809.5|62794.5|62798.7|62782.7|551
1626172800000|2021-07-13 10:40:00|62807|62792|62801.4|62786.4|62812.3|62795.7|62795.2|62780.2|512
1626173100000|2021-07-13 10:45:00|62801.5|62786.5|62800.2|62785.2|62801.6|62786.6|62789.3|62774.3|573
1626173400000|2021-07-13 10:50:00|62800.3|62785.3|62789.2|62774.2|62805.7|62790.7|62783|62768|479
1626173700000|2021-07-13 10:55:00|62789.5|62774.5|62792.1|62777.1|62797.9|62782.9|62785.7|62770.7|541
1626174000000|2021-07-13 11:00:00|62792|62777|62804.7|62789.7|62807.1|62792.1|62791.1|62776.1|599
1626174300000|2021-07-13 11:05:00|62804.5|62789.5|62817.2|62802.2|62820.5|62805.5|62804.3|62789.3|608
1626174600000|2021-07-13 11:10:00|62817|62802|62815.2|62800.2|62821.2|62806.2|62810.8|62795.8|568
1626174900000|2021-07-13 11:15:00|62814.6|62799.6|62821.1|62806.1|62821.3|62806.3|62809.4|62794.4|558
1626175200000|2021-07-13 11:20:00|62820.4|62805.4|62823.1|62808.1|62830.5|62814.2|62820.4|62805.4|567
1626175500000|2021-07-13 11:25:00|62822.6|62807.6|62824.2|62809.2|62827.2|62811.2|62820.4|62805.4|552
1626175800000|2021-07-13 11:30:00|62824.3|62809.3|62830.2|62815.2|62834.5|62819.5|62820.9|62805|586
1626176100000|2021-07-13 11:35:00|62829.3|62814.3|62850.4|62835.4|62850.7|62835.7|62827.7|62812.7|610
1626176400000|2021-07-13 11:40:00|62850.6|62835.6|62845.2|62830.2|62850.9|62835.9|62837.6|62822.6|509
1626176700000|2021-07-13 11:45:00|62846.5|62831.5|62840.9|62825.9|62851.2|62836.2|62838.5|62823.5|543
1626177000000|2021-07-13 11:50:00|62840.6|62825.6|62847.4|62832.4|62850.2|62835.2|62838.8|62823.8|560
1626177300000|2021-07-13 11:55:00|62847.6|62832.6|62830.6|62815.6|62847.6|62832.6|62825.4|62810.4|704
1626177600000|2021-07-13 12:00:00|62831.6|62816.6|62815.4|62800.4|62866.1|62846.1|62812.4|62797.4|826
1626177900000|2021-07-13 12:05:00|62815.2|62800.2|62813.9|62798.9|62825|62810|62807.5|62792.5|718
1626178200000|2021-07-13 12:10:00|62813.8|62798.8|62811.2|62796.2|62819.9|62804.9|62806.9|62791.9|667
1626178500000|2021-07-13 12:15:00|62811.4|62796.4|62788.9|62773.9|62817.2|62802.2|62787.8|62770.8|669
1626178800000|2021-07-13 12:20:00|62788|62773|62781.8|62766.8|62796.2|62781.2|62779.5|62764.5|808
1626179100000|2021-07-13 12:25:00|62782|62767|62802|62758.7|62809.9|62775.5|62769.9|62752.3|760
1626179400000|2021-07-13 12:30:00|62802.3|62759|62948.8|62928.8|63010.8|62990.8|62800.6|62757.6|1155
1626179700000|2021-07-13 12:35:00|62948.1|62928.1|62943.9|62928.9|62976.4|62957.4|62924.3|62909.3|1102
1626180000000|2021-07-13 12:40:00|62944.2|62929.2|62959.4|62944.4|62967.2|62948.2|62864.8|62844.8|1124
1626180300000|2021-07-13 12:45:00|62959.5|62944.5|63007.4|62987.4|63007.4|62990.7|62945.8|62929.7|1094
1626180600000|2021-07-13 12:50:00|63004.1|62989.1|63044.2|63024.2|63060.7|63040.7|62988.6|62971|1113
1626180900000|2021-07-13 12:55:00|63042.5|63027.5|63043.6|63028.6|63074.1|63054.1|63024.6|63007.4|1097
1626181200000|2021-07-13 13:00:00|63046.4|63026.4|63019|63004|63061.3|63042.1|63010.7|62992.5|1100
1626181500000|2021-07-13 13:05:00|63021.1|63006.1|63044.2|63024.2|63062.9|63044.2|63021.1|63006.1|1038
1626181800000|2021-07-13 13:10:00|63042|63027|63069.3|63054.3|63075.3|63060.3|63036.8|63021.4|1026
1626182100000|2021-07-13 13:15:00|63069.4|63054.4|63069.7|63054.7|63084.7|63067.2|63064|63046.2|938
1626182400000|2021-07-13 13:20:00|63071|63056|63044.8|63024.8|63084.4|63068.8|63039.8|63022|966
1626182700000|2021-07-13 13:25:00|63044.4|63024.4|63020.9|63000.9|63045.6|63028.2|63005.4|62988.1|1017
1626183000000|2021-07-13 13:30:00|63018.7|63003.7|62993.7|62973.7|63023.4|63004.2|62987.3|62967.9|785
1626183300000|2021-07-13 13:35:00|62993.6|62978.6|62989.8|62969.8|63005.4|62988.6|62970.4|62950.4|762
1626183600000|2021-07-13 13:40:00|62989.9|62969.9|63013.6|62993.6|63023.2|63003.5|62984|62964|871
1626183900000|2021-07-13 13:45:00|63010.7|62995.7|62948.9|62928.9|63017|62999.5|62936.5|62916.5|1002
1626184200000|2021-07-13 13:50:00|62948.8|62928.8|62921.8|62906.8|62955.4|62935.4|62903.4|62883.4|1034
1626184500000|2021-07-13 13:55:00|62921.9|62906.9|62929.1|62914.1|62935.8|62918.2|62911.1|62893|959
1626184800000|2021-07-13 14:00:00|62931.5|62911.5|62943.9|62928.9|62952.9|62935.5|62926.6|62909.9|956
1626185100000|2021-07-13 14:05:00|62943.3|62928.3|62957.5|62937.5|62978.5|62961.7|62936|62921|907
1626185400000|2021-07-13 14:10:00|62957.4|62937.4|62954.8|62934.8|62957.8|62938.2|62919.6|62900.9|936
1626185700000|2021-07-13 14:15:00|62954.7|62934.7|62897.6|62882.6|62955.6|62935.7|62895.4|62877.4|947
1626186000000|2021-07-13 14:20:00|62897.5|62882.5|62918.2|62898.2|62918.3|62898.3|62890.2|62873.5|895
1626186300000|2021-07-13 14:25:00|62918.6|62898.6|62871.4|62856.4|62919.9|62901.8|62863.3|62846.7|938
1626186600000|2021-07-13 14:30:00|62871.1|62856.1|62893|62873|62899.9|62882.4|62868.5|62851.3|908
1626186900000|2021-07-13 14:35:00|62892.9|62872.9|62874.4|62859.4|62899.3|62882|62872.2|62857.2|874
1626187200000|2021-07-13 14:40:00|62874.5|62859.5|62910.3|62890.3|62912.1|62894.1|62871.2|62854.7|907
1626187500000|2021-07-13 14:45:00|62910.2|62890.2|62924.7|62909.7|62930.3|62913.7|62892.3|62877.2|912
1626187800000|2021-07-13 14:50:00|62924.5|62909.5|62922.5|62907.5|62930.5|62915.5|62900.3|62883|906
1626188100000|2021-07-13 14:55:00|62922.1|62907.1|62913.3|62898.3|62923.9|62908.9|62894.4|62875.5|944
1626188400000|2021-07-13 15:00:00|62913.6|62898.6|62938.4|62923.4|62941.5|62924.5|62895.2|62880.2|889
1626188700000|2021-07-13 15:05:00|62940.9|62920.9|62942.8|62927.8|62953.6|62936.2|62927|62912|768
1626189000000|2021-07-13 15:10:00|62943|62928|62961.1|62946.1|62961.9|62946.2|62941.8|62926.8|719
1626189300000|2021-07-13 15:15:00|62960.1|62945.1|62986.5|62966.5|62988.5|62971.6|62959.6|62944.4|796
1626189600000|2021-07-13 15:20:00|62986.4|62966.4|62960.5|62940.5|62992.2|62972.4|62958.3|62938.3|763
1626189900000|2021-07-13 15:25:00|62958.9|62938.9|62961.1|62946.1|62967.2|62947.2|62954.5|62935.5|680
1626190200000|2021-07-13 15:30:00|62960.3|62945.3|62963.8|62948.8|62969.6|62954.6|62955.5|62938.5|657
1626190500000|2021-07-13 15:35:00|62964.1|62949.1|62951.3|62936.3|62971.2|62954.7|62948|62930.8|758
1626190800000|2021-07-13 15:40:00|62951.8|62936.8|62947.4|62927.4|62960.2|62944.6|62933.3|62915.9|737
1626191100000|2021-07-13 15:45:00|62946.6|62926.6|62944.1|62929.1|62957.4|62940.3|62940|62923|671
1626191400000|2021-07-13 15:50:00|62944.2|62929.2|62961.3|62941.3|62962.9|62945.2|62942.7|62926.7|740
1626191700000|2021-07-13 15:55:00|62960.6|62940.6|62972.4|62952.4|62979.5|62962.8|62959.1|62940.2|781
1626192000000|2021-07-13 16:00:00|62972.6|62952.6|62981.6|62961.6|62982.2|62963.7|62961.2|62943.5|678
1626192300000|2021-07-13 16:05:00|62981.9|62961.9|62982.7|62962.7|62991.2|62974.4|62974.4|62956.8|628
1626192600000|2021-07-13 16:10:00|62979.9|62964.9|62974.7|62959.7|62985.4|62967.5|62974.1|62956.3|615
1626192900000|2021-07-13 16:15:00|62974.4|62959.4|62956.9|62936.9|62977.3|62960.8|62954.3|62936.5|651
1626193200000|2021-07-13 16:20:00|62957.1|62937.1|62952.2|62937.2|62960.1|62943.1|62948.1|62930.2|556
1626193500000|2021-07-13 16:25:00|62952.4|62937.4|62961|62946|62967.6|62949.9|62952.3|62935.8|581
1626193800000|2021-07-13 16:30:00|62960.5|62945.5|62998.1|62978.1|62999|62979|62959.5|62941.8|658
1626194100000|2021-07-13 16:35:00|62998|62978|63000.8|62985.8|63005.5|62987.9|62991.8|62974.4|565
1626194400000|2021-07-13 16:40:00|63000.7|62985.7|63003.3|62988.3|63005.9|62988.7|62992.1|62974.7|502
1626194700000|2021-07-13 16:45:00|63003.4|62988.4|62997.1|62977.1|63005.7|62989.1|62994.3|62975.7|479
1626195000000|2021-07-13 16:50:00|62996.9|62976.9|63010.8|62990.8|63011.8|62994|62992.9|62974.5|450
1626195300000|2021-07-13 16:55:00|63010.6|62990.6|63011.5|62996.5|63021.4|63003.6|63005.6|62987.8|573
1626195600000|2021-07-13 17:00:00|63011.8|62996.8|63040|63020|63040.4|63022.5|63011.8|62995.8|755
1626195900000|2021-07-13 17:05:00|63040.1|63020.1|63036.9|63016.9|63042.9|63025.5|63022.7|63005.2|734
1626196200000|2021-07-13 17:10:00|63037|63017|63056.6|63036.6|63058.6|63040.7|63032.3|63014.7|775
1626196500000|2021-07-13 17:15:00|63056.4|63036.4|63059.9|63044.9|63065.6|63048.1|63044.6|63024.6|788
1626196800000|2021-07-13 17:20:00|63059.7|63044.7|63054.9|63039.9|63066.6|63048.4|63047.3|63029.6|743
1626197100000|2021-07-13 17:25:00|63054.6|63039.6|63047.5|63032.5|63059.9|63041.5|63047.3|63031.8|694
1626197400000|2021-07-13 17:30:00|63051.3|63031.3|63055.7|63040.7|63066.6|63049.6|63046.8|63029.1|741
1626197700000|2021-07-13 17:35:00|63055.6|63040.6|63064.9|63044.9|63072.3|63054.3|63055.4|63039|820
1626198000000|2021-07-13 17:40:00|63064.7|63044.7|63081|63061|63092.3|63072.3|63059.7|63043.4|831
1626198300000|2021-07-13 17:45:00|63081.5|63061.5|63083.4|63063.4|63091.5|63071.5|63076.4|63057.9|773
1626198600000|2021-07-13 17:50:00|63083|63063|63090.9|63070.9|63097|63079.8|63083|63063|683
1626198900000|2021-07-13 17:55:00|63090.8|63070.8|63100.5|63085.5|63105.9|63087.6|63083.4|63065.3|780
1626199200000|2021-07-13 18:00:00|63100.3|63085.3|63125.3|63105.3|63133.3|63115.6|63100.3|63084.2|883
1626199500000|2021-07-13 18:05:00|63125.5|63105.5|63119.2|63099.2|63129.7|63111.9|63113.8|63096|743
1626199800000|2021-07-13 18:10:00|63119.3|63099.3|63112.6|63092.6|63119.8|63101.4|63107.5|63087.5|799
1626200100000|2021-07-13 18:15:00|63112.5|63092.5|63120.1|63100.1|63121.1|63103.7|63109.3|63090.5|716
1626200400000|2021-07-13 18:20:00|63120.2|63100.2|63107.1|63087.1|63121.9|63102.6|63106.9|63086.9|809
1626200700000|2021-07-13 18:25:00|63107.4|63087.4|63092.1|63077.1|63108.2|63088.2|63082.7|63062.7|791
1626201000000|2021-07-13 18:30:00|63095.2|63075.2|63105.4|63085.4|63105.4|63087.4|63090.4|63070.4|741
1626201300000|2021-07-13 18:35:00|63105.2|63085.2|63105.3|63085.3|63113.5|63096|63100.3|63081.7|728
1626201600000|2021-07-13 18:40:00|63105.1|63085.1|63114.5|63099.5|63122|63104.4|63102|63084.6|702
1626201900000|2021-07-13 18:45:00|63118.2|63098.2|63114.2|63099.2|63122.9|63107.9|63113.7|63098.2|609
1626202200000|2021-07-13 18:50:00|63114.3|63099.3|63124.6|63109.6|63125.3|63110.3|63110.7|63093.3|659
1626202500000|2021-07-13 18:55:00|63124.7|63109.7|63129.2|63114.2|63133.3|63116.4|63121|63103.4|691
1626202800000|2021-07-13 19:00:00|63131.6|63111.6|63129.7|63114.7|63133.8|63116.3|63123.8|63107.1|581
1626203100000|2021-07-13 19:05:00|63129.4|63114.4|63126.9|63111.9|63132.4|63117.4|63121.6|63102.8|648
1626203400000|2021-07-13 19:10:00|63127|63112|63134.4|63114.4|63134.6|63117.1|63124.9|63108.9|597
1626203700000|2021-07-13 19:15:00|63134.5|63114.5|63134.1|63114.1|63135.7|63117.1|63130.9|63110.9|636
1626204000000|2021-07-13 19:20:00|63133.7|63113.7|63136.1|63121.1|63139.1|63121.9|63131.4|63111.8|569
1626204300000|2021-07-13 19:25:00|63136.3|63121.3|63125.9|63110.9|63138.7|63121.4|63124|63106.7|628
1626204600000|2021-07-13 19:30:00|63126.4|63111.4|63134.4|63119.4|63138.8|63121.6|63124|63108.2|654
1626204900000|2021-07-13 19:35:00|63134.3|63119.3|63138|63123|63141.7|63124.1|63130.1|63112.4|580
1626205200000|2021-07-13 19:40:00|63137.7|63122.7|63137.6|63122.6|63143.9|63127.2|63131.3|63113.5|619
1626205500000|2021-07-13 19:45:00|63137.7|63122.7|63143.2|63123.2|63145.8|63127.2|63134|63117.8|597
1626205800000|2021-07-13 19:50:00|63143.7|63123.7|63173.6|63153.6|63177.2|63157.2|63137.7|63120|787
1626206100000|2021-07-13 19:55:00|63173.4|63153.4|63177.7|63157.7|63187.1|63167.1|63168.3|63149.7|835
1626206400000|2021-07-13 20:00:00|63178.6|63158.6|63157.5|63137.5|63178.9|63158.9|63152.6|63132.6|516
1626206700000|2021-07-13 20:05:00|63157.4|63137.4|63160.3|63140.3|63162.6|63142.6|63150.3|63130.8|419
1626207000000|2021-07-13 20:10:00|63160.4|63140.4|63153.2|63133.2|63162.5|63145.8|63153.2|63133.2|279
1626207300000|2021-07-13 20:15:00|63153.1|63133.1|63156.5|63136.5|63159.1|63139.3|63152.9|63132.9|203
1626207600000|2021-07-13 20:20:00|63156.4|63136.4|63150.3|63130.3|63156.9|63138.7|63150.2|63130.2|237
1626207900000|2021-07-13 20:25:00|63150.4|63130.4|63154.1|63134.1|63157.5|63137.5|63150|63130|273
1626208200000|2021-07-13 20:30:00|63154.2|63134.2|63149.8|63129.8|63156.2|63136.2|63149.8|63129.8|269
1626208500000|2021-07-13 20:35:00|63149.6|63129.6|63154.1|63134.1|63154.7|63134.7|63147.4|63127.4|491
1626208800000|2021-07-13 20:40:00|63154.4|63134.4|63151|63131|63154.6|63134.6|63149.6|63129.6|579
1626209100000|2021-07-13 20:45:00|63151.3|63131.3|63154.7|63134.7|63156.1|63136.1|63149.9|63129.9|729
1626209400000|2021-07-13 20:50:00|63154.8|63134.8|63160.8|63140.8|63163.5|63143.5|63152.2|63132.2|840
1626209700000|2021-07-13 20:55:00|63160.7|63140.7|63166|63146|63166|63146|63159.2|63139.2|996
1626210000000|2021-07-13 21:00:00|63165.3|63143.5|63177.8|63142.6|63177.8|63148|63164.2|63142.6|37
1626210300000|2021-07-13 21:05:00|63179|63143.9|63171.6|63142.1|63181|63150.5|63165.6|63134.8|241
1626210600000|2021-07-13 21:10:00|63171.9|63137.6|63173.6|63085.8|63178|63156|63160.9|63078.2|222
1626210900000|2021-07-13 21:15:00|63171.9|63083|63167.9|63142.1|63178.4|63142.1|63165.1|63073.8|197
1626211200000|2021-07-13 21:20:00|63168.4|63141.5|63168.3|63142.7|63177.4|63145.7|63162.7|63131.7|149
1626211500000|2021-07-13 21:25:00|63168.1|63142.5|63169.3|63148.9|63184|63151.6|63163.4|63134.6|149
1626211800000|2021-07-13 21:30:00|63170.1|63148.4|63157.2|63115.2|63176.2|63150|63154.2|63078.7|322
1626212100000|2021-07-13 21:35:00|63161.3|63112.5|63158|63125.6|63171.7|63130|63148|63109.2|223
1626212400000|2021-07-13 21:40:00|63151.3|63129.8|63150.6|63114.8|63165.5|63133.1|63146.4|63112.8|186
1626212700000|2021-07-13 21:45:00|63151.4|63114.6|63154.3|63108|63160.4|63118.8|63143|63105.7|114
1626213000000|2021-07-13 21:50:00|63155.7|63107.4|63151.7|63120.2|63159.7|63122.8|63143|63106.9|213
1626213300000|2021-07-13 21:55:00|63152|63120|63177.4|63108.8|63177.7|63129.8|63145|63108.8|206
1626213600000|2021-07-13 22:00:00|63170.1|63125.1|63150.8|63130.8|63172.5|63135.8|63149.8|63110|435
1626213900000|2021-07-13 22:05:00|63151.2|63131.2|63154.5|63134.5|63155.9|63135.9|63149.6|63128|211
1626214200000|2021-07-13 22:10:00|63154.3|63134.3|63154.1|63134.1|63155.5|63135.5|63149.6|63129.6|157
1626214500000|2021-07-13 22:15:00|63153.9|63133.9|63150.2|63130.2|63153.9|63133.9|63149.5|63129.5|145
1626214800000|2021-07-13 22:20:00|63149.8|63129.8|63146.7|63126.7|63150.6|63130.6|63146.4|63126.4|145
1626215100000|2021-07-13 22:25:00|63146.8|63126.8|63146.9|63126.9|63148.2|63128.2|63144.5|63124.5|118
1626215400000|2021-07-13 22:30:00|63147|63127|63146.5|63126.5|63149.5|63129.5|63146.2|63126.2|143
1626215700000|2021-07-13 22:35:00|63146.2|63126.2|63142.8|63122.8|63147.8|63127.8|63142.3|63122.3|195
1626216000000|2021-07-13 22:40:00|63142.7|63122.7|63148.2|63128.2|63148.5|63128.5|63141.3|63121.3|192
1626216300000|2021-07-13 22:45:00|63148|63128|63145.6|63125.6|63149.3|63129.3|63142|63122|242
1626216600000|2021-07-13 22:50:00|63147.1|63127.1|63150.4|63130.4|63151.7|63131.7|63145.6|63125.6|201
1626216900000|2021-07-13 22:55:00|63149.9|63129.9|63153.4|63133.4|63153.5|63133.5|63148.8|63128.8|226
1626217200000|2021-07-13 23:00:00|63153.2|63133.2|63159.8|63139.8|63161.9|63141.9|63153.2|63133.2|265
1626217500000|2021-07-13 23:05:00|63159.5|63139.5|63153.7|63133.7|63159.5|63139.5|63152.2|63132.2|181
1626217800000|2021-07-13 23:10:00|63152.8|63132.8|63161.6|63141.6|63162.9|63142.9|63149.1|63129.1|239
1626218100000|2021-07-13 23:15:00|63161.5|63141.5|63158.4|63138.4|63162|63142|63156.9|63136.9|170
1626218400000|2021-07-13 23:20:00|63158.3|63138.3|63158.7|63138.7|63161.6|63141.6|63157.7|63137.7|168
1626218700000|2021-07-13 23:25:00|63158.1|63138.1|63161.3|63141.3|63162.7|63142.7|63157.4|63137.4|227
1626219000000|2021-07-13 23:30:00|63161.2|63141.2|63163.4|63143.4|63163.8|63143.8|63159.2|63139.2|184
1626219300000|2021-07-13 23:35:00|63163.1|63143.1|63164.1|63144.1|63166.9|63146.9|63162.8|63142.8|216
1626219600000|2021-07-13 23:40:00|63164.2|63144.2|63174.1|63154.1|63177.7|63157.7|63163.8|63143.8|384
1626219900000|2021-07-13 23:45:00|63174|63154|63173.8|63153.8|63176.5|63156.5|63173|63153|413
1626220200000|2021-07-13 23:50:00|63173.6|63153.6|63176.5|63156.5|63177|63157|63165|63145|386
1626220500000|2021-07-13 23:55:00|63176.4|63156.4|63171.4|63151.4|63176.9|63156.9|63170.7|63150.7|259
1626220800000|2021-07-14 00:00:00|63171.7|63151.7|63174.7|63154.7|63181.2|63161.2|63171.6|63151.6|497
1626221100000|2021-07-14 00:05:00|63174.6|63154.6|63179.7|63159.7|63179.8|63159.8|63171|63151|409
1626221400000|2021-07-14 00:10:00|63179.5|63159.5|63181.6|63161.6|63182.2|63162.2|63177.7|63157.7|598
1626221700000|2021-07-14 00:15:00|63182|63162|63185.4|63165.4|63189|63169|63179.3|63159.3|494
1626222000000|2021-07-14 00:20:00|63185.1|63165.1|63182|63162|63187.8|63167.8|63179.3|63159.3|414
1626222300000|2021-07-14 00:25:00|63182.1|63162.1|63164.2|63144.2|63187.2|63167.2|63161.8|63141.8|535
1626222600000|2021-07-14 00:30:00|63164.1|63144.1|63168.8|63148.8|63174.2|63154.2|63164.1|63144.1|459
1626222900000|2021-07-14 00:35:00|63168.2|63148.2|63172.8|63152.8|63173.6|63153.6|63165.1|63145.1|395
1626223200000|2021-07-14 00:40:00|63172.9|63152.9|63170.1|63150.1|63176.6|63156.6|63167.8|63147.8|476
1626223500000|2021-07-14 00:45:00|63170.2|63150.2|63163.7|63143.7|63170.5|63150.5|63153.3|63133.3|483
1626223800000|2021-07-14 00:50:00|63164.6|63144.6|63164.6|63144.6|63169.5|63149.5|63157.2|63137.2|549
1626224100000|2021-07-14 00:55:00|63163.5|63143.5|63167.8|63147.8|63169.2|63149.2|63163.5|63143.5|513
1626224400000|2021-07-14 01:00:00|63167.7|63147.7|63159.2|63139.2|63170.9|63150.9|63155.1|63135.1|692
1626224700000|2021-07-14 01:05:00|63159|63139|63155.1|63135.1|63160.6|63140.6|63150.2|63130.2|613
1626225000000|2021-07-14 01:10:00|63155.2|63135.2|63146.3|63126.3|63156.4|63136.4|63146.2|63126.2|580
1626225300000|2021-07-14 01:15:00|63146.4|63126.4|63152.9|63132.9|63154.1|63134.1|63140.6|63120.6|722
1626225600000|2021-07-14 01:20:00|63152.8|63132.8|63157.1|63137.1|63159|63139|63151.4|63131.4|532
1626225900000|2021-07-14 01:25:00|63157.6|63137.6|63151.8|63131.8|63158|63138|63149|63129|487
1626226200000|2021-07-14 01:30:00|63151.6|63131.6|63139.8|63119.8|63152.8|63132.8|63138.6|63118.6|659
1626226500000|2021-07-14 01:35:00|63139.7|63119.7|63138.8|63118.8|63145.5|63125.5|63132.3|63112.3|676
1626226800000|2021-07-14 01:40:00|63138.6|63118.6|63146.4|63126.4|63149.6|63129.6|63138.6|63118.6|569
1626227100000|2021-07-14 01:45:00|63146.9|63126.9|63152.3|63132.3|63157.4|63137.4|63142.8|63122.8|569
1626227400000|2021-07-14 01:50:00|63152|63132|63152.4|63132.4|63157.6|63137.6|63147.3|63127.3|589
1626227700000|2021-07-14 01:55:00|63152.5|63132.5|63141.5|63121.5|63154.9|63134.9|63140.1|63120.1|498
1626228000000|2021-07-14 02:00:00|63141.1|63121.1|63149.1|63129.1|63153.1|63133.1|63135|63115|916
1626228300000|2021-07-14 02:05:00|63147.6|63127.6|63154.8|63134.8|63159.5|63139.5|63144.1|63124.1|746
1626228600000|2021-07-14 02:10:00|63154.7|63134.7|63158|63138|63160.5|63140.5|63147.9|63128|628
1626228900000|2021-07-14 02:15:00|63158.2|63138.2|63148.1|63128.1|63158.2|63138.2|63146.3|63126.3|591
1626229200000|2021-07-14 02:20:00|63148.2|63128.2|63148.4|63128.4|63155.9|63135.9|63143.3|63123.3|650
1626229500000|2021-07-14 02:25:00|63149.1|63129.1|63148|63128|63152.5|63132.5|63147|63127|540
1626229800000|2021-07-14 02:30:00|63148.1|63128.1|63147.7|63127.7|63149.1|63129.1|63141.7|63121.7|438
1626230100000|2021-07-14 02:35:00|63147.6|63127.6|63139.9|63119.9|63148.3|63128.3|63137.5|63117.5|417
1626230400000|2021-07-14 02:40:00|63140.1|63120.1|63141|63121|63143.9|63123.9|63137.6|63117.6|434
1626230700000|2021-07-14 02:45:00|63140.8|63120.8|63132|63112|63144.2|63124.2|63129.9|63109.9|399
1626231000000|2021-07-14 02:50:00|63131.8|63111.8|63131.5|63111.5|63135|63115|63129|63109|401
1626231300000|2021-07-14 02:55:00|63131.2|63111.2|63125.2|63105.2|63131.7|63111.7|63121.7|63101.7|477
1626231600000|2021-07-14 03:00:00|63125|63105|63125.5|63105.5|63130.5|63110.5|63122.6|63102.6|472
1626231900000|2021-07-14 03:05:00|63125.4|63105.4|63125.1|63105.1|63128.7|63108.7|63122.9|63102.9|464
1626232200000|2021-07-14 03:10:00|63125.3|63105.3|63125.1|63105.1|63128.8|63108.8|63120.2|63100.2|350
1626232500000|2021-07-14 03:15:00|63124.8|63104.8|63122.3|63102.3|63125.9|63105.9|63120.9|63100.9|430
1626232800000|2021-07-14 03:20:00|63122.4|63102.4|63123.1|63103.1|63124.9|63104.9|63119.9|63099.9|435
1626233100000|2021-07-14 03:25:00|63123.2|63103.2|63124.8|63104.8|63127.6|63107.6|63120.4|63100.4|424
1626233400000|2021-07-14 03:30:00|63124.7|63104.7|63123.8|63103.8|63127.9|63107.9|63120.9|63100.9|385
1626233700000|2021-07-14 03:35:00|63123.7|63103.7|63123|63103|63123.8|63103.8|63116.8|63096.8|286
1626234000000|2021-07-14 03:40:00|63122.9|63102.9|63125.2|63105.2|63126.3|63106.3|63122.6|63102.6|287
1626234300000|2021-07-14 03:45:00|63125.3|63105.3|63126.1|63106.1|63127.2|63107.2|63122.3|63102.3|325
1626234600000|2021-07-14 03:50:00|63126.2|63106.2|63127.6|63107.6|63129.1|63109.1|63124.5|63104.5|279
1626234900000|2021-07-14 03:55:00|63127.9|63107.9|63127.4|63107.4|63129.6|63109.6|63124.4|63104.4|292
1626235200000|2021-07-14 04:00:00|63127.5|63107.5|63127.8|63107.8|63133.5|63113.5|63127.3|63107.3|302
1626235500000|2021-07-14 04:05:00|63127.6|63107.6|63126.2|63106.2|63128.2|63108.2|63123.6|63103.6|265
1626235800000|2021-07-14 04:10:00|63125.8|63105.8|63128.5|63108.5|63128.6|63108.6|63123.4|63103.4|288
1626236100000|2021-07-14 04:15:00|63128.6|63108.6|63125.4|63105.4|63129.1|63111|63124.6|63104.6|345
1626236400000|2021-07-14 04:20:00|63125.5|63105.5|63125.3|63105.3|63126.6|63106.6|63122.8|63102.8|281
1626236700000|2021-07-14 04:25:00|63125.5|63105.5|63133|63113|63136.5|63118.5|63124.1|63104.1|380
1626237000000|2021-07-14 04:30:00|63133.3|63113.3|63132.7|63112.7|63136.1|63116.1|63128.9|63108.9|421
1626237300000|2021-07-14 04:35:00|63132.4|63112.4|63133.3|63113.3|63134.2|63114.2|63129.1|63109.1|342
1626237600000|2021-07-14 04:40:00|63133.4|63113.4|63135.3|63115.3|63136.5|63116.5|63129.9|63111.5|325
1626237900000|2021-07-14 04:45:00|63135.1|63115.1|63137.8|63117.8|63139.5|63119.5|63133.1|63113.1|286
1626238200000|2021-07-14 04:50:00|63138|63118|63138.1|63118.1|63141.6|63123.4|63135|63115|345
1626238500000|2021-07-14 04:55:00|63137.1|63117.1|63127.4|63107.4|63138|63118|63126.5|63106.5|405
1626238800000|2021-07-14 05:00:00|63127.5|63107.5|63124.2|63104.2|63134.6|63114.6|63122.4|63102.4|474
1626239100000|2021-07-14 05:05:00|63124.1|63104.1|63117.4|63097.4|63125|63106|63115.1|63095.1|487
1626239400000|2021-07-14 05:10:00|63117.8|63097.8|63115.3|63095.3|63118.4|63100.6|63111.5|63091.5|314
1626239700000|2021-07-14 05:15:00|63114.5|63094.5|63112.8|63092.8|63118.8|63098.8|63110.3|63090.3|377
1626240000000|2021-07-14 05:20:00|63112.9|63092.9|63119.1|63099.1|63122|63103|63112.2|63092.2|368
1626240300000|2021-07-14 05:25:00|63119.2|63099.2|63121.7|63101.7|63123.3|63103.7|63118.2|63098.6|369
1626240600000|2021-07-14 05:30:00|63121.9|63101.9|63123.4|63103.4|63141.8|63105.7|63114.2|63094.2|538
1626240900000|2021-07-14 05:35:00|63123.1|63103.1|63116.8|63096.8|63123.7|63103.7|63114|63095.4|422
1626241200000|2021-07-14 05:40:00|63117.2|63097.2|63107.1|63087.1|63117.4|63097.4|63106|63086|483
1626241500000|2021-07-14 05:45:00|63107.7|63087.7|63111.9|63091.9|63115.1|63095.7|63106.8|63086.8|407
1626241800000|2021-07-14 05:50:00|63112.1|63092.1|63109.9|63089.9|63115.1|63095.1|63108.1|63089|407
1626242100000|2021-07-14 05:55:00|63110.1|63090.1|63102.1|63082.1|63110.1|63090.1|63093|63073|565
1626242400000|2021-07-14 06:00:00|63102.2|63082.2|63104.1|63084.1|63115.9|63095.9|63092.8|63072.8|815
1626242700000|2021-07-14 06:05:00|63104.3|63084.3|63103.7|63083.7|63104.6|63084.6|63084.2|63064.2|729
1626243000000|2021-07-14 06:10:00|63103.6|63083.6|63103.7|63083.7|63109.5|63089.5|63093.7|63073.7|671
1626243300000|2021-07-14 06:15:00|63103.5|63083.5|63106.3|63086.3|63109.5|63089.5|63092.7|63075.4|585
1626243600000|2021-07-14 06:20:00|63106.6|63086.6|63088.4|63068.4|63108.9|63088.9|63084.6|63067|544
1626243900000|2021-07-14 06:25:00|63088.3|63068.3|63078.6|63058.6|63088.3|63069.5|63073.8|63055.8|601
1626244200000|2021-07-14 06:30:00|63079|63059|63069.1|63049.1|63086.2|63068.9|63063.7|63047.7|603
1626244500000|2021-07-14 06:35:00|63068.6|63048.6|63071.4|63056.4|63078.8|63061.3|63061.1|63042.8|701
1626244800000|2021-07-14 06:40:00|63071.8|63056.8|63073.9|63053.9|63076.9|63058.8|63065.6|63049.6|625
1626245100000|2021-07-14 06:45:00|63073.7|63053.7|63065|63045|63077.8|63057.8|63060.7|63042|629
1626245400000|2021-07-14 06:50:00|63064.9|63044.9|63069.3|63049.3|63071.1|63053.2|63063.5|63043.5|508
1626245700000|2021-07-14 06:55:00|63069.1|63049.1|63087.7|63067.7|63087.8|63067.8|63064.8|63046.5|625
1626246000000|2021-07-14 07:00:00|63086.7|63066.7|63091.9|63071.9|63095.5|63075.9|63073.4|63053.5|924
1626246300000|2021-07-14 07:05:00|63092.2|63072.2|63081.7|63061.7|63092.9|63073.9|63073.7|63053.7|767
1626246600000|2021-07-14 07:10:00|63080.5|63060.5|63108.3|63088.3|63116.5|63096.5|63073.8|63056|769
1626246900000|2021-07-14 07:15:00|63108.5|63088.5|63089.6|63069.6|63120.1|63100.1|63089.1|63069.1|788
1626247200000|2021-07-14 07:20:00|63089.5|63069.5|63081.2|63061.2|63105.8|63085.8|63076.7|63058.3|803
1626247500000|2021-07-14 07:25:00|63081.5|63061.5|63083|63063|63087.5|63068.9|63078.5|63060.7|696
1626247800000|2021-07-14 07:30:00|63080.7|63065.7|63074.9|63054.9|63089.6|63069.6|63071.9|63052.7|724
1626248100000|2021-07-14 07:35:00|63075.3|63055.3|63058.1|63038.1|63075.8|63057.7|63055.9|63035.9|686
1626248400000|2021-07-14 07:40:00|63058.2|63038.2|63079.3|63059.3|63079.9|63059.9|63058.1|63038.1|683
1626248700000|2021-07-14 07:45:00|63079|63059|63085|63065|63101.6|63081.6|63077|63057|740
1626249000000|2021-07-14 07:50:00|63084.9|63064.9|63110.8|63090.8|63114.3|63096|63082.6|63062.6|764
1626249300000|2021-07-14 07:55:00|63110.7|63090.7|63125.7|63105.7|63126|63106|63104.6|63084.6|744
1626249600000|2021-07-14 08:00:00|63124.5|63104.5|63119.2|63099.2|63146|63126|63114.5|63094.5|821
1626249900000|2021-07-14 08:05:00|63119.5|63099.5|63102.3|63082.3|63128.3|63109.5|63099.8|63079.8|789
1626250200000|2021-07-14 08:10:00|63103|63083|63107.1|63087.1|63116.9|63096.9|63094.3|63074.8|742
1626250500000|2021-07-14 08:15:00|63106.8|63086.8|63097.7|63077.7|63111.3|63091.3|63094.3|63074.3|648
1626250800000|2021-07-14 08:20:00|63097.6|63077.6|63089.5|63069.5|63113.9|63093.9|63089.4|63069.4|744
1626251100000|2021-07-14 08:25:00|63089.6|63069.6|63063.1|63043.1|63090|63070|63053.9|63033.9|824
1626251400000|2021-07-14 08:30:00|63061.9|63041.9|63058.6|63038.6|63063.2|63043.2|63042.2|63022.2|796
1626251700000|2021-07-14 08:35:00|63058.5|63038.5|63088.7|63068.7|63094.3|63075.1|63058.3|63038.3|755
1626252000000|2021-07-14 08:40:00|63089.1|63069.1|63095.7|63075.7|63098.3|63079.7|63078.1|63060|739
1626252300000|2021-07-14 08:45:00|63095.4|63075.4|63122.7|63102.7|63123.8|63103.8|63090.8|63073.1|781
1626252600000|2021-07-14 08:50:00|63122.6|63102.6|63121.9|63101.9|63128.2|63108.2|63113|63095.4|737
1626252900000|2021-07-14 08:55:00|63121.8|63101.8|63125.4|63105.4|63133.9|63113.9|63113.3|63093.3|686
1626253200000|2021-07-14 09:00:00|63125|63105|63138.1|63123.1|63144.2|63125.8|63124.5|63104.5|722
1626253500000|2021-07-14 09:05:00|63140.1|63120.1|63159.8|63139.8|63168.5|63148.5|63136.1|63116.9|741
1626253800000|2021-07-14 09:10:00|63159.7|63139.7|63127.4|63107.4|63160|63140|63123.3|63103.3|716
1626254100000|2021-07-14 09:15:00|63127.5|63107.5|63130.2|63110.2|63140|63120|63125.7|63105.7|646
1626254400000|2021-07-14 09:20:00|63130.3|63110.3|63126.4|63106.4|63137.2|63117.2|63123.6|63103.6|639
1626254700000|2021-07-14 09:25:00|63126.2|63106.2|63117.9|63097.9|63126.4|63106.9|63114.7|63094.7|638
1626255000000|2021-07-14 09:30:00|63118|63098|63117.2|63097.2|63124|63104|63112.3|63094.7|711
1626255300000|2021-07-14 09:35:00|63117.1|63097.1|63114.4|63094.4|63117.4|63097.4|63104|63084|633
1626255600000|2021-07-14 09:40:00|63114.3|63094.3|63113.2|63093.2|63122.2|63102.2|63112.4|63092.7|603
1626255900000|2021-07-14 09:45:00|63113.3|63093.3|63102.8|63082.8|63117.5|63097.5|63099.8|63079.8|631
1626256200000|2021-07-14 09:50:00|63102.1|63082.1|63074|63054|63111.4|63091.4|63073.6|63053.6|767
1626256500000|2021-07-14 09:55:00|63073.8|63053.8|63073.4|63053.4|63087.4|63067.4|63071.2|63051.2|676
1626256800000|2021-07-14 10:00:00|63073.3|63053.3|63068.1|63048.1|63073.3|63053.7|63061.6|63042.4|672
1626257100000|2021-07-14 10:05:00|63068|63048|63070.8|63050.8|63078.6|63058.6|63063.3|63045.3|670
1626257400000|2021-07-14 10:10:00|63070.6|63050.6|63064.8|63044.8|63072.9|63052.9|63060.3|63040.3|642
1626257700000|2021-07-14 10:15:00|63065.7|63045.7|63068.7|63048.7|63073.9|63056.6|63054.7|63038.2|587
1626258000000|2021-07-14 10:20:00|63068.6|63048.6|63069.5|63054.5|63069.8|63054.6|63059.7|63042.5|495
1626258300000|2021-07-14 10:25:00|63068.9|63053.9|63078.2|63063.2|63081.9|63066.9|63062.7|63047.4|581
1626258600000|2021-07-14 10:30:00|63076.7|63061.7|63064.2|63049.2|63080.1|63065.1|63063.9|63048.9|704
1626258900000|2021-07-14 10:35:00|63064|63049|63062.7|63047.7|63074.7|63059.7|63057.3|63042.3|619
1626259200000|2021-07-14 10:40:00|63062.4|63047.4|63049.1|63034.1|63064.2|63049.2|63046.2|63027.7|711
1626259500000|2021-07-14 10:45:00|63049.2|63034.2|63047.9|63032.9|63051.3|63036.3|63037.5|63021.2|692
1626259800000|2021-07-14 10:50:00|63048.2|63033.2|63044.5|63029.5|63052.7|63037.7|63038|63022.7|622
1626260100000|2021-07-14 10:55:00|63044.2|63029.2|63050.8|63035.8|63052|63037|63041|63026|634
1626260400000|2021-07-14 11:00:00|63051.2|63036.2|63033.3|63018.3|63053.8|63037.8|63022.8|63007.8|657
1626260700000|2021-07-14 11:05:00|63033.1|63018.1|63035.4|63020.4|63039.4|63024.4|63010.8|62995.8|749
1626261000000|2021-07-14 11:10:00|63035.3|63020.3|63016.1|63001.1|63041|63026|63013.5|62998.5|700
1626261300000|2021-07-14 11:15:00|63015.8|63000.8|63029|63014|63031.1|63016.1|63015.6|63000.6|682
1626261600000|2021-07-14 11:20:00|63029.2|63014.2|63022.9|63007.9|63035.4|63020.4|63017.3|63002.3|629
1626261900000|2021-07-14 11:25:00|63023.4|63008.4|63032.8|63017.8|63040.2|63025.2|63019.6|63004.6|575
1626262200000|2021-07-14 11:30:00|63032.5|63017.5|63032.5|63017.5|63043.4|63028.4|63029.6|63014.1|658
1626262500000|2021-07-14 11:35:00|63032|63017|63036.5|63021.5|63041.7|63026.7|63031.5|63016.5|614
1626262800000|2021-07-14 11:40:00|63036.6|63021.6|63033.7|63018.7|63040.5|63023|63029.2|63014.2|571
1626263100000|2021-07-14 11:45:00|63033.8|63018.8|63025.3|63010.3|63033.9|63018.9|63022.7|63007.7|531
1626263400000|2021-07-14 11:50:00|63025.7|63010.7|63025|63010|63031.5|63014|63017|63002|661
1626263700000|2021-07-14 11:55:00|63024.6|63009.6|63023.2|63008.2|63028.4|63010.5|63015.4|62998.6|872
1626264000000|2021-07-14 12:00:00|63022.9|63007.9|63014|62999|63026|63009.9|63008.5|62992.5|770
1626264300000|2021-07-14 12:05:00|63013.7|62998.7|62976.2|62956.2|63013.7|62998.7|62971.8|62952.7|912
1626264600000|2021-07-14 12:10:00|62976.1|62956.1|62975.8|62960.8|62993.5|62978.5|62963.8|62946.6|924
1626264900000|2021-07-14 12:15:00|62976.3|62961.3|63000.2|62985.2|63000.8|62985.8|62974.6|62959.6|895
1626265200000|2021-07-14 12:20:00|62999|62984|62986.5|62971.5|63001.5|62986.4|62985.3|62970.3|806
1626265500000|2021-07-14 12:25:00|62985.7|62970.7|62988.1|62968.1|62988.8|62970.7|62970.9|62955.9|751
1626265800000|2021-07-14 12:30:00|62986.1|62966.1|62904.1|62884.1|62989.3|62969.3|62894.2|62874.2|1105
1626266100000|2021-07-14 12:35:00|62902|62887|62928.1|62913.1|62943|62923.8|62889.6|62869.6|1051
1626266400000|2021-07-14 12:40:00|62927.5|62912.5|62958.7|62943.7|62959.6|62943.8|62924.8|62909.1|999
1626266700000|2021-07-14 12:45:00|62960.3|62945.3|62945.5|62930.5|62960.3|62945.3|62930.6|62912.4|890
1626267000000|2021-07-14 12:50:00|62945.9|62930.9|62919|62904|62952.1|62933.9|62913.1|62894.1|914
1626267300000|2021-07-14 12:55:00|62918.9|62903.9|62919.5|62904.5|62935.6|62920.6|62902.1|62882.1|972
1626267600000|2021-07-14 13:00:00|62919.4|62904.4|62920.8|62905.8|62920.8|62905.8|62900.7|62885.7|995
1626267900000|2021-07-14 13:05:00|62920.1|62905.1|62924.2|62909.2|62942.3|62927.3|62910.4|62895.4|966
1626268200000|2021-07-14 13:10:00|62923.9|62908.9|62933|62918|62937.3|62922.3|62913.5|62898.5|951
1626268500000|2021-07-14 13:15:00|62933.3|62918.3|62945|62930|62946.5|62931.5|62921.9|62906.9|895
1626268800000|2021-07-14 13:20:00|62944.1|62929.1|62946|62931|62948.1|62933.1|62937.4|62922.4|885
1626269100000|2021-07-14 13:25:00|62945.7|62930.7|62927.1|62912.1|62947.2|62932.2|62926.3|62911.3|705
1626269400000|2021-07-14 13:30:00|62927.3|62912.3|62945.5|62930.5|62947.6|62932.6|62910.3|62891.7|755
1626269700000|2021-07-14 13:35:00|62945.3|62930.3|62958.5|62943.5|62965.8|62950.8|62942.9|62927.9|721
1626270000000|2021-07-14 13:40:00|62958.3|62943.3|62931|62916|62958.5|62943.5|62921.2|62904.3|736
1626270300000|2021-07-14 13:45:00|62930.6|62915.6|62924.1|62909.1|62932.7|62917.7|62901.5|62886.5|743
1626270600000|2021-07-14 13:50:00|62925.8|62910.8|62924.7|62909.7|62937.1|62922.1|62914.4|62899.4|796
1626270900000|2021-07-14 13:55:00|62924.6|62909.6|62916.7|62901.7|62934.3|62918.8|62907|62889.9|927
1626271200000|2021-07-14 14:00:00|62916.8|62901.8|62938.2|62923.2|62948.3|62931.1|62899.3|62882.1|1068
1626271500000|2021-07-14 14:05:00|62938.7|62923.7|62938.5|62923.5|62965.1|62950.1|62928.2|62913.2|1032
1626271800000|2021-07-14 14:10:00|62938|62923|62923.7|62908.7|62945.6|62930.6|62919.6|62904.6|974
1626272100000|2021-07-14 14:15:00|62923.3|62908.3|62906.8|62891.8|62929.4|62914.4|62904.6|62889.6|1020
1626272400000|2021-07-14 14:20:00|62907.3|62892.3|62929.3|62914.3|62929.7|62914.7|62904.3|62889.3|935
1626272700000|2021-07-14 14:25:00|62928.3|62913.3|62927|62912|62930.4|62915.4|62919.4|62904.4|982
1626273000000|2021-07-14 14:30:00|62928.7|62913.7|62918|62903|62943.1|62928.1|62913.5|62898.5|973
1626273300000|2021-07-14 14:35:00|62918.4|62903.4|62942.2|62927.2|62948.2|62933.2|62917.2|62902.2|929
1626273600000|2021-07-14 14:40:00|62942.3|62927.3|62940.1|62925.1|62944.3|62929.3|62919.2|62904.2|878
1626273900000|2021-07-14 14:45:00|62939.7|62924.7|62914.5|62899.5|62941.4|62926.4|62914.5|62899.5|903
1626274200000|2021-07-14 14:50:00|62914.8|62899.8|62914.4|62899.4|62925.9|62910.9|62886.1|62871.1|983
1626274500000|2021-07-14 14:55:00|62914.5|62899.5|62931|62916|62947.5|62932.5|62904.8|62889.8|997
1626274800000|2021-07-14 15:00:00|62931.9|62916.9|62922.9|62907.9|62944.9|62929.9|62921.6|62906.6|917
1626275100000|2021-07-14 15:05:00|62922.8|62907.8|62920.2|62905.2|62930.2|62915.2|62907|62892|867
1626275400000|2021-07-14 15:10:00|62921.2|62906.2|62907.6|62892.6|62924.5|62909.5|62903.8|62888.8|786
1626275700000|2021-07-14 15:15:00|62908|62893|62913.3|62898.3|62915.2|62900.2|62902.2|62887.2|820
1626276000000|2021-07-14 15:20:00|62912.3|62897.3|62900.3|62885.3|62915.9|62900.9|62894.2|62879.2|735
1626276300000|2021-07-14 15:25:00|62899.7|62884.7|62914.2|62899.2|62924.1|62909.1|62897.3|62882.3|852
1626276600000|2021-07-14 15:30:00|62914.3|62899.3|62907.3|62892.3|62925.2|62910.2|62903.6|62888.6|863
1626276900000|2021-07-14 15:35:00|62907.4|62892.4|62902.2|62887.2|62911.9|62896.9|62898.3|62883.3|842
1626277200000|2021-07-14 15:40:00|62902.3|62887.3|62900|62885|62904.6|62889.6|62894.7|62879.7|893
1626277500000|2021-07-14 15:45:00|62899.9|62884.9|62923.4|62908.4|62924|62909|62897|62882|876
1626277800000|2021-07-14 15:50:00|62923.3|62908.3|62910.5|62895.5|62925|62910|62904.8|62889.8|916
1626278100000|2021-07-14 15:55:00|62910.7|62895.7|62901|62886|62913.5|62898.5|62894|62879|831
1626278400000|2021-07-14 16:00:00|62900.6|62885.6|62882.3|62867.3|62902.9|62885.6|62878.3|62863.3|745
1626278700000|2021-07-14 16:05:00|62883.5|62868.5|62884.5|62869.5|62891.2|62874.4|62880.6|62863.4|782
1626279000000|2021-07-14 16:10:00|62886.8|62866.8|62896.2|62881.2|62900.4|62883|62882.6|62864.9|745
1626279300000|2021-07-14 16:15:00|62895.9|62880.9|62876.5|62861.5|62896.1|62881.1|62876.4|62858.2|655
1626279600000|2021-07-14 16:20:00|62879.4|62859.4|62865.3|62845.3|62879.4|62862.1|62850.1|62830.1|711
1626279900000|2021-07-14 16:25:00|62865.4|62845.4|62857.7|62842.7|62869|62849.8|62855.9|62837.8|601
1626280200000|2021-07-14 16:30:00|62858.3|62843.3|62865.3|62850.3|62871.6|62853.1|62849.5|62829.5|723
1626280500000|2021-07-14 16:35:00|62866|62851|62853.5|62838.5|62866.8|62851.8|62849.7|62830.8|726
1626280800000|2021-07-14 16:40:00|62853.4|62838.4|62872.6|62857.6|62877.3|62860.1|62852.2|62837.2|659
1626281100000|2021-07-14 16:45:00|62875.4|62855.4|62874.4|62859.4|62879.4|62861.3|62865|62846.5|600
1626281400000|2021-07-14 16:50:00|62874|62859|62863.5|62843.5|62882.2|62863.7|62855.3|62837|668
1626281700000|2021-07-14 16:55:00|62863.7|62843.7|62864.5|62849.5|62873.7|62857.8|62857.8|62839.8|668
1626282000000|2021-07-14 17:00:00|62864.6|62849.6|62867.2|62852.2|62870|62854.1|62849|62829.4|773
1626282300000|2021-07-14 17:05:00|62867|62852|62872.9|62857.9|62874.8|62859.8|62862|62847|659
1626282600000|2021-07-14 17:10:00|62873.1|62858.1|62878.2|62863.2|62884.8|62869.8|62872.8|62857.8|634
1626282900000|2021-07-14 17:15:00|62878.1|62863.1|62883.7|62868.7|62884.4|62869.4|62874|62859|663
1626283200000|2021-07-14 17:20:00|62883.9|62868.9|62880.8|62865.8|62889|62874|62880.4|62865.4|611
1626283500000|2021-07-14 17:25:00|62879.2|62864.2|62880.8|62865.8|62885.8|62870.8|62878.6|62863.6|599
1626283800000|2021-07-14 17:30:00|62881|62866|62886.7|62871.7|62889.5|62874.5|62880.2|62865.2|589
1626284100000|2021-07-14 17:35:00|62886.6|62871.6|62883.6|62868.6|62888.5|62873.5|62882.6|62867.6|508
1626284400000|2021-07-14 17:40:00|62883.7|62868.7|62886.4|62871.4|62888.6|62873.6|62882.9|62867.9|489
1626284700000|2021-07-14 17:45:00|62886.3|62871.3|62895|62880|62897.5|62882.5|62885.8|62870.8|489
1626285000000|2021-07-14 17:50:00|62894.9|62879.9|62892.8|62877.8|62899.7|62884.7|62891.7|62876.7|469
1626285300000|2021-07-14 17:55:00|62892.2|62877.2|62902.8|62882.8|62905.1|62887.8|62890.6|62875.6|566
1626285600000|2021-07-14 18:00:00|62900.4|62885.4|62889.1|62874.1|62903.3|62888.3|62886.9|62871.9|581
1626285900000|2021-07-14 18:05:00|62889|62874|62888.3|62873.3|62896.9|62881.9|62885.5|62870.5|573
1626286200000|2021-07-14 18:10:00|62888.4|62873.4|62883|62868|62892.5|62877.5|62881.3|62865.5|543
1626286500000|2021-07-14 18:15:00|62883.1|62868.1|62873.1|62858.1|62883.3|62868.3|62866.7|62851.7|602
1626286800000|2021-07-14 18:20:00|62872.9|62857.9|62868.3|62853.3|62878.4|62863.4|62866.9|62851.9|540
1626287100000|2021-07-14 18:25:00|62868.4|62853.4|62862.9|62847.9|62874.9|62859.9|62861.1|62846.1|497
1626287400000|2021-07-14 18:30:00|62862.8|62847.8|62868.8|62853.8|62870.4|62855.4|62861.6|62846.6|519
1626287700000|2021-07-14 18:35:00|62868.6|62853.6|62863.4|62848.4|62871.5|62856.5|62862.9|62847.9|349
1626288000000|2021-07-14 18:40:00|62863.1|62848.1|62867.6|62852.6|62870.4|62855.4|62861.4|62846.4|542
1626288300000|2021-07-14 18:45:00|62869.1|62854.1|62876.4|62861.4|62878.4|62862.5|62866.2|62851.2|534
1626288600000|2021-07-14 18:50:00|62876.7|62861.7|62878.5|62863.5|62880.7|62865.7|62875.2|62860.2|499
1626288900000|2021-07-14 18:55:00|62878|62863|62879.7|62864.7|62886.1|62870.6|62872.3|62857.3|617
1626289200000|2021-07-14 19:00:00|62879.9|62864.9|62876.8|62861.8|62882.2|62867|62874.4|62859.4|546
1626289500000|2021-07-14 19:05:00|62877.5|62862.5|62863.4|62848.4|62879.6|62864.6|62863.3|62848.3|504
1626289800000|2021-07-14 19:10:00|62863.3|62848.3|62858.6|62843.6|62863.8|62848.8|62855.7|62839|583
1626290100000|2021-07-14 19:15:00|62858.4|62843.4|62852.2|62837.2|62860.1|62845.1|62852.2|62836.9|492
1626290400000|2021-07-14 19:20:00|62852.4|62837.4|62852.1|62837.1|62858.9|62843.9|62842.8|62827.5|562
1626290700000|2021-07-14 19:25:00|62851.7|62836.7|62846.9|62831.9|62856.3|62839|62844.9|62829.9|574
1626291000000|2021-07-14 19:30:00|62847|62832|62845.6|62830.6|62853.1|62837.3|62845.3|62828.3|496
1626291300000|2021-07-14 19:35:00|62845|62830|62849.5|62834.5|62853.6|62836.7|62842.7|62827.7|482
1626291600000|2021-07-14 19:40:00|62850.2|62835.2|62844.9|62829.9|62852.4|62837.4|62843.6|62828.6|468
1626291900000|2021-07-14 19:45:00|62844.5|62829.5|62843|62828|62845.1|62830.1|62833.8|62818.8|517
1626292200000|2021-07-14 19:50:00|62843.3|62828.3|62847.7|62832.7|62853.5|62836.2|62842.9|62827.9|574
1626292500000|2021-07-14 19:55:00|62848.2|62833.2|62853.4|62838.4|62856.8|62841.8|62842.8|62827.4|706
1626292800000|2021-07-14 20:00:00|62854|62839|62855.2|62840.2|62860|62843.4|62852.9|62837.3|442
1626293100000|2021-07-14 20:05:00|62854.9|62839.9|62843.9|62828.9|62856.8|62840.7|62843.8|62826.9|299
1626293400000|2021-07-14 20:10:00|62844.2|62829.2|62846.9|62831.9|62849.9|62832.7|62843.4|62826.4|271
1626293700000|2021-07-14 20:15:00|62846.7|62831.7|62841.6|62821.6|62849.4|62831.8|62838.5|62821.6|254
1626294000000|2021-07-14 20:20:00|62841.5|62821.5|62841.2|62826.2|62847.4|62828.9|62837.8|62821|209
1626294300000|2021-07-14 20:25:00|62841.5|62826.5|62837.4|62817.4|62844|62826.8|62834.9|62814.9|298
1626294600000|2021-07-14 20:30:00|62837.1|62817.1|62838.1|62818.1|62841.2|62821.2|62835.2|62815.2|256
1626294900000|2021-07-14 20:35:00|62838.3|62818.3|62838.9|62818.9|62840.2|62820.2|62836.5|62816.5|182
1626295200000|2021-07-14 20:40:00|62838|62818|62839.6|62819.6|62842.7|62822.7|62835.9|62815.9|285
1626295500000|2021-07-14 20:45:00|62839.9|62819.9|62850.8|62830.8|62853.1|62833.1|62838.7|62818.7|304
1626295800000|2021-07-14 20:50:00|62851|62831|62842.9|62822.9|62853.7|62833.7|62839.4|62819.4|488
1626296100000|2021-07-14 20:55:00|62842.3|62822.3|62849.1|62828.7|62851.5|62831.5|62838.5|62818.5|763
1626296400000|2021-07-14 21:00:00|62850.8|62826.2|62853|62812.3|62853.9|62827.8|62840|62812.3|21
1626296700000|2021-07-14 21:05:00|62853.2|62810.1|62842|62817.4|62875|62817.9|62842|62808|112
1626297000000|2021-07-14 21:10:00|62842.7|62816.4|62853.3|62812.5|62859|62817.2|62841.5|62808.5|119
1626297300000|2021-07-14 21:15:00|62847.8|62814.3|62844.6|62816.7|62862|62817.9|62842.6|62808.8|122
1626297600000|2021-07-14 21:20:00|62844.3|62808.8|62848.9|62819.7|62858.1|62821|62838.7|62794.6|183
1626297900000|2021-07-14 21:25:00|62849.1|62819.6|62847.2|62819.6|62858.3|62820|62838.7|62794.1|69
1626298200000|2021-07-14 21:30:00|62840.2|62815.5|62838.9|62818.9|62852.6|62820.7|62836.2|62814|106
1626298500000|2021-07-14 21:35:00|62838.2|62817.6|62851.7|62818.8|62855.6|62825.8|62838.2|62813|126
1626298800000|2021-07-14 21:40:00|62848.7|62819|62852.4|62826|62855.6|62826.1|62845.4|62817.1|60
1626299100000|2021-07-14 21:45:00|62855.2|62825.6|62847.1|62825|62856.3|62827.6|62844.8|62813|166
1626299400000|2021-07-14 21:50:00|62847.4|62827.4|62858.4|62811.8|62866.7|62827.6|62835.7|62806.6|207
1626299700000|2021-07-14 21:55:00|62857.3|62812.4|62859.9|62822.9|62862.5|62823.2|62848.5|62804.3|267
1626300000000|2021-07-14 22:00:00|62858.4|62821.9|62849.9|62829.9|62858.4|62838.1|62846|62819.2|305
1626300300000|2021-07-14 22:05:00|62850.8|62830.8|62846|62826|62851.2|62831.2|62845.3|62825.3|165
1626300600000|2021-07-14 22:10:00|62846.1|62826.1|62846.6|62826.6|62847.9|62827.9|62844.9|62824.9|120
1626300900000|2021-07-14 22:15:00|62847.2|62827.2|62843.9|62823.9|62847.8|62827.8|62841.8|62822.9|185
1626301200000|2021-07-14 22:20:00|62844.1|62824.1|62843.4|62823.4|62844.9|62826.5|62840.6|62820.6|175
1626301500000|2021-07-14 22:25:00|62843.1|62823.1|62840.7|62820.7|62844.3|62824.3|62839.2|62819.2|196
1626301800000|2021-07-14 22:30:00|62840|62820|62844.8|62824.8|62848|62828|62839.4|62819.4|275
1626302100000|2021-07-14 22:35:00|62844.9|62824.9|62844.9|62824.9|62845.7|62825.7|62841.9|62821.9|192
1626302400000|2021-07-14 22:40:00|62844.8|62824.8|62845|62825|62849|62829.5|62844.4|62824.4|194
1626302700000|2021-07-14 22:45:00|62845.3|62825.3|62847.8|62827.8|62848.5|62830.8|62844.2|62824.2|127
1626303000000|2021-07-14 22:50:00|62847.7|62827.7|62850.6|62830.6|62850.8|62830.8|62845.3|62825.3|201
1626303300000|2021-07-14 22:55:00|62850.3|62830.3|62850.6|62830.6|62854|62834|62845.1|62827.1|192
1626303600000|2021-07-14 23:00:00|62850.5|62830.5|62848.1|62828.1|62851.1|62831.1|62845.9|62825.9|188
1626303900000|2021-07-14 23:05:00|62847.4|62827.4|62845.3|62825.3|62848.7|62828.7|62835.9|62815.9|299
1626304200000|2021-07-14 23:10:00|62845.4|62825.4|62857.4|62837.4|62858.1|62838.1|62841.3|62821.3|375
1626304500000|2021-07-14 23:15:00|62858.1|62838.1|62858.3|62838.3|62858.9|62838.9|62851.4|62831.4|307
1626304800000|2021-07-14 23:20:00|62858|62838|62856.1|62836.1|62858|62838|62850|62830|421
1626305100000|2021-07-14 23:25:00|62856|62836|62858.7|62838.7|62860.5|62840.5|62853.1|62833.1|442
1626305400000|2021-07-14 23:30:00|62858.6|62838.6|62862.3|62842.3|62863.3|62843.3|62855.4|62835.4|341
1626305700000|2021-07-14 23:35:00|62862.5|62842.5|62862.9|62842.9|62865.8|62845.8|62859.4|62841|248
1626306000000|2021-07-14 23:40:00|62862.8|62842.8|62862.9|62842.9|62865.1|62845.1|62858.6|62838.6|274
1626306300000|2021-07-14 23:45:00|62863|62843|62856.4|62836.4|62863|62843|62855.3|62835.3|283
1626306600000|2021-07-14 23:50:00|62856.1|62836.1|62860.9|62840.9|62863.4|62843.4|62854.3|62836.1|254
1626306900000|2021-07-14 23:55:00|62860.2|62840.2|62868.1|62848.1|62869.9|62849.9|62860.2|62840.2|417
1626307200000|2021-07-15 00:00:00|62867.8|62847.8|62863.7|62843.7|62867.8|62847.8|62857.5|62837.6|610
1626307500000|2021-07-15 00:05:00|62863|62843|62866.7|62846.7|62867|62847|62857.1|62838.1|421
1626307800000|2021-07-15 00:10:00|62866.5|62846.5|62865.9|62845.9|62871.8|62851.8|62864.5|62845.5|367
1626308100000|2021-07-15 00:15:00|62866.3|62846.3|62871.1|62851.1|62874.9|62856.3|62860.5|62843.2|586
1626308400000|2021-07-15 00:20:00|62871.2|62851.2|62874|62854|62874.7|62856.4|62866.5|62848.1|451
1626308700000|2021-07-15 00:25:00|62873.5|62853.5|62877.6|62857.6|62879.1|62859.1|62873.2|62853.2|476
1626309000000|2021-07-15 00:30:00|62877.7|62857.7|62884.6|62864.6|62891.9|62873.2|62876.6|62856.6|544
1626309300000|2021-07-15 00:35:00|62884.7|62864.7|62885.8|62865.8|62889.3|62871.4|62877.9|62857.9|592
1626309600000|2021-07-15 00:40:00|62886.1|62866.1|62877.3|62857.3|62889.5|62869.7|62872.7|62854.9|616
1626309900000|2021-07-15 00:45:00|62877.7|62857.7|62887.7|62867.7|62891.9|62871.9|62872.4|62854.6|654
1626310200000|2021-07-15 00:50:00|62888|62868|62873|62853|62891.8|62873.5|62870.3|62851.6|744
1626310500000|2021-07-15 00:55:00|62872.9|62852.9|62866.9|62846.9|62878.7|62858.7|62851.4|62832.6|712
1626310800000|2021-07-15 01:00:00|62865.1|62845.1|62877.1|62857.1|62880.8|62860.8|62863.6|62843.6|765
1626311100000|2021-07-15 01:05:00|62876.9|62856.9|62873.2|62853.2|62880.5|62860.6|62864.8|62844.8|780
1626311400000|2021-07-15 01:10:00|62871.3|62851.3|62882.2|62862.2|62882.7|62863.2|62871.3|62851.3|724
1626311700000|2021-07-15 01:15:00|62881.8|62861.8|62869.6|62849.6|62882.6|62862.6|62867.2|62847.2|529
1626312000000|2021-07-15 01:20:00|62869.2|62849.2|62869.5|62849.5|62872.3|62853.8|62863.3|62845.7|653
1626312300000|2021-07-15 01:25:00|62869.2|62849.2|62868.9|62848.9|62877.3|62858.5|62866.8|62848.1|585
1626312600000|2021-07-15 01:30:00|62869|62849|62877.2|62857.2|62883|62863|62861|62841|844
1626312900000|2021-07-15 01:35:00|62877.1|62857.1|62871.9|62851.9|62880.1|62860.1|62863.1|62843.1|783
1626313200000|2021-07-15 01:40:00|62871.5|62851.5|62875.4|62855.4|62877.4|62858.7|62863.7|62844|767
1626313500000|2021-07-15 01:45:00|62875|62855|62906|62886|62909.5|62889.5|62872|62852.2|647
1626313800000|2021-07-15 01:50:00|62906.1|62886.1|62896.9|62876.9|62909.9|62889.9|62893.9|62873.9|651
1626314100000|2021-07-15 01:55:00|62896.8|62876.8|62906.5|62886.5|62912.9|62892.9|62896.5|62876.5|613
1626314400000|2021-07-15 02:00:00|62906|62886|62908.9|62888.9|62910.7|62890.7|62901.5|62881.5|743
1626314700000|2021-07-15 02:05:00|62908.6|62888.6|62907.5|62887.5|62910.7|62890.7|62897.5|62877.5|672
1626315000000|2021-07-15 02:10:00|62908.3|62888.3|62911|62891|62930.7|62910.7|62908.3|62888.3|784
1626315300000|2021-07-15 02:15:00|62911.1|62891.1|62906.5|62886.5|62915.4|62896|62904.9|62884.9|643
1626315600000|2021-07-15 02:20:00|62906.4|62886.4|62911.7|62891.7|62920.7|62900.7|62906.2|62886.2|582
1626315900000|2021-07-15 02:25:00|62912|62892|62905.8|62885.8|62912.1|62893.3|62903.1|62885.4|539
1626316200000|2021-07-15 02:30:00|62906.5|62886.5|62908.5|62888.5|62912.4|62892.4|62902.4|62882.8|611
1626316500000|2021-07-15 02:35:00|62908.4|62888.4|62905.8|62885.8|62908.4|62888.9|62899.3|62881.6|580
1626316800000|2021-07-15 02:40:00|62906|62886|62911.4|62891.4|62912.8|62894.4|62903.5|62883.5|578
1626317100000|2021-07-15 02:45:00|62911.6|62891.6|62902.9|62882.9|62912.8|62892.8|62902.7|62882.7|519
1626317400000|2021-07-15 02:50:00|62902.8|62882.8|62907|62887|62910.3|62890.3|62901.9|62882.7|408
1626317700000|2021-07-15 02:55:00|62907.2|62887.2|62918|62898|62925.2|62905.2|62906.6|62886.8|666
1626318000000|2021-07-15 03:00:00|62917.6|62897.6|62903|62883|62920.4|62900.4|62900.3|62882.7|629
1626318300000|2021-07-15 03:05:00|62902.9|62882.9|62906.3|62886.3|62912.4|62892.4|62899.3|62880.6|540
1626318600000|2021-07-15 03:10:00|62906.5|62886.5|62901|62886|62909.8|62891.9|62897|62880.1|522
1626318900000|2021-07-15 03:15:00|62900.9|62885.9|62895.1|62875.1|62906.9|62887.5|62892.3|62874.7|584
1626319200000|2021-07-15 03:20:00|62895.3|62875.3|62904|62884|62904.4|62886.1|62891.6|62874.7|544
1626319500000|2021-07-15 03:25:00|62903.7|62883.7|62895.4|62875.4|62905.6|62885.8|62895.2|62875.2|499
1626319800000|2021-07-15 03:30:00|62895.2|62875.2|62892.3|62872.3|62899.1|62879.1|62886.7|62868.4|493
1626320100000|2021-07-15 03:35:00|62892|62872|62884.2|62864.2|62893.4|62874.6|62883.6|62863.9|459
1626320400000|2021-07-15 03:40:00|62883.9|62863.9|62884.6|62864.6|62886.7|62866.7|62878.8|62859.7|486
1626320700000|2021-07-15 03:45:00|62884.5|62864.5|62883.4|62863.4|62885.1|62865.1|62878.5|62859.1|392
1626321000000|2021-07-15 03:50:00|62882.8|62862.8|62880.3|62860.3|62882.9|62863.4|62874|62856.2|463
1626321300000|2021-07-15 03:55:00|62880.1|62860.1|62873.9|62853.9|62880.2|62861.7|62868.3|62850|446
1626321600000|2021-07-15 04:00:00|62873.4|62853.4|62870.2|62850.2|62874.3|62856.2|62864.3|62846.5|416
1626321900000|2021-07-15 04:05:00|62870.3|62850.3|62871.2|62851.2|62874.6|62856.3|62866.5|62848.9|443
1626322200000|2021-07-15 04:10:00|62870.6|62850.6|62866.3|62846.3|62873.1|62853.5|62862.5|62843.9|525
1626322500000|2021-07-15 04:15:00|62866.4|62846.4|62863.9|62843.9|62866.9|62846.9|62860.8|62840.9|468
1626322800000|2021-07-15 04:20:00|62863.5|62843.5|62862.5|62842.5|62864.7|62846.8|62859.1|62842.1|460
1626323100000|2021-07-15 04:25:00|62862.8|62842.8|62866.4|62846.4|62866.7|62846.7|62859.7|62839.7|465
1626323400000|2021-07-15 04:30:00|62865.8|62845.8|62860.1|62840.1|62866.6|62846.6|62858.2|62838.2|379
1626323700000|2021-07-15 04:35:00|62860.3|62840.3|62863.1|62843.1|62865|62845.2|62858.1|62839.4|403
1626324000000|2021-07-15 04:40:00|62862.9|62842.9|62864.7|62844.7|62866.9|62848.3|62860.3|62840.6|345
1626324300000|2021-07-15 04:45:00|62864.6|62844.6|62862.3|62842.3|62867.1|62849.2|62860.6|62840.9|358
1626324600000|2021-07-15 04:50:00|62862.2|62842.2|62866.4|62846.4|62867.5|62847.5|62861.3|62841.3|370
1626324900000|2021-07-15 04:55:00|62866.2|62846.2|62879.8|62859.8|62883.9|62863.9|62865.8|62845.8|471
1626325200000|2021-07-15 05:00:00|62879.6|62859.6|62861.1|62841.1|62879.6|62859.6|62860.6|62840.6|437
1626325500000|2021-07-15 05:05:00|62861.2|62841.2|62850.3|62835.3|62861.2|62843.3|62850.1|62832.3|485
1626325800000|2021-07-15 05:10:00|62850.2|62835.2|62861.8|62846.8|62869.4|62849.5|62850|62832.6|540
1626326100000|2021-07-15 05:15:00|62861.6|62846.6|62865.8|62845.8|62867|62848.2|62859.8|62840.4|442
1626326400000|2021-07-15 05:20:00|62866.2|62846.2|62857.4|62837.4|62866.7|62846.7|62854.3|62834.3|407
1626326700000|2021-07-15 05:25:00|62857.6|62837.6|62843.1|62823.1|62858.2|62838.2|62841|62821|425
1626327000000|2021-07-15 05:30:00|62843|62823|62843.6|62823.6|62846.9|62828.2|62840.4|62821.2|495
1626327300000|2021-07-15 05:35:00|62843.7|62823.7|62839.4|62819.4|62846.4|62826.4|62834.2|62816.8|562
1626327600000|2021-07-15 05:40:00|62840|62820|62838.1|62818.1|62843.3|62823.5|62832.5|62812.9|607
1626327900000|2021-07-15 05:45:00|62838.3|62818.3|62822.4|62802.4|62839.3|62821.4|62812.4|62792.4|700
1626328200000|2021-07-15 05:50:00|62822|62802|62820.5|62800.5|62825.9|62807.2|62817.5|62797.5|632
1626328500000|2021-07-15 05:55:00|62820.4|62800.4|62819.9|62799.9|62828.6|62810.6|62813.5|62794.6|631
1626328800000|2021-07-15 06:00:00|62819.4|62799.4|62815.2|62800.2|62819.4|62802.8|62808.8|62791.9|717
1626329100000|2021-07-15 06:05:00|62814.6|62799.6|62802|62787|62824.8|62807.3|62792.1|62777.1|711
1626329400000|2021-07-15 06:10:00|62801.6|62786.6|62815.1|62800.1|62818.8|62803.8|62801.5|62786.5|624
1626329700000|2021-07-15 06:15:00|62815|62800|62814.5|62799.5|62816.7|62801.7|62800.5|62782.5|607
1626330000000|2021-07-15 06:20:00|62814.7|62799.7|62827.8|62812.8|62832.4|62817.4|62813|62798|672
1626330300000|2021-07-15 06:25:00|62827.3|62812.3|62825.7|62810.7|62830.7|62814.8|62820.6|62804|642
1626330600000|2021-07-15 06:30:00|62828.2|62808.2|62823.8|62803.8|62828.2|62812.4|62805.7|62789|660
1626330900000|2021-07-15 06:35:00|62823.9|62803.9|62794.6|62779.6|62828.3|62813.3|62794.6|62779.6|740
1626331200000|2021-07-15 06:40:00|62794.5|62779.5|62814.6|62799.6|62816.6|62799.6|62789|62774|733
1626331500000|2021-07-15 06:45:00|62814.4|62799.4|62832.1|62817.1|62832.7|62817.2|62813.3|62795.7|664
1626331800000|2021-07-15 06:50:00|62832.2|62817.2|62850.8|62830.8|62857.7|62842.1|62832.2|62816.6|676
1626332100000|2021-07-15 06:55:00|62851.5|62831.5|62851|62836|62863.2|62847.2|62846.4|62830.2|741
1626332400000|2021-07-15 07:00:00|62850.9|62835.9|62842.5|62827.5|62859.5|62844.5|62834.8|62816.4|783
1626332700000|2021-07-15 07:05:00|62842.6|62827.6|62843.8|62828.8|62855.9|62840.9|62839.1|62824.1|853
1626333000000|2021-07-15 07:10:00|62843.9|62828.9|62861.6|62846.6|62864.7|62847.1|62842.7|62825.4|769
1626333300000|2021-07-15 07:15:00|62861.7|62846.7|62864.6|62844.6|62873.2|62855.7|62858.5|62842|707
1626333600000|2021-07-15 07:20:00|62861.4|62846.4|62871.4|62856.4|62876|62861|62848.9|62833|724
1626333900000|2021-07-15 07:25:00|62870.6|62855.6|62882.7|62867.7|62889.4|62874.4|62865.1|62850.1|795
1626334200000|2021-07-15 07:30:00|62883.6|62868.6|62876.7|62861.7|62891|62876|62869.3|62851|842
1626334500000|2021-07-15 07:35:00|62876.8|62861.8|62876.9|62861.9|62881.3|62866.3|62870|62855|738
1626334800000|2021-07-15 07:40:00|62876.8|62861.8|62895.5|62880.5|62896.5|62881.5|62871.1|62856.1|712
1626335100000|2021-07-15 07:45:00|62895.6|62880.6|62865.6|62850.6|62898.9|62883.9|62865.4|62850.4|747
1626335400000|2021-07-15 07:50:00|62865.1|62850.1|62861|62846|62874.1|62859|62857.6|62842.6|699
1626335700000|2021-07-15 07:55:00|62860.6|62845.6|62841|62826|62868.6|62851|62839.1|62824.1|783
1626336000000|2021-07-15 08:00:00|62840.9|62825.9|62834.6|62819.6|62862.5|62845.6|62830.6|62815.6|787
1626336300000|2021-07-15 08:05:00|62833.5|62818.5|62844.8|62829.8|62847.7|62831|62828.1|62811.3|763
1626336600000|2021-07-15 08:10:00|62842.4|62827.4|62820|62805|62849.9|62832.5|62819.3|62804.3|757
1626336900000|2021-07-15 08:15:00|62819.9|62804.9|62809.9|62794.9|62825.6|62810.6|62807|62792|688
1626337200000|2021-07-15 08:20:00|62809.7|62794.7|62811.8|62796.8|62818.1|62803.1|62797.5|62782.5|624
1626337500000|2021-07-15 08:25:00|62811.7|62796.7|62798.6|62783.6|62820|62805|62794|62779|785
1626337800000|2021-07-15 08:30:00|62797.4|62782.4|62800.5|62785.5|62804.2|62789.2|62791.2|62776.2|775
1626338100000|2021-07-15 08:35:00|62799.3|62784.3|62774|62759|62799.3|62784.3|62769.8|62754.8|765
1626338400000|2021-07-15 08:40:00|62771.5|62756.5|62778.7|62763.7|62779|62764|62766|62751|774
1626338700000|2021-07-15 08:45:00|62778.9|62763.9|62788.3|62773.3|62789.2|62774.2|62770.8|62755.8|724
1626339000000|2021-07-15 08:50:00|62788.4|62773.4|62773.9|62758.9|62792.2|62777.2|62770.9|62755.9|692
1626339300000|2021-07-15 08:55:00|62773.7|62758.7|62775.3|62760.3|62783.3|62768.3|62767.9|62752.9|717
1626339600000|2021-07-15 09:00:00|62774.8|62759.8|62781.3|62766.3|62790.3|62775.3|62770.8|62755.8|648
1626339900000|2021-07-15 09:05:00|62781.4|62766.4|62783.8|62768.8|62784.1|62769.1|62774|62759|601
1626340200000|2021-07-15 09:10:00|62782|62767|62799.1|62784.1|62803.3|62788.3|62781.8|62766.8|670
1626340500000|2021-07-15 09:15:00|62799|62784|62803.2|62788.2|62818.7|62803.7|62798.6|62783.6|656
1626340800000|2021-07-15 09:20:00|62803.4|62788.4|62797.6|62782.6|62803.9|62788.9|62789.3|62774.3|559
1626341100000|2021-07-15 09:25:00|62797.2|62782.2|62790.4|62775.4|62798.9|62783.9|62789.5|62774.5|544
1626341400000|2021-07-15 09:30:00|62790.2|62775.2|62793.1|62778.1|62794.6|62779.6|62778|62763|617
1626341700000|2021-07-15 09:35:00|62793.4|62778.4|62778.5|62763.5|62793.5|62778.5|62778.4|62763.4|570
1626342000000|2021-07-15 09:40:00|62779.1|62764.1|62799.8|62784.8|62806.5|62791.5|62778.7|62763.7|606
1626342300000|2021-07-15 09:45:00|62799.7|62784.7|62803.9|62788.9|62809.8|62794.8|62798.2|62783.2|599
1626342600000|2021-07-15 09:50:00|62803.8|62788.8|62815.7|62800.7|62816.3|62801.3|62801.8|62786.8|585
1626342900000|2021-07-15 09:55:00|62814.7|62799.7|62806.6|62791.6|62821.6|62806.6|62794.4|62779.4|731
1626343200000|2021-07-15 10:00:00|62806.5|62791.5|62838.5|62823.5|62840.2|62825.1|62801.8|62786.8|962
1626343500000|2021-07-15 10:05:00|62838.6|62823.6|62838.5|62823.5|62844.4|62829.4|62830.3|62813|913
1626343800000|2021-07-15 10:10:00|62838.8|62823.8|62847.6|62832.6|62858.2|62843.2|62837.1|62822.1|825
1626344100000|2021-07-15 10:15:00|62848|62833|62852.7|62837.7|62861.5|62846.5|62842.8|62827.8|815
1626344400000|2021-07-15 10:20:00|62852.4|62837.4|62874.1|62859.1|62874.1|62859.1|62849.3|62834.3|814
1626344700000|2021-07-15 10:25:00|62874|62859|62892.3|62877.3|62892.9|62877.9|62868.9|62853.9|767
1626345000000|2021-07-15 10:30:00|62892.2|62877.2|62895.1|62880.1|62895.9|62880.9|62875.8|62860.8|805
1626345300000|2021-07-15 10:35:00|62895.2|62880.2|62889.5|62874.5|62895.2|62880.2|62885.5|62870.5|729
1626345600000|2021-07-15 10:40:00|62889.6|62874.6|62895.3|62880.3|62897.1|62882.1|62882.1|62867.1|704
1626345900000|2021-07-15 10:45:00|62895.4|62880.4|62924.8|62909.8|62926.8|62911.8|62895.2|62880.2|716
1626346200000|2021-07-15 10:50:00|62924.7|62909.7|62918.9|62903.9|62931.1|62916.1|62914.9|62899.9|808
1626346500000|2021-07-15 10:55:00|62919.3|62904.3|62944.9|62929.9|62948.1|62933.1|62911.3|62896.3|779
1626346800000|2021-07-15 11:00:00|62944.6|62929.6|62927.9|62912.9|62944.6|62929.6|62920.6|62905.6|721
1626347100000|2021-07-15 11:05:00|62927.8|62912.8|62938.1|62923.1|62941.3|62926.3|62927.8|62912.8|694
1626347400000|2021-07-15 11:10:00|62938|62923|62933|62918|62944.2|62929.2|62930.4|62915.4|652
1626347700000|2021-07-15 11:15:00|62933.2|62918.2|62949.9|62934.9|62952.9|62937.5|62933.2|62918.2|710
1626348000000|2021-07-15 11:20:00|62951.1|62936.1|62952.9|62937.9|62970|62955|62947.8|62932.8|778
1626348300000|2021-07-15 11:25:00|62953|62938|62956|62941|62963|62948|62950|62935|759
1626348600000|2021-07-15 11:30:00|62955.2|62940.2|62980.1|62965.1|62983.2|62968.2|62955.2|62940.2|740
1626348900000|2021-07-15 11:35:00|62979.4|62964.4|62969.7|62954.7|62979.9|62964.9|62960|62945|726
1626349200000|2021-07-15 11:40:00|62969.5|62954.5|62961.7|62946.7|62973.4|62958.4|62954.9|62939.9|763
1626349500000|2021-07-15 11:45:00|62961.6|62946.6|62961.7|62946.7|62973.7|62958.7|62950.3|62935.3|725
1626349800000|2021-07-15 11:50:00|62962.5|62947.5|62973.5|62958.5|62975.8|62960.8|62955.9|62940.9|740
1626350100000|2021-07-15 11:55:00|62973.3|62958.3|62985.2|62970.2|62994.6|62979.6|62973.3|62958.3|850
1626350400000|2021-07-15 12:00:00|62985.3|62970.3|62985.1|62970.1|63000.1|62985.1|62979.6|62964.6|741
1626350700000|2021-07-15 12:05:00|62988|62973|62983.8|62968.8|62993.3|62978.3|62972|62957|741
1626351000000|2021-07-15 12:10:00|62983.4|62968.4|62991.3|62976.3|63004.7|62989.7|62982.4|62967.4|809
1626351300000|2021-07-15 12:15:00|62991.8|62976.8|62987.4|62972.4|62997.1|62982.1|62979.2|62964.2|696
1626351600000|2021-07-15 12:20:00|62986.9|62971.9|62971.6|62956.6|62989.1|62974.1|62968.5|62953.5|717
1626351900000|2021-07-15 12:25:00|62971.8|62956.8|62968.8|62948.8|62978.6|62963.6|62962.7|62946.5|673
1626352200000|2021-07-15 12:30:00|62967.8|62947.8|62971.8|62956.8|62984.4|62967.1|62953.9|62938.9|861
1626352500000|2021-07-15 12:35:00|62971.6|62956.6|62971|62956|62978.4|62963.4|62958.2|62943.2|747
1626352800000|2021-07-15 12:40:00|62971.3|62956.3|62964.7|62949.7|62973.3|62958.3|62959.1|62944.1|714
1626353100000|2021-07-15 12:45:00|62964.8|62949.8|62964.2|62949.2|62989|62974|62959.8|62944.8|787
1626353400000|2021-07-15 12:50:00|62964.4|62949.4|62991.3|62976.3|62994.9|62979.9|62959.6|62944.6|806
1626353700000|2021-07-15 12:55:00|62991.9|62976.9|63002.2|62987.2|63017.4|63002.4|62990.7|62975.7|802
1626354000000|2021-07-15 13:00:00|63002|62987|62993.9|62978.9|63011.1|62996.1|62987.9|62972.9|837
1626354300000|2021-07-15 13:05:00|62994.2|62979.2|62953.5|62938.5|62995.2|62980.2|62952.7|62937.7|881
1626354600000|2021-07-15 13:10:00|62953.8|62938.8|62979.1|62964.1|62979.6|62964.6|62953.8|62938.8|766
1626354900000|2021-07-15 13:15:00|62978.8|62963.8|62983|62968|62983.5|62968.5|62966.3|62951.3|733
1626355200000|2021-07-15 13:20:00|62982.4|62967.4|62975.4|62960.4|62984.7|62969.7|62960.8|62945.8|716
1626355500000|2021-07-15 13:25:00|62974.7|62959.7|62953.1|62938.1|62974.8|62959.8|62952.7|62937.7|674
1626355800000|2021-07-15 13:30:00|62953.4|62938.4|62947.9|62932.9|62969.3|62954.3|62937.3|62922.3|679
1626356100000|2021-07-15 13:35:00|62948.6|62933.6|62938.8|62923.8|62953.6|62938.6|62935.6|62920.6|711
1626356400000|2021-07-15 13:40:00|62938.9|62923.9|62926.8|62911.8|62956|62941|62925.9|62910.9|710
1626356700000|2021-07-15 13:45:00|62925.9|62910.9|62933.1|62918.1|62937.3|62922.3|62920|62905|709
1626357000000|2021-07-15 13:50:00|62932.9|62917.9|62968.2|62953.2|62974.2|62959.2|62929.9|62914.9|696
1626357300000|2021-07-15 13:55:00|62967.9|62952.9|62946.1|62931.1|62968.8|62953.8|62942|62927|702
1626357600000|2021-07-15 14:00:00|62946|62931|62925.5|62910.5|62962.4|62947.4|62925.2|62910.2|709
1626357900000|2021-07-15 14:05:00|62927|62912|62913.7|62898.7|62930.4|62915.4|62912.3|62897.3|808
1626358200000|2021-07-15 14:10:00|62914.1|62899.1|62933.7|62918.7|62947.7|62932.7|62909.1|62894.1|896
1626358500000|2021-07-15 14:15:00|62933.3|62918.3|62954.8|62939.8|62954.8|62939.8|62932.2|62917.2|794
1626358800000|2021-07-15 14:20:00|62953.3|62938.3|62938.9|62923.9|62959.1|62944.1|62935.6|62920.6|804
1626359100000|2021-07-15 14:25:00|62938.4|62923.4|62950.6|62935.6|62954.7|62939.7|62934.7|62919.7|880
1626359400000|2021-07-15 14:30:00|62948.9|62933.9|62921.1|62906.1|62952.1|62937.1|62916.6|62901.6|869
1626359700000|2021-07-15 14:35:00|62921.3|62906.3|62937.6|62922.6|62942.2|62927.2|62920.1|62905.1|801
1626360000000|2021-07-15 14:40:00|62937.4|62922.4|62966.3|62951.3|62973.4|62958.4|62935.7|62920.7|868
1626360300000|2021-07-15 14:45:00|62966.2|62951.2|62959.8|62944.8|62980|62962.6|62954.6|62939.6|900
1626360600000|2021-07-15 14:50:00|62960|62945|62963.6|62948.6|62970.3|62955.3|62937.3|62922.3|921
1626360900000|2021-07-15 14:55:00|62963.7|62948.7|62938|62923|62968|62951.8|62927.8|62912.8|938
1626361200000|2021-07-15 15:00:00|62938.3|62923.3|62940.9|62925.9|62940.9|62925.9|62930.1|62915.1|892
1626361500000|2021-07-15 15:05:00|62940.8|62925.8|62935.3|62920.3|62940.8|62925.8|62926.4|62911.4|834
1626361800000|2021-07-15 15:10:00|62934.5|62919.5|62936.2|62921.2|62946.2|62931.2|62930.4|62915.4|778
1626362100000|2021-07-15 15:15:00|62936.4|62921.4|62948.1|62933.1|62951.4|62936.4|62936.4|62921.4|705
1626362400000|2021-07-15 15:20:00|62947.9|62932.9|62962.3|62947.3|62965.3|62950.3|62940.3|62925.3|689
1626362700000|2021-07-15 15:25:00|62962.4|62947.4|62959.2|62944.2|62967.1|62950.6|62955.9|62940.7|710
1626363000000|2021-07-15 15:30:00|62959.4|62944.4|62974.3|62959.3|62975.2|62960.2|62955.2|62940.2|619
1626363300000|2021-07-15 15:35:00|62974.4|62959.4|62973.6|62958.6|62981.9|62966.9|62971.4|62956.4|703
1626363600000|2021-07-15 15:40:00|62973.7|62958.7|62977.8|62962.8|62985.6|62968.9|62973|62957.5|698
1626363900000|2021-07-15 15:45:00|62977.9|62962.9|62982.1|62967.1|62982.8|62967.8|62971.5|62956.1|719
1626364200000|2021-07-15 15:50:00|62982|62967|62974.9|62959.9|62983.3|62968.3|62971.6|62956.6|643
1626364500000|2021-07-15 15:55:00|62974.8|62959.8|63003.6|62988.6|63006.2|62991.2|62974.6|62959.6|818
1626364800000|2021-07-15 16:00:00|63003.8|62988.8|63012.3|62997.3|63021.4|63005.6|62995.3|62980.3|750
1626365100000|2021-07-15 16:05:00|63012.8|62997.8|63021|63006|63024.8|63007.2|63009|62993.6|712
1626365400000|2021-07-15 16:10:00|63021.1|63006.1|63020.6|63005.6|63023.9|63008.2|63017.4|63000.6|629
1626365700000|2021-07-15 16:15:00|63020.7|63005.7|63028.4|63013.4|63032.5|63017.5|63019.7|63004.7|732
1626366000000|2021-07-15 16:20:00|63028.3|63013.3|63019.9|63004.9|63030.2|63015.2|63017.7|63002.7|676
1626366300000|2021-07-15 16:25:00|63019.8|63004.8|63008.3|62993.3|63020.5|63005.5|63005.5|62990.5|699
1626366600000|2021-07-15 16:30:00|63008.8|62993.8|63025.8|63010.8|63026.2|63011.2|63008.2|62993.2|600
1626366900000|2021-07-15 16:35:00|63026|63011|63018.4|63003.4|63026.9|63011.3|63011.9|62996.9|627
1626367200000|2021-07-15 16:40:00|63017.8|63002.8|63016.7|63001.7|63019.4|63004.4|63014.2|62999.2|412
1626367500000|2021-07-15 16:45:00|63016.8|63001.8|63013.4|62998.4|63020.7|63003.8|63012.3|62997.3|456
1626367800000|2021-07-15 16:50:00|63013.2|62998.2|63029.3|63014.3|63031.8|63014.3|63010.8|62995.4|433
1626368100000|2021-07-15 16:55:00|63027.1|63012.1|63023.2|63008.2|63035.5|63017.2|63021.9|63006.9|624
1626368400000|2021-07-15 17:00:00|63022.6|63007.6|63029|63014|63034.5|63019.5|63017|63002|607
1626368700000|2021-07-15 17:05:00|63029.1|63014.1|63023|63003|63030|63015|63021|63002.1|590
1626369000000|2021-07-15 17:10:00|63023.1|63003.1|63037.9|63017.9|63039|63019|63020.8|63000.8|542
1626369300000|2021-07-15 17:15:00|63037.8|63017.8|63031.8|63011.8|63057.8|63037.8|63025.6|63005.6|812
1626369600000|2021-07-15 17:20:00|63031.7|63011.7|63015|62995|63034.8|63014.8|63010.1|62990.1|632
1626369900000|2021-07-15 17:25:00|63014.9|62994.9|63011.3|62991.3|63015.7|62995.7|62998.4|62978.4|694
1626370200000|2021-07-15 17:30:00|63010.9|62990.9|63023.4|63003.4|63029|63009|63010.1|62990.1|737
1626370500000|2021-07-15 17:35:00|63023.6|63003.6|63024.9|63004.9|63029.3|63009.3|63021.6|63001.6|615
1626370800000|2021-07-15 17:40:00|63024.6|63004.6|63023.6|63003.6|63031.8|63011.8|63015.3|62995.3|646
1626371100000|2021-07-15 17:45:00|63023.5|63003.5|63013.2|62993.2|63027.2|63007.2|63011.3|62991.3|750
1626371400000|2021-07-15 17:50:00|63013.3|62993.3|63025.3|63005.3|63026|63006|63008.1|62989.8|582
1626371700000|2021-07-15 17:55:00|63025.4|63005.4|63014.8|62994.8|63030.4|63010.4|63007.3|62987.3|661
1626372000000|2021-07-15 18:00:00|63014.7|62994.7|63017.6|63002.6|63026|63006|63013.9|62994.3|663
1626372300000|2021-07-15 18:05:00|63017.8|63002.8|63010.5|62990.5|63018.4|63002.8|63006.4|62986.6|628
1626372600000|2021-07-15 18:10:00|63010.4|62990.4|63020.5|63000.5|63023.7|63003.7|63010.3|62990.3|678
1626372900000|2021-07-15 18:15:00|63020.7|63000.7|63019.7|62999.7|63024.7|63004.9|63012.8|62992.8|695
1626373200000|2021-07-15 18:20:00|63019.5|62999.5|63020.6|63005.6|63025.9|63008.6|63014.7|62995.4|693
1626373500000|2021-07-15 18:25:00|63020.5|63005.5|63010.9|62995.9|63023.9|63008.9|63007.5|62989.7|710
1626373800000|2021-07-15 18:30:00|63011.4|62996.4|63008.7|62993.7|63013.9|62998.9|63004.9|62989.9|630
1626374100000|2021-07-15 18:35:00|63008.8|62993.8|63008.9|62993.9|63016|62999.3|63007.4|62992.4|696
1626374400000|2021-07-15 18:40:00|63009|62994|63008.6|62993.6|63014.2|62999.1|63004.4|62989.4|618
1626374700000|2021-07-15 18:45:00|63009.1|62994.1|62999.3|62984.3|63010.9|62995.9|62997.7|62979.5|688
1626375000000|2021-07-15 18:50:00|62999.4|62984.4|63007|62992|63010.3|62995.3|62999.3|62984.3|578
1626375300000|2021-07-15 18:55:00|63006.9|62991.9|62997.6|62982.6|63007.9|62992.9|62995.9|62980.9|634
1626375600000|2021-07-15 19:00:00|62997.9|62982.9|62999.6|62979.6|63005|62988.5|62996.9|62979.1|631
1626375900000|2021-07-15 19:05:00|62999.7|62979.7|62996.6|62981.6|63005.6|62988.9|62995.3|62976.8|572
1626376200000|2021-07-15 19:10:00|62997|62982|62993.4|62973.4|62999.9|62982.3|62990.6|62973.2|510
1626376500000|2021-07-15 19:15:00|62993.3|62973.3|62995.6|62975.6|62999.6|62981.3|62990.5|62972.5|570
1626376800000|2021-07-15 19:20:00|62995.5|62975.5|62989.8|62969.8|62997.8|62979.9|62988.2|62969.7|468
1626377100000|2021-07-15 19:25:00|62990.2|62970.2|62988.1|62968.1|62993.9|62976.4|62985.5|62966.6|513
1626377400000|2021-07-15 19:30:00|62987.8|62967.8|62993.4|62973.4|62995.2|62975.2|62983.8|62967.8|588
1626377700000|2021-07-15 19:35:00|62993.5|62973.5|62994.9|62974.9|62996.1|62978|62989.6|62970.3|502
1626378000000|2021-07-15 19:40:00|62994.6|62974.6|62985.9|62970.9|62995.3|62976.9|62982.5|62964.4|560
1626378300000|2021-07-15 19:45:00|62985.7|62970.7|62992.7|62972.7|62996.1|62979.3|62984.6|62966.8|556
1626378600000|2021-07-15 19:50:00|62989.6|62974.6|62991.5|62971.5|62993.7|62974.9|62981.9|62963.2|604
1626378900000|2021-07-15 19:55:00|62991.2|62971.2|62971.8|62951.8|62991.4|62971.4|62968.4|62950|624
1626379200000|2021-07-15 20:00:00|62972.2|62952.2|62971.2|62951.2|62979.5|62961.8|62968.2|62951.1|522
1626379500000|2021-07-15 20:05:00|62971.1|62951.1|62980.4|62960.4|62981.6|62961.6|62971|62951|315
1626379800000|2021-07-15 20:10:00|62980.3|62960.3|62975.1|62955.1|62984.8|62964.8|62974.1|62954.1|385
1626380100000|2021-07-15 20:15:00|62975.9|62955.9|62975.1|62955.1|62978.3|62960.2|62971.3|62951.5|307
1626380400000|2021-07-15 20:20:00|62974.9|62954.9|62975.5|62955.5|62977.1|62957.1|62972|62952|324
1626380700000|2021-07-15 20:25:00|62975.3|62955.3|62982|62962|62984.5|62964.5|62975.2|62955.2|270
1626381000000|2021-07-15 20:30:00|62981.7|62961.7|62979.1|62959.1|62981.8|62961.8|62975.1|62955.1|321
1626381300000|2021-07-15 20:35:00|62979.2|62959.2|62980.1|62960.1|62982.3|62962.9|62975.4|62956.3|248
1626381600000|2021-07-15 20:40:00|62980.2|62960.2|62976.7|62956.7|62980.5|62960.5|62974.8|62954.8|325
1626381900000|2021-07-15 20:45:00|62976.9|62956.9|62975|62955|62977.5|62957.5|62972.8|62952.8|294
1626382200000|2021-07-15 20:50:00|62975.2|62955.2|62977.8|62957.8|62979.2|62959.2|62973.6|62953.6|398
1626382500000|2021-07-15 20:55:00|62977.6|62957.6|62984.3|62950.8|62985.2|62963.8|62976.9|62950.8|597
1626382800000|2021-07-15 21:00:00|62984.2|62950|62987.4|62950|63010.6|62950|62984.2|62940.5|15
1626383100000|2021-07-15 21:05:00|63047.6|62955.6|63017.5|62927.1|63047.6|62955.6|62990.8|62923.2|214
1626383400000|2021-07-15 21:10:00|63019.1|62927.4|63015.1|62932.4|63032.2|62945.4|62983.1|62920.6|251
1626383700000|2021-07-15 21:15:00|63015.3|62933.2|62993.1|62927.2|63022.2|62941.1|62992.9|62922.2|88
1626384000000|2021-07-15 21:20:00|63006.4|62925.5|62993.2|62948.9|63017.3|62948.9|62989.7|62925.5|181
1626384300000|2021-07-15 21:25:00|62997.8|62942.7|62998.2|62937.3|63011.9|62953.4|62981.8|62934.4|107
1626384600000|2021-07-15 21:30:00|62997.3|62940.7|63001.8|62947.7|63012.5|62950.3|62981|62939.5|165
1626384900000|2021-07-15 21:35:00|62995.1|62947.1|63007.3|62947.7|63010.6|62953.2|62981.5|62936.3|134
1626385200000|2021-07-15 21:40:00|63009.8|62949.1|62993.4|62950.6|63009.8|62951.7|62981.6|62936.2|254
1626385500000|2021-07-15 21:45:00|62986.4|62951.4|62994.5|62952.5|63002.2|62952.9|62980.4|62938.9|153
1626385800000|2021-07-15 21:50:00|62992.6|62952.7|62986.2|62947.6|63001.2|62955.9|62977.4|62939.5|165
1626386100000|2021-07-15 21:55:00|62986.5|62949.2|62981.2|62937.4|63001.2|62950.7|62972.6|62937.4|156
1626386400000|2021-07-15 22:00:00|62979.5|62937.9|62965.8|62945.8|62985.5|62952.9|62963.6|62937.9|297
1626386700000|2021-07-15 22:05:00|62965.9|62945.9|62971.4|62951.4|62973.2|62952.8|62962.8|62942.7|183
1626387000000|2021-07-15 22:10:00|62970.2|62950.2|62969.3|62949.3|62973.8|62953.1|62965.4|62945.4|193
1626387300000|2021-07-15 22:15:00|62969.8|62949.8|62971.7|62951.7|62973.4|62953.4|62966.5|62946.5|156
1626387600000|2021-07-15 22:20:00|62971.5|62951.5|62967.8|62947.8|62975.7|62954|62966.7|62946.7|183
1626387900000|2021-07-15 22:25:00|62970.5|62950.5|62970.9|62950.9|62974.9|62954.9|62967.5|62947.5|203
1626388200000|2021-07-15 22:30:00|62971.3|62951.3|62974.7|62954.7|62979.8|62959.8|62968|62948|277
1626388500000|2021-07-15 22:35:00|62975.2|62955.2|62967.3|62947.3|62976.7|62956.7|62966.6|62946.6|229
1626388800000|2021-07-15 22:40:00|62967.4|62947.4|62967.8|62947.8|62977.5|62956.6|62964.1|62944.1|273
1626389100000|2021-07-15 22:45:00|62966.4|62946.4|62966.8|62946.8|62973.7|62953.7|62957.8|62937.6|545
1626389400000|2021-07-15 22:50:00|62966.1|62946.1|62963.9|62943.9|62967.7|62947.7|62959.4|62939.4|314
1626389700000|2021-07-15 22:55:00|62962.2|62942.2|62964.4|62944.4|62969.1|62949.1|62957.8|62937.8|257
1626390000000|2021-07-15 23:00:00|62968.1|62948.1|62970.7|62950.7|62977.4|62956.2|62964.4|62944.4|277
1626390300000|2021-07-15 23:05:00|62970.3|62950.3|62968.6|62948.6|62973|62953|62963.8|62943.8|239
1626390600000|2021-07-15 23:10:00|62968.8|62948.8|62970.6|62950.6|62972.8|62952.8|62967.6|62947.6|224
1626390900000|2021-07-15 23:15:00|62970.7|62950.7|62973.2|62953.2|62976.4|62956.4|62969|62949|255
1626391200000|2021-07-15 23:20:00|62972.8|62952.8|62970.7|62950.7|62974.8|62954.8|62966.9|62946.9|243
1626391500000|2021-07-15 23:25:00|62971.1|62951.1|62972|62952|62976.3|62956.3|62969.2|62949.2|228
1626391800000|2021-07-15 23:30:00|62972.2|62952.2|62981.9|62961.9|62983.3|62963.3|62969.4|62949.4|291
1626392100000|2021-07-15 23:35:00|62982.1|62962.1|62982.4|62962.4|62985.8|62965.8|62979.1|62959.1|284
1626392400000|2021-07-15 23:40:00|62982.2|62962.2|62984.6|62964.6|62986.1|62966.1|62979.3|62959.3|305
1626392700000|2021-07-15 23:45:00|62984.8|62964.8|62979.3|62959.3|62984.9|62964.9|62976.5|62956.5|329
1626393000000|2021-07-15 23:50:00|62980.3|62960.3|62982.2|62962.2|62984.4|62964.4|62977|62957|328
1626393300000|2021-07-15 23:55:00|62981.7|62961.7|62979.8|62959.8|62983.2|62963.2|62974.5|62954.5|275
1626393600000|2021-07-16 00:00:00|62979.1|62959.1|62967.9|62947.9|62981.6|62961.6|62962.7|62942.7|619
1626393900000|2021-07-16 00:05:00|62968.1|62948.1|62958.2|62938.2|62968.7|62948.7|62953.1|62933.1|529
1626394200000|2021-07-16 00:10:00|62957.4|62937.4|62956.9|62936.9|62958|62938|62948.8|62928.8|535
1626394500000|2021-07-16 00:15:00|62957.8|62937.8|62971.1|62951.1|62973.7|62953.7|62953.2|62933.2|591
1626394800000|2021-07-16 00:20:00|62970.9|62950.9|62969.8|62949.8|62974.4|62954.4|62966.3|62946.3|495
1626395100000|2021-07-16 00:25:00|62969.2|62949.2|62973.8|62953.8|62975.5|62955.5|62967.7|62947.7|433
1626395400000|2021-07-16 00:30:00|62973.6|62953.6|62969.9|62949.9|62979|62959|62968.8|62948.8|545
1626395700000|2021-07-16 00:35:00|62969.4|62949.4|62964|62944|62971.3|62951.3|62959.8|62939.8|459
1626396000000|2021-07-16 00:40:00|62963.6|62943.6|62967.5|62947.5|62972.7|62952.7|62962.7|62942.7|478
1626396300000|2021-07-16 00:45:00|62968.3|62948.3|62972.3|62952.3|62978.5|62958.5|62964.5|62944.5|669
1626396600000|2021-07-16 00:50:00|62972.2|62952.2|62971.7|62951.7|62978.2|62958.2|62968.6|62950.5|719
1626396900000|2021-07-16 00:55:00|62973.9|62953.9|62979.3|62959.3|62983.7|62963.7|62970.1|62951.9|618
1626397200000|2021-07-16 01:00:00|62979.4|62959.4|62990.1|62970.1|62992.3|62972.3|62974.7|62954.8|746
1626397500000|2021-07-16 01:05:00|62989.2|62969.2|62990.5|62970.5|62994.8|62974.8|62987.2|62967.2|701
1626397800000|2021-07-16 01:10:00|62991|62971|62986.9|62966.9|62994.5|62974.5|62980.7|62962.3|669
1626398100000|2021-07-16 01:15:00|62986.8|62966.8|62991.4|62971.4|62994.3|62974.3|62984.1|62964.1|752
1626398400000|2021-07-16 01:20:00|62992.7|62972.7|62997.8|62977.8|62999.6|62979.6|62992.3|62972.3|571
1626398700000|2021-07-16 01:25:00|62996.8|62976.8|62988.8|62968.8|62996.8|62976.8|62984.3|62964.3|656
1626399000000|2021-07-16 01:30:00|62988|62968|62986.5|62966.5|62993.2|62973.2|62984.2|62964.2|600
1626399300000|2021-07-16 01:35:00|62986.6|62966.6|62995.4|62975.4|62999.5|62979.5|62985.4|62965.4|645
1626399600000|2021-07-16 01:40:00|62995.2|62975.2|63007.7|62987.7|63013.6|62993.6|62991.3|62971.3|602
1626399900000|2021-07-16 01:45:00|63007|62987|63010.5|62990.5|63014.1|62994.1|63005.1|62985.1|674
1626400200000|2021-07-16 01:50:00|63010.7|62990.7|63002.5|62982.5|63012|62992|62999.1|62979.6|638
1626400500000|2021-07-16 01:55:00|63001.8|62981.8|63027.5|63007.5|63028.7|63008.7|63001.8|62981.8|772
1626400800000|2021-07-16 02:00:00|63027.4|63007.4|63006.2|62986.2|63027.4|63007.4|63004.4|62984.9|756
1626401100000|2021-07-16 02:05:00|63006.6|62986.6|63005.4|62985.4|63010|62990|63000.1|62980.1|614
1626401400000|2021-07-16 02:10:00|63005.5|62985.5|63003.3|62983.3|63010.2|62990.2|63001.3|62981.3|585
1626401700000|2021-07-16 02:15:00|63003.5|62983.5|63001|62981|63005|62985|62998.6|62978.6|577
1626402000000|2021-07-16 02:20:00|63001.1|62981.1|63003.6|62983.6|63009.5|62989.5|63001.1|62981.1|560
1626402300000|2021-07-16 02:25:00|63003.7|62983.7|63014.4|62994.4|63015.4|62995.4|63003.7|62983.7|460
1626402600000|2021-07-16 02:30:00|63013.5|62993.5|63010.4|62990.4|63015.6|62995.6|63007.7|62987.7|548
1626402900000|2021-07-16 02:35:00|63010.3|62990.3|63008.2|62988.2|63013.2|62993.2|63006.3|62986.3|540
1626403200000|2021-07-16 02:40:00|63008|62988|63000.1|62980.1|63016.9|62996.9|62997.3|62977.9|614
1626403500000|2021-07-16 02:45:00|63000.2|62980.2|62998|62978|63005.1|62985.1|62998|62978|518
1626403800000|2021-07-16 02:50:00|62997.9|62977.9|62999.9|62979.9|63001.6|62981.6|62995|62975|398
1626404100000|2021-07-16 02:55:00|63000|62980|62998.2|62978.2|63005.7|62985.7|62996.3|62978.1|581
1626404400000|2021-07-16 03:00:00|62998.4|62978.4|62993.5|62973.5|63003|62983.1|62992|62972|703
1626404700000|2021-07-16 03:05:00|62993.9|62973.9|62996.8|62976.8|63001.6|62981.6|62989.3|62970.2|626
1626405000000|2021-07-16 03:10:00|62996.6|62976.6|62995.8|62975.8|62999.4|62979.4|62992.5|62974.8|413
1626405300000|2021-07-16 03:15:00|62995.2|62975.2|62998.9|62978.9|63001.6|62981.6|62992.6|62972.6|540
1626405600000|2021-07-16 03:20:00|62998.8|62978.8|62993.3|62973.3|62999|62979|62989.6|62969.6|451
1626405900000|2021-07-16 03:25:00|62993.1|62973.1|62991.7|62971.7|62997.7|62977.7|62985.2|62967.5|413
1626406200000|2021-07-16 03:30:00|62990.8|62970.8|62993.8|62973.8|62995.1|62975.1|62986.4|62966.4|518
1626406500000|2021-07-16 03:35:00|62993.5|62973.5|62985.9|62965.9|62994.2|62975.2|62984.4|62965.1|463
1626406800000|2021-07-16 03:40:00|62985.7|62965.7|62986.1|62966.1|62987.8|62967.8|62979.3|62961.7|459
1626407100000|2021-07-16 03:45:00|62986.2|62966.2|62986.3|62966.3|62987|62967|62980.7|62962.3|511
1626407400000|2021-07-16 03:50:00|62986.4|62966.4|62984.6|62964.6|62989.6|62969.6|62981.8|62962|472
1626407700000|2021-07-16 03:55:00|62984|62964|62978|62958|62986.1|62966.1|62974.9|62957.3|439
1626408000000|2021-07-16 04:00:00|62978.2|62958.2|62984|62964|62985.2|62965.2|62974.2|62957.8|526
1626408300000|2021-07-16 04:05:00|62983.9|62963.9|62985.7|62965.7|62990|62970|62982.9|62962.9|468
1626408600000|2021-07-16 04:10:00|62985.6|62965.6|62978.3|62958.3|62986.6|62966.6|62976.2|62956.2|495
1626408900000|2021-07-16 04:15:00|62977.8|62957.8|62975.2|62955.2|62979.4|62960|62971.4|62953.9|416
1626409200000|2021-07-16 04:20:00|62975|62955|62977.9|62957.9|62979.3|62960.5|62971.4|62954.3|384
1626409500000|2021-07-16 04:25:00|62978|62958|62981.9|62961.9|62982|62963.2|62974.4|62957.3|381
1626409800000|2021-07-16 04:30:00|62981.7|62961.7|62985.9|62965.9|62989.4|62969.4|62978.4|62960.2|408
1626410100000|2021-07-16 04:35:00|62984.7|62964.7|62992.3|62972.3|62994.4|62975.6|62984.7|62964.7|501
1626410400000|2021-07-16 04:40:00|62992|62972|62997.1|62977.1|62998.3|62978.3|62988.7|62971.8|460
1626410700000|2021-07-16 04:45:00|62997|62977|62989.3|62974.3|62998|62978|62989.1|62971|429
1626411000000|2021-07-16 04:50:00|62989.5|62974.5|62992|62972|62995.3|62975.6|62987.9|62968.5|415
1626411300000|2021-07-16 04:55:00|62992.4|62972.4|62990.5|62970.5|62995|62975|62988.7|62969.3|449
1626411600000|2021-07-16 05:00:00|62989.8|62969.8|62991.2|62971.2|62992|62973|62982.9|62965|433
1626411900000|2021-07-16 05:05:00|62991.4|62971.4|62983.5|62968.5|62991.7|62971.7|62983.1|62965.5|371
1626412200000|2021-07-16 05:10:00|62983.6|62968.6|62990.8|62975.8|62994.5|62976.5|62982.2|62964.9|374
1626412500000|2021-07-16 05:15:00|62990.9|62975.9|62994.1|62974.1|62994.7|62976.7|62988.5|62968.5|490
1626412800000|2021-07-16 05:20:00|62994.2|62974.2|62994.9|62974.9|62998|62980.2|62991|62973.8|436
1626413100000|2021-07-16 05:25:00|62994.6|62974.6|62983.4|62968.4|62995.5|62977.2|62982.6|62965.6|402
1626413400000|2021-07-16 05:30:00|62983.3|62968.3|62978.9|62958.9|62989.6|62969.9|62976.1|62957.8|569
1626413700000|2021-07-16 05:35:00|62979|62959|62975.4|62955.4|62981.7|62961.7|62971.9|62954.3|481
1626414000000|2021-07-16 05:40:00|62975.5|62955.5|62975.5|62955.5|62976.9|62958.8|62967.2|62949.6|437
1626414300000|2021-07-16 05:45:00|62975.7|62955.7|62976.1|62956.1|62978|62959|62970|62950.6|381
1626414600000|2021-07-16 05:50:00|62976|62956|62986.7|62966.7|62987.2|62967.7|62972|62954.9|527
1626414900000|2021-07-16 05:55:00|62986.4|62966.4|62986|62966|62995.6|62976.7|62982.5|62963.8|640
1626415200000|2021-07-16 06:00:00|62988|62968|63015.3|62995.3|63017.2|62997.2|62988|62968|860
1626415500000|2021-07-16 06:05:00|63016.4|62996.4|63015.4|63000.4|63018.8|63001.4|63001.9|62985.2|636
1626415800000|2021-07-16 06:10:00|63017.8|62997.8|63008.6|62993.6|63018|63000.9|63003.5|62988.5|589
1626416100000|2021-07-16 06:15:00|63008.5|62993.5|63005.9|62990.9|63018.1|63001|62996.5|62979.1|573
1626416400000|2021-07-16 06:20:00|63005.8|62990.8|62996.2|62976.2|63013.8|62997.9|62988.4|62970.9|616
1626416700000|2021-07-16 06:25:00|62996.4|62976.4|62984.8|62969.8|62996.9|62980.9|62977.3|62961.2|601
1626417000000|2021-07-16 06:30:00|62983.6|62968.6|63000.5|62985.5|63004.5|62988.4|62983.6|62968.6|619
1626417300000|2021-07-16 06:35:00|62999.5|62984.5|63008.6|62993.6|63011.7|62994.3|62999.1|62982.1|566
1626417600000|2021-07-16 06:40:00|63008.5|62993.5|63002|62987|63010.8|62994.7|62993.9|62976|602
1626417900000|2021-07-16 06:45:00|63002.1|62987.1|62994|62974|63008.5|62992.2|62992.8|62973.7|628
1626418200000|2021-07-16 06:50:00|62993.9|62973.9|62989|62969|63009.5|62990.8|62987|62967|597
1626418500000|2021-07-16 06:55:00|62989.7|62969.7|62983.1|62968.1|62996.9|62978.3|62978.7|62959.7|656
1626418800000|2021-07-16 07:00:00|62983.8|62968.8|63004.2|62984.2|63012|62994.5|62983.1|62965.6|852
1626419100000|2021-07-16 07:05:00|63003.8|62983.8|62964.6|62949.6|63007.6|62988.3|62958.1|62940|860
1626419400000|2021-07-16 07:10:00|62964.7|62949.7|62989|62974|62989.1|62974.1|62964.3|62948.1|714
1626419700000|2021-07-16 07:15:00|62989.6|62974.6|62988.8|62973.8|63002.3|62982.9|62988.4|62970.1|767
1626420000000|2021-07-16 07:20:00|62991.9|62971.9|62989.9|62969.9|62997.9|62980.7|62981.1|62963.8|740
1626420300000|2021-07-16 07:25:00|62990.5|62970.5|63003.5|62983.5|63011.9|62993.6|62986.6|62969.1|711
1626420600000|2021-07-16 07:30:00|63003.4|62983.4|63037.3|63022.3|63055.1|63035.1|63000.1|62982.7|863
1626420900000|2021-07-16 07:35:00|63036.8|63021.8|63040.7|63025.7|63048.7|63031.6|63029.7|63011.7|818
1626421200000|2021-07-16 07:40:00|63040.8|63025.8|63031|63016|63040.8|63025.8|63018.6|63001.9|843
1626421500000|2021-07-16 07:45:00|63030.8|63015.8|63011|62991|63045|63027.7|63002.6|62983.3|855
1626421800000|2021-07-16 07:50:00|63011.1|62991.1|63036.3|63016.3|63037|63018|63009.8|62990.5|793
1626422100000|2021-07-16 07:55:00|63036.2|63016.2|63028.2|63013.2|63041.5|63023.6|63024.7|63006.7|841
1626422400000|2021-07-16 08:00:00|63028.3|63013.3|63034|63019|63047.6|63032.6|63023.3|63008.3|785
1626422700000|2021-07-16 08:05:00|63033.9|63018.9|63036.5|63021.5|63042.8|63027.8|63025.1|63010.1|712
1626423000000|2021-07-16 08:10:00|63037.1|63022.1|63007.1|62992.1|63037.2|63022.2|63001.9|62984.1|801
1626423300000|2021-07-16 08:15:00|63008.4|62993.4|63009|62994|63015.6|63000.6|62998.8|62983.8|771
1626423600000|2021-07-16 08:20:00|63009.4|62994.4|62995.1|62975.1|63018.1|63003.1|62993.5|62974.5|739
1626423900000|2021-07-16 08:25:00|62995.5|62975.5|63003.1|62988.1|63010.1|62993.9|62992.3|62974.5|721
1626424200000|2021-07-16 08:30:00|63002.6|62987.6|62991.6|62976.6|63011.7|62996.7|62977.3|62960.4|788
1626424500000|2021-07-16 08:35:00|62991.5|62976.5|62995.4|62980.4|63010.6|62995.6|62990.5|62975.5|750
1626424800000|2021-07-16 08:40:00|62995.8|62980.8|62959.3|62944.3|62995.8|62980.8|62955.7|62940.7|720
1626425100000|2021-07-16 08:45:00|62959.7|62944.7|62959|62944|62975|62960|62955.1|62940.1|835
1626425400000|2021-07-16 08:50:00|62959.4|62944.4|62949.3|62934.3|62964.4|62949.4|62945.7|62930.7|663
1626425700000|2021-07-16 08:55:00|62950.7|62935.7|62940.6|62925.6|62957.3|62942.3|62933.3|62916.7|712
1626426000000|2021-07-16 09:00:00|62941.1|62926.1|62959|62944|62963.2|62948.2|62941|62923.3|707
1626426300000|2021-07-16 09:05:00|62959.3|62944.3|62947.6|62932.6|62965.3|62950.3|62943.9|62927.9|678
1626426600000|2021-07-16 09:10:00|62947.7|62932.7|62945.6|62930.6|62953.5|62938.5|62941.9|62923.5|591
1626426900000|2021-07-16 09:15:00|62945.4|62930.4|62941.5|62926.5|62945.7|62930.7|62929.1|62914.1|660
1626427200000|2021-07-16 09:20:00|62941.4|62926.4|62954.7|62939.7|62957.7|62942.7|62924.3|62909.3|688
1626427500000|2021-07-16 09:25:00|62954.5|62939.5|62954.2|62939.2|62955.2|62940.2|62939.8|62924.8|667
1626427800000|2021-07-16 09:30:00|62954.5|62939.5|62951|62936|62960.7|62945.7|62946.7|62931.7|659
1626428100000|2021-07-16 09:35:00|62951.3|62936.3|62931.6|62916.6|62952.2|62937.2|62926.5|62909.4|643
1626428400000|2021-07-16 09:40:00|62931.7|62916.7|62931.8|62916.8|62949|62934|62928.2|62913.2|582
1626428700000|2021-07-16 09:45:00|62931.9|62916.9|62934.5|62919.5|62937.1|62922.1|62918.2|62903.2|679
1626429000000|2021-07-16 09:50:00|62934.4|62919.4|62943.2|62928.2|62943.6|62928.6|62919.7|62904.5|572
1626429300000|2021-07-16 09:55:00|62943.3|62928.3|62932.6|62917.6|62950.2|62935.2|62926.8|62910.7|635
1626429600000|2021-07-16 10:00:00|62932.9|62917.9|62943.5|62928.5|62947.6|62932.6|62931.1|62916.1|669
1626429900000|2021-07-16 10:05:00|62943|62928|62952.8|62932.8|62955.7|62938.8|62938.3|62922|604
1626430200000|2021-07-16 10:10:00|62952.6|62932.6|62964.8|62944.8|62968.6|62951.7|62946.6|62930|606
1626430500000|2021-07-16 10:15:00|62964.7|62944.7|62973.4|62958.4|62976.5|62958.7|62955.6|62937.9|665
1626430800000|2021-07-16 10:20:00|62972.1|62957.1|62988.7|62973.7|62988.9|62973.9|62968.9|62953.9|648
1626431100000|2021-07-16 10:25:00|62988.4|62973.4|63003.4|62988.4|63003.4|62988.4|62981.9|62966.9|718
1626431400000|2021-07-16 10:30:00|63003.2|62988.2|63013.4|62998.4|63022|63007|63000.6|62985.6|714
1626431700000|2021-07-16 10:35:00|63013.6|62998.6|63004.3|62989.3|63018.6|63003.6|63002.1|62987.1|679
1626432000000|2021-07-16 10:40:00|63004.6|62989.6|63005.3|62990.3|63014.2|62999.2|63001|62986|682
1626432300000|2021-07-16 10:45:00|63005.5|62990.5|63021|63006|63026.6|63010.4|63005.4|62990.4|758
1626432600000|2021-07-16 10:50:00|63021.2|63006.2|63022.2|63007.2|63027.4|63010.2|63012.7|62997.7|613
1626432900000|2021-07-16 10:55:00|63022.3|63007.3|63025.8|63010.8|63033|63018|63022|63007|623
1626433200000|2021-07-16 11:00:00|63026.5|63011.5|63033.7|63018.7|63040.2|63025.2|63026.4|63011.4|656
1626433500000|2021-07-16 11:05:00|63033.8|63018.8|63031.2|63016.2|63037.5|63022.5|63026.5|63011.5|607
1626433800000|2021-07-16 11:10:00|63031.1|63016.1|63028.4|63013.4|63034.6|63019.6|63025.6|63010.6|510
1626434100000|2021-07-16 11:15:00|63028.6|63013.6|63022.5|63007.5|63038.7|63023.7|63021.3|63006.3|649
1626434400000|2021-07-16 11:20:00|63024.5|63009.5|63013|62998|63028.6|63013.6|63012.7|62997.7|642
1626434700000|2021-07-16 11:25:00|63013.2|62998.2|63013.2|62998.2|63021.7|63006.7|63010.3|62995.3|529
1626435000000|2021-07-16 11:30:00|63012.4|62997.4|63023.3|63003.3|63023.3|63006.3|63010.2|62995.2|567
1626435300000|2021-07-16 11:35:00|63023.5|63003.5|63028.6|63013.6|63030.1|63015.1|63014.4|62997.3|596
1626435600000|2021-07-16 11:40:00|63028.7|63013.7|63038.8|63018.8|63043.1|63028.1|63028.3|63012.3|689
1626435900000|2021-07-16 11:45:00|63039.2|63019.2|63061.3|63046.3|63064.6|63049.6|63038|63019.2|791
1626436200000|2021-07-16 11:50:00|63062.3|63047.3|63060.9|63045.9|63084|63064|63054.9|63039.9|799
1626436500000|2021-07-16 11:55:00|63060.6|63045.6|63073.8|63058.8|63084.7|63069.7|63059.6|63044.6|866
1626436800000|2021-07-16 12:00:00|63073.4|63058.4|63050|63035|63080|63065|63048.6|63033.6|796
1626437100000|2021-07-16 12:05:00|63050.4|63035.4|63056.2|63041.2|63071.1|63055|63050.4|63035.4|684
1626437400000|2021-07-16 12:10:00|63055.5|63040.5|63029.7|63014.7|63060.5|63045.5|63029.5|63014.5|705
1626437700000|2021-07-16 12:15:00|63031.9|63016.9|63016.7|63001.7|63032.9|63017.4|63016.7|63001.7|786
1626438000000|2021-07-16 12:20:00|63014.7|62999.7|63030.5|63015.5|63033.3|63017.7|63014|62999|827
1626438300000|2021-07-16 12:25:00|63030.4|63015.4|63028.7|63008.7|63034.1|63018.1|63019.2|63003|677
1626438600000|2021-07-16 12:30:00|63030.7|63010.7|63038.8|63023.8|63065.8|63045.8|63018.8|62998.8|974
1626438900000|2021-07-16 12:35:00|63038.9|63023.9|63057|63042|63058.6|63043.6|63038.3|63020.8|834
1626439200000|2021-07-16 12:40:00|63056.6|63041.6|63031.3|63016.3|63073.9|63057.1|63024.3|63004.3|909
1626439500000|2021-07-16 12:45:00|63031.2|63016.2|63028.1|63013.1|63039.1|63024.1|63022.7|63007.7|805
1626439800000|2021-07-16 12:50:00|63028.3|63013.3|63039.3|63024.3|63044.9|63029.9|63014.8|62999.8|778
1626440100000|2021-07-16 12:55:00|63039.6|63024.6|63033.2|63018.2|63044.7|63029.7|63022.4|63007.4|737
1626440400000|2021-07-16 13:00:00|63033.8|63018.8|63034.2|63019.2|63055.1|63039.2|63028.3|63012.8|822
1626440700000|2021-07-16 13:05:00|63035.1|63020.1|63019.1|63004.1|63041.5|63024.1|63012|62996|788
1626441000000|2021-07-16 13:10:00|63017.8|63002.8|63006.6|62991.6|63028|63013|63003.9|62988.7|756
1626441300000|2021-07-16 13:15:00|63006.5|62991.5|62982.6|62967.6|63009.1|62993.4|62974.6|62959.6|816
1626441600000|2021-07-16 13:20:00|62982.5|62967.5|62987.9|62972.9|62996.6|62981.6|62982.5|62967.5|659
1626441900000|2021-07-16 13:25:00|62988.2|62973.2|62989.8|62974.8|63013.4|62995|62982.8|62967.8|743
1626442200000|2021-07-16 13:30:00|62991.5|62976.5|62977.4|62962.4|63000.7|62984.1|62969.4|62954.4|975
1626442500000|2021-07-16 13:35:00|62977.5|62962.5|62990.5|62975.5|62995.7|62980.7|62976.8|62961.8|870
1626442800000|2021-07-16 13:40:00|62990.4|62975.4|63023.7|63008.7|63026.9|63010.8|62989.3|62974.3|852
1626443100000|2021-07-16 13:45:00|63024.1|63009.1|63045.8|63030.8|63053.9|63036.2|63017.3|63002.3|958
1626443400000|2021-07-16 13:50:00|63045.6|63030.6|63031.1|63016.1|63059.3|63040.9|63026.1|63011.1|950
1626443700000|2021-07-16 13:55:00|63031.2|63016.2|63028.5|63013.5|63033.4|63017.4|63002|62987|919
1626444000000|2021-07-16 14:00:00|63033|63013|63036.5|63021.5|63042|63027|63017.4|63002.4|922
1626444300000|2021-07-16 14:05:00|63036.8|63021.8|63034.4|63019.4|63049.2|63034.2|63029.4|63014.4|890
1626444600000|2021-07-16 14:10:00|63033.8|63018.8|63053.4|63038.4|63058.5|63043.5|63029.8|63014.8|980
1626444900000|2021-07-16 14:15:00|63053.7|63038.7|63042.8|63027.8|63054.2|63039.2|63028.2|63013.2|948
1626445200000|2021-07-16 14:20:00|63042.6|63027.6|63041.5|63026.5|63063.1|63048.1|63038.7|63022.9|962
1626445500000|2021-07-16 14:25:00|63041.6|63026.6|63027.2|63012.2|63046.7|63030.2|63020.7|63003.6|923
1626445800000|2021-07-16 14:30:00|63027.5|63012.5|63006.3|62991.3|63030.4|63014.4|62990.5|62975.5|916
1626446100000|2021-07-16 14:35:00|63006.8|62991.8|63013.8|62998.8|63025.5|63010.5|63006.5|62991.5|894
1626446400000|2021-07-16 14:40:00|63013.7|62998.7|63013.1|62998.1|63032.7|63015.2|63008.3|62993.3|934
1626446700000|2021-07-16 14:45:00|63012.8|62997.8|63044.3|63029.3|63046.1|63031.1|63010|62995|948
1626447000000|2021-07-16 14:50:00|63044.2|63029.2|63012.5|62997.5|63044.5|63029.5|63009.2|62994.2|902
1626447300000|2021-07-16 14:55:00|63012.6|62997.6|62985.5|62970.5|63014|62999|62985.4|62970.4|935
1626447600000|2021-07-16 15:00:00|62986.5|62971.5|62995.4|62980.4|62998.7|62983.7|62980.6|62963|948
1626447900000|2021-07-16 15:05:00|62994.5|62979.5|62985.8|62970.8|62998.9|62983.9|62975.1|62960.1|851
1626448200000|2021-07-16 15:10:00|62985.7|62970.7|62999.3|62984.3|63004.7|62989.7|62982.4|62967.4|822
1626448500000|2021-07-16 15:15:00|62999.4|62984.4|63000.5|62985.5|63019.5|63004.5|62998.6|62983.6|840
1626448800000|2021-07-16 15:20:00|63001|62986|63001.5|62986.5|63009.4|62994.4|62997.9|62981.4|738
1626449100000|2021-07-16 15:25:00|63002|62987|63004|62984|63004|62988.4|62983.4|62967|783
1626449400000|2021-07-16 15:30:00|63001.3|62986.3|62978.7|62963.7|63008.2|62992.3|62976.2|62961.2|854
1626449700000|2021-07-16 15:35:00|62978.6|62963.6|62996|62981|62999.7|62984.7|62977.4|62962.4|805
1626450000000|2021-07-16 15:40:00|62996.2|62981.2|62997.7|62982.7|62999.2|62984.2|62988.9|62973.9|650
1626450300000|2021-07-16 15:45:00|62998.6|62983.6|62994|62979|63007.7|62992.7|62987.4|62972.4|696
1626450600000|2021-07-16 15:50:00|62993.2|62978.2|62985.9|62970.9|62996.6|62981.6|62978.8|62963.8|707
1626450900000|2021-07-16 15:55:00|62984.7|62969.7|62993.2|62978.2|62997.6|62981.7|62978.8|62962|672
1626451200000|2021-07-16 16:00:00|62993.3|62978.3|62983.2|62968.2|62993.4|62978.3|62983.1|62965.9|662
1626451500000|2021-07-16 16:05:00|62983.3|62968.3|62975.2|62960.2|62986.8|62969.9|62975.2|62960.2|528
1626451800000|2021-07-16 16:10:00|62975.6|62960.6|62964.8|62949.8|62975.7|62960.7|62964.8|62947.6|571
1626452100000|2021-07-16 16:15:00|62964.2|62949.2|62968|62953|62970.9|62955.9|62958.7|62943.7|684
1626452400000|2021-07-16 16:20:00|62968.2|62953.2|62980.2|62965.2|62983.8|62968.8|62966.6|62950|583
1626452700000|2021-07-16 16:25:00|62979.7|62964.7|62987.4|62972.4|62992.1|62977.1|62975.9|62960.9|666
1626453000000|2021-07-16 16:30:00|62987.3|62972.3|62986.9|62971.9|62994.9|62979.9|62984.1|62969.1|590
1626453300000|2021-07-16 16:35:00|62986.6|62971.6|63002.2|62987.2|63002.3|62987.3|62986.5|62971.5|512
1626453600000|2021-07-16 16:40:00|63002.3|62987.3|63002.3|62987.3|63003.3|62988.3|62996|62981|603
1626453900000|2021-07-16 16:45:00|63002.5|62987.5|63013.1|62998.1|63021.3|63006.3|63000.3|62985.3|609
1626454200000|2021-07-16 16:50:00|63015.1|63000.1|62995.8|62980.8|63016.1|63001.1|62993.7|62978.7|581
1626454500000|2021-07-16 16:55:00|62995.2|62980.2|62979.9|62964.9|62995.3|62980.3|62977|62962|624
1626454800000|2021-07-16 17:00:00|62980.2|62965.2|62972.2|62957.2|62987.6|62972.6|62972.2|62954.9|629
1626455100000|2021-07-16 17:05:00|62972.4|62957.4|62970.8|62955.8|62976.8|62961.2|62963.4|62945.8|581
1626455400000|2021-07-16 17:10:00|62969.1|62954.1|62965.3|62950.3|62974.4|62959|62964.8|62948.4|463
1626455700000|2021-07-16 17:15:00|62965.4|62950.4|62953.8|62938.8|62967.1|62951.7|62951.4|62936|442
1626456000000|2021-07-16 17:20:00|62953.7|62938.7|62961.1|62946.1|62966.6|62950.7|62953.6|62935.7|455
1626456300000|2021-07-16 17:25:00|62961|62946|62970.9|62955.9|62973|62957.1|62957.4|62942.4|630
1626456600000|2021-07-16 17:30:00|62970.8|62955.8|62958.1|62938.1|62972.1|62956.2|62950|62933.4|550
1626456900000|2021-07-16 17:35:00|62955.3|62940.3|62960.5|62945.5|62962.4|62946.1|62941.6|62925.1|738
1626457200000|2021-07-16 17:40:00|62960.3|62945.3|62965.6|62950.6|62972.6|62955.1|62958.5|62941.7|586
1626457500000|2021-07-16 17:45:00|62965.4|62950.4|62971.1|62956.1|62971.6|62956.6|62961.6|62945.6|494
1626457800000|2021-07-16 17:50:00|62971|62956|62979|62964|62982.3|62964.7|62967.6|62951|477
1626458100000|2021-07-16 17:55:00|62978.8|62963.8|62980.7|62965.7|62983.3|62966.3|62975.5|62958.6|477
1626458400000|2021-07-16 18:00:00|62981|62966|62983.5|62968.5|63001.2|62982|62980.7|62965.7|728
1626458700000|2021-07-16 18:05:00|62983.4|62968.4|62973.6|62958.6|62986.6|62969.5|62958.3|62941.2|712
1626459000000|2021-07-16 18:10:00|62973.4|62958.4|62967.2|62952.2|62978.7|62962.3|62964.7|62949.7|565
1626459300000|2021-07-16 18:15:00|62967.3|62952.3|62982.7|62962.7|62984.3|62966.6|62967.2|62951.1|525
1626459600000|2021-07-16 18:20:00|62982.8|62962.8|62981.2|62966.2|62985.6|62967.4|62973.1|62957.2|580
1626459900000|2021-07-16 18:25:00|62981.5|62966.5|62992.2|62977.2|62994.4|62977.4|62980.5|62962.9|546
1626460200000|2021-07-16 18:30:00|62994.2|62974.2|63000.8|62985.8|63005.3|62988.5|62988.9|62972|565
1626460500000|2021-07-16 18:35:00|63001.1|62986.1|62991.5|62976.5|63003.9|62988|62990.7|62975.7|570
1626460800000|2021-07-16 18:40:00|62991.6|62976.6|62984.8|62969.8|62995.7|62977.7|62982.3|62965.1|658
1626461100000|2021-07-16 18:45:00|62986.4|62971.4|62980.3|62965.3|62996.8|62980.2|62979.7|62964.7|748
1626461400000|2021-07-16 18:50:00|62980.1|62965.1|62982.9|62962.9|62984|62969|62972.2|62954.8|693
1626461700000|2021-07-16 18:55:00|62982.8|62962.8|62992.7|62977.7|62994.7|62979.7|62975|62958.2|748
1626462000000|2021-07-16 19:00:00|62992.8|62977.8|62997.1|62982.1|63000.4|62983.2|62991.1|62974.4|541
1626462300000|2021-07-16 19:05:00|62997.6|62982.6|63005.8|62985.8|63007.1|62990.1|62996.5|62979|433
1626462600000|2021-07-16 19:10:00|63005.9|62985.9|63011.3|62996.3|63016|62999.8|63001.9|62984.2|478
1626462900000|2021-07-16 19:15:00|63011|62996|63002|62987|63016.3|62999.3|63001.5|62983.9|514
1626463200000|2021-07-16 19:20:00|63004.2|62984.2|63012.3|62992.3|63017.1|62999.3|63001|62983.8|569
1626463500000|2021-07-16 19:25:00|63011.8|62991.8|63013.2|62998.2|63015.6|62999.9|63009|62990.9|577
1626463800000|2021-07-16 19:30:00|63013.4|62998.4|63012.9|62997.9|63016.3|63000|63008.4|62993.4|576
1626464100000|2021-07-16 19:35:00|63013|62998|63015.5|62995.5|63015.7|62999.9|63008|62993|520
1626464400000|2021-07-16 19:40:00|63015.4|62995.4|63017.8|62997.8|63019.3|63001.5|63010.8|62992.5|506
1626464700000|2021-07-16 19:45:00|63017.7|62997.7|63016|62996|63017.7|62999.7|63010.4|62990.9|523
1626465000000|2021-07-16 19:50:00|63015.8|62995.8|63014.4|62994.4|63020|63002.5|63009.5|62992.4|624
1626465300000|2021-07-16 19:55:00|63014.7|62994.7|63024.9|63004.9|63025.8|63007.7|63009.1|62992.1|693
1626465600000|2021-07-16 20:00:00|63026.5|63006.5|63023.8|63003.8|63028.1|63009.8|63014.4|62994.4|637
1626465900000|2021-07-16 20:05:00|63023.6|63003.6|63021|63001|63026.6|63007.9|63013.3|62995.1|479
1626466200000|2021-07-16 20:10:00|63021.2|63001.2|63019.1|62999.1|63023.5|63003.5|63015.6|62995.6|374
1626466500000|2021-07-16 20:15:00|63020.3|63000.3|63012.7|62992.7|63021|63001|63010.1|62991.5|337
1626466800000|2021-07-16 20:20:00|63012.6|62992.6|63015.1|62995.1|63018.1|62998.1|63009.2|62989.2|309
1626467100000|2021-07-16 20:25:00|63013.7|62993.7|63004.8|62984.8|63014.9|62994.9|63004.7|62984.7|436
1626467400000|2021-07-16 20:30:00|63004.6|62984.6|63007.2|62987.2|63010.3|62990.3|63003.2|62983.2|308
1626467700000|2021-07-16 20:35:00|63007|62987|63004.4|62984.4|63008.5|62990.1|63003.4|62983.5|469
1626468000000|2021-07-16 20:40:00|63004.6|62984.6|63005.5|62985.5|63008.1|62988.1|63000.9|62980.9|382
1626468300000|2021-07-16 20:45:00|63005.3|62985.3|63008|62988|63011.4|62991.4|63000.6|62980.6|378
1626468600000|2021-07-16 20:50:00|63008.1|62988.1|63009.3|62989.3|63011.8|62991.8|63006.6|62986.6|297
1626468900000|2021-07-16 20:55:00|63009|62989|63015.3|62995.3|63017.7|62997.7|63005.8|62985.8|125
1626638400000|2021-07-18 20:00:00|63016.1|62949.7|63016.1|62949.7|63016.1|62949.7|63016.1|62949.7|1
1626639000000|2021-07-18 20:10:00|63011.2|62911.2|63016.1|62949.7|63016.1|62949.7|63011.2|62911.2|4
1626639300000|2021-07-18 20:15:00|63011.2|62938.3|63011.2|62938.3|63011.2|62938.3|63011.2|62938.3|1
1626639600000|2021-07-18 20:20:00|63017.9|62941.7|62994.8|62964.8|63017.9|62964.8|62994.8|62941.7|3
1626639900000|2021-07-18 20:25:00|63016.1|62949.7|63016.1|62949.7|63016.1|62949.7|63016.1|62949.7|1
1626640800000|2021-07-18 20:40:00|63013.6|62929.4|63013|62933.7|63013.6|62933.7|63013|62929.4|2
1626641100000|2021-07-18 20:45:00|63007.3|62900.3|63007.3|62900.3|63007.3|62900.3|63007.3|62900.3|1
1626641400000|2021-07-18 20:50:00|63005.5|62898.5|62992.7|62885.7|63013|62933.7|62992.7|62885.7|3
1626641700000|2021-07-18 20:55:00|63016.1|62949.7|63013|62933.7|63017.8|62964.8|62992.7|62885.7|6
1626642000000|2021-07-18 21:00:00|63016.1|62949.7|63019.8|62952.8|63019.8|62952.8|63010.7|62917.2|5
1626642300000|2021-07-18 21:05:00|62998.8|62968.8|62994.3|62964.3|62998.8|62968.8|62993.2|62963.2|4
1626642600000|2021-07-18 21:10:00|62992.2|62962.2|62992.3|62962.3|62997.6|62967.6|62986.8|62956.8|43
1626642900000|2021-07-18 21:15:00|62992.4|62962.4|62992.9|62962.9|63003.5|62973.5|62981.4|62951.4|183
1626643200000|2021-07-18 21:20:00|62993.4|62963.4|62991.7|62961.7|63004.2|62967.6|62988.5|62929.8|63
1626643500000|2021-07-18 21:25:00|63001.1|62971.1|62994.2|62964.2|63001.1|62971.1|62990.1|62960.1|68
1626643800000|2021-07-18 21:30:00|62993.6|62963.6|62993.1|62963.1|62997.8|62967.8|62992.5|62962.5|69
1626644100000|2021-07-18 21:35:00|62992.6|62962.6|62994.9|62964.9|62997.2|62967.2|62992.1|62962.1|22
1626644400000|2021-07-18 21:40:00|62995.4|62965.4|62995.5|62965.5|62999.2|62969.2|62995.4|62965.4|15
1626644700000|2021-07-18 21:45:00|62996.2|62966.2|62994|62964|62996.3|62966.3|62991.1|62961.1|34
1626645000000|2021-07-18 21:50:00|62994.1|62964.1|62990.8|62960.8|62995.9|62965.9|62989.4|62959.4|44
1626645300000|2021-07-18 21:55:00|62991|62961|62995|62958.9|62995|62963.3|62990.1|62957.7|64
1626645600000|2021-07-18 22:00:00|62994.4|62957.2|63003.9|62983.9|63007.4|62985.6|62991.6|62957.2|347
1626645900000|2021-07-18 22:05:00|63004.1|62984.1|63003.9|62983.9|63007.7|62987.7|62993.5|62973.5|277
1626646200000|2021-07-18 22:10:00|63004.1|62984.1|62998.8|62978.8|63016.5|62996.5|62995.6|62975.6|228
1626646500000|2021-07-18 22:15:00|62999.6|62979.6|63001.2|62981.2|63004.6|62984.6|62994.2|62974.2|221
1626646800000|2021-07-18 22:20:00|63001.9|62981.9|62998.9|62978.9|63003.6|62983.6|62994.6|62975.1|161
1626647100000|2021-07-18 22:25:00|62998.8|62978.8|62996.3|62976.3|62999.6|62979.6|62994.8|62974.8|155
1626647400000|2021-07-18 22:30:00|62996.2|62976.2|62995.1|62975.1|63001.9|62981.9|62990.2|62970.2|205
1626647700000|2021-07-18 22:35:00|62996.1|62976.1|62993.1|62973.1|62999.4|62979.4|62991.4|62971.4|201
1626648000000|2021-07-18 22:40:00|62991.8|62971.8|62984.5|62964.5|62993.1|62973.1|62983.8|62963.8|186
1626648300000|2021-07-18 22:45:00|62984.6|62964.6|62990.7|62970.7|62991.6|62971.6|62983.5|62963.5|202
1626648600000|2021-07-18 22:50:00|62990.8|62970.8|62985.5|62965.5|62991.6|62971.6|62983.4|62963.4|184
1626648900000|2021-07-18 22:55:00|62984.5|62964.5|62982|62962|62986.2|62966.2|62980.7|62960.7|213
1626649200000|2021-07-18 23:00:00|62981.9|62961.9|62976.8|62956.8|62985.2|62965.2|62975.4|62955.4|367
1626649500000|2021-07-18 23:05:00|62977|62957|62977|62957|62982|62962|62974.7|62954.7|273
1626649800000|2021-07-18 23:10:00|62977.2|62957.2|62976.4|62956.4|62981.2|62961.2|62975.4|62955.4|335
1626650100000|2021-07-18 23:15:00|62975.7|62955.7|62978.3|62958.3|62979.1|62959.1|62972.7|62952.7|290
1626650400000|2021-07-18 23:20:00|62978.2|62958.2|62975.9|62955.9|62979.7|62959.7|62972.9|62952.9|339
1626650700000|2021-07-18 23:25:00|62976.2|62956.2|62979.3|62959.3|62984.2|62964.2|62973.9|62955.5|397
1626651000000|2021-07-18 23:30:00|62979.6|62959.6|62987.4|62967.4|62988.1|62968.1|62972.8|62955.5|482
1626651300000|2021-07-18 23:35:00|62988.3|62968.3|62977.6|62957.6|62988.5|62968.5|62977|62957|464
1626651600000|2021-07-18 23:40:00|62977.8|62957.8|62965.5|62945.5|62983.1|62963.1|62964.1|62944.1|521
1626651900000|2021-07-18 23:45:00|62966.4|62946.4|62968.6|62948.6|62975.3|62955.3|62966|62946|450
1626652200000|2021-07-18 23:50:00|62968.5|62948.5|62965.1|62945.1|62971.6|62951.6|62964.3|62944.3|348
1626652500000|2021-07-18 23:55:00|62965.4|62945.4|62971.1|62951.1|62971.9|62951.9|62962.6|62942.6|371
1626652800000|2021-07-19 00:00:00|62971.2|62951.2|62965.7|62945.7|62979.5|62959.9|62963.8|62945.1|722
1626653100000|2021-07-19 00:05:00|62966|62946|62979.7|62959.7|62980.7|62963.7|62962|62944.4|592
1626653400000|2021-07-19 00:10:00|62979.6|62959.6|62984.5|62964.5|62987.6|62969.5|62977.8|62957.8|536
1626653700000|2021-07-19 00:15:00|62984.7|62964.7|62987.1|62967.1|62988.9|62970.5|62976.2|62958.7|540
1626654000000|2021-07-19 00:20:00|62987.3|62967.3|62996.2|62976.2|62997.2|62980.4|62982.2|62964.7|396
1626654300000|2021-07-19 00:25:00|62996.1|62976.1|63000.7|62980.7|63000.8|62982.6|62984.2|62967|510
1626654600000|2021-07-19 00:30:00|63000.5|62980.5|62997.6|62977.6|63004.3|62986.8|62995|62976.3|563
1626654900000|2021-07-19 00:35:00|62997.2|62977.2|63002.7|62982.7|63002.7|62985.6|62990.9|62973.9|500
1626655200000|2021-07-19 00:40:00|63002.4|62982.4|63008.2|62988.2|63013|62995.7|62998.9|62980.2|541
1626655500000|2021-07-19 00:45:00|63006.8|62986.8|63008.5|62993.5|63018.9|63001.6|63002.7|62986.8|636
1626655800000|2021-07-19 00:50:00|63008.6|62993.6|63020.3|63005.3|63032.4|63016.9|63008.5|62993.5|616
1626656100000|2021-07-19 00:55:00|63022.7|63002.7|63027.2|63012.2|63034.5|63014.8|63019.8|63002.3|694
1626656400000|2021-07-19 01:00:00|63027.1|63012.1|63013.6|62993.6|63029.5|63012.1|63012.7|62992.7|773
1626656700000|2021-07-19 01:05:00|63013.3|62993.3|63015.7|62995.7|63021.4|63003.7|63008.4|62990.9|646
1626657000000|2021-07-19 01:10:00|63015.4|62995.4|63012.9|62992.9|63021.8|63003.5|63012.3|62992.3|574
1626657300000|2021-07-19 01:15:00|63012.1|62992.1|63008.8|62993.8|63014.2|62995|63007.4|62990|510
1626657600000|2021-07-19 01:20:00|63009|62994|63011.4|62996.4|63013.4|62997.3|63005.8|62987.9|432
1626657900000|2021-07-19 01:25:00|63011.6|62996.6|63005.2|62990.2|63012|62997|63004.4|62989.4|504
1626658200000|2021-07-19 01:30:00|63005.1|62990.1|63016.3|63001.3|63017|63001.8|63002|62987|486
1626658500000|2021-07-19 01:35:00|63016.6|63001.6|63024.6|63004.6|63030.7|63015.4|63016.2|63001.2|565
1626658800000|2021-07-19 01:40:00|63024.4|63004.4|63031.7|63016.7|63032.1|63017.1|63019.9|63001.9|514
1626659100000|2021-07-19 01:45:00|63031.9|63016.9|63042.2|63022.2|63051.7|63032.7|63030.9|63015.9|670
1626659400000|2021-07-19 01:50:00|63042.1|63022.1|63032|63012|63048.6|63029.7|63031|63011|641
1626659700000|2021-07-19 01:55:00|63032.1|63012.1|63031|63011|63035.2|63017.5|63026.3|63008.1|453
1626660000000|2021-07-19 02:00:00|63031.6|63011.6|63026.6|63006.6|63037.4|63018.4|63021|63003.2|647
1626660300000|2021-07-19 02:05:00|63026.5|63006.5|63021.9|63006.9|63031.3|63014.9|63018.7|63003.7|574
1626660600000|2021-07-19 02:10:00|63022.1|63007.1|63017.3|63002.3|63027.4|63012.4|63012.1|62996.1|564
1626660900000|2021-07-19 02:15:00|63017.4|63002.4|63027.5|63012.5|63028.8|63013.8|63015.6|62999.2|477
1626661200000|2021-07-19 02:20:00|63027.7|63012.7|63030.1|63015.1|63031.8|63016.8|63026.3|63011.3|482
1626661500000|2021-07-19 02:25:00|63030.2|63015.2|63031.1|63016.1|63036|63018.5|63025.2|63010.2|441
1626661800000|2021-07-19 02:30:00|63030.8|63015.8|63029.7|63014.7|63037.9|63021.4|63027.6|63011.1|612
1626662100000|2021-07-19 02:35:00|63030.6|63015.6|63026.9|63011.9|63030.8|63015.8|63023.7|63008.7|484
1626662400000|2021-07-19 02:40:00|63027.4|63012.4|63024.7|63009.7|63031.2|63016.2|63023.9|63008.9|444
1626662700000|2021-07-19 02:45:00|63024.6|63009.6|63021.9|63006.9|63036.5|63019.4|63021.3|63006.3|486
1626663000000|2021-07-19 02:50:00|63021.5|63006.5|63022.4|63007.4|63025.2|63009.8|63018.2|63003.2|446
1626663300000|2021-07-19 02:55:00|63022.5|63007.5|63019.7|63004.7|63023|63008|63016.4|62999.1|528
1626663600000|2021-07-19 03:00:00|63019.6|63004.6|63022.3|63007.3|63027.6|63012.2|63018.9|63001.4|521
1626663900000|2021-07-19 03:05:00|63021.2|63006.2|63023.3|63008.3|63026.5|63010|63019.5|63004.5|496
1626664200000|2021-07-19 03:10:00|63023.2|63008.2|63019.9|63004.9|63026.4|63009.1|63019.3|63004.3|389
1626664500000|2021-07-19 03:15:00|63019.2|63004.2|63015.2|63000.2|63020|63005|63011.5|62996.5|385
1626664800000|2021-07-19 03:20:00|63015|63000|63023.4|63008.4|63024.5|63009.5|63014.5|62999.5|310
1626665100000|2021-07-19 03:25:00|63023.1|63008.1|63016.9|63001.9|63023.5|63008.5|63015.8|63000.8|265
1626665400000|2021-07-19 03:30:00|63017.2|63002.2|63016.3|63001.3|63019.2|63002.4|63011.8|62996.8|365
1626665700000|2021-07-19 03:35:00|63016.4|63001.4|63017|63002|63019.2|63003|63013.5|62997.7|396
1626666000000|2021-07-19 03:40:00|63016.9|63001.9|63017.5|63002.5|63018|63003|63011.7|62996|322
1626666300000|2021-07-19 03:45:00|63017.4|63002.4|63014.4|62999.4|63018.9|63003.9|63013.6|62998.6|315
1626666600000|2021-07-19 03:50:00|63014.5|62999.5|63013.3|62998.3|63017.4|63002.4|63010.3|62992.8|294
1626666900000|2021-07-19 03:55:00|63013.4|62998.4|63013.4|62998.4|63016.7|63001.7|63010.2|62993.7|282
1626667200000|2021-07-19 04:00:00|63013.3|62998.3|63011|62996|63013.5|62998.5|63007.6|62992.6|348
1626667500000|2021-07-19 04:05:00|63010.9|62995.9|63008.6|62993.6|63012.5|62997.4|63007.9|62992.5|347
1626667800000|2021-07-19 04:10:00|63008.7|62993.7|63003|62988|63008.9|62993.9|63001.8|62985.7|298
1626668100000|2021-07-19 04:15:00|63003.1|62988.1|63005|62990|63008.5|62993.5|63001.7|62984|296
1626668400000|2021-07-19 04:20:00|63004.8|62989.8|62997.5|62982.5|63007.5|62990.5|62996.8|62979.4|309
1626668700000|2021-07-19 04:25:00|62997.6|62982.6|62998.4|62983.4|62999.3|62984.3|62992.4|62975.5|331
1626669000000|2021-07-19 04:30:00|62998.3|62983.3|63001.7|62986.7|63001.9|62986.9|62998.1|62983.1|282
1626669300000|2021-07-19 04:35:00|63001.5|62986.5|62998.4|62983.4|63002|62987|62998|62980.9|297
1626669600000|2021-07-19 04:40:00|62998.5|62983.5|63000.5|62985.5|63005|62989.1|62997.9|62982.9|272
1626669900000|2021-07-19 04:45:00|63000.4|62985.4|63006.4|62991.4|63010|62994.3|63000|62985|360
1626670200000|2021-07-19 04:50:00|63006.9|62991.9|63001|62986|63007.4|62992.4|62999.2|62981.9|265
1626670500000|2021-07-19 04:55:00|63000.9|62985.9|63007.5|62987.5|63011.6|62993.7|63000.2|62982.5|431
1626670800000|2021-07-19 05:00:00|63007.6|62987.6|63000.1|62985.1|63013.6|62996.3|62997.6|62980.8|485
1626671100000|2021-07-19 05:05:00|63000.3|62985.3|63004.1|62989.1|63006.5|62989.2|62991.8|62974.8|558
1626671400000|2021-07-19 05:10:00|63004.5|62989.5|63007.3|62987.3|63011.3|62993.9|63003.5|62986.1|432
1626671700000|2021-07-19 05:15:00|63004.1|62989.1|63008.8|62993.8|63011.5|62994.2|63003.8|62986.2|373
1626672000000|2021-07-19 05:20:00|63008.6|62993.6|63003.5|62988.5|63009.3|62994.3|62998.9|62981.8|373
1626672300000|2021-07-19 05:25:00|63003.3|62988.3|63000.5|62985.5|63005.7|62988.4|62999.7|62982.4|302
1626672600000|2021-07-19 05:30:00|63000.4|62985.4|62994.6|62979.6|63006.1|62989|62994.5|62977|443
1626672900000|2021-07-19 05:35:00|62997.7|62977.7|62997.8|62982.8|63002.6|62984.9|62994.8|62977.7|450
1626673200000|2021-07-19 05:40:00|62998|62983|63019.6|63004.6|63023.9|63007.1|62997.9|62982.7|451
1626673500000|2021-07-19 05:45:00|63021.6|63001.6|63027.6|63007.6|63032.9|63015.4|63018.8|63001.4|493
1626673800000|2021-07-19 05:50:00|63027.7|63007.7|63018.3|63003.3|63030.9|63012.6|63017.6|63002.5|432
1626674100000|2021-07-19 05:55:00|63016.7|63001.7|63029.4|63009.4|63031.9|63016.8|63015|63000|536
1626674400000|2021-07-19 06:00:00|63028.7|63008.7|63029.5|63009.5|63039.2|63023.5|63025.2|63007.8|709
1626674700000|2021-07-19 06:05:00|63029.6|63009.6|63028.1|63008.1|63033.4|63015.3|63013.9|62998.1|642
1626675000000|2021-07-19 06:10:00|63028|63008|63030.3|63010.3|63037.3|63022|63024.2|63006.6|793
1626675300000|2021-07-19 06:15:00|63030.7|63010.7|63030.3|63010.3|63032.9|63015.8|63023.9|63006.1|608
1626675600000|2021-07-19 06:20:00|63030.4|63010.4|63019.7|63004.7|63033.5|63015.5|63015.5|62997.8|601
1626675900000|2021-07-19 06:25:00|63019.8|63004.8|63027.5|63012.5|63033.6|63016.1|63016.7|62999.4|652
1626676200000|2021-07-19 06:30:00|63030.9|63010.9|63020.7|63005.7|63031.5|63016.5|63020.2|63005.2|611
1626676500000|2021-07-19 06:35:00|63020.6|63005.6|63025.4|63010.4|63026.7|63011.7|63014.6|62999.6|550
1626676800000|2021-07-19 06:40:00|63025.3|63010.3|63032.4|63017.4|63032.5|63017.5|63020.2|63005.2|563
1626677100000|2021-07-19 06:45:00|63032.3|63017.3|63037.4|63022.4|63041.3|63026.3|63030.4|63015.4|631
1626677400000|2021-07-19 06:50:00|63037.3|63022.3|63039.6|63024.6|63045.9|63030.9|63030.8|63015.8|663
1626677700000|2021-07-19 06:55:00|63039.3|63024.3|63053.6|63038.6|63057|63039|63036|63021|701
1626678000000|2021-07-19 07:00:00|63054.6|63039.6|63071.9|63056.9|63073.9|63058.9|63046.4|63031.4|876
1626678300000|2021-07-19 07:05:00|63071.8|63056.8|63099.9|63084.9|63104.7|63089.7|63071.1|63056.1|957
1626678600000|2021-07-19 07:10:00|63100.9|63085.9|63096.4|63081.4|63118.3|63103.3|63089.6|63074.6|840
1626678900000|2021-07-19 07:15:00|63096.3|63081.3|63107.8|63092.8|63119.1|63104.1|63095.7|63080.7|852
1626679200000|2021-07-19 07:20:00|63107.7|63092.7|63134.7|63119.7|63137.4|63122.4|63103|63087.5|831
1626679500000|2021-07-19 07:25:00|63133.9|63118.9|63142.6|63127.6|63145.8|63130.8|63131.4|63116.4|823
1626679800000|2021-07-19 07:30:00|63143.2|63128.2|63118.4|63103.4|63156.3|63141.3|63117.8|63099.6|967
1626680100000|2021-07-19 07:35:00|63118.1|63103.1|63124.6|63109.6|63135.8|63120.8|63117.8|63101|907
1626680400000|2021-07-19 07:40:00|63123.9|63108.9|63109.6|63094.6|63135.1|63120.1|63109.6|63094.6|834
1626680700000|2021-07-19 07:45:00|63109.9|63094.9|63114.5|63099.5|63120.5|63105.5|63105|63090|768
1626681000000|2021-07-19 07:50:00|63114.6|63099.6|63114.6|63099.6|63125.9|63110.9|63110.8|63095.8|809
1626681300000|2021-07-19 07:55:00|63114.7|63099.7|63141.3|63126.3|63152.8|63137.8|63114.3|63099.3|784
1626681600000|2021-07-19 08:00:00|63142.1|63127.1|63142.4|63127.4|63162.1|63147.1|63140.5|63125.5|833
1626681900000|2021-07-19 08:05:00|63142.3|63127.3|63145.8|63130.8|63148.2|63133.2|63135.6|63120.6|674
1626682200000|2021-07-19 08:10:00|63146|63131|63153.4|63138.4|63157.3|63142.3|63139.8|63124.8|768
1626682500000|2021-07-19 08:15:00|63156.2|63141.2|63156.2|63141.2|63159.9|63144.9|63148.3|63133.3|764
1626682800000|2021-07-19 08:20:00|63156.6|63141.6|63132.4|63117.4|63158.1|63143.1|63127|63112|769
1626683100000|2021-07-19 08:25:00|63132.6|63117.6|63132.6|63117.6|63137.6|63122.6|63126.1|63111.1|723
1626683400000|2021-07-19 08:30:00|63132.7|63117.7|63154.1|63139.1|63155.4|63140.4|63127.8|63112.8|815
1626683700000|2021-07-19 08:35:00|63153.4|63138.4|63184.3|63169.3|63193.9|63176.1|63151.3|63136.3|936
1626684000000|2021-07-19 08:40:00|63184.5|63169.5|63186.9|63171.9|63198.6|63183.6|63164.3|63149.3|940
1626684300000|2021-07-19 08:45:00|63187.4|63172.4|63186.1|63171.1|63197.2|63182.2|63179.4|63164.4|906
1626684600000|2021-07-19 08:50:00|63185.7|63170.7|63201.4|63186.4|63226|63206.9|63185.5|63170.5|899
1626684900000|2021-07-19 08:55:00|63202.4|63187.4|63182.6|63167.6|63210|63195|63181.5|63166.5|827
1626685200000|2021-07-19 09:00:00|63182.5|63167.5|63197.9|63182.9|63212.3|63197.3|63182.4|63167.4|789
1626685500000|2021-07-19 09:05:00|63198.3|63183.3|63211.1|63196.1|63213.1|63198.1|63189.2|63174.2|753
1626685800000|2021-07-19 09:10:00|63211|63196|63216|63201|63222.6|63207.6|63201.6|63186.6|770
1626686100000|2021-07-19 09:15:00|63216.1|63201.1|63205.2|63190.2|63223.2|63206.4|63204.8|63189.8|746
1626686400000|2021-07-19 09:20:00|63205.4|63190.4|63190.1|63175.1|63208.9|63193.9|63184.1|63169.1|778
1626686700000|2021-07-19 09:25:00|63190|63175|63170.8|63155.8|63192.3|63177.3|63168.2|63153.2|793
1626687000000|2021-07-19 09:30:00|63170.9|63155.9|63171.8|63156.8|63177|63162|63162.7|63147.7|744
1626687300000|2021-07-19 09:35:00|63171.7|63156.7|63160.2|63145.2|63171.7|63156.7|63154.5|63136.7|726
1626687600000|2021-07-19 09:40:00|63159.5|63144.5|63148.2|63133.2|63163.2|63148.2|63142.6|63127.6|773
1626687900000|2021-07-19 09:45:00|63147.7|63132.7|63149.1|63134.1|63155.5|63140.5|63144.7|63129.1|654
1626688200000|2021-07-19 09:50:00|63148.8|63133.8|63156.7|63141.7|63164.5|63149.5|63144.4|63129.4|671
1626688500000|2021-07-19 09:55:00|63156.2|63141.2|63150.5|63135.5|63164.9|63149.9|63144|63129|790
1626688800000|2021-07-19 10:00:00|63151.2|63136.2|63157|63142|63157.2|63142.2|63130|63115|819
1626689100000|2021-07-19 10:05:00|63157.3|63142.3|63155.1|63140.1|63162.5|63147.5|63151|63136|827
1626689400000|2021-07-19 10:10:00|63155|63140|63164.1|63149.1|63176.3|63161.3|63154.8|63139.8|854
1626689700000|2021-07-19 10:15:00|63163.6|63148.6|63179.4|63164.4|63180.3|63165.3|63162.2|63147.2|746
1626690000000|2021-07-19 10:20:00|63179.7|63164.7|63174.7|63159.7|63181.7|63166.7|63169.5|63154.5|713
1626690300000|2021-07-19 10:25:00|63172.9|63157.9|63187.9|63172.9|63189.4|63174|63167.2|63152.2|700
1626690600000|2021-07-19 10:30:00|63186|63171|63173.4|63153.4|63194.2|63179.2|63166.8|63148.9|742
1626690900000|2021-07-19 10:35:00|63172.2|63157.2|63172.9|63157.9|63184.3|63169.3|63169.2|63154.2|739
1626691200000|2021-07-19 10:40:00|63173.2|63158.2|63171.1|63156.1|63178.2|63163.2|63167.7|63152.7|704
1626691500000|2021-07-19 10:45:00|63170.8|63155.8|63179.7|63164.7|63179.8|63164.8|63159.8|63143.6|816
1626691800000|2021-07-19 10:50:00|63179|63164|63177.5|63162.5|63179.9|63164.9|63166.6|63151.6|715
1626692100000|2021-07-19 10:55:00|63177.6|63162.6|63163.2|63148.2|63183.7|63168.7|63162.3|63147.2|732
1626692400000|2021-07-19 11:00:00|63163|63148|63158.8|63143.8|63193.1|63173.1|63149.7|63134.7|786
1626692700000|2021-07-19 11:05:00|63158.5|63143.5|63176.5|63161.5|63178.3|63163.3|63155.8|63140.8|723
1626693000000|2021-07-19 11:10:00|63177.3|63162.3|63154.5|63139.5|63177.5|63162.5|63153.2|63138.2|719
1626693300000|2021-07-19 11:15:00|63154.4|63139.4|63145.3|63130.3|63162.4|63147.4|63145.3|63130.3|642
1626693600000|2021-07-19 11:20:00|63143.8|63128.8|63159|63144|63161.7|63146.6|63141.3|63126.3|684
1626693900000|2021-07-19 11:25:00|63159.9|63144.9|63167.1|63152.1|63169.4|63154.4|63154.5|63137.3|779
1626694200000|2021-07-19 11:30:00|63167.7|63152.7|63163.7|63148.7|63177.2|63162.2|63157.4|63142.4|781
1626694500000|2021-07-19 11:35:00|63163.6|63148.6|63166.2|63151.2|63174.2|63157.9|63144.3|63129.3|789
1626694800000|2021-07-19 11:40:00|63166.1|63151.1|63186|63171|63186.6|63171.6|63154.7|63139.7|874
1626695100000|2021-07-19 11:45:00|63185.9|63170.9|63178|63163|63200.3|63185.3|63165.9|63150.9|889
1626695400000|2021-07-19 11:50:00|63179.5|63164.5|63188.8|63173.8|63194.1|63179.1|63178.9|63163.9|776
1626695700000|2021-07-19 11:55:00|63188.6|63173.6|63191.5|63176.5|63207.1|63192.1|63184.2|63169.2|905
1626696000000|2021-07-19 12:00:00|63193.3|63178.3|63214.8|63199.8|63216.9|63201.9|63188.6|63173.6|944
1626696300000|2021-07-19 12:05:00|63214.6|63199.6|63217.4|63202.4|63222.8|63207.8|63203|63188|795
1626696600000|2021-07-19 12:10:00|63220|63205|63221.2|63206.2|63225.2|63210.2|63212.1|63197.1|837
1626696900000|2021-07-19 12:15:00|63220.8|63205.8|63216.1|63201.1|63233|63218|63212.3|63197.3|840
1626697200000|2021-07-19 12:20:00|63215.8|63200.8|63204.4|63189.4|63224.1|63209.1|63204.4|63189.4|818
1626697500000|2021-07-19 12:25:00|63204.9|63189.9|63192.1|63177.1|63210.8|63195.8|63190.1|63172.9|841
1626697800000|2021-07-19 12:30:00|63193.7|63178.7|63186.2|63171.2|63198.1|63181.4|63177.7|63162.7|860
1626698100000|2021-07-19 12:35:00|63186|63171|63180.9|63165.9|63188.8|63173.8|63179|63164|832
1626698400000|2021-07-19 12:40:00|63180.6|63165.6|63161|63146|63184.6|63169.6|63157.8|63141.6|837
1626698700000|2021-07-19 12:45:00|63160.7|63145.7|63134.8|63119.8|63165.5|63148.2|63130.1|63115.1|907
1626699000000|2021-07-19 12:50:00|63134.9|63119.9|63111.9|63096.9|63140.2|63125.2|63105.3|63090.3|919
1626699300000|2021-07-19 12:55:00|63112.3|63097.3|63108.7|63093.7|63118.2|63103.2|63100.6|63085.6|905
1626699600000|2021-07-19 13:00:00|63108.1|63093.1|63123.1|63108.1|63123.4|63108.4|63101.4|63086.4|982
1626699900000|2021-07-19 13:05:00|63122.8|63107.8|63093.6|63078.6|63125.3|63110.3|63087.4|63072.4|902
1626700200000|2021-07-19 13:10:00|63093.4|63078.4|63079.4|63064.4|63098.7|63083.6|63064.8|63049.8|924
1626700500000|2021-07-19 13:15:00|63079.3|63064.3|63061.1|63046.1|63083|63068|63058.4|63043.4|960
1626700800000|2021-07-19 13:20:00|63060.8|63045.8|63023.5|63008.5|63066.4|63051.4|63017.4|63002.4|885
1626701100000|2021-07-19 13:25:00|63024|63009|62960.2|62945.2|63028.2|63013.2|62955.9|62940.9|757
1626701400000|2021-07-19 13:30:00|62960.9|62945.9|62945.3|62930.3|62978.9|62963.9|62935.6|62920.6|804
1626701700000|2021-07-19 13:35:00|62945.8|62930.8|62942.1|62927.1|62959|62944|62932.9|62917.9|786
1626702000000|2021-07-19 13:40:00|62942.2|62927.2|62925.8|62910.8|62960.9|62945.9|62922.1|62907.1|765
1626702300000|2021-07-19 13:45:00|62926.3|62911.3|62935.3|62920.3|62953.1|62938.1|62926.3|62911.3|983
1626702600000|2021-07-19 13:50:00|62936.3|62921.3|62942.9|62927.9|62959.4|62943|62928.6|62912.3|1042
1626702900000|2021-07-19 13:55:00|62943.2|62928.2|62926.7|62911.7|62948|62933|62917.1|62902.1|1019
1626703200000|2021-07-19 14:00:00|62926|62911|62937.6|62922.6|62960.4|62943.9|62907.7|62888.8|1090
1626703500000|2021-07-19 14:05:00|62938.9|62923.9|62976.9|62961.9|62983.7|62968.7|62932|62917|1065
1626703800000|2021-07-19 14:10:00|62977|62962|62951|62936|62977|62962|62951|62936|1007
1626704100000|2021-07-19 14:15:00|62950.5|62930.5|62960.6|62945.6|62962.9|62947.9|62920.9|62905.9|1042
1626704400000|2021-07-19 14:20:00|62959.8|62944.8|62971.1|62956.1|62982.3|62967.3|62956.7|62941.7|1023
1626704700000|2021-07-19 14:25:00|62970.7|62955.7|62948.7|62933.7|62976.6|62961.6|62945.6|62930.6|984
1626705000000|2021-07-19 14:30:00|62949.1|62934.1|62968.6|62953.6|62969.2|62954.2|62945.2|62930.2|984
1626705300000|2021-07-19 14:35:00|62967.1|62952.1|62973.3|62958.3|62978.8|62963.8|62948.6|62933.6|984
1626705600000|2021-07-19 14:40:00|62973.6|62958.6|62984.7|62969.7|62985.7|62970.7|62973.4|62958.4|959
1626705900000|2021-07-19 14:45:00|62984.4|62969.4|62955.9|62940.9|62989.9|62974.9|62955.5|62940.5|997
1626706200000|2021-07-19 14:50:00|62955.7|62940.7|63003.2|62988.2|63005.3|62989.8|62955.7|62940.7|959
1626706500000|2021-07-19 14:55:00|63004.3|62989.3|63008.6|62993.6|63013.2|62998.2|62984.6|62969.6|1008
1626706800000|2021-07-19 15:00:00|63007.6|62992.6|62995.3|62975.3|63021.6|63006.6|62985.5|62969.2|1040
1626707100000|2021-07-19 15:05:00|62994.5|62974.5|62997.5|62982.5|63012.8|62997.8|62989.5|62971.6|968
1626707400000|2021-07-19 15:10:00|62997.8|62982.8|63033.3|63013.3|63034.7|63019.7|62997.6|62982.6|938
1626707700000|2021-07-19 15:15:00|63030.9|63015.9|63065.7|63050.7|63066.8|63051.8|63026.8|63011.8|967
1626708000000|2021-07-19 15:20:00|63063.5|63048.5|63046.4|63031.4|63070.6|63055.6|63039.4|63024.4|913
1626708300000|2021-07-19 15:25:00|63046|63031|63048.1|63033.1|63065.2|63048.4|63045.4|63030.4|932
1626708600000|2021-07-19 15:30:00|63046.9|63031.9|63055.5|63040.5|63057|63042|63043.4|63028.4|980
1626708900000|2021-07-19 15:35:00|63054.5|63039.5|63043.1|63028.1|63060.6|63045.6|63040.1|63025.1|838
1626709200000|2021-07-19 15:40:00|63042.7|63027.7|63041.6|63026.6|63051.5|63036.1|63031.8|63013.2|856
1626709500000|2021-07-19 15:45:00|63041.7|63026.7|63039.6|63019.6|63047.1|63032.1|63026.3|63011.3|823
1626709800000|2021-07-19 15:50:00|63040.2|63020.2|63020.3|63000.3|63040.4|63023|63012.1|62994.4|888
1626710100000|2021-07-19 15:55:00|63020.8|63000.8|63009.9|62994.9|63023|63005.7|63006.9|62991.9|819
1626710400000|2021-07-19 16:00:00|63009.8|62994.8|63036.4|63021.4|63036.4|63021.4|63009.8|62994.8|902
1626710700000|2021-07-19 16:05:00|63035.9|63020.9|63024.8|63009.8|63041.4|63026.4|63019.9|63003.1|841
1626711000000|2021-07-19 16:10:00|63025.1|63010.1|63010.7|62995.7|63025.3|63010.3|63004.8|62988.6|885
1626711300000|2021-07-19 16:15:00|63011.2|62996.2|63026.7|63011.7|63030.5|63015.5|63008.6|62993.6|793
1626711600000|2021-07-19 16:20:00|63027.7|63012.7|63025.9|63010.9|63034.7|63019.7|63024.5|63007.9|791
1626711900000|2021-07-19 16:25:00|63025.8|63010.8|63003.4|62988.4|63027.7|63010.8|63001.2|62986.2|770
1626712200000|2021-07-19 16:30:00|63003.6|62988.6|63012.4|62997.4|63017.3|63001.7|63003.3|62988.3|742
1626712500000|2021-07-19 16:35:00|63012.5|62997.5|63016.3|63001.3|63019.9|63004.8|63011.6|62994.1|629
1626712800000|2021-07-19 16:40:00|63016.2|63001.2|63026.6|63011.6|63036|63019.1|63011.5|62994.5|826
1626713100000|2021-07-19 16:45:00|63028|63013|63028.7|63013.7|63030.4|63015.4|63011.8|62994|814
1626713400000|2021-07-19 16:50:00|63029.6|63014.6|63038|63023|63043.5|63028.5|63025.9|63010.4|801
1626713700000|2021-07-19 16:55:00|63038.1|63023.1|63046.1|63031.1|63051.5|63036.5|63037.8|63022.8|804
1626714000000|2021-07-19 17:00:00|63046|63031|63063.9|63048.9|63065.7|63050.7|63039.8|63024.8|805
1626714300000|2021-07-19 17:05:00|63064.1|63049.1|63053.6|63038.6|63066.5|63051.5|63053.6|63038.6|763
1626714600000|2021-07-19 17:10:00|63053.5|63038.5|63043.1|63028.1|63057.8|63042.8|63034.6|63019.6|765
1626714900000|2021-07-19 17:15:00|63043.7|63028.7|63045.7|63030.7|63047.5|63030.9|63038.7|63023.7|726
1626715200000|2021-07-19 17:20:00|63045.5|63030.5|63046.2|63031.2|63048.9|63033.9|63040|63025|714
1626715500000|2021-07-19 17:25:00|63046.3|63031.3|63072.7|63052.7|63072.7|63056.1|63044.1|63029.1|823
1626715800000|2021-07-19 17:30:00|63072.8|63052.8|63066.7|63051.7|63074.9|63059.9|63064.4|63049.4|806
1626716100000|2021-07-19 17:35:00|63066.2|63051.2|63066.9|63051.9|63074.7|63059.7|63064.2|63049.2|772
1626716400000|2021-07-19 17:40:00|63066.7|63051.7|63057.5|63042.5|63068.8|63053.8|63057.1|63042.1|692
1626716700000|2021-07-19 17:45:00|63057.3|63042.3|63048.5|63033.5|63058.7|63043.2|63046.4|63028.7|745
1626717000000|2021-07-19 17:50:00|63048.1|63033.1|63063.4|63048.4|63070.6|63053.6|63047|63032|812
1626717300000|2021-07-19 17:55:00|63063.6|63048.6|63066.8|63051.8|63068.8|63052.3|63058.3|63040.4|797
1626717600000|2021-07-19 18:00:00|63067.2|63052.2|63054.9|63039.9|63077.8|63059.5|63053.6|63036.6|775
1626717900000|2021-07-19 18:05:00|63054.4|63039.4|63065.7|63050.7|63066.9|63051.9|63050.7|63033.6|855
1626718200000|2021-07-19 18:10:00|63065.2|63050.2|63062.2|63047.2|63076|63056|63061|63041.5|824
1626718500000|2021-07-19 18:15:00|63061.3|63046.3|63041.6|63021.6|63061.5|63046.5|63039.5|63019.8|733
1626718800000|2021-07-19 18:20:00|63041.9|63021.9|63040.3|63025.3|63045.3|63028.1|63034.4|63017.5|759
1626719100000|2021-07-19 18:25:00|63040|63025|63032.7|63017.7|63040.3|63025.3|63024.8|63007.1|774
1626719400000|2021-07-19 18:30:00|63032.5|63017.5|63040.4|63025.4|63047.6|63029.2|63032|63015.2|745
1626719700000|2021-07-19 18:35:00|63040.9|63025.9|63048.6|63028.6|63056.9|63037.8|63040.1|63023.2|723
1626720000000|2021-07-19 18:40:00|63048.8|63028.8|63056|63036|63063.9|63045.8|63048.4|63028.4|595
1626720300000|2021-07-19 18:45:00|63056.2|63036.2|63053.8|63033.8|63059.1|63039.1|63047.7|63028.6|680
1626720600000|2021-07-19 18:50:00|63053.7|63033.7|63056.6|63041.6|63059.3|63041.9|63050.3|63030.3|714
1626720900000|2021-07-19 18:55:00|63057|63042|63086.9|63066.9|63089.4|63069.4|63052.9|63032.9|847
1626721200000|2021-07-19 19:00:00|63085.3|63065.3|63077.1|63057.1|63085.3|63065.3|63066.1|63048.7|815
1626721500000|2021-07-19 19:05:00|63077.2|63057.2|63082.5|63062.5|63084.1|63064.8|63071.9|63055.1|712
1626721800000|2021-07-19 19:10:00|63082.4|63062.4|63075|63055|63086|63066.6|63071.4|63051.4|735
1626722100000|2021-07-19 19:15:00|63074.9|63054.9|63065.8|63050.8|63079.7|63060.4|63065.8|63048.9|684
1626722400000|2021-07-19 19:20:00|63066.6|63051.6|63071.7|63051.7|63075.6|63056.4|63065.9|63046.7|643
1626722700000|2021-07-19 19:25:00|63071.9|63051.9|63071.6|63051.6|63071.9|63054.2|63063.3|63043.6|617
1626723000000|2021-07-19 19:30:00|63071.7|63051.7|63056.5|63036.5|63071.7|63051.7|63054|63034|699
1626723300000|2021-07-19 19:35:00|63056.7|63036.7|63051.4|63031.4|63057.2|63037.2|63045.8|63025.8|725
1626723600000|2021-07-19 19:40:00|63051.1|63031.1|63051.5|63031.5|63053.3|63033.3|63046|63026|515
1626723900000|2021-07-19 19:45:00|63051.3|63031.3|63054.8|63034.8|63059.8|63040.3|63051.2|63031.2|583
1626724200000|2021-07-19 19:50:00|63055.1|63035.1|63051.8|63031.8|63060.4|63040.4|63045.8|63025.8|715
1626724500000|2021-07-19 19:55:00|63050.6|63030.6|63054.3|63034.3|63062.6|63043.2|63048.8|63028.8|790
1626724800000|2021-07-19 20:00:00|63054.6|63034.6|63047.9|63027.9|63059.9|63039.9|63047.2|63027.2|571
1626725100000|2021-07-19 20:05:00|63048.2|63028.2|63053|63033|63056.3|63036.3|63048.2|63028.2|311
1626725400000|2021-07-19 20:10:00|63050.1|63030.1|63050.2|63030.2|63051.2|63031.2|63042.2|63022.2|418
1626725700000|2021-07-19 20:15:00|63050.3|63030.3|63053.7|63033.7|63057.8|63037.8|63047.8|63027.8|307
1626726000000|2021-07-19 20:20:00|63054.2|63034.2|63053.4|63033.4|63059.7|63039.7|63050.8|63032.1|282
1626726300000|2021-07-19 20:25:00|63053.5|63033.5|63055|63035|63059.9|63039.9|63051.3|63031.3|286
1626726600000|2021-07-19 20:30:00|63055.1|63035.1|63050.9|63030.9|63055.5|63035.5|63050.9|63030.9|239
1626726900000|2021-07-19 20:35:00|63051.2|63031.2|63049.6|63029.6|63052.3|63032.3|63045.7|63025.7|268
1626727200000|2021-07-19 20:40:00|63049.9|63029.9|63041.1|63021.1|63049.9|63029.9|63037.3|63017.3|315
1626727500000|2021-07-19 20:45:00|63041|63021|63044.7|63024.7|63047|63027|63038|63018|346
1626727800000|2021-07-19 20:50:00|63044.8|63024.8|63043.1|63023.1|63050.5|63030.5|63039.3|63019.3|383
1626728100000|2021-07-19 20:55:00|63042.8|63022.8|63076.6|63004.3|63078|63034.5|63038.1|62999.9|368
1626728400000|2021-07-19 21:00:00|63087.2|62995.2|63071.9|62988.7|63096.2|63004.2|63071.5|62982.6|31
1626728700000|2021-07-19 21:05:00|63077.3|62985.3|63080.7|62988.8|63096.1|63008|63038.6|62981.4|69
1626729000000|2021-07-19 21:10:00|63074.7|62982.7|63061.7|63012|63078.5|63016.7|63047.4|62982.7|144
1626729300000|2021-07-19 21:15:00|63061.3|63013.4|63072.7|63017.1|63107.3|63017.1|63053|63000.6|129
1626729600000|2021-07-19 21:20:00|63085.5|63016.4|63086.8|63023.2|63092.7|63026|63053.9|63000.2|157
1626729900000|2021-07-19 21:25:00|63081.7|63031|63081.4|63028.9|63101.4|63032.1|63058.9|63013.8|87
1626730200000|2021-07-19 21:30:00|63081.2|63027.2|63051.1|63008.3|63088.6|63029.8|63047.4|63001.6|233
1626730500000|2021-07-19 21:35:00|63047.3|63019.6|63062.6|63011.4|63067.8|63025.5|63047.1|63003|159
1626730800000|2021-07-19 21:40:00|63061.3|63012.4|63046.6|63023.3|63065.1|63023.7|63046.1|63009.9|105
1626731100000|2021-07-19 21:45:00|63046.5|63023.2|63062.5|63018.9|63071.8|63024.9|63046.5|63012.1|208
1626731400000|2021-07-19 21:50:00|63063|63018.6|63075.2|63021.3|63085.7|63026.1|63047.2|63009.6|303
1626731700000|2021-07-19 21:55:00|63073.2|63020.1|63077.5|63028.3|63091.7|63040.1|63052.5|63014.9|480
1626732000000|2021-07-19 22:00:00|63078.6|63029.1|63050.6|63030.6|63081.7|63036.1|63047.7|63012.3|503
1626732300000|2021-07-19 22:05:00|63050.8|63030.8|63057.1|63037.1|63058.3|63038.3|63048.8|63028.8|186
1626732600000|2021-07-19 22:10:00|63055.3|63035.3|63056.1|63036.1|63057.9|63037.3|63052.6|63032.5|188
1626732900000|2021-07-19 22:15:00|63055.5|63035.5|63061.3|63041.3|63062.8|63042.8|63052.6|63032.6|191
1626733200000|2021-07-19 22:20:00|63061.8|63041.8|63063.3|63043.3|63066.1|63046.1|63060|63040|210
1626733500000|2021-07-19 22:25:00|63064.1|63044.1|63063|63043|63066.3|63046.3|63061|63041|187
1626733800000|2021-07-19 22:30:00|63063.1|63043.1|63063.9|63043.9|63065.7|63045.7|63060.9|63040.9|167
1626734100000|2021-07-19 22:35:00|63062.9|63042.9|63068.4|63048.4|63071.3|63051.3|63061.8|63041.8|210
1626734400000|2021-07-19 22:40:00|63068.6|63048.6|63071.9|63051.9|63073.9|63053.9|63068.2|63048.2|222
1626734700000|2021-07-19 22:45:00|63072.2|63052.2|63074.7|63054.7|63076.8|63056.8|63067|63047|233
1626735000000|2021-07-19 22:50:00|63076.4|63056.4|63077|63057|63079.5|63059.5|63072.2|63052.2|196
1626735300000|2021-07-19 22:55:00|63077.3|63057.3|63078.7|63058.7|63079.5|63059.5|63074.1|63054.1|185
1626735600000|2021-07-19 23:00:00|63079|63059|63079.5|63059.5|63083.7|63063.7|63073.3|63053.3|328
1626735900000|2021-07-19 23:05:00|63079.2|63059.2|63078.5|63058.5|63081.5|63061.5|63075.7|63055.7|237
1626736200000|2021-07-19 23:10:00|63078.6|63058.6|63078.9|63058.9|63080.7|63060.7|63075.4|63055.4|195
1626736500000|2021-07-19 23:15:00|63079.1|63059.1|63089|63069|63090.2|63070.2|63078.5|63058.5|237
1626736800000|2021-07-19 23:20:00|63087.7|63067.7|63086.5|63066.5|63089.6|63069.6|63082.8|63062.8|261
1626737100000|2021-07-19 23:25:00|63086.2|63066.2|63085.8|63065.8|63092.6|63072.6|63085.1|63065.1|258
1626737400000|2021-07-19 23:30:00|63086|63066|63088.5|63068.5|63092.9|63072.9|63085.5|63065.5|249
1626737700000|2021-07-19 23:35:00|63088.6|63068.6|63089.1|63069.1|63090.3|63070.3|63088|63068|185
1626738000000|2021-07-19 23:40:00|63089.2|63069.2|63086.2|63066.2|63092.5|63072.5|63086.2|63066.2|255
1626738300000|2021-07-19 23:45:00|63086|63066|63089.2|63069.2|63090.4|63070.4|63083.4|63063.4|292
1626738600000|2021-07-19 23:50:00|63088.9|63068.9|63086.6|63066.6|63090.1|63070.1|63085.3|63065.3|313
1626738900000|2021-07-19 23:55:00|63087|63067|63091.1|63071.1|63091.5|63071.5|63086.6|63066.6|373
1626739200000|2021-07-20 00:00:00|63090.3|63070.3|63062.2|63042.2|63101.1|63081.1|63061.8|63041.8|667
1626739500000|2021-07-20 00:05:00|63062.1|63042.1|63070.2|63050.2|63074|63054|63056.4|63036.4|557
1626739800000|2021-07-20 00:10:00|63070.4|63050.4|63067.6|63047.6|63081.8|63061.8|63066.7|63046.7|509
1626740100000|2021-07-20 00:15:00|63067.4|63047.4|63064.9|63044.9|63068.9|63048.9|63061.1|63041.1|548
1626740400000|2021-07-20 00:20:00|63066.8|63046.8|63056.7|63036.7|63068.3|63048.3|63054.3|63034.3|472
1626740700000|2021-07-20 00:25:00|63056.4|63036.4|63060.4|63040.4|63061.5|63041.5|63050.6|63030.6|463
1626741000000|2021-07-20 00:30:00|63060.3|63040.3|63066.2|63046.2|63067.3|63047.3|63056.3|63036.3|502
1626741300000|2021-07-20 00:35:00|63066|63046|63070.9|63050.9|63073.4|63053.4|63064.7|63044.7|468
1626741600000|2021-07-20 00:40:00|63070.8|63050.8|63065.1|63045.1|63072.4|63052.4|63062.1|63042.1|473
1626741900000|2021-07-20 00:45:00|63065.3|63045.3|63082.1|63062.1|63082.2|63062.2|63064.3|63044.3|438
1626742200000|2021-07-20 00:50:00|63082|63062|63064.7|63044.7|63082.1|63062.1|63063.7|63043.7|681
1626742500000|2021-07-20 00:55:00|63063.9|63043.9|63074.8|63054.8|63081.1|63061.1|63063.9|63043.9|556
1626742800000|2021-07-20 01:00:00|63074.4|63054.4|63084.1|63064.1|63086.7|63066.7|63070.5|63050.5|778
1626743100000|2021-07-20 01:05:00|63084|63064|63086.3|63066.3|63090.8|63070.8|63080.2|63060.2|666
1626743400000|2021-07-20 01:10:00|63086.1|63066.1|63078.5|63058.5|63090|63070|63076.9|63056.9|643
1626743700000|2021-07-20 01:15:00|63078.8|63058.8|63069.9|63049.9|63080.9|63060.9|63066.4|63046.4|605
1626744000000|2021-07-20 01:20:00|63069.8|63049.8|63067.6|63047.6|63074.1|63054.1|63064.7|63044.7|589
1626744300000|2021-07-20 01:25:00|63067.7|63047.7|63067|63047|63070.6|63050.6|63061.5|63041.5|575
1626744600000|2021-07-20 01:30:00|63066.4|63046.4|63064.6|63044.6|63066.4|63046.4|63056.3|63036.3|662
1626744900000|2021-07-20 01:35:00|63064.5|63044.5|63073.1|63053.1|63076.7|63056.7|63064.2|63044.2|644
1626745200000|2021-07-20 01:40:00|63073.5|63053.5|63070.3|63050.3|63074.3|63055.1|63069.7|63049.7|551
1626745500000|2021-07-20 01:45:00|63070.4|63050.4|63078.1|63058.1|63078.6|63058.6|63067.7|63047.7|546
1626745800000|2021-07-20 01:50:00|63078|63058|63071.5|63051.5|63078.7|63058.7|63069.3|63049.3|600
1626746100000|2021-07-20 01:55:00|63070.4|63050.4|63062|63042|63072.8|63052.8|63059.9|63039.9|520
1626746400000|2021-07-20 02:00:00|63062.1|63042.1|63059.2|63039.2|63064.6|63044.6|63055.6|63035.6|636
1626746700000|2021-07-20 02:05:00|63058.9|63038.9|63064.7|63044.7|63075.4|63055.4|63058.5|63038.5|751
1626747000000|2021-07-20 02:10:00|63064.8|63044.8|63057.1|63037.1|63067.8|63047.8|63054.9|63034.9|608
1626747300000|2021-07-20 02:15:00|63057.2|63037.2|63049.4|63029.4|63061.3|63041.3|63048.9|63028.9|629
1626747600000|2021-07-20 02:20:00|63049.5|63029.5|63060.5|63040.5|63060.8|63040.8|63047.5|63027.5|611
1626747900000|2021-07-20 02:25:00|63060.6|63040.6|63039.7|63019.7|63060.8|63040.8|63037.1|63017.1|594
1626748200000|2021-07-20 02:30:00|63039.5|63019.5|63046.7|63026.7|63050|63030|63035.5|63015.5|669
1626748500000|2021-07-20 02:35:00|63046.8|63026.8|63049|63029|63050.2|63030.2|63043.2|63023.2|493
1626748800000|2021-07-20 02:40:00|63049.1|63029.1|63052.1|63032.1|63058.4|63038.4|63046.2|63026.2|597
1626749100000|2021-07-20 02:45:00|63052.2|63032.2|63054.5|63034.5|63060.3|63040.3|63052.2|63032.2|637
1626749400000|2021-07-20 02:50:00|63054.4|63034.4|63069.3|63049.3|63071.2|63051.2|63053.7|63033.7|486
1626749700000|2021-07-20 02:55:00|63069.4|63049.4|63075.8|63055.8|63076.9|63056.9|63064.5|63044.9|712
1626750000000|2021-07-20 03:00:00|63075.7|63055.7|63075.4|63055.4|63079.8|63059.8|63071.5|63051.5|594
1626750300000|2021-07-20 03:05:00|63075.7|63055.7|63091.6|63071.6|63093|63073|63074.1|63054.9|604
1626750600000|2021-07-20 03:10:00|63091.5|63071.5|63091.7|63071.7|63092.6|63072.6|63088.3|63068.3|514
1626750900000|2021-07-20 03:15:00|63091.5|63071.5|63097.2|63077.2|63097.9|63078.6|63089.1|63069.1|454
1626751200000|2021-07-20 03:20:00|63097.1|63077.1|63089.3|63069.3|63099.9|63079.9|63088.2|63068.2|539
1626751500000|2021-07-20 03:25:00|63089.4|63069.4|63091.3|63071.3|63097.1|63077.1|63087.1|63067.1|666
1626751800000|2021-07-20 03:30:00|63092.4|63072.4|63098.5|63078.5|63100|63080|63086|63066|749
1626752100000|2021-07-20 03:35:00|63098.3|63078.3|63088.7|63068.7|63098.3|63078.9|63084.9|63066|656
1626752400000|2021-07-20 03:40:00|63088.5|63068.5|63081.4|63061.4|63091.8|63071.8|63079.8|63059.8|711
1626752700000|2021-07-20 03:45:00|63080.7|63060.7|63081.3|63061.3|63087.5|63067.6|63075.1|63056.3|706
1626753000000|2021-07-20 03:50:00|63081.4|63061.4|63080.6|63060.6|63086.7|63066.7|63078.9|63058.9|548
1626753300000|2021-07-20 03:55:00|63080.7|63060.7|63082.3|63062.3|63089.5|63070.1|63079.5|63060.6|653
1626753600000|2021-07-20 04:00:00|63082.2|63062.2|63089.4|63069.4|63089.9|63071.2|63082.2|63062.2|565
1626753900000|2021-07-20 04:05:00|63089.3|63069.3|63094.7|63074.7|63097.7|63079.9|63089.3|63069.3|490
1626754200000|2021-07-20 04:10:00|63095|63075|63093.6|63073.6|63095.1|63075.1|63088.8|63069.4|503
1626754500000|2021-07-20 04:15:00|63093.7|63073.7|63100.3|63080.3|63100.8|63082.8|63087.4|63069.7|602
1626754800000|2021-07-20 04:20:00|63100.4|63080.4|63097.7|63077.7|63103.5|63085.5|63093.9|63073.9|556
1626755100000|2021-07-20 04:25:00|63097.5|63077.5|63099.5|63079.5|63108.3|63088.3|63096.9|63076.9|409
1626755400000|2021-07-20 04:30:00|63099.3|63079.3|63099.1|63079.1|63102.8|63082.8|63094.5|63074.5|496
1626755700000|2021-07-20 04:35:00|63099.2|63079.2|63096.6|63081.6|63100.9|63082.9|63091.1|63071.1|606
1626756000000|2021-07-20 04:40:00|63096.5|63081.5|63091.2|63071.2|63100.5|63082.1|63090.6|63071|453
1626756300000|2021-07-20 04:45:00|63091.3|63071.3|63094.4|63074.4|63095.6|63076.7|63088.3|63070.9|415
1626756600000|2021-07-20 04:50:00|63094.3|63074.3|63099.9|63079.9|63103.2|63083.2|63091.3|63073.1|526
1626756900000|2021-07-20 04:55:00|63099.7|63079.7|63107.6|63087.6|63111.3|63092.5|63094.3|63076.8|568
1626757200000|2021-07-20 05:00:00|63108.4|63088.4|63113.8|63093.8|63118.8|63099.1|63105.4|63086.8|592
1626757500000|2021-07-20 05:05:00|63113.7|63093.7|63114|63094|63114.6|63097.1|63107.9|63089.9|491
1626757800000|2021-07-20 05:10:00|63113.9|63093.9|63113.5|63093.5|63116.7|63098.4|63108.5|63091.6|451
1626758100000|2021-07-20 05:15:00|63113.6|63093.6|63148.7|63128.7|63153.3|63133.3|63113.1|63093.1|640
1626758400000|2021-07-20 05:20:00|63148.8|63128.8|63137.6|63117.6|63151.3|63131.3|63134.8|63116.2|668
1626758700000|2021-07-20 05:25:00|63137.7|63117.7|63141.1|63121.1|63145.4|63128.1|63133.5|63115.1|599
1626759000000|2021-07-20 05:30:00|63142.1|63122.1|63139.5|63119.5|63143.3|63126.6|63135.4|63116.3|593
1626759300000|2021-07-20 05:35:00|63139.4|63119.4|63145.9|63125.9|63149.2|63131.8|63135.6|63117.1|638
1626759600000|2021-07-20 05:40:00|63145.4|63125.4|63145.7|63125.7|63151|63132.9|63142|63122|555
1626759900000|2021-07-20 05:45:00|63145.9|63125.9|63141.8|63121.8|63153.6|63137|63139.3|63121.7|567
1626760200000|2021-07-20 05:50:00|63141.2|63121.2|63147.5|63127.5|63147.7|63130.6|63139.8|63120|481
1626760500000|2021-07-20 05:55:00|63147.4|63127.4|63131|63111|63148.2|63128.2|63129.8|63109.8|701
1626760800000|2021-07-20 06:00:00|63131.6|63111.6|63130.6|63110.6|63142.2|63124.8|63126.8|63106.8|753
1626761100000|2021-07-20 06:05:00|63130.7|63110.7|63135.3|63120.3|63143.4|63124.9|63128.6|63110.4|589
1626761400000|2021-07-20 06:10:00|63135.1|63120.1|63161.2|63146.2|63163.9|63146.6|63131.7|63114.6|781
1626761700000|2021-07-20 06:15:00|63161.6|63146.6|63144.6|63124.6|63163|63148|63141.4|63124.2|651
1626762000000|2021-07-20 06:20:00|63144.5|63124.5|63147.5|63132.5|63153|63135.7|63128.7|63113.7|678
1626762300000|2021-07-20 06:25:00|63150.1|63130.1|63139.9|63124.9|63156.2|63141.2|63131.2|63115.9|692
1626762600000|2021-07-20 06:30:00|63139.5|63124.5|63128|63113|63150.5|63135.5|63122.1|63107.1|737
1626762900000|2021-07-20 06:35:00|63128.7|63113.7|63145.2|63130.2|63159.7|63144.7|63127.1|63109.2|719
1626763200000|2021-07-20 06:40:00|63145.1|63130.1|63136.6|63121.6|63155.1|63140.1|63128.1|63109.7|697
1626763500000|2021-07-20 06:45:00|63136.8|63121.8|63156.1|63141.1|63166.6|63151.3|63134.2|63118.7|800
1626763800000|2021-07-20 06:50:00|63159.2|63144.2|63165.2|63150.2|63168.7|63153.7|63149.6|63134.6|775
1626764100000|2021-07-20 06:55:00|63165.6|63150.6|63158.4|63143.4|63170.5|63155.5|63148.6|63132.7|872
1626764400000|2021-07-20 07:00:00|63157.9|63142.9|63156.6|63141.6|63182.8|63167.1|63146.2|63128.9|944
1626764700000|2021-07-20 07:05:00|63158.5|63143.5|63122.3|63107.3|63163.2|63146.5|63108.3|63091.9|934
1626765000000|2021-07-20 07:10:00|63121.9|63106.9|63118.5|63103.5|63129.6|63114.6|63088.1|63073.1|972
1626765300000|2021-07-20 07:15:00|63118|63103|63125.9|63110.9|63132.9|63116|63106.1|63090.6|865
1626765600000|2021-07-20 07:20:00|63124.6|63109.6|63144.3|63129.3|63147.1|63129.7|63117.7|63102.7|830
1626765900000|2021-07-20 07:25:00|63147.4|63127.4|63163.9|63148.9|63175.9|63160.9|63141.6|63124.8|901
1626766200000|2021-07-20 07:30:00|63164.2|63149.2|63160.5|63145.5|63183.5|63165.8|63158.6|63143.6|923
1626766500000|2021-07-20 07:35:00|63160.2|63145.2|63181.8|63161.8|63184.5|63167.2|63153.8|63138.8|891
1626766800000|2021-07-20 07:40:00|63182|63162|63170.9|63155.9|63193.1|63175.2|63166.3|63148.6|948
1626767100000|2021-07-20 07:45:00|63171|63156|63119.6|63104.6|63179.4|63161.7|63119.2|63101.3|942
1626767400000|2021-07-20 07:50:00|63119.9|63104.9|63128.2|63113.2|63140.2|63123.2|63119.5|63104.5|887
1626767700000|2021-07-20 07:55:00|63128.1|63113.1|63130.4|63115.4|63147.4|63130.4|63122.1|63105.2|934
1626768000000|2021-07-20 08:00:00|63131.3|63116.3|63125.5|63110.5|63142.2|63124.7|63113.4|63098.2|822
1626768300000|2021-07-20 08:05:00|63125.6|63110.6|63115.3|63100.3|63136.2|63121.2|63092.8|63076.6|891
1626768600000|2021-07-20 08:10:00|63114.9|63099.9|63091.6|63071.6|63124|63106.3|63089.4|63071.6|896
1626768900000|2021-07-20 08:15:00|63089.7|63074.7|63098|63083|63107.6|63090.7|63089.6|63071.6|800
1626769200000|2021-07-20 08:20:00|63097.9|63082.9|63096.1|63081.1|63109|63094|63089.8|63073.1|878
1626769500000|2021-07-20 08:25:00|63095.3|63080.3|63075.7|63060.7|63097.2|63081.1|63069.5|63054.5|907
1626769800000|2021-07-20 08:30:00|63075.9|63060.9|63085.1|63070.1|63091.4|63074.5|63068.9|63052.1|783
1626770100000|2021-07-20 08:35:00|63085.5|63070.5|63087.9|63072.9|63101.9|63086.9|63079.1|63064.1|814
1626770400000|2021-07-20 08:40:00|63087.4|63072.4|63086.7|63071.7|63091.9|63076.1|63077.7|63062.7|847
1626770700000|2021-07-20 08:45:00|63086.4|63071.4|63110.4|63095.4|63110.5|63095.5|63080.6|63065.6|876
1626771000000|2021-07-20 08:50:00|63110.5|63095.5|63111.1|63096.1|63116.1|63101.1|63102.5|63087.5|821
1626771300000|2021-07-20 08:55:00|63111.8|63096.8|63107.2|63092.2|63125.3|63110.3|63104.3|63089.3|789
1626771600000|2021-07-20 09:00:00|63107.6|63092.6|63093.5|63078.5|63110.6|63095.6|63086|63068.5|803
1626771900000|2021-07-20 09:05:00|63093.6|63078.6|63086.5|63071.5|63096.1|63081.1|63075.2|63060.2|809
1626772200000|2021-07-20 09:10:00|63086.6|63071.6|63070|63055|63092|63077|63067.5|63052.5|771
1626772500000|2021-07-20 09:15:00|63068.7|63053.7|63062.6|63047.6|63074|63059|63051.4|63036.4|743
1626772800000|2021-07-20 09:20:00|63062.5|63047.5|63061.2|63046.2|63068.8|63053.8|63051.9|63036.9|663
1626773100000|2021-07-20 09:25:00|63060.8|63045.8|63045.2|63030.2|63063.9|63048.9|63044|63029|747
1626773400000|2021-07-20 09:30:00|63044|63029|63034.4|63019.4|63053.7|63038.7|63034|63018|776
1626773700000|2021-07-20 09:35:00|63034.2|63019.2|63055.2|63040.2|63058.3|63043.3|63030.9|63013.8|753
1626774000000|2021-07-20 09:40:00|63056|63041|63042.5|63027.5|63056.7|63041.7|63039.5|63024.5|757
1626774300000|2021-07-20 09:45:00|63042.8|63027.8|63040.5|63025.5|63047.6|63032.6|63030.2|63015.2|849
1626774600000|2021-07-20 09:50:00|63040|63025|63049.5|63034.5|63056.1|63041.1|63038.2|63023.2|810
1626774900000|2021-07-20 09:55:00|63048.6|63033.6|63044.5|63029.5|63054.6|63039.6|63035.5|63020.5|838
1626775200000|2021-07-20 10:00:00|63044.3|63029.3|63066.2|63051.2|63068.4|63053.4|63043.6|63028.6|859
1626775500000|2021-07-20 10:05:00|63066.7|63051.7|63075.5|63060.5|63079.7|63064.7|63054.7|63039.7|756
1626775800000|2021-07-20 10:10:00|63075.7|63060.7|63074.3|63059.3|63084|63069|63063.2|63045.2|828
1626776100000|2021-07-20 10:15:00|63074.4|63059.4|63073.8|63058.8|63091.2|63076.2|63067.2|63052.2|737
1626776400000|2021-07-20 10:20:00|63074.7|63059.7|63075.1|63060.1|63075.8|63060.8|63056|63041|849
1626776700000|2021-07-20 10:25:00|63075.2|63060.2|63103.5|63088.5|63104|63089|63071.5|63056.5|870
1626777000000|2021-07-20 10:30:00|63103.6|63088.6|63107.6|63092.6|63116|63098.3|63100.9|63085.9|837
1626777300000|2021-07-20 10:35:00|63107.5|63092.5|63101.8|63086.8|63112.7|63096.4|63092.4|63077.4|776
1626777600000|2021-07-20 10:40:00|63101.5|63086.5|63114.7|63099.7|63123.8|63108.8|63100.6|63085.6|716
1626777900000|2021-07-20 10:45:00|63114.1|63099.1|63127.8|63112.8|63133.5|63118.5|63111.4|63096.4|837
1626778200000|2021-07-20 10:50:00|63128.3|63113.3|63137.2|63122.2|63139.4|63124.4|63123.4|63108.4|848
1626778500000|2021-07-20 10:55:00|63135.1|63120.1|63138|63123|63144.3|63129.3|63130.8|63115.8|908
1626778800000|2021-07-20 11:00:00|63137.6|63122.6|63135.2|63120.2|63156.6|63140.6|63131.4|63116.4|885
1626779100000|2021-07-20 11:05:00|63134.5|63119.5|63129.7|63114.7|63160.5|63141.4|63128.6|63111.9|860
1626779400000|2021-07-20 11:10:00|63129.8|63114.8|63129.9|63109.9|63137.9|63122.9|63122.9|63107.9|788
1626779700000|2021-07-20 11:15:00|63129.6|63109.6|63142.5|63127.5|63148.6|63133|63125|63108.3|813
1626780000000|2021-07-20 11:20:00|63142.4|63127.4|63152.7|63137.7|63161.5|63146.5|63140.4|63125.4|753
1626780300000|2021-07-20 11:25:00|63152.8|63137.8|63164.6|63149.6|63170.3|63155.3|63151.5|63136.5|790
1626780600000|2021-07-20 11:30:00|63161.3|63146.3|63144|63129|63161.3|63146.3|63133.9|63116.7|849
1626780900000|2021-07-20 11:35:00|63144.4|63129.4|63142.3|63127.3|63157.5|63142.5|63139.7|63124.7|790
1626781200000|2021-07-20 11:40:00|63142.4|63127.4|63105.7|63090.7|63146|63131|63097.6|63082.1|838
1626781500000|2021-07-20 11:45:00|63105.8|63090.8|63107.4|63092.4|63114.9|63099.3|63104.2|63089.2|714
1626781800000|2021-07-20 11:50:00|63108|63093|63101.1|63086.1|63108|63093|63080.1|63065.1|774
1626782100000|2021-07-20 11:55:00|63100.8|63085.8|63107.5|63092.5|63117.8|63100.2|63089.6|63074.6|872
1626782400000|2021-07-20 12:00:00|63107.7|63092.7|63135.4|63120.4|63141.2|63126.2|63105.5|63088.3|860
1626782700000|2021-07-20 12:05:00|63135.3|63120.3|63164.6|63149.6|63178.8|63163.8|63133.6|63118.6|867
1626783000000|2021-07-20 12:10:00|63164.9|63149.9|63179.2|63164.2|63179.5|63164.5|63156.3|63138.8|801
1626783300000|2021-07-20 12:15:00|63179|63164|63216.7|63201.7|63217|63202|63174.6|63159.6|868
1626783600000|2021-07-20 12:20:00|63219.7|63204.7|63218.4|63203.4|63232.7|63215.6|63209.4|63191.2|944
1626783900000|2021-07-20 12:25:00|63217.6|63202.6|63206.4|63186.4|63226.8|63211.1|63198.6|63182.1|835
1626784200000|2021-07-20 12:30:00|63204.6|63184.6|63196.8|63181.8|63208.1|63193.1|63187.7|63170.7|951
1626784500000|2021-07-20 12:35:00|63196.7|63181.7|63207.5|63192.5|63209.6|63194.6|63189.1|63174.1|937
1626784800000|2021-07-20 12:40:00|63207.6|63192.6|63219.6|63204.6|63230.7|63215.7|63207.1|63192.1|907
1626785100000|2021-07-20 12:45:00|63219.9|63204.9|63198.9|63183.9|63220.4|63205.4|63196.9|63180.2|824
1626785400000|2021-07-20 12:50:00|63199|63184|63226.2|63211.2|63232.5|63217.5|63187.8|63172.8|871
1626785700000|2021-07-20 12:55:00|63226.5|63211.5|63192|63177|63228.7|63213.7|63190.1|63175.1|957
1626786000000|2021-07-20 13:00:00|63192.2|63177.2|63200.4|63185.4|63208.2|63193.2|63189.5|63174.5|906
1626786300000|2021-07-20 13:05:00|63199.5|63184.5|63192.9|63177.9|63205.3|63190.3|63186|63171|857
1626786600000|2021-07-20 13:10:00|63193.2|63178.2|63235.5|63220.5|63235.5|63220.5|63185.4|63170.4|923
1626786900000|2021-07-20 13:15:00|63237.2|63222.2|63255.8|63240.8|63266.6|63248.8|63235.7|63220.7|966
1626787200000|2021-07-20 13:20:00|63255.2|63240.2|63257.6|63242.6|63270|63255|63242.5|63227.5|946
1626787500000|2021-07-20 13:25:00|63257.4|63242.4|63265|63250|63267.4|63251|63245.9|63230.9|700
1626787800000|2021-07-20 13:30:00|63265.1|63250.1|63272.1|63257.1|63282.5|63267.5|63251.1|63236.1|791
1626788100000|2021-07-20 13:35:00|63271.9|63256.9|63256.6|63241.6|63273.1|63258.1|63246.3|63231.3|763
1626788400000|2021-07-20 13:40:00|63255.8|63240.8|63254.2|63239.2|63277.3|63262.3|63249.2|63234.2|745
1626788700000|2021-07-20 13:45:00|63254.7|63239.7|63181.7|63166.7|63261.4|63246.4|63180|63161.8|755
1626789000000|2021-07-20 13:50:00|63181.9|63166.9|63212.9|63197.9|63221.9|63206.9|63181.9|63166.9|756
1626789300000|2021-07-20 13:55:00|63213.2|63198.2|63222.8|63207.8|63223.1|63208.1|63176.8|63161.8|767
1626789600000|2021-07-20 14:00:00|63223.2|63208.2|63234.9|63219.9|63244.2|63229.2|63219.2|63204.2|706
1626789900000|2021-07-20 14:05:00|63234.6|63219.6|63209.3|63194.3|63245.7|63230.7|63207.8|63192.8|714
1626790200000|2021-07-20 14:10:00|63209.6|63194.6|63210.3|63195.3|63224.6|63209.6|63206.6|63191.6|732
1626790500000|2021-07-20 14:15:00|63210.5|63195.5|63186.3|63171.3|63211.6|63196.6|63184.8|63169.8|697
1626790800000|2021-07-20 14:20:00|63186.2|63171.2|63175.4|63160.4|63192.4|63177.4|63167.7|63152.7|767
1626791100000|2021-07-20 14:25:00|63175.7|63160.7|63153.5|63138.5|63175.8|63160.8|63148.2|63133.2|823
1626791400000|2021-07-20 14:30:00|63154|63139|63175.6|63160.6|63191.9|63176.9|63154|63138|924
1626791700000|2021-07-20 14:35:00|63175.7|63160.7|63208.5|63188.5|63208.5|63191.5|63159.2|63144.2|910
1626792000000|2021-07-20 14:40:00|63206.6|63191.6|63227.8|63212.8|63234.4|63219.4|63197.5|63182.5|996
1626792300000|2021-07-20 14:45:00|63227.7|63212.7|63236.5|63221.5|63244.6|63229.6|63224.2|63209.2|956
1626792600000|2021-07-20 14:50:00|63236.6|63221.6|63258.9|63243.9|63280.4|63265.4|63225.2|63210.2|1014
1626792900000|2021-07-20 14:55:00|63257.8|63242.8|63237.6|63222.6|63281.8|63266.8|63236.5|63221.5|952
1626793200000|2021-07-20 15:00:00|63237.9|63222.9|63245.2|63230.2|63262.3|63247.3|63233|63218|972
1626793500000|2021-07-20 15:05:00|63244.7|63229.7|63272.5|63257.5|63279.2|63264.2|63238.1|63223.1|863
1626793800000|2021-07-20 15:10:00|63272.7|63257.7|63264.4|63249.4|63280.6|63263.2|63260.7|63245.7|752
1626794100000|2021-07-20 15:15:00|63264.2|63249.2|63251.4|63236.4|63281.3|63266.3|63250.2|63235.2|828
1626794400000|2021-07-20 15:20:00|63251.1|63236.1|63229.8|63214.8|63252.3|63237.3|63225.9|63210.9|839
1626794700000|2021-07-20 15:25:00|63230.3|63215.3|63231.1|63216.1|63235.1|63220.1|63215.9|63200.9|880
1626795000000|2021-07-20 15:30:00|63231.3|63216.3|63227.5|63212.5|63239.1|63224.1|63223.1|63208.1|872
1626795300000|2021-07-20 15:35:00|63227.4|63212.4|63230.4|63215.4|63247.4|63232.4|63222.5|63207.5|887
1626795600000|2021-07-20 15:40:00|63230.3|63215.3|63222.4|63207.4|63231.1|63216.1|63211.9|63196.9|802
1626795900000|2021-07-20 15:45:00|63223.2|63208.2|63212.6|63197.6|63241.7|63226.7|63207.2|63192.2|865
1626796200000|2021-07-20 15:50:00|63212.4|63197.4|63200.7|63185.7|63214.5|63199.5|63199.1|63184.1|755
1626796500000|2021-07-20 15:55:00|63200.5|63185.5|63181.2|63166.2|63204.4|63189.4|63181.2|63166.2|748
1626796800000|2021-07-20 16:00:00|63180.6|63165.6|63168.2|63153.2|63181.3|63166.3|63160|63145|776
1626797100000|2021-07-20 16:05:00|63168.3|63153.3|63166.5|63146.5|63175.9|63160.9|63154.2|63134.2|809
1626797400000|2021-07-20 16:10:00|63166.4|63146.4|63166.5|63151.5|63171.2|63153.2|63158.7|63142.3|724
1626797700000|2021-07-20 16:15:00|63166.7|63151.7|63181.7|63166.7|63184.4|63166.8|63164.2|63148.4|692
1626798000000|2021-07-20 16:20:00|63181.5|63166.5|63193.6|63178.6|63194.9|63179.7|63178.4|63161.2|746
1626798300000|2021-07-20 16:25:00|63193.7|63178.7|63185.6|63165.6|63196.9|63180.5|63182.3|63165|664
1626798600000|2021-07-20 16:30:00|63182.1|63167.1|63186|63171|63193.8|63175.7|63178.1|63161.4|708
1626798900000|2021-07-20 16:35:00|63185.5|63170.5|63170|63155|63196.6|63179.4|63164.7|63148.2|706
1626799200000|2021-07-20 16:40:00|63169.5|63154.5|63183.5|63168.5|63186.7|63169.8|63163.4|63145.7|739
1626799500000|2021-07-20 16:45:00|63185.3|63165.3|63185.4|63165.4|63187.9|63170.4|63174.3|63158.4|627
1626799800000|2021-07-20 16:50:00|63185.5|63165.5|63168.3|63148.3|63188.4|63171.7|63165.4|63147.6|686
1626800100000|2021-07-20 16:55:00|63168.4|63148.4|63162.5|63147.5|63176.2|63157.6|63158|63141.3|688
1626800400000|2021-07-20 17:00:00|63162.8|63147.8|63174.2|63159.2|63185.6|63169.5|63161.1|63146.1|706
1626800700000|2021-07-20 17:05:00|63174.1|63159.1|63179.1|63164.1|63186.7|63170.3|63168.9|63153.9|698
1626801000000|2021-07-20 17:10:00|63179.3|63164.3|63177.9|63162.9|63184.5|63169.5|63173.2|63157.7|737
1626801300000|2021-07-20 17:15:00|63177.7|63162.7|63166.1|63151.1|63185.5|63170.5|63165.6|63150.6|652
1626801600000|2021-07-20 17:20:00|63166|63151|63171.4|63156.4|63171.9|63156.9|63160|63145|590
1626801900000|2021-07-20 17:25:00|63171.7|63156.7|63158.1|63143.1|63172.4|63157.4|63156.3|63141.3|605
1626802200000|2021-07-20 17:30:00|63158.6|63143.6|63152.8|63137.8|63159.2|63144.2|63137.6|63122.6|715
1626802500000|2021-07-20 17:35:00|63152.7|63137.7|63153.2|63138.2|63155.2|63140|63145.5|63127.7|584
1626802800000|2021-07-20 17:40:00|63153|63138|63148.2|63133.2|63154.1|63138.1|63143.2|63125.3|530
1626803100000|2021-07-20 17:45:00|63148.5|63133.5|63166.3|63151.3|63168.6|63153.6|63147.2|63130.7|627
1626803400000|2021-07-20 17:50:00|63166.4|63151.4|63166.2|63151.2|63169.8|63154.8|63163.5|63148.5|581
1626803700000|2021-07-20 17:55:00|63166.3|63151.3|63158.6|63143.6|63168.7|63151.6|63154.3|63136.9|533
1626804000000|2021-07-20 18:00:00|63158.8|63143.8|63137.4|63122.4|63164.6|63149.6|63136.9|63121.6|852
1626804300000|2021-07-20 18:05:00|63137.3|63122.3|63141.9|63126.9|63147.3|63132.3|63133.5|63118.5|638
1626804600000|2021-07-20 18:10:00|63142.3|63127.3|63146.8|63131.8|63147.7|63132.7|63132|63115|656
1626804900000|2021-07-20 18:15:00|63147.1|63132.1|63138.3|63123.3|63147.1|63132.1|63137.7|63122.7|590
1626805200000|2021-07-20 18:20:00|63137.7|63122.7|63138.7|63123.7|63144.4|63129.4|63135.3|63120.3|613
1626805500000|2021-07-20 18:25:00|63138.3|63123.3|63120|63105|63139.7|63124.7|63120|63105|655
1626805800000|2021-07-20 18:30:00|63119.9|63104.9|63125.7|63110.7|63130|63115|63119.9|63104.9|629
1626806100000|2021-07-20 18:35:00|63125.6|63110.6|63133.3|63118.3|63133.6|63118.6|63122.5|63107.5|569
1626806400000|2021-07-20 18:40:00|63134.1|63119.1|63135.7|63120.7|63136.7|63121.7|63128.5|63113.5|680
1626806700000|2021-07-20 18:45:00|63136|63121|63138.8|63123.8|63142.6|63127.6|63134.3|63119.3|537
1626807000000|2021-07-20 18:50:00|63138.6|63123.6|63141.3|63126.3|63146.7|63129.5|63132.2|63117.2|640
1626807300000|2021-07-20 18:55:00|63141.2|63126.2|63144.2|63129.2|63144.7|63129.7|63135|63120|704
1626807600000|2021-07-20 19:00:00|63143.7|63128.7|63138|63123|63143.7|63128.7|63132.6|63116.7|640
1626807900000|2021-07-20 19:05:00|63138.1|63123.1|63136.7|63121.7|63138.6|63123.6|63131.2|63115.4|477
1626808200000|2021-07-20 19:10:00|63136.6|63121.6|63134.6|63119.6|63136.6|63121.6|63130.5|63115.5|434
1626808500000|2021-07-20 19:15:00|63134.5|63119.5|63143.2|63128.2|63146.6|63131.6|63134.5|63119.5|509
1626808800000|2021-07-20 19:20:00|63142.8|63127.8|63135.7|63120.7|63143.9|63128.9|63135.6|63120.6|441
1626809100000|2021-07-20 19:25:00|63134.8|63119.8|63129.3|63114.3|63141.9|63124.6|63128|63110.6|465
1626809400000|2021-07-20 19:30:00|63130.6|63115.6|63138.7|63123.7|63142.4|63125.4|63130.1|63113.7|613
1626809700000|2021-07-20 19:35:00|63139.1|63124.1|63148.4|63133.4|63150.1|63133.9|63136.2|63117.8|540
1626810000000|2021-07-20 19:40:00|63148.1|63133.1|63141|63126|63151|63136|63140.6|63125.6|478
1626810300000|2021-07-20 19:45:00|63140.6|63125.6|63142.2|63127.2|63157.3|63142.3|63136.7|63121.7|689
1626810600000|2021-07-20 19:50:00|63142.3|63127.3|63143.4|63123.4|63148.9|63133.9|63136.6|63121.6|792
1626810900000|2021-07-20 19:55:00|63143.1|63123.1|63139.5|63124.5|63145.5|63130.5|63136.6|63121.6|679
1626811200000|2021-07-20 20:00:00|63139.1|63124.1|63141.8|63126.8|63148.9|63131.2|63135.1|63119.4|436
1626811500000|2021-07-20 20:05:00|63142|63127|63148|63133|63149|63133.9|63141.2|63123.8|365
1626811800000|2021-07-20 20:10:00|63148.1|63133.1|63146.2|63131.2|63148.9|63133.9|63140.8|63125.8|269
1626812100000|2021-07-20 20:15:00|63146.3|63131.3|63148.7|63133.7|63150.8|63134.9|63146.2|63130.5|197
1626812400000|2021-07-20 20:20:00|63148.5|63133.5|63145|63125|63148.9|63133.9|63139.8|63122.2|244
1626812700000|2021-07-20 20:25:00|63145.6|63125.6|63146.3|63126.3|63147.4|63129.3|63139.4|63122.1|304
1626813000000|2021-07-20 20:30:00|63143.4|63128.4|63144.8|63124.8|63146.9|63128.4|63139|63119|529
1626813300000|2021-07-20 20:35:00|63144.7|63124.7|63144.7|63124.7|63145.2|63125.2|63142.4|63122.4|340
1626813600000|2021-07-20 20:40:00|63144.2|63124.2|63148.5|63128.5|63150.9|63130.9|63143.4|63123.4|735
1626813900000|2021-07-20 20:45:00|63148|63128|63149.4|63129.4|63153|63133|63143.1|63123.1|398
1626814200000|2021-07-20 20:50:00|63151.1|63131.1|63147.7|63127.7|63153.3|63133.3|63146.5|63126.5|660
1626814500000|2021-07-20 20:55:00|63146.5|63126.5|63172.6|63103.9|63172.6|63136|63143.7|63103.8|1105
1626814800000|2021-07-20 21:00:00|63171.9|63103.3|63162|63097.2|63172.7|63103.3|63157.8|63089.3|23
1626815100000|2021-07-20 21:05:00|63164.6|63089.9|63171|63079|63195.5|63104.4|63147.6|63078.9|74
1626815400000|2021-07-20 21:10:00|63172.5|63080.5|63158.3|63114.3|63185.1|63117.9|63149.8|63077.6|176
1626815700000|2021-07-20 21:15:00|63153|63114.4|63179.1|63113.7|63181.2|63120.4|63153|63098.4|137
1626816000000|2021-07-20 21:20:00|63168.3|63112.1|63157.5|63114.1|63184.7|63123.5|63145.5|63096.9|128
1626816300000|2021-07-20 21:25:00|63145.5|63110.9|63163.3|63114|63180.4|63118.9|63139.4|63100.7|168
1626816600000|2021-07-20 21:30:00|63159.5|63119|63137.9|63108|63178.5|63119.4|63137.5|63097.3|273
1626816900000|2021-07-20 21:35:00|63147.3|63116.2|63144.3|63101.1|63154.7|63117.8|63134.2|63098|112
1626817200000|2021-07-20 21:40:00|63147.5|63108.9|63147.7|63117.8|63154.7|63118.8|63139.1|63099.1|108
1626817500000|2021-07-20 21:45:00|63147.1|63118.1|63145.3|63125.3|63154.6|63125.8|63140.7|63101|129
1626817800000|2021-07-20 21:50:00|63143.8|63114.6|63143.5|63123.5|63154.7|63128.7|63143|63109.2|87
1626818100000|2021-07-20 21:55:00|63143.1|63120.5|63155.6|63118.7|63164.8|63129|63142.8|63110.9|195
1626818400000|2021-07-20 22:00:00|63158.4|63119.9|63145.3|63125.3|63160.5|63129.2|63141.4|63119.9|349
1626818700000|2021-07-20 22:05:00|63144.8|63124.8|63138.9|63118.9|63145.4|63125.4|63138.6|63118.6|195
1626819000000|2021-07-20 22:10:00|63139.1|63119.1|63139.5|63119.5|63141.5|63121.5|63138|63118|179
1626819300000|2021-07-20 22:15:00|63140|63120|63138.3|63118.3|63141.3|63121.3|63136.6|63116.6|129
1626819600000|2021-07-20 22:20:00|63138.2|63118.2|63138.5|63118.5|63141.3|63121.3|63134.7|63114.7|169
1626819900000|2021-07-20 22:25:00|63138.8|63118.8|63142.5|63122.5|63143.3|63123.3|63136.8|63116.8|160
1626820200000|2021-07-20 22:30:00|63141.6|63121.6|63139|63119|63143.9|63123.9|63136|63116|195
1626820500000|2021-07-20 22:35:00|63138.7|63118.7|63139.6|63119.6|63141.9|63121.9|63137.2|63117.2|185
1626820800000|2021-07-20 22:40:00|63140.4|63120.4|63145.5|63125.5|63145.8|63125.8|63138.5|63118.5|170
1626821100000|2021-07-20 22:45:00|63145.7|63125.7|63144.6|63124.6|63146.8|63126.8|63142.8|63122.8|197
1626821400000|2021-07-20 22:50:00|63145.4|63125.4|63138.5|63118.5|63145.4|63125.4|63137.7|63117.7|182
1626821700000|2021-07-20 22:55:00|63139.3|63119.3|63139.5|63119.5|63140.9|63120.9|63137.3|63117.3|201
1626822000000|2021-07-20 23:00:00|63139.7|63119.7|63148.2|63128.2|63151.6|63131.6|63139.3|63119.3|293
1626822300000|2021-07-20 23:05:00|63148.7|63128.7|63151|63131|63153.4|63133.4|63145.5|63125.5|255
1626822600000|2021-07-20 23:10:00|63150.8|63130.8|63148.7|63128.7|63153.8|63133.8|63145.2|63125.2|298
1626822900000|2021-07-20 23:15:00|63148.9|63128.9|63151.6|63131.6|63153.2|63133.2|63145.8|63125.8|302
1626823200000|2021-07-20 23:20:00|63150.9|63130.9|63152.8|63132.8|63155.3|63135.3|63148|63128|321
1626823500000|2021-07-20 23:25:00|63153|63133|63154.1|63134.1|63155.3|63135.3|63150.3|63130.3|298
1626823800000|2021-07-20 23:30:00|63154.2|63134.2|63157.8|63137.8|63162.8|63142.8|63152|63132|291
1626824100000|2021-07-20 23:35:00|63158.5|63138.5|63161.1|63141.1|63163.1|63143.1|63153.6|63133.6|303
1626824400000|2021-07-20 23:40:00|63161.4|63141.4|63161.6|63141.6|63166.9|63146.9|63160.1|63140.1|253
1626824700000|2021-07-20 23:45:00|63161.5|63141.5|63158.3|63138.3|63162.8|63142.8|63156.7|63136.7|311
1626825000000|2021-07-20 23:50:00|63158.6|63138.6|63152.5|63132.5|63160.1|63140.1|63149.4|63129.4|286
1626825300000|2021-07-20 23:55:00|63151.4|63131.4|63147.1|63127.1|63152.5|63132.5|63144|63124|317
1626825600000|2021-07-21 00:00:00|63147.2|63127.2|63150.1|63130.1|63151.9|63131.9|63140.2|63120.2|576
1626825900000|2021-07-21 00:05:00|63149.4|63129.4|63161|63141|63161.9|63141.9|63149.1|63129.1|433
1626826200000|2021-07-21 00:10:00|63160.9|63140.9|63148.6|63128.6|63161.3|63141.3|63147.5|63127.5|439
1626826500000|2021-07-21 00:15:00|63149.1|63129.1|63142.7|63122.7|63155|63135|63142.5|63122.5|451
1626826800000|2021-07-21 00:20:00|63142.8|63122.8|63140.5|63120.5|63147.2|63127.2|63138.1|63118.1|393
1626827100000|2021-07-21 00:25:00|63140.6|63120.6|63139.2|63119.2|63142.4|63122.4|63138.2|63118.2|389
1626827400000|2021-07-21 00:30:00|63138.9|63118.9|63148.6|63128.6|63149.4|63129.4|63138.6|63118.6|374
1626827700000|2021-07-21 00:35:00|63148.2|63128.2|63157|63137|63157.7|63137.7|63148.1|63128.1|411
1626828000000|2021-07-21 00:40:00|63157.1|63137.1|63156.8|63136.8|63160.5|63140.5|63149.4|63129.4|572
1626828300000|2021-07-21 00:45:00|63156.7|63136.7|63150.4|63130.4|63159.3|63139.3|63141.6|63121.6|560
1626828600000|2021-07-21 00:50:00|63149.9|63129.9|63151.3|63131.3|63156.5|63136.5|63148.7|63128.7|531
1626828900000|2021-07-21 00:55:00|63152.3|63132.3|63154.8|63134.8|63160.6|63140.6|63152.3|63132.3|537
1626829200000|2021-07-21 01:00:00|63154.9|63134.9|63166.1|63146.1|63167.7|63147.7|63152.1|63132.1|632
1626829500000|2021-07-21 01:05:00|63166.5|63146.5|63176.2|63156.2|63179.7|63159.7|63165.9|63145.9|542
1626829800000|2021-07-21 01:10:00|63176.5|63156.5|63176.9|63156.9|63179.5|63159.5|63174.3|63154.3|564
1626830100000|2021-07-21 01:15:00|63177.1|63157.1|63176.6|63156.6|63185.1|63165.1|63173.7|63153.7|531
1626830400000|2021-07-21 01:20:00|63176.5|63156.5|63168.5|63148.5|63179.1|63159.1|63164.8|63144.8|500
1626830700000|2021-07-21 01:25:00|63168.6|63148.6|63166.2|63146.2|63169.1|63149.1|63162.5|63142.5|349
1626831000000|2021-07-21 01:30:00|63166.8|63146.8|63172.7|63152.7|63181.9|63161.9|63164.9|63144.9|588
1626831300000|2021-07-21 01:35:00|63171.2|63151.2|63170.6|63150.6|63174.2|63154.2|63165.6|63145.6|559
1626831600000|2021-07-21 01:40:00|63170.8|63150.8|63175.3|63155.3|63175.8|63155.8|63164.5|63144.5|637
1626831900000|2021-07-21 01:45:00|63175|63155|63177.1|63157.1|63181.7|63161.7|63169.1|63149.1|615
1626832200000|2021-07-21 01:50:00|63176.9|63156.9|63183.5|63163.5|63184.4|63164.4|63174.8|63154.8|546
1626832500000|2021-07-21 01:55:00|63182.8|63162.8|63178.6|63158.6|63186.9|63166.9|63176.6|63156.6|565
1626832800000|2021-07-21 02:00:00|63178.5|63158.5|63186.6|63166.6|63186.9|63166.9|63178.4|63158.4|567
1626833100000|2021-07-21 02:05:00|63186.8|63166.8|63194.7|63174.7|63197.8|63177.8|63184.3|63164.3|572
1626833400000|2021-07-21 02:10:00|63193.4|63173.4|63188|63168|63199.7|63179.7|63188|63168|653
1626833700000|2021-07-21 02:15:00|63188.7|63168.7|63192.9|63172.9|63193.3|63173.3|63185.5|63165.5|576
1626834000000|2021-07-21 02:20:00|63192.8|63172.8|63199.8|63179.8|63199.8|63179.8|63187.5|63167.5|548
1626834300000|2021-07-21 02:25:00|63199.4|63179.4|63202.8|63182.8|63207.5|63187.5|63197.4|63177.4|598
1626834600000|2021-07-21 02:30:00|63203.5|63183.5|63205.5|63185.5|63208.4|63188.4|63198.9|63178.9|686
1626834900000|2021-07-21 02:35:00|63205.8|63185.8|63200.8|63180.8|63206.1|63186.1|63196.3|63176.3|625
1626835200000|2021-07-21 02:40:00|63201|63181|63200.4|63180.4|63201|63181|63195.6|63175.6|568
1626835500000|2021-07-21 02:45:00|63200.6|63180.6|63193.3|63173.3|63202.3|63182.3|63192.7|63172.7|583
1626835800000|2021-07-21 02:50:00|63193.4|63173.4|63198.5|63178.5|63199.9|63179.9|63192.1|63172.1|566
1626836100000|2021-07-21 02:55:00|63198.8|63178.8|63193.6|63173.6|63199.2|63179.2|63193|63173|494
1626836400000|2021-07-21 03:00:00|63194.4|63174.4|63196.9|63176.9|63200.7|63180.7|63192.7|63172.7|578
1626836700000|2021-07-21 03:05:00|63196|63176|63199.3|63179.3|63201.6|63181.6|63194.8|63174.8|492
1626837000000|2021-07-21 03:10:00|63199.6|63179.6|63196.6|63176.6|63200.8|63180.8|63194.7|63174.7|421
1626837300000|2021-07-21 03:15:00|63195.4|63175.4|63196.3|63176.3|63198.5|63178.5|63193.9|63173.9|452
1626837600000|2021-07-21 03:20:00|63196|63176|63182.7|63162.7|63198|63178|63180.9|63160.9|614
1626837900000|2021-07-21 03:25:00|63183.2|63163.2|63173.3|63153.3|63184.5|63164.5|63169|63149|500
1626838200000|2021-07-21 03:30:00|63173.4|63153.4|63173.8|63153.8|63175.1|63155.1|63169.4|63149.4|458
1626838500000|2021-07-21 03:35:00|63173.7|63153.7|63175.4|63155.4|63178.2|63158.2|63170.3|63150.3|427
1626838800000|2021-07-21 03:40:00|63175.3|63155.3|63174.8|63154.8|63177.7|63157.7|63173|63153|353
1626839100000|2021-07-21 03:45:00|63174.9|63154.9|63177.4|63157.4|63180.6|63160.6|63174.1|63154.1|390
1626839400000|2021-07-21 03:50:00|63177.7|63157.7|63182.5|63162.5|63186.7|63166.7|63176.5|63156.5|385
1626839700000|2021-07-21 03:55:00|63182.2|63162.2|63181.4|63161.4|63182.8|63162.8|63175.8|63155.8|413
1626840000000|2021-07-21 04:00:00|63181.6|63161.6|63187.3|63167.3|63189.6|63169.6|63181.5|63161.5|488
1626840300000|2021-07-21 04:05:00|63187.6|63167.6|63185.8|63165.8|63189.1|63169.1|63184.6|63164.6|445
1626840600000|2021-07-21 04:10:00|63186|63166|63185.6|63165.6|63187.1|63167.1|63183.7|63163.7|332
1626840900000|2021-07-21 04:15:00|63185.7|63165.7|63187.4|63167.4|63188.5|63168.8|63183.8|63164.4|337
1626841200000|2021-07-21 04:20:00|63186.8|63166.8|63188.3|63168.3|63192|63172|63185.9|63165.9|349
1626841500000|2021-07-21 04:25:00|63188.7|63168.7|63192.6|63172.6|63193.9|63173.9|63186.8|63166.8|377
1626841800000|2021-07-21 04:30:00|63192.7|63172.7|63191.4|63171.4|63199.8|63179.8|63191.4|63171.4|379
1626842100000|2021-07-21 04:35:00|63192.9|63172.9|63190|63170|63193.6|63173.6|63188.5|63168.5|285
1626842400000|2021-07-21 04:40:00|63189.7|63169.7|63195.4|63175.4|63197.4|63177.4|63189.1|63169.1|388
1626842700000|2021-07-21 04:45:00|63195.3|63175.3|63198.7|63178.7|63203|63183|63193.8|63173.8|426
1626843000000|2021-07-21 04:50:00|63199.1|63179.1|63195.6|63175.6|63199.9|63179.9|63191.9|63171.9|366
1626843300000|2021-07-21 04:55:00|63195.5|63175.5|63195.1|63175.1|63196.2|63176.9|63188.6|63168.6|460
1626843600000|2021-07-21 05:00:00|63195.6|63175.6|63185.9|63165.9|63195.6|63175.6|63178.1|63158.7|568
1626843900000|2021-07-21 05:05:00|63185.7|63165.7|63191.7|63171.7|63193.5|63175.9|63180.5|63163.1|536
1626844200000|2021-07-21 05:10:00|63191.6|63171.6|63189.2|63169.2|63195|63177.1|63186.8|63167.9|428
1626844500000|2021-07-21 05:15:00|63189.4|63169.4|63187.4|63167.4|63191.9|63173.3|63184.4|63165.4|368
1626844800000|2021-07-21 05:20:00|63187.3|63167.3|63180.5|63165.5|63189.1|63170.2|63180.5|63162.2|418
1626845100000|2021-07-21 05:25:00|63180.7|63165.7|63182.3|63162.3|63185.4|63166.1|63178|63159.3|338
1626845400000|2021-07-21 05:30:00|63180.1|63160.1|63183.6|63163.6|63184.5|63167.6|63173.5|63156.9|518
1626845700000|2021-07-21 05:35:00|63184|63164|63189.5|63174.5|63194.9|63177.6|63180.4|63162.8|559
1626846000000|2021-07-21 05:40:00|63189.2|63174.2|63197.5|63177.5|63198.7|63181.6|63187.5|63169.4|573
1626846300000|2021-07-21 05:45:00|63197.6|63177.6|63202.3|63182.3|63204.6|63187.2|63195.5|63177.1|492
1626846600000|2021-07-21 05:50:00|63202.1|63182.1|63213.4|63193.4|63216.5|63198.4|63196.4|63179.2|652
1626846900000|2021-07-21 05:55:00|63213.5|63193.5|63223.5|63203.5|63227|63210.1|63212.2|63193|549
1626847200000|2021-07-21 06:00:00|63223.8|63203.8|63228.1|63208.1|63229.9|63212.7|63211.7|63194.5|798
1626847500000|2021-07-21 06:05:00|63228.2|63208.2|63242.3|63222.3|63246.1|63228.5|63223.3|63205.1|776
1626847800000|2021-07-21 06:10:00|63241.9|63221.9|63235.6|63215.6|63249.9|63231.9|63225.7|63208|827
1626848100000|2021-07-21 06:15:00|63235.7|63215.7|63242.4|63222.4|63248|63229.4|63227|63209.6|733
1626848400000|2021-07-21 06:20:00|63242.6|63222.6|63254.9|63234.9|63255.1|63236.9|63239.7|63221.7|680
1626848700000|2021-07-21 06:25:00|63255.4|63235.4|63244.2|63229.2|63258.1|63240.6|63240.9|63224.4|724
1626849000000|2021-07-21 06:30:00|63244.1|63229.1|63246.9|63231.9|63254.9|63239.9|63240.2|63224.2|781
1626849300000|2021-07-21 06:35:00|63247|63232|63232.9|63217.9|63248.6|63233.6|63232.9|63216.8|655
1626849600000|2021-07-21 06:40:00|63232|63217|63246.8|63231.8|63249.3|63233|63223.1|63206.5|790
1626849900000|2021-07-21 06:45:00|63246.6|63231.6|63253.8|63233.8|63255|63238.5|63236.4|63220.3|783
1626850200000|2021-07-21 06:50:00|63254.1|63234.1|63236|63221|63254.1|63236.4|63231.7|63214.6|794
1626850500000|2021-07-21 06:55:00|63235.9|63220.9|63239.9|63224.9|63243.6|63228.6|63223.1|63208.1|785
1626850800000|2021-07-21 07:00:00|63240.4|63225.4|63247.7|63232.7|63258.9|63243.6|63237.4|63220.7|922
1626851100000|2021-07-21 07:05:00|63248.5|63233.5|63269.1|63254.1|63282.3|63264.5|63248|63233|908
1626851400000|2021-07-21 07:10:00|63269.3|63254.3|63274.9|63259.9|63291.4|63274|63267.7|63252.7|928
1626851700000|2021-07-21 07:15:00|63274.6|63259.6|63272.1|63257.1|63289.1|63274|63270.1|63254.3|859
1626852000000|2021-07-21 07:20:00|63271.8|63256.8|63264.4|63249.4|63274|63259|63258.1|63241.9|726
1626852300000|2021-07-21 07:25:00|63264.1|63249.1|63283.6|63268.6|63288.1|63273.1|63251.2|63236.2|855
1626852600000|2021-07-21 07:30:00|63284.1|63269.1|63292.9|63277.9|63304.5|63289.5|63280.7|63265.7|855
1626852900000|2021-07-21 07:35:00|63291.6|63276.6|63280.5|63265.5|63295.8|63280.8|63272.6|63257.6|778
1626853200000|2021-07-21 07:40:00|63280.4|63265.4|63281.3|63266.3|63287.6|63272.6|63268.6|63253.6|794
1626853500000|2021-07-21 07:45:00|63281.1|63266.1|63276.2|63261.2|63294.4|63279.4|63271|63256|822
1626853800000|2021-07-21 07:50:00|63276.3|63261.3|63253.4|63238.4|63278.2|63263.2|63242.4|63227|852
1626854100000|2021-07-21 07:55:00|63253.5|63238.5|63253.1|63238.1|63263|63248|63249.4|63233.9|815
1626854400000|2021-07-21 08:00:00|63253.7|63238.7|63272.8|63257.8|63279.4|63260.5|63252.1|63237.1|761
1626854700000|2021-07-21 08:05:00|63272.9|63257.9|63286.8|63271.8|63293.1|63278.1|63267|63252|723
1626855000000|2021-07-21 08:10:00|63286.7|63271.7|63278.8|63263.8|63288.5|63273.5|63271.8|63256.8|782
1626855300000|2021-07-21 08:15:00|63278.6|63263.6|63269.4|63254.4|63289.7|63273.1|63265.4|63250.4|739
1626855600000|2021-07-21 08:20:00|63269.7|63254.7|63242.9|63227.9|63276.2|63259.1|63235.5|63220.5|791
1626855900000|2021-07-21 08:25:00|63243.2|63228.2|63242.9|63227.9|63252.9|63237.9|63237|63218.7|880
1626856200000|2021-07-21 08:30:00|63243|63228|63207.4|63192.4|63244.1|63229.1|63207.4|63192.4|864
1626856500000|2021-07-21 08:35:00|63207.8|63192.8|63199.7|63184.7|63214.2|63198.8|63196.2|63181.2|877
1626856800000|2021-07-21 08:40:00|63199.1|63184.1|63185.4|63170.4|63201.9|63185.7|63179.8|63164.8|755
1626857100000|2021-07-21 08:45:00|63184.9|63169.9|63162|63147|63187.2|63172.2|63157.5|63141.3|884
1626857400000|2021-07-21 08:50:00|63160.2|63145.2|63148|63133|63164.7|63149.7|63147.1|63132.1|894
1626857700000|2021-07-21 08:55:00|63147.7|63132.7|63155.4|63140.4|63160.7|63144.8|63139.8|63124.8|835
1626858000000|2021-07-21 09:00:00|63154.7|63139.7|63176.3|63161.3|63181.3|63164.6|63154.6|63139.6|818
1626858300000|2021-07-21 09:05:00|63175.8|63160.8|63175.7|63160.7|63179.3|63164.3|63166.6|63149.8|726
1626858600000|2021-07-21 09:10:00|63175.4|63160.4|63178.4|63163.4|63181|63164.6|63172.1|63157.1|590
1626858900000|2021-07-21 09:15:00|63178.3|63163.3|63177.2|63162.2|63185.2|63167.3|63173.4|63158.4|659
1626859200000|2021-07-21 09:20:00|63177.5|63162.5|63163.8|63148.8|63183.3|63166|63160.4|63145.4|720
1626859500000|2021-07-21 09:25:00|63163.7|63148.7|63157.7|63142.7|63166.6|63150.5|63150.1|63135.1|636
1626859800000|2021-07-21 09:30:00|63157.8|63142.8|63171.2|63156.2|63176.4|63161.4|63153.1|63138.1|728
1626860100000|2021-07-21 09:35:00|63171.1|63156.1|63173.6|63158.6|63185.2|63170.2|63169.7|63154.7|745
1626860400000|2021-07-21 09:40:00|63172.8|63157.8|63183.6|63168.6|63184.5|63169.5|63172.8|63157.8|738
1626860700000|2021-07-21 09:45:00|63183.4|63168.4|63198|63183|63200.3|63185.3|63183|63168|716
1626861000000|2021-07-21 09:50:00|63197.8|63182.8|63213|63198|63213.4|63198.4|63194.1|63179.1|794
1626861300000|2021-07-21 09:55:00|63213.3|63198.3|63187.3|63172.3|63214.9|63199.9|63185|63170|662
1626861600000|2021-07-21 10:00:00|63187.1|63172.1|63187.3|63172.3|63191.5|63176.5|63179|63164|695
1626861900000|2021-07-21 10:05:00|63185.5|63170.5|63173.6|63158.6|63188.3|63172.5|63170.5|63155.5|684
1626862200000|2021-07-21 10:10:00|63173.5|63158.5|63177|63162|63182.6|63167.6|63171|63156|733
1626862500000|2021-07-21 10:15:00|63176.8|63161.8|63167.4|63152.4|63179.7|63164.7|63159.9|63144.9|799
1626862800000|2021-07-21 10:20:00|63167.7|63152.7|63179.3|63164.3|63181.8|63166.8|63167.3|63152.3|707
1626863100000|2021-07-21 10:25:00|63179.7|63164.7|63184.3|63169.3|63194.2|63179.2|63172|63157|685
1626863400000|2021-07-21 10:30:00|63185.5|63170.5|63189.1|63174.1|63192.9|63177.9|63182.6|63167.6|679
1626863700000|2021-07-21 10:35:00|63189.5|63174.5|63197.9|63182.9|63197.9|63182.9|63181.2|63166.2|599
1626864000000|2021-07-21 10:40:00|63196.9|63181.9|63198.5|63183.5|63200.9|63185.9|63187.1|63172.1|697
1626864300000|2021-07-21 10:45:00|63198.8|63183.8|63185.9|63170.9|63201.3|63186.3|63185.5|63170.5|641
1626864600000|2021-07-21 10:50:00|63186.6|63171.6|63196.1|63181.1|63201.5|63186.5|63183.9|63168.9|637
1626864900000|2021-07-21 10:55:00|63196.2|63181.2|63194.3|63179.3|63205.7|63190.7|63193.6|63178.6|658
1626865200000|2021-07-21 11:00:00|63194.9|63179.9|63191.9|63176.9|63203.2|63186.8|63181|63166|820
1626865500000|2021-07-21 11:05:00|63192.2|63177.2|63203.4|63188.4|63204.3|63189.3|63191.6|63176.6|598
1626865800000|2021-07-21 11:10:00|63203.3|63188.3|63194.3|63179.3|63203.3|63188.3|63190.2|63175.2|604
1626866100000|2021-07-21 11:15:00|63192.6|63177.6|63195.5|63180.5|63201.1|63186.1|63190.9|63175.9|604
1626866400000|2021-07-21 11:20:00|63195.4|63180.4|63198.9|63183.9|63200.4|63185.4|63189.5|63174.5|681
1626866700000|2021-07-21 11:25:00|63198.6|63183.6|63188|63173|63210.4|63195.4|63187.6|63172.6|743
1626867000000|2021-07-21 11:30:00|63187.9|63172.9|63170.4|63155.4|63188|63173|63168.8|63153.8|661
1626867300000|2021-07-21 11:35:00|63170.3|63155.3|63180.6|63165.6|63180.7|63165.7|63160.3|63145.3|716
1626867600000|2021-07-21 11:40:00|63180.5|63165.5|63186.2|63171.2|63189.1|63174.1|63177.5|63162.5|721
1626867900000|2021-07-21 11:45:00|63186|63171|63194|63179|63201.4|63186.4|63182.7|63167.7|691
1626868200000|2021-07-21 11:50:00|63194.6|63179.6|63211.3|63196.3|63212.2|63197.2|63192|63177|715
1626868500000|2021-07-21 11:55:00|63210.9|63195.9|63202.4|63187.4|63217.2|63202.2|63192.5|63177.5|863
1626868800000|2021-07-21 12:00:00|63202.8|63187.8|63219.9|63204.9|63224.9|63209.9|63201.8|63186.8|802
1626869100000|2021-07-21 12:05:00|63219.5|63204.5|63200.9|63185.9|63223|63208|63200.7|63185.7|787
1626869400000|2021-07-21 12:10:00|63201|63186|63196.4|63181.4|63205.6|63190.6|63195.1|63180.1|773
1626869700000|2021-07-21 12:15:00|63196.6|63181.6|63225.4|63210.4|63227.4|63212.4|63191.3|63176.3|792
1626870000000|2021-07-21 12:20:00|63225.2|63210.2|63215.7|63200.7|63227.5|63212.5|63210.4|63195.4|793
1626870300000|2021-07-21 12:25:00|63215.8|63200.8|63203.5|63188.5|63217.6|63202.6|63199.2|63184.2|703
1626870600000|2021-07-21 12:30:00|63203.8|63188.8|63215.7|63200.7|63216|63201|63201|63186|779
1626870900000|2021-07-21 12:35:00|63215.5|63200.5|63237.5|63222.5|63241.2|63226.2|63215|63200|732
1626871200000|2021-07-21 12:40:00|63237.7|63222.7|63241.8|63226.8|63248.2|63233.2|63230|63215|798
1626871500000|2021-07-21 12:45:00|63242.3|63227.3|63258.4|63243.4|63260.6|63244.4|63242.2|63227.2|854
1626871800000|2021-07-21 12:50:00|63258.7|63243.7|63235.1|63220.1|63260.6|63245.6|63215.5|63200.5|800
1626872100000|2021-07-21 12:55:00|63235|63220|63226.6|63211.6|63247.8|63232.8|63221.4|63206.4|806
1626872400000|2021-07-21 13:00:00|63228.8|63213.8|63209.2|63194.2|63232.2|63217.2|63207.4|63192.4|917
1626872700000|2021-07-21 13:05:00|63209.8|63194.8|63218.4|63203.4|63219.4|63204.4|63196.3|63181.3|770
1626873000000|2021-07-21 13:10:00|63218.6|63203.6|63220.9|63205.9|63223.2|63208.2|63214.7|63199.7|697
1626873300000|2021-07-21 13:15:00|63221|63206|63230.9|63215.9|63247.2|63231.6|63211.1|63196.1|816
1626873600000|2021-07-21 13:20:00|63233.6|63213.6|63226.9|63211.9|63237.8|63222.8|63224.5|63209.5|732
1626873900000|2021-07-21 13:25:00|63227.6|63212.6|63233.4|63218.4|63234.2|63219.2|63217.8|63202.8|754
1626874200000|2021-07-21 13:30:00|63237.1|63222.1|63220.3|63205.3|63244|63229|63217.5|63202.5|734
1626874500000|2021-07-21 13:35:00|63219.8|63204.8|63176.2|63161.2|63221.5|63206.5|63176.2|63161.2|712
1626874800000|2021-07-21 13:40:00|63176.5|63161.5|63139.5|63124.5|63181.2|63166.2|63136.9|63118.4|720
1626875100000|2021-07-21 13:45:00|63139|63124|63130.9|63115.9|63143.6|63128.6|63130.4|63115.4|741
1626875400000|2021-07-21 13:50:00|63131.3|63116.3|63115.2|63100.2|63131.3|63116.3|63105.6|63090.6|726
1626875700000|2021-07-21 13:55:00|63115|63100|63113.2|63098.2|63125.3|63110.3|63107.1|63092.1|712
1626876000000|2021-07-21 14:00:00|63113.9|63098.9|63129.1|63114.1|63141.9|63126.9|63113.2|63098.2|742
1626876300000|2021-07-21 14:05:00|63128.1|63113.1|63119.8|63104.8|63128.1|63113.1|63108.9|63093.9|695
1626876600000|2021-07-21 14:10:00|63119.9|63104.9|63128.7|63113.7|63129.3|63114.3|63103.7|63088.7|686
1626876900000|2021-07-21 14:15:00|63127.4|63112.4|63123|63108|63133.1|63118.1|63114.4|63099.4|685
1626877200000|2021-07-21 14:20:00|63122.9|63107.9|63116.1|63101.1|63123.4|63108.4|63101.2|63086.2|672
1626877500000|2021-07-21 14:25:00|63116.4|63101.4|63104.1|63089.1|63117.5|63102.5|63076.9|63061.9|858
1626877800000|2021-07-21 14:30:00|63102.9|63087.9|63102|63087|63112.9|63097.9|63080.4|63065.4|1005
1626878100000|2021-07-21 14:35:00|63102.4|63087.4|63079.6|63064.6|63102.4|63087.4|63074.9|63059.4|914
1626878400000|2021-07-21 14:40:00|63079.9|63064.9|63069.8|63054.8|63095.7|63078.3|63062.7|63046.3|893
1626878700000|2021-07-21 14:45:00|63070|63055|63069.2|63054.2|63078.2|63062.9|63054.4|63037.6|934
1626879000000|2021-07-21 14:50:00|63068.7|63053.7|63103.2|63088.2|63116.4|63101.1|63068.7|63053.7|957
1626879300000|2021-07-21 14:55:00|63103.4|63088.4|63100.8|63085.8|63127.2|63112.2|63098.4|63083.4|970
1626879600000|2021-07-21 15:00:00|63102.3|63087.3|63104.6|63089.6|63119.9|63104.9|63096.8|63081.8|948
1626879900000|2021-07-21 15:05:00|63104.5|63089.5|63093.8|63078.8|63107.1|63092.1|63082.6|63067.6|764
1626880200000|2021-07-21 15:10:00|63094.3|63079.3|63098|63083|63102.7|63087.7|63085.3|63070.3|784
1626880500000|2021-07-21 15:15:00|63097.7|63082.7|63075.4|63060.4|63100.3|63085.3|63073.7|63058.7|865
1626880800000|2021-07-21 15:20:00|63077|63062|63051.3|63031.3|63079.6|63064.6|63044.9|63029.9|776
1626881100000|2021-07-21 15:25:00|63050|63035|63037.8|63022.8|63061|63046|63027.5|63008.3|906
1626881400000|2021-07-21 15:30:00|63037.9|63022.9|63066.7|63051.7|63072.7|63055.8|63034.2|63019.2|866
1626881700000|2021-07-21 15:35:00|63067.7|63052.7|63066.6|63051.6|63072.3|63057.3|63059.7|63044.7|785
1626882000000|2021-07-21 15:40:00|63066.7|63051.7|63053|63033|63067.1|63052.1|63047.4|63032.4|788
1626882300000|2021-07-21 15:45:00|63053.4|63033.4|63051.8|63036.8|63053.6|63037.6|63044.4|63029.4|797
1626882600000|2021-07-21 15:50:00|63051.7|63036.7|63070.7|63055.7|63071.7|63056.7|63046.9|63031.9|797
1626882900000|2021-07-21 15:55:00|63070.8|63055.8|63054.6|63039.6|63076.9|63061.9|63054|63039|758
1626883200000|2021-07-21 16:00:00|63054.3|63039.3|63058.3|63043.3|63067|63050.2|63051.8|63034.2|806
1626883500000|2021-07-21 16:05:00|63058.2|63043.2|63082|63067|63085.3|63069.3|63057|63042|705
1626883800000|2021-07-21 16:10:00|63082.1|63067.1|63094.1|63074.1|63096.8|63079.5|63081.6|63066.6|753
1626884100000|2021-07-21 16:15:00|63094|63074|63093|63078|63101.3|63083|63086.3|63068.9|675
1626884400000|2021-07-21 16:20:00|63092.9|63077.9|63090.4|63075.4|63100.4|63082.5|63087.7|63070.2|695
1626884700000|2021-07-21 16:25:00|63090.1|63075.1|63079|63064|63090.3|63075.3|63078.3|63062.8|683
1626885000000|2021-07-21 16:30:00|63079.3|63064.3|63092.4|63077.4|63095|63078.3|63077.8|63062.8|597
1626885300000|2021-07-21 16:35:00|63092.5|63077.5|63097|63082|63103.5|63083.5|63082.6|63066.4|634
1626885600000|2021-07-21 16:40:00|63099.7|63079.7|63098.8|63078.8|63102.4|63084.7|63089.1|63073.8|582
1626885900000|2021-07-21 16:45:00|63098.9|63078.9|63084.7|63064.7|63099|63081.1|63081.3|63063.8|737
1626886200000|2021-07-21 16:50:00|63084.3|63064.3|63072.3|63057.3|63086.2|63068.2|63068.7|63048.9|685
1626886500000|2021-07-21 16:55:00|63072.7|63057.7|63081.5|63066.5|63085.6|63067.4|63069.3|63052.3|724
1626886800000|2021-07-21 17:00:00|63080.9|63065.9|63076.2|63056.2|63092|63072|63069.5|63050.9|919
1626887100000|2021-07-21 17:05:00|63076.6|63056.6|63062|63042|63083.6|63063.6|63059.5|63039.5|842
1626887400000|2021-07-21 17:10:00|63062.7|63042.7|63065.5|63045.5|63069.2|63049.8|63057.3|63039.4|763
1626887700000|2021-07-21 17:15:00|63065.6|63045.6|63070.3|63050.3|63073.5|63055|63058.5|63041.2|661
1626888000000|2021-07-21 17:20:00|63070.5|63050.5|63051.7|63031.7|63071.9|63053.7|63045.7|63027.2|748
1626888300000|2021-07-21 17:25:00|63051.5|63031.5|63062|63047|63064.8|63047|63048|63030|656
1626888600000|2021-07-21 17:30:00|63064.7|63044.7|63048.7|63033.7|63064.8|63047.3|63048.7|63030.9|622
1626888900000|2021-07-21 17:35:00|63048.8|63033.8|63058.2|63038.2|63059.8|63042.2|63044.3|63027.7|609
1626889200000|2021-07-21 17:40:00|63058.1|63038.1|63062.5|63042.5|63064.7|63046.4|63054.3|63036.8|631
1626889500000|2021-07-21 17:45:00|63062.3|63042.3|63059.2|63039.2|63065.3|63045.3|63055.6|63037.8|486
1626889800000|2021-07-21 17:50:00|63059.1|63039.1|63061.8|63041.8|63063|63045.1|63051.8|63033.7|498
1626890100000|2021-07-21 17:55:00|63062.5|63042.5|63069.1|63049.1|63073.4|63055|63060.6|63041.9|570
1626890400000|2021-07-21 18:00:00|63069|63049|63067.3|63052.3|63080|63062.8|63063.7|63046.4|597
1626890700000|2021-07-21 18:05:00|63066.7|63051.7|63078.9|63063.9|63083.6|63064.4|63066.1|63051.1|498
1626891000000|2021-07-21 18:10:00|63078.7|63063.7|63069.8|63049.8|63082.6|63065|63066.3|63048.6|503
1626891300000|2021-07-21 18:15:00|63069.6|63049.6|63075.1|63060.1|63075.3|63060.3|63066.2|63047|473
1626891600000|2021-07-21 18:20:00|63075.3|63060.3|63069.8|63054.8|63076.8|63060.4|63068.8|63051.6|473
1626891900000|2021-07-21 18:25:00|63069.7|63054.7|63070.4|63055.4|63074|63057.9|63067.2|63049.9|474
1626892200000|2021-07-21 18:30:00|63071.3|63056.3|63074.9|63054.9|63075.1|63057.9|63067|63050|541
1626892500000|2021-07-21 18:35:00|63075|63055|63063.1|63048.1|63075.3|63057.7|63061.2|63043.8|472
1626892800000|2021-07-21 18:40:00|63063.2|63048.2|63072.7|63057.7|63076.4|63061.4|63062.6|63045.1|460
1626893100000|2021-07-21 18:45:00|63073.3|63058.3|63058.7|63043.7|63073.6|63058.6|63058.7|63043.7|515
1626893400000|2021-07-21 18:50:00|63058.6|63043.6|63048.2|63033.2|63061.6|63044.3|63045.1|63025.2|605
1626893700000|2021-07-21 18:55:00|63048.3|63033.3|63046.8|63026.8|63054|63039|63040.9|63023.5|669
1626894000000|2021-07-21 19:00:00|63044.3|63029.3|63050.9|63035.9|63054.1|63036.8|63044.1|63026.6|543
1626894300000|2021-07-21 19:05:00|63051|63036|63049.5|63029.5|63054.6|63037.2|63043.1|63025.9|438
1626894600000|2021-07-21 19:10:00|63049.4|63029.4|63035.1|63020.1|63051.8|63033.9|63034.2|63017.5|554
1626894900000|2021-07-21 19:15:00|63035.4|63020.4|63024.7|63009.7|63041.2|63024.1|63024.5|63009.5|652
1626895200000|2021-07-21 19:20:00|63025.3|63010.3|63021.6|63006.6|63030|63014.3|63019.2|63001.7|486
1626895500000|2021-07-21 19:25:00|63021.5|63006.5|63029.5|63009.5|63030.4|63012.1|63018.8|63001.1|506
1626895800000|2021-07-21 19:30:00|63030.3|63010.3|63030.2|63010.2|63031.2|63013.8|63025.8|63007|469
1626896100000|2021-07-21 19:35:00|63030.6|63010.6|63043.2|63023.2|63043.3|63025.7|63027.8|63009.9|560
1626896400000|2021-07-21 19:40:00|63043.1|63023.1|63034|63014|63043.4|63025.9|63028.8|63010.7|575
1626896700000|2021-07-21 19:45:00|63034.4|63014.4|63045.7|63025.7|63046.3|63028.7|63034.2|63014.2|496
1626897000000|2021-07-21 19:50:00|63045.6|63025.6|63044.9|63024.9|63049.1|63031.9|63038.3|63020|659
1626897300000|2021-07-21 19:55:00|63045.1|63025.1|63044.6|63024.6|63051.9|63034.2|63040.7|63021.1|695
1626897600000|2021-07-21 20:00:00|63044.9|63024.9|63048.5|63028.5|63050.4|63030.4|63044.9|63024.9|489
1626897900000|2021-07-21 20:05:00|63049|63029|63051.9|63031.9|63052.7|63032.7|63045|63025|372
1626898200000|2021-07-21 20:10:00|63051.7|63031.7|63066.9|63046.9|63068.1|63048.1|63051.1|63031.1|335
1626898500000|2021-07-21 20:15:00|63066.8|63046.8|63074.2|63054.2|63075.1|63055.1|63063.5|63043.5|478
1626898800000|2021-07-21 20:20:00|63074|63054|63078.1|63058.1|63083.7|63063.7|63070.5|63050.5|425
1626899100000|2021-07-21 20:25:00|63077.9|63057.9|63089|63069|63089.4|63069.4|63070.4|63050.4|539
1626899400000|2021-07-21 20:30:00|63089.9|63069.9|63081.9|63061.9|63090.4|63070.4|63078.5|63058.5|391
1626899700000|2021-07-21 20:35:00|63081.7|63061.7|63072|63052|63085.9|63065.9|63070.9|63050.9|366
1626900000000|2021-07-21 20:40:00|63071.9|63051.9|63066.4|63046.4|63073.9|63053.9|63064.5|63044.5|545
1626900300000|2021-07-21 20:45:00|63066.6|63046.6|63075.2|63055.2|63076|63056|63066.6|63046.6|1037
1626900600000|2021-07-21 20:50:00|63075|63055|63080|63060|63082.5|63062.5|63069.3|63049.3|734
1626900900000|2021-07-21 20:55:00|63078.8|63058.8|63087.1|63034.9|63087.6|63062.8|63073|63034.2|301
1626901200000|2021-07-21 21:00:00|63086.4|63033.6|63108.6|63027|63109.9|63059.6|63051.7|63015.8|81
1626901500000|2021-07-21 21:05:00|63135.1|63043.1|63113.2|63044.5|63135.1|63063.3|63077.9|63020.6|172
1626901800000|2021-07-21 21:10:00|63095.9|63049.7|63115.2|63030|63122.6|63049.7|63095.8|63024|82
1626902100000|2021-07-21 21:15:00|63112.2|63041.7|63115.5|63051.8|63118.4|63064.6|63085.1|63025.6|107
1626902400000|2021-07-21 21:20:00|63114.9|63047.7|63110.2|63045.2|63116.8|63061.9|63077.8|63031.3|195
1626902700000|2021-07-21 21:25:00|63109.3|63045.8|63101|63048|63114|63064.7|63098.2|63040.1|116
1626903000000|2021-07-21 21:30:00|63096.4|63059.6|63103.6|63059.4|63112.9|63067.5|63086.9|63047.8|103
1626903300000|2021-07-21 21:35:00|63101.6|63062.3|63079.5|63050.3|63102.2|63062.3|63076.1|63045.4|166
1626903600000|2021-07-21 21:40:00|63078.2|63052|63060.4|63033.5|63079.8|63055.8|63057.2|63026.7|228
1626903900000|2021-07-21 21:45:00|63064.5|63035.1|63069.1|63038.4|63072.8|63042.7|63056.9|63027.8|149
1626904200000|2021-07-21 21:50:00|63061.8|63040.6|63075.9|63038.6|63081|63044.8|63060.3|63034.6|145
1626904500000|2021-07-21 21:55:00|63068.8|63041|63073.5|63040.4|63079.2|63046.2|63062.5|63037|163
1626904800000|2021-07-21 22:00:00|63074.6|63041.8|63067.7|63047.7|63074.6|63052|63062|63041.8|292
1626905100000|2021-07-21 22:05:00|63065.7|63045.7|63070.5|63050.5|63071|63051|63060.6|63040.6|226
1626905400000|2021-07-21 22:10:00|63071|63051|63068.4|63048.4|63071|63051|63066.3|63046.3|183
1626905700000|2021-07-21 22:15:00|63068.2|63048.2|63065.6|63045.6|63068.6|63048.6|63065.4|63045.4|152
1626906000000|2021-07-21 22:20:00|63065.3|63045.3|63065.2|63045.2|63068.4|63048.4|63061.3|63041.3|203
1626906300000|2021-07-21 22:25:00|63065.3|63045.3|63067.4|63047.4|63067.6|63047.6|63064.2|63044.2|144
1626906600000|2021-07-21 22:30:00|63067.6|63047.6|63064.2|63044.2|63067.6|63047.6|63062|63042|223
1626906900000|2021-07-21 22:35:00|63064.5|63044.5|63069.7|63049.7|63071|63051|63064.5|63044.5|129
1626907200000|2021-07-21 22:40:00|63069.3|63049.3|63071.1|63051.1|63071.8|63051.8|63066.1|63046.1|181
1626907500000|2021-07-21 22:45:00|63071.3|63051.3|63076.8|63056.8|63078|63058|63069.4|63049.4|277
1626907800000|2021-07-21 22:50:00|63076.9|63056.9|63080.1|63060.1|63083.9|63063.9|63076|63056|357
1626908100000|2021-07-21 22:55:00|63080.8|63060.8|63084.2|63064.2|63084.5|63064.5|63077.2|63057.2|335
1626908400000|2021-07-21 23:00:00|63084.3|63064.3|63086.3|63066.3|63086.7|63066.7|63079.6|63059.6|363
1626908700000|2021-07-21 23:05:00|63085.6|63065.6|63091.3|63071.3|63092.4|63072.4|63085.6|63065.6|383
1626909000000|2021-07-21 23:10:00|63091.2|63071.2|63091.5|63071.5|63097.4|63077.4|63090.6|63070.6|305
1626909300000|2021-07-21 23:15:00|63090.9|63070.9|63086.2|63066.2|63092.6|63072.6|63084.9|63064.9|309
1626909600000|2021-07-21 23:20:00|63086.1|63066.1|63083.2|63063.2|63087.3|63067.3|63082.2|63062.2|289
1626909900000|2021-07-21 23:25:00|63083.1|63063.1|63077.9|63057.9|63083.9|63063.9|63077.6|63057.6|241
1626910200000|2021-07-21 23:30:00|63078|63058|63085.9|63065.9|63086|63066|63072.2|63052.2|249
1626910500000|2021-07-21 23:35:00|63086.1|63066.1|63076.3|63056.3|63088.9|63068.9|63073.4|63053.4|372
1626910800000|2021-07-21 23:40:00|63076|63056|63083.3|63063.3|63084.7|63064.7|63075.1|63055.1|241
1626911100000|2021-07-21 23:45:00|63083.1|63063.1|63091.5|63071.5|63093.1|63073.1|63082.4|63062.4|209
1626911400000|2021-07-21 23:50:00|63091.6|63071.6|63091.7|63071.7|63094.9|63074.9|63089.5|63069.5|160
1626911700000|2021-07-21 23:55:00|63091.6|63071.6|63089.1|63069.1|63092.3|63072.3|63086.7|63066.7|208
1626912000000|2021-07-22 00:00:00|63088.9|63068.9|63086.3|63066.3|63092.1|63072.1|63083.2|63063.2|364
1626912300000|2021-07-22 00:05:00|63086.2|63066.2|63097.7|63077.7|63098.3|63078.3|63078.4|63058.4|480
1626912600000|2021-07-22 00:10:00|63097|63077|63091.6|63071.6|63098|63078|63086.2|63066.2|429
1626912900000|2021-07-22 00:15:00|63091.5|63071.5|63096|63076|63096.3|63076.3|63085.5|63065.5|430
1626913200000|2021-07-22 00:20:00|63095.9|63075.9|63094.6|63074.6|63097.9|63077.9|63091.3|63071.3|314
1626913500000|2021-07-22 00:25:00|63094.4|63074.4|63095.4|63075.4|63098.4|63078.4|63091.7|63071.7|369
1626913800000|2021-07-22 00:30:00|63095.3|63075.3|63104.9|63084.9|63109.2|63089.2|63095.2|63075.2|357
1626914100000|2021-07-22 00:35:00|63105|63085|63109.4|63089.4|63112.2|63092.2|63102.7|63082.7|376
1626914400000|2021-07-22 00:40:00|63109.5|63089.5|63108.9|63088.9|63109.9|63089.9|63105.1|63085.1|306
1626914700000|2021-07-22 00:45:00|63108.6|63088.6|63108.2|63088.2|63112.5|63092.5|63105.8|63085.8|393
1626915000000|2021-07-22 00:50:00|63108.3|63088.3|63099.9|63079.9|63108.8|63088.8|63096.9|63076.9|351
1626915300000|2021-07-22 00:55:00|63099.8|63079.8|63110.9|63090.9|63111.5|63093.5|63099.3|63079.3|330
1626915600000|2021-07-22 01:00:00|63110.8|63090.8|63113.2|63093.2|63117|63097|63108.6|63088.6|471
1626915900000|2021-07-22 01:05:00|63113.3|63093.3|63116.1|63096.1|63119.6|63099.6|63113|63093|357
1626916200000|2021-07-22 01:10:00|63116|63096|63110.6|63090.6|63116.4|63096.4|63107.4|63087.4|458
1626916500000|2021-07-22 01:15:00|63110.4|63090.4|63111.9|63091.9|63116.8|63096.8|63110.3|63090.3|463
1626916800000|2021-07-22 01:20:00|63112.6|63092.6|63109.9|63089.9|63112.9|63092.9|63102.6|63082.6|491
1626917100000|2021-07-22 01:25:00|63110|63090|63107.7|63087.7|63115.9|63095.9|63106.4|63086.4|436
1626917400000|2021-07-22 01:30:00|63108|63088|63108.6|63088.6|63111.5|63091.5|63105.2|63085.2|443
1626917700000|2021-07-22 01:35:00|63108.3|63088.3|63093.8|63073.8|63108.5|63088.5|63089.8|63069.8|560
1626918000000|2021-07-22 01:40:00|63093.4|63073.4|63083.4|63063.4|63093.8|63073.8|63079.4|63059.4|497
1626918300000|2021-07-22 01:45:00|63083|63063|63071.2|63051.2|63083.2|63063.2|63070.5|63050.5|532
1626918600000|2021-07-22 01:50:00|63071.1|63051.1|63074|63054|63078.3|63058.3|63068|63048|488
1626918900000|2021-07-22 01:55:00|63073.9|63053.9|63067.4|63047.4|63074.2|63054.2|63066|63046|468
1626919200000|2021-07-22 02:00:00|63067.2|63047.2|63068.4|63048.4|63072.2|63052.2|63066.3|63046.3|410
1626919500000|2021-07-22 02:05:00|63068.7|63048.7|63062|63042|63069.2|63049.2|63060.1|63040.1|364
1626919800000|2021-07-22 02:10:00|63062.1|63042.1|63060.6|63040.6|63063.5|63043.5|63055|63035|469
1626920100000|2021-07-22 02:15:00|63060.4|63040.4|63063.9|63043.9|63064.3|63044.3|63057.4|63037.4|416
1626920400000|2021-07-22 02:20:00|63064.2|63044.2|63063|63043|63067.5|63047.5|63057.8|63037.8|361
1626920700000|2021-07-22 02:25:00|63063.2|63043.2|63063.3|63043.3|63066.7|63046.7|63060.8|63040.8|377
1626921000000|2021-07-22 02:30:00|63063.8|63043.8|63064.4|63044.4|63065.6|63045.6|63060.2|63040.2|404
1626921300000|2021-07-22 02:35:00|63064.5|63044.5|63062.2|63042.2|63066.7|63046.7|63061.7|63041.7|384
1626921600000|2021-07-22 02:40:00|63061.9|63041.9|63064.9|63044.9|63066.2|63046.2|63061.6|63041.6|371
1626921900000|2021-07-22 02:45:00|63064.7|63044.7|63070|63050|63070.8|63050.8|63063.3|63043.3|364
1626922200000|2021-07-22 02:50:00|63069.7|63049.7|63071.9|63051.9|63074.9|63054.9|63069.5|63049.5|366
1626922500000|2021-07-22 02:55:00|63072.2|63052.2|63099.7|63079.7|63100.4|63080.4|63071.4|63051.4|564
1626922800000|2021-07-22 03:00:00|63100.3|63080.3|63091|63071|63100.3|63080.3|63089.7|63069.7|433
1626923100000|2021-07-22 03:05:00|63091.2|63071.2|63086.8|63066.8|63094|63074|63083.9|63063.9|431
1626923400000|2021-07-22 03:10:00|63086.7|63066.7|63087.5|63067.5|63088.9|63068.9|63083.7|63063.7|370
1626923700000|2021-07-22 03:15:00|63087.4|63067.4|63084.9|63064.9|63089|63069|63083.9|63063.9|349
1626924000000|2021-07-22 03:20:00|63085.3|63065.3|63071.3|63051.3|63085.5|63065.5|63070.3|63050.3|380
1626924300000|2021-07-22 03:25:00|63071.2|63051.2|63070|63050|63075.4|63055.4|63069.1|63049.1|337
1626924600000|2021-07-22 03:30:00|63070.5|63050.5|63072.9|63052.9|63073.6|63053.6|63067.2|63047.2|377
1626924900000|2021-07-22 03:35:00|63072.8|63052.8|63072|63052|63075|63055|63070|63050|271
1626925200000|2021-07-22 03:40:00|63071.8|63051.8|63066.5|63046.5|63072|63052|63066.1|63046.1|329
1626925500000|2021-07-22 03:45:00|63066.7|63046.7|63065.5|63045.5|63070.8|63050.8|63065.5|63045.5|293
1626925800000|2021-07-22 03:50:00|63065.6|63045.6|63063.9|63043.9|63070.6|63050.6|63062.5|63042.5|325
1626926100000|2021-07-22 03:55:00|63063.6|63043.6|63068.5|63048.5|63071.9|63051.9|63062.7|63042.7|344
1626926400000|2021-07-22 04:00:00|63068.6|63048.6|63063.5|63043.5|63069.8|63049.8|63063.3|63043.3|309
1626926700000|2021-07-22 04:05:00|63063.7|63043.7|63058.4|63038.4|63066.5|63046.5|63057.3|63037.3|289
1626927000000|2021-07-22 04:10:00|63058.5|63038.5|63055.5|63035.5|63058.9|63038.9|63052.8|63032.8|288
1626927300000|2021-07-22 04:15:00|63054.8|63034.8|63058.6|63038.6|63058.7|63038.7|63053.3|63033.3|252
1626927600000|2021-07-22 04:20:00|63058.7|63038.7|63054.8|63034.8|63061.4|63041.4|63053.5|63033.5|245
1626927900000|2021-07-22 04:25:00|63054.5|63034.5|63050.2|63030.2|63055.8|63035.8|63049.8|63029.8|315
1626928200000|2021-07-22 04:30:00|63050.3|63030.3|63048.2|63028.2|63054|63034|63048|63028|331
1626928500000|2021-07-22 04:35:00|63048.5|63028.5|63050.4|63030.4|63052.7|63032.7|63048.1|63028.1|310
1626928800000|2021-07-22 04:40:00|63050.3|63030.3|63053.6|63033.6|63055.5|63035.5|63047.5|63027.5|302
1626929100000|2021-07-22 04:45:00|63053.5|63033.5|63056.4|63036.4|63056.5|63036.5|63050|63030|265
1626929400000|2021-07-22 04:50:00|63056.7|63036.7|63047.6|63027.6|63056.7|63036.7|63047|63027|304
1626929700000|2021-07-22 04:55:00|63047.8|63027.8|63064|63044|63065|63045|63047|63027|352
1626930000000|2021-07-22 05:00:00|63064.1|63044.1|63058.6|63038.6|63064.3|63044.3|63056.7|63036.7|363
1626930300000|2021-07-22 05:05:00|63058.9|63038.9|63073.4|63053.4|63075.6|63056.7|63058.4|63038.4|389
1626930600000|2021-07-22 05:10:00|63073.5|63053.5|63074.6|63054.6|63075|63055|63070.9|63050.9|409
1626930900000|2021-07-22 05:15:00|63074.7|63054.7|63067.7|63047.7|63074.7|63054.7|63061.6|63043.1|486
1626931200000|2021-07-22 05:20:00|63068|63048|63067.9|63047.9|63070.7|63052.3|63063.7|63043.7|365
1626931500000|2021-07-22 05:25:00|63068.2|63048.2|63064.2|63044.2|63068.2|63050.3|63062.2|63044|352
1626931800000|2021-07-22 05:30:00|63064.4|63044.4|63069.9|63049.9|63073.9|63053.9|63064.4|63044.4|369
1626932100000|2021-07-22 05:35:00|63070|63050|63078.5|63058.5|63078.5|63058.5|63069.4|63049.7|355
1626932400000|2021-07-22 05:40:00|63078.2|63058.2|63075.4|63055.4|63079.5|63061.2|63071.4|63054|410
1626932700000|2021-07-22 05:45:00|63075.3|63055.3|63072.8|63052.8|63077.8|63059.7|63072.1|63052.1|410
1626933000000|2021-07-22 05:50:00|63073|63053|63075.7|63055.7|63077.9|63059.9|63071.5|63052|432
1626933300000|2021-07-22 05:55:00|63075.8|63055.8|63087.1|63067.1|63087.1|63067.4|63074.4|63055.8|474
1626933600000|2021-07-22 06:00:00|63083.9|63063.9|63082.2|63062.2|63098.2|63078.2|63077.2|63058.7|654
1626933900000|2021-07-22 06:05:00|63082.3|63062.3|63071.6|63056.6|63084.9|63066.6|63057.2|63039.8|722
1626934200000|2021-07-22 06:10:00|63071.7|63056.7|63085.1|63065.1|63089.3|63071.7|63068.3|63050.8|668
1626934500000|2021-07-22 06:15:00|63085.5|63065.5|63082.6|63067.6|63090.7|63073.2|63078|63061.3|599
1626934800000|2021-07-22 06:20:00|63081.4|63066.4|63066.8|63046.8|63083.2|63067.3|63055.2|63037.8|735
1626935100000|2021-07-22 06:25:00|63066.9|63046.9|63058.5|63043.5|63068.2|63053.2|63055.3|63040.3|565
1626935400000|2021-07-22 06:30:00|63058.3|63043.3|63055.1|63040.1|63066.4|63050.1|63052.9|63037.5|683
1626935700000|2021-07-22 06:35:00|63055.3|63040.3|63049.6|63034.6|63060.2|63043.8|63037|63022|702
1626936000000|2021-07-22 06:40:00|63049.5|63034.5|63053.3|63038.3|63058.1|63041.6|63041.6|63024.6|683
1626936300000|2021-07-22 06:45:00|63052.9|63037.9|63059.2|63044.2|63063|63045.7|63052.3|63035.8|688
1626936600000|2021-07-22 06:50:00|63059.1|63044.1|63059.6|63044.6|63069|63053.4|63056.3|63040.4|618
1626936900000|2021-07-22 06:55:00|63059.5|63044.5|63072.3|63057.3|63077|63062|63054.4|63039.4|731
1626937200000|2021-07-22 07:00:00|63072.7|63057.7|63052|63037|63076|63061|63043.2|63028.2|922
1626937500000|2021-07-22 07:05:00|63052.1|63037.1|63058.9|63043.9|63074.3|63058.8|63050.7|63035.6|868
1626937800000|2021-07-22 07:10:00|63059|63044|63047.4|63032.4|63062.6|63047.6|63041.1|63024.5|858
1626938100000|2021-07-22 07:15:00|63047.6|63032.6|63039.4|63024.4|63052.2|63035.3|63034.4|63017.7|807
1626938400000|2021-07-22 07:20:00|63041.3|63026.3|63051.6|63036.6|63057.3|63042.3|63033.5|63018.5|798
1626938700000|2021-07-22 07:25:00|63051.2|63036.2|63060.6|63045.6|63067.7|63049.9|63041.5|63026.5|689
1626939000000|2021-07-22 07:30:00|63060.2|63045.2|63050.9|63035.9|63062.3|63047.3|63047.7|63030.9|702
1626939300000|2021-07-22 07:35:00|63050.5|63035.5|63051.8|63036.8|63051.9|63036.9|63039.6|63023.1|604
1626939600000|2021-07-22 07:40:00|63051.7|63036.7|63068.1|63053.1|63069.6|63054.6|63045.4|63030.4|668
1626939900000|2021-07-22 07:45:00|63068.2|63053.2|63067.8|63052.8|63080.9|63065.9|63063.5|63047.3|754
1626940200000|2021-07-22 07:50:00|63067.6|63052.6|63066.2|63051.2|63072|63057|63058.8|63043.8|707
1626940500000|2021-07-22 07:55:00|63066.3|63051.3|63079.1|63064.1|63084|63066.2|63051.5|63036|844
1626940800000|2021-07-22 08:00:00|63081.6|63061.6|63096.5|63081.5|63118.7|63101.5|63080.2|63061.6|874
1626941100000|2021-07-22 08:05:00|63095.8|63080.8|63134.6|63119.6|63140.5|63125.5|63095.8|63080.2|888
1626941400000|2021-07-22 08:10:00|63134.2|63119.2|63143.1|63128.1|63154.5|63137|63128.5|63110.8|865
1626941700000|2021-07-22 08:15:00|63143.2|63128.2|63135.3|63120.3|63159.2|63141.8|63130.6|63115.6|779
1626942000000|2021-07-22 08:20:00|63135.4|63120.4|63145|63130|63149.7|63134.7|63132.5|63114.9|751
1626942300000|2021-07-22 08:25:00|63144.7|63129.7|63131.6|63116.6|63147.9|63132.9|63126.7|63110.8|769
1626942600000|2021-07-22 08:30:00|63131.5|63116.5|63118.6|63103.6|63137.5|63121.4|63115.7|63100.7|800
1626942900000|2021-07-22 08:35:00|63118.5|63103.5|63110|63095|63123.3|63108.3|63109.5|63093.9|749
1626943200000|2021-07-22 08:40:00|63109.9|63094.9|63060.9|63045.9|63111.3|63096.3|63055.7|63040.5|812
1626943500000|2021-07-22 08:45:00|63061.2|63046.2|63069.9|63054.9|63076.9|63061.9|63061.2|63046.2|797
1626943800000|2021-07-22 08:50:00|63070|63055|63072|63057|63075.1|63060|63063.2|63048.2|617
1626944100000|2021-07-22 08:55:00|63071.9|63056.9|63062.6|63047.6|63072.9|63057.9|63061.2|63044.9|634
1626944400000|2021-07-22 09:00:00|63062.9|63047.9|63079.7|63064.7|63084.2|63069.2|63062.3|63045.4|717
1626944700000|2021-07-22 09:05:00|63080|63065|63064.2|63049.2|63083.3|63067.2|63061.1|63045.8|639
1626945000000|2021-07-22 09:10:00|63063.8|63048.8|63074.4|63059.4|63080.3|63065.3|63062.2|63047.2|588
1626945300000|2021-07-22 09:15:00|63074.2|63059.2|63074.7|63054.7|63076.5|63061.5|63066|63048.5|676
1626945600000|2021-07-22 09:20:00|63074.9|63054.9|63064.5|63049.5|63076.7|63061.7|63062.2|63047.2|646
1626945900000|2021-07-22 09:25:00|63064.3|63049.3|63070.5|63055.5|63074.8|63059.8|63057.5|63042.5|692
1626946200000|2021-07-22 09:30:00|63070.6|63055.6|63064.5|63049.5|63075.2|63059.2|63060.1|63045.1|648
1626946500000|2021-07-22 09:35:00|63064.6|63049.6|63049.4|63034.4|63065.7|63050.7|63045.8|63030.8|640
1626946800000|2021-07-22 09:40:00|63049.5|63034.5|63063.9|63048.9|63066.8|63051.8|63048.1|63033.1|641
1626947100000|2021-07-22 09:45:00|63064.5|63049.5|63056.7|63041.7|63069.9|63054.9|63056.7|63041.7|558
1626947400000|2021-07-22 09:50:00|63054.5|63039.5|63062.6|63047.6|63068.8|63051.6|63054.4|63039.4|584
1626947700000|2021-07-22 09:55:00|63062.2|63047.2|63073.6|63058.6|63085.2|63067.7|63061.7|63046.7|637
1626948000000|2021-07-22 10:00:00|63073.7|63058.7|63069.8|63054.8|63074.2|63058.8|63059.4|63044.4|605
1626948300000|2021-07-22 10:05:00|63069.6|63054.6|63109.7|63089.7|63109.8|63092|63069.6|63052.9|850
1626948600000|2021-07-22 10:10:00|63107.9|63092.9|63107.9|63087.9|63124.2|63107.2|63105.3|63087.9|740
1626948900000|2021-07-22 10:15:00|63107.8|63087.8|63084.9|63069.9|63110.9|63095.2|63083.4|63066.4|725
1626949200000|2021-07-22 10:20:00|63084.8|63069.8|63096.2|63076.2|63096.4|63078.5|63081.7|63064.5|675
1626949500000|2021-07-22 10:25:00|63094.8|63079.8|63108.4|63093.4|63119.3|63101.5|63094.4|63076.4|691
1626949800000|2021-07-22 10:30:00|63108|63093|63102.2|63087.2|63113.3|63095|63097.1|63078.4|667
1626950100000|2021-07-22 10:35:00|63102.4|63087.4|63073.3|63053.3|63107|63089.3|63063.3|63046.2|750
1626950400000|2021-07-22 10:40:00|63073.6|63053.6|63075|63060|63085.9|63066.7|63066.4|63049.1|635
1626950700000|2021-07-22 10:45:00|63075.2|63060.2|63087.1|63072.1|63091.5|63074.3|63073.9|63057.5|635
1626951000000|2021-07-22 10:50:00|63086.9|63071.9|63076.1|63061.1|63098.9|63081.1|63075.3|63059|604
1626951300000|2021-07-22 10:55:00|63076.2|63061.2|63087.6|63072.6|63090.4|63073.9|63073|63055.5|806
1626951600000|2021-07-22 11:00:00|63086.9|63071.9|63108.4|63093.4|63111.3|63093.7|63079.7|63062.2|763
1626951900000|2021-07-22 11:05:00|63108.6|63093.6|63106.5|63091.5|63122.8|63103.6|63100.8|63084.4|740
1626952200000|2021-07-22 11:10:00|63106.6|63091.6|63091.5|63076.5|63111.7|63094.8|63083.3|63065.1|716
1626952500000|2021-07-22 11:15:00|63091.7|63076.7|63101.9|63086.9|63108.4|63092.6|63089.9|63071.4|660
1626952800000|2021-07-22 11:20:00|63101|63086|63066|63051|63101|63086|63064.4|63049.4|694
1626953100000|2021-07-22 11:25:00|63065.9|63050.9|63066.3|63051.3|63078.6|63062.7|63064.2|63046.8|675
1626953400000|2021-07-22 11:30:00|63066.2|63051.2|63066.4|63051.4|63076.6|63059.3|63062.1|63047.1|622
1626953700000|2021-07-22 11:35:00|63066.2|63051.2|63064.4|63049.4|63074|63057.6|63059.9|63042.7|636
1626954000000|2021-07-22 11:40:00|63065|63050|63067.8|63044.2|63091.8|63074.1|63060|63040.3|761
1626954300000|2021-07-22 11:45:00|63067.1|63044.7|62997|62977|63123.6|63103.6|62972.1|62952.1|1119
1626954600000|2021-07-22 11:50:00|62994.2|62974.2|63079.9|63059.9|63084|63064|62994.2|62974.2|998
1626954900000|2021-07-22 11:55:00|63079.3|63059.3|63075.7|63060.7|63139.8|63119.8|63072.5|63052.5|1072
1626955200000|2021-07-22 12:00:00|63077.4|63062.4|63174.5|63154.5|63180.3|63160.3|63076|63061|1003
1626955500000|2021-07-22 12:05:00|63174.3|63154.3|63164.2|63144.2|63200.3|63182.6|63159.5|63139.5|1046
1626955800000|2021-07-22 12:10:00|63163.2|63143.2|63175.2|63160.2|63188.4|63168.4|63156.6|63136.6|900
1626956100000|2021-07-22 12:15:00|63178.4|63158.4|63144.4|63124.4|63191|63171|63133.2|63113.2|901
1626956400000|2021-07-22 12:20:00|63142.9|63127.9|63160.3|63145.3|63167.5|63149.4|63120.6|63100.6|908
1626956700000|2021-07-22 12:25:00|63160.4|63145.4|63146.5|63126.5|63163.1|63148|63137.7|63119.9|718
1626957000000|2021-07-22 12:30:00|63146.3|63126.3|63105.7|63085.7|63152.7|63132.7|63097.4|63081.8|1050
1626957300000|2021-07-22 12:35:00|63105.9|63085.9|63105.3|63085.3|63126.1|63106.1|63046.4|63026.4|1045
1626957600000|2021-07-22 12:40:00|63105.6|63085.6|63087.1|63067.1|63137.9|63117.9|63082.7|63062.7|1037
1626957900000|2021-07-22 12:45:00|63082.1|63062.1|63059.9|63044.9|63088.1|63070.3|63054.8|63037.2|963
1626958200000|2021-07-22 12:50:00|63063.1|63043.1|63077.9|63062.9|63079|63062.9|63043.4|63023.4|1017
1626958500000|2021-07-22 12:55:00|63075.8|63060.8|63045.1|63025.1|63082.5|63062.5|63038.4|63020.8|1036
1626958800000|2021-07-22 13:00:00|63043|63028|63033.1|63018.1|63063.3|63044.1|63001.8|62981.8|1023
1626959100000|2021-07-22 13:05:00|63033|63018|62958.9|62938.9|63037.1|63018.6|62956.7|62936.7|1000
1626959400000|2021-07-22 13:10:00|62959.2|62939.2|62929.9|62914.9|62961.3|62941.3|62924.2|62904.2|1064
1626959700000|2021-07-22 13:15:00|62929.4|62914.4|62913.5|62893.5|62934|62917.1|62881.8|62861.8|1038
1626960000000|2021-07-22 13:20:00|62914.2|62894.2|62912.2|62897.2|62921.8|62904.8|62894.5|62879.3|977
1626960300000|2021-07-22 13:25:00|62912.9|62897.9|62888.8|62873.8|62917.7|62900.4|62880.7|62864|775
1626960600000|2021-07-22 13:30:00|62889.3|62874.3|62919.7|62899.7|62932.5|62912.5|62882.7|62864.7|783
1626960900000|2021-07-22 13:35:00|62918.8|62898.8|62922.7|62902.7|62950.6|62930.6|62887.7|62867.7|785
1626961200000|2021-07-22 13:40:00|62922.4|62902.4|62942.7|62922.7|62955.6|62937.9|62914.5|62894.5|747
1626961500000|2021-07-22 13:45:00|62944.7|62924.7|62946|62931|62950.5|62934.1|62920.7|62902.3|956
1626961800000|2021-07-22 13:50:00|62945.8|62930.8|62941.7|62926.7|62951.1|62936.1|62928.2|62910.4|940
1626962100000|2021-07-22 13:55:00|62941.5|62926.5|62956.7|62936.7|62968.3|62951.2|62935.1|62920.1|891
1626962400000|2021-07-22 14:00:00|62955.8|62935.8|62956.7|62941.7|62972.9|62957.1|62948.8|62930.9|983
1626962700000|2021-07-22 14:05:00|62956.9|62941.9|63025.7|63005.7|63025.7|63008.3|62948.2|62933.2|968
1626963000000|2021-07-22 14:10:00|63026.1|63006.1|63076.8|63061.8|63134.2|63114.2|63018.9|63002.4|1069
1626963300000|2021-07-22 14:15:00|63080|63060|63066.7|63051.7|63104.6|63087.1|63065.5|63049.3|991
1626963600000|2021-07-22 14:20:00|63066.8|63051.8|63052.6|63037.6|63072.4|63054.9|63048.9|63033.7|949
1626963900000|2021-07-22 14:25:00|63052.7|63037.7|63074.1|63059.1|63085.6|63070.6|63047.5|63032.5|872
1626964200000|2021-07-22 14:30:00|63073.5|63058.5|63064.5|63049.5|63080.3|63064.6|63056.8|63041.8|853
1626964500000|2021-07-22 14:35:00|63064.6|63049.6|63080.2|63065.2|63095.4|63079.6|63064.6|63049.6|870
1626964800000|2021-07-22 14:40:00|63080.3|63065.3|63105.1|63090.1|63122.3|63106.2|63079.5|63064.5|903
1626965100000|2021-07-22 14:45:00|63105.5|63090.5|63076.6|63061.6|63122.7|63107.7|63069.8|63054.8|884
1626965400000|2021-07-22 14:50:00|63077.6|63062.6|63075.4|63060.4|63089.9|63074.9|63058.5|63042.3|956
1626965700000|2021-07-22 14:55:00|63074.1|63059.1|63085.2|63070.2|63088.7|63070.2|63059.7|63044.7|936
1626966000000|2021-07-22 15:00:00|63086.7|63071.7|63108.9|63093.9|63120.3|63104.3|63081.2|63063.9|926
1626966300000|2021-07-22 15:05:00|63109.4|63094.4|63115.8|63100.8|63117.1|63102.1|63101.3|63084.7|870
1626966600000|2021-07-22 15:10:00|63116.4|63101.4|63129.3|63109.3|63135.6|63116.9|63116.1|63100.9|800
1626966900000|2021-07-22 15:15:00|63125.8|63110.8|63142.1|63127.1|63144.7|63128.2|63119.2|63102.2|833
1626967200000|2021-07-22 15:20:00|63142.9|63127.9|63138|63123|63153|63136.2|63121.4|63104.3|837
1626967500000|2021-07-22 15:25:00|63137.4|63122.4|63152.5|63137.5|63165.6|63150.6|63136.8|63121.8|854
1626967800000|2021-07-22 15:30:00|63152.7|63137.7|63180.5|63160.5|63182.6|63163.6|63151.4|63135.3|835
1626968100000|2021-07-22 15:35:00|63179.7|63159.7|63217.8|63202.8|63237.2|63217.2|63176.4|63159.3|912
1626968400000|2021-07-22 15:40:00|63217.9|63202.9|63221.7|63206.7|63226.8|63209|63202.5|63183.7|898
1626968700000|2021-07-22 15:45:00|63221.3|63206.3|63204.1|63184.1|63224.5|63209.5|63195.9|63177|890
1626969000000|2021-07-22 15:50:00|63203.8|63183.8|63193.5|63178.5|63205.8|63187.4|63191.4|63172.9|743
1626969300000|2021-07-22 15:55:00|63192.6|63172.6|63216.3|63201.3|63218.9|63203.8|63185|63167.7|833
1626969600000|2021-07-22 16:00:00|63217.8|63197.8|63235|63215|63235.2|63215.2|63214.9|63197.1|854
1626969900000|2021-07-22 16:05:00|63235.2|63215.2|63228.6|63208.6|63237.7|63219.7|63226.6|63208.1|834
1626970200000|2021-07-22 16:10:00|63228.9|63208.9|63217.1|63197.1|63229.9|63211.3|63211.9|63194.7|804
1626970500000|2021-07-22 16:15:00|63217.7|63197.7|63216|63196|63218.5|63198.5|63207.9|63187.9|759
1626970800000|2021-07-22 16:20:00|63215.8|63195.8|63237|63217|63245.3|63225.3|63212.7|63194.8|772
1626971100000|2021-07-22 16:25:00|63236.7|63216.7|63233.4|63213.4|63252.5|63234.4|63231.3|63211.3|719
1626971400000|2021-07-22 16:30:00|63232.6|63212.6|63247.3|63227.3|63251.7|63233.7|63231.9|63211.9|787
1626971700000|2021-07-22 16:35:00|63247.7|63227.7|63262.4|63242.4|63265|63245|63244.1|63226.1|699
1626972000000|2021-07-22 16:40:00|63262.6|63242.6|63258.1|63243.1|63271.5|63251.5|63258.1|63239.8|766
1626972300000|2021-07-22 16:45:00|63259|63244|63255.5|63235.5|63267.6|63248.2|63244.8|63227.4|807
1626972600000|2021-07-22 16:50:00|63255.4|63235.4|63250|63230|63255.8|63235.8|63246|63226|617
1626972900000|2021-07-22 16:55:00|63250.5|63230.5|63241.7|63221.7|63257|63237|63235.9|63217.8|662
1626973200000|2021-07-22 17:00:00|63241.8|63221.8|63236.5|63216.5|63253.6|63234.4|63225.9|63205.9|733
1626973500000|2021-07-22 17:05:00|63236.6|63216.6|63250.3|63230.3|63250.7|63231.4|63236.4|63216.4|698
1626973800000|2021-07-22 17:10:00|63250.1|63230.1|63232.8|63217.8|63251.7|63231.7|63228.5|63208.5|634
1626974100000|2021-07-22 17:15:00|63232.9|63217.9|63255.2|63235.2|63256.1|63236.1|63232.9|63216.3|623
1626974400000|2021-07-22 17:20:00|63253.5|63238.5|63262.1|63247.1|63271.6|63254.3|63253|63235.7|721
1626974700000|2021-07-22 17:25:00|63262.2|63247.2|63261.4|63246.4|63269.7|63252.7|63257.8|63240.6|598
1626975000000|2021-07-22 17:30:00|63260.9|63245.9|63260.5|63245.5|63266.6|63248.2|63255.6|63238.4|563
1626975300000|2021-07-22 17:35:00|63261.2|63246.2|63261.9|63246.9|63268.7|63251.2|63257.8|63241.3|544
1626975600000|2021-07-22 17:40:00|63261.7|63246.7|63260|63245|63265.7|63249.6|63255.8|63239.8|498
1626975900000|2021-07-22 17:45:00|63260.1|63245.1|63254.5|63239.5|63265.1|63247.9|63253.6|63236.3|459
1626976200000|2021-07-22 17:50:00|63254.7|63239.7|63244|63224|63259.2|63240.7|63237.1|63217.3|601
1626976500000|2021-07-22 17:55:00|63244.1|63224.1|63243.8|63223.8|63249.6|63231.6|63239.8|63222.6|553
1626976800000|2021-07-22 18:00:00|63243.7|63223.7|63234.3|63219.3|63246.5|63227.4|63232.2|63215.2|645
1626977100000|2021-07-22 18:05:00|63234.5|63219.5|63233.1|63213.1|63237.9|63221.3|63221.8|63205.3|601
1626977400000|2021-07-22 18:10:00|63233.2|63213.2|63227|63207|63235.7|63215.7|63223.6|63205.5|545
1626977700000|2021-07-22 18:15:00|63227.8|63207.8|63209|63189|63229.1|63209.1|63203.9|63185.6|656
1626978000000|2021-07-22 18:20:00|63208.5|63188.5|63198.5|63178.5|63209.1|63189.1|63189.2|63169.2|531
1626978300000|2021-07-22 18:25:00|63198.4|63178.4|63189.8|63174.8|63203.8|63184.2|63187.8|63172.5|545
1626978600000|2021-07-22 18:30:00|63189.9|63174.9|63194.9|63179.9|63202.7|63185.8|63189.9|63172.8|573
1626978900000|2021-07-22 18:35:00|63194.7|63179.7|63205.7|63185.7|63206.2|63188.1|63189.6|63172.6|545
1626979200000|2021-07-22 18:40:00|63205.8|63185.8|63200.9|63180.9|63206.4|63187.4|63193.9|63176.8|573
1626979500000|2021-07-22 18:45:00|63201.7|63181.7|63208.5|63188.5|63210.7|63193.1|63197.5|63179|564
1626979800000|2021-07-22 18:50:00|63208.4|63188.4|63201.2|63181.2|63208.6|63188.6|63196.1|63178|493
1626980100000|2021-07-22 18:55:00|63201|63181|63195.7|63175.7|63202|63183.2|63188|63170.5|600
1626980400000|2021-07-22 19:00:00|63193.3|63178.3|63191.5|63176.5|63198.3|63180.2|63189.5|63170.8|608
1626980700000|2021-07-22 19:05:00|63191.2|63176.2|63173.8|63153.8|63195.5|63177.3|63173.4|63153.4|704
1626981000000|2021-07-22 19:10:00|63174.2|63154.2|63170.2|63150.2|63177.8|63157.8|63169.5|63149.5|515
1626981300000|2021-07-22 19:15:00|63170.4|63150.4|63172.7|63152.7|63173.1|63153.1|63168.3|63148.3|450
1626981600000|2021-07-22 19:20:00|63172.9|63152.9|63179.8|63159.8|63184.1|63164.1|63171.7|63151.7|516
1626981900000|2021-07-22 19:25:00|63180|63160|63175.4|63155.4|63180.8|63160.8|63174.4|63154.4|394
1626982200000|2021-07-22 19:30:00|63175.2|63155.2|63178.2|63158.2|63178.5|63160.2|63170.1|63152.1|554
1626982500000|2021-07-22 19:35:00|63177.9|63157.9|63175.2|63155.2|63180.3|63162|63174.5|63154.7|417
1626982800000|2021-07-22 19:40:00|63174.9|63154.9|63178.1|63158.1|63178.1|63160.3|63172|63154.2|458
1626983100000|2021-07-22 19:45:00|63177.9|63157.9|63181|63161|63181.3|63163.6|63173.2|63155.2|399
1626983400000|2021-07-22 19:50:00|63180.8|63160.8|63180.6|63160.6|63183.4|63165.3|63177.4|63158|465
1626983700000|2021-07-22 19:55:00|63180.8|63160.8|63199.1|63184.1|63203|63184.7|63179.4|63159.5|600
1626984000000|2021-07-22 20:00:00|63201.5|63181.5|63204.2|63184.2|63217.4|63197.4|63198.6|63180.5|558
1626984300000|2021-07-22 20:05:00|63204.5|63184.5|63207.8|63187.8|63208.6|63188.6|63203.6|63183.6|206
1626984600000|2021-07-22 20:10:00|63208.1|63188.1|63214.8|63194.8|63217.6|63197.6|63207.2|63187.2|206
1626984900000|2021-07-22 20:15:00|63213.2|63193.2|63209.4|63189.4|63215.5|63195.5|63204.8|63184.8|251
1626985200000|2021-07-22 20:20:00|63209.2|63189.2|63209.8|63189.8|63210.7|63192|63206.5|63186.5|184
1626985500000|2021-07-22 20:25:00|63209.6|63189.6|63207.2|63187.2|63212.8|63192.8|63204.6|63184.6|257
1626985800000|2021-07-22 20:30:00|63206.7|63186.7|63199.2|63179.2|63210.3|63190.3|63197.6|63177.6|342
1626986100000|2021-07-22 20:35:00|63198.8|63178.8|63200|63180|63202|63182|63195.2|63175.2|385
1626986400000|2021-07-22 20:40:00|63199.4|63179.4|63205.4|63185.4|63207.3|63187.3|63198.1|63178.1|276
1626986700000|2021-07-22 20:45:00|63204.8|63184.8|63201.1|63181.1|63206|63186|63198.2|63178.2|296
1626987000000|2021-07-22 20:50:00|63201.6|63181.6|63203.2|63183.2|63204|63184|63200.3|63180.3|561
1626987300000|2021-07-22 20:55:00|63202.9|63182.9|63196.1|63176.1|63204.1|63184.1|63196|63176|263
1626987600000|2021-07-22 21:00:00|63196.3|63176.3|63248.5|63187|63256.3|63199.1|63196.3|63176.3|63
1626987900000|2021-07-22 21:05:00|63253.9|63161.9|63256.5|63174.7|63267.4|63184.9|63232.7|63155.9|81
1626988200000|2021-07-22 21:10:00|63247.7|63162.7|63232.7|63162.1|63254.1|63183.9|63232.7|63157.1|53
1626988500000|2021-07-22 21:15:00|63252.7|63165.9|63244.7|63166.6|63258.8|63184.4|63230|63153.4|42
1626988800000|2021-07-22 21:20:00|63253.9|63177.1|63228.6|63136.6|63254|63192.3|63200.7|63134.1|190
1626989100000|2021-07-22 21:25:00|63236.5|63144.5|63228.1|63158.4|63238.9|63167.6|63209.5|63136.4|129
1626989400000|2021-07-22 21:30:00|63232.6|63163.3|63221.8|63155.1|63247.8|63169.4|63218.3|63139.1|108
1626989700000|2021-07-22 21:35:00|63225|63159.1|63236.3|63157.8|63243.1|63167.8|63215.5|63138.9|201
1626990000000|2021-07-22 21:40:00|63237|63159.6|63236.3|63159.6|63244.1|63172.3|63229.7|63151.9|249
1626990300000|2021-07-22 21:45:00|63231.2|63161.2|63227.4|63150.6|63244.2|63172.2|63204.8|63124.9|314
1626990600000|2021-07-22 21:50:00|63225.9|63155.9|63214.3|63164.8|63235.9|63167.4|63208.9|63130.1|283
1626990900000|2021-07-22 21:55:00|63215.5|63164|63215.4|63157.7|63231.3|63176.4|63202|63119|335
1626991200000|2021-07-22 22:00:00|63226.7|63166.6|63190.2|63169.4|63226.7|63175.6|63190.1|63158.8|290
1626991500000|2021-07-22 22:05:00|63194|63174|63187.8|63167.8|63197.9|63175|63187.1|63164.5|223
1626991800000|2021-07-22 22:10:00|63187.9|63167.9|63184.2|63164.2|63203.3|63170.9|63182.6|63147.9|233
1626992100000|2021-07-22 22:15:00|63184|63164|63176.9|63156.9|63186.1|63166.1|63175.6|63155.6|269
1626992400000|2021-07-22 22:20:00|63176.8|63156.8|63175.6|63155.6|63178.9|63158.9|63169.5|63149.5|268
1626992700000|2021-07-22 22:25:00|63176.8|63156.8|63183.7|63163.7|63186.5|63166.5|63176.5|63156.4|156
1626993000000|2021-07-22 22:30:00|63183.9|63163.9|63183.4|63163.4|63188.1|63168.1|63177.1|63155.8|229
1626993300000|2021-07-22 22:35:00|63183|63163|63180.4|63160.4|63185.2|63165.2|63178.3|63158.3|145
1626993600000|2021-07-22 22:40:00|63181.3|63161.3|63187.1|63167.1|63192.1|63172.1|63179.8|63159.8|183
1626993900000|2021-07-22 22:45:00|63186.7|63166.7|63188.5|63168.5|63189.7|63169.7|63184.7|63164.7|171
1626994200000|2021-07-22 22:50:00|63187.3|63167.3|63188.6|63168.6|63189.7|63169.7|63184|63164|175
1626994500000|2021-07-22 22:55:00|63188.4|63168.4|63187.3|63167.3|63194.2|63174.2|63185.2|63165.2|186
1626994800000|2021-07-22 23:00:00|63187.1|63167.1|63192.1|63172.1|63196.3|63176.3|63184.1|63164.1|340
1626995100000|2021-07-22 23:05:00|63192.5|63172.5|63185.2|63165.2|63193.6|63173.6|63183.9|63163.9|208
1626995400000|2021-07-22 23:10:00|63185.5|63165.5|63176.1|63156.1|63186.9|63166.9|63175.5|63155.5|190
1626995700000|2021-07-22 23:15:00|63176|63156|63180.7|63160.7|63181.4|63161.4|63173.7|63153.7|258
1626996000000|2021-07-22 23:20:00|63181|63161|63182.2|63162.2|63183.7|63163.7|63178.6|63158.6|216
1626996300000|2021-07-22 23:25:00|63182|63162|63185|63165|63185.3|63165.3|63181|63161|182
1626996600000|2021-07-22 23:30:00|63185.1|63165.1|63181.5|63161.5|63189.9|63169.9|63175.8|63155.8|376
1626996900000|2021-07-22 23:35:00|63181.4|63161.4|63178.8|63158.8|63183.2|63163.2|63178.4|63158.4|127
1626997200000|2021-07-22 23:40:00|63179.3|63159.3|63176.2|63156.2|63179.6|63159.6|63172.8|63152.8|189
1626997500000|2021-07-22 23:45:00|63176.4|63156.4|63175.8|63155.8|63178.7|63158.7|63173.3|63153.3|193
1626997800000|2021-07-22 23:50:00|63175.7|63155.7|63175.6|63155.6|63176.3|63156.3|63173|63153|163
1626998100000|2021-07-22 23:55:00|63175.8|63155.8|63190.6|63170.6|63190.6|63170.6|63175.8|63155.8|311
1626998400000|2021-07-23 00:00:00|63190.5|63170.5|63183.6|63163.6|63191|63171|63181|63161|422
1626998700000|2021-07-23 00:05:00|63183.8|63163.8|63179|63159|63184.5|63164.5|63172.1|63152.1|284
1626999000000|2021-07-23 00:10:00|63178.3|63158.3|63172.8|63152.8|63179.1|63159.1|63170.6|63150.6|290
1626999300000|2021-07-23 00:15:00|63172.9|63152.9|63167.5|63147.5|63173.8|63153.8|63162.9|63142.9|295
1626999600000|2021-07-23 00:20:00|63167.6|63147.6|63164.2|63144.2|63168.7|63148.7|63162.2|63142.2|238
1626999900000|2021-07-23 00:25:00|63164.1|63144.1|63154.4|63134.4|63164.3|63144.3|63153.8|63133.8|346
1627000200000|2021-07-23 00:30:00|63155.1|63135.1|63151.8|63131.8|63156.7|63136.7|63148.5|63128.5|276
1627000500000|2021-07-23 00:35:00|63151.7|63131.7|63160.4|63140.4|63161|63141|63151.2|63131.2|250
1627000800000|2021-07-23 00:40:00|63160.2|63140.2|63160.7|63140.7|63166.4|63146.4|63160|63140|245
1627001100000|2021-07-23 00:45:00|63160.8|63140.8|63155.8|63135.8|63161.7|63141.7|63154.5|63134.5|267
1627001400000|2021-07-23 00:50:00|63155.7|63135.7|63157.1|63137.1|63158.6|63138.6|63154.8|63134.8|224
1627001700000|2021-07-23 00:55:00|63157.2|63137.2|63160.2|63140.2|63163.1|63143.1|63156.6|63136.6|318
1627002000000|2021-07-23 01:00:00|63160.4|63140.4|63152.5|63132.5|63160.4|63140.4|63149.8|63129.8|424
1627002300000|2021-07-23 01:05:00|63152.4|63132.4|63156.9|63136.9|63160.2|63140.2|63152.3|63132.3|329
1627002600000|2021-07-23 01:10:00|63157|63137|63154.9|63134.9|63157.1|63137.1|63153.7|63133.7|229
1627002900000|2021-07-23 01:15:00|63154.6|63134.6|63153.9|63133.9|63163.1|63143.1|63153.6|63133.6|318
1627003200000|2021-07-23 01:20:00|63153.6|63133.6|63156.5|63136.5|63157.6|63137.6|63150.9|63130.9|321
1627003500000|2021-07-23 01:25:00|63155.6|63135.6|63153.8|63133.8|63157.8|63137.8|63153.5|63133.5|249
1627003800000|2021-07-23 01:30:00|63153.4|63133.4|63152.7|63132.7|63154.9|63134.9|63151.1|63131.1|212
1627004100000|2021-07-23 01:35:00|63152.4|63132.4|63157.6|63137.6|63157.6|63137.6|63146|63126|316
1627004400000|2021-07-23 01:40:00|63157.4|63137.4|63162|63142|63166.1|63146.1|63157.4|63137.4|319
1627004700000|2021-07-23 01:45:00|63162.3|63142.3|63163.1|63143.1|63163.9|63143.9|63157.4|63137.4|302
1627005000000|2021-07-23 01:50:00|63162.9|63142.9|63167|63147|63167.7|63147.7|63160.6|63140.6|284
1627005300000|2021-07-23 01:55:00|63167.5|63147.5|63175.9|63155.9|63176.3|63156.3|63167|63147|266
1627005600000|2021-07-23 02:00:00|63176|63156|63173.7|63153.7|63176.1|63156.1|63172.6|63152.6|235
1627005900000|2021-07-23 02:05:00|63173.8|63153.8|63184.4|63164.4|63186.3|63166.3|63173.4|63153.4|266
1627006200000|2021-07-23 02:10:00|63185.3|63165.3|63182.6|63162.6|63187.1|63167.1|63176.7|63156.7|387
1627006500000|2021-07-23 02:15:00|63182.5|63162.5|63189.8|63169.8|63189.8|63169.8|63180.8|63160.8|323
1627006800000|2021-07-23 02:20:00|63190|63170|63188.3|63168.3|63195.5|63175.5|63184.5|63164.5|451
1627007100000|2021-07-23 02:25:00|63188.4|63168.4|63191.7|63171.7|63198.5|63178.5|63186.9|63166.9|348
1627007400000|2021-07-23 02:30:00|63191.5|63171.5|63186.8|63166.8|63194.2|63174.2|63186|63166|308
1627007700000|2021-07-23 02:35:00|63187|63167|63191.9|63171.9|63193.4|63173.4|63184.7|63164.7|306
1627008000000|2021-07-23 02:40:00|63192|63172|63187.3|63167.3|63193.1|63173.1|63185.6|63165.6|326
1627008300000|2021-07-23 02:45:00|63187.1|63167.1|63190.5|63170.5|63191|63171|63186|63166|207
1627008600000|2021-07-23 02:50:00|63190.2|63170.2|63189.8|63169.8|63193.5|63173.5|63188.9|63168.9|296
1627008900000|2021-07-23 02:55:00|63190.1|63170.1|63179.1|63159.1|63190.1|63170.1|63173.8|63153.8|404
1627009200000|2021-07-23 03:00:00|63178.9|63158.9|63180.4|63160.4|63181.6|63161.6|63176|63156|332
1627009500000|2021-07-23 03:05:00|63180.5|63160.5|63181.8|63161.8|63186|63166|63178.8|63158.8|320
1627009800000|2021-07-23 03:10:00|63181.9|63161.9|63176.2|63156.2|63186.2|63166.2|63175|63155|398
1627010100000|2021-07-23 03:15:00|63175.8|63155.8|63176|63156|63176.7|63156.7|63170|63150|429
1627010400000|2021-07-23 03:20:00|63175.8|63155.8|63174.5|63154.5|63176.2|63156.2|63172.6|63152.6|248
1627010700000|2021-07-23 03:25:00|63174.2|63154.2|63175.7|63155.7|63179.4|63159.4|63173.9|63153.9|311
1627011000000|2021-07-23 03:30:00|63175.8|63155.8|63186.8|63166.8|63190|63170|63175.8|63155.8|260
1627011300000|2021-07-23 03:35:00|63186.7|63166.7|63187.3|63167.3|63190.8|63170.8|63182.4|63162.4|242
1627011600000|2021-07-23 03:40:00|63187.5|63167.5|63192.7|63172.7|63196.3|63176.3|63187.3|63167.3|329
1627011900000|2021-07-23 03:45:00|63192.8|63172.8|63198.9|63178.9|63201.7|63181.7|63191.2|63171.2|360
1627012200000|2021-07-23 03:50:00|63198.7|63178.7|63195.2|63175.2|63198.9|63178.9|63191.9|63171.9|344
1627012500000|2021-07-23 03:55:00|63195.3|63175.3|63205|63185|63206.8|63186.8|63193|63173|415
1627012800000|2021-07-23 04:00:00|63205.1|63185.1|63202.7|63182.7|63208.6|63188.6|63202.1|63182.1|349
1627013100000|2021-07-23 04:05:00|63202.6|63182.6|63211.4|63191.4|63213|63193|63201.5|63181.5|359
1627013400000|2021-07-23 04:10:00|63211.3|63191.3|63213.1|63193.1|63217|63197|63208.1|63188.1|452
1627013700000|2021-07-23 04:15:00|63213.2|63193.2|63205|63185|63213.9|63193.9|63203.7|63183.7|721
1627014000000|2021-07-23 04:20:00|63204.9|63184.9|63204.9|63184.9|63212.7|63192.7|63201.1|63181.1|647
1627014300000|2021-07-23 04:25:00|63205.2|63185.2|63205.2|63185.2|63211.1|63191.1|63204.3|63184.3|466
1627014600000|2021-07-23 04:30:00|63205.3|63185.3|63205.4|63185.4|63209.4|63189.4|63202.6|63182.6|321
1627014900000|2021-07-23 04:35:00|63205.5|63185.5|63205.3|63185.3|63208.1|63188.1|63203.8|63183.8|205
1627015200000|2021-07-23 04:40:00|63205.2|63185.2|63208.4|63188.4|63208.6|63188.6|63204.3|63184.3|262
1627015500000|2021-07-23 04:45:00|63208.9|63188.9|63205.8|63185.8|63208.9|63188.9|63204.4|63184.4|192
1627015800000|2021-07-23 04:50:00|63205.6|63185.6|63208|63188|63211.1|63191.1|63204.3|63184.3|276
1627016100000|2021-07-23 04:55:00|63207.9|63187.9|63215.3|63195.3|63219.1|63199.1|63205.9|63185.9|310
1627016400000|2021-07-23 05:00:00|63214.2|63194.2|63212|63192|63217.8|63197.8|63211.4|63191.4|425
1627016700000|2021-07-23 05:05:00|63212.2|63192.2|63212.9|63192.9|63215.3|63195.3|63211.4|63191.4|236
1627017000000|2021-07-23 05:10:00|63212.8|63192.8|63202.2|63182.2|63213.5|63193.5|63199.5|63179.5|291
1627017300000|2021-07-23 05:15:00|63202.3|63182.3|63200.6|63180.6|63203.3|63183.3|63199.1|63179.1|271
1627017600000|2021-07-23 05:20:00|63200.5|63180.5|63197.1|63177.1|63200.7|63180.7|63196|63176|281
1627017900000|2021-07-23 05:25:00|63196.9|63176.9|63200.1|63180.1|63201.1|63181.1|63195.3|63175.3|238
1627018200000|2021-07-23 05:30:00|63201.2|63181.2|63208.4|63188.4|63212.4|63192.4|63199.7|63179.7|342
1627018500000|2021-07-23 05:35:00|63208.3|63188.3|63208|63188|63209.5|63189.5|63205.7|63185.7|287
1627018800000|2021-07-23 05:40:00|63208.2|63188.2|63204.2|63184.2|63208.7|63188.7|63204|63184|264
1627019100000|2021-07-23 05:45:00|63204.4|63184.4|63212|63192|63212.4|63192.4|63203.4|63183.4|329
1627019400000|2021-07-23 05:50:00|63211.9|63191.9|63219.9|63199.9|63220.3|63200.3|63211.9|63191.9|425
1627019700000|2021-07-23 05:55:00|63220|63200|63233.9|63213.9|63238.4|63218.4|63216.6|63196.6|550
1627020000000|2021-07-23 06:00:00|63235.4|63215.4|63230.9|63210.9|63244.3|63224.3|63229.9|63209.9|703
1627020300000|2021-07-23 06:05:00|63230.8|63210.8|63223.1|63203.1|63235.6|63215.6|63222.1|63202.1|636
1627020600000|2021-07-23 06:10:00|63223.2|63203.2|63213.6|63193.6|63229.8|63209.8|63212.5|63192.5|590
1627020900000|2021-07-23 06:15:00|63213.3|63193.3|63202.4|63182.4|63215.9|63195.9|63196.3|63176.3|546
1627021200000|2021-07-23 06:20:00|63202.8|63182.8|63196.5|63176.5|63206.8|63186.8|63194.5|63174.5|496
1627021500000|2021-07-23 06:25:00|63196.6|63176.6|63196.3|63176.3|63200.6|63180.6|63191.4|63172.8|490
1627021800000|2021-07-23 06:30:00|63196.5|63176.5|63191.8|63176.8|63197.4|63180.6|63184.3|63169.3|508
1627022100000|2021-07-23 06:35:00|63191.7|63176.7|63182.6|63167.6|63203.7|63185.1|63181.6|63163.5|582
1627022400000|2021-07-23 06:40:00|63184.3|63164.3|63199.7|63184.7|63199.7|63184.7|63178.7|63162.6|555
1627022700000|2021-07-23 06:45:00|63199.6|63184.6|63202.9|63187.9|63208.2|63193|63191.8|63176.8|542
1627023000000|2021-07-23 06:50:00|63203|63188|63214.9|63199.9|63221.5|63204.9|63199.1|63181.7|573
1627023300000|2021-07-23 06:55:00|63215.1|63200.1|63194.1|63179.1|63215.5|63200.5|63190.6|63175.6|741
1627023600000|2021-07-23 07:00:00|63194.5|63179.5|63222.9|63207.9|63230.4|63213.1|63187.6|63172.6|866
1627023900000|2021-07-23 07:05:00|63221.9|63206.9|63211.4|63196.4|63228|63211.8|63202.3|63184.1|780
1627024200000|2021-07-23 07:10:00|63211.1|63196.1|63174.5|63154.5|63211.1|63196.1|63170|63150|762
1627024500000|2021-07-23 07:15:00|63175|63155|63201.7|63181.7|63217.2|63197.7|63175|63155|887
1627024800000|2021-07-23 07:20:00|63202.2|63182.2|63222.1|63202.1|63233.5|63215.5|63195.8|63177|839
1627025100000|2021-07-23 07:25:00|63222|63202|63220.8|63200.8|63234.4|63216.7|63213.3|63195.1|717
1627025400000|2021-07-23 07:30:00|63199.1|63178.8|63187.9|63167.9|63221.7|63201.7|63186.1|63167.2|888
1627025700000|2021-07-23 07:35:00|63188.4|63168.4|63186.3|63171.3|63198.4|63180|63177.9|63161|796
1627026000000|2021-07-23 07:40:00|63186.4|63171.4|63203.2|63183.2|63206|63189|63182.8|63164.7|791
1627026300000|2021-07-23 07:45:00|63203.1|63183.1|63179.6|63159.6|63215.2|63196.9|63177.5|63158.7|752
1627026600000|2021-07-23 07:50:00|63179.3|63159.3|63166.9|63151.9|63183.9|63167.2|63163.4|63145.5|855
1627026900000|2021-07-23 07:55:00|63169.8|63149.8|63164.7|63144.7|63174.9|63157|63154.6|63134.6|704
1627027200000|2021-07-23 08:00:00|63165.2|63145.2|63170.7|63155.7|63178.1|63158.1|63150.8|63131|747
1627027500000|2021-07-23 08:05:00|63173.4|63153.4|63152.4|63132.4|63181.6|63163.4|63149.6|63130.8|682
1627027800000|2021-07-23 08:10:00|63154.5|63134.5|63138.4|63118.4|63159.4|63141.5|63131.5|63111.7|761
1627028100000|2021-07-23 08:15:00|63137.5|63117.5|63152.7|63132.7|63152.9|63135.1|63126.9|63109.6|643
1627028400000|2021-07-23 08:20:00|63150.1|63135.1|63137.9|63117.9|63160.2|63143.2|63129.7|63112.5|763
1627028700000|2021-07-23 08:25:00|63137.8|63117.8|63148|63133|63166.6|63149.6|63137.5|63117.6|723
1627029000000|2021-07-23 08:30:00|63151.1|63136.1|63142.3|63122.3|63155.5|63136.6|63118.9|63101.9|803
1627029300000|2021-07-23 08:35:00|63141.9|63121.9|63131.4|63111.4|63145.4|63129.2|63116.8|63097|759
1627029600000|2021-07-23 08:40:00|63132.1|63112.1|63136.6|63116.6|63142.2|63122.4|63120|63101.3|709
1627029900000|2021-07-23 08:45:00|63136.7|63116.7|63160|63140|63160.7|63140.7|63131.3|63113.7|723
1627030200000|2021-07-23 08:50:00|63160.2|63140.2|63166.2|63146.2|63173.3|63154.8|63160.2|63140.2|701
1627030500000|2021-07-23 08:55:00|63169.1|63149.1|63180.6|63160.6|63184.6|63164.6|63160.3|63142.2|846
1627030800000|2021-07-23 09:00:00|63181.7|63161.7|63190.4|63170.4|63199.4|63182.3|63177.1|63159.7|758
1627031100000|2021-07-23 09:05:00|63189.1|63169.1|63173.9|63153.9|63190|63171.3|63166.5|63146.7|715
1627031400000|2021-07-23 09:10:00|63174.1|63154.1|63178.7|63158.7|63188.8|63172.4|63167.6|63147.6|711
1627031700000|2021-07-23 09:15:00|63178.9|63158.9|63196.2|63176.2|63198.3|63178.3|63177.7|63157.7|656
1627032000000|2021-07-23 09:20:00|63196|63176|63211.1|63191.1|63211.4|63191.5|63186.7|63167|615
1627032300000|2021-07-23 09:25:00|63210.9|63190.9|63243.7|63223.7|63246.7|63226.7|63206.2|63190.5|781
1627032600000|2021-07-23 09:30:00|63243.8|63223.8|63224.9|63209.9|63245.4|63225.4|63224.4|63207.2|679
1627032900000|2021-07-23 09:35:00|63222.8|63207.8|63209.9|63194.9|63227|63208.8|63208.8|63191.2|635
1627033200000|2021-07-23 09:40:00|63212.7|63192.7|63222.9|63202.9|63230.2|63212.1|63206.4|63188.7|564
1627033500000|2021-07-23 09:45:00|63222.7|63202.7|63216.3|63196.3|63223.4|63206.6|63203.2|63186.7|721
1627033800000|2021-07-23 09:50:00|63217.1|63197.1|63222.9|63202.9|63228.1|63210.6|63207|63189.3|651
1627034100000|2021-07-23 09:55:00|63222.7|63202.7|63212.2|63192.2|63226.5|63208.2|63207.9|63189.9|600
1627034400000|2021-07-23 10:00:00|63212.1|63192.1|63222|63202|63228.7|63209.1|63206.7|63186.7|749
1627034700000|2021-07-23 10:05:00|63221.7|63201.7|63220.7|63200.7|63226.1|63208.5|63212.3|63194.6|742
1627035000000|2021-07-23 10:10:00|63219.9|63199.9|63227.7|63212.7|63229.4|63212.9|63203.8|63184.6|846
1627035300000|2021-07-23 10:15:00|63227.9|63212.9|63231.7|63211.7|63248.5|63230.8|63227.3|63209.1|848
1627035600000|2021-07-23 10:20:00|63229.2|63214.2|63239.1|63219.1|63254.2|63235.2|63226.9|63207.8|723
1627035900000|2021-07-23 10:25:00|63239.2|63219.2|63241.6|63221.6|63246.6|63230.3|63234.6|63217|584
1627036200000|2021-07-23 10:30:00|63241.2|63221.2|63224.1|63204.1|63245.9|63227.5|63220.9|63203.7|666
1627036500000|2021-07-23 10:35:00|63220.3|63205.3|63214.2|63194.2|63225.8|63209.7|63204.5|63188.7|579
1627036800000|2021-07-23 10:40:00|63213.9|63193.9|63207.9|63192.9|63224.3|63206.6|63205.1|63187.7|614
1627037100000|2021-07-23 10:45:00|63210.6|63190.6|63219.5|63199.5|63220.1|63201|63209.1|63190.6|656
1627037400000|2021-07-23 10:50:00|63219.4|63199.4|63226.3|63206.3|63227.9|63208.9|63215|63195|668
1627037700000|2021-07-23 10:55:00|63226.2|63206.2|63240|63220|63260|63240|63223.6|63204.7|772
1627038000000|2021-07-23 11:00:00|63239.7|63219.7|63228.4|63208.4|63241.9|63223.9|63218.3|63198.3|795
1627038300000|2021-07-23 11:05:00|63228.7|63208.7|63230.5|63210.5|63239.5|63221.4|63218.2|63198.2|693
1627038600000|2021-07-23 11:10:00|63230.7|63210.7|63224.9|63204.9|63236.8|63216.8|63220|63202.5|747
1627038900000|2021-07-23 11:15:00|63224.7|63204.7|63225|63205|63228.2|63208.6|63216.5|63196.5|642
1627039200000|2021-07-23 11:20:00|63224.8|63204.8|63238|63218|63242.6|63224.2|63223.2|63204.6|701
1627039500000|2021-07-23 11:25:00|63237.6|63217.6|63249|63229|63258.5|63241.1|63234.8|63217.5|822
1627039800000|2021-07-23 11:30:00|63249.3|63229.3|63257.9|63242.9|63290.2|63270.2|63242.8|63226.7|935
1627040100000|2021-07-23 11:35:00|63260.8|63240.8|63259.9|63244.9|63269.9|63252.7|63255|63238.7|800
1627040400000|2021-07-23 11:40:00|63260.1|63245.1|63251.3|63236.3|63265.5|63247.7|63245.7|63229.4|777
1627040700000|2021-07-23 11:45:00|63251.1|63236.1|63243.2|63228.2|63257|63239.7|63242.1|63227.1|730
1627041000000|2021-07-23 11:50:00|63242.7|63227.7|63230.1|63215.1|63245.6|63227.7|63218|63202.4|801
1627041300000|2021-07-23 11:55:00|63230.8|63215.8|63251.5|63231.5|63253.1|63235.5|63229.7|63214.1|912
1627041600000|2021-07-23 12:00:00|63251.8|63231.8|63221.6|63206.6|63252|63232.2|63216.6|63198.8|811
1627041900000|2021-07-23 12:05:00|63220.5|63205.5|63232.7|63217.7|63236.4|63219.8|63216.9|63199|744
1627042200000|2021-07-23 12:10:00|63235.5|63215.5|63218.4|63203.4|63237.6|63219.9|63217.4|63200|682
1627042500000|2021-07-23 12:15:00|63218.2|63203.2|63204.3|63189.3|63218.2|63203.2|63201.6|63185.7|716
1627042800000|2021-07-23 12:20:00|63205.4|63190.4|63196.8|63181.8|63210.8|63192.2|63192.1|63174.2|728
1627043100000|2021-07-23 12:25:00|63200.5|63180.5|63189.1|63169.1|63201.2|63185.7|63179|63160|794
1627043400000|2021-07-23 12:30:00|63188.8|63168.8|63184.3|63169.3|63192.5|63176.3|63168.9|63152.5|765
1627043700000|2021-07-23 12:35:00|63183.9|63168.9|63174.5|63159.5|63184.3|63169.3|63173|63157.5|680
1627044000000|2021-07-23 12:40:00|63174.8|63159.8|63161.6|63146.6|63187.6|63171.2|63160.5|63143|763
1627044300000|2021-07-23 12:45:00|63161.5|63146.5|63168.5|63148.5|63176.2|63156.8|63151.5|63135.3|758
1627044600000|2021-07-23 12:50:00|63168.9|63148.9|63180.3|63160.3|63181.1|63162.6|63158.3|63141|717
1627044900000|2021-07-23 12:55:00|63180.6|63160.6|63153.3|63133.3|63180.6|63160.6|63144.6|63126.7|773
1627045200000|2021-07-23 13:00:00|63149.4|63134.4|63169.3|63149.3|63171.8|63153.2|63148.3|63132.5|799
1627045500000|2021-07-23 13:05:00|63169.1|63149.1|63158.7|63143.7|63179.5|63160.4|63154|63137.5|795
1627045800000|2021-07-23 13:10:00|63159.1|63144.1|63166.3|63151.3|63176.7|63158.9|63150.4|63134.7|763
1627046100000|2021-07-23 13:15:00|63166.5|63151.5|63192.7|63172.7|63195.5|63177.8|63163.7|63146.6|834
1627046400000|2021-07-23 13:20:00|63190.6|63175.6|63166|63146|63194.6|63176.6|63163.9|63146|828
1627046700000|2021-07-23 13:25:00|63163.8|63148.8|63216.6|63201.6|63224.9|63204.9|63163.8|63146.2|866
1627047000000|2021-07-23 13:30:00|63217.3|63202.3|63224.3|63209.3|63232.6|63215.7|63211.2|63192.6|942
1627047300000|2021-07-23 13:35:00|63224.7|63209.7|63237.2|63222.2|63243.6|63225.4|63221.5|63204.6|870
1627047600000|2021-07-23 13:40:00|63237.6|63222.6|63234.8|63214.8|63243.2|63226.8|63220.2|63203.6|845
1627047900000|2021-07-23 13:45:00|63230.6|63210.6|63224.3|63209.3|63234.7|63215.7|63208.3|63188.3|901
1627048200000|2021-07-23 13:50:00|63224.2|63209.2|63237.7|63217.7|63257.5|63239.5|63223.3|63203.3|919
1627048500000|2021-07-23 13:55:00|63237.2|63217.2|63230.4|63215.4|63253|63235.1|63226.8|63209.2|926
1627048800000|2021-07-23 14:00:00|63230.6|63215.6|63247.5|63232.5|63257.9|63240|63225.6|63209.5|862
1627049100000|2021-07-23 14:05:00|63247.6|63232.6|63253.2|63238.2|63255.3|63238.5|63233.3|63217.8|808
1627049400000|2021-07-23 14:10:00|63253.1|63238.1|63259.3|63244.3|63262.5|63245|63247.3|63228.9|803
1627049700000|2021-07-23 14:15:00|63260.6|63245.6|63259.8|63244.8|63268.8|63252.5|63240.4|63223.8|871
1627050000000|2021-07-23 14:20:00|63259.3|63244.3|63249.8|63234.8|63261.7|63246.7|63247.6|63231.4|740
1627050300000|2021-07-23 14:25:00|63250.1|63235.1|63256.7|63241.7|63262.8|63247.4|63249.7|63234|706
1627050600000|2021-07-23 14:30:00|63256.9|63241.9|63242.2|63222.2|63266.6|63251.6|63237.3|63219.3|786
1627050900000|2021-07-23 14:35:00|63241.9|63221.9|63262.2|63247.2|63265.8|63250.8|63233.7|63216.1|810
1627051200000|2021-07-23 14:40:00|63262.4|63247.4|63264.2|63249.2|63284.1|63269.1|63250.8|63233.5|835
1627051500000|2021-07-23 14:45:00|63264.8|63249.8|63238.3|63218.3|63274.1|63257.8|63230|63211.5|854
1627051800000|2021-07-23 14:50:00|63238.7|63218.7|63245.4|63230.4|63268.7|63251.8|63234.8|63218.1|830
1627052100000|2021-07-23 14:55:00|63245.5|63230.5|63245.5|63230.5|63256.6|63239.8|63239.6|63224.5|842
1627052400000|2021-07-23 15:00:00|63248.4|63233.4|63226.1|63211.1|63261.3|63245.1|63224.8|63209.8|856
1627052700000|2021-07-23 15:05:00|63226.6|63211.6|63243.9|63228.9|63245.1|63230.1|63225.9|63208.8|689
1627053000000|2021-07-23 15:10:00|63244.3|63229.3|63248.6|63228.6|63257.1|63242.1|63243.4|63227.8|700
1627053300000|2021-07-23 15:15:00|63248.7|63228.7|63245|63225|63252.6|63233.3|63237.1|63218.3|656
1627053600000|2021-07-23 15:20:00|63244.7|63224.7|63240.8|63220.8|63247.1|63231|63235.5|63217.9|574
1627053900000|2021-07-23 15:25:00|63240.7|63220.7|63228.4|63208.4|63246.7|63229.3|63223.9|63203.9|644
1627054200000|2021-07-23 15:30:00|63229.7|63209.7|63256.6|63236.6|63257.6|63237.6|63224.8|63204.8|722
1627054500000|2021-07-23 15:35:00|63253.9|63233.9|63265.8|63245.8|63265.9|63245.9|63248.9|63228.9|698
1627054800000|2021-07-23 15:40:00|63265.6|63245.6|63257.1|63237.1|63265.9|63245.9|63250|63230|655
1627055100000|2021-07-23 15:45:00|63257.2|63237.2|63244.1|63224.1|63260.6|63240.6|63243.8|63223.8|675
1627055400000|2021-07-23 15:50:00|63243.9|63223.9|63247.3|63227.3|63252.7|63232.7|63242.3|63222.3|710
1627055700000|2021-07-23 15:55:00|63247.4|63227.4|63258|63238|63261.1|63243.2|63243.3|63224|794
1627056000000|2021-07-23 16:00:00|63258.1|63238.1|63244.1|63224.1|63258.1|63238.1|63241.3|63221.3|683
1627056300000|2021-07-23 16:05:00|63245.2|63225.2|63224.8|63209.8|63245.3|63225.6|63224|63204.6|595
1627056600000|2021-07-23 16:10:00|63226.2|63206.2|63219.4|63204.4|63230.2|63212.4|63216.7|63196.9|604
1627056900000|2021-07-23 16:15:00|63222.7|63202.7|63233.1|63213.1|63240.8|63220.8|63219.5|63201.4|642
1627057200000|2021-07-23 16:20:00|63230.8|63215.8|63226.7|63211.7|63237.6|63218.8|63226.7|63209.1|598
1627057500000|2021-07-23 16:25:00|63228.7|63208.7|63220.1|63200.1|63233.7|63213.7|63217.7|63197.7|606
1627057800000|2021-07-23 16:30:00|63220|63200|63220|63200|63223.6|63203.6|63207.9|63187.9|688
1627058100000|2021-07-23 16:35:00|63219.7|63199.7|63217.1|63197.1|63222.8|63207.2|63214.1|63194.1|612
1627058400000|2021-07-23 16:40:00|63217.3|63197.3|63217.2|63197.2|63220.1|63200.1|63209.9|63189.9|525
1627058700000|2021-07-23 16:45:00|63218.1|63198.1|63218.1|63198.1|63225.5|63205.5|63216.1|63196.1|679
1627059000000|2021-07-23 16:50:00|63217.3|63197.3|63204|63184|63225|63205|63203.9|63183.9|696
1627059300000|2021-07-23 16:55:00|63204.3|63184.3|63201|63181|63210.4|63190.4|63195.1|63175.1|711
1627059600000|2021-07-23 17:00:00|63201.8|63181.8|63183.8|63163.8|63202.4|63182.4|63175.8|63155.8|572
1627059900000|2021-07-23 17:05:00|63184|63164|63189.7|63174.7|63193|63174.7|63177.2|63157.2|512
1627060200000|2021-07-23 17:10:00|63192.2|63172.2|63189.8|63169.8|63192.8|63172.8|63183.9|63163.9|475
1627060500000|2021-07-23 17:15:00|63189.9|63169.9|63178.3|63158.3|63190.6|63170.6|63177.9|63157.9|505
1627060800000|2021-07-23 17:20:00|63178|63158|63180.7|63160.7|63181.3|63161.3|63173.7|63153.7|472
1627061100000|2021-07-23 17:25:00|63180.6|63160.6|63175.6|63155.6|63184.1|63164.1|63174.9|63154.9|518
1627061400000|2021-07-23 17:30:00|63175.3|63155.3|63185.1|63165.1|63189|63169|63175.1|63155.1|475
1627061700000|2021-07-23 17:35:00|63185.3|63165.3|63189|63169|63191.6|63171.6|63183.5|63163.5|447
1627062000000|2021-07-23 17:40:00|63188.9|63168.9|63189.5|63169.5|63193.7|63173.7|63184|63165.3|463
1627062300000|2021-07-23 17:45:00|63189.1|63169.1|63186.6|63166.6|63190.5|63171.8|63183.3|63165.5|382
1627062600000|2021-07-23 17:50:00|63186.5|63166.5|63192.2|63172.2|63193|63174.4|63183.3|63166|365
1627062900000|2021-07-23 17:55:00|63192.3|63172.3|63195.6|63175.6|63198.5|63180.2|63192.3|63172.3|537
1627063200000|2021-07-23 18:00:00|63195.5|63175.5|63197.3|63177.3|63201.8|63184.1|63192.1|63173.1|574
1627063500000|2021-07-23 18:05:00|63197.4|63177.4|63200.7|63180.7|63201.9|63183.7|63195.4|63176.8|485
1627063800000|2021-07-23 18:10:00|63200.4|63180.4|63197.7|63177.7|63200.9|63183.6|63194.2|63176.2|520
1627064100000|2021-07-23 18:15:00|63197.4|63177.4|63197.8|63177.8|63201|63183.4|63193.9|63173.9|507
1627064400000|2021-07-23 18:20:00|63197.7|63177.7|63192.6|63177.6|63200.8|63181.4|63188.6|63170.9|475
1627064700000|2021-07-23 18:25:00|63195.3|63175.3|63196.4|63176.4|63197.9|63179.3|63191.3|63172.9|355
1627065000000|2021-07-23 18:30:00|63196.6|63176.6|63196.2|63176.2|63199.9|63180.5|63193.6|63173.6|356
1627065300000|2021-07-23 18:35:00|63196|63176|63195.7|63175.7|63201.3|63182.1|63191.2|63173.5|463
1627065600000|2021-07-23 18:40:00|63196|63176|63197.5|63177.5|63200.9|63183.3|63193.5|63175.4|367
1627065900000|2021-07-23 18:45:00|63197.8|63177.8|63197.6|63177.6|63201.2|63183.7|63196.3|63177|348
1627066200000|2021-07-23 18:50:00|63198|63178|63190.2|63170.2|63198|63180.3|63184.6|63166|462
1627066500000|2021-07-23 18:55:00|63190.3|63170.3|63190.1|63170.1|63199.4|63181.8|63189.1|63170|643
1627066800000|2021-07-23 19:00:00|63190.2|63170.2|63191.7|63171.7|63193.9|63174.4|63185.2|63166.1|466
1627067100000|2021-07-23 19:05:00|63191.5|63171.5|63168.3|63148.3|63192.9|63172.9|63168.1|63148.2|451
1627067400000|2021-07-23 19:10:00|63169.3|63149.3|63176.1|63156.1|63180.3|63161.1|63168.9|63148.9|500
1627067700000|2021-07-23 19:15:00|63176|63156|63170.2|63150.2|63179.5|63159.5|63166.4|63147.7|443
1627068000000|2021-07-23 19:20:00|63170.4|63150.4|63174.1|63154.1|63176.3|63157.8|63167.6|63149.7|368
1627068300000|2021-07-23 19:25:00|63171.2|63156.2|63172.3|63157.3|63178.4|63160.4|63170.8|63152.7|335
1627068600000|2021-07-23 19:30:00|63171.8|63156.8|63171.7|63151.7|63176.6|63157.6|63168.3|63148.3|383
1627068900000|2021-07-23 19:35:00|63171.8|63151.8|63170.9|63150.9|63172.3|63152.3|63168.2|63148.2|377
1627069200000|2021-07-23 19:40:00|63171.3|63151.3|63169.3|63149.3|63172.3|63154.1|63164.9|63144.9|434
1627069500000|2021-07-23 19:45:00|63169.4|63149.4|63173.5|63153.5|63174.4|63155.7|63166.7|63148.2|402
1627069800000|2021-07-23 19:50:00|63173.8|63153.8|63182|63162|63183.1|63163.1|63170.5|63150.5|466
1627070100000|2021-07-23 19:55:00|63182.8|63162.8|63186.1|63166.1|63190.3|63170.3|63178|63158|643
1627070400000|2021-07-23 20:00:00|63187.4|63167.4|63189.5|63169.5|63192.9|63172.9|63184.8|63164.8|441
1627070700000|2021-07-23 20:05:00|63189.6|63169.6|63180.1|63160.1|63190.6|63170.6|63178.2|63158.2|273
1627071000000|2021-07-23 20:10:00|63180.4|63160.4|63174|63154|63181.4|63161.4|63173|63153|227
1627071300000|2021-07-23 20:15:00|63173.9|63153.9|63167.9|63147.9|63174.4|63154.4|63164.3|63144.3|233
1627071600000|2021-07-23 20:20:00|63168|63148|63171.1|63151.1|63173.3|63153.3|63163.7|63143.7|193
1627071900000|2021-07-23 20:25:00|63171.2|63151.2|63174.9|63154.9|63178.2|63158.2|63170.1|63150.1|286
1627072200000|2021-07-23 20:30:00|63174.4|63154.4|63175.6|63155.6|63177.7|63157.7|63171.4|63151.4|251
1627072500000|2021-07-23 20:35:00|63175.4|63155.4|63179|63159|63181.3|63161.3|63175.1|63155.1|195
1627072800000|2021-07-23 20:40:00|63178.6|63158.6|63198.1|63178.1|63198.8|63178.8|63178.6|63158.6|382
1627073100000|2021-07-23 20:45:00|63198.9|63178.9|63199.1|63179.1|63203.5|63183.5|63194.7|63174.7|279
1627073400000|2021-07-23 20:50:00|63198.8|63178.8|63195.9|63175.9|63202|63182|63194.7|63174.7|241
1627073700000|2021-07-23 20:55:00|63195.8|63175.8|63182.3|63162.3|63202.2|63176.1|63172.1|63131.3|239
1627243200000|2021-07-25 20:00:00|63213.6|63106.6|63208.4|63101.4|63244.2|63137.2|63208.4|63101.4|5
1627244100000|2021-07-25 20:15:00|63203.9|63102.7|63208.4|63101.4|63208.4|63102.7|63203.9|63101.4|2
1627244700000|2021-07-25 20:25:00|63210|63105.1|63208.4|63101.4|63210|63108.7|63204.8|63100.8|6
1627245000000|2021-07-25 20:30:00|63203.9|63102.7|63225.6|63118.6|63225.6|63118.6|63203.9|63102.7|2
1627245300000|2021-07-25 20:35:00|63213.1|63106.1|63208.4|63101.4|63225.6|63118.6|63208.4|63101.4|3
1627245600000|2021-07-25 20:40:00|63225.6|63118.6|63225.3|63118.3|63285.5|63178.5|63225.3|63118.3|3
1627245900000|2021-07-25 20:45:00|63208.4|63101.4|63225.3|63118.3|63225.3|63118.3|63208.4|63101.4|4
1627246200000|2021-07-25 20:50:00|63216.9|63109.9|63225.3|63118.3|63225.3|63118.3|63208.4|63101.4|3
1627246500000|2021-07-25 20:55:00|63216.9|63109.9|63216.7|63109.7|63240.6|63133.6|63203.2|63102.8|4
1627246800000|2021-07-25 21:00:00|63203.3|63102.9|63187.6|63157.6|63216.9|63157.6|63185|63101.9|12
1627247100000|2021-07-25 21:05:00|63187.2|63157.2|63185.3|63155.3|63203.9|63157.6|63175.3|63125|50
1627247400000|2021-07-25 21:10:00|63184.9|63154.9|63189|63159|63189|63159|63178.1|63148.1|11
1627247700000|2021-07-25 21:15:00|63188.9|63158.9|63211|63138.3|63230.4|63158.9|63184.5|63128.1|14
1627248000000|2021-07-25 21:20:00|63214.7|63131.2|63187|63139|63217.8|63158.6|63179.4|63131.2|119
1627248300000|2021-07-25 21:25:00|63180.4|63141|63184.9|63143.2|63200.9|63151|63175.6|63134.1|85
1627248600000|2021-07-25 21:30:00|63184.2|63142.8|63187.1|63144.4|63189|63146.9|63174.2|63135.1|118
1627248900000|2021-07-25 21:35:00|63181.7|63140.1|63201.5|63145.4|63206.2|63151.1|63178.4|63130.1|245
1627249200000|2021-07-25 21:40:00|63192.5|63148|63206.9|63143.2|63217.5|63151.9|63190.5|63140.2|265
1627249500000|2021-07-25 21:45:00|63211.4|63147.8|63204.7|63153.9|63213.3|63159.2|63194.1|63140.9|359
1627249800000|2021-07-25 21:50:00|63199.3|63156.3|63206.5|63158.8|63213.3|63160|63193.4|63147.9|328
1627250100000|2021-07-25 21:55:00|63206.1|63159.1|63197.5|63134.7|63212.4|63160|63185.5|63129.7|256
1627250400000|2021-07-25 22:00:00|63201.6|63135.4|63183|63161.8|63206.2|63168|63180.9|63126.6|511
1627250700000|2021-07-25 22:05:00|63185.3|63163.4|63177.7|63155.5|63187.6|63163.4|63174.4|63153.1|259
1627251000000|2021-07-25 22:10:00|63176.2|63156.2|63176.8|63156.8|63188.3|63160.6|63175.1|63155.1|197
1627251300000|2021-07-25 22:15:00|63177.1|63157.1|63173.6|63151.7|63184.1|63164.1|63173.6|63151.7|253
1627251600000|2021-07-25 22:20:00|63172.7|63152.7|63176.2|63156.2|63183.7|63162.2|63170.6|63150.6|192
1627251900000|2021-07-25 22:25:00|63176.3|63156.3|63176.7|63156.7|63183.6|63160.5|63171.1|63151.1|163
1627252200000|2021-07-25 22:30:00|63177.7|63157.7|63182.6|63162.6|63185|63165|63172.9|63152.9|238
1627252500000|2021-07-25 22:35:00|63182.5|63162.5|63179.9|63159.9|63183.5|63163.5|63177.2|63157.2|174
1627252800000|2021-07-25 22:40:00|63180.1|63160.1|63177.2|63157.2|63182.1|63162.1|63173.4|63153.4|175
1627253100000|2021-07-25 22:45:00|63177|63157|63176.7|63156.7|63178.3|63159.1|63173.8|63153.8|135
1627253400000|2021-07-25 22:50:00|63176|63156|63177.2|63157.2|63177.6|63157.6|63174.9|63154.9|121
1627253700000|2021-07-25 22:55:00|63177.8|63157.8|63170.7|63150.7|63177.8|63157.8|63169.6|63149.6|201
1627254000000|2021-07-25 23:00:00|63172.1|63152.1|63174.7|63154.7|63179.5|63159.5|63171|63151|280
1627254300000|2021-07-25 23:05:00|63174.2|63154.2|63172.3|63152.3|63175|63155|63170.2|63150.2|170
1627254600000|2021-07-25 23:10:00|63172.1|63152.1|63174.6|63154.6|63175.3|63155.5|63169|63150.4|167
1627254900000|2021-07-25 23:15:00|63174.4|63154.4|63171.9|63151.9|63174.4|63154.4|63168.9|63148.9|240
1627255200000|2021-07-25 23:20:00|63171.2|63151.2|63176.2|63156.2|63176.6|63157.6|63167.6|63149.9|224
1627255500000|2021-07-25 23:25:00|63176.4|63156.4|63177.4|63157.4|63179.6|63159.6|63174.3|63154.3|318
1627255800000|2021-07-25 23:30:00|63177.3|63157.3|63174.8|63154.8|63177.3|63157.3|63173.7|63153.7|311
1627256100000|2021-07-25 23:35:00|63175.2|63155.2|63175.3|63155.3|63179.8|63159.8|63173.7|63153.7|305
1627256400000|2021-07-25 23:40:00|63175.4|63155.4|63180.6|63160.6|63183.1|63163.1|63174.6|63154.6|289
1627256700000|2021-07-25 23:45:00|63180.5|63160.5|63184.9|63164.9|63187.5|63167.5|63179.5|63159.5|436
1627257000000|2021-07-25 23:50:00|63185.5|63165.5|63176.7|63156.7|63185.5|63165.5|63176.1|63156.1|372
1627257300000|2021-07-25 23:55:00|63176.6|63156.6|63177.3|63157.3|63183.1|63163.1|63174.7|63154.7|296
1627257600000|2021-07-26 00:00:00|63177.4|63157.4|63188.1|63168.1|63191.2|63171.2|63173.8|63154.7|710
1627257900000|2021-07-26 00:05:00|63188|63168|63198.7|63178.7|63199.1|63180.2|63184.4|63164.4|548
1627258200000|2021-07-26 00:10:00|63198.6|63178.6|63196.1|63176.1|63199.6|63179.6|63192.7|63173.4|444
1627258500000|2021-07-26 00:15:00|63195.9|63175.9|63190.2|63170.2|63198.4|63179.1|63187.1|63169.2|529
1627258800000|2021-07-26 00:20:00|63189.9|63169.9|63198.6|63178.6|63201|63182.1|63188.9|63169.6|598
1627259100000|2021-07-26 00:25:00|63198.9|63178.9|63203.7|63183.7|63204.5|63187.1|63194.1|63176.8|476
1627259400000|2021-07-26 00:30:00|63204.1|63184.1|63206|63186|63206.6|63188.8|63198.2|63180.2|444
1627259700000|2021-07-26 00:35:00|63205.9|63185.9|63215.3|63195.3|63217.3|63199.4|63205|63185.8|466
1627260000000|2021-07-26 00:40:00|63215.4|63195.4|63211.8|63191.8|63220.3|63200.3|63209.9|63191.3|475
1627260300000|2021-07-26 00:45:00|63211.9|63191.9|63221.5|63201.5|63225.1|63206.5|63210.8|63190.8|577
1627260600000|2021-07-26 00:50:00|63221.7|63201.7|63219.1|63199.1|63222.5|63204.1|63213.4|63194.3|567
1627260900000|2021-07-26 00:55:00|63220.1|63200.1|63212.8|63192.8|63228.7|63208.7|63212.2|63192.2|611
1627261200000|2021-07-26 01:00:00|63212.6|63192.6|63207.1|63187.1|63217|63197.5|63202.2|63183.8|622
1627261500000|2021-07-26 01:05:00|63207|63187|63197.6|63177.6|63207.7|63188.7|63190.3|63173.2|483
1627261800000|2021-07-26 01:10:00|63197.5|63177.5|63208.7|63188.7|63211|63191.6|63196.8|63176.8|592
1627262100000|2021-07-26 01:15:00|63208.2|63188.2|63184.5|63164.5|63210.8|63190.8|63182.1|63163.9|676
1627262400000|2021-07-26 01:20:00|63184.4|63164.4|63193.8|63173.8|63196.1|63176.1|63176.7|63159.8|817
1627262700000|2021-07-26 01:25:00|63194.4|63174.4|63186.1|63166.1|63200.8|63181.8|63180.4|63161.6|701
1627263000000|2021-07-26 01:30:00|63185.7|63165.7|63189.7|63169.7|63196.9|63178.8|63183.5|63165.3|638
1627263300000|2021-07-26 01:35:00|63189.8|63169.8|63191.8|63171.8|63194.7|63176.5|63184.1|63166.7|610
1627263600000|2021-07-26 01:40:00|63192.2|63172.2|63187.8|63167.8|63192.2|63173|63180.7|63160.7|579
1627263900000|2021-07-26 01:45:00|63187.9|63167.9|63182.4|63162.4|63188.6|63169.1|63178|63159.4|590
1627264200000|2021-07-26 01:50:00|63182.5|63162.5|63183.9|63163.9|63187.1|63168.6|63180.7|63162.4|511
1627264500000|2021-07-26 01:55:00|63184.1|63164.1|63186.9|63166.9|63192.7|63172.7|63181.3|63161.3|646
1627264800000|2021-07-26 02:00:00|63187.8|63167.8|63176.4|63156.4|63187.8|63168.8|63170.1|63152.1|534
1627265100000|2021-07-26 02:05:00|63176.1|63156.1|63179|63159|63179.5|63162|63171.8|63153.3|568
1627265400000|2021-07-26 02:10:00|63179.1|63159.1|63176.1|63156.1|63184.8|63167.2|63175.3|63156.1|554
1627265700000|2021-07-26 02:15:00|63176|63156|63179.1|63159.1|63184.5|63165.1|63173.8|63155.3|519
1627266000000|2021-07-26 02:20:00|63180.2|63160.2|63170.2|63150.2|63180.2|63162.6|63166.9|63149.1|454
1627266300000|2021-07-26 02:25:00|63169.9|63149.9|63167.4|63147.4|63171.9|63153.2|63164.9|63144.9|492
1627266600000|2021-07-26 02:30:00|63167.6|63147.6|63168.2|63148.2|63174.9|63156.5|63164.5|63146.1|506
1627266900000|2021-07-26 02:35:00|63168.4|63148.4|63165.8|63145.8|63170.7|63150.7|63160.8|63143.3|445
1627267200000|2021-07-26 02:40:00|63166.1|63146.1|63173.9|63153.9|63174.6|63157|63162.9|63146|453
1627267500000|2021-07-26 02:45:00|63173.6|63153.6|63165.1|63145.1|63174.4|63155.3|63162.5|63145|441
1627267800000|2021-07-26 02:50:00|63165.2|63145.2|63173.2|63153.2|63176.8|63158.3|63160.3|63142.4|505
1627268100000|2021-07-26 02:55:00|63173.8|63153.8|63182.4|63162.4|63184.1|63165|63166.7|63148.9|532
1627268400000|2021-07-26 03:00:00|63182.1|63162.1|63175.6|63155.6|63188|63170.6|63172.9|63155.2|541
1627268700000|2021-07-26 03:05:00|63175.5|63155.5|63169.8|63149.8|63179.1|63161.1|63167.4|63149.5|335
1627269000000|2021-07-26 03:10:00|63169.7|63149.7|63162.7|63142.7|63170|63150|63156.8|63138.1|442
1627269300000|2021-07-26 03:15:00|63162.8|63142.8|63162.9|63142.9|63163.7|63145.2|63154.6|63134.7|474
1627269600000|2021-07-26 03:20:00|63162.8|63142.8|63168.1|63148.1|63170.1|63152.1|63156.6|63139.8|409
1627269900000|2021-07-26 03:25:00|63167.9|63147.9|63165.4|63145.4|63172|63154|63163|63145.1|389
1627270200000|2021-07-26 03:30:00|63165.3|63145.3|63161.9|63141.9|63168.8|63151.2|63161.1|63141.1|431
1627270500000|2021-07-26 03:35:00|63162.1|63142.1|63156.4|63136.4|63165.6|63145.8|63156.4|63136.4|337
1627270800000|2021-07-26 03:40:00|63156.5|63136.5|63160|63140|63160.3|63140.9|63152.4|63134.1|313
1627271100000|2021-07-26 03:45:00|63160.1|63140.1|63157.3|63137.3|63162.5|63144.6|63154.6|63136.5|385
1627271400000|2021-07-26 03:50:00|63157|63137|63150.9|63130.9|63157.3|63139.7|63148.4|63130.6|352
1627271700000|2021-07-26 03:55:00|63150.8|63130.8|63146.4|63126.4|63151.7|63134.1|63143|63125.4|285
1627272000000|2021-07-26 04:00:00|63146.5|63126.5|63146.5|63126.5|63147.5|63130.2|63141.1|63121.2|401
1627272300000|2021-07-26 04:05:00|63146.7|63126.7|63146.8|63126.8|63147.3|63129.2|63143.4|63125.6|240
1627272600000|2021-07-26 04:10:00|63146.6|63126.6|63149.5|63129.5|63150.4|63132.6|63141.4|63123.8|386
1627272900000|2021-07-26 04:15:00|63149|63129|63151.6|63131.6|63153|63134.9|63144|63126.3|397
1627273200000|2021-07-26 04:20:00|63151.3|63131.3|63157.5|63137.5|63158|63140|63151.3|63131.3|378
1627273500000|2021-07-26 04:25:00|63157.7|63137.7|63151.8|63131.8|63158.9|63140.3|63149.4|63131.5|410
1627273800000|2021-07-26 04:30:00|63151.7|63131.7|63146.7|63126.7|63152.4|63135.4|63143.5|63125.7|282
1627274100000|2021-07-26 04:35:00|63146.4|63126.4|63143.5|63123.5|63147.7|63128.7|63140.8|63122.8|376
1627274400000|2021-07-26 04:40:00|63143.4|63123.4|63140.8|63120.8|63147.3|63128.8|63137|63119.7|446
1627274700000|2021-07-26 04:45:00|63140.7|63120.7|63141.2|63121.2|63143.8|63125.5|63137.3|63119.5|437
1627275000000|2021-07-26 04:50:00|63141.1|63121.1|63138|63118|63142.5|63124.8|63135.4|63116.9|327
1627275300000|2021-07-26 04:55:00|63137.9|63117.9|63146.6|63126.6|63148.3|63128.6|63135.6|63116.9|437
1627275600000|2021-07-26 05:00:00|63146.7|63126.7|63152.3|63132.3|63152.5|63135.5|63142.8|63124.3|440
1627275900000|2021-07-26 05:05:00|63152.7|63132.7|63155.7|63135.7|63160.3|63141|63151.6|63131.6|453
1627276200000|2021-07-26 05:10:00|63155.6|63135.6|63145.8|63125.8|63156.1|63139|63140.5|63123|470
1627276500000|2021-07-26 05:15:00|63146|63126|63136.1|63121.1|63146|63127.6|63136|63117.1|447
1627276800000|2021-07-26 05:20:00|63135.9|63120.9|63132.1|63112.1|63139.3|63121.9|63126.5|63108.6|458
1627277100000|2021-07-26 05:25:00|63131.1|63111.1|63135.3|63115.3|63137.8|63119.1|63129.2|63109.2|441
1627277400000|2021-07-26 05:30:00|63135.5|63115.5|63135.5|63115.5|63139.5|63120.5|63131.9|63112.6|616
1627277700000|2021-07-26 05:35:00|63135.6|63115.6|63129.3|63109.3|63140.7|63122.8|63128.1|63108.9|569
1627278000000|2021-07-26 05:40:00|63129.1|63109.1|63129.8|63109.8|63133.1|63114.4|63126|63107.2|479
1627278300000|2021-07-26 05:45:00|63130.2|63110.2|63124|63104|63131.8|63114|63118.8|63100.7|567
1627278600000|2021-07-26 05:50:00|63124.1|63104.1|63115.4|63095.4|63124.4|63105.1|63111|63092.8|549
1627278900000|2021-07-26 05:55:00|63115.6|63095.6|63121.7|63101.7|63125.8|63105.8|63113.8|63093.8|657
1627279200000|2021-07-26 06:00:00|63122.4|63102.4|63135.4|63115.4|63138.4|63120.8|63122|63102|743
1627279500000|2021-07-26 06:05:00|63135.5|63115.5|63143.5|63128.5|63153|63136.3|63130.9|63110.9|731
1627279800000|2021-07-26 06:10:00|63143.6|63128.6|63140.5|63120.5|63146.7|63129.5|63124.3|63105.8|807
1627280100000|2021-07-26 06:15:00|63140.3|63120.3|63151.4|63136.4|63155.4|63138.3|63137.1|63120|766
1627280400000|2021-07-26 06:20:00|63151.5|63136.5|63154.4|63139.4|63158.5|63142|63146.2|63129|697
1627280700000|2021-07-26 06:25:00|63154.3|63139.3|63139.4|63124.4|63154.3|63139.3|63134|63117.7|818
1627281000000|2021-07-26 06:30:00|63140.2|63125.2|63131.2|63111.2|63141.5|63126.5|63125.4|63110.4|752
1627281300000|2021-07-26 06:35:00|63128.9|63113.9|63152.1|63132.1|63152.3|63132.3|63127.8|63110.3|632
1627281600000|2021-07-26 06:40:00|63152|63132|63160.3|63140.3|63162.7|63143.5|63137.7|63119.6|573
1627281900000|2021-07-26 06:45:00|63156.5|63141.5|63165.3|63145.3|63173.8|63155.2|63156.4|63136.6|807
1627282200000|2021-07-26 06:50:00|63163.7|63143.7|63167|63147|63177.4|63158.7|63159.4|63141.6|739
1627282500000|2021-07-26 06:55:00|63167.5|63147.5|63181|63166|63189.8|63171.1|63161.4|63141.4|828
1627282800000|2021-07-26 07:00:00|63181.1|63166.1|63159.1|63139.1|63181.8|63166.5|63153.9|63135|892
1627283100000|2021-07-26 07:05:00|63158.6|63138.6|63144.2|63124.2|63169.4|63151.9|63137.5|63118.8|857
1627283400000|2021-07-26 07:10:00|63144.1|63124.1|63125.5|63105.5|63149.9|63129.9|63124.3|63104.3|809
1627283700000|2021-07-26 07:15:00|63124.9|63104.9|63090.8|63070.8|63124.9|63104.9|63085.3|63065.3|839
1627284000000|2021-07-26 07:20:00|63090.5|63070.5|63036.6|63016.6|63097.6|63077.6|63036|63016|883
1627284300000|2021-07-26 07:25:00|63037.1|63017.1|63047.5|63027.5|63056.5|63036.5|63031.9|63011.9|947
1627284600000|2021-07-26 07:30:00|63046.2|63026.2|63048.4|63028.4|63050.9|63030.9|63033.5|63013.5|872
1627284900000|2021-07-26 07:35:00|63048.6|63028.6|63050.4|63030.4|63059.1|63039.1|63042.9|63022.9|843
1627285200000|2021-07-26 07:40:00|63050.7|63030.7|63062.6|63042.6|63078.9|63054.9|63049.9|63029.9|807
1627285500000|2021-07-26 07:45:00|63062.5|63042.5|63071.4|63051.4|63075.1|63055.1|63062|63042|734
1627285800000|2021-07-26 07:50:00|63071.5|63051.5|63081.8|63061.8|63083.3|63063.3|63064.2|63044.2|754
1627286100000|2021-07-26 07:55:00|63081.5|63061.5|63122.9|63102.9|63128.4|63108.4|63080.3|63060.3|786
1627286400000|2021-07-26 08:00:00|63123.3|63103.3|63133.3|63113.3|63150.4|63130.4|63120.8|63100.8|903
1627286700000|2021-07-26 08:05:00|63129.1|63109.1|63163.3|63143.3|63172.5|63152.5|63129.1|63109.1|954
1627287000000|2021-07-26 08:10:00|63162.9|63142.9|63192.5|63172.5|63193.4|63173.4|63158.8|63138.8|899
1627287300000|2021-07-26 08:15:00|63191.8|63171.8|63169.6|63149.6|63209.5|63189.5|63168.4|63148.4|926
1627287600000|2021-07-26 08:20:00|63169.3|63149.3|63168.8|63148.8|63179.9|63159.9|63163.2|63143.2|767
1627287900000|2021-07-26 08:25:00|63168.2|63148.2|63184.5|63164.5|63189.8|63169.8|63164.1|63145.7|765
1627288200000|2021-07-26 08:30:00|63184.1|63164.1|63169.7|63149.7|63190.4|63170.4|63167.7|63147.7|764
1627288500000|2021-07-26 08:35:00|63169.6|63149.6|63165.5|63145.5|63174.3|63154.3|63156.2|63136.2|913
1627288800000|2021-07-26 08:40:00|63165.8|63145.8|63144.9|63124.9|63165.8|63145.8|63141|63121|804
1627289100000|2021-07-26 08:45:00|63145|63125|63127.8|63107.8|63153.2|63133.2|63127.4|63107.4|827
1627289400000|2021-07-26 08:50:00|63127.7|63107.7|63128.9|63108.9|63135.6|63116.2|63119.6|63099.6|684
1627289700000|2021-07-26 08:55:00|63126.2|63106.2|63118.2|63103.2|63128.9|63110.3|63106.7|63088.5|785
1627290000000|2021-07-26 09:00:00|63118.7|63103.7|63103.5|63083.5|63135.6|63115.6|63103.1|63083.1|752
1627290300000|2021-07-26 09:05:00|63101.4|63081.4|63088.7|63068.7|63103.8|63086.7|63085.9|63068.6|827
1627290600000|2021-07-26 09:10:00|63088.6|63068.6|63087.2|63072.2|63096.7|63079.8|63086.3|63068.5|724
1627290900000|2021-07-26 09:15:00|63087.3|63072.3|63083.8|63068.8|63090.8|63073|63067.2|63049.7|795
1627291200000|2021-07-26 09:20:00|63083.7|63068.7|63076.3|63061.3|63088.9|63071.6|63071|63053.7|752
1627291500000|2021-07-26 09:25:00|63076.7|63061.7|63077.3|63057.3|63089.9|63072|63066.6|63050.2|798
1627291800000|2021-07-26 09:30:00|63077.2|63057.2|63061.9|63041.9|63077.5|63057.9|63058.8|63040.9|769
1627292100000|2021-07-26 09:35:00|63062.2|63042.2|63061.7|63041.7|63066.6|63050.7|63058.5|63040.9|689
1627292400000|2021-07-26 09:40:00|63063.7|63043.7|63068.1|63053.1|63072.7|63055.4|63058.5|63041.4|595
1627292700000|2021-07-26 09:45:00|63068|63053|63057.1|63037.1|63070.4|63053|63051.5|63033.6|711
1627293000000|2021-07-26 09:50:00|63057|63037|63042.1|63022.1|63065.4|63047.9|63038.9|63020.4|762
1627293300000|2021-07-26 09:55:00|63042|63022|63049.6|63034.6|63052|63035.7|63035.8|63019.4|690
1627293600000|2021-07-26 10:00:00|63050.1|63035.1|63055.9|63040.9|63062.1|63044.8|63038.4|63021.6|758
1627293900000|2021-07-26 10:05:00|63054.6|63039.6|63050.8|63035.8|63060.3|63041.9|63044.8|63027.8|739
1627294200000|2021-07-26 10:10:00|63050.6|63035.6|63063|63048|63068.5|63051|63043.1|63025.4|705
1627294500000|2021-07-26 10:15:00|63062.6|63047.6|63069.4|63054.4|63073.8|63055.8|63056.6|63039.4|668
1627294800000|2021-07-26 10:20:00|63069.9|63054.9|63064.3|63049.3|63074.3|63058.5|63060.4|63045.4|649
1627295100000|2021-07-26 10:25:00|63066.3|63051.3|63061.6|63046.6|63067|63051.4|63057.5|63040.4|598
1627295400000|2021-07-26 10:30:00|63061.4|63046.4|63065|63050|63068.7|63053.7|63060.3|63044.5|528
1627295700000|2021-07-26 10:35:00|63065.1|63050.1|63050.4|63035.4|63070.8|63053.5|63044.4|63029.4|685
1627296000000|2021-07-26 10:40:00|63050.3|63035.3|63046.6|63031.6|63060.5|63043.3|63046.2|63030.9|647
1627296300000|2021-07-26 10:45:00|63045.8|63030.8|63054|63039|63059.2|63042|63041.7|63026.1|603
1627296600000|2021-07-26 10:50:00|63054.2|63039.2|63074.5|63059.5|63074.5|63059.5|63050.3|63035.3|565
1627296900000|2021-07-26 10:55:00|63074.2|63059.2|63076.6|63061.6|63079.4|63063.3|63068.1|63051.5|696
1627297200000|2021-07-26 11:00:00|63076.9|63061.9|63083.4|63068.4|63100.4|63083.9|63074.7|63058.3|753
1627297500000|2021-07-26 11:05:00|63083.3|63068.3|63071.5|63056.5|63086.9|63070.8|63070.7|63053.3|691
1627297800000|2021-07-26 11:10:00|63071.2|63056.2|63064.6|63049.6|63076.2|63059.9|63053|63038|763
1627298100000|2021-07-26 11:15:00|63067.3|63047.3|63074.2|63059.2|63074.5|63059.3|63059.3|63044.3|621
1627298400000|2021-07-26 11:20:00|63073.9|63058.9|63070.7|63055.7|63092.6|63075.3|63069.6|63053.7|603
1627298700000|2021-07-26 11:25:00|63070.8|63055.8|63066.7|63051.7|63078.3|63063.3|63064|63049|638
1627299000000|2021-07-26 11:30:00|63066.6|63051.6|63071.6|63056.6|63074.9|63059.9|63060.3|63041.8|676
1627299300000|2021-07-26 11:35:00|63071.4|63056.4|63065.4|63050.4|63071.7|63056.7|63054.5|63037.1|708
1627299600000|2021-07-26 11:40:00|63067.1|63052.1|63062.6|63047.6|63070.2|63055.2|63056.6|63041.6|662
1627299900000|2021-07-26 11:45:00|63062.4|63047.4|63057.6|63042.6|63062.8|63047.8|63048|63032|670
1627300200000|2021-07-26 11:50:00|63057.3|63042.3|63059.4|63044.4|63060.3|63044.4|63046.9|63031.9|636
1627300500000|2021-07-26 11:55:00|63059.3|63044.3|63072.6|63057.6|63083.5|63068.5|63056.8|63041.8|840
1627300800000|2021-07-26 12:00:00|63072.5|63057.5|63066.9|63051.9|63080.7|63065.7|63065.7|63048.3|760
1627301100000|2021-07-26 12:05:00|63067|63052|63085.9|63070.9|63087|63072|63065.4|63050.4|698
1627301400000|2021-07-26 12:10:00|63085.8|63070.8|63105.3|63090.3|63111|63094.1|63082.2|63067.2|753
1627301700000|2021-07-26 12:15:00|63105.4|63090.4|63099|63084|63108.8|63092.4|63087.2|63072.2|823
1627302000000|2021-07-26 12:20:00|63098.7|63083.7|63082.2|63067.2|63101.5|63086.5|63079.9|63064.9|787
1627302300000|2021-07-26 12:25:00|63082.1|63067.1|63099|63084|63100.4|63085.4|63077.6|63062.6|732
1627302600000|2021-07-26 12:30:00|63098.8|63083.8|63102.1|63087.1|63113.1|63098.1|63097.8|63082.8|763
1627302900000|2021-07-26 12:35:00|63103|63088|63117|63102|63125.8|63110.8|63100.3|63084.5|746
1627303200000|2021-07-26 12:40:00|63117.1|63102.1|63115.9|63100.9|63132.7|63117.7|63115.3|63100.3|748
1627303500000|2021-07-26 12:45:00|63116.2|63101.2|63123.9|63108.9|63126.8|63111.8|63103.4|63086|768
1627303800000|2021-07-26 12:50:00|63123.6|63108.6|63141.6|63126.6|63145.8|63130.8|63123.6|63108.6|699
1627304100000|2021-07-26 12:55:00|63141.2|63126.2|63124.4|63109.4|63144.6|63129.6|63113.5|63098.5|787
1627304400000|2021-07-26 13:00:00|63124.8|63109.8|63139.8|63124.8|63140.3|63125.3|63122|63107|798
1627304700000|2021-07-26 13:05:00|63139.9|63124.9|63111.6|63096.6|63141.1|63126.1|63111.3|63096.3|869
1627305000000|2021-07-26 13:10:00|63111.9|63096.9|63104.5|63089.5|63115.2|63100.2|63099.8|63084.8|876
1627305300000|2021-07-26 13:15:00|63104.9|63089.9|63109.3|63094.3|63118.8|63103.8|63104.2|63088.7|829
1627305600000|2021-07-26 13:20:00|63109|63094|63105|63090|63117.7|63102.7|63095.8|63080.8|773
1627305900000|2021-07-26 13:25:00|63105.2|63090.2|63096.6|63081.6|63110.9|63095.9|63096.2|63081.2|595
1627306200000|2021-07-26 13:30:00|63094.7|63079.7|63055.2|63035.2|63104.6|63089.6|63050.1|63030.2|743
1627306500000|2021-07-26 13:35:00|63055.5|63035.5|62985.4|62965.4|63055.5|63038.5|62978.9|62962.5|769
1627306800000|2021-07-26 13:40:00|62983.1|62968.1|62991.8|62971.8|63005.9|62987|62973.8|62954.4|735
1627307100000|2021-07-26 13:45:00|62991.9|62971.9|62984.6|62969.6|62992.6|62975.2|62975.4|62958.7|687
1627307400000|2021-07-26 13:50:00|62984.5|62969.5|62995.2|62975.2|63005.4|62988.4|62976.1|62958.5|664
1627307700000|2021-07-26 13:55:00|62994.9|62974.9|63004.5|62984.5|63012.9|62992.9|62986.5|62971.5|755
1627308000000|2021-07-26 14:00:00|63005.2|62985.2|63017.7|63002.7|63023.1|63007.8|62997.4|62982.4|828
1627308300000|2021-07-26 14:05:00|63017.4|63002.4|62995.2|62980.2|63020|63005|62979.7|62963|911
1627308600000|2021-07-26 14:10:00|62992.9|62977.9|62980|62965|63006.3|62989.6|62979.3|62964.3|881
1627308900000|2021-07-26 14:15:00|62980.3|62965.3|62954.5|62939.5|62980.6|62965.6|62941.4|62924.8|910
1627309200000|2021-07-26 14:20:00|62954.1|62939.1|62965.6|62950.6|62975.9|62957.2|62945.9|62930.9|890
1627309500000|2021-07-26 14:25:00|62967.5|62947.5|62972|62952|62977.6|62962.2|62957.9|62942.9|783
1627309800000|2021-07-26 14:30:00|62972.7|62952.7|62975|62960|62984.4|62967.6|62959.9|62944.2|888
1627310100000|2021-07-26 14:35:00|62974.5|62959.5|62984|62969|62992.1|62977.1|62971.4|62956.2|829
1627310400000|2021-07-26 14:40:00|62984.2|62969.2|62973.5|62953.5|62990.6|62974.6|62968.5|62953.5|782
1627310700000|2021-07-26 14:45:00|62972.5|62957.5|62951.3|62936.3|62973.3|62958.3|62951|62936|834
1627311000000|2021-07-26 14:50:00|62951.2|62936.2|62972.9|62957.9|62972.9|62957.9|62942.9|62927.9|868
1627311300000|2021-07-26 14:55:00|62972.6|62957.6|62993.6|62978.6|63000.8|62985.8|62970.5|62955.5|960
1627311600000|2021-07-26 15:00:00|62993.9|62978.9|62970.2|62955.2|63000.6|62985.6|62969.8|62954.8|962
1627311900000|2021-07-26 15:05:00|62969.8|62954.8|62971.9|62956.9|62978.9|62963.9|62962.6|62947.6|842
1627312200000|2021-07-26 15:10:00|62971.6|62956.6|62972.4|62957.4|62975.2|62960.2|62956|62941|784
1627312500000|2021-07-26 15:15:00|62972.6|62957.6|62966.8|62951.8|62975.9|62960.9|62960.6|62945.6|764
1627312800000|2021-07-26 15:20:00|62966.9|62951.9|62974.9|62959.9|62980.4|62965.4|62966.8|62951.8|758
1627313100000|2021-07-26 15:25:00|62976|62961|62986|62971|62986|62971|62974.7|62959.7|736
1627313400000|2021-07-26 15:30:00|62985.3|62970.3|62988.5|62973.5|62991.6|62976.6|62982.3|62967.3|762
1627313700000|2021-07-26 15:35:00|62988.4|62973.4|62983.3|62968.3|62990.4|62975.4|62974.6|62959.6|625
1627314000000|2021-07-26 15:40:00|62983.2|62968.2|62983.7|62968.7|62987.2|62972.2|62970.6|62955.6|650
1627314300000|2021-07-26 15:45:00|62983.4|62968.4|62976.7|62961.7|62986.4|62971.4|62973.1|62958.1|690
1627314600000|2021-07-26 15:50:00|62976.6|62961.6|62977.7|62962.7|62981|62966|62975.5|62960.5|679
1627314900000|2021-07-26 15:55:00|62978.3|62963.3|62979.9|62964.9|62989.1|62974.1|62977.7|62962.7|699
1627315200000|2021-07-26 16:00:00|62982.8|62967.8|62980|62965|62990.2|62975.2|62974.5|62959.5|694
1627315500000|2021-07-26 16:05:00|62979.8|62964.8|62984.7|62969.7|62987.4|62970.7|62979.1|62964.1|622
1627315800000|2021-07-26 16:10:00|62984.6|62969.6|62975|62960|62991.6|62975.2|62970.6|62954.8|637
1627316100000|2021-07-26 16:15:00|62974.9|62959.9|62982|62967|62985.7|62968.1|62970.2|62953.2|663
1627316400000|2021-07-26 16:20:00|62981.9|62966.9|62983.1|62968.1|63000.5|62980.5|62980.8|62965.8|649
1627316700000|2021-07-26 16:25:00|62982.7|62967.7|62991.2|62976.2|62995|62977.6|62979.2|62963.1|594
1627317000000|2021-07-26 16:30:00|62993.3|62973.3|62983.2|62968.2|62994|62974.4|62980|62962.6|666
1627317300000|2021-07-26 16:35:00|62982.7|62967.7|62981.1|62966.1|62985.3|62968.7|62977.2|62959.8|562
1627317600000|2021-07-26 16:40:00|62981.2|62966.2|62979.5|62964.5|62984.2|62969.2|62977.6|62962.6|528
1627317900000|2021-07-26 16:45:00|62979.8|62964.8|62976.7|62961.7|62981.8|62965.2|62975.5|62959.6|555
1627318200000|2021-07-26 16:50:00|62976.6|62961.6|62972.5|62957.5|62977.3|62962.3|62969.5|62954.5|472
1627318500000|2021-07-26 16:55:00|62972.3|62957.3|62968|62953|62973.5|62958.5|62966.7|62951|519
1627318800000|2021-07-26 17:00:00|62967.9|62952.9|62970|62955|62977.1|62959.2|62963.3|62946.5|621
1627319100000|2021-07-26 17:05:00|62970.1|62955.1|62971.7|62956.7|62972.7|62957.2|62964.1|62948.1|608
1627319400000|2021-07-26 17:10:00|62971.5|62956.5|62976.3|62961.3|62977.5|62962.5|62969.9|62953.4|553
1627319700000|2021-07-26 17:15:00|62976.2|62961.2|62973.8|62958.8|62981.9|62964.6|62971.7|62956.2|522
1627320000000|2021-07-26 17:20:00|62973.7|62958.7|62974.3|62959.3|62978.5|62960.4|62970.6|62955|422
1627320300000|2021-07-26 17:25:00|62974|62959|62972|62957|62977|62959.3|62968.8|62951.6|439
1627320600000|2021-07-26 17:30:00|62972.1|62957.1|62973.9|62953.9|62975.6|62957.9|62968.7|62951.9|510
1627320900000|2021-07-26 17:35:00|62972|62957|62972.4|62957.4|62980.4|62962.5|62971.4|62954.9|438
1627321200000|2021-07-26 17:40:00|62972.5|62957.5|62971.4|62956.4|62974.6|62958.8|62970|62954.2|439
1627321500000|2021-07-26 17:45:00|62972.2|62957.2|62979.2|62964.2|62981.9|62965.4|62970.5|62955.5|444
1627321800000|2021-07-26 17:50:00|62979.3|62964.3|62973.1|62958.1|62980.1|62965.1|62969.1|62952.6|511
1627322100000|2021-07-26 17:55:00|62973|62958|62978|62963|62979.3|62964.3|62968.1|62950.9|559
1627322400000|2021-07-26 18:00:00|62978.1|62963.1|62978.6|62963.6|62982.5|62967.5|62975.6|62960.1|552
1627322700000|2021-07-26 18:05:00|62978.8|62963.8|62973.9|62958.9|62979.7|62964.7|62972|62955.3|459
1627323000000|2021-07-26 18:10:00|62973.8|62958.8|62984|62969|62985.9|62969|62972|62955.2|540
1627323300000|2021-07-26 18:15:00|62984.3|62969.3|62982.3|62967.3|62989.1|62972.8|62981.6|62966.6|418
1627323600000|2021-07-26 18:20:00|62982.2|62967.2|62989.9|62974.9|62992.9|62975.2|62982.2|62967.2|487
1627323900000|2021-07-26 18:25:00|62989.7|62974.7|63003.8|62988.8|63007.4|62991.5|62989.7|62974.7|569
1627324200000|2021-07-26 18:30:00|63003.7|62988.7|63004.4|62989.4|63008.3|62991.8|63001|62986|494
1627324500000|2021-07-26 18:35:00|63002.8|62987.8|63003.3|62988.3|63005.7|62989|62999|62984|506
1627324800000|2021-07-26 18:40:00|63003.1|62988.1|63011.4|62996.4|63012.9|62997.3|63002.7|62987.7|522
1627325100000|2021-07-26 18:45:00|63011.6|62996.6|63012.6|62997.6|63020.4|63002.9|63011.1|62996.1|455
1627325400000|2021-07-26 18:50:00|63012.4|62997.4|63022.5|63007.5|63024|63007.8|63012|62995.2|530
1627325700000|2021-07-26 18:55:00|63022.7|63007.7|63040.2|63020.2|63040.2|63021.3|63021.6|63005.6|742
1627326000000|2021-07-26 19:00:00|63038.9|63018.9|63033|63013|63038.9|63018.9|63029.7|63011.4|603
1627326300000|2021-07-26 19:05:00|63032.9|63012.9|63026|63006|63033.6|63013.6|63023.2|63005.7|522
1627326600000|2021-07-26 19:10:00|63024.7|63004.7|63021.9|63001.9|63030.2|63012.6|63019.7|63001.4|563
1627326900000|2021-07-26 19:15:00|63022|63002|63023.5|63003.5|63025.5|63008.1|63018.7|62998.7|522
1627327200000|2021-07-26 19:20:00|63023.6|63003.6|63035.6|63020.6|63037|63021|63021.5|63001.5|512
1627327500000|2021-07-26 19:25:00|63035.9|63020.9|63037.6|63022.6|63040.8|63023.1|63030.9|63015.9|544
1627327800000|2021-07-26 19:30:00|63037.5|63022.5|63040.8|63025.8|63043.5|63026.2|63032.4|63014.7|484
1627328100000|2021-07-26 19:35:00|63040.7|63025.7|63036.3|63021.3|63040.7|63025.7|63034.5|63017|482
1627328400000|2021-07-26 19:40:00|63036.2|63021.2|63034.6|63019.6|63040.3|63022.7|63031.7|63013.8|553
1627328700000|2021-07-26 19:45:00|63034.5|63019.5|63030.9|63015.9|63036.4|63020.2|63028.1|63010.6|471
1627329000000|2021-07-26 19:50:00|63030.7|63015.7|63020.6|63000.6|63031.3|63016.3|63018.3|63000.3|637
1627329300000|2021-07-26 19:55:00|63021.1|63001.1|63009.8|62989.8|63023.7|63006.3|63007.2|62989.3|615
1627329600000|2021-07-26 20:00:00|63009.7|62989.7|63011.8|62991.8|63016.5|62996.5|62998.5|62978.5|567
1627329900000|2021-07-26 20:05:00|63011.9|62991.9|63012.6|62992.6|63015.5|62995.8|63009.3|62990|572
1627330200000|2021-07-26 20:10:00|63012.4|62992.4|63010.4|62990.4|63012.7|62994.6|63004|62986.3|426
1627330500000|2021-07-26 20:15:00|63010.3|62990.3|63004.6|62984.6|63010.9|62993.4|63002|62983.4|328
1627330800000|2021-07-26 20:20:00|63004.5|62984.5|63009.4|62989.4|63011.7|62991.7|63001.9|62984.1|387
1627331100000|2021-07-26 20:25:00|63009.5|62989.5|63013.5|62993.5|63015.9|62995.9|63007.3|62987.3|380
1627331400000|2021-07-26 20:30:00|63013.8|62993.8|63011.7|62991.7|63016|62996|63008.4|62988.4|303
1627331700000|2021-07-26 20:35:00|63011.8|62991.8|63014|62994|63014.5|62994.5|63005|62988.4|237
1627332000000|2021-07-26 20:40:00|63014.4|62994.4|63015.8|62995.8|63017.9|62997.9|63012.7|62992.7|206
1627332300000|2021-07-26 20:45:00|63016|62996|63021.9|63001.9|63023.8|63003.8|63014.8|62994.8|276
1627332600000|2021-07-26 20:50:00|63021.5|63001.5|63024.1|63004.1|63026.9|63006.9|63020.1|63000.1|275
1627332900000|2021-07-26 20:55:00|63023.6|63003.6|63020.6|63000.6|63025.2|63005.2|63018.3|62998.3|279
1627333200000|2021-07-26 21:00:00|63018.5|62998.5|63019.8|62995|63020.8|62998.9|63017.3|62995|37
1627333500000|2021-07-26 21:05:00|63021.1|62993.2|63020.2|63000.2|63025.9|63002|63016.7|62986.8|87
1627333800000|2021-07-26 21:10:00|63018.2|62992.3|63022|62994.9|63032.7|62999.4|63014.2|62962.8|94
1627334100000|2021-07-26 21:15:00|63017.7|62978.5|63020.9|63000.3|63031.5|63003.5|63013.7|62965.7|167
1627334400000|2021-07-26 21:20:00|63021|63001|63022.6|63002.6|63031.3|63005.4|63019.1|62967.4|159
1627334700000|2021-07-26 21:25:00|63020.8|63000.8|63018.8|62983.3|63027.7|63003.6|63013.2|62966.5|187
1627335000000|2021-07-26 21:30:00|63016.8|62987.6|63018.9|62992.1|63023|62998.6|63011.8|62976.3|194
1627335300000|2021-07-26 21:35:00|63015.7|62995.7|63014.8|62994.8|63021|62996.4|63014.6|62989.9|193
1627335600000|2021-07-26 21:40:00|63017.1|62992.8|63016|62978.1|63023.3|62996.3|63014.9|62978.1|138
1627335900000|2021-07-26 21:45:00|63016.1|62979.3|63015.1|62984.4|63024.1|62992.6|63007.9|62976.2|254
1627336200000|2021-07-26 21:50:00|63014|62983.9|63013.5|62989.6|63026|62991.9|63007.5|62980|349
1627336500000|2021-07-26 21:55:00|63018.3|62987.2|63030.1|62995.5|63036.5|62996.6|63014|62975.2|430
1627336800000|2021-07-26 22:00:00|63028.9|62996.1|63023.1|63003.1|63033.9|63012.4|63021.4|62993.5|544
1627337100000|2021-07-26 22:05:00|63022.9|63002.9|63026.4|63006.4|63026.4|63006.4|63019.5|63001.1|259
1627337400000|2021-07-26 22:10:00|63025.9|63005.9|63025.3|63005.3|63026.6|63008.1|63022.5|63003.8|203
1627337700000|2021-07-26 22:15:00|63025.2|63005.2|63025.3|63005.3|63027.8|63008.1|63021.8|63003.4|131
1627338000000|2021-07-26 22:20:00|63025.4|63005.4|63025.2|63005.2|63026|63007.7|63022.4|63004.8|145
1627338300000|2021-07-26 22:25:00|63025.3|63005.3|63027.5|63012.5|63031.1|63013.1|63024.6|63004.6|193
1627338600000|2021-07-26 22:30:00|63029.6|63009.6|63028.7|63008.7|63032.6|63013.6|63027.7|63007.7|168
1627338900000|2021-07-26 22:35:00|63028.9|63008.9|63032.6|63012.6|63034.5|63014.5|63028.1|63008.1|187
1627339200000|2021-07-26 22:40:00|63032.5|63012.5|63039.4|63019.4|63042|63022|63031.1|63012.5|203
1627339500000|2021-07-26 22:45:00|63038.8|63018.8|63034.2|63014.2|63040.1|63020.1|63030.9|63010.9|204
1627339800000|2021-07-26 22:50:00|63034.3|63014.3|63031.3|63011.3|63034.8|63017.4|63030.6|63011.1|167
1627340100000|2021-07-26 22:55:00|63029.3|63014.3|63034.4|63014.4|63036.3|63017.2|63029.2|63011.7|194
1627340400000|2021-07-26 23:00:00|63036.1|63016.1|63037|63017|63037.4|63019.2|63033|63013|244
1627340700000|2021-07-26 23:05:00|63036.8|63016.8|63024.6|63004.6|63038|63018|63024.6|63004.6|249
1627341000000|2021-07-26 23:10:00|63024.7|63004.7|63024.7|63004.7|63025.6|63005.6|63010.5|62990.5|406
1627341300000|2021-07-26 23:15:00|63025.3|63005.3|63028.9|63008.9|63028.9|63008.9|63020.6|63000.6|272
1627341600000|2021-07-26 23:20:00|63028.5|63008.5|63025.3|63005.3|63028.7|63010.9|63022.2|63002.2|167
1627341900000|2021-07-26 23:25:00|63025.2|63005.2|63027.8|63007.8|63028.5|63010.4|63023.5|63005|156
1627342200000|2021-07-26 23:30:00|63027.5|63007.5|63024.7|63004.7|63028.3|63008.3|63022.2|63003.8|189
1627342500000|2021-07-26 23:35:00|63024.6|63004.6|63019.4|62999.4|63026.8|63006.8|63018.9|62998.9|239
1627342800000|2021-07-26 23:40:00|63019.2|62999.2|63014.5|62994.5|63020.4|63000.9|63014|62994.3|199
1627343100000|2021-07-26 23:45:00|63016.3|62996.3|63009.2|62989.2|63017.7|62998.4|63000.5|62980.5|332
1627343400000|2021-07-26 23:50:00|63010.2|62990.2|63004.8|62984.8|63012.2|62993.2|63004.7|62984.7|200
1627343700000|2021-07-26 23:55:00|63004.9|62984.9|63011.5|62991.5|63012.1|62992.1|63003.2|62983.2|212
1627344000000|2021-07-27 00:00:00|63011.6|62991.6|63017.5|62997.5|63019.4|62999.8|63005.6|62986|491
1627344300000|2021-07-27 00:05:00|63017.1|62997.1|62997.6|62982.6|63018|62999.7|62997|62980.1|459
1627344600000|2021-07-27 00:10:00|62999.2|62979.2|62995|62975|63001.2|62983.9|62994.3|62974.3|356
1627344900000|2021-07-27 00:15:00|62995.2|62975.2|62976.6|62956.6|62995.3|62978.7|62975.4|62956.3|415
1627345200000|2021-07-27 00:20:00|62976.7|62956.7|62975.4|62955.4|62979.4|62961.7|62969.8|62952.7|382
1627345500000|2021-07-27 00:25:00|62975.3|62955.3|62976.8|62956.8|62981.2|62963.4|62973.4|62955.3|403
1627345800000|2021-07-27 00:30:00|62976.9|62956.9|62989.8|62969.8|62992.9|62972.9|62975.6|62956.8|408
1627346100000|2021-07-27 00:35:00|62989.7|62969.7|62988.2|62968.2|62995.5|62975.7|62985.1|62966.7|428
1627346400000|2021-07-27 00:40:00|62987.5|62967.5|62987.5|62967.5|62992.7|62973.8|62983.4|62963.4|350
1627346700000|2021-07-27 00:45:00|62987.8|62967.8|62984.6|62964.6|62988.3|62968.3|62979.2|62961.4|327
1627347000000|2021-07-27 00:50:00|62984.7|62964.7|63000.9|62980.9|63002.3|62982.3|62982.6|62962.6|490
1627347300000|2021-07-27 00:55:00|63003.4|62983.4|62994.1|62974.1|63007.1|62987.1|62983|62964.9|508
1627347600000|2021-07-27 01:00:00|62994|62974|63001.3|62981.3|63002.1|62982.1|62992.9|62972.9|631
1627347900000|2021-07-27 01:05:00|63001.5|62981.5|63001.8|62981.8|63003|62983|62991.3|62971.3|565
1627348200000|2021-07-27 01:10:00|63001.7|62981.7|62999.5|62979.5|63004.4|62984.4|62999.1|62979.1|494
1627348500000|2021-07-27 01:15:00|62999.6|62979.6|62997.9|62977.9|63004.2|62984.2|62996.7|62976.7|544
1627348800000|2021-07-27 01:20:00|62998|62978|63004.3|62984.3|63006.2|62986.2|62997|62977|598
1627349100000|2021-07-27 01:25:00|63004.1|62984.1|63003.7|62983.7|63010.5|62990.5|63001.6|62981.6|555
1627349400000|2021-07-27 01:30:00|63003.8|62983.8|63003.2|62983.2|63007.8|62987.8|63000.3|62980.3|661
1627349700000|2021-07-27 01:35:00|63003.5|62983.5|63008.1|62988.1|63011.1|62991.1|63002.9|62982.9|587
1627350000000|2021-07-27 01:40:00|63008|62988|63007.7|62987.7|63011.6|62991.6|63004.3|62984.3|552
1627350300000|2021-07-27 01:45:00|63007.8|62987.8|63024|63004|63027.7|63007.7|63007.8|62987.8|642
1627350600000|2021-07-27 01:50:00|63023.9|63003.9|63018.2|62998.2|63024.5|63004.5|63015|62995|551
1627350900000|2021-07-27 01:55:00|63018.3|62998.3|63021.6|63001.6|63021.9|63001.9|63015.6|62995.6|542
1627351200000|2021-07-27 02:00:00|63021.5|63001.5|63010.3|62990.3|63022.5|63002.5|63007.1|62987.1|568
1627351500000|2021-07-27 02:05:00|63010.2|62990.2|63018.2|62998.2|63020.9|63000.9|63008.8|62988.8|532
1627351800000|2021-07-27 02:10:00|63018.3|62998.3|63018.1|62998.1|63018.7|62998.7|63012.8|62992.8|554
1627352100000|2021-07-27 02:15:00|63018.6|62998.6|63010.2|62990.2|63018.6|62998.6|63008.9|62988.9|464
1627352400000|2021-07-27 02:20:00|63009.8|62989.8|63023.8|63003.8|63026.7|63006.7|63009.7|62989.7|527
1627352700000|2021-07-27 02:25:00|63024.1|63004.1|63030.1|63010.1|63030.2|63010.2|63023.3|63003.3|602
1627353000000|2021-07-27 02:30:00|63030.5|63010.5|63026|63006|63030.5|63010.5|63021.7|63001.7|632
1627353300000|2021-07-27 02:35:00|63025.9|63005.9|63023.2|63003.2|63029.9|63009.9|63022.2|63002.2|484
1627353600000|2021-07-27 02:40:00|63023.3|63003.3|63018.7|62998.7|63027|63007|63018.5|62998.5|474
1627353900000|2021-07-27 02:45:00|63018.8|62998.8|63019.1|62999.1|63021.7|63001.7|63015.4|62995.4|418
1627354200000|2021-07-27 02:50:00|63019.2|62999.2|63021|63001|63024.7|63004.7|63016|62996|487
1627354500000|2021-07-27 02:55:00|63020.9|63000.9|63008.2|62988.2|63020.9|63000.9|63005.3|62985.3|575
1627354800000|2021-07-27 03:00:00|63008.1|62988.1|63017.4|62997.4|63018.4|62998.4|63008.1|62988.1|469
1627355100000|2021-07-27 03:05:00|63018.1|62998.1|63022.4|63002.4|63023.7|63006|63014.6|62997.1|471
1627355400000|2021-07-27 03:10:00|63022.5|63002.5|63028.9|63008.9|63031.4|63011.4|63020.5|63000.5|379
1627355700000|2021-07-27 03:15:00|63028.3|63008.3|63029.2|63014.2|63033.9|63014.3|63026.1|63007.8|434
1627356000000|2021-07-27 03:20:00|63029.7|63014.7|63032.9|63012.9|63035.7|63015.9|63024.1|63005.3|578
1627356300000|2021-07-27 03:25:00|63033.2|63013.2|63023.7|63003.7|63034.7|63016.8|63022.7|63003.5|509
1627356600000|2021-07-27 03:30:00|63023.8|63003.8|63022.9|63002.9|63026.8|63008.6|63018.3|63000.6|476
1627356900000|2021-07-27 03:35:00|63023|63003|63020.4|63000.4|63023.9|63006.2|63017.6|63000.2|403
1627357200000|2021-07-27 03:40:00|63020.5|63000.5|63016.4|62996.4|63023|63003.3|63011.6|62994.3|504
1627357500000|2021-07-27 03:45:00|63015.9|62995.9|63015.1|62995.1|63020.9|63000.9|63012.9|62994.5|468
1627357800000|2021-07-27 03:50:00|63015.6|62995.6|63010|62990|63023.8|63006|63009.6|62989.6|437
1627358100000|2021-07-27 03:55:00|63009.8|62989.8|63012.7|62992.7|63013.3|62993.3|63007.4|62987.4|519
1627358400000|2021-07-27 04:00:00|63012.6|62992.6|63010.1|62990.1|63013.1|62994.3|63004.8|62987.2|399
1627358700000|2021-07-27 04:05:00|63010.3|62990.3|63020.6|63000.6|63021.3|63003.9|63007.1|62989.7|417
1627359000000|2021-07-27 04:10:00|63020.5|63000.5|63024.3|63004.3|63026.2|63007.6|63015.3|62997.6|477
1627359300000|2021-07-27 04:15:00|63024.4|63004.4|63021.9|63001.9|63025.2|63008|63018.5|63000.2|418
1627359600000|2021-07-27 04:20:00|63022|63002|63021.3|63001.3|63023.3|63004.3|63015.4|62997.4|375
1627359900000|2021-07-27 04:25:00|63021.4|63001.4|63021.1|63001.1|63021.7|63004|63016.1|62998.1|344
1627360200000|2021-07-27 04:30:00|63020.9|63000.9|63023.6|63008.6|63029.3|63011.6|63015.5|62998.3|417
1627360500000|2021-07-27 04:35:00|63023.4|63008.4|63020.9|63005.9|63027.1|63009.2|63020.4|63002.7|344
1627360800000|2021-07-27 04:40:00|63021.1|63006.1|63024.5|63004.5|63027.6|63009.2|63021.1|63003.3|430
1627361100000|2021-07-27 04:45:00|63024.4|63004.4|63021.2|63006.2|63027.5|63009.9|63021.2|63003.9|307
1627361400000|2021-07-27 04:50:00|63021.3|63006.3|63030.9|63010.9|63035.5|63017.9|63021.2|63005.4|440
1627361700000|2021-07-27 04:55:00|63030.8|63010.8|63029.6|63009.6|63034.2|63016.5|63027|63008.6|440
1627362000000|2021-07-27 05:00:00|63029.4|63009.4|63035.6|63015.6|63038.8|63021|63026.3|63008.8|514
1627362300000|2021-07-27 05:05:00|63035.5|63015.5|63036|63021|63039.9|63023.3|63031.8|63014.4|460
1627362600000|2021-07-27 05:10:00|63035.8|63020.8|63027.8|63007.8|63038.9|63021.3|63025.1|63007.7|385
1627362900000|2021-07-27 05:15:00|63027.7|63007.7|63028.8|63008.8|63033.3|63014.9|63021.8|63004.4|469
1627363200000|2021-07-27 05:20:00|63029.1|63009.1|63028|63008|63031|63015|63022.5|63005|526
1627363500000|2021-07-27 05:25:00|63027.9|63007.9|63028|63008|63032.2|63014.2|63025.7|63007.8|467
1627363800000|2021-07-27 05:30:00|63028.8|63008.8|63028.2|63013.2|63033.5|63016.1|63025|63007|554
1627364100000|2021-07-27 05:35:00|63028.3|63013.3|63031.6|63011.6|63031.9|63014.2|63023.3|63004.6|594
1627364400000|2021-07-27 05:40:00|63031.5|63011.5|63029|63014|63041.8|63024.2|63028.6|63010.8|609
1627364700000|2021-07-27 05:45:00|63029.1|63014.1|63039.3|63019.3|63043.9|63025.5|63028.5|63011.5|586
1627365000000|2021-07-27 05:50:00|63036.9|63021.9|63039.7|63019.7|63044|63026.6|63036.7|63019.1|452
1627365300000|2021-07-27 05:55:00|63039.6|63019.6|63031.2|63016.2|63043.6|63025.9|63029.5|63012|574
1627365600000|2021-07-27 06:00:00|63031.1|63016.1|63048|63028|63055.2|63037.7|63030.5|63013.6|725
1627365900000|2021-07-27 06:05:00|63048.5|63028.5|63047|63027|63053.2|63038.2|63036.7|63021.7|636
1627366200000|2021-07-27 06:10:00|63047.1|63027.1|63067.9|63052.9|63070.3|63054.9|63042|63025.3|748
1627366500000|2021-07-27 06:15:00|63067.7|63052.7|63058.8|63043.8|63068|63052.9|63056.4|63039.7|701
1627366800000|2021-07-27 06:20:00|63058.9|63043.9|63045.7|63030.7|63059.7|63044.5|63045.1|63028.2|722
1627367100000|2021-07-27 06:25:00|63045.8|63030.8|63063|63048|63063.2|63048.2|63045.8|63030.8|673
1627367400000|2021-07-27 06:30:00|63063.4|63048.4|63067.8|63052.8|63075.5|63060.5|63063.4|63048.4|784
1627367700000|2021-07-27 06:35:00|63067.7|63052.7|63070.1|63055.1|63074|63059|63062.3|63047.3|730
1627368000000|2021-07-27 06:40:00|63071.2|63056.2|63076.2|63061.2|63080.5|63065.5|63068.2|63053.2|560
1627368300000|2021-07-27 06:45:00|63076.1|63061.1|63082.6|63067.6|63089.3|63074.3|63074.5|63059.5|679
1627368600000|2021-07-27 06:50:00|63081.9|63066.9|63093.1|63078.1|63095.7|63080.7|63078|63063|679
1627368900000|2021-07-27 06:55:00|63093.2|63078.2|63098.5|63083.5|63099.3|63084.3|63085.5|63070.5|696
1627369200000|2021-07-27 07:00:00|63097.9|63082.9|63105.7|63090.7|63117.2|63101.7|63097.4|63082.4|949
1627369500000|2021-07-27 07:05:00|63105.4|63090.4|63132.9|63117.9|63140.2|63125.2|63104.7|63089.7|892
1627369800000|2021-07-27 07:10:00|63132.4|63117.4|63159.1|63144.1|63168.2|63153.2|63131.9|63116.9|925
1627370100000|2021-07-27 07:15:00|63158.9|63143.9|63143.5|63128.5|63170.2|63153.3|63134.1|63119.1|956
1627370400000|2021-07-27 07:20:00|63143.6|63128.6|63151.5|63136.5|63153.5|63138.5|63139.1|63124.1|859
1627370700000|2021-07-27 07:25:00|63151.9|63136.9|63146.6|63131.6|63165.6|63150.6|63137.8|63122.3|971
1627371000000|2021-07-27 07:30:00|63145.6|63130.6|63124.8|63109.8|63156.9|63141.9|63122.5|63107.5|880
1627371300000|2021-07-27 07:35:00|63124.7|63109.7|63144.8|63129.8|63151.9|63136.9|63124.7|63109.2|942
1627371600000|2021-07-27 07:40:00|63143.9|63128.9|63140.6|63125.6|63150.5|63135.5|63128.5|63111.4|928
1627371900000|2021-07-27 07:45:00|63140.9|63125.9|63138.4|63123.4|63149.9|63134.9|63132|63115.6|903
1627372200000|2021-07-27 07:50:00|63139.3|63124.3|63162|63147|63167.7|63152|63138.8|63122.5|862
1627372500000|2021-07-27 07:55:00|63162.2|63147.2|63126.4|63111.4|63163.3|63147.4|63125.2|63110.2|898
1627372800000|2021-07-27 08:00:00|63126.2|63111.2|63133.9|63118.9|63140.9|63125.9|63125|63110|860
1627373100000|2021-07-27 08:05:00|63134.6|63119.6|63124.3|63109.3|63145.3|63130.3|63122.9|63107.9|919
1627373400000|2021-07-27 08:10:00|63124.4|63109.4|63165.3|63150.3|63166.2|63151.2|63124.4|63109.4|869
1627373700000|2021-07-27 08:15:00|63165.5|63150.5|63187.5|63172.5|63187.6|63172.6|63159.7|63144.7|863
1627374000000|2021-07-27 08:20:00|63187.4|63172.4|63168.6|63153.6|63196.2|63178.3|63165.9|63150.9|868
1627374300000|2021-07-27 08:25:00|63168.5|63153.5|63173.4|63158.4|63189.2|63174.2|63165.4|63150.4|741
1627374600000|2021-07-27 08:30:00|63173.5|63158.5|63166.2|63151.2|63180.4|63165.4|63162.9|63147.9|773
1627374900000|2021-07-27 08:35:00|63165.9|63150.9|63163.5|63148.5|63169.9|63154.9|63159|63144|661
1627375200000|2021-07-27 08:40:00|63163.6|63148.6|63173.2|63158.2|63176.7|63161.7|63158.2|63143.2|679
1627375500000|2021-07-27 08:45:00|63173.4|63158.4|63155.9|63140.9|63177.8|63162.5|63155.4|63140.4|680
1627375800000|2021-07-27 08:50:00|63156.1|63141.1|63142.4|63127.4|63161.9|63146.9|63140.3|63125.3|656
1627376100000|2021-07-27 08:55:00|63142.5|63127.5|63151.6|63136.6|63162.6|63147.6|63142.5|63127.5|860
1627376400000|2021-07-27 09:00:00|63152.9|63137.9|63159.4|63144.4|63166.2|63149.9|63148.9|63133.9|772
1627376700000|2021-07-27 09:05:00|63159.1|63144.1|63137|63122|63170.9|63155.9|63136.8|63121.8|689
1627377000000|2021-07-27 09:10:00|63137.2|63122.2|63137.8|63122.8|63145.7|63126.9|63131.4|63116.4|708
1627377300000|2021-07-27 09:15:00|63137.3|63122.3|63141.5|63126.5|63142.7|63127.7|63126.5|63111.5|746
1627377600000|2021-07-27 09:20:00|63141.4|63126.4|63123.6|63108.6|63142.7|63127.7|63120.9|63105.9|700
1627377900000|2021-07-27 09:25:00|63124|63109|63118.3|63103.3|63127.6|63112.6|63116|63100.8|701
1627378200000|2021-07-27 09:30:00|63118.4|63103.4|63114.2|63099.2|63125.5|63110.5|63111.4|63096.4|684
1627378500000|2021-07-27 09:35:00|63114.3|63099.3|63121.8|63106.8|63124.4|63109.4|63112.6|63097.6|689
1627378800000|2021-07-27 09:40:00|63122|63107|63129.9|63114.9|63135.2|63120.2|63118.8|63103.8|784
1627379100000|2021-07-27 09:45:00|63130.8|63115.8|63149.2|63134.2|63155.1|63140.1|63130|63115|726
1627379400000|2021-07-27 09:50:00|63148.3|63133.3|63124.7|63109.7|63156|63141|63123.3|63108.3|689
1627379700000|2021-07-27 09:55:00|63125|63110|63130.4|63115.4|63130.7|63115.7|63117.7|63102.7|717
1627380000000|2021-07-27 10:00:00|63130.6|63115.6|63152.5|63137.5|63153.3|63138.3|63129.6|63114.6|632
1627380300000|2021-07-27 10:05:00|63153.6|63138.6|63136.5|63121.5|63160.1|63145.1|63134|63118.5|638
1627380600000|2021-07-27 10:10:00|63136.3|63121.3|63124.3|63109.3|63138.7|63123.7|63114|63099|673
1627380900000|2021-07-27 10:15:00|63124.5|63109.5|63108|63093|63131.4|63116.4|63106.4|63091.4|658
1627381200000|2021-07-27 10:20:00|63107.2|63092.2|63110.1|63095.1|63117.2|63102.2|63104.6|63089.6|698
1627381500000|2021-07-27 10:25:00|63110.3|63095.3|63110.7|63095.7|63118.7|63103.7|63107.9|63092.9|567
1627381800000|2021-07-27 10:30:00|63111.5|63096.5|63109.7|63094.7|63121.2|63104|63104.5|63089.5|617
1627382100000|2021-07-27 10:35:00|63109.8|63094.8|63099.3|63084.3|63116.4|63101.4|63099|63084|612
1627382400000|2021-07-27 10:40:00|63099.4|63084.4|63104.4|63089.4|63116.3|63101.3|63096.4|63081.4|626
1627382700000|2021-07-27 10:45:00|63105.3|63090.3|63096.6|63081.6|63110|63095|63088.9|63073.9|605
1627383000000|2021-07-27 10:50:00|63097|63082|63097.9|63082.9|63103.5|63088.5|63092.8|63077.8|589
1627383300000|2021-07-27 10:55:00|63098.1|63083.1|63094.9|63079.9|63101|63086|63088.5|63073.5|536
1627383600000|2021-07-27 11:00:00|63094.2|63079.2|63105.4|63090.4|63110.1|63095.1|63094.2|63079.2|737
1627383900000|2021-07-27 11:05:00|63107|63092|63092|63077|63110.4|63095.4|63090.8|63075.8|613
1627384200000|2021-07-27 11:10:00|63092.1|63077.1|63091.4|63076.4|63104|63089|63088.1|63073.1|636
1627384500000|2021-07-27 11:15:00|63091.7|63076.7|63084.1|63069.1|63097.8|63082.8|63077.8|63062.8|679
1627384800000|2021-07-27 11:20:00|63083.9|63068.9|63075.7|63060.7|63088.7|63073.7|63074.7|63059.7|640
1627385100000|2021-07-27 11:25:00|63076|63061|63088.4|63073.4|63092.6|63077.6|63075.8|63060.8|644
1627385400000|2021-07-27 11:30:00|63089.4|63074.4|63075.5|63060.5|63095|63080|63073.3|63058.3|644
1627385700000|2021-07-27 11:35:00|63075.3|63060.3|63053.6|63038.6|63078.3|63063.3|63050.8|63035.8|678
1627386000000|2021-07-27 11:40:00|63053.7|63038.7|63059.3|63044.3|63060.6|63045.6|63049.5|63032.7|732
1627386300000|2021-07-27 11:45:00|63059.5|63044.5|63053.1|63038.1|63059.9|63044.9|63041.5|63026.5|634
1627386600000|2021-07-27 11:50:00|63052.3|63037.3|63043.3|63028.3|63056|63041|63040.1|63023.4|600
1627386900000|2021-07-27 11:55:00|63044|63029|63041|63026|63045|63030|63033|63018|831
1627387200000|2021-07-27 12:00:00|63039.1|63024.1|63008.6|62993.6|63039.1|63024.1|62998.8|62981.4|856
1627387500000|2021-07-27 12:05:00|63008.7|62993.7|62999.6|62984.6|63008.7|62993.7|62983.8|62968.8|790
1627387800000|2021-07-27 12:10:00|62999.8|62984.8|62985.5|62970.5|62999.8|62984.8|62974.1|62959.1|799
1627388100000|2021-07-27 12:15:00|62983.1|62968.1|62970.7|62950.7|62983.7|62968.7|62966.5|62950.7|833
1627388400000|2021-07-27 12:20:00|62966|62951|62960.4|62945.4|62979.1|62964.1|62955.7|62940.7|837
1627388700000|2021-07-27 12:25:00|62960.8|62945.8|62973|62958|62976|62960.9|62960.8|62945.8|748
1627389000000|2021-07-27 12:30:00|62972.7|62957.7|62961.8|62946.8|62976.3|62958.2|62930.8|62912.8|975
1627389300000|2021-07-27 12:35:00|62961.3|62946.3|62958.5|62943.5|62961.9|62946.9|62944.4|62929.4|871
1627389600000|2021-07-27 12:40:00|62958.7|62943.7|62955.7|62940.7|62961.8|62946.8|62950.7|62935.7|746
1627389900000|2021-07-27 12:45:00|62956|62941|62954|62939|62959.4|62944.4|62951.8|62936.8|761
1627390200000|2021-07-27 12:50:00|62954.1|62939.1|62969|62954|62972.3|62957.3|62953.4|62938.4|720
1627390500000|2021-07-27 12:55:00|62968.9|62953.9|62935.5|62920.5|62971.3|62954.2|62930.6|62915.6|829
1627390800000|2021-07-27 13:00:00|62935.8|62920.8|62941.9|62926.9|62943.9|62928.9|62929.4|62914.4|770
1627391100000|2021-07-27 13:05:00|62941.7|62926.7|62944.4|62929.4|62956.5|62941.5|62936.9|62921.9|779
1627391400000|2021-07-27 13:10:00|62944.6|62929.6|62931.3|62916.3|62944.6|62929.6|62926.3|62911.3|816
1627391700000|2021-07-27 13:15:00|62930.8|62915.8|62903.4|62888.4|62932.4|62917.4|62897.7|62882.7|927
1627392000000|2021-07-27 13:20:00|62903.3|62888.3|62921.2|62906.2|62924.7|62909.7|62896.5|62880.3|780
1627392300000|2021-07-27 13:25:00|62923.9|62903.9|62917.1|62902.1|62923.9|62906.5|62903.3|62888.3|820
1627392600000|2021-07-27 13:30:00|62916.9|62901.9|62952.9|62937.9|62963.8|62945.1|62913.9|62898.9|992
1627392900000|2021-07-27 13:35:00|62952.3|62937.3|62961.1|62946.1|62973.5|62955.6|62948|62933|987
1627393200000|2021-07-27 13:40:00|62962.9|62947.9|63011.1|62996.1|63016.9|63001.9|62954.5|62939.5|957
1627393500000|2021-07-27 13:45:00|63010.1|62995.1|62995.5|62980.5|63031.4|63016.4|62988.4|62973.4|1002
1627393800000|2021-07-27 13:50:00|62995.1|62980.1|62976.5|62961.5|63000.3|62985.3|62964.6|62949.6|962
1627394100000|2021-07-27 13:55:00|62975.4|62960.4|62968.9|62948.9|62980.1|62965.1|62951|62936|857
1627394400000|2021-07-27 14:00:00|62966.8|62946.8|62943.1|62928.1|62974.5|62955.8|62942.2|62927.2|1016
1627394700000|2021-07-27 14:05:00|62942.9|62927.9|62962.6|62942.6|62977.9|62962.9|62940.1|62925.1|944
1627395000000|2021-07-27 14:10:00|62962.8|62942.8|62977.9|62962.9|62983.3|62968.3|62955.7|62940.7|958
1627395300000|2021-07-27 14:15:00|62978.2|62963.2|62997.7|62982.7|63001.4|62986.4|62971.7|62956.7|970
1627395600000|2021-07-27 14:20:00|62997.6|62982.6|62996.1|62981.1|63000.2|62985.2|62981.7|62966.7|982
1627395900000|2021-07-27 14:25:00|62996.2|62981.2|62992.6|62977.6|63002.4|62987.4|62983.3|62968.3|917
1627396200000|2021-07-27 14:30:00|62993.3|62978.3|62991.3|62976.3|62998.6|62983.6|62973|62958|982
1627396500000|2021-07-27 14:35:00|62991.2|62976.2|62980.1|62965.1|63000.9|62985.9|62967.7|62952.7|929
1627396800000|2021-07-27 14:40:00|62980.2|62965.2|62963.4|62948.4|62986.7|62971.7|62959.3|62944.3|949
1627397100000|2021-07-27 14:45:00|62964|62949|62971|62956|62978|62963|62956.9|62941.9|879
1627397400000|2021-07-27 14:50:00|62970.9|62955.9|62960.7|62945.7|62971.4|62956.4|62936.4|62921.4|904
1627397700000|2021-07-27 14:55:00|62960.9|62945.9|62902|62887|62960.9|62945.9|62887.2|62872.2|1009
1627398000000|2021-07-27 15:00:00|62901.6|62886.6|62904|62889|62909.7|62894.7|62891.5|62876.5|981
1627398300000|2021-07-27 15:05:00|62904.1|62889.1|62886.4|62871.4|62904.3|62889.3|62884.5|62869.5|906
1627398600000|2021-07-27 15:10:00|62886.2|62871.2|62841.3|62826.3|62889.2|62872.5|62841|62826|917
1627398900000|2021-07-27 15:15:00|62841.6|62826.6|62870.1|62855.1|62872.9|62857.9|62837.8|62822.8|956
1627399200000|2021-07-27 15:20:00|62869.7|62854.7|62860.3|62845.3|62872.4|62857.4|62853|62838|912
1627399500000|2021-07-27 15:25:00|62860.4|62845.4|62847.1|62832.1|62864.7|62849.7|62846.9|62831.9|908
1627399800000|2021-07-27 15:30:00|62847.8|62832.8|62872.8|62857.8|62874.7|62859.7|62845.7|62830.7|923
1627400100000|2021-07-27 15:35:00|62872.9|62857.9|62898.9|62883.9|62900.7|62885.7|62870.8|62855.8|904
1627400400000|2021-07-27 15:40:00|62897.7|62882.7|62879.2|62864.2|62901.3|62886.3|62869.7|62854.2|893
1627400700000|2021-07-27 15:45:00|62878.9|62863.9|62878.2|62863.2|62886.3|62871.3|62872.9|62857.9|871
1627401000000|2021-07-27 15:50:00|62878.1|62863.1|62886.3|62871.3|62897.2|62882.2|62877.4|62862.4|774
1627401300000|2021-07-27 15:55:00|62886.4|62871.4|62874.9|62859.9|62887.2|62872.2|62872.5|62857.5|787
1627401600000|2021-07-27 16:00:00|62872.8|62857.8|62867.4|62852.4|62879.9|62863.2|62865.7|62850.7|881
1627401900000|2021-07-27 16:05:00|62867.7|62852.7|62868.6|62853.6|62873.5|62855.9|62851.3|62836.3|878
1627402200000|2021-07-27 16:10:00|62868.5|62853.5|62879.1|62864.1|62890|62872.4|62868.4|62853.4|819
1627402500000|2021-07-27 16:15:00|62878.9|62863.9|62889.8|62874.8|62891.5|62874.8|62869.7|62854.7|780
1627402800000|2021-07-27 16:20:00|62889.6|62874.6|62887.6|62872.6|62892.4|62875.8|62878.8|62863.8|688
1627403100000|2021-07-27 16:25:00|62887.5|62872.5|62877.9|62862.9|62888.2|62872.9|62877.4|62860.3|747
1627403400000|2021-07-27 16:30:00|62878|62863|62864.8|62849.8|62878|62863|62861.9|62846.9|801
1627403700000|2021-07-27 16:35:00|62864.9|62849.9|62846.9|62831.9|62865.7|62850.7|62845.7|62830.7|613
1627404000000|2021-07-27 16:40:00|62846.8|62831.8|62853.2|62838.2|62865.4|62849.8|62846.5|62831.5|777
1627404300000|2021-07-27 16:45:00|62853.5|62838.5|62862.7|62847.7|62866.4|62851.4|62852.4|62837.4|590
1627404600000|2021-07-27 16:50:00|62862.4|62847.4|62858.6|62843.6|62865|62850|62852.4|62837.4|687
1627404900000|2021-07-27 16:55:00|62858|62843|62845.2|62830.2|62859.5|62844.5|62844.2|62829.2|706
1627405200000|2021-07-27 17:00:00|62845.9|62830.9|62850.2|62835.2|62855.1|62840.1|62843.1|62828.1|646
1627405500000|2021-07-27 17:05:00|62849.8|62834.8|62846.1|62831.1|62855.2|62840.2|62843.9|62828.9|754
1627405800000|2021-07-27 17:10:00|62846.5|62831.5|62848.4|62833.4|62851|62836|62844.6|62829.6|742
1627406100000|2021-07-27 17:15:00|62848.3|62833.3|62848.7|62833.7|62854.5|62838.7|62847.6|62829.6|638
1627406400000|2021-07-27 17:20:00|62849.5|62834.5|62846.7|62831.7|62852.1|62837.1|62845.2|62830.2|573
1627406700000|2021-07-27 17:25:00|62846.1|62831.1|62843.2|62828.2|62851.3|62836.3|62838|62823|599
1627407000000|2021-07-27 17:30:00|62843.1|62828.1|62837.8|62822.8|62848|62833|62837.7|62822.7|536
1627407300000|2021-07-27 17:35:00|62838.1|62823.1|62825.5|62810.5|62838.7|62823.7|62819.3|62803.6|613
1627407600000|2021-07-27 17:40:00|62825.2|62810.2|62830.9|62815.9|62831.3|62816|62822.3|62806|597
1627407900000|2021-07-27 17:45:00|62831.3|62816.3|62843.7|62828.7|62844.1|62829.1|62828.1|62813.1|603
1627408200000|2021-07-27 17:50:00|62844|62829|62847|62832|62852.6|62837.2|62843.4|62827.9|624
1627408500000|2021-07-27 17:55:00|62846.9|62831.9|62857.6|62842.6|62860.6|62845.6|62845.2|62830.2|615
1627408800000|2021-07-27 18:00:00|62857.3|62842.3|62852.7|62837.7|62860|62844.7|62852|62836.7|594
1627409100000|2021-07-27 18:05:00|62852.6|62837.6|62851.1|62836.1|62856.9|62840.8|62851|62836|490
1627409400000|2021-07-27 18:10:00|62851.6|62836.6|62860.3|62845.3|62863.4|62847.6|62851.6|62836.4|571
1627409700000|2021-07-27 18:15:00|62860.4|62845.4|62867.2|62852.2|62877.8|62862.3|62860.4|62845.3|659
1627410000000|2021-07-27 18:20:00|62867|62852|62867.1|62852.1|62871.8|62855.3|62857.7|62842.7|697
1627410300000|2021-07-27 18:25:00|62867.2|62852.2|62874|62859|62877.1|62859.9|62866|62850.4|596
1627410600000|2021-07-27 18:30:00|62873|62858|62883.2|62868.2|62884|62869|62872.4|62857.4|558
1627410900000|2021-07-27 18:35:00|62883.5|62868.5|62894.4|62879.4|62894.8|62879.4|62881.3|62865.7|527
1627411200000|2021-07-27 18:40:00|62893.7|62878.7|62895.5|62880.5|62901|62883.8|62890|62874.5|519
1627411500000|2021-07-27 18:45:00|62896|62881|62895|62880|62903.6|62888.6|62892|62876.8|558
1627411800000|2021-07-27 18:50:00|62894.9|62879.9|62907|62892|62908.3|62893.3|62891.8|62876.8|597
1627412100000|2021-07-27 18:55:00|62907.1|62892.1|62917.7|62902.7|62918.1|62903.1|62896.8|62881.8|652
1627412400000|2021-07-27 19:00:00|62917.8|62902.8|62922.8|62907.8|62926|62911|62917.1|62902.1|601
1627412700000|2021-07-27 19:05:00|62923.6|62908.6|62925.5|62910.5|62927.9|62912.9|62919.6|62904.6|547
1627413000000|2021-07-27 19:10:00|62925.2|62910.2|62933.2|62918.2|62936|62921|62925.2|62910.2|628
1627413300000|2021-07-27 19:15:00|62932.4|62917.4|62923.9|62908.9|62932.4|62917.4|62922.6|62907.6|651
1627413600000|2021-07-27 19:20:00|62923.6|62908.6|62926.3|62911.3|62929.9|62914.9|62920.6|62905.6|557
1627413900000|2021-07-27 19:25:00|62926.4|62911.4|62924.8|62909.8|62931.6|62916.6|62924.3|62909.3|529
1627414200000|2021-07-27 19:30:00|62923.4|62908.4|62931.9|62916.9|62933.9|62918.2|62923.4|62908.4|608
1627414500000|2021-07-27 19:35:00|62932.3|62917.3|62933.5|62918.5|62934.8|62919.8|62931.3|62916.3|597
1627414800000|2021-07-27 19:40:00|62933.4|62918.4|62934.6|62919.6|62938.3|62923.3|62933.1|62916.5|522
1627415100000|2021-07-27 19:45:00|62934.4|62919.4|62937.3|62922.3|62938|62923|62928.1|62913.1|574
1627415400000|2021-07-27 19:50:00|62936.7|62921.7|62928.3|62913.3|62937.2|62922.2|62926.9|62911.2|611
1627415700000|2021-07-27 19:55:00|62928.4|62913.4|62923.4|62908.4|62930.3|62915.3|62916.2|62901.2|723
1627416000000|2021-07-27 20:00:00|62923.6|62908.6|62924.2|62909.2|62932.5|62915|62919.8|62900.9|696
1627416300000|2021-07-27 20:05:00|62924.3|62909.3|62931.3|62911.3|62933.3|62915.7|62923.5|62906.7|580
1627416600000|2021-07-27 20:10:00|62931.5|62911.5|62929.6|62914.6|62933.3|62915.7|62921.7|62902.4|578
1627416900000|2021-07-27 20:15:00|62929.4|62914.4|62928.9|62908.9|62939.7|62922.7|62926.1|62907.8|478
1627417200000|2021-07-27 20:20:00|62929|62909|62938.8|62918.8|62940.8|62923.4|62924.2|62906.7|383
1627417500000|2021-07-27 20:25:00|62938.7|62918.7|62933.1|62918.1|62942.2|62924.5|62928.7|62911.8|407
1627417800000|2021-07-27 20:30:00|62932.5|62917.5|62939.4|62924.4|62943.1|62924.7|62931.4|62914.3|578
1627418100000|2021-07-27 20:35:00|62939.3|62924.3|62940|62925|62942.9|62925.5|62935|62917.2|347
1627418400000|2021-07-27 20:40:00|62940.3|62925.3|62950|62930|62954.6|62934.6|62939|62921.9|335
1627418700000|2021-07-27 20:45:00|62949.6|62929.6|62950.1|62930.1|62950.8|62930.8|62945.4|62925.4|363
1627419000000|2021-07-27 20:50:00|62949.8|62929.8|62961.6|62941.6|62962.6|62942.6|62949.8|62929.8|390
1627419300000|2021-07-27 20:55:00|62960.2|62940.2|62955.2|62935.2|62961.3|62941.3|62951.8|62931.8|305
1627419600000|2021-07-27 21:00:00|62953|62933|62956.9|62924.5|62970.9|62933.3|62944.8|62882.6|75
1627419900000|2021-07-27 21:05:00|62957|62923.9|62966.2|62926.1|62978.6|62929.1|62946.2|62897.1|119
1627420200000|2021-07-27 21:10:00|62969|62917.6|62961|62923.1|62974.4|62928|62943.9|62913.2|135
1627420500000|2021-07-27 21:15:00|62952.1|62927.6|62964.6|62926.4|62969.3|62927.6|62946.2|62917.3|133
1627420800000|2021-07-27 21:20:00|62950.3|62925.9|62962|62923.1|62967.2|62927.5|62946.8|62915|71
1627421100000|2021-07-27 21:25:00|62959.9|62927.5|62957.5|62923.6|62969.2|62928.6|62947.3|62920.1|83
1627421400000|2021-07-27 21:30:00|62953|62924.6|62957.6|62925.8|62977.2|62929.3|62948.4|62917.8|185
1627421700000|2021-07-27 21:35:00|62954.7|62927.2|62950.6|62930.6|62967|62930.6|62949.5|62920.6|120
1627422000000|2021-07-27 21:40:00|62954.1|62927.5|62956.8|62927.1|62966.1|62931.3|62949.3|62920|196
1627422300000|2021-07-27 21:45:00|62958.1|62927.3|62959.7|62908.8|62971.7|62931|62950.6|62904.2|229
1627422600000|2021-07-27 21:50:00|62961.9|62907.2|62956.8|62924|62971|62925.1|62946.2|62907.2|309
1627422900000|2021-07-27 21:55:00|62957.1|62921|62954.2|62914.5|62972|62925.2|62944.5|62906.8|275
1627423200000|2021-07-27 22:00:00|62968.3|62911.3|62945.2|62925.2|62973.7|62928.8|62941.6|62907.3|402
1627423500000|2021-07-27 22:05:00|62946.9|62926.9|62948|62928|62948.9|62931.5|62942.2|62923.2|231
1627423800000|2021-07-27 22:10:00|62947.8|62927.8|62943.4|62923.4|62948.2|62928.2|62939.9|62920.6|189
1627424100000|2021-07-27 22:15:00|62943.7|62923.7|62946.8|62926.8|62948.5|62928.5|62939.3|62920.6|216
1627424400000|2021-07-27 22:20:00|62947.3|62927.3|62946.1|62926.1|62950.1|62930.1|62943.1|62923.6|228
1627424700000|2021-07-27 22:25:00|62946.4|62926.4|62940.2|62920.2|62947.2|62927.2|62937.2|62917.2|287
1627425000000|2021-07-27 22:30:00|62940.1|62920.1|62947.2|62927.2|62950.7|62932.6|62940.1|62920.1|286
1627425300000|2021-07-27 22:35:00|62947|62927|62961.9|62941.9|62961.9|62941.9|62944.5|62925.4|306
1627425600000|2021-07-27 22:40:00|62961.2|62941.2|62956.9|62936.9|62970.2|62950.2|62956.2|62936.2|383
1627425900000|2021-07-27 22:45:00|62958.1|62938.1|62950.8|62930.8|62959.3|62940.4|62948.4|62930.6|341
1627426200000|2021-07-27 22:50:00|62950.9|62930.9|62950.1|62930.1|62953.8|62935.8|62949.1|62929.1|250
1627426500000|2021-07-27 22:55:00|62949.8|62929.8|62952.2|62932.2|62953.2|62933.6|62945.8|62928.4|263
1627426800000|2021-07-27 23:00:00|62953.4|62933.4|62945.2|62925.2|62957.9|62939.6|62940.1|62922.7|326
1627427100000|2021-07-27 23:05:00|62945.5|62925.5|62943.2|62923.2|62950.1|62930.1|62939.9|62922.5|235
1627427400000|2021-07-27 23:10:00|62942.9|62922.9|62942.8|62922.8|62944.4|62926.6|62939.8|62922.1|199
1627427700000|2021-07-27 23:15:00|62943.3|62923.3|62944.2|62924.2|62945.7|62925.7|62940.1|62921.6|261
1627428000000|2021-07-27 23:20:00|62943.9|62923.9|62943|62923|62945.5|62925.5|62940|62920|227
1627428300000|2021-07-27 23:25:00|62943.1|62923.1|62943.5|62923.5|62946.8|62926.8|62942.4|62922.4|173
1627428600000|2021-07-27 23:30:00|62942.6|62922.6|62936.4|62916.4|62943.3|62923.3|62934.2|62914.2|354
1627428900000|2021-07-27 23:35:00|62935.8|62915.8|62932.3|62912.3|62936.5|62916.5|62931.9|62911.9|245
1627429200000|2021-07-27 23:40:00|62932.4|62912.4|62932.9|62912.9|62934.3|62915|62930|62911.8|238
1627429500000|2021-07-27 23:45:00|62933|62913|62930.4|62910.4|62934.4|62914.4|62925.8|62906.8|312
1627429800000|2021-07-27 23:50:00|62930.3|62910.3|62929.9|62909.9|62934.1|62914.1|62928.4|62908.4|347
1627430100000|2021-07-27 23:55:00|62929.8|62909.8|62932.6|62912.6|62934.9|62915.8|62927.1|62907.4|344
1627430400000|2021-07-28 00:00:00|62932.5|62912.5|62925.2|62905.2|62932.5|62914.3|62917.4|62900.6|667
1627430700000|2021-07-28 00:05:00|62925.6|62905.6|62921.7|62901.7|62929|62909.6|62917.9|62898.8|593
1627431000000|2021-07-28 00:10:00|62921.6|62901.6|62918.7|62903.7|62926|62907.5|62916.4|62898.9|436
1627431300000|2021-07-28 00:15:00|62921.9|62901.9|62923.6|62903.6|62934.4|62914.4|62911.8|62894.4|620
1627431600000|2021-07-28 00:20:00|62923.2|62903.2|62916.4|62901.4|62924.3|62907.4|62914.2|62896.3|460
1627431900000|2021-07-28 00:25:00|62916.5|62901.5|62935.2|62915.2|62938.7|62921.2|62916.4|62899.3|514
1627432200000|2021-07-28 00:30:00|62934.9|62914.9|62938.4|62918.4|62938.9|62921.1|62928.3|62910.4|426
1627432500000|2021-07-28 00:35:00|62938.3|62918.3|62942.1|62922.1|62944.6|62926|62935.7|62918|415
1627432800000|2021-07-28 00:40:00|62941.8|62921.8|62948.8|62933.8|62951.1|62933.9|62940|62920.5|469
1627433100000|2021-07-28 00:45:00|62951.5|62931.5|62948.9|62928.9|62951.5|62932.4|62942.8|62925.1|470
1627433400000|2021-07-28 00:50:00|62949.3|62929.3|62963.1|62943.1|62966.6|62948.3|62945.8|62928.1|621
1627433700000|2021-07-28 00:55:00|62964.8|62944.8|62966.4|62946.4|62975.2|62955.2|62963.6|62944.8|553
1627434000000|2021-07-28 01:00:00|62966.1|62946.1|62948.9|62933.9|62966.1|62947.3|62948.9|62933.6|637
1627434300000|2021-07-28 01:05:00|62949.1|62934.1|62954|62934|62956.1|62938.4|62945.4|62927.6|636
1627434600000|2021-07-28 01:10:00|62953.4|62933.4|62944.8|62924.8|62953.4|62935.8|62942.7|62923.8|578
1627434900000|2021-07-28 01:15:00|62945.1|62925.1|62941.8|62921.8|62945.8|62925.8|62933.9|62917.3|648
1627435200000|2021-07-28 01:20:00|62937.9|62922.9|62926.8|62911.8|62941.4|62923.6|62924.7|62907.4|537
1627435500000|2021-07-28 01:25:00|62926.7|62911.7|62928.4|62908.4|62929.9|62912.6|62923.6|62906.6|502
1627435800000|2021-07-28 01:30:00|62928.3|62908.3|62927.9|62912.9|62938.2|62919.7|62926.1|62908.3|700
1627436100000|2021-07-28 01:35:00|62928.2|62913.2|62931.1|62916.1|62941.3|62922.8|62923.8|62905.8|723
1627436400000|2021-07-28 01:40:00|62929|62914|62936.4|62916.4|62938.4|62919.9|62918.9|62901.7|717
1627436700000|2021-07-28 01:45:00|62936.2|62916.2|62923.9|62908.9|62936.2|62917.7|62921.2|62904|720
1627437000000|2021-07-28 01:50:00|62923.4|62908.4|62917|62902|62932|62913.8|62917|62898.9|656
1627437300000|2021-07-28 01:55:00|62916.9|62901.9|62923.5|62903.5|62925|62906.7|62914|62896.3|670
1627437600000|2021-07-28 02:00:00|62923.6|62903.6|62936.5|62916.5|62943.8|62925.9|62921.7|62903.6|754
1627437900000|2021-07-28 02:05:00|62936.8|62916.8|62943.4|62923.4|62947.2|62929.4|62933.4|62915.2|651
1627438200000|2021-07-28 02:10:00|62943.6|62923.6|62936.4|62916.4|62946.8|62926.9|62933.4|62915.7|559
1627438500000|2021-07-28 02:15:00|62936.5|62916.5|62931|62911|62937|62917.6|62926.5|62907|588
1627438800000|2021-07-28 02:20:00|62928.2|62913.2|62920.6|62900.6|62930.9|62913.2|62917.1|62897.7|513
1627439100000|2021-07-28 02:25:00|62920.5|62900.5|62923.6|62903.6|62924.1|62906.3|62914.6|62897.3|502
1627439400000|2021-07-28 02:30:00|62923.7|62903.7|62925.9|62905.9|62929.3|62911.3|62919.7|62902.6|487
1627439700000|2021-07-28 02:35:00|62926.1|62906.1|62925.8|62905.8|62927.7|62909.8|62921|62902.5|476
1627440000000|2021-07-28 02:40:00|62926|62906|62923|62903|62927.2|62909.2|62918.4|62901.8|490
1627440300000|2021-07-28 02:45:00|62923.2|62903.2|62922.7|62907.7|62926.9|62908.6|62918.8|62901.4|375
1627440600000|2021-07-28 02:50:00|62922.8|62907.8|62924.5|62904.5|62926.6|62908.5|62918.7|62901.4|413
1627440900000|2021-07-28 02:55:00|62924.4|62904.4|62909.4|62889.4|62925.8|62907.5|62909.4|62889.4|526
1627441200000|2021-07-28 03:00:00|62909.1|62889.1|62903.3|62883.3|62915.2|62897.4|62899.6|62882.4|627
1627441500000|2021-07-28 03:05:00|62903.4|62883.4|62900.4|62885.4|62907.4|62888.9|62900.3|62883|485
1627441800000|2021-07-28 03:10:00|62900.6|62885.6|62896.4|62876.4|62903.8|62886.6|62893.1|62875.6|420
1627442100000|2021-07-28 03:15:00|62896.3|62876.3|62907.2|62887.2|62908.5|62890.3|62895|62876.2|479
1627442400000|2021-07-28 03:20:00|62904.6|62889.6|62899.5|62884.5|62908.7|62891.1|62899|62881.7|404
1627442700000|2021-07-28 03:25:00|62902.2|62882.2|62903.9|62888.9|62908.2|62890.5|62898.5|62880.9|449
1627443000000|2021-07-28 03:30:00|62904|62889|62906.4|62886.4|62907.8|62890.2|62901.9|62884.6|340
1627443300000|2021-07-28 03:35:00|62903.3|62888.3|62912.1|62892.1|62916.1|62898.7|62903.2|62885.9|442
1627443600000|2021-07-28 03:40:00|62912.2|62892.2|62914.2|62894.2|62917.3|62899.1|62909.1|62891.4|460
1627443900000|2021-07-28 03:45:00|62914.1|62894.1|62911.4|62896.4|62923.2|62904.1|62910.9|62892.8|550
1627444200000|2021-07-28 03:50:00|62914.1|62894.1|62914.6|62894.6|62917.2|62897.7|62910.5|62892.8|380
1627444500000|2021-07-28 03:55:00|62914.7|62894.7|62924.6|62909.6|62929.5|62911.6|62910.8|62893.7|461
1627444800000|2021-07-28 04:00:00|62924.7|62909.7|62926.7|62906.7|62928.6|62909.7|62918.5|62900.7|411
1627445100000|2021-07-28 04:05:00|62926.6|62906.6|62925.6|62910.6|62930.8|62912.2|62924.1|62906|313
1627445400000|2021-07-28 04:10:00|62925.7|62910.7|62929.9|62909.9|62930.8|62912.5|62924.1|62906.8|377
1627445700000|2021-07-28 04:15:00|62927.9|62912.9|62933|62913|62935.2|62916.8|62927.6|62909.8|324
1627446000000|2021-07-28 04:20:00|62933.1|62913.1|62930.6|62915.6|62933.9|62916.7|62929.7|62912.3|306
1627446300000|2021-07-28 04:25:00|62931.3|62916.3|62930.2|62915.2|62934.9|62916.7|62929.4|62911.6|294
1627446600000|2021-07-28 04:30:00|62930.8|62915.8|62929.6|62914.6|62934.9|62917.1|62929|62911.5|333
1627446900000|2021-07-28 04:35:00|62929.7|62914.7|62933.3|62913.3|62933.6|62916.2|62926.5|62909.7|277
1627447200000|2021-07-28 04:40:00|62933.4|62913.4|62921.1|62901.1|62934|62915.9|62915.6|62897.6|407
1627447500000|2021-07-28 04:45:00|62920.5|62900.5|62922.1|62902.1|62922.1|62904.7|62915.7|62898.4|337
1627447800000|2021-07-28 04:50:00|62919.8|62904.8|62930.3|62910.3|62931.1|62913.6|62919.1|62901.6|407
1627448100000|2021-07-28 04:55:00|62929.9|62909.9|62934.5|62919.5|62936.1|62919.5|62924.7|62906.1|528
1627448400000|2021-07-28 05:00:00|62936.9|62916.9|62943.6|62923.6|62950.4|62932.7|62933.2|62916|558
1627448700000|2021-07-28 05:05:00|62943.5|62923.5|62942.8|62922.8|62950.7|62933.3|62940.3|62922.3|656
1627449000000|2021-07-28 05:10:00|62942.2|62922.2|62948.9|62933.9|62951.4|62933.9|62939.4|62922|534
1627449300000|2021-07-28 05:15:00|62948.8|62933.8|62959.9|62939.9|62960.3|62942.9|62948.4|62931.4|457
1627449600000|2021-07-28 05:20:00|62960|62940|62955.6|62935.6|62963.9|62944.5|62953.1|62935.5|429
1627449900000|2021-07-28 05:25:00|62955.7|62935.7|62947.6|62932.6|62956.4|62938.9|62946.8|62926.8|426
1627450200000|2021-07-28 05:30:00|62947.4|62932.4|62959.2|62939.2|62959.4|62941.4|62944.9|62928.7|522
1627450500000|2021-07-28 05:35:00|62959.4|62939.4|62931.7|62911.7|62959.4|62939.4|62931.5|62911.5|537
1627450800000|2021-07-28 05:40:00|62931.8|62911.8|62946|62926|62949.1|62930.9|62930.6|62910.6|648
1627451100000|2021-07-28 05:45:00|62945.9|62925.9|62946.4|62926.4|62952.5|62933|62945.1|62925.1|529
1627451400000|2021-07-28 05:50:00|62946.2|62926.2|62946.7|62931.7|62951.7|62934.4|62942.9|62925.8|494
1627451700000|2021-07-28 05:55:00|62949.2|62929.2|62941|62921|62951.3|62933.9|62937|62919.6|603
1627452000000|2021-07-28 06:00:00|62940.3|62920.3|62941|62921|62949.1|62929.1|62936.5|62916.5|594
1627452300000|2021-07-28 06:05:00|62941.1|62921.1|62947.8|62932.8|62959.1|62941.6|62940.1|62920.1|565
1627452600000|2021-07-28 06:10:00|62948.2|62933.2|62934.9|62919.9|62959.7|62942.7|62934.4|62919.4|646
1627452900000|2021-07-28 06:15:00|62934.3|62919.3|62934.1|62919.1|62939.9|62923|62928.6|62911.1|632
1627453200000|2021-07-28 06:20:00|62934|62919|62948|62933|62955.1|62938.3|62934|62919|555
1627453500000|2021-07-28 06:25:00|62947.9|62932.9|62952.9|62937.9|62959.2|62944.2|62943.9|62928.9|609
1627453800000|2021-07-28 06:30:00|62954|62939|62981.4|62966.4|62982.8|62967.8|62954|62939|724
1627454100000|2021-07-28 06:35:00|62980.8|62965.8|62992.4|62977.4|62992.9|62977.9|62979.1|62964.1|595
1627454400000|2021-07-28 06:40:00|62992.3|62977.3|62977.7|62962.7|63003.3|62988.3|62976.9|62961.9|655
1627454700000|2021-07-28 06:45:00|62977.9|62962.9|63007.8|62992.8|63010.6|62995.6|62976.1|62961.1|653
1627455000000|2021-07-28 06:50:00|63007.7|62992.7|62991.1|62976.1|63009.5|62993.6|62990.7|62973.9|561
1627455300000|2021-07-28 06:55:00|62991|62976|63017.2|63002.2|63019.5|63004.5|62989.5|62972.4|755
1627455600000|2021-07-28 07:00:00|63017|63002|62999.8|62984.8|63017.9|63002.9|62997.3|62982.3|792
1627455900000|2021-07-28 07:05:00|62998.9|62983.9|62990.4|62975.4|62999.5|62984.5|62979.9|62964.9|805
1627456200000|2021-07-28 07:10:00|62990.6|62975.6|62989.5|62974.5|62995.1|62980.1|62984.5|62966.9|733
1627456500000|2021-07-28 07:15:00|62989.4|62974.4|63002.1|62987.1|63004.9|62989.9|62982.5|62967.4|719
1627456800000|2021-07-28 07:20:00|63002|62987|62985.1|62970.1|63002.6|62987.6|62972.2|62957.2|721
1627457100000|2021-07-28 07:25:00|62985.2|62970.2|62975|62960|62991.2|62976.2|62974.2|62957.7|617
1627457400000|2021-07-28 07:30:00|62974.9|62959.9|62995.4|62980.4|62998.7|62983.7|62971.9|62956.9|762
1627457700000|2021-07-28 07:35:00|62995.3|62980.3|62983.8|62968.8|62996.9|62981.9|62979.4|62964.4|750
1627458000000|2021-07-28 07:40:00|62986.8|62971.8|62982.6|62967.6|62994.9|62979.9|62981.8|62966.8|696
1627458300000|2021-07-28 07:45:00|62982.7|62967.7|62998.8|62983.8|62999.7|62984.7|62982.3|62967.3|689
1627458600000|2021-07-28 07:50:00|62998.9|62983.9|63004.6|62989.6|63006.7|62990.5|62996.3|62981.3|609
1627458900000|2021-07-28 07:55:00|63004.7|62989.7|63002.2|62982.2|63013.7|62998.7|62995.2|62980.2|652
1627459200000|2021-07-28 08:00:00|62999.5|62984.5|62996.3|62981.3|63012.9|62996.3|62991.3|62975.6|794
1627459500000|2021-07-28 08:05:00|62996.4|62981.4|63003.9|62988.9|63008.5|62993.5|62996.2|62981.2|701
1627459800000|2021-07-28 08:10:00|63004|62989|63009.9|62994.9|63015.7|63000.4|63000.9|62985.9|737
1627460100000|2021-07-28 08:15:00|63009.5|62994.5|63013.8|62998.8|63021.1|63006.1|63008.1|62993.1|636
1627460400000|2021-07-28 08:20:00|63013.7|62998.7|63008.2|62993.2|63016.4|63001.4|63006.9|62991.9|632
1627460700000|2021-07-28 08:25:00|63008.3|62993.3|63005.7|62990.7|63014.9|62999.9|62992.4|62977.4|606
1627461000000|2021-07-28 08:30:00|63005.9|62990.9|63022.1|63007.1|63022.8|63007.8|63004.5|62989.5|658
1627461300000|2021-07-28 08:35:00|63022.3|63007.3|63001.8|62986.8|63026.9|63011.9|63001.5|62986.5|613
1627461600000|2021-07-28 08:40:00|63002|62987|62970.4|62955.4|63002|62987|62969.7|62954.7|759
1627461900000|2021-07-28 08:45:00|62970.5|62955.5|62960.1|62945.1|62975.1|62959.9|62953.1|62938.1|817
1627462200000|2021-07-28 08:50:00|62959.8|62944.8|62917.7|62902.7|62959.9|62944.9|62917.7|62902.7|846
1627462500000|2021-07-28 08:55:00|62917.9|62902.9|62884.2|62869.2|62918.9|62903.1|62878.5|62863.5|992
1627462800000|2021-07-28 09:00:00|62884.6|62869.6|62902.4|62887.4|62910.7|62895.7|62884.5|62869.5|848
1627463100000|2021-07-28 09:05:00|62902.6|62887.6|62924.9|62909.9|62925.2|62910.2|62901.1|62884.8|733
1627463400000|2021-07-28 09:10:00|62925|62910|62915.8|62900.8|62925.1|62910.1|62906.6|62891.6|755
1627463700000|2021-07-28 09:15:00|62915.4|62900.4|62920.4|62905.4|62925.7|62910.7|62905.6|62890.6|808
1627464000000|2021-07-28 09:20:00|62920.1|62905.1|62913.1|62898.1|62920.2|62905.2|62911.2|62896.2|603
1627464300000|2021-07-28 09:25:00|62914.5|62899.5|62918.9|62903.9|62925.9|62910.9|62912.1|62897.1|660
1627464600000|2021-07-28 09:30:00|62918.7|62903.7|62930.6|62915.6|62932.9|62916.8|62918.7|62903.7|671
1627464900000|2021-07-28 09:35:00|62930.7|62915.7|62941.4|62926.4|62948.8|62933.8|62930.2|62915.2|616
1627465200000|2021-07-28 09:40:00|62939.2|62924.2|62935.6|62920.6|62944.3|62926.3|62927.8|62912.8|733
1627465500000|2021-07-28 09:45:00|62935.4|62920.4|62940.2|62925.2|62949|62934|62931.5|62916.5|649
1627465800000|2021-07-28 09:50:00|62939.9|62924.9|62947.4|62932.4|62947.6|62932.6|62930.8|62915.8|624
1627466100000|2021-07-28 09:55:00|62947.2|62932.2|62955.5|62940.5|62963.4|62948.4|62943.9|62928.9|730
1627466400000|2021-07-28 10:00:00|62955.4|62940.4|62945.2|62930.2|62956|62941|62934.8|62919.8|683
1627466700000|2021-07-28 10:05:00|62944.8|62929.8|62951.7|62936.7|62958.2|62943.2|62937.9|62922.9|695
1627467000000|2021-07-28 10:10:00|62951.6|62936.6|62970.7|62955.7|62977.8|62962.8|62950.7|62935.7|736
1627467300000|2021-07-28 10:15:00|62970.9|62955.9|62965.5|62950.5|62978|62963|62965.5|62950.5|647
1627467600000|2021-07-28 10:20:00|62965.8|62950.8|62962.8|62947.8|62974|62958.7|62959.7|62944.7|611
1627467900000|2021-07-28 10:25:00|62963|62948|62989.5|62974.5|62992.1|62977.1|62962.4|62945.3|690
1627468200000|2021-07-28 10:30:00|62988.5|62973.5|63003.1|62988.1|63011.9|62996.9|62987.4|62972.4|788
1627468500000|2021-07-28 10:35:00|63004|62989|63009.4|62994.4|63015.5|63000.5|63002|62987|690
1627468800000|2021-07-28 10:40:00|63009.3|62994.3|62994.7|62979.7|63018.1|63003.1|62994.7|62979.7|681
1627469100000|2021-07-28 10:45:00|62995.6|62980.6|63008.9|62993.9|63013.8|62998.8|62995.4|62980.4|618
1627469400000|2021-07-28 10:50:00|63009.2|62994.2|63029.8|63014.8|63030.4|63015.4|63009.2|62994.2|673
1627469700000|2021-07-28 10:55:00|63029.5|63014.5|63016.2|63001.2|63031.6|63016.2|63012.2|62996.1|627
1627470000000|2021-07-28 11:00:00|63015.3|63000.3|63024|63009|63024|63009|63006.7|62991.7|671
1627470300000|2021-07-28 11:05:00|63024.2|63009.2|63014.7|62999.7|63026.5|63011.5|63014.2|62999.2|617
1627470600000|2021-07-28 11:10:00|63014.6|62999.6|63004.5|62989.5|63015.1|63000.1|63001.7|62986.7|644
1627470900000|2021-07-28 11:15:00|63004.8|62989.8|62996.2|62981.2|63013.3|62998.3|62995.5|62980.5|690
1627471200000|2021-07-28 11:20:00|62996.1|62981.1|63019.3|63004.3|63020.3|63005|62990.5|62975.5|771
1627471500000|2021-07-28 11:25:00|63019.1|63004.1|63025.8|63010.8|63039|63022|63014|62998.4|737
1627471800000|2021-07-28 11:30:00|63025.4|63010.4|62983.1|62968.1|63026.9|63011.9|62981.9|62966.9|801
1627472100000|2021-07-28 11:35:00|62983.7|62968.7|63016.2|63001.2|63016.9|63001.9|62982.7|62967.7|738
1627472400000|2021-07-28 11:40:00|63016.1|63001.1|62976.9|62961.9|63018.5|63003.5|62976.7|62958.1|759
1627472700000|2021-07-28 11:45:00|62977.1|62962.1|63009.6|62994.6|63010.5|62995.5|62968.1|62953.1|801
1627473000000|2021-07-28 11:50:00|63009.9|62994.9|62989.3|62974.3|63010.4|62995.4|62984.5|62969.5|695
1627473300000|2021-07-28 11:55:00|62989|62974|62981.4|62966.4|62989.4|62974.4|62970.6|62955.6|869
1627473600000|2021-07-28 12:00:00|62981.8|62966.8|63000.7|62985.7|63004|62989|62975.9|62960.9|792
1627473900000|2021-07-28 12:05:00|63000.6|62985.6|63002.4|62987.4|63012.3|62997.3|62997.2|62982.2|666
1627474200000|2021-07-28 12:10:00|63003.2|62988.2|63000.9|62985.9|63005.6|62990.6|62990.1|62975.1|699
1627474500000|2021-07-28 12:15:00|63000.3|62985.3|63009.1|62994.1|63018.8|63003.8|62997.7|62982.7|709
1627474800000|2021-07-28 12:20:00|63008.1|62993.1|63032.4|63017.4|63032.5|63017.5|63004.3|62989.3|679
1627475100000|2021-07-28 12:25:00|63032.7|63017.7|63039.2|63019.2|63040|63024.9|63017.6|63002.6|807
1627475400000|2021-07-28 12:30:00|63039.8|63019.8|63046.7|63031.7|63082.6|63065|63036.4|63019.8|850
1627475700000|2021-07-28 12:35:00|63046.5|63031.5|63074.2|63059.2|63078|63063|63046.5|63031.5|779
1627476000000|2021-07-28 12:40:00|63074.1|63059.1|63051.5|63036.5|63078.7|63063.7|63050.6|63035.6|817
1627476300000|2021-07-28 12:45:00|63053.1|63038.1|63053.6|63038.6|63063.7|63048.7|63045.8|63030.8|749
1627476600000|2021-07-28 12:50:00|63053.5|63038.5|63050.4|63035.4|63058|63043|63043.8|63028.8|703
1627476900000|2021-07-28 12:55:00|63049.3|63034.3|63042.2|63027.2|63051.4|63036.4|63038.6|63023.6|775
1627477200000|2021-07-28 13:00:00|63042.4|63027.4|63041.1|63026.1|63049.8|63034.8|63015.5|63000.5|877
1627477500000|2021-07-28 13:05:00|63038.2|63023.2|63040.7|63025.7|63050.7|63035.7|63029.1|63014.1|825
1627477800000|2021-07-28 13:10:00|63040.9|63025.9|63047.1|63032.1|63067.9|63052.9|63040.1|63025.1|778
1627478100000|2021-07-28 13:15:00|63047.3|63032.3|63074.1|63059.1|63075.1|63059.1|63047.3|63032.3|845
1627478400000|2021-07-28 13:20:00|63074.6|63059.6|63072.5|63057.5|63082.9|63067.9|63062.4|63047.4|796
1627478700000|2021-07-28 13:25:00|63072.4|63057.4|63062.7|63047.7|63074.1|63059.1|63060.5|63045.5|629
1627479000000|2021-07-28 13:30:00|63062.5|63047.5|63070.8|63055.8|63073.1|63058.1|63049.1|63034.1|682
1627479300000|2021-07-28 13:35:00|63070.4|63055.4|63060.3|63045.3|63072.7|63057.7|63056.9|63041.9|713
1627479600000|2021-07-28 13:40:00|63060.1|63045.1|63080|63065|63081.2|63065.2|63055.5|63040.5|738
1627479900000|2021-07-28 13:45:00|63079|63064|63086.5|63071.5|63097.9|63082.9|63077.5|63062.5|691
1627480200000|2021-07-28 13:50:00|63086.4|63071.4|63105.8|63090.8|63123|63108|63083.3|63068.3|714
1627480500000|2021-07-28 13:55:00|63105.9|63090.9|63108.4|63093.4|63124.3|63109.3|63096.9|63080.6|909
1627480800000|2021-07-28 14:00:00|63108.1|63093.1|63071.3|63056.3|63117.3|63102.3|63071.3|63056.3|913
1627481100000|2021-07-28 14:05:00|63070.3|63055.3|63076.8|63061.8|63080.3|63065.3|63052.5|63036.8|888
1627481400000|2021-07-28 14:10:00|63077.2|63062.2|63084|63069|63087.9|63072.9|63071.5|63056.5|841
1627481700000|2021-07-28 14:15:00|63083.7|63068.7|63090.4|63075.4|63094.5|63079.5|63068|63053|817
1627482000000|2021-07-28 14:20:00|63090.5|63075.5|63090.1|63075.1|63104.4|63087.9|63087.1|63072.1|793
1627482300000|2021-07-28 14:25:00|63092|63077|63080.8|63065.8|63101.6|63086.1|63078.9|63063.1|804
1627482600000|2021-07-28 14:30:00|63080.9|63065.9|63070.7|63055.7|63089.6|63074.6|63070.5|63055.5|860
1627482900000|2021-07-28 14:35:00|63070.8|63055.8|63061.6|63046.6|63071.9|63056.9|63059.3|63044.3|820
1627483200000|2021-07-28 14:40:00|63061.9|63046.9|63042.3|63027.3|63071|63053.8|63039|63024|846
1627483500000|2021-07-28 14:45:00|63042.4|63027.4|63047|63032|63062.7|63047.7|63037.7|63020.4|795
1627483800000|2021-07-28 14:50:00|63047.1|63032.1|63013.3|62998.3|63049.8|63034.8|63009.2|62994.2|946
1627484100000|2021-07-28 14:55:00|63012.7|62997.7|63040.3|63025.3|63052.1|63037.1|63006|62987.7|956
1627484400000|2021-07-28 15:00:00|63040|63025|63019.6|63004.6|63052|63037|63013.9|62998.9|987
1627484700000|2021-07-28 15:05:00|63018.1|63003.1|63013.8|62998.8|63032.8|63017.8|63006.4|62989.9|865
1627485000000|2021-07-28 15:10:00|63014.5|62999.5|63000.1|62985.1|63017.9|63002.9|62998.5|62983.5|803
1627485300000|2021-07-28 15:15:00|63000.3|62985.3|63006.5|62991.5|63009.7|62994.7|62994.2|62979.2|770
1627485600000|2021-07-28 15:20:00|63006.9|62991.9|63005.9|62990.9|63024.8|63009|63002.1|62987.1|780
1627485900000|2021-07-28 15:25:00|63005.2|62990.2|63000.5|62985.5|63019.8|63004.8|62991.2|62976.2|718
1627486200000|2021-07-28 15:30:00|63001.6|62986.6|63001.6|62986.6|63005.5|62990.5|62981.6|62966.6|817
1627486500000|2021-07-28 15:35:00|63001.1|62986.1|62995.4|62980.4|63007.9|62992.9|62991.8|62976.8|665
1627486800000|2021-07-28 15:40:00|62995.2|62980.2|62989|62974|62997.8|62982.8|62984.3|62969.3|696
1627487100000|2021-07-28 15:45:00|62988.6|62973.6|62991.4|62976.4|62998.2|62983.2|62975.2|62960.2|776
1627487400000|2021-07-28 15:50:00|62991.2|62976.2|62996.4|62981.4|63007.2|62992.2|62986.8|62971.8|698
1627487700000|2021-07-28 15:55:00|62996.8|62981.8|62986.8|62971.8|63004.3|62986.4|62983.5|62968.5|661
1627488000000|2021-07-28 16:00:00|62986.3|62971.3|62993.9|62978.9|63000.8|62985.3|62985.6|62970.6|637
1627488300000|2021-07-28 16:05:00|62994|62979|62979|62959|62994.1|62979.1|62973.5|62958.5|712
1627488600000|2021-07-28 16:10:00|62978.8|62958.8|62961.3|62946.3|62980.6|62965.6|62957.5|62941.5|738
1627488900000|2021-07-28 16:15:00|62961.2|62946.2|62980.9|62960.9|62980.9|62965.9|62957|62942|712
1627489200000|2021-07-28 16:20:00|62979.2|62964.2|62972.5|62957.5|62995.8|62977.8|62972.5|62955.5|690
1627489500000|2021-07-28 16:25:00|62972.7|62957.7|62978.3|62963.3|62982|62964.8|62966.9|62951.9|615
1627489800000|2021-07-28 16:30:00|62978.4|62963.4|62974.5|62959.5|62978.9|62963.9|62965.8|62949.4|582
1627490100000|2021-07-28 16:35:00|62974.4|62959.4|62967.7|62952.7|62976.9|62961.9|62967.7|62952.1|544
1627490400000|2021-07-28 16:40:00|62968|62953|62969.6|62954.6|62973.8|62956.6|62963|62946.8|585
1627490700000|2021-07-28 16:45:00|62969.3|62954.3|62964.2|62949.2|62969.6|62954.6|62962.2|62947.2|447
1627491000000|2021-07-28 16:50:00|62964.7|62949.7|62958.8|62943.8|62975.2|62958.9|62957|62941.2|647
1627491300000|2021-07-28 16:55:00|62958.7|62943.7|62959.9|62944.9|62963|62947.4|62952.2|62936.8|719
1627491600000|2021-07-28 17:00:00|62959.4|62944.4|62957.4|62942.4|62960.6|62945.6|62945.7|62930.7|714
1627491900000|2021-07-28 17:05:00|62957.7|62942.7|62947|62927|62957.7|62942.7|62941.5|62921.5|584
1627492200000|2021-07-28 17:10:00|62947.1|62927.1|62939.9|62924.9|62950.5|62931.3|62939.5|62923.1|574
1627492500000|2021-07-28 17:15:00|62940.1|62925.1|62956.1|62941.1|62960.5|62944.1|62938.8|62923.5|594
1627492800000|2021-07-28 17:20:00|62956|62941|62956.1|62941.1|62961.8|62946.1|62953.1|62938.1|547
1627493100000|2021-07-28 17:25:00|62956|62941|62961.8|62946.8|62964.3|62947.8|62952.4|62934.8|542
1627493400000|2021-07-28 17:30:00|62961.3|62946.3|62968.9|62948.9|62970.2|62952.4|62961.2|62943.4|548
1627493700000|2021-07-28 17:35:00|62965.2|62950.2|62968.1|62953.1|62973.7|62955.8|62961.2|62944|569
1627494000000|2021-07-28 17:40:00|62968.4|62953.4|62975.2|62960.2|62981.5|62961.9|62962.6|62947|700
1627494300000|2021-07-28 17:45:00|62975.7|62960.7|62979.4|62959.4|62981.8|62964.3|62969.5|62952.2|604
1627494600000|2021-07-28 17:50:00|62980.6|62960.6|62971.3|62951.3|62982.7|62965.4|62962.8|62946.6|550
1627494900000|2021-07-28 17:55:00|62971.4|62951.4|62985.9|62948.9|63023.8|62962|62970.1|62931.8|696
1627495200000|2021-07-28 18:00:00|63007.4|62938.5|63065.2|63045.2|63190.5|63168.2|62977.5|62938.5|1166
1627495500000|2021-07-28 18:05:00|63064.9|63044.9|63103.5|63083.5|63158.4|63138.4|63064|63044|1137
1627495800000|2021-07-28 18:10:00|63103.4|63083.4|63055.1|63035.1|63127.8|63107.8|63001.9|62983.5|1129
1627496100000|2021-07-28 18:15:00|63056.6|63036.6|63012.1|62992.1|63056.6|63036.6|62990.1|62971.5|1047
1627496400000|2021-07-28 18:20:00|63012|62992|63003.1|62988.1|63022.6|63004|62961.5|62943.1|1024
1627496700000|2021-07-28 18:25:00|63005.2|62985.2|62965.5|62945.5|63005.2|62986.3|62954.3|62936.8|896
1627497000000|2021-07-28 18:30:00|62960.4|62945.4|62990|62970|63028|63008|62955.9|62935.9|1025
1627497300000|2021-07-28 18:35:00|62987.3|62972.3|62910.6|62890.6|63055.9|63035.9|62902|62882|1137
1627497600000|2021-07-28 18:40:00|62909.8|62889.8|62888.3|62868.3|62920.9|62900.9|62844.8|62824.8|1140
1627497900000|2021-07-28 18:45:00|62890.1|62870.1|62851.5|62831.5|62891.4|62871.4|62812|62792|1091
1627498200000|2021-07-28 18:50:00|62848.5|62828.5|62864.7|62844.7|62899|62879|62838.9|62818.9|1073
1627498500000|2021-07-28 18:55:00|62863.8|62843.8|62835.7|62815.7|62865.4|62845.4|62824.4|62804.4|1042
1627498800000|2021-07-28 19:00:00|62834.4|62814.4|62849.8|62829.8|62877.8|62857.8|62810.2|62790.2|1052
1627499100000|2021-07-28 19:05:00|62850.3|62830.3|62847.9|62827.9|62869.8|62849.8|62834.3|62814.3|989
1627499400000|2021-07-28 19:10:00|62846.7|62826.7|62850.5|62830.5|62864.9|62844.9|62838.5|62818.5|891
1627499700000|2021-07-28 19:15:00|62850.1|62830.1|62827|62807|62855.8|62835.8|62822.5|62804.2|922
1627500000000|2021-07-28 19:20:00|62826.6|62806.6|62809.1|62794.1|62833.6|62815.4|62801.6|62782.5|868
1627500300000|2021-07-28 19:25:00|62808.4|62793.4|62803.1|62783.1|62823.1|62803.1|62802.4|62782.4|822
1627500600000|2021-07-28 19:30:00|62804.3|62784.3|62796.9|62781.9|62810.8|62791.8|62792.6|62772.6|896
1627500900000|2021-07-28 19:35:00|62799.1|62779.1|62819.1|62799.1|62824.4|62804.4|62798.4|62778.4|770
1627501200000|2021-07-28 19:40:00|62819.3|62799.3|62802.8|62782.8|62823.6|62804.6|62802.6|62782.6|809
1627501500000|2021-07-28 19:45:00|62802.7|62782.7|62801.2|62781.2|62808.3|62789.9|62793.8|62773.8|805
1627501800000|2021-07-28 19:50:00|62800.4|62780.4|62799.5|62779.5|62802.9|62782.9|62786.8|62766.8|760
1627502100000|2021-07-28 19:55:00|62799.3|62779.3|62786.9|62766.9|62807.8|62787.8|62777.9|62757.9|769
1627502400000|2021-07-28 20:00:00|62788.4|62768.4|62796.5|62776.5|62804.1|62784.1|62787.7|62767.7|684
1627502700000|2021-07-28 20:05:00|62796.7|62776.7|62800.9|62780.9|62803.5|62783.5|62791.7|62773.4|511
1627503000000|2021-07-28 20:10:00|62801|62781|62787.3|62767.3|62801.2|62781.2|62786.8|62766.8|418
1627503300000|2021-07-28 20:15:00|62787.4|62767.4|62782.7|62762.7|62789.5|62769.5|62777.2|62757.2|470
1627503600000|2021-07-28 20:20:00|62782.4|62762.4|62783.4|62763.4|62785.4|62767.7|62778.9|62759.8|359
1627503900000|2021-07-28 20:25:00|62783.2|62763.2|62785.1|62765.1|62788.3|62769.4|62781.1|62762.3|444
1627504200000|2021-07-28 20:30:00|62784.3|62764.3|62791.8|62771.8|62794.1|62774.1|62779.9|62761.7|427
1627504500000|2021-07-28 20:35:00|62791.7|62771.7|62792.8|62772.8|62795|62775|62790|62770|324
1627504800000|2021-07-28 20:40:00|62792.9|62772.9|62794|62774|62796.8|62776.8|62792.8|62772.8|323
1627505100000|2021-07-28 20:45:00|62794.1|62774.1|62812.5|62792.5|62812.8|62792.8|62793.9|62773.9|424
1627505400000|2021-07-28 20:50:00|62811.8|62791.8|62808.3|62788.3|62816.1|62796.1|62805.3|62785.3|417
1627505700000|2021-07-28 20:55:00|62807.1|62787.1|62811.7|62778.4|62816.1|62796.1|62802.9|62778.4|1060
1627506000000|2021-07-28 21:00:00|62810.7|62769.9|62813.9|62771.2|62813.9|62781.9|62808.3|62769.6|54
1627506300000|2021-07-28 21:05:00|62827|62769|62816|62771.9|62827|62779.4|62795.3|62759.2|100
1627506600000|2021-07-28 21:10:00|62823.7|62769.7|62803.7|62775.1|62824.7|62782.7|62796|62763.7|163
1627506900000|2021-07-28 21:15:00|62808.3|62773|62805.6|62776.3|62810.1|62780.9|62796.9|62768.1|139
1627507200000|2021-07-28 21:20:00|62809|62769.6|62803.4|62775.4|62810.3|62781.7|62796.1|62763.5|106
1627507500000|2021-07-28 21:25:00|62803.8|62776.5|62802.1|62782.1|62811|62785.1|62798.3|62766.1|151
1627507800000|2021-07-28 21:30:00|62801.8|62781.8|62801|62777.9|62814.6|62784.1|62797.6|62768.9|297
1627508100000|2021-07-28 21:35:00|62800.6|62777.8|62802.2|62781.3|62806.7|62782.6|62797.4|62774.4|235
1627508400000|2021-07-28 21:40:00|62802.7|62781.4|62802.9|62782.9|62815.9|62784.2|62799.3|62775.5|154
1627508700000|2021-07-28 21:45:00|62803.5|62783.5|62803.3|62780.8|62814.7|62783.5|62798.7|62770.1|124
1627509000000|2021-07-28 21:50:00|62800.1|62780.1|62820.6|62779|62836.6|62796.7|62798.5|62769.5|386
1627509300000|2021-07-28 21:55:00|62817.5|62781.1|62809.5|62778.2|62821.4|62788.6|62802|62770.5|479
1627509600000|2021-07-28 22:00:00|62810.6|62779.9|62802.6|62782.6|62812.6|62784.4|62797.6|62777.6|450
1627509900000|2021-07-28 22:05:00|62802.2|62782.2|62794.8|62774.8|62803.6|62783.6|62794.3|62774.3|234
1627510200000|2021-07-28 22:10:00|62795.2|62775.2|62800.8|62780.8|62802.9|62782.9|62794.8|62774.8|232
1627510500000|2021-07-28 22:15:00|62802.7|62782.7|62801.1|62781.1|62802.7|62782.7|62799.4|62779.4|178
1627510800000|2021-07-28 22:20:00|62801|62781|62798.6|62778.6|62801.7|62781.7|62797.5|62777.5|253
1627511100000|2021-07-28 22:25:00|62798.4|62778.4|62801.6|62781.6|62802.9|62782.9|62797.1|62777.1|183
1627511400000|2021-07-28 22:30:00|62801.3|62781.3|62808.9|62788.9|62812|62792|62798.4|62778.4|233
1627511700000|2021-07-28 22:35:00|62808.8|62788.8|62809.9|62789.9|62811.2|62791.2|62808.2|62788.2|145
1627512000000|2021-07-28 22:40:00|62810|62790|62804.6|62784.6|62810.3|62790.3|62803.3|62783.3|135
1627512300000|2021-07-28 22:45:00|62804.4|62784.4|62804.2|62784.2|62806.8|62786.8|62803.5|62783.5|128
1627512600000|2021-07-28 22:50:00|62804.6|62784.6|62802|62782|62805.4|62785.4|62799.5|62779.5|168
1627512900000|2021-07-28 22:55:00|62801.9|62781.9|62802.1|62782.1|62802.5|62782.5|62796.9|62776.9|206
1627513200000|2021-07-28 23:00:00|62802|62782|62802.1|62782.1|62808.5|62788.5|62798.8|62778.8|298
1627513500000|2021-07-28 23:05:00|62802.2|62782.2|62799.2|62779.2|62802.6|62782.6|62799|62779|401
1627513800000|2021-07-28 23:10:00|62799.5|62779.5|62802.8|62782.8|62804|62784|62796|62776|301
1627514100000|2021-07-28 23:15:00|62802.5|62782.5|62804.4|62784.4|62806.4|62786.4|62797.7|62777.7|358
1627514400000|2021-07-28 23:20:00|62804.3|62784.3|62800.8|62780.8|62804.5|62784.5|62798.4|62778.4|335
1627514700000|2021-07-28 23:25:00|62800.9|62780.9|62790.8|62770.8|62801|62781|62790.7|62770.7|248
1627515000000|2021-07-28 23:30:00|62790.7|62770.7|62793.5|62773.5|62799.8|62779.8|62790.7|62770.7|287
1627515300000|2021-07-28 23:35:00|62793.4|62773.4|62793.6|62773.6|62796.4|62776.4|62792.6|62772.6|178
1627515600000|2021-07-28 23:40:00|62793.4|62773.4|62802|62782|62809|62789|62793.2|62773.2|326
1627515900000|2021-07-28 23:45:00|62802.1|62782.1|62798.8|62778.8|62802.7|62782.7|62797.1|62777.1|368
1627516200000|2021-07-28 23:50:00|62798.7|62778.7|62793.3|62773.3|62799.7|62779.7|62793|62773|258
1627516500000|2021-07-28 23:55:00|62792.9|62772.9|62798.3|62778.3|62798.7|62778.7|62791.1|62771.1|270
1627516800000|2021-07-29 00:00:00|62798|62778|62796.9|62776.9|62802.9|62782.9|62789.7|62771.1|521
1627517100000|2021-07-29 00:05:00|62797|62777|62801.6|62781.6|62803|62783|62793.5|62773.5|385
1627517400000|2021-07-29 00:10:00|62801.8|62781.8|62798.6|62778.6|62802.7|62784.8|62795.2|62775.2|419
1627517700000|2021-07-29 00:15:00|62798.4|62778.4|62802|62782|62802.6|62783.8|62793.5|62773.5|525
1627518000000|2021-07-29 00:20:00|62801.9|62781.9|62815.7|62795.7|62816.4|62796.4|62801.9|62781.9|551
1627518300000|2021-07-29 00:25:00|62815.6|62795.6|62809.4|62789.4|62818.3|62798.3|62808.9|62789.4|411
1627518600000|2021-07-29 00:30:00|62809.3|62789.3|62813|62793|62816.8|62796.8|62806.8|62786.8|409
1627518900000|2021-07-29 00:35:00|62812.9|62792.9|62815.2|62795.2|62815.8|62795.8|62809.4|62789.4|391
1627519200000|2021-07-29 00:40:00|62815.3|62795.3|62816.8|62796.8|62821.3|62801.3|62812|62792|456
1627519500000|2021-07-29 00:45:00|62816.9|62796.9|62808.8|62788.8|62818.4|62798.4|62808.1|62788.1|535
1627519800000|2021-07-29 00:50:00|62808.5|62788.5|62820.1|62800.1|62825|62805|62799.3|62779.3|706
1627520100000|2021-07-29 00:55:00|62818.9|62798.9|62809.6|62789.6|62819.3|62799.3|62804.7|62785.1|521
1627520400000|2021-07-29 01:00:00|62809.5|62789.5|62809.4|62789.4|62818.8|62798.8|62804.6|62784.6|784
1627520700000|2021-07-29 01:05:00|62809.1|62789.1|62802.1|62782.1|62815.6|62795.6|62801.8|62781.8|726
1627521000000|2021-07-29 01:10:00|62801.7|62781.7|62802|62782|62803.2|62784.6|62794.7|62774.7|623
1627521300000|2021-07-29 01:15:00|62802.2|62782.2|62797.4|62777.4|62804.9|62784.9|62794.8|62774.8|670
1627521600000|2021-07-29 01:20:00|62797|62777|62806.8|62786.8|62808.5|62788.5|62790.9|62771.2|647
1627521900000|2021-07-29 01:25:00|62806.9|62786.9|62799.9|62779.9|62810.7|62790.7|62799.2|62779.2|623
1627522200000|2021-07-29 01:30:00|62799.7|62779.7|62796|62776|62806.7|62786.7|62794.4|62774.4|764
1627522500000|2021-07-29 01:35:00|62795.8|62775.8|62792.5|62772.5|62796.9|62778|62785.6|62766.8|668
1627522800000|2021-07-29 01:40:00|62792.6|62772.6|62789|62769|62797.3|62779.3|62788.3|62768.3|703
1627523100000|2021-07-29 01:45:00|62788.9|62768.9|62785.1|62765.1|62793.3|62774.3|62783.4|62764.3|719
1627523400000|2021-07-29 01:50:00|62784.6|62764.6|62779.4|62759.4|62788.7|62770.8|62779.2|62759.2|603
1627523700000|2021-07-29 01:55:00|62779.3|62759.3|62778.1|62758.1|62781|62761|62774.5|62754.5|562
1627524000000|2021-07-29 02:00:00|62778|62758|62778.5|62758.5|62784|62764|62772.1|62752.1|598
1627524300000|2021-07-29 02:05:00|62778.1|62758.1|62791.9|62771.9|62794.3|62774.3|62775|62755|599
1627524600000|2021-07-29 02:10:00|62791.8|62771.8|62787|62767|62795|62775|62786.1|62766.1|588
1627524900000|2021-07-29 02:15:00|62786.3|62766.3|62788.4|62768.4|62791.2|62771.2|62782.3|62764|516
1627525200000|2021-07-29 02:20:00|62788.8|62768.8|62788.2|62768.2|62791.6|62771.6|62784.1|62764.1|469
1627525500000|2021-07-29 02:25:00|62788.8|62768.8|62780.7|62760.7|62789.8|62770|62779.5|62759.5|462
1627525800000|2021-07-29 02:30:00|62780.3|62760.3|62776.2|62756.2|62780.7|62760.7|62773.4|62755|561
1627526100000|2021-07-29 02:35:00|62776.6|62756.6|62741.2|62721.2|62778.4|62758.4|62734.1|62714.1|678
1627526400000|2021-07-29 02:40:00|62742.1|62722.1|62747.5|62727.5|62760.4|62740.4|62741.4|62721.4|838
1627526700000|2021-07-29 02:45:00|62747.6|62727.6|62746.1|62726.1|62756.2|62736.2|62746.1|62726.1|729
1627527000000|2021-07-29 02:50:00|62745.8|62725.8|62754|62734|62756.9|62736.9|62745.6|62725.6|679
1627527300000|2021-07-29 02:55:00|62753.6|62733.6|62750.4|62730.4|62754.4|62734.4|62745|62725.6|614
1627527600000|2021-07-29 03:00:00|62750.9|62730.9|62748.2|62728.2|62756.6|62736.6|62745.8|62725.8|537
1627527900000|2021-07-29 03:05:00|62748.1|62728.1|62747.4|62727.4|62751.6|62731.6|62731.6|62711.6|663
1627528200000|2021-07-29 03:10:00|62747.1|62727.1|62756.3|62736.3|62757.6|62737.9|62747.1|62727.1|582
1627528500000|2021-07-29 03:15:00|62756.2|62736.2|62768.9|62748.9|62769.6|62751.9|62755.1|62735.1|538
1627528800000|2021-07-29 03:20:00|62768.8|62748.8|62760.1|62740.1|62770|62752.8|62758|62739.3|587
1627529100000|2021-07-29 03:25:00|62760|62740|62761.8|62741.8|62762.6|62743.7|62753.5|62735.6|555
1627529400000|2021-07-29 03:30:00|62761.6|62741.6|62751.5|62731.5|62762.7|62744.7|62746|62727.8|581
1627529700000|2021-07-29 03:35:00|62751.6|62731.6|62743|62728|62755.1|62735.1|62742.6|62725.3|458
1627530000000|2021-07-29 03:40:00|62742.9|62727.9|62749|62734|62752.2|62734.5|62742.7|62725.6|513
1627530300000|2021-07-29 03:45:00|62749.3|62734.3|62747.7|62732.7|62752.2|62734.5|62741.9|62723.4|493
1627530600000|2021-07-29 03:50:00|62747.8|62732.8|62755.6|62735.6|62758.8|62740.7|62747.8|62730.7|443
1627530900000|2021-07-29 03:55:00|62755.5|62735.5|62752.4|62732.4|62757.4|62737.4|62746|62728.5|473
1627531200000|2021-07-29 04:00:00|62752.5|62732.5|62755.5|62735.5|62756.9|62738.9|62750.4|62731.8|417
1627531500000|2021-07-29 04:05:00|62755.6|62735.6|62753.3|62733.3|62756.4|62739.2|62750.2|62732.5|336
1627531800000|2021-07-29 04:10:00|62752.8|62732.8|62743.2|62723.2|62752.9|62734.2|62736.6|62718.4|439
1627532100000|2021-07-29 04:15:00|62742.5|62722.5|62741.7|62721.7|62744.8|62726.7|62737.2|62719.8|391
1627532400000|2021-07-29 04:20:00|62741.6|62721.6|62743.9|62723.9|62747.2|62729.5|62739.6|62720.6|344
1627532700000|2021-07-29 04:25:00|62743.8|62723.8|62742.2|62722.2|62747.2|62727.2|62739.1|62721.1|413
1627533000000|2021-07-29 04:30:00|62744.8|62724.8|62745.7|62725.7|62751.4|62732.1|62741.5|62723.8|428
1627533300000|2021-07-29 04:35:00|62745.8|62725.8|62740.8|62720.8|62746.4|62726.4|62738.2|62718.7|423
1627533600000|2021-07-29 04:40:00|62741.1|62721.1|62741.1|62721.1|62745.4|62726.9|62738.2|62720.5|276
1627533900000|2021-07-29 04:45:00|62740.8|62720.8|62735.8|62720.8|62744.2|62726.9|62735.5|62717.5|385
1627534200000|2021-07-29 04:50:00|62735.9|62720.9|62737.1|62717.1|62742.5|62724.8|62728.1|62708.7|444
1627534500000|2021-07-29 04:55:00|62737.2|62717.2|62742|62722|62747.4|62728.7|62735.9|62717.2|448
1627534800000|2021-07-29 05:00:00|62741.9|62721.9|62744.6|62729.6|62749.1|62731.6|62738|62720.5|499
1627535100000|2021-07-29 05:05:00|62744.7|62729.7|62742.5|62722.5|62750.1|62732.5|62739.9|62721.9|379
1627535400000|2021-07-29 05:10:00|62739.9|62724.9|62736.6|62721.6|62743.6|62726.2|62735.6|62718|384
1627535700000|2021-07-29 05:15:00|62736.5|62721.5|62740.2|62720.2|62740.8|62722.9|62732.8|62714.8|425
1627536000000|2021-07-29 05:20:00|62739.9|62719.9|62735.2|62720.2|62740.4|62722.8|62732.1|62714.8|421
1627536300000|2021-07-29 05:25:00|62735.3|62720.3|62733|62713|62735.7|62720.6|62726|62708.5|463
1627536600000|2021-07-29 05:30:00|62733.2|62713.2|62731.8|62716.8|62735.7|62718.4|62727.3|62708.9|558
1627536900000|2021-07-29 05:35:00|62732.2|62717.2|62732.5|62712.5|62742.8|62725.4|62728.6|62711.4|494
1627537200000|2021-07-29 05:40:00|62732.8|62712.8|62724.6|62704.6|62735.6|62718.4|62720.1|62702.7|614
1627537500000|2021-07-29 05:45:00|62724.3|62704.3|62727|62707|62727.5|62709.9|62719.9|62702.4|511
1627537800000|2021-07-29 05:50:00|62726.9|62706.9|62730.3|62710.3|62733.9|62717|62724|62706.8|443
1627538100000|2021-07-29 05:55:00|62730.4|62710.4|62745.3|62725.3|62749.1|62732.1|62727.7|62709.8|703
1627538400000|2021-07-29 06:00:00|62745.2|62725.2|62745.1|62730.1|62757.8|62739.7|62736|62718|802
1627538700000|2021-07-29 06:05:00|62745.2|62730.2|62736.3|62716.3|62748.8|62732.6|62725.9|62710.9|687
1627539000000|2021-07-29 06:10:00|62733.5|62718.5|62709.4|62689.4|62733.9|62718.9|62706.7|62689.2|749
1627539300000|2021-07-29 06:15:00|62706.9|62691.9|62708.9|62693.9|62715.2|62700.2|62699.5|62682.4|752
1627539600000|2021-07-29 06:20:00|62712.3|62697.3|62735.9|62720.9|62737.9|62720.9|62709.3|62694.3|721
1627539900000|2021-07-29 06:25:00|62736|62721|62734.2|62719.2|62746|62731|62726.9|62711.4|709
1627540200000|2021-07-29 06:30:00|62734.1|62719.1|62729.7|62714.7|62747.6|62732.6|62727.1|62712.1|644
1627540500000|2021-07-29 06:35:00|62729.8|62714.8|62729.7|62714.7|62732.6|62717.6|62716.8|62701.8|718
1627540800000|2021-07-29 06:40:00|62729.5|62714.5|62756.3|62741.3|62757.1|62742.1|62729.5|62714.5|726
1627541100000|2021-07-29 06:45:00|62756.7|62741.7|62755.9|62740.9|62763.3|62748.3|62741.1|62726.1|761
1627541400000|2021-07-29 06:50:00|62756.1|62741.1|62762.1|62747.1|62764.7|62749.7|62753|62737.1|707
1627541700000|2021-07-29 06:55:00|62762.5|62747.5|62759.1|62744.1|62770.3|62755.3|62750.1|62735.1|758
1627542000000|2021-07-29 07:00:00|62758.7|62743.7|62741.4|62726.4|62761.3|62746.3|62729.1|62714.1|871
1627542300000|2021-07-29 07:05:00|62741.5|62726.5|62704.1|62689.1|62747|62732|62702.7|62687.7|850
1627542600000|2021-07-29 07:10:00|62703.4|62688.4|62670.1|62655.1|62704.2|62689.2|62667.1|62652.1|820
1627542900000|2021-07-29 07:15:00|62670|62655|62684.9|62669.9|62686.9|62671.9|62665.2|62649.9|851
1627543200000|2021-07-29 07:20:00|62685.3|62670.3|62678.1|62663.1|62688.2|62673.2|62667|62651.8|780
1627543500000|2021-07-29 07:25:00|62678.3|62663.3|62668.4|62653.4|62681.3|62664.4|62665.4|62650.4|771
1627543800000|2021-07-29 07:30:00|62668.8|62653.8|62671.4|62656.4|62682.5|62667.5|62668.4|62653.4|805
1627544100000|2021-07-29 07:35:00|62671.2|62656.2|62676.8|62661.8|62688.3|62673.3|62668.7|62653.7|688
1627544400000|2021-07-29 07:40:00|62676.9|62661.9|62682.7|62667.7|62686.4|62668.8|62665.3|62648.9|761
1627544700000|2021-07-29 07:45:00|62682.2|62667.2|62701.3|62686.3|62709.5|62692.2|62681.7|62664.7|835
1627545000000|2021-07-29 07:50:00|62700.2|62685.2|62686.1|62666.1|62702.1|62685.5|62676.9|62661.9|694
1627545300000|2021-07-29 07:55:00|62682.2|62667.2|62672.4|62657.4|62685.6|62667.9|62667.4|62652.4|763
1627545600000|2021-07-29 08:00:00|62672.5|62657.5|62673.9|62658.9|62692.4|62677.4|62668.2|62653.2|784
1627545900000|2021-07-29 08:05:00|62673.7|62658.7|62680.5|62665.5|62688|62673|62667.1|62652.1|783
1627546200000|2021-07-29 08:10:00|62680.6|62665.6|62647.8|62632.8|62680.6|62665.6|62643.8|62628.8|752
1627546500000|2021-07-29 08:15:00|62647.9|62632.9|62642.3|62627.3|62655.3|62640.3|62637.1|62621.2|749
1627546800000|2021-07-29 08:20:00|62641.9|62626.9|62649.7|62634.7|62653.3|62638.3|62641.8|62624.9|669
1627547100000|2021-07-29 08:25:00|62649.8|62634.8|62658.6|62643.6|62665.4|62647.5|62647.4|62632.4|674
1627547400000|2021-07-29 08:30:00|62657.8|62642.8|62647.8|62632.8|62662.3|62647.3|62646.5|62631.5|680
1627547700000|2021-07-29 08:35:00|62647.6|62632.6|62631.1|62616.1|62650.8|62635.8|62627.8|62611.9|771
1627548000000|2021-07-29 08:40:00|62630.9|62615.9|62629.7|62614.7|62633.1|62618.1|62614.2|62596.4|892
1627548300000|2021-07-29 08:45:00|62630.3|62615.3|62633.9|62618.9|62641.9|62626.9|62624.4|62609.4|773
1627548600000|2021-07-29 08:50:00|62633.8|62618.8|62654.2|62639.2|62656.1|62641.1|62633.1|62618.1|694
1627548900000|2021-07-29 08:55:00|62654.3|62639.3|62631.3|62611.3|62655.7|62640.7|62628.1|62611.3|751
1627549200000|2021-07-29 09:00:00|62630.3|62610.3|62634.1|62619.1|62638.7|62623.4|62622.7|62606.4|761
1627549500000|2021-07-29 09:05:00|62634.4|62619.4|62649.2|62634.2|62652.9|62637.9|62632.4|62617.4|769
1627549800000|2021-07-29 09:10:00|62649.1|62634.1|62654.4|62639.4|62655.4|62640.4|62637.4|62622.4|660
1627550100000|2021-07-29 09:15:00|62654.8|62639.8|62649.2|62634.2|62668.5|62653.5|62648.4|62633.4|731
1627550400000|2021-07-29 09:20:00|62649.1|62634.1|62644.7|62629.7|62650.5|62635.5|62640.4|62625.4|633
1627550700000|2021-07-29 09:25:00|62644.5|62629.5|62641|62626|62651.7|62635.5|62639.2|62622.7|613
1627551000000|2021-07-29 09:30:00|62640.8|62625.8|62643.3|62628.3|62645.2|62630.2|62636.2|62621.2|577
1627551300000|2021-07-29 09:35:00|62643.4|62628.4|62649.6|62634.6|62649.8|62634.8|62640.3|62625.3|577
1627551600000|2021-07-29 09:40:00|62649.9|62634.9|62662.1|62647.1|62663.8|62648.8|62647.9|62632.9|632
1627551900000|2021-07-29 09:45:00|62661.7|62646.7|62648.6|62633.6|62662.1|62647.1|62645.9|62630.9|655
1627552200000|2021-07-29 09:50:00|62648.5|62633.5|62645.4|62630.4|62650.5|62635.5|62637.6|62622.6|645
1627552500000|2021-07-29 09:55:00|62645.2|62630.2|62642.3|62627.3|62649.2|62634.2|62636.3|62621.3|660
1627552800000|2021-07-29 10:00:00|62643.6|62628.6|62631.4|62616.4|62649.8|62634.8|62631.3|62616.3|671
1627553100000|2021-07-29 10:05:00|62631.5|62616.5|62628.8|62613.8|62636.3|62621.3|62618.7|62603.7|666
1627553400000|2021-07-29 10:10:00|62629|62614|62628.2|62613.2|62636.5|62621.5|62624|62609|606
1627553700000|2021-07-29 10:15:00|62628.5|62613.5|62617.7|62602.7|62633.3|62618.3|62615.9|62600.9|571
1627554000000|2021-07-29 10:20:00|62617.8|62602.8|62620.4|62605.4|62623|62608|62611.8|62594.5|617
1627554300000|2021-07-29 10:25:00|62620.5|62605.5|62628.3|62613.3|62631.5|62616.5|62614.8|62599.8|621
1627554600000|2021-07-29 10:30:00|62628.8|62613.8|62639.4|62624.4|62646.6|62631|62627|62612|648
1627554900000|2021-07-29 10:35:00|62639.6|62624.6|62629.1|62614.1|62642.6|62627.6|62629|62614|648
1627555200000|2021-07-29 10:40:00|62629|62614|62634.6|62619.6|62638.7|62623.7|62625.7|62610.7|625
1627555500000|2021-07-29 10:45:00|62634.9|62619.9|62640.8|62625.8|62646.2|62629.8|62634|62619|652
1627555800000|2021-07-29 10:50:00|62640.7|62625.7|62645|62630|62653.2|62638.2|62636.3|62621.3|642
1627556100000|2021-07-29 10:55:00|62645.1|62630.1|62638.4|62623.4|62650|62635|62636.7|62621.7|681
1627556400000|2021-07-29 11:00:00|62637.8|62622.8|62643.8|62628.8|62651.1|62636.1|62631.5|62616.5|652
1627556700000|2021-07-29 11:05:00|62643.3|62628.3|62650.3|62635.3|62655.6|62640.6|62639.3|62624.3|607
1627557000000|2021-07-29 11:10:00|62650|62635|62647|62632|62658.7|62643.7|62645.9|62630.9|638
1627557300000|2021-07-29 11:15:00|62647.7|62632.7|62640.2|62625.2|62649.9|62634.9|62638.7|62623.7|609
1627557600000|2021-07-29 11:20:00|62640.1|62625.1|62644.8|62629.8|62645.4|62630.4|62632.5|62617.5|685
1627557900000|2021-07-29 11:25:00|62644.7|62629.7|62630.1|62615.1|62645.3|62630.3|62629.8|62614.8|621
1627558200000|2021-07-29 11:30:00|62630|62615|62645.4|62630.4|62645.4|62630.4|62630|62615|664
1627558500000|2021-07-29 11:35:00|62645.3|62630.3|62652.5|62637.5|62653.7|62638.7|62638.9|62623.9|563
1627558800000|2021-07-29 11:40:00|62652.4|62637.4|62653.2|62638.2|62664.1|62649.1|62650.7|62635.7|621
1627559100000|2021-07-29 11:45:00|62653.4|62638.4|62649.8|62634.8|62658.9|62643.9|62643.2|62628.2|653
1627559400000|2021-07-29 11:50:00|62650|62635|62663.8|62648.8|62666.3|62651.3|62647.1|62632.1|679
1627559700000|2021-07-29 11:55:00|62664.1|62649.1|62659.4|62644.4|62664.1|62649.1|62638.2|62623.2|833
1627560000000|2021-07-29 12:00:00|62657.2|62642.2|62646|62631|62657.2|62642.2|62637.6|62622.6|748
1627560300000|2021-07-29 12:05:00|62645.8|62630.8|62635.1|62620.1|62646|62631|62631.8|62616.8|627
1627560600000|2021-07-29 12:10:00|62634.9|62619.9|62653.6|62638.6|62654.5|62639.5|62632.4|62617.4|691
1627560900000|2021-07-29 12:15:00|62654|62639|62641.5|62626.5|62656|62641|62639.6|62624.6|693
1627561200000|2021-07-29 12:20:00|62640.4|62625.4|62653.8|62638.8|62661.5|62646.5|62639.3|62624.3|696
1627561500000|2021-07-29 12:25:00|62653.7|62638.7|62656.4|62636.4|62659|62644|62639.7|62624.7|690
1627561800000|2021-07-29 12:30:00|62657.1|62637.1|62593.2|62578.2|62657.1|62637.1|62591.9|62574.4|1002
1627562100000|2021-07-29 12:35:00|62593.1|62578.1|62596.4|62581.4|62610.7|62595.7|62591|62576|910
1627562400000|2021-07-29 12:40:00|62596.6|62581.6|62595.7|62580.7|62611.4|62596.4|62594.3|62579.3|892
1627562700000|2021-07-29 12:45:00|62595.8|62580.8|62633|62618|62644.1|62629.1|62595.1|62580.1|864
1627563000000|2021-07-29 12:50:00|62633.1|62618.1|62607|62592|62636.1|62621.1|62606.7|62591.7|849
1627563300000|2021-07-29 12:55:00|62606.3|62591.3|62591.6|62576.6|62610|62595|62586|62571|898
1627563600000|2021-07-29 13:00:00|62591.5|62576.5|62604.5|62589.5|62606.9|62591.9|62587.1|62572.1|939
1627563900000|2021-07-29 13:05:00|62604.8|62589.8|62613.7|62598.7|62614.6|62599.6|62598.6|62583.6|874
1627564200000|2021-07-29 13:10:00|62613.6|62598.6|62618.8|62603.8|62635.7|62620.7|62613.3|62598.3|796
1627564500000|2021-07-29 13:15:00|62619|62604|62608|62593|62625.3|62610.3|62599.4|62584.4|799
1627564800000|2021-07-29 13:20:00|62608.1|62593.1|62612.6|62597.6|62617.2|62602.2|62602.5|62587.5|796
1627565100000|2021-07-29 13:25:00|62612|62597|62616.5|62601.5|62618.8|62603.8|62607.9|62592.9|737
1627565400000|2021-07-29 13:30:00|62616.7|62601.7|62616.1|62601.1|62629.8|62614.8|62607.8|62592.8|688
1627565700000|2021-07-29 13:35:00|62616|62601|62627.3|62612.3|62632.8|62617.8|62616|62601|665
1627566000000|2021-07-29 13:40:00|62627.5|62612.5|62604.5|62589.5|62635.3|62620.3|62602|62587|673
1627566300000|2021-07-29 13:45:00|62604.9|62589.9|62600.8|62585.8|62615|62600|62595.5|62580.5|802
1627566600000|2021-07-29 13:50:00|62600.7|62585.7|62605.8|62590.8|62612.5|62597.5|62589.5|62574.5|862
1627566900000|2021-07-29 13:55:00|62606.1|62591.1|62591.7|62576.7|62606.7|62591.5|62590.4|62573.4|948
1627567200000|2021-07-29 14:00:00|62591.5|62576.5|62616.8|62601.8|62617.1|62602.1|62587.3|62572.3|897
1627567500000|2021-07-29 14:05:00|62616.7|62601.7|62615.9|62600.9|62632.8|62617.8|62605.4|62590.4|861
1627567800000|2021-07-29 14:10:00|62613.7|62598.7|62599.1|62584.1|62618.8|62603.8|62597.5|62582.5|789
1627568100000|2021-07-29 14:15:00|62599|62584|62573.4|62558.4|62599|62584|62569.7|62554.7|894
1627568400000|2021-07-29 14:20:00|62572|62557|62568.2|62553.2|62579.8|62564.8|62568.2|62553.2|764
1627568700000|2021-07-29 14:25:00|62568|62553|62584.6|62569.6|62588.1|62573.1|62568|62553|854
1627569000000|2021-07-29 14:30:00|62585.7|62570.7|62590.2|62575.2|62596.7|62581.7|62582|62567|780
1627569300000|2021-07-29 14:35:00|62589.7|62574.7|62589.8|62574.8|62590.7|62575.7|62578.9|62563.9|776
1627569600000|2021-07-29 14:40:00|62591.2|62576.2|62584.6|62569.6|62591.2|62576.2|62581.7|62566.7|776
1627569900000|2021-07-29 14:45:00|62585|62570|62603.8|62588.8|62615.5|62600.5|62575.7|62560.7|852
1627570200000|2021-07-29 14:50:00|62604.6|62589.6|62579.1|62564.1|62604.6|62589.6|62569.1|62554.1|914
1627570500000|2021-07-29 14:55:00|62579.3|62564.3|62584.4|62569.4|62599.5|62584.5|62574.2|62559.2|994
1627570800000|2021-07-29 15:00:00|62585|62570|62571.8|62556.8|62606.3|62591.3|62571.7|62556.7|953
1627571100000|2021-07-29 15:05:00|62573.3|62558.3|62563.2|62548.2|62575.5|62560.5|62562.4|62547.4|772
1627571400000|2021-07-29 15:10:00|62563.1|62548.1|62567.4|62552.4|62576.3|62561.3|62562.4|62545.8|756
1627571700000|2021-07-29 15:15:00|62567.3|62552.3|62565.2|62550.2|62579.1|62564.1|62562.7|62547.7|842
1627572000000|2021-07-29 15:20:00|62565.1|62550.1|62573.1|62558.1|62579.1|62564.1|62563.3|62548.3|765
1627572300000|2021-07-29 15:25:00|62573.7|62558.7|62581.2|62566.2|62581.3|62566.3|62558.2|62541|693
1627572600000|2021-07-29 15:30:00|62580.9|62565.9|62587.6|62572.6|62592.4|62577.4|62578|62561.6|737
1627572900000|2021-07-29 15:35:00|62588|62573|62573.9|62558.9|62589.4|62574.4|62564.8|62549.8|751
1627573200000|2021-07-29 15:40:00|62573.8|62558.8|62587.7|62572.7|62593.7|62578.7|62567.4|62552.4|720
1627573500000|2021-07-29 15:45:00|62587.6|62572.6|62586.9|62571.9|62593|62578|62580.4|62565.4|681
1627573800000|2021-07-29 15:50:00|62586.8|62571.8|62590.9|62575.9|62600.4|62585.4|62581.2|62566.2|624
1627574100000|2021-07-29 15:55:00|62590.7|62575.7|62585.2|62570.2|62592.7|62577.7|62584.6|62569.6|688
1627574400000|2021-07-29 16:00:00|62584.8|62569.8|62601.6|62586.6|62602.6|62587.6|62582.1|62567.1|754
1627574700000|2021-07-29 16:05:00|62601.5|62586.5|62602.3|62587.3|62607.8|62592.8|62596.2|62581.2|641
1627575000000|2021-07-29 16:10:00|62602.2|62587.2|62602.3|62587.3|62602.6|62587.6|62591.1|62576.1|568
1627575300000|2021-07-29 16:15:00|62602.1|62587.1|62596.5|62581.5|62609.2|62591.9|62593.7|62578.7|650
1627575600000|2021-07-29 16:20:00|62596.8|62581.8|62602.1|62587.1|62611.2|62596.2|62593|62578|508
1627575900000|2021-07-29 16:25:00|62602.2|62587.2|62604.5|62589.5|62606.8|62590.1|62598.8|62581.2|505
1627576200000|2021-07-29 16:30:00|62604.4|62589.4|62606.6|62591.6|62608.7|62593.7|62601|62586|624
1627576500000|2021-07-29 16:35:00|62607.1|62592.1|62607|62592|62611.5|62596.5|62603.4|62588.4|588
1627576800000|2021-07-29 16:40:00|62607.1|62592.1|62613.9|62598.9|62615.3|62600.3|62604.4|62589.4|548
1627577100000|2021-07-29 16:45:00|62615.6|62595.6|62614.8|62599.8|62619.6|62603.9|62612.3|62595.6|485
1627577400000|2021-07-29 16:50:00|62614.7|62599.7|62617.7|62602.7|62624|62609|62614|62598.9|491
1627577700000|2021-07-29 16:55:00|62617.4|62602.4|62590.7|62575.7|62617.6|62602.6|62589.2|62573.3|647
1627578000000|2021-07-29 17:00:00|62590.3|62575.3|62607|62592|62607.3|62592.3|62585.5|62570.5|763
1627578300000|2021-07-29 17:05:00|62605.9|62590.9|62598|62583|62614.9|62599.9|62596.6|62581.5|671
1627578600000|2021-07-29 17:10:00|62598.5|62583.5|62592.2|62577.2|62602.2|62585.1|62585.2|62570.2|705
1627578900000|2021-07-29 17:15:00|62591.9|62576.9|62580.2|62565.2|62593|62578|62579|62564|588
1627579200000|2021-07-29 17:20:00|62580|62565|62582.9|62567.9|62587.8|62571.7|62579.6|62563.8|544
1627579500000|2021-07-29 17:25:00|62582.8|62567.8|62584.7|62569.7|62588.8|62573.8|62582.7|62567.4|578
1627579800000|2021-07-29 17:30:00|62584.6|62569.6|62578.2|62563.2|62586.3|62569.6|62574.5|62559.5|568
1627580100000|2021-07-29 17:35:00|62578.1|62563.1|62578.6|62563.6|62584.1|62569.1|62577.4|62562.4|504
1627580400000|2021-07-29 17:40:00|62578.5|62563.5|62578|62563|62585.3|62570.3|62576.4|62561.4|517
1627580700000|2021-07-29 17:45:00|62577.9|62562.9|62586.5|62571.5|62586.7|62571.7|62577|62562|542
1627581000000|2021-07-29 17:50:00|62586.4|62571.4|62585.9|62570.9|62587.1|62572.1|62580.5|62562.8|534
1627581300000|2021-07-29 17:55:00|62586|62571|62578.2|62563.2|62588.9|62572.4|62577.6|62562.6|506
1627581600000|2021-07-29 18:00:00|62578.3|62563.3|62573.8|62558.8|62582.5|62566|62573.8|62558.8|608
1627581900000|2021-07-29 18:05:00|62574|62559|62569.7|62554.7|62576.3|62560.5|62568.8|62553.8|578
1627582200000|2021-07-29 18:10:00|62569.4|62554.4|62564.2|62549.2|62570.3|62555.3|62558.6|62543.6|592
1627582500000|2021-07-29 18:15:00|62564|62549|62566.5|62551.5|62570.7|62555.7|62564|62549|527
1627582800000|2021-07-29 18:20:00|62566.3|62551.3|62566.6|62551.6|62569.6|62554.6|62563.4|62548.4|491
1627583100000|2021-07-29 18:25:00|62566.3|62551.3|62561|62546|62567.1|62552.1|62558.6|62543.6|546
1627583400000|2021-07-29 18:30:00|62560.4|62545.4|62564.4|62549.4|62564.8|62549.8|62556.3|62541.3|581
1627583700000|2021-07-29 18:35:00|62564.8|62549.8|62573|62558|62573.1|62558.1|62564|62549|511
1627584000000|2021-07-29 18:40:00|62572.9|62557.9|62582.8|62567.8|62583.3|62568.3|62572.3|62557.3|567
1627584300000|2021-07-29 18:45:00|62582.9|62567.9|62574.9|62559.9|62584.1|62569.1|62574.9|62559.9|471
1627584600000|2021-07-29 18:50:00|62574.8|62559.8|62572.7|62557.7|62576.8|62561.8|62570|62555|496
1627584900000|2021-07-29 18:55:00|62571.9|62556.9|62555.8|62540.8|62573.7|62558.7|62555.3|62540.3|647
1627585200000|2021-07-29 19:00:00|62556.1|62541.1|62556.9|62541.9|62560.3|62545.3|62547.2|62532.2|643
1627585500000|2021-07-29 19:05:00|62556.8|62541.8|62552.2|62537.2|62557.3|62542.3|62548.1|62532.5|517
1627585800000|2021-07-29 19:10:00|62552|62537|62551.5|62536.5|62556.6|62541.6|62548.4|62533.4|448
1627586100000|2021-07-29 19:15:00|62551.2|62536.2|62553.9|62538.9|62557.8|62542.6|62549.1|62534.1|507
1627586400000|2021-07-29 19:20:00|62554|62539|62560.2|62545.2|62560.7|62545.7|62554|62539|489
1627586700000|2021-07-29 19:25:00|62559.9|62544.9|62562.9|62547.9|62563.6|62548.6|62559.5|62542.9|485
1627587000000|2021-07-29 19:30:00|62563.3|62548.3|62569.4|62554.4|62570.2|62555.2|62560.5|62545.5|572
1627587300000|2021-07-29 19:35:00|62569.3|62554.3|62570.9|62555.9|62572.7|62557.7|62567.2|62551.1|580
1627587600000|2021-07-29 19:40:00|62571|62556|62573.4|62558.4|62579.4|62562.5|62568.3|62553.3|536
1627587900000|2021-07-29 19:45:00|62573.6|62558.6|62571.1|62556.1|62574.5|62559.5|62568.1|62553.1|593
1627588200000|2021-07-29 19:50:00|62571.5|62556.5|62561.5|62541.5|62571.5|62556.5|62556.8|62540.5|582
1627588500000|2021-07-29 19:55:00|62561.4|62541.4|62574.8|62559.8|62577.1|62561.8|62559|62540.6|715
1627588800000|2021-07-29 20:00:00|62574.7|62559.7|62576.7|62556.7|62584.7|62565.8|62572.5|62555.2|687
1627589100000|2021-07-29 20:05:00|62577|62557|62575.3|62555.3|62579.2|62559.2|62570.6|62552.6|470
1627589400000|2021-07-29 20:10:00|62575.1|62555.1|62584.4|62564.4|62584.7|62564.7|62570.4|62552.9|444
1627589700000|2021-07-29 20:15:00|62584.9|62564.9|62580.9|62560.9|62587.1|62567.1|62577.6|62557.6|382
1627590000000|2021-07-29 20:20:00|62581.3|62561.3|62583.4|62563.4|62586.7|62567.6|62580.6|62560.6|308
1627590300000|2021-07-29 20:25:00|62583.6|62563.6|62586.6|62566.6|62594.2|62574.2|62580.9|62560.9|356
1627590600000|2021-07-29 20:30:00|62586.5|62566.5|62582.5|62562.5|62590.7|62570.7|62581.4|62561.4|418
1627590900000|2021-07-29 20:35:00|62582.4|62562.4|62586.9|62566.9|62591.5|62571.5|62579.2|62560.7|280
1627591200000|2021-07-29 20:40:00|62586.8|62566.8|62589.4|62569.4|62590.1|62571.5|62584.3|62565|364
1627591500000|2021-07-29 20:45:00|62590.5|62570.5|62591.7|62571.7|62592.8|62572.8|62585.9|62565.9|454
1627591800000|2021-07-29 20:50:00|62589.6|62569.6|62591.6|62571.6|62595|62575|62586.9|62566.9|412
1627592100000|2021-07-29 20:55:00|62591.2|62571.2|62583.4|62557.4|62593|62573|62582.2|62557.3|314
1627592400000|2021-07-29 21:00:00|62581.6|62554.8|62590.8|62530.5|62595.2|62555.9|62579.1|62530.5|26
1627592700000|2021-07-29 21:05:00|62607|62502.6|62595.1|62554.3|62621.9|62559.1|62582.3|62502.6|97
1627593000000|2021-07-29 21:10:00|62597.6|62548.4|62584.1|62530.9|62601.2|62559.3|62584.1|62528.1|163
1627593300000|2021-07-29 21:15:00|62588.1|62539|62584.1|62535.5|62597.3|62554.5|62581.6|62534.3|75
1627593600000|2021-07-29 21:20:00|62590|62536.8|62577|62535.8|62601|62554.4|62574.7|62527.4|95
1627593900000|2021-07-29 21:25:00|62578.9|62535.5|62579.5|62552.7|62597.7|62553.6|62578.3|62528.8|71
1627594200000|2021-07-29 21:30:00|62583.7|62548.4|62589.7|62543.4|62598|62549.7|62577.8|62524.3|125
1627594500000|2021-07-29 21:35:00|62593.8|62542.1|62578.8|62545.8|62593.9|62552.2|62570.8|62541.3|152
1627594800000|2021-07-29 21:40:00|62573.5|62550.5|62571.3|62551.1|62584.6|62555.3|62570.3|62541.9|90
1627595100000|2021-07-29 21:45:00|62571.5|62550.9|62573.5|62539.2|62582.4|62550.9|62567.8|62537.4|154
1627595400000|2021-07-29 21:50:00|62575.8|62537.4|62576.9|62542|62585.2|62549.7|62564.9|62531|228
1627595700000|2021-07-29 21:55:00|62581.9|62541.4|62594.4|62534.4|62611.7|62545.4|62568.3|62530.4|269
1627596000000|2021-07-29 22:00:00|62597.7|62537.5|62566.8|62546.8|62606.5|62554.7|62566.2|62537.5|460
1627596300000|2021-07-29 22:05:00|62567|62547|62572.4|62552.4|62579.6|62559.6|62565.2|62545.2|262
1627596600000|2021-07-29 22:10:00|62572.2|62552.2|62572.9|62552.9|62574.1|62554.1|62570.4|62550.4|155
1627596900000|2021-07-29 22:15:00|62573|62553|62569.8|62549.8|62573.6|62553.6|62568.1|62548.1|162
1627597200000|2021-07-29 22:20:00|62569.6|62549.6|62573|62553|62575.2|62555.2|62569.4|62549.4|136
1627597500000|2021-07-29 22:25:00|62571.5|62551.5|62568.1|62548.1|62573.9|62553.9|62567.2|62547.2|179
1627597800000|2021-07-29 22:30:00|62568|62548|62570.5|62550.5|62570.7|62550.7|62565.7|62545.7|176
1627598100000|2021-07-29 22:35:00|62570.3|62550.3|62574.7|62554.7|62575.4|62555.4|62567.8|62547.8|181
1627598400000|2021-07-29 22:40:00|62574.5|62554.5|62570.6|62550.6|62575.1|62555.1|62569.4|62549.4|231
1627598700000|2021-07-29 22:45:00|62570.5|62550.5|62564.8|62544.8|62573.5|62553.5|62563.9|62543.9|276
1627599000000|2021-07-29 22:50:00|62566.3|62546.3|62561|62541|62566.9|62546.9|62558.6|62538.6|192
1627599300000|2021-07-29 22:55:00|62561.1|62541.1|62561.7|62541.7|62564.3|62544.3|62560.5|62540.5|210
1627599600000|2021-07-29 23:00:00|62562.5|62542.5|62553.2|62533.2|62564.4|62544.4|62552.2|62532.2|314
1627599900000|2021-07-29 23:05:00|62553.5|62533.5|62550.9|62530.9|62554.7|62534.7|62549.6|62529.6|266
1627600200000|2021-07-29 23:10:00|62551.2|62531.2|62544.6|62524.6|62551.2|62531.2|62543.4|62523.4|275
1627600500000|2021-07-29 23:15:00|62545.1|62525.1|62552.1|62532.1|62553.4|62533.4|62543.6|62523.6|307
1627600800000|2021-07-29 23:20:00|62552.4|62532.4|62551.9|62531.9|62553.7|62533.7|62549|62529|362
1627601100000|2021-07-29 23:25:00|62552.1|62532.1|62551.4|62531.4|62555.1|62535.1|62548.9|62528.9|271
1627601400000|2021-07-29 23:30:00|62551.6|62531.6|62545.2|62525.2|62553.4|62533.4|62544.9|62524.9|195
1627601700000|2021-07-29 23:35:00|62545.6|62525.6|62547|62527|62548.8|62528.8|62542.7|62522.7|284
1627602000000|2021-07-29 23:40:00|62546.8|62526.8|62546.7|62526.7|62548.7|62528.7|62543.1|62523.1|290
1627602300000|2021-07-29 23:45:00|62545.9|62525.9|62547.7|62527.7|62549.3|62529.3|62545.3|62525.3|262
1627602600000|2021-07-29 23:50:00|62548|62528|62562.2|62542.2|62565.4|62545.4|62547.6|62527.6|371
1627602900000|2021-07-29 23:55:00|62562.6|62542.6|62564.5|62544.5|62568.8|62548.8|62561|62541|311
1627603200000|2021-07-30 00:00:00|62564.7|62544.7|62572.8|62552.8|62572.9|62552.9|62556.4|62536.4|618
1627603500000|2021-07-30 00:05:00|62572.7|62552.7|62572.5|62552.5|62576.2|62556.2|62562.7|62544.8|521
1627603800000|2021-07-30 00:10:00|62572.7|62552.7|62570.9|62550.9|62573.6|62553.6|62561.6|62541.6|456
1627604100000|2021-07-30 00:15:00|62571|62551|62581.2|62561.2|62582.1|62562.1|62569.6|62549.6|574
1627604400000|2021-07-30 00:20:00|62581.1|62561.1|62587|62567|62588.4|62568.4|62577|62557|528
1627604700000|2021-07-30 00:25:00|62587.1|62567.1|62581.8|62561.8|62588.6|62568.6|62579.1|62559.1|552
1627605000000|2021-07-30 00:30:00|62581.9|62561.9|62576.4|62556.4|62584|62564|62574.1|62554.3|533
1627605300000|2021-07-30 00:35:00|62576.5|62556.5|62581.9|62561.9|62583.4|62564.7|62573.6|62554.1|612
1627605600000|2021-07-30 00:40:00|62581.7|62561.7|62593|62573|62594.2|62574.6|62579.4|62559.4|558
1627605900000|2021-07-30 00:45:00|62592.8|62572.8|62597.4|62577.4|62608.7|62588.7|62591.1|62571.1|754
1627606200000|2021-07-30 00:50:00|62597.7|62577.7|62603.2|62583.2|62608.8|62588.8|62596.1|62576.1|811
1627606500000|2021-07-30 00:55:00|62603.3|62583.3|62610.6|62590.6|62610.9|62590.9|62599|62579.4|761
1627606800000|2021-07-30 01:00:00|62610.7|62590.7|62606.7|62586.7|62614.5|62594.8|62603.3|62583.3|758
1627607100000|2021-07-30 01:05:00|62606.6|62586.6|62603.6|62583.6|62608.5|62588.5|62598.8|62578.8|605
1627607400000|2021-07-30 01:10:00|62603.3|62583.3|62603.3|62583.3|62604.5|62584.5|62595.2|62575.2|569
1627607700000|2021-07-30 01:15:00|62603.9|62583.9|62610.7|62590.7|62611.9|62591.9|62602.5|62582.5|630
1627608000000|2021-07-30 01:20:00|62610.8|62590.8|62623.5|62603.5|62623.5|62603.5|62610.7|62590.7|613
1627608300000|2021-07-30 01:25:00|62623.3|62603.3|62620.5|62600.5|62623.6|62603.6|62616.9|62597.3|657
1627608600000|2021-07-30 01:30:00|62620.7|62600.7|62616.8|62596.8|62621.3|62601.3|62608.2|62588.2|733
1627608900000|2021-07-30 01:35:00|62616.7|62596.7|62614.7|62594.7|62620.4|62602.1|62610.4|62590.4|561
1627609200000|2021-07-30 01:40:00|62614.6|62594.6|62618.2|62598.2|62621.9|62601.9|62612.4|62592.4|525
1627609500000|2021-07-30 01:45:00|62618.3|62598.3|62604.5|62584.5|62621.7|62601.7|62600.8|62580.8|705
1627609800000|2021-07-30 01:50:00|62604.6|62584.6|62608.2|62588.2|62610.4|62590.4|62597.8|62577.8|618
1627610100000|2021-07-30 01:55:00|62607.9|62587.9|62607.6|62587.6|62615.8|62595.8|62606.6|62586.6|545
1627610400000|2021-07-30 02:00:00|62607.8|62587.8|62619.2|62599.2|62619.2|62599.2|62607.2|62587.2|568
1627610700000|2021-07-30 02:05:00|62619.1|62599.1|62620.9|62600.9|62622.2|62602.2|62613|62593|449
1627611000000|2021-07-30 02:10:00|62621.4|62601.4|62619.1|62599.1|62627.1|62607.1|62618.1|62598.1|581
1627611300000|2021-07-30 02:15:00|62619.2|62599.2|62607.3|62587.3|62621.6|62601.6|62607|62587|621
1627611600000|2021-07-30 02:20:00|62607.7|62587.7|62608.9|62588.9|62610.9|62590.9|62605|62585|514
1627611900000|2021-07-30 02:25:00|62608.7|62588.7|62604.4|62584.4|62611.3|62591.3|62604.3|62584.3|574
1627612200000|2021-07-30 02:30:00|62605|62585|62601.3|62581.3|62608.2|62588.2|62596.5|62576.5|679
1627612500000|2021-07-30 02:35:00|62601.2|62581.2|62605|62585|62605.3|62587.1|62595.9|62575.9|682
1627612800000|2021-07-30 02:40:00|62604.5|62584.5|62615.6|62595.6|62617.2|62597.2|62603.9|62584|656
1627613100000|2021-07-30 02:45:00|62615.7|62595.7|62610.6|62590.6|62615.7|62595.7|62608.7|62588.7|572
1627613400000|2021-07-30 02:50:00|62610.2|62590.2|62619.9|62599.9|62623.9|62603.9|62609.6|62589.6|541
1627613700000|2021-07-30 02:55:00|62620|62600|62614.9|62594.9|62621.1|62601.1|62605.2|62585.2|527
1627614000000|2021-07-30 03:00:00|62614.8|62594.8|62608.8|62588.8|62617.3|62597.3|62608.1|62588.1|495
1627614300000|2021-07-30 03:05:00|62608.7|62588.7|62607.9|62587.9|62613.7|62593.7|62606|62586|444
1627614600000|2021-07-30 03:10:00|62607.8|62587.8|62613.8|62593.8|62616.7|62596.7|62604|62584|425
1627614900000|2021-07-30 03:15:00|62613.7|62593.7|62612.4|62592.4|62616.5|62596.5|62609.5|62590.2|424
1627615200000|2021-07-30 03:20:00|62612.1|62592.1|62621.5|62601.5|62621.6|62601.6|62611.6|62591.6|542
1627615500000|2021-07-30 03:25:00|62621.6|62601.6|62614.6|62594.6|62622.9|62602.9|62612.1|62594.4|513
1627615800000|2021-07-30 03:30:00|62614.5|62594.5|62620.1|62600.1|62621.4|62601.4|62613.9|62593.9|547
1627616100000|2021-07-30 03:35:00|62620.2|62600.2|62615.7|62595.7|62620.6|62600.6|62610.3|62592.1|541
1627616400000|2021-07-30 03:40:00|62615.2|62595.2|62620.2|62600.2|62621.1|62601.1|62612.2|62593.1|594
1627616700000|2021-07-30 03:45:00|62620|62600|62625.2|62605.2|62626.6|62606.6|62618.3|62598.3|540
1627617000000|2021-07-30 03:50:00|62625.6|62605.6|62632.1|62612.1|62632.4|62613.7|62624|62604.2|528
1627617300000|2021-07-30 03:55:00|62632.2|62612.2|62628.9|62608.9|62632.2|62612.2|62624.7|62604.7|529
1627617600000|2021-07-30 04:00:00|62628.8|62608.8|62625.8|62605.8|62629.2|62609.2|62625.1|62605.1|287
1627617900000|2021-07-30 04:05:00|62626|62606|62628.5|62608.5|62632|62612|62625.6|62605.6|393
1627618200000|2021-07-30 04:10:00|62628.2|62608.2|62626.3|62606.3|62632.5|62612.5|62626|62606|423
1627618500000|2021-07-30 04:15:00|62626.7|62606.7|62629.7|62609.7|62631.8|62611.8|62625.8|62606.5|460
1627618800000|2021-07-30 04:20:00|62629.3|62609.3|62623.8|62603.8|62630.3|62610.9|62623|62603.1|331
1627619100000|2021-07-30 04:25:00|62623.7|62603.7|62626|62606|62627|62607|62619.5|62602.3|400
1627619400000|2021-07-30 04:30:00|62626.1|62606.1|62628.2|62608.2|62630.5|62610.5|62622.3|62604.8|362
1627619700000|2021-07-30 04:35:00|62627.8|62607.8|62621.2|62601.2|62629.8|62610.7|62620.7|62600.7|380
1627620000000|2021-07-30 04:40:00|62621|62601|62620.3|62600.3|62622|62603.9|62615.8|62597.8|339
1627620300000|2021-07-30 04:45:00|62620.1|62600.1|62616.8|62596.8|62621.7|62602.1|62615.2|62595.2|349
1627620600000|2021-07-30 04:50:00|62616.6|62596.6|62615.1|62595.1|62616.6|62598.2|62610.5|62592.7|347
1627620900000|2021-07-30 04:55:00|62615.3|62595.3|62630.3|62610.3|62630.3|62610.3|62614.9|62594.9|463
1627621200000|2021-07-30 05:00:00|62628.6|62608.6|62628.9|62608.9|62637.7|62618.5|62625.4|62605.6|596
1627621500000|2021-07-30 05:05:00|62629.1|62609.1|62624|62604|62629.8|62610|62621.7|62603.7|410
1627621800000|2021-07-30 05:10:00|62623.6|62603.6|62629.5|62609.5|62632.9|62612.9|62621.4|62601.4|428
1627622100000|2021-07-30 05:15:00|62629.1|62609.1|62631.5|62611.5|62636.6|62616.6|62625.3|62607.2|465
1627622400000|2021-07-30 05:20:00|62630.4|62610.4|62631|62611|62634.4|62614.4|62626.5|62608.9|476
1627622700000|2021-07-30 05:25:00|62630.8|62610.8|62634|62614|62634.2|62614.2|62629.9|62609.9|430
1627623000000|2021-07-30 05:30:00|62633.5|62613.5|62636|62616|62639.6|62619.7|62633|62613|539
1627623300000|2021-07-30 05:35:00|62635.5|62615.5|62639.6|62619.6|62642.7|62622.7|62630.6|62610.6|549
1627623600000|2021-07-30 05:40:00|62639.7|62619.7|62639.8|62619.8|62642.8|62622.8|62632.7|62614.8|478
1627623900000|2021-07-30 05:45:00|62639.9|62619.9|62634.4|62614.4|62644.6|62626.2|62633.7|62613.7|489
1627624200000|2021-07-30 05:50:00|62634.6|62614.6|62634.5|62614.5|62639|62619|62633|62613|511
1627624500000|2021-07-30 05:55:00|62634.2|62614.2|62627.1|62607.1|62636.6|62616.6|62626.8|62606.9|663
1627624800000|2021-07-30 06:00:00|62627.9|62607.9|62618.4|62598.4|62627.9|62607.9|62612.6|62592.6|692
1627625100000|2021-07-30 06:05:00|62618.3|62598.3|62607.2|62592.2|62624|62604.8|62606|62591|614
1627625400000|2021-07-30 06:10:00|62606.9|62591.9|62607.5|62592.5|62615.9|62600.1|62602.6|62587.6|708
1627625700000|2021-07-30 06:15:00|62607.9|62592.9|62605|62590|62619.8|62603.6|62603.1|62585.2|655
1627626000000|2021-07-30 06:20:00|62604.9|62589.9|62627.7|62612.7|62635.3|62618.2|62600.8|62585.8|617
1627626300000|2021-07-30 06:25:00|62627.4|62612.4|62633|62613|62633.7|62617.9|62623|62608|630
1627626600000|2021-07-30 06:30:00|62631.7|62611.7|62632.3|62617.3|62640.5|62624.3|62623.9|62603.9|695
1627626900000|2021-07-30 06:35:00|62632.1|62617.1|62615.8|62600.8|62632.1|62617.1|62610.4|62595.4|642
1627627200000|2021-07-30 06:40:00|62615.4|62600.4|62601.7|62581.7|62616|62601|62591|62574|747
1627627500000|2021-07-30 06:45:00|62601.9|62581.9|62592.6|62577.6|62604.5|62589.5|62588.3|62573.3|707
1627627800000|2021-07-30 06:50:00|62592.7|62577.7|62591.5|62576.5|62598.2|62583.2|62587.4|62572.4|595
1627628100000|2021-07-30 06:55:00|62592.1|62577.1|62583.7|62568.7|62596.6|62581.6|62583.2|62566.6|663
1627628400000|2021-07-30 07:00:00|62584.4|62569.4|62588|62573|62591.7|62576.7|62566.4|62551.4|803
1627628700000|2021-07-30 07:05:00|62587.9|62572.9|62579.9|62564.9|62590.2|62575.2|62568.4|62551.3|703
1627629000000|2021-07-30 07:10:00|62579.6|62564.6|62569.3|62554.3|62585.4|62570.4|62564.3|62549.3|795
1627629300000|2021-07-30 07:15:00|62569.2|62554.2|62567|62552|62576.2|62561.2|62560.7|62545.7|757
1627629600000|2021-07-30 07:20:00|62566.2|62551.2|62553.4|62538.4|62568.6|62553.6|62544.4|62529.4|754
1627629900000|2021-07-30 07:25:00|62553.5|62538.5|62537.8|62522.8|62554.1|62539.1|62532.8|62516.6|774
1627630200000|2021-07-30 07:30:00|62537.9|62522.9|62541.4|62526.4|62546.8|62531.8|62532.4|62517.4|785
1627630500000|2021-07-30 07:35:00|62541.2|62526.2|62535.7|62520.7|62542.6|62527.6|62531.9|62515.1|659
1627630800000|2021-07-30 07:40:00|62535.6|62520.6|62535.7|62520.7|62547.2|62532.2|62532.2|62517.2|608
1627631100000|2021-07-30 07:45:00|62535.5|62520.5|62546.9|62531.9|62547.9|62532.9|62535.3|62520.3|627
1627631400000|2021-07-30 07:50:00|62546.8|62531.8|62549.1|62534.1|62563.3|62546.1|62545.4|62530.4|711
1627631700000|2021-07-30 07:55:00|62549.6|62534.6|62536.1|62516.1|62551.5|62536.5|62531.6|62515.8|675
1627632000000|2021-07-30 08:00:00|62535.8|62515.8|62535.5|62520.5|62546|62531|62529.5|62514.1|659
1627632300000|2021-07-30 08:05:00|62535.4|62520.4|62518.3|62503.3|62536.3|62520.5|62517.4|62502.4|720
1627632600000|2021-07-30 08:10:00|62518.4|62503.4|62526|62511|62536.3|62520.3|62512.1|62497.1|732
1627632900000|2021-07-30 08:15:00|62525.7|62510.7|62521.1|62506.1|62530.8|62514.3|62519.7|62504.7|644
1627633200000|2021-07-30 08:20:00|62521|62506|62529.4|62514.4|62530.3|62515.3|62515.4|62500.4|696
1627633500000|2021-07-30 08:25:00|62529.1|62514.1|62524.7|62509.7|62539.3|62522.8|62523.8|62507.2|530
1627633800000|2021-07-30 08:30:00|62524.5|62509.5|62517.4|62502.4|62530.9|62515.9|62510.6|62495.6|660
1627634100000|2021-07-30 08:35:00|62517.6|62502.6|62518.7|62503.7|62521.8|62506.8|62509.3|62492.6|695
1627634400000|2021-07-30 08:40:00|62518.6|62503.6|62515.5|62495.5|62526.3|62508.7|62507.7|62492.4|594
1627634700000|2021-07-30 08:45:00|62513.2|62498.2|62510.3|62495.3|62518.1|62503.1|62504.6|62488.7|630
1627635000000|2021-07-30 08:50:00|62510.2|62495.2|62514|62499|62518|62503|62503.6|62486.2|619
1627635300000|2021-07-30 08:55:00|62514.1|62499.1|62477.3|62457.3|62514.1|62499.1|62471.7|62453.5|773
1627635600000|2021-07-30 09:00:00|62477|62457|62498.1|62483.1|62498.5|62483.5|62477|62457|802
1627635900000|2021-07-30 09:05:00|62497.8|62482.8|62492.6|62477.6|62500.2|62483.2|62489.1|62470.9|570
1627636200000|2021-07-30 09:10:00|62492.7|62477.7|62480.5|62465.5|62495.4|62478.3|62477.1|62462.1|645
1627636500000|2021-07-30 09:15:00|62479.4|62464.4|62492.4|62477.4|62496.1|62481.1|62475.4|62460.4|561
1627636800000|2021-07-30 09:20:00|62492.3|62477.3|62491.6|62476.6|62509.9|62494.9|62486.3|62471.3|632
1627637100000|2021-07-30 09:25:00|62491.8|62476.8|62489.9|62474.9|62502.3|62487.3|62486.3|62469.7|724
1627637400000|2021-07-30 09:30:00|62489.8|62474.8|62479.1|62464.1|62490.1|62475.1|62475.3|62458.3|680
1627637700000|2021-07-30 09:35:00|62478.6|62463.6|62481.5|62466.5|62481.6|62466.6|62464.5|62448.4|729
1627638000000|2021-07-30 09:40:00|62481.9|62466.9|62495.7|62480.7|62498.1|62483.1|62478.1|62463.1|665
1627638300000|2021-07-30 09:45:00|62496.3|62481.3|62497.7|62482.7|62508|62493|62488.5|62473.5|673
1627638600000|2021-07-30 09:50:00|62498.2|62483.2|62514.9|62499.9|62520|62503.5|62496.8|62481.8|663
1627638900000|2021-07-30 09:55:00|62514.8|62499.8|62525.3|62510.3|62532.2|62517.2|62514.8|62499.8|770
1627639200000|2021-07-30 10:00:00|62525|62510|62547.9|62532.9|62554.8|62537.4|62523.3|62508.3|751
1627639500000|2021-07-30 10:05:00|62547.8|62532.8|62567|62552|62568.5|62553.5|62541.6|62526.6|725
1627639800000|2021-07-30 10:10:00|62566.8|62551.8|62586|62571|62591.2|62574.5|62566|62549.1|772
1627640100000|2021-07-30 10:15:00|62584.8|62569.8|62574.9|62559.9|62592.1|62577.1|62574.8|62559.8|725
1627640400000|2021-07-30 10:20:00|62574.8|62559.8|62573.4|62558.4|62582|62567|62569.5|62554.5|711
1627640700000|2021-07-30 10:25:00|62572.8|62557.8|62563.9|62548.9|62574.7|62558.5|62562.5|62546|630
1627641000000|2021-07-30 10:30:00|62566.5|62551.5|62547.4|62532.4|62566.6|62551.6|62547.4|62532.4|637
1627641300000|2021-07-30 10:35:00|62547.7|62532.7|62521.1|62506.1|62550.6|62535.6|62518.3|62503.3|765
1627641600000|2021-07-30 10:40:00|62521.3|62506.3|62519.1|62504.1|62526.1|62511.1|62509.8|62494.8|754
1627641900000|2021-07-30 10:45:00|62519.3|62504.3|62513.4|62498.4|62525.6|62510.6|62511.6|62495.8|646
1627642200000|2021-07-30 10:50:00|62513.5|62498.5|62514.6|62499.6|62518.1|62500.7|62495.2|62480.2|692
1627642500000|2021-07-30 10:55:00|62514.9|62499.9|62505.3|62490.3|62535.1|62520.1|62504.5|62488.3|908
1627642800000|2021-07-30 11:00:00|62505.8|62490.8|62510.6|62495.6|62510.9|62495.9|62486|62471|921
1627643100000|2021-07-30 11:05:00|62510.7|62495.7|62504.4|62489.4|62511.8|62496.8|62488.9|62473.9|720
1627643400000|2021-07-30 11:10:00|62503.8|62488.8|62504.4|62489.4|62511.7|62496.7|62497.3|62482|654
1627643700000|2021-07-30 11:15:00|62504.9|62489.9|62509.6|62494.6|62518.9|62503.2|62504.4|62489.4|632
1627644000000|2021-07-30 11:20:00|62508|62493|62519.5|62504.5|62522.7|62507.7|62505.7|62489|616
1627644300000|2021-07-30 11:25:00|62518.1|62503.1|62514.8|62499.8|62526.1|62511.1|62514.7|62499.7|536
1627644600000|2021-07-30 11:30:00|62513.2|62498.2|62552|62537|62552.5|62537.5|62510.5|62495.5|742
1627644900000|2021-07-30 11:35:00|62549.8|62534.8|62553.4|62538.4|62555|62540|62541.6|62526.6|617
1627645200000|2021-07-30 11:40:00|62553.5|62538.5|62565.5|62550.5|62567.5|62552.5|62553.1|62538.1|584
1627645500000|2021-07-30 11:45:00|62565.7|62550.7|62573.1|62558.1|62593.7|62576.2|62562.9|62547.9|678
1627645800000|2021-07-30 11:50:00|62573.2|62558.2|62563.6|62548.6|62574.2|62559.2|62555.1|62540.1|711
1627646100000|2021-07-30 11:55:00|62563.3|62548.3|62596.8|62581.8|62602.6|62587.6|62563.3|62548.3|907
1627646400000|2021-07-30 12:00:00|62596.4|62581.4|62588.6|62573.6|62596.4|62581.4|62585.1|62570.1|737
1627646700000|2021-07-30 12:05:00|62587.9|62572.9|62572.8|62557.8|62590.9|62575.9|62566.4|62551.4|706
1627647000000|2021-07-30 12:10:00|62572.7|62557.7|62560.3|62545.3|62573.5|62558.5|62551.1|62536.1|719
1627647300000|2021-07-30 12:15:00|62561.4|62546.4|62568|62553|62575.7|62560.7|62559.7|62544.7|668
1627647600000|2021-07-30 12:20:00|62562|62547|62548.5|62533.5|62562.7|62547.7|62545.9|62530.9|704
1627647900000|2021-07-30 12:25:00|62548.4|62533.4|62546.7|62526.7|62550.3|62535.3|62538.3|62523.3|652
1627648200000|2021-07-30 12:30:00|62546.5|62526.5|62561.3|62546.3|62571.3|62556.3|62526.1|62506.1|944
1627648500000|2021-07-30 12:35:00|62560|62545|62590.3|62575.3|62594.1|62577.7|62560|62545|847
1627648800000|2021-07-30 12:40:00|62590.2|62575.2|62575.6|62560.6|62590.6|62575.6|62570.9|62555.9|714
1627649100000|2021-07-30 12:45:00|62576.2|62561.2|62610.7|62595.7|62615.1|62598|62573|62558|779
1627649400000|2021-07-30 12:50:00|62610.6|62595.6|62620.7|62605.7|62629.5|62614.5|62610.4|62595.4|828
1627649700000|2021-07-30 12:55:00|62620.8|62605.8|62620.3|62605.3|62626.4|62611.4|62610.6|62595.6|804
1627650000000|2021-07-30 13:00:00|62619.4|62604.4|62625.4|62610.4|62625.4|62610.4|62605.7|62590.7|875
1627650300000|2021-07-30 13:05:00|62624.9|62609.9|62631.9|62616.9|62641.6|62626.6|62624.4|62609.4|858
1627650600000|2021-07-30 13:10:00|62631.4|62616.4|62632.5|62617.5|62640.7|62625.7|62603.7|62588.7|865
1627650900000|2021-07-30 13:15:00|62630.5|62615.5|62619.1|62604.1|62633|62618|62610.5|62595.5|804
1627651200000|2021-07-30 13:20:00|62619.2|62604.2|62610.1|62595.1|62628.3|62613.3|62605.3|62590.3|655
1627651500000|2021-07-30 13:25:00|62610.4|62595.4|62624.4|62609.4|62628|62613|62601.9|62586.9|605
1627651800000|2021-07-30 13:30:00|62624.8|62609.8|62629.5|62614.5|62642.4|62627.4|62622.9|62607.9|702
1627652100000|2021-07-30 13:35:00|62629.3|62614.3|62620.3|62605.3|62631.9|62616.9|62611.9|62596.9|650
1627652400000|2021-07-30 13:40:00|62619.8|62604.8|62592.6|62577.6|62624.3|62609.3|62591.6|62574.9|630
1627652700000|2021-07-30 13:45:00|62597.4|62577.4|62589.8|62574.8|62600|62585|62583.3|62568.3|679
1627653000000|2021-07-30 13:50:00|62591.8|62576.8|62597.1|62582.1|62610.7|62595.7|62580.2|62564.4|688
1627653300000|2021-07-30 13:55:00|62597.4|62582.4|62625.3|62610.3|62627.3|62610.3|62589.9|62574.9|662
1627653600000|2021-07-30 14:00:00|62625.9|62610.9|62618.3|62603.3|62640.6|62625.6|62611.7|62596.7|692
1627653900000|2021-07-30 14:05:00|62620.9|62605.9|62613.5|62598.5|62637.5|62622.5|62600|62585|665
1627654200000|2021-07-30 14:10:00|62613.6|62598.6|62620.6|62605.6|62641.5|62626.5|62613.6|62598.6|687
1627654500000|2021-07-30 14:15:00|62620.9|62605.9|62666.8|62651.8|62669.2|62652.4|62620.3|62602.8|696
1627654800000|2021-07-30 14:20:00|62667.5|62652.5|62654.8|62639.8|62688.2|62673.2|62650.5|62635.5|741
1627655100000|2021-07-30 14:25:00|62654.6|62639.6|62680.3|62665.3|62688.4|62673.4|62654.6|62639.6|736
1627655400000|2021-07-30 14:30:00|62678.4|62663.4|62702.4|62687.4|62713.7|62698.7|62667.9|62652.9|719
1627655700000|2021-07-30 14:35:00|62704.2|62689.2|62700.7|62685.7|62711|62696|62690.2|62675.2|718
1627656000000|2021-07-30 14:40:00|62701.4|62686.4|62696.4|62681.4|62713.5|62698.5|62688.5|62673.5|745
1627656300000|2021-07-30 14:45:00|62696|62681|62730.2|62715.2|62730.2|62715.2|62694.6|62676.2|726
1627656600000|2021-07-30 14:50:00|62729.4|62714.4|62716.6|62701.6|62729.4|62714.4|62691.7|62676.7|750
1627656900000|2021-07-30 14:55:00|62717.6|62702.6|62730.5|62710.5|62773.5|62754.3|62717.6|62702.6|795
1627657200000|2021-07-30 15:00:00|62730.9|62710.9|62705.1|62685.1|62753.7|62733.9|62704.5|62684.5|866
1627657500000|2021-07-30 15:05:00|62705.3|62685.3|62702.5|62682.5|62728|62708|62700.1|62680.1|887
1627657800000|2021-07-30 15:10:00|62702.6|62682.6|62716.2|62696.2|62738.7|62718.7|62700.3|62681.8|967
1627658100000|2021-07-30 15:15:00|62716.5|62696.5|62714.2|62694.2|62730.3|62710.3|62711.2|62693|851
1627658400000|2021-07-30 15:20:00|62714.1|62694.1|62709.9|62689.9|62727.7|62707.7|62709.6|62689.6|773
1627658700000|2021-07-30 15:25:00|62710.3|62690.3|62734.7|62714.7|62737.7|62717.7|62702.2|62682.2|760
1627659000000|2021-07-30 15:30:00|62733.4|62713.4|62739.6|62719.6|62742.1|62723.5|62724.3|62704.3|798
1627659300000|2021-07-30 15:35:00|62737.1|62722.1|62724.1|62704.1|62741.1|62723.5|62719.5|62699.5|807
1627659600000|2021-07-30 15:40:00|62723.8|62703.8|62712|62692|62726.3|62706.3|62709.2|62691.4|730
1627659900000|2021-07-30 15:45:00|62709.3|62694.3|62708.9|62688.9|62722.2|62704.2|62704.4|62686.4|707
1627660200000|2021-07-30 15:50:00|62709.1|62689.1|62710.1|62695.1|62714|62697.1|62703.4|62686.2|702
1627660500000|2021-07-30 15:55:00|62711.5|62696.5|62707.1|62687.1|62717.7|62700.7|62693.9|62676.3|808
1627660800000|2021-07-30 16:00:00|62708.5|62688.5|62734.3|62714.3|62734.3|62714.3|62707.6|62687.6|718
1627661100000|2021-07-30 16:05:00|62734|62714|62729|62709|62738.3|62718.3|62724.4|62704.4|654
1627661400000|2021-07-30 16:10:00|62729.3|62709.3|62720|62700|62729.3|62709.3|62717.4|62697.4|676
1627661700000|2021-07-30 16:15:00|62719.9|62699.9|62723.4|62703.4|62724|62705.1|62711.8|62691.8|674
1627662000000|2021-07-30 16:20:00|62723.3|62703.3|62714.5|62694.5|62734.4|62714.4|62714.4|62694.4|736
1627662300000|2021-07-30 16:25:00|62714.4|62694.4|62724.9|62704.9|62727.9|62707.9|62709.3|62689.3|628
1627662600000|2021-07-30 16:30:00|62725.8|62705.8|62724.7|62704.7|62733.8|62713.8|62721.4|62701.4|758
1627662900000|2021-07-30 16:35:00|62724.6|62704.6|62716.5|62696.5|62730.5|62710.5|62716.1|62696.1|651
1627663200000|2021-07-30 16:40:00|62716|62696|62724.3|62704.3|62724.6|62704.6|62712.9|62695.4|628
1627663500000|2021-07-30 16:45:00|62724.1|62704.1|62722.7|62702.7|62724.4|62704.9|62716|62696.7|540
1627663800000|2021-07-30 16:50:00|62722.6|62702.6|62730.3|62710.3|62731.4|62711.4|62721.7|62701.7|603
1627664100000|2021-07-30 16:55:00|62730|62710|62737.7|62717.7|62739.4|62719.4|62715|62695|692
1627664400000|2021-07-30 17:00:00|62737.6|62717.6|62736.4|62716.4|62756|62736.4|62735.3|62715.3|740
1627664700000|2021-07-30 17:05:00|62736.3|62716.3|62732.1|62712.1|62737.7|62717.7|62727.4|62709.4|649
1627665000000|2021-07-30 17:10:00|62732|62712|62724.7|62704.7|62734.1|62714.7|62721.2|62701.2|642
1627665300000|2021-07-30 17:15:00|62724.8|62704.8|62744.5|62724.5|62745.8|62725.8|62720.1|62702.3|650
1627665600000|2021-07-30 17:20:00|62744.3|62724.3|62734.8|62714.8|62747|62727|62732.6|62713.4|660
1627665900000|2021-07-30 17:25:00|62734.5|62714.5|62730.1|62715.1|62737.5|62717.7|62727.3|62708.8|600
1627666200000|2021-07-30 17:30:00|62728.5|62713.5|62734.5|62714.5|62738.6|62722.2|62727.8|62708.9|650
1627666500000|2021-07-30 17:35:00|62734.8|62714.8|62725.7|62710.7|62740.7|62723.3|62725.2|62707.6|662
1627666800000|2021-07-30 17:40:00|62725.8|62710.8|62724.7|62704.7|62728.9|62711.3|62719.7|62700.4|632
1627667100000|2021-07-30 17:45:00|62723.8|62703.8|62722.1|62702.1|62724.5|62704.5|62715.7|62698.2|617
1627667400000|2021-07-30 17:50:00|62721.9|62701.9|62717.4|62697.4|62722.1|62704.6|62715.9|62695.9|608
1627667700000|2021-07-30 17:55:00|62717.3|62697.3|62723.1|62703.1|62726.8|62707.6|62713.1|62695.2|576
1627668000000|2021-07-30 18:00:00|62723.4|62703.4|62722.4|62702.4|62727.6|62709|62715.7|62695.7|633
1627668300000|2021-07-30 18:05:00|62722.2|62702.2|62727.8|62707.8|62730.9|62710.9|62721.2|62701.2|523
1627668600000|2021-07-30 18:10:00|62727.9|62707.9|62736.8|62716.8|62737.7|62717.7|62725|62705|654
1627668900000|2021-07-30 18:15:00|62736.4|62716.4|62739.2|62719.2|62743.6|62723.6|62732.5|62712.5|643
1627669200000|2021-07-30 18:20:00|62739.3|62719.3|62746.7|62726.7|62751.6|62731.6|62736.7|62716.7|658
1627669500000|2021-07-30 18:25:00|62746.8|62726.8|62758.8|62738.8|62759.3|62739.3|62744.1|62724.1|605
1627669800000|2021-07-30 18:30:00|62759.4|62739.4|62756|62736|62764.7|62744.7|62754.7|62734.7|583
1627670100000|2021-07-30 18:35:00|62755.8|62735.8|62761.7|62741.7|62762.6|62742.6|62753.3|62733.3|648
1627670400000|2021-07-30 18:40:00|62761.5|62741.5|62755.7|62735.7|62762.1|62742.1|62753.2|62733.2|552
1627670700000|2021-07-30 18:45:00|62757|62737|62737.5|62717.5|62757|62737|62735.4|62715.4|567
1627671000000|2021-07-30 18:50:00|62737.2|62717.2|62741|62721|62744.2|62725|62735.3|62715.3|621
1627671300000|2021-07-30 18:55:00|62742|62722|62754|62734|62760.8|62741.5|62741|62721|809
1627671600000|2021-07-30 19:00:00|62754.2|62734.2|62753.7|62733.7|62757.8|62737.8|62742.5|62723.9|684
1627671900000|2021-07-30 19:05:00|62753.8|62733.8|62749|62729|62756.7|62736.7|62746.6|62726.6|509
1627672200000|2021-07-30 19:10:00|62748.9|62728.9|62748.3|62728.3|62752.3|62732.6|62742.5|62722.5|553
1627672500000|2021-07-30 19:15:00|62748.2|62728.2|62749.7|62729.7|62752.3|62732.3|62747.4|62727.4|430
1627672800000|2021-07-30 19:20:00|62749.6|62729.6|62744.4|62724.4|62750.2|62730.2|62740.4|62721.8|487
1627673100000|2021-07-30 19:25:00|62744.3|62724.3|62732.8|62712.8|62745.8|62725.8|62731.4|62711.4|498
1627673400000|2021-07-30 19:30:00|62732.7|62712.7|62733.2|62713.2|62738.5|62718.5|62730|62711|445
1627673700000|2021-07-30 19:35:00|62733.1|62713.1|62727.4|62707.4|62734.4|62714.7|62726.5|62706.5|429
1627674000000|2021-07-30 19:40:00|62727.2|62707.2|62726.6|62706.6|62730.7|62710.7|62726|62706|525
1627674300000|2021-07-30 19:45:00|62726.5|62706.5|62721.2|62701.2|62726.9|62706.9|62716.4|62696.4|448
1627674600000|2021-07-30 19:50:00|62720.3|62700.3|62718.5|62698.5|62726.1|62706.1|62717.3|62697.3|629
1627674900000|2021-07-30 19:55:00|62718.4|62698.4|62721.8|62701.8|62722.6|62704.9|62709.5|62689.5|782
1627675200000|2021-07-30 20:00:00|62722.2|62702.2|62725.1|62705.1|62728.4|62708.4|62720.9|62700.9|701
1627675500000|2021-07-30 20:05:00|62725.4|62705.4|62729.8|62709.8|62729.9|62709.9|62719.8|62699.8|442
1627675800000|2021-07-30 20:10:00|62729.3|62709.3|62726.9|62706.9|62730.8|62710.8|62723.9|62703.9|306
1627676100000|2021-07-30 20:15:00|62727|62707|62727.1|62707.1|62728.1|62708.1|62724.3|62704.3|229
1627676400000|2021-07-30 20:20:00|62727|62707|62719.1|62699.1|62727.4|62707.4|62718.8|62698.8|311
1627676700000|2021-07-30 20:25:00|62719.7|62699.7|62719.1|62699.1|62726.3|62706.3|62716.5|62696.5|438
1627677000000|2021-07-30 20:30:00|62719.4|62699.4|62707.5|62687.5|62721.8|62701.8|62706|62686|418
1627677300000|2021-07-30 20:35:00|62707.2|62687.2|62692.5|62672.5|62712.1|62692.1|62692|62672|437
1627677600000|2021-07-30 20:40:00|62692.3|62672.3|62682.1|62662.1|62695.5|62675.5|62682.1|62662.1|583
1627677900000|2021-07-30 20:45:00|62681.7|62661.7|62664.7|62644.7|62685|62665|62661.5|62641.5|600
1627678200000|2021-07-30 20:50:00|62664.8|62644.8|62661.7|62641.7|62672.3|62652.3|62643.3|62623.3|663
1627678500000|2021-07-30 20:55:00|62664.4|62644.4|62689.3|62669.3|62691.2|62671.2|62661.4|62641.4|596
1627848000000|2021-08-01 20:00:00|62707.7|62605.7|62841|62734|62841|62734|62707.7|62605.7|2
1627848300000|2021-08-01 20:05:00|62739.3|62632.3|62739.3|62632.3|62739.3|62632.3|62739.3|62632.3|1
1627849500000|2021-08-01 20:25:00|62733.2|62626.2|62733.2|62626.2|62733.2|62626.2|62733.2|62626.2|1
1627849800000|2021-08-01 20:30:00|62840.9|62733.9|62840.9|62733.9|62840.9|62733.9|62840.9|62733.9|1
1627850100000|2021-08-01 20:35:00|62723.8|62616.8|62840.9|62733.9|62840.9|62733.9|62723.8|62616.8|2
1627850400000|2021-08-01 20:40:00|62739.2|62632.2|62741.8|62634.8|62751.8|62644.8|62739.2|62632.2|3
1627850700000|2021-08-01 20:45:00|62840.9|62733.9|62740.9|62633.9|62840.9|62733.9|62737.3|62630.3|7
1627851000000|2021-08-01 20:50:00|62740.8|62633.8|62740.8|62633.8|62740.8|62633.8|62740.8|62633.8|1
1627851300000|2021-08-01 20:55:00|62860.8|62753.8|62740.3|62633.3|62864|62757|62739.9|62632.9|9
1627851600000|2021-08-01 21:00:00|62718.8|62611.8|62722.1|62615.1|62722.1|62615.1|62718.8|62611.8|2
1627851900000|2021-08-01 21:05:00|62721.9|62614.9|62731.9|62624.9|62736.6|62655.4|62674.5|62614.9|36
1627852200000|2021-08-01 21:10:00|62722.4|62615.4|62710.8|62631.6|62731.6|62657.5|62674.7|62615.2|76
1627852500000|2021-08-01 21:15:00|62714.2|62636.5|62688.8|62658.8|62716.6|62659.4|62685.5|62632.3|43
1627852800000|2021-08-01 21:20:00|62693.4|62663.4|62703.9|62637.3|62715.2|62666.9|62690.5|62636.2|36
1627853100000|2021-08-01 21:25:00|62703.7|62636.7|62704.9|62638|62728.9|62668.2|62687.5|62627.9|60
1627853400000|2021-08-01 21:30:00|62712|62637.8|62696.9|62666.9|62714.4|62669.1|62687.8|62636.2|80
1627853700000|2021-08-01 21:35:00|62688|62658|62716.1|62638.9|62717.3|62667.1|62687.6|62637.1|113
1627854000000|2021-08-01 21:40:00|62688.1|62658.1|62715.4|62642.3|62719.4|62672.5|62686.6|62637.1|176
1627854300000|2021-08-01 21:45:00|62710.2|62642.2|62690.2|62660.2|62742.8|62669.9|62685.5|62634.3|216
1627854600000|2021-08-01 21:50:00|62690.4|62660.4|62690.8|62660.8|62722.9|62669.9|62689.2|62636.3|130
1627854900000|2021-08-01 21:55:00|62690.7|62660.7|62705.3|62662.9|62723.8|62674.5|62688.3|62639.9|138
1627855200000|2021-08-01 22:00:00|62702.2|62667.5|62704.4|62684.4|62726.5|62685.2|62698.3|62654.8|379
1627855500000|2021-08-01 22:05:00|62704.6|62684.6|62704.4|62684.4|62710.8|62690.8|62699.9|62679.9|259
1627855800000|2021-08-01 22:10:00|62704.7|62684.7|62706.7|62686.7|62711.3|62691.2|62703.8|62683.8|225
1627856100000|2021-08-01 22:15:00|62706.5|62686.5|62698.7|62678.7|62710.2|62690.2|62696.1|62676.1|239
1627856400000|2021-08-01 22:20:00|62698.4|62678.4|62694.9|62674.9|62706.6|62686.6|62694.8|62674.8|188
1627856700000|2021-08-01 22:25:00|62695|62675|62695.6|62675.6|62700.8|62680.8|62693.3|62673.3|226
1627857000000|2021-08-01 22:30:00|62695.8|62675.8|62693.9|62673.9|62698.1|62678.1|62692.4|62672.4|208
1627857300000|2021-08-01 22:35:00|62693.4|62673.4|62689.7|62669.7|62702|62682|62689.4|62669.4|253
1627857600000|2021-08-01 22:40:00|62689.9|62669.9|62681.3|62661.3|62694.3|62674.3|62681.1|62661.1|296
1627857900000|2021-08-01 22:45:00|62681.2|62661.2|62676.8|62656.8|62682.8|62662.8|62676.8|62656.8|233
1627858200000|2021-08-01 22:50:00|62676.6|62656.6|62681.3|62661.3|62682.6|62662.6|62675.2|62655.2|246
1627858500000|2021-08-01 22:55:00|62681.2|62661.2|62682.1|62662.1|62686.1|62666.1|62678.6|62658.6|232
1627858800000|2021-08-01 23:00:00|62681.8|62661.8|62696.7|62676.7|62699.5|62681.1|62681.8|62661.8|341
1627859100000|2021-08-01 23:05:00|62697.2|62677.2|62694.8|62674.8|62697.2|62677.2|62692.6|62672.6|202
1627859400000|2021-08-01 23:10:00|62694.9|62674.9|62697.6|62677.6|62703.5|62683.5|62694.9|62674.9|447
1627859700000|2021-08-01 23:15:00|62697.5|62677.5|62704.5|62684.5|62707.5|62687.5|62697.1|62677.1|291
1627860000000|2021-08-01 23:20:00|62704.3|62684.3|62708.4|62688.4|62712|62692|62703.7|62683.7|249
1627860300000|2021-08-01 23:25:00|62708|62688|62706.9|62686.9|62708.4|62688.4|62705|62685|229
1627860600000|2021-08-01 23:30:00|62707.1|62687.1|62709.2|62689.2|62716.3|62696.3|62707.1|62687.1|244
1627860900000|2021-08-01 23:35:00|62709.4|62689.4|62705.5|62685.5|62709.9|62689.9|62702.5|62682.5|281
1627861200000|2021-08-01 23:40:00|62705.3|62685.3|62704.9|62684.9|62708.2|62689|62701.5|62681.5|369
1627861500000|2021-08-01 23:45:00|62705.3|62685.3|62706.6|62686.6|62707.4|62687.4|62703|62683|278
1627861800000|2021-08-01 23:50:00|62706.4|62686.4|62706.7|62686.7|62709.9|62689.9|62703.3|62683.3|315
1627862100000|2021-08-01 23:55:00|62706.9|62686.9|62694.5|62674.5|62707.1|62687.1|62694.3|62674.3|348
1627862400000|2021-08-02 00:00:00|62694.6|62674.6|62699.6|62679.6|62710.2|62690.2|62693|62673|633
1627862700000|2021-08-02 00:05:00|62699.7|62679.7|62700.8|62680.8|62713.3|62693.3|62698.8|62678.8|526
1627863000000|2021-08-02 00:10:00|62700.9|62680.9|62690.7|62670.7|62700.9|62680.9|62687.7|62667.7|498
1627863300000|2021-08-02 00:15:00|62691.1|62671.1|62683.4|62663.4|62691.1|62671.1|62674.1|62654.1|600
1627863600000|2021-08-02 00:20:00|62682.7|62662.7|62678.1|62658.1|62688.9|62668.9|62674|62654.7|473
1627863900000|2021-08-02 00:25:00|62677.7|62657.7|62679.9|62659.9|62681.1|62663.3|62672.4|62654.9|328
1627864200000|2021-08-02 00:30:00|62679.6|62659.6|62682.3|62662.3|62693.1|62673.1|62678.3|62659.4|516
1627864500000|2021-08-02 00:35:00|62682.2|62662.2|62671.8|62651.8|62684.5|62665|62667.7|62647.7|421
1627864800000|2021-08-02 00:40:00|62671.7|62651.7|62673.7|62653.7|62673.7|62653.7|62671|62651|375
1627865100000|2021-08-02 00:45:00|62673.6|62653.6|62687.2|62667.2|62688.4|62668.4|62673|62653|510
1627865400000|2021-08-02 00:50:00|62686.7|62666.7|62686.3|62666.3|62689.1|62671.1|62672.5|62654.5|641
1627865700000|2021-08-02 00:55:00|62686.2|62666.2|62678.6|62658.6|62686.2|62667.3|62677.8|62657.8|578
1627866000000|2021-08-02 01:00:00|62678.5|62658.5|62677.2|62657.2|62681.2|62662.3|62673.3|62653.3|658
1627866300000|2021-08-02 01:05:00|62677|62657|62690.7|62670.7|62695.9|62675.9|62676.8|62656.8|617
1627866600000|2021-08-02 01:10:00|62691.2|62671.2|62679.6|62659.6|62699.2|62681|62678.8|62658.8|605
1627866900000|2021-08-02 01:15:00|62679.4|62659.4|62681.6|62661.6|62691.4|62671.4|62679.3|62659.3|573
1627867200000|2021-08-02 01:20:00|62681.5|62661.5|62691.3|62671.3|62691.4|62671.4|62679.1|62659.1|532
1627867500000|2021-08-02 01:25:00|62691.4|62671.4|62693.5|62673.5|62694.3|62674.3|62685.3|62666.9|587
1627867800000|2021-08-02 01:30:00|62693.3|62673.3|62706.1|62686.1|62710.5|62690.5|62693.3|62673.3|714
1627868100000|2021-08-02 01:35:00|62704.5|62684.5|62705.7|62685.7|62714.2|62695.1|62698.5|62678.5|734
1627868400000|2021-08-02 01:40:00|62705.6|62685.6|62706.3|62686.3|62706.6|62686.6|62698.7|62678.7|614
1627868700000|2021-08-02 01:45:00|62705.8|62685.8|62713.9|62693.9|62721.4|62701.4|62705.6|62685.6|688
1627869000000|2021-08-02 01:50:00|62715.3|62695.3|62717.6|62697.6|62721.7|62702.1|62713.3|62693.3|695
1627869300000|2021-08-02 01:55:00|62718.5|62698.5|62708.2|62688.2|62719.5|62699.5|62703|62683|611
1627869600000|2021-08-02 02:00:00|62708.1|62688.1|62728.6|62708.6|62730.5|62710.5|62708.1|62688.1|666
1627869900000|2021-08-02 02:05:00|62728.7|62708.7|62727.9|62707.9|62736.2|62716.2|62725|62705|724
1627870200000|2021-08-02 02:10:00|62727.8|62707.8|62716.1|62696.1|62728.5|62708.5|62711.5|62691.5|694
1627870500000|2021-08-02 02:15:00|62715.7|62695.7|62715.5|62695.5|62721.3|62701.3|62712.2|62692.2|622
1627870800000|2021-08-02 02:20:00|62715.8|62695.8|62701.4|62681.4|62716.1|62696.1|62700.4|62680.4|539
1627871100000|2021-08-02 02:25:00|62701.1|62681.1|62697.7|62677.7|62704.9|62684.9|62697|62677|592
1627871400000|2021-08-02 02:30:00|62697.3|62677.3|62696.3|62676.3|62697.7|62677.7|62686.4|62666.4|609
1627871700000|2021-08-02 02:35:00|62696.2|62676.2|62685.6|62665.6|62696.2|62676.2|62683.9|62663.9|581
1627872000000|2021-08-02 02:40:00|62685.8|62665.8|62688.2|62668.2|62688.6|62668.6|62676.9|62656.9|577
1627872300000|2021-08-02 02:45:00|62687.9|62667.9|62680.5|62660.5|62687.9|62667.9|62677.5|62657.5|553
1627872600000|2021-08-02 02:50:00|62680.2|62660.2|62678.2|62658.2|62686.9|62666.9|62677.2|62657.2|530
1627872900000|2021-08-02 02:55:00|62678.1|62658.1|62670|62650|62678.1|62658.1|62667.8|62649.2|493
1627873200000|2021-08-02 03:00:00|62669.6|62649.6|62674.5|62654.5|62681.5|62661.5|62669.3|62649.3|536
1627873500000|2021-08-02 03:05:00|62673.2|62653.2|62671.9|62651.9|62673.2|62653.2|62668.7|62648.7|419
1627873800000|2021-08-02 03:10:00|62671.6|62651.6|62674.2|62654.2|62676.2|62656.8|62671.3|62651.3|357
1627874100000|2021-08-02 03:15:00|62674.1|62654.1|62672|62652|62676.1|62657|62670.9|62650.9|350
1627874400000|2021-08-02 03:20:00|62672.2|62652.2|62665.9|62645.9|62674.8|62654.8|62664.4|62644.4|475
1627874700000|2021-08-02 03:25:00|62665.8|62645.8|62667.3|62647.3|62669.9|62650.6|62663.3|62645.3|464
1627875000000|2021-08-02 03:30:00|62667.4|62647.4|62668|62648|62669|62649|62661.2|62641.2|492
1627875300000|2021-08-02 03:35:00|62668.1|62648.1|62667.3|62647.3|62673.9|62653.9|62666.8|62646.8|447
1627875600000|2021-08-02 03:40:00|62667.5|62647.5|62668.2|62648.2|62673.8|62654.2|62665.4|62646.1|437
1627875900000|2021-08-02 03:45:00|62668.1|62648.1|62670.5|62650.5|62672.2|62652.2|62666.6|62646.6|362
1627876200000|2021-08-02 03:50:00|62670.2|62650.2|62670.9|62650.9|62674|62654|62665.5|62648.1|398
1627876500000|2021-08-02 03:55:00|62671|62651|62670.3|62650.3|62672.9|62652.9|62665.4|62647.8|419
1627876800000|2021-08-02 04:00:00|62670.1|62650.1|62664.8|62644.8|62670.1|62650.4|62663.2|62644|327
1627877100000|2021-08-02 04:05:00|62664.6|62644.6|62668.6|62648.6|62671.4|62651.4|62660.2|62643.5|306
1627877400000|2021-08-02 04:10:00|62668.5|62648.5|62667.2|62647.2|62669.2|62649.2|62660.1|62642.8|357
1627877700000|2021-08-02 04:15:00|62667|62647|62661.9|62641.9|62667.6|62648.3|62660.5|62640.7|366
1627878000000|2021-08-02 04:20:00|62661.7|62641.7|62660.1|62640.1|62662.6|62642.6|62652.7|62636.2|395
1627878300000|2021-08-02 04:25:00|62660.2|62640.2|62662|62642|62662.7|62642.7|62657.9|62637.9|313
1627878600000|2021-08-02 04:30:00|62662.1|62642.1|62666.4|62646.4|62667|62647|62660.4|62640.8|319
1627878900000|2021-08-02 04:35:00|62666.7|62646.7|62670|62650|62670.3|62650.3|62660.5|62643|356
1627879200000|2021-08-02 04:40:00|62669.8|62649.8|62669.3|62649.3|62672.6|62652.6|62667.3|62648.6|382
1627879500000|2021-08-02 04:45:00|62668.9|62648.9|62665.1|62645.1|62670.3|62650.3|62662.8|62645.1|352
1627879800000|2021-08-02 04:50:00|62665.4|62645.4|62668.2|62648.2|62670.3|62651.4|62661.2|62642.5|353
1627880100000|2021-08-02 04:55:00|62667.8|62647.8|62668.3|62648.3|62670|62650.9|62663.5|62643.5|418
1627880400000|2021-08-02 05:00:00|62668.2|62648.2|62675.8|62655.8|62676.8|62659.3|62667.1|62647.1|544
1627880700000|2021-08-02 05:05:00|62673.3|62653.3|62687.4|62667.4|62687.4|62670.1|62671.6|62651.6|467
1627881000000|2021-08-02 05:10:00|62687.3|62667.3|62686.1|62666.1|62688|62670.5|62679.6|62662.3|458
1627881300000|2021-08-02 05:15:00|62686.2|62666.2|62691.1|62671.1|62691.4|62673.9|62683.1|62665.2|383
1627881600000|2021-08-02 05:20:00|62691|62671|62665.9|62645.9|62691.1|62673.2|62665.9|62645.9|484
1627881900000|2021-08-02 05:25:00|62666.1|62646.1|62663.3|62643.3|62669.5|62651.1|62660.5|62643.1|611
1627882200000|2021-08-02 05:30:00|62661.8|62641.8|62658.3|62643.3|62664.7|62646.5|62656.1|62638.1|500
1627882500000|2021-08-02 05:35:00|62658.1|62643.1|62664.5|62644.5|62665|62645.8|62654.6|62635.9|409
1627882800000|2021-08-02 05:40:00|62664.4|62644.4|62655.5|62635.5|62665|62647.5|62648.2|62628.9|436
1627883100000|2021-08-02 05:45:00|62655.3|62635.3|62651.2|62631.2|62656.7|62638.3|62643.1|62623.1|551
1627883400000|2021-08-02 05:50:00|62650.6|62630.6|62654.4|62634.4|62658.6|62639|62645.8|62627.3|498
1627883700000|2021-08-02 05:55:00|62654.8|62634.8|62658.1|62638.1|62661|62642.6|62650.7|62632.7|512
1627884000000|2021-08-02 06:00:00|62656.1|62636.1|62655.7|62635.7|62670.8|62650.8|62655.1|62635.1|1003
1627884300000|2021-08-02 06:05:00|62656.3|62636.3|62653.2|62633.2|62657.9|62637.9|62643.1|62624.7|641
1627884600000|2021-08-02 06:10:00|62653.5|62633.5|62653|62633|62658.3|62638.3|62645.2|62625.2|613
1627884900000|2021-08-02 06:15:00|62653.5|62633.5|62642|62622|62657.6|62637.6|62636.2|62617.3|583
1627885200000|2021-08-02 06:20:00|62641.9|62621.9|62651.2|62631.2|62654.2|62634.5|62636.6|62619.2|885
1627885500000|2021-08-02 06:25:00|62651.5|62631.5|62652.8|62632.8|62666.1|62646.5|62646.4|62628.4|870
1627885800000|2021-08-02 06:30:00|62652.2|62632.2|62660.6|62640.6|62665.8|62646.7|62644.3|62627|827
1627886100000|2021-08-02 06:35:00|62660.7|62640.7|62677.4|62662.4|62684.6|62664.6|62660.7|62640.7|879
1627886400000|2021-08-02 06:40:00|62677.1|62662.1|62686.6|62666.6|62691.7|62671.7|62673.5|62655.4|815
1627886700000|2021-08-02 06:45:00|62686.7|62666.7|62687.9|62667.9|62695.5|62677.1|62682.9|62665.1|764
1627887000000|2021-08-02 06:50:00|62688|62668|62696.2|62681.2|62702.7|62685.6|62685.8|62667.5|692
1627887300000|2021-08-02 06:55:00|62696.4|62681.4|62607|62587|62698.4|62681.9|62595.7|62580.6|1066
1627887600000|2021-08-02 07:00:00|62604.6|62589.6|62589.5|62574.5|62619.3|62602.5|62580.5|62565.5|938
1627887900000|2021-08-02 07:05:00|62589.1|62574.1|62605.8|62590.8|62619.7|62604.7|62588.5|62573.5|820
1627888200000|2021-08-02 07:10:00|62606.2|62591.2|62614.3|62599.3|62616.9|62601.9|62598.9|62583.9|773
1627888500000|2021-08-02 07:15:00|62614.8|62599.8|62622.5|62607.5|62623.1|62608.1|62612.5|62597.5|707
1627888800000|2021-08-02 07:20:00|62622.6|62607.6|62609.9|62594.9|62623.8|62608.8|62607.3|62592.3|655
1627889100000|2021-08-02 07:25:00|62610.4|62595.4|62600.7|62585.7|62611.7|62596.7|62592|62577|635
1627889400000|2021-08-02 07:30:00|62600.8|62585.8|62593.2|62578.2|62605.8|62590.8|62588.5|62571|582
1627889700000|2021-08-02 07:35:00|62593.3|62578.3|62603.5|62588.5|62611.2|62596.2|62592|62577|630
1627890000000|2021-08-02 07:40:00|62603.8|62588.8|62611.8|62591.8|62613.4|62595.9|62600|62583.2|554
1627890300000|2021-08-02 07:45:00|62612.4|62592.4|62589.5|62569.5|62612.4|62594.9|62582|62564.6|625
1627890600000|2021-08-02 07:50:00|62592.7|62572.7|62585.7|62570.7|62596.2|62581.2|62578.6|62560.7|782
1627890900000|2021-08-02 07:55:00|62585.4|62570.4|62615.2|62595.2|62615.2|62597.1|62584.8|62567.5|794
1627891200000|2021-08-02 08:00:00|62614.8|62594.8|62593.7|62578.7|62614.8|62597.5|62592.5|62574.9|704
1627891500000|2021-08-02 08:05:00|62593.6|62578.6|62595.1|62580.1|62595.5|62580.5|62580.7|62565.7|682
1627891800000|2021-08-02 08:10:00|62594.9|62579.9|62603.4|62588.4|62607.1|62592.1|62582.2|62567.2|691
1627892100000|2021-08-02 08:15:00|62603.2|62588.2|62589.4|62574.4|62603.2|62588.2|62581.2|62566.2|670
1627892400000|2021-08-02 08:20:00|62589.3|62574.3|62579.8|62564.8|62595.7|62580.7|62576.4|62561.4|753
1627892700000|2021-08-02 08:25:00|62579.6|62564.6|62587|62572|62589.6|62574.6|62578.5|62563.5|691
1627893000000|2021-08-02 08:30:00|62587.2|62572.2|62581.6|62566.6|62589.6|62574.6|62575.9|62560.9|619
1627893300000|2021-08-02 08:35:00|62581.4|62566.4|62605.2|62590.2|62605.2|62590.2|62581.3|62566.3|680
1627893600000|2021-08-02 08:40:00|62609.6|62589.6|62606|62586|62610.7|62595.7|62596.3|62581.2|764
1627893900000|2021-08-02 08:45:00|62605.8|62585.8|62614.9|62599.9|62629.9|62613.1|62600.1|62582.4|680
1627894200000|2021-08-02 08:50:00|62615.2|62600.2|62615|62600|62620.1|62603.7|62608.1|62589.7|648
1627894500000|2021-08-02 08:55:00|62614.6|62599.6|62594.8|62579.8|62617.1|62602.1|62593.4|62578.4|702
1627894800000|2021-08-02 09:00:00|62594.9|62579.9|62597.3|62582.3|62610.1|62595.1|62591.7|62576.7|723
1627895100000|2021-08-02 09:05:00|62597.2|62582.2|62590.5|62575.5|62604.2|62589.2|62590.2|62575.2|557
1627895400000|2021-08-02 09:10:00|62590.6|62575.6|62601.2|62586.2|62612.1|62597.1|62590.1|62575.1|592
1627895700000|2021-08-02 09:15:00|62601.1|62586.1|62582.6|62567.6|62603.8|62588.8|62579.1|62563.3|702
1627896000000|2021-08-02 09:20:00|62582.5|62567.5|62585.5|62570.5|62591.8|62576.8|62580.7|62565.7|625
1627896300000|2021-08-02 09:25:00|62585.3|62570.3|62600.2|62585.2|62607.5|62592.5|62582.2|62567.2|695
1627896600000|2021-08-02 09:30:00|62599.9|62584.9|62603.9|62588.9|62606.7|62590.6|62598.2|62583.2|603
1627896900000|2021-08-02 09:35:00|62603.7|62588.7|62600.4|62585.4|62611.9|62596.9|62597.7|62582.7|597
1627897200000|2021-08-02 09:40:00|62600.5|62585.5|62602.4|62587.4|62611.4|62596.4|62597.7|62582.7|567
1627897500000|2021-08-02 09:45:00|62602.2|62587.2|62589.5|62574.5|62613.7|62598.7|62588.2|62573.2|562
1627897800000|2021-08-02 09:50:00|62589.3|62574.3|62568.8|62553.8|62590|62575|62567.8|62552.4|599
1627898100000|2021-08-02 09:55:00|62567.9|62552.9|62538.5|62523.5|62569.7|62554.7|62537|62521|764
1627898400000|2021-08-02 10:00:00|62538.6|62523.6|62540.1|62525.1|62546.1|62531.1|62530.9|62514.5|809
1627898700000|2021-08-02 10:05:00|62540.2|62525.2|62554|62539|62554.3|62539.3|62539.3|62524.3|637
1627899000000|2021-08-02 10:10:00|62553.7|62538.7|62563|62548|62563.2|62548.2|62543.1|62528.1|695
1627899300000|2021-08-02 10:15:00|62562.5|62547.5|62564.1|62549.1|62569.5|62554.5|62554|62539|652
1627899600000|2021-08-02 10:20:00|62563.7|62548.7|62579.8|62564.8|62584.3|62569.3|62561.9|62546.9|711
1627899900000|2021-08-02 10:25:00|62579.7|62564.7|62583.1|62568.1|62584|62569|62577.2|62562.2|486
1627900200000|2021-08-02 10:30:00|62583.2|62568.2|62580.7|62565.7|62584.8|62569.8|62572.1|62557.1|613
1627900500000|2021-08-02 10:35:00|62580.4|62565.4|62572.5|62557.5|62585.5|62570.5|62569|62554|524
1627900800000|2021-08-02 10:40:00|62571.6|62556.6|62564.7|62549.7|62571.6|62556.6|62560.8|62545.8|537
1627901100000|2021-08-02 10:45:00|62564.8|62549.8|62558.1|62543.1|62576.1|62561.1|62557.8|62542.8|585
1627901400000|2021-08-02 10:50:00|62558|62543|62567.3|62552.3|62569.5|62553.3|62552.9|62537.9|546
1627901700000|2021-08-02 10:55:00|62567.2|62552.2|62560.5|62545.5|62574.6|62559.6|62556.6|62541.6|681
1627902000000|2021-08-02 11:00:00|62561.1|62546.1|62573.6|62558.6|62575.9|62559.9|62559.5|62544.5|737
1627902300000|2021-08-02 11:05:00|62573.7|62558.7|62551.6|62536.6|62574.2|62559.2|62551.4|62536.4|564
1627902600000|2021-08-02 11:10:00|62551.7|62536.7|62567.5|62552.5|62568.7|62553.7|62551.3|62536.3|555
1627902900000|2021-08-02 11:15:00|62567.9|62552.9|62559.8|62544.8|62567.9|62552.9|62556.6|62541.6|474
1627903200000|2021-08-02 11:20:00|62559.7|62544.7|62579.1|62564.1|62579.9|62564.9|62558.3|62543.3|568
1627903500000|2021-08-02 11:25:00|62579.4|62564.4|62578.2|62563.2|62582.9|62566.4|62575.8|62560.8|503
1627903800000|2021-08-02 11:30:00|62578.7|62563.7|62578.5|62563.5|62584|62569|62575.4|62559|578
1627904100000|2021-08-02 11:35:00|62578.9|62563.9|62584.2|62569.2|62586.1|62571.1|62578.8|62563.8|489
1627904400000|2021-08-02 11:40:00|62584.3|62569.3|62589|62574|62593.2|62577.4|62578.4|62563|423
1627904700000|2021-08-02 11:45:00|62588.9|62573.9|62610.4|62595.4|62610.9|62595.9|62585.4|62569.9|604
1627905000000|2021-08-02 11:50:00|62610.7|62595.7|62589.9|62574.9|62616|62599.8|62589.1|62574.1|613
1627905300000|2021-08-02 11:55:00|62590.5|62575.5|62566.1|62551.1|62590.8|62575.8|62556.8|62539.2|852
1627905600000|2021-08-02 12:00:00|62566|62551|62591.9|62576.9|62592.2|62577.2|62563|62548|791
1627905900000|2021-08-02 12:05:00|62592|62577|62591.3|62576.3|62596.8|62581.8|62583.4|62568.4|714
1627906200000|2021-08-02 12:10:00|62591.4|62576.4|62588.5|62573.5|62599.9|62584.9|62583.1|62567.3|651
1627906500000|2021-08-02 12:15:00|62589|62574|62595.3|62580.3|62599.3|62584.3|62574.5|62559.5|738
1627906800000|2021-08-02 12:20:00|62595.7|62580.7|62607|62592|62617.2|62602.2|62593.4|62578.4|830
1627907100000|2021-08-02 12:25:00|62607.6|62592.6|62586.1|62571.1|62613.1|62598.1|62582.8|62567.8|783
1627907400000|2021-08-02 12:30:00|62585.6|62570.6|62600.6|62585.6|62607.5|62592.5|62582.2|62567.2|810
1627907700000|2021-08-02 12:35:00|62600.8|62585.8|62614|62599|62615.8|62600.8|62598.1|62583.1|766
1627908000000|2021-08-02 12:40:00|62613.6|62598.6|62601.1|62586.1|62618.9|62603.9|62600.8|62585.8|650
1627908300000|2021-08-02 12:45:00|62600.9|62585.9|62597.3|62582.3|62604.3|62589.3|62584.6|62569.6|799
1627908600000|2021-08-02 12:50:00|62597.4|62582.4|62637.8|62622.8|62655.2|62637.3|62594.9|62579.9|748
1627908900000|2021-08-02 12:55:00|62637.7|62622.7|62659.2|62644.2|62668.9|62652|62632.8|62617.8|819
1627909200000|2021-08-02 13:00:00|62658.5|62643.5|62646.3|62631.3|62663.8|62646.4|62638.6|62622.3|785
1627909500000|2021-08-02 13:05:00|62646.1|62631.1|62633|62618|62646.2|62631.2|62629.7|62614.1|697
1627909800000|2021-08-02 13:10:00|62632.8|62617.8|62621|62606|62638.8|62623.8|62616.2|62601.2|672
1627910100000|2021-08-02 13:15:00|62618.7|62603.7|62623.4|62608.4|62631|62616|62615.6|62600.6|623
1627910400000|2021-08-02 13:20:00|62623.3|62608.3|62617.6|62602.6|62627.8|62612.8|62610.7|62595.7|674
1627910700000|2021-08-02 13:25:00|62618.3|62603.3|62626.5|62611.5|62627.6|62612.6|62618|62603|773
1627911000000|2021-08-02 13:30:00|62626.3|62611.3|62585.3|62570.3|62631.6|62616.6|62584.4|62569.4|944
1627911300000|2021-08-02 13:35:00|62585|62570|62603.7|62588.7|62604.9|62589.9|62579.8|62564.8|905
1627911600000|2021-08-02 13:40:00|62603.1|62588.1|62614|62594|62615.1|62597.1|62593.5|62578.5|858
1627911900000|2021-08-02 13:45:00|62614.3|62594.3|62601.2|62586.2|62615.3|62600.3|62596.1|62581.1|862
1627912200000|2021-08-02 13:50:00|62601.9|62586.9|62631.3|62616.3|62644.8|62629.8|62596.1|62581.1|921
1627912500000|2021-08-02 13:55:00|62631.5|62616.5|62618.2|62598.2|62632.9|62617.9|62605.4|62586.3|858
1627912800000|2021-08-02 14:00:00|62593.6|62573.6|62580.4|62565.4|62629.9|62609.9|62577.1|62562.1|1071
1627913100000|2021-08-02 14:05:00|62578.5|62563.5|62614.4|62599.4|62615.3|62600.3|62571.8|62556.8|960
1627913400000|2021-08-02 14:10:00|62612.2|62597.2|62607.7|62592.7|62618.3|62600.7|62583.2|62568.2|856
1627913700000|2021-08-02 14:15:00|62607.2|62592.2|62614.6|62599.6|62618.4|62602.6|62596.8|62581.8|908
1627914000000|2021-08-02 14:20:00|62614.7|62599.7|62625.7|62610.7|62625.9|62610.9|62603.6|62588.6|831
1627914300000|2021-08-02 14:25:00|62625.8|62610.8|62634.2|62619.2|62634.9|62619.9|62615.4|62598.3|822
1627914600000|2021-08-02 14:30:00|62634.5|62619.5|62627.4|62612.4|62636.6|62621.6|62621.5|62606.5|845
1627914900000|2021-08-02 14:35:00|62626.5|62611.5|62613.3|62598.3|62628.9|62613.9|62599|62584|855
1627915200000|2021-08-02 14:40:00|62613.4|62598.4|62610.7|62595.7|62637.9|62622.9|62608.8|62593.8|894
1627915500000|2021-08-02 14:45:00|62610.2|62595.2|62625.7|62610.7|62638|62623|62606.6|62591.6|816
1627915800000|2021-08-02 14:50:00|62626.2|62611.2|62629.8|62614.8|62642.5|62627.5|62618|62603|828
1627916100000|2021-08-02 14:55:00|62629.3|62614.3|62631.4|62616.4|62642.7|62627.7|62614.3|62598|948
1627916400000|2021-08-02 15:00:00|62628.8|62613.8|62610.6|62595.6|62631.8|62616.8|62601.3|62586.3|956
1627916700000|2021-08-02 15:05:00|62610.4|62595.4|62628|62613|62633.3|62618.3|62610|62595|750
1627917000000|2021-08-02 15:10:00|62628.1|62613.1|62621.1|62606.1|62631.7|62616.7|62620.5|62605.5|752
1627917300000|2021-08-02 15:15:00|62621.2|62606.2|62599.5|62584.5|62621.2|62606.2|62596.2|62577.8|765
1627917600000|2021-08-02 15:20:00|62599.4|62584.4|62591.7|62576.7|62613.9|62598.9|62590.9|62575.9|741
1627917900000|2021-08-02 15:25:00|62589.8|62574.8|62608.9|62593.9|62616.1|62599.3|62589.8|62574.8|776
1627918200000|2021-08-02 15:30:00|62608.8|62593.8|62618.1|62603.1|62620.3|62604.9|62601.3|62586.3|787
1627918500000|2021-08-02 15:35:00|62616.7|62601.7|62623.4|62608.4|62636.6|62621.6|62613.8|62598.8|800
1627918800000|2021-08-02 15:40:00|62623.5|62608.5|62641.1|62626.1|62642.5|62627.5|62619.4|62604.4|724
1627919100000|2021-08-02 15:45:00|62640.3|62625.3|62653.1|62638.1|62659|62642.7|62636.1|62621.1|758
1627919400000|2021-08-02 15:50:00|62652.6|62637.6|62646.1|62631.1|62654|62639|62637|62622|739
1627919700000|2021-08-02 15:55:00|62645.8|62630.8|62659.7|62644.7|62662.2|62647.2|62639.2|62624.2|770
1627920000000|2021-08-02 16:00:00|62659|62644|62664.7|62649.7|62674.7|62659.7|62659|62644|864
1627920300000|2021-08-02 16:05:00|62663.8|62648.8|62681|62666|62686|62670.8|62656.1|62638.7|809
1627920600000|2021-08-02 16:10:00|62681.2|62666.2|62658.3|62643.3|62682.8|62667.8|62657|62642|746
1627920900000|2021-08-02 16:15:00|62659|62644|62676.1|62661.1|62679.6|62664.6|62658.2|62643.2|720
1627921200000|2021-08-02 16:20:00|62676.4|62661.4|62679.7|62664.7|62680.8|62665.8|62670.9|62655.9|699
1627921500000|2021-08-02 16:25:00|62680.5|62665.5|62682|62667|62684.7|62669.7|62671|62656|674
1627921800000|2021-08-02 16:30:00|62681.6|62666.6|62674.8|62659.8|62682.8|62667.8|62669.6|62653.6|758
1627922100000|2021-08-02 16:35:00|62675.2|62660.2|62680.1|62665.1|62680.9|62665.9|62674|62659|699
1627922400000|2021-08-02 16:40:00|62680|62665|62673.8|62658.8|62684.6|62669.5|62670.5|62655.5|710
1627922700000|2021-08-02 16:45:00|62673.5|62658.5|62670.8|62655.8|62679.2|62664.2|62670.5|62654.2|642
1627923000000|2021-08-02 16:50:00|62670.9|62655.9|62684.5|62669.5|62685.3|62670.3|62670.5|62655.5|657
1627923300000|2021-08-02 16:55:00|62684|62669|62677|62662|62692|62677|62676.4|62659.4|634
1627923600000|2021-08-02 17:00:00|62676.7|62661.7|62695.6|62680.6|62697.2|62681.9|62675.7|62660.7|655
1627923900000|2021-08-02 17:05:00|62695.1|62680.1|62694.1|62679.1|62699.1|62684.1|62690.6|62675.6|586
1627924200000|2021-08-02 17:10:00|62694|62679|62684.1|62669.1|62700.2|62685.2|62683.5|62667.6|685
1627924500000|2021-08-02 17:15:00|62684.2|62669.2|62678.6|62663.6|62688|62672.8|62677.2|62659.2|682
1627924800000|2021-08-02 17:20:00|62678.4|62663.4|62682.5|62667.5|62682.5|62667.5|62675|62658.7|529
1627925100000|2021-08-02 17:25:00|62682.6|62667.6|62679.3|62664.3|62686.8|62671.8|62679.1|62661.9|555
1627925400000|2021-08-02 17:30:00|62679.5|62664.5|62684.2|62669.2|62690.6|62673.8|62679.2|62662.6|490
1627925700000|2021-08-02 17:35:00|62684.3|62669.3|62684.5|62669.5|62689.6|62672.9|62683.8|62667|520
1627926000000|2021-08-02 17:40:00|62684.4|62669.4|62690|62675|62690.9|62675.8|62684.1|62669.1|486
1627926300000|2021-08-02 17:45:00|62689.9|62674.9|62685.7|62670.7|62692.9|62675.9|62684.4|62669.4|568
1627926600000|2021-08-02 17:50:00|62685.9|62670.9|62683.6|62668.6|62689.3|62673.2|62680.8|62663.9|600
1627926900000|2021-08-02 17:55:00|62683.3|62668.3|62683.8|62668.8|62684.1|62669.1|62676.2|62660.5|459
1627927200000|2021-08-02 18:00:00|62683.7|62668.7|62688.8|62673.8|62689.8|62673.9|62680.8|62663.8|604
1627927500000|2021-08-02 18:05:00|62688.2|62673.2|62680.8|62665.8|62691.5|62674|62678.1|62663.1|557
1627927800000|2021-08-02 18:10:00|62680.9|62665.9|62680.7|62665.7|62684|62666.5|62677.4|62660.8|440
1627928100000|2021-08-02 18:15:00|62680.5|62665.5|62675.3|62660.3|62681.4|62666.4|62674.3|62657.8|352
1627928400000|2021-08-02 18:20:00|62675|62660|62676.5|62661.5|62678.4|62663|62672.8|62656.1|450
1627928700000|2021-08-02 18:25:00|62676.4|62661.4|62676.9|62661.9|62681.5|62664.3|62674.9|62657.6|474
1627929000000|2021-08-02 18:30:00|62676.8|62661.8|62658.8|62643.8|62681.2|62665.1|62657.6|62641.4|537
1627929300000|2021-08-02 18:35:00|62658.7|62643.7|62662.1|62647.1|62663.8|62647.2|62656.9|62641.9|449
1627929600000|2021-08-02 18:40:00|62662|62647|62667.1|62652.1|62669.5|62653.4|62661.7|62646.6|531
1627929900000|2021-08-02 18:45:00|62667|62652|62670.1|62655.1|62672.2|62655.4|62664.2|62646.5|488
1627930200000|2021-08-02 18:50:00|62670|62655|62662.3|62647.3|62672.1|62655.4|62662.2|62644.7|454
1627930500000|2021-08-02 18:55:00|62662.4|62647.4|62655|62640|62663.4|62648.4|62655|62640|476
1627930800000|2021-08-02 19:00:00|62657.5|62637.5|62657.8|62642.8|62663|62645.9|62654|62636.5|572
1627931100000|2021-08-02 19:05:00|62657.5|62642.5|62657.8|62642.8|62661.3|62646|62647.7|62631.6|513
1627931400000|2021-08-02 19:10:00|62658|62643|62668.9|62653.9|62669.8|62654.4|62655.5|62640.5|540
1627931700000|2021-08-02 19:15:00|62668.2|62653.2|62668.1|62653.1|62671.3|62654.3|62660.2|62645.2|511
1627932000000|2021-08-02 19:20:00|62667.8|62652.8|62671.6|62656.6|62674.8|62659.8|62667.6|62652.6|510
1627932300000|2021-08-02 19:25:00|62671.5|62656.5|62675.3|62660.3|62680.1|62662.4|62670.2|62655.2|452
1627932600000|2021-08-02 19:30:00|62675|62660|62677.6|62662.6|62680.6|62663.8|62671.9|62656.9|549
1627932900000|2021-08-02 19:35:00|62677.2|62662.2|62682.6|62667.6|62686|62668.7|62675.9|62660.9|624
1627933200000|2021-08-02 19:40:00|62682|62667|62680.1|62665.1|62684.3|62668|62678|62663|548
1627933500000|2021-08-02 19:45:00|62680.4|62665.4|62683.9|62668.9|62686.7|62669.5|62678.7|62660.9|354
1627933800000|2021-08-02 19:50:00|62684|62669|62691.8|62676.8|62694.5|62679.5|62683.6|62668.6|603
1627934100000|2021-08-02 19:55:00|62690.6|62675.6|62670.6|62655.6|62690.8|62675.8|62669.2|62654.2|736
1627934400000|2021-08-02 20:00:00|62669.5|62654.5|62670.9|62650.9|62681.4|62664|62665.4|62647.6|556
1627934700000|2021-08-02 20:05:00|62671|62651|62673.5|62653.5|62675.9|62656.5|62669.8|62650.9|323
1627935000000|2021-08-02 20:10:00|62673.4|62653.4|62672.9|62652.9|62674.4|62654.4|62669.4|62649.4|286
1627935300000|2021-08-02 20:15:00|62671.9|62651.9|62673.6|62653.6|62673.9|62653.9|62670|62650|280
1627935600000|2021-08-02 20:20:00|62673.9|62653.9|62682.4|62662.4|62683.1|62664.8|62669.6|62651.8|315
1627935900000|2021-08-02 20:25:00|62682.3|62662.3|62668.2|62648.2|62684|62666|62667.4|62647.9|329
1627936200000|2021-08-02 20:30:00|62668.3|62648.3|62675.5|62655.5|62676.1|62656.1|62667.8|62647.8|248
1627936500000|2021-08-02 20:35:00|62675|62655|62675.6|62655.6|62677.8|62657.8|62674.4|62654.4|130
1627936800000|2021-08-02 20:40:00|62675.5|62655.5|62668.2|62648.2|62675.5|62655.5|62667.3|62647.3|237
1627937100000|2021-08-02 20:45:00|62668.3|62648.3|62665.1|62645.1|62669.2|62649.2|62665.1|62645.1|219
1627937400000|2021-08-02 20:50:00|62665.2|62645.2|62668.2|62648.2|62670.4|62650.4|62662.3|62642.3|305
1627937700000|2021-08-02 20:55:00|62668.5|62648.5|62676|62653.7|62677.9|62654.8|62666.7|62646.7|254
1627938000000|2021-08-02 21:00:00|62676.7|62653.2|62677|62650.1|62690.1|62655.9|62673.7|62641.4|61
1627938300000|2021-08-02 21:05:00|62692.4|62654.8|62695.5|62637.1|62707.4|62656.8|62678.4|62624.2|122
1627938600000|2021-08-02 21:10:00|62698.3|62632.7|62680|62622.5|62710.7|62655.7|62680|62622.5|144
1627938900000|2021-08-02 21:15:00|62698.9|62622|62693.1|62616.2|62708.7|62645.8|62680|62600.1|118
1627939200000|2021-08-02 21:20:00|62692.2|62617.5|62687.5|62628.6|62700.8|62637.5|62673.7|62596.3|140
1627939500000|2021-08-02 21:25:00|62684.9|62626|62671.2|62626.9|62689.4|62631|62669.2|62609.2|174
1627939800000|2021-08-02 21:30:00|62670.7|62626.5|62669.6|62629.1|62690.8|62641.4|62668.7|62610.4|183
1627940100000|2021-08-02 21:35:00|62669.7|62628.9|62673.5|62630.8|62683.4|62636.3|62661.5|62611.9|173
1627940400000|2021-08-02 21:40:00|62671|62628.4|62672.9|62635.4|62688.2|62642.7|62661.7|62619|322
1627940700000|2021-08-02 21:45:00|62672.1|62630.5|62669.4|62636.8|62693.7|62641.7|62663.9|62616.4|457
1627941000000|2021-08-02 21:50:00|62669.6|62635.8|62670.1|62634.8|62681.8|62640.4|62666.5|62626.5|466
1627941300000|2021-08-02 21:55:00|62671.1|62634|62677.7|62632.7|62687.3|62640.3|62664.5|62628.8|326
1627941600000|2021-08-02 22:00:00|62677.9|62633|62668.4|62648.4|62680.4|62651.8|62664.7|62633|317
1627941900000|2021-08-02 22:05:00|62668|62648|62656.2|62636.2|62669.6|62649.6|62655.2|62635.2|214
1627942200000|2021-08-02 22:10:00|62657.9|62637.9|62658.1|62638.1|62661.1|62641.1|62654.6|62634.6|233
1627942500000|2021-08-02 22:15:00|62658|62638|62659.3|62639.3|62660.7|62640.7|62656.2|62636.2|263
1627942800000|2021-08-02 22:20:00|62659.2|62639.2|62660.7|62640.7|62662.2|62642.2|62656.7|62636.7|213
1627943100000|2021-08-02 22:25:00|62661.3|62641.3|62656.8|62636.8|62662.2|62642.2|62654.4|62634.4|152
1627943400000|2021-08-02 22:30:00|62656.7|62636.7|62653.4|62633.4|62657|62637|62653.1|62633.1|172
1627943700000|2021-08-02 22:35:00|62654.3|62634.3|62653.8|62633.8|62655.5|62635.5|62651.7|62631.7|159
1627944000000|2021-08-02 22:40:00|62652.9|62632.9|62652.6|62632.6|62656.1|62636.1|62646.6|62629.3|216
1627944300000|2021-08-02 22:45:00|62653|62633|62648.5|62628.5|62653.7|62633.7|62644.2|62624.2|233
1627944600000|2021-08-02 22:50:00|62648.9|62628.9|62650.5|62630.5|62652.6|62632.6|62648.2|62628.2|174
1627944900000|2021-08-02 22:55:00|62650.3|62630.3|62657|62637|62657.6|62639.3|62649.7|62629.7|232
1627945200000|2021-08-02 23:00:00|62657.3|62637.3|62659.4|62639.4|62661.9|62644|62653.2|62635.5|225
1627945500000|2021-08-02 23:05:00|62660.2|62640.2|62658.4|62638.4|62661.3|62641.3|62653|62635.1|239
1627945800000|2021-08-02 23:10:00|62658.3|62638.3|62660|62640|62663.2|62643.3|62654|62637|231
1627946100000|2021-08-02 23:15:00|62659.7|62639.7|62664|62644|62665.1|62645.1|62658.8|62638.8|278
1627946400000|2021-08-02 23:20:00|62663.3|62643.3|62655.3|62635.3|62665.4|62645.4|62655.1|62635.1|281
1627946700000|2021-08-02 23:25:00|62655.2|62635.2|62659.3|62639.3|62660.1|62640.1|62652.8|62632.8|282
1627947000000|2021-08-02 23:30:00|62659.2|62639.2|62659.4|62639.4|62662.7|62642.7|62656.2|62638.5|216
1627947300000|2021-08-02 23:35:00|62659.7|62639.7|62658.4|62638.4|62662.2|62642.2|62658.2|62638.2|212
1627947600000|2021-08-02 23:40:00|62658.6|62638.6|62663.3|62643.3|62664.8|62645.8|62658.2|62638.4|287
1627947900000|2021-08-02 23:45:00|62663.4|62643.4|62661.5|62646.5|62665|62646.6|62659.9|62639.9|260
1627948200000|2021-08-02 23:50:00|62661.3|62646.3|62652.4|62632.4|62661.6|62646.3|62649.5|62629.5|275
1627948500000|2021-08-02 23:55:00|62652.5|62632.5|62655.3|62635.3|62662.6|62642.6|62652.5|62632.5|266
1627948800000|2021-08-03 00:00:00|62655|62635|62657.3|62637.3|62658.3|62638.3|62647.3|62628.5|420
1627949100000|2021-08-03 00:05:00|62657.2|62637.2|62661.4|62641.4|62663.4|62646.2|62655.5|62635.5|359
1627949400000|2021-08-03 00:10:00|62661.6|62641.6|62646.3|62626.3|62662.2|62644.1|62644|62624.6|436
1627949700000|2021-08-03 00:15:00|62645.7|62625.7|62634.6|62614.6|62647.6|62627.6|62633.2|62614.6|429
1627950000000|2021-08-03 00:20:00|62634.7|62614.7|62639.8|62619.8|62643.1|62624.4|62629.7|62611.1|471
1627950300000|2021-08-03 00:25:00|62639.4|62619.4|62645.3|62625.3|62647|62628.9|62632.7|62614.1|463
1627950600000|2021-08-03 00:30:00|62645.4|62625.4|62658.5|62638.5|62662.3|62642.7|62642.9|62623.5|497
1627950900000|2021-08-03 00:35:00|62658.6|62638.6|62661|62641|62661.5|62643.3|62647.9|62630.5|504
1627951200000|2021-08-03 00:40:00|62661.1|62641.1|62661|62641|62663.6|62644.2|62656.7|62638.1|374
1627951500000|2021-08-03 00:45:00|62661.2|62641.2|62663.1|62643.1|62663.7|62644.9|62655.8|62637.4|377
1627951800000|2021-08-03 00:50:00|62661.4|62641.4|62667.2|62647.2|62670.1|62650.1|62657.3|62639.3|453
1627952100000|2021-08-03 00:55:00|62667.3|62647.3|62664.4|62649.4|62674.6|62657.3|62664.4|62647|582
1627952400000|2021-08-03 01:00:00|62667.2|62647.2|62672.3|62652.3|62673.2|62656|62659.3|62641.7|646
1627952700000|2021-08-03 01:05:00|62672.4|62652.4|62668.3|62648.3|62678.6|62658.6|62663.1|62645.6|667
1627953000000|2021-08-03 01:10:00|62668.4|62648.4|62674.8|62654.8|62677.4|62657.4|62666.9|62646.9|484
1627953300000|2021-08-03 01:15:00|62675.2|62655.2|62677.5|62657.5|62682.2|62662.2|62668.7|62650.7|639
1627953600000|2021-08-03 01:20:00|62677.4|62657.4|62678.9|62658.9|62681.2|62661.6|62670.5|62652.8|586
1627953900000|2021-08-03 01:25:00|62679.1|62659.1|62675.8|62655.8|62679.6|62662.5|62672.5|62652.8|512
1627954200000|2021-08-03 01:30:00|62676|62656|62679.7|62659.7|62687.9|62669.8|62672.7|62654.8|574
1627954500000|2021-08-03 01:35:00|62678.8|62658.8|62672.1|62652.1|62680.9|62660.9|62670.3|62651.1|553
1627954800000|2021-08-03 01:40:00|62672|62652|62679.1|62659.1|62679.1|62659.1|62672|62652|576
1627955100000|2021-08-03 01:45:00|62679.2|62659.2|62662.9|62642.9|62680.1|62662.5|62659.3|62639.3|570
1627955400000|2021-08-03 01:50:00|62662.8|62642.8|62657.7|62637.7|62667.7|62647.7|62654.2|62636.5|670
1627955700000|2021-08-03 01:55:00|62658.3|62638.3|62652.1|62632.1|62658.6|62638.6|62642.5|62624|610
1627956000000|2021-08-03 02:00:00|62651.6|62631.6|62650.7|62630.7|62656.8|62638|62649.6|62629.6|663
1627956300000|2021-08-03 02:05:00|62650.8|62630.8|62642.9|62622.9|62652.9|62632.9|62642.3|62622.3|617
1627956600000|2021-08-03 02:10:00|62643|62623|62646.2|62626.2|62649.6|62629.6|62640.6|62620.6|650
1627956900000|2021-08-03 02:15:00|62646.3|62626.3|62660.1|62640.1|62662|62642|62642.9|62624.6|575
1627957200000|2021-08-03 02:20:00|62660.2|62640.2|62655.4|62635.4|62661|62641|62648.2|62631.3|545
1627957500000|2021-08-03 02:25:00|62655.5|62635.5|62652.5|62632.5|62657.3|62637.3|62647|62628.6|532
1627957800000|2021-08-03 02:30:00|62652.3|62632.3|62647.5|62627.5|62658.4|62638.4|62647.1|62627.1|505
1627958100000|2021-08-03 02:35:00|62646.9|62626.9|62655.8|62635.8|62655.8|62635.8|62645.6|62625.6|613
1627958400000|2021-08-03 02:40:00|62655.7|62635.7|62662.9|62642.9|62664.3|62645.2|62654.6|62634.6|508
1627958700000|2021-08-03 02:45:00|62662.7|62642.7|62669.3|62649.3|62669.4|62649.4|62659.7|62640.7|527
1627959000000|2021-08-03 02:50:00|62669.4|62649.4|62668.4|62648.4|62671.5|62651.5|62663.5|62643.5|465
1627959300000|2021-08-03 02:55:00|62668.3|62648.3|62673.4|62653.4|62675.7|62657|62664.7|62647|491
1627959600000|2021-08-03 03:00:00|62673.1|62653.1|62664.8|62644.8|62675.8|62657.9|62663.1|62644.8|559
1627959900000|2021-08-03 03:05:00|62664.9|62644.9|62657.4|62637.4|62667.5|62648.1|62654.5|62637.1|582
1627960200000|2021-08-03 03:10:00|62657.3|62637.3|62648|62628|62658.2|62638.2|62644.2|62626.7|589
1627960500000|2021-08-03 03:15:00|62647.8|62627.8|62656.4|62636.4|62657.5|62639.3|62646.5|62627.7|521
1627960800000|2021-08-03 03:20:00|62656|62636|62659.2|62639.2|62664.9|62646.6|62652.2|62632.2|507
1627961100000|2021-08-03 03:25:00|62658.9|62638.9|62668.4|62648.4|62668.9|62649.8|62652.6|62635.7|479
1627961400000|2021-08-03 03:30:00|62668.2|62648.2|62668.1|62648.1|62671.9|62653.2|62662.8|62643.3|557
1627961700000|2021-08-03 03:35:00|62668.2|62648.2|62671.5|62651.5|62674.4|62656.6|62666.1|62646.5|449
1627962000000|2021-08-03 03:40:00|62671.4|62651.4|62666|62646|62672.4|62654.7|62661.4|62643.9|426
1627962300000|2021-08-03 03:45:00|62663.2|62648.2|62655.7|62635.7|62667.1|62648.9|62652.9|62634.8|415
1627962600000|2021-08-03 03:50:00|62656.2|62636.2|62651.8|62631.8|62656.4|62636.4|62650.6|62631.7|326
1627962900000|2021-08-03 03:55:00|62652.6|62632.6|62652.4|62632.4|62655.8|62636.2|62650.2|62630.6|470
1627963200000|2021-08-03 04:00:00|62652|62632|62651.5|62631.5|62653.4|62633.9|62648.1|62630|395
1627963500000|2021-08-03 04:05:00|62651.3|62631.3|62647.3|62627.3|62652.4|62633.8|62643.2|62625.2|451
1627963800000|2021-08-03 04:10:00|62647|62627|62647.8|62627.8|62653.8|62633.8|62645|62626.9|437
1627964100000|2021-08-03 04:15:00|62647.7|62627.7|62641.7|62621.7|62650.5|62631.2|62638.4|62618.4|517
1627964400000|2021-08-03 04:20:00|62642.1|62622.1|62637.6|62617.6|62644.4|62626.7|62635.7|62615.7|502
1627964700000|2021-08-03 04:25:00|62637.5|62617.5|62638.2|62618.2|62642.8|62622.8|62635.3|62615.3|474
1627965000000|2021-08-03 04:30:00|62638.6|62618.6|62629.3|62609.3|62641.9|62621.9|62616.7|62596.7|912
1627965300000|2021-08-03 04:35:00|62628.9|62608.9|62615.6|62595.6|62630.9|62610.9|62611.5|62591.5|799
1627965600000|2021-08-03 04:40:00|62615.4|62595.4|62630.5|62610.5|62632|62613.3|62608.5|62591.3|729
1627965900000|2021-08-03 04:45:00|62630.2|62610.2|62635|62615|62636.5|62617.7|62619.9|62602.1|689
1627966200000|2021-08-03 04:50:00|62635.3|62615.3|62635.1|62620.1|62641|62623|62630.1|62612.7|580
1627966500000|2021-08-03 04:55:00|62637.4|62617.4|62623.2|62603.2|62637.6|62617.6|62621.2|62601.2|533
1627966800000|2021-08-03 05:00:00|62623.3|62603.3|62619|62599|62623.3|62604.7|62614|62595.6|604
1627967100000|2021-08-03 05:05:00|62618.6|62598.6|62625|62605|62626.6|62607.9|62616.8|62598.6|578
1627967400000|2021-08-03 05:10:00|62624.9|62604.9|62633.7|62613.7|62635.5|62615.5|62624.5|62604.5|556
1627967700000|2021-08-03 05:15:00|62633.9|62613.9|62638.4|62618.4|62640.3|62621.1|62628.4|62608.4|660
1627968000000|2021-08-03 05:20:00|62638.3|62618.3|62636.1|62616.1|62640.1|62620.1|62628.3|62608.3|569
1627968300000|2021-08-03 05:25:00|62636|62616|62640.8|62620.8|62644.5|62624.5|62631.2|62613.4|491
1627968600000|2021-08-03 05:30:00|62641.2|62621.2|62640.4|62620.4|62643.2|62623.2|62634.1|62614.1|571
1627968900000|2021-08-03 05:35:00|62640.6|62620.6|62638.7|62618.7|62642.8|62622.8|62636.7|62617.4|775
1627969200000|2021-08-03 05:40:00|62638.8|62618.8|62649.7|62629.7|62651.2|62631.2|62638.6|62618.6|540
1627969500000|2021-08-03 05:45:00|62649.8|62629.8|62652.1|62632.1|62653.5|62634.7|62646.9|62626.9|427
1627969800000|2021-08-03 05:50:00|62652|62632|62660.6|62640.6|62663.1|62645.1|62649|62631.4|571
1627970100000|2021-08-03 05:55:00|62660.5|62640.5|62650.9|62630.9|62663.7|62646|62650.6|62630.6|600
1627970400000|2021-08-03 06:00:00|62649.9|62629.9|62646.1|62631.1|62655|62635|62637.6|62617.6|620
1627970700000|2021-08-03 06:05:00|62646.5|62631.5|62634.7|62619.7|62657|62639|62629.5|62614.5|731
1627971000000|2021-08-03 06:10:00|62637.1|62617.1|62649.3|62629.3|62649.9|62633.2|62626.6|62608.6|761
1627971300000|2021-08-03 06:15:00|62649.9|62629.9|62657.7|62637.7|62658.4|62641.4|62635|62617.2|778
1627971600000|2021-08-03 06:20:00|62655.9|62640.9|62659.9|62639.9|62667.4|62648.8|62640.9|62622.1|788
1627971900000|2021-08-03 06:25:00|62660.1|62640.1|62645.7|62625.7|62662.6|62645.1|62640.3|62623.2|652
1627972200000|2021-08-03 06:30:00|62646|62626|62655.1|62640.1|62667.8|62651.2|62643.3|62626|708
1627972500000|2021-08-03 06:35:00|62654.9|62639.9|62654|62639|62660.2|62645.2|62646.4|62631.4|653
1627972800000|2021-08-03 06:40:00|62654.1|62639.1|62656.8|62641.8|62664.7|62649.7|62643.7|62628.7|673
1627973100000|2021-08-03 06:45:00|62656.7|62641.7|62659.1|62644.1|62662.5|62647.5|62651.5|62636.5|666
1627973400000|2021-08-03 06:50:00|62659.3|62644.3|62663.9|62648.9|62669.5|62654.5|62655.7|62640.7|672
1627973700000|2021-08-03 06:55:00|62664.2|62649.2|62660.2|62645.2|62666|62651|62647.8|62632.8|696
1627974000000|2021-08-03 07:00:00|62660.1|62645.1|62644.6|62629.6|62661|62646|62633.6|62618.6|854
1627974300000|2021-08-03 07:05:00|62644.5|62629.5|62646|62631|62647.6|62632.6|62636.3|62621.3|779
1627974600000|2021-08-03 07:10:00|62646.3|62631.3|62658.4|62643.4|62658.8|62643.8|62640.9|62625.9|752
1627974900000|2021-08-03 07:15:00|62658.5|62643.5|62646.2|62631.2|62659.7|62644.7|62638.9|62623.9|754
1627975200000|2021-08-03 07:20:00|62646.1|62631.1|62624.8|62609.8|62654.6|62639.6|62622|62607|780
1627975500000|2021-08-03 07:25:00|62624.9|62609.9|62630.6|62615.6|62631|62616|62608.1|62593.1|815
1627975800000|2021-08-03 07:30:00|62630.8|62615.8|62623.5|62608.5|62639.2|62624.2|62616.8|62601.8|808
1627976100000|2021-08-03 07:35:00|62623.3|62608.3|62620.4|62605.4|62628.8|62613.8|62609.3|62594.3|856
1627976400000|2021-08-03 07:40:00|62620.3|62605.3|62610.1|62595.1|62626|62611|62609.1|62594.1|719
1627976700000|2021-08-03 07:45:00|62610|62595|62608.6|62593.6|62619.9|62604.9|62607.2|62592.2|778
1627977000000|2021-08-03 07:50:00|62604.7|62589.7|62621|62606|62621.6|62606.6|62601.3|62586.3|717
1627977300000|2021-08-03 07:55:00|62621.2|62606.2|62631.4|62616.4|62641.3|62626.3|62612.7|62597.7|739
1627977600000|2021-08-03 08:00:00|62631.1|62616.1|62632.3|62617.3|62644.2|62629.2|62625.4|62610.4|715
1627977900000|2021-08-03 08:05:00|62632.1|62617.1|62637.1|62622.1|62642.5|62627.5|62625|62610|646
1627978200000|2021-08-03 08:10:00|62636.6|62621.6|62648.5|62633.5|62654.5|62639.5|62634.8|62619.8|706
1627978500000|2021-08-03 08:15:00|62648.6|62633.6|62633.1|62618.1|62650.6|62635.6|62627.7|62612.7|624
1627978800000|2021-08-03 08:20:00|62630.1|62615.1|62628.6|62613.6|62649.5|62634.5|62626.5|62611.5|659
1627979100000|2021-08-03 08:25:00|62628.2|62613.2|62627.9|62612.9|62632.2|62617.2|62623.2|62608.2|679
1627979400000|2021-08-03 08:30:00|62627.8|62612.8|62606.9|62591.9|62629.2|62614.2|62605.9|62590.9|730
1627979700000|2021-08-03 08:35:00|62606.6|62591.6|62597.9|62582.9|62607.4|62592.4|62593.1|62578.1|694
1627980000000|2021-08-03 08:40:00|62597.7|62582.7|62605.5|62590.5|62613.6|62598.6|62593.5|62578.5|693
1627980300000|2021-08-03 08:45:00|62605.2|62590.2|62614.7|62599.7|62614.7|62599.7|62596.3|62581.3|725
1627980600000|2021-08-03 08:50:00|62614.4|62599.4|62611.8|62596.8|62620.1|62605.1|62608.7|62593.7|729
1627980900000|2021-08-03 08:55:00|62611.9|62596.9|62601|62586|62614.9|62599.9|62595.8|62580.8|672
1627981200000|2021-08-03 09:00:00|62601.8|62586.8|62600.4|62585.4|62613.3|62598.3|62597.8|62582.8|710
1627981500000|2021-08-03 09:05:00|62599.9|62584.9|62608|62593|62611.3|62596.3|62599.1|62584.1|526
1627981800000|2021-08-03 09:10:00|62608.3|62593.3|62610.1|62595.1|62615.1|62600.1|62603.9|62588.9|582
1627982100000|2021-08-03 09:15:00|62610.3|62595.3|62609.1|62594.1|62614.2|62599.2|62604.8|62589.8|587
1627982400000|2021-08-03 09:20:00|62609.3|62594.3|62616.8|62601.8|62620.7|62605.7|62597.5|62582.5|535
1627982700000|2021-08-03 09:25:00|62616.2|62601.2|62611.8|62596.8|62621.7|62606.7|62609.9|62594.9|506
1627983000000|2021-08-03 09:30:00|62611.9|62596.9|62622.9|62607.9|62628.2|62613.2|62609.6|62594.6|573
1627983300000|2021-08-03 09:35:00|62623.2|62608.2|62610.5|62595.5|62625|62610|62607.3|62592.3|539
1627983600000|2021-08-03 09:40:00|62610.6|62595.6|62613.3|62598.3|62624.6|62609.6|62610.3|62595.3|567
1627983900000|2021-08-03 09:45:00|62613.2|62598.2|62610.7|62595.7|62623|62608|62609.3|62594.3|570
1627984200000|2021-08-03 09:50:00|62611|62596|62599|62584|62615.4|62598.5|62597.2|62582.2|587
1627984500000|2021-08-03 09:55:00|62598.5|62583.5|62597.7|62582.7|62608.2|62593.2|62586.6|62569.6|652
1627984800000|2021-08-03 10:00:00|62597.4|62582.4|62608.5|62593.5|62615|62600|62594.1|62579.1|611
1627985100000|2021-08-03 10:05:00|62608.4|62593.4|62602.1|62587.1|62614|62599|62600.6|62585.5|555
1627985400000|2021-08-03 10:10:00|62601.9|62586.9|62588.5|62573.5|62605.8|62590.8|62586.9|62571.9|657
1627985700000|2021-08-03 10:15:00|62587|62572|62583.8|62568.8|62596.8|62581.8|62580.3|62565.3|604
1627986000000|2021-08-03 10:20:00|62583.4|62568.4|62582.9|62567.9|62586.7|62571.7|62576.9|62561.9|575
1627986300000|2021-08-03 10:25:00|62583|62568|62577|62562|62587.8|62572.8|62571.9|62556.9|597
1627986600000|2021-08-03 10:30:00|62577.1|62562.1|62579.2|62564.2|62581.4|62566.4|62573.7|62558.7|468
1627986900000|2021-08-03 10:35:00|62579.3|62564.3|62594|62579|62594.6|62579.6|62574.9|62557.5|541
1627987200000|2021-08-03 10:40:00|62594.2|62579.2|62572.3|62557.3|62594.2|62579.2|62571.8|62556.8|530
1627987500000|2021-08-03 10:45:00|62572.2|62557.2|62568.8|62553.8|62575.5|62560.5|62558.9|62543.9|673
1627987800000|2021-08-03 10:50:00|62568.3|62553.3|62590.3|62575.3|62590.9|62575.9|62567.7|62552.7|661
1627988100000|2021-08-03 10:55:00|62590.6|62575.6|62581|62566|62591.3|62576.3|62580.1|62565.1|637
1627988400000|2021-08-03 11:00:00|62581.7|62566.7|62584|62569|62596.9|62581.9|62579.2|62564.2|696
1627988700000|2021-08-03 11:05:00|62582.1|62567.1|62578.2|62563.2|62589.3|62574.3|62576.3|62561.3|643
1627989000000|2021-08-03 11:10:00|62578.1|62563.1|62571.8|62556.8|62587.7|62572.7|62571.7|62556.7|600
1627989300000|2021-08-03 11:15:00|62571.7|62556.7|62567.7|62552.7|62577|62562|62567.7|62552.7|544
1627989600000|2021-08-03 11:20:00|62565.5|62550.5|62549.3|62534.3|62567|62552|62547.7|62532.7|577
1627989900000|2021-08-03 11:25:00|62549.4|62534.4|62550.8|62535.8|62552.6|62537.6|62542.5|62527.5|529
1627990200000|2021-08-03 11:30:00|62549.8|62534.8|62560.9|62545.9|62560.9|62545.9|62549.3|62534.3|537
1627990500000|2021-08-03 11:35:00|62561.3|62546.3|62572.1|62557.1|62573.2|62558.2|62557.5|62542.5|570
1627990800000|2021-08-03 11:40:00|62572|62557|62586|62571|62586.2|62571.2|62569.4|62554.4|547
1627991100000|2021-08-03 11:45:00|62586.1|62571.1|62578.8|62563.8|62587.8|62572.8|62577.8|62562.8|579
1627991400000|2021-08-03 11:50:00|62578.9|62563.9|62557.2|62542.2|62578.9|62563.9|62554.6|62539.6|624
1627991700000|2021-08-03 11:55:00|62557.3|62542.3|62549.8|62534.8|62563.8|62546.9|62545.8|62530.3|836
1627992000000|2021-08-03 12:00:00|62550|62535|62576.9|62561.9|62578.5|62563.1|62549.2|62534.2|732
1627992300000|2021-08-03 12:05:00|62574.8|62559.8|62581.3|62566.3|62588.1|62573.1|62572.1|62557.1|753
1627992600000|2021-08-03 12:10:00|62581.4|62566.4|62589|62574|62593.2|62578.2|62576.7|62561.7|810
1627992900000|2021-08-03 12:15:00|62589.8|62574.8|62587.5|62572.5|62592.6|62577.6|62580.1|62565.1|781
1627993200000|2021-08-03 12:20:00|62587.7|62572.7|62596.2|62581.2|62600.4|62585.4|62585.9|62570.9|894
1627993500000|2021-08-03 12:25:00|62596.9|62581.9|62601.9|62586.9|62609|62594|62594.1|62579.1|832
1627993800000|2021-08-03 12:30:00|62601.8|62586.8|62585.2|62570.2|62602.2|62587.2|62582.5|62567.5|755
1627994100000|2021-08-03 12:35:00|62585.3|62570.3|62603.5|62588.5|62607.8|62592.8|62583.6|62568.6|701
1627994400000|2021-08-03 12:40:00|62603.4|62588.4|62601.4|62586.4|62605.2|62590.2|62593.1|62578.1|699
1627994700000|2021-08-03 12:45:00|62601.1|62586.1|62591.2|62576.2|62602.2|62587.2|62575.3|62560.3|741
1627995000000|2021-08-03 12:50:00|62591.4|62576.4|62578.1|62563.1|62595.7|62580.7|62575.7|62560.7|802
1627995300000|2021-08-03 12:55:00|62578.2|62563.2|62581.4|62566.4|62591.8|62576.8|62577|62562|761
1627995600000|2021-08-03 13:00:00|62578.5|62563.5|62587.7|62572.7|62602.4|62587.4|62572.7|62557.7|834
1627995900000|2021-08-03 13:05:00|62587.9|62572.9|62595.7|62580.7|62605.4|62590.4|62578.4|62563.4|792
1627996200000|2021-08-03 13:10:00|62596.6|62581.6|62621.3|62606.3|62627.1|62612.1|62590.3|62575.3|767
1627996500000|2021-08-03 13:15:00|62621.2|62606.2|62633.8|62618.8|62639.1|62624.1|62616.1|62601.1|806
1627996800000|2021-08-03 13:20:00|62634|62619|62625.4|62610.4|62639.8|62624.8|62614.4|62599.4|792
1627997100000|2021-08-03 13:25:00|62626.7|62611.7|62639.7|62624.7|62643.2|62628.2|62620.5|62605.5|769
1627997400000|2021-08-03 13:30:00|62639.2|62624.2|62638.7|62623.7|62650.3|62635.3|62631.4|62616.4|934
1627997700000|2021-08-03 13:35:00|62638|62623|62673.9|62658.9|62684.1|62667.1|62638|62623|948
1627998000000|2021-08-03 13:40:00|62675.5|62660.5|62664.9|62649.9|62680.6|62665.6|62651.4|62636.4|941
1627998300000|2021-08-03 13:45:00|62664.6|62649.6|62710.4|62695.4|62712.5|62697.4|62662.9|62647.9|971
1627998600000|2021-08-03 13:50:00|62711|62696|62695|62680|62711.7|62696.7|62692|62675.1|963
1627998900000|2021-08-03 13:55:00|62695.7|62680.7|62672.3|62652.3|62702.7|62685.7|62668.8|62650.1|933
1627999200000|2021-08-03 14:00:00|62672.2|62652.2|62672.8|62657.8|62691.4|62675.6|62667.6|62651.8|980
1627999500000|2021-08-03 14:05:00|62672.7|62657.7|62670.2|62655.2|62688.3|62673.3|62666.5|62651.5|900
1627999800000|2021-08-03 14:10:00|62670.3|62655.3|62643.8|62628.8|62681.3|62666.3|62638.3|62623.3|936
1628000100000|2021-08-03 14:15:00|62643.9|62628.9|62654.7|62639.7|62666.8|62651.8|62643.9|62628.9|901
1628000400000|2021-08-03 14:20:00|62655.3|62640.3|62676.3|62661.3|62694.7|62679.7|62649.6|62634.6|869
1628000700000|2021-08-03 14:25:00|62675.9|62660.9|62686.9|62671.9|62708.3|62693.3|62675.9|62660.9|839
1628001000000|2021-08-03 14:30:00|62687.2|62672.2|62709.9|62694.9|62714.4|62699.4|62686.8|62671.8|879
1628001300000|2021-08-03 14:35:00|62708.7|62693.7|62694.5|62679.5|62709.3|62694.3|62691.1|62676.1|919
1628001600000|2021-08-03 14:40:00|62694.9|62679.9|62689.1|62674.1|62704.6|62689.6|62687.2|62672.2|846
1628001900000|2021-08-03 14:45:00|62689.3|62674.3|62674|62659|62691.2|62676.2|62673.5|62658.5|813
1628002200000|2021-08-03 14:50:00|62673.9|62658.9|62714.1|62699.1|62717.7|62702.7|62670.1|62655.1|904
1628002500000|2021-08-03 14:55:00|62714.3|62699.3|62727.1|62712.1|62732.2|62717.2|62706.1|62691.1|935
1628002800000|2021-08-03 15:00:00|62727.7|62712.7|62715.4|62700.4|62728.9|62713.9|62701.9|62686.9|797
1628003100000|2021-08-03 15:05:00|62715.3|62700.3|62724.2|62709.2|62729.9|62714.9|62710.4|62695.4|800
1628003400000|2021-08-03 15:10:00|62727|62712|62729.4|62714.4|62729.8|62714.8|62720.2|62705.2|744
1628003700000|2021-08-03 15:15:00|62729.2|62714.2|62742.5|62727.5|62743.5|62728.5|62724.9|62709.9|755
1628004000000|2021-08-03 15:20:00|62742.4|62727.4|62747.5|62732.5|62755.1|62740.1|62735.4|62720.4|762
1628004300000|2021-08-03 15:25:00|62747.7|62732.7|62742.8|62727.8|62748|62733|62735.1|62719.2|738
1628004600000|2021-08-03 15:30:00|62742.6|62727.6|62731.2|62716.2|62746|62728.8|62727.5|62709|810
1628004900000|2021-08-03 15:35:00|62731.3|62716.3|62721.5|62706.5|62734|62718.9|62717.5|62699.2|652
1628005200000|2021-08-03 15:40:00|62721.6|62706.6|62706.8|62691.8|62724.6|62709.6|62703|62685.7|719
1628005500000|2021-08-03 15:45:00|62706.9|62691.9|62717.2|62702.2|62726.5|62709.1|62702.4|62686.1|756
1628005800000|2021-08-03 15:50:00|62716.2|62701.2|62716.9|62696.9|62725.6|62710.2|62707.9|62692.9|663
1628006100000|2021-08-03 15:55:00|62716.7|62696.7|62725.2|62710.2|62730.4|62714.8|62705.7|62688.4|677
1628006400000|2021-08-03 16:00:00|62725|62710|62696.1|62676.1|62731.6|62712.2|62694|62674.8|700
1628006700000|2021-08-03 16:05:00|62695.9|62675.9|62684.9|62664.9|62702.9|62683.9|62684.8|62664.8|654
1628007000000|2021-08-03 16:10:00|62684.5|62664.5|62679.6|62664.6|62687.5|62669.7|62679.4|62661.8|581
1628007300000|2021-08-03 16:15:00|62680.4|62665.4|62678|62663|62685.3|62669.3|62669.8|62653|703
1628007600000|2021-08-03 16:20:00|62677.6|62662.6|62691|62676|62693.1|62678.1|62675.3|62660.3|741
1628007900000|2021-08-03 16:25:00|62691.1|62676.1|62680.6|62665.6|62691.1|62676.1|62680.3|62665.3|627
1628008200000|2021-08-03 16:30:00|62680.5|62665.5|62680.8|62665.8|62686.2|62670.1|62672.6|62657.6|572
1628008500000|2021-08-03 16:35:00|62681.2|62666.2|62681.2|62666.2|62683.9|62667.7|62675.8|62660.8|548
1628008800000|2021-08-03 16:40:00|62681.1|62666.1|62689.9|62674.9|62693.3|62678.3|62680.5|62662.9|474
1628009100000|2021-08-03 16:45:00|62689.8|62674.8|62694.6|62679.6|62698.5|62683.5|62686.5|62671.5|500
1628009400000|2021-08-03 16:50:00|62694.5|62679.5|62685.8|62670.8|62698.4|62680.6|62684|62669|510
1628009700000|2021-08-03 16:55:00|62686.2|62671.2|62672.3|62657.3|62686.3|62671.3|62669.7|62654.7|575
1628010000000|2021-08-03 17:00:00|62672.2|62657.2|62670.2|62655.2|62672.2|62657.2|62664.4|62649.4|442
1628010300000|2021-08-03 17:05:00|62670.3|62655.3|62680.4|62665.4|62680.6|62665.6|62669.9|62654.9|429
1628010600000|2021-08-03 17:10:00|62680.3|62665.3|62680.5|62665.5|62683.8|62668.8|62678.4|62663.4|476
1628010900000|2021-08-03 17:15:00|62680.7|62665.7|62691|62676|62695|62680|62680.2|62665.2|490
1628011200000|2021-08-03 17:20:00|62691.5|62676.5|62703.9|62688.9|62704.7|62689.7|62689.7|62674.7|595
1628011500000|2021-08-03 17:25:00|62703.8|62688.8|62704|62689|62710.2|62695.2|62701.6|62686.6|579
1628011800000|2021-08-03 17:30:00|62703.7|62688.7|62708|62693|62709.4|62694.4|62702.4|62685|474
1628012100000|2021-08-03 17:35:00|62707.9|62692.9|62705.7|62690.7|62711.2|62696.2|62703.4|62687.9|368
1628012400000|2021-08-03 17:40:00|62705.6|62690.6|62701.4|62686.4|62706.2|62691.2|62695|62680|382
1628012700000|2021-08-03 17:45:00|62701.1|62686.1|62706.7|62691.7|62709.6|62694.6|62701.1|62686.1|451
1628013000000|2021-08-03 17:50:00|62706.6|62691.6|62703.6|62688.6|62708.3|62693.3|62701|62686|287
1628013300000|2021-08-03 17:55:00|62703.4|62688.4|62698.8|62683.8|62703.7|62688.7|62697.2|62681.5|374
1628013600000|2021-08-03 18:00:00|62698.9|62683.9|62701|62686|62711.9|62694.6|62695.2|62680.2|477
1628013900000|2021-08-03 18:05:00|62701.2|62686.2|62701.3|62686.3|62704.1|62689.1|62700.4|62685.4|414
1628014200000|2021-08-03 18:10:00|62701.4|62686.4|62699.8|62684.8|62702.6|62687.6|62695.1|62677.8|461
1628014500000|2021-08-03 18:15:00|62699.6|62684.6|62693.5|62678.5|62705|62688.2|62691.2|62674.5|499
1628014800000|2021-08-03 18:20:00|62693.4|62678.4|62696.3|62681.3|62699.9|62683.7|62689.5|62674.5|493
1628015100000|2021-08-03 18:25:00|62697.6|62682.6|62706.5|62691.5|62707.8|62692.8|62694|62678.4|547
1628015400000|2021-08-03 18:30:00|62706.1|62691.1|62703.8|62688.8|62709.3|62692.3|62700.7|62685.4|526
1628015700000|2021-08-03 18:35:00|62704.2|62689.2|62700.9|62685.9|62704.3|62689.3|62697.5|62682.5|507
1628016000000|2021-08-03 18:40:00|62700.8|62685.8|62687.9|62672.9|62701.1|62686.1|62686.2|62669.9|542
1628016300000|2021-08-03 18:45:00|62689.5|62674.5|62695.6|62680.6|62697|62681.5|62688.8|62673.8|427
1628016600000|2021-08-03 18:50:00|62695.5|62680.5|62692.8|62677.8|62701.2|62684|62692.6|62676.6|485
1628016900000|2021-08-03 18:55:00|62693|62678|62708|62688|62710.1|62692.1|62689.3|62671.6|682
1628017200000|2021-08-03 19:00:00|62707.9|62687.9|62693.9|62673.9|62707.9|62687.9|62686.2|62668|516
1628017500000|2021-08-03 19:05:00|62693.8|62673.8|62691.2|62671.2|62694.4|62676.9|62688.4|62669.6|376
1628017800000|2021-08-03 19:10:00|62691|62671|62687.1|62672.1|62691.8|62676.2|62685.1|62669.3|429
1628018100000|2021-08-03 19:15:00|62686.9|62671.9|62688.9|62668.9|62689.4|62672.7|62682.7|62665.6|464
1628018400000|2021-08-03 19:20:00|62689|62669|62691.4|62671.4|62692.3|62673.5|62685.7|62668.1|436
1628018700000|2021-08-03 19:25:00|62691.2|62671.2|62685.9|62670.9|62695.5|62678.4|62685.9|62668.5|332
1628019000000|2021-08-03 19:30:00|62686.2|62671.2|62680.8|62660.8|62689.1|62671.5|62680.6|62660.6|475
1628019300000|2021-08-03 19:35:00|62680.7|62660.7|62689|62669|62689.4|62669.4|62678.2|62660.4|480
1628019600000|2021-08-03 19:40:00|62688.9|62668.9|62689.5|62669.5|62690.4|62671.8|62680.4|62662.8|437
1628019900000|2021-08-03 19:45:00|62689.7|62669.7|62692.4|62672.4|62695.5|62675.5|62687|62669|425
1628020200000|2021-08-03 19:50:00|62692.5|62672.5|62693.3|62678.3|62696.1|62678.4|62689.8|62671.5|505
1628020500000|2021-08-03 19:55:00|62695.5|62675.5|62689.5|62669.5|62700|62681.4|62687.9|62668.8|651
1628020800000|2021-08-03 20:00:00|62689.6|62669.6|62701.6|62681.6|62703.2|62684.8|62685.3|62666.9|514
1628021100000|2021-08-03 20:05:00|62701.5|62681.5|62702.5|62682.5|62703.4|62685.5|62698.1|62679.9|224
1628021400000|2021-08-03 20:10:00|62703.6|62683.6|62707.4|62687.4|62709.1|62689.1|62700.5|62680.5|314
1628021700000|2021-08-03 20:15:00|62706.8|62686.8|62704.1|62684.1|62708.4|62688.4|62703.7|62683.7|218
1628022000000|2021-08-03 20:20:00|62706|62686|62709.2|62689.2|62710.4|62690.4|62705.8|62685.8|198
1628022300000|2021-08-03 20:25:00|62709.1|62689.1|62708|62688|62711.1|62691.1|62703.9|62686.5|232
1628022600000|2021-08-03 20:30:00|62708.3|62688.3|62701|62681|62709.4|62690.9|62700|62680|214
1628022900000|2021-08-03 20:35:00|62700.9|62680.9|62705.3|62685.3|62706.5|62686.5|62699.9|62679.9|210
1628023200000|2021-08-03 20:40:00|62705.1|62685.1|62710.2|62690.2|62710.8|62690.8|62704.4|62684.4|264
1628023500000|2021-08-03 20:45:00|62710.1|62690.1|62711.2|62691.2|62713.4|62693.4|62708.5|62688.5|237
1628023800000|2021-08-03 20:50:00|62710.9|62690.9|62700.8|62680.8|62711.4|62691.4|62698.8|62678.8|222
1628024100000|2021-08-03 20:55:00|62701.2|62681.2|62698.8|62678.8|62702.4|62682.4|62694.7|62674.7|293
1628024400000|2021-08-03 21:00:00|62710.3|62675|62734.3|62682.8|62735.3|62682.8|62708.9|62668.8|38
1628024700000|2021-08-03 21:05:00|62736.7|62676.8|62716.3|62682.4|62736.7|62690.3|62709.5|62675.6|170
1628025000000|2021-08-03 21:10:00|62713.5|62683.9|62726.8|62676.8|62731.7|62687.7|62707.2|62661.6|136
1628025300000|2021-08-03 21:15:00|62726.9|62679.1|62726.5|62675|62732.2|62687.6|62717|62662|139
1628025600000|2021-08-03 21:20:00|62729.4|62672.4|62718.6|62675.6|62732.5|62690|62709.9|62652.7|122
1628025900000|2021-08-03 21:25:00|62722.2|62667.8|62722.6|62672.7|62724|62683.7|62714|62660.9|74
1628026200000|2021-08-03 21:30:00|62719.8|62681.3|62709|62674.7|62721.1|62684.4|62709|62669.1|151
1628026500000|2021-08-03 21:35:00|62708.9|62674.5|62712.4|62680.8|62719.8|62684.9|62708.9|62671.9|193
1628026800000|2021-08-03 21:40:00|62714.3|62678.5|62707.6|62672.5|62717.8|62684.7|62707.6|62671.7|198
1628027100000|2021-08-03 21:45:00|62710.4|62675|62711.7|62674.6|62716.7|62686.9|62706.4|62671.5|187
1628027400000|2021-08-03 21:50:00|62710.8|62674.2|62702.9|62682.9|62714.7|62689.9|62702.2|62674.2|306
1628027700000|2021-08-03 21:55:00|62703.6|62683.6|62704.7|62679.3|62709|62685.5|62702.3|62672|166
1628028000000|2021-08-03 22:00:00|62705.4|62683.6|62699.9|62679.9|62707.8|62687.8|62696.8|62678.6|258
1628028300000|2021-08-03 22:05:00|62700.5|62680.5|62702.1|62682.1|62703.3|62683.3|62695.9|62678|213
1628028600000|2021-08-03 22:10:00|62702.5|62682.5|62698.1|62683.1|62703.1|62684.5|62697.9|62680.6|140
1628028900000|2021-08-03 22:15:00|62701.3|62681.3|62693.4|62673.4|62702.7|62682.7|62693.4|62673.4|194
1628029200000|2021-08-03 22:20:00|62693.5|62673.5|62694.2|62674.2|62694.7|62674.7|62687.2|62670.1|221
1628029500000|2021-08-03 22:25:00|62693.8|62673.8|62694.1|62674.1|62695.4|62675.6|62689.7|62672.8|188
1628029800000|2021-08-03 22:30:00|62694|62674|62696.9|62676.9|62698.4|62678.4|62690.5|62672.8|210
1628030100000|2021-08-03 22:35:00|62696.8|62676.8|62693.8|62673.8|62697.2|62677.7|62688|62670.5|223
1628030400000|2021-08-03 22:40:00|62694|62674|62690.2|62670.2|62694.1|62675.7|62687|62668.6|210
1628030700000|2021-08-03 22:45:00|62687.8|62667.8|62685.7|62665.7|62689.6|62669.6|62679.7|62662.3|350
1628031000000|2021-08-03 22:50:00|62685.9|62665.9|62676.2|62656.2|62685.9|62665.9|62673.7|62654.3|307
1628031300000|2021-08-03 22:55:00|62675.8|62655.8|62672.2|62652.2|62678.7|62659.5|62671.3|62651.9|323
1628031600000|2021-08-03 23:00:00|62672.6|62652.6|62675.9|62655.9|62683.4|62663.4|62672.3|62652.3|352
1628031900000|2021-08-03 23:05:00|62675.7|62655.7|62675|62655|62677.4|62658.1|62672.1|62652.6|229
1628032200000|2021-08-03 23:10:00|62675.1|62655.1|62673.1|62653.1|62675.2|62657.5|62669.5|62649.5|310
1628032500000|2021-08-03 23:15:00|62673.2|62653.2|62675|62655|62675.2|62655.2|62669.3|62649.3|292
1628032800000|2021-08-03 23:20:00|62674.9|62654.9|62676.7|62656.7|62677|62657.7|62671.5|62652.9|227
1628033100000|2021-08-03 23:25:00|62676.6|62656.6|62675.7|62655.7|62677|62657|62673.9|62653.9|202
1628033400000|2021-08-03 23:30:00|62676|62656|62678.6|62658.6|62678.8|62658.8|62674.3|62654.3|263
1628033700000|2021-08-03 23:35:00|62678.5|62658.5|62675.2|62655.2|62678.5|62658.9|62673.5|62653.5|253
1628034000000|2021-08-03 23:40:00|62675.1|62655.1|62676.9|62656.9|62677.4|62657.4|62668.3|62648.5|253
1628034300000|2021-08-03 23:45:00|62676.4|62656.4|62669.8|62649.8|62676.4|62656.4|62669.6|62649.6|243
1628034600000|2021-08-03 23:50:00|62671.9|62651.9|62670.8|62650.8|62673.9|62655.6|62668|62649.3|199
1628034900000|2021-08-03 23:55:00|62671.1|62651.1|62672.5|62652.5|62674.2|62656.6|62667.8|62649.6|263
1628035200000|2021-08-04 00:00:00|62673.1|62653.1|62700.2|62680.2|62700.5|62682.7|62672.4|62652.6|515
1628035500000|2021-08-04 00:05:00|62700.3|62680.3|62702|62682|62718.7|62698.7|62700.3|62680.3|569
1628035800000|2021-08-04 00:10:00|62702.3|62682.3|62693.5|62678.5|62703.3|62683.5|62690.5|62673.1|504
1628036100000|2021-08-04 00:15:00|62693.7|62678.7|62686.2|62671.2|62697.3|62678.7|62682.2|62664.7|469
1628036400000|2021-08-04 00:20:00|62686.5|62671.5|62699.2|62679.2|62699.3|62679.3|62685.6|62668|380
1628036700000|2021-08-04 00:25:00|62698.3|62678.3|62695.7|62675.7|62699.9|62682.2|62691.6|62673.9|388
1628037000000|2021-08-04 00:30:00|62695.6|62675.6|62700.2|62680.2|62703.5|62684.2|62692.3|62675.1|425
1628037300000|2021-08-04 00:35:00|62700.4|62680.4|62698.2|62678.2|62700.5|62681|62693.1|62675.2|353
1628037600000|2021-08-04 00:40:00|62694.4|62679.4|62695.9|62675.9|62703|62684.5|62693.3|62674.8|427
1628037900000|2021-08-04 00:45:00|62695.7|62675.7|62702.4|62682.4|62705.7|62685.7|62695.7|62675.7|423
1628038200000|2021-08-04 00:50:00|62702.5|62682.5|62717.8|62697.8|62719.9|62699.9|62701.5|62682|505
1628038500000|2021-08-04 00:55:00|62717.4|62697.4|62711.9|62691.9|62719.9|62699.9|62709.2|62690.3|563
1628038800000|2021-08-04 01:00:00|62713.2|62693.2|62707.9|62687.9|62713.2|62693.2|62701.2|62683.8|581
1628039100000|2021-08-04 01:05:00|62708.1|62688.1|62701.5|62681.5|62708.6|62690.6|62698.7|62678.7|460
1628039400000|2021-08-04 01:10:00|62701.3|62681.3|62710.4|62690.4|62712.4|62692.8|62699.4|62681.2|442
1628039700000|2021-08-04 01:15:00|62710.3|62690.3|62705.4|62685.4|62711.1|62691.8|62703.7|62683.7|527
1628040000000|2021-08-04 01:20:00|62705.2|62685.2|62691.3|62671.3|62705.4|62687.2|62689.3|62670.6|513
1628040300000|2021-08-04 01:25:00|62691.4|62671.4|62686.7|62666.7|62694.3|62674.3|62684.5|62664.5|478
1628040600000|2021-08-04 01:30:00|62686.5|62666.5|62686.3|62671.3|62692.8|62672.8|62683.6|62665.6|568
1628040900000|2021-08-04 01:35:00|62688.8|62668.8|62688.6|62668.6|62695.5|62675.5|62687.5|62667.5|546
1628041200000|2021-08-04 01:40:00|62688.8|62668.8|62696.7|62676.7|62700.6|62682.4|62688.6|62668.6|483
1628041500000|2021-08-04 01:45:00|62697.6|62677.6|62675.4|62660.4|62697.6|62677.6|62675.4|62658.1|588
1628041800000|2021-08-04 01:50:00|62678.6|62658.6|62674.6|62654.6|62680.5|62660.5|62670|62651.4|597
1628042100000|2021-08-04 01:55:00|62674.7|62654.7|62666.3|62646.3|62675.5|62655.5|62661.5|62642.9|636
1628042400000|2021-08-04 02:00:00|62666.1|62646.1|62667.9|62647.9|62668.7|62651.2|62656.3|62639|613
1628042700000|2021-08-04 02:05:00|62667.6|62647.6|62668.5|62648.5|62671.3|62653.7|62663.5|62643.7|642
1628043000000|2021-08-04 02:10:00|62668.6|62648.6|62670.3|62650.3|62674.5|62657.3|62665.3|62645.8|598
1628043300000|2021-08-04 02:15:00|62670.2|62650.2|62668.4|62648.4|62672.1|62654|62664.4|62644.4|663
1628043600000|2021-08-04 02:20:00|62668.7|62648.7|62678|62658|62679.4|62660.9|62664.6|62646.9|624
1628043900000|2021-08-04 02:25:00|62677.8|62657.8|62689.2|62669.2|62689.6|62670.9|62673.7|62655.4|509
1628044200000|2021-08-04 02:30:00|62689.1|62669.1|62679|62659|62689.4|62669.4|62678.8|62658.8|408
1628044500000|2021-08-04 02:35:00|62679.1|62659.1|62668.3|62648.3|62681.3|62661.3|62665.1|62647|465
1628044800000|2021-08-04 02:40:00|62668.2|62648.2|62674.2|62654.2|62675.5|62655.5|62665.4|62645.4|502
1628045100000|2021-08-04 02:45:00|62673.9|62653.9|62667.6|62647.6|62677.9|62658.8|62667|62647|496
1628045400000|2021-08-04 02:50:00|62668|62648|62662.6|62642.6|62668|62648|62658.3|62640.1|414
1628045700000|2021-08-04 02:55:00|62661.8|62641.8|62650.1|62630.1|62661.8|62641.9|62647.1|62629.3|445
1628046000000|2021-08-04 03:00:00|62650.2|62630.2|62650.4|62630.4|62651|62633.5|62642.8|62624.8|474
1628046300000|2021-08-04 03:05:00|62650.5|62630.5|62644.9|62624.9|62654.3|62636|62642.5|62623.2|407
1628046600000|2021-08-04 03:10:00|62645|62625|62639.8|62619.8|62646|62627.1|62637.8|62619.8|319
1628046900000|2021-08-04 03:15:00|62640.2|62620.2|62642.2|62622.2|62645|62627|62638.4|62619.6|384
1628047200000|2021-08-04 03:20:00|62642.1|62622.1|62643.4|62623.4|62644.6|62624.8|62639.7|62621.4|408
1628047500000|2021-08-04 03:25:00|62643.5|62623.5|62642.3|62622.3|62645.6|62627.1|62639.4|62621.8|465
1628047800000|2021-08-04 03:30:00|62642.8|62622.8|62645.8|62625.8|62651.3|62632|62641.9|62621.9|550
1628048100000|2021-08-04 03:35:00|62645.6|62625.6|62642.8|62622.8|62645.7|62628.2|62639.1|62621.2|529
1628048400000|2021-08-04 03:40:00|62642.7|62622.7|62650.5|62630.5|62651.4|62633.9|62642.1|62622.5|373
1628048700000|2021-08-04 03:45:00|62650.6|62630.6|62648.4|62628.4|62654.4|62636.9|62645.9|62627.1|381
1628049000000|2021-08-04 03:50:00|62648.3|62628.3|62650.9|62630.9|62653.1|62633.8|62647.6|62627.6|385
1628049300000|2021-08-04 03:55:00|62650.8|62630.8|62650.2|62630.2|62651.3|62633|62644.3|62626.8|418
1628049600000|2021-08-04 04:00:00|62649.9|62629.9|62650.8|62630.8|62651.2|62633.4|62646.4|62626.4|430
1628049900000|2021-08-04 04:05:00|62650.9|62630.9|62662.7|62642.7|62666.1|62648.4|62648.6|62630.9|475
1628050200000|2021-08-04 04:10:00|62662.3|62642.3|62663.5|62643.5|62664.5|62644.5|62652.4|62634.7|342
1628050500000|2021-08-04 04:15:00|62663.4|62643.4|62665.9|62645.9|62668.6|62651.1|62660.1|62642.4|400
1628050800000|2021-08-04 04:20:00|62665.7|62645.7|62665.4|62645.4|62666.3|62647.1|62659.2|62640.8|311
1628051100000|2021-08-04 04:25:00|62665.3|62645.3|62666.7|62651.7|62669.3|62652.2|62662.2|62643.2|380
1628051400000|2021-08-04 04:30:00|62668.7|62648.7|62663.8|62643.8|62668.7|62648.7|62660.9|62642.7|328
1628051700000|2021-08-04 04:35:00|62664.1|62644.1|62660.6|62640.6|62665.7|62647.2|62659.7|62640.4|283
1628052000000|2021-08-04 04:40:00|62660.5|62640.5|62660.2|62640.2|62662.7|62645.3|62656.1|62638.5|320
1628052300000|2021-08-04 04:45:00|62660.3|62640.3|62664.9|62649.9|62668.9|62650.3|62658.9|62640.2|338
1628052600000|2021-08-04 04:50:00|62664.6|62649.6|62665.4|62645.4|62667|62649.6|62662.2|62643.9|357
1628052900000|2021-08-04 04:55:00|62665.3|62645.3|62659|62639|62665.4|62645.4|62655.1|62636.5|428
1628053200000|2021-08-04 05:00:00|62659.2|62639.2|62658.9|62638.9|62663.1|62645.5|62654|62635.9|355
1628053500000|2021-08-04 05:05:00|62658.8|62638.8|62662.4|62642.4|62666|62647.8|62655.4|62637.8|370
1628053800000|2021-08-04 05:10:00|62662.5|62642.5|62656.7|62636.7|62665.3|62647.6|62654.2|62636.7|354
1628054100000|2021-08-04 05:15:00|62656.3|62636.3|62652.3|62632.3|62656.5|62638.9|62651.9|62631.9|358
1628054400000|2021-08-04 05:20:00|62652.4|62632.4|62644.9|62624.9|62656.5|62637.6|62643.6|62624.5|310
1628054700000|2021-08-04 05:25:00|62645|62625|62636.9|62616.9|62645.8|62628.5|62635.1|62616.6|404
1628055000000|2021-08-04 05:30:00|62636.4|62616.4|62641.3|62621.3|62643.7|62625.6|62634.7|62616.4|434
1628055300000|2021-08-04 05:35:00|62641.4|62621.4|62651.3|62631.3|62652.5|62634.4|62638.5|62620.9|403
1628055600000|2021-08-04 05:40:00|62651.1|62631.1|62665.7|62645.7|62668.2|62649.8|62651.1|62631.1|423
1628055900000|2021-08-04 05:45:00|62665.6|62645.6|62651.2|62631.2|62670.8|62650.8|62650.1|62630.1|515
1628056200000|2021-08-04 05:50:00|62651.1|62631.1|62646.3|62626.3|62655|62637.3|62643.7|62625.6|355
1628056500000|2021-08-04 05:55:00|62646.4|62626.4|62658.4|62638.4|62660.1|62640.1|62642.6|62624.5|414
1628056800000|2021-08-04 06:00:00|62657.8|62637.8|62659.4|62639.4|62667.9|62649.6|62647.3|62629.4|593
1628057100000|2021-08-04 06:05:00|62660|62640|62654.9|62634.9|62663.9|62646.8|62651.6|62633.8|494
1628057400000|2021-08-04 06:10:00|62654.7|62634.7|62651.5|62636.5|62662.1|62645.4|62646.8|62629.2|546
1628057700000|2021-08-04 06:15:00|62651.2|62636.2|62655.8|62635.8|62658.4|62640.9|62637.8|62619.7|536
1628058000000|2021-08-04 06:20:00|62655.9|62635.9|62669.2|62649.2|62673.6|62654.2|62652.6|62634.8|534
1628058300000|2021-08-04 06:25:00|62669.3|62649.3|62653.7|62638.7|62677.6|62657.9|62652.8|62636|589
1628058600000|2021-08-04 06:30:00|62652.7|62637.7|62663.1|62648.1|62663.7|62648.7|62652.7|62637.7|577
1628058900000|2021-08-04 06:35:00|62663.2|62648.2|62660.9|62645.9|62665.4|62649.5|62655.2|62640.2|540
1628059200000|2021-08-04 06:40:00|62661.5|62646.5|62658.1|62643.1|62666.8|62651.8|62657.2|62642.2|516
1628059500000|2021-08-04 06:45:00|62657.8|62642.8|62654.7|62639.7|62669.2|62654.2|62654.5|62639.5|597
1628059800000|2021-08-04 06:50:00|62654.8|62639.8|62622.7|62607.7|62656.5|62641.5|62622.6|62607.6|695
1628060100000|2021-08-04 06:55:00|62623|62608|62615.1|62600.1|62623.9|62608.9|62610.2|62595.2|766
1628060400000|2021-08-04 07:00:00|62615|62600|62619.8|62604.8|62630.2|62615.2|62614.4|62599.4|704
1628060700000|2021-08-04 07:05:00|62620.1|62605.1|62622.6|62607.6|62624.6|62609.6|62607.9|62592.9|659
1628061000000|2021-08-04 07:10:00|62622.7|62607.7|62631|62616|62635.8|62620.8|62622.5|62607.5|554
1628061300000|2021-08-04 07:15:00|62629.5|62614.5|62626.2|62611.2|62635.4|62620.4|62620.9|62605.9|716
1628061600000|2021-08-04 07:20:00|62626.5|62611.5|62637.1|62622.1|62637.2|62622.2|62624|62609|701
1628061900000|2021-08-04 07:25:00|62636.9|62621.9|62661.5|62646.5|62665.3|62650.3|62635.6|62620.6|741
1628062200000|2021-08-04 07:30:00|62661.3|62646.3|62644.6|62629.6|62665.2|62650.2|62644.2|62627.2|625
1628062500000|2021-08-04 07:35:00|62644.8|62629.8|62647.2|62632.2|62652.9|62636.2|62640|62621.8|645
1628062800000|2021-08-04 07:40:00|62647|62632|62653.6|62638.6|62661.6|62646|62645.7|62630.7|616
1628063100000|2021-08-04 07:45:00|62655.2|62640.2|62637.6|62622.6|62655.2|62640.2|62635.1|62620.1|628
1628063400000|2021-08-04 07:50:00|62641.3|62621.3|62632.2|62617.2|62641.7|62626.7|62628.5|62613.5|607
1628063700000|2021-08-04 07:55:00|62632.1|62617.1|62625.4|62610.4|62637.1|62620.4|62616.3|62601.3|768
1628064000000|2021-08-04 08:00:00|62625.5|62610.5|62644.4|62629.4|62645.2|62630.2|62622.6|62607.6|621
1628064300000|2021-08-04 08:05:00|62644.5|62629.5|62679.2|62664.2|62682.2|62667.2|62640.5|62625.5|695
1628064600000|2021-08-04 08:10:00|62679.5|62664.5|62710.7|62695.7|62716.1|62701.1|62677|62662|784
1628064900000|2021-08-04 08:15:00|62710.5|62695.5|62741.3|62726.3|62744.6|62728.3|62709|62694|859
1628065200000|2021-08-04 08:20:00|62740.3|62725.3|62739.8|62724.8|62755|62740|62733.7|62718.7|825
1628065500000|2021-08-04 08:25:00|62739.5|62724.5|62756.3|62741.3|62766.4|62751.4|62736.5|62721.5|737
1628065800000|2021-08-04 08:30:00|62756.4|62741.4|62790.6|62775.6|62794.2|62776.2|62756.4|62741.4|787
1628066100000|2021-08-04 08:35:00|62790.5|62775.5|62801|62786|62808.4|62793.4|62787.1|62772.1|792
1628066400000|2021-08-04 08:40:00|62801.3|62786.3|62783.3|62763.3|62802.8|62787.8|62778.5|62760.9|672
1628066700000|2021-08-04 08:45:00|62780.5|62765.5|62763.8|62748.8|62786.6|62771.6|62763.5|62748.5|670
1628067000000|2021-08-04 08:50:00|62764|62749|62752.8|62737.8|62775.5|62760.5|62748.1|62733.1|582
1628067300000|2021-08-04 08:55:00|62752.9|62737.9|62761|62746|62761.1|62746.1|62746.8|62731.8|504
1628067600000|2021-08-04 09:00:00|62761.8|62746.8|62757.8|62742.8|62776|62761|62754.8|62739.8|565
1628067900000|2021-08-04 09:05:00|62758.4|62743.4|62754|62739|62761.2|62746.2|62750|62735|564
1628068200000|2021-08-04 09:10:00|62753.4|62738.4|62745|62730|62757.6|62742.6|62745|62730|527
1628068500000|2021-08-04 09:15:00|62745.2|62730.2|62730|62715|62747.6|62732.6|62728.7|62713.7|548
1628068800000|2021-08-04 09:20:00|62729.9|62714.9|62731.3|62716.3|62731.8|62716.8|62722.7|62707.7|526
1628069100000|2021-08-04 09:25:00|62731.4|62716.4|62722.7|62707.7|62742.6|62727.6|62721.7|62706.7|585
1628069400000|2021-08-04 09:30:00|62722.9|62707.9|62723.3|62708.3|62731.8|62716.8|62720.2|62705.2|619
1628069700000|2021-08-04 09:35:00|62723.2|62708.2|62740.3|62725.3|62740.6|62725.6|62722.5|62707.5|553
1628070000000|2021-08-04 09:40:00|62739.1|62724.1|62736.7|62721.7|62745.2|62727.7|62730.8|62715.8|583
1628070300000|2021-08-04 09:45:00|62736.6|62721.6|62737.7|62722.7|62738.6|62723.6|62728.1|62713.1|524
1628070600000|2021-08-04 09:50:00|62737.6|62722.6|62728.5|62713.5|62739.3|62724.3|62726.5|62711.5|444
1628070900000|2021-08-04 09:55:00|62728.2|62713.2|62719.9|62704.9|62731.2|62716.2|62719.1|62703.4|576
1628071200000|2021-08-04 10:00:00|62719.7|62704.7|62732|62717|62734.5|62719.5|62719.6|62704.6|474
1628071500000|2021-08-04 10:05:00|62732.1|62717.1|62739.5|62724.5|62739.5|62724.5|62730.8|62715.8|499
1628071800000|2021-08-04 10:10:00|62739.2|62724.2|62718.7|62703.7|62739.2|62724.2|62715.3|62699.3|562
1628072100000|2021-08-04 10:15:00|62718.8|62703.8|62720.5|62705.5|62724.4|62709.4|62713.2|62698.2|457
1628072400000|2021-08-04 10:20:00|62720.6|62705.6|62732.4|62717.4|62732.9|62717.9|62710.6|62695.6|555
1628072700000|2021-08-04 10:25:00|62732.5|62717.5|62720.1|62705.1|62739.6|62722.6|62718|62703|563
1628073000000|2021-08-04 10:30:00|62719.9|62704.9|62722.9|62707.9|62726.2|62711.2|62712.6|62697.6|496
1628073300000|2021-08-04 10:35:00|62722.8|62707.8|62727.3|62712.3|62727.4|62712.4|62718|62703|451
1628073600000|2021-08-04 10:40:00|62727.2|62712.2|62739.4|62724.4|62742.5|62727.5|62721.3|62706.3|420
1628073900000|2021-08-04 10:45:00|62739.5|62724.5|62735.1|62720.1|62741.5|62726.5|62728.1|62713.1|570
1628074200000|2021-08-04 10:50:00|62735|62720|62725.4|62710.4|62735.4|62720.4|62723.4|62708.4|468
1628074500000|2021-08-04 10:55:00|62725.5|62710.5|62733.4|62718.4|62742.8|62727.8|62724.3|62709.3|581
1628074800000|2021-08-04 11:00:00|62733|62718|62740.7|62725.7|62747.2|62732.2|62727.6|62712.6|636
1628075100000|2021-08-04 11:05:00|62740.1|62725.1|62735.8|62720.8|62744.7|62729.7|62733.8|62718.8|588
1628075400000|2021-08-04 11:10:00|62735.5|62720.5|62731.1|62716.1|62741.8|62726.8|62727.4|62712.4|534
1628075700000|2021-08-04 11:15:00|62731.2|62716.2|62716.3|62701.3|62733.4|62718.4|62712.9|62697.9|539
1628076000000|2021-08-04 11:20:00|62715.8|62700.8|62709.4|62694.4|62716.9|62701.9|62708.6|62693.6|508
1628076300000|2021-08-04 11:25:00|62709.5|62694.5|62707.4|62692.4|62709.5|62694.5|62693.2|62678.2|662
1628076600000|2021-08-04 11:30:00|62707.3|62692.3|62696.2|62681.2|62710|62695|62694.7|62679.7|595
1628076900000|2021-08-04 11:35:00|62696.1|62681.1|62702.1|62687.1|62706.5|62690.8|62691|62676|677
1628077200000|2021-08-04 11:40:00|62702.2|62687.2|62690.4|62675.4|62705.5|62690.5|62690.2|62675.2|575
1628077500000|2021-08-04 11:45:00|62690.5|62675.5|62688.5|62673.5|62697.3|62682.3|62681.5|62666.5|648
1628077800000|2021-08-04 11:50:00|62688.2|62673.2|62689.6|62674.6|62700.1|62681.7|62680.5|62664.2|687
1628078100000|2021-08-04 11:55:00|62688.9|62673.9|62693.8|62678.8|62702.7|62687.7|62686.9|62671.9|777
1628078400000|2021-08-04 12:00:00|62694|62679|62694.8|62679.8|62704.3|62689.3|62691.7|62676.7|707
1628078700000|2021-08-04 12:05:00|62694.9|62679.9|62684.4|62669.4|62700.8|62685.8|62683.6|62668.6|666
1628079000000|2021-08-04 12:10:00|62683.4|62668.4|62713.9|62693.9|62714.4|62694.4|62680.1|62664|663
1628079300000|2021-08-04 12:15:00|62714.5|62694.5|62658.1|62643.1|62714.5|62694.5|62636.4|62618.5|1088
1628079600000|2021-08-04 12:20:00|62657.9|62642.9|62657.1|62642.1|62674.3|62659.3|62653.8|62638.8|929
1628079900000|2021-08-04 12:25:00|62657.3|62642.3|62653.2|62638.2|62657.3|62642.3|62637.1|62622.1|840
1628080200000|2021-08-04 12:30:00|62653|62638|62626.6|62611.6|62659.7|62644.7|62622.9|62607.9|926
1628080500000|2021-08-04 12:35:00|62626.9|62611.9|62605.6|62590.6|62628.7|62613.7|62603.9|62588.9|812
1628080800000|2021-08-04 12:40:00|62605.1|62590.1|62580.6|62565.6|62608.5|62593.5|62578.3|62563.3|852
1628081100000|2021-08-04 12:45:00|62580.4|62565.4|62586.5|62571.5|62593|62578|62570|62555|804
1628081400000|2021-08-04 12:50:00|62586.3|62571.3|62596|62581|62599.6|62582.1|62580|62564.6|819
1628081700000|2021-08-04 12:55:00|62595.9|62580.9|62558|62543|62596.1|62581.1|62555|62540|861
1628082000000|2021-08-04 13:00:00|62557.6|62542.6|62555.1|62540.1|62571.2|62556.2|62552.5|62534.8|862
1628082300000|2021-08-04 13:05:00|62555.5|62540.5|62535.3|62520.3|62555.7|62540.7|62524.5|62509.5|862
1628082600000|2021-08-04 13:10:00|62536.5|62521.5|62542.7|62527.7|62548.5|62533.5|62526.4|62511.4|832
1628082900000|2021-08-04 13:15:00|62542.1|62527.1|62540|62525|62546.2|62531.2|62525.1|62510.1|707
1628083200000|2021-08-04 13:20:00|62540.3|62525.3|62544.3|62529.3|62551.2|62536.2|62534|62519|700
1628083500000|2021-08-04 13:25:00|62544.2|62529.2|62524.8|62509.8|62545.1|62530.1|62524.1|62509.1|756
1628083800000|2021-08-04 13:30:00|62523.7|62508.7|62503.4|62488.4|62526.5|62511.5|62503.1|62488.1|898
1628084100000|2021-08-04 13:35:00|62503.6|62488.6|62527|62512|62533.4|62518.4|62502.2|62487.2|848
1628084400000|2021-08-04 13:40:00|62527.9|62512.9|62534.5|62514.5|62537.9|62520.1|62519|62504|746
1628084700000|2021-08-04 13:45:00|62531.1|62516.1|62530.8|62515.8|62534.1|62518|62525.5|62510|812
1628085000000|2021-08-04 13:50:00|62530.7|62515.7|62533.3|62518.3|62541.9|62526.9|62526.9|62511.9|814
1628085300000|2021-08-04 13:55:00|62533.1|62518.1|62539.6|62524.6|62546.5|62531.5|62527.7|62512.7|732
1628085600000|2021-08-04 14:00:00|62559.3|62539.3|62648.2|62628.2|62698|62678|62541.3|62521.3|1146
1628085900000|2021-08-04 14:05:00|62648.1|62628.1|62722.2|62707.2|62739.1|62724.1|62648.1|62628.1|1084
1628086200000|2021-08-04 14:10:00|62722.1|62707.1|62719|62704|62731.8|62716.8|62700.5|62682.8|1080
1628086500000|2021-08-04 14:15:00|62719.6|62704.6|62745.2|62730.2|62769.3|62754.3|62719.6|62704.6|1031
1628086800000|2021-08-04 14:20:00|62745.8|62730.8|62789.6|62774.6|62793.7|62777.6|62745|62730|974
1628087100000|2021-08-04 14:25:00|62789.4|62774.4|62816.4|62801.4|62837.9|62819.5|62787|62772|1003
1628087400000|2021-08-04 14:30:00|62816|62801|62792.4|62777.4|62826.9|62811.9|62788.8|62773.8|960
1628087700000|2021-08-04 14:35:00|62792.7|62777.7|62795.3|62780.3|62808.7|62793.7|62789.3|62772.1|927
1628088000000|2021-08-04 14:40:00|62795.4|62780.4|62796.7|62781.7|62811.9|62796.9|62768.6|62753.6|907
1628088300000|2021-08-04 14:45:00|62797.8|62782.8|62795.3|62780.3|62814.2|62799.2|62782.5|62767.5|919
1628088600000|2021-08-04 14:50:00|62795.2|62780.2|62795.3|62780.3|62802.6|62787.6|62775.4|62760.4|855
1628088900000|2021-08-04 14:55:00|62795.7|62780.7|62800.7|62785.7|62820.7|62805.7|62781|62766|968
1628089200000|2021-08-04 15:00:00|62800.4|62785.4|62797.2|62782.2|62804.8|62789.8|62776.3|62761.3|1010
1628089500000|2021-08-04 15:05:00|62797.6|62782.6|62825.6|62810.6|62831.6|62816.6|62797.2|62782.2|936
1628089800000|2021-08-04 15:10:00|62825.7|62810.7|62833.7|62818.7|62855.5|62840.5|62824.3|62809.3|914
1628090100000|2021-08-04 15:15:00|62834|62819|62841.8|62826.8|62848.9|62833.9|62834|62819|852
1628090400000|2021-08-04 15:20:00|62841.7|62826.7|62838.4|62823.4|62852.7|62837.7|62828.5|62813.5|920
1628090700000|2021-08-04 15:25:00|62837.7|62822.7|62839.5|62824.5|62852.2|62837.2|62824.2|62809.2|811
1628091000000|2021-08-04 15:30:00|62838.9|62823.9|62839.8|62824.8|62846.9|62831.9|62832.2|62817.2|786
1628091300000|2021-08-04 15:35:00|62839.3|62824.3|62821.6|62806.6|62843|62828|62819.8|62804.1|752
1628091600000|2021-08-04 15:40:00|62821.8|62806.8|62818.7|62803.7|62829.7|62814.7|62814.5|62799.5|783
1628091900000|2021-08-04 15:45:00|62818.4|62803.4|62819.8|62804.8|62825.9|62810.9|62815.2|62800.2|690
1628092200000|2021-08-04 15:50:00|62820.6|62805.6|62817.2|62802.2|62829.8|62814.8|62814.4|62799.4|605
1628092500000|2021-08-04 15:55:00|62818|62803|62804.6|62789.6|62819.4|62804.4|62802.6|62787.6|683
1628092800000|2021-08-04 16:00:00|62803.2|62788.2|62824.1|62809.1|62828.3|62812.1|62803.1|62788.1|697
1628093100000|2021-08-04 16:05:00|62823.8|62808.8|62809.6|62794.6|62825.4|62809.1|62808.5|62791.2|685
1628093400000|2021-08-04 16:10:00|62809.8|62794.8|62812.9|62797.9|62820.4|62803.8|62801.5|62786.5|694
1628093700000|2021-08-04 16:15:00|62813.2|62798.2|62834.9|62819.9|62836.2|62821.2|62813.2|62798.2|770
1628094000000|2021-08-04 16:20:00|62835.1|62820.1|62835.7|62820.7|62842|62827|62834.6|62819.6|671
1628094300000|2021-08-04 16:25:00|62835.8|62820.8|62836.4|62821.4|62842|62827|62824.4|62809.4|659
1628094600000|2021-08-04 16:30:00|62835.8|62820.8|62827.1|62812.1|62838.6|62823.6|62826.5|62811.5|709
1628094900000|2021-08-04 16:35:00|62827.9|62812.9|62823.8|62808.8|62828.7|62812.9|62821.6|62806.6|621
1628095200000|2021-08-04 16:40:00|62823.4|62808.4|62816.7|62801.7|62825.4|62810.4|62810.2|62794.3|639
1628095500000|2021-08-04 16:45:00|62816.6|62801.6|62824|62809|62828.2|62813.2|62815.6|62800.6|742
1628095800000|2021-08-04 16:50:00|62824.1|62809.1|62835.6|62820.6|62836.7|62821.7|62824|62809|593
1628096100000|2021-08-04 16:55:00|62836|62821|62826.7|62811.7|62841.9|62826.7|62824.1|62809.1|708
1628096400000|2021-08-04 17:00:00|62827.4|62812.4|62830.1|62815.1|62833.6|62818.6|62820.6|62805.6|633
1628096700000|2021-08-04 17:05:00|62829.6|62814.6|62837.2|62822.2|62841.1|62826.1|62822.5|62806.5|542
1628097000000|2021-08-04 17:10:00|62837.3|62822.3|62832.7|62817.7|62838|62823|62828.4|62813.4|480
1628097300000|2021-08-04 17:15:00|62833|62818|62818.8|62803.8|62833.1|62818.1|62814.9|62799.9|558
1628097600000|2021-08-04 17:20:00|62819|62804|62812.6|62797.6|62823.6|62808.6|62811.8|62796.8|524
1628097900000|2021-08-04 17:25:00|62812.5|62797.5|62809.8|62794.8|62815.5|62800.5|62809|62794|548
1628098200000|2021-08-04 17:30:00|62810.2|62795.2|62817|62802|62822.2|62807.2|62809.5|62794.5|624
1628098500000|2021-08-04 17:35:00|62816.7|62801.7|62823.3|62808.3|62823.8|62808.8|62814.6|62799.6|491
1628098800000|2021-08-04 17:40:00|62823.4|62808.4|62823.5|62808.5|62827.4|62812.4|62821.1|62806.1|456
1628099100000|2021-08-04 17:45:00|62823.8|62808.8|62817.9|62802.9|62829.1|62814.1|62816.3|62801.3|508
1628099400000|2021-08-04 17:50:00|62817.6|62802.6|62813.1|62798.1|62817.7|62802.7|62806|62791|482
1628099700000|2021-08-04 17:55:00|62813|62798|62820.8|62805.8|62822.6|62807.6|62810.9|62795.9|475
1628100000000|2021-08-04 18:00:00|62820.6|62805.6|62817.8|62802.8|62825.6|62810.6|62815.9|62800.9|560
1628100300000|2021-08-04 18:05:00|62817.7|62802.7|62824.8|62809.8|62828.1|62810.3|62816.6|62801.6|528
1628100600000|2021-08-04 18:10:00|62824.7|62809.7|62810.9|62795.9|62827.5|62809.9|62810.4|62795.4|507
1628100900000|2021-08-04 18:15:00|62811.1|62796.1|62806.6|62791.6|62814.6|62799.6|62803.3|62788.3|461
1628101200000|2021-08-04 18:20:00|62806.7|62791.7|62805.4|62790.4|62808.1|62792.2|62802.3|62787.3|426
1628101500000|2021-08-04 18:25:00|62805.5|62790.5|62824.4|62809.4|62824.4|62809.4|62805.1|62788.9|486
1628101800000|2021-08-04 18:30:00|62823.8|62808.8|62832.8|62817.8|62836.6|62820|62822.7|62807.7|599
1628102100000|2021-08-04 18:35:00|62832.9|62817.9|62831.7|62816.7|62836.4|62819.9|62828.2|62811.8|539
1628102400000|2021-08-04 18:40:00|62832.2|62817.2|62832.3|62812.3|62833.6|62818.6|62825.3|62808.3|543
1628102700000|2021-08-04 18:45:00|62832.5|62812.5|62829.6|62814.6|62835.3|62818|62825.5|62809.3|561
1628103000000|2021-08-04 18:50:00|62829.5|62814.5|62833.6|62818.6|62839.3|62824.3|62826.6|62809.3|471
1628103300000|2021-08-04 18:55:00|62833.8|62818.8|62821.7|62806.7|62834.8|62819.8|62816.4|62801.4|572
1628103600000|2021-08-04 19:00:00|62821.2|62806.2|62818.9|62803.9|62830|62814.7|62818.6|62801.2|534
1628103900000|2021-08-04 19:05:00|62819|62804|62821|62806|62822.6|62807.6|62814.5|62798|421
1628104200000|2021-08-04 19:10:00|62821.2|62806.2|62815.8|62800.8|62821.2|62806.2|62815|62800|431
1628104500000|2021-08-04 19:15:00|62815.4|62800.4|62818.9|62803.9|62821.6|62804.8|62814.3|62799.3|430
1628104800000|2021-08-04 19:20:00|62818.8|62803.8|62817.6|62802.6|62820.1|62804.2|62809.3|62794.3|409
1628105100000|2021-08-04 19:25:00|62817.7|62802.7|62819.2|62804.2|62825.9|62809.7|62816.8|62801.7|453
1628105400000|2021-08-04 19:30:00|62819.3|62804.3|62818.2|62803.2|62826.4|62811.4|62817.3|62802.3|477
1628105700000|2021-08-04 19:35:00|62817.9|62802.9|62817.3|62802.3|62822.3|62806.8|62814|62798.5|457
1628106000000|2021-08-04 19:40:00|62817.2|62802.2|62822.3|62807.3|62829.5|62812.7|62817.2|62802.2|439
1628106300000|2021-08-04 19:45:00|62822.5|62807.5|62827.6|62812.6|62830.7|62814|62821.3|62806.3|439
1628106600000|2021-08-04 19:50:00|62827.7|62812.7|62827.2|62812.2|62829.5|62814.5|62821.1|62803.6|440
1628106900000|2021-08-04 19:55:00|62827.1|62812.1|62826.3|62811.3|62835.8|62820.8|62823.7|62807.2|610
1628107200000|2021-08-04 20:00:00|62825.1|62810.1|62829.5|62809.5|62832.3|62814.3|62820.7|62802.5|493
1628107500000|2021-08-04 20:05:00|62829.6|62809.6|62830.3|62810.3|62836.7|62819.2|62828.2|62808.2|277
1628107800000|2021-08-04 20:10:00|62830.2|62810.2|62833.3|62813.3|62833.3|62813.6|62827.7|62807.7|311
1628108100000|2021-08-04 20:15:00|62833|62813|62835.5|62815.5|62836|62817.4|62831.2|62812.1|229
1628108400000|2021-08-04 20:20:00|62835.4|62815.4|62828.9|62808.9|62835.4|62815.4|62828.5|62808.5|199
1628108700000|2021-08-04 20:25:00|62829|62809|62830.1|62810.1|62837.4|62817.4|62828.9|62808.9|284
1628109000000|2021-08-04 20:30:00|62831|62811|62841|62821|62841.2|62821.2|62830.5|62810.5|258
1628109300000|2021-08-04 20:35:00|62841.1|62821.1|62838.8|62818.8|62841.3|62822.8|62837.6|62817.6|258
1628109600000|2021-08-04 20:40:00|62838.7|62818.7|62836.3|62816.3|62841.7|62824.2|62835.4|62815.4|260
1628109900000|2021-08-04 20:45:00|62836.6|62816.6|62833.8|62813.8|62837|62817|62831.5|62812.7|251
1628110200000|2021-08-04 20:50:00|62833.9|62813.9|62830|62810|62837.9|62817.9|62828.8|62808.8|339
1628110500000|2021-08-04 20:55:00|62829.7|62809.7|62835.1|62815.1|62835.9|62815.9|62829.7|62809.7|266
1628110800000|2021-08-04 21:00:00|62835.3|62815.3|62836|62816|62836|62816|62834.8|62814.8|32
1628111100000|2021-08-04 21:05:00|62834.3|62814.3|62839.6|62807.6|62839.6|62821.3|62833.9|62807.6|50
1628111400000|2021-08-04 21:10:00|62836.9|62815.8|62836.9|62813|62839.1|62817.1|62834.5|62810.7|84
1628111700000|2021-08-04 21:15:00|62838.5|62812.9|62837.1|62817.1|62840|62817.1|62834.7|62806.9|52
1628112000000|2021-08-04 21:20:00|62837.8|62812.6|62840.7|62817.4|62842.9|62819.9|62833.2|62807.1|116
1628112300000|2021-08-04 21:25:00|62839.1|62818.4|62838.9|62818.9|62841.7|62820.8|62834.8|62813.6|114
1628112600000|2021-08-04 21:30:00|62836.7|62816.7|62837.3|62817.3|62842.8|62818.9|62833.4|62809.4|113
1628112900000|2021-08-04 21:35:00|62837|62817|62838.9|62818.9|62842.8|62818.9|62835.1|62808.7|38
1628113200000|2021-08-04 21:40:00|62835.6|62815.6|62842|62817.9|62855.6|62831.2|62834.6|62807.7|218
1628113500000|2021-08-04 21:45:00|62836.7|62816.7|62838.3|62818.3|62844|62818.7|62835.9|62809|84
1628113800000|2021-08-04 21:50:00|62837.5|62817.5|62842.6|62815.2|62842.6|62819.1|62836.7|62812.1|75
1628114100000|2021-08-04 21:55:00|62837.3|62817.3|62841.3|62814.9|62844.7|62818.8|62834.1|62811.2|91
1628114400000|2021-08-04 22:00:00|62839.6|62818.3|62837.3|62817.3|62839.6|62818.3|62831.1|62806.2|320
1628114700000|2021-08-04 22:05:00|62837.1|62817.1|62832.1|62812.1|62837.9|62817.9|62831.6|62811.6|185
1628115000000|2021-08-04 22:10:00|62831.9|62811.9|62829.4|62809.4|62832.8|62813.4|62828.4|62808.9|236
1628115300000|2021-08-04 22:15:00|62829.6|62809.6|62830|62810|62834.9|62815.3|62828.2|62808.2|259
1628115600000|2021-08-04 22:20:00|62829.8|62809.8|62829.2|62809.2|62831.4|62811.4|62827.9|62807.9|246
1628115900000|2021-08-04 22:25:00|62829.3|62809.3|62826.8|62806.8|62831.2|62811.2|62826|62806|249
1628116200000|2021-08-04 22:30:00|62827.2|62807.2|62830.6|62810.6|62832.7|62814.9|62826.4|62806.4|219
1628116500000|2021-08-04 22:35:00|62830.4|62810.4|62824.8|62804.8|62833.3|62815.2|62824.7|62804.7|218
1628116800000|2021-08-04 22:40:00|62824.3|62804.3|62826.3|62806.3|62827.9|62807.9|62822.7|62802.7|214
1628117100000|2021-08-04 22:45:00|62826.4|62806.4|62829.2|62809.2|62829.8|62810.1|62824.3|62805.3|177
1628117400000|2021-08-04 22:50:00|62826|62811|62830.8|62810.8|62831.2|62811.7|62825|62805.7|145
1628117700000|2021-08-04 22:55:00|62830.4|62810.4|62829|62809|62831.8|62811.9|62824|62806.3|170
1628118000000|2021-08-04 23:00:00|62829.2|62809.2|62831.6|62811.6|62835|62815|62827.8|62807.8|175
1628118300000|2021-08-04 23:05:00|62828.2|62813.2|62830.5|62810.5|62832.3|62813.3|62826.7|62808.8|162
1628118600000|2021-08-04 23:10:00|62830.9|62810.9|62829.7|62809.7|62832.2|62813.1|62827.5|62809.1|173
1628118900000|2021-08-04 23:15:00|62829.6|62809.6|62826.3|62806.3|62832.3|62812.4|62825|62805|228
1628119200000|2021-08-04 23:20:00|62826.2|62806.2|62830.9|62810.9|62831.1|62811.1|62825.7|62805.7|189
1628119500000|2021-08-04 23:25:00|62830.8|62810.8|62830.9|62810.9|62834.7|62814.7|62828.9|62809.6|227
1628119800000|2021-08-04 23:30:00|62832.1|62812.1|62830.6|62810.6|62833.1|62813.1|62829.3|62809.3|199
1628120100000|2021-08-04 23:35:00|62830.5|62810.5|62831|62811|62832.3|62813.4|62827.8|62808.7|162
1628120400000|2021-08-04 23:40:00|62830.9|62810.9|62831.4|62811.4|62832.7|62812.7|62830.1|62810.1|175
1628120700000|2021-08-04 23:45:00|62831.5|62811.5|62832.8|62812.8|62833.3|62813.3|62826.8|62809.5|242
1628121000000|2021-08-04 23:50:00|62833.1|62813.1|62834.4|62814.4|62835|62815|62831.2|62811.2|217
1628121300000|2021-08-04 23:55:00|62834.8|62814.8|62831.7|62811.7|62835.6|62815.6|62831.3|62811.3|268
1628121600000|2021-08-05 00:00:00|62832.3|62812.3|62833.5|62813.5|62837.8|62819.2|62828.3|62808.3|403
1628121900000|2021-08-05 00:05:00|62833.6|62813.6|62829.8|62809.8|62836.8|62816.8|62827.2|62807.7|283
1628122200000|2021-08-05 00:10:00|62829.4|62809.4|62826.2|62806.2|62831.2|62813.3|62824.3|62806.1|332
1628122500000|2021-08-05 00:15:00|62826.1|62806.1|62826.8|62806.8|62831.9|62811.9|62825.7|62805.7|352
1628122800000|2021-08-05 00:20:00|62826.7|62806.7|62834.1|62814.1|62840.4|62820.4|62824.1|62805.4|367
1628123100000|2021-08-05 00:25:00|62834.5|62814.5|62839.9|62819.9|62840.4|62820.4|62833.6|62813.6|309
1628123400000|2021-08-05 00:30:00|62840|62820|62843.7|62823.7|62847.1|62827.1|62835|62816.7|399
1628123700000|2021-08-05 00:35:00|62843.6|62823.6|62849.6|62829.6|62851.5|62831.5|62840.8|62822.5|315
1628124000000|2021-08-05 00:40:00|62849.3|62829.3|62846|62826|62851.9|62831.9|62841|62823.3|382
1628124300000|2021-08-05 00:45:00|62845.7|62825.7|62832.7|62812.7|62846.9|62826.9|62832.2|62812.2|387
1628124600000|2021-08-05 00:50:00|62833|62813|62855.5|62835.5|62860.6|62844.6|62829.5|62812.2|624
1628124900000|2021-08-05 00:55:00|62858.6|62838.6|62862.1|62842.1|62863.1|62843.1|62851.1|62831.1|537
1628125200000|2021-08-05 01:00:00|62861.8|62841.8|62856.6|62836.6|62862.6|62843.5|62853.8|62833.8|554
1628125500000|2021-08-05 01:05:00|62856.5|62836.5|62855.7|62835.7|62858.7|62840.8|62849.8|62829.8|496
1628125800000|2021-08-05 01:10:00|62855.4|62835.4|62858.3|62838.3|62860.5|62841.7|62847.5|62827.7|564
1628126100000|2021-08-05 01:15:00|62858.4|62838.4|62841|62821|62861.5|62841.5|62840.6|62820.6|452
1628126400000|2021-08-05 01:20:00|62841.1|62821.1|62841.6|62821.6|62845.9|62827.7|62839.5|62819.7|370
1628126700000|2021-08-05 01:25:00|62840.6|62820.6|62841.9|62821.9|62845.4|62827.4|62839.3|62819.3|464
1628127000000|2021-08-05 01:30:00|62842.1|62822.1|62835.2|62815.2|62845.1|62825.1|62833.3|62813.9|567
1628127300000|2021-08-05 01:35:00|62836.3|62816.3|62842.1|62822.1|62845.7|62827|62832|62813.7|490
1628127600000|2021-08-05 01:40:00|62842.2|62822.2|62831|62811|62842.6|62822.6|62827|62808.1|445
1628127900000|2021-08-05 01:45:00|62830.9|62810.9|62829|62809|62834.3|62815.7|62826.5|62807.7|372
1628128200000|2021-08-05 01:50:00|62829.1|62809.1|62826.5|62806.5|62834|62814|62823.3|62804.2|429
1628128500000|2021-08-05 01:55:00|62826.4|62806.4|62841.1|62821.1|62845.4|62825.4|62822|62803.1|602
1628128800000|2021-08-05 02:00:00|62841.3|62821.3|62835.5|62815.5|62846.7|62827.6|62833.8|62814.9|535
1628129100000|2021-08-05 02:05:00|62835.4|62815.4|62844.8|62824.8|62845.6|62826.5|62835.4|62815.4|528
1628129400000|2021-08-05 02:10:00|62845.2|62825.2|62844.7|62824.7|62846.4|62828.1|62839.5|62821.6|524
1628129700000|2021-08-05 02:15:00|62844.6|62824.6|62853|62833|62853.6|62833.6|62839.3|62819.3|515
1628130000000|2021-08-05 02:20:00|62853.1|62833.1|62852.6|62832.6|62856.4|62838.7|62847.5|62827.7|394
1628130300000|2021-08-05 02:25:00|62852.7|62832.7|62854|62834|62858.8|62839.1|62851.8|62832.6|441
1628130600000|2021-08-05 02:30:00|62853.9|62833.9|62851|62831|62854.9|62836.6|62844.6|62824.6|493
1628130900000|2021-08-05 02:35:00|62851.1|62831.1|62849.4|62829.4|62853.2|62834.1|62845.8|62825.8|443
1628131200000|2021-08-05 02:40:00|62849.2|62829.2|62852.2|62832.2|62855.8|62838.5|62847.3|62829.2|354
1628131500000|2021-08-05 02:45:00|62852.1|62832.1|62855.7|62835.7|62861.1|62843.5|62852.1|62832.1|415
1628131800000|2021-08-05 02:50:00|62855.8|62835.8|62842.9|62822.9|62856.1|62836.1|62842.6|62822.6|466
1628132100000|2021-08-05 02:55:00|62843.6|62823.6|62840.3|62820.3|62845.3|62825.8|62837.8|62819.3|375
1628132400000|2021-08-05 03:00:00|62840.2|62820.2|62839.4|62819.4|62842.2|62822.2|62834.7|62816.9|431
1628132700000|2021-08-05 03:05:00|62839.5|62819.5|62839.8|62819.8|62840.4|62822.4|62834.7|62814.7|459
1628133000000|2021-08-05 03:10:00|62839.7|62819.7|62841.2|62821.2|62846.9|62826.9|62838.5|62819.2|475
1628133300000|2021-08-05 03:15:00|62841.3|62821.3|62847.1|62827.1|62847.6|62829.8|62837.1|62818.8|294
1628133600000|2021-08-05 03:20:00|62846.4|62826.4|62844.8|62824.8|62848.6|62830.1|62840.4|62821.6|578
1628133900000|2021-08-05 03:25:00|62844.5|62824.5|62846|62826|62846.3|62826.3|62839|62819.3|627
1628134200000|2021-08-05 03:30:00|62845.9|62825.9|62845.3|62825.3|62847.7|62827.9|62842.9|62824.4|562
1628134500000|2021-08-05 03:35:00|62845.2|62825.2|62848.2|62828.2|62849|62829|62840.3|62821.3|438
1628134800000|2021-08-05 03:40:00|62848.3|62828.3|62849.2|62829.2|62849.5|62831.1|62845.8|62825.8|377
1628135100000|2021-08-05 03:45:00|62849.1|62829.1|62854.1|62834.1|62855.7|62835.7|62848.4|62828.4|357
1628135400000|2021-08-05 03:50:00|62853.9|62833.9|62854.5|62834.5|62858.1|62838.7|62851.8|62833.6|333
1628135700000|2021-08-05 03:55:00|62854.6|62834.6|62850.1|62830.1|62856.5|62838.2|62849.7|62829.7|332
1628136000000|2021-08-05 04:00:00|62850.2|62830.2|62848.7|62828.7|62852.1|62832.1|62845|62826.7|344
1628136300000|2021-08-05 04:05:00|62849|62829|62847.8|62827.8|62850.4|62830.4|62845.3|62827.3|252
1628136600000|2021-08-05 04:10:00|62847.9|62827.9|62842.6|62822.6|62848.9|62829.8|62841.6|62821.6|419
1628136900000|2021-08-05 04:15:00|62842.4|62822.4|62842.3|62822.3|62843.8|62826|62835.7|62818.5|319
1628137200000|2021-08-05 04:20:00|62841.8|62821.8|62836.1|62816.1|62842.5|62822.5|62835.3|62815.8|304
1628137500000|2021-08-05 04:25:00|62836|62816|62835|62815|62839.3|62820.2|62831.5|62812.9|347
1628137800000|2021-08-05 04:30:00|62834.6|62814.6|62839.2|62819.2|62839.5|62820.7|62833.4|62814.6|338
1628138100000|2021-08-05 04:35:00|62839.4|62819.4|62841.6|62821.6|62845.4|62827.3|62838.5|62818.5|370
1628138400000|2021-08-05 04:40:00|62841.8|62821.8|62847.1|62827.1|62847.4|62827.4|62838.3|62819.2|342
1628138700000|2021-08-05 04:45:00|62847|62827|62847.5|62827.5|62850.8|62831.9|62844.1|62826.3|296
1628139000000|2021-08-05 04:50:00|62847.6|62827.6|62841.4|62821.4|62849.5|62831.6|62840.2|62820.2|344
1628139300000|2021-08-05 04:55:00|62841.5|62821.5|62837.7|62817.7|62841.9|62823.5|62835|62816.1|436
1628139600000|2021-08-05 05:00:00|62837.6|62817.6|62828.3|62808.3|62840.4|62820.4|62827.9|62807.9|450
1628139900000|2021-08-05 05:05:00|62828.2|62808.2|62831.4|62811.4|62832.1|62812.1|62826.4|62807.3|392
1628140200000|2021-08-05 05:10:00|62831.7|62811.7|62829|62809|62831.8|62812.9|62826.1|62807.8|309
1628140500000|2021-08-05 05:15:00|62828.9|62808.9|62832.1|62812.1|62832.5|62815.1|62827.8|62807.8|325
1628140800000|2021-08-05 05:20:00|62832.2|62812.2|62833.8|62813.8|62835.5|62817.4|62830.6|62811.9|350
1628141100000|2021-08-05 05:25:00|62834|62814|62831.8|62816.8|62835.5|62817.5|62829.5|62811.7|394
1628141400000|2021-08-05 05:30:00|62831.9|62816.9|62837.3|62817.3|62840.2|62821.8|62830.4|62812.1|411
1628141700000|2021-08-05 05:35:00|62837.4|62817.4|62840|62825|62843.2|62825.4|62834.2|62816.3|420
1628142000000|2021-08-05 05:40:00|62840.1|62825.1|62845.3|62825.3|62846.8|62829|62840|62821.8|358
1628142300000|2021-08-05 05:45:00|62845.2|62825.2|62841.3|62821.3|62848.4|62830.7|62836.6|62819.1|413
1628142600000|2021-08-05 05:50:00|62842.7|62822.7|62846.9|62826.9|62849.8|62832.7|62838|62820.5|390
1628142900000|2021-08-05 05:55:00|62846.5|62826.5|62835.3|62815.3|62849.1|62829.9|62835|62815|505
1628143200000|2021-08-05 06:00:00|62835.8|62815.8|62858.8|62838.8|62860|62842.6|62833.4|62813.6|621
1628143500000|2021-08-05 06:05:00|62859|62839|62844.3|62829.3|62863.9|62844.2|62843.6|62826.7|653
1628143800000|2021-08-05 06:10:00|62845.4|62830.4|62844|62824|62850.1|62832.5|62839.1|62823|633
1628144100000|2021-08-05 06:15:00|62843.9|62823.9|62846.5|62826.5|62849.3|62831.9|62839.5|62822|541
1628144400000|2021-08-05 06:20:00|62847.4|62827.4|62825.7|62810.7|62850.8|62833.5|62825.3|62807.9|631
1628144700000|2021-08-05 06:25:00|62825.8|62810.8|62831.4|62816.4|62832|62816.6|62816.6|62801.6|628
1628145000000|2021-08-05 06:30:00|62831.3|62816.3|62847.4|62832.4|62850.1|62835.1|62830.6|62815.6|590
1628145300000|2021-08-05 06:35:00|62847.3|62832.3|62862|62847|62867.1|62852.1|62844|62829|667
1628145600000|2021-08-05 06:40:00|62861.9|62846.9|62835.5|62820.5|62868.1|62853.1|62834.7|62818.9|710
1628145900000|2021-08-05 06:45:00|62835.6|62820.6|62844.1|62829.1|62848.3|62833.3|62833.9|62818.9|641
1628146200000|2021-08-05 06:50:00|62843.9|62828.9|62828|62813|62844.1|62829.1|62818.6|62803.6|682
1628146500000|2021-08-05 06:55:00|62828.3|62813.3|62827.8|62812.8|62842.7|62827.7|62820.7|62805.7|705
1628146800000|2021-08-05 07:00:00|62827.7|62812.7|62829|62814|62836.3|62821.3|62809|62792|798
1628147100000|2021-08-05 07:05:00|62829.1|62814.1|62811.1|62796.1|62831|62816|62799.2|62781.3|755
1628147400000|2021-08-05 07:10:00|62811.4|62796.4|62813.6|62798.6|62816.3|62801.3|62801.2|62786.2|706
1628147700000|2021-08-05 07:15:00|62814.2|62799.2|62800.9|62785.9|62814.2|62799.2|62796.2|62781.2|694
1628148000000|2021-08-05 07:20:00|62801|62786|62799.2|62784.2|62815.4|62800.4|62797.7|62782.7|767
1628148300000|2021-08-05 07:25:00|62799.3|62784.3|62794.6|62779.6|62806.2|62791.2|62793.1|62778.1|409
1628148600000|2021-08-05 07:30:00|62779.3|62764.3|62784.7|62769.7|62789|62774|62777.3|62762.3|729
1628148900000|2021-08-05 07:35:00|62784.6|62769.6|62791.5|62776.5|62795.3|62780.3|62774.8|62759.8|719
1628149200000|2021-08-05 07:40:00|62791.4|62776.4|62794|62779|62800.6|62785.6|62785.3|62770.3|692
1628149500000|2021-08-05 07:45:00|62794.1|62779.1|62774.5|62759.5|62794.3|62779.3|62774|62759|658
1628149800000|2021-08-05 07:50:00|62774.4|62759.4|62775.2|62760.2|62780|62765|62764.3|62748.4|745
1628150100000|2021-08-05 07:55:00|62775.7|62760.7|62768|62753|62776.1|62761.1|62767|62750.7|731
1628150400000|2021-08-05 08:00:00|62769|62754|62784.1|62769.1|62789.3|62772.2|62764.9|62749.9|781
1628150700000|2021-08-05 08:05:00|62784.2|62769.2|62780.9|62765.9|62798.6|62783.6|62780.6|62765.6|652
1628151000000|2021-08-05 08:10:00|62780.7|62765.7|62817.3|62802.3|62817.8|62802.8|62780.7|62765.7|707
1628151300000|2021-08-05 08:15:00|62817|62802|62837.1|62822.1|62839.4|62824.4|62817|62802|721
1628151600000|2021-08-05 08:20:00|62837.2|62822.2|62832.8|62817.8|62856.6|62839.1|62831.1|62816.1|684
1628151900000|2021-08-05 08:25:00|62832.7|62817.7|62833.3|62818.3|62842.5|62827.5|62825.3|62810.3|682
1628152200000|2021-08-05 08:30:00|62833.5|62818.5|62844.7|62829.7|62847.3|62832.3|62829.1|62814.1|714
1628152500000|2021-08-05 08:35:00|62844.5|62829.5|62849.4|62834.4|62857.6|62842.6|62843.8|62828.8|734
1628152800000|2021-08-05 08:40:00|62849.6|62834.6|62844.8|62829.8|62854.8|62839.8|62844.1|62829.1|602
1628153100000|2021-08-05 08:45:00|62846.1|62831.1|62860.7|62845.7|62862.7|62847.7|62833.3|62818.3|694
1628153400000|2021-08-05 08:50:00|62860.9|62845.9|62849.2|62834.2|62868.8|62853.8|62844.2|62829.2|676
1628153700000|2021-08-05 08:55:00|62849.1|62834.1|62831.2|62816.2|62849.2|62834.2|62827.2|62812.2|757
1628154000000|2021-08-05 09:00:00|62830.5|62815.5|62828|62813|62837.4|62822.4|62825.5|62810.5|652
1628154300000|2021-08-05 09:05:00|62827.9|62812.9|62836.5|62821.5|62842.6|62827.6|62827.2|62812.2|632
1628154600000|2021-08-05 09:10:00|62836.7|62821.7|62836.4|62821.4|62847.3|62832.3|62830.3|62815.3|560
1628154900000|2021-08-05 09:15:00|62836.1|62821.1|62832|62817|62838.6|62823.6|62831.9|62816.9|508
1628155200000|2021-08-05 09:20:00|62832.2|62817.2|62807.3|62792.3|62832.2|62817.2|62799.4|62784.4|731
1628155500000|2021-08-05 09:25:00|62807.4|62792.4|62818.9|62803.9|62820.1|62805.1|62806.6|62791.6|631
1628155800000|2021-08-05 09:30:00|62818.2|62803.2|62822.6|62807.6|62827.9|62812.9|62814.4|62799.4|668
1628156100000|2021-08-05 09:35:00|62822.5|62807.5|62814.8|62799.8|62823.4|62808.4|62811.1|62795.8|571
1628156400000|2021-08-05 09:40:00|62814.7|62799.7|62821.7|62806.7|62823.1|62807|62807.9|62792.9|588
1628156700000|2021-08-05 09:45:00|62821.8|62806.8|62824|62809|62829.2|62814.2|62819.6|62804.6|587
1628157000000|2021-08-05 09:50:00|62824.1|62809.1|62868.9|62853.9|62876|62859.1|62822.7|62807.7|750
1628157300000|2021-08-05 09:55:00|62868.8|62853.8|62856.9|62841.9|62879.1|62864.1|62856.6|62841.1|775
1628157600000|2021-08-05 10:00:00|62856.7|62841.7|62836.5|62821.5|62856.7|62841.7|62836.1|62821.1|759
1628157900000|2021-08-05 10:05:00|62836.6|62821.6|62814.1|62799.1|62838.3|62823.3|62813.7|62798.7|714
1628158200000|2021-08-05 10:10:00|62813.6|62798.6|62811.2|62796.2|62821.2|62806.2|62810|62795|594
1628158500000|2021-08-05 10:15:00|62810.7|62795.7|62805.2|62790.2|62811.3|62796.3|62801.4|62786.4|700
1628158800000|2021-08-05 10:20:00|62805.1|62790.1|62802|62787|62807.6|62792.6|62795.2|62780.2|728
1628159100000|2021-08-05 10:25:00|62801.5|62786.5|62809.5|62794.5|62810.8|62795.8|62797.7|62782.7|644
1628159400000|2021-08-05 10:30:00|62809.7|62794.7|62815|62800|62816.2|62801.2|62804|62789|528
1628159700000|2021-08-05 10:35:00|62815.2|62800.2|62805.8|62790.8|62823.7|62808.7|62804.1|62789.1|608
1628160000000|2021-08-05 10:40:00|62805.6|62790.6|62810.4|62795.4|62813.3|62798.3|62799.3|62784.3|581
1628160300000|2021-08-05 10:45:00|62810.5|62795.5|62800.3|62785.3|62815.2|62800.2|62800.2|62785.2|620
1628160600000|2021-08-05 10:50:00|62800.4|62785.4|62781.4|62766.4|62802.3|62787.3|62780.8|62765.8|708
1628160900000|2021-08-05 10:55:00|62781.6|62766.6|62787.4|62767.4|62793.6|62776.6|62780.3|62763.2|687
1628161200000|2021-08-05 11:00:00|62787.1|62767.1|62789.9|62774.9|62803|62788|62775.4|62760.4|923
1628161500000|2021-08-05 11:05:00|62790|62775|62780.6|62765.6|62790.1|62775.1|62776|62761|900
1628161800000|2021-08-05 11:10:00|62781.1|62766.1|62783.5|62768.5|62791.7|62776.7|62774.6|62759.6|701
1628162100000|2021-08-05 11:15:00|62783.4|62768.4|62767.2|62752.2|62783.5|62768.5|62764.9|62749.9|671
1628162400000|2021-08-05 11:20:00|62767.4|62752.4|62751.3|62736.3|62768.2|62753.2|62749.5|62734.5|770
1628162700000|2021-08-05 11:25:00|62752|62737|62740.8|62725.8|62756.6|62740.2|62738.1|62722.2|673
1628163000000|2021-08-05 11:30:00|62740|62725|62738.8|62723.8|62744|62728|62736.9|62721.9|620
1628163300000|2021-08-05 11:35:00|62738.5|62723.5|62760.6|62745.6|62763.6|62748.6|62737.9|62722.9|689
1628163600000|2021-08-05 11:40:00|62760.8|62745.8|62757.7|62742.7|62766.4|62751.4|62754.4|62738.1|590
1628163900000|2021-08-05 11:45:00|62757.8|62742.8|62764|62749|62766.4|62751.4|62754.3|62739.3|566
1628164200000|2021-08-05 11:50:00|62763.7|62748.7|62767.6|62752.6|62773.8|62758.8|62760.4|62745.4|670
1628164500000|2021-08-05 11:55:00|62768.1|62753.1|62735.8|62720.8|62768.3|62753.3|62727.5|62710|820
1628164800000|2021-08-05 12:00:00|62736.4|62721.4|62744.5|62729.5|62749.5|62734.5|62724.9|62709.9|722
1628165100000|2021-08-05 12:05:00|62743.9|62728.9|62741.7|62726.7|62749.5|62734.5|62734.5|62719.5|656
1628165400000|2021-08-05 12:10:00|62741.3|62726.3|62767.1|62752.1|62767.9|62752.9|62740.7|62725.7|654
1628165700000|2021-08-05 12:15:00|62767|62752|62775|62760|62779|62764|62764.2|62749|745
1628166000000|2021-08-05 12:20:00|62775.5|62760.5|62800.4|62785.4|62801.3|62786.3|62771.7|62756.7|715
1628166300000|2021-08-05 12:25:00|62801.2|62786.2|62809.7|62789.7|62826.4|62811.4|62801.1|62786.1|742
1628166600000|2021-08-05 12:30:00|62809.6|62789.6|62815|62800|62833.1|62813.1|62799.7|62782.9|892
1628166900000|2021-08-05 12:35:00|62814.9|62799.9|62791.3|62776.3|62832.7|62817.7|62790.4|62775.4|835
1628167200000|2021-08-05 12:40:00|62790.8|62775.8|62839.4|62824.4|62839.7|62824.7|62790.7|62775.7|876
1628167500000|2021-08-05 12:45:00|62840.3|62825.3|62831.5|62816.5|62852.5|62837.5|62821.5|62806.5|896
1628167800000|2021-08-05 12:50:00|62831.6|62816.6|62827.3|62812.3|62834.1|62819.1|62820.4|62805.4|738
1628168100000|2021-08-05 12:55:00|62829.3|62814.3|62838.6|62823.6|62841.8|62826.8|62823.6|62808.6|897
1628168400000|2021-08-05 13:00:00|62838.3|62823.3|62829.6|62814.6|62845.9|62830.9|62823.6|62808.6|859
1628168700000|2021-08-05 13:05:00|62830|62815|62824.5|62809.5|62837.9|62822.9|62819|62804|766
1628169000000|2021-08-05 13:10:00|62824.4|62809.4|62817.7|62802.7|62834.4|62817.7|62817|62802|702
1628169300000|2021-08-05 13:15:00|62817.8|62802.8|62814.9|62799.9|62820.1|62805.1|62806.4|62791.4|709
1628169600000|2021-08-05 13:20:00|62815|62800|62830.4|62815.4|62830.7|62815.7|62813|62798|675
1628169900000|2021-08-05 13:25:00|62829.7|62814.7|62807|62792|62839.6|62824.6|62806.4|62791.4|764
1628170200000|2021-08-05 13:30:00|62806.9|62791.9|62800.6|62785.6|62816.4|62801.4|62792.4|62777|921
1628170500000|2021-08-05 13:35:00|62800.9|62785.9|62790.2|62775.2|62801|62786|62776.2|62759.9|882
1628170800000|2021-08-05 13:40:00|62790|62775|62814.3|62799.3|62838.2|62823.2|62788.7|62773.7|924
1628171100000|2021-08-05 13:45:00|62814.8|62799.8|62843.4|62828.4|62850.2|62835.2|62806.8|62789.6|964
1628171400000|2021-08-05 13:50:00|62843.2|62828.2|62830.7|62815.7|62861.4|62844.4|62826.1|62811.1|827
1628171700000|2021-08-05 13:55:00|62832.5|62817.5|62825.6|62810.6|62833.1|62818.1|62816.7|62801.7|906
1628172000000|2021-08-05 14:00:00|62825.7|62810.7|62841.8|62826.8|62850.5|62835.5|62824.8|62809.8|889
1628172300000|2021-08-05 14:05:00|62841.9|62826.9|62816.4|62801.4|62845.9|62830.9|62815.6|62800.6|926
1628172600000|2021-08-05 14:10:00|62816.1|62801.1|62757.2|62742.2|62819.1|62804.1|62757.2|62742.2|983
1628172900000|2021-08-05 14:15:00|62757.3|62742.3|62772.8|62757.8|62787.9|62772.9|62757.1|62742.1|831
1628173200000|2021-08-05 14:20:00|62771.4|62756.4|62783.9|62768.9|62789.9|62774.9|62764.5|62748.8|825
1628173500000|2021-08-05 14:25:00|62784|62769|62783.9|62768.9|62785.1|62770.1|62764.2|62746.5|819
1628173800000|2021-08-05 14:30:00|62784.2|62769.2|62797.1|62782.1|62805.3|62790.3|62783.2|62768.2|873
1628174100000|2021-08-05 14:35:00|62797.4|62782.4|62781.7|62766.7|62805.4|62790.4|62774.8|62759.8|744
1628174400000|2021-08-05 14:40:00|62783.9|62768.9|62810|62795|62810.1|62795.1|62781.6|62766.6|820
1628174700000|2021-08-05 14:45:00|62809.9|62794.9|62793.7|62778.7|62827.5|62812.5|62785.4|62770.4|868
1628175000000|2021-08-05 14:50:00|62793.6|62778.6|62812.8|62797.8|62817.7|62802.7|62788.2|62773.2|842
1628175300000|2021-08-05 14:55:00|62813.1|62798.1|62822|62807|62833.8|62818.8|62810|62795|944
1628175600000|2021-08-05 15:00:00|62821.8|62806.8|62839.3|62824.3|62847.7|62832.7|62817.9|62802.9|843
1628175900000|2021-08-05 15:05:00|62838.8|62823.8|62824.8|62809.8|62846.2|62831.2|62819.6|62804.6|672
1628176200000|2021-08-05 15:10:00|62824.5|62809.5|62816.3|62801.3|62824.5|62809.5|62812.9|62797.9|623
1628176500000|2021-08-05 15:15:00|62816.4|62801.4|62821.1|62806.1|62827.5|62812.5|62813|62798|708
1628176800000|2021-08-05 15:20:00|62820.9|62805.9|62809.4|62794.4|62821.8|62806.4|62806.9|62791.9|668
1628177100000|2021-08-05 15:25:00|62810|62795|62801.6|62786.6|62824.1|62809.1|62801.1|62786.1|774
1628177400000|2021-08-05 15:30:00|62801.8|62786.8|62789.2|62774.2|62804.1|62789.1|62786.2|62771.2|718
1628177700000|2021-08-05 15:35:00|62789.5|62774.5|62806|62791|62806|62791|62788|62773|636
1628178000000|2021-08-05 15:40:00|62805.5|62790.5|62802.5|62787.5|62813.6|62798.6|62798.7|62783.7|722
1628178300000|2021-08-05 15:45:00|62802.3|62787.3|62812.7|62797.7|62819|62804|62797|62782|656
1628178600000|2021-08-05 15:50:00|62813.1|62798.1|62818.7|62803.7|62824.4|62809.4|62804.9|62789.9|715
1628178900000|2021-08-05 15:55:00|62819|62804|62832.5|62817.5|62835.4|62818.2|62816.6|62801.6|606
1628179200000|2021-08-05 16:00:00|62832.4|62817.4|62830.8|62810.8|62841.6|62826.6|62827|62807.3|559
1628179500000|2021-08-05 16:05:00|62826.6|62811.6|62830.2|62815.2|62834.2|62818.5|62823.7|62808.4|547
1628179800000|2021-08-05 16:10:00|62830.5|62815.5|62812.2|62797.2|62830.5|62815.5|62809.6|62794.1|513
1628180100000|2021-08-05 16:15:00|62811.9|62796.9|62829|62814|62836.7|62819.4|62811.9|62796.9|572
1628180400000|2021-08-05 16:20:00|62828.8|62813.8|62819.4|62804.4|62831.5|62816.5|62817.5|62800|477
1628180700000|2021-08-05 16:25:00|62819.5|62804.5|62809.9|62794.9|62821.1|62806.1|62809.5|62794.5|376
1628181000000|2021-08-05 16:30:00|62810|62795|62822|62807|62822.3|62807.3|62809.9|62792.8|449
1628181300000|2021-08-05 16:35:00|62821.6|62806.6|62833|62818|62834.1|62818|62821.2|62806.2|530
1628181600000|2021-08-05 16:40:00|62833.1|62818.1|62813|62798|62837.3|62820.5|62808.3|62791.3|592
1628181900000|2021-08-05 16:45:00|62812.9|62797.9|62818|62803|62820.5|62804.7|62810.9|62793.3|500
1628182200000|2021-08-05 16:50:00|62817.8|62802.8|62829|62814|62831.2|62814.8|62816.2|62801.2|529
1628182500000|2021-08-05 16:55:00|62828.9|62813.9|62823.9|62808.9|62832.7|62816.6|62822|62807|581
1628182800000|2021-08-05 17:00:00|62823.6|62808.6|62828.6|62813.6|62831|62816|62821|62806|638
1628183100000|2021-08-05 17:05:00|62828.4|62813.4|62835.4|62820.4|62839.9|62824.9|62828.2|62813.2|480
1628183400000|2021-08-05 17:10:00|62835.8|62820.8|62819.4|62804.4|62835.8|62820.8|62818.7|62803.7|612
1628183700000|2021-08-05 17:15:00|62819|62804|62834|62819|62837.8|62820.4|62818.6|62803.6|531
1628184000000|2021-08-05 17:20:00|62833.9|62818.9|62834.4|62819.4|62842.9|62826.1|62832.9|62815.6|458
1628184300000|2021-08-05 17:25:00|62834.5|62819.5|62833.1|62818.1|62839.8|62821.9|62829.2|62814.2|441
1628184600000|2021-08-05 17:30:00|62833|62818|62841.2|62826.2|62843.5|62828.5|62830.7|62815.7|423
1628184900000|2021-08-05 17:35:00|62841.3|62826.3|62848.8|62833.8|62851.9|62834.4|62840.5|62825.5|460
1628185200000|2021-08-05 17:40:00|62848.7|62833.7|62858|62843|62864.1|62847.7|62847.8|62830.2|540
1628185500000|2021-08-05 17:45:00|62858.5|62843.5|62858.7|62843.7|62862.5|62847.5|62854.5|62837.5|508
1628185800000|2021-08-05 17:50:00|62858.5|62843.5|62855.7|62840.7|62861|62844.4|62852.8|62836.6|500
1628186100000|2021-08-05 17:55:00|62855.3|62840.3|62841.4|62826.4|62857.1|62840.5|62840.7|62825.7|579
1628186400000|2021-08-05 18:00:00|62841.3|62826.3|62861.1|62846.1|62866.8|62847.8|62837.2|62820.6|541
1628186700000|2021-08-05 18:05:00|62861.2|62846.2|62847.8|62832.8|62861.4|62846.3|62847.3|62832.3|395
1628187000000|2021-08-05 18:10:00|62846.7|62831.7|62838.3|62823.3|62851.4|62836.3|62830.3|62814.2|564
1628187300000|2021-08-05 18:15:00|62838.4|62823.4|62838.3|62823.3|62839.9|62824.4|62835|62818.3|543
1628187600000|2021-08-05 18:20:00|62838.8|62823.8|62828.7|62813.7|62839.4|62824.1|62828.5|62813.5|547
1628187900000|2021-08-05 18:25:00|62828.8|62813.8|62826|62811|62829.5|62814.5|62825.1|62809|470
1628188200000|2021-08-05 18:30:00|62826.7|62811.7|62833.9|62818.9|62837.3|62822.3|62824.1|62807.7|519
1628188500000|2021-08-05 18:35:00|62833.7|62818.7|62830.9|62815.9|62833.8|62818.8|62826|62808.6|398
1628188800000|2021-08-05 18:40:00|62830.6|62815.6|62839.8|62824.8|62840.2|62825.2|62830.6|62815.6|419
1628189100000|2021-08-05 18:45:00|62838.3|62823.3|62840.3|62825.3|62843.3|62826.1|62836|62819|398
1628189400000|2021-08-05 18:50:00|62840|62825|62841.3|62826.3|62847.2|62827.8|62836.8|62819.5|460
1628189700000|2021-08-05 18:55:00|62841.2|62826.2|62843.2|62823.2|62846.7|62830|62837.9|62821.4|526
1628190000000|2021-08-05 19:00:00|62843.4|62823.4|62842.7|62827.7|62852.7|62832.7|62841.1|62822.6|460
1628190300000|2021-08-05 19:05:00|62845.9|62825.9|62846.6|62831.6|62850.5|62832.2|62842.4|62823.2|381
1628190600000|2021-08-05 19:10:00|62846.8|62831.8|62854.2|62839.2|62855|62839.7|62844.2|62826.1|389
1628190900000|2021-08-05 19:15:00|62854.3|62839.3|62859.6|62844.6|62866.8|62850.4|62854.3|62838.3|481
1628191200000|2021-08-05 19:20:00|62859.1|62844.1|62853.5|62838.5|62859.2|62844.2|62847.7|62832.1|544
1628191500000|2021-08-05 19:25:00|62853.4|62838.4|62844.9|62829.9|62857.4|62840.2|62843.3|62826.5|559
1628191800000|2021-08-05 19:30:00|62845|62830|62839.1|62824.1|62852.7|62833|62838.6|62821.1|572
1628192100000|2021-08-05 19:35:00|62839|62824|62840.7|62820.7|62840.9|62825.2|62834.7|62817.4|509
1628192400000|2021-08-05 19:40:00|62840.3|62820.3|62840.6|62825.6|62844.5|62827.1|62837.1|62819.7|470
1628192700000|2021-08-05 19:45:00|62840.8|62825.8|62840.5|62825.5|62848.6|62833.1|62840.5|62824.4|493
1628193000000|2021-08-05 19:50:00|62840.9|62825.9|62840.6|62820.6|62844.5|62828.5|62836.8|62819.4|546
1628193300000|2021-08-05 19:55:00|62840.1|62825.1|62841.1|62826.1|62850.2|62833.9|62834.3|62818.2|647
1628193600000|2021-08-05 20:00:00|62842.8|62822.8|62852.6|62832.6|62854.9|62834.9|62839|62820.9|435
1628193900000|2021-08-05 20:05:00|62852.4|62832.4|62846.1|62826.1|62853.7|62833.7|62845.2|62825.2|286
1628194200000|2021-08-05 20:10:00|62846.2|62826.2|62853.9|62833.9|62855.3|62835.3|62845.7|62825.7|305
1628194500000|2021-08-05 20:15:00|62853.8|62833.8|62854.5|62834.5|62857.5|62837.5|62852.4|62832.4|240
1628194800000|2021-08-05 20:20:00|62854.4|62834.4|62855|62835|62857.1|62837.1|62853.1|62833.1|277
1628195100000|2021-08-05 20:25:00|62855.1|62835.1|62856.1|62836.1|62859.2|62839.2|62853.2|62834.7|263
1628195400000|2021-08-05 20:30:00|62856|62836|62864.8|62844.8|62865.7|62845.7|62855.8|62835.8|261
1628195700000|2021-08-05 20:35:00|62864.6|62844.6|62863|62843|62865.8|62845.8|62857|62837|285
1628196000000|2021-08-05 20:40:00|62863.2|62843.2|62864.3|62844.3|62865.6|62845.6|62862.2|62842.2|225
1628196300000|2021-08-05 20:45:00|62864.5|62844.5|62864.9|62844.9|62868.1|62848.1|62862.5|62842.5|254
1628196600000|2021-08-05 20:50:00|62865.3|62845.3|62870.4|62850.4|62870.5|62850.5|62862.9|62842.9|344
1628196900000|2021-08-05 20:55:00|62869.6|62849.6|62859.9|62829.4|62870.5|62850.5|62859.9|62827.4|331
1628197200000|2021-08-05 21:00:00|62859.2|62830.1|62859.2|62831.6|62864|62831.8|62859.2|62819.1|25
1628197500000|2021-08-05 21:05:00|62875.2|62814.9|62867.3|62826.1|62878.2|62834.9|62855.9|62809.8|100
1628197800000|2021-08-05 21:10:00|62867.8|62826.7|62874.8|62817.9|62875.5|62835.2|62865.9|62817.2|111
1628198100000|2021-08-05 21:15:00|62872.5|62828.1|62868.8|62827.8|62875.2|62837.1|62863.3|62817.9|71
1628198400000|2021-08-05 21:20:00|62869.3|62826.4|62861.3|62827.5|62874.9|62837.1|62861.3|62824.5|115
1628198700000|2021-08-05 21:25:00|62858.5|62825.6|62860.2|62835.3|62869.1|62837.2|62857.1|62822.1|84
1628199000000|2021-08-05 21:30:00|62859.5|62827.9|62854.9|62828.7|62867|62837|62851.7|62812.1|233
1628199300000|2021-08-05 21:35:00|62854.2|62828.9|62851.1|62829.7|62860.5|62832.7|62851.1|62817.3|103
1628199600000|2021-08-05 21:40:00|62852.8|62828.8|62852|62832|62858.9|62832|62849.4|62816.9|78
1628199900000|2021-08-05 21:45:00|62855.8|62826|62849.2|62829.2|62860.4|62834.4|62844.8|62824|237
1628200200000|2021-08-05 21:50:00|62849.6|62829.6|62861.6|62829|62875|62840.8|62847.1|62824.2|381
1628200500000|2021-08-05 21:55:00|62861.7|62825.6|62858.4|62830|62865.4|62835.4|62853.7|62823.6|281
1628200800000|2021-08-05 22:00:00|62858.2|62829.8|62850.3|62830.3|62858.2|62835.1|62845.9|62825.9|279
1628201100000|2021-08-05 22:05:00|62850.7|62830.7|62860.5|62840.5|62862.7|62842.7|62848.5|62830|239
1628201400000|2021-08-05 22:10:00|62860.8|62840.8|62866.3|62846.3|62867.2|62848.7|62857|62838.9|294
1628201700000|2021-08-05 22:15:00|62866.5|62846.5|62859.6|62839.6|62867.3|62849.2|62859.2|62839.2|267
1628202000000|2021-08-05 22:20:00|62860.2|62840.2|62856.3|62841.3|62862.4|62843.9|62855.9|62838|121
1628202300000|2021-08-05 22:25:00|62855.9|62840.9|62852.7|62832.7|62860.3|62841.2|62849.3|62831.7|139
1628202600000|2021-08-05 22:30:00|62852.6|62832.6|62853.7|62833.7|62856.5|62836.5|62850|62832.5|183
1628202900000|2021-08-05 22:35:00|62853.6|62833.6|62860.8|62840.8|62861.2|62842.8|62851.8|62832.8|324
1628203200000|2021-08-05 22:40:00|62860.7|62840.7|62857.7|62837.7|62861.6|62843.6|62855.2|62837.3|174
1628203500000|2021-08-05 22:45:00|62857.6|62837.6|62860.9|62840.9|62861.3|62841.3|62855.7|62837.6|118
1628203800000|2021-08-05 22:50:00|62861|62841|62861.6|62841.6|62862.3|62843.7|62858.3|62840.7|136
1628204100000|2021-08-05 22:55:00|62861.4|62841.4|62860.5|62845.5|62864.2|62846.4|62860.1|62841.4|105
1628204400000|2021-08-05 23:00:00|62863.6|62843.6|62860.2|62840.2|62864.1|62845.9|62859.9|62839.9|168
1628204700000|2021-08-05 23:05:00|62860.4|62840.4|62857.5|62842.5|62861.5|62842.6|62857|62839.6|83
1628205000000|2021-08-05 23:10:00|62857.7|62842.7|62860.7|62840.7|62860.8|62842.7|62853.6|62836.8|162
1628205300000|2021-08-05 23:15:00|62860.9|62840.9|62860.5|62840.5|62861.4|62843.1|62857|62839.4|193
1628205600000|2021-08-05 23:20:00|62860.4|62840.4|62860.5|62840.5|62860.9|62843.1|62856.1|62837.8|166
1628205900000|2021-08-05 23:25:00|62860.4|62840.4|62857.8|62842.8|62863.3|62843.3|62857.5|62839.9|191
1628206200000|2021-08-05 23:30:00|62858.1|62843.1|62863.1|62843.1|62863.5|62843.5|62857.5|62840.1|203
1628206500000|2021-08-05 23:35:00|62863.8|62843.8|62854.2|62839.2|62863.8|62843.8|62854.2|62836.6|216
1628206800000|2021-08-05 23:40:00|62854.6|62839.6|62855.9|62840.9|62858.7|62841.1|62852.3|62835.4|153
1628207100000|2021-08-05 23:45:00|62858.3|62838.3|62860.1|62840.1|62860.6|62841.6|62854.6|62837.4|225
1628207400000|2021-08-05 23:50:00|62859.9|62839.9|62851.6|62831.6|62860.6|62842.4|62851.5|62831.5|345
1628207700000|2021-08-05 23:55:00|62851.9|62831.9|62857.7|62837.7|62860.8|62841.8|62851.1|62831.1|360
1628208000000|2021-08-06 00:00:00|62857.6|62837.6|62860.8|62845.8|62866.1|62848|62854.3|62836.9|436
1628208300000|2021-08-06 00:05:00|62860.9|62845.9|62861|62846|62866.3|62848.8|62860.1|62842.2|316
1628208600000|2021-08-06 00:10:00|62860.5|62845.5|62867.8|62847.8|62868.8|62851|62860|62842.6|336
1628208900000|2021-08-06 00:15:00|62868|62848|62870.5|62855.5|62873.3|62856|62863|62845.2|272
1628209200000|2021-08-06 00:20:00|62870.2|62855.2|62870.2|62855.2|62877.4|62861|62868.2|62851.1|344
1628209500000|2021-08-06 00:25:00|62869.9|62854.9|62883.8|62868.8|62887.7|62868.9|62869.8|62853.1|378
1628209800000|2021-08-06 00:30:00|62884.1|62869.1|62886.5|62871.5|62890.4|62871.6|62882|62864.5|390
1628210100000|2021-08-06 00:35:00|62886|62871|62898.1|62878.1|62898.4|62880|62883.7|62865.9|290
1628210400000|2021-08-06 00:40:00|62898|62878|62892.4|62877.4|62898|62878.5|62888.4|62870.4|315
1628210700000|2021-08-06 00:45:00|62892.5|62877.5|62887.6|62872.6|62895.5|62877.7|62886.6|62869|300
1628211000000|2021-08-06 00:50:00|62890.1|62870.1|62897.3|62877.3|62901|62882.6|62889.2|62870|594
1628211300000|2021-08-06 00:55:00|62897.1|62877.1|62899|62879|62900.6|62883.2|62892|62873.8|495
1628211600000|2021-08-06 01:00:00|62895.4|62880.4|62887.1|62867.1|62897.6|62880.4|62884.2|62866.3|544
1628211900000|2021-08-06 01:05:00|62887.2|62867.2|62895.8|62875.8|62897.3|62879.6|62883.8|62866.4|481
1628212200000|2021-08-06 01:10:00|62895.7|62875.7|62900.1|62880.1|62904.2|62886.8|62894.7|62875.7|438
1628212500000|2021-08-06 01:15:00|62900|62880|62899.9|62879.9|62903.8|62885.6|62896.9|62879.1|356
1628212800000|2021-08-06 01:20:00|62901.1|62881.1|62902.7|62882.7|62903|62885|62896.2|62879|388
1628213100000|2021-08-06 01:25:00|62902.6|62882.6|62902.4|62882.4|62904|62885.7|62897.5|62879.7|308
1628213400000|2021-08-06 01:30:00|62902.3|62882.3|62900.5|62880.5|62906.7|62888.7|62897.2|62879.7|434
1628213700000|2021-08-06 01:35:00|62900.2|62880.2|62903.4|62888.4|62906.4|62888.8|62896.7|62879.3|402
1628214000000|2021-08-06 01:40:00|62903.5|62888.5|62902.1|62882.1|62905.8|62888.9|62899.3|62882.1|396
1628214300000|2021-08-06 01:45:00|62901.9|62881.9|62899.3|62884.3|62907.9|62889.7|62898|62880.4|416
1628214600000|2021-08-06 01:50:00|62899|62884|62891.7|62876.7|62901.6|62884.6|62891.7|62875.3|454
1628214900000|2021-08-06 01:55:00|62892.1|62877.1|62893.4|62878.4|62905.4|62888.1|62891.5|62874.7|503
1628215200000|2021-08-06 02:00:00|62892.6|62877.6|62901.2|62886.2|62904.5|62887.7|62890.6|62873.3|463
1628215500000|2021-08-06 02:05:00|62901.3|62886.3|62905.2|62885.2|62909.9|62890.8|62898.7|62882|383
1628215800000|2021-08-06 02:10:00|62905.4|62885.4|62908.8|62893.8|62911.5|62893.8|62902.1|62884.4|505
1628216100000|2021-08-06 02:15:00|62910.6|62890.6|62913.2|62893.2|62914.1|62896.5|62903.8|62886.8|487
1628216400000|2021-08-06 02:20:00|62912.8|62892.8|62907.7|62892.7|62921.1|62902.6|62907.1|62888.1|443
1628216700000|2021-08-06 02:25:00|62907.8|62892.8|62913.2|62898.2|62917.6|62900.9|62903|62885.1|444
1628217000000|2021-08-06 02:30:00|62913.4|62898.4|62916.7|62901.7|62921.3|62903.7|62912.5|62895.1|524
1628217300000|2021-08-06 02:35:00|62916.5|62901.5|62923.4|62903.4|62927.7|62909.2|62914.5|62896.9|453
1628217600000|2021-08-06 02:40:00|62923.5|62903.5|62925.1|62905.1|62926|62909.4|62916.6|62899.1|474
1628217900000|2021-08-06 02:45:00|62925.5|62905.5|62924.7|62904.7|62929.7|62911.4|62920.5|62902.4|415
1628218200000|2021-08-06 02:50:00|62924.4|62904.4|62923.5|62908.5|62928.7|62911.6|62917.8|62899.6|512
1628218500000|2021-08-06 02:55:00|62923.1|62908.1|62918.6|62903.6|62928.6|62911.1|62918.6|62903.2|528
1628218800000|2021-08-06 03:00:00|62919|62904|62927.8|62907.8|62928.4|62910.6|62918.7|62900.9|443
1628219100000|2021-08-06 03:05:00|62927.7|62907.7|62931.4|62911.4|62936.6|62916.6|62923.8|62906.3|392
1628219400000|2021-08-06 03:10:00|62931.6|62911.6|62915.5|62895.5|62931.6|62911.6|62911.9|62893.8|403
1628219700000|2021-08-06 03:15:00|62915.7|62895.7|62917.4|62897.4|62918.4|62900.5|62914|62894.4|288
1628220000000|2021-08-06 03:20:00|62917.6|62897.6|62912.1|62892.1|62917.9|62897.9|62909|62891.6|306
1628220300000|2021-08-06 03:25:00|62912|62892|62908.3|62888.3|62912.8|62895|62905.3|62887.8|422
1628220600000|2021-08-06 03:30:00|62909.1|62889.1|62911|62891|62915.2|62896.6|62906.8|62888.6|366
1628220900000|2021-08-06 03:35:00|62911.1|62891.1|62906.9|62891.9|62915.5|62897.9|62905.7|62887|382
1628221200000|2021-08-06 03:40:00|62906.8|62891.8|62901.8|62886.8|62908.9|62892.1|62900.6|62884.3|392
1628221500000|2021-08-06 03:45:00|62901.9|62886.9|62910.4|62890.4|62912.8|62895.2|62901.8|62886.8|381
1628221800000|2021-08-06 03:50:00|62907.5|62892.5|62909.9|62889.9|62912.5|62894.8|62906.1|62889.8|283
1628222100000|2021-08-06 03:55:00|62909.8|62889.8|62909.9|62894.9|62914.7|62897.6|62905.3|62888.6|288
1628222400000|2021-08-06 04:00:00|62910|62895|62917.8|62902.8|62920.7|62903.4|62910|62894.4|354
1628222700000|2021-08-06 04:05:00|62917.7|62902.7|62920.5|62905.5|62923.3|62905.5|62915|62899.5|231
1628223000000|2021-08-06 04:10:00|62920.3|62905.3|62922.1|62907.1|62927.8|62910.6|62917|62899.5|457
1628223300000|2021-08-06 04:15:00|62922|62907|62917.3|62902.3|62925.3|62908.4|62917|62902|285
1628223600000|2021-08-06 04:20:00|62917.4|62902.4|62918.4|62903.4|62921.2|62904.3|62915.9|62898.2|304
1628223900000|2021-08-06 04:25:00|62919|62904|62918.8|62903.8|62921.9|62906.1|62916.1|62899.6|279
1628224200000|2021-08-06 04:30:00|62918.7|62903.7|62916.4|62901.4|62921.2|62904|62915.5|62898.3|365
1628224500000|2021-08-06 04:35:00|62916.3|62901.3|62926.3|62911.3|62927.3|62911.6|62915.2|62898.1|278
1628224800000|2021-08-06 04:40:00|62926.4|62911.4|62913.5|62898.5|62930|62912.6|62911.7|62894.7|431
1628225100000|2021-08-06 04:45:00|62913.4|62898.4|62912.2|62897.2|62916.2|62898.7|62911.3|62894.2|366
1628225400000|2021-08-06 04:50:00|62912.3|62897.3|62904.7|62884.7|62915.1|62897.9|62898.7|62881.5|382
1628225700000|2021-08-06 04:55:00|62904.9|62884.9|62895.9|62880.9|62904.9|62886.8|62894.5|62877.3|482
1628226000000|2021-08-06 05:00:00|62896.2|62881.2|62893.9|62873.9|62902|62885.1|62888.3|62871.6|546
1628226300000|2021-08-06 05:05:00|62893.6|62873.6|62899.5|62879.5|62899.5|62882.1|62888.6|62871.3|463
1628226600000|2021-08-06 05:10:00|62899.2|62879.2|62894.1|62879.1|62900.3|62882.8|62891.4|62873.9|393
1628226900000|2021-08-06 05:15:00|62894|62879|62895.5|62880.5|62897.8|62881.4|62893.5|62876.8|354
1628227200000|2021-08-06 05:20:00|62895.6|62880.6|62894|62879|62900.2|62885.1|62892|62874.9|370
1628227500000|2021-08-06 05:25:00|62894.2|62879.2|62900.1|62885.1|62902.3|62886.7|62893|62876.3|389
1628227800000|2021-08-06 05:30:00|62900.2|62885.2|62899.8|62884.8|62904.2|62887.2|62895.7|62878|464
1628228100000|2021-08-06 05:35:00|62899.7|62884.7|62909.2|62894.2|62912.4|62895.7|62899.7|62882.7|503
1628228400000|2021-08-06 05:40:00|62909.3|62894.3|62910.8|62895.8|62913.8|62896.5|62906.7|62889.4|456
1628228700000|2021-08-06 05:45:00|62910.9|62895.9|62907.1|62892.1|62913.4|62896.1|62903.2|62887.4|429
1628229000000|2021-08-06 05:50:00|62907.7|62892.7|62896.9|62881.9|62908.4|62892.7|62895.3|62878.5|483
1628229300000|2021-08-06 05:55:00|62896.5|62881.5|62902.8|62882.8|62902.9|62885.3|62893.7|62878.7|446
1628229600000|2021-08-06 06:00:00|62902.6|62882.6|62893.4|62878.4|62909.3|62894|62888.7|62873.3|663
1628229900000|2021-08-06 06:05:00|62893.3|62878.3|62891.1|62876.1|62902.1|62885.7|62889.6|62873.8|576
1628230200000|2021-08-06 06:10:00|62891.2|62876.2|62900.1|62885.1|62900.3|62885.3|62886.6|62871.6|577
1628230500000|2021-08-06 06:15:00|62899.8|62884.8|62901.8|62886.8|62902|62887|62892.4|62877.4|589
1628230800000|2021-08-06 06:20:00|62901.6|62886.6|62890.1|62875.1|62916|62901|62885.6|62868.9|644
1628231100000|2021-08-06 06:25:00|62890.2|62875.2|62892.2|62877.2|62901.9|62886.6|62885.5|62870.5|579
1628231400000|2021-08-06 06:30:00|62892.5|62877.5|62890.2|62875.2|62895|62880|62885.3|62870.3|659
1628231700000|2021-08-06 06:35:00|62891.1|62876.1|62893.8|62878.8|62895.1|62880.1|62886.7|62871.7|596
1628232000000|2021-08-06 06:40:00|62893.6|62878.6|62888.5|62873.5|62894.8|62879.8|62884.4|62869.4|654
1628232300000|2021-08-06 06:45:00|62888.4|62873.4|62883.8|62868.8|62889.3|62874.3|62874.6|62859.6|708
1628232600000|2021-08-06 06:50:00|62883.6|62868.6|62886.4|62871.4|62886.6|62871.6|62877.5|62862.5|550
1628232900000|2021-08-06 06:55:00|62886.5|62871.5|62882.2|62867.2|62895.5|62880.3|62880.5|62865.5|634
1628233200000|2021-08-06 07:00:00|62882.5|62867.5|62900.8|62885.8|62902.9|62887.9|62882.5|62867.5|874
1628233500000|2021-08-06 07:05:00|62901.8|62886.8|62904.1|62889.1|62905.6|62890.6|62892.9|62877.9|837
1628233800000|2021-08-06 07:10:00|62904.4|62889.4|62912.3|62897.3|62920.8|62905.8|62900.9|62885.9|695
1628234100000|2021-08-06 07:15:00|62912.1|62897.1|62916.1|62901.1|62930.1|62915.1|62909.3|62894.3|824
1628234400000|2021-08-06 07:20:00|62916|62901|62921.4|62906.4|62927.9|62912.9|62912.7|62897.7|673
1628234700000|2021-08-06 07:25:00|62921.3|62906.3|62899.5|62884.5|62921.8|62906.8|62873|62858|819
1628235000000|2021-08-06 07:30:00|62900.2|62885.2|62894.5|62879.5|62908.9|62893.9|62891.4|62876.4|680
1628235300000|2021-08-06 07:35:00|62894.4|62879.4|62883.5|62868.5|62894.9|62879.9|62880.8|62865.8|672
1628235600000|2021-08-06 07:40:00|62884.2|62869.2|62887|62872|62888.1|62873.1|62875.8|62860.8|649
1628235900000|2021-08-06 07:45:00|62886.7|62871.7|62900.4|62885.4|62901.7|62886.7|62886.3|62871.3|584
1628236200000|2021-08-06 07:50:00|62903.4|62888.4|62887.1|62872.1|62903.4|62888.4|62874.4|62859.4|704
1628236500000|2021-08-06 07:55:00|62887.2|62872.2|62903.7|62888.7|62910.3|62895.3|62883|62868|762
1628236800000|2021-08-06 08:00:00|62904|62889|62924|62904|62926.7|62908|62901.7|62886.7|782
1628237100000|2021-08-06 08:05:00|62921.4|62906.4|62922.1|62907.1|62928|62910.2|62912.6|62897.6|691
1628237400000|2021-08-06 08:10:00|62921.8|62906.8|62923.3|62908.3|62926.2|62909.5|62917.7|62900|545
1628237700000|2021-08-06 08:15:00|62923.1|62908.1|62914.5|62899.5|62929.2|62913.2|62914|62899|626
1628238000000|2021-08-06 08:20:00|62914.8|62899.8|62950.9|62935.9|62957.2|62942.2|62912.8|62897.8|722
1628238300000|2021-08-06 08:25:00|62950.8|62935.8|62973.4|62958.4|62973.6|62958.6|62950.8|62935.8|825
1628238600000|2021-08-06 08:30:00|62973.6|62958.6|62972.3|62957.3|62977.1|62962.1|62966.5|62951.5|663
1628238900000|2021-08-06 08:35:00|62972.6|62957.6|62986.5|62971.5|62992.9|62977.9|62965.5|62947.9|694
1628239200000|2021-08-06 08:40:00|62985.6|62970.6|62962.9|62947.9|62993.1|62978.1|62961.3|62946.3|726
1628239500000|2021-08-06 08:45:00|62963|62948|62975.1|62960.1|62977.6|62962.6|62962.1|62947.1|616
1628239800000|2021-08-06 08:50:00|62975.3|62960.3|62978.7|62963.7|62978.8|62963.8|62958.2|62942.7|500
1628240100000|2021-08-06 08:55:00|62978.6|62963.6|62974.2|62959.2|62986.6|62971.6|62962|62947|689
1628240400000|2021-08-06 09:00:00|62974.3|62959.3|62971.6|62956.6|62976.7|62961.7|62966.8|62951.8|575
1628240700000|2021-08-06 09:05:00|62971.9|62956.9|62972.3|62957.3|62978.4|62963.4|62969.8|62954.8|482
1628241000000|2021-08-06 09:10:00|62972.2|62957.2|62977.8|62962.8|62982.1|62965.9|62965.3|62950.3|600
1628241300000|2021-08-06 09:15:00|62978|62963|62981.4|62966.4|62982.4|62967.4|62968.2|62953.2|605
1628241600000|2021-08-06 09:20:00|62982.2|62967.2|62988|62973|62999|62984|62981.9|62966.9|669
1628241900000|2021-08-06 09:25:00|62987.9|62972.9|62972.2|62957.2|62989|62974|62970.4|62955.4|590
1628242200000|2021-08-06 09:30:00|62972.3|62957.3|62974.4|62959.4|62979|62964|62971.8|62956.8|556
1628242500000|2021-08-06 09:35:00|62975.1|62960.1|62986.4|62971.4|62986.5|62971.5|62966.8|62951.8|608
1628242800000|2021-08-06 09:40:00|62986.7|62971.7|62983.3|62968.3|62988.9|62973.2|62979.8|62964.8|452
1628243100000|2021-08-06 09:45:00|62983.2|62968.2|62999.4|62984.4|63006.3|62991.3|62983.1|62968.1|628
1628243400000|2021-08-06 09:50:00|62999.1|62984.1|62988.5|62973.5|62999.7|62984.7|62985.2|62970.2|604
1628243700000|2021-08-06 09:55:00|62988.8|62973.8|62980.5|62965.5|62988.8|62973.8|62979.8|62964.8|597
1628244000000|2021-08-06 10:00:00|62980.6|62965.6|62981.9|62966.9|62986|62971|62975.7|62959.8|611
1628244300000|2021-08-06 10:05:00|62981.5|62966.5|62987.6|62972.6|62992.2|62977.2|62980.7|62965.7|487
1628244600000|2021-08-06 10:10:00|62987.5|62972.5|62986.9|62971.9|62992.4|62977.4|62983|62968|567
1628244900000|2021-08-06 10:15:00|62986.8|62971.8|62982.5|62967.5|63003.5|62988.5|62980.1|62965.1|728
1628245200000|2021-08-06 10:20:00|62982.3|62967.3|62982.4|62967.4|62991.1|62976.1|62979.9|62962.4|540
1628245500000|2021-08-06 10:25:00|62982.5|62967.5|62980.9|62965.9|62985.1|62970.1|62978.7|62963.7|440
1628245800000|2021-08-06 10:30:00|62981.2|62966.2|62975.2|62960.2|62981.7|62966.7|62965.3|62950.3|506
1628246100000|2021-08-06 10:35:00|62975|62960|63000.1|62985.1|63000.8|62985.8|62969.6|62954.6|587
1628246400000|2021-08-06 10:40:00|63000.3|62985.3|62988.8|62973.8|63005.5|62990.5|62985.6|62970.6|567
1628246700000|2021-08-06 10:45:00|62988.3|62973.3|62983.3|62968.3|62988.8|62973.8|62980|62965|463
1628247000000|2021-08-06 10:50:00|62983.4|62968.4|62989.7|62974.7|62994.2|62979.2|62981.4|62966.4|546
1628247300000|2021-08-06 10:55:00|62989.9|62974.9|63008.4|62993.4|63010.7|62995.7|62986.7|62971.7|625
1628247600000|2021-08-06 11:00:00|63008.2|62993.2|63007.8|62992.8|63013.6|62998.6|63002.8|62987.8|553
1628247900000|2021-08-06 11:05:00|63007.7|62992.7|62997.5|62982.5|63007.7|62992.7|62996.8|62981.8|461
1628248200000|2021-08-06 11:10:00|62997.8|62982.8|63006.5|62991.5|63008.6|62993.6|62997.7|62982.7|535
1628248500000|2021-08-06 11:15:00|63005.8|62990.8|63003.4|62988.4|63011.4|62996.4|63003.1|62988.1|499
1628248800000|2021-08-06 11:20:00|63003.5|62988.5|63019.9|63004.9|63020|63005|63001.3|62986.3|624
1628249100000|2021-08-06 11:25:00|63019.5|63004.5|63022.4|63007.4|63023|63008|63012.7|62997.7|520
1628249400000|2021-08-06 11:30:00|63021.3|63006.3|63027.3|63012.3|63030.5|63015.5|63020.1|63005.1|569
1628249700000|2021-08-06 11:35:00|63027.1|63012.1|63009.7|62994.7|63029.9|63014.9|63004.9|62989.9|606
1628250000000|2021-08-06 11:40:00|63009.8|62994.8|62996.1|62981.1|63011.5|62995.6|62995.9|62980.9|516
1628250300000|2021-08-06 11:45:00|62996.2|62981.2|63001.9|62986.9|63011.1|62996.1|62995.7|62980.7|513
1628250600000|2021-08-06 11:50:00|63001.1|62986.1|62991.6|62976.6|63006.4|62991.4|62988.8|62973.8|608
1628250900000|2021-08-06 11:55:00|62991.7|62976.7|62995.4|62980.4|63004|62989|62990.1|62975.1|751
1628251200000|2021-08-06 12:00:00|62994.3|62979.3|63007.1|62992.1|63025.8|63010.8|62992.7|62977.7|720
1628251500000|2021-08-06 12:05:00|63006.9|62991.9|62992.5|62977.5|63007.7|62992.7|62986.9|62971.9|723
1628251800000|2021-08-06 12:10:00|62992.8|62977.8|62995.9|62980.9|62998.8|62983.8|62987.5|62972.5|673
1628252100000|2021-08-06 12:15:00|62995.8|62980.8|62998.7|62983.7|63000.2|62984.4|62988.4|62973.4|669
1628252400000|2021-08-06 12:20:00|62998.9|62983.9|63009.5|62994.5|63014.2|62999.2|62990.6|62975.6|784
1628252700000|2021-08-06 12:25:00|63009.8|62994.8|63001|62976.4|63033.8|63013.8|62999|62968.1|808
1628253000000|2021-08-06 12:30:00|63002.4|62979.2|63043.3|63023.3|63133.8|63113.1|62991.4|62971.4|1162
1628253300000|2021-08-06 12:35:00|63042.2|63022.2|63035.5|63020.5|63062.6|63043.6|62990.3|62972.7|1101
1628253600000|2021-08-06 12:40:00|63034.1|63019.1|63114.7|63099.7|63129|63113.4|63030.1|63013.1|1106
1628253900000|2021-08-06 12:45:00|63115.2|63100.2|63132.8|63117.8|63136.6|63121.6|63074.5|63054.5|1080
1628254200000|2021-08-06 12:50:00|63130.8|63115.8|63103.9|63088.9|63159.5|63140.1|63088.5|63073.5|1073
1628254500000|2021-08-06 12:55:00|63105.1|63090.1|63116|63101|63118.4|63102.2|63087.4|63067.8|1049
1628254800000|2021-08-06 13:00:00|63117.4|63097.4|63126.6|63111.6|63148.5|63133.5|63107.2|63088.9|1072
1628255100000|2021-08-06 13:05:00|63126.4|63111.4|63137.3|63122.3|63146.8|63130.4|63118.1|63102.5|987
1628255400000|2021-08-06 13:10:00|63138.4|63123.4|63115.5|63100.5|63161.2|63143.5|63112.4|63095|990
1628255700000|2021-08-06 13:15:00|63115.3|63100.3|63132.5|63117.5|63152.4|63137.4|63115.3|63100.3|899
1628256000000|2021-08-06 13:20:00|63132.4|63117.4|63126.2|63111.2|63138.9|63123.9|63113.2|63098.2|802
1628256300000|2021-08-06 13:25:00|63125.9|63110.9|63128.5|63113.5|63137|63120.5|63121.6|63104.3|921
1628256600000|2021-08-06 13:30:00|63128.8|63113.8|63118.9|63103.9|63128.8|63113.8|63093.4|63076.7|989
1628256900000|2021-08-06 13:35:00|63118.3|63103.3|63127.4|63112.4|63140.1|63125.1|63116.2|63101.2|947
1628257200000|2021-08-06 13:40:00|63126.2|63111.2|63133.1|63118.1|63140.5|63125.5|63115.8|63100.8|949
1628257500000|2021-08-06 13:45:00|63133.9|63118.9|63187.1|63172.1|63193|63176|63133.7|63118.7|1007
1628257800000|2021-08-06 13:50:00|63187.5|63172.5|63176.4|63161.4|63204.8|63189.8|63175.2|63160.2|951
1628258100000|2021-08-06 13:55:00|63176.2|63161.2|63172|63152|63177|63161.4|63151.8|63136.8|928
1628258400000|2021-08-06 14:00:00|63170.1|63155.1|63185.8|63170.8|63192.5|63177.5|63161.7|63144.7|942
1628258700000|2021-08-06 14:05:00|63186.5|63171.5|63169|63154|63192.4|63177.4|63164.8|63149.8|870
1628259000000|2021-08-06 14:10:00|63168.9|63153.9|63186.9|63171.9|63189.6|63174.6|63164.8|63149.8|826
1628259300000|2021-08-06 14:15:00|63186.6|63171.6|63212.3|63197.3|63220.9|63202.9|63182.3|63167.3|866
1628259600000|2021-08-06 14:20:00|63212|63197|63231.3|63216.3|63255.3|63240.3|63209.5|63194.5|947
1628259900000|2021-08-06 14:25:00|63230.9|63215.9|63225.2|63210.2|63243.2|63228.2|63221|63204.5|816
1628260200000|2021-08-06 14:30:00|63225.5|63210.5|63220.8|63205.8|63237.1|63222.1|63218.5|63203.5|842
1628260500000|2021-08-06 14:35:00|63220.7|63205.7|63239.8|63224.8|63248.2|63233.2|63220.7|63205.7|792
1628260800000|2021-08-06 14:40:00|63239.9|63224.9|63221.8|63206.8|63243.6|63228.6|63221.5|63206.5|822
1628261100000|2021-08-06 14:45:00|63221.9|63206.9|63266.6|63251.6|63270.8|63255.8|63221.9|63206.9|776
1628261400000|2021-08-06 14:50:00|63265.7|63250.7|63259.6|63244.6|63267.7|63252.7|63248.6|63233.6|902
1628261700000|2021-08-06 14:55:00|63259.7|63244.7|63238.5|63223.5|63272.7|63257.7|63236.4|63221.4|1014
1628262000000|2021-08-06 15:00:00|63240.1|63225.1|63243.2|63228.2|63257.3|63242.3|63232.1|63217.1|990
1628262300000|2021-08-06 15:05:00|63243|63228|63234.9|63219.9|63255.8|63238.7|63232.9|63217.9|824
1628262600000|2021-08-06 15:10:00|63235.6|63220.6|63234.6|63219.6|63243.6|63228.6|63229.4|63214.4|814
1628262900000|2021-08-06 15:15:00|63234.7|63219.7|63240.4|63225.4|63246.4|63231.4|63233.3|63218.3|688
1628263200000|2021-08-06 15:20:00|63240.6|63225.6|63225.7|63210.7|63241.3|63226.3|63212.6|63197.6|734
1628263500000|2021-08-06 15:25:00|63225.8|63210.8|63231.7|63216.7|63238.3|63223.3|63211.6|63196.6|788
1628263800000|2021-08-06 15:30:00|63231.9|63216.9|63218.7|63203.7|63234.6|63219.6|63212.6|63197.6|827
1628264100000|2021-08-06 15:35:00|63219|63204|63223.5|63203.5|63225.9|63210.3|63215.9|63199.5|756
1628264400000|2021-08-06 15:40:00|63224|63204|63229|63214|63233.2|63215.8|63218.4|63200.8|709
1628264700000|2021-08-06 15:45:00|63228.8|63213.8|63238.8|63223.8|63240.4|63225.4|63228.5|63213.5|734
1628265000000|2021-08-06 15:50:00|63239|63224|63244.5|63229.5|63251.1|63234.8|63232.8|63215.7|672
1628265300000|2021-08-06 15:55:00|63244.9|63229.9|63243.7|63228.7|63251.6|63236.6|63239.4|63224.4|713
1628265600000|2021-08-06 16:00:00|63243.9|63228.9|63237.2|63222.2|63246.7|63229.2|63236.5|63220.7|672
1628265900000|2021-08-06 16:05:00|63238.3|63223.3|63254.5|63239.5|63257.4|63240.1|63236.6|63221.6|591
1628266200000|2021-08-06 16:10:00|63254.6|63239.6|63253.8|63238.8|63257.4|63242.4|63248.3|63233.3|605
1628266500000|2021-08-06 16:15:00|63253.7|63238.7|63259.5|63244.5|63263.2|63248.2|63247.8|63232.8|514
1628266800000|2021-08-06 16:20:00|63259.7|63244.7|63256.3|63241.3|63265.7|63250.7|63253|63238|565
1628267100000|2021-08-06 16:25:00|63256.2|63241.2|63256.2|63241.2|63263.1|63246|63253.7|63238.7|528
1628267400000|2021-08-06 16:30:00|63256.1|63241.1|63257|63242|63263.2|63247.7|63254.2|63239.2|470
1628267700000|2021-08-06 16:35:00|63256.9|63241.9|63259.2|63244.2|63263.2|63246.6|63256.3|63241.3|448
1628268000000|2021-08-06 16:40:00|63259.5|63244.5|63256.5|63241.5|63264.8|63249.8|63256.1|63241.1|457
1628268300000|2021-08-06 16:45:00|63257|63242|63264.1|63249.1|63264.5|63249.5|63256.1|63241.1|501
1628268600000|2021-08-06 16:50:00|63263.9|63248.9|63266.7|63251.7|63274.3|63256.6|63263.8|63248.8|509
1628268900000|2021-08-06 16:55:00|63266.8|63251.8|63272.4|63252.4|63278.8|63263.8|63266.3|63250.9|640
1628269200000|2021-08-06 17:00:00|63272|63252|63259.5|63244.5|63272|63253.7|63258.9|63242.7|572
1628269500000|2021-08-06 17:05:00|63259.6|63244.6|63257.9|63242.9|63263|63245.5|63256.1|63239.6|532
1628269800000|2021-08-06 17:10:00|63258.2|63243.2|63247.7|63227.7|63260.7|63244.5|63243.8|63226.7|505
1628270100000|2021-08-06 17:15:00|63247.9|63227.9|63245.1|63230.1|63248.7|63232.1|63244.3|63227.2|510
1628270400000|2021-08-06 17:20:00|63244.4|63229.4|63254.6|63239.6|63257.7|63242.7|63242.9|63227.9|521
1628270700000|2021-08-06 17:25:00|63254|63239|63251.7|63236.7|63255.7|63240|63246.7|63228.9|521
1628271000000|2021-08-06 17:30:00|63251.6|63236.6|63259.5|63244.5|63260.1|63245.1|63251.1|63235.2|437
1628271300000|2021-08-06 17:35:00|63259.4|63244.4|63248.9|63233.9|63259.6|63244.6|63242.9|63225.7|463
1628271600000|2021-08-06 17:40:00|63249|63234|63248.8|63233.8|63253.2|63236.2|63245.9|63228.9|403
1628271900000|2021-08-06 17:45:00|63248.7|63233.7|63246.4|63231.4|63251.5|63235.5|63244.3|63226.9|374
1628272200000|2021-08-06 17:50:00|63245.9|63230.9|63250.5|63230.5|63250.6|63233.8|63244.5|63227.9|463
1628272500000|2021-08-06 17:55:00|63248|63233|63250.4|63230.4|63253.5|63236.3|63245.1|63228|459
1628272800000|2021-08-06 18:00:00|63250.3|63230.3|63232.3|63217.3|63250.3|63233.3|63232.3|63217.3|491
1628273100000|2021-08-06 18:05:00|63232.4|63217.4|63229.7|63214.7|63237.1|63220.3|63228.9|63213.9|386
1628273400000|2021-08-06 18:10:00|63229.8|63214.8|63237.5|63222.5|63240.1|63222.5|63228.2|63211.8|424
1628273700000|2021-08-06 18:15:00|63237.3|63222.3|63237.5|63222.5|63238|63222.8|63232.7|63215|364
1628274000000|2021-08-06 18:20:00|63237.2|63222.2|63242.9|63227.9|63250.4|63233.7|63237.1|63222.1|434
1628274300000|2021-08-06 18:25:00|63243|63228|63242.5|63227.5|63245.9|63228.8|63238.8|63222.5|382
1628274600000|2021-08-06 18:30:00|63242.8|63227.8|63243.4|63223.4|63243.5|63228.5|63236.5|63219.4|395
1628274900000|2021-08-06 18:35:00|63242.1|63227.1|63243.7|63228.7|63250.3|63233.2|63241.1|63223|417
1628275200000|2021-08-06 18:40:00|63243.3|63228.3|63245.8|63230.8|63246.7|63231.7|63242.6|63225|355
1628275500000|2021-08-06 18:45:00|63246.5|63231.5|63255.7|63235.7|63256.2|63238.9|63245.6|63228.3|451
1628275800000|2021-08-06 18:50:00|63255.8|63235.8|63255.6|63240.6|63259.5|63242|63249.5|63232.7|477
1628276100000|2021-08-06 18:55:00|63255.7|63240.7|63263.3|63248.3|63264|63249|63247.9|63231|601
1628276400000|2021-08-06 19:00:00|63263.7|63248.7|63251.3|63236.3|63263.7|63248.7|63250.3|63232.5|537
1628276700000|2021-08-06 19:05:00|63251|63236|63247.3|63232.3|63254.1|63237.6|63243.8|63226.3|455
1628277000000|2021-08-06 19:10:00|63247.2|63232.2|63252.2|63232.2|63252.7|63232.7|63244.7|63225|349
1628277300000|2021-08-06 19:15:00|63252.7|63232.7|63253.6|63233.6|63258.4|63241.2|63251.3|63232.2|338
1628277600000|2021-08-06 19:20:00|63253.7|63233.7|63244.5|63229.5|63254|63234.9|63243.5|63226.1|394
1628277900000|2021-08-06 19:25:00|63244.7|63229.7|63246.3|63226.3|63252.8|63236|63243.3|63226.3|321
1628278200000|2021-08-06 19:30:00|63246.2|63226.2|63245.7|63230.7|63251|63235.4|63244.4|63226.2|390
1628278500000|2021-08-06 19:35:00|63246.5|63231.5|63242.5|63227.5|63249.2|63231.9|63241.8|63224.8|445
1628278800000|2021-08-06 19:40:00|63242.3|63227.3|63257.2|63242.2|63258.8|63242.9|63242.3|63227.3|445
1628279100000|2021-08-06 19:45:00|63257|63242|63261.1|63246.1|63266.3|63249|63257|63241.7|520
1628279400000|2021-08-06 19:50:00|63260.4|63245.4|63251|63231|63262.5|63247.5|63246.1|63230.4|514
1628279700000|2021-08-06 19:55:00|63248|63233|63255|63235|63259.9|63243.7|63247.6|63232.6|524
1628280000000|2021-08-06 20:00:00|63253.7|63233.7|63251.6|63231.6|63262.2|63242.2|63250.7|63230.7|262
1628280300000|2021-08-06 20:05:00|63251.9|63231.9|63262.6|63242.6|63270.6|63250.6|63251.9|63231.9|301
1628280600000|2021-08-06 20:10:00|63262.7|63242.7|63253.2|63233.2|63266.6|63246.6|63251.4|63231.4|421
1628280900000|2021-08-06 20:15:00|63252.5|63232.5|63247|63227|63255.8|63235.8|63246|63226|445
1628281200000|2021-08-06 20:20:00|63246.9|63226.9|63245.4|63225.4|63250.8|63230.8|63243.5|63223.5|245
1628281500000|2021-08-06 20:25:00|63245.8|63225.8|63252.2|63232.2|63256.5|63236.5|63240.7|63220.7|331
1628281800000|2021-08-06 20:30:00|63254.1|63234.1|63250.1|63230.1|63260.7|63240.7|63248.5|63228.5|345
1628282100000|2021-08-06 20:35:00|63250|63230|63238.1|63218.1|63251|63231|63235.9|63215.9|292
1628282400000|2021-08-06 20:40:00|63237.7|63217.7|63237.7|63217.7|63243.1|63223.1|63223.8|63203.8|564
1628282700000|2021-08-06 20:45:00|63236.1|63216.1|63244|63224|63247.6|63227.6|63233.5|63213.5|383
1628283000000|2021-08-06 20:50:00|63246.1|63226.1|63241.5|63221.5|63248.8|63228.8|63236.1|63216.1|358
1628283300000|2021-08-06 20:55:00|63242|63222|63243|63223|63251.4|63231.4|63236.8|63216.8|235
1628452800000|2021-08-08 20:00:00|63268.7|63171.7|63268.7|63171.7|63268.7|63171.7|63268.7|63171.7|1
1628453100000|2021-08-08 20:05:00|63289.4|63192.7|63268.7|63171.7|63289.4|63192.7|63268.7|63171.7|2
1628453400000|2021-08-08 20:10:00|63289.4|63192.7|63268.7|63171.7|63289.4|63192.7|63255.1|63170.9|4
1628454300000|2021-08-08 20:25:00|63267.3|63170.3|63277.2|63191.8|63281.3|63192.2|63255.1|63169|8
1628454600000|2021-08-08 20:30:00|63280.1|63192.1|63281.3|63192.2|63281.3|63192.2|63261.7|63186.9|3
1628454900000|2021-08-08 20:35:00|63266|63169|63281.3|63192.2|63281.3|63192.2|63266|63169|2
1628455200000|2021-08-08 20:40:00|63266|63169|63266|63169|63266|63169|63266|63169|1
1628455500000|2021-08-08 20:45:00|63267.3|63170.3|63267.3|63170.3|63267.3|63170.3|63267.3|63170.3|1
1628455800000|2021-08-08 20:50:00|63267.1|63170.1|63267.1|63170.1|63267.1|63170.1|63267.1|63170.1|1
1628456100000|2021-08-08 20:55:00|63280.3|63183.3|63238.8|63141.8|63281.3|63192.2|63238.8|63141.8|4
1628456400000|2021-08-08 21:00:00|63267.1|63170.1|63275.4|63209.9|63275.4|63229|63247.2|63170.1|11
1628456700000|2021-08-08 21:05:00|63270.1|63206.1|63255.9|63192|63278.7|63228.2|63232.6|63173.2|70
1628457000000|2021-08-08 21:10:00|63254.9|63193.9|63252.6|63194.1|63269.6|63225|63239.4|63186.9|96
1628457300000|2021-08-08 21:15:00|63244|63224|63240.2|63220.2|63255.7|63224.3|63230.1|63191.5|78
1628457600000|2021-08-08 21:20:00|63240.3|63220.3|63250.5|63230.5|63261.3|63230.8|63233.6|63192.6|86
1628457900000|2021-08-08 21:25:00|63248.2|63228.2|63253.3|63233.3|63253.3|63233.3|63242|63222|82
1628458200000|2021-08-08 21:30:00|63252|63232|63245.4|63225.4|63252.1|63232.1|63243.8|63223.8|96
1628458500000|2021-08-08 21:35:00|63247.7|63227.7|63247.7|63227.7|63248.9|63228.9|63244.8|63224.8|81
1628458800000|2021-08-08 21:40:00|63246.9|63226.9|63247.4|63227.4|63283|63232.3|63246.1|63220.2|72
1628459100000|2021-08-08 21:45:00|63247.7|63227.7|63247.4|63227.4|63283|63231.8|63247.4|63220.2|72
1628459400000|2021-08-08 21:50:00|63248.9|63228.9|63249.5|63229.5|63283|63232.2|63247.4|63220.2|139
1628459700000|2021-08-08 21:55:00|63248.6|63228.6|63252.2|63232.2|63262|63242|63240|63220|107
1628460000000|2021-08-08 22:00:00|63252.7|63232.7|63270.2|63250.2|63277.2|63257.2|63242.5|63222.5|406
1628460300000|2021-08-08 22:05:00|63271.6|63251.6|63269.9|63249.9|63271.6|63251.6|63259.7|63239.7|343
1628460600000|2021-08-08 22:10:00|63269.6|63249.6|63261.6|63241.6|63269.6|63249.6|63253.7|63233.7|257
1628460900000|2021-08-08 22:15:00|63261.5|63241.5|63271.2|63251.2|63274.8|63254.8|63259.9|63239.9|280
1628461200000|2021-08-08 22:20:00|63271.4|63251.4|63271.1|63251.1|63278.5|63258.5|63270.9|63250.9|219
1628461500000|2021-08-08 22:25:00|63270.9|63250.9|63262.1|63242.1|63273.3|63253.3|63260.5|63240.5|287
1628461800000|2021-08-08 22:30:00|63263.1|63243.1|63266|63246|63267.5|63247.5|63259.6|63239.6|328
1628462100000|2021-08-08 22:35:00|63266.1|63246.1|63264.9|63244.9|63266.8|63246.8|63261.2|63241.2|248
1628462400000|2021-08-08 22:40:00|63267.1|63247.1|63267.4|63247.4|63269.6|63249.6|63265|63245|142
1628462700000|2021-08-08 22:45:00|63267.1|63247.1|63284.8|63264.8|63286.1|63266.1|63265|63245|423
1628463000000|2021-08-08 22:50:00|63284.9|63264.9|63295.7|63275.7|63299.7|63279.7|63281.6|63261.6|455
1628463300000|2021-08-08 22:55:00|63295.9|63275.9|63282.8|63262.8|63301.9|63281.9|63279.1|63259.1|592
1628463600000|2021-08-08 23:00:00|63282.3|63262.3|63288|63268|63296.1|63276.1|63278.1|63258.1|576
1628463900000|2021-08-08 23:05:00|63287.9|63267.9|63318|63298|63325.5|63305.5|63285.2|63265.2|659
1628464200000|2021-08-08 23:10:00|63316.8|63296.8|63314.3|63294.3|63334.3|63314.3|63309.6|63290.8|612
1628464500000|2021-08-08 23:15:00|63314.2|63294.2|63310.6|63290.6|63331.8|63312.4|63307.2|63289.9|584
1628464800000|2021-08-08 23:20:00|63310.9|63290.9|63332.3|63312.3|63340.6|63320.6|63309.7|63290.9|468
1628465100000|2021-08-08 23:25:00|63332.4|63312.4|63320.9|63300.9|63345.1|63325.1|63315.9|63298.6|576
1628465400000|2021-08-08 23:30:00|63321|63301|63317.8|63297.8|63323.7|63304.1|63313.4|63293.4|487
1628465700000|2021-08-08 23:35:00|63317.7|63297.7|63318.6|63298.6|63331|63311|63313.4|63293.4|526
1628466000000|2021-08-08 23:40:00|63318.5|63298.5|63305.9|63285.9|63320|63300.1|63305.1|63285.1|495
1628466300000|2021-08-08 23:45:00|63305.8|63285.8|63310.3|63290.3|63320|63300|63305|63285.7|577
1628466600000|2021-08-08 23:50:00|63310.4|63290.4|63313.1|63293.1|63315.6|63295.6|63302.8|63282.8|525
1628466900000|2021-08-08 23:55:00|63313|63293|63318|63298|63320.1|63300.1|63304.7|63284.7|586
1628467200000|2021-08-09 00:00:00|63316.9|63296.9|63338.1|63318.1|63340.9|63320.9|63303.5|63283.5|763
1628467500000|2021-08-09 00:05:00|63338.3|63318.3|63329.7|63309.7|63342.6|63322.6|63327.7|63308.3|698
1628467800000|2021-08-09 00:10:00|63329.5|63309.5|63331|63311|63332.9|63312.9|63315.6|63295.6|531
1628468100000|2021-08-09 00:15:00|63331.7|63311.7|63335.8|63315.8|63346.5|63326.5|63330|63310|656
1628468400000|2021-08-09 00:20:00|63335.3|63315.3|63326.2|63306.2|63335.8|63315.8|63323.2|63303.2|486
1628468700000|2021-08-09 00:25:00|63326.1|63306.1|63316.2|63296.2|63327.6|63309|63312|63292.7|520
1628469000000|2021-08-09 00:30:00|63316.1|63296.1|63309.9|63289.9|63316.4|63297.9|63304.7|63287.1|514
1628469300000|2021-08-09 00:35:00|63310|63290|63323|63308|63328.6|63309.5|63307.6|63288.5|559
1628469600000|2021-08-09 00:40:00|63323.2|63308.2|63318.2|63298.2|63327.1|63309.5|63314|63296.4|528
1628469900000|2021-08-09 00:45:00|63318|63298|63320|63305|63322.8|63305|63315.7|63297.7|351
1628470200000|2021-08-09 00:50:00|63322.5|63302.5|63312|63292|63323.2|63304.6|63307.7|63287.7|445
1628470500000|2021-08-09 00:55:00|63311.7|63291.7|63298.6|63283.6|63312.9|63294.9|63297.9|63280.8|544
1628470800000|2021-08-09 01:00:00|63301|63281|63290.3|63270.3|63301|63282.3|63285.1|63265.1|713
1628471100000|2021-08-09 01:05:00|63290.6|63270.6|63298.3|63278.3|63300.1|63281.1|63282.4|63265.9|840
1628471400000|2021-08-09 01:10:00|63294.2|63279.2|63290.4|63270.4|63297.7|63279.2|63280.9|63262.8|697
1628471700000|2021-08-09 01:15:00|63290.7|63270.7|63286.3|63266.3|63292.3|63274.1|63277.5|63257.5|663
1628472000000|2021-08-09 01:20:00|63286.4|63266.4|63284.2|63264.2|63290.6|63273|63279.2|63259.7|576
1628472300000|2021-08-09 01:25:00|63284.5|63264.5|63279.6|63259.6|63286.3|63268.6|63276.2|63256.3|702
1628472600000|2021-08-09 01:30:00|63279.7|63259.7|63276.6|63256.6|63291.2|63271.2|63272.1|63253.6|768
1628472900000|2021-08-09 01:35:00|63276.7|63256.7|63272.1|63252.1|63277.6|63259.4|63266.6|63248.6|685
1628473200000|2021-08-09 01:40:00|63272|63252|63263.2|63243.2|63273.2|63253.2|63255.9|63238.8|712
1628473500000|2021-08-09 01:45:00|63263.1|63243.1|63268.5|63248.5|63272.2|63252.7|63257.8|63240.4|602
1628473800000|2021-08-09 01:50:00|63268.6|63248.6|63276.2|63256.2|63277.4|63257.4|63261.1|63242.1|642
1628474100000|2021-08-09 01:55:00|63276|63256|63285.1|63265.1|63286.3|63267.2|63269|63251.4|731
1628474400000|2021-08-09 02:00:00|63284.1|63264.1|63270.7|63250.7|63287.5|63269.8|63269.1|63250.6|558
1628474700000|2021-08-09 02:05:00|63271.7|63251.7|63271|63251|63275.8|63257.5|63265.3|63247.7|550
1628475000000|2021-08-09 02:10:00|63270.9|63250.9|63275.2|63255.2|63277.2|63257.5|63264.4|63247.5|591
1628475300000|2021-08-09 02:15:00|63275|63255|63263|63243|63275.1|63255.9|63258.4|63240.7|519
1628475600000|2021-08-09 02:20:00|63263.2|63243.2|63271.4|63251.4|63272.2|63254.5|63261.1|63243.2|456
1628475900000|2021-08-09 02:25:00|63271.3|63251.3|63263.8|63243.8|63272.3|63254.4|63260.8|63243.1|437
1628476200000|2021-08-09 02:30:00|63263.7|63243.7|63260.3|63240.3|63266.6|63248.4|63256.7|63239.1|458
1628476500000|2021-08-09 02:35:00|63260.2|63240.2|63253.3|63233.3|63263|63243.7|63250.8|63232.5|405
1628476800000|2021-08-09 02:40:00|63253.1|63233.1|63253.8|63233.8|63258.3|63240.5|63248.6|63231.6|484
1628477100000|2021-08-09 02:45:00|63253.2|63233.2|63249.3|63234.3|63256.1|63237.9|63244.4|63226.6|518
1628477400000|2021-08-09 02:50:00|63249|63234|63250.3|63230.3|63255.7|63237.6|63246.5|63227.6|448
1628477700000|2021-08-09 02:55:00|63249.6|63229.6|63249.5|63229.5|63251.4|63232.8|63242.5|63224.9|530
1628478000000|2021-08-09 03:00:00|63249.4|63229.4|63250.1|63230.1|63254|63235.6|63245.5|63227.7|535
1628478300000|2021-08-09 03:05:00|63250.4|63230.4|63248|63228|63251|63232.7|63243.4|63226.9|455
1628478600000|2021-08-09 03:10:00|63247.6|63227.6|63249.3|63229.3|63251.5|63232.9|63244.2|63226.6|445
1628478900000|2021-08-09 03:15:00|63249.2|63229.2|63255.5|63235.5|63257.1|63238.3|63248.3|63228.3|568
1628479200000|2021-08-09 03:20:00|63255.7|63235.7|63254.6|63234.6|63257.7|63239.9|63250.4|63232.2|423
1628479500000|2021-08-09 03:25:00|63253.1|63233.1|63261.7|63241.7|63262.5|63242.5|63248.8|63230.9|464
1628479800000|2021-08-09 03:30:00|63261.6|63241.6|63253.6|63233.6|63262.6|63243.5|63250.7|63232.9|366
1628480100000|2021-08-09 03:35:00|63253.7|63233.7|63255.8|63235.8|63256.9|63238.3|63249.9|63232.5|407
1628480400000|2021-08-09 03:40:00|63255.3|63235.3|63259.2|63239.2|63262.2|63242.9|63253.5|63235.2|422
1628480700000|2021-08-09 03:45:00|63258.9|63238.9|63256.1|63236.1|63260|63241.5|63250.9|63233.4|372
1628481000000|2021-08-09 03:50:00|63255.8|63235.8|63256.3|63236.3|63256.6|63238.9|63250.3|63230.7|349
1628481300000|2021-08-09 03:55:00|63256.4|63236.4|63255.2|63235.2|63260.9|63243.1|63252.5|63234.9|352
1628481600000|2021-08-09 04:00:00|63255.1|63235.1|63254.6|63234.6|63258.7|63239.5|63252.4|63234.4|309
1628481900000|2021-08-09 04:05:00|63254.3|63234.3|63261.2|63241.2|63263.4|63245.8|63254.3|63234.3|332
1628482200000|2021-08-09 04:10:00|63261.4|63241.4|63258.2|63238.2|63262|63244|63255|63236.9|354
1628482500000|2021-08-09 04:15:00|63258.3|63238.3|63257|63237|63260.8|63242.2|63253.9|63236.6|398
1628482800000|2021-08-09 04:20:00|63257.3|63237.3|63258.2|63238.2|63260.4|63241.9|63254.6|63236.5|312
1628483100000|2021-08-09 04:25:00|63258.3|63238.3|63261.4|63241.4|63262.2|63243|63256.8|63238.2|268
1628483400000|2021-08-09 04:30:00|63260.6|63240.6|63257.9|63237.9|63262.7|63242.7|63254.5|63235.8|357
1628483700000|2021-08-09 04:35:00|63257.6|63237.6|63258.1|63238.1|63261.1|63243.1|63253.2|63235|266
1628484000000|2021-08-09 04:40:00|63258.2|63238.2|63256.9|63236.9|63258.8|63240.5|63254.4|63235.7|298
1628484300000|2021-08-09 04:45:00|63257.2|63237.2|63257.8|63237.8|63261.5|63241.5|63254.9|63235.6|304
1628484600000|2021-08-09 04:50:00|63257.7|63237.7|63252.3|63232.3|63259.8|63240|63248.6|63230.9|283
1628484900000|2021-08-09 04:55:00|63251.7|63231.7|63233.2|63213.2|63251.8|63231.8|63230.4|63210.4|535
1628485200000|2021-08-09 05:00:00|63232.8|63212.8|63248.8|63228.8|63249|63230.9|63232.8|63212.8|432
1628485500000|2021-08-09 05:05:00|63248.6|63228.6|63240.4|63220.4|63248.9|63228.9|63235.5|63217.2|412
1628485800000|2021-08-09 05:10:00|63240.3|63220.3|63240.9|63220.9|63242.6|63224.2|63234.9|63217.3|292
1628486100000|2021-08-09 05:15:00|63241|63221|63233.6|63213.6|63241.8|63223.6|63233.4|63213.4|301
1628486400000|2021-08-09 05:20:00|63234|63214|63233.7|63213.7|63238|63219.6|63230.6|63211.9|424
1628486700000|2021-08-09 05:25:00|63233.6|63213.6|63228|63208|63234.1|63214.1|63222.8|63204.1|467
1628487000000|2021-08-09 05:30:00|63228.1|63208.1|63234.7|63214.7|63234.9|63214.9|63224.2|63205.1|435
1628487300000|2021-08-09 05:35:00|63234.8|63214.8|63230.1|63210.1|63235.2|63215.2|63222.8|63205.1|451
1628487600000|2021-08-09 05:40:00|63230|63210|63230.1|63210.1|63231.7|63211.7|63224.3|63206.2|326
1628487900000|2021-08-09 05:45:00|63230.2|63210.2|63227.1|63207.1|63231.1|63212.2|63221.2|63203.5|394
1628488200000|2021-08-09 05:50:00|63227.2|63207.2|63231.2|63211.2|63232|63213|63224.6|63205.5|408
1628488500000|2021-08-09 05:55:00|63231.4|63211.4|63258.1|63238.1|63259.3|63241.5|63229.1|63210.5|743
1628488800000|2021-08-09 06:00:00|63258.3|63238.3|63246.2|63231.2|63266.2|63249.6|63239.2|63221.9|840
1628489100000|2021-08-09 06:05:00|63246.6|63231.6|63225.4|63205.4|63250.4|63232|63224.4|63204.4|736
1628489400000|2021-08-09 06:10:00|63225.6|63205.6|63234.5|63214.5|63235|63216|63214.3|63197.1|736
1628489700000|2021-08-09 06:15:00|63234.4|63214.4|63233.1|63213.1|63238.3|63220.8|63223.6|63206.9|752
1628490000000|2021-08-09 06:20:00|63233|63213|63237.4|63217.4|63245.6|63227.2|63219.5|63202|680
1628490300000|2021-08-09 06:25:00|63237.5|63217.5|63223.5|63208.5|63237.6|63222.6|63223.2|63208.2|623
1628490600000|2021-08-09 06:30:00|63223.4|63208.4|63232.2|63217.2|63234.4|63217.4|63217.5|63202.5|698
1628490900000|2021-08-09 06:35:00|63232.3|63217.3|63219.3|63204.3|63234.6|63219.6|63209.4|63194.4|580
1628491200000|2021-08-09 06:40:00|63220.2|63205.2|63228.6|63213.6|63231.6|63216.6|63215.5|63200.5|676
1628491500000|2021-08-09 06:45:00|63228.8|63213.8|63242.7|63227.7|63243.9|63228.9|63228.5|63213.5|742
1628491800000|2021-08-09 06:50:00|63242.5|63227.5|63249.2|63234.2|63254.1|63239.1|63233.9|63218.9|605
1628492100000|2021-08-09 06:55:00|63249|63234|63251.4|63236.4|63259.4|63244.4|63245.3|63230.3|772
1628492400000|2021-08-09 07:00:00|63251.2|63236.2|63242.7|63227.7|63256|63241|63215.8|63200.8|889
1628492700000|2021-08-09 07:05:00|63243.4|63228.4|63272.1|63257.1|63274.1|63259.1|63240.3|63225.3|837
1628493000000|2021-08-09 07:10:00|63272.5|63257.5|63269|63254|63273.5|63258.5|63259.5|63244.5|823
1628493300000|2021-08-09 07:15:00|63268.4|63253.4|63248.7|63233.7|63271.1|63256.1|63248.1|63233.1|666
1628493600000|2021-08-09 07:20:00|63248.6|63233.6|63235.1|63220.1|63258.5|63243.5|63232.4|63217.4|821
1628493900000|2021-08-09 07:25:00|63235.4|63220.4|63237.7|63222.7|63249.4|63234.4|63226.3|63211.3|785
1628494200000|2021-08-09 07:30:00|63237.9|63222.9|63234.6|63219.6|63246.7|63231.7|63225.9|63210.9|793
1628494500000|2021-08-09 07:35:00|63234.5|63219.5|63238.4|63223.4|63241.7|63226.7|63229.4|63214.4|707
1628494800000|2021-08-09 07:40:00|63238.6|63223.6|63223|63208|63239.5|63224.5|63222.5|63207.5|712
1628495100000|2021-08-09 07:45:00|63223.1|63208.1|63227.1|63212.1|63232.1|63217.1|63222.4|63207.4|628
1628495400000|2021-08-09 07:50:00|63227|63212|63241.3|63226.3|63242.1|63227.1|63223.5|63208.5|639
1628495700000|2021-08-09 07:55:00|63241.2|63226.2|63259.7|63244.7|63259.8|63244.8|63231.4|63215.3|703
1628496000000|2021-08-09 08:00:00|63259.6|63244.6|63249|63234|63265|63248.7|63248.2|63233.2|767
1628496300000|2021-08-09 08:05:00|63249.2|63234.2|63271.2|63256.2|63275.5|63260.5|63245.3|63229.1|715
1628496600000|2021-08-09 08:10:00|63271|63256|63283.5|63268.5|63287|63272|63264.6|63249.6|755
1628496900000|2021-08-09 08:15:00|63283.4|63268.4|63287.8|63272.8|63300.6|63285.6|63283.4|63268.4|692
1628497200000|2021-08-09 08:20:00|63287.5|63272.5|63257.4|63242.4|63287.6|63272.6|63257.2|63242.2|725
1628497500000|2021-08-09 08:25:00|63257.7|63242.7|63242|63227|63260.1|63245.1|63237.6|63222.6|754
1628497800000|2021-08-09 08:30:00|63243.1|63228.1|63240.8|63225.8|63263.2|63248.2|63240.5|63225.5|705
1628498100000|2021-08-09 08:35:00|63240.4|63225.4|63224.9|63209.9|63244.2|63229.2|63224|63209|634
1628498400000|2021-08-09 08:40:00|63225.1|63210.1|63238.4|63223.4|63241.5|63226.5|63224.7|63209.7|676
1628498700000|2021-08-09 08:45:00|63238.3|63223.3|63257.3|63242.3|63259.3|63244.3|63238.3|63223.3|718
1628499000000|2021-08-09 08:50:00|63257.1|63242.1|63256.2|63241.2|63260.1|63245.1|63245|63230|633
1628499300000|2021-08-09 08:55:00|63257.2|63242.2|63276.2|63261.2|63277.1|63262.1|63252.8|63237.8|719
1628499600000|2021-08-09 09:00:00|63275.6|63260.6|63272.5|63257.5|63286.8|63271.8|63270|63255|607
1628499900000|2021-08-09 09:05:00|63272.4|63257.4|63262.7|63247.7|63274.3|63259.3|63254.1|63239.1|658
1628500200000|2021-08-09 09:10:00|63262.5|63247.5|63278|63263|63281|63266|63250.4|63235.4|682
1628500500000|2021-08-09 09:15:00|63277.4|63262.4|63247|63232|63279.9|63264.9|63238.5|63223.5|780
1628500800000|2021-08-09 09:20:00|63246.6|63231.6|63256|63241|63264.8|63249.8|63239.4|63224.4|655
1628501100000|2021-08-09 09:25:00|63255.7|63240.7|63262.1|63247.1|63270.2|63254|63235.6|63220.6|852
1628501400000|2021-08-09 09:30:00|63262.5|63247.5|63263.9|63248.9|63274.2|63259.2|63256.1|63241.1|746
1628501700000|2021-08-09 09:35:00|63263.8|63248.8|63261.8|63246.8|63269.5|63254.5|63257.5|63242.5|695
1628502000000|2021-08-09 09:40:00|63261|63246|63252.7|63237.7|63277.1|63262.1|63248.5|63233.5|684
1628502300000|2021-08-09 09:45:00|63253.1|63238.1|63251.2|63236.2|63263.6|63248.6|63240.4|63225.4|677
1628502600000|2021-08-09 09:50:00|63250|63235|63240.5|63225.5|63260.1|63245.1|63239.3|63224.3|702
1628502900000|2021-08-09 09:55:00|63239.4|63224.4|63239.9|63224.9|63241.4|63226.4|63230.8|63215.8|634
1628503200000|2021-08-09 10:00:00|63239.6|63224.6|63239.8|63224.8|63245.3|63230.3|63230.4|63215.4|722
1628503500000|2021-08-09 10:05:00|63239.9|63224.9|63253.3|63238.3|63258.4|63243.4|63239.5|63224.5|600
1628503800000|2021-08-09 10:10:00|63254.7|63239.7|63257.5|63242.5|63263.5|63248.5|63251.4|63236.4|600
1628504100000|2021-08-09 10:15:00|63257.9|63242.9|63276.9|63261.9|63278.2|63263.2|63253.7|63238.7|761
1628504400000|2021-08-09 10:20:00|63277|63262|63270.7|63255.7|63279.9|63264.9|63267.8|63252.8|673
1628504700000|2021-08-09 10:25:00|63270.3|63255.3|63267.1|63252.1|63270.7|63255.7|63262.4|63247.4|608
1628505000000|2021-08-09 10:30:00|63267.3|63252.3|63277.5|63262.5|63278.6|63263.6|63265.2|63250.2|681
1628505300000|2021-08-09 10:35:00|63277.6|63262.6|63279|63264|63283.3|63268.3|63274.5|63259.5|569
1628505600000|2021-08-09 10:40:00|63279.1|63264.1|63276.7|63261.7|63286.2|63271.2|63276.1|63261.1|575
1628505900000|2021-08-09 10:45:00|63276.9|63261.9|63289.3|63274.3|63289.4|63274.4|63275.7|63260.7|606
1628506200000|2021-08-09 10:50:00|63288.3|63273.3|63274.7|63259.7|63288.3|63273.3|63253.9|63238.9|759
1628506500000|2021-08-09 10:55:00|63274.3|63259.3|63281.5|63266.5|63285.9|63270.9|63269.1|63254.1|724
1628506800000|2021-08-09 11:00:00|63281.7|63266.7|63267.4|63252.4|63286.2|63271.2|63264|63249|718
1628507100000|2021-08-09 11:05:00|63267.5|63252.5|63270.3|63255.3|63271.1|63256.1|63263.4|63248.4|600
1628507400000|2021-08-09 11:10:00|63270.2|63255.2|63256.2|63241.2|63270.7|63255.7|63255.3|63240.3|707
1628507700000|2021-08-09 11:15:00|63256.3|63241.3|63243.5|63228.5|63257|63242|63234.8|63219.8|696
1628508000000|2021-08-09 11:20:00|63243.4|63228.4|63234.9|63219.9|63243.4|63228.4|63226|63211|685
1628508300000|2021-08-09 11:25:00|63235|63220|63222.2|63207.2|63238.6|63223.6|63221.3|63206.3|656
1628508600000|2021-08-09 11:30:00|63221.8|63206.8|63241.1|63226.1|63241.1|63226.1|63217.3|63202.3|584
1628508900000|2021-08-09 11:35:00|63240.9|63225.9|63248.6|63233.6|63249.4|63234.4|63233.5|63218.5|631
1628509200000|2021-08-09 11:40:00|63248.5|63233.5|63236.1|63221.1|63251.5|63236.5|63235.7|63220.7|587
1628509500000|2021-08-09 11:45:00|63236.2|63221.2|63245.3|63230.3|63250.1|63235.1|63230.9|63215.9|736
1628509800000|2021-08-09 11:50:00|63245|63230|63239.1|63224.1|63245.6|63230.6|63231.2|63216.2|645
1628510100000|2021-08-09 11:55:00|63238.4|63223.4|63232.3|63217.3|63239.2|63224.2|63225.9|63210.9|877
1628510400000|2021-08-09 12:00:00|63232.2|63217.2|63225.2|63210.2|63236.4|63221.4|63218.1|63203.1|711
1628510700000|2021-08-09 12:05:00|63225.6|63210.6|63239|63224|63239.5|63224.5|63219.6|63204.6|664
1628511000000|2021-08-09 12:10:00|63239.2|63224.2|63243.3|63228.3|63246.8|63231.8|63235.5|63220.5|645
1628511300000|2021-08-09 12:15:00|63243.8|63228.8|63238.2|63223.2|63248.1|63233.1|63233.1|63218.1|687
1628511600000|2021-08-09 12:20:00|63240.6|63225.6|63227.6|63212.6|63242.9|63227.9|63219.5|63204.5|837
1628511900000|2021-08-09 12:25:00|63228.3|63213.3|63226|63211|63228.6|63213.6|63218.2|63202.2|730
1628512200000|2021-08-09 12:30:00|63225.4|63210.4|63214.8|63199.8|63226.2|63211.2|63212.5|63197.5|763
1628512500000|2021-08-09 12:35:00|63214.9|63199.9|63204.9|63189.9|63228.6|63213.6|63204.2|63189.2|857
1628512800000|2021-08-09 12:40:00|63204.8|63189.8|63203.3|63188.3|63212.2|63197.2|63200.1|63185.1|693
1628513100000|2021-08-09 12:45:00|63203|63188|63232.5|63217.5|63232.7|63217.7|63198.1|63183.1|724
1628513400000|2021-08-09 12:50:00|63232.4|63217.4|63235|63220|63239.4|63224.4|63222.4|63207.4|743
1628513700000|2021-08-09 12:55:00|63234.1|63219.1|63241.8|63226.8|63251|63236|63224.5|63209.5|778
1628514000000|2021-08-09 13:00:00|63242.4|63227.4|63248.3|63233.3|63249.3|63234.3|63228.7|63213.7|839
1628514300000|2021-08-09 13:05:00|63248.2|63233.2|63229.6|63214.6|63267.1|63252.1|63225.8|63210.8|783
1628514600000|2021-08-09 13:10:00|63229.3|63214.3|63218.6|63203.6|63234.4|63219.4|63218.6|63203.6|790
1628514900000|2021-08-09 13:15:00|63216.9|63201.9|63230|63215|63232|63217|63209.5|63194.5|785
1628515200000|2021-08-09 13:20:00|63229.6|63214.6|63247.1|63232.1|63250.3|63235.3|63227.2|63212.2|750
1628515500000|2021-08-09 13:25:00|63248.6|63233.6|63237.2|63222.2|63253.3|63236.2|63231.8|63216.8|697
1628515800000|2021-08-09 13:30:00|63238.5|63223.5|63230.3|63215.3|63253.9|63238.9|63216.9|63201.9|898
1628516100000|2021-08-09 13:35:00|63232.4|63217.4|63226.6|63211.6|63247.3|63232.3|63223.6|63208.6|906
1628516400000|2021-08-09 13:40:00|63226.4|63211.4|63243.2|63228.2|63250|63235|63224.7|63209.7|875
1628516700000|2021-08-09 13:45:00|63242.8|63227.8|63229.6|63214.6|63246.5|63231.5|63217.1|63202.1|891
1628517000000|2021-08-09 13:50:00|63229.7|63214.7|63240.4|63225.4|63241|63226|63216.5|63201.5|878
1628517300000|2021-08-09 13:55:00|63240.6|63225.6|63236.2|63221.2|63246.8|63231.8|63228.4|63213.4|858
1628517600000|2021-08-09 14:00:00|63237|63222|63270.6|63255.6|63281.5|63266.5|63225.2|63210.2|945
1628517900000|2021-08-09 14:05:00|63270.5|63255.5|63267.8|63252.8|63274.7|63259.7|63257.3|63242.3|847
1628518200000|2021-08-09 14:10:00|63267.7|63252.7|63275.2|63260.2|63289.3|63274.3|63252.8|63237.8|801
1628518500000|2021-08-09 14:15:00|63274.6|63259.6|63305.2|63290.2|63308.2|63293.2|63271.5|63256.5|828
1628518800000|2021-08-09 14:20:00|63305.1|63290.1|63299.8|63284.8|63317.1|63302.1|63290.9|63275.9|872
1628519100000|2021-08-09 14:25:00|63299.5|63284.5|63285|63270|63300.1|63285.1|63279.8|63264.8|761
1628519400000|2021-08-09 14:30:00|63285.1|63270.1|63291.2|63276.2|63304.6|63289.6|63281|63266|780
1628519700000|2021-08-09 14:35:00|63291.4|63276.4|63285.2|63270.2|63300.3|63285.3|63283.1|63268.1|741
1628520000000|2021-08-09 14:40:00|63285.3|63270.3|63290.9|63275.9|63302.5|63287.5|63281.8|63266.8|789
1628520300000|2021-08-09 14:45:00|63290.7|63275.7|63299.8|63284.8|63300|63285|63285|63270|722
1628520600000|2021-08-09 14:50:00|63299.7|63284.7|63303.6|63288.6|63316.4|63301.4|63299.4|63284.4|887
1628520900000|2021-08-09 14:55:00|63303.3|63288.3|63330.5|63315.5|63335.5|63320.5|63295.7|63280.7|948
1628521200000|2021-08-09 15:00:00|63330.6|63315.6|63329.5|63314.5|63350.6|63335.6|63322.3|63307.3|967
1628521500000|2021-08-09 15:05:00|63328.9|63313.9|63326.8|63311.8|63340.3|63325.3|63326|63311|798
1628521800000|2021-08-09 15:10:00|63327.2|63312.2|63317|63302|63329.3|63314.3|63312.4|63297.4|739
1628522100000|2021-08-09 15:15:00|63316.1|63301.1|63302.7|63287.7|63318.8|63303.8|63294.5|63279.5|808
1628522400000|2021-08-09 15:20:00|63302.8|63287.8|63308.4|63293.4|63312.9|63297.9|63299.3|63284.3|733
1628522700000|2021-08-09 15:25:00|63308.3|63293.3|63287.5|63272.5|63309.3|63294.3|63280.5|63265.5|701
1628523000000|2021-08-09 15:30:00|63287.4|63272.4|63305.5|63290.5|63305.7|63290.7|63285.9|63270.9|793
1628523300000|2021-08-09 15:35:00|63305.7|63290.7|63312.2|63297.2|63313.1|63298.1|63299.8|63284.8|739
1628523600000|2021-08-09 15:40:00|63312.3|63297.3|63288|63273|63313.2|63298.2|63285.1|63270.1|711
1628523900000|2021-08-09 15:45:00|63288.4|63273.4|63298.5|63283.5|63303|63286.3|63287.3|63272.3|692
1628524200000|2021-08-09 15:50:00|63297.3|63282.3|63306|63291|63306.9|63291.9|63295.9|63280.9|713
1628524500000|2021-08-09 15:55:00|63306.3|63291.3|63309.8|63294.8|63313.5|63298.5|63305.2|63290.2|632
1628524800000|2021-08-09 16:00:00|63309.9|63294.9|63328|63313|63333.9|63316.4|63307.9|63291.7|696
1628525100000|2021-08-09 16:05:00|63327.8|63312.8|63327.8|63312.8|63334.4|63319.4|63321.8|63306.8|674
1628525400000|2021-08-09 16:10:00|63328.4|63313.4|63338.1|63323.1|63338.6|63323.6|63327.6|63310.7|659
1628525700000|2021-08-09 16:15:00|63338.3|63323.3|63342.5|63327.5|63347.9|63331.2|63333.5|63318.5|650
1628526000000|2021-08-09 16:20:00|63342.8|63327.8|63340.5|63325.5|63348|63333|63333.7|63318.6|619
1628526300000|2021-08-09 16:25:00|63340.4|63325.4|63335.4|63320.4|63347.1|63329.8|63334.1|63319.1|609
1628526600000|2021-08-09 16:30:00|63335.5|63320.5|63335.3|63320.3|63341.4|63326.4|63331.2|63316.2|692
1628526900000|2021-08-09 16:35:00|63335.1|63320.1|63331.8|63316.8|63337.9|63322.3|63331.4|63316.4|481
1628527200000|2021-08-09 16:40:00|63331.7|63316.7|63347.1|63332.1|63351.1|63336.1|63331|63316|628
1628527500000|2021-08-09 16:45:00|63347.2|63332.2|63347|63332|63347.9|63332.9|63343|63327.3|474
1628527800000|2021-08-09 16:50:00|63346.7|63331.7|63347.9|63332.9|63350.5|63334.3|63343.6|63326.5|546
1628528100000|2021-08-09 16:55:00|63348.1|63333.1|63342.4|63327.4|63348.4|63333.1|63340.5|63325.5|573
1628528400000|2021-08-09 17:00:00|63342.7|63327.7|63342.9|63327.9|63346.1|63331.1|63336.8|63321.8|589
1628528700000|2021-08-09 17:05:00|63342.1|63327.1|63339.6|63324.6|63343.4|63328.4|63332.3|63317.3|606
1628529000000|2021-08-09 17:10:00|63339.5|63324.5|63332.3|63317.3|63340.6|63325.2|63327.1|63309.9|595
1628529300000|2021-08-09 17:15:00|63332.2|63317.2|63342.7|63327.7|63346.1|63328.5|63331.6|63316.6|574
1628529600000|2021-08-09 17:20:00|63342.5|63327.5|63345.4|63330.4|63346.4|63331.4|63338.2|63323.2|653
1628529900000|2021-08-09 17:25:00|63345.8|63330.8|63351.1|63336.1|63352.2|63336.5|63342.1|63327.1|632
1628530200000|2021-08-09 17:30:00|63350.6|63335.6|63363.5|63348.5|63369.9|63352.2|63348.3|63330|573
1628530500000|2021-08-09 17:35:00|63363.6|63348.6|63353.2|63338.2|63369.1|63352.6|63353.2|63338.2|501
1628530800000|2021-08-09 17:40:00|63353.6|63338.6|63337.6|63322.6|63359|63342.6|63337.5|63322.5|472
1628531100000|2021-08-09 17:45:00|63337.9|63322.9|63337.9|63322.9|63343.3|63328.3|63337.6|63320.1|538
1628531400000|2021-08-09 17:50:00|63340.7|63320.7|63336.8|63321.8|63340.7|63323.3|63331|63315.3|428
1628531700000|2021-08-09 17:55:00|63336.5|63321.5|63335.1|63320.1|63341.4|63326.4|63331.9|63316.3|528
1628532000000|2021-08-09 18:00:00|63335.2|63320.2|63334.4|63319.4|63337.9|63320.7|63331.3|63316.3|512
1628532300000|2021-08-09 18:05:00|63334.5|63319.5|63334.2|63319.2|63338.4|63323.4|63329.3|63314.3|531
1628532600000|2021-08-09 18:10:00|63334.1|63319.1|63324.5|63309.5|63336.4|63321.1|63321.9|63306.9|433
1628532900000|2021-08-09 18:15:00|63324.4|63309.4|63325.7|63310.7|63329.3|63313.1|63323.8|63308.8|412
1628533200000|2021-08-09 18:20:00|63325.8|63310.8|63341.8|63326.8|63342|63327|63325.5|63310.5|470
1628533500000|2021-08-09 18:25:00|63341.6|63326.6|63333.7|63318.7|63344|63326.8|63331.1|63315.8|507
1628533800000|2021-08-09 18:30:00|63333.6|63318.6|63318.2|63298.2|63334.4|63318.7|63312.2|63294.5|555
1628534100000|2021-08-09 18:35:00|63318|63298|63321.9|63301.9|63322|63304.5|63310.5|63292.1|636
1628534400000|2021-08-09 18:40:00|63319.6|63304.6|63331.5|63311.5|63334.1|63314.5|63318|63301.9|605
1628534700000|2021-08-09 18:45:00|63332.3|63312.3|63334.4|63314.4|63337.7|63321|63328.2|63310.3|417
1628535000000|2021-08-09 18:50:00|63334.3|63314.3|63342.1|63322.1|63343|63325.3|63329.6|63311|497
1628535300000|2021-08-09 18:55:00|63342.3|63322.3|63357|63337|63357|63340.2|63339.3|63319.6|573
1628535600000|2021-08-09 19:00:00|63356.8|63336.8|63358.1|63343.1|63361.6|63343.5|63345.5|63327.7|606
1628535900000|2021-08-09 19:05:00|63358.3|63343.3|63365.2|63350.2|63368.2|63350.8|63353.2|63336.6|560
1628536200000|2021-08-09 19:10:00|63364.7|63349.7|63363.5|63348.5|63372.3|63354.4|63363.5|63347.3|646
1628536500000|2021-08-09 19:15:00|63364.4|63349.4|63368.4|63353.4|63371.8|63354.1|63363.7|63346.5|455
1628536800000|2021-08-09 19:20:00|63368.3|63353.3|63359.9|63344.9|63369.2|63354.2|63359.9|63344.9|504
1628537100000|2021-08-09 19:25:00|63360|63345|63365.5|63350.5|63366.3|63351.3|63359.1|63344.1|425
1628537400000|2021-08-09 19:30:00|63365.4|63350.4|63366|63351|63368.6|63353.6|63365|63350|378
1628537700000|2021-08-09 19:35:00|63366.2|63351.2|63365.7|63350.7|63366.5|63351.5|63363.7|63348.7|349
1628538000000|2021-08-09 19:40:00|63366|63351|63366|63351|63369.1|63354.1|63363.9|63348.9|433
1628538300000|2021-08-09 19:45:00|63366.3|63351.3|63373.7|63358.7|63374.4|63359.4|63366|63351|422
1628538600000|2021-08-09 19:50:00|63373.9|63358.9|63371.9|63356.9|63377.8|63362.2|63369.4|63354.4|519
1628538900000|2021-08-09 19:55:00|63372|63357|63386.7|63371.7|63387.9|63372.9|63370.7|63355.7|654
1628539200000|2021-08-09 20:00:00|63386.9|63371.9|63381.4|63366.4|63386.9|63371.9|63376.7|63361.7|437
1628539500000|2021-08-09 20:05:00|63381.2|63366.2|63378.6|63363.6|63383.4|63367.1|63376.6|63358.5|256
1628539800000|2021-08-09 20:10:00|63378.4|63363.4|63378.4|63358.4|63380.7|63364.2|63373.8|63357|347
1628540100000|2021-08-09 20:15:00|63376.8|63356.8|63376.4|63361.4|63379.6|63364.6|63373.7|63356.4|298
1628540400000|2021-08-09 20:20:00|63376.5|63361.5|63377.8|63362.8|63383.6|63365.6|63373.7|63358|223
1628540700000|2021-08-09 20:25:00|63378.1|63363.1|63376.6|63356.6|63382|63363.6|63375.8|63355.8|266
1628541000000|2021-08-09 20:30:00|63374.8|63354.8|63378.9|63358.9|63382.2|63364.2|63374|63354|345
1628541300000|2021-08-09 20:35:00|63379|63359|63380.2|63360.2|63380.8|63363.6|63376.3|63358|200
1628541600000|2021-08-09 20:40:00|63380.1|63360.1|63381.4|63361.4|63382|63362|63378.2|63358.2|164
1628541900000|2021-08-09 20:45:00|63381.1|63361.1|63382.5|63362.5|63383.6|63363.6|63378.4|63358.4|303
1628542200000|2021-08-09 20:50:00|63382.4|63362.4|63385.6|63365.6|63386.2|63366.2|63380.1|63360.1|389
1628542500000|2021-08-09 20:55:00|63383.3|63363.3|63379.4|63357.8|63384.6|63364.6|63378.7|63357.2|468
1628542800000|2021-08-09 21:00:00|63380.3|63357.4|63385.9|63340.3|63399.8|63361.3|63380.2|63340|96
1628543100000|2021-08-09 21:05:00|63382.3|63342.8|63392.2|63334.5|63455.8|63363.8|63379.4|63331.1|53
1628543400000|2021-08-09 21:10:00|63394.5|63334.2|63385.4|63338.9|63402.2|63348.3|63379.1|63333.9|71
1628543700000|2021-08-09 21:15:00|63401.5|63343.7|63390.3|63340.2|63401.5|63349.2|63377.3|63338.9|85
1628544000000|2021-08-09 21:20:00|63382.4|63343.7|63380|63343.2|63393.2|63349|63378.9|63338.2|84
1628544300000|2021-08-09 21:25:00|63377.6|63344.9|63381.9|63347.1|63385.4|63351.3|63371.2|63339.6|47
1628544600000|2021-08-09 21:30:00|63383.6|63343.5|63385.5|63347.5|63399.3|63352.1|63371.1|63342.3|259
1628544900000|2021-08-09 21:35:00|63385.1|63347|63386.6|63348.8|63394.8|63350.9|63373.4|63341.6|375
1628545200000|2021-08-09 21:40:00|63385|63347.6|63382.9|63336.2|63400.2|63349.7|63378.4|63334|322
1628545500000|2021-08-09 21:45:00|63382.6|63336.4|63393.7|63346.3|63405.8|63349.6|63380.1|63332.3|342
1628545800000|2021-08-09 21:50:00|63387.3|63345.9|63382.1|63341.4|63399.1|63349.3|63377.7|63337.9|174
1628546100000|2021-08-09 21:55:00|63383.8|63341.9|63369.5|63338.6|63392.4|63345.2|63369.5|63334.6|244
1628546400000|2021-08-09 22:00:00|63373|63340.6|63367.4|63347.4|63379.8|63353.5|63365.4|63337.7|412
1628546700000|2021-08-09 22:05:00|63365.9|63345.9|63376.7|63356.7|63383.1|63363.1|63365.7|63345.7|250
1628547000000|2021-08-09 22:10:00|63378.1|63358.1|63379.3|63359.3|63382.2|63362.2|63376.5|63356.5|142
1628547300000|2021-08-09 22:15:00|63378.9|63358.9|63374.6|63354.6|63380.3|63360.3|63374.2|63354.2|179
1628547600000|2021-08-09 22:20:00|63374.5|63354.5|63374.6|63354.6|63378.9|63358.9|63373.5|63353.5|152
1628547900000|2021-08-09 22:25:00|63374.4|63354.4|63377.8|63357.8|63380.7|63360.7|63373.8|63353.8|248
1628548200000|2021-08-09 22:30:00|63378|63358|63376.8|63356.8|63378.6|63358.6|63373.9|63353.9|187
1628548500000|2021-08-09 22:35:00|63376.4|63356.4|63376.1|63356.1|63379.9|63359.9|63373.6|63353.6|157
1628548800000|2021-08-09 22:40:00|63375.9|63355.9|63377.6|63357.6|63378.1|63358.1|63375.1|63355.1|154
1628549100000|2021-08-09 22:45:00|63376.8|63356.8|63377.6|63357.6|63378.5|63358.5|63375.9|63355.9|127
1628549400000|2021-08-09 22:50:00|63377.4|63357.4|63373.5|63353.5|63380.4|63360.4|63373.2|63353.2|186
1628549700000|2021-08-09 22:55:00|63374.6|63354.6|63374.3|63354.3|63375.2|63355.2|63372.1|63352.1|134
1628550000000|2021-08-09 23:00:00|63374.2|63354.2|63383.5|63363.5|63384.6|63364.6|63374.1|63354.1|292
1628550300000|2021-08-09 23:05:00|63383.8|63363.8|63382.7|63362.7|63385.7|63365.7|63381.2|63361.2|177
1628550600000|2021-08-09 23:10:00|63382.6|63362.6|63382.5|63362.5|63383.6|63363.6|63381.4|63361.4|143
1628550900000|2021-08-09 23:15:00|63382.4|63362.4|63382.9|63362.9|63383.7|63363.7|63381.5|63361.5|167
1628551200000|2021-08-09 23:20:00|63382.7|63362.7|63382.9|63362.9|63383.5|63363.5|63382.2|63362.2|124
1628551500000|2021-08-09 23:25:00|63383|63363|63380.2|63360.2|63383.6|63363.6|63380.1|63360.1|130
1628551800000|2021-08-09 23:30:00|63380.3|63360.3|63380.4|63360.4|63381.4|63361.4|63379.5|63359.5|183
1628552100000|2021-08-09 23:35:00|63380.5|63360.5|63379.8|63359.8|63381|63361|63377|63357|184
1628552400000|2021-08-09 23:40:00|63379.9|63359.9|63377.6|63357.6|63380.9|63360.9|63377|63357|181
1628552700000|2021-08-09 23:45:00|63377.8|63357.8|63375.3|63355.3|63378|63358|63371.9|63351.9|212
1628553000000|2021-08-09 23:50:00|63375.2|63355.2|63380.7|63360.7|63381|63361|63375.2|63355.2|165
1628553300000|2021-08-09 23:55:00|63380.8|63360.8|63380.6|63360.6|63381|63361|63377.2|63357.2|193
1628553600000|2021-08-10 00:00:00|63380.9|63360.9|63396.8|63376.8|63400.7|63380.7|63377.1|63357.1|504
1628553900000|2021-08-10 00:05:00|63396.6|63376.6|63393.8|63373.8|63402.6|63382.6|63389.4|63369.4|416
1628554200000|2021-08-10 00:10:00|63394|63374|63388.8|63368.8|63394|63374|63385.9|63365.9|429
1628554500000|2021-08-10 00:15:00|63388.4|63368.4|63377.5|63357.5|63390.8|63370.8|63375|63355|544
1628554800000|2021-08-10 00:20:00|63377.2|63357.2|63384.4|63364.4|63387.5|63367.5|63374.8|63354.8|381
1628555100000|2021-08-10 00:25:00|63384.8|63364.8|63389.4|63369.4|63390.2|63370.2|63383.7|63363.7|379
1628555400000|2021-08-10 00:30:00|63388.2|63368.2|63386.7|63366.7|63390.6|63370.6|63383.4|63363.4|392
1628555700000|2021-08-10 00:35:00|63386.6|63366.6|63381.2|63361.2|63387.8|63367.8|63380.6|63360.6|490
1628556000000|2021-08-10 00:40:00|63381.1|63361.1|63381.2|63361.2|63385.2|63365.2|63378.3|63358.3|391
1628556300000|2021-08-10 00:45:00|63381.1|63361.1|63376.4|63356.4|63381.3|63361.3|63373.9|63353.9|404
1628556600000|2021-08-10 00:50:00|63376.3|63356.3|63373.6|63353.6|63381.8|63361.8|63372|63352|512
1628556900000|2021-08-10 00:55:00|63372.9|63352.9|63372.9|63352.9|63378|63358|63370.6|63350.6|389
1628557200000|2021-08-10 01:00:00|63372.8|63352.8|63373.8|63353.8|63380.4|63360.4|63367.5|63347.5|547
1628557500000|2021-08-10 01:05:00|63373.6|63353.6|63370.8|63350.8|63374.5|63354.5|63368|63348|488
1628557800000|2021-08-10 01:10:00|63370.7|63350.7|63370|63350|63371.2|63351.2|63366.5|63346.5|403
1628558100000|2021-08-10 01:15:00|63370.1|63350.1|63364.6|63344.6|63373.3|63353.3|63363.4|63343.4|525
1628558400000|2021-08-10 01:20:00|63364.7|63344.7|63373.9|63353.9|63374.7|63354.7|63364.6|63344.6|568
1628558700000|2021-08-10 01:25:00|63374.1|63354.1|63374.5|63354.5|63375.8|63355.8|63370.7|63350.7|482
1628559000000|2021-08-10 01:30:00|63374.3|63354.3|63379.1|63359.1|63379.6|63359.6|63372.4|63352.4|464
1628559300000|2021-08-10 01:35:00|63379.3|63359.3|63387.1|63367.1|63389.5|63369.5|63379.1|63359.1|560
1628559600000|2021-08-10 01:40:00|63387.2|63367.2|63389.3|63369.3|63390.5|63370.5|63384.5|63364.5|542
1628559900000|2021-08-10 01:45:00|63389.4|63369.4|63390.2|63370.2|63392.8|63372.8|63389|63369|556
1628560200000|2021-08-10 01:50:00|63390.1|63370.1|63386.2|63366.2|63392.6|63372.6|63385.8|63365.8|583
1628560500000|2021-08-10 01:55:00|63386.4|63366.4|63399|63379|63402.9|63382.9|63385.6|63365.6|674
1628560800000|2021-08-10 02:00:00|63398.9|63378.9|63394.6|63374.6|63403|63383|63393.5|63373.5|546
1628561100000|2021-08-10 02:05:00|63394.8|63374.8|63391|63371|63395.7|63375.7|63387.9|63367.9|436
1628561400000|2021-08-10 02:10:00|63391.3|63371.3|63389|63369|63392.1|63372.1|63387.3|63367.3|344
1628561700000|2021-08-10 02:15:00|63389.4|63369.4|63390.6|63370.6|63391.9|63371.9|63386.3|63366.3|386
1628562000000|2021-08-10 02:20:00|63390.7|63370.7|63397.2|63377.2|63398.2|63378.2|63387.2|63367.2|473
1628562300000|2021-08-10 02:25:00|63397.3|63377.3|63394.2|63374.2|63398.1|63381.2|63393.4|63373.4|291
1628562600000|2021-08-10 02:30:00|63394.4|63374.4|63391.3|63371.3|63394.8|63374.8|63387.7|63368.8|371
1628562900000|2021-08-10 02:35:00|63391.9|63371.9|63391.6|63371.6|63397.5|63377.5|63390.7|63370.7|383
1628563200000|2021-08-10 02:40:00|63391.2|63371.2|63385.2|63365.2|63394.2|63376.2|63384.5|63364.5|413
1628563500000|2021-08-10 02:45:00|63384.8|63364.8|63379.3|63359.3|63387.4|63367.4|63376.9|63358.9|429
1628563800000|2021-08-10 02:50:00|63379.4|63359.4|63369.2|63349.2|63379.4|63359.4|63367.7|63348.6|530
1628564100000|2021-08-10 02:55:00|63369|63349|63369.6|63349.6|63372.4|63352.4|63364|63344|588
1628564400000|2021-08-10 03:00:00|63369.5|63349.5|63370.8|63350.8|63372.9|63352.9|63369.3|63349.3|367
1628564700000|2021-08-10 03:05:00|63370.4|63350.4|63378.7|63358.7|63378.9|63358.9|63368.9|63348.9|449
1628565000000|2021-08-10 03:10:00|63378.9|63358.9|63373.1|63353.1|63380.8|63360.8|63371.9|63351.9|437
1628565300000|2021-08-10 03:15:00|63372.9|63352.9|63368.9|63348.9|63375.3|63355.3|63366.1|63346.1|510
1628565600000|2021-08-10 03:20:00|63369.4|63349.4|63367|63347|63370.1|63350.1|63363.7|63343.7|421
1628565900000|2021-08-10 03:25:00|63366.8|63346.8|63363|63343|63368.7|63348.7|63358.1|63338.1|413
1628566200000|2021-08-10 03:30:00|63363.1|63343.1|63366.1|63346.1|63367|63347|63361.1|63341.1|409
1628566500000|2021-08-10 03:35:00|63366|63346|63362.5|63342.5|63368.7|63348.7|63360.1|63340.1|330
1628566800000|2021-08-10 03:40:00|63362.8|63342.8|63359.8|63339.8|63364.8|63344.8|63359.3|63339.3|375
1628567100000|2021-08-10 03:45:00|63359.7|63339.7|63363|63343|63364.5|63344.5|63358.9|63338.9|441
1628567400000|2021-08-10 03:50:00|63362.8|63342.8|63364|63344|63367.9|63347.9|63362.2|63342.2|551
1628567700000|2021-08-10 03:55:00|63363.8|63343.8|63364.5|63344.5|63365.8|63345.9|63360.9|63342.3|580
1628568000000|2021-08-10 04:00:00|63364.3|63344.3|63366.4|63346.4|63367.4|63347.4|63360.8|63341.9|439
1628568300000|2021-08-10 04:05:00|63366.6|63346.6|63366.8|63346.8|63367.7|63347.7|63365.1|63345.1|402
1628568600000|2021-08-10 04:10:00|63366.7|63346.7|63373.2|63353.2|63373.5|63353.5|63366.3|63346.3|295
1628568900000|2021-08-10 04:15:00|63373.1|63353.1|63375.2|63355.2|63376.4|63356.4|63372.2|63352.2|417
1628569200000|2021-08-10 04:20:00|63375|63355|63369.3|63349.3|63376.5|63356.5|63368.6|63348.6|280
1628569500000|2021-08-10 04:25:00|63369.4|63349.4|63371.3|63351.3|63372.6|63355|63368.5|63348.9|306
1628569800000|2021-08-10 04:30:00|63372.3|63352.3|63380.4|63360.4|63381.8|63361.8|63371.6|63351.6|367
1628570100000|2021-08-10 04:35:00|63380.3|63360.3|63372.6|63352.6|63381.5|63361.5|63372|63352|298
1628570400000|2021-08-10 04:40:00|63372.7|63352.7|63372.1|63352.1|63375.6|63355.6|63371.5|63351.5|243
1628570700000|2021-08-10 04:45:00|63372.2|63352.2|63377|63357|63377.1|63357.1|63370.9|63350.9|263
1628571000000|2021-08-10 04:50:00|63377.1|63357.1|63372.1|63352.1|63377.1|63357.1|63368.9|63348.9|363
1628571300000|2021-08-10 04:55:00|63372|63352|63368.6|63348.6|63372.7|63352.7|63368.3|63348.3|352
1628571600000|2021-08-10 05:00:00|63368.7|63348.7|63370.3|63350.3|63373.3|63353.3|63366.3|63346.3|445
1628571900000|2021-08-10 05:05:00|63370.4|63350.4|63370.8|63350.8|63372.9|63352.9|63367.2|63347.2|355
1628572200000|2021-08-10 05:10:00|63371.8|63351.8|63370|63350|63376.2|63356.2|63369.9|63349.9|320
1628572500000|2021-08-10 05:15:00|63370.2|63350.2|63368.9|63348.9|63374.1|63354.1|63368.8|63348.8|389
1628572800000|2021-08-10 05:20:00|63369|63349|63365.3|63345.3|63370.4|63350.4|63359.7|63342.4|406
1628573100000|2021-08-10 05:25:00|63365.4|63345.4|63357.4|63342.4|63365.8|63346.8|63357.4|63339.2|318
1628573400000|2021-08-10 05:30:00|63357.5|63342.5|63365.5|63345.5|63365.5|63347.7|63356.9|63339.1|455
1628573700000|2021-08-10 05:35:00|63365.2|63345.2|63358.1|63338.1|63365.6|63348|63353.9|63336.4|444
1628574000000|2021-08-10 05:40:00|63356.9|63341.9|63351.3|63331.3|63359.8|63342.3|63346.4|63327.8|632
1628574300000|2021-08-10 05:45:00|63351.9|63331.9|63352.1|63337.1|63358.2|63340.4|63348.5|63330.5|510
1628574600000|2021-08-10 05:50:00|63352.2|63337.2|63357.2|63337.2|63361.5|63344|63351.4|63333.5|429
1628574900000|2021-08-10 05:55:00|63357.3|63337.3|63371.3|63351.3|63371.6|63351.6|63354.4|63336.6|566
1628575200000|2021-08-10 06:00:00|63371.1|63351.1|63373.5|63353.5|63385.6|63365.6|63368.6|63350|760
1628575500000|2021-08-10 06:05:00|63373.2|63353.2|63380.8|63365.8|63388.2|63371.2|63365.5|63347.8|598
1628575800000|2021-08-10 06:10:00|63380.3|63365.3|63379.2|63364.2|63381.8|63366.8|63373.3|63356.3|563
1628576100000|2021-08-10 06:15:00|63379.1|63364.1|63379.6|63364.6|63401.4|63381.4|63373.7|63358.5|790
1628576400000|2021-08-10 06:20:00|63379.1|63364.1|63364.2|63349.2|63383.4|63365.9|63363.9|63348.9|575
1628576700000|2021-08-10 06:25:00|63364.3|63349.3|63350.5|63335.5|63371.6|63356.6|63345.7|63330.7|673
1628577000000|2021-08-10 06:30:00|63350.9|63335.9|63353.6|63338.6|63359.4|63344.4|63343.2|63328.2|688
1628577300000|2021-08-10 06:35:00|63353.8|63338.8|63347.5|63332.5|63360.5|63345.5|63347.2|63332.2|627
1628577600000|2021-08-10 06:40:00|63347.6|63332.6|63360.4|63345.4|63363.4|63348.4|63345.7|63330.7|658
1628577900000|2021-08-10 06:45:00|63360.5|63345.5|63355.8|63340.8|63361.5|63346.5|63347|63332|673
1628578200000|2021-08-10 06:50:00|63355.6|63340.6|63341.7|63326.7|63361|63346|63340|63325|699
1628578500000|2021-08-10 06:55:00|63343.4|63328.4|63361.5|63346.5|63372.7|63357.7|63338.6|63323.6|824
1628578800000|2021-08-10 07:00:00|63360.3|63345.3|63365.2|63350.2|63378.7|63363.7|63357.7|63342.7|792
1628579100000|2021-08-10 07:05:00|63365.3|63350.3|63363.4|63348.4|63377.8|63362.8|63357.3|63342.3|744
1628579400000|2021-08-10 07:10:00|63362.4|63347.4|63373.3|63358.3|63375.1|63358.4|63350.1|63335.1|692
1628579700000|2021-08-10 07:15:00|63374.8|63359.8|63372.4|63357.4|63390.5|63375.5|63366|63351|772
1628580000000|2021-08-10 07:20:00|63372.5|63357.5|63362.1|63347.1|63379.2|63364.2|63355.9|63337.6|791
1628580300000|2021-08-10 07:25:00|63363.5|63348.5|63391.9|63376.9|63393|63378|63360.9|63343.3|708
1628580600000|2021-08-10 07:30:00|63392.3|63377.3|63410|63395|63413.1|63398.1|63389.6|63373.3|798
1628580900000|2021-08-10 07:35:00|63410.1|63395.1|63406.6|63391.6|63416.1|63401.1|63395.5|63380.5|752
1628581200000|2021-08-10 07:40:00|63406.8|63391.8|63420.3|63405.3|63421.9|63406.1|63404.3|63389.3|701
1628581500000|2021-08-10 07:45:00|63420.8|63405.8|63424.2|63409.2|63430.8|63415.8|63418.3|63403.3|754
1628581800000|2021-08-10 07:50:00|63423.6|63408.6|63407.6|63392.6|63426.9|63411.9|63404.1|63389.1|712
1628582100000|2021-08-10 07:55:00|63407.8|63392.8|63401|63386|63409.8|63394.8|63397.1|63382.1|674
1628582400000|2021-08-10 08:00:00|63401.4|63386.4|63413.1|63398.1|63421.8|63406.8|63396|63381|734
1628582700000|2021-08-10 08:05:00|63412.8|63397.8|63390.1|63375.1|63413.4|63398.4|63384.6|63369.6|672
1628583000000|2021-08-10 08:10:00|63390|63375|63385.2|63370.2|63392.3|63377.3|63382.3|63364.9|632
1628583300000|2021-08-10 08:15:00|63385.3|63370.3|63379.3|63364.3|63388.2|63372.5|63377.8|63362.8|546
1628583600000|2021-08-10 08:20:00|63379.2|63364.2|63389.4|63374.4|63396.1|63381.1|63378.9|63363.9|618
1628583900000|2021-08-10 08:25:00|63389.3|63374.3|63383.2|63368.2|63389.3|63374.3|63377.1|63362.1|674
1628584200000|2021-08-10 08:30:00|63383|63368|63395.1|63380.1|63403.8|63388.8|63376.3|63361.3|782
1628584500000|2021-08-10 08:35:00|63394.8|63379.8|63391.8|63376.8|63404.2|63389.2|63384.7|63369.7|752
1628584800000|2021-08-10 08:40:00|63391.7|63376.7|63362.4|63347.4|63393.9|63378.9|63360.9|63345.9|702
1628585100000|2021-08-10 08:45:00|63362.6|63347.6|63375.9|63360.9|63376.1|63361.1|63361.8|63346.8|637
1628585400000|2021-08-10 08:50:00|63376|63361|63392.5|63377.5|63393.1|63378.1|63367.2|63352.2|705
1628585700000|2021-08-10 08:55:00|63392.8|63377.8|63399.7|63379.7|63401.1|63386.1|63389.8|63374.8|587
1628586000000|2021-08-10 09:00:00|63402.4|63382.4|63414.6|63399.6|63431.8|63416.8|63402.3|63382.3|863
1628586300000|2021-08-10 09:05:00|63414|63399|63408.4|63393.4|63419|63404|63402.4|63387.4|780
1628586600000|2021-08-10 09:10:00|63409.2|63394.2|63412.1|63397.1|63416|63401|63402.8|63387.8|754
1628586900000|2021-08-10 09:15:00|63412|63397|63410.3|63395.3|63422.3|63407.3|63408.2|63393.2|672
1628587200000|2021-08-10 09:20:00|63410.4|63395.4|63417|63402|63424|63409|63410|63395|703
1628587500000|2021-08-10 09:25:00|63417.3|63402.3|63438.4|63423.4|63455.2|63435.2|63417.3|63402.3|716
1628587800000|2021-08-10 09:30:00|63438.2|63423.2|63428.7|63413.7|63438.8|63423.8|63424.4|63409.4|608
1628588100000|2021-08-10 09:35:00|63428.6|63413.6|63424.6|63409.6|63436.6|63421.6|63421.7|63406.7|613
1628588400000|2021-08-10 09:40:00|63424.7|63409.7|63438.8|63423.8|63438.8|63423.8|63420.1|63405.1|633
1628588700000|2021-08-10 09:45:00|63438.3|63423.3|63443.5|63428.5|63449.4|63434.4|63435.6|63420.6|648
1628589000000|2021-08-10 09:50:00|63443.3|63428.3|63432.1|63417.1|63443.7|63428.7|63432.1|63416.5|568
1628589300000|2021-08-10 09:55:00|63432.7|63417.7|63444.5|63429.5|63444.6|63429.6|63426.2|63411.2|585
1628589600000|2021-08-10 10:00:00|63444.7|63429.7|63454.5|63439.5|63458.3|63443.3|63443.2|63428.2|709
1628589900000|2021-08-10 10:05:00|63454.3|63439.3|63455|63440|63455.6|63440.6|63448.5|63433.5|596
1628590200000|2021-08-10 10:10:00|63455.2|63440.2|63476.4|63461.4|63477.5|63462.5|63445.8|63430.8|591
1628590500000|2021-08-10 10:15:00|63476.5|63461.5|63470.7|63455.7|63485.5|63470.5|63469.9|63454.9|764
1628590800000|2021-08-10 10:20:00|63470.4|63455.4|63459|63444|63470.8|63455.8|63458.3|63443.3|567
1628591100000|2021-08-10 10:25:00|63457.9|63442.9|63463.1|63448.1|63468.7|63453.7|63455.7|63440.7|623
1628591400000|2021-08-10 10:30:00|63463.2|63448.2|63454.3|63439.3|63463.3|63448.3|63453.7|63438.7|651
1628591700000|2021-08-10 10:35:00|63454.1|63439.1|63441.6|63426.6|63455.8|63440.8|63441.6|63426.6|683
1628592000000|2021-08-10 10:40:00|63441.9|63426.9|63448.9|63433.9|63471.4|63456.4|63441.9|63426.9|754
1628592300000|2021-08-10 10:45:00|63448.8|63433.8|63436.3|63421.3|63451.9|63436.9|63436|63421|649
1628592600000|2021-08-10 10:50:00|63436|63421|63432.3|63417.3|63437.9|63422.9|63423.5|63408.5|641
1628592900000|2021-08-10 10:55:00|63432.6|63417.6|63430.5|63415.5|63436.8|63421.8|63420.2|63405.2|710
1628593200000|2021-08-10 11:00:00|63430.4|63415.4|63443.8|63428.8|63451.4|63436.4|63424|63409|693
1628593500000|2021-08-10 11:05:00|63443.9|63428.9|63450|63435|63458.2|63443.2|63442.6|63427.6|696
1628593800000|2021-08-10 11:10:00|63450.6|63435.6|63442.4|63427.4|63456.4|63441.4|63439.6|63424.6|662
1628594100000|2021-08-10 11:15:00|63442.6|63427.6|63453.8|63438.8|63458.5|63443.5|63442.1|63427.1|704
1628594400000|2021-08-10 11:20:00|63453.5|63438.5|63438.5|63423.5|63453.6|63438.6|63436.7|63421.7|656
1628594700000|2021-08-10 11:25:00|63438|63423|63447.6|63432.6|63448.8|63433.8|63430.7|63415.7|675
1628595000000|2021-08-10 11:30:00|63447.7|63432.7|63455.7|63440.7|63459.1|63444.1|63444.7|63429.7|649
1628595300000|2021-08-10 11:35:00|63455.9|63440.9|63461.7|63446.7|63467.1|63452.1|63453|63438|648
1628595600000|2021-08-10 11:40:00|63461.5|63446.5|63465|63450|63467.7|63452.7|63458.1|63441.9|590
1628595900000|2021-08-10 11:45:00|63465.1|63450.1|63471.5|63456.5|63475.9|63460.9|63465|63450|694
1628596200000|2021-08-10 11:50:00|63471.9|63456.9|63457.7|63442.7|63477.8|63462.8|63456.7|63441.7|649
1628596500000|2021-08-10 11:55:00|63457.2|63442.2|63452.9|63437.9|63458.8|63443.8|63449.5|63434.5|747
1628596800000|2021-08-10 12:00:00|63452.8|63437.8|63454.1|63439.1|63464.3|63449.3|63450.9|63435.9|706
1628597100000|2021-08-10 12:05:00|63453.8|63438.8|63460.2|63445.2|63460.8|63445.8|63450.3|63435.3|629
1628597400000|2021-08-10 12:10:00|63460.4|63445.4|63455.8|63440.8|63461.5|63446.5|63455.3|63440.3|623
1628597700000|2021-08-10 12:15:00|63455.5|63440.5|63463.5|63448.5|63466.6|63451.6|63450.1|63435.1|734
1628598000000|2021-08-10 12:20:00|63464|63449|63464.1|63449.1|63466.9|63451.9|63457.7|63442.7|826
1628598300000|2021-08-10 12:25:00|63464.4|63449.4|63456.9|63441.9|63470.3|63455|63450.3|63435.3|702
1628598600000|2021-08-10 12:30:00|63456.8|63441.8|63442.3|63427.3|63458|63443|63441.6|63426.6|680
1628598900000|2021-08-10 12:35:00|63442|63427|63438.9|63423.9|63451.3|63436.3|63438|63423|733
1628599200000|2021-08-10 12:40:00|63439.7|63424.7|63469.6|63454.6|63469.6|63454.6|63438.6|63423.6|736
1628599500000|2021-08-10 12:45:00|63468.9|63453.9|63475.3|63460.3|63479.5|63464.5|63465.6|63450.6|827
1628599800000|2021-08-10 12:50:00|63475.8|63460.8|63478.2|63463.2|63482|63467|63470.1|63455.1|725
1628600100000|2021-08-10 12:55:00|63477.9|63462.9|63486.5|63471.5|63486.6|63471.6|63468.6|63453.6|792
1628600400000|2021-08-10 13:00:00|63486.3|63471.3|63468.5|63453.5|63486.5|63471.5|63462.4|63447.4|899
1628600700000|2021-08-10 13:05:00|63468.8|63453.8|63500|63485|63500.2|63485.2|63462|63447|872
1628601000000|2021-08-10 13:10:00|63500.1|63485.1|63472.2|63457.2|63501|63486|63470.8|63455.8|822
1628601300000|2021-08-10 13:15:00|63472.4|63457.4|63472|63457|63473.5|63458.5|63464.7|63449.5|719
1628601600000|2021-08-10 13:20:00|63471.8|63456.8|63475.8|63460.8|63477.7|63462.7|63468.4|63453.4|673
1628601900000|2021-08-10 13:25:00|63475.4|63460.4|63493.1|63478.1|63493.9|63478.9|63474.5|63459.5|727
1628602200000|2021-08-10 13:30:00|63492.9|63477.9|63484.2|63469.2|63493.2|63478.2|63473.6|63458.6|839
1628602500000|2021-08-10 13:35:00|63484.1|63469.1|63496.9|63481.9|63499.1|63484.1|63482.4|63467.4|949
1628602800000|2021-08-10 13:40:00|63497|63482|63498.3|63483.3|63504.5|63489.5|63493|63477.7|828
1628603100000|2021-08-10 13:45:00|63498.6|63483.6|63510.5|63495.5|63514.8|63499.8|63495.1|63480.1|863
1628603400000|2021-08-10 13:50:00|63510.3|63495.3|63489.2|63474.2|63510.7|63495.7|63484.6|63469.6|773
1628603700000|2021-08-10 13:55:00|63489.3|63474.3|63482.6|63467.6|63491.1|63476.1|63479.2|63464.2|845
1628604000000|2021-08-10 14:00:00|63482.8|63467.8|63502.3|63487.3|63506.1|63491.1|63481.5|63466.5|797
1628604300000|2021-08-10 14:05:00|63504.7|63489.7|63485|63470|63515.4|63500.4|63481.4|63466.4|859
1628604600000|2021-08-10 14:10:00|63485.4|63470.4|63504.3|63489.3|63508|63493|63473.1|63458.1|901
1628604900000|2021-08-10 14:15:00|63503.7|63488.7|63513.1|63498.1|63515.9|63500.9|63494.5|63479.5|861
1628605200000|2021-08-10 14:20:00|63513.3|63498.3|63469.6|63454.6|63513.9|63498.3|63467.6|63452.6|908
1628605500000|2021-08-10 14:25:00|63469.5|63454.5|63487|63472|63487|63472|63448.7|63433.7|922
1628605800000|2021-08-10 14:30:00|63486.6|63471.6|63481.5|63466.5|63492.3|63477.3|63467|63452|898
1628606100000|2021-08-10 14:35:00|63480.9|63465.9|63491.7|63476.7|63497|63479.3|63468.2|63453.2|811
1628606400000|2021-08-10 14:40:00|63491.8|63476.8|63491.6|63476.6|63500.5|63485.5|63485.2|63470.2|813
1628606700000|2021-08-10 14:45:00|63491.8|63476.8|63504.4|63489.4|63509.8|63494.8|63490.2|63475.2|846
1628607000000|2021-08-10 14:50:00|63505.6|63490.6|63489.6|63474.6|63516.5|63501.5|63486.3|63471.3|886
1628607300000|2021-08-10 14:55:00|63489.3|63474.3|63466.1|63451.1|63489.8|63474.8|63463.1|63448.1|973
1628607600000|2021-08-10 15:00:00|63468.2|63453.2|63466.1|63451.1|63479.4|63464.4|63461.8|63446.8|897
1628607900000|2021-08-10 15:05:00|63465.9|63450.9|63460.4|63445.4|63470.1|63455.1|63451.8|63436.8|765
1628608200000|2021-08-10 15:10:00|63459.9|63444.9|63460.6|63445.6|63472|63457|63455.5|63440.5|736
1628608500000|2021-08-10 15:15:00|63460.7|63445.7|63445.1|63430.1|63462.1|63447.1|63443.5|63428.3|733
1628608800000|2021-08-10 15:20:00|63445|63430|63440|63425|63450.7|63435.7|63439.2|63424.2|619
1628609100000|2021-08-10 15:25:00|63439.9|63424.9|63457.5|63442.5|63460.5|63445.5|63437.7|63422.7|682
1628609400000|2021-08-10 15:30:00|63456.9|63441.9|63474.3|63459.3|63476.7|63461.7|63453.8|63438.8|675
1628609700000|2021-08-10 15:35:00|63474.1|63459.1|63467.7|63452.7|63476|63461|63462.1|63447.1|699
1628610000000|2021-08-10 15:40:00|63467.6|63452.6|63458.5|63443.5|63474.7|63459.7|63457.1|63442.1|634
1628610300000|2021-08-10 15:45:00|63458.7|63443.7|63456.8|63441.8|63464.5|63449.5|63450.7|63435.7|745
1628610600000|2021-08-10 15:50:00|63456.6|63441.6|63446.1|63431.1|63457.8|63442.8|63442.5|63427.5|668
1628610900000|2021-08-10 15:55:00|63445.9|63430.9|63461|63446|63465|63449.5|63445.6|63430.6|572
1628611200000|2021-08-10 16:00:00|63461.4|63446.4|63477.6|63462.6|63485.7|63470.7|63456|63441|758
1628611500000|2021-08-10 16:05:00|63477.5|63462.5|63474.5|63459.5|63481.8|63466.8|63470|63455|647
1628611800000|2021-08-10 16:10:00|63474.6|63459.6|63476.2|63461.2|63486|63471|63472.9|63457.9|664
1628612100000|2021-08-10 16:15:00|63476.4|63461.4|63462.1|63447.1|63476.7|63461.7|63460.2|63445.2|553
1628612400000|2021-08-10 16:20:00|63462.3|63447.3|63457.8|63442.8|63466.9|63451.9|63454.7|63439.7|532
1628612700000|2021-08-10 16:25:00|63457.9|63442.9|63460.7|63445.7|63464.1|63449.1|63451.6|63436.6|651
1628613000000|2021-08-10 16:30:00|63460.6|63445.6|63458.8|63443.8|63461.9|63446.9|63455.8|63440.8|599
1628613300000|2021-08-10 16:35:00|63458.9|63443.9|63470.5|63455.5|63476.4|63459.6|63458.4|63443.4|678
1628613600000|2021-08-10 16:40:00|63470.3|63455.3|63472.6|63457.6|63473.2|63458.2|63464.1|63449.1|544
1628613900000|2021-08-10 16:45:00|63472.9|63457.9|63467.3|63452.3|63472.9|63457.9|63460.8|63445.8|569
1628614200000|2021-08-10 16:50:00|63467.1|63452.1|63473.9|63458.9|63476.4|63461.4|63467.1|63452.1|482
1628614500000|2021-08-10 16:55:00|63474.1|63459.1|63486.6|63471.6|63487.9|63472.9|63472.9|63457.9|562
1628614800000|2021-08-10 17:00:00|63486.4|63471.4|63487.2|63472.2|63490.3|63475.3|63482.8|63467.8|686
1628615100000|2021-08-10 17:05:00|63486.8|63471.8|63490.2|63475.2|63490.6|63475.6|63480.9|63465.9|591
1628615400000|2021-08-10 17:10:00|63490.1|63475.1|63481.8|63466.8|63494.7|63479.7|63473.1|63458.1|565
1628615700000|2021-08-10 17:15:00|63481.7|63466.7|63477.6|63462.6|63489|63474|63477.2|63460.3|506
1628616000000|2021-08-10 17:20:00|63477.7|63462.7|63487.7|63472.7|63489.7|63473.2|63476.2|63461.2|542
1628616300000|2021-08-10 17:25:00|63487.9|63472.9|63488.8|63473.8|63491.6|63474.1|63479.8|63463.6|468
1628616600000|2021-08-10 17:30:00|63488.9|63473.9|63485.5|63470.5|63488.9|63473.9|63484|63468.1|365
1628616900000|2021-08-10 17:35:00|63485.7|63470.7|63491.2|63476.2|63491.4|63476.4|63482.6|63467.6|383
1628617200000|2021-08-10 17:40:00|63490.9|63475.9|63480.7|63465.7|63493.9|63478.9|63479.6|63464.1|447
1628617500000|2021-08-10 17:45:00|63480.4|63465.4|63477|63462|63482.9|63466.3|63476.6|63459.4|467
1628617800000|2021-08-10 17:50:00|63476.9|63461.9|63476.5|63461.5|63484.6|63466.8|63469.3|63454.3|454
1628618100000|2021-08-10 17:55:00|63476.8|63461.8|63473.9|63458.9|63482.4|63467.4|63473.3|63458.3|589
1628618400000|2021-08-10 18:00:00|63474|63459|63474.1|63459.1|63477|63461.6|63467.8|63452.8|601
1628618700000|2021-08-10 18:05:00|63474|63459|63471.2|63456.2|63477.5|63462.5|63470.8|63455.8|450
1628619000000|2021-08-10 18:10:00|63471|63456|63468.8|63453.8|63479.4|63464.4|63468.2|63453.2|430
1628619300000|2021-08-10 18:15:00|63469.3|63454.3|63471.3|63456.3|63476|63461|63460.3|63445.3|545
1628619600000|2021-08-10 18:20:00|63471.4|63456.4|63463.8|63448.8|63472.1|63457.1|63461.1|63446.1|450
1628619900000|2021-08-10 18:25:00|63463.7|63448.7|63454.7|63439.7|63464.4|63449.4|63454.7|63439.7|527
1628620200000|2021-08-10 18:30:00|63455|63440|63449.8|63434.8|63461.5|63443.5|63447.8|63432.4|448
1628620500000|2021-08-10 18:35:00|63449.7|63434.7|63456.9|63441.9|63460.2|63443|63447.3|63430.9|438
1628620800000|2021-08-10 18:40:00|63456.8|63441.8|63455.2|63440.2|63463.3|63445.8|63452.3|63435.4|398
1628621100000|2021-08-10 18:45:00|63455.5|63440.5|63452.6|63437.6|63463|63445.9|63450.1|63432.6|396
1628621400000|2021-08-10 18:50:00|63452.8|63437.8|63453.6|63438.6|63459.9|63440.2|63450.6|63434.2|403
1628621700000|2021-08-10 18:55:00|63453.8|63438.8|63451.7|63436.7|63454.5|63439.5|63444.9|63427.5|608
1628622000000|2021-08-10 19:00:00|63453.6|63438.6|63455.5|63440.5|63459.6|63443.4|63453|63438|426
1628622300000|2021-08-10 19:05:00|63455.7|63440.7|63453.5|63438.5|63457|63442|63451.2|63434.5|293
1628622600000|2021-08-10 19:10:00|63454.4|63439.4|63454.3|63439.3|63461.5|63444.8|63453.5|63438.5|322
1628622900000|2021-08-10 19:15:00|63453.8|63438.8|63459.8|63444.8|63461.9|63445.3|63453.8|63438.8|259
1628623200000|2021-08-10 19:20:00|63459.4|63444.4|63460.4|63445.4|63463.3|63446.5|63458.9|63443|318
1628623500000|2021-08-10 19:25:00|63460.3|63445.3|63460.8|63445.8|63463.4|63446.3|63457.1|63441.8|358
1628623800000|2021-08-10 19:30:00|63461|63446|63461.1|63446.1|63468.8|63451.6|63460.6|63443.6|518
1628624100000|2021-08-10 19:35:00|63461.2|63446.2|63468.8|63448.8|63470.4|63455.4|63461.1|63444.6|365
1628624400000|2021-08-10 19:40:00|63469.2|63449.2|63468.8|63453.8|63473.4|63455.8|63464.8|63448.9|334
1628624700000|2021-08-10 19:45:00|63469.6|63454.6|63473.3|63458.3|63479.4|63462.7|63469.2|63451.7|400
1628625000000|2021-08-10 19:50:00|63473.1|63458.1|63473.2|63458.2|63478.7|63461.3|63470.2|63455.2|379
1628625300000|2021-08-10 19:55:00|63473.3|63458.3|63471.7|63456.7|63479.1|63461.7|63470.4|63455.4|573
1628625600000|2021-08-10 20:00:00|63471|63456|63469.9|63449.9|63475.1|63456.8|63468.7|63448.7|314
1628625900000|2021-08-10 20:05:00|63469.8|63449.8|63475.2|63455.2|63475.8|63455.8|63469.7|63449.7|213
1628626200000|2021-08-10 20:10:00|63475.1|63455.1|63475.3|63455.3|63478.9|63460.7|63473.8|63454.4|240
1628626500000|2021-08-10 20:15:00|63475.2|63455.2|63478.7|63458.7|63479.1|63460.7|63475.2|63455.2|165
1628626800000|2021-08-10 20:20:00|63478.3|63458.3|63478.8|63458.8|63481.3|63462.2|63477.2|63457.8|197
1628627100000|2021-08-10 20:25:00|63478.6|63458.6|63473|63453|63481.6|63461.6|63469.7|63451|227
1628627400000|2021-08-10 20:30:00|63472.7|63452.7|63475|63455|63476.5|63456.5|63471.7|63451.7|230
1628627700000|2021-08-10 20:35:00|63475.1|63455.1|63473.4|63453.4|63484.4|63464.4|63473.3|63453.3|278
1628628000000|2021-08-10 20:40:00|63474.2|63454.2|63474|63454|63475.4|63455.4|63472.9|63452.9|164
1628628300000|2021-08-10 20:45:00|63474.3|63454.3|63467.4|63447.4|63474.3|63454.3|63465.7|63445.7|303
1628628600000|2021-08-10 20:50:00|63467.6|63447.6|63464.2|63444.2|63470|63450|63461.6|63441.6|331
1628628900000|2021-08-10 20:55:00|63464.3|63444.3|63472.5|63434.9|63484.9|63446.9|63460.3|63426|401
1628629200000|2021-08-10 21:00:00|63478.1|63429.2|63485.6|63439|63488.1|63439.7|63463.9|63421.4|45
1628629500000|2021-08-10 21:05:00|63486.2|63440.3|63490.4|63426.2|63505.5|63442.3|63484.8|63426.2|50
1628629800000|2021-08-10 21:10:00|63486|63442.1|63475.6|63437.4|63491.5|63442.2|63475.6|63432.1|69
1628630100000|2021-08-10 21:15:00|63484.5|63437.7|63477.6|63439.2|63493.2|63445|63473.9|63434.5|47
1628630400000|2021-08-10 21:20:00|63483.8|63443.3|63482.5|63429|63490.3|63446.6|63464.7|63429|92
1628630700000|2021-08-10 21:25:00|63482.1|63429.4|63473.7|63435.7|63482.1|63448.1|63464.7|63429.4|106
1628631000000|2021-08-10 21:30:00|63469|63441.5|63470.5|63442.9|63476.1|63446.6|63466.5|63435.3|278
1628631300000|2021-08-10 21:35:00|63470.4|63443|63472.6|63441.4|63474.7|63446|63466.1|63436.7|306
1628631600000|2021-08-10 21:40:00|63472.4|63441.7|63480.2|63431.5|63480.9|63444.8|63465.1|63431.3|161
1628631900000|2021-08-10 21:45:00|63472.2|63439|63466.2|63432.8|63473|63446.5|63466.2|63432.8|32
1628632200000|2021-08-10 21:50:00|63468.6|63445.2|63467.5|63444|63474|63446.5|63465.6|63435.9|311
1628632500000|2021-08-10 21:55:00|63468.3|63443.2|63476.7|63424.3|63480.2|63446|63463.6|63424.3|163
1628632800000|2021-08-10 22:00:00|63472.6|63432.8|63468.1|63448.1|63483|63450.4|63460.1|63426.6|357
1628633100000|2021-08-10 22:05:00|63468.2|63448.2|63470.4|63450.4|63471.3|63451.3|63467.1|63447.1|236
1628633400000|2021-08-10 22:10:00|63470.6|63450.6|63468.8|63448.8|63470.7|63450.7|63468|63448|144
1628633700000|2021-08-10 22:15:00|63468.9|63448.9|63463.5|63443.5|63469.1|63449.1|63462.8|63442.8|187
1628634000000|2021-08-10 22:20:00|63463.6|63443.6|63465.7|63445.7|63467.2|63447.2|63463.6|63443.6|181
1628634300000|2021-08-10 22:25:00|63465.5|63445.5|63471|63451|63471.3|63451.3|63464.5|63444.5|169
1628634600000|2021-08-10 22:30:00|63470.8|63450.8|63467.4|63447.4|63471.7|63451.7|63467.1|63447.1|239
1628634900000|2021-08-10 22:35:00|63467.2|63447.2|63467.3|63447.3|63467.3|63447.3|63461.8|63441.8|204
1628635200000|2021-08-10 22:40:00|63468.8|63448.8|63468.6|63448.6|63471|63451|63466.8|63446.8|237
1628635500000|2021-08-10 22:45:00|63468.3|63448.3|63462.2|63442.2|63469.9|63449.9|63461.5|63441.5|195
1628635800000|2021-08-10 22:50:00|63461.7|63441.7|63459.8|63439.8|63462.9|63442.9|63459.1|63439.1|152
1628636100000|2021-08-10 22:55:00|63459.7|63439.7|63456.7|63436.7|63460.5|63440.5|63456.5|63436.5|160
1628636400000|2021-08-10 23:00:00|63457.1|63437.1|63463|63443|63465.1|63445.1|63453.9|63433.9|231
1628636700000|2021-08-10 23:05:00|63462.6|63442.6|63463.1|63443.1|63464.2|63444.2|63459.6|63439.6|174
1628637000000|2021-08-10 23:10:00|63463|63443|63465.1|63445.1|63466|63446|63463|63443|139
1628637300000|2021-08-10 23:15:00|63465.4|63445.4|63462.7|63442.7|63466.5|63446.5|63461.7|63441.7|151
1628637600000|2021-08-10 23:20:00|63462.3|63442.3|63465.9|63445.9|63465.9|63445.9|63461.8|63441.8|219
1628637900000|2021-08-10 23:25:00|63465.5|63445.5|63464.7|63444.7|63466.1|63446.1|63463.5|63443.5|176
1628638200000|2021-08-10 23:30:00|63464.6|63444.6|63460.9|63440.9|63465.9|63445.9|63456.4|63436.4|227
1628638500000|2021-08-10 23:35:00|63460.2|63440.2|63465.6|63445.6|63466|63446|63458.6|63438.6|246
1628638800000|2021-08-10 23:40:00|63465.7|63445.7|63466.9|63446.9|63467.6|63447.6|63464.2|63444.2|191
1628639100000|2021-08-10 23:45:00|63466.6|63446.6|63467.1|63447.1|63469.4|63449.4|63464.8|63444.8|323
1628639400000|2021-08-10 23:50:00|63467|63447|63465.2|63445.2|63470.7|63450.7|63464.7|63444.7|211
1628639700000|2021-08-10 23:55:00|63465.4|63445.4|63469.2|63449.2|63469.5|63449.5|63463.5|63443.5|250
1628640000000|2021-08-11 00:00:00|63469|63449|63477|63457|63480.9|63460.9|63466.3|63446.3|477
1628640300000|2021-08-11 00:05:00|63477.8|63457.8|63477|63457|63484.8|63464.8|63472.3|63452.3|369
1628640600000|2021-08-11 00:10:00|63476.9|63456.9|63481.5|63461.5|63482|63462|63476.7|63456.7|305
1628640900000|2021-08-11 00:15:00|63481.6|63461.6|63480|63460|63482.7|63462.7|63475.7|63455.7|341
1628641200000|2021-08-11 00:20:00|63479.7|63459.7|63491.2|63471.2|63491.6|63471.6|63478.6|63458.6|339
1628641500000|2021-08-11 00:25:00|63490.9|63470.9|63485|63465|63491.2|63471.2|63483.8|63463.8|240
1628641800000|2021-08-11 00:30:00|63485.1|63465.1|63481.6|63461.6|63485.8|63465.8|63480.3|63460.3|229
1628642100000|2021-08-11 00:35:00|63481.2|63461.2|63485.7|63465.7|63486.6|63466.6|63481.1|63461.1|313
1628642400000|2021-08-11 00:40:00|63485.5|63465.5|63486.6|63466.6|63491.9|63471.9|63481.6|63461.6|384
1628642700000|2021-08-11 00:45:00|63486.4|63466.4|63492.8|63472.8|63496.3|63476.3|63484.5|63464.5|357
1628643000000|2021-08-11 00:50:00|63492.4|63472.4|63491.2|63471.2|63493.3|63473.3|63484.5|63464.5|357
1628643300000|2021-08-11 00:55:00|63491.1|63471.1|63504.8|63484.8|63504.8|63484.8|63490.1|63470.1|469
1628643600000|2021-08-11 01:00:00|63505|63485|63509.5|63489.5|63510.3|63490.3|63497.9|63477.9|531
1628643900000|2021-08-11 01:05:00|63509.1|63489.1|63510.9|63490.9|63510.9|63490.9|63505.7|63485.7|355
1628644200000|2021-08-11 01:10:00|63509|63489|63498.2|63478.2|63509.8|63489.8|63495.6|63475.6|382
1628644500000|2021-08-11 01:15:00|63498.1|63478.1|63491.9|63471.9|63498.8|63478.8|63488.8|63468.8|396
1628644800000|2021-08-11 01:20:00|63491.6|63471.6|63482.2|63462.2|63491.9|63471.9|63481.2|63461.2|327
1628645100000|2021-08-11 01:25:00|63482.4|63462.4|63472.7|63452.7|63482.6|63462.6|63470.4|63450.4|426
1628645400000|2021-08-11 01:30:00|63473|63453|63473.7|63453.7|63477|63457|63470.8|63450.8|462
1628645700000|2021-08-11 01:35:00|63473.8|63453.8|63470.7|63450.7|63475.3|63455.3|63466.5|63446.5|398
1628646000000|2021-08-11 01:40:00|63470.8|63450.8|63470.8|63450.8|63471.2|63451.2|63465.8|63445.8|335
1628646300000|2021-08-11 01:45:00|63470.9|63450.9|63474|63454|63475.6|63455.6|63467.4|63447.4|335
1628646600000|2021-08-11 01:50:00|63474.3|63454.3|63463.4|63443.4|63476.1|63456.1|63461.6|63441.6|352
1628646900000|2021-08-11 01:55:00|63463.2|63443.2|63459.7|63439.7|63470.3|63450.3|63459.4|63439.4|379
1628647200000|2021-08-11 02:00:00|63459.6|63439.6|63462.9|63442.9|63464.8|63444.8|63457.1|63437.1|395
1628647500000|2021-08-11 02:05:00|63462.8|63442.8|63457.7|63437.7|63468|63448|63457|63437|441
1628647800000|2021-08-11 02:10:00|63457.5|63437.5|63453.4|63433.4|63462.5|63442.5|63453.1|63433.1|330
1628648100000|2021-08-11 02:15:00|63453.3|63433.3|63453|63433|63455|63435|63452.5|63432.5|279
1628648400000|2021-08-11 02:20:00|63453.2|63433.2|63445|63425|63454|63434|63439.6|63419.6|443
1628648700000|2021-08-11 02:25:00|63444.8|63424.8|63447.2|63427.2|63447.2|63427.2|63440.4|63420.4|308
1628649000000|2021-08-11 02:30:00|63447|63427|63443.5|63423.5|63449.1|63429.1|63442.7|63422.7|316
1628649300000|2021-08-11 02:35:00|63442.7|63422.7|63445.3|63425.3|63449.8|63429.8|63438.1|63418.1|397
1628649600000|2021-08-11 02:40:00|63445.5|63425.5|63445.3|63425.3|63446.5|63426.5|63442.3|63422.3|318
1628649900000|2021-08-11 02:45:00|63445.5|63425.5|63448.6|63428.6|63449.7|63429.7|63444.9|63424.9|295
1628650200000|2021-08-11 02:50:00|63448.4|63428.4|63444.8|63424.8|63449.8|63429.8|63443.5|63423.5|290
1628650500000|2021-08-11 02:55:00|63444.5|63424.5|63438.4|63418.4|63444.6|63424.6|63438|63418|385
1628650800000|2021-08-11 03:00:00|63438.5|63418.5|63445.4|63425.4|63446.9|63426.9|63435.8|63415.8|442
1628651100000|2021-08-11 03:05:00|63445.2|63425.2|63444.2|63424.2|63450.5|63430.5|63443.8|63423.8|337
1628651400000|2021-08-11 03:10:00|63444.1|63424.1|63447.9|63427.9|63451|63431|63443.5|63423.5|378
1628651700000|2021-08-11 03:15:00|63447.7|63427.7|63458.7|63438.7|63459.2|63439.2|63447.3|63427.3|357
1628652000000|2021-08-11 03:20:00|63458.6|63438.6|63457.8|63437.8|63458.9|63438.9|63454.9|63434.9|404
1628652300000|2021-08-11 03:25:00|63457.9|63437.9|63461.3|63441.3|63461.3|63441.3|63452.5|63432.5|311
1628652600000|2021-08-11 03:30:00|63461|63441|63462.3|63442.3|63464.1|63444.1|63459.8|63439.8|300
1628652900000|2021-08-11 03:35:00|63462|63442|63459.8|63439.8|63462.7|63442.7|63458|63438|233
1628653200000|2021-08-11 03:40:00|63460|63440|63462.8|63442.8|63464.5|63444.5|63460|63440|283
1628653500000|2021-08-11 03:45:00|63463.1|63443.1|63472.3|63452.3|63472.6|63452.6|63462.5|63442.5|257
1628653800000|2021-08-11 03:50:00|63472.5|63452.5|63477.7|63457.7|63478|63458|63470.8|63450.8|304
1628654100000|2021-08-11 03:55:00|63477.8|63457.8|63474.1|63454.1|63478.2|63458.2|63473.6|63453.6|311
1628654400000|2021-08-11 04:00:00|63474|63454|63471.3|63451.3|63476.7|63456.7|63470.2|63450.2|313
1628654700000|2021-08-11 04:05:00|63471.4|63451.4|63474.4|63454.4|63478|63458|63470.9|63450.9|224
1628655000000|2021-08-11 04:10:00|63474|63454|63471.3|63451.3|63476.1|63456.1|63470.5|63450.5|277
1628655300000|2021-08-11 04:15:00|63471.4|63451.4|63469|63449|63472.3|63452.3|63467|63447|299
1628655600000|2021-08-11 04:20:00|63468.9|63448.9|63466|63446|63469.5|63449.5|63466|63446|233
1628655900000|2021-08-11 04:25:00|63466.3|63446.3|63469.5|63449.5|63470.7|63450.7|63465.6|63445.6|254
1628656200000|2021-08-11 04:30:00|63469.6|63449.6|63470|63450|63470.7|63450.7|63468.7|63448.7|269
1628656500000|2021-08-11 04:35:00|63469.9|63449.9|63467.6|63447.6|63470.2|63450.2|63466.2|63446.2|240
1628656800000|2021-08-11 04:40:00|63468.7|63448.7|63471.1|63451.1|63471.8|63451.8|63463.5|63443.5|231
1628657100000|2021-08-11 04:45:00|63471.6|63451.6|63474.1|63454.1|63475.7|63455.7|63471.2|63451.2|341
1628657400000|2021-08-11 04:50:00|63474|63454|63478.3|63458.3|63478.4|63458.4|63472|63452|274
1628657700000|2021-08-11 04:55:00|63478.4|63458.4|63477.5|63457.5|63483.2|63463.2|63477.1|63457.1|301
1628658000000|2021-08-11 05:00:00|63477.6|63457.6|63478.1|63458.1|63481.3|63461.3|63474.2|63455.3|349
1628658300000|2021-08-11 05:05:00|63478.2|63458.2|63477.5|63457.5|63479.2|63460.4|63473.8|63454.4|369
1628658600000|2021-08-11 05:10:00|63477.6|63457.6|63471.8|63451.8|63478.1|63459.9|63470|63451.6|337
1628658900000|2021-08-11 05:15:00|63472|63452|63469.4|63449.4|63475.7|63456.6|63467.2|63449.4|301
1628659200000|2021-08-11 05:20:00|63469.5|63449.5|63463.5|63443.5|63469.9|63449.9|63458.5|63440.4|371
1628659500000|2021-08-11 05:25:00|63463.6|63443.6|63464.4|63444.4|63470.7|63452.7|63461.1|63443.3|523
1628659800000|2021-08-11 05:30:00|63464.3|63444.3|63461.7|63441.7|63466.6|63447.9|63460.6|63441.2|355
1628660100000|2021-08-11 05:35:00|63461.5|63441.5|63469.6|63449.6|63469.6|63452.3|63461.5|63441.5|385
1628660400000|2021-08-11 05:40:00|63469.5|63449.5|63478.2|63458.2|63478.5|63460.7|63463.8|63446.7|445
1628660700000|2021-08-11 05:45:00|63478.3|63458.3|63478.4|63458.4|63482.8|63464.5|63476.7|63456.7|421
1628661000000|2021-08-11 05:50:00|63478.3|63458.3|63487|63467|63487.2|63467.2|63475.5|63457.6|490
1628661300000|2021-08-11 05:55:00|63487.1|63467.1|63480.1|63460.1|63493.3|63475.1|63479.5|63459.5|535
1628661600000|2021-08-11 06:00:00|63481.5|63461.5|63497|63477|63497|63477|63477.3|63459.5|623
1628661900000|2021-08-11 06:05:00|63496.9|63476.9|63500.5|63485.5|63505.3|63487.1|63493.3|63473.3|645
1628662200000|2021-08-11 06:10:00|63500.3|63485.3|63503|63488|63512|63494.5|63492.9|63477.7|673
1628662500000|2021-08-11 06:15:00|63503.7|63488.7|63509.9|63494.9|63512.8|63495.3|63494.7|63478.5|640
1628662800000|2021-08-11 06:20:00|63509.1|63494.1|63516|63501|63520.6|63504.4|63505.7|63490.1|695
1628663100000|2021-08-11 06:25:00|63515.7|63500.7|63512.9|63497.9|63516.4|63501.4|63505.5|63490.5|612
1628663400000|2021-08-11 06:30:00|63514.1|63499.1|63523|63508|63523.4|63508.4|63509.4|63494.4|703
1628663700000|2021-08-11 06:35:00|63523.1|63508.1|63527.2|63512.2|63527.8|63512.8|63510.7|63495.7|637
1628664000000|2021-08-11 06:40:00|63527.3|63512.3|63531.6|63511.6|63534.1|63519.1|63519.9|63504.9|583
1628664300000|2021-08-11 06:45:00|63531.1|63511.1|63515.9|63500.9|63532.9|63515.3|63508.1|63493.1|626
1628664600000|2021-08-11 06:50:00|63515.8|63500.8|63499.4|63484.4|63515.8|63500.8|63491.2|63476.2|671
1628664900000|2021-08-11 06:55:00|63501.7|63486.7|63522.7|63507.7|63526.4|63509.3|63498.7|63483.7|661
1628665200000|2021-08-11 07:00:00|63522.9|63507.9|63517.8|63502.8|63529.4|63513.7|63513.3|63497.8|773
1628665500000|2021-08-11 07:05:00|63519.1|63504.1|63526|63511|63528.2|63511|63504.5|63487.9|771
1628665800000|2021-08-11 07:10:00|63525.5|63510.5|63519.6|63504.6|63531|63512.9|63518|63502.1|697
1628666100000|2021-08-11 07:15:00|63519.5|63504.5|63539.1|63524.1|63541.5|63526.2|63510.3|63495.3|751
1628666400000|2021-08-11 07:20:00|63539.2|63524.2|63533.5|63518.5|63539.8|63524.8|63526|63511|732
1628666700000|2021-08-11 07:25:00|63533.6|63518.6|63523.5|63508.5|63541.1|63526.1|63518.8|63503.8|684
1628667000000|2021-08-11 07:30:00|63523.7|63508.7|63510|63495|63537.8|63522.8|63509.8|63494.8|752
1628667300000|2021-08-11 07:35:00|63509.7|63494.7|63510.5|63495.5|63516.1|63501.1|63493.3|63478.3|754
1628667600000|2021-08-11 07:40:00|63510|63495|63508.9|63493.9|63530.7|63515.7|63508.1|63493.1|736
1628667900000|2021-08-11 07:45:00|63508.8|63493.8|63515.3|63500.3|63525.7|63510.7|63506|63491|697
1628668200000|2021-08-11 07:50:00|63515.5|63500.5|63509.3|63494.3|63521.4|63506.4|63504.4|63489.4|699
1628668500000|2021-08-11 07:55:00|63509.1|63494.1|63507.2|63487.2|63518.9|63503.9|63503.4|63486.4|779
1628668800000|2021-08-11 08:00:00|63507.6|63487.6|63502.6|63487.6|63511.9|63496.3|63499.3|63482.9|712
1628669100000|2021-08-11 08:05:00|63502.5|63487.5|63485.7|63470.7|63504.4|63489.4|63484.8|63469.7|618
1628669400000|2021-08-11 08:10:00|63485.9|63470.9|63474.9|63459.9|63487.1|63472.1|63473.4|63458.4|668
1628669700000|2021-08-11 08:15:00|63475|63460|63478.2|63463.2|63489.4|63474.4|63473.1|63457.4|733
1628670000000|2021-08-11 08:20:00|63478|63463|63492.2|63477.2|63498.2|63483.2|63474.6|63459.6|650
1628670300000|2021-08-11 08:25:00|63492.4|63477.4|63494.1|63479.1|63496.7|63479.8|63483.4|63468.4|619
1628670600000|2021-08-11 08:30:00|63494.9|63479.9|63502.8|63487.8|63508.4|63493.4|63491.5|63476.5|641
1628670900000|2021-08-11 08:35:00|63502.9|63487.9|63514.4|63499.4|63515.1|63500.1|63498.9|63483.9|521
1628671200000|2021-08-11 08:40:00|63514.3|63499.3|63512|63497|63519.1|63504.1|63510.7|63495.7|532
1628671500000|2021-08-11 08:45:00|63511.8|63496.8|63511|63496|63523.5|63508.5|63507|63492|592
1628671800000|2021-08-11 08:50:00|63510.9|63495.9|63496.9|63481.9|63517.2|63502.2|63496.5|63481.5|614
1628672100000|2021-08-11 08:55:00|63497.3|63482.3|63504.7|63489.7|63509.3|63494.3|63491.1|63476.1|615
1628672400000|2021-08-11 09:00:00|63505|63490|63492|63477|63505.8|63490.8|63491.5|63476.5|667
1628672700000|2021-08-11 09:05:00|63491.7|63476.7|63488.5|63473.5|63494.6|63479.6|63483.3|63465.9|649
1628673000000|2021-08-11 09:10:00|63489.2|63474.2|63489.1|63474.1|63500.7|63485.7|63488.1|63473.1|607
1628673300000|2021-08-11 09:15:00|63489|63474|63497|63482|63502.7|63487.7|63488.3|63473.3|612
1628673600000|2021-08-11 09:20:00|63497.1|63482.1|63507.7|63492.7|63510|63495|63493.7|63478.7|567
1628673900000|2021-08-11 09:25:00|63507.8|63492.8|63508.2|63493.2|63509.1|63494.1|63490.3|63475.3|601
1628674200000|2021-08-11 09:30:00|63508.5|63493.5|63490.4|63475.4|63509.3|63493.5|63490.2|63475.2|577
1628674500000|2021-08-11 09:35:00|63490.3|63475.3|63497.1|63482.1|63503.5|63488.5|63487.6|63472.6|568
1628674800000|2021-08-11 09:40:00|63497|63482|63502|63487|63502.1|63487.1|63495.5|63478.7|509
1628675100000|2021-08-11 09:45:00|63501.9|63486.9|63505.4|63490.4|63509.3|63494.3|63497|63482|568
1628675400000|2021-08-11 09:50:00|63505.3|63490.3|63520.1|63505.1|63521.6|63506.6|63503.5|63488.5|596
1628675700000|2021-08-11 09:55:00|63520.3|63505.3|63516.9|63501.9|63521.7|63505.9|63514.1|63499.1|559
1628676000000|2021-08-11 10:00:00|63516.8|63501.8|63519.2|63504.2|63524.5|63509.5|63511.2|63496.2|509
1628676300000|2021-08-11 10:05:00|63519|63504|63512.4|63497.4|63519.2|63504.2|63511.1|63496.1|499
1628676600000|2021-08-11 10:10:00|63512.3|63497.3|63516.4|63501.4|63519.1|63504.1|63511.4|63495.4|485
1628676900000|2021-08-11 10:15:00|63516.3|63501.3|63521.9|63506.9|63522.3|63507.3|63512.6|63497.2|726
1628677200000|2021-08-11 10:20:00|63522.1|63507.1|63521.5|63506.5|63528.6|63513.6|63515.9|63500.9|787
1628677500000|2021-08-11 10:25:00|63521.2|63506.2|63515.8|63500.8|63523.5|63508.5|63511.1|63496.1|637
1628677800000|2021-08-11 10:30:00|63515.9|63500.9|63514.4|63499.4|63519.2|63504.2|63511|63496|481
1628678100000|2021-08-11 10:35:00|63514.3|63499.3|63503.5|63488.5|63514.9|63499.6|63496.7|63481.7|592
1628678400000|2021-08-11 10:40:00|63503.6|63488.6|63504.6|63489.6|63506.8|63491.8|63500.5|63485.5|508
1628678700000|2021-08-11 10:45:00|63503.7|63488.7|63502.5|63487.5|63507.7|63492.7|63502.1|63487.1|565
1628679000000|2021-08-11 10:50:00|63502.6|63487.6|63495.2|63480.2|63506.8|63491.8|63493.8|63478.8|530
1628679300000|2021-08-11 10:55:00|63495.1|63480.1|63495.5|63480.5|63503.9|63488.9|63482.8|63467.8|582
1628679600000|2021-08-11 11:00:00|63495.9|63480.9|63511.9|63496.9|63513.2|63498.2|63495.9|63480.9|591
1628679900000|2021-08-11 11:05:00|63512.3|63497.3|63512.8|63497.8|63522|63507|63508.4|63493.4|545
1628680200000|2021-08-11 11:10:00|63513.4|63498.4|63499.8|63484.8|63513.9|63498.9|63496.9|63481.9|495
1628680500000|2021-08-11 11:15:00|63500.2|63485.2|63497.1|63482.1|63500.9|63485.9|63489.4|63474.4|516
1628680800000|2021-08-11 11:20:00|63497.3|63482.3|63496.3|63481.3|63499|63484|63486.3|63471.3|505
1628681100000|2021-08-11 11:25:00|63496.6|63481.6|63503.4|63488.4|63506|63491|63494.1|63479.1|494
1628681400000|2021-08-11 11:30:00|63503.5|63488.5|63501|63486|63509|63494|63498.5|63483.5|439
1628681700000|2021-08-11 11:35:00|63501.2|63486.2|63491.8|63476.8|63504.3|63489.3|63486.4|63471.4|555
1628682000000|2021-08-11 11:40:00|63491.5|63476.5|63490.7|63475.7|63495|63480|63486.4|63471.4|485
1628682300000|2021-08-11 11:45:00|63490.9|63475.9|63483.8|63468.8|63491.6|63476.6|63477.7|63462.7|563
1628682600000|2021-08-11 11:50:00|63484.1|63469.1|63489.4|63474.4|63491.6|63476.6|63483.9|63468.9|495
1628682900000|2021-08-11 11:55:00|63489.2|63474.2|63488.9|63473.9|63492.4|63477.4|63478.7|63463.7|748
1628683200000|2021-08-11 12:00:00|63488|63473|63481.7|63466.7|63502.6|63487.6|63480.2|63465.2|678
1628683500000|2021-08-11 12:05:00|63482.8|63467.8|63488|63473|63491.7|63476.7|63482.3|63467.3|644
1628683800000|2021-08-11 12:10:00|63487.9|63472.9|63475|63460|63502.4|63487.4|63471.9|63455.1|739
1628684100000|2021-08-11 12:15:00|63474.6|63459.6|63466.9|63451.9|63477.2|63462.2|63459.7|63444.7|661
1628684400000|2021-08-11 12:20:00|63467.1|63452.1|63473.1|63458.1|63484.4|63469.4|63467.1|63452.1|752
1628684700000|2021-08-11 12:25:00|63473.2|63458.2|63479.8|63458.7|63490.3|63464.5|63462.7|63447.7|735
1628685000000|2021-08-11 12:30:00|63480.6|63458.3|63381.6|63366.6|63483.1|63459.1|63374|63332.4|1142
1628685300000|2021-08-11 12:35:00|63381.5|63366.5|63351.7|63336.7|63382.8|63366.5|63336.6|63317.3|1103
1628685600000|2021-08-11 12:40:00|63351.5|63336.5|63333.5|63318.5|63363.9|63344|63305.7|63290.7|1089
1628685900000|2021-08-11 12:45:00|63333.7|63318.7|63364.6|63344.6|63368.2|63352.8|63329.5|63314.5|1025
1628686200000|2021-08-11 12:50:00|63362.7|63347.7|63427.7|63412.7|63431.7|63414.8|63355.9|63340.9|1000
1628686500000|2021-08-11 12:55:00|63426.4|63411.4|63375.3|63360.3|63429.7|63414.7|63364.9|63348.3|934
1628686800000|2021-08-11 13:00:00|63374.6|63359.6|63392.3|63377.3|63393.2|63378.2|63367.7|63352.5|973
1628687100000|2021-08-11 13:05:00|63393.4|63378.4|63399.4|63384.4|63433.7|63418.7|63392|63377|995
1628687400000|2021-08-11 13:10:00|63399.5|63384.5|63395.7|63380.7|63420.1|63405.1|63382.5|63367.5|909
1628687700000|2021-08-11 13:15:00|63395.2|63380.2|63366.7|63351.7|63400.4|63385.4|63360.1|63345.1|878
1628688000000|2021-08-11 13:20:00|63366.5|63351.5|63377.4|63362.4|63384|63369|63357.7|63342.7|883
1628688300000|2021-08-11 13:25:00|63377.7|63362.7|63355.6|63340.6|63377.7|63362.7|63345.7|63328.4|846
1628688600000|2021-08-11 13:30:00|63355.3|63340.3|63331|63316|63366.4|63351.4|63319.2|63304.1|1034
1628688900000|2021-08-11 13:35:00|63331.8|63316.8|63350.6|63335.6|63351.8|63336.8|63329.2|63314.2|944
1628689200000|2021-08-11 13:40:00|63350.7|63335.7|63352.8|63337.8|63374.7|63359.7|63332.1|63317.1|928
1628689500000|2021-08-11 13:45:00|63352.9|63337.9|63376.4|63361.4|63378.6|63363.6|63346.2|63331.2|995
1628689800000|2021-08-11 13:50:00|63376.8|63361.8|63371.4|63356.4|63382.8|63367.8|63368.1|63351.8|950
1628690100000|2021-08-11 13:55:00|63371.1|63356.1|63385.7|63370.7|63385.7|63370.7|63370.1|63355.1|854
1628690400000|2021-08-11 14:00:00|63385.9|63370.9|63406.8|63391.8|63407.4|63392.4|63382.6|63367.6|881
1628690700000|2021-08-11 14:05:00|63406.1|63391.1|63393.7|63378.7|63408.2|63393.2|63391.6|63376.6|793
1628691000000|2021-08-11 14:10:00|63393.8|63378.8|63398|63383|63410.2|63395.2|63391.6|63376.6|784
1628691300000|2021-08-11 14:15:00|63398.1|63383.1|63401.5|63386.5|63402.4|63387.4|63379.2|63364.2|814
1628691600000|2021-08-11 14:20:00|63401.4|63386.4|63396.9|63381.9|63408.6|63391.3|63385.7|63368.5|855
1628691900000|2021-08-11 14:25:00|63397.1|63382.1|63398.7|63383.7|63399.4|63384.4|63378.4|63363.4|773
1628692200000|2021-08-11 14:30:00|63397.2|63382.2|63402.2|63387.2|63411.9|63396.9|63391.8|63376.8|836
1628692500000|2021-08-11 14:35:00|63402.9|63387.9|63392.4|63377.4|63411.8|63396.8|63381.1|63366.1|763
1628692800000|2021-08-11 14:40:00|63392.3|63377.3|63373.3|63358.3|63392.3|63377.3|63370.8|63355.8|819
1628693100000|2021-08-11 14:45:00|63373.5|63358.5|63355.9|63340.9|63380.2|63365.2|63352.7|63337.7|800
1628693400000|2021-08-11 14:50:00|63355.7|63340.7|63370.5|63355.5|63374.9|63359.9|63348|63333|870
1628693700000|2021-08-11 14:55:00|63370.6|63355.6|63360.1|63345.1|63370.7|63355.7|63349.5|63334.5|841
1628694000000|2021-08-11 15:00:00|63360.4|63345.4|63360.5|63345.5|63369|63354|63357.2|63342.2|800
1628694300000|2021-08-11 15:05:00|63360|63345|63349.8|63334.8|63363.3|63348.3|63349.8|63334.8|699
1628694600000|2021-08-11 15:10:00|63350.1|63335.1|63349.4|63334.4|63354.1|63339.1|63344.1|63329.1|635
1628694900000|2021-08-11 15:15:00|63349.3|63334.3|63391.9|63371.9|63391.9|63375.4|63349.2|63334.2|667
1628695200000|2021-08-11 15:20:00|63391.3|63371.3|63378.8|63363.8|63393.9|63376.5|63378.1|63363.1|659
1628695500000|2021-08-11 15:25:00|63378.9|63363.9|63367.4|63352.4|63384.2|63369.2|63365.6|63349.6|700
1628695800000|2021-08-11 15:30:00|63367.8|63352.8|63363.7|63348.7|63377.5|63362.5|63362.9|63347.9|704
1628696100000|2021-08-11 15:35:00|63363.6|63348.6|63370.7|63355.7|63373.1|63356.2|63362.1|63347.1|626
1628696400000|2021-08-11 15:40:00|63370.2|63355.2|63370.1|63355.1|63381.9|63366.7|63363.6|63346.4|707
1628696700000|2021-08-11 15:45:00|63370.2|63355.2|63360.7|63345.7|63370.2|63355.2|63356.6|63341.6|678
1628697000000|2021-08-11 15:50:00|63360.1|63345.1|63356.6|63341.6|63361.9|63346.9|63350.3|63335.3|646
1628697300000|2021-08-11 15:55:00|63356.7|63341.7|63367.5|63352.5|63371.6|63356.6|63356.6|63340.6|649
1628697600000|2021-08-11 16:00:00|63367.4|63352.4|63377.1|63362.1|63379.5|63364.5|63366.9|63349.3|723
1628697900000|2021-08-11 16:05:00|63376.7|63361.7|63380|63365|63385.2|63368.5|63372.4|63356.2|598
1628698200000|2021-08-11 16:10:00|63379.9|63364.9|63373.7|63353.7|63385.1|63368.4|63368.4|63350.5|585
1628698500000|2021-08-11 16:15:00|63373.6|63353.6|63366.4|63346.4|63374.6|63358.2|63363.2|63345.8|541
1628698800000|2021-08-11 16:20:00|63366.6|63346.6|63365.4|63345.4|63369.7|63352.1|63358.1|63340.4|485
1628699100000|2021-08-11 16:25:00|63364.6|63344.6|63361.8|63346.8|63367.2|63349.6|63359.3|63343.1|488
1628699400000|2021-08-11 16:30:00|63361.9|63346.9|63347.6|63332.6|63364.7|63349.7|63346.7|63329.2|487
1628699700000|2021-08-11 16:35:00|63351.3|63331.3|63338.2|63318.2|63352.1|63335.3|63332.8|63316.6|623
1628700000000|2021-08-11 16:40:00|63338.5|63318.5|63333.6|63313.6|63340.4|63321.9|63330.3|63312.2|657
1628700300000|2021-08-11 16:45:00|63334.5|63314.5|63335.4|63320.4|63340.5|63322.6|63330.7|63312.9|662
1628700600000|2021-08-11 16:50:00|63335.1|63320.1|63337.2|63322.2|63339.8|63323.4|63332.2|63315.9|594
1628700900000|2021-08-11 16:55:00|63337|63322|63312.8|63297.8|63337|63322|63311.9|63295.2|715
1628701200000|2021-08-11 17:00:00|63313.1|63298.1|63315|63295|63331.4|63312.9|63285.6|63265.6|903
1628701500000|2021-08-11 17:05:00|63314.7|63294.7|63307.8|63292.8|63328.3|63308.3|63305.5|63288.1|870
1628701800000|2021-08-11 17:10:00|63307.5|63292.5|63315.6|63300.6|63320.6|63303.8|63284.9|63269.9|872
1628702100000|2021-08-11 17:15:00|63315.8|63300.8|63328.3|63308.3|63335.2|63320.2|63313.8|63298.8|873
1628702400000|2021-08-11 17:20:00|63325.1|63310.1|63307|63292|63329.4|63311.9|63306.5|63290.6|763
1628702700000|2021-08-11 17:25:00|63307.1|63292.1|63300.9|63285.9|63312.6|63297.6|63298.4|63282.5|671
1628703000000|2021-08-11 17:30:00|63301|63286|63303.9|63288.9|63312.6|63297.6|63298.5|63281.5|686
1628703300000|2021-08-11 17:35:00|63303.6|63288.6|63308.9|63288.9|63309|63292.7|63298|63280.4|645
1628703600000|2021-08-11 17:40:00|63308.7|63288.7|63315.5|63300.5|63327.7|63310.3|63303.4|63286.8|737
1628703900000|2021-08-11 17:45:00|63317.4|63302.4|63322.2|63307.2|63325|63307.4|63314.7|63297.6|646
1628704200000|2021-08-11 17:50:00|63322.5|63307.5|63316.8|63301.8|63326.6|63311.6|63313.7|63298.7|577
1628704500000|2021-08-11 17:55:00|63316.6|63301.6|63318.4|63303.4|63326.4|63311.4|63314.1|63299.1|557
1628704800000|2021-08-11 18:00:00|63318.3|63303.3|63322.1|63307.1|63326.8|63311.8|63316|63301|540
1628705100000|2021-08-11 18:05:00|63322.2|63307.2|63317.3|63302.3|63325.3|63310.3|63315.6|63300.6|515
1628705400000|2021-08-11 18:10:00|63317.4|63302.4|63324.8|63309.8|63326.3|63311.3|63317|63302|554
1628705700000|2021-08-11 18:15:00|63324.5|63309.5|63339.5|63324.5|63340.1|63325.1|63323.4|63308.4|504
1628706000000|2021-08-11 18:20:00|63339.4|63324.4|63336.5|63321.5|63341.4|63326.4|63335|63320|484
1628706300000|2021-08-11 18:25:00|63335.9|63320.9|63344.2|63329.2|63345.7|63330.5|63335.4|63320.4|542
1628706600000|2021-08-11 18:30:00|63344.3|63329.3|63342|63327|63345.2|63330.2|63334.2|63317.4|518
1628706900000|2021-08-11 18:35:00|63342.1|63327.1|63344.4|63329.4|63349.5|63332.2|63341.4|63325|418
1628707200000|2021-08-11 18:40:00|63344.8|63329.8|63343.4|63328.4|63346.7|63329.8|63339.6|63322|363
1628707500000|2021-08-11 18:45:00|63343.3|63328.3|63349.1|63334.1|63349.4|63334.4|63343.2|63327.6|373
1628707800000|2021-08-11 18:50:00|63348.7|63333.7|63356|63341|63362.5|63345.9|63348.4|63333.4|474
1628708100000|2021-08-11 18:55:00|63356.1|63341.1|63366.1|63351.1|63366.5|63351.5|63354.5|63339.5|750
1628708400000|2021-08-11 19:00:00|63365.8|63350.8|63358.2|63343.2|63366|63351|63352.9|63337.9|584
1628708700000|2021-08-11 19:05:00|63358|63343|63353.7|63338.7|63359.1|63344.1|63352.7|63337.7|378
1628709000000|2021-08-11 19:10:00|63353.8|63338.8|63360.3|63345.3|63361.4|63346.4|63348.8|63333.8|423
1628709300000|2021-08-11 19:15:00|63358.4|63343.4|63364.7|63349.7|63368.3|63352.6|63358.2|63343|444
1628709600000|2021-08-11 19:20:00|63364.6|63349.6|63364.4|63349.4|63369.2|63354.2|63361.4|63346.4|482
1628709900000|2021-08-11 19:25:00|63364.5|63349.5|63364.3|63349.3|63365.8|63350.8|63363.6|63348.6|363
1628710200000|2021-08-11 19:30:00|63364.6|63349.6|63359.8|63344.8|63366.6|63350.8|63359.5|63344.5|414
1628710500000|2021-08-11 19:35:00|63360|63345|63360.4|63345.4|63364.5|63349.5|63359.3|63344.3|312
1628710800000|2021-08-11 19:40:00|63361.4|63346.4|63357|63342|63362|63347|63355.8|63340.8|471
1628711100000|2021-08-11 19:45:00|63357.1|63342.1|63354.7|63339.7|63357.3|63342.3|63344.8|63329.8|487
1628711400000|2021-08-11 19:50:00|63354.9|63339.9|63351.3|63336.3|63357.2|63342.2|63350.6|63335.6|429
1628711700000|2021-08-11 19:55:00|63350.9|63335.9|63344.7|63329.7|63355.1|63340.1|63344.1|63329.1|526
1628712000000|2021-08-11 20:00:00|63345.4|63330.4|63344.8|63329.8|63349.2|63332.4|63344.7|63327.1|308
1628712300000|2021-08-11 20:05:00|63345.8|63330.8|63349.8|63334.8|63354.2|63336.4|63344.8|63329.8|262
1628712600000|2021-08-11 20:10:00|63349.5|63334.5|63349.9|63329.9|63352.3|63336.3|63344.2|63327.7|273
1628712900000|2021-08-11 20:15:00|63349.8|63329.8|63350.6|63330.6|63355.5|63336.1|63346.8|63329.4|250
1628713200000|2021-08-11 20:20:00|63353|63333|63356.6|63336.6|63356.8|63339.2|63352.4|63332.4|179
1628713500000|2021-08-11 20:25:00|63356.8|63336.8|63361.4|63346.4|63364.5|63347.3|63355.4|63335.4|232
1628713800000|2021-08-11 20:30:00|63360.9|63345.9|63345.9|63330.9|63364.4|63346.3|63344.1|63327.4|273
1628714100000|2021-08-11 20:35:00|63346.3|63331.3|63353.8|63333.8|63357.2|63338.5|63345.8|63329.9|196
1628714400000|2021-08-11 20:40:00|63353.9|63333.9|63350|63330|63353.9|63333.9|63349.1|63329.1|175
1628714700000|2021-08-11 20:45:00|63348.6|63333.6|63358|63338|63358.1|63338.1|63348.6|63330.5|242
1628715000000|2021-08-11 20:50:00|63358.2|63338.2|63354.6|63334.6|63359.6|63339.6|63351.9|63331.9|286
1628715300000|2021-08-11 20:55:00|63354.5|63334.5|63362.5|63342.5|63364.7|63343|63350.5|63330.5|356
1628715600000|2021-08-11 21:00:00|63362.4|63342.4|63365.2|63345.2|63365.5|63345.5|63362.1|63342.1|29
1628715900000|2021-08-11 21:05:00|63370.8|63339|63375.9|63338.9|63377.1|63347.9|63364.1|63337.1|58
1628716200000|2021-08-11 21:10:00|63372.2|63338.4|63370.2|63343.3|63381.7|63346.9|63366.8|63334.1|29
1628716500000|2021-08-11 21:15:00|63368.1|63345.5|63370.8|63339|63381.7|63346.8|63366.8|63333.1|58
1628716800000|2021-08-11 21:20:00|63381.7|63333.1|63373|63340.7|63381.7|63346.8|63366.8|63332.9|47
1628717100000|2021-08-11 21:25:00|63375.8|63339.9|63381.5|63334.5|63381.5|63347.2|63366.8|63333|88
1628717400000|2021-08-11 21:30:00|63372|63342.9|63368.7|63340.8|63381.2|63346.3|63365.5|63334.6|205
1628717700000|2021-08-11 21:35:00|63369|63340.9|63368.1|63341.7|63371.8|63344.9|63364.8|63338.6|284
1628718000000|2021-08-11 21:40:00|63367.8|63341.8|63365.2|63339.1|63369.3|63346|63363.6|63338.7|352
1628718300000|2021-08-11 21:45:00|63364.5|63338.2|63366|63346|63369.4|63347.2|63362.3|63334.1|106
1628718600000|2021-08-11 21:50:00|63365.6|63345.6|63362.5|63329.1|63370.5|63345.6|63346.3|63311.6|559
1628718900000|2021-08-11 21:55:00|63363.3|63328.2|63356.9|63325.1|63370.8|63331.5|63349.5|63314|330
1628719200000|2021-08-11 22:00:00|63355.6|63324.9|63347.4|63327.4|63357.7|63330.3|63340.9|63320.9|352
1628719500000|2021-08-11 22:05:00|63347|63327|63344.6|63324.6|63348.3|63328.3|63343.9|63323.9|170
1628719800000|2021-08-11 22:10:00|63344.4|63324.4|63348.4|63328.4|63348.9|63328.9|63343.1|63323.1|132
1628720100000|2021-08-11 22:15:00|63348.5|63328.5|63350.8|63330.8|63351.6|63331.6|63348.4|63328.4|174
1628720400000|2021-08-11 22:20:00|63351.2|63331.2|63350.3|63330.3|63351.9|63331.9|63350.2|63330.2|128
1628720700000|2021-08-11 22:25:00|63350.7|63330.7|63353.5|63333.5|63354.8|63334.8|63347.6|63327.6|166
1628721000000|2021-08-11 22:30:00|63353.6|63333.6|63356|63336|63359.3|63339.3|63352.6|63332.6|195
1628721300000|2021-08-11 22:35:00|63355.9|63335.9|63364.5|63344.5|63364.6|63344.6|63352.3|63332.3|202
1628721600000|2021-08-11 22:40:00|63364.6|63344.6|63359.4|63339.4|63364.7|63344.7|63358.1|63338.1|157
1628721900000|2021-08-11 22:45:00|63359.3|63339.3|63360.7|63340.7|63361.6|63341.6|63358.1|63338.1|135
1628722200000|2021-08-11 22:50:00|63360.8|63340.8|63358.9|63338.9|63361.7|63341.7|63358.2|63338.2|135
1628722500000|2021-08-11 22:55:00|63358.6|63338.6|63347.3|63327.3|63359|63339|63345.9|63325.9|288
1628722800000|2021-08-11 23:00:00|63347.8|63327.8|63356.2|63336.2|63357.4|63337.4|63346.3|63326.3|273
1628723100000|2021-08-11 23:05:00|63356|63336|63355.5|63335.5|63358.2|63338.2|63353.1|63333.1|208
1628723400000|2021-08-11 23:10:00|63356.3|63336.3|63356.7|63336.7|63360.6|63340.6|63356.3|63336.3|174
1628723700000|2021-08-11 23:15:00|63357|63337|63354.3|63334.3|63357.1|63337.1|63352.1|63332.1|234
1628724000000|2021-08-11 23:20:00|63352.3|63332.3|63352.4|63332.4|63354.9|63334.9|63349.6|63329.6|252
1628724300000|2021-08-11 23:25:00|63352.2|63332.2|63350.6|63330.6|63352.2|63332.2|63349|63329|206
1628724600000|2021-08-11 23:30:00|63350.5|63330.5|63350.9|63330.9|63353.1|63333.1|63349.8|63329.8|214
1628724900000|2021-08-11 23:35:00|63350.5|63330.5|63348.4|63328.4|63351.2|63331.2|63346.6|63326.6|222
1628725200000|2021-08-11 23:40:00|63348.3|63328.3|63348.6|63328.6|63350.4|63330.4|63344.5|63324.5|248
1628725500000|2021-08-11 23:45:00|63348.7|63328.7|63346.3|63326.3|63350.5|63330.5|63346|63326|186
1628725800000|2021-08-11 23:50:00|63346.4|63326.4|63351.1|63331.1|63351.3|63331.3|63345.9|63325.9|228
1628726100000|2021-08-11 23:55:00|63350.7|63330.7|63347.5|63327.5|63351.3|63331.3|63347.1|63327.1|263
1628726400000|2021-08-12 00:00:00|63347.6|63327.6|63353.4|63333.4|63355.8|63336.3|63343.9|63323.9|420
1628726700000|2021-08-12 00:05:00|63353.3|63333.3|63341.3|63321.3|63353.4|63333.4|63340|63320|367
1628727000000|2021-08-12 00:10:00|63341.4|63321.4|63339.3|63319.3|63341.7|63322.4|63336.1|63316.1|324
1628727300000|2021-08-12 00:15:00|63339|63319|63342.7|63322.7|63342.8|63325.4|63334.4|63314.4|323
1628727600000|2021-08-12 00:20:00|63342.3|63322.3|63347.9|63327.9|63349.3|63331.4|63339.2|63320.6|242
1628727900000|2021-08-12 00:25:00|63347.8|63327.8|63350.9|63330.9|63352.1|63332.1|63344.8|63326.8|262
1628728200000|2021-08-12 00:30:00|63349.4|63329.4|63344.5|63329.5|63351.2|63333.3|63343.6|63325.5|268
1628728500000|2021-08-12 00:35:00|63344.7|63329.7|63351.2|63336.2|63353.9|63336.9|63344.7|63326.7|248
1628728800000|2021-08-12 00:40:00|63351.5|63336.5|63357.6|63337.6|63359|63341|63350.5|63331.8|283
1628729100000|2021-08-12 00:45:00|63357.5|63337.5|63364.5|63344.5|63373.5|63355.7|63355.3|63337.5|416
1628729400000|2021-08-12 00:50:00|63364.4|63344.4|63357.7|63337.7|63367.3|63349.8|63354.1|63336.3|382
1628729700000|2021-08-12 00:55:00|63356.4|63336.4|63359.1|63339.1|63361.4|63341.4|63349.7|63329.7|357
1628730000000|2021-08-12 01:00:00|63359.3|63339.3|63360.6|63340.6|63368.5|63348.5|63351.9|63331.9|473
1628730300000|2021-08-12 01:05:00|63360.5|63340.5|63364.8|63344.8|63367.4|63347.4|63356.6|63338.3|500
1628730600000|2021-08-12 01:10:00|63364.6|63344.6|63368.4|63348.4|63372.1|63353.9|63361|63341|452
1628730900000|2021-08-12 01:15:00|63368.5|63348.5|63371.5|63351.5|63373.4|63355.6|63364.7|63346.9|414
1628731200000|2021-08-12 01:20:00|63371.6|63351.6|63358.9|63343.9|63373.1|63354.8|63357.9|63340.4|432
1628731500000|2021-08-12 01:25:00|63358.8|63343.8|63362.8|63347.8|63366.6|63349.4|63358.1|63339.3|558
1628731800000|2021-08-12 01:30:00|63362.7|63347.7|63360.9|63340.9|63366.9|63349.3|63358.7|63340.7|444
1628732100000|2021-08-12 01:35:00|63360|63340|63353.2|63338.2|63360.4|63342.6|63351.1|63333.7|448
1628732400000|2021-08-12 01:40:00|63353.4|63338.4|63365|63345|63367.8|63348.6|63353|63335.1|482
1628732700000|2021-08-12 01:45:00|63365.1|63345.1|63358.1|63343.1|63366.5|63347.9|63357.9|63341.3|319
1628733000000|2021-08-12 01:50:00|63358|63343|63363.8|63343.8|63364.1|63346.3|63353.2|63335.4|420
1628733300000|2021-08-12 01:55:00|63363.9|63343.9|63359.9|63339.9|63364.6|63347.2|63356|63338.1|421
1628733600000|2021-08-12 02:00:00|63360.4|63340.4|63366.8|63346.8|63367.1|63349.9|63358.4|63339.2|434
1628733900000|2021-08-12 02:05:00|63366.7|63346.7|63377.4|63357.4|63378.4|63360.4|63364.1|63346.6|447
1628734200000|2021-08-12 02:10:00|63377.5|63357.5|63383.8|63368.8|63387.5|63370.2|63372.3|63354.5|455
1628734500000|2021-08-12 02:15:00|63383.5|63368.5|63377.6|63357.6|63389.4|63371.6|63376.7|63357.4|514
1628734800000|2021-08-12 02:20:00|63377.7|63357.7|63374.4|63354.4|63377.7|63360|63371.1|63353.9|350
1628735100000|2021-08-12 02:25:00|63374.3|63354.3|63371.4|63351.4|63374.4|63356.7|63368.4|63350.3|288
1628735400000|2021-08-12 02:30:00|63371.2|63351.2|63361.1|63341.1|63371.4|63352.9|63358.5|63340.6|340
1628735700000|2021-08-12 02:35:00|63361.2|63341.2|63354.9|63339.9|63364.1|63346|63353.3|63335.8|364
1628736000000|2021-08-12 02:40:00|63355|63340|63357.9|63337.9|63359.5|63341.6|63354.8|63335.1|358
1628736300000|2021-08-12 02:45:00|63358|63338|63352|63332|63359.1|63339.1|63347.5|63330.2|310
1628736600000|2021-08-12 02:50:00|63352.2|63332.2|63357.4|63337.4|63357.4|63338.3|63348.3|63330.3|301
1628736900000|2021-08-12 02:55:00|63357.6|63337.6|63364.8|63344.8|63367.9|63347.9|63352.2|63334.3|456
1628737200000|2021-08-12 03:00:00|63364.7|63344.7|63350.5|63330.5|63364.7|63344.7|63345|63327|462
1628737500000|2021-08-12 03:05:00|63350.1|63330.1|63357.3|63337.3|63360.4|63342.8|63346.2|63329|335
1628737800000|2021-08-12 03:10:00|63357.4|63337.4|63360.5|63340.5|63362.1|63344.7|63353.7|63336.4|337
1628738100000|2021-08-12 03:15:00|63360.1|63340.1|63358.8|63338.8|63364.8|63346.9|63354|63336.8|327
1628738400000|2021-08-12 03:20:00|63358.9|63338.9|63356.9|63341.9|63362.6|63345|63355.8|63337.1|426
1628738700000|2021-08-12 03:25:00|63357|63342|63355.1|63335.1|63359.8|63342.9|63350.5|63333|380
1628739000000|2021-08-12 03:30:00|63354.9|63334.9|63353.9|63333.9|63355|63337.4|63348.9|63331.2|290
1628739300000|2021-08-12 03:35:00|63353.8|63333.8|63350.6|63330.6|63356.4|63337.2|63346|63328|391
1628739600000|2021-08-12 03:40:00|63349.7|63329.7|63354.7|63334.7|63354.7|63336.4|63347.3|63329.4|350
1628739900000|2021-08-12 03:45:00|63354.4|63334.4|63352.1|63332.1|63355.5|63337.4|63348.6|63330.9|350
1628740200000|2021-08-12 03:50:00|63352|63332|63346.2|63326.2|63352.1|63334.8|63343.5|63325.5|330
1628740500000|2021-08-12 03:55:00|63346.1|63326.1|63333.2|63318.2|63346.7|63329.1|63330.7|63312.9|371
1628740800000|2021-08-12 04:00:00|63332.8|63317.8|63337.2|63322.2|63340.7|63323.4|63332.6|63315.1|352
1628741100000|2021-08-12 04:05:00|63337.5|63322.5|63341.8|63321.8|63344|63326.7|63335.1|63317.6|373
1628741400000|2021-08-12 04:10:00|63339.5|63324.5|63338.2|63318.2|63343.1|63325.9|63334.6|63316.1|290
1628741700000|2021-08-12 04:15:00|63338.3|63318.3|63333.1|63313.1|63339.6|63321.8|63330.3|63313.1|332
1628742000000|2021-08-12 04:20:00|63333.2|63313.2|63333.4|63313.4|63335.7|63317.2|63328.7|63310.9|238
1628742300000|2021-08-12 04:25:00|63333.3|63313.3|63329.6|63309.6|63336.7|63319.1|63325.4|63308.1|291
1628742600000|2021-08-12 04:30:00|63329.4|63309.4|63333.5|63318.5|63337.8|63320|63327.7|63309.2|351
1628742900000|2021-08-12 04:35:00|63333.4|63318.4|63334.3|63319.3|63339.8|63322.4|63331.4|63313.8|348
1628743200000|2021-08-12 04:40:00|63334.4|63319.4|63341.4|63326.4|63344.6|63327.5|63334.2|63316.6|358
1628743500000|2021-08-12 04:45:00|63341.5|63326.5|63340.4|63325.4|63344.3|63326.7|63336.1|63319.1|263
1628743800000|2021-08-12 04:50:00|63343.2|63323.2|63341.7|63326.7|63347|63327.8|63339.5|63323|318
1628744100000|2021-08-12 04:55:00|63341.6|63326.6|63357.5|63342.5|63362.9|63345.9|63341.3|63323.6|529
1628744400000|2021-08-12 05:00:00|63357.1|63342.1|63352.5|63337.5|63360.4|63342.6|63350.8|63334.3|374
1628744700000|2021-08-12 05:05:00|63352.6|63337.6|63352.3|63332.3|63356.2|63338|63349.3|63331.9|283
1628745000000|2021-08-12 05:10:00|63352.4|63332.4|63349.7|63329.7|63355.6|63337.8|63347|63329.1|323
1628745300000|2021-08-12 05:15:00|63349.8|63329.8|63340|63325|63351.2|63333.2|63339.9|63322.1|294
1628745600000|2021-08-12 05:20:00|63339.9|63324.9|63344|63324|63345.9|63327.9|63338.7|63321.3|261
1628745900000|2021-08-12 05:25:00|63341.3|63326.3|63341.7|63321.7|63344.4|63326.6|63336.4|63318.9|267
1628746200000|2021-08-12 05:30:00|63341.1|63321.1|63334.2|63314.2|63341.3|63323.9|63330.2|63312.8|415
1628746500000|2021-08-12 05:35:00|63333.9|63313.9|63333.7|63318.7|63337.8|63320.2|63327.5|63310.3|423
1628746800000|2021-08-12 05:40:00|63333.6|63318.6|63330.7|63315.7|63339.1|63320.2|63330.6|63313.6|400
1628747100000|2021-08-12 05:45:00|63330.6|63315.6|63333.6|63313.6|63334.6|63317.8|63330|63311.7|318
1628747400000|2021-08-12 05:50:00|63333.3|63313.3|63333.2|63318.2|63337.5|63319.5|63329|63311|361
1628747700000|2021-08-12 05:55:00|63333.3|63318.3|63350.2|63330.2|63351.3|63331.6|63332.3|63314.6|472
1628748000000|2021-08-12 06:00:00|63350.4|63330.4|63346.4|63326.4|63352.8|63334.8|63332.6|63314.4|616
1628748300000|2021-08-12 06:05:00|63343.7|63328.7|63343.1|63328.1|63356.8|63339.6|63339.4|63323.2|652
1628748600000|2021-08-12 06:10:00|63342.8|63327.8|63346.7|63326.7|63354.5|63337.3|63341.8|63323.8|545
1628748900000|2021-08-12 06:15:00|63346.9|63326.9|63359.9|63344.9|63361.4|63345.8|63344.1|63326.8|717
1628749200000|2021-08-12 06:20:00|63359.3|63344.3|63362.2|63347.2|63369.2|63352.8|63353.3|63335.5|634
1628749500000|2021-08-12 06:25:00|63361.8|63346.8|63363.2|63348.2|63369.5|63352.5|63354|63336.8|656
1628749800000|2021-08-12 06:30:00|63364.1|63349.1|63353.7|63338.7|63366.1|63351.1|63345.3|63330.3|659
1628750100000|2021-08-12 06:35:00|63354|63339|63363.9|63348.9|63363.9|63348.9|63342.9|63327.9|639
1628750400000|2021-08-12 06:40:00|63364.2|63349.2|63367.4|63352.4|63371.8|63356.8|63361.4|63346.4|711
1628750700000|2021-08-12 06:45:00|63367.3|63352.3|63365.2|63350.2|63373.1|63358.1|63362.3|63347.3|551
1628751000000|2021-08-12 06:50:00|63365.4|63350.4|63370.6|63355.6|63371.6|63356.6|63362|63347|573
1628751300000|2021-08-12 06:55:00|63370.4|63355.4|63378.3|63363.3|63381.3|63366.3|63362|63347|716
1628751600000|2021-08-12 07:00:00|63378.5|63363.5|63382.1|63367.1|63393.8|63378.8|63377.3|63361.8|852
1628751900000|2021-08-12 07:05:00|63382.6|63367.6|63387.2|63372.2|63394|63379|63382.2|63367.2|774
1628752200000|2021-08-12 07:10:00|63387.5|63372.5|63383.8|63368.8|63390.6|63374|63367.6|63352.6|721
1628752500000|2021-08-12 07:15:00|63383.6|63368.6|63377.3|63362.3|63387.3|63372.3|63375.5|63358.5|608
1628752800000|2021-08-12 07:20:00|63376.6|63361.6|63392.1|63377.1|63392.3|63377.3|63375.3|63360.3|659
1628753100000|2021-08-12 07:25:00|63392.3|63377.3|63385.8|63370.8|63393.6|63378.6|63383.1|63368.1|655
1628753400000|2021-08-12 07:30:00|63385.9|63370.9|63370.8|63355.8|63390.5|63375.5|63367.3|63352.3|704
1628753700000|2021-08-12 07:35:00|63370.6|63355.6|63358.9|63343.9|63377.7|63362.7|63357|63342|613
1628754000000|2021-08-12 07:40:00|63358.5|63343.5|63360.1|63345.1|63360.8|63345.8|63352.9|63337.9|568
1628754300000|2021-08-12 07:45:00|63359.9|63344.9|63368.8|63353.8|63368.8|63353.8|63357.5|63342.5|675
1628754600000|2021-08-12 07:50:00|63368.3|63353.3|63358.6|63343.6|63371.6|63356.6|63353.8|63338.8|599
1628754900000|2021-08-12 07:55:00|63358.7|63343.7|63344.7|63329.7|63359.7|63344.7|63338.5|63323.5|640
1628755200000|2021-08-12 08:00:00|63344.5|63329.5|63347.6|63332.6|63355.8|63340.8|63340.5|63325.5|679
1628755500000|2021-08-12 08:05:00|63347.3|63332.3|63353.7|63338.7|63355|63340|63343.1|63328.1|559
1628755800000|2021-08-12 08:10:00|63353.6|63338.6|63368|63353|63369.8|63354.8|63341.1|63326.1|589
1628756100000|2021-08-12 08:15:00|63367.7|63352.7|63350.9|63335.9|63368.8|63353|63350|63335|549
1628756400000|2021-08-12 08:20:00|63350.4|63335.4|63363.7|63348.7|63367|63352|63347.2|63332.2|651
1628756700000|2021-08-12 08:25:00|63363.6|63348.6|63358.7|63343.7|63367.6|63352.6|63353.4|63338.4|615
1628757000000|2021-08-12 08:30:00|63359.5|63344.5|63353.7|63338.7|63365.7|63349.3|63353.6|63335.4|556
1628757300000|2021-08-12 08:35:00|63353|63338|63329.9|63314.9|63358.6|63343.6|63328.9|63313.9|618
1628757600000|2021-08-12 08:40:00|63329.8|63314.8|63326.7|63311.7|63339.9|63324.9|63324.6|63309.6|692
1628757900000|2021-08-12 08:45:00|63327.4|63312.4|63319.6|63304.6|63330.9|63315.9|63310.6|63295.6|649
1628758200000|2021-08-12 08:50:00|63319.7|63304.7|63318.1|63303.1|63325.4|63310.4|63310.7|63295.7|541
1628758500000|2021-08-12 08:55:00|63318.8|63303.8|63321.5|63301.5|63323.9|63308.9|63311.4|63296.4|662
1628758800000|2021-08-12 09:00:00|63321.3|63301.3|63328|63313|63332.6|63317.6|63316.4|63299.2|666
1628759100000|2021-08-12 09:05:00|63328.7|63313.7|63335.1|63320.1|63338|63323|63325.8|63310.8|561
1628759400000|2021-08-12 09:10:00|63335.2|63320.2|63332.8|63317.8|63337|63322|63324.4|63309.4|502
1628759700000|2021-08-12 09:15:00|63330.7|63315.7|63337.6|63322.6|63347|63330.3|63327.9|63312|513
1628760000000|2021-08-12 09:20:00|63337.1|63322.1|63333.9|63318.9|63337.4|63322.4|63330.1|63315.1|527
1628760300000|2021-08-12 09:25:00|63333.6|63318.6|63333.9|63318.9|63338.6|63323.6|63330.7|63315.2|508
1628760600000|2021-08-12 09:30:00|63333.8|63318.8|63322.4|63307.4|63340.3|63325.3|63319.2|63303.8|499
1628760900000|2021-08-12 09:35:00|63322.3|63307.3|63327.5|63312.5|63329.5|63314.5|63318.1|63303.1|363
1628761200000|2021-08-12 09:40:00|63327.7|63312.7|63332.4|63317.4|63335.7|63320.7|63323.6|63308.6|576
1628761500000|2021-08-12 09:45:00|63332.8|63317.8|63339.5|63324.5|63347.3|63332.3|63331.4|63316.4|622
1628761800000|2021-08-12 09:50:00|63339.3|63324.3|63346.1|63331.1|63346.1|63331.1|63335.6|63320.6|520
1628762100000|2021-08-12 09:55:00|63346.3|63331.3|63346.5|63331.5|63351.1|63336.1|63341.9|63326.9|628
1628762400000|2021-08-12 10:00:00|63346.6|63331.6|63346.8|63331.8|63358.6|63343.6|63346.4|63331.4|598
1628762700000|2021-08-12 10:05:00|63346.9|63331.9|63351|63336|63351.5|63336.5|63343.6|63328.6|515
1628763000000|2021-08-12 10:10:00|63350.9|63335.9|63356.7|63341.7|63360.5|63345.5|63348.7|63333.7|561
1628763300000|2021-08-12 10:15:00|63356.5|63341.5|63365.9|63350.9|63367.4|63352.4|63353.8|63338.8|483
1628763600000|2021-08-12 10:20:00|63366|63351|63382.9|63367.9|63388.3|63373.3|63365.4|63350.4|701
1628763900000|2021-08-12 10:25:00|63383.3|63368.3|63375.4|63360.4|63385.9|63370.9|63374.2|63359.2|538
1628764200000|2021-08-12 10:30:00|63376|63361|63377.1|63357.1|63385|63370|63372.7|63355|468
1628764500000|2021-08-12 10:35:00|63375|63360|63364.5|63349.5|63377.6|63362.6|63361.4|63346.4|564
1628764800000|2021-08-12 10:40:00|63364.6|63349.6|63358.7|63343.7|63366|63351|63352.8|63335.2|543
1628765100000|2021-08-12 10:45:00|63358.5|63343.5|63378.6|63363.6|63379.7|63364.7|63358.3|63343.3|534
1628765400000|2021-08-12 10:50:00|63378.8|63363.8|63387.5|63372.5|63389|63374|63376.2|63361.2|516
1628765700000|2021-08-12 10:55:00|63387.4|63372.4|63379.1|63364.1|63387.8|63372.8|63378|63363|509
1628766000000|2021-08-12 11:00:00|63379.3|63364.3|63367.2|63352.2|63381.1|63366.1|63362.8|63347.8|569
1628766300000|2021-08-12 11:05:00|63367.1|63352.1|63384.4|63369.4|63388.3|63373.3|63365.8|63350.8|612
1628766600000|2021-08-12 11:10:00|63384.2|63369.2|63379.2|63364.2|63384.7|63369.7|63372.8|63357.8|595
1628766900000|2021-08-12 11:15:00|63379|63364|63374.2|63359.2|63379.6|63364.6|63370.2|63355.2|491
1628767200000|2021-08-12 11:20:00|63374.7|63359.7|63368.3|63353.3|63376.5|63360.4|63368|63353|407
1628767500000|2021-08-12 11:25:00|63368.4|63353.4|63363|63348|63368.6|63353.6|63354.4|63339.4|536
1628767800000|2021-08-12 11:30:00|63363.2|63348.2|63364.1|63349.1|63371.5|63356.5|63358.3|63343.3|583
1628768100000|2021-08-12 11:35:00|63364.2|63349.2|63381.9|63366.9|63382.7|63367.7|63361.7|63346.7|598
1628768400000|2021-08-12 11:40:00|63381.4|63366.4|63384.2|63369.2|63387.8|63372.8|63379.2|63364.2|472
1628768700000|2021-08-12 11:45:00|63384.1|63369.1|63384.9|63369.9|63400.2|63383.1|63383.4|63368.4|479
1628769000000|2021-08-12 11:50:00|63385.3|63370.3|63392.5|63377.5|63394.5|63379.5|63382.3|63367.3|521
1628769300000|2021-08-12 11:55:00|63392.4|63377.4|63365.7|63350.7|63392.6|63377.6|63360.4|63345.4|710
1628769600000|2021-08-12 12:00:00|63366.1|63351.1|63352.5|63337.5|63374.1|63359.1|63349.5|63334.5|697
1628769900000|2021-08-12 12:05:00|63352.2|63337.2|63372|63357|63372|63357|63350.1|63335.1|638
1628770200000|2021-08-12 12:10:00|63371.9|63356.9|63362.7|63347.7|63372.7|63357.7|63354.4|63339.4|561
1628770500000|2021-08-12 12:15:00|63362.8|63347.8|63357.8|63342.8|63363.2|63348.2|63353.1|63338.1|540
1628770800000|2021-08-12 12:20:00|63358|63343|63362.4|63347.4|63382.5|63365.1|63357.7|63342.7|775
1628771100000|2021-08-12 12:25:00|63362.7|63347.7|63367.3|63347.3|63382.2|63366|63357.6|63342.6|683
1628771400000|2021-08-12 12:30:00|63367|63347|63386.1|63371.1|63407.4|63389.8|63366.4|63346.4|999
1628771700000|2021-08-12 12:35:00|63388.3|63373.3|63378.9|63363.9|63391.2|63376.2|63366.8|63351.8|883
1628772000000|2021-08-12 12:40:00|63379.3|63364.3|63420|63405|63424.7|63409.7|63375.9|63360.9|877
1628772300000|2021-08-12 12:45:00|63419.9|63404.9|63386.7|63371.7|63421.6|63406.6|63384.8|63369.8|794
1628772600000|2021-08-12 12:50:00|63386.8|63371.8|63361|63346|63387.8|63372.8|63360.2|63345.2|779
1628772900000|2021-08-12 12:55:00|63361.4|63346.4|63356|63341|63367.8|63352.8|63348.5|63333.5|837
1628773200000|2021-08-12 13:00:00|63357.2|63342.2|63381|63366|63382.3|63366|63357.2|63342.2|836
1628773500000|2021-08-12 13:05:00|63380|63365|63381.9|63366.9|63389.8|63374.8|63371.2|63354.5|782
1628773800000|2021-08-12 13:10:00|63379.8|63364.8|63404.9|63389.9|63416.8|63401.8|63372.5|63357.5|847
1628774100000|2021-08-12 13:15:00|63404.8|63389.8|63401.6|63386.6|63407.1|63392.1|63395.9|63380.9|756
1628774400000|2021-08-12 13:20:00|63401.1|63386.1|63395.6|63380.6|63401.7|63386.7|63384.2|63369.2|762
1628774700000|2021-08-12 13:25:00|63396|63381|63390.3|63375.3|63399|63384|63386.4|63371.4|714
1628775000000|2021-08-12 13:30:00|63390.4|63375.4|63415.8|63400.8|63417|63402|63382.4|63367.4|897
1628775300000|2021-08-12 13:35:00|63415.6|63400.6|63419.3|63404.3|63431.4|63416.4|63402.5|63386.7|915
1628775600000|2021-08-12 13:40:00|63419.5|63404.5|63432.7|63417.7|63438.5|63423.5|63415.3|63400.3|842
1628775900000|2021-08-12 13:45:00|63433|63418|63426.6|63411.6|63438.1|63423.1|63424.7|63409.7|831
1628776200000|2021-08-12 13:50:00|63426.4|63411.4|63440.4|63425.4|63442.5|63427.5|63419.7|63404.5|863
1628776500000|2021-08-12 13:55:00|63440.5|63425.5|63415.5|63400.5|63443.4|63428.4|63410.7|63395.7|888
1628776800000|2021-08-12 14:00:00|63413.3|63398.3|63400.8|63385.8|63416.1|63401.1|63397.8|63382.8|899
1628777100000|2021-08-12 14:05:00|63400.6|63385.6|63392.2|63377.2|63406.3|63391.3|63388.1|63373.1|853
1628777400000|2021-08-12 14:10:00|63391.8|63376.8|63384.9|63369.9|63404.1|63389.1|63382.2|63367.2|802
1628777700000|2021-08-12 14:15:00|63385.3|63370.3|63401.5|63386.5|63408|63393|63384.8|63369.8|748
1628778000000|2021-08-12 14:20:00|63401.4|63386.4|63402.9|63387.9|63412.3|63397.3|63394.8|63379.8|745
1628778300000|2021-08-12 14:25:00|63403.9|63388.9|63418.1|63403.1|63419.2|63404.2|63400.9|63385.9|789
1628778600000|2021-08-12 14:30:00|63417.9|63402.9|63428.3|63413.3|63432.3|63417.3|63416.9|63401.9|711
1628778900000|2021-08-12 14:35:00|63428.7|63413.7|63436.8|63421.8|63441.4|63426.4|63426.6|63409.2|678
1628779200000|2021-08-12 14:40:00|63437|63422|63425.3|63410.3|63437.2|63422.2|63422.5|63407.5|641
1628779500000|2021-08-12 14:45:00|63425.1|63410.1|63417|63402|63426.5|63411.5|63412.4|63395.3|653
1628779800000|2021-08-12 14:50:00|63416.5|63401.5|63412.1|63397.1|63422.2|63407.2|63408.7|63393.7|675
1628780100000|2021-08-12 14:55:00|63409.7|63394.7|63408.6|63393.6|63414|63398.4|63391.5|63376.5|795
1628780400000|2021-08-12 15:00:00|63409.2|63394.2|63417.9|63402.9|63424|63409|63404.7|63389.7|803
1628780700000|2021-08-12 15:05:00|63418|63403|63404.2|63389.2|63418.1|63403.1|63403.1|63388.1|662
1628781000000|2021-08-12 15:10:00|63404.5|63389.5|63406.5|63391.5|63407.7|63392.7|63401.2|63386.2|629
1628781300000|2021-08-12 15:15:00|63406.9|63391.9|63415.3|63400.3|63420.7|63404.2|63406|63391|616
1628781600000|2021-08-12 15:20:00|63415.5|63400.5|63393.5|63378.5|63417.5|63400.8|63393.5|63375.3|646
1628781900000|2021-08-12 15:25:00|63393.4|63378.4|63382.6|63362.6|63399.1|63381.4|63379.1|63361.6|668
1628782200000|2021-08-12 15:30:00|63382.5|63362.5|63388.1|63373.1|63392.2|63373.7|63377.6|63361.8|573
1628782500000|2021-08-12 15:35:00|63390.6|63370.6|63383.9|63363.9|63390.6|63374.1|63380.9|63363.3|562
1628782800000|2021-08-12 15:40:00|63383.8|63363.8|63383.6|63368.6|63392|63374|63380.2|63362|625
1628783100000|2021-08-12 15:45:00|63383.7|63368.7|63389.2|63369.2|63395.1|63377.4|63382.1|63364.6|556
1628783400000|2021-08-12 15:50:00|63388.7|63368.7|63392.2|63372.2|63393.2|63375|63375.3|63357.6|504
1628783700000|2021-08-12 15:55:00|63392.4|63372.4|63383.1|63363.1|63398|63378|63376.6|63356.6|608
1628784000000|2021-08-12 16:00:00|63383|63363|63382.6|63362.6|63386.7|63366.7|63370.9|63352.3|620
1628784300000|2021-08-12 16:05:00|63383.1|63363.1|63374.5|63354.5|63388.3|63368.3|63371.2|63353.5|555
1628784600000|2021-08-12 16:10:00|63374|63354|63352.5|63332.5|63379.6|63359.6|63349.1|63331.6|609
1628784900000|2021-08-12 16:15:00|63351.2|63331.2|63354.7|63334.7|63358|63338|63346|63328.2|596
1628785200000|2021-08-12 16:20:00|63354.8|63334.8|63360.1|63340.1|63360.6|63340.6|63345.5|63325.5|607
1628785500000|2021-08-12 16:25:00|63359.7|63339.7|63346.3|63326.3|63359.9|63339.9|63340.6|63322.8|525
1628785800000|2021-08-12 16:30:00|63346.2|63326.2|63351.6|63331.6|63352.8|63332.8|63340.8|63322.6|555
1628786100000|2021-08-12 16:35:00|63351.5|63331.5|63346.6|63326.6|63354.2|63334.2|63342.5|63324.7|491
1628786400000|2021-08-12 16:40:00|63346.7|63326.7|63359.7|63339.7|63360.7|63343.1|63345.3|63325.3|544
1628786700000|2021-08-12 16:45:00|63359.6|63339.6|63359.5|63339.5|63360.3|63342.4|63353.9|63335.9|492
1628787000000|2021-08-12 16:50:00|63359.4|63339.4|63351.6|63336.6|63359.4|63339.4|63348.6|63330.4|528
1628787300000|2021-08-12 16:55:00|63350.4|63335.4|63365.5|63345.5|63365.5|63345.5|63350.2|63333|503
1628787600000|2021-08-12 17:00:00|63365.3|63345.3|63368.4|63348.4|63376.2|63356.2|63360.2|63340.7|635
1628787900000|2021-08-12 17:05:00|63368|63348|63372.5|63352.5|63376.4|63357.6|63367.1|63347.1|587
1628788200000|2021-08-12 17:10:00|63372|63352|63375.4|63355.4|63378.1|63358.1|63369.5|63349.5|596
1628788500000|2021-08-12 17:15:00|63375.3|63355.3|63378.2|63358.2|63380.2|63361.9|63368|63350.1|566
1628788800000|2021-08-12 17:20:00|63378.1|63358.1|63370.1|63350.1|63385.2|63367.2|63369.8|63349.9|564
1628789100000|2021-08-12 17:25:00|63370|63350|63371.8|63351.8|63378|63360.6|63366.6|63348.7|496
1628789400000|2021-08-12 17:30:00|63371.7|63351.7|63363.4|63343.4|63372.2|63353.4|63360.8|63340.8|530
1628789700000|2021-08-12 17:35:00|63363.5|63343.5|63349.6|63329.6|63364.8|63346.7|63347.6|63327.6|523
1628790000000|2021-08-12 17:40:00|63349.7|63329.7|63348.4|63328.4|63350.9|63332.3|63340.5|63320.5|425
1628790300000|2021-08-12 17:45:00|63349.1|63329.1|63352.8|63332.8|63353.2|63335.8|63344.9|63325.7|472
1628790600000|2021-08-12 17:50:00|63352.9|63332.9|63349|63334|63355.9|63338.9|63345.8|63328.3|506
1628790900000|2021-08-12 17:55:00|63348.9|63333.9|63363.8|63348.8|63366.5|63349.4|63348.1|63331.2|660
1628791200000|2021-08-12 18:00:00|63364|63349|63372.4|63352.4|63382.1|63362.1|63362.4|63342.6|617
1628791500000|2021-08-12 18:05:00|63372.3|63352.3|63374.5|63354.5|63375.4|63359.4|63365.6|63348.5|433
1628791800000|2021-08-12 18:10:00|63374.6|63354.6|63373.1|63353.1|63375.2|63357.6|63365.9|63348.4|409
1628792100000|2021-08-12 18:15:00|63373.6|63353.6|63383.2|63363.2|63383.4|63365.4|63370.5|63353|379
1628792400000|2021-08-12 18:20:00|63380.5|63365.5|63381.1|63361.1|63384.1|63368.1|63377.1|63357.9|387
1628792700000|2021-08-12 18:25:00|63381.2|63361.2|63385.5|63365.5|63390.3|63371.8|63379.3|63361.1|438
1628793000000|2021-08-12 18:30:00|63385.4|63365.4|63388.7|63368.7|63394.2|63376.2|63379.5|63362.2|463
1628793300000|2021-08-12 18:35:00|63388.6|63368.6|63396.6|63376.6|63397.1|63377.1|63382.8|63364.6|365
1628793600000|2021-08-12 18:40:00|63396.9|63376.9|63393|63373|63401.8|63383.9|63389.8|63371.4|437
1628793900000|2021-08-12 18:45:00|63390.5|63375.5|63400.5|63385.5|63400.8|63385.8|63389.5|63372.5|403
1628794200000|2021-08-12 18:50:00|63398.3|63383.3|63397.5|63382.5|63401.3|63383.9|63395|63378.5|375
1628794500000|2021-08-12 18:55:00|63398.2|63383.2|63409.1|63389.1|63409.7|63391.7|63395.6|63378.4|521
1628794800000|2021-08-12 19:00:00|63409.3|63389.3|63403.4|63383.4|63409.3|63389.3|63397.7|63380.2|380
1628795100000|2021-08-12 19:05:00|63403.5|63383.5|63400.5|63380.5|63403.9|63385.3|63397.9|63380.1|389
1628795400000|2021-08-12 19:10:00|63401|63381|63396.8|63376.8|63401.7|63383.8|63395.1|63375.4|390
1628795700000|2021-08-12 19:15:00|63396.7|63376.7|63386.1|63366.1|63397|63377|63382.1|63362.1|450
1628796000000|2021-08-12 19:20:00|63386.3|63366.3|63384.3|63364.3|63386.8|63367.3|63381|63363.3|341
1628796300000|2021-08-12 19:25:00|63384.2|63364.2|63380.9|63360.9|63387.9|63367.9|63377|63358.6|360
1628796600000|2021-08-12 19:30:00|63380.8|63360.8|63376.8|63356.8|63383|63364.4|63373|63355.2|411
1628796900000|2021-08-12 19:35:00|63376.7|63356.7|63377.4|63357.4|63377.4|63359.7|63368.6|63351|398
1628797200000|2021-08-12 19:40:00|63377.1|63357.1|63380.6|63360.6|63381.4|63362.3|63374|63356.7|387
1628797500000|2021-08-12 19:45:00|63380.7|63360.7|63380.3|63360.3|63382.9|63364.8|63376.8|63358.9|405
1628797800000|2021-08-12 19:50:00|63380.4|63360.4|63377.6|63362.6|63382.9|63363.8|63376.6|63359|461
1628798100000|2021-08-12 19:55:00|63377.7|63362.7|63381.1|63361.1|63385.2|63367.4|63377.1|63360.2|640
1628798400000|2021-08-12 20:00:00|63381.6|63361.6|63384.3|63364.3|63389.4|63369.4|63381.6|63361.6|338
1628798700000|2021-08-12 20:05:00|63384.4|63364.4|63387.5|63367.5|63388.4|63368.4|63381.9|63361.9|222
1628799000000|2021-08-12 20:10:00|63387.6|63367.6|63386.7|63366.7|63388.1|63368.1|63386.2|63366.2|158
1628799300000|2021-08-12 20:15:00|63386.5|63366.5|63381.2|63361.2|63388|63368|63380.5|63360.5|264
1628799600000|2021-08-12 20:20:00|63380.4|63360.4|63382.5|63362.5|63383.6|63364.1|63378.1|63359.8|188
1628799900000|2021-08-12 20:25:00|63382.7|63362.7|63381.1|63361.1|63384.5|63365.1|63380.1|63360.7|204
1628800200000|2021-08-12 20:30:00|63381.2|63361.2|63383.7|63363.7|63384.5|63364.5|63380.7|63360.7|214
1628800500000|2021-08-12 20:35:00|63383.8|63363.8|63384.5|63364.5|63387|63367|63380.3|63361|282
1628800800000|2021-08-12 20:40:00|63384.4|63364.4|63385.5|63365.5|63389.8|63369.8|63380.7|63360.7|276
1628801100000|2021-08-12 20:45:00|63386.7|63366.7|63391.6|63371.6|63393.8|63373.8|63385.8|63365.8|303
1628801400000|2021-08-12 20:50:00|63391.4|63371.4|63389|63369|63392.4|63372.4|63386.7|63366.7|293
1628801700000|2021-08-12 20:55:00|63388.6|63368.6|63412.6|63392.6|63414.2|63394.2|63386.9|63366.9|574
1628802000000|2021-08-12 21:00:00|63411.2|63391.2|63412.1|63386|63413|63393|63409.3|63385.7|47
1628802300000|2021-08-12 21:05:00|63410.9|63384.7|63405.3|63383|63422.9|63389.9|63402.7|63378.6|195
1628802600000|2021-08-12 21:10:00|63406.2|63386.2|63401.8|63379|63412.2|63386.8|63398.2|63372.9|196
1628802900000|2021-08-12 21:15:00|63400.5|63379.7|63399.5|63379.5|63405|63381.9|63399.1|63375.2|63
1628803200000|2021-08-12 21:20:00|63399.1|63379.1|63403.9|63378.8|63414.3|63383.9|63398.5|63367.3|128
1628803500000|2021-08-12 21:25:00|63402.6|63381.2|63400.2|63380.2|63406.3|63382.7|63398.8|63373.4|85
1628803800000|2021-08-12 21:30:00|63401|63378.9|63401.6|63379.7|63415.1|63383|63400|63369.9|103
1628804100000|2021-08-12 21:35:00|63406.3|63377.6|63401.7|63381.7|63406.8|63382.8|63398.6|63373.1|134
1628804400000|2021-08-12 21:40:00|63398.7|63378.7|63399.2|63379.2|63405.9|63381.8|63398.2|63375.7|105
1628804700000|2021-08-12 21:45:00|63399.5|63379.5|63396.6|63376.6|63401.4|63380.7|63394.6|63372|159
1628805000000|2021-08-12 21:50:00|63396|63376|63401.8|63376.6|63418.4|63383.6|63395.5|63363|260
1628805300000|2021-08-12 21:55:00|63402.9|63377.4|63403.4|63380.6|63405.3|63384.9|63399.4|63375.9|125
1628805600000|2021-08-12 22:00:00|63401.5|63380.3|63392.3|63372.3|63403|63383|63389.5|63356.9|489
1628805900000|2021-08-12 22:05:00|63392.9|63372.9|63391.2|63371.2|63395.9|63372.9|63386.8|63361.8|376
1628806200000|2021-08-12 22:10:00|63389.2|63369.2|63392.7|63372.7|63393.6|63373.1|63387.6|63366.7|155
1628806500000|2021-08-12 22:15:00|63392.6|63372.6|63396.7|63376.7|63405.5|63385.5|63390.9|63370.9|343
1628806800000|2021-08-12 22:20:00|63396.6|63376.6|63396.1|63376.1|63396.6|63376.6|63393.9|63373.9|258
1628807100000|2021-08-12 22:25:00|63395.5|63375.5|63393.6|63373.6|63396.6|63377.7|63392.7|63372.9|150
1628807400000|2021-08-12 22:30:00|63393.5|63373.5|63389.3|63369.3|63393.5|63373.5|63386.1|63366.1|139
1628807700000|2021-08-12 22:35:00|63389.2|63369.2|63388.1|63368.1|63389.2|63371.5|63385.6|63365.6|147
1628808000000|2021-08-12 22:40:00|63388|63368|63380.1|63360.1|63388.3|63368.3|63379.5|63359.5|186
1628808300000|2021-08-12 22:45:00|63379.4|63359.4|63378.1|63358.1|63385.6|63367.3|63377.8|63357.8|235
1628808600000|2021-08-12 22:50:00|63378.4|63358.4|63378.6|63358.6|63381.5|63361.5|63375.3|63355.3|174
1628808900000|2021-08-12 22:55:00|63378.7|63358.7|63375.8|63355.8|63379.3|63359.3|63373.3|63353.3|191
1628809200000|2021-08-12 23:00:00|63375.5|63355.5|63376.7|63356.7|63377.5|63357.5|63373.5|63353.5|191
1628809500000|2021-08-12 23:05:00|63376.3|63356.3|63369|63349|63376.3|63356.3|63366.5|63346.5|213
1628809800000|2021-08-12 23:10:00|63368.9|63348.9|63366.9|63346.9|63369.4|63349.4|63366.2|63346.2|191
1628810100000|2021-08-12 23:15:00|63367|63347|63363|63343|63367.1|63347.1|63362.5|63342.5|165
1628810400000|2021-08-12 23:20:00|63363.1|63343.1|63369.4|63349.4|63370.4|63350.4|63363|63343|314
1628810700000|2021-08-12 23:25:00|63369.5|63349.5|63369.6|63349.6|63369.8|63349.8|63368.7|63348.7|149
1628811000000|2021-08-12 23:30:00|63369.5|63349.5|63372.7|63352.7|63374.7|63354.7|63369.2|63349.2|194
1628811300000|2021-08-12 23:35:00|63372.5|63352.5|63374.8|63354.8|63378.7|63358.7|63371.3|63351.3|239
1628811600000|2021-08-12 23:40:00|63374.9|63354.9|63378.8|63358.8|63378.9|63358.9|63374.7|63354.7|261
1628811900000|2021-08-12 23:45:00|63378.9|63358.9|63381|63361|63382.9|63362.9|63378.4|63358.4|315
1628812200000|2021-08-12 23:50:00|63381.2|63361.2|63380|63360|63381.2|63361.2|63376.5|63356.5|235
1628812500000|2021-08-12 23:55:00|63380.1|63360.1|63380.5|63360.5|63381.1|63361.1|63374.8|63354.8|259
1628812800000|2021-08-13 00:00:00|63378.9|63358.9|63379|63359|63380.6|63360.6|63376|63356|391
1628813100000|2021-08-13 00:05:00|63379.2|63359.2|63384.8|63364.8|63389.1|63369.1|63378.2|63358.5|337
1628813400000|2021-08-13 00:10:00|63384.4|63364.4|63384.6|63364.6|63390.6|63370.6|63380|63360.7|360
1628813700000|2021-08-13 00:15:00|63384.4|63364.4|63390.5|63370.5|63392.5|63373.3|63381|63363.3|345
1628814000000|2021-08-13 00:20:00|63390.8|63370.8|63383.5|63363.5|63392.4|63372.6|63383.4|63363.4|327
1628814300000|2021-08-13 00:25:00|63383.4|63363.4|63385.3|63365.3|63386.7|63366.7|63380.7|63363.1|211
1628814600000|2021-08-13 00:30:00|63386.6|63366.6|63380.2|63360.2|63386.8|63366.8|63379.4|63359.4|348
1628814900000|2021-08-13 00:35:00|63380|63360|63380|63360|63382.4|63362.4|63376.6|63358|295
1628815200000|2021-08-13 00:40:00|63380.1|63360.1|63386.8|63366.8|63386.8|63366.8|63378.4|63359.9|269
1628815500000|2021-08-13 00:45:00|63386.7|63366.7|63381.3|63361.3|63392.2|63372.2|63378.4|63360.9|305
1628815800000|2021-08-13 00:50:00|63381.2|63361.2|63395.1|63375.1|63395.1|63375.1|63378.7|63359.3|394
1628816100000|2021-08-13 00:55:00|63394.8|63374.8|63376.8|63356.8|63394.8|63374.8|63375.1|63355.1|404
1628816400000|2021-08-13 01:00:00|63376.6|63356.6|63377.7|63357.7|63380|63362.3|63369.3|63349.3|372
1628816700000|2021-08-13 01:05:00|63377.6|63357.6|63385.7|63365.7|63386.4|63366.4|63375.7|63355.9|352
1628817000000|2021-08-13 01:10:00|63385.8|63365.8|63383.4|63363.4|63385.8|63365.8|63380.3|63360.3|335
1628817300000|2021-08-13 01:15:00|63383.5|63363.5|63374.5|63354.5|63384.7|63364.7|63372.9|63354.5|356
1628817600000|2021-08-13 01:20:00|63374.8|63354.8|63372.5|63352.5|63375.7|63357.6|63369.3|63352.2|252
1628817900000|2021-08-13 01:25:00|63372.4|63352.4|63367.5|63347.5|63372.5|63352.5|63366|63346|386
1628818200000|2021-08-13 01:30:00|63367.6|63347.6|63354.8|63334.8|63367.6|63347.6|63352.7|63334.6|437
1628818500000|2021-08-13 01:35:00|63355|63335|63361.5|63341.5|63363.9|63343.9|63353.1|63334.6|428
1628818800000|2021-08-13 01:40:00|63361.6|63341.6|63352.6|63332.6|63361.6|63342.3|63349.7|63331.7|360
1628819100000|2021-08-13 01:45:00|63352.7|63332.7|63354.2|63334.2|63356|63336|63349.8|63331.6|329
1628819400000|2021-08-13 01:50:00|63354|63334|63359.4|63339.4|63363.7|63343.7|63352.9|63332.9|426
1628819700000|2021-08-13 01:55:00|63359.3|63339.3|63359.7|63339.7|63362.3|63344|63357.6|63338.2|380
1628820000000|2021-08-13 02:00:00|63359.6|63339.6|63359.4|63339.4|63360.7|63343.3|63356.4|63338.8|279
1628820300000|2021-08-13 02:05:00|63359.5|63339.5|63358.8|63338.8|63361.2|63343.1|63358.1|63338.1|339
1628820600000|2021-08-13 02:10:00|63359.2|63339.2|63353.7|63338.7|63360.5|63341.9|63352.9|63334.9|318
1628820900000|2021-08-13 02:15:00|63353.8|63338.8|63354|63334|63356.6|63339.2|63350.9|63330.9|325
1628821200000|2021-08-13 02:20:00|63353.7|63333.7|63346.4|63326.4|63355.1|63337.1|63346.4|63326.4|251
1628821500000|2021-08-13 02:25:00|63346.7|63326.7|63352|63332|63352.1|63334.6|63339.6|63322|353
1628821800000|2021-08-13 02:30:00|63351.5|63331.5|63356.7|63341.7|63359.2|63341.8|63350.5|63331|339
1628822100000|2021-08-13 02:35:00|63356.4|63341.4|63358.7|63338.7|63361.3|63343.7|63355.2|63335.7|338
1628822400000|2021-08-13 02:40:00|63358.8|63338.8|63355.5|63340.5|63359.8|63342.2|63353.2|63335.8|335
1628822700000|2021-08-13 02:45:00|63355.4|63340.4|63352.9|63332.9|63358.2|63340.4|63348|63330.5|352
1628823000000|2021-08-13 02:50:00|63352.7|63332.7|63348.1|63333.1|63353.9|63335|63345.6|63327.6|315
1628823300000|2021-08-13 02:55:00|63347.9|63332.9|63351.3|63331.3|63354|63336.2|63344.3|63325.4|514
1628823600000|2021-08-13 03:00:00|63351.5|63331.5|63347.8|63327.8|63351.8|63333.1|63345.6|63327|389
1628823900000|2021-08-13 03:05:00|63347.4|63327.4|63348.3|63333.3|63351|63333.5|63343.6|63326.8|326
1628824200000|2021-08-13 03:10:00|63348|63333|63355|63335|63355|63337|63347.3|63329.9|248
1628824500000|2021-08-13 03:15:00|63355.2|63335.2|63358.4|63338.4|63358.7|63339.7|63349.9|63332|278
1628824800000|2021-08-13 03:20:00|63358.5|63338.5|63360.8|63340.8|63361.8|63344.4|63356.2|63338.3|377
1628825100000|2021-08-13 03:25:00|63361|63341|63364.9|63344.9|63365.1|63347.6|63358.2|63340.6|318
1628825400000|2021-08-13 03:30:00|63364.8|63344.8|63359.7|63344.7|63365.8|63346.4|63359.1|63341.5|383
1628825700000|2021-08-13 03:35:00|63359.8|63344.8|63361|63341|63362.6|63345|63354.3|63337|277
1628826000000|2021-08-13 03:40:00|63360.8|63340.8|63353.1|63338.1|63361.2|63343.9|63352.7|63333.8|337
1628826300000|2021-08-13 03:45:00|63354.7|63334.7|63351.6|63331.6|63355.8|63338.5|63349.4|63330.7|336
1628826600000|2021-08-13 03:50:00|63352|63332|63349.8|63329.8|63353.6|63336|63348.5|63329|349
1628826900000|2021-08-13 03:55:00|63349.9|63329.9|63357.1|63337.1|63358|63338.4|63349.6|63329.6|450
1628827200000|2021-08-13 04:00:00|63357.2|63337.2|63352.1|63332.1|63357.3|63337.3|63350.8|63330.8|306
1628827500000|2021-08-13 04:05:00|63352.3|63332.3|63353.4|63333.4|63354.3|63336.5|63349.8|63329.8|273
1628827800000|2021-08-13 04:10:00|63353.2|63333.2|63352.8|63337.8|63356.9|63338.5|63350|63332.3|259
1628828100000|2021-08-13 04:15:00|63352.7|63337.7|63353.6|63333.6|63356.8|63338.4|63351.2|63333.6|241
1628828400000|2021-08-13 04:20:00|63353.5|63333.5|63356.5|63336.5|63360.2|63342.3|63352.4|63332.4|340
1628828700000|2021-08-13 04:25:00|63356.6|63336.6|63355.5|63340.5|63360.1|63341.7|63351.9|63335.5|255
1628829000000|2021-08-13 04:30:00|63355.6|63340.6|63364.4|63344.4|63366.2|63348.2|63355.6|63337.8|234
1628829300000|2021-08-13 04:35:00|63364.3|63344.3|63363.8|63343.8|63364.8|63346.6|63359.9|63341.8|190
1628829600000|2021-08-13 04:40:00|63363.7|63343.7|63362.4|63342.4|63364.8|63346.5|63359|63341.1|180
1628829900000|2021-08-13 04:45:00|63362.2|63342.2|63361.8|63341.8|63364.7|63345.1|63357.7|63340.5|243
1628830200000|2021-08-13 04:50:00|63361.6|63341.6|63358.4|63338.4|63364.8|63345.9|63357.7|63337.7|272
1628830500000|2021-08-13 04:55:00|63358.2|63338.2|63358.9|63343.9|63365.6|63347.6|63355.8|63337.8|303
1628830800000|2021-08-13 05:00:00|63358.6|63343.6|63360|63340|63363.3|63344.1|63355.5|63337.3|557
1628831100000|2021-08-13 05:05:00|63359.9|63339.9|63366|63346|63366.3|63348.4|63359.9|63339.9|325
1628831400000|2021-08-13 05:10:00|63365.9|63345.9|63366.6|63346.6|63369.4|63349.5|63362.1|63344.6|276
1628831700000|2021-08-13 05:15:00|63366.8|63346.8|63363.9|63343.9|63368.3|63350.2|63360.1|63340.8|384
1628832000000|2021-08-13 05:20:00|63363.8|63343.8|63367.1|63347.1|63370|63352.3|63361|63343.8|485
1628832300000|2021-08-13 05:25:00|63367.5|63347.5|63365.6|63350.6|63369.7|63352.2|63363.7|63346.7|660
1628832600000|2021-08-13 05:30:00|63365.4|63350.4|63368|63348|63370.9|63353.7|63362.5|63345.1|538
1628832900000|2021-08-13 05:35:00|63366.9|63346.9|63362.5|63347.5|63368.5|63350.8|63361.5|63342.2|536
1628833200000|2021-08-13 05:40:00|63362.4|63347.4|63362.3|63342.3|63365.5|63348.2|63359.4|63341.3|384
1628833500000|2021-08-13 05:45:00|63362.8|63342.8|63365.8|63350.8|63374.2|63355.9|63359.4|63342.4|460
1628833800000|2021-08-13 05:50:00|63365.9|63350.9|63367.5|63352.5|63370.8|63353.9|63364.6|63348.1|774
1628834100000|2021-08-13 05:55:00|63367.8|63352.8|63373.5|63353.5|63377.8|63360.8|63366.8|63349.5|796
1628834400000|2021-08-13 06:00:00|63373.3|63353.3|63376.9|63361.9|63388|63370.5|63372.7|63353.3|442
1628834700000|2021-08-13 06:05:00|63376.7|63361.7|63373.8|63358.8|63381.4|63364.3|63370.8|63355.6|670
1628835000000|2021-08-13 06:10:00|63373.9|63358.9|63376|63361|63377.3|63362.3|63368.2|63353.2|799
1628835300000|2021-08-13 06:15:00|63376.2|63361.2|63373.3|63358.3|63380.1|63365.1|63365.6|63350.6|741
1628835600000|2021-08-13 06:20:00|63373.2|63358.2|63374|63359|63376.9|63361.9|63365.7|63350.7|494
1628835900000|2021-08-13 06:25:00|63373.8|63358.8|63368.9|63353.9|63374.5|63359.5|63365.6|63350.6|525
1628836200000|2021-08-13 06:30:00|63368.6|63353.6|63375.6|63360.6|63378|63363|63362.4|63347.4|428
1628836500000|2021-08-13 06:35:00|63375.4|63360.4|63372.5|63357.5|63382.2|63367.2|63371.8|63355.7|525
1628836800000|2021-08-13 06:40:00|63372.7|63357.7|63369.8|63354.8|63376.2|63360.8|63369.4|63351.8|414
1628837100000|2021-08-13 06:45:00|63371.9|63351.9|63367.1|63352.1|63374|63359|63362.6|63347.6|426
1628837400000|2021-08-13 06:50:00|63367|63352|63386.4|63371.4|63386.7|63371.7|63366.8|63351.8|422
1628837700000|2021-08-13 06:55:00|63385.7|63370.7|63394.2|63379.2|63399.4|63384.4|63383.7|63368.7|495
1628838000000|2021-08-13 07:00:00|63394.4|63379.4|63391.5|63376.5|63403.3|63388.3|63381.8|63366.8|797
1628838300000|2021-08-13 07:05:00|63391.4|63376.4|63395.2|63380.2|63397.1|63382.1|63378.7|63363.7|675
1628838600000|2021-08-13 07:10:00|63395|63380|63383.1|63368.1|63396.1|63381.1|63377.7|63360.6|669
1628838900000|2021-08-13 07:15:00|63382.9|63367.9|63399.5|63384.5|63408.2|63393.1|63382.9|63367.9|605
1628839200000|2021-08-13 07:20:00|63399.4|63384.4|63385.5|63370.5|63399.7|63384.7|63385.1|63370.1|656
1628839500000|2021-08-13 07:25:00|63385.6|63370.6|63388.1|63373.1|63391.4|63376.4|63383|63368|611
1628839800000|2021-08-13 07:30:00|63387.3|63372.3|63377.9|63362.9|63393.2|63376.7|63377.5|63362.5|619
1628840100000|2021-08-13 07:35:00|63377.8|63362.8|63381.3|63366.3|63386.2|63371.2|63377.3|63362.3|575
1628840400000|2021-08-13 07:40:00|63381.4|63366.4|63380.4|63365.4|63383.1|63368.1|63374.1|63359.1|636
1628840700000|2021-08-13 07:45:00|63380.5|63365.5|63376.8|63356.8|63381.1|63365.5|63371.1|63356.1|573
1628841000000|2021-08-13 07:50:00|63374.3|63359.3|63369.3|63354.3|63378.7|63363.7|63363.5|63348.5|563
1628841300000|2021-08-13 07:55:00|63369.2|63354.2|63384.4|63369.4|63386.7|63371.7|63363.5|63348.5|570
1628841600000|2021-08-13 08:00:00|63384|63369|63375.4|63360.4|63387.2|63372.2|63367.2|63352.2|602
1628841900000|2021-08-13 08:05:00|63375.5|63360.5|63371.9|63356.9|63381.1|63366.1|63367.8|63352.8|600
1628842200000|2021-08-13 08:10:00|63371.7|63356.7|63368.4|63353.4|63372.4|63357.4|63360|63345|620
1628842500000|2021-08-13 08:15:00|63368.3|63353.3|63360.9|63345.9|63371.8|63356.8|63359.5|63344.5|525
1628842800000|2021-08-13 08:20:00|63361.2|63346.2|63355.8|63340.8|63362.1|63347.1|63354.5|63339.5|505
1628843100000|2021-08-13 08:25:00|63356.2|63341.2|63367.2|63352.2|63368.4|63353.4|63352.9|63337.9|516
1628843400000|2021-08-13 08:30:00|63367.1|63352.1|63371.2|63356.2|63374.9|63359.9|63366.6|63351.6|583
1628843700000|2021-08-13 08:35:00|63371.3|63356.3|63360.1|63345.1|63374|63359|63359.6|63342|491
1628844000000|2021-08-13 08:40:00|63359.7|63344.7|63355.8|63340.8|63366|63351|63355.2|63340.2|452
1628844300000|2021-08-13 08:45:00|63355.3|63340.3|63345.9|63330.9|63357.3|63340.5|63344.8|63329.8|581
1628844600000|2021-08-13 08:50:00|63345.3|63330.3|63352.8|63337.8|63355.9|63340.9|63339.7|63324.2|559
1628844900000|2021-08-13 08:55:00|63353|63338|63342.8|63327.8|63353|63338|63341.6|63326.6|623
1628845200000|2021-08-13 09:00:00|63342.6|63327.6|63342.3|63327.3|63352|63336|63342|63326.2|668
1628845500000|2021-08-13 09:05:00|63342.1|63327.1|63342.7|63327.7|63351|63336|63340.9|63325.9|586
1628845800000|2021-08-13 09:10:00|63342.6|63327.6|63346.2|63331.2|63351.7|63336.7|63341.9|63326.9|580
1628846100000|2021-08-13 09:15:00|63346|63331|63345.8|63330.8|63354.3|63338|63343.2|63328.2|573
1628846400000|2021-08-13 09:20:00|63345.9|63330.9|63339.7|63324.7|63346.8|63331.8|63334.6|63319.6|549
1628846700000|2021-08-13 09:25:00|63339.5|63324.5|63336.9|63321.9|63342.5|63327.5|63333.9|63317.6|568
1628847000000|2021-08-13 09:30:00|63337|63322|63330.7|63315.7|63342.5|63327.5|63330.2|63315.2|469
1628847300000|2021-08-13 09:35:00|63330.5|63315.5|63320.7|63305.7|63332.4|63316.1|63318.3|63302.1|567
1628847600000|2021-08-13 09:40:00|63320.4|63305.4|63310.9|63295.9|63322.2|63305.4|63307.7|63291.3|562
1628847900000|2021-08-13 09:45:00|63311.1|63296.1|63316.7|63301.7|63319.6|63303.2|63309.9|63292.6|540
1628848200000|2021-08-13 09:50:00|63316.6|63301.6|63312.6|63297.6|63320|63303.7|63311.4|63294.5|471
1628848500000|2021-08-13 09:55:00|63312.5|63297.5|63305.2|63290.2|63318.8|63303.8|63305.2|63290.2|572
1628848800000|2021-08-13 10:00:00|63304.9|63289.9|63312.6|63297.6|63313.4|63298.4|63304|63289|491
1628849100000|2021-08-13 10:05:00|63312.7|63297.7|63294.6|63279.6|63316.6|63301.6|63294.2|63279.2|496
1628849400000|2021-08-13 10:10:00|63294.2|63279.2|63311|63296|63311.4|63296.4|63294.1|63279.1|594
1628849700000|2021-08-13 10:15:00|63310.9|63295.9|63309.2|63294.2|63322.8|63307.8|63307.7|63292.7|521
1628850000000|2021-08-13 10:20:00|63309.8|63294.8|63309.4|63294.4|63313.3|63298.3|63307.1|63292.1|431
1628850300000|2021-08-13 10:25:00|63308.9|63293.9|63308.4|63293.4|63316.1|63301.1|63305|63290|598
1628850600000|2021-08-13 10:30:00|63308.1|63293.1|63304.7|63289.7|63310.6|63295.6|63304|63289|518
1628850900000|2021-08-13 10:35:00|63304.6|63289.6|63314|63299|63315.4|63300.4|63301.5|63286.5|514
1628851200000|2021-08-13 10:40:00|63314.3|63299.3|63313.5|63298.5|63315.2|63300.2|63299.8|63284.8|497
1628851500000|2021-08-13 10:45:00|63313.8|63298.8|63314.3|63299.3|63316.7|63301.7|63308.4|63293.4|481
1628851800000|2021-08-13 10:50:00|63313.5|63298.5|63310|63295|63316.2|63301.2|63304|63289|504
1628852100000|2021-08-13 10:55:00|63310.5|63295.5|63307.9|63292.9|63312.8|63297.8|63304|63289|443
1628852400000|2021-08-13 11:00:00|63306.6|63291.6|63301.7|63286.7|63307.1|63292.1|63298.5|63283.5|597
1628852700000|2021-08-13 11:05:00|63301.6|63286.6|63300.7|63285.7|63312.2|63297.2|63296.2|63281.2|533
1628853000000|2021-08-13 11:10:00|63300.4|63285.4|63294.6|63279.6|63303.8|63288.8|63292.1|63277.1|503
1628853300000|2021-08-13 11:15:00|63294.5|63279.5|63277.7|63262.7|63297.9|63282.9|63265.9|63245.9|641
1628853600000|2021-08-13 11:20:00|63278.3|63263.3|63284.9|63269.9|63287|63272|63272.8|63257.8|603
1628853900000|2021-08-13 11:25:00|63285|63270|63268.3|63253.3|63287|63272|63265.6|63250.6|662
1628854200000|2021-08-13 11:30:00|63268.4|63253.4|63241.6|63226.6|63268.5|63253.5|63237.8|63222.8|752
1628854500000|2021-08-13 11:35:00|63241.8|63226.8|63241|63226|63249|63234|63232|63217|774
1628854800000|2021-08-13 11:40:00|63240.6|63225.6|63238.6|63223.6|63249.3|63234.3|63230.7|63214.8|704
1628855100000|2021-08-13 11:45:00|63236.2|63221.2|63244.1|63229.1|63252.8|63237.8|63232.6|63217.6|677
1628855400000|2021-08-13 11:50:00|63244.9|63229.9|63249.7|63234.7|63250.1|63235.1|63240.9|63225.9|559
1628855700000|2021-08-13 11:55:00|63249.9|63234.9|63250.9|63235.9|63255.2|63240.2|63238.7|63223.7|683
1628856000000|2021-08-13 12:00:00|63250.3|63235.3|63232.3|63217.3|63250.7|63235.7|63226.2|63211.2|692
1628856300000|2021-08-13 12:05:00|63232.5|63217.5|63228.7|63213.7|63237.6|63222.6|63225.6|63207.8|644
1628856600000|2021-08-13 12:10:00|63228.8|63213.8|63222.9|63207.9|63235.6|63219.3|63221.5|63205|727
1628856900000|2021-08-13 12:15:00|63222.8|63207.8|63245.5|63230.5|63248.2|63233.2|63220.9|63204.9|757
1628857200000|2021-08-13 12:20:00|63246.2|63231.2|63236.6|63221.6|63247.9|63232.4|63233.3|63216.3|649
1628857500000|2021-08-13 12:25:00|63237.2|63222.2|63234.2|63219.2|63245.1|63227.2|63231.7|63215.9|565
1628857800000|2021-08-13 12:30:00|63234.7|63219.7|63221.4|63206.4|63238.9|63221.2|63219.4|63204.4|673
1628858100000|2021-08-13 12:35:00|63221.3|63206.3|63212.4|63197.4|63223.7|63208.7|63198.8|63183.8|737
1628858400000|2021-08-13 12:40:00|63212.9|63197.9|63210.5|63195.5|63214.8|63199.8|63198.7|63183.7|691
1628858700000|2021-08-13 12:45:00|63210.3|63195.3|63225.1|63210.1|63225.3|63210.3|63205.2|63190.2|643
1628859000000|2021-08-13 12:50:00|63224.8|63209.8|63228.9|63213.9|63238.5|63223.5|63224.8|63209.8|633
1628859300000|2021-08-13 12:55:00|63228.5|63213.5|63214.4|63199.4|63232.8|63217.8|63210.7|63195.1|635
1628859600000|2021-08-13 13:00:00|63214.6|63199.6|63218.2|63203.2|63222.1|63207.1|63211.1|63193.5|725
1628859900000|2021-08-13 13:05:00|63218.1|63203.1|63223.7|63208.7|63224.8|63209.8|63204.4|63189.4|712
1628860200000|2021-08-13 13:10:00|63223.5|63208.5|63207.4|63192.4|63224.8|63209.8|63207.2|63192.2|717
1628860500000|2021-08-13 13:15:00|63207.5|63192.5|63180.3|63165.3|63208.2|63193.2|63175.5|63160.5|838
1628860800000|2021-08-13 13:20:00|63180.2|63165.2|63190.2|63175.2|63193.2|63178.2|63177.9|63162.9|742
1628861100000|2021-08-13 13:25:00|63190.4|63175.4|63195.1|63180.1|63197.7|63182.7|63177.3|63162.3|770
1628861400000|2021-08-13 13:30:00|63195.4|63180.4|63195.1|63180.1|63203.1|63188.1|63183.8|63168.8|861
1628861700000|2021-08-13 13:35:00|63195|63180|63208.8|63193.8|63214|63199|63192.2|63177.2|775
1628862000000|2021-08-13 13:40:00|63208.6|63193.6|63196.6|63181.6|63212.8|63197.8|63193|63178|743
1628862300000|2021-08-13 13:45:00|63197.1|63182.1|63200.6|63185.6|63207.1|63192.1|63189|63174|737
1628862600000|2021-08-13 13:50:00|63200.5|63185.5|63219.7|63204.7|63220|63205|63198.3|63183.3|791
1628862900000|2021-08-13 13:55:00|63220.2|63205.2|63219.4|63199.4|63224.5|63207.4|63211.1|63196.1|736
1628863200000|2021-08-13 14:00:00|63218.8|63198.8|63205.4|63190.4|63222.4|63206.5|63175.7|63160.7|937
1628863500000|2021-08-13 14:05:00|63205.8|63190.8|63160|63145|63205.9|63190.9|63159.4|63141.3|952
1628863800000|2021-08-13 14:10:00|63160.5|63145.5|63144.5|63129.5|63161.8|63146.8|63143|63128|905
1628864100000|2021-08-13 14:15:00|63144.2|63129.2|63091.6|63076.6|63144.6|63129.6|63076.8|63061.8|1008
1628864400000|2021-08-13 14:20:00|63091.9|63076.9|63102.8|63087.8|63102.9|63087.9|63077.8|63062.8|844
1628864700000|2021-08-13 14:25:00|63102.7|63087.7|63124.4|63109.4|63131.3|63116.3|63101.3|63085.6|916
1628865000000|2021-08-13 14:30:00|63123.6|63108.6|63109.8|63094.8|63123.6|63108.6|63106.1|63091.1|898
1628865300000|2021-08-13 14:35:00|63109.4|63094.4|63106.7|63091.7|63113.2|63098.2|63096.8|63081.8|803
1628865600000|2021-08-13 14:40:00|63107|63092|63091.4|63076.4|63109.9|63094.9|63089|63074|836
1628865900000|2021-08-13 14:45:00|63090.6|63075.6|63076.6|63061.6|63091.8|63076.8|63075.8|63060.8|785
1628866200000|2021-08-13 14:50:00|63076.4|63061.4|63077.1|63062.1|63096.3|63081.3|63076.3|63061.3|800
1628866500000|2021-08-13 14:55:00|63076.9|63061.9|63074.9|63059.9|63077.3|63062.3|63054.8|63038.6|917
1628866800000|2021-08-13 15:00:00|63074.4|63059.4|63054.7|63039.7|63088.7|63073.7|63046.2|63031.2|872
1628867100000|2021-08-13 15:05:00|63054.8|63039.8|63058.4|63043.4|63066.7|63051.7|63050|63035|816
1628867400000|2021-08-13 15:10:00|63057.6|63042.6|63043.8|63028.8|63058.8|63043.8|63037|63022|707
1628867700000|2021-08-13 15:15:00|63044|63029|63040.2|63025.2|63046.2|63030.6|63035.6|63019.9|760
1628868000000|2021-08-13 15:20:00|63039.4|63024.4|63025.5|63010.5|63041.4|63026.4|63023.1|63006.3|747
1628868300000|2021-08-13 15:25:00|63025.6|63010.6|63047.1|63032.1|63054.9|63037.6|63025.4|63008.6|670
1628868600000|2021-08-13 15:30:00|63046.8|63031.8|63044.3|63029.3|63059.6|63042|63043.1|63025.9|625
1628868900000|2021-08-13 15:35:00|63044.6|63029.6|63057.7|63037.7|63058.2|63039.4|63038.9|63023.9|659
1628869200000|2021-08-13 15:40:00|63058.1|63038.1|63048.3|63028.3|63060.4|63041.8|63039.6|63023.2|596
1628869500000|2021-08-13 15:45:00|63048.7|63028.7|63051.8|63031.8|63063|63044.2|63043.2|63026.4|629
1628869800000|2021-08-13 15:50:00|63052|63032|63053.5|63033.5|63055.2|63039.7|63045.4|63028.9|598
1628870100000|2021-08-13 15:55:00|63053.4|63033.4|63053.9|63033.9|63056.4|63039.5|63042.4|63025.8|684
1628870400000|2021-08-13 16:00:00|63052.9|63032.9|63051.6|63031.6|63054.8|63036.8|63044|63026.4|596
1628870700000|2021-08-13 16:05:00|63051.8|63031.8|63043.3|63023.3|63054.9|63037.3|63032.2|63014.5|630
1628871000000|2021-08-13 16:10:00|63043.4|63023.4|63043.4|63023.4|63048.7|63031.1|63038.8|63020.9|542
1628871300000|2021-08-13 16:15:00|63042.9|63022.9|63037.9|63017.9|63046.5|63029|63031.5|63014|576
1628871600000|2021-08-13 16:20:00|63038.3|63018.3|63024.7|63009.7|63041.2|63023.5|63024.6|63007.2|626
1628871900000|2021-08-13 16:25:00|63024.5|63009.5|63022|63002|63028|63009.8|63018.5|63000.7|515
1628872200000|2021-08-13 16:30:00|63022.1|63002.1|63011.3|62996.3|63022.6|63004.6|63009.4|62991|707
1628872500000|2021-08-13 16:35:00|63011.2|62996.2|63025.2|63005.2|63028.1|63009.4|63004.5|62986.8|640
1628872800000|2021-08-13 16:40:00|63025.3|63005.3|63024.5|63009.5|63033.5|63014.7|63016.5|62999.2|497
1628873100000|2021-08-13 16:45:00|63024.6|63009.6|63032.8|63012.8|63033.9|63015.2|63022.4|63004.1|524
1628873400000|2021-08-13 16:50:00|63031.8|63016.8|63039.9|63019.9|63039.9|63019.9|63030.5|63010.5|390
1628873700000|2021-08-13 16:55:00|63040|63020|63030.7|63010.7|63040|63020|63024.9|63005.7|585
1628874000000|2021-08-13 17:00:00|63030.5|63010.5|63030.3|63015.3|63039.5|63021|63026.6|63009.1|635
1628874300000|2021-08-13 17:05:00|63030.4|63015.4|63042.2|63022.2|63043.3|63023.3|63029.2|63012.2|456
1628874600000|2021-08-13 17:10:00|63041.9|63021.9|63035.4|63015.4|63042.5|63023.6|63030.2|63012.4|440
1628874900000|2021-08-13 17:15:00|63035.5|63015.5|63032.6|63012.6|63036.2|63017|63026.1|63006.1|465
1628875200000|2021-08-13 17:20:00|63033.8|63013.8|63033.3|63013.3|63039.7|63019.7|63030.3|63012.3|502
1628875500000|2021-08-13 17:25:00|63033.4|63013.4|63038.5|63018.5|63041.6|63021.6|63027|63007|537
1628875800000|2021-08-13 17:30:00|63040.3|63020.3|63033.7|63013.7|63042.6|63022.6|63033.3|63013.3|479
1628876100000|2021-08-13 17:35:00|63033.8|63013.8|63032.6|63012.6|63036.2|63016.2|63029.4|63009.4|450
1628876400000|2021-08-13 17:40:00|63032.4|63012.4|63034.8|63014.8|63035.1|63015.1|63026.1|63006.7|424
1628876700000|2021-08-13 17:45:00|63034.6|63014.6|63033.4|63013.4|63035.3|63015.4|63025.5|63007.4|439
1628877000000|2021-08-13 17:50:00|63032.9|63012.9|63033.1|63013.1|63034.6|63017.2|63025.2|63007.9|512
1628877300000|2021-08-13 17:55:00|63033.5|63013.5|63035.6|63015.6|63040.7|63023.2|63029.8|63012.2|500
1628877600000|2021-08-13 18:00:00|63035.2|63015.2|63037.3|63017.3|63040.1|63022.5|63031.3|63014.3|353
1628877900000|2021-08-13 18:05:00|63037.8|63017.8|63033.7|63013.7|63039.2|63021.3|63033.6|63013.6|390
1628878200000|2021-08-13 18:10:00|63034|63014|63031.2|63011.2|63034.9|63015.8|63028|63010.4|383
1628878500000|2021-08-13 18:15:00|63031.5|63011.5|63036.3|63016.3|63038.1|63019.8|63028.9|63008.9|299
1628878800000|2021-08-13 18:20:00|63036.5|63016.5|63046|63026|63048.4|63028.6|63030.2|63012.7|378
1628879100000|2021-08-13 18:25:00|63045.8|63025.8|63043.5|63023.5|63046.3|63026.6|63041.1|63021.1|339
1628879400000|2021-08-13 18:30:00|63043.6|63023.6|63047.8|63027.8|63049|63029|63041|63023.5|315
1628879700000|2021-08-13 18:35:00|63047.9|63027.9|63046.4|63026.4|63054.2|63036.4|63037.7|63017.7|417
1628880000000|2021-08-13 18:40:00|63046.6|63026.6|63053.2|63033.2|63054.3|63034.3|63040.1|63020.1|553
1628880300000|2021-08-13 18:45:00|63053.9|63033.9|63052.1|63032.1|63063.2|63043.2|63049.2|63029.2|572
1628880600000|2021-08-13 18:50:00|63052.2|63032.2|63069.2|63049.2|63069.5|63049.5|63052|63032|539
1628880900000|2021-08-13 18:55:00|63068|63048|63054.3|63034.3|63071.2|63051.2|63053.1|63033.1|699
1628881200000|2021-08-13 19:00:00|63053.5|63033.5|63063.1|63043.1|63065.6|63045.6|63051.7|63031.7|576
1628881500000|2021-08-13 19:05:00|63063|63043|63058.8|63038.8|63063.4|63043.4|63056.1|63038.8|424
1628881800000|2021-08-13 19:10:00|63058.7|63038.7|63059.8|63039.8|63060.6|63041.5|63055.8|63038.5|305
1628882100000|2021-08-13 19:15:00|63059.6|63039.6|63053.7|63033.7|63059.8|63041.5|63052.2|63033.7|347
1628882400000|2021-08-13 19:20:00|63053.9|63033.9|63047.1|63027.1|63055.3|63036.9|63046|63026|355
1628882700000|2021-08-13 19:25:00|63047.2|63027.2|63046.1|63026.1|63051.6|63031.6|63043.6|63025.6|491
1628883000000|2021-08-13 19:30:00|63046.5|63026.5|63048.4|63028.4|63054|63035.5|63043.2|63025.7|452
1628883300000|2021-08-13 19:35:00|63048.5|63028.5|63049.2|63029.2|63049.8|63031.8|63043|63024.6|403
1628883600000|2021-08-13 19:40:00|63049.6|63029.6|63054.9|63034.9|63056.4|63037.8|63046.7|63028.9|407
1628883900000|2021-08-13 19:45:00|63054.7|63034.7|63046.4|63026.4|63055|63036.2|63041.3|63022.6|524
1628884200000|2021-08-13 19:50:00|63046.3|63026.3|63044.3|63024.3|63052|63032.2|63043.6|63023.6|456
1628884500000|2021-08-13 19:55:00|63043.8|63023.8|63040.3|63020.3|63051.2|63031.2|63036.7|63016.7|587
1628884800000|2021-08-13 20:00:00|63040.2|63020.2|63049.7|63029.7|63053.2|63033.2|63040.2|63020.2|502
1628885100000|2021-08-13 20:05:00|63050.3|63030.3|63045.6|63025.6|63057.1|63037.1|63045.1|63025.1|235
1628885400000|2021-08-13 20:10:00|63047.3|63027.3|63052.8|63032.8|63056.5|63036.5|63044.5|63024.5|287
1628885700000|2021-08-13 20:15:00|63052|63032|63052.7|63032.7|63057.3|63037.3|63051.9|63031.9|160
1628886000000|2021-08-13 20:20:00|63052.5|63032.5|63055.5|63035.5|63058.6|63038.6|63049.5|63029.5|222
1628886300000|2021-08-13 20:25:00|63055.7|63035.7|63058|63038|63058.5|63038.5|63051.6|63031.6|168
1628886600000|2021-08-13 20:30:00|63056|63036|63047.7|63027.7|63057.3|63037.3|63045.9|63025.9|242
1628886900000|2021-08-13 20:35:00|63048|63028|63056|63036|63057.3|63037.3|63046.1|63026.1|227
1628887200000|2021-08-13 20:40:00|63056.1|63036.1|63047.6|63027.6|63056.1|63036.1|63043.8|63023.8|180
1628887500000|2021-08-13 20:45:00|63047.4|63027.4|63051.9|63031.9|63053.5|63033.5|63040.8|63020.8|245
1628887800000|2021-08-13 20:50:00|63053|63033|63050.6|63030.6|63057.4|63037.4|63046.2|63026.2|381
1628888100000|2021-08-13 20:55:00|63049.3|63029.3|63055.5|63035.5|63096.6|63046.9|63043.8|62997.4|234
1629057600000|2021-08-15 20:00:00|63062.2|62970.2|63121.8|63014.8|63121.8|63014.8|63062.2|62965.2|3
1629057900000|2021-08-15 20:05:00|63076.8|63007.3|63076.8|63007.3|63076.8|63007.3|63076.8|63007.3|1
1629058200000|2021-08-15 20:10:00|63109.9|63012.9|63109.9|63012.9|63109.9|63012.9|63109.9|63012.9|1
1629058500000|2021-08-15 20:15:00|63076.8|63007.3|63076.8|63007.3|63076.8|63007.3|63076.8|63007.3|1
1629059700000|2021-08-15 20:35:00|63121.8|63014.8|63121.8|63014.8|63121.8|63014.8|63121.8|63014.8|1
1629060300000|2021-08-15 20:45:00|63076.2|63007.4|63076.8|63007.3|63076.8|63007.4|63076.2|63007.3|2
1629060900000|2021-08-15 20:55:00|63123.8|63016.8|63050.4|63020.4|63123.8|63020.4|63050.4|63016.5|3
1629061200000|2021-08-15 21:00:00|63050.3|63020.3|63056.4|63026.4|63056.4|63026.4|63050.3|63020.3|4
1629061500000|2021-08-15 21:05:00|63059.4|63029.4|63055.3|63025.3|63059.7|63029.7|63053.8|63023.8|29
1629061800000|2021-08-15 21:10:00|63055.5|63025.5|63056.4|63026.4|63060.8|63030.8|63054.8|63024.8|49
1629062100000|2021-08-15 21:15:00|63056|63026|63055.7|63025.7|63057.7|63027.7|63055.7|63025.7|27
1629062400000|2021-08-15 21:20:00|63056.1|63026.1|63058.3|63028.3|63060|63030|63055.4|63025.4|29
1629062700000|2021-08-15 21:25:00|63058.9|63028.9|63059.5|63029.5|63060.3|63030.3|63057.4|63027.4|52
1629063000000|2021-08-15 21:30:00|63059.6|63029.6|63059.2|63029.2|63062.3|63032.3|63055.5|63025.5|79
1629063300000|2021-08-15 21:35:00|63056.1|63026.1|63059.7|63029.7|63061|63031|63056.1|63026.1|67
1629063600000|2021-08-15 21:40:00|63060|63030|63059.8|63029.8|63063.7|63033.7|63057.5|63027.5|78
1629063900000|2021-08-15 21:45:00|63058.8|63028.8|63063.5|63033.5|63063.7|63033.7|63058.1|63028.1|75
1629064200000|2021-08-15 21:50:00|63061.9|63031.9|63064.3|63034.3|63066.3|63036.3|63058.3|63028.3|55
1629064500000|2021-08-15 21:55:00|63062.9|63032.9|63064.9|63034.9|63066.3|63036.3|63062.4|63032.4|48
1629064800000|2021-08-15 22:00:00|63054.1|63024.1|63041|63011|63054.2|63024.2|63026.9|62996.9|536
1629065100000|2021-08-15 22:05:00|63041.1|63011.1|63038.8|63008.8|63043.1|63013.1|63034.6|63004.6|238
1629065400000|2021-08-15 22:10:00|63038.9|63008.9|63045.2|63015.2|63050.8|63020.8|63037.1|63007.1|204
1629065700000|2021-08-15 22:15:00|63045.3|63015.3|63046.3|63026.3|63046.7|63026.7|63038.9|63013.6|222
1629066000000|2021-08-15 22:20:00|63046|63026|63046.4|63026.4|63048|63028|63043.7|63023.7|140
1629066300000|2021-08-15 22:25:00|63046.7|63026.7|63071.6|63051.6|63074.1|63054.1|63045.9|63025.9|267
1629066600000|2021-08-15 22:30:00|63071.7|63051.7|63065.8|63045.8|63071.7|63051.7|63061.7|63041.7|269
1629066900000|2021-08-15 22:35:00|63065.9|63045.9|63059.1|63039.1|63066.4|63046.4|63058.2|63038.2|187
1629067200000|2021-08-15 22:40:00|63060.1|63040.1|63061.5|63041.5|63065|63045|63057.6|63037.6|200
1629067500000|2021-08-15 22:45:00|63061.3|63041.3|63063.3|63043.3|63065.2|63045.2|63060.4|63040.4|195
1629067800000|2021-08-15 22:50:00|63063.6|63043.6|63062|63042|63065.3|63045.3|63055.1|63035.1|210
1629068100000|2021-08-15 22:55:00|63063|63043|63065.7|63045.7|63067|63047|63060.1|63040.1|222
1629068400000|2021-08-15 23:00:00|63067.2|63047.2|63062.9|63042.9|63067.2|63047.2|63061.8|63041.8|246
1629068700000|2021-08-15 23:05:00|63062.7|63042.7|63051.1|63031.1|63063.3|63043.3|63050.7|63030.7|290
1629069000000|2021-08-15 23:10:00|63051.8|63031.8|63052.6|63032.6|63053.9|63036.8|63050.5|63030.5|214
1629069300000|2021-08-15 23:15:00|63053.8|63033.8|63056|63036|63056.4|63038.3|63052.7|63032.7|253
1629069600000|2021-08-15 23:20:00|63056.2|63036.2|63059.3|63039.3|63063|63043.5|63056.1|63036.1|230
1629069900000|2021-08-15 23:25:00|63059.2|63039.2|63060.1|63040.1|63062.5|63042.5|63058.8|63038.8|176
1629070200000|2021-08-15 23:30:00|63059.7|63039.7|63058.9|63038.9|63060.5|63040.5|63056.7|63036.7|250
1629070500000|2021-08-15 23:35:00|63059|63039|63062.2|63042.2|63064.2|63046.4|63056|63038.4|180
1629070800000|2021-08-15 23:40:00|63061.7|63041.7|63066.1|63046.1|63067.7|63049.3|63060.5|63040.8|279
1629071100000|2021-08-15 23:45:00|63065.8|63045.8|63067|63047|63068.6|63050.1|63063.5|63043.5|272
1629071400000|2021-08-15 23:50:00|63066.9|63046.9|63070.2|63050.2|63070.5|63050.5|63066.7|63046.7|209
1629071700000|2021-08-15 23:55:00|63070|63050|63060.5|63040.5|63072.6|63052.6|63059.3|63039.3|249
1629072000000|2021-08-16 00:00:00|63061.1|63041.1|63047.1|63027.1|63062.6|63042.6|63043.7|63023.7|503
1629072300000|2021-08-16 00:05:00|63046.9|63026.9|63064.3|63044.3|63065.1|63046|63046.9|63026.9|390
1629072600000|2021-08-16 00:10:00|63064.8|63044.8|63063.8|63043.8|63067.3|63048.8|63056.6|63036.6|470
1629072900000|2021-08-16 00:15:00|63063|63043|63049.6|63029.6|63067.3|63047.3|63049.4|63029.4|575
1629073200000|2021-08-16 00:20:00|63049.7|63029.7|63054.1|63034.1|63057.1|63037.9|63049.6|63029.6|367
1629073500000|2021-08-16 00:25:00|63053.6|63033.6|63058.2|63038.2|63062.1|63042.1|63053.6|63033.6|392
1629073800000|2021-08-16 00:30:00|63058|63038|63064.8|63044.8|63065.2|63046.9|63054.7|63034.7|383
1629074100000|2021-08-16 00:35:00|63064.9|63044.9|63067.2|63047.2|63068.2|63050.1|63064|63044|342
1629074400000|2021-08-16 00:40:00|63067.4|63047.4|63057|63037|63067.7|63050.1|63054.9|63036.3|342
1629074700000|2021-08-16 00:45:00|63057.4|63037.4|63051.3|63031.3|63057.7|63039.7|63049.5|63031|298
1629075000000|2021-08-16 00:50:00|63051.2|63031.2|63064.2|63044.2|63064.5|63044.5|63050.8|63030.8|570
1629075300000|2021-08-16 00:55:00|63063.7|63043.7|63053.5|63033.5|63066.2|63046.2|63053|63033|502
1629075600000|2021-08-16 01:00:00|63053.6|63033.6|63058.8|63038.8|63058.8|63038.8|63052.9|63032.9|585
1629075900000|2021-08-16 01:05:00|63058.7|63038.7|63053|63033|63060|63040|63049.5|63029.5|482
1629076200000|2021-08-16 01:10:00|63052.9|63032.9|63049.4|63029.4|63053.5|63033.5|63044|63024|372
1629076500000|2021-08-16 01:15:00|63049.3|63029.3|63049|63029|63050.6|63030.6|63044.8|63024.8|474
1629076800000|2021-08-16 01:20:00|63048.8|63028.8|63045.8|63025.8|63048.8|63028.8|63042.5|63022.5|410
1629077100000|2021-08-16 01:25:00|63046|63026|63042.4|63022.4|63046.6|63027|63040.5|63020.5|341
1629077400000|2021-08-16 01:30:00|63042.5|63022.5|63043.2|63023.2|63046.1|63026.1|63038|63018|534
1629077700000|2021-08-16 01:35:00|63043.1|63023.1|63042.9|63022.9|63043.5|63023.5|63038|63018|500
1629078000000|2021-08-16 01:40:00|63043|63023|63033.6|63013.6|63043.5|63023.5|63027.9|63008.5|617
1629078300000|2021-08-16 01:45:00|63034|63014|63031.2|63011.2|63037.5|63017.5|63029.4|63009.4|549
1629078600000|2021-08-16 01:50:00|63031.1|63011.1|63034.4|63014.4|63037|63017|63025.6|63005.6|482
1629078900000|2021-08-16 01:55:00|63034.6|63014.6|63042.5|63022.5|63042.6|63025.4|63031.7|63011.7|499
1629079200000|2021-08-16 02:00:00|63042.4|63022.4|63036.5|63016.5|63049.8|63029.8|63036.3|63016.3|646
1629079500000|2021-08-16 02:05:00|63036.3|63016.3|63034.8|63014.8|63039|63019|63030.3|63010.3|533
1629079800000|2021-08-16 02:10:00|63034.6|63014.6|63031.4|63011.4|63036.3|63016.3|63026.5|63007.9|545
1629080100000|2021-08-16 02:15:00|63031.5|63011.5|63041.7|63021.7|63041.9|63021.9|63031.5|63011.5|401
1629080400000|2021-08-16 02:20:00|63040.8|63020.8|63045.1|63025.1|63045.8|63025.8|63036.8|63016.8|438
1629080700000|2021-08-16 02:25:00|63044.2|63024.2|63047.5|63027.5|63047.8|63027.8|63041.5|63021.5|405
1629081000000|2021-08-16 02:30:00|63047.6|63027.6|63043|63023|63050.8|63030.8|63041.9|63021.9|410
1629081300000|2021-08-16 02:35:00|63042.9|63022.9|63045.3|63025.3|63050.9|63030.9|63041.8|63021.8|427
1629081600000|2021-08-16 02:40:00|63046.1|63026.1|63051|63031|63051.8|63031.8|63045.3|63025.4|322
1629081900000|2021-08-16 02:45:00|63051.2|63031.2|63042|63022|63051.3|63031.3|63040.3|63021.8|433
1629082200000|2021-08-16 02:50:00|63042.1|63022.1|63039.7|63019.7|63044.7|63024.7|63038.2|63018.2|438
1629082500000|2021-08-16 02:55:00|63039.8|63019.8|63050.9|63030.9|63051.5|63031.5|63039.5|63019.5|368
1629082800000|2021-08-16 03:00:00|63050.8|63030.8|63059|63039|63061.7|63042.7|63050.1|63030.1|427
1629083100000|2021-08-16 03:05:00|63058.8|63038.8|63069.4|63049.4|63069.5|63049.6|63058.1|63038.4|478
1629083400000|2021-08-16 03:10:00|63068.9|63048.9|63068.3|63048.3|63076.3|63056.3|63067|63047|420
1629083700000|2021-08-16 03:15:00|63067.8|63047.8|63072.8|63052.8|63075.9|63057.6|63067.6|63047.6|546
1629084000000|2021-08-16 03:20:00|63073.9|63053.9|63073.8|63053.8|63075.5|63055.5|63067.6|63047.6|469
1629084300000|2021-08-16 03:25:00|63073.7|63053.7|63072|63052|63075.2|63057.3|63069|63049|420
1629084600000|2021-08-16 03:30:00|63071.9|63051.9|63080.8|63060.8|63084.1|63064.1|63069.4|63049.4|446
1629084900000|2021-08-16 03:35:00|63080.9|63060.9|63080.3|63060.3|63082.1|63062.1|63077.7|63057.7|380
1629085200000|2021-08-16 03:40:00|63080.4|63060.4|63081.3|63061.3|63083.6|63063.6|63077.3|63059.1|335
1629085500000|2021-08-16 03:45:00|63081.2|63061.2|63078.3|63058.3|63081.8|63063.8|63074.4|63054.4|386
1629085800000|2021-08-16 03:50:00|63078.4|63058.4|63081.5|63061.5|63082.3|63063.2|63072.8|63054.5|355
1629086100000|2021-08-16 03:55:00|63081.4|63061.4|63082.4|63062.4|63083.2|63063.2|63079.7|63059.7|351
1629086400000|2021-08-16 04:00:00|63082.7|63062.7|63078.1|63058.1|63083.7|63063.7|63077|63057.7|335
1629086700000|2021-08-16 04:05:00|63078.2|63058.2|63080.3|63060.3|63081.6|63062.3|63076.7|63057.2|358
1629087000000|2021-08-16 04:10:00|63080.2|63060.2|63077.4|63057.4|63081.2|63062.6|63077|63057|328
1629087300000|2021-08-16 04:15:00|63077.5|63057.5|63077.2|63057.2|63078.3|63058.3|63076.6|63056.6|268
1629087600000|2021-08-16 04:20:00|63077.3|63057.3|63077.3|63057.3|63079.9|63059.9|63076.1|63056.1|302
1629087900000|2021-08-16 04:25:00|63077.1|63057.1|63076.7|63056.7|63079.6|63059.6|63073.9|63053.9|343
1629088200000|2021-08-16 04:30:00|63076.8|63056.8|63065.4|63045.4|63077.2|63057.2|63064.6|63044.6|437
1629088500000|2021-08-16 04:35:00|63065.7|63045.7|63066.4|63046.4|63069.1|63049.1|63064|63044.6|316
1629088800000|2021-08-16 04:40:00|63066.1|63046.1|63071.9|63051.9|63072.9|63052.9|63066|63046|303
1629089100000|2021-08-16 04:45:00|63072|63052|63068.7|63048.7|63072.4|63054.6|63068.1|63048.1|253
1629089400000|2021-08-16 04:50:00|63069.1|63049.1|63062.4|63042.4|63069.1|63049.8|63061.4|63041.4|351
1629089700000|2021-08-16 04:55:00|63062.3|63042.3|63063.9|63043.9|63065.1|63047.5|63061.8|63041.8|295
1629090000000|2021-08-16 05:00:00|63064.1|63044.1|63069.7|63049.7|63070.3|63050.3|63063.2|63043.2|302
1629090300000|2021-08-16 05:05:00|63069.8|63049.8|63073.8|63053.8|63075|63055.8|63069.4|63049.4|326
1629090600000|2021-08-16 05:10:00|63074|63054|63078.8|63058.8|63081|63061|63071|63052.2|389
1629090900000|2021-08-16 05:15:00|63078.7|63058.7|63078|63058|63080.3|63060.3|63074.3|63056.1|354
1629091200000|2021-08-16 05:20:00|63078.2|63058.2|63079.3|63059.3|63079.3|63059.3|63075.6|63055.6|339
1629091500000|2021-08-16 05:25:00|63079.4|63059.4|63082.4|63062.4|63083.2|63065.2|63076.2|63058.4|203
1629091800000|2021-08-16 05:30:00|63082.7|63062.7|63079|63064|63088|63069|63078.6|63061.6|356
1629092100000|2021-08-16 05:35:00|63079.7|63064.7|63090.3|63070.3|63091.5|63073.3|63078.7|63062|501
1629092400000|2021-08-16 05:40:00|63090.5|63070.5|63092.3|63072.3|63093.4|63075.2|63086.6|63068.5|420
1629092700000|2021-08-16 05:45:00|63092.2|63072.2|63093.1|63073.1|63096.4|63076.8|63089|63070.5|420
1629093000000|2021-08-16 05:50:00|63093.4|63073.4|63095.9|63075.9|63096.2|63076.8|63088.1|63070.5|414
1629093300000|2021-08-16 05:55:00|63095.7|63075.7|63105.7|63085.7|63106.2|63086.8|63091|63073.4|505
1629093600000|2021-08-16 06:00:00|63105.3|63085.3|63085.5|63065.5|63105.3|63085.3|63076.8|63058|657
1629093900000|2021-08-16 06:05:00|63083.9|63068.9|63095.4|63075.4|63097.4|63079.5|63083.4|63066.6|664
1629094200000|2021-08-16 06:10:00|63095.2|63075.2|63097.2|63082.2|63101.7|63084.2|63087.7|63070.2|639
1629094500000|2021-08-16 06:15:00|63097.4|63082.4|63088.1|63073.1|63099|63083|63085.7|63068.2|523
1629094800000|2021-08-16 06:20:00|63088.4|63073.4|63084.7|63064.7|63093.1|63075.7|63082.8|63064.2|433
1629095100000|2021-08-16 06:25:00|63084.3|63064.3|63074.6|63054.6|63088.4|63073.4|63066.1|63051.1|650
1629095400000|2021-08-16 06:30:00|63074.9|63054.9|63080.1|63065.1|63083.3|63068.3|63067.9|63052.9|616
1629095700000|2021-08-16 06:35:00|63080.2|63065.2|63115.1|63095.1|63115.4|63095.4|63080.2|63065.2|611
1629096000000|2021-08-16 06:40:00|63115.2|63095.2|63103.8|63083.8|63118.5|63098.5|63099.1|63083.5|509
1629096300000|2021-08-16 06:45:00|63102.3|63087.3|63105.8|63090.8|63114.4|63096.7|63096.1|63079.1|626
1629096600000|2021-08-16 06:50:00|63106.1|63091.1|63124.1|63104.1|63124.3|63106.8|63102.1|63085|672
1629096900000|2021-08-16 06:55:00|63124.8|63104.8|63108.7|63093.7|63126|63109.5|63106|63090.4|657
1629097200000|2021-08-16 07:00:00|63108.8|63093.8|63097.8|63082.8|63116.8|63099.7|63086.8|63069.5|856
1629097500000|2021-08-16 07:05:00|63097.6|63082.6|63089.3|63069.3|63108.1|63090.8|63086.5|63068.9|768
1629097800000|2021-08-16 07:10:00|63089.5|63069.5|63087.4|63067.4|63091.9|63075.3|63080.4|63062.4|686
1629098100000|2021-08-16 07:15:00|63087.2|63067.2|63081.4|63061.4|63087.8|63069.4|63068.4|63051.4|767
1629098400000|2021-08-16 07:20:00|63081.5|63061.5|63091.9|63071.9|63093.4|63075.5|63070|63052.8|731
1629098700000|2021-08-16 07:25:00|63092.2|63072.2|63083.7|63063.7|63096.1|63078|63074.4|63055.9|689
1629099000000|2021-08-16 07:30:00|63083.4|63063.4|63084.5|63064.5|63090.3|63070.5|63075.4|63056|682
1629099300000|2021-08-16 07:35:00|63084.6|63064.6|63094.7|63079.7|63096.3|63080.1|63081.7|63064|630
1629099600000|2021-08-16 07:40:00|63094.5|63079.5|63104.8|63089.8|63107.3|63092.3|63092.6|63077.6|614
1629099900000|2021-08-16 07:45:00|63104.9|63089.9|63113.3|63098.3|63114.1|63099.1|63101.3|63086.3|705
1629100200000|2021-08-16 07:50:00|63113.2|63098.2|63123.9|63108.9|63132.3|63117.3|63110.1|63095.1|714
1629100500000|2021-08-16 07:55:00|63123.8|63108.8|63131.1|63116.1|63142.8|63127.8|63120.8|63105.8|644
1629100800000|2021-08-16 08:00:00|63130.7|63115.7|63114.7|63099.7|63135.7|63120.7|63114.7|63099.7|697
1629101100000|2021-08-16 08:05:00|63114.6|63099.6|63102.8|63087.8|63121.4|63106.4|63100.3|63085.3|724
1629101400000|2021-08-16 08:10:00|63102.9|63087.9|63111.5|63096.5|63114.3|63099.3|63101.3|63086.3|678
1629101700000|2021-08-16 08:15:00|63111.6|63096.6|63120.3|63105.3|63121|63106|63101|63086|578
1629102000000|2021-08-16 08:20:00|63120.2|63105.2|63102.6|63087.6|63123.2|63108.2|63099.3|63084.3|619
1629102300000|2021-08-16 08:25:00|63102.4|63087.4|63103.8|63088.8|63108.7|63093.7|63099|63084|723
1629102600000|2021-08-16 08:30:00|63102.9|63087.9|63101.7|63086.7|63102.9|63087.9|63088.8|63073.8|666
1629102900000|2021-08-16 08:35:00|63101.6|63086.6|63083.4|63068.4|63101.9|63086.9|63082.7|63067.7|636
1629103200000|2021-08-16 08:40:00|63083.2|63068.2|63080.1|63065.1|63089.4|63074.4|63078.6|63063.6|580
1629103500000|2021-08-16 08:45:00|63080.2|63065.2|63080.5|63065.5|63085.3|63070.3|63078|63063|577
1629103800000|2021-08-16 08:50:00|63080.8|63065.8|63103.5|63088.5|63103.8|63088.8|63080.1|63065.1|548
1629104100000|2021-08-16 08:55:00|63103.7|63088.7|63098.6|63083.6|63111.3|63096.3|63098.6|63083.6|614
1629104400000|2021-08-16 09:00:00|63099.1|63084.1|63098.3|63083.3|63102.7|63087.7|63094|63079|486
1629104700000|2021-08-16 09:05:00|63098.2|63083.2|63116.4|63101.4|63117.2|63102.2|63097.8|63082.8|457
1629105000000|2021-08-16 09:10:00|63116|63101|63120.5|63105.5|63123.1|63108.1|63115.9|63100.9|555
1629105300000|2021-08-16 09:15:00|63119.4|63104.4|63129.3|63114.3|63131|63116|63116.3|63101.3|581
1629105600000|2021-08-16 09:20:00|63128.9|63113.9|63115.5|63100.5|63131.2|63116.2|63111.1|63096.1|630
1629105900000|2021-08-16 09:25:00|63115.3|63100.3|63121.5|63106.5|63129.7|63114.7|63114.6|63099.1|502
1629106200000|2021-08-16 09:30:00|63121.4|63106.4|63135.6|63120.6|63148.7|63133.7|63120.6|63105.6|674
1629106500000|2021-08-16 09:35:00|63135.2|63120.2|63133.5|63118.5|63141.2|63126.2|63125.7|63110.7|551
1629106800000|2021-08-16 09:40:00|63133.4|63118.4|63139.9|63124.9|63140.9|63125.9|63124.9|63109.9|667
1629107100000|2021-08-16 09:45:00|63139.7|63124.7|63124.2|63109.2|63139.7|63124.7|63123.3|63108.3|600
1629107400000|2021-08-16 09:50:00|63123.4|63108.4|63119.6|63104.6|63126.7|63111.7|63111|63096|645
1629107700000|2021-08-16 09:55:00|63119.7|63104.7|63126.4|63111.4|63129|63114|63113.3|63098.3|605
1629108000000|2021-08-16 10:00:00|63126.7|63111.7|63132.6|63117.6|63136.6|63121.6|63123.6|63108.6|569
1629108300000|2021-08-16 10:05:00|63132.9|63117.9|63121.9|63106.9|63138.7|63123.7|63115|63100|623
1629108600000|2021-08-16 10:10:00|63122|63107|63126.9|63111.9|63127.2|63112.2|63112.9|63097.9|596
1629108900000|2021-08-16 10:15:00|63127.4|63112.4|63126.7|63111.7|63133.6|63118.6|63123.6|63108.6|571
1629109200000|2021-08-16 10:20:00|63126.3|63111.3|63119.1|63104.1|63134.7|63119.7|63113.5|63098.5|625
1629109500000|2021-08-16 10:25:00|63119|63104|63123.4|63108.4|63123.4|63108.4|63110.2|63095.2|608
1629109800000|2021-08-16 10:30:00|63123.5|63108.5|63102.8|63087.8|63125|63110|63101.6|63086.6|633
1629110100000|2021-08-16 10:35:00|63104.7|63084.7|63113.1|63098.1|63115.8|63100.8|63103.7|63084.7|596
1629110400000|2021-08-16 10:40:00|63113|63098|63121.7|63106.7|63123.7|63108.7|63107|63092|604
1629110700000|2021-08-16 10:45:00|63122.1|63107.1|63131.9|63116.9|63135.7|63120.7|63120.4|63105.4|493
1629111000000|2021-08-16 10:50:00|63132.1|63117.1|63135.5|63120.5|63141.2|63126.2|63131.9|63116.9|518
1629111300000|2021-08-16 10:55:00|63135.7|63120.7|63129.3|63114.3|63143.6|63128.6|63129.3|63114.3|545
1629111600000|2021-08-16 11:00:00|63127.6|63112.6|63131.5|63116.5|63142.3|63125.6|63120.9|63105.9|539
1629111900000|2021-08-16 11:05:00|63131.1|63116.1|63135.1|63120.1|63141.7|63126.7|63130.9|63114.3|559
1629112200000|2021-08-16 11:10:00|63135|63120|63151.5|63136.5|63156.7|63141.7|63134.5|63119.5|571
1629112500000|2021-08-16 11:15:00|63151.6|63136.6|63156.6|63141.6|63156.8|63141.8|63142.9|63127.9|551
1629112800000|2021-08-16 11:20:00|63155.6|63140.6|63169.1|63154.1|63170.7|63155.7|63155.6|63140.6|625
1629113100000|2021-08-16 11:25:00|63169.3|63154.3|63167.9|63152.9|63175.8|63160.8|63153.2|63138.2|653
1629113400000|2021-08-16 11:30:00|63167.8|63152.8|63171.5|63156.5|63181.1|63166.1|63160|63145|709
1629113700000|2021-08-16 11:35:00|63171.7|63156.7|63164.2|63149.2|63177.6|63162.6|63163.4|63148.4|685
1629114000000|2021-08-16 11:40:00|63164.6|63149.6|63165.5|63150.5|63176.8|63161.8|63161.2|63146.2|545
1629114300000|2021-08-16 11:45:00|63166.2|63151.2|63175.5|63160.5|63191|63176|63166.1|63151.1|649
1629114600000|2021-08-16 11:50:00|63175.4|63160.4|63181.2|63166.2|63185.9|63170.9|63174.5|63159.5|641
1629114900000|2021-08-16 11:55:00|63181.8|63166.8|63200.6|63185.6|63205.3|63190.3|63178|63163|769
1629115200000|2021-08-16 12:00:00|63200|63185|63185.2|63170.2|63200.6|63185.6|63177|63162|837
1629115500000|2021-08-16 12:05:00|63184|63169|63185.5|63170.5|63200.5|63184.4|63180.9|63164.5|777
1629115800000|2021-08-16 12:10:00|63185.6|63170.6|63177.6|63162.6|63187.7|63172.7|63175.3|63160.3|686
1629116100000|2021-08-16 12:15:00|63179.4|63164.4|63182|63167|63191.3|63176.3|63178.3|63163.3|766
1629116400000|2021-08-16 12:20:00|63182.2|63167.2|63187.2|63172.2|63195.1|63180.1|63174.8|63159.8|744
1629116700000|2021-08-16 12:25:00|63187.4|63172.4|63187.5|63167.5|63194.9|63179.9|63177.4|63162.4|776
1629117000000|2021-08-16 12:30:00|63185.1|63170.1|63162.8|63147.8|63188.9|63173.9|63160.2|63145.2|850
1629117300000|2021-08-16 12:35:00|63162.7|63147.7|63169.7|63154.7|63177.4|63162.4|63155.3|63140.3|805
1629117600000|2021-08-16 12:40:00|63169.4|63154.4|63161.1|63146.1|63170.4|63155.4|63156.2|63140|760
1629117900000|2021-08-16 12:45:00|63160.7|63145.7|63156.2|63141.2|63165.8|63149.1|63151.9|63133.9|780
1629118200000|2021-08-16 12:50:00|63155.8|63140.8|63158.1|63143.1|63164.1|63149.1|63149|63131.1|760
1629118500000|2021-08-16 12:55:00|63158.2|63143.2|63150.9|63135.9|63161.1|63146|63146.8|63131.2|686
1629118800000|2021-08-16 13:00:00|63150.5|63135.5|63134|63119|63156|63141|63132.2|63117.2|868
1629119100000|2021-08-16 13:05:00|63133.8|63118.8|63122.9|63107.9|63146.5|63131.5|63122.5|63107.5|714
1629119400000|2021-08-16 13:10:00|63123|63108|63119.9|63104.9|63126.1|63111.1|63115.8|63100.8|785
1629119700000|2021-08-16 13:15:00|63119.7|63104.7|63113.3|63098.3|63122.4|63107.4|63098.5|63083.5|781
1629120000000|2021-08-16 13:20:00|63113.5|63098.5|63117.2|63102.2|63123.7|63108.7|63110.4|63095.4|690
1629120300000|2021-08-16 13:25:00|63117.4|63102.4|63136.3|63121.3|63136.9|63121.9|63113.9|63098.9|765
1629120600000|2021-08-16 13:30:00|63136.5|63121.5|63147.8|63132.8|63150.3|63135.3|63120|63105|909
1629120900000|2021-08-16 13:35:00|63148.9|63133.9|63125.6|63110.6|63151.3|63136.3|63123|63108|901
1629121200000|2021-08-16 13:40:00|63125.4|63110.4|63139.5|63124.5|63150.9|63135.9|63125|63110|821
1629121500000|2021-08-16 13:45:00|63139.3|63124.3|63137.4|63122.4|63147.1|63130.2|63132.7|63117.7|872
1629121800000|2021-08-16 13:50:00|63137.1|63122.1|63154.6|63139.6|63162.6|63147.6|63132.7|63117.7|893
1629122100000|2021-08-16 13:55:00|63154.1|63139.1|63162.2|63147.2|63176.7|63161.7|63154.1|63139.1|901
1629122400000|2021-08-16 14:00:00|63163.5|63148.5|63161.3|63146.3|63173.1|63158.1|63160.9|63145.9|931
1629122700000|2021-08-16 14:05:00|63161.4|63146.4|63148.9|63133.9|63165.1|63150.1|63143.1|63128.1|885
1629123000000|2021-08-16 14:10:00|63149.3|63134.3|63126.1|63111.1|63151.5|63136.5|63122.1|63107.1|864
1629123300000|2021-08-16 14:15:00|63126|63111|63142.1|63127.1|63145|63130|63118.8|63103.8|800
1629123600000|2021-08-16 14:20:00|63142.2|63127.2|63138.4|63123.4|63152.7|63137.7|63136.4|63121.4|800
1629123900000|2021-08-16 14:25:00|63138.5|63123.5|63140.5|63125.5|63143|63128|63124.3|63109.3|782
1629124200000|2021-08-16 14:30:00|63140.7|63125.7|63133.5|63118.5|63146.3|63131.3|63125.2|63110.2|832
1629124500000|2021-08-16 14:35:00|63133.3|63118.3|63113|63098|63136.4|63121.4|63111.1|63096.1|820
1629124800000|2021-08-16 14:40:00|63113.3|63098.3|63099.7|63084.7|63113.9|63098.9|63096.5|63081.5|807
1629125100000|2021-08-16 14:45:00|63099.9|63084.9|63106.4|63091.4|63106.9|63091.9|63094.5|63079.5|744
1629125400000|2021-08-16 14:50:00|63106|63091|63081.7|63066.7|63106.4|63091.4|63079.2|63064.2|863
1629125700000|2021-08-16 14:55:00|63082.4|63067.4|63091.1|63076.1|63101.9|63086.9|63082.2|63067.2|894
1629126000000|2021-08-16 15:00:00|63091.5|63076.5|63110.2|63095.2|63110.6|63095.6|63082.7|63067.7|872
1629126300000|2021-08-16 15:05:00|63109.7|63094.7|63114.3|63099.3|63121.8|63106.8|63108.4|63093.4|725
1629126600000|2021-08-16 15:10:00|63114.1|63099.1|63128.3|63113.3|63133.2|63118.2|63113.9|63098.9|700
1629126900000|2021-08-16 15:15:00|63128|63113|63115.3|63100.3|63129.2|63114.2|63100.1|63085.1|778
1629127200000|2021-08-16 15:20:00|63115.6|63100.6|63116.8|63101.8|63120|63105|63108.7|63093.7|642
1629127500000|2021-08-16 15:25:00|63117|63102|63133.6|63118.6|63139.2|63123|63104.3|63088.1|729
1629127800000|2021-08-16 15:30:00|63133.7|63118.7|63131|63116|63143.7|63128.7|63127.5|63112.5|760
1629128100000|2021-08-16 15:35:00|63130.7|63115.7|63136.8|63121.8|63141.7|63126.7|63124.5|63109.5|721
1629128400000|2021-08-16 15:40:00|63136.9|63121.9|63127.3|63112.3|63141.4|63126.4|63126|63111|658
1629128700000|2021-08-16 15:45:00|63127.1|63112.1|63145.2|63130.2|63146.3|63131.3|63127.1|63112.1|589
1629129000000|2021-08-16 15:50:00|63145.3|63130.3|63152.3|63137.3|63155.6|63140.6|63143.6|63128.6|658
1629129300000|2021-08-16 15:55:00|63152.9|63137.9|63159.8|63144.8|63160.4|63145.4|63144.1|63129.1|663
1629129600000|2021-08-16 16:00:00|63159.7|63144.7|63159.3|63144.3|63166.7|63149.9|63153.1|63137.5|620
1629129900000|2021-08-16 16:05:00|63159.5|63144.5|63154.7|63139.7|63164.2|63148.3|63153.4|63138.4|608
1629130200000|2021-08-16 16:10:00|63154.6|63139.6|63153.3|63138.3|63159.3|63144.3|63152.1|63135.1|484
1629130500000|2021-08-16 16:15:00|63153.4|63138.4|63150.7|63135.7|63154.4|63139.4|63147.2|63132.2|546
1629130800000|2021-08-16 16:20:00|63151|63136|63148.9|63133.9|63151.8|63136.8|63148.2|63133.2|482
1629131100000|2021-08-16 16:25:00|63149|63134|63148.4|63133.4|63155.6|63137.9|63147.3|63132.3|391
1629131400000|2021-08-16 16:30:00|63147.8|63132.8|63142.4|63127.4|63149.7|63134.7|63139.7|63124.7|448
1629131700000|2021-08-16 16:35:00|63142.3|63127.3|63145.8|63130.8|63148.1|63133.1|63139|63124|483
1629132000000|2021-08-16 16:40:00|63145.9|63130.9|63138.8|63123.8|63150.6|63135.6|63137.2|63120.8|545
1629132300000|2021-08-16 16:45:00|63139.5|63124.5|63130.3|63115.3|63139.5|63124.5|63129.1|63112.9|478
1629132600000|2021-08-16 16:50:00|63130.4|63115.4|63149|63134|63153.4|63136.2|63129.7|63114.7|575
1629132900000|2021-08-16 16:55:00|63148.9|63133.9|63157.7|63142.7|63167.8|63149.4|63148.4|63133.4|636
1629133200000|2021-08-16 17:00:00|63159.1|63144.1|63156.4|63141.4|63160.4|63145.4|63154.6|63139.6|582
1629133500000|2021-08-16 17:05:00|63156.5|63141.5|63158.7|63143.7|63161|63146|63154.7|63139.7|536
1629133800000|2021-08-16 17:10:00|63158.6|63143.6|63152.6|63137.6|63160.1|63143.9|63147|63132|444
1629134100000|2021-08-16 17:15:00|63152.3|63137.3|63153.3|63138.3|63157.3|63142.3|63151.5|63136.5|520
1629134400000|2021-08-16 17:20:00|63153.1|63138.1|63158.5|63143.5|63160.6|63145.6|63152.5|63137.5|470
1629134700000|2021-08-16 17:25:00|63158.6|63143.6|63153.8|63138.8|63159.6|63144.6|63153.3|63137.7|487
1629135000000|2021-08-16 17:30:00|63154|63139|63151.2|63136.2|63156.3|63141.3|63150.5|63135.5|430
1629135300000|2021-08-16 17:35:00|63151|63136|63151.4|63136.4|63153.8|63138.8|63149.8|63134.8|390
1629135600000|2021-08-16 17:40:00|63151.5|63136.5|63156.3|63141.3|63157.8|63142.8|63150.2|63135.2|423
1629135900000|2021-08-16 17:45:00|63156.2|63141.2|63156.2|63141.2|63159.3|63144.3|63155.4|63140.4|468
1629136200000|2021-08-16 17:50:00|63156.3|63141.3|63156.1|63141.1|63159.7|63144.7|63153|63138|472
1629136500000|2021-08-16 17:55:00|63155.9|63140.9|63147.1|63132.1|63156.9|63141.9|63144.7|63129.7|506
1629136800000|2021-08-16 18:00:00|63146.3|63131.3|63144.3|63129.3|63148.3|63133.3|63141|63126|480
1629137100000|2021-08-16 18:05:00|63144.4|63129.4|63150.8|63135.8|63151.3|63136.3|63144.1|63129.1|434
1629137400000|2021-08-16 18:10:00|63150.7|63135.7|63147.2|63132.2|63150.8|63135.8|63146.2|63131.2|344
1629137700000|2021-08-16 18:15:00|63147.4|63132.4|63145.2|63130.2|63148|63133|63144.1|63129.1|382
1629138000000|2021-08-16 18:20:00|63145.1|63130.1|63153.2|63138.2|63153.8|63138.8|63144.1|63129.1|417
1629138300000|2021-08-16 18:25:00|63153.1|63138.1|63150.8|63135.8|63154.7|63139.7|63149.9|63134.9|418
1629138600000|2021-08-16 18:30:00|63150.9|63135.9|63144.6|63129.6|63150.9|63135.9|63144|63129|388
1629138900000|2021-08-16 18:35:00|63144.4|63129.4|63146.9|63131.9|63148|63133|63142.5|63127.5|414
1629139200000|2021-08-16 18:40:00|63146.8|63131.8|63154.7|63139.7|63154.9|63139.9|63146.3|63130.1|447
1629139500000|2021-08-16 18:45:00|63154.5|63139.5|63150.6|63135.6|63157.1|63141.7|63150.1|63132|396
1629139800000|2021-08-16 18:50:00|63150.7|63135.7|63147.8|63132.8|63154|63138.2|63141.4|63124.1|498
1629140100000|2021-08-16 18:55:00|63147.7|63132.7|63158.8|63138.8|63162.1|63145|63146.7|63129.4|614
1629140400000|2021-08-16 19:00:00|63159.1|63139.1|63149.3|63134.3|63159.7|63139.8|63148.5|63131.2|549
1629140700000|2021-08-16 19:05:00|63149.1|63134.1|63147.9|63127.9|63152|63134.5|63145.4|63127.8|391
1629141000000|2021-08-16 19:10:00|63148.3|63128.3|63148.9|63133.9|63152.3|63134.6|63145.1|63127|390
1629141300000|2021-08-16 19:15:00|63148.8|63133.8|63148.9|63133.9|63152.6|63135.2|63146.7|63128.8|378
1629141600000|2021-08-16 19:20:00|63149.1|63134.1|63149.1|63134.1|63155.1|63137.6|63148.2|63131.2|417
1629141900000|2021-08-16 19:25:00|63149.2|63134.2|63148.7|63128.7|63153.6|63137.9|63148|63128.5|444
1629142200000|2021-08-16 19:30:00|63148.5|63128.5|63143.1|63128.1|63149.8|63132.3|63142.6|63127.3|373
1629142500000|2021-08-16 19:35:00|63143.4|63128.4|63147.3|63132.3|63149.6|63133|63141|63124.4|473
1629142800000|2021-08-16 19:40:00|63146.9|63131.9|63139.1|63124.1|63147.5|63132.5|63138.6|63121.9|470
1629143100000|2021-08-16 19:45:00|63138.8|63123.8|63142.2|63127.2|63146.6|63129.1|63137.4|63120.2|438
1629143400000|2021-08-16 19:50:00|63141.9|63126.9|63139.2|63124.2|63143.3|63128|63133.9|63118.9|438
1629143700000|2021-08-16 19:55:00|63138.9|63123.9|63140.9|63125.9|63147.8|63130.3|63138.4|63122.8|590
1629144000000|2021-08-16 20:00:00|63141.7|63126.7|63152.1|63132.1|63154.9|63135.2|63138.3|63121.6|390
1629144300000|2021-08-16 20:05:00|63152.2|63132.2|63153.8|63138.8|63157|63139.5|63148.9|63131.2|279
1629144600000|2021-08-16 20:10:00|63153.4|63138.4|63151.1|63131.1|63155.4|63139.4|63149.3|63131|198
1629144900000|2021-08-16 20:15:00|63151|63131|63146.8|63131.8|63151.9|63134.7|63143.6|63126.9|248
1629145200000|2021-08-16 20:20:00|63146.6|63131.6|63154.2|63134.2|63154.2|63134.2|63146.4|63128.7|218
1629145500000|2021-08-16 20:25:00|63154.4|63134.4|63151.9|63131.9|63155.1|63135.1|63150.8|63130.8|297
1629145800000|2021-08-16 20:30:00|63152.2|63132.2|63152.9|63132.9|63155|63135.4|63149.6|63131.2|421
1629146100000|2021-08-16 20:35:00|63152.6|63132.6|63157.5|63137.5|63158.5|63138.5|63151.9|63131.9|322
1629146400000|2021-08-16 20:40:00|63157.8|63137.8|63155.1|63135.1|63158.3|63138.3|63152.1|63132.1|374
1629146700000|2021-08-16 20:45:00|63155.2|63135.2|63156.5|63136.5|63156.7|63136.7|63150.6|63130.6|415
1629147000000|2021-08-16 20:50:00|63157|63137|63153.8|63133.8|63158.2|63138.2|63151.3|63131.3|408
1629147300000|2021-08-16 20:55:00|63153.5|63133.5|63153.9|63130.5|63158.9|63138.9|63152.7|63125|290
1629147600000|2021-08-16 21:00:00|63154.9|63126.6|63149.3|63110.8|63156.7|63129.7|63148.7|63110.2|41
1629147900000|2021-08-16 21:05:00|63152.2|63110.5|63171.4|63134.1|63176.6|63153.2|63143.9|63083|101
1629148200000|2021-08-16 21:10:00|63167.3|63122.6|63180.4|63123.5|63180.4|63136.4|63163.2|63110.6|70
1629148500000|2021-08-16 21:15:00|63180.2|63090.6|63174.2|63124.4|63188|63131.9|63163.2|63090.6|64
1629148800000|2021-08-16 21:20:00|63174.1|63123.4|63154.1|63123.2|63180.7|63132.1|63154.1|63110.7|103
1629149100000|2021-08-16 21:25:00|63170.7|63120.4|63163.3|63122.9|63171.7|63133.7|63154.1|63115.9|96
1629149400000|2021-08-16 21:30:00|63161.6|63127.4|63158.2|63134.8|63165.3|63136.8|63154.1|63118.3|139
1629149700000|2021-08-16 21:35:00|63158.8|63131.8|63159.7|63127.8|63167.2|63137.1|63154.1|63123.8|297
1629150000000|2021-08-16 21:40:00|63160.2|63129.2|63163|63121.2|63169|63136.3|63153.3|63095.9|432
1629150300000|2021-08-16 21:45:00|63162.3|63125.7|63159.1|63115.4|63166.8|63125.7|63148.5|63109.9|389
1629150600000|2021-08-16 21:50:00|63155.2|63119.7|63156.1|63116.7|63161.7|63126.8|63151.4|63116|201
1629150900000|2021-08-16 21:55:00|63160.5|63112.6|63154.8|63125.2|63164.4|63127.6|63150.3|63109|240
1629151200000|2021-08-16 22:00:00|63155.7|63126.2|63143.7|63123.7|63160.2|63129.2|63141.6|63117.7|335
1629151500000|2021-08-16 22:05:00|63143.6|63123.6|63146.3|63126.3|63147.6|63129.3|63143.6|63123.6|205
1629151800000|2021-08-16 22:10:00|63145.5|63125.5|63149|63129|63149.4|63129.4|63144.8|63124.8|191
1629152100000|2021-08-16 22:15:00|63148.9|63128.9|63148.4|63128.4|63150.3|63132.3|63145.6|63125.8|131
1629152400000|2021-08-16 22:20:00|63146.8|63126.8|63146.7|63126.7|63148.6|63131|63145.3|63125.3|135
1629152700000|2021-08-16 22:25:00|63147.9|63127.9|63147.3|63127.3|63148.7|63128.7|63144.6|63124.6|245
1629153000000|2021-08-16 22:30:00|63148.3|63128.3|63149.8|63129.8|63150.6|63133.1|63146.3|63126.3|179
1629153300000|2021-08-16 22:35:00|63149.9|63129.9|63151.7|63131.7|63152.7|63133|63147.4|63127.4|161
1629153600000|2021-08-16 22:40:00|63152|63132|63145.4|63125.4|63152.2|63134|63145|63125|211
1629153900000|2021-08-16 22:45:00|63146.1|63126.1|63144.2|63124.2|63146.4|63126.6|63141.6|63122.9|215
1629154200000|2021-08-16 22:50:00|63146|63126|63142.6|63122.6|63146|63126|63140.4|63120.5|145
1629154500000|2021-08-16 22:55:00|63143|63123|63140.2|63120.2|63146|63126.5|63139.5|63119.5|207
1629154800000|2021-08-16 23:00:00|63140.6|63120.6|63132.5|63112.5|63140.7|63120.7|63130.1|63110.9|338
1629155100000|2021-08-16 23:05:00|63132.4|63112.4|63135.9|63115.9|63136.5|63116.6|63131.3|63111.9|210
1629155400000|2021-08-16 23:10:00|63136.2|63116.2|63134.7|63114.7|63136.6|63119.5|63133.9|63113.9|143
1629155700000|2021-08-16 23:15:00|63134.5|63114.5|63139.2|63119.2|63139.8|63119.8|63134.5|63114.5|219
1629156000000|2021-08-16 23:20:00|63139.3|63119.3|63143.5|63123.5|63144.9|63126.9|63138.9|63118.9|245
1629156300000|2021-08-16 23:25:00|63143.3|63123.3|63141.2|63121.2|63144.5|63124.5|63140.6|63120.6|200
1629156600000|2021-08-16 23:30:00|63141.4|63121.4|63144|63124|63146.4|63126.4|63141.4|63121.4|275
1629156900000|2021-08-16 23:35:00|63143.9|63123.9|63149.1|63129.1|63150.3|63130.3|63143.9|63123.9|251
1629157200000|2021-08-16 23:40:00|63149|63129|63144.4|63124.4|63149.9|63129.9|63140.8|63120.8|247
1629157500000|2021-08-16 23:45:00|63144.2|63124.2|63144.3|63124.3|63145.3|63125.3|63143.1|63123.1|247
1629157800000|2021-08-16 23:50:00|63144.7|63124.7|63145|63125|63145.3|63125.3|63139.1|63119.1|267
1629158100000|2021-08-16 23:55:00|63144.8|63124.8|63147.5|63127.5|63148|63128|63142.7|63122.7|196
1629158400000|2021-08-17 00:00:00|63147.9|63127.9|63156.4|63136.4|63158.3|63139.1|63146.6|63126.6|465
1629158700000|2021-08-17 00:05:00|63156.5|63136.5|63158.2|63138.2|63164.4|63144.4|63155.1|63135.1|446
1629159000000|2021-08-17 00:10:00|63158.1|63138.1|63160.8|63140.8|63162.3|63142.3|63156.3|63136.5|436
1629159300000|2021-08-17 00:15:00|63160.3|63140.3|63153.3|63133.3|63165.5|63145.5|63152.5|63132.5|421
1629159600000|2021-08-17 00:20:00|63153.4|63133.4|63154.2|63134.2|63156.9|63139.4|63150.8|63132.3|291
1629159900000|2021-08-17 00:25:00|63154.3|63134.3|63153.8|63133.8|63159.9|63141.5|63153.1|63133.1|339
1629160200000|2021-08-17 00:30:00|63153.6|63133.6|63159.4|63139.4|63160.3|63143.2|63153.3|63133.3|369
1629160500000|2021-08-17 00:35:00|63159.3|63139.3|63159.7|63139.7|63163.4|63143.4|63155.9|63135.9|378
1629160800000|2021-08-17 00:40:00|63159.8|63139.8|63160.8|63140.8|63161.6|63143.8|63154.5|63135.5|391
1629161100000|2021-08-17 00:45:00|63161.1|63141.1|63165.6|63145.6|63165.7|63147.1|63159.9|63139.9|360
1629161400000|2021-08-17 00:50:00|63165.5|63145.5|63171.3|63151.3|63174.3|63154.7|63162.8|63143.9|456
1629161700000|2021-08-17 00:55:00|63173|63153|63167.3|63147.3|63176|63157.2|63166.7|63146.7|444
1629162000000|2021-08-17 01:00:00|63167.4|63147.4|63168.7|63148.7|63170.1|63150.4|63158.6|63138.6|536
1629162300000|2021-08-17 01:05:00|63169.3|63149.3|63159.8|63139.8|63170.8|63153.4|63159.1|63139.1|374
1629162600000|2021-08-17 01:10:00|63159.9|63139.9|63157|63137|63164.3|63144.3|63156.6|63136.6|362
1629162900000|2021-08-17 01:15:00|63156.9|63136.9|63154|63134|63157.8|63137.8|63152.3|63133.6|318
1629163200000|2021-08-17 01:20:00|63153.9|63133.9|63159.6|63139.6|63161.4|63141.4|63150|63130|432
1629163500000|2021-08-17 01:25:00|63159.7|63139.7|63159.5|63139.5|63160.4|63141.8|63153.8|63133.8|421
1629163800000|2021-08-17 01:30:00|63159.4|63139.4|63186.7|63166.7|63190|63170|63159.1|63139.1|727
1629164100000|2021-08-17 01:35:00|63186.6|63166.6|63169.7|63149.7|63186.9|63166.9|63167.6|63147.6|707
1629164400000|2021-08-17 01:40:00|63169.8|63149.8|63175|63155|63181.1|63163.7|63169.5|63149.5|615
1629164700000|2021-08-17 01:45:00|63175.3|63155.3|63172|63152|63178.9|63158.9|63167.7|63149.3|586
1629165000000|2021-08-17 01:50:00|63172.2|63152.2|63171.6|63151.6|63174.3|63154.3|63167.6|63148.4|532
1629165300000|2021-08-17 01:55:00|63171.8|63151.8|63168.4|63148.4|63171.8|63152.7|63163.9|63143.9|493
1629165600000|2021-08-17 02:00:00|63168.3|63148.3|63170.3|63150.3|63171.9|63151.9|63165.3|63146.9|427
1629165900000|2021-08-17 02:05:00|63170.4|63150.4|63168.3|63148.3|63172.3|63155.2|63161.6|63141.6|433
1629166200000|2021-08-17 02:10:00|63168.6|63148.6|63173.7|63158.7|63175.8|63159|63168.1|63148.1|425
1629166500000|2021-08-17 02:15:00|63173.6|63158.6|63175.3|63155.3|63176.4|63159.2|63172.4|63152.4|465
1629166800000|2021-08-17 02:20:00|63175.2|63155.2|63169.6|63149.6|63176.5|63157.7|63169.3|63149.3|421
1629167100000|2021-08-17 02:25:00|63169.8|63149.8|63166.8|63146.8|63170.4|63150.4|63164.2|63146.1|384
1629167400000|2021-08-17 02:30:00|63166.9|63146.9|63186.8|63166.8|63191.9|63171.9|63159.4|63141.4|561
1629167700000|2021-08-17 02:35:00|63187|63167|63166.4|63146.4|63188.7|63168.7|63165.3|63145.9|667
1629168000000|2021-08-17 02:40:00|63166.3|63146.3|63174.3|63154.3|63176|63157.7|63166.3|63146.3|482
1629168300000|2021-08-17 02:45:00|63174.1|63154.1|63169.6|63149.6|63176|63156|63164.7|63146.5|426
1629168600000|2021-08-17 02:50:00|63169.9|63149.9|63172.7|63152.7|63177.2|63158.4|63169.6|63149.6|514
1629168900000|2021-08-17 02:55:00|63172.8|63152.8|63175.4|63155.4|63177.2|63159.7|63171.8|63151.8|452
1629169200000|2021-08-17 03:00:00|63175.6|63155.6|63183.6|63163.6|63186.6|63167.8|63174.9|63154.9|592
1629169500000|2021-08-17 03:05:00|63183.7|63163.7|63188.2|63168.2|63188.5|63168.5|63177.5|63157.5|520
1629169800000|2021-08-17 03:10:00|63190|63170|63189.5|63169.5|63200.2|63180.2|63189|63169|538
1629170100000|2021-08-17 03:15:00|63190.4|63170.4|63186.8|63171.8|63194.6|63177.4|63186.6|63166.6|436
1629170400000|2021-08-17 03:20:00|63187.4|63172.4|63199.8|63179.8|63199.9|63180.7|63187.4|63167.7|501
1629170700000|2021-08-17 03:25:00|63199.7|63179.7|63199.2|63179.2|63206|63187.3|63194|63174|548
1629171000000|2021-08-17 03:30:00|63199.4|63179.4|63196.9|63181.9|63201.4|63183|63196.3|63177|349
1629171300000|2021-08-17 03:35:00|63199.8|63179.8|63188.7|63168.7|63200.5|63181.2|63188|63168|483
1629171600000|2021-08-17 03:40:00|63188.6|63168.6|63193.7|63173.7|63194.6|63174.6|63184.1|63165.6|450
1629171900000|2021-08-17 03:45:00|63193.1|63173.1|63191.4|63171.4|63193.5|63174.9|63188.8|63170.5|388
1629172200000|2021-08-17 03:50:00|63191.2|63171.2|63198.5|63178.5|63199.1|63179.1|63188.5|63170.4|464
1629172500000|2021-08-17 03:55:00|63198.3|63178.3|63196.7|63176.7|63198.5|63180.3|63191.7|63173.4|393
1629172800000|2021-08-17 04:00:00|63197.3|63177.3|63192.8|63172.8|63198.4|63180.7|63190.7|63170.7|395
1629173100000|2021-08-17 04:05:00|63192.7|63172.7|63188.5|63168.5|63194.1|63174.1|63185.5|63167.4|380
1629173400000|2021-08-17 04:10:00|63188.7|63168.7|63188.5|63168.5|63191.6|63174.5|63185.2|63165.2|347
1629173700000|2021-08-17 04:15:00|63188.3|63168.3|63191.5|63171.5|63192.9|63175.3|63185.1|63167.4|317
1629174000000|2021-08-17 04:20:00|63191.6|63171.6|63188.5|63168.5|63192.8|63175|63188|63168|361
1629174300000|2021-08-17 04:25:00|63188.6|63168.6|63192.6|63172.6|63196.4|63176.4|63188.3|63168.3|429
1629174600000|2021-08-17 04:30:00|63192.4|63172.4|63197.6|63177.6|63200.6|63180.6|63192.2|63172.2|392
1629174900000|2021-08-17 04:35:00|63197.9|63177.9|63199.2|63179.2|63202.9|63182.9|63194.2|63175.4|457
1629175200000|2021-08-17 04:40:00|63199.3|63179.3|63194.9|63174.9|63200.4|63181.8|63193.7|63173.7|406
1629175500000|2021-08-17 04:45:00|63194.3|63174.3|63188.7|63168.7|63195|63175|63188.5|63168.5|402
1629175800000|2021-08-17 04:50:00|63188.5|63168.5|63193.1|63173.1|63193.8|63175|63188.2|63168.2|415
1629176100000|2021-08-17 04:55:00|63193.6|63173.6|63195.7|63175.7|63197.1|63178.9|63191.2|63172.9|358
1629176400000|2021-08-17 05:00:00|63195.9|63175.9|63188.1|63168.1|63195.9|63175.9|63186.2|63167.7|465
1629176700000|2021-08-17 05:05:00|63188|63168|63192.3|63172.3|63193|63173|63185.9|63167|427
1629177000000|2021-08-17 05:10:00|63192|63172|63191.2|63171.2|63192.7|63174.1|63188.7|63169.8|441
1629177300000|2021-08-17 05:15:00|63191.3|63171.3|63192|63172|63195.2|63176.9|63187.8|63169.2|429
1629177600000|2021-08-17 05:20:00|63191.3|63171.3|63188.4|63168.4|63193.1|63175.5|63182.2|63165.8|416
1629177900000|2021-08-17 05:25:00|63188.5|63168.5|63182.7|63162.7|63189.5|63170.9|63177.9|63159.8|483
1629178200000|2021-08-17 05:30:00|63182.4|63162.4|63182.9|63162.9|63185.8|63166.5|63181.5|63162.3|424
1629178500000|2021-08-17 05:35:00|63183|63163|63170.7|63150.7|63184.8|63164.8|63170.3|63150.3|543
1629178800000|2021-08-17 05:40:00|63170.6|63150.6|63175.9|63155.9|63179.1|63161.6|63168.1|63149.8|430
1629179100000|2021-08-17 05:45:00|63176|63156|63178.5|63158.5|63184.3|63166.2|63174.7|63155.4|459
1629179400000|2021-08-17 05:50:00|63178.4|63158.4|63184.9|63164.9|63186.3|63169.1|63173.9|63155.2|484
1629179700000|2021-08-17 05:55:00|63185|63165|63188.4|63168.4|63190.6|63172.4|63183|63163.7|547
1629180000000|2021-08-17 06:00:00|63187.8|63167.8|63201.8|63181.8|63202.2|63184.4|63182.4|63162.4|725
1629180300000|2021-08-17 06:05:00|63201.3|63181.3|63200.9|63185.9|63210.8|63192.2|63196.9|63177.6|749
1629180600000|2021-08-17 06:10:00|63200.8|63185.8|63210.3|63195.3|63216.2|63198.9|63200.8|63183.3|776
1629180900000|2021-08-17 06:15:00|63212.7|63192.7|63212.2|63192.2|63214.1|63196.9|63204.5|63187.2|620
1629181200000|2021-08-17 06:20:00|63212.3|63192.3|63207.4|63187.4|63216.5|63199.1|63199.3|63182.1|812
1629181500000|2021-08-17 06:25:00|63207.3|63187.3|63220.4|63205.4|63225.9|63209|63205.2|63187.3|777
1629181800000|2021-08-17 06:30:00|63220.5|63205.5|63210.8|63195.8|63225.2|63210.2|63207.4|63192.4|750
1629182100000|2021-08-17 06:35:00|63211.1|63196.1|63221.7|63206.7|63224.8|63207.2|63204.4|63189.4|733
1629182400000|2021-08-17 06:40:00|63221.8|63206.8|63223.9|63208.9|63232.3|63217.3|63219.9|63202.2|736
1629182700000|2021-08-17 06:45:00|63223.6|63208.6|63208.6|63193.6|63226.7|63211.7|63203.4|63188.4|733
1629183000000|2021-08-17 06:50:00|63209.2|63194.2|63223.8|63208.8|63224.8|63209.8|63203.6|63187.7|745
1629183300000|2021-08-17 06:55:00|63224.5|63209.5|63236.8|63221.8|63241.9|63226.9|63219.7|63204.7|816
1629183600000|2021-08-17 07:00:00|63236.5|63221.5|63198.2|63183.2|63239.3|63224.3|63197.4|63182.4|966
1629183900000|2021-08-17 07:05:00|63198|63183|63194.9|63179.9|63205.5|63190.5|63186.9|63171.9|847
1629184200000|2021-08-17 07:10:00|63195|63180|63211.4|63196.4|63236.6|63221.6|63195|63180|876
1629184500000|2021-08-17 07:15:00|63211.6|63196.6|63204|63189|63225.8|63210.8|63202.8|63187.8|852
1629184800000|2021-08-17 07:20:00|63203.4|63188.4|63195.1|63180.1|63204.7|63189.7|63189.5|63174.5|793
1629185100000|2021-08-17 07:25:00|63194.9|63179.9|63181.8|63166.8|63202.6|63187.6|63178.2|63163.2|871
1629185400000|2021-08-17 07:30:00|63181.9|63166.9|63186|63171|63194.9|63179.9|63176.7|63161.7|840
1629185700000|2021-08-17 07:35:00|63186.1|63171.1|63195.8|63180.8|63196.2|63181.2|63175.4|63160.4|780
1629186000000|2021-08-17 07:40:00|63197.1|63182.1|63174.7|63159.7|63197.7|63182.7|63164.2|63149.2|732
1629186300000|2021-08-17 07:45:00|63175|63160|63186.1|63171.1|63190.3|63175.3|63174.7|63159.7|778
1629186600000|2021-08-17 07:50:00|63186.7|63171.7|63186.8|63171.8|63195.2|63180.2|63170.7|63155.7|758
1629186900000|2021-08-17 07:55:00|63187.9|63172.9|63176.3|63161.3|63193.5|63178.5|63170.6|63155.6|832
1629187200000|2021-08-17 08:00:00|63175.7|63160.7|63185.7|63170.7|63188.4|63173.4|63170.3|63155.3|848
1629187500000|2021-08-17 08:05:00|63186.5|63171.5|63151.8|63136.8|63186.5|63171.5|63149.2|63134.2|738
1629187800000|2021-08-17 08:10:00|63152.2|63137.2|63136.6|63121.6|63153.5|63138.5|63119.8|63104.7|798
1629188100000|2021-08-17 08:15:00|63137.2|63122.2|63142.2|63127.2|63142.7|63127.7|63125.9|63110.9|739
1629188400000|2021-08-17 08:20:00|63142.5|63127.5|63123.3|63108.3|63150.4|63135.4|63120.8|63105.8|795
1629188700000|2021-08-17 08:25:00|63121.6|63106.6|63115.1|63100.1|63125.4|63110.4|63111.5|63096.5|730
1629189000000|2021-08-17 08:30:00|63115.4|63100.4|63133.6|63118.6|63141.2|63126.2|63115.4|63100.4|667
1629189300000|2021-08-17 08:35:00|63133.7|63118.7|63134.3|63119.3|63144.9|63129.9|63128|63113|589
1629189600000|2021-08-17 08:40:00|63137.4|63122.4|63150.1|63135.1|63150.1|63135.1|63132.2|63117.2|616
1629189900000|2021-08-17 08:45:00|63150.4|63135.4|63161.2|63146.2|63169.6|63154.6|63148.3|63133.3|671
1629190200000|2021-08-17 08:50:00|63161.6|63146.6|63156.3|63141.3|63163.2|63148.2|63150|63135|679
1629190500000|2021-08-17 08:55:00|63156|63141|63151|63136|63160.3|63145.3|63147.6|63132.6|630
1629190800000|2021-08-17 09:00:00|63150|63135|63175.5|63160.5|63175.7|63160.7|63149.2|63132.7|652
1629191100000|2021-08-17 09:05:00|63175.4|63160.4|63173.4|63158.4|63184|63169|63167.4|63152.4|647
1629191400000|2021-08-17 09:10:00|63173.7|63158.7|63172.3|63157.3|63181|63166|63171.7|63156.7|582
1629191700000|2021-08-17 09:15:00|63172.2|63157.2|63192.2|63177.2|63197.6|63182.6|63171.4|63156.4|629
1629192000000|2021-08-17 09:20:00|63193.2|63178.2|63213.2|63198.2|63220.7|63205.7|63193.2|63178.2|671
1629192300000|2021-08-17 09:25:00|63213.1|63198.1|63201|63186|63213.6|63198.6|63192.3|63177.3|650
1629192600000|2021-08-17 09:30:00|63202.2|63187.2|63187|63172|63204.5|63189.5|63185.8|63170.8|661
1629192900000|2021-08-17 09:35:00|63187.2|63172.2|63163|63148|63193.9|63178.9|63162.4|63147.4|610
1629193200000|2021-08-17 09:40:00|63163.2|63148.2|63155.5|63140.5|63164|63149|63152.1|63137.1|501
1629193500000|2021-08-17 09:45:00|63155.4|63140.4|63155.9|63140.9|63161.4|63146.4|63152.4|63137.4|529
1629193800000|2021-08-17 09:50:00|63155.8|63140.8|63177.8|63162.8|63179.1|63164.1|63155.7|63140.7|586
1629194100000|2021-08-17 09:55:00|63177.9|63162.9|63180.8|63165.8|63183.6|63168.6|63169.6|63154.6|656
1629194400000|2021-08-17 10:00:00|63180.9|63165.9|63166.7|63151.7|63183.7|63168.7|63165.6|63150.6|713
1629194700000|2021-08-17 10:05:00|63166.6|63151.6|63177.1|63162.1|63177.4|63162.4|63159.9|63144.9|634
1629195000000|2021-08-17 10:10:00|63177.3|63162.3|63178.9|63163.9|63186.2|63170.9|63170.9|63155.9|518
1629195300000|2021-08-17 10:15:00|63178.7|63163.7|63199.3|63184.3|63199.9|63184.9|63178.7|63163.7|570
1629195600000|2021-08-17 10:20:00|63199|63184|63193.5|63178.5|63200.8|63185.8|63185.2|63170.2|611
1629195900000|2021-08-17 10:25:00|63193.8|63178.8|63207.7|63192.7|63209.2|63194.2|63192.9|63177.9|678
1629196200000|2021-08-17 10:30:00|63207.9|63192.9|63206.8|63191.8|63219.4|63204.4|63206.2|63191.2|652
1629196500000|2021-08-17 10:35:00|63206.7|63191.7|63204.6|63189.6|63213.1|63198.1|63196.4|63181.4|576
1629196800000|2021-08-17 10:40:00|63204.4|63189.4|63197.7|63182.7|63213|63198|63197.7|63182.7|599
1629197100000|2021-08-17 10:45:00|63198.8|63183.8|63193.9|63178.9|63202.9|63187.9|63193.8|63178.2|677
1629197400000|2021-08-17 10:50:00|63194.5|63179.5|63199.9|63184.9|63203.1|63188.1|63183.6|63168.6|579
1629197700000|2021-08-17 10:55:00|63200.2|63185.2|63207.3|63192.3|63208.6|63193.6|63198.9|63183.9|520
1629198000000|2021-08-17 11:00:00|63210.3|63195.3|63213.7|63198.7|63214.8|63199.8|63204.6|63189.6|589
1629198300000|2021-08-17 11:05:00|63213.6|63198.6|63210.3|63195.3|63215.4|63200.4|63208.8|63193.8|635
1629198600000|2021-08-17 11:10:00|63210.6|63195.6|63205.9|63190.9|63212|63197|63205|63190|571
1629198900000|2021-08-17 11:15:00|63205.7|63190.7|63201.7|63186.7|63212.4|63197.4|63195.1|63180.1|616
1629199200000|2021-08-17 11:20:00|63201.5|63186.5|63194.2|63179.2|63209.1|63194.1|63193.5|63178.5|663
1629199500000|2021-08-17 11:25:00|63194.1|63179.1|63193.8|63178.8|63202.4|63187.4|63190.9|63175.9|509
1629199800000|2021-08-17 11:30:00|63193.7|63178.7|63179.1|63164.1|63194|63179|63178.5|63163.5|688
1629200100000|2021-08-17 11:35:00|63179.6|63164.6|63194.3|63179.3|63194.3|63179.3|63176.8|63161.8|564
1629200400000|2021-08-17 11:40:00|63194.2|63179.2|63190.9|63175.9|63197.6|63182.6|63180.6|63165.6|634
1629200700000|2021-08-17 11:45:00|63190.8|63175.8|63213.7|63198.7|63214.9|63199.9|63188.9|63173.9|642
1629201000000|2021-08-17 11:50:00|63214|63199|63213.2|63198.2|63219.6|63204.6|63208.5|63193.5|602
1629201300000|2021-08-17 11:55:00|63213.1|63198.1|63229.3|63214.3|63235.3|63220.3|63210.1|63195.1|796
1629201600000|2021-08-17 12:00:00|63229|63214|63230.8|63215.8|63237|63222|63224.7|63209.7|720
1629201900000|2021-08-17 12:05:00|63230.9|63215.9|63210.5|63195.5|63233.5|63218.5|63209.9|63194.9|669
1629202200000|2021-08-17 12:10:00|63210.4|63195.4|63211.4|63196.4|63212.3|63197.3|63199.3|63184.3|642
1629202500000|2021-08-17 12:15:00|63210.9|63195.9|63209.9|63194.9|63213.1|63198.1|63198.2|63183.2|697
1629202800000|2021-08-17 12:20:00|63209.8|63194.8|63206.8|63191.8|63210.3|63195.3|63197.3|63182.3|702
1629203100000|2021-08-17 12:25:00|63206.7|63191.7|63226.4|63201.5|63228|63211.6|63206.3|63191.3|770
1629203400000|2021-08-17 12:30:00|63225.2|63202.8|63301.4|63281.4|63302|63285.6|63188.4|63168.9|1117
1629203700000|2021-08-17 12:35:00|63300.9|63280.9|63254.7|63239.7|63302.8|63284.9|63254|63236.2|958
1629204000000|2021-08-17 12:40:00|63255.3|63240.3|63267.5|63252.5|63268.8|63253.8|63244.9|63227.5|945
1629204300000|2021-08-17 12:45:00|63267.4|63252.4|63314.4|63299.4|63315.6|63300.6|63261.7|63246.7|995
1629204600000|2021-08-17 12:50:00|63315.1|63300.1|63332.9|63317.9|63338.7|63323.7|63312.2|63297.2|915
1629204900000|2021-08-17 12:55:00|63333.1|63318.1|63329.5|63314.5|63343.2|63328.2|63329.5|63314.5|909
1629205200000|2021-08-17 13:00:00|63328.8|63313.8|63331.1|63316.1|63347|63332|63324.6|63309.6|863
1629205500000|2021-08-17 13:05:00|63331|63316|63367.7|63352.7|63373.8|63356.4|63328.9|63313.9|896
1629205800000|2021-08-17 13:10:00|63367.9|63352.9|63364.9|63344.9|63372.6|63357.6|63349.7|63334.7|850
1629206100000|2021-08-17 13:15:00|63365.3|63345.3|63363.9|63348.9|63393.1|63378.1|63357.6|63342.6|933
1629206400000|2021-08-17 13:20:00|63364.1|63349.1|63370.3|63355.3|63378.9|63363.9|63358.3|63343.3|900
1629206700000|2021-08-17 13:25:00|63370.2|63355.2|63372.7|63357.7|63379|63364|63366.7|63351.7|795
1629207000000|2021-08-17 13:30:00|63373.5|63358.5|63375.1|63360.1|63395.3|63380.3|63363.7|63348.7|942
1629207300000|2021-08-17 13:35:00|63374.7|63359.7|63368.4|63353.4|63388.3|63373.3|63358.4|63343.4|960
1629207600000|2021-08-17 13:40:00|63370.5|63355.5|63366.7|63351.7|63379.7|63364.7|63351.1|63336.1|854
1629207900000|2021-08-17 13:45:00|63366.8|63351.8|63366.3|63351.3|63374.8|63359.8|63348.4|63333.4|830
1629208200000|2021-08-17 13:50:00|63367.9|63352.9|63361.8|63346.8|63371|63356|63357.3|63342.3|851
1629208500000|2021-08-17 13:55:00|63362.7|63347.7|63361.4|63346.4|63371|63356|63355.1|63340.1|884
1629208800000|2021-08-17 14:00:00|63361.5|63346.5|63371.1|63356.1|63375.8|63360.8|63357.6|63342.6|886
1629209100000|2021-08-17 14:05:00|63370.9|63355.9|63389.6|63374.6|63390.8|63375.8|63370.8|63355.8|901
1629209400000|2021-08-17 14:10:00|63389.8|63374.8|63408.8|63393.8|63415.6|63400.6|63387.2|63372.2|918
1629209700000|2021-08-17 14:15:00|63408.5|63393.5|63423|63408|63438.1|63423.1|63408.5|63393.5|869
1629210000000|2021-08-17 14:20:00|63425.2|63410.2|63412.2|63397.2|63426.2|63411.2|63408.5|63393.5|839
1629210300000|2021-08-17 14:25:00|63412|63397|63428.7|63413.7|63429.3|63414.3|63403.9|63388.9|789
1629210600000|2021-08-17 14:30:00|63428.8|63413.8|63456.9|63441.9|63462.2|63446.7|63426.1|63411.1|878
1629210900000|2021-08-17 14:35:00|63456.7|63441.7|63482.1|63467.1|63486.1|63471.1|63449.6|63434.6|884
1629211200000|2021-08-17 14:40:00|63480.5|63465.5|63466.2|63451.2|63490.9|63475.9|63455.5|63439.2|890
1629211500000|2021-08-17 14:45:00|63465.9|63450.9|63459.3|63444.3|63479.2|63461.5|63445.7|63430.7|857
1629211800000|2021-08-17 14:50:00|63459.9|63444.9|63482.3|63467.3|63484.8|63469.8|63451.8|63435.2|837
1629212100000|2021-08-17 14:55:00|63482.2|63467.2|63474|63459|63489.3|63474.3|63469.5|63454.5|950
1629212400000|2021-08-17 15:00:00|63475.1|63460.1|63477.7|63462.7|63494.3|63479.3|63467.9|63452.9|920
1629212700000|2021-08-17 15:05:00|63477.8|63462.8|63485.3|63470.3|63492.7|63477.7|63477.7|63462.7|734
1629213000000|2021-08-17 15:10:00|63485.9|63470.9|63494.9|63479.9|63503.2|63488.2|63482.3|63467.3|778
1629213300000|2021-08-17 15:15:00|63495.1|63480.1|63495.4|63480.4|63503.3|63488.3|63489.7|63474.7|791
1629213600000|2021-08-17 15:20:00|63495.5|63480.5|63488.5|63473.5|63500.7|63485.7|63471.9|63456.9|826
1629213900000|2021-08-17 15:25:00|63488.7|63473.7|63482.8|63467.8|63490.7|63475.7|63474.1|63459.1|814
1629214200000|2021-08-17 15:30:00|63483.6|63468.6|63489.9|63474.9|63497.2|63482.2|63478.4|63463.4|807
1629214500000|2021-08-17 15:35:00|63489.5|63474.5|63498|63483|63506.7|63491.7|63489.4|63474.4|815
1629214800000|2021-08-17 15:40:00|63497.9|63482.9|63500.1|63485.1|63506.7|63491.7|63492.1|63477.1|700
1629215100000|2021-08-17 15:45:00|63500.2|63485.2|63498.5|63483.5|63516.6|63499.8|63496.1|63481|745
1629215400000|2021-08-17 15:50:00|63498.7|63483.7|63497.8|63482.8|63505.6|63488.6|63493.3|63478.3|622
1629215700000|2021-08-17 15:55:00|63497.7|63482.7|63496.6|63481.6|63504.5|63487.2|63491.2|63476.2|602
1629216000000|2021-08-17 16:00:00|63496.3|63481.3|63480.8|63465.8|63501.7|63484.5|63476.4|63460.4|714
1629216300000|2021-08-17 16:05:00|63481.2|63466.2|63483.8|63468.8|63490.8|63473.6|63478.7|63463.7|644
1629216600000|2021-08-17 16:10:00|63483.9|63468.9|63472.8|63457.8|63487.2|63472.2|63468.8|63452.9|623
1629216900000|2021-08-17 16:15:00|63472.7|63457.7|63485|63470|63489.2|63474.2|63472.7|63456.2|696
1629217200000|2021-08-17 16:20:00|63485.3|63470.3|63478.3|63463.3|63485.6|63470.6|63475.9|63460.9|618
1629217500000|2021-08-17 16:25:00|63478.4|63463.4|63483.3|63468.3|63490.7|63475.7|63478.2|63462.9|555
1629217800000|2021-08-17 16:30:00|63483.4|63468.4|63481.4|63466.4|63488|63472.7|63478.3|63463.3|622
1629218100000|2021-08-17 16:35:00|63481.5|63466.5|63489.7|63474.7|63493.3|63475.6|63480.8|63465.8|576
1629218400000|2021-08-17 16:40:00|63491.1|63476.1|63498.8|63483.8|63499.3|63484.3|63488|63473|615
1629218700000|2021-08-17 16:45:00|63499|63484|63498.6|63483.6|63511.9|63496.9|63496.6|63481.6|712
1629219000000|2021-08-17 16:50:00|63498.8|63483.8|63503.8|63488.8|63511.1|63496.1|63497.8|63482.8|589
1629219300000|2021-08-17 16:55:00|63504.1|63489.1|63522.2|63507.2|63522.3|63507.3|63501.7|63484.8|713
1629219600000|2021-08-17 17:00:00|63522.1|63507.1|63496.6|63481.6|63522.8|63507.8|63495.9|63479.7|689
1629219900000|2021-08-17 17:05:00|63496.5|63481.5|63493.8|63478.8|63501.4|63484|63490.7|63475.6|734
1629220200000|2021-08-17 17:10:00|63493.9|63478.9|63481.1|63466.1|63498.7|63483.7|63478.9|63463.9|622
1629220500000|2021-08-17 17:15:00|63482.4|63467.4|63497.7|63482.7|63500.8|63485.8|63482.2|63467.2|598
1629220800000|2021-08-17 17:20:00|63497.5|63482.5|63486.2|63471.2|63497.9|63482.9|63472.6|63457.6|694
1629221100000|2021-08-17 17:25:00|63485.9|63470.9|63478.5|63463.5|63487.4|63472.4|63476.7|63461.7|658
1629221400000|2021-08-17 17:30:00|63478.3|63463.3|63477.8|63462.8|63481.3|63466.3|63469.8|63451.7|472
1629221700000|2021-08-17 17:35:00|63477.6|63462.6|63480.9|63465.9|63481.8|63466.8|63467.7|63452.7|563
1629222000000|2021-08-17 17:40:00|63481|63466|63481.3|63466.3|63484.5|63469.5|63477.9|63462.9|613
1629222300000|2021-08-17 17:45:00|63481.2|63466.2|63492.1|63477.1|63498.6|63483.4|63477.8|63462.8|556
1629222600000|2021-08-17 17:50:00|63492.8|63477.8|63490.7|63475.7|63494.2|63478.3|63483.7|63468.7|565
1629222900000|2021-08-17 17:55:00|63490.2|63475.2|63469.8|63454.8|63493.3|63477.5|63469.7|63452.3|641
1629223200000|2021-08-17 18:00:00|63470.3|63455.3|63473|63458|63479.2|63463.7|63461.5|63444.2|685
1629223500000|2021-08-17 18:05:00|63473.2|63458.2|63491.4|63476.4|63491.8|63476.8|63472.8|63457.8|466
1629223800000|2021-08-17 18:10:00|63491.5|63476.5|63475.5|63460.5|63491.5|63476.5|63475.1|63460.1|481
1629224100000|2021-08-17 18:15:00|63475.4|63460.4|63479.1|63464.1|63479.7|63464.7|63466.2|63451.2|569
1629224400000|2021-08-17 18:20:00|63479.3|63464.3|63494.7|63479.7|63498.8|63483.8|63477.4|63462.4|640
1629224700000|2021-08-17 18:25:00|63494.8|63479.8|63500.4|63485.4|63503.8|63488.8|63493.9|63478.9|498
1629225000000|2021-08-17 18:30:00|63500.7|63485.7|63500.4|63485.4|63506.8|63491.8|63499.9|63484.9|624
1629225300000|2021-08-17 18:35:00|63500.3|63485.3|63500.2|63485.2|63505.4|63490.4|63496.3|63481.3|587
1629225600000|2021-08-17 18:40:00|63500.3|63485.3|63503.3|63488.3|63509.8|63494.8|63499.3|63481.9|463
1629225900000|2021-08-17 18:45:00|63503.4|63488.4|63502.3|63487.3|63505.5|63490.5|63496.7|63481.7|541
1629226200000|2021-08-17 18:50:00|63502.5|63487.5|63507.6|63492.6|63508|63493|63498.9|63483.9|553
1629226500000|2021-08-17 18:55:00|63507.3|63492.3|63507.6|63492.6|63511.7|63496.7|63504.6|63489.6|664
1629226800000|2021-08-17 19:00:00|63507.7|63492.7|63506.4|63491.4|63516.5|63501.5|63503.4|63488.4|622
1629227100000|2021-08-17 19:05:00|63506.6|63491.6|63505.1|63490.1|63510|63495|63503.3|63488.3|499
1629227400000|2021-08-17 19:10:00|63504.8|63489.8|63507.1|63487.1|63508.3|63490.9|63498.9|63483.9|468
1629227700000|2021-08-17 19:15:00|63504.8|63489.8|63502.1|63487.1|63506|63491|63501.2|63486.2|540
1629228000000|2021-08-17 19:20:00|63502|63487|63511.1|63491.1|63511.3|63492.9|63502|63487|447
1629228300000|2021-08-17 19:25:00|63510.9|63490.9|63506.3|63486.3|63512|63493.7|63504.1|63485.7|402
1629228600000|2021-08-17 19:30:00|63506.7|63486.7|63513.9|63493.9|63518.1|63500.7|63503.5|63486.2|489
1629228900000|2021-08-17 19:35:00|63514.1|63494.1|63511.7|63496.7|63518.1|63500|63507.7|63491.1|526
1629229200000|2021-08-17 19:40:00|63511.8|63496.8|63514|63499|63520.3|63501.6|63509.4|63494.4|433
1629229500000|2021-08-17 19:45:00|63514.1|63499.1|63512.6|63497.6|63517.1|63499.6|63508.7|63491.9|472
1629229800000|2021-08-17 19:50:00|63512.4|63497.4|63505.6|63490.6|63512.5|63497.5|63501.5|63486.5|583
1629230100000|2021-08-17 19:55:00|63505.3|63490.3|63503.4|63488.4|63506.9|63491.9|63492.7|63477.7|621
1629230400000|2021-08-17 20:00:00|63503.7|63488.7|63505.7|63485.7|63506.4|63488.7|63494.7|63477.8|453
1629230700000|2021-08-17 20:05:00|63505.4|63485.4|63506.1|63486.1|63506.1|63488.9|63499.7|63481.6|315
1629231000000|2021-08-17 20:10:00|63506.3|63486.3|63498.8|63483.8|63506.3|63487.4|63498.6|63481.6|285
1629231300000|2021-08-17 20:15:00|63498.9|63483.9|63511.1|63491.1|63511.2|63493.1|63498.5|63482.9|218
1629231600000|2021-08-17 20:20:00|63510.9|63490.9|63501.6|63486.6|63511.2|63493.6|63501.5|63483.9|214
1629231900000|2021-08-17 20:25:00|63501.5|63486.5|63512.4|63497.4|63515.3|63497.4|63501|63484.1|242
1629232200000|2021-08-17 20:30:00|63514.8|63494.8|63518.1|63498.1|63519.5|63500.1|63512.2|63494.1|255
1629232500000|2021-08-17 20:35:00|63518.3|63498.3|63522.1|63502.1|63522.6|63504.6|63516.2|63497.3|246
1629232800000|2021-08-17 20:40:00|63522.3|63502.3|63521.1|63501.1|63524|63506.2|63518.3|63500.9|255
1629233100000|2021-08-17 20:45:00|63520.8|63500.8|63517.1|63497.1|63520.8|63500.8|63514.4|63494.4|325
1629233400000|2021-08-17 20:50:00|63517.2|63497.2|63516.6|63496.6|63522.1|63502.1|63514.6|63494.6|334
1629233700000|2021-08-17 20:55:00|63516.3|63496.3|63520.1|63500.1|63525.9|63505.9|63515.9|63496|550
1629234000000|2021-08-17 21:00:00|63516.1|63494.9|63520.2|63497.8|63520.2|63497.8|63516.1|63492.8|42
1629234300000|2021-08-17 21:05:00|63520.5|63497.5|63520.8|63490.4|63523.4|63499.2|63517.8|63473.4|68
1629234600000|2021-08-17 21:10:00|63530.9|63483|63524.6|63484.9|63532|63494.8|63512.6|63479.2|87
1629234900000|2021-08-17 21:15:00|63521.8|63482.4|63516.7|63496.7|63531.5|63497.2|63513.2|63480.3|78
1629235200000|2021-08-17 21:20:00|63515.9|63494.8|63510.7|63490.7|63525.5|63495.4|63510.5|63477.9|103
1629235500000|2021-08-17 21:25:00|63510.8|63490.8|63512.4|63492.4|63519.9|63492.4|63507.5|63475.8|131
1629235800000|2021-08-17 21:30:00|63512|63492|63510|63487|63514.1|63492|63500.3|63477.7|248
1629236100000|2021-08-17 21:35:00|63509.9|63487.2|63521|63489|63531.3|63493.5|63506.3|63482.4|218
1629236400000|2021-08-17 21:40:00|63520.9|63489.3|63511.9|63491.9|63523.8|63494.5|63511.9|63486.8|296
1629236700000|2021-08-17 21:45:00|63513.2|63493.2|63515.5|63491.9|63522.7|63493.5|63510.7|63487.4|336
1629237000000|2021-08-17 21:50:00|63517.6|63489.8|63511.1|63491.1|63519.1|63493.6|63510.3|63488.4|404
1629237300000|2021-08-17 21:55:00|63512.5|63492.5|63513.6|63487.1|63524.3|63497.4|63501.4|63480.8|326
1629237600000|2021-08-17 22:00:00|63512.5|63487.3|63517.4|63497.4|63521.3|63501.3|63509.5|63486.8|319
1629237900000|2021-08-17 22:05:00|63516.8|63496.8|63524.2|63504.2|63525.2|63505.2|63514.5|63494.5|313
1629238200000|2021-08-17 22:10:00|63524.3|63504.3|63536.6|63516.6|63541.9|63521.9|63520.5|63500.5|291
1629238500000|2021-08-17 22:15:00|63537.4|63517.4|63539.4|63519.4|63540.5|63520.5|63532.9|63514.9|146
1629238800000|2021-08-17 22:20:00|63539.3|63519.3|63555.7|63535.7|63559|63539|63538.7|63518.7|306
1629239100000|2021-08-17 22:25:00|63555.1|63535.1|63557.8|63537.8|63560.2|63540.3|63554|63534|300
1629239400000|2021-08-17 22:30:00|63558|63538|63542.2|63522.2|63558|63538|63534.6|63515.3|265
1629239700000|2021-08-17 22:35:00|63542.1|63522.1|63539.9|63519.9|63545.6|63525.6|63535.2|63516.1|210
1629240000000|2021-08-17 22:40:00|63539.6|63519.6|63535.4|63515.4|63540.8|63520.8|63530.9|63510.9|229
1629240300000|2021-08-17 22:45:00|63535|63515|63528|63508|63535|63515.6|63527.7|63507.7|201
1629240600000|2021-08-17 22:50:00|63528.1|63508.1|63530.2|63510.2|63530.9|63513.4|63524.7|63506.2|126
1629240900000|2021-08-17 22:55:00|63529.5|63509.5|63538.3|63518.3|63548.5|63528.5|63528.1|63509.5|254
1629241200000|2021-08-17 23:00:00|63536.7|63516.7|63538.6|63518.6|63541|63521|63530.6|63510.6|293
1629241500000|2021-08-17 23:05:00|63538.8|63518.8|63532.6|63512.6|63541|63521.5|63531|63512|254
1629241800000|2021-08-17 23:10:00|63532.7|63512.7|63532.4|63512.4|63534.3|63517.9|63529.8|63509.8|216
1629242100000|2021-08-17 23:15:00|63532.8|63512.8|63538.1|63518.1|63538.9|63518.9|63528.5|63508.5|251
1629242400000|2021-08-17 23:20:00|63535.4|63515.4|63529.5|63509.5|63536.6|63516.6|63528.3|63508.3|261
1629242700000|2021-08-17 23:25:00|63528.6|63508.6|63521.4|63501.4|63529.6|63509.6|63521|63501|273
1629243000000|2021-08-17 23:30:00|63521.5|63501.5|63523.4|63503.4|63529.2|63509.2|63520.2|63500.2|288
1629243300000|2021-08-17 23:35:00|63523.5|63503.5|63525|63505|63525.6|63505.6|63520|63500.6|177
1629243600000|2021-08-17 23:40:00|63525.1|63505.1|63520.1|63500.1|63526.2|63506.5|63518|63500|225
1629243900000|2021-08-17 23:45:00|63520|63500|63520.9|63500.9|63522|63502|63517.8|63497.8|198
1629244200000|2021-08-17 23:50:00|63521.1|63501.1|63521.7|63501.7|63524.2|63504.6|63518.3|63498.3|282
1629244500000|2021-08-17 23:55:00|63521.5|63501.5|63519.4|63499.4|63522|63502.4|63515.1|63496.5|342
1629244800000|2021-08-18 00:00:00|63519.5|63499.5|63518.1|63498.1|63528.1|63509.8|63514.5|63496.6|583
1629245100000|2021-08-18 00:05:00|63518.3|63498.3|63505.6|63485.6|63520.5|63502.4|63502.1|63484.5|482
1629245400000|2021-08-18 00:10:00|63505.4|63485.4|63503.3|63483.3|63512.1|63493.2|63500.9|63480.9|413
1629245700000|2021-08-18 00:15:00|63503.6|63483.6|63498.4|63478.4|63512.4|63492.4|63497.3|63477.3|416
1629246000000|2021-08-18 00:20:00|63498.7|63478.7|63504|63484|63504.7|63484.7|63495.9|63476.7|415
1629246300000|2021-08-18 00:25:00|63504.2|63484.2|63502|63482|63507.3|63487.3|63498|63480.1|350
1629246600000|2021-08-18 00:30:00|63502.5|63482.5|63509.7|63489.7|63512.5|63494.9|63502.2|63482.2|323
1629246900000|2021-08-18 00:35:00|63509.6|63489.6|63509.1|63489.1|63512.3|63494.9|63503.3|63485.4|285
1629247200000|2021-08-18 00:40:00|63509|63489|63515.5|63495.5|63517.2|63498.7|63506.9|63488.7|343
1629247500000|2021-08-18 00:45:00|63515.6|63495.6|63512|63492|63519.4|63501.5|63506.9|63489.3|362
1629247800000|2021-08-18 00:50:00|63511.8|63491.8|63518|63498|63518|63499.8|63506.7|63488.2|472
1629248100000|2021-08-18 00:55:00|63518.1|63498.1|63503.4|63483.4|63518.2|63498.3|63500.8|63481.6|379
1629248400000|2021-08-18 01:00:00|63503.5|63483.5|63497.9|63477.9|63510.8|63493|63497.7|63477.7|561
1629248700000|2021-08-18 01:05:00|63498|63478|63500.6|63480.6|63500.8|63482.9|63493|63474.2|393
1629249000000|2021-08-18 01:10:00|63500.3|63480.3|63498.6|63478.6|63501.5|63484|63495.3|63475.3|414
1629249300000|2021-08-18 01:15:00|63498.4|63478.4|63502.4|63482.4|63502.5|63483.5|63487.6|63470.4|523
1629249600000|2021-08-18 01:20:00|63502.2|63482.2|63496.3|63481.3|63504.3|63487.2|63491.9|63475|350
1629249900000|2021-08-18 01:25:00|63496.1|63481.1|63493.3|63473.3|63498.5|63481.4|63486.9|63469.6|446
1629250200000|2021-08-18 01:30:00|63493.1|63473.1|63493.6|63473.6|63498.3|63479.3|63484.8|63466.1|512
1629250500000|2021-08-18 01:35:00|63493.3|63473.3|63498.5|63478.5|63504.2|63486.1|63493.3|63473.3|404
1629250800000|2021-08-18 01:40:00|63498.6|63478.6|63498.8|63478.8|63506.3|63488.5|63495|63477.2|492
1629251100000|2021-08-18 01:45:00|63498.5|63478.5|63487.4|63467.4|63501.7|63483.9|63485.4|63465.7|454
1629251400000|2021-08-18 01:50:00|63487.6|63467.6|63478.8|63458.8|63490.1|63472.6|63476|63456|459
1629251700000|2021-08-18 01:55:00|63478.9|63458.9|63480.8|63460.8|63484.3|63465|63473.2|63453.2|489
1629252000000|2021-08-18 02:00:00|63480.9|63460.9|63503.2|63483.2|63514.8|63494.8|63480.9|63460.9|856
1629252300000|2021-08-18 02:05:00|63503.4|63483.4|63480.5|63460.5|63504.2|63486.3|63479.2|63460.5|687
1629252600000|2021-08-18 02:10:00|63479.2|63459.2|63478.8|63458.8|63484.6|63466.6|63473.7|63456.2|589
1629252900000|2021-08-18 02:15:00|63478.9|63458.9|63477.7|63462.7|63486.9|63469.3|63473.3|63453.4|569
1629253200000|2021-08-18 02:20:00|63477.6|63462.6|63474|63459|63483.4|63466.1|63471.5|63453.3|466
1629253500000|2021-08-18 02:25:00|63473.9|63458.9|63465.8|63445.8|63476.8|63459.2|63461.7|63444.1|467
1629253800000|2021-08-18 02:30:00|63465.9|63445.9|63466|63446|63469.5|63452.2|63460|63442.3|447
1629254100000|2021-08-18 02:35:00|63466.4|63446.4|63468.2|63448.2|63471.9|63453.7|63464.7|63445.7|392
1629254400000|2021-08-18 02:40:00|63468.3|63448.3|63469.5|63449.5|63469.9|63451.8|63462.5|63444.5|344
1629254700000|2021-08-18 02:45:00|63469.1|63449.1|63471.8|63451.8|63472.2|63453.8|63463.6|63445.4|416
1629255000000|2021-08-18 02:50:00|63472.1|63452.1|63465.7|63445.7|63474.6|63457.1|63462.8|63444.9|365
1629255300000|2021-08-18 02:55:00|63465.8|63445.8|63463.3|63443.3|63470|63452.9|63461.7|63443|457
1629255600000|2021-08-18 03:00:00|63463.7|63443.7|63462.7|63442.7|63465.8|63448.3|63458.2|63439.4|439
1629255900000|2021-08-18 03:05:00|63461.3|63441.3|63457.3|63437.3|63465.6|63448.3|63454.7|63436.7|357
1629256200000|2021-08-18 03:10:00|63457.2|63437.2|63459.5|63439.5|63459.5|63439.9|63445.2|63425.2|594
1629256500000|2021-08-18 03:15:00|63459.8|63439.8|63455.2|63440.2|63461.6|63441.7|63452.9|63434.4|372
1629256800000|2021-08-18 03:20:00|63455.1|63440.1|63471.8|63451.8|63474.1|63454.1|63452.2|63434.4|568
1629257100000|2021-08-18 03:25:00|63471.7|63451.7|63471|63451|63473.7|63455.9|63465.4|63446.9|433
1629257400000|2021-08-18 03:30:00|63470.9|63450.9|63468.2|63448.2|63475.4|63458.3|63467.5|63448.2|426
1629257700000|2021-08-18 03:35:00|63468.3|63448.3|63465.5|63445.5|63471.4|63451.9|63460.1|63442.7|383
1629258000000|2021-08-18 03:40:00|63465.6|63445.6|63457.9|63442.9|63465.6|63448.6|63451.6|63433.2|319
1629258300000|2021-08-18 03:45:00|63458.1|63443.1|63466.2|63446.2|63468.3|63451|63458|63440.4|374
1629258600000|2021-08-18 03:50:00|63466.1|63446.1|63463.5|63448.5|63466.7|63448.9|63462.9|63443|313
1629258900000|2021-08-18 03:55:00|63463.6|63448.6|63479.1|63459.1|63480.5|63462.7|63460.6|63442.3|387
1629259200000|2021-08-18 04:00:00|63479.5|63459.5|63478.1|63458.1|63479.6|63462|63473.7|63456.2|273
1629259500000|2021-08-18 04:05:00|63476.5|63461.5|63469|63454|63477.5|63461.8|63467.9|63450.2|306
1629259800000|2021-08-18 04:10:00|63469.1|63454.1|63484.5|63464.5|63484.5|63465.2|63467.7|63449.3|360
1629260100000|2021-08-18 04:15:00|63484.3|63464.3|63476.9|63456.9|63484.5|63465.3|63473.5|63456|372
1629260400000|2021-08-18 04:20:00|63476.8|63456.8|63478.8|63458.8|63481.5|63463.3|63470|63452.2|318
1629260700000|2021-08-18 04:25:00|63478.9|63458.9|63473.5|63453.5|63481.9|63464.1|63470.7|63453.2|421
1629261000000|2021-08-18 04:30:00|63473.3|63453.3|63473.9|63453.9|63477|63458.4|63467.8|63450.2|404
1629261300000|2021-08-18 04:35:00|63474.1|63454.1|63480.3|63460.3|63481.9|63464.6|63472.3|63454|357
1629261600000|2021-08-18 04:40:00|63480.4|63460.4|63482.8|63467.8|63485.8|63468.1|63475.7|63458.5|324
1629261900000|2021-08-18 04:45:00|63482.7|63467.7|63480|63465|63485.6|63468.3|63479|63461.9|269
1629262200000|2021-08-18 04:50:00|63479.9|63464.9|63482.9|63467.9|63488.5|63471.1|63479.6|63461.8|362
1629262500000|2021-08-18 04:55:00|63482.4|63467.4|63471.6|63451.6|63485.7|63468.7|63464.9|63448|565
1629262800000|2021-08-18 05:00:00|63471.5|63451.5|63485.5|63465.5|63486.6|63467.5|63471|63451.5|486
1629263100000|2021-08-18 05:05:00|63483.1|63468.1|63483.8|63463.8|63491.6|63471.6|63478.5|63460.7|371
1629263400000|2021-08-18 05:10:00|63484.3|63464.3|63485.8|63465.8|63490.7|63473.8|63481.6|63463.8|310
1629263700000|2021-08-18 05:15:00|63486.3|63466.3|63491.2|63471.2|63491.8|63474.4|63483.4|63465.5|310
1629264000000|2021-08-18 05:20:00|63491.3|63471.3|63489.1|63469.1|63493.1|63475.5|63486.2|63468.6|361
1629264300000|2021-08-18 05:25:00|63489|63469|63491.8|63471.8|63492.1|63474.6|63486.3|63468.8|276
1629264600000|2021-08-18 05:30:00|63491.7|63471.7|63491.3|63471.3|63501.1|63482.5|63487|63468.7|414
1629264900000|2021-08-18 05:35:00|63491.2|63471.2|63479.6|63459.6|63491.7|63472.6|63474.3|63457.3|328
1629265200000|2021-08-18 05:40:00|63479.5|63459.5|63476.6|63461.6|63483.8|63466.8|63472.4|63454.4|520
1629265500000|2021-08-18 05:45:00|63479.7|63459.7|63485.1|63465.1|63486.8|63469.2|63477.2|63459.7|344
1629265800000|2021-08-18 05:50:00|63485.2|63465.2|63493|63478|63496.2|63478.6|63484.7|63464.9|410
1629266100000|2021-08-18 05:55:00|63492.9|63477.9|63488|63468|63500.9|63483|63487.6|63467.7|630
1629266400000|2021-08-18 06:00:00|63487.8|63467.8|63492.2|63477.2|63495|63477.9|63478.3|63461|761
1629266700000|2021-08-18 06:05:00|63492|63477|63495.3|63475.3|63498.1|63480.5|63485.2|63467.2|646
1629267000000|2021-08-18 06:10:00|63492.5|63477.5|63495.3|63480.3|63497.9|63481.8|63477.6|63461.1|579
1629267300000|2021-08-18 06:15:00|63495.5|63480.5|63482.3|63467.3|63498|63483|63481.5|63465.3|513
1629267600000|2021-08-18 06:20:00|63482.4|63467.4|63476.3|63461.3|63484.6|63468.3|63473.8|63455.9|500
1629267900000|2021-08-18 06:25:00|63476.7|63461.7|63465.1|63450.1|63479.7|63464.7|63463.3|63448.3|570
1629268200000|2021-08-18 06:30:00|63464.9|63449.9|63457.8|63442.8|63470.7|63455.7|63456.1|63441.1|551
1629268500000|2021-08-18 06:35:00|63457.5|63442.5|63466.3|63451.3|63468.4|63453.4|63452.1|63437.1|564
1629268800000|2021-08-18 06:40:00|63466.4|63451.4|63453.1|63438.1|63467.9|63452.9|63452.8|63437.1|501
1629269100000|2021-08-18 06:45:00|63452.9|63437.9|63448.3|63433.3|63459.5|63442.6|63447.5|63432.5|583
1629269400000|2021-08-18 06:50:00|63448.1|63433.1|63442.7|63427.7|63453.2|63438.2|63440.5|63425.5|609
1629269700000|2021-08-18 06:55:00|63444.1|63429.1|63475|63460|63475.5|63460.5|63444.1|63429.1|657
1629270000000|2021-08-18 07:00:00|63475.2|63460.2|63467.1|63452.1|63479.5|63464.5|63459.4|63444.4|727
1629270300000|2021-08-18 07:05:00|63467.4|63452.4|63464.8|63449.8|63473.5|63458.5|63461.6|63446.6|541
1629270600000|2021-08-18 07:10:00|63464.5|63449.5|63440.5|63425.5|63464.8|63449.8|63435.6|63420.6|622
1629270900000|2021-08-18 07:15:00|63440.7|63425.7|63429.7|63414.7|63451.8|63436.8|63427.2|63412.2|696
1629271200000|2021-08-18 07:20:00|63429.6|63414.6|63424.5|63409.5|63432|63417|63418.4|63403.4|625
1629271500000|2021-08-18 07:25:00|63424.4|63409.4|63414.1|63399.1|63430.8|63415.8|63407.3|63392.3|664
1629271800000|2021-08-18 07:30:00|63413.8|63398.8|63416.1|63401.1|63422|63407|63412.6|63397.3|642
1629272100000|2021-08-18 07:35:00|63416.2|63401.2|63414.5|63399.5|63426.1|63411.1|63411.2|63396.2|625
1629272400000|2021-08-18 07:40:00|63414.4|63399.4|63418.8|63403.8|63423.1|63408.1|63412.6|63397.6|590
1629272700000|2021-08-18 07:45:00|63418.7|63403.7|63427.8|63412.8|63430.5|63415.5|63417.5|63402.5|562
1629273000000|2021-08-18 07:50:00|63427.7|63412.7|63433.1|63418.1|63436.5|63421.5|63421.3|63406.3|641
1629273300000|2021-08-18 07:55:00|63433.2|63418.2|63438.6|63423.6|63448.9|63433.9|63433.2|63418.2|670
1629273600000|2021-08-18 08:00:00|63438.7|63423.7|63451.5|63436.5|63460.9|63445.9|63434.4|63419.4|710
1629273900000|2021-08-18 08:05:00|63450.2|63435.2|63447.3|63432.3|63459.5|63444.5|63440.8|63425.8|814
1629274200000|2021-08-18 08:10:00|63447|63432|63449.9|63434.9|63453.4|63438.4|63438.6|63423.6|615
1629274500000|2021-08-18 08:15:00|63449.8|63434.8|63454.2|63439.2|63458.8|63443.8|63448.7|63433.7|584
1629274800000|2021-08-18 08:20:00|63453.7|63438.7|63435.2|63420.2|63454.8|63439.8|63427|63412|650
1629275100000|2021-08-18 08:25:00|63435|63420|63450.4|63435.4|63452.9|63435.9|63435|63420|596
1629275400000|2021-08-18 08:30:00|63450.5|63435.5|63457.8|63442.8|63468.8|63453.8|63450.1|63435.1|548
1629275700000|2021-08-18 08:35:00|63458|63443|63468.3|63453.3|63470.8|63455.8|63450.3|63435.3|507
1629276000000|2021-08-18 08:40:00|63468.2|63453.2|63459.5|63444.5|63471.5|63456.5|63457.9|63442.9|668
1629276300000|2021-08-18 08:45:00|63459.3|63444.3|63459.4|63444.4|63465.9|63450.9|63456.7|63441.6|712
1629276600000|2021-08-18 08:50:00|63457.5|63442.5|63451.1|63436.1|63465.8|63449|63450.4|63435.4|613
1629276900000|2021-08-18 08:55:00|63451|63436|63458.3|63443.3|63461|63446|63445.9|63430.9|648
1629277200000|2021-08-18 09:00:00|63459.5|63439.5|63463.1|63448.1|63471.3|63456.3|63456.6|63439.5|645
1629277500000|2021-08-18 09:05:00|63463|63448|63470.1|63455.1|63479.1|63464.1|63462.3|63447.3|627
1629277800000|2021-08-18 09:10:00|63470.4|63455.4|63465|63450|63476.2|63461.2|63464.7|63449.7|573
1629278100000|2021-08-18 09:15:00|63465.1|63450.1|63464.7|63449.7|63473.2|63457.4|63461.9|63446.6|576
1629278400000|2021-08-18 09:20:00|63464.8|63449.8|63473.4|63458.4|63473.7|63458.7|63461.9|63446.9|534
1629278700000|2021-08-18 09:25:00|63473.1|63458.1|63457.1|63442.1|63473.1|63458.1|63454.9|63439.9|462
1629279000000|2021-08-18 09:30:00|63457.3|63442.3|63451|63436|63465.8|63450.8|63449.9|63434.9|479
1629279300000|2021-08-18 09:35:00|63450.9|63435.9|63442.7|63427.7|63454.8|63439.8|63441.8|63426.8|477
1629279600000|2021-08-18 09:40:00|63442.6|63427.6|63440|63425|63450.4|63435.4|63437.1|63422.1|447
1629279900000|2021-08-18 09:45:00|63439.7|63424.7|63443.6|63428.6|63449.2|63434.2|63434.9|63419.9|514
1629280200000|2021-08-18 09:50:00|63443.5|63428.5|63452.2|63437.2|63454.7|63439.7|63437.5|63419.1|614
1629280500000|2021-08-18 09:55:00|63453.1|63438.1|63482.1|63467.1|63482.8|63467.8|63452.7|63437.7|694
1629280800000|2021-08-18 10:00:00|63482.2|63467.2|63484.2|63469.2|63485.2|63470.2|63476.6|63461.6|636
1629281100000|2021-08-18 10:05:00|63484.3|63469.3|63490.2|63475.2|63496.8|63481.8|63481.3|63466.3|593
1629281400000|2021-08-18 10:10:00|63490.3|63475.3|63482.3|63467.3|63493.4|63478.4|63481.9|63466.8|457
1629281700000|2021-08-18 10:15:00|63482.1|63467.1|63490.6|63475.6|63495.9|63480.9|63482.1|63467.1|462
1629282000000|2021-08-18 10:20:00|63490.5|63475.5|63490|63475|63497.8|63482.8|63489.6|63474.6|483
1629282300000|2021-08-18 10:25:00|63490.1|63475.1|63471.2|63456.2|63493.9|63475.9|63466.2|63450.7|618
1629282600000|2021-08-18 10:30:00|63471.5|63456.5|63476.4|63461.4|63489.7|63474.7|63470.4|63455.4|602
1629282900000|2021-08-18 10:35:00|63476|63461|63467.9|63452.9|63476.9|63461.9|63466.1|63450.5|477
1629283200000|2021-08-18 10:40:00|63467.7|63452.7|63482.2|63467.2|63483.1|63468.1|63467.5|63452.5|494
1629283500000|2021-08-18 10:45:00|63482.4|63467.4|63477.9|63462.9|63485.5|63468|63470.1|63452.6|555
1629283800000|2021-08-18 10:50:00|63478|63463|63487.7|63472.7|63488.9|63473.9|63476.6|63461.6|622
1629284100000|2021-08-18 10:55:00|63488.6|63473.6|63502.4|63487.4|63503.8|63487.6|63484.1|63469.1|628
1629284400000|2021-08-18 11:00:00|63503.2|63488.2|63495.7|63480.7|63523.9|63508.9|63495|63480|657
1629284700000|2021-08-18 11:05:00|63495.5|63480.5|63511.6|63496.6|63513.9|63498.9|63495.2|63480.2|601
1629285000000|2021-08-18 11:10:00|63511.5|63496.5|63505.8|63490.8|63519.3|63504.3|63503.9|63487.4|615
1629285300000|2021-08-18 11:15:00|63505.4|63490.4|63515.9|63500.9|63519.7|63504.7|63505.4|63490.4|525
1629285600000|2021-08-18 11:20:00|63515.8|63500.8|63534.7|63519.7|63536.3|63521.3|63507.3|63491.9|626
1629285900000|2021-08-18 11:25:00|63534.5|63519.5|63514.3|63499.3|63538.6|63521.9|63513.6|63498.6|645
1629286200000|2021-08-18 11:30:00|63514.5|63499.5|63521|63506|63521.3|63506.3|63508.3|63493.3|533
1629286500000|2021-08-18 11:35:00|63520.9|63505.9|63508.4|63493.4|63525.7|63510.7|63508.3|63493.3|519
1629286800000|2021-08-18 11:40:00|63508.3|63493.3|63505.8|63490.8|63512.1|63497.1|63498.8|63483.8|559
1629287100000|2021-08-18 11:45:00|63505.7|63490.7|63494.9|63479.9|63511.8|63496.8|63488.7|63473.7|616
1629287400000|2021-08-18 11:50:00|63495.1|63480.1|63475.8|63460.8|63497.8|63482.8|63474.6|63459.6|588
1629287700000|2021-08-18 11:55:00|63475.2|63460.2|63450.5|63435.5|63475.2|63460.2|63443.1|63428.1|832
1629288000000|2021-08-18 12:00:00|63450.1|63435.1|63459.4|63444.4|63465|63450|63449.7|63434.7|720
1629288300000|2021-08-18 12:05:00|63459.5|63444.5|63455.4|63440.4|63459.6|63444.6|63439.9|63424.9|679
1629288600000|2021-08-18 12:10:00|63454.7|63439.7|63448|63433|63455.9|63440.9|63440.9|63425.9|707
1629288900000|2021-08-18 12:15:00|63447.9|63432.9|63444.3|63429.3|63455.4|63440.4|63432.6|63417.6|668
1629289200000|2021-08-18 12:20:00|63444.7|63429.7|63434.4|63419.4|63446|63431|63428.1|63413.1|771
1629289500000|2021-08-18 12:25:00|63435.1|63420.1|63436|63421|63450.7|63435.7|63427|63412|692
1629289800000|2021-08-18 12:30:00|63435.8|63420.8|63452.8|63437.8|63453.5|63438.5|63430.8|63415.8|768
1629290100000|2021-08-18 12:35:00|63453.1|63438.1|63449.8|63434.8|63455.5|63438.1|63444|63429|747
1629290400000|2021-08-18 12:40:00|63449.5|63434.5|63456.8|63441.8|63462.3|63447.3|63443.6|63428.6|723
1629290700000|2021-08-18 12:45:00|63457.4|63442.4|63481.7|63466.7|63482|63467|63448.2|63433.2|703
1629291000000|2021-08-18 12:50:00|63482.2|63467.2|63484.2|63469.2|63493.4|63478.4|63479.5|63464.5|768
1629291300000|2021-08-18 12:55:00|63483.4|63468.4|63473.7|63458.7|63484.5|63469.5|63457.3|63442.3|759
1629291600000|2021-08-18 13:00:00|63471.9|63456.9|63458.9|63443.9|63474.7|63459.7|63454.5|63439.5|794
1629291900000|2021-08-18 13:05:00|63459.2|63444.2|63468.3|63453.3|63476.5|63461.5|63458.6|63443.6|656
1629292200000|2021-08-18 13:10:00|63468.2|63453.2|63492.3|63477.3|63507|63492|63468.2|63453.2|764
1629292500000|2021-08-18 13:15:00|63492.4|63477.4|63490.3|63475.3|63498.3|63483.3|63481|63466|719
1629292800000|2021-08-18 13:20:00|63490.2|63475.2|63488.8|63473.8|63500.8|63485.8|63481.7|63466.7|672
1629293100000|2021-08-18 13:25:00|63489.2|63474.2|63503.3|63488.3|63508.9|63493.9|63489.1|63474.1|756
1629293400000|2021-08-18 13:30:00|63503.5|63488.5|63504.1|63489.1|63517.7|63501.2|63495.5|63480.5|952
1629293700000|2021-08-18 13:35:00|63504.3|63489.3|63508.2|63493.2|63517.1|63502.1|63496.5|63478.7|916
1629294000000|2021-08-18 13:40:00|63508.3|63493.3|63508.1|63493.1|63522.5|63507.5|63505.2|63490.2|803
1629294300000|2021-08-18 13:45:00|63508.9|63493.9|63505|63490|63509.7|63494.7|63496.6|63481.6|802
1629294600000|2021-08-18 13:50:00|63505.5|63490.5|63484|63469|63506.2|63491.2|63479.7|63464.7|786
1629294900000|2021-08-18 13:55:00|63484.4|63469.4|63469.2|63454.2|63484.4|63469.4|63465.5|63449.4|826
1629295200000|2021-08-18 14:00:00|63469.6|63454.6|63479.2|63464.2|63483.2|63466.8|63465.1|63447.7|896
1629295500000|2021-08-18 14:05:00|63475.5|63460.5|63488.5|63473.5|63492.8|63477.8|63468.8|63453.8|765
1629295800000|2021-08-18 14:10:00|63488.6|63473.6|63483|63468|63502.9|63486.2|63479.7|63464.7|845
1629296100000|2021-08-18 14:15:00|63483.1|63468.1|63484.5|63469.5|63501.4|63484.3|63477.1|63462.1|773
1629296400000|2021-08-18 14:20:00|63484.4|63469.4|63485.8|63470.8|63488.7|63473.7|63476.2|63461.2|732
1629296700000|2021-08-18 14:25:00|63485.9|63470.9|63514.4|63499.4|63528.1|63513.1|63481.3|63466.3|823
1629297000000|2021-08-18 14:30:00|63513.2|63498.2|63514.1|63499.1|63527.5|63512.5|63508.2|63493.2|806
1629297300000|2021-08-18 14:35:00|63514|63499|63516.6|63501.6|63522.9|63507.9|63501.8|63486.8|761
1629297600000|2021-08-18 14:40:00|63516.7|63501.7|63517.1|63502.1|63534.4|63519.4|63513.7|63498.7|793
1629297900000|2021-08-18 14:45:00|63517.4|63502.4|63511.5|63496.5|63527.1|63512.1|63499.8|63484.8|807
1629298200000|2021-08-18 14:50:00|63510.4|63495.4|63521.3|63506.3|63523|63508|63504.2|63489.2|812
1629298500000|2021-08-18 14:55:00|63521.7|63506.7|63507.3|63492.3|63525.5|63510.5|63501.8|63486.8|900
1629298800000|2021-08-18 15:00:00|63508.5|63493.5|63516|63501|63525.6|63510.6|63505.4|63490.4|799
1629299100000|2021-08-18 15:05:00|63515.8|63500.8|63516.3|63501.3|63526.2|63511.2|63512.9|63497.9|746
1629299400000|2021-08-18 15:10:00|63516.4|63501.4|63526.7|63511.7|63535.1|63520.1|63514.6|63499.6|779
1629299700000|2021-08-18 15:15:00|63526.9|63511.9|63535.1|63520.1|63550.4|63535.4|63526.9|63511.9|791
1629300000000|2021-08-18 15:20:00|63538.8|63523.8|63548|63533|63552|63537|63533|63518|714
1629300300000|2021-08-18 15:25:00|63548.1|63533.1|63555.3|63540.3|63605.2|63585.2|63543.9|63528.9|880
1629300600000|2021-08-18 15:30:00|63555.7|63540.7|63564.3|63549.3|63570.6|63555.6|63548.1|63533.1|789
1629300900000|2021-08-18 15:35:00|63564.8|63549.8|63561.2|63546.2|63566.9|63551.9|63550.6|63535.4|752
1629301200000|2021-08-18 15:40:00|63561.7|63546.7|63571.1|63556.1|63579.9|63564.9|63556|63540.1|670
1629301500000|2021-08-18 15:45:00|63571.2|63556.2|63549.1|63534.1|63573.9|63558.9|63545.6|63530.6|749
1629301800000|2021-08-18 15:50:00|63548.9|63533.9|63543.4|63528.4|63552|63536.6|63541.3|63526.3|688
1629302100000|2021-08-18 15:55:00|63543.6|63528.6|63562|63547|63564.5|63549.5|63537.8|63522.8|679
1629302400000|2021-08-18 16:00:00|63561.6|63546.6|63567.1|63547.1|63568.7|63553.7|63552.3|63536.7|687
1629302700000|2021-08-18 16:05:00|63566.8|63546.8|63564.5|63549.5|63569.9|63552.6|63554.3|63537.2|569
1629303000000|2021-08-18 16:10:00|63565.7|63550.7|63578.3|63563.3|63578.5|63563.5|63559.7|63544.7|690
1629303300000|2021-08-18 16:15:00|63578.4|63563.4|63583.9|63568.9|63590|63575|63576.6|63561.6|642
1629303600000|2021-08-18 16:20:00|63585|63570|63591.7|63571.7|63598.2|63581|63583.9|63568.9|725
1629303900000|2021-08-18 16:25:00|63591.5|63571.5|63587.9|63567.9|63601.7|63584.9|63585.1|63566.9|750
1629304200000|2021-08-18 16:30:00|63587.8|63567.8|63574.6|63559.6|63590.3|63572.9|63570.9|63553.7|678
1629304500000|2021-08-18 16:35:00|63574.8|63559.8|63576.9|63561.9|63586.1|63571.1|63574.7|63557.5|626
1629304800000|2021-08-18 16:40:00|63577|63562|63570.8|63550.8|63578.1|63562.3|63566.9|63550.6|471
1629305100000|2021-08-18 16:45:00|63571.1|63551.1|63567.7|63552.7|63577.7|63560.3|63562.8|63545.6|531
1629305400000|2021-08-18 16:50:00|63568|63553|63573.5|63558.5|63575.5|63560.5|63567.8|63552.8|522
1629305700000|2021-08-18 16:55:00|63572.5|63557.5|63574.2|63559.2|63583.6|63568.6|63570.5|63554.2|566
1629306000000|2021-08-18 17:00:00|63574|63559|63555.3|63540.3|63581.6|63566.6|63554.3|63536.9|678
1629306300000|2021-08-18 17:05:00|63554.6|63539.6|63555.2|63540.2|63560.6|63545.1|63549.9|63534.9|608
1629306600000|2021-08-18 17:10:00|63555.7|63540.7|63558.1|63543.1|63563|63548|63552.2|63537.2|580
1629306900000|2021-08-18 17:15:00|63558.2|63543.2|63553.8|63538.8|63558.7|63543.7|63549.8|63534.4|564
1629307200000|2021-08-18 17:20:00|63554.3|63539.3|63565.3|63550.3|63565.5|63550.5|63550|63534.2|624
1629307500000|2021-08-18 17:25:00|63565.1|63550.1|63561.1|63546.1|63566.8|63550.8|63560.7|63544.2|575
1629307800000|2021-08-18 17:30:00|63561.4|63546.4|63564.5|63549.5|63573.7|63556|63561|63544.8|517
1629308100000|2021-08-18 17:35:00|63564.2|63549.2|63572.9|63557.9|63578|63563|63563.8|63548.8|475
1629308400000|2021-08-18 17:40:00|63573.1|63558.1|63574.5|63554.5|63576.8|63558.9|63569.7|63553.2|382
1629308700000|2021-08-18 17:45:00|63571.9|63556.9|63569.2|63554.2|63583.8|63566.5|63568.8|63553.8|582
1629309000000|2021-08-18 17:50:00|63569.3|63554.3|63574.1|63559.1|63574.7|63559.7|63567.6|63552.6|463
1629309300000|2021-08-18 17:55:00|63574.3|63559.3|63568.1|63552.3|63580.6|63561.9|63565.9|63545.8|604
1629309600000|2021-08-18 18:00:00|63573|63553|63387.9|63367.9|63576.9|63557.2|63341.9|63321.9|1068
1629309900000|2021-08-18 18:05:00|63389.1|63369.1|63447.8|63427.8|63481.1|63461.1|63374.9|63354.9|1136
1629310200000|2021-08-18 18:10:00|63444.9|63424.9|63473.3|63453.3|63511.1|63491.1|63432.4|63412.4|1108
1629310500000|2021-08-18 18:15:00|63475.1|63455.1|63490.5|63475.5|63515.1|63497.7|63468.8|63448.8|1022
1629310800000|2021-08-18 18:20:00|63492.8|63477.8|63482.6|63467.6|63510|63494|63473|63458|939
1629311100000|2021-08-18 18:25:00|63482.7|63467.7|63450.1|63435.1|63483.6|63468.6|63443.3|63428.3|957
1629311400000|2021-08-18 18:30:00|63450.7|63435.7|63442.4|63427.4|63454.2|63438.9|63430.8|63415.8|936
1629311700000|2021-08-18 18:35:00|63443.3|63428.3|63461.8|63446.8|63467.5|63452.5|63441.5|63426.5|876
1629312000000|2021-08-18 18:40:00|63461.4|63446.4|63480.1|63465.1|63488.8|63473.8|63457.9|63442.9|806
1629312300000|2021-08-18 18:45:00|63480.3|63465.3|63495.1|63480.1|63508.1|63493.1|63479.3|63464.3|798
1629312600000|2021-08-18 18:50:00|63493.1|63478.1|63508.9|63493.9|63511.2|63495.3|63490.7|63475.7|781
1629312900000|2021-08-18 18:55:00|63510|63495|63503.4|63488.4|63517|63502|63495.2|63480.2|825
1629313200000|2021-08-18 19:00:00|63502.6|63487.6|63505.3|63490.3|63518.7|63503.7|63502.6|63487.6|753
1629313500000|2021-08-18 19:05:00|63505.4|63490.4|63488.6|63473.6|63507.8|63492.8|63485.1|63470.1|697
1629313800000|2021-08-18 19:10:00|63488.9|63473.9|63496.8|63481.8|63497.4|63482.4|63487.3|63472.3|637
1629314100000|2021-08-18 19:15:00|63496.7|63481.7|63491.7|63476.7|63502.3|63487.3|63491.1|63476.1|628
1629314400000|2021-08-18 19:20:00|63491.4|63476.4|63504.8|63489.8|63504.8|63489.8|63488.6|63473.6|581
1629314700000|2021-08-18 19:25:00|63504.7|63489.7|63498.7|63483.7|63504.8|63489.8|63495.7|63480.7|604
1629315000000|2021-08-18 19:30:00|63499.2|63484.2|63509.5|63494.5|63515.9|63500.9|63499|63484|685
1629315300000|2021-08-18 19:35:00|63509.6|63494.6|63506.5|63491.5|63515|63500|63506|63491|661
1629315600000|2021-08-18 19:40:00|63506.6|63491.6|63499.2|63484.2|63507.4|63492.4|63492.7|63477.7|681
1629315900000|2021-08-18 19:45:00|63498.7|63483.7|63512.9|63497.9|63520.3|63505.3|63497|63482|698
1629316200000|2021-08-18 19:50:00|63513.4|63498.4|63506.8|63491.8|63521.5|63505.9|63506.1|63489.2|746
1629316500000|2021-08-18 19:55:00|63506.6|63491.6|63500.3|63485.3|63516.2|63501.2|63499.8|63484.8|782
1629316800000|2021-08-18 20:00:00|63501.8|63486.8|63509.2|63489.2|63511.7|63491.7|63490.5|63470.9|650
1629317100000|2021-08-18 20:05:00|63508.8|63488.8|63515.1|63495.1|63515.6|63495.6|63508.1|63488.1|405
1629317400000|2021-08-18 20:10:00|63516.6|63496.6|63511.9|63491.9|63520.4|63500.4|63511.2|63491.2|331
1629317700000|2021-08-18 20:15:00|63511.6|63491.6|63525.7|63505.7|63526.1|63506.1|63511.6|63491.6|313
1629318000000|2021-08-18 20:20:00|63525.6|63505.6|63518.4|63498.4|63531.1|63512.3|63517|63497|320
1629318300000|2021-08-18 20:25:00|63519|63499|63510.6|63490.6|63524.5|63504.7|63510.2|63490.2|320
1629318600000|2021-08-18 20:30:00|63510.8|63490.8|63521.6|63501.6|63523.3|63503.3|63510.7|63490.7|456
1629318900000|2021-08-18 20:35:00|63521.7|63501.7|63513.3|63493.3|63524.4|63504.4|63512.7|63492.7|542
1629319200000|2021-08-18 20:40:00|63513.2|63493.2|63516.2|63496.2|63518.2|63498.2|63502.6|63482.6|330
1629319500000|2021-08-18 20:45:00|63516.5|63496.5|63516.1|63496.1|63520.8|63500.8|63512.8|63492.8|466
1629319800000|2021-08-18 20:50:00|63515.2|63495.2|63511.8|63491.8|63518.8|63498.8|63510.5|63490.5|377
1629320100000|2021-08-18 20:55:00|63512|63492|63519.6|63490.3|63525.2|63505.2|63511.8|63490.3|336
1629320400000|2021-08-18 21:00:00|63519.3|63485.8|63524.8|63466.6|63525.2|63487.1|63515.8|63465.1|39
1629320700000|2021-08-18 21:05:00|63524.3|63462.1|63512.1|63482.5|63540.7|63489.4|63506.9|63462.1|194
1629321000000|2021-08-18 21:10:00|63508.1|63486.1|63514|63482|63526.3|63486.7|63503.7|63476.8|155
1629321300000|2021-08-18 21:15:00|63527.8|63480.5|63508.8|63483.5|63530|63488.3|63502.6|63477.9|137
1629321600000|2021-08-18 21:20:00|63509|63485.3|63514.3|63482.3|63524.4|63488.3|63503.9|63474.4|108
1629321900000|2021-08-18 21:25:00|63517.1|63481|63511.5|63484.1|63524.8|63488.6|63509.3|63473.7|87
1629322200000|2021-08-18 21:30:00|63511.3|63487.5|63515.9|63481.6|63524.1|63487.5|63509.3|63470.2|166
1629322500000|2021-08-18 21:35:00|63515|63482.2|63513.1|63484.4|63520.5|63486.6|63509.5|63478.2|272
1629322800000|2021-08-18 21:40:00|63513|63485.8|63510.7|63483.5|63520.1|63487.3|63508.5|63480.7|305
1629323100000|2021-08-18 21:45:00|63514.2|63482|63515.2|63485.4|63521.8|63487.5|63508.2|63474.6|156
1629323400000|2021-08-18 21:50:00|63515.3|63485.6|63511|63484.6|63523.8|63488.4|63507.1|63474.3|156
1629323700000|2021-08-18 21:55:00|63511.1|63483.3|63514.9|63494.9|63518.2|63496.9|63507.9|63481.8|349
1629324000000|2021-08-18 22:00:00|63515.6|63495.6|63508.5|63488.5|63517.8|63497.8|63502.1|63482.1|408
1629324300000|2021-08-18 22:05:00|63510.2|63490.2|63501.5|63481.5|63510.2|63490.2|63499.9|63479.9|380
1629324600000|2021-08-18 22:10:00|63501.7|63481.7|63499.7|63479.7|63503.9|63483.9|63499.7|63479.7|281
1629324900000|2021-08-18 22:15:00|63499.8|63479.8|63500.9|63480.9|63505|63486.6|63499.8|63479.8|204
1629325200000|2021-08-18 22:20:00|63501|63481|63495.7|63475.7|63501.1|63481.1|63492.3|63472.3|259
1629325500000|2021-08-18 22:25:00|63495.5|63475.5|63487.2|63467.2|63496|63478.7|63485.7|63466.4|223
1629325800000|2021-08-18 22:30:00|63486.8|63466.8|63492.7|63472.7|63494|63474|63486.5|63466.5|228
1629326100000|2021-08-18 22:35:00|63492.8|63472.8|63493.4|63473.4|63494.8|63476.4|63488.9|63470|206
1629326400000|2021-08-18 22:40:00|63493.5|63473.5|63503.4|63483.4|63503.7|63483.7|63492.7|63472.7|280
1629326700000|2021-08-18 22:45:00|63503.2|63483.2|63499.9|63479.9|63510.2|63490.2|63499.7|63479.7|254
1629327000000|2021-08-18 22:50:00|63500.1|63480.1|63500.8|63480.8|63502|63482|63491.1|63471.1|331
1629327300000|2021-08-18 22:55:00|63500.4|63480.4|63498.7|63478.7|63501.4|63481.9|63496.9|63476.9|202
1629327600000|2021-08-18 23:00:00|63498.6|63478.6|63495.2|63475.2|63498.6|63478.6|63493|63473|241
1629327900000|2021-08-18 23:05:00|63495.6|63475.6|63494.9|63474.9|63498.9|63481.5|63491|63472.6|210
1629328200000|2021-08-18 23:10:00|63494.3|63474.3|63496.1|63476.1|63497.7|63477.7|63489|63469.8|242
1629328500000|2021-08-18 23:15:00|63496.2|63476.2|63499|63479|63499.7|63479.7|63492.8|63472.8|283
1629328800000|2021-08-18 23:20:00|63498.7|63478.7|63505.1|63485.1|63507.6|63487.6|63498.1|63478.1|226
1629329100000|2021-08-18 23:25:00|63505.2|63485.2|63499.9|63479.9|63507.3|63487.3|63498.6|63478.6|298
1629329400000|2021-08-18 23:30:00|63500|63480|63497.6|63477.6|63501|63481|63493.7|63474.6|342
1629329700000|2021-08-18 23:35:00|63497.5|63477.5|63506.4|63486.4|63507.8|63487.8|63497.4|63477.4|264
1629330000000|2021-08-18 23:40:00|63506.5|63486.5|63515.6|63495.6|63518.2|63498.2|63505.6|63485.6|267
1629330300000|2021-08-18 23:45:00|63515.7|63495.7|63531.7|63511.7|63532.1|63512.1|63515.6|63495.6|374
1629330600000|2021-08-18 23:50:00|63531.9|63511.9|63545.5|63525.5|63545.9|63525.9|63529.2|63509.2|468
1629330900000|2021-08-18 23:55:00|63545.4|63525.4|63555.6|63535.6|63556.1|63536.1|63540.1|63520.1|426
1629331200000|2021-08-19 00:00:00|63555.3|63535.3|63567.6|63547.6|63567.8|63547.8|63549.8|63529.8|587
1629331500000|2021-08-19 00:05:00|63567.4|63547.4|63567.5|63547.5|63570.6|63550.6|63554.3|63534.3|480
1629331800000|2021-08-19 00:10:00|63567.6|63547.6|63588.9|63568.9|63589.4|63569.4|63567|63547|559
1629332100000|2021-08-19 00:15:00|63588.8|63568.8|63593.8|63573.8|63593.9|63573.9|63579.9|63559.9|511
1629332400000|2021-08-19 00:20:00|63593.9|63573.9|63621.7|63601.7|63622|63602|63593.3|63573.3|524
1629332700000|2021-08-19 00:25:00|63621.5|63601.5|63639|63619|63658|63638|63621.3|63601.3|749
1629333000000|2021-08-19 00:30:00|63640.6|63620.6|63632.3|63612.3|63644.8|63624.8|63629.4|63611.5|515
1629333300000|2021-08-19 00:35:00|63632.5|63612.5|63635.2|63615.2|63639.6|63619.6|63625|63605.7|557
1629333600000|2021-08-19 00:40:00|63635.6|63615.6|63627.9|63607.9|63637.2|63619.1|63627.4|63607.4|435
1629333900000|2021-08-19 00:45:00|63629.1|63609.1|63619.2|63599.2|63639.1|63621.7|63618.6|63598.6|566
1629334200000|2021-08-19 00:50:00|63619|63599|63630.9|63610.9|63632.4|63612.4|63616|63596|666
1629334500000|2021-08-19 00:55:00|63631.2|63611.2|63642.1|63622.1|63645.8|63625.8|63626.6|63606.6|606
1629334800000|2021-08-19 01:00:00|63642|63622|63643.9|63623.9|63651.1|63631.1|63634.2|63614.2|688
1629335100000|2021-08-19 01:05:00|63643.8|63623.8|63640|63620|63647.2|63627.2|63631.1|63611.1|605
1629335400000|2021-08-19 01:10:00|63639.8|63619.8|63637.2|63617.2|63642.8|63622.8|63630.4|63610.4|563
1629335700000|2021-08-19 01:15:00|63637.5|63617.5|63626.7|63606.7|63637.5|63617.5|63621.8|63601.8|564
1629336000000|2021-08-19 01:20:00|63626.1|63606.1|63628.3|63608.3|63631.2|63612.9|63624.1|63604.1|401
1629336300000|2021-08-19 01:25:00|63628.4|63608.4|63629.2|63609.2|63631.6|63614.1|63622.9|63602.9|435
1629336600000|2021-08-19 01:30:00|63629.3|63609.3|63618.4|63598.4|63630.7|63610.7|63604.9|63586.6|739
1629336900000|2021-08-19 01:35:00|63618.8|63598.8|63621.1|63601.1|63626.1|63606.1|63615.7|63595.7|624
1629337200000|2021-08-19 01:40:00|63621.6|63601.6|63632.9|63612.9|63633|63613|63619.5|63600.9|494
1629337500000|2021-08-19 01:45:00|63633|63613|63637.8|63617.8|63646.3|63629.1|63633|63613|529
1629337800000|2021-08-19 01:50:00|63638|63618|63643.5|63623.5|63644|63624.9|63637|63617|549
1629338100000|2021-08-19 01:55:00|63643.6|63623.6|63657.2|63637.2|63660.2|63640.2|63640.5|63622.2|664
1629338400000|2021-08-19 02:00:00|63657.1|63637.1|63649.1|63629.1|63657.8|63637.8|63642.7|63622.7|679
1629338700000|2021-08-19 02:05:00|63649|63629|63643.6|63623.6|63653.1|63633.1|63640.9|63620.9|537
1629339000000|2021-08-19 02:10:00|63643.5|63623.5|63654.9|63634.9|63655.9|63635.9|63642.6|63622.9|572
1629339300000|2021-08-19 02:15:00|63655|63635|63665.5|63645.5|63668.3|63648.3|63653.8|63634.6|568
1629339600000|2021-08-19 02:20:00|63665.6|63645.6|63670.1|63650.1|63680|63660|63665.1|63645.1|650
1629339900000|2021-08-19 02:25:00|63670|63650|63705|63685|63705.2|63685.2|63668.6|63649.8|591
1629340200000|2021-08-19 02:30:00|63705.1|63685.1|63686.4|63666.4|63710.5|63690.5|63685|63665|715
1629340500000|2021-08-19 02:35:00|63686.5|63666.5|63674.9|63654.9|63697.3|63677.3|63674.5|63654.5|596
1629340800000|2021-08-19 02:40:00|63676.4|63656.4|63687.4|63667.4|63691.2|63672.2|63676.4|63656.4|469
1629341100000|2021-08-19 02:45:00|63687.5|63667.5|63678.4|63658.4|63691.3|63671.3|63673.5|63653.5|503
1629341400000|2021-08-19 02:50:00|63678.3|63658.3|63678.6|63658.6|63682.7|63662.7|63674|63654|423
1629341700000|2021-08-19 02:55:00|63678.7|63658.7|63698.4|63678.4|63699.5|63679.5|63673.2|63653.2|536
1629342000000|2021-08-19 03:00:00|63698.3|63678.3|63698.8|63678.8|63703.9|63686.2|63696.1|63676.1|540
1629342300000|2021-08-19 03:05:00|63698.9|63678.9|63714.9|63694.9|63715.4|63695.4|63693.9|63673.9|608
1629342600000|2021-08-19 03:10:00|63714.8|63694.8|63720.6|63700.6|63758.8|63738.8|63713.6|63693.6|788
1629342900000|2021-08-19 03:15:00|63721.6|63701.6|63722.2|63702.2|63728.5|63708.5|63719.1|63700.6|602
1629343200000|2021-08-19 03:20:00|63721.9|63701.9|63721.6|63701.6|63724|63704|63713.8|63693.8|503
1629343500000|2021-08-19 03:25:00|63721.3|63701.3|63719.6|63699.6|63728.5|63708.5|63718.7|63698.7|418
1629343800000|2021-08-19 03:30:00|63719.2|63699.2|63719.5|63699.5|63723.9|63703.9|63714.4|63695.7|464
1629344100000|2021-08-19 03:35:00|63720.8|63700.8|63722.6|63702.6|63725.2|63707.3|63718.8|63698.8|473
1629344400000|2021-08-19 03:40:00|63724|63704|63728.8|63708.8|63731.5|63712.7|63722.8|63704|410
1629344700000|2021-08-19 03:45:00|63728.7|63708.7|63716|63696|63729|63709|63713.1|63694.3|443
1629345000000|2021-08-19 03:50:00|63716.5|63696.5|63708|63688|63717.9|63700.5|63704.3|63685.9|479
1629345300000|2021-08-19 03:55:00|63707.7|63687.7|63705.9|63685.9|63708.6|63688.7|63701.4|63683.7|496
1629345600000|2021-08-19 04:00:00|63705.5|63685.5|63699.7|63679.7|63706.1|63687.3|63697|63677.2|439
1629345900000|2021-08-19 04:05:00|63699.6|63679.6|63700.6|63680.6|63705.5|63685.5|63698.3|63679.6|327
1629346200000|2021-08-19 04:10:00|63700.5|63680.5|63692.8|63672.8|63701.4|63681.4|63689.7|63670.5|358
1629346500000|2021-08-19 04:15:00|63692.7|63672.7|63693.2|63673.2|63695.8|63677.9|63691.2|63671.4|442
1629346800000|2021-08-19 04:20:00|63692.7|63672.7|63700.3|63680.3|63701.6|63681.6|63689.7|63671.2|451
1629347100000|2021-08-19 04:25:00|63700.5|63680.5|63704.1|63684.1|63704.4|63685.8|63697.9|63678.3|373
1629347400000|2021-08-19 04:30:00|63704.2|63684.2|63700.6|63680.6|63707.7|63687.7|63699.1|63679.1|415
1629347700000|2021-08-19 04:35:00|63700.5|63680.5|63709.9|63689.9|63714.2|63694.2|63697.9|63677.9|440
1629348000000|2021-08-19 04:40:00|63710|63690|63704.1|63684.1|63713.3|63693.3|63703.1|63683.1|415
1629348300000|2021-08-19 04:45:00|63704.4|63684.4|63711.5|63691.5|63711.9|63691.9|63699|63679|345
1629348600000|2021-08-19 04:50:00|63711.2|63691.2|63706.8|63686.8|63712.1|63694.1|63702.1|63684.8|366
1629348900000|2021-08-19 04:55:00|63706.6|63686.6|63698.2|63678.2|63707.2|63687.4|63693.2|63675.8|487
1629349200000|2021-08-19 05:00:00|63698.9|63678.9|63693.4|63673.4|63713.2|63693.2|63693|63673|575
1629349500000|2021-08-19 05:05:00|63693.7|63673.7|63699|63679|63701|63681|63689.8|63670.2|485
1629349800000|2021-08-19 05:10:00|63699.2|63679.2|63691.2|63671.2|63700.6|63680.6|63687.6|63669.3|486
1629350100000|2021-08-19 05:15:00|63691.1|63671.1|63695.5|63675.5|63698.4|63678.6|63684.4|63668|472
1629350400000|2021-08-19 05:20:00|63695.3|63675.3|63697.9|63677.9|63702.1|63684.4|63690.5|63670.7|513
1629350700000|2021-08-19 05:25:00|63697.4|63677.4|63707.6|63687.6|63709.3|63690.5|63694.1|63676.6|583
1629351000000|2021-08-19 05:30:00|63707.5|63687.5|63693.2|63673.2|63708.3|63688.3|63680.8|63663|672
1629351300000|2021-08-19 05:35:00|63693.3|63673.3|63691.7|63671.7|63694.5|63676.2|63676|63656|689
1629351600000|2021-08-19 05:40:00|63692.1|63672.1|63704.5|63684.5|63713.4|63696.5|63691.3|63671.3|681
1629351900000|2021-08-19 05:45:00|63704.8|63684.8|63693.9|63673.9|63711.2|63693.3|63688.6|63670.8|601
1629352200000|2021-08-19 05:50:00|63694.5|63674.5|63735.1|63715.1|63735.6|63715.6|63685.7|63665.7|700
1629352500000|2021-08-19 05:55:00|63735.6|63715.6|63724.2|63704.2|63739.3|63720|63711.9|63694.3|887
1629352800000|2021-08-19 06:00:00|63726.2|63706.2|63716.2|63696.2|63735.6|63718.3|63706.3|63688.7|870
1629353100000|2021-08-19 06:05:00|63715.5|63695.5|63743.4|63723.4|63743.4|63723.4|63707.2|63689.1|892
1629353400000|2021-08-19 06:10:00|63743.8|63723.8|63705.7|63685.7|63744.6|63724.6|63691.9|63673.6|851
1629353700000|2021-08-19 06:15:00|63706|63686|63710.5|63690.5|63714.6|63697.4|63695.2|63677.8|760
1629354000000|2021-08-19 06:20:00|63711.2|63691.2|63700.9|63685.9|63722|63704.3|63696.4|63678.9|823
1629354300000|2021-08-19 06:25:00|63698.9|63683.9|63716|63701|63723.5|63707.7|63698.1|63680.4|866
1629354600000|2021-08-19 06:30:00|63715.9|63700.9|63690.6|63675.6|63717.5|63702.5|63690.1|63673.5|816
1629354900000|2021-08-19 06:35:00|63689.9|63674.9|63689.5|63674.5|63698.1|63683.1|63683|63668|709
1629355200000|2021-08-19 06:40:00|63690.1|63675.1|63699.4|63684.4|63712|63697|63688|63673|731
1629355500000|2021-08-19 06:45:00|63699.8|63684.8|63692.4|63677.4|63703.9|63688.9|63684.1|63669.1|755
1629355800000|2021-08-19 06:50:00|63692.6|63677.6|63703.8|63688.8|63703.8|63688.8|63688.4|63671.9|714
1629356100000|2021-08-19 06:55:00|63703.6|63688.6|63688.2|63673.2|63706.1|63691.1|63676.1|63661.1|877
1629356400000|2021-08-19 07:00:00|63688.3|63673.3|63684.4|63669.4|63690.2|63675.2|63664.9|63649.9|941
1629356700000|2021-08-19 07:05:00|63684.1|63669.1|63686.6|63671.6|63707.9|63692.9|63675.8|63660.8|970
1629357000000|2021-08-19 07:10:00|63686.7|63671.7|63688.9|63673.9|63695.3|63680.3|63670|63655|956
1629357300000|2021-08-19 07:15:00|63686.3|63671.3|63691.5|63676.5|63701.2|63686.2|63685.8|63670.1|822
1629357600000|2021-08-19 07:20:00|63691.7|63676.7|63699.1|63684.1|63702.2|63687.2|63679.6|63664.6|840
1629357900000|2021-08-19 07:25:00|63698.8|63683.8|63700.4|63685.4|63729.6|63714.6|63695.1|63680.1|886
1629358200000|2021-08-19 07:30:00|63700.5|63685.5|63689.3|63674.3|63709.1|63694.1|63689.1|63674.1|873
1629358500000|2021-08-19 07:35:00|63688.9|63673.9|63686.9|63671.9|63694|63679|63679.1|63664.1|830
1629358800000|2021-08-19 07:40:00|63687|63672|63693|63678|63706.2|63691.2|63686.8|63671.8|863
1629359100000|2021-08-19 07:45:00|63692.2|63677.2|63688.7|63673.7|63695.6|63680.6|63681|63666|772
1629359400000|2021-08-19 07:50:00|63688.6|63673.6|63662.3|63647.3|63689|63674|63660.5|63645.5|827
1629359700000|2021-08-19 07:55:00|63660.3|63645.3|63664.9|63649.9|63675.8|63660.8|63656.5|63641.5|856
1629360000000|2021-08-19 08:00:00|63664.3|63649.3|63661.9|63646.9|63679.5|63664.5|63659.9|63644.9|769
1629360300000|2021-08-19 08:05:00|63660.6|63645.6|63669.6|63654.6|63675.1|63660.1|63653.8|63638.8|863
1629360600000|2021-08-19 08:10:00|63669.8|63654.8|63665|63650|63671.9|63656.9|63653.4|63638.4|774
1629360900000|2021-08-19 08:15:00|63664.8|63649.8|63666.5|63651.5|63666.8|63651.8|63649.3|63634.3|727
1629361200000|2021-08-19 08:20:00|63666.8|63651.8|63645.6|63630.6|63666.8|63651.8|63645.5|63630.5|732
1629361500000|2021-08-19 08:25:00|63645.9|63630.9|63607.6|63592.6|63647.3|63632.3|63603.4|63588.4|818
1629361800000|2021-08-19 08:30:00|63607.7|63592.7|63605.6|63590.6|63610.8|63595.8|63586.6|63571.6|902
1629362100000|2021-08-19 08:35:00|63605.7|63590.7|63594.9|63579.9|63607.8|63592.8|63589.9|63574.9|841
1629362400000|2021-08-19 08:40:00|63594.8|63579.8|63621.6|63606.6|63630.9|63612.8|63591.6|63576.6|911
1629362700000|2021-08-19 08:45:00|63621.7|63606.7|63637.1|63622.1|63637.1|63622.1|63613.6|63598.6|778
1629363000000|2021-08-19 08:50:00|63637.3|63622.3|63645.7|63630.7|63658.9|63643.9|63637.2|63622.2|771
1629363300000|2021-08-19 08:55:00|63646.5|63631.5|63644.1|63629.1|63667.2|63652.2|63641.8|63626.8|808
1629363600000|2021-08-19 09:00:00|63644.5|63629.5|63676|63661|63679.7|63664.7|63644.3|63629.3|863
1629363900000|2021-08-19 09:05:00|63675.9|63660.9|63645.8|63630.8|63679|63664|63643.2|63628.2|829
1629364200000|2021-08-19 09:10:00|63645.9|63630.9|63651.2|63636.2|63652.2|63637.2|63635.8|63620.8|788
1629364500000|2021-08-19 09:15:00|63650.2|63635.2|63627.8|63612.8|63657.8|63642.8|63625.1|63610.1|805
1629364800000|2021-08-19 09:20:00|63627.7|63612.7|63637.6|63622.6|63638.4|63623.4|63625.2|63610.2|805
1629365100000|2021-08-19 09:25:00|63637.4|63622.4|63648.2|63633.2|63654.6|63639.6|63637.4|63622.4|732
1629365400000|2021-08-19 09:30:00|63648|63633|63637|63622|63653.2|63638.2|63637|63622|723
1629365700000|2021-08-19 09:35:00|63635.7|63620.7|63620.6|63605.6|63637.6|63622.6|63615.3|63600.3|793
1629366000000|2021-08-19 09:40:00|63620.5|63605.5|63621.2|63606.2|63630.2|63615.2|63616|63601|717
1629366300000|2021-08-19 09:45:00|63620.9|63605.9|63610|63595|63626.2|63611.2|63602.6|63587.6|764
1629366600000|2021-08-19 09:50:00|63610.1|63595.1|63599.5|63584.5|63614.8|63599.8|63596.3|63581.3|683
1629366900000|2021-08-19 09:55:00|63599.6|63584.6|63594.2|63579.2|63600.3|63585.3|63583.8|63568.8|765
1629367200000|2021-08-19 10:00:00|63594.4|63579.4|63611.2|63596.2|63622.6|63607.6|63590.4|63575.4|715
1629367500000|2021-08-19 10:05:00|63610.8|63595.8|63607.8|63592.8|63613|63598|63602.1|63587.1|678
1629367800000|2021-08-19 10:10:00|63607.7|63592.7|63616.4|63601.4|63616.5|63601.5|63600|63585|577
1629368100000|2021-08-19 10:15:00|63616.3|63601.3|63614.9|63599.9|63622.9|63607.9|63605.2|63590.2|584
1629368400000|2021-08-19 10:20:00|63614.8|63599.8|63606.4|63591.4|63616.6|63601.6|63603.9|63588.9|638
1629368700000|2021-08-19 10:25:00|63605.4|63590.4|63624.4|63609.4|63624.6|63609.6|63601.7|63586.7|660
1629369000000|2021-08-19 10:30:00|63624|63609|63607.5|63592.5|63630|63615|63607.4|63592.4|633
1629369300000|2021-08-19 10:35:00|63606.9|63591.9|63605.8|63590.8|63608.2|63593.2|63596.1|63581.1|639
1629369600000|2021-08-19 10:40:00|63605.7|63590.7|63616|63601|63626.7|63611.7|63605.7|63590.7|674
1629369900000|2021-08-19 10:45:00|63616.1|63601.1|63615.8|63600.8|63618.4|63603.4|63599.2|63584.2|648
1629370200000|2021-08-19 10:50:00|63616.1|63601.1|63605.4|63590.4|63617.1|63602.1|63602.1|63587.1|666
1629370500000|2021-08-19 10:55:00|63605.3|63590.3|63608.6|63593.6|63613.9|63598.9|63597.5|63582.5|769
1629370800000|2021-08-19 11:00:00|63608.7|63593.7|63593.7|63578.7|63614.6|63599.6|63590.5|63575.5|663
1629371100000|2021-08-19 11:05:00|63593.9|63578.9|63592.8|63577.8|63594.2|63579.2|63580.7|63565.7|692
1629371400000|2021-08-19 11:10:00|63592|63577|63591.3|63576.3|63599.7|63584.7|63590.3|63575.3|612
1629371700000|2021-08-19 11:15:00|63591.4|63576.4|63583.9|63568.9|63598.3|63583.3|63581.8|63566.8|636
1629372000000|2021-08-19 11:20:00|63584|63569|63595.2|63580.2|63598.8|63583.8|63581.7|63566.7|558
1629372300000|2021-08-19 11:25:00|63595.5|63580.5|63595.2|63580.2|63601.2|63586.2|63590.8|63575.8|627
1629372600000|2021-08-19 11:30:00|63595.3|63580.3|63581.1|63566.1|63599|63584|63579.8|63564.8|661
1629372900000|2021-08-19 11:35:00|63580.8|63565.8|63578.4|63563.4|63591.6|63576.6|63574.7|63559.7|640
1629373200000|2021-08-19 11:40:00|63577.7|63562.7|63575.3|63560.3|63586.1|63571.1|63567.3|63548.8|728
1629373500000|2021-08-19 11:45:00|63575.1|63560.1|63587.4|63572.4|63595.6|63580.6|63574.9|63559.9|649
1629373800000|2021-08-19 11:50:00|63587.6|63572.6|63563.9|63548.9|63590.2|63575.2|63561.8|63546.8|643
1629374100000|2021-08-19 11:55:00|63564|63549|63571.5|63556.5|63572|63557|63549.1|63534.1|857
1629374400000|2021-08-19 12:00:00|63571.7|63556.7|63579.4|63564.4|63585.2|63570.2|63553.4|63538.4|875
1629374700000|2021-08-19 12:05:00|63579.3|63564.3|63577.1|63562.1|63585.2|63570.2|63571.8|63556.8|799
1629375000000|2021-08-19 12:10:00|63577.7|63562.7|63588.8|63573.8|63593.6|63578.6|63576.3|63561.3|708
1629375300000|2021-08-19 12:15:00|63590.1|63575.1|63588.3|63573.3|63590.6|63575.6|63576.6|63561.6|728
1629375600000|2021-08-19 12:20:00|63588.2|63573.2|63594.1|63579.1|63599.2|63584.2|63580.8|63565.8|851
1629375900000|2021-08-19 12:25:00|63595.2|63580.2|63593.8|63573.8|63604.7|63586.1|63585|63570|695
1629376200000|2021-08-19 12:30:00|63593.5|63573.5|63565.3|63550.3|63604|63584.5|63565|63550|828
1629376500000|2021-08-19 12:35:00|63565|63550|63558.4|63543.4|63565|63550|63546.9|63531.9|799
1629376800000|2021-08-19 12:40:00|63558.7|63543.7|63582.8|63567.8|63592|63576.8|63557.8|63542.8|838
1629377100000|2021-08-19 12:45:00|63583.3|63568.3|63588.4|63573.4|63592.3|63577.3|63582.4|63567.3|628
1629377400000|2021-08-19 12:50:00|63588.3|63573.3|63581.7|63566.7|63594|63577.8|63577.8|63562.8|724
1629377700000|2021-08-19 12:55:00|63581.8|63566.8|63575.5|63560.5|63584.4|63569.4|63565.4|63550.4|718
1629378000000|2021-08-19 13:00:00|63576.1|63561.1|63591.7|63576.7|63595.3|63580.3|63556.2|63541.2|850
1629378300000|2021-08-19 13:05:00|63592|63577|63571.7|63556.7|63595.1|63580.1|63567.1|63552.1|813
1629378600000|2021-08-19 13:10:00|63570.9|63555.9|63575.4|63560.4|63584.9|63569.9|63565.9|63550.9|744
1629378900000|2021-08-19 13:15:00|63575|63560|63578.8|63563.8|63592|63577|63569.1|63554.1|833
1629379200000|2021-08-19 13:20:00|63578.9|63563.9|63589.1|63574.1|63611.2|63596.2|63578.8|63563.8|812
1629379500000|2021-08-19 13:25:00|63589.2|63574.2|63596.7|63581.7|63613.5|63598.5|63584.8|63569.8|792
1629379800000|2021-08-19 13:30:00|63599|63584|63595.7|63580.7|63601.9|63586.9|63582.4|63567.4|728
1629380100000|2021-08-19 13:35:00|63596.4|63581.4|63587.4|63572.4|63606.5|63591.5|63585.5|63570.5|969
1629380400000|2021-08-19 13:40:00|63587.1|63572.1|63600.8|63585.8|63609.6|63592.6|63584.8|63569.8|921
1629380700000|2021-08-19 13:45:00|63601.3|63586.3|63588.3|63573.3|63607|63591.4|63577|63562|940
1629381000000|2021-08-19 13:50:00|63588.4|63573.4|63577.9|63562.9|63592.2|63577.2|63575.7|63560.7|876
1629381300000|2021-08-19 13:55:00|63578|63563|63568.6|63553.6|63586.8|63571.8|63562.6|63547.6|901
1629381600000|2021-08-19 14:00:00|63568.5|63553.5|63579.5|63564.5|63592.5|63577.5|63567.3|63552.3|959
1629381900000|2021-08-19 14:05:00|63579.2|63564.2|63625.4|63610.4|63629.6|63614.6|63573.6|63558.6|963
1629382200000|2021-08-19 14:10:00|63624.4|63609.4|63613.2|63598.2|63624.4|63609.4|63605.1|63590.1|898
1629382500000|2021-08-19 14:15:00|63612.8|63597.8|63614.3|63599.3|63615.2|63600.2|63604.6|63589.6|867
1629382800000|2021-08-19 14:20:00|63614.6|63599.6|63596.9|63581.9|63626.9|63611.9|63593.5|63578.5|833
1629383100000|2021-08-19 14:25:00|63597.1|63582.1|63591.4|63576.4|63604.1|63589.1|63584.4|63569.4|828
1629383400000|2021-08-19 14:30:00|63592.1|63577.1|63603.3|63588.3|63614.1|63599.1|63586|63571|922
1629383700000|2021-08-19 14:35:00|63603.7|63588.7|63592.3|63577.3|63607.1|63590.6|63588.1|63573.1|897
1629384000000|2021-08-19 14:40:00|63592.2|63577.2|63611|63596|63618.6|63603.6|63592|63577|811
1629384300000|2021-08-19 14:45:00|63610.9|63595.9|63622.2|63607.2|63622.6|63607.6|63606.2|63591.2|823
1629384600000|2021-08-19 14:50:00|63622.3|63607.3|63649.7|63634.7|63651.7|63636.7|63619.9|63604.9|930
1629384900000|2021-08-19 14:55:00|63649.1|63634.1|63665.4|63650.4|63671|63656|63643.9|63628.9|978
1629385200000|2021-08-19 15:00:00|63665.9|63650.9|63650|63635|63683.8|63668.8|63643.8|63628.8|969
1629385500000|2021-08-19 15:05:00|63649.9|63634.9|63680.9|63665.9|63683.6|63666.9|63649.9|63634.9|860
1629385800000|2021-08-19 15:10:00|63681|63666|63664|63649|63687.3|63672.3|63662.7|63647.7|841
1629386100000|2021-08-19 15:15:00|63664.2|63649.2|63642.1|63627.1|63671.4|63656.4|63636.3|63619.4|858
1629386400000|2021-08-19 15:20:00|63642.9|63627.9|63646.7|63631.7|63656.5|63641.2|63641.3|63623.8|791
1629386700000|2021-08-19 15:25:00|63646.8|63631.8|63629.9|63614.9|63647|63632|63620.3|63605.3|697
1629387000000|2021-08-19 15:30:00|63629.7|63614.7|63626.1|63611.1|63641.5|63626.5|63625.4|63610.4|864
1629387300000|2021-08-19 15:35:00|63625.4|63610.4|63599.4|63584.4|63626.3|63611.3|63592.8|63576.8|813
1629387600000|2021-08-19 15:40:00|63599.5|63584.5|63597.2|63582.2|63605.8|63590.8|63594.6|63579.6|700
1629387900000|2021-08-19 15:45:00|63597.1|63582.1|63599.7|63584.7|63603.9|63588.9|63585.8|63570.8|764
1629388200000|2021-08-19 15:50:00|63599.8|63584.8|63598.4|63583.4|63599.8|63584.8|63584.1|63569.1|689
1629388500000|2021-08-19 15:55:00|63598.3|63583.3|63608.1|63593.1|63608.3|63593.3|63594.5|63579.5|749
1629388800000|2021-08-19 16:00:00|63607.9|63592.9|63616.3|63601.3|63623.6|63608.6|63606.1|63591.1|758
1629389100000|2021-08-19 16:05:00|63616.9|63601.9|63626.5|63611.5|63626.5|63611.5|63614.2|63598.8|655
1629389400000|2021-08-19 16:10:00|63626.3|63611.3|63630.2|63615.2|63641|63623.7|63625.2|63610.2|570
1629389700000|2021-08-19 16:15:00|63629.9|63614.9|63614.7|63599.7|63634.3|63618|63609.3|63594.3|701
1629390000000|2021-08-19 16:20:00|63613.2|63598.2|63627.7|63612.7|63628.1|63613.1|63606.8|63591.8|573
1629390300000|2021-08-19 16:25:00|63629.1|63614.1|63643.7|63628.7|63645.7|63630.7|63629|63614|574
1629390600000|2021-08-19 16:30:00|63643.8|63628.8|63640.2|63625.2|63646.5|63631.5|63636.7|63621.3|594
1629390900000|2021-08-19 16:35:00|63640.3|63625.3|63626.6|63611.6|63654.9|63639.1|63626|63611|709
1629391200000|2021-08-19 16:40:00|63626.2|63611.2|63631.3|63616.3|63636.4|63621.4|63624.9|63609.9|534
1629391500000|2021-08-19 16:45:00|63631.2|63616.2|63640.9|63625.9|63648.8|63633.8|63628.4|63613.4|646
1629391800000|2021-08-19 16:50:00|63640.4|63625.4|63634.1|63619.1|63641.4|63625.8|63628.7|63612.6|546
1629392100000|2021-08-19 16:55:00|63635.1|63620.1|63634.2|63619.2|63638.6|63623.6|63630.1|63615.1|591
1629392400000|2021-08-19 17:00:00|63634|63619|63644.5|63629.5|63648|63633|63633.8|63618.8|670
1629392700000|2021-08-19 17:05:00|63644.3|63629.3|63641.2|63626.2|63651.5|63636.5|63640.2|63625.2|749
1629393000000|2021-08-19 17:10:00|63641.6|63626.6|63656.3|63641.3|63656.6|63641.6|63634.9|63619.9|676
1629393300000|2021-08-19 17:15:00|63656.2|63641.2|63669.6|63654.6|63669.8|63654.8|63655.6|63640.6|661
1629393600000|2021-08-19 17:20:00|63669.4|63654.4|63669.5|63654.5|63673.6|63657.5|63662.9|63647.9|601
1629393900000|2021-08-19 17:25:00|63669.6|63654.6|63683|63668|63687.5|63670.2|63663.7|63648.7|661
1629394200000|2021-08-19 17:30:00|63683.2|63668.2|63689.4|63674.4|63697.4|63677.4|63680.4|63662.1|748
1629394500000|2021-08-19 17:35:00|63690|63675|63682.8|63662.8|63692.4|63675.3|63677.9|63660.8|537
1629394800000|2021-08-19 17:40:00|63682.9|63662.9|63674.3|63654.3|63683.3|63665.8|63670.3|63653.4|566
1629395100000|2021-08-19 17:45:00|63674.4|63654.4|63678.3|63663.3|63685.6|63668|63670.9|63654.4|450
1629395400000|2021-08-19 17:50:00|63678.4|63663.4|63683.8|63668.8|63686.2|63669.2|63676.8|63659.5|521
1629395700000|2021-08-19 17:55:00|63684|63669|63694.2|63674.2|63694.6|63676|63682.7|63664.5|594
1629396000000|2021-08-19 18:00:00|63694.5|63674.5|63694.9|63674.9|63698.6|63678.9|63685|63667.6|556
1629396300000|2021-08-19 18:05:00|63695.9|63675.9|63698.1|63683.1|63701.4|63683.5|63691.8|63674.4|612
1629396600000|2021-08-19 18:10:00|63698.2|63683.2|63701.9|63686.9|63704.8|63689.1|63694.7|63679.7|618
1629396900000|2021-08-19 18:15:00|63702|63687|63699.5|63684.5|63711.6|63693.5|63699.5|63682.4|602
1629397200000|2021-08-19 18:20:00|63702.3|63682.3|63700.1|63680.1|63703.9|63685.2|63697.4|63679.6|456
1629397500000|2021-08-19 18:25:00|63700.2|63680.2|63713.9|63693.9|63718.2|63698.7|63696.9|63680|620
1629397800000|2021-08-19 18:30:00|63713.4|63693.4|63693.7|63673.7|63720.4|63702.9|63690.3|63670.3|806
1629398100000|2021-08-19 18:35:00|63693.1|63673.1|63695.6|63680.6|63700.3|63683|63688|63670.4|702
1629398400000|2021-08-19 18:40:00|63697.8|63677.8|63693.2|63673.2|63700.7|63680.7|63687.3|63669.3|692
1629398700000|2021-08-19 18:45:00|63693.4|63673.4|63699.6|63679.6|63703.6|63686|63692.6|63673.4|764
1629399000000|2021-08-19 18:50:00|63699.9|63679.9|63698|63678|63701|63681.6|63691|63673.5|719
1629399300000|2021-08-19 18:55:00|63698.1|63678.1|63702.1|63687.1|63709|63692.9|63697.3|63678.1|732
1629399600000|2021-08-19 19:00:00|63702.5|63687.5|63696|63681|63708|63690.5|63695.8|63678.1|687
1629399900000|2021-08-19 19:05:00|63695.9|63680.9|63682.7|63662.7|63699.1|63681.9|63679.8|63660.3|604
1629400200000|2021-08-19 19:10:00|63682.8|63662.8|63696.3|63681.3|63699.5|63683.2|63679.8|63661|632
1629400500000|2021-08-19 19:15:00|63696.4|63681.4|63692.5|63677.5|63700.2|63683.1|63686.2|63669.4|631
1629400800000|2021-08-19 19:20:00|63692.8|63677.8|63697.6|63677.6|63702.9|63685.6|63691.4|63673.7|553
1629401100000|2021-08-19 19:25:00|63697.5|63677.5|63697.4|63677.4|63701.9|63683.5|63694.6|63674.6|464
1629401400000|2021-08-19 19:30:00|63697.2|63677.2|63694.4|63679.4|63703.6|63685.8|63690.8|63675.2|609
1629401700000|2021-08-19 19:35:00|63697.1|63677.1|63702.6|63682.6|63704.3|63686.5|63693.6|63676.1|497
1629402000000|2021-08-19 19:40:00|63702.7|63682.7|63700.1|63685.1|63709|63691.7|63698.4|63682.3|611
1629402300000|2021-08-19 19:45:00|63700.5|63685.5|63701.3|63686.3|63707.7|63689.9|63699.2|63683.6|587
1629402600000|2021-08-19 19:50:00|63700.7|63685.7|63708.4|63688.4|63709.2|63692.2|63698.5|63681.1|678
1629402900000|2021-08-19 19:55:00|63705.3|63690.3|63698.4|63678.4|63712.3|63694.4|63695.1|63676.9|696
1629403200000|2021-08-19 20:00:00|63699.1|63679.1|63700.1|63680.1|63708.8|63688.8|63699.1|63679.1|479
1629403500000|2021-08-19 20:05:00|63700.7|63680.7|63698.1|63678.1|63704.2|63684.2|63697.7|63677.7|315
1629403800000|2021-08-19 20:10:00|63698.3|63678.3|63695.5|63675.5|63699.5|63679.5|63694.7|63674.7|300
1629404100000|2021-08-19 20:15:00|63696.1|63676.1|63695.2|63675.2|63696.8|63676.8|63693.4|63673.4|247
1629404400000|2021-08-19 20:20:00|63695.4|63675.4|63696.1|63676.1|63698.7|63680.5|63695.1|63675.1|227
1629404700000|2021-08-19 20:25:00|63695.9|63675.9|63693.9|63673.9|63697.6|63677.6|63693|63673|170
1629405000000|2021-08-19 20:30:00|63693.6|63673.6|63696.9|63676.9|63697|63677|63692.8|63672.8|207
1629405300000|2021-08-19 20:35:00|63696.6|63676.6|63695.6|63675.6|63697.9|63677.9|63693.6|63673.6|216
1629405600000|2021-08-19 20:40:00|63695.3|63675.3|63694.3|63674.3|63697|63677|63688.4|63668.4|266
1629405900000|2021-08-19 20:45:00|63694.2|63674.2|63697|63677|63699.8|63679.8|63693|63673|295
1629406200000|2021-08-19 20:50:00|63696.4|63676.4|63691|63671|63698.9|63678.9|63690.3|63670.3|982
1629406500000|2021-08-19 20:55:00|63691.2|63671.2|63702.7|63677.7|63706.4|63686|63689.2|63669.2|764
1629406800000|2021-08-19 21:00:00|63704.9|63676.5|63696.4|63676.4|63707.3|63681.7|63696.3|63676.3|51
1629407100000|2021-08-19 21:05:00|63696.8|63676.8|63696.1|63672.6|63707.1|63680.1|63694.2|63657.5|59
1629407400000|2021-08-19 21:10:00|63699.3|63671.6|63691.6|63671.6|63712.4|63678.6|63690.3|63653.8|86
1629407700000|2021-08-19 21:15:00|63689.4|63663.5|63693.3|63672.7|63709.8|63678.6|63689.4|63646.7|103
1629408000000|2021-08-19 21:20:00|63693|63673|63695.2|63675.2|63708.1|63677.7|63691.4|63649|99
1629408300000|2021-08-19 21:25:00|63707.6|63649.3|63690.9|63670.9|63707.6|63675.2|63689.9|63649.3|77
1629408600000|2021-08-19 21:30:00|63693.4|63673.4|63692.6|63672.6|63700.5|63675.6|63689.9|63664.6|345
1629408900000|2021-08-19 21:35:00|63693.4|63673.4|63693.4|63670.2|63700.8|63673.6|63689.8|63666.4|592
1629409200000|2021-08-19 21:40:00|63694.4|63671|63692|63672|63700.3|63674.2|63690.3|63665.8|321
1629409500000|2021-08-19 21:45:00|63692.2|63672.2|63693.9|63668.8|63710.3|63673.9|63690.1|63653.3|421
1629409800000|2021-08-19 21:50:00|63694.6|63669.8|63689.7|63669.7|63710.3|63673.9|63689.7|63653.3|123
1629410100000|2021-08-19 21:55:00|63690.5|63670.5|63694.4|63674.4|63710.5|63674.6|63689.4|63653.7|120
1629410400000|2021-08-19 22:00:00|63693.9|63673.5|63694.1|63674.1|63695.3|63675.3|63690.7|63670.6|256
1629410700000|2021-08-19 22:05:00|63693.8|63673.8|63693.4|63673.4|63695.1|63675.1|63689.8|63669.8|199
1629411000000|2021-08-19 22:10:00|63693.9|63673.9|63694.6|63674.6|63696|63676|63690.8|63670.8|199
1629411300000|2021-08-19 22:15:00|63694.3|63674.3|63691.9|63671.9|63696.7|63676.7|63690.8|63670.8|227
1629411600000|2021-08-19 22:20:00|63691.5|63671.5|63688.7|63668.7|63691.8|63671.8|63685|63665|243
1629411900000|2021-08-19 22:25:00|63688.6|63668.6|63686|63666|63688.6|63668.6|63682.2|63662.2|172
1629412200000|2021-08-19 22:30:00|63686.2|63666.2|63688|63668|63689.6|63669.6|63686.2|63666.2|123
1629412500000|2021-08-19 22:35:00|63687.9|63667.9|63688.6|63668.6|63691.8|63671.8|63686.2|63666.2|216
1629412800000|2021-08-19 22:40:00|63688.3|63668.3|63689|63669|63689.2|63669.2|63686.5|63666.5|235
1629413100000|2021-08-19 22:45:00|63688.7|63668.7|63687.6|63667.6|63689.2|63669.2|63686.7|63666.7|136
1629413400000|2021-08-19 22:50:00|63687.7|63667.7|63690.5|63670.5|63692.6|63672.6|63685.2|63665.2|173
1629413700000|2021-08-19 22:55:00|63691.3|63671.3|63691.2|63671.2|63692.2|63672.2|63690.4|63670.4|127
1629414000000|2021-08-19 23:00:00|63691.3|63671.3|63691.2|63671.2|63696.6|63676.6|63688|63668|245
1629414300000|2021-08-19 23:05:00|63691.1|63671.1|63692|63672|63692.9|63672.9|63688|63668|227
1629414600000|2021-08-19 23:10:00|63690.7|63670.7|63693.5|63673.5|63697|63677|63690.7|63670.7|254
1629414900000|2021-08-19 23:15:00|63693.7|63673.7|63699.6|63679.6|63699.9|63679.9|63693.3|63673.3|224
1629415200000|2021-08-19 23:20:00|63699.7|63679.7|63699.3|63679.3|63701.8|63681.8|63696.7|63676.7|200
1629415500000|2021-08-19 23:25:00|63699.4|63679.4|63696|63676|63699.4|63679.4|63692.6|63672.6|221
1629415800000|2021-08-19 23:30:00|63695.9|63675.9|63699.9|63679.9|63700.6|63680.6|63695.2|63675.2|225
1629416100000|2021-08-19 23:35:00|63700|63680|63696|63676|63700|63680|63696|63676|193
1629416400000|2021-08-19 23:40:00|63696.1|63676.1|63702.1|63682.1|63702.6|63682.6|63696|63676|229
1629416700000|2021-08-19 23:45:00|63702|63682|63702.3|63682.3|63703|63683|63700.7|63680.7|236
1629417000000|2021-08-19 23:50:00|63702|63682|63700.1|63680.1|63707.1|63687.1|63698.5|63678.5|258
1629417300000|2021-08-19 23:55:00|63700.4|63680.4|63699.7|63679.7|63701|63681|63698.6|63678.6|234
1629417600000|2021-08-20 00:00:00|63699.6|63679.6|63682.1|63662.1|63700.2|63680.2|63679.3|63659.3|472
1629417900000|2021-08-20 00:05:00|63682.3|63662.3|63680.4|63660.4|63684.1|63664.1|63678.9|63658.9|441
1629418200000|2021-08-20 00:10:00|63680.6|63660.6|63680|63660|63684.2|63664.2|63676.9|63656.9|364
1629418500000|2021-08-20 00:15:00|63679.8|63659.8|63679.1|63659.1|63687.4|63667.4|63678.7|63658.7|375
1629418800000|2021-08-20 00:20:00|63678.8|63658.8|63668|63648|63683.2|63663.2|63667.6|63647.6|417
1629419100000|2021-08-20 00:25:00|63667.9|63647.9|63672.7|63652.7|63679.2|63659.2|63667.9|63647.9|380
1629419400000|2021-08-20 00:30:00|63673|63653|63671.5|63651.5|63676.8|63656.8|63664.4|63644.4|432
1629419700000|2021-08-20 00:35:00|63671.6|63651.6|63668.8|63648.8|63671.7|63651.7|63666.2|63646.2|333
1629420000000|2021-08-20 00:40:00|63669.1|63649.1|63666.4|63646.4|63669.5|63649.5|63665.3|63645.3|338
1629420300000|2021-08-20 00:45:00|63666.2|63646.2|63659.6|63639.6|63666.3|63646.3|63658.8|63638.8|392
1629420600000|2021-08-20 00:50:00|63659.7|63639.7|63665.2|63645.2|63667.8|63647.8|63659.6|63639.6|395
1629420900000|2021-08-20 00:55:00|63666|63646|63667.9|63647.9|63670.4|63650.4|63663.2|63643.2|383
1629421200000|2021-08-20 01:00:00|63668.4|63648.4|63667.9|63647.9|63675.4|63655.4|63667.1|63647.1|460
1629421500000|2021-08-20 01:05:00|63667.8|63647.8|63666.8|63646.8|63670.2|63650.2|63656.9|63636.9|464
1629421800000|2021-08-20 01:10:00|63666.4|63646.4|63670.7|63650.7|63670.9|63650.9|63661|63641|362
1629422100000|2021-08-20 01:15:00|63668|63648|63661.7|63641.7|63668|63648|63656.7|63636.7|465
1629422400000|2021-08-20 01:20:00|63662.1|63642.1|63657.2|63637.2|63664.5|63644.5|63656.3|63636.3|450
1629422700000|2021-08-20 01:25:00|63657.4|63637.4|63652.7|63632.7|63658|63638|63650.2|63630.2|435
1629423000000|2021-08-20 01:30:00|63653|63633|63660.6|63640.6|63663.3|63643.3|63651.8|63631.8|503
1629423300000|2021-08-20 01:35:00|63660.5|63640.5|63669.1|63649.1|63670.7|63650.7|63655.2|63635.2|633
1629423600000|2021-08-20 01:40:00|63668.9|63648.9|63662.6|63642.6|63669.1|63649.1|63652.5|63632.5|558
1629423900000|2021-08-20 01:45:00|63662.5|63642.5|63686|63666|63694|63674|63660|63640|769
1629424200000|2021-08-20 01:50:00|63686.2|63666.2|63679.8|63659.8|63689.6|63669.6|63679.6|63659.6|665
1629424500000|2021-08-20 01:55:00|63679.9|63659.9|63681.8|63661.8|63686.2|63666.2|63674|63654|575
1629424800000|2021-08-20 02:00:00|63681.5|63661.5|63680.6|63660.6|63686.6|63666.6|63672.9|63652.9|529
1629425100000|2021-08-20 02:05:00|63680.9|63660.9|63688.5|63668.5|63689.5|63669.5|63678|63658|487
1629425400000|2021-08-20 02:10:00|63689|63669|63693.7|63673.7|63697.5|63677.5|63688.3|63668.3|509
1629425700000|2021-08-20 02:15:00|63693.4|63673.4|63683.9|63663.9|63693.4|63673.4|63677.8|63657.8|456
1629426000000|2021-08-20 02:20:00|63683.8|63663.8|63693.2|63673.2|63693.3|63673.3|63683.6|63663.6|463
1629426300000|2021-08-20 02:25:00|63693|63673|63691.8|63671.8|63693|63673|63687.2|63667.2|452
1629426600000|2021-08-20 02:30:00|63691.9|63671.9|63697.8|63677.8|63698.4|63678.4|63689.7|63669.7|350
1629426900000|2021-08-20 02:35:00|63697.7|63677.7|63698.4|63678.4|63700.3|63680.3|63690.7|63670.7|384
1629427200000|2021-08-20 02:40:00|63698.1|63678.1|63700|63680|63703.2|63683.2|63696.8|63676.8|353
1629427500000|2021-08-20 02:45:00|63699.4|63679.4|63690.7|63670.7|63701.4|63681.4|63690.1|63670.1|398
1629427800000|2021-08-20 02:50:00|63691.2|63671.2|63680.3|63660.3|63691.5|63671.5|63679.5|63659.5|380
1629428100000|2021-08-20 02:55:00|63680.2|63660.2|63682|63662|63683.5|63663.5|63677.2|63657.2|364
1629428400000|2021-08-20 03:00:00|63681.9|63661.9|63682.4|63662.4|63685.3|63665.3|63678.2|63658.2|421
1629428700000|2021-08-20 03:05:00|63682.3|63662.3|63671.8|63651.8|63684.5|63664.5|63671.2|63651.2|409
1629429000000|2021-08-20 03:10:00|63671.6|63651.6|63663|63643|63671.9|63651.9|63660.3|63640.3|387
1629429300000|2021-08-20 03:15:00|63663.1|63643.1|63651.3|63631.3|63663.2|63643.2|63647.9|63627.9|428
1629429600000|2021-08-20 03:20:00|63651.7|63631.7|63646.4|63626.4|63651.8|63631.8|63639.2|63619.2|432
1629429900000|2021-08-20 03:25:00|63646.5|63626.5|63650.2|63630.2|63651.7|63631.7|63646.2|63626.2|415
1629430200000|2021-08-20 03:30:00|63649.6|63629.6|63655.7|63635.7|63659.2|63639.2|63642.9|63624.3|373
1629430500000|2021-08-20 03:35:00|63655.6|63635.6|63659.5|63639.5|63661.8|63642.4|63653.6|63634.7|385
1629430800000|2021-08-20 03:40:00|63660.1|63640.1|63654.9|63634.9|63660.3|63640.7|63653.7|63633.7|328
1629431100000|2021-08-20 03:45:00|63655|63635|63655.5|63635.5|63661.1|63641.1|63653.8|63633.8|329
1629431400000|2021-08-20 03:50:00|63654.8|63634.8|63653.2|63633.2|63655.4|63635.4|63653.1|63633.1|238
1629431700000|2021-08-20 03:55:00|63653.6|63633.6|63649.1|63629.1|63653.7|63633.7|63647.6|63628.1|349
1629432000000|2021-08-20 04:00:00|63649.2|63629.2|63646.9|63626.9|63650.9|63630.9|63645.8|63625.8|283
1629432300000|2021-08-20 04:05:00|63646.7|63626.7|63643.8|63623.8|63649.6|63629.6|63643.8|63623.8|265
1629432600000|2021-08-20 04:10:00|63643.9|63623.9|63641.8|63621.8|63646.7|63626.7|63640|63620|324
1629432900000|2021-08-20 04:15:00|63641.6|63621.6|63642.2|63622.2|63646.5|63626.5|63639.7|63619.7|392
1629433200000|2021-08-20 04:20:00|63642.4|63622.4|63646.2|63626.2|63646.8|63626.8|63642|63622|210
1629433500000|2021-08-20 04:25:00|63646.4|63626.4|63643.5|63623.5|63647.7|63628.3|63642.8|63622.8|322
1629433800000|2021-08-20 04:30:00|63643.8|63623.8|63646.3|63626.3|63648.1|63628.1|63637.7|63617.7|272
1629434100000|2021-08-20 04:35:00|63645.6|63625.6|63648.7|63628.7|63652.2|63632.2|63644.8|63625.6|342
1629434400000|2021-08-20 04:40:00|63648.4|63628.4|63649.3|63629.3|63656.2|63637.1|63645.8|63628.1|389
1629434700000|2021-08-20 04:45:00|63649.1|63629.1|63643.7|63623.7|63649.2|63629.2|63641.2|63621.2|271
1629435000000|2021-08-20 04:50:00|63643.8|63623.8|63642.4|63622.4|63644.3|63625.5|63639.5|63620.2|328
1629435300000|2021-08-20 04:55:00|63642.8|63622.8|63645.5|63625.5|63646.9|63626.9|63640.2|63620.2|434
1629435600000|2021-08-20 05:00:00|63645.3|63625.3|63648.5|63628.5|63653.4|63633.4|63642.8|63624.4|472
1629435900000|2021-08-20 05:05:00|63648.4|63628.4|63656.9|63636.9|63657.3|63639.3|63648.4|63628.4|507
1629436200000|2021-08-20 05:10:00|63657|63637|63659.1|63639.1|63659.8|63640|63653.8|63635|437
1629436500000|2021-08-20 05:15:00|63658.8|63638.8|63655.7|63635.7|63670.5|63650.5|63655.7|63635.7|689
1629436800000|2021-08-20 05:20:00|63655.6|63635.6|63645|63625|63655.9|63635.9|63643.7|63625|497
1629437100000|2021-08-20 05:25:00|63645.1|63625.1|63651.5|63631.5|63653.2|63633.2|63645.1|63625.1|545
1629437400000|2021-08-20 05:30:00|63651.6|63631.6|63650.9|63630.9|63653.8|63633.8|63641.4|63621.4|532
1629437700000|2021-08-20 05:35:00|63651.1|63631.1|63645.4|63625.4|63653.6|63633.6|63645|63625|505
1629438000000|2021-08-20 05:40:00|63646.1|63626.1|63643.5|63623.5|63646.8|63626.8|63638.7|63618.7|534
1629438300000|2021-08-20 05:45:00|63646|63626|63634.4|63614.4|63646|63626|63634.2|63614.2|601
1629438600000|2021-08-20 05:50:00|63634.3|63614.3|63635.6|63615.6|63638.5|63618.5|63629.8|63609.8|632
1629438900000|2021-08-20 05:55:00|63636|63616|63641.1|63621.1|63641.1|63621.1|63626.2|63608.7|584
1629439200000|2021-08-20 06:00:00|63641|63621|63644.2|63624.2|63658.3|63638.3|63637.8|63617.8|667
1629439500000|2021-08-20 06:05:00|63644.6|63624.6|63650.4|63630.4|63663.3|63644.8|63640.8|63620.8|747
1629439800000|2021-08-20 06:10:00|63650.7|63630.7|63649.7|63629.7|63662.5|63642.5|63641|63621|660
1629440100000|2021-08-20 06:15:00|63650.1|63630.1|63658|63638|63663.9|63645.9|63646.9|63626.9|712
1629440400000|2021-08-20 06:20:00|63657.1|63637.1|63654.4|63634.4|63662.6|63643.9|63646.4|63628|698
1629440700000|2021-08-20 06:25:00|63654.6|63634.6|63653|63638|63654.7|63639.4|63643.5|63628.5|592
1629441000000|2021-08-20 06:30:00|63652.9|63637.9|63660|63645|63670.1|63655.1|63652.9|63637.9|757
1629441300000|2021-08-20 06:35:00|63660.3|63645.3|63670.5|63655.5|63670.5|63655.5|63657.5|63642.5|712
1629441600000|2021-08-20 06:40:00|63670.7|63655.7|63684.2|63669.2|63686.2|63669.3|63668.2|63651.2|657
1629441900000|2021-08-20 06:45:00|63686.1|63671.1|63687|63672|63691.1|63673.6|63673.2|63657.9|757
1629442200000|2021-08-20 06:50:00|63687.2|63672.2|63662.8|63647.8|63687.2|63672.2|63656.5|63640.9|721
1629442500000|2021-08-20 06:55:00|63662.5|63647.5|63661.5|63646.5|63667.6|63652.6|63652.8|63637.8|834
1629442800000|2021-08-20 07:00:00|63661.7|63646.7|63678|63663|63684.9|63667.9|63658.6|63642.6|905
1629443100000|2021-08-20 07:05:00|63678.4|63663.4|63662.1|63647.1|63681|63664.8|63655.9|63640.9|816
1629443400000|2021-08-20 07:10:00|63662.5|63647.5|63651.8|63636.8|63674.6|63658.1|63648.4|63631.5|809
1629443700000|2021-08-20 07:15:00|63651.5|63636.5|63672.6|63652.6|63676.8|63657.8|63651.3|63633.9|783
1629444000000|2021-08-20 07:20:00|63672.9|63652.9|63679.4|63664.4|63679.7|63664.7|63664.7|63649.4|809
1629444300000|2021-08-20 07:25:00|63679.2|63664.2|63676|63661|63681|63664.5|63670.1|63654.7|909
1629444600000|2021-08-20 07:30:00|63676.1|63661.1|63663.8|63648.8|63682.9|63665.3|63652.1|63635.2|870
1629444900000|2021-08-20 07:35:00|63663.7|63648.7|63646.7|63631.7|63683.9|63667.2|63644|63626.1|826
1629445200000|2021-08-20 07:40:00|63646.2|63631.2|63664.6|63644.6|63667.7|63651.3|63641.8|63624.6|836
1629445500000|2021-08-20 07:45:00|63665|63645|63664|63644|63676.5|63659.6|63658.2|63640.7|722
1629445800000|2021-08-20 07:50:00|63663.9|63643.9|63686.2|63671.2|63691.6|63676.1|63658.7|63639.9|819
1629446100000|2021-08-20 07:55:00|63686.1|63671.1|63681.8|63666.8|63692|63677|63673.2|63656.4|792
1629446400000|2021-08-20 08:00:00|63681.6|63666.6|63666.4|63646.4|63682.8|63666.7|63654.6|63636.2|823
1629446700000|2021-08-20 08:05:00|63666.2|63646.2|63656.5|63641.5|63667.5|63650.2|63656.1|63639.2|777
1629447000000|2021-08-20 08:10:00|63655.5|63640.5|63662.4|63647.4|63672.9|63654.9|63653|63635.6|634
1629447300000|2021-08-20 08:15:00|63662.5|63647.5|63671.3|63656.3|63676.4|63659.9|63660.6|63642|659
1629447600000|2021-08-20 08:20:00|63671.1|63656.1|63678.7|63663.7|63688.9|63672.4|63669.3|63652.1|740
1629447900000|2021-08-20 08:25:00|63679|63664|63704.1|63684.1|63704.2|63686.7|63679|63664|749
1629448200000|2021-08-20 08:30:00|63697.7|63682.7|63715.6|63700.6|63719.9|63704.5|63695.3|63679.4|709
1629448500000|2021-08-20 08:35:00|63715.9|63700.9|63719.6|63704.6|63728.3|63713.3|63710.9|63693.1|718
1629448800000|2021-08-20 08:40:00|63719.5|63704.5|63723.3|63708.3|63729.5|63714.2|63718.6|63703|693
1629449100000|2021-08-20 08:45:00|63723.4|63708.4|63718.4|63703.4|63729.5|63714.5|63713.7|63697.1|628
1629449400000|2021-08-20 08:50:00|63718.3|63703.3|63719.9|63704.9|63720.4|63705.4|63707.5|63692.5|700
1629449700000|2021-08-20 08:55:00|63720.2|63705.2|63710.5|63695.5|63722.8|63707.8|63702.5|63686.7|658
1629450000000|2021-08-20 09:00:00|63711.5|63696.5|63697|63682|63716.4|63699.2|63696.3|63679.3|719
1629450300000|2021-08-20 09:05:00|63696.9|63681.9|63705.6|63690.6|63713.3|63696.2|63696.8|63679.8|615
1629450600000|2021-08-20 09:10:00|63705.7|63690.7|63718.3|63703.3|63719.7|63704|63702.2|63687.2|737
1629450900000|2021-08-20 09:15:00|63718.1|63703.1|63718.2|63698.2|63722.4|63706.3|63707.7|63689.9|724
1629451200000|2021-08-20 09:20:00|63718.1|63698.1|63721.7|63701.7|63725.2|63705.7|63709.2|63689.3|624
1629451500000|2021-08-20 09:25:00|63721.5|63701.5|63723.2|63703.2|63724.5|63708.3|63717.6|63699.1|607
1629451800000|2021-08-20 09:30:00|63723.3|63703.3|63698.6|63678.6|63726.6|63706.6|63698.6|63678.6|728
1629452100000|2021-08-20 09:35:00|63699.1|63679.1|63714.7|63694.7|63715.8|63698.1|63696.3|63678.3|696
1629452400000|2021-08-20 09:40:00|63714.5|63694.5|63712.4|63692.4|63721.5|63704.2|63709.6|63690.6|710
1629452700000|2021-08-20 09:45:00|63712|63692|63704.4|63684.4|63718.9|63701.3|63700.3|63682.6|631
1629453000000|2021-08-20 09:50:00|63704.3|63684.3|63706.9|63686.9|63709.7|63692.5|63694.9|63678.6|663
1629453300000|2021-08-20 09:55:00|63707|63687|63703.5|63688.5|63714.7|63698.3|63703.5|63686.9|694
1629453600000|2021-08-20 10:00:00|63705.3|63685.3|63694.7|63679.7|63714|63696.1|63693.3|63676.3|613
1629453900000|2021-08-20 10:05:00|63694.8|63679.8|63713.3|63698.3|63716.1|63699.3|63694.5|63679.5|676
1629454200000|2021-08-20 10:10:00|63713.6|63698.6|63723.6|63708.6|63727.4|63712.4|63713.6|63698.6|706
1629454500000|2021-08-20 10:15:00|63723.9|63708.9|63718.9|63703.9|63730.5|63715.5|63718.2|63701.7|581
1629454800000|2021-08-20 10:20:00|63718.7|63703.7|63699.9|63684.9|63719.4|63704.4|63699.6|63681.7|566
1629455100000|2021-08-20 10:25:00|63699.8|63684.8|63675.4|63660.4|63700.5|63685.5|63672.4|63657.4|713
1629455400000|2021-08-20 10:30:00|63675.7|63660.7|63673.9|63658.9|63680.3|63663.5|63667.7|63652.7|720
1629455700000|2021-08-20 10:35:00|63673.6|63658.6|63671.3|63656.3|63678.9|63663.9|63670|63655|620
1629456000000|2021-08-20 10:40:00|63671.2|63656.2|63661.7|63646.7|63672.4|63657.4|63660|63643.7|627
1629456300000|2021-08-20 10:45:00|63661.5|63646.5|63670.7|63655.7|63674.9|63658.3|63659.7|63644.7|532
1629456600000|2021-08-20 10:50:00|63670.4|63655.4|63687.2|63672.2|63687.6|63672.6|63669|63654|448
1629456900000|2021-08-20 10:55:00|63687.3|63672.3|63675.8|63660.8|63687.7|63672.7|63675.8|63660.8|629
1629457200000|2021-08-20 11:00:00|63675.7|63660.7|63700.9|63685.9|63704.3|63688.1|63674.4|63659.4|727
1629457500000|2021-08-20 11:05:00|63700.8|63685.8|63702|63687|63704|63688.9|63697.3|63680.3|564
1629457800000|2021-08-20 11:10:00|63702.2|63687.2|63702.3|63687.3|63706.9|63691.9|63700.4|63685.4|591
1629458100000|2021-08-20 11:15:00|63702.5|63687.5|63699.4|63684.4|63705.7|63690.7|63697.2|63682.2|557
1629458400000|2021-08-20 11:20:00|63699.7|63684.7|63693.9|63678.9|63703.2|63688.2|63692.7|63677.7|559
1629458700000|2021-08-20 11:25:00|63693.7|63678.7|63703|63688|63705.3|63690.3|63690.2|63675.2|555
1629459000000|2021-08-20 11:30:00|63702.9|63687.9|63710.2|63695.2|63713.5|63695.9|63693.8|63678.6|605
1629459300000|2021-08-20 11:35:00|63710.3|63695.3|63716.1|63701.1|63717.6|63702.6|63708.1|63693.1|638
1629459600000|2021-08-20 11:40:00|63716|63701|63733.1|63718.1|63736.2|63721.2|63713.9|63698.9|587
1629459900000|2021-08-20 11:45:00|63733.2|63718.2|63729.5|63714.5|63737.8|63722.8|63723.3|63708.3|553
1629460200000|2021-08-20 11:50:00|63729.8|63714.8|63733.2|63718.2|63744.2|63727.9|63724.1|63709.1|637
1629460500000|2021-08-20 11:55:00|63733.1|63718.1|63742.8|63727.8|63748.4|63733|63733.1|63718.1|723
1629460800000|2021-08-20 12:00:00|63742.4|63727.4|63733|63718|63744.3|63729.3|63732.4|63717.4|705
1629461100000|2021-08-20 12:05:00|63733.1|63718.1|63732.2|63717.2|63739.7|63723.7|63726.3|63708.5|721
1629461400000|2021-08-20 12:10:00|63732|63717|63729.9|63714.9|63741.7|63724.3|63729.2|63714.2|603
1629461700000|2021-08-20 12:15:00|63730.4|63715.4|63735.7|63720.7|63735.7|63720.7|63724.2|63706.4|597
1629462000000|2021-08-20 12:20:00|63734.5|63719.5|63723.2|63708.2|63761.8|63744.6|63718.5|63703.5|786
1629462300000|2021-08-20 12:25:00|63722.8|63707.8|63729.8|63714.8|63732.6|63715.4|63722.6|63707.6|635
1629462600000|2021-08-20 12:30:00|63729.6|63714.6|63741.2|63726.2|63744.4|63727.4|63727.4|63712.2|740
1629462900000|2021-08-20 12:35:00|63740.7|63725.7|63727.3|63712.3|63751.4|63733.6|63725.4|63709.7|791
1629463200000|2021-08-20 12:40:00|63727.2|63712.2|63727.7|63712.7|63736.1|63721.1|63723.6|63708.6|639
1629463500000|2021-08-20 12:45:00|63727.8|63712.8|63714|63699|63732.2|63714.9|63709.3|63694.3|705
1629463800000|2021-08-20 12:50:00|63714.2|63699.2|63729.1|63714.1|63729.1|63714.1|63704.4|63689.4|745
1629464100000|2021-08-20 12:55:00|63728.8|63713.8|63742|63727|63763|63744.1|63727.2|63711.9|824
1629464400000|2021-08-20 13:00:00|63741.9|63726.9|63757|63742|63766.1|63751.1|63741.9|63726.9|865
1629464700000|2021-08-20 13:05:00|63757.3|63742.3|63688.9|63673.9|63757.3|63742.3|63688.9|63673.7|933
1629465000000|2021-08-20 13:10:00|63689.7|63674.7|63712.4|63697.4|63716.5|63700|63687.5|63670.9|817
1629465300000|2021-08-20 13:15:00|63712.1|63697.1|63704.7|63689.7|63715.9|63700.9|63695.5|63678.7|827
1629465600000|2021-08-20 13:20:00|63704.8|63689.8|63699.5|63684.5|63709.9|63692.4|63691.8|63676|766
1629465900000|2021-08-20 13:25:00|63699.9|63684.9|63680.5|63665.5|63705.8|63690.8|63670.1|63655.1|835
1629466200000|2021-08-20 13:30:00|63680.4|63665.4|63660.6|63645.6|63689.7|63674.7|63657.9|63640|967
1629466500000|2021-08-20 13:35:00|63659.9|63644.9|63665.4|63650.4|63673.1|63658.1|63648.2|63633.2|891
1629466800000|2021-08-20 13:40:00|63664.4|63649.4|63654.7|63639.7|63677.9|63662.9|63652.1|63637.1|895
1629467100000|2021-08-20 13:45:00|63655.5|63640.5|63685.1|63670.1|63687.4|63672.4|63653|63638|901
1629467400000|2021-08-20 13:50:00|63685|63670|63693.8|63678.8|63697.3|63682.2|63671.5|63656.5|910
1629467700000|2021-08-20 13:55:00|63694|63679|63679.7|63664.7|63701.3|63686.2|63674.9|63659.9|905
1629468000000|2021-08-20 14:00:00|63678.7|63663.7|63689.9|63674.9|63701.5|63686.5|63678.7|63663.7|936
1629468300000|2021-08-20 14:05:00|63690.5|63675.5|63691.7|63676.7|63696.3|63681.3|63672.9|63657.9|835
1629468600000|2021-08-20 14:10:00|63691.5|63676.5|63718|63703|63725.2|63710.2|63691.5|63676.5|799
1629468900000|2021-08-20 14:15:00|63717.9|63702.9|63704.9|63689.9|63722.5|63707.5|63698.9|63683.9|873
1629469200000|2021-08-20 14:20:00|63704.4|63689.4|63699.3|63684.3|63717.4|63700.9|63698.6|63683.6|847
1629469500000|2021-08-20 14:25:00|63699.1|63684.1|63698.6|63683.6|63714.7|63699.7|63697.8|63682.8|823
1629469800000|2021-08-20 14:30:00|63698.5|63683.5|63693.9|63678.9|63714.4|63699.4|63691.3|63674.8|852
1629470100000|2021-08-20 14:35:00|63694|63679|63677.3|63662.3|63704.8|63688.4|63673.8|63658.8|836
1629470400000|2021-08-20 14:40:00|63677.7|63662.7|63665.1|63650.1|63701|63685.5|63664.8|63646|818
1629470700000|2021-08-20 14:45:00|63665.6|63650.6|63674.4|63659.4|63678.1|63663|63657.6|63642.2|848
1629471000000|2021-08-20 14:50:00|63674.1|63659.1|63691.6|63676.6|63700|63682.8|63674.1|63658.2|798
1629471300000|2021-08-20 14:55:00|63691.4|63676.4|63684.7|63669.7|63692.4|63676.4|63666.5|63651.5|881
1629471600000|2021-08-20 15:00:00|63684.6|63669.6|63694.2|63679.2|63706.8|63689.2|63679.4|63664.4|888
1629471900000|2021-08-20 15:05:00|63694.9|63679.9|63667.4|63652.4|63696.6|63680.2|63665.6|63647.7|816
1629472200000|2021-08-20 15:10:00|63666.9|63651.9|63682.5|63662.5|63682.9|63662.9|63660.4|63642.2|752
1629472500000|2021-08-20 15:15:00|63682.8|63662.8|63680.4|63660.4|63688.9|63671.4|63671.8|63655.2|639
1629472800000|2021-08-20 15:20:00|63680.3|63660.3|63670.3|63650.3|63680.4|63660.7|63667.5|63650.1|703
1629473100000|2021-08-20 15:25:00|63666.1|63651.1|63671.9|63651.9|63676.9|63660.2|63665.1|63647.7|716
1629473400000|2021-08-20 15:30:00|63671.8|63651.8|63681.9|63661.9|63682.1|63664.7|63668.2|63651.4|727
1629473700000|2021-08-20 15:35:00|63682.2|63662.2|63680.4|63660.4|63693.9|63677|63672.8|63656.7|771
1629474000000|2021-08-20 15:40:00|63680.5|63660.5|63665.9|63650.9|63685.5|63668|63662.4|63643.9|696
1629474300000|2021-08-20 15:45:00|63665.7|63650.7|63662|63642|63680.5|63661.9|63659.9|63642|654
1629474600000|2021-08-20 15:50:00|63662.1|63642.1|63644.7|63629.7|63662.1|63645|63643.7|63625.8|706
1629474900000|2021-08-20 15:55:00|63644.8|63629.8|63622.1|63602.1|63648.4|63631.3|63620.2|63601.5|737
1629475200000|2021-08-20 16:00:00|63622.5|63602.5|63602.8|63582.8|63629.3|63609.3|63594.8|63574.8|774
1629475500000|2021-08-20 16:05:00|63600.5|63580.5|63605.8|63585.8|63606.9|63588.9|63592.2|63572.2|666
1629475800000|2021-08-20 16:10:00|63603.4|63588.4|63598.2|63578.2|63613.4|63594.7|63595.8|63577.8|723
1629476100000|2021-08-20 16:15:00|63598.1|63578.1|63588.8|63568.8|63602.7|63584.8|63576|63556.1|695
1629476400000|2021-08-20 16:20:00|63589.2|63569.2|63584.9|63564.9|63595.3|63578.2|63581.8|63564.4|578
1629476700000|2021-08-20 16:25:00|63585.1|63565.1|63575.4|63555.4|63587.7|63567.7|63574.4|63554.5|645
1629477000000|2021-08-20 16:30:00|63574.9|63554.9|63579.1|63559.1|63586.2|63566.2|63573.2|63553.2|596
1629477300000|2021-08-20 16:35:00|63578.9|63558.9|63579.7|63559.7|63583.1|63563.1|63570.8|63550.8|598
1629477600000|2021-08-20 16:40:00|63580|63560|63567.8|63547.8|63584.7|63565.4|63567.8|63547.8|563
1629477900000|2021-08-20 16:45:00|63568|63548|63552.1|63532.1|63573.3|63553.3|63545|63525.3|764
1629478200000|2021-08-20 16:50:00|63552|63532|63551.3|63531.3|63554.2|63534.2|63545.3|63525.3|584
1629478500000|2021-08-20 16:55:00|63550.7|63530.7|63552|63532|63559.4|63539.4|63545.6|63525.6|623
1629478800000|2021-08-20 17:00:00|63552.1|63532.1|63562.1|63542.1|63563.4|63543.4|63549.2|63529.2|576
1629479100000|2021-08-20 17:05:00|63563.2|63543.2|63564.3|63544.3|63565.8|63545.8|63558.3|63538.3|526
1629479400000|2021-08-20 17:10:00|63564.2|63544.2|63570.7|63550.7|63571.5|63551.5|63561.5|63541.5|499
1629479700000|2021-08-20 17:15:00|63570.6|63550.6|63576.8|63556.8|63578.1|63558.1|63568|63548|515
1629480000000|2021-08-20 17:20:00|63576.7|63556.7|63587.9|63567.9|63588.1|63568.1|63575.7|63555.7|522
1629480300000|2021-08-20 17:25:00|63587.6|63567.6|63590|63570|63592.1|63572.1|63579.2|63561.2|543
1629480600000|2021-08-20 17:30:00|63590.5|63570.5|63593.1|63573.1|63593.8|63573.8|63580.8|63560.8|444
1629480900000|2021-08-20 17:35:00|63593.3|63573.3|63603.7|63583.7|63603.8|63583.8|63592.9|63572.9|509
1629481200000|2021-08-20 17:40:00|63603.6|63583.6|63606.8|63586.8|63607.8|63587.8|63599.8|63579.8|338
1629481500000|2021-08-20 17:45:00|63606.7|63586.7|63601.3|63581.3|63608.1|63589.3|63598.7|63581|403
1629481800000|2021-08-20 17:50:00|63601.1|63581.1|63604.9|63584.9|63607.9|63587.9|63595.9|63575.9|497
1629482100000|2021-08-20 17:55:00|63604.8|63584.8|63601.1|63581.1|63607.6|63587.6|63600|63580|467
1629482400000|2021-08-20 18:00:00|63600.8|63580.8|63593.8|63573.8|63601.1|63581.1|63584.9|63565.4|547
1629482700000|2021-08-20 18:05:00|63593.7|63573.7|63597|63577|63598.5|63580.1|63592.4|63572.4|417
1629483000000|2021-08-20 18:10:00|63596.9|63576.9|63601.3|63581.3|63601.8|63581.8|63595.3|63575.3|469
1629483300000|2021-08-20 18:15:00|63601.5|63581.5|63608.1|63588.1|63608.1|63589.3|63598.3|63578.3|455
1629483600000|2021-08-20 18:20:00|63607.8|63587.8|63612.2|63592.2|63613.5|63593.5|63602.1|63582.1|502
1629483900000|2021-08-20 18:25:00|63611.2|63591.2|63607.9|63587.9|63612.1|63592.1|63605.4|63585.4|418
1629484200000|2021-08-20 18:30:00|63608.1|63588.1|63597.1|63577.1|63608.6|63588.6|63596.5|63576.5|470
1629484500000|2021-08-20 18:35:00|63596.9|63576.9|63589.3|63569.3|63597.5|63577.5|63588.6|63568.6|375
1629484800000|2021-08-20 18:40:00|63589|63569|63593|63573|63594.9|63575.8|63585.8|63565.8|415
1629485100000|2021-08-20 18:45:00|63592.9|63572.9|63593.3|63573.3|63597.6|63578.5|63590.4|63572.8|373
1629485400000|2021-08-20 18:50:00|63593.4|63573.4|63593|63578|63598.1|63580.8|63590.4|63572.6|410
1629485700000|2021-08-20 18:55:00|63593.6|63578.6|63590|63570|63596.2|63578.9|63584.4|63564.4|621
1629486000000|2021-08-20 19:00:00|63590.3|63570.3|63590.3|63570.3|63594|63574|63585|63567|507
1629486300000|2021-08-20 19:05:00|63590.2|63570.2|63591.2|63571.2|63592.7|63572.7|63589.1|63569.1|405
1629486600000|2021-08-20 19:10:00|63591|63571|63585.5|63565.5|63591.4|63571.4|63582.6|63562.6|397
1629486900000|2021-08-20 19:15:00|63585.4|63565.4|63582.9|63562.9|63585.4|63565.4|63580.5|63560.5|506
1629487200000|2021-08-20 19:20:00|63582.8|63562.8|63585.3|63565.3|63586.1|63566.1|63581.2|63561.2|514
1629487500000|2021-08-20 19:25:00|63585.2|63565.2|63581.7|63561.7|63589.4|63569.4|63578.5|63558.5|506
1629487800000|2021-08-20 19:30:00|63582.1|63562.1|63580.5|63560.5|63586.5|63566.9|63579.8|63559.8|467
1629488100000|2021-08-20 19:35:00|63580.4|63560.4|63585|63565|63587.3|63567.3|63578.7|63558.7|512
1629488400000|2021-08-20 19:40:00|63585.3|63565.3|63578.2|63558.2|63586.6|63566.6|63577.2|63557.2|363
1629488700000|2021-08-20 19:45:00|63578.1|63558.1|63581.8|63561.8|63585.7|63565.7|63576.9|63556.9|457
1629489000000|2021-08-20 19:50:00|63581.2|63561.2|63581.7|63561.7|63584.8|63564.8|63578.3|63559.9|456
1629489300000|2021-08-20 19:55:00|63581.5|63561.5|63555.8|63535.8|63581.5|63561.5|63555.5|63535.5|719
1629489600000|2021-08-20 20:00:00|63555.9|63535.9|63559.3|63539.3|63561.3|63541.3|63546.7|63526.7|562
1629489900000|2021-08-20 20:05:00|63558.8|63538.8|63556.5|63536.5|63559.4|63539.4|63546.6|63526.6|340
1629490200000|2021-08-20 20:10:00|63556.7|63536.7|63555.5|63535.5|63558.5|63538.5|63553.7|63533.7|563
1629490500000|2021-08-20 20:15:00|63555.7|63535.7|63552.7|63532.7|63555.9|63535.9|63550.9|63530.9|241
1629490800000|2021-08-20 20:20:00|63553|63533|63546.4|63526.4|63553|63533|63544.8|63524.8|307
1629491100000|2021-08-20 20:25:00|63546.5|63526.5|63546.1|63526.1|63550.2|63530.2|63544.4|63524.4|314
1629491400000|2021-08-20 20:30:00|63546|63526|63548.2|63528.2|63548.6|63528.6|63545.6|63525.6|226
1629491700000|2021-08-20 20:35:00|63548.3|63528.3|63552|63532|63552.4|63532.4|63547.5|63527.5|260
1629492000000|2021-08-20 20:40:00|63552.1|63532.1|63561.5|63541.5|63562.6|63542.6|63551.3|63531.3|391
1629492300000|2021-08-20 20:45:00|63562|63542|63565|63545|63569.1|63549.1|63560.7|63540.7|400
1629492600000|2021-08-20 20:50:00|63566.9|63546.9|63569.2|63549.2|63573|63552.4|63559.5|63539.5|411
1629492900000|2021-08-20 20:55:00|63568.5|63548.5|63569.3|63549.3|63577.8|63556.1|63563.8|63539.2|230
1629662400000|2021-08-22 20:00:00|63627.7|63520.7|63627.7|63520.7|63627.7|63520.7|63627.7|63520.7|1
1629663300000|2021-08-22 20:15:00|63607.3|63500.3|63607.3|63500.3|63607.3|63500.3|63607.3|63500.3|1
1629663600000|2021-08-22 20:20:00|63620.9|63513.9|63620.9|63513.9|63620.9|63513.9|63620.9|63513.9|1
1629663900000|2021-08-22 20:25:00|63620.8|63513.8|63620.8|63513.8|63620.8|63513.8|63620.8|63513.8|1
1629664200000|2021-08-22 20:30:00|63626.1|63519.1|63626.1|63519.1|63626.1|63519.1|63626.1|63519.1|1
1629664500000|2021-08-22 20:35:00|63620.8|63513.8|63620.8|63513.8|63620.8|63513.8|63620.8|63513.8|1
1629665400000|2021-08-22 20:50:00|63625.9|63518.9|63625.9|63518.9|63625.9|63518.9|63625.9|63518.9|1
1629665700000|2021-08-22 20:55:00|63624.9|63517.9|63621.1|63514.1|63624.9|63517.9|63605.9|63498.9|4
1629666000000|2021-08-22 21:00:00|63621.2|63514.2|63625.3|63529.3|63625.3|63531.3|63610.4|63514.2|4
1629666300000|2021-08-22 21:05:00|63621.1|63514.1|63626.3|63540.1|63632.2|63560.7|63589.2|63510.2|26
1629666600000|2021-08-22 21:10:00|63590|63560|63624.7|63517.7|63633.2|63572|63589.2|63517.7|105
1629666900000|2021-08-22 21:15:00|63591.3|63561.3|63620.3|63522.3|63628.2|63562.7|63591.2|63519.1|81
1629667200000|2021-08-22 21:20:00|63624.1|63522.1|63626.3|63532.6|63628.7|63565.4|63592.6|63517|104
1629667500000|2021-08-22 21:25:00|63630.3|63530.7|63634.1|63535.5|63638.4|63566.3|63594.8|63513.2|106
1629667800000|2021-08-22 21:30:00|63594.1|63564.1|63598.7|63568.7|63641.2|63572.9|63593.6|63535.1|138
1629668100000|2021-08-22 21:35:00|63599.8|63569.8|63607|63577|63627.6|63580|63594.3|63547|128
1629668400000|2021-08-22 21:40:00|63607.3|63577.3|63603.4|63573.4|63609|63579|63602.4|63572.4|41
1629668700000|2021-08-22 21:45:00|63604.9|63574.9|63602.1|63572.1|63635|63576.6|63593.3|63528|81
1629669000000|2021-08-22 21:50:00|63601|63571|63600.1|63570.1|63602.4|63572.4|63600.1|63570.1|39
1629669300000|2021-08-22 21:55:00|63600.6|63570.6|63606.5|63514.5|63650.8|63572.2|63578.3|63506.1|66
1629669600000|2021-08-22 22:00:00|63601.8|63513.8|63574.3|63531.9|63645.9|63564|63573.9|63492.2|698
1629669900000|2021-08-22 22:05:00|63574.2|63530.6|63589.2|63549.5|63616.4|63559.9|63567.6|63505.9|420
1629670200000|2021-08-22 22:10:00|63588.3|63550|63592.2|63533.5|63611.2|63558|63568.9|63499.4|489
1629670500000|2021-08-22 22:15:00|63580.7|63527.4|63580.9|63558.9|63607.3|63561.2|63571.4|63520.8|377
1629670800000|2021-08-22 22:20:00|63581.4|63556.2|63588.7|63565.3|63590.6|63570.6|63578.3|63541.5|207
1629671100000|2021-08-22 22:25:00|63589.2|63565.7|63583.6|63561.8|63592.6|63570.6|63580.4|63552.1|172
1629671400000|2021-08-22 22:30:00|63583.5|63563.5|63585.6|63563.4|63594.4|63573|63582.1|63547.2|244
1629671700000|2021-08-22 22:35:00|63585.9|63565.9|63599.9|63579.9|63604.2|63584.2|63585.3|63556|210
1629672000000|2021-08-22 22:40:00|63601.5|63581.5|63599.3|63579.3|63605.2|63585.2|63595.4|63565.6|196
1629672300000|2021-08-22 22:45:00|63599.1|63579.1|63601.1|63581.1|63604.3|63584.3|63594|63565.2|195
1629672600000|2021-08-22 22:50:00|63601.3|63581.3|63600.7|63580.7|63604.2|63584.2|63598.8|63578.8|142
1629672900000|2021-08-22 22:55:00|63601.7|63581.7|63606.7|63586.7|63609.2|63589.2|63599.6|63579.6|221
1629673200000|2021-08-22 23:00:00|63606.4|63586.4|63602.3|63582.3|63608.7|63588.7|63601.2|63581.2|326
1629673500000|2021-08-22 23:05:00|63602.5|63582.5|63594.6|63574.6|63602.5|63582.5|63592.7|63572.7|291
1629673800000|2021-08-22 23:10:00|63594.8|63574.8|63600.6|63580.6|63603.6|63583.6|63594.8|63574.8|246
1629674100000|2021-08-22 23:15:00|63600|63580|63592.8|63572.8|63601.8|63581.8|63592.3|63572.3|273
1629674400000|2021-08-22 23:20:00|63592.5|63572.5|63595.2|63575.2|63595.8|63575.8|63587.1|63567.1|294
1629674700000|2021-08-22 23:25:00|63595.3|63575.3|63593.5|63573.5|63595.3|63575.3|63591.9|63571.9|210
1629675000000|2021-08-22 23:30:00|63592.7|63572.7|63593.1|63573.1|63596.1|63576.1|63591.8|63571.8|276
1629675300000|2021-08-22 23:35:00|63593.4|63573.4|63590.3|63570.3|63593.4|63573.4|63588.5|63568.5|210
1629675600000|2021-08-22 23:40:00|63590.1|63570.1|63591.6|63571.6|63594.4|63574.4|63589.6|63569.6|220
1629675900000|2021-08-22 23:45:00|63591|63571|63591.8|63571.8|63594.3|63574.3|63590.4|63570.4|202
1629676200000|2021-08-22 23:50:00|63591.7|63571.7|63593.9|63573.9|63596.2|63576.2|63590.2|63570.2|194
1629676500000|2021-08-22 23:55:00|63593.8|63573.8|63587.2|63567.2|63598.8|63578.8|63584.7|63564.7|324
1629676800000|2021-08-23 00:00:00|63587.3|63567.3|63575.7|63555.7|63587.3|63567.3|63565.3|63545.3|496
1629677100000|2021-08-23 00:05:00|63576.5|63556.5|63580.9|63560.9|63582.4|63562.4|63571.8|63551.8|424
1629677400000|2021-08-23 00:10:00|63581|63561|63591.3|63571.3|63591.4|63571.4|63575.9|63555.9|366
1629677700000|2021-08-23 00:15:00|63591.5|63571.5|63584.3|63564.3|63591.5|63573.8|63580.8|63560.8|356
1629678000000|2021-08-23 00:20:00|63584.2|63564.2|63586.4|63566.4|63588.8|63569.5|63580.7|63561.9|308
1629678300000|2021-08-23 00:25:00|63586.6|63566.6|63582.4|63562.4|63594.5|63574.5|63581.8|63561.8|334
1629678600000|2021-08-23 00:30:00|63582.6|63562.6|63594.4|63574.4|63596.2|63576.9|63581|63561|426
1629678900000|2021-08-23 00:35:00|63594.3|63574.3|63586.4|63566.4|63596.4|63576.9|63583.1|63563.1|368
1629679200000|2021-08-23 00:40:00|63586.8|63566.8|63571.6|63551.6|63589.4|63569.4|63571.5|63551.5|450
1629679500000|2021-08-23 00:45:00|63571.7|63551.7|63558.9|63538.9|63574.1|63554.1|63553.1|63533.5|452
1629679800000|2021-08-23 00:50:00|63559|63539|63562.7|63542.7|63569|63549|63558.6|63538.6|462
1629680100000|2021-08-23 00:55:00|63563.8|63543.8|63574.2|63554.2|63575.9|63555.9|63563.8|63543.8|462
1629680400000|2021-08-23 01:00:00|63574|63554|63564|63544|63577.2|63557.2|63562.9|63542.9|687
1629680700000|2021-08-23 01:05:00|63563.9|63543.9|63550.4|63530.4|63567.2|63547.2|63544.6|63524.6|611
1629681000000|2021-08-23 01:10:00|63550.1|63530.1|63553.5|63533.5|63556.6|63536.6|63547.4|63527.4|491
1629681300000|2021-08-23 01:15:00|63553.4|63533.4|63548.1|63528.1|63556.5|63536.5|63546.1|63526.1|545
1629681600000|2021-08-23 01:20:00|63548|63528|63527.5|63507.5|63550.3|63530.3|63523.8|63503.8|525
1629681900000|2021-08-23 01:25:00|63527.3|63507.3|63528.8|63508.8|63529.7|63509.7|63522.6|63502.6|540
1629682200000|2021-08-23 01:30:00|63528.9|63508.9|63542.2|63522.2|63543.4|63524.1|63528.9|63508.9|666
1629682500000|2021-08-23 01:35:00|63542.3|63522.3|63539.2|63519.2|63545.7|63525.7|63531.9|63511.9|504
1629682800000|2021-08-23 01:40:00|63538.2|63518.2|63523.3|63503.3|63539.7|63519.7|63519.1|63499.1|594
1629683100000|2021-08-23 01:45:00|63523.2|63503.2|63503.1|63483.1|63523.6|63503.6|63500.6|63480.6|667
1629683400000|2021-08-23 01:50:00|63503.8|63483.8|63479.2|63459.2|63504.2|63484.2|63471.5|63451.5|674
1629683700000|2021-08-23 01:55:00|63479.3|63459.3|63496.5|63476.5|63498.9|63478.9|63478.4|63458.4|600
1629684000000|2021-08-23 02:00:00|63496.4|63476.4|63499.5|63479.5|63502.6|63482.6|63495.9|63475.9|588
1629684300000|2021-08-23 02:05:00|63499.4|63479.4|63488.6|63468.6|63500.5|63480.5|63481|63461|504
1629684600000|2021-08-23 02:10:00|63488.7|63468.7|63492.1|63472.1|63495.8|63478.2|63486|63466|468
1629684900000|2021-08-23 02:15:00|63492.2|63472.2|63492.1|63472.1|63493.7|63473.7|63484.5|63464.5|488
1629685200000|2021-08-23 02:20:00|63492|63472|63499|63479|63501.6|63481.6|63491|63471|408
1629685500000|2021-08-23 02:25:00|63498.9|63478.9|63484.9|63464.9|63500.2|63480.2|63484.3|63464.3|489
1629685800000|2021-08-23 02:30:00|63485.1|63465.1|63485.4|63465.4|63488.6|63468.6|63478.7|63458.7|428
1629686100000|2021-08-23 02:35:00|63484.3|63464.3|63475.9|63455.9|63485.5|63465.5|63474|63454|375
1629686400000|2021-08-23 02:40:00|63475.8|63455.8|63480.9|63460.9|63482.4|63462.9|63475.7|63455.7|397
1629686700000|2021-08-23 02:45:00|63480.8|63460.8|63477.2|63457.2|63482.5|63462.5|63476.4|63456.4|323
1629687000000|2021-08-23 02:50:00|63476.9|63456.9|63482.9|63462.9|63483.5|63463.5|63471.3|63451.3|480
1629687300000|2021-08-23 02:55:00|63482.7|63462.7|63473.2|63453.2|63483.3|63463.3|63471.3|63451.3|467
1629687600000|2021-08-23 03:00:00|63473.1|63453.1|63487.8|63467.8|63488.7|63470.5|63472.7|63452.7|452
1629687900000|2021-08-23 03:05:00|63487.6|63467.6|63481|63461|63488.1|63469.9|63478.5|63459.9|442
1629688200000|2021-08-23 03:10:00|63480.9|63460.9|63479.4|63459.4|63481.3|63461.3|63472.8|63454.7|409
1629688500000|2021-08-23 03:15:00|63479.3|63459.3|63471.9|63451.9|63481.2|63461.2|63471.5|63451.5|457
1629688800000|2021-08-23 03:20:00|63472.2|63452.2|63468.7|63448.7|63472.3|63455.1|63460.9|63442|456
1629689100000|2021-08-23 03:25:00|63468.6|63448.6|63457.6|63437.6|63473|63453|63455.5|63435.5|441
1629689400000|2021-08-23 03:30:00|63457.7|63437.7|63455.6|63435.6|63463.6|63443.6|63452.3|63432.3|450
1629689700000|2021-08-23 03:35:00|63455.7|63435.7|63446.5|63426.5|63455.7|63435.7|63440.5|63420.5|418
1629690000000|2021-08-23 03:40:00|63446.8|63426.8|63450.8|63430.8|63454.1|63434.1|63446.6|63426.6|416
1629690300000|2021-08-23 03:45:00|63450.9|63430.9|63445.5|63425.5|63452.7|63432.7|63443.9|63424.7|349
1629690600000|2021-08-23 03:50:00|63445.6|63425.6|63451.6|63431.6|63451.9|63431.9|63443.2|63423.2|401
1629690900000|2021-08-23 03:55:00|63452|63432|63461.8|63441.8|63463.9|63444.7|63448.8|63428.8|421
1629691200000|2021-08-23 04:00:00|63461.5|63441.5|63462.1|63442.1|63464.8|63445.3|63460.3|63441.4|310
1629691500000|2021-08-23 04:05:00|63462.2|63442.2|63468|63448|63468.5|63448.5|63459.6|63441.1|341
1629691800000|2021-08-23 04:10:00|63468.3|63448.3|63461.7|63441.7|63471.4|63451.4|63460.1|63440.1|462
1629692100000|2021-08-23 04:15:00|63461.6|63441.6|63466.1|63446.1|63469.8|63449.8|63457.9|63437.9|473
1629692400000|2021-08-23 04:20:00|63466.3|63446.3|63474.9|63454.9|63479|63459|63463.8|63443.8|408
1629692700000|2021-08-23 04:25:00|63474.8|63454.8|63478.5|63458.5|63480.1|63460.1|63473.3|63453.3|394
1629693000000|2021-08-23 04:30:00|63478.6|63458.6|63473.2|63453.2|63482.4|63462.4|63471.9|63451.9|436
1629693300000|2021-08-23 04:35:00|63473|63453|63474.8|63454.8|63476.2|63456.2|63470.6|63450.6|309
1629693600000|2021-08-23 04:40:00|63474.7|63454.7|63477.6|63457.6|63479.8|63459.8|63474.1|63454.1|269
1629693900000|2021-08-23 04:45:00|63479|63459|63459.2|63439.2|63479.6|63462|63458.3|63438.3|358
1629694200000|2021-08-23 04:50:00|63459.1|63439.1|63460.7|63440.7|63463.7|63443.7|63459.1|63439.1|406
1629694500000|2021-08-23 04:55:00|63461.1|63441.1|63468.1|63448.1|63469.1|63449.1|63460.7|63440.7|474
1629694800000|2021-08-23 05:00:00|63468.7|63448.7|63464.3|63444.3|63473|63453|63461.1|63441.1|426
1629695100000|2021-08-23 05:05:00|63464.7|63444.7|63456.6|63436.6|63468.3|63448.3|63456.1|63436.1|382
1629695400000|2021-08-23 05:10:00|63456.5|63436.5|63456.2|63436.2|63462.3|63442.3|63452|63433.1|575
1629695700000|2021-08-23 05:15:00|63456.3|63436.3|63462.2|63442.2|63462.9|63443.2|63453.9|63433.9|485
1629696000000|2021-08-23 05:20:00|63462.1|63442.1|63461.8|63441.8|63467|63447|63460|63441.3|410
1629696300000|2021-08-23 05:25:00|63461.4|63441.4|63455.9|63435.9|63465.3|63447.7|63455.7|63435.7|432
1629696600000|2021-08-23 05:30:00|63455.7|63435.7|63456.4|63436.4|63458|63438|63447.8|63427.8|621
1629696900000|2021-08-23 05:35:00|63456.2|63436.2|63457|63437|63458.7|63438.7|63455.6|63435.6|460
1629697200000|2021-08-23 05:40:00|63457.1|63437.1|63459.2|63439.2|63459.6|63439.6|63454.8|63434.8|517
1629697500000|2021-08-23 05:45:00|63459.8|63439.8|63454.3|63434.3|63460|63440|63452.6|63432.6|483
1629697800000|2021-08-23 05:50:00|63454.2|63434.2|63462.2|63442.2|63465.2|63445.2|63451.2|63431.2|475
1629698100000|2021-08-23 05:55:00|63462.1|63442.1|63475.6|63460.6|63482.4|63462.4|63461.3|63441.3|621
1629698400000|2021-08-23 06:00:00|63479|63459|63473.5|63453.5|63479|63459|63461.7|63442.1|667
1629698700000|2021-08-23 06:05:00|63473.4|63453.4|63488.1|63468.1|63493.2|63475.8|63472.4|63452.4|657
1629699000000|2021-08-23 06:10:00|63488|63468|63484.9|63464.9|63491.8|63474.6|63479.6|63461.9|662
1629699300000|2021-08-23 06:15:00|63484.7|63464.7|63482.2|63462.2|63491.3|63473.1|63471.4|63453.1|671
1629699600000|2021-08-23 06:20:00|63482.4|63462.4|63493|63473|63496.5|63480.1|63480.1|63461.7|635
1629699900000|2021-08-23 06:25:00|63492.5|63477.5|63497.8|63477.8|63500.7|63482.5|63488|63470.8|719
1629700200000|2021-08-23 06:30:00|63498|63478|63492.8|63477.8|63498.1|63479.7|63484.8|63469.8|580
1629700500000|2021-08-23 06:35:00|63492.9|63477.9|63505.4|63485.4|63509.1|63491.1|63490|63475|684
1629700800000|2021-08-23 06:40:00|63505|63485|63517.4|63497.4|63518.3|63503.3|63497.5|63479.9|708
1629701100000|2021-08-23 06:45:00|63515|63500|63517.7|63502.7|63519.2|63502.7|63504.2|63489.2|670
1629701400000|2021-08-23 06:50:00|63517.4|63502.4|63522.6|63507.6|63524|63509|63514.1|63498.9|608
1629701700000|2021-08-23 06:55:00|63523.6|63508.6|63494.6|63479.6|63525.6|63510.6|63489.9|63474.9|829
1629702000000|2021-08-23 07:00:00|63496|63481|63510.9|63495.9|63518.3|63502.5|63494.4|63479.4|804
1629702300000|2021-08-23 07:05:00|63510.8|63495.8|63517.2|63502.2|63526.3|63511.3|63508.9|63491.4|810
1629702600000|2021-08-23 07:10:00|63516.5|63501.5|63515.2|63495.2|63520.3|63505.3|63505|63487.6|779
1629702900000|2021-08-23 07:15:00|63515.4|63495.4|63523.3|63508.3|63526.3|63509|63490.7|63472.9|824
1629703200000|2021-08-23 07:20:00|63523.2|63508.2|63515.9|63500.9|63528.9|63513.9|63514.4|63497.2|708
1629703500000|2021-08-23 07:25:00|63515.7|63500.7|63505.6|63485.6|63521.3|63504.5|63503.3|63483.3|652
1629703800000|2021-08-23 07:30:00|63514|63494|63493.1|63478.1|63536.6|63516.6|63493.1|63475.3|748
1629704100000|2021-08-23 07:35:00|63493.8|63478.8|63448.6|63428.6|63501.5|63484|63443.8|63427.3|828
1629704400000|2021-08-23 07:40:00|63448.4|63428.4|63460|63440|63462.9|63444.6|63430|63410.6|879
1629704700000|2021-08-23 07:45:00|63457.1|63442.1|63456.7|63441.7|63470.2|63452.7|63438.5|63420.7|774
1629705000000|2021-08-23 07:50:00|63456.6|63441.6|63443.5|63428.5|63459.5|63442.3|63439.8|63424.1|762
1629705300000|2021-08-23 07:55:00|63443|63428|63449.4|63429.4|63453.3|63436.4|63434.3|63419|776
1629705600000|2021-08-23 08:00:00|63449.5|63429.5|63448|63428|63459.6|63441.6|63432|63414.3|859
1629705900000|2021-08-23 08:05:00|63448.1|63428.1|63428.7|63413.7|63452.9|63432.9|63428.7|63413.7|808
1629706200000|2021-08-23 08:10:00|63428.9|63413.9|63427.6|63412.6|63439.5|63422.4|63414.8|63396.6|816
1629706500000|2021-08-23 08:15:00|63427.5|63412.5|63422.9|63407.9|63430.4|63413.2|63418.2|63400.7|694
1629706800000|2021-08-23 08:20:00|63423|63408|63440|63420|63448.2|63429.6|63422.6|63407.2|751
1629707100000|2021-08-23 08:25:00|63440.1|63420.1|63439.9|63424.9|63448.3|63429.7|63431.9|63415.8|691
1629707400000|2021-08-23 08:30:00|63440.8|63425.8|63414.1|63399.1|63440.9|63425.9|63413.6|63396.7|778
1629707700000|2021-08-23 08:35:00|63414.3|63399.3|63422.9|63407.9|63425.1|63409.9|63400.3|63382.3|799
1629708000000|2021-08-23 08:40:00|63423.6|63408.6|63398.9|63383.9|63423.6|63408.6|63395.7|63377.9|802
1629708300000|2021-08-23 08:45:00|63399.1|63384.1|63409.7|63394.7|63415.3|63400.3|63399|63381.1|683
1629708600000|2021-08-23 08:50:00|63409.6|63394.6|63422.7|63407.7|63426.7|63409.5|63409.2|63390.2|646
1629708900000|2021-08-23 08:55:00|63422.8|63407.8|63402.6|63387.6|63422.8|63407.8|63399.5|63382|817
1629709200000|2021-08-23 09:00:00|63403.5|63388.5|63405.8|63385.8|63416.5|63400.3|63394.3|63377.3|740
1629709500000|2021-08-23 09:05:00|63405.9|63385.9|63419.3|63404.3|63423.4|63407.5|63400.6|63383|701
1629709800000|2021-08-23 09:10:00|63419.4|63404.4|63407.5|63392.5|63419.6|63404.4|63401.9|63386.9|670
1629710100000|2021-08-23 09:15:00|63407.6|63392.6|63411.2|63396.2|63420.9|63403.4|63404.9|63386.5|590
1629710400000|2021-08-23 09:20:00|63411.3|63396.3|63427.2|63412.2|63427.2|63412.2|63411.3|63395.9|635
1629710700000|2021-08-23 09:25:00|63426.9|63411.9|63439.6|63424.6|63443.8|63428.2|63418.5|63401.2|674
1629711000000|2021-08-23 09:30:00|63439.8|63424.8|63448|63428|63449.2|63431.4|63433|63416.9|616
1629711300000|2021-08-23 09:35:00|63448.4|63428.4|63447.9|63432.9|63453.3|63438.3|63442.1|63426.5|645
1629711600000|2021-08-23 09:40:00|63447.8|63432.8|63443.1|63423.1|63448.2|63433.2|63428.5|63410.9|577
1629711900000|2021-08-23 09:45:00|63440.7|63425.7|63442.1|63427.1|63447.1|63430.9|63434|63419|645
1629712200000|2021-08-23 09:50:00|63442.6|63427.6|63432.4|63417.4|63445.2|63428.2|63426.8|63411.8|499
1629712500000|2021-08-23 09:55:00|63432|63417|63440.8|63425.8|63443.2|63426.5|63426.1|63411.1|601
1629712800000|2021-08-23 10:00:00|63440.4|63425.4|63427.6|63412.6|63443|63425.7|63421.5|63404.3|666
1629713100000|2021-08-23 10:05:00|63427.9|63412.9|63451.4|63436.4|63454.6|63437.3|63427|63410.3|640
1629713400000|2021-08-23 10:10:00|63451.6|63436.6|63444.5|63424.5|63451.6|63436.6|63441.1|63423.9|412
1629713700000|2021-08-23 10:15:00|63444.6|63424.6|63468.9|63453.9|63476.1|63458|63442|63424.5|591
1629714000000|2021-08-23 10:20:00|63468.8|63453.8|63469.3|63454.3|63475.2|63460.2|63464.9|63449.9|550
1629714300000|2021-08-23 10:25:00|63469.2|63454.2|63470.6|63455.6|63474.5|63455.8|63460.3|63443.5|552
1629714600000|2021-08-23 10:30:00|63470.4|63455.4|63482.8|63467.8|63483.3|63468.3|63469.1|63452.6|514
1629714900000|2021-08-23 10:35:00|63482.7|63467.7|63478|63463|63488.7|63472.6|63477.8|63462.8|482
1629715200000|2021-08-23 10:40:00|63477.9|63462.9|63475.9|63460.9|63483.6|63466|63474.4|63457.9|506
1629715500000|2021-08-23 10:45:00|63476.3|63461.3|63463.9|63448.9|63478.2|63461.3|63461.3|63443.6|671
1629715800000|2021-08-23 10:50:00|63463.6|63448.6|63444.4|63429.4|63463.6|63448.6|63443|63427|590
1629716100000|2021-08-23 10:55:00|63444.6|63429.6|63418.5|63403.5|63447.4|63432.4|63418.5|63403.5|705
1629716400000|2021-08-23 11:00:00|63422|63402|63425.8|63410.8|63438|63420.3|63419.2|63401.8|606
1629716700000|2021-08-23 11:05:00|63425.9|63410.9|63431.1|63416.1|63435.4|63416.7|63422.1|63405|568
1629717000000|2021-08-23 11:10:00|63431.3|63416.3|63436|63421|63443.4|63426.2|63429.4|63411.7|549
1629717300000|2021-08-23 11:15:00|63435.8|63420.8|63440|63425|63440.8|63425.1|63423.3|63406.1|537
1629717600000|2021-08-23 11:20:00|63440.1|63425.1|63460|63440|63460.9|63443.1|63433.8|63416.5|529
1629717900000|2021-08-23 11:25:00|63459.2|63439.2|63454.8|63439.8|63466.1|63450.2|63449.2|63434.2|445
1629718200000|2021-08-23 11:30:00|63455|63440|63444.2|63429.2|63463|63446.4|63437.7|63422.7|671
1629718500000|2021-08-23 11:35:00|63444|63429|63442.3|63427.3|63457.9|63440.7|63436.8|63421.8|630
1629718800000|2021-08-23 11:40:00|63442.6|63427.6|63449.4|63434.4|63458.7|63443.7|63437.8|63422.7|530
1629719100000|2021-08-23 11:45:00|63449.5|63434.5|63448.4|63433.4|63457.7|63442.7|63447.6|63430|455
1629719400000|2021-08-23 11:50:00|63448.1|63433.1|63454|63439|63466.8|63449.9|63446.2|63429.2|558
1629719700000|2021-08-23 11:55:00|63454.4|63439.4|63471.2|63456.2|63474.3|63458.7|63454.3|63437.1|774
1629720000000|2021-08-23 12:00:00|63471.1|63456.1|63465.5|63450.5|63485.9|63467.7|63459.2|63442.5|779
1629720300000|2021-08-23 12:05:00|63466.3|63451.3|63458.4|63443.4|63466.4|63451.4|63451.7|63434|662
1629720600000|2021-08-23 12:10:00|63458.7|63443.7|63472|63457|63476.7|63461.7|63454.3|63439.3|571
1629720900000|2021-08-23 12:15:00|63472.1|63457.1|63446.6|63431.6|63473.7|63458.7|63443.4|63426.5|652
1629721200000|2021-08-23 12:20:00|63448.9|63433.9|63433.2|63418.2|63460.7|63443.7|63430.8|63414.2|727
1629721500000|2021-08-23 12:25:00|63436.1|63416.1|63433|63413|63440.3|63423.5|63425.5|63410.5|686
1629721800000|2021-08-23 12:30:00|63432.2|63412.2|63394.7|63379.7|63433.8|63416.3|63393.8|63375.8|774
1629722100000|2021-08-23 12:35:00|63392.9|63377.9|63389.9|63374.9|63399.4|63383.3|63386.9|63369.2|769
1629722400000|2021-08-23 12:40:00|63389.4|63374.4|63416.3|63401.3|63416.3|63401.3|63387.2|63371.1|715
1629722700000|2021-08-23 12:45:00|63416|63401|63414.2|63399.2|63419.3|63404.3|63411.2|63395.3|574
1629723000000|2021-08-23 12:50:00|63417.5|63397.5|63399.7|63384.7|63417.5|63398.6|63392.9|63377.9|687
1629723300000|2021-08-23 12:55:00|63399.8|63384.8|63396.1|63381.1|63404.9|63389.9|63391.5|63376.5|660
1629723600000|2021-08-23 13:00:00|63396.5|63381.5|63402.8|63387.8|63403|63388|63387.3|63372.3|858
1629723900000|2021-08-23 13:05:00|63402.3|63387.3|63372.3|63357.3|63402.6|63387.6|63372.3|63357.3|800
1629724200000|2021-08-23 13:10:00|63373|63358|63392.3|63377.3|63400.6|63385.6|63373|63358|817
1629724500000|2021-08-23 13:15:00|63392.4|63377.4|63387|63372|63393.7|63378.7|63383|63368|750
1629724800000|2021-08-23 13:20:00|63387.6|63372.6|63378.2|63363.2|63398.3|63383.3|63371.9|63356.9|712
1629725100000|2021-08-23 13:25:00|63378.1|63363.1|63350.5|63335.5|63384.2|63367.5|63344.6|63329.6|871
1629725400000|2021-08-23 13:30:00|63351.3|63336.3|63352|63337|63362.6|63347.6|63334.5|63319.5|958
1629725700000|2021-08-23 13:35:00|63351.9|63336.9|63357.1|63342.1|63362.6|63347.6|63335|63320|871
1629726000000|2021-08-23 13:40:00|63357.5|63342.5|63382.6|63362.6|63384.8|63364.9|63348.6|63333.6|816
1629726300000|2021-08-23 13:45:00|63374.2|63354.2|63383.6|63368.6|63388.5|63371.4|63353.7|63333.7|923
1629726600000|2021-08-23 13:50:00|63383.2|63368.2|63415.6|63400.6|63417.1|63402.1|63379.4|63362.6|841
1629726900000|2021-08-23 13:55:00|63416.1|63401.1|63406.8|63391.8|63416.3|63401.3|63391.4|63376.4|829
1629727200000|2021-08-23 14:00:00|63406.3|63391.3|63432|63417|63432.1|63417.1|63404.7|63388.5|852
1629727500000|2021-08-23 14:05:00|63432.2|63417.2|63418.9|63403.9|63441.7|63424.9|63415.4|63400.4|801
1629727800000|2021-08-23 14:10:00|63418.2|63403.2|63406.7|63391.7|63422.1|63407.1|63402.2|63387.2|856
1629728100000|2021-08-23 14:15:00|63406.3|63391.3|63428.9|63413.9|63432.1|63417.1|63391.1|63376.1|871
1629728400000|2021-08-23 14:20:00|63427.7|63412.7|63396.9|63381.9|63429.3|63414.3|63396.3|63381.3|793
1629728700000|2021-08-23 14:25:00|63396.8|63381.8|63403|63388|63408.4|63393.4|63393.8|63378.8|765
1629729000000|2021-08-23 14:30:00|63402.5|63387.5|63368|63353|63407|63392|63367|63352|853
1629729300000|2021-08-23 14:35:00|63368.1|63353.1|63364.3|63349.3|63372.1|63354|63355.3|63340.3|748
1629729600000|2021-08-23 14:40:00|63364.8|63349.8|63365.3|63350.3|63377|63362|63360.2|63345.2|695
1629729900000|2021-08-23 14:45:00|63365.6|63350.6|63352.4|63337.4|63367.6|63351.4|63343.4|63328.4|787
1629730200000|2021-08-23 14:50:00|63352|63337|63376.3|63361.3|63386.4|63367.7|63349.6|63334.5|795
1629730500000|2021-08-23 14:55:00|63376.2|63361.2|63353.9|63338.9|63376.2|63361.2|63344.1|63326.3|919
1629730800000|2021-08-23 15:00:00|63353.7|63338.7|63365.4|63350.4|63370|63355|63348.8|63333.8|850
1629731100000|2021-08-23 15:05:00|63367|63352|63377.5|63362.5|63378.2|63363.2|63362.5|63345.2|724
1629731400000|2021-08-23 15:10:00|63377.7|63362.7|63382.7|63367.7|63384.8|63369.8|63371.6|63356.6|679
1629731700000|2021-08-23 15:15:00|63382.6|63367.6|63389.4|63374.4|63392.4|63377.4|63372.2|63357.2|713
1629732000000|2021-08-23 15:20:00|63389.2|63374.2|63386.7|63371.7|63398.2|63382|63382.1|63365.7|796
1629732300000|2021-08-23 15:25:00|63387.1|63372.1|63402.3|63387.3|63409.1|63391.6|63386.9|63371.9|804
1629732600000|2021-08-23 15:30:00|63401.5|63386.5|63387.9|63372.9|63408.4|63392.7|63386|63368.2|736
1629732900000|2021-08-23 15:35:00|63388.6|63373.6|63384.6|63369.6|63391|63374|63369.9|63354.9|675
1629733200000|2021-08-23 15:40:00|63384.4|63369.4|63392.6|63377.6|63399|63381|63379.6|63362.3|497
1629733500000|2021-08-23 15:45:00|63393.4|63378.4|63391.4|63376.4|63404.2|63389.2|63385.1|63370.1|604
1629733800000|2021-08-23 15:50:00|63391.3|63376.3|63390.8|63370.8|63396|63377.7|63383.6|63368.4|592
1629734100000|2021-08-23 15:55:00|63390.7|63370.7|63396.4|63381.4|63397.5|63382.5|63387.5|63370.7|618
1629734400000|2021-08-23 16:00:00|63396.6|63381.6|63390.9|63375.9|63402.2|63385.1|63384.7|63366.6|699
1629734700000|2021-08-23 16:05:00|63391|63376|63372|63352|63394|63376.5|63367.9|63350.9|607
1629735000000|2021-08-23 16:10:00|63371.9|63351.9|63366.5|63346.5|63373.8|63355.2|63358.3|63340.8|614
1629735300000|2021-08-23 16:15:00|63366.3|63346.3|63365.8|63345.8|63369.7|63352.5|63354.5|63338.9|582
1629735600000|2021-08-23 16:20:00|63365.7|63345.7|63368.8|63348.8|63369.6|63352.2|63359.4|63343.1|535
1629735900000|2021-08-23 16:25:00|63368.7|63348.7|63367.7|63347.7|63370.2|63352.5|63364.1|63346.7|483
1629736200000|2021-08-23 16:30:00|63367.2|63347.2|63354.8|63334.8|63369.7|63352.3|63354.1|63334.1|442
1629736500000|2021-08-23 16:35:00|63354.6|63334.6|63362.1|63342.1|63364.9|63346.2|63353.6|63333.6|512
1629736800000|2021-08-23 16:40:00|63362.2|63342.2|63353|63333|63362.3|63344.6|63349.5|63330.7|522
1629737100000|2021-08-23 16:45:00|63352.9|63332.9|63358.4|63343.4|63358.7|63343.7|63349.9|63332.3|568
1629737400000|2021-08-23 16:50:00|63358.7|63343.7|63361.3|63346.3|63364.7|63347.1|63355|63336.6|541
1629737700000|2021-08-23 16:55:00|63361.2|63346.2|63357.3|63337.3|63367.2|63347.5|63354.6|63336.6|612
1629738000000|2021-08-23 17:00:00|63357.4|63337.4|63348.5|63328.5|63357.4|63337.9|63341.6|63323.1|603
1629738300000|2021-08-23 17:05:00|63349|63329|63339.9|63324.9|63349|63329|63339.1|63321.7|512
1629738600000|2021-08-23 17:10:00|63339.8|63324.8|63356.6|63336.6|63357|63337|63339.4|63321.3|545
1629738900000|2021-08-23 17:15:00|63355.4|63335.4|63352.5|63337.5|63359.2|63340.3|63350.8|63331.5|448
1629739200000|2021-08-23 17:20:00|63353.5|63338.5|63360.6|63340.6|63362.2|63343.6|63353.1|63336|504
1629739500000|2021-08-23 17:25:00|63360.8|63340.8|63356|63336|63361.3|63342.7|63351.9|63334.9|486
1629739800000|2021-08-23 17:30:00|63355.7|63335.7|63353.6|63333.6|63356.7|63338.5|63348|63330.8|400
1629740100000|2021-08-23 17:35:00|63353.4|63333.4|63355.9|63335.9|63356.9|63338.4|63349.5|63332.1|342
1629740400000|2021-08-23 17:40:00|63355.8|63335.8|63344.1|63324.1|63355.9|63335.9|63338.6|63320.9|471
1629740700000|2021-08-23 17:45:00|63343.8|63323.8|63339.2|63319.2|63344.1|63324.6|63334.4|63317|381
1629741000000|2021-08-23 17:50:00|63339|63319|63337.6|63317.6|63342.4|63324.3|63333.8|63315|421
1629741300000|2021-08-23 17:55:00|63337.9|63317.9|63334.1|63314.1|63340.8|63323.3|63329.7|63311.3|398
1629741600000|2021-08-23 18:00:00|63333.9|63313.9|63329.8|63314.8|63335.3|63316.7|63326.7|63309|437
1629741900000|2021-08-23 18:05:00|63329.1|63314.1|63332.3|63312.3|63333.2|63314.9|63326.3|63309.2|340
1629742200000|2021-08-23 18:10:00|63332.5|63312.5|63328.2|63308.2|63333|63314.8|63325.7|63307.6|354
1629742500000|2021-08-23 18:15:00|63328.3|63308.3|63329.5|63314.5|63332.8|63314.7|63323.5|63306.8|395
1629742800000|2021-08-23 18:20:00|63329.7|63314.7|63322.3|63302.3|63333.8|63316|63317.9|63300.6|442
1629743100000|2021-08-23 18:25:00|63321.7|63301.7|63321.9|63301.9|63322.9|63303.7|63310.6|63291.2|545
1629743400000|2021-08-23 18:30:00|63322|63302|63317.8|63297.8|63322.7|63304.1|63314.5|63296.7|403
1629743700000|2021-08-23 18:35:00|63318.2|63298.2|63313.4|63298.4|63322.7|63305.3|63313.4|63297.6|408
1629744000000|2021-08-23 18:40:00|63313.5|63298.5|63311|63291|63319.6|63301.8|63309.8|63290.7|465
1629744300000|2021-08-23 18:45:00|63310.8|63290.8|63316.5|63296.5|63318.1|63300.4|63310.5|63290.8|422
1629744600000|2021-08-23 18:50:00|63316.7|63296.7|63317.5|63302.5|63322.1|63305|63313.1|63295.8|444
1629744900000|2021-08-23 18:55:00|63317.9|63302.9|63305.9|63290.9|63318|63303|63297|63279.5|618
1629745200000|2021-08-23 19:00:00|63306.2|63291.2|63302.6|63287.6|63309.8|63291.8|63294.7|63277|490
1629745500000|2021-08-23 19:05:00|63302.5|63287.5|63312.2|63292.2|63315.6|63295.6|63302.3|63287.3|384
1629745800000|2021-08-23 19:10:00|63312.1|63292.1|63310|63295|63315.8|63300.8|63309|63290.7|372
1629746100000|2021-08-23 19:15:00|63310.2|63295.2|63315.5|63300.5|63318.3|63300.9|63309.3|63292.4|345
1629746400000|2021-08-23 19:20:00|63315.4|63300.4|63315.8|63295.8|63322.2|63303.9|63314.8|63295.8|335
1629746700000|2021-08-23 19:25:00|63315.7|63295.7|63315.4|63295.4|63318.6|63298.6|63308|63290.1|384
1629747000000|2021-08-23 19:30:00|63315.3|63295.3|63314.9|63299.9|63319.7|63302.4|63312.8|63294.2|390
1629747300000|2021-08-23 19:35:00|63315|63300|63322.2|63302.2|63323.4|63306.2|63311.4|63293.6|479
1629747600000|2021-08-23 19:40:00|63322.7|63302.7|63323.4|63303.4|63325.7|63308.6|63318.4|63301.9|454
1629747900000|2021-08-23 19:45:00|63323.5|63303.5|63321.5|63301.5|63326|63307.4|63318.4|63300|441
1629748200000|2021-08-23 19:50:00|63321.2|63301.2|63328.8|63308.8|63331.4|63312.4|63314.5|63297.1|580
1629748500000|2021-08-23 19:55:00|63328.1|63308.1|63316.9|63296.9|63328.4|63311|63314.4|63294.4|756
1629748800000|2021-08-23 20:00:00|63317.2|63297.2|63322.1|63302.1|63322.2|63302.2|63308|63288|499
1629749100000|2021-08-23 20:05:00|63322.2|63302.2|63329.2|63309.2|63330.8|63310.8|63321.2|63301.2|321
1629749400000|2021-08-23 20:10:00|63329|63309|63328.6|63308.6|63331.7|63311.7|63326.9|63306.9|302
1629749700000|2021-08-23 20:15:00|63328.5|63308.5|63337.1|63317.1|63337.6|63317.6|63328.1|63308.1|251
1629750000000|2021-08-23 20:20:00|63338.7|63318.7|63334|63314|63339.2|63319.2|63327.6|63307.6|322
1629750300000|2021-08-23 20:25:00|63334.4|63314.4|63339.7|63319.7|63342.7|63322.7|63332.3|63312.3|294
1629750600000|2021-08-23 20:30:00|63339.8|63319.8|63337.9|63317.9|63340.3|63320.3|63334.2|63314.2|249
1629750900000|2021-08-23 20:35:00|63337.3|63317.3|63323.3|63303.3|63337.3|63317.3|63320.9|63300.9|318
1629751200000|2021-08-23 20:40:00|63323.6|63303.6|63326.1|63306.1|63328.6|63308.8|63321.9|63301.9|222
1629751500000|2021-08-23 20:45:00|63326.5|63306.5|63320.5|63300.5|63327.8|63307.8|63317.6|63298.5|319
1629751800000|2021-08-23 20:50:00|63321|63301|63330.1|63310.1|63331.3|63311.3|63318|63298|273
1629752100000|2021-08-23 20:55:00|63330.7|63310.7|63325|63296.9|63331.8|63311.8|63319.3|63294.8|342
1629752400000|2021-08-23 21:00:00|63322.9|63297.4|63335.7|63293.3|63336.4|63298.3|63322.3|63291.6|39
1629752700000|2021-08-23 21:05:00|63337.3|63295.9|63348.3|63279.1|63348.3|63305.2|63333.7|63279.1|58
1629753000000|2021-08-23 21:10:00|63335|63293.2|63344|63295.5|63348.3|63299.6|63335|63279.1|80
1629753300000|2021-08-23 21:15:00|63348.5|63283.9|63328|63295.5|63348.5|63303.2|63326.3|63283.9|108
1629753600000|2021-08-23 21:20:00|63335.3|63293.5|63335.8|63296.1|63344|63307.6|63324.9|63286.5|106
1629753900000|2021-08-23 21:25:00|63325.2|63301.4|63333|63295.6|63341.3|63304.1|63325.2|63284.8|93
1629754200000|2021-08-23 21:30:00|63332.3|63295.9|63327.2|63301.2|63339.7|63305.1|63324.6|63293.1|168
1629754500000|2021-08-23 21:35:00|63324.9|63299.7|63330.6|63299.9|63338.2|63304.1|63324.8|63290.1|110
1629754800000|2021-08-23 21:40:00|63334.4|63297.6|63325.7|63300|63338.1|63307.6|63322.2|63293.1|178
1629755100000|2021-08-23 21:45:00|63325.1|63300.8|63331.7|63299.9|63338.2|63307.8|63323.2|63297.1|199
1629755400000|2021-08-23 21:50:00|63326.5|63303.8|63317.2|63297.2|63332|63304.7|63315.1|63294.1|354
1629755700000|2021-08-23 21:55:00|63316.7|63296.7|63326|63294.6|63327.7|63304.3|63316.1|63294.6|241
1629756000000|2021-08-23 22:00:00|63321.2|63301.2|63320.2|63300.2|63322.5|63302.5|63314.5|63294.5|308
1629756300000|2021-08-23 22:05:00|63320.3|63300.3|63318.6|63298.6|63321.8|63301.8|63316.7|63296.7|142
1629756600000|2021-08-23 22:10:00|63318.7|63298.7|63311.5|63291.5|63320|63300|63310.9|63290.9|190
1629756900000|2021-08-23 22:15:00|63311.3|63291.3|63311.3|63291.3|63314.1|63294.1|63309|63289|150
1629757200000|2021-08-23 22:20:00|63310.8|63290.8|63312.8|63292.8|63314.9|63294.9|63309.8|63289.8|111
1629757500000|2021-08-23 22:25:00|63313.1|63293.1|63313.5|63293.5|63315.9|63295.9|63312.7|63292.7|105
1629757800000|2021-08-23 22:30:00|63313.6|63293.6|63314.8|63294.8|63316.7|63296.7|63312|63292|211
1629758100000|2021-08-23 22:35:00|63314.9|63294.9|63315.6|63295.6|63317.3|63297.3|63313.8|63293.8|128
1629758400000|2021-08-23 22:40:00|63315.2|63295.2|63320.3|63300.3|63321.1|63301.1|63311.5|63291.5|188
1629758700000|2021-08-23 22:45:00|63320.1|63300.1|63323.8|63303.8|63326.9|63306.9|63318|63298|163
1629759000000|2021-08-23 22:50:00|63323.7|63303.7|63322.4|63302.4|63329.8|63309.8|63322.4|63302.4|187
1629759300000|2021-08-23 22:55:00|63322.8|63302.8|63325.6|63305.6|63329.2|63309.2|63322.2|63302.2|105
1629759600000|2021-08-23 23:00:00|63325.4|63305.4|63323.6|63303.6|63328.9|63308.9|63321.7|63301.7|248
1629759900000|2021-08-23 23:05:00|63323.2|63303.2|63323.4|63303.4|63326|63306|63320.6|63300.6|151
1629760200000|2021-08-23 23:10:00|63323.6|63303.6|63320.6|63300.6|63323.9|63303.9|63319.5|63299.5|263
1629760500000|2021-08-23 23:15:00|63320.4|63300.4|63321.1|63301.1|63322.1|63302.1|63318.6|63298.6|287
1629760800000|2021-08-23 23:20:00|63320.7|63300.7|63325.6|63305.6|63327.9|63307.9|63319.7|63299.7|355
1629761100000|2021-08-23 23:25:00|63326.1|63306.1|63330.8|63310.8|63331|63311|63325.1|63305.1|327
1629761400000|2021-08-23 23:30:00|63330.6|63310.6|63327.7|63307.7|63330.6|63310.6|63327|63307|182
1629761700000|2021-08-23 23:35:00|63328.1|63308.1|63336|63316|63336.6|63316.6|63327|63307|228
1629762000000|2021-08-23 23:40:00|63335.9|63315.9|63331.4|63311.4|63337.6|63317.6|63329.7|63309.7|241
1629762300000|2021-08-23 23:45:00|63332|63312|63328.9|63308.9|63334|63314|63328.4|63308.4|236
1629762600000|2021-08-23 23:50:00|63328.5|63308.5|63337.1|63317.1|63338|63318|63328.4|63308.4|198
1629762900000|2021-08-23 23:55:00|63337|63317|63333.7|63313.7|63338.8|63318.8|63333.1|63313.1|230
1629763200000|2021-08-24 00:00:00|63333.8|63313.8|63315.5|63295.5|63336.4|63316.4|63315.3|63295.3|486
1629763500000|2021-08-24 00:05:00|63315.8|63295.8|63322.3|63302.3|63322.7|63302.7|63315.6|63295.6|330
1629763800000|2021-08-24 00:10:00|63322.1|63302.1|63324.2|63304.2|63329.7|63309.7|63320.6|63300.6|330
1629764100000|2021-08-24 00:15:00|63324.7|63304.7|63331|63311|63333.7|63313.7|63324.2|63304.2|266
1629764400000|2021-08-24 00:20:00|63330.9|63310.9|63335.7|63315.7|63336.7|63316.7|63330|63310|235
1629764700000|2021-08-24 00:25:00|63335.5|63315.5|63349.4|63329.4|63350.5|63330.5|63335.5|63315.5|414
1629765000000|2021-08-24 00:30:00|63348.9|63328.9|63342.9|63322.9|63348.9|63328.9|63342.6|63322.6|280
1629765300000|2021-08-24 00:35:00|63342.8|63322.8|63343.8|63323.8|63345.6|63325.6|63342.3|63322.3|307
1629765600000|2021-08-24 00:40:00|63343.7|63323.7|63351.8|63331.8|63353.9|63333.9|63343|63323|265
1629765900000|2021-08-24 00:45:00|63351.9|63331.9|63346.9|63326.9|63352.3|63332.3|63343.4|63323.4|324
1629766200000|2021-08-24 00:50:00|63346.6|63326.6|63346.3|63326.3|63358|63338|63345.3|63325.3|400
1629766500000|2021-08-24 00:55:00|63346.7|63326.7|63360.3|63340.3|63363.7|63343.7|63345.4|63325.4|479
1629766800000|2021-08-24 01:00:00|63360.2|63340.2|63360.3|63340.3|63371.3|63351.3|63356.8|63336.8|510
1629767100000|2021-08-24 01:05:00|63359.8|63339.8|63360.1|63340.1|63365.2|63345.2|63359.1|63339.1|345
1629767400000|2021-08-24 01:10:00|63360.2|63340.2|63359.8|63339.8|63360.8|63340.8|63355.9|63335.9|311
1629767700000|2021-08-24 01:15:00|63359.9|63339.9|63364.5|63344.5|63364.7|63344.7|63356.6|63336.6|461
1629768000000|2021-08-24 01:20:00|63361|63341|63362.1|63342.1|63365|63345|63357.1|63337.1|381
1629768300000|2021-08-24 01:25:00|63361.5|63341.5|63357.9|63337.9|63362.8|63342.8|63354.6|63334.6|384
1629768600000|2021-08-24 01:30:00|63356.9|63336.9|63358.3|63338.3|63361|63341|63355.8|63335.8|523
1629768900000|2021-08-24 01:35:00|63358.5|63338.5|63363|63343|63363.2|63343.2|63356.1|63336.1|510
1629769200000|2021-08-24 01:40:00|63362.9|63342.9|63356.8|63336.8|63362.9|63342.9|63355.8|63335.8|391
1629769500000|2021-08-24 01:45:00|63356.7|63336.7|63360|63340|63362.9|63342.9|63355.1|63335.1|417
1629769800000|2021-08-24 01:50:00|63359.8|63339.8|63366.6|63346.6|63369.9|63349.9|63359.2|63339.2|451
1629770100000|2021-08-24 01:55:00|63366.5|63346.5|63377.3|63357.3|63379|63359|63360.2|63340.2|498
1629770400000|2021-08-24 02:00:00|63377.1|63357.1|63384.3|63364.3|63388.4|63368.4|63375.5|63355.5|570
1629770700000|2021-08-24 02:05:00|63384|63364|63381.6|63361.6|63385.2|63365.2|63378|63358|422
1629771000000|2021-08-24 02:10:00|63382|63362|63376.6|63356.6|63382.5|63362.5|63375.9|63355.9|357
1629771300000|2021-08-24 02:15:00|63376.5|63356.5|63370.9|63350.9|63379.8|63359.8|63370.7|63350.7|342
1629771600000|2021-08-24 02:20:00|63371|63351|63375.3|63355.3|63377.4|63357.4|63368.5|63348.5|354
1629771900000|2021-08-24 02:25:00|63375.5|63355.5|63376.7|63356.7|63378.3|63358.3|63373.7|63353.7|326
1629772200000|2021-08-24 02:30:00|63376.8|63356.8|63371.5|63351.5|63381.2|63361.2|63371.1|63351.1|403
1629772500000|2021-08-24 02:35:00|63370.9|63350.9|63371.7|63351.7|63377.1|63357.1|63370.8|63350.8|334
1629772800000|2021-08-24 02:40:00|63371.6|63351.6|63361.5|63341.5|63373.6|63353.6|63360.8|63340.8|303
1629773100000|2021-08-24 02:45:00|63361.4|63341.4|63359.7|63339.7|63361.6|63341.6|63357.1|63337.1|384
1629773400000|2021-08-24 02:50:00|63359.8|63339.8|63351|63331|63363.6|63343.6|63351|63331|360
1629773700000|2021-08-24 02:55:00|63351.1|63331.1|63345.4|63325.4|63355.4|63335.4|63342.4|63322.4|560
1629774000000|2021-08-24 03:00:00|63345.3|63325.3|63358.4|63338.4|63358.7|63338.7|63342.7|63322.7|407
1629774300000|2021-08-24 03:05:00|63358.3|63338.3|63363.6|63343.6|63364.2|63344.2|63357.7|63337.7|307
1629774600000|2021-08-24 03:10:00|63363.1|63343.1|63352.2|63332.2|63363.9|63343.9|63352|63332|301
1629774900000|2021-08-24 03:15:00|63352.3|63332.3|63352.2|63332.2|63354.9|63334.9|63348.8|63328.8|262
1629775200000|2021-08-24 03:20:00|63352.1|63332.1|63353.9|63333.9|63354.7|63334.7|63349.4|63329.4|257
1629775500000|2021-08-24 03:25:00|63353.8|63333.8|63354.1|63334.1|63357.8|63337.8|63353.4|63333.4|235
1629775800000|2021-08-24 03:30:00|63354.3|63334.3|63354.5|63334.5|63357.8|63337.8|63350.7|63330.7|271
1629776100000|2021-08-24 03:35:00|63354.4|63334.4|63355|63335|63355.7|63335.7|63353.9|63333.9|242
1629776400000|2021-08-24 03:40:00|63354.9|63334.9|63356.3|63336.3|63357|63337|63352.4|63332.4|311
1629776700000|2021-08-24 03:45:00|63355.9|63335.9|63366.6|63346.6|63368.3|63348.3|63355.2|63335.2|303
1629777000000|2021-08-24 03:50:00|63366.7|63346.7|63363.9|63343.9|63368.1|63348.1|63363.5|63343.5|267
1629777300000|2021-08-24 03:55:00|63364|63344|63370.1|63350.1|63371|63351|63364|63344|331
1629777600000|2021-08-24 04:00:00|63370.2|63350.2|63365.7|63345.7|63370.2|63350.2|63365.3|63345.3|303
1629777900000|2021-08-24 04:05:00|63365.5|63345.5|63364.1|63344.1|63373.3|63353.3|63363.6|63343.6|291
1629778200000|2021-08-24 04:10:00|63363.7|63343.7|63361.5|63341.5|63364.8|63344.8|63361|63341|339
1629778500000|2021-08-24 04:15:00|63362.1|63342.1|63356.4|63336.4|63362.1|63342.1|63355.6|63335.6|300
1629778800000|2021-08-24 04:20:00|63356.5|63336.5|63362.7|63342.7|63362.8|63342.8|63355.4|63335.4|231
1629779100000|2021-08-24 04:25:00|63362.6|63342.6|63365.2|63345.2|63366.5|63346.5|63359.1|63339.1|259
1629779400000|2021-08-24 04:30:00|63365.4|63345.4|63357|63337|63365.4|63345.4|63356.1|63336.1|231
1629779700000|2021-08-24 04:35:00|63357.1|63337.1|63356.7|63336.7|63359.9|63339.9|63356.1|63336.1|182
1629780000000|2021-08-24 04:40:00|63357|63337|63356.7|63336.7|63358|63338|63353.9|63333.9|203
1629780300000|2021-08-24 04:45:00|63356.8|63336.8|63353.9|63333.9|63357.8|63337.8|63353.7|63333.7|209
1629780600000|2021-08-24 04:50:00|63353.8|63333.8|63351.4|63331.4|63354.9|63334.9|63350.3|63330.3|203
1629780900000|2021-08-24 04:55:00|63351.1|63331.1|63348.5|63328.5|63351.6|63331.6|63347.5|63327.5|289
1629781200000|2021-08-24 05:00:00|63348.8|63328.8|63351|63331|63351.6|63331.6|63347.1|63327.1|510
1629781500000|2021-08-24 05:05:00|63350.7|63330.7|63339.9|63319.9|63352.4|63332.4|63336.1|63316.1|531
1629781800000|2021-08-24 05:10:00|63340.1|63320.1|63337.9|63317.9|63343.6|63323.6|63334.4|63314.4|483
1629782100000|2021-08-24 05:15:00|63338|63318|63334.5|63314.5|63341.1|63321.2|63329.2|63309.2|334
1629782400000|2021-08-24 05:20:00|63334.6|63314.6|63339.2|63319.2|63339.8|63319.8|63331.5|63311.5|358
1629782700000|2021-08-24 05:25:00|63339.4|63319.4|63337.8|63317.8|63346.6|63326.6|63334.7|63316.8|358
1629783000000|2021-08-24 05:30:00|63338|63318|63340|63320|63343.4|63323.4|63336.3|63316.3|438
1629783300000|2021-08-24 05:35:00|63340.1|63320.1|63335.2|63315.2|63340.5|63320.5|63324.6|63304.6|454
1629783600000|2021-08-24 05:40:00|63336.5|63316.5|63327.3|63307.3|63338.1|63318.1|63327.3|63307.3|461
1629783900000|2021-08-24 05:45:00|63327.5|63307.5|63338|63318|63340.1|63320.1|63325|63305|512
1629784200000|2021-08-24 05:50:00|63339.6|63319.6|63339|63319|63342|63322|63333.7|63313.7|500
1629784500000|2021-08-24 05:55:00|63339.5|63319.5|63351.3|63331.3|63351.3|63331.3|63338.7|63318.7|641
1629784800000|2021-08-24 06:00:00|63348.5|63328.5|63338.2|63318.2|63357.4|63337.4|63326|63306|677
1629785100000|2021-08-24 06:05:00|63338.3|63318.3|63341.9|63321.9|63345.9|63325.9|63337.3|63317.3|571
1629785400000|2021-08-24 06:10:00|63341.8|63321.8|63338.3|63318.3|63344.3|63324.3|63331.7|63311.7|579
1629785700000|2021-08-24 06:15:00|63339.2|63319.2|63335.7|63315.7|63340.7|63320.7|63332.6|63312.6|542
1629786000000|2021-08-24 06:20:00|63336|63316|63327.9|63307.9|63336|63316|63317.7|63299.6|572
1629786300000|2021-08-24 06:25:00|63327.8|63307.8|63332|63312|63335.2|63317.6|63324.4|63307.2|533
1629786600000|2021-08-24 06:30:00|63330|63315|63325|63310|63333.7|63318.1|63323|63307.1|566
1629786900000|2021-08-24 06:35:00|63324.8|63309.8|63329.7|63314.7|63343.5|63328.5|63319|63304|638
1629787200000|2021-08-24 06:40:00|63329.6|63314.6|63341.6|63326.6|63346.2|63329.4|63325.1|63308|591
1629787500000|2021-08-24 06:45:00|63341.4|63326.4|63332|63317|63352.8|63337.8|63331.9|63316.9|586
1629787800000|2021-08-24 06:50:00|63332.2|63317.2|63333|63318|63341.5|63325|63327|63311.7|734
1629788100000|2021-08-24 06:55:00|63335.1|63320.1|63356.2|63341.2|63363|63345.9|63334|63319|835
1629788400000|2021-08-24 07:00:00|63355.6|63340.6|63330.6|63315.6|63357.9|63342.9|63327|63312|790
1629788700000|2021-08-24 07:05:00|63331.3|63316.3|63349.7|63334.7|63350.9|63335.9|63331.3|63316.3|723
1629789000000|2021-08-24 07:10:00|63349.8|63334.8|63372.4|63352.4|63373.9|63358.2|63342.9|63327.9|742
1629789300000|2021-08-24 07:15:00|63372.3|63352.3|63357.5|63337.5|63373.8|63358|63347|63329|807
1629789600000|2021-08-24 07:20:00|63357|63337|63352.6|63337.6|63357.5|63339.8|63340.1|63323.2|687
1629789900000|2021-08-24 07:25:00|63352.1|63337.1|63362.8|63347.8|63368.7|63352.2|63346.5|63331.5|667
1629790200000|2021-08-24 07:30:00|63362.9|63347.9|63373.3|63358.3|63380.5|63365.5|63360.9|63345.3|661
1629790500000|2021-08-24 07:35:00|63373.5|63358.5|63388.5|63373.5|63390.2|63375.2|63373.5|63358.5|686
1629790800000|2021-08-24 07:40:00|63388.6|63373.6|63365.9|63345.9|63392.8|63375.5|63363|63344.9|677
1629791100000|2021-08-24 07:45:00|63366.3|63346.3|63363|63343|63373.2|63356.8|63360.4|63342.9|687
1629791400000|2021-08-24 07:50:00|63363.5|63343.5|63367.5|63352.5|63371.4|63353.5|63358.1|63341.9|600
1629791700000|2021-08-24 07:55:00|63366.7|63351.7|63362.8|63347.8|63372.9|63355.7|63357.4|63342.3|627
1629792000000|2021-08-24 08:00:00|63362.6|63347.6|63383.1|63368.1|63388.2|63371.4|63358.5|63340.8|713
1629792300000|2021-08-24 08:05:00|63383.6|63368.6|63360.7|63345.7|63383.9|63368.9|63356.3|63341.3|785
1629792600000|2021-08-24 08:10:00|63361.1|63346.1|63368.2|63348.2|63370.5|63355.5|63360.4|63344.5|732
1629792900000|2021-08-24 08:15:00|63366.1|63351.1|63359.1|63339.1|63377.9|63361.3|63357.1|63338.8|704
1629793200000|2021-08-24 08:20:00|63358.6|63338.6|63381.9|63366.9|63384.8|63367.3|63345.6|63327.4|795
1629793500000|2021-08-24 08:25:00|63384.4|63364.4|63393.8|63373.8|63397.9|63380.3|63382.1|63363.8|665
1629793800000|2021-08-24 08:30:00|63390.8|63375.8|63407.4|63392.4|63408.9|63392.4|63384.3|63369.3|729
1629794100000|2021-08-24 08:35:00|63407.3|63392.3|63400.2|63385.2|63408.1|63393.1|63392.6|63377.3|724
1629794400000|2021-08-24 08:40:00|63400.1|63385.1|63394.6|63374.6|63408|63391.6|63388.6|63373.6|714
1629794700000|2021-08-24 08:45:00|63394.5|63374.5|63375.9|63360.9|63398.4|63381.8|63373.3|63357|643
1629795000000|2021-08-24 08:50:00|63375.8|63360.8|63409.9|63394.9|63423.6|63406.4|63375.8|63360.8|726
1629795300000|2021-08-24 08:55:00|63410.5|63395.5|63417.1|63397.1|63425.2|63408.2|63405.7|63390.5|752
1629795600000|2021-08-24 09:00:00|63416|63401|63411.3|63396.3|63420.9|63404.4|63406.1|63391|661
1629795900000|2021-08-24 09:05:00|63411.4|63396.4|63413.1|63398.1|63418.5|63403.5|63403|63387.8|611
1629796200000|2021-08-24 09:10:00|63412.9|63397.9|63411.2|63396.2|63413.3|63398.3|63400|63385|560
1629796500000|2021-08-24 09:15:00|63411.3|63396.3|63393.3|63378.3|63415.6|63398.7|63390.6|63375.2|626
1629796800000|2021-08-24 09:20:00|63393.4|63378.4|63384.1|63369.1|63396.6|63378.5|63375|63360|735
1629797100000|2021-08-24 09:25:00|63383.9|63368.9|63384.4|63369.4|63385.1|63370.1|63377.9|63362.9|533
1629797400000|2021-08-24 09:30:00|63384.6|63369.6|63372.8|63357.8|63384.7|63369.7|63365.7|63348|617
1629797700000|2021-08-24 09:35:00|63373.2|63358.2|63380.5|63365.5|63389|63371.5|63369.3|63353.6|575
1629798000000|2021-08-24 09:40:00|63381.2|63366.2|63385.3|63370.3|63387.7|63372.7|63370.6|63355.6|619
1629798300000|2021-08-24 09:45:00|63385|63370|63387.6|63372.6|63390.6|63373.7|63380.6|63364.5|645
1629798600000|2021-08-24 09:50:00|63387.8|63372.8|63396.7|63376.7|63400|63384.9|63380|63365|600
1629798900000|2021-08-24 09:55:00|63394.2|63379.2|63403|63388|63406.9|63391.9|63392.6|63377.6|633
1629799200000|2021-08-24 10:00:00|63403.1|63388.1|63392.5|63377.5|63403.8|63388.8|63388.8|63373.8|662
1629799500000|2021-08-24 10:05:00|63392.7|63377.7|63375.8|63360.8|63395|63380|63375.5|63360.5|583
1629799800000|2021-08-24 10:10:00|63375.7|63360.7|63381|63366|63391.7|63374.9|63375.7|63360.7|625
1629800100000|2021-08-24 10:15:00|63380.6|63365.6|63377.9|63362.9|63386.6|63371.6|63377.6|63362.6|529
1629800400000|2021-08-24 10:20:00|63378|63363|63376.6|63361.6|63385.6|63368.7|63373.7|63358.5|582
1629800700000|2021-08-24 10:25:00|63377|63362|63370.4|63355.4|63383.3|63368.3|63365.4|63350.4|659
1629801000000|2021-08-24 10:30:00|63370.8|63355.8|63357.1|63342.1|63378.1|63363.1|63357.1|63339.6|657
1629801300000|2021-08-24 10:35:00|63357.2|63342.2|63371.5|63356.5|63377.6|63359.8|63356.9|63340.6|613
1629801600000|2021-08-24 10:40:00|63371.3|63356.3|63371.7|63356.7|63374.1|63358.4|63360.5|63343.3|540
1629801900000|2021-08-24 10:45:00|63371.3|63356.3|63376.2|63361.2|63377|63362|63368.6|63352.7|467
1629802200000|2021-08-24 10:50:00|63376.3|63361.3|63372.7|63357.7|63379.6|63362.4|63368.6|63353.6|506
1629802500000|2021-08-24 10:55:00|63373|63358|63377|63362|63389.3|63372.6|63372.5|63355.2|694
1629802800000|2021-08-24 11:00:00|63376.7|63361.7|63370.2|63355.2|63381.5|63366.5|63369.9|63354.9|614
1629803100000|2021-08-24 11:05:00|63370.4|63355.4|63349.9|63334.9|63370.4|63355.4|63349.7|63334.7|556
1629803400000|2021-08-24 11:10:00|63349.7|63334.7|63350|63335|63354.1|63339.1|63340.9|63325.9|495
1629803700000|2021-08-24 11:15:00|63349.9|63334.9|63352.3|63337.3|63356.8|63340.6|63349.5|63334.5|475
1629804000000|2021-08-24 11:20:00|63352.2|63337.2|63354.9|63339.9|63354.9|63339.9|63348.6|63333.6|475
1629804300000|2021-08-24 11:25:00|63354.7|63339.7|63357.6|63342.6|63359.1|63344.1|63349.5|63334.5|542
1629804600000|2021-08-24 11:30:00|63356|63341|63351.7|63336.7|63365.4|63350.4|63351.5|63336.5|592
1629804900000|2021-08-24 11:35:00|63351.4|63336.4|63353|63338|63353.2|63338.2|63341.4|63326.4|530
1629805200000|2021-08-24 11:40:00|63353.1|63338.1|63352|63337|63357.3|63340.2|63343.8|63325.7|550
1629805500000|2021-08-24 11:45:00|63351.8|63336.8|63356.1|63341.1|63363.9|63346.5|63351.7|63334.2|597
1629805800000|2021-08-24 11:50:00|63355.7|63340.7|63367.6|63352.6|63367.8|63352.8|63353.6|63338.6|634
1629806100000|2021-08-24 11:55:00|63366.2|63351.2|63375.2|63360.2|63382.4|63367.4|63362.9|63347.9|730
1629806400000|2021-08-24 12:00:00|63375.3|63360.3|63369.5|63354.5|63381.5|63364.7|63366.2|63351.2|676
1629806700000|2021-08-24 12:05:00|63369.3|63354.3|63359.3|63339.3|63372.5|63357.5|63353.9|63335.9|592
1629807000000|2021-08-24 12:10:00|63359.2|63339.2|63357.1|63337.1|63370.9|63352.5|63355.9|63335.9|729
1629807300000|2021-08-24 12:15:00|63358.7|63338.7|63335.9|63320.9|63358.7|63338.7|63332.3|63313.6|761
1629807600000|2021-08-24 12:20:00|63335.4|63320.4|63339.2|63324.2|63350.6|63333.7|63330.3|63315.3|811
1629807900000|2021-08-24 12:25:00|63339.4|63324.4|63332.5|63317.5|63345.1|63330.1|63329.6|63312.9|718
1629808200000|2021-08-24 12:30:00|63332.6|63317.6|63335.2|63320.2|63344.2|63329.2|63331.4|63316.4|713
1629808500000|2021-08-24 12:35:00|63335.4|63320.4|63336.1|63316.1|63344.9|63329.9|63333.2|63315.7|678
1629808800000|2021-08-24 12:40:00|63336|63316|63314.9|63299.9|63336.3|63321.1|63295.9|63278.7|781
1629809100000|2021-08-24 12:45:00|63315.1|63300.1|63298.4|63283.4|63326.2|63310.8|63295.6|63280.5|858
1629809400000|2021-08-24 12:50:00|63298.5|63283.5|63290.1|63275.1|63306|63290.4|63273.4|63258.4|777
1629809700000|2021-08-24 12:55:00|63290.2|63275.2|63296.4|63281.4|63301.5|63285.4|63284.8|63269.8|726
1629810000000|2021-08-24 13:00:00|63296.8|63281.8|63284.5|63269.5|63301.8|63285.9|63278.7|63261.7|747
1629810300000|2021-08-24 13:05:00|63284.4|63269.4|63287.7|63272.7|63295.9|63280.9|63276.8|63261.8|789
1629810600000|2021-08-24 13:10:00|63288|63273|63301.1|63286.1|63308.6|63292.5|63287.6|63272.6|769
1629810900000|2021-08-24 13:15:00|63301.3|63286.3|63287.3|63272.3|63302.1|63287.1|63278.4|63261.5|681
1629811200000|2021-08-24 13:20:00|63287.4|63272.4|63303.5|63288.5|63307|63292|63285|63267.6|744
1629811500000|2021-08-24 13:25:00|63302.1|63287.1|63307.1|63292.1|63320.5|63305.3|63292.9|63276|669
1629811800000|2021-08-24 13:30:00|63307.3|63292.3|63375.8|63360.8|63379.3|63363.4|63298.2|63283.2|1000
1629812100000|2021-08-24 13:35:00|63376.5|63361.5|63335.3|63320.3|63381.4|63363.4|63335.3|63318.8|975
1629812400000|2021-08-24 13:40:00|63335.1|63320.1|63355.1|63340.1|63366|63351|63335|63320|903
1629812700000|2021-08-24 13:45:00|63354.9|63339.9|63323.9|63308.9|63361.5|63346.3|63320.5|63305.5|906
1629813000000|2021-08-24 13:50:00|63324.4|63309.4|63324.5|63309.5|63328.4|63311|63304.8|63288.1|965
1629813300000|2021-08-24 13:55:00|63324.6|63309.6|63311.4|63291.4|63327.8|63312.8|63306.6|63289|888
1629813600000|2021-08-24 14:00:00|63311.5|63291.5|63279.9|63264.9|63315.5|63299.1|63262.1|63242.3|957
1629813900000|2021-08-24 14:05:00|63280.1|63265.1|63300.2|63285.2|63304.2|63289.2|63273.1|63258.1|853
1629814200000|2021-08-24 14:10:00|63300|63285|63329.5|63314.5|63343.1|63323.1|63288.2|63273.2|864
1629814500000|2021-08-24 14:15:00|63329.1|63314.1|63301.7|63286.7|63329.1|63314.1|63301.7|63286|834
1629814800000|2021-08-24 14:20:00|63302.4|63287.4|63297.5|63282.5|63305.3|63287.7|63289.5|63271.5|789
1629815100000|2021-08-24 14:25:00|63297.6|63282.6|63288.3|63273.3|63298|63283|63273.6|63258.6|791
1629815400000|2021-08-24 14:30:00|63287.1|63272.1|63271.7|63251.7|63289.3|63274.3|63267.1|63250.9|853
1629815700000|2021-08-24 14:35:00|63271.5|63251.5|63247.8|63232.8|63271.9|63251.9|63237.1|63217.1|884
1629816000000|2021-08-24 14:40:00|63250.3|63230.3|63228.5|63208.5|63262.2|63242.2|63220.7|63200.7|869
1629816300000|2021-08-24 14:45:00|63228.4|63208.4|63234.5|63214.5|63252|63232|63223.5|63203.5|865
1629816600000|2021-08-24 14:50:00|63234.6|63214.6|63223.7|63203.7|63234.6|63214.6|63217.4|63197.4|855
1629816900000|2021-08-24 14:55:00|63223.6|63203.6|63241|63226|63250.6|63235.6|63219.9|63199.9|937
1629817200000|2021-08-24 15:00:00|63241.8|63226.8|63262.7|63242.7|63267.5|63249.9|63239.6|63224.6|900
1629817500000|2021-08-24 15:05:00|63262.5|63242.5|63278.7|63258.7|63279|63261.4|63257.5|63240|811
1629817800000|2021-08-24 15:10:00|63278.6|63258.6|63272.2|63257.2|63280.3|63263.9|63255.2|63240.2|747
1629818100000|2021-08-24 15:15:00|63272.4|63257.4|63290.5|63275.5|63293.7|63276.9|63272.2|63254.7|710
1629818400000|2021-08-24 15:20:00|63290.3|63275.3|63297.6|63282.6|63300.5|63285.5|63283|63265.5|609
1629818700000|2021-08-24 15:25:00|63297.7|63282.7|63312.1|63297.1|63315.7|63298.7|63297.1|63282.1|767
1629819000000|2021-08-24 15:30:00|63312.2|63297.2|63315.1|63295.1|63317.9|63302.9|63301|63282.3|734
1629819300000|2021-08-24 15:35:00|63315.5|63295.5|63312.6|63297.6|63320.2|63305.2|63310.1|63292.1|681
1629819600000|2021-08-24 15:40:00|63312.5|63297.5|63317.2|63302.2|63321.6|63303.8|63301.8|63285.8|645
1629819900000|2021-08-24 15:45:00|63317.3|63302.3|63318|63303|63321|63305.1|63309.3|63291.8|642
1629820200000|2021-08-24 15:50:00|63318.2|63303.2|63329.4|63309.4|63332.5|63314.5|63312.1|63297.1|681
1629820500000|2021-08-24 15:55:00|63329|63309|63320.4|63300.4|63338.9|63321|63313.8|63297.1|710
1629820800000|2021-08-24 16:00:00|63320.1|63300.1|63322|63302|63334.2|63314.2|63317.4|63298.2|618
1629821100000|2021-08-24 16:05:00|63322.5|63302.5|63321.8|63301.8|63331.6|63313.6|63315.5|63297.1|620
1629821400000|2021-08-24 16:10:00|63322.2|63302.2|63322.8|63307.8|63327.1|63308.5|63316.8|63298.4|572
1629821700000|2021-08-24 16:15:00|63323|63308|63323.8|63308.8|63327.6|63309.3|63315.7|63299.8|547
1629822000000|2021-08-24 16:20:00|63323.9|63308.9|63334.2|63314.2|63340.8|63320.8|63323.4|63307|609
1629822300000|2021-08-24 16:25:00|63332.2|63317.2|63333.8|63318.8|63337.8|63319.7|63330.3|63311.9|479
1629822600000|2021-08-24 16:30:00|63334|63319|63329.5|63314.5|63336.9|63319.6|63326.2|63306.2|570
1629822900000|2021-08-24 16:35:00|63329.4|63314.4|63328.6|63308.6|63335.6|63317.7|63325.6|63307.2|535
1629823200000|2021-08-24 16:40:00|63329|63309|63335.3|63315.3|63336.3|63319.2|63326.6|63307.7|576
1629823500000|2021-08-24 16:45:00|63334.7|63314.7|63338.7|63318.7|63339.4|63319.4|63332.2|63314.4|477
1629823800000|2021-08-24 16:50:00|63338.3|63318.3|63334.1|63314.1|63340|63321.2|63330.7|63311|417
1629824100000|2021-08-24 16:55:00|63333.9|63313.9|63315|63300|63334.1|63315.5|63315|63297.4|598
1629824400000|2021-08-24 17:00:00|63314.8|63299.8|63323.7|63303.7|63325.6|63307.3|63314.7|63295.9|631
1629824700000|2021-08-24 17:05:00|63323.6|63303.6|63321.5|63306.5|63329.4|63309.9|63319.1|63299.9|500
1629825000000|2021-08-24 17:10:00|63321.4|63306.4|63327.9|63307.9|63329.6|63312|63321|63302.9|460
1629825300000|2021-08-24 17:15:00|63327.7|63307.7|63323.7|63303.7|63328.1|63311.6|63319.6|63302|427
1629825600000|2021-08-24 17:20:00|63323.8|63303.8|63324.8|63304.8|63329.8|63312.1|63318|63301.2|533
1629825900000|2021-08-24 17:25:00|63324.9|63304.9|63315.5|63295.5|63324.9|63307.1|63311.3|63294.8|505
1629826200000|2021-08-24 17:30:00|63315.7|63295.7|63322.2|63307.2|63325.2|63308|63313|63295.3|455
1629826500000|2021-08-24 17:35:00|63322.1|63307.1|63321.5|63306.5|63327.4|63310|63317.1|63300.4|463
1629826800000|2021-08-24 17:40:00|63321.2|63306.2|63326.3|63311.3|63329.9|63313.4|63318.3|63303.3|515
1629827100000|2021-08-24 17:45:00|63326.7|63311.7|63330|63310|63334.7|63316.7|63326.3|63308.8|438
1629827400000|2021-08-24 17:50:00|63329.8|63309.8|63332.4|63312.4|63335.3|63317.3|63326.3|63309.2|420
1629827700000|2021-08-24 17:55:00|63332.5|63312.5|63329|63314|63336.3|63319.4|63326.7|63309.4|462
1629828000000|2021-08-24 18:00:00|63329.1|63314.1|63336.7|63316.7|63342.5|63325.4|63328.7|63310.8|503
1629828300000|2021-08-24 18:05:00|63336.8|63316.8|63329.8|63314.8|63337.9|63320.9|63329.8|63313.3|370
1629828600000|2021-08-24 18:10:00|63329.9|63314.9|63322.4|63307.4|63331.4|63315|63322.2|63305|523
1629828900000|2021-08-24 18:15:00|63322.5|63307.5|63318.6|63298.6|63325.6|63308.2|63316.3|63296.3|547
1629829200000|2021-08-24 18:20:00|63318.5|63298.5|63300.2|63280.2|63319.1|63299.1|63295.2|63276.8|567
1629829500000|2021-08-24 18:25:00|63300|63280|63295.9|63280.9|63300.1|63282.8|63292.3|63274.2|468
1629829800000|2021-08-24 18:30:00|63295.8|63280.8|63289.5|63269.5|63300.5|63283.6|63288.4|63269.3|501
1629830100000|2021-08-24 18:35:00|63290|63270|63279.1|63264.1|63290|63271.8|63272.6|63256.2|574
1629830400000|2021-08-24 18:40:00|63281.5|63261.5|63283.4|63268.4|63287.7|63270.1|63280.5|63261.5|393
1629830700000|2021-08-24 18:45:00|63283.3|63268.3|63284.5|63269.5|63289.4|63272.5|63281.4|63264|327
1629831000000|2021-08-24 18:50:00|63287.1|63267.1|63279.3|63264.3|63288.5|63269.4|63278.8|63262|394
1629831300000|2021-08-24 18:55:00|63279.2|63264.2|63277.2|63257.2|63284.8|63265.2|63268.9|63251.3|601
1629831600000|2021-08-24 19:00:00|63274.1|63259.1|63274.3|63254.3|63279.8|63260.6|63269.4|63251.2|501
1629831900000|2021-08-24 19:05:00|63274.8|63254.8|63278.4|63258.4|63280.2|63261.2|63274|63254.5|391
1629832200000|2021-08-24 19:10:00|63278.5|63258.5|63277.8|63257.8|63279.4|63261|63272.2|63254.4|379
1629832500000|2021-08-24 19:15:00|63277.7|63257.7|63284.6|63264.6|63286.3|63267.9|63273.9|63256.3|377
1629832800000|2021-08-24 19:20:00|63284.7|63264.7|63289.2|63269.2|63293|63273|63284.3|63264.3|316
1629833100000|2021-08-24 19:25:00|63289.4|63269.4|63286.2|63266.2|63290.1|63270.8|63283.3|63265.8|322
1629833400000|2021-08-24 19:30:00|63286.1|63266.1|63286.9|63266.9|63287.7|63267.7|63280|63262.4|473
1629833700000|2021-08-24 19:35:00|63286.8|63266.8|63276|63256|63287.2|63267.8|63273.3|63255|419
1629834000000|2021-08-24 19:40:00|63276.6|63256.6|63272.6|63252.6|63280.6|63261.7|63266.5|63248.8|393
1629834300000|2021-08-24 19:45:00|63272.5|63252.5|63267.4|63252.4|63275.4|63255.4|63265.1|63248.4|383
1629834600000|2021-08-24 19:50:00|63267.9|63252.9|63269|63249|63276.1|63258.5|63266.4|63246.4|497
1629834900000|2021-08-24 19:55:00|63268.7|63248.7|63260.9|63240.9|63269|63249.2|63259.9|63239.9|588
1629835200000|2021-08-24 20:00:00|63261.2|63241.2|63264.2|63244.2|63266.6|63246.6|63261|63241|344
1629835500000|2021-08-24 20:05:00|63264.1|63244.1|63263|63243|63264.6|63244.6|63260.6|63240.6|241
1629835800000|2021-08-24 20:10:00|63262.9|63242.9|63263.1|63243.1|63263.9|63243.9|63260.9|63240.9|143
1629836100000|2021-08-24 20:15:00|63263|63243|63260.8|63240.8|63266.1|63246.1|63260.2|63240.2|222
1629836400000|2021-08-24 20:20:00|63260.7|63240.7|63258|63238|63260.9|63240.9|63257.1|63237.1|152
1629836700000|2021-08-24 20:25:00|63257.8|63237.8|63253.4|63233.4|63258.5|63238.5|63252.7|63232.7|222
1629837000000|2021-08-24 20:30:00|63253.3|63233.3|63262.3|63242.3|63262.6|63242.6|63253.1|63233.1|217
1629837300000|2021-08-24 20:35:00|63262.2|63242.2|63268.4|63248.4|63268.4|63248.4|63260.2|63240.2|257
1629837600000|2021-08-24 20:40:00|63268|63248|63260.2|63240.2|63270.5|63250.5|63259.7|63239.7|298
1629837900000|2021-08-24 20:45:00|63260.7|63240.7|63259.3|63239.3|63261.8|63241.8|63257.1|63237.1|452
1629838200000|2021-08-24 20:50:00|63259.4|63239.4|63261.5|63241.5|63263.9|63243.9|63257.8|63237.8|348
1629838500000|2021-08-24 20:55:00|63261.7|63241.7|63288.8|63242.7|63288.8|63245|63253.3|63233.3|360
1629838800000|2021-08-24 21:00:00|63281.6|63240.2|63274.3|63239.4|63283.8|63241.6|63274.3|63235|53
1629839100000|2021-08-24 21:05:00|63275.7|63239.6|63282.4|63250.5|63297|63250.5|63270.6|63229.8|104
1629839400000|2021-08-24 21:10:00|63276.8|63244.7|63275.6|63255.6|63286.4|63255.6|63273.1|63233.6|145
1629839700000|2021-08-24 21:15:00|63273.2|63252.3|63273.6|63248|63289.9|63256.6|63267.5|63231.7|184
1629840000000|2021-08-24 21:20:00|63279.1|63249.5|63270.8|63249.6|63286|63252.6|63268.2|63232.1|73
1629840300000|2021-08-24 21:25:00|63275.6|63250|63277|63243.6|63284.3|63253.8|63268|63232.5|120
1629840600000|2021-08-24 21:30:00|63275|63246.1|63271.7|63250.7|63288.4|63253.5|63267.1|63236.7|149
1629840900000|2021-08-24 21:35:00|63272.3|63251.2|63276.3|63246.8|63281.8|63255.9|63265.6|63234.8|254
1629841200000|2021-08-24 21:40:00|63273|63246.7|63269.7|63249.7|63279.6|63252|63264.9|63244.9|399
1629841500000|2021-08-24 21:45:00|63270|63250|63264.5|63244.4|63275.1|63255.1|63263.9|63243.5|129
1629841800000|2021-08-24 21:50:00|63267.5|63247.5|63268.6|63248.6|63283.2|63252.1|63263.8|63241.3|178
1629842100000|2021-08-24 21:55:00|63269.9|63249.9|63274.9|63245.9|63280.2|63251|63262.8|63238.2|118
1629842400000|2021-08-24 22:00:00|63266.4|63243.8|63265.8|63245.8|63276.9|63248.8|63262.6|63242.6|301
1629842700000|2021-08-24 22:05:00|63266|63246|63266.9|63246.9|63271.2|63247.5|63262.9|63242.9|192
1629843000000|2021-08-24 22:10:00|63267.7|63247.7|63265.1|63245.1|63267.9|63247.9|63263.6|63243.6|227
1629843300000|2021-08-24 22:15:00|63265|63245|63267.5|63247.5|63268.8|63248.8|63264.6|63244.6|167
1629843600000|2021-08-24 22:20:00|63268|63248|63266.3|63246.3|63270.3|63250.3|63265.8|63245.8|175
1629843900000|2021-08-24 22:25:00|63266.5|63246.5|63262.5|63242.5|63267|63247|63261.9|63241.9|318
1629844200000|2021-08-24 22:30:00|63262.6|63242.6|63259.6|63239.6|63262.8|63242.8|63256.3|63236.3|168
1629844500000|2021-08-24 22:35:00|63259.8|63239.8|63261.8|63241.8|63264|63244|63259.8|63239.8|406
1629844800000|2021-08-24 22:40:00|63260.6|63240.6|63267.1|63247.1|63269.7|63249.7|63260.6|63240.6|200
1629845100000|2021-08-24 22:45:00|63267.3|63247.3|63267.3|63247.3|63269.6|63249.6|63266.1|63246.1|127
1629845400000|2021-08-24 22:50:00|63267.4|63247.4|63265.6|63245.6|63269.4|63249.4|63264|63244|104
1629845700000|2021-08-24 22:55:00|63266.8|63246.8|63267.2|63247.2|63269.2|63249.2|63264.6|63244.6|97
1629846000000|2021-08-24 23:00:00|63267.9|63247.9|63267.8|63247.8|63270.6|63250.6|63266.7|63246.7|191
1629846300000|2021-08-24 23:05:00|63268.3|63248.3|63270.3|63250.3|63271.1|63251.1|63264.6|63244.6|231
1629846600000|2021-08-24 23:10:00|63270.5|63250.5|63267.1|63247.1|63271.1|63251.1|63266.1|63246.1|159
1629846900000|2021-08-24 23:15:00|63267.3|63247.3|63270.9|63250.9|63271.4|63251.4|63266.6|63246.6|124
1629847200000|2021-08-24 23:20:00|63270.4|63250.4|63271.3|63251.3|63272.8|63252.8|63269|63249|241
1629847500000|2021-08-24 23:25:00|63271.8|63251.8|63276.4|63256.4|63277|63257|63270.1|63250.1|219
1629847800000|2021-08-24 23:30:00|63276.2|63256.2|63276.5|63256.5|63279|63259|63274.4|63254.4|300
1629848100000|2021-08-24 23:35:00|63276.4|63256.4|63277.5|63257.5|63280|63260|63274.4|63254.4|277
1629848400000|2021-08-24 23:40:00|63277.4|63257.4|63281.6|63261.6|63285|63265|63276.4|63256.4|234
1629848700000|2021-08-24 23:45:00|63281.8|63261.8|63289.3|63269.3|63291.2|63271.2|63280.9|63260.9|275
1629849000000|2021-08-24 23:50:00|63289.6|63269.6|63285.7|63265.7|63290.5|63270.5|63285.3|63265.3|194
1629849300000|2021-08-24 23:55:00|63285.4|63265.4|63287.1|63267.1|63287.6|63267.6|63276.5|63256.5|319
1629849600000|2021-08-25 00:00:00|63287.5|63267.5|63266|63246|63287.5|63267.5|63265.8|63245.8|447
1629849900000|2021-08-25 00:05:00|63265.7|63245.7|63277.4|63257.4|63278.5|63258.5|63260.5|63240.5|468
1629850200000|2021-08-25 00:10:00|63277.5|63257.5|63276.9|63256.9|63283.3|63263.3|63274.8|63254.8|403
1629850500000|2021-08-25 00:15:00|63276.6|63256.6|63275.4|63255.4|63280.6|63260.6|63271.2|63251.2|339
1629850800000|2021-08-25 00:20:00|63275.5|63255.5|63288.6|63268.6|63288.7|63268.7|63273.8|63253.8|366
1629851100000|2021-08-25 00:25:00|63287.9|63267.9|63288.5|63268.5|63291.7|63271.7|63283.4|63263.4|366
1629851400000|2021-08-25 00:30:00|63288.4|63268.4|63312.6|63292.6|63319|63299|63287.7|63267.7|394
1629851700000|2021-08-25 00:35:00|63312.3|63292.3|63323.4|63303.4|63323.7|63303.7|63303.5|63283.5|393
1629852000000|2021-08-25 00:40:00|63323.5|63303.5|63341.4|63321.4|63346.8|63326.8|63323.3|63303.3|495
1629852300000|2021-08-25 00:45:00|63341.6|63321.6|63346.4|63326.4|63347.1|63327.1|63330.6|63310.6|320
1629852600000|2021-08-25 00:50:00|63346.6|63326.6|63346.7|63326.7|63356|63336|63341.5|63321.5|499
1629852900000|2021-08-25 00:55:00|63346.1|63326.1|63348|63328|63355.7|63335.7|63345.4|63325.4|419
1629853200000|2021-08-25 01:00:00|63348.2|63328.2|63358.6|63338.6|63361.3|63341.3|63344.3|63324.3|436
1629853500000|2021-08-25 01:05:00|63358.7|63338.7|63358.6|63338.6|63359.7|63339.7|63344.5|63324.5|441
1629853800000|2021-08-25 01:10:00|63358.8|63338.8|63348.2|63328.2|63358.9|63338.9|63343.3|63323.3|365
1629854100000|2021-08-25 01:15:00|63348.3|63328.3|63357.1|63337.1|63358.1|63338.1|63347.6|63327.6|326
1629854400000|2021-08-25 01:20:00|63357.3|63337.3|63357.3|63337.3|63358.6|63338.6|63354.6|63334.6|265
1629854700000|2021-08-25 01:25:00|63356.8|63336.8|63351.4|63331.4|63358.1|63338.1|63347.3|63327.3|317
1629855000000|2021-08-25 01:30:00|63351.5|63331.5|63356.7|63336.7|63359.7|63341.8|63351|63331|281
1629855300000|2021-08-25 01:35:00|63356.8|63336.8|63361.6|63341.6|63370.9|63350.9|63356.2|63336.2|426
1629855600000|2021-08-25 01:40:00|63361.7|63341.7|63357.3|63337.3|63361.9|63341.9|63351.7|63331.7|447
1629855900000|2021-08-25 01:45:00|63357.4|63337.4|63369.2|63349.2|63372.2|63352.2|63356.5|63336.5|502
1629856200000|2021-08-25 01:50:00|63368.3|63348.3|63380|63360|63382.7|63362.7|63366.6|63346.6|510
1629856500000|2021-08-25 01:55:00|63379.9|63359.9|63378.1|63358.1|63381.7|63361.7|63374.7|63354.7|420
1629856800000|2021-08-25 02:00:00|63379.9|63359.9|63374.4|63354.4|63386.6|63366.6|63373.5|63353.5|460
1629857100000|2021-08-25 02:05:00|63374.3|63354.3|63384.4|63364.4|63384.8|63364.8|63372.9|63352.9|389
1629857400000|2021-08-25 02:10:00|63384.5|63364.5|63385.6|63365.6|63386.5|63366.5|63382.8|63362.8|413
1629857700000|2021-08-25 02:15:00|63385.7|63365.7|63384.9|63364.9|63386.3|63366.3|63382.7|63362.7|415
1629858000000|2021-08-25 02:20:00|63384.5|63364.5|63389|63369|63392.9|63372.9|63383|63363|433
1629858300000|2021-08-25 02:25:00|63388.8|63368.8|63386.7|63366.7|63389.9|63369.9|63380|63360|558
1629858600000|2021-08-25 02:30:00|63386|63366|63374.1|63354.1|63386.2|63366.2|63373.6|63353.6|425
1629858900000|2021-08-25 02:35:00|63374.2|63354.2|63362.6|63342.6|63374.6|63354.6|63360.5|63340.5|435
1629859200000|2021-08-25 02:40:00|63362.7|63342.7|63372.9|63352.9|63373.5|63353.5|63362.2|63342.2|395
1629859500000|2021-08-25 02:45:00|63373|63353|63370.2|63350.2|63373.3|63353.3|63369.1|63349.1|394
1629859800000|2021-08-25 02:50:00|63370.1|63350.1|63371|63351|63379.2|63359.2|63369.2|63349.2|372
1629860100000|2021-08-25 02:55:00|63371.2|63351.2|63368.7|63348.7|63374.3|63355.6|63368.3|63348.3|338
1629860400000|2021-08-25 03:00:00|63368.8|63348.8|63380|63360|63386|63366|63368.8|63348.8|437
1629860700000|2021-08-25 03:05:00|63379.3|63359.3|63384.1|63364.1|63384.3|63364.3|63376.8|63356.8|361
1629861000000|2021-08-25 03:10:00|63383.9|63363.9|63374.7|63354.7|63384|63364|63373.8|63353.8|331
1629861300000|2021-08-25 03:15:00|63374.9|63354.9|63373.5|63353.5|63378.6|63358.6|63373|63353|285
1629861600000|2021-08-25 03:20:00|63373.6|63353.6|63379.3|63359.3|63381|63361|63373.4|63353.4|312
1629861900000|2021-08-25 03:25:00|63379|63359|63377.9|63357.9|63380.7|63360.7|63377.1|63357.1|294
1629862200000|2021-08-25 03:30:00|63377.7|63357.7|63377.4|63357.4|63378.4|63358.4|63376.7|63356.7|218
1629862500000|2021-08-25 03:35:00|63377.1|63357.1|63377.8|63357.8|63380.7|63360.7|63372.1|63352.1|272
1629862800000|2021-08-25 03:40:00|63377.7|63357.7|63372.8|63352.8|63378.7|63358.7|63372.3|63352.3|282
1629863100000|2021-08-25 03:45:00|63372.7|63352.7|63368.9|63348.9|63378.4|63359.7|63367.9|63347.9|289
1629863400000|2021-08-25 03:50:00|63369.4|63349.4|63361.4|63341.4|63369.9|63349.9|63359.2|63339.2|363
1629863700000|2021-08-25 03:55:00|63361.2|63341.2|63367|63347|63369.8|63349.8|63361.2|63341.2|309
1629864000000|2021-08-25 04:00:00|63366.9|63346.9|63359.2|63339.2|63367.2|63347.2|63356.9|63336.9|319
1629864300000|2021-08-25 04:05:00|63359|63339|63364|63344|63368|63348|63357.7|63337.7|313
1629864600000|2021-08-25 04:10:00|63364.1|63344.1|63360.7|63340.7|63364.1|63344.1|63359.2|63339.2|227
1629864900000|2021-08-25 04:15:00|63360.8|63340.8|63361.5|63341.5|63361.6|63342.2|63357.2|63337.6|212
1629865200000|2021-08-25 04:20:00|63361.7|63341.7|63361.6|63341.6|63364.8|63344.8|63360.9|63340.9|231
1629865500000|2021-08-25 04:25:00|63361.5|63341.5|63362.5|63342.5|63363.7|63343.7|63359.5|63339.5|315
1629865800000|2021-08-25 04:30:00|63362.6|63342.6|63363.9|63343.9|63363.9|63343.9|63356.8|63336.8|345
1629866100000|2021-08-25 04:35:00|63363.2|63343.2|63363.9|63343.9|63365.6|63345.6|63358.7|63338.7|292
1629866400000|2021-08-25 04:40:00|63364|63344|63365.1|63345.1|63369.6|63349.6|63360.9|63340.9|322
1629866700000|2021-08-25 04:45:00|63365|63345|63359.5|63339.5|63366.8|63346.8|63359.4|63339.4|311
1629867000000|2021-08-25 04:50:00|63359.4|63339.4|63359.1|63339.1|63362.5|63342.5|63356.1|63338.4|270
1629867300000|2021-08-25 04:55:00|63359|63339|63353.1|63333.1|63359.8|63339.8|63353.1|63333.1|348
1629867600000|2021-08-25 05:00:00|63353.2|63333.2|63344.3|63324.3|63356.1|63336.1|63344.3|63324.3|366
1629867900000|2021-08-25 05:05:00|63344.4|63324.4|63339|63319|63345.6|63325.6|63338.7|63318.7|341
1629868200000|2021-08-25 05:10:00|63338.9|63318.9|63339.9|63319.9|63342.6|63322.6|63337.4|63317.4|261
1629868500000|2021-08-25 05:15:00|63339.8|63319.8|63336.6|63316.6|63340.3|63322.4|63335.6|63315.6|215
1629868800000|2021-08-25 05:20:00|63336.5|63316.5|63333.5|63313.5|63336.9|63316.9|63333.2|63313.2|247
1629869100000|2021-08-25 05:25:00|63333.4|63313.4|63341.4|63321.4|63343.2|63323.2|63331.3|63311.3|266
1629869400000|2021-08-25 05:30:00|63341.5|63321.5|63340.3|63320.3|63344.6|63325|63334.7|63314.7|379
1629869700000|2021-08-25 05:35:00|63340.5|63320.5|63339.2|63319.2|63344.5|63324.5|63337.3|63317.3|305
1629870000000|2021-08-25 05:40:00|63339.1|63319.1|63330.5|63310.5|63339.9|63319.9|63330|63310|322
1629870300000|2021-08-25 05:45:00|63330.4|63310.4|63331|63311|63333.6|63313.6|63327.9|63308.1|405
1629870600000|2021-08-25 05:50:00|63330.8|63310.8|63333.4|63313.4|63334.6|63314.6|63329.3|63309.3|312
1629870900000|2021-08-25 05:55:00|63333.3|63313.3|63341.3|63321.3|63345.6|63325.6|63333|63313|406
1629871200000|2021-08-25 06:00:00|63341.9|63321.9|63340.9|63320.9|63349.1|63329.1|63335.3|63315.3|506
1629871500000|2021-08-25 06:05:00|63340.8|63320.8|63344.6|63324.6|63352|63332|63338.9|63319.8|453
1629871800000|2021-08-25 06:10:00|63344.8|63324.8|63350.1|63330.1|63350.4|63330.4|63338.6|63318.6|641
1629872100000|2021-08-25 06:15:00|63350.2|63330.2|63338.4|63318.4|63354.4|63334.4|63338.2|63318.2|567
1629872400000|2021-08-25 06:20:00|63338.5|63318.5|63335.8|63315.8|63345.9|63325.9|63330.7|63310.7|541
1629872700000|2021-08-25 06:25:00|63335.9|63315.9|63330.5|63310.5|63343|63325.2|63326.6|63309|538
1629873000000|2021-08-25 06:30:00|63330.9|63310.9|63339.8|63324.8|63340.9|63325.9|63327.3|63310.9|514
1629873300000|2021-08-25 06:35:00|63339.7|63324.7|63345.2|63330.2|63347.2|63330.4|63339.2|63322.2|531
1629873600000|2021-08-25 06:40:00|63345.3|63330.3|63353.4|63338.4|63357.2|63342.2|63344.1|63326.3|533
1629873900000|2021-08-25 06:45:00|63352.2|63337.2|63358.5|63343.5|63359.5|63344.5|63352.2|63335.3|498
1629874200000|2021-08-25 06:50:00|63358.6|63343.6|63369.4|63354.4|63370.7|63355.7|63357.3|63342.3|531
1629874500000|2021-08-25 06:55:00|63369.3|63354.3|63393.2|63373.2|63394.3|63379.3|63368.4|63353.4|798
1629874800000|2021-08-25 07:00:00|63390.7|63375.7|63387.3|63372.3|63390.7|63375.7|63373.4|63356|765
1629875100000|2021-08-25 07:05:00|63387.4|63372.4|63380.7|63360.7|63395.9|63379.6|63376.9|63359.8|805
1629875400000|2021-08-25 07:10:00|63378.6|63363.6|63380.6|63365.6|63390.5|63375.5|63377.6|63362.4|755
1629875700000|2021-08-25 07:15:00|63380.7|63365.7|63362.5|63342.5|63383.8|63368.8|63352.6|63337.6|723
1629876000000|2021-08-25 07:20:00|63359.8|63344.8|63336.7|63321.7|63363.7|63346.1|63336.2|63321.2|697
1629876300000|2021-08-25 07:25:00|63336.9|63321.9|63335.6|63320.6|63339.1|63323.3|63331.1|63313.6|747
1629876600000|2021-08-25 07:30:00|63335.4|63320.4|63355.6|63340.6|63355.8|63340.8|63332.7|63315.1|716
1629876900000|2021-08-25 07:35:00|63356.3|63341.3|63352.7|63337.7|63358.4|63341.8|63347.2|63331.9|578
1629877200000|2021-08-25 07:40:00|63352.6|63337.6|63349.9|63334.9|63360.7|63345.7|63343.1|63328.1|591
1629877500000|2021-08-25 07:45:00|63349.8|63334.8|63355.9|63340.9|63356.6|63341.6|63335.9|63319.7|618
1629877800000|2021-08-25 07:50:00|63355.8|63340.8|63361.4|63346.4|63361.8|63346.4|63347.4|63332.4|624
1629878100000|2021-08-25 07:55:00|63361|63346|63364.4|63344.4|63372.4|63354.8|63360.4|63343.2|693
1629878400000|2021-08-25 08:00:00|63363.2|63343.2|63366|63351|63387.2|63370.8|63362.4|63342.4|810
1629878700000|2021-08-25 08:05:00|63366.8|63351.8|63352|63337|63367.8|63352.2|63348.6|63331.1|713
1629879000000|2021-08-25 08:10:00|63351.9|63336.9|63320.3|63305.3|63360.4|63343.2|63311.7|63294.4|828
1629879300000|2021-08-25 08:15:00|63319.7|63304.7|63281.4|63266.4|63320.1|63304.7|63276.1|63258.9|812
1629879600000|2021-08-25 08:20:00|63281.7|63266.7|63279.3|63264.3|63285.7|63270.7|63260.7|63244|929
1629879900000|2021-08-25 08:25:00|63277.8|63262.8|63262.1|63247.1|63282|63267|63260.8|63243.7|859
1629880200000|2021-08-25 08:30:00|63261.9|63246.9|63281|63266|63286.1|63269.3|63261.9|63246.9|745
1629880500000|2021-08-25 08:35:00|63280.7|63265.7|63281.1|63261.1|63283.6|63268.6|63245.5|63230.5|851
1629880800000|2021-08-25 08:40:00|63281|63261|63279.1|63264.1|63291.4|63273.1|63273.5|63256.1|691
1629881100000|2021-08-25 08:45:00|63279.2|63264.2|63273.3|63258.3|63285.3|63268.8|63270.3|63255.3|665
1629881400000|2021-08-25 08:50:00|63273.1|63258.1|63291.8|63276.8|63291.8|63276.8|63268.3|63251.3|666
1629881700000|2021-08-25 08:55:00|63291.9|63276.9|63290.2|63275.2|63305.7|63290.7|63286.3|63271.3|674
1629882000000|2021-08-25 09:00:00|63290.5|63275.5|63278|63263|63300.2|63285.2|63274.8|63258.3|715
1629882300000|2021-08-25 09:05:00|63278.3|63263.3|63274.9|63259.9|63284.7|63267.6|63270.4|63253.1|675
1629882600000|2021-08-25 09:10:00|63274.8|63259.8|63286.5|63271.5|63286.6|63271.6|63273.9|63255.9|604
1629882900000|2021-08-25 09:15:00|63286.7|63271.7|63271.2|63256.2|63294.2|63276.3|63268|63253|580
1629883200000|2021-08-25 09:20:00|63271.4|63256.4|63280.9|63265.9|63288.9|63273.9|63267.2|63252.2|621
1629883500000|2021-08-25 09:25:00|63280.5|63265.5|63291.1|63276.1|63294.4|63278|63270.6|63253.2|596
1629883800000|2021-08-25 09:30:00|63292.4|63277.4|63275.8|63260.8|63296|63281|63275.5|63260.5|639
1629884100000|2021-08-25 09:35:00|63275.5|63260.5|63277.2|63262.2|63294.1|63279.1|63275.5|63260.5|632
1629884400000|2021-08-25 09:40:00|63277.3|63262.3|63287.5|63272.5|63294|63277.4|63277.1|63262.1|597
1629884700000|2021-08-25 09:45:00|63287.4|63272.4|63290.3|63275.3|63295.2|63280.2|63284|63269|588
1629885000000|2021-08-25 09:50:00|63290.2|63275.2|63297.4|63282.4|63297.9|63282.9|63287|63272|539
1629885300000|2021-08-25 09:55:00|63297.3|63282.3|63302.2|63287.2|63307.6|63292.6|63293.2|63278.2|572
1629885600000|2021-08-25 10:00:00|63302.3|63287.3|63305.8|63290.8|63308.8|63291.9|63294.5|63279.4|677
1629885900000|2021-08-25 10:05:00|63305.9|63290.9|63304.4|63289.4|63312.6|63297.6|63299.4|63283.5|525
1629886200000|2021-08-25 10:10:00|63304.5|63289.5|63295.4|63280.4|63305.2|63290.2|63292.9|63277.9|504
1629886500000|2021-08-25 10:15:00|63295.2|63280.2|63307.8|63292.8|63316.6|63301.6|63295.2|63280.2|587
1629886800000|2021-08-25 10:20:00|63308|63293|63302.5|63287.5|63316.4|63301.4|63300.9|63284.9|580
1629887100000|2021-08-25 10:25:00|63302.9|63287.9|63301.4|63286.4|63311.6|63296.1|63294.5|63279.5|777
1629887400000|2021-08-25 10:30:00|63301.5|63286.5|63309.3|63294.3|63312.2|63297.2|63300.7|63285.7|620
1629887700000|2021-08-25 10:35:00|63311.6|63291.6|63305.4|63290.4|63318|63300.9|63305|63287.7|535
1629888000000|2021-08-25 10:40:00|63305.5|63290.5|63331.3|63316.3|63331.3|63316.3|63305.4|63287.2|563
1629888300000|2021-08-25 10:45:00|63331.2|63316.2|63334.1|63319.1|63338.7|63321.3|63327.2|63309.6|574
1629888600000|2021-08-25 10:50:00|63334.3|63319.3|63331.4|63316.4|63335.6|63320.6|63322.7|63307.7|568
1629888900000|2021-08-25 10:55:00|63331.6|63316.6|63311|63296|63333.5|63316.9|63310.8|63295.8|546
1629889200000|2021-08-25 11:00:00|63311.9|63296.9|63329.4|63314.4|63329.6|63314.6|63311.7|63296.7|576
1629889500000|2021-08-25 11:05:00|63329.5|63314.5|63349.9|63334.9|63352|63337|63321.8|63306.8|590
1629889800000|2021-08-25 11:10:00|63349.1|63334.1|63351.4|63336.4|63359.6|63344.6|63347.2|63332.2|689
1629890100000|2021-08-25 11:15:00|63351.2|63336.2|63355.5|63340.5|63356.6|63341.6|63349.2|63334.2|586
1629890400000|2021-08-25 11:20:00|63355.9|63340.9|63367.2|63352.2|63371|63356|63351.9|63336.9|603
1629890700000|2021-08-25 11:25:00|63367|63352|63370|63355|63379|63364|63367|63351.5|662
1629891000000|2021-08-25 11:30:00|63369.8|63354.8|63372.8|63357.8|63382.4|63364|63369.5|63354.5|666
1629891300000|2021-08-25 11:35:00|63372.7|63357.7|63358.3|63343.3|63372.7|63357.7|63356.5|63341.5|674
1629891600000|2021-08-25 11:40:00|63358.5|63343.5|63363.3|63348.3|63368.2|63353.2|63357.7|63342.7|531
1629891900000|2021-08-25 11:45:00|63363.4|63348.4|63366.8|63351.8|63367.6|63352.6|63361.5|63346.5|470
1629892200000|2021-08-25 11:50:00|63366.9|63351.9|63366.1|63351.1|63366.9|63351.9|63354.9|63337.4|451
1629892500000|2021-08-25 11:55:00|63366.2|63351.2|63346.1|63331.1|63367.1|63352.1|63338.6|63323.6|699
1629892800000|2021-08-25 12:00:00|63346.3|63331.3|63369|63354|63370.1|63355.1|63342.9|63327.9|772
1629893100000|2021-08-25 12:05:00|63368.8|63353.8|63368.5|63353.5|63387.5|63371|63365.5|63348.2|730
1629893400000|2021-08-25 12:10:00|63368.7|63353.7|63376.4|63361.4|63386.7|63368.7|63368|63350.5|726
1629893700000|2021-08-25 12:15:00|63375.4|63360.4|63371.6|63356.6|63381.2|63364.5|63368|63352|607
1629894000000|2021-08-25 12:20:00|63371.3|63356.3|63369.3|63354.3|63378.8|63362.1|63357.3|63342.3|707
1629894300000|2021-08-25 12:25:00|63369|63354|63381.1|63361.1|63381.8|63363.6|63367.6|63352.6|581
1629894600000|2021-08-25 12:30:00|63381.2|63361.2|63377.6|63362.6|63393.6|63376.6|63368|63353|868
1629894900000|2021-08-25 12:35:00|63377.5|63362.5|63415.2|63400.2|63428.1|63409|63375.9|63360.9|873
1629895200000|2021-08-25 12:40:00|63414.7|63399.7|63396.5|63376.5|63425.8|63410.8|63392.2|63375|876
1629895500000|2021-08-25 12:45:00|63397.6|63377.6|63396.2|63381.2|63399|63384|63388.6|63373.6|785
1629895800000|2021-08-25 12:50:00|63396.1|63381.1|63383.3|63368.3|63397.5|63382.5|63381.5|63366.5|705
1629896100000|2021-08-25 12:55:00|63383.2|63368.2|63391.2|63376.2|63392.7|63377.7|63378.7|63363.7|781
1629896400000|2021-08-25 13:00:00|63391.7|63376.7|63388.2|63373.2|63401.5|63386.5|63387.9|63372.9|806
1629896700000|2021-08-25 13:05:00|63388|63373|63337.3|63322.3|63389|63374|63335.8|63320.8|860
1629897000000|2021-08-25 13:10:00|63337.4|63322.4|63338.5|63318.5|63346.5|63329.1|63324.5|63309.5|835
1629897300000|2021-08-25 13:15:00|63338.2|63318.2|63354.5|63334.5|63363.7|63346.8|63331.6|63316.6|735
1629897600000|2021-08-25 13:20:00|63354.9|63334.9|63348.8|63333.8|63357.6|63340.2|63337.7|63319.8|758
1629897900000|2021-08-25 13:25:00|63350.8|63335.8|63353.1|63338.1|63361.4|63346.4|63345.9|63330.9|697
1629898200000|2021-08-25 13:30:00|63352.8|63337.8|63374.2|63359.2|63379.7|63364.7|63342.4|63325.3|925
1629898500000|2021-08-25 13:35:00|63373.1|63358.1|63376.2|63361.2|63377.3|63362.3|63360.7|63343.6|843
1629898800000|2021-08-25 13:40:00|63376.5|63361.5|63372.1|63352.1|63405.5|63385.5|63362.5|63346.6|962
1629899100000|2021-08-25 13:45:00|63372.2|63352.2|63388.6|63373.6|63391|63376|63360.2|63345.1|866
1629899400000|2021-08-25 13:50:00|63387.8|63372.8|63374|63359|63402.1|63383.8|63373.7|63358.7|883
1629899700000|2021-08-25 13:55:00|63374.1|63359.1|63314.7|63299.7|63378.7|63363.7|63297.8|63280.5|964
1629900000000|2021-08-25 14:00:00|63312.6|63297.6|63280.4|63265.4|63321|63303.4|63275.3|63260.1|976
1629900300000|2021-08-25 14:05:00|63280.5|63265.5|63301.2|63281.2|63305.1|63285.2|63266.1|63248.8|950
1629900600000|2021-08-25 14:10:00|63301.1|63281.1|63301.5|63281.5|63305.3|63287.4|63285.5|63267|796
1629900900000|2021-08-25 14:15:00|63301.4|63281.4|63287.5|63267.5|63303|63284.3|63272.9|63255.3|828
1629901200000|2021-08-25 14:20:00|63286.7|63266.7|63288.5|63268.5|63306.2|63287.8|63282.5|63265.9|810
1629901500000|2021-08-25 14:25:00|63288|63268|63308.4|63293.4|63311.7|63294.5|63283.8|63264|839
1629901800000|2021-08-25 14:30:00|63307|63292|63304.8|63289.8|63322.8|63305.3|63296.1|63281|811
1629902100000|2021-08-25 14:35:00|63306.7|63291.7|63278.1|63263.1|63321.2|63302.4|63272.7|63257.7|933
1629902400000|2021-08-25 14:40:00|63277.9|63262.9|63304.1|63284.1|63304.8|63289.8|63277.9|63262.9|851
1629902700000|2021-08-25 14:45:00|63303.9|63283.9|63280.7|63265.7|63316.8|63301.8|63278.4|63261|839
1629903000000|2021-08-25 14:50:00|63280.6|63265.6|63279.8|63264.8|63287.8|63271.3|63270.1|63255.1|850
1629903300000|2021-08-25 14:55:00|63282.2|63262.2|63300.5|63285.5|63303.2|63288.2|63277.3|63261.5|898
1629903600000|2021-08-25 15:00:00|63300.3|63285.3|63307.6|63292.6|63316|63301|63279.2|63261.5|894
1629903900000|2021-08-25 15:05:00|63307.5|63292.5|63290.6|63275.6|63310.9|63295.9|63286.2|63268.7|748
1629904200000|2021-08-25 15:10:00|63291.3|63276.3|63294.4|63279.4|63311.3|63296.3|63291|63276|769
1629904500000|2021-08-25 15:15:00|63294.8|63279.8|63314.4|63299.4|63314.6|63299.6|63294.1|63279.1|707
1629904800000|2021-08-25 15:20:00|63313.6|63298.6|63301.1|63286.1|63313.6|63298.6|63294.8|63278.3|637
1629905100000|2021-08-25 15:25:00|63301.5|63286.5|63301.9|63286.9|63316.4|63301.4|63292.9|63277.9|695
1629905400000|2021-08-25 15:30:00|63302|63287|63269.6|63254.6|63307|63292|63267.7|63251.8|723
1629905700000|2021-08-25 15:35:00|63268.4|63253.4|63285.5|63270.5|63287.9|63272.3|63268.2|63251.5|712
1629906000000|2021-08-25 15:40:00|63285.9|63270.9|63286.3|63271.3|63294.9|63279.9|63282.3|63267.3|702
1629906300000|2021-08-25 15:45:00|63286.2|63271.2|63269|63254|63294.5|63279.5|63269|63252.8|635
1629906600000|2021-08-25 15:50:00|63268.8|63253.8|63258.7|63243.7|63273.7|63257.5|63246.2|63226.2|763
1629906900000|2021-08-25 15:55:00|63258.1|63243.1|63264|63244|63268.9|63250.3|63243.5|63227.9|804
1629907200000|2021-08-25 16:00:00|63265.2|63245.2|63247.4|63227.4|63267.6|63250.1|63245.6|63225.6|730
1629907500000|2021-08-25 16:05:00|63247.3|63227.3|63237.1|63222.1|63253.1|63234.9|63237|63219.4|602
1629907800000|2021-08-25 16:10:00|63237.3|63222.3|63235.3|63215.3|63243.9|63223.9|63229.7|63209.7|635
1629908100000|2021-08-25 16:15:00|63235|63215|63232.3|63212.3|63238.1|63218.1|63229.1|63210.9|597
1629908400000|2021-08-25 16:20:00|63231.5|63211.5|63243.7|63223.7|63245.6|63227.9|63228.4|63210.8|594
1629908700000|2021-08-25 16:25:00|63243.2|63223.2|63244.8|63224.8|63247.8|63229.2|63239.4|63219.4|541
1629909000000|2021-08-25 16:30:00|63241.3|63226.3|63229.2|63214.2|63246|63226.8|63228.2|63210.5|539
1629909300000|2021-08-25 16:35:00|63231.5|63211.5|63236.7|63216.7|63237.9|63220.6|63226.4|63206.7|597
1629909600000|2021-08-25 16:40:00|63237.1|63217.1|63236.2|63216.2|63239.5|63219.5|63228.4|63208.4|591
1629909900000|2021-08-25 16:45:00|63235.7|63215.7|63243.2|63223.2|63245.1|63227|63231.5|63211.5|570
1629910200000|2021-08-25 16:50:00|63241.1|63221.1|63239.3|63219.3|63245.5|63225.5|63235.6|63217.1|501
1629910500000|2021-08-25 16:55:00|63239|63219|63244.7|63224.7|63246.4|63228.3|63238.8|63218.8|566
1629910800000|2021-08-25 17:00:00|63244.8|63224.8|63245|63225|63250.1|63230.5|63241.7|63221.7|648
1629911100000|2021-08-25 17:05:00|63245.6|63225.6|63260.1|63240.1|63263.2|63244.9|63239.7|63219.7|549
1629911400000|2021-08-25 17:10:00|63259.8|63239.8|63269|63249|63274.1|63254.5|63257.5|63237.5|711
1629911700000|2021-08-25 17:15:00|63269.1|63249.1|63270.1|63250.1|63276.6|63258.2|63268.1|63248.1|536
1629912000000|2021-08-25 17:20:00|63270|63250|63278.2|63258.2|63278.3|63258.7|63266.3|63246.5|535
1629912300000|2021-08-25 17:25:00|63278.6|63258.6|63266.5|63246.5|63281.4|63263.9|63265.8|63245.8|604
1629912600000|2021-08-25 17:30:00|63266.1|63246.1|63260.8|63240.8|63270.2|63251.5|63255.9|63238.3|529
1629912900000|2021-08-25 17:35:00|63260.7|63240.7|63253.6|63233.6|63262.5|63244.5|63251.7|63231.7|615
1629913200000|2021-08-25 17:40:00|63253.7|63233.7|63247.5|63227.5|63256.1|63236.2|63238.5|63219.7|608
1629913500000|2021-08-25 17:45:00|63248.1|63228.1|63252.3|63232.3|63254.5|63237|63246.2|63226.6|623
1629913800000|2021-08-25 17:50:00|63252.4|63232.4|63244.9|63224.9|63253.2|63233.2|63239.8|63222.9|437
1629914100000|2021-08-25 17:55:00|63245.1|63225.1|63246.3|63231.3|63251.4|63233.8|63241.6|63224.2|510
1629914400000|2021-08-25 18:00:00|63246.2|63231.2|63239.5|63219.5|63248.4|63231.3|63233.6|63213.6|510
1629914700000|2021-08-25 18:05:00|63239.6|63219.6|63230.4|63210.4|63240.2|63222.7|63227.2|63209|544
1629915000000|2021-08-25 18:10:00|63230.6|63210.6|63176.1|63156.1|63232|63214.1|63169|63149|761
1629915300000|2021-08-25 18:15:00|63176.2|63156.2|63184.9|63164.9|63193.4|63173.4|63175.6|63155.6|726
1629915600000|2021-08-25 18:20:00|63184.8|63164.8|63185.5|63170.5|63187.6|63170.5|63169.4|63151.6|684
1629915900000|2021-08-25 18:25:00|63186.4|63166.4|63180.8|63160.8|63191.4|63173.6|63178.2|63159.8|604
1629916200000|2021-08-25 18:30:00|63181.1|63161.1|63180.9|63160.9|63186.1|63169.1|63172.4|63154.7|630
1629916500000|2021-08-25 18:35:00|63181.3|63161.3|63185.4|63165.4|63190|63170.1|63174.5|63156.7|566
1629916800000|2021-08-25 18:40:00|63185.2|63165.2|63173.8|63153.8|63189.1|63171.6|63171.5|63151.6|620
1629917100000|2021-08-25 18:45:00|63175.1|63155.1|63186.3|63166.3|63186.9|63168.8|63169.2|63149.2|526
1629917400000|2021-08-25 18:50:00|63186.6|63166.6|63183|63163|63187.4|63168.2|63174.3|63156|547
1629917700000|2021-08-25 18:55:00|63182.8|63162.8|63182.7|63167.7|63187.9|63169.8|63172.3|63153.8|686
1629918000000|2021-08-25 19:00:00|63182.3|63167.3|63180.6|63165.6|63186.4|63168|63180.4|63160.4|594
1629918300000|2021-08-25 19:05:00|63180.8|63165.8|63196.3|63176.3|63199|63179.4|63180.8|63163.4|602
1629918600000|2021-08-25 19:10:00|63195.9|63175.9|63204.4|63184.4|63206.9|63186.9|63195.8|63175.8|469
1629918900000|2021-08-25 19:15:00|63204.2|63184.2|63212.5|63192.5|63213.4|63195.7|63200.8|63183|470
1629919200000|2021-08-25 19:20:00|63210.3|63195.3|63207.9|63187.9|63213.6|63196.1|63201.6|63184.3|438
1629919500000|2021-08-25 19:25:00|63207.7|63187.7|63209.6|63189.6|63210.3|63191.1|63204.6|63186.5|351
1629919800000|2021-08-25 19:30:00|63209.9|63189.9|63214.9|63194.9|63215.3|63195.3|63207.4|63187.4|412
1629920100000|2021-08-25 19:35:00|63214.6|63194.6|63213.9|63193.9|63216.9|63198.2|63211.5|63191.5|377
1629920400000|2021-08-25 19:40:00|63214|63194|63209.2|63189.2|63215|63195|63208|63188|398
1629920700000|2021-08-25 19:45:00|63209.3|63189.3|63202.5|63182.5|63210.4|63190.4|63200.9|63180.9|366
1629921000000|2021-08-25 19:50:00|63202.3|63182.3|63188.5|63168.5|63204.8|63186.1|63187.7|63167.7|569
1629921300000|2021-08-25 19:55:00|63188.3|63168.3|63184.5|63164.5|63191.7|63171.7|63178.9|63158.9|642
1629921600000|2021-08-25 20:00:00|63186.8|63166.8|63191.8|63171.8|63196.1|63176.1|63186|63166|436
1629921900000|2021-08-25 20:05:00|63191.4|63171.4|63188.4|63168.4|63193.5|63173.5|63187.8|63167.8|243
1629922200000|2021-08-25 20:10:00|63188.5|63168.5|63185.2|63165.2|63189.2|63169.2|63184.3|63164.3|222
1629922500000|2021-08-25 20:15:00|63185.3|63165.3|63185.5|63165.5|63187.3|63167.3|63181.6|63161.6|221
1629922800000|2021-08-25 20:20:00|63185.4|63165.4|63179.4|63159.4|63185.5|63165.5|63179.4|63159.4|212
1629923100000|2021-08-25 20:25:00|63180|63160|63177.3|63157.3|63180.7|63160.7|63174.2|63154.2|203
1629923400000|2021-08-25 20:30:00|63177.9|63157.9|63177.4|63157.4|63179.2|63160.6|63173.9|63153.9|272
1629923700000|2021-08-25 20:35:00|63177.6|63157.6|63176.9|63156.9|63178.7|63158.7|63176.4|63156.4|151
1629924000000|2021-08-25 20:40:00|63177.8|63157.8|63177.7|63157.7|63180.5|63160.5|63176.2|63156.2|257
1629924300000|2021-08-25 20:45:00|63178.5|63158.5|63172|63152|63179.2|63159.2|63171.9|63151.9|305
1629924600000|2021-08-25 20:50:00|63172.2|63152.2|63179.2|63159.2|63179.2|63159.2|63167.9|63147.9|288
1629924900000|2021-08-25 20:55:00|63179.7|63159.7|63180.9|63158.6|63182.4|63162.3|63176.2|63155.9|337
1629925200000|2021-08-25 21:00:00|63182.2|63156.6|63187.4|63161.8|63187.7|63161.8|63182.1|63153.4|27
1629925500000|2021-08-25 21:05:00|63183.9|63163.9|63198.1|63175.9|63216.9|63176.9|63183.8|63158.9|131
1629925800000|2021-08-25 21:10:00|63200.1|63173.8|63196|63171.9|63206|63176.6|63187.3|63157|181
1629926100000|2021-08-25 21:15:00|63195.4|63173|63197.4|63154.9|63209.1|63174.4|63191.9|63143.5|105
1629926400000|2021-08-25 21:20:00|63199.6|63155.2|63197.5|63159.3|63204.6|63164.9|63189.3|63152|98
1629926700000|2021-08-25 21:25:00|63192.7|63159|63194.1|63164.5|63204.5|63165.9|63188.2|63152.4|87
1629927000000|2021-08-25 21:30:00|63195.2|63163.5|63185.7|63147.3|63199.8|63164|63185.6|63144|128
1629927300000|2021-08-25 21:35:00|63189.7|63155.2|63193.7|63159|63197.5|63163.2|63182.4|63147.3|163
1629927600000|2021-08-25 21:40:00|63192.4|63163.2|63194.7|63154.6|63199.8|63165|63190.4|63146.5|190
1629927900000|2021-08-25 21:45:00|63196.3|63155.3|63197.1|63164.6|63199.5|63169.1|63189.7|63154.6|262
1629928200000|2021-08-25 21:50:00|63195.2|63167.6|63197.1|63161.4|63198.6|63170.7|63183.9|63159.1|313
1629928500000|2021-08-25 21:55:00|63197.5|63161.3|63200.5|63152.2|63200.5|63165|63184.7|63152.2|276
1629928800000|2021-08-25 22:00:00|63201.8|63153.1|63185.1|63165.1|63201.8|63165.1|63175.8|63153.1|298
1629929100000|2021-08-25 22:05:00|63185.2|63165.2|63185|63165|63189.4|63169.4|63182.6|63162.6|205
1629929400000|2021-08-25 22:10:00|63184.8|63164.8|63185.4|63165.4|63189|63169|63182.2|63162.2|167
1629929700000|2021-08-25 22:15:00|63185.7|63165.7|63183.2|63163.2|63188.1|63168.1|63182.3|63162.3|120
1629930000000|2021-08-25 22:20:00|63185.7|63165.7|63186.1|63166.1|63189.9|63169.9|63185|63165|143
1629930300000|2021-08-25 22:25:00|63185.7|63165.7|63188.2|63168.2|63190.5|63170.5|63185.6|63165.6|136
1629930600000|2021-08-25 22:30:00|63188|63168|63182.8|63162.8|63191.3|63171.3|63181.7|63161.7|296
1629930900000|2021-08-25 22:35:00|63182.7|63162.7|63178.4|63158.4|63190.3|63170.3|63176.3|63156.3|283
1629931200000|2021-08-25 22:40:00|63178.9|63158.9|63177.9|63157.9|63179.9|63159.9|63175.7|63155.7|147
1629931500000|2021-08-25 22:45:00|63178|63158|63179.6|63159.6|63181.1|63161.1|63176.1|63156.1|134
1629931800000|2021-08-25 22:50:00|63179.9|63159.9|63181.2|63161.2|63181.3|63161.3|63178.8|63158.8|93
1629932100000|2021-08-25 22:55:00|63181.3|63161.3|63187.1|63167.1|63188.5|63168.5|63179.3|63159.3|157
1629932400000|2021-08-25 23:00:00|63187|63167|63184|63164|63190.1|63170.1|63182.3|63162.3|215
1629932700000|2021-08-25 23:05:00|63183.9|63163.9|63186.1|63166.1|63188.1|63168.1|63183.8|63163.8|128
1629933000000|2021-08-25 23:10:00|63186.2|63166.2|63188.3|63168.3|63188.3|63168.3|63184.6|63164.6|148
1629933300000|2021-08-25 23:15:00|63188.2|63168.2|63184|63164|63191.1|63171.1|63183.5|63163.5|170
1629933600000|2021-08-25 23:20:00|63184.1|63164.1|63183.5|63163.5|63186.3|63166.3|63182.8|63162.8|166
1629933900000|2021-08-25 23:25:00|63183.6|63163.6|63180.2|63160.2|63184.5|63164.5|63180|63160|154
1629934200000|2021-08-25 23:30:00|63180.1|63160.1|63182.4|63162.4|63183|63163|63180.1|63160.1|128
1629934500000|2021-08-25 23:35:00|63182.3|63162.3|63179.6|63159.6|63182.5|63162.5|63178.3|63158.3|139
1629934800000|2021-08-25 23:40:00|63179.5|63159.5|63182.3|63162.3|63183.1|63163.1|63179.3|63159.3|175
1629935100000|2021-08-25 23:45:00|63182.5|63162.5|63185|63165|63187.8|63167.8|63182.4|63162.4|217
1629935400000|2021-08-25 23:50:00|63184.8|63164.8|63184.3|63164.3|63188.2|63168.2|63184.3|63164.3|164
1629935700000|2021-08-25 23:55:00|63184.2|63164.2|63180.7|63160.7|63185.3|63165.3|63179.8|63159.8|192
1629936000000|2021-08-26 00:00:00|63182.5|63162.5|63175.7|63155.7|63190.3|63170.3|63175.5|63155.5|376
1629936300000|2021-08-26 00:05:00|63175.9|63155.9|63178.9|63158.9|63180.4|63160.4|63171.3|63151.3|326
1629936600000|2021-08-26 00:10:00|63178.8|63158.8|63180.8|63160.8|63180.9|63160.9|63176.1|63156.1|298
1629936900000|2021-08-26 00:15:00|63181|63161|63188.1|63168.1|63193.2|63173.2|63179|63159|406
1629937200000|2021-08-26 00:20:00|63188.3|63168.3|63195.8|63175.8|63198.9|63178.9|63187.8|63167.8|453
1629937500000|2021-08-26 00:25:00|63195.7|63175.7|63197.2|63177.2|63204.2|63184.2|63192.2|63172.2|398
1629937800000|2021-08-26 00:30:00|63197.6|63177.6|63198.8|63178.8|63199.6|63181.1|63192.5|63174.7|358
1629938100000|2021-08-26 00:35:00|63198.7|63178.7|63207.1|63187.1|63209.9|63189.9|63198.7|63178.7|348
1629938400000|2021-08-26 00:40:00|63207|63187|63206.4|63186.4|63209.6|63189.6|63204.6|63184.6|198
1629938700000|2021-08-26 00:45:00|63206.3|63186.3|63204|63184|63207|63187|63203.3|63183.3|200
1629939000000|2021-08-26 00:50:00|63203.3|63183.3|63207.3|63187.3|63209.4|63189.4|63192.9|63172.9|479
1629939300000|2021-08-26 00:55:00|63207.4|63187.4|63209|63189|63212.7|63192.7|63204|63184|395
1629939600000|2021-08-26 01:00:00|63208.8|63188.8|63215.6|63195.6|63219.8|63199.8|63208.8|63188.8|432
1629939900000|2021-08-26 01:05:00|63215.5|63195.5|63231.5|63211.5|63232.1|63212.1|63214.1|63194.1|428
1629940200000|2021-08-26 01:10:00|63231.3|63211.3|63225.7|63205.7|63231.3|63211.3|63220.8|63200.8|485
1629940500000|2021-08-26 01:15:00|63226.3|63206.3|63219.5|63199.5|63231.1|63211.1|63218.6|63198.6|484
1629940800000|2021-08-26 01:20:00|63219.7|63199.7|63226|63206|63229.7|63209.7|63218.7|63198.7|442
1629941100000|2021-08-26 01:25:00|63226.3|63206.3|63224.5|63204.5|63229.7|63209.7|63222.7|63202.7|441
1629941400000|2021-08-26 01:30:00|63224.6|63204.6|63216.5|63196.5|63226.7|63206.7|63216.1|63196.1|499
1629941700000|2021-08-26 01:35:00|63216.6|63196.6|63226|63206|63227|63207|63214.3|63194.3|431
1629942000000|2021-08-26 01:40:00|63225.9|63205.9|63229.5|63209.5|63229.9|63209.9|63223.7|63203.7|390
1629942300000|2021-08-26 01:45:00|63230.1|63210.1|63213.8|63193.8|63230.2|63210.2|63209.2|63189.2|417
1629942600000|2021-08-26 01:50:00|63213.6|63193.6|63209.1|63189.1|63218|63198|63204.3|63184.3|409
1629942900000|2021-08-26 01:55:00|63208.6|63188.6|63215.1|63195.1|63221|63201|63207.1|63187.1|452
1629943200000|2021-08-26 02:00:00|63215|63195|63220.8|63200.8|63227.2|63207.2|63213.7|63193.7|438
1629943500000|2021-08-26 02:05:00|63221.1|63201.1|63223.2|63203.2|63227.1|63207.1|63219.8|63199.8|422
1629943800000|2021-08-26 02:10:00|63223.3|63203.3|63223.6|63203.6|63226.4|63206.4|63216|63199.6|401
1629944100000|2021-08-26 02:15:00|63223.5|63203.5|63225.1|63205.1|63231.3|63211.3|63222.8|63202.8|528
1629944400000|2021-08-26 02:20:00|63225.2|63205.2|63225.4|63205.4|63229.8|63209.8|63223.6|63203.6|415
1629944700000|2021-08-26 02:25:00|63225.3|63205.3|63230.7|63210.7|63231.2|63211.2|63225|63205|395
1629945000000|2021-08-26 02:30:00|63231.2|63211.2|63218.7|63198.7|63231.2|63211.2|63218.5|63198.5|401
1629945300000|2021-08-26 02:35:00|63218.6|63198.6|63221.6|63201.6|63224.6|63204.6|63218.1|63198.1|337
1629945600000|2021-08-26 02:40:00|63221.7|63201.7|63222.1|63202.1|63229.1|63209.1|63218.9|63198.9|372
1629945900000|2021-08-26 02:45:00|63222.2|63202.2|63225.5|63205.5|63228.2|63208.2|63221.9|63201.9|312
1629946200000|2021-08-26 02:50:00|63225.6|63205.6|63224.1|63204.1|63227|63207|63221.9|63201.9|267
1629946500000|2021-08-26 02:55:00|63224.3|63204.3|63220.5|63200.5|63227.8|63207.8|63219.6|63199.6|401
1629946800000|2021-08-26 03:00:00|63220.3|63200.3|63219.8|63199.8|63225.8|63205.8|63219.1|63199.1|266
1629947100000|2021-08-26 03:05:00|63220.2|63200.2|63219.1|63199.1|63224.8|63204.8|63218.7|63198.7|307
1629947400000|2021-08-26 03:10:00|63219.7|63199.7|63229.1|63209.1|63229.7|63209.7|63217.7|63197.7|355
1629947700000|2021-08-26 03:15:00|63229|63209|63225.4|63205.4|63231|63211|63225|63205|390
1629948000000|2021-08-26 03:20:00|63224.7|63204.7|63230.3|63210.3|63230.8|63210.8|63224.7|63204.7|399
1629948300000|2021-08-26 03:25:00|63230|63210|63230.2|63210.2|63233.2|63213.2|63228.6|63208.6|425
1629948600000|2021-08-26 03:30:00|63230.1|63210.1|63236.3|63216.3|63238.7|63218.7|63228.1|63208.1|398
1629948900000|2021-08-26 03:35:00|63236.1|63216.1|63233.9|63213.9|63239.5|63219.5|63232.9|63212.9|362
1629949200000|2021-08-26 03:40:00|63233.6|63213.6|63234.6|63214.6|63235.6|63215.6|63229.7|63209.7|306
1629949500000|2021-08-26 03:45:00|63234.3|63214.3|63236.4|63216.4|63236.6|63216.6|63232.9|63212.9|295
1629949800000|2021-08-26 03:50:00|63236.5|63216.5|63238|63218|63238.7|63218.7|63234.9|63214.9|301
1629950100000|2021-08-26 03:55:00|63237.7|63217.7|63231|63211|63238.8|63218.8|63228.9|63208.9|314
1629950400000|2021-08-26 04:00:00|63231.1|63211.1|63230.9|63210.9|63232.1|63212.1|63225.8|63205.8|274
1629950700000|2021-08-26 04:05:00|63230.8|63210.8|63224.8|63204.8|63236.1|63216.1|63224.3|63204.3|290
1629951000000|2021-08-26 04:10:00|63225|63205|63221.7|63201.7|63228|63208.9|63221.5|63201.5|287
1629951300000|2021-08-26 04:15:00|63221.6|63201.6|63216|63196|63222.3|63202.3|63213.5|63194.5|244
1629951600000|2021-08-26 04:20:00|63215.9|63195.9|63217.4|63197.4|63219.7|63199.7|63213.3|63195.1|200
1629951900000|2021-08-26 04:25:00|63217.5|63197.5|63222.1|63202.1|63223|63203|63217|63197|212
1629952200000|2021-08-26 04:30:00|63222.2|63202.2|63212.1|63192.1|63222.3|63202.3|63211.4|63191.4|293
1629952500000|2021-08-26 04:35:00|63212.4|63192.4|63206.2|63186.2|63215.3|63195.3|63205.8|63185.8|287
1629952800000|2021-08-26 04:40:00|63206.4|63186.4|63207.9|63187.9|63209.4|63191.3|63205.1|63185.1|272
1629953100000|2021-08-26 04:45:00|63207.8|63187.8|63214.8|63194.8|63215.1|63195.1|63207.8|63187.8|301
1629953400000|2021-08-26 04:50:00|63215.2|63195.2|63216.5|63196.5|63218.4|63198.4|63213.4|63193.4|218
1629953700000|2021-08-26 04:55:00|63216.4|63196.4|63224.2|63204.2|63228.9|63208.9|63214.3|63196.3|409
1629954000000|2021-08-26 05:00:00|63224.1|63204.1|63224.7|63204.7|63226.5|63206.5|63219.7|63200.2|366
1629954300000|2021-08-26 05:05:00|63225.2|63205.2|63225.7|63205.7|63229.6|63209.6|63223.5|63203.5|334
1629954600000|2021-08-26 05:10:00|63223.8|63203.8|63222.2|63202.2|63225|63205.7|63218.6|63198.6|300
1629954900000|2021-08-26 05:15:00|63222.6|63202.6|63217.8|63197.8|63224.9|63204.9|63216.4|63197.7|252
1629955200000|2021-08-26 05:20:00|63217.7|63197.7|63215.1|63195.1|63218.3|63199.6|63209.8|63189.8|356
1629955500000|2021-08-26 05:25:00|63215.2|63195.2|63211.4|63191.4|63216.7|63196.7|63210.8|63190.8|295
1629955800000|2021-08-26 05:30:00|63211.3|63191.3|63203.3|63183.3|63211.5|63191.5|63201|63181|348
1629956100000|2021-08-26 05:35:00|63203.4|63183.4|63201.3|63181.3|63211.1|63191.1|63199.4|63179.4|483
1629956400000|2021-08-26 05:40:00|63202.2|63182.2|63208.2|63188.2|63208.2|63188.2|63193.3|63173.3|439
1629956700000|2021-08-26 05:45:00|63207.7|63187.7|63202.2|63182.2|63209.3|63189.3|63200.2|63180.2|458
1629957000000|2021-08-26 05:50:00|63202.7|63182.7|63199.6|63179.6|63207.4|63187.4|63197.3|63177.3|444
1629957300000|2021-08-26 05:55:00|63199.3|63179.3|63218.6|63198.6|63220|63200|63197.1|63177.1|567
1629957600000|2021-08-26 06:00:00|63219.5|63199.5|63214.8|63194.8|63219.5|63200.7|63202.9|63182.9|561
1629957900000|2021-08-26 06:05:00|63214.6|63194.6|63217.3|63197.3|63219.2|63200.5|63208.3|63188.3|568
1629958200000|2021-08-26 06:10:00|63217.5|63197.5|63219|63199|63225.4|63205.4|63206.7|63186.7|664
1629958500000|2021-08-26 06:15:00|63218.8|63198.8|63224.9|63204.9|63231.1|63211.1|63216.7|63196.7|594
1629958800000|2021-08-26 06:20:00|63225|63205|63234.7|63214.7|63236.4|63216.4|63224.5|63204.5|602
1629959100000|2021-08-26 06:25:00|63234.8|63214.8|63237.2|63222.2|63247.6|63229.9|63232.5|63214.5|630
1629959400000|2021-08-26 06:30:00|63238.5|63218.5|63233|63218|63244.1|63227.3|63231|63215|724
1629959700000|2021-08-26 06:35:00|63233.4|63218.4|63236.7|63216.7|63244.9|63229.9|63226.4|63209.3|674
1629960000000|2021-08-26 06:40:00|63237|63217|63242.8|63227.8|63250.9|63233.2|63233.6|63216.5|626
1629960300000|2021-08-26 06:45:00|63242.9|63227.9|63243.4|63223.4|63244.6|63229.6|63234.5|63219.5|613
1629960600000|2021-08-26 06:50:00|63242.3|63222.3|63252.5|63237.5|63258.9|63242.2|63234.2|63217.3|681
1629960900000|2021-08-26 06:55:00|63252.3|63237.3|63257.2|63242.2|63266.8|63249.2|63251.3|63234.1|731
1629961200000|2021-08-26 07:00:00|63258.7|63243.7|63225|63210|63263.6|63248.6|63219|63201.5|830
1629961500000|2021-08-26 07:05:00|63224.6|63209.6|63209.5|63194.5|63224.6|63209.6|63206.6|63189.1|828
1629961800000|2021-08-26 07:10:00|63209.8|63194.8|63205.1|63190.1|63223.6|63208.6|63201.9|63186.9|825
1629962100000|2021-08-26 07:15:00|63204.8|63189.8|63205.1|63190.1|63207.4|63192.4|63187.3|63172.3|736
1629962400000|2021-08-26 07:20:00|63205.3|63190.3|63210.5|63195.5|63223.3|63206.3|63199.5|63184.5|718
1629962700000|2021-08-26 07:25:00|63210.4|63195.4|63185.9|63170.9|63210.7|63195.4|63182.9|63167.9|719
1629963000000|2021-08-26 07:30:00|63186.1|63171.1|63185.4|63170.4|63196.8|63181.8|63178.7|63162.6|778
1629963300000|2021-08-26 07:35:00|63187.7|63167.7|63175.2|63160.2|63191.8|63174.9|63164.7|63147.7|901
1629963600000|2021-08-26 07:40:00|63175.3|63160.3|63182.8|63167.8|63189.5|63172.8|63172.9|63157.9|759
1629963900000|2021-08-26 07:45:00|63182.5|63167.5|63203.5|63183.5|63214.5|63198|63181.8|63166.8|765
1629964200000|2021-08-26 07:50:00|63201.5|63186.5|63211.4|63196.4|63217.9|63202.9|63200.9|63185.9|722
1629964500000|2021-08-26 07:55:00|63211.3|63196.3|63191.7|63176.7|63211.3|63196.3|63187.3|63171.1|750
1629964800000|2021-08-26 08:00:00|63190.4|63175.4|63210.6|63195.6|63216.2|63201.2|63190.4|63174.5|786
1629965100000|2021-08-26 08:05:00|63210.8|63195.8|63226.5|63211.5|63228|63212.5|63208|63192.2|720
1629965400000|2021-08-26 08:10:00|63226.8|63211.8|63222.6|63207.6|63229.7|63214.7|63212.5|63196|678
1629965700000|2021-08-26 08:15:00|63222.4|63207.4|63231.4|63216.4|63234.8|63219.8|63209.4|63194.4|585
1629966000000|2021-08-26 08:20:00|63231|63216|63242|63222|63242.2|63226.6|63225.1|63207.8|624
1629966300000|2021-08-26 08:25:00|63239.7|63224.7|63243.5|63228.5|63250.8|63233.3|63236.4|63220.8|705
1629966600000|2021-08-26 08:30:00|63243.3|63228.3|63238.5|63223.5|63250.5|63235.5|63227.7|63212.7|667
1629966900000|2021-08-26 08:35:00|63238.4|63223.4|63232.7|63217.7|63247|63232|63232.5|63215.5|729
1629967200000|2021-08-26 08:40:00|63232.8|63217.8|63220.2|63205.2|63239.7|63223.5|63218.3|63200.5|689
1629967500000|2021-08-26 08:45:00|63220.3|63205.3|63240.1|63225.1|63240.8|63225.8|63209.3|63191.7|720
1629967800000|2021-08-26 08:50:00|63240|63225|63244|63229|63248.6|63233.4|63236.7|63221.7|725
1629968100000|2021-08-26 08:55:00|63244.1|63229.1|63248.3|63233.3|63251.6|63236.6|63237.9|63221.3|637
1629968400000|2021-08-26 09:00:00|63248.2|63233.2|63230.5|63215.5|63250.7|63234.9|63225.9|63209.6|701
1629968700000|2021-08-26 09:05:00|63230.4|63215.4|63232.9|63217.9|63245.5|63230.5|63230.3|63214.4|752
1629969000000|2021-08-26 09:10:00|63232.8|63217.8|63249.4|63234.4|63249.8|63234.8|63228.3|63211.5|670
1629969300000|2021-08-26 09:15:00|63249.6|63234.6|63242.6|63227.6|63252.6|63237.6|63241.9|63225.2|629
1629969600000|2021-08-26 09:20:00|63242.9|63227.9|63242.9|63227.9|63249.4|63234.4|63240.4|63225.4|502
1629969900000|2021-08-26 09:25:00|63243.1|63228.1|63227.8|63212.8|63243.1|63228.1|63224.5|63209.5|584
1629970200000|2021-08-26 09:30:00|63227.9|63212.9|63217.3|63202.3|63230.2|63213.7|63212.6|63193.3|573
1629970500000|2021-08-26 09:35:00|63217.4|63202.4|63202.8|63187.8|63222|63204.9|63201.7|63186.7|591
1629970800000|2021-08-26 09:40:00|63202.7|63187.7|63205.2|63190.2|63212.4|63197.4|63202.4|63186.3|516
1629971100000|2021-08-26 09:45:00|63205.1|63190.1|63194.6|63179.6|63208.7|63191.4|63191.6|63176.6|594
1629971400000|2021-08-26 09:50:00|63194.4|63179.4|63195.1|63180.1|63203.4|63188.4|63193.6|63178.6|525
1629971700000|2021-08-26 09:55:00|63195|63180|63190.2|63175.2|63197.2|63182.2|63189.3|63172.5|509
1629972000000|2021-08-26 10:00:00|63190.1|63175.1|63168|63153|63190.1|63175.1|63167.8|63152.5|727
1629972300000|2021-08-26 10:05:00|63168.1|63153.1|63169.5|63154.5|63183.8|63166.9|63164.4|63149.4|586
1629972600000|2021-08-26 10:10:00|63169.6|63154.6|63144.1|63129.1|63172.5|63157.5|63144.1|63126.9|564
1629972900000|2021-08-26 10:15:00|63143.7|63128.7|63162.9|63147.9|63170.5|63155.5|63143.3|63128.3|567
1629973200000|2021-08-26 10:20:00|63162.8|63147.8|63174.4|63159.4|63174.4|63159.4|63161.3|63146.3|458
1629973500000|2021-08-26 10:25:00|63174.3|63159.3|63174.9|63159.9|63178.2|63163.2|63169.6|63154.6|428
1629973800000|2021-08-26 10:30:00|63174.8|63159.8|63174.2|63159.2|63179.1|63164.1|63171.4|63156.4|419
1629974100000|2021-08-26 10:35:00|63174.1|63159.1|63156.3|63141.3|63175.6|63160.6|63154.6|63138.2|555
1629974400000|2021-08-26 10:40:00|63156.8|63141.8|63162|63147|63169.8|63152.3|63153.4|63138.4|457
1629974700000|2021-08-26 10:45:00|63161.9|63146.9|63165.5|63145.5|63170.4|63152.6|63160.7|63143.7|467
1629975000000|2021-08-26 10:50:00|63165.9|63145.9|63155.7|63140.7|63166.5|63148.3|63154.9|63136.9|492
1629975300000|2021-08-26 10:55:00|63155.9|63140.9|63162.9|63147.9|63164.5|63148.7|63149.6|63132.3|652
1629975600000|2021-08-26 11:00:00|63163.3|63148.3|63160.9|63145.9|63166.3|63151.3|63157.2|63142.2|569
1629975900000|2021-08-26 11:05:00|63160.5|63145.5|63164.1|63149.1|63165.3|63150.3|63157.1|63141|571
1629976200000|2021-08-26 11:10:00|63164.3|63149.3|63166.1|63151.1|63170.8|63154.5|63158.6|63143.6|502
1629976500000|2021-08-26 11:15:00|63166.2|63151.2|63153.3|63138.3|63169.2|63152|63147.4|63132.4|569
1629976800000|2021-08-26 11:20:00|63153.1|63138.1|63144.2|63129.2|63154.3|63139.3|63140.6|63125.6|556
1629977100000|2021-08-26 11:25:00|63144.1|63129.1|63154.8|63139.8|63157.1|63142.1|63141|63126|554
1629977400000|2021-08-26 11:30:00|63154.7|63139.7|63183.2|63168.2|63187.2|63172.2|63154.6|63138.8|722
1629977700000|2021-08-26 11:35:00|63183.1|63168.1|63174.8|63159.8|63193.8|63178.8|63160.4|63143.7|718
1629978000000|2021-08-26 11:40:00|63175.2|63160.2|63169.1|63154.1|63182.3|63167.3|63168.7|63153.7|618
1629978300000|2021-08-26 11:45:00|63169.2|63154.2|63158.5|63143.5|63169.2|63154.2|63154.7|63139.7|626
1629978600000|2021-08-26 11:50:00|63158.7|63143.7|63165.7|63150.7|63165.9|63150.9|63152.7|63137.7|529
1629978900000|2021-08-26 11:55:00|63166|63151|63191.5|63176.5|63204.9|63189.9|63163.7|63148.7|851
1629979200000|2021-08-26 12:00:00|63189.6|63174.6|63201.4|63186.4|63206.4|63189.3|63189.2|63174.2|748
1629979500000|2021-08-26 12:05:00|63201.3|63186.3|63196.2|63181.2|63212.5|63196.9|63189.6|63174.6|583
1629979800000|2021-08-26 12:10:00|63196.8|63181.8|63206.1|63191.1|63212.8|63197.8|63193.6|63178.6|621
1629980100000|2021-08-26 12:15:00|63207.1|63192.1|63184.7|63169.7|63208.4|63193.4|63183.1|63167.1|656
1629980400000|2021-08-26 12:20:00|63184.5|63169.5|63184.1|63169.1|63191.4|63175|63173.6|63155.7|680
1629980700000|2021-08-26 12:25:00|63184.3|63169.3|63195.3|63175.3|63201.1|63183.9|63184|63169|576
1629981000000|2021-08-26 12:30:00|63194.7|63174.7|63177.5|63162.5|63197.9|63177.9|63159.2|63139.2|867
1629981300000|2021-08-26 12:35:00|63177.6|63162.6|63222.6|63207.6|63240.3|63220.3|63177.6|63162.6|991
1629981600000|2021-08-26 12:40:00|63222.7|63207.7|63239.6|63224.6|63268.8|63248.8|63219|63201.6|949
1629981900000|2021-08-26 12:45:00|63239.9|63224.9|63228|63213|63259.6|63242.6|63224.4|63209.4|866
1629982200000|2021-08-26 12:50:00|63227.8|63212.8|63264.2|63244.2|63290.2|63270.2|63227.8|63212.8|872
1629982500000|2021-08-26 12:55:00|63264.6|63244.6|63263.7|63248.7|63274.7|63259.4|63249.4|63232|880
1629982800000|2021-08-26 13:00:00|63264.2|63249.2|63263.8|63248.8|63274.5|63257.2|63241.5|63223.5|895
1629983100000|2021-08-26 13:05:00|63262.1|63247.1|63285.7|63270.7|63306|63286.6|63260|63245|936
1629983400000|2021-08-26 13:10:00|63287.9|63272.9|63276.2|63261.2|63304.6|63289.4|63274.5|63257|826
1629983700000|2021-08-26 13:15:00|63275.9|63260.9|63283.3|63268.3|63293.9|63278.9|63264.3|63247.7|851
1629984000000|2021-08-26 13:20:00|63282.9|63267.9|63289.1|63269.1|63297.6|63282.6|63279|63261.7|822
1629984300000|2021-08-26 13:25:00|63289.3|63269.3|63264.8|63249.8|63296.1|63278.3|63262.7|63245.3|845
1629984600000|2021-08-26 13:30:00|63266|63251|63271.2|63256.2|63280.2|63263|63253|63236.2|929
1629984900000|2021-08-26 13:35:00|63271.4|63256.4|63289|63274|63300.8|63282.2|63271.2|63256.2|884
1629985200000|2021-08-26 13:40:00|63288.6|63273.6|63269.4|63254.4|63305.8|63286.9|63264.7|63249.7|883
1629985500000|2021-08-26 13:45:00|63269.5|63254.5|63286|63271|63289.2|63272|63264|63249|846
1629985800000|2021-08-26 13:50:00|63286.5|63271.5|63285.8|63270.8|63293.5|63278.5|63272.8|63257.8|774
1629986100000|2021-08-26 13:55:00|63285.6|63270.6|63276.2|63256.2|63290.6|63274.1|63266.8|63250.8|885
1629986400000|2021-08-26 14:00:00|63277|63262|63283.1|63268.1|63288.4|63273.4|63272.6|63257|813
1629986700000|2021-08-26 14:05:00|63283.2|63268.2|63258.1|63238.1|63285.5|63270.5|63251.2|63231.6|824
1629987000000|2021-08-26 14:10:00|63255.4|63240.4|63212.9|63197.9|63258.5|63241.4|63201.7|63184.4|841
1629987300000|2021-08-26 14:15:00|63213.6|63198.6|63223.7|63208.7|63225.3|63208.9|63207.1|63190.4|837
1629987600000|2021-08-26 14:20:00|63223.5|63208.5|63224.1|63209.1|63233.6|63218.6|63221.3|63203.9|753
1629987900000|2021-08-26 14:25:00|63224.3|63209.3|63224.6|63209.6|63246.9|63228.7|63220.7|63203.3|911
1629988200000|2021-08-26 14:30:00|63224|63209|63243.3|63228.3|63245.1|63229.4|63216.3|63200.5|822
1629988500000|2021-08-26 14:35:00|63243.4|63228.4|63279.8|63264.8|63281.1|63266.1|63240.6|63225.6|905
1629988800000|2021-08-26 14:40:00|63280.4|63265.4|63274.5|63259.5|63287.6|63270.6|63259.1|63244.1|859
1629989100000|2021-08-26 14:45:00|63274.3|63259.3|63302.6|63287.6|63318.1|63303.1|63273.8|63258.8|868
1629989400000|2021-08-26 14:50:00|63302.3|63287.3|63287.3|63267.3|63305.5|63288.6|63268.3|63248.3|966
1629989700000|2021-08-26 14:55:00|63286.3|63266.3|63275.8|63260.8|63297.8|63280.1|63262.2|63242.2|966
1629990000000|2021-08-26 15:00:00|63276.2|63261.2|63278|63258|63283.2|63266.7|63265.3|63250.3|923
1629990300000|2021-08-26 15:05:00|63278.3|63258.3|63239.6|63219.6|63279.6|63261.4|63234.6|63216.8|871
1629990600000|2021-08-26 15:10:00|63239.1|63219.1|63246.1|63226.1|63253.9|63236.2|63228|63209.4|871
1629990900000|2021-08-26 15:15:00|63245.8|63230.8|63234.4|63219.4|63248.5|63232.7|63228.5|63212.7|774
1629991200000|2021-08-26 15:20:00|63234.2|63219.2|63241|63226|63251.7|63236.7|63228.9|63213.5|770
1629991500000|2021-08-26 15:25:00|63241.2|63226.2|63234.3|63219.3|63243.2|63228.2|63224.9|63209.9|684
1629991800000|2021-08-26 15:30:00|63233.5|63218.5|63244.5|63229.5|63246.8|63231.8|63225.5|63210.5|706
1629992100000|2021-08-26 15:35:00|63244.6|63229.6|63232.5|63217.5|63244.8|63229.8|63229.8|63214.8|675
1629992400000|2021-08-26 15:40:00|63232.3|63217.3|63236.2|63221.2|63236.3|63221.3|63223|63208|803
1629992700000|2021-08-26 15:45:00|63236.1|63221.1|63256.7|63241.7|63257.1|63242.1|63235.6|63220.6|766
1629993000000|2021-08-26 15:50:00|63256.8|63241.8|63252.4|63237.4|63261.3|63246.3|63249.6|63233.8|612
1629993300000|2021-08-26 15:55:00|63252.6|63237.6|63232.8|63217.8|63255.3|63240.3|63232.2|63217.2|673
1629993600000|2021-08-26 16:00:00|63233.2|63218.2|63236.7|63221.7|63254.8|63237.3|63232.7|63214.9|657
1629993900000|2021-08-26 16:05:00|63236.9|63221.9|63233.5|63218.5|63244.1|63227.3|63224.4|63206.8|577
1629994200000|2021-08-26 16:10:00|63233.3|63218.3|63242.7|63227.7|63246.8|63229.6|63230.7|63215.2|504
1629994500000|2021-08-26 16:15:00|63243|63228|63262.6|63247.6|63266.9|63251.9|63240.9|63225.9|627
1629994800000|2021-08-26 16:20:00|63262.5|63247.5|63250.9|63230.9|63263.2|63248.2|63246.4|63229.2|527
1629995100000|2021-08-26 16:25:00|63250.8|63230.8|63237.9|63222.9|63251.5|63233.1|63237.4|63219.4|528
1629995400000|2021-08-26 16:30:00|63237.8|63222.8|63229.9|63214.9|63241.1|63225.7|63229.6|63214.6|434
1629995700000|2021-08-26 16:35:00|63232.5|63212.5|63239.7|63219.7|63239.9|63221.7|63227.7|63210.9|467
1629996000000|2021-08-26 16:40:00|63239.6|63219.6|63245.7|63225.7|63247.9|63230.1|63235.9|63218.3|458
1629996300000|2021-08-26 16:45:00|63244.3|63224.3|63249.7|63234.7|63252.1|63235.6|63239.3|63222.2|518
1629996600000|2021-08-26 16:50:00|63249.8|63234.8|63253.1|63238.1|63262.3|63246.1|63249.8|63234.8|529
1629996900000|2021-08-26 16:55:00|63253.5|63238.5|63286.4|63266.4|63286.4|63268.8|63252.8|63235.4|826
1629997200000|2021-08-26 17:00:00|63282.7|63267.7|63297.5|63282.5|63304.7|63286.8|63278.6|63260.8|893
1629997500000|2021-08-26 17:05:00|63297.1|63282.1|63276.4|63256.4|63299.7|63283.7|63272.4|63254|632
1629997800000|2021-08-26 17:10:00|63275.9|63255.9|63281.5|63261.5|63281.9|63264.1|63271.4|63253.4|549
1629998100000|2021-08-26 17:15:00|63281.7|63261.7|63287.7|63272.7|63289.4|63272.9|63276.2|63258.2|483
1629998400000|2021-08-26 17:20:00|63288.3|63273.3|63290.1|63275.1|63298.7|63280.7|63285.8|63268.7|509
1629998700000|2021-08-26 17:25:00|63290.5|63275.5|63278.3|63263.3|63298.9|63281|63277.6|63260|763
1629999000000|2021-08-26 17:30:00|63278.4|63263.4|63283.7|63263.7|63284.4|63266.8|63274|63258.2|543
1629999300000|2021-08-26 17:35:00|63283.6|63263.6|63292.5|63272.5|63294.3|63276.4|63278.7|63258.7|436
1629999600000|2021-08-26 17:40:00|63292.4|63272.4|63287.3|63272.3|63293.9|63275.3|63284.3|63266.7|503
1629999900000|2021-08-26 17:45:00|63287.2|63272.2|63277.8|63257.8|63288.9|63272.2|63274.8|63254.8|521
1630000200000|2021-08-26 17:50:00|63278|63258|63280.2|63265.2|63283|63266.4|63272.2|63255.1|441
1630000500000|2021-08-26 17:55:00|63280.5|63265.5|63277.6|63262.6|63288.9|63272.4|63275|63257.8|479
1630000800000|2021-08-26 18:00:00|63276.2|63261.2|63280.3|63265.3|63283.7|63266.7|63267.2|63251.4|603
1630001100000|2021-08-26 18:05:00|63280.1|63265.1|63284.3|63269.3|63285|63270|63277.3|63260|535
1630001400000|2021-08-26 18:10:00|63283.8|63268.8|63292.7|63272.7|63295.8|63278.1|63280.7|63265|509
1630001700000|2021-08-26 18:15:00|63293|63273|63285|63265|63293|63273.7|63277.9|63260.1|495
1630002000000|2021-08-26 18:20:00|63284.2|63264.2|63281.5|63266.5|63284.5|63266.7|63277.5|63259.4|397
1630002300000|2021-08-26 18:25:00|63282|63267|63287.1|63272.1|63289.9|63272.5|63280.7|63261.3|442
1630002600000|2021-08-26 18:30:00|63287.2|63272.2|63294.7|63274.7|63295.6|63277.6|63282.6|63265.2|466
1630002900000|2021-08-26 18:35:00|63294.8|63274.8|63283.7|63263.7|63295.1|63276.2|63281|63262.9|502
1630003200000|2021-08-26 18:40:00|63283.9|63263.9|63274.8|63254.8|63284.1|63265.8|63272.9|63252.9|443
1630003500000|2021-08-26 18:45:00|63274.7|63254.7|63282|63262|63282.4|63264.9|63264.4|63247.9|470
1630003800000|2021-08-26 18:50:00|63282.1|63262.1|63281.4|63261.4|63284.1|63266.5|63274.3|63256.2|520
1630004100000|2021-08-26 18:55:00|63281.5|63261.5|63288.5|63268.5|63289.9|63271.8|63276.9|63257.2|493
1630004400000|2021-08-26 19:00:00|63288.7|63268.7|63285.5|63265.5|63288.7|63270.4|63280.4|63260.4|542
1630004700000|2021-08-26 19:05:00|63285.6|63265.6|63291.6|63271.6|63294.7|63274.7|63281.1|63262.3|517
1630005000000|2021-08-26 19:10:00|63291.4|63271.4|63289.4|63269.4|63297|63277.5|63289.4|63269.4|438
1630005300000|2021-08-26 19:15:00|63289.3|63269.3|63286.6|63266.6|63292.8|63272.8|63281.9|63263.6|441
1630005600000|2021-08-26 19:20:00|63286.7|63266.7|63287.2|63267.2|63293.6|63275.3|63286.1|63266.1|479
1630005900000|2021-08-26 19:25:00|63287.1|63267.1|63295.4|63275.4|63295.6|63277.8|63286.3|63266.3|406
1630006200000|2021-08-26 19:30:00|63295.2|63275.2|63287.7|63267.7|63297|63277.6|63285.2|63267.7|504
1630006500000|2021-08-26 19:35:00|63287.6|63267.6|63294.2|63274.2|63294.8|63274.8|63282.8|63266|473
1630006800000|2021-08-26 19:40:00|63294.1|63274.1|63295.6|63275.6|63296.6|63276.6|63289.4|63271.4|419
1630007100000|2021-08-26 19:45:00|63295.5|63275.5|63298.6|63278.6|63299.2|63281.9|63291.6|63273.8|435
1630007400000|2021-08-26 19:50:00|63298.4|63278.4|63294.5|63274.5|63299.1|63281.4|63293.6|63273.6|440
1630007700000|2021-08-26 19:55:00|63294.3|63274.3|63273|63253|63298|63280.8|63272.2|63253|710
1630008000000|2021-08-26 20:00:00|63273.7|63253.7|63279.5|63259.5|63285.8|63265.8|63273.7|63253.7|363
1630008300000|2021-08-26 20:05:00|63279.6|63259.6|63280.7|63260.7|63281.3|63261.3|63275.3|63255.3|240
1630008600000|2021-08-26 20:10:00|63280.8|63260.8|63278.9|63258.9|63281.3|63261.3|63275.7|63255.7|296
1630008900000|2021-08-26 20:15:00|63279|63259|63277.4|63257.4|63280.1|63260.1|63273.4|63253.4|230
1630009200000|2021-08-26 20:20:00|63277.6|63257.6|63282.4|63262.4|63286.7|63266.7|63277.6|63257.6|244
1630009500000|2021-08-26 20:25:00|63282.8|63262.8|63286.1|63266.1|63286.4|63266.4|63278.6|63258.6|238
1630009800000|2021-08-26 20:30:00|63285.8|63265.8|63287.3|63267.3|63288|63268|63283|63263|259
1630010100000|2021-08-26 20:35:00|63287|63267|63286.1|63266.1|63289.3|63269.3|63284|63264|184
1630010400000|2021-08-26 20:40:00|63288.2|63268.2|63287|63267|63289.6|63269.6|63285|63265|235
1630010700000|2021-08-26 20:45:00|63287.7|63267.7|63287.2|63267.2|63290.2|63270.2|63283.2|63263.2|250
1630011000000|2021-08-26 20:50:00|63286.3|63266.3|63289.6|63269.6|63292.4|63272.4|63284.8|63264.8|309
1630011300000|2021-08-26 20:55:00|63288.4|63268.4|63288.1|63268.1|63292.2|63272.2|63285.9|63265.9|391
1630011600000|2021-08-26 21:00:00|63286.9|63266.9|63285.3|63265.3|63288|63268|63285.3|63265.3|37
1630011900000|2021-08-26 21:05:00|63287.3|63267.3|63284.7|63264.7|63303.3|63268.1|63282.1|63255.3|56
1630012200000|2021-08-26 21:10:00|63293.4|63267.3|63270.9|63244.8|63296.5|63267.3|63265.2|63196.7|275
1630012500000|2021-08-26 21:15:00|63266.7|63245.8|63272.7|63237.9|63275.5|63249.7|63263.5|63223.3|193
1630012800000|2021-08-26 21:20:00|63272.8|63234.2|63262.2|63242.2|63277.9|63243.9|63262.2|63233.1|101
1630013100000|2021-08-26 21:25:00|63267.5|63239.5|63265.1|63245.1|63280.2|63245.8|63262.4|63237|70
1630013400000|2021-08-26 21:30:00|63263.5|63243.5|63269.4|63246.9|63287.8|63252.6|63263.5|63240.8|279
1630013700000|2021-08-26 21:35:00|63270.2|63246.6|63268.5|63248.5|63274.7|63252.8|63264.6|63244.6|170
1630014000000|2021-08-26 21:40:00|63270.7|63250.7|63272.3|63252.3|63275.6|63253.2|63266.4|63242.7|133
1630014300000|2021-08-26 21:45:00|63271.1|63251.1|63272.2|63252.2|63276.8|63256.2|63268.7|63247.4|223
1630014600000|2021-08-26 21:50:00|63272.3|63252.3|63271.7|63251.1|63288.4|63255.5|63267.4|63240.1|649
1630014900000|2021-08-26 21:55:00|63271.2|63248.5|63279|63250|63294.5|63256.8|63270.5|63242.1|531
1630015200000|2021-08-26 22:00:00|63274|63251.7|63274.3|63253.7|63285.4|63257.8|63270.6|63250.4|444
1630015500000|2021-08-26 22:05:00|63275.7|63254|63273.6|63253.6|63278.1|63254.6|63269.6|63249.6|233
1630015800000|2021-08-26 22:10:00|63273.8|63253.8|63271.6|63251.6|63276.4|63255.6|63267.8|63247.8|215
1630016100000|2021-08-26 22:15:00|63273.5|63253.5|63270.6|63250.6|63274.6|63254.6|63267.8|63247.8|229
1630016400000|2021-08-26 22:20:00|63271|63251|63271.4|63251.4|63275.6|63253.4|63267.2|63247.2|208
1630016700000|2021-08-26 22:25:00|63272|63252|63272.6|63252.6|63273.2|63253.2|63269.9|63249.9|144
1630017000000|2021-08-26 22:30:00|63272.5|63252.5|63268.4|63248.4|63272.5|63252.5|63265.5|63245.5|205
1630017300000|2021-08-26 22:35:00|63268.5|63248.5|63267.3|63247.3|63269|63249|63265.4|63245.4|191
1630017600000|2021-08-26 22:40:00|63267|63247|63266.2|63246.2|63267.6|63247.6|63264.8|63244.8|139
1630017900000|2021-08-26 22:45:00|63267.2|63247.2|63265.2|63245.2|63271.3|63251.3|63265.2|63245.2|268
1630018200000|2021-08-26 22:50:00|63267.4|63247.4|63267.5|63247.5|63271.3|63251.3|63264.8|63244.8|250
1630018500000|2021-08-26 22:55:00|63267.9|63247.9|63265.3|63245.3|63268.3|63248.3|63262.4|63242.4|227
1630018800000|2021-08-26 23:00:00|63265.1|63245.1|63260.8|63240.8|63266.4|63246.4|63259.1|63239.1|234
1630019100000|2021-08-26 23:05:00|63260.4|63240.4|63257.9|63237.9|63260.4|63240.4|63256.7|63236.7|147
1630019400000|2021-08-26 23:10:00|63257.6|63237.6|63263.1|63243.1|63264.7|63244.7|63256.4|63236.4|114
1630019700000|2021-08-26 23:15:00|63263.3|63243.3|63263.6|63243.6|63264|63244|63261.7|63241.7|155
1630020000000|2021-08-26 23:20:00|63263.2|63243.2|63263.2|63243.2|63263.9|63243.9|63261.8|63241.8|143
1630020300000|2021-08-26 23:25:00|63263.3|63243.3|63265.5|63245.5|63266|63246|63262.5|63242.5|152
1630020600000|2021-08-26 23:30:00|63265.7|63245.7|63265.9|63245.9|63266.5|63246.5|63262.9|63242.9|160
1630020900000|2021-08-26 23:35:00|63265.8|63245.8|63265.3|63245.3|63266.1|63246.1|63264.7|63244.7|143
1630021200000|2021-08-26 23:40:00|63265.4|63245.4|63265.9|63245.9|63265.9|63245.9|63264.5|63244.5|133
1630021500000|2021-08-26 23:45:00|63266|63246|63267.5|63247.5|63268.6|63248.6|63265.5|63245.5|253
1630021800000|2021-08-26 23:50:00|63267.4|63247.4|63269.2|63249.2|63270.7|63250.7|63266.4|63246.4|194
1630022100000|2021-08-26 23:55:00|63269.3|63249.3|63278.5|63258.5|63279.3|63259.3|63269.3|63249.3|244
1630022400000|2021-08-27 00:00:00|63278.6|63258.6|63278.8|63258.8|63287.6|63267.6|63274.3|63254.3|596
1630022700000|2021-08-27 00:05:00|63278.9|63258.9|63278.7|63258.7|63281.5|63261.5|63275.9|63255.9|367
1630023000000|2021-08-27 00:10:00|63278.8|63258.8|63289.5|63269.5|63295.9|63275.9|63277.3|63257.3|401
1630023300000|2021-08-27 00:15:00|63289.9|63269.9|63302.7|63282.7|63303.1|63283.1|63287.1|63267.1|440
1630023600000|2021-08-27 00:20:00|63302.8|63282.8|63301.6|63281.6|63307.4|63287.4|63297.5|63277.5|448
1630023900000|2021-08-27 00:25:00|63301.5|63281.5|63309.2|63289.2|63311.6|63291.6|63301.1|63281.1|445
1630024200000|2021-08-27 00:30:00|63309.4|63289.4|63326.6|63306.6|63328.5|63308.5|63308.5|63288.5|443
1630024500000|2021-08-27 00:35:00|63326.7|63306.7|63338.7|63318.7|63338.9|63318.9|63326.6|63306.6|310
1630024800000|2021-08-27 00:40:00|63339.1|63319.1|63336.8|63316.8|63341.3|63321.3|63333.2|63313.2|405
1630025100000|2021-08-27 00:45:00|63336.9|63316.9|63334.8|63314.8|63338.6|63318.6|63332.9|63312.9|348
1630025400000|2021-08-27 00:50:00|63333.8|63313.8|63334.9|63314.9|63335.3|63315.3|63322|63302|530
1630025700000|2021-08-27 00:55:00|63332.9|63312.9|63323.9|63303.9|63334.7|63314.7|63321.2|63301.2|545
1630026000000|2021-08-27 01:00:00|63324|63304|63331.3|63311.3|63334.1|63314.1|63314.5|63294.5|565
1630026300000|2021-08-27 01:05:00|63331.4|63311.4|63331|63311|63334.6|63314.6|63328|63308|422
1630026600000|2021-08-27 01:10:00|63331.1|63311.1|63320|63300|63331.4|63311.4|63316.8|63296.8|376
1630026900000|2021-08-27 01:15:00|63320.1|63300.1|63315.1|63295.1|63320.3|63300.3|63312.2|63292.2|473
1630027200000|2021-08-27 01:20:00|63314.1|63294.1|63321.4|63301.4|63322.9|63302.9|63308.5|63288.5|400
1630027500000|2021-08-27 01:25:00|63321.6|63301.6|63316.4|63296.4|63322.3|63302.3|63313.3|63293.3|448
1630027800000|2021-08-27 01:30:00|63316|63296|63308|63288|63319.7|63299.7|63307|63287|505
1630028100000|2021-08-27 01:35:00|63307.4|63287.4|63298.3|63278.3|63308.7|63288.7|63298.3|63278.3|496
1630028400000|2021-08-27 01:40:00|63298.2|63278.2|63306.1|63286.1|63308.7|63288.7|63297.2|63277.2|446
1630028700000|2021-08-27 01:45:00|63306|63286|63295.7|63275.7|63306|63286|63295.2|63275.2|470
1630029000000|2021-08-27 01:50:00|63295.5|63275.5|63298.5|63278.5|63299.2|63279.2|63291.9|63271.9|470
1630029300000|2021-08-27 01:55:00|63298.8|63278.8|63298.5|63278.5|63303.6|63283.6|63297|63277|387
1630029600000|2021-08-27 02:00:00|63298.8|63278.8|63278.8|63258.8|63302.2|63282.2|63277.3|63257.3|463
1630029900000|2021-08-27 02:05:00|63278.9|63258.9|63282.5|63262.5|63282.9|63262.9|63269|63249|532
1630030200000|2021-08-27 02:10:00|63282.4|63262.4|63285.6|63265.6|63287.6|63267.6|63276.5|63256.5|484
1630030500000|2021-08-27 02:15:00|63285.3|63265.3|63287.4|63267.4|63291.7|63271.7|63284.2|63264.2|546
1630030800000|2021-08-27 02:20:00|63287.3|63267.3|63276.5|63256.5|63287.4|63267.4|63275.9|63255.9|399
1630031100000|2021-08-27 02:25:00|63276.4|63256.4|63267.2|63247.2|63280.3|63260.3|63265.9|63245.9|383
1630031400000|2021-08-27 02:30:00|63267|63247|63259.5|63239.5|63271.1|63251.1|63258.2|63238.2|460
1630031700000|2021-08-27 02:35:00|63259.8|63239.8|63263.7|63243.7|63264.9|63244.9|63258.7|63238.7|421
1630032000000|2021-08-27 02:40:00|63263.6|63243.6|63261.1|63241.1|63267.2|63247.2|63259.3|63239.3|345
1630032300000|2021-08-27 02:45:00|63260.9|63240.9|63267.1|63247.1|63267.3|63247.3|63260.9|63240.9|429
1630032600000|2021-08-27 02:50:00|63267.2|63247.2|63266.4|63246.4|63269.3|63249.3|63260.3|63240.3|413
1630032900000|2021-08-27 02:55:00|63266.3|63246.3|63284.2|63264.2|63284.2|63264.2|63265.6|63245.6|638
1630033200000|2021-08-27 03:00:00|63284|63264|63267.5|63247.5|63286.3|63266.3|63266.3|63246.3|458
1630033500000|2021-08-27 03:05:00|63267.4|63247.4|63267.3|63247.3|63271.2|63251.2|63265.6|63245.6|367
1630033800000|2021-08-27 03:10:00|63267.8|63247.8|63270.3|63250.3|63270.3|63250.3|63264|63244|406
1630034100000|2021-08-27 03:15:00|63270.2|63250.2|63271.5|63251.5|63272.7|63252.7|63267.9|63247.9|445
1630034400000|2021-08-27 03:20:00|63271.7|63251.7|63275.6|63255.6|63277.2|63257.2|63270.6|63250.6|408
1630034700000|2021-08-27 03:25:00|63275.8|63255.8|63267|63247|63276.5|63256.5|63266.8|63246.8|429
1630035000000|2021-08-27 03:30:00|63267.1|63247.1|63265.2|63245.2|63270.8|63250.8|63264.4|63244.4|274
1630035300000|2021-08-27 03:35:00|63266.6|63246.6|63266.1|63246.1|63269.2|63249.2|63264.4|63244.4|277
1630035600000|2021-08-27 03:40:00|63266.2|63246.2|63262.4|63242.4|63266.2|63246.2|63261.7|63241.7|303
1630035900000|2021-08-27 03:45:00|63262.2|63242.2|63254.8|63234.8|63262.9|63242.9|63253.9|63233.9|279
1630036200000|2021-08-27 03:50:00|63254.6|63234.6|63249|63229|63255.3|63235.3|63248.3|63228.3|281
1630036500000|2021-08-27 03:55:00|63248.9|63228.9|63246.6|63226.6|63253.8|63233.8|63245.5|63225.5|295
1630036800000|2021-08-27 04:00:00|63246.7|63226.7|63243.5|63223.5|63250.2|63230.2|63243.4|63223.4|305
1630037100000|2021-08-27 04:05:00|63243.3|63223.3|63245.1|63225.1|63246.6|63226.6|63241.3|63221.3|335
1630037400000|2021-08-27 04:10:00|63244.8|63224.8|63249.3|63229.3|63251.5|63231.5|63243.4|63223.4|241
1630037700000|2021-08-27 04:15:00|63249.4|63229.4|63249.4|63229.4|63250.4|63230.4|63248.3|63228.3|258
1630038000000|2021-08-27 04:20:00|63249.3|63229.3|63241.7|63221.7|63249.6|63229.6|63239|63219|327
1630038300000|2021-08-27 04:25:00|63241.9|63221.9|63236.3|63216.3|63241.9|63221.9|63233.3|63213.3|335
1630038600000|2021-08-27 04:30:00|63236.5|63216.5|63230.8|63210.8|63238.5|63218.5|63230.7|63210.7|330
1630038900000|2021-08-27 04:35:00|63231.1|63211.1|63231.6|63211.6|63235.8|63215.8|63227.7|63207.7|328
1630039200000|2021-08-27 04:40:00|63231.5|63211.5|63228.7|63208.7|63231.5|63211.5|63227.7|63207.7|237
1630039500000|2021-08-27 04:45:00|63228.5|63208.5|63226.4|63206.4|63230.3|63210.3|63224.9|63204.9|301
1630039800000|2021-08-27 04:50:00|63226.3|63206.3|63231.4|63211.4|63233|63213|63225.5|63205.5|302
1630040100000|2021-08-27 04:55:00|63231.3|63211.3|63228.2|63208.2|63237.3|63217.3|63226|63206|336
1630040400000|2021-08-27 05:00:00|63228.1|63208.1|63224.8|63204.8|63231|63211|63222.3|63202.3|428
1630040700000|2021-08-27 05:05:00|63224.7|63204.7|63231|63211|63232.8|63212.8|63224.7|63204.7|362
1630041000000|2021-08-27 05:10:00|63231.1|63211.1|63232|63212|63234|63214|63228.4|63208.4|334
1630041300000|2021-08-27 05:15:00|63231.6|63211.6|63231.8|63211.8|63234.7|63214.7|63231.1|63211.1|302
1630041600000|2021-08-27 05:20:00|63231.7|63211.7|63229.1|63209.1|63234.7|63214.7|63228.1|63208.1|322
1630041900000|2021-08-27 05:25:00|63228.9|63208.9|63227.2|63207.2|63230.1|63210.1|63224.4|63205.4|395
1630042200000|2021-08-27 05:30:00|63227.3|63207.3|63231.1|63211.1|63236.7|63216.7|63225.1|63205.1|361
1630042500000|2021-08-27 05:35:00|63231|63211|63238.3|63218.3|63241.5|63221.5|63231|63211|379
1630042800000|2021-08-27 05:40:00|63238.1|63218.1|63232.5|63212.5|63238.8|63218.8|63230.4|63210.4|326
1630043100000|2021-08-27 05:45:00|63232.6|63212.6|63231.2|63211.2|63235.5|63215.5|63229.2|63209.2|362
1630043400000|2021-08-27 05:50:00|63231.4|63211.4|63232.5|63212.5|63233.5|63213.5|63227.2|63207.2|366
1630043700000|2021-08-27 05:55:00|63232.7|63212.7|63238.3|63218.3|63239.2|63219.2|63232.2|63212.2|417
1630044000000|2021-08-27 06:00:00|63237.3|63217.3|63226.5|63206.5|63238.1|63218.1|63226.1|63206.1|514
1630044300000|2021-08-27 06:05:00|63226.6|63206.6|63238.9|63218.9|63240.6|63220.6|63226.5|63206.5|473
1630044600000|2021-08-27 06:10:00|63239.1|63219.1|63238.4|63218.4|63243.1|63223.1|63234.1|63214.1|568
1630044900000|2021-08-27 06:15:00|63238.2|63218.2|63240.7|63220.7|63243.4|63223.4|63230.1|63210.1|659
1630045200000|2021-08-27 06:20:00|63240.2|63220.2|63236.9|63216.9|63253.3|63233.3|63231.8|63211.8|583
1630045500000|2021-08-27 06:25:00|63236.7|63216.7|63215.2|63195.2|63239.7|63219.7|63213.6|63193.6|580
1630045800000|2021-08-27 06:30:00|63215.4|63195.4|63209.6|63194.6|63218.4|63200.8|63195.7|63176.9|672
1630046100000|2021-08-27 06:35:00|63209.7|63194.7|63212.1|63192.1|63217.4|63199.3|63197.6|63177.6|745
1630046400000|2021-08-27 06:40:00|63212.2|63192.2|63205.7|63190.7|63220.1|63202.7|63196.5|63181.5|615
1630046700000|2021-08-27 06:45:00|63204.8|63189.8|63197.9|63182.9|63206.9|63191.9|63190.3|63175.3|686
1630047000000|2021-08-27 06:50:00|63198.2|63183.2|63193.3|63178.3|63201.6|63184.5|63189.6|63174.6|631
1630047300000|2021-08-27 06:55:00|63193.2|63178.2|63200.4|63185.4|63206.1|63191.1|63193.2|63178.2|609
1630047600000|2021-08-27 07:00:00|63198.9|63183.9|63195.3|63180.3|63208.5|63193.5|63185|63170|758
1630047900000|2021-08-27 07:05:00|63195.4|63180.4|63191.7|63176.7|63197.6|63182.6|63182.7|63167.7|675
1630048200000|2021-08-27 07:10:00|63191.8|63176.8|63197.9|63182.9|63201.5|63186.5|63186.5|63171.5|634
1630048500000|2021-08-27 07:15:00|63198.1|63183.1|63214.3|63199.3|63214.3|63199.3|63198.1|63183.1|666
1630048800000|2021-08-27 07:20:00|63214.2|63199.2|63217.4|63197.4|63223.4|63205.2|63206.8|63190.4|642
1630049100000|2021-08-27 07:25:00|63217.3|63197.3|63242.3|63227.3|63242.7|63227.7|63215|63197.3|695
1630049400000|2021-08-27 07:30:00|63241.6|63226.6|63246.6|63231.6|63256.4|63238.8|63241.5|63223.8|757
1630049700000|2021-08-27 07:35:00|63246.2|63231.2|63242.7|63227.7|63250.4|63233.3|63232|63214.9|711
1630050000000|2021-08-27 07:40:00|63243.2|63228.2|63240.4|63225.4|63255.5|63240.5|63234.4|63214.5|616
1630050300000|2021-08-27 07:45:00|63240.5|63225.5|63231.9|63216.9|63243.1|63228.1|63230.6|63215.6|633
1630050600000|2021-08-27 07:50:00|63231.3|63216.3|63231.8|63216.8|63243.1|63228.1|63230.7|63215.7|553
1630050900000|2021-08-27 07:55:00|63231.6|63216.6|63235.6|63220.6|63238.6|63221.6|63225.1|63209.6|647
1630051200000|2021-08-27 08:00:00|63238.4|63218.4|63258.7|63243.7|63262.2|63247.2|63226.8|63211.8|707
1630051500000|2021-08-27 08:05:00|63260|63245|63272.6|63257.6|63276.2|63261.2|63258.1|63243.1|701
1630051800000|2021-08-27 08:10:00|63272.8|63257.8|63277.6|63257.6|63285.7|63270|63267.6|63252.6|680
1630052100000|2021-08-27 08:15:00|63277.4|63257.4|63274.4|63254.4|63282.9|63265.2|63265.6|63246.1|717
1630052400000|2021-08-27 08:20:00|63274.6|63254.6|63277.7|63262.7|63281.3|63264.3|63263.2|63244.1|839
1630052700000|2021-08-27 08:25:00|63278.3|63263.3|63277.2|63262.2|63287.7|63269.9|63271.8|63256.8|729
1630053000000|2021-08-27 08:30:00|63277|63262|63275.2|63260.2|63285.5|63269.1|63271.4|63253.7|746
1630053300000|2021-08-27 08:35:00|63276.5|63261.5|63281.6|63261.6|63290.4|63274.4|63263.3|63246.2|690
1630053600000|2021-08-27 08:40:00|63281|63261|63281.3|63266.3|63291.3|63276.3|63276.8|63260.3|694
1630053900000|2021-08-27 08:45:00|63281.5|63266.5|63277.6|63262.6|63291.8|63276.8|63276.5|63261.5|679
1630054200000|2021-08-27 08:50:00|63277|63262|63285.8|63270.8|63287.1|63272.1|63272.1|63257.1|567
1630054500000|2021-08-27 08:55:00|63286.6|63271.6|63289.5|63274.5|63292.6|63277.6|63284.7|63269.7|539
1630054800000|2021-08-27 09:00:00|63289.4|63274.4|63274.9|63259.9|63290.4|63275.4|63274.5|63257.1|589
1630055100000|2021-08-27 09:05:00|63275.4|63260.4|63274.4|63259.4|63282.9|63267.9|63272.1|63257.1|535
1630055400000|2021-08-27 09:10:00|63275.2|63260.2|63275.3|63260.3|63281.4|63266.4|63271.8|63254.8|544
1630055700000|2021-08-27 09:15:00|63275.2|63260.2|63288.9|63273.9|63291.8|63276.2|63274.6|63259.6|530
1630056000000|2021-08-27 09:20:00|63289|63274|63286.6|63271.6|63296.2|63281.2|63282.1|63265.7|557
1630056300000|2021-08-27 09:25:00|63286.7|63271.7|63280.4|63265.4|63287.9|63272.9|63277.4|63261.1|599
1630056600000|2021-08-27 09:30:00|63280.3|63265.3|63277.3|63262.3|63284.6|63268.1|63273.4|63257.3|507
1630056900000|2021-08-27 09:35:00|63276.8|63261.8|63274.2|63259.2|63280.2|63265.2|63271.5|63256.2|470
1630057200000|2021-08-27 09:40:00|63274|63259|63271.9|63256.9|63276.8|63261.8|63265.4|63248.1|427
1630057500000|2021-08-27 09:45:00|63272|63257|63273.6|63258.6|63280.6|63263.9|63271.9|63254.8|431
1630057800000|2021-08-27 09:50:00|63273.7|63258.7|63270.2|63255.2|63277.8|63260.7|63266.4|63251.4|574
1630058100000|2021-08-27 09:55:00|63269.5|63254.5|63250.1|63235.1|63272.5|63257.5|63248.7|63233.7|664
1630058400000|2021-08-27 10:00:00|63250.4|63235.4|63252.3|63237.3|63264.3|63249.3|63246.9|63231.9|671
1630058700000|2021-08-27 10:05:00|63252|63237|63249.4|63234.4|63259.6|63244.6|63245.6|63230.6|619
1630059000000|2021-08-27 10:10:00|63249.7|63234.7|63256.5|63241.5|63258.2|63241.7|63245|63230|507
1630059300000|2021-08-27 10:15:00|63255.9|63240.9|63239.3|63224.3|63263.4|63244.9|63236.6|63221.6|605
1630059600000|2021-08-27 10:20:00|63239.5|63224.5|63226.5|63211.5|63241|63226|63221.1|63206.1|552
1630059900000|2021-08-27 10:25:00|63226.3|63211.3|63227.4|63212.4|63237.9|63222.9|63225.3|63209.9|577
1630060200000|2021-08-27 10:30:00|63227|63212|63264.2|63249.2|63264.8|63249.8|63227|63209.5|566
1630060500000|2021-08-27 10:35:00|63263.3|63248.3|63259.4|63244.4|63263.4|63248.4|63256.6|63241.6|381
1630060800000|2021-08-27 10:40:00|63259.3|63244.3|63254.5|63239.5|63260|63245|63251.6|63236.6|493
1630061100000|2021-08-27 10:45:00|63254.4|63239.4|63258.5|63243.5|63262.6|63247.6|63254|63239|462
1630061400000|2021-08-27 10:50:00|63258.6|63243.6|63247.7|63232.7|63261|63246|63245.4|63230.4|591
1630061700000|2021-08-27 10:55:00|63247.9|63232.9|63247.5|63232.5|63256.4|63241.4|63243.7|63228.7|607
1630062000000|2021-08-27 11:00:00|63247.9|63232.9|63245.4|63225.4|63255.5|63240.5|63242|63225.2|527
1630062300000|2021-08-27 11:05:00|63242|63227|63246.3|63231.3|63252.2|63237.2|63242|63225|531
1630062600000|2021-08-27 11:10:00|63246.4|63231.4|63249.2|63234.2|63256.6|63241.6|63245.8|63230.8|485
1630062900000|2021-08-27 11:15:00|63249.1|63234.1|63252|63237|63256.1|63240.9|63247.7|63231.3|513
1630063200000|2021-08-27 11:20:00|63251.9|63236.9|63248.2|63233.2|63254.7|63239.7|63235.5|63220.5|541
1630063500000|2021-08-27 11:25:00|63248.1|63233.1|63246.4|63231.4|63256.3|63241.3|63243.3|63228.3|559
1630063800000|2021-08-27 11:30:00|63246.3|63231.3|63228.6|63213.6|63252.5|63237.5|63228.6|63213.6|542
1630064100000|2021-08-27 11:35:00|63228.7|63213.7|63210.1|63195.1|63233.8|63216.4|63208.1|63193.1|593
1630064400000|2021-08-27 11:40:00|63209.7|63194.7|63219.3|63199.3|63222.5|63205.2|63207.7|63192.7|574
1630064700000|2021-08-27 11:45:00|63219.2|63199.2|63222.3|63207.3|63235.8|63218.3|63216.1|63199.1|665
1630065000000|2021-08-27 11:50:00|63222.4|63207.4|63233.5|63218.5|63240.9|63225.9|63220.3|63205.3|576
1630065300000|2021-08-27 11:55:00|63232.9|63217.9|63227.3|63212.3|63240.4|63225.4|63218.6|63203.6|702
1630065600000|2021-08-27 12:00:00|63226.3|63211.3|63231.5|63216.5|63243.6|63226.2|63221.7|63206.7|675
1630065900000|2021-08-27 12:05:00|63232|63217|63242.8|63227.8|63244.5|63229.5|63229.9|63214.9|592
1630066200000|2021-08-27 12:10:00|63242.7|63227.7|63238.2|63218.2|63242.7|63227.7|63227.6|63212.6|636
1630066500000|2021-08-27 12:15:00|63237.2|63222.2|63226.5|63211.5|63238.6|63223.6|63225|63210|649
1630066800000|2021-08-27 12:20:00|63226.1|63211.1|63231.4|63216.4|63237|63221.4|63223.5|63208.5|650
1630067100000|2021-08-27 12:25:00|63232.3|63217.3|63243.7|63223.7|63258.7|63241.5|63232|63217|741
1630067400000|2021-08-27 12:30:00|63244.1|63224.1|63218.5|63203.5|63246|63226|63215.8|63200.3|834
1630067700000|2021-08-27 12:35:00|63218.4|63203.4|63231.1|63216.1|63239.6|63224.6|63216.8|63201.8|745
1630068000000|2021-08-27 12:40:00|63231|63216|63252.3|63237.3|63255.2|63240.2|63229.8|63214.8|758
1630068300000|2021-08-27 12:45:00|63252|63237|63264.9|63249.9|63277.1|63259.8|63245.8|63230.8|692
1630068600000|2021-08-27 12:50:00|63265.3|63250.3|63247.8|63232.8|63267.2|63252.2|63241.2|63226.2|845
1630068900000|2021-08-27 12:55:00|63248|63233|63264.5|63244.5|63264.5|63247.6|63243.9|63228.9|745
1630069200000|2021-08-27 13:00:00|63261.3|63246.3|63289.6|63274.6|63292.8|63277.8|63254.3|63236.8|803
1630069500000|2021-08-27 13:05:00|63289.3|63274.3|63326.4|63311.4|63329.9|63312.8|63289.1|63274.1|934
1630069800000|2021-08-27 13:10:00|63326.3|63311.3|63364|63349|63378|63361.7|63326.3|63311.3|1022
1630070100000|2021-08-27 13:15:00|63364.1|63349.1|63367|63352|63378.5|63361.4|63361.8|63342.8|941
1630070400000|2021-08-27 13:20:00|63366.9|63351.9|63343.8|63328.8|63375.4|63360.4|63338.3|63322.1|787
1630070700000|2021-08-27 13:25:00|63343.9|63328.9|63333|63313|63353.7|63337.2|63332.7|63312.7|846
1630071000000|2021-08-27 13:30:00|63332.8|63312.8|63339.2|63324.2|63353.6|63336.7|63330.1|63312.7|909
1630071300000|2021-08-27 13:35:00|63339.4|63324.4|63337.5|63322.5|63353.4|63338.4|63330|63315|892
1630071600000|2021-08-27 13:40:00|63336.7|63321.7|63342|63327|63349.3|63334.3|63330.2|63315.2|952
1630071900000|2021-08-27 13:45:00|63340.7|63325.7|63234.1|63214.1|63341.8|63326.8|63216.6|63196.6|953
1630072200000|2021-08-27 13:50:00|63233.9|63213.9|63182.8|63162.8|63236.9|63216.9|63171.7|63151.7|1087
1630072500000|2021-08-27 13:55:00|63182.6|63162.6|63216.6|63196.6|63218.9|63198.9|63170.5|63150.5|993
1630072800000|2021-08-27 14:00:00|63219.2|63199.2|63156.6|63136.6|63334.6|63314.6|63073.5|63053.5|1141
1630073100000|2021-08-27 14:05:00|63154.4|63134.4|63077.2|63057.2|63154.6|63134.6|63060.8|63040.8|1128
1630073400000|2021-08-27 14:10:00|63078|63058|63048.9|63028.9|63081.2|63061.2|63027.5|63007.5|1118
1630073700000|2021-08-27 14:15:00|63049.8|63029.8|63070.5|63050.5|63070.9|63052.3|63020.9|63001.9|1109
1630074000000|2021-08-27 14:20:00|63070.3|63050.3|63087.7|63072.7|63121.7|63101.7|63056.7|63037.6|1085
1630074300000|2021-08-27 14:25:00|63088.9|63073.9|63085|63070|63115.6|63100.4|63078.7|63063.6|978
1630074600000|2021-08-27 14:30:00|63084.9|63069.9|63067.5|63052.5|63097|63080|63055.9|63038|949
1630074900000|2021-08-27 14:35:00|63067.4|63052.4|63037.3|63022.3|63082.9|63066.3|63035.6|63020.4|942
1630075200000|2021-08-27 14:40:00|63037.1|63017.1|63032.5|63017.5|63049.6|63032.6|63016.5|62996.5|1001
1630075500000|2021-08-27 14:45:00|63032.8|63017.8|63057.3|63037.3|63071|63051|63019.3|63004|1031
1630075800000|2021-08-27 14:50:00|63056.7|63041.7|63029.8|63009.8|63073.2|63055.3|63022.9|63002.9|1019
1630076100000|2021-08-27 14:55:00|63029.3|63009.3|63102.1|63082.1|63121.1|63101.1|63029.3|63009.3|1099
1630076400000|2021-08-27 15:00:00|63103.9|63083.9|63112.4|63092.4|63115.3|63095.3|63086.2|63066.2|1049
1630076700000|2021-08-27 15:05:00|63110.8|63090.8|63073.6|63058.6|63111.2|63091.2|63063.8|63047|876
1630077000000|2021-08-27 15:10:00|63073.7|63058.7|63062.6|63047.6|63080.4|63065.2|63056.1|63041.1|830
1630077300000|2021-08-27 15:15:00|63062.2|63047.2|63043.7|63028.7|63062.8|63047.8|63040.4|63023|760
1630077600000|2021-08-27 15:20:00|63044|63029|63075.7|63060.7|63078.7|63061.2|63042.7|63027.7|686
1630077900000|2021-08-27 15:25:00|63076.2|63061.2|63110.2|63095.2|63110.2|63095.2|63073.5|63058.5|727
1630078200000|2021-08-27 15:30:00|63110.6|63095.6|63085.4|63065.4|63111.4|63096.4|63074.9|63059.1|846
1630078500000|2021-08-27 15:35:00|63085.2|63065.2|63095.4|63075.4|63109.8|63090.5|63077.2|63060.2|806
1630078800000|2021-08-27 15:40:00|63093.1|63078.1|63093.3|63078.3|63105.3|63086.9|63087.6|63070.1|864
1630079100000|2021-08-27 15:45:00|63095.2|63075.2|63071.2|63056.2|63096|63076.7|63062.6|63043.3|866
1630079400000|2021-08-27 15:50:00|63070.9|63055.9|63074.2|63054.2|63083.8|63064.1|63062|63045.4|792
1630079700000|2021-08-27 15:55:00|63074.8|63054.8|63064.1|63044.1|63086|63066|63053.5|63036|841
1630080000000|2021-08-27 16:00:00|63062.3|63042.3|63072.9|63052.9|63073.6|63057.1|63054.9|63036.4|763
1630080300000|2021-08-27 16:05:00|63073|63053|63069.1|63049.1|63077.9|63062.2|63066.5|63047.9|695
1630080600000|2021-08-27 16:10:00|63069.2|63049.2|63086.6|63066.6|63086.9|63066.9|63068.5|63048.5|701
1630080900000|2021-08-27 16:15:00|63086.7|63066.7|63086.3|63066.3|63088.5|63070.3|63075.6|63058|684
1630081200000|2021-08-27 16:20:00|63086.2|63066.2|63066.3|63046.3|63087.4|63067.4|63065.8|63045.8|689
1630081500000|2021-08-27 16:25:00|63065.8|63045.8|63057.5|63042.5|63070|63051.4|63057.3|63039.3|709
1630081800000|2021-08-27 16:30:00|63059.8|63039.8|63035.2|63015.2|63061.8|63041.8|63028|63008|776
1630082100000|2021-08-27 16:35:00|63035.3|63015.3|63050.7|63030.7|63059.8|63040.6|63035.3|63015.3|726
1630082400000|2021-08-27 16:40:00|63050.8|63030.8|63042.8|63022.8|63052.1|63032.1|63035.4|63016|695
1630082700000|2021-08-27 16:45:00|63042.7|63022.7|63036.1|63016.1|63051.3|63031.3|63035.6|63015.6|592
1630083000000|2021-08-27 16:50:00|63036.2|63016.2|63024.8|63004.8|63043.3|63023.3|63024.8|63004.8|709
1630083300000|2021-08-27 16:55:00|63024.7|63004.7|63027.8|63007.8|63029.6|63013.1|63018.8|63000.5|656
1630083600000|2021-08-27 17:00:00|63028.4|63008.4|63037.8|63017.8|63039.2|63022|63020.1|63002.8|704
1630083900000|2021-08-27 17:05:00|63035.2|63020.2|63051.5|63036.5|63052.5|63037.5|63033.7|63016.7|697
1630084200000|2021-08-27 17:10:00|63051.3|63036.3|63062.4|63047.4|63067|63049.4|63051.3|63035.9|635
1630084500000|2021-08-27 17:15:00|63063.9|63043.9|63050.9|63030.9|63064.7|63046.9|63048.3|63029.5|565
1630084800000|2021-08-27 17:20:00|63050.7|63030.7|63049.7|63029.7|63057.2|63039.5|63046.2|63027.9|506
1630085100000|2021-08-27 17:25:00|63049.8|63029.8|63043.2|63023.2|63051.1|63032.9|63041.6|63022.8|572
1630085400000|2021-08-27 17:30:00|63042.9|63022.9|63037.3|63017.3|63047.1|63027.1|63036.4|63016.4|568
1630085700000|2021-08-27 17:35:00|63037.4|63017.4|63036|63016|63039|63021.1|63030.7|63010.7|585
1630086000000|2021-08-27 17:40:00|63035.7|63015.7|63040.7|63020.7|63045.9|63025.9|63035|63015|597
1630086300000|2021-08-27 17:45:00|63041.1|63021.1|63046|63026|63048.7|63028.7|63034.9|63014.9|604
1630086600000|2021-08-27 17:50:00|63046.5|63026.5|63057.3|63037.3|63058.4|63038.4|63042.9|63024.7|599
1630086900000|2021-08-27 17:55:00|63057.2|63037.2|63057.6|63037.6|63061.2|63043.8|63052|63032|554
1630087200000|2021-08-27 18:00:00|63054.9|63039.9|63067.7|63047.7|63067.7|63047.7|63054.9|63036.2|539
1630087500000|2021-08-27 18:05:00|63067.5|63047.5|63068.6|63048.6|63072.7|63052.7|63064|63044|510
1630087800000|2021-08-27 18:10:00|63068.5|63048.5|63065.4|63045.4|63069.3|63049.3|63062.5|63042.8|471
1630088100000|2021-08-27 18:15:00|63065.5|63045.5|63066.8|63046.8|63068.3|63048.8|63061.2|63041.7|440
1630088400000|2021-08-27 18:20:00|63066.9|63046.9|63060|63040|63067.3|63047.3|63056.6|63038.5|448
1630088700000|2021-08-27 18:25:00|63059.9|63039.9|63055|63035|63062.7|63042.7|63054.2|63034.2|421
1630089000000|2021-08-27 18:30:00|63055.1|63035.1|63054.3|63034.3|63061.1|63041.1|63051.6|63032.3|457
1630089300000|2021-08-27 18:35:00|63054.4|63034.4|63057.3|63037.3|63057.6|63037.6|63052.3|63032.3|384
1630089600000|2021-08-27 18:40:00|63057.2|63037.2|63052.8|63032.8|63059|63039|63051.7|63031.7|430
1630089900000|2021-08-27 18:45:00|63053|63033|63052.7|63032.7|63057.4|63039.8|63052.4|63032.4|408
1630090200000|2021-08-27 18:50:00|63052.8|63032.8|63056.1|63036.1|63057.5|63038.4|63048.6|63028.6|406
1630090500000|2021-08-27 18:55:00|63055.8|63035.8|63061.3|63041.3|63061.5|63044|63049.8|63029.8|572
1630090800000|2021-08-27 19:00:00|63061.2|63041.2|63062.8|63042.8|63065.3|63045.6|63056.4|63036.4|539
1630091100000|2021-08-27 19:05:00|63062.6|63042.6|63060.4|63040.4|63065.7|63045.7|63058.1|63039.7|433
1630091400000|2021-08-27 19:10:00|63060.3|63040.3|63055.5|63035.5|63060.4|63040.4|63053.1|63033.1|506
1630091700000|2021-08-27 19:15:00|63055.6|63035.6|63048.7|63028.7|63057.7|63039.5|63044.2|63024.2|518
1630092000000|2021-08-27 19:20:00|63048.8|63028.8|63046.1|63026.1|63049.6|63029.6|63038.5|63021.1|530
1630092300000|2021-08-27 19:25:00|63043.4|63028.4|63040.4|63020.4|63047|63028.9|63037.6|63018.7|571
1630092600000|2021-08-27 19:30:00|63039.9|63019.9|63051.3|63031.3|63052.1|63032.1|63039.7|63019.7|453
1630092900000|2021-08-27 19:35:00|63051.1|63031.1|63061.1|63041.1|63061.1|63041.1|63046.6|63026.6|433
1630093200000|2021-08-27 19:40:00|63060.8|63040.8|63060.7|63040.7|63061.4|63043.4|63055.1|63035.4|463
1630093500000|2021-08-27 19:45:00|63060.5|63040.5|63065.9|63045.9|63066.7|63046.7|63057.4|63040.1|422
1630093800000|2021-08-27 19:50:00|63065.8|63045.8|63056.7|63036.7|63066.2|63046.2|63056.2|63036.2|441
1630094100000|2021-08-27 19:55:00|63057.1|63037.1|63049.9|63029.9|63060.8|63040.8|63048.9|63028.9|681
1630094400000|2021-08-27 20:00:00|63050.3|63030.3|63054.7|63034.7|63055.8|63035.8|63043.9|63023.9|518
1630094700000|2021-08-27 20:05:00|63054.8|63034.8|63053.7|63033.7|63060.4|63040.4|63049.7|63029.7|358
1630095000000|2021-08-27 20:10:00|63054.1|63034.1|63047.4|63027.4|63055.5|63035.5|63047.1|63027.1|331
1630095300000|2021-08-27 20:15:00|63047.2|63027.2|63054.4|63034.4|63054.4|63034.4|63044.5|63024.5|247
1630095600000|2021-08-27 20:20:00|63051.2|63031.2|63056.7|63036.7|63058.6|63038.6|63051.2|63031.2|239
1630095900000|2021-08-27 20:25:00|63057.2|63037.2|63063.2|63043.2|63070.2|63050.2|63054.3|63034.3|282
1630096200000|2021-08-27 20:30:00|63069.3|63049.3|63060.8|63040.8|63069.3|63049.3|63055.6|63035.6|287
1630096500000|2021-08-27 20:35:00|63060.5|63040.5|63050.6|63030.6|63062.5|63042.5|63050.6|63030.6|239
1630096800000|2021-08-27 20:40:00|63052.2|63032.2|63051.3|63031.3|63054.1|63034.1|63047.6|63027.6|207
1630097100000|2021-08-27 20:45:00|63051.1|63031.1|63050.9|63030.9|63057.2|63037.2|63045.7|63025.7|273
1630097400000|2021-08-27 20:50:00|63051.4|63031.4|63051.5|63031.5|63058.2|63038.2|63047.2|63027.2|363
1630097700000|2021-08-27 20:55:00|63051.4|63031.4|63048.7|63028.7|63054.9|63034.9|63046.2|63026.2|271
1630267200000|2021-08-29 20:00:00|63097.2|63012.6|63100.7|63021.7|63100.7|63021.7|63097.2|63012.6|5
1630267500000|2021-08-29 20:05:00|63097.3|63012.8|63100.7|63021.7|63100.7|63021.7|63097.3|63012.8|4
1630267800000|2021-08-29 20:10:00|63098|63016.7|63100.7|63021.7|63100.7|63021.7|63097.5|63012.9|6
1630268100000|2021-08-29 20:15:00|63097.7|63013.1|63105.3|63013.8|63105.3|63026.8|63056.8|63013.1|3
1630268400000|2021-08-29 20:20:00|63062.5|63032.5|63054.5|63024.5|63081.3|63034.6|63054.5|63015.1|21
1630268700000|2021-08-29 20:25:00|63060.1|63030.1|63054.6|63024.6|63060.1|63030.1|63054.6|63024.6|4
1630269000000|2021-08-29 20:30:00|63054.7|63024.7|63060.1|63030.1|63060.1|63030.1|63054.7|63024.7|2
1630269300000|2021-08-29 20:35:00|63054.8|63024.8|63060.1|63030.1|63060.1|63030.1|63054.8|63024.8|6
1630269600000|2021-08-29 20:40:00|63054.9|63024.9|63054.9|63024.9|63060.1|63030.1|63054.9|63024.9|3
1630269900000|2021-08-29 20:45:00|63055|63025|63060.1|63030.1|63060.1|63030.1|63055|63025|2
1630270800000|2021-08-29 21:00:00|63054.9|63024.9|63066.3|63036.3|63066.3|63036.3|63054.9|63024.9|15
1630271100000|2021-08-29 21:05:00|63055.2|63025.2|63066.2|63036.2|63069.9|63039.9|63055.2|63025.2|18
1630271400000|2021-08-29 21:10:00|63066.3|63036.3|63062.4|63032.4|63069.1|63039.1|63054.8|63024.8|78
1630271700000|2021-08-29 21:15:00|63062.2|63032.2|63064|63034|63067.9|63037.9|63051.8|63021.8|109
1630272000000|2021-08-29 21:20:00|63055.9|63025.9|63061.3|63031.3|63065.6|63035.6|63053.8|63023.8|67
1630272300000|2021-08-29 21:25:00|63054.2|63024.2|63063.3|63033.3|63066.2|63036.2|63054.2|63024.2|57
1630272600000|2021-08-29 21:30:00|63065.7|63035.7|63059.8|63029.8|63103.6|63057.1|63056.8|63010.6|108
1630272900000|2021-08-29 21:35:00|63057.5|63027.5|63066|63036|63066|63036|63057|63027|24
1630273200000|2021-08-29 21:40:00|63061.2|63031.2|63066|63036|63066|63036|63057.6|63027.6|13
1630273500000|2021-08-29 21:45:00|63061.8|63031.8|63060.5|63030.5|63066|63036|63057.4|63027.4|58
1630273800000|2021-08-29 21:50:00|63062.6|63032.6|63058.5|63028.5|63062.9|63032.9|63057.4|63027.4|29
1630274100000|2021-08-29 21:55:00|63058.4|63028.4|63068|63038|63095.3|63041.6|63057.5|63016.3|87
1630274400000|2021-08-29 22:00:00|63068.9|63038.9|63044.8|63024.8|63076.1|63038.9|63042.2|63003.7|504
1630274700000|2021-08-29 22:05:00|63044.3|63024.3|63032.4|63012.4|63045.6|63025.6|63031|63010.9|382
1630275000000|2021-08-29 22:10:00|63032.5|63012.5|63027.2|63007.2|63036|63016|63027|63007|285
1630275300000|2021-08-29 22:15:00|63026.9|63006.9|63037|63017|63038.7|63017.9|63026.7|63006.7|247
1630275600000|2021-08-29 22:20:00|63036.5|63016.5|63043.7|63023.7|63046.1|63026.1|63035.7|63015.7|224
1630275900000|2021-08-29 22:25:00|63044.2|63024.2|63039.1|63019.1|63046.7|63026.7|63036.4|63016.4|213
1630276200000|2021-08-29 22:30:00|63038.8|63018.8|63045.3|63025.3|63049.7|63029.7|63038|63018|294
1630276500000|2021-08-29 22:35:00|63044.8|63024.8|63047.4|63027.4|63049.4|63029.4|63042.2|63022.2|234
1630276800000|2021-08-29 22:40:00|63048|63028|63041.9|63021.9|63048.6|63028.6|63040.6|63020.6|278
1630277100000|2021-08-29 22:45:00|63043|63023|63039|63019|63043.8|63023.8|63038.3|63018.3|246
1630277400000|2021-08-29 22:50:00|63039.2|63019.2|63039.5|63019.5|63040.6|63020.6|63037.9|63017.9|169
1630277700000|2021-08-29 22:55:00|63040.8|63020.8|63039|63019|63040.8|63020.8|63034.6|63014.6|229
1630278000000|2021-08-29 23:00:00|63039.1|63019.1|63047.6|63027.6|63048.2|63028.2|63039.1|63019.1|372
1630278300000|2021-08-29 23:05:00|63047.4|63027.4|63042.5|63022.5|63047.7|63027.7|63041.7|63021.7|281
1630278600000|2021-08-29 23:10:00|63042.4|63022.4|63045.5|63025.5|63046|63026|63042.4|63022.4|251
1630278900000|2021-08-29 23:15:00|63045.6|63025.6|63046.4|63026.4|63048.2|63028.2|63043.5|63023.5|270
1630279200000|2021-08-29 23:20:00|63046.7|63026.7|63045.6|63025.6|63049.3|63029.3|63045.3|63025.3|246
1630279500000|2021-08-29 23:25:00|63045.4|63025.4|63047.8|63027.8|63048.9|63028.9|63044.4|63024.4|272
1630279800000|2021-08-29 23:30:00|63048|63028|63048.2|63028.2|63049|63029|63045.2|63025.2|211
1630280100000|2021-08-29 23:35:00|63048.1|63028.1|63047.8|63027.8|63048.8|63028.8|63044.9|63024.9|221
1630280400000|2021-08-29 23:40:00|63047.6|63027.6|63037.3|63017.3|63048.3|63028.3|63037.3|63017.3|314
1630280700000|2021-08-29 23:45:00|63037.4|63017.4|63041.4|63021.4|63041.4|63021.4|63035.3|63015.3|316
1630281000000|2021-08-29 23:50:00|63041.5|63021.5|63043.2|63023.2|63044.4|63024.4|63036.7|63016.7|297
1630281300000|2021-08-29 23:55:00|63043.5|63023.5|63040.8|63020.8|63047.5|63027.5|63039.2|63019.2|297
1630281600000|2021-08-30 00:00:00|63041.8|63021.8|63047.3|63027.3|63047.8|63027.8|63030.9|63010.9|549
1630281900000|2021-08-30 00:05:00|63046.8|63026.8|63050.5|63030.5|63055.2|63035.2|63046.3|63026.3|350
1630282200000|2021-08-30 00:10:00|63050.4|63030.4|63046.3|63026.3|63051.7|63031.7|63044.6|63024.6|319
1630282500000|2021-08-30 00:15:00|63046.1|63026.1|63036.7|63016.7|63049.1|63029.1|63034.1|63014.1|405
1630282800000|2021-08-30 00:20:00|63036.4|63016.4|63027|63007|63040.1|63020.1|63026.5|63006.5|434
1630283100000|2021-08-30 00:25:00|63027.2|63007.2|63029.5|63009.5|63033.1|63013.1|63021.2|63001.2|377
1630283400000|2021-08-30 00:30:00|63029.3|63009.3|63033.4|63013.4|63033.6|63013.6|63023.9|63003.9|370
1630283700000|2021-08-30 00:35:00|63032.8|63012.8|63027.2|63007.2|63033|63013|63022.3|63002.3|399
1630284000000|2021-08-30 00:40:00|63026.6|63006.6|63018.9|62998.9|63027.5|63007.5|63018.4|62998.4|452
1630284300000|2021-08-30 00:45:00|63019.3|62999.3|63008.7|62988.7|63021|63001|63005.6|62985.6|489
1630284600000|2021-08-30 00:50:00|63008.6|62988.6|63013.3|62993.3|63013.3|62993.3|63000.2|62980.2|502
1630284900000|2021-08-30 00:55:00|63014.2|62994.2|63004.5|62984.5|63014.2|62994.2|63000.8|62982.3|537
1630285200000|2021-08-30 01:00:00|63004.4|62984.4|63007.1|62987.1|63010.3|62990.3|63001.7|62981.7|548
1630285500000|2021-08-30 01:05:00|63007.6|62987.6|63005.2|62985.2|63015.5|62995.5|63002.2|62982.2|518
1630285800000|2021-08-30 01:10:00|63005|62985|63001.4|62981.4|63005.9|62985.9|62995|62975.4|554
1630286100000|2021-08-30 01:15:00|63001.3|62981.3|62994.7|62974.7|63005.6|62985.6|62989.1|62969.1|543
1630286400000|2021-08-30 01:20:00|62994.6|62974.6|62994.7|62974.7|63001.5|62981.5|62993.6|62973.6|451
1630286700000|2021-08-30 01:25:00|62994.6|62974.6|62989.8|62969.8|62999.4|62979.4|62988.8|62968.8|536
1630287000000|2021-08-30 01:30:00|62989.6|62969.6|62991.8|62971.8|62993.9|62973.9|62987.8|62967.8|402
1630287300000|2021-08-30 01:35:00|62992.1|62972.1|63002.2|62982.2|63002.7|62982.7|62991.3|62971.3|593
1630287600000|2021-08-30 01:40:00|63002.3|62982.3|62999.7|62979.7|63005.4|62985.4|62995.5|62975.5|505
1630287900000|2021-08-30 01:45:00|62999.8|62979.8|62997.6|62977.6|63000.5|62980.5|62996.1|62976.1|408
1630288200000|2021-08-30 01:50:00|62997.5|62977.5|62997.2|62977.2|62999.2|62979.2|62992.5|62972.5|414
1630288500000|2021-08-30 01:55:00|62997.1|62977.1|62997.5|62977.5|63001.9|62981.9|62992.7|62972.7|517
1630288800000|2021-08-30 02:00:00|62997.4|62977.4|63003.4|62983.4|63005.1|62985.1|62993.4|62973.4|537
1630289100000|2021-08-30 02:05:00|63003|62983|62997.4|62977.4|63004.8|62984.8|62994.3|62974.3|494
1630289400000|2021-08-30 02:10:00|62997.2|62977.2|62992.9|62972.9|63001.1|62981.1|62992.7|62972.7|488
1630289700000|2021-08-30 02:15:00|62993|62973|62982.6|62962.6|62994.3|62974.3|62977.2|62957.2|492
1630290000000|2021-08-30 02:20:00|62982.7|62962.7|62987|62967|62987.5|62967.5|62980.2|62960.2|495
1630290300000|2021-08-30 02:25:00|62987.2|62967.2|62987.5|62967.5|62993.4|62973.4|62986.5|62966.5|431
1630290600000|2021-08-30 02:30:00|62987.2|62967.2|62989.8|62969.8|62992.6|62972.6|62984.5|62964.5|585
1630290900000|2021-08-30 02:35:00|62989.6|62969.6|62988.3|62968.3|62991.7|62971.7|62984.3|62964.3|490
1630291200000|2021-08-30 02:40:00|62988.9|62968.9|62991.4|62971.4|62991.7|62971.7|62980.7|62960.7|469
1630291500000|2021-08-30 02:45:00|62991.5|62971.5|62992.5|62972.5|62994.5|62974.5|62984.4|62964.4|408
1630291800000|2021-08-30 02:50:00|62992.3|62972.3|62996.5|62976.5|62998.8|62978.8|62989.7|62969.7|402
1630292100000|2021-08-30 02:55:00|62996.1|62976.1|63000.6|62980.6|63001.4|62981.4|62990.8|62970.8|607
1630292400000|2021-08-30 03:00:00|63000.5|62980.5|63009.3|62989.3|63017.7|62997.7|63000.5|62980.5|605
1630292700000|2021-08-30 03:05:00|63008.5|62988.5|63003.1|62983.1|63008.6|62988.6|63001.2|62981.2|391
1630293000000|2021-08-30 03:10:00|63003.2|62983.2|62996.6|62976.6|63003.4|62983.4|62996.1|62976.1|358
1630293300000|2021-08-30 03:15:00|62996.5|62976.5|62995.4|62975.4|62998.9|62978.9|62994.6|62974.6|359
1630293600000|2021-08-30 03:20:00|62995.5|62975.5|63001.2|62981.2|63003.3|62983.3|62995|62975|409
1630293900000|2021-08-30 03:25:00|63001.1|62981.1|62997|62977|63001.7|62981.7|62994.5|62974.5|323
1630294200000|2021-08-30 03:30:00|62996.3|62976.3|62992.5|62972.5|63001.3|62981.3|62987|62967|368
1630294500000|2021-08-30 03:35:00|62992.1|62972.1|62997.7|62977.7|62999.7|62979.7|62991|62971|340
1630294800000|2021-08-30 03:40:00|62998|62978|63000|62980|63004.4|62984.4|62996.9|62977.3|355
1630295100000|2021-08-30 03:45:00|63000.1|62980.1|63005.7|62985.7|63008.9|62988.9|62999.2|62979.2|301
1630295400000|2021-08-30 03:50:00|63005.8|62985.8|63007.6|62987.6|63011.5|62991.5|63002.3|62982.3|344
1630295700000|2021-08-30 03:55:00|63007.8|62987.8|63008.5|62988.5|63012.4|62992.4|63007.4|62987.4|340
1630296000000|2021-08-30 04:00:00|63008.6|62988.6|63015.7|62995.7|63016.9|62996.9|63008.5|62988.5|321
1630296300000|2021-08-30 04:05:00|63015.6|62995.6|63012.3|62992.3|63015.7|62995.7|63009.7|62989.7|286
1630296600000|2021-08-30 04:10:00|63011|62991|63001.9|62981.9|63014.1|62994.1|63001.5|62981.5|316
1630296900000|2021-08-30 04:15:00|63002|62982|62992.5|62972.5|63003|62983|62991.6|62971.6|319
1630297200000|2021-08-30 04:20:00|62992.3|62972.3|62994.3|62974.3|62998.9|62978.9|62992.1|62972.1|298
1630297500000|2021-08-30 04:25:00|62994.4|62974.4|62998.8|62978.8|62999.7|62979.7|62994.3|62974.3|341
1630297800000|2021-08-30 04:30:00|62998.9|62978.9|63003.8|62983.8|63005.3|62985.3|62996.9|62976.9|339
1630298100000|2021-08-30 04:35:00|63003.5|62983.5|63003.1|62983.1|63006.4|62986.4|62999.9|62979.9|312
1630298400000|2021-08-30 04:40:00|63002.8|62982.8|63005.4|62985.4|63009.8|62989.8|63002.1|62982.1|312
1630298700000|2021-08-30 04:45:00|63005.2|62985.2|63002.9|62982.9|63005.9|62985.9|63000.3|62981.9|268
1630299000000|2021-08-30 04:50:00|63003|62983|63002.3|62982.3|63005.8|62985.8|63002.2|62982.2|300
1630299300000|2021-08-30 04:55:00|63002.5|62982.5|63012.7|62992.7|63013.3|62993.3|63002|62982|353
1630299600000|2021-08-30 05:00:00|63012.6|62992.6|63007.2|62987.2|63012.7|62992.7|63004.9|62984.9|347
1630299900000|2021-08-30 05:05:00|63007.1|62987.1|63009.9|62989.9|63014|62994|63003.1|62983.1|392
1630300200000|2021-08-30 05:10:00|63010.2|62990.2|63011.8|62991.8|63014.5|62994.5|63009.7|62989.7|389
1630300500000|2021-08-30 05:15:00|63011.9|62991.9|63016.7|62996.7|63018.4|62998.4|63010.3|62990.3|376
1630300800000|2021-08-30 05:20:00|63017|62997|63010.8|62990.8|63017|62997|63008.3|62990.2|273
1630301100000|2021-08-30 05:25:00|63010.7|62990.7|63013.1|62993.1|63014.3|62994.3|63008.6|62989|383
1630301400000|2021-08-30 05:30:00|63013|62993|63014.3|62994.3|63018.5|62998.5|63011.4|62991.4|362
1630301700000|2021-08-30 05:35:00|63014.4|62994.4|63015.1|62995.1|63020.5|63000.5|63012.5|62992.5|319
1630302000000|2021-08-30 05:40:00|63015.4|62995.4|63020.2|63000.2|63025.7|63005.7|63014.9|62994.9|373
1630302300000|2021-08-30 05:45:00|63020.3|63000.3|63027.9|63007.9|63028.2|63008.2|63019.5|62999.5|305
1630302600000|2021-08-30 05:50:00|63028|63008|63029.2|63009.2|63030.5|63010.5|63019.7|62999.7|454
1630302900000|2021-08-30 05:55:00|63029.3|63009.3|63035.1|63015.1|63036.5|63016.5|63025.2|63006.6|504
1630303200000|2021-08-30 06:00:00|63035|63015|63031.2|63011.2|63035.3|63015.3|63021.6|63001.6|514
1630303500000|2021-08-30 06:05:00|63030.9|63010.9|63031.9|63011.9|63032.8|63015|63019.6|62999.6|486
1630303800000|2021-08-30 06:10:00|63032.2|63012.2|63034.5|63014.5|63038.8|63018.8|63029|63009|566
1630304100000|2021-08-30 06:15:00|63034.1|63014.1|63029.7|63009.7|63035.3|63015.6|63021.8|63005.4|542
1630304400000|2021-08-30 06:20:00|63029.6|63009.6|63023.9|63003.9|63029.9|63009.9|63017.9|63000.5|457
1630304700000|2021-08-30 06:25:00|63024.1|63004.1|63025.2|63005.2|63033.4|63013.6|63019.7|62999.7|580
1630305000000|2021-08-30 06:30:00|63025.3|63005.3|63035|63020|63039.6|63021.4|63016.6|62999.4|429
1630305300000|2021-08-30 06:35:00|63036.5|63021.5|63054.8|63034.8|63056.6|63039|63036.5|63018.9|567
1630305600000|2021-08-30 06:40:00|63052.1|63037.1|63050|63030|63065.6|63047.9|63040.5|63024.2|641
1630305900000|2021-08-30 06:45:00|63050.1|63030.1|63038.7|63018.7|63062.9|63042.9|63035.4|63018|660
1630306200000|2021-08-30 06:50:00|63035.4|63020.4|63037.9|63022.9|63045.9|63029.4|63034.1|63016.6|549
1630306500000|2021-08-30 06:55:00|63037.8|63022.8|63028.6|63008.6|63044|63027|63024.6|63006.3|564
1630306800000|2021-08-30 07:00:00|63027.8|63007.8|63025|63005|63031.5|63013.1|63010.1|62992.8|746
1630307100000|2021-08-30 07:05:00|63024.8|63004.8|63037.2|63022.2|63046.5|63029.4|63019.5|63002.4|601
1630307400000|2021-08-30 07:10:00|63037|63022|63040.8|63025.8|63051.9|63035.2|63037|63021.3|497
1630307700000|2021-08-30 07:15:00|63040.3|63025.3|63048.9|63028.9|63049.9|63032.7|63022.4|63004.1|661
1630308000000|2021-08-30 07:20:00|63048.8|63028.8|63051.3|63036.3|63055.1|63038.6|63045|63027.7|566
1630308300000|2021-08-30 07:25:00|63051.4|63036.4|63052.5|63032.5|63059.7|63043.2|63042.2|63024.8|653
1630308600000|2021-08-30 07:30:00|63052.7|63032.7|63039.7|63024.7|63058.1|63040.7|63038.2|63021.4|533
1630308900000|2021-08-30 07:35:00|63040|63025|63029.5|63014.5|63041.2|63026.2|63026|63010.8|569
1630309200000|2021-08-30 07:40:00|63029.9|63014.9|63045.4|63030.4|63049.7|63032.9|63026.2|63010.4|500
1630309500000|2021-08-30 07:45:00|63045.3|63030.3|63040.4|63025.4|63047.4|63031|63028.9|63013.9|527
1630309800000|2021-08-30 07:50:00|63040.5|63025.5|63028.5|63013.5|63042.9|63025.8|63025.4|63010.4|558
1630310100000|2021-08-30 07:55:00|63028.6|63013.6|63015.1|63000.1|63031.4|63014.7|63013|62996.5|556
1630310400000|2021-08-30 08:00:00|63015|63000|63036|63021|63043.9|63026.9|63015|63000|591
1630310700000|2021-08-30 08:05:00|63036.2|63021.2|63045.4|63030.4|63056.1|63039.7|63034.5|63016.9|577
1630311000000|2021-08-30 08:10:00|63045.3|63030.3|63042.6|63027.6|63053.3|63035.9|63038.4|63022.1|602
1630311300000|2021-08-30 08:15:00|63043|63028|63019|63004|63043.3|63028.3|63018.8|63003.8|543
1630311600000|2021-08-30 08:20:00|63018.3|63003.3|63012.4|62997.4|63020.9|63005.9|63002.8|62985|625
1630311900000|2021-08-30 08:25:00|63012|62997|63007.8|62992.8|63017.9|63002.9|63005.1|62988|547
1630312200000|2021-08-30 08:30:00|63007.4|62992.4|63013.1|62998.1|63017.4|63002.4|62999.1|62982.9|535
1630312500000|2021-08-30 08:35:00|63012.7|62997.7|63025.3|63010.3|63028.5|63013.5|63011.3|62996.3|545
1630312800000|2021-08-30 08:40:00|63025.2|63010.2|63036.2|63021.2|63045.9|63029.4|63024.4|63009.4|621
1630313100000|2021-08-30 08:45:00|63036.6|63021.6|63045.2|63030.2|63062.4|63044.2|63031.8|63015|608
1630313400000|2021-08-30 08:50:00|63044.5|63029.5|63036.8|63016.8|63052.4|63034.9|63031.4|63014.3|601
1630313700000|2021-08-30 08:55:00|63037|63017|63032.2|63012.2|63037.4|63018.5|63015|62999|572
1630314000000|2021-08-30 09:00:00|63031|63011|63028.6|63013.6|63037.3|63021.6|63018.7|63003.7|597
1630314300000|2021-08-30 09:05:00|63028.5|63013.5|63018.1|63003.1|63040.8|63023.8|63014.6|62999.6|538
1630314600000|2021-08-30 09:10:00|63018|63003|63022.7|63007.7|63024.1|63009.1|63014.7|62997.3|446
1630314900000|2021-08-30 09:15:00|63022.8|63007.8|63041.6|63026.6|63042.2|63027.2|63019.1|63001.9|487
1630315200000|2021-08-30 09:20:00|63041.8|63026.8|63041.4|63026.4|63049.6|63033|63038.8|63023.3|478
1630315500000|2021-08-30 09:25:00|63041.1|63026.1|63038.9|63023.9|63044.1|63028.2|63034.9|63017.8|572
1630315800000|2021-08-30 09:30:00|63038.3|63023.3|63024.8|63009.8|63046.3|63029.3|63024.2|63009.2|479
1630316100000|2021-08-30 09:35:00|63024.7|63009.7|63036|63021|63039.7|63024.7|63019.6|63004.6|512
1630316400000|2021-08-30 09:40:00|63035.8|63020.8|63055.2|63040.2|63057.8|63040.5|63032.1|63017.1|458
1630316700000|2021-08-30 09:45:00|63057.4|63037.4|63048.4|63033.4|63057.4|63040.2|63045.4|63030.4|525
1630317000000|2021-08-30 09:50:00|63048.6|63033.6|63045.4|63030.4|63053.2|63037.5|63043.5|63027.1|507
1630317300000|2021-08-30 09:55:00|63045|63030|63025.3|63010.3|63047.1|63030.4|63024.1|63009.1|593
1630317600000|2021-08-30 10:00:00|63025.1|63010.1|63032.1|63017.1|63032.3|63017.3|63017|63002|585
1630317900000|2021-08-30 10:05:00|63032|63017|63027.4|63012.4|63034|63019|63022.7|63007.7|609
1630318200000|2021-08-30 10:10:00|63027.6|63012.6|63033.7|63018.7|63035.7|63019.3|63024.5|63009.5|510
1630318500000|2021-08-30 10:15:00|63033.6|63018.6|63015.6|63000.6|63035.8|63019.2|63015|63000|461
1630318800000|2021-08-30 10:20:00|63015.5|63000.5|63020|63005|63021|63006|63009.8|62994.8|476
1630319100000|2021-08-30 10:25:00|63020.2|63005.2|63028.2|63013.2|63029.7|63014.7|63016.8|63001.8|476
1630319400000|2021-08-30 10:30:00|63028.1|63013.1|63028.4|63013.4|63031.2|63015.4|63013.3|62998.3|524
1630319700000|2021-08-30 10:35:00|63028.2|63013.2|63036|63021|63038.6|63022.1|63025.3|63010.3|561
1630320000000|2021-08-30 10:40:00|63035.8|63020.8|63047.1|63032.1|63048.5|63033.5|63031|63016|564
1630320300000|2021-08-30 10:45:00|63047.6|63032.6|63048.8|63033.8|63052.4|63037.4|63043.9|63028.7|479
1630320600000|2021-08-30 10:50:00|63048.3|63033.3|63043.7|63028.7|63048.9|63033.9|63042.9|63027.9|417
1630320900000|2021-08-30 10:55:00|63043.4|63028.4|63046.6|63031.6|63052.3|63037.3|63042.1|63027.1|490
1630321200000|2021-08-30 11:00:00|63046.5|63031.5|63056.4|63041.4|63056.4|63041.4|63043.6|63028.6|474
1630321500000|2021-08-30 11:05:00|63056.1|63041.1|63035.2|63020.2|63056.4|63041.4|63033.2|63018.2|536
1630321800000|2021-08-30 11:10:00|63034.9|63019.9|63044.7|63029.7|63045.5|63030.5|63031.8|63016.8|454
1630322100000|2021-08-30 11:15:00|63044.9|63029.9|63069.2|63054.2|63073.2|63058.2|63044.6|63029.6|542
1630322400000|2021-08-30 11:20:00|63069.1|63054.1|63055.4|63040.4|63069.1|63054.1|63054.1|63039.1|454
1630322700000|2021-08-30 11:25:00|63055.3|63040.3|63043.7|63028.7|63058.3|63043.3|63043.6|63028.5|450
1630323000000|2021-08-30 11:30:00|63043.2|63028.2|63047.7|63032.7|63054|63039|63043.2|63028.2|477
1630323300000|2021-08-30 11:35:00|63048|63033|63040.2|63025.2|63050.1|63035.1|63039.5|63024.5|477
1630323600000|2021-08-30 11:40:00|63040.1|63025.1|63037|63022|63046.3|63031.1|63033.3|63018.3|517
1630323900000|2021-08-30 11:45:00|63037.4|63022.4|63029.8|63014.8|63037.4|63022.4|63018.5|63003.5|518
1630324200000|2021-08-30 11:50:00|63029.9|63014.9|63040.4|63025.4|63046.3|63028.9|63023.2|63008.2|515
1630324500000|2021-08-30 11:55:00|63040.6|63025.6|63026.9|63011.9|63051.8|63033.8|63026.4|63011.4|789
1630324800000|2021-08-30 12:00:00|63027.3|63012.3|63021.6|63006.6|63038.6|63023.6|63020.8|63005.8|652
1630325100000|2021-08-30 12:05:00|63021.4|63006.4|63030.5|63015.5|63035.7|63020.7|63015.8|63000.8|635
1630325400000|2021-08-30 12:10:00|63030.4|63015.4|63023.9|63008.9|63037.3|63022.3|63014.6|62999.6|599
1630325700000|2021-08-30 12:15:00|63023.6|63008.6|63026.1|63011.1|63032.2|63017.2|63021.3|63006.3|634
1630326000000|2021-08-30 12:20:00|63026.5|63011.5|63020.6|63005.6|63036.9|63021.9|63020.6|63005.6|634
1630326300000|2021-08-30 12:25:00|63020.9|63005.9|63018.3|63003.3|63028.7|63012.1|63016.5|63001.5|589
1630326600000|2021-08-30 12:30:00|63018|63003|63017.5|63002.5|63024.4|63009.4|63012.7|62994.6|682
1630326900000|2021-08-30 12:35:00|63017.4|63002.4|63024|63009|63029.5|63011.5|63016.1|63001.1|514
1630327200000|2021-08-30 12:40:00|63023.7|63008.7|63037.1|63022.1|63040.2|63025.2|63020.1|63005.1|581
1630327500000|2021-08-30 12:45:00|63038.2|63023.2|63058.2|63043.2|63059.2|63044.2|63037.2|63022.2|619
1630327800000|2021-08-30 12:50:00|63058.4|63043.4|63053.2|63038.2|63070.9|63055.9|63048.9|63031.1|706
1630328100000|2021-08-30 12:55:00|63053.3|63038.3|63098.1|63083.1|63111.9|63095.9|63053.3|63037.1|880
1630328400000|2021-08-30 13:00:00|63098.2|63083.2|63086.5|63066.5|63118.2|63103.2|63082.7|63066.5|908
1630328700000|2021-08-30 13:05:00|63086.6|63066.6|63077.5|63062.5|63100.4|63085.4|63074.5|63058.5|712
1630329000000|2021-08-30 13:10:00|63077|63062|63070.2|63055.2|63082.4|63065.8|63068.5|63049.3|637
1630329300000|2021-08-30 13:15:00|63070.4|63055.4|63073.2|63058.2|63076|63058.5|63058.1|63039.6|619
1630329600000|2021-08-30 13:20:00|63075.3|63055.3|63065.2|63045.2|63076.3|63059.4|63059.8|63039.8|622
1630329900000|2021-08-30 13:25:00|63065.1|63045.1|63060.3|63045.3|63073.6|63058.6|63057.7|63040.4|716
1630330200000|2021-08-30 13:30:00|63059.9|63044.9|63059.6|63044.6|63065.2|63050.2|63053.6|63038.6|789
1630330500000|2021-08-30 13:35:00|63059.5|63044.5|63067.5|63047.5|63069.4|63052.9|63055.9|63038.8|764
1630330800000|2021-08-30 13:40:00|63066.9|63046.9|63054.5|63039.5|63066.9|63048.2|63052.8|63035.3|737
1630331100000|2021-08-30 13:45:00|63054.4|63039.4|63055.3|63040.3|63056.4|63041.4|63042.9|63027.9|753
1630331400000|2021-08-30 13:50:00|63054.8|63039.8|63074.8|63059.8|63084|63069|63054|63039|850
1630331700000|2021-08-30 13:55:00|63075.4|63060.4|63086.6|63066.6|63087.8|63070.4|63062.1|63047.1|878
1630332000000|2021-08-30 14:00:00|63083.7|63068.7|63063.7|63048.7|63093.8|63076.5|63053.8|63035.4|946
1630332300000|2021-08-30 14:05:00|63063.6|63048.6|63054|63039|63066.2|63048.6|63049.6|63034.4|796
1630332600000|2021-08-30 14:10:00|63053.8|63038.8|63069.8|63054.8|63075.9|63057.7|63046.9|63030.4|809
1630332900000|2021-08-30 14:15:00|63069.2|63054.2|63085.5|63070.5|63106|63088.3|63069.2|63053.3|823
1630333200000|2021-08-30 14:20:00|63084.9|63069.9|63090.3|63070.3|63101.4|63084|63083.4|63065.2|789
1630333500000|2021-08-30 14:25:00|63090.2|63070.2|63093.9|63078.9|63098.5|63081.4|63079|63061.3|714
1630333800000|2021-08-30 14:30:00|63095.4|63080.4|63095.9|63080.9|63109|63092.3|63088.7|63071.1|795
1630334100000|2021-08-30 14:35:00|63095.8|63080.8|63067|63052|63096.9|63081.7|63065.5|63045.5|758
1630334400000|2021-08-30 14:40:00|63066.7|63051.7|63057|63042|63071|63055.4|63053.7|63036.7|656
1630334700000|2021-08-30 14:45:00|63058|63043|63043|63028|63062.1|63045.9|63037.5|63022.5|743
1630335000000|2021-08-30 14:50:00|63043.9|63028.9|63035.5|63020.5|63047.3|63030.9|63028.1|63011.9|815
1630335300000|2021-08-30 14:55:00|63035.4|63020.4|63024.9|63009.9|63041.1|63026.1|63023.6|63004.1|873
1630335600000|2021-08-30 15:00:00|63024.8|63009.8|63029.9|63009.9|63036.3|63020.2|63020.9|63005.9|787
1630335900000|2021-08-30 15:05:00|63030.1|63010.1|63022.6|63007.6|63030.1|63012.7|63016.3|62998.5|692
1630336200000|2021-08-30 15:10:00|63022.5|63007.5|63018.4|63003.4|63030.4|63013.2|63016.2|62998.2|625
1630336500000|2021-08-30 15:15:00|63018.7|63003.7|63019.2|62999.2|63022.2|63006.7|63004.7|62987.4|667
1630336800000|2021-08-30 15:20:00|63019.3|62999.3|63020.5|63000.5|63020.7|63003|63011.8|62993.2|456
1630337100000|2021-08-30 15:25:00|63020.4|63000.4|63033.3|63018.3|63038.3|63019.9|63020.4|63000.4|556
1630337400000|2021-08-30 15:30:00|63033.4|63018.4|63038.7|63018.7|63042|63024|63030.4|63012.8|561
1630337700000|2021-08-30 15:35:00|63038.9|63018.9|63043.8|63023.8|63048.9|63030.3|63035.9|63018.6|622
1630338000000|2021-08-30 15:40:00|63043.9|63023.9|63058.2|63038.2|63072.9|63052.9|63043.4|63023.4|652
1630338300000|2021-08-30 15:45:00|63058.4|63038.4|63053.9|63033.9|63060.8|63042.8|63045.7|63029.6|599
1630338600000|2021-08-30 15:50:00|63054|63034|63048.6|63033.6|63058.1|63041|63042.5|63024.8|610
1630338900000|2021-08-30 15:55:00|63048.5|63033.5|63052.2|63037.2|63059.6|63044.6|63042.8|63025.5|640
1630339200000|2021-08-30 16:00:00|63052.1|63037.1|63051|63031|63061.6|63042.2|63049.4|63030.8|679
1630339500000|2021-08-30 16:05:00|63050.9|63030.9|63053.5|63033.5|63060|63040|63047|63028.7|587
1630339800000|2021-08-30 16:10:00|63053.4|63033.4|63053.1|63033.1|63060.9|63043.6|63048|63029.7|555
1630340100000|2021-08-30 16:15:00|63053.6|63033.6|63058.8|63038.8|63059.9|63041.9|63048.3|63028.3|448
1630340400000|2021-08-30 16:20:00|63059|63039|63056.9|63036.9|63060.5|63041.9|63048.9|63029.6|474
1630340700000|2021-08-30 16:25:00|63057.5|63037.5|63058.3|63038.3|63062.3|63043.6|63052.2|63034.2|546
1630341000000|2021-08-30 16:30:00|63058.1|63038.1|63055.5|63035.5|63059|63039|63050.9|63032.7|382
1630341300000|2021-08-30 16:35:00|63055.6|63035.6|63056.3|63036.3|63056.4|63038.7|63049.4|63030.6|449
1630341600000|2021-08-30 16:40:00|63055.8|63035.8|63050.3|63030.3|63056.7|63038.5|63046.6|63029|400
1630341900000|2021-08-30 16:45:00|63050.5|63030.5|63051.4|63031.4|63052.6|63035.1|63044.8|63027.3|486
1630342200000|2021-08-30 16:50:00|63051|63031|63043|63023|63052.8|63035.3|63040.2|63022.5|484
1630342500000|2021-08-30 16:55:00|63042.2|63022.2|63038.3|63018.3|63046|63026.8|63037.1|63018.3|464
1630342800000|2021-08-30 17:00:00|63039.1|63019.1|63045.5|63030.5|63047.4|63030.8|63032.5|63014.7|536
1630343100000|2021-08-30 17:05:00|63045.4|63030.4|63040.8|63025.8|63047.6|63030.4|63038.1|63020.1|406
1630343400000|2021-08-30 17:10:00|63040.7|63025.7|63037.2|63017.2|63043.7|63026.1|63032|63014.8|382
1630343700000|2021-08-30 17:15:00|63036.8|63016.8|63042|63022|63046|63027.7|63035.3|63016.7|418
1630344000000|2021-08-30 17:20:00|63042.3|63022.3|63045.3|63025.3|63046.8|63027.4|63035.8|63018.1|388
1630344300000|2021-08-30 17:25:00|63045.2|63025.2|63034.9|63019.9|63046.1|63026.1|63034.4|63015.8|372
1630344600000|2021-08-30 17:30:00|63034.6|63019.6|63032.9|63012.9|63040.2|63020.2|63030.1|63011.1|430
1630344900000|2021-08-30 17:35:00|63032.7|63012.7|63034.6|63014.6|63035.4|63018|63029.4|63010.8|381
1630345200000|2021-08-30 17:40:00|63034.4|63014.4|63040.5|63020.5|63043.1|63025.8|63031.6|63013.6|396
1630345500000|2021-08-30 17:45:00|63040.6|63020.6|63040.1|63020.1|63043.6|63026|63037.3|63019.3|427
1630345800000|2021-08-30 17:50:00|63040.8|63020.8|63040.5|63020.5|63044.3|63026.1|63037.4|63018.9|395
1630346100000|2021-08-30 17:55:00|63040.3|63020.3|63039.9|63019.9|63042|63023.6|63037.2|63018.8|331
1630346400000|2021-08-30 18:00:00|63040|63020|63035.5|63020.5|63041|63023.5|63033.6|63014|418
1630346700000|2021-08-30 18:05:00|63035.4|63020.4|63034.2|63014.2|63037.9|63020.5|63031.7|63012.8|357
1630347000000|2021-08-30 18:10:00|63034.1|63014.1|63030.7|63010.7|63037.1|63019.6|63028|63008|332
1630347300000|2021-08-30 18:15:00|63030.6|63010.6|63033.8|63013.8|63034.6|63017.1|63028.5|63010.4|324
1630347600000|2021-08-30 18:20:00|63033.7|63013.7|63034|63014|63034.5|63015.5|63023.1|63003.1|447
1630347900000|2021-08-30 18:25:00|63034.4|63014.4|63032.1|63012.1|63034.4|63017.5|63025.9|63008.7|338
1630348200000|2021-08-30 18:30:00|63032|63012|63034.7|63014.7|63038.3|63020.8|63029.8|63011.4|393
1630348500000|2021-08-30 18:35:00|63034.6|63014.6|63031|63011|63034.8|63016.9|63026.1|63006.4|392
1630348800000|2021-08-30 18:40:00|63031.3|63011.3|63026.3|63006.3|63031.4|63011.4|63021.9|63004.2|398
1630349100000|2021-08-30 18:45:00|63026.2|63006.2|63017.8|62997.8|63026.5|63006.5|63015.6|62995.6|389
1630349400000|2021-08-30 18:50:00|63017.3|62997.3|63015.3|62995.3|63019.6|63001.2|63012.8|62994.6|525
1630349700000|2021-08-30 18:55:00|63015.5|62995.5|63005.3|62985.3|63015.9|62998.4|63002.8|62982.8|648
1630350000000|2021-08-30 19:00:00|63005.6|62985.6|63019.1|62999.1|63020.8|63001.4|63005.5|62985.5|534
1630350300000|2021-08-30 19:05:00|63019.5|62999.5|63025|63005|63028.1|63010|63018.4|62998.4|504
1630350600000|2021-08-30 19:10:00|63025.1|63005.1|63028.7|63008.7|63029.6|63012.9|63022.3|63002.9|437
1630350900000|2021-08-30 19:15:00|63028.6|63008.6|63028.6|63008.6|63033.1|63013.6|63026.3|63008.1|375
1630351200000|2021-08-30 19:20:00|63028.7|63008.7|63028.7|63008.7|63034.9|63017.4|63026.8|63008.3|293
1630351500000|2021-08-30 19:25:00|63028.6|63008.6|63023.6|63003.6|63031.2|63012.8|63023.4|63003.4|395
1630351800000|2021-08-30 19:30:00|63022.9|63002.9|63024.3|63004.3|63024.7|63004.8|63018.4|62998.4|446
1630352100000|2021-08-30 19:35:00|63024.7|63004.7|63027|63007|63028.3|63011.2|63024.1|63004.1|353
1630352400000|2021-08-30 19:40:00|63026.8|63006.8|63030.3|63010.3|63033.2|63013.2|63025.2|63006.7|394
1630352700000|2021-08-30 19:45:00|63030.4|63010.4|63026.2|63006.2|63032.1|63013.5|63024.4|63004.4|410
1630353000000|2021-08-30 19:50:00|63026.3|63006.3|63027.2|63007.2|63030.3|63010.9|63021.3|63001.3|427
1630353300000|2021-08-30 19:55:00|63027.1|63007.1|63025.9|63005.9|63027.5|63007.5|63025.1|63005.1|487
1630353600000|2021-08-30 20:00:00|63026|63006|63032.6|63012.6|63037.1|63017.1|63026|63006|409
1630353900000|2021-08-30 20:05:00|63032.1|63012.1|63024.1|63004.1|63033.6|63013.6|63022.3|63002.3|288
1630354200000|2021-08-30 20:10:00|63024.6|63004.6|63030.8|63010.8|63033.6|63013.6|63023.8|63003.8|317
1630354500000|2021-08-30 20:15:00|63031.1|63011.1|63026.3|63006.3|63033.5|63013.5|63024.5|63004.5|254
1630354800000|2021-08-30 20:20:00|63026.4|63006.4|63028.6|63008.6|63029|63009|63024.4|63004.4|206
1630355100000|2021-08-30 20:25:00|63028.5|63008.5|63034.1|63014.1|63036.7|63016.7|63026.4|63006.4|283
1630355400000|2021-08-30 20:30:00|63034.3|63014.3|63040.9|63020.9|63040.9|63020.9|63032|63012|234
1630355700000|2021-08-30 20:35:00|63040.8|63020.8|63039.8|63019.8|63042.3|63022.9|63037.7|63018.6|180
1630356000000|2021-08-30 20:40:00|63040.3|63020.3|63041|63021|63041|63021|63037.7|63017.7|167
1630356300000|2021-08-30 20:45:00|63040.9|63020.9|63042.1|63022.1|63043.5|63023.5|63037.1|63018.8|197
1630356600000|2021-08-30 20:50:00|63041.5|63021.5|63041.2|63021.2|63044.9|63024.9|63039.1|63019.1|283
1630356900000|2021-08-30 20:55:00|63040.3|63020.3|63041.8|63021.8|63045|63025|63038.3|63018.3|280
1630357200000|2021-08-30 21:00:00|63041.9|63021.9|63043|63023|63044.1|63024.1|63039.2|63019.2|55
1630357500000|2021-08-30 21:05:00|63044.7|63024.7|63046|63026|63060.2|63032.2|63043|63003.9|108
1630357800000|2021-08-30 21:10:00|63046.8|63025.8|63050.3|63026|63063.3|63028.6|63042.4|63011.4|100
1630358100000|2021-08-30 21:15:00|63048.1|63028.1|63047|63027|63062|63028.9|63042.9|63014.3|79
1630358400000|2021-08-30 21:20:00|63049.5|63029.5|63057.4|63018|63061.5|63029.5|63041.5|63008|81
1630358700000|2021-08-30 21:25:00|63052.5|63013.2|63051.1|63024.5|63058.1|63028.7|63041.2|63001.1|116
1630359000000|2021-08-30 21:30:00|63046.8|63026.6|63041.9|63021.9|63047.7|63026.6|63037.5|63013.4|205
1630359300000|2021-08-30 21:35:00|63041.7|63021.7|63041.6|63020.3|63045.4|63025|63040.2|63014.2|71
1630359600000|2021-08-30 21:40:00|63042.1|63022.1|63031.2|63002.9|63055.8|63025.1|63029.9|62993|310
1630359900000|2021-08-30 21:45:00|63030.8|63002.5|63038.1|63013.6|63052.7|63019.1|63029.8|62968.2|221
1630360200000|2021-08-30 21:50:00|63038.3|63014.7|63035|63002.5|63044.7|63018.1|63032.7|62990.7|263
1630360500000|2021-08-30 21:55:00|63034.7|63003.7|63036.1|63015.9|63040.2|63016.7|63028.2|62993.4|246
1630360800000|2021-08-30 22:00:00|63036.2|63014.4|63035.2|63015.2|63038.8|63018.3|63032.5|63011|271
1630361100000|2021-08-30 22:05:00|63035|63015|63035.2|63015.2|63038.5|63018.5|63034.4|63009.6|143
1630361400000|2021-08-30 22:10:00|63035|63015|63037.4|63017.4|63039.1|63019.1|63033.4|63010.5|172
1630361700000|2021-08-30 22:15:00|63037.8|63017.8|63035.5|63015.5|63039.3|63019.3|63034.5|63014.5|163
1630362000000|2021-08-30 22:20:00|63035.7|63015.7|63035.5|63015.5|63037.5|63017.5|63035|63015|114
1630362300000|2021-08-30 22:25:00|63035.4|63015.4|63033.8|63013.8|63035.4|63015.4|63032.2|63009.4|123
1630362600000|2021-08-30 22:30:00|63033.9|63013.9|63035.4|63015.4|63036.9|63016.9|63032.7|63010.5|158
1630362900000|2021-08-30 22:35:00|63035.6|63015.6|63038.3|63018.3|63039.6|63019.6|63033.5|63013.5|165
1630363200000|2021-08-30 22:40:00|63037.8|63017.8|63040.9|63020.9|63042|63022|63036.7|63016.7|144
1630363500000|2021-08-30 22:45:00|63041|63021|63042.5|63022.5|63043.1|63023.1|63038|63018|133
1630363800000|2021-08-30 22:50:00|63041.6|63021.6|63043.3|63023.3|63043.5|63023.5|63037.9|63017.9|155
1630364100000|2021-08-30 22:55:00|63041.8|63021.8|63041.8|63021.8|63043.3|63023.3|63036.9|63016.9|191
1630364400000|2021-08-30 23:00:00|63041.7|63021.7|63033|63013|63041.7|63021.7|63032.2|63012.2|210
1630364700000|2021-08-30 23:05:00|63032.9|63012.9|63039.3|63019.3|63043.2|63023.2|63032.2|63012.2|204
1630365000000|2021-08-30 23:10:00|63040.4|63020.4|63042.6|63022.6|63043.6|63023.6|63040.4|63020.4|188
1630365300000|2021-08-30 23:15:00|63042.4|63022.4|63046.5|63026.5|63048.7|63028.7|63042|63022|212
1630365600000|2021-08-30 23:20:00|63046.3|63026.3|63047.6|63027.6|63048.9|63028.9|63045.1|63025.1|173
1630365900000|2021-08-30 23:25:00|63047.2|63027.2|63042.7|63022.7|63048|63028|63041.1|63021.1|214
1630366200000|2021-08-30 23:30:00|63042.8|63022.8|63044.2|63024.2|63045.5|63025.5|63042.2|63022.2|246
1630366500000|2021-08-30 23:35:00|63044.5|63024.5|63041.5|63021.5|63047.1|63027.1|63040.5|63020.5|186
1630366800000|2021-08-30 23:40:00|63041.7|63021.7|63043|63023|63043.2|63023.2|63040.7|63020.7|194
1630367100000|2021-08-30 23:45:00|63043.1|63023.1|63042|63022|63045.2|63025.2|63039|63019|245
1630367400000|2021-08-30 23:50:00|63041.8|63021.8|63039.6|63019.6|63044.1|63024.1|63037.2|63017.2|224
1630367700000|2021-08-30 23:55:00|63039.2|63019.2|63043.9|63023.9|63047.5|63027.5|63037.8|63017.8|220
1630368000000|2021-08-31 00:00:00|63044|63024|63042.3|63022.3|63051|63031|63041.5|63021.5|421
1630368300000|2021-08-31 00:05:00|63042.4|63022.4|63035.5|63015.5|63044.2|63024.2|63034.9|63014.9|301
1630368600000|2021-08-31 00:10:00|63035.2|63015.2|63032.6|63012.6|63035.6|63015.6|63027.4|63007.4|382
1630368900000|2021-08-31 00:15:00|63032.5|63012.5|63026.8|63006.8|63035.6|63015.6|63012.1|62992.1|491
1630369200000|2021-08-31 00:20:00|63026.9|63006.9|63035|63015|63038.2|63018.2|63024.5|63004.5|513
1630369500000|2021-08-31 00:25:00|63034.9|63014.9|63029.8|63009.8|63038.2|63018.2|63026.9|63006.9|432
1630369800000|2021-08-31 00:30:00|63029.7|63009.7|63037.8|63017.8|63040.9|63020.9|63029.7|63009.7|364
1630370100000|2021-08-31 00:35:00|63037.7|63017.7|63034.4|63014.4|63038.1|63018.1|63033|63013|318
1630370400000|2021-08-31 00:40:00|63033.9|63013.9|63039.5|63019.5|63041.8|63021.8|63033.3|63013.3|267
1630370700000|2021-08-31 00:45:00|63039.6|63019.6|63028.4|63008.4|63040.6|63020.6|63028|63008|322
1630371000000|2021-08-31 00:50:00|63029.1|63009.1|63020.4|63000.4|63031.5|63011.5|63018.7|62998.7|399
1630371300000|2021-08-31 00:55:00|63018.6|62998.6|63015.4|62995.4|63021.8|63001.8|63009.3|62989.3|545
1630371600000|2021-08-31 01:00:00|63015.5|62995.5|63021.4|63001.4|63038.2|63018.2|63014.3|62994.3|609
1630371900000|2021-08-31 01:05:00|63021.6|63001.6|63027.7|63007.7|63028.2|63008.2|63019.9|62999.9|382
1630372200000|2021-08-31 01:10:00|63027.3|63007.3|63016.5|62996.5|63029.7|63009.7|63015.8|62995.8|445
1630372500000|2021-08-31 01:15:00|63016.6|62996.6|63014.3|62994.3|63019.9|62999.9|63010.8|62990.8|390
1630372800000|2021-08-31 01:20:00|63016.3|62996.3|63005.2|62985.2|63017.9|62997.9|63003|62983|462
1630373100000|2021-08-31 01:25:00|63005.4|62985.4|63001.6|62981.6|63007.7|62987.7|62998.9|62978.9|487
1630373400000|2021-08-31 01:30:00|63001.9|62981.9|62994.6|62974.6|63006.5|62986.5|62992.6|62972.6|527
1630373700000|2021-08-31 01:35:00|62994.7|62974.7|63004|62984|63004.2|62984.2|62994.5|62974.5|536
1630374000000|2021-08-31 01:40:00|63003.9|62983.9|63011.7|62991.7|63012.2|62992.2|63000.7|62980.7|501
1630374300000|2021-08-31 01:45:00|63011.6|62991.6|63011.8|62991.8|63015.4|62995.4|63006.5|62986.5|421
1630374600000|2021-08-31 01:50:00|63011.7|62991.7|63012|62992|63015.7|62995.7|63007.2|62987.2|422
1630374900000|2021-08-31 01:55:00|63011.8|62991.8|63008.2|62988.2|63013.5|62993.5|63006.2|62986.2|447
1630375200000|2021-08-31 02:00:00|63008|62988|63011|62991|63011.4|62991.4|63005.7|62985.7|450
1630375500000|2021-08-31 02:05:00|63010.9|62990.9|63005.1|62985.1|63013.7|62993.7|63002.8|62984.6|416
1630375800000|2021-08-31 02:10:00|63005|62985|63002.5|62982.5|63007.2|62987.2|63001.7|62981.7|424
1630376100000|2021-08-31 02:15:00|63002.4|62982.4|63004.5|62984.5|63006.6|62986.6|63000.7|62980.7|415
1630376400000|2021-08-31 02:20:00|63004.3|62984.3|62999.8|62979.8|63004.3|62984.3|62999|62979|453
1630376700000|2021-08-31 02:25:00|62999.5|62979.5|62995.4|62975.4|63001.5|62981.5|62994.5|62975|447
1630377000000|2021-08-31 02:30:00|62994.2|62974.2|62994.8|62974.8|62998.1|62980|62989.3|62969.3|388
1630377300000|2021-08-31 02:35:00|62994.7|62974.7|62991.4|62971.4|62996|62976|62990|62970|276
1630377600000|2021-08-31 02:40:00|62991.1|62971.1|62988.8|62968.8|62992.6|62972.6|62988.4|62968.4|307
1630377900000|2021-08-31 02:45:00|62990.1|62970.1|62993.6|62973.6|62993.9|62973.9|62986|62967.3|276
1630378200000|2021-08-31 02:50:00|62993.5|62973.5|62998.9|62978.9|63001.4|62981.4|62992.9|62972.9|309
1630378500000|2021-08-31 02:55:00|62999|62979|62985.5|62965.5|63005.6|62985.6|62981.1|62961.1|448
1630378800000|2021-08-31 03:00:00|62985|62965|62984.1|62964.1|62992.6|62972.6|62983.6|62963.6|424
1630379100000|2021-08-31 03:05:00|62984.3|62964.3|62980.1|62960.1|62984.7|62964.7|62972.6|62952.6|392
1630379400000|2021-08-31 03:10:00|62980|62960|62977.3|62957.3|62981.5|62961.5|62975.7|62955.7|413
1630379700000|2021-08-31 03:15:00|62977.8|62957.8|62962.6|62942.6|62977.9|62957.9|62961.1|62941.1|415
1630380000000|2021-08-31 03:20:00|62962.5|62942.5|62947.4|62927.4|62967|62947|62947|62927|499
1630380300000|2021-08-31 03:25:00|62947.2|62927.2|62948.4|62928.4|62955.9|62935.9|62947.2|62927.2|457
1630380600000|2021-08-31 03:30:00|62948.5|62928.5|62952.5|62932.5|62956.8|62936.8|62948.3|62928.3|346
1630380900000|2021-08-31 03:35:00|62952.2|62932.2|62943|62923|62952.9|62932.9|62938.7|62918.7|390
1630381200000|2021-08-31 03:40:00|62942.7|62922.7|62941.2|62921.2|62943.8|62923.8|62939.3|62919.3|355
1630381500000|2021-08-31 03:45:00|62941|62921|62930.8|62910.8|62941.6|62921.6|62930.5|62910.5|405
1630381800000|2021-08-31 03:50:00|62930.7|62910.7|62922.6|62902.6|62931.1|62911.1|62922|62902|505
1630382100000|2021-08-31 03:55:00|62922.7|62902.7|62922.2|62902.2|62928.8|62908.8|62920.4|62900.4|541
1630382400000|2021-08-31 04:00:00|62922.3|62902.3|62926.5|62906.5|62929.8|62909.8|62921.9|62901.9|439
1630382700000|2021-08-31 04:05:00|62926.3|62906.3|62920.9|62900.9|62928|62908|62920.5|62900.5|408
1630383000000|2021-08-31 04:10:00|62920.8|62900.8|62920.1|62900.1|62922.4|62902.4|62916.2|62896.2|495
1630383300000|2021-08-31 04:15:00|62920|62900|62894.8|62874.8|62922.2|62902.2|62894.8|62874.8|498
1630383600000|2021-08-31 04:20:00|62894.9|62874.9|62905.1|62885.1|62907.8|62887.8|62894.9|62874.9|450
1630383900000|2021-08-31 04:25:00|62904.8|62884.8|62911.2|62891.2|62911.2|62891.2|62898.2|62878.2|452
1630384200000|2021-08-31 04:30:00|62911.4|62891.4|62926.3|62906.3|62927.1|62907.1|62911.2|62891.2|457
1630384500000|2021-08-31 04:35:00|62926.1|62906.1|62931.1|62911.1|62932.6|62912.6|62925.1|62905.1|384
1630384800000|2021-08-31 04:40:00|62931.4|62911.4|62926.5|62906.5|62931.6|62911.6|62926.5|62906.5|375
1630385100000|2021-08-31 04:45:00|62926.6|62906.6|62928.9|62908.9|62929.4|62909.4|62924.1|62905.5|282
1630385400000|2021-08-31 04:50:00|62929|62909|62931.2|62911.2|62933|62913|62928.6|62908.6|287
1630385700000|2021-08-31 04:55:00|62931.1|62911.1|62933.7|62913.7|62937.3|62917.5|62930.8|62910.8|429
1630386000000|2021-08-31 05:00:00|62933.8|62913.8|62926.9|62906.9|62933.8|62913.8|62920.9|62900.9|493
1630386300000|2021-08-31 05:05:00|62927.6|62907.6|62925.3|62905.3|62927.6|62907.6|62921.6|62901.6|383
1630386600000|2021-08-31 05:10:00|62925.4|62905.4|62918|62898|62925.7|62905.7|62908.2|62889.6|464
1630386900000|2021-08-31 05:15:00|62918.3|62898.3|62914.3|62894.3|62918.7|62898.7|62910.6|62890.6|489
1630387200000|2021-08-31 05:20:00|62914.5|62894.5|62912.5|62892.5|62917.5|62897.5|62910.8|62890.8|381
1630387500000|2021-08-31 05:25:00|62912.3|62892.3|62911.6|62891.6|62914.6|62894.6|62906.1|62886.1|388
1630387800000|2021-08-31 05:30:00|62911.8|62891.8|62899.5|62879.5|62914.2|62894.2|62899.5|62879.5|537
1630388100000|2021-08-31 05:35:00|62899.4|62879.4|62898.5|62878.5|62901.6|62881.6|62894.8|62874.8|626
1630388400000|2021-08-31 05:40:00|62898.7|62878.7|62892|62872|62899.7|62879.7|62885.8|62865.8|608
1630388700000|2021-08-31 05:45:00|62891.9|62871.9|62888.2|62868.2|62893.7|62873.7|62885.8|62865.8|568
1630389000000|2021-08-31 05:50:00|62887.8|62867.8|62891.4|62871.4|62893.1|62873.1|62883.3|62863.3|562
1630389300000|2021-08-31 05:55:00|62891.5|62871.5|62876.9|62856.9|62896.5|62876.5|62875.7|62855.7|640
1630389600000|2021-08-31 06:00:00|62877.1|62857.1|62886.8|62866.8|62891.4|62871.4|62876|62856|728
1630389900000|2021-08-31 06:05:00|62886.5|62866.5|62883.9|62863.9|62887.8|62868.8|62872.8|62855|594
1630390200000|2021-08-31 06:10:00|62884.1|62864.1|62877.6|62857.6|62885.1|62867.1|62871.8|62853.3|634
1630390500000|2021-08-31 06:15:00|62877.7|62857.7|62869.9|62849.9|62878.9|62858.9|62868.3|62848.3|628
1630390800000|2021-08-31 06:20:00|62870|62850|62870.1|62855.1|62874.2|62856|62865.5|62846.6|525
1630391100000|2021-08-31 06:25:00|62873.5|62853.5|62870|62850|62878.4|62863.4|62867.3|62849.7|548
1630391400000|2021-08-31 06:30:00|62870.1|62850.1|62865.2|62850.2|62870.4|62853.5|62864.1|62847.2|572
1630391700000|2021-08-31 06:35:00|62865.3|62850.3|62859.2|62844.2|62870.1|62853.3|62856.5|62841.5|507
1630392000000|2021-08-31 06:40:00|62859.3|62844.3|62880.6|62860.6|62883.4|62865.3|62855.8|62840.8|679
1630392300000|2021-08-31 06:45:00|62880.3|62860.3|62878.8|62863.8|62884.6|62869.6|62869.9|62853.6|689
1630392600000|2021-08-31 06:50:00|62878.5|62863.5|62895.2|62880.2|62899.8|62881.9|62873.6|62858.6|690
1630392900000|2021-08-31 06:55:00|62895.5|62880.5|62890.4|62875.4|62900.9|62884.9|62890.1|62874|823
1630393200000|2021-08-31 07:00:00|62891.1|62876.1|62870.3|62855.3|62891.5|62876.5|62869.6|62853.5|792
1630393500000|2021-08-31 07:05:00|62869.4|62854.4|62865.8|62850.8|62881.7|62866.7|62863.2|62846.1|768
1630393800000|2021-08-31 07:10:00|62865.7|62850.7|62866.7|62846.7|62875|62860|62863.1|62846|797
1630394100000|2021-08-31 07:15:00|62864.4|62849.4|62881|62866|62886.8|62869.4|62862.6|62845.3|711
1630394400000|2021-08-31 07:20:00|62880.7|62865.7|62890.6|62875.6|62895|62877.6|62875|62860|639
1630394700000|2021-08-31 07:25:00|62890.2|62875.2|62893.4|62878.4|62894.7|62879.7|62884.2|62869.2|752
1630395000000|2021-08-31 07:30:00|62893.5|62878.5|62894.7|62874.7|62895.3|62880.3|62877.5|62860.4|693
1630395300000|2021-08-31 07:35:00|62894.5|62874.5|62892.2|62877.2|62897.4|62880.4|62882.8|62865.5|675
1630395600000|2021-08-31 07:40:00|62892.4|62877.4|62890.2|62875.2|62895.2|62880.2|62879.7|62862.3|748
1630395900000|2021-08-31 07:45:00|62890.1|62875.1|62879.4|62864.4|62890.6|62875.1|62872.4|62857.4|674
1630396200000|2021-08-31 07:50:00|62879.1|62864.1|62888.2|62873.2|62895.1|62877.8|62878.5|62862.5|584
1630396500000|2021-08-31 07:55:00|62888|62873|62879.2|62859.2|62895.8|62878.3|62870.1|62855.1|706
1630396800000|2021-08-31 08:00:00|62880|62860|62869.4|62854.4|62886.4|62871.4|62865.2|62849.7|746
1630397100000|2021-08-31 08:05:00|62869.5|62854.5|62873.9|62858.9|62876.1|62859.4|62863.4|62847.7|733
1630397400000|2021-08-31 08:10:00|62874.1|62859.1|62879.1|62864.1|62881.5|62864.7|62870.7|62853|677
1630397700000|2021-08-31 08:15:00|62879.2|62864.2|62885.2|62870.2|62888.8|62872.9|62877.2|62860.7|702
1630398000000|2021-08-31 08:20:00|62885|62870|62892.2|62877.2|62902.1|62885|62882.3|62867.3|687
1630398300000|2021-08-31 08:25:00|62889.6|62874.6|62883.8|62868.8|62892.4|62876.2|62880.2|62863.6|622
1630398600000|2021-08-31 08:30:00|62884.6|62869.6|62873.4|62858.4|62886|62869.6|62873.4|62858.4|684
1630398900000|2021-08-31 08:35:00|62873.6|62858.6|62870.5|62855.5|62881.6|62864.9|62869.1|62853|702
1630399200000|2021-08-31 08:40:00|62870.4|62855.4|62872.8|62852.8|62877.3|62860.4|62864.4|62847|746
1630399500000|2021-08-31 08:45:00|62873.4|62853.4|62888.3|62873.3|62889.7|62873.3|62870.9|62852|755
1630399800000|2021-08-31 08:50:00|62888.4|62873.4|62904.9|62889.9|62907.7|62890.4|62882.7|62865.6|743
1630400100000|2021-08-31 08:55:00|62905.4|62890.4|62918.6|62898.6|62918.6|62901.5|62901.6|62883.9|748
1630400400000|2021-08-31 09:00:00|62918.2|62898.2|62888.9|62868.9|62920|62900.7|62883.8|62863.8|843
1630400700000|2021-08-31 09:05:00|62888.7|62868.7|62879.9|62864.9|62895.3|62878.3|62879.4|62864.4|720
1630401000000|2021-08-31 09:10:00|62880|62865|62870.4|62855.4|62884.8|62869.8|62866.1|62851.1|740
1630401300000|2021-08-31 09:15:00|62869.4|62854.4|62872.3|62857.3|62879.3|62864.3|62865.7|62850.7|649
1630401600000|2021-08-31 09:20:00|62872.4|62857.4|62866.7|62851.7|62874.4|62859.4|62864.1|62849.1|710
1630401900000|2021-08-31 09:25:00|62866.8|62851.8|62880.8|62865.8|62885.5|62869.4|62864.9|62849.9|739
1630402200000|2021-08-31 09:30:00|62881.2|62866.2|62895.9|62880.9|62906.3|62889.7|62875.4|62859.3|769
1630402500000|2021-08-31 09:35:00|62896.1|62881.1|62895.3|62880.3|62913.5|62896.8|62894.1|62879.1|712
1630402800000|2021-08-31 09:40:00|62894.4|62879.4|62907.6|62892.6|62914.1|62899.1|62893.1|62878.1|683
1630403100000|2021-08-31 09:45:00|62907|62892|62905.1|62890.1|62916|62898.8|62897.8|62882.5|649
1630403400000|2021-08-31 09:50:00|62905.4|62890.4|62904.4|62889.4|62910.9|62895.9|62899.8|62884.8|590
1630403700000|2021-08-31 09:55:00|62904.8|62889.8|62900|62885|62913|62898|62893.2|62878.2|690
1630404000000|2021-08-31 10:00:00|62899.6|62884.6|62888.9|62873.9|62904.7|62888|62888.5|62873.5|676
1630404300000|2021-08-31 10:05:00|62889|62874|62880.1|62865.1|62890.6|62875.6|62878.8|62863.8|637
1630404600000|2021-08-31 10:10:00|62880.7|62865.7|62884|62869|62889.7|62874.7|62877.1|62862.1|574
1630404900000|2021-08-31 10:15:00|62884.1|62869.1|62880.5|62865.5|62884.5|62869.5|62871|62856|665
1630405200000|2021-08-31 10:20:00|62880.2|62865.2|62865.1|62850.1|62880.6|62865.6|62854.8|62837.3|630
1630405500000|2021-08-31 10:25:00|62864.4|62849.4|62858.7|62843.7|62873.2|62858.2|62858.1|62841.9|686
1630405800000|2021-08-31 10:30:00|62859.5|62844.5|62862.9|62847.9|62865.5|62850.5|62852.6|62835.1|670
1630406100000|2021-08-31 10:35:00|62863.7|62848.7|62865|62850|62869|62854|62859.4|62844.4|642
1630406400000|2021-08-31 10:40:00|62864.9|62849.9|62871.9|62856.9|62874.6|62859.6|62859.2|62844.2|632
1630406700000|2021-08-31 10:45:00|62870.1|62855.1|62860.1|62845.1|62878.8|62861.5|62828.5|62808.5|901
1630407000000|2021-08-31 10:50:00|62860.3|62845.3|62857.4|62842.4|62871.1|62856.1|62831.9|62816.6|893
1630407300000|2021-08-31 10:55:00|62857.5|62842.5|62845.1|62830.1|62871.2|62856.2|62845.1|62830.1|882
1630407600000|2021-08-31 11:00:00|62844.7|62829.7|62847.7|62832.7|62849.7|62834.7|62833.6|62818.6|835
1630407900000|2021-08-31 11:05:00|62847.9|62832.9|62812.7|62797.7|62848.3|62833.3|62812.2|62797.2|810
1630408200000|2021-08-31 11:10:00|62812.5|62797.5|62813.3|62798.3|62821.5|62806|62807.2|62792.2|781
1630408500000|2021-08-31 11:15:00|62813.4|62798.4|62796.7|62781.7|62814.2|62799.2|62788|62771.2|748
1630408800000|2021-08-31 11:20:00|62796.5|62781.5|62815.2|62800.2|62826|62809.8|62783.5|62768.5|739
1630409100000|2021-08-31 11:25:00|62815.4|62800.4|62809.8|62794.8|62820.2|62803.8|62806.9|62790.2|743
1630409400000|2021-08-31 11:30:00|62809.9|62794.9|62815.1|62800.1|62817.4|62801.8|62801.5|62784.7|744
1630409700000|2021-08-31 11:35:00|62815.2|62800.2|62814.5|62799.5|62820.7|62805.7|62807.5|62791.3|685
1630410000000|2021-08-31 11:40:00|62814.2|62799.2|62805.5|62790.5|62814.6|62799.6|62794.7|62779.7|716
1630410300000|2021-08-31 11:45:00|62805.4|62790.4|62807.1|62792.1|62815.6|62798.7|62801.8|62784.6|758
1630410600000|2021-08-31 11:50:00|62807.2|62792.2|62815|62800|62821.1|62806.1|62805.3|62788|697
1630410900000|2021-08-31 11:55:00|62814.9|62799.9|62814.2|62794.2|62820.1|62805.1|62809.2|62792.6|751
1630411200000|2021-08-31 12:00:00|62814|62794|62822.6|62807.6|62835.7|62818.8|62811.7|62793.7|826
1630411500000|2021-08-31 12:05:00|62822.5|62807.5|62823.2|62808.2|62828.7|62813.7|62812.7|62797.7|789
1630411800000|2021-08-31 12:10:00|62823.3|62808.3|62841|62826|62848.5|62831|62817.4|62799.9|752
1630412100000|2021-08-31 12:15:00|62840.7|62825.7|62824.6|62809.6|62844.6|62828|62823.7|62808.7|822
1630412400000|2021-08-31 12:20:00|62823.9|62808.9|62825.1|62810.1|62834.6|62819.6|62817.3|62802|795
1630412700000|2021-08-31 12:25:00|62825|62810|62835.2|62815.2|62835.9|62820.2|62818.8|62802.7|754
1630413000000|2021-08-31 12:30:00|62837.1|62817.1|62823.8|62803.8|62841.1|62823.9|62817|62802|857
1630413300000|2021-08-31 12:35:00|62821.8|62806.8|62848.7|62828.7|62849|62832.2|62816.8|62799.7|924
1630413600000|2021-08-31 12:40:00|62848.6|62828.6|62856.6|62836.6|62860.4|62843.6|62842.6|62824.7|891
1630413900000|2021-08-31 12:45:00|62857.4|62837.4|62839.7|62824.7|62857.4|62840.7|62839|62821.5|771
1630414200000|2021-08-31 12:50:00|62839.4|62824.4|62838.2|62823.2|62851.1|62833.1|62831.2|62812.9|783
1630414500000|2021-08-31 12:55:00|62838.7|62823.7|62827.9|62807.9|62841.2|62825.9|62821.8|62803|861
1630414800000|2021-08-31 13:00:00|62830.3|62810.3|62891.3|62871.3|62891.3|62873.9|62820.5|62802.3|928
1630415100000|2021-08-31 13:05:00|62890.8|62870.8|62919.3|62899.3|62925.5|62906.9|62882.7|62865.1|991
1630415400000|2021-08-31 13:10:00|62919.9|62899.9|62917.2|62897.2|62925|62905|62899.8|62881.9|985
1630415700000|2021-08-31 13:15:00|62917.5|62897.5|62928.8|62913.8|62937.1|62920.1|62917.5|62897.5|942
1630416000000|2021-08-31 13:20:00|62928.9|62913.9|62910.3|62890.3|62928.9|62913.9|62906.8|62888.4|872
1630416300000|2021-08-31 13:25:00|62910.5|62890.5|62903.8|62888.8|62920.3|62901.9|62901.4|62883|871
1630416600000|2021-08-31 13:30:00|62905.2|62890.2|62892.8|62877.8|62923.3|62907|62890.3|62872.6|964
1630416900000|2021-08-31 13:35:00|62895.6|62875.6|62873.8|62858.8|62903|62883.8|62869.4|62849.4|933
1630417200000|2021-08-31 13:40:00|62874.4|62859.4|62884.9|62864.9|62888.1|62868.1|62855.5|62836.9|846
1630417500000|2021-08-31 13:45:00|62884.2|62864.2|62896|62881|62900.7|62883.6|62874.5|62854.5|949
1630417800000|2021-08-31 13:50:00|62896.5|62881.5|62909.6|62894.6|62913.6|62896.4|62882.1|62865.5|907
1630418100000|2021-08-31 13:55:00|62909.5|62894.5|62915.2|62895.2|62923.9|62906.2|62901.9|62885.7|942
1630418400000|2021-08-31 14:00:00|62915.4|62895.4|62895.1|62875.1|62915.4|62895.4|62882.6|62862.6|978
1630418700000|2021-08-31 14:05:00|62895.5|62875.5|62900.3|62880.3|62921.2|62905.2|62885.9|62870.8|975
1630419000000|2021-08-31 14:10:00|62900.7|62880.7|62875.3|62860.3|62900.9|62883.9|62873.7|62858.7|906
1630419300000|2021-08-31 14:15:00|62875.5|62860.5|62871.5|62856.5|62885.1|62870.1|62863.9|62846.6|921
1630419600000|2021-08-31 14:20:00|62871.9|62856.9|62881.3|62866.3|62888.9|62873.8|62871.9|62856.9|877
1630419900000|2021-08-31 14:25:00|62882.9|62862.9|62888|62873|62903.5|62886.9|62878.3|62860.2|844
1630420200000|2021-08-31 14:30:00|62884.9|62869.9|62893.1|62878.1|62899.1|62884|62870|62854.3|921
1630420500000|2021-08-31 14:35:00|62892.9|62877.9|62875.1|62860.1|62903.2|62888.2|62850.1|62830.1|985
1630420800000|2021-08-31 14:40:00|62873.6|62858.6|62891|62876|62901.4|62886.4|62868.6|62853.6|854
1630421100000|2021-08-31 14:45:00|62890.9|62875.9|62925.4|62905.4|62928.3|62908.3|62878.8|62862.5|921
1630421400000|2021-08-31 14:50:00|62924.9|62904.9|62926.5|62906.5|62957.3|62937.9|62915.4|62895.4|1053
1630421700000|2021-08-31 14:55:00|62926.6|62906.6|63009.3|62994.3|63033.8|63013.8|62925.5|62905.5|1121
1630422000000|2021-08-31 15:00:00|63009|62994|63022.3|63002.3|63026.9|63006.9|62982.7|62962.7|1060
1630422300000|2021-08-31 15:05:00|63023.7|63003.7|62996.4|62981.4|63029.6|63009.6|62990.7|62973.5|969
1630422600000|2021-08-31 15:10:00|62996.7|62981.7|63011.4|62991.4|63020.2|63003|62994|62976.1|954
1630422900000|2021-08-31 15:15:00|63011.2|62991.2|63014.3|62999.3|63022.2|63004.2|62993.5|62976.3|915
1630423200000|2021-08-31 15:20:00|63014.1|62999.1|63011.7|62991.7|63030.6|63014.7|63006.7|62987.9|855
1630423500000|2021-08-31 15:25:00|63009.2|62994.2|63009.2|62994.2|63015|62998.3|62987.8|62971.2|872
1630423800000|2021-08-31 15:30:00|63009.3|62994.3|63021.7|63006.7|63037.6|63017.6|63004.3|62987.4|907
1630424100000|2021-08-31 15:35:00|63022.1|63007.1|63043.6|63028.6|63045.7|63030.7|63020.7|63004.7|848
1630424400000|2021-08-31 15:40:00|63043.5|63028.5|63029.4|63014.4|63046.4|63031.4|63029|63011.6|861
1630424700000|2021-08-31 15:45:00|63029.8|63014.8|63024.5|63009.5|63046.3|63028.9|63020.6|63005.6|786
1630425000000|2021-08-31 15:50:00|63024.3|63009.3|63030.6|63015.6|63035.3|63018.9|63024.3|63009.3|770
1630425300000|2021-08-31 15:55:00|63030.9|63015.9|63026.6|63011.6|63043|63026.8|63022.3|63007.3|734
1630425600000|2021-08-31 16:00:00|63027.4|63012.4|63009.1|62994.1|63041.2|63022.3|63006.2|62989.4|766
1630425900000|2021-08-31 16:05:00|63011.6|62991.6|63004.8|62989.8|63015.2|63000.2|62999|62984|740
1630426200000|2021-08-31 16:10:00|63005.1|62990.1|63007.5|62987.5|63014.9|62997.4|62997.6|62979.8|628
1630426500000|2021-08-31 16:15:00|63007.3|62987.3|63015|62995|63017.5|62999.8|63004|62986.4|575
1630426800000|2021-08-31 16:20:00|63017.1|62997.1|63008.3|62988.3|63025.4|63007.4|63005.8|62986.5|623
1630427100000|2021-08-31 16:25:00|63008.2|62988.2|62998.2|62983.2|63013.4|62996.1|62997.1|62979.3|637
1630427400000|2021-08-31 16:30:00|62998.7|62983.7|62992.3|62977.3|63008.8|62992.4|62992|62976.5|620
1630427700000|2021-08-31 16:35:00|62992.5|62977.5|63001|62981|63005.3|62986.8|62991.9|62975.5|614
1630428000000|2021-08-31 16:40:00|63001.3|62981.3|62991.1|62976.1|63004.3|62986|62988|62970.7|660
1630428300000|2021-08-31 16:45:00|62993.7|62973.7|62995.4|62975.4|62999.9|62981.3|62988.9|62968.9|607
1630428600000|2021-08-31 16:50:00|62992.3|62977.3|62996.2|62976.2|62998.7|62979.3|62988.1|62970.9|596
1630428900000|2021-08-31 16:55:00|62996.3|62976.3|62995.3|62975.3|63004.7|62986.2|62990.7|62973.3|673
1630429200000|2021-08-31 17:00:00|62996.4|62976.4|62992.3|62972.3|62999.5|62981.2|62985.6|62967.4|637
1630429500000|2021-08-31 17:05:00|62989.3|62974.3|62982.4|62967.4|62997.2|62977.2|62982.4|62964|645
1630429800000|2021-08-31 17:10:00|62982.3|62967.3|62988.5|62968.5|62991|62971.4|62980.1|62962.9|615
1630430100000|2021-08-31 17:15:00|62990.8|62970.8|63004.1|62984.1|63004.5|62986.7|62989|62970.8|608
1630430400000|2021-08-31 17:20:00|63004.3|62984.3|63004|62984|63013.2|62993.8|62999.9|62982|654
1630430700000|2021-08-31 17:25:00|63003.9|62983.9|63002.4|62982.4|63006.9|62986.9|62994.5|62976.7|595
1630431000000|2021-08-31 17:30:00|63002.2|62982.2|63006|62986|63008.5|62988.8|62997.9|62980.7|566
1630431300000|2021-08-31 17:35:00|63005.9|62985.9|63010.5|62990.5|63011.7|62993.1|63003.1|62985.9|521
1630431600000|2021-08-31 17:40:00|63008|62993|63005.6|62985.6|63014.8|62996.4|63003.4|62984.7|561
1630431900000|2021-08-31 17:45:00|63005.7|62985.7|63008.5|62988.5|63011.6|62994|63003.5|62983.5|561
1630432200000|2021-08-31 17:50:00|63008.1|62988.1|63000.7|62980.7|63011.5|62991.5|62998.6|62978.6|603
1630432500000|2021-08-31 17:55:00|63000.8|62980.8|62986.1|62966.1|63001.9|62981.9|62982.5|62962.5|618
1630432800000|2021-08-31 18:00:00|62985.8|62965.8|62994.9|62974.9|62996.3|62976.3|62974.2|62956.6|781
1630433100000|2021-08-31 18:05:00|62995.4|62975.4|62995.4|62975.4|62998.7|62980.3|62980.8|62960.8|595
1630433400000|2021-08-31 18:10:00|62995.3|62975.3|62999.2|62979.2|63000|62982.6|62990.5|62973.5|544
1630433700000|2021-08-31 18:15:00|62998.7|62978.7|62993.9|62973.9|62999.4|62982|62990.9|62971.2|583
1630434000000|2021-08-31 18:20:00|62993.7|62973.7|62981.2|62961.2|62993.7|62974.9|62979.9|62959.9|566
1630434300000|2021-08-31 18:25:00|62980.8|62960.8|62981.3|62961.3|62984.7|62964.7|62970.6|62950.6|644
1630434600000|2021-08-31 18:30:00|62982.1|62962.1|62979.8|62959.8|62986.8|62968.5|62976.4|62957|586
1630434900000|2021-08-31 18:35:00|62977.6|62962.6|62977.3|62957.3|62983.4|62965.1|62970.6|62953.3|544
1630435200000|2021-08-31 18:40:00|62973.9|62958.9|62986.2|62966.2|62988.4|62969.2|62973.8|62956|478
1630435500000|2021-08-31 18:45:00|62986.5|62966.5|62983.2|62963.2|62989.4|62972.1|62980.7|62963|500
1630435800000|2021-08-31 18:50:00|62983|62963|62987.5|62967.5|62987.5|62970|62977|62959.6|508
1630436100000|2021-08-31 18:55:00|62984.6|62969.6|62963.7|62943.7|62987.3|62972.3|62960.1|62942.7|650
1630436400000|2021-08-31 19:00:00|62964.2|62944.2|62977.4|62957.4|62988.2|62968.2|62964.2|62944.2|638
1630436700000|2021-08-31 19:05:00|62977.3|62957.3|62989.8|62969.8|62990.7|62972.7|62977.3|62957.3|480
1630437000000|2021-08-31 19:10:00|62989.9|62969.9|62991.1|62971.1|62997.9|62980.2|62986.7|62968.8|482
1630437300000|2021-08-31 19:15:00|62991|62971|62996|62976|62999.4|62979.5|62989.6|62971|468
1630437600000|2021-08-31 19:20:00|62996.1|62976.1|62991.8|62971.8|63000.3|62982.2|62991.5|62971.5|409
1630437900000|2021-08-31 19:25:00|62991.6|62971.6|62995.1|62975.1|62995.1|62977.4|62985.6|62965.6|488
1630438200000|2021-08-31 19:30:00|62995.2|62975.2|62990.1|62975.1|62998.7|62981.2|62987.8|62969.8|533
1630438500000|2021-08-31 19:35:00|62990|62975|62997.7|62977.7|62998.4|62980.8|62989.7|62972.4|384
1630438800000|2021-08-31 19:40:00|62997.6|62977.6|62992.7|62972.7|62998.1|62978.6|62989.2|62969.2|474
1630439100000|2021-08-31 19:45:00|62992.8|62972.8|62989.5|62969.5|62995.7|62977.2|62988.2|62969.2|471
1630439400000|2021-08-31 19:50:00|62990.1|62970.1|62992.1|62972.1|62994.3|62974.3|62986.1|62967.1|456
1630439700000|2021-08-31 19:55:00|62992.7|62972.7|62994.6|62974.6|62998|62978|62988.3|62968.3|639
1630440000000|2021-08-31 20:00:00|62996.4|62976.4|62988.5|62968.5|62999|62979|62987.4|62967.4|499
1630440300000|2021-08-31 20:05:00|62988.6|62968.6|62980|62960|62988.6|62968.6|62977|62957|280
1630440600000|2021-08-31 20:10:00|62979.7|62959.7|62985|62965|62986.1|62966.1|62975.7|62955.7|348
1630440900000|2021-08-31 20:15:00|62985.1|62965.1|62981.2|62961.2|62988.2|62968.2|62978.3|62959.8|275
1630441200000|2021-08-31 20:20:00|62980.3|62960.3|62989.9|62969.9|62993|62973|62980.3|62960.3|280
1630441500000|2021-08-31 20:25:00|62989.8|62969.8|62982|62962|62991.3|62971.3|62981.7|62961.7|276
1630441800000|2021-08-31 20:30:00|62981.9|62961.9|62987.8|62967.8|62991.6|62971.6|62981.9|62961.9|383
1630442100000|2021-08-31 20:35:00|62987.4|62967.4|62988.3|62968.3|62990.4|62970.4|62987.4|62967.4|341
1630442400000|2021-08-31 20:40:00|62988.2|62968.2|62985.8|62965.8|62988.8|62968.8|62982.8|62962.8|352
1630442700000|2021-08-31 20:45:00|62986.2|62966.2|62988.1|62968.1|62991.1|62971.1|62986.2|62966.2|342
1630443000000|2021-08-31 20:50:00|62988.4|62968.4|62983.9|62963.9|62989.1|62969.1|62980.5|62960.5|397
1630443300000|2021-08-31 20:55:00|62984.1|62964.1|62983.3|62963.3|62988.1|62968.1|62978.6|62958.6|399
1630443600000|2021-08-31 21:00:00|62983|62958.3|62987.9|62957.6|62991.5|62960.9|62981.7|62956.5|44
1630443900000|2021-08-31 21:05:00|62990.1|62961.1|62984.8|62959.2|62991.6|62963.4|62980.3|62951.8|66
1630444200000|2021-08-31 21:10:00|62984.6|62961.9|62984.8|62959.2|62994.5|62963.5|62982.6|62949.7|44
1630444500000|2021-08-31 21:15:00|62982.4|62962.4|62994.9|62958.1|62997.8|62964.2|62982.4|62950.1|57
1630444800000|2021-08-31 21:20:00|62994.1|62960.2|62989.9|62956.3|62998|62962.6|62982.6|62945.7|91
1630445100000|2021-08-31 21:25:00|62992.8|62954.1|62985.3|62959.2|62998.4|62962.6|62982.5|62948.9|50
1630445400000|2021-08-31 21:30:00|62983.1|62963|62976.9|62956.9|62997.7|62963.6|62975.7|62947.6|120
1630445700000|2021-08-31 21:35:00|62977.2|62956|62980.1|62960.1|62990.7|62960.4|62976.6|62946.8|136
1630446000000|2021-08-31 21:40:00|62979|62959|62982|62958.2|62985.5|62959.9|62978.8|62950.8|58
1630446300000|2021-08-31 21:45:00|62981.3|62957.7|62979.5|62959.5|62982.1|62960.9|62979.3|62957.6|87
1630446600000|2021-08-31 21:50:00|62980.9|62960.9|62982|62956.7|62987.7|62961.2|62978.4|62948.5|79
1630446900000|2021-08-31 21:55:00|62987.8|62948.5|62982.6|62962.6|62988|62963.4|62979.7|62948.5|97
1630447200000|2021-08-31 22:00:00|62982.8|62962.8|62975.4|62955.4|62983.1|62963.1|62975.3|62955.3|298
1630447500000|2021-08-31 22:05:00|62975.3|62955.3|62973.6|62953.6|62977.6|62957.6|62972.4|62952.4|253
1630447800000|2021-08-31 22:10:00|62973.9|62953.9|62975.5|62955.5|62977.2|62957.2|62971.7|62951.7|209
1630448100000|2021-08-31 22:15:00|62975.4|62955.4|62973.9|62953.9|62975.7|62955.7|62970.1|62950.1|188
1630448400000|2021-08-31 22:20:00|62974|62954|62975.1|62955.1|62975.9|62955.9|62969.9|62949.9|209
1630448700000|2021-08-31 22:25:00|62975.2|62955.2|62985.1|62965.1|62985.7|62965.7|62974.6|62954.6|258
1630449000000|2021-08-31 22:30:00|62984.9|62964.9|62981|62961|62987.2|62967.2|62977.8|62957.8|224
1630449300000|2021-08-31 22:35:00|62981.2|62961.2|62976.3|62956.3|62982.1|62962.1|62976|62956|236
1630449600000|2021-08-31 22:40:00|62976.5|62956.5|62977.7|62957.7|62983|62963|62975.5|62955.5|217
1630449900000|2021-08-31 22:45:00|62977.9|62957.9|62977.2|62957.2|62980.3|62960.3|62976.8|62956.8|162
1630450200000|2021-08-31 22:50:00|62977.5|62957.5|62976.4|62956.4|62980.1|62960.1|62976.4|62956.4|188
1630450500000|2021-08-31 22:55:00|62976.5|62956.5|62979|62959|62980.1|62960.1|62972.9|62952.9|174
1630450800000|2021-08-31 23:00:00|62976.9|62956.9|62978.5|62958.5|62980.5|62960.5|62974.5|62954.5|231
1630451100000|2021-08-31 23:05:00|62978.6|62958.6|62980|62960|62980.9|62960.9|62978.5|62958.5|199
1630451400000|2021-08-31 23:10:00|62979.9|62959.9|62980.1|62960.1|62980.8|62960.8|62977.3|62957.3|172
1630451700000|2021-08-31 23:15:00|62979.8|62959.8|62980.3|62960.3|62980.8|62960.8|62979.3|62959.3|190
1630452000000|2021-08-31 23:20:00|62980.5|62960.5|62983.1|62963.1|62983.1|62963.1|62979.1|62959.1|188
1630452300000|2021-08-31 23:25:00|62983.2|62963.2|62982.8|62962.8|62986.7|62966.7|62981.5|62961.5|292
1630452600000|2021-08-31 23:30:00|62983|62963|62979.7|62959.7|62983.6|62963.6|62976.9|62956.9|172
1630452900000|2021-08-31 23:35:00|62979.6|62959.6|62985.3|62965.3|62985.6|62965.6|62978.7|62958.7|187
1630453200000|2021-08-31 23:40:00|62984.9|62964.9|62988.8|62968.8|62991.2|62971.2|62984.4|62964.4|211
1630453500000|2021-08-31 23:45:00|62989.2|62969.2|62971|62951|62989.8|62969.8|62970.8|62950.8|316
1630453800000|2021-08-31 23:50:00|62971.4|62951.4|62968.3|62948.3|62975|62955|62967.5|62947.5|246
1630454100000|2021-08-31 23:55:00|62968.4|62948.4|62978.9|62958.9|62983.2|62963.2|62968.4|62948.4|361
1630454400000|2021-09-01 00:00:00|62978.8|62958.8|62984.8|62964.8|62992.3|62972.3|62977.3|62957.3|443
1630454700000|2021-09-01 00:05:00|62985|62965|62975.4|62955.4|62985.8|62965.8|62971.2|62951.2|338
1630455000000|2021-09-01 00:10:00|62975.5|62955.5|62977.8|62957.8|62983.7|62963.7|62975|62955|348
1630455300000|2021-09-01 00:15:00|62977.9|62957.9|62985|62965|62989.6|62969.6|62977.9|62957.9|397
1630455600000|2021-09-01 00:20:00|62985.4|62965.4|62998.5|62978.5|62999.2|62979.2|62985.4|62965.4|376
1630455900000|2021-09-01 00:25:00|62998.7|62978.7|62998.4|62978.4|63001.5|62981.5|62996.8|62976.8|309
1630456200000|2021-09-01 00:30:00|62998.3|62978.3|63001.9|62981.9|63003.3|62983.3|62995.1|62975.1|340
1630456500000|2021-09-01 00:35:00|63001.8|62981.8|63007|62987|63007|62987|62998.8|62978.8|373
1630456800000|2021-09-01 00:40:00|63007.2|62987.2|63007.1|62987.1|63008.4|62988.5|62998.5|62978.5|410
1630457100000|2021-09-01 00:45:00|63006.9|62986.9|63017.9|62997.9|63018.6|62998.6|63003|62983|452
1630457400000|2021-09-01 00:50:00|63016.5|62996.5|63019.9|62999.9|63025.5|63005.5|63014.5|62994.5|545
1630457700000|2021-09-01 00:55:00|63019.8|62999.8|63017.2|62997.2|63022.3|63002.3|63013.6|62993.6|501
1630458000000|2021-09-01 01:00:00|63017.1|62997.1|63015.9|62995.9|63025.1|63005.1|63013.1|62993.1|622
1630458300000|2021-09-01 01:05:00|63015.7|62995.7|63024.8|63004.8|63027|63007|63015|62995|483
1630458600000|2021-09-01 01:10:00|63025|63005|63027.5|63007.5|63029|63009|63020.9|63000.9|461
1630458900000|2021-09-01 01:15:00|63027.4|63007.4|63025.9|63005.9|63028.8|63008.8|63020.8|63000.8|467
1630459200000|2021-09-01 01:20:00|63025.7|63005.7|63020.2|63000.2|63027.4|63007.4|63015.9|62995.9|387
1630459500000|2021-09-01 01:25:00|63020.3|63000.3|63016.5|62996.5|63026.6|63006.6|63014.6|62994.6|384
1630459800000|2021-09-01 01:30:00|63015.9|62995.9|63018.4|62998.4|63025.1|63005.1|63001.6|62981.6|617
1630460100000|2021-09-01 01:35:00|63018.1|62998.1|63014.8|62994.8|63024.5|63004.5|63012.9|62992.9|489
1630460400000|2021-09-01 01:40:00|63014.6|62994.6|63017.2|62997.2|63021.5|63001.5|63006.8|62986.8|480
1630460700000|2021-09-01 01:45:00|63016.6|62996.6|63016.4|62996.4|63028|63008|63013.7|62993.7|517
1630461000000|2021-09-01 01:50:00|63016.5|62996.5|63009.7|62989.7|63019.2|62999.2|63009.3|62989.3|477
1630461300000|2021-09-01 01:55:00|63009.8|62989.8|63013.2|62993.2|63016.2|62996.2|63005.3|62985.3|478
1630461600000|2021-09-01 02:00:00|63013.1|62993.1|63005.3|62985.3|63013.8|62993.8|63001.1|62981.1|425
1630461900000|2021-09-01 02:05:00|63005.5|62985.5|63007.8|62987.8|63010.3|62990.3|63002|62982|426
1630462200000|2021-09-01 02:10:00|63008.1|62988.1|63025.7|63005.7|63030.1|63010.1|63006.3|62986.3|579
1630462500000|2021-09-01 02:15:00|63025.8|63005.8|63023.4|63003.4|63029.7|63009.7|63021|63001|529
1630462800000|2021-09-01 02:20:00|63023.5|63003.5|63030.2|63010.2|63032|63012|63020.5|63000.5|473
1630463100000|2021-09-01 02:25:00|63030.1|63010.1|63023.9|63003.9|63030.3|63010.3|63021.3|63001.3|541
1630463400000|2021-09-01 02:30:00|63024.1|63004.1|63019.1|62999.1|63026.3|63006.3|63016.3|62996.3|383
1630463700000|2021-09-01 02:35:00|63018.9|62998.9|63032.5|63012.5|63032.6|63012.6|63018.3|62998.3|376
1630464000000|2021-09-01 02:40:00|63032.6|63012.6|63022.3|63002.3|63032.7|63012.7|63020.2|63000.2|369
1630464300000|2021-09-01 02:45:00|63023.2|63003.2|63026.2|63006.2|63027.3|63007.3|63020.8|63000.8|352
1630464600000|2021-09-01 02:50:00|63026.1|63006.1|63018|62998|63026.4|63006.4|63016.2|62996.2|361
1630464900000|2021-09-01 02:55:00|63018.1|62998.1|63015.6|62995.6|63023|63003|63015.3|62995.3|415
1630465200000|2021-09-01 03:00:00|63015.4|62995.4|63013.7|62993.7|63016.1|62996.1|63010.7|62990.7|434
1630465500000|2021-09-01 03:05:00|63013.6|62993.6|63016.3|62996.3|63019.1|62999.1|63012.4|62992.4|376
1630465800000|2021-09-01 03:10:00|63016.2|62996.2|63018.3|62998.3|63018.7|62998.7|63014.7|62994.7|426
1630466100000|2021-09-01 03:15:00|63018.2|62998.2|63009.2|62989.2|63021.3|63001.3|63009|62989|351
1630466400000|2021-09-01 03:20:00|63009.3|62989.3|63008.3|62988.3|63010.5|62990.5|62999.8|62979.8|380
1630466700000|2021-09-01 03:25:00|63007.9|62987.9|63005|62985|63010.1|62990.1|63000.4|62980.4|343
1630467000000|2021-09-01 03:30:00|63004.9|62984.9|63003.9|62983.9|63005.4|62987.9|62998.3|62978.3|353
1630467300000|2021-09-01 03:35:00|63003.8|62983.8|63009.9|62989.9|63011|62991|63002.1|62982.1|423
1630467600000|2021-09-01 03:40:00|63010|62990|62999.6|62979.6|63010.4|62990.4|62999.1|62979.1|329
1630467900000|2021-09-01 03:45:00|62999.5|62979.5|63002.8|62982.8|63003.2|62984.2|62997.9|62977.9|347
1630468200000|2021-09-01 03:50:00|63003.1|62983.1|63007.1|62987.1|63009.9|62989.9|63001|62981|315
1630468500000|2021-09-01 03:55:00|63007|62987|63008.9|62988.9|63012|62992|63005.6|62985.6|291
1630468800000|2021-09-01 04:00:00|63008.3|62988.3|63013.7|62993.7|63015.9|62995.9|63007.6|62987.6|271
1630469100000|2021-09-01 04:05:00|63013.6|62993.6|63016|62996|63016.7|62996.7|63008.1|62988.1|271
1630469400000|2021-09-01 04:10:00|63015.9|62995.9|63021.1|63001.1|63021.3|63001.3|63015.6|62995.6|295
1630469700000|2021-09-01 04:15:00|63021.2|63001.2|63019.2|62999.2|63021.8|63001.8|63017.9|62997.9|328
1630470000000|2021-09-01 04:20:00|63019|62999|63019.4|62999.4|63020.1|63000.1|63012.8|62992.8|338
1630470300000|2021-09-01 04:25:00|63019.1|62999.1|63022.3|63002.3|63022.5|63002.5|63018.5|62998.5|270
1630470600000|2021-09-01 04:30:00|63022|63002|63023.5|63003.5|63024.5|63004.5|63017.9|62997.9|359
1630470900000|2021-09-01 04:35:00|63023.6|63003.6|63026.3|63006.3|63030.3|63010.3|63021.4|63001.4|309
1630471200000|2021-09-01 04:40:00|63026.2|63006.2|63029.1|63009.1|63034.7|63014.7|63024.1|63004.1|325
1630471500000|2021-09-01 04:45:00|63029|63009|63032.1|63012.1|63032.2|63013.9|63025.8|63005.8|312
1630471800000|2021-09-01 04:50:00|63031.9|63011.9|63035.3|63015.3|63035.8|63015.8|63028.8|63008.8|369
1630472100000|2021-09-01 04:55:00|63035|63015|63035|63015|63039.1|63019.1|63032.9|63012.9|407
1630472400000|2021-09-01 05:00:00|63035.1|63015.1|63041.7|63021.7|63042.2|63022.2|63030.8|63010.8|421
1630472700000|2021-09-01 05:05:00|63041.5|63021.5|63044.7|63024.7|63045.4|63025.4|63041|63021|403
1630473000000|2021-09-01 05:10:00|63045.9|63025.9|63051.7|63031.7|63054.9|63034.9|63044.2|63024.2|476
1630473300000|2021-09-01 05:15:00|63051.6|63031.6|63049.1|63029.1|63052.5|63032.5|63046.4|63026.4|410
1630473600000|2021-09-01 05:20:00|63048.9|63028.9|63052.3|63032.3|63054.8|63034.8|63048.4|63028.4|485
1630473900000|2021-09-01 05:25:00|63052.2|63032.2|63051.4|63031.4|63056.6|63036.6|63049.7|63029.7|419
1630474200000|2021-09-01 05:30:00|63051.3|63031.3|63051.4|63031.4|63053.8|63033.8|63045|63025|514
1630474500000|2021-09-01 05:35:00|63051.5|63031.5|63049|63029|63053.2|63033.2|63042.4|63022.4|548
1630474800000|2021-09-01 05:40:00|63049.5|63029.5|63043.2|63023.2|63051.9|63031.9|63042.1|63022.1|534
1630475100000|2021-09-01 05:45:00|63043.3|63023.3|63040.2|63020.2|63049.2|63029.2|63039.6|63019.6|453
1630475400000|2021-09-01 05:50:00|63040.3|63020.3|63055|63035|63056.3|63036.3|63034.3|63014.3|622
1630475700000|2021-09-01 05:55:00|63054.6|63034.6|63035.6|63015.6|63056.2|63036.2|63032.6|63012.6|824
1630476000000|2021-09-01 06:00:00|63035.7|63015.7|63031.3|63011.3|63048.6|63028.6|63029.4|63009.4|853
1630476300000|2021-09-01 06:05:00|63030.6|63010.6|63032.6|63012.6|63035.8|63015.8|63013|62993|752
1630476600000|2021-09-01 06:10:00|63032.5|63012.5|63044.8|63024.8|63048.1|63028.1|63030.3|63010.3|641
1630476900000|2021-09-01 06:15:00|63044.7|63024.7|63060.6|63040.6|63060.9|63040.9|63044.5|63024.5|678
1630477200000|2021-09-01 06:20:00|63060.9|63040.9|63044|63024|63065.6|63045.6|63041|63021|677
1630477500000|2021-09-01 06:25:00|63044.1|63024.1|63039.5|63019.5|63048.9|63030.1|63028.6|63011.1|645
1630477800000|2021-09-01 06:30:00|63039.3|63019.3|63044.9|63029.9|63050.3|63032.9|63030.5|63013.4|684
1630478100000|2021-09-01 06:35:00|63045|63030|63049.9|63034.9|63056.3|63038.4|63042.3|63024.8|646
1630478400000|2021-09-01 06:40:00|63050.1|63035.1|63050.2|63030.2|63055.4|63039.7|63040.2|63024|651
1630478700000|2021-09-01 06:45:00|63049.8|63029.8|63044.8|63024.8|63056.1|63039.7|63034|63018.5|694
1630479000000|2021-09-01 06:50:00|63044.9|63024.9|63051.9|63031.9|63060.3|63042.7|63042|63024.6|656
1630479300000|2021-09-01 06:55:00|63049.5|63034.5|62982.3|62962.3|63053.1|63037.3|62970.8|62950.8|918
1630479600000|2021-09-01 07:00:00|62981.5|62961.5|62962.3|62942.3|62996.6|62976.6|62958.4|62939.6|952
1630479900000|2021-09-01 07:05:00|62963.4|62943.4|62988|62973|63001.9|62985.2|62961.7|62943.4|817
1630480200000|2021-09-01 07:10:00|62988.2|62973.2|63010.6|62995.6|63019.8|63001.4|62987.1|62972.1|781
1630480500000|2021-09-01 07:15:00|63010.2|62995.2|63003.7|62988.7|63017.3|63002.3|63002.6|62987.6|692
1630480800000|2021-09-01 07:20:00|63003.8|62988.8|63010.2|62995.2|63016.6|62999.6|63003.4|62988.4|762
1630481100000|2021-09-01 07:25:00|63010|62995|63018.5|62998.5|63024.8|63009.8|63007.6|62992.6|720
1630481400000|2021-09-01 07:30:00|63018.9|62998.9|63043.1|63023.1|63043.1|63025.3|63013.1|62998.1|725
1630481700000|2021-09-01 07:35:00|63040|63025|63050.6|63035.6|63054.6|63037.2|63033.2|63017|712
1630482000000|2021-09-01 07:40:00|63050.2|63035.2|63030.4|63010.4|63050.7|63035.7|63024.8|63006.6|732
1630482300000|2021-09-01 07:45:00|63030.2|63010.2|63016.4|62996.4|63032|63014.6|63013.8|62994.4|690
1630482600000|2021-09-01 07:50:00|63017.1|62997.1|62991.3|62971.3|63018.4|63000.8|62982.3|62964.5|821
1630482900000|2021-09-01 07:55:00|62991.6|62971.6|63000.7|62980.7|63008.6|62993.6|62989.5|62971.6|853
1630483200000|2021-09-01 08:00:00|63000|62980|62998.3|62983.3|63014|62999|62995.3|62978.5|744
1630483500000|2021-09-01 08:05:00|62998.1|62983.1|62989.2|62974.2|63004.9|62989.9|62988.2|62973.2|695
1630483800000|2021-09-01 08:10:00|62989.6|62974.6|62998.2|62983.2|63001.7|62986.7|62982.8|62965.4|720
1630484100000|2021-09-01 08:15:00|62998.3|62983.3|62986.7|62971.7|63008.2|62991.9|62984.7|62969.7|723
1630484400000|2021-09-01 08:20:00|62986.5|62971.5|62980.4|62965.4|62989.6|62974.6|62976.9|62961.9|724
1630484700000|2021-09-01 08:25:00|62980.6|62965.6|62988.2|62973.2|62993.7|62977.4|62978.9|62963.9|608
1630485000000|2021-09-01 08:30:00|62988.1|62973.1|62974.9|62959.9|62988.9|62973.9|62974.9|62959.9|586
1630485300000|2021-09-01 08:35:00|62975|62960|62950|62935|62975.2|62960.2|62944.5|62928.4|669
1630485600000|2021-09-01 08:40:00|62949.7|62934.7|62948.5|62933.5|62954.9|62939.9|62940.2|62923.6|661
1630485900000|2021-09-01 08:45:00|62948.6|62933.6|62955.6|62940.6|62957.3|62942.3|62944.7|62929.7|674
1630486200000|2021-09-01 08:50:00|62955.7|62940.7|62945.9|62930.9|62955.7|62940.7|62941.4|62926.4|633
1630486500000|2021-09-01 08:55:00|62945.8|62930.8|62956.6|62936.6|62957.2|62942.2|62945.8|62930.8|650
1630486800000|2021-09-01 09:00:00|62956.5|62936.5|62968|62953|62969|62954|62954.3|62935.9|615
1630487100000|2021-09-01 09:05:00|62967.5|62952.5|62955.7|62940.7|62970.4|62952.8|62952.8|62937.8|626
1630487400000|2021-09-01 09:10:00|62955.8|62940.8|62951.6|62936.6|62958.3|62943.3|62942.7|62924.2|590
1630487700000|2021-09-01 09:15:00|62951.3|62936.3|62962.4|62942.4|62964|62945.8|62947.5|62930.9|657
1630488000000|2021-09-01 09:20:00|62960.5|62945.5|62956.5|62941.5|62967.8|62952.8|62950.5|62933|739
1630488300000|2021-09-01 09:25:00|62956|62941|62948|62933|62956|62941|62946.1|62931.1|653
1630488600000|2021-09-01 09:30:00|62948.2|62933.2|62937.1|62917.1|62954.8|62939.8|62932.3|62914.3|667
1630488900000|2021-09-01 09:35:00|62937.3|62917.3|62951.5|62936.5|62954.7|62939.7|62929.8|62912.6|701
1630489200000|2021-09-01 09:40:00|62951.4|62936.4|62947.8|62932.8|62953.9|62938.7|62945.2|62927.5|594
1630489500000|2021-09-01 09:45:00|62947.6|62932.6|62945.3|62930.3|62961.8|62946.8|62945|62930|649
1630489800000|2021-09-01 09:50:00|62945.6|62930.6|62937.1|62922.1|62948.8|62931.7|62931.5|62914.3|562
1630490100000|2021-09-01 09:55:00|62937|62922|62937.7|62922.7|62945.1|62930.1|62930.5|62913.3|683
1630490400000|2021-09-01 10:00:00|62937.6|62922.6|62935.2|62920.2|62939.2|62923.5|62914.6|62897.3|732
1630490700000|2021-09-01 10:05:00|62934.8|62919.8|62946|62926|62946.1|62928.2|62929|62914|626
1630491000000|2021-09-01 10:10:00|62945.9|62925.9|62927.7|62912.7|62945.9|62928|62927|62910.7|559
1630491300000|2021-09-01 10:15:00|62927.5|62912.5|62919.2|62904.2|62929.8|62912.9|62913.6|62897.6|565
1630491600000|2021-09-01 10:20:00|62919.4|62904.4|62924.6|62909.6|62930.6|62913.9|62916.7|62900.8|521
1630491900000|2021-09-01 10:25:00|62924.9|62909.9|62915.3|62900.3|62927.9|62912.9|62914.7|62898.7|625
1630492200000|2021-09-01 10:30:00|62915.4|62900.4|62910.9|62895.9|62922.9|62907.9|62901.4|62885.6|649
1630492500000|2021-09-01 10:35:00|62910.8|62895.8|62917.3|62902.3|62917.9|62902.9|62905.2|62888.1|511
1630492800000|2021-09-01 10:40:00|62917.4|62902.4|62930.6|62910.6|62930.7|62913.1|62909.1|62891.1|590
1630493100000|2021-09-01 10:45:00|62929.8|62909.8|62928.3|62913.3|62930.1|62915|62919.6|62904.2|557
1630493400000|2021-09-01 10:50:00|62928.4|62913.4|62940.8|62920.8|62941.5|62924|62925.3|62910.3|597
1630493700000|2021-09-01 10:55:00|62940.9|62920.9|62916.3|62901.3|62941.2|62923.8|62915.4|62898.1|659
1630494000000|2021-09-01 11:00:00|62916.5|62901.5|62916.2|62901.2|62924.7|62907.2|62911|62894.6|657
1630494300000|2021-09-01 11:05:00|62916.4|62901.4|62907.1|62892.1|62917.8|62902.4|62902.9|62887.9|668
1630494600000|2021-09-01 11:10:00|62908.1|62893.1|62907.6|62892.6|62917.5|62901.2|62907.3|62891|561
1630494900000|2021-09-01 11:15:00|62907.7|62892.7|62920.9|62905.9|62928.6|62913.6|62907.3|62890.4|491
1630495200000|2021-09-01 11:20:00|62921.5|62906.5|62932.9|62917.9|62933.4|62918.4|62915.2|62900.2|569
1630495500000|2021-09-01 11:25:00|62933.3|62918.3|62941.7|62926.7|62945.4|62930.4|62928.8|62913.8|675
1630495800000|2021-09-01 11:30:00|62942.1|62927.1|62944.9|62929.9|62951.7|62936.7|62939.6|62923.2|692
1630496100000|2021-09-01 11:35:00|62945.1|62930.1|62940.6|62925.6|62945.9|62930.9|62933|62918|701
1630496400000|2021-09-01 11:40:00|62940.8|62925.8|62945.1|62930.1|62948.1|62933.1|62933.7|62916|609
1630496700000|2021-09-01 11:45:00|62946.1|62931.1|62948.6|62933.6|62951.7|62936.3|62940.3|62921.9|676
1630497000000|2021-09-01 11:50:00|62951.3|62931.3|62939.4|62919.4|62951.4|62934.3|62931.6|62914.3|625
1630497300000|2021-09-01 11:55:00|62936.9|62921.9|62950.5|62935.5|62957.7|62940.7|62935.6|62919.7|870
1630497600000|2021-09-01 12:00:00|62950.4|62935.4|62936.9|62921.9|62954.6|62937.6|62931.1|62913.9|751
1630497900000|2021-09-01 12:05:00|62937|62922|62944.1|62929.1|62945.9|62930.9|62931.2|62913.4|637
1630498200000|2021-09-01 12:10:00|62944.3|62929.3|62937.5|62917.5|62947.3|62930.6|62935.3|62917.1|631
1630498500000|2021-09-01 12:15:00|62938.1|62918.1|62892|62877|62938.1|62918.1|62880|62861.9|1022
1630498800000|2021-09-01 12:20:00|62892.2|62877.2|62902.7|62887.7|62916.1|62901.1|62878.6|62863.6|923
1630499100000|2021-09-01 12:25:00|62903.1|62888.1|62885.1|62870.1|62906.4|62891.4|62880.7|62865.7|799
1630499400000|2021-09-01 12:30:00|62885.5|62870.5|62876|62861|62889|62874|62862|62847|900
1630499700000|2021-09-01 12:35:00|62878.3|62858.3|62858.5|62843.5|62880.7|62863.2|62853.8|62837.2|944
1630500000000|2021-09-01 12:40:00|62858.4|62843.4|62829.7|62814.7|62858.4|62843.4|62827.3|62810.3|823
1630500300000|2021-09-01 12:45:00|62830.5|62815.5|62844.9|62829.9|62845.8|62830.8|62816.7|62801.7|899
1630500600000|2021-09-01 12:50:00|62845.3|62830.3|62828.2|62813.2|62845.3|62830.3|62825.4|62810.4|834
1630500900000|2021-09-01 12:55:00|62828.5|62813.5|62824.8|62809.8|62830.3|62815.3|62813.8|62798.8|889
1630501200000|2021-09-01 13:00:00|62821.6|62806.6|62813.5|62798.5|62830.2|62815.2|62812.3|62797.3|932
1630501500000|2021-09-01 13:05:00|62813.6|62798.6|62822.3|62807.3|62822.3|62807.3|62804.2|62788.3|847
1630501800000|2021-09-01 13:10:00|62821.8|62806.8|62845.4|62830.4|62848.3|62833.3|62818.7|62803.7|896
1630502100000|2021-09-01 13:15:00|62846.1|62831.1|62845.5|62830.5|62849.6|62834.6|62839.3|62824.3|776
1630502400000|2021-09-01 13:20:00|62844.4|62829.4|62823.7|62808.7|62844.9|62829.9|62822.4|62807.4|811
1630502700000|2021-09-01 13:25:00|62824|62809|62806.3|62791.3|62831.2|62814.3|62804|62789|845
1630503000000|2021-09-01 13:30:00|62805.8|62790.8|62797.8|62782.8|62814.1|62796.7|62797.4|62782.4|855
1630503300000|2021-09-01 13:35:00|62798.2|62783.2|62783.5|62768.5|62798.2|62783.2|62777.5|62762.5|876
1630503600000|2021-09-01 13:40:00|62783.7|62768.7|62785.7|62770.7|62793.5|62778.5|62779|62764|769
1630503900000|2021-09-01 13:45:00|62788|62768|62781.2|62766.2|62788|62772.7|62765.4|62750.1|865
1630504200000|2021-09-01 13:50:00|62781.3|62766.3|62785.4|62770.4|62795|62777.4|62769.7|62754.7|853
1630504500000|2021-09-01 13:55:00|62785.9|62770.9|62793.8|62773.8|62795.4|62780.4|62777.7|62762.7|823
1630504800000|2021-09-01 14:00:00|62794.1|62774.1|62806.1|62791.1|62822.6|62802.6|62779|62761.8|1004
1630505100000|2021-09-01 14:05:00|62805.2|62790.2|62826.8|62806.8|62850.2|62832.3|62803.1|62787.1|939
1630505400000|2021-09-01 14:10:00|62827.1|62807.1|62813.6|62798.6|62829.7|62814.7|62813.5|62798.1|909
1630505700000|2021-09-01 14:15:00|62813.7|62798.7|62801.6|62786.6|62814.8|62799.8|62789.4|62774.4|865
1630506000000|2021-09-01 14:20:00|62801.7|62786.7|62777.7|62762.7|62803.3|62788.3|62775.8|62760.8|809
1630506300000|2021-09-01 14:25:00|62777.9|62762.9|62795.5|62780.5|62808|62793|62777.9|62762.9|844
1630506600000|2021-09-01 14:30:00|62794.7|62779.7|62783.5|62768.5|62799|62784|62768.5|62753.5|917
1630506900000|2021-09-01 14:35:00|62784.2|62769.2|62777.9|62762.9|62784.9|62769.9|62769|62754|908
1630507200000|2021-09-01 14:40:00|62777.8|62762.8|62773.1|62758.1|62777.8|62762.8|62765.5|62749.1|783
1630507500000|2021-09-01 14:45:00|62772.9|62757.9|62770.1|62755.1|62778.8|62761.3|62737.8|62722|906
1630507800000|2021-09-01 14:50:00|62770|62755|62735.3|62720.3|62770.7|62755.7|62732.4|62717.4|921
1630508100000|2021-09-01 14:55:00|62734.9|62719.9|62736.9|62721.9|62742.8|62727.8|62719.8|62704.8|926
1630508400000|2021-09-01 15:00:00|62737.5|62722.5|62753.6|62738.6|62767.6|62752.6|62734.2|62719.2|877
1630508700000|2021-09-01 15:05:00|62753|62738|62743.8|62728.8|62755.1|62740.1|62737.8|62722.8|756
1630509000000|2021-09-01 15:10:00|62743.3|62728.3|62727.9|62712.9|62749.2|62734.2|62727.8|62712.8|717
1630509300000|2021-09-01 15:15:00|62728|62713|62738.5|62723.5|62740.2|62725.2|62724.6|62708.4|715
1630509600000|2021-09-01 15:20:00|62739.8|62724.8|62746.9|62731.9|62757.8|62742.8|62738.4|62722.5|706
1630509900000|2021-09-01 15:25:00|62751.6|62731.6|62767|62752|62767.8|62752.8|62745|62729.3|710
1630510200000|2021-09-01 15:30:00|62767.4|62752.4|62766.6|62751.6|62772.6|62757.6|62756.1|62741.1|762
1630510500000|2021-09-01 15:35:00|62766.7|62751.7|62767.3|62752.3|62776.1|62761.1|62761.3|62746.3|705
1630510800000|2021-09-01 15:40:00|62767|62752|62765.3|62750.3|62773.3|62755.9|62764.7|62749|541
1630511100000|2021-09-01 15:45:00|62765.1|62750.1|62747.7|62732.7|62772|62756.3|62747.1|62732.1|633
1630511400000|2021-09-01 15:50:00|62747.9|62732.9|62759.8|62744.8|62762|62745.1|62747.9|62732.9|587
1630511700000|2021-09-01 15:55:00|62759.7|62744.7|62758.9|62743.9|62760|62745|62746.2|62729|640
1630512000000|2021-09-01 16:00:00|62759.3|62744.3|62755.2|62735.2|62760|62744.3|62749.3|62731.7|615
1630512300000|2021-09-01 16:05:00|62754.5|62734.5|62743.5|62723.5|62757.6|62740.3|62737.6|62719.9|550
1630512600000|2021-09-01 16:10:00|62743|62723|62734.6|62714.6|62744.2|62726|62728.1|62709|623
1630512900000|2021-09-01 16:15:00|62734.4|62714.4|62728.4|62708.4|62741.1|62723.2|62726.3|62708.1|546
1630513200000|2021-09-01 16:20:00|62728.7|62708.7|62730.6|62710.6|62734.7|62717.5|62727|62707.8|564
1630513500000|2021-09-01 16:25:00|62730.7|62710.7|62731.4|62711.4|62732.9|62715|62724.5|62706.9|571
1630513800000|2021-09-01 16:30:00|62731.1|62711.1|62734.5|62719.5|62739.9|62722.3|62725.5|62708.5|533
1630514100000|2021-09-01 16:35:00|62734.8|62719.8|62737.5|62722.5|62745.6|62729|62732.8|62713.8|533
1630514400000|2021-09-01 16:40:00|62737.6|62722.6|62748.6|62733.6|62751|62734.2|62737.5|62721.4|517
1630514700000|2021-09-01 16:45:00|62748.7|62733.7|62761.9|62746.9|62766.2|62749.6|62746.3|62730.2|690
1630515000000|2021-09-01 16:50:00|62762|62747|62772.3|62752.3|62774.7|62756.9|62760.5|62743.2|559
1630515300000|2021-09-01 16:55:00|62772.2|62752.2|62768.7|62753.7|62773|62757.1|62764.1|62746.2|514
1630515600000|2021-09-01 17:00:00|62768.8|62753.8|62775.1|62760.1|62786.6|62769.6|62766.6|62750.3|610
1630515900000|2021-09-01 17:05:00|62775.3|62760.3|62773.1|62758.1|62788.1|62770.6|62766.9|62749.2|520
1630516200000|2021-09-01 17:10:00|62773|62758|62759.1|62744.1|62781.5|62763.9|62759|62742.5|596
1630516500000|2021-09-01 17:15:00|62761.2|62741.2|62756.1|62741.1|62764.1|62749.1|62755.2|62738.4|543
1630516800000|2021-09-01 17:20:00|62755.5|62740.5|62760.2|62745.2|62762|62745.7|62752.7|62737.7|478
1630517100000|2021-09-01 17:25:00|62760.3|62745.3|62761|62741|62763|62745.7|62753.9|62736.4|470
1630517400000|2021-09-01 17:30:00|62761.9|62741.9|62773|62753|62774.8|62757.9|62757.2|62739.2|456
1630517700000|2021-09-01 17:35:00|62772.8|62752.8|62776.1|62761.1|62778.7|62761.8|62767.6|62750.4|387
1630518000000|2021-09-01 17:40:00|62776|62761|62786.2|62771.2|62789.9|62774|62775.9|62758.4|378
1630518300000|2021-09-01 17:45:00|62785.9|62770.9|62790.5|62770.5|62796.6|62779|62784.1|62769.1|471
1630518600000|2021-09-01 17:50:00|62790.6|62770.6|62792.6|62777.6|62794.8|62778.5|62785.5|62768.1|424
1630518900000|2021-09-01 17:55:00|62792.5|62777.5|62798.7|62783.7|62801.8|62786.1|62789.8|62774.8|458
1630519200000|2021-09-01 18:00:00|62799.6|62784.6|62808.1|62788.1|62808.4|62789.5|62787.4|62772.4|764
1630519500000|2021-09-01 18:05:00|62808|62788|62794|62779|62810.3|62792.6|62791.8|62773.6|519
1630519800000|2021-09-01 18:10:00|62793.8|62778.8|62793.6|62778.6|62799.8|62782.4|62793.2|62775.7|341
1630520100000|2021-09-01 18:15:00|62793.7|62778.7|62792.8|62777.8|62800.1|62783|62792.6|62774.8|400
1630520400000|2021-09-01 18:20:00|62793|62778|62791.9|62776.9|62795.7|62778.3|62786.2|62768.7|423
1630520700000|2021-09-01 18:25:00|62791.8|62776.8|62790.2|62770.2|62794.5|62776.8|62782.1|62764.4|390
1630521000000|2021-09-01 18:30:00|62790.3|62770.3|62787.4|62767.4|62799.8|62782.9|62783.1|62765.5|507
1630521300000|2021-09-01 18:35:00|62787.5|62767.5|62795.4|62775.4|62797|62779|62784.1|62766.3|435
1630521600000|2021-09-01 18:40:00|62795.3|62775.3|62792.7|62772.7|62798.4|62781|62787.3|62768.1|499
1630521900000|2021-09-01 18:45:00|62792.6|62772.6|62787.5|62767.5|62793.4|62775.5|62784.6|62767.3|484
1630522200000|2021-09-01 18:50:00|62787.6|62767.6|62775.5|62760.5|62788.1|62769.9|62773|62755.1|496
1630522500000|2021-09-01 18:55:00|62775.6|62760.6|62777.4|62762.4|62783.6|62765.8|62773.7|62756.6|616
1630522800000|2021-09-01 19:00:00|62778.2|62763.2|62796.5|62776.5|62796.6|62778.3|62777.4|62762.4|524
1630523100000|2021-09-01 19:05:00|62796.2|62776.2|62805.1|62785.1|62805.1|62785.2|62790.2|62773|490
1630523400000|2021-09-01 19:10:00|62802.1|62787.1|62798.9|62778.9|62805.8|62789|62796.6|62777.6|503
1630523700000|2021-09-01 19:15:00|62798.8|62778.8|62792.5|62772.5|62799|62781.9|62788.9|62770.7|449
1630524000000|2021-09-01 19:20:00|62793|62773|62790.3|62770.3|62793|62775.6|62786.4|62768.6|345
1630524300000|2021-09-01 19:25:00|62790|62770|62798.5|62778.5|62800.9|62782.4|62790|62770|388
1630524600000|2021-09-01 19:30:00|62799.4|62779.4|62790.7|62770.7|62802|62783.3|62790.2|62770.2|412
1630524900000|2021-09-01 19:35:00|62790.6|62770.6|62786.6|62766.6|62791.7|62772.9|62785.3|62765.3|425
1630525200000|2021-09-01 19:40:00|62786.7|62766.7|62795.3|62775.3|62798.6|62778.6|62785.9|62765.9|436
1630525500000|2021-09-01 19:45:00|62795.7|62775.7|62808.8|62788.8|62808.8|62790.5|62793.4|62775.4|431
1630525800000|2021-09-01 19:50:00|62809.2|62789.2|62814.7|62794.7|62817.9|62798.2|62808.4|62788.4|473
1630526100000|2021-09-01 19:55:00|62814.8|62794.8|62823.2|62803.2|62824.3|62806|62811.8|62791.8|652
1630526400000|2021-09-01 20:00:00|62823.6|62803.6|62820.8|62800.8|62827.4|62807.4|62819.8|62799.8|561
1630526700000|2021-09-01 20:05:00|62820.9|62800.9|62820.6|62800.6|62825.1|62805.1|62819.9|62799.9|495
1630527000000|2021-09-01 20:10:00|62820.8|62800.8|62820.9|62800.9|62824.4|62804.4|62820.1|62800.1|303
1630527300000|2021-09-01 20:15:00|62820.8|62800.8|62816.5|62796.5|62820.8|62800.8|62816|62796|238
1630527600000|2021-09-01 20:20:00|62816.9|62796.9|62821.6|62801.6|62823.5|62803.5|62814.1|62794.1|239
1630527900000|2021-09-01 20:25:00|62821.5|62801.5|62818.3|62798.3|62822|62802|62815|62795|255
1630528200000|2021-09-01 20:30:00|62818.4|62798.4|62818.8|62798.8|62823.1|62803.1|62817.7|62797.7|276
1630528500000|2021-09-01 20:35:00|62818.9|62798.9|62824.4|62804.4|62825|62805|62818.9|62798.9|230
1630528800000|2021-09-01 20:40:00|62824.6|62804.6|62821.7|62801.7|62825.7|62805.7|62820.7|62800.7|258
1630529100000|2021-09-01 20:45:00|62821.5|62801.5|62823.4|62803.4|62823.5|62803.5|62817.7|62797.7|270
1630529400000|2021-09-01 20:50:00|62823.8|62803.8|62820.6|62800.6|62824.9|62804.9|62818.4|62798.4|289
1630529700000|2021-09-01 20:55:00|62820.9|62800.9|62821|62801|62821|62801|62812.4|62792.4|295
1630530000000|2021-09-01 21:00:00|62821.5|62801.5|62824.2|62786.4|62833.6|62801.5|62801.1|62777.3|56
1630530300000|2021-09-01 21:05:00|62823.2|62794.2|62825.5|62796.3|62834.2|62797.8|62820.4|62779.8|85
1630530600000|2021-09-01 21:10:00|62833.2|62788.6|62830.4|62787.8|62835.6|62796.3|62821.3|62777.7|100
1630530900000|2021-09-01 21:15:00|62822.7|62794.5|62823.3|62781|62834.4|62806|62821.2|62778.8|130
1630531200000|2021-09-01 21:20:00|62824.7|62788.9|62818.1|62798.1|62832.2|62799.4|62812.5|62779.8|97
1630531500000|2021-09-01 21:25:00|62818.4|62798.4|62828.2|62791.6|62837.5|62800.9|62818|62782.7|70
1630531800000|2021-09-01 21:30:00|62825.4|62789.1|62827.8|62790.4|62830.8|62802.8|62819.4|62787.2|234
1630532100000|2021-09-01 21:35:00|62821.1|62798.9|62825.3|62795.6|62835.5|62800.4|62819.9|62786.9|122
1630532400000|2021-09-01 21:40:00|62825.5|62796.2|62826.9|62787.9|62835.9|62800.7|62820.3|62782.5|153
1630532700000|2021-09-01 21:45:00|62823.3|62794.6|62818.4|62798.4|62831.7|62800.8|62812.7|62782.6|156
1630533000000|2021-09-01 21:50:00|62818.3|62798.3|62825.7|62792.6|62827|62801.4|62813.2|62781.8|202
1630533300000|2021-09-01 21:55:00|62825|62792.1|62821.2|62793.8|62828|62799.9|62815.9|62782.8|232
1630533600000|2021-09-01 22:00:00|62821.3|62794.7|62808.9|62788.9|62821.3|62794.9|62807|62783.9|308
1630533900000|2021-09-01 22:05:00|62808.4|62788.4|62808.6|62788.6|62812.2|62792.1|62807.6|62780.4|244
1630534200000|2021-09-01 22:10:00|62810.1|62790.1|62813.7|62793.7|62815.8|62795.8|62808.2|62788.2|161
1630534500000|2021-09-01 22:15:00|62813.3|62793.3|62812.3|62792.3|62815.4|62795.4|62810.4|62790.4|169
1630534800000|2021-09-01 22:20:00|62813.3|62793.3|62813|62793|62814.7|62794.7|62811.1|62791.1|167
1630535100000|2021-09-01 22:25:00|62813.8|62793.8|62810.9|62790.9|62814.3|62794.3|62810.5|62790.5|174
1630535400000|2021-09-01 22:30:00|62811.2|62791.2|62816.7|62796.7|62816.9|62796.9|62811.1|62791.1|185
1630535700000|2021-09-01 22:35:00|62816.8|62796.8|62814|62794|62816.9|62796.9|62812.1|62792.1|177
1630536000000|2021-09-01 22:40:00|62814.1|62794.1|62805.8|62785.8|62814.3|62794.3|62803.7|62783.7|325
1630536300000|2021-09-01 22:45:00|62805.5|62785.5|62813|62793|62814.3|62794.3|62805.5|62785.5|197
1630536600000|2021-09-01 22:50:00|62813.1|62793.1|62810.5|62790.5|62814.5|62794.5|62807.5|62787.5|161
1630536900000|2021-09-01 22:55:00|62810.2|62790.2|62811.2|62791.2|62812.1|62792.1|62807.7|62787.7|151
1630537200000|2021-09-01 23:00:00|62811.3|62791.3|62804.7|62784.7|62812.6|62792.6|62804.6|62784.6|212
1630537500000|2021-09-01 23:05:00|62805.7|62785.7|62804.9|62784.9|62808.4|62788.4|62803.1|62783.1|176
1630537800000|2021-09-01 23:10:00|62805.5|62785.5|62809.3|62789.3|62809.4|62789.4|62803.4|62783.4|179
1630538100000|2021-09-01 23:15:00|62809.5|62789.5|62808.4|62788.4|62810.4|62790.4|62807.2|62787.2|178
1630538400000|2021-09-01 23:20:00|62808.9|62788.9|62810.5|62790.5|62810.9|62790.9|62808.4|62788.4|145
1630538700000|2021-09-01 23:25:00|62810.3|62790.3|62807.5|62787.5|62810.9|62790.9|62806.8|62786.8|196
1630539000000|2021-09-01 23:30:00|62807.9|62787.9|62810|62790|62810.5|62790.5|62806.7|62786.7|148
1630539300000|2021-09-01 23:35:00|62809.7|62789.7|62810|62790|62810.4|62790.4|62809|62789|128
1630539600000|2021-09-01 23:40:00|62810.4|62790.4|62810.1|62790.1|62811.7|62791.7|62809.6|62789.6|143
1630539900000|2021-09-01 23:45:00|62810|62790|62810.3|62790.3|62810.6|62790.6|62809.3|62789.3|126
1630540200000|2021-09-01 23:50:00|62810.4|62790.4|62811.1|62791.1|62811.5|62791.5|62809.7|62789.7|158
1630540500000|2021-09-01 23:55:00|62811|62791|62809.8|62789.8|62813.4|62793.4|62809.8|62789.8|232
1630540800000|2021-09-02 00:00:00|62809.9|62789.9|62793.3|62773.3|62812.2|62792.2|62792.7|62772.7|478
1630541100000|2021-09-02 00:05:00|62793.5|62773.5|62791.1|62771.1|62796.3|62776.3|62788.2|62768.2|371
1630541400000|2021-09-02 00:10:00|62790.9|62770.9|62785.3|62765.3|62790.9|62770.9|62784.2|62764.2|380
1630541700000|2021-09-02 00:15:00|62784.9|62764.9|62788.5|62768.5|62791.4|62771.4|62782.4|62762.4|357
1630542000000|2021-09-02 00:20:00|62788.6|62768.6|62793.4|62778.4|62796.1|62778.4|62788.3|62768.3|316
1630542300000|2021-09-02 00:25:00|62796.5|62776.5|62807.5|62787.5|62814.7|62794.7|62795.3|62775.3|532
1630542600000|2021-09-02 00:30:00|62807|62787|62807.5|62787.5|62808|62788|62800.9|62780.9|423
1630542900000|2021-09-02 00:35:00|62807.6|62787.6|62806|62786|62810.5|62790.5|62801.8|62781.8|479
1630543200000|2021-09-02 00:40:00|62806.1|62786.1|62813.4|62793.4|62815.3|62795.3|62802.4|62782.4|415
1630543500000|2021-09-02 00:45:00|62813.5|62793.5|62810.9|62790.9|62816.3|62796.3|62804.7|62784.7|393
1630543800000|2021-09-02 00:50:00|62811|62791|62789.3|62769.3|62811.1|62791.1|62788.8|62768.8|556
1630544100000|2021-09-02 00:55:00|62788.5|62768.5|62789.4|62769.4|62797.6|62777.6|62783|62763|468
1630544400000|2021-09-02 01:00:00|62789.2|62769.2|62798.1|62778.1|62803.6|62783.6|62789.2|62769.2|428
1630544700000|2021-09-02 01:05:00|62798.2|62778.2|62792.7|62772.7|62804.9|62784.9|62792.4|62772.4|380
1630545000000|2021-09-02 01:10:00|62792.6|62772.6|62791.7|62771.7|62795.3|62775.3|62790.1|62770.1|350
1630545300000|2021-09-02 01:15:00|62791.6|62771.6|62790.6|62770.6|62793.7|62774.7|62788.9|62768.9|304
1630545600000|2021-09-02 01:20:00|62791|62771|62795.8|62775.8|62795.8|62775.8|62787.1|62767.1|332
1630545900000|2021-09-02 01:25:00|62795.3|62775.3|62795.7|62775.7|62796|62776|62787.5|62767.5|354
1630546200000|2021-09-02 01:30:00|62795.3|62775.3|62792|62772|62797.8|62777.8|62791.1|62771.1|388
1630546500000|2021-09-02 01:35:00|62792.2|62772.2|62810.7|62790.7|62812.7|62792.7|62790.6|62770.6|522
1630546800000|2021-09-02 01:40:00|62810.8|62790.8|62820.3|62800.3|62820.4|62800.4|62809.4|62789.4|440
1630547100000|2021-09-02 01:45:00|62820.2|62800.2|62818.4|62798.4|62827.3|62807.3|62815.1|62795.1|432
1630547400000|2021-09-02 01:50:00|62818.5|62798.5|62823.2|62803.2|62824|62804|62811.3|62792.1|355
1630547700000|2021-09-02 01:55:00|62823.1|62803.1|62819.4|62799.4|62824.1|62804.1|62817.9|62797.9|357
1630548000000|2021-09-02 02:00:00|62819.3|62799.3|62828.7|62808.7|62829.4|62809.4|62818.1|62798.1|358
1630548300000|2021-09-02 02:05:00|62829.2|62809.2|62824.8|62804.8|62831.3|62811.3|62821.2|62801.2|353
1630548600000|2021-09-02 02:10:00|62823.8|62803.8|62816.4|62796.4|62824.1|62804.1|62816.2|62796.2|382
1630548900000|2021-09-02 02:15:00|62816.3|62796.3|62817.1|62797.1|62817.7|62797.7|62813.3|62793.3|346
1630549200000|2021-09-02 02:20:00|62817|62797|62816.9|62796.9|62817.3|62797.3|62811|62791|371
1630549500000|2021-09-02 02:25:00|62817|62797|62819.3|62799.3|62820.1|62800.1|62815.4|62795.4|237
1630549800000|2021-09-02 02:30:00|62819.1|62799.1|62814.9|62794.9|62820.5|62800.5|62812.5|62793.7|351
1630550100000|2021-09-02 02:35:00|62815.1|62795.1|62819.2|62799.2|62820|62800|62813.9|62793.9|279
1630550400000|2021-09-02 02:40:00|62819.7|62799.7|62814.2|62794.2|62819.9|62799.9|62812.6|62792.6|348
1630550700000|2021-09-02 02:45:00|62814.3|62794.3|62811.7|62791.7|62817.2|62797.2|62809.4|62789.4|316
1630551000000|2021-09-02 02:50:00|62811.8|62791.8|62817.6|62797.6|62817.6|62797.6|62811.5|62791.5|299
1630551300000|2021-09-02 02:55:00|62817.2|62797.2|62819.1|62799.1|62823.4|62803.4|62815.8|62795.8|388
1630551600000|2021-09-02 03:00:00|62818.9|62798.9|62821.8|62801.8|62824.5|62804.5|62816.9|62796.9|286
1630551900000|2021-09-02 03:05:00|62822.1|62802.1|62815.5|62795.5|62822.1|62802.1|62814.2|62794.2|318
1630552200000|2021-09-02 03:10:00|62815.6|62795.6|62817.8|62797.8|62819|62799|62815.5|62795.5|278
1630552500000|2021-09-02 03:15:00|62817.9|62797.9|62822.3|62802.3|62824.1|62804.1|62817.3|62797.3|347
1630552800000|2021-09-02 03:20:00|62821.4|62801.4|62821.9|62801.9|62823|62803|62816.7|62797.8|434
1630553100000|2021-09-02 03:25:00|62821.8|62801.8|62819.7|62799.7|62823.5|62805.8|62819.5|62799.5|315
1630553400000|2021-09-02 03:30:00|62819.8|62799.8|62820|62800|62820.7|62800.7|62816.3|62796.3|277
1630553700000|2021-09-02 03:35:00|62820.7|62800.7|62819.6|62799.6|62823.9|62803.9|62816.6|62796.6|343
1630554000000|2021-09-02 03:40:00|62819.7|62799.7|62819.8|62799.8|62827.6|62807.6|62817.8|62797.8|402
1630554300000|2021-09-02 03:45:00|62820|62800|62828.7|62808.7|62829.5|62809.5|62817.5|62797.5|432
1630554600000|2021-09-02 03:50:00|62828.8|62808.8|62826|62806|62832.2|62812.2|62824.9|62804.9|377
1630554900000|2021-09-02 03:55:00|62825.9|62805.9|62825.9|62805.9|62827.7|62807.7|62822.8|62802.8|327
1630555200000|2021-09-02 04:00:00|62825.6|62805.6|62825|62805|62828.1|62808.1|62824.9|62804.9|347
1630555500000|2021-09-02 04:05:00|62825.2|62805.2|62822.8|62802.8|62828.5|62808.5|62822.3|62802.3|333
1630555800000|2021-09-02 04:10:00|62823|62803|62828.2|62808.2|62828.4|62808.4|62822.1|62802.1|235
1630556100000|2021-09-02 04:15:00|62828.1|62808.1|62827.9|62807.9|62829.1|62809.1|62826|62806|237
1630556400000|2021-09-02 04:20:00|62828.2|62808.2|62828.7|62808.7|62828.7|62808.7|62824.9|62804.9|194
1630556700000|2021-09-02 04:25:00|62828.4|62808.4|62830.5|62810.5|62831.8|62811.8|62827.6|62807.6|236
1630557000000|2021-09-02 04:30:00|62830.4|62810.4|62831.2|62811.2|62831.3|62813.7|62828.7|62809.6|232
1630557300000|2021-09-02 04:35:00|62831|62811|62831.3|62811.3|62834|62814|62830.2|62810.2|239
1630557600000|2021-09-02 04:40:00|62831.2|62811.2|62835.3|62815.3|62836.6|62816.6|62830.6|62810.6|330
1630557900000|2021-09-02 04:45:00|62835.7|62815.7|62835.9|62815.9|62836.7|62816.7|62833|62813|310
1630558200000|2021-09-02 04:50:00|62835.8|62815.8|62835.7|62815.7|62841.1|62821.1|62835|62815|286
1630558500000|2021-09-02 04:55:00|62836|62816|62841.9|62821.9|62842.2|62822.2|62835.2|62815.2|421
1630558800000|2021-09-02 05:00:00|62841.8|62821.8|62839.2|62819.2|62843.3|62823.3|62838.3|62818.3|354
1630559100000|2021-09-02 05:05:00|62839.1|62819.1|62827.9|62807.9|62839.1|62819.1|62824.6|62806.2|333
1630559400000|2021-09-02 05:10:00|62827.8|62807.8|62828|62808|62830.6|62811.4|62825.2|62805.2|296
1630559700000|2021-09-02 05:15:00|62827.9|62807.9|62829.8|62809.8|62830.7|62810.7|62826.5|62806.5|240
1630560000000|2021-09-02 05:20:00|62829.9|62809.9|62819.5|62799.5|62830.7|62810.7|62818|62798|330
1630560300000|2021-09-02 05:25:00|62819.1|62799.1|62825.5|62805.5|62828.4|62808.4|62819|62799|323
1630560600000|2021-09-02 05:30:00|62825.4|62805.4|62819.7|62799.7|62828|62808|62819.5|62799.5|333
1630560900000|2021-09-02 05:35:00|62820|62800|62816.3|62796.3|62822.3|62803|62816|62796|363
1630561200000|2021-09-02 05:40:00|62816.2|62796.2|62813.3|62793.3|62821.4|62801.4|62811.7|62791.7|402
1630561500000|2021-09-02 05:45:00|62813.2|62793.2|62802.8|62782.8|62817.2|62797.2|62802.3|62782.3|370
1630561800000|2021-09-02 05:50:00|62803|62783|62802.9|62782.9|62805.9|62785.9|62798.6|62778.6|476
1630562100000|2021-09-02 05:55:00|62802.2|62782.2|62795.5|62775.5|62803.6|62783.6|62792|62772|583
1630562400000|2021-09-02 06:00:00|62795.3|62775.3|62779.1|62759.1|62802.8|62782.8|62778.7|62758.7|684
1630562700000|2021-09-02 06:05:00|62779.2|62759.2|62787.5|62767.5|62796.9|62776.9|62778.6|62758.6|591
1630563000000|2021-09-02 06:10:00|62787.6|62767.6|62799|62779|62801.1|62781.1|62782.1|62762.6|514
1630563300000|2021-09-02 06:15:00|62799.1|62779.1|62798.3|62778.3|62806.6|62786.6|62797.3|62778|504
1630563600000|2021-09-02 06:20:00|62798.4|62778.4|62811.6|62791.6|62811.7|62791.7|62795.6|62775.6|475
1630563900000|2021-09-02 06:25:00|62810.7|62790.7|62803.8|62788.8|62810.7|62791.3|62797.4|62780.1|496
1630564200000|2021-09-02 06:30:00|62804.6|62789.6|62806.8|62791.8|62811.9|62796.9|62801.7|62786.2|595
1630564500000|2021-09-02 06:35:00|62806.7|62791.7|62807.2|62792.2|62809.5|62794.2|62794.1|62779.1|539
1630564800000|2021-09-02 06:40:00|62807.5|62792.5|62799.4|62784.4|62807.7|62792.7|62789.2|62771.6|608
1630565100000|2021-09-02 06:45:00|62799.5|62784.5|62794|62779|62800.9|62785.8|62785.9|62768.7|575
1630565400000|2021-09-02 06:50:00|62794.1|62779.1|62790.5|62775.5|62801.6|62784.9|62789.8|62774.3|471
1630565700000|2021-09-02 06:55:00|62790.4|62775.4|62784.7|62764.7|62790.8|62775.8|62779.3|62762.1|680
1630566000000|2021-09-02 07:00:00|62785.6|62765.6|62784.5|62769.5|62794.1|62778.2|62779.5|62764.5|746
1630566300000|2021-09-02 07:05:00|62784.6|62769.6|62796.8|62781.8|62803|62786.3|62784.6|62769.3|647
1630566600000|2021-09-02 07:10:00|62796.9|62781.9|62793.2|62778.2|62812.9|62797.3|62792.4|62777.4|652
1630566900000|2021-09-02 07:15:00|62793|62778|62799.3|62784.3|62807.2|62791.7|62792.6|62777.6|579
1630567200000|2021-09-02 07:20:00|62798.9|62783.9|62788.3|62768.3|62801.4|62786.4|62784.4|62768.3|608
1630567500000|2021-09-02 07:25:00|62789.4|62769.4|62781|62766|62789.4|62773.6|62778.7|62763.6|674
1630567800000|2021-09-02 07:30:00|62782.1|62767.1|62757.1|62742.1|62783.8|62768.8|62750.6|62735.6|751
1630568100000|2021-09-02 07:35:00|62757|62742|62760.9|62745.9|62765|62750|62750.7|62735.7|739
1630568400000|2021-09-02 07:40:00|62760.8|62745.8|62767.8|62752.8|62768|62753|62755|62737|727
1630568700000|2021-09-02 07:45:00|62767.7|62752.7|62779.3|62764.3|62779.7|62764.7|62762.6|62747.6|642
1630569000000|2021-09-02 07:50:00|62779.5|62764.5|62775.5|62760.5|62787.8|62772.8|62772.4|62757.4|698
1630569300000|2021-09-02 07:55:00|62776.4|62761.4|62772.3|62757.3|62781.8|62766.8|62769.9|62754.9|680
1630569600000|2021-09-02 08:00:00|62772.1|62757.1|62779.6|62764.6|62782.3|62767.3|62769.9|62753.6|715
1630569900000|2021-09-02 08:05:00|62779.8|62764.8|62790.7|62775.7|62794.7|62779.7|62779.8|62764.8|741
1630570200000|2021-09-02 08:10:00|62790.8|62775.8|62780.5|62765.5|62794.2|62779.2|62779.2|62764.2|741
1630570500000|2021-09-02 08:15:00|62781.5|62766.5|62783.6|62768.6|62785.7|62770.7|62771.9|62756.9|704
1630570800000|2021-09-02 08:20:00|62783.7|62768.7|62766|62751|62784.7|62769.7|62758.8|62743.8|723
1630571100000|2021-09-02 08:25:00|62765.6|62750.6|62774.7|62759.7|62778.1|62760.4|62760.4|62745.4|620
1630571400000|2021-09-02 08:30:00|62774.4|62759.4|62789.1|62774.1|62789.1|62774.1|62772.5|62755.9|728
1630571700000|2021-09-02 08:35:00|62788.7|62773.7|62780.4|62765.4|62788.8|62773.8|62772.1|62757.1|618
1630572000000|2021-09-02 08:40:00|62780.6|62765.6|62770|62755|62788.5|62772.5|62767.1|62752.1|639
1630572300000|2021-09-02 08:45:00|62769.9|62754.9|62770.7|62755.7|62774.3|62759.3|62759.1|62744.1|647
1630572600000|2021-09-02 08:50:00|62771|62756|62771.4|62756.4|62778.8|62763.8|62769.9|62754.9|550
1630572900000|2021-09-02 08:55:00|62771.5|62756.5|62782.4|62767.4|62783.6|62767.9|62769|62752.3|675
1630573200000|2021-09-02 09:00:00|62782.1|62767.1|62781.8|62766.8|62787|62772|62777.8|62762.8|666
1630573500000|2021-09-02 09:05:00|62782|62767|62777.5|62762.5|62785.8|62770.8|62773.6|62758.6|589
1630573800000|2021-09-02 09:10:00|62777.4|62762.4|62784.2|62769.2|62791.8|62776.8|62776.7|62761.7|565
1630574100000|2021-09-02 09:15:00|62784.3|62769.3|62782.9|62767.9|62796.1|62781.1|62782|62767|647
1630574400000|2021-09-02 09:20:00|62783.2|62768.2|62781.4|62766.4|62784.5|62768.7|62773.7|62756.6|610
1630574700000|2021-09-02 09:25:00|62783.8|62763.8|62774.2|62759.2|62783.8|62767.6|62770.8|62755.8|521
1630575000000|2021-09-02 09:30:00|62774.3|62759.3|62762.3|62747.3|62784.8|62769.8|62761.9|62746.9|628
1630575300000|2021-09-02 09:35:00|62762.2|62747.2|62758.9|62743.9|62765.3|62750.3|62757.7|62742.7|601
1630575600000|2021-09-02 09:40:00|62758.5|62743.5|62749.4|62734.4|62770.5|62755.5|62749.3|62734.3|605
1630575900000|2021-09-02 09:45:00|62749.3|62734.3|62750|62735|62755.4|62740.4|62741.3|62724.9|739
1630576200000|2021-09-02 09:50:00|62749.9|62734.9|62756.2|62741.2|62756.7|62741.7|62742.7|62727.7|563
1630576500000|2021-09-02 09:55:00|62756.1|62741.1|62748.8|62733.8|62763.5|62748.5|62744.6|62729.6|709
1630576800000|2021-09-02 10:00:00|62748.9|62733.9|62753.7|62733.7|62756.6|62739.8|62747.6|62730.9|677
1630577100000|2021-09-02 10:05:00|62753.8|62733.8|62745.1|62730.1|62754.1|62736.6|62740.8|62724.9|593
1630577400000|2021-09-02 10:10:00|62743.4|62728.4|62738.7|62723.7|62746|62728.4|62734.8|62717.3|677
1630577700000|2021-09-02 10:15:00|62738.9|62723.9|62742.9|62727.9|62745|62730|62732.3|62717.3|646
1630578000000|2021-09-02 10:20:00|62743.3|62728.3|62752.1|62737.1|62756.3|62741.3|62736.7|62721.7|630
1630578300000|2021-09-02 10:25:00|62751.7|62736.7|62743.3|62728.3|62751.9|62736.9|62736.4|62721.4|601
1630578600000|2021-09-02 10:30:00|62743.2|62728.2|62741.5|62726.5|62743.2|62728.2|62732|62714.7|513
1630578900000|2021-09-02 10:35:00|62741.7|62726.7|62747.2|62732.2|62747.8|62732.8|62733.7|62718.7|482
1630579200000|2021-09-02 10:40:00|62747.4|62732.4|62747.3|62732.3|62747.8|62732.8|62738.5|62723.5|494
1630579500000|2021-09-02 10:45:00|62747.4|62732.4|62758.4|62743.4|62764|62749|62746.1|62731.1|555
1630579800000|2021-09-02 10:50:00|62758.3|62743.3|62739.2|62724.2|62760.3|62745.3|62739|62724|471
1630580100000|2021-09-02 10:55:00|62739.6|62724.6|62732.4|62717.4|62739.6|62724.6|62726.7|62710.1|576
1630580400000|2021-09-02 11:00:00|62732.6|62717.6|62758|62738|62758.6|62740.5|62732|62716.9|658
1630580700000|2021-09-02 11:05:00|62756.7|62736.7|62741.5|62721.5|62756.7|62738.9|62738.6|62720.7|653
1630581000000|2021-09-02 11:10:00|62741.8|62721.8|62762.9|62747.9|62764.2|62749.2|62737.2|62718.5|628
1630581300000|2021-09-02 11:15:00|62762.6|62747.6|62770.6|62755.6|62771.6|62756.6|62758|62741.1|571
1630581600000|2021-09-02 11:20:00|62770.7|62755.7|62761.3|62746.3|62770.9|62755.9|62757.8|62740|478
1630581900000|2021-09-02 11:25:00|62761.4|62746.4|62761.9|62746.9|62776.7|62761.7|62761|62746|559
1630582200000|2021-09-02 11:30:00|62762|62747|62758.7|62738.7|62766.9|62750.2|62756.7|62738.4|553
1630582500000|2021-09-02 11:35:00|62758.8|62738.8|62746.5|62731.5|62758.9|62740.8|62742.3|62727.3|562
1630582800000|2021-09-02 11:40:00|62746.7|62731.7|62755.5|62740.5|62755.7|62740.7|62744.9|62727.7|525
1630583100000|2021-09-02 11:45:00|62756.4|62741.4|62752.5|62737.5|62771.5|62756.5|62749.1|62734.1|710
1630583400000|2021-09-02 11:50:00|62752.4|62737.4|62748|62733|62756.7|62741.7|62739.2|62724.2|641
1630583700000|2021-09-02 11:55:00|62747.9|62732.9|62773.9|62758.9|62774.7|62759.7|62747.6|62732.6|686
1630584000000|2021-09-02 12:00:00|62772.7|62757.7|62760.9|62745.9|62775.9|62760.9|62758.1|62741.2|778
1630584300000|2021-09-02 12:05:00|62760.8|62745.8|62767.3|62752.3|62773|62756|62760.8|62744.1|532
1630584600000|2021-09-02 12:10:00|62767.5|62752.5|62777.8|62762.8|62779|62764|62766.2|62748.5|653
1630584900000|2021-09-02 12:15:00|62777.7|62762.7|62777.3|62762.3|62779|62764|62773.4|62758.4|630
1630585200000|2021-09-02 12:20:00|62777.7|62762.7|62798.6|62783.6|62798.9|62783.9|62772.8|62757.8|755
1630585500000|2021-09-02 12:25:00|62798.3|62783.3|62790|62770|62800.3|62785.3|62789.3|62769.8|693
1630585800000|2021-09-02 12:30:00|62790.1|62770.1|62782.3|62767.3|62796.6|62779|62772.7|62757.7|847
1630586100000|2021-09-02 12:35:00|62782.1|62767.1|62793|62778|62798.5|62780.9|62779.5|62764.5|772
1630586400000|2021-09-02 12:40:00|62793.2|62778.2|62808.7|62793.7|62834.2|62816.2|62793.2|62778.2|934
1630586700000|2021-09-02 12:45:00|62808.8|62793.8|62807.5|62792.5|62812|62797|62795.9|62780.9|896
1630587000000|2021-09-02 12:50:00|62810.5|62790.5|62792.3|62777.3|62810.5|62792|62782.4|62767.4|854
1630587300000|2021-09-02 12:55:00|62792.2|62777.2|62772.3|62757.3|62796.8|62779.7|62766.6|62751.6|884
1630587600000|2021-09-02 13:00:00|62772.7|62757.7|62764.9|62749.9|62777.5|62762.5|62761.8|62746.8|843
1630587900000|2021-09-02 13:05:00|62764.5|62749.5|62760|62745|62768.6|62752.6|62753.7|62738.7|830
1630588200000|2021-09-02 13:10:00|62760.1|62745.1|62757|62742|62764.4|62749.4|62753.6|62737.3|842
1630588500000|2021-09-02 13:15:00|62757.1|62742.1|62754.5|62739.5|62762.8|62747.8|62750.8|62735.8|739
1630588800000|2021-09-02 13:20:00|62753.3|62738.3|62743.7|62728.7|62760.9|62745.9|62735.6|62720.6|817
1630589100000|2021-09-02 13:25:00|62743.2|62728.2|62743.9|62728.9|62749.9|62734.9|62740.1|62723.6|800
1630589400000|2021-09-02 13:30:00|62744.2|62729.2|62740.5|62725.5|62749.8|62734.8|62735.9|62720.9|931
1630589700000|2021-09-02 13:35:00|62740.2|62725.2|62743|62728|62749.6|62732.2|62735.2|62715.3|893
1630590000000|2021-09-02 13:40:00|62743.6|62728.6|62717.4|62702.4|62744.5|62729.5|62716.4|62700.5|884
1630590300000|2021-09-02 13:45:00|62717.5|62702.5|62699.7|62684.7|62717.9|62702.9|62693.4|62673.9|944
1630590600000|2021-09-02 13:50:00|62699.4|62684.4|62701.7|62686.7|62717|62702|62698.8|62683.8|907
1630590900000|2021-09-02 13:55:00|62701.8|62686.8|62713.6|62693.6|62719.4|62701.8|62698.1|62683.1|846
1630591200000|2021-09-02 14:00:00|62712.9|62692.9|62747.4|62732.4|62757.2|62742.2|62712.9|62692.9|946
1630591500000|2021-09-02 14:05:00|62746.8|62731.8|62751.2|62731.2|62752.3|62735.2|62737.3|62720|893
1630591800000|2021-09-02 14:10:00|62749.3|62734.3|62740.8|62720.8|62751.9|62734.3|62735.7|62715.7|872
1630592100000|2021-09-02 14:15:00|62739.4|62719.4|62757.2|62737.2|62757.8|62739.8|62734.3|62718.6|852
1630592400000|2021-09-02 14:20:00|62757.4|62737.4|62737.6|62722.6|62758.1|62742|62735|62720|811
1630592700000|2021-09-02 14:25:00|62737.8|62722.8|62729.4|62714.4|62739.3|62724.3|62722.7|62707.7|800
1630593000000|2021-09-02 14:30:00|62729.7|62714.7|62717.6|62702.6|62734.4|62717.1|62714.4|62696.7|825
1630593300000|2021-09-02 14:35:00|62716.8|62701.8|62686.1|62671.1|62720.3|62702.8|62673.8|62655.8|902
1630593600000|2021-09-02 14:40:00|62686.3|62671.3|62676.8|62661.8|62689.8|62672.4|62673.4|62658.4|885
1630593900000|2021-09-02 14:45:00|62676.9|62661.9|62690|62675|62692.4|62675.5|62673.1|62655.2|822
1630594200000|2021-09-02 14:50:00|62689.9|62674.9|62679.1|62659.1|62697.5|62679.2|62673|62655.8|904
1630594500000|2021-09-02 14:55:00|62677.8|62657.8|62661.4|62646.4|62680.1|62661.7|62656.9|62640.4|996
1630594800000|2021-09-02 15:00:00|62662.3|62647.3|62668|62653|62676.6|62659.7|62657.2|62642.2|900
1630595100000|2021-09-02 15:05:00|62667.6|62652.6|62668.4|62653.4|62678.1|62663.1|62663|62648|698
1630595400000|2021-09-02 15:10:00|62667.6|62652.6|62665.5|62645.5|62668.2|62653.2|62646.5|62631.5|741
1630595700000|2021-09-02 15:15:00|62662.6|62647.6|62685.7|62665.7|62686.1|62668.8|62659.7|62642.9|694
1630596000000|2021-09-02 15:20:00|62686.4|62666.4|62696|62681|62698.9|62681.6|62680|62663.4|705
1630596300000|2021-09-02 15:25:00|62696.1|62681.1|62696.2|62681.2|62701.9|62684.4|62689.9|62672.9|605
1630596600000|2021-09-02 15:30:00|62696.1|62681.1|62704.2|62684.2|62704.3|62686.7|62689.4|62671.5|637
1630596900000|2021-09-02 15:35:00|62704.3|62684.3|62698.3|62683.3|62708.5|62691.4|62694.1|62677.6|670
1630597200000|2021-09-02 15:40:00|62698.1|62683.1|62696.1|62681.1|62701.7|62686.7|62688.2|62673.2|641
1630597500000|2021-09-02 15:45:00|62695.4|62680.4|62695.4|62680.4|62701.2|62686.2|62690|62675|626
1630597800000|2021-09-02 15:50:00|62695.5|62680.5|62709.3|62694.3|62721.6|62704.3|62693.6|62678.6|687
1630598100000|2021-09-02 15:55:00|62709.4|62694.4|62719.5|62704.5|62720.2|62705.2|62705.2|62689.8|620
1630598400000|2021-09-02 16:00:00|62719.9|62704.9|62701.7|62681.7|62721.5|62706.4|62698|62679.6|641
1630598700000|2021-09-02 16:05:00|62700.7|62680.7|62706.4|62686.4|62715.2|62695.2|62698.2|62678.2|654
1630599000000|2021-09-02 16:10:00|62706.6|62686.6|62703.2|62683.2|62709.6|62689.6|62699.6|62682.5|572
1630599300000|2021-09-02 16:15:00|62702.4|62682.4|62707.4|62687.4|62709.1|62690.1|62696.6|62678.9|611
1630599600000|2021-09-02 16:20:00|62707.5|62687.5|62699.6|62684.6|62709.4|62689.4|62698.8|62678.8|515
1630599900000|2021-09-02 16:25:00|62699.4|62684.4|62691.9|62676.9|62703.8|62684.5|62691.5|62671.9|544
1630600200000|2021-09-02 16:30:00|62692|62677|62692.6|62672.6|62695.6|62677.3|62686.8|62666.8|490
1630600500000|2021-09-02 16:35:00|62692.7|62672.7|62699.3|62679.3|62699.7|62679.7|62690.1|62670.9|439
1630600800000|2021-09-02 16:40:00|62696.3|62676.3|62690.8|62670.8|62696.8|62679.2|62690.2|62670.7|499
1630601100000|2021-09-02 16:45:00|62690.5|62670.5|62699.1|62679.1|62699.8|62681.6|62688|62669|493
1630601400000|2021-09-02 16:50:00|62699.5|62679.5|62683.9|62663.9|62702.9|62683.6|62680.9|62662.7|548
1630601700000|2021-09-02 16:55:00|62684|62664|62681.9|62661.9|62684.1|62665.5|62670.6|62653.3|569
1630602000000|2021-09-02 17:00:00|62681.2|62661.2|62677.4|62657.4|62684.9|62664.9|62674.4|62656|387
1630602300000|2021-09-02 17:05:00|62677.3|62657.3|62671.4|62651.4|62677.3|62659.6|62668.7|62650.6|414
1630602600000|2021-09-02 17:10:00|62671.5|62651.5|62676.6|62656.6|62677.4|62659.4|62665.5|62646.7|463
1630602900000|2021-09-02 17:15:00|62676.7|62656.7|62674.8|62659.8|62680|62661.5|62674.2|62656|414
1630603200000|2021-09-02 17:20:00|62677.5|62657.5|62674.7|62654.7|62678.8|62661.1|62668.5|62651.6|436
1630603500000|2021-09-02 17:25:00|62674.8|62654.8|62666.2|62646.2|62675.3|62656.9|62662.7|62645.8|388
1630603800000|2021-09-02 17:30:00|62665.9|62645.9|62665.5|62645.5|62669|62651.5|62663|62643.7|474
1630604100000|2021-09-02 17:35:00|62665.6|62645.6|62658|62638|62670.7|62651.2|62656.7|62636.7|630
1630604400000|2021-09-02 17:40:00|62657.8|62637.8|62656.8|62636.8|62658.4|62638.4|62652.7|62633.2|596
1630604700000|2021-09-02 17:45:00|62657|62637|62660.3|62640.3|62661.5|62641.5|62651.7|62631.7|526
1630605000000|2021-09-02 17:50:00|62660.1|62640.1|62654.9|62634.9|62661.3|62642.7|62646.8|62629.2|551
1630605300000|2021-09-02 17:55:00|62655|62635|62650.7|62630.7|62661.1|62644.1|62647.6|62629.8|554
1630605600000|2021-09-02 18:00:00|62650.6|62630.6|62649.8|62634.8|62657.2|62638.3|62643.7|62626|673
1630605900000|2021-09-02 18:05:00|62650|62635|62643.4|62623.4|62655.1|62635.1|62638.2|62618.2|616
1630606200000|2021-09-02 18:10:00|62643.3|62623.3|62636|62616|62643.7|62625.3|62633.2|62613.2|582
1630606500000|2021-09-02 18:15:00|62635.8|62615.8|62647.4|62627.4|62647.5|62629.5|62635.3|62615.5|531
1630606800000|2021-09-02 18:20:00|62648|62628|62645.1|62625.1|62650|62631.1|62644.1|62624.6|396
1630607100000|2021-09-02 18:25:00|62645|62625|62649.3|62629.3|62650.2|62630.2|62638.4|62620.7|489
1630607400000|2021-09-02 18:30:00|62649.2|62629.2|62649.6|62629.6|62650.5|62630.5|62644.1|62625.3|493
1630607700000|2021-09-02 18:35:00|62650.5|62630.5|62655|62635|62656|62637.8|62649.8|62630.1|456
1630608000000|2021-09-02 18:40:00|62655.1|62635.1|62655.6|62635.6|62656.1|62638.6|62649.9|62632.3|417
1630608300000|2021-09-02 18:45:00|62655.7|62635.7|62655.3|62635.3|62659.1|62641|62651.8|62633|422
1630608600000|2021-09-02 18:50:00|62655.4|62635.4|62644.8|62624.8|62655.7|62635.7|62642|62624.1|414
1630608900000|2021-09-02 18:55:00|62645.2|62625.2|62630|62610|62645.6|62627|62629.7|62609.7|540
1630609200000|2021-09-02 19:00:00|62629.8|62609.8|62635.1|62615.1|62639.8|62619.8|62629.8|62609.8|479
1630609500000|2021-09-02 19:05:00|62635.2|62615.2|62631.7|62616.7|62635.5|62618|62629.6|62611.5|448
1630609800000|2021-09-02 19:10:00|62631.8|62616.8|62631.6|62611.6|62639.8|62620.6|62631|62611|432
1630610100000|2021-09-02 19:15:00|62631.7|62611.7|62630.7|62610.7|62632|62614.5|62626.1|62608.6|281
1630610400000|2021-09-02 19:20:00|62630.9|62610.9|62630|62610|62632.1|62612.1|62624.5|62604.5|358
1630610700000|2021-09-02 19:25:00|62629.5|62609.5|62624.1|62604.1|62631.1|62612.4|62623.1|62603.1|455
1630611000000|2021-09-02 19:30:00|62623.7|62603.7|62626.1|62606.1|62628.1|62608.8|62622.8|62603.5|451
1630611300000|2021-09-02 19:35:00|62626.3|62606.3|62632.2|62612.2|62632.8|62615.5|62624.6|62605.9|423
1630611600000|2021-09-02 19:40:00|62632|62612|62629.2|62609.2|62635.6|62617.3|62625.4|62608.1|457
1630611900000|2021-09-02 19:45:00|62629.1|62609.1|62631.1|62616.1|62635.4|62616.5|62625.5|62608.2|410
1630612200000|2021-09-02 19:50:00|62631.5|62616.5|62635|62615|62638.3|62619.3|62625.9|62608.3|516
1630612500000|2021-09-02 19:55:00|62634.5|62614.5|62633.1|62613.1|62638.2|62618.2|62629.2|62609.2|621
1630612800000|2021-09-02 20:00:00|62633.3|62613.3|62642|62622|62643.4|62623.4|62632.4|62612.4|462
1630613100000|2021-09-02 20:05:00|62641.9|62621.9|62638.6|62618.6|62642.4|62622.4|62636.9|62616.9|302
1630613400000|2021-09-02 20:10:00|62638.4|62618.4|62635.3|62615.3|62640.8|62620.8|62633.1|62613.1|255
1630613700000|2021-09-02 20:15:00|62635.4|62615.4|62632.3|62612.3|62635.9|62615.9|62631.6|62611.6|181
1630614000000|2021-09-02 20:20:00|62632|62612|62633.1|62613.1|62634.1|62614.1|62630.5|62610.5|183
1630614300000|2021-09-02 20:25:00|62632.9|62612.9|62631.8|62611.8|62633.4|62614|62628.6|62608.6|259
1630614600000|2021-09-02 20:30:00|62631|62611|62628.7|62608.7|62632.1|62612.1|62626|62607|242
1630614900000|2021-09-02 20:35:00|62628.8|62608.8|62628|62608|62631.6|62611.6|62628|62608|170
1630615200000|2021-09-02 20:40:00|62628.6|62608.6|62628.7|62608.7|62630.3|62610.3|62624.4|62606.6|218
1630615500000|2021-09-02 20:45:00|62627.3|62607.3|62626.5|62606.5|62630.8|62610.8|62625|62605|290
1630615800000|2021-09-02 20:50:00|62626.1|62606.1|62623.7|62603.7|62626.2|62607.9|62622.9|62603|247
1630616100000|2021-09-02 20:55:00|62623.2|62603.2|62627.3|62607.3|62628.6|62608.6|62622.7|62602.7|268
1630616400000|2021-09-02 21:00:00|62627.7|62607.7|62626.6|62605.5|62630.5|62610.5|62625.3|62604.2|62
1630616700000|2021-09-02 21:05:00|62627.2|62604.5|62630.8|62610.8|62635.7|62612.6|62626|62602.6|146
1630617000000|2021-09-02 21:10:00|62630.1|62610|62650.2|62617.9|62655.9|62623.3|62628.7|62602.4|214
1630617300000|2021-09-02 21:15:00|62648|62616.7|62643.6|62616.1|62653.3|62622|62638.2|62600.7|148
1630617600000|2021-09-02 21:20:00|62643.5|62615.5|62635.3|62601.7|62645.3|62618.2|62631.4|62593.9|102
1630617900000|2021-09-02 21:25:00|62635.7|62603.3|62627.8|62607.8|62636.9|62609.8|62626.7|62590.4|97
1630618200000|2021-09-02 21:30:00|62627.3|62607.3|62627.9|62605.3|62631.6|62608.6|62625|62603|148
1630618500000|2021-09-02 21:35:00|62628.3|62604.8|62628.6|62606.2|62634.5|62607.8|62626.1|62595|82
1630618800000|2021-09-02 21:40:00|62628.7|62607.1|62627.1|62607.1|62634.3|62608|62626.5|62596.1|123
1630619100000|2021-09-02 21:45:00|62628.6|62606|62628|62608|62632.1|62608|62626.9|62600.9|142
1630619400000|2021-09-02 21:50:00|62628.1|62608.1|62628|62605.7|62632.4|62612.4|62626.6|62602.4|108
1630619700000|2021-09-02 21:55:00|62627.1|62607.1|62637.8|62616.2|62646.6|62620.4|62627.1|62598.3|122
1630620000000|2021-09-02 22:00:00|62636.5|62616.5|62629.1|62609.1|62636.5|62616.5|62627.8|62607.8|293
1630620300000|2021-09-02 22:05:00|62629.4|62609.4|62631.9|62616.9|62636.7|62616.9|62629.4|62607.9|160
1630620600000|2021-09-02 22:10:00|62634.7|62614.7|62632.5|62612.5|62634.7|62615.5|62629|62609.7|114
1630620900000|2021-09-02 22:15:00|62633.7|62613.7|62631.8|62611.8|62633.9|62614.8|62629.6|62609.6|124
1630621200000|2021-09-02 22:20:00|62631.6|62611.6|62629.7|62614.7|62633.1|62614.8|62629.4|62609.4|104
1630621500000|2021-09-02 22:25:00|62632.2|62612.2|62632.3|62612.3|62633.5|62614.6|62628|62608|107
1630621800000|2021-09-02 22:30:00|62632.5|62612.5|62632.2|62612.2|62633.6|62614.9|62628.2|62608.2|132
1630622100000|2021-09-02 22:35:00|62632.6|62612.6|62634.3|62614.3|62634.3|62615|62629.7|62609.7|118
1630622400000|2021-09-02 22:40:00|62631.9|62611.9|62631.8|62611.8|62634.3|62615.1|62629.7|62609.7|103
1630622700000|2021-09-02 22:45:00|62632|62612|62631.4|62611.4|62634.3|62614.3|62626.7|62606.8|208
1630623000000|2021-09-02 22:50:00|62629.8|62609.8|62633.2|62613.2|62634.1|62614.9|62629.8|62609.8|149
1630623300000|2021-09-02 22:55:00|62633.3|62613.3|62632.7|62612.7|62634.3|62615.1|62629|62609|149
1630623600000|2021-09-02 23:00:00|62632.8|62612.8|62633.7|62613.7|62634.3|62614.3|62632.2|62612.2|159
1630623900000|2021-09-02 23:05:00|62633.5|62613.5|62632.7|62612.7|62634.1|62614.1|62632.4|62612.4|97
1630624200000|2021-09-02 23:10:00|62633|62613|62633.7|62613.7|62636.2|62616.2|62632.4|62612.4|196
1630624500000|2021-09-02 23:15:00|62633.6|62613.6|62633.6|62613.6|62633.9|62613.9|62632.9|62612.9|100
1630624800000|2021-09-02 23:20:00|62633.3|62613.3|62632.6|62612.6|62633.8|62613.8|62632.5|62612.5|82
1630625100000|2021-09-02 23:25:00|62632.7|62612.7|62633.1|62613.1|62633.6|62613.6|62632.4|62612.4|140
1630625400000|2021-09-02 23:30:00|62633.2|62613.2|62638.5|62618.5|62639.4|62619.4|62632.7|62612.7|210
1630625700000|2021-09-02 23:35:00|62638.3|62618.3|62638.2|62618.2|62638.9|62618.9|62637.3|62617.3|139
1630626000000|2021-09-02 23:40:00|62638.1|62618.1|62638.5|62618.5|62638.8|62618.8|62636.4|62616.4|149
1630626300000|2021-09-02 23:45:00|62638.4|62618.4|62635.5|62615.5|62638.7|62618.7|62634.3|62614.3|199
1630626600000|2021-09-02 23:50:00|62635.4|62615.4|62635.2|62615.2|62638|62618|62634.8|62614.8|207
1630626900000|2021-09-02 23:55:00|62635|62615|62635.1|62615.1|62636.4|62616.4|62634.3|62614.3|251
1630627200000|2021-09-03 00:00:00|62635.3|62615.3|62627.1|62607.1|62638.8|62618.8|62625.5|62605.5|439
1630627500000|2021-09-03 00:05:00|62627.4|62607.4|62621.4|62601.4|62630.9|62610.9|62621|62601|336
1630627800000|2021-09-03 00:10:00|62621.1|62601.1|62616.3|62596.3|62625.9|62605.9|62612.6|62592.6|420
1630628100000|2021-09-03 00:15:00|62616.2|62596.2|62620.7|62600.7|62621.9|62601.9|62616.2|62596.2|275
1630628400000|2021-09-03 00:20:00|62621|62601|62620.7|62600.7|62621.9|62601.9|62615.9|62595.9|283
1630628700000|2021-09-03 00:25:00|62620.8|62600.8|62608.9|62588.9|62621.8|62601.8|62607.7|62587.7|332
1630629000000|2021-09-03 00:30:00|62609.5|62589.5|62609.1|62589.1|62610.6|62592.6|62604.3|62584.3|318
1630629300000|2021-09-03 00:35:00|62609|62589|62601.3|62586.3|62612.4|62592.4|62601|62582.9|488
1630629600000|2021-09-03 00:40:00|62601.1|62586.1|62587.8|62567.8|62604.8|62586.2|62587.6|62567.6|539
1630629900000|2021-09-03 00:45:00|62587.7|62567.7|62596.3|62576.3|62599.9|62579.9|62587.5|62567.5|364
1630630200000|2021-09-03 00:50:00|62596.2|62576.2|62601.7|62581.7|62602.8|62582.8|62590.5|62572.4|393
1630630500000|2021-09-03 00:55:00|62601.5|62581.5|62592.6|62572.6|62601.6|62581.6|62587.9|62567.9|352
1630630800000|2021-09-03 01:00:00|62592.5|62572.5|62584.3|62564.3|62592.7|62572.7|62582.3|62562.3|405
1630631100000|2021-09-03 01:05:00|62584.2|62564.2|62589.8|62569.8|62591|62571|62582.3|62562.3|404
1630631400000|2021-09-03 01:10:00|62589.7|62569.7|62600.1|62580.1|62601.6|62581.6|62589.6|62569.6|395
1630631700000|2021-09-03 01:15:00|62599.9|62579.9|62610.4|62590.4|62611.4|62591.4|62596.1|62576.1|550
1630632000000|2021-09-03 01:20:00|62610.3|62590.3|62609.1|62589.1|62615.7|62595.7|62604.8|62584.8|518
1630632300000|2021-09-03 01:25:00|62608.9|62588.9|62604.1|62584.1|62609.2|62589.2|62595.9|62575.9|416
1630632600000|2021-09-03 01:30:00|62604|62584|62595.3|62575.3|62608.5|62588.5|62594.8|62574.8|462
1630632900000|2021-09-03 01:35:00|62595.4|62575.4|62593.4|62573.4|62595.7|62575.7|62586.8|62566.8|522
1630633200000|2021-09-03 01:40:00|62593.1|62573.1|62597.5|62577.5|62602.5|62582.5|62588.1|62568.1|425
1630633500000|2021-09-03 01:45:00|62597.7|62577.7|62595.4|62575.4|62601.9|62581.9|62592.6|62572.6|477
1630633800000|2021-09-03 01:50:00|62595.5|62575.5|62592.1|62572.1|62596.3|62576.3|62589.5|62569.5|378
1630634100000|2021-09-03 01:55:00|62592.2|62572.2|62588.6|62568.6|62596.1|62576.1|62586.9|62566.9|486
1630634400000|2021-09-03 02:00:00|62588.7|62568.7|62587|62567|62590.4|62570.4|62586.8|62566.8|401
1630634700000|2021-09-03 02:05:00|62587.3|62567.3|62582|62562|62587.9|62567.9|62579.3|62559.3|398
1630635000000|2021-09-03 02:10:00|62582.3|62562.3|62590.4|62570.4|62593|62573|62582.3|62562.3|390
1630635300000|2021-09-03 02:15:00|62591|62571|62590.7|62570.7|62591.7|62571.7|62587.3|62567.3|322
1630635600000|2021-09-03 02:20:00|62590.5|62570.5|62591|62571|62591.3|62571.3|62586.7|62566.7|436
1630635900000|2021-09-03 02:25:00|62591.6|62571.6|62598.4|62578.4|62599.1|62579.1|62588.6|62569.3|344
1630636200000|2021-09-03 02:30:00|62598.3|62578.3|62595.7|62575.7|62601.5|62582.1|62594.7|62574.7|293
1630636500000|2021-09-03 02:35:00|62596.4|62576.4|62595.8|62575.8|62599.7|62579.7|62593|62573|371
1630636800000|2021-09-03 02:40:00|62595.7|62575.7|62596.7|62576.7|62599.5|62579.5|62594.9|62574.9|384
1630637100000|2021-09-03 02:45:00|62597|62577|62604.5|62584.5|62605.6|62585.6|62595.8|62577|414
1630637400000|2021-09-03 02:50:00|62604.6|62584.6|62597.1|62577.1|62605|62585|62586.9|62566.9|557
1630637700000|2021-09-03 02:55:00|62596.7|62576.7|62608.3|62588.3|62609.6|62589.6|62595.8|62575.8|565
1630638000000|2021-09-03 03:00:00|62607.1|62587.1|62611.3|62591.3|62615.3|62595.3|62602.4|62582.4|628
1630638300000|2021-09-03 03:05:00|62611.2|62591.2|62604.2|62584.2|62614|62594|62604.1|62584.1|397
1630638600000|2021-09-03 03:10:00|62604.1|62584.1|62613.8|62593.8|62615.4|62595.4|62602.5|62582.5|476
1630638900000|2021-09-03 03:15:00|62613.9|62593.9|62614.5|62594.5|62615.4|62595.4|62608.9|62588.9|367
1630639200000|2021-09-03 03:20:00|62614.4|62594.4|62609.3|62589.3|62615.8|62595.8|62608.5|62588.5|382
1630639500000|2021-09-03 03:25:00|62609.5|62589.5|62611.5|62591.5|62613|62593|62608.2|62588.2|403
1630639800000|2021-09-03 03:30:00|62611.6|62591.6|62609.3|62589.3|62616.5|62596.5|62607.7|62587.7|452
1630640100000|2021-09-03 03:35:00|62609.2|62589.2|62613.7|62593.7|62617.7|62597.7|62609|62589|362
1630640400000|2021-09-03 03:40:00|62613.8|62593.8|62608.3|62588.3|62614.8|62594.8|62603.5|62584.7|475
1630640700000|2021-09-03 03:45:00|62608.4|62588.4|62606.8|62586.8|62612.5|62592.6|62603.6|62586.2|379
1630641000000|2021-09-03 03:50:00|62606.5|62586.5|62603.6|62583.6|62607.6|62588.9|62602.3|62582.3|331
1630641300000|2021-09-03 03:55:00|62603.4|62583.4|62609.2|62589.2|62612.1|62592.1|62603|62583|360
1630641600000|2021-09-03 04:00:00|62609.1|62589.1|62608.2|62588.2|62612|62594.6|62606.7|62586.8|358
1630641900000|2021-09-03 04:05:00|62608.1|62588.1|62613.4|62593.4|62613.5|62593.5|62606.7|62588.1|268
1630642200000|2021-09-03 04:10:00|62613|62593|62615.5|62595.5|62616|62596|62609.6|62591.9|313
1630642500000|2021-09-03 04:15:00|62615.6|62595.6|62612.4|62592.4|62615.8|62595.8|62610.5|62590.5|294
1630642800000|2021-09-03 04:20:00|62612.1|62592.1|62612.2|62592.2|62613|62593|62610.3|62590.3|229
1630643100000|2021-09-03 04:25:00|62612.1|62592.1|62615.7|62595.7|62616.2|62596.2|62611.9|62591.9|282
1630643400000|2021-09-03 04:30:00|62615.3|62595.3|62615.1|62595.1|62618.5|62598.5|62612.3|62593.9|279
1630643700000|2021-09-03 04:35:00|62615.4|62595.4|62605.9|62585.9|62620.2|62600.2|62605.5|62585.5|365
1630644000000|2021-09-03 04:40:00|62606.4|62586.4|62615|62595|62618.7|62598.7|62606.2|62586.2|356
1630644300000|2021-09-03 04:45:00|62615.1|62595.1|62615|62595|62619|62599|62612.3|62592.3|398
1630644600000|2021-09-03 04:50:00|62614.8|62594.8|62614.1|62594.1|62616.1|62596.1|62612.5|62592.5|288
1630644900000|2021-09-03 04:55:00|62614.8|62594.8|62623|62603|62623.8|62603.8|62614.8|62594.8|426
1630645200000|2021-09-03 05:00:00|62623.1|62603.1|62622.4|62602.4|62626.2|62606.2|62620.2|62600.2|414
1630645500000|2021-09-03 05:05:00|62622.5|62602.5|62625.7|62605.7|62625.8|62606|62618|62600.5|301
1630645800000|2021-09-03 05:10:00|62625.5|62605.5|62625|62605|62626.9|62606.9|62623.1|62603.1|241
1630646100000|2021-09-03 05:15:00|62624.9|62604.9|62623.3|62603.3|62626.5|62606.5|62622.1|62602.1|260
1630646400000|2021-09-03 05:20:00|62623.4|62603.4|62625.2|62605.2|62626|62607.8|62620.4|62600.4|333
1630646700000|2021-09-03 05:25:00|62625.3|62605.3|62607.3|62587.3|62625.8|62605.8|62607.3|62587.3|449
1630647000000|2021-09-03 05:30:00|62607.4|62587.4|62612.5|62592.5|62614.6|62594.6|62607.4|62587.4|461
1630647300000|2021-09-03 05:35:00|62612.7|62592.7|62613.3|62593.3|62614.1|62594.1|62603.2|62583.2|462
1630647600000|2021-09-03 05:40:00|62613.5|62593.5|62600.1|62580.1|62614.1|62594.6|62600|62580|428
1630647900000|2021-09-03 05:45:00|62600.3|62580.3|62598.9|62578.9|62606|62586.7|62596.2|62577.2|433
1630648200000|2021-09-03 05:50:00|62598.5|62578.5|62609.5|62589.5|62610.7|62590.7|62597.9|62578.5|418
1630648500000|2021-09-03 05:55:00|62610.1|62590.1|62605.8|62585.8|62611.7|62591.7|62603.4|62583.4|587
1630648800000|2021-09-03 06:00:00|62605.6|62585.6|62609|62589|62615.9|62595.9|62598.3|62578.3|709
1630649100000|2021-09-03 06:05:00|62608.7|62588.7|62612.1|62592.1|62618.2|62598.7|62602.7|62582.7|506
1630649400000|2021-09-03 06:10:00|62611.7|62591.7|62613.9|62593.9|62619.4|62599.7|62608.9|62591.3|529
1630649700000|2021-09-03 06:15:00|62612.3|62592.3|62619.9|62599.9|62623|62603|62608.3|62591|485
1630650000000|2021-09-03 06:20:00|62620.1|62600.1|62625.1|62605.1|62627.5|62610.5|62614.7|62597.5|462
1630650300000|2021-09-03 06:25:00|62625.3|62605.3|62625.1|62610.1|62628.6|62613.6|62617.8|62601.6|503
1630650600000|2021-09-03 06:30:00|62625.5|62610.5|62632.5|62617.5|62633.4|62618.4|62624.3|62609.3|524
1630650900000|2021-09-03 06:35:00|62632.3|62617.3|62633|62618|62634.5|62619.5|62625.4|62610.4|551
1630651200000|2021-09-03 06:40:00|62632.7|62617.7|62614.3|62599.3|62633.5|62618.5|62613.4|62598.4|534
1630651500000|2021-09-03 06:45:00|62613.9|62598.9|62619.4|62604.4|62625.8|62610.8|62613.5|62598.5|537
1630651800000|2021-09-03 06:50:00|62619.3|62604.3|62627|62612|62631|62616|62618.5|62603.5|490
1630652100000|2021-09-03 06:55:00|62627.1|62612.1|62613.9|62598.9|62628|62613|62613.5|62598.5|603
1630652400000|2021-09-03 07:00:00|62613.8|62598.8|62606|62591|62615.3|62600.3|62589|62574|779
1630652700000|2021-09-03 07:05:00|62605.8|62590.8|62601.3|62586.3|62608.7|62593.7|62597.7|62581|705
1630653000000|2021-09-03 07:10:00|62602.8|62587.8|62613.7|62598.7|62615.9|62599.1|62600.2|62582.3|778
1630653300000|2021-09-03 07:15:00|62614|62599|62607.7|62592.7|62621.8|62606.8|62602.3|62585.1|673
1630653600000|2021-09-03 07:20:00|62607.8|62592.8|62602.6|62587.6|62608.1|62593.1|62594.5|62579.5|699
1630653900000|2021-09-03 07:25:00|62602.9|62587.9|62608.8|62593.8|62613.7|62598.7|62599.2|62584.2|622
1630654200000|2021-09-03 07:30:00|62608.7|62593.7|62614.3|62599.3|62620.1|62605.1|62608.1|62593.1|635
1630654500000|2021-09-03 07:35:00|62614.1|62599.1|62611.2|62596.2|62622.6|62607.6|62607.8|62592.8|690
1630654800000|2021-09-03 07:40:00|62610.4|62595.4|62629.5|62614.5|62632.2|62615.5|62607.5|62592.5|641
1630655100000|2021-09-03 07:45:00|62629.4|62614.4|62627.5|62612.5|62632.3|62617.3|62624|62609|619
1630655400000|2021-09-03 07:50:00|62627|62612|62638.1|62623.1|62640.2|62625.2|62625.9|62610.7|670
1630655700000|2021-09-03 07:55:00|62638.3|62623.3|62626.8|62611.8|62645.7|62630.7|62625.2|62609.8|757
1630656000000|2021-09-03 08:00:00|62627.3|62612.3|62605.4|62590.4|62635.3|62618.1|62596.7|62581.7|772
1630656300000|2021-09-03 08:05:00|62605.5|62590.5|62603.1|62588.1|62611.8|62596.2|62597.5|62582.5|661
1630656600000|2021-09-03 08:10:00|62603.2|62588.2|62601.5|62586.5|62605.1|62590.1|62598|62583|660
1630656900000|2021-09-03 08:15:00|62601.7|62586.7|62605.1|62590.1|62614.7|62597.6|62601.6|62586.6|600
1630657200000|2021-09-03 08:20:00|62605.2|62590.2|62606.5|62591.5|62610.2|62595.2|62599.4|62584.4|589
1630657500000|2021-09-03 08:25:00|62606.3|62591.3|62605.1|62590.1|62611.2|62595.9|62600.8|62585.8|594
1630657800000|2021-09-03 08:30:00|62605.2|62590.2|62601.8|62586.8|62607|62592|62599.7|62584.7|614
1630658100000|2021-09-03 08:35:00|62600.6|62585.6|62589.4|62574.4|62604|62589|62585.6|62570.6|657
1630658400000|2021-09-03 08:40:00|62589.8|62574.8|62597|62582|62597|62582|62586.7|62571.7|620
1630658700000|2021-09-03 08:45:00|62596.9|62581.9|62606.6|62591.6|62612.4|62597.4|62594.4|62579.4|602
1630659000000|2021-09-03 08:50:00|62606.4|62591.4|62620.8|62605.8|62623.5|62608.5|62602.3|62585.1|528
1630659300000|2021-09-03 08:55:00|62620.9|62605.9|62628.5|62613.5|62633.7|62618.7|62620.9|62605.9|643
1630659600000|2021-09-03 09:00:00|62628.3|62613.3|62646.3|62631.3|62656.7|62641.6|62628|62613|729
1630659900000|2021-09-03 09:05:00|62644.9|62629.9|62643.4|62628.4|62653.1|62638.1|62637.3|62619.9|685
1630660200000|2021-09-03 09:10:00|62643.5|62628.5|62643.7|62628.7|62653.4|62637.4|62640.1|62625.1|606
1630660500000|2021-09-03 09:15:00|62643.6|62628.6|62647.1|62632.1|62653.2|62638.2|62640.3|62625.3|589
1630660800000|2021-09-03 09:20:00|62646.9|62631.9|62642.7|62627.7|62651.8|62636.8|62640.3|62625.3|517
1630661100000|2021-09-03 09:25:00|62643.1|62628.1|62633.2|62618.2|62643.9|62628.9|62628.9|62613.9|609
1630661400000|2021-09-03 09:30:00|62632.9|62617.9|62654.6|62639.6|62654.6|62639.6|62629.6|62614.6|634
1630661700000|2021-09-03 09:35:00|62654.5|62639.5|62645|62630|62658.8|62641.4|62643.3|62628.3|524
1630662000000|2021-09-03 09:40:00|62645.1|62630.1|62645.9|62630.9|62651.3|62636.3|62640|62625|569
1630662300000|2021-09-03 09:45:00|62646|62631|62655.9|62640.9|62662.3|62647.3|62644.5|62629.5|593
1630662600000|2021-09-03 09:50:00|62655.7|62640.7|62652.9|62637.9|62658.5|62643.5|62648.4|62633.4|462
1630662900000|2021-09-03 09:55:00|62653.2|62638.2|62652.3|62637.3|62673.7|62658.7|62651.3|62636.3|667
1630663200000|2021-09-03 10:00:00|62654|62639|62647.8|62632.8|62660|62645|62642.7|62627.7|597
1630663500000|2021-09-03 10:05:00|62647.9|62632.9|62651.5|62636.5|62653.3|62638.3|62642.9|62627.9|520
1630663800000|2021-09-03 10:10:00|62651.9|62636.9|62645.5|62630.5|62658.5|62643.5|62644.1|62629.1|587
1630664100000|2021-09-03 10:15:00|62645.2|62630.2|62650.4|62635.4|62653.9|62638.9|62644.1|62629.1|506
1630664400000|2021-09-03 10:20:00|62650.9|62635.9|62646.8|62631.8|62657|62642|62640|62625|555
1630664700000|2021-09-03 10:25:00|62646.7|62631.7|62646.4|62631.4|62651.4|62636.4|62642.7|62627.7|488
1630665000000|2021-09-03 10:30:00|62646.6|62631.6|62650|62635|62658.6|62643.6|62646.2|62631.2|498
1630665300000|2021-09-03 10:35:00|62650.1|62635.1|62647|62632|62657.2|62642.2|62643.1|62628.1|514
1630665600000|2021-09-03 10:40:00|62646.9|62631.9|62644.5|62629.5|62647.3|62632.3|62641.5|62626.5|426
1630665900000|2021-09-03 10:45:00|62644.4|62629.4|62649.6|62634.6|62652.2|62637.2|62644.4|62629.4|480
1630666200000|2021-09-03 10:50:00|62649.7|62634.7|62649.7|62634.7|62653.8|62638.8|62647.6|62632.6|414
1630666500000|2021-09-03 10:55:00|62649.3|62634.3|62656.1|62641.1|62656.1|62641.1|62647.5|62632.5|539
1630666800000|2021-09-03 11:00:00|62655.9|62640.9|62648.7|62633.7|62655.9|62640.9|62643.9|62628.9|501
1630667100000|2021-09-03 11:05:00|62648.5|62633.5|62636.2|62621.2|62648.7|62633.7|62630.3|62615.3|557
1630667400000|2021-09-03 11:10:00|62636.5|62621.5|62648.5|62633.5|62652.4|62637.4|62634.6|62619.3|524
1630667700000|2021-09-03 11:15:00|62648.6|62633.6|62653.8|62638.8|62656.8|62641.8|62647.3|62632.3|554
1630668000000|2021-09-03 11:20:00|62653.9|62638.9|62642.8|62627.8|62657|62639.9|62642.6|62627.6|540
1630668300000|2021-09-03 11:25:00|62642.9|62627.9|62636.6|62621.6|62643|62628|62627.2|62612.2|540
1630668600000|2021-09-03 11:30:00|62636.8|62621.8|62622.1|62607.1|62643.9|62628.7|62621.5|62604.5|667
1630668900000|2021-09-03 11:35:00|62622.2|62607.2|62623.7|62608.7|62632.6|62615.6|62614.6|62598.5|685
1630669200000|2021-09-03 11:40:00|62623.8|62608.8|62635.8|62620.8|62636.9|62621.9|62622.3|62605.7|648
1630669500000|2021-09-03 11:45:00|62635.7|62620.7|62639.2|62624.2|62648.1|62633.1|62634.7|62619.7|582
1630669800000|2021-09-03 11:50:00|62639|62624|62628|62613|62641.4|62626.4|62624.2|62609.2|549
1630670100000|2021-09-03 11:55:00|62627.8|62612.8|62636.6|62621.6|62644.4|62628.6|62621.8|62606.8|758
1630670400000|2021-09-03 12:00:00|62636|62621|62639.8|62624.8|62653.2|62638.1|62635|62620|776
1630670700000|2021-09-03 12:05:00|62639.7|62624.7|62630.3|62615.3|62642.2|62625.1|62624.3|62606|754
1630671000000|2021-09-03 12:10:00|62630.5|62615.5|62644.1|62629.1|62654|62639|62623.5|62608.5|729
1630671300000|2021-09-03 12:15:00|62643.7|62628.7|62627.4|62612.4|62651.3|62634.6|62623.6|62607.8|784
1630671600000|2021-09-03 12:20:00|62626.7|62611.7|62639.5|62619.5|62639.7|62622.6|62622.2|62607.1|758
1630671900000|2021-09-03 12:25:00|62637.2|62622.2|62647.4|62627.4|62656.7|62639.6|62637.1|62622.1|751
1630672200000|2021-09-03 12:30:00|62645.9|62629.6|62517.3|62497.3|62648.8|62630.1|62448|62431.1|1150
1630672500000|2021-09-03 12:35:00|62516.8|62496.8|62625.6|62605.6|62633.2|62613.2|62498.5|62480.7|1155
1630672800000|2021-09-03 12:40:00|62625.2|62605.2|62637.6|62617.6|62678.2|62658.2|62606.4|62586.4|1119
1630673100000|2021-09-03 12:45:00|62635.9|62615.9|62572.7|62557.7|62657|62637|62569.8|62551|1086
1630673400000|2021-09-03 12:50:00|62575.6|62560.6|62538.8|62523.8|62583.6|62564.1|62530|62510|1027
1630673700000|2021-09-03 12:55:00|62538.9|62523.9|62544.9|62524.9|62546|62527.7|62502.9|62484.6|1067
1630674000000|2021-09-03 13:00:00|62545.1|62525.1|62530.9|62515.9|62553.9|62533.9|62515.4|62500|1034
1630674300000|2021-09-03 13:05:00|62530.2|62515.2|62502|62487|62540.5|62523.8|62491.1|62472.9|1001
1630674600000|2021-09-03 13:10:00|62501.9|62486.9|62483.9|62468.9|62539.5|62522.5|62482.6|62467.6|963
1630674900000|2021-09-03 13:15:00|62486|62471|62511.5|62496.5|62517.1|62500.3|62469.1|62453.3|976
1630675200000|2021-09-03 13:20:00|62511.3|62496.3|62506.7|62491.7|62525.7|62510.7|62495.7|62478.2|1010
1630675500000|2021-09-03 13:25:00|62507.6|62492.6|62514.3|62499.3|62527.4|62508.4|62490.4|62472.5|968
1630675800000|2021-09-03 13:30:00|62514.9|62499.9|62504.2|62489.2|62519.1|62503.9|62491|62476|1052
1630676100000|2021-09-03 13:35:00|62504.1|62489.1|62589.3|62569.3|62606.3|62586.3|62499.3|62484.3|1061
1630676400000|2021-09-03 13:40:00|62589|62569|62601.4|62581.4|62621.1|62601.1|62581.8|62563.5|1063
1630676700000|2021-09-03 13:45:00|62599.5|62579.5|62569.2|62549.2|62603.6|62583.6|62566.1|62549.2|1049
1630677000000|2021-09-03 13:50:00|62569.3|62549.3|62559.2|62539.2|62577.3|62559.9|62554.7|62537|962
1630677300000|2021-09-03 13:55:00|62559.8|62539.8|62559.5|62539.5|62566.6|62547.9|62552.3|62535.3|910
1630677600000|2021-09-03 14:00:00|62559.4|62539.4|62581.4|62566.4|62589.7|62572.4|62554.9|62537.2|1010
1630677900000|2021-09-03 14:05:00|62582.6|62567.6|62614.8|62594.8|62626.8|62606.8|62582.6|62566.4|1017
1630678200000|2021-09-03 14:10:00|62615.4|62595.4|62577.8|62562.8|62617.9|62598.5|62575.5|62558.5|940
1630678500000|2021-09-03 14:15:00|62577.6|62562.6|62585|62570|62585.3|62570.3|62562.8|62546.6|899
1630678800000|2021-09-03 14:20:00|62585.1|62570.1|62589.7|62574.7|62596.2|62581.2|62566.6|62549.7|806
1630679100000|2021-09-03 14:25:00|62589.8|62574.8|62587.5|62572.5|62590.6|62575.6|62569.4|62551.9|785
1630679400000|2021-09-03 14:30:00|62587|62572|62551.2|62536.2|62592.4|62575.7|62549.2|62534.2|862
1630679700000|2021-09-03 14:35:00|62551.3|62536.3|62574.5|62559.5|62575|62560|62547.7|62532.7|798
1630680000000|2021-09-03 14:40:00|62574.2|62559.2|62554.4|62539.4|62579.6|62564.6|62552.9|62537.8|885
1630680300000|2021-09-03 14:45:00|62554.5|62539.5|62611|62596|62612.9|62596.4|62547.6|62532.6|876
1630680600000|2021-09-03 14:50:00|62610.5|62595.5|62641.7|62626.7|62645.6|62627.5|62591.1|62572|945
1630680900000|2021-09-03 14:55:00|62641.6|62626.6|62592.9|62577.9|62642.6|62627.2|62587.2|62572.2|992
1630681200000|2021-09-03 15:00:00|62593.6|62578.6|62572|62557|62601.7|62586.7|62570.4|62552.8|945
1630681500000|2021-09-03 15:05:00|62571.9|62556.9|62566.1|62551.1|62577.4|62561.8|62559.8|62542.2|789
1630681800000|2021-09-03 15:10:00|62566.2|62551.2|62565.1|62545.1|62566.2|62551.2|62546.2|62528.6|826
1630682100000|2021-09-03 15:15:00|62564.6|62544.6|62590.7|62570.7|62591.4|62573.3|62561|62543.1|809
1630682400000|2021-09-03 15:20:00|62591.2|62571.2|62584.1|62569.1|62595.9|62580.1|62579|62563.4|749
1630682700000|2021-09-03 15:25:00|62584.4|62569.4|62600.1|62585.1|62600.1|62585.1|62576.6|62561.5|796
1630683000000|2021-09-03 15:30:00|62599.9|62584.9|62613.7|62598.7|62616.2|62601.2|62594.1|62577.5|795
1630683300000|2021-09-03 15:35:00|62613.8|62598.8|62614.9|62594.9|62617.6|62601.6|62604.6|62587|707
1630683600000|2021-09-03 15:40:00|62612.2|62597.2|62602|62582|62612.5|62597.5|62598.6|62581.5|569
1630683900000|2021-09-03 15:45:00|62601.9|62581.9|62591.1|62571.1|62607.5|62589.8|62587.8|62567.8|587
1630684200000|2021-09-03 15:50:00|62591.4|62571.4|62574.5|62559.5|62597.8|62580.4|62573.4|62557.6|621
1630684500000|2021-09-03 15:55:00|62577.1|62557.1|62581.3|62566.3|62584|62567.6|62568.9|62552.1|613
1630684800000|2021-09-03 16:00:00|62581.6|62566.6|62590.1|62570.1|62594|62574|62578.1|62560.5|631
1630685100000|2021-09-03 16:05:00|62589.8|62569.8|62587|62567|62592.8|62573.5|62581.8|62561.8|535
1630685400000|2021-09-03 16:10:00|62586.7|62566.7|62578|62558|62588.3|62568.6|62576.1|62556.1|528
1630685700000|2021-09-03 16:15:00|62577.9|62557.9|62581.3|62561.3|62582.1|62562.1|62575.2|62555.3|489
1630686000000|2021-09-03 16:20:00|62581.2|62561.2|62575.1|62555.1|62583.2|62565.3|62574|62554|419
1630686300000|2021-09-03 16:25:00|62574.8|62554.8|62569.8|62549.8|62575.4|62556.1|62566.6|62546.6|507
1630686600000|2021-09-03 16:30:00|62569.6|62549.6|62569.9|62549.9|62573.7|62555.6|62566|62546.7|450
1630686900000|2021-09-03 16:35:00|62570.9|62550.9|62567.5|62547.5|62571.2|62553.4|62562.3|62542.3|452
1630687200000|2021-09-03 16:40:00|62567.4|62547.4|62570.3|62550.3|62571.5|62551.5|62563.3|62543.3|461
1630687500000|2021-09-03 16:45:00|62570.4|62550.4|62560.8|62540.8|62570.5|62550.6|62560.4|62540.4|452
1630687800000|2021-09-03 16:50:00|62560.9|62540.9|62553.8|62533.8|62564.1|62546.2|62551.9|62531.9|486
1630688100000|2021-09-03 16:55:00|62554|62534|62553.4|62533.4|62556.1|62538.2|62549.3|62530.6|478
1630688400000|2021-09-03 17:00:00|62553.6|62533.6|62547.4|62527.4|62555.9|62535.9|62542.5|62522.5|494
1630688700000|2021-09-03 17:05:00|62547.3|62527.3|62530.7|62510.7|62547.7|62527.7|62527.3|62509.3|482
1630689000000|2021-09-03 17:10:00|62529.9|62509.9|62524.6|62504.6|62531.5|62512|62523.3|62503.9|544
1630689300000|2021-09-03 17:15:00|62525.3|62505.3|62515.6|62500.6|62526.6|62508|62515.6|62498.5|472
1630689600000|2021-09-03 17:20:00|62515.8|62500.8|62516.6|62496.6|62522.4|62505.7|62512.4|62494.7|515
1630689900000|2021-09-03 17:25:00|62512.7|62497.7|62513.2|62498.2|62518|62501.4|62511|62494|505
1630690200000|2021-09-03 17:30:00|62513.5|62498.5|62524.6|62504.6|62527.2|62509.7|62513.3|62498.3|502
1630690500000|2021-09-03 17:35:00|62524.7|62504.7|62525.1|62510.1|62529.4|62511.2|62520.2|62503.9|480
1630690800000|2021-09-03 17:40:00|62525.4|62510.4|62512.6|62492.6|62529.6|62510.6|62510.2|62491.4|535
1630691100000|2021-09-03 17:45:00|62512.9|62492.9|62515.7|62495.7|62516.7|62499.8|62505.9|62488.4|653
1630691400000|2021-09-03 17:50:00|62515.8|62495.8|62519.2|62504.2|62521.2|62504.2|62514|62495.7|581
1630691700000|2021-09-03 17:55:00|62518.9|62503.9|62522.3|62502.3|62532.1|62513.5|62518.9|62501.4|523
1630692000000|2021-09-03 18:00:00|62520|62505|62524.4|62504.4|62529.2|62509.2|62520|62501.7|493
1630692300000|2021-09-03 18:05:00|62524.3|62504.3|62518.1|62498.1|62524.8|62504.8|62514.1|62494.9|443
1630692600000|2021-09-03 18:10:00|62517.6|62497.6|62524.6|62504.6|62525.8|62508|62515.2|62495.2|483
1630692900000|2021-09-03 18:15:00|62525|62505|62529.1|62509.1|62530.4|62511.3|62524.8|62504.8|361
1630693200000|2021-09-03 18:20:00|62528.8|62508.8|62532.7|62512.7|62534.7|62514.7|62528.5|62508.6|440
1630693500000|2021-09-03 18:25:00|62532.6|62512.6|62534.2|62514.2|62536.5|62518.5|62530.3|62510.3|440
1630693800000|2021-09-03 18:30:00|62534|62514|62545.5|62525.5|62546.3|62526.3|62534|62514|412
1630694100000|2021-09-03 18:35:00|62545.7|62525.7|62544.1|62524.1|62547.4|62527.4|62540.9|62520.9|337
1630694400000|2021-09-03 18:40:00|62543.5|62523.5|62544.4|62524.4|62545.3|62528.5|62541.7|62523.2|328
1630694700000|2021-09-03 18:45:00|62543.1|62528.1|62548.6|62528.6|62553|62533.7|62542.2|62524.5|395
1630695000000|2021-09-03 18:50:00|62548.7|62528.7|62545|62525|62552.9|62532.9|62543.7|62524|525
1630695300000|2021-09-03 18:55:00|62544.8|62524.8|62545.2|62525.2|62550.9|62530.9|62542.4|62522.4|513
1630695600000|2021-09-03 19:00:00|62544.4|62524.4|62568|62548|62571.7|62551.7|62544.4|62524.4|596
1630695900000|2021-09-03 19:05:00|62567.9|62547.9|62578.8|62558.8|62580|62560|62565|62545|473
1630696200000|2021-09-03 19:10:00|62579.6|62559.6|62573.6|62553.6|62580.5|62560.5|62572.2|62552.2|269
1630696500000|2021-09-03 19:15:00|62573.7|62553.7|62574.5|62554.5|62578.4|62558.4|62571.1|62551.1|340
1630696800000|2021-09-03 19:20:00|62574.4|62554.4|62575.8|62555.8|62581|62561|62573.2|62554.1|396
1630697100000|2021-09-03 19:25:00|62576.2|62556.2|62580.8|62560.8|62582|62562|62575.2|62555.7|499
1630697400000|2021-09-03 19:30:00|62581|62561|62570.6|62550.6|62584.4|62564.5|62570.3|62550.3|469
1630697700000|2021-09-03 19:35:00|62571|62551|62575.8|62555.8|62578.3|62558.3|62570.6|62550.6|461
1630698000000|2021-09-03 19:40:00|62575.7|62555.7|62572.3|62552.3|62576.5|62559.4|62569.8|62549.8|458
1630698300000|2021-09-03 19:45:00|62572.2|62552.2|62575.3|62555.3|62580.2|62560.2|62571.7|62551.7|401
1630698600000|2021-09-03 19:50:00|62574.4|62554.4|62572.4|62552.4|62574.4|62554.4|62567|62547|472
1630698900000|2021-09-03 19:55:00|62572.1|62552.1|62603|62583|62604|62584|62571|62551|687
1630699200000|2021-09-03 20:00:00|62602.8|62582.8|62601.9|62581.9|62609.3|62589.3|62596.8|62576.8|566
1630699500000|2021-09-03 20:05:00|62602|62582|62605.4|62585.4|62608.9|62588.9|62601|62581|289
1630699800000|2021-09-03 20:10:00|62605.1|62585.1|62613.9|62593.9|62618.6|62598.6|62604.1|62584.1|341
1630700100000|2021-09-03 20:15:00|62613.7|62593.7|62617.3|62597.3|62619.6|62599.6|62613|62593|256
1630700400000|2021-09-03 20:20:00|62617.2|62597.2|62620.7|62600.7|62623.5|62603.5|62616.8|62596.8|245
1630700700000|2021-09-03 20:25:00|62620.8|62600.8|62628.7|62608.7|62628.8|62608.8|62618.4|62598.4|263
1630701000000|2021-09-03 20:30:00|62628.1|62608.1|62623.4|62603.4|62629.6|62609.6|62622.9|62602.9|296
1630701300000|2021-09-03 20:35:00|62623.7|62603.7|62624|62604|62628.4|62608.4|62622.2|62602.2|192
1630701600000|2021-09-03 20:40:00|62624.4|62604.4|62627.7|62607.7|62629.5|62609.5|62621.4|62601.4|245
1630701900000|2021-09-03 20:45:00|62627.4|62607.4|62622|62602|62628.4|62608.4|62614.1|62594.1|304
1630702200000|2021-09-03 20:50:00|62621.9|62601.9|62612.7|62592.7|62621.9|62601.9|62609.5|62589.5|382
1630702500000|2021-09-03 20:55:00|62612.5|62592.5|62608.4|62588.4|62613.9|62593.9|62605.1|62585.1|282
1630872000000|2021-09-05 20:00:00|62632.7|62534.3|62632.7|62534.3|62632.8|62534.3|62632.7|62534|3
1630872300000|2021-09-05 20:05:00|62632.9|62543|62632.8|62537.1|62632.9|62543|62632.8|62537.1|2
1630872600000|2021-09-05 20:10:00|62632.3|62542.4|62632.3|62542.4|62632.3|62542.4|62632.3|62542.4|1
1630872900000|2021-09-05 20:15:00|62632.7|62534.3|62632.7|62534.3|62632.7|62534.3|62632.7|62534.3|1
1630873200000|2021-09-05 20:20:00|62630.2|62536.9|62630.2|62536.9|62630.2|62536.9|62630.2|62536.9|1
1630873500000|2021-09-05 20:25:00|62558.6|62451.6|62630.2|62536.9|62630.2|62536.9|62558.6|62451.6|2
1630873800000|2021-09-05 20:30:00||62536.7||62536.7||62536.7||62536.7|1
1630874100000|2021-09-05 20:35:00|62627.4|62536.9|62626.8|62548|62627.4|62550.6|62626.8|62536.7|11
1630874400000|2021-09-05 20:40:00|62630.2|62536.9|62630.5|62545.7|62630.5|62545.7|62630.2|62536.9|2
1630875000000|2021-09-05 20:50:00|62627.9|62548.2|62627.9|62548.2|62627.9|62548.2|62627.9|62548.2|1
1630875300000|2021-09-05 20:55:00|62628|62548.1|62608.4|62540.9|62628|62548.2|62608.4|62540.9|3
1630875600000|2021-09-05 21:00:00|62628|62547.9|62591.3|62561.3|62628|62561.3|62591.3|62545.5|5
1630875900000|2021-09-05 21:05:00|62627.2|62555.5|62592.9|62562.9|62630.7|62569.6|62591.8|62546.3|44
1630876200000|2021-09-05 21:10:00|62592.8|62562.8|62594.5|62564.5|62628.7|62570|62592.8|62548|27
1630876500000|2021-09-05 21:15:00|62594.6|62564.6|62633.5|62551.4|62633.5|62573.6|62594.6|62551.4|38
1630876800000|2021-09-05 21:20:00|62628.4|62556.4|62596.5|62566.5|62634.1|62569.3|62596.5|62549.4|25
1630877100000|2021-09-05 21:25:00|62625.5|62558.6|62625.6|62558.7|62634.7|62566.4|62596.4|62546.8|10
1630877400000|2021-09-05 21:30:00|62596.3|62566.3|62600.8|62570.8|62635.2|62586.7|62596.3|62546.1|258
1630877700000|2021-09-05 21:35:00|62600.9|62570.9|62600.2|62570.2|62628.7|62572.8|62595.9|62548.7|233
1630878000000|2021-09-05 21:40:00|62599.8|62569.8|62600.8|62570.8|62627|62571.3|62598.4|62549.7|71
1630878300000|2021-09-05 21:45:00|62599.7|62569.7|62596.5|62566.5|62620.6|62579.7|62595.4|62550.5|46
1630878600000|2021-09-05 21:50:00|62595.9|62565.9|62606.2|62576.2|62624.1|62576.4|62593.6|62549.1|57
1630878900000|2021-09-05 21:55:00|62596.1|62566.1|62622.7|62571.8|62630.8|62589|62594.9|62557.5|90
1630879200000|2021-09-05 22:00:00|62606.1|62568.6|62587.5|62567.5|62612.3|62587.2|62582.4|62562.4|382
1630879500000|2021-09-05 22:05:00|62587.6|62567.6|62590.9|62570.9|62593.1|62573.1|62586.6|62566.6|191
1630879800000|2021-09-05 22:10:00|62591.5|62571.5|62597.8|62577.8|62604.8|62584.3|62588.1|62567.8|211
1630880100000|2021-09-05 22:15:00|62598.2|62578.2|62594.4|62574.4|62600.5|62580.5|62593.6|62573.6|196
1630880400000|2021-09-05 22:20:00|62594.9|62574.9|62595.6|62575.6|62599.4|62579.4|62591.6|62571.6|201
1630880700000|2021-09-05 22:25:00|62594.9|62574.9|62599.9|62579.9|62603|62583|62592.5|62572|248
1630881000000|2021-09-05 22:30:00|62601.1|62581.1|62592.7|62572.7|62603|62583|62590|62570|242
1630881300000|2021-09-05 22:35:00|62593.1|62573.1|62595.2|62575.2|62599.4|62579.4|62592.4|62572.4|210
1630881600000|2021-09-05 22:40:00|62595.3|62575.3|62595.9|62575.9|62599|62579|62594.4|62574.4|167
1630881900000|2021-09-05 22:45:00|62596.1|62576.1|62594.1|62574.1|62596.1|62576.1|62589.4|62569.4|190
1630882200000|2021-09-05 22:50:00|62593.5|62573.5|62598.2|62578.2|62600.1|62580.1|62592.5|62572.5|188
1630882500000|2021-09-05 22:55:00|62598.4|62578.4|62603.4|62583.4|62605.1|62585.1|62596.5|62576.5|207
1630882800000|2021-09-05 23:00:00|62603.5|62583.5|62596.9|62576.9|62605.1|62585.1|62594.9|62574.9|271
1630883100000|2021-09-05 23:05:00|62597|62577|62590.4|62570.4|62597.8|62577.8|62587.5|62567.5|255
1630883400000|2021-09-05 23:10:00|62590.6|62570.6|62585.7|62565.7|62591.9|62571.9|62585.6|62565.6|213
1630883700000|2021-09-05 23:15:00|62586.7|62566.7|62583.5|62563.5|62587.8|62567.8|62579.6|62559.6|248
1630884000000|2021-09-05 23:20:00|62583.4|62563.4|62575.1|62555.1|62584.3|62564.3|62575|62555|230
1630884300000|2021-09-05 23:25:00|62575|62555|62577.8|62557.8|62579.1|62559.1|62574.2|62554.2|230
1630884600000|2021-09-05 23:30:00|62577.7|62557.7|62571.8|62551.8|62578.9|62558.9|62571.8|62551.8|226
1630884900000|2021-09-05 23:35:00|62572.7|62552.7|62568.6|62548.6|62574.9|62554.9|62567.1|62547.1|286
1630885200000|2021-09-05 23:40:00|62568.8|62548.8|62572|62552|62573.6|62553.6|62566.3|62546.3|262
1630885500000|2021-09-05 23:45:00|62573.5|62553.5|62573.6|62553.6|62575.9|62555.9|62570.3|62550.3|360
1630885800000|2021-09-05 23:50:00|62573.5|62553.5|62577|62557|62579.3|62559.3|62571.4|62551.4|299
1630886100000|2021-09-05 23:55:00|62576.6|62556.6|62573.5|62553.5|62577.9|62557.9|62572.1|62552.1|376
1630886400000|2021-09-06 00:00:00|62573.4|62553.4|62600.3|62580.3|62605.1|62585.1|62571.5|62551.5|584
1630886700000|2021-09-06 00:05:00|62600.2|62580.2|62595.1|62575.1|62602.2|62582.2|62582.4|62562.4|553
1630887000000|2021-09-06 00:10:00|62596.4|62576.4|62595.2|62575.2|62602|62582|62589.8|62569.8|473
1630887300000|2021-09-06 00:15:00|62595.3|62575.3|62592.2|62572.2|62597.9|62577.9|62590.8|62570.8|349
1630887600000|2021-09-06 00:20:00|62592.1|62572.1|62590.2|62570.2|62592.2|62572.2|62587.5|62567.5|308
1630887900000|2021-09-06 00:25:00|62590.4|62570.4|62608.1|62588.1|62608.8|62588.8|62588.4|62568.4|315
1630888200000|2021-09-06 00:30:00|62607.7|62587.7|62609.8|62589.8|62613.5|62593.5|62598.9|62579|384
1630888500000|2021-09-06 00:35:00|62609.4|62589.4|62607.4|62587.4|62616|62596|62606.9|62586.9|439
1630888800000|2021-09-06 00:40:00|62607.5|62587.5|62612.2|62592.2|62615.7|62595.7|62605.1|62587.4|316
1630889100000|2021-09-06 00:45:00|62613.1|62593.1|62617.8|62597.8|62623.2|62603.2|62611.3|62591.3|364
1630889400000|2021-09-06 00:50:00|62616.4|62596.4|62615.2|62595.2|62620.6|62600.6|62605.9|62585.9|497
1630889700000|2021-09-06 00:55:00|62616.8|62596.8|62609.6|62589.6|62616.8|62596.8|62606.4|62588.1|362
1630890000000|2021-09-06 01:00:00|62609.8|62589.8|62609.9|62589.9|62612.8|62592.8|62602.1|62582.1|431
1630890300000|2021-09-06 01:05:00|62610|62590|62611.2|62591.2|62613.2|62593.2|62605.3|62585.3|320
1630890600000|2021-09-06 01:10:00|62611.3|62591.3|62613.5|62593.5|62616|62596|62610|62590|317
1630890900000|2021-09-06 01:15:00|62613.6|62593.6|62620.1|62600.1|62623.7|62603.7|62613.5|62593.5|441
1630891200000|2021-09-06 01:20:00|62619.9|62599.9|62619.9|62599.9|62620.2|62600.2|62613.9|62593.9|367
1630891500000|2021-09-06 01:25:00|62620.2|62600.2|62618.6|62598.6|62620.2|62600.2|62615.6|62595.6|355
1630891800000|2021-09-06 01:30:00|62618.8|62598.8|62618.4|62598.4|62625.8|62605.8|62616.1|62596.1|480
1630892100000|2021-09-06 01:35:00|62618.2|62598.2|62617|62597|62622.1|62602.1|62615.1|62595.1|428
1630892400000|2021-09-06 01:40:00|62617.1|62597.1|62609.9|62589.9|62617.2|62597.2|62609.5|62589.5|365
1630892700000|2021-09-06 01:45:00|62609.4|62589.4|62614.5|62594.5|62617.6|62597.6|62606.6|62586.6|423
1630893000000|2021-09-06 01:50:00|62614.4|62594.4|62620.2|62600.2|62621.5|62601.5|62612.3|62592.3|476
1630893300000|2021-09-06 01:55:00|62620|62600|62615.1|62595.1|62623|62603|62614.4|62594.4|466
1630893600000|2021-09-06 02:00:00|62615.2|62595.2|62617.9|62597.9|62621|62601|62615.2|62595.2|364
1630893900000|2021-09-06 02:05:00|62617.8|62597.8|62620.5|62600.5|62622.2|62602.2|62617.2|62597.2|355
1630894200000|2021-09-06 02:10:00|62620.3|62600.3|62617.7|62597.7|62625.6|62605.6|62617.7|62597.7|370
1630894500000|2021-09-06 02:15:00|62618|62598|62620.9|62600.9|62625.1|62605.1|62616.9|62596.9|365
1630894800000|2021-09-06 02:20:00|62621|62601|62626.3|62606.3|62628.5|62608.5|62618.5|62600|310
1630895100000|2021-09-06 02:25:00|62625.9|62605.9|62631.7|62611.7|62632.5|62612.5|62623.9|62603.9|323
1630895400000|2021-09-06 02:30:00|62631.8|62611.8|62629|62609|62631.8|62611.8|62626|62606|387
1630895700000|2021-09-06 02:35:00|62629.1|62609.1|62637.5|62617.5|62640|62620|62628.4|62608.4|375
1630896000000|2021-09-06 02:40:00|62637.3|62617.3|62636.1|62616.1|62638.6|62619.1|62633.2|62613.2|439
1630896300000|2021-09-06 02:45:00|62635.9|62615.9|62635.5|62615.5|62638.2|62618.2|62632.3|62612.3|383
1630896600000|2021-09-06 02:50:00|62634.9|62614.9|62641.4|62621.4|62648|62628|62634.5|62614.5|428
1630896900000|2021-09-06 02:55:00|62641.6|62621.6|62634.7|62614.7|62642|62623.5|62632.2|62612.2|413
1630897200000|2021-09-06 03:00:00|62634.3|62614.3|62645.3|62625.3|62646.6|62626.6|62634|62614|373
1630897500000|2021-09-06 03:05:00|62645|62625|62645.2|62625.2|62648|62628|62643.9|62623.9|351
1630897800000|2021-09-06 03:10:00|62645.3|62625.3|62645.1|62625.1|62648.5|62628.5|62642.9|62622.9|315
1630898100000|2021-09-06 03:15:00|62645|62625|62644.4|62624.4|62646.3|62626.3|62642.2|62622.2|305
1630898400000|2021-09-06 03:20:00|62644|62624|62650.3|62630.3|62652.3|62632.3|62643.5|62623.5|322
1630898700000|2021-09-06 03:25:00|62650.7|62630.7|62661.1|62641.1|62661.4|62641.4|62650.6|62630.6|388
1630899000000|2021-09-06 03:30:00|62660.8|62640.8|62667.8|62647.8|62674.2|62654.2|62659.4|62639.4|416
1630899300000|2021-09-06 03:35:00|62667.9|62647.9|62673|62653|62681.4|62661.4|62664.8|62644.8|422
1630899600000|2021-09-06 03:40:00|62671.7|62651.7|62660.1|62640.1|62673.1|62653.1|62659.7|62639.7|337
1630899900000|2021-09-06 03:45:00|62660.4|62640.4|62661.4|62641.4|62663.1|62643.1|62658|62638|349
1630900200000|2021-09-06 03:50:00|62661.2|62641.2|62663.2|62643.2|62665|62645|62661.1|62641.1|326
1630900500000|2021-09-06 03:55:00|62663.1|62643.1|62664.8|62644.8|62667.7|62647.7|62662.9|62642.9|315
1630900800000|2021-09-06 04:00:00|62665.9|62645.9|62662.4|62642.4|62671.3|62651.3|62661.7|62641.7|338
1630901100000|2021-09-06 04:05:00|62662.5|62642.5|62656|62636|62663.6|62643.6|62655|62635|254
1630901400000|2021-09-06 04:10:00|62656.1|62636.1|62656.3|62636.3|62659.7|62639.7|62653|62633|277
1630901700000|2021-09-06 04:15:00|62655.8|62635.8|62653.7|62633.7|62657|62637|62652.4|62632.4|262
1630902000000|2021-09-06 04:20:00|62654.1|62634.1|62656|62636|62661|62641|62654.1|62634.1|314
1630902300000|2021-09-06 04:25:00|62656.4|62636.4|62654.3|62634.3|62656.6|62636.6|62652.4|62632.4|202
1630902600000|2021-09-06 04:30:00|62654.4|62634.4|62656.4|62636.4|62660|62640|62653.6|62633.6|303
1630902900000|2021-09-06 04:35:00|62656.5|62636.5|62655.8|62635.8|62659.3|62639.3|62654.9|62634.9|247
1630903200000|2021-09-06 04:40:00|62655.9|62635.9|62661.1|62641.1|62665.3|62645.3|62654.9|62634.9|292
1630903500000|2021-09-06 04:45:00|62661.2|62641.2|62656.6|62636.6|62663.4|62643.4|62655.2|62635.2|334
1630903800000|2021-09-06 04:50:00|62656.5|62636.5|62657.4|62637.4|62659.5|62639.5|62653.5|62633.5|293
1630904100000|2021-09-06 04:55:00|62657.7|62637.7|62657.8|62637.8|62660.8|62640.8|62656.7|62636.7|310
1630904400000|2021-09-06 05:00:00|62657.7|62637.7|62659.3|62639.3|62659.9|62639.9|62651.6|62631.6|370
1630904700000|2021-09-06 05:05:00|62659.6|62639.6|62662.6|62642.6|62663.5|62643.5|62654.4|62636.2|224
1630905000000|2021-09-06 05:10:00|62662.5|62642.5|62663.3|62643.3|62666.3|62646.3|62661.7|62641.7|320
1630905300000|2021-09-06 05:15:00|62663.2|62643.2|62667.5|62647.5|62668.2|62648.2|62662.5|62642.5|291
1630905600000|2021-09-06 05:20:00|62667.6|62647.6|62671|62651|62673.1|62653.1|62667|62647|334
1630905900000|2021-09-06 05:25:00|62670.9|62650.9|62672.9|62652.9|62673.5|62653.5|62668.8|62648.8|302
1630906200000|2021-09-06 05:30:00|62672.8|62652.8|62667.4|62647.4|62673.2|62653.2|62665.5|62645.5|405
1630906500000|2021-09-06 05:35:00|62667.1|62647.1|62661.1|62641.1|62667.1|62647.1|62653.8|62633.8|360
1630906800000|2021-09-06 05:40:00|62660.9|62640.9|62658.9|62638.9|62665.5|62645.5|62656.9|62636.9|306
1630907100000|2021-09-06 05:45:00|62658.6|62638.6|62653.7|62633.7|62659.1|62639.1|62652.3|62632.3|401
1630907400000|2021-09-06 05:50:00|62653.5|62633.5|62657|62637|62660.4|62640.4|62653.1|62633.1|360
1630907700000|2021-09-06 05:55:00|62656.9|62636.9|62644.7|62624.7|62658.4|62638.4|62638.8|62618.8|488
1630908000000|2021-09-06 06:00:00|62645.2|62625.2|62651.3|62631.3|62656.6|62636.6|62643.8|62623.8|701
1630908300000|2021-09-06 06:05:00|62651.4|62631.4|62659.8|62639.8|62659.8|62639.8|62645.8|62625.8|560
1630908600000|2021-09-06 06:10:00|62659.6|62639.6|62658.9|62638.9|62663.8|62643.8|62647.7|62627.7|469
1630908900000|2021-09-06 06:15:00|62658|62638|62650.2|62630.2|62661.4|62641.7|62645|62625|519
1630909200000|2021-09-06 06:20:00|62649.9|62629.9|62643.2|62623.2|62650|62630.6|62637.4|62617.4|525
1630909500000|2021-09-06 06:25:00|62643|62623|62630|62615|62644.2|62627.6|62627|62607|520
1630909800000|2021-09-06 06:30:00|62629.9|62614.9|62637.9|62622.9|62638.6|62623.6|62625.9|62610.2|410
1630910100000|2021-09-06 06:35:00|62637.4|62622.4|62635.5|62620.5|62643.6|62628.6|62631.3|62616.3|390
1630910400000|2021-09-06 06:40:00|62635.4|62620.4|62639.2|62624.2|62639.2|62624.2|62628.8|62613.8|335
1630910700000|2021-09-06 06:45:00|62641.7|62621.7|62640.7|62625.7|62642.1|62626.4|62635.9|62620.9|384
1630911000000|2021-09-06 06:50:00|62640.6|62625.6|62635.1|62620.1|62642.5|62627.5|62632.3|62617.3|425
1630911300000|2021-09-06 06:55:00|62634.9|62619.9|62642.6|62627.6|62642.7|62627.7|62630.3|62615.3|488
1630911600000|2021-09-06 07:00:00|62641.5|62626.5|62647.8|62632.8|62653.1|62638.1|62636.3|62621.3|577
1630911900000|2021-09-06 07:05:00|62647.7|62632.7|62646.2|62631.2|62649.3|62633.6|62637|62622|566
1630912200000|2021-09-06 07:10:00|62646.3|62631.3|62660|62645|62665.8|62648.4|62646.3|62631.3|618
1630912500000|2021-09-06 07:15:00|62662.3|62647.3|62654.8|62639.8|62673.9|62656.5|62654.4|62637.6|608
1630912800000|2021-09-06 07:20:00|62654.9|62639.9|62670.5|62655.5|62671.5|62656.5|62654.5|62639.5|639
1630913100000|2021-09-06 07:25:00|62670.6|62655.6|62690.9|62675.9|62700.2|62684.5|62668.3|62653.3|636
1630913400000|2021-09-06 07:30:00|62691|62676|62682.9|62667.9|62694.5|62679.5|62674.5|62659.5|659
1630913700000|2021-09-06 07:35:00|62682.6|62667.6|62688.5|62673.5|62690.9|62675.9|62679.4|62662.5|558
1630914000000|2021-09-06 07:40:00|62688.6|62673.6|62691.9|62676.9|62692.6|62677.6|62683.1|62668.1|536
1630914300000|2021-09-06 07:45:00|62691.4|62676.4|62688.2|62673.2|62694.9|62679.9|62683.4|62668.4|581
1630914600000|2021-09-06 07:50:00|62688.3|62673.3|62680.6|62665.6|62692.8|62677.2|62678|62661.7|420
1630914900000|2021-09-06 07:55:00|62680.5|62665.5|62689.8|62674.8|62703.6|62688.6|62680.5|62664.4|671
1630915200000|2021-09-06 08:00:00|62689.6|62674.6|62686.7|62671.7|62700.6|62685.6|62683.5|62668.5|706
1630915500000|2021-09-06 08:05:00|62686.4|62671.4|62687|62672|62689.9|62674.9|62680.8|62665.8|529
1630915800000|2021-09-06 08:10:00|62686.8|62671.8|62684.6|62669.6|62687.9|62672.9|62678.7|62663.7|471
1630916100000|2021-09-06 08:15:00|62685.1|62670.1|62678.6|62663.6|62688.8|62673.8|62675.3|62660.3|617
1630916400000|2021-09-06 08:20:00|62678.5|62663.5|62678.3|62663.3|62687.7|62672.7|62675.5|62660.5|552
1630916700000|2021-09-06 08:25:00|62678.4|62663.4|62674.2|62659.2|62678.5|62663.5|62660|62643.6|609
1630917000000|2021-09-06 08:30:00|62673.3|62658.3|62696.8|62681.8|62698.6|62683.6|62673.3|62658.3|615
1630917300000|2021-09-06 08:35:00|62696.6|62681.6|62686.5|62671.5|62700.2|62685.2|62674.3|62659.3|610
1630917600000|2021-09-06 08:40:00|62686.6|62671.6|62686.5|62671.5|62690.4|62675.4|62680.3|62665.3|525
1630917900000|2021-09-06 08:45:00|62686.9|62671.9|62678.3|62663.3|62692.2|62677.2|62675.5|62660.5|416
1630918200000|2021-09-06 08:50:00|62678.8|62663.8|62680.2|62665.2|62682.2|62667.2|62669.7|62654.7|586
1630918500000|2021-09-06 08:55:00|62680.3|62665.3|62684.1|62669.1|62689.9|62674.9|62673.7|62658.7|562
1630918800000|2021-09-06 09:00:00|62684.7|62669.7|62684.8|62669.8|62684.8|62669.8|62668.5|62653.5|625
1630919100000|2021-09-06 09:05:00|62684.2|62669.2|62689.5|62674.5|62694.6|62679.6|62680.4|62665.4|579
1630919400000|2021-09-06 09:10:00|62689.4|62674.4|62693.5|62678.5|62701.9|62686.1|62687.5|62671.4|496
1630919700000|2021-09-06 09:15:00|62693.4|62678.4|62703.1|62688.1|62704|62688.5|62687|62672|541
1630920000000|2021-09-06 09:20:00|62702.7|62687.7|62722.2|62707.2|62727.6|62710.6|62702.7|62685.4|662
1630920300000|2021-09-06 09:25:00|62722.5|62707.5|62710.4|62695.4|62731.6|62714|62710|62695|599
1630920600000|2021-09-06 09:30:00|62710.5|62695.5|62705.5|62685.5|62722.8|62707.8|62699.8|62684.8|541
1630920900000|2021-09-06 09:35:00|62703.3|62688.3|62711.3|62696.3|62717|62700.8|62702.1|62685.7|451
1630921200000|2021-09-06 09:40:00|62711.2|62696.2|62711.3|62696.3|62716.3|62699.8|62705.6|62690|454
1630921500000|2021-09-06 09:45:00|62711.2|62696.2|62717.7|62697.7|62717.7|62701.1|62707.5|62690.8|540
1630921800000|2021-09-06 09:50:00|62715.8|62700.8|62706.9|62691.9|62715.8|62700.8|62704.3|62688.2|457
1630922100000|2021-09-06 09:55:00|62707.4|62692.4|62701.6|62686.6|62709.1|62694.1|62700.2|62684.1|566
1630922400000|2021-09-06 10:00:00|62701.5|62686.5|62679.9|62664.9|62708.9|62693.9|62679.2|62664.2|625
1630922700000|2021-09-06 10:05:00|62680.1|62665.1|62699|62684|62705|62689.8|62677.3|62662.3|634
1630923000000|2021-09-06 10:10:00|62699.1|62684.1|62688|62673|62705.8|62690.8|62687.6|62672.6|571
1630923300000|2021-09-06 10:15:00|62687.9|62672.9|62687|62672|62691.7|62675.8|62680.2|62665.2|576
1630923600000|2021-09-06 10:20:00|62686.8|62671.8|62681.1|62666.1|62687.8|62672.8|62676|62661|583
1630923900000|2021-09-06 10:25:00|62681.2|62666.2|62685.3|62670.3|62687.5|62672.5|62675.5|62660.5|565
1630924200000|2021-09-06 10:30:00|62685.2|62670.2|62684|62669|62686.8|62671.8|62676.7|62661.7|435
1630924500000|2021-09-06 10:35:00|62684.1|62669.1|62690.4|62675.4|62693|62678|62679.3|62663.1|418
1630924800000|2021-09-06 10:40:00|62690.3|62675.3|62699.8|62684.8|62705.6|62690.6|62688.7|62673.1|447
1630925100000|2021-09-06 10:45:00|62699.9|62684.9|62679.1|62664.1|62701.2|62684.9|62677.7|62662.7|425
1630925400000|2021-09-06 10:50:00|62679.3|62664.3|62679.6|62664.6|62685.3|62670.3|62677.9|62660.7|416
1630925700000|2021-09-06 10:55:00|62679.7|62664.7|62680.4|62665.4|62686.3|62671.3|62673.9|62658.9|428
1630926000000|2021-09-06 11:00:00|62681.3|62666.3|62677.4|62662.4|62691.8|62676.8|62674.4|62659.4|506
1630926300000|2021-09-06 11:05:00|62677.8|62662.8|62679.4|62664.4|62680.6|62665.6|62671.8|62656.8|490
1630926600000|2021-09-06 11:10:00|62679.6|62664.6|62670.8|62655.8|62681.9|62666.9|62669.5|62653.6|621
1630926900000|2021-09-06 11:15:00|62670.5|62655.5|62684.9|62669.9|62686.8|62671.8|62670.3|62653.4|516
1630927200000|2021-09-06 11:20:00|62684.8|62669.8|62692.6|62677.6|62694.8|62679.8|62683.1|62668.1|489
1630927500000|2021-09-06 11:25:00|62692.8|62677.8|62683|62668|62696.4|62681.4|62681.4|62664.4|610
1630927800000|2021-09-06 11:30:00|62683.4|62668.4|62690.5|62675.5|62690.7|62675.7|62681.5|62666.5|443
1630928100000|2021-09-06 11:35:00|62690.4|62675.4|62677.4|62662.4|62696.2|62681.2|62674.7|62659.7|470
1630928400000|2021-09-06 11:40:00|62677.3|62662.3|62680.4|62665.4|62681.9|62666.9|62670.7|62655.7|428
1630928700000|2021-09-06 11:45:00|62680.5|62665.5|62682.9|62667.9|62688.1|62673.1|62677.7|62662.7|431
1630929000000|2021-09-06 11:50:00|62683.1|62668.1|62679.7|62664.7|62683.1|62668.1|62674.7|62659.7|448
1630929300000|2021-09-06 11:55:00|62680.2|62665.2|62695.7|62680.7|62701.9|62686.9|62680.2|62665.2|790
1630929600000|2021-09-06 12:00:00|62695.8|62680.8|62696.2|62681.2|62705.2|62690.2|62690.6|62675.6|726
1630929900000|2021-09-06 12:05:00|62696.1|62681.1|62692.7|62677.7|62702.4|62687.4|62689.1|62674.1|647
1630930200000|2021-09-06 12:10:00|62693.1|62678.1|62683.8|62668.8|62694.5|62679.5|62682.1|62667.1|619
1630930500000|2021-09-06 12:15:00|62683.7|62668.7|62691.7|62676.7|62691.7|62676.7|62683.2|62668.2|625
1630930800000|2021-09-06 12:20:00|62691.6|62676.6|62686.7|62671.7|62698.5|62683.5|62683.4|62668.4|674
1630931100000|2021-09-06 12:25:00|62686.4|62671.4|62682.8|62667.8|62697.9|62682.9|62680|62665|691
1630931400000|2021-09-06 12:30:00|62682.6|62667.6|62690|62675|62691.4|62676.4|62679.8|62664.8|588
1630931700000|2021-09-06 12:35:00|62689.9|62674.9|62686.5|62671.5|62691.6|62676.6|62685.2|62670.2|473
1630932000000|2021-09-06 12:40:00|62686.3|62671.3|62681|62666|62697.5|62682.5|62680.5|62665.5|637
1630932300000|2021-09-06 12:45:00|62680.8|62665.8|62672.5|62657.5|62682.9|62667.9|62672|62657|618
1630932600000|2021-09-06 12:50:00|62672.3|62657.3|62676.8|62656.8|62677.3|62660.9|62667.2|62652.2|463
1630932900000|2021-09-06 12:55:00|62676.7|62656.7|62674.7|62654.7|62683.6|62664.6|62669.8|62652|646
1630933200000|2021-09-06 13:00:00|62674.8|62654.8|62658.1|62643.1|62677.8|62659.6|62653.7|62636.3|700
1630933500000|2021-09-06 13:05:00|62658|62643|62663.9|62648.9|62667.1|62649.2|62649.8|62632|706
1630933800000|2021-09-06 13:10:00|62663.8|62648.8|62662.3|62647.3|62672.9|62654.6|62654.7|62637.2|636
1630934100000|2021-09-06 13:15:00|62661.6|62646.6|62668.1|62648.1|62673.3|62656.1|62659|62643|662
1630934400000|2021-09-06 13:20:00|62667.9|62647.9|62664.2|62644.2|62675.2|62657.6|62659.7|62642.1|799
1630934700000|2021-09-06 13:25:00|62664.4|62644.4|62662.1|62642.1|62667.1|62650.4|62656|62638.7|755
1630935000000|2021-09-06 13:30:00|62660.6|62645.6|62664.8|62649.8|62673.9|62654.7|62652|62637|662
1630935300000|2021-09-06 13:35:00|62665|62650|62660.4|62645.4|62673|62655.8|62660.2|62642.8|579
1630935600000|2021-09-06 13:40:00|62659.8|62644.8|62665|62650|62672.6|62655.5|62657.7|62641.5|575
1630935900000|2021-09-06 13:45:00|62664.9|62649.9|62672.5|62657.5|62679.1|62662.4|62663.6|62648.6|520
1630936200000|2021-09-06 13:50:00|62672.6|62657.6|62675.6|62655.6|62675.7|62659.4|62662.8|62645.3|531
1630936500000|2021-09-06 13:55:00|62671.9|62656.9|62668.3|62648.3|62675.4|62658.7|62661.5|62644|761
1630936800000|2021-09-06 14:00:00|62667.9|62647.9|62675.6|62660.6|62679.6|62662.2|62666.9|62647.5|704
1630937100000|2021-09-06 14:05:00|62677.5|62662.5|62649.6|62634.6|62678.3|62663.3|62646.8|62629.7|713
1630937400000|2021-09-06 14:10:00|62649.8|62634.8|62660.2|62645.2|62665.2|62650.2|62646.6|62630.9|699
1630937700000|2021-09-06 14:15:00|62659.2|62644.2|62665|62650|62675.4|62660.4|62659.2|62643.7|612
1630938000000|2021-09-06 14:20:00|62664.9|62649.9|62665.6|62650.6|62671.8|62656.8|62661.5|62646.5|592
1630938300000|2021-09-06 14:25:00|62665.9|62650.9|62669.2|62654.2|62672.4|62657.4|62657.9|62641.2|608
1630938600000|2021-09-06 14:30:00|62669|62654|62674.8|62659.8|62681.3|62666.3|62664.5|62649.5|552
1630938900000|2021-09-06 14:35:00|62674.9|62659.9|62672.1|62657.1|62685.2|62670.2|62671.8|62656.8|555
1630939200000|2021-09-06 14:40:00|62672.2|62657.2|62678.2|62663.2|62678.3|62663.3|62667|62652|544
1630939500000|2021-09-06 14:45:00|62677.5|62662.5|62685.6|62670.6|62687.1|62672.1|62664.7|62649.7|639
1630939800000|2021-09-06 14:50:00|62685.5|62670.5|62697.9|62682.9|62699.2|62684.2|62685.5|62670.5|561
1630940100000|2021-09-06 14:55:00|62698|62683|62692|62677|62719.1|62702.1|62691.5|62676.5|761
1630940400000|2021-09-06 15:00:00|62691.5|62676.5|62697.4|62682.4|62700.5|62685.5|62688.4|62673.4|681
1630940700000|2021-09-06 15:05:00|62697.2|62682.2|62704|62689|62704.8|62689.7|62695.6|62679.4|458
1630941000000|2021-09-06 15:10:00|62703.8|62688.8|62697|62682|62703.8|62688.8|62693|62678|493
1630941300000|2021-09-06 15:15:00|62697.3|62682.3|62690.9|62675.9|62700.9|62685.9|62685.6|62670.6|512
1630941600000|2021-09-06 15:20:00|62690.8|62675.8|62695.3|62680.3|62699.8|62684.8|62689.8|62674.8|401
1630941900000|2021-09-06 15:25:00|62695.5|62680.5|62699.9|62684.9|62701.6|62686.6|62694.5|62679.5|417
1630942200000|2021-09-06 15:30:00|62699|62684|62686.3|62671.3|62699.8|62684.8|62684.6|62668.3|377
1630942500000|2021-09-06 15:35:00|62687.3|62672.3|62674.4|62659.4|62688|62673|62673.2|62658.2|369
1630942800000|2021-09-06 15:40:00|62674.8|62659.8|62673.1|62658.1|62674.8|62659.8|62667.5|62652.5|405
1630943100000|2021-09-06 15:45:00|62673.5|62658.5|62677.6|62662.6|62681.2|62666.2|62672.1|62657.1|396
1630943400000|2021-09-06 15:50:00|62677.5|62662.5|62677.2|62662.2|62680.7|62665.7|62672.7|62657.7|416
1630943700000|2021-09-06 15:55:00|62676.8|62661.8|62675.7|62660.7|62678.1|62663.1|62674.8|62659.8|374
1630944000000|2021-09-06 16:00:00|62675.4|62660.4|62677.6|62662.6|62680.8|62662.9|62672.7|62656.1|309
1630944300000|2021-09-06 16:05:00|62677.1|62662.1|62670.2|62655.2|62678.3|62662.9|62667.9|62652|317
1630944600000|2021-09-06 16:10:00|62670.7|62655.7|62663.8|62643.8|62675.8|62658.6|62661.7|62643|308
1630944900000|2021-09-06 16:15:00|62664|62644|62659.2|62639.2|62664.8|62646.8|62654.3|62635.7|324
1630945200000|2021-09-06 16:20:00|62659.3|62639.3|62656.9|62641.9|62659.7|62642.5|62652.9|62636.3|304
1630945500000|2021-09-06 16:25:00|62659.7|62639.7|62663.5|62643.5|62663.8|62645.3|62655.8|62638|388
1630945800000|2021-09-06 16:30:00|62663.7|62643.7|62670|62650|62670.7|62653.1|62662.8|62643.7|339
1630946100000|2021-09-06 16:35:00|62670.1|62650.1|62665.1|62650.1|62670.2|62653.3|62660.3|62642|280
1630946400000|2021-09-06 16:40:00|62665.2|62650.2|62664.4|62644.4|62669.6|62652.3|62661.1|62643.9|246
1630946700000|2021-09-06 16:45:00|62664.5|62644.5|62657.4|62637.4|62664.6|62644.6|62653.5|62635.9|340
1630947000000|2021-09-06 16:50:00|62657.3|62637.3|62653|62633|62659.8|62642.4|62649.9|62632.4|279
1630947300000|2021-09-06 16:55:00|62652.9|62632.9|62648.2|62628.2|62656.7|62638.6|62646.2|62626.9|375
1630947600000|2021-09-06 17:00:00|62647.2|62627.2|62654.1|62634.1|62656.4|62636.4|62644.5|62624.7|398
1630947900000|2021-09-06 17:05:00|62655.2|62635.2|62655.9|62635.9|62656.6|62636.9|62649.3|62629.3|442
1630948200000|2021-09-06 17:10:00|62655.5|62635.5|62658.7|62638.7|62658.8|62638.8|62651.2|62631.2|326
1630948500000|2021-09-06 17:15:00|62658.5|62638.5|62659.9|62639.9|62662.3|62642.3|62658|62638|286
1630948800000|2021-09-06 17:20:00|62660.7|62640.7|62660.1|62640.1|62661.3|62641.3|62655.4|62635.4|467
1630949100000|2021-09-06 17:25:00|62660.2|62640.2|62659.9|62639.9|62661.6|62641.6|62657.8|62637.8|333
1630949400000|2021-09-06 17:30:00|62659.7|62639.7|62660.1|62640.1|62661.1|62641.1|62658.6|62638.6|352
1630949700000|2021-09-06 17:35:00|62659.9|62639.9|62658.6|62638.6|62661.6|62641.6|62658.2|62638.2|316
1630950000000|2021-09-06 17:40:00|62659.4|62639.4|62658.2|62638.2|62660.2|62640.2|62657.3|62637.3|344
1630950300000|2021-09-06 17:45:00|62658.3|62638.3|62660|62640|62661.6|62641.6|62656.7|62636.7|306
1630950600000|2021-09-06 17:50:00|62660.4|62640.4|62657.8|62637.8|62662.2|62642.2|62655.6|62635.6|366
1630950900000|2021-09-06 17:55:00|62657.9|62637.9|62659|62639|62661.5|62641.5|62656.4|62636.4|432
1630951200000|2021-09-06 18:00:00|62659.3|62639.3|62657.9|62637.9|62661.2|62641.2|62656.3|62636.3|401
1630951500000|2021-09-06 18:05:00|62658.1|62638.1|62657.2|62637.2|62659.6|62639.6|62654.7|62634.7|285
1630951800000|2021-09-06 18:10:00|62657.4|62637.4|62657.3|62637.3|62658.6|62638.6|62654.2|62634.2|253
1630952100000|2021-09-06 18:15:00|62657.5|62637.5|62656.3|62636.3|62658.2|62638.2|62654.1|62634.1|306
1630952400000|2021-09-06 18:20:00|62656.2|62636.2|62655.6|62635.6|62657.3|62637.3|62653.9|62633.9|244
1630952700000|2021-09-06 18:25:00|62655.5|62635.5|62657.2|62637.2|62658.8|62641.2|62653.4|62633.4|207
1630953000000|2021-09-06 18:30:00|62656.1|62636.1|62656.6|62636.6|62658.7|62638.7|62654.4|62634.4|153
1630953300000|2021-09-06 18:35:00|62656.5|62636.5|62656.9|62636.9|62659.1|62639.1|62654.8|62634.8|133
1630953600000|2021-09-06 18:40:00|62656.6|62636.6|62656.6|62636.6|62659.1|62639.1|62655.2|62635.2|169
1630953900000|2021-09-06 18:45:00|62656|62636|62656.1|62636.1|62658.3|62638.3|62653.5|62633.5|204
1630954200000|2021-09-06 18:50:00|62655.5|62635.5|62656.8|62636.8|62659|62639|62655.2|62635.2|352
1630954500000|2021-09-06 18:55:00|62657.4|62637.4|62658.1|62638.1|62659.1|62639.1|62655|62635|457
1630954800000|2021-09-06 19:00:00|62658|62638|62659.1|62639.1|62660|62640|62657.5|62637.5|416
1630955100000|2021-09-06 19:05:00|62657.9|62637.9|62658.4|62638.4|62660.5|62640.5|62657.5|62637.5|382
1630955400000|2021-09-06 19:10:00|62658.5|62638.5|62658.1|62638.1|62660|62640|62657.6|62637.6|397
1630955700000|2021-09-06 19:15:00|62658.3|62638.3|62660.4|62640.4|62661.6|62645.6|62658|62638|400
1630956000000|2021-09-06 19:20:00|62660.6|62640.6|62659.3|62639.3|62661.4|62645.7|62658.2|62638.2|521
1630956300000|2021-09-06 19:25:00|62659.7|62639.7|62660.3|62640.3|62662.7|62645.9|62658.6|62638.6|414
1630956600000|2021-09-06 19:30:00|62660|62640|62659.3|62639.3|62660.2|62640.2|62658.2|62638.2|373
1630956900000|2021-09-06 19:35:00|62659.6|62639.6|62660.3|62640.3|62661.5|62641.5|62659.6|62639.6|325
1630957200000|2021-09-06 19:40:00|62660.2|62640.2|62660.6|62640.6|62661.7|62641.7|62659.7|62639.7|238
1630957500000|2021-09-06 19:45:00|62660.9|62640.9|62660.1|62640.1|62662|62645.5|62658.3|62639.5|294
1630957800000|2021-09-06 19:50:00|62660|62640|62657.2|62637.2|62661.9|62641.9|62654|62636.5|302
1630958100000|2021-09-06 19:55:00|62655.8|62640.8|62662.1|62642.1|62666.2|62646.2|62649.8|62629.8|601
1630958400000|2021-09-06 20:00:00|62661.8|62641.8|62661|62638.2|62665|62645|62658.3|62634.9|442
1630958700000|2021-09-06 20:05:00|62660.8|62638.7|62659.2|62639.2|62662|62640.5|62657.5|62636.1|331
1630959000000|2021-09-06 20:10:00|62659.1|62639.1|62659.4|62639.4|62661.9|62640.4|62657.2|62636.8|428
1630959300000|2021-09-06 20:15:00|62659.5|62639.5|62659.7|62639.5|62664.2|62640.5|62657.1|62637|286
1630959600000|2021-09-06 20:20:00|62659.2|62639.2|62657.7|62637.7|62663.7|62640|62654.9|62634.9|725
1630959900000|2021-09-06 20:25:00|62658.2|62638.2|62656.6|62636.6|62659.1|62639.1|62654.4|62634.4|742
1630960200000|2021-09-06 20:30:00|62656.5|62636.5|62656.9|62636.9|62658.9|62638.9|62655.3|62635.3|772
1630960500000|2021-09-06 20:35:00|62657.8|62637.8|62655.3|62635.3|62658.7|62638.7|62655|62635|653
1630960800000|2021-09-06 20:40:00|62655.5|62635.5|62659.4|62639.4|62659.5|62639.5|62655.3|62635.3|731
1630961100000|2021-09-06 20:45:00|62659.8|62639.8|62658.9|62638.9|62660.5|62640.5|62657|62637|382
1630961400000|2021-09-06 20:50:00|62658|62638|62658.7|62638.7|62661|62641|62657.7|62637.7|322
1630961700000|2021-09-06 20:55:00|62658.2|62638.2|62656.7|62629.7|62661.1|62638.2|62654.4|62621.4|162
1630962000000|2021-09-06 21:00:00|62657.7|62629.6|62658.4|62627.3|62662.2|62632.1|62657.6|62627.3|37
1630962300000|2021-09-06 21:05:00|62659.6|62629.7|62671.1|62616.8|62671.1|62633.4|62651.1|62612.1|70
1630962600000|2021-09-06 21:10:00|62663.4|62625.4|62659.6|62629.7|62671.2|62635.2|62652.1|62613.3|63
1630962900000|2021-09-06 21:15:00|62656.1|62615.7|62660.8|62620.4|62670.7|62632.8|62645|62613.6|121
1630963200000|2021-09-06 21:20:00|62658.4|62623.8|62654.5|62634.5|62662|62634.5|62651.8|62596.9|108
1630963500000|2021-09-06 21:25:00|62653.8|62632|62654.4|62634.4|62658.7|62634.5|62650.2|62620.7|86
1630963800000|2021-09-06 21:30:00|62653.9|62633.9|62647.4|62627.4|62655.5|62633.9|62646.7|62622.7|103
1630964100000|2021-09-06 21:35:00|62647.2|62627.2|62648.9|62628.9|62649.2|62629.2|62643.3|62614|160
1630964400000|2021-09-06 21:40:00|62648.2|62624.6|62646.5|62626.5|62656.9|62630|62642.7|62606.7|186
1630964700000|2021-09-06 21:45:00|62648.2|62624.4|62646.6|62626.6|62650|62629.9|62646|62621|94
1630965000000|2021-09-06 21:50:00|62647.4|62627.4|62668|62625|62670.5|62630.9|62645.8|62621.1|146
1630965300000|2021-09-06 21:55:00|62668.7|62624.6|62648.7|62628.7|62674.2|62636.2|62647.8|62615.6|416
1630965600000|2021-09-06 22:00:00|62648.5|62628.5|62647.4|62627.4|62651.5|62631.5|62645|62624|273
1630965900000|2021-09-06 22:05:00|62648|62628|62649.4|62629.4|62650.8|62630.8|62645.6|62625.6|219
1630966200000|2021-09-06 22:10:00|62649.7|62629.7|62647.9|62627.9|62649.9|62629.9|62644.3|62625.4|210
1630966500000|2021-09-06 22:15:00|62647.8|62627.8|62646.7|62626.7|62648.2|62628.2|62645.3|62625.3|130
1630966800000|2021-09-06 22:20:00|62645.9|62625.9|62644.5|62624.5|62648.5|62629.4|62643.9|62623.9|171
1630967100000|2021-09-06 22:25:00|62645|62625|62647.1|62627.1|62647.4|62630|62643.9|62623.9|149
1630967400000|2021-09-06 22:30:00|62646.9|62626.9|62646.7|62626.7|62648.4|62628.4|62646.3|62626.3|207
1630967700000|2021-09-06 22:35:00|62646.8|62626.8|62647.3|62627.3|62648|62630.4|62644.4|62624.4|173
1630968000000|2021-09-06 22:40:00|62647.5|62627.5|62646.1|62626.1|62649.5|62630.9|62645.7|62625.8|147
1630968300000|2021-09-06 22:45:00|62646.9|62626.9|62647.1|62627.1|62648.3|62630.7|62644.8|62624.8|121
1630968600000|2021-09-06 22:50:00|62646.9|62626.9|62645.1|62625.1|62647.9|62630.3|62645.1|62625.1|88
1630968900000|2021-09-06 22:55:00|62644.7|62624.7|62646.8|62626.8|62647.9|62627.9|62644.2|62624.2|127
1630969200000|2021-09-06 23:00:00|62646.4|62626.4|62642.9|62622.9|62646.4|62626.4|62642.4|62622.4|219
1630969500000|2021-09-06 23:05:00|62643.8|62623.8|62647.1|62627.1|62648|62628|62642.2|62622.2|246
1630969800000|2021-09-06 23:10:00|62646.9|62626.9|62643.5|62623.5|62648.1|62628.1|62643.2|62623.2|230
1630970100000|2021-09-06 23:15:00|62643.4|62623.4|62644.5|62624.5|62646.8|62626.8|62643.1|62623.1|215
1630970400000|2021-09-06 23:20:00|62644.9|62624.9|62647.3|62627.3|62648.3|62628.3|62644.5|62624.5|180
1630970700000|2021-09-06 23:25:00|62647.6|62627.6|62645.4|62625.4|62648.6|62628.6|62644.5|62624.5|234
1630971000000|2021-09-06 23:30:00|62645.7|62625.7|62642.2|62622.2|62647.4|62627.4|62642.1|62622.1|243
1630971300000|2021-09-06 23:35:00|62642.3|62622.3|62643|62623|62644|62624|62641.8|62621.8|248
1630971600000|2021-09-06 23:40:00|62642.7|62622.7|62645.9|62625.9|62646.2|62626.2|62642.4|62622.4|223
1630971900000|2021-09-06 23:45:00|62646.1|62626.1|62644.9|62624.9|62648.6|62628.6|62644.8|62624.8|299
1630972200000|2021-09-06 23:50:00|62645.2|62625.2|62642|62622|62646|62626|62640.7|62620.7|253
1630972500000|2021-09-06 23:55:00|62642.1|62622.1|62636.7|62616.7|62642.8|62622.8|62632.9|62612.9|282
1630972800000|2021-09-07 00:00:00|62636.6|62616.6|62637.4|62617.4|62638.9|62618.9|62630.3|62610.3|392
1630973100000|2021-09-07 00:05:00|62637.5|62617.5|62629.9|62609.9|62640.1|62620.1|62629.1|62609.1|367
1630973400000|2021-09-07 00:10:00|62629.8|62609.8|62617.8|62597.8|62630.2|62610.2|62617.5|62597.5|419
1630973700000|2021-09-07 00:15:00|62617.9|62597.9|62613.4|62593.4|62619.1|62599.1|62609.6|62589.6|476
1630974000000|2021-09-07 00:20:00|62613.7|62593.7|62615.5|62595.5|62618.9|62598.9|62612.3|62593.2|382
1630974300000|2021-09-07 00:25:00|62615.4|62595.4|62612.6|62592.6|62617|62597|62611.1|62591.1|375
1630974600000|2021-09-07 00:30:00|62612.9|62592.9|62604.8|62584.8|62613.9|62593.9|62599.7|62581.1|460
1630974900000|2021-09-07 00:35:00|62604.5|62584.5|62609.4|62589.4|62611.1|62591.1|62604.2|62584.2|392
1630975200000|2021-09-07 00:40:00|62609.8|62589.8|62602.9|62582.9|62611.5|62591.5|62601.3|62581.3|391
1630975500000|2021-09-07 00:45:00|62603|62583|62597|62577|62604.9|62584.9|62592.9|62573.3|396
1630975800000|2021-09-07 00:50:00|62596.9|62576.9|62599.6|62579.6|62599.8|62579.8|62594.1|62574.1|497
1630976100000|2021-09-07 00:55:00|62599.5|62579.5|62605.4|62585.4|62607.3|62588.1|62598.5|62578.5|540
1630976400000|2021-09-07 01:00:00|62605.3|62585.3|62597.6|62577.6|62610.2|62590.2|62593.3|62573.3|510
1630976700000|2021-09-07 01:05:00|62597.7|62577.7|62600.6|62580.6|62601.3|62581.3|62594.4|62574.4|434
1630977000000|2021-09-07 01:10:00|62600.7|62580.7|62599.9|62579.9|62603.1|62583.1|62597.6|62577.6|401
1630977300000|2021-09-07 01:15:00|62598.8|62578.8|62591.2|62571.2|62599.8|62579.8|62590|62570|455
1630977600000|2021-09-07 01:20:00|62591.3|62571.3|62582.6|62562.6|62593.3|62573.3|62581.4|62561.4|478
1630977900000|2021-09-07 01:25:00|62582.7|62562.7|62585.7|62565.7|62586.1|62566.1|62575.4|62555.4|436
1630978200000|2021-09-07 01:30:00|62585.8|62565.8|62581|62561|62587.7|62567.7|62580.9|62560.9|395
1630978500000|2021-09-07 01:35:00|62581.1|62561.1|62579.6|62559.6|62582.2|62563.8|62575.6|62555.6|386
1630978800000|2021-09-07 01:40:00|62578.8|62558.8|62581.8|62561.8|62582.7|62562.7|62574.2|62556.3|358
1630979100000|2021-09-07 01:45:00|62581.9|62561.9|62587.6|62567.6|62588.4|62568.4|62581|62561|400
1630979400000|2021-09-07 01:50:00|62587.7|62567.7|62583.6|62563.6|62592.4|62572.4|62583.4|62563.4|457
1630979700000|2021-09-07 01:55:00|62581.9|62561.9|62589.9|62569.9|62592.4|62574.7|62581.9|62561.9|419
1630980000000|2021-09-07 02:00:00|62590.1|62570.1|62599.1|62579.1|62599.5|62579.5|62589.8|62569.8|400
1630980300000|2021-09-07 02:05:00|62599|62579|62599.7|62579.7|62600.2|62580.2|62595.2|62575.2|301
1630980600000|2021-09-07 02:10:00|62599.5|62579.5|62601.4|62581.4|62604|62584|62595.9|62575.9|473
1630980900000|2021-09-07 02:15:00|62601.5|62581.5|62603.7|62583.7|62603.7|62583.7|62597.9|62579.2|376
1630981200000|2021-09-07 02:20:00|62604.1|62584.1|62600.6|62580.6|62604.4|62584.4|62597.4|62577.4|383
1630981500000|2021-09-07 02:25:00|62600.3|62580.3|62604.1|62584.1|62607.3|62587.3|62599.7|62579.7|474
1630981800000|2021-09-07 02:30:00|62604.3|62584.3|62604.4|62584.4|62605.1|62585.1|62599.2|62580.1|354
1630982100000|2021-09-07 02:35:00|62604.2|62584.2|62606.4|62586.4|62607.7|62587.7|62603.5|62583.5|334
1630982400000|2021-09-07 02:40:00|62606.5|62586.5|62598.2|62578.2|62609.1|62589.1|62595.1|62575.1|336
1630982700000|2021-09-07 02:45:00|62598.1|62578.1|62604|62584|62604.2|62584.2|62597.7|62577.7|321
1630983000000|2021-09-07 02:50:00|62604.1|62584.1|62608.3|62588.3|62610.5|62590.7|62602.5|62582.5|513
1630983300000|2021-09-07 02:55:00|62608.1|62588.1|62600.1|62580.1|62608.5|62588.5|62598.4|62580|334
1630983600000|2021-09-07 03:00:00|62600.2|62580.2|62601.2|62581.2|62608.3|62588.3|62599|62579|459
1630983900000|2021-09-07 03:05:00|62601.1|62581.1|62591.6|62571.6|62601.1|62581.1|62586.3|62566.3|392
1630984200000|2021-09-07 03:10:00|62591.7|62571.7|62600.7|62580.7|62600.7|62580.7|62591.3|62571.3|398
1630984500000|2021-09-07 03:15:00|62600.8|62580.8|62602.5|62582.5|62605.6|62585.6|62598.2|62579.4|454
1630984800000|2021-09-07 03:20:00|62602|62582|62600.1|62580.1|62603.1|62583.1|62594.6|62574.6|428
1630985100000|2021-09-07 03:25:00|62600|62580|62600.5|62580.5|62604.4|62584.4|62599|62579|387
1630985400000|2021-09-07 03:30:00|62600.4|62580.4|62607.9|62587.9|62609.8|62589.8|62600.2|62580.2|373
1630985700000|2021-09-07 03:35:00|62607.8|62587.8|62611.3|62591.3|62611.6|62591.6|62605.6|62585.6|426
1630986000000|2021-09-07 03:40:00|62610.9|62590.9|62609.6|62589.6|62614.2|62594.2|62608.2|62588.2|444
1630986300000|2021-09-07 03:45:00|62609.5|62589.5|62612.2|62592.2|62613.2|62593.2|62609|62589|372
1630986600000|2021-09-07 03:50:00|62612.5|62592.5|62613.1|62593.1|62615.5|62595.5|62608|62588.2|385
1630986900000|2021-09-07 03:55:00|62613.2|62593.2|62609.5|62589.5|62615.1|62596.7|62607.6|62587.6|415
1630987200000|2021-09-07 04:00:00|62609.4|62589.4|62608.2|62588.2|62611.4|62593.8|62606.9|62586.9|334
1630987500000|2021-09-07 04:05:00|62608.1|62588.1|62608.4|62588.4|62610.3|62592.8|62606.3|62587.4|256
1630987800000|2021-09-07 04:10:00|62608.3|62588.3|62612.9|62592.9|62613.1|62593.1|62607.1|62587.1|315
1630988100000|2021-09-07 04:15:00|62612|62592|62613.8|62593.8|62616.4|62596.4|62608.3|62589.8|291
1630988400000|2021-09-07 04:20:00|62613.9|62593.9|62611.3|62591.3|62614.5|62594.5|62609.8|62589.8|287
1630988700000|2021-09-07 04:25:00|62611.4|62591.4|62610.3|62590.3|62611.7|62591.7|62604.7|62584.7|370
1630989000000|2021-09-07 04:30:00|62610.4|62590.4|62592.2|62572.2|62613.2|62593.2|62590.1|62570.1|785
1630989300000|2021-09-07 04:35:00|62592.4|62572.4|62593.7|62573.7|62596.6|62576.6|62590.3|62570.3|509
1630989600000|2021-09-07 04:40:00|62593.4|62573.4|62607.8|62587.8|62611.5|62591.5|62590.4|62570.4|560
1630989900000|2021-09-07 04:45:00|62607.9|62587.9|62617.2|62597.2|62618.4|62598.4|62605|62585|425
1630990200000|2021-09-07 04:50:00|62617.1|62597.1|62615.7|62595.7|62622.3|62602.3|62612.7|62592.7|494
1630990500000|2021-09-07 04:55:00|62615.6|62595.6|62627.2|62607.2|62628.6|62608.6|62614.8|62594.8|449
1630990800000|2021-09-07 05:00:00|62627.3|62607.3|62641.4|62621.4|62642.9|62622.9|62625|62605|608
1630991100000|2021-09-07 05:05:00|62642|62622|62646.6|62626.6|62651|62631|62634.7|62614.7|696
1630991400000|2021-09-07 05:10:00|62646.7|62626.7|62632.5|62612.5|62647.1|62627.1|62631.2|62611.2|526
1630991700000|2021-09-07 05:15:00|62632.7|62612.7|62626.1|62606.1|62635.4|62615.4|62626|62606|447
1630992000000|2021-09-07 05:20:00|62626.2|62606.2|62636.1|62616.1|62636.1|62616.1|62626|62606|413
1630992300000|2021-09-07 05:25:00|62636.2|62616.2|62638.3|62618.3|62640.5|62620.5|62633.3|62613.3|477
1630992600000|2021-09-07 05:30:00|62637.7|62617.7|62637.3|62617.3|62645.4|62625.4|62636.8|62616.8|535
1630992900000|2021-09-07 05:35:00|62637.7|62617.7|62633.8|62613.8|62645|62625|62631.9|62611.9|481
1630993200000|2021-09-07 05:40:00|62633.9|62613.9|62633.1|62613.1|62634.6|62614.6|62627|62608.3|392
1630993500000|2021-09-07 05:45:00|62633|62613|62636.9|62616.9|62639.3|62619.3|62632.5|62612.5|390
1630993800000|2021-09-07 05:50:00|62636.8|62616.8|62639.5|62619.5|62644.5|62624.5|62635.2|62615.2|506
1630994100000|2021-09-07 05:55:00|62639.6|62619.6|62647.4|62627.4|62648.5|62628.5|62633.5|62613.5|623
1630994400000|2021-09-07 06:00:00|62645.1|62625.1|62646|62626|62652.2|62634.3|62639.7|62619.7|652
1630994700000|2021-09-07 06:05:00|62646.1|62626.1|62645.6|62625.6|62647.9|62629.1|62633.2|62613.2|642
1630995000000|2021-09-07 06:10:00|62645.5|62625.5|62653.7|62633.7|62657.6|62637.6|62642.7|62624.7|641
1630995300000|2021-09-07 06:15:00|62654|62634|62643.7|62628.7|62656.6|62637.6|62643.7|62625.7|643
1630995600000|2021-09-07 06:20:00|62643.6|62628.6|62648.3|62628.3|62653.9|62633.9|62642.6|62624.9|593
1630995900000|2021-09-07 06:25:00|62648.4|62628.4|62669.8|62654.8|62672.7|62656.1|62643.9|62628|647
1630996200000|2021-09-07 06:30:00|62670.1|62655.1|62680.2|62665.2|62690.5|62675.5|62665.7|62650.7|782
1630996500000|2021-09-07 06:35:00|62680.1|62665.1|62676.1|62656.1|62680.5|62665.5|62669|62654|660
1630996800000|2021-09-07 06:40:00|62673.5|62658.5|62666.7|62651.7|62680.3|62663.1|62665.6|62650.3|609
1630997100000|2021-09-07 06:45:00|62667.2|62652.2|62666.8|62651.8|62677.3|62660.3|62660.8|62645.8|663
1630997400000|2021-09-07 06:50:00|62666.9|62651.9|62663.8|62648.8|62669.4|62654.4|62657.8|62642.8|591
1630997700000|2021-09-07 06:55:00|62663.9|62648.9|62645|62630|62666.8|62651.8|62644.9|62629|687
1630998000000|2021-09-07 07:00:00|62645.2|62630.2|62646|62631|62658.1|62641.1|62635.9|62618.7|870
1630998300000|2021-09-07 07:05:00|62646.9|62631.9|62655.7|62640.7|62672|62655.3|62643.3|62626.9|874
1630998600000|2021-09-07 07:10:00|62656.1|62641.1|62649|62634|62657.9|62642.9|62641|62626|816
1630998900000|2021-09-07 07:15:00|62648.9|62633.9|62629.1|62614.1|62649.5|62634.5|62628.1|62613.1|841
1630999200000|2021-09-07 07:20:00|62629.2|62614.2|62611.6|62596.6|62636.4|62621.4|62610.5|62595.5|749
1630999500000|2021-09-07 07:25:00|62610.9|62595.9|62606.2|62591.2|62617.9|62600.8|62603.3|62588.3|783
1630999800000|2021-09-07 07:30:00|62606.1|62591.1|62606.8|62591.8|62610.7|62595.7|62600.9|62585.9|753
1631000100000|2021-09-07 07:35:00|62607|62592|62598.9|62583.9|62607.2|62592.2|62586.7|62571.7|855
1631000400000|2021-09-07 07:40:00|62599.5|62584.5|62604|62589|62605.4|62590.4|62587.4|62571|812
1631000700000|2021-09-07 07:45:00|62603.9|62588.9|62616.3|62601.3|62620.4|62604.4|62603.9|62588.9|790
1631001000000|2021-09-07 07:50:00|62616.4|62601.4|62622.9|62607.9|62631|62613.8|62610|62595|788
1631001300000|2021-09-07 07:55:00|62623.4|62608.4|62619.2|62604.2|62632.5|62617.5|62619|62602.7|824
1631001600000|2021-09-07 08:00:00|62619.1|62604.1|62659.3|62644.3|62665|62650|62619.1|62604.1|887
1631001900000|2021-09-07 08:05:00|62660|62645|62674.2|62659.2|62681.1|62666.1|62653.6|62636.5|890
1631002200000|2021-09-07 08:10:00|62674.3|62659.3|62667.8|62652.8|62682.7|62667.7|62664.8|62649.8|785
1631002500000|2021-09-07 08:15:00|62667.7|62652.7|62678.1|62663.1|62678.2|62663.2|62654.4|62637.8|792
1631002800000|2021-09-07 08:20:00|62677.7|62662.7|62673.4|62658.4|62678.2|62663.2|62666.8|62651.8|830
1631003100000|2021-09-07 08:25:00|62673.8|62658.8|62688.4|62673.4|62695.1|62680.1|62667.2|62652.2|801
1631003400000|2021-09-07 08:30:00|62687.9|62672.9|62692.1|62677.1|62708.8|62693.8|62686.7|62671.7|814
1631003700000|2021-09-07 08:35:00|62692.4|62677.4|62664.6|62649.6|62692.8|62677.8|62664.2|62649.2|727
1631004000000|2021-09-07 08:40:00|62664.5|62649.5|62670.9|62655.9|62680.6|62665.6|62662.2|62646.3|684
1631004300000|2021-09-07 08:45:00|62670.7|62655.7|62660.4|62645.4|62673.7|62658.7|62657.4|62642.4|684
1631004600000|2021-09-07 08:50:00|62660.5|62645.5|62640.7|62625.7|62662.7|62647.7|62639.1|62624.1|737
1631004900000|2021-09-07 08:55:00|62640.9|62625.9|62623.8|62603.8|62646.4|62631.4|62622.5|62603.3|770
1631005200000|2021-09-07 09:00:00|62624.3|62604.3|62605.5|62590.5|62633.6|62616.2|62599.8|62584.1|915
1631005500000|2021-09-07 09:05:00|62605.7|62590.7|62615.8|62595.8|62620.4|62605.4|62601.4|62584.5|800
1631005800000|2021-09-07 09:10:00|62616.8|62596.8|62637.5|62622.5|62638|62623|62612|62594.8|767
1631006100000|2021-09-07 09:15:00|62638.2|62623.2|62626|62611|62644.3|62629.3|62621.5|62606.5|680
1631006400000|2021-09-07 09:20:00|62625.9|62610.9|62638.8|62623.8|62642.5|62627.5|62612.6|62597.6|769
1631006700000|2021-09-07 09:25:00|62639.2|62624.2|62623.5|62608.5|62641.5|62624.4|62622.4|62605.3|808
1631007000000|2021-09-07 09:30:00|62626|62611|62623.7|62608.7|62642.3|62624.5|62623.6|62607.3|803
1631007300000|2021-09-07 09:35:00|62623.5|62608.5|62622.4|62607.4|62629.7|62614.7|62606.6|62591.6|748
1631007600000|2021-09-07 09:40:00|62622.2|62607.2|62618.2|62603.2|62631.5|62615.5|62610.9|62595.9|710
1631007900000|2021-09-07 09:45:00|62618.3|62603.3|62629.9|62614.9|62634.4|62618.1|62614.6|62599.6|706
1631008200000|2021-09-07 09:50:00|62629.3|62614.3|62668.8|62653.8|62680.1|62660.1|62624.1|62608.7|924
1631008500000|2021-09-07 09:55:00|62668.7|62653.7|62681|62661|62696.3|62680.8|62664.2|62646.6|873
1631008800000|2021-09-07 10:00:00|62677.3|62662.3|62672.2|62657.2|62679.2|62663.3|62651.5|62634|742
1631009100000|2021-09-07 10:05:00|62672.4|62657.4|62681.6|62666.6|62690.3|62675.3|62668.7|62653.7|803
1631009400000|2021-09-07 10:10:00|62681.1|62666.1|62673.9|62658.9|62696.9|62680.4|62673.2|62655.9|820
1631009700000|2021-09-07 10:15:00|62673.8|62658.8|62680.8|62660.8|62694.2|62674.9|62667.1|62652.1|833
1631010000000|2021-09-07 10:20:00|62681.3|62661.3|62686.3|62671.3|62693.2|62678.2|62675.5|62655.7|756
1631010300000|2021-09-07 10:25:00|62686.5|62671.5|62686|62671|62700.8|62683|62682.7|62667.7|673
1631010600000|2021-09-07 10:30:00|62685.2|62670.2|62687|62667|62692.8|62677.8|62682.3|62666.6|687
1631010900000|2021-09-07 10:35:00|62685.1|62670.1|62686.6|62671.6|62695|62680|62676.7|62661.7|737
1631011200000|2021-09-07 10:40:00|62686.4|62671.4|62673.7|62658.7|62687.1|62672.1|62673.4|62655.9|666
1631011500000|2021-09-07 10:45:00|62673.6|62658.6|62665.9|62650.9|62677.9|62662.9|62665.5|62649.6|629
1631011800000|2021-09-07 10:50:00|62665.8|62650.8|62642.9|62627.9|62667|62652|62640|62625|770
1631012100000|2021-09-07 10:55:00|62642.8|62627.8|62630.1|62615.1|62642.9|62627.9|62627.3|62612.3|740
1631012400000|2021-09-07 11:00:00|62629.7|62614.7|62622|62607|62634.2|62619.2|62621.5|62606.5|743
1631012700000|2021-09-07 11:05:00|62622.4|62607.4|62645.7|62630.7|62649.2|62634.2|62619.3|62604.3|766
1631013000000|2021-09-07 11:10:00|62645.4|62630.4|62653.9|62638.9|62655.5|62640.5|62633.7|62618.3|683
1631013300000|2021-09-07 11:15:00|62653.8|62638.8|62656.5|62641.5|62665.3|62650.3|62646.3|62631.3|645
1631013600000|2021-09-07 11:20:00|62656.6|62641.6|62661.7|62646.7|62665|62650|62652.8|62637.8|702
1631013900000|2021-09-07 11:25:00|62661.5|62646.5|62666.1|62651.1|62672.6|62657.6|62658.5|62643.5|723
1631014200000|2021-09-07 11:30:00|62665.8|62650.8|62665.5|62650.5|62669.2|62653.5|62660.3|62645.3|635
1631014500000|2021-09-07 11:35:00|62665.4|62650.4|62658.5|62643.5|62676.8|62661.8|62656.1|62641.1|668
1631014800000|2021-09-07 11:40:00|62657.8|62642.8|62678.5|62663.5|62680.9|62665.9|62657.1|62642.1|673
1631015100000|2021-09-07 11:45:00|62679.2|62664.2|62705|62690|62705.2|62690.2|62678.2|62663.1|796
1631015400000|2021-09-07 11:50:00|62704.8|62689.8|62712.9|62697.9|62716.4|62701.4|62700.5|62685.5|789
1631015700000|2021-09-07 11:55:00|62712.8|62697.8|62699.4|62684.4|62717.4|62702.4|62695.9|62680.9|807
1631016000000|2021-09-07 12:00:00|62698.7|62683.7|62692|62677|62706.9|62689.9|62689.3|62674.3|789
1631016300000|2021-09-07 12:05:00|62691.7|62676.7|62697.9|62682.9|62701.3|62684.2|62680|62662.4|735
1631016600000|2021-09-07 12:10:00|62697.8|62682.8|62708.1|62693.1|62718.3|62703.3|62695.8|62680.8|781
1631016900000|2021-09-07 12:15:00|62708.5|62693.5|62697.2|62682.2|62714.3|62699.3|62695.2|62677.4|716
1631017200000|2021-09-07 12:20:00|62697|62682|62703.1|62688.1|62703.6|62688.6|62691.8|62676.8|651
1631017500000|2021-09-07 12:25:00|62702.7|62687.7|62695.9|62680.9|62704.4|62689.4|62691.7|62676.7|637
1631017800000|2021-09-07 12:30:00|62695.6|62680.6|62702.8|62687.8|62709.4|62694.4|62695|62680|711
1631018100000|2021-09-07 12:35:00|62702.5|62687.5|62691.2|62676.2|62702.5|62687.5|62685|62670|750
1631018400000|2021-09-07 12:40:00|62691.1|62676.1|62687.2|62672.2|62703.2|62688.2|62687|62672|718
1631018700000|2021-09-07 12:45:00|62687.4|62672.4|62715.8|62700.8|62718.3|62703.3|62687.4|62672.4|761
1631019000000|2021-09-07 12:50:00|62716.2|62701.2|62749.8|62729.8|62762.4|62742.4|62712.5|62697.5|930
1631019300000|2021-09-07 12:55:00|62750.1|62730.1|62757|62742|62761.4|62746.2|62748.4|62729.6|908
1631019600000|2021-09-07 13:00:00|62757.9|62742.9|62753.3|62738.3|62771.9|62756.9|62745.4|62729.4|917
1631019900000|2021-09-07 13:05:00|62753.6|62738.6|62764.1|62749.1|62769.3|62754.3|62747.6|62731.2|796
1631020200000|2021-09-07 13:10:00|62764.5|62749.5|62780.8|62765.8|62784.4|62767.2|62760|62744.3|799
1631020500000|2021-09-07 13:15:00|62781.1|62766.1|62765.3|62750.3|62792.1|62774.9|62759.8|62744.8|848
1631020800000|2021-09-07 13:20:00|62765.6|62750.6|62790|62775|62792.8|62777.8|62757.4|62742.4|833
1631021100000|2021-09-07 13:25:00|62790.2|62775.2|62779.5|62764.5|62792.8|62777.8|62779.4|62761.6|673
1631021400000|2021-09-07 13:30:00|62779.8|62764.8|62729.6|62714.6|62782.2|62765.7|62727.7|62712.7|969
1631021700000|2021-09-07 13:35:00|62730.4|62715.4|62721.7|62706.7|62733|62718|62712.5|62697.5|921
1631022000000|2021-09-07 13:40:00|62721.5|62706.5|62733.6|62718.6|62733.9|62718.9|62704.8|62689.8|884
1631022300000|2021-09-07 13:45:00|62733|62718|62750|62735|62751.3|62736.3|62731.7|62716.7|894
1631022600000|2021-09-07 13:50:00|62749.8|62734.8|62735.5|62720.5|62757.4|62739.2|62723.2|62708.2|871
1631022900000|2021-09-07 13:55:00|62736.1|62721.1|62727.1|62712.1|62745.7|62730.7|62715|62700|842
1631023200000|2021-09-07 14:00:00|62726.8|62711.8|62750.4|62735.4|62759|62740.7|62717.7|62702.7|945
1631023500000|2021-09-07 14:05:00|62751|62736|62763.5|62748.5|62766.9|62749.2|62746.8|62729.3|961
1631023800000|2021-09-07 14:10:00|62763.4|62748.4|62781.5|62766.5|62783.1|62768.1|62755.4|62739.8|930
1631024100000|2021-09-07 14:15:00|62781.4|62766.4|62783.8|62768.8|62802.7|62782.7|62774.8|62759.8|1004
1631024400000|2021-09-07 14:20:00|62784.4|62769.4|62778.2|62763.2|62801|62786|62776.6|62761.6|902
1631024700000|2021-09-07 14:25:00|62778|62763|62809.5|62794.5|62811.9|62796.9|62777.7|62762.7|881
1631025000000|2021-09-07 14:30:00|62812|62797|62806.1|62791.1|62827|62812|62800|62781.9|938
1631025300000|2021-09-07 14:35:00|62806.9|62791.9|62787.7|62772.7|62811.1|62794.1|62787.6|62772.6|917
1631025600000|2021-09-07 14:40:00|62787.1|62772.1|62753.5|62738.5|62794.7|62776.6|62749.8|62734.8|854
1631025900000|2021-09-07 14:45:00|62752.9|62737.9|62779.5|62764.5|62785.5|62768.9|62752.8|62737.8|868
1631026200000|2021-09-07 14:50:00|62779.3|62764.3|62796.1|62781.1|62797.1|62782.1|62773.5|62758.5|881
1631026500000|2021-09-07 14:55:00|62796.5|62781.5|62776.1|62761.1|62797.4|62782.4|62776.1|62761.1|929
1631026800000|2021-09-07 15:00:00|62777.6|62762.6|62774.5|62759.5|62786.4|62769.8|62771.8|62756.8|869
1631027100000|2021-09-07 15:05:00|62774.1|62759.1|62787.5|62772.5|62793.6|62778.6|62773.6|62758.6|741
1631027400000|2021-09-07 15:10:00|62787.4|62772.4|62803|62788|62805.7|62790|62782.5|62767.5|794
1631027700000|2021-09-07 15:15:00|62802.9|62787.9|62802.5|62787.5|62808.1|62792|62796.8|62781.8|814
1631028000000|2021-09-07 15:20:00|62802.3|62787.3|62814.6|62799.6|62817|62800.3|62798.8|62783.2|764
1631028300000|2021-09-07 15:25:00|62813.7|62798.7|62819.8|62804.8|62825.1|62809.1|62813.7|62796.5|766
1631028600000|2021-09-07 15:30:00|62819.9|62804.9|62811.7|62796.7|62824.7|62808.7|62807.9|62792.9|806
1631028900000|2021-09-07 15:35:00|62811.9|62796.9|62779.9|62764.9|62812|62797|62779.7|62762.6|829
1631029200000|2021-09-07 15:40:00|62780.2|62765.2|62773.6|62753.6|62782.7|62766.7|62768.4|62751.6|709
1631029500000|2021-09-07 15:45:00|62773.5|62753.5|62767.9|62747.9|62774.3|62757.3|62758.3|62740.7|760
1631029800000|2021-09-07 15:50:00|62768|62748|62769.3|62754.3|62773.8|62758.8|62762.2|62746.9|672
1631030100000|2021-09-07 15:55:00|62769.2|62754.2|62765.9|62750.9|62773.8|62755.9|62762.3|62747.3|653
1631030400000|2021-09-07 16:00:00|62765.8|62750.8|62779.3|62764.3|62782.1|62764.5|62762.8|62747.8|741
1631030700000|2021-09-07 16:05:00|62780.8|62765.8|62778.1|62763.1|62789.2|62770.6|62775.5|62760.3|700
1631031000000|2021-09-07 16:10:00|62778|62763|62792.7|62777.7|62801.7|62784.3|62777.8|62762.8|657
1631031300000|2021-09-07 16:15:00|62792.5|62777.5|62770|62750|62795.2|62778.4|62764.4|62746|664
1631031600000|2021-09-07 16:20:00|62770.1|62750.1|62760.5|62745.5|62773.5|62754.9|62759.8|62742.6|611
1631031900000|2021-09-07 16:25:00|62760.4|62745.4|62779.4|62764.4|62779.5|62764.5|62760.4|62745.4|566
1631032200000|2021-09-07 16:30:00|62779.1|62764.1|62775.1|62760.1|62785.1|62770.1|62767|62752|603
1631032500000|2021-09-07 16:35:00|62775.3|62760.3|62775.3|62755.3|62779.7|62764.7|62767.8|62751.6|622
1631032800000|2021-09-07 16:40:00|62775.2|62755.2|62765.7|62750.7|62777.6|62762.3|62764.9|62748.5|525
1631033100000|2021-09-07 16:45:00|62765.6|62750.6|62772.4|62757.4|62774|62759|62762.7|62747.7|600
1631033400000|2021-09-07 16:50:00|62772.1|62757.1|62778.8|62763.8|62784|62767.3|62771.4|62756.4|567
1631033700000|2021-09-07 16:55:00|62779|62764|62782.6|62767.6|62789.1|62774.1|62779|62763.1|625
1631034000000|2021-09-07 17:00:00|62782.5|62767.5|62763|62748|62785.7|62770.7|62761.6|62746.6|679
1631034300000|2021-09-07 17:05:00|62762.8|62747.8|62772.8|62757.8|62774.4|62758.2|62760.4|62744|557
1631034600000|2021-09-07 17:10:00|62772.7|62757.7|62768.2|62753.2|62773|62758|62766|62750.8|533
1631034900000|2021-09-07 17:15:00|62768.1|62753.1|62766.4|62751.4|62773.9|62758.6|62763.2|62748.2|532
1631035200000|2021-09-07 17:20:00|62765.8|62750.8|62773.6|62758.6|62778.2|62763.2|62763.9|62747.7|438
1631035500000|2021-09-07 17:25:00|62773.7|62758.7|62793.8|62773.8|62794.3|62776.6|62772.4|62755.4|489
1631035800000|2021-09-07 17:30:00|62791.3|62776.3|62793.6|62773.6|62798.2|62780.6|62786.5|62769.8|542
1631036100000|2021-09-07 17:35:00|62793.7|62773.7|62785.9|62770.9|62793.7|62776.5|62780.5|62765.5|606
1631036400000|2021-09-07 17:40:00|62786.1|62771.1|62766.5|62751.5|62786.3|62771.3|62764.3|62748|542
1631036700000|2021-09-07 17:45:00|62766.4|62751.4|62756.6|62741.6|62770.3|62755.3|62756.3|62741.3|490
1631037000000|2021-09-07 17:50:00|62756.8|62741.8|62756.1|62741.1|62758.5|62742.1|62746.8|62731.8|560
1631037300000|2021-09-07 17:55:00|62758.8|62738.8|62764.1|62749.1|62766.5|62749.3|62752.5|62736.9|463
1631037600000|2021-09-07 18:00:00|62764.2|62749.2|62754.6|62734.6|62764.2|62749.2|62749.9|62733.4|522
1631037900000|2021-09-07 18:05:00|62754.3|62734.3|62752.4|62732.4|62755|62737.6|62740.9|62723.6|677
1631038200000|2021-09-07 18:10:00|62752.6|62732.6|62748.9|62733.9|62752.6|62736.2|62743.3|62726.6|699
1631038500000|2021-09-07 18:15:00|62748.8|62733.8|62767.6|62752.6|62769.3|62752.6|62747.5|62732.5|565
1631038800000|2021-09-07 18:20:00|62767.2|62752.2|62758.5|62743.5|62768.7|62753.4|62758.1|62743.1|509
1631039100000|2021-09-07 18:25:00|62758.2|62743.2|62742.7|62727.7|62758.2|62743.2|62742.5|62727.4|588
1631039400000|2021-09-07 18:30:00|62742.2|62727.2|62742.7|62727.7|62748|62733|62740.6|62724.5|512
1631039700000|2021-09-07 18:35:00|62742.8|62727.8|62764.7|62749.7|62767|62749.9|62742.8|62727.8|534
1631040000000|2021-09-07 18:40:00|62764.8|62749.8|62758.8|62743.8|62770.1|62753.8|62758.8|62741.6|419
1631040300000|2021-09-07 18:45:00|62758.9|62743.9|62761.9|62746.9|62764.5|62749.5|62758.4|62741.3|430
1631040600000|2021-09-07 18:50:00|62761.8|62746.8|62770.3|62755.3|62770.7|62755.7|62760.9|62744.2|483
1631040900000|2021-09-07 18:55:00|62770.1|62755.1|62782.1|62767.1|62782.7|62767.7|62769.8|62754.8|624
1631041200000|2021-09-07 19:00:00|62781.5|62766.5|62783.5|62768.5|62788.7|62772.1|62778.1|62763.1|611
1631041500000|2021-09-07 19:05:00|62783.6|62768.6|62785.1|62770.1|62785.9|62770.9|62778.8|62763.8|498
1631041800000|2021-09-07 19:10:00|62784.6|62769.6|62784.1|62769.1|62790.8|62775.8|62783.9|62767.1|416
1631042100000|2021-09-07 19:15:00|62784|62769|62787.4|62772.4|62793|62776.3|62781.6|62766.6|458
1631042400000|2021-09-07 19:20:00|62787.3|62772.3|62790.5|62770.5|62793.4|62776.2|62786.7|62767.7|343
1631042700000|2021-09-07 19:25:00|62790.6|62770.6|62797.3|62782.3|62797.9|62782.9|62788|62770.2|463
1631043000000|2021-09-07 19:30:00|62797.5|62782.5|62800.8|62785.8|62805.9|62788.6|62794.9|62779.9|543
1631043300000|2021-09-07 19:35:00|62800.9|62785.9|62809.6|62794.6|62810.8|62795.8|62800.4|62785.4|551
1631043600000|2021-09-07 19:40:00|62810.5|62795.5|62802.8|62787.8|62816.3|62801.3|62802.2|62787.2|486
1631043900000|2021-09-07 19:45:00|62802.9|62787.9|62808.4|62788.4|62812|62793.8|62794.8|62779.8|508
1631044200000|2021-09-07 19:50:00|62808.7|62788.7|62806.3|62791.3|62812.3|62797.3|62799.8|62783.2|486
1631044500000|2021-09-07 19:55:00|62806.8|62791.8|62814.7|62794.7|62821.9|62806.9|62805.4|62789.9|647
1631044800000|2021-09-07 20:00:00|62814.6|62794.6|62813.9|62793.9|62818|62798|62804.6|62784.9|444
1631045100000|2021-09-07 20:05:00|62813.8|62793.8|62814.6|62794.6|62816.1|62796.1|62810.9|62790.9|218
1631045400000|2021-09-07 20:10:00|62814.4|62794.4|62807.1|62787.1|62815.6|62796.7|62802.1|62784.6|264
1631045700000|2021-09-07 20:15:00|62807.4|62787.4|62812.6|62792.6|62813.8|62793.8|62805|62785|252
1631046000000|2021-09-07 20:20:00|62812.1|62792.1|62809|62789|62812.9|62793.8|62807.5|62787.5|245
1631046300000|2021-09-07 20:25:00|62809.4|62789.4|62806.9|62786.9|62814.3|62794.3|62804.6|62784.6|271
1631046600000|2021-09-07 20:30:00|62807.3|62787.3|62806.9|62786.9|62811.4|62791.4|62804.6|62784.6|303
1631046900000|2021-09-07 20:35:00|62807|62787|62805.9|62785.9|62809.6|62789.6|62805.5|62785.5|315
1631047200000|2021-09-07 20:40:00|62806.1|62786.1|62805.5|62785.5|62808.4|62788.4|62802.5|62782.5|290
1631047500000|2021-09-07 20:45:00|62806|62786|62802.1|62782.1|62809.3|62789.3|62800.1|62780.1|352
1631047800000|2021-09-07 20:50:00|62802.4|62782.4|62801.7|62781.7|62807.8|62787.8|62800.9|62780.9|254
1631048100000|2021-09-07 20:55:00|62801.2|62781.2|62810.6|62786.8|62813.1|62788.7|62801.2|62781.2|322
1631048400000|2021-09-07 21:00:00|62813|62784.7|62832.7|62787.7|62834.2|62789.3|62802.8|62771.4|65
1631048700000|2021-09-07 21:05:00|62836.4|62787|62810.1|62776.8|62836.4|62789.7|62807.1|62770.6|182
1631049000000|2021-09-07 21:10:00|62808.3|62775.1|62802.9|62757.9|62818.6|62779.8|62797.5|62745.5|251
1631049300000|2021-09-07 21:15:00|62803.6|62756.7|62799.2|62760.6|62804.5|62765.7|62796.1|62754.9|247
1631049600000|2021-09-07 21:20:00|62797.8|62760.8|62785.9|62763.7|62801.4|62774|62785.9|62746.6|291
1631049900000|2021-09-07 21:25:00|62785.1|62765.1|62788.8|62763.5|62798.1|62770.6|62784.2|62758.4|156
1631050200000|2021-09-07 21:30:00|62789.5|62764.1|62785|62765|62791.6|62768.9|62781.4|62760.8|333
1631050500000|2021-09-07 21:35:00|62785.5|62765.5|62784.1|62764.1|62791|62769|62783.3|62760.7|148
1631050800000|2021-09-07 21:40:00|62784.3|62764.3|62785.7|62765.7|62792.2|62766.8|62784.1|62761.2|123
1631051100000|2021-09-07 21:45:00|62785.2|62765.2|62786.2|62766.2|62787.9|62767.5|62784.2|62764.2|100
1631051400000|2021-09-07 21:50:00|62786.5|62766.5|62808|62764.9|62814|62771.1|62785|62762.2|165
1631051700000|2021-09-07 21:55:00|62803.3|62763.5|62785|62765|62817.8|62771.4|62784.9|62760.5|306
1631052000000|2021-09-07 22:00:00|62784.9|62764.9|62791.6|62771.6|62815.3|62774.6|62784.9|62764|434
1631052300000|2021-09-07 22:05:00|62791.5|62771.5|62788.7|62768.7|62792.9|62772.4|62786.4|62766|225
1631052600000|2021-09-07 22:10:00|62788.2|62768.2|62789.9|62769.9|62792.1|62772.1|62786.8|62766.8|388
1631052900000|2021-09-07 22:15:00|62788.1|62768.1|62788.2|62768.2|62792.8|62773.7|62785.6|62765.6|206
1631053200000|2021-09-07 22:20:00|62789.6|62769.6|62792.6|62772.6|62793.4|62773.4|62786.3|62766.3|246
1631053500000|2021-09-07 22:25:00|62792.1|62772.1|62792.6|62772.6|62794.1|62775.6|62790.3|62770.3|267
1631053800000|2021-09-07 22:30:00|62792.5|62772.5|62793.8|62773.8|62796.5|62776.5|62791.7|62771.7|247
1631054100000|2021-09-07 22:35:00|62794|62774|62795.4|62775.4|62796.3|62776.3|62791|62771|267
1631054400000|2021-09-07 22:40:00|62795.3|62775.3|62787.4|62767.4|62796.7|62776.7|62785|62766.9|173
1631054700000|2021-09-07 22:45:00|62787.3|62767.3|62793|62773|62795.6|62775.6|62787.2|62767.2|121
1631055000000|2021-09-07 22:50:00|62793.5|62773.5|62793.2|62773.2|62796.6|62776.6|62789.3|62769.3|116
1631055300000|2021-09-07 22:55:00|62792.4|62772.4|62792|62772|62796.6|62776.6|62789.8|62771.5|126
1631055600000|2021-09-07 23:00:00|62791.9|62771.9|62794.9|62774.9|62795.8|62775.8|62791.3|62771.3|295
1631055900000|2021-09-07 23:05:00|62795.1|62775.1|62799.5|62779.5|62802.1|62782.1|62794.5|62774.5|214
1631056200000|2021-09-07 23:10:00|62799.4|62779.4|62802.2|62782.2|62805.1|62785.1|62799.4|62779.4|291
1631056500000|2021-09-07 23:15:00|62802.1|62782.1|62799.3|62779.3|62802.6|62782.6|62799.3|62779.3|222
1631056800000|2021-09-07 23:20:00|62799.2|62779.2|62796.1|62776.1|62802.6|62782.6|62795.7|62775.7|171
1631057100000|2021-09-07 23:25:00|62796|62776|62799.9|62779.9|62802.3|62782.3|62795.4|62775.4|257
1631057400000|2021-09-07 23:30:00|62799.5|62779.5|62799.2|62779.2|62800.8|62780.8|62797.5|62777.5|191
1631057700000|2021-09-07 23:35:00|62799.8|62779.8|62799.2|62779.2|62800.6|62780.6|62798.8|62778.8|155
1631058000000|2021-09-07 23:40:00|62800.1|62780.1|62802.1|62782.1|62804.2|62784.2|62799.7|62779.7|279
1631058300000|2021-09-07 23:45:00|62802|62782|62799.8|62779.8|62802.9|62782.9|62799|62779|157
1631058600000|2021-09-07 23:50:00|62799.6|62779.6|62796.8|62776.8|62801.9|62781.9|62796.1|62776.1|256
1631058900000|2021-09-07 23:55:00|62797|62777|62797.6|62777.6|62799.7|62779.7|62794.3|62774.3|247
1631059200000|2021-09-08 00:00:00|62796.9|62776.9|62800.4|62780.4|62803.8|62783.8|62794|62774|440
1631059500000|2021-09-08 00:05:00|62800.6|62780.6|62801|62781|62806.8|62786.8|62797.6|62777.6|348
1631059800000|2021-09-08 00:10:00|62800.8|62780.8|62805.4|62785.4|62812.1|62792.1|62798.7|62778.7|358
1631060100000|2021-09-08 00:15:00|62805.3|62785.3|62805.2|62785.2|62806.4|62786.4|62802.6|62782.6|329
1631060400000|2021-09-08 00:20:00|62805.5|62785.5|62797.9|62777.9|62806.3|62786.3|62796.6|62776.6|352
1631060700000|2021-09-08 00:25:00|62797.5|62777.5|62802.6|62782.6|62803.5|62783.5|62794.6|62774.9|283
1631061000000|2021-09-08 00:30:00|62802.7|62782.7|62792|62772|62802.7|62782.7|62790.1|62771.2|334
1631061300000|2021-09-08 00:35:00|62792.2|62772.2|62788.1|62768.1|62793|62773|62784|62764|405
1631061600000|2021-09-08 00:40:00|62788.2|62768.2|62778.5|62758.5|62789.1|62769.1|62777.3|62757.3|334
1631061900000|2021-09-08 00:45:00|62778.4|62758.4|62780.8|62760.8|62781.1|62761.1|62774|62755.2|372
1631062200000|2021-09-08 00:50:00|62780.9|62760.9|62777.2|62757.2|62780.9|62760.9|62771.1|62751.1|419
1631062500000|2021-09-08 00:55:00|62777.3|62757.3|62770.7|62750.7|62777.3|62759.3|62770.2|62750.2|429
1631062800000|2021-09-08 01:00:00|62772.3|62752.3|62776.1|62756.1|62778.7|62758.7|62771.3|62751.3|389
1631063100000|2021-09-08 01:05:00|62776.4|62756.4|62778.3|62758.3|62781.9|62761.9|62772.4|62752.4|379
1631063400000|2021-09-08 01:10:00|62778.5|62758.5|62779.5|62759.5|62782.3|62762.3|62777.8|62757.8|334
1631063700000|2021-09-08 01:15:00|62779.1|62759.1|62779.1|62759.1|62785|62765|62774.8|62754.8|458
1631064000000|2021-09-08 01:20:00|62779|62759|62776.2|62756.2|62779|62759|62772.3|62752.6|313
1631064300000|2021-09-08 01:25:00|62776.3|62756.3|62776.7|62756.7|62781.8|62761.8|62773.9|62753.9|369
1631064600000|2021-09-08 01:30:00|62776.6|62756.6|62772.9|62752.9|62779.1|62760.1|62772.2|62752.2|405
1631064900000|2021-09-08 01:35:00|62772.2|62752.2|62768.2|62748.2|62777.6|62757.6|62766.9|62747.5|375
1631065200000|2021-09-08 01:40:00|62768.3|62748.3|62754.8|62734.8|62768.7|62748.7|62754.6|62734.6|439
1631065500000|2021-09-08 01:45:00|62754.9|62734.9|62760.2|62740.2|62762|62742.7|62754.4|62734.4|396
1631065800000|2021-09-08 01:50:00|62760.3|62740.3|62771.7|62751.7|62772.9|62752.9|62759.6|62739.6|377
1631066100000|2021-09-08 01:55:00|62771.6|62751.6|62773.7|62753.7|62774.1|62755.2|62766.1|62746.1|412
1631066400000|2021-09-08 02:00:00|62772.9|62752.9|62772.9|62752.9|62773.5|62753.9|62768.1|62749.5|478
1631066700000|2021-09-08 02:05:00|62773.2|62753.2|62778.9|62758.9|62781.8|62761.8|62769.8|62749.9|466
1631067000000|2021-09-08 02:10:00|62778.8|62758.8|62773.4|62753.4|62780.4|62760.4|62772.4|62752.4|358
1631067300000|2021-09-08 02:15:00|62773.7|62753.7|62773.7|62753.7|62776.6|62756.6|62772.3|62752.3|298
1631067600000|2021-09-08 02:20:00|62774.2|62754.2|62779.3|62759.3|62782.5|62762.5|62772.9|62752.9|405
1631067900000|2021-09-08 02:25:00|62779.4|62759.4|62775.9|62755.9|62779.7|62759.7|62772.4|62752.4|309
1631068200000|2021-09-08 02:30:00|62776.4|62756.4|62778|62758|62781.2|62761.2|62775.3|62755.3|359
1631068500000|2021-09-08 02:35:00|62778.3|62758.3|62778.2|62758.2|62784.6|62764.6|62776.3|62757.1|342
1631068800000|2021-09-08 02:40:00|62778|62758|62776|62756|62781.9|62761.9|62772.8|62755.4|357
1631069100000|2021-09-08 02:45:00|62776.1|62756.1|62775.5|62755.5|62776.7|62756.7|62772.5|62752.5|324
1631069400000|2021-09-08 02:50:00|62775.3|62755.3|62781.3|62761.3|62782.1|62762.1|62774.4|62754.4|346
1631069700000|2021-09-08 02:55:00|62781.6|62761.6|62786.6|62766.6|62789.6|62769.6|62780.1|62760.1|370
1631070000000|2021-09-08 03:00:00|62786.5|62766.5|62787|62767|62788.6|62769.7|62783.4|62763.4|351
1631070300000|2021-09-08 03:05:00|62786.9|62766.9|62787.7|62767.7|62789|62769|62783.6|62763.6|304
1631070600000|2021-09-08 03:10:00|62787.8|62767.8|62786.1|62766.1|62790.5|62770.5|62782|62762|395
1631070900000|2021-09-08 03:15:00|62786.2|62766.2|62796.5|62776.5|62799.8|62779.8|62784.2|62764.2|423
1631071200000|2021-09-08 03:20:00|62796.6|62776.6|62804.7|62784.7|62808.1|62788.1|62792.7|62775|499
1631071500000|2021-09-08 03:25:00|62804.6|62784.6|62801.7|62781.7|62805.4|62785.4|62800.1|62780.1|399
1631071800000|2021-09-08 03:30:00|62801.8|62781.8|62801.7|62781.7|62803.8|62783.8|62799.6|62779.6|397
1631072100000|2021-09-08 03:35:00|62801.8|62781.8|62805.4|62785.4|62808.3|62788.3|62798.1|62778.1|476
1631072400000|2021-09-08 03:40:00|62805.5|62785.5|62807.9|62787.9|62808.7|62788.7|62801.9|62781.9|450
1631072700000|2021-09-08 03:45:00|62807.6|62787.6|62802.8|62782.8|62807.7|62787.7|62799.9|62779.9|368
1631073000000|2021-09-08 03:50:00|62802.7|62782.7|62802.6|62782.6|62804.1|62786.3|62800.3|62781.5|290
1631073300000|2021-09-08 03:55:00|62802.7|62782.7|62802.8|62782.8|62803.4|62783.4|62795.9|62776.4|325
1631073600000|2021-09-08 04:00:00|62802.7|62782.7|62803.4|62783.4|62805|62787.3|62799.3|62779.3|352
1631073900000|2021-09-08 04:05:00|62803.3|62783.3|62797.4|62777.4|62803.7|62783.7|62796.5|62776.5|376
1631074200000|2021-09-08 04:10:00|62797.3|62777.3|62801.1|62781.1|62801.7|62781.7|62794.9|62774.9|307
1631074500000|2021-09-08 04:15:00|62801.5|62781.5|62803|62783|62803.1|62783.6|62798.5|62779.6|300
1631074800000|2021-09-08 04:20:00|62802.9|62782.9|62800.1|62780.1|62805.2|62785.2|62799.5|62779.5|273
1631075100000|2021-09-08 04:25:00|62799.7|62779.7|62803.7|62783.7|62806.1|62786.1|62799.6|62779.6|249
1631075400000|2021-09-08 04:30:00|62804.6|62784.6|62802.3|62782.3|62805|62785|62801.1|62781.1|264
1631075700000|2021-09-08 04:35:00|62799.8|62784.8|62799.5|62779.5|62802.2|62785|62796|62776|325
1631076000000|2021-09-08 04:40:00|62799.1|62779.1|62794.3|62774.3|62803.4|62783.4|62793.8|62773.8|314
1631076300000|2021-09-08 04:45:00|62794.4|62774.4|62803.6|62783.6|62806|62786|62793.3|62773.3|358
1631076600000|2021-09-08 04:50:00|62804.1|62784.1|62806|62786|62806.1|62786.1|62802.1|62782.1|277
1631076900000|2021-09-08 04:55:00|62805.5|62785.5|62793.8|62773.8|62805.5|62785.5|62793.6|62773.6|409
1631077200000|2021-09-08 05:00:00|62793.6|62773.6|62797.9|62777.9|62801.6|62781.6|62793.2|62773.2|416
1631077500000|2021-09-08 05:05:00|62797.8|62777.8|62810.4|62790.4|62814.4|62794.4|62797.4|62777.8|467
1631077800000|2021-09-08 05:10:00|62810.9|62790.9|62814.2|62794.2|62816.5|62796.5|62809|62789|394
1631078100000|2021-09-08 05:15:00|62814.4|62794.4|62816.8|62796.8|62818.9|62798.9|62809.3|62789.3|396
1631078400000|2021-09-08 05:20:00|62816.7|62796.7|62813.3|62793.3|62816.7|62796.7|62804.9|62787.2|455
1631078700000|2021-09-08 05:25:00|62812.2|62792.2|62808.3|62788.3|62812.2|62792.2|62806.2|62786.2|383
1631079000000|2021-09-08 05:30:00|62808.4|62788.4|62822.2|62802.2|62827.8|62809.6|62808.2|62788.2|446
1631079300000|2021-09-08 05:35:00|62822.3|62802.3|62824.3|62804.3|62825.7|62805.7|62820.8|62800.8|393
1631079600000|2021-09-08 05:40:00|62823.3|62803.3|62833.2|62813.2|62835.3|62815.3|62823.3|62803.3|410
1631079900000|2021-09-08 05:45:00|62833.1|62813.1|62832.7|62812.7|62836.4|62816.4|62829.9|62809.9|410
1631080200000|2021-09-08 05:50:00|62833|62813|62836.2|62816.2|62838.9|62818.9|62830.2|62810.2|415
1631080500000|2021-09-08 05:55:00|62836|62816|62832.4|62812.4|62839.5|62819.5|62830.2|62810.2|507
1631080800000|2021-09-08 06:00:00|62833.8|62813.8|62844.8|62824.8|62847.8|62827.8|62823.2|62803.2|749
1631081100000|2021-09-08 06:05:00|62845.4|62825.4|62843.7|62823.7|62853.3|62833.3|62842.6|62822.6|640
1631081400000|2021-09-08 06:10:00|62843.6|62823.6|62850.9|62830.9|62853.7|62835|62841.9|62822.6|637
1631081700000|2021-09-08 06:15:00|62851|62831|62848.5|62833.5|62856.6|62837.7|62847.5|62828|670
1631082000000|2021-09-08 06:20:00|62850.8|62830.8|62862.2|62842.2|62866.1|62847.1|62847.7|62829.9|685
1631082300000|2021-09-08 06:25:00|62862.4|62842.4|62853.4|62838.4|62864.6|62849.6|62845.5|62830.5|747
1631082600000|2021-09-08 06:30:00|62853.6|62838.6|62845.1|62830.1|62873|62858|62845|62830|815
1631082900000|2021-09-08 06:35:00|62844.8|62829.8|62846.6|62826.6|62849.4|62833.3|62838.3|62821.4|603
1631083200000|2021-09-08 06:40:00|62846.3|62826.3|62831.7|62816.7|62848.7|62833.7|62830.7|62813.7|682
1631083500000|2021-09-08 06:45:00|62831.5|62816.5|62845.9|62830.9|62848.6|62833.6|62827.9|62812.3|684
1631083800000|2021-09-08 06:50:00|62845.6|62830.6|62846.1|62831.1|62848.8|62833.8|62832.9|62817.9|667
1631084100000|2021-09-08 06:55:00|62846|62831|62847.1|62832.1|62852.3|62837.3|62832.4|62817.4|740
1631084400000|2021-09-08 07:00:00|62847|62832|62836|62816|62856|62841|62832.4|62816|875
1631084700000|2021-09-08 07:05:00|62833.3|62818.3|62805.6|62790.6|62833.3|62818.3|62802.5|62784.1|921
1631085000000|2021-09-08 07:10:00|62803.4|62788.4|62826.4|62811.4|62830.8|62814|62799.9|62784.1|918
1631085300000|2021-09-08 07:15:00|62827.3|62812.3|62811.9|62796.9|62830.5|62815.5|62799.9|62784.9|842
1631085600000|2021-09-08 07:20:00|62811.6|62796.6|62812.4|62797.4|62817.5|62802.5|62796.7|62781.7|863
1631085900000|2021-09-08 07:25:00|62813.5|62798.5|62808.5|62793.5|62818.8|62803.8|62798.6|62783.6|795
1631086200000|2021-09-08 07:30:00|62808.3|62793.3|62799.1|62784.1|62814.1|62799.1|62795.1|62780.1|791
1631086500000|2021-09-08 07:35:00|62798.6|62783.6|62807.4|62792.4|62815.6|62800.6|62793.4|62778.4|770
1631086800000|2021-09-08 07:40:00|62806.4|62791.4|62811.3|62796.3|62816.6|62801.6|62786.5|62771.5|783
1631087100000|2021-09-08 07:45:00|62811.4|62796.4|62845.5|62830.5|62848.5|62833.5|62809.7|62794.7|781
1631087400000|2021-09-08 07:50:00|62845.7|62830.7|62845.4|62830.4|62857.7|62840.8|62837.9|62822.9|799
1631087700000|2021-09-08 07:55:00|62845.6|62830.6|62863|62848|62865.4|62848.4|62843.7|62828.7|743
1631088000000|2021-09-08 08:00:00|62863.1|62848.1|62871.2|62856.2|62881.4|62866.4|62861.6|62846.6|808
1631088300000|2021-09-08 08:05:00|62871.1|62856.1|62881.5|62866.5|62887.3|62872.1|62868.9|62853.9|768
1631088600000|2021-09-08 08:10:00|62881.6|62866.6|62874.8|62859.8|62893.7|62876.5|62867.7|62852.7|818
1631088900000|2021-09-08 08:15:00|62874.1|62859.1|62883.4|62868.4|62887.5|62872.5|62869.5|62854.5|782
1631089200000|2021-09-08 08:20:00|62883.5|62868.5|62911.9|62896.9|62927.1|62909.5|62882.9|62867.9|896
1631089500000|2021-09-08 08:25:00|62911.8|62896.8|62916.1|62901.1|62919.5|62903|62898|62879.9|850
1631089800000|2021-09-08 08:30:00|62916|62901|62930|62910|62931.1|62915.2|62909.8|62894.8|781
1631090100000|2021-09-08 08:35:00|62929.4|62909.4|62895.1|62880.1|62934.4|62917.9|62894.3|62877.5|813
1631090400000|2021-09-08 08:40:00|62894.6|62879.6|62919.2|62904.2|62920.6|62905.6|62880.2|62865.2|821
1631090700000|2021-09-08 08:45:00|62919|62904|62926.1|62911.1|62938.8|62923.8|62916|62901|831
1631091000000|2021-09-08 08:50:00|62926.3|62911.3|62907.9|62892.9|62927.2|62912.2|62906.6|62891.2|737
1631091300000|2021-09-08 08:55:00|62907.7|62892.7|62909.9|62894.9|62916.9|62901.9|62898.6|62883.6|824
1631091600000|2021-09-08 09:00:00|62909.4|62894.4|62883.1|62868.1|62912.5|62896.3|62881.5|62863.9|809
1631091900000|2021-09-08 09:05:00|62882.7|62867.7|62894.7|62874.7|62894.7|62877.8|62880.9|62863.6|730
1631092200000|2021-09-08 09:10:00|62894.2|62874.2|62924.4|62909.4|62930.9|62913.6|62893.7|62873.7|767
1631092500000|2021-09-08 09:15:00|62924.2|62909.2|62931.9|62916.9|62938.9|62923.9|62918|62903|679
1631092800000|2021-09-08 09:20:00|62932|62917|62926.5|62911.5|62935.9|62920.9|62926.3|62911.3|682
1631093100000|2021-09-08 09:25:00|62926.3|62911.3|62920.2|62905.2|62926.8|62911.8|62916.8|62901.8|656
1631093400000|2021-09-08 09:30:00|62919.9|62904.9|62925.9|62910.9|62937|62922|62919.8|62904.8|724
1631093700000|2021-09-08 09:35:00|62925.8|62910.8|62924.9|62909.9|62934.5|62919.5|62923.8|62908.8|697
1631094000000|2021-09-08 09:40:00|62925|62910|62933.8|62918.8|62934.3|62919.3|62923.2|62908.2|589
1631094300000|2021-09-08 09:45:00|62933.7|62918.7|62936.9|62921.9|62944.7|62929.7|62926.7|62911.7|599
1631094600000|2021-09-08 09:50:00|62936.7|62921.7|62950.1|62935.1|62957|62942|62935|62920|644
1631094900000|2021-09-08 09:55:00|62950.3|62935.3|62944.1|62929.1|62958.6|62943.6|62942.3|62927.3|691
1631095200000|2021-09-08 10:00:00|62943.9|62928.9|62946.7|62931.7|62951.5|62936.5|62943.2|62928.2|679
1631095500000|2021-09-08 10:05:00|62946.5|62931.5|62952.6|62937.6|62953.2|62938.2|62941|62926|634
1631095800000|2021-09-08 10:10:00|62952.5|62937.5|62946.6|62931.6|62961|62946|62940.7|62925.7|662
1631096100000|2021-09-08 10:15:00|62946.5|62931.5|62950.9|62935.9|62953.6|62938.6|62945.8|62930.8|585
1631096400000|2021-09-08 10:20:00|62950.5|62935.5|62928.6|62913.6|62954.6|62939.6|62928.1|62911.4|637
1631096700000|2021-09-08 10:25:00|62928.7|62913.7|62913.3|62898.3|62930.3|62915.3|62911.1|62896.1|695
1631097000000|2021-09-08 10:30:00|62913.2|62898.2|62923.4|62908.4|62932.6|62917.6|62906.5|62891.5|692
1631097300000|2021-09-08 10:35:00|62923|62908|62922.4|62907.4|62928.3|62912|62914.8|62899.8|604
1631097600000|2021-09-08 10:40:00|62921.9|62906.9|62921.7|62906.7|62931.5|62914.3|62921|62906|547
1631097900000|2021-09-08 10:45:00|62921.5|62906.5|62936.3|62921.3|62941.2|62926.2|62921|62906|652
1631098200000|2021-09-08 10:50:00|62935.8|62920.8|62936.1|62921.1|62943.9|62928.9|62933.4|62918.4|670
1631098500000|2021-09-08 10:55:00|62936.2|62921.2|62930.3|62915.3|62939.6|62924.6|62930.1|62911.7|657
1631098800000|2021-09-08 11:00:00|62930.4|62915.4|62920.5|62905.5|62940.2|62925.2|62913.6|62898.6|731
1631099100000|2021-09-08 11:05:00|62920.3|62905.3|62916.8|62901.8|62926.9|62911.9|62912.3|62897.3|575
1631099400000|2021-09-08 11:10:00|62916.9|62901.9|62909.6|62894.6|62926.5|62911.5|62909|62894|686
1631099700000|2021-09-08 11:15:00|62909.9|62894.9|62921.5|62906.5|62922.1|62907.1|62909.7|62894.7|615
1631100000000|2021-09-08 11:20:00|62921.6|62906.6|62915|62900|62928.2|62913.2|62913.6|62898.6|647
1631100300000|2021-09-08 11:25:00|62914.9|62899.9|62913.9|62898.9|62921.7|62905.3|62907.5|62892.5|623
1631100600000|2021-09-08 11:30:00|62914|62899|62914.3|62899.3|62925.7|62910.7|62913|62898|574
1631100900000|2021-09-08 11:35:00|62914|62899|62900.7|62885.7|62915.8|62900.8|62897.7|62882.7|701
1631101200000|2021-09-08 11:40:00|62900.9|62885.9|62912.9|62897.9|62916.3|62901.3|62896|62881|660
1631101500000|2021-09-08 11:45:00|62913|62898|62905.6|62890.6|62913.2|62898.2|62902.2|62887.2|658
1631101800000|2021-09-08 11:50:00|62905.8|62890.8|62898.5|62883.5|62906.7|62891.7|62891.1|62876.1|647
1631102100000|2021-09-08 11:55:00|62899.8|62884.8|62904.4|62889.4|62920.8|62905.8|62899|62884|935
1631102400000|2021-09-08 12:00:00|62903.9|62888.9|62882.4|62867.4|62908.7|62893.7|62880.1|62865.1|769
1631102700000|2021-09-08 12:05:00|62882.5|62867.5|62895.8|62880.8|62904.7|62887.2|62882.2|62867.2|871
1631103000000|2021-09-08 12:10:00|62895.6|62880.6|62880|62865|62898|62883|62875.7|62860.7|854
1631103300000|2021-09-08 12:15:00|62879.9|62864.9|62896.4|62881.4|62904.6|62888.1|62879.5|62864.5|852
1631103600000|2021-09-08 12:20:00|62895.8|62880.8|62877|62862|62904|62889|62876.5|62861.5|889
1631103900000|2021-09-08 12:25:00|62877.1|62862.1|62877.5|62862.5|62891.1|62876.1|62872.8|62857.8|909
1631104200000|2021-09-08 12:30:00|62878.1|62863.1|62882.7|62867.7|62888.6|62873.6|62869|62854|892
1631104500000|2021-09-08 12:35:00|62882.9|62867.9|62874.4|62859.4|62889.2|62874.2|62871.8|62856.8|769
1631104800000|2021-09-08 12:40:00|62874.8|62859.8|62873.7|62858.7|62883.3|62868.3|62871.6|62856.6|762
1631105100000|2021-09-08 12:45:00|62873.3|62858.3|62867.6|62852.6|62880.1|62865.1|62864.8|62847.3|715
1631105400000|2021-09-08 12:50:00|62868.5|62848.5|62899.2|62884.2|62900.6|62885.6|62866.5|62848.5|747
1631105700000|2021-09-08 12:55:00|62899.1|62884.1|62911.4|62896.4|62911.4|62896.4|62885.7|62870.7|784
1631106000000|2021-09-08 13:00:00|62911.5|62896.5|62910.3|62895.3|62927.4|62912.4|62903.1|62888.1|863
1631106300000|2021-09-08 13:05:00|62909.6|62894.6|62937.3|62922.3|62939.6|62924.6|62907.7|62892.7|843
1631106600000|2021-09-08 13:10:00|62937.2|62922.2|62934.4|62919.4|62937.9|62922.9|62925|62910|836
1631106900000|2021-09-08 13:15:00|62934.3|62919.3|62943.9|62928.9|62949.1|62934.1|62933.1|62918.1|780
1631107200000|2021-09-08 13:20:00|62943.4|62928.4|62954.1|62939.1|62954.1|62939.1|62940.9|62925.9|725
1631107500000|2021-09-08 13:25:00|62954.2|62939.2|62948.2|62933.2|62965.4|62950.4|62944.7|62929.7|821
1631107800000|2021-09-08 13:30:00|62947.8|62932.8|62947.5|62932.5|62951.2|62936.2|62921.5|62904.5|963
1631108100000|2021-09-08 13:35:00|62947|62932|62952.1|62937.1|62957.8|62941.6|62942.5|62927.5|924
1631108400000|2021-09-08 13:40:00|62952.2|62937.2|62963.6|62948.6|62969.8|62954.8|62946.4|62931.4|976
1631108700000|2021-09-08 13:45:00|62964.1|62949.1|62968.1|62953.1|62977|62962|62956.5|62941.5|1038
1631109000000|2021-09-08 13:50:00|62968.3|62953.3|62954.9|62939.9|62981|62962.7|62942.1|62927.1|969
1631109300000|2021-09-08 13:55:00|62954.8|62939.8|62932|62917|62954.8|62939.8|62925.2|62910.2|965
1631109600000|2021-09-08 14:00:00|62931.7|62916.7|62938.3|62923.3|62939.2|62924.2|62924|62909|1027
1631109900000|2021-09-08 14:05:00|62938.8|62923.8|62932.5|62917.5|62957.7|62940.5|62922.3|62904.4|968
1631110200000|2021-09-08 14:10:00|62932.2|62917.2|62926.7|62911.7|62948.5|62933.5|62926.2|62911.2|899
1631110500000|2021-09-08 14:15:00|62927.6|62912.6|62933.8|62918.8|62936.6|62921.6|62923.6|62908.6|839
1631110800000|2021-09-08 14:20:00|62933.6|62918.6|62952.9|62937.9|62967.1|62952.1|62933.6|62918.6|921
1631111100000|2021-09-08 14:25:00|62952.5|62937.5|62989.5|62974.5|62991.1|62976.1|62947.4|62932.4|929
1631111400000|2021-09-08 14:30:00|62989.9|62974.9|63006.9|62991.9|63017.9|62999.3|62984.8|62969.8|989
1631111700000|2021-09-08 14:35:00|63007|62992|63003.5|62988.5|63008.9|62993.9|62996.8|62981.8|905
1631112000000|2021-09-08 14:40:00|63003.9|62988.9|63006.4|62991.4|63014.1|62998.4|62993|62978|936
1631112300000|2021-09-08 14:45:00|63006|62991|62998.6|62983.6|63012.8|62997.8|62987.3|62972.3|924
1631112600000|2021-09-08 14:50:00|62998.7|62983.7|62987.8|62972.8|63003.9|62988.9|62983.8|62968.8|956
1631112900000|2021-09-08 14:55:00|62987.7|62972.7|62957|62942|62992.4|62977.4|62956.9|62941.9|967
1631113200000|2021-09-08 15:00:00|62958.4|62943.4|62938.3|62923.3|62964.2|62949.2|62935.1|62920.1|984
1631113500000|2021-09-08 15:05:00|62939.2|62924.2|62954.4|62939.4|62963.1|62948.1|62935.8|62920.8|914
1631113800000|2021-09-08 15:10:00|62953.6|62938.6|62957.6|62942.6|62959.7|62944.7|62946.6|62931.6|840
1631114100000|2021-09-08 15:15:00|62957.7|62942.7|62940.4|62925.4|62961.4|62946.4|62935.3|62920.3|820
1631114400000|2021-09-08 15:20:00|62940.5|62925.5|62946|62931|62953.7|62936.7|62929.9|62914.9|843
1631114700000|2021-09-08 15:25:00|62946.3|62931.3|62940.5|62925.5|62948.6|62931.9|62932.4|62917.4|786
1631115000000|2021-09-08 15:30:00|62940.8|62925.8|62938.6|62923.6|62949.5|62934.5|62927.1|62912.1|803
1631115300000|2021-09-08 15:35:00|62937.7|62922.7|62938.4|62923.4|62941.8|62926.8|62930.5|62915.5|704
1631115600000|2021-09-08 15:40:00|62938.3|62923.3|62942.9|62927.9|62947.5|62932.5|62937.4|62922.4|670
1631115900000|2021-09-08 15:45:00|62943|62928|62934.6|62919.6|62943|62928|62923|62908|773
1631116200000|2021-09-08 15:50:00|62934.2|62919.2|62930.5|62915.5|62935.1|62920.1|62911.2|62896.2|788
1631116500000|2021-09-08 15:55:00|62930.3|62915.3|62926.4|62911.4|62940.7|62925.7|62924.9|62909.9|764
1631116800000|2021-09-08 16:00:00|62926.3|62911.3|62933.3|62918.3|62941.4|62926.4|62923.9|62907|842
1631117100000|2021-09-08 16:05:00|62933.4|62918.4|62907.3|62892.3|62935.5|62920.5|62907.3|62892.3|752
1631117400000|2021-09-08 16:10:00|62908.3|62893.3|62898|62883|62912.4|62895.5|62884.8|62869.8|741
1631117700000|2021-09-08 16:15:00|62897.9|62882.9|62887.4|62872.4|62903.4|62886.8|62886.9|62871.9|695
1631118000000|2021-09-08 16:20:00|62887.7|62872.7|62886.9|62866.9|62895.6|62880.6|62878.2|62860|687
1631118300000|2021-09-08 16:25:00|62884.3|62869.3|62874.5|62859.5|62886.8|62869.5|62869.7|62853.8|651
1631118600000|2021-09-08 16:30:00|62874.6|62859.6|62897.3|62882.3|62899.7|62884.3|62874.6|62859.6|736
1631118900000|2021-09-08 16:35:00|62896.7|62881.7|62896.5|62881.5|62901.2|62884.6|62889.6|62874.6|626
1631119200000|2021-09-08 16:40:00|62896.3|62881.3|62904.1|62889.1|62904.8|62889.6|62893.3|62878.3|494
1631119500000|2021-09-08 16:45:00|62903.9|62888.9|62910.1|62895.1|62912.8|62897.8|62901.5|62884.7|526
1631119800000|2021-09-08 16:50:00|62910|62895|62914.8|62899.8|62917|62900.5|62907.2|62889.9|558
1631120100000|2021-09-08 16:55:00|62914.7|62899.7|62924.5|62909.5|62926.1|62909.7|62911|62896|653
1631120400000|2021-09-08 17:00:00|62924.3|62909.3|62913.8|62898.8|62936.2|62920.1|62909.3|62891.4|803
1631120700000|2021-09-08 17:05:00|62913.2|62898.2|62927.1|62912.1|62927.3|62912.3|62904|62885.9|731
1631121000000|2021-09-08 17:10:00|62927.2|62912.2|62909.7|62894.7|62927.2|62912.2|62903.2|62887.5|620
1631121300000|2021-09-08 17:15:00|62910.4|62895.4|62910.1|62895.1|62925|62908.1|62907.6|62892.6|562
1631121600000|2021-09-08 17:20:00|62909.9|62894.9|62900|62885|62910|62895|62890.3|62875.3|607
1631121900000|2021-09-08 17:25:00|62900.5|62885.5|62899|62879|62907.5|62891.2|62895.2|62878.2|560
1631122200000|2021-09-08 17:30:00|62896.6|62881.6|62898.2|62883.2|62902.2|62885.9|62894|62876.5|533
1631122500000|2021-09-08 17:35:00|62898.1|62883.1|62894.9|62879.9|62898.6|62883.6|62891.1|62873.7|502
1631122800000|2021-09-08 17:40:00|62894.8|62879.8|62889.9|62874.9|62902.6|62885.9|62888.6|62872.8|540
1631123100000|2021-09-08 17:45:00|62890|62875|62889.1|62874.1|62892.7|62877.7|62883.2|62868.2|582
1631123400000|2021-09-08 17:50:00|62888.7|62873.7|62899.5|62879.5|62899.6|62882.8|62885.1|62870.1|531
1631123700000|2021-09-08 17:55:00|62899.2|62879.2|62898.6|62878.6|62900|62885|62893.3|62876|486
1631124000000|2021-09-08 18:00:00|62898.7|62878.7|62879.4|62864.4|62899|62881|62878.5|62863.5|664
1631124300000|2021-09-08 18:05:00|62879.2|62864.2|62891.6|62876.6|62894.8|62879.8|62876.9|62861.6|673
1631124600000|2021-09-08 18:10:00|62891.7|62876.7|62879.1|62864.1|62894.4|62879.4|62878.8|62862.2|662
1631124900000|2021-09-08 18:15:00|62879.2|62864.2|62872.3|62857.3|62880.2|62865.2|62870.5|62854.3|588
1631125200000|2021-09-08 18:20:00|62872.2|62857.2|62881.2|62861.2|62881.3|62864.5|62867.8|62850.1|470
1631125500000|2021-09-08 18:25:00|62878.9|62863.9|62873.3|62858.3|62881.1|62866.1|62872.3|62856.9|529
1631125800000|2021-09-08 18:30:00|62873.6|62858.6|62869|62854|62874|62859|62868.3|62853.3|492
1631126100000|2021-09-08 18:35:00|62869.4|62854.4|62867.2|62852.2|62869.6|62854.6|62865|62849.2|546
1631126400000|2021-09-08 18:40:00|62867.4|62852.4|62875.9|62855.9|62876|62859.4|62866.3|62851.3|478
1631126700000|2021-09-08 18:45:00|62876.1|62856.1|62873|62858|62882|62867|62869.8|62853.3|616
1631127000000|2021-09-08 18:50:00|62873.1|62858.1|62886.9|62871.9|62891.6|62875.3|62870.8|62854.2|657
1631127300000|2021-09-08 18:55:00|62888.4|62873.4|62894.5|62879.5|62895.4|62880.4|62884.8|62869.7|627
1631127600000|2021-09-08 19:00:00|62894.6|62879.6|62907.3|62892.3|62909|62892.4|62889.2|62872|626
1631127900000|2021-09-08 19:05:00|62906.9|62891.9|62897.2|62882.2|62908.2|62892.4|62896.6|62879.9|503
1631128200000|2021-09-08 19:10:00|62897.5|62882.5|62895.8|62880.8|62901.8|62884.6|62894.6|62876.5|512
1631128500000|2021-09-08 19:15:00|62895.9|62880.9|62899.1|62884.1|62907.1|62890.7|62895.8|62880.8|428
1631128800000|2021-09-08 19:20:00|62898.8|62883.8|62898.7|62878.7|62901.8|62885.3|62895.2|62877.1|442
1631129100000|2021-09-08 19:25:00|62898.5|62878.5|62898.9|62878.9|62906|62888.7|62896.1|62877.6|471
1631129400000|2021-09-08 19:30:00|62896.3|62881.3|62899.6|62884.6|62902.5|62885|62895.3|62876.5|390
1631129700000|2021-09-08 19:35:00|62899.5|62884.5|62905.8|62890.8|62910.3|62892.9|62899.3|62884.3|466
1631130000000|2021-09-08 19:40:00|62906.5|62891.5|62909.5|62894.5|62913.2|62897.5|62906.5|62888.5|434
1631130300000|2021-09-08 19:45:00|62909.4|62894.4|62915.5|62900.5|62916|62901|62905.7|62888.1|501
1631130600000|2021-09-08 19:50:00|62915.2|62900.2|62919|62904|62923.6|62906.9|62909.6|62892.3|565
1631130900000|2021-09-08 19:55:00|62918.5|62903.5|62929.7|62914.7|62930.4|62915.4|62917.3|62899.8|635
1631131200000|2021-09-08 20:00:00|62930.2|62915.2|62936.7|62916.7|62937.8|62919.6|62922.2|62903.6|446
1631131500000|2021-09-08 20:05:00|62936.3|62916.3|62935.9|62915.9|62938.4|62920.2|62934.5|62914.5|231
1631131800000|2021-09-08 20:10:00|62936.2|62916.2|62929.3|62909.3|62936.2|62916.2|62929.2|62909.2|213
1631132100000|2021-09-08 20:15:00|62929.5|62909.5|62926.1|62906.1|62930.3|62910.3|62924.6|62904.6|197
1631132400000|2021-09-08 20:20:00|62926.2|62906.2|62931.2|62911.2|62931.9|62911.9|62925.3|62905.3|161
1631132700000|2021-09-08 20:25:00|62931.3|62911.3|62926.2|62906.2|62932.5|62912.5|62924.2|62904.2|268
1631133000000|2021-09-08 20:30:00|62926.3|62906.3|62929.5|62909.5|62929.6|62909.6|62924|62904|222
1631133300000|2021-09-08 20:35:00|62929.4|62909.4|62934.4|62914.4|62934.7|62914.7|62926.3|62906.3|293
1631133600000|2021-09-08 20:40:00|62934.8|62914.8|62934.3|62914.3|62935.4|62915.4|62930.3|62910.3|445
1631133900000|2021-09-08 20:45:00|62934.8|62914.8|62934.5|62914.5|62938.5|62918.5|62932.4|62912.4|515
1631134200000|2021-09-08 20:50:00|62934.4|62914.4|62931.8|62911.8|62937.5|62917.5|62930.9|62910.9|276
1631134500000|2021-09-08 20:55:00|62932|62912|62948.2|62918.7|62951.5|62925.1|62930.3|62910.3|364
1631134800000|2021-09-08 21:00:00|62956|62910.8|62959.6|62911.2|62962|62911.3|62953.9|62909.7|19
1631135100000|2021-09-08 21:05:00|62959.8|62903.8|62945.3|62891.6|62976.8|62911.9|62938.3|62890.8|169
1631135400000|2021-09-08 21:10:00|62945.9|62891.5|62965.8|62895.9|62965.8|62910.7|62932.2|62888.1|139
1631135700000|2021-09-08 21:15:00|62949.6|62896.6|62957.9|62896.3|62968.1|62910.7|62939.1|62896|114
1631136000000|2021-09-08 21:20:00|62957.6|62897.2|62943.5|62906.1|62958.5|62912.3|62935.3|62888.6|136
1631136300000|2021-09-08 21:25:00|62944.6|62907.1|62931.9|62911.9|62947.9|62915.1|62930.5|62899.6|128
1631136600000|2021-09-08 21:30:00|62930.9|62910.9|62944.8|62905.8|62944.8|62914.7|62930.9|62903.7|190
1631136900000|2021-09-08 21:35:00|62945.5|62905.5|62933.9|62913|62945.5|62913.9|62928.4|62905.5|147
1631137200000|2021-09-08 21:40:00|62934.9|62911.8|62935.9|62913.2|62939|62914.8|62931.7|62906.9|132
1631137500000|2021-09-08 21:45:00|62935.1|62912.4|62933.5|62913.5|62939|62915.6|62932|62910.1|115
1631137800000|2021-09-08 21:50:00|62933.4|62913.4|62934.9|62914.9|62940|62915|62931.7|62905.9|177
1631138100000|2021-09-08 21:55:00|62934.5|62914.5|62943.2|62912|62943.2|62914.9|62927|62906.1|187
1631138400000|2021-09-08 22:00:00|62938.2|62914.9|62924|62904|62944.3|62914.9|62921.7|62901.7|296
1631138700000|2021-09-08 22:05:00|62923.9|62903.9|62923.3|62903.3|62926.8|62909.5|62923.1|62903.1|193
1631139000000|2021-09-08 22:10:00|62923.5|62903.5|62926.2|62906.2|62928|62909.2|62921|62902.5|135
1631139300000|2021-09-08 22:15:00|62925.7|62905.7|62926.1|62906.1|62927.8|62909.2|62924.1|62903.3|131
1631139600000|2021-09-08 22:20:00|62926|62906|62925|62905|62926.5|62907.4|62922.4|62902.7|226
1631139900000|2021-09-08 22:25:00|62925.1|62905.1|62924|62904|62926.6|62908.1|62922.6|62903.7|127
1631140200000|2021-09-08 22:30:00|62924.2|62904.2|62927.8|62907.8|62928.8|62910.2|62924|62904|201
1631140500000|2021-09-08 22:35:00|62927.6|62907.6|62924.2|62904.2|62930.3|62913.3|62923.3|62903.3|209
1631140800000|2021-09-08 22:40:00|62924.3|62904.3|62922|62902|62925.1|62907.4|62921|62901|196
1631141100000|2021-09-08 22:45:00|62922.1|62902.1|62923.6|62903.6|62926.1|62908.9|62919.1|62899.6|209
1631141400000|2021-09-08 22:50:00|62923.4|62903.4|62924.3|62904.3|62925|62907.3|62921.6|62903|178
1631141700000|2021-09-08 22:55:00|62924.5|62904.5|62928|62908|62929.5|62909.5|62922.2|62902.2|238
1631142000000|2021-09-08 23:00:00|62928.1|62908.1|62927.8|62907.8|62929.7|62909.7|62926.7|62906.7|217
1631142300000|2021-09-08 23:05:00|62927.7|62907.7|62928.2|62908.2|62929.4|62909.4|62925|62905|216
1631142600000|2021-09-08 23:10:00|62928.3|62908.3|62928.7|62908.7|62930.3|62910.3|62927|62907|215
1631142900000|2021-09-08 23:15:00|62928.6|62908.6|62928|62908|62931.6|62911.6|62924.9|62904.9|237
1631143200000|2021-09-08 23:20:00|62928.4|62908.4|62928.2|62908.2|62929.9|62909.9|62925.6|62905.6|219
1631143500000|2021-09-08 23:25:00|62928.1|62908.1|62929|62909|62930.3|62910.3|62925.8|62905.8|209
1631143800000|2021-09-08 23:30:00|62928.8|62908.8|62927.5|62907.5|62930.3|62910.3|62926.7|62906.7|248
1631144100000|2021-09-08 23:35:00|62927.3|62907.3|62927.1|62907.1|62930.9|62910.9|62927|62907|162
1631144400000|2021-09-08 23:40:00|62927.5|62907.5|62926.1|62906.1|62929|62909|62925.4|62905.4|154
1631144700000|2021-09-08 23:45:00|62926|62906|62928|62908|62928.2|62908.2|62924.7|62904.7|215
1631145000000|2021-09-08 23:50:00|62928.1|62908.1|62926.5|62906.5|62930.4|62910.4|62926.2|62906.2|245
1631145300000|2021-09-08 23:55:00|62926.4|62906.4|62924.7|62904.7|62929.9|62909.9|62923.8|62903.8|252
1631145600000|2021-09-09 00:00:00|62924.4|62904.4|62944|62924|62947.7|62927.7|62924.4|62904.4|453
1631145900000|2021-09-09 00:05:00|62943.9|62923.9|62939.7|62919.7|62947|62927|62936.9|62916.9|412
1631146200000|2021-09-09 00:10:00|62939.6|62919.6|62941.4|62921.4|62942.9|62922.9|62937.1|62917.1|368
1631146500000|2021-09-09 00:15:00|62940.9|62920.9|62935.3|62915.3|62942|62922|62932.8|62912.8|339
1631146800000|2021-09-09 00:20:00|62935.2|62915.2|62930.4|62910.4|62937.2|62917.2|62926.3|62906.3|395
1631147100000|2021-09-09 00:25:00|62930.7|62910.7|62929.3|62909.3|62930.9|62910.9|62923.2|62903.2|376
1631147400000|2021-09-09 00:30:00|62929|62909|62934.4|62914.4|62935.5|62915.5|62925.9|62905.9|392
1631147700000|2021-09-09 00:35:00|62934.5|62914.5|62942.7|62922.7|62943.6|62924.2|62934.5|62914.5|300
1631148000000|2021-09-09 00:40:00|62942.6|62922.6|62948.8|62928.8|62950.7|62930.7|62942.3|62922.3|374
1631148300000|2021-09-09 00:45:00|62948.7|62928.7|62955.5|62935.5|62956.4|62936.4|62948.6|62928.6|319
1631148600000|2021-09-09 00:50:00|62955.4|62935.4|62956.8|62936.8|62961.2|62941.2|62952.8|62932.8|504
1631148900000|2021-09-09 00:55:00|62956.6|62936.6|62951.1|62931.1|62958.3|62938.3|62944.2|62924.2|485
1631149200000|2021-09-09 01:00:00|62950.9|62930.9|62948.6|62928.6|62951.6|62931.6|62944.5|62924.5|463
1631149500000|2021-09-09 01:05:00|62948.5|62928.5|62948.8|62928.8|62951.4|62933|62943.8|62923.8|437
1631149800000|2021-09-09 01:10:00|62948.7|62928.7|62953.7|62933.7|62953.7|62933.7|62945.4|62925.4|368
1631150100000|2021-09-09 01:15:00|62953.6|62933.6|62941.1|62921.1|62954|62934|62939|62919|470
1631150400000|2021-09-09 01:20:00|62941.2|62921.2|62941.2|62921.2|62943.1|62923.1|62934.5|62914.5|406
1631150700000|2021-09-09 01:25:00|62941.1|62921.1|62945.5|62925.5|62945.9|62925.9|62939|62919|303
1631151000000|2021-09-09 01:30:00|62946.2|62926.2|62943.4|62923.4|62947|62927|62941.6|62922.3|474
1631151300000|2021-09-09 01:35:00|62943.3|62923.3|62938.5|62918.5|62943.3|62923.3|62932.5|62912.5|471
1631151600000|2021-09-09 01:40:00|62938.6|62918.6|62932.6|62912.6|62944|62924|62932.6|62912.6|461
1631151900000|2021-09-09 01:45:00|62930.9|62910.9|62928.1|62908.1|62931.2|62911.2|62924.4|62904.4|508
1631152200000|2021-09-09 01:50:00|62927.9|62907.9|62923|62903|62930.2|62910.2|62920.5|62902.6|451
1631152500000|2021-09-09 01:55:00|62922.8|62902.8|62914.7|62894.7|62923.3|62903.9|62913.5|62893.5|364
1631152800000|2021-09-09 02:00:00|62915|62895|62906.2|62886.2|62916.2|62896.2|62904|62884|484
1631153100000|2021-09-09 02:05:00|62906.6|62886.6|62901|62881|62907.3|62887.3|62898.7|62878.7|399
1631153400000|2021-09-09 02:10:00|62901.1|62881.1|62901|62881|62904.4|62884.4|62898.1|62878.1|514
1631153700000|2021-09-09 02:15:00|62900.9|62880.9|62896.6|62876.6|62902.2|62882.2|62895.8|62875.8|422
1631154000000|2021-09-09 02:20:00|62896.8|62876.8|62895.4|62875.4|62897.9|62877.9|62891.8|62871.8|398
1631154300000|2021-09-09 02:25:00|62895.5|62875.5|62898.1|62878.1|62899.8|62882|62893|62875.3|329
1631154600000|2021-09-09 02:30:00|62898.6|62878.6|62895|62875|62900.4|62880.4|62890.3|62871.4|368
1631154900000|2021-09-09 02:35:00|62894.8|62874.8|62897.6|62877.6|62898.8|62878.8|62890.3|62871.5|353
1631155200000|2021-09-09 02:40:00|62897.7|62877.7|62909.5|62889.5|62912.7|62892.7|62895.8|62875.8|422
1631155500000|2021-09-09 02:45:00|62909.7|62889.7|62904.2|62884.2|62910.4|62890.4|62900.5|62880.5|388
1631155800000|2021-09-09 02:50:00|62904.6|62884.6|62902.3|62882.3|62905.4|62885.4|62898.5|62878.5|403
1631156100000|2021-09-09 02:55:00|62902.5|62882.5|62893|62873|62903.9|62883.9|62890.2|62871.3|484
1631156400000|2021-09-09 03:00:00|62892.9|62872.9|62897.1|62877.1|62900.1|62880.1|62892.8|62872.8|422
1631156700000|2021-09-09 03:05:00|62897.4|62877.4|62901.9|62881.9|62902.9|62882.9|62893.7|62873.7|363
1631157000000|2021-09-09 03:10:00|62901.8|62881.8|62911.2|62891.2|62913.5|62893.5|62897.8|62877.8|406
1631157300000|2021-09-09 03:15:00|62910.9|62890.9|62908.6|62888.6|62913.8|62893.8|62907|62887|318
1631157600000|2021-09-09 03:20:00|62908.4|62888.4|62911|62891|62913.5|62893.5|62901.5|62884.3|466
1631157900000|2021-09-09 03:25:00|62910.8|62890.8|62913.3|62893.3|62913.9|62893.9|62909.6|62889.6|408
1631158200000|2021-09-09 03:30:00|62913|62893|62916.8|62896.8|62916.9|62896.9|62909.9|62889.9|363
1631158500000|2021-09-09 03:35:00|62916.7|62896.7|62919.3|62899.3|62920.4|62900.4|62912.5|62892.5|342
1631158800000|2021-09-09 03:40:00|62919.2|62899.2|62926.8|62906.8|62926.8|62906.8|62916.7|62899.2|381
1631159100000|2021-09-09 03:45:00|62926|62906|62923|62903|62927.7|62907.7|62920.6|62901.7|403
1631159400000|2021-09-09 03:50:00|62923.4|62903.4|62926.2|62906.2|62928.3|62908.3|62919|62899.8|315
1631159700000|2021-09-09 03:55:00|62926|62906|62929.7|62909.7|62932.1|62912.1|62923.9|62904.2|277
1631160000000|2021-09-09 04:00:00|62929.6|62909.6|62926.1|62911.1|62932.7|62912.7|62926.1|62907.3|299
1631160300000|2021-09-09 04:05:00|62926.3|62911.3|62933.2|62913.2|62933.2|62913.2|62926.3|62906.8|287
1631160600000|2021-09-09 04:10:00|62933.1|62913.1|62944.3|62924.3|62948.1|62928.1|62932.2|62912.2|540
1631160900000|2021-09-09 04:15:00|62944.4|62924.4|62949.4|62929.4|62949.5|62929.5|62940.7|62922.5|353
1631161200000|2021-09-09 04:20:00|62949.5|62929.5|62953.3|62933.3|62954.8|62934.8|62948.4|62928.4|413
1631161500000|2021-09-09 04:25:00|62952.8|62932.8|62950.1|62930.1|62953.4|62933.4|62947.1|62927.1|433
1631161800000|2021-09-09 04:30:00|62950.7|62930.7|62958.3|62938.3|62959.6|62939.6|62949.9|62929.9|379
1631162100000|2021-09-09 04:35:00|62957.9|62937.9|62960.6|62940.6|62966.2|62946.2|62957.8|62937.8|476
1631162400000|2021-09-09 04:40:00|62960.9|62940.9|62958.4|62938.4|62964.1|62944.1|62957.5|62937.5|379
1631162700000|2021-09-09 04:45:00|62958.5|62938.5|62963.8|62943.8|62964.2|62944.2|62957.2|62937.2|439
1631163000000|2021-09-09 04:50:00|62964|62944|62958.1|62938.1|62965.5|62946.9|62956.3|62936.3|392
1631163300000|2021-09-09 04:55:00|62957.8|62937.8|62950.2|62930.2|62958.5|62938.5|62947.9|62927.9|490
1631163600000|2021-09-09 05:00:00|62949.9|62929.9|62962.3|62942.3|62964.3|62944.3|62949.6|62929.6|507
1631163900000|2021-09-09 05:05:00|62962.2|62942.2|62957.7|62937.7|62965.8|62945.8|62954|62934|444
1631164200000|2021-09-09 05:10:00|62957.6|62937.6|62950.5|62930.5|62958.1|62938.1|62949.7|62929.7|371
1631164500000|2021-09-09 05:15:00|62950.7|62930.7|62949.4|62929.4|62956.1|62936.1|62948.7|62928.7|356
1631164800000|2021-09-09 05:20:00|62949.3|62929.3|62946.7|62926.7|62952.2|62932.2|62943.9|62926.4|364
1631165100000|2021-09-09 05:25:00|62946.8|62926.8|62948.1|62928.1|62950.9|62930.9|62944.3|62924.3|422
1631165400000|2021-09-09 05:30:00|62947.9|62927.9|62949.3|62929.3|62952.4|62932.4|62944.8|62924.8|478
1631165700000|2021-09-09 05:35:00|62949.5|62929.5|62939.4|62919.4|62949.6|62929.6|62935.5|62915.5|523
1631166000000|2021-09-09 05:40:00|62939.5|62919.5|62952.1|62932.1|62953|62933|62938.9|62918.9|423
1631166300000|2021-09-09 05:45:00|62952|62932|62947.8|62927.8|62960.4|62940.4|62943.8|62926.2|516
1631166600000|2021-09-09 05:50:00|62947.9|62927.9|62957.4|62937.4|62961.1|62941.1|62947.8|62927.8|444
1631166900000|2021-09-09 05:55:00|62957.5|62937.5|62957.2|62937.2|62963.9|62943.9|62951.7|62932.5|589
1631167200000|2021-09-09 06:00:00|62957|62937|62944|62924|62961.2|62943.7|62940.2|62922.8|720
1631167500000|2021-09-09 06:05:00|62943.6|62923.6|62927.3|62912.3|62948.6|62931.4|62925|62910|680
1631167800000|2021-09-09 06:10:00|62927.4|62912.4|62917.1|62902.1|62938.7|62921.7|62916.3|62901.3|713
1631168100000|2021-09-09 06:15:00|62917.9|62902.9|62908.6|62893.6|62919.3|62903.8|62906.4|62890.4|658
1631168400000|2021-09-09 06:20:00|62908.9|62893.9|62904.3|62889.3|62911.2|62896.2|62897.6|62882.6|618
1631168700000|2021-09-09 06:25:00|62903.7|62888.7|62904.8|62889.8|62908.1|62891.8|62894.7|62877.7|669
1631169000000|2021-09-09 06:30:00|62904.6|62889.6|62902.7|62887.7|62908.4|62893.4|62901.4|62886.4|644
1631169300000|2021-09-09 06:35:00|62903.5|62888.5|62897.5|62882.5|62907|62892|62895.4|62880.4|607
1631169600000|2021-09-09 06:40:00|62897.1|62882.1|62913.1|62898.1|62913.8|62898.8|62896|62881|688
1631169900000|2021-09-09 06:45:00|62913.4|62898.4|62922.5|62907.5|62924.8|62909.8|62910.8|62895.8|656
1631170200000|2021-09-09 06:50:00|62922.6|62907.6|62924.2|62909.2|62925|62910|62908.1|62893.1|667
1631170500000|2021-09-09 06:55:00|62924.1|62909.1|62941.1|62926.1|62942.5|62927.5|62915|62900|709
1631170800000|2021-09-09 07:00:00|62941|62926|62936.2|62921.2|62952.9|62937.9|62930.6|62915.6|798
1631171100000|2021-09-09 07:05:00|62936.3|62921.3|62916.7|62901.7|62942.5|62927.5|62914.3|62899.3|755
1631171400000|2021-09-09 07:10:00|62917.4|62902.4|62927.8|62912.8|62931.7|62916.7|62909.7|62894.7|764
1631171700000|2021-09-09 07:15:00|62928.2|62913.2|62901.4|62886.4|62928.2|62913.2|62896.5|62881.5|819
1631172000000|2021-09-09 07:20:00|62900.9|62885.9|62905.6|62890.6|62910.2|62895.2|62898.1|62883.1|696
1631172300000|2021-09-09 07:25:00|62904.8|62889.8|62911.8|62896.8|62915.1|62900.1|62887.7|62872.7|735
1631172600000|2021-09-09 07:30:00|62912|62897|62890.9|62875.9|62918|62903|62889.7|62874.7|737
1631172900000|2021-09-09 07:35:00|62890.6|62875.6|62889.9|62874.9|62898.3|62883.3|62882.7|62867.7|760
1631173200000|2021-09-09 07:40:00|62890|62875|62884.2|62869.2|62894|62879|62880.6|62865.6|754
1631173500000|2021-09-09 07:45:00|62883.9|62868.9|62897.6|62882.6|62899.3|62884.3|62877.8|62862.8|724
1631173800000|2021-09-09 07:50:00|62898.3|62883.3|62889.9|62874.9|62902.4|62887.4|62879|62864|856
1631174100000|2021-09-09 07:55:00|62889.6|62874.6|62907.2|62892.2|62910.2|62892.6|62885.3|62870.3|816
1631174400000|2021-09-09 08:00:00|62907.3|62892.3|62891.8|62876.8|62907.8|62892.8|62883.4|62868.4|807
1631174700000|2021-09-09 08:05:00|62891.7|62876.7|62890.2|62875.2|62908.4|62890.2|62889.8|62874.8|803
1631175000000|2021-09-09 08:10:00|62890.4|62875.4|62867|62852|62893.9|62878.9|62865.2|62848.1|767
1631175300000|2021-09-09 08:15:00|62867.4|62852.4|62883.2|62868.2|62885.3|62870.3|62865.9|62850.9|776
1631175600000|2021-09-09 08:20:00|62884.1|62869.1|62871.3|62856.3|62890.5|62875.5|62869.8|62854.8|713
1631175900000|2021-09-09 08:25:00|62870.9|62855.9|62869.8|62849.8|62871.1|62856.1|62864.2|62849.2|678
1631176200000|2021-09-09 08:30:00|62867.3|62852.3|62873.1|62858.1|62878.6|62863.6|62864.9|62848.8|738
1631176500000|2021-09-09 08:35:00|62873.2|62858.2|62857.9|62842.9|62873.3|62858.3|62847.5|62830.1|731
1631176800000|2021-09-09 08:40:00|62858|62843|62844|62829|62858|62843|62834.7|62819.7|743
1631177100000|2021-09-09 08:45:00|62843.8|62828.8|62849.3|62834.3|62851.7|62836.7|62842.1|62827.1|690
1631177400000|2021-09-09 08:50:00|62849.4|62834.4|62847|62832|62850.8|62835.8|62836.9|62821.9|591
1631177700000|2021-09-09 08:55:00|62846.7|62831.7|62847.2|62832.2|62850.8|62835.8|62840.8|62825.8|744
1631178000000|2021-09-09 09:00:00|62847.7|62832.7|62860.9|62845.9|62866.6|62851.6|62847.7|62832.7|725
1631178300000|2021-09-09 09:05:00|62861.2|62846.2|62862.1|62847.1|62872.2|62857.2|62858.9|62843.9|703
1631178600000|2021-09-09 09:10:00|62862|62847|62880.4|62865.4|62885.8|62870.8|62861.9|62846.8|706
1631178900000|2021-09-09 09:15:00|62880.5|62865.5|62867.8|62852.8|62887.6|62872.6|62867|62852|676
1631179200000|2021-09-09 09:20:00|62868.2|62853.2|62879.7|62864.7|62880.3|62865.3|62868.2|62852.3|570
1631179500000|2021-09-09 09:25:00|62879.4|62864.4|62873.6|62858.6|62887.9|62872.9|62873.1|62858.1|625
1631179800000|2021-09-09 09:30:00|62873.4|62858.4|62876.6|62861.6|62877.2|62862.2|62851.6|62831.6|764
1631180100000|2021-09-09 09:35:00|62876.8|62861.8|62857.8|62842.8|62877.3|62862.3|62852.2|62837.2|695
1631180400000|2021-09-09 09:40:00|62857.6|62842.6|62859.7|62844.7|62863.8|62848.8|62854.2|62839.2|613
1631180700000|2021-09-09 09:45:00|62859.6|62844.6|62861.5|62846.5|62873.2|62856.6|62857.2|62842.2|648
1631181000000|2021-09-09 09:50:00|62861.8|62846.8|62867.3|62852.3|62874.4|62859.4|62855.6|62840.6|677
1631181300000|2021-09-09 09:55:00|62867.8|62852.8|62852.9|62837.9|62868|62853|62851.5|62836.5|676
1631181600000|2021-09-09 10:00:00|62853|62838|62859|62844|62862.4|62847.4|62851.9|62835.6|621
1631181900000|2021-09-09 10:05:00|62859.2|62844.2|62857.1|62842.1|62860.8|62845.8|62852.6|62837.6|581
1631182200000|2021-09-09 10:10:00|62857.2|62842.2|62852|62837|62865.8|62850.8|62851.2|62836.2|549
1631182500000|2021-09-09 10:15:00|62851.7|62836.7|62849.8|62834.8|62855|62840|62849.5|62832.1|546
1631182800000|2021-09-09 10:20:00|62850.1|62835.1|62859.4|62844.4|62862.5|62847.5|62846.3|62828.6|537
1631183100000|2021-09-09 10:25:00|62859.3|62844.3|62840.8|62825.8|62860.3|62845.3|62840.5|62825.5|559
1631183400000|2021-09-09 10:30:00|62840.7|62825.7|62842.6|62827.6|62859.6|62844.6|62840.4|62825.4|597
1631183700000|2021-09-09 10:35:00|62843.2|62828.2|62847.5|62832.5|62849.5|62834|62837.2|62822.2|571
1631184000000|2021-09-09 10:40:00|62847.6|62832.6|62848.6|62833.6|62852.7|62836.2|62844.3|62829.1|479
1631184300000|2021-09-09 10:45:00|62848.7|62833.7|62855.9|62840.9|62859.2|62842.9|62848.1|62833.1|539
1631184600000|2021-09-09 10:50:00|62855.8|62840.8|62861|62846|62862.8|62847.8|62854.2|62839|597
1631184900000|2021-09-09 10:55:00|62860.5|62845.5|62855.5|62840.5|62860.5|62845.5|62850.9|62834.9|696
1631185200000|2021-09-09 11:00:00|62855.6|62840.6|62874.5|62859.5|62875.4|62860.4|62855.6|62840.6|722
1631185500000|2021-09-09 11:05:00|62874.3|62859.3|62859.1|62844.1|62875.3|62860.3|62858.7|62843.7|572
1631185800000|2021-09-09 11:10:00|62858.9|62843.9|62854.1|62839.1|62864.2|62849.2|62852.6|62837.6|500
1631186100000|2021-09-09 11:15:00|62853.6|62838.6|62878.3|62863.3|62878.3|62863.3|62853.4|62838.4|500
1631186400000|2021-09-09 11:20:00|62877.4|62862.4|62880.4|62865.4|62886.3|62871.3|62875.3|62860.3|615
1631186700000|2021-09-09 11:25:00|62880.5|62865.5|62863.9|62848.9|62883.5|62868.5|62863.8|62848.8|620
1631187000000|2021-09-09 11:30:00|62864.1|62849.1|62853.9|62838.9|62870.8|62855.8|62851.9|62836.9|587
1631187300000|2021-09-09 11:35:00|62853.4|62838.4|62855|62840|62863.5|62848.5|62853.2|62836.5|581
1631187600000|2021-09-09 11:40:00|62856.2|62841.2|62867.3|62840|62873.2|62855.7|62850.6|62832.4|712
1631187900000|2021-09-09 11:45:00|62862.9|62846.7|62876|62861|62898.6|62878.6|62814.3|62794.3|1076
1631188200000|2021-09-09 11:50:00|62875.8|62860.8|62830.7|62815.7|62876.4|62861.4|62813.4|62797.3|954
1631188500000|2021-09-09 11:55:00|62830|62815|62812.1|62797.1|62839.4|62823.6|62805.8|62789.9|940
1631188800000|2021-09-09 12:00:00|62812.6|62792.6|62814.9|62799.9|62827.5|62809.6|62806.9|62790.1|944
1631189100000|2021-09-09 12:05:00|62817.8|62797.8|62827.9|62812.9|62839.4|62824.4|62805.9|62789.8|931
1631189400000|2021-09-09 12:10:00|62827.1|62812.1|62825.4|62810.4|62838.1|62823.1|62814.2|62798.2|835
1631189700000|2021-09-09 12:15:00|62824.9|62809.9|62835.9|62815.9|62838.2|62822.6|62819.1|62804.1|851
1631190000000|2021-09-09 12:20:00|62835.2|62815.2|62838.2|62823.2|62841.1|62823.2|62823.8|62808.3|887
1631190300000|2021-09-09 12:25:00|62837.9|62822.9|62858.3|62838.3|62861.9|62843.5|62835|62820|809
1631190600000|2021-09-09 12:30:00|62859.4|62839.4|62848.8|62833.8|62885|62866.5|62840.5|62825.5|944
1631190900000|2021-09-09 12:35:00|62847.2|62832.2|62896.6|62881.6|62912.8|62895.1|62839.3|62824.3|918
1631191200000|2021-09-09 12:40:00|62896.7|62881.7|62933.7|62918.7|62937.5|62922|62874|62855.4|998
1631191500000|2021-09-09 12:45:00|62932.7|62917.7|62935|62915|62983.2|62963.2|62928.1|62908.1|1035
1631191800000|2021-09-09 12:50:00|62935.1|62915.1|62918.2|62903.2|62946.6|62928.8|62907.6|62892|974
1631192100000|2021-09-09 12:55:00|62921.3|62901.3|62900.7|62885.7|62936.8|62920.3|62890.5|62872.6|911
1631192400000|2021-09-09 13:00:00|62899.7|62884.7|62950.9|62935.9|62960.7|62945.7|62887.4|62870.4|965
1631192700000|2021-09-09 13:05:00|62950.2|62935.2|62855.4|62835.4|62950.8|62935.8|62842.2|62822.2|955
1631193000000|2021-09-09 13:10:00|62854.9|62834.9|62870|62855|62885.7|62868.1|62845.6|62827.3|954
1631193300000|2021-09-09 13:15:00|62870.2|62855.2|62893.9|62878.9|62915.7|62897.9|62867.4|62852.4|875
1631193600000|2021-09-09 13:20:00|62895.7|62875.7|62869.6|62854.6|62895.7|62879.1|62863|62846.2|843
1631193900000|2021-09-09 13:25:00|62868.8|62853.8|62855.6|62840.6|62875.1|62860.1|62843.6|62827.4|887
1631194200000|2021-09-09 13:30:00|62855.8|62840.8|62922.6|62907.6|62924.6|62909.6|62853.8|62838.8|1016
1631194500000|2021-09-09 13:35:00|62922.5|62907.5|62903.7|62888.7|62923|62908|62886.1|62871.1|957
1631194800000|2021-09-09 13:40:00|62904.1|62889.1|62901.6|62886.6|62912.3|62897.3|62886.3|62868.9|930
1631195100000|2021-09-09 13:45:00|62900.9|62885.9|62962.2|62942.2|62962.2|62942.2|62893.4|62876.2|943
1631195400000|2021-09-09 13:50:00|62962.3|62942.3|62950.9|62935.9|62964.7|62947.3|62929.2|62914.2|933
1631195700000|2021-09-09 13:55:00|62950.8|62935.8|62941.5|62926.5|62962.5|62942.7|62929.6|62914.6|987
1631196000000|2021-09-09 14:00:00|62941.8|62926.8|62951.4|62936.4|62953.2|62938.2|62918.1|62903.1|988
1631196300000|2021-09-09 14:05:00|62951.7|62936.7|62942|62927|62969.9|62950.7|62934.6|62919.6|905
1631196600000|2021-09-09 14:10:00|62941.8|62926.8|62940.6|62925.6|62945.5|62930.5|62917.3|62899.6|959
1631196900000|2021-09-09 14:15:00|62941|62926|62941.8|62926.8|62957.6|62942.6|62935.6|62920.4|943
1631197200000|2021-09-09 14:20:00|62941.9|62926.9|62946|62931|62959.8|62944.8|62938.5|62923.5|816
1631197500000|2021-09-09 14:25:00|62946.2|62931.2|62959|62944|62960|62945|62938.6|62923.6|772
1631197800000|2021-09-09 14:30:00|62959.7|62944.7|62992.3|62977.3|62998.1|62981.9|62959.1|62944.1|911
1631198100000|2021-09-09 14:35:00|62992.7|62977.7|62974.4|62959.4|62996.5|62981.5|62969.7|62954.7|912
1631198400000|2021-09-09 14:40:00|62973.9|62958.9|62994|62979|62996.6|62981.6|62966.7|62951.7|878
1631198700000|2021-09-09 14:45:00|62993.5|62978.5|62958.2|62943.2|62993.9|62978.9|62953.7|62938.7|885
1631199000000|2021-09-09 14:50:00|62957.9|62942.9|62939.6|62924.6|62969|62954|62929.6|62914.6|928
1631199300000|2021-09-09 14:55:00|62939.3|62924.3|62937.9|62922.9|62949.7|62934.7|62926.5|62911.5|953
1631199600000|2021-09-09 15:00:00|62936.9|62921.9|62941.7|62926.7|62952.2|62934.6|62927|62912|912
1631199900000|2021-09-09 15:05:00|62941.9|62926.9|62939.3|62924.3|62955.2|62937.9|62938.1|62918.3|770
1631200200000|2021-09-09 15:10:00|62939.1|62924.1|62943.8|62928.8|62952.2|62937.2|62938.2|62923.2|741
1631200500000|2021-09-09 15:15:00|62943.9|62928.9|62944.6|62929.6|62960.1|62945.1|62942.4|62927.4|839
1631200800000|2021-09-09 15:20:00|62945|62930|62936.5|62921.5|62947.4|62932.4|62936.5|62920|746
1631201100000|2021-09-09 15:25:00|62937|62922|62916.4|62901.4|62941|62923.4|62915.4|62900.4|812
1631201400000|2021-09-09 15:30:00|62916.5|62901.5|62895.3|62880.3|62920|62905|62893.4|62878.4|842
1631201700000|2021-09-09 15:35:00|62895.1|62880.1|62893.3|62878.3|62899.5|62884.5|62889.7|62874.7|758
1631202000000|2021-09-09 15:40:00|62893|62878|62894.2|62879.2|62897.2|62882.2|62885.7|62870.7|702
1631202300000|2021-09-09 15:45:00|62894.3|62879.3|62895.1|62880.1|62900|62885|62888.8|62873.8|676
1631202600000|2021-09-09 15:50:00|62895|62880|62891.9|62876.9|62903.7|62886.1|62887.8|62872.8|705
1631202900000|2021-09-09 15:55:00|62892.4|62877.4|62878.4|62863.4|62897.1|62882.1|62875.5|62860.5|744
1631203200000|2021-09-09 16:00:00|62878.3|62863.3|62882.9|62867.9|62887.5|62871.9|62876.1|62860.8|676
1631203500000|2021-09-09 16:05:00|62882.8|62867.8|62887|62872|62888.3|62873.2|62879.4|62862.2|594
1631203800000|2021-09-09 16:10:00|62886.2|62871.2|62881.1|62866.1|62891.8|62876.5|62880.3|62865.3|607
1631204100000|2021-09-09 16:15:00|62881.4|62866.4|62880.9|62865.9|62890|62872.3|62878.2|62862.9|669
1631204400000|2021-09-09 16:20:00|62880.3|62865.3|62872.2|62857.2|62881.4|62866.4|62870.1|62853.8|609
1631204700000|2021-09-09 16:25:00|62872.1|62857.1|62856.8|62841.8|62874.3|62857.1|62856.6|62840|576
1631205000000|2021-09-09 16:30:00|62856.9|62841.9|62856.3|62841.3|62861.8|62845|62851.9|62834.1|643
1631205300000|2021-09-09 16:35:00|62856.7|62841.7|62857.7|62842.7|62860.6|62843.9|62848.8|62833.7|632
1631205600000|2021-09-09 16:40:00|62857.6|62842.6|62853.1|62838.1|62860.7|62845.7|62848.8|62833.8|638
1631205900000|2021-09-09 16:45:00|62852.8|62837.8|62857.8|62842.8|62866.3|62851.3|62852.1|62837.1|540
1631206200000|2021-09-09 16:50:00|62857.7|62842.7|62850.1|62835.1|62865.1|62848.5|62849.5|62833.3|610
1631206500000|2021-09-09 16:55:00|62851.8|62836.8|62858.1|62838.1|62860.3|62844.6|62850.3|62835.3|660
1631206800000|2021-09-09 17:00:00|62858.5|62838.5|62846.4|62826.4|62859.2|62841.8|62841.8|62824.3|701
1631207100000|2021-09-09 17:05:00|62846.1|62826.1|62824.6|62809.6|62846.5|62829.5|62822.1|62807.1|714
1631207400000|2021-09-09 17:10:00|62824.4|62809.4|62817.4|62802.4|62826.8|62811.8|62812.2|62794.8|686
1631207700000|2021-09-09 17:15:00|62817.5|62802.5|62828.7|62813.7|62834.9|62817.8|62817.3|62801|692
1631208000000|2021-09-09 17:20:00|62828.9|62813.9|62834.2|62819.2|62846.7|62828.9|62828.4|62812.3|849
1631208300000|2021-09-09 17:25:00|62834.3|62819.3|62845.2|62825.2|62845.2|62828|62833.2|62815.9|777
1631208600000|2021-09-09 17:30:00|62844.9|62824.9|62853.7|62838.7|62864.2|62847.4|62843.2|62824.9|651
1631208900000|2021-09-09 17:35:00|62853.6|62838.6|62849.1|62834.1|62856.4|62838.9|62841.4|62826.4|771
1631209200000|2021-09-09 17:40:00|62848.9|62833.9|62850.9|62835.9|62851.6|62836.6|62838.6|62823.6|609
1631209500000|2021-09-09 17:45:00|62850.6|62835.6|62854.9|62839.9|62857.4|62840.2|62844.3|62829.3|589
1631209800000|2021-09-09 17:50:00|62854.8|62839.8|62857.7|62842.7|62862|62844|62849.7|62832.3|588
1631210100000|2021-09-09 17:55:00|62856.8|62841.8|62843.6|62828.6|62859.5|62843.3|62843.5|62828.5|684
1631210400000|2021-09-09 18:00:00|62843.3|62828.3|62855.3|62840.3|62860.4|62841.6|62837.7|62822.7|784
1631210700000|2021-09-09 18:05:00|62855.1|62840.1|62840.6|62825.6|62859.9|62842.9|62840.4|62825.4|663
1631211000000|2021-09-09 18:10:00|62840.7|62825.7|62847.3|62832.3|62849.9|62834.9|62840.2|62824.9|548
1631211300000|2021-09-09 18:15:00|62847.4|62832.4|62855.4|62840.4|62859|62841.9|62845.3|62830.3|560
1631211600000|2021-09-09 18:20:00|62857.9|62837.9|62846.9|62831.9|62858.5|62840.9|62846.6|62829.8|583
1631211900000|2021-09-09 18:25:00|62847.2|62832.2|62849.7|62834.7|62855.3|62840.3|62846.3|62831.3|530
1631212200000|2021-09-09 18:30:00|62849.5|62834.5|62852.8|62837.8|62857.6|62842.6|62848.9|62833.9|462
1631212500000|2021-09-09 18:35:00|62852.9|62837.9|62869|62854|62869.9|62854.6|62847.9|62832.9|533
1631212800000|2021-09-09 18:40:00|62868.8|62853.8|62869.2|62854.2|62873.6|62858.6|62867.9|62850|543
1631213100000|2021-09-09 18:45:00|62869.4|62854.4|62867.6|62852.6|62873.2|62857.6|62866|62850.2|588
1631213400000|2021-09-09 18:50:00|62867.7|62852.7|62868.1|62853.1|62869.5|62853.3|62861.6|62846.6|588
1631213700000|2021-09-09 18:55:00|62867.6|62852.6|62865.5|62850.5|62871.3|62856.3|62861.7|62846.2|517
1631214000000|2021-09-09 19:00:00|62865.6|62850.6|62879.6|62864.6|62880.7|62865.7|62864.9|62849.5|455
1631214300000|2021-09-09 19:05:00|62880.3|62865.3|62876.5|62861.5|62882.2|62867.2|62873.2|62856.8|517
1631214600000|2021-09-09 19:10:00|62876.8|62861.8|62881.1|62866.1|62882.2|62867.2|62874.2|62858.2|569
1631214900000|2021-09-09 19:15:00|62881.3|62866.3|62878.5|62858.5|62886.3|62870.1|62876.1|62858.4|529
1631215200000|2021-09-09 19:20:00|62876.1|62861.1|62878.3|62858.3|62879.1|62863.1|62873.1|62858.1|561
1631215500000|2021-09-09 19:25:00|62878.2|62858.2|62873.6|62858.6|62879.1|62862.2|62865.7|62850.7|539
1631215800000|2021-09-09 19:30:00|62873.3|62858.3|62863.4|62848.4|62876.4|62859.4|62861|62846|607
1631216100000|2021-09-09 19:35:00|62863.2|62848.2|62868.7|62853.7|62871.2|62856.2|62863.2|62848.2|523
1631216400000|2021-09-09 19:40:00|62868.4|62853.4|62872|62857|62874.1|62858|62868.1|62853.1|443
1631216700000|2021-09-09 19:45:00|62871.7|62856.7|62883.3|62868.3|62885.3|62870.3|62870.7|62855.7|441
1631217000000|2021-09-09 19:50:00|62883.4|62868.4|62885.9|62870.9|62888|62873|62880.9|62864.6|498
1631217300000|2021-09-09 19:55:00|62886.5|62871.5|62890.8|62870.8|62891|62871.5|62877.3|62860.4|584
1631217600000|2021-09-09 20:00:00|62889|62869|62893.6|62873.6|62896|62877.1|62887.6|62867.6|412
1631217900000|2021-09-09 20:05:00|62893.7|62873.7|62893.8|62873.8|62895.9|62875.9|62892.2|62872.2|257
1631218200000|2021-09-09 20:10:00|62894.6|62874.6|62891.4|62871.4|62895.9|62875.9|62888.6|62868.6|205
1631218500000|2021-09-09 20:15:00|62891.3|62871.3|62898.7|62878.7|62899.3|62879.3|62890.7|62870.7|260
1631218800000|2021-09-09 20:20:00|62898.6|62878.6|62907.1|62887.1|62907.2|62887.2|62898.5|62878.5|235
1631219100000|2021-09-09 20:25:00|62907.3|62887.3|62906.6|62886.6|62909.8|62889.8|62904.8|62884.8|294
1631219400000|2021-09-09 20:30:00|62906.8|62886.8|62902.7|62882.7|62910.2|62890.2|62900.2|62881.5|291
1631219700000|2021-09-09 20:35:00|62902.9|62882.9|62905.9|62885.9|62909.3|62889.3|62902.4|62882.4|316
1631220000000|2021-09-09 20:40:00|62905.8|62885.8|62903.3|62883.3|62907.6|62887.6|62903.1|62883.1|236
1631220300000|2021-09-09 20:45:00|62903.9|62883.9|62898.3|62878.3|62906.4|62886.4|62898.3|62878.3|256
1631220600000|2021-09-09 20:50:00|62898.5|62878.5|62902.6|62882.6|62905|62885|62897.9|62877.9|304
1631220900000|2021-09-09 20:55:00|62902.5|62882.5|62896.9|62876.9|62903.6|62883.6|62896.1|62873.7|300
1631221200000|2021-09-09 21:00:00|62897.5|62861.8|62891.8|62861.7|62900.2|62861.8|62891.8|62854|49
1631221500000|2021-09-09 21:05:00|62901.1|62858.9|62895.5|62863|62907.5|62872.3|62888.6|62857|62
1631221800000|2021-09-09 21:10:00|62896.2|62863.1|62898.8|62861.1|62908.6|62869.4|62888.2|62845.2|104
1631222100000|2021-09-09 21:15:00|62897.9|62862.1|62902.7|62857.5|62904.7|62870.4|62889.2|62853.9|108
1631222400000|2021-09-09 21:20:00|62898.1|62858.4|62888.9|62868.9|62908.3|62869.3|62886.7|62853.9|113
1631222700000|2021-09-09 21:25:00|62885.6|62865.6|62883.1|62863.1|62895.8|62869.9|62881.9|62856.7|121
1631223000000|2021-09-09 21:30:00|62882.7|62862.7|62886.9|62861.2|62891.1|62865.5|62879|62850.7|221
1631223300000|2021-09-09 21:35:00|62884.9|62864.9|62883.9|62863.9|62889.1|62866.6|62877.2|62854.1|187
1631223600000|2021-09-09 21:40:00|62884.9|62864.9|62891.8|62870.6|62902.7|62872.1|62883.6|62862.5|208
1631223900000|2021-09-09 21:45:00|62892.8|62870.5|62892.1|62872.1|62898.7|62873.2|62889.7|62863.6|139
1631224200000|2021-09-09 21:50:00|62890.9|62870.9|62894.3|62869.7|62899|62873.7|62890.5|62863.5|170
1631224500000|2021-09-09 21:55:00|62893.9|62873.7|62893.6|62873.6|62899.9|62873.9|62891|62863.1|118
1631224800000|2021-09-09 22:00:00|62896.3|62872.7|62901.6|62876.2|62905.3|62879.8|62891.4|62868.6|442
1631225100000|2021-09-09 22:05:00|62901.2|62876.3|62895.9|62875.9|62903.6|62879.9|62894.6|62871.6|319
1631225400000|2021-09-09 22:10:00|62895.7|62875.7|62895.4|62875.4|62898.2|62878.2|62894.7|62874.7|121
1631225700000|2021-09-09 22:15:00|62896|62876|62895.9|62875.9|62898.9|62878.9|62894.7|62874.7|177
1631226000000|2021-09-09 22:20:00|62896.5|62876.5|62899.3|62879.3|62901.4|62881.4|62895.1|62875.1|186
1631226300000|2021-09-09 22:25:00|62900|62880|62899.4|62879.4|62902.8|62882.8|62895.6|62875.6|231
1631226600000|2021-09-09 22:30:00|62899.2|62879.2|62898.8|62878.8|62902.4|62882.4|62895|62875|301
1631226900000|2021-09-09 22:35:00|62898.6|62878.6|62896.8|62876.8|62899.5|62879.5|62895.1|62875.1|168
1631227200000|2021-09-09 22:40:00|62896.5|62876.5|62900.3|62880.3|62903.8|62883.8|62896.5|62876.5|204
1631227500000|2021-09-09 22:45:00|62899.9|62879.9|62900.1|62880.1|62905.9|62885.9|62898.5|62878.5|208
1631227800000|2021-09-09 22:50:00|62899.8|62879.8|62900|62880|62901|62881|62896.7|62876.7|149
1631228100000|2021-09-09 22:55:00|62898.6|62878.6|62902.2|62882.2|62902.2|62882.2|62896.9|62876.9|167
1631228400000|2021-09-09 23:00:00|62902.3|62882.3|62901.8|62881.8|62902.6|62882.6|62897.4|62877.4|156
1631228700000|2021-09-09 23:05:00|62902|62882|62903.6|62883.6|62905.7|62885.7|62900.7|62880.7|128
1631229000000|2021-09-09 23:10:00|62903.4|62883.4|62904.1|62884.1|62907.8|62887.8|62900.3|62880.3|272
1631229300000|2021-09-09 23:15:00|62904.2|62884.2|62901.1|62881.1|62904.2|62884.2|62898.3|62878.3|160
1631229600000|2021-09-09 23:20:00|62901|62881|62900|62880|62901.5|62881.5|62898.8|62878.8|142
1631229900000|2021-09-09 23:25:00|62900.2|62880.2|62898.5|62878.5|62901.7|62881.7|62897.9|62877.9|127
1631230200000|2021-09-09 23:30:00|62898.3|62878.3|62896.1|62876.1|62898.6|62878.6|62892.7|62872.7|200
1631230500000|2021-09-09 23:35:00|62896|62876|62895.5|62875.5|62896.8|62876.8|62894.9|62874.9|135
1631230800000|2021-09-09 23:40:00|62895.7|62875.7|62896.4|62876.4|62900.5|62880.5|62894.1|62874.1|185
1631231100000|2021-09-09 23:45:00|62896.3|62876.3|62898.6|62878.6|62900.9|62880.9|62896.1|62876.1|274
1631231400000|2021-09-09 23:50:00|62898.5|62878.5|62901.1|62881.1|62902.9|62882.9|62898.5|62878.5|219
1631231700000|2021-09-09 23:55:00|62901|62881|62904.1|62884.1|62904.9|62884.9|62898.6|62878.6|306
1631232000000|2021-09-10 00:00:00|62904.2|62884.2|62893.9|62873.9|62905.2|62885.2|62893.5|62873.5|370
1631232300000|2021-09-10 00:05:00|62894.1|62874.1|62882.4|62862.4|62897.5|62879.3|62881.7|62861.7|452
1631232600000|2021-09-10 00:10:00|62882.6|62862.6|62886.6|62866.6|62888.7|62869.5|62879.2|62859.6|409
1631232900000|2021-09-10 00:15:00|62886.2|62866.2|62881|62861|62889.6|62871.1|62880.4|62860.5|357
1631233200000|2021-09-10 00:20:00|62880.9|62860.9|62885.6|62865.6|62888.8|62868.8|62880.1|62860.1|327
1631233500000|2021-09-10 00:25:00|62885.7|62865.7|62890.2|62870.2|62890.6|62870.6|62883|62864.7|310
1631233800000|2021-09-10 00:30:00|62890|62870|62895.9|62875.9|62897|62877.7|62890|62870|396
1631234100000|2021-09-10 00:35:00|62895.3|62875.3|62904|62884|62905|62885|62892|62873.9|389
1631234400000|2021-09-10 00:40:00|62903.9|62883.9|62895.4|62875.4|62903.9|62883.9|62892.1|62874.1|337
1631234700000|2021-09-10 00:45:00|62895.2|62875.2|62898.3|62878.3|62899.3|62881.3|62892.4|62874.4|320
1631235000000|2021-09-10 00:50:00|62898.1|62878.1|62897.7|62877.7|62905.2|62886.2|62897.7|62877.7|504
1631235300000|2021-09-10 00:55:00|62898.4|62878.4|62898.7|62878.7|62899.4|62881.8|62886.2|62868.3|559
1631235600000|2021-09-10 01:00:00|62898.5|62878.5|62895.9|62875.9|62905.3|62886.7|62892.8|62875|514
1631235900000|2021-09-10 01:05:00|62896|62876|62898|62883|62901.9|62884.1|62895.5|62875.5|458
1631236200000|2021-09-10 01:10:00|62898.2|62883.2|62912|62892|62913.4|62895.2|62898.1|62878.1|484
1631236500000|2021-09-10 01:15:00|62912.1|62892.1|62917.8|62897.8|62923.2|62903.2|62911.5|62891.5|678
1631236800000|2021-09-10 01:20:00|62917.7|62897.7|62920.3|62900.3|62920.7|62901.8|62914.1|62894.1|496
1631237100000|2021-09-10 01:25:00|62920.4|62900.4|62919.1|62899.1|62927.9|62907.9|62915.3|62896.2|552
1631237400000|2021-09-10 01:30:00|62920.3|62900.3|62918.1|62898.1|62926|62907.4|62915.6|62896.5|566
1631237700000|2021-09-10 01:35:00|62918|62898|62914.5|62894.5|62921|62902.8|62913.8|62893.8|482
1631238000000|2021-09-10 01:40:00|62914.4|62894.4|62914.8|62894.8|62915.4|62897.1|62907.1|62889.1|526
1631238300000|2021-09-10 01:45:00|62914.7|62894.7|62919|62899|62919.4|62899.4|62912.3|62893|411
1631238600000|2021-09-10 01:50:00|62918.9|62898.9|62910.5|62890.5|62919.3|62901.6|62909.1|62889.1|500
1631238900000|2021-09-10 01:55:00|62910.2|62890.2|62912.2|62892.2|62912.8|62892.9|62907|62888.4|467
1631239200000|2021-09-10 02:00:00|62912.1|62892.1|62915|62895|62916.2|62896.7|62906.1|62887.2|523
1631239500000|2021-09-10 02:05:00|62915.3|62895.3|62920.9|62900.9|62922.4|62903.5|62913|62893|519
1631239800000|2021-09-10 02:10:00|62920.8|62900.8|62896.2|62876.2|62923.3|62904.7|62895.7|62875.7|633
1631240100000|2021-09-10 02:15:00|62896.3|62876.3|62892.3|62872.3|62899.6|62880.4|62889.2|62869.2|637
1631240400000|2021-09-10 02:20:00|62892.4|62872.4|62883.3|62863.3|62898.1|62878.1|62882.8|62862.8|448
1631240700000|2021-09-10 02:25:00|62883|62863|62881.7|62861.7|62885.7|62865.7|62877.7|62857.7|567
1631241000000|2021-09-10 02:30:00|62881.5|62861.5|62885.8|62865.8|62888.9|62870.1|62878.4|62858.4|595
1631241300000|2021-09-10 02:35:00|62885.7|62865.7|62884|62864|62888.5|62868.5|62879.7|62859.7|552
1631241600000|2021-09-10 02:40:00|62883.9|62863.9|62882.4|62862.4|62886.9|62866.9|62873.4|62853.4|555
1631241900000|2021-09-10 02:45:00|62882.5|62862.5|62880|62860|62884.3|62865.5|62878.8|62859.6|454
1631242200000|2021-09-10 02:50:00|62880.5|62860.5|62878.3|62858.3|62884.2|62865.7|62875.2|62857.3|520
1631242500000|2021-09-10 02:55:00|62878.4|62858.4|62854.5|62834.5|62879.7|62862|62852.7|62832.7|625
1631242800000|2021-09-10 03:00:00|62854.8|62834.8|62854.1|62834.1|62862.2|62842.2|62853.7|62833.7|642
1631243100000|2021-09-10 03:05:00|62854.2|62834.2|62854.3|62834.3|62859.3|62839.7|62850.6|62831.3|487
1631243400000|2021-09-10 03:10:00|62854.2|62834.2|62866.2|62846.2|62867.6|62848.6|62854|62834|433
1631243700000|2021-09-10 03:15:00|62866.3|62846.3|62865.2|62845.2|62867.9|62847.9|62861.6|62842.6|462
1631244000000|2021-09-10 03:20:00|62865.3|62845.3|62856.6|62836.6|62867.3|62847.6|62853.1|62835.9|452
1631244300000|2021-09-10 03:25:00|62856.7|62836.7|62860.6|62840.6|62861.1|62841.1|62851.8|62833.6|508
1631244600000|2021-09-10 03:30:00|62860.7|62840.7|62859.6|62839.6|62861|62842.6|62856|62838.3|491
1631244900000|2021-09-10 03:35:00|62859.5|62839.5|62867.7|62847.7|62868.6|62848.6|62856.4|62836.4|460
1631245200000|2021-09-10 03:40:00|62867.8|62847.8|62863.1|62843.1|62870.5|62850.6|62862.7|62842.7|447
1631245500000|2021-09-10 03:45:00|62863.2|62843.2|62867.8|62847.8|62869.8|62850.8|62859.8|62840.9|392
1631245800000|2021-09-10 03:50:00|62867.7|62847.7|62868.6|62848.6|62869.8|62851.2|62861.5|62843.7|477
1631246100000|2021-09-10 03:55:00|62868.7|62848.7|62866.3|62846.3|62873.5|62853.5|62865.7|62845.7|539
1631246400000|2021-09-10 04:00:00|62866.1|62846.1|62877|62857|62877.7|62857.7|62866.1|62846.1|441
1631246700000|2021-09-10 04:05:00|62877.2|62857.2|62878.8|62858.8|62879.3|62860|62872.6|62853.2|372
1631247000000|2021-09-10 04:10:00|62879.2|62859.2|62876.3|62856.3|62882.4|62862.4|62875.7|62855.7|400
1631247300000|2021-09-10 04:15:00|62876.2|62856.2|62870.9|62850.9|62876.8|62859|62869|62850.5|390
1631247600000|2021-09-10 04:20:00|62870.8|62850.8|62870.9|62850.9|62874.9|62856.6|62866.1|62848.2|378
1631247900000|2021-09-10 04:25:00|62871|62851|62871.1|62851.1|62875|62856|62866|62847.5|404
1631248200000|2021-09-10 04:30:00|62871.6|62851.6|62876.5|62856.5|62880.3|62860.3|62870.1|62850.1|420
1631248500000|2021-09-10 04:35:00|62876.6|62856.6|62874.7|62854.7|62876.8|62857|62871.3|62853.1|401
1631248800000|2021-09-10 04:40:00|62874.8|62854.8|62876.6|62856.6|62879.5|62859.5|62873.3|62853.3|297
1631249100000|2021-09-10 04:45:00|62876.8|62856.8|62872|62857|62877.1|62859.5|62868.4|62850.8|325
1631249400000|2021-09-10 04:50:00|62875.3|62855.3|62868.4|62848.4|62876.2|62857|62866.5|62846.5|430
1631249700000|2021-09-10 04:55:00|62868.6|62848.6|62868.7|62848.7|62870.3|62850.3|62862.4|62842.4|523
1631250000000|2021-09-10 05:00:00|62868.6|62848.6|62865.6|62845.6|62872|62853.6|62857.1|62838.5|526
1631250300000|2021-09-10 05:05:00|62865.9|62845.9|62857.6|62837.6|62868.7|62849.9|62853.1|62834.4|474
1631250600000|2021-09-10 05:10:00|62857.4|62837.4|62854.7|62839.7|62859.6|62840.3|62852.3|62834.7|433
1631250900000|2021-09-10 05:15:00|62854.8|62839.8|62859.7|62844.7|62863.2|62845.3|62854|62836.6|394
1631251200000|2021-09-10 05:20:00|62859.8|62844.8|62854.1|62834.1|62863.4|62845.4|62853.7|62833.7|416
1631251500000|2021-09-10 05:25:00|62854|62834|62854.8|62834.8|62857.1|62838.4|62851.3|62831.3|465
1631251800000|2021-09-10 05:30:00|62854.7|62834.7|62846.6|62831.6|62855.9|62837.9|62845.7|62827.9|466
1631252100000|2021-09-10 05:35:00|62846.7|62831.7|62846.1|62831.1|62857.7|62838.8|62846|62828.4|587
1631252400000|2021-09-10 05:40:00|62846.2|62831.2|62849.7|62834.7|62856|62838.2|62845.4|62827.7|512
1631252700000|2021-09-10 05:45:00|62849.6|62834.6|62865.4|62845.4|62869.1|62850.5|62849|62829.8|463
1631253000000|2021-09-10 05:50:00|62865.6|62845.6|62868.4|62853.4|62871.5|62853.8|62860.2|62842.7|461
1631253300000|2021-09-10 05:55:00|62871.3|62851.3|62880.5|62860.5|62882.4|62863.5|62869.7|62851.3|590
1631253600000|2021-09-10 06:00:00|62880.6|62860.6|62870.1|62850.1|62884.2|62864.4|62865.4|62847.7|634
1631253900000|2021-09-10 06:05:00|62870.8|62850.8|62880.5|62865.5|62881.5|62866.5|62859.9|62842.4|536
1631254200000|2021-09-10 06:10:00|62880.3|62865.3|62879.1|62864.1|62882.3|62867.3|62871|62856|611
1631254500000|2021-09-10 06:15:00|62879.2|62864.2|62877.8|62862.8|62888.7|62873.1|62872.8|62857.6|646
1631254800000|2021-09-10 06:20:00|62878|62863|62878.7|62863.7|62884.9|62868.8|62877.6|62861.5|557
1631255100000|2021-09-10 06:25:00|62878.8|62863.8|62879.4|62864.4|62890.9|62875.9|62876.6|62861.6|635
1631255400000|2021-09-10 06:30:00|62879.5|62864.5|62885.2|62870.2|62886.5|62871.5|62879.4|62864.4|555
1631255700000|2021-09-10 06:35:00|62885.1|62870.1|62881.5|62866.5|62888.8|62873.8|62878|62862.1|508
1631256000000|2021-09-10 06:40:00|62881.9|62866.9|62882.2|62867.2|62889.7|62874.7|62879.3|62864.3|484
1631256300000|2021-09-10 06:45:00|62882.6|62867.6|62881.3|62866.3|62890.2|62875.2|62879.8|62864.8|611
1631256600000|2021-09-10 06:50:00|62881.2|62866.2|62888.1|62873.1|62894.5|62879.5|62881.2|62866.2|577
1631256900000|2021-09-10 06:55:00|62888.9|62873.9|62870.4|62855.4|62890.7|62875.7|62867.8|62852.8|665
1631257200000|2021-09-10 07:00:00|62872.5|62857.5|62859.3|62844.3|62880.1|62865.1|62858.8|62843.8|817
1631257500000|2021-09-10 07:05:00|62859.7|62844.7|62843.3|62828.3|62867.7|62850.7|62842.2|62827.2|733
1631257800000|2021-09-10 07:10:00|62843.6|62828.6|62837.7|62822.7|62849.1|62834.1|62834.6|62819.6|752
1631258100000|2021-09-10 07:15:00|62838.2|62823.2|62844|62829|62845.8|62830.8|62819.7|62804.7|786
1631258400000|2021-09-10 07:20:00|62844.2|62829.2|62825.6|62810.6|62846.6|62831.6|62823.8|62808.8|717
1631258700000|2021-09-10 07:25:00|62825.2|62810.2|62817|62802|62828.9|62813.9|62813|62798|697
1631259000000|2021-09-10 07:30:00|62817.4|62802.4|62813.5|62798.5|62820.1|62805.1|62809.4|62794.4|749
1631259300000|2021-09-10 07:35:00|62813|62798|62800.9|62785.9|62820.3|62805.3|62793.7|62778.7|743
1631259600000|2021-09-10 07:40:00|62801|62786|62826.8|62811.8|62828.2|62813.2|62794.3|62779.3|722
1631259900000|2021-09-10 07:45:00|62826.5|62811.5|62807|62792|62826.5|62811.5|62806.9|62791.9|607
1631260200000|2021-09-10 07:50:00|62807.1|62792.1|62792.2|62777.2|62809.9|62794.9|62790.5|62775|742
1631260500000|2021-09-10 07:55:00|62792.7|62777.7|62801.1|62786.1|62804.1|62788.9|62792.7|62777.7|633
1631260800000|2021-09-10 08:00:00|62800.8|62785.8|62800.6|62785.6|62803.8|62787.1|62788.2|62773.2|743
1631261100000|2021-09-10 08:05:00|62800.5|62785.5|62794|62779|62800.5|62785.5|62786|62771|736
1631261400000|2021-09-10 08:10:00|62794.1|62779.1|62761.7|62746.7|62794.2|62779.2|62759.1|62744.1|776
1631261700000|2021-09-10 08:15:00|62761.8|62746.8|62770.6|62755.6|62782.2|62764.8|62759|62744|748
1631262000000|2021-09-10 08:20:00|62770.7|62755.7|62775|62760|62781.5|62766.5|62768.1|62753.1|573
1631262300000|2021-09-10 08:25:00|62775.1|62760.1|62767.6|62752.6|62775.1|62760.1|62759|62744|694
1631262600000|2021-09-10 08:30:00|62767.4|62752.4|62762.1|62747.1|62771.8|62756.8|62752.2|62736.2|729
1631262900000|2021-09-10 08:35:00|62762.3|62747.3|62766.3|62751.3|62766.8|62751.8|62757.7|62742.7|617
1631263200000|2021-09-10 08:40:00|62765.9|62750.9|62775.5|62760.5|62778.7|62763.7|62765.8|62750.8|679
1631263500000|2021-09-10 08:45:00|62775.6|62760.6|62764.7|62749.7|62781.9|62766.9|62761.4|62746.4|692
1631263800000|2021-09-10 08:50:00|62764.4|62749.4|62773.1|62758.1|62779|62764|62758.8|62743.8|703
1631264100000|2021-09-10 08:55:00|62773.3|62758.3|62769.5|62754.5|62777.8|62762.8|62768.7|62751.4|655
1631264400000|2021-09-10 09:00:00|62769.6|62754.6|62772.5|62757.5|62776.7|62761.7|62768.5|62753.5|631
1631264700000|2021-09-10 09:05:00|62772.3|62757.3|62781.7|62766.7|62785|62770|62768.6|62753.6|597
1631265000000|2021-09-10 09:10:00|62781.5|62766.5|62781|62766|62782.8|62767.8|62770|62755|690
1631265300000|2021-09-10 09:15:00|62781.1|62766.1|62785.8|62770.8|62793.4|62778.4|62777.9|62762.9|778
1631265600000|2021-09-10 09:20:00|62785.5|62770.5|62777.6|62762.6|62785.9|62770.9|62774.1|62759.1|674
1631265900000|2021-09-10 09:25:00|62777.2|62762.2|62777.4|62762.4|62781.3|62766.3|62772.6|62757.6|689
1631266200000|2021-09-10 09:30:00|62779.1|62764.1|62787.8|62772.8|62790.7|62775.7|62771.1|62756.1|713
1631266500000|2021-09-10 09:35:00|62787.9|62772.9|62789.2|62774.2|62793.8|62778.8|62781.9|62766.9|712
1631266800000|2021-09-10 09:40:00|62789|62774|62797.7|62782.7|62802|62784|62784.6|62769.6|757
1631267100000|2021-09-10 09:45:00|62797.8|62782.8|62802.7|62787.7|62808.9|62793.9|62797.8|62782.8|695
1631267400000|2021-09-10 09:50:00|62802.6|62787.6|62822.8|62807.8|62826|62811|62802.6|62787.6|734
1631267700000|2021-09-10 09:55:00|62822.9|62807.9|62834.9|62819.9|62845.6|62830.6|62822.7|62807.7|715
1631268000000|2021-09-10 10:00:00|62835.3|62820.3|62833.8|62818.8|62835.4|62820.4|62824.8|62809.8|674
1631268300000|2021-09-10 10:05:00|62833.9|62818.9|62834.9|62819.9|62844.1|62826.8|62825.4|62810.4|612
1631268600000|2021-09-10 10:10:00|62834.7|62819.7|62835|62820|62840.9|62825.9|62830.5|62815.5|634
1631268900000|2021-09-10 10:15:00|62835.1|62820.1|62840.4|62825.4|62842.7|62827.7|62831.7|62814.6|664
1631269200000|2021-09-10 10:20:00|62839.9|62824.9|62853.4|62838.4|62856.5|62841.5|62837.7|62822.7|619
1631269500000|2021-09-10 10:25:00|62854.8|62839.8|62853.1|62838.1|62860|62845|62846.9|62831.9|619
1631269800000|2021-09-10 10:30:00|62852.7|62837.7|62863.5|62848.5|62863.7|62848.7|62848.6|62833.6|661
1631270100000|2021-09-10 10:35:00|62863.4|62848.4|62859.6|62844.6|62865.6|62850.6|62851.8|62836.8|643
1631270400000|2021-09-10 10:40:00|62859.7|62844.7|62855.9|62840.9|62861.6|62846.6|62849.6|62834.6|622
1631270700000|2021-09-10 10:45:00|62856.2|62841.2|62872.4|62857.4|62873.8|62858.8|62854.5|62839.5|631
1631271000000|2021-09-10 10:50:00|62872.2|62857.2|62875.1|62860.1|62880.3|62865.3|62864.1|62849.1|598
1631271300000|2021-09-10 10:55:00|62874.8|62859.8|62861.9|62846.9|62877.7|62862.7|62859.7|62844.7|624
1631271600000|2021-09-10 11:00:00|62861.3|62846.3|62859.8|62844.8|62872.4|62857.4|62856.4|62841.4|604
1631271900000|2021-09-10 11:05:00|62860|62845|62851.8|62836.8|62860.3|62845.3|62847.8|62832.8|633
1631272200000|2021-09-10 11:10:00|62852|62837|62861.4|62846.4|62866.4|62851.4|62851.8|62836.8|566
1631272500000|2021-09-10 11:15:00|62861.3|62846.3|62848.3|62833.3|62866.3|62851.3|62848|62831|635
1631272800000|2021-09-10 11:20:00|62848.2|62833.2|62839.8|62824.8|62852.7|62837.7|62839.6|62824.6|677
1631273100000|2021-09-10 11:25:00|62840|62825|62840.3|62825.3|62847.8|62832.8|62836.9|62821.9|643
1631273400000|2021-09-10 11:30:00|62840.2|62825.2|62836.8|62821.8|62848.6|62833.6|62833.3|62818.3|665
1631273700000|2021-09-10 11:35:00|62836.7|62821.7|62836.3|62821.3|62839.2|62824.2|62834|62819|511
1631274000000|2021-09-10 11:40:00|62836.4|62821.4|62829|62814|62838.8|62823.8|62826|62811|477
1631274300000|2021-09-10 11:45:00|62828.8|62813.8|62837.9|62822.9|62840.3|62825.3|62828.8|62813.8|604
1631274600000|2021-09-10 11:50:00|62837.8|62822.8|62844|62829|62846.5|62831.5|62834.4|62819.4|620
1631274900000|2021-09-10 11:55:00|62843.6|62828.6|62846.2|62831.2|62854.4|62839.4|62840.4|62825.4|795
1631275200000|2021-09-10 12:00:00|62845.7|62830.7|62828.9|62813.9|62847.8|62832.8|62826.7|62811.7|692
1631275500000|2021-09-10 12:05:00|62829.1|62814.1|62811.5|62796.5|62829.2|62814.2|62810.9|62795.9|657
1631275800000|2021-09-10 12:10:00|62811.3|62796.3|62808.5|62793.5|62819.4|62804.3|62806.7|62791.7|652
1631276100000|2021-09-10 12:15:00|62808.8|62793.8|62830.2|62815.2|62832.5|62817.5|62806.8|62791.8|658
1631276400000|2021-09-10 12:20:00|62830.5|62815.5|62818.8|62803.8|62843.8|62828.8|62815.8|62800.4|754
1631276700000|2021-09-10 12:25:00|62818.3|62803.3|62814.9|62794.9|62826.6|62809.5|62813.6|62794.9|574
1631277000000|2021-09-10 12:30:00|62814.7|62794.7|62843.6|62828.6|62844.5|62829.5|62806.3|62786.3|833
1631277300000|2021-09-10 12:35:00|62844|62829|62834.3|62819.3|62846.7|62831.7|62833.5|62818.5|788
1631277600000|2021-09-10 12:40:00|62834.2|62819.2|62828.4|62813.4|62843.5|62828.5|62822.1|62807.1|780
1631277900000|2021-09-10 12:45:00|62828.2|62813.2|62836.2|62821.2|62836.2|62821.2|62812.3|62797.3|765
1631278200000|2021-09-10 12:50:00|62836.4|62821.4|62868.9|62853.9|62871.1|62856.1|62832.7|62817.7|797
1631278500000|2021-09-10 12:55:00|62868.7|62853.7|62882|62867|62886.4|62871.4|62868.3|62853.3|781
1631278800000|2021-09-10 13:00:00|62881.8|62866.8|62881.7|62866.7|62913|62895.7|62877.1|62862.1|819
1631279100000|2021-09-10 13:05:00|62881.8|62866.8|62886.8|62871.8|62893.4|62878.4|62877.5|62861.7|765
1631279400000|2021-09-10 13:10:00|62886.7|62871.7|62892.4|62877.4|62893.4|62878.4|62877.1|62860.2|736
1631279700000|2021-09-10 13:15:00|62892.2|62877.2|62895.8|62880.8|62897.1|62882.1|62883.9|62867.4|767
1631280000000|2021-09-10 13:20:00|62895.6|62880.6|62901.1|62886.1|62905.1|62890.1|62885.5|62870.5|762
1631280300000|2021-09-10 13:25:00|62901.3|62886.3|62894.7|62879.7|62905.4|62887.6|62884.5|62867.7|659
1631280600000|2021-09-10 13:30:00|62893|62878|62895.4|62880.4|62901.6|62886.6|62884.8|62869.8|947
1631280900000|2021-09-10 13:35:00|62895.8|62880.8|62879.3|62864.3|62902.1|62887.1|62872.3|62857.3|913
1631281200000|2021-09-10 13:40:00|62877.4|62862.4|62888.3|62873.3|62891.6|62876.6|62868.3|62853.3|830
1631281500000|2021-09-10 13:45:00|62888.5|62873.5|62871.1|62856.1|62889.1|62874.1|62868.7|62853.7|870
1631281800000|2021-09-10 13:50:00|62868.4|62853.4|62893.7|62878.7|62903.2|62886|62864|62849|863
1631282100000|2021-09-10 13:55:00|62893.2|62878.2|62840.9|62825.9|62894.5|62879.5|62839.2|62823.2|855
1631282400000|2021-09-10 14:00:00|62839.6|62824.6|62843.5|62828.5|62848.7|62833.7|62823.8|62807.3|931
1631282700000|2021-09-10 14:05:00|62843.4|62828.4|62860.1|62840.1|62865.8|62850.1|62837.4|62822.4|852
1631283000000|2021-09-10 14:10:00|62857.6|62842.6|62848.7|62833.7|62860.9|62845.9|62845.8|62830.8|878
1631283300000|2021-09-10 14:15:00|62849.2|62834.2|62843.4|62828.4|62859.2|62844.2|62843.4|62828.4|840
1631283600000|2021-09-10 14:20:00|62843.5|62828.5|62853|62838|62863|62848|62842.4|62827.4|794
1631283900000|2021-09-10 14:25:00|62852.7|62837.7|62834.3|62819.3|62852.8|62837.8|62827.1|62810.9|848
1631284200000|2021-09-10 14:30:00|62833.6|62818.6|62840.6|62825.6|62848.2|62833.2|62828|62813|814
1631284500000|2021-09-10 14:35:00|62840.5|62825.5|62854.1|62839.1|62858.5|62843.5|62833.2|62818.2|811
1631284800000|2021-09-10 14:40:00|62854|62839|62855.5|62840.5|62857.8|62842.8|62842.1|62823.6|848
1631285100000|2021-09-10 14:45:00|62854.9|62839.9|62851.6|62836.6|62866|62851|62845.9|62830.9|838
1631285400000|2021-09-10 14:50:00|62851.8|62836.8|62836.7|62821.7|62855.1|62840.1|62825.3|62808.3|804
1631285700000|2021-09-10 14:55:00|62836.8|62821.8|62845.3|62830.3|62846|62831|62826.7|62810.5|980
1631286000000|2021-09-10 15:00:00|62845.5|62830.5|62868.9|62853.9|62872.4|62854.7|62841|62826|882
1631286300000|2021-09-10 15:05:00|62868.8|62853.8|62873.8|62858.8|62882.1|62867.1|62859|62843.7|865
1631286600000|2021-09-10 15:10:00|62874.2|62859.2|62880.2|62865.2|62890.4|62873.3|62873.3|62858.3|765
1631286900000|2021-09-10 15:15:00|62880.1|62865.1|62878.1|62863.1|62884.6|62868.9|62859.3|62842.5|862
1631287200000|2021-09-10 15:20:00|62878.5|62863.5|62871|62856|62879.6|62864.6|62867.9|62852.9|800
1631287500000|2021-09-10 15:25:00|62870.8|62855.8|62873|62853|62876.6|62861.6|62866.4|62849.1|826
1631287800000|2021-09-10 15:30:00|62873.5|62853.5|62852.4|62837.4|62873.5|62858.3|62851.8|62836.5|812
1631288100000|2021-09-10 15:35:00|62852.2|62837.2|62874|62859|62876.3|62861|62852.1|62837.1|725
1631288400000|2021-09-10 15:40:00|62874.5|62859.5|62895.5|62880.5|62908.4|62890.5|62874.5|62859.5|860
1631288700000|2021-09-10 15:45:00|62895.6|62880.6|62909.2|62889.2|62913.7|62896.2|62889.3|62872.3|804
1631289000000|2021-09-10 15:50:00|62908.6|62888.6|62911.7|62896.7|62918.4|62901|62903.7|62885.8|799
1631289300000|2021-09-10 15:55:00|62912|62897|62909.6|62889.6|62928.9|62910.5|62909.1|62889.6|793
1631289600000|2021-09-10 16:00:00|62907.2|62892.2|62935.1|62915.1|62942.3|62922.3|62907.2|62889.7|878
1631289900000|2021-09-10 16:05:00|62935.3|62915.3|62920.4|62900.4|62936.7|62919.7|62917.3|62900|761
1631290200000|2021-09-10 16:10:00|62920.8|62900.8|62918|62903|62923.4|62907.5|62910.2|62893.3|743
1631290500000|2021-09-10 16:15:00|62917.8|62902.8|62934.7|62914.7|62934.9|62917.3|62915.8|62899.4|648
1631290800000|2021-09-10 16:20:00|62934.9|62914.9|62923.9|62903.9|62934.9|62918.5|62918.8|62902.7|664
1631291100000|2021-09-10 16:25:00|62924.3|62904.3|62916.6|62896.6|62924.5|62907.6|62909.7|62891.6|631
1631291400000|2021-09-10 16:30:00|62916.4|62896.4|62924.4|62904.4|62927.5|62907.5|62913.3|62895.8|632
1631291700000|2021-09-10 16:35:00|62924.3|62904.3|62903.8|62883.8|62924.7|62904.7|62900.8|62883|640
1631292000000|2021-09-10 16:40:00|62903.4|62883.4|62912.6|62897.6|62916|62897.7|62903.4|62883.4|489
1631292300000|2021-09-10 16:45:00|62912.7|62897.7|62923.9|62903.9|62926.3|62908.7|62912.4|62895.2|483
1631292600000|2021-09-10 16:50:00|62923.8|62903.8|62925.6|62905.6|62931.6|62911.6|62909.1|62892.6|587
1631292900000|2021-09-10 16:55:00|62925.4|62905.4|62928.3|62908.3|62936.3|62918.9|62924.4|62904.4|634
1631293200000|2021-09-10 17:00:00|62927.7|62907.7|62930.4|62915.4|62933.7|62916.1|62924.9|62907.3|565
1631293500000|2021-09-10 17:05:00|62930.3|62915.3|62935.2|62915.2|62940|62921.9|62926.4|62909.7|501
1631293800000|2021-09-10 17:10:00|62934.4|62914.4|62935.7|62920.7|62941|62923.5|62927.5|62909.9|480
1631294100000|2021-09-10 17:15:00|62935.8|62920.8|62941.7|62926.7|62947|62929.6|62933.2|62915.3|483
1631294400000|2021-09-10 17:20:00|62941.8|62926.8|62956|62936|62960.6|62943.4|62939.4|62924.4|528
1631294700000|2021-09-10 17:25:00|62956.1|62936.1|62952.8|62937.8|62960.2|62943|62951.6|62936|462
1631295000000|2021-09-10 17:30:00|62953.1|62938.1|62948.3|62933.3|62957.5|62941.5|62948.3|62931|547
1631295300000|2021-09-10 17:35:00|62948.2|62933.2|62948.2|62933.2|62957.2|62941.3|62945.9|62928.7|505
1631295600000|2021-09-10 17:40:00|62948.5|62933.5|62944.3|62929.3|62959|62941.2|62942.4|62925.4|442
1631295900000|2021-09-10 17:45:00|62944.2|62929.2|62948.1|62933.1|62953.4|62935.3|62942.7|62927.2|584
1631296200000|2021-09-10 17:50:00|62947.9|62932.9|62951.7|62936.7|62954.7|62937.9|62945.6|62929.6|508
1631296500000|2021-09-10 17:55:00|62951.9|62936.9|62942.2|62927.2|62958.9|62941.4|62942|62924.9|555
1631296800000|2021-09-10 18:00:00|62942|62927|62936.5|62921.5|62944.8|62927.9|62933.8|62916.7|521
1631297100000|2021-09-10 18:05:00|62936.6|62921.6|62937.9|62922.9|62942.1|62926.2|62934.5|62919.5|497
1631297400000|2021-09-10 18:10:00|62938.2|62923.2|62936.9|62921.9|62940.2|62924.4|62931|62916|509
1631297700000|2021-09-10 18:15:00|62937|62922|62954.4|62939.4|62958.3|62941.6|62935.6|62920.6|494
1631298000000|2021-09-10 18:20:00|62954.6|62939.6|62945.7|62930.7|62959.4|62943.7|62945|62930|466
1631298300000|2021-09-10 18:25:00|62945.4|62930.4|62953.5|62938.5|62956.1|62941.1|62941.9|62926.9|518
1631298600000|2021-09-10 18:30:00|62953.4|62938.4|62947.9|62932.9|62954.2|62939.2|62947.4|62932.4|482
1631298900000|2021-09-10 18:35:00|62948|62933|62951|62936|62951|62936|62942.2|62927.2|442
1631299200000|2021-09-10 18:40:00|62950.9|62935.9|62937.2|62922.2|62950.9|62935.9|62934.6|62919.6|436
1631299500000|2021-09-10 18:45:00|62937.3|62922.3|62946.6|62931.6|62948.6|62931.9|62936.6|62921.6|425
1631299800000|2021-09-10 18:50:00|62949.2|62929.2|62938.8|62923.8|62949.3|62933.4|62938.3|62923.3|492
1631300100000|2021-09-10 18:55:00|62938.5|62923.5|62941.1|62926.1|62943.1|62928.1|62937|62921.4|574
1631300400000|2021-09-10 19:00:00|62939.1|62924.1|62935.7|62920.7|62942|62927|62932.9|62917.9|706
1631300700000|2021-09-10 19:05:00|62936|62921|62947.9|62932.9|62949|62934|62935|62920|591
1631301000000|2021-09-10 19:10:00|62948|62933|62943.5|62928.5|62950.4|62933.8|62941.3|62926.3|503
1631301300000|2021-09-10 19:15:00|62943.6|62928.6|62948.8|62933.8|62950.7|62935.7|62942.3|62927.3|513
1631301600000|2021-09-10 19:20:00|62949.2|62934.2|62949.6|62934.6|62950.7|62935.7|62945.5|62928.2|503
1631301900000|2021-09-10 19:25:00|62949.5|62934.5|62951.8|62936.8|62953.6|62938.6|62948.3|62933.3|504
1631302200000|2021-09-10 19:30:00|62952.3|62937.3|62956.5|62936.5|62958.8|62939.9|62951.3|62933.5|532
1631302500000|2021-09-10 19:35:00|62955.8|62935.8|62958.4|62938.4|62958.7|62940.5|62952.1|62934.2|550
1631302800000|2021-09-10 19:40:00|62958.5|62938.5|62955.5|62935.5|62960.5|62940.5|62950|62930|565
1631303100000|2021-09-10 19:45:00|62955.9|62935.9|62950|62930|62958.7|62938.7|62947.9|62928.2|517
1631303400000|2021-09-10 19:50:00|62949.7|62929.7|62953.1|62933.1|62955.5|62936.2|62948.2|62928.2|537
1631303700000|2021-09-10 19:55:00|62950.5|62935.5|62958.5|62938.5|62961.1|62941.1|62950.5|62933.1|573
1631304000000|2021-09-10 20:00:00|62958.2|62938.2|62956|62936|62966|62946|62956|62936|440
1631304300000|2021-09-10 20:05:00|62956.1|62936.1|62959.1|62939.1|62959.6|62939.6|62954.8|62934.8|291
1631304600000|2021-09-10 20:10:00|62959|62939|62962|62942|62962|62942|62956.3|62936.3|317
1631304900000|2021-09-10 20:15:00|62961.8|62941.8|62959.8|62939.8|62962.6|62942.6|62958.6|62938.6|235
1631305200000|2021-09-10 20:20:00|62959.9|62939.9|62965.6|62945.6|62967.5|62947.5|62959.7|62939.7|239
1631305500000|2021-09-10 20:25:00|62965.2|62945.2|62963.9|62943.9|62965.9|62945.9|62962.4|62942.4|263
1631305800000|2021-09-10 20:30:00|62963.2|62943.2|62962.4|62942.4|62964.8|62944.8|62959.6|62939.6|267
1631306100000|2021-09-10 20:35:00|62962.3|62942.3|62966.4|62946.4|62968.2|62948.2|62958.3|62938.3|253
1631306400000|2021-09-10 20:40:00|62967.1|62947.1|62971.7|62951.7|62973.9|62953.9|62964.2|62944.2|346
1631306700000|2021-09-10 20:45:00|62971.9|62951.9|62978.1|62958.1|62980.2|62960.2|62970.5|62950.5|360
1631307000000|2021-09-10 20:50:00|62978.6|62958.6|62969.4|62949.4|62980|62960|62961.5|62941.5|451
1631307300000|2021-09-10 20:55:00|62971.3|62951.3|62972.5|62952.5|62976.8|62956.8|62968.6|62948.6|332
1631476800000|2021-09-12 20:00:00|62954.9|62924.9|62957.3|62927.3|62967.1|62937.1|62954.9|62924.9|7
1631477100000|2021-09-12 20:05:00|62957.8|62927.8|62957.3|62927.3|62959.8|62929.8|62957.3|62927.3|4
1631477400000|2021-09-12 20:10:00|62959.8|62929.8|62959.8|62929.8|62959.8|62929.8|62959.8|62929.8|1
1631477700000|2021-09-12 20:15:00|62963|62933|62963.4|62933.4|62963.4|62933.4|62963|62933|2
1631478000000|2021-09-12 20:20:00|62963.3|62933.3|62960|62930|62965.3|62935.3|62960|62930|5
1631478600000|2021-09-12 20:30:00|62989.3|62897.7|62973.8|62902.3|62989.3|62937.4|62950.1|62895|23
1631478900000|2021-09-12 20:35:00|62978.2|62903.4|62978.2|62903.4|62978.2|62903.4|62973.6|62901.3|3
1631479500000|2021-09-12 20:45:00|62991.7|62879.7|62974.5|62862.5|62991.7|62879.7|62974.5|62862.5|2
1631479800000|2021-09-12 20:50:00|62978.2|62903.4|62978.2|62903.4|62978.2|62903.4|62978.2|62903.4|1
1631480100000|2021-09-12 20:55:00|62983.7|62908.1|62948|62918|62983.7|62924.7|62946.7|62899.6|6
1631480400000|2021-09-12 21:00:00|62945.2|62915.2|62947.7|62917.7|62947.7|62917.7|62941.3|62911.3|18
1631480700000|2021-09-12 21:05:00|62947.6|62917.6|62947.4|62917.4|62956.9|62926.9|62945.2|62915.2|43
1631481000000|2021-09-12 21:10:00|62949.7|62919.7|62958.5|62918|62961|62922.2|62947.6|62904|26
1631481300000|2021-09-12 21:15:00|62955.1|62917.2|62951.2|62921.2|62959|62923.2|62945.3|62908.3|33
1631481600000|2021-09-12 21:20:00|62953.8|62923.8|62950.8|62920.8|62953.8|62923.8|62949.8|62919.8|42
1631481900000|2021-09-12 21:25:00|62949.8|62919.8|62950.9|62920.9|62953.8|62923.8|62949.8|62919.8|23
1631482200000|2021-09-12 21:30:00|62952.7|62922.7|62962.5|62909.2|62962.5|62922.7|62949.8|62909.2|50
1631482500000|2021-09-12 21:35:00|62962.6|62909.8|62954.6|62916|62962.6|62921.3|62949.7|62909.6|30
1631482800000|2021-09-12 21:40:00|62951.2|62918.4|62950.4|62919.8|62962.8|62921.3|62950.4|62909.6|45
1631483100000|2021-09-12 21:45:00|62962.1|62912.4|62961.2|62913.6|62962.4|62922.2|62950.4|62912.4|38
1631483400000|2021-09-12 21:50:00|62950.3|62919.7|62953.9|62908.8|62969.9|62919.9|62950.3|62900.5|67
1631483700000|2021-09-12 21:55:00|62955.5|62907.6|62955|62920.6|62962.1|62928|62945.8|62901.5|62
1631484000000|2021-09-12 22:00:00|62948.6|62923.5|62959.2|62939.2|62975.9|62942.9|62948.6|62920|319
1631484300000|2021-09-12 22:05:00|62960.2|62940.2|62966.7|62946.7|62973.6|62953.1|62960.2|62940.2|433
1631484600000|2021-09-12 22:10:00|62967.4|62947.4|62957.6|62937.6|62970.7|62950.7|62954.3|62934.3|314
1631484900000|2021-09-12 22:15:00|62957|62937|62966.3|62946.3|62966.9|62946.9|62956.8|62936.8|252
1631485200000|2021-09-12 22:20:00|62965.7|62945.7|62975.1|62955.1|62975.1|62955.1|62965.3|62945.3|306
1631485500000|2021-09-12 22:25:00|62974.5|62954.5|62980.5|62960.5|62980.5|62960.5|62973.6|62953.6|280
1631485800000|2021-09-12 22:30:00|62979.5|62959.5|62967.4|62947.4|62979.5|62959.5|62964.2|62944.2|308
1631486100000|2021-09-12 22:35:00|62968.3|62948.3|62970|62950|62973.6|62953.6|62966.7|62946.7|203
1631486400000|2021-09-12 22:40:00|62970.1|62950.1|62968.7|62948.7|62971.2|62951.2|62964.8|62944.8|181
1631486700000|2021-09-12 22:45:00|62969.2|62949.2|62968.4|62948.4|62971.8|62951.8|62964.8|62944.8|283
1631487000000|2021-09-12 22:50:00|62969.1|62949.1|62961.1|62941.1|62971.3|62951.3|62957.6|62937.6|227
1631487300000|2021-09-12 22:55:00|62961.9|62941.9|62963.4|62943.4|62966.8|62946.8|62960.4|62940.4|246
1631487600000|2021-09-12 23:00:00|62960.9|62940.9|62965.9|62945.9|62967.5|62948.9|62958.5|62938.5|286
1631487900000|2021-09-12 23:05:00|62966.1|62946.1|62963.6|62943.6|62967.5|62947.5|62961.5|62941.5|166
1631488200000|2021-09-12 23:10:00|62963.5|62943.5|62962.9|62942.9|62964.7|62944.7|62961.5|62941.5|156
1631488500000|2021-09-12 23:15:00|62963.6|62943.6|62964|62944|62964.2|62944.2|62960.2|62940.2|239
1631488800000|2021-09-12 23:20:00|62963.9|62943.9|62963|62943|62964.1|62944.1|62958.4|62938.4|246
1631489100000|2021-09-12 23:25:00|62962.9|62942.9|62963|62943|62963.8|62943.8|62961.3|62941.3|174
1631489400000|2021-09-12 23:30:00|62962.6|62942.6|62960.8|62940.8|62964|62944|62959.2|62939.2|255
1631489700000|2021-09-12 23:35:00|62960.6|62940.6|62963.1|62943.1|62964.2|62944.2|62958.2|62938.2|171
1631490000000|2021-09-12 23:40:00|62963.3|62943.3|62963.2|62943.2|62964.1|62944.1|62958.1|62938.1|175
1631490300000|2021-09-12 23:45:00|62963.3|62943.3|62961.5|62941.5|62966.5|62946.5|62959.4|62939.4|223
1631490600000|2021-09-12 23:50:00|62961.4|62941.4|62966.1|62946.1|62966.2|62946.2|62959.9|62939.9|267
1631490900000|2021-09-12 23:55:00|62966.2|62946.2|62964.9|62944.9|62971.1|62951.1|62964.8|62944.8|291
1631491200000|2021-09-13 00:00:00|62964.8|62944.8|62960.3|62940.3|62967.4|62949.9|62958.1|62938.1|460
1631491500000|2021-09-13 00:05:00|62960.4|62940.4|62980.1|62960.1|62980.8|62960.8|62958.1|62940.2|356
1631491800000|2021-09-13 00:10:00|62980.3|62960.3|62974.5|62959.5|62982.7|62962.7|62974.5|62956.7|330
1631492100000|2021-09-13 00:15:00|62974.9|62959.9|62981.2|62961.2|62981.2|62963.8|62971.1|62951.1|421
1631492400000|2021-09-13 00:20:00|62981.1|62961.1|62983.1|62963.1|62984.4|62965.5|62978.4|62958.4|311
1631492700000|2021-09-13 00:25:00|62983|62963|62986.6|62966.6|62987|62967|62976.6|62957.6|297
1631493000000|2021-09-13 00:30:00|62986.5|62966.5|62992.3|62972.3|62995.3|62975.3|62983.9|62963.9|393
1631493300000|2021-09-13 00:35:00|62992.4|62972.4|62980.2|62960.2|62992.4|62972.4|62978.9|62958.9|353
1631493600000|2021-09-13 00:40:00|62979.9|62959.9|62981.2|62961.2|62982.6|62963.8|62976.4|62957.8|326
1631493900000|2021-09-13 00:45:00|62981.3|62961.3|62991.8|62971.8|62992.7|62972.7|62978.4|62959.6|343
1631494200000|2021-09-13 00:50:00|62991.6|62971.6|62999.7|62979.7|63002.3|62982.3|62989.8|62969.8|401
1631494500000|2021-09-13 00:55:00|63000.1|62980.1|62998.6|62978.6|63001.9|62982|62993.7|62973.7|432
1631494800000|2021-09-13 01:00:00|62998.5|62978.5|62999.1|62979.1|63003|62983|62995.5|62976.6|529
1631495100000|2021-09-13 01:05:00|62999.4|62979.4|63006.1|62986.1|63012.2|62992.2|62997.5|62977.5|474
1631495400000|2021-09-13 01:10:00|63006|62986|62997.3|62977.3|63007.5|62987.5|62996.9|62976.9|417
1631495700000|2021-09-13 01:15:00|62997.2|62977.2|62996.8|62976.8|62999.4|62979.4|62994.7|62974.7|467
1631496000000|2021-09-13 01:20:00|62997.1|62977.1|62997.6|62977.6|63000.1|62982.6|62994.6|62974.6|343
1631496300000|2021-09-13 01:25:00|62999.7|62979.7|63011.9|62991.9|63013.6|62993.6|62999|62979|515
1631496600000|2021-09-13 01:30:00|63011.8|62991.8|62999.2|62979.2|63012.5|62994|62996.9|62978.5|568
1631496900000|2021-09-13 01:35:00|62999.4|62979.4|63005.6|62985.6|63005.9|62985.9|62997.8|62977.8|543
1631497200000|2021-09-13 01:40:00|63005.3|62985.3|62997.3|62977.3|63008|62989.6|62996.6|62976.6|504
1631497500000|2021-09-13 01:45:00|62997.4|62977.4|62997.8|62977.8|63003.5|62983.5|62992|62972.6|523
1631497800000|2021-09-13 01:50:00|62997.7|62977.7|63006.4|62986.4|63006.4|62986.4|62996.6|62976.6|496
1631498100000|2021-09-13 01:55:00|63005.9|62985.9|63011.4|62991.4|63014.7|62994.7|63005.3|62985.3|494
1631498400000|2021-09-13 02:00:00|63011.3|62991.3|63008|62988|63015|62995|63006.6|62987.6|604
1631498700000|2021-09-13 02:05:00|63008.1|62988.1|63009.7|62989.7|63012.5|62993.3|63004|62986.7|478
1631499000000|2021-09-13 02:10:00|63009.4|62989.4|63005.6|62985.6|63009.6|62989.6|62999.8|62979.8|498
1631499300000|2021-09-13 02:15:00|63005.3|62985.3|63008.6|62988.6|63009.2|62989.2|62999.8|62982.1|435
1631499600000|2021-09-13 02:20:00|63008.8|62988.8|63008.7|62988.7|63013.1|62994.2|63002.5|62982.5|449
1631499900000|2021-09-13 02:25:00|63009|62989|63006.4|62986.4|63011.6|62991.6|63005.5|62985.5|420
1631500200000|2021-09-13 02:30:00|63005.7|62985.7|63005|62985|63006.6|62986.6|62999|62979|470
1631500500000|2021-09-13 02:35:00|63004.8|62984.8|63007|62987|63007|62989.6|63002.1|62982.1|359
1631500800000|2021-09-13 02:40:00|63007.1|62987.1|63008.4|62988.4|63011|62992.1|63005|62985.4|486
1631501100000|2021-09-13 02:45:00|63008.3|62988.3|63013.4|62993.4|63014|62996|63006|62988|401
1631501400000|2021-09-13 02:50:00|63013.5|62993.5|63011.6|62991.6|63014.7|62997.2|63010.9|62990.9|329
1631501700000|2021-09-13 02:55:00|63010.9|62990.9|63000.8|62980.8|63014.1|62994.2|62999.9|62979.9|472
1631502000000|2021-09-13 03:00:00|62999.9|62979.9|63009.3|62989.3|63011.3|62991.3|62998.7|62979.9|505
1631502300000|2021-09-13 03:05:00|63009|62989|63000|62980|63011.4|62991.9|62999.7|62979.7|435
1631502600000|2021-09-13 03:10:00|63000.1|62980.1|62999.1|62979.1|63000.4|62981.9|62995.1|62975.1|466
1631502900000|2021-09-13 03:15:00|62999.4|62979.4|62995.4|62975.4|63000.8|62980.8|62994.4|62974.4|404
1631503200000|2021-09-13 03:20:00|62995.3|62975.3|62992.8|62972.8|62998|62978|62989.7|62969.7|365
1631503500000|2021-09-13 03:25:00|62992.4|62972.4|62992.5|62972.5|62995.8|62976.2|62990.5|62972.1|387
1631503800000|2021-09-13 03:30:00|62992.6|62972.6|62997.7|62977.7|62997.8|62977.8|62992.1|62972.1|340
1631504100000|2021-09-13 03:35:00|62997.4|62977.4|62997.5|62977.5|62999.2|62980.8|62994.5|62976.8|334
1631504400000|2021-09-13 03:40:00|62997.6|62977.6|62996.9|62976.9|62998.9|62980.3|62994.6|62975.6|272
1631504700000|2021-09-13 03:45:00|62996.8|62976.8|62994.4|62974.4|62999.2|62979.2|62991.9|62973.3|353
1631505000000|2021-09-13 03:50:00|62994.6|62974.6|62994.8|62974.8|62999.4|62979.4|62992.9|62974.5|361
1631505300000|2021-09-13 03:55:00|62995|62975|62999.9|62979.9|63001.7|62981.7|62993.4|62974.1|404
1631505600000|2021-09-13 04:00:00|63000.2|62980.2|63000.5|62980.5|63002.9|62985.3|62995|62975|408
1631505900000|2021-09-13 04:05:00|63001|62981|63006.8|62986.8|63006.8|62986.8|62999.4|62979.9|306
1631506200000|2021-09-13 04:10:00|63006.7|62986.7|63001.1|62981.1|63007|62987|63000|62980|348
1631506500000|2021-09-13 04:15:00|63001.2|62981.2|63003.3|62983.3|63007.2|62987.2|62999.2|62980.9|357
1631506800000|2021-09-13 04:20:00|63003.1|62983.1|63007.2|62987.2|63007.2|62987.2|62998.8|62980.1|324
1631507100000|2021-09-13 04:25:00|63007.1|62987.1|63006.2|62986.2|63007.1|62987.1|63002.1|62983.9|363
1631507400000|2021-09-13 04:30:00|63006.1|62986.1|63011.3|62991.3|63011.3|62991.3|63005.9|62985.9|384
1631507700000|2021-09-13 04:35:00|63011.1|62991.1|63014.7|62994.7|63015.4|62997.6|63009.6|62989.6|309
1631508000000|2021-09-13 04:40:00|63014.9|62994.9|63022.3|63002.3|63023.4|63003.4|63012.1|62993.8|319
1631508300000|2021-09-13 04:45:00|63021.9|63001.9|63050.3|63030.3|63053.3|63033.3|63021|63001|579
1631508600000|2021-09-13 04:50:00|63050.1|63030.1|63055|63035|63058.1|63038.1|63046.1|63026.1|509
1631508900000|2021-09-13 04:55:00|63054.9|63034.9|63049.3|63029.3|63059.7|63040.6|63049.2|63029.2|658
1631509200000|2021-09-13 05:00:00|63049.5|63029.5|63067.6|63047.6|63067.7|63048.7|63048.1|63028.1|634
1631509500000|2021-09-13 05:05:00|63067.8|63047.8|63068.3|63053.3|63076|63056|63063|63043|654
1631509800000|2021-09-13 05:10:00|63068.2|63053.2|63075.6|63055.6|63079.1|63059.1|63067.1|63048.6|637
1631510100000|2021-09-13 05:15:00|63075.5|63055.5|63070.4|63050.4|63076.3|63056.3|63068.2|63048.4|521
1631510400000|2021-09-13 05:20:00|63070.5|63050.5|63076.3|63056.3|63077.5|63057.5|63065.8|63047.3|485
1631510700000|2021-09-13 05:25:00|63076.2|63056.2|63083.2|63063.2|63092.5|63073.9|63075.7|63055.7|578
1631511000000|2021-09-13 05:30:00|63083.3|63063.3|63080.6|63060.6|63086.6|63066.6|63076.1|63057.6|637
1631511300000|2021-09-13 05:35:00|63080.5|63060.5|63077.8|63057.8|63081.4|63061.4|63073.8|63055.3|436
1631511600000|2021-09-13 05:40:00|63077.7|63057.7|63074.6|63054.6|63082.4|63063.5|63071.9|63051.9|540
1631511900000|2021-09-13 05:45:00|63074.7|63054.7|63065|63045|63074.7|63054.7|63063.3|63043.7|628
1631512200000|2021-09-13 05:50:00|63064.7|63044.7|63057.6|63037.6|63068.2|63048.2|63051.8|63032.3|564
1631512500000|2021-09-13 05:55:00|63057.8|63037.8|63063.4|63043.4|63065.1|63047.6|63051.3|63033.1|549
1631512800000|2021-09-13 06:00:00|63063.6|63043.6|63057.5|63042.5|63074.1|63056|63052.2|63034.9|751
1631513100000|2021-09-13 06:05:00|63057.3|63042.3|63063.5|63048.5|63068.7|63050.7|63052.1|63034|735
1631513400000|2021-09-13 06:10:00|63063.4|63048.4|63079.6|63064.6|63085.4|63067|63063.3|63047.1|700
1631513700000|2021-09-13 06:15:00|63079.5|63064.5|63085.8|63070.8|63091.9|63076.8|63068.6|63053.6|738
1631514000000|2021-09-13 06:20:00|63085.5|63070.5|63096.7|63076.7|63099.3|63081.2|63083.1|63066.3|677
1631514300000|2021-09-13 06:25:00|63096.9|63076.9|63100.4|63085.4|63110.8|63094.7|63091|63073.9|841
1631514600000|2021-09-13 06:30:00|63100.1|63085.1|63099.4|63084.4|63119.7|63104.7|63098.7|63082.7|672
1631514900000|2021-09-13 06:35:00|63099.6|63084.6|63091.3|63076.3|63103.2|63086.1|63088.4|63073.4|610
1631515200000|2021-09-13 06:40:00|63091.2|63076.2|63083.4|63068.4|63093|63078|63079.2|63064.2|649
1631515500000|2021-09-13 06:45:00|63083.3|63068.3|63111.8|63096.8|63115.2|63100.2|63082.6|63067.6|684
1631515800000|2021-09-13 06:50:00|63110.5|63095.5|63119.6|63104.6|63122.5|63107.5|63103.2|63088.2|668
1631516100000|2021-09-13 06:55:00|63119.7|63104.7|63134.9|63119.9|63137.9|63122.9|63117.5|63102.5|807
1631516400000|2021-09-13 07:00:00|63134.8|63119.8|63121.1|63106.1|63153.5|63138.5|63115.3|63100.3|888
1631516700000|2021-09-13 07:05:00|63121.7|63106.7|63155.5|63140.5|63159.1|63144.1|63115|63100|817
1631517000000|2021-09-13 07:10:00|63155.6|63140.6|63143.5|63128.5|63160.9|63145.9|63141.9|63124.8|848
1631517300000|2021-09-13 07:15:00|63144.2|63129.2|63134.9|63119.9|63151.7|63136.7|63133.9|63118.9|730
1631517600000|2021-09-13 07:20:00|63134.7|63119.7|63119.4|63104.4|63134.9|63119.9|63118|63103|758
1631517900000|2021-09-13 07:25:00|63119.5|63104.5|63111.9|63096.9|63121|63105.5|63105.2|63090.2|745
1631518200000|2021-09-13 07:30:00|63112|63097|63107.9|63092.9|63113.3|63098.3|63104.5|63089.5|658
1631518500000|2021-09-13 07:35:00|63108.6|63093.6|63113.7|63098.7|63114.1|63099.1|63103.5|63088.5|596
1631518800000|2021-09-13 07:40:00|63113.6|63098.6|63105.4|63090.4|63116.4|63101.4|63103.3|63088.3|680
1631519100000|2021-09-13 07:45:00|63105.8|63090.8|63097.9|63082.9|63116.7|63101.7|63097.6|63082.6|677
1631519400000|2021-09-13 07:50:00|63097.7|63082.7|63104.8|63089.8|63108.8|63093.8|63091.3|63076.3|681
1631519700000|2021-09-13 07:55:00|63105.2|63090.2|63096.3|63081.3|63105.9|63090.9|63090.3|63074.5|676
1631520000000|2021-09-13 08:00:00|63096.7|63081.7|63111.4|63096.4|63115.7|63100.7|63095.8|63078.3|662
1631520300000|2021-09-13 08:05:00|63111.1|63096.1|63109.8|63094.8|63116.6|63101.6|63106.4|63091.4|695
1631520600000|2021-09-13 08:10:00|63109.9|63094.9|63097.2|63082.2|63113.2|63098.2|63096.6|63081.6|605
1631520900000|2021-09-13 08:15:00|63097.7|63082.7|63102.5|63087.5|63112.3|63097.3|63092.2|63077.2|638
1631521200000|2021-09-13 08:20:00|63102.3|63087.3|63097|63082|63107.9|63092.9|63094.4|63079.4|584
1631521500000|2021-09-13 08:25:00|63096.7|63081.7|63098.7|63083.7|63107.7|63092.7|63086.7|63071.7|749
1631521800000|2021-09-13 08:30:00|63098.8|63083.8|63085.9|63070.9|63102|63087|63085.5|63070.5|648
1631522100000|2021-09-13 08:35:00|63085.8|63070.8|63104.7|63089.7|63111.5|63096.5|63083.7|63068.7|691
1631522400000|2021-09-13 08:40:00|63104.6|63089.6|63101.1|63086.1|63104.9|63089.9|63092.4|63075.4|663
1631522700000|2021-09-13 08:45:00|63100.9|63085.9|63086.8|63071.8|63104.4|63089.4|63085.7|63070.7|592
1631523000000|2021-09-13 08:50:00|63087.3|63072.3|63079.4|63064.4|63091.4|63076.4|63072.7|63057.7|663
1631523300000|2021-09-13 08:55:00|63079.1|63064.1|63080.7|63065.7|63084.6|63069.6|63072.9|63057.9|636
1631523600000|2021-09-13 09:00:00|63080.8|63065.8|63070.6|63055.6|63087.4|63072.4|63062.4|63047.4|705
1631523900000|2021-09-13 09:05:00|63071.1|63056.1|63074.8|63059.8|63078|63063|63068|63053|606
1631524200000|2021-09-13 09:10:00|63074.7|63059.7|63086.5|63071.5|63090.7|63075.7|63073.1|63058.1|598
1631524500000|2021-09-13 09:15:00|63086.3|63071.3|63096.5|63081.5|63096.8|63081.8|63086.1|63071.1|452
1631524800000|2021-09-13 09:20:00|63096.8|63081.8|63096.2|63081.2|63099|63084|63086.6|63071.6|560
1631525100000|2021-09-13 09:25:00|63096.1|63081.1|63084.5|63069.5|63096.2|63081.2|63082.5|63067.5|520
1631525400000|2021-09-13 09:30:00|63088.3|63073.3|63088.2|63073.2|63095.9|63080.9|63086.8|63071.8|551
1631525700000|2021-09-13 09:35:00|63086.9|63071.9|63097.5|63082.5|63097.5|63082.5|63086.9|63071.9|419
1631526000000|2021-09-13 09:40:00|63097.3|63082.3|63093.9|63078.9|63097.3|63082.3|63088.8|63073.8|481
1631526300000|2021-09-13 09:45:00|63093.7|63078.7|63086.7|63071.7|63093.7|63078.7|63081.7|63066.7|522
1631526600000|2021-09-13 09:50:00|63087|63072|63094.7|63079.7|63095.7|63080.7|63083.2|63068.2|456
1631526900000|2021-09-13 09:55:00|63093.6|63078.6|63073.2|63058.2|63095.1|63080.1|63071.7|63056.7|584
1631527200000|2021-09-13 10:00:00|63074.3|63059.3|63076.8|63061.8|63079|63064|63071.5|63056.5|561
1631527500000|2021-09-13 10:05:00|63076.9|63061.9|63069.7|63054.7|63078.6|63063.6|63067.7|63052.7|510
1631527800000|2021-09-13 10:10:00|63069.5|63054.5|63070.3|63055.3|63077.8|63062.8|63066|63051|656
1631528100000|2021-09-13 10:15:00|63070.1|63055.1|63080.4|63065.4|63082.4|63067.4|63069.7|63054.7|655
1631528400000|2021-09-13 10:20:00|63080.3|63065.3|63092.3|63077.3|63096.9|63081.9|63078.6|63063.6|641
1631528700000|2021-09-13 10:25:00|63091.9|63076.9|63099.3|63084.3|63099.5|63084.5|63084.7|63069.7|666
1631529000000|2021-09-13 10:30:00|63098.8|63083.8|63119.2|63104.2|63119.4|63104.4|63096.1|63081.1|628
1631529300000|2021-09-13 10:35:00|63119.1|63104.1|63124|63109|63124|63109|63112.8|63097.8|787
1631529600000|2021-09-13 10:40:00|63127.8|63112.8|63131.6|63116.6|63134.4|63119.4|63124.3|63109.3|635
1631529900000|2021-09-13 10:45:00|63131.7|63116.7|63148|63133|63148.6|63133.6|63131.5|63116.5|622
1631530200000|2021-09-13 10:50:00|63148.1|63133.1|63150.3|63135.3|63158.2|63143.2|63135.7|63120.7|678
1631530500000|2021-09-13 10:55:00|63150.1|63135.1|63155.9|63140.9|63158.3|63141.6|63137.9|63122.9|672
1631530800000|2021-09-13 11:00:00|63156|63141|63154.6|63139.6|63165.9|63150.9|63152.1|63136.2|717
1631531100000|2021-09-13 11:05:00|63154.5|63139.5|63165.7|63150.7|63166.2|63151.2|63147|63132|715
1631531400000|2021-09-13 11:10:00|63165.8|63150.8|63154.7|63139.7|63166.1|63151.1|63151|63136|601
1631531700000|2021-09-13 11:15:00|63154.4|63139.4|63163.5|63148.5|63165.9|63150.9|63150.8|63135.8|657
1631532000000|2021-09-13 11:20:00|63163.6|63148.6|63160.4|63145.4|63165.2|63150.2|63158|63143|627
1631532300000|2021-09-13 11:25:00|63160.7|63145.7|63162.5|63147.5|63164.4|63149.4|63156.5|63141.5|603
1631532600000|2021-09-13 11:30:00|63162.4|63147.4|63165.3|63150.3|63166.1|63151.1|63161.7|63146.7|604
1631532900000|2021-09-13 11:35:00|63165.2|63150.2|63148.6|63133.6|63167.7|63152.7|63148.4|63133.4|612
1631533200000|2021-09-13 11:40:00|63148.7|63133.7|63157.7|63142.7|63158.1|63143.1|63145.1|63130.1|529
1631533500000|2021-09-13 11:45:00|63157.6|63142.6|63180|63165|63183.9|63168.9|63157.3|63142.3|694
1631533800000|2021-09-13 11:50:00|63179.6|63164.6|63178.6|63163.6|63185.9|63170.9|63178.4|63163.4|544
1631534100000|2021-09-13 11:55:00|63179.6|63164.6|63165.4|63150.4|63179.6|63164.6|63157.8|63142.8|735
1631534400000|2021-09-13 12:00:00|63165.1|63150.1|63155.9|63140.9|63178.7|63163.7|63155.7|63140.7|762
1631534700000|2021-09-13 12:05:00|63156.1|63141.1|63137.6|63122.6|63164.3|63149.3|63125.6|63105.6|793
1631535000000|2021-09-13 12:10:00|63137.3|63122.3|63135|63120|63138.5|63123.5|63121.9|63106.9|819
1631535300000|2021-09-13 12:15:00|63134.8|63119.8|63146.1|63131.1|63151.7|63136.7|63129.9|63114.9|811
1631535600000|2021-09-13 12:20:00|63143.6|63128.6|63141.5|63126.5|63152.2|63135.8|63136.4|63120.6|788
1631535900000|2021-09-13 12:25:00|63140.8|63125.8|63120.7|63105.7|63148|63130.1|63117.9|63102.9|787
1631536200000|2021-09-13 12:30:00|63120.9|63105.9|63111.9|63096.9|63123.2|63108.2|63110|63095|780
1631536500000|2021-09-13 12:35:00|63112.5|63097.5|63126.1|63111.1|63133.5|63118.5|63106|63091|755
1631536800000|2021-09-13 12:40:00|63125.2|63110.2|63123.2|63108.2|63127.1|63112.1|63116.7|63101.7|681
1631537100000|2021-09-13 12:45:00|63123.1|63108.1|63115.3|63100.3|63123.8|63108.8|63109.9|63094.9|797
1631537400000|2021-09-13 12:50:00|63115.2|63100.2|63102.3|63087.3|63116.1|63101.1|63101.7|63083.7|768
1631537700000|2021-09-13 12:55:00|63102.1|63087.1|63118.7|63103.7|63118.9|63103.9|63097.5|63082.5|730
1631538000000|2021-09-13 13:00:00|63118.8|63103.8|63107.2|63092.2|63118.8|63103.8|63096.5|63081.5|821
1631538300000|2021-09-13 13:05:00|63107.4|63092.4|63097.4|63082.4|63107.5|63092.5|63095.9|63080.9|757
1631538600000|2021-09-13 13:10:00|63097.1|63082.1|63103.6|63088.6|63111.5|63096.5|63096.7|63081.7|723
1631538900000|2021-09-13 13:15:00|63103.3|63088.3|63094.5|63079.5|63106|63091|63090.1|63075.1|786
1631539200000|2021-09-13 13:20:00|63094.4|63079.4|63078.4|63063.4|63095.2|63080.2|63078.2|63063.2|703
1631539500000|2021-09-13 13:25:00|63078.6|63063.6|63066.4|63051.4|63078.6|63063.6|63050.1|63034.5|859
1631539800000|2021-09-13 13:30:00|63066.6|63051.6|63056.4|63041.4|63072.2|63057.2|63054.3|63039.3|879
1631540100000|2021-09-13 13:35:00|63055.3|63040.3|63051.3|63036.3|63056|63041|63036.5|63018.9|902
1631540400000|2021-09-13 13:40:00|63050.9|63035.9|63049|63034|63062|63047|63046|63031|894
1631540700000|2021-09-13 13:45:00|63049.3|63034.3|63050.9|63035.9|63053.8|63038.8|63041.3|63026.3|875
1631541000000|2021-09-13 13:50:00|63050.7|63035.7|63031.5|63016.5|63051.2|63036.2|63028.2|63013.2|874
1631541300000|2021-09-13 13:55:00|63031|63016|63025.2|63010.2|63034.4|63019.4|63018.8|63003.8|908
1631541600000|2021-09-13 14:00:00|63022.8|63007.8|63022|63007|63028.4|63013.4|63007.3|62992.3|922
1631541900000|2021-09-13 14:05:00|63021.4|63006.4|63003.8|62988.8|63021.8|63006.8|62986.7|62971.7|934
1631542200000|2021-09-13 14:10:00|63003.7|62988.7|63012.7|62997.7|63013.9|62998.9|62993|62978|935
1631542500000|2021-09-13 14:15:00|63012.9|62997.9|62991.8|62976.8|63013.6|62998.6|62987.4|62972.4|884
1631542800000|2021-09-13 14:20:00|62991.2|62976.2|63014.9|62999.9|63021.5|63006.5|62990.8|62975.8|929
1631543100000|2021-09-13 14:25:00|63015|63000|63041.6|63026.6|63043.2|63028.2|63014.6|62999.6|851
1631543400000|2021-09-13 14:30:00|63042.9|63027.9|63065.9|63050.9|63067.1|63052.1|63035.5|63020.5|927
1631543700000|2021-09-13 14:35:00|63065.3|63050.3|63035.6|63020.6|63065.3|63050.3|63025.9|63009.5|930
1631544000000|2021-09-13 14:40:00|63035.8|63020.8|63026.5|63011.5|63044.3|63029.3|63025.4|63010.4|770
1631544300000|2021-09-13 14:45:00|63026.3|63011.3|63007.9|62992.9|63027.7|63012.7|62998.6|62983.6|870
1631544600000|2021-09-13 14:50:00|63007.8|62992.8|62997.3|62982.3|63009.1|62994.1|62983.6|62968.6|841
1631544900000|2021-09-13 14:55:00|62997.4|62982.4|62973.7|62958.7|62997.4|62982.4|62968.2|62952.6|939
1631545200000|2021-09-13 15:00:00|62973.5|62958.5|62975.2|62960.2|62980.9|62965.9|62968.1|62953.1|857
1631545500000|2021-09-13 15:05:00|62975|62960|62990.3|62975.3|62994.7|62979.7|62972.7|62957.7|805
1631545800000|2021-09-13 15:10:00|62990.5|62975.5|63004.6|62989.6|63005.6|62990.6|62987.9|62972.9|820
1631546100000|2021-09-13 15:15:00|63006.8|62991.8|63002.9|62987.9|63008.7|62993.7|62994.4|62977.7|780
1631546400000|2021-09-13 15:20:00|63002.7|62987.7|62989.1|62974.1|63003.3|62988.2|62983.1|62968.1|780
1631546700000|2021-09-13 15:25:00|62989.6|62974.6|62960.4|62945.4|62991.3|62976.3|62958.1|62943.1|875
1631547000000|2021-09-13 15:30:00|62961.2|62946.2|62936|62921|62965.4|62950.4|62935.4|62920.4|849
1631547300000|2021-09-13 15:35:00|62935.9|62920.9|62965|62950|62968.6|62950.6|62935.9|62920.9|671
1631547600000|2021-09-13 15:40:00|62964.9|62949.9|62963.6|62948.6|62970.3|62955.3|62960.4|62945.4|683
1631547900000|2021-09-13 15:45:00|62963.8|62948.8|62965.2|62950.2|62976.4|62961.4|62962.8|62947.8|670
1631548200000|2021-09-13 15:50:00|62965.3|62950.3|62969.5|62954.5|62971.3|62956.3|62961.8|62946.8|591
1631548500000|2021-09-13 15:55:00|62969.6|62954.6|62979.1|62964.1|62980.3|62965.1|62961.6|62946.6|670
1631548800000|2021-09-13 16:00:00|62979.5|62964.5|62980.6|62965.6|62987|62972|62977.6|62960|596
1631549100000|2021-09-13 16:05:00|62980.7|62965.7|62985.5|62970.5|62988.3|62970.8|62977.5|62962.5|582
1631549400000|2021-09-13 16:10:00|62985.7|62970.7|62976.9|62961.9|62991.7|62975|62972.7|62957.7|624
1631549700000|2021-09-13 16:15:00|62977|62962|62993|62978|62993.9|62978.9|62976.5|62961.5|532
1631550000000|2021-09-13 16:20:00|62993.3|62978.3|62982.8|62967.8|62994|62978.3|62980.6|62965.6|572
1631550300000|2021-09-13 16:25:00|62982.9|62967.9|62985.5|62970.5|62990.9|62975.9|62978.8|62963.8|602
1631550600000|2021-09-13 16:30:00|62984.9|62969.9|62990.4|62975.4|62994.2|62976.7|62982.8|62966.9|629
1631550900000|2021-09-13 16:35:00|62990.5|62975.5|62983.6|62968.6|62991.4|62976.4|62978.9|62963.9|576
1631551200000|2021-09-13 16:40:00|62983.5|62968.5|62987.8|62972.8|62990.9|62975.9|62982.6|62966.7|584
1631551500000|2021-09-13 16:45:00|62988|62973|62990.8|62975.8|62993.2|62976.3|62985.1|62970.1|523
1631551800000|2021-09-13 16:50:00|62990.5|62975.5|62983.8|62968.8|62990.8|62975.8|62981.3|62966.3|428
1631552100000|2021-09-13 16:55:00|62983.6|62968.6|62989.7|62969.7|62990.4|62973.2|62981.6|62966.3|488
1631552400000|2021-09-13 17:00:00|62986.9|62971.9|62990.6|62975.6|62993.5|62975.6|62982.9|62966.1|462
1631552700000|2021-09-13 17:05:00|62990.5|62975.5|62997.9|62982.9|63000.7|62985.7|62984.8|62967|540
1631553000000|2021-09-13 17:10:00|62998.2|62983.2|62995.8|62980.8|63001.3|62985|62993.2|62978.2|579
1631553300000|2021-09-13 17:15:00|62995.6|62980.6|62983.9|62968.9|62995.7|62980.7|62983.4|62968.4|546
1631553600000|2021-09-13 17:20:00|62984|62969|62986.9|62971.9|62990.3|62975.3|62977.9|62962.9|569
1631553900000|2021-09-13 17:25:00|62987.3|62972.3|62999.1|62984.1|63000.6|62985.6|62987|62972|558
1631554200000|2021-09-13 17:30:00|62999|62984|63003.3|62988.3|63003.6|62988.6|62997.6|62982.6|505
1631554500000|2021-09-13 17:35:00|63003.5|62988.5|63002.6|62987.6|63005.3|62990.3|63000|62985|506
1631554800000|2021-09-13 17:40:00|63002.5|62987.5|63010.3|62995.3|63011.1|62996.1|63001.2|62986.2|539
1631555100000|2021-09-13 17:45:00|63010.4|62995.4|63008.2|62993.2|63015.3|63000.3|63007.6|62992.6|568
1631555400000|2021-09-13 17:50:00|63008.3|62993.3|63016.1|63001.1|63016.8|63001.8|63005.6|62990.6|532
1631555700000|2021-09-13 17:55:00|63016|63001|63012.7|62997.7|63020.2|63005.2|63011|62996|580
1631556000000|2021-09-13 18:00:00|63012.8|62997.8|63010.6|62995.6|63015.5|62999.5|63007.8|62992.8|565
1631556300000|2021-09-13 18:05:00|63010.7|62995.7|63004.5|62989.5|63012.6|62996.1|63004.1|62987.6|496
1631556600000|2021-09-13 18:10:00|63005.5|62985.5|63006.5|62991.5|63012.4|62995.1|63003.6|62985.4|576
1631556900000|2021-09-13 18:15:00|63006.6|62991.6|63007.9|62992.9|63016.1|62998.8|63004.4|62986.8|580
1631557200000|2021-09-13 18:20:00|63008.5|62993.5|63012.3|62997.3|63017.6|63001|63007.2|62989.6|531
1631557500000|2021-09-13 18:25:00|63012.4|62997.4|63012.1|62997.1|63018.5|63001|63011.5|62994.6|524
1631557800000|2021-09-13 18:30:00|63011.7|62996.7|63006.8|62991.8|63012.8|62996.8|63004.3|62988.2|484
1631558100000|2021-09-13 18:35:00|63006.7|62991.7|63010.8|62995.8|63015.3|62999.4|63005.5|62988.4|429
1631558400000|2021-09-13 18:40:00|63011.2|62996.2|63007.4|62992.4|63016.5|62999.9|63005.5|62988.3|564
1631558700000|2021-09-13 18:45:00|63007.7|62992.7|63004.1|62989.1|63015.8|62998.5|62999|62984|519
1631559000000|2021-09-13 18:50:00|63004.8|62989.8|63004.4|62989.4|63006.3|62991.3|63002|62987|472
1631559300000|2021-09-13 18:55:00|63004.5|62989.5|63005.7|62990.7|63011.4|62994.5|62996.7|62981.7|687
1631559600000|2021-09-13 19:00:00|63005.8|62990.8|63009.6|62994.6|63015.3|62999.9|63000|62984|786
1631559900000|2021-09-13 19:05:00|63009.9|62994.9|63007.4|62987.4|63012.9|62995.5|63003.2|62987|726
1631560200000|2021-09-13 19:10:00|63006.8|62986.8|62999.4|62984.4|63006.8|62989.5|62995.9|62979.8|601
1631560500000|2021-09-13 19:15:00|62999.7|62984.7|62993.1|62978.1|63003.6|62986.7|62989.6|62973.2|594
1631560800000|2021-09-13 19:20:00|62993.4|62978.4|62993.8|62978.8|62997.8|62982.8|62993.2|62976.8|500
1631561100000|2021-09-13 19:25:00|62994|62979|62988.2|62973.2|62996.2|62981.2|62987.6|62970.7|450
1631561400000|2021-09-13 19:30:00|62988.6|62973.6|62991.6|62976.6|62993|62978|62988.6|62973.6|463
1631561700000|2021-09-13 19:35:00|62991.1|62976.1|62997.3|62982.3|63001.4|62984.5|62990.5|62975.5|360
1631562000000|2021-09-13 19:40:00|62997.4|62982.4|62997.9|62982.9|62998.9|62983.9|62993.2|62978.2|496
1631562300000|2021-09-13 19:45:00|62997.6|62982.6|62995.8|62980.8|62999.2|62984.1|62994.5|62977.9|573
1631562600000|2021-09-13 19:50:00|62995.1|62980.1|62987.5|62972.5|62999.1|62981.4|62985.9|62970.9|643
1631562900000|2021-09-13 19:55:00|62988|62973|62985.7|62970.7|62991.5|62976.5|62982.6|62966.5|749
1631563200000|2021-09-13 20:00:00|62986.7|62966.7|62983.4|62963.4|62988.6|62970|62982.4|62962.4|486
1631563500000|2021-09-13 20:05:00|62983.2|62963.2|62985.8|62965.8|62989|62969|62983.1|62963.1|231
1631563800000|2021-09-13 20:10:00|62986.1|62966.1|62987.9|62967.9|62989.6|62970.9|62985.2|62965.2|252
1631564100000|2021-09-13 20:15:00|62987.7|62967.7|62982.8|62962.8|62988.6|62968.6|62982.2|62962.2|185
1631564400000|2021-09-13 20:20:00|62982.9|62962.9|62974.8|62954.8|62983|62963|62974.8|62954.8|212
1631564700000|2021-09-13 20:25:00|62975|62955|62974.7|62954.7|62976|62956|62973|62953|157
1631565000000|2021-09-13 20:30:00|62974.9|62954.9|62975.4|62955.4|62976.2|62956.2|62974.2|62954.2|206
1631565300000|2021-09-13 20:35:00|62975.3|62955.3|62971.6|62951.6|62976|62956|62970.9|62950.9|191
1631565600000|2021-09-13 20:40:00|62971.9|62951.9|62970.9|62950.9|62975.4|62955.4|62970.3|62950.3|201
1631565900000|2021-09-13 20:45:00|62971.4|62951.4|62972.2|62952.2|62972.7|62952.7|62968.4|62948.4|285
1631566200000|2021-09-13 20:50:00|62972|62952|62972.6|62952.6|62975.8|62955.8|62971.3|62951.3|265
1631566500000|2021-09-13 20:55:00|62971.8|62951.8|62973|62953|62974.5|62954.5|62970.5|62950.5|253
1631566800000|2021-09-13 21:00:00|62972.7|62946|62982.4|62945.4|62991.1|62947.7|62969.2|62942.8|70
1631567100000|2021-09-13 21:05:00|62978.8|62946.2|62980.7|62946.1|62988|62947.2|62976.4|62938.7|130
1631567400000|2021-09-13 21:10:00|62983.7|62945.6|62979|62942.9|62988.6|62947|62972.6|62942.7|130
1631567700000|2021-09-13 21:15:00|62982.2|62942.7|62977.4|62938|62997.8|62944.3|62974.6|62916.9|131
1631568000000|2021-09-13 21:20:00|62982.6|62944.3|62967.8|62946.4|62988.9|62947.6|62967.8|62913.1|113
1631568300000|2021-09-13 21:25:00|62967.1|62947|62974.4|62942.3|62982.6|62947|62965.8|62936|93
1631568600000|2021-09-13 21:30:00|62974.5|62941.2|62977.7|62944|62978.5|62948|62970.9|62939.1|194
1631568900000|2021-09-13 21:35:00|62978.4|62948.3|62973.5|62943.5|62978.4|62948.3|62966.5|62939.1|175
1631569200000|2021-09-13 21:40:00|62971.1|62944.8|62995.8|62949|63013.9|62953.2|62971.1|62936.8|191
1631569500000|2021-09-13 21:45:00|62998.9|62946.6|62974|62945.2|63008.9|62950.7|62969.7|62935.1|192
1631569800000|2021-09-13 21:50:00|62974.1|62945.3|62973.7|62948.7|62982.6|62951.6|62970.5|62936.5|176
1631570100000|2021-09-13 21:55:00|62975|62947.7|62972.6|62945.9|62982|62950.1|62969.4|62939.2|187
1631570400000|2021-09-13 22:00:00|62976.8|62947.5|62967.8|62947.8|62979.2|62955|62963.9|62943.9|388
1631570700000|2021-09-13 22:05:00|62967.7|62947.7|62970.7|62950.7|62971.9|62951.9|62964.2|62945.5|200
1631571000000|2021-09-13 22:10:00|62970.8|62950.8|62971.1|62951.1|62971.4|62951.4|62969.8|62949.8|111
1631571300000|2021-09-13 22:15:00|62971.2|62951.2|62968.7|62948.7|62971.3|62951.3|62966.5|62946.5|126
1631571600000|2021-09-13 22:20:00|62968.8|62948.8|62971.6|62951.6|62972|62952|62968.5|62948.5|117
1631571900000|2021-09-13 22:25:00|62971.3|62951.3|62971.5|62951.5|62972|62952|62968.5|62948.5|120
1631572200000|2021-09-13 22:30:00|62971.6|62951.6|62970.6|62950.6|62972.1|62954.2|62968.2|62948.2|188
1631572500000|2021-09-13 22:35:00|62970.5|62950.5|62968|62948|62970.8|62950.8|62965.6|62946.4|198
1631572800000|2021-09-13 22:40:00|62968.1|62948.1|62971.2|62951.2|62972.1|62952.1|62966.1|62947.7|181
1631573100000|2021-09-13 22:45:00|62971|62951|62970|62950|62971.1|62951.5|62965.1|62947.7|160
1631573400000|2021-09-13 22:50:00|62970.1|62950.1|62970.9|62950.9|62971.7|62951.7|62965.3|62947.9|147
1631573700000|2021-09-13 22:55:00|62970.6|62950.6|62970.8|62950.8|62974.4|62954.4|62968.1|62950.1|141
1631574000000|2021-09-13 23:00:00|62970.6|62950.6|62971.9|62951.9|62973.6|62953.6|62965.7|62947.9|244
1631574300000|2021-09-13 23:05:00|62972.3|62952.3|62973.5|62953.5|62974.8|62956.5|62970.2|62952|145
1631574600000|2021-09-13 23:10:00|62973.6|62953.6|62970.5|62950.5|62974.4|62956.2|62968.2|62949.9|199
1631574900000|2021-09-13 23:15:00|62970.6|62950.6|62971.4|62951.4|62972.3|62953.9|62967.6|62949.4|190
1631575200000|2021-09-13 23:20:00|62971.5|62951.5|62972.2|62952.2|62972.4|62954.4|62966.8|62949.1|200
1631575500000|2021-09-13 23:25:00|62972.1|62952.1|62969|62949|62972.5|62954.9|62966.9|62947.4|223
1631575800000|2021-09-13 23:30:00|62969.5|62949.5|62971.9|62951.9|62972.3|62954|62967.6|62948.7|220
1631576100000|2021-09-13 23:35:00|62972|62952|62971.3|62951.3|62976.7|62956.7|62971.1|62951.1|222
1631576400000|2021-09-13 23:40:00|62971.9|62951.9|62972.1|62952.1|62973.1|62953.1|62970.8|62950.8|152
1631576700000|2021-09-13 23:45:00|62972.3|62952.3|62975|62955|62975.5|62955.5|62971.6|62951.6|169
1631577000000|2021-09-13 23:50:00|62975.1|62955.1|62976.5|62956.5|62976.7|62956.7|62973.2|62953.2|186
1631577300000|2021-09-13 23:55:00|62976.3|62956.3|62976.4|62956.4|62980|62960|62973.8|62953.8|264
1631577600000|2021-09-14 00:00:00|62976.6|62956.6|62980.9|62960.9|62984.4|62965|62970.8|62950.8|430
1631577900000|2021-09-14 00:05:00|62981|62961|62987.2|62967.2|62990|62970|62979.1|62959.5|381
1631578200000|2021-09-14 00:10:00|62987.1|62967.1|62984|62969|62990.2|62970.2|62981.6|62962.5|308
1631578500000|2021-09-14 00:15:00|62983.8|62968.8|62987.4|62967.4|62992.5|62972.5|62982.5|62962.5|371
1631578800000|2021-09-14 00:20:00|62986.3|62966.3|62985.8|62970.8|62990.6|62972|62984.2|62964.8|279
1631579100000|2021-09-14 00:25:00|62985.7|62970.7|62976.7|62956.7|62999.2|62979.2|62976.1|62956.1|368
1631579400000|2021-09-14 00:30:00|62976.6|62956.6|62971.2|62951.2|62979.8|62960.3|62967.8|62948.6|420
1631579700000|2021-09-14 00:35:00|62971.1|62951.1|62966.1|62951.1|62972|62952|62965.1|62945.1|311
1631580000000|2021-09-14 00:40:00|62966.3|62951.3|62974.2|62954.2|62975.2|62955.7|62963.1|62945.9|353
1631580300000|2021-09-14 00:45:00|62973.9|62953.9|62984.6|62964.6|62985.8|62966.8|62972.2|62953.7|427
1631580600000|2021-09-14 00:50:00|62984.7|62964.7|62987|62967|62992.9|62974.1|62982.5|62964.2|511
1631580900000|2021-09-14 00:55:00|62986.9|62966.9|62982.9|62962.9|62988.7|62969|62979.1|62961.8|362
1631581200000|2021-09-14 01:00:00|62982.7|62962.7|62987.5|62967.5|62991.7|62972.5|62981.8|62961.9|441
1631581500000|2021-09-14 01:05:00|62987.2|62967.2|62984.5|62964.5|62990.3|62972.8|62982.2|62964|394
1631581800000|2021-09-14 01:10:00|62984.4|62964.4|62984.8|62964.8|62990.1|62970.1|62978.9|62958.9|381
1631582100000|2021-09-14 01:15:00|62984.9|62964.9|62971.9|62951.9|62985.3|62965.3|62966|62948.6|421
1631582400000|2021-09-14 01:20:00|62972.1|62952.1|62966.2|62946.2|62972.8|62952.8|62963.5|62945.6|448
1631582700000|2021-09-14 01:25:00|62966.5|62946.5|62970.6|62950.6|62973.4|62954.3|62961|62943.6|449
1631583000000|2021-09-14 01:30:00|62970.5|62950.5|62972.7|62952.7|62979.4|62959.4|62962.6|62943.6|524
1631583300000|2021-09-14 01:35:00|62972.8|62952.8|62978.4|62958.4|62980.1|62961.7|62970.9|62951.5|405
1631583600000|2021-09-14 01:40:00|62978.5|62958.5|62983.3|62963.3|62984.7|62966.4|62974.4|62956.8|396
1631583900000|2021-09-14 01:45:00|62982.9|62962.9|62992.4|62972.4|62992.8|62973.1|62981.1|62962.1|421
1631584200000|2021-09-14 01:50:00|62992.5|62972.5|62978.9|62958.9|62995.6|62976|62978.2|62958.2|475
1631584500000|2021-09-14 01:55:00|62978.8|62958.8|62984.1|62964.1|62986.1|62966.1|62973.2|62953.2|480
1631584800000|2021-09-14 02:00:00|62984.2|62964.2|62970.4|62950.4|62986.4|62966.4|62970.4|62950.4|405
1631585100000|2021-09-14 02:05:00|62970.3|62950.3|62965.4|62945.4|62973.8|62955.6|62960.9|62940.9|386
1631585400000|2021-09-14 02:10:00|62965.6|62945.6|62968.7|62948.7|62973.8|62953.8|62965.3|62945.3|389
1631585700000|2021-09-14 02:15:00|62968.4|62948.4|62958.8|62938.8|62968.7|62948.7|62956.8|62936.8|559
1631586000000|2021-09-14 02:20:00|62958.9|62938.9|62946.1|62926.1|62959.2|62939.2|62940|62920.6|480
1631586300000|2021-09-14 02:25:00|62944.8|62924.8|62942.3|62922.3|62949.6|62929.6|62941.7|62922.2|526
1631586600000|2021-09-14 02:30:00|62942.8|62922.8|62937.9|62917.9|62950|62932.8|62937.7|62917.7|431
1631586900000|2021-09-14 02:35:00|62937.8|62917.8|62941.9|62921.9|62942.1|62924.5|62935.1|62915.1|392
1631587200000|2021-09-14 02:40:00|62942|62922|62935.3|62915.3|62942.4|62922.9|62935.3|62915.3|362
1631587500000|2021-09-14 02:45:00|62935.8|62915.8|62930.1|62910.1|62941.8|62924|62926.9|62908|430
1631587800000|2021-09-14 02:50:00|62929.5|62909.5|62933.1|62913.1|62936.6|62918.6|62925.1|62906.8|427
1631588100000|2021-09-14 02:55:00|62933.5|62913.5|62935.7|62915.7|62943.1|62923.4|62930.6|62910.9|533
1631588400000|2021-09-14 03:00:00|62935.6|62915.6|62946.2|62926.2|62955.3|62938|62935.2|62915.5|615
1631588700000|2021-09-14 03:05:00|62946.6|62926.6|62946.3|62926.3|62950.4|62931.7|62936.9|62919.4|411
1631589000000|2021-09-14 03:10:00|62946.2|62926.2|62946|62926|62952|62932.2|62944|62925.7|450
1631589300000|2021-09-14 03:15:00|62946.1|62926.1|62940.8|62920.8|62947|62927|62936.1|62918.5|387
1631589600000|2021-09-14 03:20:00|62940.9|62920.9|62941.5|62921.5|62942.5|62924.1|62937.6|62919|369
1631589900000|2021-09-14 03:25:00|62941.4|62921.4|62944.1|62929.1|62946.9|62929.2|62941.3|62921.4|340
1631590200000|2021-09-14 03:30:00|62944.2|62929.2|62950.1|62930.1|62953.4|62934.3|62944.2|62926.5|384
1631590500000|2021-09-14 03:35:00|62950.2|62930.2|62950.3|62930.3|62955.8|62937.6|62947|62928.9|386
1631590800000|2021-09-14 03:40:00|62950.1|62930.1|62952.2|62937.2|62958.1|62939.8|62946.2|62926.2|394
1631591100000|2021-09-14 03:45:00|62953.1|62933.1|62945.7|62925.7|62953.1|62934.4|62941.7|62921.7|422
1631591400000|2021-09-14 03:50:00|62946.2|62926.2|62941|62926|62948|62930.7|62940.4|62923.2|274
1631591700000|2021-09-14 03:55:00|62942.9|62922.9|62943.9|62923.9|62944.2|62926.4|62938.5|62920|479
1631592000000|2021-09-14 04:00:00|62943.8|62923.8|62945.1|62925.1|62945.8|62928.6|62941.6|62922.4|299
1631592300000|2021-09-14 04:05:00|62945.2|62925.2|62936.9|62916.9|62945.5|62927.4|62933.4|62914.8|287
1631592600000|2021-09-14 04:10:00|62937.1|62917.1|62936.2|62921.2|62941.8|62924.2|62933.2|62915.8|324
1631592900000|2021-09-14 04:15:00|62936.3|62921.3|62946.7|62926.7|62947.2|62927.9|62934.9|62916.8|364
1631593200000|2021-09-14 04:20:00|62947.4|62927.4|62942|62922|62951|62933.3|62939.5|62921.8|398
1631593500000|2021-09-14 04:25:00|62941.9|62921.9|62939.1|62919.1|62942.6|62923.9|62936.8|62918.8|321
1631593800000|2021-09-14 04:30:00|62939.2|62919.2|62936.4|62916.4|62939.2|62922|62932.8|62914.3|287
1631594100000|2021-09-14 04:35:00|62936.3|62916.3|62939.6|62919.6|62942.4|62922.4|62933.3|62915.2|340
1631594400000|2021-09-14 04:40:00|62939.8|62919.8|62951.9|62931.9|62952.9|62932.9|62938.6|62919.7|406
1631594700000|2021-09-14 04:45:00|62951.8|62931.8|62949.3|62929.3|62953.5|62936|62948.1|62929.2|325
1631595000000|2021-09-14 04:50:00|62949.4|62929.4|62958.1|62938.1|62958.6|62941.1|62947.6|62929.4|371
1631595300000|2021-09-14 04:55:00|62958.3|62938.3|62958|62938|62960.5|62942.5|62953.6|62935.1|453
1631595600000|2021-09-14 05:00:00|62957.8|62937.8|62958.8|62938.8|62959.8|62940.4|62952.4|62934.4|537
1631595900000|2021-09-14 05:05:00|62958.6|62938.6|62960.5|62940.5|62963.8|62946.6|62955.8|62938.1|401
1631596200000|2021-09-14 05:10:00|62960.6|62940.6|62956.5|62936.5|62965.2|62947.4|62953.5|62935.5|444
1631596500000|2021-09-14 05:15:00|62956.4|62936.4|62958.2|62938.2|62960.4|62943|62953.5|62935.4|347
1631596800000|2021-09-14 05:20:00|62958|62938|62950.6|62930.6|62960.5|62941.7|62948.7|62929.3|462
1631597100000|2021-09-14 05:25:00|62950.7|62930.7|62956.1|62936.1|62956.2|62937.5|62946.2|62926.3|464
1631597400000|2021-09-14 05:30:00|62956.2|62936.2|62960.1|62940.1|62960.3|62940.3|62952.4|62934.4|448
1631597700000|2021-09-14 05:35:00|62960.2|62940.2|62955.3|62935.3|62965.8|62946.7|62952.2|62934.8|472
1631598000000|2021-09-14 05:40:00|62955.4|62935.4|62947.8|62927.8|62955.9|62937.7|62944.7|62925.3|457
1631598300000|2021-09-14 05:45:00|62947.6|62927.6|62952.8|62932.8|62956.4|62937.6|62940.7|62920.8|495
1631598600000|2021-09-14 05:50:00|62953|62933|62957.3|62937.3|62961.3|62944.4|62949.6|62932|433
1631598900000|2021-09-14 05:55:00|62957.5|62937.5|62958.4|62938.4|62964.1|62946.1|62956.4|62936.6|586
1631599200000|2021-09-14 06:00:00|62958|62938|62981.5|62961.5|62982.7|62965|62957.8|62937.8|732
1631599500000|2021-09-14 06:05:00|62981.6|62961.6|62974|62959|62982.4|62965.4|62970.2|62953.8|768
1631599800000|2021-09-14 06:10:00|62974.1|62959.1|62980.6|62965.6|62989.7|62974.7|62974|62959|787
1631600100000|2021-09-14 06:15:00|62981.5|62966.5|62980|62960|62985.4|62969.4|62971.4|62953.7|631
1631600400000|2021-09-14 06:20:00|62979.7|62959.7|62969.6|62954.6|62986.7|62970.3|62969.5|62953.4|679
1631600700000|2021-09-14 06:25:00|62969.7|62954.7|62957.6|62942.6|62970.3|62955.3|62953.5|62937.9|697
1631601000000|2021-09-14 06:30:00|62957.8|62942.8|62952.1|62937.1|62963|62948|62949.7|62934.7|698
1631601300000|2021-09-14 06:35:00|62952.5|62937.5|62949.4|62934.4|62958.6|62943.6|62943.3|62927.7|696
1631601600000|2021-09-14 06:40:00|62949.3|62934.3|62938|62923|62949.3|62934.3|62932.7|62917.7|725
1631601900000|2021-09-14 06:45:00|62938.2|62923.2|62937.8|62922.8|62945.2|62930.2|62934.1|62919.1|699
1631602200000|2021-09-14 06:50:00|62938.1|62923.1|62932.4|62917.4|62939.7|62924.7|62928.2|62913.2|677
1631602500000|2021-09-14 06:55:00|62932.6|62917.6|62944.5|62929.5|62947.2|62930.1|62931.7|62916.7|683
1631602800000|2021-09-14 07:00:00|62944.7|62929.7|62933.8|62918.8|62954.6|62939.6|62932.9|62917.9|908
1631603100000|2021-09-14 07:05:00|62934|62919|62920.6|62905.6|62934|62919|62911.7|62896.7|861
1631603400000|2021-09-14 07:10:00|62920.5|62905.5|62896.2|62881.2|62924.7|62909.7|62893.9|62878.9|787
1631603700000|2021-09-14 07:15:00|62897.5|62882.5|62883|62868|62908.1|62893.1|62876.2|62861.2|855
1631604000000|2021-09-14 07:20:00|62882.9|62867.9|62878.3|62863.3|62883.3|62868.3|62868.9|62853.9|830
1631604300000|2021-09-14 07:25:00|62878.5|62863.5|62870.4|62855.4|62888.5|62873.5|62868.4|62853.4|805
1631604600000|2021-09-14 07:30:00|62870.5|62855.5|62883|62868|62886.7|62871.7|62864.9|62849.9|806
1631604900000|2021-09-14 07:35:00|62882.9|62867.9|62887.3|62872.3|62887.9|62872.9|62876|62861|684
1631605200000|2021-09-14 07:40:00|62887.4|62872.4|62883|62868|62891.3|62875.3|62876.7|62861.7|744
1631605500000|2021-09-14 07:45:00|62882.9|62867.9|62881.9|62866.9|62890.1|62875.1|62878.8|62863.8|748
1631605800000|2021-09-14 07:50:00|62881.7|62866.7|62886.6|62871.6|62887.8|62872.8|62879.1|62864.1|751
1631606100000|2021-09-14 07:55:00|62886.7|62871.7|62894.8|62879.8|62898.8|62883.8|62886.6|62871.6|763
1631606400000|2021-09-14 08:00:00|62894.6|62879.6|62899.7|62884.7|62901.4|62886.4|62883.7|62868.7|773
1631606700000|2021-09-14 08:05:00|62899.6|62884.6|62905.5|62890.5|62908.9|62893.9|62894|62879|630
1631607000000|2021-09-14 08:10:00|62905.3|62890.3|62902.7|62887.7|62909.1|62894.1|62899.8|62884.8|634
1631607300000|2021-09-14 08:15:00|62903|62888|62893.4|62878.4|62903|62888|62889.5|62874.5|683
1631607600000|2021-09-14 08:20:00|62893.5|62878.5|62888.4|62873.4|62897|62882|62884.6|62869.6|649
1631607900000|2021-09-14 08:25:00|62888.3|62873.3|62900.1|62885.1|62906.6|62889.3|62885.1|62870.1|593
1631608200000|2021-09-14 08:30:00|62899.9|62884.9|62900.3|62885.3|62909.7|62894.7|62899.9|62884.9|599
1631608500000|2021-09-14 08:35:00|62899.8|62884.8|62898.7|62883.7|62905.6|62889|62894.7|62879.7|587
1631608800000|2021-09-14 08:40:00|62899|62884|62902.9|62887.9|62905.4|62890.4|62897.6|62882.6|562
1631609100000|2021-09-14 08:45:00|62903|62888|62896.7|62881.7|62904.1|62889.1|62892.5|62877.5|605
1631609400000|2021-09-14 08:50:00|62896.9|62881.9|62902.6|62887.6|62904.2|62889.2|62890.9|62875.9|582
1631609700000|2021-09-14 08:55:00|62902.4|62887.4|62912.7|62897.7|62915.1|62900.1|62900.7|62884.4|624
1631610000000|2021-09-14 09:00:00|62913.1|62898.1|62917|62902|62919.6|62904.6|62909.9|62894.9|626
1631610300000|2021-09-14 09:05:00|62916.9|62901.9|62912.4|62897.4|62917.8|62902.8|62908.1|62893.1|538
1631610600000|2021-09-14 09:10:00|62912.2|62897.2|62907.9|62892.9|62915.5|62900.5|62906.2|62891.2|623
1631610900000|2021-09-14 09:15:00|62908.4|62893.4|62903.8|62888.8|62910.3|62895.3|62896.6|62881.6|651
1631611200000|2021-09-14 09:20:00|62903.5|62888.5|62903.8|62888.8|62908.7|62893.7|62900|62885|607
1631611500000|2021-09-14 09:25:00|62903.9|62888.9|62927.6|62912.6|62928.1|62913.1|62903.3|62888.3|595
1631611800000|2021-09-14 09:30:00|62927.7|62912.7|62934.7|62919.7|62935.1|62920.1|62913.9|62898.9|666
1631612100000|2021-09-14 09:35:00|62934.9|62919.9|62950.5|62935.5|62953.3|62938.3|62934.9|62919.9|677
1631612400000|2021-09-14 09:40:00|62950.3|62935.3|62963.2|62948.2|62964.5|62949.5|62948.3|62933.3|696
1631612700000|2021-09-14 09:45:00|62963.3|62948.3|62976.3|62961.3|62987.5|62972.5|62962.4|62947.4|692
1631613000000|2021-09-14 09:50:00|62975.8|62960.8|62960.3|62945.3|62977.9|62962.9|62959|62944|633
1631613300000|2021-09-14 09:55:00|62960.7|62945.7|62947.7|62932.7|62962.9|62947.9|62947.7|62932|629
1631613600000|2021-09-14 10:00:00|62947.9|62932.9|62952.1|62937.1|62956.2|62941.2|62943.4|62926.7|669
1631613900000|2021-09-14 10:05:00|62952.2|62937.2|62972.2|62957.2|62972.9|62957.9|62949.7|62934.7|608
1631614200000|2021-09-14 10:10:00|62972|62957|62980.3|62965.3|62983|62968|62971|62956|577
1631614500000|2021-09-14 10:15:00|62980|62965|62989.2|62974.2|62993.2|62978.2|62979.4|62964.4|614
1631614800000|2021-09-14 10:20:00|62989.3|62974.3|62978.6|62963.6|62990.6|62975.6|62978.6|62963.6|581
1631615100000|2021-09-14 10:25:00|62978.9|62963.9|62992.7|62977.7|62995.1|62980.1|62976.2|62961.2|607
1631615400000|2021-09-14 10:30:00|62992.8|62977.8|62986.7|62971.7|62995.5|62980.5|62985.3|62970.3|553
1631615700000|2021-09-14 10:35:00|62986.6|62971.6|62981.4|62966.4|62987.1|62972.1|62973.8|62958.8|590
1631616000000|2021-09-14 10:40:00|62981.1|62966.1|62998.4|62983.4|62998.9|62983.9|62980.5|62965.5|583
1631616300000|2021-09-14 10:45:00|62998.3|62983.3|62998.1|62983.1|63009.2|62994.2|62994.7|62979.7|616
1631616600000|2021-09-14 10:50:00|62998.5|62983.5|63006.2|62991.2|63009.2|62994.2|62998.1|62983.1|594
1631616900000|2021-09-14 10:55:00|63006.3|62991.3|63006.5|62991.5|63008.9|62993.9|63002.5|62987.5|589
1631617200000|2021-09-14 11:00:00|63006.6|62991.6|63008.8|62993.8|63025.4|63010.4|63006.2|62991.2|762
1631617500000|2021-09-14 11:05:00|63008.6|62993.6|62994.8|62979.8|63008.9|62993.9|62991.5|62976.5|668
1631617800000|2021-09-14 11:10:00|62994.9|62979.9|62989.1|62974.1|62996.6|62981.6|62987.1|62972.1|675
1631618100000|2021-09-14 11:15:00|62989|62974|62989.6|62974.6|62996.4|62981.4|62986.6|62971.6|584
1631618400000|2021-09-14 11:20:00|62989.9|62974.9|62974.4|62959.4|62991.4|62976.4|62971.4|62956.4|659
1631618700000|2021-09-14 11:25:00|62974.8|62959.8|62967|62952|62979.4|62964.4|62966.9|62951.9|634
1631619000000|2021-09-14 11:30:00|62966.9|62951.9|62967.7|62952.7|62978.2|62960.7|62964.1|62948.5|714
1631619300000|2021-09-14 11:35:00|62967.5|62952.5|62968.4|62953.4|62970.5|62955.5|62964.5|62949.5|610
1631619600000|2021-09-14 11:40:00|62968.3|62953.3|62966.3|62951.3|62976.2|62958.8|62964.8|62949.8|484
1631619900000|2021-09-14 11:45:00|62966.5|62951.5|62968|62953|62968.1|62953.1|62956.1|62941.1|673
1631620200000|2021-09-14 11:50:00|62967.9|62952.9|62994.9|62979.9|62998.3|62983.3|62964.6|62949.6|889
1631620500000|2021-09-14 11:55:00|62994.3|62979.3|62973|62958|62994.3|62979.3|62965.2|62950.2|910
1631620800000|2021-09-14 12:00:00|62968.5|62953.5|62970.6|62955.6|62984.6|62969.6|62965.1|62950.1|811
1631621100000|2021-09-14 12:05:00|62970.9|62955.9|62962.6|62947.6|62971.7|62956.7|62959.2|62944.2|888
1631621400000|2021-09-14 12:10:00|62961.6|62946.6|62951.9|62936.9|62971|62956|62948.4|62930.9|857
1631621700000|2021-09-14 12:15:00|62952.3|62937.3|62960.2|62945.2|62960.4|62945.4|62944.4|62929.4|834
1631622000000|2021-09-14 12:20:00|62960.1|62945.1|62975.3|62955.3|62977.2|62959.7|62956|62941|840
1631622300000|2021-09-14 12:25:00|62975.9|62955.9|62965.5|62945.5|62976.2|62958.7|62952.6|62932.6|882
1631622600000|2021-09-14 12:30:00|62965.7|62945.7|62823.1|62803.1|62969.9|62949.9|62812.1|62792.1|1143
1631622900000|2021-09-14 12:35:00|62819.6|62799.6|62859|62839|62884.7|62864.7|62808.8|62788.8|1117
1631623200000|2021-09-14 12:40:00|62860.6|62840.6|62864.6|62844.6|62883.9|62866.4|62842.7|62823.3|1058
1631623500000|2021-09-14 12:45:00|62864.1|62844.1|62843.9|62828.9|62866.8|62846.8|62833.3|62816.3|976
1631623800000|2021-09-14 12:50:00|62844.2|62829.2|62812.2|62797.2|62845|62830|62812|62793.8|985
1631624100000|2021-09-14 12:55:00|62812.6|62797.6|62805.4|62790.4|62816.9|62801.9|62780.8|62763.2|1036
1631624400000|2021-09-14 13:00:00|62805.8|62790.8|62797.7|62782.7|62810.1|62792.1|62783.4|62766.6|966
1631624700000|2021-09-14 13:05:00|62797.5|62782.5|62789.5|62774.5|62802.2|62787.2|62781.8|62766.8|859
1631625000000|2021-09-14 13:10:00|62788.2|62773.2|62804.5|62789.5|62819.6|62804.6|62786.2|62771.2|909
1631625300000|2021-09-14 13:15:00|62804.6|62789.6|62816.4|62801.4|62825.3|62810.3|62789.4|62772.3|881
1631625600000|2021-09-14 13:20:00|62816|62801|62825|62810|62833|62818|62809.7|62794.7|866
1631625900000|2021-09-14 13:25:00|62825.6|62810.6|62820.4|62805.4|62826.6|62811.6|62811.7|62796.7|830
1631626200000|2021-09-14 13:30:00|62819.1|62804.1|62864|62849|62874.5|62856.7|62805.9|62790.9|996
1631626500000|2021-09-14 13:35:00|62864.3|62849.3|62890.8|62875.8|62891.2|62876.2|62853.6|62838.6|967
1631626800000|2021-09-14 13:40:00|62890.5|62875.5|62887.8|62872.8|62900.6|62885.6|62873.3|62858.3|977
1631627100000|2021-09-14 13:45:00|62888.5|62873.5|62891|62876|62896.8|62881.8|62869.9|62851.6|936
1631627400000|2021-09-14 13:50:00|62889.6|62874.6|62872.8|62857.8|62896.9|62880.8|62869.8|62854.6|928
1631627700000|2021-09-14 13:55:00|62873.2|62858.2|62879.2|62864.2|62890.6|62875.6|62869.6|62854.6|936
1631628000000|2021-09-14 14:00:00|62879|62864|62907.5|62892.5|62921.3|62905.9|62879|62864|991
1631628300000|2021-09-14 14:05:00|62907.4|62892.4|62903.1|62888.1|62913.9|62898.9|62891.6|62876.6|883
1631628600000|2021-09-14 14:10:00|62903.2|62888.2|62902.3|62887.3|62921.7|62906.7|62901.9|62886.9|835
1631628900000|2021-09-14 14:15:00|62902.2|62887.2|62906.4|62891.4|62908|62892.1|62890.4|62875.4|933
1631629200000|2021-09-14 14:20:00|62905.9|62890.9|62911.8|62896.8|62912.5|62897.5|62901.1|62884.8|840
1631629500000|2021-09-14 14:25:00|62911.9|62896.9|62925.8|62910.8|62945.6|62926.3|62907.2|62892.2|958
1631629800000|2021-09-14 14:30:00|62924.9|62909.9|62938.1|62923.1|62941.5|62926.5|62923.4|62908.4|884
1631630100000|2021-09-14 14:35:00|62938.7|62923.7|62919|62904|62940.3|62925.3|62905.8|62890.8|931
1631630400000|2021-09-14 14:40:00|62919.1|62904.1|62921.5|62906.5|62934.5|62919.5|62909.5|62894.5|991
1631630700000|2021-09-14 14:45:00|62922|62907|62928.4|62913.4|62937.7|62922.7|62912.9|62897.9|948
1631631000000|2021-09-14 14:50:00|62928.2|62913.2|62908|62893|62929.1|62914.1|62902.8|62887.8|934
1631631300000|2021-09-14 14:55:00|62907.9|62892.9|62908.2|62893.2|62909|62894|62897.8|62882.3|943
1631631600000|2021-09-14 15:00:00|62907.7|62892.7|62929|62914|62931.5|62915.8|62906.2|62891.2|895
1631631900000|2021-09-14 15:05:00|62928.8|62913.8|62920|62905|62931.2|62915.9|62916.1|62901.1|752
1631632200000|2021-09-14 15:10:00|62919.5|62904.5|62904.2|62889.2|62926.8|62911.8|62901.1|62886.1|756
1631632500000|2021-09-14 15:15:00|62904.3|62889.3|62901.1|62886.1|62909.1|62893.2|62896.6|62880.5|692
1631632800000|2021-09-14 15:20:00|62901|62886|62895.8|62880.8|62903.1|62888.1|62891.2|62876.2|814
1631633100000|2021-09-14 15:25:00|62895.6|62880.6|62911.2|62896.2|62913.9|62898.9|62894.9|62879.9|810
1631633400000|2021-09-14 15:30:00|62911.3|62896.3|62912.1|62897.1|62919.3|62904.3|62905.8|62890.8|764
1631633700000|2021-09-14 15:35:00|62911.8|62896.8|62906.6|62891.6|62912.6|62897.6|62900.9|62885.9|690
1631634000000|2021-09-14 15:40:00|62906.7|62891.7|62922.4|62907.4|62926.8|62911.8|62905.7|62890.7|675
1631634300000|2021-09-14 15:45:00|62922.2|62907.2|62906.3|62891.3|62922.4|62907.4|62905.8|62890.8|645
1631634600000|2021-09-14 15:50:00|62906.2|62891.2|62911.6|62896.6|62916.5|62901.5|62904.2|62889.2|640
1631634900000|2021-09-14 15:55:00|62911.5|62896.5|62904.6|62889.6|62911.9|62896.9|62898.4|62883.4|649
1631635200000|2021-09-14 16:00:00|62904.9|62889.9|62882|62867|62908.8|62891.6|62877.7|62861.6|734
1631635500000|2021-09-14 16:05:00|62882.4|62867.4|62883|62868|62888.6|62873|62882|62866.3|632
1631635800000|2021-09-14 16:10:00|62882.9|62867.9|62891|62871|62891.1|62874.1|62878.9|62862.3|540
1631636100000|2021-09-14 16:15:00|62890.9|62870.9|62889.5|62874.5|62895.1|62880.1|62886|62870.2|607
1631636400000|2021-09-14 16:20:00|62889.6|62874.6|62888|62873|62891.1|62874.9|62884.4|62869.4|544
1631636700000|2021-09-14 16:25:00|62887.9|62872.9|62886.2|62871.2|62889.1|62873.7|62880.1|62865.1|547
1631637000000|2021-09-14 16:30:00|62886.1|62871.1|62884|62869|62887.3|62872.3|62879.2|62863.4|562
1631637300000|2021-09-14 16:35:00|62884.1|62869.1|62887.3|62872.3|62888.4|62873.4|62879.2|62864.2|542
1631637600000|2021-09-14 16:40:00|62887.5|62872.5|62896.4|62881.4|62897.2|62882.2|62886.4|62871.4|574
1631637900000|2021-09-14 16:45:00|62896.5|62881.5|62902.3|62887.3|62906.5|62889.1|62893.3|62878.3|537
1631638200000|2021-09-14 16:50:00|62902.4|62887.4|62910.4|62895.4|62915.1|62896.6|62899.6|62882.7|541
1631638500000|2021-09-14 16:55:00|62910.7|62895.7|62909.3|62894.3|62915.5|62899.5|62906.7|62891.7|570
1631638800000|2021-09-14 17:00:00|62909.7|62894.7|62915.2|62900.2|62917.3|62901.1|62901.8|62886.8|640
1631639100000|2021-09-14 17:05:00|62914.6|62899.6|62923.8|62908.8|62928.3|62913|62909.3|62893.7|680
1631639400000|2021-09-14 17:10:00|62924.1|62909.1|62924.2|62909.2|62926.1|62911.1|62918|62903|673
1631639700000|2021-09-14 17:15:00|62924.1|62909.1|62912.5|62897.5|62924.1|62909.1|62911.4|62896.4|590
1631640000000|2021-09-14 17:20:00|62912.8|62897.8|62895.3|62880.3|62914.5|62898.2|62889.3|62871.7|620
1631640300000|2021-09-14 17:25:00|62895.6|62880.6|62893.8|62878.8|62898.2|62880.9|62886.5|62871.1|601
1631640600000|2021-09-14 17:30:00|62893.9|62878.9|62909.9|62894.9|62915.3|62899|62893.5|62878.5|660
1631640900000|2021-09-14 17:35:00|62910|62895|62908.8|62893.8|62912.1|62897.1|62905.8|62890.8|585
1631641200000|2021-09-14 17:40:00|62908.3|62893.3|62905.4|62890.4|62913.6|62898.6|62903.9|62888.9|586
1631641500000|2021-09-14 17:45:00|62905.2|62890.2|62894.8|62879.8|62905.9|62890.9|62893.7|62878.7|428
1631641800000|2021-09-14 17:50:00|62894.6|62879.6|62898.1|62883.1|62903.1|62886.4|62894.3|62879.2|496
1631642100000|2021-09-14 17:55:00|62898.5|62883.5|62902.5|62887.5|62906.4|62891.4|62896.8|62881.8|547
1631642400000|2021-09-14 18:00:00|62903.2|62888.2|62906|62891|62908.9|62892.4|62898.9|62883.9|584
1631642700000|2021-09-14 18:05:00|62906.2|62891.2|62906.6|62886.6|62908.1|62891.5|62897.7|62879.9|524
1631643000000|2021-09-14 18:10:00|62906.7|62886.7|62908.4|62893.4|62912.5|62896.5|62901.8|62884.2|583
1631643300000|2021-09-14 18:15:00|62908|62893|62917.2|62902.2|62918.7|62903.7|62908|62893|544
1631643600000|2021-09-14 18:20:00|62916.9|62901.9|62924.4|62909.4|62925.9|62909.8|62914.9|62899.8|707
1631643900000|2021-09-14 18:25:00|62922.8|62907.8|62946.8|62931.8|62949.1|62932.4|62920.7|62904.8|660
1631644200000|2021-09-14 18:30:00|62946.9|62931.9|62957.7|62942.7|62961|62943.7|62944.6|62927.2|658
1631644500000|2021-09-14 18:35:00|62957.8|62942.8|62967.8|62952.8|62972.5|62955.4|62957.4|62939.9|688
1631644800000|2021-09-14 18:40:00|62968|62953|62960.1|62945.1|62970.2|62953|62955.7|62940.7|611
1631645100000|2021-09-14 18:45:00|62960|62945|62982.5|62967.5|62983.9|62968|62960|62945|646
1631645400000|2021-09-14 18:50:00|62982.6|62967.6|62982.1|62967.1|62983.9|62968|62975.7|62958.6|602
1631645700000|2021-09-14 18:55:00|62982|62967|62984.7|62969.7|62986.1|62970.7|62975.5|62960.5|655
1631646000000|2021-09-14 19:00:00|62985.2|62970.2|62995.3|62975.3|62998.6|62980.9|62982.7|62965.7|656
1631646300000|2021-09-14 19:05:00|62997.5|62977.5|63003.9|62983.9|63005.8|62989.4|62995.7|62977.5|583
1631646600000|2021-09-14 19:10:00|63001.1|62986.1|62997.6|62977.6|63001.8|62986.8|62988|62973|658
1631646900000|2021-09-14 19:15:00|62998.2|62978.2|62999.8|62979.8|63000.6|62980.7|62989.1|62971.9|776
1631647200000|2021-09-14 19:20:00|62999.3|62979.3|63005|62990|63009.2|62991.3|62999.3|62979.3|670
1631647500000|2021-09-14 19:25:00|63005.1|62990.1|63015.6|62995.6|63016.8|62998|63004.2|62988|620
1631647800000|2021-09-14 19:30:00|63015.7|62995.7|63023|63008|63028.9|63011.7|63013.5|62995.4|668
1631648100000|2021-09-14 19:35:00|63022.9|63007.9|63013.4|62993.4|63025.2|63008.5|63010.8|62993.2|573
1631648400000|2021-09-14 19:40:00|63013.5|62993.5|63013.8|62993.8|63019.1|63001.8|63008.1|62992.4|525
1631648700000|2021-09-14 19:45:00|63013.5|62993.5|63002.9|62982.9|63013.7|62996.2|62997.7|62981.1|608
1631649000000|2021-09-14 19:50:00|63002.6|62982.6|62992.7|62972.7|63005.4|62988.5|62990.4|62972.2|667
1631649300000|2021-09-14 19:55:00|62992.6|62972.6|63001.1|62986.1|63003.3|62986.2|62987.6|62968.8|735
1631649600000|2021-09-14 20:00:00|63001|62986|62998.9|62978.9|63005.4|62987.9|62994.8|62974.8|444
1631649900000|2021-09-14 20:05:00|62999.2|62979.2|62995.7|62975.7|63000|62980|62992.6|62972.6|288
1631650200000|2021-09-14 20:10:00|62995.9|62975.9|62996.5|62976.5|62997.5|62977.5|62992.2|62972.2|230
1631650500000|2021-09-14 20:15:00|62996.3|62976.3|62992.7|62972.7|62996.3|62976.3|62991.7|62971.7|209
1631650800000|2021-09-14 20:20:00|62992.6|62972.6|62994.1|62974.1|62996.8|62976.8|62992.4|62972.4|176
1631651100000|2021-09-14 20:25:00|62994.6|62974.6|62990.6|62970.6|62995.8|62977.4|62990.6|62970.6|205
1631651400000|2021-09-14 20:30:00|62990.8|62970.8|62994.3|62974.3|62995.4|62976.6|62990.2|62970.2|204
1631651700000|2021-09-14 20:35:00|62994.2|62974.2|62995.5|62975.5|62996.2|62976.2|62993.5|62973.5|153
1631652000000|2021-09-14 20:40:00|62995.2|62975.2|63001.5|62981.5|63004.5|62984.5|62995.2|62975.2|266
1631652300000|2021-09-14 20:45:00|63001|62981|62999.9|62979.9|63003|62983|62998.6|62978.6|254
1631652600000|2021-09-14 20:50:00|63000|62980|63004.8|62984.8|63009.1|62989.1|62998.9|62978.9|340
1631652900000|2021-09-14 20:55:00|63004.5|62984.5|63017.2|62992.5|63017.2|62992.7|63002.7|62982.7|246
1631653200000|2021-09-14 21:00:00|63018.1|62992.7|63013.6|62950.9|63025.9|62994.2|63004.3|62944.8|64
1631653500000|2021-09-14 21:05:00|63013.9|62947.3|63023.2|62947|63029.2|62955.1|62996.7|62937.6|73
1631653800000|2021-09-14 21:10:00|62997.7|62950.3|63022|62945.6|63028.3|62952.1|62997.7|62937.1|149
1631654100000|2021-09-14 21:15:00|62998.3|62946.2|63028.1|62936.1|63031.9|62956.3|62994.9|62934.4|62
1631654400000|2021-09-14 21:20:00|63028.4|62944.9|63010.7|62942.6|63032.2|62967.5|63000.7|62935.8|177
1631654700000|2021-09-14 21:25:00|63007.2|62949.5|63000.5|62963.5|63014.5|62970.5|62986.7|62941.2|226
1631655000000|2021-09-14 21:30:00|63001.4|62967|63003.3|62974.2|63020|62982.4|62991.5|62961.2|264
1631655300000|2021-09-14 21:35:00|63002.8|62974.8|62996.5|62974.8|63006.6|62978.5|62995.3|62972|145
1631655600000|2021-09-14 21:40:00|62995.9|62975.9|63019.8|62964.9|63025.8|62982|62992.8|62964.9|154
1631655900000|2021-09-14 21:45:00|63012.1|62968|63005.4|62975.6|63026.7|62980|62992|62942.8|510
1631656200000|2021-09-14 21:50:00|63004.5|62976.4|63008.7|62976.4|63016.2|62988.5|63002.9|62972.9|837
1631656500000|2021-09-14 21:55:00|63008.9|62976.7|63005.9|62959|63017.2|62982.4|62998.7|62946.2|704
1631656800000|2021-09-14 22:00:00|63006.3|62953.6|63004.3|62984.3|63015.4|62985.5|62997.7|62947.7|636
1631657100000|2021-09-14 22:05:00|63004.5|62984.5|63004.9|62984.9|63007.7|62987.7|63002.4|62982.4|453
1631657400000|2021-09-14 22:10:00|63004.4|62984.4|63009.4|62989.4|63009.8|62989.8|63000.7|62980.7|222
1631657700000|2021-09-14 22:15:00|63009.3|62989.3|63008.3|62988.3|63010.3|62989.7|63007.2|62985.6|151
1631658000000|2021-09-14 22:20:00|63008.6|62988.6|63010.7|62990.7|63013.6|62995.2|63006.7|62986.7|177
1631658300000|2021-09-14 22:25:00|63010.6|62990.6|63017.3|62997.3|63018.5|62998.5|63008.4|62988.4|201
1631658600000|2021-09-14 22:30:00|63017.1|62997.1|63020.9|63000.9|63022.7|63002.7|63015.6|62995.7|320
1631658900000|2021-09-14 22:35:00|63021.2|63001.2|63021.4|63001.4|63024|63004|63017.9|62999.7|223
1631659200000|2021-09-14 22:40:00|63021.1|63001.1|63022.5|63002.5|63024.8|63004.8|63020.7|63000.7|178
1631659500000|2021-09-14 22:45:00|63022.1|63002.1|63024.1|63004.1|63026.2|63006.2|63022|63002|204
1631659800000|2021-09-14 22:50:00|63024.2|63004.2|63024|63004|63024.9|63006.9|63021.9|63003.4|175
1631660100000|2021-09-14 22:55:00|63024.1|63004.1|63021.4|63001.4|63024.4|63004.4|63020.7|63000.7|137
1631660400000|2021-09-14 23:00:00|63021.8|63001.8|63023.6|63003.6|63024.6|63006.6|63019.5|62999.5|213
1631660700000|2021-09-14 23:05:00|63023.7|63003.7|63020.8|63000.8|63024.1|63004.1|63020|63000|122
1631661000000|2021-09-14 23:10:00|63021.1|63001.1|63018.3|62998.3|63021.5|63001.5|63017.6|62997.6|130
1631661300000|2021-09-14 23:15:00|63018.6|62998.6|63021.5|63001.5|63021.9|63001.9|63017.7|62997.7|132
1631661600000|2021-09-14 23:20:00|63021.2|63001.2|63020.8|63000.8|63022.1|63002.1|63020.6|63000.6|135
1631661900000|2021-09-14 23:25:00|63020.9|63000.9|63020.9|63000.9|63022.2|63002.2|63016|62996|144
1631662200000|2021-09-14 23:30:00|63021|63001|63017.8|62997.8|63021.5|63001.5|63016.9|62996.9|152
1631662500000|2021-09-14 23:35:00|63017.9|62997.9|63018.5|62998.5|63019.4|62999.4|63016.6|62996.6|148
1631662800000|2021-09-14 23:40:00|63018.4|62998.4|63018.3|62998.3|63019|62999|63016|62996|172
1631663100000|2021-09-14 23:45:00|63018.2|62998.2|63020.7|63000.7|63022.6|63002.6|63017.8|62997.8|257
1631663400000|2021-09-14 23:50:00|63020.5|63000.5|63017.3|62997.3|63022.8|63002.8|63016.8|62996.8|189
1631663700000|2021-09-14 23:55:00|63017.2|62997.2|63016.6|62996.6|63020|63000|63016.1|62996.1|266
1631664000000|2021-09-15 00:00:00|63015.6|62995.6|63018.2|62998.2|63019.4|62999.4|63001.9|62984.3|512
1631664300000|2021-09-15 00:05:00|63018|62998|63010.9|62990.9|63019.1|62999.1|63009.3|62989.3|503
1631664600000|2021-09-15 00:10:00|63010.8|62990.8|63020.9|63000.9|63021.2|63001.2|63009.9|62989.9|356
1631664900000|2021-09-15 00:15:00|63020.2|63000.2|63008.9|62988.9|63020.4|63000.4|63008.4|62988.4|373
1631665200000|2021-09-15 00:20:00|63010.3|62990.3|63013.6|62993.6|63016.4|62996.4|63006.4|62988.8|267
1631665500000|2021-09-15 00:25:00|63013.4|62993.4|63015.3|62995.3|63018.6|62998.8|63011|62991|320
1631665800000|2021-09-15 00:30:00|63015.2|62995.2|63018.5|62998.5|63018.8|63001|63013.7|62993.7|266
1631666100000|2021-09-15 00:35:00|63018.7|62998.7|63021.9|63001.9|63024.3|63006|63016.2|62997.6|349
1631666400000|2021-09-15 00:40:00|63021.7|63001.7|63014.2|62994.2|63022.8|63004.7|63011.6|62994|322
1631666700000|2021-09-15 00:45:00|63014.3|62994.3|63014.3|62994.3|63019.4|62999.4|63008.4|62990.5|361
1631667000000|2021-09-15 00:50:00|63014.2|62994.2|62994.5|62974.5|63014.9|62994.9|62988.7|62971.7|494
1631667300000|2021-09-15 00:55:00|62996.7|62976.7|63000.7|62980.7|63004.2|62984.2|62986.8|62969.5|526
1631667600000|2021-09-15 01:00:00|63000.8|62980.8|62992.8|62972.8|63004.5|62986.9|62989.7|62969.7|444
1631667900000|2021-09-15 01:05:00|62992.5|62972.5|62994|62974|62997.6|62977.6|62990.1|62970.1|363
1631668200000|2021-09-15 01:10:00|62993.5|62973.5|62986.4|62966.4|62993.9|62975.7|62983.7|62963.7|387
1631668500000|2021-09-15 01:15:00|62986.3|62966.3|62983.5|62963.5|62988.2|62970.3|62981.4|62961.4|429
1631668800000|2021-09-15 01:20:00|62983.4|62963.4|62992.9|62972.9|62993.4|62973.4|62976.7|62956.7|389
1631669100000|2021-09-15 01:25:00|62992.6|62972.6|62986.3|62966.3|62993.8|62973.8|62984.6|62964.6|460
1631669400000|2021-09-15 01:30:00|62986.4|62966.4|62974|62954|62988|62969.8|62970.9|62953.4|527
1631669700000|2021-09-15 01:35:00|62974.1|62954.1|62969.3|62949.3|62976.1|62956.8|62968.3|62948.3|530
1631670000000|2021-09-15 01:40:00|62971.3|62951.3|62971.8|62951.8|62972.3|62954.3|62965.7|62945.7|465
1631670300000|2021-09-15 01:45:00|62972.6|62952.6|62980.9|62960.9|62983|62963|62968.9|62950.5|556
1631670600000|2021-09-15 01:50:00|62980.7|62960.7|62985.3|62965.3|62985.8|62966.8|62975.4|62955.4|507
1631670900000|2021-09-15 01:55:00|62985.2|62965.2|62984.7|62964.7|62988.5|62968.5|62981.3|62963|426
1631671200000|2021-09-15 02:00:00|62985|62965|63001.6|62981.6|63009.8|62989.8|62985|62965|677
1631671500000|2021-09-15 02:05:00|63001.9|62981.9|62991|62971|63003.9|62983.9|62986.6|62966.6|600
1631671800000|2021-09-15 02:10:00|62991.2|62971.2|62995.4|62975.4|63000.9|62980.9|62990|62970.8|471
1631672100000|2021-09-15 02:15:00|62994.3|62974.3|62985.5|62965.5|62996.5|62978.6|62983.3|62963.3|495
1631672400000|2021-09-15 02:20:00|62984.9|62964.9|62986.5|62966.5|62990.9|62970.9|62980|62960|587
1631672700000|2021-09-15 02:25:00|62986.6|62966.6|62986.8|62966.8|62989.6|62970|62984.3|62964.5|446
1631673000000|2021-09-15 02:30:00|62987.4|62967.4|62984|62964|62989.1|62969.1|62977.6|62957.6|511
1631673300000|2021-09-15 02:35:00|62984.8|62964.8|62991.4|62971.4|62993.9|62973.9|62984.8|62964.8|442
1631673600000|2021-09-15 02:40:00|62991.8|62971.8|63003.8|62983.8|63004.3|62984.3|62991.1|62971.7|409
1631673900000|2021-09-15 02:45:00|63003.7|62983.7|62998.6|62978.6|63005.8|62985.8|62996.5|62976.5|489
1631674200000|2021-09-15 02:50:00|62998.7|62978.7|63001.8|62981.8|63003|62984.6|62996.1|62977.4|465
1631674500000|2021-09-15 02:55:00|63002|62982|62995.5|62975.5|63004.1|62984.1|62995.2|62975.2|556
1631674800000|2021-09-15 03:00:00|62995.4|62975.4|62993.1|62973.1|62995.7|62975.7|62986.3|62966.3|419
1631675100000|2021-09-15 03:05:00|62993.2|62973.2|62999.9|62979.9|63000.6|62982.3|62990.2|62971.5|355
1631675400000|2021-09-15 03:10:00|62999.8|62979.8|62993.5|62973.5|63000|62980|62990.1|62970.1|358
1631675700000|2021-09-15 03:15:00|62993.6|62973.6|62990.5|62970.5|62996.3|62978.6|62987.3|62968.6|453
1631676000000|2021-09-15 03:20:00|62990.7|62970.7|62981.9|62961.9|62992.2|62972.2|62979|62961.3|317
1631676300000|2021-09-15 03:25:00|62981.8|62961.8|62978.6|62958.6|62985.2|62965.2|62974.5|62957.3|334
1631676600000|2021-09-15 03:30:00|62978.4|62958.4|62985.1|62965.1|62986.5|62966.9|62978.4|62958.4|403
1631676900000|2021-09-15 03:35:00|62985.2|62965.2|62984.3|62964.3|62986.2|62967.3|62978.8|62958.8|360
1631677200000|2021-09-15 03:40:00|62984.1|62964.1|62981.7|62961.7|62987.6|62967.6|62981|62961|382
1631677500000|2021-09-15 03:45:00|62981.9|62961.9|62981.8|62961.8|62983.8|62965.8|62978|62958.7|353
1631677800000|2021-09-15 03:50:00|62981.7|62961.7|62994.6|62974.6|62995|62975.6|62981.3|62961.3|367
1631678100000|2021-09-15 03:55:00|62994.5|62974.5|62995.9|62975.9|62998|62980.2|62991.4|62972.9|341
1631678400000|2021-09-15 04:00:00|62996|62976|62994.1|62974.1|63000.6|62980.6|62992.5|62973.8|306
1631678700000|2021-09-15 04:05:00|62994|62974|62987.8|62967.8|62994.9|62975.4|62986.7|62967.4|484
1631679000000|2021-09-15 04:10:00|62987.9|62967.9|62982.3|62962.3|62989.3|62969.3|62979.1|62959.1|381
1631679300000|2021-09-15 04:15:00|62982.4|62962.4|62988.8|62968.8|62992|62972|62982.2|62962.2|347
1631679600000|2021-09-15 04:20:00|62988.5|62968.5|62992.2|62972.2|62993|62973|62986.8|62966.8|279
1631679900000|2021-09-15 04:25:00|62992.4|62972.4|62992.3|62972.3|62993.4|62975.7|62989.7|62971|311
1631680200000|2021-09-15 04:30:00|62992.4|62972.4|62998.6|62978.6|63001.3|62984.1|62991.9|62971.9|371
1631680500000|2021-09-15 04:35:00|62998.7|62978.7|63000.6|62980.6|63003.9|62984.3|62998.2|62978.2|285
1631680800000|2021-09-15 04:40:00|63000.5|62980.5|62999.2|62979.2|63001.3|62983.4|62998.2|62978.2|283
1631681100000|2021-09-15 04:45:00|62999.1|62979.1|63001|62981|63002.8|62984.1|62998|62978|314
1631681400000|2021-09-15 04:50:00|63000.9|62980.9|62998|62978|63004.5|62984.5|62993.7|62975.9|338
1631681700000|2021-09-15 04:55:00|62997.8|62977.8|63000.6|62980.6|63004.6|62986.1|62995.4|62975.4|398
1631682000000|2021-09-15 05:00:00|63000.7|62980.7|62995.7|62975.7|63002.7|62983.3|62992.6|62972.6|586
1631682300000|2021-09-15 05:05:00|62996|62976|62996.3|62976.3|62998.4|62978.8|62992.7|62974.7|666
1631682600000|2021-09-15 05:10:00|62996.5|62976.5|62994.6|62974.6|62998.6|62979|62991.9|62973.6|364
1631682900000|2021-09-15 05:15:00|62994.5|62974.5|63011.5|62991.5|63024|63004|62994.5|62974.5|641
1631683200000|2021-09-15 05:20:00|63011.6|62991.6|63009.2|62989.2|63011.6|62991.6|63001.2|62981.3|494
1631683500000|2021-09-15 05:25:00|63010.9|62990.9|63019.8|62999.8|63020.3|63001.9|63007.7|62988.4|630
1631683800000|2021-09-15 05:30:00|63020.2|63000.2|63009.9|62989.9|63022.5|63002.5|63008.8|62988.8|591
1631684100000|2021-09-15 05:35:00|63009.7|62989.7|63006.5|62986.5|63011.5|62991.5|62998.6|62980.3|479
1631684400000|2021-09-15 05:40:00|63006.4|62986.4|63001.5|62981.5|63006.6|62986.6|62998.2|62978.2|460
1631684700000|2021-09-15 05:45:00|63002|62982|62996.6|62976.6|63004.4|62985.1|62996.6|62976.6|447
1631685000000|2021-09-15 05:50:00|62996.7|62976.7|62993.5|62973.5|62999.6|62981.9|62992|62972.6|575
1631685300000|2021-09-15 05:55:00|62993.2|62973.2|62998.2|62978.2|63006.9|62988.8|62990.7|62970.7|642
1631685600000|2021-09-15 06:00:00|62996.9|62976.9|62997.2|62977.2|63006.6|62987.1|62980.9|62960.9|735
1631685900000|2021-09-15 06:05:00|62997|62977|63011.8|62991.8|63012.2|62994.8|62991.9|62972.7|675
1631686200000|2021-09-15 06:10:00|63012|62992|62992.4|62977.4|63016.8|62998.2|62982.8|62963.4|812
1631686500000|2021-09-15 06:15:00|62995.1|62975.1|62993.9|62973.9|63003.3|62984.6|62986.2|62968.3|712
1631686800000|2021-09-15 06:20:00|62993.8|62973.8|62999.9|62984.9|63003.5|62986|62987.5|62970.6|710
1631687100000|2021-09-15 06:25:00|63000.3|62985.3|62998.2|62983.2|63007.1|62991|62992|62977|678
1631687400000|2021-09-15 06:30:00|62998|62983|63006|62991|63010.7|62995.7|62993.8|62978.8|630
1631687700000|2021-09-15 06:35:00|63006.1|62991.1|63021.8|63006.8|63033.2|63015.6|63006|62991|747
1631688000000|2021-09-15 06:40:00|63021.2|63006.2|62982.8|62967.8|63021.2|63006.2|62982|62965|768
1631688300000|2021-09-15 06:45:00|62986.8|62966.8|62974.8|62959.8|62990.9|62975.9|62971.4|62956.4|789
1631688600000|2021-09-15 06:50:00|62974.9|62959.9|62978.9|62963.9|62984.9|62969.9|62973.8|62958.8|699
1631688900000|2021-09-15 06:55:00|62978.7|62963.7|62985.5|62970.5|62986.5|62971.5|62963.1|62948.1|832
1631689200000|2021-09-15 07:00:00|62985.8|62970.8|62990.3|62975.3|62996.3|62981.3|62981.2|62966.2|851
1631689500000|2021-09-15 07:05:00|62990.4|62975.4|62984.2|62969.2|62995|62980|62966.7|62951.7|829
1631689800000|2021-09-15 07:10:00|62984.1|62969.1|62978.6|62963.6|62995.5|62977.8|62977.3|62962.3|814
1631690100000|2021-09-15 07:15:00|62978.5|62963.5|62959|62944|62982.4|62967.4|62958.2|62943.2|782
1631690400000|2021-09-15 07:20:00|62959.9|62944.9|62956|62941|62965.6|62948.4|62946|62931|798
1631690700000|2021-09-15 07:25:00|62956.1|62941.1|62949.4|62934.4|62956.2|62941.2|62943.4|62928.4|713
1631691000000|2021-09-15 07:30:00|62950.2|62935.2|62938.9|62923.9|62955.6|62940.6|62938.9|62923.9|623
1631691300000|2021-09-15 07:35:00|62938.6|62923.6|62940.9|62925.9|62945.4|62930.4|62933.7|62918.7|669
1631691600000|2021-09-15 07:40:00|62940.7|62925.7|62949.9|62934.9|62954.9|62939.9|62940.3|62925.3|611
1631691900000|2021-09-15 07:45:00|62949.5|62934.5|62931.5|62916.5|62952.6|62937.6|62929.7|62914.7|659
1631692200000|2021-09-15 07:50:00|62931.9|62916.9|62929.9|62914.9|62942.3|62927.3|62927.1|62912.1|723
1631692500000|2021-09-15 07:55:00|62930.2|62915.2|62938.3|62918.3|62945.3|62930.3|62926.1|62911.1|661
1631692800000|2021-09-15 08:00:00|62938.2|62918.2|62942|62927|62943.9|62928.9|62927.7|62912.7|717
1631693100000|2021-09-15 08:05:00|62942.1|62927.1|62925.3|62910.3|62942.3|62927.3|62921.4|62906.4|574
1631693400000|2021-09-15 08:10:00|62925.2|62910.2|62930.6|62915.6|62930.6|62915.6|62921|62906|555
1631693700000|2021-09-15 08:15:00|62930.8|62915.8|62930.3|62915.3|62935.9|62920.9|62925.7|62910.7|690
1631694000000|2021-09-15 08:20:00|62930.7|62915.7|62927.8|62912.8|62931.3|62916.3|62922.7|62907.7|585
1631694300000|2021-09-15 08:25:00|62928|62913|62937.1|62922.1|62937.1|62922.1|62926.3|62911.3|687
1631694600000|2021-09-15 08:30:00|62937.6|62922.6|62947.3|62932.3|62948.9|62933.9|62934.7|62919.7|608
1631694900000|2021-09-15 08:35:00|62947.5|62932.5|62926.4|62911.4|62947.5|62932.5|62925.1|62910.1|591
1631695200000|2021-09-15 08:40:00|62926.6|62911.6|62889.2|62874.2|62926.8|62911.8|62888.4|62873.4|699
1631695500000|2021-09-15 08:45:00|62889.1|62874.1|62890.7|62875.7|62896.7|62881.7|62883.7|62868.7|788
1631695800000|2021-09-15 08:50:00|62891.7|62876.7|62878.4|62863.4|62892|62877|62871.9|62856.9|771
1631696100000|2021-09-15 08:55:00|62878.5|62863.5|62886.9|62871.9|62894.8|62879.8|62875.1|62860.1|753
1631696400000|2021-09-15 09:00:00|62889|62869|62891.2|62876.2|62904.6|62887.8|62885.2|62867.8|746
1631696700000|2021-09-15 09:05:00|62891|62876|62902.3|62887.3|62903.1|62888.1|62888.6|62873.6|622
1631697000000|2021-09-15 09:10:00|62902.5|62887.5|62917.9|62902.9|62919.4|62903.4|62900.5|62885.5|653
1631697300000|2021-09-15 09:15:00|62918|62903|62893.2|62878.2|62918.5|62903.5|62879.7|62864.7|779
1631697600000|2021-09-15 09:20:00|62893.9|62878.9|62903.8|62888.8|62909.1|62894.1|62892.4|62877.4|723
1631697900000|2021-09-15 09:25:00|62903.7|62888.7|62899|62884|62906.8|62891.8|62893.8|62878.8|795
1631698200000|2021-09-15 09:30:00|62898.5|62883.5|62895.4|62880.4|62903|62888|62889.6|62874.6|664
1631698500000|2021-09-15 09:35:00|62895.5|62880.5|62886|62871|62899.5|62884.5|62883.7|62868.7|547
1631698800000|2021-09-15 09:40:00|62886.4|62871.4|62875.2|62860.2|62888.9|62873.9|62874.8|62859.8|616
1631699100000|2021-09-15 09:45:00|62874.8|62859.8|62887.4|62872.4|62888.8|62873.8|62872.7|62856|615
1631699400000|2021-09-15 09:50:00|62887.6|62872.6|62898.9|62883.9|62898.9|62883.9|62885.4|62870.4|666
1631699700000|2021-09-15 09:55:00|62898.7|62883.7|62894.1|62879.1|62907.6|62892.6|62890|62875|679
1631700000000|2021-09-15 10:00:00|62894|62879|62897.7|62882.7|62899.6|62884.6|62893.5|62878.5|609
1631700300000|2021-09-15 10:05:00|62897.8|62882.8|62880|62865|62909.7|62894.7|62875.3|62860.1|670
1631700600000|2021-09-15 10:10:00|62879.9|62864.9|62898.3|62883.3|62900.1|62885.1|62873.8|62856.8|579
1631700900000|2021-09-15 10:15:00|62898.5|62883.5|62898.1|62883.1|62907.9|62892.9|62886|62871|631
1631701200000|2021-09-15 10:20:00|62897.9|62882.9|62892.1|62877.1|62902.8|62884.9|62885.4|62868.8|629
1631701500000|2021-09-15 10:25:00|62892|62877|62890.9|62875.9|62909|62894|62889.2|62873.1|589
1631701800000|2021-09-15 10:30:00|62890.8|62875.8|62881.1|62866.1|62890.9|62875.9|62878.9|62863.9|633
1631702100000|2021-09-15 10:35:00|62881|62866|62881|62866|62893.4|62878.4|62880.5|62865.5|568
1631702400000|2021-09-15 10:40:00|62880.9|62865.9|62876|62861|62884.8|62868|62872.4|62857.4|533
1631702700000|2021-09-15 10:45:00|62876.1|62861.1|62861|62846|62876.3|62861.3|62855.7|62840.4|649
1631703000000|2021-09-15 10:50:00|62860.9|62845.9|62865.7|62850.7|62869.8|62854.8|62859.9|62844.9|633
1631703300000|2021-09-15 10:55:00|62865.6|62850.6|62878.4|62863.4|62884.4|62868.2|62860|62845|701
1631703600000|2021-09-15 11:00:00|62878.5|62863.5|62871.2|62856.2|62883.8|62868.8|62867.7|62852.7|691
1631703900000|2021-09-15 11:05:00|62870.5|62855.5|62861.7|62846.7|62873|62858|62856.7|62841.7|644
1631704200000|2021-09-15 11:10:00|62862|62847|62862.6|62847.6|62867.2|62852.2|62856.1|62841.1|672
1631704500000|2021-09-15 11:15:00|62863.3|62848.3|62880.5|62865.5|62881|62866|62859.4|62844.4|667
1631704800000|2021-09-15 11:20:00|62880.6|62865.6|62906.2|62891.2|62908.2|62893.2|62879.3|62864.3|708
1631705100000|2021-09-15 11:25:00|62905.9|62890.9|62897.3|62882.3|62908.6|62891.4|62897|62882|692
1631705400000|2021-09-15 11:30:00|62897.5|62882.5|62896.3|62881.3|62903.5|62885.9|62891|62876|609
1631705700000|2021-09-15 11:35:00|62896.5|62881.5|62919.4|62904.4|62921.3|62906.3|62895.8|62880.8|714
1631706000000|2021-09-15 11:40:00|62918.4|62903.4|62904.2|62889.2|62920|62905|62900.3|62885.3|690
1631706300000|2021-09-15 11:45:00|62904.4|62889.4|62907.7|62892.7|62907.7|62892.7|62899.2|62884.2|629
1631706600000|2021-09-15 11:50:00|62907.6|62892.6|62929.7|62914.7|62933.5|62918.5|62903.3|62888.3|648
1631706900000|2021-09-15 11:55:00|62929.3|62914.3|62909.9|62894.9|62930.1|62915.1|62902.9|62887.9|799
1631707200000|2021-09-15 12:00:00|62909.2|62894.2|62902.4|62887.4|62913.4|62898.4|62895.7|62880.7|727
1631707500000|2021-09-15 12:05:00|62900.7|62885.7|62886.3|62871.3|62905.9|62890.9|62886|62871|740
1631707800000|2021-09-15 12:10:00|62886.2|62871.2|62897|62882|62911.1|62896.1|62885.8|62870.8|722
1631708100000|2021-09-15 12:15:00|62897.7|62882.7|62877.4|62862.4|62897.7|62882.7|62870.2|62853.1|886
1631708400000|2021-09-15 12:20:00|62875.9|62860.9|62867.7|62852.7|62886.2|62871.2|62855.5|62840.5|849
1631708700000|2021-09-15 12:25:00|62867.9|62852.9|62864|62844|62881.1|62866.1|62858.2|62840.6|855
1631709000000|2021-09-15 12:30:00|62862.4|62842.4|62900.9|62885.9|62915|62900|62862.1|62842.4|989
1631709300000|2021-09-15 12:35:00|62897.9|62882.9|62910.5|62895.5|62914|62898.3|62883.9|62866.6|934
1631709600000|2021-09-15 12:40:00|62910.1|62895.1|62898|62883|62918.2|62903.2|62886.8|62871.8|935
1631709900000|2021-09-15 12:45:00|62897.9|62882.9|62950.2|62935.2|62955.7|62938.5|62896.2|62881.2|986
1631710200000|2021-09-15 12:50:00|62950.9|62935.9|62970.7|62955.7|62988.9|62968.9|62945.3|62930|993
1631710500000|2021-09-15 12:55:00|62971.9|62956.9|62965|62950|62976.5|62959|62952.5|62934.5|924
1631710800000|2021-09-15 13:00:00|62964.6|62949.6|62975.9|62955.9|62980.6|62963.2|62959|62941|821
1631711100000|2021-09-15 13:05:00|62976|62956|62956.7|62941.7|62977.6|62962.6|62956.5|62938.7|854
1631711400000|2021-09-15 13:10:00|62956.4|62941.4|62963.3|62943.3|62965.9|62950.9|62953.6|62936.4|753
1631711700000|2021-09-15 13:15:00|62963|62943|62920.7|62900.7|62963|62946.2|62916|62899|943
1631712000000|2021-09-15 13:20:00|62921.1|62901.1|62941.5|62926.5|62942.7|62927.7|62911.1|62895.8|934
1631712300000|2021-09-15 13:25:00|62941.3|62926.3|62921.5|62906.5|62943.2|62928.2|62916.1|62901.1|834
1631712600000|2021-09-15 13:30:00|62921.4|62906.4|62924.3|62909.3|62937.1|62919.1|62913.3|62896.3|985
1631712900000|2021-09-15 13:35:00|62924.5|62909.5|62940.2|62925.2|62943.5|62927.2|62920.9|62905.7|894
1631713200000|2021-09-15 13:40:00|62940.4|62925.4|62938.7|62918.7|62943.9|62928.9|62927.4|62912.4|911
1631713500000|2021-09-15 13:45:00|62936|62921|62925.7|62910.7|62948.9|62933.9|62917.2|62899.8|981
1631713800000|2021-09-15 13:50:00|62926.2|62911.2|62958.9|62943.9|62958.9|62943.9|62919|62904|1015
1631714100000|2021-09-15 13:55:00|62959.2|62944.2|62926.1|62911.1|62959.2|62944.2|62925.4|62910.4|951
1631714400000|2021-09-15 14:00:00|62926.3|62911.3|62932.8|62917.8|62942.3|62925.4|62905.6|62890.6|988
1631714700000|2021-09-15 14:05:00|62933.4|62918.4|62926.5|62911.5|62945.8|62929.9|62923.1|62906.2|954
1631715000000|2021-09-15 14:10:00|62927.1|62912.1|62923.4|62908.4|62941.5|62926.5|62923.4|62905.9|935
1631715300000|2021-09-15 14:15:00|62923.2|62908.2|62928.5|62913.5|62938.7|62923.7|62914.6|62899.6|935
1631715600000|2021-09-15 14:20:00|62929|62914|62928.9|62913.9|62935.2|62920.2|62919|62904|889
1631715900000|2021-09-15 14:25:00|62929.1|62914.1|62926.2|62911.2|62929.3|62914.3|62906.6|62889.4|904
1631716200000|2021-09-15 14:30:00|62926.1|62911.1|62935.6|62920.6|62940|62925|62917.5|62902.5|910
1631716500000|2021-09-15 14:35:00|62935.7|62920.7|62951.5|62936.5|62964.7|62946.7|62935.7|62920.7|863
1631716800000|2021-09-15 14:40:00|62951.1|62936.1|62955.9|62940.9|62965.1|62950.1|62941.2|62924.6|828
1631717100000|2021-09-15 14:45:00|62955.8|62940.8|62962.9|62947.9|62969.4|62952.7|62947.4|62932.4|901
1631717400000|2021-09-15 14:50:00|62962.2|62947.2|62970.8|62955.8|62985.4|62965.8|62925.8|62908.6|947
1631717700000|2021-09-15 14:55:00|62970.6|62955.6|62925.7|62910.7|62973.5|62958.5|62904.5|62887.3|1001
1631718000000|2021-09-15 15:00:00|62925.9|62910.9|62927.5|62912.5|62942.5|62927.5|62924.5|62909.5|957
1631718300000|2021-09-15 15:05:00|62927.6|62912.6|62919.9|62904.9|62940.5|62923.3|62918.6|62902.2|806
1631718600000|2021-09-15 15:10:00|62919.8|62904.8|62922.7|62907.7|62932.1|62917.1|62910.5|62892.4|696
1631718900000|2021-09-15 15:15:00|62922.8|62907.8|62935.9|62920.9|62944.4|62927.6|62920.8|62905.8|681
1631719200000|2021-09-15 15:20:00|62935.7|62920.7|62930.6|62915.6|62951.4|62932.4|62930.4|62914.6|765
1631719500000|2021-09-15 15:25:00|62930.5|62915.5|62938.9|62923.9|62945.7|62928.4|62927.8|62911.6|731
1631719800000|2021-09-15 15:30:00|62939.1|62924.1|62934.5|62919.5|62942.1|62924.4|62929.5|62912.8|794
1631720100000|2021-09-15 15:35:00|62935.6|62920.6|62943.4|62923.4|62955|62937.8|62935.6|62917.9|734
1631720400000|2021-09-15 15:40:00|62943.5|62923.5|62941.2|62926.2|62948|62930.7|62934.4|62919.4|724
1631720700000|2021-09-15 15:45:00|62941.1|62926.1|62920.1|62905.1|62943.9|62926.5|62908.9|62892.3|780
1631721000000|2021-09-15 15:50:00|62919.7|62904.7|62946.1|62931.1|62947|62932|62919.7|62904.7|667
1631721300000|2021-09-15 15:55:00|62946.2|62931.2|62962.8|62947.8|62974.2|62958.2|62945.1|62930.1|808
1631721600000|2021-09-15 16:00:00|62964|62949|62977.5|62962.5|62983.2|62965.7|62962.6|62947|670
1631721900000|2021-09-15 16:05:00|62977.2|62962.2|62968.5|62948.5|62980.2|62964|62966.4|62948.4|627
1631722200000|2021-09-15 16:10:00|62968.4|62948.4|62963.8|62948.8|62972|62954.8|62959.7|62941.6|654
1631722500000|2021-09-15 16:15:00|62963.9|62948.9|62958.6|62943.6|62967.1|62949.3|62956.4|62938|508
1631722800000|2021-09-15 16:20:00|62958.5|62943.5|62967.6|62952.6|62969.1|62954.1|62955.1|62940.1|520
1631723100000|2021-09-15 16:25:00|62967.5|62952.5|62971|62956|62972.9|62957.5|62960.9|62945.9|618
1631723400000|2021-09-15 16:30:00|62969.6|62954.6|62996.6|62981.6|62999|62981.9|62969.4|62951.5|549
1631723700000|2021-09-15 16:35:00|62996.4|62981.4|62992.2|62972.2|63004.5|62989.5|62986.9|62969.5|560
1631724000000|2021-09-15 16:40:00|62988.8|62973.8|62982.5|62967.5|62990.6|62973.8|62980.3|62963.2|616
1631724300000|2021-09-15 16:45:00|62982.6|62967.6|62984.6|62969.6|62990.9|62972.8|62982.3|62966.3|495
1631724600000|2021-09-15 16:50:00|62987.3|62967.3|62998.6|62978.6|63000.6|62984.7|62982.6|62966.9|552
1631724900000|2021-09-15 16:55:00|62998.8|62978.8|63004.2|62989.2|63009.6|62992.8|62993|62975.7|674
1631725200000|2021-09-15 17:00:00|63003.8|62988.8|62993|62978|63007.2|62990.3|62991.8|62975.6|620
1631725500000|2021-09-15 17:05:00|62995.5|62975.5|62985.6|62970.6|62995.6|62976.1|62985.2|62967.4|518
1631725800000|2021-09-15 17:10:00|62985.5|62970.5|62987.5|62967.5|62990.9|62973|62982.1|62964.6|468
1631726100000|2021-09-15 17:15:00|62987.4|62967.4|62973.5|62958.5|62987.5|62969.8|62973.4|62957.8|519
1631726400000|2021-09-15 17:20:00|62976.4|62956.4|62976.4|62956.4|62981.2|62963.9|62972|62954.2|498
1631726700000|2021-09-15 17:25:00|62976.1|62956.1|62978.5|62963.5|62987.6|62971.5|62974.1|62955.9|550
1631727000000|2021-09-15 17:30:00|62978.9|62963.9|62977.3|62957.3|62985.6|62968.3|62974.2|62956.3|516
1631727300000|2021-09-15 17:35:00|62977.2|62957.2|62979.4|62959.4|62984.5|62967.6|62973.5|62955.7|540
1631727600000|2021-09-15 17:40:00|62979.5|62959.5|62973.8|62958.8|62982.7|62965.8|62971.7|62954|494
1631727900000|2021-09-15 17:45:00|62973.6|62958.6|62977.4|62957.4|62980.2|62964.6|62969.4|62953.1|577
1631728200000|2021-09-15 17:50:00|62977.2|62957.2|62972.5|62957.5|62980.4|62963.1|62971.3|62954.1|488
1631728500000|2021-09-15 17:55:00|62972.4|62957.4|62979.1|62964.1|62982.2|62964.5|62965.1|62947.8|623
1631728800000|2021-09-15 18:00:00|62978.8|62963.8|62980.9|62965.9|62988.1|62970.1|62975.3|62958.1|532
1631729100000|2021-09-15 18:05:00|62980.8|62965.8|62989.6|62974.6|62990.7|62974.9|62980.1|62963.2|452
1631729400000|2021-09-15 18:10:00|62989.3|62974.3|62990.7|62975.7|62995.3|62978|62984.3|62969.3|409
1631729700000|2021-09-15 18:15:00|62990.8|62975.8|62992.5|62977.5|62995.7|62978.1|62987.3|62970|414
1631730000000|2021-09-15 18:20:00|62992.6|62977.6|62994.9|62979.9|63000.7|62983|62989.2|62973|475
1631730300000|2021-09-15 18:25:00|62995.4|62980.4|62993.4|62978.4|62996.1|62980.4|62987.4|62970.5|524
1631730600000|2021-09-15 18:30:00|62993.7|62978.7|62989.3|62974.3|62996.9|62980.5|62988.2|62970.7|514
1631730900000|2021-09-15 18:35:00|62989.2|62974.2|62983.7|62968.7|62990.7|62975.7|62982.9|62966.8|523
1631731200000|2021-09-15 18:40:00|62983.5|62968.5|62977|62962|62988.2|62973.1|62976.8|62961.8|609
1631731500000|2021-09-15 18:45:00|62976.7|62961.7|62976|62961|62983|62965.4|62974.8|62957.6|449
1631731800000|2021-09-15 18:50:00|62976.1|62961.1|62980.2|62965.2|62986.2|62971.2|62975|62958|486
1631732100000|2021-09-15 18:55:00|62980.1|62965.1|62984.2|62969.2|62995.5|62978.1|62979.7|62964.7|666
1631732400000|2021-09-15 19:00:00|62983.8|62968.8|62984.2|62969.2|62992.8|62975.1|62977.8|62961.8|548
1631732700000|2021-09-15 19:05:00|62984.6|62969.6|62976|62961|62990.5|62973.3|62973.9|62956.1|451
1631733000000|2021-09-15 19:10:00|62976.1|62961.1|62975|62955|62978.1|62961.5|62973.1|62954.2|538
1631733300000|2021-09-15 19:15:00|62975.6|62955.6|62974.7|62954.7|62978|62960.5|62969|62951.6|554
1631733600000|2021-09-15 19:20:00|62975.1|62955.1|62969.8|62954.8|62975.3|62957.6|62966.1|62948.3|491
1631733900000|2021-09-15 19:25:00|62969.9|62954.9|62965.6|62945.6|62972.9|62957.8|62961.6|62944|454
1631734200000|2021-09-15 19:30:00|62965.4|62945.4|62955.6|62935.6|62966.6|62947.2|62953.2|62935.6|531
1631734500000|2021-09-15 19:35:00|62955.7|62935.7|62958.2|62938.2|62959.3|62942|62951.2|62933.1|500
1631734800000|2021-09-15 19:40:00|62958.1|62938.1|62935.2|62915.2|62958.8|62938.8|62934.9|62914.9|521
1631735100000|2021-09-15 19:45:00|62935|62915|62946.8|62926.8|62952.7|62933.6|62934.4|62914.4|520
1631735400000|2021-09-15 19:50:00|62946.6|62926.6|62940|62920|62948.1|62931|62936.1|62918.9|553
1631735700000|2021-09-15 19:55:00|62940.1|62920.1|62931.9|62916.9|62943.5|62926.2|62931.8|62914.3|633
1631736000000|2021-09-15 20:00:00|62931.8|62916.8|62934.2|62914.2|62941|62922.6|62930.4|62910.4|467
1631736300000|2021-09-15 20:05:00|62934.1|62914.1|62945.6|62925.6|62946.6|62926.6|62934.1|62914.1|300
1631736600000|2021-09-15 20:10:00|62945.7|62925.7|62937.8|62917.8|62946.5|62926.5|62933.9|62913.9|239
1631736900000|2021-09-15 20:15:00|62939|62919|62946.5|62926.5|62948.2|62928.2|62937|62917|302
1631737200000|2021-09-15 20:20:00|62947|62927|62950.7|62930.7|62951|62931|62947|62927|234
1631737500000|2021-09-15 20:25:00|62950.9|62930.9|62950.6|62930.6|62952|62932|62950.5|62930.5|164
1631737800000|2021-09-15 20:30:00|62950.7|62930.7|62951.1|62931.1|62951.9|62931.9|62949.7|62929.7|181
1631738100000|2021-09-15 20:35:00|62951.2|62931.2|62950.4|62930.4|62953.4|62933.4|62949.5|62929.5|202
1631738400000|2021-09-15 20:40:00|62950.5|62930.5|62945.9|62925.9|62951.1|62931.1|62942.1|62922.1|215
1631738700000|2021-09-15 20:45:00|62946.6|62926.6|62946.3|62926.3|62947.3|62927.3|62944.2|62924.2|262
1631739000000|2021-09-15 20:50:00|62946.5|62926.5|62944.2|62924.2|62948|62928|62943.6|62923.6|271
1631739300000|2021-09-15 20:55:00|62944.5|62924.5|62937.1|62917.1|62948.1|62928.1|62936.9|62916.9|287
1631739600000|2021-09-15 21:00:00|62938|62912.6|62941.8|62920.4|62946.2|62921.7|62938|62909.7|60
1631739900000|2021-09-15 21:05:00|62941.7|62918.8|62941.7|62912.9|62950.8|62924.1|62938.5|62906.9|89
1631740200000|2021-09-15 21:10:00|62949.3|62908.3|62939.3|62904.5|62952.5|62928|62939.2|62898.5|101
1631740500000|2021-09-15 21:15:00|62940.3|62914.6|62940.6|62901.5|62941.8|62916.2|62938.4|62897.3|99
1631740800000|2021-09-15 21:20:00|62941.7|62900.6|62944|62915.7|62946.1|62916.5|62939.7|62896.6|90
1631741100000|2021-09-15 21:25:00|62943.7|62915.5|62944.3|62918.5|62954.9|62921|62939.1|62908.9|126
1631741400000|2021-09-15 21:30:00|62944.2|62918.6|62941.7|62921.7|62953.5|62922.9|62939.4|62911.4|118
1631741700000|2021-09-15 21:35:00|62942.2|62919.3|62942.2|62919.3|62957.7|62923|62940.5|62907.7|86
1631742000000|2021-09-15 21:40:00|62949.7|62913.8|62941.8|62913.8|62956.9|62922.9|62939.9|62908|105
1631742300000|2021-09-15 21:45:00|62941.5|62913.4|62940.3|62920.3|62949.7|62923.9|62938.7|62909.1|179
1631742600000|2021-09-15 21:50:00|62940.2|62920.2|62945.5|62917.3|62955.3|62923.7|62938.4|62907.9|154
1631742900000|2021-09-15 21:55:00|62944.9|62917.6|62941.4|62921.4|62952.4|62923.9|62939.5|62908.3|143
1631743200000|2021-09-15 22:00:00|62941.3|62921.3|62932.9|62912.9|62943|62923|62931.1|62910.5|312
1631743500000|2021-09-15 22:05:00|62932.8|62912.8|62933.6|62913.6|62933.8|62916.3|62931|62911|153
1631743800000|2021-09-15 22:10:00|62933.3|62913.3|62930.4|62910.4|62933.6|62913.6|62927.4|62907.4|198
1631744100000|2021-09-15 22:15:00|62930|62910|62927|62907|62931.9|62912|62922.1|62902.5|229
1631744400000|2021-09-15 22:20:00|62926.9|62906.9|62928|62908|62929.1|62910.5|62925.3|62905.3|202
1631744700000|2021-09-15 22:25:00|62928.6|62908.6|62930.2|62910.2|62932.7|62912.7|62924.5|62906.9|160
1631745000000|2021-09-15 22:30:00|62931.3|62911.3|62930.8|62910.8|62931.6|62913.4|62927.4|62907.7|129
1631745300000|2021-09-15 22:35:00|62930.4|62910.4|62927.8|62907.8|62931.5|62912.8|62926.9|62906.9|128
1631745600000|2021-09-15 22:40:00|62928.5|62908.5|62929.1|62909.1|62931.4|62911.4|62927.3|62907.3|243
1631745900000|2021-09-15 22:45:00|62929|62909|62924.4|62904.4|62930.8|62910.8|62919.1|62899.1|291
1631746200000|2021-09-15 22:50:00|62924.6|62904.6|62917.2|62897.2|62928.1|62908.1|62914.6|62896.2|230
1631746500000|2021-09-15 22:55:00|62916.9|62896.9|62920.4|62900.4|62921.4|62901.4|62916.7|62896.7|200
1631746800000|2021-09-15 23:00:00|62920.1|62900.1|62927.5|62907.5|62928.5|62908.5|62916.8|62896.8|243
1631747100000|2021-09-15 23:05:00|62927.3|62907.3|62927.4|62907.4|62927.9|62907.9|62921.6|62901.6|179
1631747400000|2021-09-15 23:10:00|62927.7|62907.7|62931|62911|62931|62911|62927.6|62907.6|207
1631747700000|2021-09-15 23:15:00|62930.9|62910.9|62929.4|62909.4|62930.9|62910.9|62927.1|62907.1|168
1631748000000|2021-09-15 23:20:00|62929.6|62909.6|62922.9|62902.9|62929.7|62909.7|62922.8|62902.8|227
1631748300000|2021-09-15 23:25:00|62922.8|62902.8|62923.7|62903.7|62926.4|62906.4|62922.3|62902.3|252
1631748600000|2021-09-15 23:30:00|62923.8|62903.8|62923.6|62903.6|62924.6|62904.6|62921.7|62901.7|174
1631748900000|2021-09-15 23:35:00|62923.4|62903.4|62924.7|62904.7|62926.6|62906.6|62922.9|62902.9|149
1631749200000|2021-09-15 23:40:00|62924.5|62904.5|62925.2|62905.2|62927.5|62907.5|62922.3|62902.3|240
1631749500000|2021-09-15 23:45:00|62925.3|62905.3|62930|62910|62930.6|62910.6|62922.9|62902.9|283
1631749800000|2021-09-15 23:50:00|62929.7|62909.7|62925.3|62905.3|62933.1|62913.1|62924.1|62904.1|240
1631750100000|2021-09-15 23:55:00|62925.6|62905.6|62925.6|62905.6|62930.1|62910.1|62924.7|62904.7|255
1631750400000|2021-09-16 00:00:00|62925.7|62905.7|62936.9|62916.9|62941|62921|62925.1|62905.1|567
1631750700000|2021-09-16 00:05:00|62937.6|62917.6|62930.5|62910.5|62941.4|62921.4|62930|62910|481
1631751000000|2021-09-16 00:10:00|62930.6|62910.6|62933.9|62913.9|62935|62916.3|62928.9|62908.9|292
1631751300000|2021-09-16 00:15:00|62934.1|62914.1|62936.2|62916.2|62939.2|62919.2|62934|62914|366
1631751600000|2021-09-16 00:20:00|62936.3|62916.3|62935|62915|62940.3|62920.3|62932.9|62914.5|331
1631751900000|2021-09-16 00:25:00|62934.8|62914.8|62935.5|62915.5|62938.7|62921.1|62933.2|62914.2|295
1631752200000|2021-09-16 00:30:00|62935.7|62915.7|62939|62919|62939.3|62921.1|62934.8|62914.8|338
1631752500000|2021-09-16 00:35:00|62938.9|62918.9|62931.9|62911.9|62941.5|62921.5|62931.3|62911.3|319
1631752800000|2021-09-16 00:40:00|62930.6|62910.6|62919.4|62899.4|62931.4|62911.4|62918.9|62898.9|401
1631753100000|2021-09-16 00:45:00|62919.8|62899.8|62922.4|62902.4|62922.9|62904|62916.7|62896.7|384
1631753400000|2021-09-16 00:50:00|62922.3|62902.3|62934.2|62914.2|62935.6|62915.6|62917.1|62897.8|543
1631753700000|2021-09-16 00:55:00|62934.7|62914.7|62925.2|62905.2|62939.6|62919.6|62922|62902|542
1631754000000|2021-09-16 01:00:00|62925.1|62905.1|62928.1|62908.1|62933.4|62913.4|62922.8|62902.8|508
1631754300000|2021-09-16 01:05:00|62927.8|62907.8|62923.3|62903.3|62927.8|62910.7|62920.3|62900.3|451
1631754600000|2021-09-16 01:10:00|62924.3|62904.3|62924.5|62904.5|62926.7|62907.9|62921.9|62902.5|372
1631754900000|2021-09-16 01:15:00|62924.3|62904.3|62925|62905|62926.8|62906.8|62919.9|62899.9|390
1631755200000|2021-09-16 01:20:00|62925.2|62905.2|62929.2|62909.2|62930.7|62911|62923.8|62903.8|325
1631755500000|2021-09-16 01:25:00|62928.9|62908.9|62930|62910|62935.8|62916.3|62928.9|62908.9|404
1631755800000|2021-09-16 01:30:00|62928.6|62908.6|62935.7|62915.7|62940.8|62920.8|62922.6|62902.6|663
1631756100000|2021-09-16 01:35:00|62935.9|62915.9|62938.5|62918.5|62939|62919|62929.7|62909.7|540
1631756400000|2021-09-16 01:40:00|62938.6|62918.6|62938.9|62918.9|62946.1|62926.1|62938|62918|444
1631756700000|2021-09-16 01:45:00|62938.8|62918.8|62935.8|62915.8|62939.5|62919.5|62929.4|62909.4|398
1631757000000|2021-09-16 01:50:00|62935.9|62915.9|62935.4|62915.4|62939.3|62919.3|62933.1|62914.4|416
1631757300000|2021-09-16 01:55:00|62935.5|62915.5|62928.5|62908.5|62936.9|62917.4|62927.1|62908.2|507
1631757600000|2021-09-16 02:00:00|62928.4|62908.4|62933.9|62913.9|62935.5|62915.5|62921.9|62901.9|554
1631757900000|2021-09-16 02:05:00|62934|62914|62927.3|62907.3|62939.3|62919.3|62926.9|62906.9|574
1631758200000|2021-09-16 02:10:00|62927.4|62907.4|62931.1|62911.1|62932.4|62912.4|62926.7|62906.7|511
1631758500000|2021-09-16 02:15:00|62930.3|62910.3|62935.3|62915.3|62940.2|62921.1|62930.3|62910.3|558
1631758800000|2021-09-16 02:20:00|62935.2|62915.2|62934.9|62914.9|62937.7|62917.7|62931.4|62911.4|377
1631759100000|2021-09-16 02:25:00|62934.4|62914.4|62935.3|62915.3|62939.3|62920.9|62932.5|62913|386
1631759400000|2021-09-16 02:30:00|62935.6|62915.6|62932.2|62912.2|62936.1|62917.9|62929.2|62909.2|364
1631759700000|2021-09-16 02:35:00|62932.5|62912.5|62929.9|62909.9|62935.2|62915.2|62929.2|62909.2|330
1631760000000|2021-09-16 02:40:00|62931.5|62911.5|62932.5|62912.5|62933|62914.9|62928.6|62909.7|337
1631760300000|2021-09-16 02:45:00|62932.4|62912.4|62929.6|62909.6|62933.6|62914.3|62928|62909.3|350
1631760600000|2021-09-16 02:50:00|62929.7|62909.7|62929.3|62909.3|62933|62915.5|62928.5|62908.8|312
1631760900000|2021-09-16 02:55:00|62929.1|62909.1|62925.3|62905.3|62929.7|62909.7|62921|62901|566
1631761200000|2021-09-16 03:00:00|62925.7|62905.7|62929.6|62909.6|62934|62914|62923.3|62903.3|523
1631761500000|2021-09-16 03:05:00|62929.5|62909.5|62924.8|62904.8|62930.5|62910.5|62921|62901|446
1631761800000|2021-09-16 03:10:00|62925.1|62905.1|62933|62913|62934.8|62917|62925|62905|321
1631762100000|2021-09-16 03:15:00|62933.1|62913.1|62937.4|62917.4|62939.8|62919.8|62931.2|62912.7|370
1631762400000|2021-09-16 03:20:00|62937.3|62917.3|62935.7|62920.7|62938.7|62921.4|62932.1|62914.7|484
1631762700000|2021-09-16 03:25:00|62938.3|62918.3|62940.7|62920.7|62941.5|62921.5|62934.7|62914.7|303
1631763000000|2021-09-16 03:30:00|62940.9|62920.9|62945.8|62925.8|62946.8|62928.5|62940.2|62920.2|360
1631763300000|2021-09-16 03:35:00|62945.7|62925.7|62955.9|62935.9|62957.2|62937.2|62944.5|62924.5|374
1631763600000|2021-09-16 03:40:00|62955.8|62935.8|62957|62937|62959|62942.1|62953.3|62933.3|352
1631763900000|2021-09-16 03:45:00|62956.9|62936.9|62959.6|62939.6|62960.9|62940.9|62953.9|62935.4|316
1631764200000|2021-09-16 03:50:00|62959.8|62939.8|62962.1|62942.1|62963.3|62945|62958.3|62938.3|328
1631764500000|2021-09-16 03:55:00|62962.3|62942.3|62961.5|62941.5|62962.6|62945.2|62958.9|62940.7|277
1631764800000|2021-09-16 04:00:00|62961.6|62941.6|62967.5|62947.5|62967.6|62947.6|62957.5|62938.1|399
1631765100000|2021-09-16 04:05:00|62967.4|62947.4|62962.4|62942.4|62967.7|62949.4|62960.5|62941.8|373
1631765400000|2021-09-16 04:10:00|62962.5|62942.5|62969.9|62949.9|62970.1|62951.4|62961.3|62941.3|322
1631765700000|2021-09-16 04:15:00|62970|62950|62975|62955|62977.6|62958.5|62968.8|62948.8|417
1631766000000|2021-09-16 04:20:00|62974.9|62954.9|62972.2|62952.2|62975.3|62957.3|62970.2|62952.2|342
1631766300000|2021-09-16 04:25:00|62973.2|62953.2|62972.3|62952.3|62974.1|62954.6|62967.9|62947.9|330
1631766600000|2021-09-16 04:30:00|62972.2|62952.2|62972.2|62952.2|62975.9|62957.9|62972|62952|338
1631766900000|2021-09-16 04:35:00|62972.1|62952.1|62965.7|62945.7|62974.4|62954.4|62962.2|62944.1|370
1631767200000|2021-09-16 04:40:00|62965.9|62945.9|62970.8|62950.8|62972.5|62954.9|62964.6|62945.9|253
1631767500000|2021-09-16 04:45:00|62970.9|62950.9|62970.7|62950.7|62972.8|62953.8|62965.8|62946|373
1631767800000|2021-09-16 04:50:00|62971.1|62951.1|62966.2|62946.2|62972.7|62954.2|62964.8|62946|441
1631768100000|2021-09-16 04:55:00|62966.3|62946.3|62974.5|62954.5|62975.1|62955.1|62963.7|62945.3|362
1631768400000|2021-09-16 05:00:00|62974.6|62954.6|62974.2|62954.2|62977.3|62957.3|62970.7|62951.4|462
1631768700000|2021-09-16 05:05:00|62974.3|62954.3|62965.6|62945.6|62974.4|62954.8|62962.3|62943|391
1631769000000|2021-09-16 05:10:00|62965.7|62945.7|62971.6|62951.6|62974.6|62956.4|62965.4|62945.4|395
1631769300000|2021-09-16 05:15:00|62971.5|62951.5|62968.2|62948.2|62974.2|62954.2|62965.1|62945.1|448
1631769600000|2021-09-16 05:20:00|62966.1|62951.1|62966.1|62946.1|62970.5|62953.3|62965.9|62945.9|352
1631769900000|2021-09-16 05:25:00|62966|62946|62977.6|62957.6|62978.6|62959.4|62965.2|62945.2|518
1631770200000|2021-09-16 05:30:00|62977.7|62957.7|62988.8|62968.8|62989.7|62970.4|62977.1|62957.2|522
1631770500000|2021-09-16 05:35:00|62988.7|62968.7|62993.9|62973.9|62997.1|62977.1|62988.3|62968.3|598
1631770800000|2021-09-16 05:40:00|62993.8|62973.8|62993.6|62973.6|62997.2|62977.2|62989.9|62970.8|614
1631771100000|2021-09-16 05:45:00|62994.2|62974.2|62996.9|62976.9|62999.1|62979.1|62991.8|62971.8|556
1631771400000|2021-09-16 05:50:00|62997.1|62977.1|63004.5|62984.5|63010.2|62990.2|62997.1|62977.1|609
1631771700000|2021-09-16 05:55:00|63004.4|62984.4|63011.8|62991.8|63012.5|62992.5|62995.1|62975.1|610
1631772000000|2021-09-16 06:00:00|63012|62992|62986.7|62971.7|63016.9|62998.2|62986.4|62971.2|852
1631772300000|2021-09-16 06:05:00|62989.2|62969.2|62999.4|62984.4|63004|62986.4|62984.8|62967.1|775
1631772600000|2021-09-16 06:10:00|62999.1|62984.1|62999.3|62979.3|63010.3|62992.8|62994.2|62976.2|845
1631772900000|2021-09-16 06:15:00|62999.1|62979.1|62996.5|62976.5|63009.9|62992.8|62991.5|62973.9|722
1631773200000|2021-09-16 06:20:00|62996.8|62976.8|63004.8|62984.8|63015.7|62997.7|62988.9|62969.3|803
1631773500000|2021-09-16 06:25:00|63005.1|62985.1|63000.1|62985.1|63007.9|62992.9|62994.6|62977.9|634
1631773800000|2021-09-16 06:30:00|63000.2|62985.2|63009.5|62994.5|63021.1|63006.1|63000.1|62985.1|720
1631774100000|2021-09-16 06:35:00|63010.3|62995.3|62997.7|62982.7|63010.3|62995.3|62996.4|62981.4|602
1631774400000|2021-09-16 06:40:00|62997.6|62982.6|62994.4|62979.4|63008.6|62991.1|62991.2|62974.6|700
1631774700000|2021-09-16 06:45:00|62994.6|62979.6|63001.9|62986.9|63002.9|62987.9|62992.2|62977.2|732
1631775000000|2021-09-16 06:50:00|63001.8|62986.8|63047.8|63032.8|63048.3|63033.3|63001.4|62986.4|768
1631775300000|2021-09-16 06:55:00|63048.3|63033.3|63068.9|63053.9|63074.7|63057.4|63047.9|63032.9|908
1631775600000|2021-09-16 07:00:00|63069.4|63054.4|63052.1|63037.1|63085.8|63068.2|63051.6|63036.6|887
1631775900000|2021-09-16 07:05:00|63052|63037|63074.4|63059.4|63084.2|63067.3|63051.5|63036.5|814
1631776200000|2021-09-16 07:10:00|63074.5|63059.5|63085.7|63070.7|63088.2|63073.2|63072.3|63055.3|782
1631776500000|2021-09-16 07:15:00|63085.6|63070.6|63063.6|63048.6|63099.3|63084.3|63061.2|63043.4|825
1631776800000|2021-09-16 07:20:00|63063.4|63048.4|63082.8|63067.8|63084.2|63069.2|63063.3|63048.3|846
1631777100000|2021-09-16 07:25:00|63083.3|63068.3|63082.3|63067.3|63094|63078.2|63079.8|63062.9|823
1631777400000|2021-09-16 07:30:00|63082.4|63067.4|63063.5|63048.5|63085.9|63070.3|63063.1|63048.1|850
1631777700000|2021-09-16 07:35:00|63064|63049|63096.6|63076.6|63096.8|63081.1|63063.4|63048.4|792
1631778000000|2021-09-16 07:40:00|63094|63079|63107.7|63092.7|63107.7|63092.7|63087.6|63072.2|859
1631778300000|2021-09-16 07:45:00|63107.6|63092.6|63111.1|63096.1|63121.2|63105.1|63105.9|63088.7|816
1631778600000|2021-09-16 07:50:00|63111|63096|63142|63127|63143.7|63128.7|63110.2|63095.2|873
1631778900000|2021-09-16 07:55:00|63142.1|63127.1|63124.5|63109.5|63145|63128.1|63103.5|63086.4|862
1631779200000|2021-09-16 08:00:00|63125.8|63105.8|63108.1|63093.1|63145.6|63125.6|63107.8|63090.8|815
1631779500000|2021-09-16 08:05:00|63108.9|63093.9|63120.7|63105.7|63130.7|63115.7|63106.4|63087.9|759
1631779800000|2021-09-16 08:10:00|63120.8|63105.8|63152.4|63137.4|63152.8|63137.8|63120.8|63105.8|838
1631780100000|2021-09-16 08:15:00|63152.1|63137.1|63163.1|63148.1|63164.7|63148.9|63145.5|63130.5|796
1631780400000|2021-09-16 08:20:00|63163.4|63148.4|63150.9|63135.9|63166.1|63148.9|63140.1|63125.1|837
1631780700000|2021-09-16 08:25:00|63151|63136|63146.5|63131.5|63156.9|63141.2|63140.9|63124.8|750
1631781000000|2021-09-16 08:30:00|63146.1|63131.1|63144|63129|63150.1|63133.3|63140.6|63125.6|746
1631781300000|2021-09-16 08:35:00|63143.9|63128.9|63157.1|63142.1|63158.2|63143.2|63141.4|63126.4|790
1631781600000|2021-09-16 08:40:00|63157.2|63142.2|63158.6|63143.6|63166.6|63151.1|63153.5|63138.5|746
1631781900000|2021-09-16 08:45:00|63158.5|63143.5|63159.9|63144.9|63165.9|63150.9|63150.2|63133.3|724
1631782200000|2021-09-16 08:50:00|63160|63145|63166.1|63151.1|63166.7|63151.7|63153.3|63138.3|686
1631782500000|2021-09-16 08:55:00|63166.6|63151.6|63174.9|63154.9|63176.3|63160.2|63157|63142|770
1631782800000|2021-09-16 09:00:00|63172.3|63157.3|63156|63141|63180.1|63164.1|63145.3|63128.9|800
1631783100000|2021-09-16 09:05:00|63156.6|63141.6|63184.7|63169.7|63184.7|63169.7|63156.4|63141.4|699
1631783400000|2021-09-16 09:10:00|63185.1|63170.1|63202.5|63187.5|63205.4|63189.3|63185|63170|805
1631783700000|2021-09-16 09:15:00|63202.4|63187.4|63187|63172|63207.1|63192.1|63187|63172|713
1631784000000|2021-09-16 09:20:00|63187.1|63172.1|63163.6|63148.6|63189.9|63174.9|63162.5|63145.6|801
1631784300000|2021-09-16 09:25:00|63164.2|63149.2|63183.8|63168.8|63197.1|63182.1|63163.5|63148.5|776
1631784600000|2021-09-16 09:30:00|63183.7|63168.7|63178|63163|63188.8|63173.8|63173.4|63158.4|661
1631784900000|2021-09-16 09:35:00|63177.8|63162.8|63169|63154|63188.9|63173.7|63166.4|63149.1|672
1631785200000|2021-09-16 09:40:00|63169.1|63154.1|63186.1|63171.1|63188.3|63172.6|63168.6|63153.6|745
1631785500000|2021-09-16 09:45:00|63185.5|63170.5|63192.1|63177.1|63197.1|63182.1|63185|63168.5|619
1631785800000|2021-09-16 09:50:00|63192.2|63177.2|63198.3|63183.3|63203.3|63188.3|63191.1|63173.9|685
1631786100000|2021-09-16 09:55:00|63197.6|63182.6|63180.8|63165.8|63202|63187|63175.6|63160.6|729
1631786400000|2021-09-16 10:00:00|63180.3|63165.3|63188.3|63173.3|63200.1|63185.1|63180.3|63165.3|704
1631786700000|2021-09-16 10:05:00|63188.1|63173.1|63191.7|63176.7|63198.3|63183.3|63186.6|63171.6|601
1631787000000|2021-09-16 10:10:00|63191.5|63176.5|63203.1|63188.1|63205.7|63190.7|63191.3|63176.3|684
1631787300000|2021-09-16 10:15:00|63203.5|63188.5|63178.9|63163.9|63204|63189|63175|63160|711
1631787600000|2021-09-16 10:20:00|63178.8|63163.8|63183.9|63168.9|63186.8|63171.8|63177.8|63162.8|574
1631787900000|2021-09-16 10:25:00|63184|63169|63207.1|63192.1|63212.2|63195|63177.4|63159.9|688
1631788200000|2021-09-16 10:30:00|63207|63192|63201.6|63186.6|63219.4|63203.1|63200.6|63185.6|685
1631788500000|2021-09-16 10:35:00|63201.7|63186.7|63207.3|63192.3|63209.1|63194|63194.5|63178.5|705
1631788800000|2021-09-16 10:40:00|63207.2|63192.2|63224.1|63209.1|63228.5|63213.5|63205.9|63190.8|806
1631789100000|2021-09-16 10:45:00|63224.2|63209.2|63223.8|63208.8|63229.1|63214.1|63220.9|63205.9|653
1631789400000|2021-09-16 10:50:00|63224.3|63209.3|63202.3|63187.3|63224.5|63209.5|63201.5|63186.5|587
1631789700000|2021-09-16 10:55:00|63202.5|63187.5|63205.5|63190.5|63210.8|63195.8|63202.2|63187.2|580
1631790000000|2021-09-16 11:00:00|63205.8|63190.8|63192.4|63177.4|63209.1|63194.1|63190.7|63175.7|578
1631790300000|2021-09-16 11:05:00|63192.1|63177.1|63194.4|63179.4|63199.3|63184.3|63184.5|63169.5|616
1631790600000|2021-09-16 11:10:00|63194.3|63179.3|63187.1|63172.1|63200.6|63185.6|63187.1|63172.1|608
1631790900000|2021-09-16 11:15:00|63187.4|63172.4|63180.5|63165.5|63190.4|63175.4|63178.8|63163.8|616
1631791200000|2021-09-16 11:20:00|63180.4|63165.4|63184.8|63169.8|63187.6|63172.6|63177.3|63162.3|620
1631791500000|2021-09-16 11:25:00|63184.6|63169.6|63170.5|63155.5|63186.2|63171.2|63170.2|63155.2|578
1631791800000|2021-09-16 11:30:00|63171.1|63156.1|63167.2|63152.2|63173.5|63158.5|63165.4|63150.4|669
1631792100000|2021-09-16 11:35:00|63167.1|63152.1|63175.1|63160.1|63178|63162.6|63161.6|63146.6|723
1631792400000|2021-09-16 11:40:00|63174.8|63159.8|63174.4|63159.4|63178.6|63163.6|63163|63148|869
1631792700000|2021-09-16 11:45:00|63174.3|63159.3|63176.8|63161.8|63178.3|63163.3|63168.9|63153.9|846
1631793000000|2021-09-16 11:50:00|63176.9|63161.9|63174.4|63159.4|63178.8|63163.8|63169.2|63154.2|827
1631793300000|2021-09-16 11:55:00|63174.5|63159.5|63190.4|63175.4|63195.4|63177.5|63173.5|63158.5|844
1631793600000|2021-09-16 12:00:00|63194|63174|63198.1|63183.1|63205.1|63190.1|63184.8|63169.8|820
1631793900000|2021-09-16 12:05:00|63197.7|63182.7|63212.2|63197.2|63213.9|63198.7|63192.4|63177.4|827
1631794200000|2021-09-16 12:10:00|63211.7|63196.7|63223.6|63208.6|63224.2|63209.2|63203.8|63188.8|882
1631794500000|2021-09-16 12:15:00|63223.4|63208.4|63238.3|63223.3|63242.6|63227.6|63223.4|63208.4|850
1631794800000|2021-09-16 12:20:00|63239|63224|63221.2|63206.2|63242|63227|63213.9|63197.6|897
1631795100000|2021-09-16 12:25:00|63221.5|63206.5|63217.9|63197.9|63231.3|63216.3|63216.8|63196.8|856
1631795400000|2021-09-16 12:30:00|63218.3|63198.3|63221.6|63206.6|63264.7|63244.7|63210.1|63190.1|1124
1631795700000|2021-09-16 12:35:00|63222.6|63207.6|63250.5|63235.5|63266|63249.1|63214.8|63194.8|1045
1631796000000|2021-09-16 12:40:00|63250.6|63235.6|63257|63242|63274|63256.4|63244.1|63228.7|986
1631796300000|2021-09-16 12:45:00|63257.5|63242.5|63265.9|63250.9|63274.4|63259.4|63255.2|63240.2|886
1631796600000|2021-09-16 12:50:00|63264.8|63249.8|63262.8|63247.8|63274.9|63259.9|63255.8|63237.7|941
1631796900000|2021-09-16 12:55:00|63262|63247|63265.2|63250.2|63281.5|63266.5|63262|63247|865
1631797200000|2021-09-16 13:00:00|63265.7|63250.7|63262.6|63247.6|63280|63265|63262|63247|898
1631797500000|2021-09-16 13:05:00|63262.8|63247.8|63275.8|63260.8|63279.2|63264.2|63262.8|63247.8|849
1631797800000|2021-09-16 13:10:00|63275.1|63260.1|63270.6|63255.6|63280.7|63265.7|63263.3|63248.3|902
1631798100000|2021-09-16 13:15:00|63270.9|63255.9|63262.7|63247.7|63275.3|63260.3|63259.5|63244.5|816
1631798400000|2021-09-16 13:20:00|63262.8|63247.8|63234.3|63219.3|63268.8|63252.8|63229.3|63211.7|852
1631798700000|2021-09-16 13:25:00|63234.2|63219.2|63256.5|63241.5|63262.9|63245.8|63233.4|63217.8|771
1631799000000|2021-09-16 13:30:00|63256.9|63241.9|63250.1|63230.1|63264.3|63249.3|63239.1|63222.3|939
1631799300000|2021-09-16 13:35:00|63250.3|63230.3|63278.7|63263.7|63291.9|63274.5|63246|63228.2|989
1631799600000|2021-09-16 13:40:00|63279|63264|63256.9|63241.9|63282.7|63266.6|63253.9|63236.8|931
1631799900000|2021-09-16 13:45:00|63257.3|63242.3|63274.3|63259.3|63279.2|63264.2|63257.1|63242.1|966
1631800200000|2021-09-16 13:50:00|63273.7|63258.7|63262|63247|63284.9|63269.7|63260.7|63244.6|1015
1631800500000|2021-09-16 13:55:00|63263.4|63248.4|63251.3|63236.3|63272.5|63257.5|63248.1|63231.7|1038
1631800800000|2021-09-16 14:00:00|63250.8|63235.8|63256.9|63241.9|63266.2|63251.2|63250.8|63235.8|931
1631801100000|2021-09-16 14:05:00|63258.4|63243.4|63238.1|63223.1|63265.7|63250.7|63237.9|63222.9|947
1631801400000|2021-09-16 14:10:00|63238.6|63223.6|63245.1|63230.1|63252.1|63237.1|63238.3|63223.3|895
1631801700000|2021-09-16 14:15:00|63245.3|63230.3|63267.7|63252.7|63268.6|63253.6|63244.7|63229.7|856
1631802000000|2021-09-16 14:20:00|63266.2|63251.2|63260.2|63245.2|63271.2|63256.2|63257.7|63242.7|893
1631802300000|2021-09-16 14:25:00|63259.6|63244.6|63246.7|63231.7|63262.1|63247.1|63245.9|63230.9|840
1631802600000|2021-09-16 14:30:00|63246.9|63231.9|63248.3|63233.3|63257.7|63242.7|63243.7|63228.7|832
1631802900000|2021-09-16 14:35:00|63248.6|63233.6|63222.2|63207.2|63249.1|63234.1|63215.9|63200.9|842
1631803200000|2021-09-16 14:40:00|63222.1|63207.1|63211|63196|63225.6|63210.6|63203.1|63188.1|875
1631803500000|2021-09-16 14:45:00|63211.3|63196.3|63199.2|63184.2|63220.8|63205.8|63198.9|63183.9|846
1631803800000|2021-09-16 14:50:00|63200|63185|63204.7|63189.7|63220|63200.3|63191.7|63174.5|941
1631804100000|2021-09-16 14:55:00|63204.3|63189.3|63223.4|63208.4|63229.4|63214.4|63203.6|63188.6|921
1631804400000|2021-09-16 15:00:00|63222.8|63207.8|63220.9|63205.9|63231.2|63216.2|63200.4|63185.4|908
1631804700000|2021-09-16 15:05:00|63221|63206|63232.2|63217.2|63234.7|63219.7|63218|63203|839
1631805000000|2021-09-16 15:10:00|63232.1|63217.1|63225.9|63210.9|63234.2|63219.2|63219.9|63204.9|737
1631805300000|2021-09-16 15:15:00|63226|63211|63230.9|63215.9|63235.9|63220.9|63222.4|63207.4|727
1631805600000|2021-09-16 15:20:00|63230.8|63215.8|63214.8|63199.8|63233.4|63218.4|63214|63199|699
1631805900000|2021-09-16 15:25:00|63214.9|63199.9|63237.2|63222.2|63240.2|63225.2|63212.4|63197.4|774
1631806200000|2021-09-16 15:30:00|63237.1|63222.1|63251|63236|63262.5|63247.5|63233.4|63218.4|722
1631806500000|2021-09-16 15:35:00|63251.2|63236.2|63243.1|63228.1|63261.3|63243.3|63238.4|63223.4|638
1631806800000|2021-09-16 15:40:00|63242.4|63227.4|63249.7|63234.7|63254|63239|63241.2|63226.2|663
1631807100000|2021-09-16 15:45:00|63249.2|63234.2|63246.4|63231.4|63254.9|63239.9|63240.4|63225.4|613
1631807400000|2021-09-16 15:50:00|63245.9|63230.9|63241.2|63226.2|63248.2|63233.2|63235.6|63220.6|673
1631807700000|2021-09-16 15:55:00|63241.1|63226.1|63220.4|63205.4|63242.1|63227.1|63212.8|63197.8|730
1631808000000|2021-09-16 16:00:00|63220|63205|63225.3|63210.3|63225.8|63210.8|63213.8|63198.1|647
1631808300000|2021-09-16 16:05:00|63225.5|63210.5|63218.4|63203.4|63234.4|63219.4|63216.9|63201.2|607
1631808600000|2021-09-16 16:10:00|63217.9|63202.9|63220|63205|63232.5|63217.3|63217|63201.3|603
1631808900000|2021-09-16 16:15:00|63219.5|63204.5|63222|63207|63229.8|63214.8|63217.1|63200.3|550
1631809200000|2021-09-16 16:20:00|63222.1|63207.1|63218.2|63203.2|63225.4|63209.1|63216.3|63201.3|529
1631809500000|2021-09-16 16:25:00|63218.1|63203.1|63222.5|63207.5|63223.7|63208.7|63214.3|63197.7|538
1631809800000|2021-09-16 16:30:00|63222.7|63207.7|63219.5|63204.5|63224.7|63209.7|63219|63201.7|450
1631810100000|2021-09-16 16:35:00|63219.3|63204.3|63222.2|63207.2|63224.6|63207.8|63216.4|63201.4|506
1631810400000|2021-09-16 16:40:00|63222.1|63207.1|63225|63210|63229|63213.3|63221.9|63205.4|424
1631810700000|2021-09-16 16:45:00|63224.9|63209.9|63222.9|63207.9|63225.5|63210.5|63220.7|63205.7|375
1631811000000|2021-09-16 16:50:00|63222.8|63207.8|63244.7|63229.7|63245.5|63230.5|63222.8|63206.4|587
1631811300000|2021-09-16 16:55:00|63244.3|63229.3|63240|63225|63246.9|63231.3|63238.2|63223.2|574
1631811600000|2021-09-16 17:00:00|63239.9|63224.9|63232.3|63217.3|63244.7|63229.7|63232.1|63217.1|568
1631811900000|2021-09-16 17:05:00|63231.3|63216.3|63239.8|63224.8|63246|63229|63229.2|63213|602
1631812200000|2021-09-16 17:10:00|63239.7|63224.7|63247.6|63232.6|63250.3|63235.3|63237.3|63219.7|575
1631812500000|2021-09-16 17:15:00|63247.8|63232.8|63248.6|63233.6|63253.9|63238.9|63245.7|63230.4|497
1631812800000|2021-09-16 17:20:00|63249|63234|63253.7|63238.7|63258.1|63241.6|63248.3|63232.6|469
1631813100000|2021-09-16 17:25:00|63253.2|63238.2|63258.9|63243.9|63259.1|63244.1|63252.3|63234.9|447
1631813400000|2021-09-16 17:30:00|63258.7|63243.7|63269.6|63254.6|63270|63255|63255.7|63240.1|512
1631813700000|2021-09-16 17:35:00|63269.7|63254.7|63266.7|63251.7|63271.2|63254.7|63266|63249.6|405
1631814000000|2021-09-16 17:40:00|63266.6|63251.6|63264.6|63249.6|63272|63256.2|63264|63246.6|411
1631814300000|2021-09-16 17:45:00|63264.8|63249.8|63266.6|63251.6|63270.4|63253.4|63264.5|63248.9|399
1631814600000|2021-09-16 17:50:00|63266.5|63251.5|63261.5|63246.5|63267.5|63252.5|63259.1|63242.1|509
1631814900000|2021-09-16 17:55:00|63261.8|63246.8|63261.3|63246.3|63264.3|63249.3|63260.3|63245.3|489
1631815200000|2021-09-16 18:00:00|63261.2|63246.2|63263.3|63248.3|63266.2|63249.3|63260|63244.9|463
1631815500000|2021-09-16 18:05:00|63263.4|63248.4|63262.3|63242.3|63264.2|63248.4|63259.1|63242|514
1631815800000|2021-09-16 18:10:00|63262.1|63242.1|63263.6|63248.6|63265.2|63249.4|63254.9|63239.9|587
1631816100000|2021-09-16 18:15:00|63264|63249|63257.9|63242.9|63264|63249|63256.8|63241.8|476
1631816400000|2021-09-16 18:20:00|63257.8|63242.8|63265|63250|63267.9|63251.8|63257.7|63242.7|424
1631816700000|2021-09-16 18:25:00|63264.9|63249.9|63257.4|63242.4|63264.9|63249.9|63257.4|63242.4|362
1631817000000|2021-09-16 18:30:00|63257.3|63242.3|63260.8|63245.8|63263.1|63248.1|63252.5|63237.5|506
1631817300000|2021-09-16 18:35:00|63260.9|63245.9|63265.6|63250.6|63268|63250.9|63259.3|63242.4|523
1631817600000|2021-09-16 18:40:00|63265.3|63250.3|63265.2|63250.2|63267.7|63252.7|63259.9|63244.9|464
1631817900000|2021-09-16 18:45:00|63265.3|63250.3|63260.8|63245.8|63266.2|63251.2|63253.6|63238.6|579
1631818200000|2021-09-16 18:50:00|63260.7|63245.7|63259.1|63244.1|63266.1|63251.1|63254.7|63239.7|520
1631818500000|2021-09-16 18:55:00|63259.3|63244.3|63269.8|63254.8|63271.9|63256.5|63258.2|63239.9|632
1631818800000|2021-09-16 19:00:00|63270|63255|63227.8|63207.8|63273.3|63258.3|63178.4|63158.4|796
1631819100000|2021-09-16 19:05:00|63228.3|63208.3|63229.3|63214.3|63241.4|63221.4|63222.7|63202.7|953
1631819400000|2021-09-16 19:10:00|63229.1|63214.1|63221.8|63201.8|63232.3|63214.4|63202.7|63182.7|769
1631819700000|2021-09-16 19:15:00|63221.5|63201.5|63219.5|63204.5|63229.9|63212.4|63217.4|63199.8|567
1631820000000|2021-09-16 19:20:00|63219.2|63204.2|63196.5|63176.5|63225.1|63205.1|63189.8|63169.8|693
1631820300000|2021-09-16 19:25:00|63196.7|63176.7|63213.6|63193.6|63216.1|63198.5|63196.7|63176.7|644
1631820600000|2021-09-16 19:30:00|63213.8|63193.8|63213.9|63198.9|63223.1|63205.1|63210.2|63190.2|659
1631820900000|2021-09-16 19:35:00|63214.2|63199.2|63210.6|63190.6|63217.8|63201.3|63196.7|63180.5|563
1631821200000|2021-09-16 19:40:00|63210.3|63190.3|63213.4|63193.4|63216.4|63199.1|63204.1|63187.8|565
1631821500000|2021-09-16 19:45:00|63214.3|63194.3|63213.3|63193.3|63218.2|63201.4|63201.7|63184.4|563
1631821800000|2021-09-16 19:50:00|63213|63193|63207.7|63187.7|63213.3|63193.3|63201.6|63182.9|543
1631822100000|2021-09-16 19:55:00|63207.5|63187.5|63191.7|63171.7|63213.1|63193.1|63189.5|63171.2|708
1631822400000|2021-09-16 20:00:00|63193.4|63173.4|63198.2|63178.2|63198.3|63178.3|63179.9|63159.9|620
1631822700000|2021-09-16 20:05:00|63197.5|63177.5|63199.5|63179.5|63205.1|63185.1|63197.4|63177.4|433
1631823000000|2021-09-16 20:10:00|63199.7|63179.7|63193.9|63173.9|63202.5|63182.5|63191.1|63171.1|637
1631823300000|2021-09-16 20:15:00|63193.7|63173.7|63185.3|63165.3|63199.4|63179.4|63184.3|63164.3|493
1631823600000|2021-09-16 20:20:00|63185.4|63165.4|63187.5|63167.5|63193.1|63173.1|63184.9|63164.9|299
1631823900000|2021-09-16 20:25:00|63187.3|63167.3|63185.1|63165.1|63191.1|63171.1|63183.3|63163.3|273
1631824200000|2021-09-16 20:30:00|63184.6|63164.6|63184.8|63164.8|63188.8|63168.8|63182.3|63162.3|361
1631824500000|2021-09-16 20:35:00|63184.7|63164.7|63198.5|63178.5|63198.8|63178.8|63184.7|63164.7|327
1631824800000|2021-09-16 20:40:00|63198.6|63178.6|63201.3|63181.3|63201.8|63181.8|63195.5|63175.5|251
1631825100000|2021-09-16 20:45:00|63201.2|63181.2|63196.4|63176.4|63201.2|63181.2|63195.3|63175.3|232
1631825400000|2021-09-16 20:50:00|63196.8|63176.8|63193.4|63173.4|63199.2|63179.2|63191.1|63171.1|291
1631825700000|2021-09-16 20:55:00|63193.7|63173.7|63223.1|63167.1|63224.2|63180.8|63187.6|63166.5|368
1631826000000|2021-09-16 21:00:00|63234.3|63172.5|63209.1|63167.5|63248.9|63180|63208.9|63167.2|61
1631826300000|2021-09-16 21:05:00|63211|63169.6|63228.1|63162.7|63241|63178.7|63204.1|63157.6|145
1631826600000|2021-09-16 21:10:00|63223.8|63162.8|63227.9|63174.1|63248.8|63178.4|63218.4|63156.5|132
1631826900000|2021-09-16 21:15:00|63239.2|63168.6|63223.9|63167.8|63246.9|63179|63223.5|63158.8|146
1631827200000|2021-09-16 21:20:00|63233.4|63171.6|63206.8|63175.8|63236.3|63180.2|63199.6|63162|176
1631827500000|2021-09-16 21:25:00|63201.2|63179.4|63201.1|63173.1|63218.6|63187|63199.3|63161.2|84
1631827800000|2021-09-16 21:30:00|63198.7|63178.3|63207.9|63181.1|63239.8|63184.2|63191.5|63169.7|304
1631828100000|2021-09-16 21:35:00|63207.4|63181|63207.4|63177.5|63217.5|63183.1|63200.6|63165.2|177
1631828400000|2021-09-16 21:40:00|63207.9|63179.7|63202.5|63177|63210.8|63182.9|63198.1|63175.2|153
1631828700000|2021-09-16 21:45:00|63200.6|63173|63201.6|63174.8|63207.6|63179.8|63195.9|63169|225
1631829000000|2021-09-16 21:50:00|63201.8|63174.7|63196.3|63176.3|63204.2|63180.8|63193.7|63171.2|286
1631829300000|2021-09-16 21:55:00|63195.9|63175.9|63203|63163.6|63206.6|63178.6|63187.8|63157.9|233
1631829600000|2021-09-16 22:00:00|63202.2|63162.9|63200.1|63172.7|63205.6|63180|63192.3|63160.6|557
1631829900000|2021-09-16 22:05:00|63201.1|63171.6|63205.3|63179|63211.6|63182.8|63198.2|63171.6|589
1631830200000|2021-09-16 22:10:00|63204.6|63179.8|63205.3|63185.3|63206.8|63186.7|63202.6|63175.5|295
1631830500000|2021-09-16 22:15:00|63204|63184|63201|63181|63206.1|63186.1|63196.4|63176.4|227
1631830800000|2021-09-16 22:20:00|63200.8|63180.8|63204.8|63184.8|63205.9|63185.9|63197.1|63177.1|223
1631831100000|2021-09-16 22:25:00|63204.7|63184.7|63210.1|63190.1|63213.6|63193.7|63204.7|63184.7|315
1631831400000|2021-09-16 22:30:00|63210|63190|63211.8|63191.8|63215|63195|63209.8|63189.8|226
1631831700000|2021-09-16 22:35:00|63211.9|63191.9|63214.1|63194.1|63216.9|63196.9|63211|63191|224
1631832000000|2021-09-16 22:40:00|63214.2|63194.2|63216.6|63196.6|63217.1|63199.6|63211.6|63193.3|195
1631832300000|2021-09-16 22:45:00|63216.7|63196.7|63217.2|63197.2|63217.8|63200.2|63213.2|63193.2|192
1631832600000|2021-09-16 22:50:00|63217.4|63197.4|63215.9|63195.9|63218.6|63198.6|63213.5|63193.5|141
1631832900000|2021-09-16 22:55:00|63216.2|63196.2|63212|63192|63216.4|63197.2|63211.7|63191.7|114
1631833200000|2021-09-16 23:00:00|63212.2|63192.2|63209.6|63189.6|63212.6|63192.6|63206.6|63188.5|164
1631833500000|2021-09-16 23:05:00|63209.5|63189.5|63208.5|63188.5|63210.2|63192.5|63206.5|63188.2|136
1631833800000|2021-09-16 23:10:00|63209|63189|63214.6|63194.6|63215.2|63196.6|63209|63189|212
1631834100000|2021-09-16 23:15:00|63214.4|63194.4|63216.3|63196.3|63217.5|63199.6|63211.1|63193|226
1631834400000|2021-09-16 23:20:00|63216.4|63196.4|63215|63195|63216.6|63196.6|63213.9|63193.9|274
1631834700000|2021-09-16 23:25:00|63214.9|63194.9|63214.8|63194.8|63217.1|63197.1|63214.2|63194.2|119
1631835000000|2021-09-16 23:30:00|63214.7|63194.7|63214.3|63194.3|63215.4|63195.4|63212|63192|170
1631835300000|2021-09-16 23:35:00|63214.4|63194.4|63214.5|63194.5|63215|63195|63210.7|63190.7|226
1631835600000|2021-09-16 23:40:00|63214.2|63194.2|63214.5|63194.5|63217.3|63197.3|63213.3|63193.3|243
1631835900000|2021-09-16 23:45:00|63214.4|63194.4|63214.5|63194.5|63217.8|63197.8|63213.7|63193.7|306
1631836200000|2021-09-16 23:50:00|63214.3|63194.3|63211.9|63191.9|63215.5|63198.1|63211.3|63191.3|336
1631836500000|2021-09-16 23:55:00|63212|63192|63214.8|63194.8|63215.5|63195.5|63209.6|63191.9|215
1631836800000|2021-09-17 00:00:00|63214.7|63194.7|63223.9|63203.9|63224.1|63204.1|63211.1|63191.1|531
1631837100000|2021-09-17 00:05:00|63224.4|63204.4|63235.3|63215.3|63238.5|63218.5|63224.4|63204.4|477
1631837400000|2021-09-17 00:10:00|63235.2|63215.2|63236|63216|63236.6|63219|63225.8|63208.7|379
1631837700000|2021-09-17 00:15:00|63235.7|63215.7|63230.2|63210.2|63236.5|63217.3|63228.8|63208.8|396
1631838000000|2021-09-17 00:20:00|63230.3|63210.3|63231.1|63211.1|63237.5|63218|63227.7|63209.7|415
1631838300000|2021-09-17 00:25:00|63231.2|63211.2|63233.6|63213.6|63238.1|63218.9|63228.5|63209.3|367
1631838600000|2021-09-17 00:30:00|63233.7|63213.7|63220.8|63205.8|63233.7|63213.7|63220.8|63202.2|403
1631838900000|2021-09-17 00:35:00|63224.5|63204.5|63229.9|63209.9|63230.1|63210.1|63222.2|63202.2|473
1631839200000|2021-09-17 00:40:00|63230|63210|63237|63217|63242.9|63222.9|63225.9|63205.9|385
1631839500000|2021-09-17 00:45:00|63236.9|63216.9|63240|63220|63242.3|63222.8|63234.6|63214.6|349
1631839800000|2021-09-17 00:50:00|63239.9|63219.9|63244.9|63224.9|63245.4|63225.4|63234.2|63214.2|487
1631840100000|2021-09-17 00:55:00|63245.3|63225.3|63241.8|63221.8|63245.3|63225.7|63236.4|63216.4|488
1631840400000|2021-09-17 01:00:00|63241.9|63221.9|63236.2|63216.2|63248.6|63228.6|63235.1|63215.1|509
1631840700000|2021-09-17 01:05:00|63236.1|63216.1|63228.7|63208.7|63239.2|63219.2|63228.4|63208.4|456
1631841000000|2021-09-17 01:10:00|63227.2|63207.2|63220.3|63200.3|63232.9|63212.9|63219.9|63199.9|429
1631841300000|2021-09-17 01:15:00|63220.4|63200.4|63214.6|63194.6|63222|63202|63208.7|63188.7|555
1631841600000|2021-09-17 01:20:00|63214.5|63194.5|63212.1|63192.1|63217.1|63197.1|63208.5|63188.5|458
1631841900000|2021-09-17 01:25:00|63212|63192|63205.2|63185.2|63214|63194.5|63203.7|63183.7|516
1631842200000|2021-09-17 01:30:00|63205.1|63185.1|63217.7|63197.7|63223.8|63203.8|63205.1|63185.1|629
1631842500000|2021-09-17 01:35:00|63220.2|63200.2|63203.6|63183.6|63220.5|63200.5|63201|63181.6|531
1631842800000|2021-09-17 01:40:00|63203.5|63183.5|63212.1|63192.1|63218.5|63198.5|63202.1|63182.1|571
1631843100000|2021-09-17 01:45:00|63212.2|63192.2|63223|63203|63223.9|63203.9|63206.5|63186.5|642
1631843400000|2021-09-17 01:50:00|63223.1|63203.1|63235.9|63215.9|63237|63217|63223.1|63203.1|581
1631843700000|2021-09-17 01:55:00|63235.8|63215.8|63237.3|63217.3|63240.1|63221.1|63230.3|63210.3|460
1631844000000|2021-09-17 02:00:00|63237.4|63217.4|63232.4|63212.4|63239.5|63220.6|63229.2|63209.8|400
1631844300000|2021-09-17 02:05:00|63232.2|63212.2|63230.1|63210.1|63234|63214|63228.1|63208.1|383
1631844600000|2021-09-17 02:10:00|63230|63210|63221.2|63201.2|63230.1|63210.1|63220.3|63201.2|415
1631844900000|2021-09-17 02:15:00|63221.3|63201.3|63222.3|63202.3|63228.5|63208.5|63218.8|63198.8|474
1631845200000|2021-09-17 02:20:00|63222.4|63202.4|63220|63200|63222.4|63204.6|63214.2|63196.6|373
1631845500000|2021-09-17 02:25:00|63220.1|63200.1|63219.6|63199.6|63221.2|63202.8|63212.9|63193.9|326
1631845800000|2021-09-17 02:30:00|63219.7|63199.7|63220.1|63200.1|63224.3|63205.8|63213.6|63196|436
1631846100000|2021-09-17 02:35:00|63220|63200|63220|63200|63220.8|63203.4|63215.8|63196.3|484
1631846400000|2021-09-17 02:40:00|63220.1|63200.1|63217.9|63197.9|63223.1|63203.8|63215.7|63196.3|352
1631846700000|2021-09-17 02:45:00|63217.2|63197.2|63214.6|63194.6|63217.5|63198.7|63209.2|63191.2|395
1631847000000|2021-09-17 02:50:00|63215.1|63195.1|63212.3|63192.3|63217.4|63197.4|63209.3|63190|425
1631847300000|2021-09-17 02:55:00|63212.5|63192.5|63201|63181|63221.6|63202.3|63194.4|63176.1|693
1631847600000|2021-09-17 03:00:00|63200.9|63180.9|63203.2|63183.2|63206.9|63186.9|63199.2|63179.8|419
1631847900000|2021-09-17 03:05:00|63203|63183|63200.5|63180.5|63203.8|63186.1|63194.7|63175.5|362
1631848200000|2021-09-17 03:10:00|63200.4|63180.4|63193.5|63173.5|63201.7|63184.4|63187.3|63168.3|377
1631848500000|2021-09-17 03:15:00|63193.6|63173.6|63193.6|63173.6|63199.1|63180.9|63188.3|63169.4|401
1631848800000|2021-09-17 03:20:00|63193.5|63173.5|63192.8|63177.8|63196.9|63178.7|63189.9|63172|401
1631849100000|2021-09-17 03:25:00|63192.3|63177.3|63195.3|63175.3|63199.2|63180.1|63192.3|63174.5|419
1631849400000|2021-09-17 03:30:00|63195.5|63175.5|63192.5|63172.5|63195.6|63177.8|63191.3|63171.3|382
1631849700000|2021-09-17 03:35:00|63192.6|63172.6|63195.2|63175.2|63195.5|63175.5|63189.1|63169.1|262
1631850000000|2021-09-17 03:40:00|63195.4|63175.4|63194.8|63174.8|63196.5|63178|63189.8|63171.6|396
1631850300000|2021-09-17 03:45:00|63194.9|63174.9|63190.1|63170.1|63196.3|63178.5|63189.9|63169.9|405
1631850600000|2021-09-17 03:50:00|63190.3|63170.3|63191.2|63171.2|63193.5|63176|63186.3|63166.7|387
1631850900000|2021-09-17 03:55:00|63191.1|63171.1|63193.8|63173.8|63194.2|63176.5|63184.7|63166.2|371
1631851200000|2021-09-17 04:00:00|63193.9|63173.9|63187.1|63167.1|63194.3|63176.9|63184.8|63167.1|377
1631851500000|2021-09-17 04:05:00|63187.2|63167.2|63181.6|63166.6|63188.1|63170.5|63181.5|63164.3|358
1631851800000|2021-09-17 04:10:00|63181.7|63166.7|63180.1|63165.1|63183|63167.1|63176.3|63157.8|410
1631852100000|2021-09-17 04:15:00|63180.2|63165.2|63176.5|63161.5|63185.8|63168.1|63176.5|63158.6|369
1631852400000|2021-09-17 04:20:00|63176.7|63161.7|63173.8|63158.8|63179.9|63162.3|63172.3|63154.1|349
1631852700000|2021-09-17 04:25:00|63173.7|63158.7|63171|63151|63179.5|63159.7|63168.9|63150.6|386
1631853000000|2021-09-17 04:30:00|63170.9|63150.9|63176.1|63156.1|63177.3|63157.3|63168.2|63148.3|350
1631853300000|2021-09-17 04:35:00|63176|63156|63173.2|63158.2|63179.8|63162.6|63171.4|63153.9|317
1631853600000|2021-09-17 04:40:00|63173.1|63158.1|63177|63157|63177.4|63159.4|63170.4|63153|311
1631853900000|2021-09-17 04:45:00|63177.5|63157.5|63183.3|63163.3|63183.5|63163.5|63174.4|63156.8|299
1631854200000|2021-09-17 04:50:00|63183.1|63163.1|63183|63163|63185.9|63166.1|63180.4|63162.1|360
1631854500000|2021-09-17 04:55:00|63182.7|63162.7|63169.9|63149.9|63182.7|63162.7|63168.6|63148.6|428
1631854800000|2021-09-17 05:00:00|63169.5|63149.5|63168.6|63148.6|63171|63151.1|63162.5|63143.5|421
1631855100000|2021-09-17 05:05:00|63168.5|63148.5|63165.7|63145.7|63169.9|63151.9|63163.4|63143.4|421
1631855400000|2021-09-17 05:10:00|63165.8|63145.8|63169.3|63149.3|63174.1|63156.4|63163.4|63143.4|346
1631855700000|2021-09-17 05:15:00|63169.5|63149.5|63173.2|63153.2|63178.9|63160.8|63164.4|63147|397
1631856000000|2021-09-17 05:20:00|63173|63153|63178.5|63158.5|63179.2|63160.7|63172.1|63152.5|444
1631856300000|2021-09-17 05:25:00|63178.4|63158.4|63183.4|63163.4|63184.1|63164.3|63177.9|63158.2|364
1631856600000|2021-09-17 05:30:00|63182.9|63162.9|63188.4|63168.4|63190.2|63170.2|63178.9|63159|575
1631856900000|2021-09-17 05:35:00|63188.7|63168.7|63188|63168|63195.9|63176.9|63186.4|63166.9|478
1631857200000|2021-09-17 05:40:00|63188.1|63168.1|63192.3|63172.3|63193.9|63173.9|63185.5|63166.8|502
1631857500000|2021-09-17 05:45:00|63192.4|63172.4|63197|63177|63198|63179|63191.8|63172.4|491
1631857800000|2021-09-17 05:50:00|63197.2|63177.2|63193.3|63173.3|63198.4|63180|63189.7|63172.1|444
1631858100000|2021-09-17 05:55:00|63192.9|63172.9|63184.9|63164.9|63195.8|63178|63183.6|63163.6|455
1631858400000|2021-09-17 06:00:00|63187.8|63167.8|63181.7|63161.7|63193.4|63173.4|63173.1|63155.7|741
1631858700000|2021-09-17 06:05:00|63181.6|63161.6|63165.7|63150.7|63183|63163.9|63160|63142.4|731
1631859000000|2021-09-17 06:10:00|63165.8|63150.8|63166.4|63151.4|63170.6|63153.5|63161.3|63143.5|655
1631859300000|2021-09-17 06:15:00|63166.2|63151.2|63173.4|63153.4|63176.1|63159.5|63161|63144.5|682
1631859600000|2021-09-17 06:20:00|63173.6|63153.6|63180.8|63160.8|63181|63163.5|63168|63150.3|583
1631859900000|2021-09-17 06:25:00|63180.5|63160.5|63174.7|63159.7|63182.6|63167.6|63172.2|63155.8|554
1631860200000|2021-09-17 06:30:00|63175|63160|63169.6|63154.6|63175.1|63160.1|63166.2|63150.5|537
1631860500000|2021-09-17 06:35:00|63169.8|63154.8|63177.8|63162.8|63187.9|63172.9|63164.4|63149.4|625
1631860800000|2021-09-17 06:40:00|63177.4|63162.4|63171.9|63156.9|63178.7|63163.7|63165.5|63150.5|576
1631861100000|2021-09-17 06:45:00|63172|63157|63170.8|63155.8|63175|63160|63158|63143|629
1631861400000|2021-09-17 06:50:00|63171.2|63156.2|63171.2|63156.2|63172.8|63157.8|63164.8|63149.8|520
1631861700000|2021-09-17 06:55:00|63171.9|63156.9|63171.9|63156.9|63176|63161|63166.1|63151.1|573
1631862000000|2021-09-17 07:00:00|63173.6|63158.6|63151.2|63136.2|63176.4|63161.4|63144.1|63128.9|888
1631862300000|2021-09-17 07:05:00|63150.9|63135.9|63138.5|63123.5|63154|63139|63132.6|63117.6|878
1631862600000|2021-09-17 07:10:00|63140|63125|63113|63098|63140|63125|63103.9|63088.9|910
1631862900000|2021-09-17 07:15:00|63113.6|63098.6|63135|63120|63140.4|63124.1|63112.7|63097.7|825
1631863200000|2021-09-17 07:20:00|63136.2|63121.2|63115.9|63100.9|63141.2|63126.2|63113.6|63098.6|839
1631863500000|2021-09-17 07:25:00|63114.7|63099.7|63118.7|63103.7|63124.4|63107.2|63110.4|63095.4|742
1631863800000|2021-09-17 07:30:00|63118.6|63103.6|63137.2|63122.2|63139|63122.6|63116.5|63101.5|737
1631864100000|2021-09-17 07:35:00|63137|63122|63143.7|63128.7|63144.3|63129.3|63132.3|63115.6|718
1631864400000|2021-09-17 07:40:00|63143.5|63128.5|63153.2|63138.2|63160|63145|63143.1|63128.1|735
1631864700000|2021-09-17 07:45:00|63153.7|63138.7|63167|63152|63168|63153|63151.2|63134.9|701
1631865000000|2021-09-17 07:50:00|63167.3|63152.3|63165.5|63150.5|63169.4|63154|63162|63145.3|599
1631865300000|2021-09-17 07:55:00|63165.1|63150.1|63168.8|63153.8|63175.2|63160.2|63163.4|63148.4|556
1631865600000|2021-09-17 08:00:00|63168.2|63153.2|63151.9|63136.9|63192.7|63177.7|63151.4|63136.4|771
1631865900000|2021-09-17 08:05:00|63152.1|63137.1|63135.4|63120.4|63155.7|63140.7|63126.9|63111.9|799
1631866200000|2021-09-17 08:10:00|63135.6|63120.6|63138.7|63123.7|63140.1|63125.1|63128.8|63113.8|655
1631866500000|2021-09-17 08:15:00|63138.9|63123.9|63140|63125|63150.8|63135.8|63136.2|63121.2|738
1631866800000|2021-09-17 08:20:00|63139.6|63124.6|63147.4|63132.4|63149.2|63134.2|63130.8|63115.8|634
1631867100000|2021-09-17 08:25:00|63147.5|63132.5|63141.9|63126.9|63151.9|63136.9|63129.4|63114.4|815
1631867400000|2021-09-17 08:30:00|63142.5|63127.5|63162|63147|63163.4|63148.4|63136.8|63121.8|846
1631867700000|2021-09-17 08:35:00|63161.5|63146.5|63121.8|63106.8|63161.5|63146.5|63119.7|63104.7|912
1631868000000|2021-09-17 08:40:00|63122|63107|63129.3|63114.3|63129.9|63114.9|63114.3|63099.3|844
1631868300000|2021-09-17 08:45:00|63128.8|63113.8|63134.1|63119.1|63141|63126|63127.5|63112.5|801
1631868600000|2021-09-17 08:50:00|63134.5|63119.5|63148.3|63133.3|63151|63136|63130.2|63115.2|729
1631868900000|2021-09-17 08:55:00|63150.3|63135.3|63147.9|63127.9|63150.7|63135.7|63139.8|63124.8|745
1631869200000|2021-09-17 09:00:00|63147.8|63127.8|63131.7|63116.7|63152|63135.2|63131.4|63113.9|676
1631869500000|2021-09-17 09:05:00|63131.4|63116.4|63153.4|63138.4|63159.2|63143|63117.6|63100.4|869
1631869800000|2021-09-17 09:10:00|63153.3|63138.3|63136.1|63121.1|63164.3|63149.3|63132.2|63117.2|836
1631870100000|2021-09-17 09:15:00|63136.2|63121.2|63134|63119|63145.5|63130.5|63129.1|63114.1|820
1631870400000|2021-09-17 09:20:00|63134.6|63119.6|63129.3|63114.3|63136.5|63121.5|63120.3|63105.3|766
1631870700000|2021-09-17 09:25:00|63129.4|63114.4|63133.8|63118.8|63137.8|63122.8|63128.3|63113.3|713
1631871000000|2021-09-17 09:30:00|63133.9|63118.9|63137.6|63122.6|63143.9|63128.9|63129.3|63114.3|698
1631871300000|2021-09-17 09:35:00|63137.7|63122.7|63135.5|63120.5|63144.2|63126.8|63126.1|63111.1|671
1631871600000|2021-09-17 09:40:00|63135.4|63120.4|63138.4|63123.4|63149.3|63134.3|63134.3|63117.5|745
1631871900000|2021-09-17 09:45:00|63138.1|63123.1|63138.1|63123.1|63141.1|63126.1|63126.2|63111.2|730
1631872200000|2021-09-17 09:50:00|63138.6|63123.6|63135.2|63115.2|63152.4|63132.4|63093.3|63073.3|791
1631872500000|2021-09-17 09:55:00|63135.5|63115.5|63120.2|63105.2|63139|63124|63116.7|63101.7|869
1631872800000|2021-09-17 10:00:00|63120.4|63105.4|63119.4|63104.4|63122.4|63107.4|63106.7|63091.7|780
1631873100000|2021-09-17 10:05:00|63119.2|63104.2|63119.8|63104.8|63120.6|63105.6|63106.4|63091.4|730
1631873400000|2021-09-17 10:10:00|63119.9|63104.9|63119.7|63104.7|63122.9|63107.9|63108.9|63093.9|672
1631873700000|2021-09-17 10:15:00|63119.1|63104.1|63129.8|63114.8|63132.8|63117.8|63113|63098|710
1631874000000|2021-09-17 10:20:00|63130.2|63115.2|63105.2|63090.2|63130.5|63115.5|63104.4|63089.4|721
1631874300000|2021-09-17 10:25:00|63105.4|63090.4|63103.2|63088.2|63110.9|63095.9|63098.8|63083.8|641
1631874600000|2021-09-17 10:30:00|63103.1|63088.1|63115.3|63100.3|63116|63101|63099.9|63084.9|682
1631874900000|2021-09-17 10:35:00|63115.4|63100.4|63121.6|63106.6|63121.6|63106.6|63113.2|63098.2|614
1631875200000|2021-09-17 10:40:00|63121.3|63106.3|63127.3|63112.3|63127.5|63112.5|63112.8|63097.8|646
1631875500000|2021-09-17 10:45:00|63126.8|63111.8|63133.3|63118.3|63138.1|63123.1|63124.2|63109.2|643
1631875800000|2021-09-17 10:50:00|63133.1|63118.1|63124.5|63109.5|63134.7|63119.7|63118|63103|652
1631876100000|2021-09-17 10:55:00|63123.4|63108.4|63114.9|63099.9|63129.2|63114.2|63114.5|63099.5|686
1631876400000|2021-09-17 11:00:00|63114.8|63099.8|63137.2|63122.2|63137.2|63122.2|63110.1|63095.1|698
1631876700000|2021-09-17 11:05:00|63136.9|63121.9|63145.8|63130.8|63153.9|63138.9|63131.8|63116.8|692
1631877000000|2021-09-17 11:10:00|63145.5|63130.5|63126.7|63111.7|63150|63131.7|63125.2|63110.2|707
1631877300000|2021-09-17 11:15:00|63125.8|63110.8|63137.4|63122.4|63137.9|63122.9|63119.1|63104.1|691
1631877600000|2021-09-17 11:20:00|63137.1|63122.1|63145.2|63130.2|63149.4|63134.4|63135.7|63120.7|573
1631877900000|2021-09-17 11:25:00|63145.3|63130.3|63144.3|63129.3|63148.5|63133.5|63141.6|63126.6|596
1631878200000|2021-09-17 11:30:00|63144.1|63129.1|63139.1|63124.1|63147.6|63132.6|63133.5|63118.5|653
1631878500000|2021-09-17 11:35:00|63139|63124|63131.6|63116.6|63139|63124|63128.7|63113.7|637
1631878800000|2021-09-17 11:40:00|63131.5|63116.5|63129.5|63114.5|63131.7|63116.7|63115.5|63100.5|695
1631879100000|2021-09-17 11:45:00|63129.3|63114.3|63115.2|63100.2|63131.5|63116.5|63111.9|63096.9|644
1631879400000|2021-09-17 11:50:00|63114.7|63099.7|63121.2|63106.2|63121.2|63106.2|63108.5|63093.5|628
1631879700000|2021-09-17 11:55:00|63120.7|63105.7|63086|63071|63122.5|63107.5|63085.7|63070.7|849
1631880000000|2021-09-17 12:00:00|63084.5|63069.5|63113.9|63098.9|63114.2|63099.2|63082.8|63067.8|792
1631880300000|2021-09-17 12:05:00|63113.8|63098.8|63118.7|63103.7|63121|63106|63108.5|63093.5|701
1631880600000|2021-09-17 12:10:00|63118.8|63103.8|63134.1|63119.1|63134.1|63119.1|63112.8|63097.8|742
1631880900000|2021-09-17 12:15:00|63133.9|63118.9|63116.3|63101.3|63136.9|63121.9|63112.5|63097.5|820
1631881200000|2021-09-17 12:20:00|63116.8|63101.8|63115.8|63100.8|63128.7|63113.7|63111.5|63094.1|817
1631881500000|2021-09-17 12:25:00|63115.7|63100.7|63127|63112|63127.2|63112.2|63108.2|63093.2|735
1631881800000|2021-09-17 12:30:00|63126.9|63111.9|63134.5|63119.5|63137|63122|63125.6|63110.6|778
1631882100000|2021-09-17 12:35:00|63134.6|63119.6|63136.1|63121.1|63139.6|63124.6|63128.4|63113.4|733
1631882400000|2021-09-17 12:40:00|63136.2|63121.2|63145.3|63130.3|63145.4|63130.3|63127.9|63112.9|773
1631882700000|2021-09-17 12:45:00|63144.8|63129.8|63147.3|63132.3|63153.8|63138.8|63135.5|63120.5|742
1631883000000|2021-09-17 12:50:00|63147.7|63132.7|63155.3|63140.3|63155.8|63140.8|63138.1|63123.1|808
1631883300000|2021-09-17 12:55:00|63155.6|63140.6|63164.8|63149.8|63170.8|63155.8|63147.7|63132.7|803
1631883600000|2021-09-17 13:00:00|63164.9|63149.9|63162.6|63147.6|63173.7|63156|63157.8|63142.8|909
1631883900000|2021-09-17 13:05:00|63162.2|63147.2|63177.7|63162.7|63182.6|63167.6|63162.2|63147.2|830
1631884200000|2021-09-17 13:10:00|63177.9|63162.9|63207.8|63192.8|63207.8|63192.8|63176.6|63161.6|854
1631884500000|2021-09-17 13:15:00|63208|63193|63227.5|63212.5|63231.5|63216.5|63206.8|63191.8|887
1631884800000|2021-09-17 13:20:00|63227.2|63212.2|63230.6|63215.6|63232.2|63217.2|63219.1|63204.1|847
1631885100000|2021-09-17 13:25:00|63230.9|63215.9|63257.5|63242.5|63260.3|63245.3|63228.2|63213.2|902
1631885400000|2021-09-17 13:30:00|63257.4|63242.4|63230.7|63215.7|63259.1|63244.1|63218.9|63203.9|1004
1631885700000|2021-09-17 13:35:00|63233.5|63218.5|63235|63220|63245.6|63230.1|63228.7|63213.1|931
1631886000000|2021-09-17 13:40:00|63237.1|63222.1|63260.6|63245.6|63266.2|63251.2|63232.9|63217.9|999
1631886300000|2021-09-17 13:45:00|63261.1|63246.1|63276.2|63261.2|63279.5|63263.7|63260.6|63245.6|940
1631886600000|2021-09-17 13:50:00|63276.5|63261.5|63273|63253|63288.6|63272.7|63267.9|63252.1|886
1631886900000|2021-09-17 13:55:00|63271.6|63256.6|63272.5|63252.5|63273.6|63258|63252.3|63237.3|906
1631887200000|2021-09-17 14:00:00|63272.9|63252.9|63260.4|63245.4|63272.9|63254.3|63253.6|63237.4|952
1631887500000|2021-09-17 14:05:00|63261.2|63246.2|63257.1|63242.1|63267.7|63251.4|63252.6|63237.4|871
1631887800000|2021-09-17 14:10:00|63256.3|63241.3|63303.2|63288.2|63313.9|63295|63255.6|63240.6|886
1631888100000|2021-09-17 14:15:00|63302.8|63287.8|63333.3|63318.3|63340|63323.8|63301.6|63284.8|968
1631888400000|2021-09-17 14:20:00|63332.7|63317.7|63326.2|63311.2|63335.7|63320.7|63318.2|63303.2|935
1631888700000|2021-09-17 14:25:00|63326.3|63311.3|63336.7|63321.7|63338.4|63323.4|63315.6|63300.6|932
1631889000000|2021-09-17 14:30:00|63336.6|63321.6|63324.4|63309.4|63343|63328|63322.7|63307.7|910
1631889300000|2021-09-17 14:35:00|63326.7|63311.7|63309.6|63294.6|63329.6|63314.6|63308.2|63290.5|911
1631889600000|2021-09-17 14:40:00|63310|63295|63307.4|63292.4|63331.5|63316.5|63300.6|63285.6|929
1631889900000|2021-09-17 14:45:00|63308.3|63293.3|63326.1|63311.1|63332.5|63317.5|63308.3|63293.3|926
1631890200000|2021-09-17 14:50:00|63325.7|63310.7|63338.7|63318.7|63367.8|63351.1|63323.3|63306|966
1631890500000|2021-09-17 14:55:00|63339.5|63319.5|63358.6|63343.6|63378.2|63363.2|63331.3|63312.7|1049
1631890800000|2021-09-17 15:00:00|63358.2|63343.2|63362.3|63347.3|63374.1|63358.9|63351.8|63336.8|996
1631891100000|2021-09-17 15:05:00|63363.2|63348.2|63385.4|63370.4|63385.5|63370.5|63359.7|63344.7|790
1631891400000|2021-09-17 15:10:00|63384.9|63369.9|63363.2|63348.2|63405.5|63389.5|63362.6|63345.2|858
1631891700000|2021-09-17 15:15:00|63363.1|63348.1|63349.5|63329.5|63382.1|63364.8|63341.9|63324.2|858
1631892000000|2021-09-17 15:20:00|63351.4|63331.4|63353.2|63338.2|63359.5|63344.5|63345.5|63328.2|823
1631892300000|2021-09-17 15:25:00|63353.3|63338.3|63373.8|63353.8|63375.4|63359.6|63348.9|63333.9|802
1631892600000|2021-09-17 15:30:00|63373.3|63358.3|63376.9|63361.9|63389.8|63374.4|63368.8|63353.8|850
1631892900000|2021-09-17 15:35:00|63376.5|63361.5|63383.6|63368.6|63395.3|63380.3|63369|63353.3|799
1631893200000|2021-09-17 15:40:00|63383.8|63368.8|63377.6|63362.6|63385.5|63370.5|63374.7|63359.7|735
1631893500000|2021-09-17 15:45:00|63378.2|63363.2|63394.5|63379.5|63395.9|63380.9|63374.9|63359.9|783
1631893800000|2021-09-17 15:50:00|63394.4|63379.4|63396.8|63381.8|63405.3|63390.1|63393.7|63378.7|750
1631894100000|2021-09-17 15:55:00|63397.2|63382.2|63379.9|63364.9|63397.6|63382.6|63378.7|63362.7|771
1631894400000|2021-09-17 16:00:00|63380.1|63365.1|63382.2|63367.2|63391.5|63375.1|63377.6|63360.9|773
1631894700000|2021-09-17 16:05:00|63381.9|63366.9|63382.1|63367.1|63392.3|63373.6|63379.1|63363.5|657
1631895000000|2021-09-17 16:10:00|63382|63367|63372.2|63352.2|63384.6|63367.4|63363.2|63347.5|648
1631895300000|2021-09-17 16:15:00|63372.1|63352.1|63382.2|63367.2|63387|63368.3|63367.8|63351.5|646
1631895600000|2021-09-17 16:20:00|63382.5|63367.5|63373.3|63353.3|63388.6|63371.7|63368.7|63352.8|601
1631895900000|2021-09-17 16:25:00|63373.2|63353.2|63392.4|63372.4|63394.6|63378.3|63369.5|63352|587
1631896200000|2021-09-17 16:30:00|63391.7|63371.7|63380.8|63365.8|63392.2|63374.4|63378.3|63360.3|604
1631896500000|2021-09-17 16:35:00|63380.6|63365.6|63384.1|63369.1|63387.1|63370.7|63372.7|63356.7|577
1631896800000|2021-09-17 16:40:00|63385|63370|63400.4|63385.4|63404.7|63387.3|63384.5|63368.4|620
1631897100000|2021-09-17 16:45:00|63402.8|63382.8|63404.6|63389.6|63406.5|63390.3|63397.9|63380.5|572
1631897400000|2021-09-17 16:50:00|63404.4|63389.4|63422|63402|63423.3|63405.2|63401.6|63384.8|659
1631897700000|2021-09-17 16:55:00|63421|63401|63422.9|63407.9|63429.9|63412.6|63417.9|63400.4|738
1631898000000|2021-09-17 17:00:00|63422.8|63407.8|63423.9|63403.9|63431.7|63414.7|63420.5|63403.6|691
1631898300000|2021-09-17 17:05:00|63423.8|63403.8|63421.1|63406.1|63425.2|63410.2|63412|63395.9|593
1631898600000|2021-09-17 17:10:00|63421|63406|63420.8|63405.8|63427.5|63411.1|63417.5|63401.9|545
1631898900000|2021-09-17 17:15:00|63420.5|63405.5|63417.4|63397.4|63421.9|63405.5|63406.8|63391.8|534
1631899200000|2021-09-17 17:20:00|63417.6|63397.6|63425.7|63405.7|63426.1|63406.1|63411.6|63394.2|448
1631899500000|2021-09-17 17:25:00|63425.5|63405.5|63403.3|63383.3|63425.7|63408.2|63399.2|63381.7|584
1631899800000|2021-09-17 17:30:00|63403.6|63383.6|63401|63386|63408.8|63390.4|63393.5|63374.8|637
1631900100000|2021-09-17 17:35:00|63401.6|63386.6|63402|63387|63404.6|63387.2|63388.6|63371.8|464
1631900400000|2021-09-17 17:40:00|63401.9|63386.9|63406.3|63386.3|63409.4|63390|63398.5|63380.8|480
1631900700000|2021-09-17 17:45:00|63404.8|63384.8|63423.3|63403.3|63423.7|63404.9|63403.5|63384.8|541
1631901000000|2021-09-17 17:50:00|63423.6|63403.6|63415.8|63400.8|63423.8|63405.8|63409.8|63393.3|619
1631901300000|2021-09-17 17:55:00|63415.6|63400.6|63415.5|63400.5|63418.6|63401.3|63410.7|63392.2|584
1631901600000|2021-09-17 18:00:00|63415.6|63400.6|63409.5|63394.5|63418|63400.6|63407.2|63391.4|590
1631901900000|2021-09-17 18:05:00|63409.4|63394.4|63406.9|63391.9|63410.8|63394.7|63398.5|63383.5|529
1631902200000|2021-09-17 18:10:00|63405.7|63390.7|63411.8|63391.8|63415.8|63398.2|63403.1|63386.1|597
1631902500000|2021-09-17 18:15:00|63411.7|63391.7|63417.3|63402.3|63425.7|63408.9|63410.9|63390.9|611
1631902800000|2021-09-17 18:20:00|63417.5|63402.5|63408|63393|63420.5|63404.8|63406|63389.1|565
1631903100000|2021-09-17 18:25:00|63407.8|63392.8|63411.9|63396.9|63417.2|63399.4|63404.9|63388.1|614
1631903400000|2021-09-17 18:30:00|63412|63397|63411.2|63396.2|63417.4|63399.7|63405.9|63387.6|545
1631903700000|2021-09-17 18:35:00|63411.1|63396.1|63414.3|63394.3|63417.3|63402.2|63410.7|63392.8|508
1631904000000|2021-09-17 18:40:00|63411.8|63396.8|63412.8|63397.8|63418.7|63402.4|63409.2|63391.3|502
1631904300000|2021-09-17 18:45:00|63412.9|63397.9|63413.8|63393.8|63418.8|63402.7|63409.4|63393.2|512
1631904600000|2021-09-17 18:50:00|63413.6|63393.6|63412.7|63397.7|63416.9|63399.8|63408.7|63391.4|455
1631904900000|2021-09-17 18:55:00|63412.4|63397.4|63403.9|63388.9|63413.2|63398.2|63401.5|63384.4|607
1631905200000|2021-09-17 19:00:00|63403.8|63388.8|63400.8|63380.8|63407.4|63388.9|63395.2|63377.3|670
1631905500000|2021-09-17 19:05:00|63400.6|63380.6|63400.6|63380.6|63402.4|63382.4|63397|63378|518
1631905800000|2021-09-17 19:10:00|63400.7|63380.7|63400.9|63380.9|63406|63388.6|63398.2|63380.2|467
1631906100000|2021-09-17 19:15:00|63401|63381|63395.4|63375.4|63403.9|63386.3|63392.3|63372.7|504
1631906400000|2021-09-17 19:20:00|63395.2|63375.2|63392.4|63372.4|63396|63378.2|63388.5|63371.2|516
1631906700000|2021-09-17 19:25:00|63392.3|63372.3|63392.6|63372.6|63393.6|63377.1|63387.7|63369.2|521
1631907000000|2021-09-17 19:30:00|63392.2|63372.2|63398.9|63378.9|63398.9|63380.1|63389.8|63371.8|561
1631907300000|2021-09-17 19:35:00|63400|63380|63403.6|63383.6|63404.4|63384.4|63395.1|63375.1|590
1631907600000|2021-09-17 19:40:00|63403.7|63383.7|63396.2|63376.2|63403.7|63383.7|63395.8|63375.8|546
1631907900000|2021-09-17 19:45:00|63396.3|63376.3|63401.5|63381.5|63403.5|63383.5|63395.5|63375.5|535
1631908200000|2021-09-17 19:50:00|63401.4|63381.4|63395.4|63375.4|63401.5|63381.5|63393.6|63373.7|478
1631908500000|2021-09-17 19:55:00|63395.3|63375.3|63398.1|63378.1|63405.5|63385.5|63390.9|63370.9|683
1631908800000|2021-09-17 20:00:00|63398.5|63378.5|63404.3|63384.3|63405.3|63385.3|63395.6|63375.6|561
1631909100000|2021-09-17 20:05:00|63404.4|63384.4|63407.4|63387.4|63413.2|63393.2|63404.2|63384.2|360
1631909400000|2021-09-17 20:10:00|63407.5|63387.5|63410|63390|63414.3|63394.3|63404.9|63384.9|367
1631909700000|2021-09-17 20:15:00|63410.2|63390.2|63409.4|63389.4|63410.7|63390.7|63406.4|63386.4|296
1631910000000|2021-09-17 20:20:00|63409.3|63389.3|63415.2|63395.2|63415.7|63395.7|63408.2|63388.2|187
1631910300000|2021-09-17 20:25:00|63415.3|63395.3|63421.6|63401.6|63423.9|63403.9|63414.5|63394.5|313
1631910600000|2021-09-17 20:30:00|63421.5|63401.5|63421.3|63401.3|63424|63404|63418.7|63399.1|344
1631910900000|2021-09-17 20:35:00|63421.2|63401.2|63426.1|63406.1|63426.9|63406.9|63419.9|63399.9|314
1631911200000|2021-09-17 20:40:00|63426.2|63406.2|63425.1|63405.1|63429.3|63409.3|63424.7|63404.7|205
1631911500000|2021-09-17 20:45:00|63425.2|63405.2|63427.2|63407.2|63430.3|63410.3|63421|63401|253
1631911800000|2021-09-17 20:50:00|63427.9|63407.9|63425.6|63405.6|63429.7|63409.7|63418.8|63398.8|328
1631912100000|2021-09-17 20:55:00|63425.1|63405.1|63427.4|63407.4|63428.7|63408.7|63419.6|63399.6|309
1632081600000|2021-09-19 20:00:00|63397.7|63367.7|63427.8|63343.5|63427.8|63367.9|63393.4|63343.5|6
1632081900000|2021-09-19 20:05:00|63397.9|63367.9|63397.9|63367.9|63397.9|63367.9|63397.9|63367.9|1
1632082200000|2021-09-19 20:10:00|63427.8|63343.5|63427.8|63343.5|63427.8|63343.5|63427.8|63343.5|1
1632082500000|2021-09-19 20:15:00|63390.7|63360.7|63397.9|63367.9|63427.8|63367.9|63390.7|63343.5|3
1632082800000|2021-09-19 20:20:00|63427.8|63343.5|63397.9|63367.9|63427.8|63367.9|63397.9|63343.5|2
1632083100000|2021-09-19 20:25:00|63427.8|63343.5|63427.8|63343.5|63427.8|63343.5|63427.8|63343.5|1
1632083400000|2021-09-19 20:30:00|63397.9|63367.9|63427.8|63343.5|63427.8|63367.9|63397.9|63343.5|2
1632083700000|2021-09-19 20:35:00|63397.9|63367.9|63427.8|63343.5|63427.8|63368.5|63397.9|63343.5|3
1632084000000|2021-09-19 20:40:00|63398.5|63368.5|63401.4|63371.4|63401.4|63371.4|63398.5|63368.5|4
1632084300000|2021-09-19 20:45:00|63400.9|63370.9|63398.5|63368.5|63400.9|63370.9|63398.5|63368.5|3
1632084600000|2021-09-19 20:50:00|63427.8|63343.5|63427.8|63343.5|63427.8|63343.5|63427.8|63343.5|1
1632084900000|2021-09-19 20:55:00|63425.2|63318.2|63398.9|63368.9|63425.2|63372.2|63398.5|63318.2|48
1632085200000|2021-09-19 21:00:00|63398.5|63368.5|63444.1|63371.3|63447.1|63397.5|63394.1|63351|66
1632085500000|2021-09-19 21:05:00|63436.5|63362.8|63443.8|63369.5|63459.5|63385|63405.2|63348.2|47
1632085800000|2021-09-19 21:10:00|63405.7|63375.7|63434.1|63366|63443.8|63383.8|63404.2|63361|43
1632086100000|2021-09-19 21:15:00|63406.3|63376.3|63417.9|63387.9|63438.9|63390.9|63404.7|63353.1|85
1632086400000|2021-09-19 21:20:00|63418.1|63388.1|63413.6|63383.6|63437.3|63388.7|63404.5|63355.7|98
1632086700000|2021-09-19 21:25:00|63413.7|63383.7|63405.7|63375.7|63413.7|63383.7|63405.7|63375.7|13
1632087000000|2021-09-19 21:30:00|63406.4|63376.4|63405.7|63375.7|63433.7|63387.7|63405.7|63349.4|51
1632087300000|2021-09-19 21:35:00|63406.2|63376.2|63409.2|63379.2|63427.3|63386.9|63405|63359.7|108
1632087600000|2021-09-19 21:40:00|63407.7|63377.7|63406.9|63376.9|63410.1|63380.1|63406.4|63376.4|68
1632087900000|2021-09-19 21:45:00|63406.8|63376.8|63405.5|63375.5|63410.4|63380.4|63403.6|63373.6|57
1632088200000|2021-09-19 21:50:00|63407.4|63377.4|63410.2|63380.2|63440|63381.4|63403.6|63356|115
1632088500000|2021-09-19 21:55:00|63410.4|63380.4|63415.9|63379.7|63456.8|63382.3|63410.4|63354.3|140
1632088800000|2021-09-19 22:00:00|63415.7|63379.5|63415.1|63395.1|63438.6|63395.2|63411.1|63365.9|399
1632089100000|2021-09-19 22:05:00|63416.7|63393.8|63417.1|63397.1|63420.8|63398.5|63409.3|63387.2|288
1632089400000|2021-09-19 22:10:00|63417|63397|63416.8|63396.8|63425.1|63401.2|63415|63392.5|158
1632089700000|2021-09-19 22:15:00|63417.1|63397.1|63433|63413|63443|63418.8|63417.1|63397.1|279
1632090000000|2021-09-19 22:20:00|63431.8|63411.8|63435.7|63415.7|63440.9|63416.4|63431.1|63408.9|192
1632090300000|2021-09-19 22:25:00|63435.8|63415.8|63438.6|63418.6|63442.8|63419.1|63434.2|63414.2|188
1632090600000|2021-09-19 22:30:00|63441.1|63417.6|63428.9|63408.9|63441.4|63419.7|63428.5|63408.5|173
1632090900000|2021-09-19 22:35:00|63429.1|63409.1|63425.9|63405.9|63431.5|63411.5|63424|63404|215
1632091200000|2021-09-19 22:40:00|63426.1|63406.1|63419.6|63399.6|63428.1|63408.1|63415.7|63395.7|314
1632091500000|2021-09-19 22:45:00|63419.5|63399.5|63423.4|63403.4|63424.8|63404.8|63419|63399|502
1632091800000|2021-09-19 22:50:00|63423.7|63403.7|63418.1|63398.1|63425.3|63405.3|63418.1|63398.1|154
1632092100000|2021-09-19 22:55:00|63417.9|63397.9|63418.5|63398.5|63422.3|63402.3|63417.9|63397.9|182
1632092400000|2021-09-19 23:00:00|63418.6|63398.6|63416.8|63396.8|63418.9|63398.9|63407.6|63387.6|298
1632092700000|2021-09-19 23:05:00|63417|63397|63419.3|63399.3|63422.8|63402.8|63417|63397|144
1632093000000|2021-09-19 23:10:00|63419.6|63399.6|63415.3|63395.3|63420.1|63400.1|63411.8|63391.8|181
1632093300000|2021-09-19 23:15:00|63414.7|63394.7|63412.8|63392.8|63417.8|63397.8|63412|63392|199
1632093600000|2021-09-19 23:20:00|63412.7|63392.7|63414.6|63394.6|63419.9|63399.9|63412.3|63392.3|196
1632093900000|2021-09-19 23:25:00|63414.7|63394.7|63413.7|63393.7|63415.9|63397.7|63410.6|63390.6|176
1632094200000|2021-09-19 23:30:00|63413.5|63393.5|63418.7|63398.7|63421.7|63401.7|63413.3|63393.3|198
1632094500000|2021-09-19 23:35:00|63419.1|63399.1|63419|63399|63421.8|63401.8|63415.8|63395.8|203
1632094800000|2021-09-19 23:40:00|63419.1|63399.1|63419.3|63399.3|63422.3|63402.3|63415.7|63395.7|223
1632095100000|2021-09-19 23:45:00|63418.6|63398.6|63419.3|63399.3|63421.6|63401.6|63415.9|63395.9|162
1632095400000|2021-09-19 23:50:00|63419.2|63399.2|63416.1|63396.1|63419.4|63399.4|63415.4|63395.4|147
1632095700000|2021-09-19 23:55:00|63416.4|63396.4|63406|63386|63417.4|63397.4|63404.6|63384.6|290
1632096000000|2021-09-20 00:00:00|63406.1|63386.1|63420.2|63400.2|63425.7|63408|63401.1|63383.4|426
1632096300000|2021-09-20 00:05:00|63420.1|63400.1|63424.6|63404.6|63424.6|63404.6|63418.8|63398.8|217
1632096600000|2021-09-20 00:10:00|63424.5|63404.5|63428.5|63408.5|63428.5|63408.5|63422|63404.1|337
1632096900000|2021-09-20 00:15:00|63428.7|63408.7|63423.1|63403.1|63428.7|63408.7|63419.4|63401.6|312
1632097200000|2021-09-20 00:20:00|63422.6|63402.6|63416.9|63396.9|63425.6|63407.1|63413.8|63396.8|302
1632097500000|2021-09-20 00:25:00|63417.1|63397.1|63419.7|63399.7|63420|63400|63411.2|63391.2|319
1632097800000|2021-09-20 00:30:00|63417.5|63402.5|63423.4|63408.4|63426.3|63409|63416.7|63399.5|238
1632098100000|2021-09-20 00:35:00|63423.3|63408.3|63436.3|63416.3|63436.4|63418.4|63422.7|63404.4|300
1632098400000|2021-09-20 00:40:00|63436.2|63416.2|63434.7|63414.7|63438.9|63419|63429.2|63410.4|311
1632098700000|2021-09-20 00:45:00|63434.8|63414.8|63437|63417|63437.3|63419.6|63431.5|63413.4|210
1632099000000|2021-09-20 00:50:00|63436.8|63416.8|63436.4|63416.4|63442|63422|63435.8|63415.8|235
1632099300000|2021-09-20 00:55:00|63436.5|63416.5|63435.7|63415.7|63439.9|63419.9|63435.2|63415.2|268
1632099600000|2021-09-20 01:00:00|63435.6|63415.6|63444|63424|63444.3|63424.3|63433.5|63415.2|350
1632099900000|2021-09-20 01:05:00|63444.1|63424.1|63449.2|63429.2|63449.6|63429.6|63443.4|63423.4|362
1632100200000|2021-09-20 01:10:00|63449.3|63429.3|63449|63429|63450.9|63432|63446.7|63426.7|326
1632100500000|2021-09-20 01:15:00|63448.9|63428.9|63454.3|63434.3|63455.5|63435.5|63448.7|63428.7|316
1632100800000|2021-09-20 01:20:00|63454|63434|63454.9|63434.9|63456.2|63436.2|63452.6|63432.6|215
1632101100000|2021-09-20 01:25:00|63455|63435|63450.5|63430.5|63456.2|63437.4|63447.8|63429.9|243
1632101400000|2021-09-20 01:30:00|63450.6|63430.6|63451.4|63431.4|63452.3|63434.3|63445.6|63425.6|297
1632101700000|2021-09-20 01:35:00|63451.3|63431.3|63456|63436|63456.2|63438|63449.3|63431.3|317
1632102000000|2021-09-20 01:40:00|63455.9|63435.9|63449.3|63434.3|63463.2|63443.2|63449.3|63431.4|390
1632102300000|2021-09-20 01:45:00|63449.4|63434.4|63450.4|63430.4|63460.5|63443|63448.9|63429.4|409
1632102600000|2021-09-20 01:50:00|63451.1|63431.1|63452.8|63437.8|63455.7|63438.5|63450.7|63431|402
1632102900000|2021-09-20 01:55:00|63452.7|63437.7|63464.6|63444.6|63465.7|63446.4|63452.7|63434.7|341
1632103200000|2021-09-20 02:00:00|63464.5|63444.5|63463.4|63443.4|63466.7|63448.6|63461.6|63442.8|347
1632103500000|2021-09-20 02:05:00|63462.2|63442.2|63467.7|63447.7|63468.4|63451|63460.6|63442.2|332
1632103800000|2021-09-20 02:10:00|63467.6|63447.6|63476.8|63456.8|63478.5|63458.5|63467.1|63447.6|392
1632104100000|2021-09-20 02:15:00|63477|63457|63486.6|63466.6|63486.6|63466.6|63475.1|63455.5|447
1632104400000|2021-09-20 02:20:00|63486|63466|63492.4|63472.4|63494.5|63475.4|63479|63460.9|586
1632104700000|2021-09-20 02:25:00|63492.3|63472.3|63494.4|63474.4|63503.8|63483.8|63487.1|63469.2|576
1632105000000|2021-09-20 02:30:00|63493.8|63473.8|63505.3|63485.3|63505.5|63488.1|63492.2|63472.2|466
1632105300000|2021-09-20 02:35:00|63505.4|63485.4|63499|63479|63508.6|63488.6|63497.8|63477.8|565
1632105600000|2021-09-20 02:40:00|63499.1|63479.1|63494.4|63474.4|63505.4|63487.3|63494.3|63474.3|467
1632105900000|2021-09-20 02:45:00|63494.1|63474.1|63492|63472|63495.3|63477.9|63488.4|63468.4|448
1632106200000|2021-09-20 02:50:00|63491.8|63471.8|63495.1|63480.1|63498.5|63480.3|63487.4|63469.4|375
1632106500000|2021-09-20 02:55:00|63495.2|63480.2|63495.2|63480.2|63502.3|63482.3|63494.3|63476.9|316
1632106800000|2021-09-20 03:00:00|63494.9|63479.9|63496.6|63476.6|63500.5|63480.5|63493.9|63473.9|369
1632107100000|2021-09-20 03:05:00|63496.4|63476.4|63491.2|63471.2|63497.3|63479.5|63488.9|63470.7|217
1632107400000|2021-09-20 03:10:00|63491|63471|63485.8|63465.8|63494|63474.2|63485.2|63465.2|361
1632107700000|2021-09-20 03:15:00|63485.7|63465.7|63491.2|63471.2|63491.7|63472.7|63485.6|63465.6|383
1632108000000|2021-09-20 03:20:00|63490.7|63470.7|63490.8|63470.8|63496.4|63476.4|63482.3|63462.3|499
1632108300000|2021-09-20 03:25:00|63490.5|63470.5|63502.6|63482.6|63503.3|63483.3|63490.4|63470.4|358
1632108600000|2021-09-20 03:30:00|63502.5|63482.5|63505.2|63485.2|63508.4|63488.6|63502.5|63482.5|348
1632108900000|2021-09-20 03:35:00|63505.1|63485.1|63507.4|63487.4|63509|63489|63499.6|63481.7|284
1632109200000|2021-09-20 03:40:00|63507.5|63487.5|63507|63487|63510|63492.8|63505.6|63486.6|261
1632109500000|2021-09-20 03:45:00|63507.3|63487.3|63497.4|63477.4|63509.9|63492.5|63495.3|63476.7|365
1632109800000|2021-09-20 03:50:00|63497.5|63477.5|63499.8|63479.8|63500.7|63483|63493.6|63473.6|336
1632110100000|2021-09-20 03:55:00|63499.5|63479.5|63506.3|63486.3|63508.2|63489.6|63498.8|63479.3|316
1632110400000|2021-09-20 04:00:00|63506.4|63486.4|63506.5|63486.5|63506.8|63488.6|63498.4|63478.4|354
1632110700000|2021-09-20 04:05:00|63506.3|63486.3|63503.4|63483.4|63509.2|63489.7|63500.6|63480.6|320
1632111000000|2021-09-20 04:10:00|63501.5|63481.5|63503.6|63483.6|63505.6|63487.6|63500.9|63481.3|320
1632111300000|2021-09-20 04:15:00|63503.7|63483.7|63500.8|63480.8|63505.1|63487.5|63496.9|63479|310
1632111600000|2021-09-20 04:20:00|63500.9|63480.9|63495.5|63475.5|63501.4|63481.6|63495.3|63475.3|259
1632111900000|2021-09-20 04:25:00|63495.4|63475.4|63493.2|63473.2|63495.9|63478.7|63490.2|63472|251
1632112200000|2021-09-20 04:30:00|63493.3|63473.3|63493.1|63473.1|63496.5|63479.3|63490.1|63472.2|254
1632112500000|2021-09-20 04:35:00|63492.9|63472.9|63492.8|63472.8|63494.7|63476.1|63490.3|63471.6|242
1632112800000|2021-09-20 04:40:00|63492.9|63472.9|63490.7|63470.7|63493.4|63476|63487.7|63468.4|271
1632113100000|2021-09-20 04:45:00|63490.5|63470.5|63490.6|63470.6|63491.5|63473|63484.9|63467|265
1632113400000|2021-09-20 04:50:00|63490.7|63470.7|63482.4|63462.4|63491.3|63473.5|63479.7|63459.7|281
1632113700000|2021-09-20 04:55:00|63482.3|63462.3|63482.6|63462.6|63482.8|63465.6|63478.7|63459.5|252
1632114000000|2021-09-20 05:00:00|63483.3|63463.3|63489.1|63469.1|63492|63474.9|63479|63459.8|348
1632114300000|2021-09-20 05:05:00|63489|63469|63486.2|63466.2|63491.4|63471.4|63483.5|63465.7|302
1632114600000|2021-09-20 05:10:00|63486.1|63466.1|63490.2|63470.2|63490.5|63472.7|63478.6|63461.2|336
1632114900000|2021-09-20 05:15:00|63490.3|63470.3|63483.1|63463.1|63490.3|63472|63479.7|63460.2|351
1632115200000|2021-09-20 05:20:00|63483|63463|63478.5|63458.5|63483|63463|63476.3|63458|288
1632115500000|2021-09-20 05:25:00|63478.4|63458.4|63477.7|63457.7|63481|63462.1|63475.8|63456.8|347
1632115800000|2021-09-20 05:30:00|63475.1|63460.1|63476.9|63456.9|63480.5|63460.5|63471.4|63453.6|297
1632116100000|2021-09-20 05:35:00|63476.8|63456.8|63475.7|63455.7|63479.3|63461.8|63470.8|63451.9|370
1632116400000|2021-09-20 05:40:00|63475.8|63455.8|63471.6|63451.6|63475.9|63456.8|63468|63450.6|348
1632116700000|2021-09-20 05:45:00|63471.4|63451.4|63471.2|63451.2|63474.4|63456.7|63465.4|63448.1|342
1632117000000|2021-09-20 05:50:00|63471.1|63451.1|63480.6|63460.6|63483.2|63465.7|63468.2|63450.5|402
1632117300000|2021-09-20 05:55:00|63482|63462|63471.7|63451.7|63483.1|63463.8|63466.6|63446.6|425
1632117600000|2021-09-20 06:00:00|63472.1|63452.1|63471.5|63451.5|63484|63467.3|63465.2|63446.8|650
1632117900000|2021-09-20 06:05:00|63471.6|63451.6|63471.1|63456.1|63484.6|63466.4|63470.4|63450.5|616
1632118200000|2021-09-20 06:10:00|63471.2|63456.2|63474|63454|63479|63461.6|63467.1|63449.7|629
1632118500000|2021-09-20 06:15:00|63474.1|63454.1|63488.6|63468.6|63494.4|63476|63471|63453.9|727
1632118800000|2021-09-20 06:20:00|63488.5|63468.5|63483.2|63468.2|63491.8|63474.7|63479.3|63461.4|621
1632119100000|2021-09-20 06:25:00|63483.5|63468.5|63480.5|63465.5|63483.5|63468.5|63467|63452|547
1632119400000|2021-09-20 06:30:00|63480.7|63465.7|63487.3|63472.3|63490.3|63475.3|63480.7|63465.7|419
1632119700000|2021-09-20 06:35:00|63487.7|63472.7|63498.6|63483.6|63501.8|63486.8|63474.7|63459.7|634
1632120000000|2021-09-20 06:40:00|63499.6|63484.6|63487.9|63472.9|63499.9|63484.9|63477.7|63462.7|737
1632120300000|2021-09-20 06:45:00|63488.1|63473.1|63495.2|63480.2|63496.4|63481.4|63484.9|63469.9|676
1632120600000|2021-09-20 06:50:00|63495|63480|63482.5|63467.5|63495.7|63480.7|63479.7|63464.7|671
1632120900000|2021-09-20 06:55:00|63482.7|63467.7|63483|63468|63489.1|63474.1|63475.8|63460.8|693
1632121200000|2021-09-20 07:00:00|63483.4|63468.4|63477.3|63462.3|63492.3|63477.3|63468.1|63452|902
1632121500000|2021-09-20 07:05:00|63479.6|63459.6|63490.6|63475.6|63490.6|63475.6|63462.2|63445.7|855
1632121800000|2021-09-20 07:10:00|63490|63475|63497.4|63482.4|63503.4|63488.4|63478.6|63463.6|842
1632122100000|2021-09-20 07:15:00|63497.8|63482.8|63510.8|63495.8|63511|63496|63490.4|63475.4|849
1632122400000|2021-09-20 07:20:00|63508.6|63493.6|63514.2|63499.2|63517.3|63502.3|63499.3|63484.3|781
1632122700000|2021-09-20 07:25:00|63513.9|63498.9|63529|63514|63529.9|63514.9|63511.2|63496.2|852
1632123000000|2021-09-20 07:30:00|63527.9|63512.9|63498.7|63483.7|63529.7|63514.7|63496|63481|840
1632123300000|2021-09-20 07:35:00|63498.5|63483.5|63499.6|63484.6|63508.4|63493.4|63493.4|63478.4|702
1632123600000|2021-09-20 07:40:00|63499.8|63484.8|63503.3|63488.3|63514.1|63499.1|63499.8|63484.8|721
1632123900000|2021-09-20 07:45:00|63503.4|63488.4|63494.3|63479.3|63508.1|63493.1|63493.3|63478.3|721
1632124200000|2021-09-20 07:50:00|63494.2|63479.2|63495.3|63480.3|63503.4|63487.2|63488.8|63473.8|675
1632124500000|2021-09-20 07:55:00|63495.8|63480.8|63504.5|63484.5|63513.6|63498.6|63495.5|63480.5|720
1632124800000|2021-09-20 08:00:00|63504.9|63484.9|63504.9|63489.9|63519.7|63504.7|63500.7|63484.9|708
1632125100000|2021-09-20 08:05:00|63505.1|63490.1|63504.5|63489.5|63523.3|63505.7|63501.3|63485.6|727
1632125400000|2021-09-20 08:10:00|63504.1|63489.1|63512.8|63497.8|63515.2|63500.2|63497|63482|683
1632125700000|2021-09-20 08:15:00|63512.9|63497.9|63503.9|63488.9|63520.3|63505.3|63503.4|63488.4|677
1632126000000|2021-09-20 08:20:00|63504|63489|63511.9|63496.9|63520.3|63505.3|63497.7|63482.7|668
1632126300000|2021-09-20 08:25:00|63512|63497|63513.8|63498.8|63527.1|63512.1|63509.1|63493.6|781
1632126600000|2021-09-20 08:30:00|63514|63499|63501.8|63486.8|63522.1|63507.1|63501.4|63486.4|712
1632126900000|2021-09-20 08:35:00|63502.1|63487.1|63491|63476|63510.4|63495.4|63488|63473|718
1632127200000|2021-09-20 08:40:00|63490.8|63475.8|63510.9|63495.9|63513.5|63495.9|63489.1|63474.1|762
1632127500000|2021-09-20 08:45:00|63510.5|63495.5|63522.1|63507.1|63535.5|63519|63510.5|63495.5|798
1632127800000|2021-09-20 08:50:00|63522.2|63507.2|63519.7|63504.7|63534|63518.6|63512.4|63497.4|763
1632128100000|2021-09-20 08:55:00|63519.8|63504.8|63510.7|63495.7|63528|63513|63509.8|63494.8|768
1632128400000|2021-09-20 09:00:00|63510.5|63495.5|63521.9|63506.9|63522.2|63507.2|63508.6|63493.6|697
1632128700000|2021-09-20 09:05:00|63521.8|63506.8|63521.4|63506.4|63529.2|63514.2|63507.8|63492.8|666
1632129000000|2021-09-20 09:10:00|63521.5|63506.5|63512.4|63497.4|63528.7|63513.7|63509.1|63494.1|658
1632129300000|2021-09-20 09:15:00|63512.6|63497.6|63526.4|63511.4|63528.1|63513.1|63507.9|63492.9|659
1632129600000|2021-09-20 09:20:00|63527.2|63512.2|63542.2|63527.2|63542.6|63527.6|63524.9|63509.9|589
1632129900000|2021-09-20 09:25:00|63541.5|63526.5|63551.4|63536.4|63555.8|63538.5|63540.6|63523.9|796
1632130200000|2021-09-20 09:30:00|63550.8|63535.8|63548.1|63533.1|63554.8|63539.8|63543.4|63528.4|660
1632130500000|2021-09-20 09:35:00|63548|63533|63548.7|63533.7|63556|63541|63545.5|63530.5|644
1632130800000|2021-09-20 09:40:00|63548.9|63533.9|63558.3|63543.3|63560.9|63545.9|63546.6|63531.6|696
1632131100000|2021-09-20 09:45:00|63557.4|63542.4|63548.9|63533.9|63560.4|63545.4|63548.2|63533.2|666
1632131400000|2021-09-20 09:50:00|63548.8|63533.8|63528.3|63513.3|63548.8|63533.8|63526.6|63510.3|660
1632131700000|2021-09-20 09:55:00|63528.1|63513.1|63525.8|63510.8|63528.1|63513.1|63507.9|63492.9|701
1632132000000|2021-09-20 10:00:00|63526|63511|63507.5|63492.5|63527.8|63512.8|63507.5|63492.5|553
1632132300000|2021-09-20 10:05:00|63507.6|63492.6|63497.4|63482.4|63508.4|63493.4|63494.8|63479.8|647
1632132600000|2021-09-20 10:10:00|63497.3|63482.3|63488.6|63473.6|63504.2|63489.2|63480.1|63462|671
1632132900000|2021-09-20 10:15:00|63488.2|63473.2|63485.3|63470.3|63494|63479|63475.8|63460.8|704
1632133200000|2021-09-20 10:20:00|63485.9|63470.9|63492.5|63477.5|63495.1|63480.1|63472.9|63457.9|656
1632133500000|2021-09-20 10:25:00|63492.4|63477.4|63477.1|63462.1|63492.4|63477.4|63472.8|63457.2|664
1632133800000|2021-09-20 10:30:00|63477|63462|63494.8|63479.8|63496.4|63481.1|63474|63459|604
1632134100000|2021-09-20 10:35:00|63494.7|63479.7|63497.8|63482.8|63503.3|63488.3|63492.6|63475.4|598
1632134400000|2021-09-20 10:40:00|63498.1|63483.1|63492.1|63477.1|63499.6|63484.6|63485.2|63470.2|657
1632134700000|2021-09-20 10:45:00|63492|63477|63492.4|63477.4|63494.2|63478.5|63483.9|63468.9|619
1632135000000|2021-09-20 10:50:00|63492.3|63477.3|63484|63469|63494.3|63477.9|63480.9|63463.5|533
1632135300000|2021-09-20 10:55:00|63483.8|63468.8|63492.3|63477.3|63492.4|63477.4|63478.3|63463.3|610
1632135600000|2021-09-20 11:00:00|63492.7|63477.7|63514.5|63499.5|63518.3|63500.6|63492.5|63477.5|694
1632135900000|2021-09-20 11:05:00|63514.8|63499.8|63493.3|63478.3|63518.2|63500.4|63488.3|63473.3|661
1632136200000|2021-09-20 11:10:00|63493.5|63478.5|63519.9|63504.9|63520.9|63505.9|63491.9|63476.9|647
1632136500000|2021-09-20 11:15:00|63518.6|63503.6|63515.5|63500.5|63524.3|63509.3|63510.9|63495.9|649
1632136800000|2021-09-20 11:20:00|63516|63501|63526.4|63511.4|63528.6|63513.6|63514|63499|651
1632137100000|2021-09-20 11:25:00|63526.5|63511.5|63516.7|63501.7|63531.9|63516.9|63513.2|63498.2|621
1632137400000|2021-09-20 11:30:00|63515.4|63500.4|63519.5|63504.5|63520.3|63505.3|63505.6|63490.6|743
1632137700000|2021-09-20 11:35:00|63519.9|63504.9|63518.1|63503.1|63524.4|63507.6|63512.4|63497.4|609
1632138000000|2021-09-20 11:40:00|63518.2|63503.2|63539.3|63524.3|63539.3|63524.3|63516.5|63498.8|632
1632138300000|2021-09-20 11:45:00|63539.4|63524.4|63539.7|63524.7|63541.4|63526.4|63532|63517|658
1632138600000|2021-09-20 11:50:00|63540|63525|63537.5|63522.5|63540.7|63525.7|63530.3|63515.3|698
1632138900000|2021-09-20 11:55:00|63537.4|63522.4|63532.1|63517.1|63543.4|63528.4|63528.9|63511.7|746
1632139200000|2021-09-20 12:00:00|63532|63517|63527.2|63512.2|63532.8|63517.8|63516.4|63501.4|874
1632139500000|2021-09-20 12:05:00|63527.4|63512.4|63516.3|63501.3|63527.7|63512.7|63510.2|63495.2|794
1632139800000|2021-09-20 12:10:00|63516.2|63501.2|63500.5|63485.5|63520.9|63505.9|63498.3|63483.3|810
1632140100000|2021-09-20 12:15:00|63500.3|63485.3|63498|63483|63508.8|63493.8|63497|63482|815
1632140400000|2021-09-20 12:20:00|63499.6|63484.6|63508.6|63493.6|63509.9|63494.9|63491.9|63476.9|780
1632140700000|2021-09-20 12:25:00|63508.9|63493.9|63510.9|63495.9|63526.5|63511.5|63505.2|63490.1|773
1632141000000|2021-09-20 12:30:00|63510.7|63495.7|63524.7|63509.7|63527.8|63512.8|63505|63490|864
1632141300000|2021-09-20 12:35:00|63524.5|63509.5|63492.4|63477.4|63526.6|63511.6|63492.3|63477.3|876
1632141600000|2021-09-20 12:40:00|63492.2|63477.2|63506.3|63491.3|63512.2|63497.2|63486.4|63471.4|837
1632141900000|2021-09-20 12:45:00|63506.5|63491.5|63489.9|63474.9|63507.1|63492.1|63489.5|63474.5|783
1632142200000|2021-09-20 12:50:00|63489.6|63474.6|63475.5|63460.5|63499.2|63484.2|63473.6|63458.6|854
1632142500000|2021-09-20 12:55:00|63476.1|63461.1|63487.3|63467.3|63488|63473|63470.5|63455.5|910
1632142800000|2021-09-20 13:00:00|63487.1|63467.1|63475.4|63460.4|63492|63476.2|63474.3|63459.3|842
1632143100000|2021-09-20 13:05:00|63476|63461|63478.2|63463.2|63494.1|63479.1|63472|63457|785
1632143400000|2021-09-20 13:10:00|63478.1|63463.1|63473.7|63458.7|63490.7|63474.3|63471.9|63456.9|846
1632143700000|2021-09-20 13:15:00|63473.9|63458.9|63476.8|63461.8|63481.9|63465.4|63464.9|63449.9|824
1632144000000|2021-09-20 13:20:00|63476.3|63461.3|63486.1|63471.1|63494|63479|63476.3|63460.4|840
1632144300000|2021-09-20 13:25:00|63486.3|63471.3|63484.5|63469.5|63491.7|63475.6|63482.5|63465.7|745
1632144600000|2021-09-20 13:30:00|63485.1|63470.1|63498.6|63483.6|63500.1|63485.1|63473.2|63458.2|807
1632144900000|2021-09-20 13:35:00|63498.9|63483.9|63476|63456|63500.2|63485.2|63469.6|63449.6|951
1632145200000|2021-09-20 13:40:00|63475.9|63455.9|63470.2|63455.2|63487.7|63472.7|63466|63451|958
1632145500000|2021-09-20 13:45:00|63470.5|63455.5|63466.7|63451.7|63478.9|63463.9|63461.8|63445.5|938
1632145800000|2021-09-20 13:50:00|63467.3|63452.3|63484.3|63469.3|63490.7|63475.7|63466.1|63451.1|973
1632146100000|2021-09-20 13:55:00|63483.6|63468.6|63463.3|63448.3|63483.9|63468.9|63462.4|63447.4|975
1632146400000|2021-09-20 14:00:00|63463.8|63448.8|63473.6|63458.6|63480|63465|63463.8|63448.8|930
1632146700000|2021-09-20 14:05:00|63473.4|63458.4|63440.5|63425.5|63476.7|63460.4|63436.9|63420.3|953
1632147000000|2021-09-20 14:10:00|63440.3|63425.3|63458.2|63443.2|63465.9|63450.9|63439.8|63424.8|931
1632147300000|2021-09-20 14:15:00|63458|63443|63476.5|63461.5|63483.9|63468.9|63458|63443|918
1632147600000|2021-09-20 14:20:00|63476.4|63461.4|63482.3|63467.3|63490.4|63473.5|63467.4|63450.1|921
1632147900000|2021-09-20 14:25:00|63481.6|63466.6|63458.7|63443.7|63492.5|63477.5|63456.8|63441.8|984
1632148200000|2021-09-20 14:30:00|63459.5|63444.5|63452.3|63437.3|63469.8|63454.8|63450.1|63432.5|958
1632148500000|2021-09-20 14:35:00|63452.6|63437.6|63432.1|63417.1|63453.2|63438.2|63430.3|63414.5|896
1632148800000|2021-09-20 14:40:00|63431.9|63416.9|63439.7|63424.7|63447.6|63432.6|63421.7|63406.7|858
1632149100000|2021-09-20 14:45:00|63440.2|63425.2|63406.1|63386.1|63440.6|63425.6|63399.1|63379.1|893
1632149400000|2021-09-20 14:50:00|63403.6|63388.6|63417|63402|63423|63403.7|63399.9|63381.5|946
1632149700000|2021-09-20 14:55:00|63419.6|63399.6|63430.4|63415.4|63436.1|63417.7|63412.7|63393|980
1632150000000|2021-09-20 15:00:00|63430.6|63415.6|63416|63396|63434.6|63417|63411|63391.5|907
1632150300000|2021-09-20 15:05:00|63415.6|63395.6|63401.9|63381.9|63419.9|63401.9|63400.7|63380.7|812
1632150600000|2021-09-20 15:10:00|63401.8|63381.8|63374.1|63354.1|63402.2|63382.3|63365.2|63345.2|844
1632150900000|2021-09-20 15:15:00|63376.6|63356.6|63381.7|63366.7|63384.3|63368.7|63369.2|63351.6|823
1632151200000|2021-09-20 15:20:00|63381.9|63366.9|63370.8|63355.8|63384.5|63366.9|63364.3|63349|793
1632151500000|2021-09-20 15:25:00|63371.1|63356.1|63376.1|63356.1|63384.2|63366.9|63365.9|63348.7|777
1632151800000|2021-09-20 15:30:00|63376.5|63356.5|63373.1|63353.1|63377.2|63360|63364.7|63347|798
1632152100000|2021-09-20 15:35:00|63369|63354|63391.9|63371.9|63392.2|63372.8|63366.1|63349.4|733
1632152400000|2021-09-20 15:40:00|63392.5|63372.5|63396.5|63376.5|63401.8|63383.5|63390.6|63372|611
1632152700000|2021-09-20 15:45:00|63394.2|63379.2|63396.2|63381.2|63407.3|63389.5|63394|63376|715
1632153000000|2021-09-20 15:50:00|63396|63381|63407.8|63387.8|63412.9|63394.6|63395.3|63380.3|800
1632153300000|2021-09-20 15:55:00|63408.9|63388.9|63406.6|63391.6|63416.6|63399|63406.4|63388.9|734
1632153600000|2021-09-20 16:00:00|63406|63391|63400.8|63380.8|63410.4|63391|63395.9|63375.9|770
1632153900000|2021-09-20 16:05:00|63401.4|63381.4|63401.5|63381.5|63402.7|63382.7|63392.5|63372.5|699
1632154200000|2021-09-20 16:10:00|63400|63380|63386.6|63366.6|63400.3|63382.3|63377.9|63357.9|744
1632154500000|2021-09-20 16:15:00|63386.7|63366.7|63393.5|63373.5|63394.2|63374.2|63384.1|63364.1|730
1632154800000|2021-09-20 16:20:00|63393.3|63373.3|63411.5|63391.5|63412.7|63394.7|63389.1|63369.1|729
1632155100000|2021-09-20 16:25:00|63411.3|63391.3|63401.5|63381.5|63413.5|63394.2|63397.5|63378.4|660
1632155400000|2021-09-20 16:30:00|63401.4|63381.4|63406.1|63386.1|63413.3|63393.3|63398.6|63380.2|738
1632155700000|2021-09-20 16:35:00|63406.4|63386.4|63396.7|63376.7|63412.2|63392.2|63396.2|63376.2|603
1632156000000|2021-09-20 16:40:00|63397.6|63377.6|63401.7|63381.7|63406.4|63388.1|63394.6|63375.5|598
1632156300000|2021-09-20 16:45:00|63401.8|63381.8|63403.3|63388.3|63405.7|63388.3|63392.7|63375.8|648
1632156600000|2021-09-20 16:50:00|63405.7|63385.7|63423.4|63403.4|63425.4|63407.1|63404.7|63384.7|631
1632156900000|2021-09-20 16:55:00|63423.3|63403.3|63443.4|63423.4|63444|63425.2|63421.3|63402.2|665
1632157200000|2021-09-20 17:00:00|63443.7|63423.7|63432.6|63412.6|63444.2|63426|63430|63411.2|755
1632157500000|2021-09-20 17:05:00|63432.7|63412.7|63420.4|63400.4|63432.7|63412.8|63419.5|63400.3|761
1632157800000|2021-09-20 17:10:00|63421.2|63401.2|63429|63409|63435.3|63415.6|63419.1|63400.7|708
1632158100000|2021-09-20 17:15:00|63429.4|63409.4|63419.8|63399.8|63430.3|63410.3|63416.7|63396.7|682
1632158400000|2021-09-20 17:20:00|63419.4|63399.4|63409.6|63389.6|63420.2|63402.3|63408.9|63388.9|653
1632158700000|2021-09-20 17:25:00|63409|63389|63411.3|63391.3|63411.9|63393.2|63403.3|63383.3|608
1632159000000|2021-09-20 17:30:00|63411.1|63391.1|63407.9|63387.9|63413.9|63394.4|63402.2|63384.3|622
1632159300000|2021-09-20 17:35:00|63408.1|63388.1|63406.2|63386.2|63411.6|63392.8|63401.5|63383.7|610
1632159600000|2021-09-20 17:40:00|63405.9|63385.9|63406.3|63386.3|63407.2|63389.2|63398.5|63380.9|553
1632159900000|2021-09-20 17:45:00|63406.2|63386.2|63411.3|63391.3|63411.7|63391.7|63393.4|63375.4|610
1632160200000|2021-09-20 17:50:00|63409.9|63389.9|63422.8|63402.8|63423.1|63405.1|63404.6|63386.7|544
1632160500000|2021-09-20 17:55:00|63423|63403|63424.7|63404.7|63426.3|63406.3|63420.4|63401.8|523
1632160800000|2021-09-20 18:00:00|63424.9|63404.9|63426|63406|63429.2|63411.4|63421.8|63402.8|633
1632161100000|2021-09-20 18:05:00|63426.1|63406.1|63425.5|63405.5|63428.8|63408.8|63420|63402.4|619
1632161400000|2021-09-20 18:10:00|63425.3|63405.3|63422.9|63402.9|63428|63408|63420.1|63401.7|560
1632161700000|2021-09-20 18:15:00|63422.8|63402.8|63422.9|63402.9|63426.6|63406.6|63417.7|63399.9|518
1632162000000|2021-09-20 18:20:00|63423.1|63403.1|63434|63414|63435.3|63415.3|63420.7|63402.4|636
1632162300000|2021-09-20 18:25:00|63433.8|63413.8|63430.8|63410.8|63441.7|63421.7|63430.8|63410.8|575
1632162600000|2021-09-20 18:30:00|63431.3|63411.3|63420.1|63400.1|63432.2|63413.8|63418.2|63400.1|706
1632162900000|2021-09-20 18:35:00|63420.3|63400.3|63426|63406|63427.2|63407.7|63418|63400.3|629
1632163200000|2021-09-20 18:40:00|63425.8|63405.8|63420.2|63400.2|63425.8|63405.8|63413.5|63394.7|627
1632163500000|2021-09-20 18:45:00|63420.6|63400.6|63419.7|63399.7|63422.8|63402.9|63412.1|63392.1|737
1632163800000|2021-09-20 18:50:00|63420.1|63400.1|63423.3|63403.3|63424.2|63404.2|63415.1|63397|650
1632164100000|2021-09-20 18:55:00|63423.4|63403.4|63433.2|63413.2|63433.6|63413.6|63420|63402.2|730
1632164400000|2021-09-20 19:00:00|63432.8|63412.8|63435.7|63415.7|63439.4|63419.4|63426|63406|708
1632164700000|2021-09-20 19:05:00|63435.3|63415.3|63437.7|63417.7|63441.8|63423.9|63433.3|63413.3|647
1632165000000|2021-09-20 19:10:00|63437.9|63417.9|63437.6|63417.6|63439.1|63419.1|63434.5|63414.5|518
1632165300000|2021-09-20 19:15:00|63437.5|63417.5|63437.7|63417.7|63441.4|63423.3|63433.7|63413.7|591
1632165600000|2021-09-20 19:20:00|63437.5|63417.5|63435.1|63415.1|63443.4|63423.4|63433.5|63413.5|648
1632165900000|2021-09-20 19:25:00|63435.4|63415.4|63424.3|63404.3|63436.2|63416.2|63424|63404|549
1632166200000|2021-09-20 19:30:00|63424.1|63404.1|63419.3|63399.3|63427.8|63409.5|63413.1|63393.1|642
1632166500000|2021-09-20 19:35:00|63419.2|63399.2|63425.5|63405.5|63425.9|63405.9|63409|63390.6|654
1632166800000|2021-09-20 19:40:00|63425.4|63405.4|63411.2|63391.2|63425.4|63405.4|63411.1|63391.1|656
1632167100000|2021-09-20 19:45:00|63410.9|63390.9|63412.3|63392.3|63418.9|63398.9|63405.1|63385.1|554
1632167400000|2021-09-20 19:50:00|63412.8|63392.8|63407.5|63387.5|63412.8|63392.8|63400.2|63381.2|616
1632167700000|2021-09-20 19:55:00|63407.3|63387.3|63402|63382|63410.2|63390.2|63398.4|63379.3|797
1632168000000|2021-09-20 20:00:00|63401.7|63381.7|63408.9|63388.9|63408.9|63388.9|63398.9|63378.9|484
1632168300000|2021-09-20 20:05:00|63409.6|63389.6|63414.9|63394.9|63415.4|63395.4|63408.7|63388.7|355
1632168600000|2021-09-20 20:10:00|63414.6|63394.6|63421|63401|63421.5|63401.5|63414.6|63394.6|365
1632168900000|2021-09-20 20:15:00|63420.9|63400.9|63416.2|63396.2|63420.9|63400.9|63414.1|63394.1|302
1632169200000|2021-09-20 20:20:00|63416.3|63396.3|63424.3|63404.3|63424.9|63404.9|63415.5|63395.5|241
1632169500000|2021-09-20 20:25:00|63424.5|63404.5|63417.1|63397.1|63427.5|63407.5|63414.1|63394.1|273
1632169800000|2021-09-20 20:30:00|63417.2|63397.2|63420.8|63400.8|63422.4|63402.4|63416.7|63396.7|189
1632170100000|2021-09-20 20:35:00|63421.5|63401.5|63421|63401|63425.2|63405.2|63420.4|63400.4|193
1632170400000|2021-09-20 20:40:00|63420.8|63400.8|63417.2|63397.2|63423.2|63403.2|63413.5|63393.5|190
1632170700000|2021-09-20 20:45:00|63417.3|63397.3|63416.2|63396.2|63418.6|63398.6|63415.4|63395.4|207
1632171000000|2021-09-20 20:50:00|63415.7|63395.7|63413.6|63393.6|63416.5|63396.5|63410.9|63390.9|236
1632171300000|2021-09-20 20:55:00|63414.1|63394.1|63423.9|63400.7|63423.9|63401.4|63414.1|63394.1|335
1632171600000|2021-09-20 21:00:00|63434.9|63402.8|63442.3|63393.2|63444.4|63405.8|63432.9|63390.1|51
1632171900000|2021-09-20 21:05:00|63442.4|63383.9|63427.4|63384.3|63443.6|63401|63427.4|63378.3|44
1632172200000|2021-09-20 21:10:00|63442|63383.7|63427.4|63384.3|63447.3|63400.5|63427.4|63378.4|112
1632172500000|2021-09-20 21:15:00|63441.1|63394.3|63443.8|63361|63448.2|63397.2|63421|63348.9|158
1632172800000|2021-09-20 21:20:00|63448.1|63370.9|63425.2|63343.6|63448.7|63378.8|63410.1|63339.5|160
1632173100000|2021-09-20 21:25:00|63420.4|63350.7|63423.8|63382.9|63428.8|63393.8|63413.4|63344.3|157
1632173400000|2021-09-20 21:30:00|63431.3|63375.9|63423.4|63385.8|63431.3|63392.3|63412.3|63375.9|119
1632173700000|2021-09-20 21:35:00|63421|63387.4|63422.7|63388.2|63429.9|63392.5|63413.7|63379.8|155
1632174000000|2021-09-20 21:40:00|63421.1|63388.9|63427.2|63388.2|63427.2|63397.3|63412.5|63386.2|209
1632174300000|2021-09-20 21:45:00|63420.9|63390.8|63423.2|63386.6|63428.9|63398.1|63412.3|63385.4|87
1632174600000|2021-09-20 21:50:00|63420|63385.4|63406.4|63386.4|63420|63386.4|63402|63358.9|335
1632174900000|2021-09-20 21:55:00|63409.4|63383.9|63423.1|63386.3|63436.5|63394.2|63406.1|63379.6|269
1632175200000|2021-09-20 22:00:00|63424.2|63385.4|63405.8|63385.8|63427.1|63393.8|63401|63374.5|388
1632175500000|2021-09-20 22:05:00|63406.4|63386.4|63411.6|63391.6|63414.5|63394.5|63405.7|63385.7|219
1632175800000|2021-09-20 22:10:00|63411.7|63391.7|63412|63392|63413.9|63393.9|63410.3|63390.3|180
1632176100000|2021-09-20 22:15:00|63411.7|63391.7|63410.5|63390.5|63412.3|63392.3|63409.7|63389.7|97
1632176400000|2021-09-20 22:20:00|63410.7|63390.7|63409.4|63389.4|63411.2|63391.2|63408.3|63388.3|141
1632176700000|2021-09-20 22:25:00|63409.2|63389.2|63407.5|63387.5|63410|63390|63407|63387|201
1632177000000|2021-09-20 22:30:00|63405|63390|63409.1|63389.1|63412.5|63392.5|63405|63388.1|209
1632177300000|2021-09-20 22:35:00|63408.8|63388.8|63409.2|63389.2|63411.3|63391.3|63407.1|63387.1|231
1632177600000|2021-09-20 22:40:00|63409.3|63389.3|63407|63387|63409.6|63390.8|63404.2|63386.2|159
1632177900000|2021-09-20 22:45:00|63406.9|63386.9|63411.6|63391.6|63413.3|63393.3|63406.2|63386.2|254
1632178200000|2021-09-20 22:50:00|63411.4|63391.4|63413.4|63393.4|63415.6|63395.6|63410.5|63390.5|161
1632178500000|2021-09-20 22:55:00|63415.5|63395.5|63413.6|63393.6|63415.5|63395.5|63409.8|63389.8|188
1632178800000|2021-09-20 23:00:00|63412.2|63392.2|63417.4|63397.4|63418.2|63398.2|63408.7|63388.7|223
1632179100000|2021-09-20 23:05:00|63417.5|63397.5|63418.5|63398.5|63423.3|63403.3|63415.9|63395.9|235
1632179400000|2021-09-20 23:10:00|63418.3|63398.3|63424.4|63404.4|63425.2|63405.2|63417.3|63397.3|259
1632179700000|2021-09-20 23:15:00|63424.5|63404.5|63424.9|63404.9|63428|63408|63422.6|63402.6|308
1632180000000|2021-09-20 23:20:00|63424.6|63404.6|63425.6|63405.6|63428.4|63408.4|63423.8|63403.8|216
1632180300000|2021-09-20 23:25:00|63425.7|63405.7|63418.2|63398.2|63425.8|63405.8|63417.8|63397.8|242
1632180600000|2021-09-20 23:30:00|63419.1|63399.1|63419.3|63399.3|63420.4|63400.4|63417.6|63397.6|216
1632180900000|2021-09-20 23:35:00|63419.2|63399.2|63419.2|63399.2|63419.9|63399.9|63416.1|63396.1|186
1632181200000|2021-09-20 23:40:00|63419.1|63399.1|63419.4|63399.4|63419.6|63399.6|63414.3|63394.3|264
1632181500000|2021-09-20 23:45:00|63419.3|63399.3|63424.7|63404.7|63426.2|63406.2|63416.9|63396.9|305
1632181800000|2021-09-20 23:50:00|63424.8|63404.8|63420.5|63400.5|63426|63406|63419.6|63399.6|229
1632182100000|2021-09-20 23:55:00|63420.6|63400.6|63420|63400|63423.3|63403.3|63414.8|63394.8|403
1632182400000|2021-09-21 00:00:00|63420.1|63400.1|63419.3|63399.3|63429.6|63409.6|63417.1|63397.1|590
1632182700000|2021-09-21 00:05:00|63418.9|63398.9|63400.5|63380.5|63419.1|63399.1|63400.2|63380.2|521
1632183000000|2021-09-21 00:10:00|63400.4|63380.4|63407.2|63387.2|63408.6|63388.6|63398|63378|449
1632183300000|2021-09-21 00:15:00|63407.4|63387.4|63404.6|63384.6|63408.5|63388.5|63400.4|63380.4|408
1632183600000|2021-09-21 00:20:00|63404.8|63384.8|63424|63404|63424.2|63404.2|63404.3|63384.3|361
1632183900000|2021-09-21 00:25:00|63423.9|63403.9|63418.7|63398.7|63423.9|63403.9|63415.5|63395.5|312
1632184200000|2021-09-21 00:30:00|63418.8|63398.8|63418.7|63398.7|63423.7|63403.7|63414.5|63394.5|570
1632184500000|2021-09-21 00:35:00|63418.6|63398.6|63419.2|63399.2|63423.4|63403.4|63414.7|63394.7|407
1632184800000|2021-09-21 00:40:00|63419.7|63399.7|63419.8|63399.8|63422|63402|63418|63398|345
1632185100000|2021-09-21 00:45:00|63420.3|63400.3|63419.3|63399.3|63421.8|63401.8|63415.7|63395.7|367
1632185400000|2021-09-21 00:50:00|63419.2|63399.2|63423.1|63403.1|63425.7|63405.7|63409.7|63389.7|489
1632185700000|2021-09-21 00:55:00|63423.5|63403.5|63425.8|63405.8|63427.8|63407.8|63421.6|63401.6|473
1632186000000|2021-09-21 01:00:00|63426|63406|63435|63415|63437.4|63417.4|63426|63406|480
1632186300000|2021-09-21 01:05:00|63435.2|63415.2|63413.3|63393.3|63438.1|63418.1|63412.1|63392.1|579
1632186600000|2021-09-21 01:10:00|63413.6|63393.6|63411.4|63391.4|63417|63397|63402.7|63382.7|490
1632186900000|2021-09-21 01:15:00|63411.3|63391.3|63420|63400|63421.4|63401.4|63408.1|63388.1|464
1632187200000|2021-09-21 01:20:00|63420.9|63400.9|63430.2|63410.2|63431.6|63411.6|63419.3|63399.3|367
1632187500000|2021-09-21 01:25:00|63430.4|63410.4|63427.9|63407.9|63430.4|63410.4|63422.8|63404.1|375
1632187800000|2021-09-21 01:30:00|63427.8|63407.8|63419.3|63399.3|63436.1|63416.1|63418.4|63398.4|595
1632188100000|2021-09-21 01:35:00|63419.7|63399.7|63421.2|63401.2|63422.9|63402.9|63413.8|63393.8|577
1632188400000|2021-09-21 01:40:00|63421.6|63401.6|63407.9|63387.9|63423.7|63403.7|63405.6|63385.6|509
1632188700000|2021-09-21 01:45:00|63407.7|63387.7|63389.3|63369.3|63410.4|63390.4|63389|63369|589
1632189000000|2021-09-21 01:50:00|63389|63369|63375.1|63355.1|63393.5|63373.5|63374.8|63354.8|462
1632189300000|2021-09-21 01:55:00|63375|63355|63353.4|63333.4|63376.1|63356.1|63350.5|63330.5|593
1632189600000|2021-09-21 02:00:00|63353.5|63333.5|63350.7|63330.7|63356.6|63336.6|63349.8|63329.8|584
1632189900000|2021-09-21 02:05:00|63350.6|63330.6|63356|63336|63358.4|63338.4|63347.3|63327.3|470
1632190200000|2021-09-21 02:10:00|63356.1|63336.1|63361.7|63341.7|63362.2|63342.2|63352.8|63332.8|445
1632190500000|2021-09-21 02:15:00|63361.6|63341.6|63376.4|63356.4|63377.2|63357.2|63361.4|63341.4|482
1632190800000|2021-09-21 02:20:00|63376.3|63356.3|63375.3|63355.3|63378.9|63358.9|63372.2|63352.2|384
1632191100000|2021-09-21 02:25:00|63375.5|63355.5|63378.7|63358.7|63381.7|63361.7|63375.1|63355.1|403
1632191400000|2021-09-21 02:30:00|63378.6|63358.6|63386.8|63366.8|63386.9|63366.9|63378.1|63358.1|348
1632191700000|2021-09-21 02:35:00|63386.9|63366.9|63387.3|63367.3|63387.6|63367.6|63382.9|63362.9|376
1632192000000|2021-09-21 02:40:00|63387.4|63367.4|63389.2|63369.2|63390.4|63370.4|63387.1|63367.1|247
1632192300000|2021-09-21 02:45:00|63389.3|63369.3|63383.7|63363.7|63390.2|63370.2|63383.2|63363.2|245
1632192600000|2021-09-21 02:50:00|63383.8|63363.8|63387.3|63367.3|63387.7|63367.7|63383.4|63363.4|260
1632192900000|2021-09-21 02:55:00|63387.2|63367.2|63389.3|63369.3|63389.8|63369.8|63385.4|63365.4|294
1632193200000|2021-09-21 03:00:00|63389.1|63369.1|63401.6|63381.6|63401.6|63381.6|63389.1|63369.1|395
1632193500000|2021-09-21 03:05:00|63401.1|63381.1|63393.2|63373.2|63401.1|63381.1|63391.5|63371.5|333
1632193800000|2021-09-21 03:10:00|63393.3|63373.3|63392.7|63372.7|63395.6|63375.6|63390.7|63370.7|295
1632194100000|2021-09-21 03:15:00|63392.9|63372.9|63399.2|63379.2|63403.4|63383.4|63392.8|63372.8|376
1632194400000|2021-09-21 03:20:00|63399.3|63379.3|63399.3|63379.3|63402.5|63382.5|63395.7|63375.7|418
1632194700000|2021-09-21 03:25:00|63399.5|63379.5|63399|63379|63400|63380|63395.4|63375.4|355
1632195000000|2021-09-21 03:30:00|63398.9|63378.9|63402.3|63382.3|63402.9|63382.9|63395.9|63375.9|435
1632195300000|2021-09-21 03:35:00|63402.2|63382.2|63395.1|63375.1|63403.3|63383.3|63391.7|63371.7|389
1632195600000|2021-09-21 03:40:00|63395.2|63375.2|63391.4|63371.4|63397.4|63377.4|63388.1|63370.3|320
1632195900000|2021-09-21 03:45:00|63391.2|63371.2|63391.8|63371.8|63392.2|63372.2|63387.5|63367.5|372
1632196200000|2021-09-21 03:50:00|63391.9|63371.9|63389.4|63369.4|63392.5|63372.5|63388.7|63368.7|273
1632196500000|2021-09-21 03:55:00|63389.5|63369.5|63391.3|63371.3|63393.8|63373.8|63387.8|63367.8|339
1632196800000|2021-09-21 04:00:00|63391.7|63371.7|63382.3|63362.3|63391.7|63371.7|63382.3|63362.3|395
1632197100000|2021-09-21 04:05:00|63382.5|63362.5|63379.8|63359.8|63383.3|63363.3|63379.5|63359.5|253
1632197400000|2021-09-21 04:10:00|63380|63360|63377.1|63357.1|63383.3|63363.3|63374.6|63354.6|388
1632197700000|2021-09-21 04:15:00|63377.2|63357.2|63381.8|63361.8|63383.1|63363.1|63377.1|63357.1|400
1632198000000|2021-09-21 04:20:00|63381.9|63361.9|63386.8|63366.8|63387.7|63367.7|63378.2|63358.2|315
1632198300000|2021-09-21 04:25:00|63386.9|63366.9|63392.4|63372.4|63392.7|63372.7|63386.4|63366.4|287
1632198600000|2021-09-21 04:30:00|63392.5|63372.5|63394.3|63374.3|63395.6|63376|63390.8|63370.8|319
1632198900000|2021-09-21 04:35:00|63394.2|63374.2|63397|63377|63398.3|63378.3|63392|63372|359
1632199200000|2021-09-21 04:40:00|63397.1|63377.1|63396.2|63376.2|63403.8|63383.8|63396.1|63376.1|325
1632199500000|2021-09-21 04:45:00|63396.1|63376.1|63397.3|63377.3|63399.9|63379.9|63393.6|63373.6|342
1632199800000|2021-09-21 04:50:00|63397.2|63377.2|63394.8|63374.8|63397.2|63377.2|63393.8|63373.8|334
1632200100000|2021-09-21 04:55:00|63394.7|63374.7|63392.2|63372.2|63395.2|63375.2|63390.4|63370.4|344
1632200400000|2021-09-21 05:00:00|63392.3|63372.3|63389.3|63369.3|63394|63374|63387.8|63367.8|426
1632200700000|2021-09-21 05:05:00|63388.7|63368.7|63385.7|63365.7|63389.1|63369.1|63382.3|63362.3|369
1632201000000|2021-09-21 05:10:00|63385.6|63365.6|63386.6|63366.6|63388|63368|63382.8|63362.8|348
1632201300000|2021-09-21 05:15:00|63386.4|63366.4|63382.9|63362.9|63389.4|63369.4|63382.9|63362.9|382
1632201600000|2021-09-21 05:20:00|63382.8|63362.8|63379.2|63359.2|63383.3|63363.3|63377|63357|438
1632201900000|2021-09-21 05:25:00|63379.5|63359.5|63372.3|63352.3|63380.7|63360.7|63370|63350|502
1632202200000|2021-09-21 05:30:00|63372.5|63352.5|63376.7|63356.7|63377.4|63357.4|63370.9|63350.9|368
1632202500000|2021-09-21 05:35:00|63376.9|63356.9|63380.4|63360.4|63383.3|63363.3|63375.2|63355.2|399
1632202800000|2021-09-21 05:40:00|63380.6|63360.6|63376.8|63356.8|63384.5|63364.5|63374.7|63354.7|424
1632203100000|2021-09-21 05:45:00|63377.1|63357.1|63373.5|63353.5|63380.5|63360.5|63373.1|63353.1|506
1632203400000|2021-09-21 05:50:00|63373.3|63353.3|63381.4|63361.4|63382.7|63362.7|63370.9|63350.9|559
1632203700000|2021-09-21 05:55:00|63381.5|63361.5|63383.1|63363.1|63384.6|63364.6|63374.2|63354.2|563
1632204000000|2021-09-21 06:00:00|63383.2|63363.2|63396.7|63376.7|63398.4|63378.4|63380|63360|781
1632204300000|2021-09-21 06:05:00|63396.9|63376.9|63385.8|63365.8|63402.6|63382.6|63384.8|63364.8|736
1632204600000|2021-09-21 06:10:00|63385.9|63365.9|63369.9|63349.9|63386.1|63366.1|63366.9|63348.4|745
1632204900000|2021-09-21 06:15:00|63370.1|63350.1|63367.8|63347.8|63375.8|63355.9|63361.9|63341.9|719
1632205200000|2021-09-21 06:20:00|63368.5|63348.5|63368.9|63348.9|63379.7|63360.4|63367.8|63347.8|721
1632205500000|2021-09-21 06:25:00|63369.1|63349.1|63368.5|63348.5|63377.2|63357.2|63362.4|63344.7|678
1632205800000|2021-09-21 06:30:00|63368.8|63348.8|63371.3|63351.3|63373.2|63356.5|63360.2|63342.9|664
1632206100000|2021-09-21 06:35:00|63371.2|63351.2|63376.5|63361.5|63381.8|63364|63362.2|63344.7|649
1632206400000|2021-09-21 06:40:00|63376.6|63361.6|63385.3|63370.3|63392.6|63375.2|63374.5|63357.3|742
1632206700000|2021-09-21 06:45:00|63384.4|63369.4|63392.5|63377.5|63395.5|63378.4|63376.7|63359.7|739
1632207000000|2021-09-21 06:50:00|63392.9|63377.9|63395|63380|63403.8|63388.6|63388.4|63371.8|646
1632207300000|2021-09-21 06:55:00|63395.8|63380.8|63392.1|63377.1|63403.9|63387.8|63384.3|63369.3|673
1632207600000|2021-09-21 07:00:00|63392.4|63377.4|63417.9|63402.9|63427.1|63408.6|63389.6|63372.1|987
1632207900000|2021-09-21 07:05:00|63418.5|63403.5|63393.3|63373.3|63426.2|63409.4|63375.9|63358.8|900
1632208200000|2021-09-21 07:10:00|63393.5|63373.5|63403|63383|63411|63393.4|63390.4|63372.3|804
1632208500000|2021-09-21 07:15:00|63400.5|63385.5|63411.3|63391.3|63416.7|63397.9|63397|63379.7|877
1632208800000|2021-09-21 07:20:00|63411.4|63391.4|63403.4|63383.4|63411.4|63392.4|63379.4|63361.7|904
1632209100000|2021-09-21 07:25:00|63403.3|63383.3|63407.7|63387.7|63422.2|63404.5|63401|63381|818
1632209400000|2021-09-21 07:30:00|63407.5|63387.5|63421.6|63401.6|63423|63403|63391.3|63373.5|851
1632209700000|2021-09-21 07:35:00|63422.9|63402.9|63432.6|63417.6|63440.8|63422.6|63415.4|63397.8|833
1632210000000|2021-09-21 07:40:00|63429.8|63414.8|63441|63421|63444.9|63425.5|63418.8|63401.7|708
1632210300000|2021-09-21 07:45:00|63440.9|63420.9|63463.2|63443.2|63463.2|63445.3|63429.5|63413.5|806
1632210600000|2021-09-21 07:50:00|63462.6|63442.6|63436.4|63416.4|63465.9|63445.9|63433|63416.3|751
1632210900000|2021-09-21 07:55:00|63435.7|63415.7|63418.9|63398.9|63444.8|63427.5|63415.5|63397.3|777
1632211200000|2021-09-21 08:00:00|63419.1|63399.1|63434.3|63414.3|63440.6|63423.4|63417.6|63399.1|785
1632211500000|2021-09-21 08:05:00|63435.2|63415.2|63409.7|63394.7|63435.9|63418.1|63407.9|63389.4|855
1632211800000|2021-09-21 08:10:00|63410.3|63395.3|63395|63375|63412.9|63397|63390.8|63373.5|779
1632212100000|2021-09-21 08:15:00|63395.5|63375.5|63405.8|63385.8|63412.9|63395.1|63391|63373.8|807
1632212400000|2021-09-21 08:20:00|63406.5|63386.5|63406.3|63386.3|63416.4|63401|63395.5|63378.6|790
1632212700000|2021-09-21 08:25:00|63406|63386|63407.4|63387.4|63412.3|63395.5|63395.7|63377.6|795
1632213000000|2021-09-21 08:30:00|63407.2|63387.2|63409|63389|63432.7|63415.2|63404.9|63387.1|820
1632213300000|2021-09-21 08:35:00|63407.3|63387.3|63391.5|63376.5|63415.3|63397.4|63391.2|63373.4|754
1632213600000|2021-09-21 08:40:00|63390.8|63375.8|63383.8|63368.8|63393|63376.1|63378.5|63361.3|792
1632213900000|2021-09-21 08:45:00|63383.7|63368.7|63379.7|63364.7|63384.9|63369.1|63373.7|63356.1|811
1632214200000|2021-09-21 08:50:00|63379.8|63364.8|63372|63352|63390.5|63373.5|63368.2|63350|814
1632214500000|2021-09-21 08:55:00|63371.9|63351.9|63380.3|63360.3|63384.6|63366.7|63362.3|63344.6|753
1632214800000|2021-09-21 09:00:00|63380|63360|63395.7|63375.7|63395.8|63377.7|63371.6|63352.4|783
1632215100000|2021-09-21 09:05:00|63395.8|63375.8|63371.9|63351.9|63396|63377.8|63366.5|63349.7|701
1632215400000|2021-09-21 09:10:00|63371.8|63351.8|63360.9|63345.9|63376.9|63358.3|63357.1|63339.7|629
1632215700000|2021-09-21 09:15:00|63361|63346|63379.5|63364.5|63379.8|63364.8|63360.3|63342.2|622
1632216000000|2021-09-21 09:20:00|63379.8|63364.8|63389.6|63369.6|63390|63371.7|63375|63358.8|639
1632216300000|2021-09-21 09:25:00|63389|63369|63376.9|63361.9|63389.9|63372.2|63364.5|63347.1|669
1632216600000|2021-09-21 09:30:00|63376.7|63361.7|63378.6|63363.6|63388.4|63373.4|63369.8|63351.6|639
1632216900000|2021-09-21 09:35:00|63379|63364|63391|63376|63391|63376|63375.8|63359.1|589
1632217200000|2021-09-21 09:40:00|63390.9|63375.9|63394|63374|63395.2|63378|63384|63366.4|573
1632217500000|2021-09-21 09:45:00|63394.1|63374.1|63378.2|63358.2|63401.5|63383.3|63373.5|63356.3|647
1632217800000|2021-09-21 09:50:00|63376|63361|63373|63353|63382.4|63364.9|63367.8|63349.7|734
1632218100000|2021-09-21 09:55:00|63372.1|63352.1|63361.9|63346.9|63373.6|63356.8|63356.9|63340.4|736
1632218400000|2021-09-21 10:00:00|63361.8|63346.8|63362.9|63347.9|63363.5|63348.4|63352|63334.9|607
1632218700000|2021-09-21 10:05:00|63363|63348|63362.8|63347.8|63365.9|63350.7|63354.3|63338|605
1632219000000|2021-09-21 10:10:00|63362.6|63347.6|63367.9|63352.9|63371.8|63356.4|63360|63344.7|697
1632219300000|2021-09-21 10:15:00|63366.8|63351.8|63357.7|63342.7|63372.9|63357.9|63351.3|63334.2|680
1632219600000|2021-09-21 10:20:00|63357.5|63342.5|63383.1|63368.1|63383.4|63368.4|63352.2|63334.6|605
1632219900000|2021-09-21 10:25:00|63383.3|63368.3|63384.9|63369.9|63390.4|63373.4|63376.8|63359|620
1632220200000|2021-09-21 10:30:00|63386.7|63371.7|63380|63360|63386.7|63371.7|63370.9|63353.2|576
1632220500000|2021-09-21 10:35:00|63378.4|63363.4|63382.4|63367.4|63386.8|63369.5|63372.7|63354.9|590
1632220800000|2021-09-21 10:40:00|63382.3|63367.3|63368.9|63353.9|63384.1|63369.1|63368.9|63353.9|577
1632221100000|2021-09-21 10:45:00|63369|63354|63377.5|63362.5|63383|63365.8|63365.1|63348.4|550
1632221400000|2021-09-21 10:50:00|63377.4|63362.4|63369.9|63354.9|63378.1|63363.1|63360.7|63343.3|568
1632221700000|2021-09-21 10:55:00|63369.8|63354.8|63370.7|63355.7|63378.7|63361.6|63366.6|63349.6|539
1632222000000|2021-09-21 11:00:00|63370.9|63355.9|63379.5|63364.5|63383.2|63367.7|63369.9|63352.3|686
1632222300000|2021-09-21 11:05:00|63379.6|63364.6|63372.6|63357.6|63380.2|63364.7|63372|63355.1|723
1632222600000|2021-09-21 11:10:00|63372.5|63357.5|63372.3|63357.3|63375.5|63360.5|63362.6|63346.3|666
1632222900000|2021-09-21 11:15:00|63372.5|63357.5|63358.1|63343.1|63373|63357.6|63357.6|63340.2|657
1632223200000|2021-09-21 11:20:00|63358|63343|63354.2|63339.2|63360.8|63345.8|63352.3|63337.3|531
1632223500000|2021-09-21 11:25:00|63353.6|63338.6|63365.7|63350.7|63366.6|63351.6|63352.3|63337.3|586
1632223800000|2021-09-21 11:30:00|63366.1|63351.1|63359.3|63344.3|63373|63358|63359.3|63344.3|576
1632224100000|2021-09-21 11:35:00|63359.5|63344.5|63343.4|63323.4|63361|63346|63341.4|63322.6|521
1632224400000|2021-09-21 11:40:00|63343.2|63323.2|63327.6|63312.6|63343.2|63327.6|63317.7|63300.8|733
1632224700000|2021-09-21 11:45:00|63327.8|63312.8|63326.4|63311.4|63328.5|63313.5|63317.8|63302|682
1632225000000|2021-09-21 11:50:00|63327.4|63312.4|63328.3|63313.3|63329.7|63314.7|63314.2|63299.2|702
1632225300000|2021-09-21 11:55:00|63328.6|63313.6|63321.7|63306.7|63331.7|63315.4|63320.4|63304.1|647
1632225600000|2021-09-21 12:00:00|63321.5|63306.5|63316.8|63301.8|63337|63318.1|63315|63300|810
1632225900000|2021-09-21 12:05:00|63318.5|63303.5|63301.1|63286.1|63321.6|63306.6|63299.6|63284.4|783
1632226200000|2021-09-21 12:10:00|63303.9|63283.9|63362.1|63342.1|63366.6|63346.6|63300|63283.9|738
1632226500000|2021-09-21 12:15:00|63361.2|63341.2|63367.5|63347.5|63370.8|63350.8|63331.6|63313.6|1001
1632226800000|2021-09-21 12:20:00|63368.9|63348.9|63354.5|63334.5|63370.3|63350.6|63345.3|63325.3|981
1632227100000|2021-09-21 12:25:00|63354.7|63334.7|63351.2|63331.2|63357.9|63339.8|63331.5|63313.3|818
1632227400000|2021-09-21 12:30:00|63351.5|63331.5|63338.2|63323.2|63354.8|63337.1|63333.4|63315.4|912
1632227700000|2021-09-21 12:35:00|63338.3|63323.3|63362.7|63347.7|63366.7|63349.8|63332.2|63317.2|833
1632228000000|2021-09-21 12:40:00|63362.4|63347.4|63362.1|63347.1|63381.4|63366.4|63352.5|63332.5|877
1632228300000|2021-09-21 12:45:00|63362.2|63347.2|63348.6|63333.6|63367.7|63351.3|63346.3|63328.6|866
1632228600000|2021-09-21 12:50:00|63349|63334|63355.7|63340.7|63381.3|63363.8|63345.2|63329.6|873
1632228900000|2021-09-21 12:55:00|63355.8|63340.8|63348|63333|63365|63349.1|63342.6|63326.1|898
1632229200000|2021-09-21 13:00:00|63347.6|63332.6|63346.2|63331.2|63360.3|63341.3|63336.8|63321.8|897
1632229500000|2021-09-21 13:05:00|63346.1|63331.1|63389.6|63374.6|63394.2|63374.9|63345.9|63330.9|873
1632229800000|2021-09-21 13:10:00|63389.2|63374.2|63362.8|63347.8|63391.9|63376.5|63353.1|63335.8|831
1632230100000|2021-09-21 13:15:00|63362.9|63347.9|63377.4|63362.4|63389.5|63374.3|63362.6|63347.6|865
1632230400000|2021-09-21 13:20:00|63377.7|63362.7|63381.7|63366.7|63392.8|63374.1|63368.2|63351.9|869
1632230700000|2021-09-21 13:25:00|63381.5|63366.5|63383|63368|63387.1|63372.1|63375|63357.6|788
1632231000000|2021-09-21 13:30:00|63383.6|63368.6|63390.6|63375.6|63414.1|63396.3|63373|63355.7|990
1632231300000|2021-09-21 13:35:00|63390.7|63375.7|63387.8|63367.8|63406.2|63389.9|63372.8|63354.8|960
1632231600000|2021-09-21 13:40:00|63387.9|63367.9|63399.4|63379.4|63402.6|63384.7|63383.6|63364.5|945
1632231900000|2021-09-21 13:45:00|63399.3|63379.3|63380.9|63365.9|63410.8|63393.3|63374.5|63356|964
1632232200000|2021-09-21 13:50:00|63380.8|63365.8|63388.2|63368.2|63397.2|63379.9|63380.8|63362.2|883
1632232500000|2021-09-21 13:55:00|63387.6|63367.6|63399.3|63379.3|63404.3|63385.5|63383.4|63363.4|932
1632232800000|2021-09-21 14:00:00|63399.6|63379.6|63403.4|63383.4|63411|63394.2|63393.8|63376.3|937
1632233100000|2021-09-21 14:05:00|63403.5|63383.5|63447.8|63432.8|63449.4|63432.8|63402.8|63383.5|952
1632233400000|2021-09-21 14:10:00|63449.9|63429.9|63419.6|63399.6|63454.3|63435.3|63416.7|63398.3|928
1632233700000|2021-09-21 14:15:00|63419.9|63399.9|63438.2|63423.2|63443.2|63425.7|63413|63396.9|985
1632234000000|2021-09-21 14:20:00|63438.3|63423.3|63457.3|63442.3|63460.7|63443.2|63434.8|63418.1|885
1632234300000|2021-09-21 14:25:00|63457.2|63442.2|63437.4|63422.4|63458.5|63443|63437.4|63419.2|937
1632234600000|2021-09-21 14:30:00|63436.6|63421.6|63471.7|63451.7|63473.5|63455.5|63431.8|63414.3|898
1632234900000|2021-09-21 14:35:00|63472|63452|63449.8|63434.8|63473.8|63456.6|63449.5|63433.1|897
1632235200000|2021-09-21 14:40:00|63449.5|63434.5|63429.6|63414.6|63449.5|63434.5|63429.4|63412.7|836
1632235500000|2021-09-21 14:45:00|63429.5|63414.5|63434|63419|63450.3|63434|63421.4|63405.7|950
1632235800000|2021-09-21 14:50:00|63433.7|63418.7|63432.9|63417.9|63441.2|63423.2|63418.8|63398.8|899
1632236100000|2021-09-21 14:55:00|63432.5|63417.5|63431.2|63416.2|63441.2|63423.8|63424|63408.1|953
1632236400000|2021-09-21 15:00:00|63430.8|63415.8|63439.5|63419.5|63445|63427.5|63421.4|63406.4|942
1632236700000|2021-09-21 15:05:00|63439.3|63419.3|63430.4|63415.4|63446.1|63429.1|63427.8|63410.8|911
1632237000000|2021-09-21 15:10:00|63431.2|63416.2|63444|63429|63449.9|63433.2|63428.2|63411|758
1632237300000|2021-09-21 15:15:00|63443.9|63428.9|63467.3|63452.3|63472.6|63455.1|63438.7|63422|802
1632237600000|2021-09-21 15:20:00|63468.2|63453.2|63465.4|63450.4|63475|63457.7|63456.2|63438.7|834
1632237900000|2021-09-21 15:25:00|63465.3|63450.3|63481.5|63461.5|63485.1|63467.4|63459|63441.3|776
1632238200000|2021-09-21 15:30:00|63480.6|63460.6|63468.9|63448.9|63485.6|63468.1|63457.2|63441.7|891
1632238500000|2021-09-21 15:35:00|63469.9|63449.9|63458.2|63438.2|63469.9|63453.4|63448.7|63430.9|752
1632238800000|2021-09-21 15:40:00|63455.3|63440.3|63452.9|63432.9|63461|63443.9|63446.8|63430.1|756
1632239100000|2021-09-21 15:45:00|63452.8|63432.8|63440.8|63420.8|63456.3|63439|63435.4|63415.8|705
1632239400000|2021-09-21 15:50:00|63441.1|63421.1|63439.4|63424.4|63444.1|63426.2|63433|63415.2|705
1632239700000|2021-09-21 15:55:00|63439.9|63424.9|63432.2|63417.2|63441.3|63425|63428.7|63412.1|775
1632240000000|2021-09-21 16:00:00|63434.3|63414.3|63434.2|63414.2|63442.8|63422.8|63428.7|63408.7|814
1632240300000|2021-09-21 16:05:00|63434|63414|63434.3|63414.3|63438.5|63418.5|63429.7|63410.9|721
1632240600000|2021-09-21 16:10:00|63434.6|63414.6|63437.8|63417.8|63437.9|63417.9|63427|63408.5|690
1632240900000|2021-09-21 16:15:00|63438.2|63418.2|63434.1|63414.1|63445.6|63425.6|63432.8|63412.8|698
1632241200000|2021-09-21 16:20:00|63434|63414|63420.4|63400.4|63435.2|63415.2|63419.3|63399.3|684
1632241500000|2021-09-21 16:25:00|63419.6|63399.6|63420.7|63400.7|63421.8|63403.5|63410.3|63391.2|653
1632241800000|2021-09-21 16:30:00|63420.6|63400.6|63420.1|63400.1|63429|63411|63417.6|63399.4|599
1632242100000|2021-09-21 16:35:00|63420|63400|63418.1|63398.1|63420.5|63401.7|63407.4|63389|678
1632242400000|2021-09-21 16:40:00|63418.2|63398.2|63423.4|63403.4|63423.9|63405.4|63414.6|63396.3|618
1632242700000|2021-09-21 16:45:00|63423.1|63403.1|63424.7|63404.7|63429.6|63410.3|63419.7|63402.1|591
1632243000000|2021-09-21 16:50:00|63425.1|63405.1|63425|63405|63430.5|63412.3|63420.5|63402.3|624
1632243300000|2021-09-21 16:55:00|63424.9|63404.9|63412.7|63392.7|63425|63407.8|63406.7|63388.4|642
1632243600000|2021-09-21 17:00:00|63412.6|63392.6|63423|63403|63427.1|63407.1|63405.4|63385.4|767
1632243900000|2021-09-21 17:05:00|63423.2|63403.2|63431.2|63411.2|63431.3|63411.3|63413.6|63396.5|682
1632244200000|2021-09-21 17:10:00|63430.7|63410.7|63429.6|63409.6|63436.3|63416.9|63426.2|63408.6|606
1632244500000|2021-09-21 17:15:00|63430.2|63410.2|63429.2|63409.2|63438|63420.4|63428|63409.2|619
1632244800000|2021-09-21 17:20:00|63429.4|63409.4|63432.9|63412.9|63433|63414.6|63422.5|63404.5|568
1632245100000|2021-09-21 17:25:00|63432.6|63412.6|63430.5|63410.5|63436.5|63416.5|63427.6|63407.6|620
1632245400000|2021-09-21 17:30:00|63430.8|63410.8|63432.7|63412.7|63434.6|63417.4|63426.3|63407.3|687
1632245700000|2021-09-21 17:35:00|63432.8|63412.8|63441.1|63421.1|63450.9|63430.9|63430.2|63410.2|640
1632246000000|2021-09-21 17:40:00|63440.9|63420.9|63445.7|63425.7|63445.7|63426.5|63439.3|63419.8|625
1632246300000|2021-09-21 17:45:00|63445.1|63425.1|63450.8|63430.8|63453.6|63434.9|63440|63422.1|621
1632246600000|2021-09-21 17:50:00|63450.7|63430.7|63463.1|63443.1|63466.4|63446.4|63450.7|63430.7|609
1632246900000|2021-09-21 17:55:00|63462.9|63442.9|63424.8|63404.8|63463|63443|63424.7|63404.7|789
1632247200000|2021-09-21 18:00:00|63425.4|63405.4|63416.9|63396.9|63425.8|63405.8|63398.6|63378.6|782
1632247500000|2021-09-21 18:05:00|63416.6|63396.6|63419.9|63399.9|63427.8|63407.8|63414.3|63394.3|554
1632247800000|2021-09-21 18:10:00|63420.2|63400.2|63416.8|63396.8|63423.6|63403.6|63409.6|63390.2|545
1632248100000|2021-09-21 18:15:00|63416.7|63396.7|63424.9|63404.9|63425.1|63405.8|63410.5|63393.1|538
1632248400000|2021-09-21 18:20:00|63425|63405|63414.4|63394.4|63425.1|63405.1|63407.3|63388.3|559
1632248700000|2021-09-21 18:25:00|63414|63394|63423.1|63403.1|63426|63407.9|63414|63394|631
1632249000000|2021-09-21 18:30:00|63423.3|63403.3|63406.4|63386.4|63423.4|63403.4|63403.7|63385.4|611
1632249300000|2021-09-21 18:35:00|63406.3|63386.3|63415.9|63395.9|63417.5|63397.8|63404.9|63385.8|651
1632249600000|2021-09-21 18:40:00|63416|63396|63420.7|63400.7|63421.8|63401.8|63412|63392|620
1632249900000|2021-09-21 18:45:00|63420.6|63400.6|63421.1|63406.1|63427.8|63410|63417.7|63400|564
1632250200000|2021-09-21 18:50:00|63420.8|63405.8|63430.2|63410.2|63432.2|63412.9|63411.1|63393|660
1632250500000|2021-09-21 18:55:00|63430.1|63410.1|63425.5|63405.5|63431|63412.8|63423.9|63403.9|656
1632250800000|2021-09-21 19:00:00|63424.2|63404.2|63421.9|63401.9|63425.7|63405.7|63418.1|63398.1|635
1632251100000|2021-09-21 19:05:00|63421.7|63401.7|63421.4|63401.4|63423.7|63403.7|63417.7|63397.7|518
1632251400000|2021-09-21 19:10:00|63421.8|63401.8|63423.1|63403.1|63431.8|63411.8|63417.9|63399.4|634
1632251700000|2021-09-21 19:15:00|63423|63403|63412.3|63392.3|63425.6|63405.6|63408.8|63388.8|640
1632252000000|2021-09-21 19:20:00|63413|63393|63414.1|63394.1|63418.3|63398.3|63410.6|63390.6|618
1632252300000|2021-09-21 19:25:00|63414|63394|63408.5|63388.5|63416.7|63396.7|63406.6|63386.6|481
1632252600000|2021-09-21 19:30:00|63408.7|63388.7|63397.3|63377.3|63408.7|63388.7|63394.9|63374.9|603
1632252900000|2021-09-21 19:35:00|63397.4|63377.4|63404.4|63384.4|63405.2|63385.3|63397.4|63377.4|512
1632253200000|2021-09-21 19:40:00|63404.2|63384.2|63393.1|63373.1|63407.2|63387.2|63392.4|63372.4|646
1632253500000|2021-09-21 19:45:00|63393.3|63373.3|63400.6|63380.6|63401.9|63381.9|63393.1|63373.1|633
1632253800000|2021-09-21 19:50:00|63400|63380|63398.7|63378.7|63402.7|63382.7|63392.5|63372.5|600
1632254100000|2021-09-21 19:55:00|63399.4|63379.4|63408.7|63388.7|63410.5|63390.5|63397.2|63377.2|680
1632254400000|2021-09-21 20:00:00|63409.5|63389.5|63423.9|63403.9|63424.5|63404.5|63406.2|63386.2|607
1632254700000|2021-09-21 20:05:00|63424.2|63404.2|63427.7|63407.7|63432.2|63412.2|63421.1|63401.1|392
1632255000000|2021-09-21 20:10:00|63428.5|63408.5|63429.4|63409.4|63431.1|63411.1|63424.7|63404.7|371
1632255300000|2021-09-21 20:15:00|63429.3|63409.3|63428|63408|63436.3|63416.3|63427.4|63407.4|307
1632255600000|2021-09-21 20:20:00|63428.1|63408.1|63430|63410|63430.5|63410.5|63427.4|63407.4|253
1632255900000|2021-09-21 20:25:00|63430.6|63410.6|63429.6|63409.6|63437.9|63417.9|63428.9|63408.9|277
1632256200000|2021-09-21 20:30:00|63429.5|63409.5|63432.9|63412.9|63436.9|63416.9|63428.5|63408.5|343
1632256500000|2021-09-21 20:35:00|63432.7|63412.7|63429.5|63409.5|63434|63414|63428.9|63408.9|215
1632256800000|2021-09-21 20:40:00|63429.6|63409.6|63421.5|63401.5|63430.6|63410.6|63420.1|63400.1|218
1632257100000|2021-09-21 20:45:00|63421.1|63401.1|63416.9|63396.9|63424.8|63404.8|63416.9|63396.9|234
1632257400000|2021-09-21 20:50:00|63419.7|63399.7|63429.1|63409.1|63433.7|63413.7|63419.6|63399.6|354
1632257700000|2021-09-21 20:55:00|63428.1|63408.1|63441.5|63398.8|63446.2|63411.6|63423.6|63392.4|348
1632258000000|2021-09-21 21:00:00|63455.5|63383.3|63448.9|63389.8|63467.1|63390.9|63448.5|63375.2|41
1632258300000|2021-09-21 21:05:00|63455.9|63384.3|63444.6|63381.9|63465.3|63395.2|63444.6|63372.3|68
1632258600000|2021-09-21 21:10:00|63444.5|63389|63425|63380.6|63446.9|63394.7|63425|63347.8|156
1632258900000|2021-09-21 21:15:00|63425.6|63386.4|63433.9|63404.7|63442.4|63404.7|63420.3|63365.5|171
1632259200000|2021-09-21 21:20:00|63427.2|63399.3|63416.3|63394.4|63441.7|63399.6|63414.9|63370.4|167
1632259500000|2021-09-21 21:25:00|63416.2|63395.6|63420.4|63389.8|63431.8|63401|63415|63381|100
1632259800000|2021-09-21 21:30:00|63427.7|63385.6|63429.6|63395.6|63435.5|63403.4|63413.6|63382.5|101
1632260100000|2021-09-21 21:35:00|63424.7|63400.5|63441.6|63404.3|63444.6|63408.6|63421.2|63390.8|138
1632260400000|2021-09-21 21:40:00|63444.7|63405.8|63432|63402.6|63450.6|63408.5|63428.8|63388.5|190
1632260700000|2021-09-21 21:45:00|63435.2|63404.7|63436.6|63392.3|63438.5|63408.8|63427.3|63387.9|153
1632261000000|2021-09-21 21:50:00|63433.1|63402.1|63439.1|63392.7|63445.5|63404.8|63427|63377.4|117
1632261300000|2021-09-21 21:55:00|63437.6|63389.1|63434.2|63399.7|63444.1|63402|63429.2|63388.4|153
1632261600000|2021-09-21 22:00:00|63434.7|63399.5|63419.5|63399.5|63444.8|63407.3|63415.8|63391.2|423
1632261900000|2021-09-21 22:05:00|63419.7|63399.7|63417.4|63397.4|63421.3|63401.3|63413.4|63393.4|254
1632262200000|2021-09-21 22:10:00|63417.7|63397.7|63418.3|63398.3|63420.9|63400.9|63414|63394|256
1632262500000|2021-09-21 22:15:00|63418.9|63398.9|63423.1|63403.1|63424.8|63404.8|63418|63398|263
1632262800000|2021-09-21 22:20:00|63423.3|63403.3|63426.1|63406.1|63428|63408|63420.7|63400.7|277
1632263100000|2021-09-21 22:25:00|63426.5|63406.5|63430.1|63410.1|63430.3|63410.3|63424.7|63404.7|282
1632263400000|2021-09-21 22:30:00|63430.3|63410.3|63432.1|63412.1|63433.3|63413.3|63427.4|63407.4|275
1632263700000|2021-09-21 22:35:00|63432.3|63412.3|63432|63412|63433|63413|63430.1|63410.1|209
1632264000000|2021-09-21 22:40:00|63432.1|63412.1|63429.1|63409.1|63432.6|63412.6|63427.1|63407.1|227
1632264300000|2021-09-21 22:45:00|63428.7|63408.7|63430.6|63410.6|63432.4|63412.4|63428.5|63408.5|177
1632264600000|2021-09-21 22:50:00|63430.1|63410.1|63431.6|63411.6|63432.4|63412.4|63430.1|63410.1|228
1632264900000|2021-09-21 22:55:00|63431.9|63411.9|63434.5|63414.5|63435|63415|63429.2|63409.2|275
1632265200000|2021-09-21 23:00:00|63434.6|63414.6|63437|63417|63443|63423|63434.3|63414.3|352
1632265500000|2021-09-21 23:05:00|63436.6|63416.6|63437.3|63417.3|63440.7|63420.7|63436.1|63416.1|241
1632265800000|2021-09-21 23:10:00|63437.2|63417.2|63439.6|63419.6|63440.2|63420.2|63437.1|63417.1|246
1632266100000|2021-09-21 23:15:00|63439.7|63419.7|63437.7|63417.7|63440.3|63420.3|63436.2|63416.2|246
1632266400000|2021-09-21 23:20:00|63437.4|63417.4|63439.7|63419.7|63440|63420|63436|63416|220
1632266700000|2021-09-21 23:25:00|63439.1|63419.1|63439.6|63419.6|63440.1|63420.1|63438.5|63418.5|324
1632267000000|2021-09-21 23:30:00|63439.7|63419.7|63437.8|63417.8|63440.1|63420.1|63436.3|63416.3|318
1632267300000|2021-09-21 23:35:00|63437.7|63417.7|63442.3|63422.3|63443.7|63423.7|63437.3|63417.3|352
1632267600000|2021-09-21 23:40:00|63442.6|63422.6|63442.5|63422.5|63445.9|63425.9|63441.4|63421.4|338
1632267900000|2021-09-21 23:45:00|63442|63422|63443|63423|63444.8|63424.8|63439.1|63419.1|362
1632268200000|2021-09-21 23:50:00|63443.2|63423.2|63443.3|63423.3|63444|63424|63438.8|63418.8|321
1632268500000|2021-09-21 23:55:00|63443.4|63423.4|63442.9|63422.9|63448.9|63428.9|63442.1|63422.1|387
1632268800000|2021-09-22 00:00:00|63443.3|63423.3|63439.4|63419.4|63443.5|63423.5|63430.1|63410.1|615
1632269100000|2021-09-22 00:05:00|63439.5|63419.5|63441.8|63421.8|63442.9|63422.9|63433.2|63413.2|543
1632269400000|2021-09-22 00:10:00|63441.9|63421.9|63442.1|63422.1|63446.6|63426.6|63440.1|63420.1|424
1632269700000|2021-09-22 00:15:00|63441.9|63421.9|63442.7|63422.7|63445.2|63425.2|63439.2|63419.2|422
1632270000000|2021-09-22 00:20:00|63442.6|63422.6|63445.5|63425.5|63445.5|63425.5|63441.4|63421.4|298
1632270300000|2021-09-22 00:25:00|63445.2|63425.2|63447.7|63427.7|63448|63428|63438.3|63418.3|327
1632270600000|2021-09-22 00:30:00|63448|63428|63447|63427|63448|63428|63442.2|63422.2|363
1632270900000|2021-09-22 00:35:00|63447.4|63427.4|63452.8|63432.8|63456.3|63436.3|63447.4|63427.4|415
1632271200000|2021-09-22 00:40:00|63452.5|63432.5|63464|63444|63467.3|63447.3|63452.5|63432.5|397
1632271500000|2021-09-22 00:45:00|63463.9|63443.9|63466.3|63446.3|63470|63450|63461|63441|517
1632271800000|2021-09-22 00:50:00|63466.6|63446.6|63471|63451|63474.4|63454.4|63464.4|63444.4|494
1632272100000|2021-09-22 00:55:00|63471.3|63451.3|63459.6|63439.6|63471.3|63451.3|63458.7|63438.7|507
1632272400000|2021-09-22 01:00:00|63459.8|63439.8|63469.3|63449.3|63469.5|63449.5|63452.2|63432.2|764
1632272700000|2021-09-22 01:05:00|63469.9|63449.9|63438.9|63418.9|63477.1|63457.1|63427.2|63407.2|916
1632273000000|2021-09-22 01:10:00|63439|63419|63429.9|63409.9|63447.3|63427.3|63425.4|63405.4|900
1632273300000|2021-09-22 01:15:00|63429.7|63409.7|63422.7|63402.7|63429.8|63409.8|63408.5|63388.5|815
1632273600000|2021-09-22 01:20:00|63423.2|63403.2|63431.8|63411.8|63438.5|63418.5|63422.9|63402.9|720
1632273900000|2021-09-22 01:25:00|63431.9|63411.9|63409.2|63389.2|63434.5|63414.5|63408.7|63388.7|658
1632274200000|2021-09-22 01:30:00|63409.1|63389.1|63405.1|63385.1|63417.3|63397.3|63400.5|63380.5|735
1632274500000|2021-09-22 01:35:00|63405|63385|63409.3|63389.3|63412.3|63392.3|63402.4|63382.4|741
1632274800000|2021-09-22 01:40:00|63409.2|63389.2|63412.8|63392.8|63414.4|63394.4|63405.4|63385.4|511
1632275100000|2021-09-22 01:45:00|63412.7|63392.7|63412.9|63392.9|63419.2|63399.2|63409.5|63389.5|569
1632275400000|2021-09-22 01:50:00|63413|63393|63414.3|63394.3|63417.8|63397.8|63408.6|63388.6|491
1632275700000|2021-09-22 01:55:00|63414.4|63394.4|63416.1|63396.1|63423.1|63403.1|63411.7|63391.7|542
1632276000000|2021-09-22 02:00:00|63415.8|63395.8|63418.7|63398.7|63422.5|63402.5|63414.3|63394.3|555
1632276300000|2021-09-22 02:05:00|63418.6|63398.6|63415.3|63395.3|63419.6|63399.6|63412.6|63393.8|495
1632276600000|2021-09-22 02:10:00|63415.2|63395.2|63416.5|63396.5|63419.3|63399.3|63415|63395|396
1632276900000|2021-09-22 02:15:00|63416.3|63396.3|63415|63395|63423.7|63403.7|63414.8|63394.8|373
1632277200000|2021-09-22 02:20:00|63415.3|63395.3|63416.5|63396.5|63420.8|63400.8|63414.3|63394.3|412
1632277500000|2021-09-22 02:25:00|63416.1|63396.1|63426.8|63406.8|63427.7|63407.7|63415.1|63395.1|288
1632277800000|2021-09-22 02:30:00|63426.9|63406.9|63431.1|63411.1|63436.1|63416.1|63423.7|63403.7|434
1632278100000|2021-09-22 02:35:00|63431|63411|63432.1|63412.1|63433.3|63414.4|63429.4|63410.5|443
1632278400000|2021-09-22 02:40:00|63432|63412|63432.1|63412.1|63432.9|63414.6|63429.1|63410|371
1632278700000|2021-09-22 02:45:00|63432|63412|63430.7|63410.7|63437.4|63417.4|63428.8|63408.8|473
1632279000000|2021-09-22 02:50:00|63430.8|63410.8|63428.9|63408.9|63430.8|63410.8|63423|63403|470
1632279300000|2021-09-22 02:55:00|63428.7|63408.7|63432.1|63412.1|63432.6|63412.6|63427|63407|527
1632279600000|2021-09-22 03:00:00|63432.2|63412.2|63437.4|63417.4|63437.8|63417.8|63431.4|63411.4|413
1632279900000|2021-09-22 03:05:00|63438|63418|63431.6|63411.6|63438.1|63418.1|63430.8|63410.8|408
1632280200000|2021-09-22 03:10:00|63431.7|63411.7|63431.8|63411.8|63434|63415.7|63430.2|63411.1|396
1632280500000|2021-09-22 03:15:00|63431.9|63411.9|63440.9|63420.9|63441.4|63422.8|63431.4|63411.4|428
1632280800000|2021-09-22 03:20:00|63441.1|63421.1|63441.7|63421.7|63444.8|63424.8|63437.6|63417.6|436
1632281100000|2021-09-22 03:25:00|63441.8|63421.8|63440.5|63420.5|63444.5|63424.5|63437.2|63417.2|365
1632281400000|2021-09-22 03:30:00|63440.4|63420.4|63443.3|63423.3|63446.3|63426.3|63440.1|63420.1|359
1632281700000|2021-09-22 03:35:00|63443.4|63423.4|63459.9|63439.9|63461.1|63441.1|63443|63423|421
1632282000000|2021-09-22 03:40:00|63460.1|63440.1|63461.2|63441.2|63463.7|63443.7|63457.3|63437.3|371
1632282300000|2021-09-22 03:45:00|63461.1|63441.1|63458.2|63438.2|63462.3|63442.3|63457.2|63437.2|306
1632282600000|2021-09-22 03:50:00|63458.1|63438.1|63458.6|63438.6|63461.1|63442.4|63456.8|63437.2|360
1632282900000|2021-09-22 03:55:00|63458.7|63438.7|63458|63438|63462|63444|63458|63438|450
1632283200000|2021-09-22 04:00:00|63459.1|63439.1|63462.7|63442.7|63464.6|63446.6|63457.6|63437.6|327
1632283500000|2021-09-22 04:05:00|63462.5|63442.5|63472.7|63452.7|63473.8|63453.8|63458.9|63438.9|346
1632283800000|2021-09-22 04:10:00|63472.6|63452.6|63475.4|63455.4|63476.3|63456.3|63470|63450|393
1632284100000|2021-09-22 04:15:00|63475.5|63455.5|63472.4|63452.4|63475.8|63458|63469.7|63451.6|322
1632284400000|2021-09-22 04:20:00|63472.3|63452.3|63469.7|63449.7|63473.8|63453.8|63468.4|63448.4|290
1632284700000|2021-09-22 04:25:00|63469.8|63449.8|63466.1|63446.1|63470.6|63453.2|63463.8|63444.8|298
1632285000000|2021-09-22 04:30:00|63465.7|63445.7|63463.3|63443.3|63467.1|63449.5|63461.8|63443.2|279
1632285300000|2021-09-22 04:35:00|63463.4|63443.4|63459.6|63439.6|63464.7|63446.3|63458.8|63438.8|277
1632285600000|2021-09-22 04:40:00|63459.3|63439.3|63455.3|63435.3|63461.3|63442.7|63452.3|63434.1|242
1632285900000|2021-09-22 04:45:00|63454.4|63434.4|63449.5|63429.5|63456.4|63438.3|63447.6|63427.6|345
1632286200000|2021-09-22 04:50:00|63449.8|63429.8|63443.4|63423.4|63449.9|63429.9|63438.1|63418.1|416
1632286500000|2021-09-22 04:55:00|63443|63423|63448.3|63428.3|63449.1|63429.1|63440.1|63420.1|441
1632286800000|2021-09-22 05:00:00|63448.1|63428.1|63440|63420|63449.3|63429.3|63435.9|63415.9|475
1632287100000|2021-09-22 05:05:00|63440.1|63420.1|63436.7|63416.7|63446.2|63426.2|63436.2|63416.2|466
1632287400000|2021-09-22 05:10:00|63436.8|63416.8|63440.5|63420.5|63442.6|63422.6|63435.2|63415.2|373
1632287700000|2021-09-22 05:15:00|63440.9|63420.9|63436.8|63416.8|63442.5|63422.5|63434.6|63414.6|399
1632288000000|2021-09-22 05:20:00|63436.9|63416.9|63424.7|63404.7|63437|63417|63424.7|63404.7|426
1632288300000|2021-09-22 05:25:00|63424.6|63404.6|63431.2|63411.2|63433.4|63413.4|63424.1|63404.1|374
1632288600000|2021-09-22 05:30:00|63431.5|63411.5|63434|63414|63435.2|63415.2|63430.1|63410.1|358
1632288900000|2021-09-22 05:35:00|63434.5|63414.5|63437.5|63417.5|63437.9|63417.9|63431.8|63411.8|393
1632289200000|2021-09-22 05:40:00|63437.4|63417.4|63442.8|63422.8|63443.4|63423.4|63435.5|63415.5|373
1632289500000|2021-09-22 05:45:00|63442.9|63422.9|63441.3|63421.3|63450.4|63430.4|63440.4|63420.4|433
1632289800000|2021-09-22 05:50:00|63441.4|63421.4|63432|63412|63441.8|63421.8|63424.5|63404.5|581
1632290100000|2021-09-22 05:55:00|63431.9|63411.9|63442.9|63422.9|63447.8|63427.8|63431.6|63411.6|693
1632290400000|2021-09-22 06:00:00|63444.9|63424.9|63471.9|63451.9|63472.1|63452.9|63444.6|63424.6|726
1632290700000|2021-09-22 06:05:00|63471.2|63451.2|63452.8|63432.8|63475.7|63455.7|63449.6|63429.6|619
1632291000000|2021-09-22 06:10:00|63453|63433|63442.5|63422.5|63458.4|63440.5|63440.1|63420.1|534
1632291300000|2021-09-22 06:15:00|63442.1|63422.1|63436.6|63416.6|63445.2|63425.6|63433|63413|624
1632291600000|2021-09-22 06:20:00|63436.8|63416.8|63439.2|63419.2|63440.9|63420.9|63430.4|63410.4|685
1632291900000|2021-09-22 06:25:00|63439.3|63419.3|63443.8|63423.8|63452|63432|63433.6|63413.6|628
1632292200000|2021-09-22 06:30:00|63444.2|63424.2|63447|63432|63453.5|63435.9|63438.5|63421|580
1632292500000|2021-09-22 06:35:00|63447.1|63432.1|63433.5|63418.5|63449.6|63432.8|63430.6|63413.1|599
1632292800000|2021-09-22 06:40:00|63433.4|63418.4|63441.3|63421.3|63446.9|63428.9|63433|63416.1|559
1632293100000|2021-09-22 06:45:00|63441.2|63421.2|63436|63416|63442.2|63424.7|63426.5|63409.1|641
1632293400000|2021-09-22 06:50:00|63436.2|63416.2|63426.9|63406.9|63436.3|63417.3|63420.2|63402.3|553
1632293700000|2021-09-22 06:55:00|63423.7|63408.7|63412.6|63397.6|63432.6|63415.3|63409.2|63391.7|680
1632294000000|2021-09-22 07:00:00|63413.6|63398.6|63417|63397|63437|63417|63413.6|63396.2|811
1632294300000|2021-09-22 07:05:00|63416.7|63396.7|63393|63373|63419.1|63399.1|63389|63369.9|765
1632294600000|2021-09-22 07:10:00|63392.9|63372.9|63398.5|63378.5|63404.2|63386.9|63388.1|63371.2|776
1632294900000|2021-09-22 07:15:00|63398.6|63378.6|63390.8|63375.8|63402.4|63384.6|63389.1|63371.5|654
1632295200000|2021-09-22 07:20:00|63390.7|63375.7|63392.5|63372.5|63398.6|63381.2|63388.1|63370.7|601
1632295500000|2021-09-22 07:25:00|63392.8|63372.8|63407.3|63387.3|63426.5|63406.5|63389.5|63369.5|802
1632295800000|2021-09-22 07:30:00|63407|63387|63370.1|63350.1|63407.2|63390|63366.5|63349.9|848
1632296100000|2021-09-22 07:35:00|63370.3|63350.3|63390.8|63370.8|63393.2|63373.7|63359.8|63342.3|752
1632296400000|2021-09-22 07:40:00|63390.6|63370.6|63403.7|63388.7|63413.1|63393.1|63386.5|63367|808
1632296700000|2021-09-22 07:45:00|63403.9|63388.9|63412.1|63397.1|63417.2|63399.6|63398.9|63380.8|741
1632297000000|2021-09-22 07:50:00|63411.8|63396.8|63404.6|63389.6|63419|63400.7|63399.9|63382|725
1632297300000|2021-09-22 07:55:00|63404.2|63389.2|63410.4|63390.4|63419.4|63402|63392.9|63374.7|760
1632297600000|2021-09-22 08:00:00|63410.5|63390.5|63420.6|63405.6|63427.5|63410.1|63397.7|63380.1|743
1632297900000|2021-09-22 08:05:00|63420.4|63405.4|63421.2|63406.2|63427|63409.8|63404.8|63387.8|691
1632298200000|2021-09-22 08:10:00|63420.8|63405.8|63423.9|63403.9|63432.4|63415.1|63419|63402.3|714
1632298500000|2021-09-22 08:15:00|63424|63404|63421.7|63406.7|63434|63418|63421.4|63403.8|583
1632298800000|2021-09-22 08:20:00|63421.5|63406.5|63420.8|63405.8|63427.7|63410.4|63409.9|63392.5|707
1632299100000|2021-09-22 08:25:00|63420.7|63405.7|63427.1|63412.1|63434.8|63417.5|63417.8|63401.7|681
1632299400000|2021-09-22 08:30:00|63428.1|63413.1|63424.6|63409.6|63432.8|63415.8|63421.1|63403.3|692
1632299700000|2021-09-22 08:35:00|63424.8|63409.8|63404.7|63389.7|63432.7|63416.3|63401.5|63384.1|584
1632300000000|2021-09-22 08:40:00|63404.8|63389.8|63405.6|63390.6|63418|63400.4|63402.9|63384.7|663
1632300300000|2021-09-22 08:45:00|63405.5|63390.5|63400.2|63385.2|63410.6|63393.3|63393.4|63377.3|614
1632300600000|2021-09-22 08:50:00|63400.1|63385.1|63386.2|63371.2|63406.5|63388.4|63385.8|63369.2|620
1632300900000|2021-09-22 08:55:00|63386.3|63371.3|63380.2|63360.2|63393.5|63376.2|63375.6|63357.8|664
1632301200000|2021-09-22 09:00:00|63380.1|63360.1|63382.6|63367.6|63391.5|63373.8|63373.8|63358.8|733
1632301500000|2021-09-22 09:05:00|63382.8|63367.8|63367.7|63352.7|63382.8|63367.8|63364.1|63349.1|600
1632301800000|2021-09-22 09:10:00|63368.6|63353.6|63379.9|63364.9|63385|63367.5|63365.3|63348|635
1632302100000|2021-09-22 09:15:00|63379.8|63364.8|63368.1|63353.1|63381.6|63364.8|63364.6|63349.1|625
1632302400000|2021-09-22 09:20:00|63368.2|63353.2|63387.4|63372.4|63393.9|63376.2|63368.1|63353.1|604
1632302700000|2021-09-22 09:25:00|63387.9|63372.9|63394.2|63374.2|63396|63379.3|63381.1|63364.2|643
1632303000000|2021-09-22 09:30:00|63393.9|63373.9|63379.7|63364.7|63395.8|63380.8|63378.2|63363.2|620
1632303300000|2021-09-22 09:35:00|63379.8|63364.8|63376.6|63361.6|63390.1|63371.8|63375.6|63358.9|521
1632303600000|2021-09-22 09:40:00|63376.5|63361.5|63378.4|63363.4|63386.6|63368.8|63372.6|63355|605
1632303900000|2021-09-22 09:45:00|63378.7|63363.7|63390.1|63375.1|63392.2|63375.1|63378|63360.5|522
1632304200000|2021-09-22 09:50:00|63390.2|63375.2|63396.2|63381.2|63398.5|63381.4|63384.1|63369.1|573
1632304500000|2021-09-22 09:55:00|63395.6|63380.6|63408.4|63393.4|63411.2|63395|63394.2|63376.8|582
1632304800000|2021-09-22 10:00:00|63408.3|63393.3|63407.2|63387.2|63409.4|63393.3|63399.7|63382.1|553
1632305100000|2021-09-22 10:05:00|63407.3|63387.3|63409.1|63389.1|63411.2|63393.4|63398.3|63380.9|537
1632305400000|2021-09-22 10:10:00|63409.5|63389.5|63405.3|63390.3|63410.7|63393.3|63399.4|63381.6|438
1632305700000|2021-09-22 10:15:00|63405.4|63390.4|63396.1|63381.1|63406.1|63390.4|63391.1|63373.1|605
1632306000000|2021-09-22 10:20:00|63396.2|63381.2|63397.8|63377.8|63406.5|63389|63393.7|63377.4|508
1632306300000|2021-09-22 10:25:00|63398.1|63378.1|63396.1|63376.1|63403.2|63385.3|63392|63373.1|556
1632306600000|2021-09-22 10:30:00|63393.5|63378.5|63384.1|63369.1|63401.6|63384.3|63383.1|63364.8|598
1632306900000|2021-09-22 10:35:00|63386.3|63366.3|63384.3|63369.3|63391.9|63375|63379.9|63362.4|544
1632307200000|2021-09-22 10:40:00|63384.4|63369.4|63397|63382|63399|63384|63380.5|63363.2|591
1632307500000|2021-09-22 10:45:00|63396.9|63381.9|63388.7|63373.7|63398.4|63383|63384.7|63368.9|596
1632307800000|2021-09-22 10:50:00|63388.5|63373.5|63380.9|63365.9|63388.8|63373.8|63377.1|63362.1|475
1632308100000|2021-09-22 10:55:00|63381.5|63366.5|63380.5|63365.5|63389.9|63372|63371.7|63356.7|507
1632308400000|2021-09-22 11:00:00|63380.4|63365.4|63393|63378|63393.8|63378.8|63378.3|63363.3|501
1632308700000|2021-09-22 11:05:00|63392.9|63377.9|63390|63375|63397|63380.1|63386.4|63369.3|500
1632309000000|2021-09-22 11:10:00|63389.9|63374.9|63393.1|63378.1|63399|63384|63389.3|63374.3|444
1632309300000|2021-09-22 11:15:00|63393.3|63378.3|63394.9|63379.9|63398.3|63383.2|63386.6|63371.6|508
1632309600000|2021-09-22 11:20:00|63394.7|63379.7|63397.6|63382.6|63400|63382.6|63391.4|63373.8|428
1632309900000|2021-09-22 11:25:00|63396.9|63381.9|63394.4|63379.4|63409.9|63392.2|63394.1|63379.1|552
1632310200000|2021-09-22 11:30:00|63394.5|63379.5|63395.2|63380.2|63398.6|63383.6|63390.4|63375.4|497
1632310500000|2021-09-22 11:35:00|63395.3|63380.3|63387.8|63372.8|63398.2|63381.4|63384.3|63369.3|515
1632310800000|2021-09-22 11:40:00|63387.7|63372.7|63396.4|63381.4|63399.7|63383|63387.4|63372.4|462
1632311100000|2021-09-22 11:45:00|63396.8|63381.8|63387.3|63372.3|63400.8|63385.8|63384.2|63367|514
1632311400000|2021-09-22 11:50:00|63387.4|63372.4|63400.3|63385.3|63400.4|63385.4|63386.8|63369.8|499
1632311700000|2021-09-22 11:55:00|63400.2|63385.2|63421.4|63406.4|63431.6|63416.6|63400.2|63385.2|790
1632312000000|2021-09-22 12:00:00|63421.5|63406.5|63427.3|63407.3|63428|63410.5|63407|63387.4|716
1632312300000|2021-09-22 12:05:00|63426|63411|63400.8|63385.8|63430.4|63412.7|63395.2|63380.2|659
1632312600000|2021-09-22 12:10:00|63400.9|63385.9|63409.4|63394.4|63416|63400.6|63400.2|63383.2|626
1632312900000|2021-09-22 12:15:00|63409.3|63394.3|63425|63410|63427.9|63412.9|63402.3|63386.2|644
1632313200000|2021-09-22 12:20:00|63425.5|63410.5|63420.6|63405.6|63429.6|63412.2|63412.8|63396.5|681
1632313500000|2021-09-22 12:25:00|63420.9|63405.9|63398.2|63383.2|63422.1|63407.1|63396.1|63379|728
1632313800000|2021-09-22 12:30:00|63397.6|63382.6|63407.9|63392.9|63414|63398.2|63397.4|63380.7|685
1632314100000|2021-09-22 12:35:00|63409|63394|63403.5|63388.5|63411.4|63394|63394.2|63376.7|699
1632314400000|2021-09-22 12:40:00|63403.4|63388.4|63392.6|63372.6|63407.7|63392.4|63387.3|63370.5|764
1632314700000|2021-09-22 12:45:00|63392.7|63372.7|63391|63376|63398.4|63381.4|63387.5|63369.6|561
1632315000000|2021-09-22 12:50:00|63390.5|63375.5|63400|63385|63405.4|63390.4|63384.4|63368.5|709
1632315300000|2021-09-22 12:55:00|63399.6|63384.6|63403.7|63388.7|63406.9|63389.6|63388.2|63371|712
1632315600000|2021-09-22 13:00:00|63404.1|63389.1|63402.8|63387.8|63408|63390.9|63388.2|63373.2|781
1632315900000|2021-09-22 13:05:00|63402.3|63387.3|63389.4|63374.4|63402.7|63387.3|63381.3|63366.3|667
1632316200000|2021-09-22 13:10:00|63389.2|63374.2|63392.8|63377.8|63398.7|63383.7|63386.6|63371.6|683
1632316500000|2021-09-22 13:15:00|63392.7|63377.7|63408.9|63393.9|63411.7|63396.7|63391.4|63376.4|707
1632316800000|2021-09-22 13:20:00|63408.8|63393.8|63427.6|63412.6|63431.2|63416.2|63405.3|63390.3|712
1632317100000|2021-09-22 13:25:00|63426|63411|63424.4|63409.4|63431.5|63415.8|63420|63405|679
1632317400000|2021-09-22 13:30:00|63423.2|63408.2|63420|63405|63428.9|63410|63409.5|63392.9|949
1632317700000|2021-09-22 13:35:00|63419.7|63404.7|63431.1|63416.1|63433.4|63416.4|63410.2|63391.9|896
1632318000000|2021-09-22 13:40:00|63431|63416|63416.8|63401.8|63433.1|63417.2|63410.6|63394|812
1632318300000|2021-09-22 13:45:00|63415.8|63400.8|63423.6|63403.6|63429.5|63414.5|63414.4|63397.8|781
1632318600000|2021-09-22 13:50:00|63423.9|63403.9|63408.4|63393.4|63432.5|63415.1|63404|63387.5|797
1632318900000|2021-09-22 13:55:00|63408.7|63393.7|63398.6|63378.6|63410.1|63393.7|63385.8|63368.7|851
1632319200000|2021-09-22 14:00:00|63398.5|63378.5|63403.3|63383.3|63410.6|63393.4|63393|63375.6|878
1632319500000|2021-09-22 14:05:00|63401.4|63386.4|63369.1|63354.1|63406|63388.9|63367.3|63349.2|809
1632319800000|2021-09-22 14:10:00|63369.2|63354.2|63348.4|63333.4|63370.8|63354.2|63344.8|63327.5|837
1632320100000|2021-09-22 14:15:00|63347.6|63332.6|63322.7|63307.7|63353.7|63338.5|63320.7|63305.7|924
1632320400000|2021-09-22 14:20:00|63323|63308|63357.6|63342.6|63365.3|63347.3|63321.6|63305.6|842
1632320700000|2021-09-22 14:25:00|63359.9|63339.9|63372.1|63357.1|63381.3|63363.7|63354.8|63335.8|778
1632321000000|2021-09-22 14:30:00|63373.6|63358.6|63370.4|63350.4|63375.1|63360.1|63355.5|63338.5|793
1632321300000|2021-09-22 14:35:00|63370.5|63350.5|63347.4|63332.4|63372.4|63355|63347.2|63329.8|744
1632321600000|2021-09-22 14:40:00|63347.5|63332.5|63358.7|63338.7|63362.8|63345.1|63344.3|63325.1|811
1632321900000|2021-09-22 14:45:00|63358.8|63338.8|63348.2|63333.2|63375.1|63358.1|63347.9|63332.4|773
1632322200000|2021-09-22 14:50:00|63348.4|63333.4|63394.5|63374.5|63394.7|63375.5|63343.1|63327.3|870
1632322500000|2021-09-22 14:55:00|63394.2|63374.2|63374.9|63359.9|63402.9|63382.9|63374.7|63358.1|930
1632322800000|2021-09-22 15:00:00|63374.8|63359.8|63374.5|63354.5|63389|63370.6|63372|63354.3|863
1632323100000|2021-09-22 15:05:00|63373.7|63353.7|63352.6|63337.6|63375.1|63355.1|63342.8|63325.7|753
1632323400000|2021-09-22 15:10:00|63353|63338|63370.4|63355.4|63372.7|63355.9|63350.4|63335.2|692
1632323700000|2021-09-22 15:15:00|63370.3|63355.3|63360.8|63345.8|63372.9|63356|63359.9|63344.8|723
1632324000000|2021-09-22 15:20:00|63360.3|63345.3|63361.2|63341.2|63367.7|63350|63350.8|63333.8|731
1632324300000|2021-09-22 15:25:00|63361.3|63341.3|63357.6|63337.6|63366.6|63349.9|63351.1|63335.4|762
1632324600000|2021-09-22 15:30:00|63357.7|63337.7|63369.6|63354.6|63377.4|63359.6|63354.8|63337.7|751
1632324900000|2021-09-22 15:35:00|63369.8|63354.8|63366|63346|63379.7|63362.3|63362.3|63344.2|708
1632325200000|2021-09-22 15:40:00|63365.9|63345.9|63360.2|63345.2|63368|63351.8|63354.6|63337.6|730
1632325500000|2021-09-22 15:45:00|63360|63345|63365.7|63345.7|63369.5|63352.4|63354.5|63337.9|662
1632325800000|2021-09-22 15:50:00|63365.9|63345.9|63362.4|63347.4|63380.3|63360.3|63345.2|63325.2|931
1632326100000|2021-09-22 15:55:00|63362.8|63347.8|63360.8|63340.8|63368.5|63350.9|63351.2|63334.5|816
1632326400000|2021-09-22 16:00:00|63361.1|63341.1|63354.2|63334.2|63367.6|63347.6|63352.2|63333.4|753
1632326700000|2021-09-22 16:05:00|63353.9|63333.9|63350.8|63330.8|63356.9|63340.1|63340.7|63320.7|636
1632327000000|2021-09-22 16:10:00|63350.9|63330.9|63365.1|63345.1|63366.2|63346.2|63347.2|63327.9|651
1632327300000|2021-09-22 16:15:00|63365|63345|63374.1|63354.1|63376.6|63356.6|63363|63343.3|572
1632327600000|2021-09-22 16:20:00|63374.3|63354.3|63375.2|63355.2|63381.1|63361.8|63364.8|63345.8|670
1632327900000|2021-09-22 16:25:00|63375.3|63355.3|63376.7|63356.7|63382.2|63363|63368.9|63350.8|588
1632328200000|2021-09-22 16:30:00|63378.6|63358.6|63387.9|63367.9|63388.7|63368.7|63369.3|63349.3|647
1632328500000|2021-09-22 16:35:00|63388|63368|63374.7|63354.7|63388|63368|63371.8|63352.9|564
1632328800000|2021-09-22 16:40:00|63374.6|63354.6|63374.9|63354.9|63378|63360.7|63369|63349.2|550
1632329100000|2021-09-22 16:45:00|63375.2|63355.2|63369.6|63349.6|63381.9|63361.9|63366|63348.9|611
1632329400000|2021-09-22 16:50:00|63369.5|63349.5|63372.4|63352.4|63373.7|63353.7|63358.8|63338.8|638
1632329700000|2021-09-22 16:55:00|63372.3|63352.3|63376.4|63356.4|63379.5|63359.5|63364.3|63344.3|494
1632330000000|2021-09-22 17:00:00|63376.6|63356.6|63373.4|63353.4|63386.7|63366.7|63366.9|63349.5|603
1632330300000|2021-09-22 17:05:00|63373.5|63353.5|63364.8|63344.8|63377.5|63357.5|63362.5|63342.5|577
1632330600000|2021-09-22 17:10:00|63364.9|63344.9|63387.6|63367.6|63388.6|63369.1|63364.3|63344.3|536
1632330900000|2021-09-22 17:15:00|63387.5|63367.5|63390.2|63370.2|63390.2|63372.6|63373.5|63353.5|579
1632331200000|2021-09-22 17:20:00|63390.1|63370.1|63392.4|63372.4|63401.1|63381.1|63389|63369.6|542
1632331500000|2021-09-22 17:25:00|63392.2|63372.2|63405.1|63385.1|63406.8|63388.3|63391.7|63371.7|532
1632331800000|2021-09-22 17:30:00|63405|63385|63430.6|63410.6|63430.6|63410.6|63403.8|63383.8|617
1632332100000|2021-09-22 17:35:00|63430.7|63410.7|63429.9|63409.9|63431|63411.4|63425.9|63405.9|545
1632332400000|2021-09-22 17:40:00|63429.6|63409.6|63436.7|63416.7|63442.1|63423.6|63424.1|63406.2|629
1632332700000|2021-09-22 17:45:00|63436.8|63416.8|63445.5|63425.5|63450|63431.3|63434.5|63416.8|555
1632333000000|2021-09-22 17:50:00|63446.9|63426.9|63419.4|63399.4|63447.4|63427.4|63408.2|63389.8|659
1632333300000|2021-09-22 17:55:00|63419.6|63399.6|63429.6|63369.3|63434.8|63403.5|63407.3|63366.9|698
1632333600000|2021-09-22 18:00:00|63497|63405|63333.6|63313.6|63555.6|63505.4|63315.6|63295.6|1151
1632333900000|2021-09-22 18:05:00|63333.9|63313.9|63326.2|63306.2|63377.5|63357.5|63279.2|63259.2|1132
1632334200000|2021-09-22 18:10:00|63326.1|63306.1|63284.7|63264.7|63357.6|63337.6|63282.5|63262.5|1097
1632334500000|2021-09-22 18:15:00|63284.1|63264.1|63347.8|63327.8|63354.8|63334.8|63265.9|63245.9|1121
1632334800000|2021-09-22 18:20:00|63349.5|63329.5|63330|63310|63363.7|63343.7|63320.7|63300.7|1049
1632335100000|2021-09-22 18:25:00|63329.9|63309.9|63315.3|63295.3|63339.6|63319.6|63304.6|63284.6|989
1632335400000|2021-09-22 18:30:00|63314.4|63294.4|63282.8|63262.8|63318.4|63298.4|63275.3|63255.3|1078
1632335700000|2021-09-22 18:35:00|63283.5|63263.5|63469.5|63449.5|63475.7|63455.7|63269.6|63249.6|1131
1632336000000|2021-09-22 18:40:00|63469.9|63449.9|63516.4|63496.4|63532.5|63512.5|63433.3|63413.3|1152
1632336300000|2021-09-22 18:45:00|63517.7|63497.7|63572.2|63552.2|63582.7|63562.7|63495.9|63475.9|1155
1632336600000|2021-09-22 18:50:00|63579.8|63559.8|63542.6|63522.6|63606.4|63586.4|63513.7|63493.7|1127
1632336900000|2021-09-22 18:55:00|63542.9|63522.9|63602.1|63582.1|63617.7|63597.7|63530.8|63510.8|1140
1632337200000|2021-09-22 19:00:00|63601.9|63581.9|63633.8|63613.8|63651.2|63631.2|63601.9|63581.9|1141
1632337500000|2021-09-22 19:05:00|63634.1|63614.1|63559.8|63539.8|63636|63616|63553.1|63533.1|1120
1632337800000|2021-09-22 19:10:00|63559.7|63539.7|63588.3|63568.3|63613.2|63593.2|63559.2|63539.2|1054
1632338100000|2021-09-22 19:15:00|63591.2|63571.2|63519.2|63499.2|63600.8|63580.8|63514.7|63494.7|1059
1632338400000|2021-09-22 19:20:00|63519.4|63499.4|63533|63513|63539.6|63519.6|63503.7|63483.7|1055
1632338700000|2021-09-22 19:25:00|63532.8|63512.8|63550.1|63530.1|63570.2|63550.2|63530.9|63510.9|949
1632339000000|2021-09-22 19:30:00|63551|63531|63584.4|63564.4|63591.8|63571.8|63522.7|63502.7|988
1632339300000|2021-09-22 19:35:00|63583.7|63563.7|63571.6|63551.6|63600.1|63580.1|63569.5|63549.5|884
1632339600000|2021-09-22 19:40:00|63571.5|63551.5|63588.8|63568.8|63591.7|63571.7|63561.5|63541.5|902
1632339900000|2021-09-22 19:45:00|63589.9|63569.9|63572.4|63552.4|63590.1|63570.1|63558.3|63538.3|816
1632340200000|2021-09-22 19:50:00|63573.2|63553.2|63543.9|63523.9|63586.6|63566.6|63540.6|63520.6|930
1632340500000|2021-09-22 19:55:00|63544.3|63524.3|63594|63574|63597.2|63577.2|63536.1|63516.1|884
1632340800000|2021-09-22 20:00:00|63595.6|63575.6|63596.5|63576.5|63606.4|63586.4|63588.6|63568.6|616
1632341100000|2021-09-22 20:05:00|63596.3|63576.3|63595.1|63575.1|63600.7|63580.7|63586.3|63566.3|363
1632341400000|2021-09-22 20:10:00|63595.3|63575.3|63612.4|63592.4|63617.7|63597.7|63595.1|63575.1|434
1632341700000|2021-09-22 20:15:00|63611.3|63591.3|63611.4|63591.4|63612.3|63592.3|63600.7|63580.7|416
1632342000000|2021-09-22 20:20:00|63611|63591|63605.4|63585.4|63611.5|63591.5|63603.3|63583.3|250
1632342300000|2021-09-22 20:25:00|63605.3|63585.3|63612.8|63592.8|63616.6|63596.6|63604.4|63584.4|323
1632342600000|2021-09-22 20:30:00|63613.2|63593.2|63606.8|63586.8|63617|63597|63606.2|63586.2|390
1632342900000|2021-09-22 20:35:00|63607|63587|63602.4|63582.4|63611.8|63591.8|63602.1|63582.1|274
1632343200000|2021-09-22 20:40:00|63602.3|63582.3|63594.4|63574.4|63608.6|63588.6|63592.3|63572.3|341
1632343500000|2021-09-22 20:45:00|63594.8|63574.8|63601.9|63581.9|63605.1|63585.1|63594.1|63574.1|310
1632343800000|2021-09-22 20:50:00|63602|63582|63621.3|63601.3|63622|63602|63596.5|63576.5|440
1632344100000|2021-09-22 20:55:00|63621.4|63601.4|63635.2|63615.2|63635.5|63615.5|63618.8|63598.8|413
1632344400000|2021-09-22 21:00:00|63635.9|63615.9|63640.9|63595.8|63641.5|63620.6|63630.9|63595.8|63
1632344700000|2021-09-22 21:05:00|63644.2|63589|63636.6|63589.7|63645.8|63610|63631.3|63560.3|99
1632345000000|2021-09-22 21:10:00|63638.8|63575.2|63630.1|63577.2|63639.7|63603.4|63622.8|63562.6|213
1632345300000|2021-09-22 21:15:00|63632.2|63578.5|63627.4|63584.8|63634.8|63600.7|63627.2|63569.5|132
1632345600000|2021-09-22 21:20:00|63633.1|63577.9|63619.4|63586.3|63633.4|63594.4|63611|63568.8|189
1632345900000|2021-09-22 21:25:00|63616.1|63590.3|63616.3|63589.7|63623.2|63593.8|63612.5|63573.6|94
1632346200000|2021-09-22 21:30:00|63614.9|63593|63608.4|63588.4|63620.4|63594|63606.7|63576.5|195
1632346500000|2021-09-22 21:35:00|63608.3|63588.3|63610.1|63579.6|63614.1|63589.9|63599.7|63577.5|167
1632346800000|2021-09-22 21:40:00|63610.2|63579.7|63607.3|63582.7|63611.9|63587.6|63604.2|63579.7|121
1632347100000|2021-09-22 21:45:00|63605.8|63582.3|63605.1|63584.9|63611.2|63586.2|63604|63581.7|142
1632347400000|2021-09-22 21:50:00|63604.9|63585.1|63602.8|63582.8|63609.3|63586.2|63596.9|63576.9|222
1632347700000|2021-09-22 21:55:00|63601.7|63581.7|63601.4|63581.4|63607.1|63587.1|63600|63579.9|199
1632348000000|2021-09-22 22:00:00|63603.9|63583.9|63597.8|63577.8|63608.7|63588.7|63596.3|63576.3|402
1632348300000|2021-09-22 22:05:00|63598.4|63578.4|63605.1|63585.1|63606.8|63586.8|63596.4|63576.4|268
1632348600000|2021-09-22 22:10:00|63605|63585|63605|63585|63608.3|63588.3|63602.9|63582.9|188
1632348900000|2021-09-22 22:15:00|63604.9|63584.9|63607.4|63587.4|63609.2|63589.2|63603.9|63583.9|169
1632349200000|2021-09-22 22:20:00|63607.5|63587.5|63604.3|63584.3|63607.6|63587.6|63601.6|63581.6|162
1632349500000|2021-09-22 22:25:00|63604.5|63584.5|63607.3|63587.3|63609.2|63589.2|63602.7|63582.7|168
1632349800000|2021-09-22 22:30:00|63607.5|63587.5|63607.2|63587.2|63608.4|63588.4|63603.9|63583.9|211
1632350100000|2021-09-22 22:35:00|63606.9|63586.9|63602.4|63582.4|63607.9|63587.9|63598.2|63578.2|271
1632350400000|2021-09-22 22:40:00|63602.5|63582.5|63600.6|63580.6|63603.2|63583.2|63599.4|63579.4|189
1632350700000|2021-09-22 22:45:00|63600.7|63580.7|63596.4|63576.4|63603.1|63583.1|63593.4|63573.4|189
1632351000000|2021-09-22 22:50:00|63596.5|63576.5|63597.7|63577.7|63598.9|63580.3|63592.4|63572.4|170
1632351300000|2021-09-22 22:55:00|63597.9|63577.9|63597.4|63577.4|63598|63578|63594.9|63574.9|175
1632351600000|2021-09-22 23:00:00|63597.2|63577.2|63599.6|63579.6|63600.9|63583.2|63595.9|63575.9|252
1632351900000|2021-09-22 23:05:00|63599.7|63579.7|63596.6|63576.6|63600.6|63582.9|63596.4|63576.4|202
1632352200000|2021-09-22 23:10:00|63596.9|63576.9|63599.7|63579.7|63602.3|63582.3|63596.7|63576.7|240
1632352500000|2021-09-22 23:15:00|63600.5|63580.5|63605.5|63585.5|63606|63586|63599.1|63579.1|258
1632352800000|2021-09-22 23:20:00|63605.1|63585.1|63611.1|63591.1|63611.1|63591.1|63605|63585|215
1632353100000|2021-09-22 23:25:00|63610.9|63590.9|63605|63585|63611|63591|63604.3|63584.3|283
1632353400000|2021-09-22 23:30:00|63605.1|63585.1|63607.8|63587.8|63609.6|63589.6|63604.1|63584.1|342
1632353700000|2021-09-22 23:35:00|63607.9|63587.9|63615.9|63595.9|63617.7|63597.7|63607.1|63587.1|243
1632354000000|2021-09-22 23:40:00|63615.7|63595.7|63627|63607|63627.8|63607.8|63615.3|63595.3|425
1632354300000|2021-09-22 23:45:00|63625|63605|63630.8|63610.8|63634|63616.7|63624|63604|380
1632354600000|2021-09-22 23:50:00|63630.6|63610.6|63627.9|63607.9|63633.7|63613.7|63623.4|63603.4|377
1632354900000|2021-09-22 23:55:00|63627.8|63607.8|63635.9|63615.9|63638.7|63618.7|63625.8|63605.8|466
1632355200000|2021-09-23 00:00:00|63635.7|63615.7|63634.1|63614.1|63638.7|63618.7|63621.3|63601.3|527
1632355500000|2021-09-23 00:05:00|63634.6|63614.6|63632.3|63612.3|63637.5|63617.5|63630.4|63610.4|467
1632355800000|2021-09-23 00:10:00|63631.8|63611.8|63638.7|63618.7|63639.1|63619.1|63629.1|63609.1|389
1632356100000|2021-09-23 00:15:00|63638.1|63618.1|63643.4|63623.4|63644.7|63624.7|63636.3|63616.3|487
1632356400000|2021-09-23 00:20:00|63643.7|63623.7|63650.5|63630.5|63652.4|63632.4|63639.6|63619.6|481
1632356700000|2021-09-23 00:25:00|63650.4|63630.4|63651|63631|63653.8|63633.8|63642.8|63622.8|451
1632357000000|2021-09-23 00:30:00|63650.9|63630.9|63653.3|63633.3|63656.9|63636.9|63650.2|63630.2|517
1632357300000|2021-09-23 00:35:00|63653.2|63633.2|63647.9|63627.9|63654.5|63634.5|63646.1|63626.1|428
1632357600000|2021-09-23 00:40:00|63648|63628|63628.8|63608.8|63648.3|63628.3|63625.8|63605.8|524
1632357900000|2021-09-23 00:45:00|63629.3|63609.3|63629.2|63609.2|63632.9|63612.9|63624.6|63604.6|399
1632358200000|2021-09-23 00:50:00|63628.9|63608.9|63629.8|63609.8|63634.5|63614.5|63625.8|63605.8|373
1632358500000|2021-09-23 00:55:00|63628.4|63608.4|63626.6|63606.6|63629.3|63609.5|63623.9|63603.9|398
1632358800000|2021-09-23 01:00:00|63627|63607|63625|63605|63635|63615|63623.6|63603.6|511
1632359100000|2021-09-23 01:05:00|63624.9|63604.9|63629.8|63609.8|63630.3|63610.3|63619.3|63599.3|427
1632359400000|2021-09-23 01:10:00|63629.9|63609.9|63636.9|63616.9|63638.5|63618.5|63625.9|63605.9|401
1632359700000|2021-09-23 01:15:00|63636.8|63616.8|63636.1|63616.1|63640.6|63620.6|63634.5|63614.5|418
1632360000000|2021-09-23 01:20:00|63636.2|63616.2|63634.8|63614.8|63638.4|63618.4|63629.4|63609.4|469
1632360300000|2021-09-23 01:25:00|63635|63615|63631.2|63611.2|63640.8|63620.8|63630|63610|346
1632360600000|2021-09-23 01:30:00|63630.8|63610.8|63629.8|63609.8|63632.5|63612.5|63623.9|63603.9|443
1632360900000|2021-09-23 01:35:00|63629.9|63609.9|63616.3|63596.3|63631|63611|63613.8|63593.8|418
1632361200000|2021-09-23 01:40:00|63615.7|63595.7|63608.9|63588.9|63617.9|63597.9|63608.9|63588.9|428
1632361500000|2021-09-23 01:45:00|63609.3|63589.3|63602.1|63582.1|63611|63591|63594.4|63574.4|521
1632361800000|2021-09-23 01:50:00|63601.6|63581.6|63599.9|63579.9|63602.1|63582.1|63597.1|63577.1|421
1632362100000|2021-09-23 01:55:00|63599.8|63579.8|63594.1|63574.1|63600.8|63580.8|63593.5|63573.5|493
1632362400000|2021-09-23 02:00:00|63594.2|63574.2|63610.2|63590.2|63610.5|63590.5|63593.6|63573.6|477
1632362700000|2021-09-23 02:05:00|63610.1|63590.1|63617.1|63597.1|63619.1|63599.1|63605.3|63585.3|510
1632363000000|2021-09-23 02:10:00|63616.2|63596.2|63620.1|63600.1|63622.5|63604.5|63615.9|63595.9|341
1632363300000|2021-09-23 02:15:00|63620.2|63600.2|63609.9|63589.9|63621.4|63602.7|63608.8|63588.8|573
1632363600000|2021-09-23 02:20:00|63609.8|63589.8|63606.1|63586.1|63610.6|63590.6|63603.3|63583.3|434
1632363900000|2021-09-23 02:25:00|63606|63586|63591.1|63571.1|63607.4|63587.4|63590.7|63570.7|498
1632364200000|2021-09-23 02:30:00|63591|63571|63588.3|63568.3|63594.1|63574.1|63588.3|63568.3|426
1632364500000|2021-09-23 02:35:00|63588.8|63568.8|63588.8|63568.8|63590|63570|63582.4|63562.4|417
1632364800000|2021-09-23 02:40:00|63588.9|63568.9|63577.4|63557.4|63589.1|63569.1|63574.6|63554.6|461
1632365100000|2021-09-23 02:45:00|63577.5|63557.5|63583.9|63563.9|63583.9|63563.9|63577.2|63557.2|401
1632365400000|2021-09-23 02:50:00|63583.6|63563.6|63580.2|63560.2|63587.4|63567.4|63578.5|63558.5|459
1632365700000|2021-09-23 02:55:00|63580.5|63560.5|63580.5|63560.5|63586|63566|63573.4|63553.4|595
1632366000000|2021-09-23 03:00:00|63580.6|63560.6|63568|63548|63580.9|63560.9|63565|63545|520
1632366300000|2021-09-23 03:05:00|63567.8|63547.8|63553.3|63533.3|63567.9|63547.9|63552.8|63532.8|477
1632366600000|2021-09-23 03:10:00|63553.2|63533.2|63551.2|63531.2|63558.4|63538.4|63543.9|63523.9|397
1632366900000|2021-09-23 03:15:00|63551.7|63531.7|63557.4|63537.4|63558.6|63538.6|63550.6|63530.6|381
1632367200000|2021-09-23 03:20:00|63557.5|63537.5|63542.4|63522.4|63557.6|63537.6|63542.4|63522.4|384
1632367500000|2021-09-23 03:25:00|63542.6|63522.6|63539.8|63519.8|63546.3|63526.3|63538.6|63518.6|312
1632367800000|2021-09-23 03:30:00|63540|63520|63545.7|63525.7|63546|63526|63539.6|63519.6|308
1632368100000|2021-09-23 03:35:00|63545.8|63525.8|63545.1|63525.1|63545.8|63525.8|63539.9|63519.9|271
1632368400000|2021-09-23 03:40:00|63545|63525|63527.3|63507.3|63545.2|63525.2|63527.1|63507.1|335
1632368700000|2021-09-23 03:45:00|63527.4|63507.4|63523.3|63503.3|63529|63509|63519.4|63499.4|402
1632369000000|2021-09-23 03:50:00|63523.4|63503.4|63517.8|63497.8|63523.6|63503.6|63517|63497|354
1632369300000|2021-09-23 03:55:00|63517.7|63497.7|63529.3|63509.3|63530|63510|63515|63495|372
1632369600000|2021-09-23 04:00:00|63529.4|63509.4|63522.5|63502.5|63529.7|63509.7|63520|63500|391
1632369900000|2021-09-23 04:05:00|63522.3|63502.3|63529.6|63509.6|63531.1|63511.1|63521.5|63501.5|386
1632370200000|2021-09-23 04:10:00|63529.7|63509.7|63533.4|63513.4|63538.3|63518.3|63528.1|63508.1|411
1632370500000|2021-09-23 04:15:00|63534.2|63514.2|63534.2|63514.2|63536.1|63516.1|63532.9|63512.9|335
1632370800000|2021-09-23 04:20:00|63534.5|63514.5|63535.6|63515.6|63538.2|63519.5|63533.5|63513.5|378
1632371100000|2021-09-23 04:25:00|63535.7|63515.7|63536.5|63516.5|63536.5|63516.5|63530.8|63510.8|215
1632371400000|2021-09-23 04:30:00|63535.8|63515.8|63537.9|63517.9|63538.3|63518.4|63533.4|63514.2|254
1632371700000|2021-09-23 04:35:00|63537.7|63517.7|63537.6|63517.6|63538.3|63518.3|63530.7|63510.7|295
1632372000000|2021-09-23 04:40:00|63537.2|63517.2|63538|63518|63538.6|63518.6|63536.8|63516.8|232
1632372300000|2021-09-23 04:45:00|63538.1|63518.1|63530.8|63510.8|63538.4|63518.4|63529.3|63509.3|287
1632372600000|2021-09-23 04:50:00|63530.9|63510.9|63521.7|63501.7|63531|63511|63520.9|63500.9|296
1632372900000|2021-09-23 04:55:00|63520.9|63500.9|63514.4|63494.4|63522.8|63503.7|63512.4|63492.4|437
1632373200000|2021-09-23 05:00:00|63514.5|63494.5|63517.3|63497.3|63519.5|63499.5|63512.3|63492.3|432
1632373500000|2021-09-23 05:05:00|63517.2|63497.2|63517.3|63497.3|63518|63498|63510.2|63491.2|331
1632373800000|2021-09-23 05:10:00|63517.4|63497.4|63519.7|63499.7|63520.9|63500.9|63513.9|63493.9|340
1632374100000|2021-09-23 05:15:00|63519.8|63499.8|63517.2|63497.2|63520.2|63501.7|63515.1|63495.1|279
1632374400000|2021-09-23 05:20:00|63517.1|63497.1|63522.5|63502.5|63525.6|63505.6|63517.1|63497.1|342
1632374700000|2021-09-23 05:25:00|63523.1|63503.1|63516.5|63496.5|63524.5|63504.5|63514.5|63494.5|314
1632375000000|2021-09-23 05:30:00|63516.4|63496.4|63518.8|63498.8|63519|63499|63513.5|63493.5|358
1632375300000|2021-09-23 05:35:00|63519.1|63499.1|63504.2|63484.2|63519.1|63499.1|63499.2|63479.2|468
1632375600000|2021-09-23 05:40:00|63504.1|63484.1|63499|63479|63505.7|63485.7|63493.1|63473.1|430
1632375900000|2021-09-23 05:45:00|63498.7|63478.7|63505.1|63485.1|63505.4|63485.4|63495.2|63475.2|426
1632376200000|2021-09-23 05:50:00|63505.3|63485.3|63498.7|63478.7|63505.8|63485.8|63496.7|63476.7|423
1632376500000|2021-09-23 05:55:00|63499|63479|63516.8|63496.8|63517.1|63497.1|63498.4|63478.4|448
1632376800000|2021-09-23 06:00:00|63517.1|63497.1|63524.9|63504.9|63527.2|63509.5|63514|63494|684
1632377100000|2021-09-23 06:05:00|63525.5|63505.5|63526.9|63506.9|63532.9|63512.9|63520.6|63500.6|733
1632377400000|2021-09-23 06:10:00|63527.2|63507.2|63516.6|63496.6|63527.7|63507.7|63510.6|63490.6|699
1632377700000|2021-09-23 06:15:00|63516.7|63496.7|63506.5|63486.5|63516.7|63496.7|63497.3|63477.3|677
1632378000000|2021-09-23 06:20:00|63506.4|63486.4|63496.9|63476.9|63508.9|63491.1|63493.6|63474.3|622
1632378300000|2021-09-23 06:25:00|63496.7|63476.7|63485.9|63465.9|63497.5|63477.5|63485.1|63465.3|714
1632378600000|2021-09-23 06:30:00|63485.7|63465.7|63482.2|63467.2|63493.4|63475.8|63472|63455|767
1632378900000|2021-09-23 06:35:00|63482.3|63467.3|63479.2|63459.2|63487.6|63470.3|63472.9|63455.3|717
1632379200000|2021-09-23 06:40:00|63479.5|63459.5|63478.7|63458.7|63484.3|63465.9|63472.7|63455.5|660
1632379500000|2021-09-23 06:45:00|63478.3|63458.3|63477.4|63462.4|63483.3|63465.8|63474.4|63456.7|655
1632379800000|2021-09-23 06:50:00|63477.7|63462.7|63475.8|63460.8|63483.1|63465.3|63472.3|63455.3|617
1632380100000|2021-09-23 06:55:00|63476.2|63461.2|63486|63466|63497.4|63477.8|63471.6|63451.6|811
1632380400000|2021-09-23 07:00:00|63486.1|63466.1|63460.6|63440.6|63491.9|63471.9|63454.8|63434.8|888
1632380700000|2021-09-23 07:05:00|63461.2|63441.2|63440.1|63420.1|63465.5|63448|63430.6|63413.1|874
1632381000000|2021-09-23 07:10:00|63440.2|63420.2|63468.8|63448.8|63473|63453|63432.7|63414.7|825
1632381300000|2021-09-23 07:15:00|63473.6|63453.6|63471.2|63456.2|63486.1|63467.9|63470.5|63452.5|836
1632381600000|2021-09-23 07:20:00|63471.5|63456.5|63478|63458|63489|63470.4|63465.1|63450.1|807
1632381900000|2021-09-23 07:25:00|63478.2|63458.2|63471.3|63451.3|63478.8|63459.9|63467.8|63449.7|709
1632382200000|2021-09-23 07:30:00|63496.6|63470.9|63502|63487|63535.7|63515.7|63486.7|63466.7|1022
1632382500000|2021-09-23 07:35:00|63505.1|63485.1|63511.3|63491.3|63513|63494.5|63477.8|63459.7|878
1632382800000|2021-09-23 07:40:00|63511|63491|63490.3|63470.3|63518.4|63498.4|63486.7|63468.4|819
1632383100000|2021-09-23 07:45:00|63490.9|63470.9|63514.3|63499.3|63521.9|63504.3|63490.2|63470.2|843
1632383400000|2021-09-23 07:50:00|63517.1|63497.1|63516.1|63496.1|63517.5|63499|63500.3|63481.8|701
1632383700000|2021-09-23 07:55:00|63516.5|63496.5|63484.6|63464.6|63517.5|63499.8|63481.9|63461.9|753
1632384000000|2021-09-23 08:00:00|63484.3|63464.3|63495|63475|63512.4|63492.4|63479.9|63459.9|880
1632384300000|2021-09-23 08:05:00|63494.6|63474.6|63473.7|63453.7|63495.1|63475.1|63473.4|63453.4|832
1632384600000|2021-09-23 08:10:00|63473.9|63453.9|63452.9|63432.9|63475.2|63455.2|63435.3|63417.8|889
1632384900000|2021-09-23 08:15:00|63452.7|63432.7|63455.8|63435.8|63459.1|63441.4|63445.8|63427.9|802
1632385200000|2021-09-23 08:20:00|63455.4|63435.4|63436.7|63421.7|63456.6|63439.4|63434.3|63417.8|747
1632385500000|2021-09-23 08:25:00|63436.4|63421.4|63418.3|63398.3|63438.9|63421.4|63413.2|63395.8|930
1632385800000|2021-09-23 08:30:00|63418.2|63398.2|63417.3|63397.3|63423.9|63405.7|63408.8|63389.3|829
1632386100000|2021-09-23 08:35:00|63418.4|63398.4|63445.9|63425.9|63446.1|63426.1|63413.9|63393.9|802
1632386400000|2021-09-23 08:40:00|63446.1|63426.1|63436.8|63416.8|63449.2|63429.2|63436|63416|628
1632386700000|2021-09-23 08:45:00|63434.7|63414.7|63424.8|63404.8|63439.9|63421|63417.2|63399.2|683
1632387000000|2021-09-23 08:50:00|63425.2|63405.2|63440|63425|63442.2|63425.5|63423.1|63405|643
1632387300000|2021-09-23 08:55:00|63439.9|63424.9|63451.2|63436.2|63453.7|63436.5|63433|63415.8|704
1632387600000|2021-09-23 09:00:00|63450.9|63435.9|63439.4|63424.4|63460.5|63443|63437.3|63421.5|689
1632387900000|2021-09-23 09:05:00|63439.3|63424.3|63427.4|63407.4|63439.5|63424.5|63409.2|63389.2|752
1632388200000|2021-09-23 09:10:00|63427.9|63407.9|63403.7|63383.7|63429.1|63409.1|63392.6|63372.6|891
1632388500000|2021-09-23 09:15:00|63402.9|63382.9|63390|63375|63410.6|63392.7|63388.3|63370|882
1632388800000|2021-09-23 09:20:00|63392.2|63372.2|63416.5|63396.5|63418.9|63398.9|63389.3|63371.6|849
1632389100000|2021-09-23 09:25:00|63416.7|63396.7|63421.2|63406.2|63422.1|63406.5|63403.3|63385.2|751
1632389400000|2021-09-23 09:30:00|63421.3|63406.3|63414.8|63394.8|63424.8|63407.6|63404.2|63387.1|729
1632389700000|2021-09-23 09:35:00|63415.1|63395.1|63418.3|63398.3|63421.2|63404.6|63409.9|63392.1|717
1632390000000|2021-09-23 09:40:00|63417.8|63397.8|63427.7|63407.7|63433.2|63415.4|63413.5|63395.3|759
1632390300000|2021-09-23 09:45:00|63427.8|63407.8|63434.7|63414.7|63435.5|63419.2|63419.4|63404.4|750
1632390600000|2021-09-23 09:50:00|63434.9|63414.9|63450.9|63430.9|63453.9|63436|63430.8|63414.9|728
1632390900000|2021-09-23 09:55:00|63450.7|63430.7|63448.1|63428.1|63452.3|63434.7|63437.2|63420.2|710
1632391200000|2021-09-23 10:00:00|63444.9|63429.9|63431.1|63411.1|63449.6|63432|63428|63408.9|678
1632391500000|2021-09-23 10:05:00|63431.2|63411.2|63447.4|63432.4|63452.9|63434.8|63423.3|63407.4|623
1632391800000|2021-09-23 10:10:00|63447.6|63432.6|63475.2|63455.2|63492.1|63472.1|63434.3|63417.5|994
1632392100000|2021-09-23 10:15:00|63474.8|63454.8|63503.7|63483.7|63503.7|63483.7|63470.9|63450.9|977
1632392400000|2021-09-23 10:20:00|63503.2|63483.2|63482.4|63462.4|63505.6|63485.6|63473.5|63453.5|910
1632392700000|2021-09-23 10:25:00|63482.3|63462.3|63484.4|63464.4|63495.2|63477.8|63480.2|63460.2|796
1632393000000|2021-09-23 10:30:00|63484.2|63464.2|63471.8|63451.8|63493.9|63476.7|63464.2|63444.2|788
1632393300000|2021-09-23 10:35:00|63472|63452|63463.9|63448.9|63494.7|63478.4|63455|63435|918
1632393600000|2021-09-23 10:40:00|63464|63449|63459.8|63444.8|63468.7|63451.3|63449.1|63432.3|709
1632393900000|2021-09-23 10:45:00|63459.5|63444.5|63466.7|63451.7|63487.2|63467.2|63459.3|63441.9|826
1632394200000|2021-09-23 10:50:00|63466.8|63451.8|63470.2|63450.2|63477.3|63459.3|63451|63436|855
1632394500000|2021-09-23 10:55:00|63470.3|63450.3|63478.4|63458.4|63479.7|63461.9|63458.8|63441.5|824
1632394800000|2021-09-23 11:00:00|63478.5|63458.5|63497.4|63482.4|63500.4|63482.8|63471.3|63451.3|921
1632395100000|2021-09-23 11:05:00|63497.2|63482.2|63497|63482|63500.4|63484.3|63480.1|63462.5|949
1632395400000|2021-09-23 11:10:00|63496.7|63481.7|63477.3|63457.3|63501.5|63486.5|63473.6|63456.7|779
1632395700000|2021-09-23 11:15:00|63477.7|63457.7|63482.3|63462.3|63486.2|63467.3|63462.8|63445.8|766
1632396000000|2021-09-23 11:20:00|63478.8|63463.8|63486.9|63471.9|63492.6|63472.8|63474.1|63457.2|689
1632396300000|2021-09-23 11:25:00|63487|63472|63504.8|63484.8|63505.6|63487.1|63482.6|63466.4|731
1632396600000|2021-09-23 11:30:00|63505|63485|63478.4|63463.4|63505.7|63487.6|63478.2|63461.6|774
1632396900000|2021-09-23 11:35:00|63478.2|63463.2|63470.3|63455.3|63481.4|63463.5|63464.1|63446.6|772
1632397200000|2021-09-23 11:40:00|63470.8|63455.8|63472.1|63457.1|63477.9|63460|63461.3|63445.9|760
1632397500000|2021-09-23 11:45:00|63471.9|63456.9|63469.6|63449.6|63472.6|63457.6|63455.6|63439.1|765
1632397800000|2021-09-23 11:50:00|63470.3|63450.3|63480.6|63460.6|63492.1|63473.7|63467.8|63449.2|763
1632398100000|2021-09-23 11:55:00|63480.5|63460.5|63484|63464|63486.6|63468.6|63474.7|63456.1|839
1632398400000|2021-09-23 12:00:00|63483.1|63463.1|63478|63463|63490.8|63471.1|63459.7|63444.3|844
1632398700000|2021-09-23 12:05:00|63477.3|63462.3|63482.2|63462.2|63482.5|63466.1|63469.4|63452.7|765
1632399000000|2021-09-23 12:10:00|63482|63462|63481.6|63461.6|63488.9|63469.9|63473.5|63454.4|735
1632399300000|2021-09-23 12:15:00|63482|63462|63474|63459|63482.3|63462.3|63465.3|63448|734
1632399600000|2021-09-23 12:20:00|63474.7|63459.7|63474.3|63459.3|63483.7|63465.5|63464.4|63447.5|731
1632399900000|2021-09-23 12:25:00|63476.8|63456.8|63468.7|63448.7|63485.4|63466.4|63462.9|63443.2|648
1632400200000|2021-09-23 12:30:00|63467.9|63447.9|63414.3|63394.3|63473.9|63453.9|63412.5|63393.8|948
1632400500000|2021-09-23 12:35:00|63414.7|63394.7|63403.4|63383.4|63421.8|63404.5|63400|63382.5|854
1632400800000|2021-09-23 12:40:00|63403.1|63383.1|63399.4|63384.4|63407.6|63389.2|63387.1|63368.9|867
1632401100000|2021-09-23 12:45:00|63399.2|63384.2|63413.2|63398.2|63416.6|63399.4|63398.7|63379.6|882
1632401400000|2021-09-23 12:50:00|63415.6|63395.6|63415.4|63395.4|63433.1|63413.1|63404.2|63386.9|944
1632401700000|2021-09-23 12:55:00|63415.7|63395.7|63409.5|63389.5|63436.6|63418.6|63398.3|63380.5|965
1632402000000|2021-09-23 13:00:00|63410.8|63390.8|63419.3|63399.3|63419.3|63401.9|63388.1|63368.1|970
1632402300000|2021-09-23 13:05:00|63418.5|63398.5|63405.6|63390.6|63423.7|63407.1|63404|63387.1|990
1632402600000|2021-09-23 13:10:00|63407.6|63387.6|63423.6|63408.6|63434.1|63418.7|63401.5|63381.5|951
1632402900000|2021-09-23 13:15:00|63423.4|63408.4|63447.4|63427.4|63447.9|63429.8|63416|63398.4|849
1632403200000|2021-09-23 13:20:00|63447.2|63427.2|63433.2|63413.2|63449.3|63432.6|63430.6|63412.1|755
1632403500000|2021-09-23 13:25:00|63433.4|63413.4|63418|63403|63436.6|63419.4|63411.2|63392.3|705
1632403800000|2021-09-23 13:30:00|63418.3|63403.3|63404.3|63384.3|63425.1|63408.5|63393.6|63373.6|1021
1632404100000|2021-09-23 13:35:00|63404.5|63384.5|63398.3|63383.3|63417.7|63399.1|63396.7|63378.2|923
1632404400000|2021-09-23 13:40:00|63398.8|63383.8|63376.7|63356.7|63406.1|63387.8|63374.3|63354.3|946
1632404700000|2021-09-23 13:45:00|63376.8|63356.8|63376.6|63356.6|63386.1|63366.1|63350.4|63330.4|963
1632405000000|2021-09-23 13:50:00|63375.9|63355.9|63370.2|63350.2|63380.9|63360.9|63353.5|63333.5|942
1632405300000|2021-09-23 13:55:00|63370|63350|63354.8|63334.8|63374.8|63354.8|63350.5|63330.5|920
1632405600000|2021-09-23 14:00:00|63354.6|63334.6|63334.6|63314.6|63362.4|63342.4|63316.6|63296.6|978
1632405900000|2021-09-23 14:05:00|63335.2|63315.2|63318.6|63298.6|63337.1|63319.2|63317.1|63297.1|888
1632406200000|2021-09-23 14:10:00|63315|63295|63312.4|63292.4|63317.2|63297.2|63296.8|63276.8|916
1632406500000|2021-09-23 14:15:00|63312.3|63292.3|63342.3|63322.3|63345.8|63328.2|63299|63279|932
1632406800000|2021-09-23 14:20:00|63342.5|63322.5|63338.3|63318.3|63350.7|63333.1|63327.5|63308.2|834
1632407100000|2021-09-23 14:25:00|63337.3|63317.3|63323.8|63303.8|63340.5|63321.9|63321.2|63301.2|801
1632407400000|2021-09-23 14:30:00|63323.9|63303.9|63316.6|63296.6|63333.2|63314.5|63313.2|63293.2|829
1632407700000|2021-09-23 14:35:00|63316.5|63296.5|63306.6|63286.6|63321.3|63301.7|63306.2|63286.2|815
1632408000000|2021-09-23 14:40:00|63306|63286|63319.8|63299.8|63319.8|63300.7|63299.4|63279.4|858
1632408300000|2021-09-23 14:45:00|63319.9|63299.9|63339.5|63319.5|63339.9|63320.2|63318.4|63298.4|868
1632408600000|2021-09-23 14:50:00|63339.9|63319.9|63298.4|63278.4|63344.4|63324.4|63294.4|63276.5|931
1632408900000|2021-09-23 14:55:00|63298.1|63278.1|63301.7|63281.7|63314.4|63294.8|63293.9|63275.9|954
1632409200000|2021-09-23 15:00:00|63302.1|63282.1|63316.5|63296.5|63323.6|63304.7|63294.6|63274.6|970
1632409500000|2021-09-23 15:05:00|63316|63296|63324.4|63304.4|63328.3|63310.1|63308.7|63290.2|936
1632409800000|2021-09-23 15:10:00|63323.9|63303.9|63337.5|63317.5|63338.8|63319.6|63317.6|63299|859
1632410100000|2021-09-23 15:15:00|63337.3|63317.3|63375.7|63355.7|63376.3|63356.3|63332.1|63314.4|919
1632410400000|2021-09-23 15:20:00|63376.3|63356.3|63375.7|63355.7|63389.5|63369.5|63367.4|63347.4|883
1632410700000|2021-09-23 15:25:00|63376.2|63356.2|63361.3|63341.3|63380.6|63360.6|63360.1|63341.3|858
1632411000000|2021-09-23 15:30:00|63360.7|63340.7|63354.6|63334.6|63373|63354.7|63344.7|63324.7|851
1632411300000|2021-09-23 15:35:00|63353.4|63333.4|63346.3|63326.3|63374.7|63355.4|63339.5|63319.5|856
1632411600000|2021-09-23 15:40:00|63345.8|63325.8|63365|63345|63368.9|63350.2|63344.6|63325.6|776
1632411900000|2021-09-23 15:45:00|63364.3|63344.3|63362.1|63342.1|63370.1|63351.2|63357.7|63338.3|765
1632412200000|2021-09-23 15:50:00|63361.6|63341.6|63369.7|63349.7|63370.5|63352.3|63353.4|63335.4|730
1632412500000|2021-09-23 15:55:00|63369.3|63349.3|63381.7|63361.7|63391.8|63373.7|63368.4|63348.4|764
1632412800000|2021-09-23 16:00:00|63382|63362|63393.1|63373.1|63395|63375|63379.3|63361.3|776
1632413100000|2021-09-23 16:05:00|63392.2|63372.2|63392.3|63372.3|63402.2|63382.2|63388.6|63368.6|693
1632413400000|2021-09-23 16:10:00|63392.2|63372.2|63359.5|63339.5|63392.4|63372.4|63357.4|63338.3|686
1632413700000|2021-09-23 16:15:00|63359.2|63339.2|63366.3|63346.3|63372.3|63352.3|63356.5|63338.3|633
1632414000000|2021-09-23 16:20:00|63366.4|63346.4|63364|63344|63370.4|63350.4|63359|63339|503
1632414300000|2021-09-23 16:25:00|63364.3|63344.3|63347.6|63327.6|63365.1|63345.1|63346.4|63326.4|642
1632414600000|2021-09-23 16:30:00|63347.5|63327.5|63338|63318|63350.5|63330.5|63334.8|63314.8|650
1632414900000|2021-09-23 16:35:00|63338.8|63318.8|63338.3|63318.3|63342.7|63322.7|63334|63314|544
1632415200000|2021-09-23 16:40:00|63338.1|63318.1|63346.2|63326.2|63347.2|63327.2|63335.5|63315.5|593
1632415500000|2021-09-23 16:45:00|63346.6|63326.6|63335.5|63315.5|63347.2|63327.2|63334.9|63314.9|617
1632415800000|2021-09-23 16:50:00|63336.5|63316.5|63340.4|63320.4|63346.7|63326.7|63330.7|63310.7|620
1632416100000|2021-09-23 16:55:00|63340.5|63320.5|63329.6|63309.6|63341.4|63321.4|63326.4|63306.4|700
1632416400000|2021-09-23 17:00:00|63328.4|63308.4|63322.6|63302.6|63333.2|63313.2|63319.7|63299.7|711
1632416700000|2021-09-23 17:05:00|63322.9|63302.9|63313.8|63293.8|63325.1|63305.9|63311.2|63291.2|586
1632417000000|2021-09-23 17:10:00|63313.5|63293.5|63319.2|63299.2|63319.4|63299.4|63311.8|63291.8|672
1632417300000|2021-09-23 17:15:00|63319.1|63299.1|63320.3|63300.3|63328.8|63308.8|63315.7|63295.7|578
1632417600000|2021-09-23 17:20:00|63319.6|63299.6|63323.4|63303.4|63323.5|63303.5|63317|63297|461
1632417900000|2021-09-23 17:25:00|63323.3|63303.3|63323.1|63303.1|63325.6|63306|63320.9|63301.9|446
1632418200000|2021-09-23 17:30:00|63323|63303|63316.7|63296.7|63324.8|63304.8|63316.7|63296.7|477
1632418500000|2021-09-23 17:35:00|63316.9|63296.9|63312.3|63292.3|63319.9|63299.9|63309.4|63289.4|430
1632418800000|2021-09-23 17:40:00|63311.5|63291.5|63309.9|63289.9|63314.9|63294.9|63308.9|63288.9|512
1632419100000|2021-09-23 17:45:00|63310|63290|63309.8|63289.8|63313.3|63293.3|63307.2|63287.2|508
1632419400000|2021-09-23 17:50:00|63310|63290|63308.8|63288.8|63310.8|63290.8|63303.9|63283.9|535
1632419700000|2021-09-23 17:55:00|63308.9|63288.9|63302.9|63282.9|63312.9|63292.9|63298.2|63280.3|597
1632420000000|2021-09-23 18:00:00|63303|63283|63322.5|63302.5|63324|63304|63302.6|63282.6|652
1632420300000|2021-09-23 18:05:00|63322.6|63302.6|63317.4|63297.4|63325.6|63305.6|63316.5|63296.5|596
1632420600000|2021-09-23 18:10:00|63317.7|63297.7|63314.4|63294.4|63321.5|63301.5|63313.2|63293.2|518
1632420900000|2021-09-23 18:15:00|63314.5|63294.5|63324.6|63304.6|63325.6|63305.6|63312.1|63292.1|475
1632421200000|2021-09-23 18:20:00|63324.7|63304.7|63323.3|63303.3|63328.4|63308.4|63320.2|63300.2|552
1632421500000|2021-09-23 18:25:00|63323.4|63303.4|63323.4|63303.4|63328.6|63308.6|63320.7|63300.7|539
1632421800000|2021-09-23 18:30:00|63323.2|63303.2|63320.2|63300.2|63327.4|63307.4|63315.3|63297.7|592
1632422100000|2021-09-23 18:35:00|63319.8|63299.8|63321.6|63301.6|63326.2|63306.2|63319|63299|547
1632422400000|2021-09-23 18:40:00|63321.8|63301.8|63330|63310|63332.8|63314.4|63317.1|63299.5|554
1632422700000|2021-09-23 18:45:00|63330.1|63310.1|63325.9|63305.9|63331.6|63311.9|63325.5|63305.5|544
1632423000000|2021-09-23 18:50:00|63326|63306|63321|63301|63327.1|63308.9|63317.6|63297.6|548
1632423300000|2021-09-23 18:55:00|63320.6|63300.6|63314.5|63294.5|63322.9|63304.7|63307.6|63287.6|540
1632423600000|2021-09-23 19:00:00|63314.6|63294.6|63312.2|63292.2|63321.8|63301.8|63309.7|63289.7|585
1632423900000|2021-09-23 19:05:00|63310.9|63290.9|63309.7|63289.7|63312.9|63292.9|63305.9|63285.9|531
1632424200000|2021-09-23 19:10:00|63310|63290|63314.8|63294.8|63318.6|63298.6|63309.1|63289.1|535
1632424500000|2021-09-23 19:15:00|63315|63295|63306.2|63286.2|63316.2|63296.2|63302.8|63282.8|500
1632424800000|2021-09-23 19:20:00|63306.3|63286.3|63310.1|63290.1|63313.8|63293.8|63300.8|63281.9|470
1632425100000|2021-09-23 19:25:00|63309.7|63289.7|63314.9|63294.9|63316.3|63296.3|63307.6|63289.6|447
1632425400000|2021-09-23 19:30:00|63314.7|63294.7|63322.6|63302.6|63326|63306|63312.6|63292.6|657
1632425700000|2021-09-23 19:35:00|63322.8|63302.8|63320.2|63300.2|63324.4|63304.4|63319|63299|538
1632426000000|2021-09-23 19:40:00|63320|63300|63322.4|63302.4|63324.8|63304.8|63318.8|63298.8|525
1632426300000|2021-09-23 19:45:00|63322|63302|63327.5|63307.5|63327.8|63307.8|63321.9|63301.9|527
1632426600000|2021-09-23 19:50:00|63327.3|63307.3|63325.7|63305.7|63327.8|63307.8|63323.9|63303.9|527
1632426900000|2021-09-23 19:55:00|63325.5|63305.5|63338.9|63318.9|63342.3|63322.3|63325.2|63305.2|669
1632427200000|2021-09-23 20:00:00|63337.6|63317.6|63350.5|63330.5|63351.4|63331.4|63337.6|63317.6|464
1632427500000|2021-09-23 20:05:00|63350.7|63330.7|63347.6|63327.6|63352.3|63333.6|63346.7|63326.7|278
1632427800000|2021-09-23 20:10:00|63347.3|63327.3|63341.7|63321.7|63347.3|63327.3|63338.7|63318.7|307
1632428100000|2021-09-23 20:15:00|63341.2|63321.2|63344.8|63324.8|63345.9|63325.9|63338.2|63318.2|350
1632428400000|2021-09-23 20:20:00|63344.4|63324.4|63357.6|63337.6|63358.7|63338.7|63343.3|63323.3|370
1632428700000|2021-09-23 20:25:00|63356.8|63336.8|63347.8|63327.8|63357.7|63337.7|63345.3|63325.3|487
1632429000000|2021-09-23 20:30:00|63347.5|63327.5|63363.8|63343.8|63363.8|63343.8|63346|63326|459
1632429300000|2021-09-23 20:35:00|63363.3|63343.3|63362.4|63342.4|63373.5|63353.5|63359.8|63339.8|460
1632429600000|2021-09-23 20:40:00|63362.2|63342.2|63353.7|63333.7|63368.6|63348.6|63352.5|63332.5|426
1632429900000|2021-09-23 20:45:00|63354|63334|63358.5|63338.5|63358.5|63338.5|63349.9|63329.9|413
1632430200000|2021-09-23 20:50:00|63357.4|63337.4|63351.2|63331.2|63362.1|63342.1|63348.7|63328.7|521
1632430500000|2021-09-23 20:55:00|63351.1|63331.1|63356|63336|63360.1|63340.1|63350.2|63330.2|416
1632430800000|2021-09-23 21:00:00|63355.5|63335.5|63352.6|63332.6|63355.6|63335.6|63352.6|63332.6|47
1632431100000|2021-09-23 21:05:00|63357|63337|63358.1|63337.1|63368.2|63340.5|63351|63323.2|65
1632431400000|2021-09-23 21:10:00|63357.9|63337.9|63359.2|63333.1|63368|63338.7|63352.1|63325.6|96
1632431700000|2021-09-23 21:15:00|63356.2|63336.2|63356.7|63336.7|63367.2|63338.1|63352.9|63326.6|74
1632432000000|2021-09-23 21:20:00|63360.4|63330.8|63357.9|63328|63367.2|63342.4|63350.9|63322.7|103
1632432300000|2021-09-23 21:25:00|63360.7|63326.6|63351.3|63331.3|63365.2|63337.3|63351.3|63323.1|52
1632432600000|2021-09-23 21:30:00|63353.9|63333.9|63377.2|63321|63384.3|63340|63351.3|63310.3|134
1632432900000|2021-09-23 21:35:00|63379.6|63316.2|63373.7|63335.3|63384.9|63338.1|63360.8|63314.3|104
1632433200000|2021-09-23 21:40:00|63360.2|63339.3|63368.6|63336.1|63382.5|63341.1|63360.2|63312.3|220
1632433500000|2021-09-23 21:45:00|63363.8|63335.3|63360.2|63335|63375.8|63341.3|63357.6|63314.3|516
1632433800000|2021-09-23 21:50:00|63362|63328.4|63350.2|63328|63382.8|63335.5|63348.1|63295.6|329
1632434100000|2021-09-23 21:55:00|63349.9|63328.1|63355.6|63317.6|63378|63334.7|63348.3|63306.4|319
1632434400000|2021-09-23 22:00:00|63357.5|63323.3|63340|63320|63360.3|63328|63339.6|63306.6|379
1632434700000|2021-09-23 22:05:00|63340.1|63320.1|63340|63320|63342.6|63322.6|63338.3|63318.3|183
1632435000000|2021-09-23 22:10:00|63339.8|63319.8|63339.8|63319.8|63343.4|63323.4|63338.3|63318.3|142
1632435300000|2021-09-23 22:15:00|63339.9|63319.9|63337.2|63317.2|63340.6|63320.6|63333.2|63313.2|119
1632435600000|2021-09-23 22:20:00|63337|63317|63337.8|63317.8|63340.3|63320.3|63336.6|63316.6|143
1632435900000|2021-09-23 22:25:00|63337.6|63317.6|63340.6|63320.6|63341.7|63321.7|63337.3|63317.3|121
1632436200000|2021-09-23 22:30:00|63340.2|63320.2|63333|63313|63340.6|63320.6|63331.4|63311.4|235
1632436500000|2021-09-23 22:35:00|63333.3|63313.3|63331.7|63311.7|63335.7|63315.7|63330.6|63310.6|231
1632436800000|2021-09-23 22:40:00|63332.1|63312.1|63331.7|63311.7|63334.3|63314.3|63330.1|63310.1|175
1632437100000|2021-09-23 22:45:00|63331.6|63311.6|63339.6|63319.6|63340|63320|63331.6|63311.6|183
1632437400000|2021-09-23 22:50:00|63339.7|63319.7|63342.2|63322.2|63343.2|63323.2|63338.9|63318.9|192
1632437700000|2021-09-23 22:55:00|63342.1|63322.1|63338.1|63318.1|63342.4|63322.4|63336.3|63316.3|216
1632438000000|2021-09-23 23:00:00|63338.3|63318.3|63339.2|63319.2|63340.4|63320.4|63336.6|63316.6|223
1632438300000|2021-09-23 23:05:00|63339.3|63319.3|63340.7|63320.7|63344.8|63324.8|63338.2|63318.2|149
1632438600000|2021-09-23 23:10:00|63341.8|63321.8|63337.1|63317.1|63341.9|63321.9|63334.5|63314.5|203
1632438900000|2021-09-23 23:15:00|63337.5|63317.5|63334.6|63314.6|63337.6|63317.6|63332.4|63312.4|190
1632439200000|2021-09-23 23:20:00|63334.5|63314.5|63334.2|63314.2|63337.1|63317.1|63332|63312|222
1632439500000|2021-09-23 23:25:00|63334.7|63314.7|63330.2|63310.2|63337.6|63317.6|63329.9|63309.9|217
1632439800000|2021-09-23 23:30:00|63330.3|63310.3|63321.7|63301.7|63330.7|63310.7|63321.5|63301.5|228
1632440100000|2021-09-23 23:35:00|63321.9|63301.9|63320.1|63300.1|63322.6|63302.6|63318.8|63298.8|191
1632440400000|2021-09-23 23:40:00|63320|63300|63329.1|63309.1|63329.6|63309.6|63317.1|63297.1|246
1632440700000|2021-09-23 23:45:00|63329|63309|63339.6|63319.6|63339.9|63319.9|63328.1|63308.1|266
1632441000000|2021-09-23 23:50:00|63339.5|63319.5|63348.1|63328.1|63348.4|63328.4|63338.3|63318.3|229
1632441300000|2021-09-23 23:55:00|63347.6|63327.6|63350.2|63330.2|63353.3|63333.3|63346.9|63326.9|257
1632441600000|2021-09-24 00:00:00|63350.1|63330.1|63320.2|63300.2|63350.1|63330.1|63317.5|63297.5|582
1632441900000|2021-09-24 00:05:00|63320.1|63300.1|63316.9|63296.9|63323.7|63303.7|63314.7|63294.7|553
1632442200000|2021-09-24 00:10:00|63317|63297|63323|63303|63326.5|63306.5|63316.8|63296.8|413
1632442500000|2021-09-24 00:15:00|63323.1|63303.1|63319.6|63299.6|63324.7|63304.7|63317|63297|527
1632442800000|2021-09-24 00:20:00|63319.7|63299.7|63325.9|63305.9|63327.1|63307.1|63316.5|63296.5|427
1632443100000|2021-09-24 00:25:00|63326|63306|63333.2|63313.2|63336.4|63316.4|63325.3|63305.3|463
1632443400000|2021-09-24 00:30:00|63333.3|63313.3|63327.9|63307.9|63333.7|63313.7|63324.3|63304.3|570
1632443700000|2021-09-24 00:35:00|63328|63308|63322.5|63302.5|63328|63308|63318.5|63298.5|531
1632444000000|2021-09-24 00:40:00|63322.6|63302.6|63320.1|63300.1|63325.8|63305.8|63318.7|63298.7|439
1632444300000|2021-09-24 00:45:00|63320|63300|63317.9|63297.9|63325|63305|63316.8|63296.8|439
1632444600000|2021-09-24 00:50:00|63318.2|63298.2|63314.2|63294.2|63323.6|63303.6|63314.2|63294.2|524
1632444900000|2021-09-24 00:55:00|63315.3|63295.3|63316.9|63296.9|63319.3|63299.3|63307.4|63287.4|503
1632445200000|2021-09-24 01:00:00|63315.9|63295.9|63333.7|63313.7|63334.5|63314.5|63313.7|63293.7|473
1632445500000|2021-09-24 01:05:00|63333.8|63313.8|63335|63315|63336.1|63316.1|63329.5|63309.5|421
1632445800000|2021-09-24 01:10:00|63334.5|63314.5|63333.8|63313.8|63343.1|63323.1|63330.8|63310.8|492
1632446100000|2021-09-24 01:15:00|63333.9|63313.9|63333.1|63313.1|63335.4|63315.4|63329.9|63309.9|500
1632446400000|2021-09-24 01:20:00|63333.2|63313.2|63334.2|63314.2|63335.4|63315.4|63326.2|63306.2|512
1632446700000|2021-09-24 01:25:00|63333.9|63313.9|63333.2|63313.2|63340.1|63320.1|63330.2|63310.2|479
1632447000000|2021-09-24 01:30:00|63333.5|63313.5|63340.3|63320.3|63342.3|63322.3|63332.3|63312.3|574
1632447300000|2021-09-24 01:35:00|63339.9|63319.9|63330.8|63310.8|63342.1|63322.1|63329.4|63309.4|512
1632447600000|2021-09-24 01:40:00|63330.2|63310.2|63331|63311|63334.4|63314.4|63327.9|63307.9|453
1632447900000|2021-09-24 01:45:00|63331.1|63311.1|63335.9|63315.9|63341.3|63321.3|63330.8|63310.8|479
1632448200000|2021-09-24 01:50:00|63336|63316|63335.5|63315.5|63337.2|63317.2|63330.8|63310.8|429
1632448500000|2021-09-24 01:55:00|63335.2|63315.2|63353.8|63333.8|63357.3|63337.3|63335.1|63315.1|680
1632448800000|2021-09-24 02:00:00|63353.9|63333.9|63351.6|63331.6|63354.4|63334.4|63346.3|63326.3|615
1632449100000|2021-09-24 02:05:00|63351.5|63331.5|63349.3|63329.3|63357.5|63337.5|63347.1|63327.1|607
1632449400000|2021-09-24 02:10:00|63349.2|63329.2|63357.2|63337.2|63359|63339|63345.3|63325.3|502
1632449700000|2021-09-24 02:15:00|63357.3|63337.3|63359.4|63339.4|63360.5|63340.5|63353.8|63333.8|515
1632450000000|2021-09-24 02:20:00|63359.5|63339.5|63357.1|63337.1|63361|63341|63355.3|63335.3|376
1632450300000|2021-09-24 02:25:00|63357.2|63337.2|63352.5|63332.5|63358|63338|63352|63332|396
1632450600000|2021-09-24 02:30:00|63353|63333|63349.9|63329.9|63353|63333|63348.7|63328.7|428
1632450900000|2021-09-24 02:35:00|63350.1|63330.1|63354.9|63334.9|63358.3|63338.3|63349.1|63329.1|462
1632451200000|2021-09-24 02:40:00|63355.2|63335.2|63351.6|63331.6|63358.6|63338.6|63351.4|63331.4|424
1632451500000|2021-09-24 02:45:00|63352|63332|63353.9|63333.9|63354.1|63334.1|63348.8|63328.8|329
1632451800000|2021-09-24 02:50:00|63353.8|63333.8|63352.6|63332.6|63357.9|63337.9|63352|63332|355
1632452100000|2021-09-24 02:55:00|63351.6|63331.6|63347.4|63327.4|63351.8|63331.8|63345.1|63325.1|367
1632452400000|2021-09-24 03:00:00|63347.8|63327.8|63348.6|63328.6|63352.7|63332.7|63346.3|63326.3|342
1632452700000|2021-09-24 03:05:00|63349|63329|63349.2|63329.2|63352.8|63332.8|63346.5|63326.5|321
1632453000000|2021-09-24 03:10:00|63349.3|63329.3|63345|63325|63350.4|63330.4|63342.9|63322.9|347
1632453300000|2021-09-24 03:15:00|63345.4|63325.4|63338.6|63318.6|63346.4|63326.4|63338.6|63318.6|430
1632453600000|2021-09-24 03:20:00|63338.8|63318.8|63340.5|63320.5|63344.4|63324.4|63334.8|63314.8|535
1632453900000|2021-09-24 03:25:00|63340.7|63320.7|63339.6|63319.6|63346.9|63326.9|63337.6|63317.6|464
1632454200000|2021-09-24 03:30:00|63339.3|63319.3|63335.1|63315.1|63341.7|63321.7|63332.6|63312.6|457
1632454500000|2021-09-24 03:35:00|63335.3|63315.3|63338.4|63318.4|63338.8|63318.8|63331.6|63311.6|371
1632454800000|2021-09-24 03:40:00|63338.3|63318.3|63340.6|63320.6|63342.5|63322.5|63335.2|63315.2|389
1632455100000|2021-09-24 03:45:00|63340.4|63320.4|63340.7|63320.7|63343.8|63323.8|63340|63320|348
1632455400000|2021-09-24 03:50:00|63340.8|63320.8|63346|63326|63346.9|63326.9|63339.8|63319.8|369
1632455700000|2021-09-24 03:55:00|63346.1|63326.1|63343.5|63323.5|63347.3|63327.3|63339|63319|343
1632456000000|2021-09-24 04:00:00|63343.2|63323.2|63341.7|63321.7|63345.9|63325.9|63338.9|63318.9|441
1632456300000|2021-09-24 04:05:00|63341.9|63321.9|63343.2|63323.2|63344.5|63324.5|63339.7|63319.7|284
1632456600000|2021-09-24 04:10:00|63343|63323|63343.9|63323.9|63346.3|63326.3|63340|63320|373
1632456900000|2021-09-24 04:15:00|63343.7|63323.7|63340.3|63320.3|63346.4|63326.4|63339.7|63319.7|348
1632457200000|2021-09-24 04:20:00|63340.5|63320.5|63341|63321|63344.1|63324.1|63339.8|63319.8|362
1632457500000|2021-09-24 04:25:00|63341.1|63321.1|63341.1|63321.1|63342.3|63322.3|63339.8|63319.8|307
1632457800000|2021-09-24 04:30:00|63341.3|63321.3|63347.3|63327.3|63347.4|63327.4|63337.8|63317.8|394
1632458100000|2021-09-24 04:35:00|63347.2|63327.2|63353.9|63333.9|63354.5|63334.5|63347|63327|383
1632458400000|2021-09-24 04:40:00|63354|63334|63357.9|63337.9|63358.8|63338.8|63353.7|63333.7|295
1632458700000|2021-09-24 04:45:00|63357.5|63337.5|63359.7|63339.7|63359.8|63339.8|63357|63337|319
1632459000000|2021-09-24 04:50:00|63358.9|63338.9|63365.2|63345.2|63366.2|63346.2|63358.3|63338.3|359
1632459300000|2021-09-24 04:55:00|63365.3|63345.3|63364.5|63344.5|63370.8|63350.8|63364.4|63344.4|435
1632459600000|2021-09-24 05:00:00|63364.9|63344.9|63365|63345|63368.4|63348.4|63361|63341|520
1632459900000|2021-09-24 05:05:00|63364.2|63344.2|63367.8|63347.8|63371.2|63351.2|63362.3|63342.3|377
1632460200000|2021-09-24 05:10:00|63367.9|63347.9|63362.4|63342.4|63371.4|63351.4|63362|63342|420
1632460500000|2021-09-24 05:15:00|63362.1|63342.1|63372.4|63352.4|63373.1|63353.1|63362.1|63342.1|439
1632460800000|2021-09-24 05:20:00|63372.3|63352.3|63355.2|63335.2|63372.3|63352.3|63353.9|63333.9|448
1632461100000|2021-09-24 05:25:00|63355.1|63335.1|63358.2|63338.2|63364.5|63344.5|63354.1|63334.1|376
1632461400000|2021-09-24 05:30:00|63358.1|63338.1|63351.6|63331.6|63359.7|63339.7|63351.4|63331.4|439
1632461700000|2021-09-24 05:35:00|63352|63332|63358.3|63338.3|63359.6|63339.6|63351.9|63331.9|410
1632462000000|2021-09-24 05:40:00|63357.9|63337.9|63364.5|63344.5|63365|63345|63354.7|63334.7|393
1632462300000|2021-09-24 05:45:00|63364.6|63344.6|63358.8|63338.8|63367.8|63347.8|63355.9|63335.9|456
1632462600000|2021-09-24 05:50:00|63359|63339|63358.3|63338.3|63361.1|63341.1|63350.8|63330.8|519
1632462900000|2021-09-24 05:55:00|63358.4|63338.4|63365.9|63345.9|63367.4|63347.4|63353.7|63333.7|533
1632463200000|2021-09-24 06:00:00|63366|63346|63341.1|63321.1|63367.4|63347.4|63340.6|63320.6|662
1632463500000|2021-09-24 06:05:00|63341|63321|63365|63345|63366.7|63346.7|63341|63321|707
1632463800000|2021-09-24 06:10:00|63365.3|63345.3|63360.2|63340.2|63371.6|63351.6|63356.6|63336.6|671
1632464100000|2021-09-24 06:15:00|63360.9|63340.9|63365.2|63345.2|63371.2|63351.2|63360.9|63340.9|577
1632464400000|2021-09-24 06:20:00|63366.4|63346.4|63364.2|63344.2|63372.3|63352.3|63362.6|63342.6|591
1632464700000|2021-09-24 06:25:00|63364.1|63344.1|63373.8|63353.8|63375.6|63355.6|63364.1|63344.1|630
1632465000000|2021-09-24 06:30:00|63374.2|63354.2|63349.5|63329.5|63375.1|63357|63349.1|63329.1|595
1632465300000|2021-09-24 06:35:00|63349.4|63329.4|63377.9|63357.9|63378.7|63360.6|63349.4|63329.4|596
1632465600000|2021-09-24 06:40:00|63377.8|63357.8|63381.7|63361.7|63383|63364.9|63372.2|63354.1|597
1632465900000|2021-09-24 06:45:00|63382.2|63362.2|63393.7|63373.7|63394|63375.9|63379.6|63361.6|678
1632466200000|2021-09-24 06:50:00|63393.6|63373.6|63389.5|63369.5|63398.1|63380|63381.7|63363.7|625
1632466500000|2021-09-24 06:55:00|63387.6|63372.6|63375.8|63355.8|63389.5|63372.6|63370.9|63353.7|742
1632466800000|2021-09-24 07:00:00|63375.5|63355.5|63383.4|63363.4|63396.6|63376.6|63370.8|63353|974
1632467100000|2021-09-24 07:05:00|63383.6|63363.6|63394.9|63374.9|63395.4|63379.1|63378.4|63361.4|892
1632467400000|2021-09-24 07:10:00|63391.4|63376.4|63383.8|63368.8|63396|63378.6|63381.8|63363.8|778
1632467700000|2021-09-24 07:15:00|63383.6|63368.6|63373.4|63358.4|63391.3|63376.3|63372|63354.3|723
1632468000000|2021-09-24 07:20:00|63373.9|63358.9|63364.3|63344.3|63378.3|63360.8|63361.7|63344|702
1632468300000|2021-09-24 07:25:00|63364.2|63344.2|63354.5|63334.5|63364.4|63346.4|63340.8|63325.5|723
1632468600000|2021-09-24 07:30:00|63351.9|63336.9|63350|63330|63365|63345.9|63344.9|63329|791
1632468900000|2021-09-24 07:35:00|63350.1|63330.1|63352.9|63337.9|63359.3|63342|63340.9|63325.3|735
1632469200000|2021-09-24 07:40:00|63353|63338|63359.7|63344.7|63363.8|63346.1|63352.1|63336.8|688
1632469500000|2021-09-24 07:45:00|63360.2|63345.2|63376.3|63356.3|63379.2|63362.2|63358.8|63342.5|595
1632469800000|2021-09-24 07:50:00|63376.1|63356.1|63352.3|63337.3|63376.4|63358.5|63349|63333.8|655
1632470100000|2021-09-24 07:55:00|63352.2|63337.2|63359.5|63339.5|63360.4|63341.5|63340.9|63321.8|700
1632470400000|2021-09-24 08:00:00|63359.7|63339.7|63354.2|63334.2|63369.2|63349.2|63345.1|63327.1|764
1632470700000|2021-09-24 08:05:00|63354.1|63334.1|63372.9|63352.9|63375.2|63355.3|63350.5|63330.5|693
1632471000000|2021-09-24 08:10:00|63373.1|63353.1|63375.8|63355.8|63376.8|63358.3|63357.8|63340.1|783
1632471300000|2021-09-24 08:15:00|63375.2|63355.2|63396.3|63381.3|63398.6|63381.3|63370.7|63352.7|739
1632471600000|2021-09-24 08:20:00|63396.7|63381.7|63380.8|63365.8|63400.1|63382.4|63379.9|63363.9|786
1632471900000|2021-09-24 08:25:00|63381|63366|63374.8|63359.8|63386.1|63371.1|63372.6|63357.6|722
1632472200000|2021-09-24 08:30:00|63374.7|63359.7|63364.4|63349.4|63378.2|63361.5|63359|63343.9|667
1632472500000|2021-09-24 08:35:00|63364.6|63349.6|63384.5|63369.5|63392.6|63375|63364.3|63349.3|662
1632472800000|2021-09-24 08:40:00|63385.9|63370.9|63380.7|63365.7|63392.7|63376.1|63375.3|63358|620
1632473100000|2021-09-24 08:45:00|63382.4|63362.4|63369.3|63349.3|63382.8|63362.8|63364.5|63346|600
1632473400000|2021-09-24 08:50:00|63369.1|63349.1|63372.8|63357.8|63378.6|63361.3|63364.3|63346.2|677
1632473700000|2021-09-24 08:55:00|63373.1|63358.1|63372.8|63352.8|63383.1|63364.7|63367.4|63349.9|642
1632474000000|2021-09-24 09:00:00|63372.5|63352.5|63369.1|63354.1|63379.1|63361.3|63368.1|63349.2|649
1632474300000|2021-09-24 09:05:00|63369|63354|63369.8|63354.8|63380.3|63361.6|63364.8|63346.7|601
1632474600000|2021-09-24 09:10:00|63370.1|63355.1|63366.5|63346.5|63373.2|63355.5|63358.6|63340.8|591
1632474900000|2021-09-24 09:15:00|63366.7|63346.7|63373.9|63353.9|63376.5|63358.1|63363.5|63346.1|634
1632475200000|2021-09-24 09:20:00|63373|63353|63380.9|63360.9|63382.4|63365.5|63366.6|63349|564
1632475500000|2021-09-24 09:25:00|63380.8|63360.8|63377.9|63357.9|63383.6|63364.4|63372.8|63354.3|570
1632475800000|2021-09-24 09:30:00|63378.1|63358.1|63379.5|63359.5|63381.2|63363.5|63369.9|63351|561
1632476100000|2021-09-24 09:35:00|63377.4|63362.4|63370.5|63350.5|63381|63363.5|63367.5|63349.9|572
1632476400000|2021-09-24 09:40:00|63370.4|63350.4|63382.2|63362.2|63386.6|63368.8|63370.2|63350.2|543
1632476700000|2021-09-24 09:45:00|63382.4|63362.4|63376.7|63356.7|63384.9|63367.8|63372.9|63353.5|661
1632477000000|2021-09-24 09:50:00|63377|63357|63377.2|63357.2|63382|63364.9|63359.7|63342.2|633
1632477300000|2021-09-24 09:55:00|63376.5|63356.5|63378.2|63358.2|63383.8|63367.1|63369.9|63351.9|629
1632477600000|2021-09-24 10:00:00|63378.1|63358.1|63389.4|63369.4|63396.4|63378|63376.5|63357.3|688
1632477900000|2021-09-24 10:05:00|63389.3|63369.3|63393.2|63378.2|63397.7|63381.5|63387.7|63369.2|571
1632478200000|2021-09-24 10:10:00|63393.4|63378.4|63388.3|63373.3|63399.9|63382.2|63384.9|63367.4|621
1632478500000|2021-09-24 10:15:00|63388.1|63373.1|63383.4|63368.4|63392.2|63375.2|63381.3|63363.4|667
1632478800000|2021-09-24 10:20:00|63383|63368|63378.2|63363.2|63389.8|63372.8|63378.2|63359.7|586
1632479100000|2021-09-24 10:25:00|63381.4|63361.4|63367.2|63347.2|63382.8|63364.8|63361.4|63343.5|747
1632479400000|2021-09-24 10:30:00|63367.1|63347.1|63380.4|63360.4|63384.8|63368.3|63366.6|63347|562
1632479700000|2021-09-24 10:35:00|63380.9|63360.9|63393.2|63373.2|63394.2|63376.9|63377.2|63360.9|471
1632480000000|2021-09-24 10:40:00|63393.1|63373.1|63398.7|63383.7|63414.1|63394.1|63389.9|63372.2|660
1632480300000|2021-09-24 10:45:00|63398.5|63383.5|63382.3|63367.3|63404.1|63387.8|63381.8|63364.1|670
1632480600000|2021-09-24 10:50:00|63381.9|63366.9|63380.1|63365.1|63384.5|63368.7|63376.3|63360.2|536
1632480900000|2021-09-24 10:55:00|63380.2|63365.2|63377.5|63362.5|63389.4|63371.6|63377.2|63362.2|677
1632481200000|2021-09-24 11:00:00|63377.3|63362.3|63368.1|63353.1|63378.3|63363|63364.1|63346.9|635
1632481500000|2021-09-24 11:05:00|63368|63353|63389.1|63374.1|63392.4|63374.8|63367|63351.9|591
1632481800000|2021-09-24 11:10:00|63388.6|63373.6|63421.8|63406.8|63425.3|63407.9|63388.5|63373.5|725
1632482100000|2021-09-24 11:15:00|63421.6|63406.6|63440.2|63425.2|63447.3|63428|63420.3|63405.3|811
1632482400000|2021-09-24 11:20:00|63440.9|63425.9|63449.2|63434.2|63451.8|63434.7|63425.3|63408|787
1632482700000|2021-09-24 11:25:00|63449.3|63434.3|63442.3|63427.3|63463.1|63443.9|63440.3|63425.3|759
1632483000000|2021-09-24 11:30:00|63441.8|63426.8|63446.4|63431.4|63457.7|63440.1|63441.7|63426.7|702
1632483300000|2021-09-24 11:35:00|63446.5|63431.5|63465.3|63445.3|63465.5|63447.8|63443.2|63427.7|705
1632483600000|2021-09-24 11:40:00|63465|63445|63487.7|63472.7|63491|63474.7|63460.7|63443.4|799
1632483900000|2021-09-24 11:45:00|63487.6|63472.6|63464.8|63444.8|63488.1|63473.1|63460.7|63442|705
1632484200000|2021-09-24 11:50:00|63465.1|63445.1|63467.9|63452.9|63471.8|63454.8|63454.7|63437.6|667
1632484500000|2021-09-24 11:55:00|63467.3|63452.3|63490.9|63470.9|63495.3|63479|63466.6|63448.9|794
1632484800000|2021-09-24 12:00:00|63489.9|63469.9|63468.5|63453.5|63489.9|63470.2|63465.7|63450.1|767
1632485100000|2021-09-24 12:05:00|63468.6|63453.6|63470.6|63455.6|63479.1|63462.3|63466.3|63449.4|696
1632485400000|2021-09-24 12:10:00|63470.3|63455.3|63460.6|63445.6|63471.4|63456.4|63457.3|63442.3|717
1632485700000|2021-09-24 12:15:00|63460.9|63445.9|63466.6|63451.6|63469.6|63451.8|63457.2|63441.6|668
1632486000000|2021-09-24 12:20:00|63465.4|63450.4|63476.4|63461.4|63481.6|63466.6|63461.4|63443.6|806
1632486300000|2021-09-24 12:25:00|63476.3|63461.3|63475.2|63460.2|63482.4|63465.5|63472.1|63453.9|761
1632486600000|2021-09-24 12:30:00|63475.4|63460.4|63505.3|63485.3|63511.4|63494.1|63475.4|63460.4|870
1632486900000|2021-09-24 12:35:00|63505.7|63485.7|63502.8|63487.8|63511.2|63493.6|63496.7|63479.5|850
1632487200000|2021-09-24 12:40:00|63502.6|63487.6|63505.9|63490.9|63511.2|63493.8|63494.9|63477|818
1632487500000|2021-09-24 12:45:00|63505.6|63490.6|63516|63496|63516.2|63497.1|63504.4|63488.3|763
1632487800000|2021-09-24 12:50:00|63515.3|63495.3|63496.8|63476.8|63516.4|63497.9|63492.2|63476.3|807
1632488100000|2021-09-24 12:55:00|63496.9|63476.9|63530.3|63510.3|63530.3|63510.3|63494.6|63476.2|861
1632488400000|2021-09-24 13:00:00|63530.8|63510.8|63546.2|63531.2|63549.2|63531.2|63527.4|63507.4|851
1632488700000|2021-09-24 13:05:00|63545.2|63530.2|63548.4|63533.4|63563.3|63544.8|63539|63521.2|868
1632489000000|2021-09-24 13:10:00|63548|63533|63530.7|63515.7|63552.4|63535.4|63527.6|63510.3|822
1632489300000|2021-09-24 13:15:00|63531.2|63516.2|63519.7|63499.7|63539.1|63522|63516.9|63499.1|839
1632489600000|2021-09-24 13:20:00|63519.5|63499.5|63504|63484|63524.3|63505.1|63501.8|63483|822
1632489900000|2021-09-24 13:25:00|63503.3|63483.3|63491.2|63476.2|63503.8|63485.6|63487.4|63467.4|874
1632490200000|2021-09-24 13:30:00|63488.8|63473.8|63463.2|63448.2|63496.7|63480.4|63458.3|63440.7|967
1632490500000|2021-09-24 13:35:00|63463.4|63448.4|63478.7|63458.7|63479.2|63461.2|63456.1|63441.1|894
1632490800000|2021-09-24 13:40:00|63478.5|63458.5|63497.2|63482.2|63505.7|63490.6|63471.5|63453.7|863
1632491100000|2021-09-24 13:45:00|63499.8|63479.8|63501.9|63486.9|63513|63495.8|63496|63479.8|871
1632491400000|2021-09-24 13:50:00|63502|63487|63505.6|63485.6|63510.7|63490.7|63474.5|63458|915
1632491700000|2021-09-24 13:55:00|63504.5|63489.5|63501|63481|63508.6|63489.5|63488|63470.5|833
1632492000000|2021-09-24 14:00:00|63501.4|63481.4|63483.3|63463.3|63506|63486.3|63476|63456|932
1632492300000|2021-09-24 14:05:00|63483.5|63463.5|63536.2|63516.2|63541.3|63523.3|63477.8|63459.8|963
1632492600000|2021-09-24 14:10:00|63534|63519|63513.9|63493.9|63537.6|63521.4|63511.1|63493.1|872
1632492900000|2021-09-24 14:15:00|63514.3|63494.3|63517.3|63502.3|63531.6|63515.3|63507.7|63490|921
1632493200000|2021-09-24 14:20:00|63517.4|63502.4|63500.4|63485.4|63523.3|63508.1|63497.5|63482.5|857
1632493500000|2021-09-24 14:25:00|63500.5|63485.5|63503.5|63488.5|63521.3|63503.3|63494.8|63477.4|815
1632493800000|2021-09-24 14:30:00|63503.3|63488.3|63509.6|63494.6|63515.2|63498|63498.4|63481.2|845
1632494100000|2021-09-24 14:35:00|63509.5|63494.5|63517.9|63502.9|63518.6|63503.6|63505|63487.2|761
1632494400000|2021-09-24 14:40:00|63518|63503|63511.2|63491.2|63519.5|63503.5|63504.1|63486|773
1632494700000|2021-09-24 14:45:00|63510.8|63490.8|63517.8|63502.8|63521.9|63504.6|63497.3|63480|837
1632495000000|2021-09-24 14:50:00|63517.5|63502.5|63514.7|63499.7|63528.1|63510.4|63507.8|63492.1|802
1632495300000|2021-09-24 14:55:00|63514.4|63499.4|63494|63474|63516.6|63499.5|63479.6|63460.4|940
1632495600000|2021-09-24 15:00:00|63494.1|63474.1|63477.7|63462.7|63503.9|63485.7|63476.1|63457|899
1632495900000|2021-09-24 15:05:00|63478.1|63463.1|63481.5|63461.5|63493.5|63476.3|63474.5|63457.5|772
1632496200000|2021-09-24 15:10:00|63481.3|63461.3|63486.3|63466.3|63487.4|63469.7|63474.2|63454.5|650
1632496500000|2021-09-24 15:15:00|63486.2|63466.2|63500.5|63485.5|63503.3|63485.7|63485|63466.2|704
1632496800000|2021-09-24 15:20:00|63500.7|63485.7|63510.7|63495.7|63511.9|63496.9|63497.4|63480.7|674
1632497100000|2021-09-24 15:25:00|63510.3|63495.3|63504.1|63489.1|63518.8|63501.2|63504|63486.1|696
1632497400000|2021-09-24 15:30:00|63506|63491|63515.2|63495.2|63516.7|63498.3|63502.6|63483.1|687
1632497700000|2021-09-24 15:35:00|63515.8|63495.8|63507.9|63487.9|63525.4|63508.8|63496.2|63478.4|710
1632498000000|2021-09-24 15:40:00|63505.3|63490.3|63501.4|63481.4|63508.9|63491.1|63493.7|63475.5|633
1632498300000|2021-09-24 15:45:00|63501.5|63481.5|63495.2|63475.2|63504.5|63486.9|63487.7|63470.3|628
1632498600000|2021-09-24 15:50:00|63494.4|63474.4|63481.9|63466.9|63495|63475.7|63480.5|63460.5|617
1632498900000|2021-09-24 15:55:00|63485.1|63465.1|63488|63473|63490.7|63473|63477.7|63460.5|741
1632499200000|2021-09-24 16:00:00|63488.7|63473.7|63475.8|63455.8|63495.1|63477.3|63474.2|63454.2|737
1632499500000|2021-09-24 16:05:00|63475.9|63455.9|63471.9|63451.9|63481.4|63461.4|63469.3|63451.5|695
1632499800000|2021-09-24 16:10:00|63471.8|63451.8|63467.8|63447.8|63474.1|63454.1|63463.5|63443.5|733
1632500100000|2021-09-24 16:15:00|63467.7|63447.7|63454.8|63434.8|63468.2|63448.2|63452.9|63432.9|699
1632500400000|2021-09-24 16:20:00|63454.6|63434.6|63441|63421|63456.8|63436.8|63437.2|63417.2|745
1632500700000|2021-09-24 16:25:00|63440.6|63420.6|63432.6|63412.6|63442.1|63422.1|63427.1|63407.1|737
1632501000000|2021-09-24 16:30:00|63432.4|63412.4|63448.6|63428.6|63450|63430|63431.6|63411.6|633
1632501300000|2021-09-24 16:35:00|63449|63429|63462.2|63442.2|63463.7|63443.7|63444.6|63426.4|672
1632501600000|2021-09-24 16:40:00|63462.3|63442.3|63464.1|63444.1|63465.8|63446.1|63455|63436.7|537
1632501900000|2021-09-24 16:45:00|63464|63444|63459.2|63439.2|63465|63445|63453.7|63435.3|536
1632502200000|2021-09-24 16:50:00|63458.9|63438.9|63477.1|63457.1|63480.2|63460.2|63457.9|63438.8|633
1632502500000|2021-09-24 16:55:00|63477.3|63457.3|63476.3|63456.3|63485.3|63465.3|63474.1|63455|637
1632502800000|2021-09-24 17:00:00|63476.1|63456.1|63486.5|63466.5|63487|63467|63475.1|63455.1|664
1632503100000|2021-09-24 17:05:00|63486.6|63466.6|63477|63457|63486.7|63466.7|63473|63453|544
1632503400000|2021-09-24 17:10:00|63476.9|63456.9|63475.2|63455.2|63476.9|63456.9|63468.8|63448.8|613
1632503700000|2021-09-24 17:15:00|63474.9|63454.9|63463.3|63443.3|63476.4|63456.4|63460.6|63441.9|552
1632504000000|2021-09-24 17:20:00|63463.5|63443.5|63460.7|63440.7|63464.8|63444.8|63454.9|63434.9|568
1632504300000|2021-09-24 17:25:00|63460.9|63440.9|63463.6|63443.6|63472.1|63452.1|63460.6|63440.6|583
1632504600000|2021-09-24 17:30:00|63462.8|63442.8|63469|63449|63472.9|63452.9|63462.7|63442.7|598
1632504900000|2021-09-24 17:35:00|63469.2|63449.2|63463.3|63443.3|63476.5|63456.5|63462.8|63442.8|571
1632505200000|2021-09-24 17:40:00|63463.4|63443.4|63471.7|63451.7|63472.2|63453.7|63463.4|63443.4|459
1632505500000|2021-09-24 17:45:00|63472|63452|63466.4|63446.4|63472.3|63452.3|63462|63442.1|516
1632505800000|2021-09-24 17:50:00|63466.3|63446.3|63472.3|63452.3|63472.8|63455|63465.1|63445.1|545
1632506100000|2021-09-24 17:55:00|63471.7|63451.7|63468.7|63448.7|63475.2|63457|63466.6|63446.6|537
1632506400000|2021-09-24 18:00:00|63468.6|63448.6|63475.2|63455.2|63476.9|63457.2|63465.2|63445.5|565
1632506700000|2021-09-24 18:05:00|63474.5|63454.5|63477.2|63457.2|63479.6|63460.6|63467.2|63447.2|498
1632507000000|2021-09-24 18:10:00|63477.3|63457.3|63473.1|63453.1|63477.3|63458.8|63468.6|63448.6|471
1632507300000|2021-09-24 18:15:00|63472.9|63452.9|63487.7|63467.7|63488.3|63468.3|63472|63452|482
1632507600000|2021-09-24 18:20:00|63487.9|63467.9|63491.4|63471.4|63494.3|63474.3|63486.8|63466.8|427
1632507900000|2021-09-24 18:25:00|63490.7|63470.7|63476.7|63456.7|63491.5|63471.5|63476.7|63456.7|470
1632508200000|2021-09-24 18:30:00|63476.6|63456.6|63479.6|63459.6|63484.2|63464.2|63475.4|63455.4|465
1632508500000|2021-09-24 18:35:00|63479.8|63459.8|63482.5|63462.5|63482.6|63462.6|63475.4|63455.4|457
1632508800000|2021-09-24 18:40:00|63482.6|63462.6|63484.4|63464.4|63487.6|63467.6|63480|63460|377
1632509100000|2021-09-24 18:45:00|63484.9|63464.9|63484.7|63464.7|63487.4|63467.4|63483.2|63463.2|389
1632509400000|2021-09-24 18:50:00|63484.8|63464.8|63485|63465|63486|63466|63480.5|63460.5|345
1632509700000|2021-09-24 18:55:00|63484.9|63464.9|63479.5|63459.5|63487.2|63467.2|63478.3|63458.3|563
1632510000000|2021-09-24 19:00:00|63479.3|63459.3|63478.8|63458.8|63490.2|63470.2|63477.5|63457.5|605
1632510300000|2021-09-24 19:05:00|63479.5|63459.5|63478.2|63458.2|63480.3|63460.3|63474.6|63454.6|431
1632510600000|2021-09-24 19:10:00|63477.9|63457.9|63483|63463|63487.5|63467.5|63477.9|63457.9|468
1632510900000|2021-09-24 19:15:00|63482.9|63462.9|63484.5|63464.5|63485|63465|63479.5|63459.5|428
1632511200000|2021-09-24 19:20:00|63484.2|63464.2|63479.4|63459.4|63485|63465|63478.9|63458.9|472
1632511500000|2021-09-24 19:25:00|63480.1|63460.1|63475.6|63455.6|63482.2|63462.2|63474.3|63454.3|467
1632511800000|2021-09-24 19:30:00|63475.8|63455.8|63476|63456|63477.6|63457.6|63473.9|63453.9|306
1632512100000|2021-09-24 19:35:00|63475|63455|63478.3|63458.3|63479.7|63459.7|63474.6|63454.6|333
1632512400000|2021-09-24 19:40:00|63478.2|63458.2|63475.8|63455.8|63479.3|63459.3|63474.2|63454.2|245
1632512700000|2021-09-24 19:45:00|63475.5|63455.5|63480.2|63460.2|63483.3|63463.3|63474.4|63454.4|360
1632513000000|2021-09-24 19:50:00|63480.1|63460.1|63476.3|63456.3|63485.4|63465.4|63475.1|63455.1|488
1632513300000|2021-09-24 19:55:00|63475|63455|63476.8|63456.8|63480.5|63460.5|63474.9|63454.9|549
1632513600000|2021-09-24 20:00:00|63476.3|63456.3|63475.5|63455.5|63482.2|63462.2|63472.3|63452.3|460
1632513900000|2021-09-24 20:05:00|63475.7|63455.7|63468.5|63448.5|63476.7|63456.7|63467|63447|264
1632514200000|2021-09-24 20:10:00|63468.7|63448.7|63462.9|63442.9|63468.7|63448.7|63461|63441|223
1632514500000|2021-09-24 20:15:00|63461.2|63441.2|63454.2|63434.2|63463.5|63443.5|63452.8|63432.8|245
1632514800000|2021-09-24 20:20:00|63454.1|63434.1|63458|63438|63458|63438|63447.4|63427.4|197
1632515100000|2021-09-24 20:25:00|63457.1|63437.1|63451.5|63431.5|63459.8|63439.8|63444|63424|285
1632515400000|2021-09-24 20:30:00|63450.2|63430.2|63452|63432|63455.3|63435.3|63443.3|63423.3|246
1632515700000|2021-09-24 20:35:00|63451.9|63431.9|63447.5|63427.5|63455|63435|63443.2|63423.2|226
1632516000000|2021-09-24 20:40:00|63449.6|63429.6|63448.1|63428.1|63449.6|63429.6|63445|63425|139
1632516300000|2021-09-24 20:45:00|63448|63428|63457.8|63437.8|63462|63442|63445.9|63425.9|365
1632516600000|2021-09-24 20:50:00|63457.2|63437.2|63451.2|63431.2|63458.4|63438.4|63447.5|63427.5|327
1632516900000|2021-09-24 20:55:00|63450.3|63430.3|63498.3|63424.1|63680.9|63588.9|63445.1|63410.8|210
1632686400000|2021-09-26 20:00:00|63427.3|63397.3|63443.6|63336.6|63443.6|63397.3|63427.3|63336.6|2
1632686700000|2021-09-26 20:05:00|63431.7|63401.7|63430|63400|63431.7|63401.7|63427.3|63397.3|4
1632687000000|2021-09-26 20:10:00|63426|63396|63427.3|63397.3|63430|63400|63426|63396|3
1632687300000|2021-09-26 20:15:00|63430|63400|63427.3|63397.3|63430|63400|63427.3|63397.3|2
1632687600000|2021-09-26 20:20:00|63430|63400|63430|63400|63430|63400|63430|63400|1
1632687900000|2021-09-26 20:25:00|63429.2|63399.2|63429.2|63399.2|63430|63400|63429.2|63399.2|3
1632688200000|2021-09-26 20:30:00|63422.5|63392.5|63429.1|63399.1|63429.1|63399.1|63422.5|63392.5|2
1632688500000|2021-09-26 20:35:00|63419.2|63389.2|63424|63394|63439|63397.8|63419.2|63368.7|6
1632688800000|2021-09-26 20:40:00|63424.5|63394.5|63425.6|63395.6|63425.6|63395.6|63423.8|63393.8|8
1632689100000|2021-09-26 20:45:00|63425.9|63395.9|63425.7|63395.7|63425.9|63395.9|63425.6|63395.6|3
1632689400000|2021-09-26 20:50:00|63425.6|63395.6|63428.3|63398.3|63428.3|63398.3|63425.6|63395.6|3
1632689700000|2021-09-26 20:55:00|63427.6|63397.6|63418.2|63388.2|63440.1|63398.3|63414.7|63307.7|8
1632690000000|2021-09-26 21:00:00|63437.9|63370.6|63440|63410|63447.2|63410|63418.9|63370.6|35
1632690300000|2021-09-26 21:05:00|63433.1|63403.1|63477.3|63370.3|63536.7|63429.7|63430.5|63370.3|50
1632690600000|2021-09-26 21:10:00|63452.8|63386|63489.2|63459.2|63540.8|63460.4|63443.6|63379.9|68
1632690900000|2021-09-26 21:15:00|63488.9|63458.9|63466.5|63436.5|63509.7|63459.9|63457.2|63393.4|76
1632691200000|2021-09-26 21:20:00|63466.1|63436.1|63481.3|63451.3|63540.5|63455.3|63466.1|63409.5|103
1632691500000|2021-09-26 21:25:00|63473.3|63443.3|63459.2|63429.2|63501.4|63450.4|63459.2|63411.4|41
1632691800000|2021-09-26 21:30:00|63459.3|63429.3|63485.9|63405.9|63487.7|63429.8|63459.2|63405.9|18
1632692100000|2021-09-26 21:35:00|63485.3|63405.6|63457.8|63427.8|63486.7|63442.8|63457.1|63405.6|71
1632692400000|2021-09-26 21:40:00|63457.6|63427.6|63450.8|63420.8|63487|63440.8|63450.8|63409.6|94
1632692700000|2021-09-26 21:45:00|63468.9|63438.9|63451.2|63421.2|63482|63439.8|63439.1|63409.1|175
1632693000000|2021-09-26 21:50:00|63451.3|63421.3|63463.5|63433.5|63490|63433.5|63447.6|63396.8|90
1632693300000|2021-09-26 21:55:00|63453.7|63423.7|63453.5|63423.5|63486.6|63433.5|63451|63393.9|95
1632693600000|2021-09-26 22:00:00|63452.3|63422.3|63463.9|63442.1|63486.3|63450.7|63449.1|63405.7|519
1632693900000|2021-09-26 22:05:00|63464.1|63442.3|63463.7|63443.7|63469.3|63445.4|63459.3|63433.6|269
1632694200000|2021-09-26 22:10:00|63464.1|63444.1|63466.5|63446.5|63467|63447|63455|63435|216
1632694500000|2021-09-26 22:15:00|63466.7|63446.7|63461.5|63441.5|63467|63447|63457.3|63437.3|219
1632694800000|2021-09-26 22:20:00|63460.8|63440.8|63461.5|63441.5|63464.1|63444.1|63457.9|63437.9|152
1632695100000|2021-09-26 22:25:00|63461.8|63441.8|63455.3|63435.3|63463.5|63443.5|63452.6|63432.6|197
1632695400000|2021-09-26 22:30:00|63455.2|63435.2|63459|63439|63461.9|63441.9|63455|63435|236
1632695700000|2021-09-26 22:35:00|63458.9|63438.9|63449.7|63429.7|63459.2|63439.2|63448.8|63428.8|202
1632696000000|2021-09-26 22:40:00|63449.8|63429.8|63453.2|63433.2|63456.3|63436.3|63448.1|63428.1|211
1632696300000|2021-09-26 22:45:00|63453.3|63433.3|63458.4|63438.4|63458.8|63438.8|63452.5|63432.5|168
1632696600000|2021-09-26 22:50:00|63458.2|63438.2|63454|63434|63459|63439|63452.3|63432.3|158
1632696900000|2021-09-26 22:55:00|63454.1|63434.1|63455.6|63435.6|63456.1|63436.1|63452.3|63432.3|136
1632697200000|2021-09-26 23:00:00|63453.4|63433.4|63466.6|63446.6|63468.2|63448.2|63453.3|63433.3|308
1632697500000|2021-09-26 23:05:00|63466.4|63446.4|63457.3|63437.3|63469|63449|63456.9|63436.9|259
1632697800000|2021-09-26 23:10:00|63458|63438|63454.5|63434.5|63458.2|63438.2|63451.6|63431.6|238
1632698100000|2021-09-26 23:15:00|63454.9|63434.9|63457.8|63437.8|63459.8|63439.8|63454.4|63434.4|210
1632698400000|2021-09-26 23:20:00|63456.9|63436.9|63454.9|63434.9|63457.4|63437.4|63451.1|63431.1|191
1632698700000|2021-09-26 23:25:00|63454.8|63434.8|63455|63435|63455.4|63435.4|63454.1|63434.1|134
1632699000000|2021-09-26 23:30:00|63455.4|63435.4|63462.9|63442.9|63464|63444|63454.8|63434.8|240
1632699300000|2021-09-26 23:35:00|63463.1|63443.1|63460.1|63440.1|63463.1|63443.1|63459.1|63439.1|184
1632699600000|2021-09-26 23:40:00|63460|63440|63456.8|63436.8|63460.3|63440.3|63452.1|63432.1|228
1632699900000|2021-09-26 23:45:00|63456.5|63436.5|63453.6|63433.6|63456.8|63436.8|63451|63431|190
1632700200000|2021-09-26 23:50:00|63453.7|63433.7|63446.7|63426.7|63453.8|63433.8|63446|63426|202
1632700500000|2021-09-26 23:55:00|63446.8|63426.8|63442.5|63422.5|63446.9|63426.9|63434.4|63414.4|329
1632700800000|2021-09-27 00:00:00|63442.2|63422.2|63449.3|63429.3|63453.2|63433.2|63440.7|63420.7|600
1632701100000|2021-09-27 00:05:00|63449.2|63429.2|63456.8|63436.8|63464|63444|63449.2|63429.2|498
1632701400000|2021-09-27 00:10:00|63456.9|63436.9|63435.9|63415.9|63456.9|63436.9|63435.6|63415.6|469
1632701700000|2021-09-27 00:15:00|63435.7|63415.7|63435.9|63415.9|63444.9|63424.9|63435.1|63415.1|620
1632702000000|2021-09-27 00:20:00|63435.8|63415.8|63454.8|63434.8|63456.6|63436.6|63435.6|63415.6|470
1632702300000|2021-09-27 00:25:00|63454.9|63434.9|63454.5|63434.5|63458.6|63439.5|63453.7|63433.7|373
1632702600000|2021-09-27 00:30:00|63454.6|63434.6|63452.6|63432.6|63457.3|63437.3|63446.6|63426.6|414
1632702900000|2021-09-27 00:35:00|63452.5|63432.5|63446.5|63426.5|63455.5|63435.5|63446.3|63426.3|384
1632703200000|2021-09-27 00:40:00|63446.7|63426.7|63446.9|63426.9|63450.9|63430.9|63443.4|63423.4|371
1632703500000|2021-09-27 00:45:00|63446.7|63426.7|63458.7|63438.7|63459|63439|63446.7|63426.7|357
1632703800000|2021-09-27 00:50:00|63458.3|63438.3|63462.1|63442.1|63464.1|63444.1|63454.4|63434.4|524
1632704100000|2021-09-27 00:55:00|63462|63442|63472.2|63452.2|63474.4|63454.4|63458|63438|553
1632704400000|2021-09-27 01:00:00|63472|63452|63471.5|63451.5|63475|63455|63468.2|63448.2|576
1632704700000|2021-09-27 01:05:00|63471.6|63451.6|63460.6|63440.6|63471.6|63451.6|63459.5|63439.5|474
1632705000000|2021-09-27 01:10:00|63460.5|63440.5|63465.2|63445.2|63465.5|63445.5|63456.8|63436.8|460
1632705300000|2021-09-27 01:15:00|63465.4|63445.4|63443.4|63423.4|63465.4|63445.4|63443.1|63423.1|520
1632705600000|2021-09-27 01:20:00|63443.5|63423.5|63438.2|63418.2|63445.5|63425.5|63434.9|63414.9|551
1632705900000|2021-09-27 01:25:00|63439|63419|63438.7|63418.7|63441.1|63421.1|63435.7|63415.7|411
1632706200000|2021-09-27 01:30:00|63438.8|63418.8|63432|63412|63442.9|63422.9|63431.6|63411.6|450
1632706500000|2021-09-27 01:35:00|63432.1|63412.1|63430.8|63410.8|63434.9|63414.9|63429.2|63409.2|455
1632706800000|2021-09-27 01:40:00|63430.9|63410.9|63430.6|63410.6|63433.9|63413.9|63429|63409|413
1632707100000|2021-09-27 01:45:00|63430.7|63410.7|63430.6|63410.6|63437.1|63417.1|63430.1|63410.1|526
1632707400000|2021-09-27 01:50:00|63430.5|63410.5|63431.4|63411.4|63435|63415|63429.8|63409.8|406
1632707700000|2021-09-27 01:55:00|63431.5|63411.5|63433.6|63413.6|63434.4|63414.4|63428.3|63408.3|483
1632708000000|2021-09-27 02:00:00|63433.8|63413.8|63435.4|63415.4|63436.7|63416.7|63428.5|63408.5|479
1632708300000|2021-09-27 02:05:00|63435|63415|63439.2|63419.2|63442.2|63422.2|63429.5|63409.5|431
1632708600000|2021-09-27 02:10:00|63439.1|63419.1|63443.8|63423.8|63445.3|63425.3|63438.6|63418.6|383
1632708900000|2021-09-27 02:15:00|63443.9|63423.9|63452.1|63432.1|63453|63433|63443.1|63423.1|413
1632709200000|2021-09-27 02:20:00|63451.8|63431.8|63457.2|63437.2|63460.8|63440.8|63451.5|63431.5|425
1632709500000|2021-09-27 02:25:00|63457.1|63437.1|63459.3|63439.3|63463|63443|63456|63436|382
1632709800000|2021-09-27 02:30:00|63459.4|63439.4|63462.5|63442.5|63463.4|63443.4|63458.3|63438.3|413
1632710100000|2021-09-27 02:35:00|63462.6|63442.6|63459.4|63439.4|63463.1|63443.1|63455.8|63435.8|459
1632710400000|2021-09-27 02:40:00|63459.8|63439.8|63458.1|63438.1|63460.3|63440.3|63456.6|63436.6|362
1632710700000|2021-09-27 02:45:00|63457.9|63437.9|63446.9|63426.9|63458.3|63438.3|63446.2|63426.2|362
1632711000000|2021-09-27 02:50:00|63447.3|63427.3|63454|63434|63454.1|63434.1|63445.8|63425.8|375
1632711300000|2021-09-27 02:55:00|63453.9|63433.9|63460.8|63440.8|63462.9|63442.9|63451.8|63431.8|529
1632711600000|2021-09-27 03:00:00|63461.4|63441.4|63461.1|63441.1|63464.2|63446.8|63459|63439|460
1632711900000|2021-09-27 03:05:00|63460.1|63440.1|63450.7|63430.7|63460.7|63440.7|63449.8|63429.8|373
1632712200000|2021-09-27 03:10:00|63450.5|63430.5|63449.6|63429.6|63454.7|63434.7|63442|63422|476
1632712500000|2021-09-27 03:15:00|63449.5|63429.5|63440.6|63420.6|63450.4|63430.4|63439.9|63419.9|369
1632712800000|2021-09-27 03:20:00|63440.1|63420.1|63441|63421|63445.4|63425.4|63434.6|63414.6|447
1632713100000|2021-09-27 03:25:00|63440.4|63420.4|63440.7|63420.7|63445.7|63425.7|63436|63416|457
1632713400000|2021-09-27 03:30:00|63441|63421|63436|63416|63441.3|63421.3|63433.8|63413.8|337
1632713700000|2021-09-27 03:35:00|63435.7|63415.7|63436.1|63416.1|63436.4|63416.4|63431.6|63411.6|301
1632714000000|2021-09-27 03:40:00|63435.2|63415.2|63433.2|63413.2|63435.2|63415.2|63429.9|63409.9|315
1632714300000|2021-09-27 03:45:00|63433.1|63413.1|63435.8|63415.8|63436|63416|63432.6|63412.6|354
1632714600000|2021-09-27 03:50:00|63435.7|63415.7|63445|63425|63445.9|63425.9|63435.1|63415.1|348
1632714900000|2021-09-27 03:55:00|63445.1|63425.1|63443.6|63423.6|63448.1|63428.1|63442.1|63423|342
1632715200000|2021-09-27 04:00:00|63443.7|63423.7|63440.1|63420.1|63445.2|63425.2|63439.8|63419.8|321
1632715500000|2021-09-27 04:05:00|63440.2|63420.2|63435.1|63415.1|63441.9|63421.9|63434.1|63414.1|335
1632715800000|2021-09-27 04:10:00|63435.2|63415.2|63435.1|63415.1|63435.4|63415.4|63431.9|63411.9|380
1632716100000|2021-09-27 04:15:00|63435|63415|63432|63412|63435.5|63415.5|63430|63410|292
1632716400000|2021-09-27 04:20:00|63432.1|63412.1|63430.1|63410.1|63432.9|63412.9|63430.1|63410.1|273
1632716700000|2021-09-27 04:25:00|63430|63410|63433.2|63413.2|63433.5|63413.5|63429.8|63409.8|262
1632717000000|2021-09-27 04:30:00|63433.3|63413.3|63438.2|63418.2|63441.4|63421.4|63432.5|63412.5|297
1632717300000|2021-09-27 04:35:00|63438.1|63418.1|63438.1|63418.1|63440.3|63420.3|63437.5|63417.5|282
1632717600000|2021-09-27 04:40:00|63438|63418|63439.3|63419.3|63441.6|63421.6|63437.3|63417.3|277
1632717900000|2021-09-27 04:45:00|63439.2|63419.2|63444.2|63424.2|63450.2|63430.2|63438.7|63418.7|292
1632718200000|2021-09-27 04:50:00|63444.3|63424.3|63444.3|63424.3|63447|63427|63443.4|63423.4|243
1632718500000|2021-09-27 04:55:00|63444.1|63424.1|63444.3|63424.3|63447.5|63427.5|63443.5|63423.5|280
1632718800000|2021-09-27 05:00:00|63444|63424|63438.6|63418.6|63448|63428|63437.7|63417.7|469
1632719100000|2021-09-27 05:05:00|63438.5|63418.5|63438.6|63418.6|63440.9|63420.9|63434|63414|371
1632719400000|2021-09-27 05:10:00|63438.7|63418.7|63436|63416|63442.1|63422.1|63435.5|63415.5|324
1632719700000|2021-09-27 05:15:00|63435.8|63415.8|63433.8|63413.8|63437.4|63417.4|63433.6|63413.6|280
1632720000000|2021-09-27 05:20:00|63434|63414|63438.3|63418.3|63439.8|63419.8|63433|63413|300
1632720300000|2021-09-27 05:25:00|63438|63418|63440.6|63420.6|63443.8|63423.8|63437.9|63417.9|288
1632720600000|2021-09-27 05:30:00|63440.5|63420.5|63439.7|63419.7|63445.6|63425.6|63438.6|63418.6|386
1632720900000|2021-09-27 05:35:00|63439.9|63419.9|63452.4|63432.4|63452.9|63432.9|63439.5|63419.5|406
1632721200000|2021-09-27 05:40:00|63450|63430|63444.7|63424.7|63451.7|63431.7|63444.3|63424.3|440
1632721500000|2021-09-27 05:45:00|63444.8|63424.8|63442.2|63422.2|63445.7|63425.7|63433.8|63413.8|413
1632721800000|2021-09-27 05:50:00|63442.4|63422.4|63447|63427|63450.3|63430.3|63442.3|63422.3|432
1632722100000|2021-09-27 05:55:00|63446.9|63426.9|63454.5|63434.5|63457.5|63437.5|63445.9|63425.9|563
1632722400000|2021-09-27 06:00:00|63453.7|63433.7|63455.1|63435.1|63460.7|63442.7|63440.8|63420.8|727
1632722700000|2021-09-27 06:05:00|63455.5|63435.5|63483.2|63463.2|63484.5|63464.5|63454.5|63434.5|771
1632723000000|2021-09-27 06:10:00|63483.1|63463.1|63464.2|63444.2|63483.6|63463.6|63453.7|63433.7|733
1632723300000|2021-09-27 06:15:00|63464.3|63444.3|63464.8|63444.8|63464.8|63444.8|63449.5|63429.5|707
1632723600000|2021-09-27 06:20:00|63464.6|63444.6|63483.3|63463.3|63489.2|63469.2|63462.3|63442.6|681
1632723900000|2021-09-27 06:25:00|63483|63463|63488.1|63468.1|63490.8|63470.8|63472.5|63452.5|740
1632724200000|2021-09-27 06:30:00|63489|63469|63490.6|63470.6|63498.7|63478.7|63478.1|63458.4|738
1632724500000|2021-09-27 06:35:00|63490.7|63470.7|63461.7|63441.7|63494.7|63478.4|63455.7|63435.7|760
1632724800000|2021-09-27 06:40:00|63461.4|63441.4|63476.5|63456.5|63478.1|63459.6|63452.9|63434.4|715
1632725100000|2021-09-27 06:45:00|63476.4|63456.4|63479.4|63459.4|63484.6|63466.8|63474.7|63454.7|569
1632725400000|2021-09-27 06:50:00|63476.8|63461.8|63483.6|63468.6|63486.6|63469.2|63474.4|63456.5|631
1632725700000|2021-09-27 06:55:00|63486.2|63466.2|63507.7|63487.7|63507.9|63489.4|63478.5|63460.9|805
1632726000000|2021-09-27 07:00:00|63507.5|63487.5|63542.8|63522.8|63552.7|63533.9|63506.1|63487.2|952
1632726300000|2021-09-27 07:05:00|63542.1|63522.1|63531.3|63516.3|63548.1|63530.8|63530.9|63513|750
1632726600000|2021-09-27 07:10:00|63531.4|63516.4|63514.3|63494.3|63536.4|63518.8|63508|63490|761
1632726900000|2021-09-27 07:15:00|63512|63497|63501.4|63481.4|63519.8|63501.2|63499|63481.4|774
1632727200000|2021-09-27 07:20:00|63499.2|63484.2|63501.6|63486.6|63513.8|63495.8|63496.5|63479.7|773
1632727500000|2021-09-27 07:25:00|63500.8|63485.8|63486|63471|63506.6|63489.1|63484.9|63467.6|682
1632727800000|2021-09-27 07:30:00|63486.2|63471.2|63522.8|63502.8|63522.8|63505.6|63484.9|63466|710
1632728100000|2021-09-27 07:35:00|63522.9|63502.9|63534.1|63514.1|63535.8|63518|63508.4|63490.5|737
1632728400000|2021-09-27 07:40:00|63534.2|63514.2|63545.4|63525.4|63547.2|63529.9|63525.5|63510.4|767
1632728700000|2021-09-27 07:45:00|63545.3|63525.3|63563.1|63548.1|63566.8|63549.7|63543.6|63525.3|805
1632729000000|2021-09-27 07:50:00|63565.9|63545.9|63573.9|63553.9|63589.2|63572.5|63559.5|63543.2|805
1632729300000|2021-09-27 07:55:00|63571.7|63556.7|63594.8|63574.8|63597.2|63579.3|63562.8|63545.5|837
1632729600000|2021-09-27 08:00:00|63595.5|63575.5|63595|63580|63601.5|63585.2|63573|63555.4|840
1632729900000|2021-09-27 08:05:00|63598|63578|63596.2|63576.2|63600.6|63582.5|63583.5|63564.9|748
1632730200000|2021-09-27 08:10:00|63596.3|63576.3|63603.5|63583.5|63603.7|63586|63590.4|63571.8|685
1632730500000|2021-09-27 08:15:00|63603.1|63583.1|63597.9|63577.9|63608.8|63591.3|63591.3|63573.7|788
1632730800000|2021-09-27 08:20:00|63597.6|63577.6|63588.7|63573.7|63609.2|63591.9|63583.9|63565.3|843
1632731100000|2021-09-27 08:25:00|63591.9|63571.9|63607.2|63587.2|63617.7|63599.4|63588.6|63570.3|814
1632731400000|2021-09-27 08:30:00|63605.8|63590.8|63620|63605|63628.6|63610.3|63605.8|63588.3|766
1632731700000|2021-09-27 08:35:00|63620.2|63605.2|63617.7|63602.7|63647.7|63629.9|63617.3|63597.3|794
1632732000000|2021-09-27 08:40:00|63617.4|63602.4|63597.7|63582.7|63624.9|63604.9|63591.4|63573|879
1632732300000|2021-09-27 08:45:00|63597.8|63582.8|63600.6|63580.6|63620.4|63603|63590|63572.5|804
1632732600000|2021-09-27 08:50:00|63597.7|63582.7|63609.9|63594.9|63615.5|63599.7|63592.9|63574.3|713
1632732900000|2021-09-27 08:55:00|63609.7|63594.7|63622.4|63602.4|63625.7|63609.4|63605.7|63588.6|754
1632733200000|2021-09-27 09:00:00|63622.3|63602.3|63611.6|63591.6|63623.4|63605.9|63597.7|63579.5|843
1632733500000|2021-09-27 09:05:00|63611.7|63591.7|63603.6|63583.6|63612.6|63594.2|63589.9|63572.6|692
1632733800000|2021-09-27 09:10:00|63603.1|63583.1|63591.5|63571.5|63603.1|63585.6|63582.4|63562.9|722
1632734100000|2021-09-27 09:15:00|63590.6|63575.6|63590.9|63575.9|63593.4|63576.2|63578.3|63560.4|668
1632734400000|2021-09-27 09:20:00|63590.8|63575.8|63572.2|63552.2|63590.8|63575.8|63567|63550.6|716
1632734700000|2021-09-27 09:25:00|63572.6|63552.6|63587|63572|63589.7|63572.6|63569.3|63551.4|686
1632735000000|2021-09-27 09:30:00|63589.7|63569.7|63576.6|63556.6|63590.7|63570.7|63568.8|63548.8|770
1632735300000|2021-09-27 09:35:00|63576.1|63556.1|63568|63548|63576.8|63559.4|63557.1|63538.8|788
1632735600000|2021-09-27 09:40:00|63567.4|63547.4|63571.2|63551.2|63581.9|63563.9|63563.3|63544.7|747
1632735900000|2021-09-27 09:45:00|63571.6|63551.6|63581.7|63561.7|63585.9|63567.5|63563.1|63545.8|671
1632736200000|2021-09-27 09:50:00|63579.2|63564.2|63576.6|63556.6|63583.1|63566.5|63563.3|63545.7|656
1632736500000|2021-09-27 09:55:00|63576.4|63556.4|63580.3|63565.3|63593.3|63575.9|63571|63554.3|857
1632736800000|2021-09-27 10:00:00|63579.7|63564.7|63588|63573|63594.7|63577.3|63578.6|63561.2|680
1632737100000|2021-09-27 10:05:00|63587.8|63572.8|63579.6|63564.6|63591.8|63574|63578.5|63560.6|698
1632737400000|2021-09-27 10:10:00|63579.8|63564.8|63584.6|63569.6|63594.5|63578.2|63579.5|63562.1|641
1632737700000|2021-09-27 10:15:00|63584.7|63569.7|63573.7|63558.7|63588.1|63571.9|63573.7|63555.6|649
1632738000000|2021-09-27 10:20:00|63574|63559|63562.5|63547.5|63576.9|63561.3|63559.9|63543.1|681
1632738300000|2021-09-27 10:25:00|63562.6|63547.6|63558.8|63538.8|63566.3|63548.7|63549.5|63532.7|701
1632738600000|2021-09-27 10:30:00|63559.3|63539.3|63556.6|63541.6|63562.5|63545|63547.3|63531|549
1632738900000|2021-09-27 10:35:00|63557.7|63542.7|63553.4|63533.4|63561.4|63544.4|63550.4|63531.5|577
1632739200000|2021-09-27 10:40:00|63553.6|63533.6|63542.8|63522.8|63553.6|63533.6|63537.9|63520.9|562
1632739500000|2021-09-27 10:45:00|63542.9|63522.9|63533.4|63513.4|63551.5|63532.8|63532.2|63513.4|586
1632739800000|2021-09-27 10:50:00|63533.3|63513.3|63525.7|63510.7|63538.3|63520.7|63524.8|63507.3|677
1632740100000|2021-09-27 10:55:00|63525.3|63510.3|63523.9|63503.9|63529.6|63512.3|63517.3|63499.3|714
1632740400000|2021-09-27 11:00:00|63521.4|63506.4|63526.1|63511.1|63528.3|63511.8|63513.3|63496|648
1632740700000|2021-09-27 11:05:00|63525.5|63510.5|63533.4|63518.4|63535.5|63518.6|63513.1|63496.2|732
1632741000000|2021-09-27 11:10:00|63534.4|63514.4|63529|63509|63534.4|63515.9|63503.9|63488|718
1632741300000|2021-09-27 11:15:00|63529.3|63509.3|63541.2|63521.2|63546.2|63526.2|63528.9|63509.3|768
1632741600000|2021-09-27 11:20:00|63541|63521|63553.7|63538.7|63564.6|63546.6|63537.6|63519.2|761
1632741900000|2021-09-27 11:25:00|63556|63536|63577.3|63562.3|63586.3|63567|63550.8|63534.3|748
1632742200000|2021-09-27 11:30:00|63577.2|63562.2|63582.2|63567.2|63594.2|63576.7|63575.7|63558.5|713
1632742500000|2021-09-27 11:35:00|63582.1|63567.1|63584.7|63569.7|63585.3|63570.3|63569|63552.1|688
1632742800000|2021-09-27 11:40:00|63585|63565|63597|63582|63608.3|63590.9|63580.8|63562.4|721
1632743100000|2021-09-27 11:45:00|63597.1|63582.1|63601.4|63586.4|63611.8|63595.4|63595.2|63579.2|726
1632743400000|2021-09-27 11:50:00|63600.7|63585.7|63607.2|63592.2|63609.3|63592.2|63594.7|63576.3|703
1632743700000|2021-09-27 11:55:00|63607.3|63592.3|63607.1|63587.1|63622.8|63604.6|63603.2|63585.8|926
1632744000000|2021-09-27 12:00:00|63606.4|63586.4|63592.7|63572.7|63607.2|63587.2|63564.7|63544.7|974
1632744300000|2021-09-27 12:05:00|63590.5|63575.5|63582|63567|63593.1|63575.9|63566.6|63547.8|894
1632744600000|2021-09-27 12:10:00|63580.8|63565.8|63574.5|63559.5|63593.1|63576|63568.2|63550.9|880
1632744900000|2021-09-27 12:15:00|63573.8|63558.8|63577.3|63562.3|63588.7|63573.7|63569.9|63552.7|838
1632745200000|2021-09-27 12:20:00|63577.7|63562.7|63567.2|63552.2|63584.5|63567.3|63557.2|63538.5|1015
1632745500000|2021-09-27 12:25:00|63566.5|63551.5|63592|63572|63593.7|63576.3|63562.3|63545.1|876
1632745800000|2021-09-27 12:30:00|63591.9|63571.9|63584.8|63564.8|63612.8|63592.8|63575.8|63557.5|988
1632746100000|2021-09-27 12:35:00|63584.7|63564.7|63536.5|63521.5|63590.9|63571.7|63525.6|63505.6|1043
1632746400000|2021-09-27 12:40:00|63539.1|63519.1|63526.3|63506.3|63545.5|63528.9|63515.6|63495.6|1006
1632746700000|2021-09-27 12:45:00|63525.7|63505.7|63537.4|63522.4|63545.4|63528.2|63514.6|63494.6|999
1632747000000|2021-09-27 12:50:00|63537.5|63522.5|63525|63510|63542.5|63524.4|63516.1|63498|984
1632747300000|2021-09-27 12:55:00|63524.7|63509.7|63526.8|63506.8|63534|63516|63515.1|63497.7|949
1632747600000|2021-09-27 13:00:00|63523.8|63508.8|63557.9|63537.9|63570.8|63551|63523.8|63506|975
1632747900000|2021-09-27 13:05:00|63557|63537|63567.1|63547.1|63574.9|63554.9|63548.7|63530.7|932
1632748200000|2021-09-27 13:10:00|63567.4|63547.4|63555|63535|63568.4|63548.4|63549.6|63529.6|812
1632748500000|2021-09-27 13:15:00|63554.8|63534.8|63563.3|63543.3|63566.4|63547.5|63543.7|63526.5|792
1632748800000|2021-09-27 13:20:00|63563.1|63543.1|63571.5|63551.5|63579.8|63561|63560.5|63542.8|802
1632749100000|2021-09-27 13:25:00|63571.7|63551.7|63579.6|63564.6|63586.7|63571.7|63562.5|63544.4|826
1632749400000|2021-09-27 13:30:00|63580.1|63565.1|63573.9|63558.9|63580.2|63565.2|63555.7|63537.4|991
1632749700000|2021-09-27 13:35:00|63574.7|63559.7|63593.3|63578.3|63602.3|63585.4|63574.5|63557|981
1632750000000|2021-09-27 13:40:00|63592.7|63577.7|63579.8|63564.8|63615.2|63598.3|63578.7|63563.7|987
1632750300000|2021-09-27 13:45:00|63580.1|63565.1|63582.4|63562.4|63597.3|63578.7|63570.5|63552.5|963
1632750600000|2021-09-27 13:50:00|63582.3|63562.3|63587|63567|63587.1|63570.9|63570.8|63554|947
1632750900000|2021-09-27 13:55:00|63584.7|63569.7|63550.7|63535.7|63585.5|63570.5|63543.4|63524.3|1010
1632751200000|2021-09-27 14:00:00|63550.6|63535.6|63541.1|63526.1|63572.2|63554.2|63535.6|63518.1|954
1632751500000|2021-09-27 14:05:00|63541.3|63526.3|63565.3|63550.3|63568.2|63550.3|63522.3|63505.2|902
1632751800000|2021-09-27 14:10:00|63567.7|63547.7|63546.8|63531.8|63568.1|63550.4|63545.3|63528.3|870
1632752100000|2021-09-27 14:15:00|63546.6|63531.6|63514.1|63499.1|63547.2|63532.2|63511|63492|896
1632752400000|2021-09-27 14:20:00|63514.3|63499.3|63535.3|63515.3|63535.4|63519|63512.9|63494.8|875
1632752700000|2021-09-27 14:25:00|63535.1|63515.1|63537.2|63517.2|63545.5|63526.9|63527.5|63509.5|798
1632753000000|2021-09-27 14:30:00|63537.8|63517.8|63540.7|63525.7|63551.9|63534.8|63536.2|63517.3|858
1632753300000|2021-09-27 14:35:00|63541|63526|63540.1|63525.1|63551.4|63534|63535.7|63518.4|799
1632753600000|2021-09-27 14:40:00|63541.2|63526.2|63553.6|63538.6|63561.3|63542.4|63533.5|63518.3|857
1632753900000|2021-09-27 14:45:00|63553.7|63538.7|63562.1|63547.1|63566.1|63548.9|63546.3|63529|807
1632754200000|2021-09-27 14:50:00|63563.3|63548.3|63572.5|63552.5|63581.5|63562.8|63540.1|63521.4|897
1632754500000|2021-09-27 14:55:00|63572|63552|63564.3|63544.3|63572.2|63554.3|63553.3|63536.2|948
1632754800000|2021-09-27 15:00:00|63565|63545|63539.2|63519.2|63565.6|63547.2|63531.7|63514.3|946
1632755100000|2021-09-27 15:05:00|63539.4|63519.4|63568.3|63553.3|63575|63557.7|63536.1|63519|848
1632755400000|2021-09-27 15:10:00|63570.1|63550.1|63566.1|63551.1|63579.1|63562|63563.8|63547.5|752
1632755700000|2021-09-27 15:15:00|63566.3|63551.3|63554.1|63539.1|63573.2|63558.2|63552.5|63534.5|749
1632756000000|2021-09-27 15:20:00|63554.3|63539.3|63556.8|63541.8|63561.4|63543.8|63547.1|63531.8|715
1632756300000|2021-09-27 15:25:00|63556.7|63541.7|63575.7|63560.7|63580.4|63562.8|63546.9|63531.9|788
1632756600000|2021-09-27 15:30:00|63576.9|63556.9|63568.6|63553.6|63581|63562.1|63551.7|63533.1|875
1632756900000|2021-09-27 15:35:00|63567.8|63552.8|63571.4|63556.4|63581.2|63565.2|63565.1|63548.1|797
1632757200000|2021-09-27 15:40:00|63573.8|63553.8|63558.9|63543.9|63577.2|63560.4|63555.6|63539.1|814
1632757500000|2021-09-27 15:45:00|63559.6|63544.6|63553|63538|63565.5|63548.7|63549|63532.7|707
1632757800000|2021-09-27 15:50:00|63552.8|63537.8|63546.5|63531.5|63553.1|63537.9|63544.5|63529.5|666
1632758100000|2021-09-27 15:55:00|63546.9|63531.9|63554.6|63539.6|63557.7|63542.7|63546.2|63531.2|708
1632758400000|2021-09-27 16:00:00|63554.8|63539.8|63558.2|63538.2|63566.1|63548.8|63553.7|63535|685
1632758700000|2021-09-27 16:05:00|63556.8|63536.8|63545.8|63525.8|63558|63539|63540.5|63522.9|567
1632759000000|2021-09-27 16:10:00|63545.7|63525.7|63539.2|63519.2|63551.4|63533.5|63535.4|63516.6|572
1632759300000|2021-09-27 16:15:00|63538.9|63518.9|63542.8|63522.8|63544|63526.6|63533.2|63516.3|603
1632759600000|2021-09-27 16:20:00|63543.1|63523.1|63544.9|63524.9|63545.4|63527.6|63532|63513.4|553
1632759900000|2021-09-27 16:25:00|63544.8|63524.8|63535.9|63515.9|63545|63525|63533.5|63515.7|601
1632760200000|2021-09-27 16:30:00|63536|63516|63540.4|63520.4|63540.6|63520.6|63530.1|63512.4|561
1632760500000|2021-09-27 16:35:00|63540.3|63520.3|63527.9|63507.9|63541.2|63524.2|63523.4|63503.4|645
1632760800000|2021-09-27 16:40:00|63527.8|63507.8|63534.9|63514.9|63535.7|63516.8|63524.5|63505.9|570
1632761100000|2021-09-27 16:45:00|63534.8|63514.8|63549.4|63529.4|63549.4|63529.4|63530.5|63510.9|563
1632761400000|2021-09-27 16:50:00|63549.3|63529.3|63554.6|63534.6|63557.3|63539.2|63545.8|63525.8|613
1632761700000|2021-09-27 16:55:00|63554.4|63534.4|63553.6|63533.6|63560.5|63542|63550.1|63531.7|619
1632762000000|2021-09-27 17:00:00|63554.6|63534.6|63555.5|63535.5|63559.6|63542.2|63536.1|63516.1|769
1632762300000|2021-09-27 17:05:00|63555.2|63535.2|63550.7|63530.7|63555.4|63536.6|63545.5|63527.2|568
1632762600000|2021-09-27 17:10:00|63550.5|63530.5|63548|63528|63559.6|63540.7|63545.3|63527.1|588
1632762900000|2021-09-27 17:15:00|63547.9|63527.9|63543|63523|63550.6|63532.9|63540.4|63522.4|545
1632763200000|2021-09-27 17:20:00|63542.9|63522.9|63550.6|63530.6|63551.3|63533.9|63539.8|63521.9|478
1632763500000|2021-09-27 17:25:00|63551|63531|63540.4|63520.4|63551|63533|63537.8|63520.1|466
1632763800000|2021-09-27 17:30:00|63540.3|63520.3|63550.6|63530.6|63550.8|63530.8|63537.9|63520.2|422
1632764100000|2021-09-27 17:35:00|63550.7|63530.7|63556.6|63536.6|63560|63542.2|63546.6|63527.3|473
1632764400000|2021-09-27 17:40:00|63556.8|63536.8|63556.7|63536.7|63558.9|63540.3|63552.7|63533.4|409
1632764700000|2021-09-27 17:45:00|63556.5|63536.5|63560.4|63540.4|63563.4|63543.4|63554.3|63534.3|482
1632765000000|2021-09-27 17:50:00|63560.5|63540.5|63553.1|63533.1|63560.8|63540.8|63549.9|63531.1|424
1632765300000|2021-09-27 17:55:00|63552.8|63532.8|63540.2|63520.2|63553.1|63534.4|63533.4|63513.4|595
1632765600000|2021-09-27 18:00:00|63540.1|63520.1|63526.8|63506.8|63540.3|63521.9|63517.8|63500|639
1632765900000|2021-09-27 18:05:00|63527|63507|63521.7|63501.7|63528.3|63510|63521.6|63501.7|413
1632766200000|2021-09-27 18:10:00|63521.8|63501.8|63525.4|63505.4|63525.7|63506.4|63517|63499.8|496
1632766500000|2021-09-27 18:15:00|63525.2|63505.2|63523.9|63503.9|63528.5|63509.3|63523.5|63503.5|429
1632766800000|2021-09-27 18:20:00|63524.1|63504.1|63524.9|63504.9|63525.1|63506.7|63521.7|63501.8|315
1632767100000|2021-09-27 18:25:00|63525|63505|63521.8|63501.8|63525.4|63507.7|63521.4|63501.4|393
1632767400000|2021-09-27 18:30:00|63521.6|63501.6|63526.4|63506.4|63526.4|63506.4|63518.3|63500.8|445
1632767700000|2021-09-27 18:35:00|63525.8|63505.8|63538.9|63518.9|63542.5|63522.5|63525.8|63505.8|477
1632768000000|2021-09-27 18:40:00|63539|63519|63540|63520|63545.3|63525.3|63536.1|63516.1|481
1632768300000|2021-09-27 18:45:00|63540.4|63520.4|63541.5|63521.5|63545.1|63525.1|63537.6|63518.5|457
1632768600000|2021-09-27 18:50:00|63542.1|63522.1|63551.8|63531.8|63554|63534|63538.2|63518.2|406
1632768900000|2021-09-27 18:55:00|63551.9|63531.9|63570.3|63550.3|63570.7|63550.7|63547.9|63529.5|540
1632769200000|2021-09-27 19:00:00|63570.2|63550.2|63566.3|63546.3|63570.4|63552.2|63562.5|63542.5|544
1632769500000|2021-09-27 19:05:00|63566.2|63546.2|63573.8|63553.8|63573.9|63554.7|63562|63544.5|482
1632769800000|2021-09-27 19:10:00|63573.9|63553.9|63569.8|63549.8|63574.1|63554.1|63567.6|63549.6|397
1632770100000|2021-09-27 19:15:00|63569.7|63549.7|63568.8|63548.8|63572|63554.3|63567.9|63548.3|457
1632770400000|2021-09-27 19:20:00|63568.4|63548.4|63577|63557|63577.2|63558.9|63568.4|63548.4|420
1632770700000|2021-09-27 19:25:00|63576.9|63556.9|63575.7|63555.7|63577.3|63559.1|63573.6|63555.1|333
1632771000000|2021-09-27 19:30:00|63575.6|63555.6|63575.5|63555.5|63582.4|63562.4|63573.6|63555.3|399
1632771300000|2021-09-27 19:35:00|63575.7|63555.7|63575.5|63555.5|63582|63562|63575|63555|475
1632771600000|2021-09-27 19:40:00|63575.4|63555.4|63572.4|63552.4|63577.9|63557.9|63569.6|63549.6|417
1632771900000|2021-09-27 19:45:00|63572.3|63552.3|63575.5|63555.5|63578.2|63558.2|63572.3|63552.3|370
1632772200000|2021-09-27 19:50:00|63575.3|63555.3|63575.2|63555.2|63581.9|63561.9|63572.6|63552.6|529
1632772500000|2021-09-27 19:55:00|63575|63555|63573.7|63553.7|63579.8|63560.3|63568.8|63548.8|565
1632772800000|2021-09-27 20:00:00|63573.1|63553.1|63577.4|63557.4|63579.6|63559.6|63572.4|63552.4|392
1632773100000|2021-09-27 20:05:00|63577.5|63557.5|63577|63557|63581.4|63561.4|63575.3|63555.3|237
1632773400000|2021-09-27 20:10:00|63576.8|63556.8|63574.2|63554.2|63578.5|63558.5|63571.3|63551.3|259
1632773700000|2021-09-27 20:15:00|63573.8|63553.8|63577.7|63557.7|63580|63560|63573.8|63553.8|209
1632774000000|2021-09-27 20:20:00|63578.1|63558.1|63577.7|63557.7|63580.5|63560.5|63573.7|63553.7|237
1632774300000|2021-09-27 20:25:00|63577.1|63557.1|63569.3|63549.3|63578.6|63558.6|63563.5|63543.5|317
1632774600000|2021-09-27 20:30:00|63569.1|63549.1|63567.5|63547.5|63575|63555|63566.1|63546.1|300
1632774900000|2021-09-27 20:35:00|63567.6|63547.6|63571.2|63551.2|63571.8|63551.8|63565.8|63545.8|248
1632775200000|2021-09-27 20:40:00|63570.4|63550.4|63578.5|63558.5|63579.9|63559.9|63568.1|63548.1|292
1632775500000|2021-09-27 20:45:00|63578.6|63558.6|63583.1|63563.1|63584.9|63564.9|63577.4|63557.4|348
1632775800000|2021-09-27 20:50:00|63583.2|63563.2|63587.4|63567.4|63588.1|63568.1|63581.8|63561.8|422
1632776100000|2021-09-27 20:55:00|63586.6|63566.6|63588.7|63568.7|63595.9|63575.9|63586.6|63566.6|325
1632776400000|2021-09-27 21:00:00|63589.5|63569.5|63602.4|63556.9|63603.7|63570.9|63588.5|63553.4|39
1632776700000|2021-09-27 21:05:00|63602.3|63548.6|63597.8|63555.8|63603.7|63562.7|63595.6|63536.6|83
1632777000000|2021-09-27 21:10:00|63596|63537.1|63606.5|63549.5|63609.6|63556.3|63589.8|63534.8|154
1632777300000|2021-09-27 21:15:00|63602.3|63561.4|63602.1|63554|63613.4|63563.2|63595.2|63534.9|78
1632777600000|2021-09-27 21:20:00|63602|63554.8|63586.8|63566.8|63607.2|63567.5|63582.7|63533.3|137
1632777900000|2021-09-27 21:25:00|63586.6|63566.6|63587.3|63565.9|63604|63571.8|63586.2|63541.2|147
1632778200000|2021-09-27 21:30:00|63587.1|63567.3|63586.5|63565.5|63596.9|63571.5|63581.4|63553.9|100
1632778500000|2021-09-27 21:35:00|63588.2|63563.2|63583|63562.6|63597.4|63566.9|63583|63551.1|64
1632778800000|2021-09-27 21:40:00|63586.6|63563.9|63586.9|63558.7|63599.2|63566.3|63575.4|63553.9|244
1632779100000|2021-09-27 21:45:00|63586.7|63558|63580.2|63553.3|63588.3|63561.1|63576.8|63542.9|92
1632779400000|2021-09-27 21:50:00|63577.7|63560.2|63592|63545.4|63599.9|63560.4|63575.7|63540.4|166
1632779700000|2021-09-27 21:55:00|63587.8|63549.1|63591.7|63545.7|63601.6|63554.1|63575.9|63539.2|116
1632780000000|2021-09-27 22:00:00|63585.8|63545.4|63583.1|63563.1|63595.5|63567.3|63579.7|63545.4|281
1632780300000|2021-09-27 22:05:00|63583.2|63563.2|63582.5|63562.5|63586|63566|63581|63561|182
1632780600000|2021-09-27 22:10:00|63582.2|63562.2|63587|63567|63589.5|63569.5|63581.8|63561.8|179
1632780900000|2021-09-27 22:15:00|63587.2|63567.2|63591.5|63571.5|63592.5|63572.5|63586.3|63566.3|133
1632781200000|2021-09-27 22:20:00|63591.2|63571.2|63588|63568|63593.5|63573.5|63587.8|63567.8|152
1632781500000|2021-09-27 22:25:00|63588.2|63568.2|63588|63568|63589|63569|63586.6|63566.6|121
1632781800000|2021-09-27 22:30:00|63588.5|63568.5|63584.9|63564.9|63589.1|63569.1|63583.7|63563.7|172
1632782100000|2021-09-27 22:35:00|63584.8|63564.8|63584.5|63564.5|63587.5|63567.5|63582.7|63562.7|158
1632782400000|2021-09-27 22:40:00|63583.7|63563.7|63585.8|63565.8|63587.4|63567.4|63581.4|63561.4|107
1632782700000|2021-09-27 22:45:00|63585.4|63565.4|63587.5|63567.5|63591.1|63571.1|63584.6|63564.6|157
1632783000000|2021-09-27 22:50:00|63587.4|63567.4|63591.7|63571.7|63593.8|63573.8|63586.1|63566.1|137
1632783300000|2021-09-27 22:55:00|63591.6|63571.6|63591.8|63571.8|63593.3|63573.3|63588.2|63568.2|103
1632783600000|2021-09-27 23:00:00|63591.7|63571.7|63589.9|63569.9|63592.1|63572.1|63588.4|63568.4|166
1632783900000|2021-09-27 23:05:00|63589.8|63569.8|63595|63575|63596.1|63576.1|63589.8|63569.8|135
1632784200000|2021-09-27 23:10:00|63595.2|63575.2|63594|63574|63595.4|63575.4|63593.9|63573.9|121
1632784500000|2021-09-27 23:15:00|63594.3|63574.3|63595.1|63575.1|63596.1|63576.1|63593.8|63573.8|106
1632784800000|2021-09-27 23:20:00|63594.8|63574.8|63597.1|63577.1|63597.8|63577.8|63594.4|63574.4|110
1632785100000|2021-09-27 23:25:00|63597.2|63577.2|63597.6|63577.6|63598|63578|63596.7|63576.7|127
1632785400000|2021-09-27 23:30:00|63597.5|63577.5|63594.4|63574.4|63598|63578|63593.8|63573.8|159
1632785700000|2021-09-27 23:35:00|63594.5|63574.5|63594|63574|63594.9|63574.9|63593.6|63573.6|94
1632786000000|2021-09-27 23:40:00|63594.6|63574.6|63591.2|63571.2|63594.8|63574.8|63590.5|63570.5|154
1632786300000|2021-09-27 23:45:00|63591.3|63571.3|63590.4|63570.4|63592|63572|63588|63568|229
1632786600000|2021-09-27 23:50:00|63590.2|63570.2|63585.6|63565.6|63590.7|63570.7|63584.1|63564.1|215
1632786900000|2021-09-27 23:55:00|63585.3|63565.3|63587.9|63567.9|63589.8|63569.8|63584.7|63564.7|194
1632787200000|2021-09-28 00:00:00|63588|63568|63588|63568|63590.8|63570.8|63582.2|63562.2|386
1632787500000|2021-09-28 00:05:00|63588.2|63568.2|63589.1|63569.1|63594.2|63574.2|63588|63568|276
1632787800000|2021-09-28 00:10:00|63589.2|63569.2|63591.6|63571.6|63596.4|63576.4|63587.3|63567.3|302
1632788100000|2021-09-28 00:15:00|63591.4|63571.4|63596|63576|63596.1|63576.1|63590.1|63570.1|270
1632788400000|2021-09-28 00:20:00|63595.9|63575.9|63588.7|63568.7|63598.8|63578.8|63587.2|63567.2|300
1632788700000|2021-09-28 00:25:00|63588.4|63568.4|63599.2|63579.2|63601.9|63581.9|63587.8|63567.8|324
1632789000000|2021-09-28 00:30:00|63599.1|63579.1|63610|63590|63613.2|63593.2|63598.8|63578.8|377
1632789300000|2021-09-28 00:35:00|63609.7|63589.7|63608.3|63588.3|63612.8|63592.8|63603.6|63583.6|377
1632789600000|2021-09-28 00:40:00|63608.4|63588.4|63602.7|63582.7|63609.8|63589.8|63602.7|63582.7|230
1632789900000|2021-09-28 00:45:00|63602.9|63582.9|63636.2|63616.2|63636.4|63616.4|63602.1|63582.1|451
1632790200000|2021-09-28 00:50:00|63636.3|63616.3|63637.4|63617.4|63641.6|63621.6|63634.9|63614.9|422
1632790500000|2021-09-28 00:55:00|63637.1|63617.1|63626.2|63606.2|63639.2|63619.2|63623.6|63603.6|410
1632790800000|2021-09-28 01:00:00|63623.5|63603.5|63630.8|63610.8|63632.1|63612.1|63623.5|63603.5|409
1632791100000|2021-09-28 01:05:00|63630.9|63610.9|63637.7|63617.7|63641.5|63624.1|63630.8|63610.8|471
1632791400000|2021-09-28 01:10:00|63637.4|63617.4|63634.9|63614.9|63639.9|63619.9|63632.2|63612.2|493
1632791700000|2021-09-28 01:15:00|63634.8|63614.8|63640|63620|63642.8|63622.8|63634.5|63614.5|411
1632792000000|2021-09-28 01:20:00|63640.2|63620.2|63639.1|63619.1|63643.1|63623.1|63636|63617.5|463
1632792300000|2021-09-28 01:25:00|63638.9|63618.9|63637.2|63617.2|63645.9|63625.9|63635.8|63615.8|471
1632792600000|2021-09-28 01:30:00|63637.4|63617.4|63642.5|63622.5|63643.5|63623.5|63636.3|63616.3|443
1632792900000|2021-09-28 01:35:00|63642.6|63622.6|63642.4|63622.4|63643.5|63623.5|63636.9|63616.9|385
1632793200000|2021-09-28 01:40:00|63642.5|63622.5|63642.9|63622.9|63643.8|63623.8|63638.5|63620.5|340
1632793500000|2021-09-28 01:45:00|63642.6|63622.6|63634.9|63614.9|63643.4|63624|63634|63614|413
1632793800000|2021-09-28 01:50:00|63635.1|63615.1|63633|63613|63637.1|63618.4|63632.4|63612.4|382
1632794100000|2021-09-28 01:55:00|63632.8|63612.8|63631.6|63611.6|63635.6|63615.6|63631.1|63611.1|441
1632794400000|2021-09-28 02:00:00|63631.7|63611.7|63623.9|63603.9|63632|63612|63622.9|63602.9|520
1632794700000|2021-09-28 02:05:00|63623.8|63603.8|63618.7|63598.7|63624.8|63604.8|63614.1|63594.1|495
1632795000000|2021-09-28 02:10:00|63618.6|63598.6|63609.6|63589.6|63619.5|63599.5|63608.9|63588.9|491
1632795300000|2021-09-28 02:15:00|63609.5|63589.5|63616.4|63596.4|63618.1|63598.1|63609.3|63589.3|378
1632795600000|2021-09-28 02:20:00|63616.3|63596.3|63613|63593|63616.8|63597.1|63611.1|63591.1|272
1632795900000|2021-09-28 02:25:00|63612.9|63592.9|63615.2|63595.2|63618.7|63598.7|63612.4|63592.4|344
1632796200000|2021-09-28 02:30:00|63615.3|63595.3|63632.3|63612.3|63632.7|63612.7|63615.2|63595.2|436
1632796500000|2021-09-28 02:35:00|63632.5|63612.5|63623.3|63603.3|63632.5|63612.5|63621.1|63602.5|331
1632796800000|2021-09-28 02:40:00|63623|63603|63618|63598|63624.3|63604.3|63614.7|63594.7|375
1632797100000|2021-09-28 02:45:00|63618.2|63598.2|63604.4|63584.4|63618.9|63598.9|63603.3|63583.3|406
1632797400000|2021-09-28 02:50:00|63604.1|63584.1|63606.6|63586.6|63608.2|63588.2|63596.5|63576.5|324
1632797700000|2021-09-28 02:55:00|63607.4|63587.4|63600.9|63580.9|63620.6|63600.6|63597.5|63577.5|691
1632798000000|2021-09-28 03:00:00|63600.8|63580.8|63598.3|63578.3|63601.8|63581.8|63593.1|63573.1|426
1632798300000|2021-09-28 03:05:00|63598.4|63578.4|63598.8|63578.8|63602.1|63582.1|63597.9|63577.9|256
1632798600000|2021-09-28 03:10:00|63598.9|63578.9|63600.3|63580.3|63601.4|63581.4|63594.9|63574.9|324
1632798900000|2021-09-28 03:15:00|63600.4|63580.4|63600.2|63580.2|63602|63582|63598.2|63578.2|252
1632799200000|2021-09-28 03:20:00|63600.3|63580.3|63602.5|63582.5|63604.1|63584.9|63599.2|63579.2|190
1632799500000|2021-09-28 03:25:00|63602.9|63582.9|63610.2|63590.2|63611.6|63591.6|63601.7|63581.7|310
1632799800000|2021-09-28 03:30:00|63610.5|63590.5|63602.6|63582.6|63612|63592|63595|63575|402
1632800100000|2021-09-28 03:35:00|63602.8|63582.8|63609.8|63589.8|63611.8|63591.8|63600.5|63580.5|410
1632800400000|2021-09-28 03:40:00|63609.7|63589.7|63611.9|63591.9|63612.2|63592.2|63608.5|63588.5|348
1632800700000|2021-09-28 03:45:00|63612|63592|63611.3|63591.3|63612.7|63594.5|63608.9|63589.5|370
1632801000000|2021-09-28 03:50:00|63611.1|63591.1|63605|63585|63614|63594|63604.9|63584.9|335
1632801300000|2021-09-28 03:55:00|63605.7|63585.7|63609.6|63589.6|63611.2|63591.2|63599.1|63579.1|448
1632801600000|2021-09-28 04:00:00|63609.5|63589.5|63606.8|63586.8|63611.8|63594|63606.3|63586.3|305
1632801900000|2021-09-28 04:05:00|63606.7|63586.7|63607.5|63587.5|63608|63588|63602|63582|306
1632802200000|2021-09-28 04:10:00|63608|63588|63608.1|63588.1|63609.7|63589.7|63606.2|63586.2|264
1632802500000|2021-09-28 04:15:00|63608|63588|63599.5|63579.5|63608.1|63588.1|63598.6|63578.6|237
1632802800000|2021-09-28 04:20:00|63598.9|63578.9|63600.5|63580.5|63600.7|63580.7|63597.1|63577.1|231
1632803100000|2021-09-28 04:25:00|63600.4|63580.4|63596.7|63576.7|63600.4|63580.4|63595.7|63575.7|255
1632803400000|2021-09-28 04:30:00|63596.5|63576.5|63595.2|63575.2|63596.8|63576.8|63594.8|63574.8|248
1632803700000|2021-09-28 04:35:00|63595.1|63575.1|63593.2|63573.2|63598.2|63578.6|63593.2|63573.2|305
1632804000000|2021-09-28 04:40:00|63593.6|63573.6|63581.8|63561.8|63593.9|63573.9|63581.4|63561.4|377
1632804300000|2021-09-28 04:45:00|63581.9|63561.9|63587.9|63567.9|63588.6|63568.6|63581.8|63561.8|281
1632804600000|2021-09-28 04:50:00|63588.2|63568.2|63584.5|63564.5|63590.6|63570.6|63584.2|63564.2|235
1632804900000|2021-09-28 04:55:00|63582.6|63562.6|63571.4|63551.4|63582.6|63562.6|63571.2|63551.2|418
1632805200000|2021-09-28 05:00:00|63571.5|63551.5|63555|63535|63572.9|63552.9|63553.7|63533.7|631
1632805500000|2021-09-28 05:05:00|63555.1|63535.1|63550.7|63530.7|63556.8|63536.8|63547.4|63527.4|408
1632805800000|2021-09-28 05:10:00|63549.9|63529.9|63550.3|63530.3|63556.4|63536.4|63546.7|63526.7|409
1632806100000|2021-09-28 05:15:00|63550.7|63530.7|63561.5|63541.5|63562.5|63542.5|63549.9|63529.9|389
1632806400000|2021-09-28 05:20:00|63561.4|63541.4|63563.9|63543.9|63565.2|63545.2|63558.5|63538.5|350
1632806700000|2021-09-28 05:25:00|63564.5|63544.5|63569.7|63549.7|63574.2|63556.1|63564.5|63544.5|537
1632807000000|2021-09-28 05:30:00|63569.8|63549.8|63572.2|63552.2|63572.5|63552.5|63564.9|63544.9|483
1632807300000|2021-09-28 05:35:00|63572|63552|63574.8|63554.8|63575.7|63555.7|63568.6|63548.6|311
1632807600000|2021-09-28 05:40:00|63575.3|63555.3|63579.6|63559.6|63581.8|63561.8|63569.7|63549.7|357
1632807900000|2021-09-28 05:45:00|63580.5|63560.5|63564.1|63544.1|63581.9|63561.9|63562.8|63542.8|401
1632808200000|2021-09-28 05:50:00|63563.9|63543.9|63564.8|63544.8|63574.2|63554.2|63563.8|63543.8|374
1632808500000|2021-09-28 05:55:00|63564.9|63544.9|63570.9|63550.9|63571.1|63551.1|63559.1|63539.1|519
1632808800000|2021-09-28 06:00:00|63570.7|63550.7|63563.4|63543.4|63571.5|63551.7|63557.2|63537.2|677
1632809100000|2021-09-28 06:05:00|63563.5|63543.5|63577.3|63557.3|63588|63568|63561.6|63543.5|674
1632809400000|2021-09-28 06:10:00|63577.7|63557.7|63601.3|63581.3|63604.3|63585.5|63576.4|63556.4|708
1632809700000|2021-09-28 06:15:00|63601.4|63581.4|63627.6|63607.6|63627.9|63607.9|63594.4|63575.8|810
1632810000000|2021-09-28 06:20:00|63627.4|63607.4|63631|63611|63634.1|63614.2|63622.3|63605.2|797
1632810300000|2021-09-28 06:25:00|63630.9|63610.9|63643.9|63623.9|63665|63645|63628.9|63608.9|831
1632810600000|2021-09-28 06:30:00|63644.1|63624.1|63646.9|63626.9|63649.3|63629.8|63629.4|63611.2|730
1632810900000|2021-09-28 06:35:00|63647.2|63627.2|63664.6|63644.6|63669.8|63650.5|63645|63627.1|820
1632811200000|2021-09-28 06:40:00|63661.9|63646.9|63653.3|63638.3|63664.1|63647|63644.2|63626.6|783
1632811500000|2021-09-28 06:45:00|63653.2|63638.2|63665.7|63645.7|63666.3|63647.7|63647.1|63630|737
1632811800000|2021-09-28 06:50:00|63665.8|63645.8|63691.3|63671.3|63699|63681|63662.2|63645.8|794
1632812100000|2021-09-28 06:55:00|63691.6|63671.6|63693.6|63673.6|63704.9|63685.9|63683|63667.1|847
1632812400000|2021-09-28 07:00:00|63693.2|63673.2|63697.5|63677.5|63699.9|63681.7|63666.9|63647.3|929
1632812700000|2021-09-28 07:05:00|63697.9|63677.9|63693.4|63678.4|63707.9|63689.8|63685.5|63667.5|910
1632813000000|2021-09-28 07:10:00|63691.8|63676.8|63701.1|63681.1|63715.2|63696.6|63690.5|63673.7|835
1632813300000|2021-09-28 07:15:00|63701.3|63681.3|63679.9|63664.9|63704.2|63684.9|63679.5|63662.4|827
1632813600000|2021-09-28 07:20:00|63680|63665|63687.9|63667.9|63693.5|63675.6|63674.3|63656.9|846
1632813900000|2021-09-28 07:25:00|63687.8|63667.8|63691.7|63671.7|63694.7|63677.2|63679.1|63661.3|917
1632814200000|2021-09-28 07:30:00|63691.4|63671.4|63706|63691|63714.3|63696.1|63690.2|63671.4|904
1632814500000|2021-09-28 07:35:00|63705.9|63690.9|63684|63664|63715.9|63699.3|63681|63663.7|807
1632814800000|2021-09-28 07:40:00|63683.6|63663.6|63674.5|63654.5|63693.4|63675.8|63672|63653.5|796
1632815100000|2021-09-28 07:45:00|63674.9|63654.9|63665.9|63645.9|63682.9|63665.5|63665.6|63645.6|805
1632815400000|2021-09-28 07:50:00|63665.8|63645.8|63647.3|63632.3|63667.1|63647.2|63645.6|63627.9|790
1632815700000|2021-09-28 07:55:00|63648|63633|63632.3|63617.3|63650.9|63634.8|63632.1|63616.1|821
1632816000000|2021-09-28 08:00:00|63633.3|63618.3|63630.6|63615.6|63642.6|63625.2|63622.8|63604.7|871
1632816300000|2021-09-28 08:05:00|63630.7|63615.7|63649.1|63629.1|63649.1|63629.9|63629.6|63611|784
1632816600000|2021-09-28 08:10:00|63649|63629|63656.8|63636.8|63673.4|63655.4|63648.5|63628.5|866
1632816900000|2021-09-28 08:15:00|63657.1|63637.1|63656.7|63641.7|63664.5|63646.8|63650.1|63633.1|784
1632817200000|2021-09-28 08:20:00|63660.6|63640.6|63684|63664|63700|63680|63658.6|63640.6|824
1632817500000|2021-09-28 08:25:00|63683.6|63663.6|63677.7|63657.7|63684.6|63666.9|63671|63654.6|747
1632817800000|2021-09-28 08:30:00|63677.5|63657.5|63654.8|63634.8|63683.8|63665.9|63638.8|63620.3|857
1632818100000|2021-09-28 08:35:00|63653.8|63633.8|63675|63655|63683.2|63664.5|63653.8|63633.8|787
1632818400000|2021-09-28 08:40:00|63672.9|63657.9|63682.9|63662.9|63683|63665.6|63661.8|63644.4|720
1632818700000|2021-09-28 08:45:00|63683.7|63663.7|63677.7|63657.7|63683.7|63665|63666.7|63646.7|712
1632819000000|2021-09-28 08:50:00|63678|63658|63669.8|63649.8|63688|63670.8|63667.6|63648.7|743
1632819300000|2021-09-28 08:55:00|63670.3|63650.3|63670.5|63650.5|63687.7|63670.3|63665|63646.7|747
1632819600000|2021-09-28 09:00:00|63670.6|63650.6|63693.7|63673.7|63694.8|63677.3|63669.1|63649.1|799
1632819900000|2021-09-28 09:05:00|63691.1|63676.1|63682.6|63662.6|63697.6|63679.2|63679.6|63661.9|614
1632820200000|2021-09-28 09:10:00|63682.3|63662.3|63662.6|63642.6|63683.5|63666.2|63643.9|63626.6|715
1632820500000|2021-09-28 09:15:00|63663|63643|63669.2|63649.2|63675|63655.8|63653.3|63635.6|731
1632820800000|2021-09-28 09:20:00|63668.9|63648.9|63657.5|63642.5|63675.7|63658.2|63656.9|63639.3|689
1632821100000|2021-09-28 09:25:00|63660.2|63640.2|63675.4|63655.4|63678.5|63658.5|63653|63635.9|692
1632821400000|2021-09-28 09:30:00|63675.2|63655.2|63694.9|63674.9|63695.3|63677.5|63672.5|63653.9|666
1632821700000|2021-09-28 09:35:00|63693.7|63673.7|63701.9|63681.9|63708.5|63691|63689.8|63670.1|720
1632822000000|2021-09-28 09:40:00|63699.8|63684.8|63701.8|63681.8|63706.1|63687.2|63692.7|63673.1|713
1632822300000|2021-09-28 09:45:00|63700.2|63680.2|63691.4|63676.4|63710.6|63691.3|63688.3|63671|616
1632822600000|2021-09-28 09:50:00|63694|63674|63701.3|63681.3|63706.5|63689.5|63690.7|63672.7|738
1632822900000|2021-09-28 09:55:00|63701.1|63681.1|63681.3|63661.3|63701.9|63685.4|63679.7|63660.5|764
1632823200000|2021-09-28 10:00:00|63680.9|63660.9|63676.5|63656.5|63692.5|63674|63673.5|63654.3|839
1632823500000|2021-09-28 10:05:00|63676.3|63656.3|63690.2|63670.2|63690.5|63670.5|63674.3|63655.4|758
1632823800000|2021-09-28 10:10:00|63689.6|63669.6|63672.3|63657.3|63689.7|63670.6|63671.9|63654.4|745
1632824100000|2021-09-28 10:15:00|63672.4|63657.4|63661.9|63646.9|63674.7|63658|63653.9|63636.7|744
1632824400000|2021-09-28 10:20:00|63661.3|63646.3|63680.7|63660.7|63682.1|63664.5|63653.5|63636.4|753
1632824700000|2021-09-28 10:25:00|63680.8|63660.8|63687.8|63672.8|63692.6|63673.8|63675.9|63657.6|743
1632825000000|2021-09-28 10:30:00|63687.7|63672.7|63683.7|63663.7|63700.3|63683.1|63680.9|63663.3|787
1632825300000|2021-09-28 10:35:00|63678.5|63663.5|63681.4|63666.4|63690.9|63674|63672.8|63655.3|741
1632825600000|2021-09-28 10:40:00|63681.2|63666.2|63671.3|63651.3|63687.7|63669.2|63670.3|63650.6|654
1632825900000|2021-09-28 10:45:00|63670.5|63650.5|63693.2|63673.2|63695.8|63678.2|63669.6|63650.4|711
1632826200000|2021-09-28 10:50:00|63693.6|63673.6|63678.1|63663.1|63694.7|63676.5|63667.1|63649.8|832
1632826500000|2021-09-28 10:55:00|63680.3|63660.3|63662.2|63647.2|63686.8|63668.7|63661|63643.6|853
1632826800000|2021-09-28 11:00:00|63661.2|63646.2|63653.9|63638.9|63675.9|63658.9|63652.7|63635.3|891
1632827100000|2021-09-28 11:05:00|63653.7|63638.7|63675.7|63655.7|63676.4|63658.3|63650.8|63632.7|854
1632827400000|2021-09-28 11:10:00|63675.8|63655.8|63678.4|63658.4|63687.2|63669.6|63669.8|63652.4|784
1632827700000|2021-09-28 11:15:00|63679|63659|63654|63634|63684.1|63666.3|63645|63625|857
1632828000000|2021-09-28 11:20:00|63654.1|63634.1|63664.5|63644.5|63665.2|63647.9|63635.8|63617.5|909
1632828300000|2021-09-28 11:25:00|63663|63648|63648.8|63628.8|63668.5|63651|63642.3|63624.9|833
1632828600000|2021-09-28 11:30:00|63648.7|63628.7|63638.6|63618.6|63656.2|63638.2|63632.5|63614.2|875
1632828900000|2021-09-28 11:35:00|63638.2|63618.2|63634.9|63619.9|63644.4|63627.2|63632.2|63614.4|785
1632829200000|2021-09-28 11:40:00|63634.8|63619.8|63623.1|63603.1|63637.5|63620.4|63617.5|63599|769
1632829500000|2021-09-28 11:45:00|63623.2|63603.2|63612.3|63592.3|63631.7|63612|63602.2|63582.7|823
1632829800000|2021-09-28 11:50:00|63612.2|63592.2|63623.5|63603.5|63626.7|63608.9|63600.5|63580.9|821
1632830100000|2021-09-28 11:55:00|63621.8|63601.8|63631.3|63616.3|63635.1|63616.3|63610.6|63593.2|905
1632830400000|2021-09-28 12:00:00|63631.2|63616.2|63637.9|63617.9|63655.3|63636.6|63625.6|63605.6|941
1632830700000|2021-09-28 12:05:00|63635.6|63620.6|63675.7|63655.7|63680.9|63662.9|63634|63614|910
1632831000000|2021-09-28 12:10:00|63675.3|63655.3|63682.5|63667.5|63686.2|63668.5|63667.2|63649.1|944
1632831300000|2021-09-28 12:15:00|63683.1|63668.1|63686.4|63666.4|63688.3|63672.3|63667.8|63650.3|890
1632831600000|2021-09-28 12:20:00|63686.3|63666.3|63669.3|63649.3|63694.8|63677.7|63658.2|63638.2|992
1632831900000|2021-09-28 12:25:00|63669.4|63649.4|63661.3|63641.3|63689.4|63669.4|63661.3|63641.3|924
1632832200000|2021-09-28 12:30:00|63660.6|63640.6|63660.7|63640.7|63671.5|63651.5|63642.9|63623.9|952
1632832500000|2021-09-28 12:35:00|63658.9|63643.9|63683.3|63663.3|63687.4|63667.4|63658.9|63641.7|1005
1632832800000|2021-09-28 12:40:00|63683.4|63663.4|63694.1|63679.1|63706.7|63686.7|63676.8|63659.1|1041
1632833100000|2021-09-28 12:45:00|63693.9|63678.9|63687.5|63667.5|63702.5|63683.5|63671.7|63652.2|964
1632833400000|2021-09-28 12:50:00|63686.3|63666.3|63707.4|63692.4|63710.4|63692.4|63683|63663|990
1632833700000|2021-09-28 12:55:00|63707.8|63692.8|63667.2|63652.2|63712.2|63694.3|63664|63644|952
1632834000000|2021-09-28 13:00:00|63667|63652|63663.1|63643.1|63678.3|63658.3|63659.6|63640.1|972
1632834300000|2021-09-28 13:05:00|63664|63644|63648|63633|63669.3|63651.9|63627.6|63612.2|1019
1632834600000|2021-09-28 13:10:00|63647.9|63632.9|63647.9|63632.9|63666.8|63646.8|63642.3|63623.9|946
1632834900000|2021-09-28 13:15:00|63647.8|63632.8|63683.6|63663.6|63686.2|63668.4|63647.5|63630.5|907
1632835200000|2021-09-28 13:20:00|63683.4|63663.4|63665.6|63650.6|63683.4|63664.4|63664.7|63649|912
1632835500000|2021-09-28 13:25:00|63664.5|63649.5|63645.2|63630.2|63673.7|63656.2|63638.3|63621.2|923
1632835800000|2021-09-28 13:30:00|63645.7|63630.7|63680.2|63665.2|63687.5|63668.6|63644|63626.2|1032
1632836100000|2021-09-28 13:35:00|63680|63665|63697.8|63677.8|63705.1|63687.9|63674.5|63656.2|977
1632836400000|2021-09-28 13:40:00|63697.7|63677.7|63698.7|63683.7|63704.6|63688.7|63682.8|63667.8|931
1632836700000|2021-09-28 13:45:00|63698.6|63683.6|63709.1|63689.1|63717.7|63699.9|63697.9|63681.6|995
1632837000000|2021-09-28 13:50:00|63709.8|63689.8|63696.3|63676.3|63719.1|63701.7|63684.8|63667.9|1066
1632837300000|2021-09-28 13:55:00|63697|63677|63670.1|63650.1|63698.7|63680.7|63658.3|63641.6|969
1632837600000|2021-09-28 14:00:00|63670.6|63650.6|63662|63642|63696.6|63676.6|63658.3|63640.2|1069
1632837900000|2021-09-28 14:05:00|63662.5|63642.5|63681.5|63661.5|63700.6|63683|63658.5|63642.5|1014
1632838200000|2021-09-28 14:10:00|63682.6|63662.6|63667.4|63652.4|63692|63675.4|63667.1|63648.5|996
1632838500000|2021-09-28 14:15:00|63667.9|63652.9|63645.1|63625.1|63674|63654|63559.6|63539.6|1085
1632838800000|2021-09-28 14:20:00|63645.3|63625.3|63578.2|63558.2|63657.2|63637.2|63575.4|63555.4|1074
1632839100000|2021-09-28 14:25:00|63579|63559|63602.5|63582.5|63622.7|63602.7|63572.1|63552.1|1055
1632839400000|2021-09-28 14:30:00|63602.7|63582.7|63619.4|63599.4|63629.8|63609.8|63578|63558|1050
1632839700000|2021-09-28 14:35:00|63620.3|63600.3|63615.3|63595.3|63640.7|63620.7|63602.3|63582.3|1064
1632840000000|2021-09-28 14:40:00|63615.8|63595.8|63641|63621|63663.1|63643.1|63608.3|63588.3|1014
1632840300000|2021-09-28 14:45:00|63640.7|63620.7|63677.8|63657.8|63677.8|63657.8|63637.6|63617.6|987
1632840600000|2021-09-28 14:50:00|63676.3|63656.3|63678.7|63658.7|63684.7|63664.7|63648.8|63628.8|1002
1632840900000|2021-09-28 14:55:00|63679.9|63659.9|63706.2|63686.2|63716|63696|63679.9|63659.9|1046
1632841200000|2021-09-28 15:00:00|63707|63687|63732.7|63712.7|63737.7|63717.7|63693.1|63673.1|1051
1632841500000|2021-09-28 15:05:00|63732.5|63712.5|63709.9|63689.9|63732.5|63712.5|63690.5|63670.5|940
1632841800000|2021-09-28 15:10:00|63709.3|63689.3|63726.2|63706.2|63726.2|63706.2|63699.2|63679.2|856
1632842100000|2021-09-28 15:15:00|63725.3|63705.3|63708.1|63688.1|63728.4|63708.4|63707.4|63687.4|920
1632842400000|2021-09-28 15:20:00|63709.3|63689.3|63678.1|63658.1|63712.8|63692.8|63669.6|63649.6|927
1632842700000|2021-09-28 15:25:00|63677.6|63657.6|63666.3|63646.3|63683.1|63663.1|63660.4|63640.4|938
1632843000000|2021-09-28 15:30:00|63666.6|63646.6|63647.7|63627.7|63679|63660.1|63646.6|63626.6|946
1632843300000|2021-09-28 15:35:00|63645.1|63630.1|63655.5|63635.5|63658.1|63638.6|63635.1|63615.1|947
1632843600000|2021-09-28 15:40:00|63655.7|63635.7|63677.9|63657.9|63680.6|63662.7|63645.9|63625.9|861
1632843900000|2021-09-28 15:45:00|63677.7|63657.7|63667.3|63647.3|63677.8|63659.8|63657.5|63637.8|837
1632844200000|2021-09-28 15:50:00|63667.2|63647.2|63666|63646|63671.1|63651.1|63652.9|63633.9|830
1632844500000|2021-09-28 15:55:00|63665.5|63645.5|63668.8|63648.8|63688.5|63668.5|63655|63637.4|896
1632844800000|2021-09-28 16:00:00|63666.2|63651.2|63669.6|63649.6|63677.9|63657.9|63656.1|63636.1|849
1632845100000|2021-09-28 16:05:00|63669.3|63649.3|63684.2|63664.2|63685|63665|63669.2|63649.2|772
1632845400000|2021-09-28 16:10:00|63683.7|63663.7|63659.8|63639.8|63687.4|63667.4|63654.4|63634.4|847
1632845700000|2021-09-28 16:15:00|63660.1|63640.1|63632.4|63612.4|63661.8|63643|63629.3|63609.3|728
1632846000000|2021-09-28 16:20:00|63632.9|63612.9|63630|63610|63639.2|63619.2|63617.3|63597.3|767
1632846300000|2021-09-28 16:25:00|63629.5|63609.5|63631.3|63611.3|63631.6|63611.6|63619.7|63599.7|774
1632846600000|2021-09-28 16:30:00|63631.5|63611.5|63648.8|63628.8|63649.1|63629.5|63630.7|63610.7|773
1632846900000|2021-09-28 16:35:00|63648.5|63628.5|63666.9|63646.9|63669.8|63650.1|63648.5|63628.5|767
1632847200000|2021-09-28 16:40:00|63667|63647|63653.3|63633.3|63671|63653.7|63644.3|63624.3|699
1632847500000|2021-09-28 16:45:00|63653.1|63633.1|63667.3|63647.3|63671|63651|63651.2|63631.2|705
1632847800000|2021-09-28 16:50:00|63666.8|63646.8|63657.3|63637.3|63671.7|63651.7|63653|63635.2|761
1632848100000|2021-09-28 16:55:00|63654.1|63639.1|63663.5|63643.5|63671.7|63651.7|63644.4|63624.8|831
1632848400000|2021-09-28 17:00:00|63662.9|63642.9|63679.1|63659.1|63690.9|63670.9|63659.4|63640.5|916
1632848700000|2021-09-28 17:05:00|63679.9|63659.9|63651.5|63631.5|63685.2|63665.2|63646.1|63626.1|876
1632849000000|2021-09-28 17:10:00|63651.9|63631.9|63670.1|63650.1|63671.2|63654.1|63651.1|63631.1|802
1632849300000|2021-09-28 17:15:00|63669.4|63649.4|63659.8|63639.8|63675.1|63656.1|63655.4|63635.4|710
1632849600000|2021-09-28 17:20:00|63659.4|63639.4|63649|63629|63659.6|63639.6|63645.8|63626.5|703
1632849900000|2021-09-28 17:25:00|63648.8|63628.8|63654.1|63634.1|63654.5|63635.7|63638.1|63618.1|697
1632850200000|2021-09-28 17:30:00|63654.6|63634.6|63672.2|63652.2|63674.5|63654.5|63652|63632|726
1632850500000|2021-09-28 17:35:00|63670.9|63650.9|63662.2|63642.2|63674.7|63654.7|63661.5|63641.5|648
1632850800000|2021-09-28 17:40:00|63662.3|63642.3|63669.4|63649.4|63670.5|63651.6|63657.4|63637.4|677
1632851100000|2021-09-28 17:45:00|63669.5|63649.5|63682|63662|63687|63667.2|63666.1|63648.1|667
1632851400000|2021-09-28 17:50:00|63681.8|63661.8|63675.6|63655.6|63683|63663.5|63674.1|63654.2|638
1632851700000|2021-09-28 17:55:00|63676.6|63656.6|63677.7|63657.7|63679.9|63662.1|63668.1|63649.6|659
1632852000000|2021-09-28 18:00:00|63677|63657|63680.1|63660.1|63683.1|63663.1|63669.4|63649.4|665
1632852300000|2021-09-28 18:05:00|63680.5|63660.5|63680|63660|63681.1|63663.2|63669.9|63649.9|721
1632852600000|2021-09-28 18:10:00|63679.9|63659.9|63693.7|63673.7|63699|63679|63676.3|63658.3|693
1632852900000|2021-09-28 18:15:00|63693.5|63673.5|63692.2|63672.2|63695.9|63675.9|63683.9|63663.9|654
1632853200000|2021-09-28 18:20:00|63692.1|63672.1|63692.5|63672.5|63696.1|63676.1|63689.6|63669.6|707
1632853500000|2021-09-28 18:25:00|63692.6|63672.6|63685.7|63665.7|63695.6|63675.6|63685.4|63665.4|741
1632853800000|2021-09-28 18:30:00|63686|63666|63683.8|63663.8|63693.4|63674.4|63683.4|63663.6|659
1632854100000|2021-09-28 18:35:00|63683.9|63663.9|63667.6|63647.6|63690.9|63672.9|63664.8|63646|753
1632854400000|2021-09-28 18:40:00|63668|63648|63667.5|63647.5|63672.4|63653.8|63661.7|63643.6|703
1632854700000|2021-09-28 18:45:00|63667.7|63647.7|63668.6|63648.6|63672.1|63652.1|63661.2|63643|644
1632855000000|2021-09-28 18:50:00|63668.5|63648.5|63683.5|63663.5|63684|63664|63663.2|63644.9|588
1632855300000|2021-09-28 18:55:00|63683.3|63663.3|63689.8|63669.8|63690.2|63671.3|63680.4|63660.7|723
1632855600000|2021-09-28 19:00:00|63689.9|63669.9|63695.1|63675.1|63697.9|63677.9|63685.2|63666.3|773
1632855900000|2021-09-28 19:05:00|63694.2|63674.2|63691|63671|63697.8|63677.8|63681.6|63661.6|691
1632856200000|2021-09-28 19:10:00|63690.7|63670.7|63694.9|63674.9|63696.5|63678.1|63689.4|63669.7|639
1632856500000|2021-09-28 19:15:00|63695.3|63675.3|63692.8|63672.8|63695.5|63675.5|63685.7|63665.7|561
1632856800000|2021-09-28 19:20:00|63692.6|63672.6|63684.1|63664.1|63692.6|63674.9|63682.1|63662.1|602
1632857100000|2021-09-28 19:25:00|63684|63664|63683.8|63663.8|63692.2|63672.2|63682|63662|600
1632857400000|2021-09-28 19:30:00|63683.5|63663.5|63687.2|63667.2|63689.1|63669.1|63682.5|63662.5|603
1632857700000|2021-09-28 19:35:00|63687|63667|63683.4|63663.4|63687.9|63667.9|63674.3|63654.3|602
1632858000000|2021-09-28 19:40:00|63683.3|63663.3|63676|63656|63684.4|63664.4|63672.5|63652.5|619
1632858300000|2021-09-28 19:45:00|63676.6|63656.6|63675.5|63655.5|63679.7|63659.7|63673.6|63653.6|599
1632858600000|2021-09-28 19:50:00|63675.8|63655.8|63667|63647|63680.3|63660.3|63661.3|63641.3|722
1632858900000|2021-09-28 19:55:00|63667.1|63647.1|63645.3|63625.3|63673.1|63653.1|63639.2|63619.2|852
1632859200000|2021-09-28 20:00:00|63645.4|63625.4|63643.9|63623.9|63647.9|63627.9|63623.2|63603.2|612
1632859500000|2021-09-28 20:05:00|63644.3|63624.3|63653.7|63633.7|63657.7|63637.7|63644|63624|362
1632859800000|2021-09-28 20:10:00|63653.6|63633.6|63654.2|63634.2|63655.2|63635.2|63650.1|63630.1|369
1632860100000|2021-09-28 20:15:00|63654.1|63634.1|63653.3|63633.3|63656.6|63636.6|63652.3|63632.3|274
1632860400000|2021-09-28 20:20:00|63653.5|63633.5|63659.8|63639.8|63660.9|63640.9|63652.4|63632.4|292
1632860700000|2021-09-28 20:25:00|63659.4|63639.4|63652|63632|63660.6|63640.6|63647.2|63627.2|318
1632861000000|2021-09-28 20:30:00|63652.6|63632.6|63651.7|63631.7|63653.2|63633.2|63649.6|63629.6|255
1632861300000|2021-09-28 20:35:00|63651.6|63631.6|63648.1|63628.1|63654.4|63634.4|63646.7|63626.7|295
1632861600000|2021-09-28 20:40:00|63648|63628|63652.3|63632.3|63653.7|63633.7|63647.9|63627.9|301
1632861900000|2021-09-28 20:45:00|63652.2|63632.2|63652.4|63632.4|63657.8|63637.8|63649.8|63629.8|357
1632862200000|2021-09-28 20:50:00|63652.1|63632.1|63654.6|63634.6|63657.8|63637.8|63651.7|63631.7|355
1632862500000|2021-09-28 20:55:00|63654.9|63634.9|63654.9|63634.9|63661.9|63637|63652.8|63632.8|321
1632862800000|2021-09-28 21:00:00|63655|63635|63654.5|63634.5|63655.7|63635.7|63654.5|63634.5|42
1632863100000|2021-09-28 21:05:00|63655|63635|63655.1|63635.1|63661|63637.1|63653.2|63629.2|73
1632863400000|2021-09-28 21:10:00|63655.2|63635.2|63666|63642.9|63681.4|63646.2|63653.3|63625.6|104
1632863700000|2021-09-28 21:15:00|63664.9|63643.6|63668.5|63643.7|63677.7|63646.3|63663.8|63635.5|113
1632864000000|2021-09-28 21:20:00|63681.3|63645.7|63656.8|63636.8|63682.3|63649.4|63654.9|63620.3|132
1632864300000|2021-09-28 21:25:00|63658.8|63634.5|63662.6|63630.6|63669|63637.4|63655.1|63623.1|60
1632864600000|2021-09-28 21:30:00|63655.3|63635.3|63656.3|63636.3|63665.6|63637.9|63655.3|63625.5|78
1632864900000|2021-09-28 21:35:00|63657|63635.2|63666.1|63641.4|63672|63641.4|63654.8|63630.4|91
1632865200000|2021-09-28 21:40:00|63665.3|63640.6|63662.2|63639.8|63668.7|63641.9|63659|63635.5|269
1632865500000|2021-09-28 21:45:00|63664.7|63639.4|63663.4|63639|63674.6|63642.1|63657|63629|160
1632865800000|2021-09-28 21:50:00|63662.6|63639.6|63649|63612.3|63669.2|63640|63642.6|63601.4|373
1632866100000|2021-09-28 21:55:00|63649.3|63612.6|63658.4|63626.5|63677.5|63631.7|63637.7|63607.9|494
1632866400000|2021-09-28 22:00:00|63654.4|63628.5|63648.8|63628.8|63658.8|63631.3|63646.4|63624.3|288
1632866700000|2021-09-28 22:05:00|63648.4|63628.4|63644|63624|63649.5|63629.5|63643.3|63623.3|191
1632867000000|2021-09-28 22:10:00|63644.5|63624.5|63642.7|63622.7|63645.3|63627|63640.6|63620.6|162
1632867300000|2021-09-28 22:15:00|63643|63623|63638.7|63618.7|63643|63623|63637.8|63617.8|176
1632867600000|2021-09-28 22:20:00|63639|63619|63639.8|63619.8|63641.2|63621.2|63637.1|63617.1|107
1632867900000|2021-09-28 22:25:00|63639.6|63619.6|63640.4|63620.4|63641.7|63621.7|63636.5|63616.5|121
1632868200000|2021-09-28 22:30:00|63640|63620|63640.8|63620.8|63642.1|63622.1|63637.9|63617.9|173
1632868500000|2021-09-28 22:35:00|63642.1|63622.1|63644.4|63624.4|63644.6|63624.6|63640.8|63620.8|167
1632868800000|2021-09-28 22:40:00|63644.6|63624.6|63644|63624|63646.8|63626.8|63642.5|63622.5|188
1632869100000|2021-09-28 22:45:00|63643.9|63623.9|63641.4|63621.4|63645.1|63625.1|63640.6|63620.6|139
1632869400000|2021-09-28 22:50:00|63641.5|63621.5|63641.8|63621.8|63644|63624|63639.5|63619.5|171
1632869700000|2021-09-28 22:55:00|63641.9|63621.9|63645.8|63625.8|63646.1|63626.1|63639.9|63619.9|168
1632870000000|2021-09-28 23:00:00|63644.3|63624.3|63645.7|63625.7|63648.6|63628.6|63640.5|63620.5|296
1632870300000|2021-09-28 23:05:00|63645.8|63625.8|63643.4|63623.4|63646.2|63626.2|63641.6|63621.6|189
1632870600000|2021-09-28 23:10:00|63643.7|63623.7|63640|63620|63644.1|63624.1|63639.8|63619.8|187
1632870900000|2021-09-28 23:15:00|63640.1|63620.1|63637|63622|63641.9|63622|63637|63617.7|179
1632871200000|2021-09-28 23:20:00|63639.7|63619.7|63646.3|63626.3|63649.1|63629.1|63637.8|63617.8|203
1632871500000|2021-09-28 23:25:00|63646.6|63626.6|63653.9|63633.9|63654.7|63634.7|63645.8|63625.8|237
1632871800000|2021-09-28 23:30:00|63654.1|63634.1|63657.5|63637.5|63659.6|63639.6|63652|63632|293
1632872100000|2021-09-28 23:35:00|63657.4|63637.4|63651.2|63631.2|63658.6|63638.6|63650.4|63630.4|252
1632872400000|2021-09-28 23:40:00|63650.9|63630.9|63651.7|63631.7|63655.2|63635.2|63649.1|63629.1|195
1632872700000|2021-09-28 23:45:00|63650.3|63630.3|63642.7|63622.7|63650.3|63630.3|63639.4|63619.4|268
1632873000000|2021-09-28 23:50:00|63642.2|63622.2|63641.4|63621.4|63642.2|63623.2|63637.1|63617.1|261
1632873300000|2021-09-28 23:55:00|63641.5|63621.5|63640.4|63620.4|63644.5|63624.5|63638.5|63618.5|297
1632873600000|2021-09-29 00:00:00|63640.6|63620.6|63638|63618|63641.2|63621.2|63632.5|63612.5|611
1632873900000|2021-09-29 00:05:00|63637.7|63617.7|63649.3|63629.3|63649.3|63629.3|63634.7|63614.7|525
1632874200000|2021-09-29 00:10:00|63649|63629|63650.1|63630.1|63662.2|63642.2|63644.4|63624.4|602
1632874500000|2021-09-29 00:15:00|63649.8|63629.8|63646.4|63626.4|63650.9|63630.9|63639.2|63619.2|520
1632874800000|2021-09-29 00:20:00|63646.5|63626.5|63647.4|63627.4|63653.1|63633.1|63644.2|63624.2|488
1632875100000|2021-09-29 00:25:00|63647.5|63627.5|63643.2|63623.2|63648.2|63628.2|63636.2|63616.2|468
1632875400000|2021-09-29 00:30:00|63643.1|63623.1|63645.5|63625.5|63647.3|63627.3|63640|63620|508
1632875700000|2021-09-29 00:35:00|63645.7|63625.7|63645.8|63625.8|63646.8|63626.8|63640.3|63620.3|452
1632876000000|2021-09-29 00:40:00|63645.6|63625.6|63642.2|63622.2|63648.3|63628.3|63640|63620|402
1632876300000|2021-09-29 00:45:00|63642.1|63622.1|63645.7|63625.7|63647.5|63627.5|63642|63622|412
1632876600000|2021-09-29 00:50:00|63645.6|63625.6|63665.4|63645.4|63667.2|63647.2|63645.4|63625.4|539
1632876900000|2021-09-29 00:55:00|63667.1|63647.1|63666.4|63646.4|63672.9|63652.9|63660.2|63641.3|609
1632877200000|2021-09-29 01:00:00|63666.8|63646.8|63655.7|63635.7|63669.1|63649.1|63639.9|63619.9|746
1632877500000|2021-09-29 01:05:00|63655.8|63635.8|63656.2|63636.2|63665.1|63645.1|63652.1|63632.1|595
1632877800000|2021-09-29 01:10:00|63656.3|63636.3|63656.8|63636.8|63662.1|63642.1|63650.8|63630.8|569
1632878100000|2021-09-29 01:15:00|63657|63637|63655.4|63635.4|63660.3|63640.3|63650.1|63630.1|460
1632878400000|2021-09-29 01:20:00|63655.2|63635.2|63656|63636|63664.5|63646.4|63654.2|63634.2|465
1632878700000|2021-09-29 01:25:00|63655.9|63635.9|63666.4|63646.4|63669.3|63649.3|63653.4|63633.4|495
1632879000000|2021-09-29 01:30:00|63666.6|63646.6|63676.2|63656.2|63684.9|63664.9|63662.3|63642.3|672
1632879300000|2021-09-29 01:35:00|63676.1|63656.1|63667.5|63647.5|63679.3|63659.3|63662.6|63642.6|656
1632879600000|2021-09-29 01:40:00|63667.3|63647.3|63663.1|63643.1|63668.5|63648.5|63661.8|63641.8|383
1632879900000|2021-09-29 01:45:00|63662.8|63642.8|63658.1|63638.1|63667.6|63647.6|63653.6|63633.6|478
1632880200000|2021-09-29 01:50:00|63658.2|63638.2|63668.2|63648.2|63672|63652|63655.8|63635.8|687
1632880500000|2021-09-29 01:55:00|63668.1|63648.1|63659.9|63639.9|63671.9|63651.9|63657.1|63637.1|608
1632880800000|2021-09-29 02:00:00|63659.8|63639.8|63648.9|63628.9|63666.5|63646.5|63648.9|63628.9|570
1632881100000|2021-09-29 02:05:00|63649|63629|63643.9|63623.9|63649.4|63629.4|63637.5|63617.5|498
1632881400000|2021-09-29 02:10:00|63643.8|63623.8|63640.1|63620.1|63647.3|63627.3|63640|63620|538
1632881700000|2021-09-29 02:15:00|63640.2|63620.2|63632|63612|63642.4|63622.4|63631.3|63611.3|487
1632882000000|2021-09-29 02:20:00|63631.9|63611.9|63623.4|63603.4|63632.5|63612.5|63617.7|63597.7|548
1632882300000|2021-09-29 02:25:00|63623.5|63603.5|63624.7|63604.7|63630.8|63610.8|63621|63601|513
1632882600000|2021-09-29 02:30:00|63623.7|63603.7|63630.6|63610.6|63635.8|63615.8|63623.5|63603.5|581
1632882900000|2021-09-29 02:35:00|63630|63610|63627.5|63607.5|63633.1|63613.1|63623.5|63603.5|462
1632883200000|2021-09-29 02:40:00|63627.4|63607.4|63636.3|63616.3|63641.9|63621.9|63622.9|63602.9|467
1632883500000|2021-09-29 02:45:00|63636.2|63616.2|63629.9|63609.9|63636.3|63616.3|63628.7|63608.7|450
1632883800000|2021-09-29 02:50:00|63630.1|63610.1|63644|63624|63645.4|63625.4|63629.1|63609.1|449
1632884100000|2021-09-29 02:55:00|63643.8|63623.8|63643|63623|63644.9|63624.9|63639.2|63619.2|408
1632884400000|2021-09-29 03:00:00|63643.1|63623.1|63638.1|63618.1|63646.5|63626.5|63636.6|63616.6|457
1632884700000|2021-09-29 03:05:00|63638.2|63618.2|63651.1|63631.1|63654.7|63634.7|63637.5|63617.5|556
1632885000000|2021-09-29 03:10:00|63651.2|63631.2|63651.1|63631.1|63652.5|63632.5|63645.9|63625.9|440
1632885300000|2021-09-29 03:15:00|63651|63631|63648.6|63628.6|63654.2|63634.2|63646.1|63626.1|471
1632885600000|2021-09-29 03:20:00|63648.7|63628.7|63654.5|63634.5|63655|63635|63646.2|63626.2|491
1632885900000|2021-09-29 03:25:00|63654.4|63634.4|63651.5|63631.5|63656.2|63636.2|63650.7|63630.7|472
1632886200000|2021-09-29 03:30:00|63651.7|63631.7|63653.6|63633.6|63655.7|63635.7|63649.6|63629.6|411
1632886500000|2021-09-29 03:35:00|63653.5|63633.5|63656.2|63636.2|63657.2|63637.2|63652.1|63632.1|343
1632886800000|2021-09-29 03:40:00|63656.4|63636.4|63654.6|63634.6|63656.6|63636.6|63650.8|63630.8|300
1632887100000|2021-09-29 03:45:00|63654.7|63634.7|63654.6|63634.6|63656.9|63636.9|63650.5|63630.5|389
1632887400000|2021-09-29 03:50:00|63654.5|63634.5|63648.5|63628.5|63654.9|63634.9|63645.3|63625.3|376
1632887700000|2021-09-29 03:55:00|63648.3|63628.3|63647.8|63627.8|63649.5|63629.5|63644.9|63624.9|395
1632888000000|2021-09-29 04:00:00|63647.7|63627.7|63657.7|63637.7|63660.6|63640.6|63647.7|63627.7|401
1632888300000|2021-09-29 04:05:00|63657.9|63637.9|63647.9|63627.9|63658|63638|63646.8|63626.8|482
1632888600000|2021-09-29 04:10:00|63648|63628|63656.9|63636.9|63658.1|63638.1|63648|63628|497
1632888900000|2021-09-29 04:15:00|63656.8|63636.8|63657.2|63637.2|63660.7|63640.7|63653.6|63633.6|426
1632889200000|2021-09-29 04:20:00|63657.8|63637.8|63656.6|63636.6|63659.8|63639.8|63653.8|63633.8|331
1632889500000|2021-09-29 04:25:00|63656.7|63636.7|63648.9|63628.9|63660.1|63640.1|63648|63628|346
1632889800000|2021-09-29 04:30:00|63649|63629|63654.8|63634.8|63654.8|63634.8|63648|63628|351
1632890100000|2021-09-29 04:35:00|63655.5|63635.5|63654.3|63634.3|63657|63637|63651.1|63631.1|396
1632890400000|2021-09-29 04:40:00|63653.8|63633.8|63651.2|63631.2|63654.1|63634.1|63650.7|63630.7|376
1632890700000|2021-09-29 04:45:00|63651.4|63631.4|63653.9|63633.9|63654.5|63634.5|63648|63628|349
1632891000000|2021-09-29 04:50:00|63654|63634|63649.1|63629.1|63654.5|63634.5|63647.6|63627.6|355
1632891300000|2021-09-29 04:55:00|63649.2|63629.2|63636.9|63616.9|63650.3|63630.3|63636.7|63616.7|380
1632891600000|2021-09-29 05:00:00|63637.4|63617.4|63651.7|63631.7|63652.1|63632.1|63636.6|63616.6|510
1632891900000|2021-09-29 05:05:00|63651.6|63631.6|63643.6|63623.6|63657.2|63637.2|63643|63623|569
1632892200000|2021-09-29 05:10:00|63643.5|63623.5|63646.5|63626.5|63651.6|63631.6|63643.5|63623.5|505
1632892500000|2021-09-29 05:15:00|63646.7|63626.7|63640.4|63620.4|63648.9|63628.9|63637.7|63617.7|571
1632892800000|2021-09-29 05:20:00|63640.2|63620.2|63651.2|63631.2|63652.3|63632.3|63639.2|63619.2|522
1632893100000|2021-09-29 05:25:00|63650.6|63630.6|63646.2|63626.2|63653.9|63633.9|63641.2|63621.2|554
1632893400000|2021-09-29 05:30:00|63646.1|63626.1|63639.8|63619.8|63648.1|63628.1|63637.7|63617.7|480
1632893700000|2021-09-29 05:35:00|63640.3|63620.3|63636.6|63616.6|63641.3|63621.3|63634.9|63614.9|454
1632894000000|2021-09-29 05:40:00|63636.5|63616.5|63630.8|63610.8|63637.3|63617.3|63630.2|63610.2|533
1632894300000|2021-09-29 05:45:00|63630.9|63610.9|63633.4|63613.4|63637.6|63617.6|63630.5|63610.5|467
1632894600000|2021-09-29 05:50:00|63633.3|63613.3|63646.3|63626.3|63648.9|63628.9|63633.3|63613.3|549
1632894900000|2021-09-29 05:55:00|63646.4|63626.4|63657.5|63637.5|63661.3|63641.3|63637.4|63617.4|645
1632895200000|2021-09-29 06:00:00|63657.3|63637.3|63667.9|63647.9|63671.3|63651.3|63640|63620|860
1632895500000|2021-09-29 06:05:00|63668.1|63648.1|63666.2|63646.2|63677.7|63657.7|63651.7|63631.7|839
1632895800000|2021-09-29 06:10:00|63665.8|63645.8|63663.9|63643.9|63682.3|63662.3|63662.6|63642.6|818
1632896100000|2021-09-29 06:15:00|63664.3|63644.3|63658|63638|63672.6|63652.6|63655.2|63636.6|863
1632896400000|2021-09-29 06:20:00|63658.3|63638.3|63665.5|63645.5|63672.8|63652.8|63650.9|63630.9|828
1632896700000|2021-09-29 06:25:00|63665.8|63645.8|63652.4|63632.4|63674.8|63654.8|63649.3|63629.3|845
1632897000000|2021-09-29 06:30:00|63652.6|63632.6|63661.8|63641.8|63669.7|63652.3|63649.4|63631.7|477
1632897300000|2021-09-29 06:35:00|63659.9|63639.9|63669.8|63654.8|63676.9|63658.5|63653.4|63634.2|772
1632897600000|2021-09-29 06:40:00|63672|63652|63659.5|63639.5|63686|63669|63656.3|63639|786
1632897900000|2021-09-29 06:45:00|63657.1|63642.1|63651.3|63636.3|63661.9|63644.9|63641.8|63625.1|721
1632898200000|2021-09-29 06:50:00|63651.2|63636.2|63675.9|63655.9|63678.8|63660.6|63648.6|63630.1|766
1632898500000|2021-09-29 06:55:00|63673|63658|63689.3|63669.3|63696.2|63678.9|63663.9|63644.4|848
1632898800000|2021-09-29 07:00:00|63687.5|63667.5|63723.4|63703.4|63723.4|63705.6|63685.3|63666|1037
1632899100000|2021-09-29 07:05:00|63722.1|63702.1|63777.1|63757.1|63799.7|63780.4|63715.4|63696.4|1053
1632899400000|2021-09-29 07:10:00|63777.3|63757.3|63784|63764|63788.2|63768.2|63763.2|63743.2|957
1632899700000|2021-09-29 07:15:00|63784.2|63764.2|63796.5|63776.5|63803|63784|63782.3|63763.6|990
1632900000000|2021-09-29 07:20:00|63796.6|63776.6|63785.6|63770.6|63802.3|63785.4|63779.6|63761.2|891
1632900300000|2021-09-29 07:25:00|63785.8|63770.8|63739.2|63719.2|63787.9|63770.8|63735.1|63715.1|926
1632900600000|2021-09-29 07:30:00|63739.4|63719.4|63733.6|63713.6|63742|63722.2|63711|63692.9|990
1632900900000|2021-09-29 07:35:00|63733.2|63713.2|63727.7|63712.7|63754.7|63737.3|63726.3|63709.2|959
1632901200000|2021-09-29 07:40:00|63727.8|63712.8|63741.4|63726.4|63750.7|63735.7|63725.2|63708.2|910
1632901500000|2021-09-29 07:45:00|63741.3|63726.3|63776.8|63756.8|63776.8|63758.5|63741.3|63724.5|902
1632901800000|2021-09-29 07:50:00|63776.6|63756.6|63778.3|63758.3|63789|63771.9|63769.5|63750.8|905
1632902100000|2021-09-29 07:55:00|63778.4|63758.4|63772.1|63752.1|63779.2|63761.8|63758|63739|840
1632902400000|2021-09-29 08:00:00|63771.2|63751.2|63756.9|63736.9|63771.3|63751.3|63742.3|63722.6|877
1632902700000|2021-09-29 08:05:00|63757|63737|63757.8|63737.8|63773.8|63753.8|63736.5|63717.5|851
1632903000000|2021-09-29 08:10:00|63754.1|63739.1|63759.2|63739.2|63759.8|63744.1|63745.9|63727.4|786
1632903300000|2021-09-29 08:15:00|63759.3|63739.3|63752.6|63737.6|63767.6|63749.4|63745.4|63727.4|866
1632903600000|2021-09-29 08:20:00|63752.9|63737.9|63730|63715|63767.4|63749.4|63729.6|63712.4|859
1632903900000|2021-09-29 08:25:00|63729.9|63714.9|63748.3|63733.3|63756.1|63738.3|63729.3|63710.6|814
1632904200000|2021-09-29 08:30:00|63747.9|63732.9|63746.7|63731.7|63768.3|63752.2|63746.2|63730.6|823
1632904500000|2021-09-29 08:35:00|63746.6|63731.6|63755.4|63735.4|63757.3|63737.3|63734.3|63715.8|769
1632904800000|2021-09-29 08:40:00|63755.6|63735.6|63749.2|63734.2|63771.4|63753.3|63748.2|63731.3|808
1632905100000|2021-09-29 08:45:00|63749|63734|63724.7|63709.7|63751.7|63734.3|63724.7|63709.4|937
1632905400000|2021-09-29 08:50:00|63724.2|63709.2|63722.9|63702.9|63745.2|63728|63718.3|63700.5|826
1632905700000|2021-09-29 08:55:00|63724.3|63704.3|63763.7|63743.7|63764.1|63744.1|63715.3|63697.1|853
1632906000000|2021-09-29 09:00:00|63762.7|63742.7|63753.8|63733.8|63766.9|63748.7|63732.4|63714.6|876
1632906300000|2021-09-29 09:05:00|63754|63734|63760.3|63740.3|63762.2|63743.8|63746.7|63728.5|773
1632906600000|2021-09-29 09:10:00|63759.8|63739.8|63743.4|63723.4|63759.8|63741.1|63737.5|63719.7|698
1632906900000|2021-09-29 09:15:00|63742.6|63722.6|63720.1|63700.1|63742.9|63722.9|63719.5|63699.8|763
1632907200000|2021-09-29 09:20:00|63719.8|63699.8|63727.5|63707.5|63746.4|63728.7|63719.8|63699.8|807
1632907500000|2021-09-29 09:25:00|63727.4|63707.4|63740.1|63720.1|63744.2|63726.1|63724.9|63706.3|705
1632907800000|2021-09-29 09:30:00|63737.4|63722.4|63783.2|63763.2|63785.5|63767.3|63737.4|63720.3|876
1632908100000|2021-09-29 09:35:00|63783.5|63763.5|63769.1|63749.1|63790.2|63771.7|63763.4|63744.3|762
1632908400000|2021-09-29 09:40:00|63768.7|63748.7|63764.2|63744.2|63772|63752|63751.9|63734.6|722
1632908700000|2021-09-29 09:45:00|63763.5|63743.5|63779.9|63759.9|63780.4|63761.2|63762|63742|726
1632909000000|2021-09-29 09:50:00|63779.7|63759.7|63778.6|63758.6|63782.7|63764.1|63770.8|63753.4|538
1632909300000|2021-09-29 09:55:00|63777.9|63757.9|63759.5|63739.5|63778.9|63758.9|63756.4|63737.8|747
1632909600000|2021-09-29 10:00:00|63759.3|63739.3|63754.1|63734.1|63759.3|63741|63746.1|63727.4|738
1632909900000|2021-09-29 10:05:00|63754|63734|63767|63747|63771.9|63754.4|63751|63731|747
1632910200000|2021-09-29 10:10:00|63767.1|63747.1|63778.9|63758.9|63785.4|63767.3|63761.4|63741.4|681
1632910500000|2021-09-29 10:15:00|63779.2|63759.2|63767.1|63747.1|63779.2|63759.2|63755.6|63735.6|739
1632910800000|2021-09-29 10:20:00|63767.4|63747.4|63798.2|63778.2|63805.3|63785.3|63766.8|63746.8|833
1632911100000|2021-09-29 10:25:00|63798.7|63778.7|63783.4|63763.4|63798.9|63778.9|63780.5|63762.1|746
1632911400000|2021-09-29 10:30:00|63782.6|63762.6|63768.3|63748.3|63793|63774.8|63768.3|63748.3|750
1632911700000|2021-09-29 10:35:00|63768.4|63748.4|63775.8|63755.8|63783.5|63764|63761.6|63741.6|690
1632912000000|2021-09-29 10:40:00|63775.6|63755.6|63784.7|63764.7|63793.4|63775.9|63775.6|63755.6|763
1632912300000|2021-09-29 10:45:00|63784.5|63764.5|63783.3|63763.3|63796.2|63777.6|63779.6|63761.6|674
1632912600000|2021-09-29 10:50:00|63783.6|63763.6|63777.7|63757.7|63784.5|63766.6|63774.6|63754.9|559
1632912900000|2021-09-29 10:55:00|63777.4|63757.4|63787.6|63767.6|63787.6|63769.4|63764.7|63746.7|658
1632913200000|2021-09-29 11:00:00|63788.6|63768.6|63789.9|63774.9|63801.7|63782.9|63784.2|63766.1|733
1632913500000|2021-09-29 11:05:00|63793.2|63773.2|63809.2|63789.2|63810.3|63792.3|63785.6|63767.7|778
1632913800000|2021-09-29 11:10:00|63808.9|63788.9|63812.4|63792.4|63814.5|63795.4|63802|63784|676
1632914100000|2021-09-29 11:15:00|63812.6|63792.6|63860.9|63840.9|63890.8|63870.8|63809|63791|954
1632914400000|2021-09-29 11:20:00|63862.6|63842.6|63889.9|63869.9|63890.5|63872.7|63858.9|63840.2|891
1632914700000|2021-09-29 11:25:00|63886.2|63871.2|63860.3|63845.3|63890.1|63871.7|63860.3|63841.8|836
1632915000000|2021-09-29 11:30:00|63863.3|63843.3|63853.8|63838.8|63876.8|63856.8|63852|63834.7|817
1632915300000|2021-09-29 11:35:00|63854.2|63839.2|63853.7|63833.7|63859.8|63842.2|63847.9|63829.1|759
1632915600000|2021-09-29 11:40:00|63853.6|63833.6|63855.8|63840.8|63865.7|63848.1|63847.2|63829.5|756
1632915900000|2021-09-29 11:45:00|63856.1|63841.1|63861.5|63846.5|63874.8|63857.3|63856.1|63838.4|838
1632916200000|2021-09-29 11:50:00|63862.9|63842.9|63844.1|63824.1|63863.4|63845.4|63841|63822.3|746
1632916500000|2021-09-29 11:55:00|63845.6|63825.6|63840|63820|63846.6|63829.5|63815.6|63796.8|938
1632916800000|2021-09-29 12:00:00|63839|63824|63838.4|63823.4|63850.8|63833.4|63827.4|63809.6|894
1632917100000|2021-09-29 12:05:00|63838.6|63823.6|63819.7|63799.7|63844|63826.5|63811.7|63794.1|824
1632917400000|2021-09-29 12:10:00|63819.8|63799.8|63820.2|63800.2|63831.4|63814.1|63801|63783.5|889
1632917700000|2021-09-29 12:15:00|63817.5|63802.5|63803.1|63788.1|63821.8|63804.9|63801.6|63783.2|887
1632918000000|2021-09-29 12:20:00|63804.6|63789.6|63792.9|63772.9|63813.1|63793.5|63789.1|63771|933
1632918300000|2021-09-29 12:25:00|63792.7|63772.7|63807.3|63787.3|63807.9|63788.4|63786.2|63768.7|831
1632918600000|2021-09-29 12:30:00|63807.1|63787.1|63823|63803|63835.5|63818|63805.1|63785.1|931
1632918900000|2021-09-29 12:35:00|63822.6|63802.6|63856.3|63836.3|63857.9|63837.9|63815|63796|906
1632919200000|2021-09-29 12:40:00|63856.8|63836.8|63837.4|63817.4|63870.1|63850.2|63831.7|63813.3|895
1632919500000|2021-09-29 12:45:00|63835.2|63820.2|63854|63839|63862.1|63843.6|63835.2|63816.5|920
1632919800000|2021-09-29 12:50:00|63856.2|63836.2|63857|63837|63874.7|63857.3|63850.2|63831.9|947
1632920100000|2021-09-29 12:55:00|63855.2|63840.2|63858|63843|63861.1|63846.1|63848.8|63830.4|833
1632920400000|2021-09-29 13:00:00|63858.2|63843.2|63868.6|63853.6|63876.3|63858.2|63855.1|63838.5|917
1632920700000|2021-09-29 13:05:00|63868.5|63853.5|63883.3|63868.3|63884.5|63869.5|63861.5|63844.5|914
1632921000000|2021-09-29 13:10:00|63883.2|63868.2|63873.6|63858.6|63885.4|63868.7|63867.3|63850.2|909
1632921300000|2021-09-29 13:15:00|63873.7|63858.7|63875|63855|63886|63868.7|63870.5|63852.2|892
1632921600000|2021-09-29 13:20:00|63875.1|63855.1|63880.3|63865.3|63885.2|63867.5|63869.3|63851.9|846
1632921900000|2021-09-29 13:25:00|63880.5|63865.5|63892|63872|63896.4|63879.1|63879.6|63862.3|896
1632922200000|2021-09-29 13:30:00|63888.7|63873.7|63896.7|63881.7|63907.1|63889.7|63887.5|63869.3|1012
1632922500000|2021-09-29 13:35:00|63897.3|63882.3|63914.5|63894.5|63935.2|63915.2|63890.6|63872.8|980
1632922800000|2021-09-29 13:40:00|63914.6|63894.6|63926.9|63911.9|63935.4|63917.8|63909.8|63891.9|969
1632923100000|2021-09-29 13:45:00|63926.8|63911.8|63892.9|63872.9|63927.3|63911.9|63892.3|63872.3|932
1632923400000|2021-09-29 13:50:00|63893.5|63873.5|63884.2|63864.2|63903.2|63884.5|63864.8|63844.8|1011
1632923700000|2021-09-29 13:55:00|63883|63863|63912.4|63892.4|63914.7|63894.7|63863.8|63844.7|963
1632924000000|2021-09-29 14:00:00|63912|63892|63919.1|63899.1|63919.4|63899.4|63872.6|63852.6|1012
1632924300000|2021-09-29 14:05:00|63919.2|63899.2|63937.4|63917.4|63942.7|63924|63917.9|63898.5|1024
1632924600000|2021-09-29 14:10:00|63937.5|63917.5|63976.5|63956.5|63993.9|63973.9|63937.5|63917.5|995
1632924900000|2021-09-29 14:15:00|63976.8|63956.8|63998.5|63978.5|64004|63985.3|63968.4|63950.4|992
1632925200000|2021-09-29 14:20:00|63998.6|63978.6|64016.9|63996.9|64022.6|64002.6|63983.3|63963.3|1035
1632925500000|2021-09-29 14:25:00|64016.8|63996.8|64001.4|63981.4|64018.8|63999.6|63980.8|63960.8|994
1632925800000|2021-09-29 14:30:00|64001.7|63981.7|64018.2|63998.2|64037.4|64017.4|64000.9|63980.9|1032
1632926100000|2021-09-29 14:35:00|64017.9|63997.9|64030.8|64010.8|64041|64021.4|64009.5|63989.5|984
1632926400000|2021-09-29 14:40:00|64030.4|64010.4|64050.7|64030.7|64051.3|64032.7|64027.5|64007.5|939
1632926700000|2021-09-29 14:45:00|64050.3|64030.3|64016.4|63996.4|64050.7|64030.7|64015.7|63995.7|966
1632927000000|2021-09-29 14:50:00|64016|63996|64008|63988|64022.9|64002.9|63995.5|63975.5|971
1632927300000|2021-09-29 14:55:00|64007.4|63987.4|64035|64015|64039.3|64019.3|64006.1|63987|978
1632927600000|2021-09-29 15:00:00|64034.8|64014.8|64041.4|64021.4|64041.7|64023|64022.1|64002.1|968
1632927900000|2021-09-29 15:05:00|64041.6|64021.6|64033.5|64013.5|64049.6|64029.6|64024|64004|913
1632928200000|2021-09-29 15:10:00|64033.2|64013.2|64029|64009|64044.4|64024.4|64019|64000.8|851
1632928500000|2021-09-29 15:15:00|64028.8|64008.8|64045.7|64025.7|64050.6|64032.8|64024.7|64005.9|801
1632928800000|2021-09-29 15:20:00|64044.9|64024.9|64021.1|64001.1|64048.8|64028.8|64019.2|63999.2|803
1632929100000|2021-09-29 15:25:00|64021|64001|64020.2|64000.2|64022.1|64002.6|64006.1|63986.1|815
1632929400000|2021-09-29 15:30:00|64020.1|64000.1|64028.5|64008.5|64039.1|64019.1|64017.7|63997.7|806
1632929700000|2021-09-29 15:35:00|64028|64008|64045|64025|64048.8|64028.8|64028|64008|793
1632930000000|2021-09-29 15:40:00|64045.1|64025.1|64051.7|64031.7|64060.6|64040.6|64044.6|64025.1|754
1632930300000|2021-09-29 15:45:00|64052.5|64032.5|64052.7|64032.7|64059.7|64039.7|64039.7|64019.7|749
1632930600000|2021-09-29 15:50:00|64052.4|64032.4|64045.5|64025.5|64052.7|64032.7|64037.4|64017.4|733
1632930900000|2021-09-29 15:55:00|64044.8|64024.8|64050.1|64030.1|64054.5|64035.3|64040.6|64020.6|765
1632931200000|2021-09-29 16:00:00|64050.3|64030.3|64035.3|64015.3|64053|64033|64027.8|64007.8|813
1632931500000|2021-09-29 16:05:00|64034.9|64014.9|64045.8|64025.8|64051.4|64031.9|64034.7|64014.7|705
1632931800000|2021-09-29 16:10:00|64046.2|64026.2|64049.2|64029.2|64056.7|64036.7|64039.1|64019.1|725
1632932100000|2021-09-29 16:15:00|64049.4|64029.4|64057.3|64037.3|64057.7|64037.7|64045.1|64025.1|688
1632932400000|2021-09-29 16:20:00|64057.4|64037.4|64065|64045|64067.4|64047.4|64057.3|64037.3|576
1632932700000|2021-09-29 16:25:00|64064.9|64044.9|64062.3|64042.3|64070.2|64050.4|64051.8|64031.8|655
1632933000000|2021-09-29 16:30:00|64063.2|64043.2|64080.2|64060.2|64082.6|64062.6|64056.5|64036.5|631
1632933300000|2021-09-29 16:35:00|64080.3|64060.3|64097.7|64077.7|64103.3|64083.3|64079|64059.1|781
1632933600000|2021-09-29 16:40:00|64097.2|64077.2|64106.9|64086.9|64109.9|64089.9|64093.9|64073.9|733
1632933900000|2021-09-29 16:45:00|64107.5|64087.5|64090.8|64070.8|64108.7|64088.7|64089.3|64069.3|697
1632934200000|2021-09-29 16:50:00|64090.7|64070.7|64106.3|64086.3|64109.1|64089.1|64090.1|64070.1|626
1632934500000|2021-09-29 16:55:00|64106.7|64086.7|64104.5|64084.5|64108.9|64088.9|64104.3|64084.3|616
1632934800000|2021-09-29 17:00:00|64104.8|64084.8|64091.8|64071.8|64105.5|64085.5|64086.5|64066.5|725
1632935100000|2021-09-29 17:05:00|64091.6|64071.6|64087|64067|64094.3|64076.9|64086.3|64066.3|539
1632935400000|2021-09-29 17:10:00|64087.1|64067.1|64097.3|64077.3|64098.8|64078.8|64085.3|64065.3|680
1632935700000|2021-09-29 17:15:00|64096.1|64076.1|64086|64066|64097.5|64077.5|64085.3|64065.3|631
1632936000000|2021-09-29 17:20:00|64085.4|64065.4|64093.7|64073.7|64095.1|64075.1|64085.4|64065.4|673
1632936300000|2021-09-29 17:25:00|64093.4|64073.4|64105.6|64085.6|64106|64086|64093.4|64073.4|829
1632936600000|2021-09-29 17:30:00|64105.7|64085.7|64107.4|64087.4|64107.8|64087.8|64101.7|64081.7|679
1632936900000|2021-09-29 17:35:00|64107.5|64087.5|64104.6|64084.6|64109.6|64089.6|64102.3|64082.3|550
1632937200000|2021-09-29 17:40:00|64103.5|64083.5|64092.1|64072.1|64104.6|64084.6|64086|64066|684
1632937500000|2021-09-29 17:45:00|64092.4|64072.4|64109.6|64089.6|64110|64090|64085.6|64065.6|649
1632937800000|2021-09-29 17:50:00|64108.5|64088.5|64105.2|64085.2|64109|64092.5|64097.1|64077.1|675
1632938100000|2021-09-29 17:55:00|64105.6|64085.6|64139.8|64119.8|64147.1|64127.1|64102.9|64082.9|808
1632938400000|2021-09-29 18:00:00|64140.4|64120.4|64160|64140|64169.4|64149.4|64130.8|64110.8|775
1632938700000|2021-09-29 18:05:00|64159.8|64139.8|64137.3|64117.3|64164|64144|64134.7|64114.7|661
1632939000000|2021-09-29 18:10:00|64136.9|64116.9|64116|64096|64138|64118|64113.5|64093.5|764
1632939300000|2021-09-29 18:15:00|64116.2|64096.2|64118.7|64098.7|64124.8|64104.8|64108.1|64088.1|702
1632939600000|2021-09-29 18:20:00|64118.5|64098.5|64101.5|64081.5|64122.4|64102.4|64097.9|64077.9|628
1632939900000|2021-09-29 18:25:00|64101.2|64081.2|64088.9|64068.9|64102.9|64082.9|64085.9|64065.9|692
1632940200000|2021-09-29 18:30:00|64089.7|64069.7|64094.1|64074.1|64097.5|64077.5|64085.5|64065.5|663
1632940500000|2021-09-29 18:35:00|64094|64074|64094.4|64074.4|64103.1|64083.1|64090.6|64070.6|565
1632940800000|2021-09-29 18:40:00|64094.1|64074.1|64095.6|64075.6|64103.8|64083.8|64093.7|64073.7|589
1632941100000|2021-09-29 18:45:00|64095.7|64075.7|64088.9|64068.9|64097.4|64077.4|64088.9|64068.9|592
1632941400000|2021-09-29 18:50:00|64089.8|64069.8|64103.9|64083.9|64107.9|64087.9|64087.1|64067.1|608
1632941700000|2021-09-29 18:55:00|64104|64084|64107|64087|64112.4|64092.4|64102.7|64082.7|739
1632942000000|2021-09-29 19:00:00|64106.2|64086.2|64113.4|64093.4|64113.9|64093.9|64098.7|64078.7|591
1632942300000|2021-09-29 19:05:00|64113.5|64093.5|64124.3|64104.3|64125.6|64105.6|64112|64092|501
1632942600000|2021-09-29 19:10:00|64124.4|64104.4|64125.3|64105.3|64127.9|64107.9|64120|64100|540
1632942900000|2021-09-29 19:15:00|64125|64105|64136.1|64116.1|64137.2|64117.2|64123.6|64103.6|490
1632943200000|2021-09-29 19:20:00|64136|64116|64143.6|64123.6|64144.9|64124.9|64135.3|64115.3|501
1632943500000|2021-09-29 19:25:00|64143.7|64123.7|64143|64123|64148.6|64128.6|64140.3|64120.3|510
1632943800000|2021-09-29 19:30:00|64143.5|64123.5|64125|64105|64147.1|64127.1|64123.3|64103.3|557
1632944100000|2021-09-29 19:35:00|64125.6|64105.6|64135.5|64115.5|64137.9|64117.9|64123.8|64103.8|497
1632944400000|2021-09-29 19:40:00|64135.7|64115.7|64141.3|64121.3|64145.1|64125.1|64135.4|64115.4|453
1632944700000|2021-09-29 19:45:00|64141.2|64121.2|64155.1|64135.1|64158.4|64138.4|64140.7|64120.7|591
1632945000000|2021-09-29 19:50:00|64155.5|64135.5|64163.7|64143.7|64171.3|64151.3|64153.5|64133.5|673
1632945300000|2021-09-29 19:55:00|64164.6|64144.6|64148.8|64128.8|64173.6|64153.6|64148.4|64128.4|767
1632945600000|2021-09-29 20:00:00|64149.7|64129.7|64150.7|64130.7|64163.3|64143.3|64149.7|64129.7|492
1632945900000|2021-09-29 20:05:00|64151.7|64131.7|64157.7|64137.7|64158.9|64138.9|64145.6|64125.6|385
1632946200000|2021-09-29 20:10:00|64157.5|64137.5|64146.4|64126.4|64158.8|64138.8|64144.5|64124.5|385
1632946500000|2021-09-29 20:15:00|64147.8|64127.8|64146.4|64126.4|64149.8|64129.8|64141.9|64121.9|276
1632946800000|2021-09-29 20:20:00|64146.1|64126.1|64144.1|64124.1|64149.7|64129.7|64143.7|64123.7|251
1632947100000|2021-09-29 20:25:00|64144.7|64124.7|64150.3|64130.3|64150.6|64130.6|64136.2|64116.2|436
1632947400000|2021-09-29 20:30:00|64150.1|64130.1|64135.9|64115.9|64150.1|64130.1|64133.6|64113.6|323
1632947700000|2021-09-29 20:35:00|64135.8|64115.8|64134.7|64114.7|64136.9|64116.9|64132.3|64112.3|269
1632948000000|2021-09-29 20:40:00|64134.8|64114.8|64137.2|64117.2|64137.8|64117.8|64129.8|64109.8|248
1632948300000|2021-09-29 20:45:00|64137.3|64117.3|64143.1|64123.1|64153.9|64133.9|64136.5|64116.5|339
1632948600000|2021-09-29 20:50:00|64142.6|64122.6|64135.8|64115.8|64142.6|64122.6|64131.3|64111.3|474
1632948900000|2021-09-29 20:55:00|64134.2|64114.2|64128.2|64108.2|64137.6|64117.6|64122.6|64102.6|441
1632949200000|2021-09-29 21:00:00|64127.4|64107.4|64125.8|64101.2|64127.9|64107.9|64124.6|64101.2|36
1632949500000|2021-09-29 21:05:00|64125.2|64105.2|64147.7|64093.6|64161.6|64106.9|64123.4|64071.9|51
1632949800000|2021-09-29 21:10:00|64130.8|64100.7|64143.2|64091.1|64163.5|64101.9|64128.8|64086.4|66
1632950100000|2021-09-29 21:15:00|64154.9|64093.8|64128.8|64099.9|64169.9|64106.4|64122.2|64081.5|223
1632950400000|2021-09-29 21:20:00|64125.6|64105.2|64124.9|64104.9|64137|64108.3|64123.2|64091|86
1632950700000|2021-09-29 21:25:00|64125.1|64105.1|64127.6|64100.8|64136.9|64108|64121.8|64098.3|50
1632951000000|2021-09-29 21:30:00|64130.8|64101.1|64123.2|64103.2|64137|64107.1|64122|64091.5|92
1632951300000|2021-09-29 21:35:00|64122.7|64102.7|64130.7|64107.6|64146.8|64109.1|64122.7|64093.2|134
1632951600000|2021-09-29 21:40:00|64135.7|64106.5|64134.3|64108.9|64136.7|64112.3|64127.1|64105.7|126
1632951900000|2021-09-29 21:45:00|64134.9|64108.5|64131.8|64109.6|64139.6|64110.8|64129.4|64105|100
1632952200000|2021-09-29 21:50:00|64130.2|64110.2|64129.7|64107.9|64138.3|64110.3|64124.6|64104.6|164
1632952500000|2021-09-29 21:55:00|64132.6|64107.2|64125.6|64099.6|64140.5|64109.8|64117.5|64096.1|199
1632952800000|2021-09-29 22:00:00|64125|64097.3|64126.5|64106.5|64136.9|64112.5|64121|64097.3|301
1632953100000|2021-09-29 22:05:00|64126.3|64106.3|64128.3|64108.3|64131|64111|64124.9|64104.9|223
1632953400000|2021-09-29 22:10:00|64128.1|64108.1|64127.7|64107.7|64129.5|64109.5|64127.2|64107.2|150
1632953700000|2021-09-29 22:15:00|64127.9|64107.9|64129.1|64109.1|64131.8|64111.8|64127.6|64107.6|173
1632954000000|2021-09-29 22:20:00|64129.2|64109.2|64123.6|64103.6|64129.2|64109.2|64122.9|64102.9|204
1632954300000|2021-09-29 22:25:00|64123.7|64103.7|64123.8|64103.8|64124.5|64104.5|64119.4|64099.4|157
1632954600000|2021-09-29 22:30:00|64123.6|64103.6|64123.3|64103.3|64124.5|64104.5|64122.8|64102.8|210
1632954900000|2021-09-29 22:35:00|64124.2|64104.2|64127.4|64107.4|64127.8|64107.8|64122.5|64102.5|193
1632955200000|2021-09-29 22:40:00|64125.1|64105.1|64125.4|64105.4|64126.8|64106.8|64122.1|64102.1|153
1632955500000|2021-09-29 22:45:00|64125.5|64105.5|64125.4|64105.4|64127.9|64107.9|64123.1|64103.1|161
1632955800000|2021-09-29 22:50:00|64125.1|64105.1|64126.4|64106.4|64126.5|64106.5|64124.4|64104.4|153
1632956100000|2021-09-29 22:55:00|64126.2|64106.2|64122.4|64102.4|64126.2|64106.2|64122.3|64102.3|167
1632956400000|2021-09-29 23:00:00|64122.9|64102.9|64125|64105|64127.4|64107.4|64121.9|64101.9|237
1632956700000|2021-09-29 23:05:00|64124.9|64104.9|64121.9|64101.9|64126.3|64106.3|64121.6|64101.6|231
1632957000000|2021-09-29 23:10:00|64122.6|64102.6|64123|64103|64125.9|64105.9|64119.9|64099.9|212
1632957300000|2021-09-29 23:15:00|64122.9|64102.9|64120.8|64100.8|64124.8|64104.8|64113.7|64093.7|258
1632957600000|2021-09-29 23:20:00|64120.1|64100.1|64114.4|64094.4|64120.5|64100.5|64112.1|64092.1|298
1632957900000|2021-09-29 23:25:00|64114.5|64094.5|64114.9|64094.9|64117.9|64097.9|64113.6|64093.6|243
1632958200000|2021-09-29 23:30:00|64114.8|64094.8|64112.5|64092.5|64115.6|64095.6|64111.3|64091.3|186
1632958500000|2021-09-29 23:35:00|64112.9|64092.9|64112.3|64092.3|64112.9|64092.9|64107.2|64087.2|245
1632958800000|2021-09-29 23:40:00|64112.4|64092.4|64114.3|64094.3|64118.5|64098.5|64109.9|64089.9|369
1632959100000|2021-09-29 23:45:00|64114.6|64094.6|64105.8|64085.8|64114.6|64094.6|64105.8|64085.8|317
1632959400000|2021-09-29 23:50:00|64105.4|64085.4|64103.4|64083.4|64109|64089|64102|64082|344
1632959700000|2021-09-29 23:55:00|64103|64083|64105.8|64085.8|64109.3|64089.3|64100.9|64080.9|418
1632960000000|2021-09-30 00:00:00|64105.9|64085.9|64117.8|64097.8|64126.3|64106.3|64105.2|64085.2|627
1632960300000|2021-09-30 00:05:00|64118.3|64098.3|64120.8|64100.8|64126.2|64106.2|64115|64095|415
1632960600000|2021-09-30 00:10:00|64120.9|64100.9|64115.2|64095.2|64127.9|64107.9|64112.1|64092.1|399
1632960900000|2021-09-30 00:15:00|64115.1|64095.1|64110.2|64090.2|64117.7|64097.7|64109.3|64089.3|458
1632961200000|2021-09-30 00:20:00|64110.1|64090.1|64104.3|64084.3|64110.7|64090.7|64103.6|64083.6|372
1632961500000|2021-09-30 00:25:00|64104.2|64084.2|64100.2|64080.2|64107.9|64087.9|64098.4|64078.4|498
1632961800000|2021-09-30 00:30:00|64100.1|64080.1|64109.6|64089.6|64111|64091|64098.4|64078.4|490
1632962100000|2021-09-30 00:35:00|64109.3|64089.3|64115.1|64095.1|64115.5|64095.5|64106.7|64086.7|363
1632962400000|2021-09-30 00:40:00|64114.9|64094.9|64112.7|64092.7|64118.1|64098.1|64112.5|64092.5|390
1632962700000|2021-09-30 00:45:00|64112.6|64092.6|64101|64081|64113.4|64093.4|64099.3|64079.3|443
1632963000000|2021-09-30 00:50:00|64101.2|64081.2|64100.3|64080.3|64110.7|64090.7|64098.1|64078.1|530
1632963300000|2021-09-30 00:55:00|64100.4|64080.4|64095.1|64075.1|64103.9|64083.9|64094.4|64074.4|441
1632963600000|2021-09-30 01:00:00|64095|64075|64091.4|64071.4|64101.6|64081.6|64090.8|64070.8|607
1632963900000|2021-09-30 01:05:00|64091.3|64071.3|64090.5|64070.5|64096|64076|64088.6|64068.6|476
1632964200000|2021-09-30 01:10:00|64090.6|64070.6|64093.5|64073.5|64093.8|64073.8|64088.5|64068.5|444
1632964500000|2021-09-30 01:15:00|64093.6|64073.6|64091.4|64071.4|64094.1|64074.1|64084.4|64064.4|468
1632964800000|2021-09-30 01:20:00|64091.8|64071.8|64098.5|64078.5|64107.9|64087.9|64091.8|64071.8|479
1632965100000|2021-09-30 01:25:00|64098.3|64078.3|64102.3|64082.3|64104.9|64084.9|64096.8|64076.8|490
1632965400000|2021-09-30 01:30:00|64102.1|64082.1|64098.9|64078.9|64108.4|64088.4|64097.8|64077.8|513
1632965700000|2021-09-30 01:35:00|64099|64079|64087.2|64067.2|64102.3|64082.3|64086.7|64066.7|586
1632966000000|2021-09-30 01:40:00|64087.5|64067.5|64090.6|64070.6|64094.1|64074.1|64082.2|64062.2|434
1632966300000|2021-09-30 01:45:00|64090.5|64070.5|64087.9|64067.9|64091.9|64071.9|64085.2|64065.2|514
1632966600000|2021-09-30 01:50:00|64087.7|64067.7|64091|64071|64096.6|64076.6|64087.6|64067.6|411
1632966900000|2021-09-30 01:55:00|64090.8|64070.8|64093.1|64073.1|64095|64075|64090|64070|388
1632967200000|2021-09-30 02:00:00|64092.7|64072.7|64091|64071|64098.6|64078.6|64090.4|64070.4|379
1632967500000|2021-09-30 02:05:00|64091.1|64071.1|64082.1|64062.1|64091.8|64071.8|64075.6|64055.6|497
1632967800000|2021-09-30 02:10:00|64082.4|64062.4|64084.5|64064.5|64089.6|64069.6|64081.6|64061.6|379
1632968100000|2021-09-30 02:15:00|64084.4|64064.4|64076.9|64056.9|64084.4|64064.4|64075.9|64055.9|430
1632968400000|2021-09-30 02:20:00|64077|64057|64072.9|64052.9|64078.6|64058.6|64067.5|64047.5|406
1632968700000|2021-09-30 02:25:00|64072.5|64052.5|64081.7|64061.7|64082.4|64062.4|64072.4|64052.4|336
1632969000000|2021-09-30 02:30:00|64081.2|64061.2|64087.8|64067.8|64091.8|64071.8|64081|64061|292
1632969300000|2021-09-30 02:35:00|64088.2|64068.2|64084.7|64064.7|64090.7|64070.7|64083.8|64063.8|386
1632969600000|2021-09-30 02:40:00|64083.8|64063.8|64078.2|64058.2|64085.5|64065.5|64073.1|64053.1|352
1632969900000|2021-09-30 02:45:00|64078.3|64058.3|64073.7|64053.7|64080.9|64060.9|64073.6|64053.6|264
1632970200000|2021-09-30 02:50:00|64073.8|64053.8|64073.2|64053.2|64077.9|64057.9|64070.2|64050.2|292
1632970500000|2021-09-30 02:55:00|64073.1|64053.1|64075.3|64055.3|64077.6|64057.6|64070.4|64050.4|378
1632970800000|2021-09-30 03:00:00|64075.4|64055.4|64068.8|64048.8|64075.4|64055.4|64068.3|64048.3|274
1632971100000|2021-09-30 03:05:00|64069.1|64049.1|64069|64049|64073.4|64053.4|64066.8|64046.8|320
1632971400000|2021-09-30 03:10:00|64069.1|64049.1|64076.3|64056.3|64076.6|64056.6|64068.2|64048.2|311
1632971700000|2021-09-30 03:15:00|64076.4|64056.4|64069.8|64049.8|64076.7|64056.7|64067.8|64047.8|246
1632972000000|2021-09-30 03:20:00|64069.7|64049.7|64068|64048|64076.7|64056.7|64067.9|64047.9|372
1632972300000|2021-09-30 03:25:00|64068.3|64048.3|64070.5|64050.5|64071.2|64051.2|64066.6|64046.6|213
1632972600000|2021-09-30 03:30:00|64070.6|64050.6|64084.3|64064.3|64089.6|64069.6|64070.4|64050.4|400
1632972900000|2021-09-30 03:35:00|64084.2|64064.2|64082.6|64062.6|64085.1|64065.1|64081.6|64061.6|327
1632973200000|2021-09-30 03:40:00|64082.8|64062.8|64078.5|64058.5|64084.9|64064.9|64078.3|64058.3|326
1632973500000|2021-09-30 03:45:00|64079.5|64059.5|64087.1|64067.1|64087.6|64067.6|64078.7|64058.7|322
1632973800000|2021-09-30 03:50:00|64087.2|64067.2|64087.6|64067.6|64094.7|64074.7|64085|64065|395
1632974100000|2021-09-30 03:55:00|64087.7|64067.7|64093.2|64073.2|64093.5|64073.5|64086.4|64066.4|411
1632974400000|2021-09-30 04:00:00|64093.4|64073.4|64089.9|64069.9|64093.8|64073.8|64088.6|64068.6|367
1632974700000|2021-09-30 04:05:00|64090|64070|64092.8|64072.8|64093.6|64073.6|64088.6|64068.6|275
1632975000000|2021-09-30 04:10:00|64092.7|64072.7|64089.1|64069.1|64095.4|64075.4|64086.5|64066.5|367
1632975300000|2021-09-30 04:15:00|64089.3|64069.3|64089|64069|64089.9|64069.9|64083.8|64063.8|360
1632975600000|2021-09-30 04:20:00|64088|64068|64095.7|64075.7|64096.5|64076.5|64088|64068|362
1632975900000|2021-09-30 04:25:00|64095.5|64075.5|64097.8|64077.8|64101.3|64081.3|64094.5|64074.5|310
1632976200000|2021-09-30 04:30:00|64097.7|64077.7|64105.8|64085.8|64107.5|64087.5|64096.9|64076.9|419
1632976500000|2021-09-30 04:35:00|64106.7|64086.7|64098.8|64078.8|64107|64087|64098.3|64078.3|441
1632976800000|2021-09-30 04:40:00|64098.6|64078.6|64097.5|64077.5|64100.4|64080.4|64096.5|64076.5|262
1632977100000|2021-09-30 04:45:00|64097.4|64077.4|64099.1|64079.1|64102.6|64082.6|64097|64077|247
1632977400000|2021-09-30 04:50:00|64099.3|64079.3|64095.2|64075.2|64101|64081|64094.4|64074.4|302
1632977700000|2021-09-30 04:55:00|64094.1|64074.1|64071|64051|64095|64075|64067.3|64047.3|606
1632978000000|2021-09-30 05:00:00|64071.1|64051.1|64084|64064|64094.2|64074.2|64070.2|64050.2|582
1632978300000|2021-09-30 05:05:00|64083.9|64063.9|64083.9|64063.9|64092.9|64072.9|64081.7|64061.7|460
1632978600000|2021-09-30 05:10:00|64083.8|64063.8|64086.4|64066.4|64087.5|64067.5|64076|64056|518
1632978900000|2021-09-30 05:15:00|64086.5|64066.5|64072.7|64052.7|64086.7|64066.7|64069.2|64049.2|502
1632979200000|2021-09-30 05:20:00|64072.8|64052.8|64086.8|64066.8|64087.4|64067.4|64072.6|64052.6|372
1632979500000|2021-09-30 05:25:00|64087.1|64067.1|64096.6|64076.6|64098.5|64078.5|64084.3|64064.3|398
1632979800000|2021-09-30 05:30:00|64096.4|64076.4|64091.9|64071.9|64101.2|64081.2|64090|64070|490
1632980100000|2021-09-30 05:35:00|64091.7|64071.7|64086.2|64066.2|64093.2|64073.2|64078.1|64058.1|421
1632980400000|2021-09-30 05:40:00|64085.9|64065.9|64092.9|64072.9|64094.6|64074.6|64083.7|64064.3|470
1632980700000|2021-09-30 05:45:00|64092.7|64072.7|64087.1|64067.1|64097.3|64077.3|64083.5|64063.5|515
1632981000000|2021-09-30 05:50:00|64087|64067|64127.2|64107.2|64129.4|64109.4|64085.5|64065.5|655
1632981300000|2021-09-30 05:55:00|64127|64107|64141.1|64121.1|64142.1|64122.1|64119.8|64099.8|726
1632981600000|2021-09-30 06:00:00|64140.5|64120.5|64135.4|64115.4|64140.5|64120.5|64113.8|64093.8|827
1632981900000|2021-09-30 06:05:00|64135.6|64115.6|64119.4|64099.4|64135.7|64115.7|64118.3|64098.3|719
1632982200000|2021-09-30 06:10:00|64119.5|64099.5|64113.9|64093.9|64123.4|64104.2|64113.4|64093.4|692
1632982500000|2021-09-30 06:15:00|64114.2|64094.2|64103.1|64083.1|64120.2|64101.8|64099.6|64079.6|748
1632982800000|2021-09-30 06:20:00|64102.9|64082.9|64106.6|64086.6|64114|64094|64100.3|64080.3|698
1632983100000|2021-09-30 06:25:00|64106.5|64086.5|64117.4|64097.4|64124.7|64104.7|64100.4|64080.4|749
1632983400000|2021-09-30 06:30:00|64117.5|64097.5|64118.3|64098.3|64127.3|64110|64112.9|64093.1|742
1632983700000|2021-09-30 06:35:00|64115.8|64100.8|64125.8|64105.8|64127.5|64108.1|64114.2|64096|689
1632984000000|2021-09-30 06:40:00|64125.9|64105.9|64100.6|64080.6|64125.9|64107.5|64089.7|64071.3|750
1632984300000|2021-09-30 06:45:00|64100.2|64080.2|64106.9|64086.9|64108.2|64088.2|64082|64065|735
1632984600000|2021-09-30 06:50:00|64107.2|64087.2|64103.6|64083.6|64107.3|64088.4|64088.5|64070.9|743
1632984900000|2021-09-30 06:55:00|64104.3|64084.3|64081.1|64061.1|64114.1|64094.1|64081.1|64061.1|869
1632985200000|2021-09-30 07:00:00|64081.7|64061.7|64127.9|64107.9|64131.1|64113.7|64080.8|64060.8|927
1632985500000|2021-09-30 07:05:00|64128.3|64108.3|64148.7|64128.7|64153.7|64136.4|64114.9|64094.9|952
1632985800000|2021-09-30 07:10:00|64148.9|64128.9|64153.5|64133.5|64162.2|64144.6|64145.9|64127.8|892
1632986100000|2021-09-30 07:15:00|64153.8|64133.8|64138.3|64123.3|64158.2|64138.2|64125|64107.5|867
1632986400000|2021-09-30 07:20:00|64136.4|64121.4|64095.7|64075.7|64137.6|64121.4|64086.4|64069.5|901
1632986700000|2021-09-30 07:25:00|64096.1|64076.1|64085.2|64065.2|64099.8|64079.8|64073.5|64053.5|803
1632987000000|2021-09-30 07:30:00|64086.5|64066.5|64078.7|64063.7|64090.1|64072.8|64074.5|64058.3|804
1632987300000|2021-09-30 07:35:00|64078.3|64063.3|64077.8|64062.8|64084.3|64067.1|64065.2|64046.6|782
1632987600000|2021-09-30 07:40:00|64078|64063|64080.3|64065.3|64102.9|64084|64076.9|64059.6|779
1632987900000|2021-09-30 07:45:00|64080.1|64065.1|64077.6|64057.6|64086.8|64068.2|64066.1|64048.4|813
1632988200000|2021-09-30 07:50:00|64077.3|64057.3|64087.9|64067.9|64089.8|64069.8|64069.6|64049.6|821
1632988500000|2021-09-30 07:55:00|64087.3|64067.3|64089.3|64069.3|64097.3|64080.2|64076.9|64058.5|871
1632988800000|2021-09-30 08:00:00|64089.8|64069.8|64067.4|64047.4|64096.3|64078.7|64059|64040.7|843
1632989100000|2021-09-30 08:05:00|64064.7|64049.7|64076.2|64056.2|64078.3|64059.4|64062.2|64042.4|756
1632989400000|2021-09-30 08:10:00|64076.4|64056.4|64077.8|64057.8|64084|64065.9|64067.4|64049.9|711
1632989700000|2021-09-30 08:15:00|64077.6|64057.6|64086.4|64066.4|64092.9|64074.3|64071.6|64053.4|703
1632990000000|2021-09-30 08:20:00|64086.8|64066.8|64083|64063|64100.9|64083|64078.2|64060.2|798
1632990300000|2021-09-30 08:25:00|64082.7|64062.7|64089|64069|64098.8|64081|64074.3|64057.5|759
1632990600000|2021-09-30 08:30:00|64088.4|64068.4|64078.6|64058.6|64093.5|64076.1|64076.8|64058.6|721
1632990900000|2021-09-30 08:35:00|64078.7|64058.7|64095.9|64080.9|64098.3|64081.2|64073.5|64053.5|803
1632991200000|2021-09-30 08:40:00|64098.2|64078.2|64114.9|64094.9|64123.3|64103.7|64097.3|64077.6|847
1632991500000|2021-09-30 08:45:00|64114.4|64094.4|64109.1|64089.1|64117.4|64099.8|64101.4|64083.8|684
1632991800000|2021-09-30 08:50:00|64109.4|64089.4|64107.9|64087.9|64117.2|64099.6|64105.1|64087.5|656
1632992100000|2021-09-30 08:55:00|64108.5|64088.5|64091.1|64071.1|64111|64091.4|64082|64063.4|811
1632992400000|2021-09-30 09:00:00|64091.3|64071.3|64092.2|64072.2|64104.6|64086.6|64089|64071.3|721
1632992700000|2021-09-30 09:05:00|64092.1|64072.1|64100|64080|64100.7|64080.7|64077.3|64058.9|774
1632993000000|2021-09-30 09:10:00|64099.8|64079.8|64108.5|64088.5|64114.6|64096.5|64087|64067|774
1632993300000|2021-09-30 09:15:00|64108.8|64088.8|64119.7|64099.7|64121.3|64102.9|64103.3|64085.3|663
1632993600000|2021-09-30 09:20:00|64119.5|64099.5|64120.1|64100.1|64133.2|64115.8|64113.5|64095.7|749
1632993900000|2021-09-30 09:25:00|64120.6|64100.6|64111.5|64096.5|64134.9|64117.6|64110.9|64093.8|629
1632994200000|2021-09-30 09:30:00|64111.1|64096.1|64123.4|64103.4|64124.5|64106.6|64104.6|64087.2|668
1632994500000|2021-09-30 09:35:00|64123.5|64103.5|64110.1|64090.1|64123.5|64104.2|64106|64089.5|623
1632994800000|2021-09-30 09:40:00|64110.2|64090.2|64118.8|64098.8|64126.8|64106.8|64107.1|64087.1|712
1632995100000|2021-09-30 09:45:00|64119|64099|64125.7|64105.7|64127.8|64110.3|64111.7|64093.4|724
1632995400000|2021-09-30 09:50:00|64127|64107|64120.7|64100.7|64130.2|64112.4|64110.4|64092.3|674
1632995700000|2021-09-30 09:55:00|64118.1|64103.1|64124.3|64104.3|64127.4|64109.1|64115.6|64097.5|717
1632996000000|2021-09-30 10:00:00|64124.4|64104.4|64138.7|64123.7|64152.3|64132.3|64121.8|64104|829
1632996300000|2021-09-30 10:05:00|64138.8|64123.8|64151.1|64131.1|64154.8|64137.5|64134.7|64116.5|715
1632996600000|2021-09-30 10:10:00|64151.2|64131.2|64145.1|64130.1|64157|64139.3|64138.7|64122|661
1632996900000|2021-09-30 10:15:00|64144.7|64129.7|64154.8|64134.8|64163.7|64146.7|64144.4|64126.4|774
1632997200000|2021-09-30 10:20:00|64154.7|64134.7|64193.6|64173.6|64195.3|64177.1|64151.7|64132.2|879
1632997500000|2021-09-30 10:25:00|64192.9|64172.9|64217.4|64202.4|64227|64207.9|64188.3|64170.3|893
1632997800000|2021-09-30 10:30:00|64217|64202|64270.1|64250.1|64286.7|64266.7|64214.8|64197.7|906
1632998100000|2021-09-30 10:35:00|64270.8|64250.8|64288.1|64268.1|64290.9|64270.9|64259.5|64241.4|817
1632998400000|2021-09-30 10:40:00|64287.7|64267.7|64271.9|64251.9|64288.8|64268.8|64254.5|64235.7|840
1632998700000|2021-09-30 10:45:00|64272.6|64252.6|64259.1|64239.1|64273.8|64253.8|64252.7|64233.7|766
1632999000000|2021-09-30 10:50:00|64259|64239|64254.4|64234.4|64263.2|64243.8|64251.2|64231.6|732
1632999300000|2021-09-30 10:55:00|64254.3|64234.3|64271.7|64256.7|64281.3|64264.2|64250.8|64233.3|728
1632999600000|2021-09-30 11:00:00|64271.6|64256.6|64278.3|64258.3|64286.8|64267|64267.1|64248.4|745
1632999900000|2021-09-30 11:05:00|64280|64260|64265.9|64245.9|64287.3|64267.3|64259.5|64240.8|790
1633000200000|2021-09-30 11:10:00|64265.6|64245.6|64269.6|64249.6|64278.1|64259.2|64248.8|64228.8|782
1633000500000|2021-09-30 11:15:00|64270.2|64250.2|64260.2|64240.2|64287.4|64270|64254.5|64234.8|809
1633000800000|2021-09-30 11:20:00|64259.6|64239.6|64252.9|64232.9|64264.6|64246.4|64243.1|64224.4|707
1633001100000|2021-09-30 11:25:00|64252.8|64232.8|64250.5|64235.5|64258|64240.6|64240.9|64223.4|684
1633001400000|2021-09-30 11:30:00|64250.4|64235.4|64249.3|64229.3|64261.7|64241.9|64241.4|64223.9|684
1633001700000|2021-09-30 11:35:00|64248.5|64228.5|64211.5|64196.5|64248.5|64229.9|64208.6|64191|873
1633002000000|2021-09-30 11:40:00|64211.7|64196.7|64228.4|64208.4|64238.1|64220.5|64211.7|64194.9|778
1633002300000|2021-09-30 11:45:00|64228.5|64208.5|64257.8|64237.8|64259|64239|64218.8|64201.6|794
1633002600000|2021-09-30 11:50:00|64257.9|64237.9|64248.7|64233.7|64260.4|64242.4|64241.5|64225.2|709
1633002900000|2021-09-30 11:55:00|64248.2|64233.2|64248.8|64228.8|64260.9|64242.9|64239.7|64219.7|758
1633003200000|2021-09-30 12:00:00|64248.9|64228.9|64242.1|64222.1|64251.7|64232.9|64237.1|64218.4|824
1633003500000|2021-09-30 12:05:00|64242.5|64222.5|64204.3|64184.3|64242.7|64224.9|64191.5|64171.7|910
1633003800000|2021-09-30 12:10:00|64205.3|64185.3|64229.4|64214.4|64233.5|64214.4|64201.9|64184.6|845
1633004100000|2021-09-30 12:15:00|64229.1|64214.1|64231.2|64216.2|64237.5|64220.9|64220.8|64200.8|881
1633004400000|2021-09-30 12:20:00|64233.7|64218.7|64230.4|64215.4|64237.4|64221.3|64202.8|64185.5|886
1633004700000|2021-09-30 12:25:00|64230.6|64215.6|64203.3|64183.3|64241.3|64223.2|64202|64182|833
1633005000000|2021-09-30 12:30:00|64204.4|64184.4|64192.4|64172.4|64222.2|64202.2|64177|64157|979
1633005300000|2021-09-30 12:35:00|64192.7|64172.7|64180.3|64160.3|64215.3|64195.3|64176|64156|979
1633005600000|2021-09-30 12:40:00|64179.9|64159.9|64190.8|64170.8|64192.9|64172.9|64167.9|64147.9|902
1633005900000|2021-09-30 12:45:00|64192.5|64172.5|64181|64161|64207.5|64187.5|64180.2|64160.4|842
1633006200000|2021-09-30 12:50:00|64181.4|64161.4|64171.7|64151.7|64186.1|64166.1|64159.3|64140|904
1633006500000|2021-09-30 12:55:00|64171.6|64151.6|64164.9|64144.9|64174.5|64156.5|64153.6|64133.6|927
1633006800000|2021-09-30 13:00:00|64164.4|64144.4|64202.2|64182.2|64206.9|64186.9|64158|64140|968
1633007100000|2021-09-30 13:05:00|64201.4|64181.4|64204.9|64184.9|64215.2|64195.2|64196.7|64176.7|942
1633007400000|2021-09-30 13:10:00|64205.1|64185.1|64215.8|64195.8|64221.8|64201.8|64193.9|64175.8|918
1633007700000|2021-09-30 13:15:00|64216.8|64196.8|64203.6|64183.6|64217.9|64197.9|64197.3|64177.4|921
1633008000000|2021-09-30 13:20:00|64204.5|64184.5|64202.9|64182.9|64239.9|64219.9|64201.7|64182.6|887
1633008300000|2021-09-30 13:25:00|64202.6|64182.6|64170.3|64150.3|64208|64188|64163.4|64143.4|983
1633008600000|2021-09-30 13:30:00|64170.4|64150.4|64133.6|64113.6|64190.4|64170.4|64123.7|64103.7|1051
1633008900000|2021-09-30 13:35:00|64135.6|64115.6|64150.9|64130.9|64156.6|64136.6|64125.1|64105.1|997
1633009200000|2021-09-30 13:40:00|64151|64131|64129.2|64109.2|64152.5|64132.5|64121.9|64104|887
1633009500000|2021-09-30 13:45:00|64132|64112|64163.6|64143.6|64171.2|64151.2|64132|64112|991
1633009800000|2021-09-30 13:50:00|64162.9|64142.9|64167.8|64147.8|64177.9|64157.9|64147.3|64127.3|991
1633010100000|2021-09-30 13:55:00|64168.2|64148.2|64194.5|64174.5|64200.3|64180.3|64164.5|64144.5|1020
1633010400000|2021-09-30 14:00:00|64194.3|64174.3|64229.3|64209.3|64234.3|64214.3|64194.3|64174.3|1044
1633010700000|2021-09-30 14:05:00|64230|64210|64202.1|64182.1|64230|64210|64200.9|64180.9|1018
1633011000000|2021-09-30 14:10:00|64201.8|64181.8|64195.6|64175.6|64205.7|64185.7|64171.7|64151.7|1015
1633011300000|2021-09-30 14:15:00|64196.4|64176.4|64218.5|64198.5|64221.5|64201.5|64181.8|64161.8|1010
1633011600000|2021-09-30 14:20:00|64217.9|64197.9|64216.8|64196.8|64245.5|64225.5|64206.4|64186.4|980
1633011900000|2021-09-30 14:25:00|64217.1|64197.1|64194.7|64174.7|64217.1|64197.1|64167.4|64147.4|1026
1633012200000|2021-09-30 14:30:00|64192.9|64172.9|64156.3|64136.3|64192.9|64172.9|64145.9|64125.9|1023
1633012500000|2021-09-30 14:35:00|64155.4|64135.4|64154.9|64134.9|64161.2|64143|64142.7|64122.7|958
1633012800000|2021-09-30 14:40:00|64152.9|64132.9|64166.8|64146.8|64176.2|64156.2|64145.7|64125.7|1008
1633013100000|2021-09-30 14:45:00|64166.9|64146.9|64160.6|64140.6|64186|64166|64140.3|64120.3|998
1633013400000|2021-09-30 14:50:00|64160.7|64140.7|64172.2|64152.2|64179.1|64159.1|64137.8|64117.8|1025
1633013700000|2021-09-30 14:55:00|64171.6|64151.6|64172.6|64152.6|64206|64186|64154.5|64134.5|1116
1633014000000|2021-09-30 15:00:00|64173.7|64153.7|64191.8|64171.8|64197.8|64177.8|64157.4|64137.4|1098
1633014300000|2021-09-30 15:05:00|64192.1|64172.1|64167.4|64147.4|64199|64179|64158.5|64138.5|1026
1633014600000|2021-09-30 15:10:00|64167.7|64147.7|64149.6|64129.6|64180.8|64160.8|64142.4|64122.4|1011
1633014900000|2021-09-30 15:15:00|64150.3|64130.3|64130.1|64110.1|64158.5|64138.5|64126.7|64106.7|1004
1633015200000|2021-09-30 15:20:00|64131.8|64111.8|64171|64151|64189.5|64169.5|64127.5|64107.5|973
1633015500000|2021-09-30 15:25:00|64170.8|64150.8|64190.3|64170.3|64194.9|64174.9|64162.1|64142.1|948
1633015800000|2021-09-30 15:30:00|64190.7|64170.7|64195.2|64175.2|64201.4|64181.4|64177.5|64157.5|996
1633016100000|2021-09-30 15:35:00|64195.9|64175.9|64214.8|64194.8|64219.5|64199.5|64192.7|64172.7|1017
1633016400000|2021-09-30 15:40:00|64215.9|64195.9|64230.1|64210.1|64230.6|64210.6|64192.4|64172.4|956
1633016700000|2021-09-30 15:45:00|64229.5|64209.5|64257.5|64237.5|64280.4|64260.4|64227.8|64207.8|969
1633017000000|2021-09-30 15:50:00|64258|64238|64257|64237|64273.8|64253.8|64248.8|64228.8|976
1633017300000|2021-09-30 15:55:00|64257.2|64237.2|64241.8|64221.8|64257.2|64237.2|64228|64208|963
1633017600000|2021-09-30 16:00:00|64240.6|64220.6|64241.7|64221.7|64253.9|64233.9|64228.5|64208.5|882
1633017900000|2021-09-30 16:05:00|64242.3|64222.3|64251|64231|64251.1|64231.1|64231.2|64211.2|863
1633018200000|2021-09-30 16:10:00|64252.4|64232.4|64303.3|64283.3|64315.2|64295.2|64244.9|64224.9|952
1633018500000|2021-09-30 16:15:00|64304.4|64284.4|64301.5|64281.5|64326.2|64306.2|64299.3|64279.3|920
1633018800000|2021-09-30 16:20:00|64300.2|64280.2|64290.9|64270.9|64302.2|64282.2|64273.8|64253.8|861
1633019100000|2021-09-30 16:25:00|64291|64271|64284.1|64264.1|64291|64271|64276.4|64256.4|905
1633019400000|2021-09-30 16:30:00|64283.8|64263.8|64282.9|64262.9|64296.2|64276.2|64268.1|64250.2|870
1633019700000|2021-09-30 16:35:00|64283.3|64263.3|64259.6|64239.6|64291.7|64271.7|64259.2|64239.2|870
1633020000000|2021-09-30 16:40:00|64259.9|64239.9|64272.3|64252.3|64276.9|64258.3|64259.1|64239.1|812
1633020300000|2021-09-30 16:45:00|64272.4|64252.4|64255.1|64235.1|64275.7|64255.7|64247.5|64227.5|790
1633020600000|2021-09-30 16:50:00|64256.1|64236.1|64262.2|64242.2|64267.5|64247.5|64250.5|64230.5|801
1633020900000|2021-09-30 16:55:00|64262.4|64242.4|64279.9|64259.9|64282.8|64263.8|64261.3|64241.3|829
1633021200000|2021-09-30 17:00:00|64280.3|64260.3|64256.3|64236.3|64282.8|64262.8|64254.7|64234.7|787
1633021500000|2021-09-30 17:05:00|64255.4|64235.4|64252.7|64232.7|64263.9|64243.9|64248.8|64228.8|700
1633021800000|2021-09-30 17:10:00|64252.6|64232.6|64249.9|64229.9|64257.4|64237.4|64245.7|64225.7|692
1633022100000|2021-09-30 17:15:00|64249.7|64229.7|64241.7|64221.7|64256.4|64236.4|64236.8|64216.8|707
1633022400000|2021-09-30 17:20:00|64241.8|64221.8|64240|64220|64244.9|64224.9|64236.6|64216.6|644
1633022700000|2021-09-30 17:25:00|64239.8|64219.8|64264.8|64244.8|64267.5|64247.5|64239.3|64219.3|676
1633023000000|2021-09-30 17:30:00|64264.3|64244.3|64283.5|64263.5|64283.9|64263.9|64261.8|64241.8|757
1633023300000|2021-09-30 17:35:00|64283.7|64263.7|64280.9|64260.9|64291.1|64271.1|64266.8|64246.8|760
1633023600000|2021-09-30 17:40:00|64281|64261|64307.8|64287.8|64310.5|64290.5|64279.9|64259.9|699
1633023900000|2021-09-30 17:45:00|64307.9|64287.9|64304.7|64284.7|64309.5|64289.5|64282.3|64262.3|770
1633024200000|2021-09-30 17:50:00|64304.6|64284.6|64301.5|64281.5|64315.8|64295.8|64296.5|64276.5|746
1633024500000|2021-09-30 17:55:00|64301.1|64281.1|64291.7|64271.7|64303.3|64283.3|64279.5|64259.5|818
1633024800000|2021-09-30 18:00:00|64291.2|64271.2|64283.2|64263.2|64292.5|64272.5|64273.6|64253.6|773
1633025100000|2021-09-30 18:05:00|64282.5|64262.5|64294.3|64274.3|64295|64275|64282.5|64262.5|700
1633025400000|2021-09-30 18:10:00|64294.5|64274.5|64317.2|64297.2|64320.3|64300.3|64294.5|64274.5|681
1633025700000|2021-09-30 18:15:00|64317.1|64297.1|64307.5|64287.5|64322.9|64302.9|64307.5|64287.5|669
1633026000000|2021-09-30 18:20:00|64307.6|64287.6|64297.4|64277.4|64310.9|64290.9|64296.7|64276.7|669
1633026300000|2021-09-30 18:25:00|64297.9|64277.9|64280.2|64260.2|64297.9|64277.9|64280.2|64260.2|738
1633026600000|2021-09-30 18:30:00|64280.6|64260.6|64277.9|64257.9|64285.3|64265.3|64276.6|64256.6|724
1633026900000|2021-09-30 18:35:00|64278|64258|64262.5|64242.5|64283.7|64263.7|64259.8|64239.8|687
1633027200000|2021-09-30 18:40:00|64262.8|64242.8|64256.9|64236.9|64263.6|64243.6|64248.6|64228.6|691
1633027500000|2021-09-30 18:45:00|64255.9|64235.9|64237.7|64217.7|64257.4|64237.4|64236.5|64216.5|750
1633027800000|2021-09-30 18:50:00|64237.6|64217.6|64224.4|64204.4|64238.6|64218.6|64223.9|64203.9|806
1633028100000|2021-09-30 18:55:00|64225.4|64205.4|64202.2|64182.2|64228|64208|64200.3|64180.3|752
1633028400000|2021-09-30 19:00:00|64201.5|64181.5|64214.3|64194.3|64217.9|64197.9|64201.4|64181.4|754
1633028700000|2021-09-30 19:05:00|64214.1|64194.1|64190.1|64170.1|64214.1|64194.1|64188.5|64168.5|645
1633029000000|2021-09-30 19:10:00|64189.7|64169.7|64187.9|64167.9|64192.8|64172.8|64178|64158|657
1633029300000|2021-09-30 19:15:00|64188.2|64168.2|64184.6|64164.6|64188.4|64168.6|64179.7|64161.7|614
1633029600000|2021-09-30 19:20:00|64185.1|64165.1|64200.9|64180.9|64203.9|64183.9|64181.8|64161.8|776
1633029900000|2021-09-30 19:25:00|64201.3|64181.3|64221.7|64201.7|64221.8|64201.8|64200.6|64180.6|763
1633030200000|2021-09-30 19:30:00|64221.8|64201.8|64216.4|64196.4|64227.9|64207.9|64212.6|64192.9|766
1633030500000|2021-09-30 19:35:00|64216.5|64196.5|64219.6|64199.6|64224.3|64204.3|64207.3|64187.3|669
1633030800000|2021-09-30 19:40:00|64219.7|64199.7|64218|64198|64222.5|64202.5|64210.7|64191.1|726
1633031100000|2021-09-30 19:45:00|64217.5|64197.5|64229.6|64209.6|64235.1|64215.1|64217.3|64197.4|742
1633031400000|2021-09-30 19:50:00|64230.2|64210.2|64220.8|64200.8|64230.2|64210.2|64207.8|64187.8|808
1633031700000|2021-09-30 19:55:00|64221.5|64201.5|64212.1|64192.1|64222.6|64202.6|64205.6|64185.6|790
1633032000000|2021-09-30 20:00:00|64211|64191|64219|64199|64221.7|64201.7|64195.6|64175.6|693
1633032300000|2021-09-30 20:05:00|64218|64198|64241|64221|64242|64222|64216|64196|515
1633032600000|2021-09-30 20:10:00|64241.1|64221.1|64236.8|64216.8|64245.4|64226.2|64226.1|64206.1|438
1633032900000|2021-09-30 20:15:00|64237.8|64217.8|64218.1|64198.1|64238.2|64218.2|64217.7|64197.7|424
1633033200000|2021-09-30 20:20:00|64218|64198|64234.1|64214.1|64235.3|64215.9|64216|64196|341
1633033500000|2021-09-30 20:25:00|64234.3|64214.3|64228.1|64208.1|64235.6|64215.6|64226.6|64206.6|357
1633033800000|2021-09-30 20:30:00|64228|64208|64238.5|64218.5|64241.9|64221.9|64227.2|64207.2|439
1633034100000|2021-09-30 20:35:00|64238.4|64218.4|64247.7|64227.7|64250.6|64230.6|64235.3|64215.3|331
1633034400000|2021-09-30 20:40:00|64247.8|64227.8|64245.3|64225.3|64252|64232|64245.3|64225.3|239
1633034700000|2021-09-30 20:45:00|64246.1|64226.1|64251|64231|64252.7|64232.7|64240.4|64220.4|413
1633035000000|2021-09-30 20:50:00|64250.2|64230.2|64252.8|64232.8|64253.8|64233.8|64243.5|64223.5|503
1633035300000|2021-09-30 20:55:00|64252.6|64232.6|64251.7|64187.4|64258.8|64234.3|64239.1|64182.2|463
1633035600000|2021-09-30 21:00:00|64258.8|64176.8|64240.6|64194.7|64260.4|64195.3|64239.5|64160.7|44
1633035900000|2021-09-30 21:05:00|64254.8|64198.8|64239|64195.4|64260.3|64213.8|64239|64185.9|51
1633036200000|2021-09-30 21:10:00|64253|64196.3|64236.7|64194.8|64267|64212.9|64225.6|64189.3|209
1633036500000|2021-09-30 21:15:00|64234.7|64197.6|64227.7|64201.7|64240.1|64204.4|64224|64184.6|84
1633036800000|2021-09-30 21:20:00|64229.5|64201.3|64223.5|64197.3|64239.1|64204|64220.5|64182.3|106
1633037100000|2021-09-30 21:25:00|64227.7|64194.3|64224.8|64179.3|64236.2|64204.1|64215.8|64171.6|240
1633037400000|2021-09-30 21:30:00|64228.3|64181.2|64225|64190.9|64228.3|64194|64213.9|64176.4|204
1633037700000|2021-09-30 21:35:00|64225.1|64189.6|64221.1|64195.3|64225.1|64195.3|64211.8|64181.8|172
1633038000000|2021-09-30 21:40:00|64212.4|64192.4|64229.8|64191.3|64235.2|64207.6|64212.3|64181.8|272
1633038300000|2021-09-30 21:45:00|64228|64196.4|64222.2|64198.9|64229.3|64204.7|64219.8|64193.8|132
1633038600000|2021-09-30 21:50:00|64222.3|64199|64227.7|64195.8|64230.3|64206.6|64220.2|64194.2|157
1633038900000|2021-09-30 21:55:00|64226.1|64198.3|64221|64201|64233.8|64203.5|64220.4|64191.2|118
1633039200000|2021-09-30 22:00:00|64221.9|64201.9|64220.7|64200.7|64227.7|64207.6|64215.2|64195.2|338
1633039500000|2021-09-30 22:05:00|64219.7|64199.7|64217.9|64197.9|64224.7|64204.7|64217.9|64197.9|257
1633039800000|2021-09-30 22:10:00|64218.2|64198.2|64225.2|64205.2|64225.5|64205.5|64218.2|64198.2|225
1633040100000|2021-09-30 22:15:00|64225|64205|64227.8|64207.8|64230.2|64210.2|64223.9|64203.9|178
1633040400000|2021-09-30 22:20:00|64227.7|64207.7|64227.7|64207.7|64227.9|64207.9|64223.9|64203.9|143
1633040700000|2021-09-30 22:25:00|64227.6|64207.6|64221.9|64201.9|64230.4|64210.4|64221.2|64201.2|177
1633041000000|2021-09-30 22:30:00|64221.8|64201.8|64229.4|64209.4|64229.4|64209.4|64221.8|64201.8|188
1633041300000|2021-09-30 22:35:00|64229.3|64209.3|64224.6|64204.6|64230.3|64210.3|64224.6|64204.6|136
1633041600000|2021-09-30 22:40:00|64224.7|64204.7|64227.3|64207.3|64228|64208|64224.6|64204.6|144
1633041900000|2021-09-30 22:45:00|64227.5|64207.5|64227.2|64207.2|64229.2|64209.2|64226.6|64206.6|115
1633042200000|2021-09-30 22:50:00|64227.7|64207.7|64224.5|64204.5|64228|64208|64223.6|64203.6|143
1633042500000|2021-09-30 22:55:00|64224.4|64204.4|64222.6|64202.6|64226.6|64206.6|64222.6|64202.6|138
1633042800000|2021-09-30 23:00:00|64222.9|64202.9|64225.8|64205.8|64226.6|64206.6|64221.6|64201.6|274
1633043100000|2021-09-30 23:05:00|64226|64206|64235.4|64215.4|64236.4|64216.4|64225.4|64205.4|201
1633043400000|2021-09-30 23:10:00|64235.5|64215.5|64239.8|64219.8|64242.1|64222.1|64232.4|64212.4|190
1633043700000|2021-09-30 23:15:00|64239.7|64219.7|64251.4|64231.4|64253.2|64233.2|64239.7|64219.7|273
1633044000000|2021-09-30 23:20:00|64251.5|64231.5|64250.7|64230.7|64251.5|64231.5|64245.8|64225.8|202
1633044300000|2021-09-30 23:25:00|64250.2|64230.2|64250.1|64230.1|64252|64232|64246.6|64226.6|210
1633044600000|2021-09-30 23:30:00|64250|64230|64253.1|64233.1|64254.2|64234.2|64249.5|64229.5|216
1633044900000|2021-09-30 23:35:00|64253.3|64233.3|64257.9|64237.9|64259.2|64239.2|64251.8|64231.8|335
1633045200000|2021-09-30 23:40:00|64257.6|64237.6|64258.2|64238.2|64259.4|64239.4|64252|64232|250
1633045500000|2021-09-30 23:45:00|64258.3|64238.3|64262.9|64242.9|64264.6|64244.6|64257.6|64237.6|319
1633045800000|2021-09-30 23:50:00|64262.5|64242.5|64263.7|64243.7|64267.8|64247.8|64257.6|64237.6|282
1633046100000|2021-09-30 23:55:00|64263.6|64243.6|64263.4|64243.4|64264|64244|64255.2|64235.2|349
1633046400000|2021-10-01 00:00:00|64263.7|64243.7|64268.4|64248.4|64278.1|64258.1|64242.8|64222.8|745
1633046700000|2021-10-01 00:05:00|64268.5|64248.5|64275.1|64255.1|64276|64256|64262.8|64242.8|547
1633047000000|2021-10-01 00:10:00|64274.8|64254.8|64277.8|64257.8|64286.3|64266.3|64271.9|64251.9|470
1633047300000|2021-10-01 00:15:00|64277.9|64257.9|64271.3|64251.3|64278.9|64258.9|64259.9|64239.9|573
1633047600000|2021-10-01 00:20:00|64271.2|64251.2|64262.9|64242.9|64278|64258|64260.4|64240.4|497
1633047900000|2021-10-01 00:25:00|64262.8|64242.8|64263.6|64243.6|64266.6|64246.6|64257.5|64237.5|523
1633048200000|2021-10-01 00:30:00|64263.5|64243.5|64275|64255|64275.8|64255.8|64263.3|64243.3|521
1633048500000|2021-10-01 00:35:00|64275.1|64255.1|64275.8|64255.8|64286|64266|64274|64254|518
1633048800000|2021-10-01 00:40:00|64275.7|64255.7|64288.2|64268.2|64290.3|64270.3|64275.7|64255.7|472
1633049100000|2021-10-01 00:45:00|64288.4|64268.4|64290.8|64270.8|64294.8|64274.8|64285.2|64265.2|510
1633049400000|2021-10-01 00:50:00|64291.1|64271.1|64300.4|64280.4|64303.4|64283.4|64290.7|64270.7|636
1633049700000|2021-10-01 00:55:00|64300.5|64280.5|64311.5|64291.5|64311.7|64291.7|64293.6|64273.6|551
1633050000000|2021-10-01 01:00:00|64310.5|64290.5|64300.7|64280.7|64323.2|64303.2|64298.7|64278.7|697
1633050300000|2021-10-01 01:05:00|64300.5|64280.5|64309.6|64289.6|64314.7|64294.7|64295.9|64275.9|798
1633050600000|2021-10-01 01:10:00|64309.4|64289.4|64320|64300|64320.3|64300.3|64294.6|64274.6|815
1633050900000|2021-10-01 01:15:00|64319.8|64299.8|64313.5|64293.5|64320.4|64300.4|64305|64285|707
1633051200000|2021-10-01 01:20:00|64313.7|64293.7|64289.7|64269.7|64315|64295|64288.7|64268.7|700
1633051500000|2021-10-01 01:25:00|64289.6|64269.6|64278.3|64258.3|64291.5|64271.5|64271.6|64251.6|696
1633051800000|2021-10-01 01:30:00|64278.5|64258.5|64275.9|64255.9|64284.5|64264.5|64269.5|64249.5|639
1633052100000|2021-10-01 01:35:00|64275.8|64255.8|64271.7|64251.7|64284.4|64264.4|64269|64249|673
1633052400000|2021-10-01 01:40:00|64271.8|64251.8|64269.2|64249.2|64277.6|64257.6|64265.7|64245.7|635
1633052700000|2021-10-01 01:45:00|64269.3|64249.3|64269.2|64249.2|64272.9|64252.9|64263.7|64243.7|520
1633053000000|2021-10-01 01:50:00|64269|64249|64258.6|64238.6|64269.1|64249.1|64256.7|64236.7|497
1633053300000|2021-10-01 01:55:00|64258.5|64238.5|64253.2|64233.2|64267.5|64247.5|64252.1|64232.1|546
1633053600000|2021-10-01 02:00:00|64253|64233|64250.4|64230.4|64256.3|64236.3|64247|64227|542
1633053900000|2021-10-01 02:05:00|64250.5|64230.5|64268|64248|64268.9|64248.9|64250.2|64230.2|572
1633054200000|2021-10-01 02:10:00|64268.1|64248.1|64269.9|64249.9|64271.1|64251.1|64263.4|64243.4|574
1633054500000|2021-10-01 02:15:00|64270|64250|64269.2|64249.2|64276.3|64256.3|64263.3|64243.3|596
1633054800000|2021-10-01 02:20:00|64269.3|64249.3|64261.2|64241.2|64269.6|64249.6|64259.2|64239.2|601
1633055100000|2021-10-01 02:25:00|64261.3|64241.3|64247.4|64227.4|64262.1|64242.1|64245.4|64225.4|545
1633055400000|2021-10-01 02:30:00|64247.1|64227.1|64251|64231|64253.6|64233.6|64246.9|64226.9|480
1633055700000|2021-10-01 02:35:00|64251.1|64231.1|64256.1|64236.1|64259.1|64239.1|64249.3|64229.3|409
1633056000000|2021-10-01 02:40:00|64256|64236|64244.4|64224.4|64256.1|64236.1|64233.2|64213.2|422
1633056300000|2021-10-01 02:45:00|64244.3|64224.3|64255.3|64235.3|64256|64236|64241.6|64221.6|461
1633056600000|2021-10-01 02:50:00|64255.2|64235.2|64249.9|64229.9|64255.9|64235.9|64241.4|64221.4|471
1633056900000|2021-10-01 02:55:00|64249.8|64229.8|64243.7|64223.7|64253.3|64233.3|64242.3|64222.3|530
1633057200000|2021-10-01 03:00:00|64243.6|64223.6|64241.7|64221.7|64243.6|64223.6|64235.9|64215.9|362
1633057500000|2021-10-01 03:05:00|64241.5|64221.5|64243.2|64223.2|64244.2|64224.2|64238.7|64218.7|387
1633057800000|2021-10-01 03:10:00|64243.7|64223.7|64239.2|64219.2|64245.2|64225.2|64236.6|64216.6|398
1633058100000|2021-10-01 03:15:00|64239.3|64219.3|64252.3|64232.3|64256.2|64236.2|64239.2|64219.2|406
1633058400000|2021-10-01 03:20:00|64252.8|64232.8|64249.9|64229.9|64257.9|64237.9|64249.6|64229.6|306
1633058700000|2021-10-01 03:25:00|64250|64230|64251.1|64231.1|64253.2|64233.2|64244.8|64224.8|348
1633059000000|2021-10-01 03:30:00|64251.2|64231.2|64248|64228|64253.1|64233.1|64247.1|64227.1|417
1633059300000|2021-10-01 03:35:00|64247.9|64227.9|64255.3|64235.3|64256.4|64236.4|64247.1|64227.1|368
1633059600000|2021-10-01 03:40:00|64255.4|64235.4|64255.8|64235.8|64259|64239|64253.4|64233.4|424
1633059900000|2021-10-01 03:45:00|64255.6|64235.6|64252.2|64232.2|64258.8|64238.8|64246.8|64226.8|591
1633060200000|2021-10-01 03:50:00|64252.3|64232.3|64252.3|64232.3|64257|64237|64249.7|64229.7|494
1633060500000|2021-10-01 03:55:00|64253.3|64233.3|64252.5|64232.5|64253.5|64233.5|64249.5|64229.5|617
1633060800000|2021-10-01 04:00:00|64252.8|64232.8|64243|64223|64252.8|64232.8|64242.9|64222.9|529
1633061100000|2021-10-01 04:05:00|64243.1|64223.1|64237.2|64217.2|64243.3|64223.3|64233.3|64213.3|520
1633061400000|2021-10-01 04:10:00|64237.3|64217.3|64235|64215|64238.4|64218.4|64229.4|64209.4|505
1633061700000|2021-10-01 04:15:00|64234.7|64214.7|64233.2|64213.2|64235.8|64215.8|64229.3|64209.3|464
1633062000000|2021-10-01 04:20:00|64233.1|64213.1|64239|64219|64239.9|64219.9|64232.9|64212.9|444
1633062300000|2021-10-01 04:25:00|64239.3|64219.3|64242|64222|64242|64222|64231.7|64211.7|607
1633062600000|2021-10-01 04:30:00|64241.9|64221.9|64249.4|64229.4|64252.9|64232.9|64241|64221|549
1633062900000|2021-10-01 04:35:00|64249.5|64229.5|64249|64229|64252.2|64232.2|64246.7|64226.7|354
1633063200000|2021-10-01 04:40:00|64249.1|64229.1|64241.5|64221.5|64251.4|64231.4|64241.2|64221.2|467
1633063500000|2021-10-01 04:45:00|64241.7|64221.7|64243.7|64223.7|64244.2|64224.2|64237.8|64217.8|448
1633063800000|2021-10-01 04:50:00|64243.8|64223.8|64236.4|64216.4|64244|64224|64235.8|64215.8|462
1633064100000|2021-10-01 04:55:00|64236.7|64216.7|64226.1|64206.1|64239.6|64219.6|64217.3|64197.3|548
1633064400000|2021-10-01 05:00:00|64226|64206|64233.8|64213.8|64235.7|64215.7|64225.9|64205.9|703
1633064700000|2021-10-01 05:05:00|64234.1|64214.1|64236.1|64216.1|64239.6|64219.6|64229.3|64209.3|517
1633065000000|2021-10-01 05:10:00|64236.2|64216.2|64237.5|64217.5|64242.4|64222.4|64234.1|64214.1|501
1633065300000|2021-10-01 05:15:00|64237.2|64217.2|64232|64212|64238|64218|64227.5|64207.5|512
1633065600000|2021-10-01 05:20:00|64231.9|64211.9|64235|64215|64237.9|64217.9|64228.5|64208.5|425
1633065900000|2021-10-01 05:25:00|64234.9|64214.9|64250|64230|64250|64230|64234.7|64214.7|590
1633066200000|2021-10-01 05:30:00|64249.3|64229.3|64247.8|64227.8|64253.2|64233.2|64244.2|64224.2|559
1633066500000|2021-10-01 05:35:00|64247.9|64227.9|64256.3|64236.3|64257.1|64237.1|64246.9|64226.9|555
1633066800000|2021-10-01 05:40:00|64256.7|64236.7|64244|64224|64259|64239|64243.5|64223.5|557
1633067100000|2021-10-01 05:45:00|64244.1|64224.1|64249.4|64229.4|64250.8|64230.8|64238.1|64218.1|517
1633067400000|2021-10-01 05:50:00|64249.5|64229.5|64246.2|64226.2|64250.2|64230.2|64240.4|64221.1|547
1633067700000|2021-10-01 05:55:00|64245.9|64225.9|64243.3|64223.3|64256.5|64236.5|64243|64223|665
1633068000000|2021-10-01 06:00:00|64246.2|64226.2|64234.1|64214.1|64248.4|64228.4|64233.7|64213.7|786
1633068300000|2021-10-01 06:05:00|64234.3|64214.3|64235.1|64215.1|64238.1|64218.1|64229.9|64209.9|698
1633068600000|2021-10-01 06:10:00|64235.2|64215.2|64231.2|64211.2|64236.2|64216.2|64219.5|64199.5|878
1633068900000|2021-10-01 06:15:00|64229.2|64209.2|64238.5|64218.5|64242.2|64222.2|64219|64199|861
1633069200000|2021-10-01 06:20:00|64238|64218|64226.3|64206.3|64251.6|64231.6|64223.5|64203.5|899
1633069500000|2021-10-01 06:25:00|64226.6|64206.6|64230.3|64210.3|64244.5|64224.5|64224.6|64204.6|849
1633069800000|2021-10-01 06:30:00|64230.6|64210.6|64230.2|64210.2|64238.7|64218.7|64212.8|64194.7|841
1633070100000|2021-10-01 06:35:00|64225.7|64210.7|64224.4|64204.4|64231.9|64212.5|64217.1|64197.1|774
1633070400000|2021-10-01 06:40:00|64224.9|64204.9|64223.3|64203.3|64236.6|64218.5|64217.6|64200.3|751
1633070700000|2021-10-01 06:45:00|64225.1|64205.1|64208.9|64188.9|64231.6|64211.6|64206.9|64188.2|728
1633071000000|2021-10-01 06:50:00|64208.6|64188.6|64216.2|64196.2|64218.2|64199|64198.1|64179.4|822
1633071300000|2021-10-01 06:55:00|64216.8|64196.8|64190|64170|64225|64205|64183|64163.6|898
1633071600000|2021-10-01 07:00:00|64190.7|64170.7|64191.7|64171.7|64200|64182.7|64170.7|64153.6|1015
1633071900000|2021-10-01 07:05:00|64191.8|64171.8|64200|64180|64200.9|64183.8|64181|64164.1|933
1633072200000|2021-10-01 07:10:00|64199.6|64179.6|64209.1|64189.1|64213.4|64194.5|64193.1|64174.6|925
1633072500000|2021-10-01 07:15:00|64209.4|64189.4|64214.6|64194.6|64224|64205.1|64207.1|64187.1|890
1633072800000|2021-10-01 07:20:00|64214|64194|64205.8|64185.8|64222.1|64202.7|64197.1|64179|905
1633073100000|2021-10-01 07:25:00|64204.1|64189.1|64186.5|64171.5|64211.8|64192.6|64185.5|64165.8|870
1633073400000|2021-10-01 07:30:00|64187.4|64172.4|64209.3|64189.3|64209.3|64191.5|64186.7|64169.6|909
1633073700000|2021-10-01 07:35:00|64209.9|64189.9|64216.8|64196.8|64219.1|64199.1|64200.8|64183.5|763
1633074000000|2021-10-01 07:40:00|64216.4|64196.4|64220|64200|64223.4|64203.4|64206.3|64186.3|794
1633074300000|2021-10-01 07:45:00|64217.5|64202.5|64223.6|64203.6|64226|64206|64214.7|64195.6|855
1633074600000|2021-10-01 07:50:00|64223.4|64203.4|64249|64229|64249.5|64229.5|64217.4|64198.3|854
1633074900000|2021-10-01 07:55:00|64248.9|64228.9|64246|64226|64257.8|64237.8|64239.3|64219.3|925
1633075200000|2021-10-01 08:00:00|64248.3|64228.3|64255.5|64235.5|64264.7|64245.9|64242.3|64223.5|884
1633075500000|2021-10-01 08:05:00|64255.1|64235.1|64261.2|64241.2|64263.1|64244.2|64243.6|64225.1|783
1633075800000|2021-10-01 08:10:00|64261.4|64241.4|64255.7|64235.7|64267.2|64247.2|64251.7|64231.7|786
1633076100000|2021-10-01 08:15:00|64255.5|64235.5|64247.9|64227.9|64260.1|64240.1|64245.9|64227.4|691
1633076400000|2021-10-01 08:20:00|64248.5|64228.5|64249|64229|64257.8|64237.8|64244.5|64225|750
1633076700000|2021-10-01 08:25:00|64249.2|64229.2|64240.6|64220.6|64255.3|64235.3|64232.2|64212.2|720
1633077000000|2021-10-01 08:30:00|64240.4|64220.4|64243.5|64223.5|64253.1|64235.5|64235.6|64216.6|839
1633077300000|2021-10-01 08:35:00|64243.1|64223.1|64242|64222|64254.1|64236.3|64235.4|64217.9|871
1633077600000|2021-10-01 08:40:00|64241.8|64221.8|64246|64226|64253.7|64235.4|64238.2|64219.7|856
1633077900000|2021-10-01 08:45:00|64246.5|64226.5|64247.4|64227.4|64256.4|64238.7|64240.4|64223|863
1633078200000|2021-10-01 08:50:00|64247.3|64227.3|64236.9|64216.9|64260.5|64242.8|64230.7|64210.7|784
1633078500000|2021-10-01 08:55:00|64236.8|64216.8|64249.6|64229.6|64251.7|64231.7|64233.9|64213.9|664
1633078800000|2021-10-01 09:00:00|64250|64230|64236.7|64216.7|64259.5|64239.5|64235.8|64215.8|789
1633079100000|2021-10-01 09:05:00|64236.9|64216.9|64236.6|64216.6|64246.8|64226.8|64230.7|64210.7|755
1633079400000|2021-10-01 09:10:00|64236.8|64216.8|64239.1|64219.1|64249.5|64229.5|64230.4|64210.4|825
1633079700000|2021-10-01 09:15:00|64239.2|64219.2|64225|64205|64240.3|64220.3|64223.6|64203.6|778
1633080000000|2021-10-01 09:20:00|64225.2|64205.2|64234.6|64214.6|64237.8|64217.8|64222.8|64202.8|768
1633080300000|2021-10-01 09:25:00|64234.4|64214.4|64225.7|64205.7|64237.4|64217.4|64219.9|64199.9|684
1633080600000|2021-10-01 09:30:00|64226.7|64206.7|64223.4|64203.4|64234|64214|64219.6|64199.6|772
1633080900000|2021-10-01 09:35:00|64223.8|64203.8|64231.2|64211.2|64238.2|64218.2|64222.1|64202.1|696
1633081200000|2021-10-01 09:40:00|64231.9|64211.9|64240.8|64220.8|64247.1|64228.5|64229.4|64211|664
1633081500000|2021-10-01 09:45:00|64240.4|64220.4|64234.8|64214.8|64242.5|64223.2|64227.9|64207.9|649
1633081800000|2021-10-01 09:50:00|64235.1|64215.1|64246.1|64226.1|64246.2|64229.2|64234|64214.1|697
1633082100000|2021-10-01 09:55:00|64246.3|64226.3|64239.7|64219.7|64256.6|64237.3|64238|64218.5|763
1633082400000|2021-10-01 10:00:00|64239.5|64219.5|64245.5|64225.5|64252.1|64232.1|64235.3|64215.3|749
1633082700000|2021-10-01 10:05:00|64246.3|64226.3|64269.6|64254.6|64275.2|64255.4|64242|64222|756
1633083000000|2021-10-01 10:10:00|64269.2|64254.2|64238.8|64223.8|64272.7|64254.4|64238.8|64220.6|748
1633083300000|2021-10-01 10:15:00|64238.7|64223.7|64219.3|64199.3|64244.8|64226.7|64216|64198|744
1633083600000|2021-10-01 10:20:00|64219|64199|64217.9|64197.9|64223.5|64207.3|64206.8|64187.3|721
1633083900000|2021-10-01 10:25:00|64218.2|64198.2|64207.9|64187.9|64225.3|64207.5|64205.2|64187.2|684
1633084200000|2021-10-01 10:30:00|64207.7|64187.7|64204.6|64189.6|64219.9|64201.9|64203.2|64184.8|772
1633084500000|2021-10-01 10:35:00|64204.5|64189.5|64215.6|64200.6|64219.7|64202.1|64204|64186.3|698
1633084800000|2021-10-01 10:40:00|64215.5|64200.5|64221.2|64201.2|64223.3|64204.7|64204.9|64187.5|750
1633085100000|2021-10-01 10:45:00|64221.3|64201.3|64200.7|64180.7|64221.5|64201.5|64193.1|64174.8|720
1633085400000|2021-10-01 10:50:00|64201.5|64181.5|64206.2|64186.2|64208.8|64188.8|64189|64171.2|694
1633085700000|2021-10-01 10:55:00|64206.8|64186.8|64218.9|64198.9|64221.7|64201.7|64204.8|64185.5|692
1633086000000|2021-10-01 11:00:00|64218.7|64198.7|64206.8|64186.8|64220.5|64202.9|64197.5|64179.6|755
1633086300000|2021-10-01 11:05:00|64206.9|64186.9|64184.5|64164.5|64209.7|64191.1|64180.1|64162.9|811
1633086600000|2021-10-01 11:10:00|64184|64164|64185.7|64170.7|64190.4|64171.2|64175|64157.5|787
1633086900000|2021-10-01 11:15:00|64185.9|64170.9|64171.7|64156.7|64186.5|64171.5|64171.5|64153.5|753
1633087200000|2021-10-01 11:20:00|64171.5|64156.5|64149.8|64129.8|64174.1|64156.5|64145.2|64127.3|751
1633087500000|2021-10-01 11:25:00|64149.9|64129.9|64141.9|64121.9|64151.9|64135.3|64137.4|64119.6|874
1633087800000|2021-10-01 11:30:00|64140.6|64120.6|64134|64114|64147|64129.3|64132.1|64112.7|806
1633088100000|2021-10-01 11:35:00|64133.6|64113.6|64117.7|64097.7|64137.1|64119.6|64115.2|64095.7|830
1633088400000|2021-10-01 11:40:00|64117.1|64097.1|64129.7|64109.7|64131.3|64113.8|64102.3|64085.3|872
1633088700000|2021-10-01 11:45:00|64129.2|64109.2|64131.8|64116.8|64141.5|64126.1|64121.6|64104.5|904
1633089000000|2021-10-01 11:50:00|64131.7|64116.7|64145.8|64130.8|64148.7|64131.2|64130.9|64113.2|872
1633089300000|2021-10-01 11:55:00|64145.5|64130.5|64135.3|64115.3|64149.3|64131.1|64128.4|64111.5|896
1633089600000|2021-10-01 12:00:00|64134.8|64114.8|64112.7|64092.7|64138.5|64120.9|64108.8|64089.7|882
1633089900000|2021-10-01 12:05:00|64112.9|64092.9|64106.9|64086.9|64114.1|64095.2|64090.7|64070.7|854
1633090200000|2021-10-01 12:10:00|64107|64087|64122.7|64102.7|64122.7|64105.2|64106.6|64086.6|890
1633090500000|2021-10-01 12:15:00|64121.3|64101.3|64127.9|64107.9|64128.4|64111|64111.3|64091.3|891
1633090800000|2021-10-01 12:20:00|64126.9|64106.9|64120.8|64100.8|64130.4|64110.4|64110.2|64090.2|866
1633091100000|2021-10-01 12:25:00|64121.3|64101.3|64105.5|64085.5|64125.9|64108.3|64104.1|64084.1|747
1633091400000|2021-10-01 12:30:00|64104|64084|64089|64074|64109.8|64089.8|64083.7|64063.7|957
1633091700000|2021-10-01 12:35:00|64089.4|64074.4|64113.9|64093.9|64118.5|64099.8|64089.3|64071.8|953
1633092000000|2021-10-01 12:40:00|64114.1|64094.1|64085.5|64065.5|64121.9|64104.2|64083.8|64065.4|928
1633092300000|2021-10-01 12:45:00|64085.3|64065.3|64099.6|64079.6|64100.1|64081.1|64081.7|64063.5|946
1633092600000|2021-10-01 12:50:00|64099.4|64079.4|64108.5|64088.5|64121.9|64104.2|64098.3|64078.3|848
1633092900000|2021-10-01 12:55:00|64106.8|64086.8|64100.6|64080.6|64112.2|64092.2|64094.3|64075.1|881
1633093200000|2021-10-01 13:00:00|64099.9|64079.9|64103.8|64083.8|64115.9|64095.9|64092.7|64072.7|907
1633093500000|2021-10-01 13:05:00|64103.6|64083.6|64113.4|64093.4|64126|64108.6|64097.7|64078.8|862
1633093800000|2021-10-01 13:10:00|64113.7|64093.7|64111.9|64091.9|64127.5|64107.9|64102.2|64082.8|819
1633094100000|2021-10-01 13:15:00|64112|64092|64104|64084|64113.4|64093.4|64078.4|64060.4|890
1633094400000|2021-10-01 13:20:00|64103.7|64083.7|64121.6|64101.6|64123|64104.1|64097.7|64078.5|863
1633094700000|2021-10-01 13:25:00|64120.7|64100.7|64109.3|64089.3|64122.2|64102.6|64099.8|64080.5|861
1633095000000|2021-10-01 13:30:00|64108.1|64088.1|64111.4|64091.4|64124.8|64104.8|64096.7|64076.7|1016
1633095300000|2021-10-01 13:35:00|64112.1|64092.1|64146.6|64126.6|64150|64130|64107|64087|1010
1633095600000|2021-10-01 13:40:00|64147|64127|64128.7|64108.7|64148.4|64128.4|64118.4|64098.4|926
1633095900000|2021-10-01 13:45:00|64128.1|64108.1|64117.7|64097.7|64132.2|64112.2|64086.9|64066.9|998
1633096200000|2021-10-01 13:50:00|64119.7|64099.7|64117.8|64102.8|64132.7|64115.3|64106.1|64087.1|992
1633096500000|2021-10-01 13:55:00|64120.5|64100.5|64103.9|64083.9|64129.7|64111.6|64102.2|64082.2|924
1633096800000|2021-10-01 14:00:00|64111.1|64091.1|64209.5|64189.5|64210.1|64190.1|64102.7|64082.7|1100
1633097100000|2021-10-01 14:05:00|64207.7|64187.7|64152.1|64137.1|64207.7|64187.7|64146|64127.8|1047
1633097400000|2021-10-01 14:10:00|64152.7|64137.7|64126|64106|64158.9|64138.9|64114.8|64094.8|1019
1633097700000|2021-10-01 14:15:00|64125.7|64105.7|64150.7|64130.7|64160.8|64140.8|64122.1|64103.5|957
1633098000000|2021-10-01 14:20:00|64149.9|64129.9|64180.5|64160.5|64190.3|64172.3|64144.5|64125.5|965
1633098300000|2021-10-01 14:25:00|64180.7|64160.7|64134.5|64114.5|64180.7|64160.7|64130.6|64110.6|956
1633098600000|2021-10-01 14:30:00|64134.7|64114.7|64146.1|64126.1|64148.1|64129.5|64126.9|64108.4|995
1633098900000|2021-10-01 14:35:00|64146.3|64126.3|64154.9|64134.9|64161.9|64141.9|64140.3|64120.3|946
1633099200000|2021-10-01 14:40:00|64155.8|64135.8|64178.3|64158.3|64179.7|64159.7|64139.6|64122|941
1633099500000|2021-10-01 14:45:00|64177.7|64157.7|64187.6|64167.6|64190.2|64172.8|64164.7|64144.7|954
1633099800000|2021-10-01 14:50:00|64187.3|64167.3|64167.8|64152.8|64193.5|64176.1|64152.2|64132.2|969
1633100100000|2021-10-01 14:55:00|64171.6|64151.6|64139.9|64124.9|64172.9|64154.5|64133.8|64115.6|1019
1633100400000|2021-10-01 15:00:00|64139.5|64124.5|64143.3|64123.3|64157.5|64140.2|64131.5|64114|913
1633100700000|2021-10-01 15:05:00|64143.9|64123.9|64177.7|64157.7|64178.5|64158.5|64142.1|64122.1|824
1633101000000|2021-10-01 15:10:00|64177.6|64157.6|64149.9|64129.9|64177.7|64157.7|64141.7|64121.7|951
1633101300000|2021-10-01 15:15:00|64150.1|64130.1|64147.6|64127.6|64154.4|64134.4|64136.1|64116.1|913
1633101600000|2021-10-01 15:20:00|64147.3|64127.3|64163.3|64143.3|64163.5|64143.5|64146.5|64126.5|849
1633101900000|2021-10-01 15:25:00|64163.2|64143.2|64176|64156|64178.1|64158.1|64144.5|64124.5|870
1633102200000|2021-10-01 15:30:00|64176.8|64156.8|64149.5|64129.5|64180.1|64160.1|64149.4|64129.4|885
1633102500000|2021-10-01 15:35:00|64150.4|64130.4|64154.9|64134.9|64166.7|64146.7|64144.5|64124.5|857
1633102800000|2021-10-01 15:40:00|64154.8|64134.8|64121.5|64101.5|64154.9|64134.9|64115.8|64095.8|804
1633103100000|2021-10-01 15:45:00|64121.4|64101.4|64107.6|64087.6|64124.1|64104.1|64098.6|64078.6|806
1633103400000|2021-10-01 15:50:00|64107.2|64087.2|64119.2|64099.2|64132.3|64112.3|64104.3|64084.3|798
1633103700000|2021-10-01 15:55:00|64118.9|64098.9|64135.8|64115.8|64145.2|64125.2|64118.9|64098.9|811
1633104000000|2021-10-01 16:00:00|64134.1|64114.1|64140.8|64120.8|64146.4|64126.4|64129.8|64109.8|779
1633104300000|2021-10-01 16:05:00|64139.7|64119.7|64124.5|64104.5|64142.4|64122.4|64118.4|64098.4|788
1633104600000|2021-10-01 16:10:00|64123.4|64103.4|64137.5|64117.5|64146.3|64126.3|64121.7|64101.7|753
1633104900000|2021-10-01 16:15:00|64137.4|64117.4|64145.2|64125.2|64155.2|64135.2|64137.4|64117.4|749
1633105200000|2021-10-01 16:20:00|64145.3|64125.3|64132.8|64112.8|64152.8|64132.8|64127|64107|740
1633105500000|2021-10-01 16:25:00|64131.7|64111.7|64114.7|64094.7|64135.4|64115.4|64114.4|64094.4|783
1633105800000|2021-10-01 16:30:00|64114.8|64094.8|64112|64092|64118.3|64098.3|64105|64085|613
1633106100000|2021-10-01 16:35:00|64112.1|64092.1|64125.9|64105.9|64128.1|64108.1|64110.2|64090.2|702
1633106400000|2021-10-01 16:40:00|64125.5|64105.5|64124.5|64104.5|64134.2|64114.2|64119.4|64099.4|627
1633106700000|2021-10-01 16:45:00|64124.3|64104.3|64134.3|64114.3|64135.1|64115.1|64115.8|64095.8|661
1633107000000|2021-10-01 16:50:00|64134.2|64114.2|64132.9|64112.9|64142.6|64122.6|64128.8|64108.8|674
1633107300000|2021-10-01 16:55:00|64133.1|64113.1|64136|64116|64141.7|64121.7|64132.2|64112.2|642
1633107600000|2021-10-01 17:00:00|64135.7|64115.7|64144.9|64124.9|64150.1|64130.1|64135.7|64115.7|677
1633107900000|2021-10-01 17:05:00|64145.2|64125.2|64136.1|64116.1|64148.4|64128.4|64135.9|64115.9|622
1633108200000|2021-10-01 17:10:00|64136|64116|64125|64105|64137.6|64117.6|64124.3|64104.3|521
1633108500000|2021-10-01 17:15:00|64124.9|64104.9|64133|64113|64135.4|64115.4|64122.4|64102.4|544
1633108800000|2021-10-01 17:20:00|64132.6|64112.6|64119.2|64099.2|64133.2|64113.2|64116.2|64096.2|511
1633109100000|2021-10-01 17:25:00|64119.1|64099.1|64127.4|64107.4|64128.6|64108.6|64117.2|64098.4|451
1633109400000|2021-10-01 17:30:00|64127.2|64107.2|64128|64108|64134|64114|64124.8|64104.8|513
1633109700000|2021-10-01 17:35:00|64127.9|64107.9|64132.6|64112.6|64133.8|64113.8|64125|64105|384
1633110000000|2021-10-01 17:40:00|64132.5|64112.5|64132.9|64112.9|64133.3|64113.3|64129.8|64109.8|389
1633110300000|2021-10-01 17:45:00|64133.3|64113.3|64130|64110|64133.7|64113.7|64128.6|64108.6|406
1633110600000|2021-10-01 17:50:00|64130.2|64110.2|64130|64110|64132.7|64112.7|64128.1|64108.1|378
1633110900000|2021-10-01 17:55:00|64129.8|64109.8|64120.6|64100.6|64138.8|64118.8|64120.6|64100.6|621
1633111200000|2021-10-01 18:00:00|64120.3|64100.3|64130.4|64110.4|64130.9|64110.9|64113.6|64093.6|687
1633111500000|2021-10-01 18:05:00|64130.3|64110.3|64126.7|64106.7|64132.8|64112.8|64122.5|64102.5|592
1633111800000|2021-10-01 18:10:00|64127|64107|64128.1|64108.1|64131.7|64111.7|64121.8|64101.8|553
1633112100000|2021-10-01 18:15:00|64128.3|64108.3|64128.1|64108.1|64130.7|64110.7|64122|64102|464
1633112400000|2021-10-01 18:20:00|64128.7|64108.7|64118.6|64098.6|64129.8|64109.8|64117.3|64098.4|435
1633112700000|2021-10-01 18:25:00|64118.9|64098.9|64109.9|64089.9|64120.9|64100.9|64108.3|64088.3|475
1633113000000|2021-10-01 18:30:00|64110.1|64090.1|64111.9|64091.9|64115.1|64095.1|64104.3|64084.3|531
1633113300000|2021-10-01 18:35:00|64112.1|64092.1|64114.7|64094.7|64115.6|64095.6|64108|64088|465
1633113600000|2021-10-01 18:40:00|64114.6|64094.6|64114.2|64094.2|64116.2|64096.2|64110.6|64090.6|472
1633113900000|2021-10-01 18:45:00|64113.9|64093.9|64119|64099|64124.2|64104.2|64113.7|64093.7|466
1633114200000|2021-10-01 18:50:00|64119.5|64099.5|64132.4|64112.4|64135.2|64115.2|64118.8|64098.8|539
1633114500000|2021-10-01 18:55:00|64132.6|64112.6|64134.5|64114.5|64135.9|64115.9|64124.7|64104.7|733
1633114800000|2021-10-01 19:00:00|64134.7|64114.7|64137.1|64117.1|64139.5|64119.5|64131.1|64111.1|674
1633115100000|2021-10-01 19:05:00|64137.3|64117.3|64135.7|64115.7|64137.3|64117.3|64132.4|64112.4|495
1633115400000|2021-10-01 19:10:00|64135.2|64115.2|64138.6|64118.6|64140.3|64120.3|64133.8|64113.8|512
1633115700000|2021-10-01 19:15:00|64138.5|64118.5|64145.2|64125.2|64147.7|64127.7|64135.4|64115.4|533
1633116000000|2021-10-01 19:20:00|64145.3|64125.3|64143.2|64123.2|64153.9|64135|64143.2|64123.2|533
1633116300000|2021-10-01 19:25:00|64143.4|64123.4|64151.2|64131.2|64152.3|64132.7|64142.3|64122.3|567
1633116600000|2021-10-01 19:30:00|64150.9|64130.9|64145.4|64125.4|64159.4|64139.4|64144.8|64124.8|521
1633116900000|2021-10-01 19:35:00|64145.3|64125.3|64147|64127|64148.5|64128.5|64135.5|64115.5|490
1633117200000|2021-10-01 19:40:00|64146.6|64126.6|64139.8|64119.8|64150.5|64130.5|64138.9|64119.1|495
1633117500000|2021-10-01 19:45:00|64139.6|64119.6|64146.3|64126.3|64147|64127|64133.2|64113.2|556
1633117800000|2021-10-01 19:50:00|64145.9|64125.9|64139.8|64119.8|64149.4|64129.4|64133.1|64114.7|607
1633118100000|2021-10-01 19:55:00|64139.4|64119.4|64127.7|64107.7|64144.9|64124.9|64124.7|64104.7|656
1633118400000|2021-10-01 20:00:00|64128|64108|64128.8|64108.8|64131.5|64111.5|64121.9|64101.9|380
1633118700000|2021-10-01 20:05:00|64129.3|64109.3|64130.3|64110.3|64132.9|64112.9|64124.5|64104.5|267
1633119000000|2021-10-01 20:10:00|64130.2|64110.2|64140.5|64120.5|64140.9|64120.9|64126.5|64106.5|248
1633119300000|2021-10-01 20:15:00|64140.7|64120.7|64142|64122|64142.4|64122.4|64135.6|64115.6|188
1633119600000|2021-10-01 20:20:00|64141.7|64121.7|64141.8|64121.8|64143.3|64123.3|64140|64120|109
1633119900000|2021-10-01 20:25:00|64141.2|64121.2|64142.2|64122.2|64143.3|64123.3|64134.2|64114.2|190
1633120200000|2021-10-01 20:30:00|64138.9|64118.9|64146.4|64126.4|64146.6|64126.6|64138.9|64118.9|244
1633120500000|2021-10-01 20:35:00|64146.1|64126.1|64150|64130|64151.9|64131.9|64145.4|64125.4|187
1633120800000|2021-10-01 20:40:00|64150.2|64130.2|64151.2|64131.2|64155.1|64135.1|64143.2|64123.2|327
1633121100000|2021-10-01 20:45:00|64151.1|64131.1|64160.9|64140.9|64163.3|64143.3|64149.2|64129.2|313
1633121400000|2021-10-01 20:50:00|64161|64141|64155.4|64135.4|64166.7|64146.7|64150.7|64130.7|333
1633121700000|2021-10-01 20:55:00|64155.3|64135.3|64155|64135|64181|64137.8|64151.3|64119.8|245
1633291200000|2021-10-03 20:00:00|64172.9|64095.6|64172.9|64095.6|64175.2|64095.6|64172.9|64093.4|3
1633292100000|2021-10-03 20:15:00|64193.6|64096.7|64164|64096.1|64193.6|64097.9|64164|64095.6|5
1633292400000|2021-10-03 20:20:00|64166.3|64096.2|64158.4|64128.4|64176.4|64135.6|64158.4|64095.6|6
1633292700000|2021-10-03 20:25:00|64172.9|64095.6|64164|64096.1|64180.4|64128.2|64158.2|64091.1|4
1633293000000|2021-10-03 20:30:00|64193.6|64096.7|64173.7|64095.7|64193.8|64135.8|64152.3|64095.6|21
1633293300000|2021-10-03 20:35:00|64172.9|64095.6|64198.8|64091.8|64198.8|64095.6|64172.9|64091.8|2
1633293600000|2021-10-03 20:40:00|64172.9|64095.6|64139.6|64109.6|64182.5|64131.6|64139.6|64088.6|17
1633293900000|2021-10-03 20:45:00|64167.4|64060.4|64153.3|64123.3|64175|64123.3|64153.3|64060.4|3
1633294200000|2021-10-03 20:50:00|64147.4|64079.5|64147.4|64079.5|64165.6|64123.3|64147.4|64079.5|8
1633294500000|2021-10-03 20:55:00|64165|64081.5|64147.4|64079.5|64174.3|64120.9|64147.4|64072|18
1633294800000|2021-10-03 21:00:00|64165.1|64081.6|64131.3|64101.3|64168.5|64101.3|64125.3|64077.3|20
1633295100000|2021-10-03 21:05:00|64131.2|64101.2|64142.1|64112.1|64142.1|64112.1|64125.5|64095.5|12
1633295400000|2021-10-03 21:10:00|64134.3|64104.3|64136.8|64106.8|64138.1|64108.1|64132.3|64102.3|32
1633295700000|2021-10-03 21:15:00|64136.9|64106.9|64138.1|64108.1|64139|64109|64136.8|64106.8|18
1633296000000|2021-10-03 21:20:00|64138.2|64108.2|64138.5|64108.5|64139.3|64109.3|64135.3|64105.3|29
1633296300000|2021-10-03 21:25:00|64135.8|64105.8|64140.1|64110.1|64140.4|64110.4|64133.7|64103.7|23
1633296600000|2021-10-03 21:30:00|64140.2|64110.2|64140.4|64110.4|64140.4|64110.4|64140.1|64110.1|3
1633296900000|2021-10-03 21:35:00|64140.3|64110.3|64134.8|64104.8|64140.3|64110.3|64130.4|64100.4|25
1633297200000|2021-10-03 21:40:00|64134.7|64104.7|64136.7|64106.7|64138.7|64108.7|64130.8|64100.8|85
1633297500000|2021-10-03 21:45:00|64136.6|64106.6|64146.5|64110.6|64181.5|64116.9|64135.7|64087.6|234
1633297800000|2021-10-03 21:50:00|64151.1|64115.1|64152.4|64106.4|64156.7|64118.5|64137.8|64105.1|207
1633298100000|2021-10-03 21:55:00|64146.5|64110.1|64142.3|64122.3|64159.3|64123|64138.8|64105.3|198
1633298400000|2021-10-03 22:00:00|64141.5|64121.5|64114.5|64094.5|64157.8|64133.3|64114.5|64094.5|476
1633298700000|2021-10-03 22:05:00|64114|64094|64100.9|64080.9|64115.7|64095.7|64098.3|64078.3|387
1633299000000|2021-10-03 22:10:00|64100.3|64080.3|64094.3|64074.3|64101.2|64081.2|64087|64067|289
1633299300000|2021-10-03 22:15:00|64094.4|64074.4|64089.9|64069.9|64095.8|64075.8|64087|64067|238
1633299600000|2021-10-03 22:20:00|64089.7|64069.7|64081.3|64061.3|64089.9|64069.9|64074.1|64054.1|441
1633299900000|2021-10-03 22:25:00|64080.5|64060.5|64071.9|64051.9|64087.1|64067.1|64069.8|64049.8|361
1633300200000|2021-10-03 22:30:00|64071|64051|64081|64061|64082.2|64062.2|64059|64039|497
1633300500000|2021-10-03 22:35:00|64080.9|64060.9|64080.7|64060.7|64082.4|64062.4|64075.4|64055.4|398
1633300800000|2021-10-03 22:40:00|64081|64061|64083.6|64063.6|64083.6|64063.6|64078.9|64058.9|206
1633301100000|2021-10-03 22:45:00|64084.4|64064.4|64081|64061|64084.7|64064.7|64078.3|64058.3|385
1633301400000|2021-10-03 22:50:00|64081.5|64061.5|64071.9|64051.9|64086.2|64066.2|64070.1|64050.1|292
1633301700000|2021-10-03 22:55:00|64071.3|64051.3|64078.9|64058.9|64081|64061|64071.3|64051.3|371
1633302000000|2021-10-03 23:00:00|64079|64059|64079.2|64059.2|64083.8|64063.8|64077|64057|341
1633302300000|2021-10-03 23:05:00|64079|64059|64076.3|64056.3|64085.3|64065.3|64074.5|64054.5|268
1633302600000|2021-10-03 23:10:00|64076|64056|64078.9|64058.9|64080.7|64060.7|64075.1|64055.1|247
1633302900000|2021-10-03 23:15:00|64078.6|64058.6|64078.5|64058.5|64078.8|64058.8|64074.4|64054.4|297
1633303200000|2021-10-03 23:20:00|64077.4|64057.4|64072|64052|64082.4|64062.4|64071.2|64051.2|355
1633303500000|2021-10-03 23:25:00|64072.2|64052.2|64071.5|64051.5|64074.4|64054.4|64068.7|64048.7|336
1633303800000|2021-10-03 23:30:00|64071.2|64051.2|64071.1|64051.1|64073.5|64053.5|64068.4|64048.4|322
1633304100000|2021-10-03 23:35:00|64071.2|64051.2|64060.1|64040.1|64072|64052|64059.9|64039.9|319
1633304400000|2021-10-03 23:40:00|64060.7|64040.7|64068.2|64048.2|64068.3|64048.3|64059.2|64039.2|322
1633304700000|2021-10-03 23:45:00|64067.9|64047.9|64076.4|64056.4|64077.8|64057.8|64066.1|64046.1|464
1633305000000|2021-10-03 23:50:00|64076.5|64056.5|64074.4|64054.4|64079.4|64059.4|64073.3|64053.3|314
1633305300000|2021-10-03 23:55:00|64074.5|64054.5|64083.3|64063.3|64084|64064|64071.6|64051.6|326
1633305600000|2021-10-04 00:00:00|64083.2|64063.2|64077.8|64057.8|64087.2|64067.2|64074.9|64054.9|544
1633305900000|2021-10-04 00:05:00|64077.9|64057.9|64070.1|64050.1|64080.4|64060.4|64068.8|64048.8|568
1633306200000|2021-10-04 00:10:00|64070.2|64050.2|64052|64032|64070.2|64050.2|64045.3|64025.3|542
1633306500000|2021-10-04 00:15:00|64052.3|64032.3|64068.8|64048.8|64070.2|64050.2|64052.1|64032.1|571
1633306800000|2021-10-04 00:20:00|64068.1|64048.1|64078.1|64058.1|64080.8|64060.8|64066.7|64046.7|482
1633307100000|2021-10-04 00:25:00|64077.9|64057.9|64076.3|64056.3|64078.4|64058.4|64069.8|64049.8|483
1633307400000|2021-10-04 00:30:00|64076.2|64056.2|64078.3|64058.3|64082.3|64062.3|64076.2|64056.2|378
1633307700000|2021-10-04 00:35:00|64078.4|64058.4|64089|64069|64089.7|64069.7|64078.3|64058.3|520
1633308000000|2021-10-04 00:40:00|64088.9|64068.9|64092.2|64072.2|64092.2|64072.2|64085.2|64065.2|459
1633308300000|2021-10-04 00:45:00|64092.3|64072.3|64099.7|64079.7|64101|64081|64091.2|64071.2|451
1633308600000|2021-10-04 00:50:00|64099.6|64079.6|64102|64082|64107.3|64087.3|64094.7|64074.7|610
1633308900000|2021-10-04 00:55:00|64102.3|64082.3|64105.7|64085.7|64109.5|64089.5|64101.3|64081.3|597
1633309200000|2021-10-04 01:00:00|64105.8|64085.8|64115.3|64095.3|64116.7|64096.7|64099.3|64079.3|546
1633309500000|2021-10-04 01:05:00|64114.5|64094.5|64114.9|64094.9|64116|64096|64111.3|64091.3|517
1633309800000|2021-10-04 01:10:00|64115|64095|64111.3|64091.3|64115|64095|64108.7|64088.7|459
1633310100000|2021-10-04 01:15:00|64111.4|64091.4|64110.9|64090.9|64111.6|64091.6|64099.5|64079.5|557
1633310400000|2021-10-04 01:20:00|64111.1|64091.1|64109.9|64089.9|64116.7|64096.7|64106.7|64086.7|551
1633310700000|2021-10-04 01:25:00|64109.8|64089.8|64100.4|64080.4|64111.3|64091.3|64098.9|64078.9|556
1633311000000|2021-10-04 01:30:00|64100.2|64080.2|64117.9|64097.9|64118.3|64098.3|64099|64079|662
1633311300000|2021-10-04 01:35:00|64118|64098|64128.3|64108.3|64130.6|64110.6|64116.7|64096.7|565
1633311600000|2021-10-04 01:40:00|64128.4|64108.4|64131.3|64111.3|64139|64119|64126.4|64106.4|573
1633311900000|2021-10-04 01:45:00|64131.4|64111.4|64140.1|64120.1|64140.5|64120.5|64129.9|64109.9|523
1633312200000|2021-10-04 01:50:00|64140|64120|64150.3|64130.3|64154.2|64134.2|64139.2|64119.2|648
1633312500000|2021-10-04 01:55:00|64150.8|64130.8|64134.2|64114.2|64151|64131|64126.6|64106.6|632
1633312800000|2021-10-04 02:00:00|64134|64114|64141.6|64121.6|64145|64125|64132.3|64112.3|568
1633313100000|2021-10-04 02:05:00|64141.5|64121.5|64143.9|64123.9|64151.9|64131.9|64140.5|64120.5|573
1633313400000|2021-10-04 02:10:00|64143.8|64123.8|64136|64116|64144.7|64124.7|64133.5|64113.5|601
1633313700000|2021-10-04 02:15:00|64135.9|64115.9|64135.9|64115.9|64141.8|64121.8|64132.8|64112.8|560
1633314000000|2021-10-04 02:20:00|64135.8|64115.8|64141.5|64121.5|64142.2|64122.2|64130.5|64110.5|554
1633314300000|2021-10-04 02:25:00|64141.3|64121.3|64133.6|64113.6|64144.2|64124.2|64132.5|64112.5|560
1633314600000|2021-10-04 02:30:00|64133.5|64113.5|64126.5|64106.5|64135.1|64117.3|64124.5|64104.5|574
1633314900000|2021-10-04 02:35:00|64126.7|64106.7|64124.5|64104.5|64130.7|64110.7|64124.4|64104.4|432
1633315200000|2021-10-04 02:40:00|64124.6|64104.6|64128.3|64108.3|64128.4|64108.4|64118.6|64098.6|550
1633315500000|2021-10-04 02:45:00|64128.2|64108.2|64135.8|64115.8|64140|64120|64126.7|64106.7|493
1633315800000|2021-10-04 02:50:00|64135.7|64115.7|64141.1|64121.1|64141.3|64121.3|64135.1|64115.1|437
1633316100000|2021-10-04 02:55:00|64140.7|64120.7|64149.2|64129.2|64149.7|64129.7|64139.6|64119.6|469
1633316400000|2021-10-04 03:00:00|64149.3|64129.3|64158.5|64138.5|64161.5|64141.5|64149.2|64129.2|540
1633316700000|2021-10-04 03:05:00|64158.3|64138.3|64158.6|64138.6|64162.6|64142.6|64154.5|64134.5|416
1633317000000|2021-10-04 03:10:00|64158.5|64138.5|64159.7|64139.7|64166.3|64146.3|64157.6|64137.6|416
1633317300000|2021-10-04 03:15:00|64159.8|64139.8|64160.3|64140.3|64162.7|64142.7|64154.9|64134.9|397
1633317600000|2021-10-04 03:20:00|64160.9|64140.9|64165.6|64145.6|64168.8|64148.8|64160.8|64140.8|404
1633317900000|2021-10-04 03:25:00|64165.4|64145.4|64169.1|64149.1|64170|64150|64162.5|64142.5|362
1633318200000|2021-10-04 03:30:00|64169|64149|64171.2|64151.2|64174.5|64154.5|64168.6|64148.6|498
1633318500000|2021-10-04 03:35:00|64171.4|64151.4|64179.9|64159.9|64180.7|64160.7|64170.4|64150.4|446
1633318800000|2021-10-04 03:40:00|64180|64160|64186.2|64166.2|64186.2|64166.2|64179.9|64159.9|386
1633319100000|2021-10-04 03:45:00|64185.3|64165.3|64185.4|64165.4|64188.8|64168.8|64182.4|64162.4|398
1633319400000|2021-10-04 03:50:00|64185|64165|64173.3|64153.3|64185|64165|64172|64152|450
1633319700000|2021-10-04 03:55:00|64173.4|64153.4|64179.6|64159.6|64179.6|64159.6|64170.8|64150.8|440
1633320000000|2021-10-04 04:00:00|64179.7|64159.7|64177.5|64157.5|64180.7|64160.7|64171.8|64151.8|428
1633320300000|2021-10-04 04:05:00|64177.1|64157.1|64168.4|64148.4|64177.1|64157.1|64168.3|64148.3|438
1633320600000|2021-10-04 04:10:00|64168.3|64148.3|64165.8|64145.8|64169|64149|64162.1|64142.1|348
1633320900000|2021-10-04 04:15:00|64165.9|64145.9|64156.4|64136.4|64165.9|64145.9|64155.7|64135.7|404
1633321200000|2021-10-04 04:20:00|64156.7|64136.7|64154.9|64134.9|64158.2|64138.2|64150.8|64130.8|458
1633321500000|2021-10-04 04:25:00|64154.8|64134.8|64154.2|64134.2|64156|64136|64149.7|64129.7|378
1633321800000|2021-10-04 04:30:00|64154.3|64134.3|64149.6|64129.6|64154.3|64134.3|64148.8|64128.8|470
1633322100000|2021-10-04 04:35:00|64149.7|64129.7|64148.5|64128.5|64152.7|64132.7|64147.7|64127.7|381
1633322400000|2021-10-04 04:40:00|64148.4|64128.4|64146.8|64126.8|64150.3|64130.3|64144.9|64124.9|375
1633322700000|2021-10-04 04:45:00|64146.9|64126.9|64144.1|64124.1|64149|64129|64144.1|64124.1|340
1633323000000|2021-10-04 04:50:00|64143.8|64123.8|64141.2|64121.2|64144.6|64124.6|64140.6|64120.6|318
1633323300000|2021-10-04 04:55:00|64141|64121|64143.4|64123.4|64144.9|64124.9|64139|64119|345
1633323600000|2021-10-04 05:00:00|64143.5|64123.5|64141.2|64121.2|64143.8|64123.8|64137.2|64117.2|478
1633323900000|2021-10-04 05:05:00|64141.4|64121.4|64136.8|64116.8|64142.7|64122.7|64136.3|64116.3|335
1633324200000|2021-10-04 05:10:00|64136.9|64116.9|64129.2|64109.2|64137.6|64117.6|64128.1|64108.1|455
1633324500000|2021-10-04 05:15:00|64129.1|64109.1|64123|64103|64129.6|64109.6|64122.4|64102.4|335
1633324800000|2021-10-04 05:20:00|64123.1|64103.1|64129.1|64109.1|64129.7|64109.7|64122|64102|386
1633325100000|2021-10-04 05:25:00|64129|64109|64136.5|64116.5|64136.7|64116.7|64128.5|64108.5|420
1633325400000|2021-10-04 05:30:00|64136.4|64116.4|64137.1|64117.1|64140.6|64120.6|64133.5|64113.5|458
1633325700000|2021-10-04 05:35:00|64137|64117|64131.7|64111.7|64137.7|64117.7|64127|64107|349
1633326000000|2021-10-04 05:40:00|64131.8|64111.8|64137.3|64117.3|64143.1|64123.1|64131.2|64111.2|473
1633326300000|2021-10-04 05:45:00|64137.6|64117.6|64143.4|64123.4|64145|64125|64137.3|64117.3|484
1633326600000|2021-10-04 05:50:00|64143.5|64123.5|64132.2|64112.2|64144.1|64124.1|64128.2|64108.2|489
1633326900000|2021-10-04 05:55:00|64132|64112|64131.6|64111.6|64138.5|64118.5|64129.6|64109.6|454
1633327200000|2021-10-04 06:00:00|64131.5|64111.5|64132.9|64112.9|64137.1|64117.1|64126.2|64106.2|697
1633327500000|2021-10-04 06:05:00|64132.8|64112.8|64132.8|64112.8|64133.8|64113.8|64120.7|64100.7|603
1633327800000|2021-10-04 06:10:00|64134.3|64114.3|64126.2|64106.2|64135|64115|64117.9|64097.9|664
1633328100000|2021-10-04 06:15:00|64126.3|64106.3|64129.9|64109.9|64140.3|64120.3|64120.6|64100.6|683
1633328400000|2021-10-04 06:20:00|64129.7|64109.7|64141.1|64121.1|64144.3|64124.3|64127.8|64107.8|646
1633328700000|2021-10-04 06:25:00|64140.9|64120.9|64128.2|64108.2|64141.6|64121.6|64125.8|64105.8|698
1633329000000|2021-10-04 06:30:00|64128.1|64108.1|64103.3|64083.3|64129.4|64109.4|64103.1|64083.1|745
1633329300000|2021-10-04 06:35:00|64103.5|64083.5|64094.6|64074.6|64112.1|64092.1|64092.5|64072.5|746
1633329600000|2021-10-04 06:40:00|64094.5|64074.5|64080.6|64060.6|64098.6|64078.6|64079.3|64059.3|707
1633329900000|2021-10-04 06:45:00|64081.9|64061.9|64078.4|64058.4|64085.3|64065.3|64074.8|64054.8|639
1633330200000|2021-10-04 06:50:00|64078.5|64058.5|64078.9|64058.9|64083.7|64063.7|64068.7|64048.7|710
1633330500000|2021-10-04 06:55:00|64078.8|64058.8|64084.4|64064.4|64089|64069|64073.9|64053.9|742
1633330800000|2021-10-04 07:00:00|64084.5|64064.5|64108.7|64088.7|64122.6|64102.6|64084.5|64064.5|994
1633331100000|2021-10-04 07:05:00|64109|64089|64094.7|64074.7|64109.4|64089.4|64083.2|64063.2|959
1633331400000|2021-10-04 07:10:00|64094.9|64074.9|64081.1|64061.1|64100.6|64080.6|64074.5|64054.5|937
1633331700000|2021-10-04 07:15:00|64080.5|64060.5|64094.4|64074.4|64107.9|64087.9|64080.3|64060.3|882
1633332000000|2021-10-04 07:20:00|64094.9|64074.9|64099.6|64079.6|64105.9|64085.9|64088|64068|933
1633332300000|2021-10-04 07:25:00|64099.5|64079.5|64099.2|64079.2|64112.3|64092.3|64097.6|64077.6|849
1633332600000|2021-10-04 07:30:00|64099|64079|64121.5|64101.5|64123.3|64103.3|64098.5|64078.5|822
1633332900000|2021-10-04 07:35:00|64121|64101|64118.7|64098.7|64125.1|64105.1|64109.7|64089.7|833
1633333200000|2021-10-04 07:40:00|64119|64099|64110.7|64090.7|64121|64101|64103.7|64083.7|792
1633333500000|2021-10-04 07:45:00|64110.8|64090.8|64094.9|64074.9|64114|64094|64088.6|64068.6|865
1633333800000|2021-10-04 07:50:00|64095|64075|64086.6|64066.6|64099.1|64079.1|64077.2|64058.7|802
1633334100000|2021-10-04 07:55:00|64086.7|64066.7|64072.1|64052.1|64088.3|64068.3|64071.2|64051.2|809
1633334400000|2021-10-04 08:00:00|64070.3|64050.3|64043.9|64023.9|64071.6|64051.6|64040.7|64020.9|896
1633334700000|2021-10-04 08:05:00|64044.3|64024.3|64057.7|64037.7|64060|64042.1|64032.8|64014.2|773
1633335000000|2021-10-04 08:10:00|64057.9|64037.9|64064|64044|64071.7|64054|64049.3|64030.9|763
1633335300000|2021-10-04 08:15:00|64064.1|64044.1|64057.6|64037.6|64068.3|64048.3|64054.5|64035.1|833
1633335600000|2021-10-04 08:20:00|64057.7|64037.7|64045.4|64030.4|64057.8|64038.8|64043.1|64023.7|757
1633335900000|2021-10-04 08:25:00|64045.8|64030.8|64055.5|64040.5|64058.8|64041.6|64044.5|64027.6|754
1633336200000|2021-10-04 08:30:00|64055.7|64040.7|64068.6|64048.6|64070.9|64050.9|64041.9|64021.9|755
1633336500000|2021-10-04 08:35:00|64068.7|64048.7|64087.2|64067.2|64092.7|64073.8|64062.8|64042.8|814
1633336800000|2021-10-04 08:40:00|64087.1|64067.1|64075.7|64055.7|64088.2|64070.3|64065.3|64045.3|867
1633337100000|2021-10-04 08:45:00|64075.6|64055.6|64059.8|64039.8|64077.7|64057.7|64052.5|64033.9|738
1633337400000|2021-10-04 08:50:00|64057.9|64042.9|64057.8|64037.8|64061|64043.7|64046.8|64029.5|740
1633337700000|2021-10-04 08:55:00|64057.7|64037.7|64055.6|64035.6|64058.1|64041.8|64044.7|64027.1|698
1633338000000|2021-10-04 09:00:00|64055.4|64035.4|64039.1|64019.1|64059.3|64040.7|64024.4|64006|882
1633338300000|2021-10-04 09:05:00|64038.9|64018.9|64038.6|64018.6|64042.9|64024.3|64030.9|64012.6|773
1633338600000|2021-10-04 09:10:00|64038.7|64018.7|64030.4|64010.4|64038.9|64020.5|64024.3|64006.4|723
1633338900000|2021-10-04 09:15:00|64030.1|64010.1|64030.8|64010.8|64037.2|64019|64025.6|64005.6|734
1633339200000|2021-10-04 09:20:00|64031.1|64011.1|64033|64013|64039.4|64021.6|64027.6|64008.7|664
1633339500000|2021-10-04 09:25:00|64031.4|64011.4|64047.6|64027.6|64048.1|64030.6|64027.7|64010.1|758
1633339800000|2021-10-04 09:30:00|64048.4|64028.4|64044.1|64029.1|64053.1|64035.9|64043|64025.5|670
1633340100000|2021-10-04 09:35:00|64046.7|64026.7|64054.9|64034.9|64057.4|64038.2|64038.3|64020.7|666
1633340400000|2021-10-04 09:40:00|64055|64035|64055.1|64035.1|64055.9|64035.9|64046.4|64026.7|591
1633340700000|2021-10-04 09:45:00|64055.3|64035.3|64066.5|64046.5|64069.7|64051.3|64054.5|64034.5|694
1633341000000|2021-10-04 09:50:00|64066.8|64046.8|64074.5|64054.5|64077.1|64059.1|64058.4|64041|730
1633341300000|2021-10-04 09:55:00|64074.6|64054.6|64070.5|64050.5|64079.2|64059.6|64069.7|64049.7|704
1633341600000|2021-10-04 10:00:00|64070.6|64050.6|64070.5|64050.5|64081.1|64062.7|64065.6|64047.9|689
1633341900000|2021-10-04 10:05:00|64070.4|64050.4|64061.7|64041.7|64075.3|64059|64061.3|64041.3|555
1633342200000|2021-10-04 10:10:00|64061.8|64041.8|64060.1|64040.1|64069.3|64049.8|64054.1|64036|640
1633342500000|2021-10-04 10:15:00|64060|64040|64054.6|64034.6|64063|64045.6|64051.9|64032.4|663
1633342800000|2021-10-04 10:20:00|64054.3|64034.3|64063.5|64043.5|64063.8|64046.3|64051.1|64031.1|613
1633343100000|2021-10-04 10:25:00|64063.4|64043.4|64043.1|64023.1|64064.1|64044.1|64037.7|64020.4|659
1633343400000|2021-10-04 10:30:00|64042.6|64022.6|64052.6|64032.6|64060.4|64041.6|64039.9|64022.2|594
1633343700000|2021-10-04 10:35:00|64052.4|64032.4|64045.1|64025.1|64053.7|64033.7|64040.9|64023.1|685
1633344000000|2021-10-04 10:40:00|64044.7|64024.7|64035.8|64015.8|64050|64030|64025.1|64007.7|671
1633344300000|2021-10-04 10:45:00|64035.7|64015.7|64028|64008|64037.2|64018.4|64027.6|64007.6|620
1633344600000|2021-10-04 10:50:00|64028.2|64008.2|64030.8|64010.8|64034.8|64017.2|64023.4|64005.8|571
1633344900000|2021-10-04 10:55:00|64030.9|64010.9|64011.7|63991.7|64031.4|64013.4|64004|63984|692
1633345200000|2021-10-04 11:00:00|64012.1|63992.1|64019.3|63999.3|64020.6|64000.9|64008.6|63988.6|784
1633345500000|2021-10-04 11:05:00|64020.6|64000.6|63993.4|63973.4|64020.6|64002.6|63992.9|63972.9|655
1633345800000|2021-10-04 11:10:00|63993.7|63973.7|63972.6|63957.6|63995.3|63975.3|63971.3|63953.4|749
1633346100000|2021-10-04 11:15:00|63972.5|63957.5|63967.1|63952.1|63977.7|63958.7|63966.4|63948|721
1633346400000|2021-10-04 11:20:00|63967.5|63952.5|63968.2|63948.2|63979.9|63962.2|63957.3|63939.7|699
1633346700000|2021-10-04 11:25:00|63967.5|63947.5|63973|63953|63977|63957.8|63961.1|63941.8|718
1633347000000|2021-10-04 11:30:00|63973.2|63953.2|63974|63954|63976.5|63957.7|63966.6|63946.6|648
1633347300000|2021-10-04 11:35:00|63974.2|63954.2|63968.3|63948.3|63979.9|63960.6|63967.7|63947.7|629
1633347600000|2021-10-04 11:40:00|63968.1|63948.1|63973.2|63953.2|63980.2|63960.2|63965.9|63946.1|664
1633347900000|2021-10-04 11:45:00|63972.7|63952.7|63957.2|63942.2|63975.9|63958.2|63955.4|63936.8|778
1633348200000|2021-10-04 11:50:00|63961.6|63941.6|63959|63939|63964.9|63947.4|63953.8|63933.8|636
1633348500000|2021-10-04 11:55:00|63960.2|63940.2|63940.3|63920.3|63964.8|63947.2|63936.9|63918.3|838
1633348800000|2021-10-04 12:00:00|63938|63923|63929.4|63909.4|63951.2|63933.5|63929|63909|769
1633349100000|2021-10-04 12:05:00|63929.2|63909.2|63930.9|63915.9|63940.3|63921.1|63927.4|63907.7|749
1633349400000|2021-10-04 12:10:00|63930.8|63915.8|63927.8|63912.8|63937.1|63919.2|63926.5|63909.4|807
1633349700000|2021-10-04 12:15:00|63930|63910|63930.8|63910.8|63933.8|63916.1|63924.5|63906.9|747
1633350000000|2021-10-04 12:20:00|63932.5|63912.5|63922.9|63902.9|63932.5|63912.5|63916.3|63896.3|733
1633350300000|2021-10-04 12:25:00|63923.1|63903.1|63914.2|63894.2|63924.7|63907.1|63901.7|63885|732
1633350600000|2021-10-04 12:30:00|63914.1|63894.1|63909.6|63894.6|63934.9|63917.4|63908.6|63890.4|873
1633350900000|2021-10-04 12:35:00|63909.5|63894.5|63925.2|63905.2|63926.9|63908.7|63906.4|63888.7|760
1633351200000|2021-10-04 12:40:00|63925.1|63905.1|63931|63911|63931|63913.9|63910.9|63893.8|743
1633351500000|2021-10-04 12:45:00|63929.6|63914.6|63936|63916|63939.1|63921.4|63922.2|63904|781
1633351800000|2021-10-04 12:50:00|63936.1|63916.1|63944|63924|63944.5|63924.6|63928|63908|807
1633352100000|2021-10-04 12:55:00|63944.2|63924.2|63946|63926|63950.2|63932.8|63935.6|63917.3|814
1633352400000|2021-10-04 13:00:00|63943.6|63928.6|63971.6|63951.6|63973.6|63956.3|63943.5|63925.4|840
1633352700000|2021-10-04 13:05:00|63971.7|63951.7|63973.1|63953.1|63973.5|63955.7|63945|63928.4|808
1633353000000|2021-10-04 13:10:00|63975.5|63955.5|63976.3|63961.3|63989.2|63969.2|63975.4|63955.4|820
1633353300000|2021-10-04 13:15:00|63977.1|63962.1|63987.8|63967.8|63993.5|63975.6|63976.3|63959.3|777
1633353600000|2021-10-04 13:20:00|63988.2|63968.2|63972.4|63952.4|63995|63977.9|63967.8|63950.1|700
1633353900000|2021-10-04 13:25:00|63972.6|63952.6|63963.8|63943.8|63972.9|63952.9|63955.5|63937.3|780
1633354200000|2021-10-04 13:30:00|63963.7|63943.7|63956.7|63936.7|63965.3|63948.3|63949.1|63929.9|901
1633354500000|2021-10-04 13:35:00|63956.9|63936.9|63943.9|63923.9|63962.5|63944.5|63940.5|63922.9|869
1633354800000|2021-10-04 13:40:00|63943.1|63928.1|63975.3|63955.3|63975.3|63958|63941.7|63923.9|915
1633355100000|2021-10-04 13:45:00|63975.1|63955.1|63977.8|63957.8|63985.6|63967.8|63970.2|63951.7|913
1633355400000|2021-10-04 13:50:00|63977.7|63957.7|63964.8|63944.8|63981.7|63961.9|63961.3|63941.3|896
1633355700000|2021-10-04 13:55:00|63965.5|63945.5|63965.7|63945.7|63980.6|63962.4|63958.2|63940.5|914
1633356000000|2021-10-04 14:00:00|63967.5|63947.5|63968.6|63948.6|63981.1|63964.3|63960.9|63941.9|939
1633356300000|2021-10-04 14:05:00|63968.7|63948.7|63924.5|63904.5|63971|63953.8|63921.7|63903.7|879
1633356600000|2021-10-04 14:10:00|63924.7|63904.7|63931.3|63911.3|63935.3|63915.3|63910|63892.8|932
1633356900000|2021-10-04 14:15:00|63929.5|63914.5|63940.5|63920.5|63958.5|63940.9|63928.2|63909.9|922
1633357200000|2021-10-04 14:20:00|63939.3|63919.3|63936.8|63921.8|63948.7|63928.7|63922.8|63902.8|957
1633357500000|2021-10-04 14:25:00|63936.9|63921.9|63970.1|63950.1|63974.1|63954.4|63929.6|63914.2|955
1633357800000|2021-10-04 14:30:00|63969.8|63949.8|63959.4|63944.4|63984.7|63967.5|63959|63940.6|932
1633358100000|2021-10-04 14:35:00|63959.1|63944.1|63962.9|63947.9|63978.7|63961.1|63944.8|63924.8|1016
1633358400000|2021-10-04 14:40:00|63963|63948|63957.4|63937.4|63963|63948|63935|63917.5|957
1633358700000|2021-10-04 14:45:00|63956.9|63936.9|63925.1|63905.1|63957.1|63941|63924.3|63905.1|947
1633359000000|2021-10-04 14:50:00|63924.1|63904.1|63981.6|63966.6|63995.8|63975.8|63923.3|63904.1|940
1633359300000|2021-10-04 14:55:00|63985.4|63965.4|63994.7|63974.7|64008.2|63990|63982.2|63964.9|1052
1633359600000|2021-10-04 15:00:00|63995.7|63975.7|63988|63968|64007.3|63989.4|63981.4|63961.4|993
1633359900000|2021-10-04 15:05:00|63988.4|63968.4|63994.2|63979.2|63998.5|63981.8|63973|63955.2|937
1633360200000|2021-10-04 15:10:00|63994.5|63979.5|64020.8|64000.8|64030.1|64012.5|63994.5|63977.5|895
1633360500000|2021-10-04 15:15:00|64021|64001|64014.2|63994.2|64023.6|64005.5|64010.5|63990.5|819
1633360800000|2021-10-04 15:20:00|64012|63997|64029.1|64009.1|64043.6|64023.6|64010.9|63992.4|870
1633361100000|2021-10-04 15:25:00|64029.3|64009.3|64029.4|64009.4|64035.2|64015.2|64019|63999|848
1633361400000|2021-10-04 15:30:00|64029.6|64009.6|64025.7|64005.7|64031|64011|64020.3|64000.3|886
1633361700000|2021-10-04 15:35:00|64026|64006|64043.7|64023.7|64045.6|64025.6|64024.7|64004.7|824
1633362000000|2021-10-04 15:40:00|64043.9|64023.9|64028.4|64008.4|64044.1|64024.1|64020|64000|759
1633362300000|2021-10-04 15:45:00|64028.3|64008.3|64031.6|64011.6|64040.5|64020.5|64017.8|63997.8|797
1633362600000|2021-10-04 15:50:00|64032.1|64012.1|64020.6|64000.6|64032.6|64012.6|64017.1|63997.1|812
1633362900000|2021-10-04 15:55:00|64019.6|63999.6|64014.2|63994.2|64023.7|64003.7|64003.8|63983.8|856
1633363200000|2021-10-04 16:00:00|64014.3|63994.3|64007.4|63987.4|64019.7|63999.7|64005.8|63985.8|718
1633363500000|2021-10-04 16:05:00|64007.5|63987.5|63996.6|63976.6|64007.7|63987.7|63994.4|63974.4|804
1633363800000|2021-10-04 16:10:00|63995.5|63975.5|63996.1|63976.1|64007.1|63987.1|63995.5|63975.5|766
1633364100000|2021-10-04 16:15:00|63996|63976|64019.8|63999.8|64021.7|64001.7|63994.7|63974.7|741
1633364400000|2021-10-04 16:20:00|64020|64000|64032.3|64012.3|64032.6|64012.6|64013.7|63993.7|791
1633364700000|2021-10-04 16:25:00|64032.2|64012.2|64015.5|63995.5|64032.4|64012.4|64015.4|63995.4|727
1633365000000|2021-10-04 16:30:00|64015.4|63995.4|64013.4|63993.4|64015.8|63995.8|64005.4|63985.4|730
1633365300000|2021-10-04 16:35:00|64013.6|63993.6|64007.7|63987.7|64016.6|63996.6|64002.3|63982.3|672
1633365600000|2021-10-04 16:40:00|64008|63988|64005.5|63985.5|64010.4|63990.4|63995.4|63975.4|681
1633365900000|2021-10-04 16:45:00|64006.5|63986.5|63995.1|63975.1|64010.9|63990.9|63993.2|63973.2|729
1633366200000|2021-10-04 16:50:00|63994.4|63974.4|64003.4|63983.4|64009|63989|63993.1|63973.1|646
1633366500000|2021-10-04 16:55:00|64004.2|63984.2|64017.5|63997.5|64020|64000|64004.2|63984.2|682
1633366800000|2021-10-04 17:00:00|64018.1|63998.1|64009.3|63989.3|64026.5|64006.5|64006.1|63986.1|787
1633367100000|2021-10-04 17:05:00|64009.4|63989.4|64012.2|63992.2|64017.9|63997.9|64009|63989|696
1633367400000|2021-10-04 17:10:00|64012.3|63992.3|64011.8|63991.8|64014.4|63994.4|64008.7|63988.7|584
1633367700000|2021-10-04 17:15:00|64011.9|63991.9|64001.6|63981.6|64013.6|63993.6|63998|63978|750
1633368000000|2021-10-04 17:20:00|64001.8|63981.8|64009.6|63989.6|64014.9|63994.9|64000.8|63980.8|651
1633368300000|2021-10-04 17:25:00|64009.5|63989.5|64022.6|64002.6|64025.1|64005.1|64009|63989|683
1633368600000|2021-10-04 17:30:00|64022.4|64002.4|64021.5|64001.5|64032.8|64012.8|64020.7|64000.7|731
1633368900000|2021-10-04 17:35:00|64020.1|64000.1|64016.2|63996.2|64029.8|64009.8|64015.3|63995.3|585
1633369200000|2021-10-04 17:40:00|64016.4|63996.4|64011.2|63991.2|64023.2|64003.2|64008.3|63988.3|670
1633369500000|2021-10-04 17:45:00|64011|63991|64010.7|63990.7|64013.3|63993.3|64004.9|63984.9|565
1633369800000|2021-10-04 17:50:00|64010.5|63990.5|64010.3|63990.3|64014.4|63994.4|64008.1|63988.1|500
1633370100000|2021-10-04 17:55:00|64010|63990|64010.6|63990.6|64010.8|63990.8|63999.1|63979.1|659
1633370400000|2021-10-04 18:00:00|64010.5|63990.5|64002.7|63982.7|64010.9|63990.9|64000|63980|763
1633370700000|2021-10-04 18:05:00|64003|63983|64006.4|63986.4|64009.5|63989.5|63999.6|63979.6|633
1633371000000|2021-10-04 18:10:00|64006.6|63986.6|64019.7|63999.7|64022.6|64002.6|64005.8|63985.8|579
1633371300000|2021-10-04 18:15:00|64019.6|63999.6|64015.7|63995.7|64019.8|63999.8|64013.3|63993.3|530
1633371600000|2021-10-04 18:20:00|64015.6|63995.6|63992.8|63972.8|64015.7|63995.7|63990.7|63970.7|682
1633371900000|2021-10-04 18:25:00|63992.9|63972.9|63991.5|63971.5|64000.8|63980.8|63990.6|63970.6|741
1633372200000|2021-10-04 18:30:00|63991.3|63971.3|63980.8|63960.8|63994.3|63974.3|63977|63957|779
1633372500000|2021-10-04 18:35:00|63980.6|63960.6|63977.8|63957.8|63989.6|63969.6|63976.9|63956.9|606
1633372800000|2021-10-04 18:40:00|63978.2|63958.2|63976.2|63956.2|63983.9|63963.9|63975.9|63955.9|695
1633373100000|2021-10-04 18:45:00|63976.1|63956.1|63972.4|63952.4|63980.6|63960.6|63970.7|63950.7|606
1633373400000|2021-10-04 18:50:00|63972.3|63952.3|63979.6|63959.6|63981.6|63961.6|63972.3|63952.3|559
1633373700000|2021-10-04 18:55:00|63979.5|63959.5|63994.6|63974.6|63994.6|63974.6|63978.3|63958.3|708
1633374000000|2021-10-04 19:00:00|63994.9|63974.9|63995.4|63975.4|63996.3|63976.3|63990.9|63970.9|615
1633374300000|2021-10-04 19:05:00|63995.1|63975.1|64020.1|64000.1|64020.3|64000.3|63994.2|63974.2|572
1633374600000|2021-10-04 19:10:00|64020.3|64000.3|64019.9|63999.9|64032.3|64012.3|64016.1|63996.1|703
1633374900000|2021-10-04 19:15:00|64019.8|63999.8|64014.7|63994.7|64024.9|64004.9|64012.6|63992.6|613
1633375200000|2021-10-04 19:20:00|64014.3|63994.3|64018.8|63998.8|64025.4|64005.4|64013.1|63993.1|648
1633375500000|2021-10-04 19:25:00|64018.9|63998.9|64022.1|64002.1|64022.1|64002.1|64013.8|63993.8|566
1633375800000|2021-10-04 19:30:00|64021.8|64001.8|64015.9|63995.9|64021.9|64001.9|64014.7|63994.7|581
1633376100000|2021-10-04 19:35:00|64015.8|63995.8|64017|63997|64019.5|63999.5|64015.7|63995.7|615
1633376400000|2021-10-04 19:40:00|64016.9|63996.9|64012.1|63992.1|64020.4|64000.4|64009.8|63989.8|717
1633376700000|2021-10-04 19:45:00|64011.8|63991.8|64003|63983|64011.8|63992.7|64001.8|63981.8|530
1633377000000|2021-10-04 19:50:00|64003.5|63983.5|64028.2|64008.2|64028.9|64008.9|64003.5|63983.5|738
1633377300000|2021-10-04 19:55:00|64027.9|64007.9|64005|63985|64027.9|64007.9|64002.1|63982.1|765
1633377600000|2021-10-04 20:00:00|64005.6|63985.6|64010.2|63990.2|64010.6|63990.6|63993.8|63975.8|497
1633377900000|2021-10-04 20:05:00|64010.4|63990.4|64002|63982|64011.3|63991.3|63999.8|63979.8|319
1633378200000|2021-10-04 20:10:00|64001.5|63981.5|63996.9|63976.9|64006.7|63986.7|63995.8|63975.8|351
1633378500000|2021-10-04 20:15:00|63997|63977|64011.3|63991.3|64012.9|63992.9|63996.6|63976.6|250
1633378800000|2021-10-04 20:20:00|64011.6|63991.6|64009.5|63989.5|64012|63992|64008.3|63988.3|212
1633379100000|2021-10-04 20:25:00|64009.4|63989.4|64003.9|63983.9|64009.8|63989.8|64002.8|63982.8|235
1633379400000|2021-10-04 20:30:00|64003.8|63983.8|64013.3|63993.3|64017.5|63997.5|64000.4|63980.4|328
1633379700000|2021-10-04 20:35:00|64013.5|63993.5|64020.7|64000.7|64020.7|64000.7|64011.8|63991.8|294
1633380000000|2021-10-04 20:40:00|64020.5|64000.5|64017.1|63997.1|64020.7|64000.7|64015.1|63995.1|290
1633380300000|2021-10-04 20:45:00|64018|63998|64020.8|64000.8|64021.5|64001.5|64017.6|63997.6|281
1633380600000|2021-10-04 20:50:00|64020.7|64000.7|64014|63994|64021|64001|64013.5|63993.5|321
1633380900000|2021-10-04 20:55:00|64013.7|63993.7|64014.1|63982.9|64015.5|63993.9|64009.7|63982.5|291
1633381200000|2021-10-04 21:00:00|64013.6|63982.8|64036.9|63980|64037.8|63987.2|64013.6|63956.6|75
1633381500000|2021-10-04 21:05:00|64039.2|63985.5|64029.7|63979.6|64059.1|63993.1|64027.3|63967.1|58
1633381800000|2021-10-04 21:10:00|64030.1|63977.9|64033.5|63989.8|64036.4|63989.8|64023.5|63963.7|55
1633382100000|2021-10-04 21:15:00|64036.1|63983.7|64024.7|63991.2|64036.1|63993.6|64023.4|63970.8|59
1633382400000|2021-10-04 21:20:00|64032.7|63982.1|64033.6|63985.3|64037.2|63997.6|64021.8|63977|73
1633382700000|2021-10-04 21:25:00|64025|63996.8|64027.8|63986.8|64034.1|63999.2|64022.6|63975.4|81
1633383000000|2021-10-04 21:30:00|64030.6|63984.4|64021.5|63984.6|64036.7|63997.9|64017.3|63970.3|313
1633383300000|2021-10-04 21:35:00|64022.6|63984.7|64027.2|63994.2|64041.8|64008.4|64016.9|63979.6|268
1633383600000|2021-10-04 21:40:00|64031.4|63992.3|64027.5|63985.7|64035.4|64002.6|64015.7|63982.2|111
1633383900000|2021-10-04 21:45:00|64023.2|63983.5|64021.4|63988.7|64029.9|63998.7|64015.5|63983.5|114
1633384200000|2021-10-04 21:50:00|64018.6|63994.1|64023|63987.5|64037.8|63999.7|64018.2|63974.6|150
1633384500000|2021-10-04 21:55:00|64027.5|63985.9|64032.6|63974.9|64042.4|63997.1|64017|63946.5|276
1633384800000|2021-10-04 22:00:00|64033.4|63974|64009.3|63989.3|64033.9|63991.7|64004.2|63952.1|381
1633385100000|2021-10-04 22:05:00|64009.2|63989.2|64001.3|63981.3|64009.9|63989.9|64000.6|63979.8|480
1633385400000|2021-10-04 22:10:00|64001.4|63981.4|64003.1|63983.1|64009|63989|64001.1|63980.6|218
1633385700000|2021-10-04 22:15:00|64003.5|63983.5|64005.3|63985.3|64006|63986|64000.5|63980|163
1633386000000|2021-10-04 22:20:00|64005|63985|64003|63983|64006.9|63986.9|64001.2|63978.5|166
1633386300000|2021-10-04 22:25:00|64003.6|63983.6|63998.7|63978.7|64004.8|63984.8|63997.1|63974.7|154
1633386600000|2021-10-04 22:30:00|63998.5|63978.5|64013.5|63993.5|64016.2|63996.2|63997.1|63977.1|278
1633386900000|2021-10-04 22:35:00|64013.2|63993.2|64022.2|64002.2|64027.8|64006.2|64013.2|63993.2|276
1633387200000|2021-10-04 22:40:00|64022.4|64002.4|64019.6|63999.6|64024|64003.4|64017|63997|269
1633387500000|2021-10-04 22:45:00|64019.8|63999.8|64022.2|64002.2|64023.5|64003.5|64018.3|63998.3|148
1633387800000|2021-10-04 22:50:00|64021.6|64001.6|64023.1|64003.1|64026.2|64006.2|64021.6|64001.6|169
1633388100000|2021-10-04 22:55:00|64023|64003|64031.6|64011.6|64031.9|64011.9|64021.8|64001.8|217
1633388400000|2021-10-04 23:00:00|64030.8|64010.8|64022.7|64002.7|64032.9|64012.9|64021.8|64001.8|341
1633388700000|2021-10-04 23:05:00|64022.4|64002.4|64022.8|64002.8|64024.6|64004.6|64020.6|64000.6|164
1633389000000|2021-10-04 23:10:00|64022.5|64002.5|64018.3|63998.3|64023.3|64003.3|64017|63997|208
1633389300000|2021-10-04 23:15:00|64018.2|63998.2|64018|63998|64022.3|64002.3|64016.8|63996.8|324
1633389600000|2021-10-04 23:20:00|64018.1|63998.1|64021.3|64001.3|64023.7|64003.7|64016.7|63996.7|315
1633389900000|2021-10-04 23:25:00|64020.9|64000.9|64027.2|64007.2|64028|64008|64020.5|64000.5|365
1633390200000|2021-10-04 23:30:00|64027.1|64007.1|64025|64005|64028.1|64008.1|64022.3|64002.3|356
1633390500000|2021-10-04 23:35:00|64025.8|64005.8|64025.8|64005.8|64027.6|64007.6|64022.7|64002.7|302
1633390800000|2021-10-04 23:40:00|64025.5|64005.5|64027.4|64007.4|64028.4|64008.4|64023.8|64003.8|373
1633391100000|2021-10-04 23:45:00|64027.6|64007.6|64024.7|64004.7|64027.7|64007.7|64020.9|64000.9|344
1633391400000|2021-10-04 23:50:00|64024.5|64004.5|64024.6|64004.6|64026.3|64006.3|64020.7|64000.7|352
1633391700000|2021-10-04 23:55:00|64024.7|64004.7|64031|64011|64031|64011|64021.7|64001.7|344
1633392000000|2021-10-05 00:00:00|64031.1|64011.1|64019.8|63999.8|64034.5|64014.5|64014.5|63994.5|728
1633392300000|2021-10-05 00:05:00|64019.7|63999.7|64013.8|63993.8|64024.7|64004.7|64011.3|63991.3|629
1633392600000|2021-10-05 00:10:00|64014|63994|64013.4|63993.4|64019.8|63999.8|64009.3|63989.3|513
1633392900000|2021-10-05 00:15:00|64013.6|63993.6|64014.5|63994.5|64017.4|63997.4|64010.5|63990.5|587
1633393200000|2021-10-05 00:20:00|64014.3|63994.3|64037.2|64017.2|64038.1|64018.1|64013.8|63993.8|536
1633393500000|2021-10-05 00:25:00|64037.7|64017.7|64035.3|64015.3|64040.3|64020.3|64032.5|64012.5|539
1633393800000|2021-10-05 00:30:00|64035.4|64015.4|64040.2|64020.2|64043.2|64023.2|64033.8|64013.8|582
1633394100000|2021-10-05 00:35:00|64041.3|64021.3|64040.5|64020.5|64043.3|64023.3|64036|64016|598
1633394400000|2021-10-05 00:40:00|64040.6|64020.6|64044.9|64024.9|64049|64029|64040.3|64020.3|520
1633394700000|2021-10-05 00:45:00|64045|64025|64050.9|64030.9|64053.8|64033.8|64044.6|64024.6|527
1633395000000|2021-10-05 00:50:00|64050.8|64030.8|64048.3|64028.3|64055.2|64035.2|64042.2|64022.2|722
1633395300000|2021-10-05 00:55:00|64048.5|64028.5|64055.9|64035.9|64061.9|64041.9|64048.5|64028.5|643
1633395600000|2021-10-05 01:00:00|64055.4|64035.4|64054.4|64034.4|64057.4|64037.4|64045.3|64025.3|679
1633395900000|2021-10-05 01:05:00|64053.9|64033.9|64050.5|64030.5|64060.6|64040.6|64047.2|64027.2|619
1633396200000|2021-10-05 01:10:00|64050.6|64030.6|64054.3|64034.3|64059.4|64039.4|64050|64030|529
1633396500000|2021-10-05 01:15:00|64053.4|64033.4|64071|64051|64073.7|64053.7|64052.8|64032.8|696
1633396800000|2021-10-05 01:20:00|64070.9|64050.9|64081.2|64061.2|64088.9|64068.9|64070.4|64050.4|712
1633397100000|2021-10-05 01:25:00|64081|64061|64080.2|64060.2|64085.5|64065.5|64075.6|64055.6|666
1633397400000|2021-10-05 01:30:00|64079.9|64059.9|64092.6|64072.6|64093.9|64073.9|64075|64055|702
1633397700000|2021-10-05 01:35:00|64092.8|64072.8|64090.5|64070.5|64096|64076|64088.1|64068.1|623
1633398000000|2021-10-05 01:40:00|64090.6|64070.6|64098|64078|64098.7|64078.7|64084.5|64064.5|527
1633398300000|2021-10-05 01:45:00|64098.3|64078.3|64091.5|64071.5|64098.3|64078.3|64090.3|64070.3|566
1633398600000|2021-10-05 01:50:00|64091.4|64071.4|64093.6|64073.6|64095.8|64075.8|64088|64068|530
1633398900000|2021-10-05 01:55:00|64093.8|64073.8|64102.7|64082.7|64104.5|64084.5|64088.5|64068.5|475
1633399200000|2021-10-05 02:00:00|64102.4|64082.4|64102.9|64082.9|64109.5|64089.5|64101.7|64081.7|499
1633399500000|2021-10-05 02:05:00|64103|64083|64095.1|64075.1|64103|64083|64092.6|64072.6|508
1633399800000|2021-10-05 02:10:00|64095|64075|64090|64070|64095.5|64075.5|64085.2|64065.2|508
1633400100000|2021-10-05 02:15:00|64089.9|64069.9|64100.2|64080.2|64101.7|64081.7|64089.4|64069.4|475
1633400400000|2021-10-05 02:20:00|64099.3|64079.3|64097.5|64077.5|64100.6|64080.6|64094.7|64074.7|418
1633400700000|2021-10-05 02:25:00|64097.3|64077.3|64087.4|64067.4|64100.1|64080.1|64086.5|64066.5|463
1633401000000|2021-10-05 02:30:00|64087.1|64067.1|64083.8|64063.8|64089.7|64069.7|64081.3|64061.3|518
1633401300000|2021-10-05 02:35:00|64083.4|64063.4|64081.1|64061.1|64087.7|64067.7|64078.9|64058.9|505
1633401600000|2021-10-05 02:40:00|64081.3|64061.3|64082.4|64062.4|64087.1|64067.1|64078.5|64058.5|492
1633401900000|2021-10-05 02:45:00|64082.3|64062.3|64089.6|64069.6|64091.7|64071.7|64080.9|64060.9|464
1633402200000|2021-10-05 02:50:00|64089.7|64069.7|64098.3|64078.3|64098.7|64078.7|64089.7|64069.7|356
1633402500000|2021-10-05 02:55:00|64098.4|64078.4|64095.9|64075.9|64098.5|64078.5|64092|64072|387
1633402800000|2021-10-05 03:00:00|64096|64076|64106.1|64086.1|64106.1|64086.1|64094.8|64074.8|496
1633403100000|2021-10-05 03:05:00|64105.5|64085.5|64108.3|64088.3|64109.2|64089.2|64103.4|64083.4|459
1633403400000|2021-10-05 03:10:00|64108|64088|64106.1|64086.1|64109.9|64089.9|64101.5|64081.5|408
1633403700000|2021-10-05 03:15:00|64105.9|64085.9|64111.3|64091.3|64111.5|64091.5|64104.8|64084.8|397
1633404000000|2021-10-05 03:20:00|64110.9|64090.9|64110.3|64090.3|64113.6|64093.6|64108.1|64089.1|437
1633404300000|2021-10-05 03:25:00|64109.9|64089.9|64109.5|64089.5|64110.4|64090.4|64104.1|64086|360
1633404600000|2021-10-05 03:30:00|64109.3|64089.3|64130.3|64110.3|64130.5|64110.5|64107.2|64089|596
1633404900000|2021-10-05 03:35:00|64130.2|64110.2|64127.1|64107.1|64131.9|64111.9|64125.2|64105.2|600
1633405200000|2021-10-05 03:40:00|64127.2|64107.2|64129.7|64109.7|64133.7|64113.7|64126.7|64106.7|545
1633405500000|2021-10-05 03:45:00|64129.8|64109.8|64135.1|64115.1|64136.3|64116.3|64129.2|64109.2|636
1633405800000|2021-10-05 03:50:00|64134.8|64114.8|64130.5|64110.5|64138|64120.3|64130.4|64110.4|585
1633406100000|2021-10-05 03:55:00|64130.6|64110.6|64133.6|64113.6|64135.1|64115.1|64127.7|64107.7|487
1633406400000|2021-10-05 04:00:00|64133.5|64113.5|64137.2|64117.2|64140.2|64120.2|64128.7|64108.7|545
1633406700000|2021-10-05 04:05:00|64137|64117|64136.9|64116.9|64143|64123|64131.6|64111.9|451
1633407000000|2021-10-05 04:10:00|64137.1|64117.1|64137.8|64117.8|64140|64120|64132|64113.3|502
1633407300000|2021-10-05 04:15:00|64137.6|64117.6|64139.6|64119.6|64141.1|64122.5|64133.7|64116.2|486
1633407600000|2021-10-05 04:20:00|64139.7|64119.7|64137.1|64117.1|64143.6|64124.5|64136|64116.6|505
1633407900000|2021-10-05 04:25:00|64136.6|64116.6|64139.8|64119.8|64140.4|64120.4|64134.1|64114.3|439
1633408200000|2021-10-05 04:30:00|64139.9|64119.9|64148.7|64128.7|64151.3|64131.3|64139.7|64119.7|561
1633408500000|2021-10-05 04:35:00|64148.9|64128.9|64151.2|64131.2|64151.8|64133.4|64141.8|64122.5|537
1633408800000|2021-10-05 04:40:00|64151.5|64131.5|64152.8|64132.8|64152.9|64134|64148.4|64130.4|429
1633409100000|2021-10-05 04:45:00|64152.7|64132.7|64152.2|64132.2|64153|64135|64148.7|64128.7|463
1633409400000|2021-10-05 04:50:00|64152.8|64132.8|64154.6|64134.6|64156|64137.9|64148.4|64131.2|413
1633409700000|2021-10-05 04:55:00|64154.8|64134.8|64157.9|64137.9|64160.7|64141.4|64151.8|64134.1|447
1633410000000|2021-10-05 05:00:00|64157.7|64137.7|64149.8|64129.8|64159.8|64139.8|64148.8|64128.8|505
1633410300000|2021-10-05 05:05:00|64149.3|64129.3|64145.8|64125.8|64157.2|64137.2|64145|64125|543
1633410600000|2021-10-05 05:10:00|64145.9|64125.9|64143.8|64123.8|64149.8|64129.8|64140.8|64123.7|472
1633410900000|2021-10-05 05:15:00|64143.9|64123.9|64145.5|64125.5|64145.7|64125.7|64134.4|64114.4|573
1633411200000|2021-10-05 05:20:00|64145.4|64125.4|64157.7|64137.7|64158.4|64140.2|64143.1|64123.1|433
1633411500000|2021-10-05 05:25:00|64157.9|64137.9|64157|64137|64159.6|64140.5|64153.3|64135|399
1633411800000|2021-10-05 05:30:00|64156.9|64136.9|64174.4|64154.4|64175.3|64155.3|64155.8|64135.8|545
1633412100000|2021-10-05 05:35:00|64174.1|64154.1|64182.5|64162.5|64184.3|64165.7|64171.1|64152.7|694
1633412400000|2021-10-05 05:40:00|64182.4|64162.4|64169.5|64149.5|64182.6|64162.6|64165.2|64147|849
1633412700000|2021-10-05 05:45:00|64169.9|64149.9|64175.6|64155.6|64176.9|64158.4|64167.8|64147.8|811
1633413000000|2021-10-05 05:50:00|64176|64156|64167.2|64147.2|64179.6|64160.9|64163.6|64143.6|784
1633413300000|2021-10-05 05:55:00|64166.6|64146.6|64159.2|64139.2|64167.9|64147.9|64158.4|64138.4|600
1633413600000|2021-10-05 06:00:00|64159.1|64139.1|64153.7|64133.7|64160.8|64140.8|64150|64130|758
1633413900000|2021-10-05 06:05:00|64152.1|64132.1|64152.2|64132.2|64162.9|64143.6|64149.1|64129.1|709
1633414200000|2021-10-05 06:10:00|64151.8|64131.8|64157.9|64137.9|64162.4|64142.4|64151.4|64131.4|686
1633414500000|2021-10-05 06:15:00|64158|64138|64152|64132|64163.5|64144.6|64150.9|64130.9|737
1633414800000|2021-10-05 06:20:00|64152.1|64132.1|64148.4|64128.4|64159.2|64139.2|64139.7|64122.6|651
1633415100000|2021-10-05 06:25:00|64147.9|64127.9|64159.1|64139.1|64162.2|64143.2|64145|64125|611
1633415400000|2021-10-05 06:30:00|64159.3|64139.3|64148.7|64128.7|64161.3|64141.3|64141|64122.9|750
1633415700000|2021-10-05 06:35:00|64148.8|64128.8|64140.5|64120.5|64157.5|64139.7|64137.1|64118.5|688
1633416000000|2021-10-05 06:40:00|64140.7|64120.7|64138.6|64118.6|64149.6|64131.7|64136.1|64118.2|704
1633416300000|2021-10-05 06:45:00|64139.1|64119.1|64129.5|64114.5|64143.8|64124.6|64128.8|64111.2|672
1633416600000|2021-10-05 06:50:00|64129.4|64114.4|64124.6|64104.6|64133.7|64115.8|64118.3|64100.1|687
1633416900000|2021-10-05 06:55:00|64124.1|64104.1|64133.9|64113.9|64135.6|64117.6|64117.1|64097.1|796
1633417200000|2021-10-05 07:00:00|64134.9|64114.9|64156.8|64136.8|64163.3|64143.3|64134.6|64114.7|887
1633417500000|2021-10-05 07:05:00|64156.9|64136.9|64160.8|64140.8|64172.3|64152.5|64155.1|64135.9|793
1633417800000|2021-10-05 07:10:00|64160.1|64140.1|64139.3|64119.3|64162.9|64145.2|64133.9|64115.3|826
1633418100000|2021-10-05 07:15:00|64139.1|64119.1|64121.9|64101.9|64140.5|64120.5|64116|64097.3|829
1633418400000|2021-10-05 07:20:00|64121.8|64101.8|64103.7|64088.7|64132.7|64114.6|64100.7|64080.7|852
1633418700000|2021-10-05 07:25:00|64102.9|64087.9|64123.4|64103.4|64123.8|64105.1|64099.3|64080.6|848
1633419000000|2021-10-05 07:30:00|64123|64103|64133.5|64113.5|64146|64128.9|64117.1|64098.4|867
1633419300000|2021-10-05 07:35:00|64133.9|64113.9|64133.7|64113.7|64140|64122.7|64120.2|64102|852
1633419600000|2021-10-05 07:40:00|64134.4|64114.4|64148.7|64128.7|64150.7|64132|64131.4|64111.7|787
1633419900000|2021-10-05 07:45:00|64148.8|64128.8|64153.7|64133.7|64157.4|64137.6|64146.8|64126.8|817
1633420200000|2021-10-05 07:50:00|64153.9|64133.9|64155.5|64135.5|64170|64151.8|64153.9|64133.9|750
1633420500000|2021-10-05 07:55:00|64155.2|64135.2|64142.2|64122.2|64155.9|64136.1|64124.6|64104.6|785
1633420800000|2021-10-05 08:00:00|64142.9|64122.9|64128.8|64108.8|64149.3|64129.3|64126.3|64108.1|811
1633421100000|2021-10-05 08:05:00|64128.9|64108.9|64118.9|64103.9|64143.4|64124.2|64118.1|64100.6|768
1633421400000|2021-10-05 08:10:00|64118.7|64103.7|64120.3|64100.3|64131.3|64114.5|64116.2|64099.4|790
1633421700000|2021-10-05 08:15:00|64117.5|64102.5|64112.4|64092.4|64126.5|64106.8|64102.4|64084.1|769
1633422000000|2021-10-05 08:20:00|64112.5|64092.5|64106.9|64091.9|64129.4|64111.1|64105.2|64088.1|732
1633422300000|2021-10-05 08:25:00|64107|64092|64117.3|64097.3|64122.9|64105.2|64104.2|64086.2|726
1633422600000|2021-10-05 08:30:00|64117.4|64097.4|64103.7|64088.7|64124.9|64106.6|64103.5|64086|712
1633422900000|2021-10-05 08:35:00|64103.4|64088.4|64111|64091|64114.4|64095.4|64100.9|64083.5|771
1633423200000|2021-10-05 08:40:00|64111.1|64091.1|64111.3|64091.3|64118.7|64101.4|64104|64086|661
1633423500000|2021-10-05 08:45:00|64109.3|64094.3|64139.9|64119.9|64145.2|64127.4|64108.8|64091.3|711
1633423800000|2021-10-05 08:50:00|64140.2|64120.2|64122.6|64102.6|64140.2|64121.9|64116.6|64099.4|765
1633424100000|2021-10-05 08:55:00|64123|64103|64135.5|64115.5|64136.2|64116.2|64114.6|64096.1|713
1633424400000|2021-10-05 09:00:00|64135.3|64115.3|64142.6|64122.6|64145.3|64125.3|64130.8|64113|680
1633424700000|2021-10-05 09:05:00|64141.9|64121.9|64148.8|64128.8|64151.9|64134.2|64132.6|64114.8|673
1633425000000|2021-10-05 09:10:00|64148.5|64128.5|64130.4|64115.4|64151.2|64134|64122|64103.8|719
1633425300000|2021-10-05 09:15:00|64129.7|64114.7|64116.1|64101.1|64133.9|64116.2|64114|64094|707
1633425600000|2021-10-05 09:20:00|64116|64101|64117.1|64102.1|64122.7|64102.9|64109.3|64089.9|634
1633425900000|2021-10-05 09:25:00|64117|64102|64133.5|64118.5|64136.1|64118.5|64114.7|64097.7|602
1633426200000|2021-10-05 09:30:00|64133.4|64118.4|64131.7|64111.7|64144|64126.4|64130.5|64111.5|638
1633426500000|2021-10-05 09:35:00|64132|64112|64126.5|64106.5|64139.2|64122.5|64124.6|64106|643
1633426800000|2021-10-05 09:40:00|64126.8|64106.8|64128.7|64113.7|64131.4|64116.2|64123.5|64105.6|538
1633427100000|2021-10-05 09:45:00|64128.2|64113.2|64134.9|64114.9|64140.5|64123.8|64119.5|64102.3|580
1633427400000|2021-10-05 09:50:00|64135|64115|64120.8|64105.8|64135.7|64118.6|64112.4|64093.7|655
1633427700000|2021-10-05 09:55:00|64120.7|64105.7|64110.6|64090.6|64124.2|64107.2|64110.4|64090.4|555
1633428000000|2021-10-05 10:00:00|64111|64091|64119.5|64099.5|64127.6|64109.5|64110.7|64090.7|586
1633428300000|2021-10-05 10:05:00|64119.3|64099.3|64122.2|64102.2|64122.3|64104.7|64109.6|64090.8|608
1633428600000|2021-10-05 10:10:00|64122.5|64102.5|64119.8|64099.8|64122.5|64104.2|64114.4|64096.4|551
1633428900000|2021-10-05 10:15:00|64119.9|64099.9|64122.6|64102.6|64126.5|64109.3|64116.5|64097.7|542
1633429200000|2021-10-05 10:20:00|64122.5|64102.5|64134.2|64114.2|64139.3|64121.9|64117|64098.6|625
1633429500000|2021-10-05 10:25:00|64134.1|64114.1|64145.5|64125.5|64145.8|64125.8|64129|64110.5|566
1633429800000|2021-10-05 10:30:00|64145.2|64125.2|64141.2|64121.2|64148.8|64131.4|64133.7|64115.6|700
1633430100000|2021-10-05 10:35:00|64141.1|64121.1|64128.8|64108.8|64149.2|64131.8|64128.3|64108.5|598
1633430400000|2021-10-05 10:40:00|64129|64109|64136.3|64116.3|64142.7|64125.5|64125.3|64107.7|706
1633430700000|2021-10-05 10:45:00|64135.9|64115.9|64152.9|64132.9|64153.2|64133.2|64135.9|64115.9|770
1633431000000|2021-10-05 10:50:00|64152.8|64132.8|64172.9|64152.9|64175.4|64157.9|64148|64129.5|770
1633431300000|2021-10-05 10:55:00|64172.6|64152.6|64160|64140|64182.8|64165.7|64156|64138.2|771
1633431600000|2021-10-05 11:00:00|64160.2|64140.2|64141|64121|64169.3|64149.3|64140.4|64120.4|674
1633431900000|2021-10-05 11:05:00|64139.8|64119.8|64140.3|64120.3|64145.6|64125.6|64128.8|64108.8|703
1633432200000|2021-10-05 11:10:00|64140.4|64120.4|64132.9|64112.9|64143.9|64124.8|64130.3|64110.9|650
1633432500000|2021-10-05 11:15:00|64133|64113|64145.2|64125.2|64146.3|64128.8|64126.8|64107.5|641
1633432800000|2021-10-05 11:20:00|64145.5|64125.5|64134.6|64114.6|64146.7|64129.3|64131.5|64113.4|696
1633433100000|2021-10-05 11:25:00|64134.5|64114.5|64117|64097|64136.5|64116.5|64100.9|64080.9|772
1633433400000|2021-10-05 11:30:00|64117.3|64097.3|64110.6|64095.6|64124.2|64105.4|64108.9|64090.8|794
1633433700000|2021-10-05 11:35:00|64112.9|64092.9|64117.3|64097.3|64117.8|64100.4|64097.5|64080.1|770
1633434000000|2021-10-05 11:40:00|64116.3|64096.3|64120.7|64105.7|64127.3|64109|64111|64093|778
1633434300000|2021-10-05 11:45:00|64120.8|64105.8|64126.1|64111.1|64134.4|64116.1|64118.5|64102.3|692
1633434600000|2021-10-05 11:50:00|64125.9|64110.9|64128.2|64108.2|64129|64111.9|64118|64100.2|608
1633434900000|2021-10-05 11:55:00|64127.8|64107.8|64140.9|64120.9|64145.7|64128.2|64124.1|64107|820
1633435200000|2021-10-05 12:00:00|64138.7|64123.7|64113.4|64098.4|64140|64123.7|64103.8|64083.8|879
1633435500000|2021-10-05 12:05:00|64113.3|64098.3|64103.9|64083.9|64114.5|64098.8|64100.8|64082.6|754
1633435800000|2021-10-05 12:10:00|64104.5|64084.5|64119.6|64099.6|64123.3|64104|64099.4|64079.4|785
1633436100000|2021-10-05 12:15:00|64119.9|64099.9|64136.3|64116.3|64138.8|64121.5|64119.4|64099.4|699
1633436400000|2021-10-05 12:20:00|64136.1|64116.1|64126.8|64111.8|64139.4|64121.2|64117.7|64100.1|779
1633436700000|2021-10-05 12:25:00|64126.9|64111.9|64124.4|64109.4|64134.5|64114.8|64119|64100.6|722
1633437000000|2021-10-05 12:30:00|64128.1|64108.1|64132|64117|64135.9|64119.4|64119.8|64101.7|753
1633437300000|2021-10-05 12:35:00|64133.9|64113.9|64111.9|64096.9|64135.2|64118|64108.9|64092.9|799
1633437600000|2021-10-05 12:40:00|64111.5|64096.5|64114.2|64099.2|64126.8|64109.6|64110.6|64093.1|765
1633437900000|2021-10-05 12:45:00|64115.1|64100.1|64116.4|64096.4|64128.7|64111|64108.4|64092.6|719
1633438200000|2021-10-05 12:50:00|64116.3|64096.3|64124.2|64104.2|64125.9|64106.9|64107.9|64089.8|688
1633438500000|2021-10-05 12:55:00|64123.4|64103.4|64128.4|64108.4|64128.4|64111.7|64116.1|64096.1|762
1633438800000|2021-10-05 13:00:00|64127.7|64107.7|64130.4|64115.4|64137.2|64120.7|64118.9|64101.2|850
1633439100000|2021-10-05 13:05:00|64130.2|64115.2|64204.5|64184.5|64207.2|64187.2|64125.3|64108.2|889
1633439400000|2021-10-05 13:10:00|64204.2|64184.2|64191.3|64171.3|64205|64186.6|64181.7|64161.7|864
1633439700000|2021-10-05 13:15:00|64191.4|64171.4|64179.9|64159.9|64196.5|64178.5|64173.8|64156.3|874
1633440000000|2021-10-05 13:20:00|64177.2|64162.2|64185.1|64165.1|64185.7|64166.8|64171.2|64153.1|799
1633440300000|2021-10-05 13:25:00|64185.4|64165.4|64182.5|64162.5|64196.6|64176.7|64169.9|64150.2|781
1633440600000|2021-10-05 13:30:00|64180.8|64165.8|64192.9|64177.9|64200.9|64180.9|64180.2|64162.4|935
1633440900000|2021-10-05 13:35:00|64193.1|64178.1|64184|64164|64201.1|64183.3|64181|64162.5|981
1633441200000|2021-10-05 13:40:00|64184.1|64164.1|64195.4|64175.4|64197.6|64178.3|64170.2|64150.2|945
1633441500000|2021-10-05 13:45:00|64194.2|64174.2|64169.1|64149.1|64201|64181|64161.2|64142.9|998
1633441800000|2021-10-05 13:50:00|64168.4|64148.4|64180.6|64160.6|64190.9|64170.9|64162.7|64144.2|1035
1633442100000|2021-10-05 13:55:00|64180.7|64160.7|64155.5|64135.5|64180.7|64160.7|64153.2|64134.4|916
1633442400000|2021-10-05 14:00:00|64169.1|64147.4|64216.9|64196.9|64222.1|64202.1|64156.9|64136.9|1041
1633442700000|2021-10-05 14:05:00|64216.8|64196.8|64194.9|64179.9|64223.7|64206.5|64188.9|64172.9|942
1633443000000|2021-10-05 14:10:00|64194.7|64179.7|64204|64189|64212.5|64196.3|64186|64167.9|944
1633443300000|2021-10-05 14:15:00|64203.8|64188.8|64226|64211|64237.6|64217.6|64203.1|64186.4|856
1633443600000|2021-10-05 14:20:00|64226.1|64206.1|64203|64188|64228|64211.2|64188.5|64172.2|940
1633443900000|2021-10-05 14:25:00|64203.7|64188.7|64194.3|64179.3|64212.2|64195.5|64189.3|64174.1|910
1633444200000|2021-10-05 14:30:00|64194|64179|64190.4|64175.4|64196.7|64181.7|64166.1|64147.6|953
1633444500000|2021-10-05 14:35:00|64189.6|64174.6|64191.1|64176.1|64197.7|64178.2|64178.5|64163.2|926
1633444800000|2021-10-05 14:40:00|64191.4|64176.4|64180.2|64165.2|64197.7|64180.6|64172.8|64157.8|924
1633445100000|2021-10-05 14:45:00|64180.4|64165.4|64173.2|64153.2|64184.1|64169.1|64168.6|64153|933
1633445400000|2021-10-05 14:50:00|64170.9|64155.9|64158.4|64143.4|64174.2|64156.5|64158|64142.2|849
1633445700000|2021-10-05 14:55:00|64158.6|64143.6|64168.8|64153.8|64185.8|64165.8|64151.9|64134.2|918
1633446000000|2021-10-05 15:00:00|64168.6|64153.6|64161.4|64146.4|64170|64153.8|64145.5|64130.5|948
1633446300000|2021-10-05 15:05:00|64161.6|64146.6|64108.7|64088.7|64163|64148|64107.6|64088.6|879
1633446600000|2021-10-05 15:10:00|64106.2|64091.2|64099.9|64084.9|64118.3|64103.3|64091.7|64076.7|901
1633446900000|2021-10-05 15:15:00|64099.6|64084.6|64101|64086|64110.8|64095.8|64096.9|64081.9|819
1633447200000|2021-10-05 15:20:00|64100.9|64085.9|64073|64058|64101.7|64086.7|64070.5|64052.9|842
1633447500000|2021-10-05 15:25:00|64073.2|64058.2|64069.9|64054.9|64073.6|64058.6|64054|64035.8|861
1633447800000|2021-10-05 15:30:00|64069.6|64054.6|64064.6|64044.6|64083.3|64065.9|64064.4|64044.4|855
1633448100000|2021-10-05 15:35:00|64064.9|64044.9|64068.5|64053.5|64075.9|64058.5|64059.3|64041.4|761
1633448400000|2021-10-05 15:40:00|64068.4|64053.4|64079.1|64059.1|64089.2|64069.2|64063.7|64045.8|754
1633448700000|2021-10-05 15:45:00|64079.2|64059.2|64083.8|64063.8|64092.9|64074.8|64075.4|64055.4|781
1633449000000|2021-10-05 15:50:00|64083.3|64063.3|64084.4|64064.4|64087|64068.7|64072.3|64054.2|758
1633449300000|2021-10-05 15:55:00|64084.8|64064.8|64079.3|64059.3|64095.7|64076.6|64070.8|64053.2|772
1633449600000|2021-10-05 16:00:00|64079.5|64059.5|64063.7|64043.7|64086.6|64066.6|64060.2|64040.2|676
1633449900000|2021-10-05 16:05:00|64063.8|64043.8|64078.8|64058.8|64078.8|64058.8|64063.4|64043.4|650
1633450200000|2021-10-05 16:10:00|64078.6|64058.6|64080.6|64060.6|64081|64061|64067.2|64048.2|699
1633450500000|2021-10-05 16:15:00|64080.3|64060.3|64094.6|64074.6|64096.9|64076.9|64069.1|64049.1|699
1633450800000|2021-10-05 16:20:00|64095|64075|64094.3|64074.3|64100.2|64080.4|64089.8|64069.8|653
1633451100000|2021-10-05 16:25:00|64094.1|64074.1|64077.7|64057.7|64095.4|64077.3|64073|64053|689
1633451400000|2021-10-05 16:30:00|64077.5|64057.5|64090.7|64070.7|64098.1|64079.9|64077.2|64057.5|613
1633451700000|2021-10-05 16:35:00|64090.9|64070.9|64107.9|64087.9|64109.5|64089.5|64088.5|64070.6|641
1633452000000|2021-10-05 16:40:00|64108|64088|64108.3|64088.3|64114.3|64094.3|64098.3|64080.4|629
1633452300000|2021-10-05 16:45:00|64108.2|64088.2|64104.7|64084.7|64109.1|64089.1|64088.8|64068.8|749
1633452600000|2021-10-05 16:50:00|64105.8|64085.8|64099.8|64084.8|64106.1|64088.1|64094.5|64076.5|507
1633452900000|2021-10-05 16:55:00|64099.7|64084.7|64099.2|64079.2|64105.4|64088.1|64094.4|64075.9|578
1633453200000|2021-10-05 17:00:00|64099.8|64079.8|64107.4|64087.4|64108.6|64088.6|64094.8|64077.3|634
1633453500000|2021-10-05 17:05:00|64107.6|64087.6|64110.2|64090.2|64113.6|64095.3|64104|64085.7|598
1633453800000|2021-10-05 17:10:00|64110.1|64090.1|64115.9|64095.9|64118.3|64100.6|64108.2|64088.2|583
1633454100000|2021-10-05 17:15:00|64115.7|64095.7|64118.6|64098.6|64119.9|64102.2|64110|64093.1|561
1633454400000|2021-10-05 17:20:00|64118.9|64098.9|64114.4|64094.4|64123.7|64103.7|64110.7|64090.7|574
1633454700000|2021-10-05 17:25:00|64114.2|64094.2|64121.3|64101.3|64123.3|64104.5|64110.7|64090.7|530
1633455000000|2021-10-05 17:30:00|64121.5|64101.5|64105.8|64085.8|64121.6|64101.6|64104.8|64084.8|456
1633455300000|2021-10-05 17:35:00|64105.2|64085.2|64099.1|64079.1|64109.5|64090.6|64097.7|64077.7|479
1633455600000|2021-10-05 17:40:00|64099.4|64079.4|64102.6|64082.6|64105.8|64085.8|64087.7|64070.4|555
1633455900000|2021-10-05 17:45:00|64102.7|64082.7|64098|64078|64102.8|64082.8|64095.9|64075.9|510
1633456200000|2021-10-05 17:50:00|64097.9|64077.9|64098|64078|64098.5|64078.5|64088.7|64068.7|458
1633456500000|2021-10-05 17:55:00|64097.8|64077.8|64098.4|64078.4|64107.3|64087.3|64095.4|64075.4|538
1633456800000|2021-10-05 18:00:00|64098.5|64078.5|64086.3|64066.3|64103|64083|64080|64060|604
1633457100000|2021-10-05 18:05:00|64086.2|64066.2|64091.8|64071.8|64092.5|64072.5|64085.3|64065.3|415
1633457400000|2021-10-05 18:10:00|64091.9|64071.9|64102.9|64082.9|64103.5|64083.5|64091.4|64071.4|489
1633457700000|2021-10-05 18:15:00|64103.3|64083.3|64115|64095|64115.1|64095.1|64102.2|64082.2|572
1633458000000|2021-10-05 18:20:00|64114.6|64094.6|64121|64101|64121.9|64101.9|64111.9|64093.9|533
1633458300000|2021-10-05 18:25:00|64120.8|64100.8|64125.7|64105.7|64128.1|64108.6|64119.9|64099.9|512
1633458600000|2021-10-05 18:30:00|64125.6|64105.6|64132.3|64112.3|64133.3|64113.3|64124.2|64104.5|562
1633458900000|2021-10-05 18:35:00|64132.4|64112.4|64137.5|64117.5|64139|64121|64130.9|64110.9|568
1633459200000|2021-10-05 18:40:00|64137.6|64117.6|64132.5|64112.5|64140.8|64120.8|64132.2|64112.2|469
1633459500000|2021-10-05 18:45:00|64132.3|64112.3|64133.9|64113.9|64135.7|64115.7|64128.1|64108.8|455
1633459800000|2021-10-05 18:50:00|64134|64114|64138.1|64118.1|64138.5|64120.7|64123.4|64103.4|496
1633460100000|2021-10-05 18:55:00|64138|64118|64142.8|64122.8|64144.1|64126.5|64135.2|64117.6|652
1633460400000|2021-10-05 19:00:00|64141.7|64121.7|64149.3|64134.3|64152.5|64134.6|64138.3|64120.7|595
1633460700000|2021-10-05 19:05:00|64152|64132|64147.9|64127.9|64154.7|64136.6|64144.7|64127.1|484
1633461000000|2021-10-05 19:10:00|64147.6|64127.6|64145.2|64130.2|64151.8|64133.4|64145.1|64126.8|426
1633461300000|2021-10-05 19:15:00|64145.1|64130.1|64147.5|64127.5|64151.1|64131.2|64143.5|64126.3|473
1633461600000|2021-10-05 19:20:00|64147.2|64127.2|64147.3|64127.3|64152.1|64132.7|64142.5|64124.8|534
1633461900000|2021-10-05 19:25:00|64147.6|64127.6|64141|64121|64150.3|64130.3|64137.1|64118.5|566
1633462200000|2021-10-05 19:30:00|64140.9|64120.9|64143.3|64123.3|64150.3|64130.3|64140.9|64120.9|514
1633462500000|2021-10-05 19:35:00|64143.8|64123.8|64147.3|64127.3|64149.6|64130.5|64143.3|64123.3|504
1633462800000|2021-10-05 19:40:00|64147.2|64127.2|64152.3|64132.3|64154.8|64134.8|64145.7|64125.7|498
1633463100000|2021-10-05 19:45:00|64152.4|64132.4|64157|64137|64158.1|64138.1|64150.4|64131.9|468
1633463400000|2021-10-05 19:50:00|64156.8|64136.8|64162.5|64142.5|64163.2|64143.2|64153.4|64134.9|533
1633463700000|2021-10-05 19:55:00|64162.6|64142.6|64148.8|64128.8|64164.2|64144.2|64141.9|64124.4|746
1633464000000|2021-10-05 20:00:00|64149.3|64129.3|64145.1|64125.1|64152.5|64132.5|64133.1|64113.1|646
1633464300000|2021-10-05 20:05:00|64145.2|64125.2|64159.3|64139.3|64159.3|64139.3|64145.2|64125.2|308
1633464600000|2021-10-05 20:10:00|64159.6|64139.6|64158.3|64138.3|64161.1|64141.1|64157.5|64137.5|286
1633464900000|2021-10-05 20:15:00|64157.6|64137.6|64157.4|64137.4|64160|64140.8|64155.5|64135.7|267
1633465200000|2021-10-05 20:20:00|64157.5|64137.5|64153.2|64133.2|64157.5|64137.5|64147.1|64127.1|290
1633465500000|2021-10-05 20:25:00|64153|64133|64151.7|64131.7|64155|64135|64150.7|64130.7|270
1633465800000|2021-10-05 20:30:00|64157.4|64137.4|64148|64128|64159.9|64139.9|64147.1|64127.1|256
1633466100000|2021-10-05 20:35:00|64147.7|64127.7|64144.8|64124.8|64151.9|64131.9|64144.3|64124.3|220
1633466400000|2021-10-05 20:40:00|64144.7|64124.7|64142|64122|64151.2|64131.2|64141.4|64121.4|251
1633466700000|2021-10-05 20:45:00|64142.1|64122.1|64144.5|64124.5|64144.7|64124.7|64139.4|64119.4|287
1633467000000|2021-10-05 20:50:00|64143.5|64123.5|64140.8|64120.8|64148.6|64128.6|64140.2|64120.2|364
1633467300000|2021-10-05 20:55:00|64140.6|64120.6|64146.1|64121.2|64149.1|64127|64135|64115|662
1633467600000|2021-10-05 21:00:00|64155.4|64101.6|64152.1|64077.5|64164.8|64103.7|64137.4|64048.4|74
1633467900000|2021-10-05 21:05:00|64154.7|64073.7|64154|64079.2|64166.3|64100.5|64142.5|64072.7|133
1633468200000|2021-10-05 21:10:00|64154.3|64088.1|64147.1|64101.6|64157.9|64102.1|64146.7|64077.4|50
1633468500000|2021-10-05 21:15:00|64148.4|64100.9|64148.4|64103.3|64157.9|64105.3|64145|64079.4|57
1633468800000|2021-10-05 21:20:00|64154.4|64092.6|64164.4|64083.1|64164.4|64104.4|64146.2|64078|30
1633469100000|2021-10-05 21:25:00|64155.6|64082.6|64172.2|64097.6|64172.2|64101.9|64148.4|64077.5|60
1633469400000|2021-10-05 21:30:00|64155.6|64098.9|64164.5|64120.6|64172.3|64124.6|64153|64098.9|326
1633469700000|2021-10-05 21:35:00|64170.5|64121|64162.7|64132|64175.7|64136.6|64154.9|64120.4|177
1633470000000|2021-10-05 21:40:00|64162.2|64132.5|64164.5|64105.9|64176.3|64136.5|64150.9|64074|218
1633470300000|2021-10-05 21:45:00|64163.1|64106|64158.9|64103.5|64180.1|64118.1|64153.5|64085.5|201
1633470600000|2021-10-05 21:50:00|64161.8|64102.1|64164|64111.8|64170.8|64113.7|64155.3|64088.3|172
1633470900000|2021-10-05 21:55:00|64156.3|64110.5|64161.9|64119.8|64174.2|64124.7|64148.9|64089.3|214
1633471200000|2021-10-05 22:00:00|64161.2|64119.7|64147.5|64127.5|64167.7|64132.5|64138.2|64106.8|496
1633471500000|2021-10-05 22:05:00|64147.4|64127.4|64143.7|64123.7|64151.4|64131.4|64140.7|64120.7|305
1633471800000|2021-10-05 22:10:00|64143.6|64123.6|64142|64122|64144.2|64124.2|64139.9|64119.9|177
1633472100000|2021-10-05 22:15:00|64142.5|64122.5|64134.8|64114.8|64142.6|64122.6|64133.1|64113.1|177
1633472400000|2021-10-05 22:20:00|64135|64115|64130|64110|64135.2|64115.2|64128.5|64108.5|182
1633472700000|2021-10-05 22:25:00|64129.8|64109.8|64138.1|64118.1|64139.2|64119.2|64128|64108|182
1633473000000|2021-10-05 22:30:00|64137.5|64117.5|64137.7|64117.7|64143.4|64123.4|64136.2|64116.2|240
1633473300000|2021-10-05 22:35:00|64137.6|64117.6|64132.2|64112.2|64139.1|64119.1|64131.2|64111.2|224
1633473600000|2021-10-05 22:40:00|64132.8|64112.8|64133.7|64113.7|64134.7|64114.7|64132|64112|170
1633473900000|2021-10-05 22:45:00|64133.4|64113.4|64136.3|64116.3|64139.1|64119.1|64131.5|64111.5|189
1633474200000|2021-10-05 22:50:00|64138.5|64118.5|64137.7|64117.7|64139|64119|64132.7|64112.7|168
1633474500000|2021-10-05 22:55:00|64137.2|64117.2|64141.5|64121.5|64143.9|64123.9|64136.5|64116.5|273
1633474800000|2021-10-05 23:00:00|64141.4|64121.4|64144.2|64124.2|64148.5|64128.5|64139.5|64119.5|351
1633475100000|2021-10-05 23:05:00|64144.8|64124.8|64144.8|64124.8|64147.3|64127.3|64141.1|64121.1|185
1633475400000|2021-10-05 23:10:00|64144.9|64124.9|64151.3|64131.3|64151.7|64131.7|64142.7|64122.7|246
1633475700000|2021-10-05 23:15:00|64151.2|64131.2|64154.1|64134.1|64155.3|64135.3|64143.9|64123.9|279
1633476000000|2021-10-05 23:20:00|64154.2|64134.2|64159.1|64139.1|64161.3|64141.3|64153.6|64133.6|269
1633476300000|2021-10-05 23:25:00|64159.8|64139.8|64158.3|64138.3|64162.8|64142.8|64154.5|64134.5|251
1633476600000|2021-10-05 23:30:00|64157.7|64137.7|64158.5|64138.5|64160.6|64140.6|64156.7|64136.7|240
1633476900000|2021-10-05 23:35:00|64158.6|64138.6|64158.3|64138.3|64159.6|64139.6|64156.7|64136.7|237
1633477200000|2021-10-05 23:40:00|64158.6|64138.6|64152.9|64132.9|64159.4|64139.4|64152|64132|213
1633477500000|2021-10-05 23:45:00|64153.1|64133.1|64152.8|64132.8|64154.5|64134.5|64150.8|64130.8|261
1633477800000|2021-10-05 23:50:00|64152.9|64132.9|64153|64133|64153.7|64133.7|64149.3|64129.3|197
1633478100000|2021-10-05 23:55:00|64152.7|64132.7|64156|64136|64156.5|64136.5|64151|64131|253
1633478400000|2021-10-06 00:00:00|64156.1|64136.1|64146|64126|64165|64145|64143.5|64123.5|609
1633478700000|2021-10-06 00:05:00|64146.1|64126.1|64150|64130|64158.5|64138.5|64145.5|64125.5|555
1633479000000|2021-10-06 00:10:00|64149.7|64129.7|64164.4|64144.4|64166.5|64146.5|64148.9|64128.9|540
1633479300000|2021-10-06 00:15:00|64164.2|64144.2|64169.5|64149.5|64176|64156|64164.1|64144.1|481
1633479600000|2021-10-06 00:20:00|64169.6|64149.6|64158.6|64138.6|64174.6|64154.6|64158.2|64138.2|526
1633479900000|2021-10-06 00:25:00|64158.5|64138.5|64163.8|64143.8|64172.2|64152.2|64158.2|64138.2|528
1633480200000|2021-10-06 00:30:00|64163.3|64143.3|64157.7|64137.7|64164.9|64144.9|64151.6|64131.6|593
1633480500000|2021-10-06 00:35:00|64157.9|64137.9|64165.5|64145.5|64166.1|64146.1|64157|64137|529
1633480800000|2021-10-06 00:40:00|64163.7|64143.7|64165|64145|64171.8|64151.8|64163.1|64143.1|499
1633481100000|2021-10-06 00:45:00|64163.8|64143.8|64160|64140|64165.9|64145.9|64159.6|64139.6|516
1633481400000|2021-10-06 00:50:00|64159.7|64139.7|64155.1|64135.1|64162.8|64142.8|64153.4|64133.4|573
1633481700000|2021-10-06 00:55:00|64154.9|64134.9|64162.1|64142.1|64165.6|64145.6|64150.1|64130.1|539
1633482000000|2021-10-06 01:00:00|64162.2|64142.2|64151.8|64131.8|64162.9|64142.9|64146|64126|745
1633482300000|2021-10-06 01:05:00|64151.7|64131.7|64165.8|64145.8|64169.9|64149.9|64151.5|64131.5|611
1633482600000|2021-10-06 01:10:00|64167.4|64147.4|64173.8|64153.8|64177.3|64157.3|64166.2|64146.2|544
1633482900000|2021-10-06 01:15:00|64172.5|64152.5|64165.3|64145.3|64174.6|64154.6|64164.9|64144.9|649
1633483200000|2021-10-06 01:20:00|64165.1|64145.1|64162.7|64142.7|64166.1|64146.1|64159.2|64139.2|538
1633483500000|2021-10-06 01:25:00|64162.6|64142.6|64176.2|64156.2|64176.7|64156.7|64161.5|64141.5|593
1633483800000|2021-10-06 01:30:00|64176.4|64156.4|64182.7|64162.7|64186.1|64166.1|64173.5|64153.5|717
1633484100000|2021-10-06 01:35:00|64182.4|64162.4|64174.5|64154.5|64190.3|64170.3|64170.1|64150.1|736
1633484400000|2021-10-06 01:40:00|64174.4|64154.4|64174.1|64154.1|64182.2|64162.2|64173.1|64153.1|659
1633484700000|2021-10-06 01:45:00|64174.2|64154.2|64180.2|64160.2|64185.8|64165.8|64171.5|64151.5|673
1633485000000|2021-10-06 01:50:00|64180.1|64160.1|64185|64165|64194.7|64174.7|64177.9|64157.9|665
1633485300000|2021-10-06 01:55:00|64184.1|64164.1|64177.3|64157.3|64184.8|64164.8|64173.7|64153.7|631
1633485600000|2021-10-06 02:00:00|64177.2|64157.2|64182|64162|64182.7|64162.7|64174.3|64154.3|555
1633485900000|2021-10-06 02:05:00|64182.1|64162.1|64186.3|64166.3|64188.9|64168.9|64178.8|64158.8|523
1633486200000|2021-10-06 02:10:00|64186.9|64166.9|64188.5|64168.5|64193.9|64173.9|64186.7|64166.7|523
1633486500000|2021-10-06 02:15:00|64188.4|64168.4|64176.5|64156.5|64190.7|64170.7|64176.5|64156.5|484
1633486800000|2021-10-06 02:20:00|64176.8|64156.8|64159|64139|64177.5|64157.5|64158.7|64138.7|532
1633487100000|2021-10-06 02:25:00|64158.9|64138.9|64160.7|64140.7|64165.6|64145.6|64158.9|64138.9|483
1633487400000|2021-10-06 02:30:00|64160.6|64140.6|64165.9|64145.9|64166.5|64146.5|64156.5|64136.5|471
1633487700000|2021-10-06 02:35:00|64166|64146|64160.2|64140.2|64166|64146|64159.3|64139.3|424
1633488000000|2021-10-06 02:40:00|64160.4|64140.4|64169.1|64149.1|64169.7|64149.7|64160|64140|508
1633488300000|2021-10-06 02:45:00|64169.5|64149.5|64168.1|64148.1|64173.5|64153.5|64167.7|64147.7|580
1633488600000|2021-10-06 02:50:00|64168.2|64148.2|64174.6|64154.6|64176.1|64156.1|64168|64148|594
1633488900000|2021-10-06 02:55:00|64174.5|64154.5|64164.7|64144.7|64176.6|64156.6|64162.6|64142.6|513
1633489200000|2021-10-06 03:00:00|64164.9|64144.9|64165.5|64145.5|64166.3|64146.3|64162|64142|410
1633489500000|2021-10-06 03:05:00|64165.4|64145.4|64165.7|64145.7|64166.7|64146.7|64162.8|64142.8|425
1633489800000|2021-10-06 03:10:00|64165.4|64145.4|64162.2|64142.2|64166.4|64146.4|64158.9|64138.9|415
1633490100000|2021-10-06 03:15:00|64162.1|64142.1|64160.7|64140.7|64163.3|64143.3|64159.1|64139.1|434
1633490400000|2021-10-06 03:20:00|64160.6|64140.6|64162.3|64142.3|64170.7|64150.7|64160.6|64140.6|470
1633490700000|2021-10-06 03:25:00|64162.4|64142.4|64168.5|64148.5|64169.4|64149.4|64159.7|64139.7|403
1633491000000|2021-10-06 03:30:00|64168.4|64148.4|64171.7|64151.7|64174.5|64154.5|64168.3|64148.3|382
1633491300000|2021-10-06 03:35:00|64171.8|64151.8|64174.5|64154.5|64175.5|64155.5|64170.8|64150.8|459
1633491600000|2021-10-06 03:40:00|64174.6|64154.6|64165.8|64145.8|64180|64160|64164.8|64144.8|483
1633491900000|2021-10-06 03:45:00|64166|64146|64165.5|64145.5|64169|64149|64162.3|64142.3|440
1633492200000|2021-10-06 03:50:00|64166.3|64146.3|64163.2|64143.2|64170.6|64150.6|64162.3|64142.3|467
1633492500000|2021-10-06 03:55:00|64162.8|64142.8|64162.9|64142.9|64166|64146|64159.2|64139.2|415
1633492800000|2021-10-06 04:00:00|64162.7|64142.7|64168.3|64148.3|64169.7|64149.7|64161.1|64141.7|384
1633493100000|2021-10-06 04:05:00|64168.8|64148.8|64176.9|64156.9|64178.5|64158.9|64166.7|64146.7|366
1633493400000|2021-10-06 04:10:00|64176.8|64156.8|64190.9|64170.9|64191.8|64171.8|64174.6|64154.6|537
1633493700000|2021-10-06 04:15:00|64191.1|64171.1|64199.7|64179.7|64200.4|64181|64189|64169|597
1633494000000|2021-10-06 04:20:00|64199.8|64179.8|64202.4|64182.4|64203.1|64183.1|64195.4|64176.4|500
1633494300000|2021-10-06 04:25:00|64202.5|64182.5|64213|64193|64213.5|64193.5|64202.3|64182.3|561
1633494600000|2021-10-06 04:30:00|64213.1|64193.1|64207.3|64187.3|64214.4|64194.4|64203|64183|532
1633494900000|2021-10-06 04:35:00|64207.1|64187.1|64210.3|64190.3|64212.7|64192.7|64206.4|64186.8|446
1633495200000|2021-10-06 04:40:00|64209.8|64189.8|64217.7|64197.7|64221.3|64201.3|64207.4|64187.4|518
1633495500000|2021-10-06 04:45:00|64217.5|64197.5|64214.6|64194.6|64218.7|64198.7|64209.5|64191.3|467
1633495800000|2021-10-06 04:50:00|64214.5|64194.5|64212.9|64192.9|64215.5|64195.5|64209.4|64189.4|509
1633496100000|2021-10-06 04:55:00|64212.7|64192.7|64212.7|64192.7|64215.6|64195.6|64210.5|64190.5|449
1633496400000|2021-10-06 05:00:00|64212.9|64192.9|64201.6|64181.6|64213.5|64193.5|64198.6|64178.6|853
1633496700000|2021-10-06 05:05:00|64201.9|64181.9|64196.2|64176.2|64204.8|64184.8|64193.9|64173.9|493
1633497000000|2021-10-06 05:10:00|64196.4|64176.4|64190|64170|64199.7|64179.7|64189.1|64169.7|483
1633497300000|2021-10-06 05:15:00|64190.1|64170.1|64193.5|64173.5|64202.2|64182.2|64189.9|64169.9|506
1633497600000|2021-10-06 05:20:00|64193.9|64173.9|64185.6|64165.6|64196.5|64176.5|64184.3|64164.3|541
1633497900000|2021-10-06 05:25:00|64185.2|64165.2|64189.2|64169.2|64193.6|64173.6|64182.1|64162.1|536
1633498200000|2021-10-06 05:30:00|64189.3|64169.3|64195.1|64175.1|64196.6|64176.6|64186.6|64167.4|579
1633498500000|2021-10-06 05:35:00|64195.2|64175.2|64199.1|64179.1|64202.3|64182.3|64187|64167|643
1633498800000|2021-10-06 05:40:00|64199.2|64179.2|64204.3|64184.3|64207.2|64187.2|64195.9|64175.9|598
1633499100000|2021-10-06 05:45:00|64204.7|64184.7|64204.1|64184.1|64214.3|64194.3|64202.8|64182.8|567
1633499400000|2021-10-06 05:50:00|64204.9|64184.9|64218.5|64198.5|64218.6|64200.8|64203.1|64183.1|490
1633499700000|2021-10-06 05:55:00|64218.7|64198.7|64226.2|64206.2|64229.1|64209.1|64213.1|64195.5|635
1633500000000|2021-10-06 06:00:00|64225.9|64205.9|64244.7|64224.7|64247.4|64227.4|64216.8|64196.8|809
1633500300000|2021-10-06 06:05:00|64245.8|64225.8|64236.7|64216.7|64262.2|64242.2|64236.7|64216.7|785
1633500600000|2021-10-06 06:10:00|64236.6|64216.6|64232.7|64212.7|64238.6|64218.6|64223.5|64203.5|713
1633500900000|2021-10-06 06:15:00|64231.2|64211.2|64228.3|64208.3|64238.9|64218.9|64225.4|64205.4|623
1633501200000|2021-10-06 06:20:00|64228|64208|64242.6|64222.6|64243.1|64223.1|64225.4|64205.4|704
1633501500000|2021-10-06 06:25:00|64242.7|64222.7|64267.6|64247.6|64268.1|64248.1|64240.2|64221.9|668
1633501800000|2021-10-06 06:30:00|64267.9|64247.9|64251.6|64231.6|64267.9|64248.1|64250.9|64230.9|682
1633502100000|2021-10-06 06:35:00|64251.8|64231.8|64235.3|64215.3|64251.8|64231.8|64231|64211|701
1633502400000|2021-10-06 06:40:00|64234.9|64214.9|64238.1|64218.1|64248.2|64228.2|64224.5|64204.5|634
1633502700000|2021-10-06 06:45:00|64237.7|64217.7|64259.1|64239.1|64260.5|64242.8|64234.9|64214.9|691
1633503000000|2021-10-06 06:50:00|64259.3|64239.3|64255.9|64235.9|64265.5|64247.5|64248.1|64228.1|690
1633503300000|2021-10-06 06:55:00|64253.6|64238.6|64254.3|64239.3|64262.5|64245|64245.7|64227.8|774
1633503600000|2021-10-06 07:00:00|64254|64239|64276.6|64256.6|64279.9|64259.9|64243.2|64225|901
1633503900000|2021-10-06 07:05:00|64276.4|64256.4|64267.3|64252.3|64278.3|64258.3|64258.6|64240.5|940
1633504200000|2021-10-06 07:10:00|64267.4|64252.4|64287.2|64267.2|64302.7|64282.7|64267.4|64250.5|933
1633504500000|2021-10-06 07:15:00|64287.5|64267.5|64266.8|64246.8|64287.9|64267.9|64263.1|64244.5|867
1633504800000|2021-10-06 07:20:00|64266.9|64246.9|64281.7|64261.7|64285.2|64265.2|64262.3|64242.3|856
1633505100000|2021-10-06 07:25:00|64281.8|64261.8|64295.4|64275.4|64301.3|64281.3|64279.1|64259.1|898
1633505400000|2021-10-06 07:30:00|64295.8|64275.8|64306.8|64286.8|64311.1|64291.1|64291.9|64271.9|857
1633505700000|2021-10-06 07:35:00|64307.7|64287.7|64295.1|64275.1|64329.4|64309.4|64294.7|64274.7|923
1633506000000|2021-10-06 07:40:00|64295.4|64275.4|64278.2|64258.2|64312.1|64292.1|64277.3|64257.3|808
1633506300000|2021-10-06 07:45:00|64278.9|64258.9|64315.6|64295.6|64315.7|64298.1|64275.5|64256.7|879
1633506600000|2021-10-06 07:50:00|64315.5|64295.5|64340.8|64325.8|64366.1|64346.1|64307.4|64289|962
1633506900000|2021-10-06 07:55:00|64341|64326|64376.9|64356.9|64377.6|64358.4|64335.4|64318.5|918
1633507200000|2021-10-06 08:00:00|64376.8|64356.8|64368|64353|64393.8|64374|64361.5|64344.1|960
1633507500000|2021-10-06 08:05:00|64370.6|64350.6|64370.5|64350.5|64371.9|64354.5|64352.9|64335.6|903
1633507800000|2021-10-06 08:10:00|64368.3|64353.3|64370.9|64355.9|64376|64358.9|64361.7|64341.7|819
1633508100000|2021-10-06 08:15:00|64370.7|64355.7|64369.9|64354.9|64382|64364.2|64364.2|64344.3|751
1633508400000|2021-10-06 08:20:00|64369.6|64354.6|64367|64347|64388.3|64372|64362.3|64345.2|858
1633508700000|2021-10-06 08:25:00|64367.1|64347.1|64364.3|64349.3|64373.9|64355.1|64359.6|64342.6|784
1633509000000|2021-10-06 08:30:00|64364|64349|64359.4|64339.4|64369.9|64353.7|64353.7|64336.5|868
1633509300000|2021-10-06 08:35:00|64359|64339|64378.1|64363.1|64382.2|64365.3|64354|64336.2|768
1633509600000|2021-10-06 08:40:00|64378.3|64363.3|64392|64377|64392|64377|64373.4|64356.2|780
1633509900000|2021-10-06 08:45:00|64392.5|64377.5|64404.4|64384.4|64408.9|64390.6|64388.7|64371.6|882
1633510200000|2021-10-06 08:50:00|64404.5|64384.5|64390.4|64375.4|64409.5|64389.7|64380.5|64363.2|788
1633510500000|2021-10-06 08:55:00|64390.3|64375.3|64405.1|64385.1|64410|64390|64387.8|64370.1|806
1633510800000|2021-10-06 09:00:00|64405|64385|64397.3|64377.3|64411.8|64391.8|64390.1|64372.2|867
1633511100000|2021-10-06 09:05:00|64397|64377|64413.2|64393.2|64413.2|64394.9|64394.7|64377|811
1633511400000|2021-10-06 09:10:00|64412.8|64392.8|64439.6|64419.6|64468.9|64434.8|64412.7|64392.8|917
1633511700000|2021-10-06 09:15:00|64439.5|64419.5|64429.5|64409.5|64449.2|64429.2|64429|64409|820
1633512000000|2021-10-06 09:20:00|64430.1|64410.1|64425.7|64405.7|64431|64411|64417.6|64397.6|795
1633512300000|2021-10-06 09:25:00|64425.6|64405.6|64431.1|64416.1|64436.7|64417.5|64417.5|64397.5|791
1633512600000|2021-10-06 09:30:00|64433.1|64413.1|64427.5|64407.5|64444.5|64426.1|64418.7|64400.4|851
1633512900000|2021-10-06 09:35:00|64427.1|64407.1|64456.6|64436.6|64460.7|64440.7|64426.6|64406.6|816
1633513200000|2021-10-06 09:40:00|64456.5|64436.5|64463.1|64443.1|64471|64453.5|64449|64429|870
1633513500000|2021-10-06 09:45:00|64463|64443|64453|64433|64463.3|64443.3|64447.4|64427.9|755
1633513800000|2021-10-06 09:50:00|64453.3|64433.3|64453.3|64433.3|64461.1|64441.1|64445.2|64426.4|762
1633514100000|2021-10-06 09:55:00|64453.4|64433.4|64466.5|64446.5|64470.4|64451|64452|64432.3|796
1633514400000|2021-10-06 10:00:00|64466.8|64446.8|64516.6|64496.6|64522.5|64502.5|64465.2|64446.1|906
1633514700000|2021-10-06 10:05:00|64516.7|64496.7|64524.8|64504.8|64528.5|64509.4|64503.6|64483.6|887
1633515000000|2021-10-06 10:10:00|64524.6|64504.6|64523.5|64503.5|64536.8|64516.8|64512.8|64492.8|850
1633515300000|2021-10-06 10:15:00|64523.6|64503.6|64499.9|64479.9|64525.6|64505.6|64499.1|64479.1|839
1633515600000|2021-10-06 10:20:00|64500|64480|64527.4|64507.4|64538.3|64518.3|64499.6|64479.6|819
1633515900000|2021-10-06 10:25:00|64527.6|64507.6|64507.6|64487.6|64528.9|64508.9|64506.1|64486.1|765
1633516200000|2021-10-06 10:30:00|64507.5|64487.5|64504.8|64484.8|64513|64493|64495.4|64475.4|792
1633516500000|2021-10-06 10:35:00|64504.6|64484.6|64500.4|64485.4|64505.1|64485.7|64492.1|64472.1|731
1633516800000|2021-10-06 10:40:00|64500.5|64485.5|64495.3|64475.3|64504.5|64487.3|64488.2|64471|709
1633517100000|2021-10-06 10:45:00|64495.2|64475.2|64487.2|64472.2|64497.8|64480|64485.5|64467.9|658
1633517400000|2021-10-06 10:50:00|64487.3|64472.3|64480.7|64465.7|64492.7|64476.2|64480.7|64463.2|667
1633517700000|2021-10-06 10:55:00|64481.1|64466.1|64498.2|64478.2|64499.4|64479.6|64480.4|64463.6|773
1633518000000|2021-10-06 11:00:00|64499.3|64479.3|64462.2|64447.2|64503.6|64486.6|64461.9|64444.3|774
1633518300000|2021-10-06 11:05:00|64461.6|64446.6|64481.5|64466.5|64486.8|64469.8|64461.6|64444.3|684
1633518600000|2021-10-06 11:10:00|64480.8|64465.8|64491.7|64476.7|64493.9|64478.9|64479|64461.4|763
1633518900000|2021-10-06 11:15:00|64491.1|64476.1|64474.1|64459.1|64491.7|64476.7|64464.7|64447.6|750
1633519200000|2021-10-06 11:20:00|64474.3|64459.3|64472.7|64457.7|64479.1|64463.6|64466.1|64449.3|682
1633519500000|2021-10-06 11:25:00|64472.3|64457.3|64479.4|64459.4|64481.2|64461.2|64459.5|64441.3|800
1633519800000|2021-10-06 11:30:00|64479.8|64459.8|64484.5|64464.5|64490.7|64470.7|64473.4|64453.4|771
1633520100000|2021-10-06 11:35:00|64484.4|64464.4|64484|64464|64489.8|64469.8|64475.7|64457.6|694
1633520400000|2021-10-06 11:40:00|64484.1|64464.1|64475.9|64455.9|64489.2|64469.7|64474.9|64454.9|664
1633520700000|2021-10-06 11:45:00|64476|64456|64497.3|64477.3|64497.6|64477.6|64472.7|64452.9|742
1633521000000|2021-10-06 11:50:00|64497.1|64477.1|64502.3|64482.3|64502.4|64482.4|64492.2|64472.2|716
1633521300000|2021-10-06 11:55:00|64501.9|64481.9|64493.5|64473.5|64501.9|64481.9|64479.4|64459.4|872
1633521600000|2021-10-06 12:00:00|64492.9|64472.9|64493.7|64473.7|64498.6|64478.6|64483.6|64464.9|830
1633521900000|2021-10-06 12:05:00|64493.5|64473.5|64477|64457|64497.5|64478.6|64462.7|64442.7|838
1633522200000|2021-10-06 12:10:00|64476.8|64456.8|64467.8|64447.8|64477.6|64457.6|64454.1|64434.1|851
1633522500000|2021-10-06 12:15:00|64469.2|64449.2|64495.7|64475.7|64495.9|64475.9|64468.2|64448.2|1026
1633522800000|2021-10-06 12:20:00|64497.2|64477.2|64471.3|64451.3|64497.2|64477.2|64461.8|64443.1|955
1633523100000|2021-10-06 12:25:00|64471|64451|64458.4|64438.4|64482.1|64464.2|64458.1|64438.2|901
1633523400000|2021-10-06 12:30:00|64459.1|64439.1|64441.7|64421.7|64461.8|64441.8|64438.5|64418.5|928
1633523700000|2021-10-06 12:35:00|64442|64422|64467.3|64452.3|64480.6|64463.1|64441.7|64422|879
1633524000000|2021-10-06 12:40:00|64466.5|64451.5|64456.8|64436.8|64466.5|64451.5|64438.4|64422.1|946
1633524300000|2021-10-06 12:45:00|64456.9|64436.9|64453.1|64438.1|64471.5|64454.2|64445.6|64428.2|878
1633524600000|2021-10-06 12:50:00|64452.8|64437.8|64467.3|64452.3|64467.4|64452.3|64443.6|64426|864
1633524900000|2021-10-06 12:55:00|64466.1|64451.1|64451.5|64436.5|64475.1|64455.5|64442.3|64425.1|823
1633525200000|2021-10-06 13:00:00|64451|64436|64446.6|64426.6|64458.4|64440.5|64435.2|64417|818
1633525500000|2021-10-06 13:05:00|64444.8|64424.8|64452.1|64432.1|64460.8|64440.8|64441.7|64422.4|759
1633525800000|2021-10-06 13:10:00|64452|64432|64437.3|64417.3|64458.5|64438.5|64429.7|64412|798
1633526100000|2021-10-06 13:15:00|64437.4|64417.4|64465.7|64445.7|64466|64446|64436.3|64416.7|802
1633526400000|2021-10-06 13:20:00|64465.8|64445.8|64476|64456|64482.8|64462.8|64456.4|64436.4|845
1633526700000|2021-10-06 13:25:00|64476.2|64456.2|64463|64443|64482.6|64463.7|64460.6|64440.6|813
1633527000000|2021-10-06 13:30:00|64462.9|64442.9|64447.5|64427.5|64470.2|64450.2|64438.7|64418.7|1016
1633527300000|2021-10-06 13:35:00|64447|64427|64422.9|64407.9|64447.1|64427.1|64422.9|64404.8|957
1633527600000|2021-10-06 13:40:00|64423.1|64408.1|64433.3|64413.3|64435.3|64417.8|64411.5|64392.8|942
1633527900000|2021-10-06 13:45:00|64433.7|64413.7|64443.1|64428.1|64447.1|64428.6|64430.3|64412.8|950
1633528200000|2021-10-06 13:50:00|64443|64428|64468.7|64448.7|64474.3|64456|64442.9|64427.9|948
1633528500000|2021-10-06 13:55:00|64468.1|64448.1|64465|64450|64486.3|64468.3|64455.2|64437.1|961
1633528800000|2021-10-06 14:00:00|64465.3|64450.3|64494.5|64474.5|64501.1|64481.1|64465.3|64450.3|1004
1633529100000|2021-10-06 14:05:00|64494.2|64474.2|64484.2|64469.2|64509|64490.6|64475|64457|1002
1633529400000|2021-10-06 14:10:00|64484.6|64469.6|64474.1|64454.1|64500.1|64481.3|64472.2|64454.1|952
1633529700000|2021-10-06 14:15:00|64471.4|64456.4|64502|64482|64503.1|64486.2|64470.5|64453.3|927
1633530000000|2021-10-06 14:20:00|64499.4|64484.4|64459.4|64439.4|64502.7|64485.5|64458|64438|971
1633530300000|2021-10-06 14:25:00|64459.8|64439.8|64447.9|64427.9|64469|64451.7|64442.9|64424.2|924
1633530600000|2021-10-06 14:30:00|64446.7|64426.7|64434.8|64414.8|64454.7|64436.2|64428.2|64408.3|973
1633530900000|2021-10-06 14:35:00|64434.4|64414.4|64428.5|64413.5|64438.6|64418.6|64426.6|64408.8|918
1633531200000|2021-10-06 14:40:00|64427.7|64412.7|64426.2|64406.2|64437.4|64420|64415.9|64395.9|865
1633531500000|2021-10-06 14:45:00|64426|64406|64417.4|64402.4|64436.8|64421.8|64417.4|64401.1|895
1633531800000|2021-10-06 14:50:00|64416.9|64401.9|64415.4|64400.4|64425.6|64408.1|64394.4|64374.4|975
1633532100000|2021-10-06 14:55:00|64414.6|64399.6|64468.9|64453.9|64476.7|64456.7|64414.6|64395.8|1041
1633532400000|2021-10-06 15:00:00|64468.1|64453.1|64481.8|64466.8|64485.8|64468|64455.8|64438.7|1002
1633532700000|2021-10-06 15:05:00|64482.2|64467.2|64511|64496|64512.3|64497.2|64481.7|64466.7|880
1633533000000|2021-10-06 15:10:00|64511.2|64496.2|64492.5|64472.5|64515.7|64499.8|64483.5|64465.2|933
1633533300000|2021-10-06 15:15:00|64492.3|64472.3|64498.3|64478.3|64499|64479.8|64481.3|64462|779
1633533600000|2021-10-06 15:20:00|64498.9|64478.9|64521.2|64506.2|64524|64506.2|64498.5|64478.5|916
1633533900000|2021-10-06 15:25:00|64521.1|64506.1|64514.6|64494.6|64525.4|64507.4|64503.4|64485.9|813
1633534200000|2021-10-06 15:30:00|64514.8|64494.8|64514.3|64494.3|64519.4|64501.5|64505|64487.3|806
1633534500000|2021-10-06 15:35:00|64513.9|64493.9|64490.1|64470.1|64516|64498.3|64490.1|64470.1|760
1633534800000|2021-10-06 15:40:00|64490.8|64470.8|64502.1|64482.1|64507|64487|64486.7|64466.7|806
1633535100000|2021-10-06 15:45:00|64502|64482|64478|64458|64502.4|64482.4|64476.5|64457.5|794
1633535400000|2021-10-06 15:50:00|64477.8|64457.8|64463.2|64443.2|64479.9|64461.5|64461.9|64443|719
1633535700000|2021-10-06 15:55:00|64463.5|64443.5|64454.5|64434.5|64463.5|64443.5|64452.3|64432.3|726
1633536000000|2021-10-06 16:00:00|64454|64434|64437.5|64417.5|64455.5|64435.5|64433|64413|759
1633536300000|2021-10-06 16:05:00|64437.7|64417.7|64431.1|64411.1|64453.7|64433.7|64428.8|64411|735
1633536600000|2021-10-06 16:10:00|64431.4|64411.4|64425.1|64405.1|64432.9|64413.8|64420.2|64401.9|630
1633536900000|2021-10-06 16:15:00|64425.6|64405.6|64430.7|64410.7|64440.1|64420.1|64423.2|64405.3|678
1633537200000|2021-10-06 16:20:00|64431|64411|64436.8|64416.8|64440.5|64420.5|64427.3|64408.7|613
1633537500000|2021-10-06 16:25:00|64436.7|64416.7|64449.4|64429.4|64452.6|64432.6|64426.3|64406.3|712
1633537800000|2021-10-06 16:30:00|64449.6|64429.6|64439.2|64419.2|64453.1|64435|64428.1|64408.1|672
1633538100000|2021-10-06 16:35:00|64439.3|64419.3|64448.8|64428.8|64450.4|64430.4|64436.9|64419.2|662
1633538400000|2021-10-06 16:40:00|64448.9|64428.9|64442.1|64422.1|64449.2|64429.5|64436.7|64419|610
1633538700000|2021-10-06 16:45:00|64441.6|64421.6|64459.1|64439.1|64459.6|64440|64429.7|64411.1|676
1633539000000|2021-10-06 16:50:00|64458.9|64438.9|64462.3|64442.3|64470.4|64450.4|64453.4|64436|679
1633539300000|2021-10-06 16:55:00|64462.2|64442.2|64461.1|64441.1|64467.8|64450.4|64453.8|64436.6|574
1633539600000|2021-10-06 17:00:00|64461|64441|64448.3|64428.3|64461|64442|64447.8|64428.3|649
1633539900000|2021-10-06 17:05:00|64447.8|64427.8|64455.1|64435.1|64457.9|64439.9|64428.7|64408.7|692
1633540200000|2021-10-06 17:10:00|64454.5|64434.5|64449.1|64429.1|64459.4|64440.5|64445.9|64425.9|513
1633540500000|2021-10-06 17:15:00|64448.4|64428.4|64449.5|64429.5|64450.3|64430.3|64438.1|64420.3|552
1633540800000|2021-10-06 17:20:00|64449.7|64429.7|64444.2|64424.2|64455.2|64435.2|64443.9|64423.9|596
1633541100000|2021-10-06 17:25:00|64444.1|64424.1|64446.4|64426.4|64452.2|64432.2|64442.3|64422.3|657
1633541400000|2021-10-06 17:30:00|64446.5|64426.5|64424.5|64404.5|64446.7|64426.7|64421.9|64403.1|730
1633541700000|2021-10-06 17:35:00|64424.2|64404.2|64420.8|64400.8|64427.7|64409.1|64415.9|64396.6|662
1633542000000|2021-10-06 17:40:00|64420.7|64400.7|64418.6|64398.6|64429.3|64409.3|64415.8|64396.2|585
1633542300000|2021-10-06 17:45:00|64418.3|64398.3|64413.8|64393.8|64450.5|64429.7|64386.7|64364.2|733
1633542600000|2021-10-06 17:50:00|64413.7|64393.7|64447.6|64427.6|64451.5|64431.5|64412.9|64392.9|762
1633542900000|2021-10-06 17:55:00|64447.3|64427.3|64416.8|64396.8|64453.7|64433.7|64416.8|64396.8|768
1633543200000|2021-10-06 18:00:00|64415.8|64395.8|64419.3|64399.3|64428.1|64408.1|64409.5|64389.5|851
1633543500000|2021-10-06 18:05:00|64419.4|64399.4|64408.2|64388.2|64421.3|64401.3|64404.6|64384.6|681
1633543800000|2021-10-06 18:10:00|64407.8|64387.8|64404.5|64384.5|64410.4|64390.4|64395.7|64375.7|739
1633544100000|2021-10-06 18:15:00|64405|64385|64408.3|64388.3|64418|64398|64401.2|64381.2|652
1633544400000|2021-10-06 18:20:00|64407.3|64387.3|64408|64388|64414.6|64394.6|64402.2|64384.3|625
1633544700000|2021-10-06 18:25:00|64407.9|64387.9|64419.3|64399.3|64421.9|64401.9|64403.9|64383.9|712
1633545000000|2021-10-06 18:30:00|64419.4|64399.4|64423.1|64403.1|64425.9|64406.9|64417.4|64397.4|577
1633545300000|2021-10-06 18:35:00|64423.2|64403.2|64416.6|64396.6|64431.1|64412|64416.2|64396.2|633
1633545600000|2021-10-06 18:40:00|64416.8|64396.8|64412.9|64392.9|64417.3|64397.8|64409.9|64389.9|531
1633545900000|2021-10-06 18:45:00|64413.3|64393.3|64403.9|64383.9|64413.7|64393.7|64398.6|64378.6|514
1633546200000|2021-10-06 18:50:00|64404.8|64384.8|64417.3|64397.3|64419.9|64399.9|64399.1|64379.1|706
1633546500000|2021-10-06 18:55:00|64417.6|64397.6|64417.2|64397.2|64419.9|64401.7|64415.6|64397|59
1633546800000|2021-10-06 19:00:00|64422.6|64402.6|64414.4|64394.4|64432.8|64412.8|64404.3|64384.3|684
1633547100000|2021-10-06 19:05:00|64414.8|64394.8|64412.1|64392.1|64417.9|64397.9|64408.5|64390.4|566
1633547400000|2021-10-06 19:10:00|64412|64392|64395.8|64375.8|64412.4|64394|64393.3|64373.3|667
1633547700000|2021-10-06 19:15:00|64395.9|64375.9|64397.6|64377.6|64403|64384.1|64392.4|64372.7|603
1633548000000|2021-10-06 19:20:00|64397.4|64377.4|64397.1|64377.1|64403.7|64384.3|64396.5|64376.5|506
1633548300000|2021-10-06 19:25:00|64397.5|64377.5|64389.2|64369.2|64399.6|64379.6|64384|64364.5|600
1633548600000|2021-10-06 19:30:00|64389.3|64369.3|64385.6|64365.6|64390.1|64370.1|64381.4|64362.7|547
1633548900000|2021-10-06 19:35:00|64385.7|64365.7|64391.3|64371.3|64392.1|64373.4|64383.5|64363.5|609
1633549200000|2021-10-06 19:40:00|64391.4|64371.4|64389.4|64369.4|64391.8|64374.2|64384|64365.6|555
1633549500000|2021-10-06 19:45:00|64389.9|64369.9|64387.8|64367.8|64396.6|64376.6|64386.5|64366.5|574
1633549800000|2021-10-06 19:50:00|64387.9|64367.9|64384.2|64364.2|64389.6|64369.6|64382.9|64362.9|565
1633550100000|2021-10-06 19:55:00|64384.3|64364.3|64374.2|64354.2|64384.8|64364.8|64372.5|64352.5|590
1633550400000|2021-10-06 20:00:00|64375.5|64355.5|64381.5|64361.5|64382.7|64362.7|64372.1|64352.1|400
1633550700000|2021-10-06 20:05:00|64381.4|64361.4|64381.1|64361.1|64381.8|64361.8|64379.2|64359.2|209
1633551000000|2021-10-06 20:10:00|64381.2|64361.2|64387.1|64367.1|64387.5|64367.5|64381.2|64361.2|293
1633551300000|2021-10-06 20:15:00|64387|64367|64382|64362|64387.2|64367.2|64380.9|64360.9|257
1633551600000|2021-10-06 20:20:00|64381.9|64361.9|64376.6|64356.6|64381.9|64361.9|64375.6|64355.6|187
1633551900000|2021-10-06 20:25:00|64376.4|64356.4|64378.6|64358.6|64384.1|64364.1|64375.8|64355.8|257
1633552200000|2021-10-06 20:30:00|64377.2|64357.2|64385.5|64365.5|64386|64366|64369.7|64349.7|326
1633552500000|2021-10-06 20:35:00|64385.4|64365.4|64381.6|64361.6|64385.4|64365.4|64372.8|64352.8|320
1633552800000|2021-10-06 20:40:00|64380.1|64360.1|64383.3|64363.3|64384.9|64364.9|64377|64357|361
1633553100000|2021-10-06 20:45:00|64383.8|64363.8|64385.6|64365.6|64386.4|64366.4|64380.3|64360.3|503
1633553400000|2021-10-06 20:50:00|64385.8|64365.8|64383|64363|64386.9|64366.9|64381.1|64361.1|479
1633553700000|2021-10-06 20:55:00|64382.6|64362.6|64396.7|64359.6|64396.8|64369.4|64381|64356.5|430
1633554000000|2021-10-06 21:00:00|64401.3|64359|64398.4|64354.6|64403.7|64362.9|64396.3|64353.7|31
1633554300000|2021-10-06 21:05:00|64411.7|64347.3|64410.4|64346.1|64411.7|64365.2|64395.6|64329|95
1633554600000|2021-10-06 21:10:00|64410.8|64348.3|64404.2|64347.2|64414.5|64375.5|64387.5|64344.3|175
1633554900000|2021-10-06 21:15:00|64400.5|64354.2|64394.6|64364.7|64409.9|64372.3|64389.5|64346.5|166
1633555200000|2021-10-06 21:20:00|64394|64367.3|64386.1|64366.1|64397.5|64372.2|64386.1|64357.4|102
1633555500000|2021-10-06 21:25:00|64386.3|64366.3|64391.5|64371.5|64413.6|64380|64386.3|64358.9|179
1633555800000|2021-10-06 21:30:00|64391.3|64370.3|64405.6|64369.3|64413.9|64372.4|64391.3|64358.4|178
1633556100000|2021-10-06 21:35:00|64406.1|64369|64405.5|64375.4|64413.6|64377.8|64401.3|64361.4|169
1633556400000|2021-10-06 21:40:00|64405|64375.3|64407.2|64371.1|64411.1|64380|64397.8|64367.8|118
1633556700000|2021-10-06 21:45:00|64403.1|64371.8|64399.3|64375|64406.6|64378.1|64392|64366.6|240
1633557000000|2021-10-06 21:50:00|64403.4|64371.4|64402|64371.7|64405.8|64379.2|64395.1|64368.9|217
1633557300000|2021-10-06 21:55:00|64401.9|64373.9|64399.7|64373.8|64403.2|64377.5|64395.8|64369.6|222
1633557600000|2021-10-06 22:00:00|64398.1|64372|64389.5|64369.5|64399.4|64372|64384.9|64364|386
1633557900000|2021-10-06 22:05:00|64390|64370|64386.1|64366.1|64392|64372|64386.1|64366.1|219
1633558200000|2021-10-06 22:10:00|64386.4|64366.4|64386.4|64366.4|64387.7|64367.7|64384.6|64364.6|157
1633558500000|2021-10-06 22:15:00|64386.2|64366.2|64386.9|64366.9|64387.8|64367.8|64380.5|64360.5|252
1633558800000|2021-10-06 22:20:00|64387|64367|64392.3|64372.3|64393.3|64373.3|64381.3|64361.3|391
1633559100000|2021-10-06 22:25:00|64392|64372|64393.3|64373.3|64394.9|64374.9|64390.9|64370.9|175
1633559400000|2021-10-06 22:30:00|64392.9|64372.9|64386|64366|64394|64374|64385.7|64365.7|174
1633559700000|2021-10-06 22:35:00|64386.3|64366.3|64383.2|64363.2|64386.5|64366.5|64382.6|64362.6|171
1633560000000|2021-10-06 22:40:00|64383.3|64363.3|64386|64366|64387.3|64367.3|64383.3|64363.3|151
1633560300000|2021-10-06 22:45:00|64386.1|64366.1|64389.6|64369.6|64390.2|64370.2|64384.2|64364.2|171
1633560600000|2021-10-06 22:50:00|64390|64370|64392.7|64372.7|64393.3|64373.3|64389|64369|216
1633560900000|2021-10-06 22:55:00|64392.6|64372.6|64398.3|64378.3|64398.5|64378.5|64392.5|64372.5|151
1633561200000|2021-10-06 23:00:00|64398.1|64378.1|64398.2|64378.2|64404.4|64384.4|64397.6|64377.6|228
1633561500000|2021-10-06 23:05:00|64398.3|64378.3|64400.5|64380.5|64403|64383|64396.5|64376.5|208
1633561800000|2021-10-06 23:10:00|64401.1|64381.1|64400.4|64380.4|64402.2|64382.2|64399.3|64379.3|180
1633562100000|2021-10-06 23:15:00|64400.5|64380.5|64400.4|64380.4|64403.9|64383.9|64399.8|64379.8|176
1633562400000|2021-10-06 23:20:00|64400.5|64380.5|64400.5|64380.5|64401.2|64381.2|64400.1|64380.1|183
1633562700000|2021-10-06 23:25:00|64400.6|64380.6|64403.2|64383.2|64404|64384|64399.5|64379.5|239
1633563000000|2021-10-06 23:30:00|64403.1|64383.1|64401.6|64381.6|64409.4|64389.4|64400.8|64380.8|239
1633563300000|2021-10-06 23:35:00|64401.3|64381.3|64399|64379|64404.7|64384.7|64397.1|64377.1|284
1633563600000|2021-10-06 23:40:00|64399.3|64379.3|64397.2|64377.2|64401.4|64381.4|64394|64374|274
1633563900000|2021-10-06 23:45:00|64397.6|64377.6|64398.2|64378.2|64399.8|64379.8|64394.2|64374.2|443
1633564200000|2021-10-06 23:50:00|64398.8|64378.8|64394.9|64374.9|64400|64380|64394.4|64374.4|407
1633564500000|2021-10-06 23:55:00|64395.1|64375.1|64394.8|64374.8|64396.3|64376.3|64391.5|64371.5|316
1633564800000|2021-10-07 00:00:00|64395|64375|64397.5|64377.5|64398.8|64380.5|64387|64367|628
1633565100000|2021-10-07 00:05:00|64397.4|64377.4|64382.8|64362.8|64398.3|64378.3|64381.3|64361.3|707
1633565400000|2021-10-07 00:10:00|64383|64363|64374.1|64354.1|64386.3|64366.3|64371.9|64351.9|581
1633565700000|2021-10-07 00:15:00|64374.2|64354.2|64380.4|64360.4|64380.5|64360.5|64370.9|64350.9|468
1633566000000|2021-10-07 00:20:00|64379.9|64359.9|64385.7|64365.7|64396.5|64376.5|64379.9|64359.9|593
1633566300000|2021-10-07 00:25:00|64386.8|64366.8|64380.8|64360.8|64390.3|64370.3|64374.4|64354.4|511
1633566600000|2021-10-07 00:30:00|64381.7|64361.7|64373.9|64353.9|64382.1|64362.1|64369|64349|531
1633566900000|2021-10-07 00:35:00|64374.2|64354.2|64369.5|64349.5|64375|64355|64366.3|64346.7|559
1633567200000|2021-10-07 00:40:00|64369.6|64349.6|64369.2|64349.2|64374.7|64354.7|64366.8|64347.2|645
1633567500000|2021-10-07 00:45:00|64369|64349|64367.1|64347.1|64372.8|64353.7|64363.6|64343.6|615
1633567800000|2021-10-07 00:50:00|64367.5|64347.5|64365.8|64345.8|64370.7|64350.7|64360.2|64340.2|648
1633568100000|2021-10-07 00:55:00|64365.1|64345.1|64376|64356|64379.7|64359.7|64365.1|64345.1|613
1633568400000|2021-10-07 01:00:00|64376.1|64356.1|64386.2|64366.2|64389.6|64369.6|64372.3|64352.3|648
1633568700000|2021-10-07 01:05:00|64386.3|64366.3|64391.5|64371.5|64392.2|64373.3|64383.5|64363.5|530
1633569000000|2021-10-07 01:10:00|64391.4|64371.4|64398|64378|64404.6|64384.6|64391.1|64371.1|529
1633569300000|2021-10-07 01:15:00|64397.9|64377.9|64399.7|64379.7|64401.6|64381.6|64393|64373|565
1633569600000|2021-10-07 01:20:00|64399.6|64379.6|64411|64391|64411.6|64391.6|64397|64377|541
1633569900000|2021-10-07 01:25:00|64411.1|64391.1|64395.9|64375.9|64415|64395|64394.5|64375|527
1633570200000|2021-10-07 01:30:00|64395.8|64375.8|64386.4|64366.4|64400.6|64380.6|64385.5|64365.5|613
1633570500000|2021-10-07 01:35:00|64385.7|64365.7|64372|64352|64387.9|64369.2|64372|64352|581
1633570800000|2021-10-07 01:40:00|64371.9|64351.9|64379|64359|64379.8|64359.8|64371|64351|573
1633571100000|2021-10-07 01:45:00|64380.2|64360.2|64386.5|64366.5|64386.6|64366.6|64375.9|64356.4|558
1633571400000|2021-10-07 01:50:00|64386.3|64366.3|64381.9|64361.9|64389.4|64369.4|64380.4|64361.1|478
1633571700000|2021-10-07 01:55:00|64382.1|64362.1|64385|64365|64385.3|64365.3|64375|64355|447
1633572000000|2021-10-07 02:00:00|64384.8|64364.8|64399.2|64379.2|64400.3|64380.3|64384.8|64364.8|497
1633572300000|2021-10-07 02:05:00|64399.3|64379.3|64391.1|64371.1|64401|64381|64388.6|64370.6|556
1633572600000|2021-10-07 02:10:00|64391.2|64371.2|64391.2|64371.2|64394.4|64374.4|64386.8|64367.3|500
1633572900000|2021-10-07 02:15:00|64391.3|64371.3|64389.2|64374.2|64395.4|64377.4|64389.2|64369.8|485
1633573200000|2021-10-07 02:20:00|64391.5|64371.5|64391.3|64371.3|64394.6|64374.6|64387.7|64367.7|440
1633573500000|2021-10-07 02:25:00|64391.6|64371.6|64388.5|64368.5|64392.2|64372.2|64381.9|64364.2|370
1633573800000|2021-10-07 02:30:00|64388.6|64368.6|64382.9|64362.9|64389|64369|64382.2|64362.5|377
1633574100000|2021-10-07 02:35:00|64383|64363|64385.4|64365.4|64386.3|64369|64379.3|64361.7|360
1633574400000|2021-10-07 02:40:00|64383.9|64368.9|64391.8|64371.8|64392.6|64372.6|64383|64365.6|303
1633574700000|2021-10-07 02:45:00|64392.1|64372.1|64392.4|64372.4|64400|64380|64389.1|64371|350
1633575000000|2021-10-07 02:50:00|64392.5|64372.5|64398.3|64378.3|64398.6|64378.6|64389.4|64370.2|325
1633575300000|2021-10-07 02:55:00|64398.5|64378.5|64397.2|64377.2|64401.3|64381.3|64394.1|64374.1|394
1633575600000|2021-10-07 03:00:00|64397.3|64377.3|64392|64372|64399.5|64379.5|64388.6|64368.6|355
1633575900000|2021-10-07 03:05:00|64391.9|64371.9|64398.9|64378.9|64399|64379|64388.8|64368.8|344
1633576200000|2021-10-07 03:10:00|64399|64379|64399.8|64379.8|64403.7|64383.7|64395.3|64376.8|361
1633576500000|2021-10-07 03:15:00|64399.9|64379.9|64400.4|64380.4|64403.7|64383.7|64395.2|64376.6|389
1633576800000|2021-10-07 03:20:00|64400.3|64380.3|64407.8|64387.8|64409.2|64390.8|64397.4|64379.3|362
1633577100000|2021-10-07 03:25:00|64407.9|64387.9|64398.8|64378.8|64408.1|64388.1|64398.3|64378.3|308
1633577400000|2021-10-07 03:30:00|64398.7|64378.7|64402.3|64382.3|64404.2|64384.6|64398|64378.4|427
1633577700000|2021-10-07 03:35:00|64402.4|64382.4|64399.4|64379.4|64405|64386.5|64396.9|64379.1|373
1633578000000|2021-10-07 03:40:00|64399.5|64379.5|64400|64380|64403.2|64384.9|64397.1|64377.1|447
1633578300000|2021-10-07 03:45:00|64400.2|64380.2|64397.6|64382.6|64401.6|64382.7|64396.7|64376.9|424
1633578600000|2021-10-07 03:50:00|64397.4|64382.4|64391.7|64376.7|64401.3|64383.5|64391.7|64373.7|335
1633578900000|2021-10-07 03:55:00|64392.1|64377.1|64391.5|64371.5|64394.2|64377.7|64385.9|64367.9|448
1633579200000|2021-10-07 04:00:00|64389.2|64374.2|64389|64369|64394.9|64376.8|64386|64368.2|417
1633579500000|2021-10-07 04:05:00|64388.9|64368.9|64386.3|64366.3|64390.1|64372.3|64385.4|64365.4|293
1633579800000|2021-10-07 04:10:00|64386.4|64366.4|64383.9|64363.9|64391.7|64373.1|64383.6|64363.6|321
1633580100000|2021-10-07 04:15:00|64384|64364|64389.1|64369.1|64392|64372|64383.5|64363.5|353
1633580400000|2021-10-07 04:20:00|64389.7|64369.7|64389.7|64369.7|64390.6|64373.2|64385.3|64367.4|273
1633580700000|2021-10-07 04:25:00|64389.5|64369.5|64384|64364|64389.9|64372.1|64381.4|64363|296
1633581000000|2021-10-07 04:30:00|64384.1|64364.1|64385.4|64365.4|64387.3|64369.4|64382.4|64362.4|325
1633581300000|2021-10-07 04:35:00|64385.3|64365.3|64386.2|64366.2|64386.7|64366.7|64383.3|64363.3|326
1633581600000|2021-10-07 04:40:00|64386.1|64366.1|64391.1|64371.1|64392.2|64373.9|64383.4|64365.4|329
1633581900000|2021-10-07 04:45:00|64391|64371|64396.4|64376.4|64398.5|64378.8|64388.7|64369.7|448
1633582200000|2021-10-07 04:50:00|64395.7|64375.7|64400.1|64380.1|64401|64381|64394.9|64375.1|366
1633582500000|2021-10-07 04:55:00|64399.7|64379.7|64391.6|64371.6|64399.9|64381.2|64390|64370|451
1633582800000|2021-10-07 05:00:00|64391|64371|64388|64368|64393.9|64373.9|64385.4|64367.4|484
1633583100000|2021-10-07 05:05:00|64387.9|64367.9|64388.5|64368.5|64391.7|64374.5|64385.9|64366.2|380
1633583400000|2021-10-07 05:10:00|64388.6|64368.6|64386.5|64366.5|64391.1|64372.2|64383.1|64363.6|484
1633583700000|2021-10-07 05:15:00|64386.1|64366.1|64393.9|64373.9|64394.9|64374.9|64386.1|64366.1|459
1633584000000|2021-10-07 05:20:00|64394.5|64374.5|64403.3|64383.3|64405.4|64385.4|64394.5|64374.5|443
1633584300000|2021-10-07 05:25:00|64403.4|64383.4|64403.8|64383.8|64407.8|64388.8|64401|64382.9|438
1633584600000|2021-10-07 05:30:00|64403.9|64383.9|64401.3|64381.3|64406.8|64386.8|64399|64380.6|508
1633584900000|2021-10-07 05:35:00|64401.5|64381.5|64394.3|64374.3|64401.7|64381.7|64390.7|64372.3|482
1633585200000|2021-10-07 05:40:00|64394.6|64374.6|64405.9|64385.9|64408.8|64389.9|64394.4|64374.6|470
1633585500000|2021-10-07 05:45:00|64406|64386|64412|64392|64417.9|64397.9|64403.7|64385.4|525
1633585800000|2021-10-07 05:50:00|64412.2|64392.2|64415.8|64395.8|64417.4|64397.4|64406.8|64388.5|462
1633586100000|2021-10-07 05:55:00|64415.9|64395.9|64426.4|64406.4|64427|64407|64413.2|64393.7|613
1633586400000|2021-10-07 06:00:00|64426.5|64406.5|64415.3|64395.3|64427.4|64407.4|64407.8|64387.8|745
1633586700000|2021-10-07 06:05:00|64415.4|64395.4|64416.1|64396.1|64428.3|64408.3|64414.6|64395.4|686
1633587000000|2021-10-07 06:10:00|64414.8|64394.8|64400.4|64380.4|64415.6|64396.6|64400|64380|722
1633587300000|2021-10-07 06:15:00|64400.3|64380.3|64393.2|64373.2|64404|64386|64390.2|64370.2|715
1633587600000|2021-10-07 06:20:00|64393|64373|64394.9|64374.9|64397.1|64379|64380.9|64363.6|684
1633587900000|2021-10-07 06:25:00|64394.6|64374.6|64390.6|64370.6|64397.3|64379.9|64387|64367|638
1633588200000|2021-10-07 06:30:00|64390.7|64370.7|64363.3|64348.3|64393.3|64375.2|64363.3|64345.7|680
1633588500000|2021-10-07 06:35:00|64364.3|64349.3|64329.9|64309.9|64366.9|64349.3|64325.9|64307.6|752
1633588800000|2021-10-07 06:40:00|64330.3|64310.3|64326.1|64306.1|64342.4|64324.6|64322|64304.7|760
1633589100000|2021-10-07 06:45:00|64323|64308|64332.2|64312.2|64337.9|64322.9|64321.5|64304.1|747
1633589400000|2021-10-07 06:50:00|64332.1|64312.1|64336.1|64316.1|64336.4|64321.4|64323.3|64306.2|698
1633589700000|2021-10-07 06:55:00|64335.8|64315.8|64317.8|64302.8|64336.4|64319.5|64312.3|64292.3|748
1633590000000|2021-10-07 07:00:00|64320.7|64300.7|64317.9|64297.9|64331.9|64312.9|64306.5|64288.6|847
1633590300000|2021-10-07 07:05:00|64317.7|64297.7|64316.8|64296.8|64333.9|64317.3|64311.6|64293|843
1633590600000|2021-10-07 07:10:00|64317.1|64297.1|64316.4|64301.4|64320.8|64302.7|64305.2|64288|849
1633590900000|2021-10-07 07:15:00|64316.2|64301.2|64324.3|64309.3|64330|64312.8|64309.6|64293.4|824
1633591200000|2021-10-07 07:20:00|64324.4|64309.4|64330.7|64310.7|64332.6|64314.8|64311.8|64294.2|764
1633591500000|2021-10-07 07:25:00|64330.5|64310.5|64335.3|64320.3|64344.5|64329.5|64324.7|64307.2|774
1633591800000|2021-10-07 07:30:00|64335|64320|64335.7|64320.7|64351|64333.6|64324.1|64307.2|805
1633592100000|2021-10-07 07:35:00|64335.6|64320.6|64339.9|64324.9|64347|64332|64329.7|64313.1|811
1633592400000|2021-10-07 07:40:00|64339.7|64324.7|64342.2|64327.2|64359.4|64340.9|64339.7|64322.3|829
1633592700000|2021-10-07 07:45:00|64343.3|64323.3|64341.8|64326.8|64352.6|64335.7|64337.5|64320.3|756
1633593000000|2021-10-07 07:50:00|64342.2|64327.2|64321.1|64306.1|64344.2|64327.2|64320.3|64303.1|699
1633593300000|2021-10-07 07:55:00|64320.8|64305.8|64318.5|64298.5|64325.9|64309|64315.1|64297.2|781
1633593600000|2021-10-07 08:00:00|64318.4|64298.4|64339.2|64324.2|64344.3|64326.6|64312.8|64295.3|815
1633593900000|2021-10-07 08:05:00|64339.1|64324.1|64333.5|64318.5|64339.8|64324.8|64320.3|64305.3|727
1633594200000|2021-10-07 08:10:00|64333.9|64318.9|64330.1|64315.1|64336.9|64321.9|64321.2|64306.2|713
1633594500000|2021-10-07 08:15:00|64330.3|64315.3|64335.9|64320.9|64338.7|64323.5|64321.2|64306.2|716
1633594800000|2021-10-07 08:20:00|64336|64321|64345.5|64330.5|64349.1|64333.7|64331.3|64316.3|724
1633595100000|2021-10-07 08:25:00|64345.1|64330.1|64345.3|64330.3|64346.7|64331.7|64336.8|64321.8|604
1633595400000|2021-10-07 08:30:00|64345.1|64330.1|64350.2|64335.2|64354.1|64337.2|64343|64326|715
1633595700000|2021-10-07 08:35:00|64350.6|64335.6|64349.2|64334.2|64353|64338|64341.4|64324|683
1633596000000|2021-10-07 08:40:00|64349.4|64334.4|64346|64331|64353.8|64338.8|64346|64331|554
1633596300000|2021-10-07 08:45:00|64346.2|64331.2|64365.1|64350.1|64370.4|64352.8|64346.2|64331.2|757
1633596600000|2021-10-07 08:50:00|64364.8|64349.8|64355.2|64340.2|64367.6|64350.7|64354.1|64339.1|715
1633596900000|2021-10-07 08:55:00|64355|64340|64363.9|64348.9|64365|64350|64343.4|64326.8|796
1633597200000|2021-10-07 09:00:00|64363.8|64348.8|64375.8|64360.8|64382.8|64367.8|64360.9|64345.9|730
1633597500000|2021-10-07 09:05:00|64375.6|64360.6|64378|64363|64383.1|64368.1|64375.1|64360.1|578
1633597800000|2021-10-07 09:10:00|64378.1|64363.1|64391.4|64376.4|64392.3|64377.3|64377.6|64362.6|606
1633598100000|2021-10-07 09:15:00|64391.5|64376.5|64383|64368|64392|64377|64376|64358.5|818
1633598400000|2021-10-07 09:20:00|64382.9|64367.9|64364.1|64349.1|64386.4|64370.6|64361.8|64344.3|709
1633598700000|2021-10-07 09:25:00|64364.2|64349.2|64373.1|64358.1|64373.6|64358.6|64363.7|64348.6|744
1633599000000|2021-10-07 09:30:00|64373.2|64358.2|64366.3|64351.3|64377|64362|64364.8|64349.8|606
1633599300000|2021-10-07 09:35:00|64366|64351|64356.3|64341.3|64366.5|64351.5|64352.6|64337.6|647
1633599600000|2021-10-07 09:40:00|64356|64341|64371.2|64356.2|64371.2|64356.2|64355.7|64340.7|537
1633599900000|2021-10-07 09:45:00|64370.8|64355.8|64371.8|64356.8|64380.3|64365.3|64366.5|64350.5|611
1633600200000|2021-10-07 09:50:00|64372|64357|64360.5|64345.5|64372.3|64357.3|64358.5|64343.5|692
1633600500000|2021-10-07 09:55:00|64359.9|64344.9|64363.1|64348.1|64373.4|64358.4|64355.1|64340.1|777
1633600800000|2021-10-07 10:00:00|64363|64348|64370.6|64355.6|64375|64357.9|64362.4|64345.7|669
1633601100000|2021-10-07 10:05:00|64369.9|64354.9|64366.7|64351.7|64377.5|64361.9|64366|64348.5|601
1633601400000|2021-10-07 10:10:00|64366.6|64351.6|64371.2|64356.2|64382|64366.1|64364.7|64348.2|552
1633601700000|2021-10-07 10:15:00|64371.7|64356.7|64369.3|64354.3|64379.3|64364.2|64366.7|64351.7|576
1633602000000|2021-10-07 10:20:00|64369.7|64354.7|64362.8|64347.8|64369.7|64354.7|64355|64340|556
1633602300000|2021-10-07 10:25:00|64362.7|64347.7|64362.2|64342.2|64364|64348.3|64354.7|64339.7|474
1633602600000|2021-10-07 10:30:00|64359.2|64344.2|64352.9|64337.9|64360|64345|64350.5|64335.5|501
1633602900000|2021-10-07 10:35:00|64353.2|64338.2|64368.7|64353.7|64368.8|64353.8|64352|64337|465
1633603200000|2021-10-07 10:40:00|64368.6|64353.6|64374.8|64359.8|64380.7|64364|64366.3|64351.3|503
1633603500000|2021-10-07 10:45:00|64374.9|64359.9|64380.7|64365.7|64386.1|64370.3|64372.5|64356.2|617
1633603800000|2021-10-07 10:50:00|64380.8|64365.8|64382|64367|64386.6|64369.3|64373|64358|573
1633604100000|2021-10-07 10:55:00|64381.3|64366.3|64360|64345|64386.6|64370.8|64359.7|64344.7|711
1633604400000|2021-10-07 11:00:00|64360.3|64345.3|64350.7|64335.7|64367.1|64350.4|64345.4|64330.4|747
1633604700000|2021-10-07 11:05:00|64350.6|64335.6|64331.6|64316.6|64351|64336|64330.6|64315.6|717
1633605000000|2021-10-07 11:10:00|64331.8|64316.8|64325.9|64310.9|64338.5|64323.5|64322.6|64307.6|738
1633605300000|2021-10-07 11:15:00|64325.8|64310.8|64325.2|64310.2|64334.9|64319.9|64320.1|64305.1|713
1633605600000|2021-10-07 11:20:00|64325.3|64310.3|64319.8|64304.8|64327.4|64311.3|64315.5|64298.5|636
1633605900000|2021-10-07 11:25:00|64319.5|64304.5|64319.9|64304.9|64326.1|64311|64303.4|64284.2|726
1633606200000|2021-10-07 11:30:00|64319.8|64304.8|64328.9|64308.9|64343.9|64326.2|64316.5|64301.5|665
1633606500000|2021-10-07 11:35:00|64329.2|64309.2|64308.8|64288.8|64334.7|64314.7|64300.9|64281.1|741
1633606800000|2021-10-07 11:40:00|64309.4|64289.4|64325.4|64305.4|64332.7|64313.2|64307.4|64287.4|758
1633607100000|2021-10-07 11:45:00|64325|64305|64340.5|64320.5|64343.7|64326.2|64321.7|64303.8|666
1633607400000|2021-10-07 11:50:00|64340.6|64320.6|64346|64326|64349.3|64331.4|64333.9|64316.7|673
1633607700000|2021-10-07 11:55:00|64345.7|64325.7|64342.3|64327.3|64351.9|64334.4|64337.7|64319.9|732
1633608000000|2021-10-07 12:00:00|64342.9|64327.9|64369.3|64349.3|64369.8|64351.7|64342.8|64325.7|813
1633608300000|2021-10-07 12:05:00|64368.4|64348.4|64357.1|64337.1|64368.4|64348.4|64353.7|64333.7|666
1633608600000|2021-10-07 12:10:00|64356.4|64336.4|64358.3|64338.3|64365.7|64345.7|64352.9|64334.1|731
1633608900000|2021-10-07 12:15:00|64358.2|64338.2|64361.6|64346.6|64364.7|64347.7|64344.3|64325.9|573
1633609200000|2021-10-07 12:20:00|64362.1|64347.1|64368.2|64348.2|64384.9|64366.4|64362.1|64344.9|802
1633609500000|2021-10-07 12:25:00|64368.5|64348.5|64378.5|64358.5|64379.4|64359.4|64361.6|64343|738
1633609800000|2021-10-07 12:30:00|64378.6|64358.6|64405.4|64390.4|64418.1|64399.3|64375.8|64355.8|922
1633610100000|2021-10-07 12:35:00|64403.9|64388.9|64411.6|64396.6|64425.3|64407.6|64394.4|64376.4|847
1633610400000|2021-10-07 12:40:00|64411.3|64396.3|64406.5|64391.5|64423.7|64406.8|64404.8|64389.4|904
1633610700000|2021-10-07 12:45:00|64406.6|64391.6|64386.1|64371.1|64406.6|64391.6|64385.5|64368.9|856
1633611000000|2021-10-07 12:50:00|64385.5|64370.5|64389.2|64374.2|64390.3|64374.3|64374.4|64357.1|766
1633611300000|2021-10-07 12:55:00|64390|64375|64395.7|64375.7|64405.2|64388.5|64385.6|64368.6|844
1633611600000|2021-10-07 13:00:00|64393.8|64378.8|64413.5|64398.5|64422.3|64405.1|64393.1|64375.5|845
1633611900000|2021-10-07 13:05:00|64413.2|64398.2|64403.1|64388.1|64421.7|64405|64401.9|64386|914
1633612200000|2021-10-07 13:10:00|64403.5|64388.5|64418.5|64403.5|64425.5|64408.2|64403.1|64386.5|845
1633612500000|2021-10-07 13:15:00|64418.4|64403.4|64416.3|64401.3|64420.4|64405.4|64395|64376.4|845
1633612800000|2021-10-07 13:20:00|64416.5|64401.5|64406.7|64391.7|64420.6|64405.6|64398.3|64381.4|793
1633613100000|2021-10-07 13:25:00|64406.6|64391.6|64416|64401|64443.2|64423.3|64405.7|64390.7|930
1633613400000|2021-10-07 13:30:00|64415.6|64400.6|64408.9|64393.9|64428.5|64413.5|64403.6|64385.5|977
1633613700000|2021-10-07 13:35:00|64408.4|64393.4|64365.4|64350.4|64411.5|64394.4|64363.8|64346.1|935
1633614000000|2021-10-07 13:40:00|64364.7|64349.7|64366.2|64346.2|64372.1|64355.3|64350.7|64333.3|957
1633614300000|2021-10-07 13:45:00|64365.1|64345.1|64380|64360|64381.2|64364|64362.1|64344.2|965
1633614600000|2021-10-07 13:50:00|64379.8|64359.8|64391.9|64376.9|64406.7|64389.4|64375.3|64357.1|880
1633614900000|2021-10-07 13:55:00|64392.6|64377.6|64391.9|64376.9|64404.3|64389.3|64383.2|64365.4|834
1633615200000|2021-10-07 14:00:00|64392.9|64377.9|64372.2|64357.2|64395.5|64378.3|64358.8|64341.1|944
1633615500000|2021-10-07 14:05:00|64372.4|64357.4|64358.6|64343.6|64374.8|64359.8|64355.3|64340.3|908
1633615800000|2021-10-07 14:10:00|64359.4|64344.4|64369.8|64354.8|64376.3|64361.1|64352.8|64335.7|896
1633616100000|2021-10-07 14:15:00|64370.2|64355.2|64383.3|64368.3|64383.6|64368.6|64366.8|64350.1|884
1633616400000|2021-10-07 14:20:00|64382.7|64367.7|64349.4|64334.4|64384|64369|64345.9|64328.5|919
1633616700000|2021-10-07 14:25:00|64349.6|64334.6|64353.4|64338.4|64359|64343.4|64343.3|64324.9|896
1633617000000|2021-10-07 14:30:00|64354.1|64339.1|64327.2|64312.2|64355.5|64340.5|64321.7|64306.7|901
1633617300000|2021-10-07 14:35:00|64327.5|64312.5|64349.8|64329.8|64356.6|64336.6|64327.2|64311.8|943
1633617600000|2021-10-07 14:40:00|64349.3|64329.3|64348.4|64328.4|64357.3|64337.5|64337.6|64317.6|846
1633617900000|2021-10-07 14:45:00|64348.2|64328.2|64330|64310|64350|64332.6|64326.1|64306.1|871
1633618200000|2021-10-07 14:50:00|64330.1|64310.1|64368.4|64348.4|64370.2|64350.2|64326.6|64306.6|852
1633618500000|2021-10-07 14:55:00|64366.6|64346.6|64366.9|64351.9|64382.7|64365|64362.8|64342.8|883
1633618800000|2021-10-07 15:00:00|64366.3|64351.3|64344.9|64324.9|64373.2|64355.5|64338|64320.2|890
1633619100000|2021-10-07 15:05:00|64344.7|64324.7|64365.4|64345.4|64367.4|64349.8|64334|64315.7|769
1633619400000|2021-10-07 15:10:00|64365.5|64345.5|64343.1|64328.1|64366.1|64348.8|64340.3|64324.3|812
1633619700000|2021-10-07 15:15:00|64343|64328|64348.8|64328.8|64351|64331.9|64337.8|64319.3|717
1633620000000|2021-10-07 15:20:00|64348.7|64328.7|64340.8|64320.8|64348.8|64331.2|64335|64316.8|698
1633620300000|2021-10-07 15:25:00|64340.7|64320.7|64339.7|64319.7|64346.5|64329.3|64326.7|64308.9|790
1633620600000|2021-10-07 15:30:00|64340|64320|64338|64323|64348.4|64331.2|64333.4|64315.5|660
1633620900000|2021-10-07 15:35:00|64337.7|64322.7|64337.4|64317.4|64349.3|64329.3|64324.2|64304.2|731
1633621200000|2021-10-07 15:40:00|64334.9|64319.9|64355.8|64340.8|64358.3|64341.2|64334.8|64317|736
1633621500000|2021-10-07 15:45:00|64355.6|64340.6|64365.9|64350.9|64370.2|64352.1|64350|64330.8|626
1633621800000|2021-10-07 15:50:00|64368.9|64348.9|64363.6|64343.6|64373.2|64355.1|64358.6|64339.4|675
1633622100000|2021-10-07 15:55:00|64363.8|64343.8|64375.1|64355.1|64375.4|64355.4|64358.8|64340.3|698
1633622400000|2021-10-07 16:00:00|64374.9|64354.9|64386|64366|64394.1|64374.1|64371|64353.2|716
1633622700000|2021-10-07 16:05:00|64386.2|64366.2|64389.3|64369.3|64389.9|64370.3|64378.2|64358.2|557
1633623000000|2021-10-07 16:10:00|64389.1|64369.1|64386.6|64366.6|64401.1|64381.1|64386.6|64366.6|644
1633623300000|2021-10-07 16:15:00|64386.9|64366.9|64388.5|64368.5|64391.5|64371.5|64380.4|64360.4|652
1633623600000|2021-10-07 16:20:00|64388.4|64368.4|64400.8|64380.8|64400.8|64380.8|64384|64364|644
1633623900000|2021-10-07 16:25:00|64400.6|64380.6|64404.8|64384.8|64410.5|64390.5|64398.2|64378.2|622
1633624200000|2021-10-07 16:30:00|64404.4|64384.4|64393.3|64373.3|64405|64385|64391.4|64371.4|426
1633624500000|2021-10-07 16:35:00|64393.2|64373.2|64392.3|64372.3|64395.4|64375.4|64389.2|64369.2|425
1633624800000|2021-10-07 16:40:00|64392.2|64372.2|64391.6|64371.6|64399.1|64379.1|64389|64369|524
1633625100000|2021-10-07 16:45:00|64391.9|64371.9|64401.5|64381.5|64402|64382|64389.7|64369.7|528
1633625400000|2021-10-07 16:50:00|64401.4|64381.4|64410|64390|64415.7|64395.7|64401.4|64381.4|512
1633625700000|2021-10-07 16:55:00|64410.1|64390.1|64400.9|64380.9|64416.5|64396.5|64393.9|64373.9|640
1633626000000|2021-10-07 17:00:00|64401|64381|64391.4|64371.4|64402.4|64382.7|64391|64371|584
1633626300000|2021-10-07 17:05:00|64391.3|64371.3|64394.5|64374.5|64400.8|64381.3|64390.8|64370.8|485
1633626600000|2021-10-07 17:10:00|64393.9|64373.9|64388|64368|64397.7|64377.7|64387.7|64367.7|543
1633626900000|2021-10-07 17:15:00|64387.9|64367.9|64379|64359|64389.2|64369.2|64379|64359|508
1633627200000|2021-10-07 17:20:00|64378.6|64358.6|64366.7|64346.7|64379.2|64359.2|64365.7|64345.7|506
1633627500000|2021-10-07 17:25:00|64366.9|64346.9|64364.7|64344.7|64372.5|64353.9|64361.3|64342.5|654
1633627800000|2021-10-07 17:30:00|64365.4|64345.4|64359.3|64339.3|64367|64347|64355.2|64336.8|534
1633628100000|2021-10-07 17:35:00|64360.1|64340.1|64359.6|64339.6|64365|64346|64356.8|64337.5|498
1633628400000|2021-10-07 17:40:00|64360|64340|64351.5|64331.5|64360.3|64340.3|64348.6|64328.6|475
1633628700000|2021-10-07 17:45:00|64351.6|64331.6|64355.4|64335.4|64358.7|64338.7|64348.6|64328.6|560
1633629000000|2021-10-07 17:50:00|64355.2|64335.2|64357.5|64337.5|64360|64340|64354.6|64334.6|549
1633629300000|2021-10-07 17:55:00|64357.6|64337.6|64376.1|64356.1|64377.3|64357.3|64357.4|64337.4|575
1633629600000|2021-10-07 18:00:00|64376.2|64356.2|64389.7|64369.7|64394.4|64374.4|64374.4|64354.4|631
1633629900000|2021-10-07 18:05:00|64389.9|64369.9|64399.7|64379.7|64402.2|64382.2|64389.4|64369.4|538
1633630200000|2021-10-07 18:10:00|64399.4|64379.4|64400.8|64385.8|64404.1|64386.7|64397.1|64377.1|519
1633630500000|2021-10-07 18:15:00|64401.1|64386.1|64406.3|64386.3|64406.3|64388.9|64400.4|64382.4|409
1633630800000|2021-10-07 18:20:00|64405.8|64385.8|64405.7|64385.7|64408.1|64389.3|64401.5|64383|367
1633631100000|2021-10-07 18:25:00|64405.5|64385.5|64413.1|64393.1|64414.1|64394.1|64405.5|64385.5|409
1633631400000|2021-10-07 18:30:00|64413.6|64393.6|64416.7|64396.7|64424.9|64404.9|64413|64393|494
1633631700000|2021-10-07 18:35:00|64417.1|64397.1|64427|64407|64428|64408|64416.9|64396.9|517
1633632000000|2021-10-07 18:40:00|64427.2|64407.2|64432.8|64412.8|64434.6|64414.6|64426.2|64406.2|484
1633632300000|2021-10-07 18:45:00|64432.7|64412.7|64425.1|64405.1|64435.8|64415.8|64424.5|64404.5|575
1633632600000|2021-10-07 18:50:00|64425|64405|64410.3|64390.3|64428.1|64408.1|64406.9|64386.9|633
1633632900000|2021-10-07 18:55:00|64410.4|64390.4|64422.9|64402.9|64424.9|64404.9|64405.4|64385.4|774
1633633200000|2021-10-07 19:00:00|64423.1|64403.1|64419.6|64399.6|64425.6|64405.6|64409.6|64389.6|705
1633633500000|2021-10-07 19:05:00|64420.6|64400.6|64412.5|64392.5|64421.4|64401.4|64410.9|64390.9|490
1633633800000|2021-10-07 19:10:00|64412.6|64392.6|64422.1|64402.1|64428.5|64408.5|64412.4|64392.4|510
1633634100000|2021-10-07 19:15:00|64422.2|64402.2|64414|64394|64422.4|64403.6|64413.7|64393.7|487
1633634400000|2021-10-07 19:20:00|64413.9|64393.9|64422|64402|64422.4|64402.4|64412.9|64392.9|479
1633634700000|2021-10-07 19:25:00|64422.4|64402.4|64417.8|64397.8|64425.5|64405.5|64415.9|64395.9|529
1633635000000|2021-10-07 19:30:00|64417.7|64397.7|64411.9|64391.9|64422.2|64402.2|64410.9|64390.9|546
1633635300000|2021-10-07 19:35:00|64412.5|64392.5|64409.2|64389.2|64416.8|64398|64407.6|64387.6|469
1633635600000|2021-10-07 19:40:00|64408.9|64388.9|64420|64400|64420.2|64400.2|64406.8|64386.8|515
1633635900000|2021-10-07 19:45:00|64420.4|64400.4|64415.2|64395.2|64421.6|64403.4|64412.5|64394.8|570
1633636200000|2021-10-07 19:50:00|64415|64395|64410.4|64390.4|64419.1|64400.1|64405.6|64385.6|684
1633636500000|2021-10-07 19:55:00|64410.3|64390.3|64407.7|64387.7|64424.9|64404.9|64405.8|64385.8|632
1633636800000|2021-10-07 20:00:00|64408.2|64388.2|64406.9|64386.9|64411|64391|64401.7|64381.7|540
1633637100000|2021-10-07 20:05:00|64406.7|64386.7|64408.2|64388.2|64409.1|64389.1|64404.2|64384.2|243
1633637400000|2021-10-07 20:10:00|64408.1|64388.1|64412|64392|64412|64392|64406.4|64386.4|219
1633637700000|2021-10-07 20:15:00|64411.7|64391.7|64404.4|64384.4|64411.8|64391.8|64404.3|64384.3|239
1633638000000|2021-10-07 20:20:00|64401.8|64381.8|64402|64382|64403.3|64383.3|64398.4|64378.4|207
1633638300000|2021-10-07 20:25:00|64401.9|64381.9|64405.5|64385.5|64406|64386|64401.5|64381.5|211
1633638600000|2021-10-07 20:30:00|64405.4|64385.4|64405.4|64385.4|64406.8|64386.8|64399.9|64379.9|426
1633638900000|2021-10-07 20:35:00|64405.3|64385.3|64405.1|64385.1|64409.7|64389.7|64402.5|64382.5|346
1633639200000|2021-10-07 20:40:00|64405.2|64385.2|64406.7|64386.7|64410.1|64390.1|64402.7|64382.7|396
1633639500000|2021-10-07 20:45:00|64406.6|64386.6|64409.6|64389.6|64409.9|64389.9|64400.8|64380.8|425
1633639800000|2021-10-07 20:50:00|64408.7|64388.7|64411.9|64391.9|64415.6|64395.6|64406.3|64386.3|403
1633640100000|2021-10-07 20:55:00|64411.6|64391.6|64420.2|64391.7|64420.2|64394|64406.3|64386.3|427
1633640400000|2021-10-07 21:00:00|64436.3|64383.6|64413.3|64376|64439|64389.1|64413.1|64376|69
1633640700000|2021-10-07 21:05:00|64428.4|64380.1|64428.7|64372.6|64452.7|64380.1|64411.7|64364|106
1633641000000|2021-10-07 21:10:00|64451.9|64367|64421.5|64372.9|64452.2|64382.3|64414.8|64363.4|125
1633641300000|2021-10-07 21:15:00|64421.1|64371.8|64429.9|64390.2|64448.3|64391.8|64404.5|64357.9|173
1633641600000|2021-10-07 21:20:00|64427.1|64381.9|64431.1|64383.1|64439.8|64395.8|64417.3|64380|123
1633641900000|2021-10-07 21:25:00|64423.8|64386.2|64423.9|64392.3|64438.3|64398.2|64415.9|64370.9|123
1633642200000|2021-10-07 21:30:00|64422.9|64392.7|64427.1|64389.5|64434.8|64396.5|64412.5|64376.8|98
1633642500000|2021-10-07 21:35:00|64421.6|64385.6|64414.1|64381.1|64447.1|64413.4|64409.4|64375.7|231
1633642800000|2021-10-07 21:40:00|64411.4|64383.1|64418.3|64386|64427.4|64392.3|64409.2|64377|309
1633643100000|2021-10-07 21:45:00|64417.4|64385.9|64407.8|64381.5|64427.3|64392.1|64407.4|64377.1|265
1633643400000|2021-10-07 21:50:00|64406.6|64384.4|64409.1|64380|64419.1|64387.4|64402.8|64369.4|207
1633643700000|2021-10-07 21:55:00|64406.7|64380.9|64416|64350.9|64419.4|64384.6|64401.6|64350.9|344
1633644000000|2021-10-07 22:00:00|64414.3|64351.4|64401.6|64381.6|64422.6|64386.3|64399.8|64351.4|467
1633644300000|2021-10-07 22:05:00|64401.3|64381.3|64406|64386|64407.4|64387.2|64400|64377.9|243
1633644600000|2021-10-07 22:10:00|64406.3|64386.3|64402.3|64382.3|64407.2|64387.2|64399.9|64379.9|143
1633644900000|2021-10-07 22:15:00|64402.4|64382.4|64405.5|64385.5|64405.5|64385.5|64402.2|64382.2|141
1633645200000|2021-10-07 22:20:00|64405.7|64385.7|64400.4|64380.4|64405.9|64385.9|64399.1|64379.1|185
1633645500000|2021-10-07 22:25:00|64400.7|64380.7|64398.8|64378.8|64401.5|64381.5|64398.2|64378.2|195
1633645800000|2021-10-07 22:30:00|64398.9|64378.9|64393.7|64373.7|64400|64380|64393.4|64373.4|187
1633646100000|2021-10-07 22:35:00|64393.8|64373.8|64396.8|64376.8|64398.2|64377.3|64392.5|64371.4|218
1633646400000|2021-10-07 22:40:00|64397|64377|64397.6|64377.6|64401.3|64378.7|64395.4|64373.7|213
1633646700000|2021-10-07 22:45:00|64398|64378|64399.3|64379.3|64402.2|64381.8|64396.5|64375.6|180
1633647000000|2021-10-07 22:50:00|64399.8|64379.8|64401.4|64381.4|64403|64382.6|64398.5|64377.8|152
1633647300000|2021-10-07 22:55:00|64401.8|64381.8|64408.3|64388.3|64409.2|64389.2|64401.4|64381.4|190
1633647600000|2021-10-07 23:00:00|64409.1|64389.1|64405.9|64385.9|64410.9|64390.9|64404.7|64384.7|281
1633647900000|2021-10-07 23:05:00|64406.2|64386.2|64403.7|64383.7|64407|64387|64401.9|64381.9|214
1633648200000|2021-10-07 23:10:00|64403.6|64383.6|64403.9|64383.9|64407.2|64386.6|64401.6|64381.6|250
1633648500000|2021-10-07 23:15:00|64404.6|64380.8|64400.5|64380.5|64404.7|64384.7|64399.4|64379.2|205
1633648800000|2021-10-07 23:20:00|64399.4|64379.4|64404.1|64384.1|64405.2|64385.2|64399.4|64379.4|204
1633649100000|2021-10-07 23:25:00|64404.4|64384.4|64408.1|64388.1|64409|64389|64402.4|64382.4|241
1633649400000|2021-10-07 23:30:00|64407.9|64387.9|64401.1|64381.1|64411.8|64391.8|64400.6|64380.6|321
1633649700000|2021-10-07 23:35:00|64401.3|64381.3|64401.7|64381.7|64402.9|64382.9|64399|64379|310
1633650000000|2021-10-07 23:40:00|64402|64382|64395.5|64375.5|64402|64382|64394.9|64374.9|237
1633650300000|2021-10-07 23:45:00|64395.9|64375.9|64390.3|64370.3|64396.9|64376.9|64389.8|64369.8|296
1633650600000|2021-10-07 23:50:00|64390|64370|64381.4|64361.4|64390.2|64370.2|64380.7|64360.7|256
1633650900000|2021-10-07 23:55:00|64381.5|64361.5|64382.2|64362.2|64384.4|64364.4|64378.1|64358.1|301
1633651200000|2021-10-08 00:00:00|64382.6|64362.6|64393|64373|64393|64373|64379.7|64359.7|553
1633651500000|2021-10-08 00:05:00|64393.6|64373.6|64394.2|64374.2|64396|64376|64386.2|64366.2|560
1633651800000|2021-10-08 00:10:00|64394.4|64374.4|64408.1|64388.1|64408.1|64388.1|64392.3|64372.3|473
1633652100000|2021-10-08 00:15:00|64408.2|64388.2|64409|64389|64418|64398|64406.2|64386.2|496
1633652400000|2021-10-08 00:20:00|64409.1|64389.1|64400.6|64380.6|64419.5|64399.5|64400|64380|518
1633652700000|2021-10-08 00:25:00|64400.7|64380.7|64400.8|64380.8|64404.4|64384.4|64396.9|64376.9|480
1633653000000|2021-10-08 00:30:00|64401|64381|64400.5|64380.5|64403.7|64383.7|64397.8|64377.8|563
1633653300000|2021-10-08 00:35:00|64400.3|64380.3|64395.7|64375.7|64407.6|64387.6|64395.7|64375.7|512
1633653600000|2021-10-08 00:40:00|64395.8|64375.8|64415.1|64395.1|64415.5|64395.5|64392.5|64372.5|585
1633653900000|2021-10-08 00:45:00|64415.2|64395.2|64399.9|64379.9|64417.7|64397.7|64398.3|64378.3|496
1633654200000|2021-10-08 00:50:00|64400|64380|64381.5|64361.5|64400|64380|64378.4|64358.4|592
1633654500000|2021-10-08 00:55:00|64380.4|64360.4|64386.2|64366.2|64390.1|64370.1|64378.4|64358.4|527
1633654800000|2021-10-08 01:00:00|64386.4|64366.4|64389.8|64369.8|64398.5|64378.5|64383.3|64363.3|748
1633655100000|2021-10-08 01:05:00|64390.1|64370.1|64396.3|64376.3|64399.9|64379.9|64386.5|64366.5|605
1633655400000|2021-10-08 01:10:00|64395.7|64375.7|64393.6|64373.6|64396.9|64376.9|64391.7|64371.7|643
1633655700000|2021-10-08 01:15:00|64394.3|64374.3|64397.4|64377.4|64401.7|64381.7|64389.7|64369.7|609
1633656000000|2021-10-08 01:20:00|64397.5|64377.5|64405|64385|64407.9|64387.9|64389.9|64369.9|618
1633656300000|2021-10-08 01:25:00|64404.9|64384.9|64402.5|64382.5|64412.4|64392.4|64401.4|64381.4|678
1633656600000|2021-10-08 01:30:00|64402.8|64382.8|64398.2|64378.2|64403.7|64383.7|64394.5|64374.5|700
1633656900000|2021-10-08 01:35:00|64399.5|64379.5|64395.8|64375.8|64410.4|64390.4|64393.6|64373.6|674
1633657200000|2021-10-08 01:40:00|64395.5|64375.5|64390.3|64370.3|64398.3|64378.3|64389|64369|517
1633657500000|2021-10-08 01:45:00|64390.1|64370.1|64401.7|64381.7|64401.7|64381.7|64384.6|64364.6|598
1633657800000|2021-10-08 01:50:00|64401.8|64381.8|64401.5|64381.5|64407.1|64387.1|64399.2|64379.2|579
1633658100000|2021-10-08 01:55:00|64401.7|64381.7|64400.2|64380.2|64403.9|64383.9|64398.6|64378.6|597
1633658400000|2021-10-08 02:00:00|64399.9|64379.9|64404.8|64384.8|64404.8|64384.8|64394.3|64374.3|502
1633658700000|2021-10-08 02:05:00|64404.3|64384.3|64407.5|64387.5|64410.2|64390.2|64402.2|64382.2|490
1633659000000|2021-10-08 02:10:00|64407.2|64387.2|64415.5|64395.5|64416.9|64396.9|64407.1|64387.1|597
1633659300000|2021-10-08 02:15:00|64415.3|64395.3|64424.8|64404.8|64425.8|64405.8|64413|64393|456
1633659600000|2021-10-08 02:20:00|64424.9|64404.9|64424.3|64404.3|64430.5|64410.5|64420.7|64400.7|470
1633659900000|2021-10-08 02:25:00|64424.1|64404.1|64423.2|64403.2|64425.9|64405.9|64420.7|64400.7|365
1633660200000|2021-10-08 02:30:00|64423.3|64403.3|64414.7|64394.7|64423.4|64403.4|64412.2|64392.2|481
1633660500000|2021-10-08 02:35:00|64414.6|64394.6|64418|64398|64419.5|64399.5|64413.3|64393.3|484
1633660800000|2021-10-08 02:40:00|64417.8|64397.8|64418.8|64398.8|64422.7|64402.7|64417.8|64397.8|363
1633661100000|2021-10-08 02:45:00|64418.7|64398.7|64412.4|64392.4|64418.8|64398.8|64409.1|64389.1|399
1633661400000|2021-10-08 02:50:00|64412.5|64392.5|64408.8|64388.8|64412.8|64392.8|64406.9|64386.9|428
1633661700000|2021-10-08 02:55:00|64408.5|64388.5|64406.5|64386.5|64408.8|64388.8|64404|64384|415
1633662000000|2021-10-08 03:00:00|64406.6|64386.6|64408.1|64388.1|64412|64392|64406.1|64386.1|414
1633662300000|2021-10-08 03:05:00|64408|64388|64404.3|64384.3|64408|64388|64399.3|64379.3|409
1633662600000|2021-10-08 03:10:00|64404.4|64384.4|64403.9|64383.9|64406.1|64386.1|64403|64383|351
1633662900000|2021-10-08 03:15:00|64403.8|64383.8|64409.5|64389.5|64413.1|64393.1|64403.6|64383.6|397
1633663200000|2021-10-08 03:20:00|64409.7|64389.7|64420.7|64400.7|64421.3|64401.3|64409|64389|370
1633663500000|2021-10-08 03:25:00|64420.5|64400.5|64429.4|64409.4|64430.4|64410.4|64417.8|64397.8|373
1633663800000|2021-10-08 03:30:00|64429.3|64409.3|64434.2|64414.2|64435.3|64415.3|64428.3|64408.3|476
1633664100000|2021-10-08 03:35:00|64432.7|64412.7|64428.5|64408.5|64435|64415|64424.9|64404.9|465
1633664400000|2021-10-08 03:40:00|64429.1|64409.1|64429.4|64409.4|64433.4|64413.4|64426.8|64406.8|371
1633664700000|2021-10-08 03:45:00|64429.3|64409.3|64425.9|64405.9|64434.9|64414.9|64425.4|64405.4|438
1633665000000|2021-10-08 03:50:00|64426.1|64406.1|64421.5|64401.5|64426.1|64406.1|64417.2|64397.2|420
1633665300000|2021-10-08 03:55:00|64421.6|64401.6|64421.3|64401.3|64423.5|64403.5|64420.3|64400.3|337
1633665600000|2021-10-08 04:00:00|64421.4|64401.4|64419.2|64399.2|64422.3|64402.3|64417.9|64397.9|366
1633665900000|2021-10-08 04:05:00|64419.3|64399.3|64418.1|64398.1|64423.6|64403.6|64417.9|64397.9|323
1633666200000|2021-10-08 04:10:00|64418|64398|64414.3|64394.3|64419.8|64399.8|64413.4|64393.4|372
1633666500000|2021-10-08 04:15:00|64414.5|64394.5|64418.1|64398.1|64419|64399|64413.3|64393.3|337
1633666800000|2021-10-08 04:20:00|64418.2|64398.2|64411.1|64391.1|64418.3|64398.3|64410.4|64390.4|405
1633667100000|2021-10-08 04:25:00|64410.9|64390.9|64412.9|64392.9|64413.7|64393.7|64410.8|64390.8|370
1633667400000|2021-10-08 04:30:00|64413|64393|64416.5|64396.5|64421.2|64401.2|64412.7|64392.7|432
1633667700000|2021-10-08 04:35:00|64416.4|64396.4|64422.1|64402.1|64422.2|64402.2|64415.7|64395.7|360
1633668000000|2021-10-08 04:40:00|64422.5|64402.5|64430.4|64410.4|64430.7|64410.7|64420.7|64400.7|419
1633668300000|2021-10-08 04:45:00|64430.3|64410.3|64436.1|64416.1|64438.6|64418.6|64429.6|64409.6|413
1633668600000|2021-10-08 04:50:00|64436.3|64416.3|64440.1|64420.1|64443.3|64423.3|64435|64415|401
1633668900000|2021-10-08 04:55:00|64440.4|64420.4|64444.5|64424.5|64449.6|64429.6|64440.3|64420.3|514
1633669200000|2021-10-08 05:00:00|64444.4|64424.4|64441.1|64421.1|64444.9|64424.9|64432.2|64412.2|651
1633669500000|2021-10-08 05:05:00|64441.5|64421.5|64445.6|64425.6|64453|64433|64438.1|64418.1|511
1633669800000|2021-10-08 05:10:00|64445.5|64425.5|64431.8|64411.8|64446.6|64426.6|64431.4|64411.4|387
1633670100000|2021-10-08 05:15:00|64432.1|64412.1|64432.1|64412.1|64438.2|64418.2|64431.5|64411.5|370
1633670400000|2021-10-08 05:20:00|64432|64412|64420.5|64400.5|64432.2|64412.2|64417.5|64397.5|519
1633670700000|2021-10-08 05:25:00|64420.1|64400.1|64434.2|64414.2|64434.6|64414.6|64418.6|64398.6|486
1633671000000|2021-10-08 05:30:00|64434.4|64414.4|64426.2|64406.2|64437.1|64417.1|64426.1|64406.1|520
1633671300000|2021-10-08 05:35:00|64426.7|64406.7|64431.3|64411.3|64435.7|64415.7|64423|64403|479
1633671600000|2021-10-08 05:40:00|64432|64412|64418.8|64398.8|64434.3|64414.3|64415.9|64395.9|426
1633671900000|2021-10-08 05:45:00|64418.4|64398.4|64433|64413|64433.1|64414.2|64418.4|64398.4|472
1633672200000|2021-10-08 05:50:00|64433.1|64413.1|64427.4|64412.4|64437.6|64417.6|64427|64409|440
1633672500000|2021-10-08 05:55:00|64427.1|64412.1|64474.8|64454.8|64477.1|64457.1|64427.1|64410|845
1633672800000|2021-10-08 06:00:00|64475|64455|64464.6|64444.6|64475.2|64455.2|64451.2|64434.1|716
1633673100000|2021-10-08 06:05:00|64464.7|64444.7|64461.3|64441.3|64467.9|64447.9|64456.4|64436.4|633
1633673400000|2021-10-08 06:10:00|64461.4|64441.4|64452.5|64432.5|64467.4|64447.4|64449.5|64429.5|690
1633673700000|2021-10-08 06:15:00|64452.7|64432.7|64446.8|64426.8|64456|64436|64443.6|64423.6|612
1633674000000|2021-10-08 06:20:00|64446.6|64426.6|64445.1|64425.1|64454|64434.4|64439.9|64420.8|597
1633674300000|2021-10-08 06:25:00|64444.8|64424.8|64448.2|64428.2|64462.6|64442.6|64443.9|64423.9|639
1633674600000|2021-10-08 06:30:00|64448.4|64428.4|64442.6|64422.6|64450.6|64430.6|64436.2|64419.3|675
1633674900000|2021-10-08 06:35:00|64442.7|64422.7|64446.9|64426.9|64451.7|64433|64439.5|64421.8|726
1633675200000|2021-10-08 06:40:00|64447|64427|64448|64433|64458.8|64441.3|64442.4|64424.8|695
1633675500000|2021-10-08 06:45:00|64449.5|64434.5|64462.2|64442.2|64465|64448.4|64447|64429.8|704
1633675800000|2021-10-08 06:50:00|64462.3|64442.3|64454.9|64434.9|64469.7|64449.9|64451.4|64433.2|588
1633676100000|2021-10-08 06:55:00|64454.6|64434.6|64459.7|64439.7|64466|64447.7|64451.4|64431.4|647
1633676400000|2021-10-08 07:00:00|64460.6|64440.6|64461.1|64441.1|64464.9|64446.1|64445.4|64426.1|886
1633676700000|2021-10-08 07:05:00|64461.4|64441.4|64441.5|64426.5|64461.4|64442.4|64440.1|64421.1|817
1633677000000|2021-10-08 07:10:00|64441.6|64426.6|64428.5|64413.5|64449.2|64432.1|64427.3|64410.1|768
1633677300000|2021-10-08 07:15:00|64428.6|64413.6|64443.4|64423.4|64454.9|64434.9|64427.8|64411.4|778
1633677600000|2021-10-08 07:20:00|64443.6|64423.6|64450.7|64430.7|64453.3|64433.9|64435.9|64416.1|779
1633677900000|2021-10-08 07:25:00|64450.8|64430.8|64457.6|64437.6|64460.7|64440.7|64447.8|64428.6|663
1633678200000|2021-10-08 07:30:00|64458.7|64438.7|64464|64444|64470.2|64450.2|64442.1|64422.1|781
1633678500000|2021-10-08 07:35:00|64464.2|64444.2|64465.9|64445.9|64468.7|64448.7|64447.7|64429.4|785
1633678800000|2021-10-08 07:40:00|64465|64445|64452.9|64432.9|64465.8|64445.8|64446.8|64426.8|801
1633679100000|2021-10-08 07:45:00|64452.7|64432.7|64463.8|64443.8|64467.1|64447.1|64442.9|64422.9|786
1633679400000|2021-10-08 07:50:00|64463.7|64443.7|64463.5|64443.5|64472.9|64452.9|64455.3|64435.4|761
1633679700000|2021-10-08 07:55:00|64463.6|64443.6|64449.8|64429.8|64463.9|64443.9|64444.3|64424.3|649
1633680000000|2021-10-08 08:00:00|64449.7|64429.7|64450.2|64430.2|64461.3|64442|64447.7|64427.7|660
1633680300000|2021-10-08 08:05:00|64449.7|64429.7|64459|64439|64461.9|64441.9|64444.6|64424.6|692
1633680600000|2021-10-08 08:10:00|64458.6|64438.6|64453.6|64433.6|64462.5|64442.5|64451.7|64432.3|605
1633680900000|2021-10-08 08:15:00|64452.9|64432.9|64468.2|64448.2|64473.5|64453.5|64448.6|64428.8|675
1633681200000|2021-10-08 08:20:00|64467.7|64447.7|64456.6|64436.6|64476|64457.9|64453.1|64433.1|701
1633681500000|2021-10-08 08:25:00|64458.5|64438.5|64444.7|64424.7|64460.1|64440.1|64436|64416|703
1633681800000|2021-10-08 08:30:00|64444.9|64424.9|64434.5|64414.5|64445.9|64425.9|64433.4|64413.4|675
1633682100000|2021-10-08 08:35:00|64434.6|64414.6|64431.7|64411.7|64440.1|64420.1|64427.7|64407.7|570
1633682400000|2021-10-08 08:40:00|64432|64412|64422.6|64402.6|64432.4|64412.4|64417.3|64397.3|627
1633682700000|2021-10-08 08:45:00|64422|64402|64405.3|64385.3|64427.7|64407.7|64405|64385|716
1633683000000|2021-10-08 08:50:00|64405.4|64385.4|64403.8|64383.8|64406.6|64386.6|64396.1|64376.1|635
1633683300000|2021-10-08 08:55:00|64404.4|64384.4|64412.5|64392.5|64412.8|64392.8|64401.7|64381.7|704
1633683600000|2021-10-08 09:00:00|64412.3|64392.3|64392.6|64377.6|64414.6|64394.6|64388.1|64368.1|715
1633683900000|2021-10-08 09:05:00|64395.3|64375.3|64374.8|64359.8|64396|64377.5|64367.7|64350.8|777
1633684200000|2021-10-08 09:10:00|64377.2|64357.2|64369.5|64354.5|64381.3|64363.3|64367.6|64352.6|603
1633684500000|2021-10-08 09:15:00|64369.6|64354.6|64379.2|64364.2|64379.7|64364.7|64366.8|64351.8|569
1633684800000|2021-10-08 09:20:00|64379.3|64364.3|64373.6|64358.6|64381.3|64366.3|64370.5|64355.5|554
1633685100000|2021-10-08 09:25:00|64373.5|64358.5|64376.9|64356.9|64388.3|64373.3|64373.1|64356.9|599
1633685400000|2021-10-08 09:30:00|64377.1|64357.1|64384.4|64369.4|64387.6|64372.6|64373.5|64356.3|615
1633685700000|2021-10-08 09:35:00|64384.2|64369.2|64359.3|64339.3|64387.3|64372.3|64352.2|64332.2|770
1633686000000|2021-10-08 09:40:00|64359.2|64339.2|64344|64329|64361|64344.2|64336.7|64319.5|716
1633686300000|2021-10-08 09:45:00|64343.9|64328.9|64349.4|64329.4|64353.9|64337.6|64340.2|64322.2|643
1633686600000|2021-10-08 09:50:00|64349.3|64329.3|64349.3|64329.3|64350.7|64332.3|64334.4|64316|563
1633686900000|2021-10-08 09:55:00|64346.3|64331.3|64346.9|64326.9|64349.3|64331.7|64333|64315.3|606
1633687200000|2021-10-08 10:00:00|64346.3|64326.3|64343.4|64323.4|64348.6|64331.6|64340.4|64321.8|638
1633687500000|2021-10-08 10:05:00|64343.6|64323.6|64347|64327|64349.9|64331.5|64342.9|64323.4|556
1633687800000|2021-10-08 10:10:00|64347.4|64327.4|64346|64331|64352.9|64335.6|64345.2|64326.8|557
1633688100000|2021-10-08 10:15:00|64345.9|64330.9|64347.4|64332.4|64350.5|64332.4|64340.6|64323.1|506
1633688400000|2021-10-08 10:20:00|64347.5|64332.5|64353.9|64338.9|64356|64339.1|64345.1|64327.7|524
1633688700000|2021-10-08 10:25:00|64353.4|64338.4|64349.5|64334.5|64361.2|64343.8|64349.3|64332|515
1633689000000|2021-10-08 10:30:00|64349.6|64334.6|64342.6|64327.6|64357.5|64340.8|64341.6|64324|487
1633689300000|2021-10-08 10:35:00|64342|64327|64353.8|64333.8|64353.8|64336.8|64342|64327|584
1633689600000|2021-10-08 10:40:00|64353.6|64333.6|64361.1|64346.1|64365.9|64348.9|64351.9|64333.5|561
1633689900000|2021-10-08 10:45:00|64360.6|64345.6|64363.5|64343.5|64366|64349|64357.9|64341|448
1633690200000|2021-10-08 10:50:00|64361.2|64346.2|64371.6|64356.6|64376.8|64359.5|64358.2|64342.4|581
1633690500000|2021-10-08 10:55:00|64371.7|64356.7|64367|64352|64383.1|64363.1|64367|64348.7|669
1633690800000|2021-10-08 11:00:00|64370.1|64350.1|64375|64360|64383.5|64365.2|64366|64348.4|636
1633691100000|2021-10-08 11:05:00|64376|64361|64392.6|64372.6|64394.4|64374.4|64374.3|64357.8|551
1633691400000|2021-10-08 11:10:00|64392.7|64372.7|64379.5|64364.5|64392.7|64375.1|64377.4|64360.1|497
1633691700000|2021-10-08 11:15:00|64379.2|64364.2|64376.9|64361.9|64382.8|64365.8|64373|64355.9|567
1633692000000|2021-10-08 11:20:00|64376.5|64361.5|64382.7|64367.7|64392.8|64375.3|64376|64358.9|613
1633692300000|2021-10-08 11:25:00|64384.2|64369.2|64391.2|64376.2|64394.4|64377.4|64376.6|64359.8|588
1633692600000|2021-10-08 11:30:00|64391.1|64376.1|64389.2|64374.2|64393.5|64377.5|64383.6|64368.6|591
1633692900000|2021-10-08 11:35:00|64389|64374|64401.1|64386.1|64405.4|64389.1|64386|64369.7|604
1633693200000|2021-10-08 11:40:00|64401.8|64386.8|64395.8|64380.8|64406.4|64391.4|64390.7|64375.7|698
1633693500000|2021-10-08 11:45:00|64395.1|64380.1|64396.5|64381.5|64405.2|64390.2|64390.9|64375.9|634
1633693800000|2021-10-08 11:50:00|64397.7|64382.7|64397|64377|64403.2|64385.4|64386.9|64371.1|646
1633694100000|2021-10-08 11:55:00|64396.3|64376.3|64374.4|64354.4|64397.4|64379.2|64371.5|64353.5|839
1633694400000|2021-10-08 12:00:00|64374.1|64354.1|64363.7|64343.7|64382.2|64362.2|64358|64340.3|760
1633694700000|2021-10-08 12:05:00|64363.5|64343.5|64354.2|64334.2|64367|64349|64347.5|64330.7|701
1633695000000|2021-10-08 12:10:00|64353.8|64333.8|64331.9|64316.9|64358|64340.6|64329.5|64314.5|764
1633695300000|2021-10-08 12:15:00|64332|64317|64335.6|64320.6|64340.2|64325.2|64321.7|64306.4|739
1633695600000|2021-10-08 12:20:00|64335.9|64320.9|64351.4|64336.4|64366.2|64351.2|64335.6|64320.6|828
1633695900000|2021-10-08 12:25:00|64351.1|64336.1|64353.7|64320.6|64363.9|64342.1|64329.5|64309.5|824
1633696200000|2021-10-08 12:30:00|64350.4|64318.5|64316.2|64296.2|64359|64339|64242.2|64221.5|1158
1633696500000|2021-10-08 12:35:00|64319.4|64299.4|64265.2|64245.2|64326.3|64306.3|64236.4|64216.4|1143
1633696800000|2021-10-08 12:40:00|64265.1|64245.1|64295.6|64275.6|64302.7|64282.7|64262.9|64242.9|1112
1633697100000|2021-10-08 12:45:00|64295.8|64275.8|64327.8|64307.8|64331|64311|64269.9|64249.9|1098
1633697400000|2021-10-08 12:50:00|64327.3|64307.3|64321.4|64301.4|64339.6|64319.6|64309.3|64289.6|1049
1633697700000|2021-10-08 12:55:00|64320.7|64300.7|64323.1|64303.1|64328.1|64308.5|64290.3|64271.1|1047
1633698000000|2021-10-08 13:00:00|64322.6|64302.6|64301.6|64281.6|64327.2|64309.8|64295.8|64278.5|1029
1633698300000|2021-10-08 13:05:00|64301.3|64281.3|64292.5|64277.5|64314.8|64296.2|64276.7|64259.1|992
1633698600000|2021-10-08 13:10:00|64292.4|64277.4|64315.6|64300.6|64318|64300.6|64284.6|64267.4|933
1633698900000|2021-10-08 13:15:00|64315.3|64300.3|64348.2|64328.2|64353.3|64335.7|64312.1|64294.7|947
1633699200000|2021-10-08 13:20:00|64349.2|64329.2|64336.2|64316.2|64375.3|64356.5|64329.9|64314.2|942
1633699500000|2021-10-08 13:25:00|64336.6|64316.6|64355.5|64340.5|64358.4|64340.5|64327.4|64310.7|961
1633699800000|2021-10-08 13:30:00|64355|64340|64385.4|64365.4|64387.6|64368.3|64345.7|64327.7|1061
1633700100000|2021-10-08 13:35:00|64386.4|64366.4|64374.9|64359.9|64388.7|64370.7|64355.2|64337.2|1017
1633700400000|2021-10-08 13:40:00|64373.8|64358.8|64370|64350|64381.8|64362.5|64350.2|64330.2|1062
1633700700000|2021-10-08 13:45:00|64370.1|64350.1|64375.6|64355.6|64404.4|64384.4|64359.1|64339.1|1030
1633701000000|2021-10-08 13:50:00|64374.6|64354.6|64344.3|64324.3|64379|64359|64340|64320|996
1633701300000|2021-10-08 13:55:00|64344.1|64324.1|64357.2|64337.2|64372.5|64352.5|64338.6|64318.6|928
1633701600000|2021-10-08 14:00:00|64357.5|64337.5|64338.5|64318.5|64361.6|64342.4|64336.9|64318.1|988
1633701900000|2021-10-08 14:05:00|64338.6|64318.6|64328.2|64308.2|64338.9|64323.1|64316.1|64296.1|940
1633702200000|2021-10-08 14:10:00|64328.1|64308.1|64326.2|64306.2|64336.2|64317.3|64317.8|64297.8|945
1633702500000|2021-10-08 14:15:00|64326.1|64306.1|64322.5|64307.5|64346.4|64326.4|64314.4|64297.3|960
1633702800000|2021-10-08 14:20:00|64322.8|64307.8|64341.3|64326.3|64346.1|64328.4|64322.8|64304.7|958
1633703100000|2021-10-08 14:25:00|64342|64327|64309.9|64294.9|64342.7|64327.7|64306.3|64290.9|884
1633703400000|2021-10-08 14:30:00|64308.3|64293.3|64310.7|64295.7|64331.8|64316.8|64299|64284|891
1633703700000|2021-10-08 14:35:00|64311.3|64296.3|64301.5|64286.5|64314.5|64299.5|64293.5|64278.5|874
1633704000000|2021-10-08 14:40:00|64302.5|64287.5|64293.2|64278.2|64320.3|64305.3|64293.2|64275.1|976
1633704300000|2021-10-08 14:45:00|64293.6|64278.6|64316.5|64296.5|64316.5|64299.8|64283.4|64268.4|977
1633704600000|2021-10-08 14:50:00|64314.7|64299.7|64301.1|64286.1|64325.4|64307.4|64298.6|64281.7|948
1633704900000|2021-10-08 14:55:00|64300.7|64285.7|64301.4|64286.4|64313.7|64296.7|64289.6|64272.3|965
1633705200000|2021-10-08 15:00:00|64302.6|64287.6|64277.6|64262.6|64306.2|64291.2|64277.3|64260.3|944
1633705500000|2021-10-08 15:05:00|64277.5|64262.5|64283.6|64268.6|64296.6|64280.4|64276.9|64261.3|776
1633705800000|2021-10-08 15:10:00|64283.5|64268.5|64277.7|64262.7|64298|64280.5|64277.2|64260.3|768
1633706100000|2021-10-08 15:15:00|64277.4|64262.4|64269.8|64254.8|64282.8|64267.1|64268.2|64253.2|844
1633706400000|2021-10-08 15:20:00|64269.9|64254.9|64307.3|64292.3|64311|64292.9|64265.6|64250.6|821
1633706700000|2021-10-08 15:25:00|64306.3|64291.3|64318.5|64303.5|64325.7|64307.4|64305.6|64289.7|817
1633707000000|2021-10-08 15:30:00|64317.5|64302.5|64323.7|64308.7|64329|64312|64310.2|64293.9|849
1633707300000|2021-10-08 15:35:00|64323.9|64308.9|64321.3|64306.3|64325.6|64309.9|64311.6|64293.8|716
1633707600000|2021-10-08 15:40:00|64321.6|64306.6|64319.9|64299.9|64330.3|64311.2|64308.8|64292.5|693
1633707900000|2021-10-08 15:45:00|64317.2|64302.2|64319.6|64299.6|64327|64311.2|64313.2|64294.8|753
1633708200000|2021-10-08 15:50:00|64319.1|64299.1|64298.3|64283.3|64323.4|64306|64290.2|64272.9|828
1633708500000|2021-10-08 15:55:00|64298.4|64283.4|64311.3|64291.3|64317.7|64300.3|64292.4|64274.8|757
1633708800000|2021-10-08 16:00:00|64311.6|64291.6|64340|64320|64340.8|64320.8|64309.1|64291.6|759
1633709100000|2021-10-08 16:05:00|64340.2|64320.2|64335.7|64315.7|64342.7|64324.1|64326.9|64309.4|636
1633709400000|2021-10-08 16:10:00|64335.6|64315.6|64340.8|64320.8|64349.4|64329.4|64334.5|64314.8|668
1633709700000|2021-10-08 16:15:00|64340.9|64320.9|64343.2|64323.2|64350|64331.4|64337|64319|623
1633710000000|2021-10-08 16:20:00|64342.9|64322.9|64342.4|64327.4|64351.8|64331.8|64339.1|64319.9|578
1633710300000|2021-10-08 16:25:00|64342.9|64327.9|64370.2|64350.2|64371.7|64351.7|64342.9|64327.1|621
1633710600000|2021-10-08 16:30:00|64371.6|64351.6|64364.7|64344.7|64374.9|64354.9|64355.6|64336.1|707
1633710900000|2021-10-08 16:35:00|64364.9|64344.9|64354|64334|64366.4|64348.7|64351.7|64332.4|525
1633711200000|2021-10-08 16:40:00|64353.7|64333.7|64357.2|64337.2|64359.7|64339.7|64347.5|64328.2|546
1633711500000|2021-10-08 16:45:00|64357.4|64337.4|64355|64335|64364.9|64344.9|64354.9|64334.9|578
1633711800000|2021-10-08 16:50:00|64355.4|64335.4|64353.1|64333.1|64361.6|64341.6|64350.7|64330.7|486
1633712100000|2021-10-08 16:55:00|64353.3|64333.3|64356.3|64336.3|64360.8|64340.8|64349.9|64329.9|550
1633712400000|2021-10-08 17:00:00|64356|64336|64363.7|64343.7|64363.9|64343.9|64354.8|64334.8|505
1633712700000|2021-10-08 17:05:00|64363.5|64343.5|64367.9|64347.9|64368.7|64348.7|64361.7|64341.7|547
1633713000000|2021-10-08 17:10:00|64367.7|64347.7|64364.3|64344.3|64372.1|64352.1|64362.9|64342.9|538
1633713300000|2021-10-08 17:15:00|64364.4|64344.4|64376.6|64356.6|64379.5|64359.5|64364.2|64344.2|636
1633713600000|2021-10-08 17:20:00|64376.4|64356.4|64377.1|64357.1|64382.4|64362.4|64372.9|64354.3|548
1633713900000|2021-10-08 17:25:00|64377.2|64357.2|64371.4|64351.4|64378.3|64358.3|64367.7|64347.7|642
1633714200000|2021-10-08 17:30:00|64371.3|64351.3|64359.7|64339.7|64373.6|64353.6|64359.6|64339.6|629
1633714500000|2021-10-08 17:35:00|64359.4|64339.4|64354.8|64334.8|64361.4|64341.4|64353.5|64333.5|575
1633714800000|2021-10-08 17:40:00|64354.5|64334.5|64365.4|64345.4|64365.7|64345.7|64350.3|64330.3|528
1633715100000|2021-10-08 17:45:00|64365.3|64345.3|64348.2|64328.2|64365.9|64345.9|64347.8|64327.8|482
1633715400000|2021-10-08 17:50:00|64348.3|64328.3|64344.8|64324.8|64352.5|64332.5|64342.4|64322.4|531
1633715700000|2021-10-08 17:55:00|64345|64325|64334.4|64314.4|64345.7|64325.7|64333.6|64313.6|610
1633716000000|2021-10-08 18:00:00|64334.8|64314.8|64312.8|64292.8|64336.9|64316.9|64312.8|64292.8|654
1633716300000|2021-10-08 18:05:00|64312.3|64292.3|64310.5|64290.5|64317.4|64298.2|64309|64289|521
1633716600000|2021-10-08 18:10:00|64310.4|64290.4|64306.4|64286.4|64313.4|64293.4|64304.8|64284.8|574
1633716900000|2021-10-08 18:15:00|64306.5|64286.5|64304.3|64284.3|64310.1|64293|64297.5|64277.5|521
1633717200000|2021-10-08 18:20:00|64304|64284|64299.1|64279.1|64304|64284|64295.4|64275.4|477
1633717500000|2021-10-08 18:25:00|64299.2|64279.2|64293.1|64273.1|64304.6|64284.6|64291.7|64271.7|586
1633717800000|2021-10-08 18:30:00|64292.5|64272.5|64290.5|64270.5|64294.4|64274.4|64286.2|64266.2|539
1633718100000|2021-10-08 18:35:00|64290.4|64270.4|64284.5|64264.5|64291.6|64271.6|64282.4|64262.4|536
1633718400000|2021-10-08 18:40:00|64283.8|64263.8|64287.6|64267.6|64290.5|64273|64282.8|64262.8|521
1633718700000|2021-10-08 18:45:00|64287.2|64267.2|64287.5|64267.5|64290.3|64272.7|64282|64263.5|491
1633719000000|2021-10-08 18:50:00|64287.4|64267.4|64287.4|64267.4|64290.6|64270.6|64284|64264|496
1633719300000|2021-10-08 18:55:00|64287.3|64267.3|64284.1|64264.1|64291.7|64271.7|64277.4|64257.4|674
1633719600000|2021-10-08 19:00:00|64283.7|64263.7|64290|64270|64291.3|64273.6|64282.5|64262.5|620
1633719900000|2021-10-08 19:05:00|64290.1|64270.1|64285.8|64265.8|64296.4|64276.4|64280.2|64260.2|553
1633720200000|2021-10-08 19:10:00|64286.2|64266.2|64291.6|64271.6|64294.5|64274.5|64284.7|64264.7|494
1633720500000|2021-10-08 19:15:00|64291.5|64271.5|64294.4|64274.4|64296.1|64276.1|64288.4|64268.4|426
1633720800000|2021-10-08 19:20:00|64294.5|64274.5|64307.2|64287.2|64307.5|64287.5|64294.5|64274.5|448
1633721100000|2021-10-08 19:25:00|64307.4|64287.4|64310.9|64290.9|64315.7|64295.7|64306.4|64286.4|443
1633721400000|2021-10-08 19:30:00|64311.4|64291.4|64311.6|64291.6|64313.5|64293.5|64307.7|64287.7|402
1633721700000|2021-10-08 19:35:00|64312|64292|64317.7|64297.7|64319.4|64301.9|64311.6|64291.6|455
1633722000000|2021-10-08 19:40:00|64318.1|64298.1|64322.1|64302.1|64324.9|64306.6|64318|64298|470
1633722300000|2021-10-08 19:45:00|64322.3|64302.3|64320.8|64300.8|64327.4|64307.4|64320|64300|460
1633722600000|2021-10-08 19:50:00|64320.7|64300.7|64333.9|64313.9|64334.4|64314.4|64320.7|64300.7|529
1633722900000|2021-10-08 19:55:00|64333.8|64313.8|64317.6|64297.6|64334|64314|64310.5|64290.5|566
1633723200000|2021-10-08 20:00:00|64318.8|64298.8|64323.2|64303.2|64328.3|64308.3|64318.8|64298.8|356
1633723500000|2021-10-08 20:05:00|64322.1|64302.1|64312.7|64292.7|64324.4|64304.4|64310|64290|317
1633723800000|2021-10-08 20:10:00|64312.8|64292.8|64312.6|64292.6|64314.6|64294.6|64310.6|64290.6|262
1633724100000|2021-10-08 20:15:00|64312.7|64292.7|64313.5|64293.5|64313.9|64293.9|64309|64289|311
1633724400000|2021-10-08 20:20:00|64313.1|64293.1|64309.7|64289.7|64313.6|64293.6|64307.1|64287.1|247
1633724700000|2021-10-08 20:25:00|64309.8|64289.8|64297.8|64277.8|64310.9|64290.9|64297.2|64277.2|853
1633725000000|2021-10-08 20:30:00|64298.8|64278.8|64308.5|64288.5|64315.2|64295.2|64298.8|64278.8|336
1633725300000|2021-10-08 20:35:00|64308.4|64288.4|64313.6|64293.6|64316.5|64296.5|64307.7|64287.7|166
1633725600000|2021-10-08 20:40:00|64315.6|64295.6|64307.8|64287.8|64315.6|64295.6|64304.9|64284.9|175
1633725900000|2021-10-08 20:45:00|64308|64288|64312.4|64292.4|64316.5|64296.5|64304.8|64284.8|292
1633726200000|2021-10-08 20:50:00|64312.2|64292.2|64298.2|64278.2|64317.6|64297.6|64297.5|64277.5|895
1633726500000|2021-10-08 20:55:00|64296.9|64276.9|64307.4|64287.4|64332.8|64291|64291.1|64247.1|594
1633896000000|2021-10-10 20:00:00|64328.1|64254.3|64345|64238|64345|64254.3|64328|64238|3
1633896300000|2021-10-10 20:05:00|64320.8|64228.8|64316.5|64242|64320.8|64262.6|64292.5|64228.8|5
1633896600000|2021-10-10 20:10:00|64337.9|64230.9|64316.5|64242|64337.9|64242|64316.5|64230.9|2
1633896900000|2021-10-10 20:15:00|64292.5|64262.5|64316.5|64242|64316.5|64262.5|64292.5|64242|2
1633897200000|2021-10-10 20:20:00|64292.5|64262.5|64316.5|64248.1|64319.7|64265.2|64292.5|64241|4
1633897500000|2021-10-10 20:25:00|64317.1|64287.1|64302.1|64272.1|64368.5|64299.8|64292.4|64240.9|44
1633897800000|2021-10-10 20:30:00|64301.4|64271.4|64301.2|64271.2|64331.5|64271.9|64301.2|64250.5|19
1633898100000|2021-10-10 20:35:00|64328.2|64255.4|64328.2|64255.4|64328.2|64255.4|64328.2|64255.4|1
1633898400000|2021-10-10 20:40:00|64322.2|64246.9|64306.5|64276.5|64334.5|64276.5|64306.5|64246.3|5
1633898700000|2021-10-10 20:45:00|64333.7|64253.1|64333.7|64253.1|64333.7|64276.5|64306.1|64253.1|5
1633899000000|2021-10-10 20:50:00|64307.6|64277.6|64320.6|64290.6|64346|64290.6|64307.6|64261.4|13
1633899300000|2021-10-10 20:55:00|64318.9|64288.9|64321.3|64291.3|64339.8|64298.1|64318.7|64271.1|10
1633899600000|2021-10-10 21:00:00|64344.4|64274.2|64321.1|64301.1|64351.6|64305.8|64317.4|64274.2|32
1633899900000|2021-10-10 21:05:00|64340.7|64282.4|64328.6|64284.9|64362.7|64302.8|64320|64279.5|46
1633900200000|2021-10-10 21:10:00|64324|64286.7|64326.6|64288.8|64332.5|64292.9|64316.9|64284.3|55
1633900500000|2021-10-10 21:15:00|64322.2|64290.3|64317.4|64289|64327.2|64291.8|64317.4|64285.6|64
1633900800000|2021-10-10 21:20:00|64325.8|64287.4|64319.6|64289|64325.8|64291.3|64317.3|64283.9|74
1633901100000|2021-10-10 21:25:00|64321.3|64288.5|64320.9|64289|64324.2|64291.3|64316.7|64284.4|63
1633901400000|2021-10-10 21:30:00|64317.4|64286.9|64321.9|64288|64325.2|64290.1|64317.4|64284.9|69
1633901700000|2021-10-10 21:35:00|64324.9|64289|64321.4|64288.9|64325.2|64293.1|64317.4|64286.2|92
1633902000000|2021-10-10 21:40:00|64323|64286.8|64323.2|64288.2|64325.3|64290.1|64317.3|64281.4|119
1633902300000|2021-10-10 21:45:00|64318.8|64288.9|64321.1|64287.5|64322.5|64289.9|64316.6|64282.6|152
1633902600000|2021-10-10 21:50:00|64320.8|64287.2|64320.7|64284.7|64323.4|64295.6|64317.1|64279.8|182
1633902900000|2021-10-10 21:55:00|64320.4|64284.4|64320.5|64285.3|64322.9|64289.3|64313.4|64279.5|147
1633903200000|2021-10-10 22:00:00|64317.3|64285.6|64302|64280.5|64320.7|64292.5|64290.8|64266.7|469
1633903500000|2021-10-10 22:05:00|64301.1|64280.1|64303.2|64283.2|64306|64284.7|64297.5|64276.7|241
1633903800000|2021-10-10 22:10:00|64303.1|64283.1|64308.5|64288.5|64309.4|64288.7|64297.9|64277.9|306
1633904100000|2021-10-10 22:15:00|64308.7|64288.7|64309.2|64289.2|64314.6|64294.6|64304.8|64284.8|256
1633904400000|2021-10-10 22:20:00|64309.3|64289.3|64311.2|64291.2|64318|64298|64306.9|64286.9|272
1633904700000|2021-10-10 22:25:00|64311.8|64291.8|64319.9|64299.9|64320.2|64300.2|64308.4|64288.4|320
1633905000000|2021-10-10 22:30:00|64320|64300|64321.5|64301.5|64323.3|64303.3|64314.5|64294.5|416
1633905300000|2021-10-10 22:35:00|64321.6|64301.6|64327.4|64307.4|64330.1|64310.1|64320.1|64300.1|362
1633905600000|2021-10-10 22:40:00|64327.3|64307.3|64318.9|64298.9|64327.7|64307.7|64316|64296|336
1633905900000|2021-10-10 22:45:00|64318.8|64298.8|64318.7|64298.7|64322|64302|64317.4|64297.4|295
1633906200000|2021-10-10 22:50:00|64318.9|64298.9|64317.8|64297.8|64321.4|64301.4|64316.2|64296.2|264
1633906500000|2021-10-10 22:55:00|64317.2|64297.2|64326.4|64306.4|64327.3|64307.3|64317|64297|286
1633906800000|2021-10-10 23:00:00|64326.3|64306.3|64327.2|64307.2|64327.7|64307.7|64322.9|64302.9|335
1633907100000|2021-10-10 23:05:00|64327.1|64307.1|64332.8|64312.8|64335.7|64315.7|64324.2|64304.2|372
1633907400000|2021-10-10 23:10:00|64332.2|64312.2|64332.9|64312.9|64334.1|64314.1|64329.2|64309.2|245
1633907700000|2021-10-10 23:15:00|64332.8|64312.8|64335.6|64315.6|64337.1|64317.1|64331.6|64311.6|189
1633908000000|2021-10-10 23:20:00|64335.4|64315.4|64336|64316|64336.8|64316.8|64331.9|64311.9|212
1633908300000|2021-10-10 23:25:00|64336.4|64316.4|64336.6|64316.6|64339.1|64319.1|64334.4|64314.4|276
1633908600000|2021-10-10 23:30:00|64336.7|64316.7|64348.1|64328.1|64348.7|64328.7|64335.9|64315.9|265
1633908900000|2021-10-10 23:35:00|64348.2|64328.2|64351.5|64331.5|64357|64337|64339.7|64319.7|400
1633909200000|2021-10-10 23:40:00|64351.9|64331.9|64352.7|64332.7|64359.8|64339.8|64350.1|64330.1|425
1633909500000|2021-10-10 23:45:00|64352.6|64332.6|64353|64333|64358.8|64338.8|64352.4|64332.4|350
1633909800000|2021-10-10 23:50:00|64352.9|64332.9|64352.7|64332.7|64353.6|64333.6|64347.3|64327.3|316
1633910100000|2021-10-10 23:55:00|64353|64333|64349.1|64329.1|64353.2|64333.2|64344.6|64324.6|310
1633910400000|2021-10-11 00:00:00|64348.8|64328.8|64319.7|64299.7|64351.6|64331.6|64319.1|64299.1|589
1633910700000|2021-10-11 00:05:00|64320.1|64300.1|64313.3|64293.3|64321.7|64301.7|64306.4|64286.4|587
1633911000000|2021-10-11 00:10:00|64313.4|64293.4|64299.7|64279.7|64323.5|64303.5|64297.3|64277.3|526
1633911300000|2021-10-11 00:15:00|64299.9|64279.9|64296.8|64276.8|64304.4|64286.4|64291.1|64271.1|412
1633911600000|2021-10-11 00:20:00|64296.9|64276.9|64289.4|64269.4|64297.5|64277.5|64289|64269|383
1633911900000|2021-10-11 00:25:00|64289.5|64269.5|64290.4|64270.4|64292.9|64272.9|64284|64264|439
1633912200000|2021-10-11 00:30:00|64290|64270|64281.1|64261.1|64291.9|64271.9|64280.3|64260.3|518
1633912500000|2021-10-11 00:35:00|64281|64261|64288.5|64268.5|64289.7|64269.7|64280.4|64260.4|534
1633912800000|2021-10-11 00:40:00|64288.7|64268.7|64289.6|64269.6|64292.5|64272.5|64284|64264|452
1633913100000|2021-10-11 00:45:00|64289.2|64269.2|64286.6|64266.6|64291.6|64271.6|64282.4|64262.4|402
1633913400000|2021-10-11 00:50:00|64286|64266|64290.3|64270.3|64299.6|64279.6|64285.3|64265.3|501
1633913700000|2021-10-11 00:55:00|64290.5|64270.5|64297.5|64277.5|64301|64281|64289.6|64269.6|482
1633914000000|2021-10-11 01:00:00|64297.6|64277.6|64299.7|64279.7|64309.3|64289.3|64294.6|64275.6|616
1633914300000|2021-10-11 01:05:00|64299.8|64279.8|64291.9|64271.9|64302.7|64282.7|64291.1|64271.1|475
1633914600000|2021-10-11 01:10:00|64291.8|64271.8|64295.5|64275.5|64297.2|64277.2|64290.3|64270.3|400
1633914900000|2021-10-11 01:15:00|64295.6|64275.6|64295.9|64275.9|64300.2|64280.2|64293|64273|475
1633915200000|2021-10-11 01:20:00|64296.1|64276.1|64286.1|64266.1|64296.2|64276.2|64280.4|64260.4|530
1633915500000|2021-10-11 01:25:00|64285.7|64265.7|64298.1|64278.1|64300.5|64280.5|64285.1|64265.1|424
1633915800000|2021-10-11 01:30:00|64301.1|64281.1|64292.2|64272.2|64301.7|64281.7|64286.3|64266.3|589
1633916100000|2021-10-11 01:35:00|64291.7|64271.7|64274.9|64254.9|64292.5|64272.5|64271.6|64251.6|546
1633916400000|2021-10-11 01:40:00|64274.8|64254.8|64285.6|64265.6|64285.8|64265.8|64271.2|64251.2|506
1633916700000|2021-10-11 01:45:00|64285.7|64265.7|64298.8|64278.8|64299.6|64279.7|64283.1|64263.1|557
1633917000000|2021-10-11 01:50:00|64299.3|64279.3|64301.3|64281.3|64302.9|64282.9|64291.7|64271.7|494
1633917300000|2021-10-11 01:55:00|64301.5|64281.5|64302.4|64282.4|64305.8|64285.8|64297.9|64277.9|450
1633917600000|2021-10-11 02:00:00|64302.2|64282.2|64304.5|64284.5|64309.4|64289.4|64298.4|64278.4|586
1633917900000|2021-10-11 02:05:00|64304.1|64284.1|64302.5|64282.5|64308.5|64288.5|64302.2|64282.2|417
1633918200000|2021-10-11 02:10:00|64302.4|64282.4|64292.7|64272.7|64303|64283|64291.7|64271.7|407
1633918500000|2021-10-11 02:15:00|64292.2|64272.2|64296.5|64276.5|64297.5|64277.5|64291.4|64271.4|376
1633918800000|2021-10-11 02:20:00|64296.7|64276.7|64307.7|64287.7|64309.7|64289.7|64295.3|64275.3|454
1633919100000|2021-10-11 02:25:00|64307.9|64287.9|64316.4|64296.4|64320.3|64300.3|64307.8|64287.8|404
1633919400000|2021-10-11 02:30:00|64316|64296|64311.1|64291.1|64316.9|64296.9|64309.6|64289.6|367
1633919700000|2021-10-11 02:35:00|64310.9|64290.9|64317.9|64297.9|64319|64299|64310.7|64290.7|389
1633920000000|2021-10-11 02:40:00|64316.9|64296.9|64313|64293|64319.1|64299.1|64307.8|64287.8|484
1633920300000|2021-10-11 02:45:00|64312.7|64292.7|64312.4|64292.4|64314.2|64294.2|64306.9|64286.9|393
1633920600000|2021-10-11 02:50:00|64312.6|64292.6|64317|64297|64318.1|64298.1|64308.9|64288.9|390
1633920900000|2021-10-11 02:55:00|64316.8|64296.8|64318.4|64298.4|64319.6|64299.6|64314.9|64294.9|369
1633921200000|2021-10-11 03:00:00|64318.5|64298.5|64318.6|64298.6|64325.4|64305.4|64316.4|64296.4|328
1633921500000|2021-10-11 03:05:00|64318.5|64298.5|64315|64295|64321.3|64301.3|64313.6|64293.6|390
1633921800000|2021-10-11 03:10:00|64315.2|64295.2|64328.2|64308.2|64330.7|64310.7|64313|64293|472
1633922100000|2021-10-11 03:15:00|64328|64308|64316.7|64296.7|64328.4|64308.4|64316.3|64296.3|367
1633922400000|2021-10-11 03:20:00|64316.6|64296.6|64314|64294|64319.2|64299.2|64310.3|64291.9|412
1633922700000|2021-10-11 03:25:00|64314.4|64294.4|64318.6|64298.6|64325.3|64305.3|64312|64293.6|494
1633923000000|2021-10-11 03:30:00|64318.3|64298.3|64318.7|64298.7|64322.8|64303.3|64314.4|64294.4|385
1633923300000|2021-10-11 03:35:00|64318.6|64298.6|64321.3|64301.3|64322|64302|64308.4|64288.4|490
1633923600000|2021-10-11 03:40:00|64321.2|64301.2|64323.4|64303.4|64325.4|64305.4|64318.2|64298.2|460
1633923900000|2021-10-11 03:45:00|64323.6|64303.6|64324.4|64304.4|64332.4|64312.4|64322.6|64302.6|462
1633924200000|2021-10-11 03:50:00|64324.3|64304.3|64319.1|64299.1|64324.5|64304.7|64315.5|64295.5|429
1633924500000|2021-10-11 03:55:00|64319.2|64299.2|64310.5|64290.5|64319.2|64300.7|64309.4|64289.4|411
1633924800000|2021-10-11 04:00:00|64311.1|64291.1|64318.1|64298.1|64319.8|64301.2|64310.9|64290.9|452
1633925100000|2021-10-11 04:05:00|64317.7|64297.7|64321.1|64301.1|64322.1|64303.9|64311.4|64293.4|376
1633925400000|2021-10-11 04:10:00|64321.2|64301.2|64322.1|64302.1|64325.2|64305.2|64317.9|64297.9|334
1633925700000|2021-10-11 04:15:00|64321.3|64301.3|64318.4|64298.4|64321.7|64301.7|64314.7|64296.3|299
1633926000000|2021-10-11 04:20:00|64318.2|64298.2|64316.7|64296.7|64320.7|64301.2|64314|64295.7|357
1633926300000|2021-10-11 04:25:00|64316.6|64296.6|64317.2|64297.2|64318.7|64299|64311.4|64293.2|290
1633926600000|2021-10-11 04:30:00|64317.3|64297.3|64314.9|64294.9|64318.5|64300|64311.1|64293.1|310
1633926900000|2021-10-11 04:35:00|64314.7|64294.7|64317.4|64297.4|64321.6|64302.1|64313.5|64294.7|278
1633927200000|2021-10-11 04:40:00|64317.2|64297.2|64316.2|64296.2|64320.8|64300.8|64315.8|64295.8|291
1633927500000|2021-10-11 04:45:00|64316.1|64296.1|64315.5|64295.5|64319.2|64299.2|64312|64292.5|353
1633927800000|2021-10-11 04:50:00|64315.4|64295.4|64315.1|64295.1|64318.5|64299.2|64312.3|64294.8|253
1633928100000|2021-10-11 04:55:00|64315.2|64295.2|64309.7|64289.7|64315.5|64296.4|64305.7|64287.2|381
1633928400000|2021-10-11 05:00:00|64309.6|64289.6|64309.1|64294.1|64314.8|64296.5|64306.8|64287|481
1633928700000|2021-10-11 05:05:00|64309.3|64294.3|64304.3|64284.3|64314.5|64296|64302.6|64284.1|415
1633929000000|2021-10-11 05:10:00|64304.2|64284.2|64298.7|64278.7|64306.6|64287.9|64297.6|64277.6|415
1633929300000|2021-10-11 05:15:00|64298.6|64278.6|64294|64274|64298.9|64280.8|64291.1|64271.5|618
1633929600000|2021-10-11 05:20:00|64295|64275|64307.9|64287.9|64308.4|64289.7|64294.8|64274.8|418
1633929900000|2021-10-11 05:25:00|64308.2|64288.2|64308.3|64288.3|64308.8|64291.2|64300.5|64283.1|344
1633930200000|2021-10-11 05:30:00|64307.1|64287.1|64298.8|64283.8|64310.3|64291|64298.8|64280.5|444
1633930500000|2021-10-11 05:35:00|64298.3|64283.3|64305.1|64285.1|64305.9|64285.9|64297.8|64277.8|426
1633930800000|2021-10-11 05:40:00|64304.6|64284.6|64300.5|64280.5|64305.1|64285.1|64294.3|64276.4|451
1633931100000|2021-10-11 05:45:00|64300.6|64280.6|64306|64286|64308.3|64289.7|64295.5|64275.9|516
1633931400000|2021-10-11 05:50:00|64305.8|64285.8|64301|64281|64305.8|64285.8|64297|64278.6|377
1633931700000|2021-10-11 05:55:00|64301.1|64281.1|64303.9|64283.9|64315.3|64295.3|64299.1|64279.1|554
1633932000000|2021-10-11 06:00:00|64304|64284|64275.8|64255.8|64310.1|64290.1|64257.2|64237.2|810
1633932300000|2021-10-11 06:05:00|64275.9|64255.9|64279.4|64259.4|64288|64268|64270.8|64250.8|699
1633932600000|2021-10-11 06:10:00|64279.2|64259.2|64283.1|64263.1|64288.4|64271|64277.6|64257.6|611
1633932900000|2021-10-11 06:15:00|64282.9|64262.9|64268.5|64248.5|64288.8|64268.8|64263|64245.3|649
1633933200000|2021-10-11 06:20:00|64268.7|64248.7|64271.6|64251.6|64278.7|64260.1|64261.5|64241.5|584
1633933500000|2021-10-11 06:25:00|64271.5|64251.5|64261.6|64241.6|64271.5|64251.5|64256|64237.4|634
1633933800000|2021-10-11 06:30:00|64260.3|64240.3|64245.2|64230.2|64269.4|64251.6|64238.4|64221.4|753
1633934100000|2021-10-11 06:35:00|64245.3|64230.3|64244.1|64224.1|64260|64242.6|64238.9|64220.2|715
1633934400000|2021-10-11 06:40:00|64243.9|64223.9|64232|64217|64252|64235|64231.5|64214.8|643
1633934700000|2021-10-11 06:45:00|64232.1|64217.1|64243.7|64223.7|64252.2|64234.8|64229.8|64210.6|644
1633935000000|2021-10-11 06:50:00|64243.6|64223.6|64239.2|64219.2|64252.3|64234.9|64236.6|64219|555
1633935300000|2021-10-11 06:55:00|64239.3|64219.3|64248.8|64233.8|64252.7|64235.9|64236.7|64219.3|728
1633935600000|2021-10-11 07:00:00|64249.6|64234.6|64272.1|64257.1|64283.7|64266.2|64243.8|64228.8|941
1633935900000|2021-10-11 07:05:00|64271.8|64256.8|64260.8|64245.8|64273.6|64258.6|64248.4|64233.4|915
1633936200000|2021-10-11 07:10:00|64260.9|64245.9|64266.7|64251.7|64281.3|64266.3|64251.8|64235.1|789
1633936500000|2021-10-11 07:15:00|64267|64252|64274|64259|64281.3|64263.8|64263.8|64248.7|834
1633936800000|2021-10-11 07:20:00|64275.5|64260.5|64290|64270|64295.1|64278|64270.3|64253.4|763
1633937100000|2021-10-11 07:25:00|64290.1|64270.1|64291.7|64276.7|64301.7|64284.1|64286.5|64269|800
1633937400000|2021-10-11 07:30:00|64292.3|64277.3|64289.7|64269.7|64302.4|64287.4|64284.1|64266.8|773
1633937700000|2021-10-11 07:35:00|64289.5|64269.5|64282.8|64267.8|64293.9|64276.2|64276.5|64259.2|772
1633938000000|2021-10-11 07:40:00|64283.3|64268.3|64294.2|64279.2|64302.3|64286.8|64279.6|64262.1|736
1633938300000|2021-10-11 07:45:00|64294.4|64279.4|64307.3|64292.3|64308.8|64293.8|64292.9|64275.2|686
1633938600000|2021-10-11 07:50:00|64307.2|64292.2|64288.9|64273.9|64307.9|64292.9|64285.5|64268.1|679
1633938900000|2021-10-11 07:55:00|64288.8|64273.8|64302.8|64282.8|64315.2|64300.2|64288.5|64273.4|774
1633939200000|2021-10-11 08:00:00|64302.7|64282.7|64302.5|64287.5|64310|64295|64295|64280|800
1633939500000|2021-10-11 08:05:00|64302.3|64287.3|64297.2|64282.2|64305.7|64290.7|64296.1|64281.1|681
1633939800000|2021-10-11 08:10:00|64297.4|64282.4|64301.9|64286.9|64309.3|64291.8|64289.6|64273.9|629
1633940100000|2021-10-11 08:15:00|64301.6|64286.6|64300.1|64285.1|64310.5|64294.2|64296.2|64278.7|594
1633940400000|2021-10-11 08:20:00|64300.4|64285.4|64344.2|64329.2|64344.2|64329.2|64298.4|64283.4|789
1633940700000|2021-10-11 08:25:00|64344.1|64329.1|64344.2|64329.2|64356.8|64341.4|64336.5|64321.5|785
1633941000000|2021-10-11 08:30:00|64344.6|64329.6|64337.8|64322.8|64347.5|64332.3|64325.7|64310.4|746
1633941300000|2021-10-11 08:35:00|64336.3|64321.3|64319.1|64299.1|64349.2|64332.4|64312.5|64295.6|686
1633941600000|2021-10-11 08:40:00|64319.8|64299.8|64302.3|64287.3|64322.4|64305.3|64295.6|64278.4|651
1633941900000|2021-10-11 08:45:00|64302.1|64287.1|64316.1|64301.1|64321|64303.5|64298.4|64280.9|653
1633942200000|2021-10-11 08:50:00|64315.9|64300.9|64306.6|64291.6|64324.4|64308.2|64303.7|64287.9|644
1633942500000|2021-10-11 08:55:00|64307.1|64292.1|64325.8|64305.8|64328.3|64311.1|64303.7|64288.7|661
1633942800000|2021-10-11 09:00:00|64325.9|64305.9|64344.2|64329.2|64349|64332.3|64314.6|64295.7|742
1633943100000|2021-10-11 09:05:00|64344.3|64329.3|64375.3|64360.3|64379|64362.3|64342.5|64325.3|725
1633943400000|2021-10-11 09:10:00|64374.9|64359.9|64387.6|64372.6|64390.1|64372.9|64365|64350|728
1633943700000|2021-10-11 09:15:00|64387.7|64372.7|64394.3|64379.3|64405.5|64388.7|64385.4|64370.4|809
1633944000000|2021-10-11 09:20:00|64394.7|64379.7|64395.3|64375.3|64400.7|64383.8|64386|64369.9|730
1633944300000|2021-10-11 09:25:00|64395.4|64375.4|64399.4|64384.4|64403|64386.1|64387.4|64369.5|657
1633944600000|2021-10-11 09:30:00|64399.2|64384.2|64390.4|64375.4|64404.4|64387.5|64389|64374|652
1633944900000|2021-10-11 09:35:00|64390.6|64375.6|64403.7|64388.7|64413.1|64395.6|64389.2|64372.4|588
1633945200000|2021-10-11 09:40:00|64403.3|64388.3|64423.6|64403.6|64423.6|64406.3|64403.3|64386.7|583
1633945500000|2021-10-11 09:45:00|64423.7|64403.7|64414.1|64394.1|64424.4|64406.9|64409.3|64392|604
1633945800000|2021-10-11 09:50:00|64414.2|64394.2|64414|64399|64418.5|64403|64409.6|64392.6|527
1633946100000|2021-10-11 09:55:00|64413.4|64398.4|64407.9|64387.9|64421.8|64405.2|64405|64387.4|643
1633946400000|2021-10-11 10:00:00|64407.8|64387.8|64394.4|64374.4|64416.1|64398.1|64390.9|64373.2|730
1633946700000|2021-10-11 10:05:00|64393.6|64373.6|64379.2|64364.2|64395.3|64378.3|64379|64363.1|666
1633947000000|2021-10-11 10:10:00|64379.1|64364.1|64378.3|64363.3|64385.3|64368.8|64377|64359.3|536
1633947300000|2021-10-11 10:15:00|64378.2|64363.2|64374.2|64359.2|64381.5|64363.8|64371.7|64356.7|455
1633947600000|2021-10-11 10:20:00|64374.1|64359.1|64369.7|64354.7|64377.4|64362.4|64369.5|64354.5|414
1633947900000|2021-10-11 10:25:00|64369.9|64354.9|64373|64358|64378.7|64362.5|64367.2|64350.8|601
1633948200000|2021-10-11 10:30:00|64372.4|64357.4|64382.1|64367.1|64387.7|64371|64370.8|64355.8|602
1633948500000|2021-10-11 10:35:00|64382.7|64367.7|64373.3|64358.3|64393.5|64375.4|64373.1|64358.1|613
1633948800000|2021-10-11 10:40:00|64373.4|64358.4|64363.6|64343.6|64376|64361|64358.9|64341.3|582
1633949100000|2021-10-11 10:45:00|64360.6|64345.6|64349.1|64334.1|64367.4|64350.5|64347.7|64332.7|671
1633949400000|2021-10-11 10:50:00|64348.7|64333.7|64346.5|64331.5|64354.1|64336.2|64337.9|64321.8|616
1633949700000|2021-10-11 10:55:00|64347.9|64327.9|64342.3|64327.3|64348.5|64332.7|64339.4|64321|649
1633950000000|2021-10-11 11:00:00|64342.7|64327.7|64359.2|64339.2|64375.4|64357.1|64342.7|64327.7|727
1633950300000|2021-10-11 11:05:00|64359.3|64339.3|64346.1|64331.1|64359.8|64342.1|64343.8|64327.2|615
1633950600000|2021-10-11 11:10:00|64345.8|64330.8|64343|64328|64346.7|64331.7|64339.3|64324.3|545
1633950900000|2021-10-11 11:15:00|64345.1|64330.1|64336.9|64321.9|64349.1|64332|64336.5|64320.3|544
1633951200000|2021-10-11 11:20:00|64337.1|64322.1|64331.6|64316.6|64346.5|64329.9|64330.6|64313.6|562
1633951500000|2021-10-11 11:25:00|64331.5|64316.5|64318.8|64303.8|64331.9|64316.9|64317.9|64302.8|504
1633951800000|2021-10-11 11:30:00|64318.7|64303.7|64317.1|64302.1|64328.4|64311.2|64311.3|64296.3|600
1633952100000|2021-10-11 11:35:00|64316.9|64301.9|64325|64310|64329.9|64314.9|64312.1|64296.3|519
1633952400000|2021-10-11 11:40:00|64324.9|64309.9|64313.6|64298.6|64326.1|64311.1|64312.1|64297.1|399
1633952700000|2021-10-11 11:45:00|64313.5|64298.5|64305.2|64290.2|64316.4|64301.4|64305|64289.6|408
1633953000000|2021-10-11 11:50:00|64305.3|64290.3|64317.5|64302.5|64322.1|64306.3|64304|64289|578
1633953300000|2021-10-11 11:55:00|64317.1|64302.1|64329.8|64314.8|64335.3|64320.3|64312.5|64297.5|754
1633953600000|2021-10-11 12:00:00|64330.1|64315.1|64323.2|64308.2|64332.8|64317.8|64320.9|64303.6|747
1633953900000|2021-10-11 12:05:00|64322.8|64307.8|64307.1|64292.1|64323|64307.8|64307|64292|662
1633954200000|2021-10-11 12:10:00|64307.2|64292.2|64302.2|64287.2|64307.3|64292.3|64299.7|64282|625
1633954500000|2021-10-11 12:15:00|64302|64287|64305.3|64290.3|64308.4|64293.4|64300|64284.9|674
1633954800000|2021-10-11 12:20:00|64305.1|64290.1|64310.3|64295.3|64316|64301|64301.1|64286.1|734
1633955100000|2021-10-11 12:25:00|64310|64295|64322|64307|64327.6|64312.2|64304.3|64289.3|685
1633955400000|2021-10-11 12:30:00|64322.1|64307.1|64340|64325|64343.1|64326.7|64321.3|64306.1|892
1633955700000|2021-10-11 12:35:00|64340.5|64325.5|64334.1|64319.1|64343.7|64328.3|64331.7|64316.7|698
1633956000000|2021-10-11 12:40:00|64334.3|64319.3|64349.9|64334.9|64361|64346|64334.2|64319.2|686
1633956300000|2021-10-11 12:45:00|64350.1|64335.1|64355|64340|64364.3|64345.3|64349|64334|642
1633956600000|2021-10-11 12:50:00|64355.1|64340.1|64359.9|64344.9|64368|64353|64353|64335.5|675
1633956900000|2021-10-11 12:55:00|64359.7|64344.7|64369.1|64349.1|64375.1|64360.1|64356.9|64340|660
1633957200000|2021-10-11 13:00:00|64369.7|64349.7|64359|64344|64369.7|64353.4|64353.3|64338.3|803
1633957500000|2021-10-11 13:05:00|64358.1|64343.1|64352.5|64337.5|64365|64347.5|64348.6|64331.8|654
1633957800000|2021-10-11 13:10:00|64352.9|64337.9|64344.5|64329.5|64355.7|64338.6|64340|64324.2|538
1633958100000|2021-10-11 13:15:00|64344.2|64329.2|64340.1|64325.1|64348.7|64330.9|64330|64312.2|698
1633958400000|2021-10-11 13:20:00|64340|64325|64339.9|64324.9|64354.8|64339.2|64337.2|64322.2|596
1633958700000|2021-10-11 13:25:00|64339.7|64324.7|64315.1|64300.1|64341.2|64324.9|64310.9|64293.5|787
1633959000000|2021-10-11 13:30:00|64315.7|64300.7|64325|64305|64327.3|64309.4|64306.5|64288.2|927
1633959300000|2021-10-11 13:35:00|64323.1|64308.1|64298.3|64278.3|64328.3|64310.7|64294.7|64276.6|851
1633959600000|2021-10-11 13:40:00|64298.5|64278.5|64277.6|64262.6|64302|64284.9|64274.5|64256.6|849
1633959900000|2021-10-11 13:45:00|64277.1|64262.1|64279.3|64259.3|64285|64267.2|64261|64244.1|817
1633960200000|2021-10-11 13:50:00|64279.4|64259.4|64281.9|64261.9|64290.5|64271.2|64273.8|64256|802
1633960500000|2021-10-11 13:55:00|64282.8|64262.8|64280.2|64260.2|64283.8|64264.9|64271.1|64253.5|834
1633960800000|2021-10-11 14:00:00|64280.3|64260.3|64265.8|64250.8|64286.1|64267.3|64258.5|64240.3|793
1633961100000|2021-10-11 14:05:00|64267.9|64247.9|64251|64231|64270.7|64253.1|64249|64229.2|676
1633961400000|2021-10-11 14:10:00|64250.8|64230.8|64253.9|64233.9|64262.4|64242.4|64240.2|64220.2|833
1633961700000|2021-10-11 14:15:00|64253.8|64233.8|64258.8|64238.8|64262.9|64242.9|64240.7|64220.7|683
1633962000000|2021-10-11 14:20:00|64258.5|64238.5|64255.2|64240.2|64260|64241.2|64247|64227.7|698
1633962300000|2021-10-11 14:25:00|64255.3|64240.3|64276.5|64256.5|64278.5|64261.1|64254.6|64238|681
1633962600000|2021-10-11 14:30:00|64273|64258|64259.6|64244.6|64275.8|64259.1|64259.6|64241.6|621
1633962900000|2021-10-11 14:35:00|64259.7|64244.7|64273|64253|64273|64255.4|64254|64234|644
1633963200000|2021-10-11 14:40:00|64272.4|64252.4|64281.1|64261.1|64281.1|64263.4|64269.7|64251.1|686
1633963500000|2021-10-11 14:45:00|64281|64261|64288.9|64268.9|64296.5|64278.4|64275|64256.3|743
1633963800000|2021-10-11 14:50:00|64289.1|64269.1|64293.9|64273.9|64298.6|64279.9|64279.9|64262.5|713
1633964100000|2021-10-11 14:55:00|64293.7|64273.7|64297.7|64282.7|64301.7|64285.7|64284.5|64267.4|858
1633964400000|2021-10-11 15:00:00|64298.1|64283.1|64302.3|64282.3|64304.2|64289.2|64288.5|64270|803
1633964700000|2021-10-11 15:05:00|64302.5|64282.5|64289.3|64269.3|64306|64288.5|64287|64269.3|602
1633965000000|2021-10-11 15:10:00|64289.6|64269.6|64294.9|64279.9|64298|64280.6|64286.4|64268.9|503
1633965300000|2021-10-11 15:15:00|64294|64279|64299.7|64279.7|64305.1|64286.3|64293|64273|578
1633965600000|2021-10-11 15:20:00|64299.4|64279.4|64301.2|64286.2|64307.1|64290.1|64295.9|64277.7|542
1633965900000|2021-10-11 15:25:00|64301.3|64286.3|64295.2|64280.2|64307.3|64287.3|64294|64274.6|566
1633966200000|2021-10-11 15:30:00|64297.7|64277.7|64302.1|64287.1|64303.6|64287.1|64291.9|64273.7|586
1633966500000|2021-10-11 15:35:00|64301.9|64286.9|64297.4|64277.4|64306.3|64289.9|64290.2|64270.2|597
1633966800000|2021-10-11 15:40:00|64298|64278|64294.6|64274.6|64302.5|64284|64289.9|64271|491
1633967100000|2021-10-11 15:45:00|64294.2|64274.2|64295.3|64275.3|64303.2|64285.6|64291.1|64271.1|573
1633967400000|2021-10-11 15:50:00|64294.7|64274.7|64300.7|64285.7|64306|64289.3|64294.6|64274.6|543
1633967700000|2021-10-11 15:55:00|64299.9|64284.9|64303.9|64283.9|64311.9|64294|64298.9|64280.9|555
1633968000000|2021-10-11 16:00:00|64301.4|64286.4|64320.9|64300.9|64321.8|64301.8|64300.1|64282.3|634
1633968300000|2021-10-11 16:05:00|64321.3|64301.3|64311.8|64296.8|64325.8|64305.8|64310.9|64294.3|559
1633968600000|2021-10-11 16:10:00|64315|64295|64320.4|64300.4|64324.8|64304.8|64311.6|64293.4|507
1633968900000|2021-10-11 16:15:00|64320.6|64300.6|64328.1|64308.1|64329.3|64311|64320.5|64300.6|437
1633969200000|2021-10-11 16:20:00|64328.5|64308.5|64327.1|64307.1|64331.4|64313.6|64324.9|64305.5|495
1633969500000|2021-10-11 16:25:00|64327.4|64307.4|64328.1|64308.1|64330.9|64310.9|64326|64306|382
1633969800000|2021-10-11 16:30:00|64328.7|64308.7|64328.2|64308.2|64329.4|64310.8|64322|64302|438
1633970100000|2021-10-11 16:35:00|64328.1|64308.1|64330|64310|64334|64314|64327.5|64307.5|405
1633970400000|2021-10-11 16:40:00|64330.6|64310.6|64342.5|64322.5|64343.5|64325.5|64330.6|64310.6|475
1633970700000|2021-10-11 16:45:00|64342|64322|64349.6|64329.6|64349.7|64332.1|64339.4|64320.8|462
1633971000000|2021-10-11 16:50:00|64349.5|64329.5|64352.8|64332.8|64357.5|64337.5|64348.1|64328.1|554
1633971300000|2021-10-11 16:55:00|64352.5|64332.5|64353.7|64333.7|64360.5|64340.5|64346.5|64326.5|589
1633971600000|2021-10-11 17:00:00|64353.6|64333.6|64360.7|64340.7|64365.7|64345.7|64347.9|64327.9|621
1633971900000|2021-10-11 17:05:00|64360.6|64340.6|64357.4|64337.4|64365.8|64345.8|64357|64337|518
1633972200000|2021-10-11 17:10:00|64357.3|64337.3|64367.3|64347.3|64367.3|64347.3|64355.5|64335.5|458
1633972500000|2021-10-11 17:15:00|64367.1|64347.1|64362.4|64342.4|64367.8|64347.8|64358.7|64338.7|564
1633972800000|2021-10-11 17:20:00|64362|64342|64365|64345|64371.5|64351.5|64361.4|64341.4|512
1633973100000|2021-10-11 17:25:00|64365.2|64345.2|64373.7|64353.7|64374.9|64354.9|64363.5|64343.5|638
1633973400000|2021-10-11 17:30:00|64373.6|64353.6|64373.2|64353.2|64375.9|64355.9|64369.8|64349.8|546
1633973700000|2021-10-11 17:35:00|64373.1|64353.1|64368.2|64348.2|64373.9|64354.5|64363.8|64343.8|578
1633974000000|2021-10-11 17:40:00|64368.1|64348.1|64367.1|64347.1|64371.1|64351.1|64364.5|64344.5|538
1633974300000|2021-10-11 17:45:00|64367.8|64347.8|64375.6|64355.6|64379.8|64361.7|64367.8|64347.8|582
1633974600000|2021-10-11 17:50:00|64376.2|64356.2|64384.4|64364.4|64384.8|64364.8|64375.9|64355.9|576
1633974900000|2021-10-11 17:55:00|64384.6|64364.6|64385.8|64365.8|64389.3|64369.3|64384.3|64364.3|610
1633975200000|2021-10-11 18:00:00|64386.7|64366.7|64387.8|64367.8|64390.1|64372.1|64382.5|64362.5|601
1633975500000|2021-10-11 18:05:00|64388.2|64368.2|64391.7|64371.7|64394.1|64374.1|64387.3|64367.3|490
1633975800000|2021-10-11 18:10:00|64391.8|64371.8|64388.1|64368.1|64393|64373|64386.1|64367.3|396
1633976100000|2021-10-11 18:15:00|64388|64368|64388.9|64368.9|64389|64370.4|64384.2|64364.2|431
1633976400000|2021-10-11 18:20:00|64388.6|64368.6|64395|64375|64397.5|64377.5|64387.5|64367.5|511
1633976700000|2021-10-11 18:25:00|64395.1|64375.1|64387.9|64367.9|64395.1|64375.1|64387.3|64367.3|445
1633977000000|2021-10-11 18:30:00|64388.3|64368.3|64383.9|64363.9|64391|64371|64379.1|64359.1|539
1633977300000|2021-10-11 18:35:00|64383.8|64363.8|64384.8|64364.8|64385.3|64365.3|64379.5|64359.5|521
1633977600000|2021-10-11 18:40:00|64385|64365|64380.7|64360.7|64385.4|64365.4|64378.5|64358.5|541
1633977900000|2021-10-11 18:45:00|64380.8|64360.8|64379.4|64359.4|64381.4|64363.3|64376.6|64357.7|401
1633978200000|2021-10-11 18:50:00|64379.3|64359.3|64380.8|64360.8|64384.7|64366.5|64378.5|64359|436
1633978500000|2021-10-11 18:55:00|64380.5|64360.5|64375.7|64355.7|64381.6|64361.6|64367.4|64348.9|582
1633978800000|2021-10-11 19:00:00|64377.4|64357.4|64374.3|64354.3|64378.1|64358.1|64371.7|64351.7|530
1633979100000|2021-10-11 19:05:00|64374.5|64354.5|64383.2|64363.2|64385.1|64365.1|64374.3|64354.3|473
1633979400000|2021-10-11 19:10:00|64383.1|64363.1|64376.6|64356.6|64384.9|64364.9|64376.4|64356.4|488
1633979700000|2021-10-11 19:15:00|64376.8|64356.8|64381.4|64361.4|64384.3|64364.3|64376.1|64356.1|467
1633980000000|2021-10-11 19:20:00|64381.8|64361.8|64385|64365|64386.4|64366.4|64380|64360|509
1633980300000|2021-10-11 19:25:00|64385.1|64365.1|64386.9|64366.9|64388.2|64368.2|64381.9|64361.9|488
1633980600000|2021-10-11 19:30:00|64387.1|64367.1|64389.6|64369.6|64389.9|64369.9|64383.7|64363.7|531
1633980900000|2021-10-11 19:35:00|64389.7|64369.7|64383.9|64363.9|64389.7|64369.7|64383.4|64363.4|506
1633981200000|2021-10-11 19:40:00|64384|64364|64390.3|64370.3|64393.6|64373.6|64383.7|64363.7|450
1633981500000|2021-10-11 19:45:00|64390.6|64370.6|64388.6|64368.6|64392.7|64374|64385.9|64365.9|450
1633981800000|2021-10-11 19:50:00|64390.1|64370.1|64398.7|64378.7|64400.7|64380.7|64390.1|64370.1|602
1633982100000|2021-10-11 19:55:00|64398.4|64378.4|64424.4|64404.4|64425.1|64405.1|64398.3|64378.3|699
1633982400000|2021-10-11 20:00:00|64425|64405|64429.4|64409.4|64430.2|64410.2|64419.8|64399.8|489
1633982700000|2021-10-11 20:05:00|64429.3|64409.3|64426.6|64406.6|64429.3|64409.3|64423.1|64403.1|322
1633983000000|2021-10-11 20:10:00|64426.8|64406.8|64426.7|64406.7|64429.8|64409.8|64422.2|64402.2|312
1633983300000|2021-10-11 20:15:00|64426.5|64406.5|64432.2|64412.2|64434.2|64414.2|64424.8|64404.8|348
1633983600000|2021-10-11 20:20:00|64431.8|64411.8|64420.7|64400.7|64431.8|64411.8|64418.6|64398.6|276
1633983900000|2021-10-11 20:25:00|64420.8|64400.8|64407.3|64387.3|64421.7|64401.7|64407.2|64387.2|300
1633984200000|2021-10-11 20:30:00|64408.6|64388.6|64414.4|64394.4|64414.9|64394.9|64407.1|64387.1|216
1633984500000|2021-10-11 20:35:00|64414.8|64394.8|64408|64388|64415.1|64395.1|64404.7|64384.7|244
1633984800000|2021-10-11 20:40:00|64408.2|64388.2|64408.9|64388.9|64410.6|64390.6|64404.6|64384.6|328
1633985100000|2021-10-11 20:45:00|64409.3|64389.3|64409.8|64389.8|64412.4|64392.4|64407.6|64387.6|220
1633985400000|2021-10-11 20:50:00|64410|64390|64407.5|64387.5|64411.3|64391.3|64406.2|64386.2|268
1633985700000|2021-10-11 20:55:00|64401.7|64381.7|64430.5|64380.5|64430.5|64389.5|64399.5|64379.5|689
1633986000000|2021-10-11 21:00:00|64434.7|64355.9|64435.2|64359.4|64439.7|64366.5|64417.1|64346|68
1633986300000|2021-10-11 21:05:00|64434|64365.3|64423.3|64364.9|64447.6|64383|64407.9|64354.6|58
1633986600000|2021-10-11 21:10:00|64420.2|64361.7|64432.5|64361.1|64444.4|64369|64420.1|64360.3|81
1633986900000|2021-10-11 21:15:00|64423.3|64364.9|64421.7|64369.1|64443.3|64382.5|64410.9|64364.9|107
1633987200000|2021-10-11 21:20:00|64429.1|64366.1|64425|64370.8|64439.6|64377.8|64408.6|64361.5|69
1633987500000|2021-10-11 21:25:00|64418.5|64375.9|64419|64365.6|64437.8|64378.7|64418.5|64365.6|24
1633987800000|2021-10-11 21:30:00|64421.6|64374.6|64430.8|64365.6|64437.8|64374.8|64410.4|64364.6|209
1633988100000|2021-10-11 21:35:00|64431.4|64365.4|64426.8|64365.7|64433.9|64374.8|64412.6|64364|220
1633988400000|2021-10-11 21:40:00|64414.8|64365.2|64425.3|64350.1|64432.9|64377|64412.8|64343.6|204
1633988700000|2021-10-11 21:45:00|64421.2|64349.9|64412.5|64371.8|64432.3|64373.6|64407.5|64344|415
1633989000000|2021-10-11 21:50:00|64412.6|64371.9|64409.2|64368|64418.3|64373.4|64394.3|64360.3|365
1633989300000|2021-10-11 21:55:00|64408|64368.5|64402.8|64370|64416.8|64377|64399.1|64362.9|191
1633989600000|2021-10-11 22:00:00|64401.8|64371.6|64403.6|64383.6|64417.2|64389.9|64401.2|64371.6|407
1633989900000|2021-10-11 22:05:00|64403.3|64383.3|64407.2|64387.2|64407.8|64387.8|64400.2|64380.2|190
1633990200000|2021-10-11 22:10:00|64407.3|64387.3|64407.1|64387.1|64407.9|64387.9|64403.1|64383.1|180
1633990500000|2021-10-11 22:15:00|64406.9|64386.9|64405.8|64385.8|64410.1|64390.1|64405.1|64385.1|155
1633990800000|2021-10-11 22:20:00|64406|64386|64412.1|64392.1|64412.4|64392.4|64402|64382|205
1633991100000|2021-10-11 22:25:00|64412.2|64392.2|64411.7|64391.7|64412.2|64392.2|64407.5|64387.5|189
1633991400000|2021-10-11 22:30:00|64411.8|64391.8|64416.7|64396.7|64418.3|64398.3|64410.4|64390.4|287
1633991700000|2021-10-11 22:35:00|64416.6|64396.6|64414|64394|64419.4|64399.4|64413.2|64393.2|179
1633992000000|2021-10-11 22:40:00|64413.8|64393.8|64417|64397|64417.6|64397.6|64412.3|64392.3|194
1633992300000|2021-10-11 22:45:00|64417.2|64397.2|64424.8|64404.8|64426|64406|64415.1|64395.1|223
1633992600000|2021-10-11 22:50:00|64424.6|64404.6|64426|64406|64427.1|64407.1|64424.6|64404.6|179
1633992900000|2021-10-11 22:55:00|64425.7|64405.7|64430.6|64410.6|64431.6|64411.6|64424|64404|284
1633993200000|2021-10-11 23:00:00|64430.7|64410.7|64431.7|64411.7|64438.9|64418.9|64429.8|64409.8|302
1633993500000|2021-10-11 23:05:00|64431.6|64411.6|64434|64414|64434.3|64414.3|64431.5|64411.5|216
1633993800000|2021-10-11 23:10:00|64433.9|64413.9|64427.8|64407.8|64434|64414|64427.2|64407.2|202
1633994100000|2021-10-11 23:15:00|64427.9|64407.9|64421.7|64401.7|64427.9|64407.9|64420.9|64400.9|314
1633994400000|2021-10-11 23:20:00|64421.9|64401.9|64416.3|64396.3|64421.9|64401.9|64414.1|64394.1|297
1633994700000|2021-10-11 23:25:00|64416.4|64396.4|64413.9|64393.9|64416.7|64396.7|64410.3|64390.3|234
1633995000000|2021-10-11 23:30:00|64414.5|64394.5|64413.3|64393.3|64415.4|64395.4|64410.2|64390.2|259
1633995300000|2021-10-11 23:35:00|64413.4|64393.4|64404.5|64384.5|64413.5|64393.5|64404.5|64384.5|330
1633995600000|2021-10-11 23:40:00|64404.8|64384.8|64405.1|64385.1|64405.9|64385.9|64402.5|64382.5|313
1633995900000|2021-10-11 23:45:00|64405.2|64385.2|64410.6|64390.6|64410.7|64390.7|64403.3|64383.3|278
1633996200000|2021-10-11 23:50:00|64410.7|64390.7|64404.5|64384.5|64411.2|64391.2|64401.4|64381.4|223
1633996500000|2021-10-11 23:55:00|64404.4|64384.4|64407.8|64387.8|64407.8|64387.8|64401.7|64381.7|251
1633996800000|2021-10-12 00:00:00|64407.7|64387.7|64417.9|64397.9|64426.8|64406.8|64402.6|64382.6|648
1633997100000|2021-10-12 00:05:00|64417.8|64397.8|64419.9|64399.9|64420.8|64400.8|64408.6|64388.6|550
1633997400000|2021-10-12 00:10:00|64419.7|64399.7|64418.9|64398.9|64422.3|64402.3|64414.3|64394.3|519
1633997700000|2021-10-12 00:15:00|64419.8|64399.8|64425.3|64405.3|64428.5|64408.5|64419.4|64399.4|543
1633998000000|2021-10-12 00:20:00|64425.2|64405.2|64433.2|64413.2|64434|64414|64422.4|64402.4|545
1633998300000|2021-10-12 00:25:00|64433.4|64413.4|64436.7|64416.7|64437.3|64417.3|64430.1|64410.1|593
1633998600000|2021-10-12 00:30:00|64436.6|64416.6|64433.5|64413.5|64438.2|64418.2|64428.2|64408.2|519
1633998900000|2021-10-12 00:35:00|64433.4|64413.4|64430.7|64410.7|64442|64422|64427.9|64407.9|638
1633999200000|2021-10-12 00:40:00|64430.6|64410.6|64428.4|64408.4|64431|64411|64421.7|64401.7|597
1633999500000|2021-10-12 00:45:00|64428.9|64408.9|64434.7|64414.7|64439.8|64419.8|64428.7|64408.7|625
1633999800000|2021-10-12 00:50:00|64434.3|64414.3|64417.2|64397.2|64437.8|64417.8|64413.6|64393.6|637
1634000100000|2021-10-12 00:55:00|64416.9|64396.9|64430.2|64410.2|64430.5|64410.5|64407.1|64387.1|573
1634000400000|2021-10-12 01:00:00|64428.6|64408.6|64426.5|64406.5|64433.6|64413.6|64418.9|64398.9|673
1634000700000|2021-10-12 01:05:00|64426.3|64406.3|64421.8|64401.8|64430.6|64410.6|64421.2|64401.2|690
1634001000000|2021-10-12 01:10:00|64421.9|64401.9|64410.5|64390.5|64425.1|64405.1|64408.5|64388.5|549
1634001300000|2021-10-12 01:15:00|64410.4|64390.4|64416.8|64396.8|64421.8|64401.8|64410.2|64390.2|655
1634001600000|2021-10-12 01:20:00|64416.4|64396.4|64417.1|64397.1|64417.6|64397.6|64411.6|64391.6|577
1634001900000|2021-10-12 01:25:00|64417|64397|64429.3|64409.3|64431.1|64411.1|64413.7|64393.7|613
1634002200000|2021-10-12 01:30:00|64429.2|64409.2|64425.3|64405.3|64439.4|64419.4|64423.3|64403.3|629
1634002500000|2021-10-12 01:35:00|64425.4|64405.4|64416.1|64396.1|64433.9|64413.9|64413.5|64393.5|667
1634002800000|2021-10-12 01:40:00|64416|64396|64416.6|64396.6|64423.9|64403.9|64414.6|64394.6|537
1634003100000|2021-10-12 01:45:00|64416.4|64396.4|64418.5|64398.5|64425.1|64405.1|64414.5|64394.5|582
1634003400000|2021-10-12 01:50:00|64418.6|64398.6|64428.2|64408.2|64428.5|64408.5|64415.9|64395.9|493
1634003700000|2021-10-12 01:55:00|64428.1|64408.1|64427.4|64407.4|64429.2|64409.2|64419.7|64399.7|612
1634004000000|2021-10-12 02:00:00|64427.5|64407.5|64428.6|64408.6|64432|64412|64425.7|64405.7|474
1634004300000|2021-10-12 02:05:00|64428.7|64408.7|64416.2|64396.2|64428.7|64408.7|64415.6|64395.6|544
1634004600000|2021-10-12 02:10:00|64416.1|64396.1|64413.3|64393.3|64420.2|64400.2|64408.2|64388.2|520
1634004900000|2021-10-12 02:15:00|64413.4|64393.4|64408.1|64388.1|64413.6|64393.6|64403|64383|504
1634005200000|2021-10-12 02:20:00|64408.2|64388.2|64404.6|64384.6|64411.3|64391.3|64402.4|64382.4|560
1634005500000|2021-10-12 02:25:00|64405|64385|64401.2|64381.2|64405.5|64385.5|64399.1|64379.1|545
1634005800000|2021-10-12 02:30:00|64401|64381|64401.9|64381.9|64402.7|64382.7|64394.6|64374.6|669
1634006100000|2021-10-12 02:35:00|64402.1|64382.1|64398.1|64378.1|64402.3|64382.3|64394.8|64374.8|538
1634006400000|2021-10-12 02:40:00|64398.2|64378.2|64393.7|64373.7|64403|64383|64391.3|64371.3|531
1634006700000|2021-10-12 02:45:00|64393.6|64373.6|64388.4|64368.4|64397.3|64377.3|64386.5|64366.5|443
1634007000000|2021-10-12 02:50:00|64388.3|64368.3|64385.4|64365.4|64391.7|64371.7|64384.9|64364.9|417
1634007300000|2021-10-12 02:55:00|64385.7|64365.7|64391.5|64371.5|64399.1|64379.1|64385.5|64365.5|449
1634007600000|2021-10-12 03:00:00|64391|64371|64378.7|64358.7|64392|64372|64377.7|64357.7|379
1634007900000|2021-10-12 03:05:00|64378.2|64358.2|64378.3|64358.3|64379.6|64359.6|64372.8|64352.8|435
1634008200000|2021-10-12 03:10:00|64378.4|64358.4|64380.9|64360.9|64382.2|64362.2|64375.8|64355.8|496
1634008500000|2021-10-12 03:15:00|64381|64361|64380.5|64360.5|64384.5|64364.5|64378.2|64358.2|465
1634008800000|2021-10-12 03:20:00|64380.4|64360.4|64377.5|64357.5|64381.6|64361.6|64376.8|64356.8|370
1634009100000|2021-10-12 03:25:00|64377.3|64357.3|64382.7|64362.7|64385.8|64365.8|64377.3|64357.3|423
1634009400000|2021-10-12 03:30:00|64383|64363|64375.6|64360.6|64384.8|64364.8|64375.6|64357.5|387
1634009700000|2021-10-12 03:35:00|64379.7|64359.7|64379.2|64359.2|64381.1|64361.1|64373.9|64353.9|343
1634010000000|2021-10-12 03:40:00|64379.3|64359.3|64377|64357|64381.3|64362|64376.6|64356.6|329
1634010300000|2021-10-12 03:45:00|64376.9|64356.9|64371.1|64351.1|64377.6|64357.6|64369.4|64349.4|376
1634010600000|2021-10-12 03:50:00|64370.8|64350.8|64372.4|64352.4|64373.4|64353.4|64368.4|64348.4|410
1634010900000|2021-10-12 03:55:00|64372.3|64352.3|64372.6|64352.6|64377.3|64357.3|64366.2|64346.2|462
1634011200000|2021-10-12 04:00:00|64373.8|64353.8|64371.5|64351.5|64373.8|64353.8|64368.9|64348.9|420
1634011500000|2021-10-12 04:05:00|64371.8|64351.8|64376.3|64356.3|64377.5|64357.5|64371.7|64351.7|320
1634011800000|2021-10-12 04:10:00|64376.2|64356.2|64379.3|64359.3|64380.1|64360.1|64374.8|64354.8|331
1634012100000|2021-10-12 04:15:00|64379.4|64359.4|64385.3|64365.3|64387.2|64367.2|64379.4|64359.4|390
1634012400000|2021-10-12 04:20:00|64384.8|64364.8|64381.9|64361.9|64385.3|64365.3|64378|64358|429
1634012700000|2021-10-12 04:25:00|64382|64362|64384.8|64364.8|64385|64365|64380.8|64360.8|318
1634013000000|2021-10-12 04:30:00|64384.9|64364.9|64385.2|64365.2|64387.9|64367.9|64381.9|64361.9|383
1634013300000|2021-10-12 04:35:00|64385.1|64365.1|64387.9|64367.9|64388.2|64368.2|64384.4|64364.4|296
1634013600000|2021-10-12 04:40:00|64388|64368|64390.4|64370.4|64391.2|64371.2|64386.9|64366.9|360
1634013900000|2021-10-12 04:45:00|64390.5|64370.5|64390|64370|64391.3|64371.3|64389.5|64369.5|361
1634014200000|2021-10-12 04:50:00|64390.2|64370.2|64392.1|64372.1|64392.7|64372.7|64389.3|64369.3|298
1634014500000|2021-10-12 04:55:00|64392.8|64372.8|64393|64373|64396.5|64376.5|64391.9|64371.9|354
1634014800000|2021-10-12 05:00:00|64392.9|64372.9|64368.3|64348.3|64393.4|64373.4|64366.9|64346.9|605
1634015100000|2021-10-12 05:05:00|64368.4|64348.4|64360.8|64340.8|64371.7|64351.7|64360.8|64340.8|458
1634015400000|2021-10-12 05:10:00|64361|64341|64355.1|64335.1|64365.3|64345.3|64354.9|64334.9|463
1634015700000|2021-10-12 05:15:00|64355.2|64335.2|64359.1|64339.1|64359.3|64339.3|64352.3|64332.3|423
1634016000000|2021-10-12 05:20:00|64359.5|64339.5|64356.3|64336.3|64360.3|64340.3|64352.7|64333|412
1634016300000|2021-10-12 05:25:00|64357|64337|64361.2|64341.2|64362|64343.7|64356.1|64336.1|474
1634016600000|2021-10-12 05:30:00|64361.3|64341.3|64364.6|64344.6|64367.7|64347.7|64355.9|64335.9|586
1634016900000|2021-10-12 05:35:00|64364.5|64344.5|64353.4|64333.4|64365.6|64345.6|64352.4|64332.4|575
1634017200000|2021-10-12 05:40:00|64353.5|64333.5|64355.7|64335.7|64362.3|64342.3|64352.5|64332.8|516
1634017500000|2021-10-12 05:45:00|64355.8|64335.8|64361.5|64341.5|64361.5|64341.5|64353.1|64333.3|578
1634017800000|2021-10-12 05:50:00|64361.4|64341.4|64354.3|64334.3|64361.4|64341.4|64352.7|64332.7|564
1634018100000|2021-10-12 05:55:00|64354.4|64334.4|64365.4|64345.4|64368|64348|64354.4|64334.4|616
1634018400000|2021-10-12 06:00:00|64364.4|64344.4|64361.3|64341.3|64367.1|64347.1|64347.7|64327.7|732
1634018700000|2021-10-12 06:05:00|64360.7|64340.7|64365.7|64345.7|64366.2|64347|64350.9|64330.9|740
1634019000000|2021-10-12 06:10:00|64366.1|64346.1|64358.7|64338.7|64371.8|64354.3|64355.8|64335.8|661
1634019300000|2021-10-12 06:15:00|64358.6|64338.6|64350.4|64330.4|64369.7|64349.7|64350.3|64330.3|763
1634019600000|2021-10-12 06:20:00|64350.6|64330.6|64351.8|64331.8|64362.2|64342.2|64347.6|64327.6|798
1634019900000|2021-10-12 06:25:00|64351.7|64331.7|64345.2|64325.2|64359.4|64342|64340.8|64322.3|811
1634020200000|2021-10-12 06:30:00|64345.1|64325.1|64338.7|64318.7|64347.9|64329.9|64333|64315.7|719
1634020500000|2021-10-12 06:35:00|64338.6|64318.6|64336.8|64321.8|64342.9|64325.3|64328.5|64312.8|752
1634020800000|2021-10-12 06:40:00|64336.5|64321.5|64332.4|64317.4|64339|64321.9|64328.2|64312.5|704
1634021100000|2021-10-12 06:45:00|64331.7|64316.7|64331.4|64316.4|64335.2|64319.4|64326.5|64309.7|692
1634021400000|2021-10-12 06:50:00|64331.5|64316.5|64319.6|64304.6|64336.6|64319.2|64317.6|64301.1|743
1634021700000|2021-10-12 06:55:00|64319.5|64304.5|64324.6|64309.6|64329|64311.9|64315|64297.1|778
1634022000000|2021-10-12 07:00:00|64324.8|64309.8|64356.5|64336.5|64356.7|64341.7|64323.9|64308|842
1634022300000|2021-10-12 07:05:00|64356.8|64336.8|64378.5|64363.5|64384.4|64369.4|64353.2|64336.6|860
1634022600000|2021-10-12 07:10:00|64378.4|64363.4|64386.9|64371.9|64398.9|64382.8|64376.4|64361.4|804
1634022900000|2021-10-12 07:15:00|64386.6|64371.6|64364|64349|64387.8|64372.8|64360.9|64342.9|797
1634023200000|2021-10-12 07:20:00|64364.1|64349.1|64372.5|64357.5|64375.2|64358.2|64362.6|64343.7|740
1634023500000|2021-10-12 07:25:00|64372.1|64357.1|64378.5|64358.5|64381.6|64366.6|64369.9|64354.9|727
1634023800000|2021-10-12 07:30:00|64375.7|64360.7|64377.2|64362.2|64386.4|64370.6|64367.2|64352.2|776
1634024100000|2021-10-12 07:35:00|64379.9|64359.9|64371.1|64356.1|64382.6|64367.6|64370.6|64354.6|738
1634024400000|2021-10-12 07:40:00|64371.4|64356.4|64367.3|64352.3|64374.1|64359.1|64361|64342.8|715
1634024700000|2021-10-12 07:45:00|64367.2|64352.2|64367.5|64352.5|64376.5|64361.5|64362.5|64346.4|668
1634025000000|2021-10-12 07:50:00|64368|64353|64374.9|64359.9|64383.2|64368.2|64360.8|64344|711
1634025300000|2021-10-12 07:55:00|64375.1|64360.1|64400.5|64380.5|64403.2|64383.2|64371|64356|828
1634025600000|2021-10-12 08:00:00|64401.1|64381.1|64388.9|64373.9|64403.6|64383.6|64387.8|64370|804
1634025900000|2021-10-12 08:05:00|64391.2|64371.2|64393.5|64373.5|64395.6|64377.9|64382|64364.2|642
1634026200000|2021-10-12 08:10:00|64393.7|64373.7|64382.5|64362.5|64402|64382|64382.4|64362.4|645
1634026500000|2021-10-12 08:15:00|64383.1|64363.1|64382.6|64362.6|64388.5|64368.5|64377.9|64357.9|674
1634026800000|2021-10-12 08:20:00|64382.5|64362.5|64388.3|64368.3|64396.6|64377.9|64381.3|64362.4|641
1634027100000|2021-10-12 08:25:00|64388.4|64368.4|64364.4|64344.4|64393.3|64374.3|64360.2|64342.4|722
1634027400000|2021-10-12 08:30:00|64363|64343|64350.6|64335.6|64368.6|64348.6|64350.1|64331.8|736
1634027700000|2021-10-12 08:35:00|64350.5|64335.5|64361.7|64346.7|64364.6|64349.6|64350.3|64332.9|717
1634028000000|2021-10-12 08:40:00|64362|64347|64355.3|64340.3|64367.6|64352.3|64355|64340|578
1634028300000|2021-10-12 08:45:00|64355.2|64340.2|64351.6|64336.6|64358.2|64343.2|64349.3|64334.3|662
1634028600000|2021-10-12 08:50:00|64351.7|64336.7|64355.3|64340.3|64367.3|64350.5|64350.6|64335.6|670
1634028900000|2021-10-12 08:55:00|64355.6|64340.6|64368.6|64348.6|64371.7|64355.1|64353.2|64337.5|643
1634029200000|2021-10-12 09:00:00|64368.4|64348.4|64372.8|64357.8|64384.4|64367|64352.8|64335.4|786
1634029500000|2021-10-12 09:05:00|64372.7|64357.7|64374.8|64359.8|64379.3|64364.3|64369.7|64354.7|671
1634029800000|2021-10-12 09:10:00|64374.7|64359.7|64348.6|64333.6|64384.5|64365.4|64346.3|64328.7|716
1634030100000|2021-10-12 09:15:00|64350.6|64330.6|64360.4|64345.4|64363.6|64348.6|64337|64322|778
1634030400000|2021-10-12 09:20:00|64361|64346|64364.3|64349.3|64367.9|64352.8|64357.5|64339.8|608
1634030700000|2021-10-12 09:25:00|64364.1|64349.1|64375.1|64360.1|64378|64360.9|64364|64348.8|630
1634031000000|2021-10-12 09:30:00|64375.3|64360.3|64383.3|64368.3|64387.1|64370.9|64374.9|64359.1|639
1634031300000|2021-10-12 09:35:00|64383.5|64368.5|64387.4|64372.4|64392.9|64375|64378.1|64360|741
1634031600000|2021-10-12 09:40:00|64389.9|64369.9|64377.1|64362.1|64389.9|64369.9|64370.5|64354.8|584
1634031900000|2021-10-12 09:45:00|64376.8|64361.8|64371.3|64351.3|64379.2|64362.5|64363.5|64345.6|667
1634032200000|2021-10-12 09:50:00|64371.8|64351.8|64386.3|64371.3|64394.2|64376.4|64368.8|64351|686
1634032500000|2021-10-12 09:55:00|64389.7|64369.7|64387|64367|64392.1|64374.8|64379.9|64362.8|594
1634032800000|2021-10-12 10:00:00|64385|64370|64391.6|64371.6|64393.8|64376.7|64378.6|64362|624
1634033100000|2021-10-12 10:05:00|64391.5|64371.5|64369.2|64354.2|64391.6|64374.6|64366.7|64350.4|611
1634033400000|2021-10-12 10:10:00|64368.1|64353.1|64374.3|64359.3|64375.3|64360.3|64363.9|64348.9|616
1634033700000|2021-10-12 10:15:00|64373.9|64358.9|64402.8|64387.8|64405.8|64388.2|64367.6|64352.6|727
1634034000000|2021-10-12 10:20:00|64403.4|64388.4|64411.1|64391.1|64414.9|64399.9|64402.7|64385.7|653
1634034300000|2021-10-12 10:25:00|64411|64391|64417.1|64397.1|64423.4|64407.9|64406.5|64390.7|669
1634034600000|2021-10-12 10:30:00|64415.7|64400.7|64409.9|64394.9|64415.7|64400.7|64404.5|64389.5|594
1634034900000|2021-10-12 10:35:00|64409.7|64394.7|64405.5|64390.5|64413.3|64396.5|64398.8|64380.9|682
1634035200000|2021-10-12 10:40:00|64405.1|64390.1|64403.5|64388.5|64413.5|64396.1|64399|64382.6|755
1634035500000|2021-10-12 10:45:00|64403.1|64388.1|64403.6|64383.6|64412.9|64396.9|64392.6|64374.5|786
1634035800000|2021-10-12 10:50:00|64403.7|64383.7|64408.6|64393.6|64413.2|64395.8|64399.6|64383.1|804
1634036100000|2021-10-12 10:55:00|64408.1|64393.1|64416.1|64401.1|64419.2|64402|64402.5|64387.5|785
1634036400000|2021-10-12 11:00:00|64416.2|64401.2|64413.6|64398.6|64429.3|64411.8|64411.1|64393.8|737
1634036700000|2021-10-12 11:05:00|64413.8|64398.8|64416.2|64401.2|64420.6|64404.5|64411.6|64392.9|656
1634037000000|2021-10-12 11:10:00|64416.1|64401.1|64422.1|64407.1|64424.1|64407.7|64410.5|64394.2|573
1634037300000|2021-10-12 11:15:00|64422|64407|64416.4|64401.4|64430.7|64413.6|64416|64398.4|639
1634037600000|2021-10-12 11:20:00|64416.7|64401.7|64424.1|64409.1|64430.6|64413.6|64416.5|64401.5|620
1634037900000|2021-10-12 11:25:00|64423.5|64408.5|64417|64402|64428.2|64410.6|64414.6|64396.4|634
1634038200000|2021-10-12 11:30:00|64416.6|64401.6|64411.1|64396.1|64418.8|64402.4|64407.7|64390.7|624
1634038500000|2021-10-12 11:35:00|64410.4|64395.4|64402.5|64382.5|64412|64397|64398.6|64382.4|554
1634038800000|2021-10-12 11:40:00|64402|64382|64393.3|64378.3|64404|64387.3|64391.4|64374|631
1634039100000|2021-10-12 11:45:00|64392.6|64377.6|64393.7|64378.7|64396|64378.9|64381.3|64364.7|661
1634039400000|2021-10-12 11:50:00|64394.1|64379.1|64411.8|64391.8|64414.1|64396|64393.5|64378.5|704
1634039700000|2021-10-12 11:55:00|64408.4|64393.4|64393.8|64378.8|64411|64393.8|64392.7|64377.7|785
1634040000000|2021-10-12 12:00:00|64393.7|64378.7|64397.4|64382.4|64400.7|64385.7|64388.2|64371.2|768
1634040300000|2021-10-12 12:05:00|64397.2|64382.2|64394.5|64374.5|64397.2|64382.2|64380.1|64365.1|733
1634040600000|2021-10-12 12:10:00|64395.5|64375.5|64399.2|64384.2|64403|64386.5|64390.9|64373.2|709
1634040900000|2021-10-12 12:15:00|64401.2|64381.2|64396.9|64381.9|64407.6|64390.5|64395.6|64377.1|723
1634041200000|2021-10-12 12:20:00|64396.1|64381.1|64414|64399|64423|64406.1|64395.3|64377.4|778
1634041500000|2021-10-12 12:25:00|64413.9|64398.9|64445.9|64430.9|64465.1|64447.7|64412.7|64397.7|893
1634041800000|2021-10-12 12:30:00|64448.5|64433.5|64479|64459|64485.4|64465.9|64440.5|64423.4|951
1634042100000|2021-10-12 12:35:00|64479.5|64459.5|64509.1|64494.1|64514.8|64497|64473.8|64455.3|985
1634042400000|2021-10-12 12:40:00|64509.3|64494.3|64518.2|64498.2|64523.3|64508.3|64506|64487.6|933
1634042700000|2021-10-12 12:45:00|64518.8|64498.8|64510.7|64495.7|64523.4|64505.3|64508.2|64492.2|863
1634043000000|2021-10-12 12:50:00|64510.6|64495.6|64510.3|64490.3|64519.7|64503.4|64502.6|64485|807
1634043300000|2021-10-12 12:55:00|64510.5|64490.5|64479.1|64459.1|64514.7|64497.2|64473.7|64455.5|879
1634043600000|2021-10-12 13:00:00|64477.9|64457.9|64481.5|64466.5|64494.3|64477.8|64471|64452.7|924
1634043900000|2021-10-12 13:05:00|64481|64466|64450.5|64435.5|64486.8|64471|64443.3|64426|899
1634044200000|2021-10-12 13:10:00|64450.1|64435.1|64453.9|64438.9|64462.2|64447.2|64441.7|64425.9|881
1634044500000|2021-10-12 13:15:00|64454|64439|64462.8|64447.8|64465.6|64449.5|64439.9|64423|881
1634044800000|2021-10-12 13:20:00|64462.9|64447.9|64468|64453|64468.5|64453.5|64448.2|64433.2|812
1634045100000|2021-10-12 13:25:00|64467.8|64452.8|64461.4|64446.4|64484.7|64465.7|64456.3|64441.3|868
1634045400000|2021-10-12 13:30:00|64462|64447|64471.1|64456.1|64488.4|64468.4|64452.7|64436.3|1027
1634045700000|2021-10-12 13:35:00|64471.3|64456.3|64476.3|64461.3|64491.1|64475.2|64462.7|64445|954
1634046000000|2021-10-12 13:40:00|64475.7|64460.7|64506.4|64491.4|64515.2|64495.6|64461.5|64446.5|936
1634046300000|2021-10-12 13:45:00|64506.5|64491.5|64474.2|64454.2|64515.1|64498.6|64469.7|64449.7|1027
1634046600000|2021-10-12 13:50:00|64473.5|64453.5|64468|64453|64478.5|64461.8|64457.1|64442.1|974
1634046900000|2021-10-12 13:55:00|64466.3|64451.3|64466|64446|64471.6|64455.2|64455|64437.7|978
1634047200000|2021-10-12 14:00:00|64465.4|64445.4|64489.4|64469.4|64508.1|64490.7|64460.7|64441.9|1043
1634047500000|2021-10-12 14:05:00|64487.7|64472.7|64516.7|64501.7|64520.5|64503.9|64475.5|64458.8|984
1634047800000|2021-10-12 14:10:00|64516.5|64501.5|64518.1|64503.1|64522.3|64504.7|64507.6|64490.1|954
1634048100000|2021-10-12 14:15:00|64518.2|64503.2|64509.2|64494.2|64523|64505.8|64506.1|64487.6|982
1634048400000|2021-10-12 14:20:00|64509.4|64494.4|64504.1|64489.1|64519|64503.1|64502.4|64485.5|902
1634048700000|2021-10-12 14:25:00|64504.5|64489.5|64503.7|64488.7|64515.5|64500.5|64499.6|64483.6|861
1634049000000|2021-10-12 14:30:00|64503.6|64488.6|64495.3|64480.3|64515|64500|64494.3|64479.3|856
1634049300000|2021-10-12 14:35:00|64496.5|64481.5|64501.1|64486.1|64518.1|64503.1|64495.2|64480.2|855
1634049600000|2021-10-12 14:40:00|64500.3|64485.3|64476.5|64461.5|64507.7|64490.8|64472.3|64454.8|874
1634049900000|2021-10-12 14:45:00|64476.2|64461.2|64471.4|64456.4|64481.4|64465.8|64460.9|64445.9|892
1634050200000|2021-10-12 14:50:00|64471.3|64456.3|64456|64436|64475.2|64457.7|64444.1|64426.1|941
1634050500000|2021-10-12 14:55:00|64456.4|64436.4|64439.8|64424.8|64457.3|64437.8|64431.9|64415.2|948
1634050800000|2021-10-12 15:00:00|64440.1|64425.1|64453.6|64438.6|64457.3|64442.3|64428.7|64413.7|959
1634051100000|2021-10-12 15:05:00|64454.4|64439.4|64449.6|64434.6|64468.9|64453.1|64446.5|64428.8|858
1634051400000|2021-10-12 15:10:00|64449.5|64434.5|64449.6|64434.6|64465.8|64450.8|64448|64431.5|829
1634051700000|2021-10-12 15:15:00|64449.4|64434.4|64463.6|64448.6|64467.6|64451.8|64443.5|64428.5|786
1634052000000|2021-10-12 15:20:00|64463.4|64448.4|64463.3|64448.3|64470.2|64455.2|64456.2|64441.2|758
1634052300000|2021-10-12 15:25:00|64463.1|64448.1|64472.2|64457.2|64478.9|64461.4|64463.1|64447.2|747
1634052600000|2021-10-12 15:30:00|64472.6|64457.6|64494.1|64474.1|64494.1|64475.2|64465.1|64450.1|848
1634052900000|2021-10-12 15:35:00|64494.5|64474.5|64489.8|64474.8|64507.9|64490.8|64480.3|64463.6|881
1634053200000|2021-10-12 15:40:00|64489.4|64474.4|64505.9|64485.9|64521.3|64503.8|64489.4|64472.7|878
1634053500000|2021-10-12 15:45:00|64504.3|64489.3|64500.9|64480.9|64515|64497.8|64500.7|64480.7|779
1634053800000|2021-10-12 15:50:00|64500.8|64480.8|64507.7|64487.7|64515.4|64495.4|64494.3|64476.9|754
1634054100000|2021-10-12 15:55:00|64508.2|64488.2|64486|64466|64512.1|64492.1|64483.3|64465.1|767
1634054400000|2021-10-12 16:00:00|64485.8|64465.8|64488.4|64468.4|64490.1|64470.1|64480.8|64462.1|759
1634054700000|2021-10-12 16:05:00|64488.9|64468.9|64500.2|64480.2|64500.9|64480.9|64486.9|64466.9|774
1634055000000|2021-10-12 16:10:00|64500|64480|64495.2|64475.2|64501.9|64481.9|64487.1|64469.2|699
1634055300000|2021-10-12 16:15:00|64495.3|64475.3|64489.8|64469.8|64500.1|64481|64487.4|64467.4|578
1634055600000|2021-10-12 16:20:00|64489.6|64469.6|64494.6|64474.6|64503.2|64483.2|64483|64463|637
1634055900000|2021-10-12 16:25:00|64494.9|64474.9|64484.7|64464.7|64498.1|64480.3|64481.5|64464.1|631
1634056200000|2021-10-12 16:30:00|64484.6|64464.6|64495.3|64475.3|64495.8|64475.8|64476|64458.2|662
1634056500000|2021-10-12 16:35:00|64495.2|64475.2|64510.5|64490.5|64519.6|64501.3|64493.2|64473.2|675
1634056800000|2021-10-12 16:40:00|64510.4|64490.4|64514.7|64494.7|64520.3|64503.3|64507.7|64489.1|636
1634057100000|2021-10-12 16:45:00|64514.8|64494.8|64533.1|64513.1|64533.7|64513.7|64513.2|64494.7|586
1634057400000|2021-10-12 16:50:00|64533.7|64513.7|64557.3|64537.3|64557.3|64537.3|64529.7|64511.9|674
1634057700000|2021-10-12 16:55:00|64571.2|64551.2|64554.2|64534.2|64572.8|64552.8|64549.1|64531.3|771
1634058000000|2021-10-12 17:00:00|64554.5|64534.5|64548.6|64528.6|64562.7|64542.7|64547.7|64527.7|729
1634058300000|2021-10-12 17:05:00|64549|64529|64570.7|64550.7|64574|64554|64545.5|64526.6|680
1634058600000|2021-10-12 17:10:00|64570.5|64550.5|64557.4|64542.4|64574.7|64554.8|64557.4|64539.8|621
1634058900000|2021-10-12 17:15:00|64557.5|64542.5|64565.7|64545.7|64570.8|64550.8|64556.6|64541.4|441
1634059200000|2021-10-12 17:20:00|64565.6|64545.6|64571.5|64551.5|64573.9|64553.9|64563.5|64543.5|493
1634059500000|2021-10-12 17:25:00|64571.6|64551.6|64566.6|64546.6|64572.2|64552.8|64559.2|64539.2|587
1634059800000|2021-10-12 17:30:00|64566.9|64546.9|64570.7|64550.7|64571.5|64551.5|64563.2|64545.2|502
1634060100000|2021-10-12 17:35:00|64572.4|64552.4|64571.1|64551.1|64575.3|64557|64567.5|64548.8|476
1634060400000|2021-10-12 17:40:00|64571.2|64551.2|64562|64542|64571.8|64551.8|64558.3|64538.3|467
1634060700000|2021-10-12 17:45:00|64561.9|64541.9|64564.1|64544.1|64569|64549|64555.7|64535.7|538
1634061000000|2021-10-12 17:50:00|64563.3|64543.3|64561.4|64541.4|64563.3|64543.3|64548.3|64530.5|615
1634061300000|2021-10-12 17:55:00|64561.7|64541.7|64568|64548|64573.8|64556|64561.2|64541.2|600
1634061600000|2021-10-12 18:00:00|64568.7|64548.7|64566.8|64546.8|64574|64554|64565.4|64545.4|566
1634061900000|2021-10-12 18:05:00|64567.2|64547.2|64562.2|64542.2|64570.3|64550.3|64560.7|64540.7|487
1634062200000|2021-10-12 18:10:00|64562.3|64542.3|64546.7|64526.7|64563.7|64543.7|64545.1|64525.1|559
1634062500000|2021-10-12 18:15:00|64546.4|64526.4|64538|64518|64547.6|64527.6|64530.9|64510.9|510
1634062800000|2021-10-12 18:20:00|64538.1|64518.1|64536.8|64516.8|64547.9|64530.1|64534.1|64516.2|519
1634063100000|2021-10-12 18:25:00|64536.9|64516.9|64532.9|64512.9|64537|64517|64522.3|64504.8|497
1634063400000|2021-10-12 18:30:00|64532.7|64512.7|64543.8|64523.8|64545.6|64525.6|64530.4|64512.3|506
1634063700000|2021-10-12 18:35:00|64543.7|64523.7|64545.3|64525.3|64554.5|64534.5|64540.4|64520.4|551
1634064000000|2021-10-12 18:40:00|64541.8|64526.8|64536.2|64516.2|64545.6|64526.8|64533.1|64513.1|558
1634064300000|2021-10-12 18:45:00|64536.3|64516.3|64548.9|64528.9|64549.1|64529.1|64533.9|64513.9|542
1634064600000|2021-10-12 18:50:00|64548.3|64528.3|64540.8|64520.8|64551.6|64533.6|64539.6|64520.7|561
1634064900000|2021-10-12 18:55:00|64540.9|64520.9|64546.3|64526.3|64546.8|64529|64538.5|64519.7|729
1634065200000|2021-10-12 19:00:00|64546.6|64526.6|64544.7|64524.7|64548.9|64528.9|64537.1|64517.1|686
1634065500000|2021-10-12 19:05:00|64544.8|64524.8|64543.9|64523.9|64547.3|64527.3|64537.1|64519.7|510
1634065800000|2021-10-12 19:10:00|64543.8|64523.8|64542.5|64522.5|64544.4|64524.4|64535.4|64516.1|501
1634066100000|2021-10-12 19:15:00|64542.6|64522.6|64540|64520|64546|64526|64539.4|64519.4|413
1634066400000|2021-10-12 19:20:00|64539.9|64519.9|64533.9|64518.9|64542.1|64522.1|64533.1|64513.1|419
1634066700000|2021-10-12 19:25:00|64533.7|64518.7|64531.9|64511.9|64540.7|64521.2|64531.6|64511.6|510
1634067000000|2021-10-12 19:30:00|64532.5|64512.5|64529.3|64509.3|64537.1|64517.1|64528.5|64508.5|562
1634067300000|2021-10-12 19:35:00|64529.2|64509.2|64530.1|64510.1|64533.2|64515.5|64522.6|64505.1|536
1634067600000|2021-10-12 19:40:00|64530.2|64510.2|64530.6|64510.6|64533.2|64515.4|64526.5|64506.5|610
1634067900000|2021-10-12 19:45:00|64531.3|64511.3|64533.1|64513.1|64534.2|64514.2|64524.8|64506.8|555
1634068200000|2021-10-12 19:50:00|64533.3|64513.3|64528.7|64508.7|64536.2|64516.2|64525.9|64506.4|527
1634068500000|2021-10-12 19:55:00|64528.9|64508.9|64530.5|64510.5|64531|64511|64517.2|64497.2|710
1634068800000|2021-10-12 20:00:00|64530.8|64510.8|64541.1|64521.1|64544.5|64525.4|64530.4|64510.4|519
1634069100000|2021-10-12 20:05:00|64541|64521|64545.3|64525.3|64546.1|64526.1|64537.5|64517.5|340
1634069400000|2021-10-12 20:10:00|64545.2|64525.2|64537.5|64517.5|64549.1|64529.1|64537.2|64517.2|288
1634069700000|2021-10-12 20:15:00|64537.6|64517.6|64538.1|64518.1|64542.8|64522.8|64535.9|64515.9|329
1634070000000|2021-10-12 20:20:00|64537.6|64517.6|64538.6|64518.6|64540.6|64520.6|64534.8|64515.8|254
1634070300000|2021-10-12 20:25:00|64538.2|64518.2|64540.5|64520.5|64540.8|64520.8|64534.7|64514.7|285
1634070600000|2021-10-12 20:30:00|64540.6|64520.6|64539.6|64519.6|64542.7|64522.7|64538.8|64518.8|331
1634070900000|2021-10-12 20:35:00|64539.7|64519.7|64543.9|64523.9|64548.1|64528.1|64539.4|64519.4|248
1634071200000|2021-10-12 20:40:00|64543.7|64523.7|64548.6|64528.6|64549.1|64529.1|64543|64523|185
1634071500000|2021-10-12 20:45:00|64548.8|64528.8|64541|64521|64549.4|64529.4|64540.5|64520.5|269
1634071800000|2021-10-12 20:50:00|64541.9|64521.9|64540.6|64520.6|64544.4|64524.4|64536|64516|379
1634072100000|2021-10-12 20:55:00|64541|64521|64541.2|64521.2|64547.2|64523.4|64533.8|64509.9|737
1634072400000|2021-10-12 21:00:00|64543.9|64519.8|64542.6|64522.6|64553.1|64522.6|64542.6|64514.6|41
1634072700000|2021-10-12 21:05:00|64545.8|64524.2|64563.6|64503.4|64591.5|64524.4|64545.1|64488.6|89
1634073000000|2021-10-12 21:10:00|64563.8|64503.3|64573.5|64504.6|64582.2|64511.7|64546.8|64497|68
1634073300000|2021-10-12 21:15:00|64573.1|64506.5|64563|64510.4|64589|64512.7|64547.7|64501|149
1634073600000|2021-10-12 21:20:00|64563.3|64505.2|64552.2|64508.3|64568.2|64520.3|64534.2|64494.7|111
1634073900000|2021-10-12 21:25:00|64552.3|64512.3|64548.8|64510.6|64554.6|64516.4|64536.2|64498.4|75
1634074200000|2021-10-12 21:30:00|64543.2|64513.5|64536.5|64512.1|64553.6|64516.5|64536.3|64505.9|87
1634074500000|2021-10-12 21:35:00|64550.6|64507.1|64548.7|64503.1|64553.6|64516.5|64537.7|64503.1|106
1634074800000|2021-10-12 21:40:00|64552.4|64507.9|64537.4|64512.9|64553.4|64512.9|64537.4|64503|100
1634075100000|2021-10-12 21:45:00|64543.7|64510.6|64542|64506.6|64551.5|64515.3|64532.7|64500.6|117
1634075400000|2021-10-12 21:50:00|64546.3|64505.9|64545.6|64507.5|64550.6|64513.4|64531.6|64503|172
1634075700000|2021-10-12 21:55:00|64533.2|64513.2|64540.9|64512.5|64551|64515.1|64533.2|64503.3|201
1634076000000|2021-10-12 22:00:00|64544|64510.6|64542.1|64512.6|64563.8|64524.1|64537.4|64503.8|410
1634076300000|2021-10-12 22:05:00|64542|64512|64537|64511.9|64543.1|64519.4|64533.1|64508.2|318
1634076600000|2021-10-12 22:10:00|64536.5|64512|64544.3|64524.3|64545.1|64524.4|64535.5|64512|178
1634076900000|2021-10-12 22:15:00|64542.4|64522.4|64543.4|64523.4|64546.3|64524.5|64540.8|64519.1|241
1634077200000|2021-10-12 22:20:00|64543.5|64523.5|64536.7|64515.4|64545|64523.6|64535.7|64512.4|248
1634077500000|2021-10-12 22:25:00|64537.7|64517.7|64528.8|64508.8|64540.7|64517.7|64524|64502.2|413
1634077800000|2021-10-12 22:30:00|64527.3|64506.6|64527.7|64507.7|64529.7|64509.7|64524.3|64503.2|311
1634078100000|2021-10-12 22:35:00|64527.9|64507.9|64527.7|64505.7|64528.7|64508.7|64525.5|64504.9|196
1634078400000|2021-10-12 22:40:00|64528.4|64506.7|64526.8|64506.8|64529.7|64507.6|64525.4|64503.2|118
1634078700000|2021-10-12 22:45:00|64526.7|64506.7|64532.6|64512.6|64534|64513.6|64526.2|64506.2|220
1634079000000|2021-10-12 22:50:00|64532.7|64512.5|64530.1|64510.1|64536.1|64513.8|64528.6|64505.6|172
1634079300000|2021-10-12 22:55:00|64529.7|64509.7|64529.8|64509.8|64531.7|64511.7|64528.5|64508.3|193
1634079600000|2021-10-12 23:00:00|64529.7|64509.7|64532.9|64512.9|64533.6|64513.6|64526.2|64506.2|270
1634079900000|2021-10-12 23:05:00|64533.4|64513.4|64530.4|64510.4|64533.4|64513.4|64526.3|64506.3|230
1634080200000|2021-10-12 23:10:00|64530.6|64510.6|64531.5|64511.5|64534.9|64514.9|64529.7|64509.7|248
1634080500000|2021-10-12 23:15:00|64531.7|64511.7|64530.8|64510.8|64533.1|64513.1|64529.9|64509.9|202
1634080800000|2021-10-12 23:20:00|64530.9|64510.9|64530.7|64510.7|64531.9|64511.9|64530|64510|181
1634081100000|2021-10-12 23:25:00|64530.6|64510.6|64529|64509|64530.6|64510.6|64527|64507|156
1634081400000|2021-10-12 23:30:00|64529.1|64509.1|64532.3|64512.3|64532.7|64512.7|64527.9|64507.9|231
1634081700000|2021-10-12 23:35:00|64532.4|64512.4|64538.7|64518.7|64538.9|64518.9|64531.6|64511.6|249
1634082000000|2021-10-12 23:40:00|64538.5|64518.5|64536.9|64516.9|64539.3|64519.3|64534.3|64514.3|220
1634082300000|2021-10-12 23:45:00|64537|64517|64537.3|64517.3|64538.4|64518.4|64534.5|64514.5|290
1634082600000|2021-10-12 23:50:00|64538.2|64518.2|64534.6|64514.6|64539.9|64519.9|64529.9|64509.9|299
1634082900000|2021-10-12 23:55:00|64534.5|64514.5|64539.5|64519.5|64540.4|64520.4|64532|64512|568
1634083200000|2021-10-13 00:00:00|64540|64520|64522.4|64502.4|64543.2|64523.2|64522.1|64502.1|637
1634083500000|2021-10-13 00:05:00|64522.7|64502.7|64519.9|64499.9|64530.1|64510.1|64519.7|64499.7|561
1634083800000|2021-10-13 00:10:00|64519.8|64499.8|64511.2|64491.2|64521.7|64501.7|64505.3|64485.3|553
1634084100000|2021-10-13 00:15:00|64511.4|64491.4|64509.5|64489.5|64517.1|64497.1|64509.5|64489.5|415
1634084400000|2021-10-13 00:20:00|64509.3|64489.3|64505.2|64485.2|64513.8|64493.8|64504.8|64484.8|426
1634084700000|2021-10-13 00:25:00|64505.3|64485.3|64509.6|64489.6|64512.1|64492.1|64505.3|64485.3|436
1634085000000|2021-10-13 00:30:00|64509.4|64489.4|64500.2|64480.2|64509.8|64489.8|64498.9|64478.9|486
1634085300000|2021-10-13 00:35:00|64499.9|64479.9|64494|64474|64501.2|64481.2|64491.2|64471.2|511
1634085600000|2021-10-13 00:40:00|64493.7|64473.7|64486.6|64466.6|64494.7|64474.7|64485.8|64465.8|542
1634085900000|2021-10-13 00:45:00|64486.3|64466.3|64480.2|64460.2|64491.1|64471.1|64478|64458|562
1634086200000|2021-10-13 00:50:00|64480.5|64460.5|64475.4|64455.4|64487.3|64467.3|64473.1|64453.1|638
1634086500000|2021-10-13 00:55:00|64475.7|64455.7|64480.7|64460.7|64485.9|64465.9|64475.7|64455.7|585
1634086800000|2021-10-13 01:00:00|64480.6|64460.6|64477.8|64457.8|64482.6|64462.6|64472.5|64452.5|612
1634087100000|2021-10-13 01:05:00|64478.1|64458.1|64460.1|64440.1|64481.4|64461.4|64459.6|64439.6|557
1634087400000|2021-10-13 01:10:00|64460.3|64440.3|64458.4|64438.4|64461.7|64441.7|64454.5|64434.5|606
1634087700000|2021-10-13 01:15:00|64458.6|64438.6|64451.7|64431.7|64460.6|64440.6|64451.7|64431.7|528
1634088000000|2021-10-13 01:20:00|64452|64432|64453.3|64433.3|64461.1|64441.1|64451.9|64431.9|525
1634088300000|2021-10-13 01:25:00|64453.6|64433.6|64455.9|64435.9|64461.2|64441.2|64452|64432|540
1634088600000|2021-10-13 01:30:00|64456|64436|64441.3|64421.3|64458|64438|64440.2|64420.2|562
1634088900000|2021-10-13 01:35:00|64441.2|64421.2|64443.6|64423.6|64448.1|64428.1|64440.1|64420.1|436
1634089200000|2021-10-13 01:40:00|64443.7|64423.7|64431.6|64411.6|64446.9|64426.9|64431|64411|461
1634089500000|2021-10-13 01:45:00|64431.7|64411.7|64429.9|64409.9|64436.8|64416.8|64428.9|64408.9|560
1634089800000|2021-10-13 01:50:00|64430|64410|64422.1|64402.1|64430.1|64410.1|64418.7|64398.7|447
1634090100000|2021-10-13 01:55:00|64421.9|64401.9|64424.6|64404.6|64427.3|64407.3|64418|64400.4|424
1634090400000|2021-10-13 02:00:00|64424.8|64404.8|64417.8|64397.8|64426.7|64406.7|64415.7|64395.7|432
1634090700000|2021-10-13 02:05:00|64417.6|64397.6|64404.1|64384.1|64421|64401|64401.5|64381.5|552
1634091000000|2021-10-13 02:10:00|64404|64384|64407.8|64387.8|64408.6|64388.6|64402.6|64382.6|428
1634091300000|2021-10-13 02:15:00|64407.4|64387.4|64404.7|64384.7|64407.8|64387.8|64403.8|64383.8|362
1634091600000|2021-10-13 02:20:00|64405|64385|64402|64382|64405.6|64385.6|64398.1|64378.1|406
1634091900000|2021-10-13 02:25:00|64402.1|64382.1|64405|64385|64405.3|64385.3|64398.7|64378.7|422
1634092200000|2021-10-13 02:30:00|64405.5|64385.5|64405.4|64385.4|64409.5|64389.5|64402|64382|560
1634092500000|2021-10-13 02:35:00|64405.5|64385.5|64417.3|64397.3|64417.6|64397.6|64399.6|64379.6|521
1634092800000|2021-10-13 02:40:00|64416.8|64396.8|64404.6|64384.6|64417.9|64397.9|64402.5|64382.5|489
1634093100000|2021-10-13 02:45:00|64404.7|64384.7|64405.1|64385.1|64410|64390|64402.7|64382.7|452
1634093400000|2021-10-13 02:50:00|64405.4|64385.4|64416.3|64396.3|64416.6|64396.6|64405.4|64385.4|519
1634093700000|2021-10-13 02:55:00|64416.4|64396.4|64416.7|64396.7|64422.2|64402.2|64415.6|64395.6|527
1634094000000|2021-10-13 03:00:00|64416.8|64396.8|64421.7|64401.7|64423.1|64403.1|64413|64393|500
1634094300000|2021-10-13 03:05:00|64422.3|64402.3|64419.1|64399.1|64428.8|64408.8|64417.8|64397.8|449
1634094600000|2021-10-13 03:10:00|64419|64399|64414|64394|64420.9|64400.9|64413.6|64393.6|409
1634094900000|2021-10-13 03:15:00|64414.5|64394.5|64416.7|64396.7|64416.8|64396.8|64414.5|64394.5|271
1634095200000|2021-10-13 03:20:00|64416.8|64396.8|64414.5|64394.5|64418|64398|64414|64394|337
1634095500000|2021-10-13 03:25:00|64414.6|64394.6|64416.3|64396.3|64419.9|64399.9|64414.4|64394.4|321
1634095800000|2021-10-13 03:30:00|64416.4|64396.4|64413.8|64393.8|64416.6|64396.6|64409.8|64389.8|289
1634096100000|2021-10-13 03:35:00|64412.8|64392.8|64414.1|64394.1|64416.5|64396.5|64411|64391|297
1634096400000|2021-10-13 03:40:00|64414.3|64394.3|64415.8|64395.8|64417.5|64397.5|64412.8|64392.8|288
1634096700000|2021-10-13 03:45:00|64415.5|64395.5|64416.7|64396.7|64419.9|64399.9|64414.8|64394.8|305
1634097000000|2021-10-13 03:50:00|64416.9|64396.9|64424.4|64404.4|64424.7|64404.7|64416.1|64396.1|310
1634097300000|2021-10-13 03:55:00|64424.5|64404.5|64423.3|64403.3|64426.1|64406.1|64422.2|64402.2|338
1634097600000|2021-10-13 04:00:00|64422.9|64402.9|64421.4|64401.4|64423.5|64403.5|64420.7|64400.7|415
1634097900000|2021-10-13 04:05:00|64421.2|64401.2|64420|64400|64421.2|64401.2|64416.9|64396.9|309
1634098200000|2021-10-13 04:10:00|64419.9|64399.9|64415.5|64395.5|64420.6|64400.6|64414.2|64394.2|313
1634098500000|2021-10-13 04:15:00|64415.4|64395.4|64420.5|64400.5|64422.6|64402.6|64414.6|64394.6|302
1634098800000|2021-10-13 04:20:00|64420.4|64400.4|64421.6|64401.6|64422.3|64402.3|64419.4|64399.4|311
1634099100000|2021-10-13 04:25:00|64421.8|64401.8|64423.3|64403.3|64423.5|64403.5|64420.6|64400.6|339
1634099400000|2021-10-13 04:30:00|64423.2|64403.2|64418.6|64398.6|64425.9|64405.9|64418.1|64398.1|305
1634099700000|2021-10-13 04:35:00|64418.7|64398.7|64421.7|64401.7|64424.4|64404.4|64418.5|64398.5|327
1634100000000|2021-10-13 04:40:00|64421.9|64401.9|64423.2|64403.2|64427.7|64407.7|64421|64401|288
1634100300000|2021-10-13 04:45:00|64423.4|64403.4|64417.1|64397.1|64427.8|64407.8|64414.5|64394.5|300
1634100600000|2021-10-13 04:50:00|64417.4|64397.4|64411.6|64391.6|64419.1|64399.1|64411.5|64391.5|303
1634100900000|2021-10-13 04:55:00|64411.5|64391.5|64417.2|64397.2|64417.7|64397.7|64410.2|64390.2|381
1634101200000|2021-10-13 05:00:00|64417|64397|64412.9|64392.9|64419.8|64399.8|64411.5|64391.5|437
1634101500000|2021-10-13 05:05:00|64412.8|64392.8|64422.4|64402.4|64422.8|64402.8|64411.1|64392.1|367
1634101800000|2021-10-13 05:10:00|64422.5|64402.5|64428|64408|64430.6|64410.6|64421.9|64401.9|415
1634102100000|2021-10-13 05:15:00|64427.9|64407.9|64425.2|64405.2|64429.4|64409.4|64423|64404|401
1634102400000|2021-10-13 05:20:00|64425.3|64405.3|64432.9|64412.9|64433.1|64413.1|64424.5|64404.6|396
1634102700000|2021-10-13 05:25:00|64432.8|64412.8|64427.9|64407.9|64433.5|64413.5|64423.8|64403.8|446
1634103000000|2021-10-13 05:30:00|64428|64408|64427.4|64407.4|64433.8|64413.8|64425.2|64406.3|452
1634103300000|2021-10-13 05:35:00|64427.5|64407.5|64431.3|64411.3|64432.1|64412.1|64421.7|64401.7|429
1634103600000|2021-10-13 05:40:00|64431.2|64411.2|64429.2|64409.2|64431.8|64414|64425.5|64405.5|408
1634103900000|2021-10-13 05:45:00|64429|64409|64421.5|64401.5|64429.4|64409.4|64421|64401|460
1634104200000|2021-10-13 05:50:00|64422.9|64402.9|64423.8|64403.8|64425.4|64407.5|64420.6|64400.6|396
1634104500000|2021-10-13 05:55:00|64423.6|64403.6|64426.8|64406.8|64426.8|64407.4|64420.5|64400.5|455
1634104800000|2021-10-13 06:00:00|64427|64407|64422.2|64402.2|64434.8|64414.8|64413.6|64393.6|667
1634105100000|2021-10-13 06:05:00|64422.1|64402.1|64421.1|64401.1|64432.7|64413.5|64419.7|64400.7|615
1634105400000|2021-10-13 06:10:00|64421.4|64401.4|64424.8|64404.8|64430.1|64411.7|64420.1|64400.1|619
1634105700000|2021-10-13 06:15:00|64424.6|64404.6|64427.6|64407.6|64431.5|64413.3|64418.2|64400.4|723
1634106000000|2021-10-13 06:20:00|64427.5|64407.5|64427.9|64407.9|64431.2|64413.3|64418.2|64398.3|627
1634106300000|2021-10-13 06:25:00|64427.5|64407.5|64434.7|64414.7|64435.5|64417|64421|64401|649
1634106600000|2021-10-13 06:30:00|64435.6|64415.6|64431|64411|64447.5|64430|64427.9|64410.1|615
1634106900000|2021-10-13 06:35:00|64431.2|64411.2|64437.4|64422.4|64442.9|64425.6|64424.7|64409.7|691
1634107200000|2021-10-13 06:40:00|64437.3|64422.3|64429.6|64409.6|64443.9|64426.4|64426.6|64409.4|722
1634107500000|2021-10-13 06:45:00|64429.7|64409.7|64419.1|64404.1|64434.2|64416.5|64414.6|64397.8|703
1634107800000|2021-10-13 06:50:00|64419.4|64404.4|64423.1|64408.1|64427.2|64410.1|64414.7|64396.8|700
1634108100000|2021-10-13 06:55:00|64423.3|64408.3|64421.3|64406.3|64429.8|64411.8|64418|64401.9|710
1634108400000|2021-10-13 07:00:00|64422.8|64407.8|64436.6|64416.6|64449.5|64431.8|64422.8|64405.4|892
1634108700000|2021-10-13 07:05:00|64436.1|64416.1|64444.4|64429.4|64454.8|64439.1|64434.4|64414.7|827
1634109000000|2021-10-13 07:10:00|64444.3|64429.3|64440.7|64425.7|64455.2|64436.9|64437.5|64420.6|772
1634109300000|2021-10-13 07:15:00|64440.4|64425.4|64425.6|64405.6|64441|64426|64423.7|64405.5|776
1634109600000|2021-10-13 07:20:00|64425.2|64405.2|64447.8|64427.8|64449.1|64430.9|64422.7|64405|743
1634109900000|2021-10-13 07:25:00|64447.9|64427.9|64436.2|64421.2|64447.9|64428|64435.1|64417.9|728
1634110200000|2021-10-13 07:30:00|64436.1|64421.1|64427|64407|64447.4|64431.8|64415.5|64398.2|796
1634110500000|2021-10-13 07:35:00|64427.5|64407.5|64399.2|64384.2|64430|64413.3|64396.2|64377.7|849
1634110800000|2021-10-13 07:40:00|64399.1|64384.1|64414.2|64399.2|64421.2|64402.3|64396.4|64378.7|759
1634111100000|2021-10-13 07:45:00|64414.3|64399.3|64424.2|64409.2|64434.9|64416.3|64412.4|64396.7|788
1634111400000|2021-10-13 07:50:00|64423.3|64408.3|64425|64410|64438.6|64418.6|64415.9|64398|704
1634111700000|2021-10-13 07:55:00|64424.9|64409.9|64427.4|64407.4|64431.3|64413.3|64412.2|64395.4|705
1634112000000|2021-10-13 08:00:00|64427.5|64407.5|64411.1|64391.1|64437.8|64420.5|64404.8|64389.1|769
1634112300000|2021-10-13 08:05:00|64410.8|64390.8|64413.4|64398.4|64426.9|64409.4|64407.8|64390.7|816
1634112600000|2021-10-13 08:10:00|64413.7|64398.7|64410.7|64390.7|64417.4|64400.1|64407.3|64389.1|764
1634112900000|2021-10-13 08:15:00|64410.6|64390.6|64392.7|64372.7|64411.7|64393.8|64388.7|64370.5|767
1634113200000|2021-10-13 08:20:00|64393|64373|64395.7|64380.7|64412.2|64396.7|64393|64373|847
1634113500000|2021-10-13 08:25:00|64395.9|64380.9|64396.4|64381.4|64401.8|64386.8|64387.2|64371.7|830
1634113800000|2021-10-13 08:30:00|64396.7|64381.7|64382.4|64367.4|64404.1|64389.1|64381.2|64363.4|745
1634114100000|2021-10-13 08:35:00|64382.6|64367.6|64380.3|64360.3|64391.4|64373|64372.7|64355.4|740
1634114400000|2021-10-13 08:40:00|64380.4|64360.4|64379.8|64364.8|64387.2|64372.2|64374.2|64357|787
1634114700000|2021-10-13 08:45:00|64379.7|64364.7|64384.3|64369.3|64388.2|64373.2|64374.8|64359.7|777
1634115000000|2021-10-13 08:50:00|64384.1|64369.1|64388|64373|64390.3|64375.3|64378.1|64363.1|726
1634115300000|2021-10-13 08:55:00|64387.8|64372.8|64397.4|64377.4|64398.8|64383.6|64384.2|64369.2|749
1634115600000|2021-10-13 09:00:00|64397.9|64377.9|64407.2|64392.2|64409.6|64394.6|64392.2|64375|748
1634115900000|2021-10-13 09:05:00|64408.3|64393.3|64413.5|64398.5|64422.7|64406.8|64396.3|64381.3|759
1634116200000|2021-10-13 09:10:00|64413.4|64398.4|64421.1|64406.1|64423.2|64408.2|64409.4|64394.4|747
1634116500000|2021-10-13 09:15:00|64420.9|64405.9|64412.8|64397.8|64429.5|64414.5|64411.9|64396.9|756
1634116800000|2021-10-13 09:20:00|64412.3|64397.3|64411.7|64396.7|64422.4|64407.4|64411|64392.5|702
1634117100000|2021-10-13 09:25:00|64412.2|64397.2|64404.4|64389.4|64413.1|64398.1|64400.4|64385.4|671
1634117400000|2021-10-13 09:30:00|64404.3|64389.3|64398.1|64383.1|64407.3|64390.4|64394.7|64379.7|588
1634117700000|2021-10-13 09:35:00|64398.2|64383.2|64411.3|64396.3|64411.4|64396.4|64394.7|64379.7|690
1634118000000|2021-10-13 09:40:00|64411.4|64396.4|64436.7|64421.7|64447.9|64429.6|64406.7|64391.7|792
1634118300000|2021-10-13 09:45:00|64434.9|64419.9|64398.2|64383.2|64439.5|64422.2|64390|64375|771
1634118600000|2021-10-13 09:50:00|64398.5|64383.5|64386.9|64371.9|64405.3|64390.3|64386.9|64371.9|719
1634118900000|2021-10-13 09:55:00|64387.2|64372.2|64392.3|64377.3|64392.8|64377.8|64376.8|64361.8|784
1634119200000|2021-10-13 10:00:00|64391.9|64376.9|64382.5|64367.5|64392.1|64377.1|64378|64363|761
1634119500000|2021-10-13 10:05:00|64382.4|64367.4|64355|64340|64386|64371|64351.9|64333.5|779
1634119800000|2021-10-13 10:10:00|64355.1|64340.1|64356.5|64341.5|64366.8|64349.1|64352|64335.5|653
1634120100000|2021-10-13 10:15:00|64356.6|64341.6|64350.4|64330.4|64360.7|64343.5|64337.1|64319.7|696
1634120400000|2021-10-13 10:20:00|64350.1|64330.1|64350.7|64330.7|64358.2|64341.4|64346.2|64328.9|672
1634120700000|2021-10-13 10:25:00|64350.8|64330.8|64352.1|64337.1|64357.1|64339|64342.6|64325.9|632
1634121000000|2021-10-13 10:30:00|64352|64337|64355.6|64335.6|64361.6|64344|64349.2|64330|654
1634121300000|2021-10-13 10:35:00|64355.8|64335.8|64358.9|64343.9|64366.5|64347.9|64349|64331.8|687
1634121600000|2021-10-13 10:40:00|64363.1|64343.1|64351|64336|64363.1|64343.6|64348.8|64331.7|600
1634121900000|2021-10-13 10:45:00|64350.9|64335.9|64364.7|64344.7|64365.2|64347.7|64348.6|64331.9|591
1634122200000|2021-10-13 10:50:00|64364.6|64344.6|64359.9|64339.9|64364.6|64345.5|64348.2|64331|671
1634122500000|2021-10-13 10:55:00|64357.9|64342.9|64365|64345|64372.1|64354.3|64355.6|64336.7|634
1634122800000|2021-10-13 11:00:00|64362.6|64347.6|64368.1|64353.1|64371|64353.8|64361.1|64345|641
1634123100000|2021-10-13 11:05:00|64368.2|64353.2|64375.8|64360.8|64379.2|64361.7|64361.7|64346.7|614
1634123400000|2021-10-13 11:10:00|64376.1|64361.1|64381.6|64361.6|64389.7|64370.6|64373.9|64356|678
1634123700000|2021-10-13 11:15:00|64381.5|64361.5|64385.1|64370.1|64388|64370.1|64378|64359.2|649
1634124000000|2021-10-13 11:20:00|64385.4|64370.4|64382.9|64367.9|64388.6|64371|64372.9|64357.9|662
1634124300000|2021-10-13 11:25:00|64382.8|64367.8|64367.9|64352.9|64387.3|64368.9|64365.4|64348.8|709
1634124600000|2021-10-13 11:30:00|64367.7|64352.7|64366.3|64351.3|64373.5|64355.7|64362.9|64347|618
1634124900000|2021-10-13 11:35:00|64367.8|64352.8|64361.9|64346.9|64374.1|64357.9|64360.6|64342.8|780
1634125200000|2021-10-13 11:40:00|64362|64347|64351.9|64336.9|64365.1|64347.9|64349.9|64333.2|749
1634125500000|2021-10-13 11:45:00|64352.3|64337.3|64363.5|64343.5|64363.9|64348.8|64349.3|64333.8|672
1634125800000|2021-10-13 11:50:00|64363.4|64343.4|64367.6|64347.6|64380.8|64364.1|64358.6|64343.4|681
1634126100000|2021-10-13 11:55:00|64365.6|64350.6|64349.1|64334.1|64368.4|64350.6|64344.8|64328|874
1634126400000|2021-10-13 12:00:00|64349.6|64334.6|64352.9|64337.9|64369.8|64354.4|64348.8|64332.6|857
1634126700000|2021-10-13 12:05:00|64353|64338|64352.6|64337.6|64366.3|64349.8|64350.7|64334|758
1634127000000|2021-10-13 12:10:00|64352.3|64337.3|64363.7|64348.7|64364.2|64349.2|64349.9|64334.3|689
1634127300000|2021-10-13 12:15:00|64362.3|64347.3|64372.8|64357.8|64375.8|64360.8|64361.6|64344|746
1634127600000|2021-10-13 12:20:00|64372.6|64357.6|64376.1|64361.1|64381.7|64366.7|64372.6|64356.4|780
1634127900000|2021-10-13 12:25:00|64376.3|64361.3|64390.8|64368.4|64395.2|64372.8|64375.2|64359|763
1634128200000|2021-10-13 12:30:00|64390.2|64369.2|64459.6|64439.6|64474.5|64454.5|64371.3|64351.3|1108
1634128500000|2021-10-13 12:35:00|64459.8|64439.8|64493.8|64473.8|64496|64476|64439.3|64419.8|1087
1634128800000|2021-10-13 12:40:00|64493.5|64473.5|64465.7|64445.7|64507.9|64487.9|64452|64432|1086
1634129100000|2021-10-13 12:45:00|64470.3|64450.3|64443.7|64423.7|64487.9|64467.9|64443.7|64423.7|1064
1634129400000|2021-10-13 12:50:00|64445|64425|64447.4|64432.4|64467.8|64450.6|64442.6|64423.3|1022
1634129700000|2021-10-13 12:55:00|64447|64432|64471.4|64451.4|64496.5|64479|64446.2|64429.1|1004
1634130000000|2021-10-13 13:00:00|64471.3|64451.3|64456.5|64436.5|64477.7|64457.8|64446.2|64426.3|1027
1634130300000|2021-10-13 13:05:00|64455|64435|64466.7|64451.7|64482.7|64466.2|64451.6|64434.3|941
1634130600000|2021-10-13 13:10:00|64466.5|64451.5|64434.2|64419.2|64467|64452|64433.3|64416.7|974
1634130900000|2021-10-13 13:15:00|64436.8|64416.8|64444.5|64429.5|64447.2|64432.2|64428.1|64413.1|953
1634131200000|2021-10-13 13:20:00|64444.1|64429.1|64384.2|64369.2|64445.8|64430.8|64373.8|64353.8|934
1634131500000|2021-10-13 13:25:00|64383.7|64368.7|64363.8|64348.8|64385.2|64370.2|64355.7|64340.2|1009
1634131800000|2021-10-13 13:30:00|64362.8|64347.8|64360|64345|64364.8|64348.8|64314.8|64296.7|1108
1634132100000|2021-10-13 13:35:00|64359.9|64344.9|64320.9|64300.9|64363.1|64345.7|64317.5|64300.7|1047
1634132400000|2021-10-13 13:40:00|64321.5|64301.5|64344.7|64329.7|64367.2|64347.6|64314.8|64299.8|1028
1634132700000|2021-10-13 13:45:00|64344.6|64329.6|64353|64338|64359.3|64344.3|64330.4|64313.1|998
1634133000000|2021-10-13 13:50:00|64352.9|64337.9|64370.5|64350.5|64370.5|64351.5|64338.2|64323.2|982
1634133300000|2021-10-13 13:55:00|64366.7|64351.7|64346.8|64331.8|64367.5|64352.5|64333.1|64317.2|985
1634133600000|2021-10-13 14:00:00|64347.1|64332.1|64347.8|64332.8|64354.9|64339|64333|64317|955
1634133900000|2021-10-13 14:05:00|64349.4|64334.4|64359.1|64339.1|64372.1|64355.9|64346.9|64331.1|916
1634134200000|2021-10-13 14:10:00|64353|64338|64383.5|64368.5|64386.1|64369.2|64349.5|64334.5|979
1634134500000|2021-10-13 14:15:00|64384|64369|64350.2|64335.2|64391.6|64375|64342.5|64325.2|946
1634134800000|2021-10-13 14:20:00|64349.1|64334.1|64336.3|64321.3|64350.6|64335.6|64330.6|64315.6|959
1634135100000|2021-10-13 14:25:00|64336.6|64321.6|64324.5|64309.5|64340.6|64324.3|64321.4|64303.7|941
1634135400000|2021-10-13 14:30:00|64324.4|64309.4|64311.8|64296.8|64340|64323.7|64302|64284.7|999
1634135700000|2021-10-13 14:35:00|64312.2|64297.2|64308.9|64293.9|64321.6|64306.6|64300.7|64285.7|931
1634136000000|2021-10-13 14:40:00|64308.3|64293.3|64303.8|64288.8|64320.2|64305.2|64302.9|64287|884
1634136300000|2021-10-13 14:45:00|64303.4|64288.4|64317.4|64302.4|64329.6|64312|64294.5|64276.5|890
1634136600000|2021-10-13 14:50:00|64317.6|64302.6|64331.5|64311.5|64342.6|64323.5|64315.2|64298.1|997
1634136900000|2021-10-13 14:55:00|64331.3|64311.3|64298.3|64283.3|64335.4|64319.3|64291.9|64276.9|982
1634137200000|2021-10-13 15:00:00|64298.9|64283.9|64282.3|64267.3|64299.3|64284.3|64278|64262.5|931
1634137500000|2021-10-13 15:05:00|64282.2|64267.2|64288.4|64268.4|64291.1|64272.9|64269.5|64252.9|886
1634137800000|2021-10-13 15:10:00|64288.3|64268.3|64298.4|64283.4|64301.4|64283.6|64285.8|64268.3|827
1634138100000|2021-10-13 15:15:00|64300.8|64280.8|64300|64285|64311|64294.1|64294.6|64279.5|758
1634138400000|2021-10-13 15:20:00|64300.7|64285.7|64311.4|64296.4|64315.6|64297.3|64299.8|64282.9|760
1634138700000|2021-10-13 15:25:00|64311.9|64296.9|64315.7|64295.7|64329|64312|64309.2|64292.1|805
1634139000000|2021-10-13 15:30:00|64315.6|64295.6|64323.7|64308.7|64327.1|64310.5|64307.9|64289.4|769
1634139300000|2021-10-13 15:35:00|64323.9|64308.9|64302.2|64287.2|64332.3|64317.3|64301.6|64286.6|858
1634139600000|2021-10-13 15:40:00|64302|64287|64293.5|64278.5|64304.9|64288.4|64281.8|64266.8|822
1634139900000|2021-10-13 15:45:00|64293.1|64278.1|64284.6|64269.6|64296.1|64281.1|64282.1|64267.1|875
1634140200000|2021-10-13 15:50:00|64286.2|64271.2|64301.4|64286.4|64302.8|64287.8|64281.1|64266.1|826
1634140500000|2021-10-13 15:55:00|64303.7|64283.7|64329.2|64314.2|64332.3|64314.6|64301.2|64283.7|755
1634140800000|2021-10-13 16:00:00|64329.9|64314.9|64323.8|64308.8|64337.1|64320.4|64321.5|64304.2|770
1634141100000|2021-10-13 16:05:00|64323.4|64308.4|64315.1|64295.1|64327.1|64308.9|64312.3|64294.6|713
1634141400000|2021-10-13 16:10:00|64314.8|64294.8|64299.6|64284.6|64317.7|64299.8|64293.3|64275.8|728
1634141700000|2021-10-13 16:15:00|64300.2|64285.2|64317.4|64302.4|64323|64305.1|64296.2|64279.4|673
1634142000000|2021-10-13 16:20:00|64317.8|64302.8|64310.5|64290.5|64322.8|64307.7|64306.9|64290.5|611
1634142300000|2021-10-13 16:25:00|64309.7|64289.7|64299.5|64279.5|64310.9|64292.6|64294.9|64275.6|690
1634142600000|2021-10-13 16:30:00|64299.8|64279.8|64295|64275|64309|64290|64293.1|64274.9|645
1634142900000|2021-10-13 16:35:00|64294.7|64274.7|64292.1|64272.1|64300.7|64284.2|64289.4|64271.6|656
1634143200000|2021-10-13 16:40:00|64292.2|64272.2|64286.2|64266.2|64294.8|64277.1|64282.2|64263.8|706
1634143500000|2021-10-13 16:45:00|64285.8|64265.8|64291.7|64271.7|64294.8|64275.7|64282.7|64265.6|647
1634143800000|2021-10-13 16:50:00|64291.8|64271.8|64280.7|64260.7|64293.1|64275.4|64278.4|64258.7|571
1634144100000|2021-10-13 16:55:00|64280.3|64260.3|64277|64257|64282.3|64264.3|64270.6|64253|635
1634144400000|2021-10-13 17:00:00|64277.1|64257.1|64266.7|64246.7|64277.1|64259.4|64262.4|64244.3|773
1634144700000|2021-10-13 17:05:00|64265.2|64245.2|64256|64236|64266.1|64248.4|64253.2|64234.3|727
1634145000000|2021-10-13 17:10:00|64255.7|64235.7|64240.5|64220.5|64255.7|64235.7|64236|64218.5|657
1634145300000|2021-10-13 17:15:00|64240.8|64220.8|64237.7|64222.7|64248.9|64232|64236.6|64219.1|639
1634145600000|2021-10-13 17:20:00|64237.6|64222.6|64238.6|64223.6|64245|64227.2|64230|64212.5|693
1634145900000|2021-10-13 17:25:00|64238.7|64223.7|64217.2|64202.2|64242.8|64225.1|64210.9|64190.9|665
1634146200000|2021-10-13 17:30:00|64217.1|64202.1|64227.2|64207.2|64227.8|64210.9|64214|64197.2|673
1634146500000|2021-10-13 17:35:00|64227.1|64207.1|64197.8|64177.8|64232.1|64213.4|64189.7|64171.7|735
1634146800000|2021-10-13 17:40:00|64197.7|64177.7|64200.2|64180.2|64212.4|64194.7|64196.9|64177.4|641
1634147100000|2021-10-13 17:45:00|64199.7|64179.7|64206.2|64186.2|64207.4|64189.9|64196.2|64178.5|661
1634147400000|2021-10-13 17:50:00|64206.5|64186.5|64215.7|64195.7|64215.9|64195.9|64197.3|64178.8|589
1634147700000|2021-10-13 17:55:00|64214.9|64194.9|64219.1|64193.4|64223.1|64203.1|64209.5|64189.5|707
1634148000000|2021-10-13 18:00:00|64217.6|64192.9|64239.3|64219.3|64240.4|64220.4|64190|64170|961
1634148300000|2021-10-13 18:05:00|64239.2|64219.2|64215.6|64195.6|64239.2|64219.2|64208.4|64188.4|949
1634148600000|2021-10-13 18:10:00|64214.4|64199.4|64237.8|64217.8|64238.8|64218.8|64214.4|64197.2|888
1634148900000|2021-10-13 18:15:00|64237.1|64217.1|64246.4|64231.4|64248.9|64232.7|64233.6|64214.5|784
1634149200000|2021-10-13 18:20:00|64246.9|64231.9|64245.3|64230.3|64248.5|64231.9|64233.7|64216.9|724
1634149500000|2021-10-13 18:25:00|64245.2|64230.2|64242.2|64222.2|64259.3|64242.8|64239|64220.6|743
1634149800000|2021-10-13 18:30:00|64242.5|64222.5|64242.2|64227.2|64250.5|64233.1|64238.9|64220.7|701
1634150100000|2021-10-13 18:35:00|64242.5|64227.5|64235.6|64215.6|64247.8|64229.5|64234.3|64214.8|648
1634150400000|2021-10-13 18:40:00|64235.2|64215.2|64233.6|64218.6|64241.4|64223.8|64229.5|64212|546
1634150700000|2021-10-13 18:45:00|64233.8|64218.8|64231.7|64216.7|64242.5|64224.5|64231.5|64214.5|621
1634151000000|2021-10-13 18:50:00|64231.6|64216.6|64215.1|64195.1|64233.8|64218.2|64212.9|64194.6|601
1634151300000|2021-10-13 18:55:00|64215.4|64195.4|64208.9|64193.9|64219.5|64202.1|64207.9|64188.8|794
1634151600000|2021-10-13 19:00:00|64211|64191|64219|64199|64220.8|64200.8|64207.4|64188.7|744
1634151900000|2021-10-13 19:05:00|64218.9|64198.9|64209.2|64189.2|64223.7|64205.3|64208.2|64188.2|696
1634152200000|2021-10-13 19:10:00|64209.4|64189.4|64208.6|64188.6|64215.1|64195.1|64206.9|64186.9|669
1634152500000|2021-10-13 19:15:00|64208.8|64188.8|64204.6|64184.6|64211.6|64191.6|64197.1|64177.6|630
1634152800000|2021-10-13 19:20:00|64204|64184|64214.1|64194.1|64214.3|64194.3|64200.5|64181.9|568
1634153100000|2021-10-13 19:25:00|64214.5|64194.5|64204.5|64184.5|64214.8|64196.9|64199.8|64181.7|547
1634153400000|2021-10-13 19:30:00|64204.6|64184.6|64185.2|64165.2|64205.3|64185.3|64182.3|64162.3|655
1634153700000|2021-10-13 19:35:00|64185|64165|64180.5|64165.5|64188.9|64169.7|64180.5|64162.3|560
1634154000000|2021-10-13 19:40:00|64183.1|64163.1|64172.3|64157.3|64183.6|64163.6|64166.7|64147.5|619
1634154300000|2021-10-13 19:45:00|64173.3|64153.3|64172.7|64152.7|64178.8|64160.1|64171.4|64152.7|496
1634154600000|2021-10-13 19:50:00|64173|64153|64179.2|64159.2|64186.1|64168.5|64169.6|64151.6|549
1634154900000|2021-10-13 19:55:00|64177.6|64157.6|64188.5|64168.5|64193.9|64175.2|64174.2|64156.5|650
1634155200000|2021-10-13 20:00:00|64189.4|64169.4|64196.9|64176.9|64199.9|64179.9|64187.4|64167.4|445
1634155500000|2021-10-13 20:05:00|64196.4|64176.4|64185.9|64165.9|64203.1|64183.1|64185|64165|364
1634155800000|2021-10-13 20:10:00|64185.7|64165.7|64187.5|64167.5|64195.5|64175.5|64182.9|64162.9|363
1634156100000|2021-10-13 20:15:00|64187.7|64167.7|64184.5|64164.5|64192.1|64172.1|64183.6|64163.6|359
1634156400000|2021-10-13 20:20:00|64184.9|64164.9|64186.4|64166.4|64192.8|64172.8|64184.3|64164.3|240
1634156700000|2021-10-13 20:25:00|64186.2|64166.2|64183.2|64163.2|64188.3|64168.3|64179.9|64159.9|280
1634157000000|2021-10-13 20:30:00|64183.4|64163.4|64182.1|64162.1|64184.3|64164.3|64180.5|64160.5|263
1634157300000|2021-10-13 20:35:00|64182.5|64162.5|64181.8|64161.8|64184.3|64164.3|64178.5|64158.5|220
1634157600000|2021-10-13 20:40:00|64182.1|64162.1|64180.1|64160.1|64183|64163|64173.9|64153.9|281
1634157900000|2021-10-13 20:45:00|64181.5|64161.5|64179.8|64159.8|64182.1|64162.1|64177.7|64157.7|273
1634158200000|2021-10-13 20:50:00|64180.7|64160.7|64179.2|64159.2|64181.5|64161.5|64176.5|64156.5|348
1634158500000|2021-10-13 20:55:00|64179.6|64159.6|64200.7|64158.9|64200.7|64160.9|64171.8|64150.2|305
1634158800000|2021-10-13 21:00:00|64200.5|64156.6|64220.7|64145.5|64220.8|64158.4|64200.1|64143.4|48
1634159100000|2021-10-13 21:05:00|64221.1|64146.9|64191.8|64171.8|64223.4|64176.3|64191|64136.6|217
1634159400000|2021-10-13 21:10:00|64191.9|64171.9|64197.3|64164.4|64200.3|64172.7|64189.5|64162.7|130
1634159700000|2021-10-13 21:15:00|64192.9|64168.8|64189.8|64169.8|64201.5|64173|64189.8|64160.2|70
1634160000000|2021-10-13 21:20:00|64190.6|64170.6|64192.4|64172.4|64201|64172.4|64189|64159.2|68
1634160300000|2021-10-13 21:25:00|64192.5|64172.5|64189.5|64161.1|64201.5|64172.5|64185.1|64148.5|126
1634160600000|2021-10-13 21:30:00|64187.1|64162.3|64188.8|64158.2|64198.1|64163|64183.5|64148.9|143
1634160900000|2021-10-13 21:35:00|64189.2|64157.8|64192.8|64157.9|64196|64165.7|64184.9|64153.9|102
1634161200000|2021-10-13 21:40:00|64191.7|64158.7|64191.3|64159.1|64199.7|64161.6|64188.8|64149.8|129
1634161500000|2021-10-13 21:45:00|64190.3|64160.6|64186.6|64159.7|64199.1|64165.9|64182.4|64149.2|470
1634161800000|2021-10-13 21:50:00|64187|64159.8|64183.3|64149.8|64188.4|64164.6|64173.5|64135.6|841
1634162100000|2021-10-13 21:55:00|64179.3|64142.6|64162.8|64141.1|64186.1|64155.5|64158.3|64135.3|361
1634162400000|2021-10-13 22:00:00|64161.7|64141.7|64162.6|64142.6|64171.2|64148|64159.6|64139.2|379
1634162700000|2021-10-13 22:05:00|64161.8|64141.8|64162|64142|64164|64144|64159.8|64139.8|175
1634163000000|2021-10-13 22:10:00|64162.5|64142.5|64157.6|64137.6|64165.9|64145.9|64156.3|64136.3|201
1634163300000|2021-10-13 22:15:00|64157.7|64137.7|64162.9|64142.9|64163.3|64143.3|64157.3|64137.3|163
1634163600000|2021-10-13 22:20:00|64162.7|64142.7|64167.3|64147.3|64167.7|64147.7|64161.8|64141.8|237
1634163900000|2021-10-13 22:25:00|64167.8|64147.8|64164.9|64144.9|64168.3|64148.3|64164.4|64144.4|196
1634164200000|2021-10-13 22:30:00|64165.1|64145.1|64164.9|64144.9|64165.8|64145.8|64164.4|64144.4|127
1634164500000|2021-10-13 22:35:00|64165.3|64145.3|64165.8|64145.8|64166.3|64146.3|64164.4|64144.4|139
1634164800000|2021-10-13 22:40:00|64165.7|64145.7|64165.8|64145.8|64168.5|64148.5|64164.7|64144.7|149
1634165100000|2021-10-13 22:45:00|64165.6|64145.6|64166.7|64146.7|64167.3|64147.7|64162.1|64144.5|137
1634165400000|2021-10-13 22:50:00|64166.4|64146.4|64169|64149|64169|64149|64163.5|64145.4|152
1634165700000|2021-10-13 22:55:00|64169.1|64149.1|64169.2|64149.2|64174.6|64154.6|64168.3|64148.3|248
1634166000000|2021-10-13 23:00:00|64169.3|64149.3|64170.2|64150.2|64177.9|64157.9|64168.9|64148.9|272
1634166300000|2021-10-13 23:05:00|64170.1|64150.1|64170.6|64150.6|64172.7|64152.7|64169.3|64149.3|202
1634166600000|2021-10-13 23:10:00|64170.7|64150.7|64162.7|64142.7|64170.7|64150.7|64162.5|64142.5|201
1634166900000|2021-10-13 23:15:00|64162.8|64142.8|64167.9|64147.9|64168.6|64148.6|64162.7|64142.7|235
1634167200000|2021-10-13 23:20:00|64168.3|64148.3|64174.2|64154.2|64174.6|64154.6|64168.3|64148.3|210
1634167500000|2021-10-13 23:25:00|64174.4|64154.4|64179.4|64159.4|64180|64160|64174.2|64154.2|171
1634167800000|2021-10-13 23:30:00|64179.5|64159.5|64183.4|64163.4|64184.5|64164.5|64177|64157|247
1634168100000|2021-10-13 23:35:00|64183.2|64163.2|64182.5|64162.5|64183.7|64163.7|64180.6|64160.6|171
1634168400000|2021-10-13 23:40:00|64182.4|64162.4|64175.1|64155.1|64182.6|64162.6|64172|64152|303
1634168700000|2021-10-13 23:45:00|64175|64155|64171.8|64151.8|64175.4|64155.4|64168|64148|303
1634169000000|2021-10-13 23:50:00|64171.6|64151.6|64168.9|64148.9|64172.1|64152.1|64165.3|64145.3|316
1634169300000|2021-10-13 23:55:00|64169.1|64149.1|64172.4|64152.4|64173.3|64153.3|64165.8|64145.8|258
1634169600000|2021-10-14 00:00:00|64173.5|64153.5|64167.4|64147.4|64174.1|64154.1|64158|64138|565
1634169900000|2021-10-14 00:05:00|64167.3|64147.3|64166.6|64146.6|64170.3|64150.3|64162.1|64142.1|398
1634170200000|2021-10-14 00:10:00|64166.7|64146.7|64156|64136|64166.7|64147.8|64154.1|64134.1|402
1634170500000|2021-10-14 00:15:00|64157.4|64137.4|64152.4|64132.4|64157.4|64137.4|64148.4|64128.4|580
1634170800000|2021-10-14 00:20:00|64152.5|64132.5|64166.9|64146.9|64166.9|64146.9|64151.7|64131.7|449
1634171100000|2021-10-14 00:25:00|64167.1|64147.1|64172.7|64152.7|64173.2|64153.2|64167.1|64147.1|312
1634171400000|2021-10-14 00:30:00|64172.6|64152.6|64172.6|64152.6|64175.2|64155.2|64164.1|64144.1|444
1634171700000|2021-10-14 00:35:00|64172.5|64152.5|64172.3|64152.3|64175.2|64155.2|64162.7|64142.7|467
1634172000000|2021-10-14 00:40:00|64172.5|64152.5|64172.6|64152.6|64177.2|64158.6|64170|64151.5|337
1634172300000|2021-10-14 00:45:00|64172.1|64152.1|64170.2|64150.2|64172.7|64152.7|64169.2|64149.2|266
1634172600000|2021-10-14 00:50:00|64170.1|64150.1|64163.4|64143.4|64172.7|64153.1|64162|64142|449
1634172900000|2021-10-14 00:55:00|64162.5|64142.5|64160.9|64140.9|64172.5|64152.5|64158.7|64139.2|479
1634173200000|2021-10-14 01:00:00|64161.2|64141.2|64158.5|64138.5|64161.2|64141.2|64148.3|64130.6|488
1634173500000|2021-10-14 01:05:00|64158.4|64138.4|64158.1|64138.1|64160.8|64140.8|64152.9|64132.9|484
1634173800000|2021-10-14 01:10:00|64157.8|64137.8|64170.2|64150.2|64170.2|64150.2|64155.5|64135.5|510
1634174100000|2021-10-14 01:15:00|64170.1|64150.1|64165.8|64145.8|64175.2|64155.2|64165.1|64145.1|482
1634174400000|2021-10-14 01:20:00|64165.7|64145.7|64178.2|64158.2|64178.5|64158.5|64165.2|64145.2|430
1634174700000|2021-10-14 01:25:00|64178.1|64158.1|64172.8|64152.8|64181.4|64161.4|64170.8|64151.4|473
1634175000000|2021-10-14 01:30:00|64172.4|64152.4|64182.8|64162.8|64184.1|64164.3|64169.7|64149.7|592
1634175300000|2021-10-14 01:35:00|64183|64163|64187.9|64167.9|64188|64169.7|64179.6|64160.6|561
1634175600000|2021-10-14 01:40:00|64187.8|64167.8|64187.7|64167.7|64194.3|64174.3|64185.7|64165.7|628
1634175900000|2021-10-14 01:45:00|64187.5|64167.5|64197.1|64177.1|64197.8|64177.8|64187.4|64167.4|473
1634176200000|2021-10-14 01:50:00|64197|64177|64210.1|64190.1|64211.3|64191.3|64194|64174|586
1634176500000|2021-10-14 01:55:00|64209.8|64189.8|64218|64198|64220|64200|64209.4|64189.4|507
1634176800000|2021-10-14 02:00:00|64217.9|64197.9|64223.9|64203.9|64223.9|64203.9|64211.7|64191.7|423
1634177100000|2021-10-14 02:05:00|64223.6|64203.6|64214.3|64194.3|64224.2|64204.2|64213.9|64193.9|372
1634177400000|2021-10-14 02:10:00|64214.2|64194.2|64207.5|64187.5|64216.7|64196.7|64207.3|64187.3|413
1634177700000|2021-10-14 02:15:00|64207.4|64187.4|64208.3|64188.3|64213|64193|64207.4|64187.4|368
1634178000000|2021-10-14 02:20:00|64208.6|64188.6|64207.5|64187.5|64211|64191|64200.9|64180.9|385
1634178300000|2021-10-14 02:25:00|64207.6|64187.6|64201.7|64181.7|64208|64188|64200.2|64180.2|375
1634178600000|2021-10-14 02:30:00|64201.8|64181.8|64201.5|64181.5|64202.3|64182.3|64196.3|64176.3|485
1634178900000|2021-10-14 02:35:00|64201.4|64181.4|64199.6|64179.6|64202|64182|64199.1|64179.1|331
1634179200000|2021-10-14 02:40:00|64199.3|64179.3|64201.9|64181.9|64203.2|64183.2|64199.3|64179.3|348
1634179500000|2021-10-14 02:45:00|64202|64182|64205.6|64185.6|64205.9|64185.9|64201.7|64181.7|410
1634179800000|2021-10-14 02:50:00|64205.7|64185.7|64197.6|64177.6|64211.4|64191.4|64192.6|64172.6|580
1634180100000|2021-10-14 02:55:00|64197.9|64177.9|64189.5|64169.5|64198.1|64178.1|64184.9|64164.9|636
1634180400000|2021-10-14 03:00:00|64189.4|64169.4|64192.5|64172.5|64192.7|64174.7|64186.5|64166.5|375
1634180700000|2021-10-14 03:05:00|64192.6|64172.6|64184.3|64164.3|64196.1|64176.1|64183.9|64163.9|413
1634181000000|2021-10-14 03:10:00|64184.2|64164.2|64190.6|64170.6|64193.8|64173.8|64183.4|64163.4|464
1634181300000|2021-10-14 03:15:00|64190.7|64170.7|64189.3|64169.3|64199.5|64179.5|64189.1|64169.1|456
1634181600000|2021-10-14 03:20:00|64189.2|64169.2|64189.8|64169.8|64192|64172|64186.6|64166.6|337
1634181900000|2021-10-14 03:25:00|64189.9|64169.9|64196.3|64176.3|64197.7|64177.7|64189.9|64169.9|331
1634182200000|2021-10-14 03:30:00|64196.4|64176.4|64207|64187|64209.5|64192|64196.4|64176.4|394
1634182500000|2021-10-14 03:35:00|64206.9|64186.9|64206.2|64186.2|64207.9|64187.9|64201.7|64181.7|347
1634182800000|2021-10-14 03:40:00|64207.2|64187.2|64199.7|64179.7|64207.2|64187.2|64199.3|64179.3|343
1634183100000|2021-10-14 03:45:00|64199.9|64179.9|64195.5|64175.5|64204.9|64184.9|64194.6|64174.6|472
1634183400000|2021-10-14 03:50:00|64196|64176|64192.2|64172.2|64198.1|64179.9|64191.4|64172|369
1634183700000|2021-10-14 03:55:00|64192.3|64172.3|64197.4|64177.4|64199.2|64179.2|64192.2|64172.3|367
1634184000000|2021-10-14 04:00:00|64197.3|64177.3|64193.4|64173.4|64197.5|64177.5|64190.3|64171.9|347
1634184300000|2021-10-14 04:05:00|64193.3|64173.3|64198.6|64178.6|64199.2|64181.7|64190.3|64172.6|331
1634184600000|2021-10-14 04:10:00|64198.5|64178.5|64195.5|64175.5|64198.9|64178.9|64193.2|64175.3|237
1634184900000|2021-10-14 04:15:00|64196.2|64176.2|64193.2|64173.2|64198.2|64179.3|64191.8|64172.7|269
1634185200000|2021-10-14 04:20:00|64193.1|64173.1|64198.2|64178.2|64201.2|64183.9|64191.3|64171.3|287
1634185500000|2021-10-14 04:25:00|64198.4|64178.4|64203.8|64183.8|64205.5|64185.5|64193.4|64175.7|313
1634185800000|2021-10-14 04:30:00|64203.9|64183.9|64212.5|64192.5|64221|64201|64203.9|64183.9|390
1634186100000|2021-10-14 04:35:00|64212.4|64192.4|64205.8|64185.8|64213.2|64193.2|64204.5|64185.8|352
1634186400000|2021-10-14 04:40:00|64205.3|64185.3|64206.3|64186.3|64210|64191.3|64201|64181|334
1634186700000|2021-10-14 04:45:00|64206.1|64186.1|64206.4|64186.4|64209.9|64192.3|64203.6|64183.6|281
1634187000000|2021-10-14 04:50:00|64206.3|64186.3|64214.8|64194.8|64215|64196.1|64200.2|64181.7|392
1634187300000|2021-10-14 04:55:00|64214.1|64194.1|64220.1|64200.1|64222.1|64203|64208.7|64191.6|441
1634187600000|2021-10-14 05:00:00|64220|64200|64220.9|64200.9|64222.9|64204.2|64216|64197.7|418
1634187900000|2021-10-14 05:05:00|64221|64201|64218.2|64198.2|64221.1|64201.1|64213|64194.5|405
1634188200000|2021-10-14 05:10:00|64219.7|64199.7|64217.6|64197.6|64220.8|64203.2|64215.4|64197.2|306
1634188500000|2021-10-14 05:15:00|64217.7|64197.7|64228.1|64208.1|64231.8|64211.8|64212|64192.8|414
1634188800000|2021-10-14 05:20:00|64228.2|64208.2|64226.8|64206.8|64231.5|64214|64224.1|64206.1|395
1634189100000|2021-10-14 05:25:00|64226.9|64206.9|64229.7|64209.7|64230.4|64212.7|64221.1|64203.8|309
1634189400000|2021-10-14 05:30:00|64229.6|64209.6|64208.2|64188.2|64230|64212.3|64205.3|64187.6|505
1634189700000|2021-10-14 05:35:00|64208.1|64188.1|64209.8|64189.8|64210|64192.6|64194.9|64177.4|491
1634190000000|2021-10-14 05:40:00|64209.5|64189.5|64208.3|64188.3|64218.9|64200.7|64206.8|64186.8|452
1634190300000|2021-10-14 05:45:00|64209.2|64189.2|64210|64190|64215.6|64195.6|64205.9|64185.9|438
1634190600000|2021-10-14 05:50:00|64210.4|64190.4|64211.3|64191.3|64213.9|64193.9|64202.2|64182.2|435
1634190900000|2021-10-14 05:55:00|64211.4|64191.4|64217.5|64197.5|64220.3|64200.3|64210.7|64190.7|531
1634191200000|2021-10-14 06:00:00|64216.5|64196.5|64195.5|64175.5|64219.3|64199.3|64192.5|64172.5|640
1634191500000|2021-10-14 06:05:00|64195.4|64175.4|64183.7|64163.7|64197.8|64177.8|64182.5|64163.4|622
1634191800000|2021-10-14 06:10:00|64183.8|64163.8|64176.4|64156.4|64198.4|64178.4|64175.2|64155.2|779
1634192100000|2021-10-14 06:15:00|64176.6|64156.6|64169.5|64149.5|64179.7|64159.7|64161.1|64141.1|716
1634192400000|2021-10-14 06:20:00|64169.3|64149.3|64178|64158|64181.5|64161.5|64166.1|64146.1|711
1634192700000|2021-10-14 06:25:00|64177.4|64157.4|64175.4|64155.4|64178.9|64158.9|64169.7|64151.5|775
1634193000000|2021-10-14 06:30:00|64175.1|64155.1|64180.9|64160.9|64190.3|64170.3|64172.6|64154.8|784
1634193300000|2021-10-14 06:35:00|64181|64161|64162|64142|64181.6|64161.6|64161.8|64141.8|682
1634193600000|2021-10-14 06:40:00|64161.9|64141.9|64151.4|64131.4|64165.9|64145.9|64143.2|64123.2|678
1634193900000|2021-10-14 06:45:00|64150.9|64130.9|64161|64146|64172.9|64152.9|64150.6|64130.6|759
1634194200000|2021-10-14 06:50:00|64162.5|64142.5|64169.1|64154.1|64173.4|64155.8|64161.3|64142.5|700
1634194500000|2021-10-14 06:55:00|64168.2|64153.2|64148|64128|64170.6|64154.1|64144.3|64126.8|770
1634194800000|2021-10-14 07:00:00|64147.9|64127.9|64134.3|64114.3|64153.9|64136|64129.2|64111.2|894
1634195100000|2021-10-14 07:05:00|64134|64114|64127.3|64107.3|64139.1|64123|64115.1|64097.2|871
1634195400000|2021-10-14 07:10:00|64127.1|64107.1|64112|64097|64127.9|64110.2|64108|64089.1|812
1634195700000|2021-10-14 07:15:00|64111.5|64096.5|64100.2|64085.2|64114.4|64097|64091.4|64072.6|830
1634196000000|2021-10-14 07:20:00|64099.4|64084.4|64099.6|64084.6|64115.5|64099|64097.9|64079.5|825
1634196300000|2021-10-14 07:25:00|64099.4|64084.4|64099.2|64084.2|64109.4|64092.8|64089.8|64072.4|814
1634196600000|2021-10-14 07:30:00|64099.3|64084.3|64125.8|64105.8|64127.3|64109.5|64095.2|64076.8|891
1634196900000|2021-10-14 07:35:00|64125.9|64105.9|64113.9|64098.9|64127.4|64110.5|64111.5|64093.8|785
1634197200000|2021-10-14 07:40:00|64114|64099|64120.8|64100.8|64125.1|64106.9|64111.7|64093.9|746
1634197500000|2021-10-14 07:45:00|64121.1|64101.1|64121.3|64106.3|64135.3|64115.3|64111|64091|841
1634197800000|2021-10-14 07:50:00|64122.1|64107.1|64118.3|64098.3|64126.8|64108.4|64112.4|64095.7|696
1634198100000|2021-10-14 07:55:00|64118.2|64098.2|64113.1|64098.1|64118.8|64103.8|64107.6|64090|725
1634198400000|2021-10-14 08:00:00|64113.3|64098.3|64105.2|64090.2|64119.9|64102.5|64097.5|64079.7|868
1634198700000|2021-10-14 08:05:00|64105.4|64090.4|64101.2|64081.2|64114.2|64096.6|64096|64076.9|838
1634199000000|2021-10-14 08:10:00|64100.8|64080.8|64096.7|64076.7|64101.3|64084.1|64089.6|64072.2|648
1634199300000|2021-10-14 08:15:00|64096.2|64076.2|64076.4|64056.4|64100.3|64081.7|64073.4|64055.2|787
1634199600000|2021-10-14 08:20:00|64076.2|64056.2|64074.7|64059.7|64092.7|64074.5|64068.8|64051.4|798
1634199900000|2021-10-14 08:25:00|64074.6|64059.6|64071.9|64051.9|64080.3|64062.5|64066.3|64048.7|664
1634200200000|2021-10-14 08:30:00|64072|64052|64057.2|64042.2|64077.6|64060.6|64056.5|64041.5|708
1634200500000|2021-10-14 08:35:00|64057.3|64042.3|64063.7|64048.7|64068.7|64051.4|64052.8|64035.4|758
1634200800000|2021-10-14 08:40:00|64063.1|64048.1|64067.8|64047.8|64073.8|64056.8|64054.7|64039.7|823
1634201100000|2021-10-14 08:45:00|64068.2|64048.2|64054.4|64034.4|64068.8|64049.8|64049.2|64030.4|798
1634201400000|2021-10-14 08:50:00|64054.3|64034.3|64062.9|64047.9|64071.2|64055.3|64051.9|64033.2|737
1634201700000|2021-10-14 08:55:00|64062.5|64047.5|64066.9|64046.9|64067.3|64050.4|64054|64037|765
1634202000000|2021-10-14 09:00:00|64066.6|64046.6|64068.1|64053.1|64071.5|64054.3|64060.1|64042|676
1634202300000|2021-10-14 09:05:00|64067.8|64052.8|64049.7|64034.7|64071|64053.5|64049.1|64031.8|671
1634202600000|2021-10-14 09:10:00|64049.3|64034.3|64048.3|64028.3|64052.4|64034.8|64039.1|64023|662
1634202900000|2021-10-14 09:15:00|64047.8|64027.8|64034.3|64014.3|64052.1|64034.2|64018.3|64000.5|747
1634203200000|2021-10-14 09:20:00|64034.6|64014.6|64030.3|64010.3|64042.6|64027.6|64028.1|64009.9|807
1634203500000|2021-10-14 09:25:00|64030.9|64010.9|64036.7|64016.7|64036.7|64018.7|64024.3|64006.3|688
1634203800000|2021-10-14 09:30:00|64034.2|64019.2|64054.7|64039.7|64055.5|64040.5|64031.6|64014.7|714
1634204100000|2021-10-14 09:35:00|64055.3|64040.3|64074|64059|64075.1|64060.1|64048.2|64029.9|709
1634204400000|2021-10-14 09:40:00|64075.7|64060.7|64075.2|64060.2|64079.8|64064.8|64066.4|64049.1|687
1634204700000|2021-10-14 09:45:00|64074.7|64059.7|64095.5|64080.5|64098.4|64083|64074.3|64059.3|666
1634205000000|2021-10-14 09:50:00|64095.1|64080.1|64097.4|64082.4|64102.8|64086.8|64088.7|64070.8|684
1634205300000|2021-10-14 09:55:00|64096.6|64081.6|64095.3|64075.3|64097.5|64081.6|64081.5|64066.3|681
1634205600000|2021-10-14 10:00:00|64095.2|64075.2|64110.6|64095.6|64112.9|64097.9|64085.8|64068|767
1634205900000|2021-10-14 10:05:00|64110.5|64095.5|64109.1|64094.1|64117.8|64101.3|64100.5|64085.5|595
1634206200000|2021-10-14 10:10:00|64109.3|64094.3|64087.1|64072.1|64118.8|64099|64083.2|64068.2|745
1634206500000|2021-10-14 10:15:00|64087|64072|64107.2|64092.2|64107.6|64092.6|64085.8|64070.8|656
1634206800000|2021-10-14 10:20:00|64106.9|64091.9|64107.4|64092.4|64116.3|64100.7|64105|64090|622
1634207100000|2021-10-14 10:25:00|64107.7|64092.7|64114.2|64099.2|64120.4|64105.4|64107.3|64092.1|504
1634207400000|2021-10-14 10:30:00|64113.7|64098.7|64128.6|64108.6|64129.6|64114.6|64113|64098|714
1634207700000|2021-10-14 10:35:00|64125.5|64110.5|64115|64100|64135.3|64120.3|64113.7|64098|724
1634208000000|2021-10-14 10:40:00|64114.9|64099.9|64113.4|64098.4|64125.1|64107.8|64111.4|64095.4|635
1634208300000|2021-10-14 10:45:00|64113.5|64098.5|64099.2|64084.2|64113.6|64098.6|64095.1|64079.1|647
1634208600000|2021-10-14 10:50:00|64099.1|64084.1|64095.4|64080.4|64108.5|64093.4|64095.1|64080.1|573
1634208900000|2021-10-14 10:55:00|64095.5|64080.5|64094|64079|64098.8|64082.6|64088.8|64073.8|763
1634209200000|2021-10-14 11:00:00|64093.9|64078.9|64083.9|64068.9|64104.7|64088.2|64082.7|64067.7|684
1634209500000|2021-10-14 11:05:00|64084.8|64069.8|64071.9|64056.9|64089.2|64074.2|64071.9|64055.2|593
1634209800000|2021-10-14 11:10:00|64071.2|64056.2|64065.2|64045.2|64075.9|64059.1|64058.1|64038.1|705
1634210100000|2021-10-14 11:15:00|64065.3|64045.3|64075.7|64055.7|64076.7|64056.7|64064.3|64044.3|720
1634210400000|2021-10-14 11:20:00|64076.1|64056.1|64068.6|64048.6|64085.8|64068.1|64065.8|64047.7|661
1634210700000|2021-10-14 11:25:00|64068.8|64048.8|64080.7|64060.7|64088.2|64069.8|64066.6|64047.8|648
1634211000000|2021-10-14 11:30:00|64080.3|64060.3|64078.1|64058.1|64089.4|64069.4|64076.9|64057.7|682
1634211300000|2021-10-14 11:35:00|64078.3|64058.3|64078.1|64058.1|64081.4|64063.6|64071.6|64053.5|694
1634211600000|2021-10-14 11:40:00|64078|64058|64074.7|64054.7|64080.7|64062.1|64070.5|64052.4|586
1634211900000|2021-10-14 11:45:00|64076.2|64056.2|64095.4|64075.4|64095.7|64075.7|64074.5|64054.5|627
1634212200000|2021-10-14 11:50:00|64095.2|64075.2|64108.5|64088.5|64109.6|64091.3|64095.2|64075.2|701
1634212500000|2021-10-14 11:55:00|64108.3|64088.3|64131.2|64116.2|64132.6|64116.2|64107.8|64087.8|891
1634212800000|2021-10-14 12:00:00|64132.6|64112.6|64119.2|64099.2|64133.5|64116.2|64118.5|64098.7|824
1634213100000|2021-10-14 12:05:00|64118.7|64098.7|64136.6|64116.6|64137.1|64119.6|64114.3|64096.2|698
1634213400000|2021-10-14 12:10:00|64136.1|64116.1|64139.3|64124.3|64146.2|64128.8|64128.7|64109.9|708
1634213700000|2021-10-14 12:15:00|64142.8|64122.8|64159.3|64139.3|64163.5|64145.2|64139.7|64122.1|853
1634214000000|2021-10-14 12:20:00|64159.2|64139.2|64133.8|64113.8|64161.4|64141.4|64130.5|64110.5|828
1634214300000|2021-10-14 12:25:00|64137.1|64117.1|64149.1|64129.1|64149.7|64129.7|64134.8|64114.8|651
1634214600000|2021-10-14 12:30:00|64149.2|64129.2|64144.5|64124.5|64159.6|64139.6|64109.8|64089.8|1006
1634214900000|2021-10-14 12:35:00|64142.9|64122.9|64160.5|64140.5|64163.3|64144.7|64138|64119.9|902
1634215200000|2021-10-14 12:40:00|64160.7|64140.7|64127.7|64107.7|64162.7|64142.7|64123.6|64104|909
1634215500000|2021-10-14 12:45:00|64127.5|64107.5|64113.4|64093.4|64135.7|64116.3|64113|64093|840
1634215800000|2021-10-14 12:50:00|64113.2|64093.2|64114.9|64094.9|64122.6|64102.6|64103.8|64083.8|826
1634216100000|2021-10-14 12:55:00|64114.7|64094.7|64116.9|64096.9|64123.7|64105.9|64107.1|64087.1|783
1634216400000|2021-10-14 13:00:00|64117.1|64097.1|64131.4|64111.4|64141.9|64121.9|64112.6|64093.6|913
1634216700000|2021-10-14 13:05:00|64131.5|64111.5|64168.8|64148.8|64180.4|64162.6|64129.1|64109.3|969
1634217000000|2021-10-14 13:10:00|64168.4|64148.4|64157|64142|64170.7|64150.7|64141.4|64124.6|909
1634217300000|2021-10-14 13:15:00|64156.3|64141.3|64179.5|64164.5|64179.5|64164.5|64156.3|64141.3|880
1634217600000|2021-10-14 13:20:00|64179.3|64164.3|64168.3|64153.3|64180.5|64165.5|64161.9|64146.9|830
1634217900000|2021-10-14 13:25:00|64168.4|64153.4|64149.3|64134.3|64169.8|64154.5|64142|64124.1|854
1634218200000|2021-10-14 13:30:00|64148.4|64133.4|64167.9|64152.9|64167.9|64152.9|64136.8|64119.3|970
1634218500000|2021-10-14 13:35:00|64167.4|64152.4|64182.7|64167.7|64190.4|64173.2|64160.4|64143|944
1634218800000|2021-10-14 13:40:00|64182.6|64167.6|64179.9|64159.9|64197.4|64179.6|64170.8|64150.8|990
1634219100000|2021-10-14 13:45:00|64180.5|64160.5|64171.6|64156.6|64196.4|64180.9|64171.6|64155.6|929
1634219400000|2021-10-14 13:50:00|64174|64154|64173.7|64158.7|64183.7|64166.7|64165.2|64147.4|849
1634219700000|2021-10-14 13:55:00|64173.5|64158.5|64166.1|64151.1|64176.9|64159.1|64158.9|64141|893
1634220000000|2021-10-14 14:00:00|64165.8|64150.8|64165.2|64145.2|64177.4|64157.4|64161.1|64141.1|871
1634220300000|2021-10-14 14:05:00|64165.4|64145.4|64174.6|64154.6|64181.5|64161.5|64160.7|64140.7|745
1634220600000|2021-10-14 14:10:00|64174.2|64154.2|64177.5|64157.5|64183.3|64163.3|64168|64148|776
1634220900000|2021-10-14 14:15:00|64177.6|64157.6|64176.5|64161.5|64189.5|64169.5|64173|64155|735
1634221200000|2021-10-14 14:20:00|64176.6|64161.6|64186.7|64166.7|64189.1|64172.5|64172|64154.2|809
1634221500000|2021-10-14 14:25:00|64187|64167|64186.1|64166.1|64194.8|64178|64181|64164.6|789
1634221800000|2021-10-14 14:30:00|64184.5|64164.5|64185.3|64170.3|64195.9|64178.4|64181.3|64163.6|842
1634222100000|2021-10-14 14:35:00|64185.4|64170.4|64198.1|64183.1|64198.4|64183.4|64185.4|64168.7|757
1634222400000|2021-10-14 14:40:00|64197.9|64182.9|64220.9|64205.9|64222.5|64205.9|64197.1|64182.1|816
1634222700000|2021-10-14 14:45:00|64221|64206|64212.4|64197.4|64229.2|64211.9|64207|64190.9|832
1634223000000|2021-10-14 14:50:00|64212.5|64197.5|64194.9|64179.9|64217|64200.1|64187.5|64169.9|841
1634223300000|2021-10-14 14:55:00|64195|64180|64207.3|64192.3|64224.3|64209.1|64192.7|64177.7|907
1634223600000|2021-10-14 15:00:00|64207.9|64192.9|64199.5|64184.5|64214.5|64196.8|64197.6|64179.1|923
1634223900000|2021-10-14 15:05:00|64200.5|64185.5|64214|64194|64214.3|64196.3|64195.5|64178.1|769
1634224200000|2021-10-14 15:10:00|64213.9|64193.9|64220.4|64200.4|64228.4|64209.8|64210.6|64193.1|695
1634224500000|2021-10-14 15:15:00|64220.5|64200.5|64222.4|64202.4|64229.6|64211.5|64205.8|64186.6|696
1634224800000|2021-10-14 15:20:00|64222.5|64202.5|64231.5|64211.5|64236.2|64218.9|64217.6|64200.2|769
1634225100000|2021-10-14 15:25:00|64232|64212|64221|64206|64235.7|64216.3|64219|64201.2|752
1634225400000|2021-10-14 15:30:00|64223.1|64203.1|64237.7|64217.7|64237.7|64220.3|64219.6|64202.2|753
1634225700000|2021-10-14 15:35:00|64234.3|64219.3|64228.4|64213.4|64243.7|64225.8|64227.4|64209.8|762
1634226000000|2021-10-14 15:40:00|64228.8|64213.8|64216.4|64201.4|64233.5|64216.1|64216.3|64201.3|788
1634226300000|2021-10-14 15:45:00|64218.9|64198.9|64211.2|64191.2|64219.7|64201.9|64203.2|64187.2|775
1634226600000|2021-10-14 15:50:00|64211|64191|64209.2|64194.2|64215.4|64197.8|64207.7|64190.3|705
1634226900000|2021-10-14 15:55:00|64209.4|64194.4|64204.2|64184.2|64210.5|64195.5|64193.5|64175.7|767
1634227200000|2021-10-14 16:00:00|64204.1|64184.1|64186.1|64166.1|64207.5|64187.5|64182.4|64164.3|778
1634227500000|2021-10-14 16:05:00|64186.3|64166.3|64207.6|64187.6|64208.8|64191.2|64183.3|64163.8|701
1634227800000|2021-10-14 16:10:00|64207.5|64187.5|64190.4|64170.4|64208.9|64188.9|64188.6|64169.8|721
1634228100000|2021-10-14 16:15:00|64190.5|64170.5|64183|64163|64193|64173|64182.6|64162.6|694
1634228400000|2021-10-14 16:20:00|64183.3|64163.3|64193.3|64173.3|64197.1|64177.1|64182.8|64162.8|666
1634228700000|2021-10-14 16:25:00|64195.2|64175.2|64201.5|64181.5|64202.1|64182.1|64193.4|64175.2|627
1634229000000|2021-10-14 16:30:00|64201.9|64181.9|64207.7|64187.7|64208.8|64192.2|64195.7|64178.1|537
1634229300000|2021-10-14 16:35:00|64207.8|64187.8|64212.2|64192.2|64217.5|64197.6|64207.7|64187.7|603
1634229600000|2021-10-14 16:40:00|64212|64192|64219.3|64199.3|64224.2|64204.2|64211.4|64191.4|491
1634229900000|2021-10-14 16:45:00|64219.4|64199.4|64223.6|64203.6|64225|64207.7|64212.8|64192.8|547
1634230200000|2021-10-14 16:50:00|64223.8|64203.8|64233.3|64213.3|64238.5|64218.5|64220.7|64201.9|575
1634230500000|2021-10-14 16:55:00|64233.1|64213.1|64217.8|64197.8|64234.9|64216.2|64215.4|64196|672
1634230800000|2021-10-14 17:00:00|64218.4|64198.4|64234.1|64214.1|64238.3|64218.6|64217.8|64197.8|647
1634231100000|2021-10-14 17:05:00|64231.7|64216.7|64223.6|64203.6|64235.6|64216.7|64222.4|64202.9|583
1634231400000|2021-10-14 17:10:00|64223.7|64203.7|64217.7|64197.7|64223.7|64204|64211.9|64191.9|520
1634231700000|2021-10-14 17:15:00|64217.8|64197.8|64217.8|64197.8|64218.8|64201.2|64211.3|64192.6|494
1634232000000|2021-10-14 17:20:00|64217.7|64197.7|64212.5|64192.5|64222.5|64204.2|64209.9|64191.9|593
1634232300000|2021-10-14 17:25:00|64212.4|64192.4|64217.5|64197.5|64218.3|64200|64207.3|64189.6|566
1634232600000|2021-10-14 17:30:00|64217.3|64197.3|64213.9|64193.9|64217.3|64199.1|64209.3|64191.9|508
1634232900000|2021-10-14 17:35:00|64213.8|64193.8|64211.6|64196.6|64219.5|64201.8|64210.3|64192.7|466
1634233200000|2021-10-14 17:40:00|64211.5|64196.5|64211.3|64191.3|64216.6|64198.8|64210.5|64191.3|428
1634233500000|2021-10-14 17:45:00|64211.4|64191.4|64199.4|64179.4|64212.2|64194.6|64198.6|64178.6|476
1634233800000|2021-10-14 17:50:00|64197.8|64177.8|64208|64188|64208.7|64188.7|64194.9|64176.1|550
1634234100000|2021-10-14 17:55:00|64208.1|64188.1|64203.4|64183.4|64209|64192.7|64202.6|64182.6|444
1634234400000|2021-10-14 18:00:00|64203.2|64183.2|64202.6|64182.6|64203.4|64183.4|64195.8|64176.3|584
1634234700000|2021-10-14 18:05:00|64203.1|64183.1|64204.1|64184.1|64209.9|64191.5|64202.1|64182.3|534
1634235000000|2021-10-14 18:10:00|64204|64184|64203.2|64183.2|64204.1|64186.2|64197.3|64179.1|524
1634235300000|2021-10-14 18:15:00|64203.1|64183.1|64200.3|64180.3|64205.2|64187.5|64194.9|64176.5|469
1634235600000|2021-10-14 18:20:00|64200.4|64180.4|64195.1|64175.1|64200.5|64182.8|64193.4|64174.8|497
1634235900000|2021-10-14 18:25:00|64194.9|64174.9|64196.4|64176.4|64196.7|64178.8|64188.5|64171.2|605
1634236200000|2021-10-14 18:30:00|64196.6|64176.6|64194.1|64174.1|64198.9|64181.2|64191.8|64174.1|512
1634236500000|2021-10-14 18:35:00|64194.4|64174.4|64191.1|64171.1|64195|64177.2|64186.3|64167.6|471
1634236800000|2021-10-14 18:40:00|64190.9|64170.9|64185.1|64165.1|64192.4|64174.8|64179.1|64162.1|573
1634237100000|2021-10-14 18:45:00|64185.2|64165.2|64177.1|64157.1|64187.6|64170.1|64176.3|64156.3|410
1634237400000|2021-10-14 18:50:00|64176.6|64156.6|64163.3|64148.3|64176.8|64159.3|64163|64146|588
1634237700000|2021-10-14 18:55:00|64163.5|64148.5|64157.1|64137.1|64166.9|64149.3|64154.5|64136.6|694
1634238000000|2021-10-14 19:00:00|64156.5|64136.5|64164|64144|64167.8|64147.8|64154.4|64134.4|649
1634238300000|2021-10-14 19:05:00|64164.3|64144.3|64163.5|64143.5|64170.3|64150.3|64161.8|64141.8|504
1634238600000|2021-10-14 19:10:00|64163.4|64143.4|64163.4|64143.4|64164.2|64144.2|64155.7|64135.8|517
1634238900000|2021-10-14 19:15:00|64163.5|64143.5|64166.2|64146.2|64167.5|64147.5|64163.3|64143.3|477
1634239200000|2021-10-14 19:20:00|64166.4|64146.4|64176.2|64156.2|64176.2|64158.7|64164.1|64145.9|453
1634239500000|2021-10-14 19:25:00|64176.3|64156.3|64173.5|64153.5|64176.3|64157.6|64171.5|64152.3|423
1634239800000|2021-10-14 19:30:00|64173.7|64153.7|64172.8|64152.8|64176.4|64158.1|64167.9|64150.4|430
1634240100000|2021-10-14 19:35:00|64173.1|64153.1|64165.6|64145.6|64173.4|64155.5|64161|64143.6|541
1634240400000|2021-10-14 19:40:00|64163.6|64148.6|64144.3|64129.3|64165.3|64148.6|64139.5|64119.8|618
1634240700000|2021-10-14 19:45:00|64144|64129|64142.7|64127.7|64150.3|64132.9|64141.9|64122.9|565
1634241000000|2021-10-14 19:50:00|64142.5|64127.5|64159.1|64139.1|64162|64142|64141.1|64123.9|740
1634241300000|2021-10-14 19:55:00|64158.4|64138.4|64169.2|64149.2|64170.6|64152.8|64156.8|64138.2|764
1634241600000|2021-10-14 20:00:00|64169.7|64149.7|64173.2|64153.2|64177.5|64157.5|64169.7|64149.7|441
1634241900000|2021-10-14 20:05:00|64173.1|64153.1|64176.6|64156.6|64178.6|64158.6|64170.6|64150.6|315
1634242200000|2021-10-14 20:10:00|64176.7|64156.7|64178.9|64158.9|64179.5|64159.5|64174|64154|252
1634242500000|2021-10-14 20:15:00|64179.4|64159.4|64175.4|64155.4|64179.5|64159.5|64174.8|64154.8|240
1634242800000|2021-10-14 20:20:00|64175.2|64155.2|64161.2|64141.2|64175.6|64155.6|64159.5|64139.5|283
1634243100000|2021-10-14 20:25:00|64160.9|64140.9|64167.9|64147.9|64170.1|64150.1|64160.8|64140.8|255
1634243400000|2021-10-14 20:30:00|64167.8|64147.8|64167.3|64147.3|64169.6|64149.6|64164.9|64144.9|240
1634243700000|2021-10-14 20:35:00|64167.2|64147.2|64170.8|64150.8|64171.8|64151.8|64166.7|64146.7|308
1634244000000|2021-10-14 20:40:00|64171|64151|64170.6|64150.6|64177.1|64157.1|64167.3|64147.3|314
1634244300000|2021-10-14 20:45:00|64170.9|64150.9|64175.8|64155.8|64176.8|64156.8|64169.6|64149.6|286
1634244600000|2021-10-14 20:50:00|64175.6|64155.6|64170.9|64150.9|64176.4|64156.4|64169.8|64149.8|307
1634244900000|2021-10-14 20:55:00|64170.8|64150.8|64177.2|64154.7|64177.3|64155.7|64169.3|64149.3|312
1634245200000|2021-10-14 21:00:00|64182.4|64155.9|64179.5|64151.5|64184.6|64156.4|64175.9|64147|60
1634245500000|2021-10-14 21:05:00|64197.2|64154.2|64185.4|64147.3|64218.2|64156.4|64174.3|64145.1|42
1634245800000|2021-10-14 21:10:00|64177.5|64155.5|64179.6|64156.4|64198.3|64156.6|64176.5|64139|51
1634246100000|2021-10-14 21:15:00|64181.7|64149.2|64186.9|64137.6|64203.3|64155.3|64175.1|64136.4|84
1634246400000|2021-10-14 21:20:00|64185.7|64145.4|64168.5|64148.5|64197.2|64154.5|64166.6|64133.6|104
1634246700000|2021-10-14 21:25:00|64167.8|64147.8|64171.5|64148.2|64177.4|64151.9|64166.9|64133.3|81
1634247000000|2021-10-14 21:30:00|64171.4|64148.6|64167.8|64147.8|64175.7|64151.3|64166.6|64138.1|76
1634247300000|2021-10-14 21:35:00|64170.6|64139.5|64167.8|64147.8|64173.5|64151.3|64166.2|64138.4|60
1634247600000|2021-10-14 21:40:00|64167.9|64147.9|64169.9|64143.3|64182.7|64147.9|64161|64136.2|116
1634247900000|2021-10-14 21:45:00|64169.8|64142.4|64168.1|64141.8|64187.3|64152.4|64165.9|64138.1|163
1634248200000|2021-10-14 21:50:00|64180.7|64141|64178|64142.7|64189|64147.8|64164.5|64135.4|142
1634248500000|2021-10-14 21:55:00|64177.7|64141.5|64178|64140.9|64185.7|64149.1|64165.4|64138.2|186
1634248800000|2021-10-14 22:00:00|64175.6|64141.5|64163.1|64143.1|64176.6|64150.4|64161.8|64140.8|301
1634249100000|2021-10-14 22:05:00|64164|64144|64171.4|64151.4|64176.8|64156.8|64164|64144|210
1634249400000|2021-10-14 22:10:00|64170.9|64150.9|64170.6|64150.6|64172.1|64152.1|64169.8|64149.8|152
1634249700000|2021-10-14 22:15:00|64170.4|64150.4|64164|64144|64170.9|64150.9|64160.7|64143.4|178
1634250000000|2021-10-14 22:20:00|64163.8|64143.8|64168.4|64148.4|64171.4|64151.4|64162.2|64142.2|228
1634250300000|2021-10-14 22:25:00|64168.2|64148.2|64161.7|64141.7|64169.7|64152.2|64159.1|64141.5|201
1634250600000|2021-10-14 22:30:00|64162.4|64142.4|64175.4|64155.4|64175.9|64155.9|64159.9|64139.9|373
1634250900000|2021-10-14 22:35:00|64174.9|64154.9|64173.1|64153.1|64179.1|64159.1|64171.7|64152.3|229
1634251200000|2021-10-14 22:40:00|64172.9|64152.9|64169.2|64149.2|64172.9|64152.9|64168.5|64148.5|171
1634251500000|2021-10-14 22:45:00|64169.5|64149.5|64166.4|64146.4|64169.9|64149.9|64163.7|64145.6|158
1634251800000|2021-10-14 22:50:00|64166.6|64146.6|64167.7|64147.7|64169.9|64150.7|64163.8|64145.6|180
1634252100000|2021-10-14 22:55:00|64168.3|64148.3|64169.8|64149.8|64170.6|64150.6|64164.1|64145.4|206
1634252400000|2021-10-14 23:00:00|64170.1|64150.1|64165|64145|64172.7|64152.7|64164.9|64144.9|249
1634252700000|2021-10-14 23:05:00|64164.7|64144.7|64170.9|64150.9|64173.4|64153.4|64162.3|64142.3|199
1634253000000|2021-10-14 23:10:00|64171|64151|64167.5|64147.5|64171.2|64151.2|64166.7|64146.7|157
1634253300000|2021-10-14 23:15:00|64167.4|64147.4|64178.1|64158.1|64179.9|64159.9|64167.1|64147.1|230
1634253600000|2021-10-14 23:20:00|64177.9|64157.9|64183.7|64163.7|64189.3|64169.3|64177.9|64157.9|306
1634253900000|2021-10-14 23:25:00|64184.1|64164.1|64180.9|64160.9|64186|64166|64177.1|64157.1|339
1634254200000|2021-10-14 23:30:00|64181.4|64161.4|64196.1|64176.1|64196.9|64176.9|64180.2|64160.2|313
1634254500000|2021-10-14 23:35:00|64196|64176|64197.1|64177.1|64209|64189|64195.5|64175.5|521
1634254800000|2021-10-14 23:40:00|64196.7|64176.7|64204|64184|64207.4|64187.4|64196.5|64176.5|417
1634255100000|2021-10-14 23:45:00|64202.5|64182.5|64206.8|64186.8|64206.8|64186.8|64200.2|64180.2|306
1634255400000|2021-10-14 23:50:00|64207|64187|64204.8|64184.8|64207|64187|64201.3|64181.3|253
1634255700000|2021-10-14 23:55:00|64205|64185|64209.8|64189.8|64212.2|64192.2|64200.1|64180.1|370
1634256000000|2021-10-15 00:00:00|64209.9|64189.9|64200.3|64180.3|64211.9|64191.9|64197.4|64179.6|601
1634256300000|2021-10-15 00:05:00|64200.2|64180.2|64203.7|64183.7|64206.6|64187.4|64195.8|64178.4|448
1634256600000|2021-10-15 00:10:00|64203.8|64183.8|64198.9|64178.9|64208.7|64188.7|64192.9|64172.9|545
1634256900000|2021-10-15 00:15:00|64199.1|64179.1|64213.8|64193.8|64214.3|64194.3|64197.7|64177.7|436
1634257200000|2021-10-15 00:20:00|64214|64194|64218.1|64198.1|64222.5|64202.5|64211.4|64191.8|568
1634257500000|2021-10-15 00:25:00|64218.6|64198.6|64209|64189|64222.9|64202.9|64208.4|64188.4|525
1634257800000|2021-10-15 00:30:00|64208.8|64188.8|64215.1|64195.1|64215.5|64195.5|64208.8|64188.8|286
1634258100000|2021-10-15 00:35:00|64215|64195|64212.1|64192.1|64222|64202|64208.2|64191|348
1634258400000|2021-10-15 00:40:00|64211.9|64191.9|64200.7|64180.7|64212.1|64194.1|64200.1|64180.2|500
1634258700000|2021-10-15 00:45:00|64200.6|64180.6|64198.4|64183.4|64204.1|64184.6|64195.5|64177.6|420
1634259000000|2021-10-15 00:50:00|64198.3|64183.3|64183.3|64168.3|64204|64185|64183.2|64165.9|650
1634259300000|2021-10-15 00:55:00|64183.4|64168.4|64190.9|64170.9|64198.3|64178.4|64183.4|64166.2|548
1634259600000|2021-10-15 01:00:00|64191|64171|64182.9|64162.9|64192.9|64174|64177.3|64159.3|544
1634259900000|2021-10-15 01:05:00|64183|64163|64181.8|64161.8|64183|64163|64173.9|64154.3|507
1634260200000|2021-10-15 01:10:00|64182.1|64162.1|64185|64165|64186.4|64166.4|64180|64160|407
1634260500000|2021-10-15 01:15:00|64185.1|64165.1|64172|64152|64185.1|64165.1|64171.7|64151.7|525
1634260800000|2021-10-15 01:20:00|64172.1|64152.1|64167.8|64147.8|64174.8|64154.8|64163.9|64145.7|512
1634261100000|2021-10-15 01:25:00|64167.7|64147.7|64163.2|64143.2|64173.5|64155.6|64162.4|64142.4|490
1634261400000|2021-10-15 01:30:00|64163.3|64143.3|64153|64133|64166.2|64146.2|64149.6|64129.6|601
1634261700000|2021-10-15 01:35:00|64152.7|64132.7|64154.1|64134.1|64158|64138|64145.3|64127.3|537
1634262000000|2021-10-15 01:40:00|64154.2|64134.2|64147.2|64127.2|64157.4|64137.4|64146.5|64127|480
1634262300000|2021-10-15 01:45:00|64147.1|64127.1|64169.9|64149.9|64170.1|64152.4|64147.1|64127.1|538
1634262600000|2021-10-15 01:50:00|64169.8|64149.8|64162.8|64142.8|64174|64154|64158.3|64141.4|510
1634262900000|2021-10-15 01:55:00|64163|64143|64157.6|64137.6|64164.9|64144.9|64151.8|64131.8|581
1634263200000|2021-10-15 02:00:00|64157.8|64137.8|64170|64150|64173.9|64157.2|64154.8|64134.8|501
1634263500000|2021-10-15 02:05:00|64170.1|64150.1|64167.6|64147.6|64171.5|64153.6|64167.4|64147.4|463
1634263800000|2021-10-15 02:10:00|64167.7|64147.7|64164|64144|64167.7|64147.7|64157.7|64137.7|398
1634264100000|2021-10-15 02:15:00|64163.9|64143.9|64146.2|64126.2|64164|64144|64145.9|64125.9|471
1634264400000|2021-10-15 02:20:00|64146.1|64126.1|64146.8|64126.8|64148.1|64128.1|64141.6|64121.6|490
1634264700000|2021-10-15 02:25:00|64147|64127|64136.5|64116.5|64147|64127.7|64133.8|64114.8|425
1634265000000|2021-10-15 02:30:00|64136.4|64116.4|64122.6|64107.6|64137.2|64117.2|64122.4|64104|576
1634265300000|2021-10-15 02:35:00|64122.7|64107.7|64125.7|64105.7|64129.3|64109.3|64122.4|64102.4|492
1634265600000|2021-10-15 02:40:00|64125.8|64105.8|64117.2|64097.2|64126.6|64108.5|64113.1|64093.8|484
1634265900000|2021-10-15 02:45:00|64117.3|64097.3|64120.2|64100.2|64125.1|64105.4|64116.6|64096.6|517
1634266200000|2021-10-15 02:50:00|64120.4|64100.4|64116.7|64096.7|64128.5|64108.5|64116.4|64096.4|577
1634266500000|2021-10-15 02:55:00|64116.5|64096.5|64106.6|64086.6|64118|64100.3|64103.6|64085.5|528
1634266800000|2021-10-15 03:00:00|64106.5|64086.5|64102.7|64082.7|64110.6|64090.6|64100.2|64082.1|487
1634267100000|2021-10-15 03:05:00|64103|64083|64098.1|64078.1|64106.4|64086.4|64091.1|64071.1|522
1634267400000|2021-10-15 03:10:00|64098.2|64078.2|64096.9|64076.9|64103.7|64083.8|64096.3|64076.8|492
1634267700000|2021-10-15 03:15:00|64096.8|64076.8|64101|64081|64101.2|64081.6|64091.7|64074.4|435
1634268000000|2021-10-15 03:20:00|64100.9|64080.9|64098.6|64083.6|64101.9|64083.8|64097.6|64079.7|316
1634268300000|2021-10-15 03:25:00|64098.7|64083.7|64104.4|64084.4|64106.3|64086.3|64098|64080.8|427
1634268600000|2021-10-15 03:30:00|64104.3|64084.3|64112.5|64092.5|64115.8|64095.8|64104|64084.3|500
1634268900000|2021-10-15 03:35:00|64112.8|64092.8|64106.9|64086.9|64113.8|64093.8|64105.1|64085.1|347
1634269200000|2021-10-15 03:40:00|64106.8|64086.8|64110.7|64090.7|64112.1|64094.2|64106.3|64086.3|335
1634269500000|2021-10-15 03:45:00|64110.8|64090.8|64111.9|64091.9|64114.4|64094.4|64108.1|64090.4|348
1634269800000|2021-10-15 03:50:00|64111.7|64091.7|64108.9|64088.9|64114.4|64096.4|64107.4|64087.4|307
1634270100000|2021-10-15 03:55:00|64108.7|64088.7|64110.8|64090.8|64115.1|64095.1|64103.7|64086.8|403
1634270400000|2021-10-15 04:00:00|64111.8|64091.8|64114.9|64094.9|64116.6|64097.8|64109|64089|379
1634270700000|2021-10-15 04:05:00|64114.8|64094.8|64114.5|64094.5|64117.9|64097.9|64111.1|64091.6|361
1634271000000|2021-10-15 04:10:00|64114.2|64094.2|64115.2|64095.2|64116.2|64096.2|64110.4|64092|299
1634271300000|2021-10-15 04:15:00|64114.9|64094.9|64109.8|64089.8|64117.8|64098.4|64109.8|64089.8|361
1634271600000|2021-10-15 04:20:00|64109.6|64089.6|64108.7|64088.7|64110.5|64090.5|64103.2|64085.2|334
1634271900000|2021-10-15 04:25:00|64108.6|64088.6|64103.2|64083.2|64112.2|64092.2|64103.2|64083.2|359
1634272200000|2021-10-15 04:30:00|64103.3|64083.3|64101|64081|64106|64086|64100.3|64080.3|412
1634272500000|2021-10-15 04:35:00|64101.2|64081.2|64106.5|64086.5|64106.9|64086.9|64100|64081.1|313
1634272800000|2021-10-15 04:40:00|64106.3|64086.3|64108.9|64088.9|64109.5|64092|64101|64083.4|276
1634273100000|2021-10-15 04:45:00|64108.8|64088.8|64108.1|64088.1|64111|64091.7|64104.7|64087.2|355
1634273400000|2021-10-15 04:50:00|64108.3|64088.3|64111.4|64091.4|64112|64093.4|64105|64087.4|344
1634273700000|2021-10-15 04:55:00|64111.5|64091.5|64112.6|64092.6|64114.8|64094.8|64107.1|64088.9|487
1634274000000|2021-10-15 05:00:00|64112.5|64092.5|64112.9|64092.9|64118.1|64098.1|64109.4|64089.8|484
1634274300000|2021-10-15 05:05:00|64113.2|64093.2|64114.3|64094.3|64117.9|64100.1|64110|64091.5|422
1634274600000|2021-10-15 05:10:00|64114.6|64094.6|64106.1|64091.1|64117.4|64097.4|64105.6|64088.3|411
1634274900000|2021-10-15 05:15:00|64105.7|64090.7|64117.7|64097.7|64117.7|64098.9|64105.2|64087.2|399
1634275200000|2021-10-15 05:20:00|64117.5|64097.5|64113.4|64093.4|64120.7|64100.7|64110.7|64090.7|472
1634275500000|2021-10-15 05:25:00|64113.3|64093.3|64115|64095|64115.9|64096.8|64107.5|64087.7|463
1634275800000|2021-10-15 05:30:00|64115.2|64095.2|64117.7|64097.7|64123.3|64103.5|64114.8|64094.8|589
1634276100000|2021-10-15 05:35:00|64117.9|64097.9|64114.7|64099.7|64121.5|64101.5|64113.6|64095.8|388
1634276400000|2021-10-15 05:40:00|64115.2|64100.2|64114.4|64099.4|64118.7|64100.3|64113.4|64094.2|327
1634276700000|2021-10-15 05:45:00|64114.6|64099.6|64117.2|64097.2|64122.4|64102.4|64109.5|64090.7|508
1634277000000|2021-10-15 05:50:00|64117.6|64097.6|64129.2|64109.2|64133.9|64113.9|64114|64094.7|662
1634277300000|2021-10-15 05:55:00|64129.4|64109.4|64128.2|64108.2|64132.1|64112.1|64123.2|64103.2|588
1634277600000|2021-10-15 06:00:00|64126.6|64106.6|64117.1|64097.1|64133.8|64115.8|64115.8|64096.5|760
1634277900000|2021-10-15 06:05:00|64117.4|64097.4|64124.2|64104.2|64129.9|64110.1|64117|64097.2|626
1634278200000|2021-10-15 06:10:00|64123.4|64103.4|64111.9|64091.9|64133.6|64116.8|64110.9|64090.9|678
1634278500000|2021-10-15 06:15:00|64112.1|64092.1|64105.5|64085.5|64112.1|64093.1|64096.6|64078.5|759
1634278800000|2021-10-15 06:20:00|64105.8|64085.8|64113.5|64093.5|64116.1|64096.1|64102.9|64082.9|646
1634279100000|2021-10-15 06:25:00|64113.3|64093.3|64104.9|64084.9|64113.8|64093.8|64102|64082.2|713
1634279400000|2021-10-15 06:30:00|64105.4|64085.4|64111.8|64091.8|64120.3|64102.9|64101.5|64083.1|759
1634279700000|2021-10-15 06:35:00|64111.2|64091.2|64119.8|64099.8|64122|64102.7|64102.9|64085.2|682
1634280000000|2021-10-15 06:40:00|64120|64100|64109.4|64089.4|64120|64100|64097.8|64077.8|687
1634280300000|2021-10-15 06:45:00|64109.2|64089.2|64092.3|64072.3|64111.6|64091.6|64088.3|64068.3|737
1634280600000|2021-10-15 06:50:00|64091.4|64071.4|64082|64062|64096.9|64076.9|64077.8|64060.4|722
1634280900000|2021-10-15 06:55:00|64081.6|64061.6|64074.3|64054.3|64091.7|64073.3|64069.8|64051.3|812
1634281200000|2021-10-15 07:00:00|64071.9|64056.9|64076.3|64056.3|64085.6|64067.2|64068.3|64051.1|918
1634281500000|2021-10-15 07:05:00|64076.5|64056.5|64084.1|64069.1|64089.8|64074.8|64068.7|64051.3|805
1634281800000|2021-10-15 07:10:00|64084.2|64069.2|64082.2|64062.2|64089.8|64072.8|64066.3|64050.5|745
1634282100000|2021-10-15 07:15:00|64082.5|64062.5|64082.3|64062.3|64091.5|64073.5|64067.7|64048.5|855
1634282400000|2021-10-15 07:20:00|64082.1|64062.1|64098.9|64083.9|64100.6|64085.6|64077.3|64062.1|803
1634282700000|2021-10-15 07:25:00|64098.6|64083.6|64081.8|64061.8|64102.3|64087.3|64076.2|64058.4|817
1634283000000|2021-10-15 07:30:00|64082.2|64062.2|64077.8|64062.8|64096.8|64081.8|64072.7|64055.4|813
1634283300000|2021-10-15 07:35:00|64077.7|64062.7|64083.8|64068.8|64087.9|64071.9|64071.9|64054.3|755
1634283600000|2021-10-15 07:40:00|64084.3|64069.3|64103.8|64083.8|64112.5|64095.3|64082.5|64067.5|848
1634283900000|2021-10-15 07:45:00|64103.6|64083.6|64096.4|64081.4|64112|64094.6|64092.7|64076.4|774
1634284200000|2021-10-15 07:50:00|64096.3|64081.3|64092.9|64077.9|64109.9|64092.2|64084.7|64069.7|758
1634284500000|2021-10-15 07:55:00|64093.1|64078.1|64084.5|64064.5|64096.6|64081.6|64081.6|64061.6|785
1634284800000|2021-10-15 08:00:00|64084.9|64064.9|64077.7|64057.7|64100.8|64084.1|64074.3|64054.3|862
1634285100000|2021-10-15 08:05:00|64077.2|64057.2|64048.3|64028.3|64077.2|64057.2|64048|64028|898
1634285400000|2021-10-15 08:10:00|64049.2|64029.2|64061.7|64046.7|64062|64047|64046.7|64027.5|764
1634285700000|2021-10-15 08:15:00|64061.5|64046.5|64068.9|64048.9|64068.9|64052.5|64058.4|64043.4|718
1634286000000|2021-10-15 08:20:00|64066.5|64051.5|64072.5|64057.5|64084.3|64069.1|64066.5|64051|715
1634286300000|2021-10-15 08:25:00|64072.6|64057.6|64076.6|64061.6|64078.3|64062.8|64065.9|64050.9|671
1634286600000|2021-10-15 08:30:00|64076.5|64061.5|64100.4|64085.4|64101.4|64086.4|64065.7|64050.7|685
1634286900000|2021-10-15 08:35:00|64100.2|64085.2|64126.3|64111.3|64131.9|64115.4|64097|64082|793
1634287200000|2021-10-15 08:40:00|64126.2|64111.2|64113.6|64093.6|64128.3|64112.6|64101.8|64085.6|791
1634287500000|2021-10-15 08:45:00|64114.6|64094.6|64122.6|64107.6|64126.1|64109.8|64109|64091.7|723
1634287800000|2021-10-15 08:50:00|64120.5|64105.5|64138.9|64123.9|64140.1|64123.9|64116.8|64101.8|651
1634288100000|2021-10-15 08:55:00|64138.4|64123.4|64130.3|64115.3|64151.9|64136.9|64127.2|64108.9|766
1634288400000|2021-10-15 09:00:00|64132.7|64112.7|64129.9|64114.9|64134.1|64119.1|64114.8|64097.7|774
1634288700000|2021-10-15 09:05:00|64130.3|64115.3|64126.4|64111.4|64138.7|64123.7|64123.5|64107.3|780
1634289000000|2021-10-15 09:10:00|64126.5|64111.5|64126.7|64111.7|64131.9|64116.9|64116.3|64101.3|779
1634289300000|2021-10-15 09:15:00|64126.8|64111.8|64110.1|64095.1|64131.1|64116.1|64104.4|64089.4|768
1634289600000|2021-10-15 09:20:00|64109.5|64094.5|64120|64105|64124.1|64109.1|64107.5|64092.5|631
1634289900000|2021-10-15 09:25:00|64119.6|64104.6|64119.3|64104.3|64130.3|64115.3|64114.8|64099.8|703
1634290200000|2021-10-15 09:30:00|64119.1|64104.1|64126.8|64111.8|64136.4|64120.7|64114.7|64097.5|720
1634290500000|2021-10-15 09:35:00|64127|64112|64146.1|64131.1|64147.2|64132.2|64126.6|64111.6|722
1634290800000|2021-10-15 09:40:00|64146.2|64131.2|64149.9|64134.9|64156.3|64138.8|64142.2|64124.4|739
1634291100000|2021-10-15 09:45:00|64150|64135|64134.9|64119.9|64155.6|64139.4|64128.2|64113.2|765
1634291400000|2021-10-15 09:50:00|64133.9|64118.9|64128.9|64113.9|64136.9|64121.9|64122.5|64104.5|655
1634291700000|2021-10-15 09:55:00|64128.7|64113.7|64128.8|64113.8|64132.8|64117.3|64119.8|64104.8|699
1634292000000|2021-10-15 10:00:00|64129.1|64114.1|64131.3|64116.3|64143.2|64126.8|64126.2|64111.2|733
1634292300000|2021-10-15 10:05:00|64131.7|64116.7|64121.4|64106.4|64132.5|64117.5|64112|64093.6|624
1634292600000|2021-10-15 10:10:00|64124.4|64109.4|64107.1|64092.1|64125.3|64110.3|64100.5|64083.3|730
1634292900000|2021-10-15 10:15:00|64107.4|64092.4|64109.3|64094.3|64126.7|64109.4|64096.3|64081.3|728
1634293200000|2021-10-15 10:20:00|64109.2|64094.2|64110.1|64095.1|64125|64107.6|64105.8|64089.1|742
1634293500000|2021-10-15 10:25:00|64110.5|64095.5|64098.7|64083.7|64116|64100|64098.3|64081.2|752
1634293800000|2021-10-15 10:30:00|64098.6|64083.6|64101.8|64086.8|64110.2|64092.7|64093.2|64077.9|732
1634294100000|2021-10-15 10:35:00|64101.7|64086.7|64100.2|64085.2|64102|64087|64082.3|64067.3|712
1634294400000|2021-10-15 10:40:00|64101.7|64086.7|64086.2|64071.2|64112.6|64094.9|64086.2|64071.2|800
1634294700000|2021-10-15 10:45:00|64085.8|64070.8|64092.5|64077.5|64092.9|64077.9|64081.5|64064.3|689
1634295000000|2021-10-15 10:50:00|64092.4|64077.4|64090.8|64075.8|64093.1|64078.1|64081.8|64066.8|517
1634295300000|2021-10-15 10:55:00|64091.1|64076.1|64092.4|64077.4|64106.1|64087.9|64080.4|64063.4|752
1634295600000|2021-10-15 11:00:00|64092.3|64077.3|64098.7|64083.7|64108.6|64092.4|64092.3|64077.3|708
1634295900000|2021-10-15 11:05:00|64098.5|64083.5|64101|64086|64105.7|64089.8|64095.1|64079.2|702
1634296200000|2021-10-15 11:10:00|64101.1|64086.1|64099|64084|64103.2|64088.2|64092.9|64077.9|590
1634296500000|2021-10-15 11:15:00|64099.1|64084.1|64093.5|64078.5|64099.5|64084.5|64087.6|64071.8|613
1634296800000|2021-10-15 11:20:00|64094|64079|64107.5|64092.5|64118.8|64103.8|64090.8|64075.8|669
1634297100000|2021-10-15 11:25:00|64107.2|64092.2|64127.2|64112.2|64129.3|64114.3|64107.2|64092.2|687
1634297400000|2021-10-15 11:30:00|64127.7|64112.7|64113.8|64098.8|64127.7|64112.7|64107.6|64092.6|665
1634297700000|2021-10-15 11:35:00|64113.6|64098.6|64120.4|64100.4|64132|64114.9|64112.6|64097|686
1634298000000|2021-10-15 11:40:00|64120.3|64100.3|64138.3|64123.3|64138.9|64123.9|64116.8|64100|734
1634298300000|2021-10-15 11:45:00|64138.4|64123.4|64129.8|64114.8|64149.7|64134.7|64128.5|64111|759
1634298600000|2021-10-15 11:50:00|64130|64115|64124.4|64109.4|64132.3|64116.1|64118.6|64103.6|658
1634298900000|2021-10-15 11:55:00|64124.6|64109.6|64129.6|64114.6|64137.6|64120.7|64122.7|64107.7|754
1634299200000|2021-10-15 12:00:00|64130.1|64115.1|64132.6|64117.6|64140.3|64123.6|64127.9|64112.4|827
1634299500000|2021-10-15 12:05:00|64131.8|64116.8|64136.8|64116.8|64140|64121.9|64129.4|64111.8|784
1634299800000|2021-10-15 12:10:00|64135.3|64120.3|64136.7|64116.7|64140.8|64123.9|64126.2|64109.7|746
1634300100000|2021-10-15 12:15:00|64136.5|64116.5|64151.6|64136.6|64152.5|64137.5|64126.1|64110.7|813
1634300400000|2021-10-15 12:20:00|64151.4|64136.4|64162.7|64147.7|64169.1|64154.1|64150.8|64135.8|831
1634300700000|2021-10-15 12:25:00|64163|64148|64183|64163|64183|64163|64163|64147.5|828
1634301000000|2021-10-15 12:30:00|64187|64167|64175.6|64155.6|64210.9|64190.9|64171.8|64151.8|1011
1634301300000|2021-10-15 12:35:00|64175.2|64155.2|64160.4|64140.4|64182.7|64165.5|64152.6|64136|971
1634301600000|2021-10-15 12:40:00|64160.2|64140.2|64131.2|64111.2|64177|64157|64126.3|64108.7|984
1634301900000|2021-10-15 12:45:00|64129.2|64109.2|64139.7|64124.7|64147.7|64130.2|64122.5|64106.1|948
1634302200000|2021-10-15 12:50:00|64139.9|64124.9|64190.9|64175.9|64196.1|64178.5|64139.8|64123.7|969
1634302500000|2021-10-15 12:55:00|64191.5|64176.5|64190.9|64175.9|64196.2|64179|64179.9|64164.9|938
1634302800000|2021-10-15 13:00:00|64188.8|64173.8|64176.2|64161.2|64190|64175|64169.2|64154.2|921
1634303100000|2021-10-15 13:05:00|64176.5|64161.5|64174.9|64159.9|64178.8|64163.8|64159.4|64144.4|860
1634303400000|2021-10-15 13:10:00|64175.1|64160.1|64178.9|64163.9|64183.2|64167.5|64154.7|64135.8|885
1634303700000|2021-10-15 13:15:00|64179.6|64164.6|64156.9|64141.9|64184.2|64169.2|64152.8|64137.2|898
1634304000000|2021-10-15 13:20:00|64157.4|64142.4|64153.4|64138.4|64158.4|64143.4|64134.1|64114.8|877
1634304300000|2021-10-15 13:25:00|64152.9|64137.9|64125.3|64110.3|64155.9|64140.9|64122.5|64107.5|841
1634304600000|2021-10-15 13:30:00|64124.9|64109.9|64140.1|64125.1|64149.3|64131.3|64120.9|64105.9|1009
1634304900000|2021-10-15 13:35:00|64140.2|64125.2|64137|64122|64144.1|64126.7|64120.6|64105.6|920
1634305200000|2021-10-15 13:40:00|64137.7|64122.7|64137.7|64122.7|64151.5|64133.6|64131.3|64116.3|944
1634305500000|2021-10-15 13:45:00|64137.9|64122.9|64146.2|64131.2|64148.7|64133.7|64120|64105|903
1634305800000|2021-10-15 13:50:00|64146|64131|64161.8|64146.8|64162.6|64147.3|64145.6|64130.6|806
1634306100000|2021-10-15 13:55:00|64161.5|64146.5|64184.7|64164.7|64188.4|64168.4|64151.7|64136.7|888
1634306400000|2021-10-15 14:00:00|64183.3|64163.3|64178.4|64163.4|64183.3|64164.3|64155.6|64135.6|1014
1634306700000|2021-10-15 14:05:00|64178.6|64163.6|64178.4|64163.4|64197.4|64182.4|64173.6|64154.9|912
1634307000000|2021-10-15 14:10:00|64178.7|64163.7|64187.4|64167.4|64192.5|64175.7|64173.6|64154.6|900
1634307300000|2021-10-15 14:15:00|64187.5|64167.5|64191.3|64176.3|64209.2|64192|64185.6|64167.5|929
1634307600000|2021-10-15 14:20:00|64192.9|64177.9|64183.6|64163.6|64200.9|64183.1|64175.8|64157.5|873
1634307900000|2021-10-15 14:25:00|64183.9|64163.9|64177.5|64162.5|64203.7|64187|64174.2|64156|947
1634308200000|2021-10-15 14:30:00|64178.6|64163.6|64168.6|64153.6|64189.5|64174.5|64168.1|64153.1|900
1634308500000|2021-10-15 14:35:00|64168.7|64153.7|64158.3|64138.3|64172.3|64154.5|64134.1|64116|960
1634308800000|2021-10-15 14:40:00|64158.4|64138.4|64142.5|64122.5|64159.6|64141.2|64134.4|64115.8|922
1634309100000|2021-10-15 14:45:00|64142.9|64122.9|64115|64095|64145.8|64126|64099.7|64079.7|958
1634309400000|2021-10-15 14:50:00|64115.2|64095.2|64094.3|64079.3|64119.9|64099.9|64092.6|64075.2|951
1634309700000|2021-10-15 14:55:00|64095.2|64080.2|64117.3|64102.3|64128.3|64110.9|64094.6|64079.1|1028
1634310000000|2021-10-15 15:00:00|64117.4|64102.4|64117.3|64102.3|64131.3|64115.8|64110.4|64093|1014
1634310300000|2021-10-15 15:05:00|64117.2|64102.2|64119.9|64104.9|64122.1|64107.1|64099.7|64084.5|1011
1634310600000|2021-10-15 15:10:00|64120|64105|64147.2|64127.2|64148.3|64130.8|64115|64097.9|861
1634310900000|2021-10-15 15:15:00|64147.4|64127.4|64140.6|64125.6|64154.7|64139|64133.5|64115.9|835
1634311200000|2021-10-15 15:20:00|64141|64126|64140.4|64125.4|64146.5|64131.5|64134|64118.7|762
1634311500000|2021-10-15 15:25:00|64140.6|64125.6|64145.8|64130.8|64155.9|64140.9|64139.2|64124.2|755
1634311800000|2021-10-15 15:30:00|64146|64131|64171.1|64151.1|64171.1|64153.7|64143.3|64128.3|756
1634312100000|2021-10-15 15:35:00|64171|64151|64173.3|64153.3|64179.3|64163|64159.8|64140.8|832
1634312400000|2021-10-15 15:40:00|64173.2|64153.2|64179.7|64164.7|64183.5|64166|64169.4|64150.6|782
1634312700000|2021-10-15 15:45:00|64180.1|64165.1|64179.1|64159.1|64183.4|64166.4|64174.9|64157.2|709
1634313000000|2021-10-15 15:50:00|64179|64159|64177.8|64157.8|64188.7|64171.8|64175|64157|812
1634313300000|2021-10-15 15:55:00|64178.9|64158.9|64190.4|64175.4|64191|64176|64170.7|64152.6|799
1634313600000|2021-10-15 16:00:00|64190.8|64175.8|64196.4|64176.4|64204.6|64186.6|64188.4|64171.3|793
1634313900000|2021-10-15 16:05:00|64196.3|64176.3|64187.2|64172.2|64202.2|64184.3|64180.7|64164.5|714
1634314200000|2021-10-15 16:10:00|64187|64172|64189|64169|64200.1|64183.4|64185.4|64167.9|676
1634314500000|2021-10-15 16:15:00|64189.1|64169.1|64192.6|64172.6|64192.9|64174.6|64182|64165.8|648
1634314800000|2021-10-15 16:20:00|64192.8|64172.8|64201.3|64181.3|64202.1|64184.1|64183.8|64166|678
1634315100000|2021-10-15 16:25:00|64200.5|64180.5|64198.3|64183.3|64205.4|64187.1|64197.1|64180.1|701
1634315400000|2021-10-15 16:30:00|64198.5|64183.5|64205|64185|64205|64187.2|64193.6|64178.3|671
1634315700000|2021-10-15 16:35:00|64204.7|64184.7|64191.5|64176.5|64205.5|64188.8|64187.5|64170.2|643
1634316000000|2021-10-15 16:40:00|64192.1|64177.1|64196.3|64176.3|64196.4|64178.8|64188.3|64170.5|589
1634316300000|2021-10-15 16:45:00|64196.4|64176.4|64190|64170|64196.4|64179.1|64173|64156.8|664
1634316600000|2021-10-15 16:50:00|64190.1|64170.1|64179.1|64164.1|64194.1|64176.3|64178.7|64161.6|595
1634316900000|2021-10-15 16:55:00|64179.3|64164.3|64184.9|64164.9|64185.1|64167.6|64172.6|64155.6|510
1634317200000|2021-10-15 17:00:00|64185|64165|64182|64167|64195.9|64177.8|64179.6|64163.1|663
1634317500000|2021-10-15 17:05:00|64182.2|64167.2|64183.2|64168.2|64187.7|64170.5|64175.8|64158.7|559
1634317800000|2021-10-15 17:10:00|64183.8|64168.8|64183.9|64163.9|64187.7|64172.3|64178.3|64161.9|551
1634318100000|2021-10-15 17:15:00|64183.8|64163.8|64181.7|64161.7|64186.2|64168.9|64178.4|64160.3|530
1634318400000|2021-10-15 17:20:00|64181.5|64161.5|64175|64155|64181.7|64163.8|64172|64154.8|592
1634318700000|2021-10-15 17:25:00|64174.9|64154.9|64175.1|64160.1|64178.5|64160.5|64166.8|64149.9|498
1634319000000|2021-10-15 17:30:00|64175|64160|64164.2|64144.2|64176.2|64160.2|64161.6|64143|504
1634319300000|2021-10-15 17:35:00|64164.4|64144.4|64161.7|64141.7|64170.8|64152.9|64159|64140.2|483
1634319600000|2021-10-15 17:40:00|64161.8|64141.8|64161.4|64141.4|64167.4|64147.5|64156.4|64139.2|421
1634319900000|2021-10-15 17:45:00|64161.5|64141.5|64159.3|64139.3|64164.5|64144.5|64157.9|64137.9|468
1634320200000|2021-10-15 17:50:00|64159.4|64139.4|64167.4|64147.4|64168|64149.7|64155.5|64135.5|429
1634320500000|2021-10-15 17:55:00|64167.5|64147.5|64174.4|64154.4|64177|64157|64163.5|64145.7|547
1634320800000|2021-10-15 18:00:00|64173.8|64153.8|64174.6|64154.6|64180.8|64163.6|64173.1|64153.1|635
1634321100000|2021-10-15 18:05:00|64174.3|64154.3|64165.4|64145.4|64177.5|64159.8|64164.5|64144.5|516
1634321400000|2021-10-15 18:10:00|64165.6|64145.6|64172.1|64152.1|64176.2|64156.6|64164.8|64144.8|445
1634321700000|2021-10-15 18:15:00|64172.2|64152.2|64167.6|64147.6|64172.9|64152.9|64159.6|64139.6|482
1634322000000|2021-10-15 18:20:00|64167.4|64147.4|64173.4|64153.4|64174.5|64154.5|64164.5|64144.5|458
1634322300000|2021-10-15 18:25:00|64173.6|64153.6|64178.6|64158.6|64179.5|64159.5|64169.8|64149.8|492
1634322600000|2021-10-15 18:30:00|64178.5|64158.5|64176.8|64161.8|64188.1|64168.1|64176|64157.8|614
1634322900000|2021-10-15 18:35:00|64177|64162|64164.1|64144.1|64180.5|64162|64164.1|64144.1|590
1634323200000|2021-10-15 18:40:00|64164.3|64144.3|64161.3|64141.3|64170.2|64150.2|64158.8|64138.8|585
1634323500000|2021-10-15 18:45:00|64161.5|64141.5|64145.4|64125.4|64164.7|64144.7|64145|64125|568
1634323800000|2021-10-15 18:50:00|64146.3|64126.3|64137.7|64117.7|64150|64130|64136.6|64116.6|598
1634324100000|2021-10-15 18:55:00|64137.5|64117.5|64124.5|64104.5|64138.1|64118.6|64123.1|64103.1|761
1634324400000|2021-10-15 19:00:00|64125.9|64105.9|64129.5|64109.5|64130|64110|64122.8|64102.8|604
1634324700000|2021-10-15 19:05:00|64129.7|64109.7|64139.7|64119.7|64140.7|64120.7|64128.3|64108.3|559
1634325000000|2021-10-15 19:10:00|64140|64120|64136.7|64116.7|64141.4|64121.4|64134.6|64114.6|566
1634325300000|2021-10-15 19:15:00|64136.8|64116.8|64143.5|64123.5|64146.1|64126.1|64135.1|64115.1|554
1634325600000|2021-10-15 19:20:00|64143.6|64123.6|64141.5|64121.5|64148.1|64128.1|64139.5|64119.5|531
1634325900000|2021-10-15 19:25:00|64142.3|64122.3|64141|64121|64143.7|64123.7|64137.9|64117.9|568
1634326200000|2021-10-15 19:30:00|64141.7|64121.7|64143.8|64123.8|64151.4|64131.4|64141.7|64121.7|512
1634326500000|2021-10-15 19:35:00|64143.2|64123.2|64136.4|64116.4|64145.1|64125.1|64135.8|64115.8|467
1634326800000|2021-10-15 19:40:00|64136.6|64116.6|64120.6|64100.6|64137.1|64117.1|64120.1|64100.1|539
1634327100000|2021-10-15 19:45:00|64120.8|64100.8|64130.1|64110.1|64135.7|64115.7|64120.6|64100.6|570
1634327400000|2021-10-15 19:50:00|64129.6|64109.6|64121.9|64101.9|64131|64111|64120.2|64100.2|512
1634327700000|2021-10-15 19:55:00|64121.6|64101.6|64130.8|64110.8|64132.5|64112.5|64116.5|64096.5|605
1634328000000|2021-10-15 20:00:00|64130.7|64110.7|64123|64103|64132.6|64112.6|64120.7|64100.7|443
1634328300000|2021-10-15 20:05:00|64123.9|64103.9|64118.1|64098.1|64125.7|64105.7|64115.2|64095.2|319
1634328600000|2021-10-15 20:10:00|64118|64098|64127.3|64107.3|64127.7|64107.7|64117.1|64097.1|238
1634328900000|2021-10-15 20:15:00|64125.8|64105.8|64130.6|64110.6|64131.2|64111.2|64125.2|64105.2|167
1634329200000|2021-10-15 20:20:00|64129.9|64109.9|64128.4|64108.4|64130.7|64110.7|64127.6|64107.6|86
1634329500000|2021-10-15 20:25:00|64128.5|64108.5|64151.3|64131.3|64152.7|64132.7|64128.4|64108.4|1016
1634329800000|2021-10-15 20:30:00|64149.4|64129.4|64146.7|64126.7|64156.3|64136.3|64143.7|64123.7|917
1634330100000|2021-10-15 20:35:00|64146.6|64126.6|64143.1|64123.1|64151.2|64131.2|64138.1|64118.1|680
1634330400000|2021-10-15 20:40:00|64143.3|64123.3|64163.3|64143.3|64168|64148|64141.9|64121.9|386
1634330700000|2021-10-15 20:45:00|64162.8|64142.8|64157.5|64137.5|64167.7|64147.7|64152.8|64132.8|427
1634331000000|2021-10-15 20:50:00|64158.3|64138.3|64155.5|64135.5|64168.9|64148.9|64150.7|64130.7|539
1634331300000|2021-10-15 20:55:00|64156.3|64136.3|64156.7|64136.7|64159.6|64139.6|64147.8|64127.8|546
1634500800000|2021-10-17 20:00:00|64192.6|64162.6|64216|64149.7|64216|64162.6|64192.6|64149.7|2
1634501100000|2021-10-17 20:05:00|64192.7|64162.7|64192.7|64162.7|64192.7|64162.7|64192.7|64162.7|1
1634501400000|2021-10-17 20:10:00|64216|64149.7|64216.6|64150.2|64231.7|64165.4|64185.6|64147.2|9
1634501700000|2021-10-17 20:15:00|64220.4|64152.4|64195.5|64165.5|64220.4|64165.5|64195.5|64150.2|3
1634502000000|2021-10-17 20:20:00|64194.4|64164.4|64195.5|64165.5|64196.3|64166.3|64194.4|64164.4|4
1634502300000|2021-10-17 20:25:00|64194.4|64164.4|64192.8|64162.8|64217.1|64166.3|64185.6|64149.7|15
1634502600000|2021-10-17 20:30:00|64217.1|64149.7|64191.4|64161.4|64217.1|64163.8|64191.4|64149.7|4
1634502900000|2021-10-17 20:35:00|64190.2|64160.2|64185.6|64155.6|64190.2|64160.2|64185.6|64155.6|4
1634503200000|2021-10-17 20:40:00|64228.1|64151.3|64216|64149.7|64228.1|64155.4|64185.4|64149.7|3
1634503500000|2021-10-17 20:45:00|64241.3|64143.1|64216|64149.7|64241.3|64158.2|64185.6|64143.1|5
1634503800000|2021-10-17 20:50:00|64185.6|64155.6|64185.1|64155.1|64216|64155.6|64185.1|64149.7|4
1634504100000|2021-10-17 20:55:00|64185.6|64155.6|64216|64149.7|64216|64155.6|64185.6|64149.7|2
1634504400000|2021-10-17 21:00:00|64195.6|64165.6|64206.4|64132.6|64211.1|64165.6|64177.4|64115.3|47
1634504700000|2021-10-17 21:05:00|64196.1|64127.6|64177.3|64100|64196.1|64149.6|64151.8|64085|74
1634505000000|2021-10-17 21:10:00|64173.9|64110.6|64172.7|64102.7|64178.3|64113.2|64155.1|64089|104
1634505300000|2021-10-17 21:15:00|64161|64121.7|64165.7|64112.7|64188.8|64123.5|64157.6|64087.3|87
1634505600000|2021-10-17 21:20:00|64171.1|64112.1|64165.2|64118.8|64177.3|64122.9|64158.1|64102.7|20
1634505900000|2021-10-17 21:25:00|64168.9|64102.7|64149.9|64108.1|64182.3|64126.4|64143|64094.1|140
1634506200000|2021-10-17 21:30:00|64154|64110.6|64146.5|64111.8|64161.8|64111.8|64146.4|64104.7|29
1634506500000|2021-10-17 21:35:00|64158.4|64105.5|64180.6|64103|64192.6|64129.2|64146.1|64093|137
1634506800000|2021-10-17 21:40:00|64179.6|64103.5|64174.3|64109.7|64183|64123.1|64152.2|64101.3|137
1634507100000|2021-10-17 21:45:00|64158.4|64120.7|64152.7|64113.6|64158.8|64127.7|64150.4|64105.8|188
1634507400000|2021-10-17 21:50:00|64152.9|64112.2|64163.9|64112.2|64173.6|64127|64146.1|64100.8|100
1634507700000|2021-10-17 21:55:00|64162.4|64111.9|64161.8|64107|64175.6|64118.1|64145.5|64099.3|175
1634508000000|2021-10-17 22:00:00|64162.5|64107.1|64142.1|64107.8|64166.3|64120.6|64135.1|64097.9|587
1634508300000|2021-10-17 22:05:00|64141.7|64108.3|64130.2|64106.4|64151.3|64115.4|64130.2|64098.4|497
1634508600000|2021-10-17 22:10:00|64130.3|64106.5|64132.4|64103.6|64159.5|64111.9|64126.4|64085.6|481
1634508900000|2021-10-17 22:15:00|64131.3|64106.4|64137.3|64117.3|64142.8|64120.2|64126.3|64105|416
1634509200000|2021-10-17 22:20:00|64137.4|64117.4|64144.7|64124.7|64150.5|64128.6|64132.1|64111.8|374
1634509500000|2021-10-17 22:25:00|64144.6|64124.6|64149|64129|64153.8|64131.6|64137.9|64117.1|380
1634509800000|2021-10-17 22:30:00|64148.9|64128.9|64157.6|64137.6|64160.1|64140.1|64143.1|64122.2|363
1634510100000|2021-10-17 22:35:00|64157.9|64137.9|64156.2|64136.2|64159.9|64139.9|64153.8|64130.4|277
1634510400000|2021-10-17 22:40:00|64156.3|64136.3|64157.6|64136.9|64161.2|64139|64153.8|64132.6|284
1634510700000|2021-10-17 22:45:00|64157|64137|64155.6|64134.4|64159.5|64139.5|64147.2|64126.6|302
1634511000000|2021-10-17 22:50:00|64155.3|64134.9|64151.3|64130.6|64156|64136|64149.1|64129.1|253
1634511300000|2021-10-17 22:55:00|64151.5|64131.3|64151.4|64131.4|64155.9|64134.7|64149.5|64127.8|279
1634511600000|2021-10-17 23:00:00|64151.3|64131.3|64160.7|64140.7|64168.7|64148.7|64151.1|64131.1|388
1634511900000|2021-10-17 23:05:00|64160.9|64140.9|64157|64137|64161.4|64141.4|64149.8|64129.8|435
1634512200000|2021-10-17 23:10:00|64160|64138.4|64147.8|64127.8|64162.2|64142.2|64147.3|64125.3|408
1634512500000|2021-10-17 23:15:00|64147.7|64127.7|64143.8|64123.8|64150.3|64130.3|64143.3|64123.3|236
1634512800000|2021-10-17 23:20:00|64143.6|64123.6|64153.6|64133.6|64154.3|64134.3|64142.9|64121.4|327
1634513100000|2021-10-17 23:25:00|64153.5|64133.5|64147.1|64127.1|64153.8|64133.8|64146.5|64126.5|259
1634513400000|2021-10-17 23:30:00|64146.9|64126.9|64147.4|64127.4|64149|64129|64143.9|64123.9|299
1634513700000|2021-10-17 23:35:00|64147.5|64127.5|64147.5|64127.5|64147.7|64127.7|64143.1|64123.1|293
1634514000000|2021-10-17 23:40:00|64147.8|64127.8|64152|64132|64152.5|64132.5|64146.4|64126.4|320
1634514300000|2021-10-17 23:45:00|64151.8|64131.8|64149.1|64129.1|64157.6|64137.6|64148.9|64128.9|361
1634514600000|2021-10-17 23:50:00|64148.9|64128.9|64151.2|64131.2|64151.4|64131.4|64148.4|64128.4|266
1634514900000|2021-10-17 23:55:00|64151.3|64131.3|64170.6|64150.6|64170.6|64150.6|64150.6|64130.6|439
1634515200000|2021-10-18 00:00:00|64170.4|64150.4|64168.4|64148.4|64177.8|64157.8|64162.9|64142.9|588
1634515500000|2021-10-18 00:05:00|64168.7|64148.7|64183|64163|64184.6|64164.6|64168.4|64148.4|431
1634515800000|2021-10-18 00:10:00|64182.8|64162.8|64182.7|64162.7|64195.2|64175.2|64180.3|64160.3|554
1634516100000|2021-10-18 00:15:00|64181.8|64161.8|64197.2|64177.2|64199|64179|64179.5|64159.5|459
1634516400000|2021-10-18 00:20:00|64197.1|64177.1|64190.9|64170.9|64197.5|64177.5|64184.2|64164.2|471
1634516700000|2021-10-18 00:25:00|64191|64171|64193.7|64173.7|64200.6|64180.6|64187.9|64167.9|487
1634517000000|2021-10-18 00:30:00|64193.6|64173.6|64198.5|64178.5|64208.4|64188.4|64193.6|64173.6|417
1634517300000|2021-10-18 00:35:00|64198.7|64178.7|64219.8|64199.8|64221.1|64201.1|64195.4|64175.4|515
1634517600000|2021-10-18 00:40:00|64220|64200|64214.7|64194.7|64225.6|64205.6|64211.7|64191.7|469
1634517900000|2021-10-18 00:45:00|64214.6|64194.6|64223.4|64203.4|64229.9|64209.9|64214.2|64194.2|450
1634518200000|2021-10-18 00:50:00|64223.5|64203.5|64234.9|64214.9|64236.3|64216.3|64222.4|64202.4|674
1634518500000|2021-10-18 00:55:00|64234.2|64214.2|64240.3|64220.3|64245.4|64225.4|64230.6|64210.6|661
1634518800000|2021-10-18 01:00:00|64239.4|64219.4|64218.8|64198.8|64246.2|64226.2|64217.3|64197.3|718
1634519100000|2021-10-18 01:05:00|64219|64199|64212.9|64192.9|64219|64199|64206.9|64186.9|737
1634519400000|2021-10-18 01:10:00|64213.9|64193.9|64210.2|64190.2|64220.5|64200.5|64209.6|64189.6|645
1634519700000|2021-10-18 01:15:00|64210.1|64190.1|64212.9|64192.9|64219.4|64199.4|64205|64185|664
1634520000000|2021-10-18 01:20:00|64212.8|64192.8|64204.1|64184.1|64216.8|64196.8|64204|64184|605
1634520300000|2021-10-18 01:25:00|64204.4|64184.4|64212.9|64192.9|64213.8|64193.8|64199.2|64179.2|528
1634520600000|2021-10-18 01:30:00|64213.3|64193.3|64202.4|64182.4|64214|64194|64198|64178|605
1634520900000|2021-10-18 01:35:00|64202.3|64182.3|64215|64195|64215.8|64195.8|64201.1|64181.1|552
1634521200000|2021-10-18 01:40:00|64214.8|64194.8|64193.5|64173.5|64216.3|64196.3|64193|64173|516
1634521500000|2021-10-18 01:45:00|64193.6|64173.6|64211|64191|64211.4|64191.4|64193.4|64173.4|584
1634521800000|2021-10-18 01:50:00|64211.3|64191.3|64209.5|64189.5|64213.4|64193.4|64204.9|64184.9|464
1634522100000|2021-10-18 01:55:00|64209.4|64189.4|64203.7|64183.7|64210.4|64190.4|64200.7|64180.7|413
1634522400000|2021-10-18 02:00:00|64203.9|64183.9|64197.7|64177.7|64207.4|64187.4|64195.8|64175.8|504
1634522700000|2021-10-18 02:05:00|64196.9|64176.9|64200.2|64180.2|64202.6|64182.6|64193.8|64173.8|446
1634523000000|2021-10-18 02:10:00|64200.4|64180.4|64202.7|64182.7|64206.2|64186.2|64195.5|64175.5|543
1634523300000|2021-10-18 02:15:00|64202.6|64182.6|64191.1|64171.1|64203.5|64183.5|64190.5|64170.5|426
1634523600000|2021-10-18 02:20:00|64191.3|64171.3|64188.6|64168.6|64193.8|64173.8|64184.6|64164.6|389
1634523900000|2021-10-18 02:25:00|64188.7|64168.7|64190.7|64170.7|64194.5|64174.5|64185.7|64165.7|376
1634524200000|2021-10-18 02:30:00|64190.6|64170.6|64193.8|64173.8|64194.2|64174.2|64187.4|64167.4|441
1634524500000|2021-10-18 02:35:00|64193.6|64173.6|64199.2|64179.2|64203.1|64183.1|64193.6|64173.6|546
1634524800000|2021-10-18 02:40:00|64199.3|64179.3|64194.4|64174.4|64199.4|64179.4|64193.3|64173.3|502
1634525100000|2021-10-18 02:45:00|64194.5|64174.5|64190.7|64170.7|64194.8|64174.8|64190.6|64170.6|416
1634525400000|2021-10-18 02:50:00|64190.8|64170.8|64192.1|64172.1|64192.7|64172.7|64185.7|64165.7|421
1634525700000|2021-10-18 02:55:00|64191.9|64171.9|64203|64183|64209|64189|64191.8|64171.8|474
1634526000000|2021-10-18 03:00:00|64202.8|64182.8|64210.3|64190.3|64212.6|64192.6|64197.8|64177.8|546
1634526300000|2021-10-18 03:05:00|64210.4|64190.4|64215.7|64195.7|64217|64197|64210.1|64190.1|407
1634526600000|2021-10-18 03:10:00|64215.6|64195.6|64220.6|64200.6|64221.3|64201.3|64213.9|64193.9|454
1634526900000|2021-10-18 03:15:00|64220.5|64200.5|64216|64196|64223.7|64203.7|64215.6|64195.6|418
1634527200000|2021-10-18 03:20:00|64216.1|64196.1|64230.3|64210.3|64233.6|64213.6|64216.1|64196.1|483
1634527500000|2021-10-18 03:25:00|64230.4|64210.4|64240.8|64220.8|64241.4|64221.4|64229.4|64209.4|464
1634527800000|2021-10-18 03:30:00|64240.9|64220.9|64243.9|64223.9|64246|64226|64240|64220|449
1634528100000|2021-10-18 03:35:00|64244|64224|64249.3|64229.3|64250.3|64230.3|64240.9|64220.9|466
1634528400000|2021-10-18 03:40:00|64249.2|64229.2|64243.1|64223.1|64251.6|64231.6|64241|64221|523
1634528700000|2021-10-18 03:45:00|64243|64223|64241.3|64221.3|64252.8|64232.8|64241.2|64221.2|477
1634529000000|2021-10-18 03:50:00|64241.2|64221.2|64245.8|64225.8|64248.8|64228.8|64241.2|64221.2|509
1634529300000|2021-10-18 03:55:00|64246.2|64226.2|64253|64233|64257|64237|64245.6|64225.6|558
1634529600000|2021-10-18 04:00:00|64253.1|64233.1|64253.1|64233.1|64255.6|64235.6|64248.4|64229|483
1634529900000|2021-10-18 04:05:00|64253.3|64233.3|64251.1|64231.1|64254|64234|64249.9|64229.9|372
1634530200000|2021-10-18 04:10:00|64252.1|64232.1|64253|64233|64254|64235.1|64250|64230.9|291
1634530500000|2021-10-18 04:15:00|64253.2|64233.2|64256.2|64236.2|64257.1|64237.1|64246.9|64226.9|375
1634530800000|2021-10-18 04:20:00|64256|64236|64258.7|64238.7|64260.4|64240.4|64253|64233|418
1634531100000|2021-10-18 04:25:00|64258.1|64238.1|64258.1|64238.1|64259.3|64239.3|64256.3|64236.3|305
1634531400000|2021-10-18 04:30:00|64258.3|64238.3|64257.8|64237.8|64258.4|64238.4|64251.7|64231.7|387
1634531700000|2021-10-18 04:35:00|64257.9|64237.9|64256.8|64236.8|64263.6|64245.2|64254.9|64234.9|454
1634532000000|2021-10-18 04:40:00|64256.9|64236.9|64255.8|64235.8|64261.2|64241.2|64253|64233|460
1634532300000|2021-10-18 04:45:00|64255.7|64235.7|64256.3|64236.3|64257.3|64237.3|64254|64234|340
1634532600000|2021-10-18 04:50:00|64256.2|64236.2|64273|64253|64274.7|64254.7|64256.2|64236.2|392
1634532900000|2021-10-18 04:55:00|64273.1|64253.1|64270.8|64250.8|64277|64257|64267.4|64247.4|506
1634533200000|2021-10-18 05:00:00|64270.6|64250.6|64271.1|64251.1|64273.2|64254.3|64264.1|64244.1|498
1634533500000|2021-10-18 05:05:00|64271.2|64251.2|64265.1|64245.1|64272.1|64253.1|64264.7|64244.7|438
1634533800000|2021-10-18 05:10:00|64265.2|64245.2|64261.9|64241.9|64272.8|64252.8|64260.6|64240.6|495
1634534100000|2021-10-18 05:15:00|64262|64242|64266.4|64246.4|64266.5|64246.5|64258.1|64238.1|393
1634534400000|2021-10-18 05:20:00|64266.6|64246.6|64263.6|64243.6|64268.8|64251.3|64260.8|64240.8|461
1634534700000|2021-10-18 05:25:00|64263.5|64243.5|64269.9|64249.9|64270.5|64250.5|64261.2|64241.2|383
1634535000000|2021-10-18 05:30:00|64270.2|64250.2|64262.9|64242.9|64270.3|64250.3|64259.7|64239.7|469
1634535300000|2021-10-18 05:35:00|64263|64243|64262.6|64242.6|64266.1|64246.1|64259.3|64239.3|433
1634535600000|2021-10-18 05:40:00|64262.5|64242.5|64258.9|64238.9|64264|64244|64255|64235|451
1634535900000|2021-10-18 05:45:00|64258.7|64238.7|64264.1|64244.1|64266.4|64246.4|64255|64235|468
1634536200000|2021-10-18 05:50:00|64263.7|64243.7|64268.5|64248.5|64270|64252.1|64262.7|64242.7|450
1634536500000|2021-10-18 05:55:00|64268.6|64248.6|64274.3|64254.3|64277.5|64257.5|64263.5|64243.5|610
1634536800000|2021-10-18 06:00:00|64275.1|64255.1|64279.6|64259.6|64290.3|64270.3|64263.6|64243.6|783
1634537100000|2021-10-18 06:05:00|64279.1|64259.1|64275.3|64255.3|64282.2|64262.2|64268.3|64248.3|727
1634537400000|2021-10-18 06:10:00|64275.1|64255.1|64267.9|64247.9|64277.9|64257.9|64261.9|64241.9|724
1634537700000|2021-10-18 06:15:00|64267.8|64247.8|64285|64265|64285|64265|64267.4|64247.4|651
1634538000000|2021-10-18 06:20:00|64284.8|64264.8|64284.9|64264.9|64294.8|64274.8|64283.3|64263.3|733
1634538300000|2021-10-18 06:25:00|64284.7|64264.7|64294|64274|64297.9|64277.9|64282.9|64262.9|677
1634538600000|2021-10-18 06:30:00|64292.9|64272.9|64281.4|64266.4|64293.9|64275.5|64275.8|64259.6|800
1634538900000|2021-10-18 06:35:00|64281.1|64266.1|64289.9|64274.9|64291.6|64275.7|64277.3|64261|695
1634539200000|2021-10-18 06:40:00|64289.8|64274.8|64291|64276|64297.4|64279.2|64287|64272|675
1634539500000|2021-10-18 06:45:00|64290.9|64275.9|64293.9|64278.9|64303.3|64288.1|64288.1|64273.1|746
1634539800000|2021-10-18 06:50:00|64294|64279|64284.1|64264.1|64298.6|64281.6|64278|64258.8|705
1634540100000|2021-10-18 06:55:00|64283.9|64263.9|64279.1|64264.1|64285.7|64268.8|64276.2|64258.1|656
1634540400000|2021-10-18 07:00:00|64278.7|64263.7|64280.3|64260.3|64286.6|64267.6|64266.5|64248.3|849
1634540700000|2021-10-18 07:05:00|64280.6|64260.6|64258.2|64243.2|64280.6|64262|64258.2|64243.1|831
1634541000000|2021-10-18 07:10:00|64258.4|64243.4|64243.5|64223.5|64262.2|64245.1|64240.8|64223.5|898
1634541300000|2021-10-18 07:15:00|64244.1|64224.1|64252|64237|64259.6|64242.8|64239.7|64222.1|857
1634541600000|2021-10-18 07:20:00|64251.8|64236.8|64259|64239|64266|64248.9|64249.8|64232.6|885
1634541900000|2021-10-18 07:25:00|64258.5|64238.5|64260.4|64245.4|64267.9|64250.2|64253.9|64236.5|840
1634542200000|2021-10-18 07:30:00|64260.6|64245.6|64234|64219|64265.2|64250.2|64232.3|64216.6|814
1634542500000|2021-10-18 07:35:00|64234.7|64219.7|64216.9|64201.9|64235|64220|64216|64201|805
1634542800000|2021-10-18 07:40:00|64217|64202|64211.5|64196.5|64227.1|64212.1|64210.8|64194.9|810
1634543100000|2021-10-18 07:45:00|64211.3|64196.3|64226.8|64206.8|64238.7|64221.3|64211.3|64196.3|812
1634543400000|2021-10-18 07:50:00|64227.6|64207.6|64207.7|64187.7|64231.6|64212.9|64204.8|64187.7|803
1634543700000|2021-10-18 07:55:00|64204.7|64189.7|64186|64171|64208|64190|64183.9|64166.1|831
1634544000000|2021-10-18 08:00:00|64185.8|64170.8|64189.4|64169.4|64194.9|64176.9|64180.2|64162.4|848
1634544300000|2021-10-18 08:05:00|64189.2|64169.2|64179.2|64159.2|64189.8|64171|64166.9|64148.3|805
1634544600000|2021-10-18 08:10:00|64179.4|64159.4|64183.8|64168.8|64196.6|64177.4|64176.7|64157.1|766
1634544900000|2021-10-18 08:15:00|64184.1|64169.1|64187.3|64172.3|64198|64178.7|64179|64161.4|706
1634545200000|2021-10-18 08:20:00|64186.6|64171.6|64196.5|64181.5|64199.1|64181.8|64178.4|64161|706
1634545500000|2021-10-18 08:25:00|64196.6|64181.6|64217.5|64202.5|64226.9|64211.9|64194.9|64179.9|826
1634545800000|2021-10-18 08:30:00|64217.2|64202.2|64224.2|64209.2|64226.2|64211.2|64210|64195|853
1634546100000|2021-10-18 08:35:00|64223.8|64208.8|64241.5|64226.5|64245.7|64229.6|64222|64207|800
1634546400000|2021-10-18 08:40:00|64241.4|64226.4|64241|64226|64258.1|64240.5|64239.6|64222.4|798
1634546700000|2021-10-18 08:45:00|64240.9|64225.9|64235.9|64220.9|64247.7|64232.7|64233|64218|752
1634547000000|2021-10-18 08:50:00|64235.7|64220.7|64246.8|64231.8|64250.1|64235.1|64232.7|64217.7|704
1634547300000|2021-10-18 08:55:00|64250.3|64235.3|64253.3|64238.3|64253.5|64238.5|64238|64223|704
1634547600000|2021-10-18 09:00:00|64253.1|64238.1|64239.5|64224.5|64255.8|64240.8|64238.2|64222.6|764
1634547900000|2021-10-18 09:05:00|64239.6|64224.6|64238.8|64223.8|64255.8|64237.5|64236.3|64221.3|753
1634548200000|2021-10-18 09:10:00|64239|64224|64233.2|64218.2|64245|64230|64233|64215.9|667
1634548500000|2021-10-18 09:15:00|64233.6|64218.6|64236.7|64221.7|64244.8|64229.8|64231.1|64216.1|704
1634548800000|2021-10-18 09:20:00|64236.5|64221.5|64242.3|64227.3|64243.8|64228.8|64227.1|64212.1|738
1634549100000|2021-10-18 09:25:00|64242.4|64227.4|64270.4|64250.4|64274.6|64255.8|64240.2|64223|718
1634549400000|2021-10-18 09:30:00|64267.5|64252.5|64246.2|64231.2|64271.1|64253.7|64244.4|64229.4|710
1634549700000|2021-10-18 09:35:00|64246.3|64231.3|64232.8|64217.8|64246.3|64231.3|64228.9|64213.9|597
1634550000000|2021-10-18 09:40:00|64233|64218|64247.9|64232.9|64252|64237|64233|64217|665
1634550300000|2021-10-18 09:45:00|64248.1|64233.1|64247.4|64232.4|64257.6|64239.8|64242|64224.2|642
1634550600000|2021-10-18 09:50:00|64247.3|64232.3|64258|64243|64259.9|64243.3|64237.2|64222.2|741
1634550900000|2021-10-18 09:55:00|64257.9|64242.9|64244.7|64229.7|64268.5|64253.5|64242.2|64227.2|794
1634551200000|2021-10-18 10:00:00|64244.8|64229.8|64259.7|64244.7|64260.4|64245.4|64240|64225|703
1634551500000|2021-10-18 10:05:00|64259.5|64244.5|64273|64258|64279.3|64262.3|64252|64237|703
1634551800000|2021-10-18 10:10:00|64272.8|64257.8|64266.1|64251.1|64281.2|64263.3|64265|64250|798
1634552100000|2021-10-18 10:15:00|64268.3|64253.3|64266|64251|64270.1|64254.5|64258.3|64242.9|750
1634552400000|2021-10-18 10:20:00|64266.1|64251.1|64259.4|64244.4|64273.5|64257|64259.4|64242.3|669
1634552700000|2021-10-18 10:25:00|64259.3|64244.3|64236.8|64221.8|64259.5|64244.5|64236.6|64221.6|655
1634553000000|2021-10-18 10:30:00|64236.7|64221.7|64226.6|64211.6|64239.9|64223.1|64222.6|64205.7|784
1634553300000|2021-10-18 10:35:00|64226.4|64211.4|64215.8|64200.8|64226.5|64211.5|64212|64196.2|683
1634553600000|2021-10-18 10:40:00|64215.5|64200.5|64218.4|64203.4|64221.1|64206.1|64208.6|64193.6|736
1634553900000|2021-10-18 10:45:00|64218.3|64203.3|64200.3|64185.3|64221.5|64204.8|64200.1|64183.2|701
1634554200000|2021-10-18 10:50:00|64200.5|64185.5|64197.4|64182.4|64208.2|64191.5|64196.4|64181.4|677
1634554500000|2021-10-18 10:55:00|64195.6|64180.6|64199.7|64184.7|64201.9|64185.3|64181.8|64164.9|761
1634554800000|2021-10-18 11:00:00|64199.4|64184.4|64192.5|64177.5|64201|64186|64186.2|64170.8|773
1634555100000|2021-10-18 11:05:00|64192.2|64177.2|64203.5|64188.5|64203.9|64188.9|64191.1|64175.3|695
1634555400000|2021-10-18 11:10:00|64203.4|64188.4|64201.7|64186.7|64212.4|64197.4|64191|64176|748
1634555700000|2021-10-18 11:15:00|64205|64185|64216.2|64201.2|64219.1|64201.5|64201.8|64185|693
1634556000000|2021-10-18 11:20:00|64216.1|64201.1|64195.8|64180.8|64219.7|64204.2|64191.3|64176.3|644
1634556300000|2021-10-18 11:25:00|64195.7|64180.7|64198.2|64183.2|64200|64185|64190.8|64175.8|619
1634556600000|2021-10-18 11:30:00|64197.7|64182.7|64193.1|64178.1|64197.7|64182.7|64177.4|64161.1|717
1634556900000|2021-10-18 11:35:00|64193.2|64178.2|64188.4|64168.4|64193.8|64178.8|64179.9|64164.9|778
1634557200000|2021-10-18 11:40:00|64189.2|64169.2|64178.6|64163.6|64189.2|64172.9|64173.9|64156.2|746
1634557500000|2021-10-18 11:45:00|64178.1|64163.1|64192.7|64177.7|64198.9|64183.9|64173.5|64158.5|712
1634557800000|2021-10-18 11:50:00|64192.5|64177.5|64197.1|64182.1|64205|64190|64186.2|64171.2|686
1634558100000|2021-10-18 11:55:00|64197.2|64182.2|64159.6|64144.6|64198.5|64183.5|64156.5|64138.7|918
1634558400000|2021-10-18 12:00:00|64159.5|64144.5|64131.9|64111.9|64180.1|64165.1|64129.9|64111.7|955
1634558700000|2021-10-18 12:05:00|64131.5|64111.5|64145.4|64130.4|64156.6|64139.3|64124.4|64107.4|924
1634559000000|2021-10-18 12:10:00|64145.5|64130.5|64127.2|64112.2|64148.3|64133.3|64125|64108.9|845
1634559300000|2021-10-18 12:15:00|64126.1|64111.1|64132.2|64117.2|64143.2|64125.5|64114.1|64096.2|825
1634559600000|2021-10-18 12:20:00|64130.6|64115.6|64101.7|64086.7|64141.5|64125.7|64098.3|64079.4|934
1634559900000|2021-10-18 12:25:00|64101.8|64086.8|64128.1|64113.1|64129.6|64114.6|64099.2|64084.2|889
1634560200000|2021-10-18 12:30:00|64127.8|64112.8|64101.1|64086.1|64128.4|64113.4|64099.8|64083.6|871
1634560500000|2021-10-18 12:35:00|64101.3|64086.3|64100.4|64085.4|64127.7|64110.2|64092.4|64077.4|906
1634560800000|2021-10-18 12:40:00|64100.7|64085.7|64103.2|64088.2|64108.1|64093.1|64091.6|64076.2|876
1634561100000|2021-10-18 12:45:00|64106.4|64086.4|64128.8|64113.8|64142.1|64127.1|64105.8|64085.8|960
1634561400000|2021-10-18 12:50:00|64128.6|64113.6|64139.5|64124.5|64147.8|64130.9|64126.5|64111.5|937
1634561700000|2021-10-18 12:55:00|64139.4|64124.4|64138.3|64123.3|64152.8|64136.2|64119.3|64104.3|856
1634562000000|2021-10-18 13:00:00|64142|64122|64135.2|64120.2|64167.5|64149.6|64135|64119.2|898
1634562300000|2021-10-18 13:05:00|64135.6|64120.6|64141.9|64126.9|64156.2|64141.2|64132.7|64115.2|837
1634562600000|2021-10-18 13:10:00|64141.6|64126.6|64146.5|64126.5|64147.5|64132.5|64135.7|64120.7|694
1634562900000|2021-10-18 13:15:00|64146.4|64126.4|64125.9|64105.9|64146.6|64129.3|64121.4|64104.9|884
1634563200000|2021-10-18 13:20:00|64125.7|64105.7|64102.4|64087.4|64125.7|64105.9|64102.1|64087.1|802
1634563500000|2021-10-18 13:25:00|64102.1|64087.1|64087.1|64072.1|64107.6|64092.6|64081.9|64064.5|809
1634563800000|2021-10-18 13:30:00|64085|64070|64107.5|64092.5|64114.8|64097.3|64083.8|64067.3|932
1634564100000|2021-10-18 13:35:00|64108.1|64093.1|64099.9|64084.9|64110.3|64093.1|64091.4|64076.4|903
1634564400000|2021-10-18 13:40:00|64099.4|64084.4|64091.9|64076.9|64111.5|64094.6|64073.8|64054.7|974
1634564700000|2021-10-18 13:45:00|64094|64079|64122|64107|64127.9|64112.9|64093.6|64077.2|921
1634565000000|2021-10-18 13:50:00|64121.7|64106.7|64145.2|64130.2|64149.6|64132.1|64116.6|64101.6|904
1634565300000|2021-10-18 13:55:00|64144.9|64129.9|64137.2|64122.2|64168.6|64150.7|64137.1|64122|935
1634565600000|2021-10-18 14:00:00|64137.3|64122.3|64124.1|64109.1|64160.7|64140.9|64123.1|64108.1|919
1634565900000|2021-10-18 14:05:00|64123.9|64108.9|64116.7|64101.7|64126.4|64111.4|64113.1|64098.1|836
1634566200000|2021-10-18 14:10:00|64118|64103|64124.1|64109.1|64129|64114|64112.4|64097.4|849
1634566500000|2021-10-18 14:15:00|64124.2|64109.2|64122.5|64107.5|64137.5|64122.5|64122.2|64107.2|750
1634566800000|2021-10-18 14:20:00|64123|64108|64115|64100|64129|64113.2|64110.9|64095.9|704
1634567100000|2021-10-18 14:25:00|64117.3|64102.3|64110.8|64095.8|64129.7|64114.7|64110.1|64095|778
1634567400000|2021-10-18 14:30:00|64109.6|64094.6|64104.5|64089.5|64117.8|64101.7|64102.6|64085.8|813
1634567700000|2021-10-18 14:35:00|64104.6|64089.6|64099.2|64084.2|64109.8|64094.8|64089.4|64074.4|734
1634568000000|2021-10-18 14:40:00|64098.8|64083.8|64134.2|64114.2|64142.8|64127|64098.7|64083.7|779
1634568300000|2021-10-18 14:45:00|64134.1|64114.1|64125.4|64110.4|64140.1|64123|64117.2|64102.2|818
1634568600000|2021-10-18 14:50:00|64125.6|64110.6|64133.8|64118.8|64135.2|64120|64117.4|64100|766
1634568900000|2021-10-18 14:55:00|64133.4|64118.4|64140.7|64125.7|64154.3|64137.5|64129.3|64113.8|902
1634569200000|2021-10-18 15:00:00|64142.2|64127.2|64170.5|64150.5|64173.4|64153.4|64142|64127|837
1634569500000|2021-10-18 15:05:00|64171.5|64151.5|64181.8|64166.8|64187.1|64168.6|64167.6|64149.1|711
1634569800000|2021-10-18 15:10:00|64180.7|64165.7|64176.7|64156.7|64197.2|64177.2|64174.1|64154.9|745
1634570100000|2021-10-18 15:15:00|64176.4|64156.4|64136.8|64116.8|64176.6|64156.6|64135.2|64116|785
1634570400000|2021-10-18 15:20:00|64136.7|64116.7|64129.3|64114.3|64140.7|64120.7|64124.5|64106.7|655
1634570700000|2021-10-18 15:25:00|64132.5|64112.5|64126.8|64106.8|64139|64119.6|64126.8|64106.8|647
1634571000000|2021-10-18 15:30:00|64127.4|64107.4|64131.4|64111.4|64135.3|64116.6|64119.9|64099.9|721
1634571300000|2021-10-18 15:35:00|64131.1|64111.1|64128.5|64108.5|64138.6|64119.6|64121.7|64104.2|652
1634571600000|2021-10-18 15:40:00|64128.9|64108.9|64131.4|64111.4|64141.2|64122|64127.6|64108.4|625
1634571900000|2021-10-18 15:45:00|64130.9|64110.9|64125.8|64105.8|64134.1|64114.1|64116.2|64096.9|639
1634572200000|2021-10-18 15:50:00|64123.8|64103.8|64120.1|64100.1|64130.9|64111.2|64115.9|64096.9|595
1634572500000|2021-10-18 15:55:00|64119.8|64099.8|64098.1|64083.1|64122.6|64103.3|64097.6|64079.5|673
1634572800000|2021-10-18 16:00:00|64098|64083|64082.6|64062.6|64101.5|64084.9|64080.5|64061.7|685
1634573100000|2021-10-18 16:05:00|64083.2|64063.2|64087.9|64067.9|64093.1|64075.8|64080.2|64062.8|629
1634573400000|2021-10-18 16:10:00|64087.8|64067.8|64079.9|64059.9|64088.9|64073.3|64072.6|64055|525
1634573700000|2021-10-18 16:15:00|64080.1|64060.1|64074.3|64054.3|64080.7|64063.1|64071.5|64053.6|545
1634574000000|2021-10-18 16:20:00|64071.8|64056.8|64061.2|64041.2|64074|64057|64046.9|64026.9|660
1634574300000|2021-10-18 16:25:00|64061.1|64041.1|64062.7|64047.7|64064.8|64049.2|64053.9|64035.3|485
1634574600000|2021-10-18 16:30:00|64061.7|64046.7|64060.7|64040.7|64064.6|64047|64056.3|64037.7|539
1634574900000|2021-10-18 16:35:00|64061.6|64041.6|64036|64016|64062.3|64045.1|64034.7|64014.9|621
1634575200000|2021-10-18 16:40:00|64035.9|64015.9|64034.6|64014.6|64044.8|64027.7|64031.8|64013.7|592
1634575500000|2021-10-18 16:45:00|64034.9|64014.9|64051.6|64031.6|64051.7|64034.4|64031.9|64014.5|552
1634575800000|2021-10-18 16:50:00|64051.7|64031.7|64047.6|64027.6|64054.1|64037|64042.5|64025.5|479
1634576100000|2021-10-18 16:55:00|64047.5|64027.5|64031.9|64016.9|64047.5|64029.2|64031.7|64014.2|540
1634576400000|2021-10-18 17:00:00|64031.7|64016.7|64035.4|64020.4|64043.3|64025.5|64029.4|64012.6|510
1634576700000|2021-10-18 17:05:00|64035.3|64020.3|64028.4|64013.4|64043.9|64026|64027.4|64010.8|510
1634577000000|2021-10-18 17:10:00|64028.3|64013.3|64048|64033|64051|64034|64027.8|64012.1|466
1634577300000|2021-10-18 17:15:00|64047.9|64032.9|64056.5|64041.5|64058.9|64042|64047.8|64032.8|414
1634577600000|2021-10-18 17:20:00|64056.8|64041.8|64062.5|64047.5|64065.1|64048.4|64050|64032.4|458
1634577900000|2021-10-18 17:25:00|64062.4|64047.4|64064.5|64044.5|64069|64053.8|64057.8|64042.8|458
1634578200000|2021-10-18 17:30:00|64064.7|64044.7|64065.1|64050.1|64073.2|64055.7|64058.8|64041.6|418
1634578500000|2021-10-18 17:35:00|64064.9|64049.9|64065.2|64050.2|64069.4|64053.6|64064.2|64046.9|326
1634578800000|2021-10-18 17:40:00|64065|64050|64055.9|64040.9|64068.1|64050.9|64052.9|64036.1|401
1634579100000|2021-10-18 17:45:00|64054.6|64039.6|64070.5|64055.5|64074.7|64057.5|64054.2|64037.7|474
1634579400000|2021-10-18 17:50:00|64070|64055|64064.9|64049.9|64071.9|64055.7|64060.5|64044.4|367
1634579700000|2021-10-18 17:55:00|64064.8|64049.8|64080.8|64065.8|64089.2|64069.3|64064.2|64047.6|506
1634580000000|2021-10-18 18:00:00|64080.5|64065.5|64071.9|64056.9|64086|64068.6|64071.2|64056.2|510
1634580300000|2021-10-18 18:05:00|64071.7|64056.7|64078.4|64058.4|64080.7|64063.7|64068.7|64051.1|457
1634580600000|2021-10-18 18:10:00|64078.5|64058.5|64085.3|64070.3|64087.6|64070.5|64077.4|64058.5|496
1634580900000|2021-10-18 18:15:00|64086.4|64071.4|64078.1|64063.1|64089|64071.7|64076.6|64060|444
1634581200000|2021-10-18 18:20:00|64079|64064|64073.9|64058.9|64080.4|64064.9|64071|64054|390
1634581500000|2021-10-18 18:25:00|64074.3|64059.3|64071.3|64056.3|64077|64059.3|64061.5|64045.2|385
1634581800000|2021-10-18 18:30:00|64071.5|64056.5|64081.1|64066.1|64082.3|64066.1|64067.6|64051.5|474
1634582100000|2021-10-18 18:35:00|64081|64066|64086.9|64071.9|64093.8|64076.2|64080.4|64062.6|434
1634582400000|2021-10-18 18:40:00|64087.1|64072.1|64085.6|64070.6|64092.1|64074.6|64084.9|64067.4|441
1634582700000|2021-10-18 18:45:00|64086|64071|64088.3|64068.3|64094.1|64076.7|64084.6|64067.1|543
1634583000000|2021-10-18 18:50:00|64087.8|64067.8|64087.6|64067.6|64090.8|64072.6|64084.7|64066|478
1634583300000|2021-10-18 18:55:00|64087.5|64067.5|64096.3|64076.3|64096.8|64079.4|64084|64066|647
1634583600000|2021-10-18 19:00:00|64094.9|64079.9|64099|64079|64104.9|64087.1|64094.1|64075.8|602
1634583900000|2021-10-18 19:05:00|64098.9|64078.9|64099.4|64079.4|64107.7|64088|64095.6|64077.7|457
1634584200000|2021-10-18 19:10:00|64099.2|64079.2|64094.6|64079.6|64099.7|64079.9|64090|64071.9|466
1634584500000|2021-10-18 19:15:00|64094.4|64079.4|64096.2|64076.2|64099.8|64082.3|64091|64073.2|357
1634584800000|2021-10-18 19:20:00|64096.3|64076.3|64084.4|64064.4|64097.3|64079.4|64082.9|64064.1|437
1634585100000|2021-10-18 19:25:00|64084.5|64064.5|64085.2|64070.2|64088.7|64070.6|64080.9|64063.1|401
1634585400000|2021-10-18 19:30:00|64088.6|64068.6|64090.3|64070.3|64093.2|64074.9|64081.3|64064.1|497
1634585700000|2021-10-18 19:35:00|64087.7|64072.7|64091.3|64076.3|64096.4|64079|64087.4|64070.8|408
1634586000000|2021-10-18 19:40:00|64091.5|64076.5|64088.6|64068.6|64095.3|64076.9|64083.8|64067.1|451
1634586300000|2021-10-18 19:45:00|64088.2|64068.2|64093.7|64078.7|64097.9|64079.7|64079.6|64062.3|476
1634586600000|2021-10-18 19:50:00|64093.6|64078.6|64082.4|64067.4|64099.1|64082|64079.7|64059.7|585
1634586900000|2021-10-18 19:55:00|64082.9|64067.9|64089.9|64074.9|64095.6|64078.4|64082.7|64067.7|637
1634587200000|2021-10-18 20:00:00|64090.4|64075.4|64094.2|64074.2|64095.8|64075.8|64089.5|64069.5|500
1634587500000|2021-10-18 20:05:00|64094.3|64074.3|64093.9|64073.9|64097.1|64077.1|64093.8|64073.8|267
1634587800000|2021-10-18 20:10:00|64094.2|64074.2|64093.1|64073.1|64095.7|64076.6|64091.1|64071.1|235
1634588100000|2021-10-18 20:15:00|64092.8|64072.8|64094.8|64074.8|64095.9|64075.9|64091.5|64071.5|212
1634588400000|2021-10-18 20:20:00|64094.6|64074.6|64092.5|64072.5|64096.4|64076.4|64091.2|64071.2|218
1634588700000|2021-10-18 20:25:00|64092.6|64072.6|64093.1|64073.1|64098.5|64078.5|64092.4|64072.4|285
1634589000000|2021-10-18 20:30:00|64095.4|64075.4|64096.4|64076.4|64097.8|64077.8|64095.2|64075.2|208
1634589300000|2021-10-18 20:35:00|64096|64076|64096.4|64076.4|64097.4|64077.4|64095.6|64075.6|197
1634589600000|2021-10-18 20:40:00|64096.5|64076.5|64094.4|64074.4|64096.8|64076.8|64092.9|64072.9|262
1634589900000|2021-10-18 20:45:00|64094.2|64074.2|64091.2|64071.2|64095.4|64075.4|64086.9|64066.9|793
1634590200000|2021-10-18 20:50:00|64091.1|64071.1|64086.8|64066.8|64092.7|64072.7|64086.2|64066.2|430
1634590500000|2021-10-18 20:55:00|64087.1|64067.1|64093.6|64071.2|64096.1|64072.3|64084.4|64064.4|330
1634590800000|2021-10-18 21:00:00|64100.1|64072.8|64102.5|64065.3|64104.6|64074.3|64096.7|64061.6|32
1634591100000|2021-10-18 21:05:00|64112.3|64050.4|64109.9|64052.7|64112.5|64075.2|64094.8|64032.4|57
1634591400000|2021-10-18 21:10:00|64107.6|64061.1|64105.3|64048.2|64112.2|64064.1|64093.6|64033.2|38
1634591700000|2021-10-18 21:15:00|64097.7|64061|64105.8|64050.4|64109.8|64072.2|64093.6|64047.8|89
1634592000000|2021-10-18 21:20:00|64103.8|64046.2|64100.7|64058.7|64105.3|64066.9|64093.2|64042.8|89
1634592300000|2021-10-18 21:25:00|64091.9|64068.2|64092.7|64065.1|64100.6|64070.7|64091|64049.2|76
1634592600000|2021-10-18 21:30:00|64092.4|64066.3|64095|64055.8|64101.2|64066.3|64092.1|64048.3|251
1634592900000|2021-10-18 21:35:00|64094.8|64056.1|64096.5|64064.3|64101|64066.9|64092.3|64049.4|201
1634593200000|2021-10-18 21:40:00|64101|64060.7|64097.3|64059.7|64101.1|64070.3|64087.6|64049.4|482
1634593500000|2021-10-18 21:45:00|64094.8|64062.6|64100.6|64057.3|64101|64070|64090.3|64047.7|236
1634593800000|2021-10-18 21:50:00|64098.1|64051.3|64096.5|64063|64101.8|64066.3|64091.7|64047.4|174
1634594100000|2021-10-18 21:55:00|64093.3|64065.7|64099.6|64066.6|64103.9|64072.4|64089.9|64050.1|484
1634594400000|2021-10-18 22:00:00|64099.5|64066.7|64083.4|64060.3|64102.7|64067.6|64078.9|64054|393
1634594700000|2021-10-18 22:05:00|64082.6|64062|64089.3|64069.3|64089.9|64069.4|64079.9|64059.9|188
1634595000000|2021-10-18 22:10:00|64089.2|64069.2|64088.6|64068.6|64091.3|64071.3|64084.9|64058.7|176
1634595300000|2021-10-18 22:15:00|64088|64068|64087.6|64067.6|64088.5|64068.5|64086.7|64066.7|177
1634595600000|2021-10-18 22:20:00|64087.8|64067.8|64090.8|64070.8|64091.3|64071.3|64087.6|64067.6|159
1634595900000|2021-10-18 22:25:00|64090.7|64070.7|64092.9|64072.9|64093.3|64073.3|64088.7|64068.7|146
1634596200000|2021-10-18 22:30:00|64093.4|64073.4|64093.1|64073.1|64094.5|64074.5|64090|64070|205
1634596500000|2021-10-18 22:35:00|64093.2|64073.2|64090.4|64070.4|64094|64074|64089.2|64069.2|215
1634596800000|2021-10-18 22:40:00|64090.5|64070.5|64095.5|64075.5|64096.2|64076.2|64089.8|64069.8|229
1634597100000|2021-10-18 22:45:00|64095.4|64075.4|64093.5|64073.5|64095.7|64075.7|64091.5|64071.5|195
1634597400000|2021-10-18 22:50:00|64093.8|64073.8|64093.8|64073.8|64096|64076|64092.1|64072.1|175
1634597700000|2021-10-18 22:55:00|64094|64074|64095.7|64075.7|64096.4|64076.4|64093.7|64073.7|158
1634598000000|2021-10-18 23:00:00|64095.8|64075.8|64098.4|64078.4|64104.4|64084.4|64094.6|64074.6|276
1634598300000|2021-10-18 23:05:00|64098.6|64078.6|64094.8|64074.8|64098.6|64078.6|64093.3|64073.3|219
1634598600000|2021-10-18 23:10:00|64094.3|64074.3|64094.6|64074.6|64096.5|64076.5|64090.3|64070.3|196
1634598900000|2021-10-18 23:15:00|64094.5|64074.5|64089.4|64069.4|64095.8|64075.8|64088.2|64068.2|231
1634599200000|2021-10-18 23:20:00|64089.3|64069.3|64083.4|64063.4|64090.4|64070.4|64083.1|64063.1|181
1634599500000|2021-10-18 23:25:00|64083.6|64063.6|64083.9|64063.9|64089.6|64069.6|64083.1|64063.1|302
1634599800000|2021-10-18 23:30:00|64084.2|64064.2|64083.7|64063.7|64084.6|64064.6|64080.4|64060.4|276
1634600100000|2021-10-18 23:35:00|64083.1|64063.1|64084.2|64064.2|64085|64065|64079.9|64059.9|231
1634600400000|2021-10-18 23:40:00|64084.1|64064.1|64081.1|64061.1|64085.2|64065.2|64080.8|64060.8|226
1634600700000|2021-10-18 23:45:00|64081|64061|64078.3|64058.3|64083.1|64063.1|64077.9|64057.9|236
1634601000000|2021-10-18 23:50:00|64078.5|64058.5|64078.2|64058.2|64079|64059|64074.6|64054.6|283
1634601300000|2021-10-18 23:55:00|64078.4|64058.4|64077.7|64057.7|64081.4|64061.4|64074.5|64054.5|264
1634601600000|2021-10-19 00:00:00|64077.2|64057.2|64070.1|64050.1|64078.3|64058.3|64068.1|64048.1|537
1634601900000|2021-10-19 00:05:00|64070.4|64050.4|64067.2|64047.2|64076.9|64056.9|64066.4|64046.4|483
1634602200000|2021-10-19 00:10:00|64067.5|64047.5|64055.8|64035.8|64068|64048|64054.9|64034.9|386
1634602500000|2021-10-19 00:15:00|64056|64036|64047|64027|64056|64036|64037.1|64017.1|576
1634602800000|2021-10-19 00:20:00|64046.9|64026.9|64044|64024|64047.4|64027.4|64040.5|64020.5|451
1634603100000|2021-10-19 00:25:00|64043.9|64023.9|64032.2|64012.2|64044.9|64024.9|64031.7|64011.7|513
1634603400000|2021-10-19 00:30:00|64031.7|64011.7|64031.1|64011.1|64039|64019|64028.3|64008.3|497
1634603700000|2021-10-19 00:35:00|64031.2|64011.2|64046.2|64026.2|64046.8|64026.8|64028.4|64008.4|605
1634604000000|2021-10-19 00:40:00|64046.3|64026.3|64042.7|64022.7|64047.4|64027.4|64039.9|64019.9|487
1634604300000|2021-10-19 00:45:00|64043.2|64023.2|64031.9|64011.9|64049.4|64029.4|64030.6|64010.6|606
1634604600000|2021-10-19 00:50:00|64032|64012|64037.2|64017.2|64040.2|64020.2|64028.9|64008.9|714
1634604900000|2021-10-19 00:55:00|64037.7|64017.7|64011.8|63991.8|64040.5|64020.5|64011.8|63991.8|829
1634605200000|2021-10-19 01:00:00|64012.6|63992.6|64013.2|63993.2|64017.9|63997.9|64009.1|63989.1|757
1634605500000|2021-10-19 01:05:00|64013|63993|64006|63986|64017.9|63997.9|64005.1|63985.1|627
1634605800000|2021-10-19 01:10:00|64006.4|63986.4|63992.8|63972.8|64008.9|63988.9|63992.5|63972.5|733
1634606100000|2021-10-19 01:15:00|63992.6|63972.6|64007|63987|64008.5|63988.5|63988.5|63968.5|642
1634606400000|2021-10-19 01:20:00|64006.9|63986.9|63990.8|63970.8|64007.3|63987.3|63989.1|63969.1|527
1634606700000|2021-10-19 01:25:00|63990.4|63970.4|63987|63967|63996.8|63976.8|63984.8|63964.8|550
1634607000000|2021-10-19 01:30:00|63987.4|63967.4|63975.9|63955.9|63989.1|63969.1|63975.6|63955.6|539
1634607300000|2021-10-19 01:35:00|63976|63956|63964.7|63944.7|63976.2|63956.2|63963.8|63943.8|512
1634607600000|2021-10-19 01:40:00|63964.6|63944.6|63973.4|63953.4|63975.3|63955.3|63958.3|63938.3|620
1634607900000|2021-10-19 01:45:00|63973.3|63953.3|63960.8|63940.8|63974.4|63954.4|63956.7|63936.7|681
1634608200000|2021-10-19 01:50:00|63963|63943|63950|63930|63979.5|63959.5|63948.5|63928.5|725
1634608500000|2021-10-19 01:55:00|63949.8|63929.8|63963.7|63943.7|63964.6|63944.6|63947.5|63927.5|571
1634608800000|2021-10-19 02:00:00|63963.2|63943.2|63966|63946|63977.6|63957.6|63962.7|63942.7|616
1634609100000|2021-10-19 02:05:00|63966.1|63946.1|63973.9|63953.9|63976.7|63956.7|63963.3|63943.3|524
1634609400000|2021-10-19 02:10:00|63974|63954|63968.5|63948.5|63974|63954|63966.1|63946.1|473
1634609700000|2021-10-19 02:15:00|63969|63949|63973.9|63953.9|63977.3|63957.3|63968.5|63948.5|409
1634610000000|2021-10-19 02:20:00|63973.6|63953.6|63982.4|63962.4|63984.4|63964.4|63972.4|63952.4|442
1634610300000|2021-10-19 02:25:00|63982.5|63962.5|63973.5|63953.5|63982.7|63962.7|63973.5|63953.5|394
1634610600000|2021-10-19 02:30:00|63972.6|63952.6|63960.4|63940.4|63975.8|63955.8|63957.5|63937.5|542
1634610900000|2021-10-19 02:35:00|63960.1|63940.1|63938.3|63918.3|63960.1|63940.1|63937.5|63917.5|494
1634611200000|2021-10-19 02:40:00|63938.1|63918.1|63943.6|63923.6|63944.4|63924.4|63937.4|63917.4|344
1634611500000|2021-10-19 02:45:00|63943.4|63923.4|63937.2|63917.2|63948.4|63928.4|63936.7|63916.7|397
1634611800000|2021-10-19 02:50:00|63937.5|63917.5|63933.2|63913.2|63941.1|63921.1|63931.8|63911.8|422
1634612100000|2021-10-19 02:55:00|63933.3|63913.3|63916.8|63896.8|63933.6|63913.6|63915.4|63895.4|618
1634612400000|2021-10-19 03:00:00|63918.3|63898.3|63921.4|63901.4|63927.5|63907.5|63915.8|63895.8|578
1634612700000|2021-10-19 03:05:00|63921.5|63901.5|63930.9|63910.9|63933.6|63913.6|63920.9|63900.9|501
1634613000000|2021-10-19 03:10:00|63931|63911|63924.8|63904.8|63931|63911|63923.1|63903.1|501
1634613300000|2021-10-19 03:15:00|63924.2|63904.2|63933.9|63913.9|63935.7|63915.7|63924.2|63904.2|413
1634613600000|2021-10-19 03:20:00|63933.5|63913.5|63932.6|63912.6|63935.8|63915.8|63932|63912|400
1634613900000|2021-10-19 03:25:00|63932.1|63912.1|63934.8|63914.8|63936.1|63916.1|63932.1|63912.1|444
1634614200000|2021-10-19 03:30:00|63934.7|63914.7|63929.1|63909.1|63937.8|63917.8|63924.1|63904.1|446
1634614500000|2021-10-19 03:35:00|63929.2|63909.2|63906|63886|63932.4|63912.4|63901.5|63881.5|534
1634614800000|2021-10-19 03:40:00|63906.1|63886.1|63902.9|63882.9|63908.8|63888.8|63901.1|63881.1|489
1634615100000|2021-10-19 03:45:00|63903|63883|63908.2|63888.2|63909.3|63889.3|63898.7|63878.7|497
1634615400000|2021-10-19 03:50:00|63908.1|63888.1|63904.7|63884.7|63911.9|63891.9|63904.5|63884.5|395
1634615700000|2021-10-19 03:55:00|63904.8|63884.8|63897.4|63877.4|63905.2|63885.2|63896.9|63876.9|349
1634616000000|2021-10-19 04:00:00|63897.3|63877.3|63885.7|63865.7|63902.6|63882.6|63884.5|63864.5|472
1634616300000|2021-10-19 04:05:00|63885.6|63865.6|63886.3|63866.3|63890.4|63870.4|63884.5|63864.5|413
1634616600000|2021-10-19 04:10:00|63886.1|63866.1|63872.2|63852.2|63886.9|63866.9|63871.5|63851.5|466
1634616900000|2021-10-19 04:15:00|63872.4|63852.4|63867.6|63847.6|63873.8|63853.8|63858|63838|598
1634617200000|2021-10-19 04:20:00|63867.2|63847.2|63860.9|63840.9|63867.5|63847.5|63860.2|63840.2|346
1634617500000|2021-10-19 04:25:00|63860.6|63840.6|63852.4|63832.4|63861.3|63841.3|63850.5|63830.5|477
1634617800000|2021-10-19 04:30:00|63852.5|63832.5|63857.1|63837.1|63859.2|63839.2|63851.8|63831.8|482
1634618100000|2021-10-19 04:35:00|63857|63837|63860.8|63840.8|63862.4|63842.4|63855.8|63835.8|490
1634618400000|2021-10-19 04:40:00|63860.7|63840.7|63869.9|63849.9|63872|63852|63859.4|63839.4|431
1634618700000|2021-10-19 04:45:00|63869.8|63849.8|63867.4|63847.4|63870.8|63850.8|63862.5|63842.5|353
1634619000000|2021-10-19 04:50:00|63867.3|63847.3|63875.3|63855.3|63876.7|63856.7|63867.1|63847.1|456
1634619300000|2021-10-19 04:55:00|63875.7|63855.7|63903.9|63883.9|63907.6|63887.6|63875.7|63855.7|669
1634619600000|2021-10-19 05:00:00|63902.1|63882.1|63897.7|63877.7|63903|63883|63893.4|63873.5|515
1634619900000|2021-10-19 05:05:00|63897.6|63877.6|63894.5|63874.5|63898.7|63879.8|63891.1|63872.1|395
1634620200000|2021-10-19 05:10:00|63894.6|63874.6|63897.1|63877.1|63906|63888.7|63893.5|63873.5|486
1634620500000|2021-10-19 05:15:00|63897.2|63877.2|63893.5|63873.5|63897.4|63878.7|63889.5|63870.2|374
1634620800000|2021-10-19 05:20:00|63893.3|63873.3|63890.3|63870.3|63896.6|63876.6|63885.4|63866.6|325
1634621100000|2021-10-19 05:25:00|63889.9|63869.9|63885.6|63865.6|63894|63876.2|63880.9|63863.6|404
1634621400000|2021-10-19 05:30:00|63885.5|63865.5|63891.3|63871.3|63892.7|63874.7|63881.8|63864.4|433
1634621700000|2021-10-19 05:35:00|63891.1|63871.1|63875.6|63855.6|63892.4|63873.6|63874.9|63854.9|487
1634622000000|2021-10-19 05:40:00|63875.8|63855.8|63861.4|63841.4|63875.8|63858|63860.7|63840.7|467
1634622300000|2021-10-19 05:45:00|63861.1|63841.1|63854.2|63834.2|63866.4|63846.4|63852.1|63832.6|556
1634622600000|2021-10-19 05:50:00|63854.1|63834.1|63848.3|63828.3|63855.9|63838|63846.5|63827.3|541
1634622900000|2021-10-19 05:55:00|63848.4|63828.4|63878.6|63858.6|63879.5|63859.5|63847.9|63828.4|669
1634623200000|2021-10-19 06:00:00|63877.7|63857.7|63856.3|63836.3|63879.8|63862.6|63853.2|63833.3|736
1634623500000|2021-10-19 06:05:00|63855.9|63835.9|63856.2|63836.2|63862|63844.3|63850|63832.3|718
1634623800000|2021-10-19 06:10:00|63856.1|63836.1|63866.2|63846.2|63866.4|63849.1|63847.1|63829.1|716
1634624100000|2021-10-19 06:15:00|63866|63846|63860.6|63840.6|63878.9|63858.9|63858.1|63840.5|680
1634624400000|2021-10-19 06:20:00|63860.7|63840.7|63866.6|63846.6|63869.3|63851.4|63851.8|63833.8|664
1634624700000|2021-10-19 06:25:00|63866.2|63851.2|63849.9|63834.9|63868.3|63851.6|63849.9|63833.1|682
1634625000000|2021-10-19 06:30:00|63850.1|63835.1|63833.7|63818.7|63853.6|63836.1|63831.3|63816.3|810
1634625300000|2021-10-19 06:35:00|63833.6|63818.6|63853.7|63838.7|63867.7|63850.8|63831.1|63816.1|795
1634625600000|2021-10-19 06:40:00|63854.1|63839.1|63851.6|63836.6|63866.7|63848.9|63842|63824|797
1634625900000|2021-10-19 06:45:00|63851.3|63836.3|63888.3|63873.3|63888.7|63873.3|63848.7|63833.7|840
1634626200000|2021-10-19 06:50:00|63888.4|63873.4|63877.5|63862.5|63893.8|63878.1|63875.3|63859|808
1634626500000|2021-10-19 06:55:00|63877.6|63862.6|63866.5|63851.5|63889.2|63874.2|63862.8|63847|848
1634626800000|2021-10-19 07:00:00|63865.9|63850.9|63870.1|63850.1|63877.9|63862.9|63850.5|63833.6|921
1634627100000|2021-10-19 07:05:00|63870|63850|63883.1|63863.1|63893.4|63876.3|63866.9|63850|816
1634627400000|2021-10-19 07:10:00|63882.8|63862.8|63881.4|63866.4|63884.2|63867|63869.8|63851.9|852
1634627700000|2021-10-19 07:15:00|63883.2|63863.2|63898.6|63878.6|63907.5|63889.3|63877.6|63859.6|918
1634628000000|2021-10-19 07:20:00|63896.3|63881.3|63864.5|63844.5|63901.4|63883.4|63855.6|63838.3|796
1634628300000|2021-10-19 07:25:00|63864.3|63844.3|63864.4|63849.4|63870.2|63852.4|63847.6|63827.6|879
1634628600000|2021-10-19 07:30:00|63864.2|63849.2|63890|63875|63897.5|63879.9|63860.9|63844.1|861
1634628900000|2021-10-19 07:35:00|63890.3|63875.3|63903.9|63888.9|63905.1|63889.3|63887.4|63869.7|779
1634629200000|2021-10-19 07:40:00|63903.7|63888.7|63888.8|63873.8|63906.4|63890.1|63883.5|63866.7|784
1634629500000|2021-10-19 07:45:00|63888.6|63873.6|63880|63860|63893.3|63876.1|63869.7|63849.7|769
1634629800000|2021-10-19 07:50:00|63879.4|63859.4|63860.7|63845.7|63879.4|63862.7|63859.9|63840.9|693
1634630100000|2021-10-19 07:55:00|63860.6|63845.6|63859.4|63839.4|63863.1|63846.1|63842.9|63825.8|763
1634630400000|2021-10-19 08:00:00|63859.3|63839.3|63850|63835|63867.6|63849.5|63842.1|63827.1|849
1634630700000|2021-10-19 08:05:00|63850.2|63835.2|63861.4|63841.4|63874.1|63856.8|63849.3|63832.3|785
1634631000000|2021-10-19 08:10:00|63858.9|63843.9|63856.7|63841.7|63870.1|63853.5|63853.7|63836.3|749
1634631300000|2021-10-19 08:15:00|63856.5|63841.5|63851.2|63831.2|63869.1|63852.9|63848.3|63829|721
1634631600000|2021-10-19 08:20:00|63851.3|63831.3|63857.8|63842.8|63866|63851|63848.5|63830.4|679
1634631900000|2021-10-19 08:25:00|63857.7|63842.7|63869.5|63854.5|63881.5|63864.9|63854|63836.7|783
1634632200000|2021-10-19 08:30:00|63869.7|63854.7|63866.5|63851.5|63874|63857.7|63851.9|63836.4|770
1634632500000|2021-10-19 08:35:00|63866.9|63851.9|63875.8|63855.8|63875.8|63857.3|63864.6|63848.1|586
1634632800000|2021-10-19 08:40:00|63875.7|63855.7|63850.1|63835.1|63881.6|63865.2|63849.8|63832.4|674
1634633100000|2021-10-19 08:45:00|63850.2|63835.2|63851.4|63836.4|63858.3|63840.8|63847|63829.6|710
1634633400000|2021-10-19 08:50:00|63851.9|63836.9|63832.3|63817.3|63861.1|63843.5|63831.8|63814.3|715
1634633700000|2021-10-19 08:55:00|63831.8|63816.8|63824|63804|63842.8|63825.9|63818.8|63799.7|831
1634634000000|2021-10-19 09:00:00|63824.2|63804.2|63832.9|63812.9|63841.6|63823.7|63823.1|63804.2|786
1634634300000|2021-10-19 09:05:00|63829.4|63814.4|63821.7|63806.7|63832.5|63814.4|63817.5|63799.9|763
1634634600000|2021-10-19 09:10:00|63821.8|63806.8|63818.8|63803.8|63824.6|63807.4|63807.1|63789.6|640
1634634900000|2021-10-19 09:15:00|63818.9|63803.9|63813.6|63798.6|63820.6|63805.2|63808.7|63791.8|636
1634635200000|2021-10-19 09:20:00|63812.9|63797.9|63839.3|63819.3|63839.5|63820.2|63811.5|63795.2|727
1634635500000|2021-10-19 09:25:00|63838.4|63818.4|63845.1|63830.1|63854.3|63836|63831.5|63814.1|742
1634635800000|2021-10-19 09:30:00|63845|63830|63820.7|63805.7|63859.6|63842.6|63819.9|63803.4|781
1634636100000|2021-10-19 09:35:00|63820.3|63805.3|63817.8|63802.8|63833.9|63818.4|63816.5|63799.1|634
1634636400000|2021-10-19 09:40:00|63820.3|63800.3|63833.7|63813.7|63833.9|63815.7|63817.5|63799.9|602
1634636700000|2021-10-19 09:45:00|63833.5|63813.5|63820.6|63800.6|63836.8|63818.8|63817.8|63800.4|615
1634637000000|2021-10-19 09:50:00|63820.4|63800.4|63813.5|63793.5|63825.5|63807.6|63807.3|63791.2|705
1634637300000|2021-10-19 09:55:00|63813.2|63793.2|63788.7|63773.7|63814.1|63795.7|63772.3|63752.3|836
1634637600000|2021-10-19 10:00:00|63788.9|63773.9|63790.3|63770.3|63798.3|63780.1|63780.6|63762.7|722
1634637900000|2021-10-19 10:05:00|63790.5|63770.5|63795.3|63780.3|63797.8|63780.5|63780|63763|705
1634638200000|2021-10-19 10:10:00|63797.9|63777.9|63788.7|63773.7|63800.8|63782.8|63787.5|63770|637
1634638500000|2021-10-19 10:15:00|63788.8|63773.8|63781.9|63766.9|63791.9|63775.7|63781.5|63763.9|636
1634638800000|2021-10-19 10:20:00|63781.8|63766.8|63803.2|63783.2|63805.2|63788.6|63779.1|63761.6|768
1634639100000|2021-10-19 10:25:00|63803|63783|63809.4|63789.4|63816.7|63799.9|63794.4|63777.1|786
1634639400000|2021-10-19 10:30:00|63809.3|63789.3|63794.9|63779.9|63813.8|63797.2|63792.8|63774.9|728
1634639700000|2021-10-19 10:35:00|63795|63780|63816.6|63801.6|63816.6|63801.6|63790.5|63773.3|753
1634640000000|2021-10-19 10:40:00|63816.2|63801.2|63833.8|63818.8|63840|63823.9|63813.6|63797.4|793
1634640300000|2021-10-19 10:45:00|63834|63819|63811.6|63791.6|63836.3|63819.5|63806.5|63790.2|763
1634640600000|2021-10-19 10:50:00|63809.7|63794.7|63823.8|63808.8|63826.3|63809.2|63803.2|63785.6|719
1634640900000|2021-10-19 10:55:00|63823.6|63808.6|63824.7|63809.7|63840.3|63823.2|63823.1|63807.2|778
1634641200000|2021-10-19 11:00:00|63824.5|63809.5|63816.6|63801.6|63826.6|63811.6|63809.4|63793.5|721
1634641500000|2021-10-19 11:05:00|63816|63801|63824|63804|63842.5|63824|63814.8|63799.8|748
1634641800000|2021-10-19 11:10:00|63822.1|63807.1|63818.5|63798.5|63831|63813.4|63814.2|63796.7|651
1634642100000|2021-10-19 11:15:00|63818.8|63798.8|63823.1|63808.1|63829.6|63812.2|63816.2|63798.1|617
1634642400000|2021-10-19 11:20:00|63822.8|63807.8|63828.3|63808.3|63831.1|63812.1|63814|63797.3|707
1634642700000|2021-10-19 11:25:00|63827.5|63807.5|63837.7|63822.7|63841.3|63824.6|63815.4|63800.4|746
1634643000000|2021-10-19 11:30:00|63837.8|63822.8|63844.7|63824.7|63847.8|63828.4|63830.6|63813.9|714
1634643300000|2021-10-19 11:35:00|63844.3|63824.3|63856.2|63836.2|63856.2|63836.2|63839.7|63821.5|686
1634643600000|2021-10-19 11:40:00|63855.7|63835.7|63841.8|63821.8|63856|63836.1|63838|63819.6|559
1634643900000|2021-10-19 11:45:00|63841.6|63821.6|63838.7|63818.7|63845.4|63828.7|63832.8|63815.2|535
1634644200000|2021-10-19 11:50:00|63836.2|63821.2|63833.1|63818.1|63844.6|63827.5|63830.6|63814.1|533
1634644500000|2021-10-19 11:55:00|63833|63818|63839.6|63824.6|63850|63835|63832.5|63815.9|774
1634644800000|2021-10-19 12:00:00|63839|63824|63847.5|63832.5|63853.4|63837.2|63837|63822|723
1634645100000|2021-10-19 12:05:00|63847.8|63832.8|63846.4|63831.4|63853.2|63838.2|63837|63819.9|706
1634645400000|2021-10-19 12:10:00|63847.5|63832.5|63847.8|63832.8|63851.7|63836.7|63839.1|63822.4|752
1634645700000|2021-10-19 12:15:00|63847.9|63832.9|63863.3|63848.3|63864.5|63848.3|63846.4|63829|745
1634646000000|2021-10-19 12:20:00|63862.6|63847.6|63872.3|63857.3|63883.1|63866.9|63858.9|63843.9|817
1634646300000|2021-10-19 12:25:00|63872.1|63857.1|63880|63860|63889.1|63871|63860.9|63843.4|776
1634646600000|2021-10-19 12:30:00|63880.1|63860.1|63887.6|63872.6|63890.7|63874.6|63860.8|63845.8|834
1634646900000|2021-10-19 12:35:00|63887|63872|63880.1|63865.1|63895.2|63880.2|63880.1|63865.1|745
1634647200000|2021-10-19 12:40:00|63880.3|63865.3|63880|63865|63888.9|63873.4|63875.3|63859.1|734
1634647500000|2021-10-19 12:45:00|63879.9|63864.9|63884.3|63869.3|63887.7|63871|63876.3|63860.1|679
1634647800000|2021-10-19 12:50:00|63884.2|63869.2|63894.1|63879.1|63894.2|63879.2|63879.6|63861.5|644
1634648100000|2021-10-19 12:55:00|63894.3|63879.3|63898.7|63883.7|63902.4|63884|63879.6|63862.9|763
1634648400000|2021-10-19 13:00:00|63898.1|63883.1|63898|63883|63908.7|63891.3|63890.5|63874.2|797
1634648700000|2021-10-19 13:05:00|63897.9|63882.9|63885.1|63870.1|63903.8|63885.3|63875.7|63859.2|815
1634649000000|2021-10-19 13:10:00|63885.2|63870.2|63907.3|63887.3|63907.4|63890.7|63884.9|63869.9|770
1634649300000|2021-10-19 13:15:00|63907.6|63887.6|63898.9|63878.9|63910.1|63893.5|63888.5|63872.1|735
1634649600000|2021-10-19 13:20:00|63899.4|63879.4|63920.1|63905.1|63924.2|63906.7|63893.2|63876.6|738
1634649900000|2021-10-19 13:25:00|63919.6|63904.6|63904.8|63889.8|63923.3|63906.5|63903.6|63887|793
1634650200000|2021-10-19 13:30:00|63904.7|63889.7|63889|63874|63910|63892.6|63887.6|63872.6|899
1634650500000|2021-10-19 13:35:00|63889.3|63874.3|63904.2|63889.2|63906.1|63890.2|63889.2|63874.2|820
1634650800000|2021-10-19 13:40:00|63904.5|63889.5|63898.9|63878.9|63913|63896.8|63892.8|63872.8|870
1634651100000|2021-10-19 13:45:00|63898|63878|63868.3|63853.3|63899.3|63883.5|63859.5|63843.4|887
1634651400000|2021-10-19 13:50:00|63868.4|63853.4|63843.7|63828.7|63869.7|63854.6|63843.3|63827.9|840
1634651700000|2021-10-19 13:55:00|63843.8|63828.8|63843|63828|63854.8|63836.2|63826.9|63809.9|882
1634652000000|2021-10-19 14:00:00|63843.1|63828.1|63839.9|63824.9|63847.5|63831.1|63833|63817.3|849
1634652300000|2021-10-19 14:05:00|63841.1|63821.1|63855.9|63835.9|63855.9|63835.9|63829.6|63812|814
1634652600000|2021-10-19 14:10:00|63856.2|63836.2|63849.1|63834.1|63863.3|63844.6|63847|63830|723
1634652900000|2021-10-19 14:15:00|63849|63834|63850.4|63830.4|63857.9|63840.4|63846.2|63828.4|804
1634653200000|2021-10-19 14:20:00|63850.5|63830.5|63853.1|63838.1|63858.6|63841.1|63847.8|63830.5|763
1634653500000|2021-10-19 14:25:00|63853|63838|63863.1|63843.1|63863.1|63844.6|63846|63828.7|698
1634653800000|2021-10-19 14:30:00|63863|63843|63902.9|63887.9|63904.2|63889.2|63857|63840.8|844
1634654100000|2021-10-19 14:35:00|63903|63888|63944.2|63924.2|63955.8|63938|63900.3|63882.5|931
1634654400000|2021-10-19 14:40:00|63942.8|63927.8|63962.9|63947.9|63975|63958.8|63942.8|63927.8|905
1634654700000|2021-10-19 14:45:00|63963.2|63948.2|63944.8|63924.8|63969.4|63952.3|63937.8|63920.8|856
1634655000000|2021-10-19 14:50:00|63945.1|63925.1|63913.9|63898.9|63948.7|63931.7|63911.7|63895|817
1634655300000|2021-10-19 14:55:00|63914|63899|63907.8|63892.8|63920.4|63902.5|63897.2|63879.5|906
1634655600000|2021-10-19 15:00:00|63908.2|63893.2|63915.9|63900.9|63932.2|63912.2|63900.3|63884.4|894
1634655900000|2021-10-19 15:05:00|63916.4|63901.4|63930.1|63915.1|63938.5|63920.7|63907.7|63891|763
1634656200000|2021-10-19 15:10:00|63930.2|63915.2|63932.7|63917.7|63942.4|63927.4|63929.5|63912.4|713
1634656500000|2021-10-19 15:15:00|63932.5|63917.5|63940.2|63925.2|63943.2|63926.2|63930.9|63912.6|617
1634656800000|2021-10-19 15:20:00|63940.3|63925.3|63949.4|63934.4|63951.5|63935.1|63935.8|63920.8|625
1634657100000|2021-10-19 15:25:00|63949.3|63934.3|63936.3|63921.3|63952.7|63937.3|63936.3|63919.9|634
1634657400000|2021-10-19 15:30:00|63937.1|63922.1|63958.4|63943.4|63959.3|63944.3|63928.4|63913.4|779
1634657700000|2021-10-19 15:35:00|63958.7|63943.7|63965|63950|63966|63951|63937.2|63919.8|725
1634658000000|2021-10-19 15:40:00|63964.5|63949.5|63960.8|63945.8|63974.5|63956.5|63957.9|63942.9|729
1634658300000|2021-10-19 15:45:00|63960.6|63945.6|63968.1|63953.1|63977.8|63961.2|63956.5|63941.4|678
1634658600000|2021-10-19 15:50:00|63967.9|63952.9|63974.7|63959.7|63978.5|63963.5|63966.2|63951.2|579
1634658900000|2021-10-19 15:55:00|63974.8|63959.8|63973.6|63958.6|63982.6|63967.6|63972.9|63957.9|641
1634659200000|2021-10-19 16:00:00|63973.9|63958.9|63976.6|63961.6|63980.7|63965.5|63973.2|63955.6|638
1634659500000|2021-10-19 16:05:00|63976.7|63961.7|63966.9|63951.9|63984.2|63967.1|63959.5|63942.5|639
1634659800000|2021-10-19 16:10:00|63967.1|63952.1|63975.5|63960.5|63979.5|63962.1|63963.8|63946.9|568
1634660100000|2021-10-19 16:15:00|63975.6|63960.6|63984.7|63969.7|63988.7|63971.2|63967.2|63952.2|631
1634660400000|2021-10-19 16:20:00|63984.8|63969.8|63970.8|63955.8|63987.8|63970|63970.5|63954.9|611
1634660700000|2021-10-19 16:25:00|63971.1|63956.1|63967.1|63952.1|63974|63956.8|63959.4|63943.1|555
1634661000000|2021-10-19 16:30:00|63967.2|63952.2|63976.7|63961.7|63980.3|63964.7|63965.7|63948.4|432
1634661300000|2021-10-19 16:35:00|63976.8|63961.8|63967.3|63952.3|63978.5|63961.8|63966.5|63950.5|405
1634661600000|2021-10-19 16:40:00|63969.8|63949.8|63962.8|63947.8|63970|63953.3|63962.1|63945.8|434
1634661900000|2021-10-19 16:45:00|63962.9|63947.9|63954|63939|63966.1|63948.5|63953.7|63937.3|411
1634662200000|2021-10-19 16:50:00|63954.3|63939.3|63956.6|63936.6|63958.8|63943|63949.8|63933.3|588
1634662500000|2021-10-19 16:55:00|63953.5|63938.5|63949.9|63934.9|63958.7|63941.4|63947.3|63930.5|529
1634662800000|2021-10-19 17:00:00|63949.7|63934.7|63958.9|63943.9|63962.8|63947.8|63948.8|63931.2|530
1634663100000|2021-10-19 17:05:00|63958.7|63943.7|63949.9|63934.9|63959.1|63943.8|63949.9|63932.4|512
1634663400000|2021-10-19 17:10:00|63950.4|63935.4|63934.6|63914.6|63953.7|63937.2|63930.1|63912.4|616
1634663700000|2021-10-19 17:15:00|63935.3|63915.3|63924.1|63909.1|63937.1|63920.6|63919.8|63902.9|491
1634664000000|2021-10-19 17:20:00|63925.4|63910.4|63927.3|63912.3|63936.8|63918.6|63924.5|63907.9|432
1634664300000|2021-10-19 17:25:00|63927.1|63912.1|63918.8|63903.8|63928.5|63913|63916.7|63899.3|448
1634664600000|2021-10-19 17:30:00|63918.6|63903.6|63917.8|63897.8|63925.8|63908.4|63914.7|63897.5|531
1634664900000|2021-10-19 17:35:00|63917.9|63897.9|63924.2|63904.2|63924.2|63906.6|63914.4|63896|511
1634665200000|2021-10-19 17:40:00|63924.3|63904.3|63919.6|63899.6|63930.8|63912.7|63915.4|63897.7|502
1634665500000|2021-10-19 17:45:00|63919.8|63899.8|63923.7|63903.7|63925.1|63905.1|63915.1|63895.1|537
1634665800000|2021-10-19 17:50:00|63923.6|63903.6|63929.2|63909.2|63934.4|63914.4|63920|63900|453
1634666100000|2021-10-19 17:55:00|63928.9|63908.9|63928.5|63908.5|63931|63911|63924.5|63904.5|491
1634666400000|2021-10-19 18:00:00|63928.6|63908.6|63931.8|63911.8|63932.7|63912.7|63920.9|63901.9|542
1634666700000|2021-10-19 18:05:00|63931.5|63911.5|63921.1|63906.1|63932.4|63912.9|63915.2|63895.2|510
1634667000000|2021-10-19 18:10:00|63921.2|63906.2|63904.2|63889.2|63923.3|63908.3|63903.9|63888.9|519
1634667300000|2021-10-19 18:15:00|63904.4|63889.4|63904|63889|63912.5|63895.2|63903.9|63887.7|408
1634667600000|2021-10-19 18:20:00|63903.9|63888.9|63912.3|63897.3|63916.9|63899.1|63903.9|63888.9|571
1634667900000|2021-10-19 18:25:00|63912.5|63897.5|63906.3|63886.3|63912.6|63897.6|63902|63886.3|572
1634668200000|2021-10-19 18:30:00|63905.2|63890.2|63924|63909|63931.6|63913.8|63902.3|63885.7|582
1634668500000|2021-10-19 18:35:00|63924.2|63909.2|63922.3|63907.3|63924.8|63909.3|63914.8|63896.2|509
1634668800000|2021-10-19 18:40:00|63922.5|63907.5|63922.9|63907.9|63928.4|63911.5|63921.3|63903.8|431
1634669100000|2021-10-19 18:45:00|63923|63908|63926.3|63906.3|63927.9|63910.2|63919.5|63901.9|371
1634669400000|2021-10-19 18:50:00|63926.2|63906.2|63933|63918|63937.6|63920|63924.2|63906.2|434
1634669700000|2021-10-19 18:55:00|63933.1|63918.1|63928.4|63913.4|63938.2|63920.5|63927.5|63910.5|567
1634670000000|2021-10-19 19:00:00|63928.1|63913.1|63937.3|63922.3|63941.4|63923.5|63927.1|63909.2|524
1634670300000|2021-10-19 19:05:00|63937.4|63922.4|63946.3|63926.3|63948.2|63929.9|63934.6|63917.2|334
1634670600000|2021-10-19 19:10:00|63946.2|63926.2|63944.7|63924.7|63950|63931.6|63936.9|63918|511
1634670900000|2021-10-19 19:15:00|63945.5|63925.5|63952.8|63932.8|63961|63941|63943.9|63925.5|479
1634671200000|2021-10-19 19:20:00|63952.9|63932.9|63964.3|63944.3|63965.8|63948.4|63946.5|63926.5|535
1634671500000|2021-10-19 19:25:00|63964.6|63944.6|63956.6|63936.6|63967.5|63949.5|63954.4|63936.3|522
1634671800000|2021-10-19 19:30:00|63956.9|63936.9|63949.9|63934.9|63960.8|63943.2|63949.5|63932.6|446
1634672100000|2021-10-19 19:35:00|63949.8|63934.8|63948.2|63928.2|63956.8|63938.7|63938|63921.5|595
1634672400000|2021-10-19 19:40:00|63948.7|63928.7|63952.5|63937.5|63958.5|63941.4|63948|63928.2|385
1634672700000|2021-10-19 19:45:00|63952.4|63937.4|63945|63930|63953.2|63937.7|63941.7|63923.1|368
1634673000000|2021-10-19 19:50:00|63947.4|63927.4|63946.5|63926.5|63950.5|63934|63943.1|63925.9|461
1634673300000|2021-10-19 19:55:00|63946.9|63926.9|63953.3|63933.3|63953.3|63933.3|63946.3|63926.3|517
1634673600000|2021-10-19 20:00:00|63953.2|63933.2|63960.8|63940.8|63970.6|63950.6|63952.9|63932.9|567
1634673900000|2021-10-19 20:05:00|63960.9|63940.9|63959.5|63939.5|63962.5|63942.5|63958.1|63938.1|282
1634674200000|2021-10-19 20:10:00|63959.3|63939.3|63955.6|63935.6|63960.9|63940.9|63954.2|63934.2|328
1634674500000|2021-10-19 20:15:00|63955.7|63935.7|63953.4|63933.4|63956.5|63936.5|63951.6|63931.6|290
1634674800000|2021-10-19 20:20:00|63953.2|63933.2|63961.2|63941.2|63961.2|63941.2|63953.2|63933.2|217
1634675100000|2021-10-19 20:25:00|63960.8|63940.8|63967|63947|63972.5|63952.5|63960.6|63940.6|313
1634675400000|2021-10-19 20:30:00|63967.3|63947.3|63976.9|63956.9|63978.7|63958.7|63967.3|63947.3|315
1634675700000|2021-10-19 20:35:00|63976.7|63956.7|63974.6|63954.6|63977.9|63957.9|63972|63952|331
1634676000000|2021-10-19 20:40:00|63974.5|63954.5|63977.7|63957.7|63979.5|63959.5|63972.3|63952.3|304
1634676300000|2021-10-19 20:45:00|63977.6|63957.6|63981.6|63961.6|63983.4|63963.4|63973.9|63953.9|330
1634676600000|2021-10-19 20:50:00|63981.4|63961.4|63976.3|63956.3|63982|63962|63973.8|63953.8|396
1634676900000|2021-10-19 20:55:00|63975.3|63955.3|63985.9|63940.4|63988.2|63961.2|63971.4|63936.4|369
1634677200000|2021-10-19 21:00:00|63988.2|63938.4|63998.4|63931.4|63998.4|63940.1|63978|63931.4|39
1634677500000|2021-10-19 21:05:00|64000.8|63928.8|64006.4|63914.4|64015.1|63932.3|63990.4|63914.4|52
1634677800000|2021-10-19 21:10:00|64003.7|63917.4|63999.6|63920|64012.3|63923.8|63996.7|63908.5|98
1634678100000|2021-10-19 21:15:00|63999.9|63922.3|63996.7|63920.4|64024.1|63932.1|63987.3|63916.6|106
1634678400000|2021-10-19 21:20:00|63991|63919|63987.9|63939.7|64008.1|63945.6|63982.9|63919|168
1634678700000|2021-10-19 21:25:00|63989.8|63936.5|64012.1|63935.7|64017|63945.1|63980.4|63935.7|125
1634679000000|2021-10-19 21:30:00|63999.2|63940.3|63987.7|63941.9|64022.7|63949.5|63982.7|63933.1|196
1634679300000|2021-10-19 21:35:00|63993.4|63941.6|63989.4|63940.9|64031.1|63950.2|63979.1|63932.2|171
1634679600000|2021-10-19 21:40:00|63993.5|63938.6|63987.4|63937.9|64023.5|63948.6|63975.4|63930.8|181
1634679900000|2021-10-19 21:45:00|63985|63935.5|63980.9|63938.2|64002.5|63946|63969.7|63931.6|172
1634680200000|2021-10-19 21:50:00|63983.2|63936.7|63980|63939.4|64020.1|63943.1|63974.6|63928.8|148
1634680500000|2021-10-19 21:55:00|63982.1|63936.7|63996|63947.7|64005.6|63952|63979.4|63936|275
1634680800000|2021-10-19 22:00:00|63993|63950.8|63973.3|63952.7|63993|63955.8|63972.2|63941|344
1634681100000|2021-10-19 22:05:00|63973|63953|63981.9|63949.5|63990.2|63956.7|63969.1|63942.5|239
1634681400000|2021-10-19 22:10:00|63981.4|63949.6|63976.6|63949.6|63989.2|63954.7|63969.9|63945.8|228
1634681700000|2021-10-19 22:15:00|63977.6|63947.5|63976.7|63954.4|63987.2|63956.7|63970.7|63945|247
1634682000000|2021-10-19 22:20:00|63975.7|63953.1|63969.3|63949.3|63977.8|63954.6|63969|63949|245
1634682300000|2021-10-19 22:25:00|63967.6|63947.6|63961.4|63941.4|63968.3|63948.3|63960.4|63940.4|386
1634682600000|2021-10-19 22:30:00|63961.3|63941.3|63959.5|63939.5|63961.3|63941.3|63955.8|63935.8|271
1634682900000|2021-10-19 22:35:00|63959.4|63939.4|63958.2|63938.2|63960.3|63940.3|63957.1|63937.1|435
1634683200000|2021-10-19 22:40:00|63957.9|63937.9|63955.5|63935.5|63959.1|63939.1|63955.1|63935.1|261
1634683500000|2021-10-19 22:45:00|63955.6|63935.6|63955.3|63935.3|63956.2|63936.2|63953.6|63933.6|322
1634683800000|2021-10-19 22:50:00|63955.1|63935.1|63955.4|63935.4|63956|63936|63952.1|63932.1|238
1634684100000|2021-10-19 22:55:00|63955.2|63935.2|63958|63938|63958.4|63938.4|63954|63934|239
1634684400000|2021-10-19 23:00:00|63957.2|63937.2|63957.4|63937.4|63959.7|63939.7|63956.7|63936.7|331
1634684700000|2021-10-19 23:05:00|63957.6|63937.6|63957.5|63937.5|63960.4|63940.4|63957.3|63937.3|323
1634685000000|2021-10-19 23:10:00|63957.9|63937.9|63966.4|63946.4|63969|63949|63957.6|63937.6|245
1634685300000|2021-10-19 23:15:00|63966.5|63946.5|63969.2|63949.2|63970.2|63950.2|63965.6|63945.6|308
1634685600000|2021-10-19 23:20:00|63969|63949|63974.9|63954.9|63976.7|63956.7|63966.1|63946.1|403
1634685900000|2021-10-19 23:25:00|63974.6|63954.6|63976.9|63956.9|63983.2|63963.2|63973.2|63953.2|412
1634686200000|2021-10-19 23:30:00|63976.5|63956.5|63976.8|63956.8|63979.5|63959.5|63974.1|63954.1|307
1634686500000|2021-10-19 23:35:00|63976.6|63956.6|63974.2|63954.2|63979.2|63959.2|63971.6|63951.6|348
1634686800000|2021-10-19 23:40:00|63974.3|63954.3|63976.7|63956.7|63977.9|63957.9|63973.9|63953.9|273
1634687100000|2021-10-19 23:45:00|63976.8|63956.8|63979.5|63959.5|63983.1|63963.1|63976.1|63956.1|252
1634687400000|2021-10-19 23:50:00|63979.7|63959.7|63979.8|63959.8|63980.2|63960.2|63974.3|63954.3|301
1634687700000|2021-10-19 23:55:00|63979.7|63959.7|63979.3|63959.3|63980.5|63960.5|63975.1|63955.1|392
1634688000000|2021-10-20 00:00:00|63979.1|63959.1|63971.5|63951.5|63986.9|63966.9|63966.6|63946.6|611
1634688300000|2021-10-20 00:05:00|63971.4|63951.4|63976.7|63956.7|63977.4|63957.4|63961.4|63941.4|571
1634688600000|2021-10-20 00:10:00|63976.6|63956.6|63963.7|63943.7|63986.3|63966.3|63962.4|63942.4|520
1634688900000|2021-10-20 00:15:00|63963.6|63943.6|63966|63946|63974.3|63954.3|63962.9|63942.9|542
1634689200000|2021-10-20 00:20:00|63965.7|63945.7|63982.3|63962.3|63983.3|63963.3|63965.3|63945.3|619
1634689500000|2021-10-20 00:25:00|63982.7|63962.7|63979.5|63959.5|63995.7|63975.7|63974.4|63954.4|650
1634689800000|2021-10-20 00:30:00|63978.8|63958.8|63993.5|63973.5|63996.2|63976.2|63974.8|63954.8|523
1634690100000|2021-10-20 00:35:00|63993.6|63973.6|63985.3|63965.3|63999|63979|63979.6|63959.6|559
1634690400000|2021-10-20 00:40:00|63985.2|63965.2|63976.4|63956.4|63987.2|63967.2|63976.4|63956.4|471
1634690700000|2021-10-20 00:45:00|63976.1|63956.1|63973.4|63953.4|63976.5|63956.5|63965.5|63945.5|596
1634691000000|2021-10-20 00:50:00|63973.5|63953.5|63966.7|63946.7|63979.7|63959.7|63965.4|63945.4|614
1634691300000|2021-10-20 00:55:00|63966.4|63946.4|63960|63940|63968.3|63948.3|63957.8|63937.8|563
1634691600000|2021-10-20 01:00:00|63960.1|63940.1|63957.7|63937.7|63972.5|63952.5|63957.2|63937.2|613
1634691900000|2021-10-20 01:05:00|63958.5|63938.5|63949.2|63929.2|63959.2|63939.2|63944.4|63924.4|627
1634692200000|2021-10-20 01:10:00|63949|63929|63933.8|63913.8|63950.6|63930.6|63926.5|63906.5|682
1634692500000|2021-10-20 01:15:00|63933.9|63913.9|63927.5|63907.5|63934.6|63914.6|63921.8|63901.8|619
1634692800000|2021-10-20 01:20:00|63927.4|63907.4|63905.7|63885.7|63928|63908|63901.1|63881.1|602
1634693100000|2021-10-20 01:25:00|63905.6|63885.6|63908.5|63888.5|63914.7|63894.7|63905.6|63885.6|580
1634693400000|2021-10-20 01:30:00|63908.2|63888.2|63898.3|63878.3|63912.4|63892.4|63897.8|63877.8|641
1634693700000|2021-10-20 01:35:00|63898.4|63878.4|63894.5|63874.5|63904.8|63884.8|63889.7|63869.7|583
1634694000000|2021-10-20 01:40:00|63894.7|63874.7|63899.8|63879.8|63905|63885|63893.7|63873.7|637
1634694300000|2021-10-20 01:45:00|63899.7|63879.7|63924.1|63904.1|63927.4|63907.4|63898.2|63878.2|655
1634694600000|2021-10-20 01:50:00|63924|63904|63916.2|63896.2|63927.1|63907.1|63909.3|63889.3|582
1634694900000|2021-10-20 01:55:00|63916.3|63896.3|63920.9|63900.9|63923.8|63903.8|63914.5|63894.5|544
1634695200000|2021-10-20 02:00:00|63921|63901|63917.8|63897.8|63925.9|63905.9|63914.4|63894.4|592
1634695500000|2021-10-20 02:05:00|63918.1|63898.1|63924.4|63904.4|63926.7|63906.7|63916.4|63896.4|541
1634695800000|2021-10-20 02:10:00|63924.3|63904.3|63944.5|63924.5|63944.7|63924.7|63924.1|63904.1|531
1634696100000|2021-10-20 02:15:00|63944.4|63924.4|63943.1|63923.1|63946.4|63926.4|63940.5|63920.5|369
1634696400000|2021-10-20 02:20:00|63943|63923|63955.8|63935.8|63956.2|63936.2|63942.4|63922.4|416
1634696700000|2021-10-20 02:25:00|63955.9|63935.9|63953.3|63933.3|63959|63939|63951.8|63931.8|439
1634697000000|2021-10-20 02:30:00|63953.4|63933.4|63938.7|63918.7|63956|63936|63938|63918|501
1634697300000|2021-10-20 02:35:00|63938.8|63918.8|63950.9|63930.9|63951.2|63931.2|63935.4|63915.4|584
1634697600000|2021-10-20 02:40:00|63951|63931|63944.4|63924.4|63951|63931|63942.1|63922.1|447
1634697900000|2021-10-20 02:45:00|63944.5|63924.5|63945.2|63925.2|63949.8|63929.8|63942.5|63922.5|459
1634698200000|2021-10-20 02:50:00|63945.1|63925.1|63941.7|63921.7|63946.7|63926.7|63940.4|63920.4|449
1634698500000|2021-10-20 02:55:00|63941.8|63921.8|63944.4|63924.4|63945.3|63925.3|63940.2|63920.2|437
1634698800000|2021-10-20 03:00:00|63944.2|63924.2|63937.9|63917.9|63947.6|63927.6|63937.8|63917.8|461
1634699100000|2021-10-20 03:05:00|63937.1|63917.1|63932.9|63912.9|63939.3|63919.3|63932.4|63912.4|367
1634699400000|2021-10-20 03:10:00|63933|63913|63932.1|63912.1|63936.1|63916.1|63929.9|63909.9|418
1634699700000|2021-10-20 03:15:00|63932|63912|63921.2|63901.2|63932|63912|63921|63901|413
1634700000000|2021-10-20 03:20:00|63919.9|63899.9|63916.3|63896.3|63925.3|63905.3|63915.8|63895.8|452
1634700300000|2021-10-20 03:25:00|63916.7|63896.7|63911.4|63891.4|63917.4|63897.4|63910.9|63890.9|452
1634700600000|2021-10-20 03:30:00|63911.8|63891.8|63906.6|63886.6|63916.5|63896.5|63905.8|63885.8|352
1634700900000|2021-10-20 03:35:00|63906.5|63886.5|63913.7|63893.7|63916.3|63896.3|63906.5|63886.5|323
1634701200000|2021-10-20 03:40:00|63913.9|63893.9|63908.7|63888.7|63914.4|63894.4|63907.8|63887.8|403
1634701500000|2021-10-20 03:45:00|63908.8|63888.8|63906.7|63886.7|63909.2|63889.2|63901.1|63881.1|365
1634701800000|2021-10-20 03:50:00|63906.8|63886.8|63912|63892|63913.2|63893.2|63906.3|63886.3|409
1634702100000|2021-10-20 03:55:00|63911.7|63891.7|63911|63891|63918.3|63898.3|63910.3|63890.3|479
1634702400000|2021-10-20 04:00:00|63911.5|63891.5|63907|63887|63914.9|63894.9|63904.8|63884.8|465
1634702700000|2021-10-20 04:05:00|63907.1|63887.1|63900.6|63880.6|63909.8|63889.8|63897.9|63877.9|449
1634703000000|2021-10-20 04:10:00|63900.5|63880.5|63892.6|63872.6|63901.6|63881.6|63892|63872|448
1634703300000|2021-10-20 04:15:00|63892.8|63872.8|63890.4|63870.4|63896.3|63876.3|63889.7|63869.7|477
1634703600000|2021-10-20 04:20:00|63890.5|63870.5|63898|63878|63902.5|63882.5|63889.7|63869.7|433
1634703900000|2021-10-20 04:25:00|63897.7|63877.7|63882.2|63862.2|63899.9|63879.9|63881.9|63861.9|471
1634704200000|2021-10-20 04:30:00|63882.1|63862.1|63884|63864|63888.5|63868.5|63878.2|63858.2|571
1634704500000|2021-10-20 04:35:00|63884.1|63864.1|63883.8|63863.8|63886.8|63866.8|63879.5|63859.5|495
1634704800000|2021-10-20 04:40:00|63883.3|63863.3|63881.8|63861.8|63883.8|63863.8|63878.5|63858.5|353
1634705100000|2021-10-20 04:45:00|63881.4|63861.4|63882.7|63862.7|63885.1|63865.1|63878.7|63858.7|383
1634705400000|2021-10-20 04:50:00|63882.4|63862.4|63878.9|63858.9|63884.4|63864.4|63878.3|63858.3|356
1634705700000|2021-10-20 04:55:00|63879|63859|63873.2|63853.2|63879.2|63859.2|63870|63850|538
1634706000000|2021-10-20 05:00:00|63872.9|63852.9|63875.3|63855.3|63876.7|63856.7|63870.3|63850.3|491
1634706300000|2021-10-20 05:05:00|63875.4|63855.4|63872.4|63852.4|63876.2|63856.2|63868.6|63848.6|393
1634706600000|2021-10-20 05:10:00|63872.1|63852.1|63875.3|63855.3|63876.1|63856.1|63867.2|63847.2|376
1634706900000|2021-10-20 05:15:00|63875.5|63855.5|63886.5|63866.5|63891.7|63871.7|63873.3|63853.3|552
1634707200000|2021-10-20 05:20:00|63885.8|63865.8|63895.4|63875.4|63895.8|63875.8|63883.2|63863.2|403
1634707500000|2021-10-20 05:25:00|63895.5|63875.5|63892.3|63872.3|63901.1|63881.1|63892.1|63872.1|552
1634707800000|2021-10-20 05:30:00|63892.4|63872.4|63903.5|63883.5|63905.1|63885.1|63892.3|63872.3|522
1634708100000|2021-10-20 05:35:00|63903.7|63883.7|63898.5|63878.5|63909.6|63889.6|63897.6|63877.6|533
1634708400000|2021-10-20 05:40:00|63898.2|63878.2|63907.7|63887.7|63910.3|63890.9|63897.5|63877.5|557
1634708700000|2021-10-20 05:45:00|63907.9|63887.9|63906.6|63886.6|63910.8|63890.8|63903.1|63884.3|509
1634709000000|2021-10-20 05:50:00|63906.5|63886.5|63899.9|63879.9|63907.2|63887.2|63896.6|63876.6|478
1634709300000|2021-10-20 05:55:00|63900.1|63880.1|63906.5|63886.5|63907.5|63887.5|63889.9|63870.9|621
1634709600000|2021-10-20 06:00:00|63906.4|63886.4|63910.5|63890.5|63913.7|63893.7|63898.6|63878.7|757
1634709900000|2021-10-20 06:05:00|63910.3|63890.3|63904.6|63884.6|63916.7|63896.7|63901.3|63881.8|661
1634710200000|2021-10-20 06:10:00|63905|63885|63915.3|63895.3|63928.3|63909.5|63905|63885|798
1634710500000|2021-10-20 06:15:00|63914.9|63894.9|63932.5|63912.5|63932.9|63915.3|63911.6|63892.6|759
1634710800000|2021-10-20 06:20:00|63933|63913|63919.2|63899.2|63933|63913.7|63913.1|63895.4|736
1634711100000|2021-10-20 06:25:00|63919.9|63899.9|63926.5|63911.5|63929.5|63911.9|63913.1|63894.1|795
1634711400000|2021-10-20 06:30:00|63926.9|63911.9|63938.4|63923.4|63941.3|63926.3|63921.6|63905.9|719
1634711700000|2021-10-20 06:35:00|63938.7|63923.7|63932|63917|63940.5|63925.5|63928.4|63912.9|698
1634712000000|2021-10-20 06:40:00|63931.8|63916.8|63932.1|63917.1|63933.5|63918.5|63921.1|63906.1|643
1634712300000|2021-10-20 06:45:00|63932|63917|63932.5|63917.5|63937.8|63922.8|63929.2|63914.2|622
1634712600000|2021-10-20 06:50:00|63932.3|63917.3|63945.3|63930.3|63950.4|63931.9|63930.7|63914.2|591
1634712900000|2021-10-20 06:55:00|63947.7|63927.7|63937.1|63922.1|63955.5|63936.9|63933.9|63916.3|851
1634713200000|2021-10-20 07:00:00|63937.4|63922.4|63944.8|63929.8|63950.1|63932|63926.7|63911.7|898
1634713500000|2021-10-20 07:05:00|63945.1|63930.1|63973|63958|63974.8|63958.8|63945|63930|819
1634713800000|2021-10-20 07:10:00|63973.1|63958.1|63991.6|63971.6|63996.2|63981.2|63973.1|63958.1|828
1634714100000|2021-10-20 07:15:00|63991.8|63971.8|63990.4|63975.4|63994.6|63979.6|63974.7|63959.5|795
1634714400000|2021-10-20 07:20:00|63990.2|63975.2|63975.9|63955.9|63994.1|63977.9|63973.5|63955.9|847
1634714700000|2021-10-20 07:25:00|63973.5|63958.5|64011.5|63996.5|64019.8|63999.8|63972.7|63955|804
1634715000000|2021-10-20 07:30:00|64013.3|63993.3|64033.2|64013.2|64036.9|64020.1|64010.7|63992.5|853
1634715300000|2021-10-20 07:35:00|64031.3|64016.3|64051.9|64036.9|64057.5|64042.5|64031.3|64016.3|773
1634715600000|2021-10-20 07:40:00|64051.5|64036.5|64049|64034|64057.8|64041.6|64036.7|64018.7|792
1634715900000|2021-10-20 07:45:00|64048.5|64033.5|64032.7|64017.7|64051.3|64034.4|64032.7|64016.4|683
1634716200000|2021-10-20 07:50:00|64034|64019|64017.2|64002.2|64035|64019|64017.1|63998.9|684
1634716500000|2021-10-20 07:55:00|64018|64003|64016|64001|64028.7|64010.3|64007.1|63989.7|801
1634716800000|2021-10-20 08:00:00|64015.1|64000.1|64005.8|63990.8|64018.7|64000.1|64003.7|63985.8|747
1634717100000|2021-10-20 08:05:00|64006.9|63991.9|64010.5|63995.5|64014.6|63999.6|64005.1|63988.1|635
1634717400000|2021-10-20 08:10:00|64010.6|63995.6|64013.8|63998.8|64014.2|63999.2|64005.3|63988.1|726
1634717700000|2021-10-20 08:15:00|64013.7|63998.7|64018.5|64003.5|64031.5|64016.5|64007.5|63992.5|686
1634718000000|2021-10-20 08:20:00|64018.7|64003.7|64004.5|63984.5|64019.5|64003.7|63999.8|63982.6|714
1634718300000|2021-10-20 08:25:00|64004.6|63984.6|63991|63976|64007.3|63990.4|63989.8|63972.4|730
1634718600000|2021-10-20 08:30:00|63991.4|63976.4|63991|63976|64000.6|63985.1|63988.2|63971.1|649
1634718900000|2021-10-20 08:35:00|63991.5|63976.5|63992|63977|64007.6|63990.9|63985.9|63970.9|751
1634719200000|2021-10-20 08:40:00|63992.1|63977.1|63992.6|63977.6|63996.1|63981.1|63983.3|63968.3|714
1634719500000|2021-10-20 08:45:00|63992.5|63977.5|63988.4|63973.4|64001.1|63986.1|63986.6|63971.6|646
1634719800000|2021-10-20 08:50:00|63988.2|63973.2|64015.1|64000.1|64015.9|64000.9|63988.2|63973.2|665
1634720100000|2021-10-20 08:55:00|64014.9|63999.9|64007|63992|64018.4|64003.4|64001.5|63986.5|697
1634720400000|2021-10-20 09:00:00|64007.8|63992.8|64003.1|63988.1|64011.2|63994.3|64000|63985|661
1634720700000|2021-10-20 09:05:00|64003|63988|63998.2|63983.2|64010.6|63990.7|63996.9|63981.4|609
1634721000000|2021-10-20 09:10:00|63998.3|63983.3|64003.8|63988.8|64004.7|63989.2|63996.6|63979.9|560
1634721300000|2021-10-20 09:15:00|64003.6|63988.6|64003.1|63988.1|64006.7|63990.8|63996.5|63979.6|561
1634721600000|2021-10-20 09:20:00|64002.7|63987.7|64007.6|63992.6|64019.4|64002.4|64001.6|63986.6|563
1634721900000|2021-10-20 09:25:00|64007.7|63992.7|64022.8|64002.8|64023.2|64005.7|64006.6|63989.6|573
1634722200000|2021-10-20 09:30:00|64023|64003|64021.9|64006.9|64023.6|64007.1|64013.3|63997.1|585
1634722500000|2021-10-20 09:35:00|64022|64007|64017.9|64002.9|64034.6|64015.9|64016.1|63998.4|692
1634722800000|2021-10-20 09:40:00|64017.7|64002.7|64017|63997|64022.2|64004.1|64012.4|63995.3|665
1634723100000|2021-10-20 09:45:00|64017.6|63997.6|64008.5|63993.5|64017.9|63999.6|64002.4|63987.4|615
1634723400000|2021-10-20 09:50:00|64008.8|63993.8|64025.4|64005.4|64028.5|64010.3|64008.5|63993.5|558
1634723700000|2021-10-20 09:55:00|64025.5|64005.5|64014|63999|64026.4|64008.2|64014|63996.8|579
1634724000000|2021-10-20 10:00:00|64014.3|63999.3|64025|64005|64025.3|64005.3|64011.3|63996.3|623
1634724300000|2021-10-20 10:05:00|64025.5|64005.5|64019.2|64004.2|64027.5|64010.8|64011.2|63994.5|678
1634724600000|2021-10-20 10:10:00|64018.8|64003.8|64031.7|64016.7|64031.8|64016.8|64013.4|63998.4|697
1634724900000|2021-10-20 10:15:00|64031.5|64016.5|64017.5|64002.5|64035|64019.6|64016.2|64001.2|676
1634725200000|2021-10-20 10:20:00|64017.4|64002.4|64018.2|64003.2|64029.7|64014.7|64013.8|63998.8|739
1634725500000|2021-10-20 10:25:00|64018.4|64003.4|64006.1|63986.1|64018.5|64003.5|63993.2|63975.8|668
1634725800000|2021-10-20 10:30:00|64003.1|63988.1|64003.1|63988.1|64009.4|63992.4|63996.5|63979.3|714
1634726100000|2021-10-20 10:35:00|64003.6|63988.6|64000|63985|64009|63994|63994.8|63979.8|581
1634726400000|2021-10-20 10:40:00|64000.1|63985.1|63988.4|63973.4|64004.1|63989.1|63986.9|63971.9|531
1634726700000|2021-10-20 10:45:00|63988.7|63973.7|63986.9|63971.9|63993.9|63978.9|63978.5|63963.5|603
1634727000000|2021-10-20 10:50:00|63987|63972|63975.4|63960.4|63990.4|63975.4|63972|63955.2|596
1634727300000|2021-10-20 10:55:00|63975.5|63960.5|63965|63950|63975.5|63960.5|63958.2|63942.7|646
1634727600000|2021-10-20 11:00:00|63965.2|63950.2|63969.4|63954.4|63971.3|63956.3|63961.3|63944.5|621
1634727900000|2021-10-20 11:05:00|63969.7|63954.7|63959.2|63944.2|63970.8|63955.8|63958.2|63942.9|553
1634728200000|2021-10-20 11:10:00|63960.3|63945.3|63956.2|63941.2|63966.5|63947.7|63950.2|63935.2|596
1634728500000|2021-10-20 11:15:00|63956.8|63941.8|63975.8|63960.8|63975.8|63960.8|63956.1|63941.1|566
1634728800000|2021-10-20 11:20:00|63975.4|63960.4|63981.2|63966.2|63983|63967|63973.2|63956.2|577
1634729100000|2021-10-20 11:25:00|63981.4|63966.4|63994.8|63979.8|63999.2|63984.2|63979|63962.8|621
1634729400000|2021-10-20 11:30:00|63994.6|63979.6|63981.4|63966.4|63994.7|63979.7|63977.7|63962.7|609
1634729700000|2021-10-20 11:35:00|63982.3|63967.3|63975.1|63960.1|63982.3|63967.3|63971.9|63956.9|555
1634730000000|2021-10-20 11:40:00|63979.8|63959.8|63984.7|63969.7|63999.2|63981.2|63974.6|63957.5|667
1634730300000|2021-10-20 11:45:00|63984.6|63969.6|64000.9|63985.9|64001.3|63985.9|63981.3|63964.3|586
1634730600000|2021-10-20 11:50:00|64004.4|63984.4|64011.8|63996.8|64015.4|63998.4|63999.9|63982|681
1634730900000|2021-10-20 11:55:00|64012.2|63997.2|64024.2|64009.2|64027|64012|64007.6|63992.6|743
1634731200000|2021-10-20 12:00:00|64023.2|64008.2|64010|63995|64026.9|64011.9|64007|63990.7|832
1634731500000|2021-10-20 12:05:00|64010.2|63995.2|64018.5|64003.5|64033.1|64015.3|64008|63993|771
1634731800000|2021-10-20 12:10:00|64018.4|64003.4|64019.5|63999.5|64028.4|64011|64007.2|63989.9|803
1634732100000|2021-10-20 12:15:00|64019.6|63999.6|63993.6|63978.6|64021.1|64005.3|63993.6|63978.6|783
1634732400000|2021-10-20 12:20:00|63994.7|63979.7|63978.1|63963.1|64000.1|63983.3|63973.4|63958.4|783
1634732700000|2021-10-20 12:25:00|63978.7|63963.7|63971|63956|63982.6|63967.6|63969.3|63953.1|688
1634733000000|2021-10-20 12:30:00|63971.9|63956.9|63961|63941|63977.8|63960|63958.9|63941|777
1634733300000|2021-10-20 12:35:00|63961.5|63941.5|63933.3|63918.3|63961.8|63943.2|63932.4|63915.5|815
1634733600000|2021-10-20 12:40:00|63933.1|63918.1|63933.1|63918.1|63947.4|63929.9|63925.7|63908.8|845
1634733900000|2021-10-20 12:45:00|63933|63918|63927.9|63912.9|63938.9|63921.1|63912.7|63896.4|791
1634734200000|2021-10-20 12:50:00|63927.8|63912.8|63918.4|63903.4|63932|63913.7|63912.6|63895.4|726
1634734500000|2021-10-20 12:55:00|63918.8|63903.8|63936.7|63921.7|63940.5|63923.3|63913.9|63898.8|831
1634734800000|2021-10-20 13:00:00|63936.8|63921.8|63939.8|63924.8|63950.5|63935.5|63934.3|63919.3|800
1634735100000|2021-10-20 13:05:00|63940.2|63925.2|63932.1|63917.1|63940.2|63925.2|63924.7|63908.1|795
1634735400000|2021-10-20 13:10:00|63932|63917|63919.3|63904.3|63937.4|63920.8|63916|63901|709
1634735700000|2021-10-20 13:15:00|63919.9|63904.9|63937.2|63922.2|63939.8|63922.5|63917.3|63900.3|757
1634736000000|2021-10-20 13:20:00|63937.7|63922.7|63920.8|63905.8|63946.1|63928.3|63918|63900.6|833
1634736300000|2021-10-20 13:25:00|63921.8|63906.8|63931.4|63916.4|63934.6|63919.6|63918.7|63903.7|768
1634736600000|2021-10-20 13:30:00|63932.5|63917.5|63932.7|63917.7|63953|63935.8|63921.3|63902.9|907
1634736900000|2021-10-20 13:35:00|63932.5|63917.5|63901.3|63886.3|63934.7|63919.7|63894.5|63877.8|845
1634737200000|2021-10-20 13:40:00|63901.2|63886.2|63908.6|63893.6|63912.1|63897.1|63893.4|63878.4|837
1634737500000|2021-10-20 13:45:00|63909.5|63894.5|63915.2|63900.2|63936.7|63919.2|63909.3|63894.3|861
1634737800000|2021-10-20 13:50:00|63915|63900|63920.9|63905.9|63930.4|63913.9|63903.8|63888.8|844
1634738100000|2021-10-20 13:55:00|63921.1|63906.1|63886.3|63871.3|63921.4|63906.4|63884.7|63869.7|846
1634738400000|2021-10-20 14:00:00|63885.9|63870.9|63888.9|63873.9|63916.8|63899.3|63884.4|63866.3|840
1634738700000|2021-10-20 14:05:00|63889.7|63874.7|63896.3|63881.3|63900.8|63884.4|63887.6|63871.3|854
1634739000000|2021-10-20 14:10:00|63896|63881|63901.3|63886.3|63907.2|63889.7|63890|63875|775
1634739300000|2021-10-20 14:15:00|63904|63884|63895.2|63875.2|63905.8|63889.3|63888.4|63871|713
1634739600000|2021-10-20 14:20:00|63895.8|63875.8|63892.7|63877.7|63898.3|63882.3|63885.2|63867.7|679
1634739900000|2021-10-20 14:25:00|63892.8|63877.8|63886.1|63871.1|63900|63884.6|63881.4|63866.4|813
1634740200000|2021-10-20 14:30:00|63885.7|63870.7|63888.1|63873.1|63889.9|63874.9|63874.3|63859.3|863
1634740500000|2021-10-20 14:35:00|63887.4|63872.4|63900|63885|63905.9|63890.9|63887.3|63872.3|776
1634740800000|2021-10-20 14:40:00|63899.8|63884.8|63895.8|63880.8|63903.6|63888.6|63889.4|63874.4|734
1634741100000|2021-10-20 14:45:00|63896.1|63881.1|63897|63882|63899.5|63884.5|63878.4|63861.4|793
1634741400000|2021-10-20 14:50:00|63896.4|63881.4|63885.2|63865.2|63896.4|63881.4|63871.6|63856.6|760
1634741700000|2021-10-20 14:55:00|63883.8|63868.8|63889.9|63874.9|63897.6|63881.5|63866|63847.7|959
1634742000000|2021-10-20 15:00:00|63890.1|63875.1|63897.8|63882.8|63907.4|63890.9|63880.4|63862.8|864
1634742300000|2021-10-20 15:05:00|63898.3|63883.3|63895.2|63880.2|63911.3|63894.6|63892.5|63875.2|804
1634742600000|2021-10-20 15:10:00|63895.9|63880.9|63902.6|63882.6|63903.3|63885.3|63889.3|63872.2|700
1634742900000|2021-10-20 15:15:00|63900|63885|63899.6|63884.6|63904.7|63889.5|63889.2|63874.2|784
1634743200000|2021-10-20 15:20:00|63899.8|63884.8|63910|63895|63913.4|63895.7|63895.9|63880.9|786
1634743500000|2021-10-20 15:25:00|63909.9|63894.9|63908.8|63893.8|63915.4|63898.3|63895.1|63880.1|787
1634743800000|2021-10-20 15:30:00|63908.7|63893.7|63906.8|63891.8|63910.2|63894.1|63893.7|63878.6|758
1634744100000|2021-10-20 15:35:00|63907.7|63892.7|63901.6|63886.6|63908.8|63893.7|63897.1|63880.8|697
1634744400000|2021-10-20 15:40:00|63901.5|63886.5|63906.4|63891.4|63911.3|63894.9|63900.7|63883.5|625
1634744700000|2021-10-20 15:45:00|63906.1|63891.1|63917.2|63897.2|63922|63903.2|63906.1|63890|655
1634745000000|2021-10-20 15:50:00|63917.1|63897.1|63904.6|63889.6|63919.1|63901.6|63895|63879.8|648
1634745300000|2021-10-20 15:55:00|63907.8|63887.8|63912.7|63897.7|63918.6|63900.9|63902.5|63884.8|615
1634745600000|2021-10-20 16:00:00|63913.1|63898.1|63906.8|63886.8|63917.6|63902.3|63892.9|63872.9|731
1634745900000|2021-10-20 16:05:00|63906.9|63886.9|63899.4|63884.4|63911.8|63894|63896.6|63879.1|459
1634746200000|2021-10-20 16:10:00|63899.6|63884.6|63896.7|63881.7|63902.4|63885.1|63895|63878.8|500
1634746500000|2021-10-20 16:15:00|63896.8|63881.8|63900|63885|63916.2|63898.7|63896.4|63879.2|515
1634746800000|2021-10-20 16:20:00|63899.9|63884.9|63883.1|63863.1|63900.1|63885.1|63880.6|63862.7|574
1634747100000|2021-10-20 16:25:00|63882.8|63862.8|63877.6|63862.6|63883.1|63865.4|63869.6|63853.8|715
1634747400000|2021-10-20 16:30:00|63876.9|63861.9|63855.4|63835.4|63879.5|63863.3|63849.7|63830.8|707
1634747700000|2021-10-20 16:35:00|63855.8|63835.8|63850.2|63830.2|63855.8|63838.9|63831.6|63813.2|704
1634748000000|2021-10-20 16:40:00|63848.4|63833.4|63860.4|63845.4|63862.6|63845.4|63840.1|63822.6|633
1634748300000|2021-10-20 16:45:00|63860.6|63845.6|63851.7|63831.7|63865.6|63846.3|63845.6|63828.1|650
1634748600000|2021-10-20 16:50:00|63851.5|63831.5|63836.9|63821.9|63853.6|63835.1|63836.5|63821.5|587
1634748900000|2021-10-20 16:55:00|63837.1|63822.1|63843.6|63823.6|63844|63825.8|63832.5|63815.1|598
1634749200000|2021-10-20 17:00:00|63843.5|63823.5|63851.7|63836.7|63860|63840|63832.7|63813.2|875
1634749500000|2021-10-20 17:05:00|63854|63839|63856.5|63841.5|63860.2|63842.7|63845.2|63827.3|750
1634749800000|2021-10-20 17:10:00|63856.7|63841.7|63854|63834|63863.9|63846.3|63849.8|63832.2|726
1634750100000|2021-10-20 17:15:00|63853.6|63833.6|63851.9|63836.9|63856.7|63839|63846|63828.7|681
1634750400000|2021-10-20 17:20:00|63852|63837|63867.2|63852.2|63869.3|63853|63851.7|63834.5|647
1634750700000|2021-10-20 17:25:00|63867.1|63852.1|63861.8|63846.8|63874.5|63857.4|63857|63839.4|644
1634751000000|2021-10-20 17:30:00|63861.7|63846.7|63861.4|63841.4|63864.8|63849.8|63855.6|63838.3|549
1634751300000|2021-10-20 17:35:00|63861.7|63841.7|63837.8|63822.8|63861.7|63843.5|63825.8|63809.3|671
1634751600000|2021-10-20 17:40:00|63837.7|63822.7|63844|63829|63847.1|63830.7|63837.6|63822|538
1634751900000|2021-10-20 17:45:00|63843.8|63828.8|63860.6|63840.6|63861.3|63841.3|63839.7|63823.1|615
1634752200000|2021-10-20 17:50:00|63860.8|63840.8|63857.2|63842.2|63862.8|63844.8|63852.6|63835.9|619
1634752500000|2021-10-20 17:55:00|63857|63842|63862|63842|63874.4|63856.7|63856.9|63839.5|708
1634752800000|2021-10-20 18:00:00|63862.3|63842.3|63864.1|63844.1|63870.4|63852.3|63856.3|63840.9|694
1634753100000|2021-10-20 18:05:00|63864.2|63844.2|63847.9|63827.9|63864.2|63847|63842.7|63825.4|494
1634753400000|2021-10-20 18:10:00|63847.7|63827.7|63841.8|63826.8|63856|63838.6|63841.3|63823.9|514
1634753700000|2021-10-20 18:15:00|63841.7|63826.7|63847.7|63832.7|63854|63835.8|63839|63823|458
1634754000000|2021-10-20 18:20:00|63847.8|63832.8|63846.2|63831.2|63852.1|63835.8|63842.3|63825.6|477
1634754300000|2021-10-20 18:25:00|63846|63831|63848.9|63833.9|63854.3|63836.9|63845.8|63828.5|488
1634754600000|2021-10-20 18:30:00|63848.8|63833.8|63849.2|63834.2|63854.2|63836.7|63842.8|63825.5|509
1634754900000|2021-10-20 18:35:00|63849.1|63834.1|63841.9|63826.9|63860.5|63840.7|63840.7|63823.1|542
1634755200000|2021-10-20 18:40:00|63842.1|63827.1|63836.9|63821.9|63845.6|63827.1|63834.2|63817.1|534
1634755500000|2021-10-20 18:45:00|63839.6|63819.6|63838.1|63818.1|63853.6|63835.9|63835.2|63815.5|568
1634755800000|2021-10-20 18:50:00|63837.5|63817.5|63838.2|63818.2|63841.2|63823.4|63833.4|63815.8|600
1634756100000|2021-10-20 18:55:00|63838.1|63818.1|63843.6|63828.6|63847.8|63829.6|63832.4|63814.6|687
1634756400000|2021-10-20 19:00:00|63847.3|63827.3|63851.7|63836.7|63857.1|63839.1|63836.8|63821.4|654
1634756700000|2021-10-20 19:05:00|63851.8|63836.8|63855.4|63840.4|63863.4|63845.4|63850.2|63831.1|602
1634757000000|2021-10-20 19:10:00|63855.6|63840.6|63862.3|63842.3|63864.4|63846.9|63850.9|63833.5|464
1634757300000|2021-10-20 19:15:00|63862.2|63842.2|63873.2|63853.2|63873.8|63855.3|63858.7|63841.6|480
1634757600000|2021-10-20 19:20:00|63873.4|63853.4|63871.7|63851.7|63875.6|63857.4|63865.2|63847.2|465
1634757900000|2021-10-20 19:25:00|63871.6|63851.6|63862.2|63847.2|63872.4|63854.4|63861.7|63844.5|478
1634758200000|2021-10-20 19:30:00|63862.6|63847.6|63858.6|63843.6|63865.4|63847.8|63853.1|63835.6|526
1634758500000|2021-10-20 19:35:00|63860.9|63840.9|63867.3|63852.3|63870.5|63852.8|63857.8|63840.6|565
1634758800000|2021-10-20 19:40:00|63867.5|63852.5|63865.1|63845.1|63873.5|63856.3|63860.8|63843.8|599
1634759100000|2021-10-20 19:45:00|63864.7|63844.7|63864.9|63849.9|63870.1|63853.3|63860.5|63843.4|524
1634759400000|2021-10-20 19:50:00|63865.2|63850.2|63872|63857|63877.6|63859.5|63863.9|63846.1|532
1634759700000|2021-10-20 19:55:00|63872.1|63857.1|63864.6|63844.6|63879.7|63862.5|63862.6|63843.1|686
1634760000000|2021-10-20 20:00:00|63863.5|63843.5|63876|63856|63877.3|63857.3|63861.5|63842.8|495
1634760300000|2021-10-20 20:05:00|63875.9|63855.9|63876.2|63856.2|63877.7|63857.7|63869.5|63849.5|296
1634760600000|2021-10-20 20:10:00|63876.6|63856.6|63871|63851|63876.9|63856.9|63869.7|63849.7|240
1634760900000|2021-10-20 20:15:00|63871.1|63851.1|63873|63853|63873.6|63853.6|63870.9|63850.9|204
1634761200000|2021-10-20 20:20:00|63872.9|63852.9|63878.5|63858.5|63878.7|63858.7|63872.7|63852.7|240
1634761500000|2021-10-20 20:25:00|63878.7|63858.7|63882.1|63862.1|63882.9|63862.9|63878.1|63858.1|265
1634761800000|2021-10-20 20:30:00|63882.5|63862.5|63886.1|63866.1|63887.2|63867.2|63882.5|63862.5|331
1634762100000|2021-10-20 20:35:00|63886.2|63866.2|63885.7|63865.7|63886.9|63866.9|63884.8|63864.8|148
1634762400000|2021-10-20 20:40:00|63885.8|63865.8|63884|63864|63889.9|63869.9|63883.3|63863.3|261
1634762700000|2021-10-20 20:45:00|63884.1|63864.1|63883.8|63863.8|63885.4|63865.4|63881.4|63861.4|260
1634763000000|2021-10-20 20:50:00|63883.6|63863.6|63874.3|63854.3|63883.8|63863.8|63872.3|63852.3|402
1634763300000|2021-10-20 20:55:00|63873|63853|63887.5|63833.2|63887.6|63857.9|63870.7|63830.5|326
1634763600000|2021-10-20 21:00:00|63888|63839.3|63915|63827.1|63917.3|63840.8|63870.5|63811.9|82
1634763900000|2021-10-20 21:05:00|63917.3|63825.3|63875.2|63829.9|63917.3|63835.5|63873.9|63805.5|178
1634764200000|2021-10-20 21:10:00|63879.2|63823.9|63897.9|63833.6|63898.5|63838.1|63876.1|63818.9|164
1634764500000|2021-10-20 21:15:00|63898.5|63833.1|63895.9|63827.7|63905.9|63838.4|63885.4|63827.3|104
1634764800000|2021-10-20 21:20:00|63894|63824.3|63903.7|63827.6|63904.2|63837.6|63877.6|63807.6|99
1634765100000|2021-10-20 21:25:00|63882.6|63839|63886.2|63842.1|63899.6|63851.3|63876|63823.3|168
1634765400000|2021-10-20 21:30:00|63885|63844.7|63888.9|63856.5|63903.6|63863|63881.9|63835.8|255
1634765700000|2021-10-20 21:35:00|63889.8|63858.3|63882.4|63859|63895.3|63863.8|63878.5|63850.7|208
1634766000000|2021-10-20 21:40:00|63881.7|63857.7|63886|63862.4|63887.9|63864.8|63879.5|63848.6|165
1634766300000|2021-10-20 21:45:00|63885.4|63859|63886.6|63860.6|63893|63865|63882.2|63854.9|201
1634766600000|2021-10-20 21:50:00|63884.2|63862.5|63883.3|63863.3|63889.1|63864.3|63882.2|63856.6|186
1634766900000|2021-10-20 21:55:00|63885.4|63860.5|63884.4|63864.4|63890.3|63865.1|63883.2|63857|199
1634767200000|2021-10-20 22:00:00|63884.3|63864.3|63866.1|63846.1|63887|63864.3|63863.7|63843.7|461
1634767500000|2021-10-20 22:05:00|63865.9|63845.9|63866.4|63846.4|63869.4|63849.4|63863.5|63843.6|212
1634767800000|2021-10-20 22:10:00|63866.6|63846.6|63866.2|63846.2|63869.1|63850.6|63865.4|63846|186
1634768100000|2021-10-20 22:15:00|63866.8|63846.8|63864|63844|63868.5|63848.5|63862.7|63842.7|201
1634768400000|2021-10-20 22:20:00|63865.1|63845.1|63869.9|63849.9|63870.3|63850.3|63861.1|63841.1|226
1634768700000|2021-10-20 22:25:00|63869.4|63849.4|63873.5|63853.5|63876.5|63856.5|63869.4|63849.4|381
1634769000000|2021-10-20 22:30:00|63873.4|63853.4|63872.6|63852.6|63873.5|63853.5|63871.3|63851.3|149
1634769300000|2021-10-20 22:35:00|63872.5|63852.5|63860.7|63840.7|63872.7|63852.7|63858.6|63838.6|271
1634769600000|2021-10-20 22:40:00|63861.4|63841.4|63860.9|63840.9|63862.3|63842.7|63857.3|63838.4|159
1634769900000|2021-10-20 22:45:00|63861.2|63841.2|63863.7|63843.7|63864.7|63844.7|63860.2|63840.2|198
1634770200000|2021-10-20 22:50:00|63864|63844|63864.8|63844.8|63867.6|63847.6|63860.4|63840.4|226
1634770500000|2021-10-20 22:55:00|63865.1|63845.1|63866.8|63846.8|63867.6|63847.6|63863.2|63843.2|192
1634770800000|2021-10-20 23:00:00|63866.5|63846.5|63863.9|63843.9|63870|63850|63863.5|63843.5|291
1634771100000|2021-10-20 23:05:00|63865.2|63845.2|63863.9|63843.9|63867.1|63847.1|63863.1|63843.1|183
1634771400000|2021-10-20 23:10:00|63863.8|63843.8|63866.7|63846.7|63867.3|63847.3|63863.5|63843.5|172
1634771700000|2021-10-20 23:15:00|63866.9|63846.9|63864.1|63844.1|63867.1|63847.1|63858.4|63838.4|258
1634772000000|2021-10-20 23:20:00|63864.3|63844.3|63858.9|63838.9|63865.4|63845.4|63858.4|63838.4|259
1634772300000|2021-10-20 23:25:00|63858.8|63838.8|63855.1|63835.1|63861.8|63841.8|63854.7|63834.7|209
1634772600000|2021-10-20 23:30:00|63855.5|63835.5|63856.3|63836.3|63858.9|63838.9|63855.1|63835.1|210
1634772900000|2021-10-20 23:35:00|63856.4|63836.4|63858.7|63838.7|63859.9|63839.9|63855.6|63835.6|207
1634773200000|2021-10-20 23:40:00|63858.8|63838.8|63845|63825|63859.2|63839.2|63842.5|63822.5|294
1634773500000|2021-10-20 23:45:00|63844.9|63824.9|63844.4|63824.4|63845.7|63825.7|63841.8|63821.8|270
1634773800000|2021-10-20 23:50:00|63843.7|63823.7|63853.8|63833.8|63856.4|63836.4|63842.4|63822.4|354
1634774100000|2021-10-20 23:55:00|63854|63834|63864.6|63844.6|63865.3|63845.3|63853.4|63833.4|334
1634774400000|2021-10-21 00:00:00|63865.1|63845.1|63866.5|63846.5|63873|63853|63862.9|63842.9|611
1634774700000|2021-10-21 00:05:00|63866.3|63846.3|63853.1|63833.1|63869.2|63849.2|63850.9|63831.9|459
1634775000000|2021-10-21 00:10:00|63853.3|63833.3|63858.6|63838.6|63858.7|63838.7|63846.9|63827.1|425
1634775300000|2021-10-21 00:15:00|63858.3|63838.3|63855.5|63835.5|63864.6|63844.6|63854.4|63834.5|482
1634775600000|2021-10-21 00:20:00|63855.6|63835.6|63845.1|63825.1|63857.2|63837.2|63842.1|63822.7|480
1634775900000|2021-10-21 00:25:00|63845|63825|63845.4|63825.4|63850.4|63830.4|63840|63820|461
1634776200000|2021-10-21 00:30:00|63845.3|63825.3|63857.1|63837.1|63858.7|63838.7|63843.9|63823.9|477
1634776500000|2021-10-21 00:35:00|63857|63837|63856.9|63836.9|63859|63840.3|63851.5|63831.5|462
1634776800000|2021-10-21 00:40:00|63856.8|63836.8|63845.6|63825.6|63859.9|63839.9|63844.3|63824.3|488
1634777100000|2021-10-21 00:45:00|63845.7|63825.7|63839.3|63819.3|63846.4|63826.4|63836.4|63816.4|483
1634777400000|2021-10-21 00:50:00|63839.1|63819.1|63847.7|63832.7|63852.8|63832.9|63832.6|63813.6|604
1634777700000|2021-10-21 00:55:00|63847.5|63832.5|63842.1|63822.1|63854.7|63836.2|63837.7|63817.7|646
1634778000000|2021-10-21 01:00:00|63841.7|63821.7|63844.2|63824.2|63851.3|63831.3|63837.8|63819.2|657
1634778300000|2021-10-21 01:05:00|63844.1|63824.1|63846.2|63826.2|63847.9|63827.9|63836.7|63816.7|630
1634778600000|2021-10-21 01:10:00|63846.1|63826.1|63846|63826|63850|63830|63840.4|63821|532
1634778900000|2021-10-21 01:15:00|63846.2|63826.2|63845.8|63825.8|63850|63830|63836|63816|614
1634779200000|2021-10-21 01:20:00|63845.1|63825.1|63841.9|63821.9|63850.6|63830.6|63838.8|63818.8|642
1634779500000|2021-10-21 01:25:00|63842.1|63822.1|63846.2|63826.2|63850.6|63830.6|63838.2|63818.2|512
1634779800000|2021-10-21 01:30:00|63846|63826|63839.4|63819.4|63846.9|63828.8|63839|63819|532
1634780100000|2021-10-21 01:35:00|63838.8|63818.8|63816.3|63796.3|63842.1|63822.1|63816.3|63796.3|670
1634780400000|2021-10-21 01:40:00|63816.5|63796.5|63812.1|63792.1|63816.5|63796.5|63805.8|63786.1|601
1634780700000|2021-10-21 01:45:00|63812.2|63792.2|63817.6|63797.6|63824.1|63806.1|63811.4|63791.4|513
1634781000000|2021-10-21 01:50:00|63817.7|63797.7|63820|63800|63821|63802.8|63812.3|63792.3|545
1634781300000|2021-10-21 01:55:00|63820.1|63800.1|63817.5|63797.5|63824.7|63804.8|63811.7|63792.7|630
1634781600000|2021-10-21 02:00:00|63817.6|63797.6|63820.5|63800.5|63821.6|63801.6|63808.6|63788.6|544
1634781900000|2021-10-21 02:05:00|63820.8|63800.8|63807.6|63787.6|63821.4|63801.4|63807.5|63787.5|543
1634782200000|2021-10-21 02:10:00|63807.9|63787.9|63803.5|63783.5|63812.7|63792.7|63797.5|63777.8|617
1634782500000|2021-10-21 02:15:00|63804|63784|63807.4|63787.4|63812|63794.2|63804|63784|555
1634782800000|2021-10-21 02:20:00|63806.5|63786.5|63806|63786|63811.5|63792.2|63803.5|63783.5|408
1634783100000|2021-10-21 02:25:00|63806.3|63786.3|63798.9|63778.9|63809.4|63789.4|63796.7|63777.7|495
1634783400000|2021-10-21 02:30:00|63798.3|63778.3|63798.9|63778.9|63803.7|63783.7|63798|63778.3|384
1634783700000|2021-10-21 02:35:00|63799.1|63779.1|63791.1|63771.1|63800.4|63780.4|63789|63769|527
1634784000000|2021-10-21 02:40:00|63791|63771|63790.5|63770.5|63797.9|63777.9|63788.9|63768.9|520
1634784300000|2021-10-21 02:45:00|63790.9|63770.9|63796.8|63776.8|63799|63779|63788.3|63769.5|516
1634784600000|2021-10-21 02:50:00|63796.9|63776.9|63799|63779|63802.7|63784|63796|63776|475
1634784900000|2021-10-21 02:55:00|63798.8|63778.8|63803.9|63783.9|63806.4|63786.4|63797.7|63778.8|544
1634785200000|2021-10-21 03:00:00|63804|63784|63786.7|63766.7|63804.1|63784.1|63782.2|63762.2|458
1634785500000|2021-10-21 03:05:00|63786.4|63766.4|63790.7|63770.7|63796.5|63776.5|63784|63765.2|534
1634785800000|2021-10-21 03:10:00|63790.8|63770.8|63795.3|63775.3|63796.3|63776.3|63789.9|63769.9|487
1634786100000|2021-10-21 03:15:00|63795.4|63775.4|63801.7|63781.7|63803.4|63783.4|63794.4|63774.4|471
1634786400000|2021-10-21 03:20:00|63801.6|63781.6|63797.7|63777.7|63802.1|63782.1|63796|63776|394
1634786700000|2021-10-21 03:25:00|63797.8|63777.8|63797.8|63777.8|63802.9|63783|63796.7|63777.3|433
1634787000000|2021-10-21 03:30:00|63797.9|63777.9|63802.8|63782.8|63806.5|63786.5|63797.8|63777.8|350
1634787300000|2021-10-21 03:35:00|63802.9|63782.9|63803.6|63783.6|63806.5|63788.6|63799.5|63780.2|366
1634787600000|2021-10-21 03:40:00|63803.2|63783.2|63806.5|63786.5|63809.8|63791.9|63801.2|63783.1|409
1634787900000|2021-10-21 03:45:00|63806.4|63786.4|63803|63783|63809.6|63789.6|63797.7|63780.5|350
1634788200000|2021-10-21 03:50:00|63802.9|63782.9|63798.3|63778.3|63804.2|63784.2|63797.5|63778|463
1634788500000|2021-10-21 03:55:00|63798.5|63778.5|63797.9|63777.9|63799.5|63781.7|63794|63774|448
1634788800000|2021-10-21 04:00:00|63797.6|63777.6|63810.1|63790.1|63810.9|63790.9|63794.1|63774.9|588
1634789100000|2021-10-21 04:05:00|63809.9|63789.9|63835|63815|63838.2|63818.2|63809.2|63789.2|724
1634789400000|2021-10-21 04:10:00|63834.9|63814.9|63844.5|63824.5|63845.3|63825.3|63820.2|63800.2|804
1634789700000|2021-10-21 04:15:00|63844|63824|63843.9|63823.9|63853.8|63833.8|63842.3|63822.3|792
1634790000000|2021-10-21 04:20:00|63843.6|63823.6|63848.5|63828.5|63850.2|63830.2|63841.1|63821.1|652
1634790300000|2021-10-21 04:25:00|63848.3|63828.3|63851.5|63831.5|63854.4|63834.4|63843.9|63823.9|609
1634790600000|2021-10-21 04:30:00|63850|63830|63845.2|63825.2|63855.7|63835.7|63843.5|63823.5|694
1634790900000|2021-10-21 04:35:00|63845.7|63825.7|63855.4|63835.4|63859.1|63839.1|63845.6|63825.6|716
1634791200000|2021-10-21 04:40:00|63855.2|63835.2|63860.8|63840.8|63865.9|63845.9|63854.7|63834.7|437
1634791500000|2021-10-21 04:45:00|63860.7|63840.7|63866.4|63846.4|63870.4|63852.2|63859|63840.2|414
1634791800000|2021-10-21 04:50:00|63866.2|63846.2|63873.6|63853.6|63874.9|63854.9|63863.8|63843.8|598
1634792100000|2021-10-21 04:55:00|63874.1|63854.1|63869.6|63849.6|63876|63856.8|63865.6|63845.6|477
1634792400000|2021-10-21 05:00:00|63869.4|63849.4|63866.2|63846.2|63875.4|63855.4|63863.2|63845.4|629
1634792700000|2021-10-21 05:05:00|63866.3|63846.3|63866.8|63846.8|63868.2|63848.2|63860.6|63840.6|554
1634793000000|2021-10-21 05:10:00|63866.9|63846.9|63860.5|63840.5|63867.7|63847.7|63857.7|63840.1|497
1634793300000|2021-10-21 05:15:00|63860.1|63840.1|63869.8|63849.8|63871.4|63851.4|63860.1|63840.1|522
1634793600000|2021-10-21 05:20:00|63869.9|63849.9|63872.3|63852.3|63875.8|63855.8|63869.5|63849.5|454
1634793900000|2021-10-21 05:25:00|63872.4|63852.4|63879.6|63859.6|63883.1|63864.5|63867.3|63847.3|563
1634794200000|2021-10-21 05:30:00|63879.4|63859.4|63883|63863|63885.9|63865.9|63877.3|63857.3|512
1634794500000|2021-10-21 05:35:00|63882.9|63862.9|63879.8|63859.8|63885.4|63865.4|63877.4|63857.4|647
1634794800000|2021-10-21 05:40:00|63879.7|63859.7|63877.9|63857.9|63888.3|63868.3|63873|63853|743
1634795100000|2021-10-21 05:45:00|63878.1|63858.1|63877.7|63857.7|63883.8|63865.8|63876.2|63856.2|701
1634795400000|2021-10-21 05:50:00|63877.8|63857.8|63867.5|63847.5|63883|63866.1|63862.9|63842.9|615
1634795700000|2021-10-21 05:55:00|63868.6|63848.6|63864.4|63844.4|63874.1|63854.1|63862.7|63842.7|593
1634796000000|2021-10-21 06:00:00|63865.8|63845.8|63861.8|63841.8|63874.6|63854.6|63857.3|63837.3|835
1634796300000|2021-10-21 06:05:00|63861.9|63841.9|63855.8|63835.8|63866.1|63846.1|63852.6|63832.6|795
1634796600000|2021-10-21 06:10:00|63855.5|63835.5|63850.8|63830.8|63858.8|63838.8|63845.9|63826|661
1634796900000|2021-10-21 06:15:00|63850.7|63830.7|63844.3|63829.3|63855.5|63836.8|63841.5|63822.8|648
1634797200000|2021-10-21 06:20:00|63847.3|63827.3|63845.7|63825.7|63848.3|63829.7|63838|63820|689
1634797500000|2021-10-21 06:25:00|63845.6|63825.6|63857.5|63837.5|63857.5|63840.9|63842.2|63824.2|656
1634797800000|2021-10-21 06:30:00|63857.3|63837.3|63859.9|63839.9|63863.6|63846|63853.9|63835.9|733
1634798100000|2021-10-21 06:35:00|63859.8|63839.8|63861|63841|63869.8|63854.8|63856.9|63838.9|693
1634798400000|2021-10-21 06:40:00|63862|63842|63863.1|63848.1|63871.2|63856.1|63856|63838.5|787
1634798700000|2021-10-21 06:45:00|63863|63848|63866.2|63851.2|63872.5|63857.5|63857.3|63842.3|671
1634799000000|2021-10-21 06:50:00|63866.1|63851.1|63897.4|63882.4|63901.5|63885.8|63865.8|63849.6|759
1634799300000|2021-10-21 06:55:00|63896.2|63881.2|63894.1|63874.1|63902.9|63885.5|63877.7|63861.6|883
1634799600000|2021-10-21 07:00:00|63891.3|63876.3|63913.8|63898.8|63919.9|63903.2|63891.1|63876.1|926
1634799900000|2021-10-21 07:05:00|63913.6|63898.6|63937.5|63917.5|63937.6|63918.9|63908.8|63893.8|796
1634800200000|2021-10-21 07:10:00|63935.3|63920.3|63934.9|63919.9|63940.5|63923|63925.6|63907.9|908
1634800500000|2021-10-21 07:15:00|63934.8|63919.8|63932.1|63917.1|63954.6|63936.9|63931.4|63916.4|806
1634800800000|2021-10-21 07:20:00|63932.8|63917.8|63922.6|63907.6|63936.6|63921.6|63921.8|63905.2|752
1634801100000|2021-10-21 07:25:00|63922.7|63907.7|63917.9|63902.9|63926|63909.9|63910.4|63893.5|755
1634801400000|2021-10-21 07:30:00|63917.8|63902.8|63911.3|63896.3|63926.1|63908.5|63907.6|63890.5|749
1634801700000|2021-10-21 07:35:00|63911.1|63896.1|63908.4|63893.4|63914.2|63897.1|63905.6|63888.7|637
1634802000000|2021-10-21 07:40:00|63908.1|63893.1|63900.7|63885.7|63911.8|63896.8|63900|63885|677
1634802300000|2021-10-21 07:45:00|63900.9|63885.9|63914.5|63899.5|63914.5|63899.5|63897.9|63882.9|589
1634802600000|2021-10-21 07:50:00|63914.6|63899.6|63939.8|63924.8|63940.7|63925.6|63914|63896.6|712
1634802900000|2021-10-21 07:55:00|63939.5|63924.5|63926.8|63906.8|63953|63934.7|63923.2|63905.4|841
1634803200000|2021-10-21 08:00:00|63926.7|63906.7|63937.9|63922.9|63947.1|63929.4|63919.8|63904|827
1634803500000|2021-10-21 08:05:00|63937.8|63922.8|63960.5|63940.5|63964.5|63945.9|63932.5|63915.4|824
1634803800000|2021-10-21 08:10:00|63959.7|63939.7|63938.1|63923.1|63962.8|63944.9|63934|63919|748
1634804100000|2021-10-21 08:15:00|63938.2|63923.2|63946.8|63931.8|63950.5|63934.5|63937.9|63922.9|661
1634804400000|2021-10-21 08:20:00|63946.6|63931.6|63963.6|63943.6|63964.8|63947|63942.9|63926.1|694
1634804700000|2021-10-21 08:25:00|63962.9|63942.9|63954|63939|63965.4|63947.2|63950.8|63934.4|759
1634805000000|2021-10-21 08:30:00|63954.2|63939.2|63938.8|63918.8|63957.7|63942.7|63935.9|63918.2|662
1634805300000|2021-10-21 08:35:00|63938.4|63918.4|63917.7|63902.7|63939.7|63923.3|63917.7|63902.7|669
1634805600000|2021-10-21 08:40:00|63916|63901|63923.4|63908.4|63926.9|63911.9|63915.6|63898.9|688
1634805900000|2021-10-21 08:45:00|63923.5|63908.5|63929.3|63914.3|63934.3|63919.3|63918.4|63903.4|642
1634806200000|2021-10-21 08:50:00|63929|63914|63921.3|63906.3|63929.5|63914.5|63918.2|63903.2|598
1634806500000|2021-10-21 08:55:00|63921.2|63906.2|63919.7|63904.7|63923.9|63906.4|63910.8|63894.9|679
1634806800000|2021-10-21 09:00:00|63919.2|63904.2|63927.7|63907.7|63933.5|63914.7|63918.6|63903.3|657
1634807100000|2021-10-21 09:05:00|63927.6|63907.6|63924|63909|63932.4|63915.6|63914.1|63899.1|642
1634807400000|2021-10-21 09:10:00|63924.4|63909.4|63929.7|63914.7|63932.5|63915.9|63917.7|63902.7|654
1634807700000|2021-10-21 09:15:00|63929.3|63914.3|63934.8|63919.8|63939|63924|63925.3|63908|594
1634808000000|2021-10-21 09:20:00|63934.9|63919.9|63932.1|63917.1|63941.1|63923.2|63924.9|63909.9|495
1634808300000|2021-10-21 09:25:00|63931.5|63916.5|63933.8|63918.8|63945.5|63927.1|63931.2|63912.3|682
1634808600000|2021-10-21 09:30:00|63933.7|63918.7|63927.8|63912.8|63933.9|63918.7|63919.5|63901.8|562
1634808900000|2021-10-21 09:35:00|63927.5|63912.5|63915.4|63900.4|63935.8|63920.8|63915.3|63900.3|619
1634809200000|2021-10-21 09:40:00|63915.3|63900.3|63925.9|63910.9|63925.9|63910.9|63911.4|63896.4|588
1634809500000|2021-10-21 09:45:00|63924.9|63909.9|63906.8|63891.8|63926.1|63911.1|63906.7|63891.7|557
1634809800000|2021-10-21 09:50:00|63907|63892|63909|63894|63911.1|63894.6|63902.7|63887.7|587
1634810100000|2021-10-21 09:55:00|63908.5|63893.5|63921.7|63906.7|63921.7|63906.7|63905.1|63890.1|627
1634810400000|2021-10-21 10:00:00|63921.4|63906.4|63930.6|63915.6|63934|63916.2|63920.1|63903.3|552
1634810700000|2021-10-21 10:05:00|63930.5|63915.5|63930.5|63915.5|63936.2|63920.5|63926.5|63909.1|543
1634811000000|2021-10-21 10:10:00|63930.2|63915.2|63918.9|63903.9|63930.2|63915.2|63914.9|63897.4|610
1634811300000|2021-10-21 10:15:00|63919|63904|63929.7|63914.7|63933.5|63917.1|63918.3|63903.3|594
1634811600000|2021-10-21 10:20:00|63929.6|63914.6|63939.7|63924.7|63945.8|63928.7|63922.6|63906.9|665
1634811900000|2021-10-21 10:25:00|63940.1|63925.1|63939.9|63924.9|63950.9|63935.9|63939.9|63923|585
1634812200000|2021-10-21 10:30:00|63939.6|63924.6|63932.6|63912.6|63941.2|63926.1|63925.8|63908.9|630
1634812500000|2021-10-21 10:35:00|63932.5|63912.5|63933.4|63918.4|63939.3|63922.4|63920.4|63905.4|659
1634812800000|2021-10-21 10:40:00|63933.5|63918.5|63934.3|63919.3|63941.4|63926.4|63928.5|63912.1|632
1634813100000|2021-10-21 10:45:00|63933.4|63918.4|63933.7|63918.7|63934.7|63919.7|63926.6|63911.6|524
1634813400000|2021-10-21 10:50:00|63933.3|63918.3|63936.2|63921.2|63943.8|63928.8|63931.4|63916.4|597
1634813700000|2021-10-21 10:55:00|63937.8|63917.8|63929.5|63914.5|63937.8|63919.9|63922.7|63906.8|622
1634814000000|2021-10-21 11:00:00|63929|63914|63920.6|63905.6|63937.1|63922.1|63920.6|63905.6|692
1634814300000|2021-10-21 11:05:00|63920.8|63905.8|63922.5|63907.5|63931.1|63915.2|63918.3|63903.3|661
1634814600000|2021-10-21 11:10:00|63922.7|63907.7|63924.2|63909.2|63929.6|63914.6|63918.7|63903.7|603
1634814900000|2021-10-21 11:15:00|63924.1|63909.1|63918.4|63898.4|63938.4|63920.9|63914.7|63897.7|529
1634815200000|2021-10-21 11:20:00|63918.9|63898.9|63920.2|63905.2|63927.7|63908.9|63915.6|63898.3|674
1634815500000|2021-10-21 11:25:00|63919.6|63904.6|63933.8|63918.8|63935.4|63920|63918.5|63902.5|719
1634815800000|2021-10-21 11:30:00|63933.5|63918.5|63926.1|63911.1|63933.9|63918.5|63919.1|63904.1|652
1634816100000|2021-10-21 11:35:00|63926.3|63911.3|63928.7|63913.7|63932.6|63915.6|63919.6|63904.6|620
1634816400000|2021-10-21 11:40:00|63928.4|63913.4|63917.4|63902.4|63928.6|63913.6|63914.5|63899.5|599
1634816700000|2021-10-21 11:45:00|63917.7|63902.7|63920.9|63905.9|63927.1|63912.1|63917.4|63902.4|608
1634817000000|2021-10-21 11:50:00|63920.8|63905.8|63909.2|63894.2|63925|63910|63908.5|63893.5|697
1634817300000|2021-10-21 11:55:00|63909.4|63894.4|63917.9|63902.9|63922|63907|63899.7|63884.7|882
1634817600000|2021-10-21 12:00:00|63916.8|63901.8|63957.2|63942.2|63980.6|63963.1|63916.8|63901.8|967
1634817900000|2021-10-21 12:05:00|63956.1|63941.1|63939.4|63924.4|63956.2|63941.2|63934.1|63919.1|854
1634818200000|2021-10-21 12:10:00|63940|63925|63946.8|63931.8|63946.8|63931.8|63926.4|63909.6|837
1634818500000|2021-10-21 12:15:00|63946.9|63931.9|63943.8|63928.8|63958.7|63943.3|63940.7|63925.7|797
1634818800000|2021-10-21 12:20:00|63942.7|63927.7|63941.3|63926.3|63945.1|63928.9|63927|63908.3|784
1634819100000|2021-10-21 12:25:00|63941.4|63926.4|63945.4|63925.4|63951.4|63934.6|63933.5|63916.3|744
1634819400000|2021-10-21 12:30:00|63945.2|63925.2|63917|63902|63945.2|63925.2|63913.1|63896.8|874
1634819700000|2021-10-21 12:35:00|63915.5|63900.5|63901.5|63886.5|63920.9|63903.5|63899.8|63881.3|887
1634820000000|2021-10-21 12:40:00|63901.6|63886.6|63905.8|63890.8|63913.9|63898.9|63897.3|63882.3|834
1634820300000|2021-10-21 12:45:00|63905.4|63890.4|63892.3|63877.3|63908.6|63893.6|63871|63851.2|874
1634820600000|2021-10-21 12:50:00|63892.2|63877.2|63900.1|63885.1|63902.9|63886.7|63873.4|63853.4|920
1634820900000|2021-10-21 12:55:00|63899.9|63884.9|63913.3|63898.3|63927.1|63912.1|63898.5|63883.2|935
1634821200000|2021-10-21 13:00:00|63915.4|63895.4|63918|63903|63927.5|63912.5|63907.6|63892.6|926
1634821500000|2021-10-21 13:05:00|63917.8|63902.8|63913.3|63898.3|63922.9|63907.9|63909.1|63894.1|888
1634821800000|2021-10-21 13:10:00|63915.3|63900.3|63905.8|63890.8|63925.1|63910.1|63905.8|63890.8|839
1634822100000|2021-10-21 13:15:00|63905.6|63890.6|63916.3|63901.3|63920.9|63905.9|63901.4|63886.4|858
1634822400000|2021-10-21 13:20:00|63916.4|63901.4|63905.7|63890.7|63926.9|63911.9|63905.6|63889.1|795
1634822700000|2021-10-21 13:25:00|63905.5|63890.5|63908.9|63893.9|63914.2|63897.5|63895.1|63878.5|783
1634823000000|2021-10-21 13:30:00|63909|63894|63889.8|63874.8|63917.7|63901.5|63883.5|63868.5|998
1634823300000|2021-10-21 13:35:00|63888.9|63873.9|63901.7|63881.7|63912.8|63894.7|63884.6|63869.6|958
1634823600000|2021-10-21 13:40:00|63900.2|63885.2|63914.4|63894.4|63916.4|63896.4|63892.1|63873|890
1634823900000|2021-10-21 13:45:00|63911.4|63891.4|63912.8|63897.8|63917.6|63901.3|63896.5|63878|825
1634824200000|2021-10-21 13:50:00|63913.6|63898.6|63913.6|63898.6|63921|63905|63904.7|63889.5|878
1634824500000|2021-10-21 13:55:00|63913.1|63898.1|63906.4|63886.4|63921|63903.6|63891.4|63876.4|863
1634824800000|2021-10-21 14:00:00|63906.7|63886.7|63900.7|63880.7|63936.4|63919.8|63900.6|63880.6|1006
1634825100000|2021-10-21 14:05:00|63901.3|63881.3|63889.7|63869.7|63911.2|63896.2|63884.2|63865.8|945
1634825400000|2021-10-21 14:10:00|63889.9|63869.9|63885.7|63865.7|63907|63891|63883.5|63865.2|864
1634825700000|2021-10-21 14:15:00|63886.8|63866.8|63902.5|63882.5|63909.6|63889.6|63877.4|63857.4|903
1634826000000|2021-10-21 14:20:00|63902.2|63882.2|63915.8|63900.8|63926.5|63908.3|63902.2|63882.2|886
1634826300000|2021-10-21 14:25:00|63916.1|63901.1|63933.5|63918.5|63935.6|63920.6|63912.4|63895.3|838
1634826600000|2021-10-21 14:30:00|63933.6|63918.6|63926.9|63911.9|63946.1|63929.3|63914.8|63898.1|847
1634826900000|2021-10-21 14:35:00|63927.2|63912.2|63946.4|63931.4|63951.6|63934.9|63925.4|63910.4|830
1634827200000|2021-10-21 14:40:00|63946.3|63931.3|63905.9|63890.9|63954.6|63937.2|63897|63879.3|904
1634827500000|2021-10-21 14:45:00|63908.1|63888.1|63892.3|63877.3|63908.7|63890.6|63885.9|63867.7|853
1634827800000|2021-10-21 14:50:00|63892.4|63877.4|63898.9|63878.9|63904.7|63884.7|63866.2|63846.9|886
1634828100000|2021-10-21 14:55:00|63898.2|63878.2|63902.3|63882.3|63903.5|63885.8|63884.5|63869.5|922
1634828400000|2021-10-21 15:00:00|63903.7|63883.7|63929.4|63914.4|63931.4|63914.4|63893.5|63877.1|881
1634828700000|2021-10-21 15:05:00|63929.5|63914.5|63922.4|63907.4|63937.6|63920.5|63922.3|63905.1|879
1634829000000|2021-10-21 15:10:00|63922.7|63907.7|63928.7|63913.7|63932.4|63917.4|63916.6|63901.6|719
1634829300000|2021-10-21 15:15:00|63928.9|63913.9|63925.2|63910.2|63938.8|63923.8|63923.5|63908.5|754
1634829600000|2021-10-21 15:20:00|63925.3|63910.3|63908.6|63893.6|63928.8|63913.8|63905.6|63890.6|763
1634829900000|2021-10-21 15:25:00|63908.5|63893.5|63934.7|63914.7|63938.9|63921.3|63908.5|63893.5|825
1634830200000|2021-10-21 15:30:00|63934.6|63914.6|63939.2|63924.2|63942.1|63925.9|63922.9|63907.6|755
1634830500000|2021-10-21 15:35:00|63938.6|63923.6|63925|63910|63941.2|63924.4|63923|63903.3|725
1634830800000|2021-10-21 15:40:00|63925.5|63910.5|63920.3|63905.3|63928|63910.7|63919.1|63901.3|659
1634831100000|2021-10-21 15:45:00|63920.4|63905.4|63908.8|63893.8|63929.7|63913|63906.7|63891.7|759
1634831400000|2021-10-21 15:50:00|63908.9|63893.9|63917.2|63897.2|63918|63899.9|63905.8|63888.3|689
1634831700000|2021-10-21 15:55:00|63917.1|63897.1|63919.5|63904.5|63925.3|63908.2|63909.3|63892.2|668
1634832000000|2021-10-21 16:00:00|63919.6|63904.6|63929.5|63909.5|63929.7|63911.8|63909.2|63891.2|662
1634832300000|2021-10-21 16:05:00|63929.1|63909.1|63954.1|63934.1|63955.7|63937.9|63924.1|63907.1|643
1634832600000|2021-10-21 16:10:00|63953.4|63933.4|63941.3|63921.3|63956.8|63938.5|63937.2|63917.2|614
1634832900000|2021-10-21 16:15:00|63941.4|63921.4|63942.4|63927.4|63945.9|63928.1|63935.1|63916.5|558
1634833200000|2021-10-21 16:20:00|63942|63927|63950.7|63935.7|63954.7|63936.3|63942|63924.8|611
1634833500000|2021-10-21 16:25:00|63950.6|63935.6|63949.6|63929.6|63955.8|63938.4|63946.8|63929.1|397
1634833800000|2021-10-21 16:30:00|63949.5|63929.5|63953.8|63933.8|63958.1|63938.1|63947.6|63929.3|527
1634834100000|2021-10-21 16:35:00|63953.7|63933.7|63953.1|63933.1|63958.2|63938.2|63947.8|63928.4|482
1634834400000|2021-10-21 16:40:00|63953|63933|63950.1|63935.1|63956.1|63936.5|63945.2|63928.9|508
1634834700000|2021-10-21 16:45:00|63950.5|63935.5|63962.9|63942.9|63964.1|63947.5|63948.2|63930.5|572
1634835000000|2021-10-21 16:50:00|63962.4|63942.4|63952.4|63932.4|63962.4|63942.8|63944|63926.6|548
1634835300000|2021-10-21 16:55:00|63952.7|63932.7|63953.7|63933.7|63958.7|63940.5|63942|63924.4|650
1634835600000|2021-10-21 17:00:00|63954.9|63934.9|63973.1|63953.1|63976.4|63956.9|63952|63933.8|686
1634835900000|2021-10-21 17:05:00|63974.1|63954.1|63958.5|63938.5|63980.9|63963.5|63955.6|63938.5|659
1634836200000|2021-10-21 17:10:00|63958.4|63938.4|63964.3|63944.3|63970.2|63953.3|63956.5|63938.2|595
1634836500000|2021-10-21 17:15:00|63964.1|63944.1|63961.7|63946.7|63975.1|63957.5|63958.5|63940|574
1634836800000|2021-10-21 17:20:00|63961.5|63946.5|63946.7|63926.7|63967.2|63948.9|63946.1|63926.1|552
1634837100000|2021-10-21 17:25:00|63946.6|63926.6|63937.2|63917.2|63947.3|63927.3|63935.9|63915.9|459
1634837400000|2021-10-21 17:30:00|63936.4|63916.4|63933.8|63913.8|63942.3|63922.3|63933.6|63913.6|449
1634837700000|2021-10-21 17:35:00|63934.1|63914.1|63943.9|63923.9|63949|63931.7|63933.3|63913.3|589
1634838000000|2021-10-21 17:40:00|63944.1|63924.1|63973|63953|63974|63954|63939.9|63922|596
1634838300000|2021-10-21 17:45:00|63972.7|63952.7|63984|63964|63984|63964|63969.2|63949.2|667
1634838600000|2021-10-21 17:50:00|63985.4|63965.4|64007.4|63987.4|64009.1|63989.1|63983|63963|728
1634838900000|2021-10-21 17:55:00|64006.3|63986.3|64006.3|63986.3|64008.7|63988.7|63998.5|63979|708
1634839200000|2021-10-21 18:00:00|64005.9|63985.9|64007.1|63987.1|64012.2|63992.5|64002|63982|582
1634839500000|2021-10-21 18:05:00|64006.5|63986.5|64012.9|63992.9|64015.2|63996.6|64006.3|63986.3|531
1634839800000|2021-10-21 18:10:00|64012.8|63992.8|64007.7|63987.7|64015.3|63995.3|64002|63982|591
1634840100000|2021-10-21 18:15:00|64008.7|63988.7|64001.5|63981.5|64012.8|63992.8|63999.7|63979.7|649
1634840400000|2021-10-21 18:20:00|64001.9|63981.9|64008.9|63988.9|64012.4|63992.4|64001|63981|599
1634840700000|2021-10-21 18:25:00|64009.3|63989.3|64028.8|64008.8|64031.8|64012.9|64000.9|63980.9|563
1634841000000|2021-10-21 18:30:00|64029.5|64009.5|64023.4|64003.4|64029.5|64009.5|64020.9|64000.9|563
1634841300000|2021-10-21 18:35:00|64023.3|64003.3|64018|63998|64023.7|64003.7|64013|63993.8|534
1634841600000|2021-10-21 18:40:00|64017.7|63997.7|64017.7|64002.7|64025.1|64006.7|64016|63996.6|452
1634841900000|2021-10-21 18:45:00|64017.1|64002.1|64025.1|64010.1|64029.7|64011.7|64017.1|64000.7|497
1634842200000|2021-10-21 18:50:00|64025.2|64010.2|64011.3|63996.3|64029.6|64011.6|64011|63993.8|511
1634842500000|2021-10-21 18:55:00|64011.2|63996.2|64018|64003|64025.7|64008.3|64006.7|63991.5|743
1634842800000|2021-10-21 19:00:00|64020.2|64000.2|64013.6|63998.6|64026|64008.5|64012|63996.6|637
1634843100000|2021-10-21 19:05:00|64013.9|63998.9|64021.5|64006.5|64025|64007.4|64011.7|63994.9|579
1634843400000|2021-10-21 19:10:00|64021.3|64006.3|64026|64011|64030.9|64012.5|64021.3|64004.7|462
1634843700000|2021-10-21 19:15:00|64028.5|64008.5|64016|64001|64029.4|64012.1|64015.4|63998.9|531
1634844000000|2021-10-21 19:20:00|64015.9|64000.9|64013.9|63998.9|64016.6|64001.6|64010.4|63992.6|472
1634844300000|2021-10-21 19:25:00|64014.9|63999.9|64024.8|64009.8|64029.9|64013|64014.2|63996.5|519
1634844600000|2021-10-21 19:30:00|64025.4|64010.4|64024.4|64004.4|64028.4|64010.9|64020.9|64003.5|514
1634844900000|2021-10-21 19:35:00|64025.3|64005.3|64025.3|64010.3|64027.9|64010.3|64016.7|63999.1|546
1634845200000|2021-10-21 19:40:00|64024.7|64009.7|64024.8|64009.8|64033.7|64018.3|64023.6|64006.3|625
1634845500000|2021-10-21 19:45:00|64024.4|64009.4|64026.8|64011.8|64040.1|64023|64024.2|64007.3|529
1634845800000|2021-10-21 19:50:00|64026.9|64011.9|64023.1|64003.1|64031.1|64013.5|64017.2|63999.6|539
1634846100000|2021-10-21 19:55:00|64022.8|64002.8|64029.7|64009.7|64032.2|64014.4|64014.4|63997.1|644
1634846400000|2021-10-21 20:00:00|64030.1|64010.1|64033.1|64013.1|64037.4|64017.4|64025|64006.1|425
1634846700000|2021-10-21 20:05:00|64035.8|64015.8|64030.1|64010.1|64036.9|64016.9|64027.2|64007.2|299
1634847000000|2021-10-21 20:10:00|64030.2|64010.2|64031.4|64011.4|64031.4|64011.4|64026.6|64006.6|296
1634847300000|2021-10-21 20:15:00|64032.1|64012.1|64025.9|64005.9|64034.2|64014.2|64024.6|64004.6|387
1634847600000|2021-10-21 20:20:00|64025.6|64005.6|64030.1|64010.1|64030.6|64010.6|64023.8|64003.8|285
1634847900000|2021-10-21 20:25:00|64029.9|64009.9|64035.7|64015.7|64040.2|64020.2|64027.6|64007.6|284
1634848200000|2021-10-21 20:30:00|64035.9|64015.9|64041.6|64021.6|64044.4|64024.4|64035.9|64015.9|364
1634848500000|2021-10-21 20:35:00|64041.5|64021.5|64030.2|64010.2|64042.1|64022.1|64029.7|64009.7|314
1634848800000|2021-10-21 20:40:00|64030.3|64010.3|64025.6|64005.6|64033.2|64013.2|64024.9|64004.9|410
1634849100000|2021-10-21 20:45:00|64027.1|64007.1|64025.9|64005.9|64029.9|64009.9|64024.7|64004.7|322
1634849400000|2021-10-21 20:50:00|64026.2|64006.2|64027.8|64007.8|64028.6|64008.6|64022.2|64002.2|400
1634849700000|2021-10-21 20:55:00|64027.1|64007.1|64022.2|64002.2|64027.5|64007.5|64014.9|63994.9|409
1634850000000|2021-10-21 21:00:00|64025.1|63998.8|64033.3|63992.7|64035.6|64004.7|64025.1|63992|55
1634850300000|2021-10-21 21:05:00|64038.5|63993.1|64028.8|63993.7|64047.3|63997.2|64028.8|63967.4|111
1634850600000|2021-10-21 21:10:00|64038.6|63988.3|64029.4|63993.4|64043.2|63999.4|64027|63984|45
1634850900000|2021-10-21 21:15:00|64033.8|63991.4|64021.8|63986|64033.8|64000.2|64016.2|63972.7|76
1634851200000|2021-10-21 21:20:00|64019|63988.5|64033.7|63990.9|64036.9|64006.8|64016.3|63973.6|170
1634851500000|2021-10-21 21:25:00|64033.5|63990.6|64027.1|63987.3|64045.2|64004.4|64024.9|63980.7|78
1634851800000|2021-10-21 21:30:00|64032.3|63986.9|64020.6|63978|64037.5|64004.4|64012.4|63974.9|175
1634852100000|2021-10-21 21:35:00|64019.7|63978.1|64018|63981.3|64027.1|63994.1|64010.1|63975.2|164
1634852400000|2021-10-21 21:40:00|64020.5|63982.3|64009.9|63989.9|64026.9|63995.4|64009.9|63980.6|171
1634852700000|2021-10-21 21:45:00|64010.8|63990.8|64019.9|63984|64028.9|63993.1|64010.3|63980.1|118
1634853000000|2021-10-21 21:50:00|64029.7|63993.2|64012.2|63988.7|64029.7|63993.2|64008.8|63981.3|98
1634853300000|2021-10-21 21:55:00|64013.1|63987.4|64011|63985.7|64022.1|63991.8|64008.3|63974.9|167
1634853600000|2021-10-21 22:00:00|64012.7|63990.5|64022.2|64002.2|64030.5|64004.5|64011.6|63989.5|360
1634853900000|2021-10-21 22:05:00|64022|64002|64018.9|63998.9|64023.7|64004.9|64018.4|63998.9|165
1634854200000|2021-10-21 22:10:00|64019.6|63999.6|64019.7|63999.7|64020.3|64001.9|64016.1|63997.7|139
1634854500000|2021-10-21 22:15:00|64016.6|64001.6|64022.2|64002.2|64023.5|64004.7|64016.6|63999.4|185
1634854800000|2021-10-21 22:20:00|64022.1|64002.1|64021.9|64001.9|64022.7|64003.3|64016.5|63996.7|203
1634855100000|2021-10-21 22:25:00|64021.8|64001.8|64019.5|63999.5|64022.8|64002.8|64018.8|63998.8|201
1634855400000|2021-10-21 22:30:00|64019.4|63999.4|64014.3|63999.3|64020|64000|64014|63996|308
1634855700000|2021-10-21 22:35:00|64014|63999|64019.3|63999.3|64020.8|64001.9|64014|63996.4|203
1634856000000|2021-10-21 22:40:00|64019.5|63999.5|64018.8|63998.8|64020.1|64000.1|64017.2|63997.2|194
1634856300000|2021-10-21 22:45:00|64018.7|63998.7|64016.7|63996.7|64023.3|64004.5|64016.4|63996.4|239
1634856600000|2021-10-21 22:50:00|64016.8|63996.8|64021.3|64001.3|64022.5|64002.5|64016.8|63996.8|294
1634856900000|2021-10-21 22:55:00|64021.4|64001.4|64017.6|63997.6|64022.9|64002.9|64015.2|63995.2|263
1634857200000|2021-10-21 23:00:00|64017.7|63997.7|64022.8|64002.8|64024|64004|64017.7|63997.7|229
1634857500000|2021-10-21 23:05:00|64022.5|64002.5|64020.6|64000.6|64027.5|64007.5|64020|64000|290
1634857800000|2021-10-21 23:10:00|64021|64001|64012.3|63992.3|64021|64001|64010.9|63990.9|215
1634858100000|2021-10-21 23:15:00|64012.2|63992.2|64010.7|63990.7|64015.8|63995.8|64010.2|63990.2|219
1634858400000|2021-10-21 23:20:00|64010.9|63990.9|64015.8|63995.8|64017.5|63997.5|64009.9|63990.1|226
1634858700000|2021-10-21 23:25:00|64015.9|63995.9|64020.6|64000.6|64022.6|64004.6|64013.6|63995.8|232
1634859000000|2021-10-21 23:30:00|64020.8|64000.8|64008.1|63988.1|64021.3|64001.3|64007.5|63987.5|232
1634859300000|2021-10-21 23:35:00|64008|63988|64013|63993|64016.3|63996.3|64007.9|63987.9|256
1634859600000|2021-10-21 23:40:00|64012.7|63992.7|64019.2|63999.2|64021.6|64001.6|64010.6|63990.6|322
1634859900000|2021-10-21 23:45:00|64019.4|63999.4|64019.8|63999.8|64024.8|64005.7|64019|63999|301
1634860200000|2021-10-21 23:50:00|64019.3|63999.3|64016.7|63996.7|64022.9|64002.9|64015.8|63995.8|427
1634860500000|2021-10-21 23:55:00|64016.4|63996.4|64016.1|63996.1|64016.8|63996.8|64010.1|63990.1|325
1634860800000|2021-10-22 00:00:00|64019.1|63999.1|64012.6|63992.6|64021.9|64001.9|64009.2|63990.5|616
1634861100000|2021-10-22 00:05:00|64011.9|63991.9|64010.7|63990.7|64012.9|63995.6|64004.2|63984.2|562
1634861400000|2021-10-22 00:10:00|64010.4|63990.4|64016.2|63996.2|64016.6|63996.6|64004.5|63985|487
1634861700000|2021-10-22 00:15:00|64016.1|63996.1|64021.6|64001.6|64026.8|64006.8|64015.7|63995.7|541
1634862000000|2021-10-22 00:20:00|64021.4|64001.4|64016.1|63996.1|64022.7|64004.7|64014.5|63994.5|448
1634862300000|2021-10-22 00:25:00|64016.2|63996.2|64010.6|63990.6|64019.2|64001.8|64010.3|63990.3|426
1634862600000|2021-10-22 00:30:00|64010.7|63990.7|64004.7|63984.7|64013.9|63995.5|64004.5|63984.5|513
1634862900000|2021-10-22 00:35:00|64004.6|63984.6|63999.6|63979.6|64005.6|63985.6|63997.4|63978.3|370
1634863200000|2021-10-22 00:40:00|63999.4|63979.4|64007|63987|64008|63988|63999.1|63979.1|455
1634863500000|2021-10-22 00:45:00|64007.4|63987.4|64016.4|63996.4|64016.8|63996.8|64006.3|63986.9|536
1634863800000|2021-10-22 00:50:00|64016.3|63996.3|64030.5|64010.5|64033.3|64013.3|64015.4|63995.4|592
1634864100000|2021-10-22 00:55:00|64031.6|64011.6|64010.8|63990.8|64035.7|64016.3|64010.4|63990.4|737
1634864400000|2021-10-22 01:00:00|64011.1|63991.1|64002.8|63982.8|64015.4|63995.4|63997.7|63977.7|676
1634864700000|2021-10-22 01:05:00|64002.6|63982.6|63995.5|63975.5|64006.2|63987.1|63991.8|63972.9|618
1634865000000|2021-10-22 01:10:00|63994.5|63974.5|63995.7|63975.7|63996.8|63976.8|63985.6|63967.1|688
1634865300000|2021-10-22 01:15:00|63996|63976|63997.6|63977.6|64002.1|63982.2|63986.7|63966.7|629
1634865600000|2021-10-22 01:20:00|63997.7|63977.7|63993.5|63973.5|64001.2|63983.5|63992.8|63972.8|581
1634865900000|2021-10-22 01:25:00|63993.4|63973.4|63994.9|63974.9|63998.7|63978.7|63985.5|63967.3|490
1634866200000|2021-10-22 01:30:00|63993.8|63973.8|63980.9|63960.9|63994|63975.8|63979.2|63959.2|656
1634866500000|2021-10-22 01:35:00|63981.9|63961.9|63985.5|63965.5|63987.8|63968.9|63976.1|63956.1|577
1634866800000|2021-10-22 01:40:00|63985.4|63965.4|63981.6|63961.6|63989|63969.6|63979.5|63960|581
1634867100000|2021-10-22 01:45:00|63981.5|63961.5|63985.4|63965.4|63987.9|63968.4|63980.5|63960.9|521
1634867400000|2021-10-22 01:50:00|63985.5|63965.5|63993.6|63973.6|63993.7|63975.9|63981.5|63962.7|485
1634867700000|2021-10-22 01:55:00|63993.8|63973.8|63990.6|63970.6|63997.4|63977.4|63985.4|63967.7|512
1634868000000|2021-10-22 02:00:00|63990.5|63970.5|63991.6|63971.6|63994.5|63975.6|63987.3|63968.1|405
1634868300000|2021-10-22 02:05:00|63991.9|63971.9|63993.4|63973.4|63999.3|63979.3|63990.9|63971.4|481
1634868600000|2021-10-22 02:10:00|63993.5|63973.5|64001.9|63981.9|64003.4|63983.9|63990.4|63971.2|471
1634868900000|2021-10-22 02:15:00|64001.5|63981.5|63995.7|63975.7|64003.1|63983.8|63992.5|63973.7|412
1634869200000|2021-10-22 02:20:00|63995.8|63975.8|64001.6|63981.6|64003|63983.9|63990.8|63972.4|430
1634869500000|2021-10-22 02:25:00|64001.5|63981.5|64008.9|63988.9|64009.1|63990.6|63998.7|63980.9|485
1634869800000|2021-10-22 02:30:00|64009.2|63989.2|64002.2|63982.2|64009.2|63989.2|63997.9|63979.4|471
1634870100000|2021-10-22 02:35:00|64002.1|63982.1|63993.9|63973.9|64002.8|63984.5|63992.9|63972.9|459
1634870400000|2021-10-22 02:40:00|63993.8|63973.8|63996|63976|63998.2|63978.8|63991.6|63973.2|475
1634870700000|2021-10-22 02:45:00|63995.9|63975.9|64003.1|63983.1|64006.7|63986.7|63991.9|63974.1|494
1634871000000|2021-10-22 02:50:00|64002.9|63982.9|64002.1|63982.1|64007.4|63987.4|64000.4|63982.1|416
1634871300000|2021-10-22 02:55:00|64001.9|63981.9|63997.9|63977.9|64002.2|63982.2|63990.7|63970.7|692
1634871600000|2021-10-22 03:00:00|63998|63978|64003|63983|64006.1|63986.3|63997.7|63977.7|450
1634871900000|2021-10-22 03:05:00|64002.9|63982.9|64002.2|63982.2|64002.9|63985.4|63994.6|63976.8|411
1634872200000|2021-10-22 03:10:00|64001.8|63981.8|63993.6|63978.6|64003.3|63985.7|63993.4|63975.2|332
1634872500000|2021-10-22 03:15:00|63993.7|63978.7|63996.9|63976.9|63998.9|63980.9|63993.6|63974.8|329
1634872800000|2021-10-22 03:20:00|63996.7|63976.7|63998.8|63978.8|64001.9|63981.9|63993.3|63975.8|346
1634873100000|2021-10-22 03:25:00|63996.5|63981.5|63993.7|63973.7|63998.8|63981.7|63990.1|63972.3|368
1634873400000|2021-10-22 03:30:00|63993.6|63973.6|63996.4|63976.4|63998.1|63979.6|63986.3|63969.4|357
1634873700000|2021-10-22 03:35:00|63996.3|63976.3|63999.5|63979.5|64000.9|63982.1|63995.3|63976.3|374
1634874000000|2021-10-22 03:40:00|63999.2|63979.2|64000.9|63980.9|64004.4|63985.7|63989.6|63971.8|485
1634874300000|2021-10-22 03:45:00|64001|63981|64005.1|63985.1|64006.5|63987.5|63997.1|63979.6|399
1634874600000|2021-10-22 03:50:00|64005.2|63985.2|64009.3|63989.3|64012|63992|64004.2|63984.2|408
1634874900000|2021-10-22 03:55:00|64008.8|63988.8|64001.7|63981.7|64009.6|63990|63999.2|63981.5|328
1634875200000|2021-10-22 04:00:00|64001.8|63981.8|64001.4|63981.4|64004.8|63987.5|63997.5|63980|359
1634875500000|2021-10-22 04:05:00|63997.9|63982.9|63993.6|63973.6|64000.6|63983.6|63992.7|63972.9|376
1634875800000|2021-10-22 04:10:00|63993.7|63973.7|63991.8|63971.8|63995.3|63977.2|63989.2|63971.1|336
1634876100000|2021-10-22 04:15:00|63991.9|63971.9|63994.4|63974.4|63995.8|63977|63989.6|63971.2|384
1634876400000|2021-10-22 04:20:00|63994.8|63974.8|63991.7|63971.7|63997.9|63978.6|63991.2|63971.4|367
1634876700000|2021-10-22 04:25:00|63992.2|63972.2|63994.3|63974.3|63996.4|63977.3|63991.5|63971.7|331
1634877000000|2021-10-22 04:30:00|63994.5|63974.5|63997.4|63977.4|63998.7|63980.6|63992.5|63974.2|332
1634877300000|2021-10-22 04:35:00|63997.3|63977.3|63996.3|63976.3|63997.6|63980.1|63992.2|63974.2|352
1634877600000|2021-10-22 04:40:00|63996.1|63976.1|63994.3|63979.3|64002.4|63984.6|63993.9|63976.1|350
1634877900000|2021-10-22 04:45:00|63994.2|63979.2|64002.1|63987.1|64005.6|63988.5|63994.2|63976.8|283
1634878200000|2021-10-22 04:50:00|64001.7|63986.7|64002.6|63982.6|64005.9|63988.1|63999.2|63981.7|329
1634878500000|2021-10-22 04:55:00|64002.3|63982.3|64010.1|63990.1|64016.4|63996.4|64002.3|63982.3|428
1634878800000|2021-10-22 05:00:00|64009.3|63989.3|64004.7|63984.7|64012.6|63993|64001.1|63983.1|467
1634879100000|2021-10-22 05:05:00|64004.4|63984.4|64001.8|63981.8|64004.8|63985|63996.1|63978|400
1634879400000|2021-10-22 05:10:00|64001.6|63981.6|64002.3|63982.3|64006.7|63988.6|63998.4|63978.4|414
1634879700000|2021-10-22 05:15:00|64002.8|63982.8|64004.2|63984.2|64004.9|63986.9|63998.7|63981|350
1634880000000|2021-10-22 05:20:00|64004.3|63984.3|64005.5|63990.5|64011.5|63993.1|64002.8|63984.2|400
1634880300000|2021-10-22 05:25:00|64005|63990|64004.5|63984.5|64008.5|63990.5|64002|63982.6|399
1634880600000|2021-10-22 05:30:00|64004.6|63984.6|64006.4|63986.4|64010.2|63991.4|64001.6|63983.8|482
1634880900000|2021-10-22 05:35:00|64006.6|63986.6|64000.8|63980.8|64006.6|63986.6|63995.1|63978.1|497
1634881200000|2021-10-22 05:40:00|64000.7|63980.7|64001.1|63981.1|64004.3|63985.1|63989.5|63971.3|558
1634881500000|2021-10-22 05:45:00|64001.2|63981.2|63994.5|63979.5|64001.8|63983.8|63991.2|63973.8|509
1634881800000|2021-10-22 05:50:00|63996.8|63976.8|64004.6|63984.6|64005|63986.7|63992.8|63974.2|458
1634882100000|2021-10-22 05:55:00|64004.7|63984.7|64003.8|63983.8|64013.2|63995.8|64001.7|63983.3|551
1634882400000|2021-10-22 06:00:00|64001.9|63986.9|64010.7|63990.7|64020.8|64000.8|64001.9|63985.8|778
1634882700000|2021-10-22 06:05:00|64010.4|63990.4|64010.3|63995.3|64021.2|64003.4|64001.6|63984.5|722
1634883000000|2021-10-22 06:10:00|64010.2|63995.2|64007|63992|64015.7|63998.2|64004|63985.8|714
1634883300000|2021-10-22 06:15:00|64007.1|63992.1|64010.8|63995.8|64020.9|64003.3|64004.4|63987.7|666
1634883600000|2021-10-22 06:20:00|64010.7|63995.7|63988.8|63968.8|64024.6|64007.1|63985.7|63967.4|640
1634883900000|2021-10-22 06:25:00|63989.2|63969.2|63973|63958|63989.8|63972.5|63954.6|63939.4|820
1634884200000|2021-10-22 06:30:00|63973.3|63958.3|63970|63955|63980.6|63965.6|63964.3|63949.3|760
1634884500000|2021-10-22 06:35:00|63968.5|63953.5|63960.3|63945.3|63973.4|63958.4|63960|63945|654
1634884800000|2021-10-22 06:40:00|63960.1|63945.1|63963.3|63948.3|63972.3|63957.3|63958.7|63943.7|602
1634885100000|2021-10-22 06:45:00|63963.4|63948.4|63962.1|63947.1|63968.9|63953.9|63953.2|63938.2|739
1634885400000|2021-10-22 06:50:00|63962.2|63947.2|63947.7|63932.7|63963.4|63948.4|63943.7|63928.7|677
1634885700000|2021-10-22 06:55:00|63947.3|63932.3|63949.7|63934.7|63952.9|63937.9|63939.5|63924.5|751
1634886000000|2021-10-22 07:00:00|63949.3|63934.3|63942.5|63927.5|63955.9|63940.9|63932.2|63917.2|820
1634886300000|2021-10-22 07:05:00|63942.8|63927.8|63941.7|63926.7|63954.3|63939.3|63939|63924|765
1634886600000|2021-10-22 07:10:00|63941.3|63926.3|63945.2|63925.2|63952.2|63937.2|63927.7|63912.7|793
1634886900000|2021-10-22 07:15:00|63942.7|63922.7|63931.9|63916.9|63950.6|63933.8|63924|63909|876
1634887200000|2021-10-22 07:20:00|63932.1|63917.1|63922|63907|63933.2|63918.2|63917.7|63902.7|770
1634887500000|2021-10-22 07:25:00|63920.4|63905.4|63936.4|63916.4|63936.6|63916.6|63918.9|63902.9|753
1634887800000|2021-10-22 07:30:00|63934.8|63914.8|63908.4|63888.4|63937.4|63917.4|63899.9|63882.1|882
1634888100000|2021-10-22 07:35:00|63908.5|63888.5|63898.5|63883.5|63918.6|63899.9|63895.5|63880.5|886
1634888400000|2021-10-22 07:40:00|63898.6|63883.6|63915.8|63895.8|63916.9|63898.2|63893.9|63876.3|869
1634888700000|2021-10-22 07:45:00|63915.5|63895.5|63912|63897|63918.4|63901.3|63902.1|63884.9|799
1634889000000|2021-10-22 07:50:00|63911.9|63896.9|63921|63906|63927.7|63910.1|63908|63893|794
1634889300000|2021-10-22 07:55:00|63919.7|63904.7|63921.4|63901.4|63922.2|63904.7|63903.6|63888.6|775
1634889600000|2021-10-22 08:00:00|63922.4|63902.4|63925.1|63910.1|63937.8|63920.5|63917.7|63898.3|806
1634889900000|2021-10-22 08:05:00|63923.3|63908.3|63912.7|63897.7|63924.4|63909.4|63911.3|63896.3|750
1634890200000|2021-10-22 08:10:00|63912.5|63897.5|63910.3|63895.3|63916.4|63901.4|63903.1|63888.1|687
1634890500000|2021-10-22 08:15:00|63909.9|63894.9|63900.8|63885.8|63913.8|63898.8|63893.7|63878.7|733
1634890800000|2021-10-22 08:20:00|63900.4|63885.4|63909.4|63894.4|63910.5|63895.5|63900.4|63885.4|697
1634891100000|2021-10-22 08:25:00|63908.8|63893.8|63920.7|63905.7|63928.3|63911.1|63906.3|63891.3|723
1634891400000|2021-10-22 08:30:00|63918|63903|63904.6|63889.6|63921.6|63906.2|63903.3|63888.3|812
1634891700000|2021-10-22 08:35:00|63904.4|63889.4|63920.7|63905.7|63921.6|63906.6|63903.4|63888.4|721
1634892000000|2021-10-22 08:40:00|63920.8|63905.8|63914.1|63899.1|63922.3|63907.3|63907.4|63892.4|715
1634892300000|2021-10-22 08:45:00|63915.4|63900.4|63929.2|63914.2|63929.8|63914.8|63914|63899|707
1634892600000|2021-10-22 08:50:00|63929.5|63914.5|63924.6|63909.6|63934.6|63919.6|63923.2|63908.2|650
1634892900000|2021-10-22 08:55:00|63924.8|63909.8|63922.5|63907.5|63930.2|63915.2|63913.5|63898.5|725
1634893200000|2021-10-22 09:00:00|63922.6|63907.6|63942.8|63922.8|63945.1|63927|63920.7|63905.7|832
1634893500000|2021-10-22 09:05:00|63940|63925|63944.6|63929.6|63953.9|63938.9|63935.5|63918.7|734
1634893800000|2021-10-22 09:10:00|63944.8|63929.8|63944.3|63929.3|63947.3|63931.5|63932.6|63917.6|673
1634894100000|2021-10-22 09:15:00|63943.9|63928.9|63957.6|63942.6|63958.6|63943.6|63942.7|63927.7|657
1634894400000|2021-10-22 09:20:00|63957.7|63942.7|63957.1|63942.1|63960.7|63945.7|63951.1|63936.1|620
1634894700000|2021-10-22 09:25:00|63957.3|63942.3|63955.1|63940.1|63962.7|63947.7|63949.6|63932.8|676
1634895000000|2021-10-22 09:30:00|63955.2|63940.2|63956|63941|63962.2|63945.4|63952.5|63937.5|641
1634895300000|2021-10-22 09:35:00|63956.1|63941.1|63947|63932|63956.1|63941.1|63938.9|63923.9|687
1634895600000|2021-10-22 09:40:00|63946.6|63931.6|63940.9|63925.9|63951.1|63934.8|63940.2|63925.2|582
1634895900000|2021-10-22 09:45:00|63940.7|63925.7|63935.7|63920.7|63941.8|63926.8|63927.2|63912.2|562
1634896200000|2021-10-22 09:50:00|63935.9|63920.9|63938.9|63923.9|63942.1|63927.1|63932.3|63917.3|520
1634896500000|2021-10-22 09:55:00|63937.2|63922.2|63916.9|63901.9|63937.5|63922.5|63914|63899|720
1634896800000|2021-10-22 10:00:00|63916.8|63901.8|63920.5|63905.5|63925.5|63910.1|63910.2|63895.2|596
1634897100000|2021-10-22 10:05:00|63920.6|63905.6|63924.9|63909.9|63927.5|63910.4|63916.9|63900.5|566
1634897400000|2021-10-22 10:10:00|63924.7|63909.7|63919.3|63904.3|63927.6|63912.3|63917.8|63901|580
1634897700000|2021-10-22 10:15:00|63918.9|63903.9|63925.6|63905.6|63927.3|63909.2|63917.2|63901.7|598
1634898000000|2021-10-22 10:20:00|63921.8|63906.8|63920.3|63905.3|63927.1|63911|63917|63901.6|622
1634898300000|2021-10-22 10:25:00|63920|63905|63914.8|63899.8|63928.1|63912|63913.2|63898.2|622
1634898600000|2021-10-22 10:30:00|63915.2|63900.2|63923.1|63908.1|63926.2|63911.2|63911.6|63895.2|636
1634898900000|2021-10-22 10:35:00|63923.4|63908.4|63936.6|63921.6|63942.6|63926.3|63919.5|63904.5|680
1634899200000|2021-10-22 10:40:00|63936.8|63921.8|63925.3|63910.3|63941.7|63926.7|63923.8|63908.8|604
1634899500000|2021-10-22 10:45:00|63925.9|63910.9|63928.8|63913.8|63933.9|63917.4|63924.1|63909.1|583
1634899800000|2021-10-22 10:50:00|63928.6|63913.6|63930.6|63915.6|63937.1|63922.1|63923.6|63908.6|539
1634900100000|2021-10-22 10:55:00|63929.8|63914.8|63947.2|63932.2|63950|63935|63927.7|63912.7|831
1634900400000|2021-10-22 11:00:00|63947.3|63932.3|63935.4|63920.4|63947.3|63932.3|63929.6|63914.6|705
1634900700000|2021-10-22 11:05:00|63935.5|63920.5|63939.4|63924.4|63939.8|63924.8|63927.4|63912.4|595
1634901000000|2021-10-22 11:10:00|63939.7|63924.7|63914.1|63899.1|63941.1|63926.1|63911.6|63896.6|649
1634901300000|2021-10-22 11:15:00|63914.2|63899.2|63915.4|63900.4|63918.8|63902.2|63906.4|63890.2|589
1634901600000|2021-10-22 11:20:00|63915.3|63900.3|63934.6|63919.6|63938.3|63920.5|63908.5|63893.3|710
1634901900000|2021-10-22 11:25:00|63934.3|63919.3|63933|63918|63938.9|63920.3|63920|63902.7|677
1634902200000|2021-10-22 11:30:00|63933.2|63918.2|63937.1|63922.1|63942.5|63927.5|63930.3|63915.3|647
1634902500000|2021-10-22 11:35:00|63936.7|63921.7|63929.7|63914.7|63938.7|63923.7|63924.9|63909.9|650
1634902800000|2021-10-22 11:40:00|63929.2|63914.2|63927|63912|63934.8|63919.8|63920.8|63905.8|607
1634903100000|2021-10-22 11:45:00|63927.2|63912.2|63927|63912|63933.4|63918.4|63922.4|63907.4|583
1634903400000|2021-10-22 11:50:00|63927.4|63912.4|63945.3|63930.3|63949.8|63934.8|63926.3|63911.3|645
1634903700000|2021-10-22 11:55:00|63946.3|63931.3|63978.1|63963.1|63979.3|63963.3|63946.2|63931.2|842
1634904000000|2021-10-22 12:00:00|63977.6|63962.6|63986.7|63971.7|64000.5|63982.4|63977.3|63962.3|871
1634904300000|2021-10-22 12:05:00|63986.6|63971.6|63987.8|63972.8|63995.7|63979.3|63981.3|63966.3|872
1634904600000|2021-10-22 12:10:00|63988.1|63973.1|63983.2|63968.2|63994.1|63979.1|63976.3|63961.3|779
1634904900000|2021-10-22 12:15:00|63982.9|63967.9|64010.2|63995.2|64013.3|63998.3|63976.6|63961.6|859
1634905200000|2021-10-22 12:20:00|64010.3|63995.3|63984.5|63969.5|64013.7|63998.7|63981.9|63966.9|899
1634905500000|2021-10-22 12:25:00|63984.8|63969.8|63985.5|63970.5|63989.1|63974.1|63977|63962|861
1634905800000|2021-10-22 12:30:00|63985.1|63970.1|63977.9|63962.9|63985.2|63970.2|63973.2|63957|867
1634906100000|2021-10-22 12:35:00|63977.2|63962.2|63960.9|63945.9|63985.4|63970.4|63957.4|63942.4|725
1634906400000|2021-10-22 12:40:00|63961|63946|63962.7|63947.7|63978.7|63963.7|63957|63942|853
1634906700000|2021-10-22 12:45:00|63962.9|63947.9|63948.2|63933.2|63969.6|63954.6|63945.5|63930.5|819
1634907000000|2021-10-22 12:50:00|63947.5|63932.5|63961.9|63946.9|63967.6|63952.6|63943.7|63928.7|825
1634907300000|2021-10-22 12:55:00|63960.9|63945.9|63943.7|63928.7|63961.5|63946.5|63934.2|63919.2|876
1634907600000|2021-10-22 13:00:00|63944.5|63929.5|63953.2|63938.2|63957.8|63942.8|63940.2|63925.2|783
1634907900000|2021-10-22 13:05:00|63954.8|63939.8|63958.8|63943.8|63961.7|63946.7|63943.5|63928.5|692
1634908200000|2021-10-22 13:10:00|63958.9|63943.9|63958|63943|63966.2|63951.2|63951.8|63936.8|762
1634908500000|2021-10-22 13:15:00|63957.5|63942.5|63950.2|63935.2|63958.8|63943.8|63940.7|63923.4|804
1634908800000|2021-10-22 13:20:00|63948.8|63933.8|63935.8|63920.8|63956.1|63941.1|63935.8|63920.8|736
1634909100000|2021-10-22 13:25:00|63936|63921|63947|63932|63955.1|63940.1|63932.6|63917.6|752
1634909400000|2021-10-22 13:30:00|63946.5|63931.5|63936.6|63921.6|63947.4|63932.4|63933|63918|898
1634909700000|2021-10-22 13:35:00|63938.4|63923.4|63914.1|63899.1|63945.1|63930.1|63908.9|63893.9|836
1634910000000|2021-10-22 13:40:00|63914.3|63899.3|63899.8|63879.8|63919.2|63904.2|63887.4|63872.4|850
1634910300000|2021-10-22 13:45:00|63899.7|63879.7|63906.9|63891.9|63918.7|63903.6|63896.6|63879.7|903
1634910600000|2021-10-22 13:50:00|63906.6|63891.6|63896.4|63881.4|63906.6|63891.6|63891.5|63876.5|856
1634910900000|2021-10-22 13:55:00|63896.3|63881.3|63901.4|63886.4|63902.5|63887.5|63890.6|63875.6|858
1634911200000|2021-10-22 14:00:00|63902|63887|63907.3|63892.3|63910.8|63895.8|63896.3|63881.3|865
1634911500000|2021-10-22 14:05:00|63907|63892|63893.5|63878.5|63918.4|63903.4|63890.2|63875.2|847
1634911800000|2021-10-22 14:10:00|63893.2|63878.2|63884.8|63869.8|63897.7|63882.7|63876.9|63861.9|802
1634912100000|2021-10-22 14:15:00|63885.3|63870.3|63903.7|63888.7|63908.4|63893.4|63885.1|63869.4|809
1634912400000|2021-10-22 14:20:00|63903.2|63888.2|63895.9|63880.9|63907.6|63892.6|63893|63878|782
1634912700000|2021-10-22 14:25:00|63895.8|63880.8|63874.5|63859.5|63896.8|63881.8|63866.5|63851.5|859
1634913000000|2021-10-22 14:30:00|63874.6|63859.6|63886.1|63871.1|63909.9|63893.5|63872.3|63857.3|884
1634913300000|2021-10-22 14:35:00|63886.2|63871.2|63899.8|63884.8|63903.8|63888.2|63885.4|63870.4|829
1634913600000|2021-10-22 14:40:00|63899.5|63884.5|63911.5|63896.5|63925.4|63910.4|63895.7|63880.7|879
1634913900000|2021-10-22 14:45:00|63910.7|63895.7|63920.4|63905.4|63924.6|63909.6|63902.7|63887.7|832
1634914200000|2021-10-22 14:50:00|63920.9|63905.9|63907.9|63892.9|63920.9|63905.9|63899|63884|812
1634914500000|2021-10-22 14:55:00|63908.1|63893.1|63897.5|63882.5|63911.2|63896.2|63879.7|63864.2|890
1634914800000|2021-10-22 15:00:00|63897.4|63882.4|63877.8|63862.8|63902.7|63887.7|63874.6|63859.6|869
1634915100000|2021-10-22 15:05:00|63877.7|63862.7|63852.7|63837.7|63877.7|63862.7|63843.1|63824.4|846
1634915400000|2021-10-22 15:10:00|63854.5|63839.5|63910.1|63890.1|63914|63894.9|63846.5|63831.5|968
1634915700000|2021-10-22 15:15:00|63910|63890|63967.1|63947.1|63972.4|63952.4|63890.5|63875.5|1082
1634916000000|2021-10-22 15:20:00|63964.4|63949.4|63972.6|63957.6|64008.3|63989|63955.2|63937.5|1059
1634916300000|2021-10-22 15:25:00|63972.9|63957.9|63953.3|63938.3|63987.5|63972|63953.3|63935.5|988
1634916600000|2021-10-22 15:30:00|63952.9|63937.9|63984.7|63969.7|64007.2|63988.6|63950.4|63935.4|935
1634916900000|2021-10-22 15:35:00|63984.4|63969.4|63976.3|63961.3|63989.4|63971.6|63961.7|63946.7|1003
1634917200000|2021-10-22 15:40:00|63977|63962|63974.1|63959.1|64009.1|63994.1|63969.9|63951.7|1024
1634917500000|2021-10-22 15:45:00|63973.7|63958.7|63982.1|63967.1|63992|63975.6|63965.7|63949.3|1011
1634917800000|2021-10-22 15:50:00|63981.8|63966.8|63956.8|63941.8|63990.6|63974.6|63950.5|63935.5|940
1634918100000|2021-10-22 15:55:00|63957|63942|63972|63957|63974.3|63958.1|63943|63926.6|1004
1634918400000|2021-10-22 16:00:00|63972.5|63957.5|63987.2|63967.2|64002|63982.7|63970.8|63952.6|969
1634918700000|2021-10-22 16:05:00|63987.3|63967.3|63994.1|63979.1|63999.7|63980.7|63972.4|63952.9|883
1634919000000|2021-10-22 16:10:00|63994.8|63979.8|64017.8|63997.8|64031.2|64011.2|63994.8|63978.4|871
1634919300000|2021-10-22 16:15:00|64017.7|63997.7|64009.9|63989.9|64020.4|64003.8|64003.1|63986|775
1634919600000|2021-10-22 16:20:00|64009.6|63989.6|64006.3|63991.3|64012.5|63994.8|63995.4|63978.2|762
1634919900000|2021-10-22 16:25:00|64006.2|63991.2|63985.3|63965.3|64012.5|63994|63977.9|63960.7|814
1634920200000|2021-10-22 16:30:00|63982.6|63967.6|63974.1|63959.1|63995.1|63977.7|63972.7|63954.2|812
1634920500000|2021-10-22 16:35:00|63973.8|63958.8|63976.9|63961.9|63982.9|63964.3|63969|63952.2|715
1634920800000|2021-10-22 16:40:00|63977|63962|63981.6|63966.6|63986.8|63969.2|63960.9|63940.9|709
1634921100000|2021-10-22 16:45:00|63981.2|63966.2|63967.8|63947.8|63981.2|63966.2|63956.6|63938.8|660
1634921400000|2021-10-22 16:50:00|63967.2|63947.2|63975.5|63955.5|63980.2|63962.7|63962.3|63944.2|633
1634921700000|2021-10-22 16:55:00|63975.4|63955.4|63972.3|63952.3|63985.8|63968.6|63969.7|63952.1|598
1634922000000|2021-10-22 17:00:00|63972.5|63952.5|63984.4|63964.4|63985.1|63967.5|63961.9|63944|575
1634922300000|2021-10-22 17:05:00|63984.5|63964.5|63984.5|63969.5|64001.2|63983.7|63979.6|63960.9|772
1634922600000|2021-10-22 17:10:00|63984.7|63969.7|64003.4|63983.4|64004.5|63987.7|63977.9|63960.1|664
1634922900000|2021-10-22 17:15:00|64003.3|63983.3|64013.5|63993.5|64015.5|63997.6|63998.6|63981|659
1634923200000|2021-10-22 17:20:00|64013.3|63993.3|64006.1|63986.1|64018.6|64000.9|64003.4|63985.5|649
1634923500000|2021-10-22 17:25:00|64005.9|63985.9|64009.6|63989.6|64014.9|63997.8|63998.2|63980.3|678
1634923800000|2021-10-22 17:30:00|64007.7|63992.7|63994.2|63979.2|64012.3|63994.1|63993.6|63976|658
1634924100000|2021-10-22 17:35:00|63994.1|63979.1|63993|63973|63996.8|63979.5|63980.6|63964|626
1634924400000|2021-10-22 17:40:00|63992.9|63972.9|63988.5|63968.5|63998|63980.8|63982.4|63964.5|638
1634924700000|2021-10-22 17:45:00|63988.3|63968.3|63978.2|63958.2|63989.8|63971.9|63975.5|63958|600
1634925000000|2021-10-22 17:50:00|63977.3|63957.3|63985.8|63965.8|63986.5|63968.3|63973.2|63955.6|648
1634925300000|2021-10-22 17:55:00|63985.7|63965.7|63978|63963|63986.5|63969.1|63974.3|63956.7|602
1634925600000|2021-10-22 18:00:00|63978.2|63963.2|63971.8|63956.8|63984.2|63966.4|63971.5|63954|556
1634925900000|2021-10-22 18:05:00|63972.3|63957.3|63969.1|63949.1|63978.6|63960.3|63963.6|63945.8|591
1634926200000|2021-10-22 18:10:00|63969.4|63949.4|63964.7|63944.7|63970.2|63950.2|63958|63940.2|537
1634926500000|2021-10-22 18:15:00|63964.3|63944.3|63962.3|63942.3|63967.1|63949.2|63958.4|63940.6|603
1634926800000|2021-10-22 18:20:00|63962.4|63942.4|63956.8|63936.8|63965|63946.9|63954.2|63935.9|467
1634927100000|2021-10-22 18:25:00|63956.7|63936.7|63951.5|63931.5|63957.6|63939.9|63948.7|63930.1|476
1634927400000|2021-10-22 18:30:00|63951.7|63931.7|63940.4|63920.4|63951.9|63936.1|63939.6|63919.6|498
1634927700000|2021-10-22 18:35:00|63940.3|63920.3|63939.9|63919.9|63946.5|63926.5|63938.1|63918.1|529
1634928000000|2021-10-22 18:40:00|63939.6|63919.6|63934.9|63914.9|63940.3|63920.3|63931.9|63911.9|497
1634928300000|2021-10-22 18:45:00|63934.8|63914.8|63943.8|63923.8|63943.8|63923.8|63934.8|63914.8|417
1634928600000|2021-10-22 18:50:00|63944|63924|63946|63926|63950.5|63930.5|63943.5|63923.5|570
1634928900000|2021-10-22 18:55:00|63945.6|63925.6|63946.7|63926.7|63948.4|63928.4|63941.3|63921.3|649
1634929200000|2021-10-22 19:00:00|63947.3|63927.3|63946.8|63926.8|63950.6|63930.6|63942.5|63922.5|616
1634929500000|2021-10-22 19:05:00|63946.7|63926.7|63945|63925|63953.1|63933.1|63943|63923|589
1634929800000|2021-10-22 19:10:00|63944.6|63924.6|63951.4|63931.4|63952.1|63932.1|63943.6|63923.6|485
1634930100000|2021-10-22 19:15:00|63951|63931|63943.4|63923.4|63952.6|63932.6|63940|63920|464
1634930400000|2021-10-22 19:20:00|63942.2|63922.2|63933.3|63913.3|63943.1|63923.1|63929.8|63909.8|453
1634930700000|2021-10-22 19:25:00|63933.4|63913.4|63929.2|63909.2|63935|63915|63924.7|63904.7|442
1634931000000|2021-10-22 19:30:00|63928.8|63908.8|63924.3|63904.3|63931.1|63911.1|63922.8|63902.8|489
1634931300000|2021-10-22 19:35:00|63924.5|63904.5|63917.1|63897.1|63925.1|63905.1|63917.1|63897.1|506
1634931600000|2021-10-22 19:40:00|63917.3|63897.3|63916.7|63896.7|63922.7|63902.7|63914.9|63894.9|444
1634931900000|2021-10-22 19:45:00|63916.6|63896.6|63918.2|63898.2|63923.1|63905.1|63915.8|63895.8|363
1634932200000|2021-10-22 19:50:00|63918.9|63898.9|63915.5|63895.5|63919.9|63899.9|63911.5|63891.5|555
1634932500000|2021-10-22 19:55:00|63916.1|63896.1|63906.5|63886.5|63918|63898|63904.7|63884.7|588
1634932800000|2021-10-22 20:00:00|63907|63887|63908.7|63888.7|63910.2|63890.2|63903.2|63883.2|417
1634933100000|2021-10-22 20:05:00|63909|63889|63908.3|63888.3|63911.6|63892.9|63907.6|63888.3|233
1634933400000|2021-10-22 20:10:00|63908.4|63888.4|63918.3|63898.3|63924.2|63904.2|63908.4|63888.4|220
1634933700000|2021-10-22 20:15:00|63919.1|63899.1|63913.5|63893.5|63920.8|63900.8|63910.1|63890.1|253
1634934000000|2021-10-22 20:20:00|63913.2|63893.2|63910.4|63890.4|63915.7|63895.7|63909.3|63889.3|208
1634934300000|2021-10-22 20:25:00|63909.9|63889.9|63912.5|63892.5|63915.1|63895.1|63908.8|63888.8|203
1634934600000|2021-10-22 20:30:00|63913.8|63893.8|63916.4|63896.4|63916.6|63896.6|63911.4|63891.4|253
1634934900000|2021-10-22 20:35:00|63914.7|63894.7|63920|63900|63922.3|63902.3|63913.6|63893.6|201
1634935200000|2021-10-22 20:40:00|63920.1|63900.1|63908.9|63888.9|63925|63905|63908.7|63888.7|300
1634935500000|2021-10-22 20:45:00|63909.7|63889.7|63910.9|63890.9|63913.5|63893.5|63907.9|63887.9|229
1634935800000|2021-10-22 20:50:00|63909.9|63889.9|63901.6|63881.6|63912.3|63892.3|63900.8|63880.8|321
1634936100000|2021-10-22 20:55:00|63901.5|63881.5|63894.8|63874.8|63905.8|63885.8|63888.3|63868.3|281
1635105600000|2021-10-24 20:00:00|63934|63834.1|63898.8|63868.8|63937.4|63868.8|63898.8|63810.5|13
1635105900000|2021-10-24 20:05:00|63935.2|63846.5|63934|63837.9|63946.4|63846.5|63934|63837|8
1635106200000|2021-10-24 20:10:00|63975.8|63868.8|63975.8|63868.8|63975.8|63868.8|63975.8|63868.8|1
1635106500000|2021-10-24 20:15:00|63971.7|63864.7|63925.8|63842.8|63971.7|63864.7|63925.8|63838.4|3
1635106800000|2021-10-24 20:20:00|63971.7|63864.7|63971.7|63864.7|63971.7|63864.7|63971.7|63864.7|1
1635107100000|2021-10-24 20:25:00|63940.9|63833.9|63925.8|63842.8|63940.9|63842.8|63925.8|63833.9|2
1635107400000|2021-10-24 20:30:00|63965.1|63862.5|63965.1|63862.5|63965.1|63862.5|63927.4|63848.9|3
1635107700000|2021-10-24 20:35:00|63956.5|63871.1|63951.3|63876.3|63956.5|63876.3|63951.3|63871.1|2
1635108000000|2021-10-24 20:40:00|63927.4|63848.9|63925.8|63843.4|63927.4|63848.9|63925.8|63843.4|2
1635108300000|2021-10-24 20:45:00|63959.1|63869.6|63959.1|63869.6|63959.1|63869.6|63959.1|63869.6|1
1635108900000|2021-10-24 20:55:00|63925.8|63843.4|63925.8|63843.4|63925.8|63843.4|63925.8|63843.4|1
1635109200000|2021-10-24 21:00:00|63951.9|63870.2|63925.8|63843.4|63951.9|63870.2|63925.8|63843.4|9
1635109500000|2021-10-24 21:05:00|63921.1|63823.7|63937.5|63855.2|63967.4|63898.4|63897.3|63823.7|30
1635109800000|2021-10-24 21:10:00|63936.2|63836.8|63948.4|63879.6|63950.7|63902|63922|63836.8|46
1635110100000|2021-10-24 21:15:00|63950.7|63880.1|63937.4|63882.9|63951.6|63902.5|63922.4|63850.6|96
1635110400000|2021-10-24 21:20:00|63925.4|63866.7|63924.9|63880.1|63938.8|63904.7|63918.8|63838.9|128
1635110700000|2021-10-24 21:25:00|63933|63864.7|63930.3|63882.6|63933|63901.9|63919.2|63864.7|64
1635111000000|2021-10-24 21:30:00|63930.2|63879.8|63929.1|63886.9|63932.3|63893.3|63919.1|63869.2|72
1635111300000|2021-10-24 21:35:00|63916.9|63884.1|63928.3|63878.6|63940|63894.8|63916.9|63826.9|112
1635111600000|2021-10-24 21:40:00|63930.4|63881.3|63932.5|63884.9|63938.5|63888.6|63919.6|63827.6|158
1635111900000|2021-10-24 21:45:00|63932.2|63884.1|63926|63872.7|63933.8|63902.6|63920.8|63865.9|132
1635112200000|2021-10-24 21:50:00|63927.1|63874.6|63942.2|63898.8|63942.2|63902.7|63924.7|63870|158
1635112500000|2021-10-24 21:55:00|63940.8|63904.3|63943.7|63904.6|63949.3|63910.8|63927.9|63879.7|233
1635112800000|2021-10-24 22:00:00|63944.4|63905.2|63908|63888|63955.4|63905.2|63907.5|63860.9|461
1635113100000|2021-10-24 22:05:00|63908.1|63888.1|63904.2|63884.2|63909.1|63888.3|63900.2|63876.1|271
1635113400000|2021-10-24 22:10:00|63904.5|63884.5|63912.8|63892.6|63919.6|63894|63903.7|63880.6|185
1635113700000|2021-10-24 22:15:00|63912.6|63892.3|63915.6|63895.6|63917.8|63897.4|63911.4|63889.5|254
1635114000000|2021-10-24 22:20:00|63915.7|63895.7|63921.5|63901.5|63921.5|63901.5|63913.8|63890.6|252
1635114300000|2021-10-24 22:25:00|63921.6|63901.6|63921|63901|63921.6|63901.6|63915.6|63895.1|245
1635114600000|2021-10-24 22:30:00|63921.1|63901.1|63915|63895|63923.1|63902.4|63909.6|63887.9|230
1635114900000|2021-10-24 22:35:00|63914.6|63894.6|63907|63887|63917.7|63897.7|63906.4|63886.4|216
1635115200000|2021-10-24 22:40:00|63907.5|63887.5|63908.3|63888.3|63911|63891|63902.4|63882.4|180
1635115500000|2021-10-24 22:45:00|63908.4|63888.4|63910.5|63890.5|63914.2|63894.2|63905.4|63885.1|294
1635115800000|2021-10-24 22:50:00|63911|63891|63902|63882|63911|63891|63899.3|63878.5|276
1635116100000|2021-10-24 22:55:00|63901.7|63881.7|63898.1|63878.1|63904.8|63884.8|63896|63876|224
1635116400000|2021-10-24 23:00:00|63899.4|63879.4|63904|63884|63908|63890.4|63897.6|63877.6|423
1635116700000|2021-10-24 23:05:00|63905|63885|63908|63888|63913.2|63896.2|63901.7|63881.7|330
1635117000000|2021-10-24 23:10:00|63907.5|63887.5|63914.9|63894.9|63916.7|63896.7|63906.2|63886.2|305
1635117300000|2021-10-24 23:15:00|63915.9|63895.9|63921.7|63901.7|63921.7|63901.9|63913.5|63893.5|292
1635117600000|2021-10-24 23:20:00|63921.6|63901.6|63925.8|63905.8|63927.9|63907.9|63920.4|63900.4|267
1635117900000|2021-10-24 23:25:00|63926|63906|63926.8|63906.8|63927.8|63907.8|63921.8|63902.3|253
1635118200000|2021-10-24 23:30:00|63926.9|63906.9|63924.4|63904.4|63927.3|63907.3|63919.6|63899.6|281
1635118500000|2021-10-24 23:35:00|63924.9|63904.9|63932.2|63912.2|63932.8|63912.8|63922.1|63902.1|366
1635118800000|2021-10-24 23:40:00|63932|63912|63946.9|63926.9|63947.5|63927.5|63930.4|63910.4|285
1635119100000|2021-10-24 23:45:00|63947|63927|63942.7|63922.7|63947|63927|63939.4|63919.4|338
1635119400000|2021-10-24 23:50:00|63942.9|63922.9|63937.5|63917.5|63942.9|63922.9|63934.1|63914.1|338
1635119700000|2021-10-24 23:55:00|63937.3|63917.3|63928.8|63908.8|63937.7|63917.7|63928.2|63908.2|300
1635120000000|2021-10-25 00:00:00|63926.3|63906.3|63899.2|63879.2|63929.7|63909.7|63897.3|63877.3|694
1635120300000|2021-10-25 00:05:00|63899.1|63879.1|63899.3|63879.3|63901.4|63881.4|63890.5|63870.5|629
1635120600000|2021-10-25 00:10:00|63899|63879|63893.4|63873.4|63902|63882|63880.8|63860.8|537
1635120900000|2021-10-25 00:15:00|63892.7|63872.7|63894.3|63874.3|63902.2|63882.2|63889.7|63870.6|548
1635121200000|2021-10-25 00:20:00|63894.5|63874.5|63895.7|63875.7|63906|63886|63892.5|63872.5|427
1635121500000|2021-10-25 00:25:00|63896.7|63876.7|63903|63883|63905.3|63885.3|63894.5|63875.9|325
1635121800000|2021-10-25 00:30:00|63902.9|63882.9|63905.9|63885.9|63913|63894.1|63900.5|63880.5|420
1635122100000|2021-10-25 00:35:00|63906.2|63886.2|63900.9|63880.9|63906.2|63886.3|63897.3|63877.3|400
1635122400000|2021-10-25 00:40:00|63900.7|63880.7|63899.7|63879.7|63908.5|63888.5|63897.5|63877.5|517
1635122700000|2021-10-25 00:45:00|63899.6|63879.6|63896.1|63876.1|63900.6|63882.8|63889.6|63871.4|609
1635123000000|2021-10-25 00:50:00|63895.5|63875.5|63883.5|63863.5|63897.3|63877.3|63879|63859|697
1635123300000|2021-10-25 00:55:00|63881.2|63861.2|63893.9|63873.9|63897.5|63877.8|63881.2|63861.2|687
1635123600000|2021-10-25 01:00:00|63894.2|63874.2|63899.4|63879.4|63903.9|63883.9|63888.9|63868.9|730
1635123900000|2021-10-25 01:05:00|63899.7|63879.7|63897.2|63877.2|63900.1|63880.1|63891.7|63871.7|566
1635124200000|2021-10-25 01:10:00|63897|63877|63898.6|63878.6|63900|63880.9|63891.9|63871.9|590
1635124500000|2021-10-25 01:15:00|63898.5|63878.5|63903.8|63883.8|63908.5|63890.2|63898.1|63878.1|593
1635124800000|2021-10-25 01:20:00|63903.7|63883.7|63920|63900|63920.1|63900.1|63900.7|63880.7|544
1635125100000|2021-10-25 01:25:00|63919.9|63899.9|63919.3|63899.3|63922.6|63902.6|63914.9|63894.9|463
1635125400000|2021-10-25 01:30:00|63919.2|63899.2|63919.6|63899.6|63928.6|63908.6|63917.6|63897.6|642
1635125700000|2021-10-25 01:35:00|63919.8|63899.8|63908.1|63888.1|63921.5|63901.5|63903.3|63884.6|623
1635126000000|2021-10-25 01:40:00|63908.4|63888.4|63907.6|63887.6|63917|63897|63906|63887.1|645
1635126300000|2021-10-25 01:45:00|63907.2|63887.2|63916.4|63896.4|63919.2|63899.2|63905.2|63885.2|535
1635126600000|2021-10-25 01:50:00|63916.8|63896.8|63922.2|63902.2|63927.7|63908.5|63915.4|63895.4|717
1635126900000|2021-10-25 01:55:00|63922.3|63902.3|63909|63889|63922.3|63905|63908.8|63888.8|651
1635127200000|2021-10-25 02:00:00|63908.8|63888.8|63900.7|63880.7|63917.5|63897.5|63900.4|63880.4|570
1635127500000|2021-10-25 02:05:00|63901.1|63881.1|63899.9|63879.9|63904.5|63884.5|63896.3|63876.3|539
1635127800000|2021-10-25 02:10:00|63900|63880|63898.6|63878.6|63904.2|63884.2|63897.1|63877.1|519
1635128100000|2021-10-25 02:15:00|63898.8|63878.8|63894.1|63874.1|63903.8|63883.8|63893.3|63873.3|495
1635128400000|2021-10-25 02:20:00|63893.7|63873.7|63894.4|63874.4|63899.8|63879.8|63893.1|63873.1|442
1635128700000|2021-10-25 02:25:00|63894.6|63874.6|63902.4|63882.4|63902.7|63882.7|63891.5|63873.4|463
1635129000000|2021-10-25 02:30:00|63902.7|63882.7|63897.7|63877.7|63905.8|63885.8|63896.4|63876.4|509
1635129300000|2021-10-25 02:35:00|63896.9|63876.9|63902.3|63882.3|63903.3|63883.3|63895.3|63876.3|389
1635129600000|2021-10-25 02:40:00|63902.2|63882.2|63899.2|63879.2|63905.2|63885.2|63895.8|63876.3|428
1635129900000|2021-10-25 02:45:00|63899.3|63879.3|63892.6|63872.6|63900.1|63880.1|63888.3|63870.5|394
1635130200000|2021-10-25 02:50:00|63892.8|63872.8|63882.5|63862.5|63893.8|63873.8|63878.9|63858.9|529
1635130500000|2021-10-25 02:55:00|63882.6|63862.6|63878|63858|63891.7|63871.7|63873.9|63853.9|716
1635130800000|2021-10-25 03:00:00|63877.8|63857.8|63866.4|63846.4|63878.2|63858.2|63865.3|63845.3|570
1635131100000|2021-10-25 03:05:00|63866.3|63846.3|63854.5|63834.5|63867.3|63848|63852.8|63832.8|632
1635131400000|2021-10-25 03:10:00|63854.2|63834.2|63830.7|63810.7|63854.7|63834.7|63830.5|63810.5|585
1635131700000|2021-10-25 03:15:00|63830.9|63810.9|63811.6|63791.6|63834.9|63814.9|63808.7|63788.7|657
1635132000000|2021-10-25 03:20:00|63811.5|63791.5|63807.9|63787.9|63813.9|63794.3|63803.6|63783.6|531
1635132300000|2021-10-25 03:25:00|63808|63788|63802.4|63782.4|63812.9|63792.9|63798.3|63778.8|505
1635132600000|2021-10-25 03:30:00|63802.1|63782.1|63805.4|63785.4|63806|63787.3|63796.3|63776.3|458
1635132900000|2021-10-25 03:35:00|63805.6|63785.6|63805.5|63785.5|63809|63789|63802.4|63782.4|421
1635133200000|2021-10-25 03:40:00|63805|63785|63801.9|63781.9|63807.2|63788.5|63794|63774.9|493
1635133500000|2021-10-25 03:45:00|63801.7|63781.7|63796.1|63776.1|63807.1|63790.5|63794.6|63774.6|434
1635133800000|2021-10-25 03:50:00|63796.4|63776.4|63792.1|63772.1|63796.4|63776.4|63790.3|63770.4|466
1635134100000|2021-10-25 03:55:00|63791.8|63771.8|63796.4|63776.4|63796.6|63776.6|63789.7|63769.7|395
1635134400000|2021-10-25 04:00:00|63796.1|63776.1|63792.1|63772.1|63797.1|63777.1|63788.6|63770.1|365
1635134700000|2021-10-25 04:05:00|63792.2|63772.2|63795.9|63775.9|63796.5|63776.5|63789|63769|392
1635135000000|2021-10-25 04:10:00|63796.1|63776.1|63796.9|63776.9|63797.1|63779.7|63792.1|63773|374
1635135300000|2021-10-25 04:15:00|63797.2|63777.2|63812.6|63792.6|63813.2|63795.1|63795.5|63775.5|465
1635135600000|2021-10-25 04:20:00|63812.5|63792.5|63803.9|63783.9|63813.1|63795.5|63802.8|63782.8|326
1635135900000|2021-10-25 04:25:00|63803.4|63783.4|63805.6|63785.6|63808.6|63788.6|63800.9|63782.8|301
1635136200000|2021-10-25 04:30:00|63805.5|63785.5|63825.1|63805.1|63826.2|63806.2|63805|63785|420
1635136500000|2021-10-25 04:35:00|63825|63805|63822.2|63802.2|63825.4|63806.1|63818.4|63798.9|328
1635136800000|2021-10-25 04:40:00|63822.3|63802.3|63815.9|63800.9|63822.4|63804.8|63815.1|63797.2|318
1635137100000|2021-10-25 04:45:00|63815.8|63800.8|63815.8|63800.8|63822.1|63804.9|63814.9|63796|416
1635137400000|2021-10-25 04:50:00|63815.7|63800.7|63812.2|63792.2|63817.6|63800.9|63808|63789.6|452
1635137700000|2021-10-25 04:55:00|63812.4|63792.4|63816.9|63796.9|63818.6|63799.5|63807.3|63789|537
1635138000000|2021-10-25 05:00:00|63817.1|63797.1|63823.8|63803.8|63827.5|63807.5|63813.3|63796.1|524
1635138300000|2021-10-25 05:05:00|63823.9|63803.9|63816.5|63801.5|63826.1|63806.1|63813.7|63795.4|399
1635138600000|2021-10-25 05:10:00|63816.4|63801.4|63822.9|63802.9|63823.8|63804.1|63813.8|63796|320
1635138900000|2021-10-25 05:15:00|63822.4|63802.4|63826.1|63811.1|63829.6|63812.2|63818.7|63800.6|401
1635139200000|2021-10-25 05:20:00|63826.4|63811.4|63824.6|63804.6|63833.9|63814|63822.2|63803.2|393
1635139500000|2021-10-25 05:25:00|63824.9|63804.9|63832.3|63812.3|63839.9|63822.3|63823.5|63803.5|421
1635139800000|2021-10-25 05:30:00|63832.4|63812.4|63827.3|63807.3|63834.2|63814.2|63823.8|63804.7|506
1635140100000|2021-10-25 05:35:00|63827.1|63807.1|63836.6|63816.6|63838.2|63820.2|63822.7|63805|505
1635140400000|2021-10-25 05:40:00|63836.5|63816.5|63830.9|63810.9|63838.6|63818.6|63826.1|63808.2|467
1635140700000|2021-10-25 05:45:00|63831|63811|63828.4|63808.4|63834.6|63816.9|63826.6|63808|361
1635141000000|2021-10-25 05:50:00|63826.4|63811.4|63825.8|63805.8|63829.2|63811.8|63819.6|63801.2|429
1635141300000|2021-10-25 05:55:00|63825.9|63805.9|63836.6|63816.6|63845.6|63825.6|63822.8|63804|579
1635141600000|2021-10-25 06:00:00|63835.7|63815.7|63828.7|63808.7|63843.7|63826.5|63817.9|63800.9|748
1635141900000|2021-10-25 06:05:00|63828.8|63808.8|63820.4|63800.4|63831|63814.2|63808|63790.7|755
1635142200000|2021-10-25 06:10:00|63820.5|63800.5|63827.9|63812.9|63839.2|63821.3|63815.7|63800.4|686
1635142500000|2021-10-25 06:15:00|63828.7|63813.7|63826.5|63811.5|63839.2|63821.4|63826|63807.9|704
1635142800000|2021-10-25 06:20:00|63826.8|63811.8|63848.3|63828.3|63852|63833.8|63826.5|63809.8|730
1635143100000|2021-10-25 06:25:00|63848.2|63828.2|63855.8|63840.8|63859.9|63842.8|63844.6|63827.3|750
1635143400000|2021-10-25 06:30:00|63855.7|63840.7|63864.4|63849.4|63866.8|63851.8|63847.5|63832.5|749
1635143700000|2021-10-25 06:35:00|63865.4|63850.4|63867.4|63852.4|63872.1|63857.1|63860|63845|690
1635144000000|2021-10-25 06:40:00|63867.3|63852.3|63883.4|63868.4|63887.2|63870.7|63866.7|63851.7|606
1635144300000|2021-10-25 06:45:00|63883.3|63868.3|63886.9|63871.9|63893.8|63878.8|63877.7|63861.2|741
1635144600000|2021-10-25 06:50:00|63886.8|63871.8|63893.3|63878.3|63903.4|63888.4|63885.8|63870.8|667
1635144900000|2021-10-25 06:55:00|63892.9|63877.9|63900.6|63885.6|63914|63899|63889.6|63874.6|838
1635145200000|2021-10-25 07:00:00|63900.9|63885.9|63896.4|63881.4|63921.4|63906.4|63895.3|63876.8|931
1635145500000|2021-10-25 07:05:00|63896.3|63881.3|63893|63878|63896.3|63881.3|63879|63861.2|836
1635145800000|2021-10-25 07:10:00|63892.8|63877.8|63904|63889|63904.7|63889.7|63888.5|63873.5|815
1635146100000|2021-10-25 07:15:00|63904.5|63889.5|63886|63871|63907.5|63892.5|63881.1|63866.1|702
1635146400000|2021-10-25 07:20:00|63885.8|63870.8|63874.9|63859.9|63889.6|63873.2|63874.1|63859.1|734
1635146700000|2021-10-25 07:25:00|63874.6|63859.6|63856.4|63841.4|63877.1|63860.8|63855.6|63837.4|811
1635147000000|2021-10-25 07:30:00|63856.1|63841.1|63834.3|63819.3|63859.3|63844.3|63833.8|63818.8|860
1635147300000|2021-10-25 07:35:00|63833.8|63818.8|63824.4|63809.4|63834.3|63819.3|63822.3|63807.3|809
1635147600000|2021-10-25 07:40:00|63824.2|63809.2|63801.5|63786.5|63829.4|63814.4|63801.2|63786.1|811
1635147900000|2021-10-25 07:45:00|63801.6|63786.6|63805.5|63790.5|63810.4|63793.5|63793.6|63778.6|736
1635148200000|2021-10-25 07:50:00|63805.3|63790.3|63808.3|63793.3|63814.8|63799.8|63798.6|63782.4|722
1635148500000|2021-10-25 07:55:00|63808.2|63793.2|63830.4|63810.4|63833.9|63816.3|63807.9|63792.9|662
1635148800000|2021-10-25 08:00:00|63830.2|63810.2|63835.4|63820.4|63836.6|63821.6|63817.7|63800.8|786
1635149100000|2021-10-25 08:05:00|63835.5|63820.5|63837|63822|63845.3|63830|63824.4|63809.4|741
1635149400000|2021-10-25 08:10:00|63837.2|63822.2|63843.1|63828.1|63848.9|63833|63829.8|63812.3|755
1635149700000|2021-10-25 08:15:00|63843|63828|63840.4|63825.4|63849.7|63834.7|63837.2|63822.2|786
1635150000000|2021-10-25 08:20:00|63840.5|63825.5|63850.9|63835.9|63854.5|63839.5|63839.5|63824.5|692
1635150300000|2021-10-25 08:25:00|63849.9|63834.9|63839.6|63824.6|63850.2|63835.2|63821.9|63806.9|791
1635150600000|2021-10-25 08:30:00|63839.8|63824.8|63851.4|63836.4|63852.2|63837.2|63837.6|63820.5|719
1635150900000|2021-10-25 08:35:00|63851.3|63836.3|63859.8|63844.8|63865.9|63850.9|63845.7|63829.3|770
1635151200000|2021-10-25 08:40:00|63860|63845|63890.8|63875.8|63892.9|63877|63856.3|63841.3|723
1635151500000|2021-10-25 08:45:00|63890.3|63875.3|63878.6|63863.6|63894.4|63879.4|63878.5|63863.5|779
1635151800000|2021-10-25 08:50:00|63878.7|63863.7|63886.4|63871.4|63898.3|63883.3|63878.5|63863.5|691
1635152100000|2021-10-25 08:55:00|63886.1|63871.1|63873.1|63858.1|63887.4|63872.4|63862|63847|785
1635152400000|2021-10-25 09:00:00|63873.5|63858.5|63888.4|63873.4|63896|63881|63872.7|63857.7|751
1635152700000|2021-10-25 09:05:00|63888.3|63873.3|63880|63865|63888.5|63873.5|63876.5|63860.5|610
1635153000000|2021-10-25 09:10:00|63880.1|63865.1|63909.8|63889.8|63910.6|63894.1|63877.7|63862.7|601
1635153300000|2021-10-25 09:15:00|63909.7|63889.7|63944.7|63929.7|63944.8|63929.8|63905.3|63888.4|829
1635153600000|2021-10-25 09:20:00|63944.6|63929.6|63975.1|63955.1|63980.4|63961|63942.7|63927.7|930
1635153900000|2021-10-25 09:25:00|63972.4|63957.4|63977|63962|63985.8|63969.7|63969.8|63953.3|855
1635154200000|2021-10-25 09:30:00|63977.1|63962.1|63986.2|63971.2|64003.6|63987.8|63977.1|63962.1|799
1635154500000|2021-10-25 09:35:00|63986.4|63971.4|64004.1|63989.1|64007.7|63991.4|63983.6|63968|769
1635154800000|2021-10-25 09:40:00|64003.7|63988.7|64001.3|63981.3|64022.1|64004.1|63998.4|63980.8|800
1635155100000|2021-10-25 09:45:00|64001.2|63981.2|64021.7|64001.7|64025.1|64008.2|63996.8|63980.7|780
1635155400000|2021-10-25 09:50:00|64021.5|64001.5|64013.1|63998.1|64024.4|64007|64009.9|63992.4|661
1635155700000|2021-10-25 09:55:00|64013|63998|64001.1|63986.1|64016.6|63999.4|63994|63978.5|687
1635156000000|2021-10-25 10:00:00|64000.2|63985.2|64023.6|64008.6|64024.9|64009.9|63997.7|63982.7|683
1635156300000|2021-10-25 10:05:00|64023.4|64008.4|64027.2|64012.2|64038.3|64023.3|64020.3|64005.3|759
1635156600000|2021-10-25 10:10:00|64027.5|64012.5|64019.6|64004.6|64033.4|64016.6|64014.1|63998.8|722
1635156900000|2021-10-25 10:15:00|64019.8|64004.8|64039.4|64024.4|64040.7|64025.7|64018.5|64003.5|664
1635157200000|2021-10-25 10:20:00|64039.3|64024.3|64031.3|64016.3|64039.8|64024.8|64024.9|64009.1|675
1635157500000|2021-10-25 10:25:00|64031.2|64016.2|64033.7|64018.7|64037.9|64022.9|64026.9|64011.9|665
1635157800000|2021-10-25 10:30:00|64033.8|64018.8|64035.2|64020.2|64039.6|64024.1|64030.2|64015.2|652
1635158100000|2021-10-25 10:35:00|64035.1|64020.1|64023.1|64008.1|64035.5|64020.1|64020.3|64005.3|637
1635158400000|2021-10-25 10:40:00|64023.2|64008.2|64024.7|64009.7|64028.2|64010.4|64016.1|63997.5|584
1635158700000|2021-10-25 10:45:00|64024.9|64009.9|64007.6|63992.6|64030.1|64015|64007.2|63992.2|609
1635159000000|2021-10-25 10:50:00|64007.5|63992.5|64002.8|63987.8|64015.6|64000.6|63998.1|63983.1|692
1635159300000|2021-10-25 10:55:00|64002.7|63987.7|64016|64001|64021.7|64006.7|64002.5|63987.5|739
1635159600000|2021-10-25 11:00:00|64015.9|64000.9|64017.3|64002.3|64022.5|64007.5|64010.6|63995.6|651
1635159900000|2021-10-25 11:05:00|64017|64002|64023.5|64008.5|64028.5|64013.5|64016.5|64001.5|548
1635160200000|2021-10-25 11:10:00|64023.4|64008.4|64011.6|63996.6|64027|64012|64009.4|63994.4|493
1635160500000|2021-10-25 11:15:00|64011|63996|64008.3|63993.3|64013.9|63998.9|64007.8|63991.4|557
1635160800000|2021-10-25 11:20:00|64008.6|63993.6|64019.4|64004.4|64020.4|64005.4|63999.5|63984.5|536
1635161100000|2021-10-25 11:25:00|64019.2|64004.2|64023.6|64008.6|64029.7|64014.7|64017.5|64002.5|573
1635161400000|2021-10-25 11:30:00|64023.5|64008.5|64043.1|64028.1|64046.3|64031.3|64019.3|64004.3|565
1635161700000|2021-10-25 11:35:00|64043|64028|64075.6|64060.6|64080.3|64065.3|64042.6|64027.6|764
1635162000000|2021-10-25 11:40:00|64075.3|64060.3|64115.5|64100.5|64122.3|64103.4|64072|64057|875
1635162300000|2021-10-25 11:45:00|64115.7|64100.7|64120.6|64105.6|64127.9|64110.7|64102.7|64087.7|854
1635162600000|2021-10-25 11:50:00|64119.8|64104.8|64109.5|64094.5|64126.1|64111.1|64108.4|64092.2|705
1635162900000|2021-10-25 11:55:00|64110.4|64095.4|64100.5|64085.5|64118.9|64102.4|64093.2|64076|787
1635163200000|2021-10-25 12:00:00|64102.6|64082.6|64102.3|64082.3|64115.9|64100.9|64091|64074.1|827
1635163500000|2021-10-25 12:05:00|64102.8|64082.8|64121.8|64101.8|64123.6|64106.1|64093.8|64078|768
1635163800000|2021-10-25 12:10:00|64117.9|64102.9|64127.8|64112.8|64133.5|64115.7|64116.7|64099.5|746
1635164100000|2021-10-25 12:15:00|64128.6|64113.6|64128.8|64113.8|64136.6|64119.4|64116.5|64098.4|769
1635164400000|2021-10-25 12:20:00|64131.7|64116.7|64130.5|64115.5|64136.9|64119.3|64114.5|64098|776
1635164700000|2021-10-25 12:25:00|64130.8|64115.8|64126.1|64111.1|64135|64119.8|64118.4|64101.8|756
1635165000000|2021-10-25 12:30:00|64126.9|64111.9|64124.6|64109.6|64130.3|64115.3|64117.4|64102.1|822
1635165300000|2021-10-25 12:35:00|64124.8|64109.8|64159|64144|64178|64158|64124.8|64109.8|886
1635165600000|2021-10-25 12:40:00|64159.2|64144.2|64167.9|64152.9|64172.3|64157.3|64156.8|64141.8|822
1635165900000|2021-10-25 12:45:00|64168.1|64153.1|64175.9|64160.9|64186.2|64170.7|64166.4|64151.4|823
1635166200000|2021-10-25 12:50:00|64175.8|64160.8|64173.4|64158.4|64179.2|64163.4|64160.1|64144.9|789
1635166500000|2021-10-25 12:55:00|64172.9|64157.9|64170|64155|64195.8|64176.6|64167.2|64149.8|838
1635166800000|2021-10-25 13:00:00|64169.8|64154.8|64167.4|64152.4|64177.5|64161.2|64163.1|64146.9|840
1635167100000|2021-10-25 13:05:00|64167.7|64152.7|64128.5|64108.5|64168.2|64152.7|64124.9|64107.3|842
1635167400000|2021-10-25 13:10:00|64128.6|64108.6|64098.2|64083.2|64128.6|64110.9|64094.2|64077.1|823
1635167700000|2021-10-25 13:15:00|64098|64083|64091|64076|64109|64092.7|64084.3|64066.1|880
1635168000000|2021-10-25 13:20:00|64090.9|64075.9|64087|64072|64099.1|64084.1|64084.1|64069.1|797
1635168300000|2021-10-25 13:25:00|64086.7|64071.7|64077.9|64062.9|64086.9|64071.9|64066.4|64048|804
1635168600000|2021-10-25 13:30:00|64077.8|64062.8|64087.4|64067.4|64090.1|64073|64066.1|64050.6|889
1635168900000|2021-10-25 13:35:00|64084.2|64069.2|64091.7|64071.7|64096.5|64078.3|64078.4|64059.4|911
1635169200000|2021-10-25 13:40:00|64091.4|64071.4|64093.7|64078.7|64103.7|64086.2|64082.2|64067.2|949
1635169500000|2021-10-25 13:45:00|64093.8|64078.8|64098.1|64083.1|64121.5|64105.1|64092.4|64077.4|889
1635169800000|2021-10-25 13:50:00|64098.5|64083.5|64081.1|64066.1|64105.8|64090.8|64076.4|64057.9|897
1635170100000|2021-10-25 13:55:00|64080.7|64065.7|64073.2|64058.2|64092.7|64073.3|64068.6|64049.3|872
1635170400000|2021-10-25 14:00:00|64073.4|64058.4|64089.3|64074.3|64099.1|64084.1|64071.6|64056.6|935
1635170700000|2021-10-25 14:05:00|64089.9|64074.9|64077.2|64057.2|64093.5|64078.5|64070.8|64050.8|919
1635171000000|2021-10-25 14:10:00|64076.7|64056.7|64078.4|64063.4|64085.5|64069.4|64069.1|64049.7|833
1635171300000|2021-10-25 14:15:00|64078.3|64063.3|64076.5|64061.5|64080.7|64063.3|64061.6|64046.3|829
1635171600000|2021-10-25 14:20:00|64076.8|64061.8|64074.5|64059.5|64083.4|64068.4|64063.7|64046.1|877
1635171900000|2021-10-25 14:25:00|64074.4|64059.4|64072.6|64052.6|64074.9|64059.6|64060.8|64045.8|812
1635172200000|2021-10-25 14:30:00|64072.5|64052.5|64064.4|64049.4|64074.6|64059.6|64061|64046|855
1635172500000|2021-10-25 14:35:00|64064.7|64049.7|64062.1|64047.1|64079.4|64064.4|64061.1|64046.1|834
1635172800000|2021-10-25 14:40:00|64064.2|64049.2|64084.6|64069.6|64085.8|64070.8|64060.2|64045.2|761
1635173100000|2021-10-25 14:45:00|64084.7|64069.7|64095.7|64080.7|64100.7|64085.7|64082.5|64065.9|812
1635173400000|2021-10-25 14:50:00|64094|64079|64076.3|64061.3|64097.9|64082.9|64061.2|64046.2|810
1635173700000|2021-10-25 14:55:00|64075.7|64060.7|64063.3|64048.3|64093.7|64075.6|64061.2|64046.2|930
1635174000000|2021-10-25 15:00:00|64063.8|64048.8|64075.2|64060.2|64078.8|64062.1|64057.4|64042.4|883
1635174300000|2021-10-25 15:05:00|64075.4|64060.4|64057.7|64037.7|64077.7|64062.4|64054.9|64037.7|726
1635174600000|2021-10-25 15:10:00|64058.4|64038.4|64061.3|64041.3|64073.8|64055.3|64054.9|64037.3|706
1635174900000|2021-10-25 15:15:00|64060.8|64040.8|64055.9|64035.9|64062.5|64044.4|64052.7|64034.8|585
1635175200000|2021-10-25 15:20:00|64055.7|64035.7|64065.4|64045.4|64066|64046.1|64053|64035|658
1635175500000|2021-10-25 15:25:00|64065.7|64045.7|64059.1|64044.1|64072.5|64052.5|64055.7|64037.2|762
1635175800000|2021-10-25 15:30:00|64059|64044|64075.6|64055.6|64077.8|64059.9|64057.3|64040.1|678
1635176100000|2021-10-25 15:35:00|64076|64056|64068.2|64048.2|64077.9|64058.5|64063.3|64045.1|613
1635176400000|2021-10-25 15:40:00|64068.1|64048.1|64078.4|64058.4|64078.7|64058.7|64061.1|64041.1|629
1635176700000|2021-10-25 15:45:00|64078.6|64058.6|64064.8|64049.8|64079.6|64062.2|64064|64046.2|567
1635177000000|2021-10-25 15:50:00|64065|64050|64068.1|64048.1|64070.6|64051.4|64061.7|64043.6|544
1635177300000|2021-10-25 15:55:00|64068|64048|64080.4|64065.4|64081.8|64065.7|64060.8|64041.1|724
1635177600000|2021-10-25 16:00:00|64080.6|64065.6|64110.3|64090.3|64112.8|64092.9|64080.5|64063.5|715
1635177900000|2021-10-25 16:05:00|64110.5|64090.5|64095.7|64075.7|64110.5|64090.5|64089.7|64071.5|622
1635178200000|2021-10-25 16:10:00|64095.8|64075.8|64098.9|64083.9|64105.9|64088.5|64088.1|64071.3|566
1635178500000|2021-10-25 16:15:00|64100.9|64080.9|64086.8|64066.8|64102.5|64085|64083.4|64063.4|542
1635178800000|2021-10-25 16:20:00|64086.9|64066.9|64091.9|64071.9|64093.9|64076.6|64079.4|64061.3|611
1635179100000|2021-10-25 16:25:00|64091.3|64071.3|64099.2|64084.2|64100.7|64084.3|64085.7|64069.5|553
1635179400000|2021-10-25 16:30:00|64101.4|64086.4|64087.6|64067.6|64107|64089|64087|64067|639
1635179700000|2021-10-25 16:35:00|64087.7|64067.7|64081.3|64061.3|64094|64076.5|64079.6|64059.6|516
1635180000000|2021-10-25 16:40:00|64081.2|64061.2|64102.3|64082.3|64102.3|64084.5|64078.6|64060.8|571
1635180300000|2021-10-25 16:45:00|64102|64082|64107.5|64087.5|64108.5|64090.4|64096.9|64078|590
1635180600000|2021-10-25 16:50:00|64107.4|64087.4|64100.6|64085.6|64107.9|64089.2|64096.6|64078.7|534
1635180900000|2021-10-25 16:55:00|64100.4|64085.4|64108.6|64088.6|64109.4|64092.4|64100.4|64083.4|527
1635181200000|2021-10-25 17:00:00|64108.7|64088.7|64100.6|64080.6|64109|64090.4|64093.7|64078.7|606
1635181500000|2021-10-25 17:05:00|64100.7|64080.7|64093.1|64078.1|64103.7|64086.3|64090.7|64073|514
1635181800000|2021-10-25 17:10:00|64092.9|64077.9|64088.4|64073.4|64097|64081.8|64087.2|64069.8|485
1635182100000|2021-10-25 17:15:00|64088.6|64073.6|64077.4|64062.4|64091.4|64076.4|64075.5|64060.5|533
1635182400000|2021-10-25 17:20:00|64077.6|64062.6|64080.2|64065.2|64083.7|64066.8|64077.1|64062.1|447
1635182700000|2021-10-25 17:25:00|64080.1|64065.1|64080|64060|64084.7|64066.9|64073.9|64056.7|596
1635183000000|2021-10-25 17:30:00|64079.9|64059.9|64072.2|64057.2|64080.3|64062.9|64068.8|64052.3|490
1635183300000|2021-10-25 17:35:00|64072.1|64057.1|64069.1|64054.1|64073|64058|64068|64050.3|452
1635183600000|2021-10-25 17:40:00|64069.3|64054.3|64073.2|64053.2|64075|64057.5|64066.4|64050.1|416
1635183900000|2021-10-25 17:45:00|64070.8|64055.8|64075.2|64060.2|64077.7|64061.4|64070.8|64055.1|476
1635184200000|2021-10-25 17:50:00|64074.5|64059.5|64069.2|64054.2|64077.4|64060|64067.9|64050.6|396
1635184500000|2021-10-25 17:55:00|64069.4|64054.4|64074.3|64059.3|64077|64059.8|64068.7|64053.7|448
1635184800000|2021-10-25 18:00:00|64074.5|64059.5|64065.5|64045.5|64076.1|64059.5|64062.6|64045.1|488
1635185100000|2021-10-25 18:05:00|64065.6|64045.6|64065.6|64050.6|64066.9|64051.3|64060.2|64042.4|480
1635185400000|2021-10-25 18:10:00|64065.7|64050.7|64053.6|64038.6|64066.8|64050.9|64049.9|64032.4|456
1635185700000|2021-10-25 18:15:00|64053.4|64038.4|64049.2|64034.2|64056.4|64038.9|64044.7|64028.8|519
1635186000000|2021-10-25 18:20:00|64049.1|64034.1|64047.5|64032.5|64051.1|64034.3|64044.6|64027.1|432
1635186300000|2021-10-25 18:25:00|64047.8|64032.8|64044.7|64029.7|64048.9|64033.9|64042.6|64026.5|479
1635186600000|2021-10-25 18:30:00|64045.2|64030.2|64048.7|64033.7|64051|64035.2|64042.8|64027.8|489
1635186900000|2021-10-25 18:35:00|64048.1|64033.1|64062.3|64047.3|64062.9|64047.8|64047.5|64032.5|487
1635187200000|2021-10-25 18:40:00|64062.4|64047.4|64067.3|64052.3|64067.4|64052.4|64061.4|64046.4|417
1635187500000|2021-10-25 18:45:00|64067.2|64052.2|64067.4|64052.4|64072.5|64056.8|64066.2|64051.2|479
1635187800000|2021-10-25 18:50:00|64067.3|64052.3|64065.2|64050.2|64071.6|64053.2|64059.8|64042.1|450
1635188100000|2021-10-25 18:55:00|64065.4|64050.4|64065.3|64050.3|64070.2|64055|64062.4|64045.8|620
1635188400000|2021-10-25 19:00:00|64065.2|64050.2|64068.5|64053.5|64068.8|64053.8|64062.6|64045.6|567
1635188700000|2021-10-25 19:05:00|64067.7|64052.7|64070.7|64055.7|64072|64057|64067.1|64052.1|462
1635189000000|2021-10-25 19:10:00|64070.8|64055.8|64076.9|64061.9|64079.3|64062.5|64070.4|64055.4|439
1635189300000|2021-10-25 19:15:00|64075.8|64060.8|64079.3|64064.3|64084.7|64067.3|64074.7|64058.2|421
1635189600000|2021-10-25 19:20:00|64079.1|64064.1|64088.2|64073.2|64094.7|64078.8|64075.8|64058.4|519
1635189900000|2021-10-25 19:25:00|64088|64073|64081|64066|64090.2|64073.9|64080.3|64062.3|474
1635190200000|2021-10-25 19:30:00|64081.1|64066.1|64084.4|64069.4|64087.7|64071|64080.8|64064.7|410
1635190500000|2021-10-25 19:35:00|64084.2|64069.2|64083|64068|64085.9|64070.4|64081.5|64064.3|326
1635190800000|2021-10-25 19:40:00|64082.8|64067.8|64082.2|64067.2|64087.9|64071.3|64081.3|64066|392
1635191100000|2021-10-25 19:45:00|64081.7|64066.7|64076.6|64061.6|64085.2|64068.4|64070.3|64050.3|501
1635191400000|2021-10-25 19:50:00|64076.4|64061.4|64079.3|64059.3|64085.4|64065.8|64074.8|64057.2|460
1635191700000|2021-10-25 19:55:00|64079.4|64059.4|64069.8|64049.8|64082.6|64067.6|64065.3|64048|553
1635192000000|2021-10-25 20:00:00|64069.6|64049.6|64085|64065|64085.6|64067.9|64068.4|64049.6|443
1635192300000|2021-10-25 20:05:00|64084.9|64064.9|64078.9|64058.9|64088.9|64071.8|64078.1|64058.1|357
1635192600000|2021-10-25 20:10:00|64079|64059|64085|64065|64085|64065|64073.9|64055.9|280
1635192900000|2021-10-25 20:15:00|64084.4|64064.4|64082.2|64062.2|64087.1|64067.1|64078.8|64058.8|309
1635193200000|2021-10-25 20:20:00|64082.3|64062.3|64075.8|64055.8|64083.7|64063.7|64074.9|64054.9|465
1635193500000|2021-10-25 20:25:00|64075.7|64055.7|64079.3|64059.3|64080.6|64060.6|64074.8|64054.8|266
1635193800000|2021-10-25 20:30:00|64079.1|64059.1|64078.3|64058.3|64081.8|64061.9|64076.9|64057.9|214
1635194100000|2021-10-25 20:35:00|64077.9|64057.9|64080.4|64060.4|64081.7|64061.7|64077.2|64057.2|153
1635194400000|2021-10-25 20:40:00|64080.3|64060.3|64081.3|64061.3|64083.1|64063.1|64079|64059|228
1635194700000|2021-10-25 20:45:00|64081.7|64061.7|64081.7|64061.7|64082.8|64062.8|64080.6|64060.6|221
1635195000000|2021-10-25 20:50:00|64082.1|64062.1|64082|64062|64085.3|64065.3|64081.4|64061.4|276
1635195300000|2021-10-25 20:55:00|64083|64063|64093.3|64069.6|64093.3|64069.6|64080.1|64060.1|289
1635195600000|2021-10-25 21:00:00|64093.1|64069.5|64089.5|64069.5|64124.6|64076.2|64089.5|64065.4|104
1635195900000|2021-10-25 21:05:00|64090.5|64070.5|64094.6|64053.3|64110.8|64073.1|64085.8|64048.2|114
1635196200000|2021-10-25 21:10:00|64100.3|64052.9|64094.6|64046.2|64109.3|64070.1|64088.2|64037.7|128
1635196500000|2021-10-25 21:15:00|64105.3|64053.9|64088.7|64061.6|64108.1|64064.6|64078.1|64048.9|159
1635196800000|2021-10-25 21:20:00|64090.4|64060.9|64089|64058.9|64098|64063.8|64083.4|64049.2|152
1635197100000|2021-10-25 21:25:00|64089.4|64058.4|64088.2|64062.7|64095.9|64064.2|64082.3|64047.8|172
1635197400000|2021-10-25 21:30:00|64086.1|64060.7|64090.7|64061.1|64093.1|64066.5|64084|64057.4|221
1635197700000|2021-10-25 21:35:00|64090.5|64062.3|64078.3|64058.3|64090.5|64064.5|64077.6|64049.2|139
1635198000000|2021-10-25 21:40:00|64079.6|64057.2|64078.4|64058.4|64087.9|64059.1|64076.8|64051|89
1635198300000|2021-10-25 21:45:00|64077.7|64057.7|64079|64059|64080.4|64059.3|64076|64056|107
1635198600000|2021-10-25 21:50:00|64080.4|64059.3|64077|64057|64080.4|64059.3|64075.2|64055.2|80
1635198900000|2021-10-25 21:55:00|64076.9|64056.9|64074.3|64052.6|64083.3|64057.8|64072.5|64022.2|199
1635199200000|2021-10-25 22:00:00|64077.5|64051.7|64078.1|64058.1|64081.5|64061.5|64069.9|64049.9|317
1635199500000|2021-10-25 22:05:00|64077.8|64057.8|64084|64064|64084|64064|64073.7|64053.7|180
1635199800000|2021-10-25 22:10:00|64083.6|64063.6|64080.4|64060.4|64083.6|64063.6|64078.8|64058.8|171
1635200100000|2021-10-25 22:15:00|64080.7|64060.7|64077.6|64057.6|64082.9|64062.9|64074.5|64054.5|200
1635200400000|2021-10-25 22:20:00|64077.4|64057.4|64080.3|64060.3|64081.4|64061.4|64077.2|64057.2|282
1635200700000|2021-10-25 22:25:00|64080.6|64060.6|64082.3|64062.3|64083.6|64063.6|64079.9|64059.9|155
1635201000000|2021-10-25 22:30:00|64081.7|64061.7|64082.9|64062.9|64084.2|64064.2|64080.5|64060.5|181
1635201300000|2021-10-25 22:35:00|64083|64063|64086.2|64066.2|64086.4|64066.4|64082.6|64062.6|164
1635201600000|2021-10-25 22:40:00|64085.9|64065.9|64086.1|64066.1|64087.1|64067.1|64085.8|64065.8|240
1635201900000|2021-10-25 22:45:00|64086|64066|64085.7|64065.7|64086.9|64066.9|64085.4|64065.4|174
1635202200000|2021-10-25 22:50:00|64085.9|64065.9|64090.2|64070.2|64090.2|64070.2|64083.1|64063.1|146
1635202500000|2021-10-25 22:55:00|64089.2|64069.2|64095.9|64075.9|64096.9|64076.9|64087.5|64068.3|244
1635202800000|2021-10-25 23:00:00|64095.7|64075.7|64104.2|64084.2|64105|64085|64093.9|64073.9|345
1635203100000|2021-10-25 23:05:00|64104.4|64084.4|64098.6|64078.6|64105.1|64085.1|64098.6|64078.6|203
1635203400000|2021-10-25 23:10:00|64098.3|64078.3|64105|64085|64105.3|64085.3|64096.1|64076.1|186
1635203700000|2021-10-25 23:15:00|64104.7|64084.7|64104.1|64084.1|64106.3|64086.3|64103.6|64083.6|155
1635204000000|2021-10-25 23:20:00|64104.8|64084.8|64102.2|64082.2|64105.7|64085.7|64100.7|64080.7|177
1635204300000|2021-10-25 23:25:00|64102|64082|64101.4|64081.4|64102.7|64082.7|64100.8|64080.8|162
1635204600000|2021-10-25 23:30:00|64101.3|64081.3|64096.4|64076.4|64101.8|64081.8|64095.9|64075.9|175
1635204900000|2021-10-25 23:35:00|64096.3|64076.3|64094|64074|64097|64077|64093.6|64073.6|181
1635205200000|2021-10-25 23:40:00|64093.9|64073.9|64092.4|64072.4|64096.9|64076.9|64091.1|64071.1|179
1635205500000|2021-10-25 23:45:00|64092.3|64072.3|64092.4|64072.4|64095.1|64075.1|64091|64071|245
1635205800000|2021-10-25 23:50:00|64092.9|64072.9|64091.7|64071.7|64093.6|64073.6|64088.7|64068.7|271
1635206100000|2021-10-25 23:55:00|64092|64072|64090|64070|64092.5|64072.5|64088.8|64068.8|195
1635206400000|2021-10-26 00:00:00|64090.8|64070.8|64096.6|64076.6|64101.4|64081.4|64082.2|64062.2|469
1635206700000|2021-10-26 00:05:00|64096.4|64076.4|64109.6|64089.6|64109.8|64089.8|64095.4|64075.4|365
1635207000000|2021-10-26 00:10:00|64109.7|64089.7|64111.7|64091.7|64114.4|64095|64106|64086|390
1635207300000|2021-10-26 00:15:00|64111.8|64091.8|64126.6|64106.6|64128.9|64109.9|64105.5|64085.5|515
1635207600000|2021-10-26 00:20:00|64126.3|64106.3|64132.9|64112.9|64142.8|64122.8|64125|64105|537
1635207900000|2021-10-26 00:25:00|64133.2|64113.2|64139.4|64119.4|64141.7|64121.8|64132.8|64112.8|443
1635208200000|2021-10-26 00:30:00|64139.3|64119.3|64141.3|64121.3|64144.9|64124.9|64138.2|64118.2|430
1635208500000|2021-10-26 00:35:00|64140.9|64120.9|64133|64113|64141.5|64121.5|64131.6|64112.6|454
1635208800000|2021-10-26 00:40:00|64132.9|64112.9|64128|64108|64135|64115|64123.3|64103.3|415
1635209100000|2021-10-26 00:45:00|64128.1|64108.1|64115.9|64095.9|64128.3|64108.3|64112.5|64095.8|392
1635209400000|2021-10-26 00:50:00|64116.4|64096.4|64125|64105|64127.4|64107.4|64115.8|64095.8|575
1635209700000|2021-10-26 00:55:00|64126.2|64106.2|64116.1|64096.1|64129.8|64109.8|64113.7|64094.9|555
1635210000000|2021-10-26 01:00:00|64115.9|64095.9|64113.3|64093.3|64128.4|64109.2|64112.5|64092.5|633
1635210300000|2021-10-26 01:05:00|64113.1|64093.1|64113.8|64093.8|64120.6|64100.6|64109.2|64089.2|480
1635210600000|2021-10-26 01:10:00|64114|64094|64101.5|64081.5|64116.2|64096.2|64096.2|64076.2|568
1635210900000|2021-10-26 01:15:00|64101.4|64081.4|64096.9|64076.9|64101.9|64081.9|64091.2|64071.2|597
1635211200000|2021-10-26 01:20:00|64096.8|64076.8|64096.7|64076.7|64098.6|64078.6|64085.9|64065.9|559
1635211500000|2021-10-26 01:25:00|64096.9|64076.9|64095.8|64080.8|64103.5|64083.5|64090.6|64070.6|443
1635211800000|2021-10-26 01:30:00|64099.1|64079.1|64105.1|64085.1|64109.7|64089.7|64095.7|64076.8|526
1635212100000|2021-10-26 01:35:00|64105.2|64085.2|64103.7|64083.7|64108.2|64088.2|64100.1|64080.1|503
1635212400000|2021-10-26 01:40:00|64103.4|64083.4|64116.8|64096.8|64119.9|64099.9|64102.1|64082.1|560
1635212700000|2021-10-26 01:45:00|64116.7|64096.7|64113.2|64093.2|64119.5|64099.5|64109.6|64089.6|525
1635213000000|2021-10-26 01:50:00|64113.5|64093.5|64113.9|64093.9|64114.8|64094.8|64100.8|64080.8|468
1635213300000|2021-10-26 01:55:00|64114.7|64094.7|64118.3|64098.3|64122.5|64102.5|64111.4|64091.4|552
1635213600000|2021-10-26 02:00:00|64118|64098|64113|64093|64120.9|64100.9|64110.3|64092.1|594
1635213900000|2021-10-26 02:05:00|64113.3|64093.3|64118.3|64098.3|64121.1|64102.3|64111|64091.5|480
1635214200000|2021-10-26 02:10:00|64118.2|64098.2|64101.9|64081.9|64120.8|64101.7|64101.1|64081.1|550
1635214500000|2021-10-26 02:15:00|64101.5|64081.5|64118.8|64098.8|64120.1|64100.1|64099.3|64079.5|527
1635214800000|2021-10-26 02:20:00|64116.6|64101.6|64129.8|64109.8|64134.8|64114.8|64116.6|64098.7|545
1635215100000|2021-10-26 02:25:00|64129.7|64109.7|64134.8|64114.8|64137.6|64117.6|64126|64108|522
1635215400000|2021-10-26 02:30:00|64134.9|64114.9|64136.4|64116.4|64137.5|64119.7|64133.2|64113.2|402
1635215700000|2021-10-26 02:35:00|64136.5|64116.5|64131.8|64111.8|64139.4|64119.4|64130.6|64111.8|451
1635216000000|2021-10-26 02:40:00|64132|64112|64132.6|64112.6|64137.6|64117.6|64130.6|64110.6|427
1635216300000|2021-10-26 02:45:00|64132.1|64112.1|64149.4|64129.4|64150.3|64130.3|64130.7|64110.7|477
1635216600000|2021-10-26 02:50:00|64149.2|64129.2|64138.8|64118.8|64149.9|64129.9|64138.5|64118.5|461
1635216900000|2021-10-26 02:55:00|64139|64119|64131|64111|64145.7|64125.7|64129.4|64109.6|708
1635217200000|2021-10-26 03:00:00|64131.3|64111.3|64146.9|64126.9|64147.3|64127.3|64129.6|64109.6|529
1635217500000|2021-10-26 03:05:00|64146.7|64126.7|64144.8|64124.8|64147|64127|64143|64123|418
1635217800000|2021-10-26 03:10:00|64144.6|64124.6|64146.9|64126.9|64147.8|64127.8|64140.5|64120.5|378
1635218100000|2021-10-26 03:15:00|64147.9|64127.9|64153.2|64133.2|64156.7|64139.6|64146|64126|510
1635218400000|2021-10-26 03:20:00|64153|64133|64143.5|64123.5|64153.6|64134.7|64143.5|64123.5|521
1635218700000|2021-10-26 03:25:00|64143.1|64123.1|64140.9|64120.9|64145.5|64125.5|64140.8|64120.8|470
1635219000000|2021-10-26 03:30:00|64141.2|64121.2|64138.2|64118.2|64142|64122|64136|64116|421
1635219300000|2021-10-26 03:35:00|64138.6|64118.6|64138.8|64118.8|64140.1|64120.1|64136.1|64116.1|378
1635219600000|2021-10-26 03:40:00|64138.6|64118.6|64140.8|64120.8|64141.2|64121.5|64136.2|64116.2|353
1635219900000|2021-10-26 03:45:00|64140.7|64120.7|64136.5|64116.5|64144.6|64124.6|64136.5|64116.5|421
1635220200000|2021-10-26 03:50:00|64136.4|64116.4|64137.1|64117.1|64137.8|64119.7|64133.7|64115.4|265
1635220500000|2021-10-26 03:55:00|64136.6|64116.6|64135.6|64115.6|64141.6|64122.5|64132.6|64112.6|394
1635220800000|2021-10-26 04:00:00|64136.2|64116.2|64132.3|64112.3|64136.4|64116.4|64129.9|64110.6|398
1635221100000|2021-10-26 04:05:00|64132.6|64112.6|64127.8|64107.8|64135.5|64115.5|64125.9|64107.4|369
1635221400000|2021-10-26 04:10:00|64127.9|64107.9|64139.9|64119.9|64142.2|64122.2|64124.7|64104.7|425
1635221700000|2021-10-26 04:15:00|64139.8|64119.8|64133.2|64113.2|64141|64121|64132.4|64112.4|409
1635222000000|2021-10-26 04:20:00|64133.5|64113.5|64144.4|64124.4|64147.2|64127.2|64133|64113|470
1635222300000|2021-10-26 04:25:00|64144.3|64124.3|64138.9|64118.9|64145.8|64125.8|64138.7|64118.7|364
1635222600000|2021-10-26 04:30:00|64139.1|64119.1|64140.8|64120.8|64144.5|64126.6|64135.9|64117.7|403
1635222900000|2021-10-26 04:35:00|64140.9|64120.9|64137.9|64122.9|64141.8|64124.6|64137.4|64119.8|275
1635223200000|2021-10-26 04:40:00|64137.8|64122.8|64136.2|64116.2|64141.1|64122.9|64133.2|64114.6|335
1635223500000|2021-10-26 04:45:00|64136.1|64116.1|64133.9|64118.9|64141.6|64121.7|64132.6|64112.6|336
1635223800000|2021-10-26 04:50:00|64133.8|64118.8|64133.3|64113.3|64136.7|64118.8|64129.4|64110.8|438
1635224100000|2021-10-26 04:55:00|64132.6|64112.6|64114.6|64094.6|64135.6|64115.6|64114.5|64094.5|609
1635224400000|2021-10-26 05:00:00|64114.9|64094.9|64119.3|64099.3|64119.5|64102|64114.7|64094.7|364
1635224700000|2021-10-26 05:05:00|64121|64101|64123.4|64103.4|64124.4|64106.4|64117.2|64099|394
1635225000000|2021-10-26 05:10:00|64123.8|64103.8|64126.9|64106.9|64130.2|64112.2|64122.9|64103.3|412
1635225300000|2021-10-26 05:15:00|64124.9|64109.9|64127.8|64107.8|64128.9|64111.1|64118.4|64101|371
1635225600000|2021-10-26 05:20:00|64128.2|64108.2|64133.5|64113.5|64135.2|64117.7|64125.8|64106.2|410
1635225900000|2021-10-26 05:25:00|64133.4|64113.4|64129.5|64109.5|64133.8|64113.8|64122|64103.7|370
1635226200000|2021-10-26 05:30:00|64129.8|64109.8|64133.7|64113.7|64134.6|64115.3|64127.2|64108.6|500
1635226500000|2021-10-26 05:35:00|64133.6|64113.6|64130.7|64110.7|64134.9|64117.6|64123.2|64103.2|512
1635226800000|2021-10-26 05:40:00|64131.2|64111.2|64125.5|64105.5|64133|64113.7|64124.1|64104.1|409
1635227100000|2021-10-26 05:45:00|64125|64105|64118.2|64098.2|64126.4|64108|64115.4|64097.3|368
1635227400000|2021-10-26 05:50:00|64118.3|64098.3|64114|64094|64118.5|64100.8|64105.4|64086.2|507
1635227700000|2021-10-26 05:55:00|64114.2|64094.2|64121.2|64101.2|64123.8|64105.7|64109.8|64091.1|576
1635228000000|2021-10-26 06:00:00|64120.3|64100.3|64103.1|64083.1|64124.9|64104.9|64102.7|64082.7|613
1635228300000|2021-10-26 06:05:00|64102.2|64082.2|64113.8|64093.8|64116.8|64097.7|64100.5|64080.5|663
1635228600000|2021-10-26 06:10:00|64114.1|64094.1|64113.1|64093.1|64121.6|64104|64108.5|64090.5|765
1635228900000|2021-10-26 06:15:00|64113.4|64093.4|64108.3|64093.3|64116.5|64098.3|64103.7|64083.7|674
1635229200000|2021-10-26 06:20:00|64108.1|64093.1|64110.1|64090.1|64118.2|64098.2|64102.2|64082.2|621
1635229500000|2021-10-26 06:25:00|64110.5|64090.5|64115|64100|64123.4|64107.3|64110|64090.5|594
1635229800000|2021-10-26 06:30:00|64115.5|64100.5|64108.2|64093.2|64118.4|64103.4|64107.1|64092.1|592
1635230100000|2021-10-26 06:35:00|64108.1|64093.1|64104.6|64089.6|64117.3|64102.3|64104.2|64089.2|593
1635230400000|2021-10-26 06:40:00|64105.2|64090.2|64103.9|64088.9|64109.8|64094.8|64100.9|64085.9|590
1635230700000|2021-10-26 06:45:00|64103.8|64088.8|64113.7|64098.7|64115.4|64100.4|64103.8|64088.8|637
1635231000000|2021-10-26 06:50:00|64113.8|64098.8|64115|64100|64129.9|64114.9|64113.8|64098.8|660
1635231300000|2021-10-26 06:55:00|64114.5|64099.5|64114.2|64094.2|64119.4|64104.2|64105.8|64090.8|714
1635231600000|2021-10-26 07:00:00|64114.5|64094.5|64154.9|64139.9|64156.5|64141.5|64103.3|64085.4|970
1635231900000|2021-10-26 07:05:00|64155|64140|64144|64129|64163|64147.6|64141.5|64126|872
1635232200000|2021-10-26 07:10:00|64142.9|64127.9|64121.1|64106.1|64142.9|64127.9|64118|64100.5|798
1635232500000|2021-10-26 07:15:00|64121.4|64106.4|64133.5|64118.5|64138.3|64120.4|64121.4|64106.4|751
1635232800000|2021-10-26 07:20:00|64133.4|64118.4|64159.7|64144.7|64163.1|64147.2|64132|64117|779
1635233100000|2021-10-26 07:25:00|64157.6|64142.6|64157.3|64142.3|64171|64156|64148.2|64133.2|762
1635233400000|2021-10-26 07:30:00|64155.4|64140.4|64137|64117|64161|64142.7|64129.6|64114.6|804
1635233700000|2021-10-26 07:35:00|64134.6|64119.6|64121.5|64106.5|64139.4|64122.4|64114.7|64097.9|847
1635234000000|2021-10-26 07:40:00|64121.2|64106.2|64135.7|64115.7|64136.2|64116.2|64117.7|64101.4|811
1635234300000|2021-10-26 07:45:00|64133.8|64113.8|64149.2|64134.2|64164.1|64149.1|64130.8|64113.8|828
1635234600000|2021-10-26 07:50:00|64150|64135|64152.4|64137.4|64160.9|64143.5|64140.1|64125.1|787
1635234900000|2021-10-26 07:55:00|64152.7|64137.7|64149.6|64134.6|64164.3|64146.4|64143.1|64127.2|785
1635235200000|2021-10-26 08:00:00|64149.2|64134.2|64134.9|64119.9|64155.5|64140.5|64132.4|64117.4|797
1635235500000|2021-10-26 08:05:00|64135|64120|64116.6|64101.6|64135.4|64120.4|64116.5|64100.1|688
1635235800000|2021-10-26 08:10:00|64116.7|64101.7|64106.5|64086.5|64118|64101.7|64101.5|64086.2|775
1635236100000|2021-10-26 08:15:00|64104.3|64089.3|64079.1|64064.1|64108.6|64091.9|64075.6|64059.3|772
1635236400000|2021-10-26 08:20:00|64078.9|64063.9|64072.4|64057.4|64081.6|64066.6|64064.6|64049.6|768
1635236700000|2021-10-26 08:25:00|64072.7|64057.7|64091.8|64076.8|64094.6|64077.4|64069.9|64053.4|736
1635237000000|2021-10-26 08:30:00|64091.6|64076.6|64101.5|64086.5|64102.6|64087.6|64080.4|64065.4|687
1635237300000|2021-10-26 08:35:00|64101|64086|64107.3|64092.3|64114.6|64097.1|64088.8|64073.8|790
1635237600000|2021-10-26 08:40:00|64107.1|64092.1|64112.9|64097.9|64119.8|64104.8|64102.4|64087.4|697
1635237900000|2021-10-26 08:45:00|64112.4|64097.4|64116.3|64101.3|64124.2|64109.2|64110|64095|675
1635238200000|2021-10-26 08:50:00|64116.2|64101.2|64112.7|64097.7|64116.6|64101.6|64105.6|64090.6|742
1635238500000|2021-10-26 08:55:00|64112.6|64097.6|64091.2|64076.2|64113.1|64098.1|64088.3|64072.2|770
1635238800000|2021-10-26 09:00:00|64090.6|64075.6|64076.9|64061.9|64094.4|64079.4|64068.3|64051.4|762
1635239100000|2021-10-26 09:05:00|64076.7|64061.7|64088.6|64073.6|64094|64077.3|64076.2|64061.2|716
1635239400000|2021-10-26 09:10:00|64089.1|64074.1|64092.7|64077.7|64100.5|64085.5|64088|64070.5|652
1635239700000|2021-10-26 09:15:00|64093|64078|64091.2|64076.2|64107.4|64092.4|64090.7|64075.7|666
1635240000000|2021-10-26 09:20:00|64090.5|64075.5|64066.7|64051.7|64091.7|64076.4|64064.1|64049.1|638
1635240300000|2021-10-26 09:25:00|64066|64051|64067.9|64052.9|64072.4|64057|64052|64035.8|749
1635240600000|2021-10-26 09:30:00|64068.2|64053.2|64078|64063|64082.8|64067.8|64067.4|64051.1|613
1635240900000|2021-10-26 09:35:00|64078.1|64063.1|64066.5|64051.5|64083.3|64068.3|64066.1|64050.2|609
1635241200000|2021-10-26 09:40:00|64066.4|64051.4|64052.8|64037.8|64068.4|64053.4|64048.7|64033.7|656
1635241500000|2021-10-26 09:45:00|64052.6|64037.6|64041.9|64026.9|64057.6|64042.6|64039.6|64022.5|595
1635241800000|2021-10-26 09:50:00|64041.5|64026.5|64051.3|64036.3|64053.6|64038.3|64039.1|64024.1|580
1635242100000|2021-10-26 09:55:00|64051|64036|64049.4|64034.4|64058.4|64041|64040.7|64025.7|725
1635242400000|2021-10-26 10:00:00|64049.3|64034.3|64044.7|64029.7|64052.8|64036.6|64039.9|64023.6|620
1635242700000|2021-10-26 10:05:00|64045.1|64030.1|64044.9|64029.9|64047.7|64032.7|64039|64023|711
1635243000000|2021-10-26 10:10:00|64045|64030|64038.9|64023.9|64047.4|64030|64033.1|64016.8|739
1635243300000|2021-10-26 10:15:00|64039.8|64024.8|64051.8|64036.8|64053.2|64037.8|64037.5|64022.2|764
1635243600000|2021-10-26 10:20:00|64052|64037|64051.4|64036.4|64052|64037|64034.5|64019.5|574
1635243900000|2021-10-26 10:25:00|64051.6|64036.6|64035.9|64020.9|64052.6|64037.6|64031.8|64016.8|695
1635244200000|2021-10-26 10:30:00|64035.8|64020.8|64047.4|64032.4|64052.7|64035.3|64034.7|64018|682
1635244500000|2021-10-26 10:35:00|64047.2|64032.2|64045.6|64030.6|64054.1|64037.6|64042.9|64027.9|546
1635244800000|2021-10-26 10:40:00|64046.3|64031.3|64033.6|64018.6|64048.8|64032.7|64030.8|64013|515
1635245100000|2021-10-26 10:45:00|64035.5|64020.5|64017.6|64002.6|64039.9|64023|64010.5|63994.8|723
1635245400000|2021-10-26 10:50:00|64017.8|64002.8|64018.2|64003.2|64034.1|64018.6|64017.2|64002.2|680
1635245700000|2021-10-26 10:55:00|64018|64003|64016.6|64001.6|64020.2|64005.2|64003.2|63987.2|751
1635246000000|2021-10-26 11:00:00|64016.3|64001.3|64009.8|63994.8|64016.8|64001.8|64005.7|63990.7|635
1635246300000|2021-10-26 11:05:00|64009.9|63994.9|64013.7|63998.7|64022.8|64007.2|64008.7|63993.7|582
1635246600000|2021-10-26 11:10:00|64013.8|63998.8|64002.8|63987.8|64019.8|64004.3|63998.2|63981.5|616
1635246900000|2021-10-26 11:15:00|64002.4|63987.4|64007|63992|64009.6|63993.4|64000.6|63983.1|623
1635247200000|2021-10-26 11:20:00|64007.1|63992.1|64020.8|64000.8|64022.5|64004.9|64004.2|63986.9|613
1635247500000|2021-10-26 11:25:00|64020.5|64000.5|64038.1|64023.1|64045.3|64027|64017.7|63999.5|760
1635247800000|2021-10-26 11:30:00|64037.8|64022.8|64029.7|64014.7|64038.7|64022.9|64021|64003.9|719
1635248100000|2021-10-26 11:35:00|64029.1|64014.1|64035.2|64020.2|64041.4|64022.7|64023.6|64006.3|624
1635248400000|2021-10-26 11:40:00|64038.4|64018.4|64026.6|64011.6|64038.4|64021.1|64023.1|64008.1|581
1635248700000|2021-10-26 11:45:00|64026|64011|64028.7|64013.7|64032|64017|64023.3|64008.3|682
1635249000000|2021-10-26 11:50:00|64029.2|64014.2|64029.6|64014.6|64038.1|64023.1|64017.3|64002.3|607
1635249300000|2021-10-26 11:55:00|64029.4|64014.4|64053.3|64033.3|64053.6|64035.2|64029|64014|846
1635249600000|2021-10-26 12:00:00|64049.8|64034.8|64043.1|64028.1|64063.6|64048.6|64037.1|64019.4|811
1635249900000|2021-10-26 12:05:00|64043.2|64028.2|64046.2|64031.2|64047.7|64032.7|64029.2|64014.2|690
1635250200000|2021-10-26 12:10:00|64045.8|64030.8|64037.6|64022.6|64047.1|64032.1|64030|64015|665
1635250500000|2021-10-26 12:15:00|64037.5|64022.5|64030.4|64015.4|64054.3|64039.3|64026.9|64011.9|809
1635250800000|2021-10-26 12:20:00|64030.1|64015.1|64050.5|64035.5|64057|64042|64030.1|64015.1|895
1635251100000|2021-10-26 12:25:00|64050.4|64035.4|64068.5|64053.5|64079.7|64063.6|64048.3|64033.3|946
1635251400000|2021-10-26 12:30:00|64068.3|64053.3|64053.7|64038.7|64069.2|64054.2|64039.8|64022.9|819
1635251700000|2021-10-26 12:35:00|64055|64040|64061.7|64046.7|64066.6|64050|64043.9|64028.9|854
1635252000000|2021-10-26 12:40:00|64061.6|64046.6|64049.4|64034.4|64074.4|64059.4|64048.5|64030.5|891
1635252300000|2021-10-26 12:45:00|64050.1|64035.1|64035.3|64020.3|64066.6|64051.6|64034.7|64019.7|830
1635252600000|2021-10-26 12:50:00|64034.9|64019.9|64034.7|64019.7|64035.6|64020.6|64022.9|64007.9|748
1635252900000|2021-10-26 12:55:00|64035.1|64020.1|64045.4|64025.4|64049.9|64032.9|64023.4|64008.4|768
1635253200000|2021-10-26 13:00:00|64044.3|64024.3|64024.1|64009.1|64046.9|64031|64023|64008|780
1635253500000|2021-10-26 13:05:00|64024.3|64009.3|64029.9|64014.9|64042.6|64027.6|64014.9|63999.9|780
1635253800000|2021-10-26 13:10:00|64029.7|64014.7|64035.7|64020.7|64040.1|64025.1|64027|64011.4|696
1635254100000|2021-10-26 13:15:00|64032.8|64017.8|64050.9|64035.9|64051.2|64035.9|64032.8|64017.8|767
1635254400000|2021-10-26 13:20:00|64050.7|64035.7|64046.6|64031.6|64055.3|64039.8|64044.7|64029|767
1635254700000|2021-10-26 13:25:00|64046.5|64031.5|64066.8|64051.8|64079.5|64062.4|64044.8|64029.8|791
1635255000000|2021-10-26 13:30:00|64066.7|64051.7|64115.9|64100.9|64123.3|64105.2|64065.6|64050.6|969
1635255300000|2021-10-26 13:35:00|64115.8|64100.8|64095.6|64080.6|64131.3|64115.3|64093.1|64078.1|958
1635255600000|2021-10-26 13:40:00|64095.5|64080.5|64098.5|64083.5|64102.6|64087.2|64085.7|64070.7|884
1635255900000|2021-10-26 13:45:00|64098.7|64083.7|64093.5|64073.5|64110|64093.9|64086|64067.4|873
1635256200000|2021-10-26 13:50:00|64092.7|64072.7|64094.6|64074.6|64105.5|64087.9|64089.5|64071.5|779
1635256500000|2021-10-26 13:55:00|64091.2|64076.2|64081.3|64061.3|64094.5|64077|64070.1|64052.9|825
1635256800000|2021-10-26 14:00:00|64081.4|64061.4|64099.7|64084.7|64103.7|64087.9|64072.9|64053.9|920
1635257100000|2021-10-26 14:05:00|64099.8|64084.8|64108.1|64093.1|64113.8|64098.8|64089.9|64071.9|886
1635257400000|2021-10-26 14:10:00|64108.2|64093.2|64108.2|64093.2|64119.7|64104.7|64105.5|64089.6|804
1635257700000|2021-10-26 14:15:00|64108.8|64093.8|64099.4|64084.4|64114.4|64096.9|64099|64083.8|709
1635258000000|2021-10-26 14:20:00|64099.3|64084.3|64115|64100|64119.9|64104.6|64099.2|64084.2|817
1635258300000|2021-10-26 14:25:00|64114.8|64099.8|64115|64100|64122.4|64107.4|64104.8|64089.8|773
1635258600000|2021-10-26 14:30:00|64114.8|64099.8|64118.3|64103.3|64131.2|64115.6|64114.5|64099.5|776
1635258900000|2021-10-26 14:35:00|64118.5|64103.5|64120.5|64105.5|64135.8|64120.8|64118.4|64103.4|802
1635259200000|2021-10-26 14:40:00|64122.2|64107.2|64126.3|64111.3|64136|64121|64117.8|64102.4|800
1635259500000|2021-10-26 14:45:00|64126.2|64111.2|64123|64103|64136.5|64121.5|64119.1|64102.2|765
1635259800000|2021-10-26 14:50:00|64123.2|64103.2|64151.8|64131.8|64151.8|64134|64115.4|64099.7|895
1635260100000|2021-10-26 14:55:00|64149.2|64134.2|64176.6|64161.6|64194.5|64175.2|64148.8|64131|959
1635260400000|2021-10-26 15:00:00|64176.3|64161.3|64165|64145|64177|64162|64156.5|64136.5|946
1635260700000|2021-10-26 15:05:00|64164.4|64144.4|64170.6|64150.6|64174.6|64156.5|64155.1|64135.8|776
1635261000000|2021-10-26 15:10:00|64170.5|64150.5|64168.7|64153.7|64182.5|64166.7|64167.6|64149.8|776
1635261300000|2021-10-26 15:15:00|64168.6|64153.6|64172.6|64157.6|64180.5|64162.7|64160.1|64145.1|654
1635261600000|2021-10-26 15:20:00|64172.8|64157.8|64173.3|64153.3|64184.2|64168.3|64169.2|64151.7|695
1635261900000|2021-10-26 15:25:00|64173.2|64153.2|64171.5|64151.5|64177.1|64161.3|64164.1|64145.9|717
1635262200000|2021-10-26 15:30:00|64171|64151|64206.3|64191.3|64214.9|64194.9|64165.8|64148.1|832
1635262500000|2021-10-26 15:35:00|64204.9|64189.9|64211.4|64196.4|64215.2|64198.3|64203.2|64185.8|759
1635262800000|2021-10-26 15:40:00|64210.3|64195.3|64211.5|64191.5|64222.5|64205.4|64208.7|64191.5|711
1635263100000|2021-10-26 15:45:00|64211.3|64191.3|64215.5|64200.5|64219.4|64202.1|64205.4|64186.4|797
1635263400000|2021-10-26 15:50:00|64215.4|64200.4|64204.7|64189.7|64220.3|64204|64202.6|64185.1|708
1635263700000|2021-10-26 15:55:00|64204.6|64189.6|64190.3|64175.3|64209.9|64193.3|64190.3|64174.6|764
1635264000000|2021-10-26 16:00:00|64190.7|64175.7|64208.8|64188.8|64218.6|64198.6|64189.7|64171.5|722
1635264300000|2021-10-26 16:05:00|64209|64189|64204.7|64184.7|64211.3|64191.3|64199.1|64179.1|691
1635264600000|2021-10-26 16:10:00|64204.3|64184.3|64205.5|64185.5|64208.5|64188.5|64197.6|64177.6|666
1635264900000|2021-10-26 16:15:00|64207.5|64187.5|64208.2|64188.2|64212.4|64193.5|64202.8|64182.8|545
1635265200000|2021-10-26 16:20:00|64208|64188|64195.8|64175.8|64212.4|64192.4|64195.8|64175.8|628
1635265500000|2021-10-26 16:25:00|64195.7|64175.7|64199.5|64179.5|64203.4|64183.4|64193.6|64175.1|645
1635265800000|2021-10-26 16:30:00|64199.2|64179.2|64194.8|64174.8|64201.8|64181.8|64192.2|64172.2|602
1635266100000|2021-10-26 16:35:00|64194.5|64174.5|64188.1|64168.1|64195.1|64175.1|64177.8|64159.5|576
1635266400000|2021-10-26 16:40:00|64187.9|64167.9|64195.2|64175.2|64201.2|64181.2|64184.1|64165.6|590
1635266700000|2021-10-26 16:45:00|64195.1|64175.1|64209.1|64189.1|64209.7|64189.7|64194.9|64174.9|646
1635267000000|2021-10-26 16:50:00|64208.9|64188.9|64221.2|64201.2|64222.1|64202.1|64207.1|64187.3|575
1635267300000|2021-10-26 16:55:00|64221.1|64201.1|64212.2|64192.2|64221.1|64201.1|64209.3|64189.3|563
1635267600000|2021-10-26 17:00:00|64212.5|64192.5|64206.1|64186.1|64214.8|64194.8|64203.5|64184.6|727
1635267900000|2021-10-26 17:05:00|64206|64186|64196.7|64176.7|64207.8|64188|64194|64175.5|762
1635268200000|2021-10-26 17:10:00|64196.6|64176.6|64185.4|64165.4|64199.4|64181.8|64184.3|64164.7|599
1635268500000|2021-10-26 17:15:00|64185.1|64165.1|64184.8|64164.8|64191.3|64172.4|64182.9|64164.5|679
1635268800000|2021-10-26 17:20:00|64184.5|64164.5|64180.4|64165.4|64186.9|64169.6|64177.2|64160.1|611
1635269100000|2021-10-26 17:25:00|64182.5|64162.5|64191.6|64171.6|64197.9|64180.1|64180|64160.6|588
1635269400000|2021-10-26 17:30:00|64188.9|64173.9|64172.1|64152.1|64194.2|64174.2|64171.9|64152|545
1635269700000|2021-10-26 17:35:00|64172.2|64152.2|64166.7|64146.7|64173.5|64153.5|64164.2|64145.6|536
1635270000000|2021-10-26 17:40:00|64166.8|64146.8|64169.9|64149.9|64171.8|64153.7|64162.6|64142.6|600
1635270300000|2021-10-26 17:45:00|64169.8|64149.8|64171.7|64151.7|64174.4|64157.2|64164.1|64144.7|572
1635270600000|2021-10-26 17:50:00|64171.9|64151.9|64172.4|64152.4|64178.9|64158.9|64164.4|64147.1|514
1635270900000|2021-10-26 17:55:00|64172.2|64152.2|64169|64149|64177.9|64159.8|64165.8|64146.5|534
1635271200000|2021-10-26 18:00:00|64168.8|64148.8|64160.7|64140.7|64168.8|64148.8|64154.2|64135|555
1635271500000|2021-10-26 18:05:00|64160.9|64140.9|64150.3|64130.3|64163.3|64145|64147.3|64129.5|585
1635271800000|2021-10-26 18:10:00|64150.4|64130.4|64152.3|64132.3|64157.6|64138.5|64147.4|64129.9|539
1635272100000|2021-10-26 18:15:00|64152.4|64132.4|64152.7|64132.7|64154|64136|64149.2|64131.2|509
1635272400000|2021-10-26 18:20:00|64152.6|64132.6|64139.4|64124.4|64155.3|64136.8|64138.2|64120.8|516
1635272700000|2021-10-26 18:25:00|64139.3|64124.3|64149.2|64129.2|64150.6|64130.6|64139|64122.8|409
1635273000000|2021-10-26 18:30:00|64149.4|64129.4|64153.7|64138.7|64156.1|64138.9|64143|64126.4|417
1635273300000|2021-10-26 18:35:00|64153.8|64138.8|64147|64132|64155.6|64139.7|64140.7|64124.7|427
1635273600000|2021-10-26 18:40:00|64149.9|64129.9|64148.1|64133.1|64151.8|64135|64145.3|64127.6|458
1635273900000|2021-10-26 18:45:00|64148.5|64133.5|64155.7|64135.7|64156|64141|64146.8|64129.6|409
1635274200000|2021-10-26 18:50:00|64155.8|64135.8|64160|64140|64160.7|64144.5|64152.7|64134.7|448
1635274500000|2021-10-26 18:55:00|64160.2|64140.2|64156.1|64136.1|64160.7|64140.7|64154.4|64134.7|515
1635274800000|2021-10-26 19:00:00|64156|64136|64155.2|64135.2|64158.4|64140.8|64149|64129|528
1635275100000|2021-10-26 19:05:00|64155|64135|64145.9|64130.9|64155.5|64138.1|64144.6|64125|353
1635275400000|2021-10-26 19:10:00|64146.1|64131.1|64150.9|64135.9|64154.4|64136.6|64144.9|64129.4|411
1635275700000|2021-10-26 19:15:00|64150.7|64135.7|64148.6|64133.6|64155.5|64139.3|64148.2|64131.1|431
1635276000000|2021-10-26 19:20:00|64148.7|64133.7|64150.8|64130.8|64153|64135.9|64145.4|64130.4|362
1635276300000|2021-10-26 19:25:00|64150.9|64130.9|64149.3|64129.3|64150.9|64133.4|64139.3|64121.2|490
1635276600000|2021-10-26 19:30:00|64149.2|64129.2|64141.5|64126.5|64150.6|64130.6|64138.7|64121.2|590
1635276900000|2021-10-26 19:35:00|64141.2|64126.2|64142.4|64127.4|64147.8|64129.8|64140.5|64123.3|433
1635277200000|2021-10-26 19:40:00|64142.3|64127.3|64141.2|64121.2|64147.4|64130.7|64137.9|64120.5|345
1635277500000|2021-10-26 19:45:00|64141|64121|64143|64123|64144.1|64126.8|64136.3|64118.4|359
1635277800000|2021-10-26 19:50:00|64143.4|64123.4|64138.2|64118.2|64145.5|64125.5|64134.7|64116|511
1635278100000|2021-10-26 19:55:00|64137.9|64117.9|64147.2|64127.2|64147.8|64127.8|64133.6|64116.2|519
1635278400000|2021-10-26 20:00:00|64146.2|64126.2|64139.6|64119.6|64148.5|64128.5|64138.9|64118.9|312
1635278700000|2021-10-26 20:05:00|64139.7|64119.7|64142.4|64122.4|64142.6|64122.6|64139.2|64119.2|283
1635279000000|2021-10-26 20:10:00|64142.5|64122.5|64139.7|64119.7|64143|64123|64138|64118|304
1635279300000|2021-10-26 20:15:00|64139.3|64119.3|64138.7|64118.7|64140.3|64120.3|64138.3|64118.3|282
1635279600000|2021-10-26 20:20:00|64138.3|64118.3|64134.7|64114.7|64140.1|64120.1|64133.5|64113.5|207
1635279900000|2021-10-26 20:25:00|64134.8|64114.8|64144.1|64124.1|64146.2|64126.2|64133.8|64113.8|214
1635280200000|2021-10-26 20:30:00|64147|64127|64146.5|64126.5|64147.3|64127.3|64145|64125|230
1635280500000|2021-10-26 20:35:00|64146.6|64126.6|64147.3|64127.3|64150.1|64130.1|64142.9|64122.9|258
1635280800000|2021-10-26 20:40:00|64147.4|64127.4|64149.6|64129.6|64151.6|64131.6|64146.2|64126.2|221
1635281100000|2021-10-26 20:45:00|64149.8|64129.8|64151.8|64131.8|64152.1|64132.1|64148.8|64128.8|238
1635281400000|2021-10-26 20:50:00|64151.7|64131.7|64154.8|64134.8|64156.7|64136.7|64148.7|64128.7|494
1635281700000|2021-10-26 20:55:00|64157.5|64137.5|64169.6|64142.8|64169.6|64145.2|64155.8|64135.8|312
1635282000000|2021-10-26 21:00:00|64170.2|64142.9|64214.5|64136.6|64215.6|64145.9|64163.7|64135.4|57
1635282300000|2021-10-26 21:05:00|64220.3|64136|64169.1|64136.6|64242.4|64156.7|64161.9|64122.9|301
1635282600000|2021-10-26 21:10:00|64191.3|64136.1|64189.6|64161.5|64236.5|64165.1|64161|64096.3|544
1635282900000|2021-10-26 21:15:00|64191|64160.4|64179.3|64087.3|64212.7|64163.7|64167.1|64079.9|532
1635283200000|2021-10-26 21:20:00|64183.3|64151.5|64184.3|64139.4|64195.2|64167.9|64174.5|64101.5|535
1635283500000|2021-10-26 21:25:00|64184.2|64139.5|64172.7|64124.7|64193.8|64163.9|64171.4|64094|290
1635283800000|2021-10-26 21:30:00|64172.5|64123|64180|64134.2|64182.2|64153.3|64171.4|64117|262
1635284100000|2021-10-26 21:35:00|64176.3|64140|64181|64124.2|64187.2|64148.3|64171.1|64111.8|234
1635284400000|2021-10-26 21:40:00|64182.1|64123.6|64183.1|64127.9|64185.6|64149.3|64172.9|64117.1|285
1635284700000|2021-10-26 21:45:00|64183.5|64129.8|64177.5|64144.8|64191.4|64147.1|64171.6|64108.4|400
1635285000000|2021-10-26 21:50:00|64179.9|64140.8|64178.4|64141.8|64184.3|64148.1|64174.3|64127.6|365
1635285300000|2021-10-26 21:55:00|64180.8|64137.1|64180.6|64150.9|64193.5|64161.5|64171.8|64127.7|272
1635285600000|2021-10-26 22:00:00|64183.3|64151.7|64173.1|64153.1|64183.3|64155.3|64168.1|64144.9|628
1635285900000|2021-10-26 22:05:00|64173.2|64153.2|64175|64155|64176.2|64156.2|64171.4|64151.4|602
1635286200000|2021-10-26 22:10:00|64175.2|64155.2|64175.4|64155.4|64176.5|64156.5|64173.5|64153.4|428
1635286500000|2021-10-26 22:15:00|64175.9|64155.9|64175.8|64155.8|64176.5|64156.5|64174.8|64154.8|162
1635286800000|2021-10-26 22:20:00|64175.6|64155.6|64175|64155|64176.7|64156.7|64174.6|64154.6|163
1635287100000|2021-10-26 22:25:00|64174.9|64154.9|64176|64156|64177.8|64157.8|64174.3|64154.3|111
1635287400000|2021-10-26 22:30:00|64175.2|64155.2|64172.6|64152.6|64176.3|64156.3|64171.9|64151.9|174
1635287700000|2021-10-26 22:35:00|64172.5|64152.5|64174.5|64154.5|64175.3|64155.3|64172|64152|165
1635288000000|2021-10-26 22:40:00|64174.1|64154.1|64171.4|64151.4|64175.8|64155.8|64171.2|64151.2|200
1635288300000|2021-10-26 22:45:00|64171.6|64151.6|64171.9|64151.9|64173.3|64153.3|64171.3|64151.3|140
1635288600000|2021-10-26 22:50:00|64172.4|64152.4|64171.5|64151.5|64172.9|64152.9|64169|64149|206
1635288900000|2021-10-26 22:55:00|64171.6|64151.6|64168.8|64148.8|64171.6|64151.6|64166.7|64146.7|194
1635289200000|2021-10-26 23:00:00|64168.5|64148.5|64171.5|64151.5|64171.8|64151.8|64166.1|64146.1|199
1635289500000|2021-10-26 23:05:00|64171.4|64151.4|64171.4|64151.4|64171.6|64151.6|64167.6|64147.6|222
1635289800000|2021-10-26 23:10:00|64171|64151|64171.5|64151.5|64174|64154|64170.3|64150.3|196
1635290100000|2021-10-26 23:15:00|64171.1|64151.1|64165.9|64145.9|64171.1|64151.1|64165.7|64145.7|218
1635290400000|2021-10-26 23:20:00|64165.6|64145.6|64165.8|64145.8|64166.7|64146.7|64162.4|64142.4|198
1635290700000|2021-10-26 23:25:00|64166.1|64146.1|64162.8|64142.8|64166.2|64146.2|64162.6|64142.6|169
1635291000000|2021-10-26 23:30:00|64163.1|64143.1|64160.4|64140.4|64165.7|64145.7|64159.6|64139.6|228
1635291300000|2021-10-26 23:35:00|64161.1|64141.1|64160.9|64140.9|64163.5|64143.5|64159.9|64139.9|185
1635291600000|2021-10-26 23:40:00|64161.3|64141.3|64167.9|64147.9|64168.7|64148.7|64160.7|64140.7|331
1635291900000|2021-10-26 23:45:00|64168.2|64148.2|64160.8|64140.8|64168.8|64148.8|64160.4|64140.4|295
1635292200000|2021-10-26 23:50:00|64160.6|64140.6|64162.1|64142.1|64166.7|64146.7|64160.1|64140.1|304
1635292500000|2021-10-26 23:55:00|64161.9|64141.9|64160.9|64140.9|64162.2|64142.2|64159.3|64139.3|182
1635292800000|2021-10-27 00:00:00|64160.4|64140.4|64148.4|64128.4|64163.8|64143.8|64145.2|64125.2|623
1635293100000|2021-10-27 00:05:00|64148.3|64128.3|64140.6|64120.6|64148.5|64128.5|64137.7|64117.7|390
1635293400000|2021-10-27 00:10:00|64140.4|64120.4|64137.1|64117.1|64141.6|64121.6|64136.3|64116.3|341
1635293700000|2021-10-27 00:15:00|64137.4|64117.4|64142.8|64122.8|64144.1|64124.1|64133.8|64113.8|395
1635294000000|2021-10-27 00:20:00|64142.6|64122.6|64140.3|64120.3|64148.2|64128.2|64138.8|64118.8|445
1635294300000|2021-10-27 00:25:00|64140.5|64120.5|64140.3|64120.3|64146.5|64128.4|64139.7|64119.7|455
1635294600000|2021-10-27 00:30:00|64140.2|64120.2|64126.8|64106.8|64140.2|64120.2|64115|64095|695
1635294900000|2021-10-27 00:35:00|64127.7|64107.7|64124.2|64104.2|64133|64113|64124.2|64104.2|587
1635295200000|2021-10-27 00:40:00|64124.1|64104.1|64129.1|64109.1|64130.5|64110.5|64124|64104|534
1635295500000|2021-10-27 00:45:00|64129|64109|64134.6|64114.6|64136|64116|64129|64109|539
1635295800000|2021-10-27 00:50:00|64134.5|64114.5|64141|64121|64142.3|64122.3|64131.8|64111.8|617
1635296100000|2021-10-27 00:55:00|64142.9|64122.9|64126.5|64106.5|64143.6|64123.6|64124.9|64104.9|645
1635296400000|2021-10-27 01:00:00|64126.9|64106.9|64117.8|64097.8|64131.1|64111.1|64115.7|64095.7|722
1635296700000|2021-10-27 01:05:00|64117.3|64097.3|64122.5|64102.5|64123.4|64103.4|64115.5|64095.5|564
1635297000000|2021-10-27 01:10:00|64125|64105|64126.9|64106.9|64127.7|64107.7|64121.5|64101.5|529
1635297300000|2021-10-27 01:15:00|64126.8|64106.8|64121.8|64101.8|64128.1|64108.1|64120.9|64100.9|468
1635297600000|2021-10-27 01:20:00|64121.9|64101.9|64122.1|64102.1|64126.4|64106.4|64120|64100|384
1635297900000|2021-10-27 01:25:00|64122|64102|64130|64110|64130.3|64110.3|64122|64102|421
1635298200000|2021-10-27 01:30:00|64130.1|64110.1|64131.7|64111.7|64135.2|64115.2|64128.9|64108.9|437
1635298500000|2021-10-27 01:35:00|64132.4|64112.4|64130.1|64110.1|64133.4|64113.4|64128.8|64108.8|507
1635298800000|2021-10-27 01:40:00|64129.8|64109.8|64134.4|64114.4|64136.4|64116.4|64124.5|64104.5|484
1635299100000|2021-10-27 01:45:00|64134.2|64114.2|64142.1|64122.1|64143.9|64123.9|64133.9|64113.9|540
1635299400000|2021-10-27 01:50:00|64142|64122|64144.2|64124.2|64147.7|64127.7|64137.4|64117.4|570
1635299700000|2021-10-27 01:55:00|64144.1|64124.1|64146.2|64126.2|64150.3|64130.3|64142|64122|459
1635300000000|2021-10-27 02:00:00|64145.6|64125.6|64140.1|64120.1|64147.4|64127.4|64134.3|64114.3|573
1635300300000|2021-10-27 02:05:00|64140.2|64120.2|64145.1|64125.1|64147.7|64127.7|64139.7|64119.7|485
1635300600000|2021-10-27 02:10:00|64145.3|64125.3|64145.1|64125.1|64149.9|64129.9|64144.7|64124.7|510
1635300900000|2021-10-27 02:15:00|64145.5|64125.5|64145.6|64125.6|64148.4|64128.4|64143.6|64123.6|387
1635301200000|2021-10-27 02:20:00|64145.7|64125.7|64140.1|64120.1|64149.5|64129.5|64139.6|64119.6|467
1635301500000|2021-10-27 02:25:00|64139.8|64119.8|64142.6|64122.6|64144|64124|64136.2|64116.2|364
1635301800000|2021-10-27 02:30:00|64142.4|64122.4|64143|64123|64147.2|64127.2|64141.5|64121.5|478
1635302100000|2021-10-27 02:35:00|64142.9|64122.9|64143.3|64123.3|64151.5|64131.5|64142.4|64122.4|485
1635302400000|2021-10-27 02:40:00|64143.4|64123.4|64145.5|64125.5|64148.7|64128.7|64143|64123|386
1635302700000|2021-10-27 02:45:00|64145|64125|64144.7|64124.7|64152.3|64132.3|64144.3|64124.3|385
1635303000000|2021-10-27 02:50:00|64145|64125|64146.4|64126.4|64146.5|64126.5|64141.8|64121.8|316
1635303300000|2021-10-27 02:55:00|64146|64126|64144.4|64124.4|64146.8|64126.8|64141.2|64121.2|418
1635303600000|2021-10-27 03:00:00|64144.3|64124.3|64139|64119|64147.9|64127.9|64138.1|64118.1|497
1635303900000|2021-10-27 03:05:00|64139.1|64119.1|64132.8|64112.8|64140|64120|64132.6|64112.6|387
1635304200000|2021-10-27 03:10:00|64132.7|64112.7|64126.6|64106.6|64134.1|64114.1|64126.4|64106.4|389
1635304500000|2021-10-27 03:15:00|64126.7|64106.7|64125.7|64105.7|64128|64108|64121.5|64101.5|336
1635304800000|2021-10-27 03:20:00|64125|64105|64121.2|64101.2|64125.4|64105.4|64116.9|64096.9|382
1635305100000|2021-10-27 03:25:00|64121.1|64101.1|64124.7|64104.7|64126.2|64106.2|64118|64098|406
1635305400000|2021-10-27 03:30:00|64124.8|64104.8|64123.3|64103.3|64128.4|64108.4|64122.3|64102.3|403
1635305700000|2021-10-27 03:35:00|64123.2|64103.2|64127.9|64107.9|64129.2|64109.2|64123.1|64103.1|432
1635306000000|2021-10-27 03:40:00|64127.8|64107.8|64129.3|64109.3|64130|64110|64125.3|64105.3|382
1635306300000|2021-10-27 03:45:00|64129.4|64109.4|64129.1|64109.1|64130|64110|64122.1|64102.1|364
1635306600000|2021-10-27 03:50:00|64128.9|64108.9|64130.3|64110.3|64134.7|64114.7|64127.9|64107.9|446
1635306900000|2021-10-27 03:55:00|64130|64110|64131.1|64111.1|64131.4|64111.4|64125.3|64105.3|299
1635307200000|2021-10-27 04:00:00|64131|64111|64134.8|64114.8|64135.9|64115.9|64130.4|64110.4|320
1635307500000|2021-10-27 04:05:00|64134.9|64114.9|64130.8|64110.8|64137.2|64117.2|64130.7|64110.7|368
1635307800000|2021-10-27 04:10:00|64130.7|64110.7|64120.6|64100.6|64131.5|64111.5|64119.9|64099.9|338
1635308100000|2021-10-27 04:15:00|64121|64101|64122.4|64102.4|64122.6|64102.6|64117.1|64097.1|304
1635308400000|2021-10-27 04:20:00|64122.6|64102.6|64122.7|64102.7|64123.5|64103.5|64119.3|64099.3|327
1635308700000|2021-10-27 04:25:00|64122.9|64102.9|64119.7|64099.7|64122.9|64102.9|64116.3|64096.3|269
1635309000000|2021-10-27 04:30:00|64119.8|64099.8|64113.5|64093.5|64121.2|64101.2|64113.4|64093.4|293
1635309300000|2021-10-27 04:35:00|64113.7|64093.7|64111.9|64091.9|64116.4|64096.4|64111.5|64091.5|265
1635309600000|2021-10-27 04:40:00|64112|64092|64111.3|64091.3|64113.7|64093.7|64110.8|64090.8|264
1635309900000|2021-10-27 04:45:00|64111.2|64091.2|64111.6|64091.6|64114.9|64094.9|64111|64091|292
1635310200000|2021-10-27 04:50:00|64111.4|64091.4|64116.2|64096.2|64116.6|64096.6|64111.2|64091.2|307
1635310500000|2021-10-27 04:55:00|64116.3|64096.3|64120.4|64100.4|64125.2|64105.2|64115.9|64095.9|375
1635310800000|2021-10-27 05:00:00|64120.8|64100.8|64124.3|64104.3|64125.3|64107|64119.9|64099.9|415
1635311100000|2021-10-27 05:05:00|64124.4|64104.4|64122.3|64102.3|64128.3|64108.3|64117.9|64099.3|444
1635311400000|2021-10-27 05:10:00|64122.4|64102.4|64123.5|64103.5|64126.5|64108.7|64118.9|64099.2|416
1635311700000|2021-10-27 05:15:00|64123.2|64103.2|64126.4|64106.4|64128.5|64110.7|64121|64103.2|307
1635312000000|2021-10-27 05:20:00|64126.6|64106.6|64123.5|64108.5|64129.3|64110.6|64122.8|64104.8|380
1635312300000|2021-10-27 05:25:00|64123.6|64108.6|64131.4|64111.4|64132.1|64114|64122.7|64105|410
1635312600000|2021-10-27 05:30:00|64131.3|64111.3|64125.3|64105.3|64135.2|64117.4|64123.6|64105.2|477
1635312900000|2021-10-27 05:35:00|64125.9|64105.9|64118.8|64103.8|64127.2|64109.5|64115.2|64098|449
1635313200000|2021-10-27 05:40:00|64119.1|64104.1|64127.4|64107.4|64132.3|64115.3|64118.9|64101.7|416
1635313500000|2021-10-27 05:45:00|64127.6|64107.6|64127.2|64107.2|64130.6|64111.9|64121.6|64103.7|410
1635313800000|2021-10-27 05:50:00|64127.3|64107.3|64128.2|64108.2|64131.1|64113.1|64119.4|64101.7|472
1635314100000|2021-10-27 05:55:00|64128.1|64108.1|64162.2|64142.2|64165.2|64145.2|64126.6|64108.1|730
1635314400000|2021-10-27 06:00:00|64163.1|64143.1|64157.8|64142.8|64165.5|64147.1|64150.6|64132.2|655
1635314700000|2021-10-27 06:05:00|64157.9|64142.9|64149.6|64134.6|64166.7|64148.1|64148.7|64131.1|638
1635315000000|2021-10-27 06:10:00|64149.9|64134.9|64144.6|64129.6|64154.7|64137.7|64144|64126.6|607
1635315300000|2021-10-27 06:15:00|64145|64130|64127.4|64107.4|64151|64133.4|64127|64107|665
1635315600000|2021-10-27 06:20:00|64127.5|64107.5|64126.6|64111.6|64136.8|64119.7|64124.8|64107.1|601
1635315900000|2021-10-27 06:25:00|64127|64112|64126.1|64111.1|64133.5|64118.5|64125.4|64107.8|520
1635316200000|2021-10-27 06:30:00|64126.3|64111.3|64112.9|64097.9|64126.5|64111.5|64103.5|64088.5|642
1635316500000|2021-10-27 06:35:00|64113|64098|64107.8|64092.8|64119.5|64104.5|64106.8|64091.5|651
1635316800000|2021-10-27 06:40:00|64108.2|64093.2|64119.5|64104.5|64125.5|64110.5|64105.3|64090.3|662
1635317100000|2021-10-27 06:45:00|64119.8|64104.8|64103.9|64088.9|64123.6|64108.6|64103.7|64084.6|634
1635317400000|2021-10-27 06:50:00|64104|64089|64100.8|64085.8|64107.2|64090.2|64097.8|64079.1|652
1635317700000|2021-10-27 06:55:00|64101.3|64086.3|64105.7|64090.7|64108.2|64090.7|64095|64077.6|690
1635318000000|2021-10-27 07:00:00|64105.6|64090.6|64084.8|64069.8|64113.9|64097|64079.5|64062.4|788
1635318300000|2021-10-27 07:05:00|64085.1|64070.1|64098.8|64083.8|64100.1|64085.1|64083.3|64068.3|780
1635318600000|2021-10-27 07:10:00|64098.1|64083.1|64074.7|64059.7|64098.1|64083.1|64066.9|64051.9|745
1635318900000|2021-10-27 07:15:00|64074.3|64059.3|64097.7|64082.7|64100.2|64085.2|64068.7|64053.7|736
1635319200000|2021-10-27 07:20:00|64097.3|64082.3|64105.9|64090.9|64109.2|64094.2|64096.6|64081.6|831
1635319500000|2021-10-27 07:25:00|64105.6|64090.6|64123.1|64108.1|64130.8|64113.4|64096.6|64081.6|826
1635319800000|2021-10-27 07:30:00|64123.5|64108.5|64115.4|64100.4|64126.1|64111.1|64112.2|64097.2|731
1635320100000|2021-10-27 07:35:00|64115|64100|64091.9|64076.9|64116.6|64101.6|64090|64075|795
1635320400000|2021-10-27 07:40:00|64091.8|64076.8|64095|64080|64098.6|64082.6|64076.2|64061.2|809
1635320700000|2021-10-27 07:45:00|64094.8|64079.8|64083.2|64068.2|64095.1|64080.1|64075.4|64057.5|824
1635321000000|2021-10-27 07:50:00|64083.1|64068.1|64107.6|64092.6|64116|64101|64083.1|64068.1|791
1635321300000|2021-10-27 07:55:00|64107.9|64092.9|64111.8|64091.8|64121.1|64105.1|64098.5|64081.8|902
1635321600000|2021-10-27 08:00:00|64114.5|64094.5|64114.7|64099.7|64121.6|64103.5|64104.8|64087.1|872
1635321900000|2021-10-27 08:05:00|64116.2|64101.2|64118.9|64103.9|64134.5|64119.5|64112.1|64094.1|839
1635322200000|2021-10-27 08:10:00|64119.1|64104.1|64120.2|64105.2|64129.4|64114.4|64108.4|64093.4|743
1635322500000|2021-10-27 08:15:00|64120.3|64105.3|64122.2|64107.2|64126.1|64110.6|64116.6|64101.6|780
1635322800000|2021-10-27 08:20:00|64122.3|64107.3|64112.5|64097.5|64125.7|64110.7|64103|64088|729
1635323100000|2021-10-27 08:25:00|64112.4|64097.4|64145.8|64130.8|64146|64131|64108.7|64093.7|770
1635323400000|2021-10-27 08:30:00|64145.6|64130.6|64169.1|64154.1|64184.6|64167.4|64145.4|64130.4|972
1635323700000|2021-10-27 08:35:00|64168.7|64153.7|64158.8|64143.8|64180|64162.7|64155.7|64140.7|851
1635324000000|2021-10-27 08:40:00|64159.2|64144.2|64154.5|64134.5|64164.3|64146.6|64141.3|64124.3|813
1635324300000|2021-10-27 08:45:00|64155.1|64135.1|64160.6|64145.6|64173.4|64157.9|64150.3|64133.4|808
1635324600000|2021-10-27 08:50:00|64160.5|64145.5|64168.3|64153.3|64169.9|64153.9|64156.7|64139.8|787
1635324900000|2021-10-27 08:55:00|64167.7|64152.7|64171.3|64151.3|64171.7|64153.7|64156.5|64139.7|735
1635325200000|2021-10-27 09:00:00|64171.1|64151.1|64177.9|64157.9|64184.5|64166.4|64156.3|64139.9|872
1635325500000|2021-10-27 09:05:00|64177.8|64157.8|64185.6|64170.6|64194.7|64176.9|64174.5|64157.2|858
1635325800000|2021-10-27 09:10:00|64185.3|64170.3|64180|64165|64190.5|64171.3|64169.4|64151.9|785
1635326100000|2021-10-27 09:15:00|64179.6|64164.6|64164.6|64149.6|64187.8|64170.6|64164.2|64148.3|771
1635326400000|2021-10-27 09:20:00|64164.4|64149.4|64182|64167|64182.2|64167.2|64163.1|64147.1|736
1635326700000|2021-10-27 09:25:00|64181.1|64166.1|64200.2|64185.2|64207.3|64190.2|64179.9|64164.9|691
1635327000000|2021-10-27 09:30:00|64200.1|64185.1|64217.8|64202.8|64227.8|64209.6|64197.3|64181.1|882
1635327300000|2021-10-27 09:35:00|64217.5|64202.5|64195.7|64180.7|64217.6|64202.6|64195.7|64178.6|748
1635327600000|2021-10-27 09:40:00|64195.8|64180.8|64189.2|64174.2|64204.9|64188.2|64187.4|64170.1|705
1635327900000|2021-10-27 09:45:00|64188.4|64173.4|64186|64171|64199.6|64182.8|64183.5|64167.6|752
1635328200000|2021-10-27 09:50:00|64186.4|64171.4|64195.7|64180.7|64204.4|64189.4|64185.1|64167.6|714
1635328500000|2021-10-27 09:55:00|64194.6|64179.6|64188|64173|64195.4|64179.7|64174.9|64158.5|722
1635328800000|2021-10-27 10:00:00|64188.4|64173.4|64196.9|64181.9|64201.5|64183.2|64173.8|64158.8|740
1635329100000|2021-10-27 10:05:00|64197|64182|64189|64174|64204.4|64188.6|64188.6|64173.2|662
1635329400000|2021-10-27 10:10:00|64189.1|64174.1|64190.8|64175.8|64191.6|64176.1|64174.6|64159.3|763
1635329700000|2021-10-27 10:15:00|64190.9|64175.9|64191.7|64176.7|64200.4|64185.4|64187.6|64172.6|637
1635330000000|2021-10-27 10:20:00|64191.9|64176.9|64195.6|64180.6|64199.5|64184.5|64187.8|64172.8|577
1635330300000|2021-10-27 10:25:00|64195.7|64180.7|64199.5|64184.5|64203.1|64188.1|64187.7|64172.7|645
1635330600000|2021-10-27 10:30:00|64199.8|64184.8|64190.5|64175.5|64209.6|64193.5|64190|64175|664
1635330900000|2021-10-27 10:35:00|64190.7|64175.7|64210.4|64195.4|64212.1|64197.1|64190.7|64175.7|733
1635331200000|2021-10-27 10:40:00|64210.2|64195.2|64187.6|64172.6|64212.7|64196.6|64181.9|64166.5|661
1635331500000|2021-10-27 10:45:00|64188.9|64173.9|64172.2|64157.2|64196.7|64181.7|64172.2|64156|702
1635331800000|2021-10-27 10:50:00|64172.6|64157.6|64183|64168|64183|64168|64168.8|64152.3|667
1635332100000|2021-10-27 10:55:00|64183.2|64168.2|64172.1|64157.1|64188.8|64171.1|64165.1|64148.5|641
1635332400000|2021-10-27 11:00:00|64172.2|64157.2|64158|64143|64175.1|64160.1|64155.5|64140.5|696
1635332700000|2021-10-27 11:05:00|64157.7|64142.7|64158.2|64143.2|64169.9|64152.2|64156.7|64141|624
1635333000000|2021-10-27 11:10:00|64158.5|64143.5|64136.5|64121.5|64164.3|64149.2|64135.5|64120.5|624
1635333300000|2021-10-27 11:15:00|64136.3|64121.3|64120.9|64105.9|64137.4|64121.5|64113.5|64096.4|752
1635333600000|2021-10-27 11:20:00|64120.7|64105.7|64117.3|64102.3|64130.9|64115.9|64116.9|64101.9|691
1635333900000|2021-10-27 11:25:00|64117.4|64102.4|64126.3|64106.3|64129.3|64111.4|64117|64099.8|623
1635334200000|2021-10-27 11:30:00|64123.7|64108.7|64104.9|64089.9|64126.5|64108.9|64100.5|64085.5|648
1635334500000|2021-10-27 11:35:00|64105|64090|64102.6|64087.6|64109.1|64094.1|64099|64084|729
1635334800000|2021-10-27 11:40:00|64101.9|64086.9|64101.6|64086.6|64110.2|64093.1|64098.4|64082.6|702
1635335100000|2021-10-27 11:45:00|64101.5|64086.5|64104.5|64084.5|64108.1|64093.1|64097|64082|652
1635335400000|2021-10-27 11:50:00|64103.3|64088.3|64109.9|64094.9|64116.3|64099.8|64101.4|64082.6|684
1635335700000|2021-10-27 11:55:00|64110.2|64095.2|64113.8|64098.8|64121.5|64104.5|64106.7|64089.8|916
1635336000000|2021-10-27 12:00:00|64114.1|64099.1|64111.4|64096.4|64120.9|64105.6|64111.4|64094.5|784
1635336300000|2021-10-27 12:05:00|64111.6|64096.6|64066.6|64046.6|64114.6|64099.6|64061|64043.6|836
1635336600000|2021-10-27 12:10:00|64066.2|64046.2|64042.6|64027.6|64074.7|64057.2|64042.6|64025.4|905
1635336900000|2021-10-27 12:15:00|64041.7|64026.7|64051.7|64036.7|64056.7|64039.1|64035.8|64018.3|867
1635337200000|2021-10-27 12:20:00|64048.6|64033.6|64035.2|64020.2|64053.3|64038.3|64031.7|64012.8|860
1635337500000|2021-10-27 12:25:00|64035.5|64020.5|64028.9|64008.9|64037.4|64021|64018.2|64001.1|717
1635337800000|2021-10-27 12:30:00|64029|64009|64027.7|64007.7|64034.2|64016.4|63996.8|63979.7|901
1635338100000|2021-10-27 12:35:00|64027.5|64007.5|64018.8|64003.8|64027.7|64010.8|64014.6|63998.5|870
1635338400000|2021-10-27 12:40:00|64019.1|64004.1|64031.6|64011.6|64034|64014.7|64003.7|63987.6|877
1635338700000|2021-10-27 12:45:00|64031.7|64011.7|64013.1|63998.1|64034.5|64017.8|64009.6|63992.3|807
1635339000000|2021-10-27 12:50:00|64013.2|63998.2|64044.5|64024.5|64046.3|64028.3|64013.2|63998.2|805
1635339300000|2021-10-27 12:55:00|64044.7|64024.7|64040.8|64025.8|64063|64043|64040.3|64022.8|856
1635339600000|2021-10-27 13:00:00|64041|64026|64037.1|64017.1|64059|64041.9|64032.1|64015.2|846
1635339900000|2021-10-27 13:05:00|64034.9|64019.9|64037|64022|64051.3|64033.8|64026.6|64010.1|842
1635340200000|2021-10-27 13:10:00|64037.1|64022.1|64046.6|64031.6|64060.6|64043.5|64030.2|64014.9|871
1635340500000|2021-10-27 13:15:00|64046.5|64031.5|64039.2|64024.2|64067.4|64050.5|64037.9|64022.9|855
1635340800000|2021-10-27 13:20:00|64037.9|64022.9|64046.7|64031.7|64052|64035.9|64033|64013|852
1635341100000|2021-10-27 13:25:00|64046.6|64031.6|64024.5|64009.5|64050.7|64033.1|64022.9|64007.9|841
1635341400000|2021-10-27 13:30:00|64026.5|64011.5|64069.7|64054.7|64071|64056|64024|64007.7|927
1635341700000|2021-10-27 13:35:00|64070.8|64055.8|64056.2|64041.2|64071.3|64056.3|64049.1|64032.1|936
1635342000000|2021-10-27 13:40:00|64056.5|64041.5|64033.1|64018.1|64058.2|64043.2|64026.6|64008.2|921
1635342300000|2021-10-27 13:45:00|64032.3|64017.3|64046.6|64026.6|64047.3|64030.2|64029.2|64012.8|931
1635342600000|2021-10-27 13:50:00|64042.2|64027.2|64050.8|64030.8|64057.7|64038.8|64033.9|64017.8|852
1635342900000|2021-10-27 13:55:00|64050.2|64030.2|64043|64023|64056.4|64036.4|64035.7|64018.1|850
1635343200000|2021-10-27 14:00:00|64043.7|64023.7|64041.4|64021.4|64060.7|64042.9|64024.7|64004.7|1079
1635343500000|2021-10-27 14:05:00|64040.6|64020.6|64026|64006|64080.5|64061.4|64017.6|63997.6|1070
1635343800000|2021-10-27 14:10:00|64025.4|64005.4|64034.1|64014.1|64034.1|64016.8|64007.6|63987.6|1035
1635344100000|2021-10-27 14:15:00|64035.3|64015.3|64069.1|64049.1|64071.4|64051.8|64027.4|64007.4|1106
1635344400000|2021-10-27 14:20:00|64068.5|64048.5|64096.2|64076.2|64096.9|64080|64064.7|64045.9|998
1635344700000|2021-10-27 14:25:00|64096.3|64076.3|64067.2|64047.2|64098.2|64078.2|64064.6|64044.6|944
1635345000000|2021-10-27 14:30:00|64066|64046|64081.4|64061.4|64083.1|64063.1|64051.2|64032.5|1010
1635345300000|2021-10-27 14:35:00|64080.2|64060.2|64074.3|64054.3|64102|64084.5|64070.3|64053.1|989
1635345600000|2021-10-27 14:40:00|64072.4|64057.4|64061.3|64041.3|64079.8|64059.8|64049.6|64030.8|981
1635345900000|2021-10-27 14:45:00|64061.5|64041.5|64100.9|64080.9|64107.8|64090.1|64056.1|64038.4|999
1635346200000|2021-10-27 14:50:00|64101.8|64081.8|64120.3|64100.3|64139.6|64119.6|64067.3|64048.6|1001
1635346500000|2021-10-27 14:55:00|64119.2|64099.2|64152.5|64137.5|64167.8|64150.6|64117.1|64097.1|1046
1635346800000|2021-10-27 15:00:00|64155.1|64135.1|64138.8|64123.8|64170.1|64153|64134.5|64115.7|1022
1635347100000|2021-10-27 15:05:00|64138.9|64123.9|64144.3|64124.3|64146.5|64130.1|64130.4|64112.9|886
1635347400000|2021-10-27 15:10:00|64144.6|64124.6|64181.2|64161.2|64184.5|64166.5|64137.8|64119.2|938
1635347700000|2021-10-27 15:15:00|64180.9|64160.9|64165.8|64150.8|64192.8|64172.8|64160.5|64140.5|882
1635348000000|2021-10-27 15:20:00|64164.1|64149.1|64200.2|64180.2|64200.6|64180.6|64160.8|64145.8|854
1635348300000|2021-10-27 15:25:00|64202.9|64182.9|64180.2|64160.2|64206.7|64186.7|64175.3|64159.1|905
1635348600000|2021-10-27 15:30:00|64181|64161|64186.3|64166.3|64189.4|64172.4|64173.8|64155.9|815
1635348900000|2021-10-27 15:35:00|64185.6|64165.6|64175|64160|64187.4|64169.4|64170.3|64154.6|754
1635349200000|2021-10-27 15:40:00|64174.7|64159.7|64176.5|64161.5|64183.3|64167.4|64170.5|64152.6|742
1635349500000|2021-10-27 15:45:00|64176.6|64161.6|64172.8|64157.8|64181.4|64163.7|64160.8|64145.8|747
1635349800000|2021-10-27 15:50:00|64171.6|64156.6|64156.5|64136.5|64177.6|64162.5|64152.3|64134.2|836
1635350100000|2021-10-27 15:55:00|64156.6|64136.6|64137.1|64122.1|64157.4|64138.1|64132|64116.5|806
1635350400000|2021-10-27 16:00:00|64137.4|64122.4|64122.3|64102.3|64148.7|64128.7|64117.9|64097.9|828
1635350700000|2021-10-27 16:05:00|64122.2|64102.2|64131.1|64111.1|64136.4|64116.4|64114.4|64094.4|744
1635351000000|2021-10-27 16:10:00|64131|64111|64136.4|64116.4|64145.9|64127.9|64128.7|64110.3|756
1635351300000|2021-10-27 16:15:00|64136.6|64116.6|64136.5|64116.5|64145.4|64129.3|64130.5|64112.1|668
1635351600000|2021-10-27 16:20:00|64136.6|64116.6|64128.1|64108.1|64139.2|64121.8|64125.4|64105.5|652
1635351900000|2021-10-27 16:25:00|64128.2|64108.2|64130.5|64110.5|64134.3|64116.2|64120.7|64100.7|640
1635352200000|2021-10-27 16:30:00|64130.6|64110.6|64139.5|64119.5|64142.7|64122.7|64126.5|64109.9|668
1635352500000|2021-10-27 16:35:00|64139.6|64119.6|64117.2|64097.2|64145.4|64127.7|64109|64093.2|625
1635352800000|2021-10-27 16:40:00|64117|64097|64114.8|64094.8|64129.6|64109.6|64114.6|64094.6|685
1635353100000|2021-10-27 16:45:00|64114.7|64094.7|64099.5|64079.5|64120.1|64100.1|64098.9|64078.9|657
1635353400000|2021-10-27 16:50:00|64099.6|64079.6|64104|64084|64111.9|64093.6|64094.1|64074.1|670
1635353700000|2021-10-27 16:55:00|64103.7|64083.7|64091.9|64071.9|64106|64086|64088.7|64068.7|784
1635354000000|2021-10-27 17:00:00|64092.4|64072.4|64060.7|64040.7|64096.4|64076.4|64054.5|64034.5|809
1635354300000|2021-10-27 17:05:00|64060.2|64040.2|64073.1|64053.1|64075.3|64057.2|64056|64036|812
1635354600000|2021-10-27 17:10:00|64073.2|64053.2|64060.6|64040.6|64073.2|64054|64053.8|64033.8|752
1635354900000|2021-10-27 17:15:00|64060.3|64040.3|64062.5|64042.5|64065.5|64047.5|64056.6|64036.6|650
1635355200000|2021-10-27 17:20:00|64062.7|64042.7|64078.5|64058.5|64084.3|64065.5|64061|64042.5|664
1635355500000|2021-10-27 17:25:00|64078.9|64058.9|64082.3|64062.3|64084.9|64066.5|64075.8|64057.1|643
1635355800000|2021-10-27 17:30:00|64082.2|64062.2|64085.8|64065.8|64089.9|64070.8|64080.7|64060.7|577
1635356100000|2021-10-27 17:35:00|64086.7|64066.7|64089.9|64069.9|64096.2|64079|64085|64066.1|648
1635356400000|2021-10-27 17:40:00|64089.8|64069.8|64079.8|64059.8|64090.2|64073.1|64069.8|64049.8|595
1635356700000|2021-10-27 17:45:00|64079.7|64059.7|64072|64057|64079.8|64059.8|64071.1|64051.1|545
1635357000000|2021-10-27 17:50:00|64071.9|64056.9|64072.1|64052.1|64074.6|64056.9|64068.5|64049.2|461
1635357300000|2021-10-27 17:55:00|64072|64052|64055.8|64035.8|64072.3|64054.9|64051.4|64031.4|638
1635357600000|2021-10-27 18:00:00|64056.3|64036.3|64058.3|64038.3|64062.4|64043.7|64052.6|64033.5|704
1635357900000|2021-10-27 18:05:00|64057.5|64037.5|64055.5|64035.5|64061.1|64043.6|64049.5|64031.3|523
1635358200000|2021-10-27 18:10:00|64055.3|64035.3|64056.8|64036.8|64062|64043.7|64051.9|64033.6|474
1635358500000|2021-10-27 18:15:00|64056.7|64036.7|64071|64051|64071.2|64051.6|64056.6|64036.7|481
1635358800000|2021-10-27 18:20:00|64070.9|64050.9|64070.1|64050.1|64073.7|64056.1|64065.3|64045.7|520
1635359100000|2021-10-27 18:25:00|64069.9|64049.9|64077.1|64057.1|64078|64058.1|64068|64049|586
1635359400000|2021-10-27 18:30:00|64077.3|64057.3|64086.9|64066.9|64088.1|64068.1|64073.6|64053.7|525
1635359700000|2021-10-27 18:35:00|64087.5|64067.5|64083.7|64063.7|64092.6|64072.6|64082.9|64063.5|495
1635360000000|2021-10-27 18:40:00|64083.8|64063.8|64083.4|64063.4|64087.6|64068.6|64081.7|64063.3|410
1635360300000|2021-10-27 18:45:00|64083.7|64063.7|64084.9|64064.9|64088.2|64070.5|64080.1|64061|408
1635360600000|2021-10-27 18:50:00|64084.8|64064.8|64091|64071|64092.3|64073.1|64083.1|64063.5|476
1635360900000|2021-10-27 18:55:00|64090.2|64070.2|64091.5|64071.5|64093.4|64073.4|64083.8|64063.8|613
1635361200000|2021-10-27 19:00:00|64091.4|64071.4|64100.8|64080.8|64103.5|64085.4|64090.2|64070.2|710
1635361500000|2021-10-27 19:05:00|64100.9|64080.9|64110.8|64090.8|64111.1|64091.1|64095.8|64075.8|637
1635361800000|2021-10-27 19:10:00|64110.2|64090.2|64128.7|64108.7|64131.2|64111.2|64110|64090|681
1635362100000|2021-10-27 19:15:00|64128.4|64108.4|64140.8|64125.8|64144.1|64125.8|64119.8|64102.6|659
1635362400000|2021-10-27 19:20:00|64140.7|64125.7|64140.2|64120.2|64147.1|64127.6|64132.4|64112.4|686
1635362700000|2021-10-27 19:25:00|64138.9|64118.9|64134.9|64114.9|64146.4|64126.4|64134.5|64114.5|699
1635363000000|2021-10-27 19:30:00|64135.9|64115.9|64124.1|64104.1|64140.9|64120.9|64123.3|64103.3|826
1635363300000|2021-10-27 19:35:00|64125.6|64105.6|64123.3|64103.3|64131.7|64111.7|64122.8|64102.8|729
1635363600000|2021-10-27 19:40:00|64123.2|64103.2|64121.3|64101.3|64134.2|64116.3|64118.6|64098.6|617
1635363900000|2021-10-27 19:45:00|64121.4|64101.4|64120.3|64100.3|64123.2|64105.5|64111.3|64092.2|570
1635364200000|2021-10-27 19:50:00|64119.7|64099.7|64116.2|64096.2|64121.7|64102.1|64115.1|64095.1|608
1635364500000|2021-10-27 19:55:00|64116.3|64096.3|64140.9|64120.9|64140.9|64120.9|64113.9|64096.1|640
1635364800000|2021-10-27 20:00:00|64141.7|64121.7|64144.2|64124.2|64146.1|64126.1|64139.4|64119.4|412
1635365100000|2021-10-27 20:05:00|64144.5|64124.5|64138.9|64118.9|64147.4|64127.4|64138.7|64118.7|316
1635365400000|2021-10-27 20:10:00|64139|64119|64140.4|64120.4|64141|64121|64136.2|64116.2|255
1635365700000|2021-10-27 20:15:00|64140.6|64120.6|64141|64121|64142|64122|64139|64119|210
1635366000000|2021-10-27 20:20:00|64140.9|64120.9|64140.2|64120.2|64141.3|64121.3|64137.2|64117.2|164
1635366300000|2021-10-27 20:25:00|64140|64120|64135.7|64115.7|64140.7|64120.7|64132.7|64112.7|277
1635366600000|2021-10-27 20:30:00|64135.9|64115.9|64137.8|64117.8|64138.2|64118.2|64134.1|64114.1|212
1635366900000|2021-10-27 20:35:00|64137.6|64117.6|64134|64114|64140.3|64120.3|64130.5|64110.5|208
1635367200000|2021-10-27 20:40:00|64134.1|64114.1|64127.7|64107.7|64134.9|64114.9|64125.2|64105.2|254
1635367500000|2021-10-27 20:45:00|64127.3|64107.3|64126.4|64106.4|64129.3|64109.3|64123|64103|269
1635367800000|2021-10-27 20:50:00|64125.4|64105.4|64121.3|64101.3|64127.2|64107.2|64119.6|64099.6|355
1635368100000|2021-10-27 20:55:00|64121.5|64101.5|64120.5|64100.5|64126.3|64106.2|64115.1|64095.1|350
1635368400000|2021-10-27 21:00:00|64120.7|64100.7|64123.2|64103.2|64123.2|64103.2|64120.6|64100.6|37
1635368700000|2021-10-27 21:05:00|64122.2|64102.2|64125.1|64105|64129.5|64105.5|64120.9|64095.4|76
1635369000000|2021-10-27 21:10:00|64124.3|64104.3|64124.6|64101.2|64128.2|64104.8|64119.3|64093.2|100
1635369300000|2021-10-27 21:15:00|64123.9|64103.9|64123.7|64103.7|64127.8|64106.7|64121.9|64097.5|77
1635369600000|2021-10-27 21:20:00|64123.5|64103.5|64122.2|64098.9|64126.5|64104|64119.4|64096.7|133
1635369900000|2021-10-27 21:25:00|64122|64099|64120.8|64100.8|64127.5|64103.1|64119|64096.3|77
1635370200000|2021-10-27 21:30:00|64120.3|64100.3|64121.7|64101.3|64126.3|64101.3|64117.6|64097.6|136
1635370500000|2021-10-27 21:35:00|64123.3|64101.7|64122.3|64102.3|64129.5|64103.8|64119.8|64098.6|96
1635370800000|2021-10-27 21:40:00|64128.8|64098.6|64125.2|64104.3|64128.8|64104.3|64120.5|64098.6|74
1635371100000|2021-10-27 21:45:00|64119.4|64103.2|64123.2|64102|64131.8|64105|64119.4|64098.5|97
1635371400000|2021-10-27 21:50:00|64125.1|64103|64120.9|64100.9|64127.9|64104|64119.2|64099.2|64
1635371700000|2021-10-27 21:55:00|64121.9|64101.9|64133.3|64099.6|64136.3|64104.6|64118.2|64096.2|152
1635372000000|2021-10-27 22:00:00|64132.3|64101.1|64118.9|64098.9|64132.6|64104.8|64115.7|64090.6|368
1635372300000|2021-10-27 22:05:00|64118.8|64098.8|64119.1|64099.1|64121|64102.8|64117.1|64097.1|162
1635372600000|2021-10-27 22:10:00|64119|64099|64119.1|64099.1|64120.8|64101.9|64116.5|64097.5|167
1635372900000|2021-10-27 22:15:00|64119|64099|64119.6|64099.6|64120.5|64102.9|64117.2|64098.6|177
1635373200000|2021-10-27 22:20:00|64119.7|64099.7|64117.5|64097.5|64120.7|64101.6|64115.5|64096.2|140
1635373500000|2021-10-27 22:25:00|64117.6|64097.6|64114.7|64094.7|64118.9|64100.9|64112|64092|145
1635373800000|2021-10-27 22:30:00|64114.3|64094.3|64115.5|64095.5|64116|64098.2|64111.2|64092.1|179
1635374100000|2021-10-27 22:35:00|64112.9|64097.9|64115.6|64095.6|64116|64098.3|64112.7|64093.1|158
1635374400000|2021-10-27 22:40:00|64112.9|64097.9|64115.4|64095.4|64116|64098.3|64112.6|64094.2|189
1635374700000|2021-10-27 22:45:00|64115.5|64095.5|64119.1|64099.1|64119.7|64102.2|64113.4|64093.4|171
1635375000000|2021-10-27 22:50:00|64119|64099|64122.8|64107.8|64124.8|64107.9|64117.2|64098.9|205
1635375300000|2021-10-27 22:55:00|64122.1|64107.1|64127.6|64107.6|64131.9|64113|64121.2|64101.2|277
1635375600000|2021-10-27 23:00:00|64127.5|64107.5|64135.6|64115.6|64137.7|64119.8|64126.1|64106.1|298
1635375900000|2021-10-27 23:05:00|64134.9|64114.9|64137.2|64117.2|64138.3|64118.3|64130.8|64110.8|287
1635376200000|2021-10-27 23:10:00|64136.5|64116.5|64136.9|64116.9|64139.2|64119.5|64133.9|64113.9|276
1635376500000|2021-10-27 23:15:00|64137.1|64117.1|64142.8|64122.8|64143.9|64123.9|64135.7|64115.7|254
1635376800000|2021-10-27 23:20:00|64142.7|64122.7|64142.7|64122.7|64144.6|64125.2|64140.1|64121.8|196
1635377100000|2021-10-27 23:25:00|64142.8|64122.8|64142|64122|64145.4|64126.8|64141.4|64121.4|206
1635377400000|2021-10-27 23:30:00|64142.1|64122.1|64144.5|64124.5|64145.3|64125.3|64137.9|64117.9|266
1635377700000|2021-10-27 23:35:00|64144.4|64124.4|64145.9|64125.9|64147|64127.6|64139.6|64119.6|218
1635378000000|2021-10-27 23:40:00|64146.4|64126.4|64142.8|64122.8|64147.2|64127.2|64140|64120|234
1635378300000|2021-10-27 23:45:00|64143.3|64123.3|64145.9|64125.9|64147|64127|64141.3|64122.2|244
1635378600000|2021-10-27 23:50:00|64145.5|64125.5|64145.6|64125.6|64147.3|64127.3|64142.4|64122.4|277
1635378900000|2021-10-27 23:55:00|64145.5|64125.5|64149.2|64129.2|64150.1|64133.2|64139.1|64119.1|343
1635379200000|2021-10-28 00:00:00|64149.6|64129.6|64146.5|64126.5|64151.4|64131.4|64133.7|64113.7|595
1635379500000|2021-10-28 00:05:00|64146.3|64126.3|64149.9|64129.9|64152.3|64132.3|64143.8|64124.9|451
1635379800000|2021-10-28 00:10:00|64150.4|64130.4|64168.9|64148.9|64174.3|64154.3|64147.9|64128.2|480
1635380100000|2021-10-28 00:15:00|64168.8|64148.8|64165.6|64150.6|64171.7|64151.7|64163.7|64143.7|443
1635380400000|2021-10-28 00:20:00|64165.2|64150.2|64166|64146|64168.6|64151.3|64159.7|64139.7|415
1635380700000|2021-10-28 00:25:00|64165.9|64145.9|64179.8|64159.8|64183.5|64163.5|64164.3|64144.3|444
1635381000000|2021-10-28 00:30:00|64180.2|64160.2|64185.4|64165.4|64187.5|64168.3|64179.2|64159.2|547
1635381300000|2021-10-28 00:35:00|64185.3|64165.3|64190.2|64170.2|64190.5|64172.6|64178.5|64158.5|517
1635381600000|2021-10-28 00:40:00|64190.4|64170.4|64178.4|64158.4|64190.6|64172.4|64176.9|64156.9|460
1635381900000|2021-10-28 00:45:00|64178.8|64158.8|64184.8|64164.8|64187.5|64169.4|64178.2|64158.2|468
1635382200000|2021-10-28 00:50:00|64184.7|64164.7|64194.7|64174.7|64195.1|64177.3|64177.3|64158.4|548
1635382500000|2021-10-28 00:55:00|64195.9|64175.9|64183.4|64163.4|64196.8|64178.1|64179.6|64159.6|505
1635382800000|2021-10-28 01:00:00|64183.2|64163.2|64180.4|64160.4|64186|64167.6|64177|64157|578
1635383100000|2021-10-28 01:05:00|64180.2|64160.2|64191.3|64171.3|64193.1|64175.6|64177.1|64157.1|572
1635383400000|2021-10-28 01:10:00|64191.1|64171.1|64186.1|64166.1|64201.3|64181.3|64185.2|64165.2|569
1635383700000|2021-10-28 01:15:00|64186|64166|64186.1|64166.1|64188.5|64168.5|64176.3|64156.8|512
1635384000000|2021-10-28 01:20:00|64186|64166|64183.5|64163.5|64191.8|64171.8|64183.5|64163.5|487
1635384300000|2021-10-28 01:25:00|64183.4|64163.4|64180.1|64160.1|64188|64168|64177.8|64158.1|525
1635384600000|2021-10-28 01:30:00|64180.2|64160.2|64186.8|64166.8|64189.9|64169.9|64172.4|64152.9|595
1635384900000|2021-10-28 01:35:00|64186.7|64166.7|64172|64152|64192.6|64172.6|64167.6|64149.4|598
1635385200000|2021-10-28 01:40:00|64171.8|64151.8|64170.2|64150.2|64176.1|64156.1|64164.8|64144.8|692
1635385500000|2021-10-28 01:45:00|64170|64150|64152.7|64132.7|64171.3|64151.3|64151.8|64131.8|591
1635385800000|2021-10-28 01:50:00|64152.8|64132.8|64123.4|64103.4|64156.2|64137.6|64120.3|64100.3|649
1635386100000|2021-10-28 01:55:00|64123.3|64103.3|64120|64100|64126.4|64108.1|64115.7|64095.7|688
1635386400000|2021-10-28 02:00:00|64120.1|64100.1|64117.1|64097.1|64128.2|64108.2|64113.2|64094.5|699
1635386700000|2021-10-28 02:05:00|64116.2|64096.2|64104.9|64084.9|64120.1|64100.1|64097.1|64077.1|588
1635387000000|2021-10-28 02:10:00|64104.7|64084.7|64092.5|64072.5|64109.7|64089.7|64091.2|64071.2|505
1635387300000|2021-10-28 02:15:00|64092.6|64072.6|64113.6|64093.6|64116.9|64096.9|64090.7|64070.7|605
1635387600000|2021-10-28 02:20:00|64113.4|64093.4|64112.8|64097.8|64116.7|64099.1|64106.9|64087.6|659
1635387900000|2021-10-28 02:25:00|64112.7|64097.7|64118.5|64098.5|64119.3|64099.6|64111.2|64093.4|558
1635388200000|2021-10-28 02:30:00|64118.3|64098.3|64117.1|64097.1|64121.6|64102.5|64112.7|64093.7|492
1635388500000|2021-10-28 02:35:00|64117.3|64097.3|64102.1|64082.1|64120.5|64102.6|64100.5|64080.9|634
1635388800000|2021-10-28 02:40:00|64102.2|64082.2|64091.7|64071.7|64104.3|64084.3|64090.7|64070.8|624
1635389100000|2021-10-28 02:45:00|64091.8|64071.8|64094.3|64074.3|64103|64085.6|64089.4|64069.4|591
1635389400000|2021-10-28 02:50:00|64094.4|64074.4|64089.7|64074.7|64094.4|64075.1|64087.7|64067.7|438
1635389700000|2021-10-28 02:55:00|64089.8|64074.8|64091|64071|64098.5|64079.9|64089.7|64071|485
1635390000000|2021-10-28 03:00:00|64091.3|64071.3|64104.4|64084.4|64106|64087.4|64091.1|64071.3|518
1635390300000|2021-10-28 03:05:00|64104.3|64084.3|64103.3|64083.3|64107.6|64090|64097.9|64079.5|398
1635390600000|2021-10-28 03:10:00|64103.5|64083.5|64107.9|64087.9|64109.4|64091.2|64100.2|64082.3|458
1635390900000|2021-10-28 03:15:00|64108|64088|64108.8|64088.8|64110.1|64092.7|64100.9|64082.7|502
1635391200000|2021-10-28 03:20:00|64108.9|64088.9|64116.3|64096.3|64117.8|64100.6|64108|64088.4|364
1635391500000|2021-10-28 03:25:00|64116.2|64096.2|64116.5|64096.5|64119.6|64101|64112.7|64093.3|327
1635391800000|2021-10-28 03:30:00|64117|64097|64116.5|64096.5|64125.8|64105.8|64113.7|64093.7|488
1635392100000|2021-10-28 03:35:00|64116.6|64096.6|64116.6|64096.6|64117.2|64099.5|64109.3|64089.8|456
1635392400000|2021-10-28 03:40:00|64116.8|64096.8|64111.4|64096.4|64117.3|64097.5|64110.1|64090.9|457
1635392700000|2021-10-28 03:45:00|64111.3|64096.3|64112|64097|64119.7|64102.7|64111|64093.6|368
1635393000000|2021-10-28 03:50:00|64112.2|64097.2|64113.5|64093.5|64117.3|64099.6|64110.8|64092.8|382
1635393300000|2021-10-28 03:55:00|64113.3|64093.3|64111.1|64091.1|64114.1|64096.4|64105.6|64087.2|373
1635393600000|2021-10-28 04:00:00|64111|64091|64112.7|64092.7|64115.5|64096.8|64107.8|64090.7|298
1635393900000|2021-10-28 04:05:00|64112.8|64092.8|64113|64093|64114.3|64097|64106.4|64088.2|346
1635394200000|2021-10-28 04:10:00|64111.6|64091.6|64112.7|64092.7|64114.3|64096.4|64104.2|64087|389
1635394500000|2021-10-28 04:15:00|64112.6|64092.6|64115.2|64100.2|64118.3|64100.8|64111.3|64091.9|323
1635394800000|2021-10-28 04:20:00|64115.1|64100.1|64109.9|64094.9|64120.4|64102.6|64107.2|64089|422
1635395100000|2021-10-28 04:25:00|64112.9|64092.9|64109.4|64089.4|64112.9|64094.7|64103.4|64086|448
1635395400000|2021-10-28 04:30:00|64108.7|64093.7|64114.7|64099.7|64119|64102.2|64105.3|64088|503
1635395700000|2021-10-28 04:35:00|64113.8|64098.8|64117.3|64102.3|64122.5|64105.2|64113.8|64096|271
1635396000000|2021-10-28 04:40:00|64117.2|64102.2|64106|64091|64117.5|64102.5|64104|64086.6|373
1635396300000|2021-10-28 04:45:00|64105.4|64090.4|64104.9|64084.9|64108.8|64091.8|64103.1|64084.9|370
1635396600000|2021-10-28 04:50:00|64104.7|64084.7|64109|64089|64112.1|64094.7|64102.9|64084.7|411
1635396900000|2021-10-28 04:55:00|64108.8|64088.8|64105.7|64085.7|64108.8|64091.2|64099.5|64081.9|427
1635397200000|2021-10-28 05:00:00|64105.8|64085.8|64103.8|64088.8|64106.9|64089.3|64097.3|64079.2|381
1635397500000|2021-10-28 05:05:00|64103.7|64088.7|64114.1|64094.1|64115.6|64097.7|64103.7|64086.1|443
1635397800000|2021-10-28 05:10:00|64114|64094|64114.8|64099.8|64117.8|64100.8|64106.4|64088.8|471
1635398100000|2021-10-28 05:15:00|64114.4|64099.4|64119.9|64099.9|64121.4|64103.1|64113.2|64096.1|424
1635398400000|2021-10-28 05:20:00|64119.8|64099.8|64114.8|64099.8|64120.4|64102.7|64113.8|64096.7|307
1635398700000|2021-10-28 05:25:00|64114.7|64099.7|64114.2|64099.2|64121.2|64104.5|64113.1|64096.5|342
1635399000000|2021-10-28 05:30:00|64114.1|64099.1|64123.8|64103.8|64124.9|64108|64113.3|64096.4|409
1635399300000|2021-10-28 05:35:00|64123.9|64103.9|64117.7|64102.7|64125.3|64107.6|64116.9|64099.2|363
1635399600000|2021-10-28 05:40:00|64117.9|64102.9|64119.6|64099.6|64123|64105.5|64117.2|64099.1|390
1635399900000|2021-10-28 05:45:00|64119.7|64099.7|64116.3|64096.3|64119.8|64102.6|64110.6|64092.8|498
1635400200000|2021-10-28 05:50:00|64116.4|64096.4|64127.3|64107.3|64129.1|64111.2|64114.1|64095.8|545
1635400500000|2021-10-28 05:55:00|64127.4|64107.4|64133.7|64118.7|64138.8|64119.6|64122.8|64105.2|485
1635400800000|2021-10-28 06:00:00|64133.6|64118.6|64126.8|64106.8|64137.9|64121.5|64121.1|64102.9|736
1635401100000|2021-10-28 06:05:00|64126.9|64106.9|64125.7|64105.7|64132.6|64115.4|64115.2|64097.6|744
1635401400000|2021-10-28 06:10:00|64125.5|64105.5|64130.9|64115.9|64137.7|64120.5|64120.6|64103.1|650
1635401700000|2021-10-28 06:15:00|64130.7|64115.7|64148.2|64133.2|64153.8|64137.4|64128.5|64113.3|609
1635402000000|2021-10-28 06:20:00|64148.1|64133.1|64141.8|64126.8|64150.4|64133.6|64136.3|64118.8|586
1635402300000|2021-10-28 06:25:00|64142|64127|64124.7|64109.7|64147.2|64132.2|64123.7|64106.8|633
1635402600000|2021-10-28 06:30:00|64124.9|64109.9|64107.9|64092.9|64128.7|64113.7|64105|64087.5|656
1635402900000|2021-10-28 06:35:00|64107.6|64092.6|64107.6|64092.6|64117.5|64101.5|64107.1|64089.6|696
1635403200000|2021-10-28 06:40:00|64107.7|64092.7|64131.1|64116.1|64132.7|64117.1|64106.1|64091.1|800
1635403500000|2021-10-28 06:45:00|64130.6|64115.6|64138.1|64123.1|64143.7|64125.2|64123.9|64106.7|660
1635403800000|2021-10-28 06:50:00|64138.2|64123.2|64151.9|64136.9|64155.3|64139.8|64135|64119.3|698
1635404100000|2021-10-28 06:55:00|64152.7|64137.7|64154|64134|64162.7|64146|64146|64131|752
1635404400000|2021-10-28 07:00:00|64152.6|64132.6|64142.2|64122.2|64167.5|64150.5|64140|64120.5|904
1635404700000|2021-10-28 07:05:00|64140.1|64125.1|64141.8|64126.8|64154.8|64137.9|64133.6|64115.4|851
1635405000000|2021-10-28 07:10:00|64141.7|64126.7|64151.8|64136.8|64154.9|64137.7|64130.4|64113.4|798
1635405300000|2021-10-28 07:15:00|64152.1|64137.1|64149.8|64134.8|64157.9|64140.2|64140.2|64124|741
1635405600000|2021-10-28 07:20:00|64149.7|64134.7|64156.1|64141.1|64158.3|64141.7|64136.7|64121.7|798
1635405900000|2021-10-28 07:25:00|64156.2|64141.2|64138.4|64118.4|64158.4|64141.3|64135.1|64117|750
1635406200000|2021-10-28 07:30:00|64138.3|64118.3|64110.8|64095.8|64142.1|64124.2|64110.3|64093.2|727
1635406500000|2021-10-28 07:35:00|64111.2|64096.2|64090|64070|64116.3|64099.3|64087.6|64068.3|802
1635406800000|2021-10-28 07:40:00|64090.6|64070.6|64076.4|64061.4|64090.8|64070.8|64063.5|64045.7|903
1635407100000|2021-10-28 07:45:00|64076.1|64061.1|64084.3|64069.3|64090.7|64071.2|64069.2|64051.1|807
1635407400000|2021-10-28 07:50:00|64084|64069|64086.3|64066.3|64089|64071.9|64071.5|64053.9|729
1635407700000|2021-10-28 07:55:00|64086.5|64066.5|64092.1|64077.1|64095.8|64080.5|64076.8|64058.8|702
1635408000000|2021-10-28 08:00:00|64092.6|64077.6|64072.9|64052.9|64093.3|64077.6|64068.8|64051.6|834
1635408300000|2021-10-28 08:05:00|64073.3|64053.3|64067.8|64052.8|64078.9|64061.3|64059.8|64042.4|788
1635408600000|2021-10-28 08:10:00|64068.6|64053.6|64077.6|64062.6|64081.5|64063.8|64064.9|64047.3|708
1635408900000|2021-10-28 08:15:00|64077.7|64062.7|64111|64096|64124.8|64105.7|64076.9|64061.9|839
1635409200000|2021-10-28 08:20:00|64110.7|64095.7|64134.4|64119.4|64134.8|64119.8|64110.7|64095.7|812
1635409500000|2021-10-28 08:25:00|64134.2|64119.2|64151.6|64131.6|64158.2|64139.2|64133.5|64117.5|831
1635409800000|2021-10-28 08:30:00|64152.3|64132.3|64148.2|64133.2|64158.6|64141.8|64147.1|64130.2|744
1635410100000|2021-10-28 08:35:00|64148|64133|64182|64162|64187.2|64169.5|64137.3|64122.3|834
1635410400000|2021-10-28 08:40:00|64182.1|64162.1|64185.8|64170.8|64189.6|64173.1|64173.4|64156.2|739
1635410700000|2021-10-28 08:45:00|64185.6|64170.6|64180.2|64165.2|64187.5|64171.1|64169.5|64154.5|747
1635411000000|2021-10-28 08:50:00|64180.5|64165.5|64216.8|64201.8|64235.1|64215.1|64180.5|64165.5|871
1635411300000|2021-10-28 08:55:00|64216.6|64201.6|64195.5|64175.5|64222.8|64207.8|64193.2|64175.3|735
1635411600000|2021-10-28 09:00:00|64195.3|64175.3|64207.8|64187.8|64208.8|64192|64175.4|64155.4|787
1635411900000|2021-10-28 09:05:00|64210.4|64190.4|64207.9|64187.9|64215.1|64199.1|64199.8|64182.3|715
1635412200000|2021-10-28 09:10:00|64208.3|64188.3|64204|64189|64214|64196.7|64193.5|64174.2|782
1635412500000|2021-10-28 09:15:00|64204.2|64189.2|64194.8|64179.8|64215.2|64199.2|64193.5|64176.4|712
1635412800000|2021-10-28 09:20:00|64194.5|64179.5|64191.5|64171.5|64219.2|64201.5|64186.9|64167.9|758
1635413100000|2021-10-28 09:25:00|64188.7|64173.7|64207.6|64192.6|64224|64204|64183|64164.6|740
1635413400000|2021-10-28 09:30:00|64207.5|64192.5|64235.6|64215.6|64239.5|64221.6|64207|64192|852
1635413700000|2021-10-28 09:35:00|64233.5|64218.5|64209.7|64194.7|64237.5|64222.5|64202.8|64187.8|738
1635414000000|2021-10-28 09:40:00|64208.4|64193.4|64211.6|64196.6|64214.4|64199.4|64193.5|64178.5|679
1635414300000|2021-10-28 09:45:00|64211.5|64196.5|64221.9|64201.9|64228.2|64210.2|64194.3|64176.3|766
1635414600000|2021-10-28 09:50:00|64221.4|64201.4|64189.6|64169.6|64221.4|64202.4|64186.3|64166.4|644
1635414900000|2021-10-28 09:55:00|64189.2|64169.2|64180.8|64160.8|64189.5|64173|64175.5|64158|733
1635415200000|2021-10-28 10:00:00|64180.9|64160.9|64181.4|64166.4|64189|64172.5|64174.4|64157|761
1635415500000|2021-10-28 10:05:00|64181.2|64166.2|64155.9|64135.9|64183.7|64166.3|64152.7|64135.5|722
1635415800000|2021-10-28 10:10:00|64158.7|64138.7|64164.4|64149.4|64168.6|64150.6|64150.6|64132.7|624
1635416100000|2021-10-28 10:15:00|64164.3|64149.3|64158.3|64143.3|64171.6|64154|64149.1|64131.8|609
1635416400000|2021-10-28 10:20:00|64158.4|64143.4|64141.4|64126.4|64166.7|64149.3|64139.7|64122.6|708
1635416700000|2021-10-28 10:25:00|64141.1|64126.1|64136.4|64121.4|64144.1|64127.6|64130|64112.3|578
1635417000000|2021-10-28 10:30:00|64137.4|64122.4|64134.4|64114.4|64147.9|64132.9|64131.8|64114.4|582
1635417300000|2021-10-28 10:35:00|64134.3|64114.3|64139.4|64124.4|64144.2|64127.8|64131.9|64114.3|524
1635417600000|2021-10-28 10:40:00|64139.3|64124.3|64140|64125|64144.4|64129.4|64132.7|64115.5|479
1635417900000|2021-10-28 10:45:00|64140.1|64125.1|64110.4|64095.4|64140.1|64125.1|64109.3|64094.3|662
1635418200000|2021-10-28 10:50:00|64110.3|64095.3|64107.4|64092.4|64115.8|64100.8|64096.8|64079.9|647
1635418500000|2021-10-28 10:55:00|64107.5|64092.5|64101.6|64086.6|64113.8|64097.1|64099.1|64084.1|594
1635418800000|2021-10-28 11:00:00|64099.6|64084.6|64093.2|64078.2|64107.5|64092.5|64091.4|64076.4|574
1635419100000|2021-10-28 11:05:00|64093.1|64078.1|64093.3|64078.3|64100.4|64084.3|64088.1|64071.4|717
1635419400000|2021-10-28 11:10:00|64093.4|64078.4|64099.4|64084.4|64107.3|64089.5|64088.3|64072.1|622
1635419700000|2021-10-28 11:15:00|64099.2|64084.2|64108.2|64088.2|64113.8|64096.4|64093.9|64078.9|698
1635420000000|2021-10-28 11:20:00|64107.9|64087.9|64107.8|64087.8|64120.1|64102.3|64098.7|64082.4|696
1635420300000|2021-10-28 11:25:00|64105|64090|64102.5|64087.5|64108.4|64091.4|64093.4|64076.5|673
1635420600000|2021-10-28 11:30:00|64102.8|64087.8|64094.3|64079.3|64103.3|64087.8|64089.4|64072.4|710
1635420900000|2021-10-28 11:35:00|64094.5|64079.5|64111.9|64096.9|64113.4|64098.4|64093.5|64078.5|636
1635421200000|2021-10-28 11:40:00|64112.1|64097.1|64144.5|64105.7|64147.7|64123.2|64107.3|64090.9|707
1635421500000|2021-10-28 11:45:00|64145.5|64104.5|64070.4|64050.4|64148.3|64114.6|64041.1|64021.1|1001
1635421800000|2021-10-28 11:50:00|64070|64050|64125.4|64110.4|64131.2|64111.2|64067.3|64047.3|873
1635422100000|2021-10-28 11:55:00|64125.6|64110.6|64155.5|64135.5|64183.6|64163.6|64125.2|64107.1|1009
1635422400000|2021-10-28 12:00:00|64155.1|64135.1|64159.7|64139.7|64192.9|64172.9|64144.5|64124.5|885
1635422700000|2021-10-28 12:05:00|64160.3|64140.3|64175.8|64160.8|64185.4|64167.3|64159.9|64139.9|888
1635423000000|2021-10-28 12:10:00|64175.7|64160.7|64181.9|64161.9|64193.4|64175.9|64174.2|64156.6|851
1635423300000|2021-10-28 12:15:00|64181.3|64161.3|64225.5|64205.5|64225.9|64205.9|64168.9|64150.3|802
1635423600000|2021-10-28 12:20:00|64225.2|64205.2|64223.4|64203.4|64236.6|64216.6|64193.9|64174.4|967
1635423900000|2021-10-28 12:25:00|64224.9|64204.9|64205.7|64185.7|64225.1|64206.3|64202.6|64182.6|839
1635424200000|2021-10-28 12:30:00|64205.8|64185.8|64190.8|64170.8|64212.7|64192.7|64131.9|64111.9|1044
1635424500000|2021-10-28 12:35:00|64191.9|64171.9|64168.8|64153.8|64195.1|64175.8|64155.1|64135.1|931
1635424800000|2021-10-28 12:40:00|64167.7|64152.7|64026.7|64006.7|64167.7|64152.7|64000.4|63980.4|1102
1635425100000|2021-10-28 12:45:00|64027.5|64007.5|64030.1|64010.1|64039.2|64019.2|63940.5|63920.5|1130
1635425400000|2021-10-28 12:50:00|64029.6|64009.6|64002.2|63987.2|64048.9|64028.9|63996|63977.8|1066
1635425700000|2021-10-28 12:55:00|64004.9|63984.9|63973.4|63953.4|64013.3|63995.2|63944.6|63925.8|1026
1635426000000|2021-10-28 13:00:00|63968.6|63953.6|63989.4|63969.4|64003.7|63983.7|63923.8|63905.1|1086
1635426300000|2021-10-28 13:05:00|63989.6|63969.6|63918.7|63903.7|63989.6|63969.6|63918.7|63903.7|1078
1635426600000|2021-10-28 13:10:00|63918.1|63903.1|63911.1|63896.1|63936.7|63918.7|63894.2|63876.9|1020
1635426900000|2021-10-28 13:15:00|63910.9|63895.9|63900.5|63885.5|63944.5|63927.7|63893.8|63875.7|1053
1635427200000|2021-10-28 13:20:00|63901.2|63886.2|63910.4|63890.4|63915.6|63895.6|63871.9|63856.8|1004
1635427500000|2021-10-28 13:25:00|63907.7|63892.7|63925.2|63905.2|63939.8|63921.4|63902.9|63887.9|969
1635427800000|2021-10-28 13:30:00|63922.5|63907.5|63941.1|63926.1|63979.1|63961.5|63906.3|63888.2|1094
1635428100000|2021-10-28 13:35:00|63941.3|63926.3|63948.6|63928.6|63958.4|63942.9|63926.2|63908.6|1043
1635428400000|2021-10-28 13:40:00|63949.1|63929.1|63901.8|63886.8|63958.1|63940.3|63890.2|63874.4|1039
1635428700000|2021-10-28 13:45:00|63904.6|63884.6|63890.8|63875.8|63905.2|63888.7|63886.4|63866.4|954
1635429000000|2021-10-28 13:50:00|63890.6|63875.6|63831.5|63811.5|63890.6|63875.6|63831|63811.5|991
1635429300000|2021-10-28 13:55:00|63832|63812|63817.3|63802.3|63833.1|63813.1|63803.9|63786.9|1023
1635429600000|2021-10-28 14:00:00|63819.5|63799.5|63795.6|63780.6|63820.4|63802.7|63794.3|63776.9|1009
1635429900000|2021-10-28 14:05:00|63796|63781|63743.4|63723.4|63798.5|63783.5|63724.6|63704.6|1021
1635430200000|2021-10-28 14:10:00|63743.7|63723.7|63723.6|63703.6|63753.1|63734.6|63709|63693.7|965
1635430500000|2021-10-28 14:15:00|63723.4|63703.4|63692.2|63677.2|63737.3|63721.1|63692.2|63677.1|902
1635430800000|2021-10-28 14:20:00|63690.6|63675.6|63694.3|63679.3|63717.6|63700.6|63678.4|63663.4|982
1635431100000|2021-10-28 14:25:00|63697|63677|63717.9|63702.9|63725.5|63709.6|63690.6|63674.4|929
1635431400000|2021-10-28 14:30:00|63717.7|63702.7|63735.6|63720.6|63750.2|63733.1|63710.7|63693|886
1635431700000|2021-10-28 14:35:00|63736|63721|63738.6|63723.6|63745.7|63728.5|63713.6|63697.5|950
1635432000000|2021-10-28 14:40:00|63737.7|63722.7|63725.2|63710.2|63753.2|63738.2|63724|63709|888
1635432300000|2021-10-28 14:45:00|63725.1|63710.1|63717.9|63702.9|63731.3|63714.3|63707.1|63689.4|920
1635432600000|2021-10-28 14:50:00|63721|63701|63679.6|63664.6|63723.7|63703.7|63659.2|63639.2|1018
1635432900000|2021-10-28 14:55:00|63678.5|63663.5|63717.9|63702.9|63722.8|63705.8|63658.4|63643.4|1042
1635433200000|2021-10-28 15:00:00|63717.4|63702.4|63690|63675|63723.7|63708.7|63682|63667|969
1635433500000|2021-10-28 15:05:00|63691.7|63676.7|63680.7|63665.7|63707.1|63690.7|63670.7|63655.7|871
1635433800000|2021-10-28 15:10:00|63680.6|63665.6|63686|63671|63692.2|63674.3|63668.3|63653.3|882
1635434100000|2021-10-28 15:15:00|63686.8|63671.8|63672.1|63657.1|63704.1|63686.8|63671.1|63655.2|933
1635434400000|2021-10-28 15:20:00|63671.9|63656.9|63689.4|63674.4|63694.2|63679.2|63659.3|63642.3|921
1635434700000|2021-10-28 15:25:00|63689.6|63674.6|63687.8|63672.8|63691.1|63676.1|63669.9|63654.9|921
1635435000000|2021-10-28 15:30:00|63688.2|63673.2|63673.5|63658.5|63690.9|63675.9|63671.2|63656.2|906
1635435300000|2021-10-28 15:35:00|63673.6|63658.6|63653.6|63638.6|63675.8|63660.8|63652.9|63637.9|795
1635435600000|2021-10-28 15:40:00|63653.8|63638.8|63654.3|63639.3|63665.6|63650.6|63643.3|63628.3|806
1635435900000|2021-10-28 15:45:00|63657.8|63642.8|63642.3|63627.3|63661.4|63646.4|63627.5|63610.6|815
1635436200000|2021-10-28 15:50:00|63641.7|63626.7|63651.1|63636.1|63660.5|63644.9|63639.6|63624.6|837
1635436500000|2021-10-28 15:55:00|63650.8|63635.8|63672.2|63657.2|63678.1|63661|63640.5|63625.5|809
1635436800000|2021-10-28 16:00:00|63671.9|63656.9|63695.9|63675.9|63700|63680.4|63667.3|63648|764
1635437100000|2021-10-28 16:05:00|63695.3|63675.3|63704.6|63689.6|63709|63693.2|63692.6|63674.9|629
1635437400000|2021-10-28 16:10:00|63704.8|63689.8|63686.3|63671.3|63708.1|63690.8|63685.9|63668.5|699
1635437700000|2021-10-28 16:15:00|63685.1|63670.1|63680.5|63660.5|63688.7|63671.4|63666.3|63648.4|691
1635438000000|2021-10-28 16:20:00|63680.4|63660.4|63674.9|63654.9|63682.7|63665.3|63664.8|63645.4|686
1635438300000|2021-10-28 16:25:00|63674.6|63654.6|63659.5|63639.5|63677.7|63660.1|63657.5|63637.8|753
1635438600000|2021-10-28 16:30:00|63659.2|63639.2|63650.6|63635.6|63664.8|63647|63649.5|63632.2|651
1635438900000|2021-10-28 16:35:00|63653|63633|63663.7|63643.7|63663.7|63646.7|63648|63631.2|642
1635439200000|2021-10-28 16:40:00|63663.6|63643.6|63695.6|63680.6|63699.6|63681.3|63662.7|63642.7|660
1635439500000|2021-10-28 16:45:00|63695.5|63680.5|63692.9|63672.9|63701.2|63685.9|63677.4|63660.5|660
1635439800000|2021-10-28 16:50:00|63692.3|63672.3|63677.6|63662.6|63696.7|63677.7|63670.8|63653.6|719
1635440100000|2021-10-28 16:55:00|63677.7|63662.7|63706.1|63686.1|63711|63693.4|63666.5|63649.5|785
1635440400000|2021-10-28 17:00:00|63707|63687|63701.2|63686.2|63715.1|63698.8|63694|63676.3|820
1635440700000|2021-10-28 17:05:00|63700.4|63685.4|63717.2|63697.2|63746.5|63726.5|63697.8|63681|790
1635441000000|2021-10-28 17:10:00|63717.3|63697.3|63688.4|63668.4|63719.8|63699.8|63686.7|63668.1|684
1635441300000|2021-10-28 17:15:00|63688.6|63668.6|63694.5|63674.5|63700.4|63680.4|63680.8|63663.2|692
1635441600000|2021-10-28 17:20:00|63694.4|63674.4|63693.2|63678.2|63702.9|63686.2|63680.8|63665.8|701
1635441900000|2021-10-28 17:25:00|63693.3|63678.3|63691.3|63676.3|63693.6|63678.6|63679.1|63660.8|649
1635442200000|2021-10-28 17:30:00|63691|63676|63670.3|63655.3|63700|63682|63667.2|63650.5|648
1635442500000|2021-10-28 17:35:00|63670|63655|63671.6|63656.6|63681.9|63666.9|63668.9|63652|598
1635442800000|2021-10-28 17:40:00|63671.7|63656.7|63659.8|63644.8|63678.1|63662.6|63658.5|63643.5|679
1635443100000|2021-10-28 17:45:00|63659.7|63644.7|63659.4|63639.4|63673.7|63656.8|63654.2|63639.2|656
1635443400000|2021-10-28 17:50:00|63659.3|63639.3|63660.5|63645.5|63662.4|63645.8|63649.1|63631.3|565
1635443700000|2021-10-28 17:55:00|63660.7|63645.7|63655.2|63640.2|63661|63646|63651.6|63634.8|546
1635444000000|2021-10-28 18:00:00|63655.7|63640.7|63648.2|63628.2|63658.3|63643.3|63646.1|63628.2|598
1635444300000|2021-10-28 18:05:00|63645.7|63630.7|63651.6|63636.6|63660.9|63643.6|63645.7|63628.4|537
1635444600000|2021-10-28 18:10:00|63651.8|63636.8|63657.5|63642.5|63661.4|63646.4|63651.2|63635.9|536
1635444900000|2021-10-28 18:15:00|63657.7|63642.7|63667|63652|63668.9|63652|63654.2|63637.3|454
1635445200000|2021-10-28 18:20:00|63667.1|63652.1|63685.4|63670.4|63692.3|63674.4|63666|63650.7|571
1635445500000|2021-10-28 18:25:00|63685.1|63670.1|63676.9|63661.9|63689.3|63670.6|63669.2|63651.5|607
1635445800000|2021-10-28 18:30:00|63677|63662|63673.1|63658.1|63682.7|63665.3|63669.6|63651.5|581
1635446100000|2021-10-28 18:35:00|63672.8|63657.8|63674.6|63654.6|63679|63661.5|63670.4|63652.7|481
1635446400000|2021-10-28 18:40:00|63674.5|63654.5|63665.1|63650.1|63682|63664|63664.5|63647.3|533
1635446700000|2021-10-28 18:45:00|63665.2|63650.2|63667.6|63647.6|63671.6|63656.4|63664.8|63646.9|436
1635447000000|2021-10-28 18:50:00|63667.2|63647.2|63676.9|63661.9|63681.8|63664.5|63662.2|63644.2|506
1635447300000|2021-10-28 18:55:00|63676.8|63661.8|63675|63660|63681.5|63664.5|63661.2|63644.7|732
1635447600000|2021-10-28 19:00:00|63675.6|63660.6|63689.8|63674.8|63702.4|63685.1|63673.4|63656.5|674
1635447900000|2021-10-28 19:05:00|63691.6|63676.6|63684.1|63669.1|63694.8|63679.1|63679.8|63664.8|569
1635448200000|2021-10-28 19:10:00|63683.7|63668.7|63695.7|63680.7|63697.7|63680.9|63678.3|63663.3|630
1635448500000|2021-10-28 19:15:00|63695.8|63680.8|63682.4|63662.4|63696.3|63681.3|63678.5|63660.7|531
1635448800000|2021-10-28 19:20:00|63682.9|63662.9|63686.5|63671.5|63693.3|63675.3|63679.2|63661.5|547
1635449100000|2021-10-28 19:25:00|63686|63671|63684.2|63669.2|63687.1|63671|63675.7|63658.6|471
1635449400000|2021-10-28 19:30:00|63684.3|63669.3|63682.4|63662.4|63692.6|63674.9|63677.5|63660.1|594
1635449700000|2021-10-28 19:35:00|63682.2|63662.2|63685.1|63665.1|63685.5|63667.5|63673.7|63654.4|499
1635450000000|2021-10-28 19:40:00|63685|63665|63689.6|63674.6|63692.6|63675.6|63675.8|63659.4|585
1635450300000|2021-10-28 19:45:00|63689.8|63674.8|63680|63660|63693|63675.4|63677.1|63660|637
1635450600000|2021-10-28 19:50:00|63677.4|63662.4|63677.3|63662.3|63690.1|63673.1|63672.6|63655.8|757
1635450900000|2021-10-28 19:55:00|63677.6|63662.6|63692.5|63677.5|63697.6|63680.5|63673.4|63656|723
1635451200000|2021-10-28 20:00:00|63693.4|63678.4|63705.6|63685.6|63707.9|63687.9|63693.1|63674.6|587
1635451500000|2021-10-28 20:05:00|63705.7|63685.7|63691.8|63671.8|63708.4|63688.4|63688.8|63668.8|506
1635451800000|2021-10-28 20:10:00|63691.7|63671.7|63690.8|63670.8|63693.3|63673.3|63685.9|63665.9|376
1635452100000|2021-10-28 20:15:00|63690.9|63670.9|63685.1|63665.1|63693.5|63673.5|63684.9|63664.9|403
1635452400000|2021-10-28 20:20:00|63685.3|63665.3|63688.9|63668.9|63697.4|63677.4|63685.3|63665.3|278
1635452700000|2021-10-28 20:25:00|63688.3|63668.3|63687.9|63667.9|63689.4|63669.4|63674.4|63654.4|446
1635453000000|2021-10-28 20:30:00|63689|63669|63687.6|63667.6|63696.1|63676.1|63687.1|63667.1|500
1635453300000|2021-10-28 20:35:00|63687.5|63667.5|63682.3|63662.3|63688.4|63668.4|63682|63662|329
1635453600000|2021-10-28 20:40:00|63682|63662|63679.6|63659.6|63683.1|63663.1|63674.1|63654.1|405
1635453900000|2021-10-28 20:45:00|63679.5|63659.5|63682.9|63662.9|63686.3|63666.3|63677.8|63657.8|395
1635454200000|2021-10-28 20:50:00|63682.8|63662.8|63671.5|63651.5|63683|63663|63669.8|63649.8|383
1635454500000|2021-10-28 20:55:00|63671.2|63651.2|63697.8|63658.1|63699.4|63665.3|63669.7|63649.7|397
1635454800000|2021-10-28 21:00:00|63707.4|63663.9|63699.9|63645.1|63711.4|63663.9|63699.9|63641.8|54
1635455100000|2021-10-28 21:05:00|63700.8|63644.9|63699.9|63657|63704.1|63668.4|63688.5|63642.1|108
1635455400000|2021-10-28 21:10:00|63701.1|63658.2|63681.4|63661.1|63706|63666.9|63680.7|63649.6|306
1635455700000|2021-10-28 21:15:00|63681.6|63661.6|63682.1|63662.1|63684.1|63663.9|63677.7|63651.1|186
1635456000000|2021-10-28 21:20:00|63683.7|63663.7|63681.3|63660.8|63686.3|63664.5|63675.5|63651.4|107
1635456300000|2021-10-28 21:25:00|63681.5|63660.3|63680.6|63660.6|63681.9|63661.3|63675.6|63655.6|138
1635456600000|2021-10-28 21:30:00|63677.6|63657.6|63680.7|63660.3|63681.8|63661.5|63676.1|63656.1|132
1635456900000|2021-10-28 21:35:00|63680|63660|63677.7|63657.7|63684.6|63661.1|63675.1|63652.1|142
1635457200000|2021-10-28 21:40:00|63679.4|63659.4|63684.4|63661.8|63687.4|63663.7|63676.6|63655.6|92
1635457500000|2021-10-28 21:45:00|63683|63663|63693.3|63667.3|63711.9|63680.2|63682.7|63646.8|523
1635457800000|2021-10-28 21:50:00|63692.7|63665|63690.2|63668.7|63698|63677.7|63688|63647.8|475
1635458100000|2021-10-28 21:55:00|63689.3|63661.8|63690.3|63663.6|63694.6|63672.2|63684.8|63640.9|330
1635458400000|2021-10-28 22:00:00|63688.9|63663|63686.3|63666.3|63705.5|63678.6|63680.9|63652.3|690
1635458700000|2021-10-28 22:05:00|63685.5|63665.5|63690.1|63670.1|63695.6|63672.9|63684.3|63664.3|467
1635459000000|2021-10-28 22:10:00|63688.2|63668.2|63693.4|63673.4|63698.1|63674.7|63688.2|63668.2|615
1635459300000|2021-10-28 22:15:00|63693.6|63673.6|63687.5|63667.5|63696.3|63676.3|63687.3|63666.8|360
1635459600000|2021-10-28 22:20:00|63687.4|63667.4|63686|63666|63690|63670|63682|63662|363
1635459900000|2021-10-28 22:25:00|63686.2|63666.2|63686.7|63666.7|63689.2|63669.2|63686.1|63666.1|229
1635460200000|2021-10-28 22:30:00|63686.6|63666.6|63684.7|63664.7|63687.3|63667.3|63681|63661|239
1635460500000|2021-10-28 22:35:00|63684.6|63664.6|63684.6|63664.6|63690|63670|63683.2|63663.2|316
1635460800000|2021-10-28 22:40:00|63683.7|63663.7|63686.9|63666.9|63689.2|63669.2|63683.2|63663.2|371
1635461100000|2021-10-28 22:45:00|63686.7|63666.7|63680.7|63660.7|63686.8|63666.8|63679.5|63659.5|184
1635461400000|2021-10-28 22:50:00|63681|63661|63682.7|63662.7|63683|63663|63676.8|63656.8|208
1635461700000|2021-10-28 22:55:00|63682.9|63662.9|63674.8|63654.8|63683.2|63663.2|63674.7|63654.7|204
1635462000000|2021-10-28 23:00:00|63674.4|63654.4|63680.3|63660.3|63682.6|63662.6|63673.6|63653.6|320
1635462300000|2021-10-28 23:05:00|63680.4|63660.4|63685.7|63665.7|63686.3|63666.3|63676.1|63656.1|306
1635462600000|2021-10-28 23:10:00|63686.1|63666.1|63680.4|63660.4|63691.3|63671.3|63679.9|63659.9|272
1635462900000|2021-10-28 23:15:00|63680|63660|63682.1|63662.1|63682.4|63662.4|63679.9|63659.9|115
1635463200000|2021-10-28 23:20:00|63682.4|63662.4|63681.7|63661.7|63682.7|63662.7|63679.4|63659.4|171
1635463500000|2021-10-28 23:25:00|63681.6|63661.6|63679.4|63659.4|63684.9|63664.9|63678.2|63658.2|216
1635463800000|2021-10-28 23:30:00|63678.1|63658.1|63659.9|63639.9|63681.8|63661.8|63659.2|63639.2|354
1635464100000|2021-10-28 23:35:00|63660.3|63640.3|63666.2|63646.2|63667.3|63647.3|63659.8|63639.8|271
1635464400000|2021-10-28 23:40:00|63666.4|63646.4|63666.8|63646.8|63670.8|63650.8|63665.9|63645.9|265
1635464700000|2021-10-28 23:45:00|63667|63647|63676.4|63656.4|63676.4|63656.4|63665.8|63645.8|292
1635465000000|2021-10-28 23:50:00|63676.2|63656.2|63674.7|63654.7|63678.7|63658.7|63671.8|63651.8|231
1635465300000|2021-10-28 23:55:00|63674.8|63654.8|63685.5|63665.5|63688.2|63668.2|63673.5|63653.5|323
1635465600000|2021-10-29 00:00:00|63683|63663|63658.4|63638.4|63688.7|63668.7|63657.7|63637.7|760
1635465900000|2021-10-29 00:05:00|63657.8|63637.8|63644.7|63624.7|63659.9|63639.9|63643.4|63623.4|585
1635466200000|2021-10-29 00:10:00|63644.6|63624.6|63649|63629|63655.8|63635.8|63644.5|63624.5|531
1635466500000|2021-10-29 00:15:00|63648.8|63628.8|63663.5|63643.5|63664.4|63644.4|63644.3|63624.3|668
1635466800000|2021-10-29 00:20:00|63663.4|63643.4|63673.1|63653.1|63678.3|63658.3|63660.9|63640.9|655
1635467100000|2021-10-29 00:25:00|63673.4|63653.4|63673.5|63653.5|63684.3|63664.3|63672.5|63652.5|637
1635467400000|2021-10-29 00:30:00|63673.6|63653.6|63685.3|63665.3|63686.9|63666.9|63673.2|63653.2|609
1635467700000|2021-10-29 00:35:00|63685.4|63665.4|63680.4|63660.4|63687.2|63667.2|63680.4|63660.4|575
1635468000000|2021-10-29 00:40:00|63680.7|63660.7|63681.6|63661.6|63685|63665|63676.6|63656.6|505
1635468300000|2021-10-29 00:45:00|63681.2|63661.2|63692.9|63672.9|63695.7|63675.7|63680.9|63660.9|517
1635468600000|2021-10-29 00:50:00|63692.8|63672.8|63694.5|63674.5|63699.2|63679.2|63684.5|63664.5|714
1635468900000|2021-10-29 00:55:00|63695.7|63675.7|63675.1|63655.1|63697.1|63677.1|63675|63655|719
1635469200000|2021-10-29 01:00:00|63675.2|63655.2|63680.7|63660.7|63683.8|63663.8|63665.8|63645.8|779
1635469500000|2021-10-29 01:05:00|63680.6|63660.6|63688.6|63668.6|63689.8|63669.8|63679.3|63659.3|744
1635469800000|2021-10-29 01:10:00|63688.4|63668.4|63683|63663|63688.4|63668.4|63668.4|63648.4|701
1635470100000|2021-10-29 01:15:00|63683.6|63663.6|63687.3|63667.3|63689.4|63669.4|63674.6|63654.6|669
1635470400000|2021-10-29 01:20:00|63687.4|63667.4|63693.3|63673.3|63696.8|63676.8|63687.3|63667.3|549
1635470700000|2021-10-29 01:25:00|63693.5|63673.5|63704|63684|63704|63684|63691.4|63671.4|556
1635471000000|2021-10-29 01:30:00|63705.4|63685.4|63716.2|63696.2|63719.1|63699.1|63704.6|63684.6|720
1635471300000|2021-10-29 01:35:00|63716.6|63696.6|63719.3|63699.3|63727.3|63707.3|63715.6|63695.6|614
1635471600000|2021-10-29 01:40:00|63719.4|63699.4|63719.9|63699.9|63725.5|63705.5|63713.5|63693.5|583
1635471900000|2021-10-29 01:45:00|63719.5|63699.5|63715.4|63695.4|63723.7|63705.5|63711.9|63691.9|608
1635472200000|2021-10-29 01:50:00|63715.2|63695.2|63714.3|63694.3|63719.1|63699.1|63706.3|63686.8|554
1635472500000|2021-10-29 01:55:00|63714.2|63694.2|63712.5|63692.5|63718.3|63698.3|63711.1|63691.1|544
1635472800000|2021-10-29 02:00:00|63712.6|63692.6|63725.9|63705.9|63726.5|63706.5|63712.3|63692.3|565
1635473100000|2021-10-29 02:05:00|63726.1|63706.1|63726.7|63706.7|63729.4|63709.4|63721.3|63701.3|498
1635473400000|2021-10-29 02:10:00|63726.6|63706.6|63725.1|63705.1|63729.5|63709.5|63722.6|63702.6|539
1635473700000|2021-10-29 02:15:00|63725|63705|63728.8|63708.8|63730.4|63710.4|63722.4|63703.4|467
1635474000000|2021-10-29 02:20:00|63729|63709|63727.5|63707.5|63730.5|63710.5|63725.1|63705.1|426
1635474300000|2021-10-29 02:25:00|63727.6|63707.6|63726.5|63706.5|63730.1|63710.1|63724.4|63704.4|322
1635474600000|2021-10-29 02:30:00|63727|63707|63734.9|63714.9|63737|63717|63726.1|63706.1|502
1635474900000|2021-10-29 02:35:00|63734.8|63714.8|63732.9|63712.9|63736.3|63718.5|63730.1|63711.7|431
1635475200000|2021-10-29 02:40:00|63732.7|63712.7|63723.1|63703.1|63735.9|63715.9|63720.5|63700.5|428
1635475500000|2021-10-29 02:45:00|63723.9|63703.9|63716.5|63696.5|63724.5|63704.5|63712.2|63693.8|396
1635475800000|2021-10-29 02:50:00|63716.7|63696.7|63723.8|63703.8|63725.3|63706.9|63714|63695.8|421
1635476100000|2021-10-29 02:55:00|63724.3|63704.3|63721|63701|63726.1|63707.5|63718.2|63698.2|525
1635476400000|2021-10-29 03:00:00|63720.7|63700.7|63725.6|63705.6|63731.4|63711.5|63720.7|63700.7|467
1635476700000|2021-10-29 03:05:00|63725.7|63705.7|63724.8|63704.8|63727.8|63707.8|63722.7|63703.4|450
1635477000000|2021-10-29 03:10:00|63724.9|63704.9|63727.6|63707.6|63730.3|63710.3|63723.3|63703.8|431
1635477300000|2021-10-29 03:15:00|63727.5|63707.5|63724.6|63704.6|63730.6|63710.6|63721.9|63703|390
1635477600000|2021-10-29 03:20:00|63724.1|63704.1|63718.1|63698.1|63725.5|63705.5|63716.1|63696.1|479
1635477900000|2021-10-29 03:25:00|63718.4|63698.4|63728.1|63708.1|63733.3|63713.7|63718.2|63698.2|505
1635478200000|2021-10-29 03:30:00|63728.2|63708.2|63721.1|63701.1|63733.6|63713.6|63720.6|63700.6|604
1635478500000|2021-10-29 03:35:00|63721.2|63701.2|63719.9|63699.9|63722.2|63702.2|63713.3|63693.3|418
1635478800000|2021-10-29 03:40:00|63721|63701|63720.4|63700.4|63725|63705|63719|63699|466
1635479100000|2021-10-29 03:45:00|63720.6|63700.6|63719.4|63699.4|63723.8|63705|63718.2|63698.2|387
1635479400000|2021-10-29 03:50:00|63719.3|63699.3|63715.7|63695.7|63720|63700|63712.2|63693.3|421
1635479700000|2021-10-29 03:55:00|63715.4|63695.4|63717.8|63697.8|63717.8|63698.5|63711.5|63691.5|292
1635480000000|2021-10-29 04:00:00|63717.5|63697.5|63714.1|63694.1|63719.4|63699.5|63711.9|63693.2|424
1635480300000|2021-10-29 04:05:00|63713.8|63693.8|63714.1|63694.1|63717.2|63698|63710.6|63692.2|370
1635480600000|2021-10-29 04:10:00|63714.2|63694.2|63716.5|63696.5|63719.2|63701.5|63709.5|63691.3|410
1635480900000|2021-10-29 04:15:00|63716.2|63696.2|63719.4|63699.4|63720.5|63702.3|63713.3|63695.5|329
1635481200000|2021-10-29 04:20:00|63719.5|63699.5|63725.1|63705.1|63726.3|63709|63713.9|63696.2|301
1635481500000|2021-10-29 04:25:00|63724.8|63704.8|63730.5|63710.5|63730.6|63711.5|63721.2|63702.7|348
1635481800000|2021-10-29 04:30:00|63730.4|63710.4|63729.9|63714.9|63733.8|63716.4|63724.3|63706.6|400
1635482100000|2021-10-29 04:35:00|63730.5|63715.5|63730.3|63715.3|63734|63716.6|63727.1|63709.6|358
1635482400000|2021-10-29 04:40:00|63730.4|63715.4|63731|63716|63734.7|63716.4|63728.5|63709.9|289
1635482700000|2021-10-29 04:45:00|63731.1|63716.1|63743.1|63723.1|63745.4|63727.5|63731.1|63713.5|448
1635483000000|2021-10-29 04:50:00|63743.3|63723.3|63742.9|63722.9|63746.3|63729.6|63735.6|63717.3|554
1635483300000|2021-10-29 04:55:00|63742.7|63722.7|63783.4|63763.4|63785.2|63765.2|63742.5|63722.5|690
1635483600000|2021-10-29 05:00:00|63783.3|63763.3|63770.5|63750.5|63785.6|63765.8|63765.4|63747.7|685
1635483900000|2021-10-29 05:05:00|63770.1|63750.1|63768.1|63748.1|63773.3|63755.8|63764.8|63746.9|503
1635484200000|2021-10-29 05:10:00|63768|63748|63769.9|63749.9|63772.6|63755.1|63765.6|63747.4|397
1635484500000|2021-10-29 05:15:00|63770|63750|63753.6|63733.6|63771.4|63751.4|63751|63733|415
1635484800000|2021-10-29 05:20:00|63751.1|63736.1|63750.9|63730.9|63757.4|63739.8|63749|63730.6|450
1635485100000|2021-10-29 05:25:00|63751.2|63731.2|63741|63726|63751.2|63733.7|63737|63718.6|495
1635485400000|2021-10-29 05:30:00|63741.4|63726.4|63733.7|63713.7|63748.8|63731.6|63729.8|63709.8|550
1635485700000|2021-10-29 05:35:00|63733.3|63713.3|63738.2|63723.2|63741.8|63724.8|63730.3|63711.7|524
1635486000000|2021-10-29 05:40:00|63738.4|63723.4|63745.7|63725.7|63752.6|63734.2|63734|63716.1|638
1635486300000|2021-10-29 05:45:00|63745.8|63725.8|63748.9|63728.9|63754|63736.6|63741.3|63725.2|832
1635486600000|2021-10-29 05:50:00|63749|63729|63750.6|63730.6|63754.9|63736.7|63744.7|63727.2|663
1635486900000|2021-10-29 05:55:00|63750.5|63730.5|63766.7|63746.7|63767.6|63747.6|63749.4|63730.2|615
1635487200000|2021-10-29 06:00:00|63765.7|63745.7|63764.3|63744.3|63766.9|63749.1|63749.8|63731.8|722
1635487500000|2021-10-29 06:05:00|63764.4|63744.4|63774|63754|63774.5|63757|63760.3|63742.8|666
1635487800000|2021-10-29 06:10:00|63774.5|63754.5|63765.7|63750.7|63774.7|63757.3|63763.5|63745.4|558
1635488100000|2021-10-29 06:15:00|63765.5|63750.5|63768.5|63748.5|63778.9|63761.5|63762.7|63743.9|656
1635488400000|2021-10-29 06:20:00|63768.4|63748.4|63757.6|63737.6|63771.9|63755|63754.7|63736.7|711
1635488700000|2021-10-29 06:25:00|63757.5|63737.5|63759.1|63739.1|63762.4|63744.3|63745.1|63727.1|669
1635489000000|2021-10-29 06:30:00|63760|63740|63761.3|63746.3|63764.4|63748.4|63750.5|63733.3|658
1635489300000|2021-10-29 06:35:00|63763.8|63743.8|63785.6|63765.6|63786.3|63767.5|63763.2|63743.8|710
1635489600000|2021-10-29 06:40:00|63785.7|63765.7|63792.2|63772.2|63794.5|63775.2|63779.1|63759.1|655
1635489900000|2021-10-29 06:45:00|63793.2|63773.2|63800.3|63780.3|63801.3|63783.3|63783.7|63765.1|588
1635490200000|2021-10-29 06:50:00|63800.2|63780.2|63810.6|63790.6|63817.8|63800.4|63796.7|63780|631
1635490500000|2021-10-29 06:55:00|63809.5|63789.5|63793.7|63773.7|63810.5|63795|63788.4|63769.8|654
1635490800000|2021-10-29 07:00:00|63792.9|63772.9|63764.8|63749.8|63795|63776.1|63755.7|63739.1|900
1635491100000|2021-10-29 07:05:00|63765.5|63750.5|63743.6|63728.6|63767.1|63750.8|63740.6|63724.4|849
1635491400000|2021-10-29 07:10:00|63746.1|63726.1|63730|63715|63764.5|63747.8|63727.8|63710.7|829
1635491700000|2021-10-29 07:15:00|63728.7|63713.7|63732.2|63717.2|63741.5|63726.5|63720.3|63705.3|852
1635492000000|2021-10-29 07:20:00|63732.1|63717.1|63765|63750|63765.2|63750.2|63727.9|63712.9|789
1635492300000|2021-10-29 07:25:00|63764.9|63749.9|63749.8|63729.8|63768.2|63751.2|63743.8|63725.8|764
1635492600000|2021-10-29 07:30:00|63749.7|63729.7|63720.6|63705.6|63753.9|63735.3|63718.1|63703.1|790
1635492900000|2021-10-29 07:35:00|63720.5|63705.5|63745.3|63730.3|63749.2|63734.2|63720.4|63705|756
1635493200000|2021-10-29 07:40:00|63745.5|63730.5|63752.7|63737.7|63758|63740.9|63741.6|63724.9|741
1635493500000|2021-10-29 07:45:00|63752.8|63737.8|63761.8|63746.8|63768.6|63752.5|63751.1|63734.6|713
1635493800000|2021-10-29 07:50:00|63762|63747|63748.2|63733.2|63762.5|63747.5|63736.8|63721.8|738
1635494100000|2021-10-29 07:55:00|63747|63732|63753.1|63733.1|63758|63740.3|63730.2|63715.2|768
1635494400000|2021-10-29 08:00:00|63750.2|63730.2|63777.6|63757.6|63778.4|63760.6|63747.9|63727.9|756
1635494700000|2021-10-29 08:05:00|63777.1|63757.1|63768.9|63753.9|63782.7|63763|63766.8|63750|683
1635495000000|2021-10-29 08:10:00|63769|63754|63778.8|63763.8|63791.8|63774|63768.2|63751|766
1635495300000|2021-10-29 08:15:00|63778.9|63763.9|63791.7|63771.7|63793.9|63776.4|63770.8|63752.5|781
1635495600000|2021-10-29 08:20:00|63791.9|63771.9|63783.9|63768.9|63801|63782.9|63783.6|63766|659
1635495900000|2021-10-29 08:25:00|63784|63769|63790.3|63775.3|63800.9|63782|63781|63763.2|754
1635496200000|2021-10-29 08:30:00|63790.1|63775.1|63828.5|63808.5|63835|63816.5|63789.2|63771.2|835
1635496500000|2021-10-29 08:35:00|63828.3|63808.3|63850.6|63830.6|63860.3|63841.4|63828.3|63808.3|909
1635496800000|2021-10-29 08:40:00|63851|63831|63835.2|63815.2|63851.7|63834.6|63815.7|63798.4|838
1635497100000|2021-10-29 08:45:00|63835.1|63815.1|63842.5|63822.5|63843.3|63828.3|63824.8|63806.8|761
1635497400000|2021-10-29 08:50:00|63843|63823|63855.5|63840.5|63861.9|63842.9|63832.4|63814.7|811
1635497700000|2021-10-29 08:55:00|63859.1|63839.1|63858.7|63838.7|63867.9|63847.9|63846.3|63827.7|786
1635498000000|2021-10-29 09:00:00|63858.9|63838.9|63858.2|63838.2|63865.2|63848.7|63838.6|63819.7|859
1635498300000|2021-10-29 09:05:00|63858.3|63838.3|63875.1|63855.1|63878.3|63859.6|63857.7|63837.7|812
1635498600000|2021-10-29 09:10:00|63874.9|63854.9|63872|63852|63882.8|63862.9|63867.4|63850.4|783
1635498900000|2021-10-29 09:15:00|63871.3|63851.3|63866.5|63851.5|63873.6|63856.3|63853|63834.3|795
1635499200000|2021-10-29 09:20:00|63866.1|63851.1|63874.4|63854.4|63875.7|63858|63861.1|63843.6|725
1635499500000|2021-10-29 09:25:00|63874.5|63854.5|63866.3|63846.3|63875.4|63858.4|63863.8|63845.9|750
1635499800000|2021-10-29 09:30:00|63864.7|63849.7|63885|63870|63888.9|63872.3|63864.1|63848|739
1635500100000|2021-10-29 09:35:00|63885.7|63870.7|63863.6|63843.6|63890.1|63872|63856.8|63840.5|689
1635500400000|2021-10-29 09:40:00|63863.4|63843.4|63857.4|63837.4|63864.3|63848|63851.7|63834.2|728
1635500700000|2021-10-29 09:45:00|63858.7|63838.7|63859.1|63839.1|63865.7|63850.5|63851.7|63836.7|719
1635501000000|2021-10-29 09:50:00|63855.6|63840.6|63845.2|63830.2|63867.6|63851.3|63842.9|63827|774
1635501300000|2021-10-29 09:55:00|63844.2|63829.2|63845.1|63825.1|63846.6|63830.6|63830.4|63813.4|773
1635501600000|2021-10-29 10:00:00|63844|63829|63857.7|63837.7|63866.1|63846.5|63835.8|63820.8|753
1635501900000|2021-10-29 10:05:00|63857.6|63837.6|63859.9|63844.9|63864.1|63846.8|63851.9|63835|590
1635502200000|2021-10-29 10:10:00|63860.1|63845.1|63846.7|63831.7|63862.4|63845.3|63841.4|63823.7|748
1635502500000|2021-10-29 10:15:00|63846.8|63831.8|63849.1|63834.1|63853.9|63838.9|63844.6|63829.6|703
1635502800000|2021-10-29 10:20:00|63849|63834|63848.9|63833.9|63855.5|63838.2|63839.4|63824.4|678
1635503100000|2021-10-29 10:25:00|63849.4|63834.4|63848.9|63833.9|63853.4|63838.4|63843.1|63828.1|670
1635503400000|2021-10-29 10:30:00|63849.1|63834.1|63845.6|63830.6|63850.5|63835.5|63842.5|63827.5|704
1635503700000|2021-10-29 10:35:00|63846.1|63831.1|63835.5|63820.5|63846.7|63831.7|63824.7|63809.7|716
1635504000000|2021-10-29 10:40:00|63835.4|63820.4|63834.5|63819.5|63838.5|63823.5|63824.5|63809.5|635
1635504300000|2021-10-29 10:45:00|63834.4|63819.4|63864.9|63849.9|63867.1|63852.1|63829.4|63814.4|724
1635504600000|2021-10-29 10:50:00|63865|63850|63856.7|63841.7|63869.8|63854.8|63855.6|63840.6|578
1635504900000|2021-10-29 10:55:00|63857.3|63842.3|63844.2|63829.2|63863.8|63848.8|63840.6|63825.6|771
1635505200000|2021-10-29 11:00:00|63845.8|63830.8|63855|63840|63858.4|63843.4|63839.4|63824.4|786
1635505500000|2021-10-29 11:05:00|63855.4|63840.4|63854.2|63839.2|63860|63845|63850.1|63835.1|610
1635505800000|2021-10-29 11:10:00|63854.5|63839.5|63858.3|63843.3|63867.5|63850.9|63854.4|63839.4|587
1635506100000|2021-10-29 11:15:00|63858.8|63843.8|63842.2|63827.2|63862.8|63847.8|63839.1|63824.1|623
1635506400000|2021-10-29 11:20:00|63842.1|63827.1|63846.3|63831.3|63849.7|63834.7|63841.8|63826.8|544
1635506700000|2021-10-29 11:25:00|63846.2|63831.2|63840.2|63825.2|63848.9|63833.9|63836.9|63821.9|534
1635507000000|2021-10-29 11:30:00|63840|63825|63849.6|63834.6|63851.6|63836.6|63838.9|63823.9|591
1635507300000|2021-10-29 11:35:00|63849.8|63834.8|63872.6|63857.6|63873.1|63858.1|63849.2|63834.2|699
1635507600000|2021-10-29 11:40:00|63873.2|63858.2|63874.3|63859.3|63884.5|63869.5|63871.1|63856.1|692
1635507900000|2021-10-29 11:45:00|63873.9|63858.9|63876.2|63861.2|63879.4|63864.4|63870.9|63855.9|703
1635508200000|2021-10-29 11:50:00|63876.4|63861.4|63878.1|63863.1|63880.1|63864.3|63863.9|63848.9|628
1635508500000|2021-10-29 11:55:00|63878.2|63863.2|63877.8|63862.8|63883.5|63868.5|63871.4|63856.4|689
1635508800000|2021-10-29 12:00:00|63878.3|63863.3|63871.4|63856.4|63879.5|63864.5|63870.9|63855.9|778
1635509100000|2021-10-29 12:05:00|63871.7|63856.7|63872.6|63857.6|63893.2|63878.2|63870.5|63853.7|789
1635509400000|2021-10-29 12:10:00|63872|63857|63886|63871|63891.9|63876.6|63871.9|63855.2|863
1635509700000|2021-10-29 12:15:00|63887.6|63872.6|63905|63890|63909.3|63894.3|63883.1|63868.1|796
1635510000000|2021-10-29 12:20:00|63904.3|63889.3|63898.1|63883.1|63911.9|63896.9|63887.9|63872.9|859
1635510300000|2021-10-29 12:25:00|63897.7|63882.7|63899.8|63879.8|63903.7|63884.6|63888.1|63873.1|741
1635510600000|2021-10-29 12:30:00|63900.6|63880.6|63895.3|63880.3|63933.2|63913.2|63872.9|63856.9|989
1635510900000|2021-10-29 12:35:00|63895.2|63880.2|63935.5|63915.5|63954.6|63934.9|63894.4|63879.4|1005
1635511200000|2021-10-29 12:40:00|63936.6|63916.6|63949.7|63934.7|63957.9|63942.9|63923.7|63906.8|1046
1635511500000|2021-10-29 12:45:00|63949.8|63934.8|64003.6|63988.6|64019.2|63999.2|63938.2|63923.2|1039
1635511800000|2021-10-29 12:50:00|64004.1|63989.1|64010.3|63995.3|64018.5|64003.5|63996.8|63979|1005
1635512100000|2021-10-29 12:55:00|64009.9|63994.9|63993.5|63978.5|64010.1|63995.1|63974.3|63956.8|957
1635512400000|2021-10-29 13:00:00|63993.4|63978.4|64005.4|63985.4|64012.4|63994|63990.6|63972.8|968
1635512700000|2021-10-29 13:05:00|64005.9|63985.9|64005.4|63985.4|64029.6|64010.6|63997.8|63980.7|927
1635513000000|2021-10-29 13:10:00|64005.6|63985.6|64001.8|63986.8|64012.7|63997.6|63995.7|63978.2|920
1635513300000|2021-10-29 13:15:00|64001.9|63986.9|63998.3|63983.3|64008.1|63993.1|63981.3|63963.8|864
1635513600000|2021-10-29 13:20:00|63998.2|63983.2|63999.6|63984.6|64006.2|63988.3|63975.7|63957.9|887
1635513900000|2021-10-29 13:25:00|63999.7|63984.7|63948.7|63933.7|64003.8|63988.8|63948|63930.9|847
1635514200000|2021-10-29 13:30:00|63949.4|63934.4|63946.6|63931.6|63968|63953|63946.4|63931.4|992
1635514500000|2021-10-29 13:35:00|63946.7|63931.7|63955|63940|63956.3|63941.3|63938|63923|862
1635514800000|2021-10-29 13:40:00|63953.2|63938.2|63980.6|63960.6|63985.1|63969.5|63951.9|63936.9|829
1635515100000|2021-10-29 13:45:00|63979.9|63959.9|63991.5|63976.5|64001.7|63985.4|63978.7|63959.5|970
1635515400000|2021-10-29 13:50:00|63991.8|63976.8|63999.6|63984.6|64000.8|63985.8|63977.5|63962.5|910
1635515700000|2021-10-29 13:55:00|63999.3|63984.3|64030.3|64010.3|64037.2|64018.8|63991.6|63976.6|886
1635516000000|2021-10-29 14:00:00|64031.2|64011.2|64097.9|64082.9|64116|64096|64029.8|64010.6|999
1635516300000|2021-10-29 14:05:00|64099.5|64084.5|64080.7|64065.7|64111.5|64093.4|64079.7|64061.3|986
1635516600000|2021-10-29 14:10:00|64082.6|64067.6|64096|64081|64106.6|64091.6|64075.3|64060.3|950
1635516900000|2021-10-29 14:15:00|64095.6|64080.6|64135.8|64115.8|64154.5|64137.2|64092.4|64077.4|1002
1635517200000|2021-10-29 14:20:00|64134.1|64114.1|64131.7|64116.7|64140.6|64125.6|64118.4|64100.8|918
1635517500000|2021-10-29 14:25:00|64132.7|64117.7|64160|64145|64166.5|64148.6|64124.8|64107.5|909
1635517800000|2021-10-29 14:30:00|64160.7|64145.7|64157.8|64142.8|64170.3|64154|64139.3|64121.3|921
1635518100000|2021-10-29 14:35:00|64158.6|64143.6|64160.7|64140.7|64179.2|64162.3|64153.8|64138.8|950
1635518400000|2021-10-29 14:40:00|64161|64141|64148.2|64133.2|64168.3|64152.3|64142.6|64127.1|888
1635518700000|2021-10-29 14:45:00|64148.3|64133.3|64167.9|64147.9|64179.1|64163.2|64145.6|64130.6|950
1635519000000|2021-10-29 14:50:00|64168.7|64148.7|64282|64262|64290.4|64270.4|64163.8|64148.1|1111
1635519300000|2021-10-29 14:55:00|64282.4|64262.4|64302|64282|64332.1|64312.1|64243|64223|1145
1635519600000|2021-10-29 15:00:00|64301.4|64281.4|64284.2|64264.2|64333.6|64313.6|64276.4|64256.4|1109
1635519900000|2021-10-29 15:05:00|64284.3|64264.3|64278.8|64258.8|64309.1|64289.1|64274.3|64256.1|957
1635520200000|2021-10-29 15:10:00|64278.9|64258.9|64306.6|64286.6|64307.4|64289.2|64269.4|64249.4|968
1635520500000|2021-10-29 15:15:00|64306.4|64286.4|64326.4|64311.4|64357.3|64337.6|64303.2|64284.4|989
1635520800000|2021-10-29 15:20:00|64326.7|64311.7|64340.2|64325.2|64353.1|64336.1|64324|64306.2|862
1635521100000|2021-10-29 15:25:00|64340.9|64325.9|64388|64368|64446.5|64426.5|64340.1|64322.8|1012
1635521400000|2021-10-29 15:30:00|64388.5|64368.5|64385.3|64365.3|64396.2|64376.2|64363.7|64346.5|966
1635521700000|2021-10-29 15:35:00|64385.1|64365.1|64396.7|64376.7|64401.3|64383.2|64356.8|64336.8|921
1635522000000|2021-10-29 15:40:00|64396.8|64376.8|64379.8|64359.8|64423|64403|64378|64358|876
1635522300000|2021-10-29 15:45:00|64379.9|64359.9|64413|64393|64420.7|64403.7|64377.2|64357.2|919
1635522600000|2021-10-29 15:50:00|64412.2|64392.2|64416.8|64396.8|64440.4|64424.1|64406.1|64386.1|892
1635522900000|2021-10-29 15:55:00|64416.7|64396.7|64422.1|64402.1|64422.7|64404.2|64402|64385.2|904
1635523200000|2021-10-29 16:00:00|64422.7|64402.7|64460.3|64440.3|64460.4|64440.4|64412.3|64392.3|950
1635523500000|2021-10-29 16:05:00|64460.1|64440.1|64442.6|64422.6|64466.5|64446.5|64442|64422|848
1635523800000|2021-10-29 16:10:00|64442.5|64422.5|64462.9|64442.9|64466.8|64446.8|64438.9|64418.9|832
1635524100000|2021-10-29 16:15:00|64462.3|64442.3|64477.4|64457.4|64479.9|64459.9|64459.2|64439.2|810
1635524400000|2021-10-29 16:20:00|64477.3|64457.3|64461.1|64441.1|64482.8|64462.8|64457|64437|825
1635524700000|2021-10-29 16:25:00|64461.5|64441.5|64469.7|64449.7|64474.2|64454.2|64449.7|64429.7|872
1635525000000|2021-10-29 16:30:00|64469.9|64449.9|64468.8|64448.8|64479.9|64459.9|64461.5|64441.5|738
1635525300000|2021-10-29 16:35:00|64469.3|64449.3|64487.8|64467.8|64495|64475|64467.5|64447.5|704
1635525600000|2021-10-29 16:40:00|64486.7|64466.7|64485.8|64465.8|64498.4|64478.4|64480.3|64460.3|799
1635525900000|2021-10-29 16:45:00|64484.5|64464.5|64468.1|64448.1|64488.6|64468.6|64463.1|64443.1|723
1635526200000|2021-10-29 16:50:00|64468.2|64448.2|64468.2|64448.2|64473.5|64453.5|64459.5|64439.5|639
1635526500000|2021-10-29 16:55:00|64468.3|64448.3|64479.2|64459.2|64483.7|64463.7|64461.6|64441.6|682
1635526800000|2021-10-29 17:00:00|64479.6|64459.6|64442.5|64422.5|64482.3|64462.3|64439.8|64419.8|740
1635527100000|2021-10-29 17:05:00|64442.6|64422.6|64424.8|64404.8|64443.5|64424.8|64424.8|64404.8|632
1635527400000|2021-10-29 17:10:00|64425.2|64405.2|64404.5|64384.5|64425.9|64405.9|64402.3|64382.5|781
1635527700000|2021-10-29 17:15:00|64404.4|64384.4|64399.5|64379.5|64408.2|64388.2|64396|64376|678
1635528000000|2021-10-29 17:20:00|64400|64380|64400.7|64380.7|64407.6|64387.6|64395|64375|620
1635528300000|2021-10-29 17:25:00|64400.9|64380.9|64391|64371|64402.9|64382.9|64389|64369|644
1635528600000|2021-10-29 17:30:00|64391.1|64371.1|64393.2|64373.2|64396.9|64376.9|64381|64361|603
1635528900000|2021-10-29 17:35:00|64393.4|64373.4|64396.8|64376.8|64405.6|64385.6|64393.1|64373.1|635
1635529200000|2021-10-29 17:40:00|64396.9|64376.9|64390.2|64370.2|64398.5|64379.7|64384.2|64364.2|634
1635529500000|2021-10-29 17:45:00|64390.1|64370.1|64395.2|64375.2|64400.9|64380.9|64389.9|64369.9|595
1635529800000|2021-10-29 17:50:00|64395.5|64375.5|64386.7|64366.7|64395.5|64375.5|64377.4|64357.4|560
1635530100000|2021-10-29 17:55:00|64386.8|64366.8|64383.7|64363.7|64389.7|64369.7|64382.7|64362.7|591
1635530400000|2021-10-29 18:00:00|64384.3|64364.3|64375.4|64355.4|64386.5|64366.9|64374.7|64354.7|565
1635530700000|2021-10-29 18:05:00|64375.2|64355.2|64375.9|64355.9|64385|64365|64368.6|64350.4|529
1635531000000|2021-10-29 18:10:00|64376|64356|64365.7|64345.7|64376|64356|64365|64345|490
1635531300000|2021-10-29 18:15:00|64365.6|64345.6|64358.4|64338.4|64366.5|64346.5|64354.7|64336.9|508
1635531600000|2021-10-29 18:20:00|64358.2|64338.2|64367.3|64347.3|64369.6|64349.6|64357.8|64337.8|577
1635531900000|2021-10-29 18:25:00|64367.2|64347.2|64377.3|64357.3|64378|64358|64365.5|64345.5|546
1635532200000|2021-10-29 18:30:00|64377.4|64357.4|64366.1|64346.1|64381.2|64363.8|64361.7|64343.7|523
1635532500000|2021-10-29 18:35:00|64366.3|64346.3|64372.7|64352.7|64375.1|64356.6|64360|64342.5|554
1635532800000|2021-10-29 18:40:00|64372.6|64352.6|64360|64340|64376.1|64356.1|64357.4|64337.4|548
1635533100000|2021-10-29 18:45:00|64359.5|64339.5|64354.5|64334.5|64367.3|64348.6|64353.4|64333.4|575
1635533400000|2021-10-29 18:50:00|64352.1|64332.1|64355.3|64335.3|64356.2|64336.2|64343|64323.7|638
1635533700000|2021-10-29 18:55:00|64355.2|64335.2|64364.4|64344.4|64366.9|64346.9|64350.6|64330.6|687
1635534000000|2021-10-29 19:00:00|64364.1|64344.1|64364.5|64344.5|64371.6|64351.6|64358.3|64338.3|688
1635534300000|2021-10-29 19:05:00|64364.6|64344.6|64373.9|64353.9|64375.9|64356.8|64360.2|64340.2|617
1635534600000|2021-10-29 19:10:00|64373.8|64353.8|64373.1|64353.1|64376.3|64356.3|64362.4|64342.6|668
1635534900000|2021-10-29 19:15:00|64373.3|64353.3|64392.5|64372.5|64393.7|64373.7|64370.8|64352.3|606
1635535200000|2021-10-29 19:20:00|64392.9|64372.9|64402.7|64382.7|64403.7|64384.5|64389.4|64369.4|622
1635535500000|2021-10-29 19:25:00|64402.4|64382.4|64386.6|64366.6|64403.1|64384.2|64385.3|64365.3|572
1635535800000|2021-10-29 19:30:00|64387.1|64367.1|64391.8|64371.8|64392.8|64372.8|64385.4|64365.4|602
1635536100000|2021-10-29 19:35:00|64391.9|64371.9|64389.8|64369.8|64395.3|64375.3|64383.2|64363.2|540
1635536400000|2021-10-29 19:40:00|64388.6|64368.6|64378.4|64358.4|64391.4|64371.4|64377.9|64357.9|510
1635536700000|2021-10-29 19:45:00|64378.7|64358.7|64369.5|64349.5|64378.9|64358.9|64360.5|64340.5|611
1635537000000|2021-10-29 19:50:00|64369.2|64349.2|64366.5|64346.5|64375.2|64355.2|64362.9|64342.9|629
1635537300000|2021-10-29 19:55:00|64367.7|64347.7|64362.3|64342.3|64368.8|64348.8|64356.8|64336.8|786
1635537600000|2021-10-29 20:00:00|64362.1|64342.1|64344.6|64324.6|64365.4|64345.4|64340.7|64320.7|613
1635537900000|2021-10-29 20:05:00|64344.2|64324.2|64352|64332|64353.7|64333.7|64341.7|64321.7|293
1635538200000|2021-10-29 20:10:00|64350.7|64330.7|64351.5|64331.5|64355.9|64335.9|64345.1|64325.1|385
1635538500000|2021-10-29 20:15:00|64351.3|64331.3|64360.3|64340.3|64360.3|64340.3|64347.1|64327.1|287
1635538800000|2021-10-29 20:20:00|64358|64338|64350.6|64330.6|64358.5|64338.5|64348.4|64328.4|172
1635539100000|2021-10-29 20:25:00|64348.9|64328.9|64357.6|64337.6|64436.7|64346.1|64344.2|64277.5|380
1635539400000|2021-10-29 20:30:00|64357.5|64337.5|64369.7|64349.7|64438.5|64352|64348.4|64267.6|346
1635539700000|2021-10-29 20:35:00|64370.3|64350.3|64371.8|64351.8|64376.2|64356.2|64364.9|64344.9|340
1635540000000|2021-10-29 20:40:00|64372|64352|64381.9|64361.9|64383.5|64363.5|64363|64343|444
1635540300000|2021-10-29 20:45:00|64382.5|64362.5|64379.4|64359.4|64386.9|64366.9|64374.7|64354.7|353
1635540600000|2021-10-29 20:50:00|64384.6|64364.6|64352.7|64332.7|64384.7|64364.7|64346.6|64326.6|434
1635540900000|2021-10-29 20:55:00|64353.9|64333.9|64356.7|64336.7|64360.2|64338.2|64338.4|64300.2|452
1635714000000|2021-10-31 21:00:00|64371.1|64341.1|64367.9|64337.9|64390.1|64347.6|64367.6|64317.4|32
1635714300000|2021-10-31 21:05:00|64368.1|64338.1|64363.4|64333.4|64392.6|64341.5|64357.1|64315|94
1635714600000|2021-10-31 21:10:00|64362.8|64332.8|64349.4|64319.4|64377.7|64332.8|64338.4|64280|148
1635714900000|2021-10-31 21:15:00|64349.2|64319.2|64347.9|64317.9|64368|64321.4|64334.6|64292.5|138
1635715200000|2021-10-31 21:20:00|64349.8|64319.8|64353.9|64323.9|64374.2|64324.9|64347.7|64281.2|144
1635715500000|2021-10-31 21:25:00|64354.2|64324.2|64353.8|64323.8|64355.6|64325.6|64352.7|64322.7|86
1635715800000|2021-10-31 21:30:00|64353.4|64323.4|64355.4|64325.4|64356.8|64326.8|64349|64319|95
1635716100000|2021-10-31 21:35:00|64355.3|64325.3|64354.9|64324.9|64358.3|64328.3|64346.6|64316.6|154
1635716400000|2021-10-31 21:40:00|64356.4|64326.4|64352.1|64322.1|64356.5|64326.5|64349|64319|103
1635716700000|2021-10-31 21:45:00|64356.6|64326.6|64352|64322|64361.4|64330.7|64340|64294.8|165
1635717000000|2021-10-31 21:50:00|64351.4|64321.4|64346.4|64316.4|64369.7|64322.3|64343.4|64290.6|104
1635717300000|2021-10-31 21:55:00|64347|64317|64351.2|64321.2|64351.2|64321.2|64343.3|64313.3|111
1635717600000|2021-10-31 22:00:00|64347.8|64317.8|64368.1|64343.2|64426.4|64350.4|64340.1|64310.1|580
1635717900000|2021-10-31 22:05:00|64367.1|64343.6|64364.7|64344.7|64370.2|64347.9|64359.6|64337.6|343
1635718200000|2021-10-31 22:10:00|64366.8|64341.8|64357.9|64335.8|64370.3|64346.1|64353|64325.7|445
1635718500000|2021-10-31 22:15:00|64357.4|64336.6|64353.9|64333.9|64360.3|64338.9|64350.5|64329.4|338
1635718800000|2021-10-31 22:20:00|64353.8|64333.8|64358.5|64338.5|64362.3|64342.1|64350.5|64330.5|256
1635719100000|2021-10-31 22:25:00|64358.3|64338.3|64359.3|64339.3|64364.3|64341.9|64354.5|64333.3|269
1635719400000|2021-10-31 22:30:00|64357.7|64337.7|64360.2|64340.2|64365.6|64341.3|64354.4|64334.4|275
1635719700000|2021-10-31 22:35:00|64360.6|64340.6|64355|64335|64361.1|64340.6|64353.8|64333.8|244
1635720000000|2021-10-31 22:40:00|64354.4|64334.4|64364.8|64344.8|64366.9|64345.9|64354.3|64334.3|242
1635720300000|2021-10-31 22:45:00|64365.1|64345.1|64358|64338|64369.2|64349.2|64357.9|64337.9|243
1635720600000|2021-10-31 22:50:00|64358.4|64338.4|64354.1|64334.1|64358.9|64338.9|64349.7|64329.7|299
1635720900000|2021-10-31 22:55:00|64354.3|64334.3|64356.9|64336.9|64357.5|64337.5|64350.2|64330.2|225
1635721200000|2021-10-31 23:00:00|64355.4|64335.4|64360.5|64340.5|64370.6|64349.9|64352.5|64332.5|372
1635721500000|2021-10-31 23:05:00|64361.1|64341.1|64355.7|64335.7|64361.9|64341.9|64351.1|64331.1|315
1635721800000|2021-10-31 23:10:00|64356.1|64336.1|64350.9|64330.9|64357.7|64338.7|64348.9|64328.9|332
1635722100000|2021-10-31 23:15:00|64350.6|64330.6|64349.4|64329.4|64354.8|64334.8|64346|64328.8|259
1635722400000|2021-10-31 23:20:00|64348.8|64328.8|64351.5|64331.5|64351.9|64333.9|64344.1|64324.1|238
1635722700000|2021-10-31 23:25:00|64351.4|64331.4|64352.9|64332.9|64353|64333|64346.9|64328|257
1635723000000|2021-10-31 23:30:00|64352.8|64332.8|64355.6|64335.6|64356.3|64336.3|64352.8|64332.8|228
1635723300000|2021-10-31 23:35:00|64355|64335|64356.5|64336.5|64358.5|64340.4|64352.2|64332.2|337
1635723600000|2021-10-31 23:40:00|64356.6|64336.6|64355.5|64335.5|64361.7|64341.7|64352.7|64332.7|327
1635723900000|2021-10-31 23:45:00|64355.6|64335.6|64364.4|64344.4|64364.9|64344.9|64351.7|64331.7|395
1635724200000|2021-10-31 23:50:00|64364.5|64344.5|64371.3|64351.3|64378.5|64358.5|64363.1|64343.1|394
1635724500000|2021-10-31 23:55:00|64371.5|64351.5|64381.1|64361.1|64387.3|64367.3|64366.3|64347.2|336
1635724800000|2021-11-01 00:00:00|64380.5|64360.5|64379.6|64359.6|64380.5|64360.5|64357.2|64337.2|540
1635725100000|2021-11-01 00:05:00|64379.7|64359.7|64376.2|64356.2|64380.9|64360.9|64366.1|64346.1|439
1635725400000|2021-11-01 00:10:00|64376.1|64356.1|64386.2|64366.2|64390.9|64370.9|64376|64356.1|468
1635725700000|2021-11-01 00:15:00|64386.4|64366.4|64397.9|64377.9|64398.4|64378.9|64383.1|64363.8|468
1635726000000|2021-11-01 00:20:00|64397.8|64377.8|64374.2|64354.2|64399.9|64380.2|64370.7|64350.7|549
1635726300000|2021-11-01 00:25:00|64374.1|64354.1|64369.4|64349.4|64379.7|64361.1|64364.8|64344.8|442
1635726600000|2021-11-01 00:30:00|64369.3|64349.3|64384.5|64364.5|64385|64365|64363.9|64345.6|465
1635726900000|2021-11-01 00:35:00|64384.6|64364.6|64370.1|64350.1|64384.7|64364.7|64369.4|64349.4|421
1635727200000|2021-11-01 00:40:00|64370|64350|64393.7|64373.7|64401|64381|64370|64350|531
1635727500000|2021-11-01 00:45:00|64394|64374|64399.2|64379.2|64400.5|64382.6|64388.1|64368.1|434
1635727800000|2021-11-01 00:50:00|64399|64379|64399.9|64379.9|64408.6|64391.5|64397.3|64377.3|529
1635728100000|2021-11-01 00:55:00|64400.1|64380.1|64388.2|64368.2|64406|64386.3|64385.2|64365.2|567
1635728400000|2021-11-01 01:00:00|64388.4|64368.4|64377.6|64357.6|64395.1|64378.8|64377.1|64357.1|582
1635728700000|2021-11-01 01:05:00|64377.9|64357.9|64375.2|64355.2|64377.9|64357.9|64368.3|64348.3|477
1635729000000|2021-11-01 01:10:00|64375.5|64355.5|64366.7|64346.7|64375.5|64355.5|64357.6|64337.6|578
1635729300000|2021-11-01 01:15:00|64366.9|64346.9|64371.1|64351.1|64374.8|64354.8|64358.8|64339.9|571
1635729600000|2021-11-01 01:20:00|64371.2|64351.2|64371.6|64351.6|64374.2|64354.4|64362.4|64344.5|516
1635729900000|2021-11-01 01:25:00|64371.9|64351.9|64369|64349|64372.8|64352.8|64363.7|64343.7|527
1635730200000|2021-11-01 01:30:00|64369.1|64349.1|64380.6|64360.6|64385.2|64365.2|64369.1|64349.1|563
1635730500000|2021-11-01 01:35:00|64380.9|64360.9|64383.5|64363.5|64393|64373|64377.1|64357.1|438
1635730800000|2021-11-01 01:40:00|64383.7|64363.7|64365.4|64345.4|64389.4|64369.4|64365.4|64345.4|543
1635731100000|2021-11-01 01:45:00|64366.6|64346.6|64376.1|64356.1|64378.8|64358.8|64364.3|64344.3|587
1635731400000|2021-11-01 01:50:00|64375|64355|64377.4|64357.4|64383|64363|64373.1|64353.1|537
1635731700000|2021-11-01 01:55:00|64378.1|64358.1|64380.9|64360.9|64383|64363|64376.9|64356.9|478
1635732000000|2021-11-01 02:00:00|64381.2|64361.2|64380.8|64360.8|64384.2|64364.2|64376.8|64356.8|487
1635732300000|2021-11-01 02:05:00|64380.5|64360.5|64381.1|64361.1|64385.7|64365.7|64375.1|64355.1|522
1635732600000|2021-11-01 02:10:00|64381.2|64361.2|64384.6|64364.6|64388.8|64368.8|64374|64356.1|443
1635732900000|2021-11-01 02:15:00|64384.8|64364.8|64385.5|64365.5|64392.3|64373.5|64382.7|64362.7|490
1635733200000|2021-11-01 02:20:00|64385.4|64365.4|64377.3|64357.3|64388.4|64368.6|64373.9|64355.7|440
1635733500000|2021-11-01 02:25:00|64377.4|64357.4|64379.9|64359.9|64384.8|64364.8|64376.3|64356.3|377
1635733800000|2021-11-01 02:30:00|64379.6|64359.6|64371.7|64351.7|64383|64364.5|64368.5|64348.5|438
1635734100000|2021-11-01 02:35:00|64371.8|64351.8|64380|64360|64380.3|64360.3|64371.3|64351.3|347
1635734400000|2021-11-01 02:40:00|64379.9|64359.9|64392.6|64372.6|64397.2|64377.2|64379|64359|528
1635734700000|2021-11-01 02:45:00|64392.7|64372.7|64394.1|64374.1|64394.6|64374.6|64389.3|64369.3|399
1635735000000|2021-11-01 02:50:00|64394|64374|64394.7|64374.7|64395|64375|64392.4|64372.4|347
1635735300000|2021-11-01 02:55:00|64394.4|64374.4|64392|64372|64400.9|64380.9|64389.7|64369.7|646
1635735600000|2021-11-01 03:00:00|64392.1|64372.1|64381.6|64361.6|64394.4|64376.9|64381.5|64361.5|490
1635735900000|2021-11-01 03:05:00|64381.8|64361.8|64379.4|64359.4|64382.2|64362.2|64371.5|64351.5|532
1635736200000|2021-11-01 03:10:00|64379.2|64359.2|64381.3|64361.3|64384.7|64364.7|64378.7|64358.7|349
1635736500000|2021-11-01 03:15:00|64381.6|64361.6|64388|64368|64390.6|64370.6|64378.9|64360|409
1635736800000|2021-11-01 03:20:00|64388.3|64368.3|64393.2|64373.2|64394.7|64375.5|64386|64366.3|370
1635737100000|2021-11-01 03:25:00|64393.4|64373.4|64397.9|64377.9|64399.5|64379.5|64392.3|64373.3|302
1635737400000|2021-11-01 03:30:00|64396.8|64376.8|64394.4|64374.4|64401.2|64383.1|64392.3|64372.3|414
1635737700000|2021-11-01 03:35:00|64393.7|64373.7|64396.3|64376.3|64399.3|64379.3|64390.2|64370.2|347
1635738000000|2021-11-01 03:40:00|64396.6|64376.6|64396|64376|64398.6|64378.6|64390.9|64372.8|353
1635738300000|2021-11-01 03:45:00|64396.2|64376.2|64401.2|64381.2|64402.7|64384.1|64392.2|64374.9|362
1635738600000|2021-11-01 03:50:00|64401.4|64381.4|64410.5|64390.5|64410.5|64390.5|64398.5|64378.5|384
1635738900000|2021-11-01 03:55:00|64409.9|64389.9|64414|64394|64415|64395|64407.7|64388.1|302
1635739200000|2021-11-01 04:00:00|64414.1|64394.1|64419.6|64399.6|64422.1|64403.1|64413.1|64393.1|342
1635739500000|2021-11-01 04:05:00|64419.7|64399.7|64418.7|64398.7|64421.9|64401.9|64418|64398|344
1635739800000|2021-11-01 04:10:00|64418.9|64398.9|64421.9|64401.9|64425|64405|64418.2|64398.9|354
1635740100000|2021-11-01 04:15:00|64422.8|64402.8|64423.7|64403.7|64424.9|64404.9|64420.5|64400.5|390
1635740400000|2021-11-01 04:20:00|64423.9|64403.9|64427.7|64407.7|64429.8|64410.3|64423.8|64403.8|468
1635740700000|2021-11-01 04:25:00|64427.6|64407.6|64424.8|64409.8|64428.4|64409.9|64422.1|64403.8|338
1635741000000|2021-11-01 04:30:00|64423.9|64408.9|64433|64413|64433.4|64413.4|64422.2|64404.1|437
1635741300000|2021-11-01 04:35:00|64432.6|64412.6|64431.6|64411.6|64438.3|64419.3|64430.5|64410.5|440
1635741600000|2021-11-01 04:40:00|64431.8|64411.8|64430.5|64410.5|64433.7|64415.2|64424.5|64406.1|409
1635741900000|2021-11-01 04:45:00|64430.4|64410.4|64427.1|64407.1|64430.4|64410.4|64421.8|64403.4|401
1635742200000|2021-11-01 04:50:00|64426.4|64406.4|64425.6|64405.6|64427.4|64409.1|64422.3|64403.3|309
1635742500000|2021-11-01 04:55:00|64425.9|64405.9|64407.5|64387.5|64425.9|64405.9|64403.7|64383.8|519
1635742800000|2021-11-01 05:00:00|64406.9|64386.9|64397.2|64377.2|64413.3|64395.2|64394|64374.6|505
1635743100000|2021-11-01 05:05:00|64397.1|64377.1|64384.1|64364.1|64398.1|64380.7|64383.8|64363.8|502
1635743400000|2021-11-01 05:10:00|64384.3|64364.3|64371.4|64351.4|64385|64365|64368.5|64348.5|451
1635743700000|2021-11-01 05:15:00|64371.5|64351.5|64368|64348|64373.8|64355.9|64359.6|64341|504
1635744000000|2021-11-01 05:20:00|64368.2|64348.2|64365.1|64345.1|64368.3|64348.7|64360|64340.6|389
1635744300000|2021-11-01 05:25:00|64365.5|64345.5|64371.1|64351.1|64373.4|64355.4|64364.7|64344.7|382
1635744600000|2021-11-01 05:30:00|64371|64351|64362.6|64342.6|64371.4|64351.4|64359.8|64339.8|425
1635744900000|2021-11-01 05:35:00|64362.2|64342.2|64361.5|64341.5|64368.2|64350.7|64358.9|64341.1|406
1635745200000|2021-11-01 05:40:00|64361.3|64341.3|64354.9|64334.9|64364.7|64346.9|64352.7|64334.7|466
1635745500000|2021-11-01 05:45:00|64354.5|64334.5|64362.4|64347.4|64366.2|64347.7|64354.1|64334.1|520
1635745800000|2021-11-01 05:50:00|64364|64344|64357.8|64337.8|64365.2|64346.8|64349.8|64329.8|593
1635746100000|2021-11-01 05:55:00|64357.1|64337.1|64338|64323|64358|64338|64335.8|64318|534
1635746400000|2021-11-01 06:00:00|64340.4|64320.4|64354|64334|64358.9|64338.9|64340.1|64320.1|644
1635746700000|2021-11-01 06:05:00|64354.3|64334.3|64356.8|64336.8|64362.3|64344.5|64347.3|64330|608
1635747000000|2021-11-01 06:10:00|64356.7|64336.7|64374.2|64354.2|64374.2|64356.7|64350.4|64332.6|631
1635747300000|2021-11-01 06:15:00|64373.5|64353.5|64386.1|64366.1|64391.8|64374.4|64367.8|64350.3|513
1635747600000|2021-11-01 06:20:00|64386.2|64366.2|64382.1|64362.1|64386.3|64367.8|64371.7|64351.7|583
1635747900000|2021-11-01 06:25:00|64381.4|64361.4|64384.8|64364.8|64388.7|64371.3|64377.1|64359.3|565
1635748200000|2021-11-01 06:30:00|64385.1|64365.1|64369.5|64349.5|64390.2|64372.7|64364.4|64344.6|624
1635748500000|2021-11-01 06:35:00|64369.6|64349.6|64356.7|64336.7|64370.8|64352.7|64353.3|64334.7|728
1635748800000|2021-11-01 06:40:00|64357.4|64337.4|64378.4|64363.4|64382.2|64365|64352.9|64333.6|751
1635749100000|2021-11-01 06:45:00|64378.1|64363.1|64374.4|64354.4|64392.8|64375.6|64373.9|64353.9|757
1635749400000|2021-11-01 06:50:00|64374.5|64354.5|64372.4|64352.4|64377.5|64360.3|64365.8|64348|541
1635749700000|2021-11-01 06:55:00|64372.6|64352.6|64387.9|64367.9|64390.8|64372.9|64370.1|64352.6|693
1635750000000|2021-11-01 07:00:00|64388.2|64368.2|64370.8|64355.8|64400.3|64380.3|64365.3|64347.6|828
1635750300000|2021-11-01 07:05:00|64370.6|64355.6|64399.4|64379.4|64405.9|64388.2|64370.6|64355.6|760
1635750600000|2021-11-01 07:10:00|64399.9|64379.9|64400.1|64385.1|64414.8|64397.3|64391.6|64375.6|705
1635750900000|2021-11-01 07:15:00|64400|64385|64386|64366|64413.1|64394.6|64381.5|64363.9|732
1635751200000|2021-11-01 07:20:00|64385.6|64365.6|64384.4|64369.4|64398.6|64381.4|64372.5|64355.2|803
1635751500000|2021-11-01 07:25:00|64387.1|64367.1|64376.5|64361.5|64406.7|64388.3|64376|64360.2|747
1635751800000|2021-11-01 07:30:00|64376.7|64361.7|64383|64368|64389.9|64373.2|64372.2|64356.7|727
1635752100000|2021-11-01 07:35:00|64383.6|64368.6|64377.8|64362.8|64389.5|64371.6|64373.1|64358.1|572
1635752400000|2021-11-01 07:40:00|64377.9|64362.9|64377.9|64362.9|64392.9|64377.9|64375.1|64358.1|652
1635752700000|2021-11-01 07:45:00|64378.6|64363.6|64400.6|64385.6|64401.4|64386.4|64376.7|64359.3|701
1635753000000|2021-11-01 07:50:00|64400.8|64385.8|64427.9|64412.9|64427.9|64412.9|64400|64383.2|720
1635753300000|2021-11-01 07:55:00|64428.6|64413.6|64342.2|64322.2|64435.9|64417.1|64340|64320|1023
1635753600000|2021-11-01 08:00:00|64343.7|64323.7|64327.8|64312.8|64366|64347.4|64312.2|64294.2|975
1635753900000|2021-11-01 08:05:00|64328.9|64313.9|64348.5|64333.5|64353.9|64336.6|64321.5|64306.5|903
1635754200000|2021-11-01 08:10:00|64348.7|64333.7|64358|64343|64363.4|64345.6|64335.5|64316.4|907
1635754500000|2021-11-01 08:15:00|64358.5|64343.5|64317.1|64302.1|64364.3|64347.3|64316.7|64301.7|877
1635754800000|2021-11-01 08:20:00|64317|64302|64307.8|64287.8|64326.9|64310.4|64305.9|64287.7|874
1635755100000|2021-11-01 08:25:00|64307.9|64287.9|64310.8|64290.8|64314|64297.9|64295.5|64277.5|806
1635755400000|2021-11-01 08:30:00|64310.5|64290.5|64301.6|64286.6|64311.2|64292.6|64295.2|64280.1|790
1635755700000|2021-11-01 08:35:00|64301.5|64286.5|64321.5|64306.5|64323.1|64306.5|64296.1|64279.1|798
1635756000000|2021-11-01 08:40:00|64321.3|64306.3|64309.7|64289.7|64324.2|64309.2|64304.2|64287.7|883
1635756300000|2021-11-01 08:45:00|64309.3|64289.3|64295.1|64275.1|64316.5|64298.1|64286.6|64268|806
1635756600000|2021-11-01 08:50:00|64294.5|64274.5|64286.8|64266.8|64296.3|64278.2|64283|64264.5|793
1635756900000|2021-11-01 08:55:00|64286.2|64266.2|64295.7|64275.7|64304.4|64284.4|64278.5|64260.5|853
1635757200000|2021-11-01 09:00:00|64296.3|64276.3|64317.1|64302.1|64323.8|64306.5|64296.3|64276.3|889
1635757500000|2021-11-01 09:05:00|64316.9|64301.9|64313.6|64298.6|64327.3|64309.7|64305.5|64288.7|807
1635757800000|2021-11-01 09:10:00|64313|64298|64315.4|64300.4|64320|64303.3|64294.6|64277.9|776
1635758100000|2021-11-01 09:15:00|64315.3|64300.3|64310.1|64295.1|64322.6|64305.9|64307.6|64292.6|668
1635758400000|2021-11-01 09:20:00|64310.3|64295.3|64308.1|64293.1|64314.8|64299.8|64300.7|64284.7|596
1635758700000|2021-11-01 09:25:00|64308.2|64293.2|64291.7|64276.7|64308.2|64293.2|64289.7|64274.7|517
1635759000000|2021-11-01 09:30:00|64291.5|64276.5|64297|64282|64301|64283.9|64285.3|64268.2|659
1635759300000|2021-11-01 09:35:00|64297.1|64282.1|64306.9|64286.9|64308.9|64291.9|64286.1|64271.1|732
1635759600000|2021-11-01 09:40:00|64306.7|64286.7|64313|64293|64314.5|64296.5|64295.1|64280|709
1635759900000|2021-11-01 09:45:00|64312.7|64292.7|64325|64310|64327.5|64310.5|64309|64291.4|646
1635760200000|2021-11-01 09:50:00|64324.9|64309.9|64321|64301|64356|64338.1|64317.7|64300.8|742
1635760500000|2021-11-01 09:55:00|64321.3|64301.3|64331.9|64316.9|64335|64317.4|64312.3|64294.6|766
1635760800000|2021-11-01 10:00:00|64331.6|64316.6|64318.6|64303.6|64338.9|64323.1|64312.9|64295.3|668
1635761100000|2021-11-01 10:05:00|64317.4|64302.4|64316|64301|64323.8|64305.6|64305.5|64287.6|708
1635761400000|2021-11-01 10:10:00|64315|64300|64306.3|64291.3|64315.8|64300.8|64300|64283.5|637
1635761700000|2021-11-01 10:15:00|64305.8|64290.8|64302.7|64287.7|64323.4|64305.7|64302|64287|616
1635762000000|2021-11-01 10:20:00|64302.5|64287.5|64294.6|64279.6|64303.2|64287.5|64291.5|64276.5|590
1635762300000|2021-11-01 10:25:00|64295.1|64280.1|64305.2|64290.2|64306|64291|64294.8|64279.8|540
1635762600000|2021-11-01 10:30:00|64305.3|64290.3|64314.4|64299.4|64318.2|64303.2|64303.4|64288.4|639
1635762900000|2021-11-01 10:35:00|64315.2|64300.2|64324.6|64309.6|64331|64316|64315.2|64300.2|559
1635763200000|2021-11-01 10:40:00|64324.7|64309.7|64319.3|64304.3|64329|64314|64318.6|64303.6|540
1635763500000|2021-11-01 10:45:00|64319.5|64304.5|64318|64303|64327.9|64310.9|64317.2|64299.4|610
1635763800000|2021-11-01 10:50:00|64318.2|64303.2|64303.3|64288.3|64318.8|64303.8|64300.7|64285.7|654
1635764100000|2021-11-01 10:55:00|64303.4|64288.4|64300.8|64285.8|64309.5|64291.7|64295.4|64280.4|620
1635764400000|2021-11-01 11:00:00|64300.4|64285.4|64297.6|64282.6|64304.3|64289.3|64293.2|64278.2|614
1635764700000|2021-11-01 11:05:00|64297.7|64282.7|64323.3|64308.3|64323.3|64308.3|64297|64282|627
1635765000000|2021-11-01 11:10:00|64320.9|64305.9|64311.1|64291.1|64325.6|64308.8|64308.2|64290.3|627
1635765300000|2021-11-01 11:15:00|64311.2|64291.2|64314.1|64299.1|64317.1|64299.5|64304.9|64286.6|636
1635765600000|2021-11-01 11:20:00|64314.3|64299.3|64316.1|64296.1|64328.4|64311.8|64312.5|64295.4|547
1635765900000|2021-11-01 11:25:00|64315.9|64295.9|64321.7|64301.7|64322.7|64305.5|64308.4|64290.9|555
1635766200000|2021-11-01 11:30:00|64321.6|64301.6|64305.3|64285.3|64321.7|64303.1|64302.5|64284.2|535
1635766500000|2021-11-01 11:35:00|64305.4|64285.4|64283.3|64263.3|64307.5|64291.1|64280.6|64262.8|635
1635766800000|2021-11-01 11:40:00|64283.4|64263.4|64282.1|64267.1|64285.2|64267.6|64269.1|64254.1|699
1635767100000|2021-11-01 11:45:00|64281.6|64266.6|64292.7|64277.7|64300.1|64282.9|64279.4|64264.4|688
1635767400000|2021-11-01 11:50:00|64292.1|64277.1|64276.6|64261.6|64296.2|64279.9|64270.7|64255.7|710
1635767700000|2021-11-01 11:55:00|64276.7|64261.7|64298.8|64283.8|64298.8|64283.8|64269.8|64252.2|781
1635768000000|2021-11-01 12:00:00|64298.5|64283.5|64286.6|64271.6|64304.7|64289.7|64285.5|64268|787
1635768300000|2021-11-01 12:05:00|64289.3|64269.3|64276.8|64261.8|64289.4|64271.3|64265.6|64250.6|691
1635768600000|2021-11-01 12:10:00|64276.6|64261.6|64270.8|64255.8|64288.3|64273.3|64263.7|64248.7|701
1635768900000|2021-11-01 12:15:00|64270.2|64255.2|64282.4|64267.4|64292.4|64275.1|64267.5|64252.5|861
1635769200000|2021-11-01 12:20:00|64282.6|64267.6|64272.7|64257.7|64290.4|64275.4|64266.9|64251.9|811
1635769500000|2021-11-01 12:25:00|64272.2|64257.2|64283.1|64268.1|64284.9|64269.9|64269.8|64254.8|745
1635769800000|2021-11-01 12:30:00|64281.5|64266.5|64265.8|64250.8|64281.6|64266.6|64262.1|64247.1|777
1635770100000|2021-11-01 12:35:00|64265.7|64250.7|64272.5|64257.5|64278.5|64263.5|64256.7|64241.7|788
1635770400000|2021-11-01 12:40:00|64272.6|64257.6|64270.6|64255.6|64278.5|64263.5|64269.2|64254.2|735
1635770700000|2021-11-01 12:45:00|64270.8|64255.8|64264.6|64249.6|64275.6|64258.2|64262.9|64247.5|719
1635771000000|2021-11-01 12:50:00|64264.7|64249.7|64271.6|64256.6|64280.4|64264.3|64264.6|64249.6|728
1635771300000|2021-11-01 12:55:00|64271.4|64256.4|64265.3|64250.3|64276.5|64259.4|64253.6|64237.1|930
1635771600000|2021-11-01 13:00:00|64265.9|64250.9|64273.2|64258.2|64289.1|64270.6|64264.5|64247.7|813
1635771900000|2021-11-01 13:05:00|64273.3|64258.3|64286|64271|64296.1|64278.5|64272.4|64255.4|777
1635772200000|2021-11-01 13:10:00|64285.9|64270.9|64267.9|64252.9|64286|64271|64252.6|64235.4|845
1635772500000|2021-11-01 13:15:00|64269.1|64254.1|64252.8|64232.8|64271.9|64255.3|64250|64231.5|703
1635772800000|2021-11-01 13:20:00|64252.9|64232.9|64276.6|64256.6|64283.6|64263.6|64252.1|64232.1|791
1635773100000|2021-11-01 13:25:00|64276.9|64256.9|64279.3|64264.3|64282.3|64264.8|64268.5|64248.5|722
1635773400000|2021-11-01 13:30:00|64278.9|64263.9|64278.7|64258.7|64286.1|64268.5|64264.9|64244.9|903
1635773700000|2021-11-01 13:35:00|64279|64259|64296.9|64276.9|64299|64279.8|64272.6|64252.6|812
1635774000000|2021-11-01 13:40:00|64297.5|64277.5|64289.3|64269.3|64303.9|64288.9|64271.4|64251.4|746
1635774300000|2021-11-01 13:45:00|64291.1|64271.1|64277|64257|64292.1|64272.1|64268|64248|842
1635774600000|2021-11-01 13:50:00|64276.9|64256.9|64290.3|64275.3|64294.7|64276.8|64273|64256.8|811
1635774900000|2021-11-01 13:55:00|64292.2|64277.2|64295.5|64275.5|64314.7|64297.2|64286.2|64271.2|877
1635775200000|2021-11-01 14:00:00|64294.6|64274.6|64329.7|64309.7|64334.2|64315.9|64294.2|64274.2|1023
1635775500000|2021-11-01 14:05:00|64330.2|64310.2|64332.6|64312.6|64333.9|64316.1|64312.1|64292.1|912
1635775800000|2021-11-01 14:10:00|64332.3|64312.3|64305.4|64285.4|64333.4|64313.4|64292.5|64272.5|904
1635776100000|2021-11-01 14:15:00|64305.6|64285.6|64313.7|64293.7|64316.3|64299.3|64296.3|64278.3|857
1635776400000|2021-11-01 14:20:00|64313.6|64293.6|64317|64302|64335.2|64315.2|64307.5|64287.8|966
1635776700000|2021-11-01 14:25:00|64319.9|64299.9|64309.2|64294.2|64322.6|64304.2|64302.7|64284.3|850
1635777000000|2021-11-01 14:30:00|64311|64291|64288.1|64273.1|64316.8|64297.7|64284.2|64266.5|875
1635777300000|2021-11-01 14:35:00|64288.6|64273.6|64287|64267|64294.3|64276.7|64272.7|64255.8|862
1635777600000|2021-11-01 14:40:00|64287.1|64267.1|64267.1|64247.1|64287.1|64267.1|64261.6|64243.6|804
1635777900000|2021-11-01 14:45:00|64267.2|64247.2|64254|64234|64267.4|64249|64243.8|64225|789
1635778200000|2021-11-01 14:50:00|64254.2|64234.2|64255.4|64235.4|64260.1|64242.2|64243.1|64225.6|783
1635778500000|2021-11-01 14:55:00|64252.3|64237.3|64231.4|64211.4|64267.8|64249.8|64229.1|64211.3|862
1635778800000|2021-11-01 15:00:00|64231.3|64211.3|64236|64216|64244|64224|64227.6|64207.6|838
1635779100000|2021-11-01 15:05:00|64235.9|64215.9|64241.6|64221.6|64248.6|64228.6|64235.2|64215.2|745
1635779400000|2021-11-01 15:10:00|64241.5|64221.5|64254|64234|64254|64234|64233.1|64213.1|753
1635779700000|2021-11-01 15:15:00|64254.1|64234.1|64223.7|64203.7|64254.2|64234.2|64218.4|64198.4|777
1635780000000|2021-11-01 15:20:00|64223.3|64203.3|64219.5|64199.5|64226.5|64206.5|64213.1|64193.1|743
1635780300000|2021-11-01 15:25:00|64220.4|64200.4|64223.9|64203.9|64227.2|64207.2|64214.7|64194.7|743
1635780600000|2021-11-01 15:30:00|64224|64204|64218.4|64198.4|64227|64207|64210.7|64190.7|805
1635780900000|2021-11-01 15:35:00|64218.8|64198.8|64200.4|64180.4|64221.9|64201.9|64196.4|64178.5|697
1635781200000|2021-11-01 15:40:00|64201.2|64181.2|64181.6|64161.6|64201.2|64183.9|64172.1|64155.8|759
1635781500000|2021-11-01 15:45:00|64181.5|64161.5|64208.2|64188.2|64210.6|64190.6|64177.8|64160.4|770
1635781800000|2021-11-01 15:50:00|64207.9|64187.9|64198.9|64183.9|64212|64195.2|64192.6|64172.6|755
1635782100000|2021-11-01 15:55:00|64199|64184|64184.7|64169.7|64208.1|64189.4|64183|64166.3|874
1635782400000|2021-11-01 16:00:00|64184.3|64169.3|64189.8|64169.8|64195.3|64178.4|64182|64166.7|736
1635782700000|2021-11-01 16:05:00|64189.9|64169.9|64187.4|64167.4|64202|64182|64181.1|64163|671
1635783000000|2021-11-01 16:10:00|64187.5|64167.5|64190.2|64170.2|64194.4|64176.8|64185.1|64166.9|572
1635783300000|2021-11-01 16:15:00|64190.7|64170.7|64198.6|64178.6|64198.6|64179.7|64183.2|64163.6|660
1635783600000|2021-11-01 16:20:00|64195.4|64180.4|64199.4|64179.4|64201.1|64182.6|64187.5|64168.7|710
1635783900000|2021-11-01 16:25:00|64199.7|64179.7|64206.1|64191.1|64210.9|64195.7|64192.3|64173|708
1635784200000|2021-11-01 16:30:00|64206.2|64191.2|64193.2|64173.2|64210.3|64192.6|64188|64168.3|625
1635784500000|2021-11-01 16:35:00|64192.4|64172.4|64192.8|64172.8|64201.7|64185.9|64185.8|64166.6|574
1635784800000|2021-11-01 16:40:00|64192.9|64172.9|64198.1|64178.1|64207.7|64191.8|64184.3|64165.5|602
1635785100000|2021-11-01 16:45:00|64198.2|64178.2|64184.7|64164.7|64203.3|64183.3|64183.5|64163.5|533
1635785400000|2021-11-01 16:50:00|64184.8|64164.8|64181.5|64161.5|64187.3|64170.2|64178.4|64159.3|582
1635785700000|2021-11-01 16:55:00|64182.2|64162.2|64181.3|64161.3|64187.4|64170|64177.9|64158.6|653
1635786000000|2021-11-01 17:00:00|64181.8|64161.8|64170.4|64150.4|64181.9|64164|64167.1|64148.3|702
1635786300000|2021-11-01 17:05:00|64170.2|64150.2|64165.5|64150.5|64171.1|64151.5|64162.7|64145.2|502
1635786600000|2021-11-01 17:10:00|64165.4|64150.4|64177|64162|64183.3|64166.2|64164.8|64149.8|514
1635786900000|2021-11-01 17:15:00|64176.9|64161.9|64174.8|64154.8|64177|64162|64166|64148.8|472
1635787200000|2021-11-01 17:20:00|64175.2|64155.2|64185.8|64170.8|64191.7|64174.1|64172.6|64154.8|591
1635787500000|2021-11-01 17:25:00|64186.3|64171.3|64182.2|64167.2|64193.9|64176.1|64176.5|64158.7|591
1635787800000|2021-11-01 17:30:00|64184.5|64164.5|64179.4|64159.4|64188.8|64169.6|64175.4|64156.3|465
1635788100000|2021-11-01 17:35:00|64179.3|64159.3|64182.1|64162.1|64182.2|64164.7|64165.9|64148.1|513
1635788400000|2021-11-01 17:40:00|64182|64162|64196.8|64176.8|64200.8|64180.8|64181.3|64162|577
1635788700000|2021-11-01 17:45:00|64196.5|64176.5|64186|64166|64199|64179.9|64183.4|64165.3|652
1635789000000|2021-11-01 17:50:00|64186.1|64166.1|64172.8|64157.8|64186.1|64166.1|64169.6|64151.7|544
1635789300000|2021-11-01 17:55:00|64173.2|64158.2|64170.1|64150.1|64177.3|64158.7|64164.5|64147|592
1635789600000|2021-11-01 18:00:00|64169|64149|64162.8|64142.8|64170.6|64151.6|64159.7|64140.2|590
1635789900000|2021-11-01 18:05:00|64162|64142|64139|64119|64162.9|64144.8|64135.6|64118.7|659
1635790200000|2021-11-01 18:10:00|64139.1|64119.1|64132|64112|64140.2|64122.5|64125.6|64107.8|611
1635790500000|2021-11-01 18:15:00|64132.1|64112.1|64133.5|64113.5|64148.9|64128.9|64128.6|64108.6|695
1635790800000|2021-11-01 18:20:00|64133.8|64113.8|64135.7|64115.7|64141.5|64123.7|64120.1|64100.1|688
1635791100000|2021-11-01 18:25:00|64135.8|64115.8|64116.1|64101.1|64136|64117.9|64114.9|64095.6|656
1635791400000|2021-11-01 18:30:00|64116.3|64101.3|64113.3|64093.3|64128.1|64109.9|64103.8|64086.1|621
1635791700000|2021-11-01 18:35:00|64113.5|64093.5|64103.1|64088.1|64113.7|64095.8|64091.4|64071.5|533
1635792000000|2021-11-01 18:40:00|64102.9|64087.9|64114.6|64094.6|64114.6|64094.6|64096.7|64079.3|615
1635792300000|2021-11-01 18:45:00|64114.5|64094.5|64121.2|64101.2|64122|64102|64113.8|64093.8|507
1635792600000|2021-11-01 18:50:00|64121.4|64101.4|64113.1|64093.1|64121.7|64101.7|64112.4|64092.4|427
1635792900000|2021-11-01 18:55:00|64112.6|64092.6|64107.2|64087.2|64114.8|64094.8|64104.2|64084.2|621
1635793200000|2021-11-01 19:00:00|64107.4|64087.4|64113.2|64093.2|64118.7|64098.7|64106.9|64086.9|630
1635793500000|2021-11-01 19:05:00|64113.1|64093.1|64125.4|64105.4|64126.4|64107.8|64108.9|64088.9|410
1635793800000|2021-11-01 19:10:00|64125.5|64105.5|64127.7|64107.7|64128.7|64111.4|64120.8|64103.2|371
1635794100000|2021-11-01 19:15:00|64127.8|64107.8|64128.9|64108.9|64132.1|64112.1|64124.4|64106.5|412
1635794400000|2021-11-01 19:20:00|64129.7|64109.7|64122.7|64102.7|64132.1|64112.1|64121.8|64101.8|482
1635794700000|2021-11-01 19:25:00|64122.8|64102.8|64121.6|64101.6|64125|64107.3|64115.2|64095.2|599
1635795000000|2021-11-01 19:30:00|64121.7|64101.7|64122.2|64102.2|64124.9|64104.9|64118.3|64098.6|468
1635795300000|2021-11-01 19:35:00|64122.4|64102.4|64130.1|64110.1|64131.5|64113.4|64121.9|64101.9|395
1635795600000|2021-11-01 19:40:00|64130.2|64110.2|64116.3|64096.3|64130.5|64113.3|64111.2|64092.1|503
1635795900000|2021-11-01 19:45:00|64116.5|64096.5|64118.9|64098.9|64121.8|64103.8|64115.5|64095.5|418
1635796200000|2021-11-01 19:50:00|64119.1|64099.1|64115.2|64095.2|64125.1|64106.6|64111.5|64094.4|513
1635796500000|2021-11-01 19:55:00|64115|64095|64103.1|64083.1|64118.3|64101|64098.3|64081.9|642
1635796800000|2021-11-01 20:00:00|64100.3|64085.3|64094.5|64074.5|64105.8|64088|64088.3|64069.5|555
1635797100000|2021-11-01 20:05:00|64094.6|64074.6|64106.6|64086.6|64106.7|64086.7|64093.2|64073.2|341
1635797400000|2021-11-01 20:10:00|64106.5|64086.5|64106.2|64086.2|64113.7|64093.7|64102.1|64082.1|292
1635797700000|2021-11-01 20:15:00|64106|64086|64103.4|64083.4|64109.4|64089.4|64103.2|64083.2|254
1635798000000|2021-11-01 20:20:00|64103.5|64083.5|64104.8|64084.8|64104.8|64084.8|64097.7|64077.7|218
1635798300000|2021-11-01 20:25:00|64104.7|64084.7|64101.7|64081.7|64108.2|64088.2|64100.4|64080.4|249
1635798600000|2021-11-01 20:30:00|64102.3|64082.3|64105.9|64085.9|64112.6|64092.6|64102.3|64082.3|411
1635798900000|2021-11-01 20:35:00|64106.1|64086.1|64106.2|64086.2|64108.5|64088.5|64101.2|64081.2|319
1635799200000|2021-11-01 20:40:00|64105.9|64085.9|64106.7|64086.7|64110|64090|64105.3|64085.3|290
1635799500000|2021-11-01 20:45:00|64106.6|64086.6|64089.7|64069.7|64107.3|64087.3|64089.3|64069.3|358
1635799800000|2021-11-01 20:50:00|64089.5|64069.5|64100.5|64080.5|64104.9|64084.9|64088.4|64068.4|336
1635800100000|2021-11-01 20:55:00|64100.2|64080.2|64103.9|64083.9|64108|64086|64098.8|64078.8|350
1635800400000|2021-11-01 21:00:00|64104.9|64084.2|64133.4|64081.7|64137.8|64088.9|64104.9|64076.4|52
1635800700000|2021-11-01 21:05:00|64133.3|64082.8|64122.4|64091.2|64135.6|64094.9|64117.2|64081.9|77
1635801000000|2021-11-01 21:10:00|64129.8|64078.6|64140|64078.7|64140.1|64097.2|64120.7|64075|146
1635801300000|2021-11-01 21:15:00|64138.7|64078.8|64129.1|64088.3|64140|64096.5|64123.6|64078.4|107
1635801600000|2021-11-01 21:20:00|64128.8|64091.9|64125.9|64088.5|64135|64097.5|64122.5|64078.2|131
1635801900000|2021-11-01 21:25:00|64132.6|64089.8|64129.1|64072.8|64137|64092.3|64115.5|64059.7|216
1635802200000|2021-11-01 21:30:00|64124.3|64074|64130.9|64085.3|64133.9|64093.7|64120.8|64074|257
1635802500000|2021-11-01 21:35:00|64133.2|64084.2|64128.2|64068.8|64135.3|64111.6|64117.9|64067.4|566
1635802800000|2021-11-01 21:40:00|64131.8|64067.9|64123.3|64089.6|64134.8|64096.4|64117.5|64059.1|754
1635803100000|2021-11-01 21:45:00|64118.9|64087|64132.2|64099.3|64145.1|64099.3|64118.9|64076.6|812
1635803400000|2021-11-01 21:50:00|64130.6|64099.9|64111.9|64073.4|64133.8|64099.9|64111.9|64058.1|898
1635803700000|2021-11-01 21:55:00|64112|64071.4|64121.5|64077.9|64126.4|64089.6|64105.7|64052.3|641
1635804000000|2021-11-01 22:00:00|64117.4|64076.3|64108.1|64088.1|64124|64090.2|64106.7|64069.2|576
1635804300000|2021-11-01 22:05:00|64110.7|64087.3|64109.5|64089.5|64113.3|64090.2|64108|64086.5|270
1635804600000|2021-11-01 22:10:00|64108.6|64088.6|64108.6|64088.6|64111.1|64090.6|64107|64087|148
1635804900000|2021-11-01 22:15:00|64108.8|64088.8|64109.8|64089.8|64110|64090|64107.6|64087.6|147
1635805200000|2021-11-01 22:20:00|64109.6|64089.6|64110.4|64090.4|64112.7|64092.7|64105.6|64085.6|183
1635805500000|2021-11-01 22:25:00|64110.3|64090.3|64130.6|64110.6|64133|64113|64110.3|64090.3|435
1635805800000|2021-11-01 22:30:00|64130.7|64110.7|64122.2|64102.2|64131.5|64111.5|64121.6|64101.6|244
1635806100000|2021-11-01 22:35:00|64122.3|64102.3|64121.6|64101.6|64124.1|64104.1|64119.3|64099.3|178
1635806400000|2021-11-01 22:40:00|64120.8|64100.8|64122.7|64102.7|64123.1|64103.1|64119.8|64099.8|186
1635806700000|2021-11-01 22:45:00|64122.5|64102.5|64122.8|64102.8|64123.9|64103.9|64119.3|64099.3|185
1635807000000|2021-11-01 22:50:00|64123.2|64103.2|64121.7|64101.7|64123.7|64103.7|64119.5|64099.5|170
1635807300000|2021-11-01 22:55:00|64121.8|64101.8|64127.5|64107.5|64127.9|64107.9|64121.2|64101.2|203
1635807600000|2021-11-01 23:00:00|64127.6|64107.6|64132.7|64112.7|64132.9|64112.9|64125.1|64105.1|432
1635807900000|2021-11-01 23:05:00|64132.5|64112.5|64126.8|64106.8|64134.6|64114.6|64122.7|64102.7|262
1635808200000|2021-11-01 23:10:00|64126.7|64106.7|64127|64107|64128.3|64108.3|64126|64106|135
1635808500000|2021-11-01 23:15:00|64127.3|64107.3|64129.3|64109.3|64133.5|64113.5|64125.7|64105.7|261
1635808800000|2021-11-01 23:20:00|64129.2|64109.2|64126.8|64106.8|64130.2|64110.2|64125.7|64105.7|265
1635809100000|2021-11-01 23:25:00|64126.9|64106.9|64129.8|64109.8|64133.1|64113.1|64126.1|64106.1|213
1635809400000|2021-11-01 23:30:00|64130|64110|64141.8|64121.8|64142.6|64122.6|64129.7|64109.7|270
1635809700000|2021-11-01 23:35:00|64141.9|64121.9|64147.2|64127.2|64147.2|64127.2|64141.5|64121.5|248
1635810000000|2021-11-01 23:40:00|64146.3|64126.3|64139.3|64119.3|64147|64127|64134.9|64114.9|249
1635810300000|2021-11-01 23:45:00|64139.4|64119.4|64139.6|64119.6|64140.8|64120.8|64138|64118|168
1635810600000|2021-11-01 23:50:00|64139.7|64119.7|64138.2|64118.2|64141.6|64121.6|64137.6|64117.6|253
1635810900000|2021-11-01 23:55:00|64138.3|64118.3|64141.7|64121.7|64152.4|64132.4|64138.3|64118.3|355
1635811200000|2021-11-02 00:00:00|64141.1|64121.1|64142.1|64122.1|64142.9|64122.9|64131.4|64111.4|542
1635811500000|2021-11-02 00:05:00|64142.3|64122.3|64133.8|64113.8|64142.6|64122.6|64129.9|64109.9|426
1635811800000|2021-11-02 00:10:00|64133.9|64113.9|64142.6|64122.6|64145.8|64125.8|64130.6|64110.6|411
1635812100000|2021-11-02 00:15:00|64142.7|64122.7|64156.5|64136.5|64157|64137|64137.6|64117.6|429
1635812400000|2021-11-02 00:20:00|64157|64137|64150.6|64130.6|64157.3|64137.3|64146.1|64126.1|440
1635812700000|2021-11-02 00:25:00|64149.9|64129.9|64154.5|64134.5|64156.7|64136.7|64149|64129|341
1635813000000|2021-11-02 00:30:00|64154.6|64134.6|64151.9|64131.9|64160.4|64140.4|64151.3|64131.3|412
1635813300000|2021-11-02 00:35:00|64151.8|64131.8|64156.3|64136.3|64156.3|64136.3|64148.7|64128.7|389
1635813600000|2021-11-02 00:40:00|64156.2|64136.2|64149.9|64129.9|64158.2|64138.2|64147.7|64127.7|463
1635813900000|2021-11-02 00:45:00|64150.2|64130.2|64152.3|64132.3|64155.1|64135.1|64149.4|64129.4|410
1635814200000|2021-11-02 00:50:00|64152.2|64132.2|64159.1|64139.1|64161.8|64141.8|64148.5|64128.5|485
1635814500000|2021-11-02 00:55:00|64157.5|64137.5|64156.4|64136.4|64166|64146|64155.2|64135.2|489
1635814800000|2021-11-02 01:00:00|64156.5|64136.5|64164.5|64144.5|64166.4|64146.4|64155|64135|542
1635815100000|2021-11-02 01:05:00|64164.6|64144.6|64149.4|64129.4|64164.6|64144.6|64148.8|64128.8|515
1635815400000|2021-11-02 01:10:00|64149.3|64129.3|64155.3|64135.3|64161.8|64141.8|64149.2|64129.2|468
1635815700000|2021-11-02 01:15:00|64155.2|64135.2|64155.7|64135.7|64159|64139|64149|64129|496
1635816000000|2021-11-02 01:20:00|64155.6|64135.6|64155.9|64135.9|64162.4|64142.4|64153.4|64133.4|455
1635816300000|2021-11-02 01:25:00|64156.1|64136.1|64156.5|64136.5|64162.9|64142.9|64155.4|64135.4|345
1635816600000|2021-11-02 01:30:00|64156.4|64136.4|64162.7|64142.7|64167.4|64147.4|64154.2|64134.2|576
1635816900000|2021-11-02 01:35:00|64162.8|64142.8|64164.3|64144.3|64167.5|64147.5|64162.1|64142.1|465
1635817200000|2021-11-02 01:40:00|64164|64144|64156.6|64136.6|64167.1|64147.1|64156.3|64136.3|456
1635817500000|2021-11-02 01:45:00|64156.5|64136.5|64162.1|64142.1|64162.2|64142.2|64154.9|64134.9|458
1635817800000|2021-11-02 01:50:00|64161.4|64141.4|64150.7|64130.7|64162.2|64142.2|64150.1|64130.1|423
1635818100000|2021-11-02 01:55:00|64150.2|64130.2|64149.6|64129.6|64156.5|64136.5|64148.5|64128.5|490
1635818400000|2021-11-02 02:00:00|64148.8|64128.8|64148|64128|64151.4|64131.4|64146.3|64126.3|510
1635818700000|2021-11-02 02:05:00|64148.1|64128.1|64153.7|64133.7|64155.3|64135.3|64146.5|64126.5|373
1635819000000|2021-11-02 02:10:00|64153.6|64133.6|64148.7|64128.7|64154.8|64134.8|64146.2|64127.9|339
1635819300000|2021-11-02 02:15:00|64148.9|64128.9|64157.6|64137.6|64160.5|64140.5|64147.6|64127.6|421
1635819600000|2021-11-02 02:20:00|64157.4|64137.4|64150.8|64130.8|64159.4|64139.4|64150.7|64130.7|337
1635819900000|2021-11-02 02:25:00|64150.7|64130.7|64154.1|64134.1|64154.4|64134.4|64150.6|64130.6|299
1635820200000|2021-11-02 02:30:00|64153.9|64133.9|64149.5|64129.5|64154.9|64134.9|64147.7|64127.7|384
1635820500000|2021-11-02 02:35:00|64148.8|64128.8|64143.6|64123.6|64151.2|64131.2|64142.1|64122.1|380
1635820800000|2021-11-02 02:40:00|64143.7|64123.7|64142.9|64122.9|64144.6|64124.6|64139.9|64119.9|382
1635821100000|2021-11-02 02:45:00|64142.6|64122.6|64148.6|64128.6|64150.4|64130.4|64142.6|64122.6|389
1635821400000|2021-11-02 02:50:00|64148.4|64128.4|64149.4|64129.4|64151.1|64131.1|64145.6|64125.6|421
1635821700000|2021-11-02 02:55:00|64149.3|64129.3|64137.1|64117.1|64151.1|64131.1|64136.2|64116.2|468
1635822000000|2021-11-02 03:00:00|64136.9|64116.9|64145.6|64125.6|64145.8|64125.8|64136.9|64116.9|465
1635822300000|2021-11-02 03:05:00|64146|64126|64145.9|64125.9|64152.6|64132.6|64144.4|64124.4|421
1635822600000|2021-11-02 03:10:00|64145.6|64125.6|64150.5|64130.5|64151.5|64131.5|64144.5|64124.5|347
1635822900000|2021-11-02 03:15:00|64150.3|64130.3|64150.7|64130.7|64155|64135|64146.8|64126.8|398
1635823200000|2021-11-02 03:20:00|64150.3|64130.3|64145.1|64125.1|64151.6|64131.6|64144.4|64124.4|443
1635823500000|2021-11-02 03:25:00|64145|64125|64141.9|64121.9|64148.2|64128.2|64138.4|64118.4|528
1635823800000|2021-11-02 03:30:00|64142.1|64122.1|64143.5|64123.5|64157.5|64137.5|64136.7|64116.7|918
1635824100000|2021-11-02 03:35:00|64143.6|64123.6|64137.7|64117.7|64144.9|64124.9|64135.2|64115.2|705
1635824400000|2021-11-02 03:40:00|64137.5|64117.5|64141|64121|64144.6|64124.6|64128.3|64108.3|587
1635824700000|2021-11-02 03:45:00|64141.3|64121.3|64135.7|64115.7|64146.7|64126.7|64134.7|64114.7|512
1635825000000|2021-11-02 03:50:00|64135.3|64115.3|64138|64118|64139.3|64119.3|64133.8|64113.8|528
1635825300000|2021-11-02 03:55:00|64138.2|64118.2|64143.2|64123.2|64143.6|64123.6|64136.2|64116.2|447
1635825600000|2021-11-02 04:00:00|64143.1|64123.1|64139.8|64119.8|64143.4|64123.4|64137.3|64117.3|411
1635825900000|2021-11-02 04:05:00|64139.7|64119.7|64144.1|64124.1|64145.4|64125.4|64139|64119|315
1635826200000|2021-11-02 04:10:00|64144|64124|64138.7|64118.7|64144.8|64124.8|64138.7|64118.7|407
1635826500000|2021-11-02 04:15:00|64138.8|64118.8|64134.7|64114.7|64139.8|64119.8|64134.4|64114.4|311
1635826800000|2021-11-02 04:20:00|64134.6|64114.6|64131.4|64111.4|64135.4|64115.4|64131.3|64111.3|325
1635827100000|2021-11-02 04:25:00|64131.3|64111.3|64122.3|64102.3|64131.3|64111.3|64122.1|64102.1|311
1635827400000|2021-11-02 04:30:00|64122.1|64102.1|64112.4|64092.4|64125|64105|64107.4|64087.4|558
1635827700000|2021-11-02 04:35:00|64112.8|64092.8|64107.8|64087.8|64113.2|64093.2|64100|64080|650
1635828000000|2021-11-02 04:40:00|64107.2|64087.2|64097.4|64077.4|64109.6|64089.6|64091.3|64071.3|589
1635828300000|2021-11-02 04:45:00|64097.7|64077.7|64101.8|64081.8|64105|64085|64096.3|64076.3|480
1635828600000|2021-11-02 04:50:00|64101.9|64081.9|64101.1|64081.1|64103.9|64083.9|64095.6|64075.6|471
1635828900000|2021-11-02 04:55:00|64101.2|64081.2|64117.4|64097.4|64119.4|64099.4|64099.1|64079.1|587
1635829200000|2021-11-02 05:00:00|64116.9|64096.9|64123.9|64103.9|64125.8|64105.8|64115.5|64095.5|660
1635829500000|2021-11-02 05:05:00|64123.5|64103.5|64115.5|64095.5|64126.4|64106.4|64107.1|64087.1|582
1635829800000|2021-11-02 05:10:00|64115.2|64095.2|64112.2|64092.2|64117.2|64097.2|64108.1|64088.1|443
1635830100000|2021-11-02 05:15:00|64112.1|64092.1|64111.8|64091.8|64117.9|64097.9|64106.6|64086.6|516
1635830400000|2021-11-02 05:20:00|64111.9|64091.9|64116.2|64096.2|64118.2|64098.2|64107.6|64087.6|520
1635830700000|2021-11-02 05:25:00|64116|64096|64116|64096|64122.9|64102.9|64112.5|64092.5|545
1635831000000|2021-11-02 05:30:00|64115.9|64095.9|64106|64086|64119.8|64099.8|64104.6|64084.6|564
1635831300000|2021-11-02 05:35:00|64106.1|64086.1|64108.2|64088.2|64115.9|64095.9|64103|64083|572
1635831600000|2021-11-02 05:40:00|64108.4|64088.4|64116.7|64096.7|64117.8|64097.8|64106.5|64086.5|575
1635831900000|2021-11-02 05:45:00|64117.4|64097.4|64122|64102|64124.1|64104.1|64116.6|64096.6|552
1635832200000|2021-11-02 05:50:00|64121.9|64101.9|64112|64092|64122.5|64102.5|64108.8|64088.8|587
1635832500000|2021-11-02 05:55:00|64110.9|64090.9|64097.7|64077.7|64111.2|64091.2|64096.9|64076.9|624
1635832800000|2021-11-02 06:00:00|64098.3|64078.3|64105.1|64085.1|64109.6|64089.6|64097.8|64077.8|734
1635833100000|2021-11-02 06:05:00|64104.8|64084.8|64113.8|64093.8|64114.4|64094.4|64099.7|64081.1|642
1635833400000|2021-11-02 06:10:00|64112.9|64092.9|64126.1|64106.1|64129.8|64109.8|64111.3|64091.3|643
1635833700000|2021-11-02 06:15:00|64126.2|64106.2|64122.6|64102.6|64126.4|64106.4|64112.2|64094.1|659
1635834000000|2021-11-02 06:20:00|64122.7|64102.7|64130.4|64110.4|64133.4|64113.4|64115.3|64095.3|604
1635834300000|2021-11-02 06:25:00|64129.7|64109.7|64129.3|64109.3|64137|64117|64123.2|64104.7|579
1635834600000|2021-11-02 06:30:00|64129.4|64109.4|64111|64091|64129.4|64111.6|64107.8|64089.5|642
1635834900000|2021-11-02 06:35:00|64111.3|64091.3|64107.2|64087.2|64111.3|64092.8|64097|64077|681
1635835200000|2021-11-02 06:40:00|64107.3|64087.3|64112.7|64092.7|64121|64103.1|64103.3|64084.5|529
1635835500000|2021-11-02 06:45:00|64112.4|64092.4|64108.5|64088.5|64117.7|64098.9|64105.6|64085.6|514
1635835800000|2021-11-02 06:50:00|64109|64089|64108.5|64088.5|64112.9|64094.4|64097.3|64077.3|607
1635836100000|2021-11-02 06:55:00|64108.8|64088.8|64115|64095|64117.8|64100.6|64108.2|64088.2|499
1635836400000|2021-11-02 07:00:00|64114.8|64094.8|64108.1|64088.1|64114.8|64095.7|64088.5|64070.6|765
1635836700000|2021-11-02 07:05:00|64108.4|64088.4|64112.4|64092.4|64112.8|64094.5|64102.3|64083.2|700
1635837000000|2021-11-02 07:10:00|64112.3|64092.3|64112|64092|64113.3|64093.3|64100.7|64080.7|666
1635837300000|2021-11-02 07:15:00|64112.2|64092.2|64090.5|64070.5|64114.8|64094.8|64080.5|64061.4|780
1635837600000|2021-11-02 07:20:00|64090.3|64075.3|64098|64078|64099.1|64081.3|64086.7|64069.1|791
1635837900000|2021-11-02 07:25:00|64097.9|64077.9|64108.8|64093.8|64118.4|64100.7|64094.7|64077.9|768
1635838200000|2021-11-02 07:30:00|64108.9|64093.9|64092.5|64077.5|64121.2|64106.2|64088.7|64072.3|761
1635838500000|2021-11-02 07:35:00|64092.7|64077.7|64093.2|64078.2|64113.4|64095.9|64092.1|64075.1|689
1635838800000|2021-11-02 07:40:00|64093.4|64078.4|64082.4|64062.4|64093.9|64078.9|64074.3|64057.8|725
1635839100000|2021-11-02 07:45:00|64083|64063|64080.4|64060.4|64085.7|64068.9|64073.6|64056.8|605
1635839400000|2021-11-02 07:50:00|64080.1|64060.1|64085.6|64070.6|64085.7|64070.7|64067.5|64049.5|700
1635839700000|2021-11-02 07:55:00|64085.8|64070.8|64093.5|64078.5|64100.5|64084.3|64083.7|64066.3|759
1635840000000|2021-11-02 08:00:00|64092.8|64077.8|64110|64095|64116.3|64097.6|64082.3|64064.8|904
1635840300000|2021-11-02 08:05:00|64109.9|64094.9|64156.4|64136.4|64158.2|64138.2|64106.9|64090.1|878
1635840600000|2021-11-02 08:10:00|64157.6|64137.6|64163.9|64148.9|64170.8|64153.3|64150.8|64134.1|871
1635840900000|2021-11-02 08:15:00|64163.5|64148.5|64149.8|64134.8|64167.3|64151.2|64144.8|64129.8|864
1635841200000|2021-11-02 08:20:00|64149.3|64134.3|64138.3|64123.3|64153.6|64138.6|64120.4|64104.4|814
1635841500000|2021-11-02 08:25:00|64138.1|64123.1|64117.7|64102.7|64142.3|64124.9|64113.8|64096.8|810
1635841800000|2021-11-02 08:30:00|64117.6|64102.6|64123|64108|64126.3|64111.3|64109.7|64094.7|804
1635842100000|2021-11-02 08:35:00|64123.1|64108.1|64144|64129|64155|64140|64122.8|64107.8|716
1635842400000|2021-11-02 08:40:00|64143.1|64128.1|64153.1|64138.1|64153.3|64138.3|64132.3|64115.3|742
1635842700000|2021-11-02 08:45:00|64152.7|64137.7|64172.4|64157.4|64181.4|64163.5|64149.3|64134.3|781
1635843000000|2021-11-02 08:50:00|64172.5|64157.5|64186.9|64166.9|64189.3|64171.5|64160.1|64145.1|816
1635843300000|2021-11-02 08:55:00|64187.2|64167.2|64205.6|64190.6|64213.6|64197.6|64178.8|64161.1|953
1635843600000|2021-11-02 09:00:00|64207.7|64187.7|64211.9|64191.9|64222|64204.9|64204.4|64185.6|894
1635843900000|2021-11-02 09:05:00|64213|64193|64200|64185|64218.8|64203.8|64191.7|64176.7|745
1635844200000|2021-11-02 09:10:00|64201.8|64186.8|64171.8|64156.8|64204.9|64189.9|64168.1|64153.1|658
1635844500000|2021-11-02 09:15:00|64171.7|64156.7|64174.4|64159.4|64177.1|64162.1|64162|64145.3|765
1635844800000|2021-11-02 09:20:00|64174.1|64159.1|64184.3|64169.3|64188.6|64173.6|64171.1|64156.1|724
1635845100000|2021-11-02 09:25:00|64184.2|64169.2|64178|64163|64195|64180|64177.7|64162.7|757
1635845400000|2021-11-02 09:30:00|64177.6|64162.6|64165.9|64150.9|64188.4|64173.4|64162.4|64147.4|680
1635845700000|2021-11-02 09:35:00|64165.6|64150.6|64177.3|64162.3|64179.6|64164.6|64163.8|64148.8|769
1635846000000|2021-11-02 09:40:00|64177.1|64162.1|64190.4|64175.4|64199.1|64184.1|64173|64158|799
1635846300000|2021-11-02 09:45:00|64189.8|64174.8|64170.8|64155.8|64194.9|64179.9|64169.6|64150.7|844
1635846600000|2021-11-02 09:50:00|64170.7|64155.7|64171.6|64151.6|64178|64160.8|64162|64144.7|793
1635846900000|2021-11-02 09:55:00|64168.1|64153.1|64149.2|64134.2|64170.5|64153.3|64145.2|64129.6|760
1635847200000|2021-11-02 10:00:00|64149|64134|64171.5|64151.5|64174.3|64157|64149|64134|823
1635847500000|2021-11-02 10:05:00|64168.3|64153.3|64168.8|64153.8|64174.2|64158.7|64156.7|64139.3|647
1635847800000|2021-11-02 10:10:00|64168.7|64153.7|64176.7|64161.7|64179.1|64163|64164.1|64149.1|645
1635848100000|2021-11-02 10:15:00|64176.2|64161.2|64184.1|64169.1|64187.4|64171.6|64174.4|64155.3|646
1635848400000|2021-11-02 10:20:00|64184.4|64169.4|64186.1|64171.1|64190.8|64172.7|64171.9|64156.4|686
1635848700000|2021-11-02 10:25:00|64186|64171|64186.5|64171.5|64193.6|64176.1|64178.2|64160.3|676
1635849000000|2021-11-02 10:30:00|64186.3|64171.3|64192.5|64177.5|64195.9|64180.9|64180.8|64165.4|663
1635849300000|2021-11-02 10:35:00|64192.4|64177.4|64170|64155|64192.7|64177.7|64165|64147.5|787
1635849600000|2021-11-02 10:40:00|64169.8|64154.8|64153.2|64138.2|64172.7|64157|64148.2|64130.8|792
1635849900000|2021-11-02 10:45:00|64153.3|64138.3|64142.1|64127.1|64158.2|64142.6|64130.8|64113.4|720
1635850200000|2021-11-02 10:50:00|64141.9|64126.9|64136.5|64121.5|64142.9|64127.9|64126.5|64107.5|703
1635850500000|2021-11-02 10:55:00|64137|64122|64109.4|64094.4|64137|64122|64107.3|64092.3|744
1635850800000|2021-11-02 11:00:00|64108.3|64093.3|64127.9|64112.9|64129.3|64114.3|64108.2|64093.2|738
1635851100000|2021-11-02 11:05:00|64128|64113|64143|64128|64146|64129.9|64124.8|64109.8|663
1635851400000|2021-11-02 11:10:00|64143.1|64128.1|64149.3|64134.3|64150.7|64135.7|64136.1|64121.1|551
1635851700000|2021-11-02 11:15:00|64147.8|64132.8|64174.5|64159.5|64178.9|64163|64147.5|64132.5|764
1635852000000|2021-11-02 11:20:00|64174.8|64159.8|64189.1|64174.1|64193.1|64178.1|64174.4|64159.4|782
1635852300000|2021-11-02 11:25:00|64189.4|64174.4|64167.3|64152.3|64192.6|64177.6|64164.1|64146.8|703
1635852600000|2021-11-02 11:30:00|64167.9|64152.9|64177.8|64162.8|64181.4|64165.1|64162.3|64147.3|703
1635852900000|2021-11-02 11:35:00|64177.9|64162.9|64166.2|64151.2|64180.8|64165.8|64160.8|64145.8|611
1635853200000|2021-11-02 11:40:00|64166.1|64151.1|64153|64138|64171.7|64156.7|64152.7|64137.7|671
1635853500000|2021-11-02 11:45:00|64152.9|64137.9|64143.9|64128.9|64154.6|64139.6|64142.5|64127.5|693
1635853800000|2021-11-02 11:50:00|64143.5|64128.5|64136.3|64121.3|64154.2|64139.2|64136|64121|682
1635854100000|2021-11-02 11:55:00|64136.2|64121.2|64127.1|64112.1|64137.2|64122.2|64112.3|64097.3|785
1635854400000|2021-11-02 12:00:00|64126.6|64111.6|64137.1|64122.1|64152.4|64134.1|64114.2|64099.2|898
1635854700000|2021-11-02 12:05:00|64137.3|64122.3|64131.8|64116.8|64146.2|64131.2|64128.1|64113.1|693
1635855000000|2021-11-02 12:10:00|64132.1|64117.1|64131.4|64116.4|64142|64127|64129.3|64114.3|773
1635855300000|2021-11-02 12:15:00|64131.1|64116.1|64129.9|64114.9|64139.5|64122.7|64111.7|64096.2|771
1635855600000|2021-11-02 12:20:00|64130.3|64115.3|64139.2|64124.2|64151.7|64134.9|64128.3|64111.4|779
1635855900000|2021-11-02 12:25:00|64139.1|64124.1|64137.6|64122.6|64142.8|64127.8|64130.4|64112.4|722
1635856200000|2021-11-02 12:30:00|64137.1|64122.1|64134.6|64119.6|64143.1|64126.4|64109.3|64092.7|918
1635856500000|2021-11-02 12:35:00|64134.8|64119.8|64132.9|64112.9|64159.9|64143|64125.6|64110.6|908
1635856800000|2021-11-02 12:40:00|64129.7|64114.7|64131.8|64111.8|64147.8|64132|64125.3|64107.8|797
1635857100000|2021-11-02 12:45:00|64132|64112|64122.2|64107.2|64143.9|64128.9|64120.8|64103|809
1635857400000|2021-11-02 12:50:00|64122.5|64107.5|64136.2|64121.2|64137.7|64121.7|64115|64095.9|780
1635857700000|2021-11-02 12:55:00|64135.5|64120.5|64103.8|64088.8|64141|64126|64100.3|64085.3|871
1635858000000|2021-11-02 13:00:00|64103.3|64088.3|64110.3|64095.3|64130|64115|64101.6|64086.6|824
1635858300000|2021-11-02 13:05:00|64109.9|64094.9|64117.7|64102.7|64139.3|64120.5|64109.7|64094.7|788
1635858600000|2021-11-02 13:10:00|64117.6|64102.6|64127.7|64112.7|64135.4|64117.3|64111.5|64096.5|788
1635858900000|2021-11-02 13:15:00|64126.7|64111.7|64134.9|64119.9|64149|64134|64124.3|64109.3|884
1635859200000|2021-11-02 13:20:00|64135.2|64120.2|64156.6|64141.6|64160.4|64145.4|64123.2|64108.2|750
1635859500000|2021-11-02 13:25:00|64156.4|64141.4|64162.5|64147.5|64167.4|64150.7|64144.4|64129.4|762
1635859800000|2021-11-02 13:30:00|64162.8|64147.8|64150.7|64135.7|64163.4|64148|64142.4|64127.4|884
1635860100000|2021-11-02 13:35:00|64151.1|64136.1|64168.5|64153.5|64172.5|64156.1|64148.6|64131.8|832
1635860400000|2021-11-02 13:40:00|64168.1|64153.1|64172.6|64157.6|64177.7|64162.7|64148.3|64133.3|825
1635860700000|2021-11-02 13:45:00|64172.4|64157.4|64190.4|64170.4|64190.4|64173.2|64168.3|64151.2|811
1635861000000|2021-11-02 13:50:00|64187.6|64172.6|64188.6|64173.6|64199.7|64181.3|64178.6|64162.5|815
1635861300000|2021-11-02 13:55:00|64188.2|64173.2|64192.3|64177.3|64204.6|64189.6|64176.8|64161.8|851
1635861600000|2021-11-02 14:00:00|64192.2|64177.2|64188.9|64173.9|64198.6|64183.6|64176.7|64161.7|795
1635861900000|2021-11-02 14:05:00|64189.2|64174.2|64232.7|64217.7|64235.9|64220.9|64186.5|64171.5|901
1635862200000|2021-11-02 14:10:00|64232.4|64217.4|64236.7|64221.7|64242.4|64227.4|64226.5|64211.1|898
1635862500000|2021-11-02 14:15:00|64234.7|64219.7|64238.9|64223.9|64243|64227.1|64226.8|64211.8|830
1635862800000|2021-11-02 14:20:00|64238.8|64223.8|64225.1|64210.1|64240.3|64224.3|64224.5|64207.9|771
1635863100000|2021-11-02 14:25:00|64224.6|64209.6|64221|64201|64234.7|64217.4|64199.4|64181.6|876
1635863400000|2021-11-02 14:30:00|64221.1|64206.1|64217.1|64197.1|64237.3|64221.6|64207|64189.5|862
1635863700000|2021-11-02 14:35:00|64217|64197|64176.6|64161.6|64220.9|64203.5|64172.4|64157.4|879
1635864000000|2021-11-02 14:40:00|64176.1|64161.1|64161.9|64146.9|64185.4|64169.6|64160.7|64143.1|853
1635864300000|2021-11-02 14:45:00|64161.1|64146.1|64176|64161|64186.2|64171.2|64157|64140.9|808
1635864600000|2021-11-02 14:50:00|64175.3|64160.3|64182.2|64167.2|64182.2|64167.2|64151.4|64136.4|763
1635864900000|2021-11-02 14:55:00|64181.5|64166.5|64191.8|64176.8|64210.5|64192.3|64172.2|64155.7|834
1635865200000|2021-11-02 15:00:00|64190.7|64175.7|64180.4|64165.4|64195|64180|64178|64163|823
1635865500000|2021-11-02 15:05:00|64179.4|64164.4|64185.3|64170.3|64204|64189|64174.3|64159.3|775
1635865800000|2021-11-02 15:10:00|64185.6|64170.6|64184.3|64164.3|64191.8|64176.5|64175.2|64159.4|795
1635866100000|2021-11-02 15:15:00|64183.3|64163.3|64154.6|64139.6|64185|64166.4|64151.7|64136.7|770
1635866400000|2021-11-02 15:20:00|64154.4|64139.4|64188.7|64173.7|64189.5|64174.5|64144.9|64129.9|819
1635866700000|2021-11-02 15:25:00|64188.8|64173.8|64165.7|64150.7|64189.5|64174.5|64159.5|64144.2|813
1635867000000|2021-11-02 15:30:00|64166.5|64151.5|64199.3|64184.3|64202.1|64185|64160.6|64145.6|789
1635867300000|2021-11-02 15:35:00|64199|64184|64213.3|64198.3|64227.4|64212.4|64195.8|64180.8|800
1635867600000|2021-11-02 15:40:00|64213|64198|64195.4|64180.4|64213.5|64198.5|64193.9|64178.9|781
1635867900000|2021-11-02 15:45:00|64194.8|64179.8|64202.4|64187.4|64207.6|64192.6|64191|64173.1|803
1635868200000|2021-11-02 15:50:00|64202.3|64187.3|64229.6|64214.6|64233.3|64216|64201.6|64185|868
1635868500000|2021-11-02 15:55:00|64231.8|64211.8|64250|64235|64267.1|64247.1|64226.8|64211.1|988
1635868800000|2021-11-02 16:00:00|64248.9|64233.9|64243.4|64223.4|64264.9|64248.5|64239.3|64221.3|934
1635869100000|2021-11-02 16:05:00|64242.5|64222.5|64259.2|64239.2|64259.5|64239.5|64238.9|64220.8|774
1635869400000|2021-11-02 16:10:00|64259.3|64239.3|64249.4|64229.4|64264.1|64244.1|64240|64222.6|730
1635869700000|2021-11-02 16:15:00|64249.6|64229.6|64253|64233|64258.2|64240.2|64240.5|64223.6|751
1635870000000|2021-11-02 16:20:00|64253.1|64233.1|64235.4|64220.4|64253.8|64236|64227.4|64210.5|774
1635870300000|2021-11-02 16:25:00|64235.2|64220.2|64241.5|64226.5|64245.2|64228.7|64231.6|64215.9|616
1635870600000|2021-11-02 16:30:00|64241.3|64226.3|64263.8|64243.8|64264.2|64245.2|64239.2|64222.9|674
1635870900000|2021-11-02 16:35:00|64263.6|64243.6|64265.2|64245.2|64272.8|64254.4|64253.5|64237.6|672
1635871200000|2021-11-02 16:40:00|64265.9|64245.9|64269.1|64254.1|64280.2|64260.2|64257.8|64242.5|641
1635871500000|2021-11-02 16:45:00|64269.5|64254.5|64267.4|64252.4|64273.9|64256.6|64262.1|64245.2|608
1635871800000|2021-11-02 16:50:00|64267.2|64252.2|64261.7|64241.7|64272.5|64256.8|64261.3|64241.5|651
1635872100000|2021-11-02 16:55:00|64261.9|64241.9|64261.6|64246.6|64274.2|64254.6|64255.3|64237.7|607
1635872400000|2021-11-02 17:00:00|64261.8|64246.8|64265.2|64250.2|64269.4|64250.2|64260.6|64243|572
1635872700000|2021-11-02 17:05:00|64265.4|64250.4|64256.8|64236.8|64267.7|64250.5|64254.6|64234.7|509
1635873000000|2021-11-02 17:10:00|64257|64237|64258.6|64243.6|64262.1|64244.9|64249.9|64229.9|607
1635873300000|2021-11-02 17:15:00|64258.2|64243.2|64255.7|64235.7|64264.1|64246.6|64246.9|64228.1|638
1635873600000|2021-11-02 17:20:00|64255.1|64235.1|64248.1|64228.1|64259.6|64243|64245.4|64227|536
1635873900000|2021-11-02 17:25:00|64247.6|64227.6|64243.2|64223.2|64255.2|64235.2|64235.5|64215.5|543
1635874200000|2021-11-02 17:30:00|64243.1|64223.1|64262.8|64242.8|64264.8|64245.9|64237.7|64220.1|631
1635874500000|2021-11-02 17:35:00|64262.6|64242.6|64264|64244|64269.1|64252.9|64258.9|64240.7|651
1635874800000|2021-11-02 17:40:00|64264.2|64244.2|64263.6|64243.6|64268.7|64249.8|64254.4|64237.2|533
1635875100000|2021-11-02 17:45:00|64262.7|64242.7|64263.9|64243.9|64267.3|64247.9|64260.3|64242.7|506
1635875400000|2021-11-02 17:50:00|64263.7|64243.7|64244.7|64224.7|64264.7|64247|64237.2|64219.8|556
1635875700000|2021-11-02 17:55:00|64244.8|64224.8|64237.5|64217.5|64245.3|64227.7|64228.4|64208.4|629
1635876000000|2021-11-02 18:00:00|64237.6|64217.6|64242|64222|64245.1|64227.6|64232.6|64215.2|576
1635876300000|2021-11-02 18:05:00|64241.9|64221.9|64245.5|64230.5|64248.9|64230.5|64235.6|64218.3|477
1635876600000|2021-11-02 18:10:00|64245.6|64230.6|64255.2|64240.2|64259.3|64242.8|64245|64230|565
1635876900000|2021-11-02 18:15:00|64255.3|64240.3|64259.8|64239.8|64260.5|64242.5|64253.4|64236.3|425
1635877200000|2021-11-02 18:20:00|64259.4|64239.4|64264.1|64249.1|64267.6|64252.1|64256.1|64236.2|552
1635877500000|2021-11-02 18:25:00|64264.3|64249.3|64267.5|64247.5|64271.7|64252.7|64260.5|64243.1|513
1635877800000|2021-11-02 18:30:00|64267.4|64247.4|64264.3|64244.3|64270.6|64252.2|64258.2|64238.7|527
1635878100000|2021-11-02 18:35:00|64264.2|64244.2|64238.1|64223.1|64264.6|64244.6|64237.5|64220.1|430
1635878400000|2021-11-02 18:40:00|64238.2|64223.2|64248.3|64233.3|64252.9|64235.8|64237.9|64220.8|472
1635878700000|2021-11-02 18:45:00|64248.6|64233.6|64248.2|64228.2|64254.7|64236.9|64242|64224.7|561
1635879000000|2021-11-02 18:50:00|64248.3|64228.3|64234.3|64214.3|64249.3|64230.9|64225.2|64205.6|615
1635879300000|2021-11-02 18:55:00|64234.1|64214.1|64246.7|64226.7|64246.8|64229.8|64232.3|64213.7|641
1635879600000|2021-11-02 19:00:00|64247.9|64227.9|64239.9|64224.9|64252.2|64233.3|64236.4|64220.6|596
1635879900000|2021-11-02 19:05:00|64240|64225|64232.3|64217.3|64243.5|64226.4|64232.1|64214.4|398
1635880200000|2021-11-02 19:10:00|64232.4|64217.4|64237.5|64217.5|64241.6|64224.6|64231.1|64213.7|392
1635880500000|2021-11-02 19:15:00|64237.4|64217.4|64234.9|64214.9|64238.6|64219.8|64229.3|64210.9|481
1635880800000|2021-11-02 19:20:00|64235.4|64215.4|64241.1|64221.1|64241.3|64223.7|64232.5|64214.8|381
1635881100000|2021-11-02 19:25:00|64240.8|64220.8|64243.7|64223.7|64247.8|64229.7|64238.5|64220.8|441
1635881400000|2021-11-02 19:30:00|64243.9|64223.9|64242|64222|64252.3|64233.2|64239.1|64220.7|550
1635881700000|2021-11-02 19:35:00|64239.8|64224.8|64243.7|64228.7|64245.1|64229.3|64236.3|64218.4|453
1635882000000|2021-11-02 19:40:00|64243.6|64228.6|64240.3|64225.3|64246.7|64231.1|64239.4|64223.3|406
1635882300000|2021-11-02 19:45:00|64240.4|64225.4|64245.3|64225.3|64248.4|64230.1|64240.4|64221.3|410
1635882600000|2021-11-02 19:50:00|64247.6|64227.6|64244.4|64229.4|64256.5|64238.4|64242.4|64223.9|527
1635882900000|2021-11-02 19:55:00|64244|64229|64235.6|64215.6|64254.2|64236.3|64233.5|64215.5|569
1635883200000|2021-11-02 20:00:00|64237.3|64217.3|64244.1|64224.1|64249.2|64229.2|64237.1|64217.1|393
1635883500000|2021-11-02 20:05:00|64244.2|64224.2|64250.4|64230.4|64250.4|64230.4|64243.9|64223.9|275
1635883800000|2021-11-02 20:10:00|64250.2|64230.2|64251.7|64231.7|64253|64233|64246.2|64226.2|272
1635884100000|2021-11-02 20:15:00|64251.8|64231.8|64249.7|64229.7|64253.1|64235.5|64249.2|64229.2|220
1635884400000|2021-11-02 20:20:00|64249.9|64229.9|64246.5|64226.5|64250|64230.4|64245.4|64226|245
1635884700000|2021-11-02 20:25:00|64246.4|64226.4|64243.2|64223.2|64247.1|64229.1|64243.1|64223.1|209
1635885000000|2021-11-02 20:30:00|64242.5|64222.5|64243.5|64223.5|64243.7|64223.7|64239.8|64219.8|247
1635885300000|2021-11-02 20:35:00|64243.3|64223.3|64254.7|64234.7|64255|64235|64242.4|64222.4|223
1635885600000|2021-11-02 20:40:00|64254.5|64234.5|64253.3|64233.3|64259.7|64239.7|64251.5|64231.5|359
1635885900000|2021-11-02 20:45:00|64253.7|64233.7|64255.9|64235.9|64256.7|64236.7|64248.8|64228.8|285
1635886200000|2021-11-02 20:50:00|64255.7|64235.7|64258.2|64238.2|64260.2|64240.2|64252.8|64232.8|303
1635886500000|2021-11-02 20:55:00|64257.7|64237.7|64258.9|64238.9|64260.1|64239.7|64251.6|64230.6|280
1635886800000|2021-11-02 21:00:00|64260|64240|64247.3|64204.3|64281.7|64241.6|64243.9|64200.7|80
1635887100000|2021-11-02 21:05:00|64248.2|64203.2|64279.7|64205.9|64282.1|64212.9|64242.9|64199.8|123
1635887400000|2021-11-02 21:10:00|64281.9|64204.5|64279.7|64208.4|64293.8|64211.5|64267.3|64175.3|149
1635887700000|2021-11-02 21:15:00|64274.4|64182.4|64279.3|64187.3|64291|64209.4|64265.4|64182.4|134
1635888000000|2021-11-02 21:20:00|64281.7|64189.7|64274.6|64206|64285.5|64216.8|64259.8|64184.8|175
1635888300000|2021-11-02 21:25:00|64275.9|64204.3|64280.7|64203|64285.9|64217.2|64268.7|64185|141
1635888600000|2021-11-02 21:30:00|64277.4|64207.9|64266|64195.7|64286.1|64214.8|64261.7|64179.5|228
1635888900000|2021-11-02 21:35:00|64265|64205.8|64268.6|64200.2|64272.5|64219|64253.1|64177.2|191
1635889200000|2021-11-02 21:40:00|64267.8|64204.3|64263.9|64208.7|64270.3|64218.4|64257.1|64189.1|192
1635889500000|2021-11-02 21:45:00|64259.9|64212|64259.5|64203.9|64275.3|64218.3|64250.1|64179|199
1635889800000|2021-11-02 21:50:00|64256.4|64198.3|64260.5|64223.3|64268.1|64224.4|64248.6|64193.5|278
1635890100000|2021-11-02 21:55:00|64259.2|64224.4|64260.4|64238.5|64266.9|64238.9|64251.8|64215.9|142
1635890400000|2021-11-02 22:00:00|64261|64241|64242.3|64222.3|64265.5|64241|64242.3|64222.3|416
1635890700000|2021-11-02 22:05:00|64243.8|64223.8|64247.8|64227.8|64250.5|64230.5|64239|64219|385
1635891000000|2021-11-02 22:10:00|64247.7|64227.7|64244.4|64224.4|64250.2|64230.2|64243.8|64223.8|141
1635891300000|2021-11-02 22:15:00|64244.9|64224.9|64246.1|64226.1|64249.1|64229.1|64242.8|64222.8|174
1635891600000|2021-11-02 22:20:00|64247.9|64227.9|64244.7|64224.7|64250.3|64230.3|64242.6|64222.6|147
1635891900000|2021-11-02 22:25:00|64245.8|64225.8|64244.4|64224.4|64247.1|64227.1|64243.1|64223.1|173
1635892200000|2021-11-02 22:30:00|64242.9|64222.9|64254.6|64234.6|64254.9|64234.9|64242.9|64222.9|201
1635892500000|2021-11-02 22:35:00|64253.9|64233.9|64257.4|64237.4|64257.6|64237.6|64253.2|64233.2|192
1635892800000|2021-11-02 22:40:00|64257.6|64237.6|64256.6|64236.6|64258.8|64238.8|64256.1|64236.1|168
1635893100000|2021-11-02 22:45:00|64256.8|64236.8|64262.1|64242.1|64262.7|64242.7|64256.4|64236.4|163
1635893400000|2021-11-02 22:50:00|64262.2|64242.2|64262.3|64242.3|64263.8|64243.8|64259|64239|167
1635893700000|2021-11-02 22:55:00|64262.6|64242.6|64259.4|64239.4|64263.9|64243.9|64258.5|64238.5|225
1635894000000|2021-11-02 23:00:00|64259.6|64239.6|64256.7|64236.7|64259.6|64239.6|64255.3|64235.3|222
1635894300000|2021-11-02 23:05:00|64257.3|64237.3|64261.9|64241.9|64262.8|64242.8|64255.6|64235.6|197
1635894600000|2021-11-02 23:10:00|64262.4|64242.4|64264.4|64244.4|64266.1|64246.1|64258.4|64238.4|288
1635894900000|2021-11-02 23:15:00|64263.8|64243.8|64265.6|64245.6|64266.4|64246.4|64262|64242|189
1635895200000|2021-11-02 23:20:00|64265.9|64245.9|64264.8|64244.8|64266.6|64246.6|64260.4|64240.4|176
1635895500000|2021-11-02 23:25:00|64264.4|64244.4|64271.2|64251.2|64271.7|64251.7|64264.4|64244.4|216
1635895800000|2021-11-02 23:30:00|64271|64251|64273.7|64253.7|64274.7|64254.7|64270.1|64250.1|211
1635896100000|2021-11-02 23:35:00|64273.9|64253.9|64266.9|64246.9|64274.8|64254.8|64266.6|64246.6|300
1635896400000|2021-11-02 23:40:00|64267.2|64247.2|64265.2|64245.2|64267.9|64247.9|64264|64244|282
1635896700000|2021-11-02 23:45:00|64265.1|64245.1|64265.1|64245.1|64267.2|64247.2|64261.3|64241.3|186
1635897000000|2021-11-02 23:50:00|64264.8|64244.8|64257.8|64237.8|64264.8|64244.8|64256.4|64236.4|237
1635897300000|2021-11-02 23:55:00|64257.9|64237.9|64259.2|64239.2|64260.1|64240.1|64255|64235|223
1635897600000|2021-11-03 00:00:00|64258.5|64238.5|64263.8|64243.8|64265|64247.3|64256.6|64236.6|330
1635897900000|2021-11-03 00:05:00|64263.4|64243.4|64261.7|64241.7|64264.6|64244.6|64258|64238|241
1635898200000|2021-11-03 00:10:00|64261.6|64241.6|64265.9|64245.9|64267.1|64247.1|64259.2|64239.2|264
1635898500000|2021-11-03 00:15:00|64266.7|64246.7|64264|64244|64268|64250.6|64263.7|64243.7|280
1635898800000|2021-11-03 00:20:00|64263.8|64243.8|64268.1|64248.1|64268.4|64249.5|64258.3|64238.3|286
1635899100000|2021-11-03 00:25:00|64268|64248|64275.8|64255.8|64281.7|64261.8|64267.9|64247.9|386
1635899400000|2021-11-03 00:30:00|64275.7|64255.7|64276.9|64256.9|64281.5|64264.7|64274.3|64254.3|363
1635899700000|2021-11-03 00:35:00|64276.2|64256.2|64275.2|64255.2|64276.5|64258.7|64270.1|64250.1|318
1635900000000|2021-11-03 00:40:00|64275.8|64255.8|64271.9|64251.9|64276.6|64256.6|64269.8|64249.8|358
1635900300000|2021-11-03 00:45:00|64272|64252|64262.9|64242.9|64272|64252|64260.2|64240.2|288
1635900600000|2021-11-03 00:50:00|64261.9|64241.9|64266.4|64246.4|64267.8|64249.7|64261|64241.9|319
1635900900000|2021-11-03 00:55:00|64266.6|64246.6|64254.9|64234.9|64266.7|64246.7|64254.1|64234.1|351
1635901200000|2021-11-03 01:00:00|64254.6|64234.6|64249.1|64229.1|64256.4|64237.9|64246.1|64226.1|500
1635901500000|2021-11-03 01:05:00|64249.4|64229.4|64250.3|64230.3|64255.2|64235.2|64246.9|64227.2|409
1635901800000|2021-11-03 01:10:00|64250.4|64230.4|64249.6|64229.6|64252.6|64232.6|64244.2|64225.3|346
1635902100000|2021-11-03 01:15:00|64249.7|64229.7|64248.2|64228.2|64252.7|64232.7|64245|64225|327
1635902400000|2021-11-03 01:20:00|64248.8|64228.8|64257.7|64237.7|64258.7|64238.7|64248.5|64228.5|316
1635902700000|2021-11-03 01:25:00|64257.4|64237.4|64259.1|64239.1|64269.3|64251.5|64256|64237.1|386
1635903000000|2021-11-03 01:30:00|64259.2|64239.2|64257|64237|64260.6|64240.6|64253.3|64234|318
1635903300000|2021-11-03 01:35:00|64256.6|64236.6|64245.6|64225.6|64257|64239.1|64242.7|64224.8|386
1635903600000|2021-11-03 01:40:00|64245.5|64225.5|64240.7|64220.7|64247.7|64228.4|64236.7|64218.1|392
1635903900000|2021-11-03 01:45:00|64240.8|64220.8|64246.7|64231.7|64250.3|64232.9|64232.9|64214.9|407
1635904200000|2021-11-03 01:50:00|64247.7|64227.7|64245|64230|64255.7|64238.4|64244.8|64226.5|392
1635904500000|2021-11-03 01:55:00|64245.1|64230.1|64239.5|64219.5|64250.5|64233.2|64234.5|64215.7|387
1635904800000|2021-11-03 02:00:00|64239.1|64219.1|64248.1|64228.1|64251.6|64234.1|64238.5|64219.1|420
1635905100000|2021-11-03 02:05:00|64247.9|64227.9|64247.5|64227.5|64250.5|64233.7|64241.7|64222.5|400
1635905400000|2021-11-03 02:10:00|64247.2|64227.2|64246.9|64226.9|64250.3|64232.7|64240.9|64222.5|396
1635905700000|2021-11-03 02:15:00|64246.8|64226.8|64247.6|64227.6|64252.7|64232.7|64243.2|64223.2|331
1635906000000|2021-11-03 02:20:00|64247.9|64227.9|64243.2|64223.2|64247.9|64230|64240|64220.4|301
1635906300000|2021-11-03 02:25:00|64243.3|64223.3|64245.1|64230.1|64249.8|64231.9|64242.6|64222.6|332
1635906600000|2021-11-03 02:30:00|64245.3|64230.3|64249.8|64229.8|64253.5|64235.9|64245.1|64226.6|334
1635906900000|2021-11-03 02:35:00|64249.9|64229.9|64249|64229|64251|64232.2|64245.2|64225.3|319
1635907200000|2021-11-03 02:40:00|64249.7|64229.7|64253.9|64233.9|64254.2|64236.8|64247.6|64228.3|390
1635907500000|2021-11-03 02:45:00|64253.8|64233.8|64249.5|64229.5|64254.5|64237.4|64244.9|64224.9|423
1635907800000|2021-11-03 02:50:00|64249.6|64229.6|64231.5|64211.5|64250.2|64232.1|64231.5|64211.5|454
1635908100000|2021-11-03 02:55:00|64231.4|64211.4|64231.2|64211.2|64232.1|64214.9|64211.6|64191.6|609
1635908400000|2021-11-03 03:00:00|64231.4|64211.4|64237.5|64217.5|64237.5|64217.5|64228.2|64209.6|423
1635908700000|2021-11-03 03:05:00|64237.4|64217.4|64235.4|64215.4|64239.2|64219.2|64228|64209.2|386
1635909000000|2021-11-03 03:10:00|64235.5|64215.5|64230.4|64210.4|64237.3|64219|64229.6|64209.6|302
1635909300000|2021-11-03 03:15:00|64229.9|64209.9|64232.7|64212.7|64234|64215|64227.4|64207.4|379
1635909600000|2021-11-03 03:20:00|64232.6|64212.6|64232.8|64217.8|64235.5|64217.8|64228.6|64209.7|352
1635909900000|2021-11-03 03:25:00|64232.4|64217.4|64233.7|64213.7|64236.7|64219.9|64225.2|64205.2|411
1635910200000|2021-11-03 03:30:00|64234|64214|64232.4|64212.4|64236.9|64219.7|64229.8|64209.8|289
1635910500000|2021-11-03 03:35:00|64231.6|64211.6|64236.4|64216.4|64241.7|64223.4|64231.6|64211.6|326
1635910800000|2021-11-03 03:40:00|64236.5|64216.5|64234|64214|64238.3|64220.2|64230.9|64210.9|283
1635911100000|2021-11-03 03:45:00|64234.1|64214.1|64238.9|64218.9|64239.9|64221|64230.7|64211.4|260
1635911400000|2021-11-03 03:50:00|64238.7|64218.7|64238.8|64218.8|64239.8|64219.8|64236.5|64216.5|204
1635911700000|2021-11-03 03:55:00|64238.3|64218.3|64237|64217|64243.2|64225.7|64235.2|64215.9|358
1635912000000|2021-11-03 04:00:00|64237.3|64217.3|64239.7|64219.7|64245.4|64226.2|64235.1|64215.1|328
1635912300000|2021-11-03 04:05:00|64239.2|64219.2|64245.3|64225.3|64246.3|64229|64234.9|64214.9|297
1635912600000|2021-11-03 04:10:00|64245.4|64225.4|64250.5|64230.5|64250.7|64230.7|64242.9|64223.2|317
1635912900000|2021-11-03 04:15:00|64250.6|64230.6|64251.1|64231.1|64252.1|64234.7|64241.4|64221.4|308
1635913200000|2021-11-03 04:20:00|64251.2|64231.2|64241|64221|64251.7|64232.1|64238.4|64219.6|332
1635913500000|2021-11-03 04:25:00|64241.6|64221.6|64239.2|64219.2|64242.9|64225.8|64237.5|64217.5|289
1635913800000|2021-11-03 04:30:00|64239.8|64219.8|64237.4|64217.4|64240.6|64220.6|64234.5|64214.5|301
1635914100000|2021-11-03 04:35:00|64237.7|64217.7|64241.3|64221.3|64241.5|64221.5|64235.6|64215.6|240
1635914400000|2021-11-03 04:40:00|64241.4|64221.4|64241.4|64221.4|64244.9|64224.9|64239.7|64219.7|268
1635914700000|2021-11-03 04:45:00|64241.5|64221.5|64241.8|64221.8|64242.3|64222.3|64239.9|64219.9|219
1635915000000|2021-11-03 04:50:00|64241.6|64221.6|64244.8|64224.8|64247.6|64227.6|64240.8|64220.8|212
1635915300000|2021-11-03 04:55:00|64245.1|64225.1|64234.1|64214.1|64245.1|64225.1|64232.2|64212.2|337
1635915600000|2021-11-03 05:00:00|64234.3|64214.3|64237|64217|64241.1|64222|64232.9|64212.9|326
1635915900000|2021-11-03 05:05:00|64237.2|64217.2|64237.7|64217.7|64237.7|64217.7|64230.6|64210.6|254
1635916200000|2021-11-03 05:10:00|64237.3|64217.3|64237.5|64217.5|64241.2|64223.8|64236.6|64216.6|222
1635916500000|2021-11-03 05:15:00|64237.1|64217.1|64232.3|64212.3|64238.4|64220.8|64231.8|64211.8|299
1635916800000|2021-11-03 05:20:00|64231.4|64211.4|64236.5|64216.5|64238.1|64220.2|64230.7|64211.4|266
1635917100000|2021-11-03 05:25:00|64236.6|64216.6|64231.1|64211.1|64237.4|64219.2|64228.6|64208.6|312
1635917400000|2021-11-03 05:30:00|64231.2|64211.2|64234.5|64214.5|64236.2|64219.2|64227.6|64207.6|338
1635917700000|2021-11-03 05:35:00|64234.3|64214.3|64244.8|64224.8|64245.8|64227.2|64233.1|64214.2|310
1635918000000|2021-11-03 05:40:00|64245.3|64225.3|64243.8|64223.8|64245.5|64225.5|64241.8|64221.8|255
1635918300000|2021-11-03 05:45:00|64243.2|64223.2|64248|64228|64248.5|64228.5|64241|64222.1|269
1635918600000|2021-11-03 05:50:00|64248.1|64228.1|64244.7|64224.7|64249.8|64229.8|64241.6|64222.5|289
1635918900000|2021-11-03 05:55:00|64244.4|64224.4|64223.1|64203.1|64244.4|64227.7|64221.1|64201.1|468
1635919200000|2021-11-03 06:00:00|64222.8|64202.8|64230|64210|64231.7|64211.7|64220.4|64200.4|455
1635919500000|2021-11-03 06:05:00|64229.9|64209.9|64235.8|64215.8|64235.9|64218.5|64227.2|64208.5|371
1635919800000|2021-11-03 06:10:00|64235.6|64215.6|64242.4|64222.4|64243.9|64225.8|64235.5|64215.5|404
1635920100000|2021-11-03 06:15:00|64242.7|64222.7|64240.6|64220.6|64249.5|64230.8|64236.7|64218.9|430
1635920400000|2021-11-03 06:20:00|64241|64221|64229.6|64209.6|64241.5|64222.7|64229.1|64209.4|339
1635920700000|2021-11-03 06:25:00|64229.7|64209.7|64231.1|64211.1|64231.8|64211.8|64219.2|64201|409
1635921000000|2021-11-03 06:30:00|64231.4|64211.4|64234.6|64214.6|64239.6|64222.3|64230.8|64210.8|317
1635921300000|2021-11-03 06:35:00|64235|64215|64241.2|64221.2|64241.8|64224.9|64234.7|64214.7|349
1635921600000|2021-11-03 06:40:00|64241|64221|64239.9|64219.9|64246.5|64229|64235.6|64215.6|418
1635921900000|2021-11-03 06:45:00|64239.8|64219.8|64237.6|64222.6|64244.5|64227|64237.1|64218.5|326
1635922200000|2021-11-03 06:50:00|64237.5|64222.5|64236.1|64216.1|64242.9|64224.7|64232.9|64213.1|375
1635922500000|2021-11-03 06:55:00|64235.8|64215.8|64240.2|64220.2|64242.1|64224.6|64230.6|64210.6|415
1635922800000|2021-11-03 07:00:00|64240.9|64220.9|64231|64216|64258|64240.3|64229.5|64211.7|750
1635923100000|2021-11-03 07:05:00|64234.2|64214.2|64230.8|64215.8|64239.3|64221.8|64225.3|64207.2|616
1635923400000|2021-11-03 07:10:00|64230.2|64215.2|64226.9|64206.9|64231.4|64215.2|64219.1|64200.9|565
1635923700000|2021-11-03 07:15:00|64227.5|64207.5|64223.5|64203.5|64228.7|64211.5|64210.7|64193.3|674
1635924000000|2021-11-03 07:20:00|64223.3|64203.3|64219.9|64204.9|64232.8|64215.8|64218.2|64200.6|661
1635924300000|2021-11-03 07:25:00|64220.5|64205.5|64223.4|64208.4|64229.7|64212.7|64213.8|64196.4|642
1635924600000|2021-11-03 07:30:00|64223.7|64208.7|64238.1|64223.1|64238.6|64223.6|64222.8|64207.8|646
1635924900000|2021-11-03 07:35:00|64238.4|64223.4|64247.7|64227.7|64248.6|64231.6|64232.7|64217.7|671
1635925200000|2021-11-03 07:40:00|64247.9|64227.9|64249.4|64234.4|64254.8|64237.4|64243.3|64226.3|602
1635925500000|2021-11-03 07:45:00|64249.9|64234.9|64246.6|64226.6|64254.1|64237.7|64242.6|64225.4|549
1635925800000|2021-11-03 07:50:00|64246.4|64226.4|64260.2|64245.2|64260.6|64245.6|64241.1|64224.7|644
1635926100000|2021-11-03 07:55:00|64262.2|64242.2|64248.4|64233.4|64263.3|64246.8|64248.3|64230.8|688
1635926400000|2021-11-03 08:00:00|64248.2|64233.2|64251.2|64231.2|64264.6|64247.8|64240.9|64225.9|799
1635926700000|2021-11-03 08:05:00|64251.8|64231.8|64232.3|64217.3|64260.7|64242.7|64231.2|64216.2|746
1635927000000|2021-11-03 08:10:00|64231.5|64216.5|64233.7|64213.7|64245.2|64228.3|64231.4|64212.9|753
1635927300000|2021-11-03 08:15:00|64234|64214|64205.1|64190.1|64234.1|64214.1|64202.6|64185.2|793
1635927600000|2021-11-03 08:20:00|64204.8|64189.8|64218.4|64203.4|64224|64208.9|64204.8|64189.8|680
1635927900000|2021-11-03 08:25:00|64218|64203|64209.9|64194.9|64223.5|64208.5|64208.3|64190.5|680
1635928200000|2021-11-03 08:30:00|64209.3|64194.3|64212.9|64197.9|64223.4|64208.4|64206.8|64190.3|686
1635928500000|2021-11-03 08:35:00|64213.8|64198.8|64217.4|64202.4|64227.6|64211.3|64212.5|64195.1|631
1635928800000|2021-11-03 08:40:00|64217.1|64202.1|64216.5|64196.5|64225|64207.7|64213.7|64196.1|589
1635929100000|2021-11-03 08:45:00|64217.2|64197.2|64223.4|64203.4|64233.6|64215.6|64212.9|64195.6|663
1635929400000|2021-11-03 08:50:00|64223.2|64203.2|64228.5|64208.5|64243.3|64225.7|64219.3|64202.4|734
1635929700000|2021-11-03 08:55:00|64228.1|64208.1|64222.7|64202.7|64239.5|64221.7|64216.6|64196.9|782
1635930000000|2021-11-03 09:00:00|64222.2|64202.2|64216.4|64196.4|64227.3|64208.9|64209.6|64189.6|670
1635930300000|2021-11-03 09:05:00|64216.3|64196.3|64218.3|64203.3|64222.6|64204.6|64208|64189.3|570
1635930600000|2021-11-03 09:10:00|64218.2|64203.2|64224.4|64204.4|64224.9|64207.2|64209.6|64192.2|606
1635930900000|2021-11-03 09:15:00|64223.9|64203.9|64213.2|64198.2|64223.9|64205.6|64210|64191.8|628
1635931200000|2021-11-03 09:20:00|64212.8|64197.8|64198.2|64178.2|64218.5|64200.4|64191.4|64173|611
1635931500000|2021-11-03 09:25:00|64197.9|64177.9|64191.5|64176.5|64198.4|64179.1|64184.1|64167.1|655
1635931800000|2021-11-03 09:30:00|64191.6|64176.6|64185.6|64165.6|64192|64177|64179.4|64161.5|667
1635932100000|2021-11-03 09:35:00|64186.5|64166.5|64158|64138|64191.7|64174|64153.5|64134.7|767
1635932400000|2021-11-03 09:40:00|64157.9|64137.9|64185.3|64165.3|64190.5|64175.5|64155|64136.8|790
1635932700000|2021-11-03 09:45:00|64185.1|64165.1|64186|64171|64197.9|64179.4|64179.9|64163.1|713
1635933000000|2021-11-03 09:50:00|64186.1|64171.1|64202.6|64182.6|64202.6|64184.6|64180.3|64163.6|573
1635933300000|2021-11-03 09:55:00|64201.3|64181.3|64182.1|64167.1|64204.2|64187.7|64180.5|64163.3|601
1635933600000|2021-11-03 10:00:00|64182|64167|64228.7|64208.7|64248.5|64228.5|64181.2|64166.2|911
1635933900000|2021-11-03 10:05:00|64228.3|64208.3|64244.3|64224.3|64253.7|64235.6|64219.3|64201.9|878
1635934200000|2021-11-03 10:10:00|64244.8|64224.8|64233.2|64213.2|64250.2|64232.9|64231.6|64213|746
1635934500000|2021-11-03 10:15:00|64233.5|64213.5|64247.8|64227.8|64260|64241.7|64232.8|64212.8|807
1635934800000|2021-11-03 10:20:00|64247.7|64227.7|64263.4|64171.4|64373.4|64281.4|64065.5|63973.5|629
1635935100000|2021-11-03 10:25:00|64263.5|64171.5|64208.9|64193.9|64265.5|64208.1|64208.8|64162.6|705
1635935400000|2021-11-03 10:30:00|64209.1|64194.1|64215.8|64200.8|64220.9|64203|64204.8|64189.3|555
1635935700000|2021-11-03 10:35:00|64216|64201|64204|64189|64224|64204.8|64203.3|64186.5|665
1635936000000|2021-11-03 10:40:00|64204.2|64189.2|64193.6|64173.6|64209.4|64192.1|64188.7|64172|686
1635936300000|2021-11-03 10:45:00|64192.3|64172.3|64199.7|64179.7|64207.4|64189|64188.4|64169.8|761
1635936600000|2021-11-03 10:50:00|64199.8|64179.8|64184|64164|64203.9|64185.2|64179.7|64161.8|604
1635936900000|2021-11-03 10:55:00|64183.9|64163.9|64193.1|64173.1|64198.7|64178.7|64178.2|64162.5|680
1635937200000|2021-11-03 11:00:00|64194.2|64174.2|64207.1|64192.1|64212.2|64194.6|64192.5|64174.2|672
1635937500000|2021-11-03 11:05:00|64206.9|64191.9|64207.7|64187.7|64218.6|64199.5|64202.4|64184.7|600
1635937800000|2021-11-03 11:10:00|64207.5|64187.5|64220.6|64200.6|64225.3|64207.5|64205.8|64186.9|615
1635938100000|2021-11-03 11:15:00|64220.9|64200.9|64230.9|64210.9|64231.8|64214.2|64211|64194.1|651
1635938400000|2021-11-03 11:20:00|64231|64211|64220.6|64200.6|64231|64213.5|64219.1|64200.3|530
1635938700000|2021-11-03 11:25:00|64220.7|64200.7|64197.2|64177.2|64221.1|64201.1|64188.2|64169.6|652
1635939000000|2021-11-03 11:30:00|64197.6|64177.6|64181.3|64161.3|64199.5|64182|64177.3|64158.3|683
1635939300000|2021-11-03 11:35:00|64181.4|64161.4|64179.4|64164.4|64185.4|64165.4|64172.6|64154.9|520
1635939600000|2021-11-03 11:40:00|64179.1|64164.1|64183.1|64168.1|64185.6|64168.3|64175.8|64158.5|552
1635939900000|2021-11-03 11:45:00|64183.6|64168.6|64181.6|64161.6|64199.5|64181.6|64178.4|64158.5|651
1635940200000|2021-11-03 11:50:00|64182.1|64162.1|64208|64188|64208|64189.8|64180.8|64160.8|667
1635940500000|2021-11-03 11:55:00|64208.7|64188.7|64206.4|64186.4|64209.7|64191.6|64201.2|64182.9|674
1635940800000|2021-11-03 12:00:00|64205.8|64185.8|64214.1|64199.1|64224.5|64205.9|64197.1|64179|781
1635941100000|2021-11-03 12:05:00|64214.4|64199.4|64201.9|64181.9|64214.7|64199.7|64193.2|64175.6|692
1635941400000|2021-11-03 12:10:00|64201.3|64181.3|64209.8|64189.8|64219.8|64200.2|64200.5|64181.3|686
1635941700000|2021-11-03 12:15:00|64210.3|64190.3|64235.1|64215.1|64242.2|64223.7|64209.2|64189.2|909
1635942000000|2021-11-03 12:20:00|64235.4|64215.4|64231.3|64211.3|64254.9|64235|64222.3|64203.3|911
1635942300000|2021-11-03 12:25:00|64232|64212|64215.9|64200.9|64237.1|64219.5|64215.9|64198.5|774
1635942600000|2021-11-03 12:30:00|64214.9|64199.9|64216.2|64201.2|64221.2|64205.4|64203.8|64185.5|877
1635942900000|2021-11-03 12:35:00|64216.1|64201.1|64191.3|64176.3|64223.7|64206.9|64186|64168.4|805
1635943200000|2021-11-03 12:40:00|64190.5|64175.5|64210.8|64190.8|64213.8|64196.6|64190.5|64175.4|835
1635943500000|2021-11-03 12:45:00|64211.4|64191.4|64217.9|64197.9|64223.1|64205.5|64199.2|64181.9|822
1635943800000|2021-11-03 12:50:00|64217.8|64197.8|64214.9|64194.9|64234.9|64215.2|64209.7|64192.3|810
1635944100000|2021-11-03 12:55:00|64211|64196|64220.5|64200.5|64224.2|64204.2|64196.4|64178.1|920
1635944400000|2021-11-03 13:00:00|64221.1|64201.1|64235.7|64215.7|64244|64226.5|64219.2|64201.1|851
1635944700000|2021-11-03 13:05:00|64234.9|64214.9|64227.3|64207.3|64237.5|64219.4|64224.6|64204.6|822
1635945000000|2021-11-03 13:10:00|64228|64208|64253.4|64233.4|64261.2|64243|64224.1|64204.1|879
1635945300000|2021-11-03 13:15:00|64253.9|64233.9|64276.5|64256.5|64280.2|64263.5|64253.9|64233.9|876
1635945600000|2021-11-03 13:20:00|64276.8|64256.8|64288.3|64268.3|64290.1|64272.3|64275.6|64255.6|857
1635945900000|2021-11-03 13:25:00|64288.4|64268.4|64286.3|64266.3|64305|64285.9|64280.4|64260.4|903
1635946200000|2021-11-03 13:30:00|64286.7|64266.7|64280.3|64260.3|64291.2|64271.8|64273.6|64253.6|850
1635946500000|2021-11-03 13:35:00|64279.6|64264.6|64292.6|64272.6|64305.9|64289.3|64274.7|64254.7|932
1635946800000|2021-11-03 13:40:00|64292.7|64272.7|64268.8|64248.8|64295.4|64277.6|64265.9|64246.8|845
1635947100000|2021-11-03 13:45:00|64268.7|64248.7|64284.1|64264.1|64289.2|64271.1|64265.2|64247|816
1635947400000|2021-11-03 13:50:00|64283.4|64263.4|64284.3|64264.3|64298.4|64278.4|64277.6|64258.4|883
1635947700000|2021-11-03 13:55:00|64285|64265|64287.9|64267.9|64290.9|64271.5|64275.1|64256.2|871
1635948000000|2021-11-03 14:00:00|64309|64289|64307.1|64287.1|64320.9|64300.9|64275.6|64255.6|1069
1635948300000|2021-11-03 14:05:00|64307.2|64287.2|64327.8|64307.8|64332.8|64315.5|64297.2|64277.2|999
1635948600000|2021-11-03 14:10:00|64328.3|64308.3|64327.1|64307.1|64335.3|64317.2|64315.7|64295.7|981
1635948900000|2021-11-03 14:15:00|64326|64306|64322.4|64302.4|64334.3|64315|64307.4|64289.4|965
1635949200000|2021-11-03 14:20:00|64322.3|64302.3|64307.6|64287.6|64330.7|64310.7|64307.6|64287.6|938
1635949500000|2021-11-03 14:25:00|64307.2|64287.2|64288.1|64268.1|64307.7|64288.3|64285.3|64266.8|879
1635949800000|2021-11-03 14:30:00|64288.3|64268.3|64251.9|64231.9|64292.9|64272.9|64251.7|64231.7|898
1635950100000|2021-11-03 14:35:00|64252|64232|64252.7|64237.7|64254|64238.2|64240|64220.6|911
1635950400000|2021-11-03 14:40:00|64252.8|64237.8|64256.4|64236.4|64259.3|64239.3|64244.4|64224.4|789
1635950700000|2021-11-03 14:45:00|64256.6|64236.6|64258.1|64238.1|64261.1|64241.1|64246.7|64226.7|828
1635951000000|2021-11-03 14:50:00|64258.2|64238.2|64252.4|64232.4|64267|64247|64247.9|64230.2|841
1635951300000|2021-11-03 14:55:00|64252.1|64232.1|64242.5|64222.5|64256.2|64236.2|64231.2|64211.2|820
1635951600000|2021-11-03 15:00:00|64242.4|64222.4|64265.4|64245.4|64268.5|64248.5|64237.2|64217.2|796
1635951900000|2021-11-03 15:05:00|64266.2|64246.2|64245.6|64225.6|64267.8|64247.8|64233.5|64213.5|796
1635952200000|2021-11-03 15:10:00|64246.7|64226.7|64263.4|64243.4|64263.4|64243.4|64234|64214.3|675
1635952500000|2021-11-03 15:15:00|64262|64242|64248.1|64228.1|64263.7|64245.3|64247.2|64227.2|719
1635952800000|2021-11-03 15:20:00|64248.3|64228.3|64237.8|64217.8|64249|64229|64231.8|64212|802
1635953100000|2021-11-03 15:25:00|64238.1|64218.1|64213.8|64193.8|64243.7|64225.9|64207.3|64187.3|731
1635953400000|2021-11-03 15:30:00|64212.8|64192.8|64223.4|64203.4|64223.4|64203.4|64199.7|64179.7|893
1635953700000|2021-11-03 15:35:00|64222.6|64202.6|64227|64212|64237.3|64220.2|64218.5|64199.2|757
1635954000000|2021-11-03 15:40:00|64227.3|64212.3|64243.4|64228.4|64249.2|64232.3|64226.7|64210.1|730
1635954300000|2021-11-03 15:45:00|64243.1|64228.1|64235.9|64215.9|64246.1|64231.1|64211.3|64195.5|777
1635954600000|2021-11-03 15:50:00|64235.6|64215.6|64217.3|64197.3|64245.7|64228|64211.6|64194.4|857
1635954900000|2021-11-03 15:55:00|64216.9|64196.9|64203.5|64188.5|64228.2|64211.3|64201.9|64181.9|854
1635955200000|2021-11-03 16:00:00|64204.5|64189.5|64234|64214|64234.7|64214.7|64204.5|64187.7|791
1635955500000|2021-11-03 16:05:00|64234.1|64214.1|64223.1|64208.1|64243.5|64225.5|64220.7|64202.7|700
1635955800000|2021-11-03 16:10:00|64222.9|64207.9|64229|64214|64237.1|64217.1|64219.5|64202.3|614
1635956100000|2021-11-03 16:15:00|64229.4|64214.4|64227.9|64207.9|64235.5|64215.7|64220.6|64202.5|682
1635956400000|2021-11-03 16:20:00|64227.8|64207.8|64229.3|64209.3|64230.2|64211.8|64213.5|64198.5|710
1635956700000|2021-11-03 16:25:00|64225.3|64205.3|64199.2|64179.2|64228.6|64210.3|64199.2|64179.2|657
1635957000000|2021-11-03 16:30:00|64200.2|64180.2|64229.5|64214.5|64231.7|64214.9|64200.2|64180.2|691
1635957300000|2021-11-03 16:35:00|64229.7|64214.7|64229.8|64214.8|64230.1|64215.1|64220.7|64203.2|589
1635957600000|2021-11-03 16:40:00|64229.4|64214.4|64236.6|64221.6|64241.4|64224.5|64227.5|64210.7|585
1635957900000|2021-11-03 16:45:00|64236.5|64221.5|64233.9|64213.9|64247.2|64227.2|64230.7|64210.7|623
1635958200000|2021-11-03 16:50:00|64234.1|64214.1|64229|64209|64241.1|64221.1|64225.9|64205.9|637
1635958500000|2021-11-03 16:55:00|64229.1|64209.1|64218|64198|64229.3|64209.3|64212.5|64196|600
1635958800000|2021-11-03 17:00:00|64218.1|64198.1|64227.2|64207.2|64228.1|64208.1|64205.1|64186.3|657
1635959100000|2021-11-03 17:05:00|64227|64207|64230.2|64210.2|64237.4|64219.1|64226.4|64206.4|489
1635959400000|2021-11-03 17:10:00|64230.1|64210.1|64218.2|64198.2|64232.9|64213|64217.3|64197.3|562
1635959700000|2021-11-03 17:15:00|64218|64198|64226.4|64206.4|64233.1|64213.1|64217.9|64197.9|550
1635960000000|2021-11-03 17:20:00|64226.5|64206.5|64229.9|64209.9|64231.9|64211.9|64220.1|64200.1|546
1635960300000|2021-11-03 17:25:00|64230.1|64210.1|64232.5|64217.5|64238.9|64219|64226.4|64208.6|543
1635960600000|2021-11-03 17:30:00|64232.4|64217.4|64235.3|64215.3|64239.8|64219.8|64230.6|64210.6|592
1635960900000|2021-11-03 17:35:00|64235.4|64215.4|64241.4|64221.4|64242|64222|64232.3|64212.3|514
1635961200000|2021-11-03 17:40:00|64241.2|64221.2|64228.1|64208.1|64244.7|64224.7|64227.4|64207.4|537
1635961500000|2021-11-03 17:45:00|64228|64208|64228.7|64208.7|64234.5|64214.5|64226.5|64206.5|529
1635961800000|2021-11-03 17:50:00|64227.7|64207.7|64221.5|64201.5|64229.4|64209.4|64214.5|64194.5|489
1635962100000|2021-11-03 17:55:00|64221.4|64201.4|64222.4|64186.5|64231.7|64208.6|64195.9|64173.7|719
1635962400000|2021-11-03 18:00:00|64229.5|64188.8|64151.8|64135.6|64268.5|64230.2|64073|64046.6|1195
1635962700000|2021-11-03 18:05:00|64150.1|64134.1|64167.7|64147.7|64199.3|64179.3|64129.8|64112.9|1128
1635963000000|2021-11-03 18:10:00|64168.7|64148.7|64205.4|64185.4|64246|64226|64168.7|64148.7|1134
1635963300000|2021-11-03 18:15:00|64206.6|64186.6|64216.1|64196.1|64248.9|64228.9|64200.5|64180.5|1065
1635963600000|2021-11-03 18:20:00|64214.3|64194.3|64183.7|64163.7|64238.3|64218.3|64175.6|64155.6|1062
1635963900000|2021-11-03 18:25:00|64187.2|64167.2|64225.9|64205.9|64229.6|64209.6|64167.9|64147.9|1050
1635964200000|2021-11-03 18:30:00|64226.5|64206.5|64236|64216|64285.4|64265.4|64190.7|64170.7|1097
1635964500000|2021-11-03 18:35:00|64233.8|64213.8|64228|64208|64278.9|64258.9|64201.8|64181.8|1131
1635964800000|2021-11-03 18:40:00|64224.4|64204.4|64189.6|64169.6|64253.7|64233.7|64171.6|64151.6|1105
1635965100000|2021-11-03 18:45:00|64191.9|64171.9|64083.6|64063.6|64192.3|64172.3|64075.4|64055.4|1143
1635965400000|2021-11-03 18:50:00|64083.8|64063.8|64073.8|64053.8|64094.7|64074.7|64038.9|64018.9|1124
1635965700000|2021-11-03 18:55:00|64074|64054|64074|64054|64095.8|64075.8|64059.2|64039.2|1096
1635966000000|2021-11-03 19:00:00|64073.4|64053.4|64145.4|64125.4|64150.7|64130.7|64071.5|64051.5|1074
1635966300000|2021-11-03 19:05:00|64145.6|64125.6|64104|64084|64151.7|64131.7|64085|64065|1048
1635966600000|2021-11-03 19:10:00|64105.7|64085.7|64105.4|64085.4|64136.2|64116.2|64102.2|64082.2|972
1635966900000|2021-11-03 19:15:00|64106.2|64086.2|64144.9|64124.9|64144.9|64124.9|64105.7|64085.7|940
1635967200000|2021-11-03 19:20:00|64143.6|64123.6|64131.7|64111.7|64156.3|64136.3|64125.9|64105.9|970
1635967500000|2021-11-03 19:25:00|64131.5|64111.5|64131.6|64111.6|64156.7|64136.7|64127.3|64107.3|983
1635967800000|2021-11-03 19:30:00|64132|64112|64131.1|64111.1|64140.2|64120.2|64118.2|64098.2|892
1635968100000|2021-11-03 19:35:00|64131.4|64111.4|64074.6|64054.6|64132.6|64112.6|64074.6|64054.6|898
1635968400000|2021-11-03 19:40:00|64074.1|64054.1|64055.5|64035.5|64080.6|64060.6|64044.8|64024.8|916
1635968700000|2021-11-03 19:45:00|64055.8|64035.8|64056|64036|64058.1|64038.1|64039.2|64019.2|820
1635969000000|2021-11-03 19:50:00|64053.3|64033.3|64058.4|64038.4|64076.6|64056.6|64050.1|64030.1|769
1635969300000|2021-11-03 19:55:00|64059.7|64039.7|64088.8|64068.8|64090.4|64070.4|64053.6|64033.6|801
1635969600000|2021-11-03 20:00:00|64088.7|64068.7|64102|64082|64103.5|64083.5|64083.3|64063.3|680
1635969900000|2021-11-03 20:05:00|64102.3|64082.3|64101.6|64081.6|64105.8|64085.8|64099.4|64079.4|419
1635970200000|2021-11-03 20:10:00|64101.1|64081.1|64085.9|64065.9|64101.6|64081.6|64079.5|64059.5|438
1635970500000|2021-11-03 20:15:00|64085.7|64065.7|64076.4|64056.4|64087.8|64067.8|64075.8|64055.8|368
1635970800000|2021-11-03 20:20:00|64076.7|64056.7|64053.1|64033.1|64081.3|64061.3|64052.2|64032.2|459
1635971100000|2021-11-03 20:25:00|64052.8|64032.8|64064.3|64044.3|64064.3|64044.3|64044.7|64024.7|665
1635971400000|2021-11-03 20:30:00|64064.4|64044.4|64073.9|64053.9|64077.9|64057.9|64064.2|64044.2|366
1635971700000|2021-11-03 20:35:00|64072.6|64052.6|64050.7|64030.7|64074.8|64054.8|64050.1|64030.1|323
1635972000000|2021-11-03 20:40:00|64051.1|64031.1|64071.7|64051.7|64073.3|64053.3|64047.7|64027.7|628
1635972300000|2021-11-03 20:45:00|64073.9|64053.9|64073.1|64053.1|64079.4|64056.3|64068.8|64048.8|656
1635972600000|2021-11-03 20:50:00|64073.6|64053.6|64065.6|64045.6|64074.7|64054.7|64062.8|64042.8|542
1635972900000|2021-11-03 20:55:00|64065.5|64045.5|64064.9|64042.8|64071.8|64051|64054.3|64022.3|419
1635973200000|2021-11-03 21:00:00|64064.8|64041.7|64086.5|64047.9|64089.4|64058.6|64064.8|64027.7|79
1635973500000|2021-11-03 21:05:00|64086.3|64049.2|64082.4|64055.8|64086.3|64056.8|64068|64047|135
1635973800000|2021-11-03 21:10:00|64081.6|64057.8|64092.4|64053.8|64121.5|64059.2|64072.5|64023.9|167
1635974100000|2021-11-03 21:15:00|64089.4|64055.8|64101.7|64038.2|64124.3|64057.7|64085.7|64028.2|233
1635974400000|2021-11-03 21:20:00|64096.9|64053.8|64085.4|64059.5|64117.1|64059.5|64084.7|64024.9|764
1635974700000|2021-11-03 21:25:00|64085.8|64059.2|64067.1|64047.6|64101|64059.8|64063.9|64034.3|263
1635975000000|2021-11-03 21:30:00|64066.9|64047.1|64065.2|64040.9|64079.4|64050.3|64060.9|64026.6|250
1635975300000|2021-11-03 21:35:00|64063.6|64041|64066.7|64032.7|64077.7|64045.3|64058|64029|199
1635975600000|2021-11-03 21:40:00|64068.6|64035.5|64057.6|64037.6|64068.6|64043.5|64054.9|64030.8|135
1635975900000|2021-11-03 21:45:00|64056.5|64036.5|64048.2|64030.2|64070.1|64039.2|64042.3|64018|304
1635976200000|2021-11-03 21:50:00|64056.9|64024.2|64048.8|64028.8|64066.7|64037.2|64043.8|64016.5|258
1635976500000|2021-11-03 21:55:00|64061.1|64020.9|64061.1|64030.6|64079|64042.1|64041.8|64017.9|403
1635976800000|2021-11-03 22:00:00|64065.8|64033.8|64052.8|64032.8|64075.7|64038.8|64044.4|64021.4|277
1635977100000|2021-11-03 22:05:00|64052.3|64032.3|64048.1|64028.1|64056.2|64036.2|64047.4|64027.5|193
1635977400000|2021-11-03 22:10:00|64048.3|64028.3|64045.9|64025.9|64052|64032|64044.7|64024.7|169
1635977700000|2021-11-03 22:15:00|64044.7|64024.7|64041.8|64021.8|64046.5|64026.5|64040.3|64020.3|268
1635978000000|2021-11-03 22:20:00|64042|64022|64052.8|64032.8|64053.8|64035.6|64040.1|64020.1|259
1635978300000|2021-11-03 22:25:00|64053.3|64033.3|64061.4|64041.4|64061.4|64041.7|64050.9|64030.9|317
1635978600000|2021-11-03 22:30:00|64060.1|64040.1|64062.9|64042.9|64065.6|64045.6|64053.2|64033.2|330
1635978900000|2021-11-03 22:35:00|64065.5|64045.5|64071.5|64051.5|64073.5|64055.4|64059.3|64039.6|376
1635979200000|2021-11-03 22:40:00|64071.4|64051.4|64071.2|64051.2|64074.2|64054.2|64070.8|64050.8|234
1635979500000|2021-11-03 22:45:00|64071.5|64051.5|64064.2|64044.2|64072|64052|64063.9|64043.9|231
1635979800000|2021-11-03 22:50:00|64063.9|64043.9|64063.6|64043.6|64070.8|64050.8|64062.8|64042.8|228
1635980100000|2021-11-03 22:55:00|64064|64044|64066.8|64046.8|64067.9|64047.9|64061.7|64042.9|209
1635980400000|2021-11-03 23:00:00|64066.2|64046.2|64058.5|64038.5|64069.4|64049.4|64055.8|64035.8|322
1635980700000|2021-11-03 23:05:00|64058|64038|64058.9|64038.9|64063.1|64044.7|64052.8|64032.8|364
1635981000000|2021-11-03 23:10:00|64059.9|64039.9|64064.1|64044.1|64075.3|64055.3|64058.5|64038.5|360
1635981300000|2021-11-03 23:15:00|64064|64044|64073.4|64053.4|64076.7|64056.7|64063.3|64043.3|353
1635981600000|2021-11-03 23:20:00|64074|64054|64067.7|64047.7|64074|64054|64063.2|64043.2|245
1635981900000|2021-11-03 23:25:00|64067.8|64047.8|64066.5|64046.5|64072|64052|64064.6|64044.6|333
1635982200000|2021-11-03 23:30:00|64065.4|64045.4|64040.4|64020.4|64067.5|64047.5|64038.9|64018.9|444
1635982500000|2021-11-03 23:35:00|64041.3|64021.3|64043.3|64023.3|64047.1|64027.1|64038.1|64018.1|321
1635982800000|2021-11-03 23:40:00|64043.4|64023.4|64056.9|64036.9|64059.5|64039.5|64041.7|64021.7|450
1635983100000|2021-11-03 23:45:00|64057|64037|64054.9|64034.9|64059.3|64039.3|64049.5|64029.5|340
1635983400000|2021-11-03 23:50:00|64057.3|64037.3|64049.2|64029.2|64058|64038|64046.7|64026.7|330
1635983700000|2021-11-03 23:55:00|64049.7|64029.7|64044.8|64024.8|64053.5|64033.5|64037.1|64017.1|364
1635984000000|2021-11-04 00:00:00|64043.9|64023.9|64055.1|64035.1|64060.1|64040.1|64037.6|64017.6|597
1635984300000|2021-11-04 00:05:00|64055.2|64035.2|64058.8|64038.8|64062|64042|64052.6|64032.6|495
1635984600000|2021-11-04 00:10:00|64057.7|64037.7|64058.9|64038.9|64067|64047|64054.6|64034.6|453
1635984900000|2021-11-04 00:15:00|64058.6|64038.6|64045.8|64025.8|64059.6|64039.6|64044.4|64024.4|423
1635985200000|2021-11-04 00:20:00|64047.8|64027.8|64046.9|64026.9|64052.2|64032.2|64041.7|64021.7|438
1635985500000|2021-11-04 00:25:00|64046.7|64026.7|64053.2|64033.2|64055.3|64035.3|64043.5|64023.5|395
1635985800000|2021-11-04 00:30:00|64052.3|64032.3|64054.6|64034.6|64057|64037|64049.4|64029.4|488
1635986100000|2021-11-04 00:35:00|64054.4|64034.4|64054|64034|64059.8|64039.8|64053.6|64033.6|579
1635986400000|2021-11-04 00:40:00|64053.2|64033.2|64055.8|64035.8|64059.9|64039.9|64050.1|64030.1|397
1635986700000|2021-11-04 00:45:00|64056.2|64036.2|64054.1|64034.1|64061.9|64045.1|64051.2|64031.3|516
1635987000000|2021-11-04 00:50:00|64054|64034|64061.9|64041.9|64065.6|64045.6|64052.6|64032.6|426
1635987300000|2021-11-04 00:55:00|64061.8|64041.8|64061.1|64041.1|64065.2|64045.2|64056.5|64036.5|572
1635987600000|2021-11-04 01:00:00|64061|64041|64065.9|64045.9|64072.3|64052.3|64059.2|64039.2|711
1635987900000|2021-11-04 01:05:00|64065.8|64045.8|64074.7|64054.7|64076.5|64056.5|64065.8|64045.8|558
1635988200000|2021-11-04 01:10:00|64074.4|64054.4|64077.8|64057.8|64080.1|64060.1|64074.4|64054.4|397
1635988500000|2021-11-04 01:15:00|64077.7|64057.7|64066.6|64046.6|64080.9|64060.9|64066.2|64046.2|476
1635988800000|2021-11-04 01:20:00|64066.3|64046.3|64078|64058|64081.6|64061.6|64066.3|64046.3|441
1635989100000|2021-11-04 01:25:00|64078.9|64058.9|64072.3|64052.3|64081.3|64061.3|64067.3|64048.8|416
1635989400000|2021-11-04 01:30:00|64071.9|64051.9|64080|64060|64085.6|64065.6|64068.7|64048.7|539
1635989700000|2021-11-04 01:35:00|64080.2|64060.2|64089.1|64069.1|64092.4|64072.4|64078|64059.3|488
1635990000000|2021-11-04 01:40:00|64089.2|64069.2|64096|64076|64100.4|64080.4|64088.5|64068.5|472
1635990300000|2021-11-04 01:45:00|64096.3|64076.3|64103.4|64083.4|64103.7|64083.7|64094|64074|538
1635990600000|2021-11-04 01:50:00|64103.5|64083.5|64107.8|64087.8|64111|64091|64102.2|64082.2|522
1635990900000|2021-11-04 01:55:00|64108.1|64088.1|64110.1|64090.1|64112.2|64093|64103.9|64085.4|461
1635991200000|2021-11-04 02:00:00|64108.2|64088.2|64124.3|64104.3|64125.5|64105.5|64106.2|64086.2|485
1635991500000|2021-11-04 02:05:00|64124.4|64104.4|64128|64108|64128.2|64110.5|64117.1|64098.3|375
1635991800000|2021-11-04 02:10:00|64128.1|64108.1|64122.4|64102.4|64128.4|64108.4|64121.6|64101.6|392
1635992100000|2021-11-04 02:15:00|64122.3|64102.3|64114|64094|64123|64103|64113.4|64093.4|394
1635992400000|2021-11-04 02:20:00|64114.3|64094.3|64106.8|64086.8|64115.8|64095.8|64104.7|64086.6|420
1635992700000|2021-11-04 02:25:00|64106.7|64086.7|64105.1|64085.1|64109.5|64089.5|64103.5|64083.8|376
1635993000000|2021-11-04 02:30:00|64105.2|64085.2|64107.3|64087.3|64110.4|64092.6|64103.1|64083.1|364
1635993300000|2021-11-04 02:35:00|64107.6|64087.6|64104.4|64084.4|64109.3|64089.3|64104.3|64084.3|392
1635993600000|2021-11-04 02:40:00|64103.5|64083.5|64097|64077|64105.9|64085.9|64095.7|64075.7|433
1635993900000|2021-11-04 02:45:00|64096.9|64076.9|64096.6|64076.6|64098.9|64080.1|64090.6|64070.6|486
1635994200000|2021-11-04 02:50:00|64096.7|64076.7|64095.6|64075.6|64098.2|64079.4|64093.6|64073.6|444
1635994500000|2021-11-04 02:55:00|64095.5|64075.5|64102.1|64082.1|64111.6|64093|64095.5|64075.5|570
1635994800000|2021-11-04 03:00:00|64102.2|64082.2|64107.5|64087.5|64108.7|64088.7|64098.5|64078.5|431
1635995100000|2021-11-04 03:05:00|64107.3|64087.3|64112.6|64092.6|64113.1|64093.1|64105.4|64085.4|435
1635995400000|2021-11-04 03:10:00|64112.8|64092.8|64122.1|64102.1|64123.1|64103.1|64109.7|64089.7|453
1635995700000|2021-11-04 03:15:00|64122.2|64102.2|64132.1|64112.1|64135.1|64115.1|64119.1|64099.7|407
1635996000000|2021-11-04 03:20:00|64132.5|64112.5|64134.4|64114.4|64135.6|64115.6|64132.5|64112.5|310
1635996300000|2021-11-04 03:25:00|64134.1|64114.1|64150|64130|64152.8|64132.8|64133.6|64113.6|382
1635996600000|2021-11-04 03:30:00|64149.9|64129.9|64158.7|64138.7|64161.9|64141.9|64149.9|64129.9|428
1635996900000|2021-11-04 03:35:00|64158.8|64138.8|64158.9|64138.9|64163.6|64143.6|64157|64137|435
1635997200000|2021-11-04 03:40:00|64158.4|64138.4|64161|64141|64161.6|64141.6|64153.3|64133.3|343
1635997500000|2021-11-04 03:45:00|64161.1|64141.1|64160.4|64140.4|64162.7|64144.3|64157.6|64138.7|360
1635997800000|2021-11-04 03:50:00|64160.3|64140.3|64168.4|64148.4|64169.9|64149.9|64159.6|64140|345
1635998100000|2021-11-04 03:55:00|64168.6|64148.6|64166.8|64146.8|64169.4|64149.6|64162.5|64145.1|362
1635998400000|2021-11-04 04:00:00|64166.4|64146.4|64163.5|64143.5|64167.4|64147.4|64155.4|64137.1|350
1635998700000|2021-11-04 04:05:00|64163.4|64143.4|64156.7|64136.7|64163.5|64143.5|64154|64135.7|385
1635999000000|2021-11-04 04:10:00|64156.6|64136.6|64152.2|64132.2|64158.2|64139.6|64151.7|64131.7|318
1635999300000|2021-11-04 04:15:00|64152.4|64132.4|64156.8|64136.8|64161.7|64143.8|64152.4|64132.4|336
1635999600000|2021-11-04 04:20:00|64156.7|64136.7|64160|64140|64161.2|64142.8|64154.1|64136.2|260
1635999900000|2021-11-04 04:25:00|64160.5|64140.5|64154.8|64139.8|64163|64145.1|64154.6|64135.6|376
1636000200000|2021-11-04 04:30:00|64154.6|64139.6|64160.2|64140.2|64160.4|64142.2|64153.7|64135|339
1636000500000|2021-11-04 04:35:00|64160.5|64140.5|64161.9|64141.9|64162.3|64143.4|64156.3|64137.6|325
1636000800000|2021-11-04 04:40:00|64162.1|64142.1|64160.2|64140.2|64166.2|64148.6|64156.2|64136.2|403
1636001100000|2021-11-04 04:45:00|64160.3|64140.3|64159.8|64139.8|64163|64143|64157.1|64137.1|465
1636001400000|2021-11-04 04:50:00|64159.7|64139.7|64163.6|64143.6|64164.1|64146.1|64158.8|64138.8|401
1636001700000|2021-11-04 04:55:00|64163.4|64143.4|64180.5|64160.5|64180.5|64160.5|64162.8|64142.8|497
1636002000000|2021-11-04 05:00:00|64180.2|64160.2|64179.4|64159.4|64183.2|64163.2|64171.7|64153.1|457
1636002300000|2021-11-04 05:05:00|64179.3|64159.3|64179.1|64159.1|64182.8|64162.8|64178.6|64158.6|375
1636002600000|2021-11-04 05:10:00|64178.9|64158.9|64191.5|64171.5|64192.3|64172.3|64177.2|64157.2|421
1636002900000|2021-11-04 05:15:00|64191.4|64171.4|64208.5|64188.5|64209.3|64189.3|64191.4|64171.4|441
1636003200000|2021-11-04 05:20:00|64208.3|64188.3|64198.5|64178.5|64208.3|64188.3|64198.3|64178.3|383
1636003500000|2021-11-04 05:25:00|64198.2|64178.2|64192.6|64172.6|64199.1|64179.1|64191.9|64171.9|349
1636003800000|2021-11-04 05:30:00|64192.5|64172.5|64192.6|64172.6|64197|64177|64190.7|64170.7|343
1636004100000|2021-11-04 05:35:00|64192.7|64172.7|64195.9|64175.9|64199.3|64179.3|64190.2|64170.2|394
1636004400000|2021-11-04 05:40:00|64195.8|64175.8|64202.2|64182.2|64204.5|64184.5|64194.7|64174.7|514
1636004700000|2021-11-04 05:45:00|64202.1|64182.1|64205.9|64185.9|64206.6|64186.6|64200.7|64180.7|416
1636005000000|2021-11-04 05:50:00|64205.8|64185.8|64206.2|64186.2|64210.7|64190.7|64201.1|64181.1|506
1636005300000|2021-11-04 05:55:00|64206.3|64186.3|64191|64171|64206.3|64186.3|64184.9|64164.9|657
1636005600000|2021-11-04 06:00:00|64191.1|64171.1|64214.6|64194.6|64214.6|64194.6|64191.1|64171.1|627
1636005900000|2021-11-04 06:05:00|64214.5|64194.5|64223.5|64203.5|64228.5|64208.5|64208.7|64190.1|549
1636006200000|2021-11-04 06:10:00|64223.7|64203.7|64226|64206|64226.1|64206.1|64215.1|64195.1|566
1636006500000|2021-11-04 06:15:00|64225.9|64205.9|64228.8|64208.8|64234.3|64214.3|64223.5|64203.5|571
1636006800000|2021-11-04 06:20:00|64228.7|64208.7|64223.7|64203.7|64232.4|64212.4|64222.1|64202.1|599
1636007100000|2021-11-04 06:25:00|64223.3|64203.3|64219.7|64199.7|64228|64208|64216.6|64197.3|738
1636007400000|2021-11-04 06:30:00|64219.8|64199.8|64216.5|64196.5|64221|64201|64205.5|64185.5|615
1636007700000|2021-11-04 06:35:00|64216.4|64196.4|64225.1|64205.1|64228.5|64212.4|64211.4|64192|561
1636008000000|2021-11-04 06:40:00|64224.3|64204.3|64234.2|64214.2|64236.2|64217.9|64223.5|64203.5|493
1636008300000|2021-11-04 06:45:00|64234.1|64214.1|64226.2|64211.2|64241.8|64221.8|64225.9|64206.5|454
1636008600000|2021-11-04 06:50:00|64226|64211|64228.7|64208.7|64229.5|64211.9|64222.9|64202.9|384
1636008900000|2021-11-04 06:55:00|64228.6|64208.6|64253.7|64233.7|64253.7|64233.7|64228.6|64208.6|541
1636009200000|2021-11-04 07:00:00|64253.2|64233.2|64237.9|64217.9|64255.5|64235.5|64236.2|64217.3|617
1636009500000|2021-11-04 07:05:00|64238|64218|64240.7|64225.7|64245.3|64227.8|64226.1|64208.2|680
1636009800000|2021-11-04 07:10:00|64240.8|64225.8|64239.4|64219.4|64260.7|64243.3|64236.3|64218.2|629
1636010100000|2021-11-04 07:15:00|64239.2|64219.2|64243.6|64228.6|64249.2|64231.5|64234.9|64216.8|704
1636010400000|2021-11-04 07:20:00|64243.8|64228.8|64258.8|64238.8|64262|64245.1|64243.8|64226.2|647
1636010700000|2021-11-04 07:25:00|64258.9|64238.9|64257.9|64242.9|64264.7|64248.5|64248.6|64233.6|641
1636011000000|2021-11-04 07:30:00|64258.2|64243.2|64285.1|64270.1|64296.9|64276.9|64246|64231|741
1636011300000|2021-11-04 07:35:00|64285.2|64270.2|64269.3|64254.3|64295.8|64277.1|64265.3|64250.3|773
1636011600000|2021-11-04 07:40:00|64269|64254|64282.3|64267.3|64285.9|64270.9|64260.4|64245.4|628
1636011900000|2021-11-04 07:45:00|64282.2|64267.2|64281.1|64266.1|64284.5|64268.3|64268|64250.6|679
1636012200000|2021-11-04 07:50:00|64280.9|64265.9|64280.3|64265.3|64287.5|64272.5|64263.9|64248.9|634
1636012500000|2021-11-04 07:55:00|64280.2|64265.2|64285.5|64270.5|64294.9|64277.7|64275.1|64260.1|567
1636012800000|2021-11-04 08:00:00|64286.9|64266.9|64338.2|64323.2|64348.8|64330.6|64282.9|64266.2|949
1636013100000|2021-11-04 08:05:00|64338.5|64323.5|64366.1|64351.1|64381.3|64366.3|64337.1|64319.7|895
1636013400000|2021-11-04 08:10:00|64366.7|64351.7|64372.5|64357.5|64406.2|64389.7|64361.3|64345.4|885
1636013700000|2021-11-04 08:15:00|64373|64358|64393.6|64373.6|64399|64382.2|64371.5|64353.6|929
1636014000000|2021-11-04 08:20:00|64394.5|64374.5|64378.9|64358.9|64395.8|64379.2|64365.3|64348.8|917
1636014300000|2021-11-04 08:25:00|64379.2|64359.2|64369|64354|64380.9|64360.9|64356.5|64339.8|926
1636014600000|2021-11-04 08:30:00|64368.1|64353.1|64385.3|64370.3|64385.9|64370.9|64368.1|64353.1|762
1636014900000|2021-11-04 08:35:00|64385.2|64370.2|64391.9|64371.9|64402.8|64387.8|64384.9|64369.8|827
1636015200000|2021-11-04 08:40:00|64390|64375|64381|64366|64393.2|64375|64366|64347.6|847
1636015500000|2021-11-04 08:45:00|64381.7|64366.7|64371.2|64356.2|64392.5|64377.5|64362.6|64346.5|850
1636015800000|2021-11-04 08:50:00|64371.9|64356.9|64392.7|64372.7|64395.4|64377.8|64361.4|64346.4|810
1636016100000|2021-11-04 08:55:00|64391.3|64371.3|64383.3|64363.3|64396.5|64381.5|64379.6|64362.3|797
1636016400000|2021-11-04 09:00:00|64381.9|64361.9|64383.5|64368.5|64397.9|64382.9|64377.1|64361.8|757
1636016700000|2021-11-04 09:05:00|64384.3|64369.3|64376.4|64361.4|64402.8|64385.7|64373.5|64357.2|717
1636017000000|2021-11-04 09:10:00|64376.9|64361.9|64375.9|64360.9|64395.1|64377.2|64370.9|64354.2|740
1636017300000|2021-11-04 09:15:00|64376.4|64361.4|64392.2|64377.2|64406.6|64391.6|64375.8|64360.8|714
1636017600000|2021-11-04 09:20:00|64391.8|64376.8|64390.2|64370.2|64400.2|64383.1|64374.7|64358.8|768
1636017900000|2021-11-04 09:25:00|64389.1|64369.1|64395.8|64380.8|64396.7|64381|64383|64366.5|615
1636018200000|2021-11-04 09:30:00|64396|64381|64399.7|64384.7|64408.7|64392.8|64394.8|64378.7|686
1636018500000|2021-11-04 09:35:00|64399.5|64384.5|64395.9|64380.9|64403.9|64386|64386.4|64369|665
1636018800000|2021-11-04 09:40:00|64396|64381|64389.6|64374.6|64401.3|64386.3|64388.1|64373.1|581
1636019100000|2021-11-04 09:45:00|64389.7|64374.7|64402.4|64387.4|64406|64391|64389.3|64374.3|566
1636019400000|2021-11-04 09:50:00|64400.8|64385.8|64390|64375|64409.3|64394.3|64384.3|64367|672
1636019700000|2021-11-04 09:55:00|64389.6|64374.6|64378.6|64363.6|64395.1|64377.5|64370|64350.8|745
1636020000000|2021-11-04 10:00:00|64379.6|64364.6|64402.2|64387.2|64414.6|64394.9|64379.4|64364.2|672
1636020300000|2021-11-04 10:05:00|64402.4|64387.4|64422.1|64402.1|64433.3|64417.2|64401.5|64383.8|801
1636020600000|2021-11-04 10:10:00|64422.3|64402.3|64420.4|64400.4|64426.4|64409.4|64412|64393.1|684
1636020900000|2021-11-04 10:15:00|64419.3|64399.3|64419.6|64404.6|64434.3|64415.8|64415.2|64397.5|741
1636021200000|2021-11-04 10:20:00|64419.9|64404.9|64428.2|64408.2|64430.8|64411.3|64409.6|64389.6|682
1636021500000|2021-11-04 10:25:00|64428.3|64408.3|64427.4|64407.4|64431.9|64413.7|64417.6|64399.5|683
1636021800000|2021-11-04 10:30:00|64427.7|64407.7|64436.4|64421.4|64439|64421.7|64416|64398.9|624
1636022100000|2021-11-04 10:35:00|64436.7|64421.7|64435.2|64420.2|64442.1|64427.1|64426.6|64409|687
1636022400000|2021-11-04 10:40:00|64435.3|64420.3|64431|64416|64438.6|64423.6|64420.8|64405.8|621
1636022700000|2021-11-04 10:45:00|64430.5|64415.5|64423|64403|64442.3|64427.3|64420.6|64402.7|618
1636023000000|2021-11-04 10:50:00|64422.9|64402.9|64422.7|64407.7|64432.4|64417.4|64417.7|64402.6|687
1636023300000|2021-11-04 10:55:00|64422.9|64407.9|64425.7|64410.7|64436.6|64421.6|64422.9|64406.4|763
1636023600000|2021-11-04 11:00:00|64425.5|64410.5|64423|64408|64428.7|64411.8|64418.7|64402.8|581
1636023900000|2021-11-04 11:05:00|64422.8|64407.8|64406.6|64391.6|64433.1|64418.1|64403.8|64388.8|606
1636024200000|2021-11-04 11:10:00|64406.8|64391.8|64399.9|64384.9|64409.2|64393.2|64398.5|64380.9|743
1636024500000|2021-11-04 11:15:00|64400|64385|64399.8|64384.8|64413|64395.7|64389.4|64372.5|771
1636024800000|2021-11-04 11:20:00|64399.7|64384.7|64393.1|64378.1|64407.5|64390.4|64392.7|64375.1|693
1636025100000|2021-11-04 11:25:00|64393.3|64378.3|64388|64373|64402.1|64385.1|64384.8|64366.7|661
1636025400000|2021-11-04 11:30:00|64387.9|64372.9|64387.7|64372.7|64402.1|64385.7|64385.2|64367.6|693
1636025700000|2021-11-04 11:35:00|64387.9|64372.9|64419.8|64404.8|64423.7|64408.7|64384.7|64368|802
1636026000000|2021-11-04 11:40:00|64419.2|64404.2|64408.5|64393.5|64429|64414|64403.2|64388.2|768
1636026300000|2021-11-04 11:45:00|64407.3|64392.3|64395.5|64380.5|64410.9|64395.9|64390|64375|672
1636026600000|2021-11-04 11:50:00|64395.7|64380.7|64386|64371|64397.3|64382.3|64384.4|64367.3|704
1636026900000|2021-11-04 11:55:00|64386.2|64371.2|64380.3|64360.3|64403.1|64383.1|64378.3|64358.3|740
1636027200000|2021-11-04 12:00:00|64379.4|64359.4|64406.8|64386.8|64433.5|64413.5|64373.9|64353.9|1095
1636027500000|2021-11-04 12:05:00|64407.1|64387.1|64372.3|64352.3|64407.4|64387.4|64358.1|64338.1|1025
1636027800000|2021-11-04 12:10:00|64369.2|64354.2|64414.2|64394.2|64419.6|64400.6|64369.2|64350.9|990
1636028100000|2021-11-04 12:15:00|64411.2|64391.2|64396.1|64381.1|64423.6|64403.6|64394.6|64377.5|898
1636028400000|2021-11-04 12:20:00|64398|64383|64373|64358|64398|64383|64364.8|64349.8|930
1636028700000|2021-11-04 12:25:00|64373.2|64358.2|64373.9|64353.9|64381.9|64365.1|64361|64344|818
1636029000000|2021-11-04 12:30:00|64374.3|64354.3|64370|64355|64383.2|64368.2|64361.3|64344.1|925
1636029300000|2021-11-04 12:35:00|64369.8|64354.8|64359.4|64344.4|64376.8|64361.8|64355.1|64340.1|848
1636029600000|2021-11-04 12:40:00|64359.2|64344.2|64363.7|64348.7|64387.3|64372.3|64357.2|64342.2|958
1636029900000|2021-11-04 12:45:00|64363.8|64348.8|64363.2|64348.2|64374|64357.3|64352.6|64335.5|808
1636030200000|2021-11-04 12:50:00|64362.1|64347.1|64352.1|64332.1|64364.4|64347.3|64347.3|64328.4|879
1636030500000|2021-11-04 12:55:00|64352.3|64332.3|64333.4|64318.4|64356.4|64339.6|64327.5|64308.9|978
1636030800000|2021-11-04 13:00:00|64333.6|64318.6|64319.6|64299.6|64357.3|64340.4|64315.7|64296.8|862
1636031100000|2021-11-04 13:05:00|64319.5|64299.5|64309.5|64289.5|64333.6|64315.7|64303.6|64286.5|854
1636031400000|2021-11-04 13:10:00|64307.6|64292.6|64298.8|64278.8|64314.6|64297.4|64274.1|64256|896
1636031700000|2021-11-04 13:15:00|64300.3|64280.3|64318.1|64298.1|64318.1|64300.4|64286.4|64266.5|871
1636032000000|2021-11-04 13:20:00|64317.8|64297.8|64331.4|64311.4|64337|64318.9|64311.8|64295.1|777
1636032300000|2021-11-04 13:25:00|64331.7|64311.7|64333.1|64313.1|64336.7|64319.4|64317.4|64299.5|702
1636032600000|2021-11-04 13:30:00|64332.7|64312.7|64327.6|64307.6|64338.7|64320.5|64308.2|64289.6|965
1636032900000|2021-11-04 13:35:00|64327.9|64307.9|64330.7|64315.7|64339.6|64322.5|64315.2|64295.2|925
1636033200000|2021-11-04 13:40:00|64330.4|64315.4|64325.2|64305.2|64344.3|64326.1|64314.5|64297.6|872
1636033500000|2021-11-04 13:45:00|64325.1|64305.1|64370.7|64355.7|64376.8|64358.1|64314.6|64298|928
1636033800000|2021-11-04 13:50:00|64373|64353|64370.7|64355.7|64383.7|64365.5|64363.9|64348.8|865
1636034100000|2021-11-04 13:55:00|64371.7|64356.7|64387.7|64367.7|64387.7|64367.7|64362.1|64342.2|858
1636034400000|2021-11-04 14:00:00|64384.9|64364.9|64404.5|64384.5|64405.7|64386.1|64366.5|64346.5|961
1636034700000|2021-11-04 14:05:00|64404.3|64384.3|64408|64393|64423.5|64403.5|64394.3|64376.7|921
1636035000000|2021-11-04 14:10:00|64407.6|64392.6|64406.7|64386.7|64410.9|64393.3|64389.4|64371.3|825
1636035300000|2021-11-04 14:15:00|64404.8|64389.8|64415.3|64400.3|64417.4|64401.3|64390.6|64373.3|880
1636035600000|2021-11-04 14:20:00|64415.2|64400.2|64392.6|64372.6|64419.6|64400.2|64387|64367|914
1636035900000|2021-11-04 14:25:00|64392.1|64372.1|64397.5|64377.5|64404.1|64384.1|64379.1|64359.1|936
1636036200000|2021-11-04 14:30:00|64397.3|64377.3|64413.7|64393.7|64426.5|64409.5|64393.8|64375.9|887
1636036500000|2021-11-04 14:35:00|64414.5|64394.5|64427.3|64407.3|64437.6|64417.6|64402.3|64382.3|939
1636036800000|2021-11-04 14:40:00|64424.6|64409.6|64450.3|64430.3|64464.1|64444.1|64409.5|64389.5|927
1636037100000|2021-11-04 14:45:00|64449.9|64429.9|64444.5|64424.5|64453.8|64433.8|64436|64416.1|845
1636037400000|2021-11-04 14:50:00|64446.3|64426.3|64446.4|64426.4|64459.7|64439.8|64428.1|64408.1|919
1636037700000|2021-11-04 14:55:00|64446.5|64426.5|64438.6|64418.6|64447.5|64428.7|64431.1|64411.9|946
1636038000000|2021-11-04 15:00:00|64439.3|64419.3|64464|64444|64476.4|64456.4|64437.3|64417.3|949
1636038300000|2021-11-04 15:05:00|64464.2|64444.2|64463|64443|64473.5|64453.7|64445.9|64426.2|920
1636038600000|2021-11-04 15:10:00|64462.7|64442.7|64447.4|64427.4|64463|64443.9|64440.8|64422.5|781
1636038900000|2021-11-04 15:15:00|64448.3|64428.3|64454.5|64434.5|64458.4|64440.4|64441.6|64422.2|800
1636039200000|2021-11-04 15:20:00|64454.9|64434.9|64477.4|64457.4|64477.5|64457.5|64453.5|64434.7|723
1636039500000|2021-11-04 15:25:00|64479.4|64459.4|64526.7|64506.7|64526.7|64506.7|64479.4|64459.4|969
1636039800000|2021-11-04 15:30:00|64525.9|64505.9|64503.9|64483.9|64526.4|64506.4|64495.2|64476.1|889
1636040100000|2021-11-04 15:35:00|64504|64484|64491.5|64476.5|64504.7|64488.6|64472.8|64452.8|893
1636040400000|2021-11-04 15:40:00|64490.4|64475.4|64471.6|64451.6|64498.7|64478.9|64465.9|64448.3|847
1636040700000|2021-11-04 15:45:00|64471.3|64451.3|64468.4|64453.4|64485.8|64468.2|64465.7|64447.6|874
1636041000000|2021-11-04 15:50:00|64469.3|64454.3|64461.1|64446.1|64474.4|64456.4|64452.9|64436.3|910
1636041300000|2021-11-04 15:55:00|64461.2|64446.2|64423.3|64408.3|64461.2|64446.2|64421|64403.9|1000
1636041600000|2021-11-04 16:00:00|64423.2|64408.2|64400.7|64380.7|64424.6|64409|64400.3|64380.3|957
1636041900000|2021-11-04 16:05:00|64400.4|64380.4|64404.2|64384.2|64416.7|64396.7|64387.4|64367.4|844
1636042200000|2021-11-04 16:10:00|64403.9|64383.9|64398.9|64378.9|64409.6|64392.3|64393.4|64376.6|757
1636042500000|2021-11-04 16:15:00|64398.8|64378.8|64416|64401|64424.4|64404.4|64388.3|64370.3|842
1636042800000|2021-11-04 16:20:00|64417|64402|64413.1|64398.1|64430.7|64410.7|64412.6|64395.8|768
1636043100000|2021-11-04 16:25:00|64414.6|64399.6|64422.6|64402.6|64426.1|64407.7|64411.5|64392.6|731
1636043400000|2021-11-04 16:30:00|64422.4|64402.4|64425.2|64410.2|64430.9|64413.4|64409.1|64394.1|797
1636043700000|2021-11-04 16:35:00|64425.1|64410.1|64433.4|64418.4|64433.9|64418.9|64410|64395|702
1636044000000|2021-11-04 16:40:00|64433.3|64418.3|64431.5|64416.5|64436.2|64421.2|64425|64408.8|610
1636044300000|2021-11-04 16:45:00|64431.1|64416.1|64444.7|64429.7|64447.9|64432.9|64430.7|64415.7|660
1636044600000|2021-11-04 16:50:00|64444.9|64429.9|64450.8|64435.8|64450.8|64435.8|64437.5|64420.3|613
1636044900000|2021-11-04 16:55:00|64450.7|64435.7|64432.5|64417.5|64454.7|64438|64432.5|64414.6|673
1636045200000|2021-11-04 17:00:00|64434.1|64414.1|64436.8|64416.8|64441|64422.9|64426.2|64406.2|676
1636045500000|2021-11-04 17:05:00|64437.2|64417.2|64424.2|64404.2|64441|64423.5|64421.4|64403.7|591
1636045800000|2021-11-04 17:10:00|64424|64404|64412.1|64392.1|64427.6|64409.2|64405.5|64387.8|566
1636046100000|2021-11-04 17:15:00|64412.3|64392.3|64395|64375|64412.7|64395.3|64387.7|64370.6|593
1636046400000|2021-11-04 17:20:00|64395.2|64375.2|64406.2|64386.2|64409.1|64391.1|64386.8|64366.8|621
1636046700000|2021-11-04 17:25:00|64406.1|64386.1|64408.5|64388.5|64417.1|64399|64405.1|64385.1|677
1636047000000|2021-11-04 17:30:00|64408.6|64388.6|64414|64394|64419.1|64400.8|64406.4|64386.6|614
1636047300000|2021-11-04 17:35:00|64414.1|64394.1|64417.4|64402.4|64419.6|64403.1|64407.4|64390.1|572
1636047600000|2021-11-04 17:40:00|64417.3|64402.3|64413.1|64398.1|64418.8|64402.6|64406.9|64389.2|575
1636047900000|2021-11-04 17:45:00|64413.2|64398.2|64412.7|64397.7|64426.5|64409.1|64404.3|64387|702
1636048200000|2021-11-04 17:50:00|64412|64397|64409.1|64389.1|64418|64398.8|64400.2|64380.2|684
1636048500000|2021-11-04 17:55:00|64409|64389|64415.2|64395.2|64420.9|64403.9|64405.1|64385.1|640
1636048800000|2021-11-04 18:00:00|64415.4|64395.4|64412.5|64392.5|64417.4|64400.3|64406|64387.8|713
1636049100000|2021-11-04 18:05:00|64412.7|64392.7|64403.6|64383.6|64416.1|64399.1|64400.2|64382.1|596
1636049400000|2021-11-04 18:10:00|64403.7|64383.7|64390.8|64370.8|64407.3|64389.5|64388.6|64370.7|570
1636049700000|2021-11-04 18:15:00|64390.7|64370.7|64382|64367|64400.3|64382.7|64379.9|64363|624
1636050000000|2021-11-04 18:20:00|64382.2|64367.2|64375.9|64360.9|64385.4|64369.2|64368.7|64351.2|555
1636050300000|2021-11-04 18:25:00|64375.7|64360.7|64372.5|64357.5|64377.6|64360.9|64365.6|64348.5|620
1636050600000|2021-11-04 18:30:00|64372.6|64357.6|64377.3|64362.3|64379.3|64362.4|64369.4|64351.7|576
1636050900000|2021-11-04 18:35:00|64376.9|64361.9|64380.5|64360.5|64387.4|64371.2|64372|64353.9|632
1636051200000|2021-11-04 18:40:00|64380.6|64360.6|64377.8|64357.8|64385.9|64368.9|64373.1|64355.7|561
1636051500000|2021-11-04 18:45:00|64377.7|64357.7|64367.8|64352.8|64377.7|64360|64360|64341.9|620
1636051800000|2021-11-04 18:50:00|64367.9|64352.9|64374.6|64354.6|64378.3|64361.1|64361.4|64344.3|554
1636052100000|2021-11-04 18:55:00|64375.1|64355.1|64383.1|64368.1|64385.5|64369|64367.7|64350|613
1636052400000|2021-11-04 19:00:00|64383.6|64368.6|64381.9|64361.9|64388.3|64372.3|64378.4|64360.1|600
1636052700000|2021-11-04 19:05:00|64381.8|64361.8|64389|64369|64389.1|64371.7|64375.6|64358.6|530
1636053000000|2021-11-04 19:10:00|64388.6|64368.6|64388.9|64368.9|64393.7|64376.7|64382.6|64365.6|539
1636053300000|2021-11-04 19:15:00|64389|64369|64381.2|64366.2|64390.9|64373.7|64380.3|64362.5|331
1636053600000|2021-11-04 19:20:00|64381.3|64366.3|64374.8|64359.8|64383.9|64366.4|64367.7|64349.8|493
1636053900000|2021-11-04 19:25:00|64374.7|64359.7|64371.3|64356.3|64381.3|64363.8|64369.9|64353.3|473
1636054200000|2021-11-04 19:30:00|64371.1|64356.1|64374.3|64359.3|64381.3|64362.5|64369.9|64351.6|608
1636054500000|2021-11-04 19:35:00|64376.6|64356.6|64374.7|64354.7|64378.8|64361.1|64367.5|64349.5|604
1636054800000|2021-11-04 19:40:00|64375|64355|64368.2|64348.2|64376.3|64356.3|64365.5|64345.5|516
1636055100000|2021-11-04 19:45:00|64367.2|64347.2|64371.9|64351.9|64375.3|64357.3|64366.2|64346.2|521
1636055400000|2021-11-04 19:50:00|64371.7|64351.7|64371|64351|64376.8|64356.8|64367.1|64348.3|536
1636055700000|2021-11-04 19:55:00|64371.7|64351.7|64362.1|64342.1|64378.3|64358.3|64360.7|64341.8|657
1636056000000|2021-11-04 20:00:00|64363.9|64343.9|64371.4|64351.4|64374.7|64354.7|64358.8|64338.8|431
1636056300000|2021-11-04 20:05:00|64371.3|64351.3|64374.3|64354.3|64374.4|64354.4|64369.5|64349.5|308
1636056600000|2021-11-04 20:10:00|64373.9|64353.9|64371.7|64351.7|64375.8|64355.8|64369.4|64349.4|298
1636056900000|2021-11-04 20:15:00|64371.6|64351.6|64371.3|64351.3|64377|64357|64369.6|64349.6|207
1636057200000|2021-11-04 20:20:00|64371.2|64351.2|64368|64348|64371.3|64354.4|64366.7|64346.7|268
1636057500000|2021-11-04 20:25:00|64367.9|64347.9|64371.4|64351.4|64374.1|64354.1|64367.5|64347.5|323
1636057800000|2021-11-04 20:30:00|64373.3|64353.3|64374.4|64354.4|64381.6|64361.6|64371.4|64351.4|401
1636058100000|2021-11-04 20:35:00|64373.9|64353.9|64379.5|64359.5|64382.9|64362.9|64373|64353|359
1636058400000|2021-11-04 20:40:00|64379.8|64359.8|64383.5|64363.5|64387.3|64367.3|64379|64359|357
1636058700000|2021-11-04 20:45:00|64383|64363|64387.2|64367.2|64392|64372|64377.9|64357.9|415
1636059000000|2021-11-04 20:50:00|64386.2|64366.2|64382.3|64362.3|64387.9|64367.9|64374.2|64349.6|414
1636059300000|2021-11-04 20:55:00|64382.4|64362.4|64383.4|64363.4|64390.9|64363.8|64374.7|64353.1|414
1636059600000|2021-11-04 21:00:00|64384.2|64364.2|64413|64340.7|64413.7|64364.2|64384.2|64340.7|25
1636059900000|2021-11-04 21:05:00|64404|64346.8|64404.2|64345.3|64407|64351|64399.3|64341.5|46
1636060200000|2021-11-04 21:10:00|64402.2|64342.9|64393.9|64338.4|64413.7|64349.6|64392.7|64327.3|148
1636060500000|2021-11-04 21:15:00|64393.6|64346.5|64394.2|64330.7|64412.7|64361.8|64391.7|64320.7|184
1636060800000|2021-11-04 21:20:00|64392.4|64329.2|64397.2|64346.8|64409.7|64360.5|64385.7|64317.7|220
1636061100000|2021-11-04 21:25:00|64397.4|64350.4|64399.7|64342.1|64403.5|64357.3|64394.1|64340.5|84
1636061400000|2021-11-04 21:30:00|64397.6|64346.4|64390.5|64352.7|64404|64354.3|64390|64333|192
1636061700000|2021-11-04 21:35:00|64390.1|64352.2|64396|64354|64404.1|64364.8|64389.3|64341.6|250
1636062000000|2021-11-04 21:40:00|64393.3|64361.7|64397.3|64357.5|64400|64366|64392.8|64348.3|280
1636062300000|2021-11-04 21:45:00|64396.5|64358.9|64392.7|64362.3|64399.7|64364.7|64391.6|64354.3|568
1636062600000|2021-11-04 21:50:00|64391.9|64361.7|64390.2|64350.1|64404.5|64362.5|64382.1|64333.2|959
1636062900000|2021-11-04 21:55:00|64390|64351.5|64396.8|64341.5|64402.4|64356.8|64385.8|64335.7|519
1636063200000|2021-11-04 22:00:00|64396.9|64342.5|64381.7|64358.1|64401.4|64366.5|64378.3|64342.5|343
1636063500000|2021-11-04 22:05:00|64381.2|64359.3|64383.5|64363.5|64383.8|64363.8|64379.5|64358|187
1636063800000|2021-11-04 22:10:00|64383.6|64363.6|64382.4|64362.4|64385.1|64365.1|64380.4|64360.4|185
1636064100000|2021-11-04 22:15:00|64382.6|64361.1|64384.7|64364.7|64386.1|64366.1|64381.1|64361.1|227
1636064400000|2021-11-04 22:20:00|64384.8|64364.8|64386.4|64366.4|64386.8|64366.8|64382.1|64362.1|242
1636064700000|2021-11-04 22:25:00|64386.3|64366.3|64381|64361|64387.3|64367.3|64378.4|64358.4|233
1636065000000|2021-11-04 22:30:00|64381.1|64361.1|64382|64362|64384.2|64364.2|64377.2|64357.2|205
1636065300000|2021-11-04 22:35:00|64381.8|64361.8|64386.4|64366.4|64387|64367|64379.7|64359.7|255
1636065600000|2021-11-04 22:40:00|64386.5|64366.5|64384.3|64364.3|64389.4|64369.4|64384.3|64364.3|283
1636065900000|2021-11-04 22:45:00|64385.2|64365.2|64379.7|64359.7|64386.4|64366.4|64379|64359|278
1636066200000|2021-11-04 22:50:00|64379.6|64359.6|64377.1|64357.1|64379.8|64359.8|64377.1|64357.1|155
1636066500000|2021-11-04 22:55:00|64376.5|64356.5|64384.8|64364.8|64386.2|64366.2|64376.5|64356.5|226
1636066800000|2021-11-04 23:00:00|64384.9|64364.9|64387.3|64367.3|64400.1|64380.1|64384.9|64364.9|346
1636067100000|2021-11-04 23:05:00|64387|64367|64390.7|64370.7|64393.5|64373.5|64386|64366|268
1636067400000|2021-11-04 23:10:00|64390.9|64370.9|64404.1|64384.1|64405.8|64385.8|64386.6|64366.6|322
1636067700000|2021-11-04 23:15:00|64404.4|64384.4|64401.8|64381.8|64408.8|64388.8|64396.8|64376.8|413
1636068000000|2021-11-04 23:20:00|64401.2|64381.2|64400.1|64380.1|64408.2|64388.2|64397.8|64377.8|315
1636068300000|2021-11-04 23:25:00|64399.2|64379.2|64394|64374|64400|64380|64392.7|64372.7|246
1636068600000|2021-11-04 23:30:00|64394.2|64374.2|64384.6|64364.6|64394.7|64374.7|64383.6|64363.6|257
1636068900000|2021-11-04 23:35:00|64384.9|64364.9|64385.9|64365.9|64388.6|64368.6|64384.1|64364.1|316
1636069200000|2021-11-04 23:40:00|64385.7|64365.7|64382.7|64362.7|64389|64369|64379.4|64359.4|252
1636069500000|2021-11-04 23:45:00|64382.5|64362.5|64381.2|64361.2|64386.7|64366.7|64380.1|64360.1|262
1636069800000|2021-11-04 23:50:00|64381|64361|64380|64360|64381.2|64361.2|64373.3|64353.3|261
1636070100000|2021-11-04 23:55:00|64379.1|64359.1|64372.6|64352.6|64380.2|64360.2|64372|64352|290
1636070400000|2021-11-05 00:00:00|64372.9|64352.9|64392.2|64372.2|64400.9|64380.9|64369.8|64349.8|641
1636070700000|2021-11-05 00:05:00|64392.9|64372.9|64395.7|64375.7|64396.7|64376.7|64384.4|64364.4|452
1636071000000|2021-11-05 00:10:00|64395.2|64375.2|64402.1|64382.1|64402.8|64382.8|64394.4|64374.4|333
1636071300000|2021-11-05 00:15:00|64402.2|64382.2|64388.8|64368.8|64404.5|64384.6|64386.9|64366.9|438
1636071600000|2021-11-05 00:20:00|64388.7|64368.7|64388.3|64368.3|64392.1|64372.1|64381.8|64361.8|418
1636071900000|2021-11-05 00:25:00|64388.1|64368.1|64396.1|64376.1|64401.6|64381.6|64386.8|64366.8|418
1636072200000|2021-11-05 00:30:00|64394.1|64374.1|64406.9|64386.9|64408.4|64388.4|64393.1|64373.1|498
1636072500000|2021-11-05 00:35:00|64406|64386|64412.6|64392.6|64414.4|64394.4|64402.9|64382.9|524
1636072800000|2021-11-05 00:40:00|64412.7|64392.7|64401.6|64381.6|64420|64400|64400.4|64381.6|450
1636073100000|2021-11-05 00:45:00|64401.5|64381.5|64405.5|64385.5|64412.2|64392.2|64401.4|64381.4|456
1636073400000|2021-11-05 00:50:00|64405.4|64385.4|64396.4|64376.4|64410.3|64390.3|64394|64374|514
1636073700000|2021-11-05 00:55:00|64397.6|64377.6|64394.4|64374.4|64399.2|64380.1|64386.7|64366.7|503
1636074000000|2021-11-05 01:00:00|64394.2|64374.2|64402.5|64382.5|64404|64386.9|64386|64366|729
1636074300000|2021-11-05 01:05:00|64403.2|64383.2|64399.4|64379.4|64404.4|64384.4|64393.9|64373.9|722
1636074600000|2021-11-05 01:10:00|64399|64379|64396.3|64376.3|64406.6|64386.6|64394.7|64374.7|623
1636074900000|2021-11-05 01:15:00|64396.2|64376.2|64410.1|64390.1|64411.1|64391.1|64393.8|64373.8|628
1636075200000|2021-11-05 01:20:00|64409.5|64389.5|64419.5|64399.5|64429.3|64409.3|64409.5|64389.5|662
1636075500000|2021-11-05 01:25:00|64419.6|64399.6|64405.6|64385.6|64421|64401|64405.6|64385.6|682
1636075800000|2021-11-05 01:30:00|64405.3|64385.3|64396.8|64376.8|64411.6|64391.6|64392|64373.8|661
1636076100000|2021-11-05 01:35:00|64396.9|64376.9|64403.7|64383.7|64406.2|64386.2|64392.4|64372.4|621
1636076400000|2021-11-05 01:40:00|64403.4|64383.4|64395.4|64375.4|64403.7|64383.7|64392.9|64372.9|522
1636076700000|2021-11-05 01:45:00|64395.7|64375.7|64394.3|64374.3|64403.9|64383.9|64390.7|64370.7|633
1636077000000|2021-11-05 01:50:00|64394.2|64374.2|64396.8|64376.8|64398.1|64379.4|64390.8|64370.8|541
1636077300000|2021-11-05 01:55:00|64396.6|64376.6|64398|64378|64408.7|64388.7|64395.4|64375.6|604
1636077600000|2021-11-05 02:00:00|64398.8|64378.8|64415|64395|64418.6|64398.6|64398.3|64378.3|631
1636077900000|2021-11-05 02:05:00|64415.1|64395.1|64408.2|64388.2|64416.2|64396.2|64403.9|64383.9|571
1636078200000|2021-11-05 02:10:00|64408.1|64388.1|64412.9|64392.9|64413.1|64395.3|64404.9|64384.9|504
1636078500000|2021-11-05 02:15:00|64412.8|64392.8|64418|64398|64423.4|64403.4|64412.6|64392.6|498
1636078800000|2021-11-05 02:20:00|64418.1|64398.1|64416.3|64396.3|64419.3|64401.7|64411.3|64391.3|535
1636079100000|2021-11-05 02:25:00|64416.4|64396.4|64419|64399|64423.4|64405.9|64413.7|64393.7|528
1636079400000|2021-11-05 02:30:00|64419.2|64399.2|64428.3|64408.3|64428.6|64408.6|64418|64398|524
1636079700000|2021-11-05 02:35:00|64428.1|64408.1|64427.3|64407.3|64430.2|64410.2|64420.2|64400.2|461
1636080000000|2021-11-05 02:40:00|64427.8|64407.8|64428.7|64408.7|64432.2|64413.4|64424.2|64404.2|454
1636080300000|2021-11-05 02:45:00|64429|64409|64441.7|64421.7|64443.1|64423.1|64428.5|64408.5|493
1636080600000|2021-11-05 02:50:00|64444.6|64424.6|64442.3|64422.3|64449.2|64429.2|64439.3|64419.3|526
1636080900000|2021-11-05 02:55:00|64442|64422|64445.1|64425.1|64447.2|64427.2|64436.8|64416.8|426
1636081200000|2021-11-05 03:00:00|64446.1|64426.1|64447.6|64427.6|64451.4|64431.4|64443.4|64423.4|556
1636081500000|2021-11-05 03:05:00|64447.5|64427.5|64450.5|64430.5|64452.7|64432.7|64446|64426|433
1636081800000|2021-11-05 03:10:00|64450.3|64430.3|64439.6|64419.6|64451.1|64431.1|64439|64419|397
1636082100000|2021-11-05 03:15:00|64439.5|64419.5|64438.1|64418.1|64441.6|64421.6|64435.7|64415.7|476
1636082400000|2021-11-05 03:20:00|64438.5|64418.5|64436.3|64416.3|64442.1|64422.1|64435|64415|469
1636082700000|2021-11-05 03:25:00|64436|64416|64433.5|64413.5|64436.7|64419.1|64432.4|64412.4|408
1636083000000|2021-11-05 03:30:00|64433.6|64413.6|64431.6|64411.6|64440.2|64420.2|64431.1|64411.1|425
1636083300000|2021-11-05 03:35:00|64431.5|64411.5|64435.4|64415.4|64435.9|64416.6|64428.1|64409.7|408
1636083600000|2021-11-05 03:40:00|64435.3|64415.3|64437.5|64417.5|64439.4|64419.4|64432|64412|491
1636083900000|2021-11-05 03:45:00|64437.2|64417.2|64436.1|64416.1|64440.8|64420.8|64435.7|64415.7|453
1636084200000|2021-11-05 03:50:00|64436.5|64416.5|64435.5|64415.5|64440.1|64420.1|64432.1|64412.1|532
1636084500000|2021-11-05 03:55:00|64436.2|64416.2|64420.8|64400.8|64436.2|64416.2|64412.4|64392.4|635
1636084800000|2021-11-05 04:00:00|64420.9|64400.9|64401.3|64381.3|64421.5|64401.5|64397.7|64377.7|511
1636085100000|2021-11-05 04:05:00|64401.7|64381.7|64403.8|64383.8|64406.6|64386.6|64398.6|64378.6|400
1636085400000|2021-11-05 04:10:00|64403.6|64383.6|64397.7|64377.7|64406.1|64386.1|64397.2|64377.2|479
1636085700000|2021-11-05 04:15:00|64397.6|64377.6|64400.4|64380.4|64402.4|64382.4|64396.8|64376.8|423
1636086000000|2021-11-05 04:20:00|64401.1|64381.1|64399.3|64379.3|64403.1|64383.1|64397.1|64377.1|316
1636086300000|2021-11-05 04:25:00|64400.5|64380.5|64394.8|64374.8|64400.6|64380.6|64392.4|64372.4|534
1636086600000|2021-11-05 04:30:00|64394.7|64374.7|64394|64374|64397.4|64377.4|64391|64371|458
1636086900000|2021-11-05 04:35:00|64393.9|64373.9|64389.6|64369.6|64397|64377|64387.8|64367.8|364
1636087200000|2021-11-05 04:40:00|64389.5|64369.5|64388.3|64368.3|64392.4|64372.4|64386.6|64366.6|377
1636087500000|2021-11-05 04:45:00|64388.1|64368.1|64382.6|64362.6|64389|64369|64381.5|64361.5|349
1636087800000|2021-11-05 04:50:00|64382.7|64362.7|64381.4|64361.4|64383|64363|64380.8|64360.8|318
1636088100000|2021-11-05 04:55:00|64381.5|64361.5|64358.8|64338.8|64381.7|64361.7|64358.2|64338.2|599
1636088400000|2021-11-05 05:00:00|64359.1|64339.1|64368.8|64348.8|64370.3|64350.3|64359.1|64339.1|447
1636088700000|2021-11-05 05:05:00|64368.7|64348.7|64373.3|64353.3|64373.3|64353.3|64365.4|64345.4|341
1636089000000|2021-11-05 05:10:00|64373.2|64353.2|64366.3|64346.3|64374.6|64354.6|64362.1|64342.1|411
1636089300000|2021-11-05 05:15:00|64366.7|64346.7|64369.6|64349.6|64373.2|64353.2|64365.9|64345.9|398
1636089600000|2021-11-05 05:20:00|64369.7|64349.7|64375.2|64355.2|64375.7|64355.7|64365.6|64345.6|452
1636089900000|2021-11-05 05:25:00|64374.9|64354.9|64373.4|64353.4|64380.9|64360.9|64373.4|64353.4|387
1636090200000|2021-11-05 05:30:00|64373.5|64353.5|64374.2|64354.2|64375|64355|64370.9|64350.9|416
1636090500000|2021-11-05 05:35:00|64374.3|64354.3|64372.6|64352.6|64375.2|64355.2|64368.5|64348.5|393
1636090800000|2021-11-05 05:40:00|64372.7|64352.7|64369.7|64349.7|64375.2|64355.2|64368.2|64348.2|369
1636091100000|2021-11-05 05:45:00|64369.5|64349.5|64371|64351|64372.5|64352.5|64366.7|64346.7|421
1636091400000|2021-11-05 05:50:00|64371.3|64351.3|64380.4|64360.4|64381.8|64361.8|64369.4|64349.4|486
1636091700000|2021-11-05 05:55:00|64380.2|64360.2|64384.3|64364.3|64385.2|64365.2|64369.2|64349.2|520
1636092000000|2021-11-05 06:00:00|64384.6|64364.6|64390.5|64370.5|64390.5|64370.5|64377.3|64360|718
1636092300000|2021-11-05 06:05:00|64390.4|64370.4|64391|64371|64398.7|64381.4|64388.8|64368.8|496
1636092600000|2021-11-05 06:10:00|64391.3|64371.3|64379.1|64359.1|64392.2|64373.5|64378.8|64358.8|489
1636092900000|2021-11-05 06:15:00|64379|64359|64376.4|64356.4|64382.6|64362.6|64370.5|64350.5|503
1636093200000|2021-11-05 06:20:00|64376.3|64356.3|64384.6|64364.6|64386.5|64368.7|64375.3|64355.3|596
1636093500000|2021-11-05 06:25:00|64384.3|64364.3|64393.9|64373.9|64396.5|64376.5|64382.4|64362.4|453
1636093800000|2021-11-05 06:30:00|64394|64374|64386.1|64366.1|64397.6|64379.7|64385.5|64365.5|491
1636094100000|2021-11-05 06:35:00|64385.8|64365.8|64375.7|64355.7|64390.5|64370.5|64373.3|64353.3|513
1636094400000|2021-11-05 06:40:00|64375.6|64355.6|64363|64348|64376.3|64356.3|64361.1|64343.6|785
1636094700000|2021-11-05 06:45:00|64363.1|64348.1|64367.3|64347.3|64374.4|64357|64362.8|64346.6|532
1636095000000|2021-11-05 06:50:00|64367.1|64347.1|64367.4|64347.4|64372.2|64352.2|64360.9|64342.8|448
1636095300000|2021-11-05 06:55:00|64367.5|64347.5|64379.1|64359.1|64379.7|64363.1|64365.8|64347.3|535
1636095600000|2021-11-05 07:00:00|64379.3|64359.3|64372.2|64352.2|64387.6|64370.2|64368.7|64348.7|724
1636095900000|2021-11-05 07:05:00|64372.3|64352.3|64360|64345|64372.6|64355.3|64356.4|64339.4|645
1636096200000|2021-11-05 07:10:00|64360.9|64345.9|64353.3|64338.3|64366|64348.4|64347.5|64331.4|659
1636096500000|2021-11-05 07:15:00|64354|64339|64343.8|64328.8|64359.8|64342|64332|64314|694
1636096800000|2021-11-05 07:20:00|64344|64329|64342.9|64322.9|64348.6|64331.6|64332.6|64316.8|682
1636097100000|2021-11-05 07:25:00|64343.2|64323.2|64338.3|64323.3|64343.8|64327.1|64334.7|64319.7|573
1636097400000|2021-11-05 07:30:00|64338.2|64323.2|64330.9|64315.9|64341.7|64326.7|64329.8|64314.8|536
1636097700000|2021-11-05 07:35:00|64331|64316|64344.9|64329.9|64344.9|64329.9|64330.3|64315.3|712
1636098000000|2021-11-05 07:40:00|64345.2|64330.2|64346.7|64326.7|64351.9|64335.4|64340.9|64323.6|655
1636098300000|2021-11-05 07:45:00|64346.9|64326.9|64337.3|64322.3|64350.1|64332.6|64336.3|64318.9|553
1636098600000|2021-11-05 07:50:00|64339.3|64324.3|64352.6|64337.6|64354.7|64339.3|64339.1|64322.2|547
1636098900000|2021-11-05 07:55:00|64352.3|64337.3|64341.7|64326.7|64357.3|64339.9|64331.1|64313.8|636
1636099200000|2021-11-05 08:00:00|64341.9|64326.9|64361.5|64346.5|64362.3|64346.5|64336.6|64319.1|853
1636099500000|2021-11-05 08:05:00|64361.6|64346.6|64346.7|64326.7|64370|64352|64340.9|64323.5|835
1636099800000|2021-11-05 08:10:00|64346.1|64326.1|64369.9|64349.9|64372.1|64352.1|64344.2|64324.3|788
1636100100000|2021-11-05 08:15:00|64369.3|64349.3|64360.5|64340.5|64386.3|64367.2|64356.6|64338.2|836
1636100400000|2021-11-05 08:20:00|64360.3|64340.3|64382.4|64362.4|64384.2|64364.2|64353.8|64335.4|874
1636100700000|2021-11-05 08:25:00|64382.9|64362.9|64370.4|64355.4|64397.4|64377.4|64368.8|64353.1|883
1636101000000|2021-11-05 08:30:00|64373|64353|64361.3|64346.3|64375.8|64360|64351.9|64336.9|774
1636101300000|2021-11-05 08:35:00|64361.9|64346.9|64354.2|64334.2|64367.1|64347.8|64350.5|64333.6|854
1636101600000|2021-11-05 08:40:00|64353.5|64333.5|64379.6|64359.6|64382.3|64365|64341.3|64324.1|760
1636101900000|2021-11-05 08:45:00|64379.8|64359.8|64388.9|64373.9|64391.7|64374.8|64368|64353|742
1636102200000|2021-11-05 08:50:00|64389.2|64374.2|64396.3|64381.3|64404.4|64387.3|64366.4|64349.4|820
1636102500000|2021-11-05 08:55:00|64397.1|64382.1|64408|64388|64419.3|64401.9|64385.3|64367.5|788
1636102800000|2021-11-05 09:00:00|64408.1|64388.1|64425.8|64410.8|64429.5|64413.4|64405.2|64387.4|791
1636103100000|2021-11-05 09:05:00|64426|64411|64440.8|64425.8|64445|64426.8|64420|64402.3|780
1636103400000|2021-11-05 09:10:00|64439.9|64424.9|64437.6|64422.6|64453.5|64435.9|64424.4|64407.8|767
1636103700000|2021-11-05 09:15:00|64437.7|64422.7|64438.7|64423.7|64450.6|64434.6|64433.7|64417.7|720
1636104000000|2021-11-05 09:20:00|64439.1|64424.1|64429|64414|64446.3|64429.3|64414.3|64396.8|820
1636104300000|2021-11-05 09:25:00|64428.6|64413.6|64458.3|64443.3|64461.7|64446.7|64426.7|64411.7|783
1636104600000|2021-11-05 09:30:00|64458.2|64443.2|64444|64429|64461.2|64446.2|64436.5|64421.5|795
1636104900000|2021-11-05 09:35:00|64443.9|64428.9|64445.1|64430.1|64454.2|64439|64441.3|64426.3|628
1636105200000|2021-11-05 09:40:00|64445.2|64430.2|64436.8|64421.8|64448|64433|64432.6|64417.6|662
1636105500000|2021-11-05 09:45:00|64436.6|64421.6|64444|64429|64452.8|64437.4|64433.8|64418.8|641
1636105800000|2021-11-05 09:50:00|64443.9|64428.9|64452.7|64432.7|64454.2|64434.2|64436.7|64421.3|642
1636106100000|2021-11-05 09:55:00|64453.2|64433.2|64444.3|64429.3|64453.2|64433.2|64433.5|64413.5|719
1636106400000|2021-11-05 10:00:00|64444.4|64429.4|64469.6|64454.6|64470|64454.6|64444.4|64426.4|740
1636106700000|2021-11-05 10:05:00|64469.9|64454.9|64486.1|64471.1|64494.3|64477|64469.8|64451.9|840
1636107000000|2021-11-05 10:10:00|64489.6|64469.6|64470.1|64455.1|64490.7|64472.8|64469.3|64454.2|737
1636107300000|2021-11-05 10:15:00|64470.2|64455.2|64459.5|64444.5|64473.8|64456.1|64453.9|64436.6|734
1636107600000|2021-11-05 10:20:00|64459.4|64444.4|64484.4|64469.4|64486.6|64469.7|64455.4|64440.4|741
1636107900000|2021-11-05 10:25:00|64484.1|64469.1|64486.4|64471.4|64491.9|64476.9|64476.5|64460.1|712
1636108200000|2021-11-05 10:30:00|64486.1|64471.1|64499.7|64484.7|64499.8|64484.7|64485.4|64470.4|629
1636108500000|2021-11-05 10:35:00|64498.6|64483.6|64480|64465|64499.9|64484.9|64479.4|64464.4|658
1636108800000|2021-11-05 10:40:00|64479.8|64464.8|64500.9|64485.9|64506.5|64491.5|64474.1|64459.1|681
1636109100000|2021-11-05 10:45:00|64501.1|64486.1|64501.8|64486.8|64503.8|64488.8|64491.5|64474.9|602
1636109400000|2021-11-05 10:50:00|64502.2|64487.2|64489.4|64474.4|64502.4|64487.4|64484|64466.2|754
1636109700000|2021-11-05 10:55:00|64489|64474|64477.2|64462.2|64493.7|64477.1|64477.2|64462.2|800
1636110000000|2021-11-05 11:00:00|64476.5|64461.5|64487.5|64472.5|64492|64476.9|64473.9|64458.9|777
1636110300000|2021-11-05 11:05:00|64487.2|64472.2|64486.1|64471.1|64488.9|64473.9|64468.9|64453.9|750
1636110600000|2021-11-05 11:10:00|64486.2|64471.2|64504|64489|64506.9|64491.6|64477.8|64461.8|783
1636110900000|2021-11-05 11:15:00|64503.4|64488.4|64498.4|64483.4|64507.4|64492.4|64490.3|64475.3|759
1636111200000|2021-11-05 11:20:00|64499|64484|64497.9|64482.9|64509.1|64494.1|64492.7|64477.3|727
1636111500000|2021-11-05 11:25:00|64498|64483|64495.6|64480.6|64501.7|64486.4|64492.5|64477.5|647
1636111800000|2021-11-05 11:30:00|64496.2|64481.2|64507.5|64492.5|64513.6|64498.6|64495.8|64480.8|685
1636112100000|2021-11-05 11:35:00|64507.7|64492.7|64493.1|64478.1|64507.9|64492.9|64486.6|64471.6|706
1636112400000|2021-11-05 11:40:00|64493.5|64478.5|64494.7|64479.7|64505.8|64490|64485.2|64468.2|759
1636112700000|2021-11-05 11:45:00|64494.5|64479.5|64490.5|64470.5|64505.9|64488.8|64487.4|64468.9|708
1636113000000|2021-11-05 11:50:00|64490.4|64475.4|64496.3|64481.3|64504.2|64489.2|64489.2|64471.9|706
1636113300000|2021-11-05 11:55:00|64496.7|64481.7|64493.7|64478.7|64503.8|64488.8|64490.4|64475.4|734
1636113600000|2021-11-05 12:00:00|64493.4|64478.4|64491.6|64476.6|64504.3|64489.3|64488.6|64473.6|694
1636113900000|2021-11-05 12:05:00|64492|64477|64496.3|64481.3|64501.3|64484|64488|64473|722
1636114200000|2021-11-05 12:10:00|64497.6|64482.6|64490.4|64475.4|64502.3|64487.3|64485.5|64470.5|732
1636114500000|2021-11-05 12:15:00|64489.9|64474.9|64477.2|64462.2|64492.8|64477.8|64469.7|64451.3|832
1636114800000|2021-11-05 12:20:00|64479|64464|64465|64445|64482.1|64467.1|64461.2|64442.2|779
1636115100000|2021-11-05 12:25:00|64465.8|64445.8|64465.2|64444.4|64482.9|64457.6|64456|64435.9|770
1636115400000|2021-11-05 12:30:00|64465.7|64443.3|64561.8|64541.8|64597.7|64577.7|64465.1|64428.6|1135
1636115700000|2021-11-05 12:35:00|64560.6|64540.6|64515.8|64495.8|64560.6|64540.6|64483.4|64463.4|1096
1636116000000|2021-11-05 12:40:00|64513.9|64493.9|64545.3|64530.3|64560.6|64543.8|64495.8|64475.8|1096
1636116300000|2021-11-05 12:45:00|64544.4|64529.4|64520.3|64505.3|64560.1|64541.5|64503.2|64488.2|1054
1636116600000|2021-11-05 12:50:00|64523.6|64503.6|64538.4|64518.4|64550.5|64531.5|64519.9|64501.9|1008
1636116900000|2021-11-05 12:55:00|64537.2|64517.2|64603.3|64583.3|64609.3|64591.2|64522.6|64507.4|1042
1636117200000|2021-11-05 13:00:00|64605.1|64585.1|64556.6|64541.6|64606.9|64591.9|64552.8|64537.8|1023
1636117500000|2021-11-05 13:05:00|64557.2|64542.2|64580.9|64565.9|64597.2|64582.2|64553.5|64538.5|946
1636117800000|2021-11-05 13:10:00|64580.8|64565.8|64575.3|64555.3|64590.2|64575.2|64548.2|64533.2|997
1636118100000|2021-11-05 13:15:00|64577.1|64557.1|64552.4|64537.4|64577.1|64557.1|64544|64529|984
1636118400000|2021-11-05 13:20:00|64553.3|64538.3|64549.4|64534.4|64568.8|64551.7|64546.4|64530.1|966
1636118700000|2021-11-05 13:25:00|64549.8|64534.8|64514.1|64494.1|64554.4|64538|64503.8|64484.4|995
1636119000000|2021-11-05 13:30:00|64513.8|64493.8|64490.4|64470.4|64525.7|64508.4|64480.1|64460.1|1038
1636119300000|2021-11-05 13:35:00|64490.5|64470.5|64514.9|64494.9|64516.4|64497.4|64484.4|64467.5|1000
1636119600000|2021-11-05 13:40:00|64515.5|64495.5|64535.4|64520.4|64552.5|64532.5|64505.9|64487|980
1636119900000|2021-11-05 13:45:00|64535.2|64520.2|64550.3|64530.3|64566|64547|64532.1|64514.5|920
1636120200000|2021-11-05 13:50:00|64549.8|64529.8|64557.8|64542.8|64575.7|64556.4|64542.4|64526.7|981
1636120500000|2021-11-05 13:55:00|64557.6|64542.6|64576.9|64556.9|64587.9|64572.4|64557.6|64541.4|998
1636120800000|2021-11-05 14:00:00|64578.9|64558.9|64563.6|64543.6|64585.2|64566.6|64555.3|64535.3|935
1636121100000|2021-11-05 14:05:00|64563.2|64543.2|64577.6|64562.6|64579.9|64563.1|64556.5|64537.9|950
1636121400000|2021-11-05 14:10:00|64577.7|64562.7|64568|64553|64581.2|64566.2|64563.6|64548.6|856
1636121700000|2021-11-05 14:15:00|64568.1|64553.1|64565.2|64550.2|64576.8|64561.7|64552.7|64534.7|881
1636122000000|2021-11-05 14:20:00|64565.5|64550.5|64541.3|64526.3|64576.5|64561.5|64538.7|64523.7|865
1636122300000|2021-11-05 14:25:00|64541.6|64526.6|64550.1|64535.1|64554.3|64538.2|64530.9|64514.6|860
1636122600000|2021-11-05 14:30:00|64549.9|64534.9|64568.7|64553.7|64570.5|64555.5|64544.2|64526.4|756
1636122900000|2021-11-05 14:35:00|64568.8|64553.8|64552.3|64537.3|64568.8|64553.8|64543.2|64528.2|784
1636123200000|2021-11-05 14:40:00|64552.7|64537.7|64544.7|64529.7|64555.2|64540.2|64529.5|64514.5|833
1636123500000|2021-11-05 14:45:00|64543.8|64528.8|64532.7|64517.7|64544.8|64529.8|64525.3|64510.3|801
1636123800000|2021-11-05 14:50:00|64532.5|64517.5|64535.2|64520.2|64542.4|64527.1|64512.9|64497.9|833
1636124100000|2021-11-05 14:55:00|64535.3|64520.3|64526.7|64511.7|64541.6|64524.6|64512.3|64497.3|866
1636124400000|2021-11-05 15:00:00|64526.9|64511.9|64539|64524|64542.8|64524.5|64517.7|64502.7|907
1636124700000|2021-11-05 15:05:00|64538.2|64523.2|64521.1|64506.1|64541.5|64525.7|64515.7|64497.8|751
1636125000000|2021-11-05 15:10:00|64521.4|64506.4|64487.9|64467.9|64535|64515|64485.2|64465.4|908
1636125300000|2021-11-05 15:15:00|64484.5|64469.5|64491.1|64471.1|64507.2|64489.3|64482.9|64462.9|863
1636125600000|2021-11-05 15:20:00|64491.3|64471.3|64449.2|64429.2|64493.9|64476.8|64448.5|64428.5|906
1636125900000|2021-11-05 15:25:00|64449.3|64429.3|64449.7|64429.7|64461.6|64442.4|64442.1|64422.1|817
1636126200000|2021-11-05 15:30:00|64449.8|64429.8|64420.9|64400.9|64452.6|64432.6|64414|64394|910
1636126500000|2021-11-05 15:35:00|64421.2|64401.2|64384.9|64369.9|64430.1|64412.6|64380.4|64363.5|877
1636126800000|2021-11-05 15:40:00|64385.5|64370.5|64391|64376|64393.9|64378.9|64368.3|64351|919
1636127100000|2021-11-05 15:45:00|64390.3|64375.3|64403.8|64383.8|64419.8|64402|64389.7|64374.7|932
1636127400000|2021-11-05 15:50:00|64403.4|64383.4|64367.7|64352.7|64403.8|64387.4|64365.8|64350.7|902
1636127700000|2021-11-05 15:55:00|64367.1|64352.1|64387.2|64372.2|64391.1|64376.1|64365.8|64350.8|928
1636128000000|2021-11-05 16:00:00|64387.3|64372.3|64373.5|64358.5|64387.8|64372.8|64367.8|64352.8|857
1636128300000|2021-11-05 16:05:00|64373.4|64358.4|64402.9|64387.9|64407.6|64391.7|64367.4|64352.4|815
1636128600000|2021-11-05 16:10:00|64403.8|64383.8|64404|64389|64409.9|64391.4|64387|64371.9|831
1636128900000|2021-11-05 16:15:00|64403.2|64388.2|64393.4|64373.4|64408.2|64388.9|64383.4|64365.2|719
1636129200000|2021-11-05 16:20:00|64393|64373|64371|64356|64395.9|64378|64371|64356|721
1636129500000|2021-11-05 16:25:00|64370.5|64355.5|64368.1|64348.1|64376.8|64360.7|64356.5|64339.3|800
1636129800000|2021-11-05 16:30:00|64366.6|64346.6|64363.3|64348.3|64369.6|64351.2|64353.9|64338|738
1636130100000|2021-11-05 16:35:00|64362.9|64347.9|64351.2|64336.2|64367.9|64350|64341|64323.9|757
1636130400000|2021-11-05 16:40:00|64351|64336|64354.7|64334.7|64356.5|64339|64341.1|64325.3|753
1636130700000|2021-11-05 16:45:00|64353.9|64333.9|64341|64326|64358.9|64341.2|64340|64322.7|787
1636131000000|2021-11-05 16:50:00|64340.5|64325.5|64321.3|64301.3|64343.5|64326.4|64314.9|64297|791
1636131300000|2021-11-05 16:55:00|64317.9|64302.9|64327|64312|64329.3|64312|64309.2|64291.6|762
1636131600000|2021-11-05 17:00:00|64327.7|64312.7|64316.7|64296.7|64333.6|64315.9|64312.7|64295.2|793
1636131900000|2021-11-05 17:05:00|64316.5|64296.5|64313.1|64298.1|64319.6|64301.5|64302.8|64285.8|694
1636132200000|2021-11-05 17:10:00|64313.3|64298.3|64325.4|64305.4|64327.6|64310.2|64310.2|64294.7|686
1636132500000|2021-11-05 17:15:00|64325.5|64305.5|64330.7|64315.7|64333.5|64318.1|64323.8|64305|587
1636132800000|2021-11-05 17:20:00|64331.1|64316.1|64341.9|64326.9|64343.4|64327.5|64329.8|64314.8|577
1636133100000|2021-11-05 17:25:00|64342.2|64327.2|64348.7|64333.7|64351.9|64334.5|64340|64322.7|665
1636133400000|2021-11-05 17:30:00|64348.6|64333.6|64349.8|64329.8|64354.2|64337.3|64339.5|64321.3|710
1636133700000|2021-11-05 17:35:00|64347.1|64332.1|64340.8|64325.8|64356.2|64338.4|64338.9|64321.6|680
1636134000000|2021-11-05 17:40:00|64340.9|64325.9|64345.4|64330.4|64348.8|64331.6|64331.9|64315.6|655
1636134300000|2021-11-05 17:45:00|64345.2|64330.2|64351.3|64336.3|64356.4|64338.8|64339.9|64322.4|628
1636134600000|2021-11-05 17:50:00|64351.6|64336.6|64357.3|64342.3|64359.9|64342.5|64348|64331.3|653
1636134900000|2021-11-05 17:55:00|64357.4|64342.4|64362.7|64347.7|64367|64349.3|64355|64337.6|632
1636135200000|2021-11-05 18:00:00|64362.9|64347.9|64368.9|64353.9|64369.6|64354.6|64357.7|64340.7|625
1636135500000|2021-11-05 18:05:00|64369.1|64354.1|64381.7|64361.7|64382.3|64365.2|64365.7|64348.6|646
1636135800000|2021-11-05 18:10:00|64381.8|64361.8|64363.3|64348.3|64382.6|64365.3|64362.9|64346|652
1636136100000|2021-11-05 18:15:00|64363.1|64348.1|64368.9|64353.9|64371.5|64355.2|64359.2|64341.9|578
1636136400000|2021-11-05 18:20:00|64369|64354|64394.6|64374.6|64396.4|64376.8|64368.1|64350.7|684
1636136700000|2021-11-05 18:25:00|64394.7|64374.7|64386.9|64371.9|64394.7|64377|64382.1|64364.9|590
1636137000000|2021-11-05 18:30:00|64387.8|64372.8|64376.9|64361.9|64393.6|64375.9|64374.7|64355.2|558
1636137300000|2021-11-05 18:35:00|64376.7|64361.7|64382.3|64367.3|64384.6|64368.8|64372.4|64355.7|583
1636137600000|2021-11-05 18:40:00|64382.2|64367.2|64385.4|64365.4|64387.2|64369.5|64376.1|64358.7|526
1636137900000|2021-11-05 18:45:00|64385.7|64365.7|64395|64380|64397.5|64381.2|64382.8|64365.3|523
1636138200000|2021-11-05 18:50:00|64394.8|64379.8|64402.8|64382.8|64402.8|64385.5|64394|64377.1|526
1636138500000|2021-11-05 18:55:00|64400.2|64385.2|64401.4|64386.4|64411.3|64396|64392.2|64375|694
1636138800000|2021-11-05 19:00:00|64401|64386|64374.6|64354.6|64406.4|64386.7|64372.5|64354.3|636
1636139100000|2021-11-05 19:05:00|64376.2|64356.2|64342.3|64322.3|64376.5|64358.7|64336.7|64316.7|682
1636139400000|2021-11-05 19:10:00|64342.4|64322.4|64336.2|64316.2|64349.4|64329.4|64336.1|64316.1|605
1636139700000|2021-11-05 19:15:00|64336.4|64316.4|64333.8|64318.8|64349.1|64331.2|64333.4|64314.8|594
1636140000000|2021-11-05 19:20:00|64335.4|64320.4|64331.8|64311.8|64337|64320.4|64328.5|64308.5|536
1636140300000|2021-11-05 19:25:00|64332.1|64312.1|64321.7|64301.7|64332.5|64312.5|64312.3|64294|657
1636140600000|2021-11-05 19:30:00|64321.9|64301.9|64332.1|64312.1|64334.6|64314.6|64321.9|64301.9|464
1636140900000|2021-11-05 19:35:00|64332.7|64312.7|64328.5|64308.5|64333.1|64313.1|64321.7|64301.7|458
1636141200000|2021-11-05 19:40:00|64328.8|64308.8|64316.5|64296.5|64331.6|64311.6|64313.6|64293.6|648
1636141500000|2021-11-05 19:45:00|64316.8|64296.8|64328.5|64308.5|64332|64314|64316.4|64296.4|490
1636141800000|2021-11-05 19:50:00|64328.4|64308.4|64324.4|64304.4|64331.9|64311.9|64323.6|64303.6|477
1636142100000|2021-11-05 19:55:00|64324.3|64304.3|64305.2|64285.2|64325.6|64305.6|64299.7|64280|668
1636142400000|2021-11-05 20:00:00|64304.9|64284.9|64311|64291|64317.1|64297.1|64299.6|64279.6|480
1636142700000|2021-11-05 20:05:00|64310.8|64290.8|64312.1|64292.1|64314.7|64294.7|64309.6|64289.6|292
1636143000000|2021-11-05 20:10:00|64312.4|64292.4|64299.8|64279.8|64312.5|64292.5|64299.2|64279.2|385
1636143300000|2021-11-05 20:15:00|64300|64280|64306.6|64286.6|64306.9|64286.9|64296.3|64276.3|315
1636143600000|2021-11-05 20:20:00|64306.5|64286.5|64308.1|64288.1|64308.1|64288.1|64303.5|64283.5|200
1636143900000|2021-11-05 20:25:00|64307.4|64287.4|64298.8|64278.8|64309.6|64289.6|64293|64273|232
1636144200000|2021-11-05 20:30:00|64299.6|64279.6|64304.5|64284.5|64304.9|64284.9|64295.1|64275.1|230
1636144500000|2021-11-05 20:35:00|64304|64284|64297.7|64277.7|64309.1|64289.1|64297.2|64277.2|266
1636144800000|2021-11-05 20:40:00|64299.3|64279.3|64285.6|64265.6|64299.3|64279.3|64272|64252|650
1636145100000|2021-11-05 20:45:00|64285.8|64265.8|64307.9|64287.9|64310.6|64290.6|64285.8|64265.8|539
1636145400000|2021-11-05 20:50:00|64308.6|64288.6|64310|64290|64317.5|64297.5|64298.1|64278.1|326
1636145700000|2021-11-05 20:55:00|64310.9|64290.9|64303.9|64283.9|64317.4|64297.4|64300.3|64280.3|395
1636318800000|2021-11-07 21:00:00|64412.2|64329.9|64386.2|64366.2|64412.2|64368.7|64383.8|64329.9|9
1636319100000|2021-11-07 21:05:00|64379.9|64359.9|64410.1|64329.7|64410.1|64365.9|64379.9|64329.7|4
1636319400000|2021-11-07 21:10:00|64385|64365|64414.2|64317.2|64414.2|64365|64379.9|64317.2|3
1636319700000|2021-11-07 21:15:00|64385|64365|64385.4|64365.4|64386.7|64366.7|64374.6|64354.6|21
1636320000000|2021-11-07 21:20:00|64384.4|64364.4|64381.2|64361.2|64410.1|64365.4|64378.2|64346.1|9
1636320300000|2021-11-07 21:25:00|64379.1|64359.1|64383.8|64363.8|64383.8|64363.8|64378.8|64358.8|5
1636320600000|2021-11-07 21:30:00|64380.8|64360.8|64382.2|64362.2|64426.1|64362.2|64375.9|64329.1|10
1636320900000|2021-11-07 21:35:00|64379.6|64359.6|64381.3|64361.3|64382.1|64362.1|64379.1|64359.1|16
1636321200000|2021-11-07 21:40:00|64378.8|64358.8|64377.4|64357.4|64378.8|64358.8|64377.4|64357.4|4
1636321500000|2021-11-07 21:45:00|64378.1|64358.1|64378.9|64358.9|64381.3|64361.3|64375.4|64355.4|34
1636321800000|2021-11-07 21:50:00|64377.7|64357.7|64368.2|64348.2|64379.3|64359.3|64364.2|64344.2|38
1636322100000|2021-11-07 21:55:00|64370.7|64350.7|64370.1|64323.5|64375.2|64350.7|64347.7|64290.4|19
1636322400000|2021-11-07 22:00:00|64377.8|64291.3|64345.7|64325.7|64377.8|64325.7|64342.1|64290.2|65
1636322700000|2021-11-07 22:05:00|64347.6|64322|64340.8|64320.8|64357.9|64329.5|64338.6|64296.9|205
1636323000000|2021-11-07 22:10:00|64337.3|64317.3|64349.1|64302.6|64353.6|64318.5|64329.8|64286|148
1636323300000|2021-11-07 22:15:00|64348.7|64303.8|64361|64318.8|64394.9|64348.2|64339.1|64262.5|590
1636323600000|2021-11-07 22:20:00|64362.4|64315.3|64347.4|64288.6|64372.5|64323|64323.3|64267.3|383
1636323900000|2021-11-07 22:25:00|64346.8|64295.9|64355|64301.2|64359.9|64310.7|64330|64279.1|472
1636324200000|2021-11-07 22:30:00|64358.6|64298.1|64349.3|64295.1|64361.9|64309.3|64332.3|64284.2|335
1636324500000|2021-11-07 22:35:00|64343.1|64298|64345.4|64291.6|64357.5|64314|64337.4|64291.5|171
1636324800000|2021-11-07 22:40:00|64356.1|64301.3|64346|64304.2|64359.1|64307.8|64329.5|64290.3|211
1636325100000|2021-11-07 22:45:00|64346.3|64299.3|64343.3|64302.3|64353.7|64319.5|64327.2|64294.7|312
1636325400000|2021-11-07 22:50:00|64327.1|64307.1|64340.7|64305.3|64350.1|64311.2|64326.4|64298.2|204
1636325700000|2021-11-07 22:55:00|64342.8|64304.8|64342.7|64307.3|64362.2|64313|64328.3|64298.6|251
1636326000000|2021-11-07 23:00:00|64342.4|64308.6|64333.6|64294|64353|64317|64321.3|64283.2|970
1636326300000|2021-11-07 23:05:00|64333.5|64292.9|64315.8|64292.1|64337.2|64305.4|64313.7|64289.1|532
1636326600000|2021-11-07 23:10:00|64314.7|64294.7|64315.4|64295.4|64322.4|64299.1|64312.9|64285.5|453
1636326900000|2021-11-07 23:15:00|64314.4|64293.2|64314.3|64294.3|64320.6|64300.6|64310|64290|414
1636327200000|2021-11-07 23:20:00|64314.1|64294.1|64311.9|64291.9|64323.4|64303.4|64309.9|64289.9|372
1636327500000|2021-11-07 23:25:00|64312.7|64292.7|64322.1|64302.1|64322.9|64302.9|64309.6|64289.6|307
1636327800000|2021-11-07 23:30:00|64321.9|64301.9|64315.6|64295.6|64327.3|64307|64313.9|64293.9|353
1636328100000|2021-11-07 23:35:00|64316|64296|64308.5|64288.5|64321.7|64301.2|64308.1|64288.1|264
1636328400000|2021-11-07 23:40:00|64310.7|64290.7|64306.1|64286.1|64314.6|64294.6|64298.3|64278.8|523
1636328700000|2021-11-07 23:45:00|64306.9|64286.9|64302.2|64282.2|64309.9|64289.9|64295.4|64275.4|338
1636329000000|2021-11-07 23:50:00|64302.3|64282.3|64300.5|64280.5|64303.3|64286.2|64295.6|64275.6|359
1636329300000|2021-11-07 23:55:00|64300.1|64280.1|64305.1|64285.1|64306|64288.9|64300.1|64280.1|322
1636329600000|2021-11-08 00:00:00|64304.8|64284.8|64311.3|64291.3|64320.3|64300.3|64304.4|64284.4|487
1636329900000|2021-11-08 00:05:00|64311.7|64291.7|64323.3|64303.3|64325.4|64306.5|64311.1|64291.1|451
1636330200000|2021-11-08 00:10:00|64323.4|64303.4|64321.2|64301.2|64326.6|64308.1|64316.4|64296.4|373
1636330500000|2021-11-08 00:15:00|64323.3|64303.3|64313.1|64293.1|64325.1|64308.4|64311.7|64291.7|424
1636330800000|2021-11-08 00:20:00|64312.9|64292.9|64309|64289|64320|64300.3|64304.3|64284.3|371
1636331100000|2021-11-08 00:25:00|64309.8|64289.8|64320.7|64300.7|64321.4|64301.4|64309.3|64289.3|380
1636331400000|2021-11-08 00:30:00|64320.2|64300.2|64321.1|64301.1|64322.1|64302.1|64314.8|64294.8|403
1636331700000|2021-11-08 00:35:00|64320.9|64300.9|64330.3|64310.3|64331.6|64311.6|64317.7|64298|394
1636332000000|2021-11-08 00:40:00|64327.2|64312.2|64337|64317|64339.7|64319.7|64327.2|64308.7|307
1636332300000|2021-11-08 00:45:00|64337.6|64317.6|64340.7|64320.7|64342.4|64323.3|64331.5|64311.5|407
1636332600000|2021-11-08 00:50:00|64340|64320|64350.7|64330.7|64350.7|64330.7|64338.3|64319.8|471
1636332900000|2021-11-08 00:55:00|64349.7|64329.7|64349.7|64329.7|64361.1|64344.5|64343.3|64323.3|543
1636333200000|2021-11-08 01:00:00|64350|64330|64347.4|64327.4|64358.1|64338.1|64337.5|64317.5|575
1636333500000|2021-11-08 01:05:00|64347.6|64327.6|64346.6|64326.6|64351.3|64331.3|64339.7|64320.4|518
1636333800000|2021-11-08 01:10:00|64346.4|64326.4|64354.2|64334.2|64363.3|64343.3|64344.8|64326.2|492
1636334100000|2021-11-08 01:15:00|64354|64334|64347.1|64327.1|64355.8|64335.8|64338.5|64320.4|535
1636334400000|2021-11-08 01:20:00|64347.2|64327.2|64357.8|64337.8|64358.8|64341.1|64339.6|64321.6|569
1636334700000|2021-11-08 01:25:00|64358|64338|64357.6|64337.6|64367|64347.7|64355.9|64337|485
1636335000000|2021-11-08 01:30:00|64357.5|64337.5|64369.7|64349.7|64371.9|64353.3|64356.7|64336.7|595
1636335300000|2021-11-08 01:35:00|64369.6|64349.6|64371.3|64351.3|64380.5|64360.5|64367.3|64348.3|537
1636335600000|2021-11-08 01:40:00|64371.5|64351.5|64363.4|64343.4|64372.3|64352.3|64360.3|64340.3|477
1636335900000|2021-11-08 01:45:00|64363.5|64343.5|64377.8|64357.8|64378.4|64360.1|64363.1|64343.1|527
1636336200000|2021-11-08 01:50:00|64377.6|64357.6|64380.3|64360.3|64385.6|64368.4|64377.6|64357.6|528
1636336500000|2021-11-08 01:55:00|64380.1|64360.1|64380.4|64360.4|64386.1|64368.3|64374.4|64356.5|487
1636336800000|2021-11-08 02:00:00|64381.4|64361.4|64379.8|64359.8|64388.8|64368.8|64374.9|64355.6|535
1636337100000|2021-11-08 02:05:00|64379.9|64359.9|64376.5|64356.5|64380.9|64363.2|64374.7|64354.7|481
1636337400000|2021-11-08 02:10:00|64376.3|64356.3|64387.5|64367.5|64388.7|64370.3|64375.5|64355.5|456
1636337700000|2021-11-08 02:15:00|64387.8|64367.8|64370.7|64350.7|64390.6|64372.9|64366.8|64349.4|461
1636338000000|2021-11-08 02:20:00|64370.6|64350.6|64380.5|64360.5|64382.9|64366.5|64369.6|64349.6|420
1636338300000|2021-11-08 02:25:00|64380.7|64360.7|64380.4|64360.4|64382.8|64366.1|64376.3|64356.3|337
1636338600000|2021-11-08 02:30:00|64380.2|64360.2|64374.1|64354.1|64386.5|64366.5|64373.5|64353.5|520
1636338900000|2021-11-08 02:35:00|64373.9|64353.9|64377|64357|64380|64363.3|64372.8|64352.9|482
1636339200000|2021-11-08 02:40:00|64377.5|64357.5|64369.6|64349.6|64381.4|64362.1|64367.1|64347.1|493
1636339500000|2021-11-08 02:45:00|64369.8|64349.8|64367.1|64347.1|64372.6|64355.2|64360.9|64343.2|451
1636339800000|2021-11-08 02:50:00|64367.2|64347.2|64364|64344|64373.1|64355.5|64364|64344|433
1636340100000|2021-11-08 02:55:00|64364.1|64344.1|64356.8|64336.8|64365.1|64345.2|64355.2|64336.8|359
1636340400000|2021-11-08 03:00:00|64357|64337|64355|64335|64360.2|64340.3|64347.1|64328.5|496
1636340700000|2021-11-08 03:05:00|64354.9|64334.9|64344|64324|64356.1|64336.1|64343.5|64323.5|457
1636341000000|2021-11-08 03:10:00|64344.3|64324.3|64349.4|64329.4|64350.4|64332.3|64339.6|64319.6|444
1636341300000|2021-11-08 03:15:00|64348.8|64328.8|64348.7|64328.7|64354.3|64335.2|64347.6|64327.6|438
1636341600000|2021-11-08 03:20:00|64348.2|64328.2|64344.8|64324.8|64349.4|64329.4|64341.1|64321.1|360
1636341900000|2021-11-08 03:25:00|64344.9|64324.9|64343.9|64323.9|64347.9|64328.2|64339.9|64320.1|399
1636342200000|2021-11-08 03:30:00|64344|64324|64347.5|64327.5|64348.5|64328.5|64343|64323|411
1636342500000|2021-11-08 03:35:00|64347.1|64327.1|64344.8|64324.8|64348.2|64328.2|64340|64320|438
1636342800000|2021-11-08 03:40:00|64344.6|64324.6|64350.3|64330.3|64351.2|64331.2|64343.9|64323.9|376
1636343100000|2021-11-08 03:45:00|64350.6|64330.6|64359.5|64339.5|64360.7|64340.7|64349.4|64329.4|434
1636343400000|2021-11-08 03:50:00|64359.6|64339.6|64365.5|64345.5|64365.9|64346.2|64357.3|64337.3|376
1636343700000|2021-11-08 03:55:00|64365.8|64345.8|64366.4|64346.4|64368.2|64350.7|64361.4|64341.4|346
1636344000000|2021-11-08 04:00:00|64366.5|64346.5|64370.5|64350.5|64371.7|64351.7|64364.8|64344.8|363
1636344300000|2021-11-08 04:05:00|64370.6|64350.6|64363.3|64343.3|64371.9|64351.9|64362.9|64342.9|344
1636344600000|2021-11-08 04:10:00|64363.4|64343.4|64361.2|64341.2|64367.3|64349|64357.9|64339.1|305
1636344900000|2021-11-08 04:15:00|64360.9|64340.9|64367.1|64347.1|64368.5|64349.2|64357|64339.7|306
1636345200000|2021-11-08 04:20:00|64367.6|64347.6|64370.7|64350.7|64370.8|64350.8|64361.4|64341.4|377
1636345500000|2021-11-08 04:25:00|64369.9|64349.9|64361|64341|64370.5|64350.5|64358.5|64340.6|330
1636345800000|2021-11-08 04:30:00|64361.1|64341.1|64366.8|64346.8|64370|64350|64360.3|64341.1|345
1636346100000|2021-11-08 04:35:00|64366.6|64346.6|64364.1|64344.1|64367.9|64349.5|64363.9|64343.9|275
1636346400000|2021-11-08 04:40:00|64364|64344|64361.9|64341.9|64365.4|64345.4|64361.7|64341.7|247
1636346700000|2021-11-08 04:45:00|64362.1|64342.1|64354.8|64334.8|64362.7|64342.7|64354.6|64334.6|272
1636347000000|2021-11-08 04:50:00|64355.1|64335.1|64339.2|64319.2|64356.1|64336.1|64338.1|64318.1|440
1636347300000|2021-11-08 04:55:00|64339.3|64319.3|64348.1|64328.1|64348.8|64329.7|64335.7|64315.7|442
1636347600000|2021-11-08 05:00:00|64347.9|64327.9|64350.6|64330.6|64352|64332.5|64346.1|64326.1|372
1636347900000|2021-11-08 05:05:00|64350.7|64330.7|64345.5|64325.5|64351.6|64331.6|64342.9|64322.9|305
1636348200000|2021-11-08 05:10:00|64345.4|64325.4|64342.5|64322.5|64346.1|64326.1|64342.2|64322.2|331
1636348500000|2021-11-08 05:15:00|64342.3|64322.3|64345.4|64325.4|64346.6|64327.8|64338.7|64318.7|315
1636348800000|2021-11-08 05:20:00|64345.5|64325.5|64348.3|64328.3|64350.8|64330.8|64343.6|64323.6|325
1636349100000|2021-11-08 05:25:00|64348.4|64328.4|64342.7|64322.7|64348.6|64328.6|64342.2|64322.2|270
1636349400000|2021-11-08 05:30:00|64342.6|64322.6|64351.3|64331.3|64352.9|64332.9|64341|64321|365
1636349700000|2021-11-08 05:35:00|64351.7|64331.7|64347.2|64327.2|64355.6|64335.6|64347.2|64327.2|371
1636350000000|2021-11-08 05:40:00|64347.1|64327.1|64352.3|64332.3|64353|64333|64344.5|64324.5|339
1636350300000|2021-11-08 05:45:00|64352.2|64332.2|64342.3|64322.3|64352.2|64332.2|64341.4|64321.4|316
1636350600000|2021-11-08 05:50:00|64342.6|64322.6|64344.6|64324.6|64346.5|64326.5|64337.2|64317.8|363
1636350900000|2021-11-08 05:55:00|64344.9|64324.9|64355.1|64335.1|64358|64338|64340|64320|518
1636351200000|2021-11-08 06:00:00|64355|64335|64332.7|64312.7|64355|64335|64330.7|64310.7|579
1636351500000|2021-11-08 06:05:00|64332.9|64312.9|64311|64291|64333.7|64313.7|64309.7|64289.7|519
1636351800000|2021-11-08 06:10:00|64311.2|64291.2|64307.4|64287.4|64315|64295|64304.5|64284.5|434
1636352100000|2021-11-08 06:15:00|64307.9|64287.9|64313.5|64293.5|64317.3|64297.3|64306.4|64287|511
1636352400000|2021-11-08 06:20:00|64313.6|64293.6|64319.6|64299.6|64322.1|64304|64313.3|64293.3|366
1636352700000|2021-11-08 06:25:00|64319.8|64299.8|64323.1|64303.1|64325|64305|64314.9|64294.9|502
1636353000000|2021-11-08 06:30:00|64323.6|64303.6|64331.5|64311.5|64336.5|64316.5|64320.8|64302.2|423
1636353300000|2021-11-08 06:35:00|64331.4|64311.4|64325.9|64305.9|64335.4|64315.4|64325.1|64305.6|418
1636353600000|2021-11-08 06:40:00|64326|64306|64316.8|64296.8|64326.3|64308|64314|64294|404
1636353900000|2021-11-08 06:45:00|64317|64297|64314.1|64294.1|64320.4|64300.4|64314.1|64294.1|359
1636354200000|2021-11-08 06:50:00|64314.2|64294.2|64313.5|64293.5|64317.3|64299.5|64310.6|64290.6|381
1636354500000|2021-11-08 06:55:00|64313.4|64293.4|64330.6|64310.6|64330.7|64312.8|64313.4|64293.4|386
1636354800000|2021-11-08 07:00:00|64330.7|64310.7|64321.7|64301.7|64330.7|64310.7|64316.3|64298.5|706
1636355100000|2021-11-08 07:05:00|64321.8|64301.8|64330.7|64315.7|64336.2|64317.3|64319.8|64299.8|582
1636355400000|2021-11-08 07:10:00|64331.1|64316.1|64326.4|64306.4|64340.2|64321.2|64323.4|64303.4|636
1636355700000|2021-11-08 07:15:00|64327.2|64307.2|64327.3|64307.3|64329.9|64312.1|64317.8|64297.8|680
1636356000000|2021-11-08 07:20:00|64326.8|64306.8|64327.1|64307.1|64330.9|64313.3|64324|64305.5|491
1636356300000|2021-11-08 07:25:00|64326.6|64306.6|64334.8|64314.8|64337|64317|64321.3|64303.1|577
1636356600000|2021-11-08 07:30:00|64334.7|64314.7|64377.5|64357.5|64377.6|64359.8|64333.5|64314.7|712
1636356900000|2021-11-08 07:35:00|64374.1|64359.1|64385.8|64365.8|64405.5|64385.5|64372.5|64355.4|790
1636357200000|2021-11-08 07:40:00|64385.6|64365.6|64370.1|64350.1|64386.4|64366.4|64366.8|64346.8|700
1636357500000|2021-11-08 07:45:00|64370.2|64350.2|64364.4|64344.4|64371.4|64351.4|64357.5|64337.5|642
1636357800000|2021-11-08 07:50:00|64364.6|64344.6|64357.4|64337.4|64370.9|64350.9|64353|64333|700
1636358100000|2021-11-08 07:55:00|64357.3|64337.3|64347.4|64332.4|64357.4|64337.4|64340.8|64322.9|711
1636358400000|2021-11-08 08:00:00|64350.8|64330.8|64331.5|64311.5|64357.5|64337.5|64327|64309.6|897
1636358700000|2021-11-08 08:05:00|64331.6|64311.6|64336.2|64316.2|64348.3|64328.3|64328.1|64310.8|799
1636359000000|2021-11-08 08:10:00|64332.4|64317.4|64384.7|64364.7|64389.7|64371.7|64332.4|64315.3|826
1636359300000|2021-11-08 08:15:00|64385|64365|64380.5|64360.5|64385|64365|64370.2|64351.8|814
1636359600000|2021-11-08 08:20:00|64380.2|64360.2|64397|64377|64399.7|64379.8|64372.2|64352.2|864
1636359900000|2021-11-08 08:25:00|64396.5|64376.5|64384.9|64364.9|64402.9|64382.9|64380.5|64362.4|905
1636360200000|2021-11-08 08:30:00|64385.2|64365.2|64364.9|64344.9|64394.3|64374.3|64363.3|64343.3|872
1636360500000|2021-11-08 08:35:00|64365.3|64345.3|64325.6|64305.6|64369.9|64349.9|64323|64303|859
1636360800000|2021-11-08 08:40:00|64326|64306|64304.6|64284.6|64326|64306|64296.8|64276.8|827
1636361100000|2021-11-08 08:45:00|64304.9|64284.9|64295.4|64275.4|64314.6|64295.7|64280.2|64260.2|857
1636361400000|2021-11-08 08:50:00|64294.5|64274.5|64284.5|64264.5|64294.7|64274.7|64276.2|64258.1|775
1636361700000|2021-11-08 08:55:00|64285|64265|64295.4|64275.4|64299.7|64280.3|64273.5|64253.6|805
1636362000000|2021-11-08 09:00:00|64295.2|64275.2|64281.9|64261.9|64297.9|64277.9|64263.8|64243.8|880
1636362300000|2021-11-08 09:05:00|64282.2|64262.2|64289.7|64269.7|64296.1|64276.1|64270.7|64250.7|800
1636362600000|2021-11-08 09:10:00|64289.8|64269.8|64287.2|64267.2|64298.1|64278.1|64282|64262|763
1636362900000|2021-11-08 09:15:00|64287.1|64267.1|64298.8|64278.8|64302|64282.6|64276.7|64258.2|699
1636363200000|2021-11-08 09:20:00|64299.6|64279.6|64312|64292|64317.1|64299.2|64291.8|64273.8|739
1636363500000|2021-11-08 09:25:00|64311.5|64291.5|64304.3|64284.3|64316|64296|64291.7|64274.6|630
1636363800000|2021-11-08 09:30:00|64304.1|64284.1|64305.4|64285.4|64315|64296|64297.2|64279.8|656
1636364100000|2021-11-08 09:35:00|64305.6|64285.6|64297.3|64282.3|64306.1|64286.1|64278.2|64258.2|771
1636364400000|2021-11-08 09:40:00|64296.8|64281.8|64312.6|64292.6|64312.6|64294.4|64285.9|64266.7|715
1636364700000|2021-11-08 09:45:00|64312|64292|64316.8|64301.8|64320.6|64302.9|64303.7|64285.4|629
1636365000000|2021-11-08 09:50:00|64316.9|64301.9|64327.4|64312.4|64331.3|64314.9|64315.1|64298.9|528
1636365300000|2021-11-08 09:55:00|64327.3|64312.3|64344.4|64324.4|64346.8|64328.2|64325.3|64308.3|748
1636365600000|2021-11-08 10:00:00|64343.7|64323.7|64349.5|64329.5|64356|64338.5|64340.2|64320.2|749
1636365900000|2021-11-08 10:05:00|64349.8|64329.8|64363.4|64343.4|64376.9|64359.3|64344.8|64326.4|724
1636366200000|2021-11-08 10:10:00|64361.3|64346.3|64367.1|64347.1|64379.4|64361.6|64359.1|64341.5|678
1636366500000|2021-11-08 10:15:00|64367.5|64347.5|64354.9|64334.9|64375.6|64357.4|64352.3|64333.8|660
1636366800000|2021-11-08 10:20:00|64354.8|64334.8|64360.8|64340.8|64365.5|64345.5|64351|64331|594
1636367100000|2021-11-08 10:25:00|64360.9|64340.9|64345.4|64330.4|64362.5|64345.2|64343.1|64326.3|603
1636367400000|2021-11-08 10:30:00|64345.1|64330.1|64332.2|64317.2|64346.4|64330.1|64320.8|64302.6|606
1636367700000|2021-11-08 10:35:00|64332|64317|64342.7|64327.7|64345.8|64330.8|64331.3|64314.4|631
1636368000000|2021-11-08 10:40:00|64342.6|64327.6|64316.3|64296.3|64346.9|64331.9|64313.8|64295.5|706
1636368300000|2021-11-08 10:45:00|64316.4|64296.4|64300.2|64280.2|64316.5|64296.5|64293.3|64275.8|666
1636368600000|2021-11-08 10:50:00|64299.7|64279.7|64306.6|64286.6|64312.7|64295|64297.4|64279.7|569
1636368900000|2021-11-08 10:55:00|64306.5|64286.5|64312.4|64292.4|64312.6|64295.2|64302.4|64285.5|556
1636369200000|2021-11-08 11:00:00|64312.5|64292.5|64276.8|64261.8|64312.5|64292.7|64276.1|64259.7|712
1636369500000|2021-11-08 11:05:00|64277.1|64262.1|64295.4|64280.4|64296.6|64280.4|64270.9|64255.8|557
1636369800000|2021-11-08 11:10:00|64295.3|64280.3|64301.7|64281.7|64304.2|64284.4|64293.3|64274.2|466
1636370100000|2021-11-08 11:15:00|64301.9|64281.9|64318.7|64298.7|64323.4|64303.4|64300.8|64280.8|639
1636370400000|2021-11-08 11:20:00|64318.4|64298.4|64323.5|64308.5|64329.4|64310.6|64313.4|64294.9|642
1636370700000|2021-11-08 11:25:00|64323.3|64308.3|64332.3|64312.3|64332.9|64314.1|64312.4|64295.4|525
1636371000000|2021-11-08 11:30:00|64332.2|64312.2|64332.6|64312.6|64342.8|64325.4|64327.5|64308.7|593
1636371300000|2021-11-08 11:35:00|64332.5|64312.5|64317.9|64302.9|64332.6|64312.6|64317.5|64300.1|598
1636371600000|2021-11-08 11:40:00|64318.1|64303.1|64311.3|64296.3|64318.3|64303.3|64305.8|64290.8|496
1636371900000|2021-11-08 11:45:00|64311.4|64296.4|64303.7|64288.7|64315.2|64300.2|64302.3|64285.4|520
1636372200000|2021-11-08 11:50:00|64303.8|64288.8|64315.7|64300.7|64315.8|64300.8|64302.3|64287.3|461
1636372500000|2021-11-08 11:55:00|64316.2|64301.2|64284.6|64269.6|64317.2|64302.2|64271.4|64253.7|822
1636372800000|2021-11-08 12:00:00|64287.9|64272.9|64265.2|64250.2|64288.2|64273.2|64262.2|64246.2|693
1636373100000|2021-11-08 12:05:00|64264.8|64249.8|64279.8|64264.8|64280.2|64265.2|64263.9|64248.9|609
1636373400000|2021-11-08 12:10:00|64280.9|64265.9|64284.6|64269.6|64285.7|64270.7|64278.4|64263.4|586
1636373700000|2021-11-08 12:15:00|64284.5|64269.5|64284.7|64269.7|64290.2|64275.2|64278.3|64263.3|553
1636374000000|2021-11-08 12:20:00|64284.6|64269.6|64283.8|64268.8|64287.4|64272.4|64277.9|64262.9|572
1636374300000|2021-11-08 12:25:00|64283.7|64268.7|64261|64246|64287.7|64270.1|64258|64243|688
1636374600000|2021-11-08 12:30:00|64260.3|64245.3|64247.6|64232.6|64271.9|64255.3|64242.2|64224.5|766
1636374900000|2021-11-08 12:35:00|64248|64233|64258.3|64243.3|64260.4|64245.4|64248|64232|587
1636375200000|2021-11-08 12:40:00|64258.4|64243.4|64242.2|64227.2|64262.7|64247.7|64239.6|64222.8|693
1636375500000|2021-11-08 12:45:00|64242.5|64227.5|64269.8|64249.8|64271.3|64253.1|64239.1|64224.1|779
1636375800000|2021-11-08 12:50:00|64266.8|64251.8|64254.9|64239.9|64270.3|64255.3|64245.2|64227.8|842
1636376100000|2021-11-08 12:55:00|64255|64240|64262.1|64247.1|64268.3|64250.6|64250.4|64233.9|866
1636376400000|2021-11-08 13:00:00|64261.9|64246.9|64238.4|64223.4|64266.4|64250.7|64237.3|64218.9|789
1636376700000|2021-11-08 13:05:00|64238.5|64223.5|64238.6|64223.6|64242|64224.9|64223.8|64207.3|729
1636377000000|2021-11-08 13:10:00|64241|64221|64252.1|64232.1|64257.3|64238.4|64233.2|64217.3|735
1636377300000|2021-11-08 13:15:00|64247.9|64232.9|64256.5|64241.5|64261.3|64243.5|64247.3|64230|677
1636377600000|2021-11-08 13:20:00|64255.1|64240.1|64249.7|64234.7|64259.8|64240.8|64241.2|64225.1|790
1636377900000|2021-11-08 13:25:00|64249.5|64234.5|64237|64222|64251.4|64234.5|64227.3|64210.6|823
1636378200000|2021-11-08 13:30:00|64236.5|64221.5|64235.5|64220.5|64246.7|64228.5|64227.6|64210.6|813
1636378500000|2021-11-08 13:35:00|64235.4|64220.4|64252.1|64237.1|64255.5|64238.1|64235.4|64219.3|666
1636378800000|2021-11-08 13:40:00|64251.9|64236.9|64292.4|64277.4|64300|64283.4|64246.3|64229.8|794
1636379100000|2021-11-08 13:45:00|64292|64277|64298.2|64283.2|64311|64295.4|64288.5|64273.5|767
1636379400000|2021-11-08 13:50:00|64298.3|64283.3|64302.9|64287.9|64312.3|64295|64293.1|64277.3|718
1636379700000|2021-11-08 13:55:00|64302.7|64287.7|64307.4|64292.4|64313.4|64296.8|64294.9|64279.9|718
1636380000000|2021-11-08 14:00:00|64306.3|64291.3|64301.8|64286.8|64334.2|64314.2|64280.3|64260.3|939
1636380300000|2021-11-08 14:05:00|64301.7|64286.7|64325|64305|64326.7|64309.7|64296.4|64281.4|776
1636380600000|2021-11-08 14:10:00|64325.2|64305.2|64295.6|64280.6|64327.4|64309.5|64288.6|64268.6|851
1636380900000|2021-11-08 14:15:00|64295.7|64280.7|64255.9|64240.9|64304.8|64285.4|64247.4|64232.4|851
1636381200000|2021-11-08 14:20:00|64255.6|64240.6|64257.8|64242.8|64272.9|64255.5|64251.3|64234.7|813
1636381500000|2021-11-08 14:25:00|64258.5|64243.5|64293.7|64278.7|64302.6|64285.6|64257.7|64239.7|815
1636381800000|2021-11-08 14:30:00|64293.5|64278.5|64281.2|64261.2|64293.5|64278.5|64257.4|64242.4|983
1636382100000|2021-11-08 14:35:00|64279.6|64264.6|64274.9|64259.9|64296.5|64281.5|64269.1|64254.1|900
1636382400000|2021-11-08 14:40:00|64274.8|64259.8|64285.3|64270.3|64286.8|64271.8|64265.9|64250.9|868
1636382700000|2021-11-08 14:45:00|64285.8|64270.8|64285.1|64270.1|64290.3|64275.3|64276.9|64261.9|881
1636383000000|2021-11-08 14:50:00|64285|64270|64289.8|64274.8|64295.5|64280.5|64276.3|64261.3|895
1636383300000|2021-11-08 14:55:00|64289.4|64274.4|64269|64254|64291.4|64276.4|64266.7|64251.7|869
1636383600000|2021-11-08 15:00:00|64268|64253|64263.8|64248.8|64280.5|64263.2|64258.4|64243.4|855
1636383900000|2021-11-08 15:05:00|64263.6|64248.6|64247|64232|64265.3|64250.3|64245.3|64230.3|813
1636384200000|2021-11-08 15:10:00|64246.1|64231.1|64197.3|64182.3|64249.2|64234.2|64196.5|64179.5|865
1636384500000|2021-11-08 15:15:00|64197.2|64182.2|64187.6|64172.6|64224.1|64209.1|64186.5|64170.4|883
1636384800000|2021-11-08 15:20:00|64187.7|64172.7|64166.6|64151.6|64195.7|64180.7|64166.6|64151.1|792
1636385100000|2021-11-08 15:25:00|64166.2|64151.2|64169.4|64154.4|64178|64163|64159.2|64144.2|835
1636385400000|2021-11-08 15:30:00|64169.3|64154.3|64167.4|64152.4|64187.3|64169|64166.8|64151.8|754
1636385700000|2021-11-08 15:35:00|64166.9|64151.9|64199.4|64184.4|64199.9|64184.9|64166.3|64149.2|731
1636386000000|2021-11-08 15:40:00|64199.6|64184.6|64207.8|64192.8|64214.2|64199.2|64193.8|64178.8|773
1636386300000|2021-11-08 15:45:00|64208.1|64193.1|64177.1|64162.1|64209.8|64194.8|64174.5|64159.5|836
1636386600000|2021-11-08 15:50:00|64176.9|64161.9|64182.7|64167.7|64196.4|64181.4|64176.4|64161.4|825
1636386900000|2021-11-08 15:55:00|64183|64168|64191.1|64176.1|64199.9|64181.9|64178.6|64163.6|851
1636387200000|2021-11-08 16:00:00|64191.9|64176.9|64192.6|64177.6|64199.9|64184.9|64185.2|64170.2|818
1636387500000|2021-11-08 16:05:00|64192.5|64177.5|64203.7|64188.7|64214.5|64198.1|64186.1|64171.1|726
1636387800000|2021-11-08 16:10:00|64203.5|64188.5|64206.3|64191.3|64214.7|64199.7|64200.9|64184.7|678
1636388100000|2021-11-08 16:15:00|64205.4|64190.4|64202.9|64182.9|64211.6|64194.1|64195.1|64180.1|704
1636388400000|2021-11-08 16:20:00|64203.5|64183.5|64189.9|64174.9|64209.8|64192.5|64188.8|64172.5|698
1636388700000|2021-11-08 16:25:00|64190|64175|64194.1|64179.1|64197.1|64180.1|64185.9|64168.6|705
1636389000000|2021-11-08 16:30:00|64194.7|64179.7|64200|64185|64201|64186|64188|64173|643
1636389300000|2021-11-08 16:35:00|64200.1|64185.1|64192.7|64177.7|64205.3|64190.3|64187.8|64170.1|711
1636389600000|2021-11-08 16:40:00|64192.6|64177.6|64181.2|64161.2|64193.6|64178.4|64176.7|64156.7|669
1636389900000|2021-11-08 16:45:00|64181.1|64161.1|64160.3|64140.3|64182.4|64162.4|64159.7|64139.7|857
1636390200000|2021-11-08 16:50:00|64159.9|64139.9|64179.3|64159.3|64187.8|64167.8|64158.7|64138.7|797
1636390500000|2021-11-08 16:55:00|64180.4|64160.4|64179.2|64159.2|64187.1|64167.1|64172.6|64152.6|641
1636390800000|2021-11-08 17:00:00|64179.3|64159.3|64187.5|64167.5|64188.6|64168.6|64177.7|64157.7|645
1636391100000|2021-11-08 17:05:00|64188.2|64168.2|64188.9|64168.9|64191.2|64171.2|64179.7|64159.7|608
1636391400000|2021-11-08 17:10:00|64189|64169|64180.3|64160.3|64192.7|64172.7|64179|64159|514
1636391700000|2021-11-08 17:15:00|64180.4|64160.4|64185.7|64170.7|64186.8|64170.7|64178.3|64159.6|553
1636392000000|2021-11-08 17:20:00|64186|64171|64183|64168|64191.5|64174|64173.6|64156.4|660
1636392300000|2021-11-08 17:25:00|64183.1|64168.1|64189|64174|64192.7|64176.5|64178.3|64163.3|587
1636392600000|2021-11-08 17:30:00|64188.9|64173.9|64180.1|64165.1|64191.1|64176.1|64180|64163|561
1636392900000|2021-11-08 17:35:00|64179.7|64164.7|64185.8|64170.8|64189.3|64172.4|64179.5|64163.6|597
1636393200000|2021-11-08 17:40:00|64184.9|64169.9|64195.6|64180.6|64202.3|64185|64180.9|64165.8|583
1636393500000|2021-11-08 17:45:00|64195.5|64180.5|64206|64191|64209.5|64191.9|64194.3|64179.3|510
1636393800000|2021-11-08 17:50:00|64206.1|64191.1|64212|64197|64222.8|64205.1|64204.5|64189.2|602
1636394100000|2021-11-08 17:55:00|64211.6|64196.6|64209.9|64189.9|64216.1|64201.1|64204|64188.1|600
1636394400000|2021-11-08 18:00:00|64210|64190|64216.5|64196.5|64223.5|64203.5|64199.2|64182.1|692
1636394700000|2021-11-08 18:05:00|64216.6|64196.6|64206.4|64191.4|64220.3|64203|64205.7|64188.4|649
1636395000000|2021-11-08 18:10:00|64206.6|64191.6|64210.2|64190.2|64215.6|64199.2|64206|64187.1|605
1636395300000|2021-11-08 18:15:00|64208.8|64193.8|64209.1|64189.1|64218.7|64201.2|64206.1|64188.3|580
1636395600000|2021-11-08 18:20:00|64209.4|64189.4|64202.1|64187.1|64209.5|64190.4|64195.6|64177.9|624
1636395900000|2021-11-08 18:25:00|64203.1|64188.1|64196.8|64181.8|64203.7|64188.7|64190.2|64172.8|600
1636396200000|2021-11-08 18:30:00|64197|64182|64204.7|64189.7|64208.6|64190.6|64196.7|64181.7|505
1636396500000|2021-11-08 18:35:00|64205|64190|64198.5|64183.5|64210.1|64193.1|64197.1|64180.1|542
1636396800000|2021-11-08 18:40:00|64197.5|64182.5|64203.9|64183.9|64205.9|64188.8|64196.8|64179.9|516
1636397100000|2021-11-08 18:45:00|64203.7|64183.7|64195.3|64180.3|64206.9|64189.9|64193.1|64175.5|447
1636397400000|2021-11-08 18:50:00|64195.2|64180.2|64198.7|64183.7|64200.8|64184.5|64192.2|64177|452
1636397700000|2021-11-08 18:55:00|64199|64184|64200|64185|64206.1|64188.4|64196.4|64179|581
1636398000000|2021-11-08 19:00:00|64199.9|64184.9|64199.8|64179.8|64203|64186.1|64193|64177.7|507
1636398300000|2021-11-08 19:05:00|64199.9|64179.9|64188.3|64173.3|64202.3|64184.8|64187.2|64168.3|468
1636398600000|2021-11-08 19:10:00|64188.6|64173.6|64198.7|64183.7|64200.9|64183.8|64186.9|64171.3|457
1636398900000|2021-11-08 19:15:00|64198.6|64183.6|64203|64188|64207.9|64190.3|64196.7|64179|460
1636399200000|2021-11-08 19:20:00|64202.7|64187.7|64202|64187|64208.2|64191.3|64201.3|64184.9|479
1636399500000|2021-11-08 19:25:00|64202.1|64187.1|64206.1|64191.1|64207.9|64192.9|64201.5|64186.5|427
1636399800000|2021-11-08 19:30:00|64205.8|64190.8|64199.5|64184.5|64206.2|64190.8|64198|64182.3|498
1636400100000|2021-11-08 19:35:00|64199.6|64184.6|64196.2|64181.2|64201.1|64185.4|64193.3|64177.5|399
1636400400000|2021-11-08 19:40:00|64196.1|64181.1|64194.3|64179.3|64199.7|64184.7|64193|64178|373
1636400700000|2021-11-08 19:45:00|64194.6|64179.6|64202.8|64187.8|64204.5|64189.5|64194.5|64179.5|361
1636401000000|2021-11-08 19:50:00|64202.9|64187.9|64205|64185|64205.3|64188.6|64199.5|64183.7|362
1636401300000|2021-11-08 19:55:00|64204.9|64184.9|64190.2|64175.2|64204.9|64186.2|64187.3|64169.9|589
1636401600000|2021-11-08 20:00:00|64190.4|64175.4|64196.2|64176.2|64196.8|64178.9|64180.7|64163.5|592
1636401900000|2021-11-08 20:05:00|64196.1|64176.1|64222.9|64202.9|64229.4|64209.4|64191.5|64173.3|547
1636402200000|2021-11-08 20:10:00|64223|64203|64206|64191|64223.1|64203.1|64205.1|64190.1|465
1636402500000|2021-11-08 20:15:00|64205.9|64190.9|64197.7|64177.7|64208.2|64192.2|64195.2|64175.7|500
1636402800000|2021-11-08 20:20:00|64197.5|64177.5|64193.6|64178.6|64200.3|64183.3|64193.4|64175.8|516
1636403100000|2021-11-08 20:25:00|64193.2|64178.2|64196.3|64176.3|64203.5|64184.8|64189.5|64173.7|526
1636403400000|2021-11-08 20:30:00|64196.4|64176.4|64197.2|64182.2|64202.6|64185.4|64194.9|64176.4|410
1636403700000|2021-11-08 20:35:00|64197.1|64182.1|64191.8|64176.8|64197.6|64182.1|64188.2|64170.4|507
1636404000000|2021-11-08 20:40:00|64191.2|64176.2|64195.7|64175.7|64197.8|64180.2|64190.5|64173.9|496
1636404300000|2021-11-08 20:45:00|64195.6|64175.6|64199.5|64184.5|64200.2|64184.5|64192.9|64175.5|444
1636404600000|2021-11-08 20:50:00|64199.2|64184.2|64187.8|64167.8|64199.2|64184.2|64178.3|64161|542
1636404900000|2021-11-08 20:55:00|64185.7|64170.7|64196.6|64176.6|64202.4|64185.2|64181.6|64165.6|749
1636405200000|2021-11-08 21:00:00|64197.3|64177.3|64189.9|64169.9|64198.7|64178.7|64183.2|64163.2|484
1636405500000|2021-11-08 21:05:00|64189.8|64169.8|64189.4|64169.4|64192.2|64172.2|64186.9|64166.9|277
1636405800000|2021-11-08 21:10:00|64189.1|64169.1|64184.8|64164.8|64189.7|64171.1|64183.1|64163.1|229
1636406100000|2021-11-08 21:15:00|64184.7|64164.7|64186.4|64166.4|64189.7|64169.7|64182.2|64163.1|191
1636406400000|2021-11-08 21:20:00|64186.3|64166.3|64194|64174|64199.8|64179.8|64186.3|64166.3|315
1636406700000|2021-11-08 21:25:00|64194.3|64174.3|64197.9|64177.9|64200.7|64180.7|64189.8|64171|318
1636407000000|2021-11-08 21:30:00|64200|64180|64201.4|64181.4|64202.3|64183.6|64194.3|64175.7|323
1636407300000|2021-11-08 21:35:00|64201.9|64181.9|64206|64186|64209.7|64189.7|64200|64180|345
1636407600000|2021-11-08 21:40:00|64205.3|64185.3|64210.5|64190.5|64210.5|64190.5|64202.4|64182.4|234
1636407900000|2021-11-08 21:45:00|64207.7|64187.7|64207|64187|64209.9|64189.9|64203.3|64183.3|322
1636408200000|2021-11-08 21:50:00|64207.2|64187.2|64204.5|64184.5|64207.6|64187.6|64199.3|64179.3|373
1636408500000|2021-11-08 21:55:00|64205.6|64185.6|64216.9|64176.8|64220.3|64192.4|64201.1|64173.4|375
1636408800000|2021-11-08 22:00:00|64216|64175.6|64223.5|64165|64223.5|64176.6|64216|64163.6|48
1636409100000|2021-11-08 22:05:00|64223|64166.3|64220.9|64176.5|64227.4|64179.1|64219.1|64160.1|88
1636409400000|2021-11-08 22:10:00|64220.1|64178.4|64220|64177|64226.3|64178.7|64213.3|64160.3|136
1636409700000|2021-11-08 22:15:00|64221.6|64169.4|64222.6|64168.7|64227.7|64178.4|64217.9|64162.2|114
1636410000000|2021-11-08 22:20:00|64220.5|64176.7|64217.8|64177.2|64228.9|64187.2|64203|64160.1|179
1636410300000|2021-11-08 22:25:00|64213.7|64177.1|64213|64167.9|64216.7|64180.3|64205.7|64166.4|184
1636410600000|2021-11-08 22:30:00|64212.4|64165.9|64207.3|64172.4|64213.8|64175.1|64202|64164.4|223
1636410900000|2021-11-08 22:35:00|64207.4|64171.7|64214.9|64169.8|64216.3|64176.5|64199.2|64165.6|408
1636411200000|2021-11-08 22:40:00|64209.2|64172|64212.1|64183.9|64221.4|64186.5|64205.6|64168.6|418
1636411500000|2021-11-08 22:45:00|64211.7|64182.2|64210.4|64184.8|64218|64187|64206.6|64174.5|274
1636411800000|2021-11-08 22:50:00|64211|64184.6|64214.6|64180.6|64216.9|64186.3|64202.7|64178.2|256
1636412100000|2021-11-08 22:55:00|64214.8|64180.8|64217.9|64196.7|64223.4|64197.5|64203.4|64171.4|319
1636412400000|2021-11-08 23:00:00|64217.3|64196.6|64206.7|64186.7|64217.3|64197.3|64206.7|64182.2|453
1636412700000|2021-11-08 23:05:00|64207.3|64187.3|64207.6|64187.6|64214.6|64191.1|64204.7|64184.7|278
1636413000000|2021-11-08 23:10:00|64207.8|64187.8|64209.7|64189.4|64216.8|64192.9|64207|64186.5|268
1636413300000|2021-11-08 23:15:00|64210.3|64189.6|64208.7|64188.7|64211.7|64190.7|64204.7|64184.3|337
1636413600000|2021-11-08 23:20:00|64208.9|64188.9|64210.3|64190.3|64215.3|64195.3|64207|64187|225
1636413900000|2021-11-08 23:25:00|64210.9|64190.9|64220.9|64200.9|64222.4|64202.4|64209.6|64189.6|325
1636414200000|2021-11-08 23:30:00|64220.5|64200.5|64216.4|64196.4|64221.9|64201.9|64215.1|64193.7|289
1636414500000|2021-11-08 23:35:00|64216.5|64196.5|64210.4|64190.4|64216.8|64196.8|64210|64190|357
1636414800000|2021-11-08 23:40:00|64210.7|64190.7|64211.5|64191.5|64212.6|64192.6|64207.2|64187.2|293
1636415100000|2021-11-08 23:45:00|64211.3|64191.3|64212.2|64192.2|64217.8|64197.8|64211.1|64191.1|300
1636415400000|2021-11-08 23:50:00|64212.1|64192.1|64209.7|64189.7|64212.3|64192.3|64207.8|64187.8|355
1636415700000|2021-11-08 23:55:00|64210.1|64190.1|64204.1|64184.1|64211.3|64191.3|64203.2|64183.2|277
1636416000000|2021-11-09 00:00:00|64204|64184|64194.7|64174.7|64210.9|64190.9|64193.1|64173.1|514
1636416300000|2021-11-09 00:05:00|64195.1|64175.1|64202.3|64182.3|64202.7|64182.7|64186.7|64166.7|469
1636416600000|2021-11-09 00:10:00|64202.6|64182.6|64200.3|64180.3|64206.4|64186.4|64198.3|64178.3|388
1636416900000|2021-11-09 00:15:00|64200.6|64180.6|64212.9|64192.9|64216.4|64196.4|64200.4|64180.4|436
1636417200000|2021-11-09 00:20:00|64213.8|64193.8|64209.7|64189.7|64218|64198|64207.4|64187.4|362
1636417500000|2021-11-09 00:25:00|64209.9|64189.9|64218.7|64198.7|64220.3|64200.3|64209.7|64189.7|392
1636417800000|2021-11-09 00:30:00|64217.5|64197.5|64223.1|64203.1|64223.2|64203.2|64214.2|64194.2|463
1636418100000|2021-11-09 00:35:00|64224.2|64204.2|64226.8|64206.8|64231.6|64211.6|64223.4|64203.4|411
1636418400000|2021-11-09 00:40:00|64226.6|64206.6|64234.5|64214.5|64236.2|64216.2|64225.2|64205.2|368
1636418700000|2021-11-09 00:45:00|64235.8|64215.8|64238.3|64218.3|64243.3|64223.3|64231.7|64211.7|443
1636419000000|2021-11-09 00:50:00|64238.2|64218.2|64237.6|64217.6|64244.2|64224.2|64237.1|64217.1|415
1636419300000|2021-11-09 00:55:00|64238|64218|64238.7|64218.7|64248.2|64228.2|64238|64218|359
1636419600000|2021-11-09 01:00:00|64238.6|64218.6|64234.7|64214.7|64247.7|64227.7|64231.6|64211.6|586
1636419900000|2021-11-09 01:05:00|64234.8|64214.8|64232.5|64212.5|64234.8|64214.8|64223.1|64203.1|471
1636420200000|2021-11-09 01:10:00|64232.7|64212.7|64233.2|64213.2|64235.3|64215.3|64227.5|64207.5|438
1636420500000|2021-11-09 01:15:00|64233.3|64213.3|64219.1|64199.1|64233.8|64213.8|64217.3|64197.3|535
1636420800000|2021-11-09 01:20:00|64218.5|64198.5|64209.7|64189.7|64218.5|64198.5|64207.9|64187.9|513
1636421100000|2021-11-09 01:25:00|64209.6|64189.6|64221.3|64201.3|64222.1|64202.1|64208.8|64188.8|582
1636421400000|2021-11-09 01:30:00|64221.4|64201.4|64237.1|64217.1|64240.8|64220.8|64217.9|64197.9|638
1636421700000|2021-11-09 01:35:00|64237.2|64217.2|64228.5|64208.5|64238.7|64218.7|64222.7|64202.7|704
1636422000000|2021-11-09 01:40:00|64228.6|64208.6|64236.9|64216.9|64237.2|64217.2|64224.5|64204.5|662
1636422300000|2021-11-09 01:45:00|64236.4|64216.4|64258|64238|64260.2|64240.2|64236|64216|669
1636422600000|2021-11-09 01:50:00|64257.8|64237.8|64258.2|64238.2|64264.5|64244.5|64251.7|64231.7|560
1636422900000|2021-11-09 01:55:00|64258.1|64238.1|64251.1|64231.1|64268|64248|64248.6|64228.6|655
1636423200000|2021-11-09 02:00:00|64251.2|64231.2|64209.5|64189.5|64253.5|64233.5|64207.1|64187.1|829
1636423500000|2021-11-09 02:05:00|64210.8|64190.8|64227.6|64207.6|64236.4|64216.4|64208.8|64188.8|688
1636423800000|2021-11-09 02:10:00|64227.3|64207.3|64227.3|64207.3|64236.5|64216.5|64223.5|64203.5|648
1636424100000|2021-11-09 02:15:00|64227.4|64207.4|64235.1|64215.1|64236|64216|64223.5|64203.5|633
1636424400000|2021-11-09 02:20:00|64235.2|64215.2|64224.8|64204.8|64235.3|64215.3|64217.6|64197.6|588
1636424700000|2021-11-09 02:25:00|64224.9|64204.9|64229.6|64209.6|64230.6|64210.6|64223.7|64203.7|432
1636425000000|2021-11-09 02:30:00|64229.7|64209.7|64230|64210|64236.8|64216.8|64226.3|64206.3|516
1636425300000|2021-11-09 02:35:00|64230.4|64210.4|64235.6|64215.6|64236.4|64216.4|64226.7|64206.7|412
1636425600000|2021-11-09 02:40:00|64235.5|64215.5|64236.7|64216.7|64237.6|64217.6|64229.7|64209.7|556
1636425900000|2021-11-09 02:45:00|64236.5|64216.5|64233.3|64213.3|64242.3|64222.3|64231.1|64211.1|570
1636426200000|2021-11-09 02:50:00|64233.4|64213.4|64221.6|64201.6|64234.6|64214.6|64217.9|64197.9|516
1636426500000|2021-11-09 02:55:00|64221.4|64201.4|64224.1|64204.1|64229|64209|64218|64198|578
1636426800000|2021-11-09 03:00:00|64224.2|64204.2|64221.8|64201.8|64231.6|64211.6|64218.9|64198.9|498
1636427100000|2021-11-09 03:05:00|64221.5|64201.5|64210.7|64190.7|64228.2|64208.2|64208.5|64188.5|442
1636427400000|2021-11-09 03:10:00|64210.6|64190.6|64217.8|64197.8|64223.2|64203.2|64206.5|64186.5|665
1636427700000|2021-11-09 03:15:00|64217.7|64197.7|64208.8|64188.8|64219.5|64199.5|64204.6|64184.6|631
1636428000000|2021-11-09 03:20:00|64208.5|64188.5|64206.7|64186.7|64212.9|64192.9|64200.8|64180.8|569
1636428300000|2021-11-09 03:25:00|64206.6|64186.6|64213.1|64193.1|64216.7|64196.7|64206.5|64186.5|594
1636428600000|2021-11-09 03:30:00|64213|64193|64217.3|64197.3|64219.1|64199.1|64209.8|64189.8|509
1636428900000|2021-11-09 03:35:00|64216.5|64196.5|64227.6|64207.6|64228.2|64208.2|64215.1|64195.1|604
1636429200000|2021-11-09 03:40:00|64227.4|64207.4|64223|64203|64228.8|64208.8|64220.2|64200.2|622
1636429500000|2021-11-09 03:45:00|64222.7|64202.7|64228.3|64208.3|64229.6|64209.6|64216.9|64196.9|473
1636429800000|2021-11-09 03:50:00|64228.7|64208.7|64220.2|64200.2|64228.7|64208.7|64214|64194|659
1636430100000|2021-11-09 03:55:00|64220|64200|64218.2|64198.2|64226.5|64206.5|64216.2|64196.2|558
1636430400000|2021-11-09 04:00:00|64218|64198|64191|64171|64218.7|64198.7|64187.1|64167.1|601
1636430700000|2021-11-09 04:05:00|64191.4|64171.4|64179.3|64159.3|64193.7|64173.7|64176.6|64156.6|547
1636431000000|2021-11-09 04:10:00|64179.5|64159.5|64175.2|64155.2|64182.9|64162.9|64173.7|64153.7|573
1636431300000|2021-11-09 04:15:00|64175.4|64155.4|64173.2|64153.2|64176.2|64156.2|64168.5|64148.5|478
1636431600000|2021-11-09 04:20:00|64173|64153|64167.2|64147.2|64173.7|64153.7|64164.5|64144.5|451
1636431900000|2021-11-09 04:25:00|64167.3|64147.3|64172.7|64152.7|64175.3|64155.3|64164|64144|451
1636432200000|2021-11-09 04:30:00|64174.3|64154.3|64170.2|64150.2|64176.8|64156.8|64168.8|64148.8|400
1636432500000|2021-11-09 04:35:00|64172|64152|64165.2|64145.2|64173|64153|64158|64138|447
1636432800000|2021-11-09 04:40:00|64165|64145|64153.6|64133.6|64165.4|64145.4|64149.8|64129.8|410
1636433100000|2021-11-09 04:45:00|64153.1|64133.1|64147.8|64127.8|64153.1|64133.1|64146.4|64126.4|373
1636433400000|2021-11-09 04:50:00|64148|64128|64142.5|64122.5|64149.6|64129.6|64142.1|64122.1|362
1636433700000|2021-11-09 04:55:00|64142.8|64122.8|64151.5|64131.5|64156.5|64136.5|64140.5|64120.5|578
1636434000000|2021-11-09 05:00:00|64151.8|64131.8|64138.3|64118.3|64153.8|64133.8|64136.7|64116.7|500
1636434300000|2021-11-09 05:05:00|64138.6|64118.6|64131.9|64111.9|64138.9|64118.9|64128.4|64108.4|520
1636434600000|2021-11-09 05:10:00|64131.2|64111.2|64131.7|64111.7|64135.2|64115.2|64127.3|64107.3|471
1636434900000|2021-11-09 05:15:00|64130.8|64110.8|64133.6|64113.6|64138.3|64118.3|64128.7|64108.7|423
1636435200000|2021-11-09 05:20:00|64133.9|64113.9|64129.4|64109.4|64135.4|64115.4|64126.8|64106.8|483
1636435500000|2021-11-09 05:25:00|64129.1|64109.1|64129.7|64109.7|64134|64114|64126.9|64106.9|507
1636435800000|2021-11-09 05:30:00|64130.5|64110.5|64113.8|64093.8|64133.1|64113.1|64113.4|64093.4|518
1636436100000|2021-11-09 05:35:00|64115.4|64095.4|64116|64096|64118.1|64098.1|64109.1|64089.1|584
1636436400000|2021-11-09 05:40:00|64116.5|64096.5|64109.7|64089.7|64120.4|64100.4|64106.7|64086.7|467
1636436700000|2021-11-09 05:45:00|64108.8|64088.8|64106.6|64086.6|64110.9|64090.9|64097|64077|592
1636437000000|2021-11-09 05:50:00|64106.5|64086.5|64108.6|64088.6|64115.2|64095.2|64105.9|64085.9|520
1636437300000|2021-11-09 05:55:00|64109.3|64089.3|64137.8|64117.8|64138.3|64118.3|64109.3|64089.3|636
1636437600000|2021-11-09 06:00:00|64136.6|64116.6|64115|64095|64139.3|64119.3|64114.3|64094.3|522
1636437900000|2021-11-09 06:05:00|64115.1|64095.1|64103.4|64083.4|64117.4|64097.4|64101.5|64081.5|507
1636438200000|2021-11-09 06:10:00|64103.3|64083.3|64094.8|64074.8|64108.7|64088.7|64093|64073|568
1636438500000|2021-11-09 06:15:00|64094.7|64074.7|64102.3|64082.3|64103.6|64083.6|64093.8|64073.8|550
1636438800000|2021-11-09 06:20:00|64101.8|64081.8|64112.5|64092.5|64112.5|64092.5|64098.4|64078.4|561
1636439100000|2021-11-09 06:25:00|64112.4|64092.4|64113.2|64093.2|64115.6|64095.6|64103.2|64083.2|650
1636439400000|2021-11-09 06:30:00|64112.8|64092.8|64119.4|64099.4|64128.3|64108.3|64112.4|64092.4|625
1636439700000|2021-11-09 06:35:00|64120.1|64100.1|64122.8|64102.8|64129|64109|64116|64096.2|532
1636440000000|2021-11-09 06:40:00|64122.7|64102.7|64133.6|64113.6|64133.7|64113.7|64116.6|64099.5|771
1636440300000|2021-11-09 06:45:00|64133.4|64113.4|64138.7|64118.7|64139.6|64119.6|64127.7|64107.7|822
1636440600000|2021-11-09 06:50:00|64138.6|64118.6|64127.6|64107.6|64143.6|64123.6|64124.7|64105.9|734
1636440900000|2021-11-09 06:55:00|64127.9|64107.9|64147.1|64127.1|64148.7|64128.7|64127.3|64107.3|605
1636441200000|2021-11-09 07:00:00|64147.4|64127.4|64147.6|64127.6|64150|64130|64132.7|64112.7|717
1636441500000|2021-11-09 07:05:00|64145.4|64130.4|64127.4|64107.4|64152.6|64134.9|64126.5|64106.5|641
1636441800000|2021-11-09 07:10:00|64127.8|64107.8|64122.8|64107.8|64128.5|64110.4|64113.5|64093.6|737
1636442100000|2021-11-09 07:15:00|64123.2|64108.2|64144.4|64124.4|64148.7|64131.4|64122|64105.4|704
1636442400000|2021-11-09 07:20:00|64144.2|64124.2|64147.3|64127.3|64153.1|64134.8|64138.4|64119.2|647
1636442700000|2021-11-09 07:25:00|64147.2|64127.2|64154.8|64139.8|64158.8|64141.8|64145.9|64126.6|565
1636443000000|2021-11-09 07:30:00|64157.2|64137.2|64163.9|64148.9|64170.1|64151.3|64152.5|64135.3|683
1636443300000|2021-11-09 07:35:00|64164.7|64149.7|64175.6|64155.6|64183|64166.1|64163.8|64146.8|708
1636443600000|2021-11-09 07:40:00|64173|64158|64164.6|64149.6|64174.5|64159.5|64153.9|64138.9|721
1636443900000|2021-11-09 07:45:00|64164.4|64149.4|64165|64150|64174.2|64159.2|64155.5|64139.6|710
1636444200000|2021-11-09 07:50:00|64164.6|64149.6|64165.4|64150.4|64166.9|64151.9|64152|64137|640
1636444500000|2021-11-09 07:55:00|64165.5|64150.5|64151.8|64136.8|64166.2|64151.2|64150.9|64134.5|687
1636444800000|2021-11-09 08:00:00|64151.4|64136.4|64163.6|64143.6|64176.7|64159.5|64149.6|64132.2|946
1636445100000|2021-11-09 08:05:00|64159.5|64144.5|64173.7|64158.7|64193.6|64173.6|64159.5|64142.7|897
1636445400000|2021-11-09 08:10:00|64174.5|64154.5|64192.1|64172.1|64194.6|64179.1|64162.2|64146.2|758
1636445700000|2021-11-09 08:15:00|64192|64172|64194.6|64174.6|64200.5|64180.9|64185.9|64165.9|746
1636446000000|2021-11-09 08:20:00|64194.4|64174.4|64202.6|64187.6|64215.8|64200.8|64194.3|64174.3|821
1636446300000|2021-11-09 08:25:00|64202.9|64187.9|64219.1|64204.1|64240.7|64222.7|64202.5|64187.5|841
1636446600000|2021-11-09 08:30:00|64219|64204|64195.9|64180.9|64222.1|64204.4|64195.4|64180.4|738
1636446900000|2021-11-09 08:35:00|64195.3|64180.3|64205.2|64190.2|64205.7|64190.7|64183.4|64166.2|769
1636447200000|2021-11-09 08:40:00|64205|64190|64205.2|64190.2|64208|64193|64195.8|64178.6|677
1636447500000|2021-11-09 08:45:00|64204.9|64189.9|64192.1|64177.1|64211.3|64195.1|64189.2|64174.2|647
1636447800000|2021-11-09 08:50:00|64192.2|64177.2|64187.5|64172.5|64193.2|64178.2|64183.9|64168.4|704
1636448100000|2021-11-09 08:55:00|64187.4|64172.4|64182.5|64167.5|64188.4|64173.4|64174.9|64159.9|716
1636448400000|2021-11-09 09:00:00|64182.4|64167.4|64205.6|64190.6|64208.2|64190.7|64180.1|64162.8|781
1636448700000|2021-11-09 09:05:00|64205.4|64190.4|64212|64197|64218.7|64203.1|64197.7|64182.7|755
1636449000000|2021-11-09 09:10:00|64210.6|64195.6|64199.9|64184.9|64213.7|64198.7|64195.4|64180.4|806
1636449300000|2021-11-09 09:15:00|64199.8|64184.8|64174.5|64159.5|64203.2|64188.2|64174.4|64159.4|790
1636449600000|2021-11-09 09:20:00|64174.4|64159.4|64184.5|64169.5|64194.9|64179.9|64171.6|64156.6|658
1636449900000|2021-11-09 09:25:00|64184.4|64169.4|64193.5|64178.5|64197.2|64179.8|64180.6|64165.6|631
1636450200000|2021-11-09 09:30:00|64193.9|64178.9|64186.5|64171.5|64199.4|64184.4|64181.2|64166.2|706
1636450500000|2021-11-09 09:35:00|64186.7|64171.7|64173|64158|64198.2|64182.2|64171.8|64156.8|628
1636450800000|2021-11-09 09:40:00|64174.6|64159.6|64158.6|64143.6|64181.5|64164.5|64158.6|64143.3|728
1636451100000|2021-11-09 09:45:00|64156.8|64141.8|64177.6|64157.6|64178|64162.3|64156.7|64140|567
1636451400000|2021-11-09 09:50:00|64175.4|64160.4|64171.8|64156.8|64175.9|64160.9|64169|64153.5|495
1636451700000|2021-11-09 09:55:00|64172|64157|64166|64146|64173.2|64158.2|64156.4|64140|677
1636452000000|2021-11-09 10:00:00|64167.7|64147.7|64140.2|64125.2|64170.7|64153.4|64135|64119|708
1636452300000|2021-11-09 10:05:00|64140.8|64125.8|64162.8|64147.8|64167|64152|64136.2|64120.4|710
1636452600000|2021-11-09 10:10:00|64162.3|64147.3|64172.4|64157.4|64181.4|64164.8|64160.7|64144.6|689
1636452900000|2021-11-09 10:15:00|64172.7|64157.7|64166.2|64151.2|64187.4|64172.4|64166.2|64151.2|717
1636453200000|2021-11-09 10:20:00|64165.4|64150.4|64140.9|64125.9|64167.4|64152.4|64137.9|64122.9|697
1636453500000|2021-11-09 10:25:00|64141.4|64126.4|64150.2|64135.2|64150.7|64135.7|64139.1|64124.1|611
1636453800000|2021-11-09 10:30:00|64150.3|64135.3|64169.1|64154.1|64172|64154.4|64143.6|64128.5|736
1636454100000|2021-11-09 10:35:00|64172.5|64152.5|64174.7|64154.7|64179.6|64161.1|64165.1|64147.6|688
1636454400000|2021-11-09 10:40:00|64175|64155|64173.9|64153.9|64182.6|64163.7|64168.4|64150.6|600
1636454700000|2021-11-09 10:45:00|64174|64154|64166|64151|64179|64161.1|64160.5|64145.5|668
1636455000000|2021-11-09 10:50:00|64166.7|64151.7|64181.7|64166.7|64182.9|64167.9|64161.8|64146.8|600
1636455300000|2021-11-09 10:55:00|64182.6|64167.6|64180.3|64165.3|64185|64168.4|64175.8|64158.1|685
1636455600000|2021-11-09 11:00:00|64180.6|64165.6|64163.4|64148.4|64182|64167|64154.5|64135|727
1636455900000|2021-11-09 11:05:00|64163.5|64148.5|64169.1|64154.1|64170.5|64155.5|64148.8|64131.8|674
1636456200000|2021-11-09 11:10:00|64169|64154|64180.3|64165.3|64180.3|64165.3|64161.2|64145.3|668
1636456500000|2021-11-09 11:15:00|64180.1|64165.1|64183|64168|64186.2|64171.2|64177.8|64162.8|679
1636456800000|2021-11-09 11:20:00|64183.9|64168.9|64181.6|64166.6|64185.1|64170.1|64178|64163|613
1636457100000|2021-11-09 11:25:00|64181.3|64166.3|64186.6|64171.6|64188.9|64173.9|64180.1|64165.1|515
1636457400000|2021-11-09 11:30:00|64186.7|64171.7|64194.8|64179.8|64198.8|64183.8|64186.4|64171.4|712
1636457700000|2021-11-09 11:35:00|64193.8|64178.8|64200.2|64185.2|64210.8|64193.5|64189.9|64174.9|658
1636458000000|2021-11-09 11:40:00|64199.9|64184.9|64177.3|64157.3|64199.9|64184.9|64164.9|64149.9|822
1636458300000|2021-11-09 11:45:00|64174.5|64159.5|64214.7|64199.7|64216.3|64201.3|64173|64158|793
1636458600000|2021-11-09 11:50:00|64214.5|64199.5|64210.7|64195.7|64226.7|64211.7|64209.4|64194.4|700
1636458900000|2021-11-09 11:55:00|64210.6|64195.6|64237.4|64222.4|64246.2|64231.2|64210.4|64195.4|809
1636459200000|2021-11-09 12:00:00|64235.4|64220.4|64234.2|64219.2|64245.8|64228.9|64225.7|64210.7|724
1636459500000|2021-11-09 12:05:00|64234.6|64219.6|64229.9|64214.9|64241.8|64225.6|64228.8|64212.3|620
1636459800000|2021-11-09 12:10:00|64230|64215|64260.1|64245.1|64266.8|64251.8|64228.9|64213.9|731
1636460100000|2021-11-09 12:15:00|64260|64245|64249.6|64234.6|64260|64245|64238.5|64223.5|767
1636460400000|2021-11-09 12:20:00|64249.5|64234.5|64237.7|64222.7|64249.8|64234.8|64232.9|64217.9|677
1636460700000|2021-11-09 12:25:00|64237.4|64222.4|64246.3|64231.3|64248.5|64233.5|64232.4|64217.4|622
1636461000000|2021-11-09 12:30:00|64246.4|64231.4|64264.7|64249.7|64268|64253|64241.3|64226.3|792
1636461300000|2021-11-09 12:35:00|64264.8|64249.8|64263.9|64248.9|64269.3|64254.3|64252.8|64237.8|699
1636461600000|2021-11-09 12:40:00|64264.2|64249.2|64270.4|64255.4|64270.7|64255.7|64253.6|64238.2|696
1636461900000|2021-11-09 12:45:00|64270.2|64255.2|64272.5|64257.5|64275.9|64260.9|64261.5|64246.5|757
1636462200000|2021-11-09 12:50:00|64273|64258|64277.8|64262.8|64278.8|64263.8|64267.6|64252.6|708
1636462500000|2021-11-09 12:55:00|64277.9|64262.9|64280|64265|64284.9|64269.9|64271.4|64256.4|871
1636462800000|2021-11-09 13:00:00|64279.6|64264.6|64268.2|64253.2|64293.2|64278.2|64267.5|64251.7|870
1636463100000|2021-11-09 13:05:00|64268.4|64253.4|64269|64254|64278.5|64262.5|64263.3|64245.4|814
1636463400000|2021-11-09 13:10:00|64268.2|64253.2|64255.5|64240.5|64273|64257.6|64245.9|64229|832
1636463700000|2021-11-09 13:15:00|64255.6|64240.6|64280.8|64265.8|64281.6|64266.6|64245.4|64226.6|777
1636464000000|2021-11-09 13:20:00|64280.6|64265.6|64276.4|64261.4|64285.1|64270.1|64267.5|64251.7|810
1636464300000|2021-11-09 13:25:00|64276.2|64261.2|64248.7|64228.7|64278|64263|64244.8|64225.7|772
1636464600000|2021-11-09 13:30:00|64248.5|64228.5|64249.7|64229.7|64266.2|64246.2|64227.7|64209.8|962
1636464900000|2021-11-09 13:35:00|64250.7|64230.7|64248.2|64233.2|64262.5|64245.7|64240.1|64223.8|848
1636465200000|2021-11-09 13:40:00|64248.5|64233.5|64214.1|64199.1|64261.9|64245.3|64212.4|64195|887
1636465500000|2021-11-09 13:45:00|64213.9|64198.9|64204.9|64189.9|64229.9|64213.7|64201.8|64186.8|907
1636465800000|2021-11-09 13:50:00|64204.6|64189.6|64180.8|64165.8|64219.2|64203.2|64177.7|64161.4|865
1636466100000|2021-11-09 13:55:00|64181.4|64166.4|64150.3|64130.3|64187.5|64172.5|64145.8|64128|920
1636466400000|2021-11-09 14:00:00|64151.3|64131.3|64134.7|64114.7|64154.5|64134.5|64126.7|64109.7|829
1636466700000|2021-11-09 14:05:00|64134.1|64114.1|64170|64155|64175.2|64157.6|64126.9|64109.9|878
1636467000000|2021-11-09 14:10:00|64168.8|64153.8|64186.9|64171.9|64189.6|64172.5|64168.8|64152.7|809
1636467300000|2021-11-09 14:15:00|64189.6|64169.6|64175.7|64160.7|64200.6|64184.1|64168.6|64153.6|787
1636467600000|2021-11-09 14:20:00|64176.1|64161.1|64152.2|64137.2|64181|64166|64141.4|64126.4|844
1636467900000|2021-11-09 14:25:00|64152|64137|64159.8|64144.8|64172.5|64155.5|64151.6|64135.3|829
1636468200000|2021-11-09 14:30:00|64158.9|64143.9|64158.3|64143.3|64159.3|64144.3|64139.2|64124.2|904
1636468500000|2021-11-09 14:35:00|64158.9|64143.9|64140|64120|64161.2|64146.2|64122.4|64107.4|885
1636468800000|2021-11-09 14:40:00|64139.6|64119.6|64121.7|64101.7|64151.9|64134.8|64114.4|64098.2|896
1636469100000|2021-11-09 14:45:00|64120.7|64100.7|64091.7|64076.7|64121.1|64106.1|64077.5|64061.1|973
1636469400000|2021-11-09 14:50:00|64092.2|64077.2|64101.4|64086.4|64105.2|64090.2|64088.6|64073.6|891
1636469700000|2021-11-09 14:55:00|64101.3|64086.3|64124.8|64109.8|64134.6|64116.6|64082.9|64067.9|1001
1636470000000|2021-11-09 15:00:00|64125.9|64110.9|64189.5|64174.5|64192.2|64175.6|64115.2|64098.7|1023
1636470300000|2021-11-09 15:05:00|64189.7|64174.7|64235.5|64215.5|64238.4|64222.1|64183.7|64166.4|1021
1636470600000|2021-11-09 15:10:00|64231.7|64216.7|64222.2|64207.2|64238.8|64223.8|64216.4|64198.7|998
1636470900000|2021-11-09 15:15:00|64222.3|64207.3|64251.9|64236.9|64258.5|64238.5|64204.6|64189.6|979
1636471200000|2021-11-09 15:20:00|64250.2|64235.2|64217.2|64202.2|64251.5|64235.2|64214.3|64197|916
1636471500000|2021-11-09 15:25:00|64216.8|64201.8|64238.1|64223.1|64247.7|64231|64209|64193.7|876
1636471800000|2021-11-09 15:30:00|64238.4|64223.4|64212.1|64197.1|64239.9|64223.4|64202.6|64183.9|876
1636472100000|2021-11-09 15:35:00|64212|64197|64247.7|64232.7|64247.9|64232.9|64212|64195.7|808
1636472400000|2021-11-09 15:40:00|64247.5|64232.5|64241.9|64226.9|64253.9|64238.6|64234.6|64217.6|807
1636472700000|2021-11-09 15:45:00|64242.1|64227.1|64236.9|64221.9|64264.5|64247.4|64227.8|64212.8|869
1636473000000|2021-11-09 15:50:00|64236.6|64221.6|64219.5|64199.5|64237.1|64222.1|64198.9|64180.1|895
1636473300000|2021-11-09 15:55:00|64219.3|64199.3|64210.5|64195.5|64231.6|64213.4|64203.9|64186.5|962
1636473600000|2021-11-09 16:00:00|64212.2|64197.2|64240.6|64220.6|64246.9|64230.1|64205.9|64189.1|911
1636473900000|2021-11-09 16:05:00|64240.7|64220.7|64254.6|64239.6|64269.1|64251.2|64240.7|64220.7|817
1636474200000|2021-11-09 16:10:00|64254|64239|64272.3|64257.3|64281.7|64263.5|64245.1|64229.6|904
1636474500000|2021-11-09 16:15:00|64272.4|64257.4|64258.4|64243.4|64277.2|64262.2|64251.5|64235.7|771
1636474800000|2021-11-09 16:20:00|64258.3|64243.3|64253.6|64238.6|64286.4|64270.7|64252.1|64237.1|829
1636475100000|2021-11-09 16:25:00|64253.4|64238.4|64255.1|64240.1|64268.2|64253.2|64245.8|64230.8|787
1636475400000|2021-11-09 16:30:00|64254.8|64239.8|64251.5|64236.5|64256.4|64241.4|64242.1|64225.3|853
1636475700000|2021-11-09 16:35:00|64252|64237|64253|64238|64262.8|64247.8|64245.2|64230.2|802
1636476000000|2021-11-09 16:40:00|64252.8|64237.8|64215.2|64195.2|64255.3|64240.3|64212.2|64194.2|812
1636476300000|2021-11-09 16:45:00|64216.5|64196.5|64212.3|64197.3|64220.4|64205.4|64201.7|64186.7|799
1636476600000|2021-11-09 16:50:00|64211.6|64196.6|64205.5|64190.5|64213.2|64198.2|64197.9|64181.9|756
1636476900000|2021-11-09 16:55:00|64205.7|64190.7|64192.3|64177.3|64206.7|64191.7|64190.3|64174.2|808
1636477200000|2021-11-09 17:00:00|64192.2|64177.2|64188.9|64168.9|64201|64185|64185.6|64167.7|815
1636477500000|2021-11-09 17:05:00|64189.2|64169.2|64182.3|64167.3|64200.9|64183.7|64182.1|64167.1|693
1636477800000|2021-11-09 17:10:00|64182.2|64167.2|64177.7|64162.7|64189.9|64172|64165.5|64147.4|779
1636478100000|2021-11-09 17:15:00|64177.2|64162.2|64180.6|64165.6|64186.9|64171.7|64170.9|64154|768
1636478400000|2021-11-09 17:20:00|64182.9|64162.9|64166.9|64146.9|64187.9|64170.7|64162.1|64145.9|764
1636478700000|2021-11-09 17:25:00|64166.8|64146.8|64179.2|64159.2|64185.4|64168.1|64164.2|64146.8|687
1636479000000|2021-11-09 17:30:00|64178.9|64158.9|64183.2|64163.2|64191.6|64173.3|64173.6|64157.6|708
1636479300000|2021-11-09 17:35:00|64180.7|64165.7|64174.6|64159.6|64183.2|64167.2|64167.1|64148.9|708
1636479600000|2021-11-09 17:40:00|64174.4|64159.4|64179.8|64164.8|64184.3|64166.5|64169.7|64153.1|687
1636479900000|2021-11-09 17:45:00|64179.7|64164.7|64175.7|64155.7|64184.8|64167.5|64172.1|64154.4|590
1636480200000|2021-11-09 17:50:00|64175.8|64155.8|64180.5|64165.5|64183.4|64165.7|64158.3|64142.9|723
1636480500000|2021-11-09 17:55:00|64180.3|64165.3|64174.4|64154.4|64190.4|64173.3|64166|64146.8|652
1636480800000|2021-11-09 18:00:00|64174.1|64154.1|64179.2|64164.2|64195.4|64176|64164.6|64145.9|858
1636481100000|2021-11-09 18:05:00|64179.5|64164.5|64185.3|64165.3|64198.9|64181.1|64179.3|64159.5|789
1636481400000|2021-11-09 18:10:00|64185.1|64165.1|64183.1|64163.1|64185.8|64168.5|64171.6|64153.4|695
1636481700000|2021-11-09 18:15:00|64183.2|64163.2|64164.1|64144.1|64185.6|64167.1|64158.8|64140.8|613
1636482000000|2021-11-09 18:20:00|64163.8|64143.8|64159.9|64144.9|64166.6|64149.4|64158.1|64140|575
1636482300000|2021-11-09 18:25:00|64159.3|64144.3|64176.1|64156.1|64183.3|64165.2|64159.3|64142.2|725
1636482600000|2021-11-09 18:30:00|64176.7|64156.7|64174.9|64154.9|64180.1|64161.6|64170.9|64152.9|609
1636482900000|2021-11-09 18:35:00|64175|64155|64180|64160|64180.7|64163.2|64170.4|64154.4|621
1636483200000|2021-11-09 18:40:00|64178.2|64163.2|64197.9|64177.9|64199.3|64182.2|64176.6|64160.5|631
1636483500000|2021-11-09 18:45:00|64197.7|64177.7|64180|64160|64197.9|64180.4|64176.1|64157.7|558
1636483800000|2021-11-09 18:50:00|64180.1|64160.1|64180.6|64160.6|64185.7|64169.7|64173|64157.1|616
1636484100000|2021-11-09 18:55:00|64180.5|64160.5|64179.2|64164.2|64182.3|64167.2|64175.2|64160.2|471
1636484400000|2021-11-09 19:00:00|64179.4|64164.4|64175.3|64160.3|64179.6|64164.6|64172.2|64155.7|544
1636484700000|2021-11-09 19:05:00|64175.4|64160.4|64183.7|64168.7|64186.7|64169.3|64174.9|64157.6|491
1636485000000|2021-11-09 19:10:00|64183.5|64168.5|64173.5|64158.5|64189.1|64172.9|64173.5|64156.5|588
1636485300000|2021-11-09 19:15:00|64173.6|64158.6|64179.7|64164.7|64185.1|64167.7|64170.6|64153.2|521
1636485600000|2021-11-09 19:20:00|64179.9|64164.9|64174.1|64159.1|64185.1|64167.6|64173.1|64155.3|604
1636485900000|2021-11-09 19:25:00|64174.3|64159.3|64163.3|64143.3|64174.3|64159.3|64160.7|64142.6|550
1636486200000|2021-11-09 19:30:00|64162.9|64142.9|64163|64148|64172.8|64155.7|64160.5|64142.9|477
1636486500000|2021-11-09 19:35:00|64163.2|64148.2|64166.5|64151.5|64168.4|64152.6|64162|64146|543
1636486800000|2021-11-09 19:40:00|64166|64151|64164.6|64149.6|64169.3|64154.3|64156.1|64140.1|500
1636487100000|2021-11-09 19:45:00|64165|64150|64165.9|64150.9|64170.4|64154.8|64163.4|64145.9|524
1636487400000|2021-11-09 19:50:00|64165.6|64150.6|64167.4|64152.4|64172.6|64156.9|64159.4|64142|590
1636487700000|2021-11-09 19:55:00|64167.8|64152.8|64157|64142|64172.4|64157.4|64154.5|64139.5|633
1636488000000|2021-11-09 20:00:00|64156.8|64141.8|64137.7|64122.7|64158.6|64142.8|64134.3|64117.1|677
1636488300000|2021-11-09 20:05:00|64137.5|64122.5|64134.5|64119.5|64145.5|64128.6|64134.5|64119.5|506
1636488600000|2021-11-09 20:10:00|64134.4|64119.4|64145.1|64130.1|64148|64130.6|64132.5|64117.5|579
1636488900000|2021-11-09 20:15:00|64145.4|64130.4|64138.2|64123.2|64149.4|64132.3|64137.7|64119.3|542
1636489200000|2021-11-09 20:20:00|64138.4|64123.4|64156.5|64141.5|64160.5|64142.4|64137.1|64118.1|564
1636489500000|2021-11-09 20:25:00|64156.6|64141.6|64163.1|64148.1|64166.6|64149.2|64152.8|64136.1|484
1636489800000|2021-11-09 20:30:00|64163.5|64148.5|64157.7|64142.7|64171.5|64154.2|64156.6|64139.4|553
1636490100000|2021-11-09 20:35:00|64157.5|64142.5|64158.9|64143.9|64167.3|64149.1|64156.5|64138.7|505
1636490400000|2021-11-09 20:40:00|64159|64144|64149.3|64134.3|64161.1|64144.6|64147.1|64130.2|587
1636490700000|2021-11-09 20:45:00|64149.5|64134.5|64155.5|64140.5|64156.9|64141|64148.9|64131|438
1636491000000|2021-11-09 20:50:00|64155.4|64140.4|64148.4|64133.4|64168.5|64151.8|64148.3|64131|543
1636491300000|2021-11-09 20:55:00|64148.6|64133.6|64149.1|64134.1|64154.2|64136.5|64141.6|64123|586
1636491600000|2021-11-09 21:00:00|64149.2|64134.2|64156.2|64136.2|64156.6|64136.6|64146.2|64126.2|425
1636491900000|2021-11-09 21:05:00|64156.1|64136.1|64159.4|64139.4|64159.6|64140.8|64151|64131|308
1636492200000|2021-11-09 21:10:00|64159.9|64139.9|64157.6|64137.6|64162.6|64142.6|64157.2|64137.2|343
1636492500000|2021-11-09 21:15:00|64157|64137|64156.7|64136.7|64158.8|64139.2|64152.7|64133.2|276
1636492800000|2021-11-09 21:20:00|64156.6|64136.6|64158.3|64138.3|64160.1|64140.1|64154.5|64136.6|302
1636493100000|2021-11-09 21:25:00|64158.7|64138.7|64158.7|64138.7|64161.7|64142.4|64157.4|64138.2|268
1636493400000|2021-11-09 21:30:00|64158.4|64138.4|64154.3|64134.3|64158.9|64138.9|64151.1|64132.9|249
1636493700000|2021-11-09 21:35:00|64153.9|64133.9|64163.1|64143.1|64166.3|64146.3|64152.7|64132.7|304
1636494000000|2021-11-09 21:40:00|64163.3|64143.3|64163.4|64143.4|64165.3|64145.3|64162|64142|237
1636494300000|2021-11-09 21:45:00|64163.3|64143.3|64157.3|64137.3|64163.6|64143.6|64157.2|64137.2|264
1636494600000|2021-11-09 21:50:00|64157.5|64137.5|64156.9|64136.9|64159.2|64139.2|64153.6|64133.6|272
1636494900000|2021-11-09 21:55:00|64157.7|64137.7|64165.7|64145.7|64166.1|64146.1|64155.2|64135.2|308
1636495200000|2021-11-09 22:00:00|64168.1|64144.2|64167.1|64143.4|64174.5|64144.2|64164.3|64134.6|82
1636495500000|2021-11-09 22:05:00|64170.7|64142.7|64169.7|64142.8|64176.8|64148|64163.8|64138.5|186
1636495800000|2021-11-09 22:10:00|64177.2|64139.7|64183.7|64119.1|64185.7|64144.6|64164|64117.1|223
1636496100000|2021-11-09 22:15:00|64182.9|64119.9|64174.1|64144.4|64187|64148.1|64170.3|64118|260
1636496400000|2021-11-09 22:20:00|64174.4|64139.6|64181.1|64124.5|64189.8|64150.5|64169.4|64116.1|310
1636496700000|2021-11-09 22:25:00|64175.5|64129.4|64181.1|64124.5|64189.3|64142.9|64169|64110.5|373
1636497000000|2021-11-09 22:30:00|64181.9|64123.9|64179.6|64127.8|64187.7|64134.1|64173.5|64115.7|480
1636497300000|2021-11-09 22:35:00|64180|64127.4|64181.5|64140.6|64186.9|64143.1|64173.9|64122.6|463
1636497600000|2021-11-09 22:40:00|64182.2|64139.9|64174|64144.7|64190.6|64153.2|64172.1|64133.8|517
1636497900000|2021-11-09 22:45:00|64173.8|64144.8|64175.1|64142.6|64180.2|64149.5|64170.9|64129.3|424
1636498200000|2021-11-09 22:50:00|64174.6|64139.2|64173.2|64145.1|64183.9|64148.2|64171.5|64137.7|247
1636498500000|2021-11-09 22:55:00|64174.3|64142.9|64172.1|64143.6|64181.1|64148.3|64170|64139.6|283
1636498800000|2021-11-09 23:00:00|64171|64145.2|64171.6|64147.7|64173.7|64150.2|64159.4|64135.2|562
1636499100000|2021-11-09 23:05:00|64173.1|64147.3|64165.5|64145.5|64174.3|64149.9|64163.7|64142.8|361
1636499400000|2021-11-09 23:10:00|64165.3|64145.3|64164.1|64144.1|64166.3|64146.3|64163.2|64143.2|246
1636499700000|2021-11-09 23:15:00|64164.2|64144.2|64170.7|64150.7|64171.5|64151.5|64163.9|64143.9|326
1636500000000|2021-11-09 23:20:00|64170.9|64150.9|64171.3|64151.3|64172.9|64152.9|64165.3|64145.3|375
1636500300000|2021-11-09 23:25:00|64171.6|64151.6|64170.3|64150.3|64173.7|64153.3|64169.4|64149.4|373
1636500600000|2021-11-09 23:30:00|64171.7|64151.7|64169.6|64149.6|64175|64155|64168.9|64148.9|350
1636500900000|2021-11-09 23:35:00|64170.1|64150.1|64161.9|64141.9|64170.1|64150.1|64160.7|64140.7|360
1636501200000|2021-11-09 23:40:00|64162.3|64142.3|64169.3|64149.3|64170.3|64150.3|64162.3|64142.3|359
1636501500000|2021-11-09 23:45:00|64170.2|64150.2|64164|64144|64170.2|64150.2|64160.1|64140.1|339
1636501800000|2021-11-09 23:50:00|64164.1|64144.1|64162.6|64142.6|64165.3|64145.3|64161.4|64141.4|495
1636502100000|2021-11-09 23:55:00|64163.8|64143.8|64163.4|64143.4|64165.9|64145.9|64161.9|64141.9|435
1636502400000|2021-11-10 00:00:00|64163.3|64143.3|64158.3|64138.3|64166.5|64146.5|64155.6|64135.6|520
1636502700000|2021-11-10 00:05:00|64158.5|64138.5|64174.3|64154.3|64174.9|64154.9|64156.7|64136.7|437
1636503000000|2021-11-10 00:10:00|64174.2|64154.2|64169.7|64149.7|64176.2|64156.2|64164.9|64144.9|272
1636503300000|2021-11-10 00:15:00|64169.9|64149.9|64166.9|64146.9|64171.2|64151.2|64163.3|64143.3|359
1636503600000|2021-11-10 00:20:00|64167.3|64147.3|64164.6|64144.6|64170.1|64150.1|64163.3|64143.3|309
1636503900000|2021-11-10 00:25:00|64164.2|64144.2|64167.4|64147.4|64167.8|64147.8|64163.1|64143.1|359
1636504200000|2021-11-10 00:30:00|64167.6|64147.6|64166.1|64146.1|64167.6|64147.6|64161.9|64141.9|353
1636504500000|2021-11-10 00:35:00|64166|64146|64176.1|64156.1|64180.7|64160.7|64161.6|64141.6|350
1636504800000|2021-11-10 00:40:00|64176.4|64156.4|64175.2|64155.2|64178.6|64158.6|64172.5|64152.5|353
1636505100000|2021-11-10 00:45:00|64175.4|64155.4|64174.7|64154.7|64177.9|64157.9|64173.2|64153.2|353
1636505400000|2021-11-10 00:50:00|64174.9|64154.9|64174|64154|64175.9|64155.9|64173.1|64153.1|340
1636505700000|2021-11-10 00:55:00|64174.1|64154.1|64177.6|64157.6|64177.7|64157.7|64171.7|64152.7|360
1636506000000|2021-11-10 01:00:00|64177.5|64157.5|64171.9|64151.9|64178.7|64158.7|64157.1|64137.1|448
1636506300000|2021-11-10 01:05:00|64172|64152|64186.8|64166.8|64187.5|64167.5|64171.8|64151.8|364
1636506600000|2021-11-10 01:10:00|64187|64167|64173|64153|64187.2|64167.2|64170.7|64150.7|367
1636506900000|2021-11-10 01:15:00|64172.8|64152.8|64161.5|64141.5|64173.1|64153.1|64153.5|64135.8|412
1636507200000|2021-11-10 01:20:00|64161.4|64141.4|64162.4|64142.4|64171.1|64151.1|64159.1|64139.1|466
1636507500000|2021-11-10 01:25:00|64162.6|64142.6|64171|64156|64176.7|64159|64161.2|64141.2|425
1636507800000|2021-11-10 01:30:00|64174.2|64154.2|64176.5|64156.5|64187.3|64167.3|64169|64149|484
1636508100000|2021-11-10 01:35:00|64176.4|64156.4|64172.7|64152.7|64176.4|64156.4|64166.8|64146.8|471
1636508400000|2021-11-10 01:40:00|64173|64153|64177.7|64157.7|64177.9|64158.4|64168.3|64148.3|589
1636508700000|2021-11-10 01:45:00|64177.8|64157.8|64175.9|64155.9|64195.2|64175.2|64173.8|64153.8|630
1636509000000|2021-11-10 01:50:00|64176|64156|64169.8|64149.8|64176|64156.1|64164|64144|565
1636509300000|2021-11-10 01:55:00|64170|64150|64176|64156|64178.3|64158.3|64166.9|64146.9|494
1636509600000|2021-11-10 02:00:00|64176.3|64156.3|64182.4|64162.4|64185.1|64165.1|64172.7|64152.7|541
1636509900000|2021-11-10 02:05:00|64182.1|64162.1|64184.3|64164.3|64191.6|64171.6|64181.6|64161.6|485
1636510200000|2021-11-10 02:10:00|64184|64164|64198.3|64178.3|64199.7|64180.2|64183.9|64163.9|450
1636510500000|2021-11-10 02:15:00|64198.4|64178.4|64190.6|64170.6|64198.4|64178.4|64187.9|64167.9|467
1636510800000|2021-11-10 02:20:00|64190.5|64170.5|64191.9|64171.9|64195|64175|64188.2|64169|404
1636511100000|2021-11-10 02:25:00|64191.6|64171.6|64189.5|64169.5|64198.1|64179.8|64189|64169.4|433
1636511400000|2021-11-10 02:30:00|64190.4|64170.4|64201.8|64181.8|64204|64184|64188.9|64168.9|494
1636511700000|2021-11-10 02:35:00|64201.6|64181.6|64198.5|64178.5|64203.9|64183.9|64191.8|64173.3|530
1636512000000|2021-11-10 02:40:00|64198.6|64178.6|64218.6|64198.6|64218.7|64198.7|64198.6|64178.6|522
1636512300000|2021-11-10 02:45:00|64218.4|64198.4|64208.2|64188.2|64222.6|64202.6|64207.9|64187.9|527
1636512600000|2021-11-10 02:50:00|64208.3|64188.3|64210.9|64190.9|64219.5|64199.5|64208.2|64188.2|454
1636512900000|2021-11-10 02:55:00|64210.8|64190.8|64210.4|64190.4|64214.7|64195|64201.2|64181.2|494
1636513200000|2021-11-10 03:00:00|64210.5|64190.5|64210|64190|64213.4|64193.4|64207.2|64187.2|557
1636513500000|2021-11-10 03:05:00|64209.7|64189.7|64205.6|64185.6|64209.7|64189.7|64202.6|64184.3|278
1636513800000|2021-11-10 03:10:00|64205.3|64185.3|64219.8|64199.8|64225.6|64205.6|64202.1|64182.1|423
1636514100000|2021-11-10 03:15:00|64220|64200|64218.3|64198.3|64224.6|64204.6|64215.4|64195.4|394
1636514400000|2021-11-10 03:20:00|64218.5|64198.5|64214|64194|64219|64199|64210.7|64192.1|362
1636514700000|2021-11-10 03:25:00|64213.8|64193.8|64202.9|64182.9|64214.5|64196.9|64200.9|64180.9|384
1636515000000|2021-11-10 03:30:00|64203|64183|64200.4|64180.4|64205.3|64185.3|64197.2|64177.2|409
1636515300000|2021-11-10 03:35:00|64200.2|64180.2|64202.1|64182.1|64203.8|64185.5|64199.8|64179.8|273
1636515600000|2021-11-10 03:40:00|64202.7|64182.7|64208.9|64188.9|64209.5|64189.5|64200.2|64182.3|411
1636515900000|2021-11-10 03:45:00|64209|64189|64217.3|64197.3|64217.9|64197.9|64208.8|64188.8|423
1636516200000|2021-11-10 03:50:00|64217.1|64197.1|64218.3|64198.3|64222|64202|64213.4|64193.4|382
1636516500000|2021-11-10 03:55:00|64218.4|64198.4|64217.4|64197.4|64218.5|64200.4|64214.6|64195.8|467
1636516800000|2021-11-10 04:00:00|64217.7|64197.7|64218|64198|64220.6|64200.6|64213.9|64193.9|460
1636517100000|2021-11-10 04:05:00|64217.7|64197.7|64223.8|64203.8|64223.9|64203.9|64216.4|64196.4|360
1636517400000|2021-11-10 04:10:00|64223.7|64203.7|64225.5|64205.5|64231.6|64211.6|64223.3|64203.3|357
1636517700000|2021-11-10 04:15:00|64226.3|64206.3|64218.4|64198.4|64226.7|64206.7|64218.4|64198.4|319
1636518000000|2021-11-10 04:20:00|64218.8|64198.8|64225.7|64205.7|64226.2|64206.2|64215.6|64196.7|349
1636518300000|2021-11-10 04:25:00|64225.2|64205.2|64228.3|64208.3|64231.1|64212.9|64222.7|64202.7|337
1636518600000|2021-11-10 04:30:00|64228.4|64208.4|64221.4|64201.4|64229|64209|64219.3|64199.3|402
1636518900000|2021-11-10 04:35:00|64221.3|64201.3|64218.7|64198.7|64222.1|64202.8|64215.3|64196.8|314
1636519200000|2021-11-10 04:40:00|64218.6|64198.6|64217.6|64197.6|64218.7|64198.7|64214.4|64194.4|335
1636519500000|2021-11-10 04:45:00|64217.7|64197.7|64226.2|64206.2|64226.2|64206.2|64216.5|64196.9|358
1636519800000|2021-11-10 04:50:00|64226|64206|64218.5|64198.5|64229.2|64209.2|64217.1|64197.1|398
1636520100000|2021-11-10 04:55:00|64218.6|64198.6|64216.4|64196.4|64219|64199|64213.3|64193.3|411
1636520400000|2021-11-10 05:00:00|64216.3|64196.3|64214.9|64194.9|64217.9|64199.8|64211.6|64193.2|344
1636520700000|2021-11-10 05:05:00|64215.1|64195.1|64220.5|64200.5|64223.4|64203.4|64212|64192|409
1636521000000|2021-11-10 05:10:00|64220.4|64200.4|64234.1|64214.1|64236.4|64218.9|64219.5|64199.5|419
1636521300000|2021-11-10 05:15:00|64234|64214|64237.1|64217.1|64245|64227.8|64233.3|64213.3|454
1636521600000|2021-11-10 05:20:00|64236.6|64216.6|64236.4|64216.4|64242.5|64222.5|64232.7|64213.9|442
1636521900000|2021-11-10 05:25:00|64235.6|64215.6|64231.4|64211.4|64236.1|64216.1|64228.4|64208.8|382
1636522200000|2021-11-10 05:30:00|64231.1|64211.1|64239.5|64219.5|64240.2|64221.4|64231.1|64211.1|445
1636522500000|2021-11-10 05:35:00|64239|64219|64240.4|64220.4|64245.8|64227.2|64238.1|64218.2|353
1636522800000|2021-11-10 05:40:00|64240.5|64220.5|64245.1|64225.1|64251.2|64231.2|64234.5|64216.8|460
1636523100000|2021-11-10 05:45:00|64245|64225|64246.8|64226.8|64247.9|64228.6|64240.2|64220.2|338
1636523400000|2021-11-10 05:50:00|64246.9|64226.9|64251.2|64231.2|64255.1|64235.1|64245|64225.2|398
1636523700000|2021-11-10 05:55:00|64251.3|64231.3|64254|64234|64257.6|64237.6|64250.7|64230.7|483
1636524000000|2021-11-10 06:00:00|64254.1|64234.1|64238.9|64218.9|64254.4|64236.2|64238.3|64218.3|469
1636524300000|2021-11-10 06:05:00|64238.7|64218.7|64241.1|64221.1|64245.8|64225.8|64236.1|64217|408
1636524600000|2021-11-10 06:10:00|64241|64221|64248.7|64228.7|64248.7|64229.2|64238.1|64218.1|336
1636524900000|2021-11-10 06:15:00|64248.5|64228.5|64250.7|64230.7|64251.6|64231.6|64244.2|64224.2|445
1636525200000|2021-11-10 06:20:00|64251.1|64231.1|64254.4|64234.4|64255|64237.4|64248.3|64230.5|373
1636525500000|2021-11-10 06:25:00|64254.3|64234.3|64247.2|64227.2|64256.8|64237|64246.3|64226.3|473
1636525800000|2021-11-10 06:30:00|64247.6|64227.6|64257.3|64237.3|64257.6|64237.6|64246.6|64227.4|411
1636526100000|2021-11-10 06:35:00|64256.2|64236.2|64257.8|64237.8|64259.1|64239.1|64253.8|64234.4|490
1636526400000|2021-11-10 06:40:00|64258.1|64238.1|64242.2|64222.2|64258.3|64238.3|64241.5|64221.5|675
1636526700000|2021-11-10 06:45:00|64241.5|64221.5|64230.9|64210.9|64243.2|64223.8|64230.4|64210.4|632
1636527000000|2021-11-10 06:50:00|64231.1|64211.1|64229.1|64209.1|64240.3|64220.3|64228|64208|490
1636527300000|2021-11-10 06:55:00|64229.4|64209.4|64242.8|64222.8|64246.4|64226.4|64227.7|64207.7|489
1636527600000|2021-11-10 07:00:00|64242.5|64222.5|64262.8|64242.8|64268.9|64248.9|64238.9|64221.1|652
1636527900000|2021-11-10 07:05:00|64262.9|64242.9|64269.1|64249.1|64269.6|64250.5|64258.6|64238.6|600
1636528200000|2021-11-10 07:10:00|64268.8|64248.8|64273.5|64258.5|64279.7|64262|64263.8|64244.6|711
1636528500000|2021-11-10 07:15:00|64276.8|64256.8|64281.6|64261.6|64296|64276|64272.4|64255.9|713
1636528800000|2021-11-10 07:20:00|64281.8|64261.8|64283.9|64263.9|64290.2|64270.2|64268|64248|763
1636529100000|2021-11-10 07:25:00|64283.6|64263.6|64279.6|64264.6|64285.5|64267.4|64269.7|64252.8|627
1636529400000|2021-11-10 07:30:00|64280.2|64265.2|64319.1|64304.1|64324|64307.1|64280.2|64265.2|797
1636529700000|2021-11-10 07:35:00|64319.8|64304.8|64324.8|64309.8|64331.1|64314|64315.8|64298.7|848
1636530000000|2021-11-10 07:40:00|64324.9|64309.9|64319.5|64304.5|64338.4|64321.6|64319.5|64304.5|703
1636530300000|2021-11-10 07:45:00|64320.5|64305.5|64317.9|64302.9|64363.3|64345.5|64317.9|64302.7|800
1636530600000|2021-11-10 07:50:00|64317.6|64302.6|64310.5|64290.5|64319|64304|64301.3|64284.2|704
1636530900000|2021-11-10 07:55:00|64308.9|64293.9|64300.2|64285.2|64311.6|64295.4|64296.3|64281.3|764
1636531200000|2021-11-10 08:00:00|64300.3|64285.3|64298.5|64283.5|64313|64296|64282.7|64265.9|834
1636531500000|2021-11-10 08:05:00|64297.8|64282.8|64288.9|64273.9|64299.5|64283|64275|64260|815
1636531800000|2021-11-10 08:10:00|64290|64275|64295.8|64280.8|64306.3|64291.3|64289.4|64274.4|829
1636532100000|2021-11-10 08:15:00|64295.6|64280.6|64290.3|64275.3|64312.9|64297.9|64290.3|64274.5|738
1636532400000|2021-11-10 08:20:00|64289.8|64274.8|64303.2|64288.2|64305.3|64290.3|64284.7|64269.7|771
1636532700000|2021-11-10 08:25:00|64304.4|64289.4|64297.8|64282.8|64309.8|64294.8|64295.5|64279.5|757
1636533000000|2021-11-10 08:30:00|64298.3|64283.3|64295.8|64280.8|64304.6|64289.1|64285.1|64268.6|766
1636533300000|2021-11-10 08:35:00|64295.5|64280.5|64303.9|64288.9|64307.4|64292.4|64295.1|64280.1|756
1636533600000|2021-11-10 08:40:00|64304|64289|64315.7|64300.7|64318.9|64303.9|64290.7|64275.7|787
1636533900000|2021-11-10 08:45:00|64315.8|64300.8|64299.3|64284.3|64320.2|64305.2|64299.1|64284.1|724
1636534200000|2021-11-10 08:50:00|64300|64285|64301.9|64286.9|64312.9|64297.9|64297.4|64282.4|670
1636534500000|2021-11-10 08:55:00|64301.8|64286.8|64326.3|64311.3|64337.7|64322|64301.8|64286.8|698
1636534800000|2021-11-10 09:00:00|64326.8|64311.8|64346.1|64331.1|64349.2|64332.1|64319.1|64304.1|785
1636535100000|2021-11-10 09:05:00|64345.8|64330.8|64338.3|64323.3|64350.3|64335.3|64331.2|64316.2|708
1636535400000|2021-11-10 09:10:00|64338.5|64323.5|64337|64322|64349|64334|64335.8|64320.8|775
1636535700000|2021-11-10 09:15:00|64335.4|64320.4|64332.8|64317.8|64340.1|64322.8|64324.5|64309.5|637
1636536000000|2021-11-10 09:20:00|64333.1|64318.1|64326.8|64311.8|64349.9|64333.5|64326.1|64310.4|765
1636536300000|2021-11-10 09:25:00|64327.1|64312.1|64304.3|64289.3|64331.1|64316.1|64301.6|64285.7|736
1636536600000|2021-11-10 09:30:00|64305.1|64290.1|64275|64260|64305.2|64290.2|64258.8|64238.8|868
1636536900000|2021-11-10 09:35:00|64274.9|64259.9|64247.1|64232.1|64275|64260|64246|64231|792
1636537200000|2021-11-10 09:40:00|64247.7|64232.7|64259|64244|64260.2|64245.2|64231.1|64214.2|788
1636537500000|2021-11-10 09:45:00|64258.8|64243.8|64260.7|64245.7|64269.1|64254.1|64249.9|64232.8|752
1636537800000|2021-11-10 09:50:00|64261.1|64246.1|64226|64211|64263.8|64248.8|64223.8|64208.8|763
1636538100000|2021-11-10 09:55:00|64225.9|64210.9|64250.5|64235.5|64252.5|64235.6|64224.2|64209.2|854
1636538400000|2021-11-10 10:00:00|64250.7|64235.7|64241.2|64226.2|64253.2|64236.7|64234.4|64218.9|690
1636538700000|2021-11-10 10:05:00|64241|64226|64247|64232|64251.4|64236.4|64233.8|64218.8|607
1636539000000|2021-11-10 10:10:00|64247.5|64232.5|64232.6|64217.6|64256.4|64241.4|64232|64217|619
1636539300000|2021-11-10 10:15:00|64232.2|64217.2|64233.4|64218.4|64248.7|64232.3|64229.7|64214.7|613
1636539600000|2021-11-10 10:20:00|64233.2|64218.2|64240.1|64225.1|64244.2|64229.2|64233.2|64218.2|533
1636539900000|2021-11-10 10:25:00|64239.9|64224.9|64243.8|64228.8|64246.3|64231.3|64235|64220|514
1636540200000|2021-11-10 10:30:00|64244.4|64229.4|64241.1|64226.1|64245.4|64230.4|64236.6|64221.6|617
1636540500000|2021-11-10 10:35:00|64241|64226|64238.6|64223.6|64247.3|64232.3|64237.2|64222.2|551
1636540800000|2021-11-10 10:40:00|64238.8|64223.8|64231.6|64216.6|64240.2|64225.2|64231.3|64216.3|527
1636541100000|2021-11-10 10:45:00|64232|64217|64250.3|64235.3|64251.1|64236.1|64231.6|64215.3|659
1636541400000|2021-11-10 10:50:00|64250.6|64235.6|64259.1|64244.1|64262.4|64247.4|64247.8|64232.8|570
1636541700000|2021-11-10 10:55:00|64259.9|64244.9|64280.7|64265.7|64283.8|64268.1|64259.9|64244.9|637
1636542000000|2021-11-10 11:00:00|64280.9|64265.9|64302|64287|64312.7|64297.7|64280.9|64265.9|716
1636542300000|2021-11-10 11:05:00|64301.6|64286.6|64328.4|64313.4|64328.5|64313.5|64300.4|64282.6|720
1636542600000|2021-11-10 11:10:00|64328.7|64313.7|64338.4|64323.4|64349.9|64334.9|64328.4|64313.4|796
1636542900000|2021-11-10 11:15:00|64338.1|64323.1|64359.9|64344.9|64370.7|64351.5|64338.1|64323.1|838
1636543200000|2021-11-10 11:20:00|64360|64345|64384.6|64369.6|64387.1|64372.1|64351.4|64336.3|725
1636543500000|2021-11-10 11:25:00|64386.2|64371.2|64367.3|64352.3|64389.6|64373.7|64366.3|64351.3|698
1636543800000|2021-11-10 11:30:00|64367.5|64352.5|64379.7|64364.7|64381.5|64366.5|64366.9|64351.9|711
1636544100000|2021-11-10 11:35:00|64379.8|64364.8|64381.5|64366.5|64389.1|64374.1|64377|64362|768
1636544400000|2021-11-10 11:40:00|64381.4|64366.4|64392.1|64377.1|64396.7|64381.7|64376.6|64361.6|722
1636544700000|2021-11-10 11:45:00|64392.4|64377.4|64424.5|64409.5|64424.6|64409.6|64390.5|64375.5|751
1636545000000|2021-11-10 11:50:00|64424.3|64409.3|64402|64387|64427.4|64411.6|64398.5|64383.5|826
1636545300000|2021-11-10 11:55:00|64402.6|64387.6|64407.6|64392.6|64422.3|64407.3|64390.3|64375.1|886
1636545600000|2021-11-10 12:00:00|64407.2|64392.2|64402.1|64387.1|64419.2|64404.2|64401.2|64384.9|803
1636545900000|2021-11-10 12:05:00|64402.2|64387.2|64407.9|64392.9|64412.9|64397.9|64394.3|64379.3|700
1636546200000|2021-11-10 12:10:00|64408.4|64393.4|64390.5|64375.5|64408.4|64393.4|64389.5|64374.5|628
1636546500000|2021-11-10 12:15:00|64390.7|64375.7|64390.1|64375.1|64393.9|64378.9|64383.5|64368.5|678
1636546800000|2021-11-10 12:20:00|64389.8|64374.8|64386.5|64371.5|64401.3|64386.3|64382.2|64364.4|624
1636547100000|2021-11-10 12:25:00|64386.6|64371.6|64409.1|64394.1|64410.3|64395.3|64382.9|64367.9|538
1636547400000|2021-11-10 12:30:00|64409.5|64394.5|64424.5|64409.5|64431.3|64414.6|64405.7|64390.7|714
1636547700000|2021-11-10 12:35:00|64423.7|64408.7|64415.7|64400.7|64424.6|64409.6|64408.3|64393.3|661
1636548000000|2021-11-10 12:40:00|64415.9|64400.9|64392.7|64377.7|64422.7|64407.7|64392.2|64377.2|716
1636548300000|2021-11-10 12:45:00|64392.4|64377.4|64390.4|64375.4|64401|64386|64386.3|64371.3|681
1636548600000|2021-11-10 12:50:00|64391|64376|64386.7|64371.7|64391|64376|64367.6|64352.6|709
1636548900000|2021-11-10 12:55:00|64386.6|64371.6|64355.9|64340.9|64386.6|64371.6|64351.1|64336.1|915
1636549200000|2021-11-10 13:00:00|64355.8|64340.8|64373|64358|64383.5|64368.5|64355.3|64340.3|773
1636549500000|2021-11-10 13:05:00|64372.6|64357.6|64356.3|64341.3|64379.4|64362.3|64354.9|64337.1|758
1636549800000|2021-11-10 13:10:00|64356.7|64341.7|64359.7|64344.7|64373.4|64358.4|64356.1|64338.8|678
1636550100000|2021-11-10 13:15:00|64359.9|64344.9|64370.3|64355.3|64373.8|64358.8|64356.6|64341.6|732
1636550400000|2021-11-10 13:20:00|64365.8|64350.8|64361.9|64346.9|64376.2|64361.2|64356.2|64341.2|742
1636550700000|2021-11-10 13:25:00|64361.7|64346.7|64360.8|64340.8|64364.8|64349.8|64334.5|64314.5|803
1636551000000|2021-11-10 13:30:00|64362|64338.5|64446.8|64426.8|64496.9|64476.9|64361|64338.3|1144
1636551300000|2021-11-10 13:35:00|64446.2|64426.2|64442.7|64422.7|64456.4|64440.8|64411.9|64391.9|1097
1636551600000|2021-11-10 13:40:00|64442.8|64427.8|64403.2|64388.2|64453.1|64434.8|64392.6|64375|1077
1636551900000|2021-11-10 13:45:00|64404.9|64389.9|64368|64348|64433.6|64416.4|64358.2|64338.2|1017
1636552200000|2021-11-10 13:50:00|64367.8|64347.8|64381.2|64361.2|64383.9|64364.1|64321.4|64302.7|1043
1636552500000|2021-11-10 13:55:00|64381.5|64361.5|64381.3|64366.3|64390.2|64375.2|64359.3|64341.8|1005
1636552800000|2021-11-10 14:00:00|64381|64366|64297.9|64282.9|64381.7|64366.7|64294.5|64279|1047
1636553100000|2021-11-10 14:05:00|64298.4|64283.4|64351.5|64331.5|64354.8|64337.4|64295.9|64278.7|988
1636553400000|2021-11-10 14:10:00|64349.6|64334.6|64337.1|64322.1|64356.9|64338.8|64317.2|64302.2|971
1636553700000|2021-11-10 14:15:00|64334.9|64319.9|64332.8|64317.8|64358.2|64343.2|64323|64307.6|925
1636554000000|2021-11-10 14:20:00|64332.9|64317.9|64337.7|64322.7|64354.2|64338|64321.5|64305.2|905
1636554300000|2021-11-10 14:25:00|64336.8|64321.8|64326.2|64311.2|64349.3|64334.3|64321.4|64306.4|860
1636554600000|2021-11-10 14:30:00|64325.5|64310.5|64278.7|64258.7|64334.2|64319.2|64274.6|64254.6|1006
1636554900000|2021-11-10 14:35:00|64276.1|64261.1|64310.1|64295.1|64316.5|64298.8|64267.3|64249|1069
1636555200000|2021-11-10 14:40:00|64309.9|64294.9|64336.7|64321.7|64341.1|64324.3|64301.6|64284.4|1032
1636555500000|2021-11-10 14:45:00|64336.1|64321.1|64338.6|64323.6|64357.9|64340.3|64328.1|64313.1|1019
1636555800000|2021-11-10 14:50:00|64338.5|64323.5|64359.1|64344.1|64405.4|64388.7|64338.5|64323.5|1015
1636556100000|2021-11-10 14:55:00|64358.8|64343.8|64342.2|64322.2|64362.6|64347.6|64329.2|64314.2|995
1636556400000|2021-11-10 15:00:00|64340.9|64320.9|64357.8|64342.8|64369.7|64349.7|64326|64311|1011
1636556700000|2021-11-10 15:05:00|64358.2|64343.2|64370.5|64355.5|64383.7|64368.7|64357.4|64342.4|930
1636557000000|2021-11-10 15:10:00|64371.8|64356.8|64438.1|64418.1|64447.6|64429.9|64371.8|64356.8|993
1636557300000|2021-11-10 15:15:00|64437.8|64417.8|64421.9|64401.9|64452.6|64433.5|64416.2|64396.7|975
1636557600000|2021-11-10 15:20:00|64419.4|64399.4|64482.8|64462.8|64497.8|64477.8|64417|64399.1|976
1636557900000|2021-11-10 15:25:00|64483.4|64463.4|64515.1|64500.1|64526.3|64508.6|64473.3|64453.3|990
1636558200000|2021-11-10 15:30:00|64519|64499|64557.6|64537.6|64582.1|64563.6|64519|64499|995
1636558500000|2021-11-10 15:35:00|64554.1|64539.1|64556.7|64536.7|64566.8|64547.6|64541.2|64522.2|920
1636558800000|2021-11-10 15:40:00|64556.2|64536.2|64593.6|64578.6|64597.5|64580.8|64551.2|64534.2|985
1636559100000|2021-11-10 15:45:00|64593.7|64578.7|64605.1|64585.1|64619.8|64602.3|64570.3|64553.3|953
1636559400000|2021-11-10 15:50:00|64605.4|64585.4|64605.9|64590.9|64611.8|64594.7|64585.3|64565.3|988
1636559700000|2021-11-10 15:55:00|64605.1|64590.1|64575.9|64555.9|64605.8|64590.8|64573.1|64554.8|993
1636560000000|2021-11-10 16:00:00|64575.4|64555.4|64529.2|64509.2|64582.8|64562.8|64526.6|64506.6|953
1636560300000|2021-11-10 16:05:00|64528.1|64508.1|64509.8|64494.8|64539|64520.9|64496.9|64476.9|923
1636560600000|2021-11-10 16:10:00|64510.2|64490.2|64516.5|64501.5|64516.7|64501.7|64497.3|64481.5|882
1636560900000|2021-11-10 16:15:00|64516.7|64501.7|64496.2|64481.2|64538.4|64518.9|64494.8|64477.4|851
1636561200000|2021-11-10 16:20:00|64496.4|64481.4|64484.6|64469.6|64507.8|64489.3|64484.6|64467.9|806
1636561500000|2021-11-10 16:25:00|64487|64467|64540.2|64520.2|64540.9|64523.1|64487|64467|842
1636561800000|2021-11-10 16:30:00|64540.4|64520.4|64542.5|64522.5|64559.2|64542.6|64528.5|64508.5|893
1636562100000|2021-11-10 16:35:00|64540|64525|64558.2|64543.2|64576.3|64556.3|64535.4|64518.4|874
1636562400000|2021-11-10 16:40:00|64557.8|64542.8|64582.5|64562.5|64598.5|64580.4|64537.5|64518.3|906
1636562700000|2021-11-10 16:45:00|64582.6|64562.6|64566.4|64546.4|64593.7|64576.2|64560.1|64540.9|868
1636563000000|2021-11-10 16:50:00|64564|64549|64568|64548|64576.5|64557.8|64554.5|64536.2|835
1636563300000|2021-11-10 16:55:00|64567.9|64547.9|64569.7|64549.7|64583.7|64566.2|64562.4|64542.4|812
1636563600000|2021-11-10 17:00:00|64571|64551|64605.1|64585.1|64605.3|64588.5|64569.1|64549.1|904
1636563900000|2021-11-10 17:05:00|64602.7|64587.7|64594.3|64574.3|64608.9|64592.1|64585.2|64566.8|902
1636564200000|2021-11-10 17:10:00|64594.4|64574.4|64631.6|64616.6|64647|64627|64592|64573.1|830
1636564500000|2021-11-10 17:15:00|64631.3|64616.3|64622.3|64602.3|64645.1|64628.3|64612.9|64593.8|883
1636564800000|2021-11-10 17:20:00|64622.6|64602.6|64626.9|64606.9|64634.5|64617.4|64603.1|64585.1|830
1636565100000|2021-11-10 17:25:00|64626.5|64606.5|64616.8|64596.8|64633.2|64615.3|64610.5|64592.8|713
1636565400000|2021-11-10 17:30:00|64617.1|64597.1|64609.5|64589.5|64622.9|64604.4|64603.3|64584.8|732
1636565700000|2021-11-10 17:35:00|64609.6|64589.6|64594.4|64574.4|64614.9|64598.8|64581.1|64563.9|773
1636566000000|2021-11-10 17:40:00|64594.5|64574.5|64601.8|64581.8|64606.3|64588|64585.5|64567.2|714
1636566300000|2021-11-10 17:45:00|64601.3|64581.3|64610.4|64590.4|64619.5|64599.5|64595.6|64577.1|723
1636566600000|2021-11-10 17:50:00|64610.5|64590.5|64608|64593|64613.9|64597.5|64584.4|64566.9|781
1636566900000|2021-11-10 17:55:00|64607.9|64592.9|64611.3|64591.3|64619.7|64599.7|64597|64577.7|760
1636567200000|2021-11-10 18:00:00|64611.4|64591.4|64653.3|64633.3|64654.8|64634.8|64590.7|64572.2|951
1636567500000|2021-11-10 18:05:00|64653.8|64633.8|64735|64715|64781.4|64761.4|64649|64631.9|1106
1636567800000|2021-11-10 18:10:00|64736.5|64716.5|64729.5|64709.5|64749.2|64730.6|64716.8|64696.8|1073
1636568100000|2021-11-10 18:15:00|64729.2|64709.2|64751.8|64731.8|64752.8|64735.7|64704.8|64688.1|999
1636568400000|2021-11-10 18:20:00|64751.6|64731.6|64740.2|64720.2|64773.1|64753.1|64736.2|64716.2|967
1636568700000|2021-11-10 18:25:00|64740.9|64720.9|64715.8|64695.8|64748.6|64728.6|64715.7|64695.8|922
1636569000000|2021-11-10 18:30:00|64716|64696|64735.6|64715.6|64746.3|64729.2|64714|64694.4|914
1636569300000|2021-11-10 18:35:00|64735.2|64715.2|64746|64726|64751.6|64732.8|64730.7|64710.7|826
1636569600000|2021-11-10 18:40:00|64742.1|64727.1|64715.2|64695.2|64744.3|64727.3|64707.2|64689.1|773
1636569900000|2021-11-10 18:45:00|64715.3|64695.3|64732.7|64712.7|64735.4|64718.1|64707.7|64689.4|694
1636570200000|2021-11-10 18:50:00|64732.8|64712.8|64710.4|64690.4|64752.5|64735.1|64708|64690.4|799
1636570500000|2021-11-10 18:55:00|64709.5|64694.5|64686.8|64666.8|64718.3|64699.9|64676.8|64660.1|840
1636570800000|2021-11-10 19:00:00|64687|64667|64685.3|64670.3|64703.7|64686.7|64684.2|64665.4|855
1636571100000|2021-11-10 19:05:00|64688.3|64668.3|64711|64691|64711|64692.6|64684.7|64667.7|787
1636571400000|2021-11-10 19:10:00|64711.2|64691.2|64714.9|64694.9|64724.6|64707.2|64709.3|64691.2|637
1636571700000|2021-11-10 19:15:00|64714.8|64694.8|64709|64689|64718.2|64698.5|64694|64674.3|755
1636572000000|2021-11-10 19:20:00|64709.1|64689.1|64723.5|64708.5|64726.2|64709.3|64700.1|64682.5|650
1636572300000|2021-11-10 19:25:00|64722.9|64707.9|64737.7|64717.7|64741.3|64723.3|64715.3|64697.7|720
1636572600000|2021-11-10 19:30:00|64737.9|64717.9|64735.1|64715.1|64747|64729.5|64726|64709.3|731
1636572900000|2021-11-10 19:35:00|64735.3|64715.3|64719.9|64704.9|64735.5|64715.5|64710.6|64693|787
1636573200000|2021-11-10 19:40:00|64723.1|64703.1|64722.3|64702.3|64730.3|64712.2|64714.7|64697|697
1636573500000|2021-11-10 19:45:00|64721.5|64706.5|64719.5|64704.5|64729.6|64712.2|64713|64695|765
1636573800000|2021-11-10 19:50:00|64720.4|64705.4|64725|64710|64728.2|64711|64717.7|64700.9|660
1636574100000|2021-11-10 19:55:00|64724.7|64709.7|64770|64755|64776.5|64758.9|64724.5|64709.5|793
1636574400000|2021-11-10 20:00:00|64772.3|64752.3|64768.8|64753.8|64778.6|64760.1|64764.3|64745.8|807
1636574700000|2021-11-10 20:05:00|64771.4|64751.4|64774.1|64754.1|64783.4|64765.6|64770|64750.7|645
1636575000000|2021-11-10 20:10:00|64773.5|64753.5|64763.7|64748.7|64774.7|64757.8|64761.3|64743.7|557
1636575300000|2021-11-10 20:15:00|64764.4|64749.4|64762|64742|64767.6|64751.1|64756|64738.2|659
1636575600000|2021-11-10 20:20:00|64762.5|64742.5|64785.7|64765.7|64786.4|64768.9|64757|64738.5|642
1636575900000|2021-11-10 20:25:00|64783.2|64768.2|64767.3|64747.3|64785.5|64768.3|64765.1|64747.2|637
1636576200000|2021-11-10 20:30:00|64766.2|64751.2|64776.1|64756.1|64780.6|64763.3|64765.8|64747.1|690
1636576500000|2021-11-10 20:35:00|64776.2|64756.2|64777.1|64757.1|64780|64761.8|64768.8|64751.6|593
1636576800000|2021-11-10 20:40:00|64776.8|64756.8|64780.3|64765.3|64787.7|64768.8|64769.8|64751.4|638
1636577100000|2021-11-10 20:45:00|64783.3|64763.3|64788.3|64768.3|64800.3|64782.4|64781.4|64762.9|574
1636577400000|2021-11-10 20:50:00|64787.7|64767.7|64786.5|64766.5|64788.9|64772.3|64772.3|64755|658
1636577700000|2021-11-10 20:55:00|64787.1|64767.1|64804.3|64784.3|64805.2|64787.7|64779.4|64762.1|669
1636578000000|2021-11-10 21:00:00|64804.4|64784.4|64792.2|64772.2|64804.9|64787.1|64790.9|64770.9|504
1636578300000|2021-11-10 21:05:00|64792.1|64772.1|64794.8|64774.8|64796.3|64776.3|64786.8|64766.8|382
1636578600000|2021-11-10 21:10:00|64794.9|64774.9|64802.9|64782.9|64803.7|64783.7|64791.6|64771.6|335
1636578900000|2021-11-10 21:15:00|64802.8|64782.8|64797.9|64777.9|64810.9|64790.9|64796.1|64776.1|372
1636579200000|2021-11-10 21:20:00|64797.7|64777.7|64801.3|64781.3|64804.2|64785.6|64796.1|64776.1|345
1636579500000|2021-11-10 21:25:00|64802|64782|64793.4|64773.4|64802.8|64782.8|64790.2|64770.2|342
1636579800000|2021-11-10 21:30:00|64792.9|64772.9|64810.9|64790.9|64813.3|64793.3|64786.4|64766.4|463
1636580100000|2021-11-10 21:35:00|64809.1|64789.1|64805.5|64785.5|64810.7|64790.7|64802.8|64782.8|406
1636580400000|2021-11-10 21:40:00|64805.6|64785.6|64809|64789|64812.7|64792.7|64804.7|64784.7|570
1636580700000|2021-11-10 21:45:00|64809.2|64789.2|64812.7|64792.7|64817|64797|64806.7|64786.7|449
1636581000000|2021-11-10 21:50:00|64812.8|64792.8|64811.8|64791.8|64819|64796.1|64807.4|64787.4|614
1636581300000|2021-11-10 21:55:00|64812.3|64792.3|64806.7|64780|64821.5|64797.4|64802.8|64776.7|608
1636581600000|2021-11-10 22:00:00|64803.2|64776.8|64818.6|64767.7|64822|64782.6|64802.6|64763.7|68
1636581900000|2021-11-10 22:05:00|64820.2|64769.8|64820.5|64781.4|64824.8|64787.6|64817.2|64767.2|151
1636582200000|2021-11-10 22:10:00|64822.4|64780.9|64826.4|64750.9|64837|64782.7|64811.6|64724.1|339
1636582500000|2021-11-10 22:15:00|64821.3|64729.3|64818.9|64752.5|64833.3|64766.5|64807.1|64727.4|336
1636582800000|2021-11-10 22:20:00|64820.1|64751|64804.9|64765.1|64830.1|64766.5|64802.2|64734.8|190
1636583100000|2021-11-10 22:25:00|64813.5|64754.5|64811.2|64751.5|64825.3|64767.3|64801.9|64719.1|270
1636583400000|2021-11-10 22:30:00|64810|64743.5|64803.9|64757.4|64816.6|64771.1|64800.3|64727.2|480
1636583700000|2021-11-10 22:35:00|64804.1|64757.5|64799.1|64749.2|64815.7|64768.5|64788.1|64715.9|573
1636584000000|2021-11-10 22:40:00|64805.3|64749.1|64808.6|64769.3|64812|64775.3|64792.1|64747.9|503
1636584300000|2021-11-10 22:45:00|64805.5|64770.7|64799.5|64774.7|64812.5|64778.2|64792.9|64764.1|543
1636584600000|2021-11-10 22:50:00|64798.8|64775.4|64796.6|64766.7|64802.8|64775.4|64793.5|64762.3|422
1636584900000|2021-11-10 22:55:00|64796.4|64764.1|64798.6|64776|64803.9|64778|64790.6|64745.5|376
1636585200000|2021-11-10 23:00:00|64800.2|64779.6|64792.6|64772.6|64808|64783.2|64791|64764.5|533
1636585500000|2021-11-10 23:05:00|64792.3|64768.7|64796.7|64776.7|64798.1|64778.1|64787.8|64764.1|338
1636585800000|2021-11-10 23:10:00|64795.4|64775.4|64793.6|64773.6|64798.5|64775.8|64790.6|64770.6|292
1636586100000|2021-11-10 23:15:00|64794|64774|64787.4|64767.4|64794.6|64774.6|64787|64767|325
1636586400000|2021-11-10 23:20:00|64787.1|64767.1|64780.2|64760.2|64788.7|64768.7|64778.1|64758.1|300
1636586700000|2021-11-10 23:25:00|64780.3|64760.3|64782.1|64762.1|64782.4|64762.4|64778.1|64758.1|297
1636587000000|2021-11-10 23:30:00|64782.5|64762.5|64781.3|64761.3|64782.9|64762.9|64779.4|64759.4|287
1636587300000|2021-11-10 23:35:00|64780.7|64760.7|64776.1|64756.1|64781.6|64761.6|64773.6|64753.6|253
1636587600000|2021-11-10 23:40:00|64775.4|64755.4|64764.7|64744.7|64776.1|64756.1|64764|64744|436
1636587900000|2021-11-10 23:45:00|64764.2|64744.2|64766.8|64746.8|64768.9|64748.9|64759.5|64739.5|346
1636588200000|2021-11-10 23:50:00|64766.9|64746.9|64757.7|64737.7|64767.4|64747.4|64756.6|64736.6|287
1636588500000|2021-11-10 23:55:00|64757.5|64737.5|64762.8|64742.8|64766.2|64746.2|64754.7|64734.7|384
1636588800000|2021-11-11 00:00:00|64761.8|64741.8|64786.6|64766.6|64795.2|64775.2|64761.6|64741.6|551
1636589100000|2021-11-11 00:05:00|64786.8|64766.8|64775.2|64755.2|64793.6|64773.6|64774.5|64754.5|399
1636589400000|2021-11-11 00:10:00|64775.1|64755.1|64765.2|64745.2|64775.7|64755.7|64759.6|64739.6|441
1636589700000|2021-11-11 00:15:00|64765|64745|64755.3|64735.3|64769.7|64749.7|64754.5|64734.5|442
1636590000000|2021-11-11 00:20:00|64755.6|64735.6|64751.1|64731.1|64757.6|64737.6|64751.1|64731.1|390
1636590300000|2021-11-11 00:25:00|64751.3|64731.3|64761.9|64741.9|64766.5|64746.5|64750.2|64730.2|422
1636590600000|2021-11-11 00:30:00|64762.1|64742.1|64775.9|64755.9|64797|64777|64762.1|64742.1|734
1636590900000|2021-11-11 00:35:00|64776.1|64756.1|64772.2|64752.2|64776.6|64757.2|64766.6|64746.6|500
1636591200000|2021-11-11 00:40:00|64773|64753|64773.4|64753.4|64778|64759.4|64766.1|64746.1|508
1636591500000|2021-11-11 00:45:00|64773.5|64753.5|64761.9|64741.9|64775.5|64755.5|64758|64740.2|364
1636591800000|2021-11-11 00:50:00|64762.1|64742.1|64782.2|64767.2|64784.2|64767.2|64761.4|64741.4|465
1636592100000|2021-11-11 00:55:00|64781.6|64766.6|64791.9|64771.9|64792.3|64775.4|64776.4|64756.4|467
1636592400000|2021-11-11 01:00:00|64791.6|64771.6|64809|64789|64833.8|64813.8|64782.1|64762.1|657
1636592700000|2021-11-11 01:05:00|64808.9|64788.9|64819.4|64799.4|64830.8|64810.8|64807.7|64788.9|645
1636593000000|2021-11-11 01:10:00|64820.1|64800.1|64809.9|64789.9|64820.6|64800.6|64804.8|64784.8|551
1636593300000|2021-11-11 01:15:00|64810|64790|64808.9|64788.9|64814.7|64794.7|64796.7|64777.6|591
1636593600000|2021-11-11 01:20:00|64809.1|64789.1|64805.1|64785.1|64816.5|64796.5|64804.2|64784.2|444
1636593900000|2021-11-11 01:25:00|64805.2|64785.2|64799.3|64779.3|64811|64791|64798.6|64778.6|460
1636594200000|2021-11-11 01:30:00|64799.2|64779.2|64782.3|64762.3|64799.3|64781.2|64769.7|64749.7|557
1636594500000|2021-11-11 01:35:00|64782.6|64762.6|64804.9|64784.9|64805.3|64785.3|64778.8|64758.8|591
1636594800000|2021-11-11 01:40:00|64804.6|64784.6|64801|64781|64807.7|64788.4|64797.6|64777.6|451
1636595100000|2021-11-11 01:45:00|64800.8|64780.8|64807.3|64787.3|64808|64788|64795.3|64775.3|427
1636595400000|2021-11-11 01:50:00|64807.4|64787.4|64803.3|64788.3|64808.9|64788.9|64796.3|64776.3|390
1636595700000|2021-11-11 01:55:00|64803.1|64788.1|64795.5|64775.5|64810.5|64790.5|64795.4|64775.4|502
1636596000000|2021-11-11 02:00:00|64795.8|64775.8|64775.6|64755.6|64795.8|64775.8|64765.3|64745.3|518
1636596300000|2021-11-11 02:05:00|64775.4|64755.4|64790.8|64770.8|64791.6|64771.6|64774|64754|475
1636596600000|2021-11-11 02:10:00|64791.1|64771.1|64804.9|64784.9|64809.8|64789.8|64790.9|64770.9|449
1636596900000|2021-11-11 02:15:00|64804.2|64784.2|64805.1|64785.1|64819.4|64799.4|64800.7|64780.7|522
1636597200000|2021-11-11 02:20:00|64805|64785|64811.4|64791.4|64813.6|64793.6|64803.3|64783.3|433
1636597500000|2021-11-11 02:25:00|64812.1|64792.1|64813.3|64793.3|64816.6|64796.6|64805.7|64786.6|402
1636597800000|2021-11-11 02:30:00|64813.6|64793.6|64794.5|64774.5|64813.9|64793.9|64792.5|64772.5|435
1636598100000|2021-11-11 02:35:00|64795.1|64775.1|64805|64785|64806.4|64788.1|64786.9|64766.9|457
1636598400000|2021-11-11 02:40:00|64805.4|64785.4|64809.4|64789.4|64810.1|64790.1|64801.5|64781.8|317
1636598700000|2021-11-11 02:45:00|64809.5|64789.5|64841.5|64821.5|64841.5|64821.5|64809.3|64789.3|402
1636599000000|2021-11-11 02:50:00|64841.3|64821.3|64837.1|64817.1|64844.7|64824.7|64834.7|64814.7|512
1636599300000|2021-11-11 02:55:00|64837.2|64817.2|64856.2|64836.2|64862.5|64842.5|64837.2|64817.2|567
1636599600000|2021-11-11 03:00:00|64855.6|64835.6|64873|64853|64874.2|64854.2|64848.6|64828.6|579
1636599900000|2021-11-11 03:05:00|64872.4|64852.4|64862|64842|64879.8|64859.8|64860|64840|496
1636600200000|2021-11-11 03:10:00|64861.8|64841.8|64860.4|64840.4|64865.9|64845.9|64849|64829|551
1636600500000|2021-11-11 03:15:00|64860.2|64840.2|64830.3|64810.3|64860.5|64840.5|64828.4|64809.9|591
1636600800000|2021-11-11 03:20:00|64830.2|64810.2|64821.9|64801.9|64832.9|64812.9|64818.6|64798.6|515
1636601100000|2021-11-11 03:25:00|64821.3|64801.3|64824.9|64804.9|64827.1|64807.1|64818.5|64798.5|499
1636601400000|2021-11-11 03:30:00|64825|64805|64819.9|64799.9|64827.4|64808.1|64816.1|64796.6|450
1636601700000|2021-11-11 03:35:00|64819.8|64799.8|64819.2|64799.2|64821.3|64803.6|64814.4|64794.4|497
1636602000000|2021-11-11 03:40:00|64818.3|64798.3|64809.6|64789.6|64822.6|64802.6|64808.2|64788.2|485
1636602300000|2021-11-11 03:45:00|64809.2|64789.2|64800.1|64780.1|64811.2|64792.9|64798.9|64779.6|462
1636602600000|2021-11-11 03:50:00|64799.9|64779.9|64818|64798|64818.8|64798.8|64798.1|64779.7|389
1636602900000|2021-11-11 03:55:00|64818.4|64798.4|64813.5|64793.5|64820.1|64801.3|64812|64792.3|377
1636603200000|2021-11-11 04:00:00|64813|64793|64815.1|64795.1|64821.8|64802.6|64809.7|64791|354
1636603500000|2021-11-11 04:05:00|64815.5|64795.5|64820.9|64800.9|64822.4|64805.1|64812.2|64793.9|370
1636603800000|2021-11-11 04:10:00|64821|64801|64830.1|64810.1|64830.6|64810.6|64818.8|64799.9|365
1636604100000|2021-11-11 04:15:00|64829.8|64809.8|64842.2|64822.2|64843.5|64824.8|64827.5|64807.5|412
1636604400000|2021-11-11 04:20:00|64842.1|64822.1|64834.6|64814.6|64846.4|64828.3|64830|64812.5|385
1636604700000|2021-11-11 04:25:00|64834.5|64814.5|64831.1|64811.1|64836.3|64818.3|64830.1|64810.1|411
1636605000000|2021-11-11 04:30:00|64830.5|64810.5|64827.9|64807.9|64833.3|64813.3|64824.2|64805.1|309
1636605300000|2021-11-11 04:35:00|64827.6|64807.6|64829.9|64809.9|64833|64813|64825.1|64805.6|271
1636605600000|2021-11-11 04:40:00|64829.8|64809.8|64832.9|64812.9|64834|64815|64828|64809.4|295
1636605900000|2021-11-11 04:45:00|64832.8|64812.8|64832.1|64812.1|64833.5|64815.8|64829|64809.5|271
1636606200000|2021-11-11 04:50:00|64832.2|64812.2|64825|64805|64832.2|64813.7|64825|64805|323
1636606500000|2021-11-11 04:55:00|64825.1|64805.1|64789.9|64769.9|64826.7|64806.7|64789.1|64769.1|625
1636606800000|2021-11-11 05:00:00|64790.1|64770.1|64797.7|64777.7|64802.2|64782.2|64789.7|64769.7|401
1636607100000|2021-11-11 05:05:00|64797.6|64777.6|64819.8|64799.8|64821.5|64802|64796.6|64776.6|404
1636607400000|2021-11-11 05:10:00|64819.3|64799.3|64803.4|64783.4|64819.4|64799.4|64802.4|64782.4|322
1636607700000|2021-11-11 05:15:00|64803|64783|64790.7|64775.7|64804.9|64784.9|64788.6|64768.6|366
1636608000000|2021-11-11 05:20:00|64792|64772|64798.6|64778.6|64799.9|64782.3|64790.5|64770.5|325
1636608300000|2021-11-11 05:25:00|64798|64778|64802.3|64782.3|64804.1|64784.1|64795.2|64775.2|333
1636608600000|2021-11-11 05:30:00|64802.1|64782.1|64808.6|64788.6|64810.3|64790.3|64798.9|64778.9|484
1636608900000|2021-11-11 05:35:00|64808.9|64788.9|64816.3|64796.3|64816.6|64797.2|64805.9|64786.1|358
1636609200000|2021-11-11 05:40:00|64816.2|64796.2|64810.1|64790.1|64819.1|64800.7|64809.2|64789.2|347
1636609500000|2021-11-11 05:45:00|64810.5|64790.5|64810|64790|64813.8|64795.5|64808.2|64789.1|315
1636609800000|2021-11-11 05:50:00|64809.9|64789.9|64807.3|64787.3|64813|64793.5|64802.9|64782.9|384
1636610100000|2021-11-11 05:55:00|64807.8|64787.8|64795.4|64775.4|64808.9|64788.9|64791.3|64771.3|519
1636610400000|2021-11-11 06:00:00|64795.5|64775.5|64799.6|64779.6|64808.6|64788.6|64795.2|64775.2|488
1636610700000|2021-11-11 06:05:00|64799.5|64779.5|64790.7|64770.7|64801.5|64783.2|64786.8|64766.8|401
1636611000000|2021-11-11 06:10:00|64791.2|64771.2|64789|64769|64791.2|64772.5|64785.3|64765.5|417
1636611300000|2021-11-11 06:15:00|64788.8|64768.8|64786.6|64766.6|64791.9|64771.9|64785.2|64765.2|401
1636611600000|2021-11-11 06:20:00|64786.5|64766.5|64788.8|64768.8|64789.5|64769.5|64785.4|64765.4|356
1636611900000|2021-11-11 06:25:00|64788.6|64768.6|64783.2|64763.2|64789.7|64769.7|64778.2|64758.2|476
1636612200000|2021-11-11 06:30:00|64783.1|64763.1|64782.1|64762.1|64792.3|64772.3|64780.4|64760.4|458
1636612500000|2021-11-11 06:35:00|64782.2|64762.2|64768.4|64748.4|64782.8|64762.8|64765.2|64745.2|760
1636612800000|2021-11-11 06:40:00|64768.5|64748.5|64772.7|64752.7|64774.9|64754.9|64765.9|64745.9|562
1636613100000|2021-11-11 06:45:00|64773.2|64753.2|64785.8|64765.8|64792.2|64772.9|64770.7|64750.7|535
1636613400000|2021-11-11 06:50:00|64785.7|64765.7|64784.9|64764.9|64789.2|64771.3|64779.9|64759.9|476
1636613700000|2021-11-11 06:55:00|64785|64765|64794.1|64774.1|64796.9|64780|64777.9|64760|434
1636614000000|2021-11-11 07:00:00|64793.2|64773.2|64806.1|64786.1|64811.4|64793.6|64793.2|64773.2|655
1636614300000|2021-11-11 07:05:00|64806.2|64786.2|64790|64770|64815.4|64795.4|64787.3|64767.3|727
1636614600000|2021-11-11 07:10:00|64788.2|64768.2|64793.7|64778.7|64798.3|64780.8|64779.5|64759.5|688
1636614900000|2021-11-11 07:15:00|64793.8|64778.8|64802|64782|64804.5|64786.4|64785.9|64767.5|548
1636615200000|2021-11-11 07:20:00|64799.9|64784.9|64805.7|64785.7|64815.6|64797.9|64795.1|64777.8|602
1636615500000|2021-11-11 07:25:00|64805.9|64785.9|64805.2|64790.2|64814.6|64797.6|64799.9|64782|544
1636615800000|2021-11-11 07:30:00|64805.4|64790.4|64828.8|64813.8|64831.2|64816.2|64805.2|64790.2|538
1636616100000|2021-11-11 07:35:00|64828.6|64813.6|64822.8|64807.8|64829.7|64814.7|64811.5|64796.5|625
1636616400000|2021-11-11 07:40:00|64822.9|64807.9|64829.9|64814.9|64829.9|64814.9|64816|64801|603
1636616700000|2021-11-11 07:45:00|64829.6|64814.6|64864.6|64849.6|64868.3|64853.3|64829.3|64814.3|755
1636617000000|2021-11-11 07:50:00|64864.4|64849.4|64863.6|64848.6|64873.5|64858.5|64850.6|64835.6|625
1636617300000|2021-11-11 07:55:00|64863.8|64848.8|64905.1|64885.1|64905.1|64887.9|64853.6|64837.2|793
1636617600000|2021-11-11 08:00:00|64902.7|64887.7|64895|64880|64908.2|64893.2|64886.7|64870.4|881
1636617900000|2021-11-11 08:05:00|64894.8|64879.8|64892.1|64877.1|64901.7|64884.4|64882.6|64864.7|725
1636618200000|2021-11-11 08:10:00|64891.9|64876.9|64919.3|64904.3|64929.4|64911.7|64888.7|64872.8|753
1636618500000|2021-11-11 08:15:00|64918.5|64903.5|64928|64913|64930.6|64913.5|64912.9|64897.9|721
1636618800000|2021-11-11 08:20:00|64928.8|64913.8|64902.6|64887.6|64940.6|64923.7|64902|64887|766
1636619100000|2021-11-11 08:25:00|64902.7|64887.7|64888.2|64873.2|64909.6|64894.6|64886.8|64869.2|768
1636619400000|2021-11-11 08:30:00|64888.3|64873.3|64868.5|64848.5|64892.1|64877.1|64865.6|64848.5|779
1636619700000|2021-11-11 08:35:00|64869.2|64849.2|64854.3|64834.3|64876.4|64860.1|64843.1|64827.3|767
1636620000000|2021-11-11 08:40:00|64853.2|64833.2|64839.8|64824.8|64858.4|64843.1|64823.3|64806.1|767
1636620300000|2021-11-11 08:45:00|64840|64825|64810.4|64795.4|64858.1|64843.1|64809|64793.1|755
1636620600000|2021-11-11 08:50:00|64813.9|64793.9|64818.6|64803.6|64843.9|64827.2|64811.4|64793.4|790
1636620900000|2021-11-11 08:55:00|64819.1|64804.1|64837.9|64822.9|64844.1|64827|64814.9|64795.8|770
1636621200000|2021-11-11 09:00:00|64838.8|64823.8|64866.1|64851.1|64873.2|64856.9|64838.8|64823|729
1636621500000|2021-11-11 09:05:00|64866.8|64851.8|64881.6|64866.6|64892.6|64877.6|64861.7|64846.7|784
1636621800000|2021-11-11 09:10:00|64881.5|64866.5|64893.4|64873.4|64893.5|64875.7|64868|64853|703
1636622100000|2021-11-11 09:15:00|64890.6|64875.6|64894.2|64879.2|64907.4|64889.9|64879.2|64864.2|701
1636622400000|2021-11-11 09:20:00|64896.5|64881.5|64900.3|64885.3|64905.6|64889.4|64865.4|64849.2|781
1636622700000|2021-11-11 09:25:00|64900.1|64885.1|64901.2|64886.2|64908.8|64893.8|64892.8|64875.1|721
1636623000000|2021-11-11 09:30:00|64901.5|64886.5|64897.5|64882.5|64914.3|64899.3|64896.6|64881.6|696
1636623300000|2021-11-11 09:35:00|64897.4|64882.4|64904.1|64889.1|64926.7|64909.7|64891.3|64876.3|734
1636623600000|2021-11-11 09:40:00|64904.4|64889.4|64875.9|64860.9|64906|64889.4|64875.1|64856.8|691
1636623900000|2021-11-11 09:45:00|64875.8|64860.8|64906.6|64891.6|64910.3|64893|64874.9|64857.9|689
1636624200000|2021-11-11 09:50:00|64905|64890|64903.5|64888.5|64916.7|64900|64898.6|64881.1|597
1636624500000|2021-11-11 09:55:00|64905.8|64885.8|64888.1|64868.1|64911.7|64893.9|64880.5|64864.7|793
1636624800000|2021-11-11 10:00:00|64888|64868|64857.2|64842.2|64890.1|64872.8|64855.7|64840.7|777
1636625100000|2021-11-11 10:05:00|64857.5|64842.5|64831.7|64816.7|64871.4|64855.4|64824.6|64809.6|739
1636625400000|2021-11-11 10:10:00|64832|64817|64836|64821|64850.3|64835.3|64828.4|64812.2|740
1636625700000|2021-11-11 10:15:00|64837.6|64817.6|64829|64814|64839.6|64823|64821.1|64804.3|734
1636626000000|2021-11-11 10:20:00|64828.7|64813.7|64856.9|64836.9|64858.3|64842.4|64826.1|64810.2|692
1636626300000|2021-11-11 10:25:00|64853.2|64838.2|64844.2|64829.2|64856.4|64839.1|64831.6|64816.6|595
1636626600000|2021-11-11 10:30:00|64844.4|64829.4|64833.7|64818.7|64852.4|64835.9|64827.1|64812.1|610
1636626900000|2021-11-11 10:35:00|64833.6|64818.6|64865.1|64845.1|64868.6|64851.7|64832.5|64817.5|669
1636627200000|2021-11-11 10:40:00|64864|64844|64878.2|64863.2|64880.5|64863.6|64848.9|64832.7|669
1636627500000|2021-11-11 10:45:00|64879|64864|64886.9|64871.9|64897.7|64881.2|64876.8|64861.8|668
1636627800000|2021-11-11 10:50:00|64886.7|64871.7|64895.8|64880.8|64909.6|64892.3|64882.3|64867.3|590
1636628100000|2021-11-11 10:55:00|64896.1|64881.1|64897.3|64877.3|64906.5|64889.6|64875|64860|628
1636628400000|2021-11-11 11:00:00|64895.1|64880.1|64893.5|64878.5|64912|64894.7|64885.6|64868.5|743
1636628700000|2021-11-11 11:05:00|64893.9|64878.9|64912.6|64897.6|64912.8|64897.8|64873.9|64858.9|684
1636629000000|2021-11-11 11:10:00|64912.3|64897.3|64925.1|64910.1|64940.6|64923|64909.7|64893.1|786
1636629300000|2021-11-11 11:15:00|64925.3|64910.3|64917|64902|64925.6|64910.6|64900.8|64884|633
1636629600000|2021-11-11 11:20:00|64917.7|64902.7|64902.4|64887.4|64927.4|64907.8|64897.7|64880.8|638
1636629900000|2021-11-11 11:25:00|64902.8|64887.8|64885.4|64870.4|64907.9|64891|64885.1|64867.4|633
1636630200000|2021-11-11 11:30:00|64885.5|64870.5|64872.6|64857.6|64895.8|64880.8|64871|64856|503
1636630500000|2021-11-11 11:35:00|64872.1|64857.1|64847.5|64832.5|64872.6|64857.6|64846.6|64830.1|722
1636630800000|2021-11-11 11:40:00|64847|64832|64838.2|64823.2|64861.4|64846.4|64832.6|64815.2|712
1636631100000|2021-11-11 11:45:00|64838.3|64823.3|64855.5|64840.5|64858.2|64843.2|64837.6|64820|511
1636631400000|2021-11-11 11:50:00|64856.1|64841.1|64844.9|64829.9|64863.2|64845.8|64840.1|64825.1|535
1636631700000|2021-11-11 11:55:00|64845.2|64830.2|64847.6|64832.6|64856|64839.6|64836|64821|628
1636632000000|2021-11-11 12:00:00|64847.9|64832.9|64847.4|64832.4|64869.8|64850.9|64845.4|64830.3|614
1636632300000|2021-11-11 12:05:00|64847.3|64832.3|64834.5|64814.5|64848|64833|64820|64805|662
1636632600000|2021-11-11 12:10:00|64834.9|64814.9|64828.7|64813.7|64834.9|64818.1|64819.3|64802|617
1636632900000|2021-11-11 12:15:00|64828.6|64813.6|64829.3|64814.3|64836.9|64821.9|64821.7|64806.5|592
1636633200000|2021-11-11 12:20:00|64828.4|64813.4|64862|64847|64862.8|64847.8|64820.5|64803.5|683
1636633500000|2021-11-11 12:25:00|64862.1|64847.1|64856.4|64841.4|64877.3|64862|64851.2|64836.2|749
1636633800000|2021-11-11 12:30:00|64856.1|64841.1|64867.8|64852.8|64873.2|64858.2|64849.9|64834.9|639
1636634100000|2021-11-11 12:35:00|64867.5|64852.5|64872.6|64857.6|64885.4|64870.4|64863.2|64848.2|642
1636634400000|2021-11-11 12:40:00|64872.9|64857.9|64878.8|64863.8|64886.2|64870.1|64864.8|64849.8|761
1636634700000|2021-11-11 12:45:00|64879.6|64864.6|64873|64858|64889.6|64873.2|64872.1|64857.1|652
1636635000000|2021-11-11 12:50:00|64871.2|64856.2|64876.5|64861.5|64878.8|64863.8|64864.8|64848.4|635
1636635300000|2021-11-11 12:55:00|64876.6|64861.6|64887.3|64872.3|64896.7|64881.7|64875.7|64860.7|737
1636635600000|2021-11-11 13:00:00|64888.1|64873.1|64903.1|64888.1|64904.5|64889.5|64887.4|64871.7|785
1636635900000|2021-11-11 13:05:00|64903.3|64888.3|64915.3|64900.3|64920.3|64905.3|64900.5|64885.5|711
1636636200000|2021-11-11 13:10:00|64915.6|64900.6|64903.9|64888.9|64925.4|64908.8|64902.9|64887.9|673
1636636500000|2021-11-11 13:15:00|64904.2|64889.2|64899.7|64884.7|64911.7|64896.4|64891.6|64875|710
1636636800000|2021-11-11 13:20:00|64900.4|64885.4|64882.8|64867.8|64905.4|64890.4|64873.3|64856.8|791
1636637100000|2021-11-11 13:25:00|64882.9|64867.9|64922.1|64902.1|64922.5|64904|64882.7|64867.7|728
1636637400000|2021-11-11 13:30:00|64921.5|64901.5|64897.2|64877.2|64924|64906.6|64884.4|64867.4|793
1636637700000|2021-11-11 13:35:00|64896.8|64876.8|64899|64884|64901.4|64886.4|64881.3|64865.4|668
1636638000000|2021-11-11 13:40:00|64898.8|64883.8|64904.6|64889.6|64906.2|64890.9|64891|64876|639
1636638300000|2021-11-11 13:45:00|64904.4|64889.4|64870.9|64855.9|64906.9|64891.9|64869.9|64852.4|728
1636638600000|2021-11-11 13:50:00|64871|64856|64904.6|64889.6|64906.5|64891.5|64870.5|64852.6|713
1636638900000|2021-11-11 13:55:00|64904.8|64889.8|64906.4|64891.4|64928.7|64913.7|64901.5|64886.5|768
1636639200000|2021-11-11 14:00:00|64906.1|64891.1|64874.5|64859.5|64922.4|64906.6|64869.7|64853.1|775
1636639500000|2021-11-11 14:05:00|64874.6|64859.6|64867.6|64852.6|64876.9|64861.1|64855.2|64840.2|782
1636639800000|2021-11-11 14:10:00|64867|64852|64859|64844|64867.8|64852.8|64847.5|64832.5|718
1636640100000|2021-11-11 14:15:00|64858.9|64843.9|64855.3|64840.3|64864.9|64849.9|64849.8|64834.1|742
1636640400000|2021-11-11 14:20:00|64854.4|64839.4|64853.2|64838.2|64860.7|64845.7|64846.7|64831.7|641
1636640700000|2021-11-11 14:25:00|64853.3|64838.3|64851.3|64836.3|64859.8|64844.8|64846.3|64826.9|755
1636641000000|2021-11-11 14:30:00|64849.6|64834.6|64864.7|64849.7|64867.1|64852.1|64848.7|64831.2|825
1636641300000|2021-11-11 14:35:00|64864.8|64849.8|64884.3|64869.3|64906.7|64887.5|64861.5|64846.5|825
1636641600000|2021-11-11 14:40:00|64884.5|64869.5|64867|64852|64895.5|64878.2|64862.1|64843.6|758
1636641900000|2021-11-11 14:45:00|64867.9|64852.9|64859.6|64844.6|64869.1|64854.1|64853|64837.6|775
1636642200000|2021-11-11 14:50:00|64859.4|64844.4|64830|64815|64867.8|64852.8|64828.2|64810.6|793
1636642500000|2021-11-11 14:55:00|64829.8|64814.8|64856|64836|64867.1|64849.4|64826.2|64808.9|899
1636642800000|2021-11-11 15:00:00|64856.6|64836.6|64864.7|64849.7|64870.3|64855.3|64852.9|64835.3|710
1636643100000|2021-11-11 15:05:00|64865.1|64850.1|64880.8|64865.8|64893.5|64875.8|64862.5|64846.5|682
1636643400000|2021-11-11 15:10:00|64881|64866|64864.5|64849.5|64881.7|64866.7|64853.1|64838.1|692
1636643700000|2021-11-11 15:15:00|64865.7|64850.7|64867.3|64852.3|64888.2|64873.2|64863.3|64848.3|802
1636644000000|2021-11-11 15:20:00|64867.2|64852.2|64886.7|64871.7|64895|64878.2|64867.2|64852.2|796
1636644300000|2021-11-11 15:25:00|64887.3|64872.3|64855.4|64840.4|64894.7|64878.9|64855.3|64838|719
1636644600000|2021-11-11 15:30:00|64855|64840|64842.2|64827.2|64865.1|64849|64834.7|64817.7|809
1636644900000|2021-11-11 15:35:00|64842.5|64827.5|64835.5|64820.5|64850.8|64835.8|64818.8|64801.7|815
1636645200000|2021-11-11 15:40:00|64835|64820|64818.7|64803.7|64843.7|64828.1|64809.2|64794.2|788
1636645500000|2021-11-11 15:45:00|64819.4|64804.4|64850.3|64835.3|64852|64837|64817.8|64802.8|801
1636645800000|2021-11-11 15:50:00|64851|64836|64821.6|64806.6|64851.9|64836.9|64806.5|64791.5|812
1636646100000|2021-11-11 15:55:00|64821.3|64806.3|64846.5|64826.5|64852.6|64837.6|64821|64806|900
1636646400000|2021-11-11 16:00:00|64847.2|64827.2|64857.5|64837.5|64866.5|64847.9|64841.6|64823.6|826
1636646700000|2021-11-11 16:05:00|64856.9|64836.9|64856.9|64841.9|64866.5|64849.3|64848.4|64833.4|626
1636647000000|2021-11-11 16:10:00|64857|64842|64854.8|64839.8|64868.2|64853.2|64854.1|64836.2|601
1636647300000|2021-11-11 16:15:00|64853.6|64838.6|64876.4|64856.4|64876.6|64856.6|64851|64833|599
1636647600000|2021-11-11 16:20:00|64876.3|64856.3|64875.9|64855.9|64879.3|64859.3|64868.7|64848.7|523
1636647900000|2021-11-11 16:25:00|64875.8|64855.8|64890.4|64870.4|64891.3|64871.3|64875.1|64855.1|567
1636648200000|2021-11-11 16:30:00|64890.3|64870.3|64892.5|64877.5|64907.4|64887.4|64889.9|64869.9|589
1636648500000|2021-11-11 16:35:00|64892.7|64877.7|64878.5|64863.5|64898.2|64878.7|64876.2|64859.1|599
1636648800000|2021-11-11 16:40:00|64881.2|64861.2|64861.5|64846.5|64895.3|64878.7|64856.8|64838.3|616
1636649100000|2021-11-11 16:45:00|64861.8|64846.8|64862.3|64847.3|64888.7|64871.3|64861.5|64844.6|637
1636649400000|2021-11-11 16:50:00|64862.2|64847.2|64863.8|64848.8|64867.9|64852|64852.8|64835.8|633
1636649700000|2021-11-11 16:55:00|64864.4|64849.4|64887.2|64872.2|64887.6|64872.6|64857.3|64837.3|595
1636650000000|2021-11-11 17:00:00|64887|64872|64882.7|64862.7|64889.8|64872|64873|64853|570
1636650300000|2021-11-11 17:05:00|64883|64863|64889.9|64869.9|64899.7|64879.7|64879.8|64859.8|589
1636650600000|2021-11-11 17:10:00|64889.6|64869.6|64899.8|64879.8|64902.6|64882.6|64889.6|64869.6|591
1636650900000|2021-11-11 17:15:00|64899.4|64879.4|64904|64889|64907.8|64890.3|64897.1|64879.4|544
1636651200000|2021-11-11 17:20:00|64903.7|64888.7|64909.6|64894.6|64914.3|64898.4|64901.2|64883.9|592
1636651500000|2021-11-11 17:25:00|64910|64895|64907.6|64892.6|64919.1|64901|64906.4|64888.5|507
1636651800000|2021-11-11 17:30:00|64908|64893|64903.9|64883.9|64913.9|64896.1|64900|64882.3|454
1636652100000|2021-11-11 17:35:00|64905.1|64885.1|64915.4|64895.4|64915.4|64895.6|64890.2|64873.8|527
1636652400000|2021-11-11 17:40:00|64912.6|64897.6|64935.7|64915.7|64939.2|64919.7|64912.6|64895|538
1636652700000|2021-11-11 17:45:00|64935.8|64915.8|64938.9|64918.9|64940|64921.8|64930.7|64912.9|484
1636653000000|2021-11-11 17:50:00|64939.1|64919.1|64957.9|64937.9|64958.5|64940.8|64933.8|64915.1|540
1636653300000|2021-11-11 17:55:00|64957.6|64937.6|64958.5|64938.5|64964.3|64946.7|64949.8|64932.8|555
1636653600000|2021-11-11 18:00:00|64958.8|64938.8|64953.3|64933.3|64959.4|64942|64948.3|64930.7|635
1636653900000|2021-11-11 18:05:00|64953|64933|64976|64956|64984.9|64964.9|64950.2|64933|585
1636654200000|2021-11-11 18:10:00|64975.8|64955.8|64972.2|64952.2|64983|64965.8|64966.4|64949.1|578
1636654500000|2021-11-11 18:15:00|64972.3|64952.3|64974.1|64954.1|64977.6|64960|64966.8|64948.9|508
1636654800000|2021-11-11 18:20:00|64973.8|64953.8|64972|64952|64977.8|64959|64964.4|64946.2|534
1636655100000|2021-11-11 18:25:00|64971.9|64951.9|64971.9|64951.9|64976|64956|64961.2|64942.9|485
1636655400000|2021-11-11 18:30:00|64971.7|64951.7|64960|64940|64975.6|64955.9|64956.9|64938.2|445
1636655700000|2021-11-11 18:35:00|64959.7|64939.7|64963.3|64943.3|64963.5|64944|64956.4|64936.4|373
1636656000000|2021-11-11 18:40:00|64963.1|64943.1|64954|64934|64967.4|64949.2|64950.1|64930.1|504
1636656300000|2021-11-11 18:45:00|64954.1|64934.1|64957.4|64937.4|64959.9|64939.9|64951.5|64932|381
1636656600000|2021-11-11 18:50:00|64957.5|64937.5|64967.3|64947.3|64967.8|64951.2|64957.4|64937.4|421
1636656900000|2021-11-11 18:55:00|64967.4|64947.4|64971.5|64951.5|64977.4|64959.8|64965.7|64945.7|486
1636657200000|2021-11-11 19:00:00|64972.1|64952.1|64970.6|64950.6|64981.1|64963.1|64965.9|64947.6|475
1636657500000|2021-11-11 19:05:00|64971.2|64951.2|64973.9|64953.9|64989.5|64969.5|64969|64950.6|549
1636657800000|2021-11-11 19:10:00|64974.2|64954.2|64963.5|64943.5|64978.4|64959.2|64960.5|64942.7|458
1636658100000|2021-11-11 19:15:00|64959.7|64944.7|64964.2|64944.2|64966.2|64946.2|64954.4|64934.4|473
1636658400000|2021-11-11 19:20:00|64964.3|64944.3|64967.8|64947.8|64970.1|64950.1|64960.8|64940.8|471
1636658700000|2021-11-11 19:25:00|64967.5|64947.5|64972.4|64952.4|64975.7|64955.7|64966.2|64946.2|537
1636659000000|2021-11-11 19:30:00|64971.9|64951.9|64965.1|64945.1|64974.2|64956.5|64961.5|64943.8|540
1636659300000|2021-11-11 19:35:00|64965.5|64945.5|64978.7|64958.7|64981.3|64961.3|64960.6|64941.9|501
1636659600000|2021-11-11 19:40:00|64978.8|64958.8|64983|64963|64986.8|64966.8|64978.8|64958.8|449
1636659900000|2021-11-11 19:45:00|64983.6|64963.6|64988.6|64968.6|64991.4|64971.4|64981.1|64962.9|392
1636660200000|2021-11-11 19:50:00|64988.7|64968.7|64987.8|64967.8|64991.4|64971.6|64986|64966.1|363
1636660500000|2021-11-11 19:55:00|64987.6|64967.6|64990.3|64970.3|64993.6|64973.6|64982.7|64963|562
1636660800000|2021-11-11 20:00:00|64989.9|64969.9|64992.9|64972.9|64993.5|64973.5|64985.5|64965.5|537
1636661100000|2021-11-11 20:05:00|64992.8|64972.8|64998.7|64978.7|64999.6|64979.6|64989|64969|350
1636661400000|2021-11-11 20:10:00|65000.3|64980.3|64990|64970|65002.7|64982.7|64989.4|64969.4|393
1636661700000|2021-11-11 20:15:00|64989.9|64969.9|64972.8|64952.8|64991|64971|64969.9|64951.8|437
1636662000000|2021-11-11 20:20:00|64972.7|64952.7|64969.8|64949.8|64976.9|64956.9|64968|64948.8|372
1636662300000|2021-11-11 20:25:00|64969.7|64949.7|64973|64953|64974.1|64956.6|64969.1|64949.1|279
1636662600000|2021-11-11 20:30:00|64972.8|64952.8|64987.4|64967.4|64987.8|64967.8|64972.7|64952.7|353
1636662900000|2021-11-11 20:35:00|64987.6|64967.6|64981|64961|64990.8|64970.8|64979.7|64959.7|403
1636663200000|2021-11-11 20:40:00|64981.1|64961.1|64974.8|64954.8|64982.2|64962.2|64971.2|64951.2|366
1636663500000|2021-11-11 20:45:00|64974.9|64954.9|64978.7|64958.7|64983.7|64963.7|64968.7|64948.7|369
1636663800000|2021-11-11 20:50:00|64979.1|64959.1|64987.4|64967.4|64988.4|64969.3|64976.5|64956.5|382
1636664100000|2021-11-11 20:55:00|64987.3|64967.3|64979|64959|64991.9|64971.9|64976.3|64958.1|524
1636664400000|2021-11-11 21:00:00|64981.7|64961.7|64986.7|64966.7|64988.8|64968.8|64978.5|64958.5|481
1636664700000|2021-11-11 21:05:00|64986.2|64966.2|64981.8|64961.8|64988.6|64968.6|64981.2|64961.2|268
1636665000000|2021-11-11 21:10:00|64982|64962|64979.8|64959.8|64984|64964|64977.8|64957.8|218
1636665300000|2021-11-11 21:15:00|64979.7|64959.7|64973.7|64953.7|64980|64960|64971.3|64951.3|285
1636665600000|2021-11-11 21:20:00|64973.6|64953.6|64968.1|64948.1|64974.6|64954.6|64966.4|64946.4|265
1636665900000|2021-11-11 21:25:00|64968|64948|64967.3|64947.3|64969.8|64949.8|64963.5|64946|219
1636666200000|2021-11-11 21:30:00|64966.8|64946.8|64968.8|64948.8|64971|64951|64966.1|64946.1|243
1636666500000|2021-11-11 21:35:00|64968.7|64948.7|64965|64945|64971.5|64951.5|64962.9|64942.9|169
1636666800000|2021-11-11 21:40:00|64964.7|64944.7|64975.1|64955.1|64976.4|64956.4|64964.2|64944.2|206
1636667100000|2021-11-11 21:45:00|64974.5|64954.5|64975|64955|64980.6|64960.6|64971.7|64951.7|266
1636667400000|2021-11-11 21:50:00|64975.1|64955.1|64968.4|64948.4|64976.1|64956.1|64967.9|64947.9|257
1636667700000|2021-11-11 21:55:00|64967.8|64947.8|64963.9|64943.9|64970.4|64950.4|64959.3|64937.9|349
1636668000000|2021-11-11 22:00:00|64964.1|64937|64972.8|64923.8|65006.6|64946|64951.9|64920.5|206
1636668300000|2021-11-11 22:05:00|64970.3|64922.6|64989.6|64924|65001.8|64933.1|64960|64919.5|123
1636668600000|2021-11-11 22:10:00|64986.7|64914.1|64983.3|64924|65001.4|64934.9|64971.6|64907.9|188
1636668900000|2021-11-11 22:15:00|64983|64923.5|64974.7|64945.4|65027.7|64947.1|64969.4|64921.9|248
1636669200000|2021-11-11 22:20:00|64973.4|64946.2|64972.3|64944.3|65024.8|64947.9|64958.5|64912.6|364
1636669500000|2021-11-11 22:25:00|64970.3|64946.2|64987.7|64935.4|65025.3|64949.4|64966.1|64909.9|269
1636669800000|2021-11-11 22:30:00|65001.1|64928.8|64971.2|64934.2|65001.4|64940.4|64968.4|64918.8|283
1636670100000|2021-11-11 22:35:00|64979.1|64933.8|64969|64935.5|64986.5|64944.5|64960.7|64929.7|260
1636670400000|2021-11-11 22:40:00|64974.3|64938.1|64966.6|64938.7|64976.6|64943.5|64962.1|64931.9|268
1636670700000|2021-11-11 22:45:00|64969.5|64929.4|64969.4|64936.9|64976.1|64949.5|64959.5|64929.4|365
1636671000000|2021-11-11 22:50:00|64968.3|64936|64969.4|64949.1|64975.2|64949.9|64965.7|64936|321
1636671300000|2021-11-11 22:55:00|64969.2|64949.2|64967.2|64947.2|64979.1|64952|64965.1|64945.1|244
1636671600000|2021-11-11 23:00:00|64969|64949|64972.2|64952.2|64973.8|64953.8|64967.7|64947.7|456
1636671900000|2021-11-11 23:05:00|64972.4|64952.4|64977.5|64957.5|64980.3|64960.3|64970.7|64950.7|429
1636672200000|2021-11-11 23:10:00|64979|64959|64981.9|64961.9|64983.1|64963.1|64977.3|64957.3|316
1636672500000|2021-11-11 23:15:00|64982.2|64962.2|64981.1|64961.1|64983.5|64963.5|64976.1|64956.1|412
1636672800000|2021-11-11 23:20:00|64981.4|64961.4|64981.7|64961.7|64981.8|64961.8|64974.6|64954.6|537
1636673100000|2021-11-11 23:25:00|64981.3|64961.3|64971.5|64951.5|64983.6|64963.6|64970.8|64950.8|410
1636673400000|2021-11-11 23:30:00|64972|64952|64975.6|64955.6|64980.7|64960.7|64970.2|64950.2|404
1636673700000|2021-11-11 23:35:00|64975.5|64955.5|64976.5|64956.5|64980.7|64960.7|64974.7|64954.7|392
1636674000000|2021-11-11 23:40:00|64976.8|64956.8|64975.1|64955.1|64981.1|64961.1|64974.3|64954.3|408
1636674300000|2021-11-11 23:45:00|64975.3|64955.3|64975.2|64955.2|64980.3|64960.3|64973.6|64953.6|401
1636674600000|2021-11-11 23:50:00|64975.9|64955.9|64976.9|64956.9|64979.6|64959.6|64975.9|64955.9|261
1636674900000|2021-11-11 23:55:00|64977.1|64957.1|64976.5|64956.5|64978|64958|64972.9|64952.9|304
1636675200000|2021-11-12 00:00:00|64975.9|64955.9|64991|64971|64994.4|64974.4|64973.6|64953.6|531
1636675500000|2021-11-12 00:05:00|64991.1|64971.1|64996.2|64976.2|64997.1|64977.1|64986.2|64966.2|404
1636675800000|2021-11-12 00:10:00|64995.1|64975.1|64991.1|64971.1|64995.2|64975.2|64984.7|64967.2|377
1636676100000|2021-11-12 00:15:00|64991|64971|64987.3|64967.3|64991.1|64971.1|64981.4|64964.1|458
1636676400000|2021-11-12 00:20:00|64987.2|64967.2|64979.1|64959.1|64987.5|64967.5|64972.5|64952.5|395
1636676700000|2021-11-12 00:25:00|64978.9|64958.9|65007.2|64987.2|65007.3|64987.3|64976.7|64958.8|443
1636677000000|2021-11-12 00:30:00|65007.4|64987.4|65003.1|64983.1|65007.8|64988.5|64999.3|64979.3|351
1636677300000|2021-11-12 00:35:00|65003|64983|64985.5|64965.5|65004.4|64985.5|64982.3|64962.3|349
1636677600000|2021-11-12 00:40:00|64986.1|64966.1|64992.2|64972.2|64994|64974.6|64985.6|64965.6|342
1636677900000|2021-11-12 00:45:00|64992.1|64972.1|64987.3|64967.3|64992.1|64975|64984.5|64964.5|375
1636678200000|2021-11-12 00:50:00|64987.2|64967.2|64998.5|64978.5|65000.2|64982.7|64983.3|64965.4|521
1636678500000|2021-11-12 00:55:00|64996.8|64976.8|65014.2|64994.2|65016.2|64996.2|64993.6|64973.6|622
1636678800000|2021-11-12 01:00:00|65015.2|64995.2|65019.6|64999.6|65027.2|65007.2|65002.1|64982.1|513
1636679100000|2021-11-12 01:05:00|65019.7|64999.7|65016.6|64996.6|65022.7|65003.5|65012.1|64993.5|460
1636679400000|2021-11-12 01:10:00|65016.5|64996.5|65029|65009|65034.1|65014.1|65005.3|64985.3|552
1636679700000|2021-11-12 01:15:00|65028.9|65008.9|65030.5|65010.5|65030.9|65010.9|65015.8|64995.8|575
1636680000000|2021-11-12 01:20:00|65030.6|65010.6|65030.3|65010.3|65031|65012|65023.7|65003.7|386
1636680300000|2021-11-12 01:25:00|65030.2|65010.2|65036.2|65016.2|65037|65017|65028.2|65010.1|425
1636680600000|2021-11-12 01:30:00|65036.1|65016.1|65038.1|65018.1|65039.9|65019.9|65028.8|65009.7|584
1636680900000|2021-11-12 01:35:00|65038.2|65018.2|65041.2|65021.2|65041.9|65024.6|65036.8|65016.8|413
1636681200000|2021-11-12 01:40:00|65041.4|65021.4|65025.1|65005.1|65042.2|65022.8|65024.3|65004.3|456
1636681500000|2021-11-12 01:45:00|65025.7|65005.7|65032.9|65012.9|65037.1|65017.1|65024.6|65004.6|440
1636681800000|2021-11-12 01:50:00|65032.7|65012.7|65037.1|65017.1|65040.8|65020.8|65030.4|65010.6|470
1636682100000|2021-11-12 01:55:00|65037.3|65017.3|65026.6|65006.6|65039.8|65020.1|65022.5|65002.5|437
1636682400000|2021-11-12 02:00:00|65026.8|65006.8|65024.3|65004.3|65027.8|65010.1|65021.7|65003.1|360
1636682700000|2021-11-12 02:05:00|65024.1|65004.1|65027.5|65007.5|65035|65015|65023.7|65003.7|378
1636683000000|2021-11-12 02:10:00|65027.6|65007.6|65032.8|65012.8|65034.1|65014.1|65021|65001.6|384
1636683300000|2021-11-12 02:15:00|65033.2|65013.2|65032.6|65012.6|65034.1|65016.1|65027.2|65007.5|382
1636683600000|2021-11-12 02:20:00|65033.2|65013.2|65035.7|65015.7|65041.9|65021.9|65032.6|65012.6|388
1636683900000|2021-11-12 02:25:00|65035.5|65015.5|65029.5|65009.5|65036.7|65016.7|65025|65007.4|471
1636684200000|2021-11-12 02:30:00|65029.6|65009.6|65027|65007|65037|65017|65024.2|65004.2|533
1636684500000|2021-11-12 02:35:00|65027.1|65007.1|65029.4|65009.4|65032.8|65012.8|65026|65006|345
1636684800000|2021-11-12 02:40:00|65029.3|65009.3|65021.5|65001.5|65030.5|65010.5|65018.6|64998.6|361
1636685100000|2021-11-12 02:45:00|65021.4|65001.4|65011.8|64991.8|65021.8|65001.8|65009.2|64989.2|479
1636685400000|2021-11-12 02:50:00|65011.7|64991.7|65011.4|64996.4|65013.3|64996.5|65002.8|64982.8|387
1636685700000|2021-11-12 02:55:00|65014|64994|65016.3|64996.3|65016.5|64997.9|65011.6|64991.6|376
1636686000000|2021-11-12 03:00:00|65016.1|64996.1|65036.9|65016.9|65037.5|65017.5|65015.9|64995.9|491
1636686300000|2021-11-12 03:05:00|65037.2|65017.2|65034.8|65014.8|65039.4|65019.4|65032.7|65012.7|375
1636686600000|2021-11-12 03:10:00|65034.7|65014.7|65027.7|65007.7|65034.7|65014.7|65026.2|65006.2|391
1636686900000|2021-11-12 03:15:00|65027.9|65007.9|65021.9|65001.9|65029.9|65009.9|65019.5|64999.5|365
1636687200000|2021-11-12 03:20:00|65022.1|65002.1|65029.5|65009.5|65029.7|65009.7|65021|65001|382
1636687500000|2021-11-12 03:25:00|65029.6|65009.6|65029.2|65009.2|65032.3|65012.3|65023|65005.4|375
1636687800000|2021-11-12 03:30:00|65028.4|65008.4|65023.2|65003.2|65032|65014.6|65021.1|65002.5|325
1636688100000|2021-11-12 03:35:00|65023.3|65003.3|65022.8|65002.8|65026.7|65007.1|65017.6|64997.6|316
1636688400000|2021-11-12 03:40:00|65022.7|65002.7|65022.3|65002.3|65024.2|65005.7|65019.6|64999.6|374
1636688700000|2021-11-12 03:45:00|65022.4|65002.4|65024.8|65004.8|65025.5|65006.2|65019.5|64999.8|331
1636689000000|2021-11-12 03:50:00|65024.6|65004.6|65025.1|65005.1|65027.2|65007.8|65020.6|65000.6|392
1636689300000|2021-11-12 03:55:00|65025.2|65005.2|65022.8|65002.8|65026.9|65006.9|65022.7|65002.7|353
1636689600000|2021-11-12 04:00:00|65023.1|65003.1|65028.8|65008.8|65029.5|65011.4|65023.1|65003.1|372
1636689900000|2021-11-12 04:05:00|65029|65009|65032.8|65012.8|65035.4|65015.7|65024.4|65006.9|304
1636690200000|2021-11-12 04:10:00|65032.9|65012.9|65032.3|65012.3|65033.6|65013.6|65028.6|65008.9|309
1636690500000|2021-11-12 04:15:00|65032.4|65012.4|65026.3|65006.3|65033.7|65015.1|65023.5|65005.7|281
1636690800000|2021-11-12 04:20:00|65026.2|65006.2|65023|65003|65026.4|65008.3|65022.7|65002.8|267
1636691100000|2021-11-12 04:25:00|65023.1|65003.1|65023.1|65003.1|65026.5|65006.5|65020|65001.8|327
1636691400000|2021-11-12 04:30:00|65023.2|65003.2|65022|65002|65023.8|65003.8|65016.7|64999.3|331
1636691700000|2021-11-12 04:35:00|65022.1|65002.1|65020.1|65000.1|65023.7|65005.7|65016.6|64998.4|254
1636692000000|2021-11-12 04:40:00|65019.8|64999.8|65020|65000|65026.6|65006.6|65017.2|64997.9|288
1636692300000|2021-11-12 04:45:00|65020.2|65000.2|65023.7|65003.7|65026.7|65006.7|65017.1|64999.6|274
1636692600000|2021-11-12 04:50:00|65024.1|65004.1|65024.4|65004.4|65027.6|65007.8|65018|64998|331
1636692900000|2021-11-12 04:55:00|65024.5|65004.5|65009.2|64989.2|65027.1|65007.1|65008.2|64988.2|601
1636693200000|2021-11-12 05:00:00|65009|64989|65022.6|65002.6|65023|65005.6|65008.8|64988.8|414
1636693500000|2021-11-12 05:05:00|65022.7|65002.7|65015.5|64995.5|65023.5|65004.1|65014.8|64994.8|313
1636693800000|2021-11-12 05:10:00|65015.3|64995.3|65020.1|65000.1|65024.1|65004.9|65014.4|64994.4|350
1636694100000|2021-11-12 05:15:00|65020.2|65000.2|65017.3|64997.3|65021.2|65003.2|65015.9|64996.2|358
1636694400000|2021-11-12 05:20:00|65017.2|64997.2|65015.6|65000.6|65022.1|65004.3|65015|64995|391
1636694700000|2021-11-12 05:25:00|65015.8|65000.8|65014.1|64994.1|65021.7|65003.1|65011.6|64991.6|471
1636695000000|2021-11-12 05:30:00|65014.6|64994.6|65007|64987|65015.4|64997.4|65003.3|64983.8|518
1636695300000|2021-11-12 05:35:00|65008.1|64988.1|65003.7|64983.7|65012.1|64992.1|65000.6|64983|437
1636695600000|2021-11-12 05:40:00|65003.5|64983.5|65003.7|64983.7|65009.6|64990.5|65000.7|64980.7|430
1636695900000|2021-11-12 05:45:00|65003.8|64983.8|65002.7|64982.7|65006.9|64987.8|64999.8|64979.8|394
1636696200000|2021-11-12 05:50:00|65002.5|64982.5|65000.9|64980.9|65003.6|64983.6|64996.6|64976.6|464
1636696500000|2021-11-12 05:55:00|65000.7|64980.7|64998.1|64978.1|65002.7|64982.7|64993.5|64974.8|637
1636696800000|2021-11-12 06:00:00|64997.8|64977.8|65002.8|64982.8|65006.1|64988|64995|64975|454
1636697100000|2021-11-12 06:05:00|65002.7|64982.7|65008.3|64988.3|65011.9|64993.9|64999.5|64980.3|509
1636697400000|2021-11-12 06:10:00|65008.2|64988.2|65010.9|64995.9|65013.8|64996.3|65007|64987.8|424
1636697700000|2021-11-12 06:15:00|65010.4|64995.4|65007.6|64992.6|65017.9|64999|65007.4|64989.3|423
1636698000000|2021-11-12 06:20:00|65008.7|64988.7|65010.2|64990.2|65010.9|64993.2|65004.2|64986.5|325
1636698300000|2021-11-12 06:25:00|65010.6|64990.6|65004.5|64989.5|65012|64992|65000.4|64981.6|480
1636698600000|2021-11-12 06:30:00|65004.6|64989.6|65002|64982|65008.1|64989.7|64995.5|64978|469
1636698900000|2021-11-12 06:35:00|65002.2|64982.2|64995.8|64975.8|65002.5|64984.9|64991.4|64972|438
1636699200000|2021-11-12 06:40:00|64995.9|64975.9|64993.1|64973.1|64997.4|64977.4|64989.6|64971.6|424
1636699500000|2021-11-12 06:45:00|64992.3|64972.3|64995.1|64975.1|64998.1|64979|64989.3|64970.6|471
1636699800000|2021-11-12 06:50:00|64994.2|64974.2|64990.6|64970.6|64995.2|64976.8|64987.6|64970|430
1636700100000|2021-11-12 06:55:00|64988.1|64973.1|64988.3|64973.3|64992.5|64974.2|64986.5|64969|383
1636700400000|2021-11-12 07:00:00|64988.1|64973.1|65007.8|64987.8|65010.4|64993.3|64988.1|64972.5|651
1636700700000|2021-11-12 07:05:00|65008|64988|64995.1|64980.1|65013.7|64996.4|64994.9|64977.3|544
1636701000000|2021-11-12 07:10:00|64995.2|64980.2|65009.1|64989.1|65012.9|64995.6|64993.7|64978.7|564
1636701300000|2021-11-12 07:15:00|65009.4|64989.4|64993.2|64973.2|65012.1|64994.7|64989.4|64972.3|523
1636701600000|2021-11-12 07:20:00|64992.7|64972.7|64983.4|64963.4|64997.2|64980.2|64977.6|64960|674
1636701900000|2021-11-12 07:25:00|64984|64964|64985.7|64965.7|64993.9|64977|64975.3|64957.8|622
1636702200000|2021-11-12 07:30:00|64983.4|64968.4|64962.6|64947.6|64988.6|64973.6|64961.5|64946.5|577
1636702500000|2021-11-12 07:35:00|64962.9|64947.9|64962.2|64947.2|64969.3|64954.3|64961.3|64946.3|569
1636702800000|2021-11-12 07:40:00|64962.3|64947.3|64935.9|64920.9|64963|64948|64935.5|64918.4|654
1636703100000|2021-11-12 07:45:00|64936.1|64921.1|64948.3|64933.3|64948.3|64933.3|64935.1|64918|593
1636703400000|2021-11-12 07:50:00|64948.5|64933.5|64929.9|64914.9|64955.9|64938.6|64926.7|64911.7|582
1636703700000|2021-11-12 07:55:00|64932.8|64917.8|64956.8|64941.8|64962.3|64945.5|64932.3|64917.3|747
1636704000000|2021-11-12 08:00:00|64956.3|64941.3|64962.7|64947.7|64974.1|64957.6|64947|64928|826
1636704300000|2021-11-12 08:05:00|64962.3|64947.3|64987.6|64972.6|64993.4|64974.5|64960.9|64945.9|779
1636704600000|2021-11-12 08:10:00|64988|64973|64990.7|64975.7|64993.1|64975.8|64974|64957.6|728
1636704900000|2021-11-12 08:15:00|64991.1|64976.1|64975.8|64960.8|64998.4|64983.2|64974.7|64957.7|754
1636705200000|2021-11-12 08:20:00|64976|64961|64984.3|64969.3|64985.6|64969.5|64971.9|64956.9|631
1636705500000|2021-11-12 08:25:00|64984.5|64969.5|64978.9|64963.9|64993.8|64978.8|64978.9|64963.9|627
1636705800000|2021-11-12 08:30:00|64979|64964|64958.7|64938.7|64987|64972|64955.5|64938.7|677
1636706100000|2021-11-12 08:35:00|64958.6|64938.6|64982.8|64967.8|64991.5|64976.3|64953.9|64936.6|778
1636706400000|2021-11-12 08:40:00|64983.1|64968.1|64953.4|64938.4|64991.2|64974.5|64946.9|64929.5|736
1636706700000|2021-11-12 08:45:00|64954|64939|64948.7|64928.7|64967.4|64952.4|64930.2|64912.6|794
1636707000000|2021-11-12 08:50:00|64948.9|64928.9|64938.7|64923.7|64959.9|64944.9|64935.9|64920.9|738
1636707300000|2021-11-12 08:55:00|64938.8|64923.8|64936.3|64921.3|64943.6|64928.6|64928.7|64911.3|778
1636707600000|2021-11-12 09:00:00|64936.4|64921.4|64972.9|64957.9|64975.8|64958|64934.8|64919.8|837
1636707900000|2021-11-12 09:05:00|64974.8|64954.8|64991.5|64976.5|64998.7|64983.2|64967.4|64951.2|761
1636708200000|2021-11-12 09:10:00|64992.3|64977.3|64997.9|64977.9|64997.9|64980.5|64980.9|64965.6|753
1636708500000|2021-11-12 09:15:00|64995.2|64980.2|64999.1|64984.1|65023.8|65006.4|64994|64977.5|858
1636708800000|2021-11-12 09:20:00|64998.8|64983.8|64995|64980|65025.2|65008.4|64989.3|64970.7|781
1636709100000|2021-11-12 09:25:00|64994.8|64979.8|64990.1|64975.1|65003.9|64988.5|64988.5|64972.6|738
1636709400000|2021-11-12 09:30:00|64990.3|64975.3|65008|64993|65016.8|64999.8|64990.3|64975.3|718
1636709700000|2021-11-12 09:35:00|65007.9|64992.9|65005.5|64990.5|65015.8|64998.5|65002.7|64985.6|710
1636710000000|2021-11-12 09:40:00|65005.1|64990.1|65025.6|65010.6|65027.5|65011.4|65003.5|64988.5|749
1636710300000|2021-11-12 09:45:00|65025.7|65010.7|65000.8|64985.8|65032.3|65014.9|64991.5|64974.9|793
1636710600000|2021-11-12 09:50:00|65000.6|64985.6|64991.8|64971.8|65004.6|64987.2|64988|64969.8|684
1636710900000|2021-11-12 09:55:00|64991.6|64971.6|65005|64985|65005.4|64986.6|64985.9|64968.8|761
1636711200000|2021-11-12 10:00:00|65004.9|64984.9|65030.7|65010.7|65033.2|65013.2|65001.1|64983.2|790
1636711500000|2021-11-12 10:05:00|65031.1|65011.1|65016.4|65001.4|65033.8|65014|65011.1|64992.9|698
1636711800000|2021-11-12 10:10:00|65016.5|65001.5|65012.3|64997.3|65026.3|65009.3|65007.5|64991|705
1636712100000|2021-11-12 10:15:00|65012.1|64997.1|64998.5|64983.5|65012.8|64997.8|64995.7|64976.8|745
1636712400000|2021-11-12 10:20:00|64998.3|64983.3|64987|64972|65000.5|64983.3|64984.3|64966.6|621
1636712700000|2021-11-12 10:25:00|64987.2|64972.2|64981|64966|64992.1|64975.6|64974.6|64956.3|689
1636713000000|2021-11-12 10:30:00|64981.1|64966.1|64970.6|64955.6|64986|64968.2|64966.6|64950.2|654
1636713300000|2021-11-12 10:35:00|64970.8|64955.8|64981.8|64966.8|64987.8|64969.8|64969.5|64952.2|589
1636713600000|2021-11-12 10:40:00|64981.9|64966.9|64992.8|64972.8|64995.9|64978.4|64981.3|64964|610
1636713900000|2021-11-12 10:45:00|64993|64973|65001.2|64981.2|65003.5|64985.9|64986.7|64969.7|547
1636714200000|2021-11-12 10:50:00|64997.1|64982.1|64995.3|64980.3|65005.8|64990.8|64990.1|64972.8|602
1636714500000|2021-11-12 10:55:00|64995.6|64980.6|65007.8|64992.8|65013.2|64994.8|64989.6|64972.2|706
1636714800000|2021-11-12 11:00:00|65009.7|64989.7|65012.3|64997.3|65016.3|65000.9|65001.1|64986.1|648
1636715100000|2021-11-12 11:05:00|65012.5|64997.5|64994.8|64979.8|65015.1|65000.1|64993|64974.8|599
1636715400000|2021-11-12 11:10:00|64995|64980|65005.6|64990.6|65008.4|64991.4|64982.1|64963.8|677
1636715700000|2021-11-12 11:15:00|65005.7|64990.7|65019.2|65004.2|65023.1|65006|65001.6|64984.8|654
1636716000000|2021-11-12 11:20:00|65019.3|65004.3|65018.3|64998.3|65022.5|65006|65004.5|64988.8|595
1636716300000|2021-11-12 11:25:00|65019.1|64999.1|64992.5|64977.5|65021.9|65003.9|64989.5|64974.5|625
1636716600000|2021-11-12 11:30:00|64993.4|64978.4|64982.3|64967.3|64994|64979|64971.7|64954.8|625
1636716900000|2021-11-12 11:35:00|64981.1|64966.1|64958.3|64943.3|64984.4|64967|64958.3|64943.3|634
1636717200000|2021-11-12 11:40:00|64958.4|64943.4|64948|64933|64967.7|64952.7|64947.6|64930.4|634
1636717500000|2021-11-12 11:45:00|64948.6|64933.6|64957.6|64942.6|64959.8|64943.6|64943.1|64928.1|690
1636717800000|2021-11-12 11:50:00|64957.7|64942.7|64957.2|64942.2|64961.1|64944.7|64947.5|64932.5|544
1636718100000|2021-11-12 11:55:00|64956.9|64941.9|64960.4|64945.4|64965.2|64950.2|64953.5|64935.7|595
1636718400000|2021-11-12 12:00:00|64960.3|64945.3|64959.7|64944.7|64974.4|64956|64957.1|64942|615
1636718700000|2021-11-12 12:05:00|64960.2|64945.2|64976.3|64961.3|64976.7|64961.7|64960.1|64945.1|615
1636719000000|2021-11-12 12:10:00|64976.1|64961.1|64972.4|64957.4|64980.8|64965.8|64969.1|64954.1|627
1636719300000|2021-11-12 12:15:00|64972.9|64957.9|64939.4|64924.4|64975.5|64960.5|64939.3|64924.3|687
1636719600000|2021-11-12 12:20:00|64939.5|64924.5|64946.4|64931.4|64949.8|64934.6|64930.5|64912.6|712
1636719900000|2021-11-12 12:25:00|64946.7|64931.7|64938.1|64923.1|64952.7|64935.5|64932.2|64917.2|661
1636720200000|2021-11-12 12:30:00|64937.9|64922.9|64943.9|64928.9|64947.2|64932.1|64929.8|64914.8|692
1636720500000|2021-11-12 12:35:00|64943.6|64928.6|64962.9|64942.9|64962.9|64944.6|64939.5|64924.5|665
1636720800000|2021-11-12 12:40:00|64963.2|64943.2|64969.9|64954.9|64974.8|64958.3|64959.4|64943.1|692
1636721100000|2021-11-12 12:45:00|64969.8|64954.8|64970.9|64955.9|64978.8|64963.8|64966.5|64949.4|635
1636721400000|2021-11-12 12:50:00|64971|64956|64962.9|64942.9|64986.9|64968.5|64957.9|64940.4|671
1636721700000|2021-11-12 12:55:00|64962.7|64942.7|64972.3|64957.3|64983.8|64965.2|64960.2|64942.4|780
1636722000000|2021-11-12 13:00:00|64972.6|64957.6|64973.3|64958.3|64983|64965.1|64964.7|64949.2|777
1636722300000|2021-11-12 13:05:00|64973.4|64958.4|64962.6|64947.6|64978.8|64961.2|64961.5|64946.5|699
1636722600000|2021-11-12 13:10:00|64961.3|64946.3|64971.6|64956.6|64973.1|64957.7|64956|64941|666
1636722900000|2021-11-12 13:15:00|64971.4|64956.4|64974.8|64959.8|64985.5|64970.5|64967.8|64952.8|732
1636723200000|2021-11-12 13:20:00|64975.1|64960.1|64973.9|64958.9|64979.6|64964.6|64969.5|64952.7|706
1636723500000|2021-11-12 13:25:00|64974|64959|64954.6|64939.6|64974.9|64959.9|64939|64924|797
1636723800000|2021-11-12 13:30:00|64954.7|64939.7|64961.3|64946.3|64967.3|64952.3|64949.5|64934.5|745
1636724100000|2021-11-12 13:35:00|64961.2|64946.2|64974|64959|64980.6|64965.2|64958.4|64943.4|781
1636724400000|2021-11-12 13:40:00|64973.7|64958.7|64981.6|64961.6|64988.7|64973.7|64967.1|64952.1|754
1636724700000|2021-11-12 13:45:00|64981.2|64961.2|64971.1|64956.1|64981.7|64963.5|64966.5|64951.5|665
1636725000000|2021-11-12 13:50:00|64971.3|64956.3|64973.1|64958.1|64982|64964.6|64964.9|64949.9|737
1636725300000|2021-11-12 13:55:00|64972.7|64957.7|64984.1|64969.1|64988.4|64973.4|64972.7|64957.7|760
1636725600000|2021-11-12 14:00:00|64984.2|64969.2|64977.5|64962.5|65007.8|64990.2|64972.9|64957.9|785
1636725900000|2021-11-12 14:05:00|64977.4|64962.4|64980.3|64960.3|64987|64968.6|64964.5|64949.5|738
1636726200000|2021-11-12 14:10:00|64980|64960|65006.1|64991.1|65018.8|65001.4|64973.8|64956.5|844
1636726500000|2021-11-12 14:15:00|65005.1|64990.1|64997.7|64977.7|65018.3|65003.3|64978.6|64961.3|813
1636726800000|2021-11-12 14:20:00|64997.9|64977.9|65020.2|65000.2|65022.8|65006.9|64994.8|64977.7|782
1636727100000|2021-11-12 14:25:00|65020|65000|65009.9|64994.9|65020|65001.3|64990.5|64975.5|801
1636727400000|2021-11-12 14:30:00|65009.7|64994.7|65029.7|65014.7|65059.8|65039.8|65009.4|64994.4|927
1636727700000|2021-11-12 14:35:00|65030.1|65015.1|65035.8|65020.8|65046.2|65031.2|65014.2|64997.4|867
1636728000000|2021-11-12 14:40:00|65035.4|65020.4|65042.8|65027.8|65045.4|65030.4|65030.3|65015.3|791
1636728300000|2021-11-12 14:45:00|65043.8|65028.8|65024.1|65004.1|65047.5|65030|65019.3|65002.4|808
1636728600000|2021-11-12 14:50:00|65024|65004|65031|65016|65037.7|65022.7|65021.9|65004|818
1636728900000|2021-11-12 14:55:00|65030.6|65015.6|65035.9|65015.9|65042.2|65023.8|65012.6|64997.3|932
1636729200000|2021-11-12 15:00:00|65035.5|65015.5|64988.8|64968.8|65035.6|65015.6|64946.9|64929.1|1060
1636729500000|2021-11-12 15:05:00|64987.4|64967.4|64971.3|64956.3|64992.8|64977.8|64965.8|64948.8|977
1636729800000|2021-11-12 15:10:00|64971.1|64956.1|64941.4|64921.4|64980.8|64964|64941.2|64921.4|991
1636730100000|2021-11-12 15:15:00|64940.4|64920.4|64907.7|64887.7|64957|64939.7|64894.4|64874.4|962
1636730400000|2021-11-12 15:20:00|64909.9|64889.9|64947.9|64927.9|64956.3|64938.2|64900.2|64882.8|1000
1636730700000|2021-11-12 15:25:00|64943.3|64928.3|64957.3|64942.3|64978.8|64959|64943.3|64923.4|907
1636731000000|2021-11-12 15:30:00|64957.6|64942.6|64983.5|64968.5|64987.7|64969|64950.1|64932.3|937
1636731300000|2021-11-12 15:35:00|64983.7|64968.7|64995|64980|64998.5|64980.6|64977.7|64959.4|853
1636731600000|2021-11-12 15:40:00|64995.1|64980.1|65001.1|64981.1|65006.5|64988.1|64976.1|64958.9|853
1636731900000|2021-11-12 15:45:00|65001|64981|65002.1|64982.1|65004|64987.7|64973.6|64956.6|889
1636732200000|2021-11-12 15:50:00|65001.9|64981.9|65006.8|64991.8|65011.5|64994.5|64975.8|64960.2|860
1636732500000|2021-11-12 15:55:00|65007|64992|64992.6|64977.6|65022.4|65005.1|64981|64966|961
1636732800000|2021-11-12 16:00:00|64993.5|64978.5|64982.9|64962.9|65006.5|64991.5|64974.9|64957.6|931
1636733100000|2021-11-12 16:05:00|64983.4|64963.4|64962.3|64942.3|64983.4|64965.3|64958.8|64941.7|735
1636733400000|2021-11-12 16:10:00|64962.5|64942.5|64994.8|64979.8|64999.2|64981.9|64949.8|64931.8|821
1636733700000|2021-11-12 16:15:00|64994.4|64979.4|64990.5|64975.5|65007.3|64991.1|64987.2|64971.5|764
1636734000000|2021-11-12 16:20:00|64991.1|64976.1|64974.2|64959.2|64996.6|64979.6|64963.4|64946.8|699
1636734300000|2021-11-12 16:25:00|64973.9|64958.9|64960.4|64945.4|64990.4|64972.9|64955.1|64937.1|757
1636734600000|2021-11-12 16:30:00|64960.5|64945.5|64989.8|64974.8|64997.3|64980.2|64958.4|64942.3|756
1636734900000|2021-11-12 16:35:00|64989.5|64974.5|64959.7|64939.7|64996.9|64979.7|64952.8|64935.3|814
1636735200000|2021-11-12 16:40:00|64960|64940|64964|64949|64977.5|64960.3|64950.4|64933.7|753
1636735500000|2021-11-12 16:45:00|64964.1|64949.1|64974.1|64959.1|64982.3|64964.2|64961|64943.5|707
1636735800000|2021-11-12 16:50:00|64974.3|64959.3|64994.9|64974.9|64995|64977.4|64966.6|64949.6|686
1636736100000|2021-11-12 16:55:00|64995.2|64975.2|65000|64985|65003.3|64988.3|64989.3|64972.1|685
1636736400000|2021-11-12 17:00:00|64999.7|64984.7|64999.1|64984.1|65006.4|64988.6|64989.6|64972.6|726
1636736700000|2021-11-12 17:05:00|64999|64984|65001.7|64986.7|65010.4|64992.8|64995.6|64977.8|601
1636737000000|2021-11-12 17:10:00|65001.8|64986.8|64980.7|64960.7|65003.4|64986.8|64980.4|64960.4|578
1636737300000|2021-11-12 17:15:00|64980.6|64960.6|64983.7|64963.7|64988|64968|64973.3|64953.9|609
1636737600000|2021-11-12 17:20:00|64983.9|64963.9|64982.5|64962.5|64988.8|64969.6|64972.9|64954.1|574
1636737900000|2021-11-12 17:25:00|64982.4|64962.4|64992.8|64972.8|64997.3|64978.8|64978.3|64958.3|584
1636738200000|2021-11-12 17:30:00|64992.9|64972.9|64990.9|64975.9|64994.5|64976.2|64979.2|64960.5|574
1636738500000|2021-11-12 17:35:00|64993.6|64973.6|64977|64957|64993.6|64974.8|64967.2|64947.7|621
1636738800000|2021-11-12 17:40:00|64976.9|64956.9|64972.6|64952.6|64977.2|64959.2|64957.7|64940.3|527
1636739100000|2021-11-12 17:45:00|64972.8|64952.8|64959.7|64939.7|64973.2|64956.4|64956.6|64939.5|578
1636739400000|2021-11-12 17:50:00|64959.9|64939.9|64968.4|64953.4|64975.3|64958.1|64954.4|64937.9|608
1636739700000|2021-11-12 17:55:00|64968|64953|64965|64945|64972.3|64954.6|64957.7|64939.2|664
1636740000000|2021-11-12 18:00:00|64963|64948|64970.8|64950.8|64970.9|64952.5|64948|64930.2|706
1636740300000|2021-11-12 18:05:00|64970.7|64950.7|64969.6|64954.6|64974|64956.9|64960.8|64945.2|613
1636740600000|2021-11-12 18:10:00|64969.1|64954.1|64976.3|64956.3|64977.7|64960.8|64967.3|64949.5|603
1636740900000|2021-11-12 18:15:00|64976.4|64956.4|64980|64960|64985.6|64967.3|64972.2|64955|590
1636741200000|2021-11-12 18:20:00|64980.1|64960.1|64976.5|64961.5|64980.7|64963.4|64969.9|64953.9|538
1636741500000|2021-11-12 18:25:00|64977|64962|64976.6|64956.6|64979.7|64964.3|64969.6|64953.6|581
1636741800000|2021-11-12 18:30:00|64976.5|64956.5|64956.6|64941.6|64977.5|64962.5|64955.2|64937.3|481
1636742100000|2021-11-12 18:35:00|64956.4|64941.4|64972.6|64952.6|64972.6|64955.4|64954.1|64939.1|512
1636742400000|2021-11-12 18:40:00|64972.5|64952.5|64975.2|64960.2|64978.1|64962.9|64967.7|64951.9|521
1636742700000|2021-11-12 18:45:00|64975.1|64960.1|64982.4|64962.4|64983.8|64965.7|64974|64957.2|516
1636743000000|2021-11-12 18:50:00|64982.5|64962.5|64981.1|64966.1|64984.2|64967.6|64974.1|64956.5|551
1636743300000|2021-11-12 18:55:00|64981|64966|64977.4|64957.4|64981.1|64966.1|64973.9|64955.2|407
1636743600000|2021-11-12 19:00:00|64977.6|64957.6|64968.5|64948.5|64980.8|64960.8|64965.9|64947.7|433
1636743900000|2021-11-12 19:05:00|64968.3|64948.3|64968.8|64948.8|64970.9|64952.8|64965.3|64946.7|399
1636744200000|2021-11-12 19:10:00|64968.1|64948.1|64969.7|64949.7|64972.4|64952.6|64964.9|64946.9|425
1636744500000|2021-11-12 19:15:00|64965.9|64950.9|64969.9|64949.9|64972.3|64956.3|64964|64944|384
1636744800000|2021-11-12 19:20:00|64970|64950|64971.3|64951.3|64977.2|64957.2|64966.7|64947.8|484
1636745100000|2021-11-12 19:25:00|64971|64951|64981.6|64961.6|64982.3|64965.1|64969.1|64949.8|507
1636745400000|2021-11-12 19:30:00|64981.7|64961.7|64994|64979|64997.1|64979.6|64978|64960.6|596
1636745700000|2021-11-12 19:35:00|64994.1|64979.1|64999.7|64979.7|65002|64984|64992.9|64974.9|595
1636746000000|2021-11-12 19:40:00|64999.6|64979.6|64993.8|64973.8|65002.7|64982.7|64993.6|64973.6|504
1636746300000|2021-11-12 19:45:00|64993.9|64973.9|64993.9|64973.9|64999.5|64979.5|64992.1|64972.1|456
1636746600000|2021-11-12 19:50:00|64993.8|64973.8|64985.9|64965.9|64993.8|64973.8|64980.1|64960.1|480
1636746900000|2021-11-12 19:55:00|64985.4|64965.4|64999.5|64979.5|65001.2|64981.2|64980.1|64960.1|589
1636747200000|2021-11-12 20:00:00|64998.8|64978.8|64984.5|64964.5|64999.4|64979.4|64980.7|64962.8|555
1636747500000|2021-11-12 20:05:00|64983.2|64963.2|64979.3|64964.3|64986.6|64967.9|64978.5|64960.9|310
1636747800000|2021-11-12 20:10:00|64982.1|64962.1|64985.9|64970.9|64989.1|64972|64975.5|64957.7|435
1636748100000|2021-11-12 20:15:00|64986|64971|64994.6|64979.6|65000.8|64984|64984.9|64968.1|475
1636748400000|2021-11-12 20:20:00|64994.7|64979.7|64998.7|64978.7|65002.1|64983.8|64993.9|64976.6|388
1636748700000|2021-11-12 20:25:00|64998.3|64978.3|64992.8|64972.8|65000.7|64983.2|64991.2|64972.7|301
1636749000000|2021-11-12 20:30:00|64993.8|64973.8|64987|64967|64997.1|64980.1|64984.8|64967|382
1636749300000|2021-11-12 20:35:00|64987.5|64967.5|64986.5|64971.5|64990.8|64972.9|64984.5|64966.6|459
1636749600000|2021-11-12 20:40:00|64986.9|64971.9|64980.5|64965.5|64997.9|64979.7|64979.4|64961.1|508
1636749900000|2021-11-12 20:45:00|64980.7|64965.7|64991.6|64971.6|64992.2|64972.8|64979.4|64962.9|381
1636750200000|2021-11-12 20:50:00|64991.3|64971.3|64990.2|64970.2|64991.4|64971.6|64978.8|64960.4|450
1636750500000|2021-11-12 20:55:00|64990.1|64970.1|64979.1|64959.1|64991|64972.6|64974.7|64954.9|554
1636750800000|2021-11-12 21:00:00|64978.7|64958.7|64998.4|64978.4|65002.3|64982.3|64975.8|64955.8|451
1636751100000|2021-11-12 21:05:00|64998.7|64978.7|64994.9|64974.9|65000.5|64980.5|64993.6|64973.6|263
1636751400000|2021-11-12 21:10:00|64994.3|64974.3|64994.7|64974.7|64997.5|64977.5|64992.5|64972.5|229
1636751700000|2021-11-12 21:15:00|64994.8|64974.8|64993.3|64973.3|64996.8|64976.8|64991.4|64971.4|210
1636752000000|2021-11-12 21:20:00|64993.5|64973.5|64994.6|64974.6|64999.9|64979.9|64992.7|64972.7|144
1636752300000|2021-11-12 21:25:00|64994.3|64974.3|65003.2|64983.2|65005.4|64985.4|64993.4|64973.4|218
1636752600000|2021-11-12 21:30:00|65002.6|64982.6|65003.7|64983.7|65006.7|64986.7|64998.9|64978.9|216
1636752900000|2021-11-12 21:35:00|65003.4|64983.4|65004.7|64984.7|65010.1|64990.1|65000.6|64980.6|200
1636753200000|2021-11-12 21:40:00|65004.6|64984.6|64999.9|64979.9|65006.9|64986.9|64996.9|64976.9|255
1636753500000|2021-11-12 21:45:00|64999.1|64979.1|64999.6|64979.6|65005.1|64985.1|64995|64975|314
1636753800000|2021-11-12 21:50:00|64999.4|64979.4|64996.7|64976.7|65006.2|64986.2|64994.3|64974.3|307
1636754100000|2021-11-12 21:55:00|64996.8|64976.8|65001.3|64981.3|65006.8|64986.8|64989.4|64969.4|215
1636923600000|2021-11-14 21:00:00|65007.7|64977.7|64972.4|64942.4|65007.7|64977.7|64972.4|64942.4|2
1636923900000|2021-11-14 21:05:00|64976|64946|64972.4|64942.4|64976|64946|64972.4|64942.4|5
1636924200000|2021-11-14 21:10:00|65011|64923.2|64972.4|64942.4|65011|64946|64972.4|64923.2|3
1636924500000|2021-11-14 21:15:00|64974|64944|64972.4|64942.4|65011|64944|64972.4|64923.2|4
1636924800000|2021-11-14 21:20:00|64976|64946|64976|64946|65010.9|64946|64972.4|64923.2|4
1636925100000|2021-11-14 21:25:00|64972.4|64942.4|64976|64946|64976|64946|64972.4|64942.4|2
1636925400000|2021-11-14 21:30:00|64972.4|64942.4|64972.4|64942.4|64976|64946|64972.4|64942.4|4
1636925700000|2021-11-14 21:35:00|64978.8|64948.8|64965.5|64935.5|64978.8|64948.8|64965.4|64935.4|9
1636926000000|2021-11-14 21:40:00|64965.6|64935.6|64972.4|64942.4|64979.4|64949.4|64964.4|64934.4|18
1636926300000|2021-11-14 21:45:00|64979.3|64949.3|64972.4|64942.4|64979.4|64949.4|64972.4|64942.4|4
1636926600000|2021-11-14 21:50:00|64971.5|64941.5|64975.8|64945.8|64978.7|64948.7|64970.1|64940.1|15
1636926900000|2021-11-14 21:55:00|64975.3|64945.3|64977.1|64947.1|64984.6|64954.6|64975.3|64945.3|20
1636927200000|2021-11-14 22:00:00|64976.1|64946.1|64980.7|64960.7|64993.9|64961.1|64974.1|64942.1|55
1636927500000|2021-11-14 22:05:00|64980.8|64960.8|64992.1|64969.4|65028.9|64970.6|64973.3|64953.3|117
1636927800000|2021-11-14 22:10:00|64986.9|64966.9|64996.5|64966.9|65001.6|64973.6|64985.4|64960|89
1636928100000|2021-11-14 22:15:00|64987.2|64967.2|65001.3|64960|65001.3|64975.7|64987.2|64960|41
1636928400000|2021-11-14 22:20:00|64994|64970.9|64993.6|64971|65001.3|64974.2|64992.3|64960|49
1636928700000|2021-11-14 22:25:00|64992.9|64972.9|64992.9|64972.9|65001.3|64975.2|64987.6|64960|53
1636929000000|2021-11-14 22:30:00|64994.6|64974.6|64998.7|64975.8|65005.3|64979.9|64992.5|64963.3|166
1636929300000|2021-11-14 22:35:00|65003.1|64976.1|64998.9|64977.6|65004.5|64979.6|64995.9|64967.8|191
1636929600000|2021-11-14 22:40:00|64997.8|64977.8|64994.7|64974.7|65005.3|64977.8|64993.6|64966.7|230
1636929900000|2021-11-14 22:45:00|64994.1|64974.1|64998.8|64978.8|65006.1|64979.3|64991.9|64970.5|190
1636930200000|2021-11-14 22:50:00|64999|64979|64998.6|64978.6|65004|64980.3|64997.6|64973.1|190
1636930500000|2021-11-14 22:55:00|64998.4|64978.4|64998.5|64978.5|65000.9|64980.9|64996.4|64976.4|192
1636930800000|2021-11-14 23:00:00|64998|64978|64996.9|64976.9|64999.5|64979.5|64993.4|64973.4|366
1636931100000|2021-11-14 23:05:00|64997|64977|64996.5|64976.5|64998.1|64978.2|64993.2|64974.2|198
1636931400000|2021-11-14 23:10:00|64996.6|64976.6|64997.3|64977.3|64999.1|64979.1|64990.4|64970.4|266
1636931700000|2021-11-14 23:15:00|64997.1|64977.1|65001.2|64981.2|65006|64986|64995.3|64975.3|335
1636932000000|2021-11-14 23:20:00|65001.4|64981.4|65002.5|64982.5|65005|64985|65000.7|64980.7|197
1636932300000|2021-11-14 23:25:00|65002.4|64982.4|65004.7|64984.7|65006.2|64986.2|65000.9|64980.9|249
1636932600000|2021-11-14 23:30:00|65004.8|64984.8|65001.7|64981.7|65006.3|64986.3|65000.6|64980.6|260
1636932900000|2021-11-14 23:35:00|65001.6|64981.6|65001.7|64981.7|65004.1|64984.1|65000.5|64980.5|279
1636933200000|2021-11-14 23:40:00|65001.6|64981.6|65000.5|64980.5|65003|64985|64999.7|64979.7|278
1636933500000|2021-11-14 23:45:00|65000.9|64980.9|65005.4|64985.4|65007|64987|64999.8|64979.8|191
1636933800000|2021-11-14 23:50:00|65005.7|64985.7|65008.6|64988.6|65010.1|64990.1|65004.9|64984.9|239
1636934100000|2021-11-14 23:55:00|65008.8|64988.8|65009.8|64989.8|65011|64991|65006.8|64986.8|354
1636934400000|2021-11-15 00:00:00|65010.2|64990.2|64997.4|64977.4|65010.7|64992.3|64994.1|64974.1|447
1636934700000|2021-11-15 00:05:00|64997.7|64977.7|64995|64975|65001.9|64981.9|64992.8|64972.8|360
1636935000000|2021-11-15 00:10:00|64994.9|64974.9|64995.7|64975.7|65000.7|64980.7|64993.5|64974.7|313
1636935300000|2021-11-15 00:15:00|64995.3|64975.3|64990.4|64970.4|64996.9|64978.7|64988|64968|454
1636935600000|2021-11-15 00:20:00|64990.2|64970.2|64989.7|64969.7|64995.2|64975.2|64986|64966.9|388
1636935900000|2021-11-15 00:25:00|64989.9|64969.9|64996.2|64976.2|64999.7|64979.7|64989.6|64969.6|407
1636936200000|2021-11-15 00:30:00|64995.8|64975.8|64995.2|64975.2|65001.8|64981.8|64995|64975|385
1636936500000|2021-11-15 00:35:00|64995|64975|64995.9|64975.9|64996.8|64976.8|64990.1|64970.1|365
1636936800000|2021-11-15 00:40:00|64996|64976|64984.2|64964.2|64996|64976|64981.5|64961.5|373
1636937100000|2021-11-15 00:45:00|64984.1|64964.1|64980.9|64960.9|64987.7|64967.7|64977.9|64957.9|332
1636937400000|2021-11-15 00:50:00|64980.7|64960.7|64986.9|64966.9|64991.7|64972|64977.7|64960|489
1636937700000|2021-11-15 00:55:00|64986.7|64966.7|64984.1|64964.1|64990.8|64971.3|64981.4|64961.4|512
1636938000000|2021-11-15 01:00:00|64984.3|64964.3|64990.3|64970.3|64992.9|64972.9|64979.6|64960.7|470
1636938300000|2021-11-15 01:05:00|64990.4|64970.4|64999.2|64979.2|65000.2|64980.2|64987.8|64967.8|375
1636938600000|2021-11-15 01:10:00|64999.4|64979.4|64998.1|64978.1|65001|64981|64993.4|64975.4|465
1636938900000|2021-11-15 01:15:00|64997.9|64977.9|65001.4|64981.4|65001.9|64981.9|64992.2|64972.2|509
1636939200000|2021-11-15 01:20:00|65001.5|64981.5|64988.1|64968.1|65002|64982|64986.2|64966.6|458
1636939500000|2021-11-15 01:25:00|64987.9|64967.9|64981.4|64961.4|64988|64968|64979.8|64961|395
1636939800000|2021-11-15 01:30:00|64981.5|64961.5|64961.6|64941.6|64981.7|64961.7|64957.5|64937.5|483
1636940100000|2021-11-15 01:35:00|64961.2|64941.2|64939.9|64924.9|64963|64944.5|64937.9|64917.9|600
1636940400000|2021-11-15 01:40:00|64942.1|64922.1|64938.6|64918.6|64942.2|64922.2|64935.3|64917.1|511
1636940700000|2021-11-15 01:45:00|64938.2|64918.2|64931.4|64911.4|64940.7|64920.7|64926.6|64906.6|606
1636941000000|2021-11-15 01:50:00|64931.1|64911.1|64913.4|64893.4|64935.7|64915.7|64912.6|64892.6|559
1636941300000|2021-11-15 01:55:00|64913.3|64893.3|64904.6|64884.6|64913.5|64893.5|64904|64884|521
1636941600000|2021-11-15 02:00:00|64904.7|64884.7|64904.4|64884.4|64905.2|64885.2|64881.3|64861.3|674
1636941900000|2021-11-15 02:05:00|64904.7|64884.7|64923.8|64903.8|64923.8|64903.8|64903.6|64883.6|566
1636942200000|2021-11-15 02:10:00|64925|64905|64916.4|64896.4|64929.1|64909.1|64913|64893|579
1636942500000|2021-11-15 02:15:00|64916.3|64896.3|64926.6|64906.6|64927.1|64907.1|64910.3|64890.3|512
1636942800000|2021-11-15 02:20:00|64926.5|64906.5|64920|64900|64929.9|64912.1|64917.8|64897.8|514
1636943100000|2021-11-15 02:25:00|64919.9|64899.9|64919.4|64899.4|64925.3|64905.3|64917.9|64897.9|475
1636943400000|2021-11-15 02:30:00|64919.2|64899.2|64923.7|64903.7|64924.3|64904.3|64906.5|64889.5|438
1636943700000|2021-11-15 02:35:00|64923.6|64903.6|64928.2|64908.2|64930.6|64910.6|64921.9|64901.9|440
1636944000000|2021-11-15 02:40:00|64928.3|64908.3|64930.5|64910.5|64931.4|64911.4|64926.8|64906.8|370
1636944300000|2021-11-15 02:45:00|64930.6|64910.6|64915.3|64895.3|64930.9|64910.9|64914.3|64894.3|487
1636944600000|2021-11-15 02:50:00|64915.2|64895.2|64909.9|64889.9|64916.5|64896.5|64903.8|64883.8|476
1636944900000|2021-11-15 02:55:00|64910|64890|64905.1|64885.1|64910.8|64891.7|64903.7|64883.7|405
1636945200000|2021-11-15 03:00:00|64905|64885|64915.4|64895.4|64915.7|64895.7|64904.9|64884.9|526
1636945500000|2021-11-15 03:05:00|64915.5|64895.5|64911.9|64891.9|64915.6|64895.6|64903.2|64883.2|381
1636945800000|2021-11-15 03:10:00|64912|64892|64916|64896|64916.6|64896.6|64906.8|64886.8|395
1636946100000|2021-11-15 03:15:00|64915.9|64895.9|64916|64896|64917.6|64897.6|64911.8|64892.2|344
1636946400000|2021-11-15 03:20:00|64916.1|64896.1|64909.3|64889.3|64916.6|64897.4|64906.1|64887|336
1636946700000|2021-11-15 03:25:00|64909.2|64889.2|64908.1|64888.1|64913.9|64893.9|64907.2|64887.7|300
1636947000000|2021-11-15 03:30:00|64907.9|64887.9|64901.9|64881.9|64912.2|64895.3|64901.8|64881.8|373
1636947300000|2021-11-15 03:35:00|64902.4|64882.4|64902.5|64882.5|64905.2|64887.6|64894|64874.4|379
1636947600000|2021-11-15 03:40:00|64902.4|64882.4|64915|64895|64916.9|64896.9|64902.4|64882.4|426
1636947900000|2021-11-15 03:45:00|64914.9|64894.9|64918.6|64898.6|64919.7|64899.7|64912.3|64892.3|355
1636948200000|2021-11-15 03:50:00|64918.9|64898.9|64918.2|64898.2|64921.1|64902.5|64917.1|64897.1|344
1636948500000|2021-11-15 03:55:00|64918.3|64898.3|64915.8|64895.8|64918.5|64900.9|64915.4|64895.6|253
1636948800000|2021-11-15 04:00:00|64916.1|64896.1|64915.3|64895.3|64918.3|64898.3|64907.9|64887.9|373
1636949100000|2021-11-15 04:05:00|64914.8|64894.8|64915.7|64895.7|64916.2|64898.5|64912.2|64892.6|237
1636949400000|2021-11-15 04:10:00|64915.1|64895.1|64919.5|64899.5|64920|64902.5|64915.1|64895.1|305
1636949700000|2021-11-15 04:15:00|64919.9|64899.9|64922.8|64902.8|64923.7|64904.2|64918.3|64898.3|300
1636950000000|2021-11-15 04:20:00|64923.4|64903.4|64919.1|64899.1|64923.5|64903.5|64916.8|64898.9|394
1636950300000|2021-11-15 04:25:00|64919.2|64899.2|64911.3|64891.3|64922.4|64903.2|64909.3|64890.5|303
1636950600000|2021-11-15 04:30:00|64912.2|64892.2|64914.4|64894.4|64915.7|64899.8|64907.9|64887.9|301
1636950900000|2021-11-15 04:35:00|64914.6|64894.6|64911.6|64891.6|64915.8|64897.4|64906.1|64887.8|340
1636951200000|2021-11-15 04:40:00|64911.7|64891.7|64914|64894|64915.4|64895.4|64906.9|64887.2|331
1636951500000|2021-11-15 04:45:00|64914.1|64894.1|64917.4|64897.4|64921.8|64901.8|64911.9|64893.9|338
1636951800000|2021-11-15 04:50:00|64917.1|64897.1|64920|64900|64923.4|64903.4|64916.1|64896.1|358
1636952100000|2021-11-15 04:55:00|64920.4|64900.4|64928.3|64908.3|64928.3|64910.2|64917.4|64897.4|380
1636952400000|2021-11-15 05:00:00|64928.4|64908.4|64926.4|64906.4|64930.5|64912.2|64921.7|64904.1|332
1636952700000|2021-11-15 05:05:00|64926.3|64906.3|64918.2|64898.2|64926.8|64906.8|64917|64897|318
1636953000000|2021-11-15 05:10:00|64918.3|64898.3|64923.3|64903.3|64925.5|64907.1|64916|64897.1|359
1636953300000|2021-11-15 05:15:00|64923.2|64903.2|64923.7|64903.7|64925.8|64908.8|64918.7|64898.9|306
1636953600000|2021-11-15 05:20:00|64923.6|64903.6|64926.6|64906.6|64929.5|64910.8|64922.8|64902.8|321
1636953900000|2021-11-15 05:25:00|64926.7|64906.7|64923.2|64903.2|64929.9|64911.4|64921.3|64903.1|336
1636954200000|2021-11-15 05:30:00|64923|64903|64927.6|64907.6|64928.3|64908.3|64916.2|64896.8|466
1636954500000|2021-11-15 05:35:00|64927.9|64907.9|64925.7|64905.7|64929.1|64909.4|64920.5|64902.8|451
1636954800000|2021-11-15 05:40:00|64925.6|64905.6|64918.8|64898.8|64930.8|64914.6|64918.2|64898.8|492
1636955100000|2021-11-15 05:45:00|64918.9|64898.9|64903.2|64883.2|64920.7|64900.7|64900.5|64881.7|502
1636955400000|2021-11-15 05:50:00|64903.5|64883.5|64891.4|64871.4|64904.2|64884.2|64889.4|64870.4|457
1636955700000|2021-11-15 05:55:00|64891.7|64871.7|64902.3|64882.3|64902.7|64882.7|64883|64865.2|615
1636956000000|2021-11-15 06:00:00|64902.7|64882.7|64895.5|64875.5|64902.7|64885.2|64888.9|64870.5|534
1636956300000|2021-11-15 06:05:00|64895.6|64875.6|64903.1|64883.1|64903.6|64884.5|64893.9|64875.4|474
1636956600000|2021-11-15 06:10:00|64903.2|64883.2|64916.2|64896.2|64919.2|64901.6|64902.8|64883.2|519
1636956900000|2021-11-15 06:15:00|64916.5|64896.5|64923.3|64903.3|64927.6|64910.2|64912.1|64894.2|582
1636957200000|2021-11-15 06:20:00|64923.5|64903.5|64926.5|64906.5|64929.7|64911.7|64919.6|64901.5|506
1636957500000|2021-11-15 06:25:00|64926.4|64906.4|64924.4|64904.4|64933.6|64914.8|64924|64904.1|435
1636957800000|2021-11-15 06:30:00|64922|64907|64931|64911|64933.5|64916|64919.6|64901.6|476
1636958100000|2021-11-15 06:35:00|64931.3|64911.3|64933.4|64913.4|64936.4|64918|64928.6|64908.6|450
1636958400000|2021-11-15 06:40:00|64933.7|64913.7|64929.4|64909.4|64941.6|64924.5|64927.5|64908.6|483
1636958700000|2021-11-15 06:45:00|64929.3|64909.3|64921.5|64901.5|64933.9|64916.3|64918.7|64900.8|560
1636959000000|2021-11-15 06:50:00|64921.4|64901.4|64913.9|64893.9|64923.9|64905.1|64907.7|64889.8|469
1636959300000|2021-11-15 06:55:00|64912.9|64897.9|64912.8|64892.8|64925.4|64907|64906.6|64889.3|614
1636959600000|2021-11-15 07:00:00|64913.7|64893.7|64904.3|64884.3|64917.9|64899.9|64902|64884.3|600
1636959900000|2021-11-15 07:05:00|64902.3|64887.3|64904.9|64884.9|64913.8|64895.5|64896.6|64879.1|700
1636960200000|2021-11-15 07:10:00|64905.4|64885.4|64931.2|64911.2|64934.9|64916.9|64902.6|64884.2|675
1636960500000|2021-11-15 07:15:00|64931|64911|64935|64915|64939.7|64920.6|64926.8|64908.6|601
1636960800000|2021-11-15 07:20:00|64935.2|64915.2|64916.7|64896.7|64935.2|64917.2|64911.9|64894.2|615
1636961100000|2021-11-15 07:25:00|64916.8|64896.8|64924.6|64904.6|64935.8|64918.3|64913.7|64896.1|646
1636961400000|2021-11-15 07:30:00|64922|64907|64929.7|64914.7|64935.7|64919|64919.6|64903.9|675
1636961700000|2021-11-15 07:35:00|64928.9|64913.9|64936.7|64921.7|64937.6|64922.6|64927.9|64912.9|582
1636962000000|2021-11-15 07:40:00|64937.1|64922.1|64933.9|64918.9|64941.1|64924.9|64929.1|64914.1|588
1636962300000|2021-11-15 07:45:00|64934.3|64919.3|64934.4|64919.4|64942|64924.7|64924.3|64909.3|633
1636962600000|2021-11-15 07:50:00|64934.8|64919.8|64954.1|64934.1|64955.2|64935.9|64933.4|64918.4|751
1636962900000|2021-11-15 07:55:00|64953.9|64933.9|64964|64944|64969.3|64951|64950.2|64932.5|850
1636963200000|2021-11-15 08:00:00|64961.6|64941.6|64970|64955|64987.4|64969.2|64956.3|64940.8|909
1636963500000|2021-11-15 08:05:00|64969.9|64954.9|64970.8|64955.8|64983.1|64965.4|64961.8|64946.6|777
1636963800000|2021-11-15 08:10:00|64970.7|64955.7|64959.4|64939.4|64973.6|64958.6|64953.4|64935.9|765
1636964100000|2021-11-15 08:15:00|64958.1|64943.1|64950.5|64935.5|64971.9|64956.9|64949.2|64931.8|741
1636964400000|2021-11-15 08:20:00|64950.7|64935.7|64951|64936|64963.3|64947|64945|64929.7|728
1636964700000|2021-11-15 08:25:00|64951.1|64936.1|64957.9|64937.9|64966.2|64951.2|64944.2|64929.2|719
1636965000000|2021-11-15 08:30:00|64958.2|64938.2|64966.8|64951.8|64970.5|64952.8|64934.2|64916.5|766
1636965300000|2021-11-15 08:35:00|64967.1|64952.1|64994.2|64974.2|64996.2|64981.2|64967.1|64952.1|740
1636965600000|2021-11-15 08:40:00|64991.4|64976.4|65035.5|65015.5|65037.5|65020.1|64988.4|64973.4|825
1636965900000|2021-11-15 08:45:00|65035.2|65015.2|65011.5|64996.5|65035.2|65018|65005.5|64989.4|728
1636966200000|2021-11-15 08:50:00|65011.7|64996.7|64983.3|64968.3|65012.2|64996.7|64979.9|64964.5|736
1636966500000|2021-11-15 08:55:00|64982.5|64967.5|64969.1|64949.1|64988.5|64972.1|64965.6|64949.1|788
1636966800000|2021-11-15 09:00:00|64969.8|64949.8|64963.6|64948.6|64988.3|64972.9|64962.9|64947.7|769
1636967100000|2021-11-15 09:05:00|64964.1|64949.1|64966.7|64951.7|64968.8|64951.9|64951.7|64934.5|749
1636967400000|2021-11-15 09:10:00|64966.6|64951.6|64964.3|64949.3|64975.5|64957.4|64956.7|64941.7|655
1636967700000|2021-11-15 09:15:00|64964|64949|64963.9|64948.9|64976.4|64961.4|64963|64947.6|644
1636968000000|2021-11-15 09:20:00|64964|64949|64980.8|64965.8|64984.5|64969.5|64963|64948|667
1636968300000|2021-11-15 09:25:00|64980.3|64965.3|64970.7|64955.7|64980.3|64965.3|64965.5|64950.5|599
1636968600000|2021-11-15 09:30:00|64970.5|64955.5|64963.3|64948.3|64980.9|64963.6|64957.1|64942.1|660
1636968900000|2021-11-15 09:35:00|64963.6|64948.6|64945.6|64930.6|64964.8|64949.8|64942.1|64927.1|606
1636969200000|2021-11-15 09:40:00|64946.2|64931.2|64939.1|64924.1|64953.1|64937.6|64938.5|64921.8|673
1636969500000|2021-11-15 09:45:00|64940.9|64920.9|64969.3|64954.3|64973.1|64958.1|64936.8|64920.1|581
1636969800000|2021-11-15 09:50:00|64969|64954|64960.9|64945.9|64969|64954|64951.1|64934.2|618
1636970100000|2021-11-15 09:55:00|64961.2|64946.2|64967.6|64952.6|64979.4|64962.5|64958.2|64943.2|728
1636970400000|2021-11-15 10:00:00|64968.1|64953.1|64974.2|64959.2|64979.4|64960.9|64963.9|64948.4|620
1636970700000|2021-11-15 10:05:00|64971.8|64956.8|64969.5|64954.5|64989.6|64973.5|64959.3|64941.6|700
1636971000000|2021-11-15 10:10:00|64968.7|64953.7|64980.7|64965.7|64988.3|64970.7|64967.2|64952.2|618
1636971300000|2021-11-15 10:15:00|64980.6|64965.6|64982.7|64967.7|64989.4|64974.4|64979|64964|590
1636971600000|2021-11-15 10:20:00|64982.2|64967.2|64957.1|64942.1|64986.5|64970.7|64957.1|64942.1|688
1636971900000|2021-11-15 10:25:00|64957.3|64942.3|64959.9|64944.9|64963|64948|64951.7|64936.7|641
1636972200000|2021-11-15 10:30:00|64960.9|64945.9|64939.7|64924.7|64961.1|64946.1|64925.7|64910.7|705
1636972500000|2021-11-15 10:35:00|64939.6|64924.6|64956.8|64941.8|64963|64948|64939.3|64922.5|705
1636972800000|2021-11-15 10:40:00|64956.9|64941.9|64956.6|64941.6|64971.8|64954.2|64949.8|64932.4|703
1636973100000|2021-11-15 10:45:00|64956|64941|64951.9|64936.9|64967.4|64952.4|64945.2|64928.8|679
1636973400000|2021-11-15 10:50:00|64950.7|64935.7|64948.6|64933.6|64952|64935.7|64948.6|64931.6|11
1636973700000|2021-11-15 10:55:00|64964.3|64949.3|64975.8|64960.8|64985.2|64970.2|64962.3|64947.3|633
1636974000000|2021-11-15 11:00:00|64975.9|64960.9|64970|64955|64984.1|64968|64961.8|64946.8|685
1636974300000|2021-11-15 11:05:00|64970.2|64955.2|64961|64946|64981.9|64966.9|64960.7|64943.5|617
1636974600000|2021-11-15 11:10:00|64961.1|64946.1|64975.5|64960.5|64984.6|64968.7|64960.5|64945.5|598
1636974900000|2021-11-15 11:15:00|64974.9|64959.9|64968.9|64953.9|64983.7|64968.7|64962.3|64944.5|655
1636975200000|2021-11-15 11:20:00|64969.1|64954.1|64995.3|64980.3|65004.5|64987.3|64968.4|64953.4|590
1636975500000|2021-11-15 11:25:00|64993.6|64978.6|65004.8|64989.8|65007.5|64991.2|64987.8|64971|587
1636975800000|2021-11-15 11:30:00|65004.7|64989.7|64986.7|64971.7|65007.1|64992.1|64985.6|64970.6|600
1636976100000|2021-11-15 11:35:00|64986.8|64971.8|64981.9|64966.9|65005.6|64990.6|64980.5|64965.5|630
1636976400000|2021-11-15 11:40:00|64982.1|64967.1|64969.3|64949.3|64986.9|64971.9|64962.7|64946|716
1636976700000|2021-11-15 11:45:00|64969.1|64949.1|64959.3|64944.3|64970.1|64953.5|64950.8|64935.8|687
1636977000000|2021-11-15 11:50:00|64959.7|64944.7|64943|64928|64969.2|64953.5|64940.4|64923.5|698
1636977300000|2021-11-15 11:55:00|64943.2|64928.2|64962.6|64947.6|64962.6|64947.6|64932.8|64915|827
1636977600000|2021-11-15 12:00:00|64963|64948|64976.2|64961.2|64976.3|64961.3|64955.8|64940.8|631
1636977900000|2021-11-15 12:05:00|64976.9|64961.9|64979.3|64964.3|64988.1|64971|64972.5|64957.5|615
1636978200000|2021-11-15 12:10:00|64979.2|64964.2|64973.3|64953.3|64983.5|64965.5|64962.4|64946.9|580
1636978500000|2021-11-15 12:15:00|64973.2|64953.2|64955.4|64940.4|64976.6|64961.6|64955|64940|588
1636978800000|2021-11-15 12:20:00|64955.3|64940.3|64960.2|64945.2|64961.6|64946.6|64943.1|64927.3|612
1636979100000|2021-11-15 12:25:00|64960.4|64945.4|64961.2|64946.2|64965.2|64950.2|64956|64940.9|621
1636979400000|2021-11-15 12:30:00|64961.1|64946.1|64948.2|64933.2|64964.2|64949.2|64938.3|64923.3|555
1636979700000|2021-11-15 12:35:00|64948.1|64933.1|64973|64958|64975.7|64958.5|64943.9|64928.9|615
1636980000000|2021-11-15 12:40:00|64972.9|64957.9|64971.5|64956.5|64974.4|64958.4|64961.3|64944.8|572
1636980300000|2021-11-15 12:45:00|64972.3|64957.3|64982.4|64967.4|64985|64968.1|64961.1|64946.1|580
1636980600000|2021-11-15 12:50:00|64982.6|64967.6|64984.6|64969.6|64991.2|64976.2|64979.1|64964.1|653
1636980900000|2021-11-15 12:55:00|64986.4|64971.4|65015.7|65000.7|65020|65003.9|64986.4|64971.4|796
1636981200000|2021-11-15 13:00:00|65016.1|65001.1|65001.9|64986.9|65019.4|65004.4|64991.7|64976.2|750
1636981500000|2021-11-15 13:05:00|65004.5|64989.5|64994.3|64979.3|65007.5|64990.3|64992|64977|636
1636981800000|2021-11-15 13:10:00|64994.6|64979.6|64997.7|64982.7|64999.7|64984.7|64983.9|64968.9|721
1636982100000|2021-11-15 13:15:00|64996.7|64981.7|64992.6|64977.6|65004.4|64987.4|64975.7|64960.7|790
1636982400000|2021-11-15 13:20:00|64994.5|64979.5|64988.8|64973.8|64997.8|64981.5|64978.7|64962.3|840
1636982700000|2021-11-15 13:25:00|64989|64974|64982.7|64967.7|64993.8|64978|64974.4|64959.1|753
1636983000000|2021-11-15 13:30:00|64985.3|64965.3|64998.2|64983.2|65009.8|64991.7|64984.9|64964.9|776
1636983300000|2021-11-15 13:35:00|64998.3|64983.3|64995.7|64980.7|65003.7|64988.7|64989.2|64974.2|685
1636983600000|2021-11-15 13:40:00|64995.4|64980.4|64994.6|64979.6|65009|64994|64989.2|64972.3|729
1636983900000|2021-11-15 13:45:00|64995.2|64980.2|65004.1|64989.1|65023.6|65008.3|64995.2|64980.2|813
1636984200000|2021-11-15 13:50:00|65004.3|64989.3|64986.6|64971.6|65004.7|64989.7|64982.3|64965.4|799
1636984500000|2021-11-15 13:55:00|64986.8|64971.8|64986.6|64971.6|64996.4|64981.4|64983.4|64968.4|759
1636984800000|2021-11-15 14:00:00|64986.3|64971.3|65003|64988|65014.6|64998.8|64983.7|64968.7|727
1636985100000|2021-11-15 14:05:00|65003.1|64988.1|65021.8|65006.8|65023.1|65008.1|64991.1|64976.1|785
1636985400000|2021-11-15 14:10:00|65021.7|65006.7|65026|65011|65056.1|65036.1|65014.9|64999.9|844
1636985700000|2021-11-15 14:15:00|65025.9|65010.9|65040.9|65025.9|65042.8|65027.8|65017.6|65002.6|727
1636986000000|2021-11-15 14:20:00|65041|65026|65027.7|65012.7|65052.4|65034.7|65017.8|65002.8|816
1636986300000|2021-11-15 14:25:00|65028.4|65013.4|65022|65007|65032.1|65017.1|65013.2|64998.2|711
1636986600000|2021-11-15 14:30:00|65021.8|65006.8|65043.4|65028.4|65044.6|65029.6|64997|64979.7|938
1636986900000|2021-11-15 14:35:00|65043.7|65028.7|65016.7|65001.7|65049.7|65031.6|65013.2|64998.2|903
1636987200000|2021-11-15 14:40:00|65016.3|65001.3|65021.8|65006.8|65030.6|65015.6|65015.1|65000.1|859
1636987500000|2021-11-15 14:45:00|65022|65007|65023.4|65008.4|65036.3|65021.3|65009.3|64994.2|888
1636987800000|2021-11-15 14:50:00|65023.3|65008.3|65027|65012|65033.2|65015.5|65011.1|64996.1|846
1636988100000|2021-11-15 14:55:00|65027.2|65012.2|65035.8|65015.8|65054.3|65036.6|65021.5|65001.5|869
1636988400000|2021-11-15 15:00:00|65033.4|65018.4|65015.7|65000.7|65038.1|65018.5|64999.7|64984.6|873
1636988700000|2021-11-15 15:05:00|65016.2|65001.2|65038.2|65023.2|65072.8|65052.8|65016.1|65001.1|910
1636989000000|2021-11-15 15:10:00|65036.3|65021.3|65005.6|64990.6|65044.2|65027.2|64990.9|64972.8|892
1636989300000|2021-11-15 15:15:00|65005.5|64990.5|65038.7|65023.7|65044.7|65027.5|65004.6|64989.3|891
1636989600000|2021-11-15 15:20:00|65038.4|65023.4|65043.9|65028.9|65053.4|65036.6|65018.5|65003.5|830
1636989900000|2021-11-15 15:25:00|65043.7|65028.7|65063.5|65048.5|65068.7|65051.5|65026.9|65011.8|849
1636990200000|2021-11-15 15:30:00|65064.5|65049.5|65094.1|65079.1|65107.1|65090|65060.1|65045.1|867
1636990500000|2021-11-15 15:35:00|65094.2|65079.2|65127.3|65107.3|65131|65112.7|65082.9|65067.9|889
1636990800000|2021-11-15 15:40:00|65127.1|65107.1|65125|65105|65143.1|65127.9|65110|65095|897
1636991100000|2021-11-15 15:45:00|65125.1|65105.1|65114.6|65099.6|65128.1|65113.1|65113.1|65096.7|771
1636991400000|2021-11-15 15:50:00|65114.7|65099.7|65139.3|65124.3|65147.6|65130.1|65093.4|65075.9|869
1636991700000|2021-11-15 15:55:00|65139|65124|65129.4|65114.4|65142.5|65126.4|65114.2|65098.1|905
1636992000000|2021-11-15 16:00:00|65130|65115|65135.9|65120.9|65156.4|65138.9|65125|65110|919
1636992300000|2021-11-15 16:05:00|65138.4|65123.4|65154.5|65139.5|65157.9|65142.6|65130.2|65115.2|831
1636992600000|2021-11-15 16:10:00|65154.6|65139.6|65154.9|65134.9|65159.4|65142.5|65135.7|65119.7|802
1636992900000|2021-11-15 16:15:00|65153|65138|65129.6|65114.6|65155.6|65138.7|65124.1|65109.1|763
1636993200000|2021-11-15 16:20:00|65128.3|65113.3|65110|65095|65131.2|65116.2|65108.7|65092.1|725
1636993500000|2021-11-15 16:25:00|65108.6|65093.6|65121|65106|65121.4|65106.4|65106.6|65090.8|657
1636993800000|2021-11-15 16:30:00|65121.2|65106.2|65108.9|65093.9|65121.3|65106.3|65106.3|65089.2|731
1636994100000|2021-11-15 16:35:00|65108.7|65093.7|65133.7|65113.7|65133.7|65114.9|65105.8|65090.1|702
1636994400000|2021-11-15 16:40:00|65133.5|65113.5|65145.4|65130.4|65153.1|65138.1|65130.5|65113.4|779
1636994700000|2021-11-15 16:45:00|65149.8|65129.8|65129.8|65114.8|65150.6|65133.3|65120.6|65101.7|803
1636995000000|2021-11-15 16:50:00|65130.3|65115.3|65144.4|65129.4|65157.3|65142.3|65129.5|65114.5|764
1636995300000|2021-11-15 16:55:00|65145|65130|65122.8|65107.8|65154.9|65138|65119.8|65104.8|825
1636995600000|2021-11-15 17:00:00|65123.6|65108.6|65149.9|65134.9|65175.7|65155.7|65122.3|65104.3|759
1636995900000|2021-11-15 17:05:00|65150|65135|65173|65158|65178.4|65159.2|65147.8|65129.9|644
1636996200000|2021-11-15 17:10:00|65173.1|65158.1|65182.5|65167.5|65200.2|65180.2|65168.2|65148.2|784
1636996500000|2021-11-15 17:15:00|65182|65167|65189.3|65169.3|65210.6|65190.6|65181.5|65164.5|711
1636996800000|2021-11-15 17:20:00|65189.4|65169.4|65344.1|65324.1|65346.9|65326.9|65183|65163|887
1636997100000|2021-11-15 17:25:00|65343.5|65323.5|65307|65287|65358.6|65338.6|65292.7|65272.7|1019
1636997400000|2021-11-15 17:30:00|65307.4|65287.4|65302.2|65282.2|65317.6|65297.9|65297.9|65277.9|807
1636997700000|2021-11-15 17:35:00|65303|65283|65320.5|65300.5|65331.8|65311.8|65296|65276|759
1636998000000|2021-11-15 17:40:00|65320.4|65300.4|65339.7|65319.7|65349.2|65329.2|65311.1|65291.1|809
1636998300000|2021-11-15 17:45:00|65339.6|65319.6|65321.2|65301.2|65341|65321|65314.5|65295.6|713
1636998600000|2021-11-15 17:50:00|65321|65301|65328.8|65308.8|65332.6|65314.6|65311.7|65292.9|755
1636998900000|2021-11-15 17:55:00|65328.6|65308.6|65327.8|65307.8|65355.6|65335.6|65323.1|65303.1|773
1636999200000|2021-11-15 18:00:00|65329.5|65309.5|65329.7|65309.7|65336.4|65317.2|65315.8|65295.8|697
1636999500000|2021-11-15 18:05:00|65328.8|65308.8|65347.9|65327.9|65348.2|65328.2|65320.5|65302.1|617
1636999800000|2021-11-15 18:10:00|65347|65327|65335.3|65315.3|65351|65331|65331.8|65311.8|650
1637000100000|2021-11-15 18:15:00|65331.5|65311.5|65351.2|65331.2|65354.3|65334.3|65322.4|65302.4|639
1637000400000|2021-11-15 18:20:00|65350.9|65330.9|65357.4|65337.4|65375|65355|65349.3|65330.9|706
1637000700000|2021-11-15 18:25:00|65357.5|65337.5|65329.3|65309.3|65357.5|65338.1|65328.9|65308.9|597
1637001000000|2021-11-15 18:30:00|65329.2|65309.2|65335.3|65320.3|65338.9|65321.3|65321.1|65303.4|634
1637001300000|2021-11-15 18:35:00|65335|65320|65349.8|65329.8|65353.6|65336.4|65333.6|65317|590
1637001600000|2021-11-15 18:40:00|65349.7|65329.7|65354.3|65334.3|65364.6|65345|65346|65329.7|650
1637001900000|2021-11-15 18:45:00|65354|65334|65343|65323|65354.5|65336.1|65339.8|65319.8|620
1637002200000|2021-11-15 18:50:00|65342.8|65322.8|65343.9|65323.9|65347.4|65329.3|65330.2|65312.4|599
1637002500000|2021-11-15 18:55:00|65344.9|65324.9|65334|65319|65345.7|65328.3|65331.7|65314.7|602
1637002800000|2021-11-15 19:00:00|65336.2|65316.2|65331.4|65311.4|65338.7|65321.1|65321.9|65303.9|580
1637003100000|2021-11-15 19:05:00|65331.1|65311.1|65322.6|65307.6|65331.8|65316.8|65318.9|65302|447
1637003400000|2021-11-15 19:10:00|65322.5|65307.5|65306|65286|65325.3|65309.2|65303.8|65285.2|405
1637003700000|2021-11-15 19:15:00|65305.8|65285.8|65307.9|65292.9|65317.9|65300.6|65302.5|65285.3|457
1637004000000|2021-11-15 19:20:00|65305.4|65290.4|65315.4|65300.4|65321.2|65304.1|65301.4|65284.9|510
1637004300000|2021-11-15 19:25:00|65315.5|65300.5|65305.9|65285.9|65325.2|65308.4|65303.5|65285.6|537
1637004600000|2021-11-15 19:30:00|65303.8|65288.8|65305.1|65290.1|65309.4|65291.9|65300.9|65283.5|456
1637004900000|2021-11-15 19:35:00|65305|65290|65316.5|65296.5|65317|65300.1|65304.3|65286.8|417
1637005200000|2021-11-15 19:40:00|65316.4|65296.4|65311.8|65296.8|65320.2|65303.2|65311.5|65293.9|579
1637005500000|2021-11-15 19:45:00|65312|65297|65314|65299|65317.9|65301.1|65310.2|65293.3|482
1637005800000|2021-11-15 19:50:00|65314.1|65299.1|65319.4|65299.4|65319.6|65303.4|65308.2|65290.7|499
1637006100000|2021-11-15 19:55:00|65319.7|65299.7|65328.6|65308.6|65332.4|65316.5|65306.9|65289.4|649
1637006400000|2021-11-15 20:00:00|65328.3|65308.3|65348|65328|65349.5|65329.5|65319.4|65304.4|724
1637006700000|2021-11-15 20:05:00|65348.2|65328.2|65358.3|65338.3|65364.3|65347|65338.3|65320.6|672
1637007000000|2021-11-15 20:10:00|65359.4|65339.4|65350.1|65335.1|65361.4|65344.3|65345.6|65328.1|510
1637007300000|2021-11-15 20:15:00|65350.2|65335.2|65352.6|65332.6|65358.1|65340.9|65345.5|65327.7|586
1637007600000|2021-11-15 20:20:00|65352.8|65332.8|65389.3|65369.3|65394.6|65374.6|65349.2|65331.2|639
1637007900000|2021-11-15 20:25:00|65389.2|65369.2|65421|65406|65428.2|65410.9|65384.9|65367|784
1637008200000|2021-11-15 20:30:00|65421.1|65406.1|65443.1|65423.1|65449.6|65429.7|65413.2|65396|736
1637008500000|2021-11-15 20:35:00|65443.3|65423.3|65448.7|65428.7|65467.2|65447.2|65434.6|65414.6|740
1637008800000|2021-11-15 20:40:00|65449|65429|65447.1|65432.1|65451.1|65435|65437.4|65419.1|617
1637009100000|2021-11-15 20:45:00|65447.2|65432.2|65456.6|65441.6|65461.1|65443.4|65441.6|65425.3|672
1637009400000|2021-11-15 20:50:00|65456.7|65441.7|65461.4|65446.4|65469|65453.9|65456.6|65439.1|588
1637009700000|2021-11-15 20:55:00|65461.7|65446.7|65477.1|65457.1|65500.6|65480.6|65461.1|65446.1|757
1637010000000|2021-11-15 21:00:00|65477|65457|65461.9|65441.9|65477.4|65457.4|65460|65440.1|553
1637010300000|2021-11-15 21:05:00|65462.1|65442.1|65442.3|65422.3|65464.7|65444.7|65440.9|65420.9|487
1637010600000|2021-11-15 21:10:00|65442.9|65422.9|65441.4|65421.4|65457.6|65437.6|65438|65418|412
1637010900000|2021-11-15 21:15:00|65441.6|65421.6|65423.1|65403.1|65444.2|65424.2|65420|65400|337
1637011200000|2021-11-15 21:20:00|65422.7|65402.7|65418.4|65398.4|65434.2|65414.2|65417.2|65397.2|363
1637011500000|2021-11-15 21:25:00|65418.3|65398.3|65419.4|65399.4|65424.1|65404.1|65416.7|65397.1|309
1637011800000|2021-11-15 21:30:00|65418.8|65398.8|65423.3|65403.3|65427.2|65407.2|65418.8|65398.8|280
1637012100000|2021-11-15 21:35:00|65423.2|65403.2|65409|65389|65423.4|65403.4|65408|65388|322
1637012400000|2021-11-15 21:40:00|65408.8|65388.8|65409.4|65389.4|65411.5|65391.5|65406.9|65386.9|269
1637012700000|2021-11-15 21:45:00|65409.3|65389.3|65410.4|65390.4|65412|65392|65408.2|65388.2|246
1637013000000|2021-11-15 21:50:00|65410.6|65390.6|65424.1|65404.1|65425.5|65405.5|65410|65390|280
1637013300000|2021-11-15 21:55:00|65424.2|65404.2|65432.4|65412.4|65438.6|65418.6|65424.2|65404.2|381
1637013600000|2021-11-15 22:00:00|65432.1|65412.1|65428.2|65395.3|65433.4|65413.4|65426.9|65392.5|45
1637013900000|2021-11-15 22:05:00|65423.9|65397.9|65423.3|65393.6|65426.8|65398.4|65421.8|65391.5|114
1637014200000|2021-11-15 22:10:00|65426.3|65388.3|65480.8|65410.3|65480.8|65410.3|65423.7|65384.1|371
1637014500000|2021-11-15 22:15:00|65456.5|65407.8|65427.3|65385.9|65480.8|65410.9|65416.5|65363.5|361
1637014800000|2021-11-15 22:20:00|65429.5|65379.1|65440|65393.2|65448.1|65396.1|65420.6|65365.9|219
1637015100000|2021-11-15 22:25:00|65442.3|65391.3|65439.3|65406.9|65469.7|65407.3|65434.8|65382.8|199
1637015400000|2021-11-15 22:30:00|65445.9|65404.3|65446.3|65410.3|65450.3|65415.9|65433.2|65395.1|258
1637015700000|2021-11-15 22:35:00|65438.8|65403.5|65428.4|65383|65448.2|65406|65419.3|65371.5|350
1637016000000|2021-11-15 22:40:00|65426.6|65384.6|65431|65404.5|65470.4|65429.3|65417.6|65381.4|501
1637016300000|2021-11-15 22:45:00|65431.4|65404.2|65434.7|65405.4|65454.7|65413.4|65430.2|65385.4|310
1637016600000|2021-11-15 22:50:00|65431.6|65411.6|65430.8|65410.8|65435.3|65412.6|65428.9|65404|193
1637016900000|2021-11-15 22:55:00|65431.6|65410.6|65449.7|65406.2|65459.8|65411|65429.8|65386.7|658
1637017200000|2021-11-15 23:00:00|65445.9|65405.6|65408.3|65388.3|65449.6|65408.9|65407.3|65387.3|529
1637017500000|2021-11-15 23:05:00|65408.2|65388.2|65407.5|65387.5|65413.8|65393.8|65404.7|65384.7|319
1637017800000|2021-11-15 23:10:00|65406.5|65386.5|65409.3|65389.3|65412.6|65392.6|65405.9|65385.9|266
1637018100000|2021-11-15 23:15:00|65409.2|65389.2|65409.4|65389.4|65413.4|65393.4|65408.6|65388.6|204
1637018400000|2021-11-15 23:20:00|65409.5|65389.5|65408.9|65388.9|65410.5|65390.5|65406|65386|201
1637018700000|2021-11-15 23:25:00|65408.8|65388.8|65407.1|65387.1|65410.7|65390.7|65404|65384|313
1637019000000|2021-11-15 23:30:00|65407|65387|65408.1|65388.1|65411.8|65391.8|65406.6|65386.6|308
1637019300000|2021-11-15 23:35:00|65408|65388|65433.2|65413.2|65434.4|65414.4|65407.5|65387.5|350
1637019600000|2021-11-15 23:40:00|65433.3|65413.3|65435.6|65415.6|65436.4|65416.4|65431.6|65411.6|265
1637019900000|2021-11-15 23:45:00|65435.7|65415.7|65466.9|65446.9|65468.8|65448.8|65430.8|65410.8|412
1637020200000|2021-11-15 23:50:00|65466.4|65446.4|65453.1|65433.1|65478.8|65458.8|65453.1|65433.1|420
1637020500000|2021-11-15 23:55:00|65453.4|65433.4|65434.7|65414.7|65455.9|65435.9|65434.4|65414.4|424
1637020800000|2021-11-16 00:00:00|65435.3|65415.3|65413.4|65393.4|65441.3|65421.3|65394.2|65374.2|659
1637021100000|2021-11-16 00:05:00|65413.1|65393.1|65430.5|65410.5|65436.9|65416.9|65413.1|65393.1|537
1637021400000|2021-11-16 00:10:00|65430.7|65410.7|65410.3|65390.3|65437.8|65418.5|65410.2|65390.2|503
1637021700000|2021-11-16 00:15:00|65410.1|65390.1|65399.7|65379.7|65412|65392|65396.8|65376.8|624
1637022000000|2021-11-16 00:20:00|65399.6|65379.6|65407.7|65387.7|65411.3|65391.3|65387.2|65367.2|559
1637022300000|2021-11-16 00:25:00|65407.8|65387.8|65397.6|65377.6|65408.1|65388.1|65397.3|65377.3|343
1637022600000|2021-11-16 00:30:00|65398.4|65378.4|65392.9|65372.9|65405.5|65385.5|65392.9|65372.9|359
1637022900000|2021-11-16 00:35:00|65393.5|65373.5|65388.2|65368.2|65393.8|65373.8|65381.8|65361.8|443
1637023200000|2021-11-16 00:40:00|65388|65368|65381.8|65361.8|65392|65372|65378.6|65361.4|359
1637023500000|2021-11-16 00:45:00|65382|65362|65379.8|65359.8|65385.3|65367|65379.3|65359.6|423
1637023800000|2021-11-16 00:50:00|65379.3|65359.3|65383.2|65363.2|65385.6|65365.9|65375.4|65355.4|612
1637024100000|2021-11-16 00:55:00|65384.8|65364.8|65399.7|65379.7|65400.6|65380.6|65374.2|65354.2|541
1637024400000|2021-11-16 01:00:00|65399.8|65379.8|65391.2|65371.2|65400.3|65380.3|65384.9|65364.9|661
1637024700000|2021-11-16 01:05:00|65391.3|65371.3|65375.5|65355.5|65391.3|65371.3|65374.6|65354.6|499
1637025000000|2021-11-16 01:10:00|65375.6|65355.6|65372.9|65352.9|65377.5|65357.5|65369.1|65349.1|481
1637025300000|2021-11-16 01:15:00|65372.8|65352.8|65380.7|65360.7|65382.7|65362.7|65372.8|65352.8|555
1637025600000|2021-11-16 01:20:00|65380.4|65360.4|65392.9|65372.9|65394.4|65374.4|65378.3|65358.3|418
1637025900000|2021-11-16 01:25:00|65393|65373|65393.2|65373.2|65400|65380|65391.4|65371.4|450
1637026200000|2021-11-16 01:30:00|65393.1|65373.1|65411.6|65391.6|65413.4|65393.4|65386.6|65366.6|727
1637026500000|2021-11-16 01:35:00|65411.8|65391.8|65390.3|65370.3|65411.8|65391.8|65387.6|65367.6|537
1637026800000|2021-11-16 01:40:00|65390.6|65370.6|65387.4|65367.4|65391.8|65371.8|65381.4|65361.4|530
1637027100000|2021-11-16 01:45:00|65386.8|65366.8|65373.5|65353.5|65387.1|65367.1|65367.1|65347.1|569
1637027400000|2021-11-16 01:50:00|65373.6|65353.6|65368.3|65348.3|65376.7|65356.7|65365.9|65345.9|628
1637027700000|2021-11-16 01:55:00|65368.2|65348.2|65368.4|65348.4|65374|65354|65364.2|65344.2|691
1637028000000|2021-11-16 02:00:00|65369.2|65349.2|65362.4|65342.4|65372.2|65352.2|65360.3|65340.3|600
1637028300000|2021-11-16 02:05:00|65362.3|65342.3|65376.4|65356.4|65376.4|65356.4|65360.7|65340.7|528
1637028600000|2021-11-16 02:10:00|65375.6|65355.6|65373.2|65353.2|65379.8|65359.8|65370.7|65350.7|493
1637028900000|2021-11-16 02:15:00|65373.3|65353.3|65361|65341|65377.5|65357.5|65354.9|65334.9|596
1637029200000|2021-11-16 02:20:00|65361.1|65341.1|65350.4|65330.4|65363.6|65343.6|65349.7|65329.7|602
1637029500000|2021-11-16 02:25:00|65350.8|65330.8|65350.4|65330.4|65355.9|65335.9|65344.1|65324.1|613
1637029800000|2021-11-16 02:30:00|65350.2|65330.2|65347.3|65327.3|65355.5|65335.5|65340.3|65320.3|760
1637030100000|2021-11-16 02:35:00|65346.8|65326.8|65329.7|65309.7|65347.5|65327.5|65329|65309|615
1637030400000|2021-11-16 02:40:00|65329.8|65309.8|65340.2|65320.2|65341.6|65321.6|65329.8|65309.8|570
1637030700000|2021-11-16 02:45:00|65340.5|65320.5|65338.6|65318.6|65345.2|65325.2|65332.5|65312.5|543
1637031000000|2021-11-16 02:50:00|65338.5|65318.5|65340.4|65320.4|65342.8|65322.8|65332.6|65312.6|623
1637031300000|2021-11-16 02:55:00|65340.2|65320.2|65344.8|65324.8|65346.9|65326.9|65337|65317|654
1637031600000|2021-11-16 03:00:00|65344.7|65324.7|65350|65330|65350.6|65330.6|65344|65324|509
1637031900000|2021-11-16 03:05:00|65349.8|65329.8|65342.4|65322.4|65353.1|65333.1|65342.1|65322.1|560
1637032200000|2021-11-16 03:10:00|65342.5|65322.5|65337.4|65317.4|65347.3|65327.3|65337.1|65317.1|526
1637032500000|2021-11-16 03:15:00|65337.5|65317.5|65337.5|65317.5|65344|65324|65336.5|65316.5|486
1637032800000|2021-11-16 03:20:00|65337.6|65317.6|65340.4|65320.4|65347.4|65327.4|65337.2|65317.2|350
1637033100000|2021-11-16 03:25:00|65340.2|65320.2|65346.2|65326.2|65352.9|65332.9|65340.1|65320.1|478
1637033400000|2021-11-16 03:30:00|65346.3|65326.3|65352.3|65332.3|65352.8|65332.8|65337.6|65317.6|485
1637033700000|2021-11-16 03:35:00|65352.2|65332.2|65357.4|65337.4|65359.4|65339.4|65351.3|65331.3|440
1637034000000|2021-11-16 03:40:00|65357.5|65337.5|65359.8|65339.8|65366.2|65346.2|65357.2|65337.2|403
1637034300000|2021-11-16 03:45:00|65360|65340|65366.1|65346.1|65368.3|65348.3|65359.6|65339.6|353
1637034600000|2021-11-16 03:50:00|65366.2|65346.2|65357.2|65337.2|65367.7|65347.7|65356.7|65336.7|350
1637034900000|2021-11-16 03:55:00|65357.3|65337.3|65349.1|65329.1|65357.7|65337.7|65349.1|65329.1|350
1637035200000|2021-11-16 04:00:00|65347.7|65327.7|65343.4|65323.4|65352.9|65332.9|65342.8|65322.8|459
1637035500000|2021-11-16 04:05:00|65343.5|65323.5|65347.3|65327.3|65351.8|65331.8|65342|65322|461
1637035800000|2021-11-16 04:10:00|65347.2|65327.2|65349.3|65329.3|65353.2|65333.2|65344.7|65324.7|485
1637036100000|2021-11-16 04:15:00|65349.8|65329.8|65352.1|65332.1|65353.6|65333.6|65345.4|65325.4|378
1637036400000|2021-11-16 04:20:00|65351.4|65331.4|65357.6|65337.6|65359|65339|65349.9|65329.9|533
1637036700000|2021-11-16 04:25:00|65357.7|65337.7|65358.4|65338.4|65367|65347|65357.1|65337.1|537
1637037000000|2021-11-16 04:30:00|65358.5|65338.5|65352.8|65332.8|65363.7|65343.7|65345.5|65325.5|554
1637037300000|2021-11-16 04:35:00|65353.3|65333.3|65352.1|65332.1|65355.1|65335.1|65345.9|65325.9|441
1637037600000|2021-11-16 04:40:00|65352|65332|65358.9|65338.9|65361.6|65341.6|65348.3|65328.3|368
1637037900000|2021-11-16 04:45:00|65359|65339|65362.8|65342.8|65367.3|65347.3|65358.6|65338.6|402
1637038200000|2021-11-16 04:50:00|65362.7|65342.7|65363.1|65343.1|65364.3|65344.3|65358|65338|329
1637038500000|2021-11-16 04:55:00|65363|65343|65338.8|65318.8|65364.1|65344.1|65336.8|65316.8|634
1637038800000|2021-11-16 05:00:00|65339|65319|65337.2|65317.2|65340.3|65320.3|65335.4|65315.4|494
1637039100000|2021-11-16 05:05:00|65337.3|65317.3|65351.7|65331.7|65351.9|65331.9|65337.2|65317.2|335
1637039400000|2021-11-16 05:10:00|65352.1|65332.1|65357.9|65337.9|65359.1|65339.1|65349.1|65329.1|344
1637039700000|2021-11-16 05:15:00|65357.6|65337.6|65361.6|65341.6|65362.8|65342.8|65357|65337|337
1637040000000|2021-11-16 05:20:00|65361.4|65341.4|65366.8|65346.8|65368.2|65348.2|65359.6|65339.6|371
1637040300000|2021-11-16 05:25:00|65366.9|65346.9|65372.3|65352.3|65373.1|65353.2|65366.1|65346.1|395
1637040600000|2021-11-16 05:30:00|65372.1|65352.1|65377.8|65357.8|65378.4|65358.4|65370|65350|489
1637040900000|2021-11-16 05:35:00|65378|65358|65376.7|65356.7|65378.2|65358.2|65374.2|65354.2|361
1637041200000|2021-11-16 05:40:00|65376.6|65356.6|65377.8|65357.8|65382.4|65362.4|65375.1|65355.1|364
1637041500000|2021-11-16 05:45:00|65377.9|65357.9|65377.4|65357.4|65378.5|65358.5|65366.1|65346.1|386
1637041800000|2021-11-16 05:50:00|65377.5|65357.5|65381.6|65361.6|65387.2|65367.2|65374.1|65354.1|466
1637042100000|2021-11-16 05:55:00|65380.9|65360.9|65377.5|65357.5|65386.7|65367|65374.3|65356.9|564
1637042400000|2021-11-16 06:00:00|65377.8|65357.8|65367.7|65352.7|65380.7|65360.7|65363.3|65343.3|432
1637042700000|2021-11-16 06:05:00|65370.4|65350.4|65351.4|65331.4|65371.5|65351.5|65348.6|65330.8|485
1637043000000|2021-11-16 06:10:00|65350.8|65330.8|65368.9|65348.9|65369.6|65351.9|65346.6|65326.6|503
1637043300000|2021-11-16 06:15:00|65368.8|65348.8|65378.3|65358.3|65382|65363.1|65360.7|65342.6|432
1637043600000|2021-11-16 06:20:00|65378.2|65358.2|65377.7|65357.7|65381.7|65362.8|65372.6|65352.6|431
1637043900000|2021-11-16 06:25:00|65377.6|65357.6|65390.8|65370.8|65390.8|65370.8|65376.6|65356.7|472
1637044200000|2021-11-16 06:30:00|65390.9|65370.9|65383.7|65363.7|65394|65374.7|65380.8|65362.1|656
1637044500000|2021-11-16 06:35:00|65383.8|65363.8|65385.8|65370.8|65391.6|65374.3|65378.5|65360.7|450
1637044800000|2021-11-16 06:40:00|65386|65371|65384.5|65364.5|65388.8|65371|65379.5|65361.9|405
1637045100000|2021-11-16 06:45:00|65384.4|65364.4|65372.7|65357.7|65391.7|65374.2|65372.4|65354.3|464
1637045400000|2021-11-16 06:50:00|65374.8|65359.8|65367.9|65347.9|65377|65359.8|65365|65347.7|384
1637045700000|2021-11-16 06:55:00|65368|65348|65372.7|65352.7|65379.3|65359.3|65367.7|65348|399
1637046000000|2021-11-16 07:00:00|65370.5|65355.5|65376.7|65356.7|65378.1|65360.1|65362.7|65342.7|767
1637046300000|2021-11-16 07:05:00|65375.4|65355.4|65375.2|65355.2|65383.3|65367.1|65366.5|65348.9|688
1637046600000|2021-11-16 07:10:00|65374.9|65354.9|65405.7|65385.7|65411.1|65393.2|65369.4|65352.6|808
1637046900000|2021-11-16 07:15:00|65405.4|65385.4|65399.7|65384.7|65407|65388.9|65389.9|65372.6|805
1637047200000|2021-11-16 07:20:00|65399.4|65384.4|65396.4|65381.4|65408.8|65391.5|65396|65380.9|680
1637047500000|2021-11-16 07:25:00|65396.5|65381.5|65421.8|65401.8|65430.8|65413.5|65388.6|65373.6|787
1637047800000|2021-11-16 07:30:00|65422|65402|65399.6|65384.6|65425.7|65409.5|65395.8|65380.8|720
1637048100000|2021-11-16 07:35:00|65399.5|65384.5|65389.4|65374.4|65407.7|65392|65389.2|65371.1|650
1637048400000|2021-11-16 07:40:00|65391.9|65371.9|65400.2|65385.2|65414.5|65397.6|65381|65365.7|696
1637048700000|2021-11-16 07:45:00|65402.8|65382.8|65384.7|65369.7|65402.8|65383|65375.3|65358.8|641
1637049000000|2021-11-16 07:50:00|65384.5|65369.5|65388|65373|65399|65384|65379.2|65364.2|636
1637049300000|2021-11-16 07:55:00|65387.9|65372.9|65362.6|65347.6|65389.1|65374.1|65362.4|65345|760
1637049600000|2021-11-16 08:00:00|65362.7|65347.7|65371.1|65356.1|65386.8|65371|65362.7|65347.7|828
1637049900000|2021-11-16 08:05:00|65371|65356|65401.1|65386.1|65413.6|65395.1|65366.6|65350.8|805
1637050200000|2021-11-16 08:10:00|65400.8|65385.8|65414.3|65394.3|65421|65406|65399.1|65381.9|779
1637050500000|2021-11-16 08:15:00|65414.4|65394.4|65413.7|65398.7|65415.5|65399|65394.3|65376.6|762
1637050800000|2021-11-16 08:20:00|65413.4|65398.4|65404|65389|65425|65410|65396.5|65381.2|727
1637051100000|2021-11-16 08:25:00|65403.9|65388.9|65390.1|65375.1|65407|65389.1|65384.1|65369.1|668
1637051400000|2021-11-16 08:30:00|65390|65375|65409.8|65394.8|65411.4|65396.4|65383.1|65368.1|743
1637051700000|2021-11-16 08:35:00|65409.9|65394.9|65405.2|65390.2|65410.6|65395.6|65392.6|65374.7|771
1637052000000|2021-11-16 08:40:00|65405.4|65390.4|65395.7|65380.7|65408.3|65393.3|65389.6|65374.6|753
1637052300000|2021-11-16 08:45:00|65395.8|65380.8|65405|65390|65407.9|65392.9|65392.2|65375.3|680
1637052600000|2021-11-16 08:50:00|65405.2|65390.2|65400.4|65385.4|65412.2|65394.7|65394.3|65378.3|716
1637052900000|2021-11-16 08:55:00|65400.2|65385.2|65391.8|65371.8|65400.2|65385.2|65377.7|65362.7|757
1637053200000|2021-11-16 09:00:00|65392.1|65372.1|65419.3|65404.3|65421.8|65405.9|65389.6|65371.7|758
1637053500000|2021-11-16 09:05:00|65419.5|65404.5|65436.7|65421.7|65445.3|65429.5|65418.6|65403.6|787
1637053800000|2021-11-16 09:10:00|65436.9|65421.9|65427.4|65407.4|65444.9|65429.2|65421.7|65404.3|645
1637054100000|2021-11-16 09:15:00|65427.3|65407.3|65447.7|65432.7|65448.6|65433.6|65414.9|65397|751
1637054400000|2021-11-16 09:20:00|65446.3|65431.3|65463.1|65448.1|65464.2|65448.1|65442.4|65427.4|778
1637054700000|2021-11-16 09:25:00|65462.4|65447.4|65463.7|65448.7|65489.8|65472.5|65461.1|65445.6|893
1637055000000|2021-11-16 09:30:00|65463.4|65448.4|65451.1|65436.1|65478.7|65460.9|65444.2|65428.6|759
1637055300000|2021-11-16 09:35:00|65451|65436|65478.5|65463.5|65480.8|65464.4|65449|65432.3|749
1637055600000|2021-11-16 09:40:00|65478.8|65463.8|65456.7|65441.7|65486|65469|65454.6|65439.6|846
1637055900000|2021-11-16 09:45:00|65458.1|65443.1|65459.7|65444.7|65462.5|65447.5|65445.5|65429.8|697
1637056200000|2021-11-16 09:50:00|65459.3|65444.3|65462.4|65442.4|65469.9|65454.9|65450.7|65432.9|637
1637056500000|2021-11-16 09:55:00|65459.5|65444.5|65467.2|65447.2|65476.2|65458|65449.1|65433.4|683
1637056800000|2021-11-16 10:00:00|65467.5|65447.5|65462.3|65447.3|65481.8|65464.3|65459.2|65441.3|749
1637057100000|2021-11-16 10:05:00|65463.2|65448.2|65461.8|65446.8|65465.2|65450.2|65453.1|65436.4|625
1637057400000|2021-11-16 10:10:00|65461.9|65446.9|65477.3|65457.3|65477.7|65459.8|65456|65438.3|591
1637057700000|2021-11-16 10:15:00|65477.2|65457.2|65466.6|65451.6|65485.7|65469.4|65464.8|65447|726
1637058000000|2021-11-16 10:20:00|65466.8|65451.8|65487|65467|65487|65470.2|65464.3|65447.5|772
1637058300000|2021-11-16 10:25:00|65484.4|65469.4|65496.6|65481.6|65505|65486.8|65478.1|65462.3|797
1637058600000|2021-11-16 10:30:00|65496.9|65481.9|65493.2|65478.2|65503.3|65486.2|65483.8|65467.1|650
1637058900000|2021-11-16 10:35:00|65495.1|65480.1|65516.4|65496.4|65522.6|65506.5|65492.8|65477.8|790
1637059200000|2021-11-16 10:40:00|65512.6|65497.6|65489.5|65474.5|65515.1|65498|65486.4|65469.2|761
1637059500000|2021-11-16 10:45:00|65489.7|65474.7|65491.9|65476.9|65496.2|65480.1|65482.8|65467.8|638
1637059800000|2021-11-16 10:50:00|65491.7|65476.7|65494.2|65479.2|65502.1|65485.7|65485.9|65470.9|623
1637060100000|2021-11-16 10:55:00|65494|65479|65461.9|65446.9|65502.7|65484.9|65461.1|65443.2|786
1637060400000|2021-11-16 11:00:00|65462.1|65447.1|65460.9|65445.9|65469.1|65452|65458.9|65442.3|676
1637060700000|2021-11-16 11:05:00|65460.7|65445.7|65455.7|65440.7|65462.5|65445.9|65438.6|65421.6|689
1637061000000|2021-11-16 11:10:00|65455.8|65440.8|65469.3|65454.3|65471.9|65456.9|65452.2|65435.2|681
1637061300000|2021-11-16 11:15:00|65469.1|65454.1|65419.3|65399.3|65473.4|65456.7|65419.3|65399.3|764
1637061600000|2021-11-16 11:20:00|65419|65399|65442.8|65427.8|65447.7|65431|65417.6|65397.6|777
1637061900000|2021-11-16 11:25:00|65442.7|65427.7|65402.5|65382.5|65451.6|65434.4|65400.3|65382.5|736
1637062200000|2021-11-16 11:30:00|65401.3|65386.3|65418|65403|65428.2|65409.9|65400.8|65382.9|795
1637062500000|2021-11-16 11:35:00|65417.9|65402.9|65420.7|65405.7|65427.5|65412.5|65417.7|65402.7|618
1637062800000|2021-11-16 11:40:00|65420.6|65405.6|65414.7|65399.7|65432.2|65414.8|65411.8|65396.8|548
1637063100000|2021-11-16 11:45:00|65414.6|65399.6|65419.3|65404.3|65426.1|65411.1|65407.5|65391.2|672
1637063400000|2021-11-16 11:50:00|65419.4|65404.4|65412.9|65397.9|65421.9|65406.9|65406.6|65391.6|473
1637063700000|2021-11-16 11:55:00|65412.3|65397.3|65429|65414|65430.4|65415.4|65405.6|65389.9|689
1637064000000|2021-11-16 12:00:00|65429.3|65414.3|65431.9|65416.9|65434.8|65419.2|65416|65399|719
1637064300000|2021-11-16 12:05:00|65432|65417|65430.5|65415.5|65437.7|65420.6|65423.4|65408.4|645
1637064600000|2021-11-16 12:10:00|65430.6|65415.6|65427.6|65412.6|65436|65419.3|65419.4|65404.4|597
1637064900000|2021-11-16 12:15:00|65423.3|65408.3|65413|65398|65435.5|65417.8|65412.4|65397.4|583
1637065200000|2021-11-16 12:20:00|65413.1|65398.1|65411.8|65396.8|65418.5|65402.1|65402.1|65387.1|700
1637065500000|2021-11-16 12:25:00|65412|65397|65407.4|65392.4|65427.1|65410.6|65404.2|65386.5|716
1637065800000|2021-11-16 12:30:00|65406.9|65391.9|65420.9|65405.9|65424.8|65407.7|65399.7|65384.2|670
1637066100000|2021-11-16 12:35:00|65421.1|65406.1|65427.6|65412.6|65433.8|65416|65416.2|65401.2|562
1637066400000|2021-11-16 12:40:00|65427.8|65412.8|65448.2|65433.2|65454|65439|65424.7|65409.6|675
1637066700000|2021-11-16 12:45:00|65448|65433|65469.5|65454.5|65469.9|65454.9|65446.6|65431.6|695
1637067000000|2021-11-16 12:50:00|65469.6|65454.6|65462.6|65447.6|65475.3|65457.6|65456.6|65440|796
1637067300000|2021-11-16 12:55:00|65462.3|65447.3|65456.7|65441.7|65478.8|65463.8|65453.4|65438.4|902
1637067600000|2021-11-16 13:00:00|65456.9|65441.9|65434.3|65419.3|65463.5|65446.2|65431.4|65415.7|875
1637067900000|2021-11-16 13:05:00|65436.5|65421.5|65418.7|65403.7|65445.4|65428.7|65416.2|65401.1|773
1637068200000|2021-11-16 13:10:00|65419.1|65404.1|65424.5|65404.5|65429.2|65413.4|65415.5|65399.2|738
1637068500000|2021-11-16 13:15:00|65424.4|65404.4|65420|65405|65436.3|65420.5|65412.8|65395.4|692
1637068800000|2021-11-16 13:20:00|65419.7|65404.7|65430.3|65415.3|65432.2|65416.6|65411.4|65393.9|835
1637069100000|2021-11-16 13:25:00|65428.8|65413.8|65418.9|65398.9|65430.1|65415.1|65416.8|65398.4|733
1637069400000|2021-11-16 13:30:00|65421.5|65401.5|65452.9|65432.9|65485.6|65465.6|65410.9|65390.9|1075
1637069700000|2021-11-16 13:35:00|65454.1|65434.1|65404.2|65384.2|65454.6|65435.4|65402.4|65384.2|951
1637070000000|2021-11-16 13:40:00|65402.5|65387.5|65400|65380|65424.3|65404.3|65384.8|65366.1|975
1637070300000|2021-11-16 13:45:00|65399.9|65379.9|65399.1|65384.1|65408.5|65392.6|65389.9|65372.6|918
1637070600000|2021-11-16 13:50:00|65399.2|65384.2|65419|65404|65431.7|65413.4|65395.4|65380.3|821
1637070900000|2021-11-16 13:55:00|65418.7|65403.7|65462.1|65442.1|65466.4|65448.8|65418.3|65398.6|886
1637071200000|2021-11-16 14:00:00|65459.6|65444.6|65509.9|65489.9|65515.1|65495.1|65455.7|65439.2|979
1637071500000|2021-11-16 14:05:00|65511|65491|65614.9|65599.9|65634.1|65614.9|65504.1|65484.4|1079
1637071800000|2021-11-16 14:10:00|65614.8|65599.8|65618.6|65598.6|65647.6|65627.6|65599.7|65583.3|996
1637072100000|2021-11-16 14:15:00|65617.8|65597.8|65618.4|65603.4|65640.7|65620.7|65612.8|65595.1|1000
1637072400000|2021-11-16 14:20:00|65618.5|65603.5|65636.6|65621.6|65645.2|65629.3|65618.5|65603.5|954
1637072700000|2021-11-16 14:25:00|65635.7|65620.7|65591.1|65571.1|65644.1|65627.2|65587.8|65568|937
1637073000000|2021-11-16 14:30:00|65591|65571|65565.7|65545.7|65592.2|65573.9|65545.3|65525.3|1021
1637073300000|2021-11-16 14:35:00|65565.8|65545.8|65561.2|65541.2|65566.9|65549.5|65532.4|65517.4|991
1637073600000|2021-11-16 14:40:00|65560.2|65540.2|65546.6|65531.6|65571|65551.6|65543.5|65527.4|972
1637073900000|2021-11-16 14:45:00|65546.7|65531.7|65555.7|65540.7|65558|65543|65532.6|65514.9|885
1637074200000|2021-11-16 14:50:00|65555.5|65540.5|65581.7|65566.7|65592.8|65575.8|65555.4|65538.3|968
1637074500000|2021-11-16 14:55:00|65581.3|65566.3|65561.5|65546.5|65584.4|65569.4|65545.9|65528.7|965
1637074800000|2021-11-16 15:00:00|65564.1|65544.1|65576.1|65561.1|65578|65561.3|65555.3|65538.4|963
1637075100000|2021-11-16 15:05:00|65575.7|65560.7|65528.6|65513.6|65580.7|65565.7|65519.6|65500.5|942
1637075400000|2021-11-16 15:10:00|65528.4|65513.4|65518.3|65503.3|65538|65523|65510.8|65490.8|928
1637075700000|2021-11-16 15:15:00|65518|65503|65542.6|65527.6|65552.8|65536.7|65511.5|65495.5|936
1637076000000|2021-11-16 15:20:00|65543.1|65528.1|65511.5|65491.5|65544.4|65528.1|65511.2|65491.5|917
1637076300000|2021-11-16 15:25:00|65511.9|65491.9|65544.8|65529.8|65549.9|65532.2|65510.8|65491.9|867
1637076600000|2021-11-16 15:30:00|65546.1|65531.1|65556.4|65541.4|65571.2|65555.8|65531.9|65516.9|897
1637076900000|2021-11-16 15:35:00|65555.4|65535.4|65540.5|65525.5|65560.1|65542.1|65526.6|65506.6|801
1637077200000|2021-11-16 15:40:00|65540.6|65525.6|65566.5|65551.5|65570.3|65554.7|65536.4|65517.3|879
1637077500000|2021-11-16 15:45:00|65565.8|65550.8|65577.1|65557.1|65581.8|65566.8|65557.3|65540.9|876
1637077800000|2021-11-16 15:50:00|65573.5|65558.5|65554.5|65539.5|65581.2|65564.6|65548.6|65532.7|865
1637078100000|2021-11-16 15:55:00|65554|65539|65525.7|65510.7|65560.2|65545.2|65517|65497|986
1637078400000|2021-11-16 16:00:00|65526.8|65511.8|65511|65496|65529.1|65514.1|65495.7|65480.7|954
1637078700000|2021-11-16 16:05:00|65510.7|65495.7|65539.2|65524.2|65549.8|65530.3|65510.7|65494.6|800
1637079000000|2021-11-16 16:10:00|65541.5|65521.5|65553.3|65538.3|65558.4|65539.3|65532.6|65515|760
1637079300000|2021-11-16 16:15:00|65553.6|65538.6|65562.3|65547.3|65567.9|65550.3|65537.8|65519.8|721
1637079600000|2021-11-16 16:20:00|65563|65548|65584.8|65564.8|65584.9|65567.6|65558|65541.5|819
1637079900000|2021-11-16 16:25:00|65585.1|65565.1|65563.1|65543.1|65585.1|65565.1|65560.9|65540.9|834
1637080200000|2021-11-16 16:30:00|65563.4|65543.4|65576.5|65561.5|65581.7|65566.5|65555.2|65535.2|722
1637080500000|2021-11-16 16:35:00|65577.4|65562.4|65611.5|65591.5|65612.4|65592.4|65575.7|65560.7|730
1637080800000|2021-11-16 16:40:00|65609.1|65594.1|65612.7|65597.7|65623.5|65605.7|65602.7|65586|729
1637081100000|2021-11-16 16:45:00|65613.6|65598.6|65607.2|65587.2|65624.4|65606.6|65604.6|65586.4|651
1637081400000|2021-11-16 16:50:00|65607.8|65587.8|65619.8|65604.8|65628.6|65611.8|65604.6|65586.9|758
1637081700000|2021-11-16 16:55:00|65620.5|65605.5|65621.9|65606.9|65634.7|65619.1|65618.4|65600.9|830
1637082000000|2021-11-16 17:00:00|65622.1|65607.1|65617.4|65597.4|65632.9|65614.6|65613.8|65594.2|714
1637082300000|2021-11-16 17:05:00|65617.2|65597.2|65631.4|65611.4|65631.6|65611.6|65612.3|65592.3|604
1637082600000|2021-11-16 17:10:00|65629|65614|65655.3|65635.3|65658.8|65638.8|65628.1|65610.2|623
1637082900000|2021-11-16 17:15:00|65655.8|65635.8|65641.2|65621.2|65684.1|65664.1|65637.1|65617.1|857
1637083200000|2021-11-16 17:20:00|65640.9|65620.9|65650|65630|65654.9|65636.8|65637.4|65620|693
1637083500000|2021-11-16 17:25:00|65650.3|65630.3|65679.3|65659.3|65685|65665|65646.8|65628.8|756
1637083800000|2021-11-16 17:30:00|65679.5|65659.5|65698.5|65678.5|65707.8|65687.8|65674.2|65656.2|721
1637084100000|2021-11-16 17:35:00|65698.8|65678.8|65697.2|65677.2|65704.9|65686|65684.4|65665.6|733
1637084400000|2021-11-16 17:40:00|65697.7|65677.7|65668.1|65648.1|65697.7|65677.7|65663|65644.9|722
1637084700000|2021-11-16 17:45:00|65667.6|65647.6|65686.9|65666.9|65688.7|65671.3|65664.6|65644.6|701
1637085000000|2021-11-16 17:50:00|65686.3|65666.3|65664.5|65644.5|65688.7|65668.7|65661|65641|755
1637085300000|2021-11-16 17:55:00|65665.9|65645.9|65662.3|65642.3|65680.1|65661.5|65655.5|65635.5|708
1637085600000|2021-11-16 18:00:00|65662.5|65642.5|65639.7|65619.7|65664.6|65644.6|65636.9|65616.9|795
1637085900000|2021-11-16 18:05:00|65640.5|65620.5|65632.8|65612.8|65645.2|65627.6|65625.6|65605.6|691
1637086200000|2021-11-16 18:10:00|65632.9|65612.9|65626.6|65606.6|65632.9|65612.9|65620.5|65601.4|602
1637086500000|2021-11-16 18:15:00|65626.9|65606.9|65632.2|65612.2|65638.3|65618.3|65620.7|65600.7|630
1637086800000|2021-11-16 18:20:00|65632.7|65612.7|65646.1|65626.1|65651.1|65631.1|65629.1|65611.6|652
1637087100000|2021-11-16 18:25:00|65643.2|65623.2|65638.4|65618.4|65645|65627.3|65633.6|65613.6|607
1637087400000|2021-11-16 18:30:00|65638.2|65618.2|65643.3|65623.3|65643.5|65623.5|65631.9|65611.9|597
1637087700000|2021-11-16 18:35:00|65642.9|65622.9|65638.8|65618.8|65645.7|65627.5|65638.6|65618.6|470
1637088000000|2021-11-16 18:40:00|65639.4|65619.4|65639|65619|65645.6|65626.5|65636|65617.2|476
1637088300000|2021-11-16 18:45:00|65638.2|65618.2|65655.5|65635.5|65657.1|65637.1|65637.7|65617.7|635
1637088600000|2021-11-16 18:50:00|65655.6|65635.6|65667.6|65647.6|65668.1|65648.3|65648.7|65630.7|502
1637088900000|2021-11-16 18:55:00|65667.5|65647.5|65662.3|65642.3|65700.5|65680.5|65662.3|65642.3|721
1637089200000|2021-11-16 19:00:00|65663.2|65643.2|65647.1|65627.1|65663.2|65643.2|65637.8|65620.1|637
1637089500000|2021-11-16 19:05:00|65647.3|65627.3|65674.2|65654.2|65674.3|65656.6|65647.3|65627.3|501
1637089800000|2021-11-16 19:10:00|65673.8|65653.8|65680.4|65660.4|65686.3|65666.3|65665|65646.1|616
1637090100000|2021-11-16 19:15:00|65680.8|65660.8|65644.9|65629.9|65682.7|65665.4|65644.1|65626.8|745
1637090400000|2021-11-16 19:20:00|65645.3|65630.3|65674.3|65654.3|65675.2|65657.5|65642.5|65626.4|624
1637090700000|2021-11-16 19:25:00|65674.9|65654.9|65698.8|65678.8|65698.9|65681.2|65671.6|65654.9|703
1637091000000|2021-11-16 19:30:00|65699.2|65679.2|65689.3|65674.3|65699.2|65680.9|65678.5|65660.5|572
1637091300000|2021-11-16 19:35:00|65689|65674|65692.8|65672.8|65694.7|65677.9|65677.6|65661.5|571
1637091600000|2021-11-16 19:40:00|65693.1|65673.1|65691.2|65676.2|65697.8|65680.9|65679.5|65662.7|553
1637091900000|2021-11-16 19:45:00|65691.3|65676.3|65705.2|65690.2|65711.6|65694.5|65690.9|65675.9|553
1637092200000|2021-11-16 19:50:00|65705.7|65690.7|65694.5|65679.5|65709.6|65692.3|65693|65676.2|528
1637092500000|2021-11-16 19:55:00|65694.8|65679.8|65724.1|65704.1|65727.2|65709.7|65688.8|65673.8|708
1637092800000|2021-11-16 20:00:00|65723.7|65703.7|65721.7|65706.7|65733.1|65715.5|65715.5|65698.2|744
1637093100000|2021-11-16 20:05:00|65721.8|65706.8|65709.5|65694.5|65724|65708.2|65706.3|65688.9|552
1637093400000|2021-11-16 20:10:00|65709.6|65694.6|65715.9|65700.9|65722.7|65705.2|65709.3|65692|599
1637093700000|2021-11-16 20:15:00|65716.3|65701.3|65718.9|65698.9|65727.6|65707.6|65708.4|65691.5|660
1637094000000|2021-11-16 20:20:00|65718.7|65698.7|65721.8|65706.8|65727.3|65711.3|65713.1|65695|559
1637094300000|2021-11-16 20:25:00|65721.6|65706.6|65696.3|65676.3|65723.5|65706.9|65693.2|65675.1|667
1637094600000|2021-11-16 20:30:00|65696.7|65676.7|65712.3|65692.3|65713.6|65695.8|65685.6|65667.2|710
1637094900000|2021-11-16 20:35:00|65712.4|65692.4|65709.7|65694.7|65715.9|65697.8|65700.3|65685|576
1637095200000|2021-11-16 20:40:00|65710.3|65695.3|65716.4|65701.4|65729.2|65709.2|65710.2|65693.1|666
1637095500000|2021-11-16 20:45:00|65717.6|65702.6|65720.1|65705.1|65732.8|65715.3|65717.2|65701.8|587
1637095800000|2021-11-16 20:50:00|65720.2|65705.2|65728.1|65708.1|65729.4|65711.2|65714.2|65696.9|546
1637096100000|2021-11-16 20:55:00|65728.3|65708.3|65744.1|65729.1|65751.5|65733.5|65727.2|65708.3|844
1637096400000|2021-11-16 21:00:00|65743.3|65728.3|65738.1|65718.1|65768|65748|65737.8|65717.8|568
1637096700000|2021-11-16 21:05:00|65738.4|65718.4|65743.4|65723.4|65753.8|65733.8|65737.9|65718|353
1637097000000|2021-11-16 21:10:00|65743.1|65723.1|65737.1|65717.1|65753.3|65733.3|65736.6|65716.6|382
1637097300000|2021-11-16 21:15:00|65737|65717|65729.2|65709.2|65739.3|65719.3|65725.1|65705.1|514
1637097600000|2021-11-16 21:20:00|65729.3|65709.3|65716.9|65696.9|65730.4|65710.4|65713.2|65693.2|425
1637097900000|2021-11-16 21:25:00|65717.2|65697.2|65719.1|65699.1|65723.2|65703.2|65712.4|65692.4|428
1637098200000|2021-11-16 21:30:00|65718.8|65698.8|65720|65700|65723.2|65703.2|65716.2|65696.2|347
1637098500000|2021-11-16 21:35:00|65720.1|65700.1|65718.1|65698.1|65720.2|65700.2|65716.2|65696.2|272
1637098800000|2021-11-16 21:40:00|65718|65698|65713.7|65693.7|65719.4|65699.4|65712.3|65692.3|353
1637099100000|2021-11-16 21:45:00|65713.3|65693.3|65709.4|65689.4|65715|65695|65707.9|65687.9|428
1637099400000|2021-11-16 21:50:00|65708|65688|65714.4|65694.4|65723.6|65703.6|65708|65688|342
1637099700000|2021-11-16 21:55:00|65712.2|65692.2|65703.6|65683.6|65713.2|65693.2|65701.7|65678.7|450
1637100000000|2021-11-16 22:00:00|65703.2|65683.2|65693.5|65673.5|65703.2|65683.2|65686.3|65666.3|132
1637100300000|2021-11-16 22:05:00|65693.6|65673.6|65695.2|65675.2|65718.5|65679.1|65693.5|65656.7|115
1637100600000|2021-11-16 22:10:00|65706|65664.9|65704.5|65677|65734.1|65681.6|65694.3|65642.1|261
1637100900000|2021-11-16 22:15:00|65703.1|65677.1|65721.5|65660.6|65730.8|65680.5|65698.3|65649.3|203
1637101200000|2021-11-16 22:20:00|65717.2|65664|65700.4|65680.4|65725.4|65683.7|65698.6|65654.8|103
1637101500000|2021-11-16 22:25:00|65700.3|65679.4|65697|65677|65717.9|65680.9|65694.2|65662.6|111
1637101800000|2021-11-16 22:30:00|65697.1|65677.1|65701.8|65681.8|65714.8|65684.7|65694.7|65649.8|264
1637102100000|2021-11-16 22:35:00|65702.1|65682.1|65701.2|65681.2|65710.2|65682.4|65698.4|65668.3|239
1637102400000|2021-11-16 22:40:00|65701.3|65681.3|65697.9|65677.9|65702.9|65681.9|65697.5|65676.8|243
1637102700000|2021-11-16 22:45:00|65700.4|65680.4|65692.2|65672.2|65700.9|65680.4|65691.4|65671.4|339
1637103000000|2021-11-16 22:50:00|65692|65672|65690.7|65670.7|65694.7|65673|65688.8|65668.8|342
1637103300000|2021-11-16 22:55:00|65691.1|65671.1|65696.6|65676|65696.9|65676.4|65688.2|65667|332
1637103600000|2021-11-16 23:00:00|65695.2|65675.2|65710.6|65690.6|65719.6|65699.6|65695.2|65675.2|475
1637103900000|2021-11-16 23:05:00|65709.6|65689.6|65716.5|65696.5|65720.7|65697.7|65709.3|65689.3|325
1637104200000|2021-11-16 23:10:00|65715.5|65695.5|65721.1|65701.1|65721.5|65701.5|65715.3|65695.3|264
1637104500000|2021-11-16 23:15:00|65718.7|65698.7|65735.2|65715.2|65743|65723|65717.1|65697.1|611
1637104800000|2021-11-16 23:20:00|65734.6|65714.6|65735.6|65715.6|65739.5|65719.5|65726.2|65706.2|339
1637105100000|2021-11-16 23:25:00|65735.5|65715.5|65744.1|65724.1|65744.3|65724.3|65733.1|65713.1|329
1637105400000|2021-11-16 23:30:00|65743.2|65723.2|65737.3|65717.3|65746.8|65726.8|65736.6|65716.6|330
1637105700000|2021-11-16 23:35:00|65737.5|65717.5|65746.4|65726.4|65746.6|65726.6|65731.9|65711.9|435
1637106000000|2021-11-16 23:40:00|65746.5|65726.5|65751.4|65731.4|65765.2|65745.2|65743.1|65725.5|386
1637106300000|2021-11-16 23:45:00|65751.5|65731.5|65729.6|65709.6|65751.5|65731.5|65728.7|65708.7|390
1637106600000|2021-11-16 23:50:00|65729.7|65709.7|65715.1|65695.1|65730.2|65710.2|65711.3|65693.7|346
1637106900000|2021-11-16 23:55:00|65714.6|65694.6|65716.5|65696.5|65721|65701.5|65712.4|65692.8|434
1637107200000|2021-11-17 00:00:00|65715.9|65695.9|65712.8|65692.8|65741.4|65721.4|65709.5|65692.5|526
1637107500000|2021-11-17 00:05:00|65713.1|65693.1|65706.6|65686.6|65716.4|65697.9|65703.1|65683.1|478
1637107800000|2021-11-17 00:10:00|65706.4|65686.4|65699|65679|65710.5|65690.5|65696|65676|443
1637108100000|2021-11-17 00:15:00|65699.1|65679.1|65688.8|65673.8|65700|65682.4|65688.7|65671|349
1637108400000|2021-11-17 00:20:00|65688.7|65673.7|65687.4|65667.4|65705|65685|65686.5|65666.5|392
1637108700000|2021-11-17 00:25:00|65687.5|65667.5|65686.6|65666.6|65696|65676.9|65683.8|65663.8|550
1637109000000|2021-11-17 00:30:00|65686.4|65666.4|65698.7|65678.7|65705.7|65685.7|65686.2|65666.2|622
1637109300000|2021-11-17 00:35:00|65698.9|65678.9|65719.5|65699.5|65719.7|65699.7|65697.9|65677.9|517
1637109600000|2021-11-17 00:40:00|65719.3|65699.3|65715.3|65695.3|65722.1|65702.5|65709.9|65691.8|388
1637109900000|2021-11-17 00:45:00|65714.4|65694.4|65715.3|65695.3|65719.4|65699.4|65709.6|65690.8|322
1637110200000|2021-11-17 00:50:00|65715.2|65695.2|65699|65679|65715.4|65695.4|65697.1|65677.1|543
1637110500000|2021-11-17 00:55:00|65697.8|65677.8|65692.7|65672.7|65700.1|65680.1|65689.1|65671.4|427
1637110800000|2021-11-17 01:00:00|65692.6|65672.6|65694.9|65674.9|65704.1|65684.1|65684.7|65667.1|501
1637111100000|2021-11-17 01:05:00|65695|65675|65687.1|65667.1|65697.2|65677.2|65684.9|65664.9|485
1637111400000|2021-11-17 01:10:00|65687.2|65667.2|65680|65660|65689.3|65669.4|65673.7|65655.1|559
1637111700000|2021-11-17 01:15:00|65680.2|65660.2|65683|65663|65688|65668.1|65678.3|65659.4|562
1637112000000|2021-11-17 01:20:00|65682.7|65662.7|65678.5|65658.5|65688.1|65668.1|65676.2|65656.2|483
1637112300000|2021-11-17 01:25:00|65678.6|65658.6|65668.7|65648.7|65678.6|65658.6|65665.4|65646.9|529
1637112600000|2021-11-17 01:30:00|65668.8|65648.8|65682.5|65662.5|65683.3|65663.3|65664.4|65646.1|550
1637112900000|2021-11-17 01:35:00|65682.4|65662.4|65675.5|65655.5|65682.4|65662.4|65667.3|65650.6|480
1637113200000|2021-11-17 01:40:00|65675.6|65655.6|65686.7|65666.7|65690.3|65670.3|65671.3|65651.3|605
1637113500000|2021-11-17 01:45:00|65686.9|65666.9|65683.4|65663.4|65690.1|65671.5|65682|65662|563
1637113800000|2021-11-17 01:50:00|65683.3|65663.3|65691.3|65671.3|65695.4|65675.4|65680.7|65660.7|609
1637114100000|2021-11-17 01:55:00|65690.6|65670.6|65687.4|65667.4|65695|65675|65683.2|65663.2|638
1637114400000|2021-11-17 02:00:00|65687.3|65667.3|65691.4|65671.4|65704.4|65684.4|65687|65667.3|576
1637114700000|2021-11-17 02:05:00|65691.3|65671.3|65696.1|65681.1|65699.9|65681.1|65690.5|65670.5|522
1637115000000|2021-11-17 02:10:00|65695.9|65680.9|65700.6|65680.6|65706.1|65686.1|65695.9|65677.1|480
1637115300000|2021-11-17 02:15:00|65701|65681|65703.4|65683.4|65708.9|65688.9|65700.3|65680.3|492
1637115600000|2021-11-17 02:20:00|65703.5|65683.5|65703|65683|65704.9|65686.3|65698.3|65678.3|481
1637115900000|2021-11-17 02:25:00|65703.1|65683.1|65697.4|65677.4|65705.6|65685.6|65687.7|65667.7|413
1637116200000|2021-11-17 02:30:00|65697.5|65677.5|65695|65675|65701.9|65681.9|65693.5|65673.5|551
1637116500000|2021-11-17 02:35:00|65694.9|65674.9|65687.4|65667.4|65695.1|65676.7|65682.7|65662.9|441
1637116800000|2021-11-17 02:40:00|65688|65668|65685.5|65665.5|65688.4|65669|65679.7|65662.3|468
1637117100000|2021-11-17 02:45:00|65685.7|65665.7|65695.9|65675.9|65696.5|65677|65684.7|65665.5|438
1637117400000|2021-11-17 02:50:00|65695.4|65675.4|65707.4|65687.4|65712.3|65694.3|65695.4|65675.4|521
1637117700000|2021-11-17 02:55:00|65706.9|65686.9|65695.1|65675.1|65709|65690.1|65692.1|65674.1|612
1637118000000|2021-11-17 03:00:00|65694.8|65674.8|65721.7|65701.7|65723.3|65703.3|65692.4|65673.6|539
1637118300000|2021-11-17 03:05:00|65721.8|65701.8|65728.2|65708.2|65733.3|65713.3|65715.8|65696.7|485
1637118600000|2021-11-17 03:10:00|65728.1|65708.1|65731|65711|65740.6|65723.5|65727.4|65707.8|528
1637118900000|2021-11-17 03:15:00|65731.2|65711.2|65747.2|65727.2|65747.4|65727.4|65729.5|65709.5|477
1637119200000|2021-11-17 03:20:00|65746.9|65726.9|65755.8|65735.8|65760.2|65740.2|65746|65726|634
1637119500000|2021-11-17 03:25:00|65755.7|65735.7|65755.8|65735.8|65757.6|65737.6|65744.5|65724.5|483
1637119800000|2021-11-17 03:30:00|65755.7|65735.7|65761.3|65741.3|65762.2|65742.2|65750.4|65732|408
1637120100000|2021-11-17 03:35:00|65761.6|65741.6|65770.9|65750.9|65771.3|65751.3|65758.7|65738.7|524
1637120400000|2021-11-17 03:40:00|65772.1|65752.1|65941.1|65921.1|66035.5|66015.5|65768.5|65748.5|1025
1637120700000|2021-11-17 03:45:00|65941|65921|65887.5|65867.5|65941.2|65921.2|65876.2|65856.2|976
1637121000000|2021-11-17 03:50:00|65888|65868|65863.1|65843.1|65898.5|65878.5|65859.5|65839.5|846
1637121300000|2021-11-17 03:55:00|65863.7|65843.7|65887.4|65867.4|65902.3|65882.3|65863.5|65843.5|821
1637121600000|2021-11-17 04:00:00|65886.5|65866.5|65866.7|65846.7|65887.3|65867.3|65839.9|65819.9|736
1637121900000|2021-11-17 04:05:00|65866.5|65846.5|65878.7|65858.7|65879.9|65859.9|65851.9|65831.9|647
1637122200000|2021-11-17 04:10:00|65878.1|65858.1|65849.8|65829.8|65881.8|65861.8|65849.8|65829.8|681
1637122500000|2021-11-17 04:15:00|65849.7|65829.7|65817.1|65797.1|65849.7|65829.7|65813.5|65793.5|705
1637122800000|2021-11-17 04:20:00|65818.1|65798.1|65835.8|65815.8|65839.3|65819.3|65816.8|65796.8|650
1637123100000|2021-11-17 04:25:00|65836.3|65816.3|65834.4|65814.4|65849.6|65829.6|65822.8|65802.8|585
1637123400000|2021-11-17 04:30:00|65834.3|65814.3|65843.1|65823.1|65849.8|65829.8|65829.9|65809.9|469
1637123700000|2021-11-17 04:35:00|65843.5|65823.5|65836.2|65816.2|65843.8|65823.8|65832|65812|537
1637124000000|2021-11-17 04:40:00|65836.1|65816.1|65830.2|65810.2|65838|65818|65823.1|65803.1|548
1637124300000|2021-11-17 04:45:00|65830.1|65810.1|65825.5|65805.5|65834.7|65814.7|65821.1|65801.1|458
1637124600000|2021-11-17 04:50:00|65825.6|65805.6|65817.8|65797.8|65828.5|65808.5|65813.6|65793.6|569
1637124900000|2021-11-17 04:55:00|65817.6|65797.6|65832.1|65812.1|65847.3|65827.3|65816.9|65796.9|751
1637125200000|2021-11-17 05:00:00|65832.8|65812.8|65815.9|65795.9|65833.4|65813.4|65804.4|65784.4|583
1637125500000|2021-11-17 05:05:00|65816.1|65796.1|65815.5|65795.5|65823.1|65803.1|65805.5|65787.2|582
1637125800000|2021-11-17 05:10:00|65816.2|65796.2|65830.7|65810.7|65836.9|65816.9|65814.5|65794.5|617
1637126100000|2021-11-17 05:15:00|65830.8|65810.8|65865.9|65845.9|65865.9|65845.9|65830.7|65810.7|613
1637126400000|2021-11-17 05:20:00|65864.8|65844.8|65857.5|65837.5|65871.4|65851.4|65855.7|65835.7|688
1637126700000|2021-11-17 05:25:00|65857.6|65837.6|65869.7|65849.7|65871.8|65851.8|65856.8|65836.8|539
1637127000000|2021-11-17 05:30:00|65869.9|65849.9|65842|65822|65870.4|65850.4|65841.4|65821.4|691
1637127300000|2021-11-17 05:35:00|65842.1|65822.1|65837.9|65817.9|65846.8|65826.8|65833.5|65813.5|553
1637127600000|2021-11-17 05:40:00|65837.8|65817.8|65835.8|65815.8|65841.8|65821.8|65826.5|65806.6|585
1637127900000|2021-11-17 05:45:00|65835.9|65815.9|65830.2|65810.2|65845.2|65825.2|65829.2|65809.2|520
1637128200000|2021-11-17 05:50:00|65830|65810|65833.1|65813.1|65836.4|65816.4|65825.1|65805.8|442
1637128500000|2021-11-17 05:55:00|65833|65813|65828|65808|65836.5|65818.2|65817.8|65800.3|620
1637128800000|2021-11-17 06:00:00|65827.9|65807.9|65815.4|65795.4|65830.6|65811.2|65810.1|65791.7|572
1637129100000|2021-11-17 06:05:00|65813.3|65798.3|65832.8|65812.8|65833|65813|65810.4|65790.4|706
1637129400000|2021-11-17 06:10:00|65832.6|65812.6|65829.4|65809.4|65848.2|65828.2|65828.7|65808.7|574
1637129700000|2021-11-17 06:15:00|65830.1|65810.1|65822.9|65802.9|65836.3|65816.3|65820.5|65800.5|537
1637130000000|2021-11-17 06:20:00|65823.1|65803.1|65811.7|65791.7|65826.1|65806.1|65799.8|65779.8|627
1637130300000|2021-11-17 06:25:00|65811.8|65791.8|65814.6|65794.6|65820.9|65802.4|65807.1|65787.1|556
1637130600000|2021-11-17 06:30:00|65814.3|65794.3|65799.1|65779.1|65817.1|65797.1|65791.8|65773.4|628
1637130900000|2021-11-17 06:35:00|65798.2|65778.2|65811.2|65791.2|65812.2|65792.2|65793.9|65776.8|577
1637131200000|2021-11-17 06:40:00|65811.4|65791.4|65781.2|65761.2|65816.2|65796.3|65781.2|65761.2|506
1637131500000|2021-11-17 06:45:00|65781|65761|65785.3|65765.3|65787.2|65769|65774.9|65756.1|591
1637131800000|2021-11-17 06:50:00|65785.4|65765.4|65793.1|65773.1|65799.2|65780.1|65783.1|65764.7|640
1637132100000|2021-11-17 06:55:00|65793.2|65773.2|65808.6|65788.6|65812.7|65792.7|65789.5|65770.4|690
1637132400000|2021-11-17 07:00:00|65810.4|65790.4|65822|65802|65824.9|65804.9|65788.6|65768.6|905
1637132700000|2021-11-17 07:05:00|65821.9|65801.9|65805.9|65785.9|65824|65804.2|65803|65783.7|756
1637133000000|2021-11-17 07:10:00|65805.8|65785.8|65791.1|65771.1|65836.4|65816.4|65789.7|65769.7|767
1637133300000|2021-11-17 07:15:00|65791.5|65771.5|65770.5|65750.5|65799.1|65779.1|65768|65749.5|804
1637133600000|2021-11-17 07:20:00|65770.9|65750.9|65742.3|65727.3|65771.3|65753.2|65740.4|65722.9|764
1637133900000|2021-11-17 07:25:00|65742.6|65727.6|65746.6|65726.6|65751.5|65734.2|65732.2|65715.4|763
1637134200000|2021-11-17 07:30:00|65744.1|65729.1|65728.6|65713.6|65746.8|65731.8|65717.2|65700.4|778
1637134500000|2021-11-17 07:35:00|65728.7|65713.7|65744.3|65729.3|65749.1|65734.1|65727.3|65711.7|826
1637134800000|2021-11-17 07:40:00|65744.4|65729.4|65749.8|65734.8|65755.3|65740.3|65740.5|65725.5|683
1637135100000|2021-11-17 07:45:00|65749.9|65734.9|65770.9|65755.9|65774.5|65759.5|65749.3|65732.5|661
1637135400000|2021-11-17 07:50:00|65771.1|65756.1|65778.2|65763.2|65781.5|65766.3|65760.5|65745.5|810
1637135700000|2021-11-17 07:55:00|65778|65763|65801.7|65786.7|65820.2|65805.2|65776.9|65761.9|920
1637136000000|2021-11-17 08:00:00|65802.1|65787.1|65801.4|65786.4|65825.6|65808.2|65778.6|65760.6|908
1637136300000|2021-11-17 08:05:00|65801.6|65786.6|65790.3|65775.3|65813.9|65798.9|65785.6|65769.7|869
1637136600000|2021-11-17 08:10:00|65790.4|65775.4|65767|65752|65793.4|65775.9|65762.9|65746.9|812
1637136900000|2021-11-17 08:15:00|65765.6|65750.6|65729.2|65714.2|65779|65764|65728.7|65713.7|787
1637137200000|2021-11-17 08:20:00|65729.1|65714.1|65720.6|65705.6|65747|65730.8|65714.8|65699.8|763
1637137500000|2021-11-17 08:25:00|65720.5|65705.5|65709.8|65694.8|65721.4|65705.7|65705.3|65689.7|802
1637137800000|2021-11-17 08:30:00|65710|65695|65712.2|65697.2|65717.6|65702.6|65703.4|65688.4|761
1637138100000|2021-11-17 08:35:00|65711.9|65696.9|65738.5|65723.5|65753.1|65735.8|65711.3|65696.3|767
1637138400000|2021-11-17 08:40:00|65739|65724|65722.6|65707.6|65745|65730|65715.4|65699|699
1637138700000|2021-11-17 08:45:00|65722.7|65707.7|65731|65711|65734.8|65719.1|65713.6|65695.7|721
1637139000000|2021-11-17 08:50:00|65731.3|65711.3|65708.2|65693.2|65732.9|65714.3|65696.5|65680|735
1637139300000|2021-11-17 08:55:00|65708|65693|65716.7|65701.7|65721.3|65705.2|65702.3|65687|809
1637139600000|2021-11-17 09:00:00|65716.9|65701.9|65734.6|65719.6|65738.4|65721.4|65709.8|65691.5|773
1637139900000|2021-11-17 09:05:00|65734.5|65719.5|65729.6|65714.6|65741.4|65726.4|65714.5|65698.1|746
1637140200000|2021-11-17 09:10:00|65729|65714|65746.6|65731.6|65750|65734.5|65726.3|65711.3|741
1637140500000|2021-11-17 09:15:00|65747.3|65732.3|65743.3|65728.3|65758.1|65743.1|65740.7|65723.9|760
1637140800000|2021-11-17 09:20:00|65743.4|65728.4|65740.8|65720.8|65753.3|65738.3|65736.5|65720.7|729
1637141100000|2021-11-17 09:25:00|65741.4|65721.4|65754.5|65734.5|65758.2|65743.2|65736.6|65720.8|763
1637141400000|2021-11-17 09:30:00|65754.3|65734.3|65758.5|65743.5|65773.8|65756.2|65750.3|65733.5|737
1637141700000|2021-11-17 09:35:00|65758|65743|65759.7|65744.7|65764.3|65749.3|65750.7|65735.7|733
1637142000000|2021-11-17 09:40:00|65760|65745|65717.3|65702.3|65767.2|65750.7|65708.4|65690.4|828
1637142300000|2021-11-17 09:45:00|65717.1|65702.1|65740.1|65725.1|65744.8|65727.4|65717|65701.3|752
1637142600000|2021-11-17 09:50:00|65740.8|65725.8|65757|65737|65758.6|65742.6|65729|65711.6|756
1637142900000|2021-11-17 09:55:00|65756.8|65736.8|65746.3|65726.3|65764.8|65747.8|65730.7|65711.5|785
1637143200000|2021-11-17 10:00:00|65746.1|65726.1|65758.8|65743.8|65762.7|65747.7|65734.3|65718.1|738
1637143500000|2021-11-17 10:05:00|65758.7|65743.7|65745.5|65725.5|65776.6|65756.6|65737.4|65720.8|825
1637143800000|2021-11-17 10:10:00|65745.9|65725.9|65763.6|65748.6|65766.3|65751|65740.1|65723.2|715
1637144100000|2021-11-17 10:15:00|65764.4|65749.4|65746.2|65731.2|65769.3|65752.1|65741.5|65726.5|613
1637144400000|2021-11-17 10:20:00|65745.9|65730.9|65725.1|65710.1|65748.5|65731.9|65720.7|65704.5|654
1637144700000|2021-11-17 10:25:00|65725.5|65710.5|65741.6|65726.6|65747.6|65730.1|65723.2|65706.2|622
1637145000000|2021-11-17 10:30:00|65741.4|65726.4|65724.6|65709.6|65747.7|65732.7|65720.1|65702.7|625
1637145300000|2021-11-17 10:35:00|65724.8|65709.8|65747.5|65727.5|65753.2|65736.1|65724|65705.2|690
1637145600000|2021-11-17 10:40:00|65747.4|65727.4|65759.5|65739.5|65765.2|65747.2|65747.3|65727.3|617
1637145900000|2021-11-17 10:45:00|65758.9|65738.9|65737.4|65722.4|65761.9|65745.3|65726.1|65710.8|737
1637146200000|2021-11-17 10:50:00|65736.7|65721.7|65763.2|65743.2|65765.7|65748.5|65736.7|65721.7|662
1637146500000|2021-11-17 10:55:00|65763.1|65743.1|65772.2|65757.2|65778.7|65762|65760.4|65742.9|739
1637146800000|2021-11-17 11:00:00|65772.1|65757.1|65757.5|65742.5|65778.9|65761.5|65753|65737|661
1637147100000|2021-11-17 11:05:00|65757.3|65742.3|65758.7|65743.7|65767.1|65752.1|65745.9|65730.9|561
1637147400000|2021-11-17 11:10:00|65758.1|65743.1|65759.9|65744.9|65770.3|65752.7|65745.8|65730.8|694
1637147700000|2021-11-17 11:15:00|65759.5|65744.5|65747.4|65732.4|65764.3|65749.3|65730.8|65715.8|630
1637148000000|2021-11-17 11:20:00|65747|65732|65746.9|65731.9|65760.2|65745.2|65746|65727.6|584
1637148300000|2021-11-17 11:25:00|65746.8|65731.8|65732.5|65717.5|65748.7|65732.4|65731.2|65714|602
1637148600000|2021-11-17 11:30:00|65732.8|65717.8|65719.5|65704.5|65734.3|65719.2|65715.8|65698.2|611
1637148900000|2021-11-17 11:35:00|65720|65705|65738|65723|65738|65723|65716.2|65699.3|736
1637149200000|2021-11-17 11:40:00|65740.1|65720.1|65732.7|65712.7|65740.6|65724.6|65724.3|65707.3|642
1637149500000|2021-11-17 11:45:00|65733.2|65713.2|65735.8|65720.8|65740.3|65725.2|65730.3|65711.7|549
1637149800000|2021-11-17 11:50:00|65736|65721|65708.9|65693.9|65737.4|65722.4|65701|65683.9|666
1637150100000|2021-11-17 11:55:00|65708.3|65693.3|65673.6|65658.6|65713.3|65696.6|65673|65655.6|736
1637150400000|2021-11-17 12:00:00|65673.3|65658.3|65652.2|65637.2|65681.6|65666.6|65651.5|65636.5|808
1637150700000|2021-11-17 12:05:00|65652.8|65637.8|65652.6|65637.6|65668.8|65653.8|65650.2|65635.2|769
1637151000000|2021-11-17 12:10:00|65652.5|65637.5|65656.1|65641.1|65668.3|65653.3|65644.5|65629.5|675
1637151300000|2021-11-17 12:15:00|65655.8|65640.8|65635.4|65620.4|65661.2|65646.2|65629.4|65614.4|780
1637151600000|2021-11-17 12:20:00|65634.9|65619.9|65653.9|65638.9|65655|65640|65634.8|65619.8|688
1637151900000|2021-11-17 12:25:00|65654|65639|65673.2|65658.2|65675.1|65660.1|65652.6|65637.6|638
1637152200000|2021-11-17 12:30:00|65673|65658|65683.2|65668.2|65688.9|65673.9|65671|65656|628
1637152500000|2021-11-17 12:35:00|65683|65668|65694.5|65679.5|65698.4|65683.4|65679.3|65664.3|564
1637152800000|2021-11-17 12:40:00|65694.3|65679.3|65688.2|65673.2|65695|65680|65687.6|65672.6|635
1637153100000|2021-11-17 12:45:00|65687.8|65672.8|65705.5|65690.5|65711|65695.3|65679.4|65664.4|695
1637153400000|2021-11-17 12:50:00|65705.4|65690.4|65677.4|65662.4|65706|65690.9|65669.9|65654.9|727
1637153700000|2021-11-17 12:55:00|65677.5|65662.5|65719|65704|65728|65710|65677.5|65662.5|906
1637154000000|2021-11-17 13:00:00|65719.9|65704.9|65698.9|65683.9|65721.2|65706.2|65693.3|65678.3|793
1637154300000|2021-11-17 13:05:00|65699|65684|65715.6|65700.6|65716.4|65701.1|65689.4|65673.5|748
1637154600000|2021-11-17 13:10:00|65716|65701|65728.9|65713.9|65732.1|65717.1|65711|65696|748
1637154900000|2021-11-17 13:15:00|65728.5|65713.5|65714.2|65699.2|65728.5|65713.5|65714.2|65699.2|652
1637155200000|2021-11-17 13:20:00|65714.4|65699.4|65740.8|65725.8|65743.1|65726.3|65714.4|65699.4|741
1637155500000|2021-11-17 13:25:00|65740.9|65725.9|65733.7|65713.7|65746.9|65729.8|65728.8|65711.6|783
1637155800000|2021-11-17 13:30:00|65733.5|65713.5|65726|65706|65737.5|65722.5|65697.3|65678.5|915
1637156100000|2021-11-17 13:35:00|65723.8|65708.8|65751.8|65736.8|65757.1|65740.9|65723.2|65708.2|840
1637156400000|2021-11-17 13:40:00|65753.7|65733.7|65755.9|65740.9|65778.7|65763.7|65750.9|65733.7|816
1637156700000|2021-11-17 13:45:00|65757.1|65742.1|65781.6|65766.6|65782.2|65766.8|65751.9|65736.9|842
1637157000000|2021-11-17 13:50:00|65781.3|65766.3|65807.3|65792.3|65811.1|65795.9|65779.3|65762.6|813
1637157300000|2021-11-17 13:55:00|65807.1|65792.1|65823.7|65808.7|65830.1|65815.1|65783.1|65768.1|896
1637157600000|2021-11-17 14:00:00|65823.4|65808.4|65806|65791|65823.4|65808.4|65780.1|65763.8|809
1637157900000|2021-11-17 14:05:00|65806.7|65791.7|65823.3|65808.3|65831.1|65816.1|65801.6|65786.6|910
1637158200000|2021-11-17 14:10:00|65823.1|65808.1|65816.6|65801.6|65824.1|65809.1|65797.7|65782.7|801
1637158500000|2021-11-17 14:15:00|65816.7|65801.7|65793.4|65778.4|65820|65805|65790.6|65774.5|771
1637158800000|2021-11-17 14:20:00|65794.1|65779.1|65756.3|65741.3|65798.6|65781.9|65755.7|65737.9|798
1637159100000|2021-11-17 14:25:00|65756.1|65741.1|65765.2|65750.2|65773.7|65756.8|65726.8|65709.1|898
1637159400000|2021-11-17 14:30:00|65764.4|65749.4|65765.6|65750.6|65782.7|65766.4|65746.6|65731.6|920
1637159700000|2021-11-17 14:35:00|65768.4|65753.4|65760|65745|65771.6|65755.5|65740.3|65723.7|886
1637160000000|2021-11-17 14:40:00|65759.9|65744.9|65717.1|65697.1|65764.8|65747.8|65711.7|65694|881
1637160300000|2021-11-17 14:45:00|65717|65697|65701.6|65686.6|65735.4|65720.4|65696.6|65681.6|874
1637160600000|2021-11-17 14:50:00|65702.1|65687.1|65718.9|65703.9|65721.8|65706.8|65693.4|65678.2|853
1637160900000|2021-11-17 14:55:00|65718.8|65703.8|65710.3|65695.3|65723|65708|65695.7|65680.7|920
1637161200000|2021-11-17 15:00:00|65710.7|65695.7|65726.4|65711.4|65732.1|65717.1|65707.4|65691.1|899
1637161500000|2021-11-17 15:05:00|65730.2|65710.2|65759.5|65744.5|65767.4|65752.4|65727.1|65708.9|840
1637161800000|2021-11-17 15:10:00|65759.8|65744.8|65779.4|65764.4|65779.8|65764.8|65750.7|65735.5|915
1637162100000|2021-11-17 15:15:00|65779|65764|65742.3|65727.3|65783.7|65768.7|65740.3|65724.4|817
1637162400000|2021-11-17 15:20:00|65742|65727|65747.8|65732.8|65756|65741|65730.1|65715.1|862
1637162700000|2021-11-17 15:25:00|65747.5|65732.5|65759.7|65744.7|65762.5|65747.4|65735.4|65720.4|903
1637163000000|2021-11-17 15:30:00|65760.1|65745.1|65778.8|65763.8|65781.3|65766.3|65758.5|65741.6|861
1637163300000|2021-11-17 15:35:00|65779.2|65764.2|65797.2|65782.2|65800.5|65783.4|65774.5|65759.5|876
1637163600000|2021-11-17 15:40:00|65795.6|65780.6|65817.6|65802.6|65821|65806|65795.2|65780.2|796
1637163900000|2021-11-17 15:45:00|65817.2|65802.2|65849.7|65834.7|65855.3|65838.1|65817.1|65802.1|878
1637164200000|2021-11-17 15:50:00|65849.2|65834.2|65775.3|65760.3|65849.7|65834.7|65773.1|65755.4|877
1637164500000|2021-11-17 15:55:00|65777.1|65762.1|65767.2|65752.2|65793.3|65778.3|65765.4|65750.1|952
1637164800000|2021-11-17 16:00:00|65768.7|65753.7|65753.6|65738.6|65770|65755|65747.4|65730.3|855
1637165100000|2021-11-17 16:05:00|65753.5|65738.5|65762.5|65747.5|65778.3|65761.4|65750.2|65735.2|797
1637165400000|2021-11-17 16:10:00|65762.6|65747.6|65777.2|65762.2|65777.4|65762.4|65759.2|65744.2|805
1637165700000|2021-11-17 16:15:00|65777.4|65762.4|65789.8|65774.8|65795.9|65780.9|65764.6|65749.6|748
1637166000000|2021-11-17 16:20:00|65789.6|65774.6|65792.7|65777.7|65814.6|65799.6|65783.3|65768.3|822
1637166300000|2021-11-17 16:25:00|65792|65777|65790.2|65775.2|65801.8|65784.6|65765.3|65748.9|830
1637166600000|2021-11-17 16:30:00|65790.9|65775.9|65761.2|65746.2|65799.3|65784.3|65758|65743|808
1637166900000|2021-11-17 16:35:00|65760.8|65745.8|65742.2|65727.2|65768.8|65753.8|65726.1|65711.1|744
1637167200000|2021-11-17 16:40:00|65742|65727|65746|65731|65760.5|65745.5|65740.1|65725.1|804
1637167500000|2021-11-17 16:45:00|65745.9|65730.9|65733.6|65718.6|65749.1|65734.1|65709.9|65692.6|777
1637167800000|2021-11-17 16:50:00|65733.3|65718.3|65741.3|65726.3|65754.2|65739.2|65733.2|65718.2|696
1637168100000|2021-11-17 16:55:00|65741.2|65726.2|65693.8|65678.8|65742.2|65727.2|65686.7|65666.7|769
1637168400000|2021-11-17 17:00:00|65694.2|65679.2|65680.4|65660.4|65694.2|65679.2|65664|65644|856
1637168700000|2021-11-17 17:05:00|65680.9|65660.9|65693.4|65673.4|65707.5|65689.5|65677.8|65657.8|782
1637169000000|2021-11-17 17:10:00|65694.8|65674.8|65683.4|65663.4|65695.2|65675.2|65678.9|65660.6|681
1637169300000|2021-11-17 17:15:00|65683.8|65663.8|65689.2|65669.2|65694|65674|65665.6|65648|705
1637169600000|2021-11-17 17:20:00|65687.6|65667.6|65697.7|65677.7|65702.9|65686.9|65679.9|65659.9|628
1637169900000|2021-11-17 17:25:00|65697.8|65677.8|65690.8|65675.8|65708.6|65691.6|65687|65668.7|764
1637170200000|2021-11-17 17:30:00|65690.6|65675.6|65702.7|65682.7|65716.6|65696.6|65685.2|65668.5|692
1637170500000|2021-11-17 17:35:00|65703.4|65683.4|65678.1|65658.1|65713.6|65694.9|65663.9|65643.9|747
1637170800000|2021-11-17 17:40:00|65679|65659|65669.6|65649.6|65685.1|65665.8|65663|65643|790
1637171100000|2021-11-17 17:45:00|65669.9|65649.9|65685.1|65670.1|65689.6|65671.7|65667.2|65649.9|729
1637171400000|2021-11-17 17:50:00|65685|65670|65687.4|65667.4|65692.8|65675.7|65664.5|65646.9|753
1637171700000|2021-11-17 17:55:00|65685.2|65670.2|65703.1|65688.1|65709.2|65691.2|65681.5|65663.8|798
1637172000000|2021-11-17 18:00:00|65703.4|65688.4|65700.4|65685.4|65735.8|65718|65699.7|65684|834
1637172300000|2021-11-17 18:05:00|65699.1|65684.1|65678.5|65663.5|65701.7|65684.5|65676.7|65659.6|824
1637172600000|2021-11-17 18:10:00|65678.7|65663.7|65680|65665|65698.9|65683.9|65678.5|65661.1|771
1637172900000|2021-11-17 18:15:00|65680.3|65665.3|65687.7|65667.7|65697.5|65680.8|65680.1|65662.9|743
1637173200000|2021-11-17 18:20:00|65687.9|65667.9|65690.2|65675.2|65694.6|65678.2|65662|65644.3|733
1637173500000|2021-11-17 18:25:00|65690.4|65675.4|65672.6|65657.6|65690.4|65675.4|65672.4|65655.2|667
1637173800000|2021-11-17 18:30:00|65672.7|65657.7|65688.8|65673.8|65693.2|65677|65672.7|65657.6|728
1637174100000|2021-11-17 18:35:00|65691.4|65671.4|65699.6|65679.6|65700.7|65683.3|65680.3|65663|653
1637174400000|2021-11-17 18:40:00|65699.5|65679.5|65712.5|65697.5|65722.6|65705.8|65693.1|65676.2|651
1637174700000|2021-11-17 18:45:00|65712.6|65697.6|65717.8|65702.8|65735.3|65718.6|65712|65697|689
1637175000000|2021-11-17 18:50:00|65717.7|65702.7|65714|65699|65724.4|65707.2|65710.5|65692.9|659
1637175300000|2021-11-17 18:55:00|65714.3|65699.3|65709.2|65694.2|65716.1|65700.4|65696.7|65678.2|630
1637175600000|2021-11-17 19:00:00|65709.5|65694.5|65719.3|65704.3|65729.6|65712.1|65701.4|65684.5|677
1637175900000|2021-11-17 19:05:00|65719.5|65704.5|65714.5|65694.5|65722.5|65705.2|65705.8|65688.4|603
1637176200000|2021-11-17 19:10:00|65714.7|65694.7|65708.6|65693.6|65718.4|65700.7|65707.5|65692.5|498
1637176500000|2021-11-17 19:15:00|65708.3|65693.3|65719.7|65699.7|65722.1|65704.1|65702.1|65684.6|625
1637176800000|2021-11-17 19:20:00|65719.8|65699.8|65738.4|65723.4|65744.9|65726.8|65715.1|65698.2|698
1637177100000|2021-11-17 19:25:00|65738.6|65723.6|65727.7|65712.7|65743.1|65727.3|65727.4|65712.4|553
1637177400000|2021-11-17 19:30:00|65727.6|65712.6|65730|65715|65740|65722.5|65724|65707.1|527
1637177700000|2021-11-17 19:35:00|65730.2|65715.2|65732.1|65717.1|65734.7|65717.7|65720.5|65704.6|496
1637178000000|2021-11-17 19:40:00|65732.2|65717.2|65727.2|65712.2|65737.2|65720|65724|65706.3|483
1637178300000|2021-11-17 19:45:00|65727.1|65712.1|65732.1|65717.1|65741|65723.7|65725.6|65708.3|640
1637178600000|2021-11-17 19:50:00|65732.4|65717.4|65734.1|65714.1|65738.9|65722|65730.8|65714|504
1637178900000|2021-11-17 19:55:00|65734.2|65714.2|65728.9|65713.9|65735.2|65718.1|65725.4|65708.5|599
1637179200000|2021-11-17 20:00:00|65731.5|65711.5|65742.8|65722.8|65749.9|65732.7|65728|65711.4|650
1637179500000|2021-11-17 20:05:00|65742.9|65722.9|65741.6|65721.6|65751.9|65734.3|65737.2|65719.5|583
1637179800000|2021-11-17 20:10:00|65739.7|65724.7|65730.6|65710.6|65740.8|65724.7|65727.1|65708.6|470
1637180100000|2021-11-17 20:15:00|65730.5|65710.5|65689.2|65669.2|65730.9|65710.9|65682.7|65662.7|655
1637180400000|2021-11-17 20:20:00|65689.3|65669.3|65700.5|65685.5|65711.8|65693.8|65687|65668.4|661
1637180700000|2021-11-17 20:25:00|65700.6|65685.6|65713.7|65698.7|65716.9|65699.6|65692|65674.3|594
1637181000000|2021-11-17 20:30:00|65712.9|65697.9|65715|65695|65717.9|65700.6|65705.7|65689.7|476
1637181300000|2021-11-17 20:35:00|65715.2|65695.2|65703.9|65688.9|65715.2|65697.8|65703.9|65686.1|509
1637181600000|2021-11-17 20:40:00|65704.1|65689.1|65706.2|65686.2|65714|65697.5|65703.5|65685|575
1637181900000|2021-11-17 20:45:00|65706.1|65686.1|65715.3|65695.3|65716.1|65698.4|65697.6|65679.3|554
1637182200000|2021-11-17 20:50:00|65715|65695|65701.6|65686.6|65715|65695|65696|65677.8|619
1637182500000|2021-11-17 20:55:00|65701.5|65686.5|65682.1|65667.1|65702.9|65686.8|65681.3|65663.6|672
1637182800000|2021-11-17 21:00:00|65682|65667|65701.9|65681.9|65707.9|65687.9|65682|65665.1|546
1637183100000|2021-11-17 21:05:00|65702.8|65682.8|65702.8|65682.8|65704.8|65685.8|65696.1|65676.1|345
1637183400000|2021-11-17 21:10:00|65702.9|65682.9|65707.3|65687.3|65708.1|65689.6|65698|65680.1|327
1637183700000|2021-11-17 21:15:00|65706.3|65686.3|65707.7|65687.7|65710.6|65690.6|65704.8|65685.2|292
1637184000000|2021-11-17 21:20:00|65708|65688|65697.2|65677.2|65708.5|65688.5|65691.3|65674|382
1637184300000|2021-11-17 21:25:00|65696.9|65676.9|65701.3|65681.3|65704.6|65684.6|65696.9|65676.9|428
1637184600000|2021-11-17 21:30:00|65700.4|65680.4|65688.1|65668.1|65702.3|65682.3|65688.1|65668.1|308
1637184900000|2021-11-17 21:35:00|65688.3|65668.3|65690.7|65670.7|65693.3|65673.3|65687.6|65667.6|283
1637185200000|2021-11-17 21:40:00|65690.9|65670.9|65692.4|65672.4|65695.6|65675.6|65690.4|65670.4|285
1637185500000|2021-11-17 21:45:00|65694|65674|65682.5|65662.5|65694|65674|65680.8|65660.8|397
1637185800000|2021-11-17 21:50:00|65683.1|65663.1|65683.5|65663.5|65686.8|65666.8|65680.7|65660.7|637
1637186100000|2021-11-17 21:55:00|65684.1|65664.1|65704.2|65684.2|65708|65688|65681.8|65661.8|969
1637186400000|2021-11-17 22:00:00|65704.3|65684.3|65693.6|65664|65709.4|65684.6|65690.9|65655.9|122
1637186700000|2021-11-17 22:05:00|65694.1|65663.5|65690.2|65670.2|65697.4|65673.6|65683.6|65657.4|321
1637187000000|2021-11-17 22:10:00|65691|65669.3|65703.6|65670.4|65710.5|65677.3|65689.1|65662.1|250
1637187300000|2021-11-17 22:15:00|65702|65673.3|65702.7|65668|65710.3|65676|65692.7|65662.9|263
1637187600000|2021-11-17 22:20:00|65702.3|65668.9|65701.4|65667|65708.3|65678.8|65693.9|65662.1|312
1637187900000|2021-11-17 22:25:00|65701.9|65668.8|65694.8|65671.9|65711.2|65674|65693.9|65661.3|246
1637188200000|2021-11-17 22:30:00|65695.5|65671.2|65699|65669.6|65703.7|65674.4|65693.6|65664.5|337
1637188500000|2021-11-17 22:35:00|65697.9|65670.7|65695.4|65675.4|65703.1|65677.3|65693.7|65667.5|334
1637188800000|2021-11-17 22:40:00|65695.1|65675.1|65697.5|65676.8|65700.2|65679.4|65693.8|65672.3|329
1637189100000|2021-11-17 22:45:00|65696.4|65676.4|65701.5|65663.1|65705.1|65680.7|65690.9|65658.8|544
1637189400000|2021-11-17 22:50:00|65699.7|65664.1|65699.6|65678|65702.8|65681.3|65690.7|65661.5|429
1637189700000|2021-11-17 22:55:00|65699.1|65678.2|65706.2|65670.8|65718.7|65695.2|65696.6|65670.8|422
1637190000000|2021-11-17 23:00:00|65705.8|65671.2|65716.2|65696.2|65716.2|65696.2|65696.4|65671.2|551
1637190300000|2021-11-17 23:05:00|65715.9|65695.9|65712.8|65692.8|65720.5|65696.7|65704|65680.7|597
1637190600000|2021-11-17 23:10:00|65713|65693|65716.7|65696.7|65719.5|65699.5|65711.2|65691.2|481
1637190900000|2021-11-17 23:15:00|65718.9|65698.9|65718.6|65698.6|65721.6|65701.6|65715.4|65695.4|422
1637191200000|2021-11-17 23:20:00|65718.5|65698.5|65704.2|65684.2|65720.8|65700.8|65702.1|65682.1|353
1637191500000|2021-11-17 23:25:00|65704.4|65684.4|65705.3|65685.3|65708.2|65688.2|65700.9|65680.9|300
1637191800000|2021-11-17 23:30:00|65705.2|65685.2|65721.7|65701.7|65724.1|65704.1|65703.8|65683.8|465
1637192100000|2021-11-17 23:35:00|65721.9|65701.9|65711.6|65691.6|65727.3|65707.3|65711|65691|327
1637192400000|2021-11-17 23:40:00|65711.5|65691.5|65713.7|65693.7|65716.4|65696.4|65706.7|65686.7|244
1637192700000|2021-11-17 23:45:00|65714.2|65694.2|65711.4|65691.4|65716.2|65696.2|65707.5|65687.5|359
1637193000000|2021-11-17 23:50:00|65711.9|65691.9|65713|65693|65717|65697|65708.9|65688.9|339
1637193300000|2021-11-17 23:55:00|65712.8|65692.8|65713.8|65693.8|65715.2|65695.2|65711.2|65691.2|337
1637193600000|2021-11-18 00:00:00|65713.9|65693.9|65707.6|65687.6|65714.5|65694.8|65703.5|65685|517
1637193900000|2021-11-18 00:05:00|65707.1|65687.1|65696.8|65676.8|65709.9|65689.9|65693.9|65674.2|551
1637194200000|2021-11-18 00:10:00|65696.5|65676.5|65700.5|65680.5|65705.3|65685.3|65689.6|65669.6|428
1637194500000|2021-11-18 00:15:00|65700.6|65680.6|65694.1|65674.1|65701.8|65684.3|65694.1|65674.1|321
1637194800000|2021-11-18 00:20:00|65694.2|65674.2|65675.2|65655.2|65695.4|65675.4|65665.2|65645.2|534
1637195100000|2021-11-18 00:25:00|65675.3|65655.3|65683.6|65663.6|65684.3|65664.3|65673.3|65653.3|538
1637195400000|2021-11-18 00:30:00|65683.7|65663.7|65716.6|65696.6|65716.8|65698.8|65683.6|65663.6|518
1637195700000|2021-11-18 00:35:00|65716.5|65696.5|65710.3|65690.3|65722.6|65702.6|65709.3|65689.3|418
1637196000000|2021-11-18 00:40:00|65710.2|65690.2|65693.8|65673.8|65712|65692|65692|65672|440
1637196300000|2021-11-18 00:45:00|65692|65672|65670.7|65650.7|65694.5|65676.9|65665.2|65647.4|626
1637196600000|2021-11-18 00:50:00|65670.4|65650.4|65679.5|65659.5|65686.4|65666.4|65668.9|65648.9|522
1637196900000|2021-11-18 00:55:00|65679.3|65659.3|65682.5|65662.5|65684.6|65664.6|65662.9|65644.8|648
1637197200000|2021-11-18 01:00:00|65682.7|65662.7|65702.1|65682.1|65702.3|65682.3|65682.7|65662.7|554
1637197500000|2021-11-18 01:05:00|65701.8|65681.8|65697.3|65677.3|65708.3|65688.3|65696.1|65676.1|431
1637197800000|2021-11-18 01:10:00|65696.8|65676.8|65706.6|65686.6|65706.8|65686.8|65692.4|65672.9|363
1637198100000|2021-11-18 01:15:00|65706.7|65686.7|65663.9|65643.9|65709.5|65689.5|65663.4|65643.4|602
1637198400000|2021-11-18 01:20:00|65663.8|65643.8|65661.7|65641.7|65671.5|65651.5|65657.5|65637.5|585
1637198700000|2021-11-18 01:25:00|65662|65642|65655.5|65635.5|65665.4|65645.4|65652.1|65632.1|619
1637199000000|2021-11-18 01:30:00|65654.3|65634.3|65668.3|65648.3|65671.8|65651.8|65652.3|65632.3|589
1637199300000|2021-11-18 01:35:00|65668.1|65648.1|65666.4|65646.4|65672.4|65652.4|65664.8|65644.8|549
1637199600000|2021-11-18 01:40:00|65666.3|65646.3|65676.7|65656.7|65677.3|65657.3|65664|65644|579
1637199900000|2021-11-18 01:45:00|65676.6|65656.6|65672.1|65652.1|65678|65658|65669.7|65650.2|486
1637200200000|2021-11-18 01:50:00|65672.2|65652.2|65678.9|65658.9|65682.5|65662.5|65671.1|65651.1|549
1637200500000|2021-11-18 01:55:00|65678.8|65658.8|65676.3|65656.3|65682.6|65662.6|65672.1|65652.1|469
1637200800000|2021-11-18 02:00:00|65676.2|65656.2|65659.9|65639.9|65677.8|65657.8|65659.3|65639.3|707
1637201100000|2021-11-18 02:05:00|65659.7|65639.7|65607.6|65587.6|65659.7|65639.7|65605.4|65585.4|805
1637201400000|2021-11-18 02:10:00|65605.1|65585.1|65601.6|65581.6|65617|65597|65597.7|65577.7|623
1637201700000|2021-11-18 02:15:00|65602.1|65582.1|65600.2|65580.2|65609.7|65589.7|65597.4|65577.4|632
1637202000000|2021-11-18 02:20:00|65600.3|65580.3|65611.1|65591.1|65611.5|65591.5|65600.3|65580.3|596
1637202300000|2021-11-18 02:25:00|65611.2|65591.2|65612.8|65592.8|65620.3|65600.3|65606.3|65586.3|672
1637202600000|2021-11-18 02:30:00|65612.9|65592.9|65627.8|65607.8|65632.2|65612.2|65612.9|65592.9|594
1637202900000|2021-11-18 02:35:00|65627.7|65607.7|65633.1|65613.1|65643.7|65623.7|65626.8|65606.8|537
1637203200000|2021-11-18 02:40:00|65633|65613|65625.2|65605.2|65637.9|65617.9|65621.6|65602.9|479
1637203500000|2021-11-18 02:45:00|65625.3|65605.3|65633.3|65613.3|65639.7|65619.7|65624.3|65604.3|624
1637203800000|2021-11-18 02:50:00|65633.2|65613.2|65626.4|65606.4|65635.3|65615.3|65626.1|65606.1|484
1637204100000|2021-11-18 02:55:00|65626.8|65606.8|65618.1|65598.1|65629.2|65609.2|65614.2|65594.2|620
1637204400000|2021-11-18 03:00:00|65618|65598|65616.8|65596.8|65624.8|65604.8|65614.2|65594.2|467
1637204700000|2021-11-18 03:05:00|65616.2|65596.2|65619.7|65599.7|65619.8|65599.8|65611.9|65592.7|419
1637205000000|2021-11-18 03:10:00|65619.8|65599.8|65645.6|65625.6|65645.7|65625.7|65618.7|65598.7|487
1637205300000|2021-11-18 03:15:00|65645.5|65625.5|65660|65640|65660.3|65640.3|65644.3|65624.3|475
1637205600000|2021-11-18 03:20:00|65660.2|65640.2|65646.7|65626.7|65661|65641|65646.5|65626.5|463
1637205900000|2021-11-18 03:25:00|65646.8|65626.8|65645.9|65625.9|65650.1|65630.1|65641.8|65621.8|349
1637206200000|2021-11-18 03:30:00|65646.1|65626.1|65641.7|65621.7|65650|65630|65637.8|65617.8|389
1637206500000|2021-11-18 03:35:00|65641.8|65621.8|65654.5|65634.5|65654.8|65634.8|65635.5|65615.5|382
1637206800000|2021-11-18 03:40:00|65654.6|65634.6|65647.8|65627.8|65660.8|65640.8|65632.6|65612.6|690
1637207100000|2021-11-18 03:45:00|65648.1|65628.1|65645.4|65625.4|65651.3|65631.3|65638.7|65618.7|399
1637207400000|2021-11-18 03:50:00|65645.1|65625.1|65640.8|65620.8|65645.4|65625.4|65630.7|65610.7|396
1637207700000|2021-11-18 03:55:00|65641.1|65621.1|65654.3|65634.3|65654.9|65634.9|65634.1|65614.1|503
1637208000000|2021-11-18 04:00:00|65654.2|65634.2|65660.7|65640.7|65667.2|65647.2|65650.8|65630.8|544
1637208300000|2021-11-18 04:05:00|65660.5|65640.5|65654|65634|65662.8|65644.8|65653.4|65633.4|423
1637208600000|2021-11-18 04:10:00|65654.6|65634.6|65655.8|65635.8|65657.5|65637.5|65649.5|65629.5|456
1637208900000|2021-11-18 04:15:00|65655.9|65635.9|65657.4|65637.4|65658.2|65640.7|65652.2|65632.2|341
1637209200000|2021-11-18 04:20:00|65657.7|65637.7|65652|65632|65658.1|65638.1|65650.6|65630.6|361
1637209500000|2021-11-18 04:25:00|65650.9|65630.9|65653.8|65633.8|65654.7|65634.7|65648.5|65628.5|368
1637209800000|2021-11-18 04:30:00|65653.6|65633.6|65654.1|65634.1|65663|65643|65650.7|65631.7|420
1637210100000|2021-11-18 04:35:00|65653.7|65633.7|65642.5|65622.5|65654.7|65634.7|65638.5|65618.5|435
1637210400000|2021-11-18 04:40:00|65638.3|65623.3|65650.1|65630.1|65650.7|65630.7|65636.2|65618.4|465
1637210700000|2021-11-18 04:45:00|65650.2|65630.2|65655.1|65635.1|65656.9|65636.9|65648.4|65628.4|439
1637211000000|2021-11-18 04:50:00|65655.3|65635.3|65661.1|65641.1|65665.8|65645.8|65651.5|65632.9|443
1637211300000|2021-11-18 04:55:00|65661|65641|65672.1|65652.1|65672.7|65652.7|65659.1|65640.9|476
1637211600000|2021-11-18 05:00:00|65671.9|65651.9|65674.2|65654.2|65674.3|65655|65667.1|65647.1|458
1637211900000|2021-11-18 05:05:00|65677.7|65657.7|65689.9|65669.9|65698|65678|65677.7|65657.7|788
1637212200000|2021-11-18 05:10:00|65690.1|65670.1|65702.7|65682.7|65707.3|65687.3|65687.2|65667.2|679
1637212500000|2021-11-18 05:15:00|65702.8|65682.8|65699.2|65679.2|65703.9|65683.9|65692.8|65672.8|511
1637212800000|2021-11-18 05:20:00|65699.3|65679.3|65701.5|65681.5|65702.7|65682.7|65690.5|65674.5|456
1637213100000|2021-11-18 05:25:00|65701.4|65681.4|65703.1|65683.1|65705.8|65687.5|65698.4|65678.4|388
1637213400000|2021-11-18 05:30:00|65702.6|65682.6|65714.7|65694.7|65725|65705|65702.3|65682.3|533
1637213700000|2021-11-18 05:35:00|65715|65695|65708.6|65688.6|65715.1|65695.1|65703.2|65684.7|429
1637214000000|2021-11-18 05:40:00|65708.5|65688.5|65707.4|65687.4|65712.7|65692.7|65704.4|65684.4|438
1637214300000|2021-11-18 05:45:00|65707.3|65687.3|65712.8|65692.8|65714.3|65694.3|65699.4|65679.4|490
1637214600000|2021-11-18 05:50:00|65713.9|65693.9|65704.9|65684.9|65714.6|65694.6|65704.5|65684.5|463
1637214900000|2021-11-18 05:55:00|65705.8|65685.8|65711.3|65691.3|65714.1|65694.1|65700.8|65680.8|580
1637215200000|2021-11-18 06:00:00|65711.5|65691.5|65699.6|65679.6|65715|65695|65699|65679|592
1637215500000|2021-11-18 06:05:00|65699|65679|65704.8|65684.8|65706.6|65687.2|65693.8|65673.8|499
1637215800000|2021-11-18 06:10:00|65705.2|65685.2|65705.6|65685.6|65708.6|65688.6|65696.5|65676.5|471
1637216100000|2021-11-18 06:15:00|65705.7|65685.7|65715.1|65695.1|65724.6|65704.6|65701.7|65683.7|530
1637216400000|2021-11-18 06:20:00|65715.7|65695.7|65711.8|65691.8|65717|65697|65708.4|65688.4|389
1637216700000|2021-11-18 06:25:00|65711.7|65691.7|65705.4|65685.4|65712.2|65692.2|65702.6|65682.7|534
1637217000000|2021-11-18 06:30:00|65705.5|65685.5|65716.7|65696.7|65716.7|65697.2|65702.7|65682.7|460
1637217300000|2021-11-18 06:35:00|65715.9|65695.9|65723.2|65703.2|65724.4|65706.8|65714.8|65695.9|465
1637217600000|2021-11-18 06:40:00|65723.5|65703.5|65730|65715|65736.6|65719.3|65722.8|65702.8|534
1637217900000|2021-11-18 06:45:00|65732.4|65712.4|65718.4|65703.4|65732.7|65714.8|65716.8|65698.8|433
1637218200000|2021-11-18 06:50:00|65718.7|65703.7|65711.8|65691.8|65721.9|65703.9|65708.6|65689.4|572
1637218500000|2021-11-18 06:55:00|65711.5|65691.5|65703.2|65683.2|65711.7|65693.7|65699.8|65682.2|453
1637218800000|2021-11-18 07:00:00|65703.3|65683.3|65716.1|65701.1|65732|65716.1|65703.3|65683.3|615
1637219100000|2021-11-18 07:05:00|65716|65701|65703|65688|65720.2|65702.7|65702.7|65685.5|688
1637219400000|2021-11-18 07:10:00|65703.1|65688.1|65684.6|65664.6|65707.3|65689.5|65679.3|65661.3|705
1637219700000|2021-11-18 07:15:00|65683.7|65668.7|65686.5|65666.5|65691.5|65674|65678.6|65660.7|707
1637220000000|2021-11-18 07:20:00|65684.1|65669.1|65682.9|65662.9|65689.1|65672.5|65670|65652.5|694
1637220300000|2021-11-18 07:25:00|65682.8|65662.8|65647.2|65632.2|65685.3|65668.1|65647.2|65630.7|642
1637220600000|2021-11-18 07:30:00|65646.9|65631.9|65652.8|65637.8|65666.4|65651.4|65646.9|65627.5|626
1637220900000|2021-11-18 07:35:00|65652.6|65637.6|65621.1|65606.1|65657.2|65640.7|65617.6|65599|707
1637221200000|2021-11-18 07:40:00|65622.8|65602.8|65605.7|65585.7|65623.1|65606.3|65597.5|65579.4|797
1637221500000|2021-11-18 07:45:00|65605.6|65585.6|65601.5|65586.5|65618.9|65603.9|65598|65581|637
1637221800000|2021-11-18 07:50:00|65603.3|65588.3|65590.8|65575.8|65608.6|65591.9|65590.8|65573.9|557
1637222100000|2021-11-18 07:55:00|65591.2|65576.2|65612.7|65597.7|65625.8|65606.5|65591.2|65573.3|829
1637222400000|2021-11-18 08:00:00|65612.8|65597.8|65627.7|65612.7|65635|65620|65609.7|65594.7|847
1637222700000|2021-11-18 08:05:00|65628.4|65613.4|65612.7|65597.7|65633.7|65615.5|65606.5|65590.1|690
1637223000000|2021-11-18 08:10:00|65612.8|65597.8|65619.2|65604.2|65620.4|65605.4|65606.2|65589.2|794
1637223300000|2021-11-18 08:15:00|65619.3|65604.3|65604.4|65589.4|65622.1|65607.1|65598.2|65580.7|696
1637223600000|2021-11-18 08:20:00|65604.3|65589.3|65604.9|65589.9|65634.9|65619.6|65600.8|65585.8|777
1637223900000|2021-11-18 08:25:00|65605.2|65590.2|65593.3|65578.3|65607.7|65592.7|65584.6|65566.8|716
1637224200000|2021-11-18 08:30:00|65593.2|65578.2|65624.9|65609.9|65629.4|65611|65585.3|65569.3|812
1637224500000|2021-11-18 08:35:00|65624.6|65609.6|65640.3|65625.3|65642.1|65627.1|65616.8|65601.8|701
1637224800000|2021-11-18 08:40:00|65640.5|65625.5|65639.7|65624.7|65666.2|65651.2|65638.9|65623.9|768
1637225100000|2021-11-18 08:45:00|65639.8|65624.8|65619.4|65604.4|65640.4|65625.4|65618.9|65603.9|755
1637225400000|2021-11-18 08:50:00|65619.5|65604.5|65633.7|65618.7|65637.3|65622.3|65619.2|65604.2|676
1637225700000|2021-11-18 08:55:00|65634|65619|65620|65605|65648.9|65633.9|65613.4|65598.4|787
1637226000000|2021-11-18 09:00:00|65620.5|65605.5|65635.1|65620.1|65643.2|65627.2|65611.5|65596.5|796
1637226300000|2021-11-18 09:05:00|65636.9|65621.9|65652.3|65637.3|65655.8|65640.8|65624.4|65609.4|694
1637226600000|2021-11-18 09:10:00|65652.6|65637.6|65636.3|65621.3|65659.6|65644.6|65636.3|65619|613
1637226900000|2021-11-18 09:15:00|65636.4|65621.4|65640|65625|65647.3|65630.2|65636.4|65619.2|551
1637227200000|2021-11-18 09:20:00|65634.4|65619.4|65642.2|65627.2|65644.9|65628.7|65631.2|65616.2|603
1637227500000|2021-11-18 09:25:00|65642.5|65627.5|65639|65624|65656.4|65639.3|65628.9|65611.7|688
1637227800000|2021-11-18 09:30:00|65639.1|65624.1|65633.6|65618.6|65663.8|65648.8|65633|65618|790
1637228100000|2021-11-18 09:35:00|65633.8|65618.8|65653.5|65638.5|65654.7|65639.7|65617.6|65599.4|713
1637228400000|2021-11-18 09:40:00|65653.6|65638.6|65653.6|65638.6|65663.2|65648.2|65649.8|65634.8|682
1637228700000|2021-11-18 09:45:00|65653.5|65638.5|65650.1|65635.1|65661.8|65645.2|65646.6|65631.6|685
1637229000000|2021-11-18 09:50:00|65650.3|65635.3|65647.9|65632.9|65674.3|65659.3|65647.7|65632.7|657
1637229300000|2021-11-18 09:55:00|65647.6|65632.6|65630.2|65615.2|65650|65635|65626.6|65611.6|695
1637229600000|2021-11-18 10:00:00|65630.3|65615.3|65632.6|65617.6|65638.4|65623.4|65626.6|65611.6|663
1637229900000|2021-11-18 10:05:00|65632.9|65617.9|65638.5|65623.5|65642.4|65627.4|65616.2|65601.2|552
1637230200000|2021-11-18 10:10:00|65638.7|65623.7|65634.2|65619.2|65639.7|65624.7|65626.8|65611.8|559
1637230500000|2021-11-18 10:15:00|65634.1|65619.1|65641.3|65621.3|65649|65631.5|65632|65617|617
1637230800000|2021-11-18 10:20:00|65641.2|65621.2|65646|65631|65649.3|65632.2|65633.2|65616|556
1637231100000|2021-11-18 10:25:00|65644.5|65629.5|65636.8|65621.8|65644.5|65629.5|65617.5|65599.7|775
1637231400000|2021-11-18 10:30:00|65636.7|65621.7|65619.5|65604.5|65640.7|65625.7|65614.6|65599.6|650
1637231700000|2021-11-18 10:35:00|65619.4|65604.4|65605.1|65590.1|65621.1|65606.1|65605.1|65588|676
1637232000000|2021-11-18 10:40:00|65606.2|65591.2|65605.6|65585.6|65610.5|65593.8|65596.9|65579.9|611
1637232300000|2021-11-18 10:45:00|65603.3|65588.3|65594.6|65579.6|65611.7|65596.7|65591.6|65575.5|560
1637232600000|2021-11-18 10:50:00|65594.5|65579.5|65597.9|65582.9|65607.1|65592.1|65594.1|65579.1|604
1637232900000|2021-11-18 10:55:00|65598|65583|65598.5|65583.5|65607.5|65592.5|65592.6|65576.6|704
1637233200000|2021-11-18 11:00:00|65598.2|65583.2|65595.1|65580.1|65598.2|65583.2|65588.9|65573.9|648
1637233500000|2021-11-18 11:05:00|65595|65580|65565.1|65550.1|65597.1|65582.1|65550.2|65532.5|721
1637233800000|2021-11-18 11:10:00|65566.2|65546.2|65565.9|65550.9|65573.7|65558.2|65560.7|65542.6|680
1637234100000|2021-11-18 11:15:00|65566.2|65551.2|65565.2|65550.2|65576|65559.9|65562.2|65544.5|536
1637234400000|2021-11-18 11:20:00|65565.1|65550.1|65560.5|65545.5|65568.6|65553.6|65554|65539|568
1637234700000|2021-11-18 11:25:00|65560.1|65545.1|65556.9|65541.9|65565.9|65548.7|65548.1|65533.1|780
1637235000000|2021-11-18 11:30:00|65556.7|65541.7|65543.5|65528.5|65558.5|65543.5|65539|65523.4|743
1637235300000|2021-11-18 11:35:00|65543.3|65528.3|65547.8|65532.8|65553.6|65538.6|65539.1|65524.1|809
1637235600000|2021-11-18 11:40:00|65548|65533|65549.8|65534.8|65564.9|65547|65540|65525|703
1637235900000|2021-11-18 11:45:00|65550.4|65535.4|65554.8|65539.8|65555.5|65540|65545.9|65530.9|511
1637236200000|2021-11-18 11:50:00|65554.7|65539.7|65561.1|65546.1|65561.1|65546.1|65550.6|65535.6|546
1637236500000|2021-11-18 11:55:00|65559.9|65544.9|65557.9|65542.9|65570.3|65553.6|65550.5|65532.7|781
1637236800000|2021-11-18 12:00:00|65557.7|65542.7|65552.2|65537.2|65564|65549|65547.7|65532.7|617
1637237100000|2021-11-18 12:05:00|65552.5|65537.5|65556.7|65541.7|65560.4|65543.1|65538.1|65521.1|622
1637237400000|2021-11-18 12:10:00|65556.9|65536.9|65558.1|65543.1|65559.7|65544.7|65551.6|65535.9|515
1637237700000|2021-11-18 12:15:00|65558|65543|65587.3|65572.3|65588.5|65573.5|65554.1|65539.1|563
1637238000000|2021-11-18 12:20:00|65587.7|65572.7|65595.6|65580.6|65597.4|65582.4|65579.6|65564.6|580
1637238300000|2021-11-18 12:25:00|65596.1|65581.1|65579.2|65564.2|65597.9|65582.9|65574|65559|632
1637238600000|2021-11-18 12:30:00|65578.6|65563.6|65576|65561|65595.7|65580.7|65572.4|65556.6|627
1637238900000|2021-11-18 12:35:00|65576.3|65561.3|65577.9|65562.9|65585.2|65570.2|65572|65557|613
1637239200000|2021-11-18 12:40:00|65577.8|65562.8|65547|65532|65578.1|65563.1|65541.3|65521.3|615
1637239500000|2021-11-18 12:45:00|65546.7|65531.7|65548.3|65533.3|65549.5|65534.5|65534.7|65517.1|599
1637239800000|2021-11-18 12:50:00|65548.4|65533.4|65555.3|65540.3|65558.9|65543.9|65546.8|65530.4|591
1637240100000|2021-11-18 12:55:00|65555.4|65540.4|65583.5|65568.5|65590|65572.8|65547.9|65532.9|862
1637240400000|2021-11-18 13:00:00|65582.7|65567.7|65548.8|65533.8|65590.8|65575.8|65547.6|65532.6|809
1637240700000|2021-11-18 13:05:00|65549.2|65534.2|65551.8|65536.8|65557.3|65542.3|65539.1|65524.1|670
1637241000000|2021-11-18 13:10:00|65551.9|65536.9|65551.6|65536.6|65566.1|65551.1|65550.8|65535.8|699
1637241300000|2021-11-18 13:15:00|65551.8|65536.8|65575.8|65560.8|65579.6|65564.6|65546.4|65531.4|730
1637241600000|2021-11-18 13:20:00|65576|65561|65593.2|65578.2|65600.9|65583|65569|65552|870
1637241900000|2021-11-18 13:25:00|65593.3|65578.3|65622.6|65602.6|65631.2|65613.8|65591.9|65574.8|888
1637242200000|2021-11-18 13:30:00|65623|65603|65619.5|65604.5|65657.1|65637.1|65605.4|65586.2|1014
1637242500000|2021-11-18 13:35:00|65621.1|65601.1|65603.2|65588.2|65623.8|65608.7|65584.3|65568.2|888
1637242800000|2021-11-18 13:40:00|65603.4|65588.4|65595.6|65580.6|65619.7|65603.1|65594.4|65576.7|823
1637243100000|2021-11-18 13:45:00|65595.5|65580.5|65586.6|65566.6|65598.1|65581.6|65571.2|65553.9|862
1637243400000|2021-11-18 13:50:00|65587|65567|65597.8|65582.8|65604.8|65589.8|65580.3|65561.6|849
1637243700000|2021-11-18 13:55:00|65598|65583|65619.7|65604.7|65620.6|65605.6|65597.6|65581.4|800
1637244000000|2021-11-18 14:00:00|65619.5|65604.5|65633.3|65618.3|65665.5|65648.4|65617.3|65600.5|915
1637244300000|2021-11-18 14:05:00|65633.2|65618.2|65627.4|65612.4|65642.3|65626.7|65614.7|65597|789
1637244600000|2021-11-18 14:10:00|65627.1|65612.1|65617.2|65602.2|65630.6|65615.6|65605.7|65590.7|807
1637244900000|2021-11-18 14:15:00|65617|65602|65626.1|65611.1|65632.7|65614.6|65605.1|65588.7|798
1637245200000|2021-11-18 14:20:00|65625.8|65610.8|65586.3|65566.3|65632.6|65615.7|65586.3|65566.3|641
1637245500000|2021-11-18 14:25:00|65584.3|65569.3|65583.8|65568.8|65605.4|65589.1|65577.6|65560.6|795
1637245800000|2021-11-18 14:30:00|65583.5|65568.5|65578.5|65563.5|65594.9|65579.9|65563|65546.4|944
1637246100000|2021-11-18 14:35:00|65579|65564|65570|65555|65588.1|65569.6|65557.9|65541.3|950
1637246400000|2021-11-18 14:40:00|65573|65558|65566|65551|65573|65558|65543.4|65525.9|927
1637246700000|2021-11-18 14:45:00|65568.4|65548.4|65580|65565|65603|65585.8|65559.6|65544.6|880
1637247000000|2021-11-18 14:50:00|65580.6|65565.6|65581.5|65566.5|65582|65567|65554|65536.3|899
1637247300000|2021-11-18 14:55:00|65581|65566|65580.4|65560.4|65598|65579.3|65569.8|65552.3|878
1637247600000|2021-11-18 15:00:00|65580.8|65560.8|65593.1|65578.1|65608.1|65591.4|65580.5|65560.5|898
1637247900000|2021-11-18 15:05:00|65593.5|65578.5|65583.8|65568.8|65610.3|65593.4|65582.8|65567.8|846
1637248200000|2021-11-18 15:10:00|65584.2|65569.2|65579.9|65564.9|65597.8|65581.6|65571.6|65556.6|881
1637248500000|2021-11-18 15:15:00|65580.1|65565.1|65554.6|65539.6|65580.8|65565.8|65545|65530|938
1637248800000|2021-11-18 15:20:00|65554.8|65539.8|65485.6|65470.6|65560.7|65545.7|65478.1|65458.1|995
1637249100000|2021-11-18 15:25:00|65486.7|65471.7|65528.1|65508.1|65528.2|65508.2|65486.7|65470.9|932
1637249400000|2021-11-18 15:30:00|65527.8|65507.8|65514.1|65499.1|65528.4|65509.5|65503.3|65486.9|886
1637249700000|2021-11-18 15:35:00|65514.2|65499.2|65514.6|65499.6|65515.3|65499.9|65491.6|65474.6|850
1637250000000|2021-11-18 15:40:00|65514.8|65499.8|65536.1|65521.1|65546.1|65528.6|65509.9|65493.7|808
1637250300000|2021-11-18 15:45:00|65536.2|65521.2|65485.9|65470.9|65536.2|65521.2|65482.2|65465.3|897
1637250600000|2021-11-18 15:50:00|65484.8|65469.8|65552.6|65537.6|65555.6|65540.6|65484.8|65469.8|911
1637250900000|2021-11-18 15:55:00|65552.3|65537.3|65536.2|65521.2|65553.5|65538.5|65523.2|65508.2|944
1637251200000|2021-11-18 16:00:00|65538.5|65523.5|65529.6|65509.6|65548|65529.8|65525.3|65505.3|878
1637251500000|2021-11-18 16:05:00|65529.7|65509.7|65524.1|65509.1|65533.8|65516.5|65515.5|65498.3|813
1637251800000|2021-11-18 16:10:00|65524.4|65509.4|65525.6|65510.6|65531.9|65516.9|65500.9|65480.9|832
1637252100000|2021-11-18 16:15:00|65525.4|65510.4|65530.8|65515.8|65543.9|65528.9|65519.6|65504.6|743
1637252400000|2021-11-18 16:20:00|65530.2|65515.2|65541.8|65526.8|65545.7|65530.7|65526.3|65510.9|655
1637252700000|2021-11-18 16:25:00|65541.6|65526.6|65541.3|65526.3|65545.8|65530.8|65530.2|65515.2|717
1637253000000|2021-11-18 16:30:00|65541.6|65526.6|65520.2|65500.2|65542.3|65527.3|65508.5|65490.7|851
1637253300000|2021-11-18 16:35:00|65521|65501|65508.4|65488.4|65521|65501|65501.7|65482.5|761
1637253600000|2021-11-18 16:40:00|65508.2|65488.2|65502.1|65482.1|65510.7|65493.4|65496.7|65479.9|621
1637253900000|2021-11-18 16:45:00|65499.7|65484.7|65489.2|65474.2|65510|65493.6|65486.3|65469.4|694
1637254200000|2021-11-18 16:50:00|65489.6|65474.6|65494.6|65479.6|65507.8|65490.9|65480.2|65465.2|767
1637254500000|2021-11-18 16:55:00|65494.9|65479.9|65477.5|65462.5|65498.7|65482.2|65476.5|65460|805
1637254800000|2021-11-18 17:00:00|65477.6|65462.6|65437.7|65417.7|65486.1|65466.1|65437.2|65417.2|822
1637255100000|2021-11-18 17:05:00|65437.6|65417.6|65439.1|65419.1|65451.1|65431.6|65424.5|65404.5|753
1637255400000|2021-11-18 17:10:00|65437|65417|65416.6|65396.6|65437|65417|65412.5|65394.8|689
1637255700000|2021-11-18 17:15:00|65416.5|65396.5|65427.7|65407.7|65428.9|65409.3|65413.5|65393.9|684
1637256000000|2021-11-18 17:20:00|65427.3|65407.3|65399.8|65379.8|65428.3|65408.3|65393.5|65373.5|742
1637256300000|2021-11-18 17:25:00|65399.5|65379.5|65394|65379|65411|65393.6|65393.5|65375.9|626
1637256600000|2021-11-18 17:30:00|65393.5|65378.5|65392.2|65377.2|65401|65383.8|65391|65375.7|623
1637256900000|2021-11-18 17:35:00|65392.7|65377.7|65398.9|65383.9|65407.1|65389.3|65391.6|65376.6|563
1637257200000|2021-11-18 17:40:00|65398.4|65383.4|65410.5|65390.5|65413.9|65397.1|65398.2|65383.2|588
1637257500000|2021-11-18 17:45:00|65410.8|65390.8|65407.7|65392.7|65418.2|65401|65404.5|65389.5|611
1637257800000|2021-11-18 17:50:00|65407.8|65392.8|65411.7|65396.7|65420.8|65404.2|65404.5|65389.5|629
1637258100000|2021-11-18 17:55:00|65411.2|65396.2|65412.4|65397.4|65431.1|65412.9|65410.6|65395.6|647
1637258400000|2021-11-18 18:00:00|65412.1|65397.1|65415|65395|65428.7|65411.1|65411.4|65394.7|625
1637258700000|2021-11-18 18:05:00|65415.5|65395.5|65390.3|65375.3|65415.5|65398.4|65390|65372.7|577
1637259000000|2021-11-18 18:10:00|65390.2|65375.2|65396.2|65381.2|65404.5|65389.5|65388.4|65370.8|558
1637259300000|2021-11-18 18:15:00|65396.4|65381.4|65391|65376|65398.4|65383.4|65388.7|65373.5|483
1637259600000|2021-11-18 18:20:00|65390.9|65375.9|65414.4|65399.4|65420.1|65405.1|65390.8|65375.8|547
1637259900000|2021-11-18 18:25:00|65414.3|65399.3|65418.8|65403.8|65422.7|65407.5|65407.7|65392.7|530
1637260200000|2021-11-18 18:30:00|65418.5|65403.5|65417.3|65402.3|65421.3|65406.3|65413.4|65398.1|535
1637260500000|2021-11-18 18:35:00|65418.4|65403.4|65418.3|65403.3|65426.1|65411.1|65413.7|65398.7|477
1637260800000|2021-11-18 18:40:00|65418.7|65403.7|65421.8|65401.8|65432.7|65415.2|65417.8|65401|588
1637261100000|2021-11-18 18:45:00|65421.7|65401.7|65421.1|65406.1|65426.9|65409.2|65416.8|65401.7|499
1637261400000|2021-11-18 18:50:00|65421.4|65406.4|65426|65411|65431.5|65415.2|65420.7|65405.7|466
1637261700000|2021-11-18 18:55:00|65425.9|65410.9|65426.3|65411.3|65429.7|65414.7|65419.3|65404.3|445
1637262000000|2021-11-18 19:00:00|65426.1|65411.1|65414.9|65399.9|65430.9|65414.2|65412.4|65395.2|510
1637262300000|2021-11-18 19:05:00|65414.8|65399.8|65419.8|65404.8|65421.6|65406.1|65414.5|65398.6|409
1637262600000|2021-11-18 19:10:00|65420|65405|65414.6|65399.6|65427.1|65412.1|65408.2|65390.5|473
1637262900000|2021-11-18 19:15:00|65414.3|65399.3|65419.6|65404.6|65425.1|65408|65408.4|65391.2|531
1637263200000|2021-11-18 19:20:00|65419.4|65404.4|65411|65396|65420.5|65405.5|65409.6|65394.6|532
1637263500000|2021-11-18 19:25:00|65411.1|65396.1|65408.4|65393.4|65415.8|65397.9|65405.6|65388|486
1637263800000|2021-11-18 19:30:00|65408.6|65393.6|65410.8|65390.8|65413.3|65395.9|65401.8|65384|517
1637264100000|2021-11-18 19:35:00|65411|65391|65413.9|65398.9|65416.3|65399|65406.4|65388.5|473
1637264400000|2021-11-18 19:40:00|65414.5|65399.5|65415.1|65395.1|65417.6|65400.5|65410.1|65392|528
1637264700000|2021-11-18 19:45:00|65415.2|65395.2|65407.9|65392.9|65416.8|65399.2|65406.7|65389.6|467
1637265000000|2021-11-18 19:50:00|65408.3|65393.3|65408.7|65393.7|65414.7|65397|65405.6|65388.4|488
1637265300000|2021-11-18 19:55:00|65408.8|65393.8|65407.1|65392.1|65411.4|65394.1|65398.5|65380.8|595
1637265600000|2021-11-18 20:00:00|65406.8|65391.8|65408.6|65388.6|65418.7|65401.5|65403.3|65386|688
1637265900000|2021-11-18 20:05:00|65408.3|65388.3|65406.5|65391.5|65411.9|65393.5|65400.9|65383.1|540
1637266200000|2021-11-18 20:10:00|65407.6|65392.6|65412.6|65392.6|65413.4|65395.3|65398|65380.9|523
1637266500000|2021-11-18 20:15:00|65412.8|65392.8|65412.3|65392.3|65418.3|65400.1|65407.1|65389.6|393
1637266800000|2021-11-18 20:20:00|65411.9|65391.9|65400.9|65385.9|65412.8|65392.8|65399.1|65381.5|474
1637267100000|2021-11-18 20:25:00|65400.7|65385.7|65406.2|65386.2|65406.2|65388.3|65397.7|65380.3|462
1637267400000|2021-11-18 20:30:00|65405.8|65385.8|65404.2|65389.2|65407.5|65389.9|65398.5|65381.1|437
1637267700000|2021-11-18 20:35:00|65404.5|65389.5|65411.3|65391.3|65412|65394.5|65401.5|65383.4|475
1637268000000|2021-11-18 20:40:00|65411.2|65391.2|65414.7|65394.7|65417|65399.2|65408.7|65390.9|508
1637268300000|2021-11-18 20:45:00|65414.9|65394.9|65418.2|65398.2|65418.4|65400.7|65406.5|65389.2|468
1637268600000|2021-11-18 20:50:00|65418.4|65398.4|65411|65391|65419|65401.4|65403|65383|561
1637268900000|2021-11-18 20:55:00|65410.7|65390.7|65395|65380|65416.1|65397.6|65394.1|65377|593
1637269200000|2021-11-18 21:00:00|65394.8|65379.8|65402.5|65382.5|65403|65384.4|65394.2|65376.2|450
1637269500000|2021-11-18 21:05:00|65402.4|65382.4|65401.6|65381.6|65406.5|65386.5|65401.1|65381.1|297
1637269800000|2021-11-18 21:10:00|65401.4|65381.4|65402.9|65382.9|65403.5|65383.5|65399|65379|238
1637270100000|2021-11-18 21:15:00|65403|65383|65405.8|65385.8|65406.8|65386.8|65401.6|65381.6|250
1637270400000|2021-11-18 21:20:00|65406.3|65386.3|65408|65388|65408.2|65388.2|65402.7|65382.7|289
1637270700000|2021-11-18 21:25:00|65408.9|65388.9|65404.1|65384.1|65409.6|65389.6|65403.9|65383.9|362
1637271000000|2021-11-18 21:30:00|65403.9|65383.9|65405.3|65385.3|65407.4|65387.4|65403.3|65383.3|293
1637271300000|2021-11-18 21:35:00|65405.6|65385.6|65401.3|65381.3|65405.7|65385.7|65399.8|65379.8|404
1637271600000|2021-11-18 21:40:00|65401.1|65381.1|65396.5|65376.5|65403|65383|65390.7|65370.7|477
1637271900000|2021-11-18 21:45:00|65395.8|65375.8|65392|65372|65400.5|65380.5|65389.1|65369.1|396
1637272200000|2021-11-18 21:50:00|65392.2|65372.2|65394.2|65374.2|65396.4|65376.4|65390.5|65370.5|562
1637272500000|2021-11-18 21:55:00|65394.3|65374.3|65405.2|65380.1|65405.2|65380.3|65390|65370|323
1637272800000|2021-11-18 22:00:00|65409.8|65376.9|65417.4|65380.5|65425.2|65394.2|65409.8|65370.3|147
1637273100000|2021-11-18 22:05:00|65415.7|65384.4|65400.9|65380.9|65418|65393.6|65400.7|65367|283
1637273400000|2021-11-18 22:10:00|65403.9|65377.2|65399.1|65378.7|65407.6|65382.4|65397.6|65374.1|237
1637273700000|2021-11-18 22:15:00|65400.2|65380.2|65402.7|65375.2|65412.8|65382|65397.9|65365.3|253
1637274000000|2021-11-18 22:20:00|65403.7|65374.1|65407.8|65378.9|65421.8|65391.2|65402.5|65372.5|251
1637274300000|2021-11-18 22:25:00|65411|65384.1|65399.5|65379|65416.6|65390.1|65399.5|65370.2|221
1637274600000|2021-11-18 22:30:00|65401.2|65377.8|65398.9|65374.9|65405.2|65382.5|65396.6|65372.1|405
1637274900000|2021-11-18 22:35:00|65397.5|65377.5|65408.7|65388.7|65408.7|65388.7|65395.3|65373.3|336
1637275200000|2021-11-18 22:40:00|65408.6|65388.6|65408.3|65388.1|65413.4|65390.4|65406|65376.2|383
1637275500000|2021-11-18 22:45:00|65408|65388|65405.1|65379.4|65410.7|65388.5|65401.8|65378.7|388
1637275800000|2021-11-18 22:50:00|65404.8|65379.8|65400.6|65378.3|65405.4|65382.9|65397.1|65376.7|608
1637276100000|2021-11-18 22:55:00|65401|65378.7|65404.8|65382.7|65408.2|65384.9|65399|65376.2|397
1637276400000|2021-11-18 23:00:00|65404.1|65384|65399.4|65379.4|65409.4|65389.4|65397.5|65377|479
1637276700000|2021-11-18 23:05:00|65399|65379|65399.5|65379.5|65401.7|65381.7|65396.7|65376.7|310
1637277000000|2021-11-18 23:10:00|65399.3|65379.3|65400.4|65380.4|65403.3|65383.3|65398.5|65378.5|283
1637277300000|2021-11-18 23:15:00|65400.3|65380.3|65399.9|65379.9|65401.2|65383|65398|65379.2|242
1637277600000|2021-11-18 23:20:00|65400|65380|65402.6|65382.6|65402.6|65382.7|65397|65378.8|190
1637277900000|2021-11-18 23:25:00|65403.5|65383.5|65400.7|65380.7|65403.8|65385.2|65398.9|65378.9|221
1637278200000|2021-11-18 23:30:00|65400.8|65380.8|65402.7|65382.7|65403.1|65383.1|65396.8|65378.4|301
1637278500000|2021-11-18 23:35:00|65402.9|65382.9|65403.1|65383.1|65403.7|65384.2|65398.6|65378.7|245
1637278800000|2021-11-18 23:40:00|65402.9|65382.9|65414|65394|65415.1|65395.1|65401.1|65381.1|307
1637279100000|2021-11-18 23:45:00|65413.7|65393.7|65401.4|65381.4|65414.5|65394.5|65401.2|65381.2|278
1637279400000|2021-11-18 23:50:00|65401.3|65381.3|65411.4|65391.4|65411.5|65391.5|65401.3|65381.3|232
1637279700000|2021-11-18 23:55:00|65411.2|65391.2|65425.2|65405.2|65425.4|65405.4|65411|65391|350
1637280000000|2021-11-19 00:00:00|65424.5|65404.5|65427.9|65407.9|65435.1|65415.1|65417|65398.9|488
1637280300000|2021-11-19 00:05:00|65428.1|65408.1|65433.2|65413.2|65434.8|65414.8|65417.8|65397.8|418
1637280600000|2021-11-19 00:10:00|65433.4|65413.4|65443.3|65423.3|65444.1|65424.1|65425.2|65406.7|433
1637280900000|2021-11-19 00:15:00|65443.4|65423.4|65431.5|65411.5|65452.3|65432.3|65427.8|65407.8|471
1637281200000|2021-11-19 00:20:00|65431.4|65411.4|65441|65426|65444.1|65426.2|65431.1|65411.1|320
1637281500000|2021-11-19 00:25:00|65440.9|65425.9|65445.8|65425.8|65449.4|65432.3|65440.9|65423.9|262
1637281800000|2021-11-19 00:30:00|65445.7|65425.7|65439.8|65419.8|65446.3|65426.3|65433.6|65413.6|285
1637282100000|2021-11-19 00:35:00|65439.7|65419.7|65437.1|65417.1|65446|65427.7|65435.9|65415.9|295
1637282400000|2021-11-19 00:40:00|65436.6|65416.6|65449.3|65429.3|65449.3|65430.2|65433.7|65416|233
1637282700000|2021-11-19 00:45:00|65449.4|65429.4|65443|65428|65451.3|65433.8|65440.9|65420.9|389
1637283000000|2021-11-19 00:50:00|65443.3|65428.3|65437.7|65417.7|65454.8|65437.5|65434.6|65414.6|463
1637283300000|2021-11-19 00:55:00|65439.3|65419.3|65443.4|65423.4|65452.3|65432.3|65433.4|65413.4|422
1637283600000|2021-11-19 01:00:00|65443.2|65423.2|65440.7|65420.7|65446.5|65426.5|65438.3|65418.3|461
1637283900000|2021-11-19 01:05:00|65440.6|65420.6|65459.7|65439.7|65459.7|65439.7|65439.7|65419.7|431
1637284200000|2021-11-19 01:10:00|65459.6|65439.6|65466.3|65446.3|65467.1|65448.3|65454.2|65434.2|465
1637284500000|2021-11-19 01:15:00|65465.9|65445.9|65481.5|65461.5|65485.2|65465.2|65465.5|65445.5|639
1637284800000|2021-11-19 01:20:00|65481.6|65461.6|65474.3|65454.3|65482.8|65462.8|65462.8|65442.8|510
1637285100000|2021-11-19 01:25:00|65474.4|65454.4|65475.1|65455.1|65476.2|65456.2|65463.4|65445|514
1637285400000|2021-11-19 01:30:00|65475.3|65455.3|65478|65458|65480.9|65460.9|65471|65451|501
1637285700000|2021-11-19 01:35:00|65477.6|65457.6|65470.1|65450.1|65481.4|65461.4|65469.5|65449.5|634
1637286000000|2021-11-19 01:40:00|65470.7|65450.7|65468.6|65448.6|65474|65455.6|65459.6|65439.6|653
1637286300000|2021-11-19 01:45:00|65468.5|65448.5|65480.6|65460.6|65482.3|65462.3|65459.2|65441.9|608
1637286600000|2021-11-19 01:50:00|65481.1|65461.1|65484.7|65464.7|65491.2|65471.2|65479.2|65459.2|611
1637286900000|2021-11-19 01:55:00|65485.2|65465.2|65489.8|65469.8|65493.3|65473.3|65468.8|65448.8|689
1637287200000|2021-11-19 02:00:00|65488.8|65468.8|65494.8|65474.8|65499.6|65481.3|65488.7|65468.7|577
1637287500000|2021-11-19 02:05:00|65495.1|65475.1|65489.4|65469.4|65498.6|65479.4|65486.9|65469.1|480
1637287800000|2021-11-19 02:10:00|65489.5|65469.5|65499.5|65479.5|65500|65480.5|65486.5|65469.5|406
1637288100000|2021-11-19 02:15:00|65499.7|65479.7|65497.1|65477.1|65500.3|65482.1|65495.3|65476|350
1637288400000|2021-11-19 02:20:00|65497.3|65477.3|65495.5|65475.5|65498|65478.9|65492.8|65474.5|387
1637288700000|2021-11-19 02:25:00|65495.6|65475.6|65495.7|65475.7|65496.8|65479|65492|65473.6|367
1637289000000|2021-11-19 02:30:00|65496.2|65476.2|65499.3|65479.3|65501.9|65481.9|65493|65474.1|435
1637289300000|2021-11-19 02:35:00|65499.4|65479.4|65493.2|65473.2|65501.3|65481.5|65490.3|65470.3|494
1637289600000|2021-11-19 02:40:00|65492.7|65472.7|65499.3|65479.3|65502|65482.4|65492.5|65472.5|510
1637289900000|2021-11-19 02:45:00|65499.5|65479.5|65495.3|65475.3|65499.7|65480.4|65489.2|65470|414
1637290200000|2021-11-19 02:50:00|65495.1|65475.1|65497.1|65477.1|65501.9|65483.8|65494.5|65474.7|489
1637290500000|2021-11-19 02:55:00|65497.3|65477.3|65504.2|65484.2|65507.2|65489.2|65493.7|65476.3|687
1637290800000|2021-11-19 03:00:00|65504.3|65484.3|65492.8|65472.8|65507.6|65488.7|65491.2|65471.2|454
1637291100000|2021-11-19 03:05:00|65492.9|65472.9|65493.5|65473.5|65494.3|65474.8|65486.8|65466.8|448
1637291400000|2021-11-19 03:10:00|65493.4|65473.4|65495.3|65475.3|65499.4|65479.4|65491.8|65471.8|417
1637291700000|2021-11-19 03:15:00|65495.1|65475.1|65494.9|65474.9|65497|65478.2|65489.5|65469.5|522
1637292000000|2021-11-19 03:20:00|65494.8|65474.8|65498|65478|65508.7|65488.7|65492.3|65474.8|512
1637292300000|2021-11-19 03:25:00|65497.9|65477.9|65504.5|65484.5|65505.7|65485.7|65495.6|65477.2|358
1637292600000|2021-11-19 03:30:00|65504.8|65484.8|65512.1|65492.1|65517.5|65497.5|65502.5|65482.5|467
1637292900000|2021-11-19 03:35:00|65511.8|65491.8|65505.2|65485.2|65515.3|65495.3|65501.1|65483.3|368
1637293200000|2021-11-19 03:40:00|65505|65485|65494.6|65474.6|65505|65485|65493.2|65473.2|353
1637293500000|2021-11-19 03:45:00|65494.8|65474.8|65496.6|65476.6|65499.4|65481.1|65494.8|65474.8|274
1637293800000|2021-11-19 03:50:00|65496.9|65476.9|65495.2|65475.2|65502.5|65484|65493|65473|341
1637294100000|2021-11-19 03:55:00|65495.3|65475.3|65498.6|65478.6|65498.9|65479.8|65491.2|65471.5|335
1637294400000|2021-11-19 04:00:00|65498.4|65478.4|65498.5|65478.5|65502.5|65484.7|65497.1|65477.1|332
1637294700000|2021-11-19 04:05:00|65498.2|65478.2|65502.2|65482.2|65502.9|65484.9|65490.5|65472.2|285
1637295000000|2021-11-19 04:10:00|65502.3|65482.3|65502|65482|65507|65490.2|65498.8|65478.8|407
1637295300000|2021-11-19 04:15:00|65501.8|65481.8|65498.9|65478.9|65505.5|65486.4|65495.6|65475.6|382
1637295600000|2021-11-19 04:20:00|65498.8|65478.8|65498.8|65478.8|65501.6|65483.7|65495|65475.3|328
1637295900000|2021-11-19 04:25:00|65498.9|65478.9|65496|65476|65499.3|65481.3|65493.4|65475|390
1637296200000|2021-11-19 04:30:00|65495.9|65475.9|65495.3|65475.3|65497.2|65478.6|65490.7|65472.5|341
1637296500000|2021-11-19 04:35:00|65495.2|65475.2|65490.2|65470.2|65495.8|65476|65489.1|65469.1|321
1637296800000|2021-11-19 04:40:00|65489.7|65469.7|65495.8|65475.8|65499|65481.4|65489.7|65469.7|375
1637297100000|2021-11-19 04:45:00|65495.6|65475.6|65493.2|65478.2|65496.4|65478.6|65490.4|65472.7|335
1637297400000|2021-11-19 04:50:00|65493.6|65478.6|65507.4|65487.4|65509.3|65489.3|65487.7|65471.1|429
1637297700000|2021-11-19 04:55:00|65507.3|65487.3|65516.6|65496.6|65517.2|65497.2|65504.6|65485.9|427
1637298000000|2021-11-19 05:00:00|65516.7|65496.7|65514|65494|65517.3|65498.6|65512.3|65492.3|343
1637298300000|2021-11-19 05:05:00|65513.8|65493.8|65505.3|65485.3|65514.8|65496.4|65500.9|65482.8|308
1637298600000|2021-11-19 05:10:00|65505.1|65485.1|65500.1|65480.1|65507.8|65490|65496.7|65479.2|424
1637298900000|2021-11-19 05:15:00|65497.7|65482.7|65501.3|65481.3|65502.7|65484.5|65496.2|65478.6|287
1637299200000|2021-11-19 05:20:00|65501.5|65481.5|65497.7|65477.7|65502.6|65484.6|65496.6|65477.7|340
1637299500000|2021-11-19 05:25:00|65498|65478|65486.9|65466.9|65498.8|65478.8|65482.8|65465.8|322
1637299800000|2021-11-19 05:30:00|65487.3|65467.3|65489.9|65469.9|65491.2|65471.5|65483.6|65466.2|388
1637300100000|2021-11-19 05:35:00|65489.6|65469.6|65487.6|65467.6|65491|65473.1|65483.2|65465.3|351
1637300400000|2021-11-19 05:40:00|65484.9|65469.9|65484.6|65464.6|65489.1|65471.1|65480|65461|402
1637300700000|2021-11-19 05:45:00|65484.4|65464.4|65491.8|65476.8|65496.9|65478.5|65484.4|65464.4|366
1637301000000|2021-11-19 05:50:00|65492|65477|65499.1|65479.1|65500.4|65481.5|65487.3|65469.5|388
1637301300000|2021-11-19 05:55:00|65499.3|65479.3|65513.3|65493.3|65514.2|65495.4|65496.2|65478.2|589
1637301600000|2021-11-19 06:00:00|65513|65493|65505|65485|65513.1|65494.3|65502.5|65484.2|495
1637301900000|2021-11-19 06:05:00|65504.9|65484.9|65508.1|65488.1|65509|65490.5|65500.2|65484|464
1637302200000|2021-11-19 06:10:00|65505|65490|65510.8|65490.8|65511.4|65493.4|65502.2|65483.6|475
1637302500000|2021-11-19 06:15:00|65511.4|65491.4|65514.2|65494.2|65522.2|65504.6|65510.1|65490.1|424
1637302800000|2021-11-19 06:20:00|65514|65494|65517.3|65497.3|65518.3|65499.5|65510.7|65492.9|432
1637303100000|2021-11-19 06:25:00|65516.6|65496.6|65510|65490|65518.6|65501|65506.4|65489.2|408
1637303400000|2021-11-19 06:30:00|65510.1|65490.1|65500.2|65480.2|65510.7|65490.7|65496|65477.4|373
1637303700000|2021-11-19 06:35:00|65499.5|65479.5|65495|65475|65500.6|65482.9|65492.2|65474.5|383
1637304000000|2021-11-19 06:40:00|65495.2|65475.2|65489.7|65469.7|65500.1|65481.5|65484.6|65467|468
1637304300000|2021-11-19 06:45:00|65489.8|65469.8|65493.2|65473.2|65498.9|65481.7|65485.1|65467.9|387
1637304600000|2021-11-19 06:50:00|65492.5|65472.5|65474.5|65454.5|65493|65473|65472.1|65454.3|481
1637304900000|2021-11-19 06:55:00|65474.9|65454.9|65478.3|65458.3|65481.6|65465.4|65464.3|65447.3|626
1637305200000|2021-11-19 07:00:00|65478.7|65458.7|65490.2|65475.2|65497.1|65479.4|65477.6|65458.7|623
1637305500000|2021-11-19 07:05:00|65490|65475|65494.7|65474.7|65504.9|65487.4|65488.3|65471.2|680
1637305800000|2021-11-19 07:10:00|65492.1|65477.1|65498.4|65483.4|65505|65487.3|65490.1|65472.9|561
1637306100000|2021-11-19 07:15:00|65498.5|65483.5|65498.7|65478.7|65507.6|65490.4|65494.6|65478.2|537
1637306400000|2021-11-19 07:20:00|65499.1|65479.1|65487.2|65467.2|65511.1|65493.4|65483.3|65466.3|598
1637306700000|2021-11-19 07:25:00|65487.5|65467.5|65485.2|65470.2|65494.1|65477.3|65480.2|65465.2|586
1637307000000|2021-11-19 07:30:00|65485.4|65470.4|65489.9|65474.9|65496.6|65481.6|65482.1|65467.1|623
1637307300000|2021-11-19 07:35:00|65489.5|65474.5|65489.7|65474.7|65492|65475.9|65482.2|65467.2|532
1637307600000|2021-11-19 07:40:00|65489.9|65474.9|65490.3|65475.3|65492.5|65477.5|65483.3|65468.3|477
1637307900000|2021-11-19 07:45:00|65490.6|65475.6|65501.8|65486.8|65503.6|65488.6|65489.9|65474.9|532
1637308200000|2021-11-19 07:50:00|65501.9|65486.9|65526.7|65511.7|65526.7|65511.7|65490.2|65475.2|700
1637308500000|2021-11-19 07:55:00|65526.8|65511.8|65562.5|65547.5|65565.1|65547.7|65521.3|65506.3|878
1637308800000|2021-11-19 08:00:00|65563|65548|65583.2|65568.2|65587.5|65572.5|65552.6|65536.1|901
1637309100000|2021-11-19 08:05:00|65583.3|65568.3|65597|65577|65606.9|65586.9|65567.8|65552.8|841
1637309400000|2021-11-19 08:10:00|65596|65576|65573.4|65558.4|65596.9|65579.2|65570.8|65555.3|779
1637309700000|2021-11-19 08:15:00|65573.6|65558.6|65601.8|65586.8|65605.4|65588.8|65566.2|65549.5|763
1637310000000|2021-11-19 08:20:00|65601.7|65586.7|65611.1|65596.1|65626.4|65608.8|65600.6|65582.8|873
1637310300000|2021-11-19 08:25:00|65610.9|65595.9|65607.9|65587.9|65619.2|65601.7|65598.9|65583.9|801
1637310600000|2021-11-19 08:30:00|65608.7|65588.7|65613.9|65598.9|65621.8|65604.6|65593.6|65576.3|857
1637310900000|2021-11-19 08:35:00|65614.1|65599.1|65640.8|65625.8|65646|65628.4|65609.8|65592.5|759
1637311200000|2021-11-19 08:40:00|65640.9|65625.9|65635.9|65620.9|65651.1|65634.4|65624.6|65608|854
1637311500000|2021-11-19 08:45:00|65635.8|65620.8|65657.2|65642.2|65673.3|65656.1|65633.5|65618.5|888
1637311800000|2021-11-19 08:50:00|65657.5|65642.5|65662.7|65647.7|65683.7|65667.1|65657.3|65641.7|849
1637312100000|2021-11-19 08:55:00|65663.2|65648.2|65677.3|65662.3|65680.8|65664.1|65651.2|65636.2|789
1637312400000|2021-11-19 09:00:00|65677.5|65662.5|65712.5|65697.5|65722.6|65705.5|65677.5|65662.5|920
1637312700000|2021-11-19 09:05:00|65715.7|65695.7|65719.9|65699.9|65754.3|65737.3|65710.5|65694.6|897
1637313000000|2021-11-19 09:10:00|65717.4|65702.4|65706.8|65691.8|65728.3|65713.3|65690.4|65675|867
1637313300000|2021-11-19 09:15:00|65706.3|65691.3|65704.3|65689.3|65722.7|65704.4|65693.3|65675|814
1637313600000|2021-11-19 09:20:00|65704.1|65689.1|65700.9|65685.9|65720|65703.2|65689.8|65674.3|759
1637313900000|2021-11-19 09:25:00|65700.8|65685.8|65763.8|65743.8|65824.7|65804.7|65699|65683.5|1065
1637314200000|2021-11-19 09:30:00|65763.3|65743.3|65788.2|65768.2|65789.7|65771.6|65741.2|65721.2|1052
1637314500000|2021-11-19 09:35:00|65788.8|65768.8|65878.5|65858.5|65918.8|65898.8|65784|65765.9|1084
1637314800000|2021-11-19 09:40:00|65877.8|65862.8|65810.7|65795.7|65894.4|65876.1|65806.9|65786.9|1074
1637315100000|2021-11-19 09:45:00|65813.4|65793.4|65791.1|65771.1|65821.3|65804.4|65776.7|65759.2|1027
1637315400000|2021-11-19 09:50:00|65791|65771|65835.5|65815.5|65836.6|65816.6|65783.8|65763.8|985
1637315700000|2021-11-19 09:55:00|65835.1|65815.1|65823.2|65803.2|65854.7|65836.9|65804.7|65787.6|1010
1637316000000|2021-11-19 10:00:00|65823|65803|65864.2|65844.2|65864.9|65844.9|65806.9|65786.9|980
1637316300000|2021-11-19 10:05:00|65864.7|65844.7|65858.4|65838.4|65895.5|65877.1|65848.5|65828.5|1054
1637316600000|2021-11-19 10:10:00|65860.1|65840.1|65898.6|65878.6|65912.7|65894.7|65853.4|65835.9|948
1637316900000|2021-11-19 10:15:00|65898.8|65878.8|65857.2|65837.2|65899.4|65881.6|65850.4|65830.4|941
1637317200000|2021-11-19 10:20:00|65857|65837|65855.5|65840.5|65871|65854.1|65845.5|65828.1|903
1637317500000|2021-11-19 10:25:00|65855.9|65840.9|65829|65814|65856.4|65841.4|65828.1|65810.3|913
1637317800000|2021-11-19 10:30:00|65831.8|65811.8|65806.3|65791.3|65834.4|65814.8|65805.9|65787.4|903
1637318100000|2021-11-19 10:35:00|65807.4|65792.4|65802.5|65787.5|65831.3|65812.7|65795.1|65776.8|863
1637318400000|2021-11-19 10:40:00|65802.6|65787.6|65806.4|65791.4|65813.6|65796.1|65787|65769.8|837
1637318700000|2021-11-19 10:45:00|65806.7|65791.7|65807.1|65787.1|65819.8|65802.3|65795.1|65779.8|823
1637319000000|2021-11-19 10:50:00|65801.5|65781.5|65817.9|65797.9|65842.6|65825.2|65801.5|65781.5|930
1637319300000|2021-11-19 10:55:00|65817.7|65797.7|65813.8|65793.8|65835.9|65815.9|65805.1|65788.1|967
1637319600000|2021-11-19 11:00:00|65814|65794|65811.5|65796.5|65822.9|65804.3|65800.5|65783.3|866
1637319900000|2021-11-19 11:05:00|65811.1|65796.1|65840.3|65825.3|65845.6|65828.4|65811.1|65796|825
1637320200000|2021-11-19 11:10:00|65843|65823|65824.9|65809.9|65843.5|65826.5|65818.5|65801.1|768
1637320500000|2021-11-19 11:15:00|65824.2|65809.2|65896.7|65881.7|65899.3|65881.7|65820.5|65803.1|858
1637320800000|2021-11-19 11:20:00|65896.2|65881.2|65842.1|65827.1|65910.9|65893.5|65841.6|65824.2|894
1637321100000|2021-11-19 11:25:00|65842.2|65827.2|65841|65826|65856.1|65838.1|65836.9|65820.2|739
1637321400000|2021-11-19 11:30:00|65841.3|65826.3|65837.1|65822.1|65852.6|65833.8|65823|65806|842
1637321700000|2021-11-19 11:35:00|65836.7|65821.7|65831|65816|65847.2|65829.5|65823.3|65805.7|846
1637322000000|2021-11-19 11:40:00|65832.8|65812.8|65840|65825|65862.5|65846.9|65825.6|65810.6|836
1637322300000|2021-11-19 11:45:00|65839.9|65824.9|65871.1|65856.1|65874|65856.8|65838.2|65823.2|793
1637322600000|2021-11-19 11:50:00|65871|65856|65879.3|65864.3|65883.2|65867.2|65859.5|65842.7|761
1637322900000|2021-11-19 11:55:00|65878.9|65863.9|65878.9|65858.9|65903.3|65885.6|65853.3|65833.3|966
1637323200000|2021-11-19 12:00:00|65879.1|65859.1|65857.2|65842.2|65888.3|65870.2|65846.4|65826.4|909
1637323500000|2021-11-19 12:05:00|65857.5|65842.5|65842.1|65827.1|65858.8|65842.6|65840.1|65822.9|792
1637323800000|2021-11-19 12:10:00|65842.6|65827.6|65844.8|65829.8|65850.9|65835.2|65835.9|65820.9|767
1637324100000|2021-11-19 12:15:00|65845.6|65830.6|65836.9|65821.9|65851.3|65836.3|65832.8|65817.8|722
1637324400000|2021-11-19 12:20:00|65836.4|65821.4|65845.3|65830.3|65854|65836.9|65836.4|65820.6|760
1637324700000|2021-11-19 12:25:00|65845.5|65830.5|65869.3|65854.3|65875.9|65860.9|65843.6|65828.6|789
1637325000000|2021-11-19 12:30:00|65869|65854|65894.5|65879.5|65900.1|65883.7|65865.5|65850.5|866
1637325300000|2021-11-19 12:35:00|65895.8|65880.8|65885.4|65870.4|65901.7|65883.6|65876.5|65859.6|804
1637325600000|2021-11-19 12:40:00|65886.9|65871.9|65897.4|65882.4|65918.8|65900.1|65876.5|65861.5|829
1637325900000|2021-11-19 12:45:00|65900|65885|65942.2|65922.2|65943.1|65923.1|65899.8|65883.3|904
1637326200000|2021-11-19 12:50:00|65941|65921|65974.3|65959.3|65997.2|65982.2|65922.7|65904.5|993
1637326500000|2021-11-19 12:55:00|65975|65960|66067|66047|66096.5|66077.8|65974.7|65959.7|1074
1637326800000|2021-11-19 13:00:00|66068|66048|66073.1|66053.1|66112.2|66092.2|66035.2|66015.2|1082
1637327100000|2021-11-19 13:05:00|66073|66053|66024.6|66009.6|66088.5|66068.8|66024.6|66008.4|1003
1637327400000|2021-11-19 13:10:00|66026.5|66006.5|65985.1|65970.1|66035.8|66015.8|65985.1|65968|927
1637327700000|2021-11-19 13:15:00|65985.3|65970.3|65968.3|65953.3|66007.1|65987.1|65967.7|65950.1|906
1637328000000|2021-11-19 13:20:00|65971.4|65951.4|65934.9|65914.9|65971.4|65953.6|65932.4|65914.7|977
1637328300000|2021-11-19 13:25:00|65934.7|65914.7|65904.6|65889.6|65940.1|65922.3|65898.1|65879|942
1637328600000|2021-11-19 13:30:00|65907.2|65887.2|65887.9|65867.9|65913.9|65897.2|65883.2|65866.8|961
1637328900000|2021-11-19 13:35:00|65888.1|65868.1|65895.3|65880.3|65916.5|65896.5|65856.8|65836.8|930
1637329200000|2021-11-19 13:40:00|65895.5|65880.5|65880|65865|65904.8|65886.4|65876.2|65856.7|877
1637329500000|2021-11-19 13:45:00|65879.3|65864.3|65872.4|65852.4|65909.5|65891.3|65862.3|65845.8|933
1637329800000|2021-11-19 13:50:00|65873.5|65853.5|65879.4|65859.4|65886.1|65869|65850.5|65833.9|877
1637330100000|2021-11-19 13:55:00|65879.1|65859.1|65888.9|65873.9|65900.5|65882|65872.8|65854.4|879
1637330400000|2021-11-19 14:00:00|65888.5|65873.5|65846.8|65826.8|65891.7|65874.8|65844|65826.8|864
1637330700000|2021-11-19 14:05:00|65850.7|65830.7|65848.6|65828.6|65857.3|65841.2|65823.9|65806.7|815
1637331000000|2021-11-19 14:10:00|65848.5|65828.5|65758.4|65738.4|65851.5|65834.1|65732.7|65712.7|978
1637331300000|2021-11-19 14:15:00|65758.1|65738.1|65803.1|65783.1|65820|65800|65756|65736|1097
1637331600000|2021-11-19 14:20:00|65803.5|65783.5|65710.8|65690.8|65809.3|65791.4|65698.4|65678.4|1061
1637331900000|2021-11-19 14:25:00|65711.3|65691.3|65738.3|65718.3|65750.3|65733.9|65705.9|65685.9|987
1637332200000|2021-11-19 14:30:00|65737.8|65717.8|65736.1|65716.1|65755.4|65739|65726.2|65706.2|1034
1637332500000|2021-11-19 14:35:00|65735.2|65715.2|65761.6|65746.6|65775.2|65757.2|65726.9|65709.4|980
1637332800000|2021-11-19 14:40:00|65759.2|65744.2|65757.3|65737.3|65767.6|65750.2|65732.2|65717.2|966
1637333100000|2021-11-19 14:45:00|65754|65739|65729.6|65714.6|65755.5|65739|65722.4|65706|925
1637333400000|2021-11-19 14:50:00|65729|65714|65778.3|65763.3|65783.4|65766.9|65726.2|65711.2|957
1637333700000|2021-11-19 14:55:00|65779.3|65764.3|65778.2|65758.2|65805.8|65787.9|65750.2|65732.1|983
1637334000000|2021-11-19 15:00:00|65779.3|65759.3|65792.4|65777.4|65818.9|65802.2|65754.8|65734.8|1001
1637334300000|2021-11-19 15:05:00|65792.9|65777.9|65769.2|65754.2|65807.1|65792.1|65767|65750.3|906
1637334600000|2021-11-19 15:10:00|65769|65754|65788.7|65773.7|65810.9|65790.9|65766.5|65751.4|861
1637334900000|2021-11-19 15:15:00|65788.4|65773.4|65761.4|65746.4|65799.9|65784.9|65761.3|65746.3|873
1637335200000|2021-11-19 15:20:00|65762|65747|65767.4|65752.4|65777.1|65759.7|65745.7|65730.2|913
1637335500000|2021-11-19 15:25:00|65766.4|65751.4|65772.8|65757.8|65793.2|65777.6|65765.8|65750.8|870
1637335800000|2021-11-19 15:30:00|65773.5|65758.5|65739.9|65724.9|65773.5|65758.5|65736.9|65721.9|876
1637336100000|2021-11-19 15:35:00|65739.5|65724.5|65707.6|65692.6|65744.1|65728.8|65702.1|65685|866
1637336400000|2021-11-19 15:40:00|65706.4|65691.4|65703.3|65688.3|65716.5|65701.5|65693.9|65678.9|879
1637336700000|2021-11-19 15:45:00|65702.2|65687.2|65754.3|65734.3|65773.9|65753.9|65702.2|65687.2|1080
1637337000000|2021-11-19 15:50:00|65753.6|65733.6|65742.3|65722.3|65768.4|65748.4|65727.1|65710.5|1015
1637337300000|2021-11-19 15:55:00|65741.8|65721.8|65712.7|65692.7|65749|65729|65710.6|65691.6|1013
1637337600000|2021-11-19 16:00:00|65712.3|65692.3|65696.1|65681.1|65715|65698|65690.5|65672.4|946
1637337900000|2021-11-19 16:05:00|65695.9|65680.9|65702.3|65682.3|65704.7|65686.2|65685.5|65667.7|879
1637338200000|2021-11-19 16:10:00|65702.6|65682.6|65700.5|65685.5|65704.8|65687|65695.4|65678.1|746
1637338500000|2021-11-19 16:15:00|65700.2|65685.2|65703|65683|65708.3|65690.3|65686.9|65669.7|791
1637338800000|2021-11-19 16:20:00|65702.9|65682.9|65697.8|65677.8|65706|65687.5|65692|65672|701
1637339100000|2021-11-19 16:25:00|65697.6|65677.6|65715.5|65695.5|65731.2|65711.6|65696|65676|782
1637339400000|2021-11-19 16:30:00|65716.1|65696.1|65717|65697|65725.4|65707.3|65699.5|65680.2|786
1637339700000|2021-11-19 16:35:00|65718.2|65698.2|65724.7|65709.7|65729|65710.7|65698.7|65680.8|793
1637340000000|2021-11-19 16:40:00|65724.4|65709.4|65726.2|65706.2|65741.5|65723.8|65718.9|65700.7|714
1637340300000|2021-11-19 16:45:00|65726|65706|65719.1|65704.1|65741|65723.3|65716.2|65698.8|716
1637340600000|2021-11-19 16:50:00|65718.4|65703.4|65730.1|65710.1|65732|65714.9|65711.9|65695.7|772
1637340900000|2021-11-19 16:55:00|65729.7|65709.7|65709.9|65689.9|65730|65712.9|65704.4|65687.2|757
1637341200000|2021-11-19 17:00:00|65712.3|65692.3|65718.9|65698.9|65719.8|65702.7|65699.6|65683.4|743
1637341500000|2021-11-19 17:05:00|65719.6|65699.6|65711.2|65696.2|65728.7|65711.2|65710.5|65694.3|748
1637341800000|2021-11-19 17:10:00|65711|65696|65722.1|65702.1|65725.8|65708.3|65708.2|65689.3|798
1637342100000|2021-11-19 17:15:00|65722.4|65702.4|65729|65709|65731.7|65713.7|65716|65698.5|635
1637342400000|2021-11-19 17:20:00|65728.9|65708.9|65718.9|65698.9|65730.2|65712.2|65713.4|65695|612
1637342700000|2021-11-19 17:25:00|65718.6|65698.6|65720.5|65705.5|65729.1|65713.1|65713.1|65695.8|542
1637343000000|2021-11-19 17:30:00|65723.2|65703.2|65714.2|65699.2|65724.3|65706|65711.6|65693.7|568
1637343300000|2021-11-19 17:35:00|65714.4|65699.4|65817.1|65797.1|65819.2|65801.5|65710.2|65695.2|812
1637343600000|2021-11-19 17:40:00|65814.1|65799.1|65845.4|65825.4|65861.6|65841.6|65798.2|65778.2|1119
1637343900000|2021-11-19 17:45:00|65845.5|65825.5|65827.4|65807.4|65860.1|65840.1|65817|65797|995
1637344200000|2021-11-19 17:50:00|65828.2|65808.2|65811|65791|65829.6|65811.4|65791.5|65774|897
1637344500000|2021-11-19 17:55:00|65809.1|65794.1|65825.5|65805.5|65828.4|65811.5|65804.8|65786.4|853
1637344800000|2021-11-19 18:00:00|65825.7|65805.7|65845.3|65825.3|65858.3|65840.7|65816.3|65796.8|916
1637345100000|2021-11-19 18:05:00|65845.4|65825.4|65813.2|65793.2|65847.8|65827.8|65800.4|65780.4|895
1637345400000|2021-11-19 18:10:00|65812.9|65792.9|65817.8|65802.8|65825.9|65808.3|65798|65780.1|778
1637345700000|2021-11-19 18:15:00|65818.1|65803.1|65821.1|65806.1|65830.1|65813.1|65814|65796.3|714
1637346000000|2021-11-19 18:20:00|65821.5|65806.5|65811.9|65796.9|65826.9|65809.3|65808.8|65792.1|693
1637346300000|2021-11-19 18:25:00|65811.8|65796.8|65857.9|65837.9|65860|65840|65805.4|65788.3|697
1637346600000|2021-11-19 18:30:00|65865.4|65845.4|65848.5|65828.5|65869.5|65849.5|65838.4|65818.4|781
1637346900000|2021-11-19 18:35:00|65848.7|65828.7|65859.5|65839.5|65859.9|65839.9|65838.5|65818.6|820
1637347200000|2021-11-19 18:40:00|65859.4|65839.4|65860.9|65840.9|65880.6|65860.6|65855.5|65835.5|776
1637347500000|2021-11-19 18:45:00|65861|65841|65878.2|65858.2|65883.1|65863.6|65858.1|65838.1|729
1637347800000|2021-11-19 18:50:00|65879|65859|65880.5|65860.5|65889.2|65869.2|65877.4|65858.3|655
1637348100000|2021-11-19 18:55:00|65880.4|65860.4|65891.6|65871.6|65893.8|65873.8|65878.4|65859.3|622
1637348400000|2021-11-19 19:00:00|65891.7|65871.7|65885.4|65865.4|65892.5|65872.5|65877.8|65857.8|690
1637348700000|2021-11-19 19:05:00|65885.5|65865.5|65881.4|65861.4|65899.9|65881.5|65881|65861|530
1637349000000|2021-11-19 19:10:00|65882.5|65862.5|65877.4|65857.4|65891.6|65871.6|65874.1|65854.1|645
1637349300000|2021-11-19 19:15:00|65877.6|65857.6|65877.9|65857.9|65881.3|65861.3|65867.7|65847.7|645
1637349600000|2021-11-19 19:20:00|65878.2|65858.2|65871.9|65851.9|65881.2|65861.2|65859.1|65842|710
1637349900000|2021-11-19 19:25:00|65871.5|65851.5|65872.4|65852.4|65872.6|65853.7|65862.5|65844.2|662
1637350200000|2021-11-19 19:30:00|65872.5|65852.5|65877.3|65862.3|65881.3|65863.3|65872.5|65852.5|650
1637350500000|2021-11-19 19:35:00|65877|65862|65864.6|65849.6|65879.5|65863.1|65863.8|65846.4|633
1637350800000|2021-11-19 19:40:00|65864.9|65849.9|65868.8|65848.8|65877.4|65861.2|65863|65845.7|625
1637351100000|2021-11-19 19:45:00|65868.6|65848.6|65869.6|65849.6|65872.6|65855.2|65863.5|65845.4|569
1637351400000|2021-11-19 19:50:00|65869.5|65849.5|65866.3|65846.3|65876.6|65858.4|65858.7|65841.3|620
1637351700000|2021-11-19 19:55:00|65865.9|65845.9|65877.1|65857.1|65884.8|65864.8|65860.7|65843.3|800
1637352000000|2021-11-19 20:00:00|65875.4|65860.4|65884.1|65864.1|65892.1|65873.6|65875.4|65859.3|736
1637352300000|2021-11-19 20:05:00|65884.2|65864.2|65880|65860|65886.8|65868.5|65871.8|65852.2|684
1637352600000|2021-11-19 20:10:00|65880.1|65860.1|65885.4|65865.4|65885.6|65867.4|65871.7|65854.1|660
1637352900000|2021-11-19 20:15:00|65885.6|65865.6|65878.2|65858.2|65887.7|65871.1|65874.1|65855.1|566
1637353200000|2021-11-19 20:20:00|65878.5|65858.5|65896.1|65876.1|65896.1|65876.1|65874.2|65854.2|561
1637353500000|2021-11-19 20:25:00|65895.2|65875.2|65880.1|65860.1|65896.4|65876.4|65875.5|65857.8|547
1637353800000|2021-11-19 20:30:00|65879.9|65859.9|65861.6|65846.6|65882.2|65865.6|65860.5|65843|524
1637354100000|2021-11-19 20:35:00|65861.5|65846.5|65880.6|65860.6|65881.3|65864.4|65860.1|65842.5|585
1637354400000|2021-11-19 20:40:00|65880.3|65860.3|65870.9|65850.9|65880.5|65863.1|65865.3|65847.8|522
1637354700000|2021-11-19 20:45:00|65870.8|65850.8|65864.3|65844.3|65876.7|65858.8|65861.9|65844.3|519
1637355000000|2021-11-19 20:50:00|65864.4|65844.4|65876.5|65856.5|65876.7|65858.1|65862.4|65844.4|564
1637355300000|2021-11-19 20:55:00|65876.4|65856.4|65884.3|65864.3|65887.8|65868.8|65871.7|65853.4|622
1637355600000|2021-11-19 21:00:00|65885|65865|65886.2|65866.2|65888.4|65868.4|65873.2|65853.2|489
1637355900000|2021-11-19 21:05:00|65886|65866|65886.1|65866.1|65890.8|65870.8|65877.7|65857.7|398
1637356200000|2021-11-19 21:10:00|65885.8|65865.8|65883.9|65863.9|65894.7|65874.7|65879.5|65859.5|409
1637356500000|2021-11-19 21:15:00|65884.5|65864.5|65877.8|65857.8|65885.4|65865.4|65877.5|65857.5|271
1637356800000|2021-11-19 21:20:00|65878.1|65858.1|65899.1|65879.1|65899.1|65879.1|65877.7|65857.7|497
1637357100000|2021-11-19 21:25:00|65898.2|65878.2|65905.8|65885.8|65905.9|65885.9|65893.5|65873.5|400
1637357400000|2021-11-19 21:30:00|65904|65884|65904.2|65884.2|65909.8|65889.8|65900.2|65880.2|301
1637357700000|2021-11-19 21:35:00|65905.2|65885.2|65910.8|65890.8|65910.8|65890.8|65901.8|65881.8|330
1637358000000|2021-11-19 21:40:00|65911.5|65891.5|65909.6|65889.6|65917.2|65897.2|65906.5|65886.5|832
1637358300000|2021-11-19 21:45:00|65909.3|65889.3|65909.6|65889.6|65913.8|65893.8|65905.5|65885.5|876
1637358600000|2021-11-19 21:50:00|65906.6|65886.6|65912.5|65892.5|65914.4|65894.4|65902.7|65882.7|975
1637358900000|2021-11-19 21:55:00|65915.7|65895.7|65925.3|65905.3|65928.7|65908.7|65909.2|65889.2|736
1637528400000|2021-11-21 21:00:00|65887.8|65813.1|65887.9|65813.2|65936.5|65829.5|65887.8|65813.1|3
1637528700000|2021-11-21 21:05:00|65887.8|65813.1|65933.2|65826.2|65939.9|65832.9|65887.8|65813.1|7
1637529000000|2021-11-21 21:10:00|65912.2|65833.9|65912.2|65833.9|65933.2|65833.9|65912.2|65826.2|3
1637529300000|2021-11-21 21:15:00|65933.2|65826.2|65912.2|65833.9|65933.2|65833.9|65912.2|65826.2|2
1637529600000|2021-11-21 21:20:00|65887.8|65813.1|65887.8|65813.1|65887.8|65813.1|65887.8|65813.1|1
1637529900000|2021-11-21 21:25:00|65912.2|65833.9|65912.2|65833.9|65912.2|65833.9|65887.8|65813.1|3
1637530200000|2021-11-21 21:30:00|65887.8|65813.1|65912.2|65833.9|65912.2|65833.9|65887.8|65813.1|2
1637530500000|2021-11-21 21:35:00|65887.8|65813.1|65887.8|65813.1|65887.8|65813.1|65887.8|65813.1|1
1637530800000|2021-11-21 21:40:00|65912.2|65833.9|65928.5|65827.5|65931.6|65833.9|65887.8|65813.1|5
1637531100000|2021-11-21 21:45:00|65887.8|65813.1|65883.7|65789.8|65913.9|65833.9|65883.7|65789.8|12
1637531400000|2021-11-21 21:50:00|65884.3|65812.5|65886.1|65815.4|65906.7|65820|65883.7|65801.5|20
1637531700000|2021-11-21 21:55:00|65913.9|65814.6|65885.5|65818.9|65925.7|65818.9|65885.5|65814.6|5
1637532000000|2021-11-21 22:00:00|65869.7|65839.7|65894.2|65839.4|65927|65853.3|65853.3|65802|33
1637532300000|2021-11-21 22:05:00|65913.4|65821|65922.9|65865|65969.1|65871.4|65886.1|65810.7|103
1637532600000|2021-11-21 22:10:00|65970.9|65868.9|65911.9|65850.4|65970.9|65872|65904.8|65836.5|66
1637532900000|2021-11-21 22:15:00|65908.8|65862.4|65912.3|65860|65934.6|65865|65904.8|65845.5|215
1637533200000|2021-11-21 22:20:00|65911|65859.2|65917.8|65854.4|65927.3|65866.7|65909.4|65847.5|185
1637533500000|2021-11-21 22:25:00|65916.4|65853.9|65918.3|65867.3|65933.7|65873.1|65911.4|65850.7|169
1637533800000|2021-11-21 22:30:00|65932.7|65852.8|65914.3|65867.6|65935.7|65870.2|65908.4|65850.8|143
1637534100000|2021-11-21 22:35:00|65916.9|65868.6|65909.6|65868.5|65932.9|65871.3|65908.8|65853.3|124
1637534400000|2021-11-21 22:40:00|65910.8|65864.3|65919.3|65868.8|65938.2|65871.9|65907|65856.9|131
1637534700000|2021-11-21 22:45:00|65919.6|65868.6|65924.1|65859.9|65934|65877|65906.8|65852|95
1637535000000|2021-11-21 22:50:00|65917.5|65864.4|65909.4|65854|65928.6|65870.8|65900.3|65847.9|111
1637535300000|2021-11-21 22:55:00|65917.1|65846.2|65905.7|65869.9|65921.6|65879.5|65895.9|65846.2|160
1637535600000|2021-11-21 23:00:00|65908.6|65868.6|65929.8|65908.9|65944.5|65916.4|65908.6|65868.6|537
1637535900000|2021-11-21 23:05:00|65929.4|65908.8|65919.6|65899.6|65930.4|65909.6|65901.7|65881.7|483
1637536200000|2021-11-21 23:10:00|65918.6|65898.6|65933.6|65913.6|65934.1|65914.1|65915.3|65895|423
1637536500000|2021-11-21 23:15:00|65933.4|65913.4|65961.3|65941.3|65969|65949|65922.8|65902.8|385
1637536800000|2021-11-21 23:20:00|65960.2|65940.2|65978.1|65958.1|65983.9|65963.9|65948.1|65928.1|470
1637537100000|2021-11-21 23:25:00|65979.3|65959.3|65976.4|65956.4|65984.1|65964.1|65952.3|65932.3|450
1637537400000|2021-11-21 23:30:00|65975.9|65955.9|65976.3|65956.3|65978.7|65958.7|65968.9|65948.9|312
1637537700000|2021-11-21 23:35:00|65976.4|65956.4|65978|65958|65978.6|65959.4|65965.5|65945.5|352
1637538000000|2021-11-21 23:40:00|65978.1|65958.1|65974.9|65954.9|65982.8|65962.8|65973.3|65953.3|302
1637538300000|2021-11-21 23:45:00|65975|65955|65969.6|65949.6|65978.5|65958.5|65969.5|65949.5|284
1637538600000|2021-11-21 23:50:00|65969.7|65949.7|65954|65934|65969.9|65949.9|65953.5|65933.5|397
1637538900000|2021-11-21 23:55:00|65954.1|65934.1|65962.3|65942.3|65964.8|65944.8|65950.4|65930.4|404
1637539200000|2021-11-22 00:00:00|65962.1|65942.1|65930.2|65910.2|65971.4|65951.4|65901.7|65881.7|666
1637539500000|2021-11-22 00:05:00|65932|65912|65922.2|65902.2|65944.7|65926|65919.3|65899.3|607
1637539800000|2021-11-22 00:10:00|65919.8|65904.8|65905|65885|65928.7|65908.7|65902.5|65882.5|574
1637540100000|2021-11-22 00:15:00|65905.2|65885.2|65902.8|65882.8|65918.1|65898.1|65902.6|65882.6|564
1637540400000|2021-11-22 00:20:00|65902.6|65882.6|65896.2|65876.2|65908.7|65889.5|65893.7|65873.7|582
1637540700000|2021-11-22 00:25:00|65896.3|65876.3|65888.6|65868.6|65901.9|65882.1|65886.9|65866.9|573
1637541000000|2021-11-22 00:30:00|65888.7|65868.7|65900.3|65880.3|65901.1|65881.1|65882.1|65863.4|549
1637541300000|2021-11-22 00:35:00|65900.5|65880.5|65904.5|65884.5|65916.8|65896.8|65900.5|65880.5|432
1637541600000|2021-11-22 00:40:00|65904.7|65884.7|65922.7|65902.7|65923.1|65903.1|65903.3|65883.3|388
1637541900000|2021-11-22 00:45:00|65922.8|65902.8|65935.6|65915.6|65936.9|65916.9|65916.3|65896.3|507
1637542200000|2021-11-22 00:50:00|65935.4|65915.4|65944.4|65924.4|65951.7|65931.7|65928.3|65910.3|508
1637542500000|2021-11-22 00:55:00|65942|65922|65931.3|65911.3|65949.1|65930.5|65925|65905|494
1637542800000|2021-11-22 01:00:00|65931.2|65911.2|65902|65882|65934.5|65914.5|65900.5|65880.5|566
1637543100000|2021-11-22 01:05:00|65902.1|65882.1|65901|65881|65909|65890.6|65895.2|65875.2|530
1637543400000|2021-11-22 01:10:00|65901.2|65881.2|65926.6|65906.6|65927|65908.4|65900.7|65880.7|480
1637543700000|2021-11-22 01:15:00|65926.8|65906.8|65892|65872|65926.9|65906.9|65886.8|65866.8|682
1637544000000|2021-11-22 01:20:00|65893|65873|65906.2|65886.2|65915.7|65898|65893|65873|520
1637544300000|2021-11-22 01:25:00|65903.9|65888.9|65898.2|65883.2|65914.6|65894.6|65897.7|65880.3|414
1637544600000|2021-11-22 01:30:00|65900.7|65880.7|65904.6|65884.6|65906|65886|65877.7|65857.7|622
1637544900000|2021-11-22 01:35:00|65904.8|65884.8|65912.7|65892.7|65915.1|65897.5|65903.3|65883.3|613
1637545200000|2021-11-22 01:40:00|65912.6|65892.6|65943.1|65923.1|65945.9|65925.9|65908.4|65888.4|628
1637545500000|2021-11-22 01:45:00|65944.3|65924.3|65948.5|65928.5|65954.1|65934.1|65936.7|65916.7|605
1637545800000|2021-11-22 01:50:00|65947.7|65927.7|65978.1|65958.1|65978.5|65958.5|65945.4|65925.8|579
1637546100000|2021-11-22 01:55:00|65978|65958|65977.9|65957.9|66023.3|66004.3|65973.7|65953.7|720
1637546400000|2021-11-22 02:00:00|65978.1|65958.1|65956.8|65936.8|65979|65959|65951.4|65931.4|660
1637546700000|2021-11-22 02:05:00|65956.6|65936.6|65971.8|65951.8|65971.8|65951.8|65954.5|65934.5|558
1637547000000|2021-11-22 02:10:00|65971.7|65951.7|65971|65951|65986.1|65966.1|65968.6|65948.6|564
1637547300000|2021-11-22 02:15:00|65970.9|65950.9|65988.4|65968.4|65989.2|65971.3|65970.3|65950.3|531
1637547600000|2021-11-22 02:20:00|65988.5|65968.5|65988.9|65968.9|65995.6|65977.8|65979.3|65959.3|478
1637547900000|2021-11-22 02:25:00|65989.1|65969.1|65958.9|65938.9|65990.3|65970.3|65953|65933|574
1637548200000|2021-11-22 02:30:00|65959|65939|65966.7|65946.7|65970.2|65951|65955.6|65937.1|591
1637548500000|2021-11-22 02:35:00|65966.6|65946.6|65983|65963|65983.3|65966|65966|65946.3|557
1637548800000|2021-11-22 02:40:00|65983.2|65963.2|65989.1|65969.1|65992|65972|65977.2|65957.2|478
1637549100000|2021-11-22 02:45:00|65988.9|65968.9|66015|65995|66015.4|65995.4|65987.3|65967.3|505
1637549400000|2021-11-22 02:50:00|66014.8|65994.8|66016.2|65996.2|66018.1|65998.1|66007.4|65987.4|482
1637549700000|2021-11-22 02:55:00|66017|65997|65983.5|65963.5|66017.7|65999.7|65979.9|65961.5|706
1637550000000|2021-11-22 03:00:00|65983.3|65963.3|66008.3|65988.3|66008.5|65988.5|65983.3|65963.3|547
1637550300000|2021-11-22 03:05:00|66008.1|65988.1|66005.1|65985.1|66015.2|65995.2|65996.9|65976.9|560
1637550600000|2021-11-22 03:10:00|66005.2|65985.2|66010.3|65990.3|66013|65994.3|66003|65984.4|507
1637550900000|2021-11-22 03:15:00|66010.6|65990.6|66019.2|65999.2|66021.3|66001.3|66006.4|65986.4|454
1637551200000|2021-11-22 03:20:00|66019.3|65999.3|66014.8|65994.8|66023|66003|65993.8|65973.8|612
1637551500000|2021-11-22 03:25:00|66015|65995|66018.8|65998.8|66021.9|66003.5|66004.1|65985.6|443
1637551800000|2021-11-22 03:30:00|66018.7|65998.7|65996.1|65976.1|66021.9|66002.8|65995.8|65975.8|488
1637552100000|2021-11-22 03:35:00|65996.3|65976.3|65998.9|65978.9|66002.3|65982.4|65991.9|65971.9|392
1637552400000|2021-11-22 03:40:00|65998.8|65978.8|65988|65968|66000.3|65980.3|65987.9|65967.9|358
1637552700000|2021-11-22 03:45:00|65987.8|65967.8|65986.7|65966.7|65997.9|65977.9|65986.2|65966.3|432
1637553000000|2021-11-22 03:50:00|65986.6|65966.6|65976.7|65956.7|65989|65969.9|65966.7|65947.2|539
1637553300000|2021-11-22 03:55:00|65976.9|65956.9|65987.7|65967.7|65989.4|65969.4|65976.9|65956.9|581
1637553600000|2021-11-22 04:00:00|65987.5|65967.5|65989.9|65969.9|65992|65972|65984.5|65964.5|412
1637553900000|2021-11-22 04:05:00|65989.8|65969.8|65976.9|65956.9|65990|65970.6|65965.7|65945.7|489
1637554200000|2021-11-22 04:10:00|65977|65957|65981.9|65961.9|65983.4|65965.1|65976.9|65956.9|416
1637554500000|2021-11-22 04:15:00|65981.8|65961.8|65964.9|65944.9|65983.6|65965.8|65961.4|65941.4|571
1637554800000|2021-11-22 04:20:00|65964.5|65944.5|65966.4|65946.4|65968.1|65948.4|65959.2|65939.2|459
1637555100000|2021-11-22 04:25:00|65966.5|65946.5|65960.4|65940.4|65968.4|65948.6|65959.3|65939.3|566
1637555400000|2021-11-22 04:30:00|65960.2|65940.2|65957.6|65937.6|65971.4|65951.4|65956.1|65936.1|532
1637555700000|2021-11-22 04:35:00|65957.3|65937.3|65957.3|65937.3|65960.4|65940.4|65954.1|65934.1|520
1637556000000|2021-11-22 04:40:00|65957.5|65937.5|65968.7|65948.7|65972|65952|65953.9|65933.9|483
1637556300000|2021-11-22 04:45:00|65968.4|65948.4|65978.2|65958.2|65981.9|65961.9|65968.3|65948.3|483
1637556600000|2021-11-22 04:50:00|65977.9|65957.9|65968.9|65948.9|65977.9|65957.9|65966.5|65947|478
1637556900000|2021-11-22 04:55:00|65969.3|65949.3|65945|65925|65971.2|65951.2|65941.4|65921.4|551
1637557200000|2021-11-22 05:00:00|65945.1|65925.1|65965.5|65945.5|65966.4|65948.3|65944.4|65924.8|465
1637557500000|2021-11-22 05:05:00|65965.3|65945.3|65961.4|65941.4|65965.9|65948.1|65959.3|65941|405
1637557800000|2021-11-22 05:10:00|65961.9|65941.9|65954.2|65934.2|65962.7|65942.7|65951.7|65933.4|356
1637558100000|2021-11-22 05:15:00|65954.5|65934.5|65961.3|65941.3|65963.3|65945.8|65946.3|65926.9|419
1637558400000|2021-11-22 05:20:00|65961.7|65941.7|65970.9|65950.9|65972.9|65952.9|65957.7|65939.5|381
1637558700000|2021-11-22 05:25:00|65971.1|65951.1|65977.2|65957.2|65981.1|65962.5|65963.7|65945.1|466
1637559000000|2021-11-22 05:30:00|65977.5|65957.5|65977|65957|65978.9|65960.6|65971.1|65951.2|421
1637559300000|2021-11-22 05:35:00|65976.9|65956.9|65965.5|65945.5|65994.9|65974.9|65961.9|65941.9|441
1637559600000|2021-11-22 05:40:00|65965.6|65945.6|65968.7|65948.7|65975|65955|65962.3|65942.7|381
1637559900000|2021-11-22 05:45:00|65968.8|65948.8|65969.9|65949.9|65972.4|65952.4|65957.2|65939.6|468
1637560200000|2021-11-22 05:50:00|65969.8|65949.8|65968|65948|65971.9|65953|65962.5|65943.6|428
1637560500000|2021-11-22 05:55:00|65967.9|65947.9|65945.9|65930.9|65971.4|65951.4|65944.9|65926.2|596
1637560800000|2021-11-22 06:00:00|65946.2|65931.2|65952.4|65937.4|65959.3|65942|65943|65923.6|606
1637561100000|2021-11-22 06:05:00|65952.2|65937.2|65969.9|65949.9|65974.5|65955.1|65951.5|65934|477
1637561400000|2021-11-22 06:10:00|65970.2|65950.2|65967.1|65947.1|65979.1|65961.4|65963.7|65946.4|553
1637561700000|2021-11-22 06:15:00|65967|65947|65960.7|65940.7|65970.6|65955.6|65955.3|65938.4|530
1637562000000|2021-11-22 06:20:00|65960.8|65940.8|65967.6|65947.6|65970.2|65952.6|65951.9|65931.9|552
1637562300000|2021-11-22 06:25:00|65967|65947|65972.5|65952.5|65979.2|65961|65953.4|65935.5|675
1637562600000|2021-11-22 06:30:00|65972.3|65952.3|65980.7|65960.7|65982.1|65963.6|65966.6|65949|539
1637562900000|2021-11-22 06:35:00|65980.6|65960.6|65988|65968|65988.6|65971|65963.4|65945.3|596
1637563200000|2021-11-22 06:40:00|65987.9|65967.9|66002.5|65987.5|66007.5|65989|65981.2|65962.9|662
1637563500000|2021-11-22 06:45:00|66002.6|65987.6|65980.8|65960.8|66011.5|65993.7|65968.8|65948.8|632
1637563800000|2021-11-22 06:50:00|65981.8|65961.8|65978.4|65958.4|65991.3|65973.9|65967.9|65950|659
1637564100000|2021-11-22 06:55:00|65978.3|65963.3|66013.7|65993.7|66018.6|66001.2|65970.5|65952.1|685
1637564400000|2021-11-22 07:00:00|66013.6|65993.6|65999.2|65984.2|66020.9|66003.4|65990.9|65973.4|883
1637564700000|2021-11-22 07:05:00|65999|65984|66012.8|65992.8|66035|66017.2|65993.3|65975.9|818
1637565000000|2021-11-22 07:10:00|66012.9|65992.9|65989.2|65974.2|66012.9|65995.1|65981.4|65962.8|827
1637565300000|2021-11-22 07:15:00|65989.1|65974.1|65976.5|65961.5|65994|65976.8|65965.8|65948.3|779
1637565600000|2021-11-22 07:20:00|65977|65962|65991.1|65971.1|65991.4|65973.8|65975|65956.8|665
1637565900000|2021-11-22 07:25:00|65991|65971|65996.9|65981.9|66018.6|65999.5|65982|65964.3|693
1637566200000|2021-11-22 07:30:00|65999.1|65984.1|66017.1|66002.1|66023.8|66008.8|65992.3|65977.3|693
1637566500000|2021-11-22 07:35:00|66016.5|66001.5|66017.9|65997.9|66028.7|66013.7|66007.5|65992.5|685
1637566800000|2021-11-22 07:40:00|66018|65998|65995.2|65980.2|66018.2|66002.6|65984|65969|715
1637567100000|2021-11-22 07:45:00|65997.8|65977.8|65993.6|65978.6|66010.6|65993.9|65990.6|65975.6|670
1637567400000|2021-11-22 07:50:00|65993.5|65978.5|65991.8|65976.8|66000|65982.9|65977.5|65962.5|693
1637567700000|2021-11-22 07:55:00|65992.9|65977.9|66046.5|66031.5|66047.9|66032.2|65988.9|65973.9|879
1637568000000|2021-11-22 08:00:00|66046.1|66031.1|65989.7|65974.7|66047.8|66032.8|65984.5|65966.9|943
1637568300000|2021-11-22 08:05:00|65990.6|65975.6|65983.2|65968.2|65999.8|65984.2|65972.5|65955.5|905
1637568600000|2021-11-22 08:10:00|65984|65969|65988.3|65973.3|66008.3|65992.1|65981.7|65966.7|827
1637568900000|2021-11-22 08:15:00|65988.1|65973.1|65970.2|65955.2|66005.3|65989.9|65963.7|65947.2|899
1637569200000|2021-11-22 08:20:00|65972.1|65952.1|65949|65934|65972.1|65956.4|65938.4|65923|852
1637569500000|2021-11-22 08:25:00|65949.4|65934.4|65982.1|65962.1|66004.2|65987|65945.3|65930.3|946
1637569800000|2021-11-22 08:30:00|65979.9|65964.9|65967.3|65952.3|65984.5|65969.5|65952.9|65937.9|892
1637570100000|2021-11-22 08:35:00|65967.2|65952.2|65998.9|65983.9|66004.3|65987.8|65953.3|65938.3|873
1637570400000|2021-11-22 08:40:00|65999.5|65984.5|65970|65955|66008.2|65992.2|65960.7|65945.7|838
1637570700000|2021-11-22 08:45:00|65969.8|65954.8|65989.9|65974.9|65994.9|65979.9|65969.2|65952.3|769
1637571000000|2021-11-22 08:50:00|65990|65975|66001.2|65986.2|66003.6|65988.6|65969.9|65952.1|771
1637571300000|2021-11-22 08:55:00|66001.5|65986.5|66017.8|66002.8|66019.2|66004.2|65987.8|65972.8|823
1637571600000|2021-11-22 09:00:00|66018.1|66003.1|65978.6|65963.6|66019.9|66004.9|65974.6|65959.5|922
1637571900000|2021-11-22 09:05:00|65978.8|65963.8|65973|65958|65983.4|65966.8|65963.8|65948.8|777
1637572200000|2021-11-22 09:10:00|65972.9|65957.9|65958.4|65943.4|65979.2|65964.2|65951.5|65935.7|797
1637572500000|2021-11-22 09:15:00|65958.7|65943.7|65922.2|65907.2|65960.5|65945.5|65909.4|65892.3|865
1637572800000|2021-11-22 09:20:00|65921.1|65906.1|65925.3|65910.3|65946.3|65928.3|65915.5|65898.5|805
1637573100000|2021-11-22 09:25:00|65925.7|65910.7|65925.3|65905.3|65931.4|65916.4|65912.5|65897.5|767
1637573400000|2021-11-22 09:30:00|65925.1|65905.1|65913.2|65898.2|65925.1|65909.5|65909.5|65893|681
1637573700000|2021-11-22 09:35:00|65913.1|65898.1|65911.7|65896.7|65922.8|65907.8|65890.1|65875.1|800
1637574000000|2021-11-22 09:40:00|65912.7|65897.7|65916.2|65901.2|65932.1|65914.9|65909|65890.8|720
1637574300000|2021-11-22 09:45:00|65916.1|65901.1|65921|65906|65928.1|65912.5|65911.3|65896.3|689
1637574600000|2021-11-22 09:50:00|65920.9|65905.9|65925.6|65910.6|65938.6|65923.6|65910.7|65895.7|739
1637574900000|2021-11-22 09:55:00|65925.3|65910.3|65938.1|65918.1|65954.6|65939.6|65922.7|65907.7|845
1637575200000|2021-11-22 10:00:00|65936.4|65921.4|65916.7|65901.7|65945.9|65930.9|65907.6|65890.3|768
1637575500000|2021-11-22 10:05:00|65917.6|65902.6|65914.6|65899.6|65921|65903.9|65898.4|65881.8|707
1637575800000|2021-11-22 10:10:00|65917.2|65897.2|65918.8|65903.8|65925.6|65910.6|65909.4|65893.2|749
1637576100000|2021-11-22 10:15:00|65918.9|65903.9|65908.5|65893.5|65925.1|65910.1|65902.8|65887.8|699
1637576400000|2021-11-22 10:20:00|65908.6|65893.6|65913.3|65898.3|65914.8|65899.8|65896.4|65881.4|629
1637576700000|2021-11-22 10:25:00|65913.7|65898.7|65900.3|65885.3|65913.8|65898.8|65892.6|65877.6|690
1637577000000|2021-11-22 10:30:00|65899.7|65884.7|65888.7|65873.7|65909.5|65894.5|65875.5|65858.8|751
1637577300000|2021-11-22 10:35:00|65888.9|65873.9|65912.4|65897.4|65918|65903|65883.8|65867.4|787
1637577600000|2021-11-22 10:40:00|65912.5|65897.5|65913.6|65898.6|65921.9|65906.9|65907.7|65892.7|695
1637577900000|2021-11-22 10:45:00|65913.8|65898.8|65919.7|65904.7|65923.5|65908.5|65902.9|65887.9|708
1637578200000|2021-11-22 10:50:00|65919.8|65904.8|65925.7|65910.7|65932.4|65917.3|65910.7|65895.7|731
1637578500000|2021-11-22 10:55:00|65924.2|65909.2|65901.1|65886.1|65929.5|65914.5|65898.8|65883.8|675
1637578800000|2021-11-22 11:00:00|65901|65886|65912.3|65897.3|65915.1|65900.1|65894.4|65879.4|731
1637579100000|2021-11-22 11:05:00|65911.3|65896.3|65919.5|65904.5|65926.7|65911.7|65902|65885.7|654
1637579400000|2021-11-22 11:10:00|65919.7|65904.7|65899.5|65879.5|65920.4|65905.4|65889|65871.7|735
1637579700000|2021-11-22 11:15:00|65900.2|65880.2|65917.2|65902.2|65922.5|65907.5|65894.2|65877|665
1637580000000|2021-11-22 11:20:00|65917.3|65902.3|65908.5|65893.5|65932.1|65917.1|65905.4|65889.7|612
1637580300000|2021-11-22 11:25:00|65908.2|65893.2|65914.2|65899.2|65916.1|65900.9|65903.2|65888.2|648
1637580600000|2021-11-22 11:30:00|65913.9|65898.9|65931|65916|65935.1|65917.7|65913.3|65898.3|679
1637580900000|2021-11-22 11:35:00|65930.8|65915.8|65948.7|65928.7|65949.1|65932.1|65920.1|65905.1|657
1637581200000|2021-11-22 11:40:00|65948.8|65928.8|65938.4|65923.4|65948.9|65928.9|65920.9|65902.9|689
1637581500000|2021-11-22 11:45:00|65938.9|65923.9|65921.3|65906.3|65941.8|65925.4|65920.8|65904.2|604
1637581800000|2021-11-22 11:50:00|65921.5|65906.5|65983.3|65963.3|66013.2|65993.2|65918.9|65903.3|913
1637582100000|2021-11-22 11:55:00|65985|65965|65957.8|65937.8|66025.7|66005.7|65957.6|65937.6|975
1637582400000|2021-11-22 12:00:00|65957.9|65937.9|65964.2|65944.2|65984.8|65965.4|65957.9|65937.9|905
1637582700000|2021-11-22 12:05:00|65964.3|65944.3|65974.4|65959.4|65980.4|65963.2|65951.8|65933.5|707
1637583000000|2021-11-22 12:10:00|65977.8|65957.8|65965.3|65945.3|65987|65969.8|65958.8|65940.7|753
1637583300000|2021-11-22 12:15:00|65966|65946|65967.7|65947.7|65975.5|65958.8|65956.3|65939.1|680
1637583600000|2021-11-22 12:20:00|65967.3|65947.3|65953.4|65933.4|65971.8|65954.1|65946.2|65929.3|746
1637583900000|2021-11-22 12:25:00|65953.7|65933.7|65938.4|65923.4|65960.5|65942.7|65937.3|65920.6|640
1637584200000|2021-11-22 12:30:00|65938.3|65923.3|65944.3|65929.3|65953.1|65936.1|65936.7|65919.3|666
1637584500000|2021-11-22 12:35:00|65944.2|65929.2|65932.2|65917.2|65944.8|65929.2|65923.4|65905.1|631
1637584800000|2021-11-22 12:40:00|65931.6|65916.6|65956.4|65936.4|65958.1|65941.3|65930|65915|543
1637585100000|2021-11-22 12:45:00|65956.3|65936.3|65947.9|65932.9|65957.6|65940.1|65933.5|65916.3|630
1637585400000|2021-11-22 12:50:00|65946.9|65931.9|65961.1|65946.1|65964.5|65947.1|65944.4|65927.2|633
1637585700000|2021-11-22 12:55:00|65961|65946|65957.3|65942.3|65968|65951.3|65957.1|65941.6|760
1637586000000|2021-11-22 13:00:00|65957.5|65942.5|65971.8|65956.8|65976.6|65961.6|65947.7|65931.9|839
1637586300000|2021-11-22 13:05:00|65971.7|65956.7|65954.1|65939.1|65973.7|65958.7|65946.3|65926.3|793
1637586600000|2021-11-22 13:10:00|65954.8|65939.8|65945.7|65930.7|65959.1|65942.3|65943.8|65928.8|761
1637586900000|2021-11-22 13:15:00|65945.9|65930.9|65972.3|65957.3|65973.8|65958.8|65944.5|65929.5|802
1637587200000|2021-11-22 13:20:00|65973.2|65958.2|65947.6|65932.6|65974.1|65959.1|65939.3|65921.3|768
1637587500000|2021-11-22 13:25:00|65949.7|65934.7|65965.4|65945.4|65971.5|65956.5|65948|65933|669
1637587800000|2021-11-22 13:30:00|65964|65944|65946.9|65931.9|65965.1|65949.7|65941|65924|758
1637588100000|2021-11-22 13:35:00|65947|65932|65968.8|65948.8|65970.9|65955.9|65945.5|65930.5|789
1637588400000|2021-11-22 13:40:00|65966.4|65951.4|65958.4|65943.4|65973|65958|65943.5|65928.5|796
1637588700000|2021-11-22 13:45:00|65957.4|65942.4|65965.1|65950.1|65973.6|65956.8|65954.8|65937.6|844
1637589000000|2021-11-22 13:50:00|65964.1|65949.1|65959.1|65939.1|65969.9|65954.8|65952.8|65934.9|793
1637589300000|2021-11-22 13:55:00|65958.9|65938.9|65937.9|65917.9|65961.1|65943.5|65933.5|65915.5|813
1637589600000|2021-11-22 14:00:00|65936.1|65921.1|66057.9|66037.9|66063.3|66043.3|65936.1|65921.1|1135
1637589900000|2021-11-22 14:05:00|66058|66038|66091.1|66071.1|66115.5|66095.5|66055.4|66035.5|1061
1637590200000|2021-11-22 14:10:00|66091.4|66071.4|66100.2|66080.2|66100.2|66080.2|66046.8|66028.5|977
1637590500000|2021-11-22 14:15:00|66100.5|66080.5|66149.4|66129.4|66156.2|66136.2|66098.7|66078.7|1058
1637590800000|2021-11-22 14:20:00|66149.2|66129.2|66167.1|66147.1|66197.5|66177.5|66141.6|66124.1|1043
1637591100000|2021-11-22 14:25:00|66167.4|66147.4|66150.7|66135.7|66168.5|66151.2|66131.3|66111.3|958
1637591400000|2021-11-22 14:30:00|66149.7|66134.7|66181.7|66166.7|66193.2|66173.5|66136.8|66116.8|1058
1637591700000|2021-11-22 14:35:00|66180.8|66165.8|66174.6|66159.6|66187|66169.4|66158.8|66140.3|1018
1637592000000|2021-11-22 14:40:00|66174.5|66159.5|66163.9|66148.9|66185.2|66169.5|66156.7|66139.5|927
1637592300000|2021-11-22 14:45:00|66164.3|66149.3|66018.6|65998.6|66169.3|66152.4|66017.8|65997.8|1052
1637592600000|2021-11-22 14:50:00|66019|65999|66086.3|66066.3|66098.8|66078.8|66013.5|65996.6|1022
1637592900000|2021-11-22 14:55:00|66086.2|66066.2|66068.6|66048.6|66102.9|66082.9|66063.3|66045.2|953
1637593200000|2021-11-22 15:00:00|66068.1|66048.1|66109.9|66089.9|66116.8|66099.9|66061.6|66041.6|992
1637593500000|2021-11-22 15:05:00|66109.2|66089.2|66147.9|66127.9|66148.1|66130.5|66099.9|66083.1|966
1637593800000|2021-11-22 15:10:00|66148|66128|66143|66128|66155.9|66138.1|66124.4|66106.5|940
1637594100000|2021-11-22 15:15:00|66144|66129|66117.5|66102.5|66156.9|66141.4|66109.6|66093.6|937
1637594400000|2021-11-22 15:20:00|66117.8|66102.8|66091|66076|66123.9|66108.9|66090.3|66074.1|912
1637594700000|2021-11-22 15:25:00|66090.7|66070.7|66100.8|66085.8|66117.3|66101.2|66064.1|66047.4|968
1637595000000|2021-11-22 15:30:00|66101.3|66086.3|66110.7|66095.7|66119|66101.8|66098.5|66079.4|953
1637595300000|2021-11-22 15:35:00|66110.6|66095.6|66127|66112|66132.8|66117.8|66096.4|66081.4|864
1637595600000|2021-11-22 15:40:00|66126.5|66111.5|66122.1|66107.1|66148.7|66133.7|66109.7|66094.7|859
1637595900000|2021-11-22 15:45:00|66122.4|66107.4|66139.4|66119.4|66139.5|66122.1|66102.6|66087.6|907
1637596200000|2021-11-22 15:50:00|66139.2|66119.2|66126.4|66111.4|66162.1|66144.5|66122.4|66103|875
1637596500000|2021-11-22 15:55:00|66126.7|66111.7|66132|66117|66150.8|66135.8|66116.2|66099.4|1040
1637596800000|2021-11-22 16:00:00|66133.9|66118.9|66077.5|66062.5|66133.9|66118.9|66059.3|66042|1017
1637597100000|2021-11-22 16:05:00|66082.4|66062.4|66074.9|66054.9|66095.7|66075.7|66065.7|66045.7|871
1637597400000|2021-11-22 16:10:00|66074.8|66054.8|66058|66038|66077.8|66059.4|66054.3|66036.1|1032
1637597700000|2021-11-22 16:15:00|66057.5|66037.5|66041.8|66026.8|66059.7|66039.7|66027.9|66007.9|844
1637598000000|2021-11-22 16:20:00|66042.1|66027.1|66031.4|66016.4|66043.2|66027.3|66026.3|66007.8|757
1637598300000|2021-11-22 16:25:00|66031.1|66016.1|66029.1|66014.1|66043.8|66026.5|66023|66006|833
1637598600000|2021-11-22 16:30:00|66026.4|66011.4|66041.3|66026.3|66049.7|66031.6|66019|66000.2|815
1637598900000|2021-11-22 16:35:00|66040.3|66025.3|66023.9|66008.9|66044.6|66026.9|66022.9|66007.9|813
1637599200000|2021-11-22 16:40:00|66024.1|66009.1|66020.4|66000.4|66038|66019.9|66017.9|65999.1|828
1637599500000|2021-11-22 16:45:00|66018.6|66003.6|66044.7|66029.7|66049|66031.6|66016.7|65999|783
1637599800000|2021-11-22 16:50:00|66044|66029|66053.3|66038.3|66064.5|66047.5|66028.5|66011.4|812
1637600100000|2021-11-22 16:55:00|66053.2|66038.2|66042.3|66022.3|66066.2|66046.7|66037.6|66020.9|911
1637600400000|2021-11-22 17:00:00|66042|66022|66064.2|66044.2|66064.3|66045.7|66039|66020.9|784
1637600700000|2021-11-22 17:05:00|66064.8|66044.8|66088.6|66068.6|66094.2|66074.2|66062.9|66042.9|765
1637601000000|2021-11-22 17:10:00|66088.2|66068.2|66095.7|66075.7|66099.5|66082.3|66082.3|66065.6|756
1637601300000|2021-11-22 17:15:00|66095.4|66075.4|66097.6|66082.6|66104.5|66087.2|66089.1|66070.2|687
1637601600000|2021-11-22 17:20:00|66097.9|66082.9|66100.6|66080.6|66111.1|66093.4|66091.2|66074.1|736
1637601900000|2021-11-22 17:25:00|66101.1|66081.1|66102.1|66087.1|66110.8|66093.2|66093.3|66075.7|743
1637602200000|2021-11-22 17:30:00|66102.4|66087.4|66096.4|66081.4|66111.6|66094.4|66077.7|66060|783
1637602500000|2021-11-22 17:35:00|66096.3|66081.3|66100.8|66080.8|66104.5|66087.6|66091.8|66074.3|657
1637602800000|2021-11-22 17:40:00|66100.9|66080.9|66101.6|66086.6|66107.6|66092.5|66098.2|66080.3|581
1637603100000|2021-11-22 17:45:00|66101.5|66086.5|66122|66102|66122|66103.5|66098.7|66081.2|592
1637603400000|2021-11-22 17:50:00|66121.6|66101.6|66116.4|66101.4|66128|66109.3|66106.9|66090.2|686
1637603700000|2021-11-22 17:55:00|66116|66101|66121.9|66101.9|66138.9|66118.9|66107.7|66091.9|739
1637604000000|2021-11-22 18:00:00|66118.3|66103.3|66112.8|66097.8|66135.4|66115.4|66108.6|66091.7|809
1637604300000|2021-11-22 18:05:00|66113|66098|66132.8|66117.8|66138.5|66123.5|66109|66092.3|749
1637604600000|2021-11-22 18:10:00|66133|66118|66152.7|66137.7|66158.7|66140.9|66129.3|66112.1|714
1637604900000|2021-11-22 18:15:00|66152.6|66137.6|66151.9|66136.9|66156.3|66139|66143.4|66126.7|676
1637605200000|2021-11-22 18:20:00|66152|66137|66141|66126|66154.6|66137.4|66126.8|66111.3|588
1637605500000|2021-11-22 18:25:00|66140.8|66125.8|66141|66126|66151.5|66136|66139.8|66122.1|555
1637605800000|2021-11-22 18:30:00|66141.1|66126.1|66136.2|66121.2|66150.5|66133.5|66135.3|66117.4|613
1637606100000|2021-11-22 18:35:00|66136.3|66121.3|66141.5|66126.5|66143.8|66127.2|66129.7|66112.6|550
1637606400000|2021-11-22 18:40:00|66141.6|66126.6|66157.3|66137.3|66158.4|66140.8|66139.6|66122.1|611
1637606700000|2021-11-22 18:45:00|66157.2|66137.2|66165.6|66145.6|66165.6|66145.8|66147.9|66128.6|511
1637607000000|2021-11-22 18:50:00|66165.8|66145.8|66170.2|66150.2|66184.7|66167.3|66165|66145|632
1637607300000|2021-11-22 18:55:00|66170.4|66150.4|66167.8|66152.8|66176|66158.9|66162.2|66145.1|621
1637607600000|2021-11-22 19:00:00|66168.1|66153.1|66179|66159|66180.7|66161.7|66163.8|66145.5|639
1637607900000|2021-11-22 19:05:00|66179.1|66159.1|66180.5|66165.5|66183.7|66166.2|66173.4|66154.6|516
1637608200000|2021-11-22 19:10:00|66180.2|66165.2|66177.1|66162.1|66185.3|66168.4|66174.7|66156.8|459
1637608500000|2021-11-22 19:15:00|66177.5|66162.5|66182.3|66162.3|66192.8|66174.3|66177|66159.3|513
1637608800000|2021-11-22 19:20:00|66182.2|66162.2|66180.9|66165.9|66194.3|66176.1|66179.9|66161.9|510
1637609100000|2021-11-22 19:25:00|66181|66166|66185.4|66165.4|66193.5|66175.2|66180.5|66163.3|547
1637609400000|2021-11-22 19:30:00|66185.6|66165.6|66185|66170|66187.4|66171.3|66171.5|66153.7|628
1637609700000|2021-11-22 19:35:00|66184.9|66169.9|66197.4|66182.4|66198.1|66183.1|66184.9|66169.9|599
1637610000000|2021-11-22 19:40:00|66197.3|66182.3|66196.3|66181.3|66206.3|66191.3|66189.8|66172.3|568
1637610300000|2021-11-22 19:45:00|66196|66181|66202.8|66187.8|66208.8|66191.2|66195.5|66180.2|520
1637610600000|2021-11-22 19:50:00|66203|66188|66206.5|66191.5|66209.9|66193.1|66200.7|66183.7|613
1637610900000|2021-11-22 19:55:00|66206.8|66191.8|66218.2|66203.2|66221.7|66206.2|66196.9|66179.4|698
1637611200000|2021-11-22 20:00:00|66219|66204|66220.9|66205.9|66222.3|66207.3|66205.1|66188.1|750
1637611500000|2021-11-22 20:05:00|66225.3|66205.3|66191.6|66176.6|66225.3|66207.9|66190.5|66175.5|582
1637611800000|2021-11-22 20:10:00|66191.4|66176.4|66210.4|66195.4|66212.3|66195.4|66190|66173.6|523
1637612100000|2021-11-22 20:15:00|66209.5|66194.5|66218.4|66203.4|66221.7|66206.7|66208.5|66191.7|496
1637612400000|2021-11-22 20:20:00|66218.3|66203.3|66204|66189|66219.8|66204.8|66202.7|66187.7|552
1637612700000|2021-11-22 20:25:00|66203.9|66188.9|66197.4|66182.4|66205.3|66189.6|66194.3|66179.3|457
1637613000000|2021-11-22 20:30:00|66197.6|66182.6|66196.6|66176.6|66209.4|66192.9|66191.1|66176.1|543
1637613300000|2021-11-22 20:35:00|66196.4|66176.4|66179.1|66164.1|66199.3|66181.7|66176.1|66161.1|611
1637613600000|2021-11-22 20:40:00|66179.2|66164.2|66186.5|66171.5|66191.6|66174.3|66178|66161.3|568
1637613900000|2021-11-22 20:45:00|66186.6|66171.6|66198|66183|66202.6|66184.8|66183.7|66166.8|590
1637614200000|2021-11-22 20:50:00|66198.1|66183.1|66193.3|66173.3|66207.6|66189.5|66190.4|66173.3|714
1637614500000|2021-11-22 20:55:00|66190.6|66175.6|66191.3|66171.3|66196.9|66178.1|66176.2|66159.7|673
1637614800000|2021-11-22 21:00:00|66191.4|66171.4|66202.9|66187.9|66208.3|66190.4|66190.2|66170.2|575
1637615100000|2021-11-22 21:05:00|66202.8|66187.8|66199.9|66179.9|66205.7|66187.8|66196.2|66178.8|331
1637615400000|2021-11-22 21:10:00|66200.3|66180.3|66191.5|66176.5|66203.5|66184.4|66191.2|66173.4|356
1637615700000|2021-11-22 21:15:00|66193.9|66173.9|66204.2|66184.2|66204.3|66184.3|66188.3|66170.4|308
1637616000000|2021-11-22 21:20:00|66204.1|66184.1|66202|66182|66204.4|66184.4|66200.6|66180.6|240
1637616300000|2021-11-22 21:25:00|66201.4|66181.4|66200.1|66180.1|66209.9|66189.9|66197.7|66177.7|366
1637616600000|2021-11-22 21:30:00|66199.9|66179.9|66195.9|66175.9|66200|66180|66192.4|66172.4|346
1637616900000|2021-11-22 21:35:00|66195.6|66175.6|66194.1|66174.1|66196.2|66176.2|66187.1|66167.1|263
1637617200000|2021-11-22 21:40:00|66194.3|66174.3|66194.7|66174.7|66195.1|66175.1|66190.4|66170.4|253
1637617500000|2021-11-22 21:45:00|66194.4|66174.4|66192.2|66172.2|66195.7|66175.7|66191.7|66171.7|265
1637617800000|2021-11-22 21:50:00|66192.8|66172.8|66192.4|66172.4|66196.3|66176.3|66190.1|66170.1|364
1637618100000|2021-11-22 21:55:00|66192.6|66172.6|66199.1|66166.4|66225.8|66190.9|66189|66154.9|622
1637618400000|2021-11-22 22:00:00|66199|66168|66206.5|66154.3|66219.2|66168|66190.9|66154.3|65
1637618700000|2021-11-22 22:05:00|66207.5|66149|66197.2|66153|66219.4|66153.7|66196.1|66137.7|67
1637619000000|2021-11-22 22:10:00|66200.9|66155.2|66200.8|66150.9|66213.9|66159.4|66188.3|66119.6|211
1637619300000|2021-11-22 22:15:00|66191.9|66157|66199.5|66154.8|66214.1|66159.1|66186.8|66138.8|148
1637619600000|2021-11-22 22:20:00|66200.3|66152.7|66187.6|66154.1|66212|66160.3|66182|66138.5|106
1637619900000|2021-11-22 22:25:00|66186.6|66149.1|66185|66151.1|66190.8|66160|66177.2|66129.7|215
1637620200000|2021-11-22 22:30:00|66183.8|66154.2|66183.9|66154.5|66190.2|66162.9|66176.4|66136.9|623
1637620500000|2021-11-22 22:35:00|66182.1|66153.8|66181.7|66153.3|66188.1|66159.6|66176.6|66149|275
1637620800000|2021-11-22 22:40:00|66181.8|66153|66178.2|66158.2|66189.3|66163|66177.6|66151.9|274
1637621100000|2021-11-22 22:45:00|66181.2|66156.4|66183.1|66160.6|66187.1|66163.3|66178.5|66154.7|272
1637621400000|2021-11-22 22:50:00|66184.1|66160.2|66183.5|66163.5|66189.5|66166.6|66180.7|66154.3|171
1637621700000|2021-11-22 22:55:00|66185.6|66161.1|66185.6|66165.6|66196.4|66167.4|66180.7|66157|260
1637622000000|2021-11-22 23:00:00|66190.7|66170.7|66186.5|66166.5|66196.3|66172.6|66181.6|66161.6|463
1637622300000|2021-11-22 23:05:00|66186.4|66166.4|66179.6|66159.6|66187|66167|66176.1|66156.1|326
1637622600000|2021-11-22 23:10:00|66180|66160|66179.8|66159.8|66184.4|66164.4|66175.9|66155.9|313
1637622900000|2021-11-22 23:15:00|66179.9|66159.9|66179.6|66159.6|66180.6|66160.6|66175.7|66155.7|225
1637623200000|2021-11-22 23:20:00|66179.4|66159.4|66177.6|66157.6|66180.1|66160.1|66175.9|66155.9|190
1637623500000|2021-11-22 23:25:00|66177.5|66157.5|66175.2|66155.2|66178|66158|66173.6|66153.6|215
1637623800000|2021-11-22 23:30:00|66176|66156|66166.2|66146.2|66177.5|66157.5|66166.2|66146.2|281
1637624100000|2021-11-22 23:35:00|66166.5|66146.5|66164.9|66144.9|66167.5|66147.5|66164.1|66144.1|274
1637624400000|2021-11-22 23:40:00|66165|66145|66168.5|66148.5|66172.1|66152.1|66163.9|66143.9|360
1637624700000|2021-11-22 23:45:00|66168.9|66148.9|66165.1|66145.1|66168.9|66148.9|66161.7|66141.7|425
1637625000000|2021-11-22 23:50:00|66165|66145|66162.5|66142.5|66168.2|66148.2|66162.3|66142.3|348
1637625300000|2021-11-22 23:55:00|66163.7|66143.7|66162.6|66142.6|66166.1|66146.1|66161.4|66141.4|268
1637625600000|2021-11-23 00:00:00|66162|66142|66163.3|66143.3|66166.2|66146.2|66159.6|66140.3|329
1637625900000|2021-11-23 00:05:00|66163.2|66143.2|66167.2|66147.2|66173|66153|66163.2|66143.2|327
1637626200000|2021-11-23 00:10:00|66167.3|66147.3|66166.4|66146.4|66169.3|66149.3|66164.8|66144.8|283
1637626500000|2021-11-23 00:15:00|66166.7|66146.7|66159|66139|66169.8|66149.8|66153.7|66133.7|428
1637626800000|2021-11-23 00:20:00|66159.1|66139.1|66150.7|66130.7|66161.5|66141.5|66149.9|66129.9|278
1637627100000|2021-11-23 00:25:00|66150.6|66130.6|66150.5|66130.5|66157.5|66137.5|66149.5|66129.5|287
1637627400000|2021-11-23 00:30:00|66149.6|66129.6|66154.1|66134.1|66155.5|66135.5|66147.4|66127.4|347
1637627700000|2021-11-23 00:35:00|66154|66134|66159.6|66139.6|66166|66146|66153.6|66133.6|300
1637628000000|2021-11-23 00:40:00|66159.7|66139.7|66162.7|66142.7|66164.8|66144.8|66152.3|66132.3|336
1637628300000|2021-11-23 00:45:00|66163.2|66143.2|66172.7|66152.7|66173.2|66153.2|66160.5|66140.5|333
1637628600000|2021-11-23 00:50:00|66172.8|66152.8|66172.4|66152.4|66181.6|66161.6|66166.9|66146.9|322
1637628900000|2021-11-23 00:55:00|66172.6|66152.6|66168.9|66148.9|66172.6|66152.6|66161|66141|309
1637629200000|2021-11-23 01:00:00|66168.2|66148.2|66162.5|66142.5|66176.6|66156.6|66160.7|66140.7|462
1637629500000|2021-11-23 01:05:00|66163.2|66143.2|66154.9|66134.9|66163.5|66143.5|66153.8|66133.8|430
1637629800000|2021-11-23 01:10:00|66154.8|66134.8|66160.5|66140.5|66163|66143|66149.5|66129.5|383
1637630100000|2021-11-23 01:15:00|66160.2|66140.2|66155.7|66135.7|66164.9|66144.9|66154.8|66134.8|478
1637630400000|2021-11-23 01:20:00|66155.8|66135.8|66154.5|66134.5|66158.4|66138.4|66151.5|66131.5|309
1637630700000|2021-11-23 01:25:00|66154.4|66134.4|66150|66130|66156|66136|66149.8|66129.8|352
1637631000000|2021-11-23 01:30:00|66156.2|66136.2|66162.4|66142.4|66163.5|66143.5|66153|66133|338
1637631300000|2021-11-23 01:35:00|66162.2|66142.2|66172.7|66152.7|66173.5|66153.5|66161.3|66141.3|392
1637631600000|2021-11-23 01:40:00|66172.6|66152.6|66157.4|66137.4|66172.9|66152.9|66156.3|66136.3|314
1637631900000|2021-11-23 01:45:00|66157.2|66137.2|66182.8|66162.8|66183.9|66163.9|66157|66137|406
1637632200000|2021-11-23 01:50:00|66182.9|66162.9|66186.9|66166.9|66187.9|66167.9|66179.8|66159.8|479
1637632500000|2021-11-23 01:55:00|66187|66167|66186.2|66166.2|66191|66171|66185.8|66165.8|426
1637632800000|2021-11-23 02:00:00|66186.4|66166.4|66184|66164|66189.2|66169.2|66181.8|66161.8|358
1637633100000|2021-11-23 02:05:00|66184.1|66164.1|66195.4|66175.4|66195.9|66175.9|66182.9|66162.9|329
1637633400000|2021-11-23 02:10:00|66195.3|66175.3|66215.7|66195.7|66216.2|66196.2|66195.1|66175.1|527
1637633700000|2021-11-23 02:15:00|66215.5|66195.5|66250.6|66230.6|66254.3|66234.3|66213.1|66193.1|733
1637634000000|2021-11-23 02:20:00|66250.3|66230.3|66236.3|66216.3|66251.5|66231.5|66226|66206|641
1637634300000|2021-11-23 02:25:00|66236.2|66216.2|66224.9|66204.9|66239.9|66219.9|66222.3|66202.3|556
1637634600000|2021-11-23 02:30:00|66225|66205|66221.4|66201.4|66228.4|66208.4|66220.3|66200.3|558
1637634900000|2021-11-23 02:35:00|66221.7|66201.7|66208.1|66188.1|66222.3|66202.3|66207.1|66187.1|442
1637635200000|2021-11-23 02:40:00|66207.9|66187.9|66198.5|66178.5|66212.5|66192.5|66194.3|66174.3|457
1637635500000|2021-11-23 02:45:00|66198.2|66178.2|66191.3|66171.3|66201.1|66181.1|66191|66171|443
1637635800000|2021-11-23 02:50:00|66191.1|66171.1|66190.6|66170.6|66196.2|66176.2|66185.3|66165.3|464
1637636100000|2021-11-23 02:55:00|66190.7|66170.7|66194.6|66174.6|66199.9|66179.9|66185.3|66165.3|480
1637636400000|2021-11-23 03:00:00|66194.9|66174.9|66190.7|66170.7|66200.8|66180.8|66187.5|66167.5|450
1637636700000|2021-11-23 03:05:00|66190.8|66170.8|66190.4|66170.4|66197.6|66177.6|66187.5|66167.5|424
1637637000000|2021-11-23 03:10:00|66190.3|66170.3|66189.9|66169.9|66196.6|66176.6|66185.1|66165.1|437
1637637300000|2021-11-23 03:15:00|66189.8|66169.8|66181.3|66161.3|66196.7|66176.7|66181.1|66161.1|424
1637637600000|2021-11-23 03:20:00|66181.2|66161.2|66183.9|66163.9|66186.8|66166.8|66180.3|66160.3|414
1637637900000|2021-11-23 03:25:00|66183.3|66163.3|66181.7|66161.7|66186|66166|66177.7|66157.7|409
1637638200000|2021-11-23 03:30:00|66181.5|66161.5|66163.5|66143.5|66182.9|66162.9|66162.2|66142.2|459
1637638500000|2021-11-23 03:35:00|66163.4|66143.4|66175.2|66155.2|66177|66157|66162.9|66142.9|318
1637638800000|2021-11-23 03:40:00|66175.6|66155.6|66175.4|66155.4|66177.8|66157.8|66168.8|66148.8|404
1637639100000|2021-11-23 03:45:00|66175.5|66155.5|66189.2|66169.2|66193|66173|66171.3|66151.3|421
1637639400000|2021-11-23 03:50:00|66189.1|66169.1|66179.9|66159.9|66189.3|66169.3|66176.9|66156.9|313
1637639700000|2021-11-23 03:55:00|66179.8|66159.8|66187.4|66167.4|66193.3|66173.3|66178.2|66158.2|401
1637640000000|2021-11-23 04:00:00|66187.3|66167.3|66194.5|66174.5|66198.9|66178.9|66185.4|66165.4|370
1637640300000|2021-11-23 04:05:00|66194.9|66174.9|66189.2|66169.2|66199.9|66179.9|66183.5|66163.5|338
1637640600000|2021-11-23 04:10:00|66189.4|66169.4|66204.5|66184.5|66205.1|66185.1|66188|66168|318
1637640900000|2021-11-23 04:15:00|66204.7|66184.7|66202.2|66182.2|66207.4|66187.4|66200.8|66180.8|335
1637641200000|2021-11-23 04:20:00|66202.1|66182.1|66201.2|66181.2|66207.8|66187.8|66200.2|66180.2|306
1637641500000|2021-11-23 04:25:00|66200.9|66180.9|66199.9|66179.9|66202.4|66182.4|66198.1|66178.1|355
1637641800000|2021-11-23 04:30:00|66200.3|66180.3|66196.3|66176.3|66201.1|66181.1|66191.7|66171.7|314
1637642100000|2021-11-23 04:35:00|66195.8|66175.8|66201|66181|66202.7|66182.7|66195.5|66175.5|295
1637642400000|2021-11-23 04:40:00|66201.1|66181.1|66203|66183|66204.8|66184.8|66199.8|66179.8|356
1637642700000|2021-11-23 04:45:00|66203.1|66183.1|66209.7|66189.7|66211.4|66191.4|66203.1|66183.1|361
1637643000000|2021-11-23 04:50:00|66209.3|66189.3|66208|66188|66213.6|66193.6|66206.9|66186.9|246
1637643300000|2021-11-23 04:55:00|66207.7|66187.7|66194.8|66174.8|66209.3|66189.3|66194.7|66174.7|296
1637643600000|2021-11-23 05:00:00|66194.5|66174.5|66200.1|66180.1|66200.2|66180.2|66184.3|66164.3|454
1637643900000|2021-11-23 05:05:00|66200.2|66180.2|66195.6|66175.6|66202.7|66182.7|66192.8|66172.8|278
1637644200000|2021-11-23 05:10:00|66195.5|66175.5|66193.5|66173.5|66196.1|66176.1|66188.6|66168.6|281
1637644500000|2021-11-23 05:15:00|66193.4|66173.4|66195.6|66175.6|66196.4|66177.4|66191.9|66171.9|319
1637644800000|2021-11-23 05:20:00|66195.1|66175.1|66181|66161|66195.8|66175.8|66178.3|66158.3|353
1637645100000|2021-11-23 05:25:00|66181.1|66161.1|66177.6|66157.6|66181.7|66161.7|66170.1|66150.1|375
1637645400000|2021-11-23 05:30:00|66177.7|66157.7|66184.6|66164.6|66190.6|66170.6|66177.3|66157.3|350
1637645700000|2021-11-23 05:35:00|66184.5|66164.5|66204.5|66184.5|66208.8|66188.8|66184.5|66164.5|401
1637646000000|2021-11-23 05:40:00|66204.4|66184.4|66208|66188|66208.5|66188.5|66200.3|66180.3|447
1637646300000|2021-11-23 05:45:00|66207.9|66187.9|66210.9|66190.9|66212.4|66192.4|66202.6|66182.6|459
1637646600000|2021-11-23 05:50:00|66210.8|66190.8|66209.3|66189.3|66216.8|66196.8|66206.1|66186.1|399
1637646900000|2021-11-23 05:55:00|66209.2|66189.2|66207|66187|66221.4|66201.4|66199.6|66179.6|482
1637647200000|2021-11-23 06:00:00|66205.3|66185.3|66190.8|66170.8|66205.9|66185.9|66185.1|66165.1|528
1637647500000|2021-11-23 06:05:00|66190.7|66170.7|66187.7|66167.7|66190.7|66170.7|66180.1|66160.1|493
1637647800000|2021-11-23 06:10:00|66187.6|66167.6|66184|66164|66188.5|66169.6|66180.5|66160.5|321
1637648100000|2021-11-23 06:15:00|66184.6|66164.6|66205.2|66185.2|66207.8|66187.9|66184.4|66164.4|434
1637648400000|2021-11-23 06:20:00|66205.5|66185.5|66205.9|66185.9|66216.1|66196.1|66200.6|66180.6|422
1637648700000|2021-11-23 06:25:00|66206|66186|66200.5|66180.5|66211.6|66192.9|66200.4|66180.4|388
1637649000000|2021-11-23 06:30:00|66199.4|66179.4|66181.9|66161.9|66204.4|66184.4|66177.7|66157.7|547
1637649300000|2021-11-23 06:35:00|66181.1|66161.1|66190.5|66175.5|66198.7|66181.6|66174.2|66154.2|453
1637649600000|2021-11-23 06:40:00|66189.6|66174.6|66188.5|66168.5|66194.4|66176.8|66169.8|66153.2|462
1637649900000|2021-11-23 06:45:00|66188.7|66168.7|66169.7|66149.7|66189|66169|66166.9|66149.4|520
1637650200000|2021-11-23 06:50:00|66169.8|66149.8|66169.8|66154.8|66177.7|66161|66165.3|66148.1|522
1637650500000|2021-11-23 06:55:00|66172.8|66152.8|66167.1|66147.1|66181|66163.4|66165.2|66146.3|496
1637650800000|2021-11-23 07:00:00|66165.2|66145.2|66184.9|66164.9|66195.5|66177.4|66165.2|66145.2|723
1637651100000|2021-11-23 07:05:00|66185|66165|66179.9|66164.9|66205.2|66186.1|66178.4|66160.7|704
1637651400000|2021-11-23 07:10:00|66179.4|66164.4|66174.5|66159.5|66195.8|66178.1|66169.7|66151.9|858
1637651700000|2021-11-23 07:15:00|66177.4|66162.4|66165|66145|66186.9|66169.2|66161|66144.1|759
1637652000000|2021-11-23 07:20:00|66164.9|66144.9|66097.1|66082.1|66166.9|66148.6|66056.3|66036.3|1024
1637652300000|2021-11-23 07:25:00|66099.5|66079.5|66080.1|66060.1|66112.2|66095.9|66049.6|66030.8|947
1637652600000|2021-11-23 07:30:00|66076.5|66061.5|66074.7|66054.7|66084|66064|66027.3|66007.3|988
1637652900000|2021-11-23 07:35:00|66074.9|66054.9|66087|66072|66091.3|66076.3|66067.5|66051.5|844
1637653200000|2021-11-23 07:40:00|66087.4|66072.4|66104.6|66089.6|66128.7|66108.7|66082.6|66062.6|911
1637653500000|2021-11-23 07:45:00|66108.2|66088.2|66088.4|66068.4|66121.7|66103.6|66075.1|66055.1|911
1637653800000|2021-11-23 07:50:00|66086.4|66071.4|66086.6|66071.6|66099.3|66084.3|66068.7|66053.3|849
1637654100000|2021-11-23 07:55:00|66087.2|66072.2|66089|66074|66118.2|66100.8|66082.2|66067.2|875
1637654400000|2021-11-23 08:00:00|66092.1|66072.1|66132|66117|66156.9|66140.1|66092|66072.1|1016
1637654700000|2021-11-23 08:05:00|66132.1|66117.1|66154.4|66139.4|66173.3|66155.1|66126.4|66111.4|975
1637655000000|2021-11-23 08:10:00|66155.2|66140.2|66134.7|66114.7|66164.6|66147.1|66120.9|66105.9|1015
1637655300000|2021-11-23 08:15:00|66135.1|66115.1|66080.8|66065.8|66135.1|66115.1|66071.7|66051.7|1054
1637655600000|2021-11-23 08:20:00|66080.5|66065.5|66057.8|66042.8|66096.4|66078.8|66044|66026.4|950
1637655900000|2021-11-23 08:25:00|66057.9|66042.9|66076.6|66056.6|66079.9|66060.8|66056.1|66038.3|941
1637656200000|2021-11-23 08:30:00|66067.4|66047.4|66042.5|66027.5|66074.1|66053.9|66000.9|65980.9|1067
1637656500000|2021-11-23 08:35:00|66044.1|66024.1|66036.3|66021.3|66054.6|66038.7|66016.7|66001.7|970
1637656800000|2021-11-23 08:40:00|66037.1|66022.1|66017.6|65997.6|66055.5|66037.4|66013.1|65995.7|910
1637657100000|2021-11-23 08:45:00|66017.5|65997.5|66034.5|66014.5|66047.9|66030.8|66017.4|65997.5|930
1637657400000|2021-11-23 08:50:00|66030.1|66015.1|66013.1|65998.1|66030.1|66015.1|65998.4|65982.4|940
1637657700000|2021-11-23 08:55:00|66012.9|65997.9|66010.8|65990.8|66051.9|66032|66001.8|65984.1|960
1637658000000|2021-11-23 09:00:00|66011|65991|66006.7|65986.7|66024.9|66006.9|65994|65976.5|943
1637658300000|2021-11-23 09:05:00|66006.8|65986.8|65999.7|65979.7|66020.2|66004.3|65992.9|65976.1|878
1637658600000|2021-11-23 09:10:00|65999.6|65979.6|65975.9|65960.9|65999.7|65982.8|65963.8|65948|889
1637658900000|2021-11-23 09:15:00|65975|65960|66005|65990|66014.1|65999.1|65973.1|65958.1|840
1637659200000|2021-11-23 09:20:00|66004.9|65989.9|66029.9|66014.9|66042.1|66024|66004.9|65989.9|910
1637659500000|2021-11-23 09:25:00|66030|66015|66022.1|66007.1|66038.2|66022.8|66017|66002|851
1637659800000|2021-11-23 09:30:00|66021.6|66006.6|66041.6|66026.6|66054.2|66039.2|66016.9|65999.3|898
1637660100000|2021-11-23 09:35:00|66041.1|66026.1|66063.3|66048.3|66078.1|66060.1|66037.8|66022.8|865
1637660400000|2021-11-23 09:40:00|66062.9|66047.9|66061.8|66046.8|66069.2|66051.8|66037.9|66022.9|877
1637660700000|2021-11-23 09:45:00|66062.2|66047.2|66056.9|66041.9|66065.1|66050.1|66039.9|66024.5|800
1637661000000|2021-11-23 09:50:00|66057.7|66042.7|66055.6|66040.6|66067.2|66050.6|66047|66031.4|766
1637661300000|2021-11-23 09:55:00|66055.7|66040.7|66055.2|66040.2|66064|66047.5|66049.1|66032|731
1637661600000|2021-11-23 10:00:00|66054.9|66039.9|66040.8|66025.8|66072.5|66054.5|66039.9|66024.3|807
1637661900000|2021-11-23 10:05:00|66040.6|66025.6|66019.9|66004.9|66046.8|66031.8|66017.6|66002.6|735
1637662200000|2021-11-23 10:10:00|66019.8|66004.8|66012.1|65997.1|66031.1|66016.1|66011.8|65996.8|682
1637662500000|2021-11-23 10:15:00|66012.3|65997.3|66025.8|66010.8|66030.2|66012.6|65996.6|65981.6|798
1637662800000|2021-11-23 10:20:00|66026.4|66011.4|66040.4|66025.4|66046.3|66031.3|66014|65999|715
1637663100000|2021-11-23 10:25:00|66039.7|66024.7|66039.5|66024.5|66049|66034|66033.8|66018.8|618
1637663400000|2021-11-23 10:30:00|66039.4|66024.4|66032.7|66017.7|66043.6|66028.3|66014.1|65999.1|763
1637663700000|2021-11-23 10:35:00|66032.9|66017.9|66050.2|66035.2|66053.1|66038.1|66027|66011.3|666
1637664000000|2021-11-23 10:40:00|66050.3|66035.3|66043.5|66028.5|66058.1|66043.1|66038.7|66023.7|681
1637664300000|2021-11-23 10:45:00|66043.7|66028.7|66050.7|66035.7|66052.2|66036.8|66038.4|66023.4|681
1637664600000|2021-11-23 10:50:00|66050.8|66035.8|66069|66054|66073.1|66056.9|66050.8|66034.2|738
1637664900000|2021-11-23 10:55:00|66071.9|66056.9|66084.4|66069.4|66088.5|66071.8|66062.8|66047.8|753
1637665200000|2021-11-23 11:00:00|66083.4|66068.4|66072.8|66057.8|66083.4|66068.4|66045.8|66029.3|830
1637665500000|2021-11-23 11:05:00|66073.3|66058.3|66062.7|66047.7|66077.7|66062.7|66041.6|66025.9|757
1637665800000|2021-11-23 11:10:00|66063|66048|66078|66063|66097|66078.9|66053.1|66037|705
1637666100000|2021-11-23 11:15:00|66077.9|66062.9|66125.4|66105.4|66125.4|66105.4|66063.7|66047.1|878
1637666400000|2021-11-23 11:20:00|66127|66107|66110.3|66090.3|66128.8|66108.8|66094.9|66077.5|842
1637666700000|2021-11-23 11:25:00|66110.2|66090.2|66131.2|66116.2|66132|66117|66108.5|66090.2|808
1637667000000|2021-11-23 11:30:00|66131.3|66116.3|66109.5|66094.5|66143|66127.8|66107.1|66090.7|830
1637667300000|2021-11-23 11:35:00|66112.3|66092.3|66106.5|66086.5|66146.3|66131.3|66102.6|66086|742
1637667600000|2021-11-23 11:40:00|66104|66089|66128.3|66108.3|66130.5|66113.8|66095.9|66080.9|782
1637667900000|2021-11-23 11:45:00|66125.5|66110.5|66129.8|66114.8|66143|66128|66122|66104.4|716
1637668200000|2021-11-23 11:50:00|66129.7|66114.7|66148|66133|66148.6|66133|66121.1|66103.4|682
1637668500000|2021-11-23 11:55:00|66148.2|66133.2|66151.5|66131.5|66156.2|66141.2|66132.6|66117.6|787
1637668800000|2021-11-23 12:00:00|66151.4|66131.4|66127.4|66112.4|66156.8|66141.8|66124.1|66108.9|850
1637669100000|2021-11-23 12:05:00|66127.5|66112.5|66132.9|66117.9|66145.1|66130.1|66127.5|66112.5|815
1637669400000|2021-11-23 12:10:00|66132.8|66117.8|66114.7|66099.7|66134.5|66119.5|66110.1|66095.1|651
1637669700000|2021-11-23 12:15:00|66115|66100|66141.3|66126.3|66143.8|66128.8|66105.4|66090.4|751
1637670000000|2021-11-23 12:20:00|66141.7|66126.7|66132.9|66117.9|66144.8|66129.8|66124.4|66109.4|891
1637670300000|2021-11-23 12:25:00|66133|66118|66167.5|66152.5|66170.7|66153|66133|66118|811
1637670600000|2021-11-23 12:30:00|66166.9|66151.9|66165.6|66150.6|66173.2|66158.2|66135.9|66118.4|881
1637670900000|2021-11-23 12:35:00|66166|66151|66159.6|66139.6|66177.3|66159.2|66146.8|66129.4|755
1637671200000|2021-11-23 12:40:00|66157.1|66142.1|66183.8|66168.8|66190.9|66173.8|66154.4|66138.6|804
1637671500000|2021-11-23 12:45:00|66186.4|66171.4|66177.4|66162.4|66203.3|66186.2|66173.4|66156.1|728
1637671800000|2021-11-23 12:50:00|66177.5|66162.5|66151|66136|66177.6|66162.6|66149.4|66133.3|894
1637672100000|2021-11-23 12:55:00|66150.8|66135.8|66162.2|66147.2|66166.4|66151.4|66150.7|66135.7|946
1637672400000|2021-11-23 13:00:00|66162.7|66147.7|66118|66103|66165.4|66150.3|66117.9|66102.9|912
1637672700000|2021-11-23 13:05:00|66118.1|66103.1|66097.7|66082.7|66124.4|66107.2|66086|66070.6|912
1637673000000|2021-11-23 13:10:00|66098.5|66083.5|66056.4|66041.4|66100|66085|66054.7|66037.2|913
1637673300000|2021-11-23 13:15:00|66056.8|66041.8|66068.1|66053.1|66071.2|66054.8|66051.9|66036.9|911
1637673600000|2021-11-23 13:20:00|66067.3|66052.3|66075.9|66060.9|66081.8|66066.3|66056.1|66041.1|965
1637673900000|2021-11-23 13:25:00|66076.1|66061.1|66063.2|66048.2|66094.9|66079.8|66058.2|66040.6|961
1637674200000|2021-11-23 13:30:00|66064.9|66049.9|66080.7|66065.7|66095.2|66080.2|66064.9|66049.1|899
1637674500000|2021-11-23 13:35:00|66080.9|66065.9|66095|66075|66104.5|66086.6|66074.9|66057.3|876
1637674800000|2021-11-23 13:40:00|66095.6|66075.6|66098.8|66083.8|66116.1|66098.6|66090.5|66074.3|891
1637675100000|2021-11-23 13:45:00|66099.2|66084.2|66077.2|66062.2|66117.2|66101.1|66076.1|66060|864
1637675400000|2021-11-23 13:50:00|66077.4|66062.4|66097.9|66082.9|66102.1|66084.5|66062.2|66047.2|942
1637675700000|2021-11-23 13:55:00|66097.7|66082.7|66098.2|66083.2|66103.2|66086.4|66081.3|66066.3|868
1637676000000|2021-11-23 14:00:00|66097.7|66082.7|66089.1|66074.1|66107.3|66092.3|66088.3|66073.3|849
1637676300000|2021-11-23 14:05:00|66089.4|66074.4|66101.3|66086.3|66113.3|66096.7|66083.4|66068.4|840
1637676600000|2021-11-23 14:10:00|66101.5|66086.5|66103.3|66088.3|66110.4|66093.9|66089.3|66071.7|781
1637676900000|2021-11-23 14:15:00|66103.1|66088.1|66091.8|66076.8|66108.3|66093.3|66088.7|66071.6|756
1637677200000|2021-11-23 14:20:00|66090.2|66075.2|66104.1|66089.1|66115.3|66098.9|66084.6|66069.6|745
1637677500000|2021-11-23 14:25:00|66104.2|66089.2|66121.3|66101.3|66134.4|66115.7|66087.1|66069.7|811
1637677800000|2021-11-23 14:30:00|66121.8|66101.8|66128.5|66113.5|66148.7|66128.7|66118.1|66100.6|992
1637678100000|2021-11-23 14:35:00|66126.4|66111.4|66135.5|66120.5|66139.5|66121.5|66120.4|66103.3|910
1637678400000|2021-11-23 14:40:00|66135.8|66120.8|66144.7|66124.7|66152.9|66135.5|66127.3|66112.3|938
1637678700000|2021-11-23 14:45:00|66144.5|66124.5|66127|66112|66170.8|66152.3|66126.7|66108.7|970
1637679000000|2021-11-23 14:50:00|66127.7|66112.7|66130.4|66115.4|66144.9|66127.9|66117.9|66100.7|952
1637679300000|2021-11-23 14:55:00|66131.9|66116.9|66117.8|66097.8|66134.9|66119.7|66098.7|66083.7|960
1637679600000|2021-11-23 15:00:00|66117.7|66097.7|66126.7|66111.7|66133.8|66115.1|66079.3|66060.1|1009
1637679900000|2021-11-23 15:05:00|66126.8|66111.8|66122.5|66107.5|66144.8|66129.8|66114.7|66097.5|986
1637680200000|2021-11-23 15:10:00|66123.4|66108.4|66139.1|66124.1|66152.9|66135|66109.4|66094.4|965
1637680500000|2021-11-23 15:15:00|66138.1|66123.1|66141.2|66126.2|66158.4|66140.1|66131.5|66116.5|960
1637680800000|2021-11-23 15:20:00|66141.7|66126.7|66129.6|66114.6|66147.6|66132.6|66124.1|66106.7|956
1637681100000|2021-11-23 15:25:00|66130.4|66115.4|66130.1|66115.1|66136.5|66120.2|66114.5|66094.5|934
1637681400000|2021-11-23 15:30:00|66129.8|66114.8|66107.3|66087.3|66133.7|66118.7|66096.5|66077.8|894
1637681700000|2021-11-23 15:35:00|66108.5|66088.5|66109.9|66094.9|66125.1|66110.1|66105|66087.6|901
1637682000000|2021-11-23 15:40:00|66110.3|66095.3|66102.6|66087.6|66119.5|66102.9|66082.6|66067.6|932
1637682300000|2021-11-23 15:45:00|66102.5|66087.5|66055.6|66040.6|66104.1|66089.1|66049.9|66033.3|1010
1637682600000|2021-11-23 15:50:00|66055.5|66040.5|66044.9|66029.9|66059.5|66042.9|66021.2|66004.5|979
1637682900000|2021-11-23 15:55:00|66044.5|66029.5|66023.9|66008.9|66048.4|66032.3|66021.5|66006.5|1004
1637683200000|2021-11-23 16:00:00|66024.4|66009.4|66022.4|66002.4|66045.7|66030.7|66018.8|66002.3|997
1637683500000|2021-11-23 16:05:00|66022|66002|66023.2|66008.2|66037.5|66021.1|66013.8|65997.1|894
1637683800000|2021-11-23 16:10:00|66024.3|66009.3|66031.3|66016.3|66042.9|66026.7|66020.9|66003.6|884
1637684100000|2021-11-23 16:15:00|66031.6|66016.6|66026.3|66011.3|66036.2|66019.1|66014.2|65995.8|873
1637684400000|2021-11-23 16:20:00|66026.1|66011.1|66022.7|66007.7|66045.2|66030.2|66020.8|66005.3|841
1637684700000|2021-11-23 16:25:00|66025.4|66005.4|66013.1|65993.1|66025.6|66008.1|65984.8|65966.8|912
1637685000000|2021-11-23 16:30:00|66009.6|65994.6|66011.6|65996.6|66021.6|66006.6|66003.5|65988.5|836
1637685300000|2021-11-23 16:35:00|66010.8|65995.8|66001|65986|66013.7|65996.7|65997.8|65980.7|926
1637685600000|2021-11-23 16:40:00|66000.9|65985.9|66003.2|65988.2|66012.9|65995.3|65991.7|65975|863
1637685900000|2021-11-23 16:45:00|66002.6|65987.6|66023.4|66008.4|66025.8|66009.2|66000.3|65981.5|880
1637686200000|2021-11-23 16:50:00|66023.6|66008.6|66029.3|66014.3|66033.5|66016|66006.5|65991.2|795
1637686500000|2021-11-23 16:55:00|66029.7|66014.7|66027.4|66012.4|66038.3|66022.7|66021.2|66004.2|843
1637686800000|2021-11-23 17:00:00|66028.3|66013.3|66037.6|66017.6|66049.2|66032.2|66020.5|66001.7|871
1637687100000|2021-11-23 17:05:00|66037.9|66017.9|66021.4|66006.4|66040.9|66024.8|66021|66004.6|767
1637687400000|2021-11-23 17:10:00|66021|66006|66034.2|66019.2|66038|66021.1|66014|65996.3|762
1637687700000|2021-11-23 17:15:00|66034.4|66019.4|66012|65997|66037.5|66019.7|66010.6|65995.6|823
1637688000000|2021-11-23 17:20:00|66011.8|65996.8|66026.1|66011.1|66034.1|66018.7|66011.3|65996.3|712
1637688300000|2021-11-23 17:25:00|66026|66011|66022.9|66007.9|66026|66011|66011.2|65996.2|668
1637688600000|2021-11-23 17:30:00|66022.6|66007.6|66040.2|66025.2|66045.9|66030.9|66021.7|66006.7|750
1637688900000|2021-11-23 17:35:00|66039.9|66024.9|66042.9|66027.9|66053.4|66038.4|66034.8|66019.8|730
1637689200000|2021-11-23 17:40:00|66041.5|66026.5|66045.1|66030.1|66054.9|66038.9|66037.7|66022.7|688
1637689500000|2021-11-23 17:45:00|66045.2|66030.2|66068.9|66048.9|66077|66060.2|66042|66027|772
1637689800000|2021-11-23 17:50:00|66068.6|66048.6|66075.6|66060.6|66081.6|66064.1|66066.2|66048.6|680
1637690100000|2021-11-23 17:55:00|66074.7|66059.7|66083|66068|66085.9|66070.9|66057.7|66039.2|841
1637690400000|2021-11-23 18:00:00|66083.3|66068.3|66086.5|66071.5|66108.5|66092.8|66080.5|66062.7|895
1637690700000|2021-11-23 18:05:00|66087.1|66072.1|66101.7|66086.7|66106.4|66091.4|66080.1|66065.1|866
1637691000000|2021-11-23 18:10:00|66102|66087|66109.8|66089.8|66115|66097.4|66097.7|66080.7|818
1637691300000|2021-11-23 18:15:00|66109.6|66089.6|66125.6|66105.6|66126.5|66108.7|66104.7|66088.7|740
1637691600000|2021-11-23 18:20:00|66125.7|66105.7|66116.1|66096.1|66125.7|66108.6|66106.5|66088.7|725
1637691900000|2021-11-23 18:25:00|66116.6|66096.6|66121.4|66101.4|66125.2|66106.5|66107.4|66088.2|736
1637692200000|2021-11-23 18:30:00|66121.1|66101.1|66129.4|66114.4|66132.3|66115.1|66111.7|66095.2|680
1637692500000|2021-11-23 18:35:00|66129.9|66114.9|66122|66107|66133.1|66115.4|66114.3|66096.6|723
1637692800000|2021-11-23 18:40:00|66122.1|66107.1|66115.6|66095.6|66125.3|66110.3|66112.5|66095|683
1637693100000|2021-11-23 18:45:00|66115.7|66095.7|66125.4|66110.4|66127.8|66111.6|66108.2|66092.5|616
1637693400000|2021-11-23 18:50:00|66125.5|66110.5|66101.4|66086.4|66126.9|66111.9|66101.4|66086.4|633
1637693700000|2021-11-23 18:55:00|66102.1|66087.1|66116.7|66101.7|66123.1|66108.1|66101.9|66086.9|665
1637694000000|2021-11-23 19:00:00|66116.6|66101.6|66102.7|66087.7|66117.6|66102.6|66101.6|66086.6|690
1637694300000|2021-11-23 19:05:00|66102.3|66087.3|66099.5|66084.5|66110.1|66093|66097.5|66082|623
1637694600000|2021-11-23 19:10:00|66099.6|66084.6|66110.5|66095.5|66115.8|66098.4|66099.1|66084.1|535
1637694900000|2021-11-23 19:15:00|66110.4|66095.4|66107.9|66092.9|66116.2|66099.2|66101.1|66086.1|563
1637695200000|2021-11-23 19:20:00|66108|66093|66120.9|66100.9|66121|66104.1|66107.5|66092.5|563
1637695500000|2021-11-23 19:25:00|66120.7|66100.7|66118.6|66103.6|66122.9|66105.8|66112.8|66095.8|454
1637695800000|2021-11-23 19:30:00|66118.2|66103.2|66121.7|66106.7|66125.4|66108.6|66112.7|66097.7|609
1637696100000|2021-11-23 19:35:00|66121.6|66106.6|66127.8|66112.8|66130.7|66113.3|66121.2|66105.3|578
1637696400000|2021-11-23 19:40:00|66128.1|66113.1|66127.2|66112.2|66130.1|66113.8|66119.1|66103|562
1637696700000|2021-11-23 19:45:00|66127.3|66112.3|66122.9|66107.9|66131.8|66116.8|66120.6|66105.6|543
1637697000000|2021-11-23 19:50:00|66123.2|66108.2|66108.5|66093.5|66126.3|66110.9|66107.1|66090.5|602
1637697300000|2021-11-23 19:55:00|66108.7|66093.7|66107.2|66092.2|66117.7|66101|66107|66089.8|678
1637697600000|2021-11-23 20:00:00|66109.2|66089.2|66111.7|66096.7|66114|66096.8|66099.4|66084.4|587
1637697900000|2021-11-23 20:05:00|66110.7|66095.7|66093.9|66078.9|66113.9|66096.1|66093.4|66076.1|642
1637698200000|2021-11-23 20:10:00|66098.3|66078.3|66099.6|66079.6|66101.2|66083.8|66087.2|66070.2|631
1637698500000|2021-11-23 20:15:00|66100.1|66080.1|66109.9|66094.9|66118.1|66101.8|66096.8|66079.7|661
1637698800000|2021-11-23 20:20:00|66109.8|66094.8|66106.1|66086.1|66114.2|66096.6|66099|66081.9|531
1637699100000|2021-11-23 20:25:00|66106|66086|66107.9|66092.9|66109.7|66094.2|66102|66084.3|494
1637699400000|2021-11-23 20:30:00|66109.5|66094.5|66113.2|66098.2|66117.2|66102.2|66109.2|66092.6|533
1637699700000|2021-11-23 20:35:00|66112.5|66097.5|66113.7|66093.7|66114.4|66098.5|66103.1|66088.1|574
1637700000000|2021-11-23 20:40:00|66113.9|66093.9|66106.9|66091.9|66113.9|66095.6|66102.2|66086|599
1637700300000|2021-11-23 20:45:00|66106.8|66091.8|66112.1|66092.1|66120.4|66103.9|66104.9|66089.3|492
1637700600000|2021-11-23 20:50:00|66112.2|66092.2|66102.7|66087.7|66112.2|66094.2|66099.8|66083.3|578
1637700900000|2021-11-23 20:55:00|66102.6|66087.6|66110.8|66090.8|66111.1|66094.1|66098.1|66081.9|708
1637701200000|2021-11-23 21:00:00|66112.4|66092.4|66106.3|66086.3|66118|66098|66105.7|66085.7|532
1637701500000|2021-11-23 21:05:00|66106.5|66086.5|66106.7|66086.7|66111.2|66093.3|66103.8|66084.2|315
1637701800000|2021-11-23 21:10:00|66106.9|66086.9|66113.1|66093.1|66113.9|66095.4|66099.9|66082.6|296
1637702100000|2021-11-23 21:15:00|66113.8|66093.8|66115.5|66095.5|66116.8|66098.1|66110.7|66090.7|292
1637702400000|2021-11-23 21:20:00|66115.6|66095.6|66119.4|66099.4|66119.6|66101.8|66115.5|66095.5|234
1637702700000|2021-11-23 21:25:00|66119.7|66099.7|66120.9|66100.9|66122.6|66102.6|66113.1|66093.1|267
1637703000000|2021-11-23 21:30:00|66121.2|66101.2|66106.1|66086.1|66121.2|66101.2|66104.6|66084.6|324
1637703300000|2021-11-23 21:35:00|66105.8|66085.8|66108.1|66088.1|66109.1|66089.1|66102.9|66082.9|257
1637703600000|2021-11-23 21:40:00|66108.4|66088.4|66106.3|66086.3|66108.6|66088.6|66104.7|66084.7|271
1637703900000|2021-11-23 21:45:00|66106.1|66086.1|66103.3|66083.3|66108.6|66088.6|66103.3|66083.3|448
1637704200000|2021-11-23 21:50:00|66103.4|66083.4|66114.5|66094.5|66117.4|66097.4|66101.9|66081.9|381
1637704500000|2021-11-23 21:55:00|66114.4|66094.4|66124.8|66103.2|66125.3|66104.3|66108.6|66088.6|321
1637704800000|2021-11-23 22:00:00|66124.9|66102.7|66124.1|66094.2|66142.1|66102.7|66123.2|66093.4|60
1637705100000|2021-11-23 22:05:00|66125.8|66093.7|66128.6|66105.6|66131|66109.6|66125.2|66093.7|65
1637705400000|2021-11-23 22:10:00|66128.9|66097.1|66111.8|66085.2|66140.2|66109.5|66109.3|66052.7|302
1637705700000|2021-11-23 22:15:00|66109.6|66085.6|66110.3|66079.5|66130.6|66104.6|66102.7|66071.3|189
1637706000000|2021-11-23 22:20:00|66110.4|66078.3|66126.7|66090.4|66131.1|66096.3|66100.8|66064.9|284
1637706300000|2021-11-23 22:25:00|66127.1|66091|66120.4|66100.4|66130.7|66103|66118.1|66080.7|160
1637706600000|2021-11-23 22:30:00|66120.5|66100.5|66121.6|66101.6|66126.4|66101.6|66116.8|66087.1|160
1637706900000|2021-11-23 22:35:00|66122.2|66101.7|66124.6|66100.2|66126.6|66103.5|66119|66094.7|389
1637707200000|2021-11-23 22:40:00|66124.9|66099.7|66114.3|66094.3|66124.9|66103.7|66112.5|66092.5|507
1637707500000|2021-11-23 22:45:00|66111.5|66089.8|66115.6|66095.6|66118.8|66097.4|66111.5|66089.8|113
1637707800000|2021-11-23 22:50:00|66114.7|66094.7|66116.5|66096.5|66118.3|66096.9|66110.9|66088.8|121
1637708100000|2021-11-23 22:55:00|66116|66096|66116.3|66096.3|66117.6|66097.6|66111.4|66091.4|160
1637708400000|2021-11-23 23:00:00|66116.6|66096.6|66119.6|66099.6|66122.2|66102.2|66112.7|66092.7|410
1637708700000|2021-11-23 23:05:00|66119.5|66099.5|66124.4|66104.4|66126.5|66106.5|66113.2|66093.2|261
1637709000000|2021-11-23 23:10:00|66125.9|66105.9|66129.7|66109.7|66131.2|66111.2|66124.3|66104.3|282
1637709300000|2021-11-23 23:15:00|66129.6|66109.6|66132.4|66112.4|66137.2|66117.2|66127.9|66107.9|219
1637709600000|2021-11-23 23:20:00|66132.3|66112.3|66126.9|66106.9|66132.5|66112.5|66126.3|66106.3|196
1637709900000|2021-11-23 23:25:00|66127.8|66107.8|66119.4|66099.4|66127.8|66107.8|66119.2|66099.2|182
1637710200000|2021-11-23 23:30:00|66119.5|66099.5|66132.5|66112.5|66132.6|66112.6|66118.4|66098.4|239
1637710500000|2021-11-23 23:35:00|66132.6|66112.6|66143|66123|66143.6|66123.6|66129.3|66109.3|234
1637710800000|2021-11-23 23:40:00|66142.8|66122.8|66146.9|66126.9|66148.8|66128.8|66141.8|66121.8|243
1637711100000|2021-11-23 23:45:00|66147.1|66127.1|66153.8|66133.8|66158.1|66138.1|66144.8|66124.8|361
1637711400000|2021-11-23 23:50:00|66154.1|66134.1|66147.6|66127.6|66154.3|66134.3|66145.4|66125.4|243
1637711700000|2021-11-23 23:55:00|66147.8|66127.8|66143.2|66123.2|66150.4|66130.4|66141.3|66121.3|377
1637712000000|2021-11-24 00:00:00|66142.9|66122.9|66129|66109|66150.9|66130.9|66127.2|66107.2|514
1637712300000|2021-11-24 00:05:00|66129.2|66109.2|66143.1|66123.1|66150.5|66130.5|66128.2|66108.2|341
1637712600000|2021-11-24 00:10:00|66143|66123|66144.7|66124.7|66149.3|66129.3|66137.2|66117.2|337
1637712900000|2021-11-24 00:15:00|66144.6|66124.6|66131.9|66111.9|66144.9|66124.9|66128.1|66110.3|346
1637713200000|2021-11-24 00:20:00|66132.1|66112.1|66147.2|66127.2|66148|66128|66129|66109.6|383
1637713500000|2021-11-24 00:25:00|66147.4|66127.4|66147.7|66127.7|66150.3|66130.3|66143.4|66123.4|342
1637713800000|2021-11-24 00:30:00|66147.4|66127.4|66147.4|66127.4|66150|66130.4|66145|66126.2|326
1637714100000|2021-11-24 00:35:00|66147.3|66127.3|66147.1|66127.1|66148.5|66129.5|66144.3|66125.4|257
1637714400000|2021-11-24 00:40:00|66146.9|66126.9|66147.5|66132.5|66150.1|66132.8|66144.4|66124.7|303
1637714700000|2021-11-24 00:45:00|66148.1|66133.1|66147.3|66132.3|66154.5|66134.5|66146.3|66128.3|281
1637715000000|2021-11-24 00:50:00|66149.4|66129.4|66148.1|66128.1|66165.9|66145.9|66146.5|66126.5|518
1637715300000|2021-11-24 00:55:00|66147.4|66127.4|66157.1|66137.1|66162.2|66142.2|66147.4|66127.4|492
1637715600000|2021-11-24 01:00:00|66157.2|66137.2|66161.9|66141.9|66176.7|66156.7|66147|66127|754
1637715900000|2021-11-24 01:05:00|66161.7|66141.7|66151.8|66131.8|66165.7|66147|66148.8|66129.8|572
1637716200000|2021-11-24 01:10:00|66151.9|66131.9|66149.4|66129.4|66152.3|66134.4|66143.2|66123.7|517
1637716500000|2021-11-24 01:15:00|66149.3|66129.3|66146.4|66126.4|66151.5|66131.5|66135.2|66115.2|585
1637716800000|2021-11-24 01:20:00|66146.9|66126.9|66158.5|66138.5|66162|66142|66146.5|66126.9|594
1637717100000|2021-11-24 01:25:00|66158.4|66138.4|66170.6|66150.6|66172.5|66152.5|66155.4|66136.3|521
1637717400000|2021-11-24 01:30:00|66171|66151|66155.6|66140.6|66175.1|66156.6|66148.4|66130.5|588
1637717700000|2021-11-24 01:35:00|66156.3|66141.3|66156.4|66136.4|66165.4|66147.2|66149.9|66132.4|551
1637718000000|2021-11-24 01:40:00|66156.6|66136.6|66170.8|66150.8|66170.8|66150.8|66153.7|66134.2|551
1637718300000|2021-11-24 01:45:00|66170.7|66150.7|66162.7|66142.7|66172.3|66153.8|66156|66138.2|510
1637718600000|2021-11-24 01:50:00|66163.4|66143.4|66168.8|66148.8|66174.1|66155|66162.7|66142.7|533
1637718900000|2021-11-24 01:55:00|66169|66149|66173.4|66153.4|66175.5|66156.7|66164.2|66146.4|523
1637719200000|2021-11-24 02:00:00|66173.5|66153.5|66177.9|66162.9|66180.8|66163.8|66171.1|66152.6|525
1637719500000|2021-11-24 02:05:00|66181.3|66161.3|66171.3|66151.3|66182.1|66162.1|66169.9|66149.9|527
1637719800000|2021-11-24 02:10:00|66171.1|66151.1|66177.3|66157.3|66182|66164.6|66169.5|66149.5|562
1637720100000|2021-11-24 02:15:00|66177.2|66157.2|66175.8|66155.8|66182.5|66165.1|66173.4|66153.4|510
1637720400000|2021-11-24 02:20:00|66175.9|66155.9|66186.9|66166.9|66198.5|66178.5|66175.6|66155.6|507
1637720700000|2021-11-24 02:25:00|66187|66167|66176.4|66156.4|66192.6|66172.6|66173.3|66155|480
1637721000000|2021-11-24 02:30:00|66176.8|66156.8|66164.4|66144.4|66177|66157.6|66163.4|66143.4|570
1637721300000|2021-11-24 02:35:00|66164.3|66144.3|66163.3|66143.3|66167.4|66148.2|66157.4|66137.7|495
1637721600000|2021-11-24 02:40:00|66163.6|66143.6|66173.4|66153.4|66177|66158|66163|66143|459
1637721900000|2021-11-24 02:45:00|66173.8|66153.8|66188.6|66168.6|66191.6|66171.6|66168.2|66150.5|484
1637722200000|2021-11-24 02:50:00|66189|66169|66189.2|66169.2|66194.9|66178.1|66178|66158|516
1637722500000|2021-11-24 02:55:00|66188.8|66168.8|66183.2|66163.2|66191.3|66171.3|66172.3|66152.3|682
1637722800000|2021-11-24 03:00:00|66183.3|66163.3|66183.2|66163.2|66184.9|66164.9|66167.4|66147.4|654
1637723100000|2021-11-24 03:05:00|66183.1|66163.1|66185.2|66165.2|66194.3|66175.5|66181.1|66162.4|549
1637723400000|2021-11-24 03:10:00|66185.3|66165.3|66180.5|66160.5|66189|66169|66177.8|66157.8|482
1637723700000|2021-11-24 03:15:00|66180.6|66160.6|66179.2|66159.2|66183.7|66165.4|66173.9|66153.9|431
1637724000000|2021-11-24 03:20:00|66179.5|66159.5|66183.9|66163.9|66191.8|66171.8|66177.6|66158.1|496
1637724300000|2021-11-24 03:25:00|66184|66164|66195.1|66175.1|66198.5|66179.4|66180.2|66160.5|411
1637724600000|2021-11-24 03:30:00|66195|66175|66197.5|66177.5|66199.5|66179.5|66191.9|66172.2|346
1637724900000|2021-11-24 03:35:00|66198.4|66178.4|66200.3|66180.3|66202.3|66183.1|66193.4|66173.4|380
1637725200000|2021-11-24 03:40:00|66200.4|66180.4|66186.1|66166.1|66200.6|66183.1|66178.5|66158.5|436
1637725500000|2021-11-24 03:45:00|66186.5|66166.5|66185.9|66165.9|66192.1|66174.3|66182.2|66162.2|350
1637725800000|2021-11-24 03:50:00|66186|66166|66210|66190|66210.1|66190.1|66186|66166|520
1637726100000|2021-11-24 03:55:00|66209.9|66189.9|66196.5|66176.5|66213.4|66194.9|66193.5|66173.5|462
1637726400000|2021-11-24 04:00:00|66196.4|66176.4|66204.1|66184.1|66206.5|66186.5|66194.4|66175|478
1637726700000|2021-11-24 04:05:00|66204.3|66184.3|66193.1|66173.1|66209.5|66191.7|66185.2|66165.2|566
1637727000000|2021-11-24 04:10:00|66193|66173|66194.7|66174.7|66197.9|66177.9|66180.5|66163.1|620
1637727300000|2021-11-24 04:15:00|66194.5|66174.5|66196.7|66176.7|66199.7|66182|66191.4|66171.4|455
1637727600000|2021-11-24 04:20:00|66196.6|66176.6|66186.9|66166.9|66199.1|66179.1|66180.2|66162.1|454
1637727900000|2021-11-24 04:25:00|66186.7|66166.7|66179|66159|66186.7|66166.7|66172.8|66152.8|396
1637728200000|2021-11-24 04:30:00|66178.9|66158.9|66182.7|66162.7|66183.9|66165.6|66173.9|66153.9|495
1637728500000|2021-11-24 04:35:00|66183|66163|66181.8|66161.8|66184.7|66165.8|66176.1|66156.3|564
1637728800000|2021-11-24 04:40:00|66182|66162|66174.1|66154.1|66182|66162.4|66165.9|66145.9|485
1637729100000|2021-11-24 04:45:00|66173.5|66153.5|66165.9|66145.9|66176.9|66158.3|66162.9|66145.1|436
1637729400000|2021-11-24 04:50:00|66166|66146|66162|66142|66166.1|66147.8|66159.7|66139.7|368
1637729700000|2021-11-24 04:55:00|66162.1|66142.1|66152.9|66132.9|66164|66146.1|66150.2|66131.6|349
1637730000000|2021-11-24 05:00:00|66153.9|66133.9|66143.5|66128.5|66153.9|66135.2|66138.6|66120.6|477
1637730300000|2021-11-24 05:05:00|66143.6|66128.6|66143.9|66123.9|66147|66130.1|66140.8|66122.4|358
1637730600000|2021-11-24 05:10:00|66144|66124|66142|66127|66145.8|66128.4|66137.8|66120|406
1637730900000|2021-11-24 05:15:00|66141.9|66126.9|66143.8|66123.8|66152|66137|66141.1|66123.5|406
1637731200000|2021-11-24 05:20:00|66143.6|66123.6|66150.3|66135.3|66154.1|66136.7|66140.3|66122.7|394
1637731500000|2021-11-24 05:25:00|66150.7|66135.7|66149.6|66129.6|66158.9|66142.2|66147.2|66129.6|438
1637731800000|2021-11-24 05:30:00|66149.5|66129.5|66150.6|66130.6|66153|66135.8|66143.9|66126|418
1637732100000|2021-11-24 05:35:00|66150.5|66130.5|66147.9|66127.9|66152.8|66133.8|66143.5|66126.1|458
1637732400000|2021-11-24 05:40:00|66147.5|66127.5|66139|66124|66148.1|66130.4|66138.4|66119.7|399
1637732700000|2021-11-24 05:45:00|66138.9|66123.9|66142|66127|66147.4|66130.1|66138.8|66120.9|411
1637733000000|2021-11-24 05:50:00|66141.8|66126.8|66157.3|66142.3|66165.6|66148.3|66140.6|66123.8|464
1637733300000|2021-11-24 05:55:00|66159.6|66139.6|66173.3|66153.3|66185.9|66168.2|66153.8|66135.6|760
1637733600000|2021-11-24 06:00:00|66173.4|66153.4|66155.1|66140.1|66173.6|66155.7|66146|66128.3|567
1637733900000|2021-11-24 06:05:00|66154.9|66139.9|66135.7|66115.7|66157.5|66140.6|66131.9|66114.7|576
1637734200000|2021-11-24 06:10:00|66135.8|66115.8|66149.4|66129.4|66150.6|66132.8|66131.1|66112.6|512
1637734500000|2021-11-24 06:15:00|66149.5|66129.5|66145.1|66125.1|66153.4|66135.2|66139.4|66121.7|472
1637734800000|2021-11-24 06:20:00|66146.7|66126.7|66154.9|66134.9|66156.6|66137.9|66138.5|66120.4|556
1637735100000|2021-11-24 06:25:00|66154.8|66134.8|66150.4|66135.4|66162.1|66144.5|66150|66131.7|504
1637735400000|2021-11-24 06:30:00|66150.3|66135.3|66161.8|66146.8|66174.2|66156.6|66144.9|66127.3|603
1637735700000|2021-11-24 06:35:00|66161.7|66146.7|66156|66141|66170.1|66153|66154.5|66137.3|496
1637736000000|2021-11-24 06:40:00|66157.7|66137.7|66152.4|66132.4|66159.5|66141.5|66148.6|66131.2|484
1637736300000|2021-11-24 06:45:00|66152.6|66132.6|66138.7|66123.7|66153.6|66137.1|66137.1|66120.9|491
1637736600000|2021-11-24 06:50:00|66141.4|66121.4|66138.3|66123.3|66145.3|66127.8|66137|66120|409
1637736900000|2021-11-24 06:55:00|66138.2|66123.2|66130.8|66110.8|66139.3|66124.3|66126.7|66110.7|444
1637737200000|2021-11-24 07:00:00|66130.6|66110.6|66129.1|66114.1|66143.6|66128.6|66127.2|66109.8|652
1637737500000|2021-11-24 07:05:00|66129.4|66114.4|66128.2|66113.2|66146.4|66129.2|66127.2|66110.1|611
1637737800000|2021-11-24 07:10:00|66128.5|66113.5|66137.2|66122.2|66139.1|66122.2|66127.3|66110.6|561
1637738100000|2021-11-24 07:15:00|66137.1|66122.1|66129.7|66114.7|66138.4|66122.2|66126.1|66110|605
1637738400000|2021-11-24 07:20:00|66129.4|66114.4|66134.1|66119.1|66143|66126.7|66127.2|66112.2|570
1637738700000|2021-11-24 07:25:00|66133.5|66118.5|66132.8|66117.8|66138.8|66121.8|66127|66112|584
1637739000000|2021-11-24 07:30:00|66135.1|66120.1|66134.2|66119.2|66142.5|66127.5|66126.6|66109.8|661
1637739300000|2021-11-24 07:35:00|66134.4|66119.4|66159|66144|66169.2|66153.1|66134.4|66119.4|652
1637739600000|2021-11-24 07:40:00|66158.6|66143.6|66155.2|66140.2|66167.8|66152.8|66152|66137|638
1637739900000|2021-11-24 07:45:00|66155|66140|66140.4|66125.4|66155.1|66140.1|66131.1|66114|609
1637740200000|2021-11-24 07:50:00|66141.1|66126.1|66146.6|66131.6|66164.2|66149.2|66132.5|66113.8|622
1637740500000|2021-11-24 07:55:00|66146.7|66131.7|66136.3|66121.3|66157.3|66142.3|66131.5|66116.5|721
1637740800000|2021-11-24 08:00:00|66137.1|66122.1|66140|66125|66169.6|66151.7|66131.6|66116.6|822
1637741100000|2021-11-24 08:05:00|66140.1|66125.1|66132|66117|66153.1|66138.1|66129.7|66114.7|781
1637741400000|2021-11-24 08:10:00|66131.8|66116.8|66087.1|66072.1|66143.5|66128.5|66080.8|66062.5|849
1637741700000|2021-11-24 08:15:00|66087.5|66072.5|66127.6|66112.6|66131.2|66114|66087|66072|807
1637742000000|2021-11-24 08:20:00|66127.5|66112.5|66194.1|66179.1|66197.5|66182.5|66127.5|66112.5|889
1637742300000|2021-11-24 08:25:00|66193.7|66178.7|66166.1|66151.1|66194|66179|66162.9|66147.3|824
1637742600000|2021-11-24 08:30:00|66166.3|66151.3|66178.6|66163.6|66181.1|66166.1|66156.9|66141.9|829
1637742900000|2021-11-24 08:35:00|66178.8|66163.8|66184.9|66169.9|66196.8|66181.8|66170.8|66155.8|788
1637743200000|2021-11-24 08:40:00|66185|66170|66193.3|66178.3|66196.1|66181.1|66169.2|66154.2|761
1637743500000|2021-11-24 08:45:00|66192.4|66177.4|66177.9|66162.9|66209.8|66194.8|66166.1|66151.1|797
1637743800000|2021-11-24 08:50:00|66177.6|66162.6|66205.5|66190.5|66212.3|66197.3|66177.6|66162.6|712
1637744100000|2021-11-24 08:55:00|66205.8|66190.8|66279.1|66259.1|66289.7|66269.7|66205|66190|825
1637744400000|2021-11-24 09:00:00|66280|66260|66268.3|66253.3|66288.2|66268.2|66251|66233.3|888
1637744700000|2021-11-24 09:05:00|66269.3|66254.3|66261.4|66246.4|66274|66259|66254.3|66239.3|767
1637745000000|2021-11-24 09:10:00|66261.7|66246.7|66223.3|66208.3|66269.5|66254.5|66220.7|66205.1|754
1637745300000|2021-11-24 09:15:00|66226.6|66206.6|66208.5|66193.5|66237.7|66222.3|66204.1|66186.5|770
1637745600000|2021-11-24 09:20:00|66208.3|66193.3|66207.9|66192.9|66211.9|66196.9|66194.8|66179.8|661
1637745900000|2021-11-24 09:25:00|66208|66193|66212.3|66197.3|66216.4|66201.4|66199.9|66184.9|686
1637746200000|2021-11-24 09:30:00|66212.1|66197.1|66218.4|66203.4|66221.1|66206.1|66202.9|66187.9|692
1637746500000|2021-11-24 09:35:00|66219.7|66204.7|66254.3|66239.3|66258.1|66241.9|66216.9|66201.9|880
1637746800000|2021-11-24 09:40:00|66254.4|66239.4|66274.6|66259.6|66281.1|66266.1|66248.1|66233.1|746
1637747100000|2021-11-24 09:45:00|66274.8|66259.8|66287.6|66272.6|66288.6|66273.6|66266.8|66251.8|700
1637747400000|2021-11-24 09:50:00|66288|66273|66346.8|66331.8|66377.4|66358.2|66287.8|66272.8|1051
1637747700000|2021-11-24 09:55:00|66346.9|66331.9|66358.9|66343.9|66369.3|66353.5|66326|66308.3|927
1637748000000|2021-11-24 10:00:00|66359.6|66344.6|66345.3|66330.3|66386.1|66370.9|66340.6|66323.1|937
1637748300000|2021-11-24 10:05:00|66345.1|66330.1|66344.4|66329.4|66362.3|66346.2|66341.9|66326|795
1637748600000|2021-11-24 10:10:00|66344.7|66329.7|66348|66333|66352|66336.4|66340.6|66325.6|678
1637748900000|2021-11-24 10:15:00|66348.1|66333.1|66329.6|66314.6|66352.3|66337.3|66329.6|66314.6|716
1637749200000|2021-11-24 10:20:00|66330.6|66315.6|66302.3|66287.3|66331.5|66315.6|66302.3|66284.9|757
1637749500000|2021-11-24 10:25:00|66302.2|66287.2|66311.5|66296.5|66318.6|66303.6|66301.7|66285.4|669
1637749800000|2021-11-24 10:30:00|66311.6|66296.6|66291|66276|66311.9|66296.9|66290|66273.8|774
1637750100000|2021-11-24 10:35:00|66290.8|66275.8|66315.2|66300.2|66318|66303|66289.3|66274.3|677
1637750400000|2021-11-24 10:40:00|66314.7|66299.7|66317.9|66302.9|66327.9|66312.9|66314.6|66299.6|613
1637750700000|2021-11-24 10:45:00|66318.1|66303.1|66330|66315|66335.5|66320.5|66313.3|66298.3|627
1637751000000|2021-11-24 10:50:00|66330.1|66315.1|66320.5|66305.5|66335.8|66317.6|66312.6|66296.4|725
1637751300000|2021-11-24 10:55:00|66320.9|66305.9|66354.4|66339.4|66354.8|66339.8|66320.3|66305.3|735
1637751600000|2021-11-24 11:00:00|66354.6|66339.6|66339.6|66324.6|66355.7|66340.7|66335.4|66317.8|670
1637751900000|2021-11-24 11:05:00|66339.2|66324.2|66343.6|66328.6|66346.3|66331.3|66325.9|66308.3|604
1637752200000|2021-11-24 11:10:00|66344.4|66329.4|66334.2|66319.2|66349.4|66334.4|66331.7|66316.7|651
1637752500000|2021-11-24 11:15:00|66333.8|66318.8|66344.9|66329.9|66353.3|66336.7|66332.6|66317.6|641
1637752800000|2021-11-24 11:20:00|66345|66330|66321.3|66306.3|66346.4|66331.4|66316.7|66301.7|741
1637753100000|2021-11-24 11:25:00|66321.2|66306.2|66319.1|66304.1|66325.7|66310.7|66312.2|66297.2|645
1637753400000|2021-11-24 11:30:00|66319.5|66304.5|66321.9|66306.9|66331|66316|66317.3|66301.7|625
1637753700000|2021-11-24 11:35:00|66322.1|66307.1|66302.6|66287.6|66322.1|66307.1|66300.3|66285.3|569
1637754000000|2021-11-24 11:40:00|66302.9|66287.9|66297.1|66282.1|66314.9|66299.9|66292.5|66275.7|600
1637754300000|2021-11-24 11:45:00|66296.4|66281.4|66297.6|66282.6|66313.3|66296.7|66288.4|66272.6|760
1637754600000|2021-11-24 11:50:00|66298|66283|66294|66279|66300.6|66285.6|66288.7|66272.2|637
1637754900000|2021-11-24 11:55:00|66293.8|66278.8|66304.2|66289.2|66318.2|66300.8|66292.7|66277.7|726
1637755200000|2021-11-24 12:00:00|66307.9|66287.9|66302.9|66282.9|66309.2|66291.6|66290.2|66274.9|725
1637755500000|2021-11-24 12:05:00|66299.9|66284.9|66310.3|66295.3|66315.1|66297.2|66298.5|66283.2|579
1637755800000|2021-11-24 12:10:00|66309.9|66294.9|66322.2|66307.2|66325.2|66310.2|66303.4|66286|555
1637756100000|2021-11-24 12:15:00|66322.3|66307.3|66341.2|66326.2|66359.6|66342.2|66321.1|66306.1|725
1637756400000|2021-11-24 12:20:00|66341.1|66326.1|66356.1|66341.1|66372.3|66357.3|66341|66324.5|725
1637756700000|2021-11-24 12:25:00|66356.9|66341.9|66327.1|66312.1|66360.8|66343.2|66316.2|66299.2|732
1637757000000|2021-11-24 12:30:00|66326.7|66311.7|66328.6|66313.6|66341.2|66325.1|66324.1|66307.5|720
1637757300000|2021-11-24 12:35:00|66329.4|66314.4|66334.3|66319.3|66338.8|66323.8|66322.9|66307.3|652
1637757600000|2021-11-24 12:40:00|66334.4|66319.4|66339.6|66324.6|66344.6|66329.6|66322.6|66305.9|583
1637757900000|2021-11-24 12:45:00|66339.5|66324.5|66321.6|66306.6|66349.5|66334.5|66320.1|66303.8|622
1637758200000|2021-11-24 12:50:00|66321.2|66306.2|66342|66322|66342.5|66325.2|66317.8|66302.8|615
1637758500000|2021-11-24 12:55:00|66341.5|66321.5|66360.4|66345.4|66363.5|66346|66330.9|66315.9|768
1637758800000|2021-11-24 13:00:00|66363.6|66343.6|66382.5|66367.5|66393.9|66376.6|66359.2|66343|974
1637759100000|2021-11-24 13:05:00|66382.4|66367.4|66381|66361|66403|66388|66364.7|66348.5|848
1637759400000|2021-11-24 13:10:00|66379.9|66359.9|66370.2|66355.2|66403.3|66386.5|66367.6|66349.9|832
1637759700000|2021-11-24 13:15:00|66370|66355|66382.2|66367.2|66383.9|66368.9|66369.2|66353.8|759
1637760000000|2021-11-24 13:20:00|66382.6|66367.6|66370.6|66355.6|66403.3|66387.9|66362.9|66347.6|814
1637760300000|2021-11-24 13:25:00|66370.8|66355.8|66372.8|66352.8|66387|66370.4|66365.5|66348.9|750
1637760600000|2021-11-24 13:30:00|66372.7|66352.7|66368.8|66353.8|66375|66356.7|66344.4|66324.4|943
1637760900000|2021-11-24 13:35:00|66368.4|66353.4|66447|66432|66453.3|66436.2|66368|66353|936
1637761200000|2021-11-24 13:40:00|66446.9|66431.9|66332.7|66317.7|66447.8|66432.8|66320|66302.5|1022
1637761500000|2021-11-24 13:45:00|66333.2|66318.2|66339.8|66319.8|66357.9|66340.2|66327.2|66312.2|903
1637761800000|2021-11-24 13:50:00|66339.6|66319.6|66367.6|66352.6|66369.2|66352.7|66323.4|66305.2|945
1637762100000|2021-11-24 13:55:00|66367.4|66352.4|66365.8|66350.8|66392.8|66377.8|66359.3|66341.9|937
1637762400000|2021-11-24 14:00:00|66364.9|66349.9|66375|66355|66378.9|66360|66337.8|66317.8|1023
1637762700000|2021-11-24 14:05:00|66374.5|66354.5|66453.3|66438.3|66483|66464.2|66361.2|66343.7|1053
1637763000000|2021-11-24 14:10:00|66453|66438|66443.3|66428.3|66489.3|66472.4|66437.3|66418.8|1060
1637763300000|2021-11-24 14:15:00|66441.4|66426.4|66420.2|66405.2|66443.2|66428.2|66411|66395.8|1017
1637763600000|2021-11-24 14:20:00|66420.7|66405.7|66414.3|66399.3|66427.9|66410.6|66382.1|66364.9|998
1637763900000|2021-11-24 14:25:00|66413.8|66398.8|66454|66439|66456.6|66440.8|66408.4|66392.1|972
1637764200000|2021-11-24 14:30:00|66453.7|66438.7|66431.8|66416.8|66455.7|66440.3|66421.1|66404.1|1064
1637764500000|2021-11-24 14:35:00|66432.4|66417.4|66366.1|66351.1|66436.8|66421.8|66352.6|66334.7|1029
1637764800000|2021-11-24 14:40:00|66364.4|66349.4|66361.8|66341.8|66368.4|66352.4|66310.3|66292.3|991
1637765100000|2021-11-24 14:45:00|66358.6|66343.6|66369.3|66354.3|66388.7|66370.5|66353|66338|995
1637765400000|2021-11-24 14:50:00|66370.9|66355.9|66380.7|66365.7|66405.1|66390.1|66363.9|66348.8|929
1637765700000|2021-11-24 14:55:00|66380.3|66365.3|66383.2|66363.2|66398.6|66382.7|66375.5|66358.6|905
1637766000000|2021-11-24 15:00:00|66385.1|66365.1|66385.5|66365.5|66387|66367.1|66327.3|66310.7|1045
1637766300000|2021-11-24 15:05:00|66384.5|66364.5|66403.1|66388.1|66407|66389.4|66368.2|66351.9|946
1637766600000|2021-11-24 15:10:00|66403|66388|66371.6|66356.6|66403|66388|66370.8|66355.8|888
1637766900000|2021-11-24 15:15:00|66371.8|66356.8|66406.6|66391.6|66428.5|66409.1|66371.2|66356.2|875
1637767200000|2021-11-24 15:20:00|66406.3|66391.3|66386.7|66371.7|66420.2|66405.2|66385.4|66370.4|921
1637767500000|2021-11-24 15:25:00|66386.2|66371.2|66442.4|66427.4|66456.2|66437.8|66380.3|66364.9|924
1637767800000|2021-11-24 15:30:00|66442.7|66427.7|66410.5|66395.5|66443.3|66428.3|66399.5|66379.7|855
1637768100000|2021-11-24 15:35:00|66410.3|66395.3|66431.6|66416.6|66438.1|66423.1|66406.9|66391.9|791
1637768400000|2021-11-24 15:40:00|66431.3|66416.3|66408.5|66393.5|66455.9|66438.2|66389.5|66374.5|975
1637768700000|2021-11-24 15:45:00|66407.8|66392.8|66410.4|66395.4|66432.5|66417.5|66407.1|66390.5|873
1637769000000|2021-11-24 15:50:00|66411.1|66396.1|66388.7|66373.7|66416.3|66401.3|66371.9|66351.9|949
1637769300000|2021-11-24 15:55:00|66388.5|66373.5|66424.9|66409.9|66431.5|66416.5|66387.1|66372.1|978
1637769600000|2021-11-24 16:00:00|66427|66412|66468.4|66453.4|66473.8|66458.8|66424.3|66409.3|942
1637769900000|2021-11-24 16:05:00|66466.8|66451.8|66477.6|66462.6|66477.7|66462.7|66443.4|66428.4|834
1637770200000|2021-11-24 16:10:00|66477.3|66462.3|66453.8|66438.8|66479.5|66464.5|66446.2|66431.2|781
1637770500000|2021-11-24 16:15:00|66453.1|66438.1|66432.1|66417.1|66460|66445|66428.6|66413.6|776
1637770800000|2021-11-24 16:20:00|66431.8|66416.8|66432.2|66417.2|66439.3|66424.3|66414.7|66399.7|905
1637771100000|2021-11-24 16:25:00|66431.7|66416.7|66426.6|66411.6|66440.3|66425.3|66423.3|66408.3|771
1637771400000|2021-11-24 16:30:00|66424.4|66409.4|66433.3|66418.3|66440.9|66425.9|66422.1|66407.1|796
1637771700000|2021-11-24 16:35:00|66432.7|66417.7|66421.2|66406.2|66436.1|66421.1|66412.4|66396.2|742
1637772000000|2021-11-24 16:40:00|66421.3|66406.3|66421.8|66406.8|66438.7|66423.7|66419.7|66404.7|672
1637772300000|2021-11-24 16:45:00|66421.7|66406.7|66421|66406|66425.6|66410.6|66410|66395|647
1637772600000|2021-11-24 16:50:00|66420.8|66405.8|66437.3|66422.3|66437.9|66422.9|66416.7|66401.7|743
1637772900000|2021-11-24 16:55:00|66437.5|66422.5|66430.8|66415.8|66448.3|66433.3|66429.1|66414.1|765
1637773200000|2021-11-24 17:00:00|66430.9|66415.9|66444.3|66429.3|66450|66435|66423.9|66408.9|764
1637773500000|2021-11-24 17:05:00|66443.6|66428.6|66441.6|66426.6|66450.9|66435.9|66434.1|66419.1|690
1637773800000|2021-11-24 17:10:00|66441.8|66426.8|66460.4|66445.4|66462.2|66447.2|66440.7|66425.2|583
1637774100000|2021-11-24 17:15:00|66460.5|66445.5|66450|66435|66466|66448.7|66443.6|66428.1|659
1637774400000|2021-11-24 17:20:00|66450.4|66435.4|66451.1|66436.1|66455.7|66439|66439.9|66423.3|654
1637774700000|2021-11-24 17:25:00|66450.1|66435.1|66457.5|66442.5|66463.4|66448.4|66450.1|66435.1|612
1637775000000|2021-11-24 17:30:00|66457.7|66442.7|66454.8|66439.8|66459.2|66444.2|66445.9|66430|528
1637775300000|2021-11-24 17:35:00|66454.4|66439.4|66448.7|66433.7|66455|66440|66444.6|66429.6|523
1637775600000|2021-11-24 17:40:00|66448.6|66433.6|66448.9|66433.9|66458.3|66442.2|66446.2|66431.2|496
1637775900000|2021-11-24 17:45:00|66448.7|66433.7|66458.5|66443.5|66463.4|66443.7|66441.5|66426.5|586
1637776200000|2021-11-24 17:50:00|66459|66444|66448.7|66433.7|66459.7|66444|66448.7|66432.2|477
1637776500000|2021-11-24 17:55:00|66448.4|66433.4|66427.4|66412.4|66449.5|66434.5|66424.1|66408.6|664
1637776800000|2021-11-24 18:00:00|66428.9|66413.9|66430.9|66415.9|66450.1|66431.6|66426.8|66409.3|682
1637777100000|2021-11-24 18:05:00|66431.4|66416.4|66424.4|66409.4|66434.9|66419.9|66415.9|66400.9|493
1637777400000|2021-11-24 18:10:00|66425.1|66410.1|66426.1|66411.1|66428.6|66413.6|66417|66402|509
1637777700000|2021-11-24 18:15:00|66425.9|66410.9|66430.2|66415.2|66441.1|66421.1|66422.9|66406.6|509
1637778000000|2021-11-24 18:20:00|66431.7|66416.7|66421.4|66406.4|66437.4|66422.4|66420.8|66405.8|569
1637778300000|2021-11-24 18:25:00|66421.5|66406.5|66430.5|66415.5|66432.8|66417.8|66421|66406|474
1637778600000|2021-11-24 18:30:00|66430.8|66415.8|66444.2|66429.2|66448.7|66433.7|66430.3|66415.3|510
1637778900000|2021-11-24 18:35:00|66444.1|66429.1|66442.5|66427.5|66446.3|66431.3|66436.8|66420.6|479
1637779200000|2021-11-24 18:40:00|66442.8|66427.8|66451.2|66436.2|66452.6|66437.6|66442.8|66427.8|460
1637779500000|2021-11-24 18:45:00|66451.1|66436.1|66439.8|66424.8|66452.3|66436.8|66436.1|66420.8|536
1637779800000|2021-11-24 18:50:00|66439.9|66424.9|66442.9|66427.9|66448.5|66433.3|66437.3|66422.3|467
1637780100000|2021-11-24 18:55:00|66442.3|66427.3|66447.1|66427.1|66454|66434|66439.6|66422.4|591
1637780400000|2021-11-24 19:00:00|66447.8|66425|66428.2|66408.2|66455|66435|66419|66403.4|915
1637780700000|2021-11-24 19:05:00|66424.2|66409.2|66451.2|66436.2|66457.6|66442.6|66410.5|66395.5|764
1637781000000|2021-11-24 19:10:00|66451.4|66436.4|66448.6|66433.6|66474.6|66456.7|66444.7|66428.4|782
1637781300000|2021-11-24 19:15:00|66448.7|66433.7|66437.7|66422.7|66458.5|66443.5|66436.4|66421.4|793
1637781600000|2021-11-24 19:20:00|66437.4|66422.4|66446.1|66431.1|66449.9|66432.7|66435|66420|794
1637781900000|2021-11-24 19:25:00|66446.5|66431.5|66436|66421|66446.8|66431.8|66435.3|66420.3|593
1637782200000|2021-11-24 19:30:00|66436.2|66421.2|66427.7|66412.7|66441.2|66426.2|66416.1|66398.1|694
1637782500000|2021-11-24 19:35:00|66427.9|66412.9|66421.6|66406.6|66429.6|66413.6|66410.3|66394.4|673
1637782800000|2021-11-24 19:40:00|66421.5|66406.5|66414.8|66399.8|66426.1|66411.1|66408.3|66391.6|579
1637783100000|2021-11-24 19:45:00|66415.1|66400.1|66388.8|66373.8|66417.3|66400.1|66384|66364.9|608
1637783400000|2021-11-24 19:50:00|66386.8|66371.8|66388.6|66373.6|66404.5|66389.5|66385.5|66369.4|645
1637783700000|2021-11-24 19:55:00|66388.7|66373.7|66410.2|66395.2|66419.2|66401.5|66388.6|66373.6|707
1637784000000|2021-11-24 20:00:00|66410.6|66395.6|66396.5|66381.5|66415.9|66400.9|66395.8|66380.8|679
1637784300000|2021-11-24 20:05:00|66397.3|66382.3|66405.4|66390.4|66409.3|66392.9|66395.4|66377.6|636
1637784600000|2021-11-24 20:10:00|66405.8|66390.8|66395.8|66380.8|66416.3|66401.1|66393.1|66378.1|544
1637784900000|2021-11-24 20:15:00|66396.1|66381.1|66386.6|66371.6|66399.3|66381.9|66385.6|66370.6|502
1637785200000|2021-11-24 20:20:00|66386.4|66371.4|66381.1|66366.1|66390.8|66372.7|66379.4|66362.3|546
1637785500000|2021-11-24 20:25:00|66378.9|66363.9|66384|66369|66391.3|66375.6|66376.7|66361|488
1637785800000|2021-11-24 20:30:00|66383.8|66368.8|66381.1|66366.1|66388.9|66372.6|66377.8|66361.1|489
1637786100000|2021-11-24 20:35:00|66381.4|66366.4|66378.1|66363.1|66387.8|66369.8|66375.1|66357.2|461
1637786400000|2021-11-24 20:40:00|66377.9|66362.9|66384.3|66369.3|66387.3|66372.3|66377.6|66362.6|477
1637786700000|2021-11-24 20:45:00|66384.4|66369.4|66385.3|66365.3|66395.9|66378.8|66382.8|66365.2|544
1637787000000|2021-11-24 20:50:00|66385.9|66365.9|66381.3|66366.3|66389.4|66372.9|66374.5|66357.4|527
1637787300000|2021-11-24 20:55:00|66381.4|66366.4|66372.6|66357.6|66391.5|66374.6|66371.5|66353.6|608
1637787600000|2021-11-24 21:00:00|66373.2|66358.2|66387.9|66367.9|66390.8|66370.8|66371.4|66353.2|479
1637787900000|2021-11-24 21:05:00|66388.1|66368.1|66390.1|66370.1|66391|66371.2|66386.2|66368|256
1637788200000|2021-11-24 21:10:00|66389.9|66369.9|66399.2|66379.2|66399.3|66379.3|66387.1|66367.1|251
1637788500000|2021-11-24 21:15:00|66399.3|66379.3|66394.6|66374.6|66399.6|66379.6|66393.1|66373.6|211
1637788800000|2021-11-24 21:20:00|66394.5|66374.5|66397.9|66377.9|66397.9|66377.9|66384.9|66366.5|230
1637789100000|2021-11-24 21:25:00|66398|66378|66399|66379|66403.5|66383.5|66393|66373.6|339
1637789400000|2021-11-24 21:30:00|66398.6|66378.6|66403.5|66383.5|66404.4|66385.2|66398.6|66378.6|410
1637789700000|2021-11-24 21:35:00|66403.4|66383.4|66404|66384|66406.6|66386.6|66402.9|66382.9|283
1637790000000|2021-11-24 21:40:00|66404.4|66384.4|66403.1|66383.1|66406|66386|66395.7|66375.7|285
1637790300000|2021-11-24 21:45:00|66402.8|66382.8|66412.5|66392.5|66414.4|66393.3|66402.5|66382.5|284
1637790600000|2021-11-24 21:50:00|66412.6|66392.6|66410.6|66390.6|66415|66395|66410.1|66390.1|245
1637790900000|2021-11-24 21:55:00|66410.5|66390.5|66423.2|66370.9|66423.2|66390.7|66397.4|66367.1|326
1637791200000|2021-11-24 22:00:00|66422.2|66370.6|66428.6|66336.6|66451.5|66370.6|66417|66336|92
1637791500000|2021-11-24 22:05:00|66428.7|66336.7|66418.4|66359.4|66428.7|66359.5|66417.8|66336.7|88
1637791800000|2021-11-24 22:10:00|66413.8|66363.7|66427.7|66356.6|66446.6|66369.2|66411.1|66346|72
1637792100000|2021-11-24 22:15:00|66425|66356.5|66434.5|66357.2|66448.2|66365.5|66411.4|66350.1|100
1637792400000|2021-11-24 22:20:00|66430.3|66338.3|66416.2|66349.7|66446.7|66366.4|66405|66331|90
1637792700000|2021-11-24 22:25:00|66420.7|66347|66445.2|66363.4|66450.5|66364.8|66394.8|66339.6|162
1637793000000|2021-11-24 22:30:00|66425.1|66355.2|66398.9|66367.4|66432.5|66369.8|66393.9|66344.8|205
1637793300000|2021-11-24 22:35:00|66400.3|66366|66402.7|66370.3|66420.1|66370.9|66397.4|66354.5|156
1637793600000|2021-11-24 22:40:00|66402.9|66369|66401.2|66368.4|66413.2|66376.4|66400.3|66364.8|162
1637793900000|2021-11-24 22:45:00|66400.9|66371.1|66403|66372|66412.3|66375.8|66397.3|66358.6|195
1637794200000|2021-11-24 22:50:00|66401.1|66374|66398|66377.8|66406.3|66377.8|66395.9|66370.5|105
1637794500000|2021-11-24 22:55:00|66398.2|66376.5|66399.4|66376.8|66408.7|66378.1|66395.6|66363.6|148
1637794800000|2021-11-24 23:00:00|66403.8|66376.7|66395.8|66375.8|66403.8|66379.5|66392.5|66372.5|304
1637795100000|2021-11-24 23:05:00|66396.2|66376.2|66396.4|66376.4|66398.4|66378.4|66392.8|66372.8|199
1637795400000|2021-11-24 23:10:00|66396.1|66376.1|66400.6|66380.6|66402.1|66382.1|66394.8|66374.8|235
1637795700000|2021-11-24 23:15:00|66400.8|66380.8|66401|66381|66402.7|66382.7|66399.6|66379.6|185
1637796000000|2021-11-24 23:20:00|66401.2|66381.2|66398.6|66378.6|66401.3|66381.3|66394.6|66374.6|291
1637796300000|2021-11-24 23:25:00|66398.5|66378.5|66392|66372|66398.5|66378.5|66389.7|66371.6|282
1637796600000|2021-11-24 23:30:00|66391.9|66371.9|66382.4|66362.4|66393.2|66373.2|66380.1|66361.5|333
1637796900000|2021-11-24 23:35:00|66382.5|66362.5|66381.4|66361.4|66384.4|66364.4|66380.5|66360.5|262
1637797200000|2021-11-24 23:40:00|66381.5|66361.5|66389.6|66369.6|66389.9|66369.9|66378.6|66358.6|278
1637797500000|2021-11-24 23:45:00|66389.7|66369.7|66389.7|66369.7|66393.5|66373.5|66386|66366|233
1637797800000|2021-11-24 23:50:00|66389.6|66369.6|66383.8|66363.8|66389.9|66369.9|66380.5|66362|209
1637798100000|2021-11-24 23:55:00|66383.6|66363.6|66389.3|66369.3|66391.4|66372.7|66383.2|66363.2|207
1637798400000|2021-11-25 00:00:00|66388.2|66368.2|66380.8|66360.8|66388.2|66368.2|66377.9|66358.9|395
1637798700000|2021-11-25 00:05:00|66380.7|66360.7|66374.7|66359.7|66381.3|66361.3|66368.6|66348.6|318
1637799000000|2021-11-25 00:10:00|66374.3|66359.3|66367.8|66347.8|66378.1|66360.5|66363.2|66343.2|270
1637799300000|2021-11-25 00:15:00|66367.5|66347.5|66352.2|66332.2|66367.6|66348.7|66348.6|66329.5|387
1637799600000|2021-11-25 00:20:00|66352.4|66332.4|66349.7|66334.7|66353.9|66336.6|66346.9|66327|316
1637799900000|2021-11-25 00:25:00|66349.8|66334.8|66356.9|66336.9|66357.1|66339.5|66346.9|66329|372
1637800200000|2021-11-25 00:30:00|66357|66337|66346.9|66326.9|66357.8|66340.3|66346.3|66326.3|367
1637800500000|2021-11-25 00:35:00|66346.8|66326.8|66349.9|66334.9|66353.2|66335.7|66343.5|66326|253
1637800800000|2021-11-25 00:40:00|66352|66332|66344.4|66324.4|66357.1|66337.1|66343|66323|318
1637801100000|2021-11-25 00:45:00|66344.3|66324.3|66340.5|66320.5|66346|66327.8|66336.2|66316.2|304
1637801400000|2021-11-25 00:50:00|66340.4|66320.4|66343.9|66323.9|66345.4|66326.1|66338.9|66318.9|336
1637801700000|2021-11-25 00:55:00|66341.9|66321.9|66342.2|66322.2|66346.3|66327|66339|66321.2|414
1637802000000|2021-11-25 01:00:00|66342.1|66322.1|66351.4|66331.4|66354.3|66335.9|66340.4|66321.9|491
1637802300000|2021-11-25 01:05:00|66351.3|66331.3|66339.1|66319.1|66352.9|66335.4|66335.5|66318.2|382
1637802600000|2021-11-25 01:10:00|66339|66319|66364|66344|66364.3|66345.2|66339|66319|395
1637802900000|2021-11-25 01:15:00|66363.6|66343.6|66357.5|66337.5|66368.4|66349.6|66351.8|66333.4|397
1637803200000|2021-11-25 01:20:00|66357.6|66337.6|66345.6|66325.6|66358.6|66339.7|66344.3|66325.5|366
1637803500000|2021-11-25 01:25:00|66346.3|66326.3|66332.2|66312.2|66346.9|66329.3|66329.6|66310.5|408
1637803800000|2021-11-25 01:30:00|66332.4|66312.4|66360.8|66345.8|66363.9|66345.8|66331.1|66311.1|375
1637804100000|2021-11-25 01:35:00|66360.9|66345.9|66346.1|66326.1|66370.6|66350.6|66345.6|66325.6|443
1637804400000|2021-11-25 01:40:00|66346.4|66326.4|66351.8|66331.8|66353.6|66334.8|66336.8|66316.8|436
1637804700000|2021-11-25 01:45:00|66351.9|66331.9|66358.6|66338.6|66361.1|66342.2|66351.9|66331.9|442
1637805000000|2021-11-25 01:50:00|66358.9|66338.9|66364.2|66344.2|66366.9|66346.9|66352.9|66332.9|481
1637805300000|2021-11-25 01:55:00|66365|66345|66361.8|66341.8|66369.3|66349.3|66358.8|66340.7|430
1637805600000|2021-11-25 02:00:00|66362.4|66342.4|66357.4|66337.4|66367.5|66348.5|66355|66335.8|452
1637805900000|2021-11-25 02:05:00|66357.3|66337.3|66352.5|66332.5|66358.4|66338.4|66347.6|66327.6|401
1637806200000|2021-11-25 02:10:00|66352.4|66332.4|66348.8|66328.8|66358.5|66339.9|66342.1|66322.2|409
1637806500000|2021-11-25 02:15:00|66348.5|66328.5|66337.2|66317.2|66352.9|66332.9|66334.7|66315.4|427
1637806800000|2021-11-25 02:20:00|66337.3|66317.3|66340.3|66325.3|66344.6|66327.1|66333.4|66316.1|363
1637807100000|2021-11-25 02:25:00|66343.2|66323.2|66339.1|66319.1|66343.2|66326|66334.7|66315.7|348
1637807400000|2021-11-25 02:30:00|66338.7|66318.7|66342.5|66322.5|66344.3|66326.6|66336.9|66318.5|327
1637807700000|2021-11-25 02:35:00|66340.3|66325.3|66351.9|66331.9|66356.9|66336.9|66340.3|66322.2|302
1637808000000|2021-11-25 02:40:00|66349.8|66334.8|66342.4|66322.4|66354.7|66337|66335.8|66316.5|471
1637808300000|2021-11-25 02:45:00|66342.3|66322.3|66350.9|66335.9|66353.4|66336|66340.7|66320.7|358
1637808600000|2021-11-25 02:50:00|66350.3|66335.3|66358.2|66338.2|66358.5|66341.8|66349.1|66331.6|273
1637808900000|2021-11-25 02:55:00|66357.9|66337.9|66330.5|66310.5|66358.6|66339.6|66320|66302.1|548
1637809200000|2021-11-25 03:00:00|66330.4|66310.4|66327.6|66312.6|66333.5|66315.7|66325.6|66306.9|434
1637809500000|2021-11-25 03:05:00|66327.3|66312.3|66320.8|66300.8|66332.9|66315.4|66320.7|66300.7|328
1637809800000|2021-11-25 03:10:00|66321.3|66301.3|66314.8|66299.8|66322.3|66305.6|66313.6|66295.4|279
1637810100000|2021-11-25 03:15:00|66315.5|66300.5|66311|66291|66318|66301.4|66306|66286.9|378
1637810400000|2021-11-25 03:20:00|66311.3|66291.3|66307|66287|66311.3|66293.1|66299.8|66279.8|520
1637810700000|2021-11-25 03:25:00|66307.2|66287.2|66303|66283|66309.3|66290.5|66294.7|66276.4|381
1637811000000|2021-11-25 03:30:00|66303.2|66283.2|66306.8|66286.8|66310.2|66292.1|66301.7|66283|298
1637811300000|2021-11-25 03:35:00|66306.7|66286.7|66312.7|66292.7|66312.7|66293.7|66303.3|66283.3|249
1637811600000|2021-11-25 03:40:00|66312.6|66292.6|66306.3|66286.3|66315.2|66297.9|66303.5|66285.8|280
1637811900000|2021-11-25 03:45:00|66306.2|66286.2|66321.8|66301.8|66322.2|66302.4|66306.1|66286.2|264
1637812200000|2021-11-25 03:50:00|66322.5|66302.5|66318.5|66298.5|66322.8|66303.2|66315.3|66297.6|244
1637812500000|2021-11-25 03:55:00|66318.8|66298.8|66322.7|66302.7|66323|66305.7|66316.3|66297.9|219
1637812800000|2021-11-25 04:00:00|66322.9|66302.9|66315.1|66300.1|66324.5|66306.2|66313.9|66295.5|242
1637813100000|2021-11-25 04:05:00|66315|66300|66318.3|66298.3|66320.4|66302|66315|66296.6|203
1637813400000|2021-11-25 04:10:00|66318.6|66298.6|66320.6|66305.6|66323.2|66305.8|66316|66296.3|204
1637813700000|2021-11-25 04:15:00|66320.5|66305.5|66327.5|66307.5|66329.5|66311.3|66320.3|66303.7|242
1637814000000|2021-11-25 04:20:00|66327.2|66307.2|66324.2|66309.2|66330.2|66311.8|66324.2|66304.6|230
1637814300000|2021-11-25 04:25:00|66327.1|66307.1|66324.9|66309.9|66328.8|66311.3|66321.2|66303.2|249
1637814600000|2021-11-25 04:30:00|66325|66310|66324.3|66304.3|66328.2|66310.7|66320.5|66300.5|281
1637814900000|2021-11-25 04:35:00|66324.1|66304.1|66317.8|66297.8|66324.9|66307.4|66315.3|66295.3|232
1637815200000|2021-11-25 04:40:00|66318.1|66298.1|66318.8|66303.8|66321.7|66304.3|66309.9|66289.9|265
1637815500000|2021-11-25 04:45:00|66321|66301|66324.9|66304.9|66326.8|66308.1|66319.4|66299.9|272
1637815800000|2021-11-25 04:50:00|66324.7|66304.7|66326.5|66306.5|66328.2|66311.5|66322.6|66304.4|245
1637816100000|2021-11-25 04:55:00|66327.4|66307.4|66319.7|66299.7|66327.7|66310.5|66318.3|66299.6|349
1637816400000|2021-11-25 05:00:00|66320.3|66300.3|66321.3|66301.3|66323.1|66306|66308.1|66288.1|355
1637816700000|2021-11-25 05:05:00|66321.5|66301.5|66324.5|66304.5|66327.2|66310|66316.3|66298.4|248
1637817000000|2021-11-25 05:10:00|66325.7|66305.7|66325.8|66310.8|66330.4|66313.6|66324.4|66304.6|304
1637817300000|2021-11-25 05:15:00|66328.4|66308.4|66325.3|66305.3|66330.5|66312.7|66321.6|66304.1|309
1637817600000|2021-11-25 05:20:00|66325.6|66305.6|66327.3|66307.3|66327.9|66310.2|66320.5|66302.4|270
1637817900000|2021-11-25 05:25:00|66327.4|66307.4|66331.3|66311.3|66331.3|66311.5|66324.6|66306.7|243
1637818200000|2021-11-25 05:30:00|66328.8|66313.8|66340.9|66325.9|66343.7|66325.9|66327.8|66310|323
1637818500000|2021-11-25 05:35:00|66340.8|66325.8|66338.8|66323.8|66346.8|66329.4|66338.2|66320.7|258
1637818800000|2021-11-25 05:40:00|66338.5|66323.5|66342.5|66322.5|66347.3|66329.6|66333.5|66315.7|262
1637819100000|2021-11-25 05:45:00|66342.3|66322.3|66333.5|66318.5|66345.3|66327.9|66330.9|66313.9|387
1637819400000|2021-11-25 05:50:00|66332.8|66317.8|66335.5|66320.5|66340.3|66322.7|66331.6|66314.6|279
1637819700000|2021-11-25 05:55:00|66335.4|66320.4|66331.2|66311.2|66338.5|66320.9|66319.5|66301.2|319
1637820000000|2021-11-25 06:00:00|66331|66311|66322.3|66302.3|66333.8|66316.9|66318.8|66302.1|353
1637820300000|2021-11-25 06:05:00|66322.4|66302.4|66322.8|66302.8|66325.9|66306.3|66310|66290|335
1637820600000|2021-11-25 06:10:00|66322.5|66302.5|66318.5|66298.5|66322.6|66304.6|66312.9|66295.6|308
1637820900000|2021-11-25 06:15:00|66318.4|66298.4|66318|66298|66322|66304.7|66312.9|66295.1|271
1637821200000|2021-11-25 06:20:00|66318.1|66298.1|66320.3|66305.3|66322.7|66305.3|66312.2|66294.8|223
1637821500000|2021-11-25 06:25:00|66320.4|66305.4|66328|66308|66331.6|66313.3|66319.8|66302.1|303
1637821800000|2021-11-25 06:30:00|66327.6|66307.6|66315.9|66295.9|66331.1|66313.9|66313|66295.9|275
1637822100000|2021-11-25 06:35:00|66317|66297|66316.9|66296.9|66324.7|66307.8|66308.8|66290.5|289
1637822400000|2021-11-25 06:40:00|66314.6|66299.6|66315.8|66295.8|66319.6|66302.5|66309.3|66292.3|282
1637822700000|2021-11-25 06:45:00|66315.6|66295.6|66315.8|66300.8|66320.8|66303.2|66309.3|66291.5|300
1637823000000|2021-11-25 06:50:00|66316.1|66301.1|66316.9|66301.9|66325.3|66309.6|66314.7|66297.5|282
1637823300000|2021-11-25 06:55:00|66317.6|66302.6|66323.5|66303.5|66328.6|66310.4|66315.8|66298.7|378
1637823600000|2021-11-25 07:00:00|66323.7|66303.7|66299.6|66279.6|66326.9|66308.9|66294.9|66276.5|557
1637823900000|2021-11-25 07:05:00|66299.9|66279.9|66307.6|66292.6|66310.5|66292.9|66292.6|66276.4|545
1637824200000|2021-11-25 07:10:00|66307.3|66292.3|66312.8|66297.8|66313.3|66297.8|66299|66281.4|466
1637824500000|2021-11-25 07:15:00|66312.1|66297.1|66316.4|66301.4|66322.2|66304.8|66307.2|66292.2|349
1637824800000|2021-11-25 07:20:00|66316.3|66301.3|66306.5|66291.5|66322.2|66305.2|66306.5|66289.2|361
1637825100000|2021-11-25 07:25:00|66306.7|66291.7|66313.8|66298.8|66330.4|66313.2|66292.6|66277.1|642
1637825400000|2021-11-25 07:30:00|66312.9|66297.9|66295.2|66280.2|66322.8|66305.8|66295.2|66280.2|440
1637825700000|2021-11-25 07:35:00|66295.1|66280.1|66292.1|66277.1|66302.9|66287.9|66289.1|66273.4|597
1637826000000|2021-11-25 07:40:00|66291.9|66276.9|66296.8|66281.8|66305.9|66286.8|66285.6|66270.6|507
1637826300000|2021-11-25 07:45:00|66295.6|66280.6|66290.8|66275.8|66301.7|66284.5|66283.4|66265.9|518
1637826600000|2021-11-25 07:50:00|66290.7|66275.7|66310.8|66295.8|66311.9|66296.2|66290.7|66275.1|407
1637826900000|2021-11-25 07:55:00|66310.9|66295.9|66311.2|66296.2|66313|66298|66298.2|66283.2|445
1637827200000|2021-11-25 08:00:00|66310.8|66295.8|66304.3|66289.3|66317.1|66302.1|66301.2|66286.2|600
1637827500000|2021-11-25 08:05:00|66304.1|66289.1|66286.7|66271.7|66308.2|66290.5|66284|66269|606
1637827800000|2021-11-25 08:10:00|66288.1|66273.1|66287.8|66272.8|66304.3|66286.7|66274.4|66259.4|697
1637828100000|2021-11-25 08:15:00|66287.5|66272.5|66283.5|66268.5|66301.7|66286.7|66280.1|66265.1|607
1637828400000|2021-11-25 08:20:00|66283.6|66268.6|66290.2|66275.2|66292.9|66277.9|66278.3|66263.3|575
1637828700000|2021-11-25 08:25:00|66290.6|66275.6|66284.5|66269.5|66300.6|66284.5|66280.6|66265.2|681
1637829000000|2021-11-25 08:30:00|66284.6|66269.6|66273.2|66258.2|66295.5|66278.2|66272.2|66257.2|633
1637829300000|2021-11-25 08:35:00|66272.9|66257.9|66273.1|66258.1|66276.4|66261.4|66262.3|66247.3|564
1637829600000|2021-11-25 08:40:00|66274|66259|66273.2|66258.2|66279.8|66264.8|66272|66256.5|536
1637829900000|2021-11-25 08:45:00|66273.5|66258.5|66256.6|66241.6|66278.3|66263.3|66255.1|66237.1|545
1637830200000|2021-11-25 08:50:00|66256|66241|66267|66252|66271.8|66256.8|66255.6|66238.7|580
1637830500000|2021-11-25 08:55:00|66266.6|66251.6|66253.3|66238.3|66271.9|66255.1|66247.4|66229.7|709
1637830800000|2021-11-25 09:00:00|66253.1|66238.1|66263.5|66248.5|66270.7|66253.6|66248.6|66232.5|653
1637831100000|2021-11-25 09:05:00|66263|66248|66281|66266|66290.1|66273.7|66261.2|66246.2|641
1637831400000|2021-11-25 09:10:00|66280.7|66265.7|66301.4|66286.4|66305.5|66288.3|66274.5|66256.2|670
1637831700000|2021-11-25 09:15:00|66301.6|66286.6|66276.4|66261.4|66307.6|66290.3|66275.8|66260.8|606
1637832000000|2021-11-25 09:20:00|66276.5|66261.5|66262.2|66247.2|66277.6|66262.6|66260.8|66243.3|540
1637832300000|2021-11-25 09:25:00|66262.4|66247.4|66282.1|66267.1|66286.4|66270.7|66260.9|66245.9|514
1637832600000|2021-11-25 09:30:00|66282|66267|66282.6|66267.6|66290.8|66275.8|66275.7|66258.9|547
1637832900000|2021-11-25 09:35:00|66282.5|66267.5|66274.7|66259.7|66291.4|66276.4|66270.4|66255.4|448
1637833200000|2021-11-25 09:40:00|66274.8|66259.8|66264.3|66249.3|66280.3|66265.3|66263.5|66248.5|439
1637833500000|2021-11-25 09:45:00|66264.5|66249.5|66257.5|66242.5|66274.3|66259.3|66251.9|66236.9|525
1637833800000|2021-11-25 09:50:00|66257.7|66242.7|66257.7|66242.7|66263.5|66248.5|66250.4|66235.4|410
1637834100000|2021-11-25 09:55:00|66257.4|66242.4|66264.6|66249.6|66267.2|66251.9|66256.3|66241.3|503
1637834400000|2021-11-25 10:00:00|66264.7|66249.7|66268.9|66248.9|66270.2|66255.2|66253.7|66238.7|453
1637834700000|2021-11-25 10:05:00|66269|66249|66262.1|66247.1|66275.5|66260.5|66260.5|66245.5|467
1637835000000|2021-11-25 10:10:00|66261.5|66246.5|66245.6|66230.6|66261.5|66246.5|66237.1|66222.1|493
1637835300000|2021-11-25 10:15:00|66245.4|66230.4|66250.6|66235.6|66250.6|66235.6|66227.9|66212.9|596
1637835600000|2021-11-25 10:20:00|66250.8|66235.8|66261.6|66246.6|66268.5|66253.5|66249.8|66234.8|525
1637835900000|2021-11-25 10:25:00|66261.3|66246.3|66277.9|66262.9|66285.5|66270.5|66261.3|66246.3|507
1637836200000|2021-11-25 10:30:00|66277.8|66262.8|66280.7|66265.7|66284.5|66269.5|66265.5|66250.5|528
1637836500000|2021-11-25 10:35:00|66280.8|66265.8|66285|66270|66287.5|66272.5|66271.9|66256.9|464
1637836800000|2021-11-25 10:40:00|66287.4|66272.4|66283|66268|66294.7|66279.7|66281.4|66266.4|459
1637837100000|2021-11-25 10:45:00|66282.8|66267.8|66276.1|66261.1|66291.5|66276.5|66271.7|66256.7|560
1637837400000|2021-11-25 10:50:00|66275.6|66260.6|66273.4|66258.4|66277|66262|66264.9|66249.9|386
1637837700000|2021-11-25 10:55:00|66273.6|66258.6|66269.3|66254.3|66291.3|66276.3|66269|66252.1|416
1637838000000|2021-11-25 11:00:00|66269.4|66254.4|66274.1|66259.1|66276.1|66261.1|66262|66247|460
1637838300000|2021-11-25 11:05:00|66274.2|66259.2|66281.8|66266.8|66288.2|66273.2|66269.9|66254.9|482
1637838600000|2021-11-25 11:10:00|66282.3|66267.3|66290.5|66275.5|66293.7|66276.3|66275.4|66260.4|412
1637838900000|2021-11-25 11:15:00|66290.7|66275.7|66289.5|66274.5|66295|66280|66275.5|66260.5|471
1637839200000|2021-11-25 11:20:00|66288.8|66273.8|66282.7|66267.7|66300.8|66285.8|66281.7|66266.7|510
1637839500000|2021-11-25 11:25:00|66281.9|66266.9|66277|66262|66289.4|66274.4|66275.7|66260.7|597
1637839800000|2021-11-25 11:30:00|66277.1|66262.1|66284.9|66269.9|66285|66270|66274.1|66259.1|460
1637840100000|2021-11-25 11:35:00|66285.2|66270.2|66275.3|66260.3|66285.6|66270.6|66255.9|66240.9|505
1637840400000|2021-11-25 11:40:00|66275.4|66260.4|66275.8|66260.8|66279.3|66264.3|66263.9|66248.9|406
1637840700000|2021-11-25 11:45:00|66275.9|66260.9|66272|66257|66276.7|66261.7|66266|66251|395
1637841000000|2021-11-25 11:50:00|66271.9|66256.9|66290.7|66275.7|66295.4|66280.4|66269.4|66254.4|406
1637841300000|2021-11-25 11:55:00|66290.3|66275.3|66288.3|66273.3|66299.4|66284.4|66287.1|66272.1|510
1637841600000|2021-11-25 12:00:00|66288.9|66273.9|66284|66269|66299.7|66284.7|66278|66263|510
1637841900000|2021-11-25 12:05:00|66283.7|66268.7|66264.1|66249.1|66285.5|66270.5|66260.4|66245.4|567
1637842200000|2021-11-25 12:10:00|66263.8|66248.8|66262.4|66247.4|66273.5|66258.5|66258.1|66243.1|453
1637842500000|2021-11-25 12:15:00|66263.2|66248.2|66271.5|66256.5|66271.9|66256.9|66260.3|66245.3|473
1637842800000|2021-11-25 12:20:00|66271.4|66256.4|66274.4|66259.4|66275.5|66260.5|66269.1|66254.1|395
1637843100000|2021-11-25 12:25:00|66274.1|66259.1|66257.7|66237.7|66274.3|66259.3|66254.6|66237.7|441
1637843400000|2021-11-25 12:30:00|66257.8|66237.8|66233.2|66218.2|66258.1|66240.1|66225.4|66207.9|585
1637843700000|2021-11-25 12:35:00|66232.9|66217.9|66248.2|66233.2|66249.6|66234.6|66226.5|66211.5|544
1637844000000|2021-11-25 12:40:00|66248.3|66233.3|66261|66246|66262.4|66247.4|66241.3|66226.3|492
1637844300000|2021-11-25 12:45:00|66261.1|66246.1|66263.5|66248.5|66268.5|66253.5|66254.4|66239.4|526
1637844600000|2021-11-25 12:50:00|66263.9|66248.9|66282.5|66267.5|66283.1|66268.1|66252.1|66237.1|601
1637844900000|2021-11-25 12:55:00|66282.6|66267.6|66308|66293|66312.1|66297.1|66277.9|66262.9|708
1637845200000|2021-11-25 13:00:00|66305.8|66290.8|66284.2|66269.2|66305.8|66290.8|66283.2|66268.2|646
1637845500000|2021-11-25 13:05:00|66286.1|66271.1|66267.9|66252.9|66290|66275|66267.7|66252.7|570
1637845800000|2021-11-25 13:10:00|66268.1|66253.1|66268.1|66253.1|66290.4|66273|66264|66249|556
1637846100000|2021-11-25 13:15:00|66268.4|66253.4|66263.1|66248.1|66276|66261|66258.7|66243.7|602
1637846400000|2021-11-25 13:20:00|66263|66248|66267.2|66252.2|66269.7|66254.7|66258.5|66243.5|424
1637846700000|2021-11-25 13:25:00|66267|66252|66246.2|66231.2|66267.5|66252.5|66242.7|66227.7|611
1637847000000|2021-11-25 13:30:00|66245.6|66230.6|66279.7|66264.7|66280.3|66265.3|66243.7|66228.7|561
1637847300000|2021-11-25 13:35:00|66279.4|66264.4|66258.5|66243.5|66281.9|66266.9|66252|66237|522
1637847600000|2021-11-25 13:40:00|66258.6|66243.6|66265.1|66250.1|66272.6|66257.6|66248|66230.5|445
1637847900000|2021-11-25 13:45:00|66264.9|66249.9|66282.4|66267.4|66283.2|66268.2|66257.7|66242.3|519
1637848200000|2021-11-25 13:50:00|66281.9|66266.9|66300.1|66285.1|66300.3|66285.3|66277.2|66262.2|540
1637848500000|2021-11-25 13:55:00|66300|66285|66289.8|66274.8|66312.3|66295.9|66280.6|66265.6|629
1637848800000|2021-11-25 14:00:00|66290|66275|66284.9|66269.9|66295.6|66280.6|66268.9|66253.9|582
1637849100000|2021-11-25 14:05:00|66285|66270|66295.2|66280.2|66300.2|66285.2|66282|66267|515
1637849400000|2021-11-25 14:10:00|66294.9|66279.9|66295.6|66280.6|66301.4|66286.4|66286.7|66271.3|438
1637849700000|2021-11-25 14:15:00|66295.9|66280.9|66295.5|66280.5|66297.7|66282.7|66278.7|66263.7|527
1637850000000|2021-11-25 14:20:00|66295.7|66280.7|66287.2|66272.2|66296.7|66281.7|66287.2|66272.2|389
1637850300000|2021-11-25 14:25:00|66287.3|66272.3|66296.9|66281.9|66305.2|66288.5|66285.7|66270.7|480
1637850600000|2021-11-25 14:30:00|66297|66282|66305.5|66290.5|66305.9|66290.9|66290.1|66271|544
1637850900000|2021-11-25 14:35:00|66303|66288|66301.2|66286.2|66305.1|66288.1|66292.7|66277.7|453
1637851200000|2021-11-25 14:40:00|66301.5|66286.5|66309.1|66294.1|66311.4|66294.9|66289.4|66274.4|523
1637851500000|2021-11-25 14:45:00|66309|66294|66312.6|66297.6|66325.1|66309.2|66303.4|66288.4|619
1637851800000|2021-11-25 14:50:00|66310.2|66295.2|66314.4|66299.4|66323.1|66306.6|66301.7|66284.7|595
1637852100000|2021-11-25 14:55:00|66314.2|66299.2|66298.4|66283.4|66319.4|66303.6|66297.9|66282.9|597
1637852400000|2021-11-25 15:00:00|66298.2|66283.2|66320.5|66305.5|66321.3|66306.3|66298.2|66283.2|639
1637852700000|2021-11-25 15:05:00|66320|66305|66326.4|66311.4|66327.1|66311.6|66314.6|66299.6|522
1637853000000|2021-11-25 15:10:00|66326.6|66311.6|66330.3|66315.3|66336.9|66319.1|66312.6|66297.6|527
1637853300000|2021-11-25 15:15:00|66330|66315|66310.7|66295.7|66331.7|66315.3|66310.5|66295.5|595
1637853600000|2021-11-25 15:20:00|66311.9|66296.9|66326.5|66311.5|66327.6|66312.6|66310.6|66295.6|554
1637853900000|2021-11-25 15:25:00|66326.1|66311.1|66340.5|66325.5|66343.3|66328.3|66319.5|66304.5|532
1637854200000|2021-11-25 15:30:00|66340.4|66325.4|66346.5|66331.5|66347.5|66332.5|66336.3|66321.3|466
1637854500000|2021-11-25 15:35:00|66346.1|66331.1|66331.9|66316.9|66348.8|66333.8|66324.3|66309.3|528
1637854800000|2021-11-25 15:40:00|66331.8|66316.8|66345.6|66330.6|66353.3|66338.3|66331.5|66316.5|528
1637855100000|2021-11-25 15:45:00|66345.9|66330.9|66343.9|66328.9|66357.7|66342.7|66341.7|66326.7|508
1637855400000|2021-11-25 15:50:00|66344|66329|66329.7|66314.7|66352.1|66337.1|66329.3|66311.7|453
1637855700000|2021-11-25 15:55:00|66329.8|66314.8|66342.5|66327.5|66348.9|66333.9|66316.7|66301.7|736
1637856000000|2021-11-25 16:00:00|66343.7|66328.7|66326.3|66311.3|66351.5|66334.9|66320.5|66305.5|616
1637856300000|2021-11-25 16:05:00|66326.4|66311.4|66323.7|66308.7|66337.3|66321.4|66320.3|66305.3|492
1637856600000|2021-11-25 16:10:00|66323.6|66308.6|66322.9|66307.9|66328.1|66311|66318|66303|401
1637856900000|2021-11-25 16:15:00|66322.8|66307.8|66336.5|66321.5|66339.3|66321.6|66319.7|66304.7|437
1637857200000|2021-11-25 16:20:00|66336.8|66321.8|66333.1|66318.1|66339.2|66322.2|66329.9|66314.5|329
1637857500000|2021-11-25 16:25:00|66333|66318|66311|66296|66341.4|66326.4|66310.1|66295.1|389
1637857800000|2021-11-25 16:30:00|66311.7|66296.7|66320.1|66305.1|66321.5|66306.5|66310.4|66295.4|426
1637858100000|2021-11-25 16:35:00|66319.5|66304.5|66326.1|66311.1|66329.9|66312.7|66315.8|66299.7|366
1637858400000|2021-11-25 16:40:00|66325.7|66310.7|66329.3|66314.3|66329.6|66314.6|66319.5|66303.2|358
1637858700000|2021-11-25 16:45:00|66329.2|66314.2|66330.5|66315.5|66331.1|66316.1|66322|66304.7|272
1637859000000|2021-11-25 16:50:00|66330.9|66315.9|66310.9|66295.9|66332.2|66316|66310.7|66295.7|340
1637859300000|2021-11-25 16:55:00|66310.8|66295.8|66330.6|66315.6|66335.8|66317.9|66310.8|66295.1|438
1637859600000|2021-11-25 17:00:00|66330.9|66315.9|66332.1|66317.1|66349.7|66331.9|66327.9|66312.9|547
1637859900000|2021-11-25 17:05:00|66331.8|66316.8|66343.3|66328.3|66347.6|66330|66331.5|66316.3|341
1637860200000|2021-11-25 17:10:00|66343|66328|66339|66324|66347.3|66331|66334.3|66316.5|348
1637860500000|2021-11-25 17:15:00|66338.9|66323.9|66355.8|66340.8|66359.4|66344.4|66337.1|66319.8|352
1637860800000|2021-11-25 17:20:00|66355.3|66340.3|66351.8|66336.8|66361.5|66344.2|66348.5|66331.1|297
1637861100000|2021-11-25 17:25:00|66352.2|66337.2|66362.2|66347.2|66368.1|66350.1|66349.7|66332.5|364
1637861400000|2021-11-25 17:30:00|66363.6|66343.6|66353.8|66338.8|66365.2|66348.9|66353.5|66338.5|363
1637861700000|2021-11-25 17:35:00|66353.7|66338.7|66358.3|66338.3|66358.6|66341.6|66347.9|66331.5|322
1637862000000|2021-11-25 17:40:00|66358.1|66338.1|66345|66330|66360.6|66342.7|66344.5|66327.3|266
1637862300000|2021-11-25 17:45:00|66344.7|66329.7|66350.7|66330.7|66352|66334.2|66344|66327.9|247
1637862600000|2021-11-25 17:50:00|66351.2|66331.2|66340.9|66325.9|66356.1|66338|66340|66322|253
1637862900000|2021-11-25 17:55:00|66341.1|66326.1|66347.4|66327.4|66349.3|66333.1|66335.6|66317.6|425
1637863200000|2021-11-25 18:00:00|66347.5|66327.5|66336.7|66316.7|66348.1|66330.6|66330.4|66310.4|614
1637863500000|2021-11-25 18:05:00|66336.9|66316.9|66336.9|66316.9|66342.2|66322.2|66331.4|66311.4|723
1637863800000|2021-11-25 18:10:00|66337|66317|66344.5|66324.5|66345.4|66325.4|66335.1|66315.1|423
1637864100000|2021-11-25 18:15:00|66344.3|66324.3|66351.1|66331.1|66357.3|66337.3|66343.2|66323.2|608
1637864400000|2021-11-25 18:20:00|66350.6|66330.6|66366|66346|66366.7|66346.7|66349.9|66329.8|1000
1637864700000|2021-11-25 18:25:00|66366.5|66346.5|66365.9|66340.7|66370.3|66350.3|66359|66338.5|488
1637865000000|2021-11-25 18:30:00|66362.2|66342.2|66356.8|66336.8|66367.1|66347.1|66355.7|66335.7|431
1637865300000|2021-11-25 18:35:00|66357.2|66337.2|66356.5|66336.5|66360.9|66339.9|66353.2|66333.2|295
1637865600000|2021-11-25 18:40:00|66356.4|66336.4|66356.5|66336.5|66359|66339|66353.9|66333.9|205
1637865900000|2021-11-25 18:45:00|66356.4|66336.4|66354|66334|66357.7|66337.7|66352.9|66332.9|202
1637866200000|2021-11-25 18:50:00|66354.1|66334.1|66349|66329|66354.9|66337.6|66347.4|66327.4|324
1637866500000|2021-11-25 18:55:00|66348.7|66328.7|66359|66339|66361.3|66342.7|66347.7|66327.7|459
1637866800000|2021-11-25 19:00:00|66358.9|66338.9|66352|66332|66359.1|66339.1|66348.2|66331.1|239
1637867100000|2021-11-25 19:05:00|66352.1|66332.1|66357.2|66337.2|66358.2|66338.2|66345.4|66325.4|663
1637867400000|2021-11-25 19:10:00|66357.6|66337.6|66356.3|66336.3|66359.1|66339.1|66354.4|66334.4|361
1637867700000|2021-11-25 19:15:00|66357.6|66337.6|66358.5|66338.5|66359.8|66339.8|66355|66335|238
1637868000000|2021-11-25 19:20:00|66357.6|66337.6|66357.1|66337.1|66360|66340|66356.2|66336.2|283
1637868300000|2021-11-25 19:25:00|66356.4|66336.4|66358.3|66338.3|66358.9|66338.9|66356.1|66336.1|364
1637868600000|2021-11-25 19:30:00|66358.1|66338.1|66356.7|66336.7|66359.4|66339.4|66354.4|66334.4|411
1637868900000|2021-11-25 19:35:00|66356.9|66336.9|66356.6|66336.6|66359.3|66339.3|66355.1|66335.1|307
1637869200000|2021-11-25 19:40:00|66356.4|66336.4|66355.9|66335.9|66358.6|66338.6|66354.3|66334.3|801
1637869500000|2021-11-25 19:45:00|66355.1|66335.1|66355.1|66335.1|66357|66337|66353.7|66333.7|1001
1637869800000|2021-11-25 19:50:00|66355|66335|66354|66334|66356.4|66336.4|66353.1|66333.1|1104
1637870100000|2021-11-25 19:55:00|66355.2|66335.2|66347.1|66327.1|66356.1|66336.1|66345|66325|824
1637870400000|2021-11-25 20:00:00|66347|66327|66347.9|66327.9|66349.6|66329.6|66346.1|66326.1|328
1637870700000|2021-11-25 20:05:00|66347.3|66327.3|66351.7|66331.7|66351.9|66331.9|66347.3|66327.3|274
1637871000000|2021-11-25 20:10:00|66351.4|66331.4|66351|66331|66352.4|66332.4|66347.6|66327.6|251
1637871300000|2021-11-25 20:15:00|66350.8|66330.8|66350.2|66330.2|66352.4|66332.4|66347.1|66327.1|337
1637871600000|2021-11-25 20:20:00|66350.7|66330.7|66348.6|66328.6|66352.1|66330.9|66344.8|66324.8|383
1637871900000|2021-11-25 20:25:00|66346.6|66326.6|66350.5|66330.5|66357|66337|66346.6|66326.6|453
1637872200000|2021-11-25 20:30:00|66350.9|66330.9|66358.7|66338.7|66360.9|66340.9|66346.7|66326.3|511
1637872500000|2021-11-25 20:35:00|66358.6|66338.6|66360.1|66340.1|66360.7|66340.7|66352.9|66332.9|899
1637872800000|2021-11-25 20:40:00|66360.3|66340.3|66352.1|66332.1|66360.3|66340.9|66351|66331|348
1637873100000|2021-11-25 20:45:00|66352.5|66332.5|66352.1|66332.1|66353.3|66333.3|66350.1|66330.1|223
1637873400000|2021-11-25 20:50:00|66351.6|66331.6|66351.8|66331.8|66352.9|66332.9|66349.7|66329.7|352
1637873700000|2021-11-25 20:55:00|66352.3|66332.3|66355.5|66335.5|66357.4|66337.4|66350.3|66330.3|308
1637874000000|2021-11-25 21:00:00|66355.6|66335.6|66358.1|66338.1|66366|66346|66355.5|66335.5|399
1637874300000|2021-11-25 21:05:00|66357.9|66337.9|66363.8|66343.8|66366.1|66346.1|66357.7|66337.7|361
1637874600000|2021-11-25 21:10:00|66363|66343|66363|66343|66365.7|66345.7|66361|66341|243
1637874900000|2021-11-25 21:15:00|66362.9|66342.9|66355.2|66332.9|66363.6|66343.6|66350.5|66329.4|395
1637875200000|2021-11-25 21:20:00|66355.3|66333|66364.1|66344.1|66365.8|66345.8|66350|66328.3|478
1637875500000|2021-11-25 21:25:00|66363.5|66343.5|66363.8|66343.8|66365.2|66345.2|66361.2|66341.2|762
1637875800000|2021-11-25 21:30:00|66362.6|66342.6|66362|66342|66371|66351|66359.1|66339.1|810
1637876100000|2021-11-25 21:35:00|66362.3|66342.3|66355.4|66323.9|66376.1|66345.2|66353.5|66301|407
1637876400000|2021-11-25 21:40:00|66357.2|66323.6|66372.8|66315.9|66374.5|66338|66351.6|66303.7|411
1637876700000|2021-11-25 21:45:00|66358.5|66313.6|66365.1|66320.3|66379|66323.4|66349|66302.3|321
1637877000000|2021-11-25 21:50:00|66369.5|66322.5|66359.6|66328.8|66381.8|66332.7|66358.7|66289.8|260
1637877300000|2021-11-25 21:55:00|66367|66327.7|66363.8|66322|66397.5|66330.8|66359|66313.3|159
1637877600000|2021-11-25 22:00:00|66363.4|66322.1|66377.7|66326.5|66377.8|66326.5|66362.2|66314.9|55
1637877900000|2021-11-25 22:05:00|66378.1|66327.4|66361.7|66330.4|66378.1|66333.9|66350.1|66314.4|116
1637878200000|2021-11-25 22:10:00|66363.1|66328.7|66371.5|66336.6|66389.2|66345.7|66351.4|66301.3|157
1637878500000|2021-11-25 22:15:00|66368.2|66336.9|66367.3|66333.2|66391.6|66343.3|66356.1|66327.8|207
1637878800000|2021-11-25 22:20:00|66368.7|66333.3|66361.8|66338.7|66389|66344.8|66361.6|66305.5|158
1637879100000|2021-11-25 22:25:00|66362.9|66341|66351.8|66298.4|66395.2|66341.5|66337|66289|383
1637879400000|2021-11-25 22:30:00|66352.6|66296.7|66371.3|66327.2|66381.7|66335|66345.4|66296.7|371
1637879700000|2021-11-25 22:35:00|66363.1|66334.5|66366.9|66330.2|66371.6|66340.2|66357.9|66328.2|240
1637880000000|2021-11-25 22:40:00|66366.8|66330.5|66367.5|66325.7|66370.7|66333.2|66355.6|66324.3|137
1637880300000|2021-11-25 22:45:00|66367.4|66327.6|66362.6|66334.6|66369|66342.1|66359.8|66326.8|183
1637880600000|2021-11-25 22:50:00|66362.3|66335|66362.2|66332.4|66367.7|66341.2|66352.8|66326.8|215
1637880900000|2021-11-25 22:55:00|66362.9|66331.6|66368|66333.5|66370.9|66342.4|66355.8|66324.9|220
1637881200000|2021-11-25 23:00:00|66371|66336.9|66356.3|66336.3|66372.3|66346.4|66352|66327.7|438
1637881500000|2021-11-25 23:05:00|66356|66336|66353.8|66333.8|66358.5|66338.5|66351.8|66331.8|259
1637881800000|2021-11-25 23:10:00|66353.7|66333.7|66342.3|66322.3|66355.9|66336.9|66338.4|66318.4|282
1637882100000|2021-11-25 23:15:00|66341.9|66321.9|66348.8|66328.8|66352.6|66332.6|66341.9|66321.9|261
1637882400000|2021-11-25 23:20:00|66349.1|66329.1|66342|66322|66350.2|66330.2|66339.4|66319.6|297
1637882700000|2021-11-25 23:25:00|66341.5|66321.5|66339.5|66319.5|66343.5|66323.5|66335.3|66315.3|265
1637883000000|2021-11-25 23:30:00|66340.4|66320.4|66330.2|66310.2|66341.2|66323|66329.5|66309.5|385
1637883300000|2021-11-25 23:35:00|66330.5|66310.5|66338.4|66318.4|66342.9|66322.9|66327.8|66307.8|344
1637883600000|2021-11-25 23:40:00|66334.6|66319.6|66337.7|66317.7|66342.7|66322.7|66327.1|66309.7|383
1637883900000|2021-11-25 23:45:00|66337.6|66317.6|66352.2|66332.2|66355.3|66335.3|66331|66311|355
1637884200000|2021-11-25 23:50:00|66352.3|66332.3|66355.9|66335.9|66356.9|66336.9|66345.6|66325.6|332
1637884500000|2021-11-25 23:55:00|66356.1|66336.1|66348.6|66328.6|66359|66339|66346.9|66326.9|294
1637884800000|2021-11-26 00:00:00|66349.1|66329.1|66331.2|66311.2|66356|66336|66331.2|66311.2|553
1637885100000|2021-11-26 00:05:00|66331.1|66311.1|66330.8|66310.8|66336.9|66316.9|66318.2|66298.2|705
1637885400000|2021-11-26 00:10:00|66331.2|66311.2|66340.8|66320.8|66354.5|66334.5|66329.7|66309.7|588
1637885700000|2021-11-26 00:15:00|66341.1|66321.1|66356.4|66336.4|66360.8|66340.8|66333.1|66313.1|631
1637886000000|2021-11-26 00:20:00|66356.3|66336.3|66317.5|66297.5|66362.9|66342.9|66309.4|66289.4|709
1637886300000|2021-11-26 00:25:00|66318|66298|66328.2|66308.2|66338.3|66318.3|66317.8|66297.8|672
1637886600000|2021-11-26 00:30:00|66328|66308|66303.5|66283.5|66328.8|66308.8|66300.9|66280.9|627
1637886900000|2021-11-26 00:35:00|66303.6|66283.6|66318.7|66298.7|66321|66301|66300.4|66280.4|595
1637887200000|2021-11-26 00:40:00|66318.8|66298.8|66309.6|66289.6|66318.9|66298.9|66299|66279.6|463
1637887500000|2021-11-26 00:45:00|66309.8|66289.8|66288.1|66268.1|66309.9|66289.9|66285.2|66267.1|496
1637887800000|2021-11-26 00:50:00|66288.3|66268.3|66300.8|66280.8|66312.6|66292.6|66253.4|66236.7|720
1637888100000|2021-11-26 00:55:00|66302.4|66282.4|66297.5|66277.5|66312.1|66294.1|66282.2|66263.2|686
1637888400000|2021-11-26 01:00:00|66297.6|66277.6|66287.7|66267.7|66319.5|66300.9|66284.9|66265.8|701
1637888700000|2021-11-26 01:05:00|66285.3|66270.3|66264|66249|66285.8|66270.3|66264|66245.7|586
1637889000000|2021-11-26 01:10:00|66263.8|66248.8|66275.4|66255.4|66283.3|66264.6|66263.8|66246.4|586
1637889300000|2021-11-26 01:15:00|66275.5|66255.5|66280.8|66260.8|66281.2|66263.6|66258.5|66241.1|685
1637889600000|2021-11-26 01:20:00|66278.4|66258.4|66278.2|66263.2|66280.8|66263.2|66254.6|66236.7|725
1637889900000|2021-11-26 01:25:00|66280.6|66260.6|66287.3|66267.3|66292.5|66274.2|66272.5|66254.2|671
1637890200000|2021-11-26 01:30:00|66286.6|66266.6|66292.3|66272.3|66299.1|66279.1|66284.1|66266.2|708
1637890500000|2021-11-26 01:35:00|66292.5|66272.5|66299|66279|66303.1|66283.1|66282.2|66264.9|606
1637890800000|2021-11-26 01:40:00|66297.7|66277.7|66301.9|66281.9|66305.4|66288|66291|66272.8|525
1637891100000|2021-11-26 01:45:00|66302|66282|66302.4|66282.4|66305.6|66287.8|66290|66270.7|577
1637891400000|2021-11-26 01:50:00|66302|66282|66306.5|66286.5|66313.3|66295.8|66288.4|66270.5|666
1637891700000|2021-11-26 01:55:00|66306.3|66286.3|66298.2|66278.2|66308|66288.9|66291.5|66274|681
1637892000000|2021-11-26 02:00:00|66298.3|66278.3|66309.4|66289.4|66311.4|66293.6|66294.8|66275.8|602
1637892300000|2021-11-26 02:05:00|66309.5|66289.5|66327.1|66312.1|66329.4|66312.1|66306.1|66286.9|482
1637892600000|2021-11-26 02:10:00|66327|66312|66316.9|66296.9|66330.6|66313.5|66307.1|66288.4|570
1637892900000|2021-11-26 02:15:00|66317.2|66297.2|66318.6|66298.6|66323.9|66304.4|66309.6|66291.5|668
1637893200000|2021-11-26 02:20:00|66316.3|66301.3|66323.6|66303.6|66325.8|66307.5|66314.3|66297.1|443
1637893500000|2021-11-26 02:25:00|66324.7|66304.7|66319.6|66299.6|66327.1|66309.2|66305.3|66286.9|654
1637893800000|2021-11-26 02:30:00|66319.2|66299.2|66308.7|66288.7|66320.2|66302.5|66299.4|66281.3|655
1637894100000|2021-11-26 02:35:00|66308.5|66288.5|66306.2|66291.2|66315.2|66296.6|66293.1|66275.3|634
1637894400000|2021-11-26 02:40:00|66308.2|66288.2|66311.3|66291.3|66311.4|66293.4|66293.3|66275.9|618
1637894700000|2021-11-26 02:45:00|66311.1|66291.1|66296.9|66276.9|66311.4|66292.7|66293.5|66275.5|510
1637895000000|2021-11-26 02:50:00|66296.8|66276.8|66278.9|66258.9|66299.6|66281.2|66273.6|66255.5|676
1637895300000|2021-11-26 02:55:00|66278.6|66258.6|66261.9|66246.9|66278.7|66258.7|66255.6|66237.4|729
1637895600000|2021-11-26 03:00:00|66261.5|66246.5|66252.1|66232.1|66276.9|66259.3|66244.3|66226.4|637
1637895900000|2021-11-26 03:05:00|66251.7|66231.7|66262.4|66242.4|66265.3|66248.4|66242.2|66222.6|660
1637896200000|2021-11-26 03:10:00|66262.5|66242.5|66257.9|66237.9|66263.4|66245.5|66248.3|66230.3|593
1637896500000|2021-11-26 03:15:00|66258|66238|66279.2|66259.2|66279.7|66262|66254.2|66236.6|486
1637896800000|2021-11-26 03:20:00|66279.9|66259.9|66274.9|66254.9|66282.6|66264.9|66272.7|66254.7|538
1637897100000|2021-11-26 03:25:00|66274.8|66254.8|66270.8|66250.8|66276.4|66258.9|66264|66245.9|559
1637897400000|2021-11-26 03:30:00|66270.7|66250.7|66283.2|66263.2|66288.5|66270.2|66266.2|66248.9|519
1637897700000|2021-11-26 03:35:00|66283.3|66263.3|66296.8|66276.8|66299.7|66283.6|66278.4|66260.9|578
1637898000000|2021-11-26 03:40:00|66297.1|66277.1|66285.5|66265.5|66300.5|66282.9|66281.5|66263.5|532
1637898300000|2021-11-26 03:45:00|66283.9|66268.9|66287.8|66267.8|66301.2|66283.8|66278.1|66261.3|570
1637898600000|2021-11-26 03:50:00|66287.7|66267.7|66281.2|66261.2|66287.7|66269.4|66274.7|66257.7|513
1637898900000|2021-11-26 03:55:00|66281|66261|66291.5|66271.5|66291.6|66273|66265.2|66247.8|599
1637899200000|2021-11-26 04:00:00|66290.9|66270.9|66289.7|66269.7|66291.1|66272.5|66280.7|66263.3|454
1637899500000|2021-11-26 04:05:00|66289.8|66269.8|66298.7|66278.7|66299.6|66281.9|66287.8|66269.1|433
1637899800000|2021-11-26 04:10:00|66298.5|66278.5|66289.8|66269.8|66298.5|66280.2|66286.9|66269.2|515
1637900100000|2021-11-26 04:15:00|66289.9|66269.9|66287.2|66267.2|66298.8|66281.3|66281.5|66263.4|568
1637900400000|2021-11-26 04:20:00|66285.2|66270.2|66272.8|66257.8|66287.7|66270.2|66259.3|66241.1|530
1637900700000|2021-11-26 04:25:00|66272.6|66257.6|66286|66266|66292.1|66273.5|66272.2|66255.6|533
1637901000000|2021-11-26 04:30:00|66285.8|66265.8|66280.4|66260.4|66289.6|66269.6|66275.4|66257.8|566
1637901300000|2021-11-26 04:35:00|66280.5|66260.5|66268.4|66248.4|66286.3|66268.8|66263.7|66245.9|530
1637901600000|2021-11-26 04:40:00|66268.3|66248.3|66273.6|66253.6|66275|66256.6|66266.4|66247.3|480
1637901900000|2021-11-26 04:45:00|66273.5|66253.5|66275.7|66255.7|66276.7|66258.7|66264.2|66246.4|418
1637902200000|2021-11-26 04:50:00|66275.8|66255.8|66278|66258|66279.7|66262.4|66269.7|66252.2|428
1637902500000|2021-11-26 04:55:00|66278.1|66258.1|66278.6|66263.6|66282.2|66264.5|66271.2|66252|464
1637902800000|2021-11-26 05:00:00|66278.7|66263.7|66265|66250|66280.2|66264|66264.2|66248.9|413
1637903100000|2021-11-26 05:05:00|66265.4|66250.4|66272.9|66257.9|66279.9|66262.5|66263.2|66245.9|491
1637903400000|2021-11-26 05:10:00|66273|66258|66267.2|66252.2|66278.6|66262|66264.2|66246.5|519
1637903700000|2021-11-26 05:15:00|66267.4|66252.4|66266.3|66251.3|66275.3|66258.3|66266.1|66248.5|442
1637904000000|2021-11-26 05:20:00|66266.2|66251.2|66269.2|66249.2|66273.2|66255.6|66263.3|66248.3|385
1637904300000|2021-11-26 05:25:00|66268.9|66248.9|66261.9|66241.9|66270.1|66252|66257|66239.7|392
1637904600000|2021-11-26 05:30:00|66261.8|66241.8|66254.7|66234.7|66263.5|66245.9|66241.5|66221.5|491
1637904900000|2021-11-26 05:35:00|66254.8|66234.8|66253.5|66233.5|66271.5|66253.1|66250.6|66233.4|534
1637905200000|2021-11-26 05:40:00|66253.6|66233.6|66243.2|66223.2|66254.8|66237.4|66240.6|66223.2|525
1637905500000|2021-11-26 05:45:00|66244.8|66224.8|66250.6|66230.6|66255.9|66239.6|66238|66219.3|566
1637905800000|2021-11-26 05:50:00|66250.7|66230.7|66252.8|66237.8|66257.3|66240.2|66242.8|66224.7|473
1637906100000|2021-11-26 05:55:00|66253.5|66238.5|66262.2|66242.2|66264.7|66247.2|66250.7|66233.4|641
1637906400000|2021-11-26 06:00:00|66262.3|66242.3|66257.9|66237.9|66265.8|66249|66248.6|66230.5|527
1637906700000|2021-11-26 06:05:00|66258.1|66238.1|66259.1|66239.1|66269.6|66251.5|66247.2|66228.4|530
1637907000000|2021-11-26 06:10:00|66259.2|66239.2|66272.2|66252.2|66279|66260.7|66258|66239.2|544
1637907300000|2021-11-26 06:15:00|66272.1|66252.1|66278.2|66258.2|66281.5|66263.3|66264.1|66246.3|598
1637907600000|2021-11-26 06:20:00|66278.1|66258.1|66269.7|66254.7|66279.5|66263.8|66264.6|66246.1|666
1637907900000|2021-11-26 06:25:00|66270.1|66255.1|66270.7|66255.7|66277.6|66261.3|66261.9|66245.1|722
1637908200000|2021-11-26 06:30:00|66270.5|66255.5|66272.3|66257.3|66278.8|66260.5|66259.7|66240|718
1637908500000|2021-11-26 06:35:00|66272.1|66257.1|66266.9|66251.9|66279.3|66262.1|66265.3|66248.5|615
1637908800000|2021-11-26 06:40:00|66266.7|66251.7|66234.1|66214.1|66270.5|66252.2|66230.4|66213.3|762
1637909100000|2021-11-26 06:45:00|66233.9|66213.9|66237.2|66222.2|66247.5|66229.9|66227.7|66210.6|634
1637909400000|2021-11-26 06:50:00|66237.8|66222.8|66222.6|66207.6|66240.9|66224.8|66206|66188.7|653
1637909700000|2021-11-26 06:55:00|66222.4|66207.4|66218|66198|66236.8|66219.9|66215.3|66195.7|663
1637910000000|2021-11-26 07:00:00|66218.2|66198.2|66227.6|66212.6|66239.2|66222.9|66215.9|66198.2|868
1637910300000|2021-11-26 07:05:00|66226.9|66211.9|66211.3|66196.3|66237.2|66222.2|66203.6|66186.6|901
1637910600000|2021-11-26 07:10:00|66211|66196|66178.8|66163.8|66212.6|66197.6|66138.7|66120.9|926
1637910900000|2021-11-26 07:15:00|66179.7|66164.7|66179.4|66164.4|66208.9|66193.9|66168.1|66151.8|880
1637911200000|2021-11-26 07:20:00|66179.6|66164.6|66187.6|66172.6|66206.5|66188.1|66169.5|66153.1|840
1637911500000|2021-11-26 07:25:00|66186.9|66171.9|66192.6|66177.6|66201.4|66186.4|66175.7|66160.7|903
1637911800000|2021-11-26 07:30:00|66193.2|66178.2|66194.1|66179.1|66202.7|66186.4|66166.2|66151.2|934
1637912100000|2021-11-26 07:35:00|66193.8|66178.8|66218.2|66203.2|66223|66206.2|66183.1|66168.1|905
1637912400000|2021-11-26 07:40:00|66218.5|66203.5|66230.9|66215.9|66234.3|66217.4|66206.4|66190.4|921
1637912700000|2021-11-26 07:45:00|66230.4|66215.4|66158.6|66143.6|66233.8|66216|66143.8|66125.8|990
1637913000000|2021-11-26 07:50:00|66158.3|66143.3|66161.1|66146.1|66171.2|66156.2|66143.8|66126.7|914
1637913300000|2021-11-26 07:55:00|66157.8|66142.8|66204.8|66184.8|66206.7|66190.1|66149.2|66131.9|929
1637913600000|2021-11-26 08:00:00|66203.1|66188.1|66185.7|66165.7|66226.3|66209.1|66173.9|66158.4|1036
1637913900000|2021-11-26 08:05:00|66186.4|66166.4|66168.7|66148.7|66205.5|66185.5|66145.6|66127|1022
1637914200000|2021-11-26 08:10:00|66168.3|66148.3|66162.3|66142.3|66201.4|66181.4|66153|66133|968
1637914500000|2021-11-26 08:15:00|66162.5|66142.5|66122|66102|66168|66151.4|66119.2|66101|1020
1637914800000|2021-11-26 08:20:00|66121.9|66101.9|66008.8|65988.8|66124|66105.9|65986.6|65966.6|1074
1637915100000|2021-11-26 08:25:00|66008.9|65988.9|65995.1|65975.1|66041.7|66023.4|65981.3|65962.7|1041
1637915400000|2021-11-26 08:30:00|65994.7|65974.7|65951.7|65931.7|65996.7|65976.7|65942.4|65922.7|996
1637915700000|2021-11-26 08:35:00|65949.6|65934.6|65964.6|65949.6|65976.6|65958.5|65939.2|65919.9|1004
1637916000000|2021-11-26 08:40:00|65968|65948|66031.7|66016.7|66035.7|66018.2|65958.7|65940.4|1075
1637916300000|2021-11-26 08:45:00|66031.5|66016.5|66041.1|66026.1|66070|66050.7|66027|66009.9|1005
1637916600000|2021-11-26 08:50:00|66041.5|66026.5|66100.7|66080.7|66104.5|66084.5|66035.6|66018.5|995
1637916900000|2021-11-26 08:55:00|66097.6|66082.6|66120.4|66100.4|66158.1|66138.1|66087.7|66070|1052
1637917200000|2021-11-26 09:00:00|66120.5|66100.5|66055.9|66040.9|66126.6|66106.6|66050.4|66033.1|997
1637917500000|2021-11-26 09:05:00|66052|66037|66003.7|65988.7|66060.5|66043|66003.4|65987.4|939
1637917800000|2021-11-26 09:10:00|66003.3|65988.3|65985.3|65970.3|66006.3|65989.8|65978.5|65960.8|913
1637918100000|2021-11-26 09:15:00|65985|65970|65985.7|65970.7|65987.8|65971.1|65962.5|65944.6|937
1637918400000|2021-11-26 09:20:00|65986.5|65971.5|66009.7|65994.7|66014.8|65999.8|65982.7|65966.7|934
1637918700000|2021-11-26 09:25:00|66009.8|65994.8|65988.8|65973.8|66013.9|65998.9|65975|65960|950
1637919000000|2021-11-26 09:30:00|65992.9|65972.9|66056.5|66036.5|66057.6|66040.9|65992.4|65972.9|925
1637919300000|2021-11-26 09:35:00|66056.1|66036.1|66031.4|66011.4|66062.8|66046.3|66026.3|66009.5|922
1637919600000|2021-11-26 09:40:00|66029.9|66014.9|66078.9|66063.9|66091.1|66074.6|66022.3|66003.7|924
1637919900000|2021-11-26 09:45:00|66070|66055|66042.6|66022.6|66075.6|66058.2|66029.8|66010|1005
1637920200000|2021-11-26 09:50:00|66040.6|66025.6|66038.8|66018.8|66047.8|66030.8|66020.7|66003|905
1637920500000|2021-11-26 09:55:00|66036.4|66021.4|66022.8|66007.8|66058|66040.8|66020.5|66003.2|909
1637920800000|2021-11-26 10:00:00|66023.7|66008.7|66031|66016|66043.8|66028.1|66018.2|66001.5|959
1637921100000|2021-11-26 10:05:00|66030.6|66015.6|66030|66010|66038.3|66023.3|66004.1|65985.7|947
1637921400000|2021-11-26 10:10:00|66029.9|66009.9|66050.8|66035.8|66063.7|66046.6|66020.1|66004.2|920
1637921700000|2021-11-26 10:15:00|66050.5|66035.5|66015.7|66000.7|66051.3|66036.3|66015.1|65997.9|902
1637922000000|2021-11-26 10:20:00|66017.8|65997.8|66000.5|65980.5|66025.9|66010.9|65997|65979.6|847
1637922300000|2021-11-26 10:25:00|66000.1|65985.1|65995.2|65975.2|66013.5|65996.7|65983.8|65966.7|845
1637922600000|2021-11-26 10:30:00|65996.3|65976.3|65937.8|65922.8|65998.2|65980.3|65936.9|65919.7|919
1637922900000|2021-11-26 10:35:00|65937.7|65922.7|65950|65935|65953.1|65935.2|65911.7|65894.1|901
1637923200000|2021-11-26 10:40:00|65952.8|65932.8|65941.3|65926.3|65955.2|65938.3|65929.3|65910.5|852
1637923500000|2021-11-26 10:45:00|65941.1|65926.1|65922|65907|65952.2|65934.4|65920.8|65905|847
1637923800000|2021-11-26 10:50:00|65921.9|65906.9|65916.3|65901.3|65936.6|65921.6|65909.7|65889.7|893
1637924100000|2021-11-26 10:55:00|65915.6|65900.6|65909.8|65894.8|65920.3|65903.8|65906|65889.4|860
1637924400000|2021-11-26 11:00:00|65909.9|65894.9|65907.5|65892.5|65911.1|65896.1|65877.2|65859.6|842
1637924700000|2021-11-26 11:05:00|65907.6|65892.6|65908.9|65888.9|65914.7|65897.4|65896.9|65881.6|907
1637925000000|2021-11-26 11:10:00|65908.8|65888.8|65900|65885|65914.4|65896.7|65893.8|65876.9|814
1637925300000|2021-11-26 11:15:00|65899.4|65884.4|65923.1|65908.1|65926.4|65908.3|65892.6|65874.7|799
1637925600000|2021-11-26 11:20:00|65922.8|65907.8|65909.1|65894.1|65929.9|65912.5|65894.2|65876.8|850
1637925900000|2021-11-26 11:25:00|65909|65894|65894.9|65879.9|65925.3|65908.4|65890|65871.6|849
1637926200000|2021-11-26 11:30:00|65895|65880|65867|65852|65904.3|65886|65845.8|65828.2|886
1637926500000|2021-11-26 11:35:00|65867.4|65852.4|65878.5|65863.5|65878.9|65863.5|65849|65829.2|864
1637926800000|2021-11-26 11:40:00|65878.7|65863.7|65909.3|65894.3|65914.2|65896.9|65878.7|65863.7|882
1637927100000|2021-11-26 11:45:00|65909.2|65894.2|65893|65873|65916.6|65900.4|65882.8|65865.7|802
1637927400000|2021-11-26 11:50:00|65890.7|65875.7|65897.2|65882.2|65905.9|65888.2|65877.7|65862.5|702
1637927700000|2021-11-26 11:55:00|65897.1|65882.1|65950.6|65930.6|65959.2|65942.1|65892.3|65877.3|832
1637928000000|2021-11-26 12:00:00|65950.7|65930.7|65929.3|65914.3|65950.7|65934.9|65925.7|65908|781
1637928300000|2021-11-26 12:05:00|65929.7|65914.7|65911.6|65896.6|65941.8|65926.8|65904.6|65889.6|730
1637928600000|2021-11-26 12:10:00|65911.7|65896.7|65941.4|65926.4|65945.3|65928.6|65893.5|65878.5|803
1637928900000|2021-11-26 12:15:00|65941.3|65926.3|65949.7|65934.7|65964.7|65949.7|65936.2|65920.3|904
1637929200000|2021-11-26 12:20:00|65951|65936|65951.5|65936.5|65972.9|65954.6|65943.8|65928.4|875
1637929500000|2021-11-26 12:25:00|65951.3|65936.3|65942.9|65927.9|65957.6|65939.8|65936.5|65921.5|658
1637929800000|2021-11-26 12:30:00|65942.6|65927.6|65952.9|65937.9|65956.7|65939.7|65930.8|65914.8|739
1637930100000|2021-11-26 12:35:00|65952.7|65937.7|65917.1|65902.1|65955.6|65938.5|65912.7|65895.6|855
1637930400000|2021-11-26 12:40:00|65915.7|65900.7|65883.1|65868.1|65930.1|65914.3|65880.4|65865.4|781
1637930700000|2021-11-26 12:45:00|65882.9|65867.9|65890.2|65875.2|65895.9|65878.1|65878.5|65862.6|753
1637931000000|2021-11-26 12:50:00|65890.3|65875.3|65880.8|65865.8|65895.3|65877.1|65867.5|65851.5|792
1637931300000|2021-11-26 12:55:00|65881.8|65861.8|65867|65852|65884|65866.3|65846|65829.5|876
1637931600000|2021-11-26 13:00:00|65868.3|65853.3|65901.4|65886.4|65916|65898.8|65868.3|65853.3|954
1637931900000|2021-11-26 13:05:00|65900.4|65885.4|65864.1|65849.1|65901.5|65885.4|65860.2|65844.2|905
1637932200000|2021-11-26 13:10:00|65864.4|65849.4|65868.4|65853.4|65898|65881.6|65856.3|65839.9|906
1637932500000|2021-11-26 13:15:00|65867.9|65852.9|65876|65861|65888.6|65872|65866.1|65847.9|836
1637932800000|2021-11-26 13:20:00|65876.9|65861.9|65890.4|65875.4|65894.1|65876.5|65863.6|65848.6|890
1637933100000|2021-11-26 13:25:00|65893.1|65878.1|65933.3|65913.3|65947.3|65928.3|65892.5|65877.5|946
1637933400000|2021-11-26 13:30:00|65933|65913|65901.4|65886.4|65934|65914|65888.1|65872.3|899
1637933700000|2021-11-26 13:35:00|65902.5|65887.5|65882.1|65867.1|65908.8|65893.8|65880.9|65865.9|855
1637934000000|2021-11-26 13:40:00|65881.9|65866.9|65864.7|65849.7|65889.4|65874.4|65861.9|65844.2|846
1637934300000|2021-11-26 13:45:00|65864.6|65849.6|65860.3|65845.3|65883.8|65866.6|65852.7|65837.7|831
1637934600000|2021-11-26 13:50:00|65861|65846|65868.1|65853.1|65887.2|65869.2|65854|65836.4|889
1637934900000|2021-11-26 13:55:00|65869.7|65854.7|65856.5|65841.5|65877.3|65860.2|65833.8|65818|870
1637935200000|2021-11-26 14:00:00|65857.4|65842.4|65884|65869|65891.8|65873.2|65857.4|65840.5|883
1637935500000|2021-11-26 14:05:00|65884.4|65869.4|65866.6|65851.6|65901.7|65884.1|65865.7|65850.7|827
1637935800000|2021-11-26 14:10:00|65865.1|65850.1|65844.2|65829.2|65878.9|65863.9|65841.5|65826.5|865
1637936100000|2021-11-26 14:15:00|65844.4|65829.4|65880.7|65865.7|65885.8|65870|65842.3|65827.3|886
1637936400000|2021-11-26 14:20:00|65881.5|65866.5|65909|65894|65917.7|65902.7|65873.1|65858.1|814
1637936700000|2021-11-26 14:25:00|65907.3|65892.3|65884.2|65869.2|65918.1|65901.2|65879.2|65862.5|894
1637937000000|2021-11-26 14:30:00|65883.8|65868.8|65883.8|65868.8|65910.2|65894.1|65879.8|65862.4|1002
1637937300000|2021-11-26 14:35:00|65884.4|65869.4|65848.6|65833.6|65912|65893.4|65847.9|65830.1|987
1637937600000|2021-11-26 14:40:00|65848.9|65833.9|65863.7|65848.7|65894.9|65875.8|65848.9|65832.2|1052
1637937900000|2021-11-26 14:45:00|65863|65848|65883.9|65868.9|65896.9|65878.6|65847.3|65830.7|1032
1637938200000|2021-11-26 14:50:00|65883.2|65868.2|65881|65861|65909.8|65892.3|65874.8|65854.8|993
1637938500000|2021-11-26 14:55:00|65877.6|65862.6|65853.5|65838.5|65880.8|65865.8|65846.7|65830.4|984
1637938800000|2021-11-26 15:00:00|65852.5|65837.5|65865.4|65850.4|65882|65862|65846.5|65831.5|980
1637939100000|2021-11-26 15:05:00|65863.8|65848.8|65847.7|65832.7|65872.6|65855.5|65823.8|65805.7|958
1637939400000|2021-11-26 15:10:00|65847.4|65832.4|65836.3|65816.3|65862.9|65845.4|65824.2|65804.8|992
1637939700000|2021-11-26 15:15:00|65833.4|65818.4|65844.6|65824.6|65850.8|65833.6|65799.7|65779.7|1018
1637940000000|2021-11-26 15:20:00|65843.8|65823.8|65831|65811|65855|65840|65821.3|65803|1026
1637940300000|2021-11-26 15:25:00|65830.6|65810.6|65800.7|65785.7|65841.3|65821.3|65787.6|65770.9|950
1637940600000|2021-11-26 15:30:00|65800.2|65785.2|65816.1|65801.1|65833.7|65815.9|65794.8|65779.8|935
1637940900000|2021-11-26 15:35:00|65815.6|65800.6|65776.1|65756.1|65824.7|65809.7|65772|65756.1|909
1637941200000|2021-11-26 15:40:00|65777|65757|65763.8|65748.8|65779|65762.4|65759.4|65744.4|891
1637941500000|2021-11-26 15:45:00|65764.3|65749.3|65734.7|65719.7|65769.6|65754.6|65725|65708.7|937
1637941800000|2021-11-26 15:50:00|65733.7|65718.7|65708.3|65693.3|65749|65732.2|65705.5|65690.5|974
1637942100000|2021-11-26 15:55:00|65708.4|65693.4|65719.4|65699.4|65742.1|65724.2|65694.2|65676.7|1008
1637942400000|2021-11-26 16:00:00|65719.3|65699.3|65727.5|65712.5|65742.2|65724.5|65708.2|65690.6|958
1637942700000|2021-11-26 16:05:00|65725.6|65710.6|65744.8|65724.8|65748.2|65731.5|65691.4|65675.4|875
1637943000000|2021-11-26 16:10:00|65743.8|65723.8|65716.6|65701.6|65750.3|65732.9|65699.5|65684.1|893
1637943300000|2021-11-26 16:15:00|65716.4|65701.4|65727.7|65707.7|65729.2|65709.2|65693.2|65677.3|873
1637943600000|2021-11-26 16:20:00|65730.2|65710.2|65720.2|65705.2|65738.6|65722.7|65717.8|65698.9|923
1637943900000|2021-11-26 16:25:00|65720.1|65705.1|65740.5|65725.5|65752.8|65737.8|65716.2|65701.2|926
1637944200000|2021-11-26 16:30:00|65740.6|65725.6|65735.3|65720.3|65751.1|65736.1|65728.5|65713.5|868
1637944500000|2021-11-26 16:35:00|65735.4|65720.4|65746.8|65731.8|65753.2|65735.5|65734|65719|849
1637944800000|2021-11-26 16:40:00|65747|65732|65767.3|65752.3|65803.2|65788.2|65739|65721.8|998
1637945100000|2021-11-26 16:45:00|65767.4|65752.4|65775.1|65760.1|65779.3|65763.1|65752.4|65737.4|887
1637945400000|2021-11-26 16:50:00|65774.3|65759.3|65769.4|65754.4|65798.2|65778.2|65767.7|65752.1|893
1637945700000|2021-11-26 16:55:00|65769.2|65754.2|65807.4|65792.4|65813.5|65798.5|65769.2|65754.2|912
1637946000000|2021-11-26 17:00:00|65807.5|65792.5|65790.2|65775.2|65836.9|65820.2|65782.2|65764.4|897
1637946300000|2021-11-26 17:05:00|65789.1|65774.1|65834.8|65814.8|65837.7|65817.7|65788.6|65773.6|855
1637946600000|2021-11-26 17:10:00|65834.9|65814.9|65831.9|65811.9|65846.7|65827.2|65825.5|65807.8|796
1637946900000|2021-11-26 17:15:00|65832.8|65812.8|65848.9|65828.9|65854.1|65835.1|65828.7|65811.5|663
1637947200000|2021-11-26 17:20:00|65849.8|65829.8|65844.6|65829.6|65852.7|65834.7|65836.7|65817.5|614
1637947500000|2021-11-26 17:25:00|65844.7|65829.7|65857.1|65837.1|65860|65841.6|65838.6|65823.6|704
1637947800000|2021-11-26 17:30:00|65856.7|65836.7|65810.7|65790.7|65857.5|65841.3|65807.9|65790.5|777
1637948100000|2021-11-26 17:35:00|65811.6|65791.6|65820.9|65805.9|65827.2|65809.5|65810.7|65791.6|595
1637948400000|2021-11-26 17:40:00|65820.6|65805.6|65867.8|65847.8|65868.1|65848.1|65815.9|65800.9|728
1637948700000|2021-11-26 17:45:00|65868.1|65848.1|65845.8|65825.8|65870.8|65853.7|65845.8|65825.8|631
1637949000000|2021-11-26 17:50:00|65846|65826|65843.9|65823.9|65857.3|65839.5|65833.7|65816.5|779
1637949300000|2021-11-26 17:55:00|65844.7|65824.7|65795|65775|65844.7|65824.7|65780.1|65760.1|819
1637949600000|2021-11-26 18:00:00|65794.8|65774.8|65802.5|65782.5|65818.9|65798.9|65785.5|65765.5|891
1637949900000|2021-11-26 18:05:00|65802.8|65782.8|65786.8|65766.8|65806|65786|65780.4|65760.4|819
1637950200000|2021-11-26 18:10:00|65786.7|65766.7|65770.5|65744.1|65794.6|65768.6|65754.3|65734.3|805
1637950500000|2021-11-26 18:15:00|65770|65743.7|65782.5|65756.2|65829.1|65775.4|65765.4|65734.7|1089
1637950800000|2021-11-26 18:20:00|65786.5|65755.8|65778.7|65758.7|65799.8|65763.3|65774.5|65738.9|830
1637951100000|2021-11-26 18:25:00|65778.6|65758.6|65753|65733|65779.9|65759.9|65747.3|65727.3|783
1637951400000|2021-11-26 18:30:00|65753.1|65733.1|65749.3|65729.3|65756.9|65736.9|65747.8|65727.8|457
1637951700000|2021-11-26 18:35:00|65749.2|65729.2|65750.7|65730.7|65759.9|65739.9|65748|65728|337
1637952000000|2021-11-26 18:40:00|65748.9|65728.9|65749.8|65729.8|65760.1|65740.1|65747.8|65727.8|627
1637952300000|2021-11-26 18:45:00|65749.5|65729.5|65756.6|65736.6|65759.1|65739.1|65748.5|65728.5|392
1637952600000|2021-11-26 18:50:00|65756.5|65736.5|65750.8|65730.8|65759.6|65739.6|65748.1|65728.1|378
1637952900000|2021-11-26 18:55:00|65750.4|65730.4|65762.3|65742.3|65782.5|65749.4|65749.9|65728.7|715
1637953200000|2021-11-26 19:00:00|65762.2|65742.2|65749.4|65729.4|65762.2|65742.2|65745.9|65725.9|566
1637953500000|2021-11-26 19:05:00|65749.5|65729.5|65748.3|65728.3|65752.9|65732.9|65745|65725|378
1637953800000|2021-11-26 19:10:00|65748.5|65728.5|65748.5|65728.5|65750.1|65730.1|65746.5|65726.5|268
1637954100000|2021-11-26 19:15:00|65748.4|65728.4|65741.3|65714|65750.8|65730.8|65717.8|65697.8|521
1637954400000|2021-11-26 19:20:00|65741.8|65712.4|65728.8|65708.8|65744.4|65720.7|65726|65706|406
1637954700000|2021-11-26 19:25:00|65728.7|65708.7|65744.5|65718.4|65752.6|65724.3|65726.6|65706.6|489
1637955000000|2021-11-26 19:30:00|65744|65719|65725.7|65705.7|65745.2|65719|65720.3|65700.2|488
1637955300000|2021-11-26 19:35:00|65725.4|65705.4|65721.1|65685.1|65728.8|65708.8|65708.5|65677.4|424
1637955600000|2021-11-26 19:40:00|65720.8|65685.3|65710.9|65689.1|65723.7|65700.3|65706.8|65682.9|718
1637955900000|2021-11-26 19:45:00|65710.3|65689.6|65709.1|65689.1|65713.3|65691|65704|65681.4|457
1637956200000|2021-11-26 19:50:00|65709|65689|65711.3|65668|65719.3|65695.4|65684.7|65663.4|568
1637956500000|2021-11-26 19:55:00|65711.4|65668.1|65733|65692.5|65753.9|65704.7|65700|65651.9|790
1637956800000|2021-11-26 20:00:00|65733.7|65690.1|65737.2|65685|65740.9|65714.4|65722.2|65680.2|713
1637957100000|2021-11-26 20:05:00|65736.8|65684.7|65725.9|65677.2|65738.7|65699.1|65713.1|65667.5|495
1637957400000|2021-11-26 20:10:00|65726.4|65677.1|65715.2|65670.1|65732.9|65688.5|65714.3|65666.4|439
1637957700000|2021-11-26 20:15:00|65719.6|65668.7|65711|65684.8|65734.2|65698.9|65702.6|65668.7|513
1637958000000|2021-11-26 20:20:00|65711.2|65684.2|65708.3|65682.4|65713.5|65691.3|65703.3|65676.2|522
1637958300000|2021-11-26 20:25:00|65706.4|65684.9|65702.1|65675|65715.3|65688.7|65700.4|65669.8|855
1637958600000|2021-11-26 20:30:00|65706.3|65673.1|65701.1|65679.1|65712.1|65687.2|65690.9|65668.6|416
1637958900000|2021-11-26 20:35:00|65699.2|65684.7|65689|65669|65706.7|65685.2|65687.8|65667.8|452
1637959200000|2021-11-26 20:40:00|65689.2|65669.2|65687.8|65667.8|65695.6|65675|65685.2|65665.2|324
1637959500000|2021-11-26 20:45:00|65687.9|65667.9|65691.1|65671.1|65694.1|65674|65685.9|65665.9|298
1637959800000|2021-11-26 20:50:00|65687.3|65667.3|65694.4|65674.4|65697.5|65677.5|65687.3|65667.3|281
1637960100000|2021-11-26 20:55:00|65695.1|65675.1|65682.3|65659|65695.1|65675.1|65681.4|65657.6|572
1637960400000|2021-11-26 21:00:00|65682.4|65658.7|65658.1|65638.1|65692.3|65660.6|65647.3|65627.3|732
1637960700000|2021-11-26 21:05:00|65664.4|65644.4|65682.1|65662.1|65706.1|65676.3|65650.3|65630.3|431
1637961000000|2021-11-26 21:10:00|65679.2|65659.2|65656.2|65636.2|65679.2|65659.2|65647.5|65627.5|385
1637961300000|2021-11-26 21:15:00|65656.4|65636.4|65662.5|65642.5|65666.1|65646.1|65651.7|65631.7|295
1637961600000|2021-11-26 21:20:00|65661.4|65641.4|65663.6|65643.6|65670.5|65650.5|65658.2|65638.2|204
1637961900000|2021-11-26 21:25:00|65663.7|65643.7|65651.6|65631.6|65687.6|65654|65644.4|65600.2|161
1637962200000|2021-11-26 21:30:00|65651.5|65631.5|65720|65628|65738.7|65646.7|65640.3|65596.1|375
1637962500000|2021-11-26 21:35:00|65716.3|65624.3|65714.6|65627.7|65748.1|65656.1|65692.4|65618.1|297
1637962800000|2021-11-26 21:40:00|65713.1|65628.7|65702.5|65624.6|65747|65655|65649.4|65598.9|266
1637963100000|2021-11-26 21:45:00|65702.1|65624.9|65731.1|65639.1|65772.1|65680.1|65686|65601.1|274
1637963400000|2021-11-26 21:50:00|65730.8|65638.8|65730.3|65638.3|65734.6|65642.6|65682.5|65590.5|265
1637963700000|2021-11-26 21:55:00|65725.8|65633.8|65757.7|65665.7|65786.8|65726.5|65697|65605|148
1638133200000|2021-11-28 21:00:00|65800|65770|65850.4|65749.9|65858.1|65807.7|65800|65747.9|50
1638133500000|2021-11-28 21:05:00|65850.5|65750|65811.4|65781.4|65850.5|65789.1|65807.9|65750|18
1638133800000|2021-11-28 21:10:00|65825.3|65755.4|65805.6|65775.6|65825.3|65781.2|65805.5|65755.4|9
1638134100000|2021-11-28 21:15:00|65806.8|65776.8|65807.9|65777.9|65808.4|65778.4|65803.8|65773.8|18
1638134400000|2021-11-28 21:20:00|65807.8|65777.8|65841.7|65759.5|65872|65793.3|65804.2|65753.5|41
1638134700000|2021-11-28 21:25:00|65813.2|65783.2|65813.2|65783.2|65813.3|65783.3|65813.1|65783.1|7
1638135000000|2021-11-28 21:30:00|65813.1|65783.1|65813.5|65783.5|65813.5|65783.5|65813.1|65783.1|4
1638135300000|2021-11-28 21:35:00|65816.4|65786.4|65814.6|65784.6|65816.4|65786.4|65814.6|65784.6|5
1638135600000|2021-11-28 21:40:00|65814.5|65784.5|65813.6|65783.6|65814.5|65784.5|65813.1|65783.1|11
1638135900000|2021-11-28 21:45:00|65813.1|65783.1|65848.3|65741.3|65848.3|65783.1|65813.1|65741.3|2
1638136200000|2021-11-28 21:50:00|65844.6|65771.7|65844.6|65771.5|65844.6|65771.7|65844.6|65771.5|3
1638136500000|2021-11-28 21:55:00|65843.1|65769|65830.2|65753.5|65850.3|65783.3|65813.1|65752.7|8
1638136800000|2021-11-28 22:00:00|65812.4|65782.4|65792.9|65685.9|65826.3|65784.3|65777.5|65685.9|127
1638137100000|2021-11-28 22:05:00|65784.6|65754.6|65777.1|65700.5|65812.4|65765.3|65728.7|65636.7|89
1638137400000|2021-11-28 22:10:00|65778|65700.6|65757.9|65665.9|65828.2|65753|65740.3|65648.3|178
1638137700000|2021-11-28 22:15:00|65772.6|65680.6|65771.6|65721|65791.6|65737.3|65749.2|65670.7|125
1638138000000|2021-11-28 22:20:00|65781.9|65713.9|65755.6|65735.6|65788.1|65743.2|65727.8|65635.8|210
1638138300000|2021-11-28 22:25:00|65755.5|65735.5|65756.5|65736.5|65769.8|65743.2|65755.2|65720.2|220
1638138600000|2021-11-28 22:30:00|65760.6|65733.2|65759.6|65733.6|65766.9|65741.9|65754.3|65723.3|316
1638138900000|2021-11-28 22:35:00|65759.1|65733|65789.7|65769.7|65842.3|65783.4|65758.5|65713.8|519
1638139200000|2021-11-28 22:40:00|65789.4|65769.4|65789.5|65768|65806|65773.4|65786.8|65744|237
1638139500000|2021-11-28 22:45:00|65793.5|65762.3|65794.2|65774.2|65842.4|65783.1|65787.9|65747.8|329
1638139800000|2021-11-28 22:50:00|65794.1|65774.1|65805|65760.5|65817.1|65774.7|65789.9|65746.8|149
1638140100000|2021-11-28 22:55:00|65804.7|65762|65820.6|65798.2|65854|65807.9|65792.7|65742.5|457
1638140400000|2021-11-28 23:00:00|65820|65800|65858.5|65803.2|65874.4|65840.3|65820|65774.6|774
1638140700000|2021-11-28 23:05:00|65857.1|65805.7|65867|65847|65874.8|65847|65840.7|65801|750
1638141000000|2021-11-28 23:10:00|65866.6|65846.6|65912.4|65892.4|65933.3|65913.3|65865.6|65845.1|692
1638141300000|2021-11-28 23:15:00|65911.6|65891.6|65912.2|65892.2|65920.4|65900.4|65891.4|65871.4|630
1638141600000|2021-11-28 23:20:00|65909.2|65889.2|65912.8|65892.8|65927.6|65907.6|65906.4|65886.4|657
1638141900000|2021-11-28 23:25:00|65912.9|65892.9|65882.2|65862.2|65912.9|65892.9|65879.2|65859.2|586
1638142200000|2021-11-28 23:30:00|65882.1|65862.1|65865.4|65845.4|65887.5|65867.5|65865.4|65845.4|594
1638142500000|2021-11-28 23:35:00|65865.8|65845.8|65884.3|65864.3|65885.4|65865.4|65859.3|65839.3|525
1638142800000|2021-11-28 23:40:00|65884.4|65864.4|65884.3|65864.3|65890.7|65870.7|65875.2|65855.2|525
1638143100000|2021-11-28 23:45:00|65884|65864|65868.9|65848.9|65884.5|65864.5|65868.2|65848.2|524
1638143400000|2021-11-28 23:50:00|65869.4|65849.4|65883.7|65863.7|65889|65869|65868.8|65848.8|448
1638143700000|2021-11-28 23:55:00|65883.6|65863.6|65862.8|65842.8|65885|65865|65862|65842|445
1638144000000|2021-11-29 00:00:00|65863.1|65843.1|65858.8|65838.8|65884.7|65864.7|65856|65836|767
1638144300000|2021-11-29 00:05:00|65858.5|65838.5|65868.8|65848.8|65898.2|65878.2|65857.2|65837.2|730
1638144600000|2021-11-29 00:10:00|65869.8|65849.8|65879.5|65859.5|65884.7|65864.7|65864.1|65844.1|716
1638144900000|2021-11-29 00:15:00|65879.4|65859.4|65849.3|65829.3|65879.4|65859.4|65848.4|65828.4|689
1638145200000|2021-11-29 00:20:00|65849.1|65829.1|65854.3|65834.3|65855.2|65835.2|65835.5|65815.5|602
1638145500000|2021-11-29 00:25:00|65854.4|65834.4|65877.9|65857.9|65881|65863.5|65851.9|65832.2|609
1638145800000|2021-11-29 00:30:00|65877.7|65857.7|65860|65840|65879|65859|65859.2|65839.2|612
1638146100000|2021-11-29 00:35:00|65859.8|65839.8|65854.6|65834.6|65862.5|65842.5|65849.2|65829.5|553
1638146400000|2021-11-29 00:40:00|65854.8|65834.8|65865.1|65845.1|65876.4|65856.4|65854.2|65834.2|577
1638146700000|2021-11-29 00:45:00|65865.2|65845.2|65872.2|65852.2|65876|65856|65858.7|65838.7|535
1638147000000|2021-11-29 00:50:00|65872.1|65852.1|65885.5|65865.5|65888.5|65868.5|65862.7|65842.7|671
1638147300000|2021-11-29 00:55:00|65886.8|65866.8|65880.6|65860.6|65893.3|65873.3|65872.3|65852.3|684
1638147600000|2021-11-29 01:00:00|65880.4|65860.4|65880.2|65860.2|65889.8|65869.8|65876|65856|685
1638147900000|2021-11-29 01:05:00|65880.3|65860.3|65902.9|65882.9|65903.3|65883.3|65878.6|65858.6|604
1638148200000|2021-11-29 01:10:00|65902.7|65882.7|65904.9|65884.9|65914.1|65894.1|65900.7|65880.7|567
1638148500000|2021-11-29 01:15:00|65904.3|65884.3|65898.6|65878.6|65911.2|65891.2|65894.8|65874.8|595
1638148800000|2021-11-29 01:20:00|65898.8|65878.8|65901.5|65881.5|65908.4|65888.5|65895.4|65875.4|619
1638149100000|2021-11-29 01:25:00|65901.4|65881.4|65890|65870|65908.1|65888.1|65889.1|65869.1|622
1638149400000|2021-11-29 01:30:00|65890.2|65870.2|65889.1|65869.1|65895.9|65875.9|65884.5|65864.5|574
1638149700000|2021-11-29 01:35:00|65888.9|65868.9|65892.7|65872.7|65895.3|65875.3|65883.3|65863.3|757
1638150000000|2021-11-29 01:40:00|65892.9|65872.9|65888.6|65868.6|65893.8|65875.2|65885|65865|611
1638150300000|2021-11-29 01:45:00|65888.7|65868.7|65895.6|65875.6|65901|65881|65887.9|65868.4|649
1638150600000|2021-11-29 01:50:00|65895.5|65875.5|65904|65884|65908.6|65888.6|65892|65872|681
1638150900000|2021-11-29 01:55:00|65903.7|65883.7|65912.2|65892.2|65920.7|65900.7|65901.7|65881.7|684
1638151200000|2021-11-29 02:00:00|65914.4|65894.4|65923.9|65903.9|65928.8|65908.8|65912.8|65892.8|704
1638151500000|2021-11-29 02:05:00|65923.8|65903.8|65940.8|65920.8|65947.3|65927.3|65922.5|65902.5|727
1638151800000|2021-11-29 02:10:00|65940.7|65920.7|65938.9|65918.9|65948.7|65928.7|65927.5|65907.5|735
1638152100000|2021-11-29 02:15:00|65939.4|65919.4|65917.9|65897.9|65945|65925|65917.9|65897.9|772
1638152400000|2021-11-29 02:20:00|65918|65898|65928.6|65908.6|65932|65912|65914.8|65894.8|664
1638152700000|2021-11-29 02:25:00|65928.7|65908.7|65935.7|65915.7|65947.6|65927.6|65924|65904|709
1638153000000|2021-11-29 02:30:00|65935.8|65915.8|65948|65928|65948.8|65928.8|65933.4|65913.4|591
1638153300000|2021-11-29 02:35:00|65947.9|65927.9|65947.7|65927.7|65954.3|65934.3|65946.7|65926.7|560
1638153600000|2021-11-29 02:40:00|65947.8|65927.8|65939.6|65919.6|65950.4|65930.4|65936|65916|496
1638153900000|2021-11-29 02:45:00|65939.8|65919.8|65947.9|65927.9|65948.7|65928.7|65934.3|65914.3|613
1638154200000|2021-11-29 02:50:00|65947.4|65927.4|65948.5|65928.5|65950.7|65930.7|65943.3|65923.3|562
1638154500000|2021-11-29 02:55:00|65949.2|65929.2|65920.3|65900.3|65953.4|65933.4|65917.7|65897.7|684
1638154800000|2021-11-29 03:00:00|65919.1|65899.1|65940.3|65920.3|65940.6|65920.6|65918.9|65898.9|649
1638155100000|2021-11-29 03:05:00|65940.4|65920.4|65936.2|65916.2|65943.3|65923.3|65933.1|65913.1|537
1638155400000|2021-11-29 03:10:00|65936.3|65916.3|65920.7|65900.7|65936.4|65916.4|65905.9|65885.9|612
1638155700000|2021-11-29 03:15:00|65920.6|65900.6|65928.4|65908.4|65929.7|65910.6|65916.5|65896.5|534
1638156000000|2021-11-29 03:20:00|65928.3|65908.3|65918.2|65898.2|65928.7|65908.7|65913.4|65893.4|602
1638156300000|2021-11-29 03:25:00|65918.1|65898.1|65925.1|65905.1|65926.6|65906.6|65916.4|65896.4|546
1638156600000|2021-11-29 03:30:00|65925.2|65905.2|65930.9|65910.9|65934.1|65914.1|65924|65904|560
1638156900000|2021-11-29 03:35:00|65930.6|65910.6|65940.9|65920.9|65941.2|65921.2|65929.8|65909.8|569
1638157200000|2021-11-29 03:40:00|65941|65921|65942.4|65922.4|65946.7|65926.7|65939.3|65919.3|633
1638157500000|2021-11-29 03:45:00|65942.3|65922.3|65942.9|65922.9|65947.1|65928.9|65940.3|65920.3|593
1638157800000|2021-11-29 03:50:00|65943|65923|65941.3|65921.3|65946.1|65926.1|65939.4|65919.4|550
1638158100000|2021-11-29 03:55:00|65941.2|65921.2|65929.9|65909.9|65941.3|65921.3|65929.5|65909.5|576
1638158400000|2021-11-29 04:00:00|65930.2|65910.2|65945.8|65925.8|65946.4|65926.4|65930.2|65910.2|572
1638158700000|2021-11-29 04:05:00|65945.4|65925.4|65940|65920|65946.7|65926.7|65936.7|65916.7|576
1638159000000|2021-11-29 04:10:00|65940.1|65920.1|65942.7|65922.7|65945.1|65925.1|65938.3|65918.3|488
1638159300000|2021-11-29 04:15:00|65942.6|65922.6|65941.6|65921.6|65951.2|65931.2|65939.9|65919.9|465
1638159600000|2021-11-29 04:20:00|65941.9|65921.9|65948.2|65928.2|65951.9|65931.9|65941.8|65921.8|556
1638159900000|2021-11-29 04:25:00|65948.1|65928.1|65951.8|65931.8|65953.1|65933.1|65947.6|65927.9|489
1638160200000|2021-11-29 04:30:00|65951.7|65931.7|65957.7|65937.7|65960.2|65940.2|65947|65927.4|494
1638160500000|2021-11-29 04:35:00|65957.5|65937.5|65954.5|65934.5|65957.5|65937.5|65951.5|65931.5|564
1638160800000|2021-11-29 04:40:00|65954.1|65934.1|65948.7|65928.7|65954.1|65934.1|65945.2|65925.5|500
1638161100000|2021-11-29 04:45:00|65948.6|65928.6|65947.3|65927.3|65952.5|65932.5|65941.5|65921.5|590
1638161400000|2021-11-29 04:50:00|65947.5|65927.5|65958.3|65938.3|65962.4|65942.4|65942.1|65923.7|611
1638161700000|2021-11-29 04:55:00|65958.2|65938.2|65976.2|65956.2|65976.6|65956.6|65956.3|65938.2|457
1638162000000|2021-11-29 05:00:00|65978.4|65958.4|65970.2|65950.2|65979.1|65961.2|65969.8|65949.8|505
1638162300000|2021-11-29 05:05:00|65969.8|65949.8|65965.9|65945.9|65972.4|65952.4|65962|65942|471
1638162600000|2021-11-29 05:10:00|65966|65946|65960.9|65940.9|65967.2|65947.2|65960.4|65940.4|480
1638162900000|2021-11-29 05:15:00|65961.2|65941.2|65947.5|65927.5|65961.6|65941.6|65942|65922|606
1638163200000|2021-11-29 05:20:00|65948.4|65928.4|65937|65917|65953.7|65933.7|65933.2|65914.3|686
1638163500000|2021-11-29 05:25:00|65937.1|65917.1|65925.5|65905.5|65945.6|65927.2|65923.2|65903.2|734
1638163800000|2021-11-29 05:30:00|65925.6|65905.6|65948.2|65928.2|65948.4|65928.4|65925.6|65905.6|633
1638164100000|2021-11-29 05:35:00|65947.9|65927.9|65940.6|65920.6|65952.3|65932.8|65940.3|65920.3|678
1638164400000|2021-11-29 05:40:00|65940.7|65920.7|65931.5|65911.5|65943.3|65923.3|65924.3|65904.3|631
1638164700000|2021-11-29 05:45:00|65931.3|65911.3|65922.1|65902.1|65932.7|65912.7|65917.2|65897.2|701
1638165000000|2021-11-29 05:50:00|65921.8|65901.8|65931.9|65911.9|65931.9|65911.9|65921.1|65901.1|671
1638165300000|2021-11-29 05:55:00|65931.6|65911.6|65947.7|65927.7|65955.6|65935.6|65931.3|65911.3|708
1638165600000|2021-11-29 06:00:00|65948|65928|65915.8|65895.8|65948.7|65931.5|65914|65894|775
1638165900000|2021-11-29 06:05:00|65916.3|65896.3|65912.5|65892.5|65925|65905|65909.1|65891.1|793
1638166200000|2021-11-29 06:10:00|65912.6|65892.6|65932.5|65912.5|65940.2|65921.9|65911.5|65892.2|763
1638166500000|2021-11-29 06:15:00|65932.3|65912.3|65933.5|65913.5|65936.4|65917.8|65907.2|65887.2|804
1638166800000|2021-11-29 06:20:00|65933.4|65913.4|65937.1|65917.1|65944.3|65924.3|65926.2|65907|730
1638167100000|2021-11-29 06:25:00|65936.5|65916.5|65932.2|65912.2|65947.3|65927.3|65930.4|65910.4|683
1638167400000|2021-11-29 06:30:00|65932.5|65912.5|65914.6|65894.6|65940.1|65920.1|65909.3|65892.1|791
1638167700000|2021-11-29 06:35:00|65914.9|65894.9|65922.8|65902.8|65929.5|65909.5|65914.9|65894.9|667
1638168000000|2021-11-29 06:40:00|65923|65903|65929.6|65909.6|65933.2|65913.2|65907.2|65887.2|662
1638168300000|2021-11-29 06:45:00|65929.4|65909.4|65937|65917|65937.9|65917.9|65917.1|65897.1|698
1638168600000|2021-11-29 06:50:00|65937.2|65917.2|65951.6|65931.6|65953.1|65936.3|65927.7|65907.7|778
1638168900000|2021-11-29 06:55:00|65951.5|65931.5|65982.5|65962.5|65989.9|65969.9|65947.1|65927.1|629
1638169200000|2021-11-29 07:00:00|65983.7|65963.7|66019.4|65999.4|66022.3|66002.3|65983.7|65963.7|898
1638169500000|2021-11-29 07:05:00|66019|65999|66021.4|66001.4|66033.5|66014|66017.3|65997.4|899
1638169800000|2021-11-29 07:10:00|66021.3|66001.3|66018.4|65998.4|66026.1|66006.1|66004.1|65984.1|898
1638170100000|2021-11-29 07:15:00|66018|65998|66008.3|65988.3|66026.7|66006.7|65995.8|65975.8|810
1638170400000|2021-11-29 07:20:00|66008.4|65988.4|66001.3|65981.3|66010.3|65992.8|65993.2|65973.2|846
1638170700000|2021-11-29 07:25:00|66002.1|65982.1|66006|65986|66007.3|65988|65990.5|65975.4|830
1638171000000|2021-11-29 07:30:00|66006.4|65986.4|66015.6|65995.6|66020.1|66003|66003.2|65985.3|867
1638171300000|2021-11-29 07:35:00|66014.7|65999.7|66005.9|65990.9|66019.8|66003.2|65990.7|65973.2|773
1638171600000|2021-11-29 07:40:00|66006.7|65991.7|66013.6|65993.6|66025.7|66010.5|66001.1|65986.1|745
1638171900000|2021-11-29 07:45:00|66013.5|65993.5|66004.4|65989.4|66023.5|66008.5|66000.5|65985.5|777
1638172200000|2021-11-29 07:50:00|66006.1|65991.1|65995.4|65980.4|66006.1|65991.1|65989.6|65974.6|810
1638172500000|2021-11-29 07:55:00|65995.1|65980.1|66032.8|66012.8|66046.9|66029|65992.2|65977.2|858
1638172800000|2021-11-29 08:00:00|66031.7|66011.7|66031|66016|66053.2|66037.2|66025|66008.2|1003
1638173100000|2021-11-29 08:05:00|66030.9|66015.9|66044.5|66029.5|66047.5|66032.5|66022.8|66007.8|868
1638173400000|2021-11-29 08:10:00|66044.8|66029.8|66034.5|66019.5|66045.5|66030.5|66022.7|66004.5|896
1638173700000|2021-11-29 08:15:00|66034.7|66019.7|66013.3|65998.3|66045.3|66030.3|66008.6|65993.4|878
1638174000000|2021-11-29 08:20:00|66015.3|66000.3|66006|65991|66031.9|66013.6|66004.6|65987.9|929
1638174300000|2021-11-29 08:25:00|66005.9|65990.9|66005.6|65990.6|66015.2|66000.2|65993.4|65978.4|924
1638174600000|2021-11-29 08:30:00|66006.1|65991.1|65993.2|65978.2|66010.9|65994.4|65991.7|65976.4|881
1638174900000|2021-11-29 08:35:00|65993.5|65978.5|65981.2|65966.2|65997.8|65982.8|65978.3|65963.3|833
1638175200000|2021-11-29 08:40:00|65981.3|65966.3|65976.1|65961.1|65985.9|65969.2|65966.1|65950.5|810
1638175500000|2021-11-29 08:45:00|65975.4|65960.4|65988.2|65973.2|66009.3|65994.3|65972.1|65954.4|829
1638175800000|2021-11-29 08:50:00|65988|65973|65976.1|65961.1|65993.6|65978.6|65975.5|65958.4|870
1638176100000|2021-11-29 08:55:00|65976.4|65961.4|65959|65939|65978.2|65963.2|65957.1|65938.4|880
1638176400000|2021-11-29 09:00:00|65959.2|65939.2|65943.2|65923.2|65964.7|65948.2|65917.5|65900.4|967
1638176700000|2021-11-29 09:05:00|65942|65927|65953.2|65938.2|65963.2|65948.2|65937.5|65921.2|907
1638177000000|2021-11-29 09:10:00|65953.3|65938.3|65937.2|65922.2|65954.4|65939.4|65935.3|65920.3|853
1638177300000|2021-11-29 09:15:00|65937|65922|65887.6|65872.6|65937|65922|65885.1|65870.1|884
1638177600000|2021-11-29 09:20:00|65887.2|65872.2|65882.7|65867.7|65908.2|65893.2|65876.1|65860.9|886
1638177900000|2021-11-29 09:25:00|65882.9|65867.9|65906.6|65891.6|65909.7|65894.7|65881.1|65866.1|859
1638178200000|2021-11-29 09:30:00|65906.8|65891.8|65921.6|65906.6|65931.8|65916.8|65901.4|65886.4|838
1638178500000|2021-11-29 09:35:00|65921.4|65906.4|65936.8|65921.8|65941.1|65926.1|65904.2|65889.2|884
1638178800000|2021-11-29 09:40:00|65936.7|65921.7|65904.1|65889.1|65944.1|65929.1|65904.1|65889.1|847
1638179100000|2021-11-29 09:45:00|65904|65889|65885.4|65870.4|65911.6|65896.6|65874|65859|840
1638179400000|2021-11-29 09:50:00|65886|65871|65899.1|65884.1|65902.3|65887.3|65885.8|65870.8|748
1638179700000|2021-11-29 09:55:00|65899.2|65884.2|65898.9|65883.9|65906.9|65891.8|65893.4|65878.3|815
1638180000000|2021-11-29 10:00:00|65901.5|65881.5|65900.9|65885.9|65904.1|65888.2|65885.2|65869.4|791
1638180300000|2021-11-29 10:05:00|65900.1|65885.1|65901.7|65886.7|65912|65897|65888.7|65872.1|826
1638180600000|2021-11-29 10:10:00|65901.8|65886.8|65899.2|65884.2|65905.7|65890.7|65894.5|65879.5|748
1638180900000|2021-11-29 10:15:00|65898.9|65883.9|65898.3|65883.3|65914|65899|65896.2|65881.2|688
1638181200000|2021-11-29 10:20:00|65898.6|65883.6|65904.2|65889.2|65909|65894|65894.7|65879.7|799
1638181500000|2021-11-29 10:25:00|65904.3|65889.3|65871.8|65856.8|65904.8|65889.8|65870.7|65855.7|784
1638181800000|2021-11-29 10:30:00|65871.7|65856.7|65872.7|65857.7|65882.1|65867.1|65869.3|65854.3|703
1638182100000|2021-11-29 10:35:00|65872.5|65857.5|65865.5|65850.5|65874.7|65859.7|65860.2|65845.2|334
1638182400000|2021-11-29 10:40:00|65856.4|65841.4|65873.3|65858.3|65876.2|65861.2|65853.4|65838.4|680
1638182700000|2021-11-29 10:45:00|65872.6|65857.6|65908.1|65893.1|65910.3|65895.3|65871.4|65856.4|713
1638183000000|2021-11-29 10:50:00|65908.2|65893.2|65895.8|65880.8|65910.3|65895.3|65893|65878|617
1638183300000|2021-11-29 10:55:00|65895.5|65880.5|65906.7|65891.7|65926|65911|65889.1|65874.1|739
1638183600000|2021-11-29 11:00:00|65906.4|65891.4|65888|65873|65906.4|65891.4|65887.2|65872.2|768
1638183900000|2021-11-29 11:05:00|65888.6|65873.6|65883.2|65868.2|65891|65876|65876.9|65861.9|754
1638184200000|2021-11-29 11:10:00|65883.1|65868.1|65874.2|65859.2|65891.3|65876.3|65873.1|65858.1|643
1638184500000|2021-11-29 11:15:00|65874|65859|65872.3|65857.3|65879.1|65864.1|65869.8|65854.8|692
1638184800000|2021-11-29 11:20:00|65872.6|65857.6|65872.3|65857.3|65876.2|65861.2|65866.6|65851.6|682
1638185100000|2021-11-29 11:25:00|65872.2|65857.2|65868.7|65853.7|65874|65859|65864|65849|651
1638185400000|2021-11-29 11:30:00|65869|65854|65866.2|65851.2|65877.8|65862.8|65861.4|65846.4|722
1638185700000|2021-11-29 11:35:00|65866.5|65851.5|65866.6|65851.6|65874|65859|65860.7|65845.7|653
1638186000000|2021-11-29 11:40:00|65867.2|65852.2|65866.8|65851.8|65872.8|65857.8|65861.4|65846.4|622
1638186300000|2021-11-29 11:45:00|65866.7|65851.7|65857.2|65842.2|65868.1|65853.1|65854.7|65839.7|645
1638186600000|2021-11-29 11:50:00|65855.3|65840.3|65854.4|65839.4|65861.1|65846.1|65848.7|65833.7|622
1638186900000|2021-11-29 11:55:00|65854.7|65839.7|65864.5|65849.5|65876|65861|65849.1|65834.1|700
1638187200000|2021-11-29 12:00:00|65864.8|65849.8|65872.3|65857.3|65877.8|65862.8|65856|65841|764
1638187500000|2021-11-29 12:05:00|65872.5|65857.5|65864.8|65849.8|65875.3|65860.3|65860.1|65845.1|685
1638187800000|2021-11-29 12:10:00|65864.9|65849.9|65869.6|65854.6|65873.2|65858.2|65860.3|65845.3|693
1638188100000|2021-11-29 12:15:00|65869.4|65854.4|65855.8|65840.8|65872.5|65857.5|65855.4|65840.4|746
1638188400000|2021-11-29 12:20:00|65855.9|65840.9|65861.5|65846.5|65871.3|65856.3|65852.8|65837.8|854
1638188700000|2021-11-29 12:25:00|65860.3|65845.3|65899.3|65884.3|65899.5|65884.5|65858.4|65843.4|791
1638189000000|2021-11-29 12:30:00|65898.9|65883.9|65913.1|65898.1|65919.7|65904.7|65887.6|65872.6|701
1638189300000|2021-11-29 12:35:00|65913.2|65898.2|65901.4|65886.4|65919.2|65904.2|65900.4|65885.4|625
1638189600000|2021-11-29 12:40:00|65901.3|65886.3|65906.1|65891.1|65913.9|65898.9|65892.4|65877.4|630
1638189900000|2021-11-29 12:45:00|65905.7|65890.7|65893.8|65878.8|65908.8|65893.8|65891.3|65876.3|633
1638190200000|2021-11-29 12:50:00|65894|65879|65898.8|65883.8|65902|65887|65885.5|65870.5|680
1638190500000|2021-11-29 12:55:00|65898.9|65883.9|65939.9|65919.9|65945.5|65928.7|65884.1|65869.1|875
1638190800000|2021-11-29 13:00:00|65939.8|65919.8|65943.7|65928.7|65947|65930.9|65916.4|65901.4|916
1638191100000|2021-11-29 13:05:00|65943.9|65928.9|65952.3|65937.3|65953.7|65938.7|65938.9|65923.9|876
1638191400000|2021-11-29 13:10:00|65952.2|65937.2|65963.6|65948.6|65966.3|65951.3|65938.4|65923.4|829
1638191700000|2021-11-29 13:15:00|65965.9|65945.9|65955.5|65940.5|65965.9|65949.1|65939.1|65924.1|847
1638192000000|2021-11-29 13:20:00|65952|65937|65943.5|65928.5|65958.3|65942.5|65928.1|65913.1|863
1638192300000|2021-11-29 13:25:00|65942.9|65927.9|65945.8|65930.8|65954.6|65939.6|65937.8|65922.8|820
1638192600000|2021-11-29 13:30:00|65946.3|65931.3|65951.7|65936.7|65954.6|65939.6|65935.4|65920.4|793
1638192900000|2021-11-29 13:35:00|65952.4|65937.4|65930.8|65915.8|65953.5|65938.5|65923.2|65908.2|869
1638193200000|2021-11-29 13:40:00|65930.2|65915.2|65924.8|65909.8|65934.2|65919.2|65909.9|65894.9|835
1638193500000|2021-11-29 13:45:00|65925.3|65910.3|65972.4|65957.4|65973.1|65958.1|65925.3|65910.3|842
1638193800000|2021-11-29 13:50:00|65972.3|65957.3|65983.1|65968.1|65999.6|65984|65965.5|65948.9|814
1638194100000|2021-11-29 13:55:00|65982|65967|66039.1|66024.1|66042.4|66027.4|65981|65966|934
1638194400000|2021-11-29 14:00:00|66038.2|66023.2|66026.4|66011.4|66063.3|66046.6|66018.3|65999.6|963
1638194700000|2021-11-29 14:05:00|66026.6|66011.6|66025.2|66010.2|66027.5|66012.5|66008|65993|844
1638195000000|2021-11-29 14:10:00|66025.3|66010.3|66013.7|65998.7|66030.1|66015.1|66001.3|65986.3|907
1638195300000|2021-11-29 14:15:00|66012.2|65997.2|66011.5|65996.5|66029.1|66014.1|66000.1|65985.1|798
1638195600000|2021-11-29 14:20:00|66010.8|65995.8|65998.3|65983.3|66016.8|66001.8|65983.8|65968.8|866
1638195900000|2021-11-29 14:25:00|65998.5|65983.5|65994.8|65979.8|66010.4|65995.4|65986.7|65971.7|850
1638196200000|2021-11-29 14:30:00|65994.2|65979.2|66018.9|66003.9|66031.2|66014.4|65989.2|65974.2|993
1638196500000|2021-11-29 14:35:00|66018.4|66003.4|65992.3|65977.3|66018.4|66003.4|65983.3|65967.5|950
1638196800000|2021-11-29 14:40:00|65992.9|65977.9|65994.9|65979.9|66004.4|65987.1|65985|65970|959
1638197100000|2021-11-29 14:45:00|65995|65980|66004.4|65989.4|66006.3|65991.3|65964|65944.5|925
1638197400000|2021-11-29 14:50:00|66005.2|65990.2|66027.2|66012.2|66035.9|66019.8|65989.9|65974.9|972
1638197700000|2021-11-29 14:55:00|66026.5|66011.5|66050.4|66030.4|66065.2|66047.1|66022.3|66007.3|984
1638198000000|2021-11-29 15:00:00|66050.6|66030.6|66019.5|66004.5|66053.7|66038.7|66015.4|65998.6|1031
1638198300000|2021-11-29 15:05:00|66020.7|66005.7|65969.8|65954.8|66026.2|66011.2|65960.5|65945.5|956
1638198600000|2021-11-29 15:10:00|65969.5|65954.5|65989.9|65974.9|65992.6|65977.6|65960.4|65945.4|876
1638198900000|2021-11-29 15:15:00|65988.7|65973.7|66002.4|65987.4|66007.7|65992.7|65979.2|65964.2|880
1638199200000|2021-11-29 15:20:00|66001.5|65986.5|66004.9|65989.9|66014|65999|65994.1|65979.1|877
1638199500000|2021-11-29 15:25:00|66005|65990|66021.6|66006.6|66036|66021|65995.2|65980.2|883
1638199800000|2021-11-29 15:30:00|66022|66007|66023.9|66008.9|66044.2|66029.2|66016.8|66001.8|957
1638200100000|2021-11-29 15:35:00|66024|66009|66020|66005|66050.4|66035.4|66015.2|66000.2|889
1638200400000|2021-11-29 15:40:00|66019.9|66004.9|66018.9|66003.9|66040.2|66025.2|66014|65999|848
1638200700000|2021-11-29 15:45:00|66018.6|66003.6|66013.1|65998.1|66024.2|66009.2|66001|65986|831
1638201000000|2021-11-29 15:50:00|66013.7|65998.7|65995.8|65980.8|66020|66005|65988.6|65973.6|902
1638201300000|2021-11-29 15:55:00|65996.3|65981.3|66018.1|66003.1|66019.1|66004.1|65994.1|65979.1|1033
1638201600000|2021-11-29 16:00:00|66017.9|66002.9|66009.8|65994.8|66019|66004|65988.5|65973.5|936
1638201900000|2021-11-29 16:05:00|66008.7|65993.7|66013.1|65998.1|66016.4|66001.4|65990.2|65975.2|816
1638202200000|2021-11-29 16:10:00|66013.6|65998.6|65998.3|65983.3|66014.3|65999.3|65994.6|65979.6|774
1638202500000|2021-11-29 16:15:00|65998.5|65983.5|65993.7|65978.7|66010.6|65995.6|65984.4|65969.4|799
1638202800000|2021-11-29 16:20:00|65993.9|65978.9|65990|65975|66010.8|65995.8|65987.6|65972.6|786
1638203100000|2021-11-29 16:25:00|65989.5|65974.5|65999|65984|66004.9|65989.9|65989.1|65974.1|775
1638203400000|2021-11-29 16:30:00|65998.7|65983.7|66006.6|65991.6|66016.7|66001.7|65983.3|65968.3|866
1638203700000|2021-11-29 16:35:00|66006.5|65991.5|66017.5|66002.5|66022.1|66007.1|66003.6|65988.6|828
1638204000000|2021-11-29 16:40:00|66017.9|66002.9|66016.3|66001.3|66021.6|66006.6|66012.6|65997.6|696
1638204300000|2021-11-29 16:45:00|66015.4|66000.4|66045.5|66030.5|66045.5|66030.5|66014.8|65999.8|702
1638204600000|2021-11-29 16:50:00|66044.2|66029.2|66028|66013|66054.8|66039.8|66021.7|66006.3|737
1638204900000|2021-11-29 16:55:00|66027.9|66012.9|66035.3|66020.3|66044.7|66026.7|66021|66006|789
1638205200000|2021-11-29 17:00:00|66034.9|66019.9|66032.5|66017.5|66056.9|66041.9|66021.9|66004.3|769
1638205500000|2021-11-29 17:05:00|66033.1|66018.1|66020.8|66005.8|66033.4|66018.4|66014|65998.7|650
1638205800000|2021-11-29 17:10:00|66020.6|66005.6|66027.9|66012.9|66036.6|66021.6|66016.4|66001.4|689
1638206100000|2021-11-29 17:15:00|66028.1|66013.1|66028.2|66013.2|66034.6|66018|66022|66005.4|663
1638206400000|2021-11-29 17:20:00|66031.2|66011.2|66018.5|66003.5|66031.9|66016.9|66013.7|65998.7|729
1638206700000|2021-11-29 17:25:00|66018.2|66003.2|66016.5|66001.5|66021|66006|66006.4|65991.4|642
1638207000000|2021-11-29 17:30:00|66016|66001|66007.6|65992.6|66019.2|66002.9|66002.4|65987.1|750
1638207300000|2021-11-29 17:35:00|66007.3|65992.3|66003.2|65988.2|66025.3|66009.2|66002.8|65987.8|681
1638207600000|2021-11-29 17:40:00|66003|65988|66000.3|65985.3|66007.9|65992.9|65994.3|65979.3|550
1638207900000|2021-11-29 17:45:00|66000.4|65985.4|65998.9|65983.9|66005.4|65990.4|65997|65980.3|604
1638208200000|2021-11-29 17:50:00|65998.8|65983.8|65999.8|65984.8|66001.3|65986.3|65988.8|65973.8|575
1638208500000|2021-11-29 17:55:00|66000|65985|66003.3|65988.3|66003.5|65988.5|65993.5|65976.3|612
1638208800000|2021-11-29 18:00:00|66002.3|65987.3|65987.1|65972.1|66003.1|65988.1|65984.6|65969.6|589
1638209100000|2021-11-29 18:05:00|65987.7|65972.7|65978.5|65963.5|65991.2|65976.2|65975.1|65960.1|641
1638209400000|2021-11-29 18:10:00|65978.4|65963.4|65986.3|65971.3|65987.2|65972.2|65972.7|65957.7|514
1638209700000|2021-11-29 18:15:00|65986.7|65971.7|65974.1|65959.1|65989|65974|65973.3|65958.3|523
1638210000000|2021-11-29 18:20:00|65974.4|65959.4|65967.8|65952.8|65976.3|65961.3|65964.7|65949.7|656
1638210300000|2021-11-29 18:25:00|65967.2|65952.2|65966.4|65951.4|65967.9|65952.9|65959.8|65944.8|637
1638210600000|2021-11-29 18:30:00|65966.9|65951.9|65964.8|65949.8|65975.7|65960.7|65963.1|65948.1|543
1638210900000|2021-11-29 18:35:00|65964.7|65949.7|65985|65970|65987.1|65972.1|65964.6|65949.6|535
1638211200000|2021-11-29 18:40:00|65984.7|65969.7|65988.2|65973.2|65988.7|65973.7|65979.8|65964.8|551
1638211500000|2021-11-29 18:45:00|65988.1|65973.1|66002.8|65987.8|66003|65988|65986.1|65971.1|516
1638211800000|2021-11-29 18:50:00|66002.9|65987.9|65999.7|65984.7|66005.3|65990.3|65999.4|65984.4|519
1638212100000|2021-11-29 18:55:00|66000.3|65985.3|66006|65991|66006.5|65991.5|66000.1|65985.1|564
1638212400000|2021-11-29 19:00:00|66005.9|65990.9|66015.3|66000.3|66017.6|66002.6|66005|65990|560
1638212700000|2021-11-29 19:05:00|66015.2|66000.2|66013.2|65998.2|66018.1|66003.1|66011.7|65996.7|538
1638213000000|2021-11-29 19:10:00|66012.4|65997.4|66005.8|65990.8|66012.4|65997.4|66005.4|65990.4|512
1638213300000|2021-11-29 19:15:00|66004.6|65989.6|66002.1|65987.1|66004.6|65989.6|65998|65983|533
1638213600000|2021-11-29 19:20:00|66002.2|65987.2|65991.8|65976.8|66002.7|65987.7|65991|65976|509
1638213900000|2021-11-29 19:25:00|65991.4|65976.4|65996.9|65981.9|66001|65986|65989.7|65974.7|544
1638214200000|2021-11-29 19:30:00|65995.8|65980.8|65988.4|65973.4|65997.4|65982.4|65985.9|65970.9|709
1638214500000|2021-11-29 19:35:00|65988.3|65973.3|65992.5|65977.5|65994.9|65979.9|65987.3|65972.3|575
1638214800000|2021-11-29 19:40:00|65992.1|65977.1|65984.5|65969.5|65995.8|65980.8|65984.5|65969.5|595
1638215100000|2021-11-29 19:45:00|65984.8|65969.8|65976.5|65961.5|65986.3|65971.3|65975.8|65960.8|581
1638215400000|2021-11-29 19:50:00|65976.4|65961.4|65973.6|65958.6|65977.4|65962.4|65969|65954|565
1638215700000|2021-11-29 19:55:00|65973.7|65958.7|65971.5|65956.5|65974.2|65959.2|65958.6|65943.6|762
1638216000000|2021-11-29 20:00:00|65971.4|65956.4|65956.3|65941.3|65971.5|65956.5|65953.8|65938.8|816
1638216300000|2021-11-29 20:05:00|65956.4|65941.4|65936.3|65921.3|65958.8|65943.8|65934.6|65919.6|637
1638216600000|2021-11-29 20:10:00|65936.4|65921.4|65922|65907|65938.7|65923.7|65921.4|65906.4|650
1638216900000|2021-11-29 20:15:00|65922.3|65907.3|65931|65916|65934.5|65919.5|65921.6|65906.6|579
1638217200000|2021-11-29 20:20:00|65930.7|65915.7|65934.3|65919.3|65935|65920|65927.4|65912.4|532
1638217500000|2021-11-29 20:25:00|65934.2|65919.2|65929.4|65914.4|65936.1|65921.1|65924|65909|612
1638217800000|2021-11-29 20:30:00|65929.6|65914.6|65930.9|65915.9|65934.4|65919.4|65926.3|65911.3|538
1638218100000|2021-11-29 20:35:00|65930.8|65915.8|65931|65916|65934.7|65919.7|65930.2|65915.2|528
1638218400000|2021-11-29 20:40:00|65931.2|65916.2|65936.5|65921.5|65945.1|65928.7|65931|65916|632
1638218700000|2021-11-29 20:45:00|65936.6|65921.6|65939.3|65924.3|65942.8|65925.7|65935.9|65920.2|445
1638219000000|2021-11-29 20:50:00|65940.3|65925.3|65949.2|65934.2|65951|65936|65933.4|65917|600
1638219300000|2021-11-29 20:55:00|65949.4|65934.4|65938.4|65923.4|65951.7|65936.7|65929|65914|679
1638219600000|2021-11-29 21:00:00|65939.3|65924.3|65929.8|65914.8|65940.1|65925.1|65921|65903|547
1638219900000|2021-11-29 21:05:00|65932.2|65912.2|65939.7|65919.7|65939.8|65920.1|65928.8|65911.6|312
1638220200000|2021-11-29 21:10:00|65939.6|65919.6|65938.5|65918.5|65944.9|65926.9|65937.9|65917.9|297
1638220500000|2021-11-29 21:15:00|65937.3|65917.3|65934.6|65914.6|65944.5|65924.5|65931|65912.3|352
1638220800000|2021-11-29 21:20:00|65934.7|65914.7|65931.9|65911.9|65935.8|65917.1|65931.2|65911.2|318
1638221100000|2021-11-29 21:25:00|65932.5|65912.5|65924.3|65904.3|65934|65915.3|65916.8|65897.7|419
1638221400000|2021-11-29 21:30:00|65924.6|65904.6|65895.2|65875.2|65927.2|65908.1|65888.4|65868.4|586
1638221700000|2021-11-29 21:35:00|65895.4|65875.4|65886.8|65866.8|65899.8|65879.8|65885.2|65865.2|470
1638222000000|2021-11-29 21:40:00|65887.3|65867.3|65879.2|65859.2|65887.7|65867.7|65876.9|65856.9|500
1638222300000|2021-11-29 21:45:00|65878.8|65858.8|65869.1|65849.1|65884.6|65864.6|65868.7|65848.7|509
1638222600000|2021-11-29 21:50:00|65869.4|65849.4|65864.4|65844.4|65873.8|65853.8|65864.4|65844.4|358
1638222900000|2021-11-29 21:55:00|65864.5|65844.5|65878.2|65844.9|65878.2|65849.5|65859.2|65839.2|382
1638223200000|2021-11-29 22:00:00|65879.6|65844.2|65923.4|65858.5|65923.5|65869.6|65879.6|65826.5|138
1638223500000|2021-11-29 22:05:00|65921.6|65855.3|65900.8|65870.4|65926.5|65875.4|65893.7|65828.3|164
1638223800000|2021-11-29 22:10:00|65901.7|65870.6|65896.1|65876.1|65905.5|65877.4|65893.5|65807|303
1638224100000|2021-11-29 22:15:00|65899.7|65875.3|65897.7|65875.1|65903.9|65878.7|65894.4|65864.6|199
1638224400000|2021-11-29 22:20:00|65895.7|65876.1|65886.6|65836|65902.4|65877|65879.2|65831.1|526
1638224700000|2021-11-29 22:25:00|65885.9|65834.2|65886.7|65841.4|65901.8|65855.9|65880.6|65823|218
1638225000000|2021-11-29 22:30:00|65886.3|65851|65881|65853.9|65886.8|65856.1|65878.3|65835.8|429
1638225300000|2021-11-29 22:35:00|65882.2|65847.4|65880.9|65848.1|65885.6|65857.4|65876.8|65844.9|391
1638225600000|2021-11-29 22:40:00|65880.4|65849.7|65882.2|65849.1|65885.7|65856.4|65876.8|65843|359
1638225900000|2021-11-29 22:45:00|65880.7|65851.1|65879.8|65843.5|65885.4|65857.3|65869.3|65841|286
1638226200000|2021-11-29 22:50:00|65878|65845.9|65882.3|65849.8|65886.1|65858.6|65870.9|65842.9|335
1638226500000|2021-11-29 22:55:00|65880.3|65852.5|65882.9|65861.3|65888.6|65862.8|65878.1|65850.2|511
1638226800000|2021-11-29 23:00:00|65883.7|65861.9|65872.4|65852.4|65883.7|65861.9|65870.7|65850.7|408
1638227100000|2021-11-29 23:05:00|65872.3|65852.3|65868.2|65848.2|65884.3|65864.3|65866.9|65846.9|337
1638227400000|2021-11-29 23:10:00|65868.4|65848.4|65857.5|65837.5|65868.4|65848.4|65857.5|65837.5|305
1638227700000|2021-11-29 23:15:00|65857.4|65837.4|65850.2|65830.2|65859|65839|65848.3|65828.3|360
1638228000000|2021-11-29 23:20:00|65849.9|65829.9|65842.1|65822.1|65850.8|65830.8|65839.2|65819.2|380
1638228300000|2021-11-29 23:25:00|65841.9|65821.9|65827.4|65807.4|65848.6|65828.6|65818|65798|416
1638228600000|2021-11-29 23:30:00|65827.2|65807.2|65823.7|65803.7|65838.8|65818.8|65821.8|65801.8|519
1638228900000|2021-11-29 23:35:00|65823.5|65803.5|65837.7|65817.7|65837.7|65817.7|65822.2|65802.2|453
1638229200000|2021-11-29 23:40:00|65837.4|65817.4|65849.2|65829.2|65849.9|65829.9|65834.3|65814.9|347
1638229500000|2021-11-29 23:45:00|65849.5|65829.5|65846.8|65826.8|65852.2|65832.2|65845|65825|398
1638229800000|2021-11-29 23:50:00|65846.7|65826.7|65861.1|65841.1|65861.3|65841.3|65846.1|65826.1|395
1638230100000|2021-11-29 23:55:00|65861|65841|65863.7|65843.7|65865.4|65845.4|65859.3|65839.3|313
1638230400000|2021-11-30 00:00:00|65864.6|65844.6|65885.6|65865.6|65888.4|65868.4|65856.9|65836.9|590
1638230700000|2021-11-30 00:05:00|65885.5|65865.5|65885|65865|65894.3|65874.3|65873.4|65853.4|432
1638231000000|2021-11-30 00:10:00|65884.9|65864.9|65884.2|65869.2|65888.7|65869.4|65881.5|65862.6|378
1638231300000|2021-11-30 00:15:00|65884.1|65869.1|65895.2|65875.2|65900|65880|65883.3|65863.3|499
1638231600000|2021-11-30 00:20:00|65895.3|65875.3|65890|65870|65895.4|65875.4|65884.7|65867.1|289
1638231900000|2021-11-30 00:25:00|65890.4|65870.4|65893|65873|65899.6|65881.1|65888.2|65868.2|428
1638232200000|2021-11-30 00:30:00|65893.3|65873.3|65884.5|65864.5|65899.9|65879.9|65884|65864|356
1638232500000|2021-11-30 00:35:00|65884.8|65864.8|65896.7|65876.7|65900|65880|65881.9|65863.8|355
1638232800000|2021-11-30 00:40:00|65898|65878|65899.4|65879.4|65900.4|65881.1|65891.2|65871.2|333
1638233100000|2021-11-30 00:45:00|65899.8|65879.8|65902.5|65882.5|65903|65883|65896.4|65876.4|340
1638233400000|2021-11-30 00:50:00|65902.4|65882.4|65878.2|65858.2|65910.4|65890.4|65864.1|65844.1|629
1638233700000|2021-11-30 00:55:00|65881.7|65861.7|65882.4|65862.4|65886.9|65866.9|65863.8|65843.8|527
1638234000000|2021-11-30 01:00:00|65883.3|65863.3|65885.2|65865.2|65895.7|65877.1|65873.4|65853.4|561
1638234300000|2021-11-30 01:05:00|65885|65865|65887|65867|65890.5|65870.5|65872.7|65852.7|435
1638234600000|2021-11-30 01:10:00|65886.9|65866.9|65891.5|65871.5|65894.3|65875.8|65879.7|65859.7|383
1638234900000|2021-11-30 01:15:00|65891.4|65871.4|65884.5|65864.5|65896.8|65877.7|65880.1|65860.1|496
1638235200000|2021-11-30 01:20:00|65884.6|65864.6|65878.7|65858.7|65884.6|65864.6|65876.3|65856.3|470
1638235500000|2021-11-30 01:25:00|65878.8|65858.8|65873.5|65853.5|65878.8|65858.8|65866.9|65846.9|513
1638235800000|2021-11-30 01:30:00|65873.1|65853.1|65864|65844|65874.5|65855.9|65863.2|65843.2|375
1638236100000|2021-11-30 01:35:00|65864.1|65844.1|65864.8|65844.8|65868.1|65848.6|65858.1|65840.5|428
1638236400000|2021-11-30 01:40:00|65864.7|65844.7|65858|65838|65865.2|65845.9|65855.2|65835.2|383
1638236700000|2021-11-30 01:45:00|65858.1|65838.1|65855|65835|65861|65841|65852.7|65833.1|435
1638237000000|2021-11-30 01:50:00|65854.9|65834.9|65851.6|65831.6|65860.7|65842.9|65841.9|65823.5|530
1638237300000|2021-11-30 01:55:00|65851.9|65831.9|65856.1|65836.1|65860.6|65840.6|65849.7|65829.7|535
1638237600000|2021-11-30 02:00:00|65856.2|65836.2|65864|65844|65864.3|65844.3|65850.8|65830.8|549
1638237900000|2021-11-30 02:05:00|65864.1|65844.1|65849.7|65829.7|65864.6|65846.9|65844|65824.9|649
1638238200000|2021-11-30 02:10:00|65849.5|65829.5|65837.4|65817.4|65853.9|65834.2|65834.2|65817.1|602
1638238500000|2021-11-30 02:15:00|65837.3|65817.3|65846.7|65826.7|65850.9|65830.9|65837.3|65817.3|481
1638238800000|2021-11-30 02:20:00|65846.9|65826.9|65844.9|65824.9|65853.7|65833.7|65840.7|65820.7|513
1638239100000|2021-11-30 02:25:00|65844.7|65824.7|65814.5|65794.5|65844.8|65824.8|65813.8|65793.8|635
1638239400000|2021-11-30 02:30:00|65814.9|65794.9|65815.4|65795.4|65817.5|65798.6|65807.8|65787.8|475
1638239700000|2021-11-30 02:35:00|65815.3|65795.3|65815.5|65795.5|65819.2|65802.2|65806.9|65789|531
1638240000000|2021-11-30 02:40:00|65815.4|65795.4|65800.7|65780.7|65817.6|65799.4|65797.9|65777.9|504
1638240300000|2021-11-30 02:45:00|65800.9|65780.9|65803.5|65783.5|65812.7|65794.1|65798|65780|489
1638240600000|2021-11-30 02:50:00|65803.4|65783.4|65803.7|65783.7|65807.4|65789.1|65797.3|65777.3|393
1638240900000|2021-11-30 02:55:00|65803.8|65783.8|65797.5|65777.5|65805.6|65785.6|65793.5|65774.4|462
1638241200000|2021-11-30 03:00:00|65797.3|65777.3|65813.8|65798.8|65817.5|65799.3|65794.8|65774.8|545
1638241500000|2021-11-30 03:05:00|65813.9|65798.9|65822.3|65802.3|65826|65806|65811.9|65791.9|481
1638241800000|2021-11-30 03:10:00|65822.7|65802.7|65814.2|65794.2|65823.3|65803.3|65813|65793|457
1638242100000|2021-11-30 03:15:00|65814.1|65794.1|65815.2|65795.2|65824.5|65804.5|65811.6|65791.6|474
1638242400000|2021-11-30 03:20:00|65815.5|65795.5|65810.1|65790.1|65818.3|65800.3|65808.2|65790.1|459
1638242700000|2021-11-30 03:25:00|65810.3|65790.3|65811.8|65791.8|65816.8|65796.8|65807.6|65790.2|443
1638243000000|2021-11-30 03:30:00|65811.7|65791.7|65804.5|65784.5|65813.7|65795.2|65800.3|65781|450
1638243300000|2021-11-30 03:35:00|65804.4|65784.4|65798.6|65778.6|65805.9|65786.4|65795.4|65775.4|383
1638243600000|2021-11-30 03:40:00|65798.4|65778.4|65809.7|65789.7|65811.2|65794|65798.1|65778.1|388
1638243900000|2021-11-30 03:45:00|65809.6|65789.6|65815.9|65795.9|65819.2|65801.9|65804.7|65786.6|419
1638244200000|2021-11-30 03:50:00|65815.8|65795.8|65821.1|65801.1|65823.6|65803.6|65813.9|65793.9|376
1638244500000|2021-11-30 03:55:00|65821.3|65801.3|65828.9|65808.9|65829.2|65810.5|65820.8|65800.8|478
1638244800000|2021-11-30 04:00:00|65829|65809|65829.6|65809.6|65833.9|65815.8|65826.7|65806.9|449
1638245100000|2021-11-30 04:05:00|65827.5|65807.5|65831.5|65811.5|65835.1|65817.8|65826.1|65806.1|455
1638245400000|2021-11-30 04:10:00|65831.4|65811.4|65826.5|65811.5|65835.2|65817.6|65822.3|65802.3|462
1638245700000|2021-11-30 04:15:00|65829.1|65809.1|65832.5|65812.5|65840.1|65820.3|65828.5|65808.5|387
1638246000000|2021-11-30 04:20:00|65832.4|65812.4|65833.5|65813.5|65836.1|65816.7|65825.6|65805.6|467
1638246300000|2021-11-30 04:25:00|65833.9|65813.9|65844.6|65824.6|65848.2|65829.7|65833.5|65813.5|469
1638246600000|2021-11-30 04:30:00|65844.8|65824.8|65838.3|65818.3|65845.6|65825.6|65835.5|65815.5|395
1638246900000|2021-11-30 04:35:00|65838.4|65818.4|65837.1|65817.1|65841.1|65822.6|65831.2|65812.9|408
1638247200000|2021-11-30 04:40:00|65837|65817|65841.4|65821.4|65844.2|65824.2|65830.1|65811.7|440
1638247500000|2021-11-30 04:45:00|65841.1|65821.1|65839.2|65819.2|65844|65826.1|65831.9|65813.6|398
1638247800000|2021-11-30 04:50:00|65839.1|65819.1|65841.3|65826.3|65844|65826.5|65835.5|65817.2|407
1638248100000|2021-11-30 04:55:00|65841.4|65826.4|65842.2|65822.2|65847.3|65830.2|65840|65821.1|417
1638248400000|2021-11-30 05:00:00|65842.3|65822.3|65845.3|65825.3|65847.7|65830.4|65837.4|65819.5|498
1638248700000|2021-11-30 05:05:00|65845.2|65825.2|65828.6|65808.6|65846.7|65826.7|65823.7|65806.7|771
1638249000000|2021-11-30 05:10:00|65829.2|65809.2|65813.8|65793.8|65829.2|65809.2|65806.6|65789|820
1638249300000|2021-11-30 05:15:00|65813.6|65793.6|65784.4|65764.4|65813.8|65796.3|65783.2|65763.2|826
1638249600000|2021-11-30 05:20:00|65784.5|65764.5|65748.6|65728.6|65788.7|65768.7|65748.6|65728.6|934
1638249900000|2021-11-30 05:25:00|65747.7|65727.7|65759.7|65739.7|65770.8|65750.8|65742.3|65726|940
1638250200000|2021-11-30 05:30:00|65758.6|65738.6|65769.8|65749.8|65773.4|65753.4|65757.5|65737.5|886
1638250500000|2021-11-30 05:35:00|65769.3|65749.3|65760.9|65740.9|65771|65751|65758.1|65739.1|857
1638250800000|2021-11-30 05:40:00|65761.4|65741.4|65757|65737|65762.2|65744.8|65749.1|65731.7|712
1638251100000|2021-11-30 05:45:00|65756.7|65736.7|65757.9|65737.9|65761.9|65744.1|65749|65730.6|834
1638251400000|2021-11-30 05:50:00|65757.7|65737.7|65753.9|65733.9|65759.8|65740.7|65745.1|65727|688
1638251700000|2021-11-30 05:55:00|65754|65734|65756.9|65736.9|65760.1|65740.1|65748.1|65728.1|791
1638252000000|2021-11-30 06:00:00|65755.6|65735.6|65741.3|65721.3|65761.1|65741.1|65736.1|65716.1|874
1638252300000|2021-11-30 06:05:00|65741.2|65721.2|65750.1|65730.1|65752.4|65733.1|65725|65706.8|925
1638252600000|2021-11-30 06:10:00|65749.9|65729.9|65764.8|65744.8|65764.8|65744.8|65747.4|65727.4|855
1638252900000|2021-11-30 06:15:00|65764.4|65744.4|65770.7|65750.7|65778.4|65758.4|65757.5|65737.5|891
1638253200000|2021-11-30 06:20:00|65769.6|65749.6|65775.7|65755.7|65779.7|65759.7|65753.5|65733.5|845
1638253500000|2021-11-30 06:25:00|65775.9|65755.9|65755.3|65735.3|65775.9|65755.9|65751.6|65732.5|735
1638253800000|2021-11-30 06:30:00|65755.1|65735.1|65727.7|65707.7|65755.8|65736.8|65723.2|65703.2|795
1638254100000|2021-11-30 06:35:00|65727.5|65707.5|65707.1|65687.1|65727.9|65707.9|65704.6|65685.9|831
1638254400000|2021-11-30 06:40:00|65706.6|65686.6|65689.6|65669.6|65713.3|65693.3|65684.8|65667.5|861
1638254700000|2021-11-30 06:45:00|65689.4|65669.4|65689.4|65669.4|65695.9|65678.2|65682.5|65662.7|726
1638255000000|2021-11-30 06:50:00|65689.3|65669.3|65678|65658|65689.6|65669.6|65663.7|65643.7|860
1638255300000|2021-11-30 06:55:00|65678.8|65658.8|65686.6|65671.6|65692.8|65675|65669.9|65649.9|850
1638255600000|2021-11-30 07:00:00|65691.3|65671.3|65707|65692|65711.5|65694.4|65682.2|65667|927
1638255900000|2021-11-30 07:05:00|65707.1|65692.1|65691.6|65676.6|65718|65700.4|65689.6|65673.5|936
1638256200000|2021-11-30 07:10:00|65692.9|65677.9|65719.9|65704.9|65737.6|65720.3|65691.9|65676.9|922
1638256500000|2021-11-30 07:15:00|65720.2|65705.2|65738.1|65723.1|65741|65726|65708.8|65693.8|902
1638256800000|2021-11-30 07:20:00|65737.9|65722.9|65733.7|65718.7|65753.2|65736.1|65727.4|65712.4|935
1638257100000|2021-11-30 07:25:00|65734.9|65719.9|65729.4|65714.4|65749.6|65734.6|65716.6|65701.6|887
1638257400000|2021-11-30 07:30:00|65729.2|65714.2|65733.9|65718.9|65739.8|65724.8|65720.2|65705.2|905
1638257700000|2021-11-30 07:35:00|65734.4|65719.4|65709.1|65694.1|65734.8|65719.8|65702.8|65687.8|901
1638258000000|2021-11-30 07:40:00|65708.9|65693.9|65685.6|65665.6|65711.3|65696.3|65681.2|65665.5|858
1638258300000|2021-11-30 07:45:00|65684|65669|65662.7|65647.7|65692.6|65677.6|65662.7|65647.7|932
1638258600000|2021-11-30 07:50:00|65662.3|65647.3|65661|65646|65665.3|65650.3|65644.2|65629.2|911
1638258900000|2021-11-30 07:55:00|65660.7|65645.7|65654.4|65639.4|65672|65657|65632.9|65617.9|953
1638259200000|2021-11-30 08:00:00|65655|65640|65603.3|65588.3|65655|65640|65583.2|65568.2|1021
1638259500000|2021-11-30 08:05:00|65603.2|65588.2|65600.1|65585.1|65613.8|65598.8|65590.5|65575.5|979
1638259800000|2021-11-30 08:10:00|65600.5|65585.5|65632.3|65617.3|65634.9|65617.3|65596.6|65581.6|913
1638260100000|2021-11-30 08:15:00|65632.2|65617.2|65627.9|65612.9|65659.4|65641.4|65627.6|65612.6|915
1638260400000|2021-11-30 08:20:00|65628.2|65613.2|65612.1|65597.1|65629.4|65614.4|65611.6|65596.4|894
1638260700000|2021-11-30 08:25:00|65612|65597|65607|65592|65633.9|65618.9|65598.6|65583.6|864
1638261000000|2021-11-30 08:30:00|65607.1|65592.1|65598.8|65583.8|65607.9|65592.9|65576.7|65561.7|887
1638261300000|2021-11-30 08:35:00|65598.7|65583.7|65598.7|65583.7|65627.9|65612.9|65592.5|65577.5|985
1638261600000|2021-11-30 08:40:00|65599|65584|65561.3|65546.3|65599|65584|65556.2|65541.2|1002
1638261900000|2021-11-30 08:45:00|65561.2|65546.2|65554.6|65539.6|65575.9|65558|65530.3|65510.3|929
1638262200000|2021-11-30 08:50:00|65555.1|65540.1|65531.8|65516.8|65556.5|65541.5|65530.4|65515.4|897
1638262500000|2021-11-30 08:55:00|65534.8|65519.8|65540.6|65520.6|65549.2|65534.2|65522.7|65507.3|911
1638262800000|2021-11-30 09:00:00|65541.1|65521.1|65527.6|65512.6|65541.1|65523.7|65511.5|65496.5|894
1638263100000|2021-11-30 09:05:00|65526.7|65511.7|65502.2|65487.2|65527.5|65512.5|65489.3|65474.3|941
1638263400000|2021-11-30 09:10:00|65502.8|65487.8|65500.1|65485.1|65516.2|65501.2|65489|65474|843
1638263700000|2021-11-30 09:15:00|65496.8|65481.8|65481.8|65466.8|65502.1|65487.1|65476.3|65461.3|854
1638264000000|2021-11-30 09:20:00|65482.4|65467.4|65460.5|65445.5|65484.2|65469.2|65458|65443|841
1638264300000|2021-11-30 09:25:00|65460.2|65445.2|65455.3|65440.3|65460.3|65445.3|65435.2|65420.2|912
1638264600000|2021-11-30 09:30:00|65455.7|65440.7|65464.9|65449.9|65467.8|65452.8|65441.3|65426.3|919
1638264900000|2021-11-30 09:35:00|65465.1|65450.1|65457|65442|65475.9|65460.9|65450.4|65434.3|907
1638265200000|2021-11-30 09:40:00|65456.9|65441.9|65443.4|65428.4|65457.9|65442.9|65434.6|65419.6|849
1638265500000|2021-11-30 09:45:00|65443.6|65428.6|65451.6|65436.6|65452.5|65437.5|65437.9|65422.9|883
1638265800000|2021-11-30 09:50:00|65451.9|65436.9|65483.7|65468.7|65484.8|65469.8|65446.5|65431.5|875
1638266100000|2021-11-30 09:55:00|65483.6|65468.6|65455.6|65435.6|65485.6|65470.6|65450.4|65432.8|816
1638266400000|2021-11-30 10:00:00|65451.6|65431.6|65442.7|65427.7|65473.1|65457.5|65439.3|65424.3|927
1638266700000|2021-11-30 10:05:00|65442.6|65427.6|65446.2|65431.2|65448|65433|65436.1|65421.1|904
1638267000000|2021-11-30 10:10:00|65446.1|65431.1|65446.8|65431.8|65462.3|65447.3|65435.3|65420.3|842
1638267300000|2021-11-30 10:15:00|65447.3|65432.3|65467.2|65452.2|65467.6|65452.6|65445.6|65430.6|814
1638267600000|2021-11-30 10:20:00|65467.1|65452.1|65471.4|65456.4|65490.7|65473.7|65461|65446|870
1638267900000|2021-11-30 10:25:00|65472.7|65457.7|65478.3|65463.3|65488.3|65471.5|65469.6|65454.6|789
1638268200000|2021-11-30 10:30:00|65478.9|65463.9|65459.2|65444.2|65484|65467.2|65455.7|65440.7|872
1638268500000|2021-11-30 10:35:00|65459.3|65444.3|65448.8|65433.8|65460.1|65445.1|65436.9|65421.9|818
1638268800000|2021-11-30 10:40:00|65448.6|65433.6|65421.5|65406.5|65450.6|65433.6|65418.9|65403.9|711
1638269100000|2021-11-30 10:45:00|65421.7|65406.7|65431.9|65416.9|65437.5|65421.4|65396.9|65381.9|870
1638269400000|2021-11-30 10:50:00|65429.9|65414.9|65446.6|65431.6|65450.1|65435.1|65425.9|65410.9|809
1638269700000|2021-11-30 10:55:00|65446.5|65431.5|65457.9|65442.9|65458.4|65443.4|65439.8|65423.9|816
1638270000000|2021-11-30 11:00:00|65458.4|65443.4|65456.4|65441.4|65475.7|65459.6|65454.1|65439.1|768
1638270300000|2021-11-30 11:05:00|65455.7|65440.7|65470.8|65455.8|65473.7|65458.7|65449.5|65434.5|747
1638270600000|2021-11-30 11:10:00|65471.2|65456.2|65470.2|65455.2|65476.3|65461.3|65463.9|65448.9|657
1638270900000|2021-11-30 11:15:00|65470.1|65455.1|65479.7|65464.7|65480.2|65465.2|65466.6|65451.6|669
1638271200000|2021-11-30 11:20:00|65479.8|65464.8|65482.4|65467.4|65487.9|65472.9|65469.8|65454.8|697
1638271500000|2021-11-30 11:25:00|65482.3|65467.3|65496.5|65481.5|65497.9|65482.9|65479.1|65464.1|772
1638271800000|2021-11-30 11:30:00|65497|65482|65493|65478|65503.5|65488.5|65487.1|65472.1|662
1638272100000|2021-11-30 11:35:00|65493.4|65478.4|65499.3|65484.3|65499.9|65484.9|65491.8|65476.8|653
1638272400000|2021-11-30 11:40:00|65499.2|65484.2|65518.6|65503.6|65518.7|65503.7|65497.3|65482.3|571
1638272700000|2021-11-30 11:45:00|65518.5|65503.5|65530.7|65515.7|65532.5|65517.5|65512.9|65497.9|675
1638273000000|2021-11-30 11:50:00|65530.8|65515.8|65538.3|65523.3|65546.6|65531.6|65523.4|65508.4|831
1638273300000|2021-11-30 11:55:00|65538|65523|65544.1|65529.1|65563.3|65548.3|65535.8|65520.8|915
1638273600000|2021-11-30 12:00:00|65543.9|65528.9|65535.5|65520.5|65550.8|65535.8|65532.6|65517.6|784
1638273900000|2021-11-30 12:05:00|65536.3|65521.3|65547|65532|65551.3|65536.3|65530.5|65515.5|710
1638274200000|2021-11-30 12:10:00|65546.6|65531.6|65573.2|65558.2|65580.8|65565.8|65542.5|65527.5|725
1638274500000|2021-11-30 12:15:00|65571.9|65556.9|65541.5|65526.5|65572.3|65557.3|65539.7|65524.7|738
1638274800000|2021-11-30 12:20:00|65541.3|65526.3|65545.9|65530.9|65549.8|65534.8|65536.1|65521.1|681
1638275100000|2021-11-30 12:25:00|65546.1|65531.1|65550.2|65535.2|65564.9|65549.9|65544.3|65529.3|778
1638275400000|2021-11-30 12:30:00|65549.9|65534.9|65534|65519|65553.9|65538.9|65532.6|65517.6|781
1638275700000|2021-11-30 12:35:00|65534.4|65519.4|65506.9|65491.9|65537.1|65522.1|65506.9|65491.9|799
1638276000000|2021-11-30 12:40:00|65507.4|65492.4|65497.1|65482.1|65512.9|65497.9|65489.8|65474.8|788
1638276300000|2021-11-30 12:45:00|65497.3|65482.3|65505.4|65490.4|65519.1|65504.1|65497.3|65482.3|710
1638276600000|2021-11-30 12:50:00|65507.2|65492.2|65498.3|65483.3|65509.2|65494.2|65493.8|65478.8|717
1638276900000|2021-11-30 12:55:00|65498.5|65483.5|65503.8|65488.8|65506.7|65491.7|65492.9|65477.9|831
1638277200000|2021-11-30 13:00:00|65503.6|65488.6|65477.7|65462.7|65507.5|65492.5|65476.2|65461.2|945
1638277500000|2021-11-30 13:05:00|65476.9|65461.9|65461.5|65446.5|65476.9|65461.9|65456.5|65441.5|827
1638277800000|2021-11-30 13:10:00|65461.1|65446.1|65459.1|65444.1|65476.6|65461.6|65452.1|65437.1|881
1638278100000|2021-11-30 13:15:00|65458.7|65443.7|65465.5|65450.5|65471.1|65456.1|65449.6|65434.6|833
1638278400000|2021-11-30 13:20:00|65465.3|65450.3|65460.2|65445.2|65467.5|65452.5|65441.9|65426.9|850
1638278700000|2021-11-30 13:25:00|65459.2|65444.2|65454.2|65439.2|65466.9|65451.9|65451.6|65436.6|694
1638279000000|2021-11-30 13:30:00|65454.8|65439.8|65419.9|65404.9|65457.9|65442.9|65418.4|65403.4|841
1638279300000|2021-11-30 13:35:00|65419.3|65404.3|65416.4|65401.4|65438.8|65423.8|65408.4|65393.4|915
1638279600000|2021-11-30 13:40:00|65417|65402|65433|65418|65435.6|65420.6|65415.1|65400.1|848
1638279900000|2021-11-30 13:45:00|65432.3|65417.3|65444.3|65429.3|65451.7|65436.7|65423.6|65408.6|844
1638280200000|2021-11-30 13:50:00|65443.4|65428.4|65438|65423|65446.9|65431.9|65432.9|65416.9|804
1638280500000|2021-11-30 13:55:00|65438.1|65423.1|65437.9|65422.9|65449.6|65434.6|65426.5|65411.5|886
1638280800000|2021-11-30 14:00:00|65439.8|65419.8|65439.6|65424.6|65450.2|65435.2|65422.7|65407.7|924
1638281100000|2021-11-30 14:05:00|65439.7|65424.7|65439.4|65424.4|65445|65430|65426.5|65411.5|857
1638281400000|2021-11-30 14:10:00|65438.5|65423.5|65445.3|65430.3|65449.5|65434.5|65437.9|65422.9|759
1638281700000|2021-11-30 14:15:00|65444.9|65429.9|65446.5|65431.5|65449.2|65434.2|65429.3|65414.3|815
1638282000000|2021-11-30 14:20:00|65446.3|65431.3|65430.5|65415.5|65460.7|65445.7|65430.4|65415.4|839
1638282300000|2021-11-30 14:25:00|65430.3|65415.3|65429.7|65414.7|65432.1|65417.1|65403|65388|855
1638282600000|2021-11-30 14:30:00|65430.4|65415.4|65398.9|65383.9|65444.9|65429.9|65388.4|65373.4|989
1638282900000|2021-11-30 14:35:00|65399|65384|65400.3|65385.3|65422.6|65407.6|65395.4|65380.4|954
1638283200000|2021-11-30 14:40:00|65400.2|65385.2|65392|65372|65417.6|65402.6|65388.2|65371.4|905
1638283500000|2021-11-30 14:45:00|65392.1|65372.1|65376|65361|65393.2|65378.2|65343.9|65326.2|1052
1638283800000|2021-11-30 14:50:00|65376.1|65361.1|65372.8|65357.8|65376.1|65361.1|65341.2|65326.2|999
1638284100000|2021-11-30 14:55:00|65371.8|65356.8|65368.5|65348.5|65393.1|65378.1|65356.5|65341.5|983
1638284400000|2021-11-30 15:00:00|65370|65350|65415.8|65400.8|65417.9|65400.9|65341|65326|1025
1638284700000|2021-11-30 15:05:00|65415.5|65400.5|65401.4|65386.4|65436.8|65421.8|65399.9|65384.9|1014
1638285000000|2021-11-30 15:10:00|65401|65386|65397.8|65382.8|65406.9|65391.9|65379.4|65364.4|1000
1638285300000|2021-11-30 15:15:00|65399.1|65384.1|65414.7|65399.7|65426.6|65411.6|65391.5|65376.5|901
1638285600000|2021-11-30 15:20:00|65415.2|65400.2|65424|65409|65453|65438|65412.9|65397.9|972
1638285900000|2021-11-30 15:25:00|65423.2|65408.2|65391.4|65371.4|65426.6|65411.6|65362.1|65347.1|1002
1638286200000|2021-11-30 15:30:00|65392.2|65372.2|65475.2|65460.2|65475.2|65460.2|65383.4|65366.2|1085
1638286500000|2021-11-30 15:35:00|65474.5|65459.5|65609.3|65589.3|65678.3|65658.3|65474.1|65457.4|1163
1638286800000|2021-11-30 15:40:00|65608.7|65588.7|65688.2|65668.2|65693|65673|65602.8|65584.3|1131
1638287100000|2021-11-30 15:45:00|65688.4|65668.4|65754.3|65739.3|65774.9|65756.5|65676.1|65656.1|1139
1638287400000|2021-11-30 15:50:00|65756.6|65736.6|65885.6|65865.6|66016.8|65996.8|65732.2|65712.2|1178
1638287700000|2021-11-30 15:55:00|65887.3|65867.3|66059.5|66039.5|66112.7|66092.7|65886|65866|1171
1638288000000|2021-11-30 16:00:00|66058.8|66038.8|66064.5|66044.5|66202.4|66182.4|66006.2|65986.2|1161
1638288300000|2021-11-30 16:05:00|66063.4|66043.4|65974.3|65959.3|66068|66048|65969.9|65953|1159
1638288600000|2021-11-30 16:10:00|65978.5|65958.5|65934.9|65919.9|66017.5|66001.8|65934.9|65919|1135
1638288900000|2021-11-30 16:15:00|65936|65921|65997.1|65982.1|66009.4|65991.9|65929.5|65911.9|1121
1638289200000|2021-11-30 16:20:00|65998.8|65983.8|65986.2|65966.2|66012.4|65992.5|65934.5|65914.5|1101
1638289500000|2021-11-30 16:25:00|65987.7|65967.7|65945.4|65930.4|65994|65977.1|65924.6|65906.2|1124
1638289800000|2021-11-30 16:30:00|65946|65931|65942.3|65927.3|66004.1|65986.7|65934|65916.7|1110
1638290100000|2021-11-30 16:35:00|65943.5|65928.5|65952.8|65932.8|65966.4|65949.7|65912.5|65893.5|1059
1638290400000|2021-11-30 16:40:00|65956|65936|65985.6|65970.6|65989.2|65974.2|65942.3|65924.8|980
1638290700000|2021-11-30 16:45:00|65986|65971|65896|65881|65986.4|65971.4|65894.6|65878.4|1087
1638291000000|2021-11-30 16:50:00|65898.4|65878.4|65917|65902|65923.5|65906.8|65883.2|65866.8|994
1638291300000|2021-11-30 16:55:00|65916.8|65901.8|65892.6|65877.6|65917.9|65902.9|65878.9|65862|958
1638291600000|2021-11-30 17:00:00|65891.9|65876.9|65939.7|65919.7|65939.7|65921.5|65882.8|65865.3|983
1638291900000|2021-11-30 17:05:00|65940.2|65920.2|65893.5|65873.5|65942.9|65924.4|65884.4|65864.7|1026
1638292200000|2021-11-30 17:10:00|65890.8|65870.8|65907|65887|65908.4|65892.3|65854.6|65835.8|1008
1638292500000|2021-11-30 17:15:00|65906.9|65886.9|65899.3|65884.3|65912.1|65897.1|65877.6|65862.4|926
1638292800000|2021-11-30 17:20:00|65899.5|65884.5|65855.1|65840.1|65899.7|65884.7|65853.2|65835.1|980
1638293100000|2021-11-30 17:25:00|65857|65837|65847.9|65832.9|65878.6|65863.5|65839.2|65824.2|954
1638293400000|2021-11-30 17:30:00|65848.5|65833.5|65776.3|65761.3|65853.9|65838.9|65764.1|65746.7|927
1638293700000|2021-11-30 17:35:00|65774.7|65759.7|65778|65758|65810.4|65795.4|65774|65755.8|1004
1638294000000|2021-11-30 17:40:00|65777.6|65757.6|65778.1|65763.1|65792.2|65775.3|65762.4|65747.2|885
1638294300000|2021-11-30 17:45:00|65778.3|65763.3|65769.4|65754.4|65791|65776|65763.3|65748.3|846
1638294600000|2021-11-30 17:50:00|65769.6|65754.6|65713.7|65698.7|65774|65758.5|65710.8|65693.3|916
1638294900000|2021-11-30 17:55:00|65713.4|65698.4|65752.8|65737.8|65764.8|65749.8|65711.9|65696.9|861
1638295200000|2021-11-30 18:00:00|65752.3|65737.3|65720|65705|65758.4|65740.4|65712.4|65695.2|893
1638295500000|2021-11-30 18:05:00|65722.9|65702.9|65731.3|65716.3|65734.8|65717.7|65710.7|65695.3|854
1638295800000|2021-11-30 18:10:00|65729.1|65714.1|65745.9|65730.9|65748.2|65731.5|65713.6|65698.6|881
1638296100000|2021-11-30 18:15:00|65745.6|65730.6|65724.8|65709.8|65745.6|65730.6|65709.1|65691.3|825
1638296400000|2021-11-30 18:20:00|65724.7|65709.7|65705|65690|65726.7|65711.7|65704|65689|833
1638296700000|2021-11-30 18:25:00|65705.1|65690.1|65708.2|65693.2|65715|65699.2|65702.5|65687.5|758
1638297000000|2021-11-30 18:30:00|65708.1|65693.1|65708.7|65693.7|65737.3|65722.3|65704|65689|871
1638297300000|2021-11-30 18:35:00|65708|65693|65724.5|65709.5|65738.5|65723.5|65704.4|65689.4|797
1638297600000|2021-11-30 18:40:00|65724.2|65709.2|65747.1|65732.1|65758.2|65742|65720.5|65705.5|768
1638297900000|2021-11-30 18:45:00|65747|65732|65744.9|65729.9|65760.4|65743|65735.2|65718.4|771
1638298200000|2021-11-30 18:50:00|65745.4|65730.4|65725.1|65710.1|65751.3|65736.3|65724.5|65709.5|719
1638298500000|2021-11-30 18:55:00|65725.2|65710.2|65758.3|65743.3|65759.6|65744.6|65720.5|65705.5|786
1638298800000|2021-11-30 19:00:00|65757.7|65742.7|65748.2|65733.2|65760.7|65744.5|65738.8|65723.8|818
1638299100000|2021-11-30 19:05:00|65748.6|65733.6|65755.9|65740.9|65772.9|65757.9|65743.4|65728.4|731
1638299400000|2021-11-30 19:10:00|65756.1|65741.1|65748.4|65733.4|65764.4|65749.4|65738.8|65723.8|742
1638299700000|2021-11-30 19:15:00|65748.8|65733.8|65754.9|65739.9|65762.5|65747.5|65743.7|65728.7|745
1638300000000|2021-11-30 19:20:00|65754.5|65739.5|65749.9|65734.9|65768.5|65752.8|65747.6|65730.5|745
1638300300000|2021-11-30 19:25:00|65750.1|65735.1|65743.8|65728.8|65750.8|65735.2|65728.8|65711.3|791
1638300600000|2021-11-30 19:30:00|65745.1|65730.1|65720|65705|65749.6|65733.5|65717.6|65699.3|801
1638300900000|2021-11-30 19:35:00|65719.8|65704.8|65707.8|65692.8|65720.4|65705.4|65695.6|65679.3|818
1638301200000|2021-11-30 19:40:00|65711|65691|65703.2|65688.2|65716.4|65701.4|65694.8|65676.5|799
1638301500000|2021-11-30 19:45:00|65703.6|65688.6|65701.2|65686.2|65714.9|65699.6|65690.5|65675.5|799
1638301800000|2021-11-30 19:50:00|65701.3|65686.3|65716.8|65701.8|65733.9|65714.8|65695.7|65680.7|839
1638302100000|2021-11-30 19:55:00|65717.4|65702.4|65673.4|65658.4|65720|65705|65673.3|65657.7|903
1638302400000|2021-11-30 20:00:00|65674.1|65659.1|65691.1|65676.1|65706.9|65691.9|65674.1|65659.1|965
1638302700000|2021-11-30 20:05:00|65691.2|65676.2|65667.2|65652.2|65691.3|65676.3|65666.9|65651.9|768
1638303000000|2021-11-30 20:10:00|65667.3|65652.3|65659.9|65644.9|65667.5|65652.5|65657.8|65642.8|734
1638303300000|2021-11-30 20:15:00|65660.8|65645.8|65636.7|65616.7|65662|65647|65634.6|65614.6|841
1638303600000|2021-11-30 20:20:00|65637|65617|65647.2|65627.2|65659.1|65639.1|65632.5|65615|690
1638303900000|2021-11-30 20:25:00|65647.3|65627.3|65649.5|65634.5|65656.3|65638.5|65644|65626.8|654
1638304200000|2021-11-30 20:30:00|65651.8|65631.8|65641.5|65621.5|65653.6|65636.4|65636.6|65620.4|650
1638304500000|2021-11-30 20:35:00|65640.8|65620.8|65644.1|65624.1|65649.9|65632.1|65637.5|65619.3|781
1638304800000|2021-11-30 20:40:00|65644|65624|65637.1|65617.1|65647.8|65627.8|65631|65611|714
1638305100000|2021-11-30 20:45:00|65637|65617|65620.7|65605.7|65637.2|65619.3|65619.4|65600.9|714
1638305400000|2021-11-30 20:50:00|65620.8|65605.8|65624.8|65609.8|65637.9|65619.4|65618.7|65600.8|760
1638305700000|2021-11-30 20:55:00|65624.4|65609.4|65583.1|65563.1|65628.3|65610.4|65579.3|65559.8|963
1638306000000|2021-11-30 21:00:00|65583.3|65563.3|65561.6|65541.6|65590.3|65570.3|65558.4|65540.4|763
1638306300000|2021-11-30 21:05:00|65561.8|65541.8|65590.8|65570.8|65590.9|65571.8|65561.2|65541.2|469
1638306600000|2021-11-30 21:10:00|65590.6|65570.6|65589.9|65569.9|65600.3|65580.3|65584.6|65565.7|373
1638306900000|2021-11-30 21:15:00|65589.7|65569.7|65592.2|65572.2|65593.2|65575.7|65584|65565.4|393
1638307200000|2021-11-30 21:20:00|65591.8|65571.8|65600.4|65580.4|65602.8|65583.8|65590.6|65570.6|414
1638307500000|2021-11-30 21:25:00|65600.3|65580.3|65610.3|65590.3|65610.9|65593.8|65599.9|65579.9|439
1638307800000|2021-11-30 21:30:00|65610.6|65590.6|65619.8|65599.8|65623|65603|65610.6|65590.6|412
1638308100000|2021-11-30 21:35:00|65619.1|65599.1|65596.2|65576.2|65622.2|65602.2|65595.6|65575.6|390
1638308400000|2021-11-30 21:40:00|65596.8|65576.8|65593|65573|65610.2|65590.2|65590.7|65570.7|278
1638308700000|2021-11-30 21:45:00|65593.6|65573.6|65602.2|65582.2|65603.4|65583.4|65593.2|65573.2|332
1638309000000|2021-11-30 21:50:00|65601|65581|65590.7|65570.7|65606.7|65586.7|65588|65566.9|331
1638309300000|2021-11-30 21:55:00|65589.6|65569.6|65608|65566.7|65608.6|65577.2|65589.5|65562|379
1638309600000|2021-11-30 22:00:00|65610.4|65563|65596.6|65553.8|65612.2|65564.2|65596.6|65550.2|77
1638309900000|2021-11-30 22:05:00|65596.2|65554.1|65619.7|65592.5|65633.2|65596.6|65596.2|65537.2|231
1638310200000|2021-11-30 22:10:00|65622.8|65588.1|65619.3|65592|65626.2|65594.8|65614.8|65586.2|475
1638310500000|2021-11-30 22:15:00|65616.9|65590.2|65601|65546.2|65625.2|65595.4|65591.8|65530.3|619
1638310800000|2021-11-30 22:20:00|65593.7|65542|65607.2|65541.6|65616.8|65562.1|65593|65530.8|188
1638311100000|2021-11-30 22:25:00|65607.8|65541.8|65605.6|65548|65619.9|65559.7|65580|65529.4|186
1638311400000|2021-11-30 22:30:00|65602.2|65551.6|65601.3|65554.2|65617.3|65558.7|65595.3|65540.8|298
1638311700000|2021-11-30 22:35:00|65599.5|65547.8|65603.3|65575.5|65616.9|65580.9|65595.4|65545.8|348
1638312000000|2021-11-30 22:40:00|65605.2|65573.8|65599.8|65561.6|65614.7|65579.8|65597.1|65551.9|271
1638312300000|2021-11-30 22:45:00|65598.3|65562.8|65611.9|65570.8|65616.4|65584.4|65598.1|65560.9|313
1638312600000|2021-11-30 22:50:00|65609.5|65575.2|65608.4|65572|65620.2|65578.9|65589.1|65561.9|371
1638312900000|2021-11-30 22:55:00|65609.5|65567|65599.2|65578.2|65616.1|65583.2|65596.1|65567|336
1638313200000|2021-11-30 23:00:00|65601.3|65577.2|65597.5|65577.5|65605.1|65585.1|65592|65571.5|458
1638313500000|2021-11-30 23:05:00|65597.7|65577.7|65591.8|65571.8|65598.4|65578.4|65585.8|65565.8|382
1638313800000|2021-11-30 23:10:00|65591.6|65571.6|65593.6|65573.6|65598|65578|65588.8|65568.8|428
1638314100000|2021-11-30 23:15:00|65591.7|65571.7|65589.1|65569.1|65592.5|65572.5|65576.1|65556.1|410
1638314400000|2021-11-30 23:20:00|65589.2|65569.2|65595.2|65575.2|65596.1|65576.1|65585.3|65565.3|447
1638314700000|2021-11-30 23:25:00|65595.1|65575.1|65613.3|65593.3|65616.3|65596.3|65592.8|65572.8|428
1638315000000|2021-11-30 23:30:00|65613|65593|65592.5|65572.5|65622.4|65602.4|65591.6|65571.6|575
1638315300000|2021-11-30 23:35:00|65593.7|65573.7|65616.3|65596.3|65620|65600|65591.4|65571.4|488
1638315600000|2021-11-30 23:40:00|65616.6|65596.6|65628.6|65608.6|65634.2|65614.2|65611.6|65591.6|560
1638315900000|2021-11-30 23:45:00|65628.5|65608.5|65645.3|65625.3|65646.3|65626.3|65628.5|65608.5|509
1638316200000|2021-11-30 23:50:00|65645|65625|65643.9|65623.9|65647.4|65627.4|65640.4|65620.4|477
1638316500000|2021-11-30 23:55:00|65644|65624|65649.5|65629.5|65651.8|65631.8|65637.9|65617.9|406
1638316800000|2021-12-01 00:00:00|65649.6|65629.6|65650.7|65630.7|65655.8|65635.8|65636.7|65616.7|595
1638317100000|2021-12-01 00:05:00|65650.6|65630.6|65640.4|65620.4|65653.8|65633.8|65638.9|65618.9|494
1638317400000|2021-12-01 00:10:00|65640.5|65620.5|65628.2|65608.2|65643.7|65623.7|65621.2|65601.2|413
1638317700000|2021-12-01 00:15:00|65628.3|65608.3|65623.1|65603.1|65629.4|65609.4|65621.6|65601.6|502
1638318000000|2021-12-01 00:20:00|65623.4|65603.4|65618.5|65598.5|65625.2|65605.2|65611.7|65591.7|449
1638318300000|2021-12-01 00:25:00|65618.1|65598.1|65627.2|65607.2|65628.5|65608.5|65618.1|65598.1|391
1638318600000|2021-12-01 00:30:00|65627|65607|65642.1|65622.1|65646.1|65626.1|65623.3|65603.3|569
1638318900000|2021-12-01 00:35:00|65641.6|65621.6|65636.5|65616.5|65642.8|65622.8|65632.7|65612.7|433
1638319200000|2021-12-01 00:40:00|65636.3|65616.3|65629.9|65609.9|65645.2|65625.2|65627.6|65607.6|521
1638319500000|2021-12-01 00:45:00|65629.8|65609.8|65630.2|65610.2|65632.4|65612.4|65618.5|65598.5|552
1638319800000|2021-12-01 00:50:00|65630|65610|65654.3|65634.3|65660.9|65640.9|65630|65610|698
1638320100000|2021-12-01 00:55:00|65655.3|65635.3|65640.1|65620.1|65660.4|65640.4|65638.9|65618.9|566
1638320400000|2021-12-01 01:00:00|65642.1|65622.1|65640.3|65620.3|65648.7|65628.7|65630.6|65610.6|565
1638320700000|2021-12-01 01:05:00|65640.5|65620.5|65664.2|65644.2|65665|65645|65633|65613|580
1638321000000|2021-12-01 01:10:00|65664.3|65644.3|65677.7|65657.7|65694.8|65674.8|65663.5|65643.5|697
1638321300000|2021-12-01 01:15:00|65677.9|65657.9|65694.8|65674.8|65695.1|65675.1|65677.5|65657.5|631
1638321600000|2021-12-01 01:20:00|65694.5|65674.5|65705.1|65685.1|65707.2|65687.2|65684.6|65664.6|668
1638321900000|2021-12-01 01:25:00|65705.2|65685.2|65714.1|65694.1|65716.5|65696.5|65699.8|65679.8|665
1638322200000|2021-12-01 01:30:00|65714.4|65694.4|65687.7|65667.7|65715.4|65695.4|65686.5|65666.5|723
1638322500000|2021-12-01 01:35:00|65687.8|65667.8|65679.4|65659.4|65688.7|65668.7|65673.7|65653.7|588
1638322800000|2021-12-01 01:40:00|65679|65659|65660.7|65640.7|65680.2|65660.2|65659.1|65639.1|634
1638323100000|2021-12-01 01:45:00|65661|65641|65685|65665|65686.4|65666.4|65661|65641|680
1638323400000|2021-12-01 01:50:00|65685.7|65665.7|65712.9|65692.9|65715.6|65695.6|65682.3|65662.3|734
1638323700000|2021-12-01 01:55:00|65712.7|65692.7|65706.7|65686.7|65714.3|65694.3|65698.7|65678.7|650
1638324000000|2021-12-01 02:00:00|65706.3|65686.3|65689.6|65669.6|65710.7|65690.7|65686.8|65666.8|626
1638324300000|2021-12-01 02:05:00|65690|65670|65710.2|65690.2|65711.4|65691.4|65689.6|65669.6|617
1638324600000|2021-12-01 02:10:00|65710.1|65690.1|65703.9|65683.9|65713.5|65693.5|65702.2|65682.2|617
1638324900000|2021-12-01 02:15:00|65708.9|65688.9|65702.2|65682.2|65711.5|65691.5|65697.8|65677.8|570
1638325200000|2021-12-01 02:20:00|65702|65682|65692.6|65672.6|65703.4|65683.4|65685.9|65665.9|619
1638325500000|2021-12-01 02:25:00|65694.3|65674.3|65709.2|65689.2|65710.8|65690.8|65692.2|65672.2|678
1638325800000|2021-12-01 02:30:00|65709.7|65689.7|65723.9|65703.9|65729.1|65709.1|65708.2|65688.2|752
1638326100000|2021-12-01 02:35:00|65725|65705|65713.7|65693.7|65725.6|65705.6|65707.4|65687.4|584
1638326400000|2021-12-01 02:40:00|65713.8|65693.8|65695.3|65675.3|65713.8|65693.8|65693|65673|616
1638326700000|2021-12-01 02:45:00|65695.4|65675.4|65695.2|65675.2|65704.7|65684.7|65690.8|65670.8|611
1638327000000|2021-12-01 02:50:00|65695.8|65675.8|65701|65681|65704.5|65684.5|65691.5|65671.5|596
1638327300000|2021-12-01 02:55:00|65699.7|65679.7|65698.4|65678.4|65704.9|65684.9|65689.7|65669.7|598
1638327600000|2021-12-01 03:00:00|65699.8|65679.8|65680.8|65660.8|65699.8|65679.8|65668.8|65648.8|630
1638327900000|2021-12-01 03:05:00|65680.7|65660.7|65672.2|65652.2|65681.3|65661.3|65671|65651|494
1638328200000|2021-12-01 03:10:00|65672.1|65652.1|65665.3|65645.3|65678.6|65658.6|65664|65644|514
1638328500000|2021-12-01 03:15:00|65665.2|65645.2|65659.7|65639.7|65672.1|65652.1|65657.3|65637.3|566
1638328800000|2021-12-01 03:20:00|65659.8|65639.8|65657.4|65637.4|65663.8|65643.8|65654.8|65634.8|475
1638329100000|2021-12-01 03:25:00|65657.5|65637.5|65666.7|65646.7|65668.3|65648.3|65657.1|65637.1|466
1638329400000|2021-12-01 03:30:00|65666.4|65646.4|65658|65638|65666.5|65646.5|65657.2|65637.2|480
1638329700000|2021-12-01 03:35:00|65658.1|65638.1|65657.8|65637.8|65663.4|65643.4|65654.2|65634.2|508
1638330000000|2021-12-01 03:40:00|65657.6|65637.6|65646.7|65626.7|65658.4|65638.4|65646|65626|502
1638330300000|2021-12-01 03:45:00|65646.6|65626.6|65642.8|65622.8|65653.3|65633.3|65642|65622|531
1638330600000|2021-12-01 03:50:00|65642.5|65622.5|65642.4|65622.4|65648|65628|65642|65622|458
1638330900000|2021-12-01 03:55:00|65642.3|65622.3|65660.8|65640.8|65661.7|65641.7|65642|65622|451
1638331200000|2021-12-01 04:00:00|65661.1|65641.1|65670.5|65650.5|65673.1|65653.1|65660.1|65640.1|535
1638331500000|2021-12-01 04:05:00|65669.7|65649.7|65671|65651|65672.5|65653.3|65668.3|65648.7|395
1638331800000|2021-12-01 04:10:00|65670.9|65650.9|65660.1|65640.1|65673.5|65653.5|65659.5|65639.5|395
1638332100000|2021-12-01 04:15:00|65660|65640|65643|65623|65660.6|65640.6|65639|65619|454
1638332400000|2021-12-01 04:20:00|65642.9|65622.9|65648.6|65628.6|65650.8|65630.8|65642.8|65622.8|394
1638332700000|2021-12-01 04:25:00|65648.7|65628.7|65649.4|65629.4|65655.1|65635.1|65648.4|65628.4|346
1638333000000|2021-12-01 04:30:00|65649.2|65629.2|65645.9|65625.9|65656.3|65636.3|65642.9|65622.9|426
1638333300000|2021-12-01 04:35:00|65645.8|65625.8|65649|65629|65652.3|65632.3|65640.3|65620.3|424
1638333600000|2021-12-01 04:40:00|65649.2|65629.2|65651.9|65631.9|65654.1|65636.9|65639.8|65619.8|482
1638333900000|2021-12-01 04:45:00|65651.8|65631.8|65650.5|65630.5|65659.2|65642.5|65649.4|65630.1|454
1638334200000|2021-12-01 04:50:00|65650.3|65630.3|65647.6|65632.6|65657.3|65637.3|65645.5|65625.5|386
1638334500000|2021-12-01 04:55:00|65648.1|65628.1|65640.5|65620.5|65655.9|65635.9|65639.8|65619.8|559
1638334800000|2021-12-01 05:00:00|65640.6|65620.6|65628.4|65608.4|65640.6|65620.6|65621.7|65601.7|578
1638335100000|2021-12-01 05:05:00|65628.5|65608.5|65628.6|65608.6|65633.3|65613.3|65624.8|65604.8|434
1638335400000|2021-12-01 05:10:00|65628.5|65608.5|65633|65613|65636|65616|65626.6|65606.6|483
1638335700000|2021-12-01 05:15:00|65633.1|65613.1|65633.8|65613.8|65635.6|65615.6|65630.3|65610.3|429
1638336000000|2021-12-01 05:20:00|65633.9|65613.9|65640.1|65620.1|65641.4|65622.3|65631.2|65611.2|428
1638336300000|2021-12-01 05:25:00|65640.2|65620.2|65646.5|65626.5|65646.9|65626.9|65640|65620|335
1638336600000|2021-12-01 05:30:00|65646.4|65626.4|65656.7|65636.7|65656.8|65639.7|65645.1|65625.7|533
1638336900000|2021-12-01 05:35:00|65656.3|65636.3|65648.7|65628.7|65656.3|65637.2|65641.9|65621.9|439
1638337200000|2021-12-01 05:40:00|65648.4|65628.4|65631.3|65611.3|65648.6|65628.6|65630.2|65610.2|460
1638337500000|2021-12-01 05:45:00|65631.2|65611.2|65623.1|65603.1|65634.3|65614.3|65621.2|65601.2|554
1638337800000|2021-12-01 05:50:00|65623.2|65603.2|65628.6|65608.6|65629.2|65609.2|65617.2|65597.2|430
1638338100000|2021-12-01 05:55:00|65628.7|65608.7|65610.3|65590.3|65631.4|65611.4|65605.4|65589.1|638
1638338400000|2021-12-01 06:00:00|65608.8|65588.8|65617.5|65597.5|65627.4|65608.2|65607.1|65587.1|681
1638338700000|2021-12-01 06:05:00|65616.5|65596.5|65613|65593|65622.3|65603.4|65609.8|65592|621
1638339000000|2021-12-01 06:10:00|65612.9|65592.9|65622.2|65602.2|65622.6|65606.1|65604.9|65587.2|630
1638339300000|2021-12-01 06:15:00|65622.4|65602.4|65625.7|65605.7|65643.3|65623.3|65620.8|65602.4|657
1638339600000|2021-12-01 06:20:00|65626|65606|65621.1|65601.1|65631.8|65612.2|65616.5|65599.6|610
1638339900000|2021-12-01 06:25:00|65621.5|65601.5|65622.5|65602.5|65625.9|65608.4|65613.4|65593.6|559
1638340200000|2021-12-01 06:30:00|65621.8|65601.8|65613.5|65598.5|65623.5|65605.7|65608.4|65593.4|585
1638340500000|2021-12-01 06:35:00|65613.4|65598.4|65628.5|65608.5|65628.6|65611.1|65613.4|65598.4|520
1638340800000|2021-12-01 06:40:00|65628.3|65608.3|65622.5|65607.5|65637.6|65619.9|65620.7|65603.3|559
1638341100000|2021-12-01 06:45:00|65622.8|65607.8|65612.2|65592.2|65625.1|65607.8|65610.6|65591.2|674
1638341400000|2021-12-01 06:50:00|65612.6|65592.6|65621.5|65601.5|65621.9|65604.2|65605.5|65587.1|631
1638341700000|2021-12-01 06:55:00|65620.9|65600.9|65636.6|65616.6|65651.1|65631.7|65619.5|65599.6|672
1638342000000|2021-12-01 07:00:00|65636.5|65616.5|65629.1|65609.1|65642.6|65622.6|65604.4|65584.4|894
1638342300000|2021-12-01 07:05:00|65629.3|65609.3|65635.7|65615.7|65636.5|65619|65613.4|65596.2|795
1638342600000|2021-12-01 07:10:00|65635.5|65615.5|65652.2|65637.2|65659.5|65642.5|65630|65613.2|823
1638342900000|2021-12-01 07:15:00|65653.9|65638.9|65655|65640|65669|65651.2|65648.4|65631.5|830
1638343200000|2021-12-01 07:20:00|65654.8|65639.8|65682.2|65667.2|65694.2|65677.6|65653.5|65638.5|785
1638343500000|2021-12-01 07:25:00|65682.1|65667.1|65658.6|65643.6|65687|65669.1|65656.9|65641.9|692
1638343800000|2021-12-01 07:30:00|65658.5|65643.5|65676.1|65661.1|65688.6|65673.6|65656.8|65641.8|789
1638344100000|2021-12-01 07:35:00|65676.6|65661.6|65660.5|65645.5|65679.4|65664.4|65652.9|65637.9|781
1638344400000|2021-12-01 07:40:00|65660.8|65645.8|65678.5|65663.5|65685.8|65670.8|65655.1|65640.1|793
1638344700000|2021-12-01 07:45:00|65678.8|65663.8|65684.1|65669.1|65691.7|65676.7|65671.3|65656.3|726
1638345000000|2021-12-01 07:50:00|65683.2|65668.2|65712.6|65697.6|65719.2|65704.2|65682.1|65664.5|810
1638345300000|2021-12-01 07:55:00|65712.4|65697.4|65585.8|65565.8|65712.7|65697.7|65567.5|65547.8|1083
1638345600000|2021-12-01 08:00:00|65585.7|65565.7|65513.5|65498.5|65600|65581.2|65473.7|65453.7|1065
1638345900000|2021-12-01 08:05:00|65514.1|65499.1|65563.8|65548.8|65570.9|65555.9|65488.9|65471.6|986
1638346200000|2021-12-01 08:10:00|65558.9|65543.9|65590.1|65575.1|65592.7|65576.6|65555.4|65540.4|944
1638346500000|2021-12-01 08:15:00|65590|65575|65645.5|65630.5|65660.5|65643.4|65579.6|65562.2|953
1638346800000|2021-12-01 08:20:00|65644.9|65629.9|65662.1|65647.1|65665.7|65648.3|65621.8|65606.8|942
1638347100000|2021-12-01 08:25:00|65662|65647|65691.9|65676.9|65701.1|65683.4|65638.8|65623.8|961
1638347400000|2021-12-01 08:30:00|65691.6|65676.6|65751.1|65731.1|65762.3|65742.3|65684|65669|943
1638347700000|2021-12-01 08:35:00|65751.9|65731.9|65747.6|65732.6|65760.8|65742.8|65725.1|65705.1|999
1638348000000|2021-12-01 08:40:00|65747.7|65732.7|65783.8|65763.8|65795.5|65777.1|65725.3|65705.3|956
1638348300000|2021-12-01 08:45:00|65782.5|65762.5|65796.1|65776.1|65804.8|65787.4|65757.3|65742.3|863
1638348600000|2021-12-01 08:50:00|65793.5|65778.5|65777.5|65757.5|65796|65778.5|65757.7|65740.1|925
1638348900000|2021-12-01 08:55:00|65777.1|65757.1|65767.4|65752.4|65780.7|65763.2|65757.5|65737.8|1004
1638349200000|2021-12-01 09:00:00|65772.1|65752.1|65715.6|65700.6|65772.6|65754.1|65710.8|65695.8|972
1638349500000|2021-12-01 09:05:00|65716.3|65696.3|65705.1|65690.1|65738.3|65723|65704|65689|843
1638349800000|2021-12-01 09:10:00|65705.7|65690.7|65701.9|65686.9|65708.5|65693.5|65676.2|65659.3|858
1638350100000|2021-12-01 09:15:00|65702|65687|65684.6|65669.6|65713|65698|65683.6|65668.6|791
1638350400000|2021-12-01 09:20:00|65684.7|65669.7|65674.1|65659.1|65691.4|65676.4|65670.9|65655.9|826
1638350700000|2021-12-01 09:25:00|65673.2|65658.2|65638.7|65623.7|65676.1|65661.1|65631.9|65612.5|843
1638351000000|2021-12-01 09:30:00|65638.6|65623.6|65668.1|65653.1|65674.3|65659.3|65635.2|65620.2|812
1638351300000|2021-12-01 09:35:00|65666.9|65651.9|65647.1|65632.1|65670.4|65655.4|65646.8|65631.8|808
1638351600000|2021-12-01 09:40:00|65646.7|65631.7|65670.9|65655.9|65688.4|65670.5|65638.6|65623.6|882
1638351900000|2021-12-01 09:45:00|65671.2|65656.2|65679|65664|65686.1|65671.1|65666.9|65651.9|809
1638352200000|2021-12-01 09:50:00|65679.4|65664.4|65661.9|65646.9|65679.4|65664.4|65642.5|65627.5|783
1638352500000|2021-12-01 09:55:00|65662.1|65647.1|65667.1|65652.1|65677.2|65662.2|65659.3|65644.3|715
1638352800000|2021-12-01 10:00:00|65666.8|65651.8|65615.4|65600.4|65667.5|65652.5|65615.4|65600.4|820
1638353100000|2021-12-01 10:05:00|65616.1|65601.1|65609.5|65594.5|65626.3|65611.3|65599.6|65584.6|773
1638353400000|2021-12-01 10:10:00|65609.4|65594.4|65617.5|65602.5|65617.8|65602.8|65585.8|65568.4|783
1638353700000|2021-12-01 10:15:00|65617.7|65602.7|65646.4|65631.4|65647.2|65632.2|65601.8|65586.8|777
1638354000000|2021-12-01 10:20:00|65645.2|65630.2|65668.8|65653.8|65672.8|65657.8|65639.5|65624.5|767
1638354300000|2021-12-01 10:25:00|65669.8|65654.8|65668.7|65653.7|65677|65662|65664.8|65649.8|747
1638354600000|2021-12-01 10:30:00|65668.8|65653.8|65662.9|65647.9|65681.1|65666.1|65656.7|65641.7|716
1638354900000|2021-12-01 10:35:00|65663.8|65648.8|65662.4|65647.4|65667.3|65652.3|65652|65637|751
1638355200000|2021-12-01 10:40:00|65662.1|65647.1|65684.8|65669.8|65697.8|65682.8|65660|65645|798
1638355500000|2021-12-01 10:45:00|65683.6|65668.6|65687|65672|65701|65686|65680|65665|731
1638355800000|2021-12-01 10:50:00|65687.1|65672.1|65692.3|65677.3|65708.1|65693.1|65685.8|65670.8|741
1638356100000|2021-12-01 10:55:00|65692.4|65677.4|65663|65648|65694.9|65679.9|65651.7|65636.7|735
1638356400000|2021-12-01 11:00:00|65662.5|65647.5|65647.9|65632.9|65663.1|65648.1|65642.9|65627.9|785
1638356700000|2021-12-01 11:05:00|65647.7|65632.7|65631.3|65616.3|65651.3|65636.3|65627.8|65612.8|702
1638357000000|2021-12-01 11:10:00|65631.9|65616.9|65643.7|65628.7|65647.8|65632.8|65626.3|65611.3|659
1638357300000|2021-12-01 11:15:00|65643.4|65628.4|65628.1|65613.1|65645.1|65630.1|65614.9|65599.9|742
1638357600000|2021-12-01 11:20:00|65630.2|65615.2|65629.3|65614.3|65642.6|65627.6|65619.6|65604.6|670
1638357900000|2021-12-01 11:25:00|65629.4|65614.4|65638.8|65623.8|65644.2|65629.2|65626.6|65611.6|639
1638358200000|2021-12-01 11:30:00|65639|65624|65655.6|65640.6|65662.5|65647.5|65636.8|65621.8|598
1638358500000|2021-12-01 11:35:00|65655.4|65640.4|65647|65632|65656.6|65641.6|65638.6|65623.6|554
1638358800000|2021-12-01 11:40:00|65647.1|65632.1|65650.9|65635.9|65653.4|65638.4|65638.4|65623.4|697
1638359100000|2021-12-01 11:45:00|65650|65635|65661.9|65646.9|65664.1|65649.1|65645.4|65630.4|628
1638359400000|2021-12-01 11:50:00|65662.1|65647.1|65678.8|65663.8|65686.2|65671.2|65661.7|65646.7|652
1638359700000|2021-12-01 11:55:00|65678.1|65663.1|65691.1|65676.1|65700.1|65685.1|65669|65654|637
1638360000000|2021-12-01 12:00:00|65691.2|65676.2|65676.4|65661.4|65695.4|65680.4|65666.6|65651.6|741
1638360300000|2021-12-01 12:05:00|65676.3|65661.3|65685.5|65670.5|65688.2|65673.2|65666.4|65651.4|673
1638360600000|2021-12-01 12:10:00|65685.2|65670.2|65694.2|65679.2|65700.1|65685.1|65684.1|65669.1|713
1638360900000|2021-12-01 12:15:00|65694.4|65679.4|65708.6|65693.6|65715.3|65700.3|65687.5|65672.5|858
1638361200000|2021-12-01 12:20:00|65708.5|65693.5|65705|65690|65726.1|65710.5|65699.5|65684.5|849
1638361500000|2021-12-01 12:25:00|65705.4|65690.4|65699.8|65684.8|65707.4|65692.4|65695.7|65680.7|737
1638361800000|2021-12-01 12:30:00|65697.9|65682.9|65680.3|65665.3|65697.9|65682.9|65674|65659|760
1638362100000|2021-12-01 12:35:00|65679.9|65664.9|65691.1|65676.1|65705.7|65688.8|65670|65655|805
1638362400000|2021-12-01 12:40:00|65691|65676|65685.2|65670.2|65699.5|65684.5|65678.9|65663.9|717
1638362700000|2021-12-01 12:45:00|65685.3|65670.3|65675.4|65660.4|65691.3|65676.3|65669.6|65654.6|683
1638363000000|2021-12-01 12:50:00|65675.3|65660.3|65696.3|65681.3|65698.3|65683.3|65670.6|65655.6|705
1638363300000|2021-12-01 12:55:00|65696.9|65681.9|65737.6|65722.6|65738.6|65723.6|65696.4|65681.4|863
1638363600000|2021-12-01 13:00:00|65736.8|65721.8|65724.1|65709.1|65736.8|65721.8|65714.2|65699.2|871
1638363900000|2021-12-01 13:05:00|65727.9|65707.9|65723.3|65708.3|65739.2|65722.2|65713.6|65698.6|748
1638364200000|2021-12-01 13:10:00|65723.7|65708.7|65733.5|65713.5|65735|65717.5|65718.9|65701.8|664
1638364500000|2021-12-01 13:15:00|65733.6|65713.6|65690.9|65675.9|65757.2|65737.2|65679|65662|1006
1638364800000|2021-12-01 13:20:00|65691.2|65676.2|65654.5|65639.5|65693.9|65676.2|65650.4|65635.4|973
1638365100000|2021-12-01 13:25:00|65654.4|65639.4|65651.7|65636.7|65677.9|65659.9|65643.4|65628.4|871
1638365400000|2021-12-01 13:30:00|65651|65636|65627.8|65612.8|65658.1|65643.1|65612.5|65597.5|900
1638365700000|2021-12-01 13:35:00|65630.8|65610.8|65617.2|65602.2|65643.1|65628.1|65613.9|65598.9|783
1638366000000|2021-12-01 13:40:00|65617.3|65602.3|65601.9|65586.9|65629.8|65614.8|65593.5|65578.5|753
1638366300000|2021-12-01 13:45:00|65602.2|65587.2|65636.8|65621.8|65654.8|65639.8|65601.9|65586.9|883
1638366600000|2021-12-01 13:50:00|65636.9|65621.9|65638.3|65623.3|65643.9|65628.9|65622.4|65607.4|825
1638366900000|2021-12-01 13:55:00|65638.2|65623.2|65596.6|65581.6|65646.1|65631.1|65579.1|65559.1|839
1638367200000|2021-12-01 14:00:00|65596.8|65581.8|65578.7|65563.7|65599.4|65584.4|65577.4|65562.4|905
1638367500000|2021-12-01 14:05:00|65578.8|65563.8|65600.1|65585.1|65607.1|65592.1|65576.8|65561.8|851
1638367800000|2021-12-01 14:10:00|65599.1|65584.1|65608.6|65593.6|65613.1|65598.1|65586.7|65571.7|784
1638368100000|2021-12-01 14:15:00|65608.5|65593.5|65594.3|65579.3|65610.3|65595.3|65592|65577|825
1638368400000|2021-12-01 14:20:00|65594.5|65579.5|65566.9|65551.9|65594.7|65579.7|65557.2|65542.2|845
1638368700000|2021-12-01 14:25:00|65567|65552|65563.7|65548.7|65570.1|65555.1|65548.1|65533.1|863
1638369000000|2021-12-01 14:30:00|65564.3|65549.3|65543.8|65528.8|65579.6|65564.6|65532.9|65517.9|969
1638369300000|2021-12-01 14:35:00|65544.2|65529.2|65525.3|65510.3|65554.6|65539.6|65523.2|65508.2|938
1638369600000|2021-12-01 14:40:00|65521.2|65506.2|65528.1|65508.1|65540.1|65525.1|65514.5|65499.5|816
1638369900000|2021-12-01 14:45:00|65527.9|65507.9|65540.5|65525.5|65540.5|65525.5|65490.5|65473.9|974
1638370200000|2021-12-01 14:50:00|65541.5|65526.5|65541.8|65526.8|65555.4|65540.4|65528.1|65513.1|904
1638370500000|2021-12-01 14:55:00|65541.3|65526.3|65511.7|65491.7|65546.2|65531.2|65510.6|65490.9|934
1638370800000|2021-12-01 15:00:00|65511.4|65491.4|65502.6|65487.6|65563|65545.4|65495.7|65480.7|1035
1638371100000|2021-12-01 15:05:00|65503.3|65488.3|65520.8|65505.8|65523.5|65508.5|65479.3|65464.3|990
1638371400000|2021-12-01 15:10:00|65520|65505|65571.5|65556.5|65574.2|65559.2|65511.5|65496.5|995
1638371700000|2021-12-01 15:15:00|65570.2|65555.2|65594.5|65579.5|65597.7|65582.7|65560|65545|981
1638372000000|2021-12-01 15:20:00|65594.4|65579.4|65599.9|65584.9|65603.2|65586.4|65573.5|65558.5|929
1638372300000|2021-12-01 15:25:00|65599.3|65584.3|65557.2|65542.2|65600.6|65585.6|65551.3|65536.3|948
1638372600000|2021-12-01 15:30:00|65556.6|65541.6|65558.7|65543.7|65569.6|65554.6|65547.2|65532.2|975
1638372900000|2021-12-01 15:35:00|65558.5|65543.5|65523.4|65508.4|65561.1|65546.1|65523.4|65508.4|937
1638373200000|2021-12-01 15:40:00|65523.8|65508.8|65554.7|65539.7|65563.2|65546.7|65516.9|65501.1|948
1638373500000|2021-12-01 15:45:00|65554.5|65539.5|65596.1|65581.1|65600.5|65585.5|65546|65531|947
1638373800000|2021-12-01 15:50:00|65595.4|65580.4|65574.8|65559.8|65595.4|65580.4|65556.9|65541.9|994
1638374100000|2021-12-01 15:55:00|65575|65560|65614.1|65599.1|65618.9|65603.9|65571|65556|1071
1638374400000|2021-12-01 16:00:00|65614.6|65599.6|65658.4|65643.4|65667.6|65652.6|65609|65594|1035
1638374700000|2021-12-01 16:05:00|65658.2|65643.2|65647.2|65632.2|65679.3|65659.3|65636.6|65621.6|929
1638375000000|2021-12-01 16:10:00|65647.1|65632.1|65644.8|65629.8|65662.4|65647.4|65628.9|65613.9|871
1638375300000|2021-12-01 16:15:00|65645.1|65630.1|65633.7|65618.7|65654.6|65639.6|65627.9|65612.9|839
1638375600000|2021-12-01 16:20:00|65635.1|65620.1|65670.2|65655.2|65681|65666|65634.3|65619.3|920
1638375900000|2021-12-01 16:25:00|65670|65655|65640.7|65625.7|65670.8|65655.8|65634.2|65619.2|889
1638376200000|2021-12-01 16:30:00|65639.8|65624.8|65634.5|65619.5|65648.2|65633.2|65621.2|65603.9|920
1638376500000|2021-12-01 16:35:00|65633.9|65618.9|65672.7|65657.7|65680.9|65663.3|65633.6|65618.6|924
1638376800000|2021-12-01 16:40:00|65672.2|65657.2|65683.3|65668.3|65686.1|65671.1|65656.6|65641.6|808
1638377100000|2021-12-01 16:45:00|65683.8|65668.8|65685.3|65670.3|65696.1|65681.1|65668.7|65653.7|824
1638377400000|2021-12-01 16:50:00|65685.1|65670.1|65680.9|65665.9|65699.9|65684.9|65680.8|65665.8|865
1638377700000|2021-12-01 16:55:00|65680.6|65665.6|65677.1|65662.1|65685.6|65670.6|65661.4|65646.4|873
1638378000000|2021-12-01 17:00:00|65676.9|65661.9|65709.9|65694.9|65712.8|65697.8|65673.4|65656.5|870
1638378300000|2021-12-01 17:05:00|65710.1|65695.1|65724.1|65709.1|65725|65710|65706.9|65691.9|773
1638378600000|2021-12-01 17:10:00|65724|65709|65704.7|65689.7|65724.8|65709.8|65704.7|65687.5|824
1638378900000|2021-12-01 17:15:00|65705|65690|65691.7|65676.7|65713.7|65698.7|65686.7|65671.7|773
1638379200000|2021-12-01 17:20:00|65691.8|65676.8|65683|65668|65698.6|65683.2|65677.6|65662.6|784
1638379500000|2021-12-01 17:25:00|65682.7|65667.7|65676.7|65661.7|65685.3|65670.3|65674.1|65659.1|707
1638379800000|2021-12-01 17:30:00|65675.9|65660.9|65695.8|65680.8|65703.4|65688.4|65673|65658|776
1638380100000|2021-12-01 17:35:00|65696.1|65681.1|65714.3|65699.3|65716.3|65701.3|65696.1|65681.1|705
1638380400000|2021-12-01 17:40:00|65713.8|65698.8|65693|65678|65713.8|65698.8|65690.3|65674.8|762
1638380700000|2021-12-01 17:45:00|65693.6|65678.6|65676.3|65661.3|65693.6|65678.6|65670.3|65655.3|696
1638381000000|2021-12-01 17:50:00|65676.5|65661.5|65663.3|65648.3|65683.1|65668.1|65654.2|65636.4|827
1638381300000|2021-12-01 17:55:00|65663.6|65648.6|65677|65662|65679.9|65662.9|65648.9|65633.9|828
1638381600000|2021-12-01 18:00:00|65676.3|65661.3|65668.3|65653.3|65682.1|65666.2|65661.2|65643.7|832
1638381900000|2021-12-01 18:05:00|65667.5|65652.5|65669.4|65654.4|65674.2|65659.2|65659.3|65644.3|832
1638382200000|2021-12-01 18:10:00|65669|65654|65678.3|65663.3|65691.6|65675|65665.3|65650.3|785
1638382500000|2021-12-01 18:15:00|65679.4|65664.4|65679.5|65664.5|65681.5|65666.5|65671.8|65656.8|758
1638382800000|2021-12-01 18:20:00|65680.1|65665.1|65682.5|65667.5|65687.5|65672.5|65674.2|65659.2|738
1638383100000|2021-12-01 18:25:00|65682.2|65667.2|65677.3|65662.3|65682.3|65667.3|65671.3|65656.3|802
1638383400000|2021-12-01 18:30:00|65677.4|65662.4|65684.6|65669.6|65691.9|65676.9|65671.7|65656.7|803
1638383700000|2021-12-01 18:35:00|65684.5|65669.5|65683|65668|65693|65677|65681.4|65666.2|690
1638384000000|2021-12-01 18:40:00|65683.2|65668.2|65693.9|65678.9|65706.6|65691.6|65681.6|65663.3|806
1638384300000|2021-12-01 18:45:00|65695.5|65680.5|65689.5|65674.5|65700.6|65683.1|65673.8|65656.8|912
1638384600000|2021-12-01 18:50:00|65689.6|65674.6|65679.4|65659.4|65694.6|65677.6|65671.4|65656.4|879
1638384900000|2021-12-01 18:55:00|65680.3|65660.3|65652.6|65632.6|65680.5|65661.8|65651.2|65631.3|819
1638385200000|2021-12-01 19:00:00|65653.8|65633.8|65659.9|65644.9|65660.2|65645.1|65636|65619.2|839
1638385500000|2021-12-01 19:05:00|65659.7|65644.7|65673.2|65658.2|65678.8|65662.5|65655|65636.7|764
1638385800000|2021-12-01 19:10:00|65673.1|65658.1|65707.1|65692.1|65709.7|65694.4|65667.9|65652.9|841
1638386100000|2021-12-01 19:15:00|65706.8|65691.8|65699.6|65684.6|65719.3|65704.3|65699.2|65684.2|784
1638386400000|2021-12-01 19:20:00|65699.7|65684.7|65710.4|65690.4|65711.1|65692.6|65693.8|65676.5|741
1638386700000|2021-12-01 19:25:00|65711.6|65691.6|65712.8|65697.8|65715.8|65699.1|65702.9|65684.7|711
1638387000000|2021-12-01 19:30:00|65713|65698|65706.2|65686.2|65715.1|65698.2|65702.3|65686.2|740
1638387300000|2021-12-01 19:35:00|65706.5|65686.5|65706.2|65691.2|65713.6|65698|65703.4|65686.5|663
1638387600000|2021-12-01 19:40:00|65706.3|65691.3|65711.2|65696.2|65712.2|65697.2|65702.4|65686.2|651
1638387900000|2021-12-01 19:45:00|65710.9|65695.9|65705.9|65690.9|65713|65697.7|65705.3|65687.2|675
1638388200000|2021-12-01 19:50:00|65706|65691|65698.4|65683.4|65706.9|65691.9|65676.8|65658.2|812
1638388500000|2021-12-01 19:55:00|65697.6|65682.6|65711.5|65696.5|65712.6|65697.6|65691.5|65674.6|803
1638388800000|2021-12-01 20:00:00|65710.6|65695.6|65717.6|65702.6|65727.8|65710.6|65705.9|65689.4|763
1638389100000|2021-12-01 20:05:00|65717.5|65702.5|65745.2|65730.2|65754.3|65736.3|65717.5|65700.7|732
1638389400000|2021-12-01 20:10:00|65744.5|65729.5|65723.6|65703.6|65748.6|65733.6|65722.6|65702.6|820
1638389700000|2021-12-01 20:15:00|65723.5|65703.5|65726.8|65706.8|65737.7|65722.7|65717|65701.4|768
1638390000000|2021-12-01 20:20:00|65726.6|65706.6|65736.9|65716.9|65737.5|65721.3|65717.5|65699.7|704
1638390300000|2021-12-01 20:25:00|65737|65717|65736.4|65716.4|65744|65725.4|65729.9|65711.8|857
1638390600000|2021-12-01 20:30:00|65736.6|65716.6|65737.4|65722.4|65743.5|65725.5|65735|65716.6|793
1638390900000|2021-12-01 20:35:00|65737.9|65722.9|65737.8|65722.8|65750.1|65734.1|65731.2|65715.8|742
1638391200000|2021-12-01 20:40:00|65737.9|65722.9|65749.4|65734.4|65755.1|65737.7|65735.6|65717.7|677
1638391500000|2021-12-01 20:45:00|65749.3|65734.3|65749.8|65734.8|65751.7|65736.7|65738.8|65721.2|584
1638391800000|2021-12-01 20:50:00|65750.7|65735.7|65749.1|65734.1|65755.2|65740.2|65746.9|65731.9|639
1638392100000|2021-12-01 20:55:00|65748.8|65733.8|65751.8|65731.8|65760.5|65745.5|65722.2|65707.2|830
1638392400000|2021-12-01 21:00:00|65749.7|65734.7|65724.7|65709.7|65753.6|65736.3|65718.4|65700.5|635
1638392700000|2021-12-01 21:05:00|65724.6|65709.6|65738.1|65723.1|65740.1|65723.1|65718.6|65701|185
1638393000000|2021-12-01 21:10:00|65734.2|65714.2|65735.5|65715.5|65737.6|65718.3|65731.2|65713.1|392
1638393300000|2021-12-01 21:15:00|65735.2|65715.2|65734.4|65714.4|65735.6|65717.3|65726.8|65709.2|300
1638393600000|2021-12-01 21:20:00|65734.1|65714.1|65739.4|65719.4|65740.7|65722.8|65731.6|65712.8|294
1638393900000|2021-12-01 21:25:00|65739.3|65719.3|65717.2|65697.2|65739.8|65721.8|65708.2|65690.8|404
1638394200000|2021-12-01 21:30:00|65716.9|65696.9|65709.2|65689.2|65718.6|65699.4|65705.8|65687|305
1638394500000|2021-12-01 21:35:00|65709.6|65689.6|65707.4|65687.4|65709.6|65689.6|65707.1|65687.1|54
1638394800000|2021-12-01 21:40:00|65704.9|65684.9|65707.2|65687.2|65710.8|65692.2|65701.8|65682.6|283
1638395100000|2021-12-01 21:45:00|65707.1|65687.1|65701.5|65686.5|65707.4|65689|65699.4|65679.4|344
1638395400000|2021-12-01 21:50:00|65704.3|65684.3|65706.9|65686.9|65710.5|65691.2|65703.1|65683.1|263
1638395700000|2021-12-01 21:55:00|65706.6|65686.6|65704.1|65684.1|65716.4|65690|65700.4|65672.3|385
1638396000000|2021-12-01 22:00:00|65702.4|65682.4|65727.3|65673.8|65730.1|65684.6|65702.4|65673.8|73
1638396300000|2021-12-01 22:05:00|65729.2|65674.5|65710.4|65683.3|65730.7|65687.6|65706|65674.1|278
1638396600000|2021-12-01 22:10:00|65709.4|65684|65758.5|65666.5|65771.7|65692.9|65708.6|65649|183
1638396900000|2021-12-01 22:15:00|65746.1|65662.5|65737.4|65679.7|65772.8|65695.7|65725.1|65633.1|228
1638397200000|2021-12-01 22:20:00|65736.9|65676.9|65719.9|65676.5|65740.3|65686.8|65719.1|65665|184
1638397500000|2021-12-01 22:25:00|65720.3|65675.6|65711.9|65680.5|65721.1|65685.9|65707.8|65672.1|129
1638397800000|2021-12-01 22:30:00|65711.1|65677.7|65698.4|65670.9|65730.5|65681.2|65697.4|65649|483
1638398100000|2021-12-01 22:35:00|65698.2|65669.5|65696.6|65669.9|65705.6|65675|65690.3|65659.5|228
1638398400000|2021-12-01 22:40:00|65691.7|65671.7|65700.2|65670.2|65709.2|65680.8|65691.4|65661.6|278
1638398700000|2021-12-01 22:45:00|65702|65667.4|65700.2|65673|65706.9|65682.2|65698.6|65663.9|317
1638399000000|2021-12-01 22:50:00|65699.6|65674|65699.4|65677.2|65703.8|65678|65698.6|65667|22
1638399300000|2021-12-01 22:55:00|65720.8|65681.2|65728.5|65677|65750.1|65689.2|65717|65674.2|199
1638399600000|2021-12-01 23:00:00|65723.6|65676.9|65701.2|65679.2|65728.6|65694.1|65698.4|65675.3|614
1638399900000|2021-12-01 23:05:00|65701.7|65679|65699|65679|65703.8|65682.7|65692.1|65672.1|516
1638400200000|2021-12-01 23:10:00|65699.6|65678.6|65704.9|65684.9|65708.9|65688.9|65697.2|65677.2|396
1638400500000|2021-12-01 23:15:00|65705.2|65685.2|65710|65690|65710.8|65690.8|65704.5|65684.5|373
1638400800000|2021-12-01 23:20:00|65710.2|65690.2|65714.1|65694.1|65714.6|65695.6|65707.8|65688.1|315
1638401100000|2021-12-01 23:25:00|65714.2|65694.2|65714.5|65694.5|65715|65697.8|65711|65693.3|163
1638401400000|2021-12-01 23:30:00|65714.4|65694.4|65705.1|65685.1|65714.8|65694.8|65703.3|65684.8|289
1638401700000|2021-12-01 23:35:00|65705|65685|65697.3|65682.3|65705.5|65688.2|65696.5|65677.9|380
1638402000000|2021-12-01 23:40:00|65697.4|65682.4|65697|65682|65703.3|65686.3|65696.6|65679.7|345
1638402300000|2021-12-01 23:45:00|65697.1|65682.1|65703|65688|65705.8|65688.3|65697|65680.5|276
1638402600000|2021-12-01 23:50:00|65702.9|65687.9|65707.1|65687.1|65708|65689|65696.6|65676.6|249
1638402900000|2021-12-01 23:55:00|65707.2|65687.2|65706.8|65686.8|65710.5|65691.3|65703.5|65686.3|225
1638403200000|2021-12-02 00:00:00|65706.9|65686.9|65709.2|65689.2|65711.1|65693.7|65698|65681|425
1638403500000|2021-12-02 00:05:00|65709|65689|65708.7|65693.7|65711.5|65694.3|65701.9|65685.1|383
1638403800000|2021-12-02 00:10:00|65708.9|65693.9|65718.9|65703.9|65723|65705.3|65708.7|65691.9|354
1638404100000|2021-12-02 00:15:00|65719.5|65704.5|65717.9|65702.9|65720.7|65704.5|65712.5|65694.1|326
1638404400000|2021-12-02 00:20:00|65717.4|65702.4|65721.8|65701.8|65722.5|65704.7|65715.2|65697.1|232
1638404700000|2021-12-02 00:25:00|65722|65702|65718.2|65698.2|65722.6|65705.4|65715.5|65696.1|264
1638405000000|2021-12-02 00:30:00|65717.8|65697.8|65722.4|65702.4|65722.9|65705.4|65712.8|65696.6|298
1638405300000|2021-12-02 00:35:00|65722.3|65702.3|65717.8|65702.8|65722.3|65702.8|65713.7|65696.4|275
1638405600000|2021-12-02 00:40:00|65717.9|65702.9|65711.4|65696.4|65723.1|65705.5|65711.1|65693.5|311
1638405900000|2021-12-02 00:45:00|65712.5|65697.5|65717.2|65697.2|65725.1|65707.2|65710.5|65691.6|423
1638406200000|2021-12-02 00:50:00|65714.5|65699.5|65725.3|65705.3|65730.4|65712.8|65713.3|65695.2|517
1638406500000|2021-12-02 00:55:00|65726|65706|65724.7|65709.7|65727.1|65710.6|65706.7|65689.9|492
1638406800000|2021-12-02 01:00:00|65724.5|65709.5|65712.5|65692.5|65725.2|65709.6|65704.9|65686.4|602
1638407100000|2021-12-02 01:05:00|65712.4|65692.4|65709.5|65689.5|65714.6|65695.8|65703.1|65685.6|516
1638407400000|2021-12-02 01:10:00|65709.4|65689.4|65703.1|65683.1|65712|65693.8|65699.8|65682.3|437
1638407700000|2021-12-02 01:15:00|65703|65683|65695.3|65675.3|65709.2|65691.5|65687.9|65670.3|655
1638408000000|2021-12-02 01:20:00|65695.6|65675.6|65676|65656|65695.6|65677.9|65672.8|65654.8|621
1638408300000|2021-12-02 01:25:00|65676.1|65656.1|65683.4|65663.4|65687.5|65669.3|65674.4|65654.7|594
1638408600000|2021-12-02 01:30:00|65683.3|65663.3|65686.3|65666.3|65687.8|65669.1|65671.6|65655.5|566
1638408900000|2021-12-02 01:35:00|65686.5|65666.5|65682|65662|65693.4|65674.5|65677.5|65659.8|560
1638409200000|2021-12-02 01:40:00|65682.1|65662.1|65677.3|65657.3|65682.1|65663.2|65670.3|65651.5|586
1638409500000|2021-12-02 01:45:00|65677.2|65657.2|65664.8|65649.8|65685|65666.5|65662.9|65645.3|629
1638409800000|2021-12-02 01:50:00|65665.6|65650.6|65663.3|65643.3|65672.8|65655|65652.3|65635|653
1638410100000|2021-12-02 01:55:00|65663|65643|65652.2|65637.2|65663.2|65643.6|65650.8|65633.5|621
1638410400000|2021-12-02 02:00:00|65652.4|65637.4|65641|65626|65664.8|65646|65634.8|65618.3|741
1638410700000|2021-12-02 02:05:00|65640.9|65625.9|65633.3|65613.3|65641.8|65626.3|65628|65609.5|569
1638411000000|2021-12-02 02:10:00|65633.2|65613.2|65625.8|65610.8|65634.2|65617|65615.6|65598|622
1638411300000|2021-12-02 02:15:00|65625.7|65610.7|65611.9|65596.9|65627.5|65611.2|65610.5|65592.7|592
1638411600000|2021-12-02 02:20:00|65612|65597|65611.6|65596.6|65621.7|65605.4|65608.7|65591.1|589
1638411900000|2021-12-02 02:25:00|65611.5|65596.5|65595.3|65580.3|65615|65597.7|65594.5|65576.2|562
1638412200000|2021-12-02 02:30:00|65595.4|65580.4|65596|65576|65607.7|65590.1|65586.6|65568.8|560
1638412500000|2021-12-02 02:35:00|65593.5|65578.5|65609.8|65589.8|65612.3|65595.5|65593.5|65576.1|477
1638412800000|2021-12-02 02:40:00|65609.9|65589.9|65614|65594|65615.3|65596.8|65601.7|65584.6|521
1638413100000|2021-12-02 02:45:00|65614.1|65594.1|65616.6|65601.6|65620.7|65602|65609.9|65592.9|469
1638413400000|2021-12-02 02:50:00|65616.8|65601.8|65624.3|65609.3|65626.7|65609.6|65609.7|65594.2|464
1638413700000|2021-12-02 02:55:00|65624.4|65609.4|65624.5|65604.5|65629.8|65612.8|65617.7|65600.4|774
1638414000000|2021-12-02 03:00:00|65622.2|65607.2|65624.8|65609.8|65629.9|65612.4|65616.2|65599.3|394
1638414300000|2021-12-02 03:05:00|65624.7|65609.7|65625.7|65610.7|65629.3|65611.9|65621.6|65604.3|360
1638414600000|2021-12-02 03:10:00|65625.6|65610.6|65625.4|65610.4|65629.8|65612.7|65623.9|65606.6|363
1638414900000|2021-12-02 03:15:00|65625.3|65610.3|65611.9|65596.9|65627.9|65611.1|65611.7|65593|404
1638415200000|2021-12-02 03:20:00|65612|65597|65618.6|65603.6|65621.5|65604.1|65609.6|65592.5|377
1638415500000|2021-12-02 03:25:00|65618.7|65603.7|65630.3|65610.3|65630.4|65611.1|65618|65600.5|385
1638415800000|2021-12-02 03:30:00|65630.2|65610.2|65629.1|65614.1|65634.9|65616.9|65626.2|65609.1|473
1638416100000|2021-12-02 03:35:00|65628.7|65613.7|65633.4|65618.4|65636.2|65619.3|65627.3|65609.8|426
1638416400000|2021-12-02 03:40:00|65633.3|65618.3|65632.7|65617.7|65636|65618.6|65631.1|65613.9|289
1638416700000|2021-12-02 03:45:00|65632.8|65617.8|65635|65620|65637.7|65621.6|65628.9|65611.9|337
1638417000000|2021-12-02 03:50:00|65634.9|65619.9|65636.8|65616.8|65637.8|65620.5|65633.2|65615.1|305
1638417300000|2021-12-02 03:55:00|65636.7|65616.7|65638.8|65618.8|65639.1|65619.8|65630.1|65610.5|392
1638417600000|2021-12-02 04:00:00|65639.1|65619.1|65626|65606|65639.1|65621.2|65624.6|65605.4|391
1638417900000|2021-12-02 04:05:00|65623.6|65608.6|65628.6|65613.6|65629.4|65614.3|65618.4|65600.5|314
1638418200000|2021-12-02 04:10:00|65628.4|65613.4|65651.6|65631.6|65653.1|65636.7|65628.4|65612.5|418
1638418500000|2021-12-02 04:15:00|65651.5|65631.5|65654.6|65634.6|65656.5|65639.3|65644|65626.2|408
1638418800000|2021-12-02 04:20:00|65652.1|65637.1|65658.8|65643.8|65662.9|65645.5|65651.3|65633.9|434
1638419100000|2021-12-02 04:25:00|65658.7|65643.7|65667.9|65652.9|65673.9|65656.5|65658.7|65641|488
1638419400000|2021-12-02 04:30:00|65666.2|65651.2|65669.6|65654.6|65673.6|65655.2|65662.2|65645.3|480
1638419700000|2021-12-02 04:35:00|65669.7|65654.7|65667.6|65647.6|65674.5|65657.3|65659.7|65641.8|425
1638420000000|2021-12-02 04:40:00|65667.7|65647.7|65669.9|65654.9|65672.7|65655.8|65663.2|65646.1|368
1638420300000|2021-12-02 04:45:00|65670|65655|65674.8|65654.8|65675.7|65658|65668.7|65650.4|384
1638420600000|2021-12-02 04:50:00|65675|65655|65681|65661|65681.5|65663.9|65672.9|65654.9|391
1638420900000|2021-12-02 04:55:00|65681.1|65661.1|65685.7|65665.7|65686|65668.2|65679.2|65660.6|400
1638421200000|2021-12-02 05:00:00|65685.8|65665.8|65692.7|65672.7|65693.2|65675.8|65681.9|65664.4|418
1638421500000|2021-12-02 05:05:00|65692.6|65672.6|65694.3|65679.3|65697.6|65681.6|65687|65672|528
1638421800000|2021-12-02 05:10:00|65694.4|65679.4|65690.7|65675.7|65696.5|65679.4|65688.8|65671.8|466
1638422100000|2021-12-02 05:15:00|65690.5|65675.5|65699.1|65684.1|65706.5|65689.3|65690.4|65675.4|401
1638422400000|2021-12-02 05:20:00|65699|65684|65698.4|65683.4|65702.4|65685.3|65697.5|65681.1|438
1638422700000|2021-12-02 05:25:00|65698.5|65683.5|65708.3|65693.3|65711.2|65694.7|65698.5|65683.5|452
1638423000000|2021-12-02 05:30:00|65708.4|65693.4|65703.4|65688.4|65711.1|65694.4|65703|65685.7|562
1638423300000|2021-12-02 05:35:00|65703.3|65688.3|65712.5|65697.5|65716.4|65699.7|65702.5|65685.6|408
1638423600000|2021-12-02 05:40:00|65712.4|65697.4|65717.3|65697.3|65717.7|65702|65711.9|65695.1|439
1638423900000|2021-12-02 05:45:00|65717.2|65697.2|65707.6|65692.6|65718.7|65701.3|65705.8|65688.9|465
1638424200000|2021-12-02 05:50:00|65709.5|65689.5|65701.1|65681.1|65713.5|65698.3|65697.9|65681|498
1638424500000|2021-12-02 05:55:00|65701.2|65681.2|65707.6|65692.6|65713.7|65696.6|65699.2|65681.2|584
1638424800000|2021-12-02 06:00:00|65708|65693|65695.8|65675.8|65708.2|65693.2|65692.1|65675.5|635
1638425100000|2021-12-02 06:05:00|65695.7|65675.7|65689.9|65674.9|65696.4|65678.8|65680|65662.6|497
1638425400000|2021-12-02 06:10:00|65690|65675|65682.1|65667.1|65690|65675|65677.8|65662.8|426
1638425700000|2021-12-02 06:15:00|65683.2|65668.2|65678.5|65663.5|65692.2|65677.2|65673.7|65657.3|437
1638426000000|2021-12-02 06:20:00|65678.6|65663.6|65675.1|65660.1|65680.2|65665.2|65674.1|65659.1|456
1638426300000|2021-12-02 06:25:00|65675.2|65660.2|65672.4|65657.4|65680.4|65665.4|65670.5|65655.5|441
1638426600000|2021-12-02 06:30:00|65672.6|65657.6|65669.1|65654.1|65676.3|65660.8|65666|65651|489
1638426900000|2021-12-02 06:35:00|65669.4|65654.4|65665.8|65650.8|65673.4|65656.5|65664.5|65647.1|382
1638427200000|2021-12-02 06:40:00|65665.7|65650.7|65676.2|65661.2|65679.1|65661.7|65665.5|65650.5|529
1638427500000|2021-12-02 06:45:00|65676.1|65661.1|65668.9|65653.9|65688.3|65671.5|65661.1|65644|625
1638427800000|2021-12-02 06:50:00|65670.4|65655.4|65677.4|65662.4|65679.5|65662.4|65667.2|65650.6|621
1638428100000|2021-12-02 06:55:00|65678.2|65663.2|65690|65670|65691.4|65674.8|65676|65661|648
1638428400000|2021-12-02 07:00:00|65692.6|65672.6|65690.5|65675.5|65698.3|65681.7|65680.7|65663.1|757
1638428700000|2021-12-02 07:05:00|65691|65676|65699.8|65684.8|65703.8|65687.2|65685|65669.5|691
1638429000000|2021-12-02 07:10:00|65699.5|65684.5|65711.4|65696.4|65716.4|65701.4|65699|65684|741
1638429300000|2021-12-02 07:15:00|65711.7|65696.7|65721.8|65706.8|65729.2|65714.2|65711.5|65696.5|727
1638429600000|2021-12-02 07:20:00|65721.9|65706.9|65732.6|65717.6|65736.7|65721.7|65718.9|65703.9|848
1638429900000|2021-12-02 07:25:00|65732.7|65717.7|65713.9|65698.9|65734.2|65719.2|65708.2|65693.2|795
1638430200000|2021-12-02 07:30:00|65714|65699|65691.6|65676.6|65715.3|65700.3|65682.1|65667.1|787
1638430500000|2021-12-02 07:35:00|65691.3|65676.3|65715.4|65700.4|65715.4|65700.4|65687.4|65672.4|731
1638430800000|2021-12-02 07:40:00|65715.5|65700.5|65753.4|65738.4|65753.8|65738.8|65715.2|65700.2|771
1638431100000|2021-12-02 07:45:00|65755.4|65740.4|65736.9|65721.9|65762.2|65746.6|65736.9|65721.9|769
1638431400000|2021-12-02 07:50:00|65737.4|65722.4|65735.5|65720.5|65745|65730|65731.4|65716.4|762
1638431700000|2021-12-02 07:55:00|65735.7|65720.7|65757.6|65742.6|65773.9|65758.9|65735.7|65720.7|855
1638432000000|2021-12-02 08:00:00|65757.9|65742.9|65734.8|65719.8|65757.9|65742.9|65728.8|65713.8|918
1638432300000|2021-12-02 08:05:00|65734.6|65719.6|65715.2|65700.2|65737.2|65722.2|65703.9|65688.9|931
1638432600000|2021-12-02 08:10:00|65714.7|65699.7|65741.4|65726.4|65745.1|65730.1|65705.4|65690.4|811
1638432900000|2021-12-02 08:15:00|65742.6|65727.6|65728.2|65713.2|65753.1|65738.1|65728|65713|849
1638433200000|2021-12-02 08:20:00|65728.1|65713.1|65706.4|65691.4|65729.6|65714.6|65704.8|65689.8|776
1638433500000|2021-12-02 08:25:00|65705.9|65690.9|65735.3|65720.3|65740.2|65722.3|65700.2|65685.2|824
1638433800000|2021-12-02 08:30:00|65733.8|65718.8|65709.5|65694.5|65738.6|65723.6|65709.3|65694.3|784
1638434100000|2021-12-02 08:35:00|65708.9|65693.9|65681.7|65666.7|65711.5|65696.5|65670.3|65655.3|814
1638434400000|2021-12-02 08:40:00|65682|65667|65676.5|65661.5|65699.1|65684.1|65673|65658|763
1638434700000|2021-12-02 08:45:00|65676.4|65661.4|65669.4|65654.4|65681.5|65666.5|65662.2|65647.2|713
1638435000000|2021-12-02 08:50:00|65669.1|65654.1|65663.2|65648.2|65673.8|65658.8|65661.4|65646.4|666
1638435300000|2021-12-02 08:55:00|65663.1|65648.1|65670|65655|65670|65655|65654.7|65639.7|706
1638435600000|2021-12-02 09:00:00|65669.8|65654.8|65677.2|65662.2|65690.5|65675.5|65669.2|65654.2|695
1638435900000|2021-12-02 09:05:00|65678.2|65663.2|65691.6|65676.6|65696|65681|65677|65662|748
1638436200000|2021-12-02 09:10:00|65691.8|65676.8|65702.7|65687.7|65703.8|65688.8|65685.5|65670.5|762
1638436500000|2021-12-02 09:15:00|65703|65688|65720.5|65705.5|65738.6|65723.6|65693.6|65678.6|807
1638436800000|2021-12-02 09:20:00|65720.3|65705.3|65696.3|65681.3|65722|65707|65687.8|65672.1|747
1638437100000|2021-12-02 09:25:00|65696.5|65681.5|65705.4|65690.4|65707.3|65692.3|65679.7|65664.7|788
1638437400000|2021-12-02 09:30:00|65705.1|65690.1|65705.5|65690.5|65709|65694|65696.4|65681.4|773
1638437700000|2021-12-02 09:35:00|65705.9|65690.9|65717.1|65702.1|65729.3|65714.3|65694.6|65678.2|763
1638438000000|2021-12-02 09:40:00|65717|65702|65717.9|65702.9|65726.9|65711.9|65699|65684|729
1638438300000|2021-12-02 09:45:00|65717.5|65702.5|65693.3|65678.3|65726.9|65711.9|65690.3|65675.3|765
1638438600000|2021-12-02 09:50:00|65693|65678|65681.4|65666.4|65700.6|65685.6|65664.5|65648.1|805
1638438900000|2021-12-02 09:55:00|65682.2|65667.2|65673.1|65658.1|65687.3|65672.3|65666.1|65649.8|729
1638439200000|2021-12-02 10:00:00|65673.2|65658.2|65671.5|65656.5|65683.2|65668.2|65649.2|65634.2|795
1638439500000|2021-12-02 10:05:00|65671.9|65656.9|65650.7|65635.7|65672.3|65657.3|65642.1|65625.8|727
1638439800000|2021-12-02 10:10:00|65651.5|65636.5|65655.6|65640.6|65667.1|65650.9|65645.8|65628.1|818
1638440100000|2021-12-02 10:15:00|65654.3|65639.3|65643.4|65628.4|65659.1|65644.1|65623.7|65607.2|917
1638440400000|2021-12-02 10:20:00|65643.2|65628.2|65650.8|65635.8|65666.5|65651.5|65641.7|65626.7|842
1638440700000|2021-12-02 10:25:00|65650.5|65635.5|65661.6|65646.6|65667.5|65652.5|65644.9|65629.9|725
1638441000000|2021-12-02 10:30:00|65661.7|65646.7|65643.8|65628.8|65662.1|65647.1|65635.1|65620.1|788
1638441300000|2021-12-02 10:35:00|65643.6|65628.6|65614.6|65599.6|65651|65636|65613.2|65598.2|796
1638441600000|2021-12-02 10:40:00|65614.4|65599.4|65649.1|65634.1|65652.5|65637.5|65614.3|65599.3|846
1638441900000|2021-12-02 10:45:00|65647.3|65632.3|65650.3|65630.3|65653.3|65637.7|65632.7|65617.7|745
1638442200000|2021-12-02 10:50:00|65647|65632|65657.9|65642.9|65669.6|65654.6|65644.4|65628.9|782
1638442500000|2021-12-02 10:55:00|65658|65643|65626.8|65611.8|65658.1|65643.1|65622.2|65607.2|719
1638442800000|2021-12-02 11:00:00|65626.3|65611.3|65603.6|65588.6|65628.9|65613.9|65599.8|65584.8|752
1638443100000|2021-12-02 11:05:00|65603.7|65588.7|65597.9|65582.9|65604.2|65589.2|65592.1|65577.1|564
1638443400000|2021-12-02 11:10:00|65598|65583|65597.3|65582.3|65613.2|65598.2|65593.1|65578.1|669
1638443700000|2021-12-02 11:15:00|65597.1|65582.1|65604|65589|65604|65589|65588.6|65573.6|725
1638444000000|2021-12-02 11:20:00|65604.2|65589.2|65605.7|65590.7|65607|65592|65591.3|65576.3|721
1638444300000|2021-12-02 11:25:00|65605.6|65590.6|65598.2|65583.2|65607.9|65592.6|65591.6|65576.6|707
1638444600000|2021-12-02 11:30:00|65598.1|65583.1|65598.9|65583.9|65602.2|65587.2|65588.7|65573.7|699
1638444900000|2021-12-02 11:35:00|65598.6|65583.6|65581.9|65566.9|65598.6|65583.6|65570.3|65555.3|739
1638445200000|2021-12-02 11:40:00|65582.1|65567.1|65569.1|65554.1|65584.7|65569.7|65558.9|65543.9|702
1638445500000|2021-12-02 11:45:00|65568.6|65553.6|65570.7|65555.7|65577.4|65562.4|65560.9|65545.9|677
1638445800000|2021-12-02 11:50:00|65570.6|65555.6|65587.2|65572.2|65589.6|65574.6|65567.2|65552.2|690
1638446100000|2021-12-02 11:55:00|65587.1|65572.1|65582.2|65567.2|65593.3|65578.3|65577.7|65562.7|698
1638446400000|2021-12-02 12:00:00|65582.1|65567.1|65606.3|65591.3|65607.4|65592.4|65581.6|65566.6|711
1638446700000|2021-12-02 12:05:00|65607.4|65592.4|65600.9|65585.9|65610|65595|65597.3|65582|785
1638447000000|2021-12-02 12:10:00|65600.6|65585.6|65615.3|65600.3|65617.9|65602.9|65599.3|65584.3|739
1638447300000|2021-12-02 12:15:00|65614.9|65599.9|65593.6|65578.6|65621.5|65606.5|65586.9|65571.9|724
1638447600000|2021-12-02 12:20:00|65593.1|65578.1|65559.9|65544.9|65593.4|65578.4|65559.7|65544.7|760
1638447900000|2021-12-02 12:25:00|65560.3|65545.3|65561.7|65546.7|65567.4|65552.4|65556.3|65541.3|802
1638448200000|2021-12-02 12:30:00|65561.9|65546.9|65564.5|65549.5|65577|65562|65554.8|65539.8|858
1638448500000|2021-12-02 12:35:00|65564.4|65549.4|65560.8|65545.8|65565.2|65550.2|65543.4|65528.4|794
1638448800000|2021-12-02 12:40:00|65561.7|65546.7|65539.9|65524.9|65567|65552|65539.1|65523.2|925
1638449100000|2021-12-02 12:45:00|65540|65525|65567.7|65552.7|65570.3|65555.3|65537.3|65522.3|896
1638449400000|2021-12-02 12:50:00|65567.3|65552.3|65574.5|65559.5|65575.7|65560.7|65553.8|65538.8|801
1638449700000|2021-12-02 12:55:00|65575.3|65560.3|65569|65554|65586.3|65569.2|65558.4|65541.8|838
1638450000000|2021-12-02 13:00:00|65568.6|65553.6|65546.4|65531.4|65584|65569|65539.5|65524.5|971
1638450300000|2021-12-02 13:05:00|65546.8|65531.8|65554.4|65539.4|65563.1|65548.1|65541|65526|846
1638450600000|2021-12-02 13:10:00|65554.3|65539.3|65591.3|65576.3|65593.7|65578.7|65548.7|65533.7|832
1638450900000|2021-12-02 13:15:00|65591.1|65576.1|65593.3|65578.3|65595|65580|65577.7|65562.7|811
1638451200000|2021-12-02 13:20:00|65594.1|65579.1|65578.5|65558.5|65594.9|65579.9|65573.2|65558.2|881
1638451500000|2021-12-02 13:25:00|65578.3|65558.3|65607.4|65587.4|65607.9|65591.4|65574|65557.9|852
1638451800000|2021-12-02 13:30:00|65606.6|65591.6|65611.5|65596.5|65620.5|65601.9|65593.1|65577.4|970
1638452100000|2021-12-02 13:35:00|65611.6|65596.6|65612|65597|65633.1|65618.1|65603.7|65588.7|815
1638452400000|2021-12-02 13:40:00|65610.8|65595.8|65617.1|65602.1|65651.7|65636.7|65594.4|65577.6|959
1638452700000|2021-12-02 13:45:00|65617.6|65602.6|65625|65610|65638|65620.8|65610.4|65592.7|865
1638453000000|2021-12-02 13:50:00|65624.6|65609.6|65623.2|65608.2|65631|65616|65608.5|65593.5|854
1638453300000|2021-12-02 13:55:00|65624.2|65609.2|65616.8|65601.8|65640.8|65625.8|65604.1|65589.1|859
1638453600000|2021-12-02 14:00:00|65616.9|65601.9|65592.3|65577.3|65633.2|65618.2|65591.3|65576.3|998
1638453900000|2021-12-02 14:05:00|65592.6|65577.6|65615.3|65600.3|65622.7|65607.6|65592.2|65577.2|946
1638454200000|2021-12-02 14:10:00|65614.3|65599.3|65610.3|65595.3|65617.9|65602.9|65592|65575.7|873
1638454500000|2021-12-02 14:15:00|65610.4|65595.4|65584.5|65569.5|65611.7|65596.7|65583|65568|872
1638454800000|2021-12-02 14:20:00|65583.8|65568.8|65583.2|65568.2|65592.6|65577.6|65565.7|65550.7|878
1638455100000|2021-12-02 14:25:00|65583.9|65568.9|65577.5|65562.5|65605.8|65590.8|65572.2|65557.2|902
1638455400000|2021-12-02 14:30:00|65582.1|65567.1|65568.7|65553.7|65585.5|65570|65552.7|65536.4|1007
1638455700000|2021-12-02 14:35:00|65568.4|65553.4|65559.9|65544.9|65573.9|65558.9|65546.8|65531.8|1022
1638456000000|2021-12-02 14:40:00|65560|65545|65551.1|65536.1|65566.9|65551.9|65548.5|65532.1|982
1638456300000|2021-12-02 14:45:00|65551|65536|65553.3|65538.3|65564.4|65549.4|65539.7|65524.7|947
1638456600000|2021-12-02 14:50:00|65553.4|65538.4|65588.2|65573.2|65592.8|65577.8|65552.8|65537.8|995
1638456900000|2021-12-02 14:55:00|65589.5|65574.5|65594.8|65579.8|65604.1|65587.9|65573.6|65558.6|999
1638457200000|2021-12-02 15:00:00|65593.9|65578.9|65598.7|65583.7|65611.2|65596.2|65587.3|65572.3|1020
1638457500000|2021-12-02 15:05:00|65598.6|65583.6|65595.6|65580.6|65611.7|65596.7|65587.1|65572.1|954
1638457800000|2021-12-02 15:10:00|65595.5|65580.5|65598.7|65583.7|65607.2|65592.2|65587.2|65572.2|941
1638458100000|2021-12-02 15:15:00|65598.8|65583.8|65609.4|65594.4|65615.9|65600.9|65593.5|65578.5|850
1638458400000|2021-12-02 15:20:00|65609.7|65594.7|65627.1|65612.1|65630.5|65615.5|65606.2|65591.2|918
1638458700000|2021-12-02 15:25:00|65627|65612|65657.5|65642.5|65675.2|65658|65627|65612|957
1638459000000|2021-12-02 15:30:00|65657.6|65642.6|65684.6|65669.6|65695.3|65680.3|65648.1|65633.1|930
1638459300000|2021-12-02 15:35:00|65685.2|65670.2|65679.3|65664.3|65688.7|65673.7|65662.7|65647.7|921
1638459600000|2021-12-02 15:40:00|65679.4|65664.4|65677.9|65662.9|65697.5|65682.5|65669.8|65654.8|876
1638459900000|2021-12-02 15:45:00|65678.1|65663.1|65685|65670|65703.8|65683.8|65666.4|65651.4|933
1638460200000|2021-12-02 15:50:00|65682.6|65667.6|65719.4|65704.4|65728.4|65713.4|65681.5|65666.5|964
1638460500000|2021-12-02 15:55:00|65718.6|65703.6|65710.2|65695.2|65739.7|65724.7|65700.3|65685.3|1017
1638460800000|2021-12-02 16:00:00|65710.8|65695.8|65705.6|65690.6|65724.5|65709.5|65700.4|65685.4|943
1638461100000|2021-12-02 16:05:00|65706.1|65691.1|65725.5|65710.5|65732.5|65717.5|65705|65690|950
1638461400000|2021-12-02 16:10:00|65726.3|65711.3|65745.7|65730.7|65748.6|65733.6|65725.2|65710.2|870
1638461700000|2021-12-02 16:15:00|65744.4|65729.4|65757|65742|65757.4|65742.4|65730.6|65715.6|862
1638462000000|2021-12-02 16:20:00|65757.1|65742.1|65766.7|65751.7|65783.6|65768.6|65756.9|65741.9|880
1638462300000|2021-12-02 16:25:00|65765.8|65750.8|65739.3|65724.3|65767.4|65752.4|65737.9|65722.9|871
1638462600000|2021-12-02 16:30:00|65739.8|65724.8|65709.9|65694.9|65739.8|65724.8|65695.6|65680.6|995
1638462900000|2021-12-02 16:35:00|65709.4|65694.4|65696.1|65681.1|65716.9|65701.9|65695|65680|870
1638463200000|2021-12-02 16:40:00|65696.2|65681.2|65717.5|65702.5|65719.7|65704.7|65694.8|65679.8|852
1638463500000|2021-12-02 16:45:00|65717.3|65702.3|65731.4|65716.4|65747.6|65732.6|65716.7|65701.7|874
1638463800000|2021-12-02 16:50:00|65731.5|65716.5|65728.1|65713.1|65750.4|65735.4|65724.5|65709.5|820
1638464100000|2021-12-02 16:55:00|65728.5|65713.5|65767.8|65752.8|65769|65754|65727.7|65712.7|909
1638464400000|2021-12-02 17:00:00|65768.2|65753.2|65766.9|65751.9|65816.7|65799.4|65763.7|65748.7|978
1638464700000|2021-12-02 17:05:00|65766.5|65751.5|65758.7|65743.7|65773.7|65758.7|65755.7|65740.7|902
1638465000000|2021-12-02 17:10:00|65759|65744|65776.5|65761.5|65776.5|65761.5|65756.7|65741.7|875
1638465300000|2021-12-02 17:15:00|65776.2|65761.2|65800.7|65785.7|65802.9|65787.9|65768.2|65753.2|836
1638465600000|2021-12-02 17:20:00|65800.4|65785.4|65790|65775|65801.9|65786.9|65779.7|65764.7|818
1638465900000|2021-12-02 17:25:00|65790.6|65775.6|65832.4|65817.4|65836.2|65821.2|65790.6|65775.6|837
1638466200000|2021-12-02 17:30:00|65832.8|65817.8|65818.5|65803.5|65838.6|65823.6|65817.8|65802.1|812
1638466500000|2021-12-02 17:35:00|65818.3|65803.3|65793.4|65778.4|65821.1|65804.6|65791.9|65774.3|874
1638466800000|2021-12-02 17:40:00|65793.5|65778.5|65797.9|65782.9|65804.3|65789.3|65788.8|65772.1|709
1638467100000|2021-12-02 17:45:00|65798|65783|65805.4|65790.4|65815.1|65799.4|65786.3|65771.3|739
1638467400000|2021-12-02 17:50:00|65806|65791|65797.4|65782.4|65808.1|65793.1|65792.8|65777.8|793
1638467700000|2021-12-02 17:55:00|65797.3|65782.3|65800.1|65785.1|65806.1|65791.1|65790.6|65775.6|815
1638468000000|2021-12-02 18:00:00|65800.2|65785.2|65810.1|65795.1|65822.7|65805.3|65797.3|65782.3|855
1638468300000|2021-12-02 18:05:00|65810|65795|65835.2|65820.2|65839.2|65824.2|65807.7|65792.7|788
1638468600000|2021-12-02 18:10:00|65834.5|65819.5|65820.5|65805.5|65836.4|65821.4|65817.8|65802.8|771
1638468900000|2021-12-02 18:15:00|65819.9|65804.9|65814.5|65799.5|65824.1|65809.1|65809.8|65794.8|643
1638469200000|2021-12-02 18:20:00|65814|65799|65819.1|65804.1|65826|65811|65813.1|65798.1|768
1638469500000|2021-12-02 18:25:00|65819.8|65804.8|65805.2|65790.2|65820.5|65805.5|65803.6|65788.6|773
1638469800000|2021-12-02 18:30:00|65804.7|65789.7|65792.8|65777.8|65807.1|65792.1|65790.9|65775.9|768
1638470100000|2021-12-02 18:35:00|65792.6|65777.6|65799.9|65784.9|65803|65788|65790.6|65775.6|713
1638470400000|2021-12-02 18:40:00|65799.7|65784.7|65798.3|65783.3|65804.4|65789.4|65795.4|65780.4|619
1638470700000|2021-12-02 18:45:00|65797.8|65782.8|65802.9|65787.9|65806.4|65791.4|65795.6|65780.6|711
1638471000000|2021-12-02 18:50:00|65802.8|65787.8|65797.3|65782.3|65803.9|65788.9|65791.9|65776.9|700
1638471300000|2021-12-02 18:55:00|65797.6|65782.6|65792.1|65777.1|65800.3|65785.3|65791.2|65776.2|719
1638471600000|2021-12-02 19:00:00|65792.2|65777.2|65774.2|65759.2|65797.1|65782.1|65773.6|65758.6|687
1638471900000|2021-12-02 19:05:00|65773.1|65758.1|65769.7|65754.7|65778.8|65763.8|65768.9|65753.9|630
1638472200000|2021-12-02 19:10:00|65770.4|65755.4|65775.6|65760.6|65777.5|65762.5|65766.5|65751.5|655
1638472500000|2021-12-02 19:15:00|65776.2|65761.2|65769.8|65754.8|65777.2|65762.2|65768|65753|539
1638472800000|2021-12-02 19:20:00|65770|65755|65776.4|65761.4|65778.1|65763.1|65769.6|65754.6|623
1638473100000|2021-12-02 19:25:00|65776.5|65761.5|65790.6|65775.6|65791|65776|65771.1|65756.1|558
1638473400000|2021-12-02 19:30:00|65790.8|65775.8|65809.2|65794.2|65809.3|65794.3|65790.8|65775.8|549
1638473700000|2021-12-02 19:35:00|65809.3|65794.3|65811.9|65796.9|65818.3|65803.3|65809.1|65794.1|524
1638474000000|2021-12-02 19:40:00|65811.8|65796.8|65825.3|65810.3|65828.2|65813.2|65811.4|65796.4|551
1638474300000|2021-12-02 19:45:00|65825.4|65810.4|65831.5|65816.5|65833.2|65818.2|65824.9|65809.9|565
1638474600000|2021-12-02 19:50:00|65831.3|65816.3|65829.4|65814.4|65836.4|65821.4|65828.4|65813.4|677
1638474900000|2021-12-02 19:55:00|65829.7|65814.7|65832.9|65817.9|65842.1|65827.1|65829.7|65814.7|760
1638475200000|2021-12-02 20:00:00|65832.4|65817.4|65814.9|65799.9|65834.4|65819.4|65809|65794|701
1638475500000|2021-12-02 20:05:00|65815|65800|65820.3|65805.3|65820.8|65805.8|65814.5|65799.5|613
1638475800000|2021-12-02 20:10:00|65820.2|65805.2|65820.9|65805.9|65821.6|65806.6|65815|65800|605
1638476100000|2021-12-02 20:15:00|65820.7|65805.7|65820.3|65805.3|65826.3|65811.3|65816.2|65801.2|502
1638476400000|2021-12-02 20:20:00|65820.4|65805.4|65812.4|65797.4|65824.2|65809.2|65804.9|65789.9|664
1638476700000|2021-12-02 20:25:00|65812.3|65797.3|65802.3|65787.3|65812.5|65797.5|65801.9|65786.9|638
1638477000000|2021-12-02 20:30:00|65802.8|65787.8|65797.2|65782.2|65803.1|65788.1|65787.6|65772.6|557
1638477300000|2021-12-02 20:35:00|65796.9|65781.9|65791.6|65776.6|65797.1|65782.1|65790|65775|503
1638477600000|2021-12-02 20:40:00|65791.5|65776.5|65794.7|65779.7|65795.3|65780.3|65785.9|65770.9|594
1638477900000|2021-12-02 20:45:00|65794.2|65779.2|65789.5|65774.5|65798.1|65783.1|65785.7|65770.7|614
1638478200000|2021-12-02 20:50:00|65790.8|65775.8|65803.6|65788.6|65811.5|65796.5|65790.8|65775.8|694
1638478500000|2021-12-02 20:55:00|65803.3|65788.3|65824.1|65809.1|65827.2|65810.4|65803.3|65788.3|785
1638478800000|2021-12-02 21:00:00|65824|65804|65815.4|65795.4|65831.2|65811.2|65813.4|65793.4|633
1638479100000|2021-12-02 21:05:00|65815.1|65795.1|65823.7|65803.7|65825|65806|65814|65794|425
1638479400000|2021-12-02 21:10:00|65823.4|65803.4|65823.2|65803.2|65824.5|65806.6|65816.6|65799|319
1638479700000|2021-12-02 21:15:00|65823.1|65803.1|65823.8|65803.8|65830.6|65813.1|65818.5|65799.6|382
1638480000000|2021-12-02 21:20:00|65823.9|65803.9|65825|65805|65827.2|65810.1|65818.7|65798.7|283
1638480300000|2021-12-02 21:25:00|65823.9|65808.9|65819.6|65799.6|65828.8|65810.9|65818.3|65798.6|287
1638480600000|2021-12-02 21:30:00|65819.4|65799.4|65817.2|65797.2|65820.6|65800.6|65815.6|65796.2|328
1638480900000|2021-12-02 21:35:00|65817.1|65797.1|65813.2|65793.2|65817.5|65798.6|65812.4|65792.4|286
1638481200000|2021-12-02 21:40:00|65812.9|65792.9|65819.8|65799.8|65820.3|65800.3|65809.9|65792.3|312
1638481500000|2021-12-02 21:45:00|65819.6|65799.6|65815.7|65795.7|65820.6|65800.6|65812.7|65792.7|347
1638481800000|2021-12-02 21:50:00|65816|65796|65820|65800|65820.7|65800.7|65814.5|65795.8|280
1638482100000|2021-12-02 21:55:00|65819.2|65799.2|65812.5|65792.5|65820|65800|65811.1|65791.1|339
1638482400000|2021-12-02 22:00:00|65812.6|65792.6|65814|65793.1|65814.4|65793.9|65812.2|65792.2|34
1638482700000|2021-12-02 22:05:00|65813|65793|65813|65793|65816.4|65793.8|65812.3|65791.1|143
1638483000000|2021-12-02 22:10:00|65812.1|65792.1|65814.4|65794.4|65821.8|65794.9|65811.6|65749.2|243
1638483300000|2021-12-02 22:15:00|65815.7|65793.1|65811.2|65791.2|65818.6|65794.3|65810.6|65787.2|133
1638483600000|2021-12-02 22:20:00|65813.4|65787.6|65813.4|65787.1|65817.4|65794.7|65811.9|65786.2|104
1638483900000|2021-12-02 22:25:00|65813.5|65793.2|65816.4|65788.4|65817|65794.4|65811.4|65785.6|57
1638484200000|2021-12-02 22:30:00|65815.5|65788.9|65816.3|65791|65818.5|65795.5|65812.4|65787.3|302
1638484500000|2021-12-02 22:35:00|65816.6|65790.8|65811.9|65791.9|65818.5|65794.6|65811.9|65788.4|233
1638484800000|2021-12-02 22:40:00|65812|65792|65817.5|65787|65820.7|65794|65811.8|65782.9|186
1638485100000|2021-12-02 22:45:00|65819|65784.7|65813.4|65793.4|65820.6|65793.6|65810.9|65784.7|218
1638485400000|2021-12-02 22:50:00|65814.3|65794.3|65812.2|65790.8|65816.7|65794.6|65810.7|65787.3|164
1638485700000|2021-12-02 22:55:00|65812.6|65790.7|65815.2|65791.2|65816.5|65793.3|65808.8|65787.6|212
1638486000000|2021-12-02 23:00:00|65815.9|65790.5|65813.2|65793.2|65824.4|65795.3|65800|65756.5|492
1638486300000|2021-12-02 23:05:00|65811.7|65791.7|65815.9|65795.9|65820.7|65800.7|65808.3|65787.9|311
1638486600000|2021-12-02 23:10:00|65815.6|65795.6|65829.9|65809.9|65832.1|65812.1|65815|65795|336
1638486900000|2021-12-02 23:15:00|65829.8|65809.8|65815.3|65795.3|65830.5|65810.5|65813.8|65793.8|449
1638487200000|2021-12-02 23:20:00|65814.9|65794.9|65803|65783|65815.4|65795.4|65800.8|65780.8|459
1638487500000|2021-12-02 23:25:00|65802.9|65782.9|65807.1|65787.1|65812.2|65793|65796.9|65776.9|502
1638487800000|2021-12-02 23:30:00|65806.5|65786.5|65793.3|65773.3|65807.4|65787.4|65791.1|65771.1|468
1638488100000|2021-12-02 23:35:00|65792.4|65772.4|65791.2|65771.2|65798.5|65778.5|65786.6|65766.6|426
1638488400000|2021-12-02 23:40:00|65791.1|65771.1|65788.8|65768.8|65792.9|65772.9|65783.7|65763.7|414
1638488700000|2021-12-02 23:45:00|65788.3|65768.3|65781.4|65761.4|65791|65771|65780|65760|467
1638489000000|2021-12-02 23:50:00|65782|65762|65784.3|65764.3|65787.7|65767.7|65778.1|65758.1|428
1638489300000|2021-12-02 23:55:00|65784.6|65764.6|65783.2|65763.2|65785.3|65765.3|65780.8|65760.8|445
1638489600000|2021-12-03 00:00:00|65783.4|65763.4|65790.3|65770.3|65791.7|65771.7|65777.4|65757.4|487
1638489900000|2021-12-03 00:05:00|65790.5|65770.5|65793.8|65773.8|65797.2|65777.2|65787.5|65768.3|347
1638490200000|2021-12-03 00:10:00|65793.7|65773.7|65785.7|65765.7|65794.5|65774.5|65785.6|65765.6|378
1638490500000|2021-12-03 00:15:00|65785.9|65765.9|65779.8|65759.8|65787.1|65767.1|65774.7|65754.7|354
1638490800000|2021-12-03 00:20:00|65779.6|65759.6|65779.2|65759.2|65781.5|65761.5|65775.9|65755.9|357
1638491100000|2021-12-03 00:25:00|65779.3|65759.3|65789.3|65769.3|65789.4|65769.4|65776.3|65756.3|314
1638491400000|2021-12-03 00:30:00|65789.2|65769.2|65802.8|65782.8|65806.4|65787.9|65788.7|65768.7|371
1638491700000|2021-12-03 00:35:00|65802.6|65782.6|65797.1|65782.1|65802.9|65784.3|65796.6|65778.6|317
1638492000000|2021-12-03 00:40:00|65797|65782|65801.1|65786.1|65803.9|65786.1|65794.4|65777.6|311
1638492300000|2021-12-03 00:45:00|65800.9|65785.9|65807.7|65787.7|65809.4|65789.8|65797.5|65779.3|375
1638492600000|2021-12-03 00:50:00|65807.6|65787.6|65806.1|65786.1|65815.3|65797.1|65803.9|65785.9|527
1638492900000|2021-12-03 00:55:00|65805.3|65785.3|65811.8|65791.8|65815.1|65795.1|65799.4|65782.1|530
1638493200000|2021-12-03 01:00:00|65811.7|65791.7|65839.2|65819.2|65842|65824.6|65810|65790|596
1638493500000|2021-12-03 01:05:00|65839.1|65819.1|65842.8|65822.8|65851.7|65834.1|65833.5|65815.2|556
1638493800000|2021-12-03 01:10:00|65842.6|65822.6|65864.8|65844.8|65869.7|65852.5|65842.6|65822.6|503
1638494100000|2021-12-03 01:15:00|65864.9|65844.9|65864.4|65844.4|65873.2|65853.9|65858.8|65838.8|593
1638494400000|2021-12-03 01:20:00|65864.3|65844.3|65846.8|65826.8|65866.4|65846.4|65845.5|65826.8|429
1638494700000|2021-12-03 01:25:00|65846.9|65826.9|65856.2|65836.2|65857.7|65837.7|65841.3|65821.7|481
1638495000000|2021-12-03 01:30:00|65856.6|65836.6|65842|65822|65857.7|65840.5|65840.3|65821.6|648
1638495300000|2021-12-03 01:35:00|65841.9|65821.9|65835.3|65815.3|65843|65824.4|65830|65811.7|585
1638495600000|2021-12-03 01:40:00|65835.2|65815.2|65824.9|65804.9|65836.9|65816.9|65823.9|65804.7|515
1638495900000|2021-12-03 01:45:00|65825.7|65805.7|65811.7|65791.7|65828.7|65808.7|65805.1|65786|643
1638496200000|2021-12-03 01:50:00|65811.9|65791.9|65815.8|65795.8|65816.4|65798.4|65807|65787|613
1638496500000|2021-12-03 01:55:00|65815.7|65795.7|65826.5|65806.5|65827.4|65809.7|65814.3|65795.4|528
1638496800000|2021-12-03 02:00:00|65826.4|65806.4|65831.5|65811.5|65836.3|65818.7|65826|65806|458
1638497100000|2021-12-03 02:05:00|65831.4|65811.4|65821.9|65806.9|65831.9|65814.4|65821.5|65803.6|453
1638497400000|2021-12-03 02:10:00|65821.8|65806.8|65844.9|65824.9|65846.3|65826.3|65821.7|65805.8|522
1638497700000|2021-12-03 02:15:00|65845|65825|65844.7|65824.7|65848.5|65828.5|65833.5|65815.7|439
1638498000000|2021-12-03 02:20:00|65844.4|65824.4|65842.1|65822.1|65844.8|65825|65834.7|65816|468
1638498300000|2021-12-03 02:25:00|65842|65822|65847.6|65827.6|65851.1|65831.1|65835.7|65815.7|458
1638498600000|2021-12-03 02:30:00|65847.8|65827.8|65855.4|65835.4|65862|65842|65847.7|65827.7|459
1638498900000|2021-12-03 02:35:00|65855.7|65835.7|65852.9|65832.9|65856.8|65836.8|65851.1|65832|441
1638499200000|2021-12-03 02:40:00|65852.8|65832.8|65848.4|65828.4|65853.6|65835.3|65844.6|65824.6|425
1638499500000|2021-12-03 02:45:00|65848.3|65828.3|65845.1|65825.1|65851.3|65831.7|65842.2|65823.4|457
1638499800000|2021-12-03 02:50:00|65845|65825|65845.1|65825.1|65850.3|65831.3|65842|65822.8|483
1638500100000|2021-12-03 02:55:00|65845.7|65825.7|65846.6|65826.6|65848.3|65829.4|65841.7|65823.2|522
1638500400000|2021-12-03 03:00:00|65844.7|65824.7|65833.5|65813.5|65845.1|65826.9|65831.2|65813.2|438
1638500700000|2021-12-03 03:05:00|65833.4|65813.4|65827.4|65807.4|65836.9|65819.1|65823.8|65806.5|401
1638501000000|2021-12-03 03:10:00|65827.5|65807.5|65824.2|65804.2|65830|65812.4|65821.1|65801.1|462
1638501300000|2021-12-03 03:15:00|65824.4|65804.4|65820.6|65800.6|65831.1|65812.7|65817.1|65798.5|415
1638501600000|2021-12-03 03:20:00|65820.5|65800.5|65821|65801|65825|65806.4|65811.6|65792.4|427
1638501900000|2021-12-03 03:25:00|65820.8|65800.8|65825.1|65805.1|65826.7|65806.7|65817.2|65798|425
1638502200000|2021-12-03 03:30:00|65824.9|65804.9|65830.6|65810.6|65833.2|65813.2|65824.5|65804.5|470
1638502500000|2021-12-03 03:35:00|65830.7|65810.7|65840.9|65820.9|65846.5|65826.5|65827.7|65807.7|479
1638502800000|2021-12-03 03:40:00|65840.7|65820.7|65843.9|65823.9|65844.6|65825.9|65837.4|65817.4|409
1638503100000|2021-12-03 03:45:00|65843.8|65823.8|65844.6|65824.6|65848.8|65828.8|65842|65822|464
1638503400000|2021-12-03 03:50:00|65844.9|65824.9|65858.6|65838.6|65860.9|65843|65844.6|65824.6|442
1638503700000|2021-12-03 03:55:00|65858.9|65838.9|65853.4|65833.4|65860.6|65842.1|65851.8|65831.8|502
1638504000000|2021-12-03 04:00:00|65853.3|65833.3|65856.4|65836.4|65859.9|65839.9|65851.2|65832.7|493
1638504300000|2021-12-03 04:05:00|65856.5|65836.5|65847.4|65832.4|65857.2|65839.2|65847.3|65829.2|441
1638504600000|2021-12-03 04:10:00|65847.6|65832.6|65838.2|65818.2|65851.4|65833.7|65838.1|65818.1|533
1638504900000|2021-12-03 04:15:00|65838.3|65818.3|65835.8|65815.8|65839.2|65820.9|65832|65812|493
1638505200000|2021-12-03 04:20:00|65835.9|65815.9|65833.8|65813.8|65839.2|65821.5|65830|65810.3|553
1638505500000|2021-12-03 04:25:00|65833.6|65813.6|65824.8|65804.8|65833.6|65813.6|65818.4|65799.5|534
1638505800000|2021-12-03 04:30:00|65824.9|65804.9|65825.7|65805.7|65833.5|65814.8|65819.2|65799.3|495
1638506100000|2021-12-03 04:35:00|65825.6|65805.6|65830.6|65810.6|65830.9|65810.9|65822.6|65804.7|355
1638506400000|2021-12-03 04:40:00|65830.5|65810.5|65832.3|65812.3|65836.5|65816.5|65823.9|65804.3|478
1638506700000|2021-12-03 04:45:00|65832.2|65812.2|65839.1|65819.1|65844.1|65824.1|65830.8|65810.8|477
1638507000000|2021-12-03 04:50:00|65839.2|65819.2|65837|65822|65840.6|65823.6|65832.9|65815|358
1638507300000|2021-12-03 04:55:00|65836.9|65821.9|65832.9|65812.9|65838.6|65821.9|65830.3|65811.1|358
1638507600000|2021-12-03 05:00:00|65833.2|65813.2|65830.8|65810.8|65833.8|65814.8|65824.4|65806.1|453
1638507900000|2021-12-03 05:05:00|65830.9|65810.9|65826.2|65806.2|65832.7|65814.4|65821.4|65803.3|415
1638508200000|2021-12-03 05:10:00|65826.3|65806.3|65828.4|65808.4|65829.2|65810.3|65820.7|65803.4|383
1638508500000|2021-12-03 05:15:00|65828.3|65808.3|65838.7|65818.7|65839.8|65822.2|65827.9|65808.3|419
1638508800000|2021-12-03 05:20:00|65838.5|65818.5|65836.4|65816.4|65839.3|65820.7|65833.4|65813.7|409
1638509100000|2021-12-03 05:25:00|65836.3|65816.3|65828.3|65808.3|65839|65819.7|65823.1|65806.1|374
1638509400000|2021-12-03 05:30:00|65828.4|65808.4|65825.2|65805.2|65831.9|65814.5|65818.3|65801.4|472
1638509700000|2021-12-03 05:35:00|65825.3|65805.3|65831.5|65811.5|65831.6|65814.1|65822.2|65804|477
1638510000000|2021-12-03 05:40:00|65831.8|65811.8|65830.7|65810.7|65834.1|65816.2|65827.4|65808.6|403
1638510300000|2021-12-03 05:45:00|65830.4|65810.4|65825.6|65805.6|65835|65815|65822.6|65802.6|451
1638510600000|2021-12-03 05:50:00|65825.5|65805.5|65810.4|65790.4|65826.6|65808.3|65807|65789.3|444
1638510900000|2021-12-03 05:55:00|65810.3|65790.3|65823.3|65803.3|65824.9|65805.2|65804.3|65785.7|638
1638511200000|2021-12-03 06:00:00|65824.1|65804.1|65826.8|65806.8|65835.1|65815.1|65822.4|65802.9|510
1638511500000|2021-12-03 06:05:00|65826.7|65806.7|65823.7|65803.7|65831.4|65811.5|65820.5|65800.5|457
1638511800000|2021-12-03 06:10:00|65823.8|65803.8|65824.1|65809.1|65830.1|65810.1|65818.6|65799.8|465
1638512100000|2021-12-03 06:15:00|65824|65809|65837.4|65817.4|65837.5|65819.9|65823.6|65805.9|405
1638512400000|2021-12-03 06:20:00|65837.3|65817.3|65840.7|65820.7|65845.4|65825.4|65832.2|65814.9|336
1638512700000|2021-12-03 06:25:00|65840.6|65820.6|65837.7|65817.7|65843.9|65825.3|65827.8|65810.6|425
1638513000000|2021-12-03 06:30:00|65835.1|65820.1|65847.8|65832.8|65852.4|65834.3|65833.8|65817.9|503
1638513300000|2021-12-03 06:35:00|65847.9|65832.9|65848.4|65828.4|65854.9|65839.6|65845.1|65826.7|497
1638513600000|2021-12-03 06:40:00|65848.3|65828.3|65857.2|65837.2|65857.4|65839.3|65842.2|65827.2|500
1638513900000|2021-12-03 06:45:00|65857.3|65837.3|65872.3|65852.3|65873.4|65856.7|65857.2|65837.2|544
1638514200000|2021-12-03 06:50:00|65872|65852|65896.6|65881.6|65907.9|65890.8|65869.7|65852|698
1638514500000|2021-12-03 06:55:00|65896.5|65881.5|65917.6|65902.6|65922.9|65905.8|65896.5|65881.5|761
1638514800000|2021-12-03 07:00:00|65919.3|65899.3|65906.2|65891.2|65923.7|65906.5|65897|65877|813
1638515100000|2021-12-03 07:05:00|65906.5|65891.5|65915.3|65895.3|65924.8|65909.6|65898|65880.8|765
1638515400000|2021-12-03 07:10:00|65915.1|65895.1|65912.9|65897.9|65920.4|65904.2|65904.3|65888.1|741
1638515700000|2021-12-03 07:15:00|65912.8|65897.8|65904.1|65889.1|65921.5|65904.6|65903.1|65888.1|720
1638516000000|2021-12-03 07:20:00|65904.2|65889.2|65901.2|65886.2|65907.1|65889.5|65889.5|65871.7|729
1638516300000|2021-12-03 07:25:00|65900.8|65885.8|65900.5|65885.5|65907.5|65892.5|65893.9|65878.9|626
1638516600000|2021-12-03 07:30:00|65901.2|65886.2|65895.6|65880.6|65907.3|65892.3|65891.9|65876.9|667
1638516900000|2021-12-03 07:35:00|65895.4|65880.4|65885.9|65870.9|65897|65882|65879.2|65864.2|679
1638517200000|2021-12-03 07:40:00|65885.6|65870.6|65880.7|65865.7|65889.8|65874.8|65877.2|65862.2|600
1638517500000|2021-12-03 07:45:00|65880.3|65865.3|65877.5|65862.5|65889.5|65874.5|65875|65860|687
1638517800000|2021-12-03 07:50:00|65877.3|65862.3|65884.2|65869.2|65895.4|65880.4|65874|65859|618
1638518100000|2021-12-03 07:55:00|65884.3|65869.3|65859.7|65844.7|65886.9|65871.9|65851.1|65836.1|707
1638518400000|2021-12-03 08:00:00|65860|65845|65850.8|65835.8|65869.9|65854.9|65847.2|65832.2|861
1638518700000|2021-12-03 08:05:00|65850.3|65835.3|65864.2|65849.2|65869.8|65854.8|65850.3|65835.3|807
1638519000000|2021-12-03 08:10:00|65864|65849|65833.4|65818.4|65865.6|65850.6|65832.6|65817.6|736
1638519300000|2021-12-03 08:15:00|65833.2|65818.2|65844.3|65829.3|65852.9|65837.9|65833.2|65817.9|721
1638519600000|2021-12-03 08:20:00|65843.9|65828.9|65822.7|65807.7|65844.4|65829.4|65816.2|65801.2|788
1638519900000|2021-12-03 08:25:00|65822.2|65807.2|65832|65817|65843|65828|65822.2|65807.2|728
1638520200000|2021-12-03 08:30:00|65832.1|65817.1|65837.3|65822.3|65849.6|65834.6|65823.6|65808.6|758
1638520500000|2021-12-03 08:35:00|65836.9|65821.9|65859.3|65844.3|65859.5|65844.5|65834.5|65819.5|698
1638520800000|2021-12-03 08:40:00|65858.9|65843.9|65871.2|65851.2|65874.1|65858.5|65845.5|65830.5|735
1638521100000|2021-12-03 08:45:00|65871.9|65851.9|65875.2|65855.2|65881.5|65866.5|65864.1|65849.1|756
1638521400000|2021-12-03 08:50:00|65875.5|65855.5|65896.7|65881.7|65902.8|65887.8|65868.9|65851.3|774
1638521700000|2021-12-03 08:55:00|65898.5|65878.5|65865.6|65850.6|65901.4|65886.4|65858.2|65843.2|812
1638522000000|2021-12-03 09:00:00|65864.8|65849.8|65852.4|65837.4|65889.5|65874.5|65852.2|65837.2|838
1638522300000|2021-12-03 09:05:00|65852.9|65837.9|65851.5|65836.5|65855.1|65840.1|65840.6|65825.6|747
1638522600000|2021-12-03 09:10:00|65851.2|65836.2|65849.4|65834.4|65860.9|65845.9|65842.2|65827.2|710
1638522900000|2021-12-03 09:15:00|65849.3|65834.3|65856.4|65841.4|65862.3|65847.3|65842.9|65827.9|679
1638523200000|2021-12-03 09:20:00|65856.6|65841.6|65886.3|65871.3|65886.3|65871.3|65856.2|65841.2|693
1638523500000|2021-12-03 09:25:00|65886.4|65871.4|65876.9|65861.9|65889.8|65874.8|65864.2|65849.2|674
1638523800000|2021-12-03 09:30:00|65877|65862|65894.9|65879.9|65896.8|65881.8|65867.2|65852.2|710
1638524100000|2021-12-03 09:35:00|65894.5|65879.5|65878.6|65863.6|65899.2|65884.2|65870|65855|738
1638524400000|2021-12-03 09:40:00|65878.7|65863.7|65865.1|65845.1|65882.3|65867.3|65861.3|65844.6|637
1638524700000|2021-12-03 09:45:00|65864.9|65844.9|65860.8|65845.8|65867.2|65852.2|65852.9|65837.9|620
1638525000000|2021-12-03 09:50:00|65860.6|65845.6|65859.7|65844.7|65863.9|65848.9|65850.7|65835.7|607
1638525300000|2021-12-03 09:55:00|65860.6|65845.6|65831.6|65811.6|65860.7|65845.7|65827.1|65810.9|767
1638525600000|2021-12-03 10:00:00|65831.3|65811.3|65832.2|65817.2|65845.1|65829.5|65817.1|65802.1|773
1638525900000|2021-12-03 10:05:00|65832|65817|65833.8|65818.8|65844.3|65829.3|65822|65807|722
1638526200000|2021-12-03 10:10:00|65833.5|65818.5|65797.3|65782.3|65840.9|65823.9|65791.4|65773.8|755
1638526500000|2021-12-03 10:15:00|65798.1|65783.1|65814.4|65799.4|65819.9|65804.9|65796.4|65781.4|734
1638526800000|2021-12-03 10:20:00|65814.1|65799.1|65790|65775|65820.4|65805.4|65790|65775|733
1638527100000|2021-12-03 10:25:00|65790.1|65775.1|65777|65762|65792.2|65777.2|65772.2|65757.2|733
1638527400000|2021-12-03 10:30:00|65774.8|65759.8|65771.9|65756.9|65780|65765|65763.6|65748.6|644
1638527700000|2021-12-03 10:35:00|65771.8|65756.8|65732.3|65717.3|65772.7|65757.7|65729.6|65714.6|730
1638528000000|2021-12-03 10:40:00|65732.4|65717.4|65748.1|65733.1|65756.2|65741.2|65732.3|65717.3|721
1638528300000|2021-12-03 10:45:00|65748|65733|65752.6|65737.6|65760.2|65745.2|65743.1|65728.1|737
1638528600000|2021-12-03 10:50:00|65752.8|65737.8|65772.6|65757.6|65774.9|65759.9|65741.1|65726.1|683
1638528900000|2021-12-03 10:55:00|65772.7|65757.7|65766|65751|65791.2|65776.2|65765.8|65748.4|680
1638529200000|2021-12-03 11:00:00|65765.8|65750.8|65756.7|65741.7|65767.7|65752.7|65736|65721|938
1638529500000|2021-12-03 11:05:00|65756.1|65741.1|65746.9|65731.9|65763.2|65748.2|65743.7|65728.7|803
1638529800000|2021-12-03 11:10:00|65747.2|65732.2|65734.4|65719.4|65753.3|65738.3|65729|65714|798
1638530100000|2021-12-03 11:15:00|65734.3|65719.3|65727.3|65712.3|65741.5|65726.5|65725.3|65710.3|697
1638530400000|2021-12-03 11:20:00|65727.4|65712.4|65748|65733|65748.7|65733.7|65720.2|65705.2|646
1638530700000|2021-12-03 11:25:00|65748.1|65733.1|65745.5|65730.5|65750.8|65735.8|65726.4|65711.4|659
1638531000000|2021-12-03 11:30:00|65745.7|65730.7|65797|65782|65800.2|65785.2|65745|65730|749
1638531300000|2021-12-03 11:35:00|65797.1|65782.1|65800.5|65785.5|65805.9|65790.9|65787.2|65772.2|704
1638531600000|2021-12-03 11:40:00|65800.6|65785.6|65799.1|65784.1|65803.6|65788.6|65785.6|65770.6|669
1638531900000|2021-12-03 11:45:00|65799.5|65784.5|65777.7|65762.7|65801.7|65786.7|65777.6|65762.6|680
1638532200000|2021-12-03 11:50:00|65777.9|65762.9|65784.2|65769.2|65784.2|65769.2|65768.3|65753.3|681
1638532500000|2021-12-03 11:55:00|65783.4|65768.4|65764.9|65749.9|65790.9|65775.9|65755.6|65740.6|734
1638532800000|2021-12-03 12:00:00|65764.4|65749.4|65746.5|65731.5|65767.9|65752.9|65746.4|65731.4|732
1638533100000|2021-12-03 12:05:00|65746.7|65731.7|65778|65763|65778|65763|65742.4|65727.4|587
1638533400000|2021-12-03 12:10:00|65777.2|65762.2|65747.1|65732.1|65779.9|65764.9|65746|65731|661
1638533700000|2021-12-03 12:15:00|65746.7|65731.7|65747.9|65732.9|65755.6|65740.6|65745.2|65730.2|622
1638534000000|2021-12-03 12:20:00|65747.6|65732.6|65738.9|65723.9|65754.3|65739.3|65738.1|65723.1|652
1638534300000|2021-12-03 12:25:00|65738.7|65723.7|65752.8|65737.8|65753.3|65738.3|65736.4|65721.4|644
1638534600000|2021-12-03 12:30:00|65752.4|65737.4|65763|65748|65785.7|65770.7|65752.4|65737.4|700
1638534900000|2021-12-03 12:35:00|65763.2|65748.2|65773.8|65758.8|65777.5|65762.5|65755|65740|624
1638535200000|2021-12-03 12:40:00|65773.7|65758.7|65757.3|65742.3|65773.7|65758.7|65756.6|65741.6|668
1638535500000|2021-12-03 12:45:00|65757.6|65742.6|65780.6|65765.6|65785.5|65770.5|65752|65737|725
1638535800000|2021-12-03 12:50:00|65780.7|65765.7|65817.3|65802.3|65836|65819.7|65767.2|65752.2|820
1638536100000|2021-12-03 12:55:00|65817.6|65802.6|65834|65819|65845.9|65830.9|65816.4|65801.4|896
1638536400000|2021-12-03 13:00:00|65833.8|65818.8|65859|65844|65869.4|65854.4|65829.8|65814.8|938
1638536700000|2021-12-03 13:05:00|65858.6|65843.6|65846.4|65831.4|65865.6|65850.6|65837|65822|793
1638537000000|2021-12-03 13:10:00|65846|65831|65869.5|65854.5|65884.3|65869.3|65843.5|65828.5|891
1638537300000|2021-12-03 13:15:00|65869.8|65854.8|65869.7|65854.7|65880|65863.6|65861.3|65846.3|760
1638537600000|2021-12-03 13:20:00|65870.3|65855.3|65854.8|65839.8|65874.7|65859.7|65848.3|65833.3|821
1638537900000|2021-12-03 13:25:00|65854.5|65839.5|65877.5|65825.2|65885.4|65857.6|65842.6|65823.2|874
1638538200000|2021-12-03 13:30:00|65875.1|65827.4|65781.1|65761.1|65881.1|65827.4|65620.7|65600.7|1154
1638538500000|2021-12-03 13:35:00|65779|65759|65719|65699|65790|65770|65684.7|65664.7|1134
1638538800000|2021-12-03 13:40:00|65719.3|65699.3|65732.3|65712.3|65774.9|65754.9|65717.2|65699.3|1040
1638539100000|2021-12-03 13:45:00|65729.8|65714.8|65829.3|65809.3|65864.1|65844.9|65726.5|65709.2|1107
1638539400000|2021-12-03 13:50:00|65826.4|65811.4|65813|65798|65863.2|65843.2|65812.9|65796.9|1074
1638539700000|2021-12-03 13:55:00|65815.5|65795.5|65758.1|65738.1|65815.5|65795.5|65740.6|65722.1|1071
1638540000000|2021-12-03 14:00:00|65758.4|65738.4|65788.7|65768.7|65825.8|65807.7|65752.8|65737.8|1107
1638540300000|2021-12-03 14:05:00|65789.4|65769.4|65862.3|65842.3|65875.2|65855.2|65768.6|65753.3|1111
1638540600000|2021-12-03 14:10:00|65876|65856|65863.2|65843.2|65898.1|65878.4|65861.6|65843.2|1040
1638540900000|2021-12-03 14:15:00|65859.9|65844.9|65825.3|65810.3|65883|65865.6|65822.7|65807.7|1023
1638541200000|2021-12-03 14:20:00|65825.5|65810.5|65850.6|65835.6|65853.3|65838.3|65806.9|65791.9|967
1638541500000|2021-12-03 14:25:00|65850.9|65835.9|65818.1|65803.1|65867.8|65852.8|65814.9|65799.9|971
1638541800000|2021-12-03 14:30:00|65818.2|65803.2|65866|65851|65868|65851.4|65783.2|65764|1106
1638542100000|2021-12-03 14:35:00|65865.6|65850.6|65827|65812|65889|65874|65819|65801.9|1054
1638542400000|2021-12-03 14:40:00|65827.5|65812.5|65872.9|65852.9|65878.4|65858.4|65824.9|65807.2|1041
1638542700000|2021-12-03 14:45:00|65873.5|65853.5|65882.1|65867.1|65907.4|65890.8|65867.8|65847.8|1058
1638543000000|2021-12-03 14:50:00|65882.6|65867.6|65863.6|65848.6|65891.1|65874|65853.5|65838.1|1078
1638543300000|2021-12-03 14:55:00|65863.5|65848.5|65856.7|65836.7|65866.2|65851.2|65842.4|65827.4|1033
1638543600000|2021-12-03 15:00:00|65857.9|65837.9|65921.1|65906.1|65938.5|65920.7|65857.9|65837.9|1117
1638543900000|2021-12-03 15:05:00|65920.8|65905.8|65924.6|65909.6|65931.7|65914.8|65905.3|65888.6|1029
1638544200000|2021-12-03 15:10:00|65923.1|65908.1|65953.6|65938.6|65954.5|65938.6|65906.6|65891.4|1010
1638544500000|2021-12-03 15:15:00|65954.4|65939.4|65962|65947|65980.4|65963|65949.1|65934.1|963
1638544800000|2021-12-03 15:20:00|65962.2|65947.2|65935|65920|65962.2|65947.2|65931|65916|942
1638545100000|2021-12-03 15:25:00|65935.2|65920.2|65978|65963|65978.3|65963.3|65923.3|65908.3|970
1638545400000|2021-12-03 15:30:00|65978.1|65963.1|65990.4|65975.4|66009.3|65994.3|65978.1|65963.1|951
1638545700000|2021-12-03 15:35:00|65989.8|65974.8|65966.8|65951.8|65993.4|65978.4|65961.1|65946.1|987
1638546000000|2021-12-03 15:40:00|65967.3|65952.3|65943.2|65928.2|66001.2|65982.9|65940.3|65925.3|967
1638546300000|2021-12-03 15:45:00|65945|65930|65962.4|65942.4|65991.9|65974|65927.3|65912.3|1043
1638546600000|2021-12-03 15:50:00|65959.4|65944.4|65936.3|65921.3|65970.6|65952.9|65921.2|65904|1015
1638546900000|2021-12-03 15:55:00|65936.4|65921.4|65935.6|65920.6|65964.2|65949.2|65919.5|65904.5|1022
1638547200000|2021-12-03 16:00:00|65936.4|65921.4|65925.5|65910.5|65950.4|65935.4|65922.2|65904.8|1012
1638547500000|2021-12-03 16:05:00|65925.7|65910.7|65870.6|65855.6|65929.8|65912|65867.2|65849.5|1030
1638547800000|2021-12-03 16:10:00|65870.1|65855.1|65871.7|65856.7|65900.5|65885.5|65858.5|65840.6|1060
1638548100000|2021-12-03 16:15:00|65871.3|65856.3|65879.4|65864.4|65900.2|65884.4|65856.3|65839.8|1024
1638548400000|2021-12-03 16:20:00|65877.2|65862.2|65884.4|65869.4|65901.3|65881.7|65860.7|65843.8|1042
1638548700000|2021-12-03 16:25:00|65884|65869|65831.1|65816.1|65886.8|65871.3|65831.1|65813.9|990
1638549000000|2021-12-03 16:30:00|65831.8|65816.8|65824.9|65804.9|65840.2|65823.6|65799.7|65784.7|1060
1638549300000|2021-12-03 16:35:00|65825.1|65805.1|65816.2|65801.2|65846.4|65828.1|65806.9|65789.9|945
1638549600000|2021-12-03 16:40:00|65816.4|65801.4|65811.1|65791.1|65817.1|65802.1|65786.1|65769.2|981
1638549900000|2021-12-03 16:45:00|65811|65791|65810.6|65795.6|65837.1|65820.3|65805.7|65789|970
1638550200000|2021-12-03 16:50:00|65811|65796|65761|65746|65811.7|65796.7|65758|65738.7|994
1638550500000|2021-12-03 16:55:00|65762.5|65742.5|65762|65742|65786.9|65766.9|65753.7|65736.5|1030
1638550800000|2021-12-03 17:00:00|65760.9|65740.9|65779.2|65759.2|65785.8|65765.8|65749.8|65729.8|1016
1638551100000|2021-12-03 17:05:00|65779.1|65759.1|65792.9|65772.9|65804.9|65786.4|65767.1|65747.4|951
1638551400000|2021-12-03 17:10:00|65793.9|65773.9|65794.3|65779.3|65808.2|65789.6|65780.9|65765.2|866
1638551700000|2021-12-03 17:15:00|65793.9|65778.9|65761.1|65741.1|65796.8|65780.8|65750.3|65731.8|964
1638552000000|2021-12-03 17:20:00|65760.6|65740.6|65773.7|65753.7|65777.1|65759.7|65753.4|65736.9|871
1638552300000|2021-12-03 17:25:00|65773.2|65753.2|65768.9|65753.9|65788.3|65768.3|65768.1|65749.1|845
1638552600000|2021-12-03 17:30:00|65768.5|65753.5|65755.9|65735.9|65775.8|65758.1|65750.6|65732.8|895
1638552900000|2021-12-03 17:35:00|65753.4|65738.4|65736.3|65721.3|65757.7|65739.6|65730.3|65711.1|916
1638553200000|2021-12-03 17:40:00|65736.1|65721.1|65743.7|65728.7|65753.7|65736.3|65735.5|65720.5|781
1638553500000|2021-12-03 17:45:00|65743.1|65728.1|65756.1|65741.1|65764.3|65746.5|65738.1|65723.1|787
1638553800000|2021-12-03 17:50:00|65758.6|65738.6|65767.1|65752.1|65769.2|65753.7|65754.4|65738.2|779
1638554100000|2021-12-03 17:55:00|65767.4|65752.4|65749.8|65734.8|65768|65752.4|65747.3|65729.1|854
1638554400000|2021-12-03 18:00:00|65749.6|65734.6|65759.3|65744.3|65764|65746.9|65744.7|65727.3|862
1638554700000|2021-12-03 18:05:00|65759.9|65744.9|65755.4|65740.4|65764.5|65749.5|65749.6|65734|799
1638555000000|2021-12-03 18:10:00|65754.6|65739.6|65756.7|65741.7|65766.9|65751.9|65753.8|65738.8|799
1638555300000|2021-12-03 18:15:00|65756.3|65741.3|65752|65737|65765.9|65750.9|65750.7|65735.7|755
1638555600000|2021-12-03 18:20:00|65751.8|65736.8|65714.7|65699.7|65751.9|65736.9|65711.8|65695.5|822
1638555900000|2021-12-03 18:25:00|65714.6|65699.6|65717.2|65702.2|65721.5|65706.5|65711.4|65695.2|799
1638556200000|2021-12-03 18:30:00|65714.8|65699.8|65688.9|65673.9|65716.1|65701.1|65687.1|65670.1|785
1638556500000|2021-12-03 18:35:00|65688.8|65673.8|65682.4|65667.4|65695.5|65680.5|65676.6|65661.5|822
1638556800000|2021-12-03 18:40:00|65682.7|65667.7|65686.1|65671.1|65687.5|65672.5|65670.6|65655.4|766
1638557100000|2021-12-03 18:45:00|65685.9|65670.9|65669.6|65654.6|65695.7|65677.7|65669|65654|821
1638557400000|2021-12-03 18:50:00|65669.4|65654.4|65665.8|65650.8|65673.2|65658.2|65653.5|65637.9|859
1638557700000|2021-12-03 18:55:00|65665.5|65650.5|65670|65655|65675.4|65658.3|65659.9|65644.9|774
1638558000000|2021-12-03 19:00:00|65669.8|65654.8|65671.3|65656.3|65681|65664.2|65667.4|65652.3|812
1638558300000|2021-12-03 19:05:00|65671|65656|65663.3|65648.3|65675|65660|65658|65643|733
1638558600000|2021-12-03 19:10:00|65663.5|65648.5|65669|65654|65670|65655|65659|65641|720
1638558900000|2021-12-03 19:15:00|65671.6|65656.6|65668.7|65653.7|65681|65664.1|65665.8|65650.4|746
1638559200000|2021-12-03 19:20:00|65668.9|65653.9|65665.7|65645.7|65672.8|65657.8|65660.3|65644.8|752
1638559500000|2021-12-03 19:25:00|65665.3|65645.3|65678|65663|65679.4|65664.4|65659.7|65643.8|770
1638559800000|2021-12-03 19:30:00|65678.2|65663.2|65690.2|65675.2|65694.3|65678.1|65673.5|65657.6|736
1638560100000|2021-12-03 19:35:00|65690.1|65675.1|65707.6|65692.6|65711.7|65693.2|65685.7|65668.1|784
1638560400000|2021-12-03 19:40:00|65709.8|65694.8|65713.4|65693.4|65721.7|65703.2|65708.9|65692.2|764
1638560700000|2021-12-03 19:45:00|65713.6|65693.6|65722.7|65707.7|65725.9|65708.2|65708.9|65693.6|731
1638561000000|2021-12-03 19:50:00|65722.6|65707.6|65731.8|65711.8|65736.2|65718.1|65722.6|65706.5|726
1638561300000|2021-12-03 19:55:00|65731.9|65711.9|65741.8|65726.8|65744.3|65727.7|65725.3|65708.5|912
1638561600000|2021-12-03 20:00:00|65742.5|65727.5|65730.2|65710.2|65746.2|65728.7|65725.1|65706.6|855
1638561900000|2021-12-03 20:05:00|65730.3|65710.3|65749.7|65729.7|65755.2|65737.2|65730.3|65710.3|780
1638562200000|2021-12-03 20:10:00|65750|65730|65757.2|65737.2|65767.1|65749.1|65745.1|65727.2|769
1638562500000|2021-12-03 20:15:00|65757.3|65737.3|65765.8|65745.8|65769.6|65749.9|65757.1|65737.1|704
1638562800000|2021-12-03 20:20:00|65765.9|65745.9|65766.4|65746.4|65769|65752.2|65759|65739.6|731
1638563100000|2021-12-03 20:25:00|65763.9|65748.9|65761.2|65741.2|65768.3|65749.2|65756|65737.1|658
1638563400000|2021-12-03 20:30:00|65761.9|65741.9|65770.8|65750.8|65772.4|65754.8|65758.2|65739.9|713
1638563700000|2021-12-03 20:35:00|65771.9|65751.9|65769.2|65749.2|65775.7|65757.5|65765.7|65748.2|769
1638564000000|2021-12-03 20:40:00|65769.4|65749.4|65779.8|65759.8|65781.7|65763.7|65766|65747.2|689
1638564300000|2021-12-03 20:45:00|65780.3|65760.3|65783.2|65763.2|65787.4|65769.1|65776.7|65759.5|678
1638564600000|2021-12-03 20:50:00|65783.5|65763.5|65799.7|65784.7|65804.4|65787.6|65780.4|65761.9|810
1638564900000|2021-12-03 20:55:00|65803.4|65783.4|65758.1|65743.1|65805.7|65789.6|65756.7|65740.5|863
1638565200000|2021-12-03 21:00:00|65758|65743|65774.9|65754.9|65775.9|65755.9|65748.4|65728.4|668
1638565500000|2021-12-03 21:05:00|65774.6|65754.6|65764.3|65744.3|65778.2|65758.2|65763.6|65743.6|392
1638565800000|2021-12-03 21:10:00|65764|65744|65761.7|65741.7|65767.9|65747.9|65758.6|65738.6|364
1638566100000|2021-12-03 21:15:00|65762.1|65742.1|65766.3|65746.3|65769.7|65749.7|65754.1|65734.1|326
1638566400000|2021-12-03 21:20:00|65767.3|65747.3|65762.6|65742.6|65770.2|65750.2|65759.5|65739.5|264
1638566700000|2021-12-03 21:25:00|65762.7|65742.7|65758.3|65738.3|65763.5|65743.5|65757.9|65737.9|223
1638567000000|2021-12-03 21:30:00|65759.4|65739.4|65763.5|65743.5|65768.1|65748.1|65757|65737|315
1638567300000|2021-12-03 21:35:00|65763.7|65743.7|65769.9|65749.9|65771.9|65751.9|65758.2|65738.2|377
1638567600000|2021-12-03 21:40:00|65769|65749|65764.4|65744.4|65774|65754|65759.8|65739.8|396
1638567900000|2021-12-03 21:45:00|65765.2|65745.2|65760.1|65740.1|65771|65751|65757.9|65737.9|396
1638568200000|2021-12-03 21:50:00|65759.8|65739.8|65763.7|65743.7|65766.8|65746.8|65756.6|65736.6|400
1638568500000|2021-12-03 21:55:00|65761.9|65741.9|65782.8|65721.5|65804.7|65749.1|65739.4|65685.4|359
1638738000000|2021-12-05 21:00:00|65753.6|65646.6|65793|65686|65793|65686|65753.6|65646.6|2
1638738300000|2021-12-05 21:05:00|65753.6|65646.6|65746.2|65666.2|65793|65686|65746.2|65646.6|3
1638738600000|2021-12-05 21:10:00|65749.1|65663.5|65793|65686|65793|65686|65749.1|65646.6|5
1638738900000|2021-12-05 21:15:00|65749.1|65662|65786.8|65679.8|65793|65686|65745.1|65642.1|8
1638739200000|2021-12-05 21:20:00|65749|65659.8|65793.8|65686.8|65793.8|65686.8|65749|65656.5|22
1638739500000|2021-12-05 21:25:00|65768.5|65663|65765.1|65669.6|65846.2|65739.2|65742.6|65663|43
1638739800000|2021-12-05 21:30:00|65837.2|65730.2|65775.9|65680.6|65837.2|65730.2|65775.9|65680.6|2
1638740100000|2021-12-05 21:35:00|65837.2|65730.2|65811.1|65720.8|65852.3|65745.3|65782.7|65675.7|17
1638740400000|2021-12-05 21:40:00|65808.3|65701.3|65821|65714|65848.2|65742.6|65801.3|65701.3|20
1638740700000|2021-12-05 21:45:00|65837.8|65743.3|65844.7|65748.7|65844.7|65748.7|65801.5|65711.8|17
1638741000000|2021-12-05 21:50:00|65776.2|65746.2|65804.3|65728|65804.3|65746.3|65773.2|65728|6
1638741300000|2021-12-05 21:55:00|65844.7|65748.7|65854|65750.4|65854|65750.4|65812|65713.8|11
1638741600000|2021-12-05 22:00:00|65803.4|65714.4|65818.5|65733.8|65850.1|65785.7|65797.4|65714.4|77
1638741900000|2021-12-05 22:05:00|65821.5|65738.5|65796.3|65751.2|65837.2|65781.2|65796.3|65720|110
1638742200000|2021-12-05 22:10:00|65800.6|65708.6|65795.8|65733.7|65804.6|65757.4|65784.9|65708.2|106
1638742500000|2021-12-05 22:15:00|65790.5|65746.5|65779.6|65729.2|65799.3|65755.7|65774|65722.7|138
1638742800000|2021-12-05 22:20:00|65777.4|65730.5|65778.7|65733.4|65795.2|65742.3|65772.4|65722.9|126
1638743100000|2021-12-05 22:25:00|65780.4|65728.4|65779.5|65735.1|65793.3|65748|65767.3|65722.5|120
1638743400000|2021-12-05 22:30:00|65771.5|65738.5|65774.7|65747.9|65786.7|65747.9|65762|65730.4|141
1638743700000|2021-12-05 22:35:00|65777.5|65742.7|65774.1|65740.4|65781|65746.6|65762.7|65729.4|122
1638744000000|2021-12-05 22:40:00|65774.3|65740.6|65776.5|65733.4|65780.6|65747.4|65762.6|65730.7|56
1638744300000|2021-12-05 22:45:00|65776.7|65732.8|65769.7|65741|65786.8|65747.5|65764.6|65729.2|94
1638744600000|2021-12-05 22:50:00|65768.7|65748.7|65778.7|65745.8|65794.8|65751.1|65768|65731.1|174
1638744900000|2021-12-05 22:55:00|65785|65744.6|65783.7|65711.5|65804.6|65750.4|65766.7|65684.6|233
1638745200000|2021-12-05 23:00:00|65795.9|65703.9|65777|65757|65796.5|65771.4|65752.4|65700.4|652
1638745500000|2021-12-05 23:05:00|65777.4|65756.3|65797.3|65777.3|65806.2|65786.2|65776.2|65755.4|523
1638745800000|2021-12-05 23:10:00|65797.1|65777.1|65802.6|65782.6|65806.8|65786.8|65788.4|65768.4|490
1638746100000|2021-12-05 23:15:00|65802.5|65782.5|65793.7|65773.7|65806.8|65786.8|65787.5|65767.5|358
1638746400000|2021-12-05 23:20:00|65793.6|65773.6|65779.5|65759.5|65793.6|65776.3|65776.8|65759.1|298
1638746700000|2021-12-05 23:25:00|65779.2|65759.2|65775.5|65755.5|65782.3|65762.3|65771.9|65751.9|337
1638747000000|2021-12-05 23:30:00|65776.8|65756.8|65771.5|65751.5|65783.1|65765.5|65768.8|65748.8|324
1638747300000|2021-12-05 23:35:00|65771.4|65751.4|65770.1|65750.1|65777.7|65759.2|65769.5|65749.5|289
1638747600000|2021-12-05 23:40:00|65770.2|65750.2|65776|65756|65778.7|65758.7|65765.6|65745.6|338
1638747900000|2021-12-05 23:45:00|65775.9|65755.9|65772.4|65752.4|65778.3|65759.7|65770.2|65750.2|294
1638748200000|2021-12-05 23:50:00|65772.5|65752.5|65790.2|65775.2|65793.4|65775.4|65770.9|65750.9|329
1638748500000|2021-12-05 23:55:00|65790.3|65775.3|65791.2|65771.2|65796.2|65776.6|65786.2|65768.8|417
1638748800000|2021-12-06 00:00:00|65790.9|65770.9|65809.8|65789.8|65812.5|65793.2|65790.8|65770.9|604
1638749100000|2021-12-06 00:05:00|65810.5|65790.5|65808.5|65788.5|65811.9|65794.3|65794.7|65777.2|478
1638749400000|2021-12-06 00:10:00|65808.3|65788.3|65808.3|65793.3|65814|65795.4|65800|65782.8|464
1638749700000|2021-12-06 00:15:00|65807.9|65792.9|65800.4|65785.4|65808|65792.9|65791.1|65772.8|535
1638750000000|2021-12-06 00:20:00|65802.6|65782.6|65813.3|65793.3|65813.6|65796.3|65797.6|65780.7|436
1638750300000|2021-12-06 00:25:00|65813.4|65793.4|65811.4|65796.4|65820.3|65802.9|65806.6|65787.8|471
1638750600000|2021-12-06 00:30:00|65811.2|65796.2|65814.6|65794.6|65819.7|65802.4|65810.2|65793.1|375
1638750900000|2021-12-06 00:35:00|65814.5|65794.5|65835.5|65815.5|65835.6|65817.6|65814.4|65794.4|505
1638751200000|2021-12-06 00:40:00|65835|65815|65841.7|65821.7|65847.7|65827.7|65833.6|65813.6|578
1638751500000|2021-12-06 00:45:00|65842|65822|65849.4|65829.4|65849.9|65832.1|65837.6|65820.6|467
1638751800000|2021-12-06 00:50:00|65849|65829|65857.9|65837.9|65862|65844.9|65845.4|65826.1|538
1638752100000|2021-12-06 00:55:00|65859.4|65839.4|65854|65834|65867.3|65849|65845.6|65827.2|599
1638752400000|2021-12-06 01:00:00|65853.8|65833.8|65858.4|65838.4|65859|65839.1|65842.1|65824.4|640
1638752700000|2021-12-06 01:05:00|65858.5|65838.5|65864.1|65844.1|65864.4|65846.8|65854.1|65834.1|590
1638753000000|2021-12-06 01:10:00|65864.2|65844.2|65883.9|65863.9|65883.9|65863.9|65861.9|65841.9|540
1638753300000|2021-12-06 01:15:00|65883.8|65863.8|65872.7|65852.7|65883.9|65863.9|65871|65851.4|566
1638753600000|2021-12-06 01:20:00|65871.9|65851.9|65863.6|65843.6|65872.9|65855.1|65861.1|65843.2|515
1638753900000|2021-12-06 01:25:00|65863.5|65843.5|65868.1|65848.1|65869.9|65851.3|65858.8|65841.5|553
1638754200000|2021-12-06 01:30:00|65868.4|65848.4|65874.5|65854.5|65878.4|65861|65863.2|65845.6|584
1638754500000|2021-12-06 01:35:00|65872.1|65857.1|65870.2|65850.2|65880.6|65861.3|65867.1|65847.4|564
1638754800000|2021-12-06 01:40:00|65870.1|65850.1|65857.3|65837.3|65870.4|65850.9|65852|65833.3|481
1638755100000|2021-12-06 01:45:00|65857.5|65837.5|65858.1|65838.1|65863.6|65846.9|65853.1|65834.4|545
1638755400000|2021-12-06 01:50:00|65858.2|65838.2|65854.9|65834.9|65864.2|65845.6|65840.7|65822|644
1638755700000|2021-12-06 01:55:00|65854.8|65834.8|65848.5|65828.5|65856.6|65839|65840.2|65822.8|613
1638756000000|2021-12-06 02:00:00|65849|65829|65842.6|65822.6|65854.5|65834.5|65835.4|65815.4|508
1638756300000|2021-12-06 02:05:00|65841.8|65821.8|65856.2|65836.2|65856.7|65836.7|65838.4|65819|494
1638756600000|2021-12-06 02:10:00|65856.1|65836.1|65845.7|65825.7|65856.2|65837.6|65845.5|65825.5|463
1638756900000|2021-12-06 02:15:00|65845.5|65825.5|65854.6|65834.6|65858|65839.5|65842.6|65823|516
1638757200000|2021-12-06 02:20:00|65854.2|65834.2|65854.6|65834.6|65858|65840.2|65852.1|65832.6|475
1638757500000|2021-12-06 02:25:00|65852.1|65832.1|65854.5|65834.5|65855.4|65837.2|65842.8|65826.4|507
1638757800000|2021-12-06 02:30:00|65854.3|65834.3|65841.8|65821.8|65857.3|65839.7|65838.3|65820|566
1638758100000|2021-12-06 02:35:00|65842|65822|65846.9|65826.9|65849.5|65831.7|65840.2|65822|443
1638758400000|2021-12-06 02:40:00|65847|65827|65848.9|65828.9|65855.3|65835.3|65842.3|65824.8|479
1638758700000|2021-12-06 02:45:00|65848.8|65828.8|65857.4|65837.4|65861.3|65841.3|65847.5|65828.8|460
1638759000000|2021-12-06 02:50:00|65857.3|65837.3|65861.2|65841.2|65867.7|65847.7|65855.7|65835.7|464
1638759300000|2021-12-06 02:55:00|65861|65841|65864.9|65844.9|65868|65848|65854.9|65836.2|546
1638759600000|2021-12-06 03:00:00|65865.2|65845.2|65864.7|65844.7|65870.9|65853.6|65858.1|65838.7|559
1638759900000|2021-12-06 03:05:00|65864.8|65844.8|65863.1|65843.1|65869.3|65851.7|65854.4|65835.7|547
1638760200000|2021-12-06 03:10:00|65863|65843|65870.3|65850.3|65871.4|65854.1|65860.4|65842.4|531
1638760500000|2021-12-06 03:15:00|65870.2|65850.2|65876.7|65856.7|65881.7|65863.4|65867.1|65849.7|434
1638760800000|2021-12-06 03:20:00|65876.6|65856.6|65878.8|65858.8|65881.9|65863.8|65875.2|65855.9|375
1638761100000|2021-12-06 03:25:00|65878.6|65858.6|65876.9|65856.9|65880.6|65862.7|65875.2|65856.3|339
1638761400000|2021-12-06 03:30:00|65876.8|65856.8|65881.2|65861.2|65882.4|65862.4|65870.6|65850.6|395
1638761700000|2021-12-06 03:35:00|65881.1|65861.1|65873.2|65853.2|65881.8|65864.3|65869.9|65853|353
1638762000000|2021-12-06 03:40:00|65873|65853|65866.1|65846.1|65875.9|65857.6|65865.9|65845.9|381
1638762300000|2021-12-06 03:45:00|65866|65846|65860|65840|65869.6|65852.1|65854.2|65834.3|433
1638762600000|2021-12-06 03:50:00|65859.9|65839.9|65868.1|65848.1|65870.7|65853.3|65858|65839.9|439
1638762900000|2021-12-06 03:55:00|65868|65848|65857.4|65837.4|65868.4|65850.2|65855.5|65835.5|431
1638763200000|2021-12-06 04:00:00|65858.4|65838.4|65862|65842|65862.1|65843.8|65852.8|65833.5|422
1638763500000|2021-12-06 04:05:00|65862.1|65842.1|65859.8|65844.8|65864.7|65846.6|65858.8|65841.1|375
1638763800000|2021-12-06 04:10:00|65859.7|65844.7|65857.5|65837.5|65864.2|65844.7|65853.7|65835.3|317
1638764100000|2021-12-06 04:15:00|65857.6|65837.6|65857.3|65837.3|65862.1|65843.5|65852.4|65833.3|295
1638764400000|2021-12-06 04:20:00|65857.2|65837.2|65857|65842|65861.7|65844.4|65853.3|65835.9|279
1638764700000|2021-12-06 04:25:00|65857.1|65842.1|65867.2|65847.2|65867.5|65849.8|65857|65840.6|328
1638765000000|2021-12-06 04:30:00|65867.3|65847.3|65860.8|65840.8|65872.1|65854.1|65855.5|65837|355
1638765300000|2021-12-06 04:35:00|65860.7|65840.7|65864.9|65844.9|65866.1|65847.9|65854.7|65837.4|497
1638765600000|2021-12-06 04:40:00|65865.1|65845.1|65868.3|65848.3|65876.4|65859.1|65864.7|65845|422
1638765900000|2021-12-06 04:45:00|65868.4|65848.4|65874.3|65854.3|65875.1|65857.6|65868.1|65848.1|367
1638766200000|2021-12-06 04:50:00|65874.5|65854.5|65877.2|65862.2|65880|65862.2|65871.2|65853.5|360
1638766500000|2021-12-06 04:55:00|65877|65862|65884.7|65864.7|65885.4|65865.4|65867.6|65850.7|306
1638766800000|2021-12-06 05:00:00|65884.2|65864.2|65880.7|65865.7|65885.8|65869.3|65878.7|65859.3|317
1638767100000|2021-12-06 05:05:00|65880.8|65865.8|65891.3|65876.3|65895.4|65879|65880.6|65862.3|405
1638767400000|2021-12-06 05:10:00|65891.1|65876.1|65886.8|65871.8|65899.3|65881.7|65884|65866.6|381
1638767700000|2021-12-06 05:15:00|65886.7|65871.7|65881.5|65866.5|65891.1|65873.6|65878.3|65860.6|382
1638768000000|2021-12-06 05:20:00|65881.7|65866.7|65883.5|65868.5|65890.1|65872.5|65881.5|65864.3|387
1638768300000|2021-12-06 05:25:00|65883.6|65868.6|65892|65877|65893.3|65878.1|65881.7|65866.7|486
1638768600000|2021-12-06 05:30:00|65892.3|65877.3|65888|65873|65898.1|65881|65888|65870.8|520
1638768900000|2021-12-06 05:35:00|65888.3|65873.3|65890.2|65875.2|65893.7|65878|65884.3|65866.3|446
1638769200000|2021-12-06 05:40:00|65890.3|65875.3|65898.2|65883.2|65901.1|65884.2|65889.6|65874.6|465
1638769500000|2021-12-06 05:45:00|65898.1|65883.1|65893.9|65878.9|65899.6|65883.1|65888.3|65871.1|470
1638769800000|2021-12-06 05:50:00|65894.1|65879.1|65893.4|65878.4|65898.7|65881.2|65891.2|65873.4|447
1638770100000|2021-12-06 05:55:00|65893.5|65878.5|65917.5|65902.5|65920.3|65903.7|65893.5|65876.8|646
1638770400000|2021-12-06 06:00:00|65917.6|65902.6|65913.6|65898.6|65923.2|65908.2|65912|65895|486
1638770700000|2021-12-06 06:05:00|65913.5|65898.5|65899.9|65884.9|65916.5|65900.1|65891.9|65874.7|479
1638771000000|2021-12-06 06:10:00|65899.8|65884.8|65897.9|65882.9|65904.4|65887.2|65895.9|65880.1|427
1638771300000|2021-12-06 06:15:00|65898.1|65883.1|65908.9|65893.9|65912.5|65896.1|65894.9|65879.9|429
1638771600000|2021-12-06 06:20:00|65909.2|65894.2|65905.1|65890.1|65913.4|65896.1|65898.2|65880.3|420
1638771900000|2021-12-06 06:25:00|65905|65890|65910.6|65895.6|65912.9|65897.9|65904.3|65889.1|469
1638772200000|2021-12-06 06:30:00|65910.5|65895.5|65919.4|65899.4|65920.7|65903.2|65903.8|65886.6|514
1638772500000|2021-12-06 06:35:00|65919.3|65899.3|65910|65895|65927.4|65910.8|65908.5|65891.9|487
1638772800000|2021-12-06 06:40:00|65910.2|65895.2|65898.8|65883.8|65914.1|65896.9|65897.9|65880.9|519
1638773100000|2021-12-06 06:45:00|65898.9|65883.9|65910.1|65895.1|65913.8|65897.8|65896.4|65879.1|370
1638773400000|2021-12-06 06:50:00|65910.2|65895.2|65924|65909|65928|65910.7|65909.8|65893.2|567
1638773700000|2021-12-06 06:55:00|65924.2|65909.2|65929.2|65909.2|65930.8|65914|65917.8|65902.8|526
1638774000000|2021-12-06 07:00:00|65928.9|65908.9|65938.6|65923.6|65942.4|65927.4|65923.9|65907.7|767
1638774300000|2021-12-06 07:05:00|65938.5|65923.5|65920.5|65905.5|65938.8|65923.7|65916.9|65900.1|686
1638774600000|2021-12-06 07:10:00|65920.7|65905.7|65913.5|65898.5|65927.5|65911|65912.9|65895.3|586
1638774900000|2021-12-06 07:15:00|65913.6|65898.6|65913.6|65898.6|65918.4|65903.4|65905.5|65889|612
1638775200000|2021-12-06 07:20:00|65913.8|65898.8|65922.3|65907.3|65925.1|65910.1|65908.9|65893.1|561
1638775500000|2021-12-06 07:25:00|65922.1|65907.1|65911.8|65896.8|65933.6|65918.6|65909.3|65894.3|647
1638775800000|2021-12-06 07:30:00|65911.4|65896.4|65896.5|65881.5|65918.4|65903.4|65890.4|65875.4|751
1638776100000|2021-12-06 07:35:00|65897.3|65882.3|65897.8|65882.8|65902.9|65887.9|65882.7|65865.5|676
1638776400000|2021-12-06 07:40:00|65902.7|65887.7|65921|65906|65926.9|65911.9|65901.9|65886.9|752
1638776700000|2021-12-06 07:45:00|65921.1|65906.1|65938.6|65923.6|65947.5|65930.9|65921|65905.6|709
1638777000000|2021-12-06 07:50:00|65937.8|65922.8|65951.2|65936.2|65951.4|65936.4|65933.5|65918.5|685
1638777300000|2021-12-06 07:55:00|65951.1|65936.1|65958.7|65943.7|65961.8|65946.8|65945|65930|715
1638777600000|2021-12-06 08:00:00|65959|65944|65925.6|65910.6|65962.5|65946.7|65925.6|65910.6|856
1638777900000|2021-12-06 08:05:00|65926.1|65911.1|65893.5|65878.5|65926.3|65911.3|65893.2|65878.2|800
1638778200000|2021-12-06 08:10:00|65894|65879|65886.6|65871.6|65897.3|65881.6|65880.2|65865.2|742
1638778500000|2021-12-06 08:15:00|65887|65872|65916.7|65901.7|65916.7|65901.7|65883.8|65868.8|802
1638778800000|2021-12-06 08:20:00|65916.3|65901.3|65905.2|65890.2|65919.4|65904.4|65903.8|65888.8|685
1638779100000|2021-12-06 08:25:00|65905|65890|65875.2|65860.2|65905.1|65890.1|65872.2|65857.2|776
1638779400000|2021-12-06 08:30:00|65875.3|65860.3|65899.7|65884.7|65904.8|65889.5|65873.5|65858.5|739
1638779700000|2021-12-06 08:35:00|65900.1|65885.1|65878.8|65863.8|65905.2|65888.1|65878.3|65862.5|663
1638780000000|2021-12-06 08:40:00|65878.6|65863.6|65890.4|65875.4|65891|65876|65872.4|65857.4|706
1638780300000|2021-12-06 08:45:00|65890.6|65875.6|65868.4|65853.4|65893.9|65878.3|65867.9|65852.9|653
1638780600000|2021-12-06 08:50:00|65868.5|65853.5|65877.7|65862.7|65884.2|65869.2|65868|65853|723
1638780900000|2021-12-06 08:55:00|65877|65862|65860.3|65840.3|65894.2|65877.8|65855.8|65838.4|731
1638781200000|2021-12-06 09:00:00|65859.9|65839.9|65880.3|65865.3|65904.6|65887.6|65855.4|65838|944
1638781500000|2021-12-06 09:05:00|65880.1|65865.1|65869|65854|65881.2|65866.2|65861.5|65846.5|842
1638781800000|2021-12-06 09:10:00|65867.4|65852.4|65860.9|65845.9|65887.3|65869.4|65854.4|65839.4|785
1638782100000|2021-12-06 09:15:00|65861.2|65846.2|65857.4|65842.4|65865|65850|65851.3|65836.3|712
1638782400000|2021-12-06 09:20:00|65857.6|65842.6|65863.7|65848.7|65868|65851.7|65851.5|65836.5|654
1638782700000|2021-12-06 09:25:00|65863.6|65848.6|65854.2|65839.2|65869.4|65854.4|65850.9|65835.9|648
1638783000000|2021-12-06 09:30:00|65854.7|65839.7|65873.7|65858.7|65875.2|65860.2|65851.1|65836.1|777
1638783300000|2021-12-06 09:35:00|65873.6|65858.6|65852.3|65837.3|65875.8|65860.8|65850.3|65835.3|728
1638783600000|2021-12-06 09:40:00|65852.5|65837.5|65859|65844|65864.7|65847.2|65848.2|65831.5|768
1638783900000|2021-12-06 09:45:00|65858.3|65843.3|65833.1|65818.1|65858.9|65843.9|65831.7|65816.7|781
1638784200000|2021-12-06 09:50:00|65833|65818|65830.6|65815.6|65840.4|65824.1|65825.8|65809.4|669
1638784500000|2021-12-06 09:55:00|65832.4|65817.4|65831.6|65816.6|65839.3|65824.3|65818.2|65803.2|782
1638784800000|2021-12-06 10:00:00|65832|65817|65821.1|65806.1|65832.8|65817.8|65814.8|65798|782
1638785100000|2021-12-06 10:05:00|65823.9|65803.9|65801.2|65786.2|65825.1|65810.1|65799|65784|751
1638785400000|2021-12-06 10:10:00|65801.7|65786.7|65798.9|65783.9|65809.4|65791.9|65787|65772|756
1638785700000|2021-12-06 10:15:00|65797.1|65782.1|65808.9|65793.9|65815.7|65799.1|65796.1|65781.1|611
1638786000000|2021-12-06 10:20:00|65808.8|65793.8|65770.6|65755.6|65814.3|65799.3|65767.2|65752.2|668
1638786300000|2021-12-06 10:25:00|65769.9|65754.9|65765|65745|65774.7|65759.7|65756.3|65741.3|737
1638786600000|2021-12-06 10:30:00|65762.8|65747.8|65790.6|65775.6|65792.7|65777.7|65762.3|65747.3|661
1638786900000|2021-12-06 10:35:00|65790.5|65775.5|65813.8|65798.8|65817.4|65800|65785.3|65770.3|596
1638787200000|2021-12-06 10:40:00|65813.6|65798.6|65826.1|65811.1|65838.6|65823.6|65806.5|65791.5|648
1638787500000|2021-12-06 10:45:00|65825.5|65810.5|65808.4|65793.4|65827.9|65812.9|65807.6|65792.6|594
1638787800000|2021-12-06 10:50:00|65808.5|65793.5|65806|65791|65815.2|65800.2|65803.5|65788.5|507
1638788100000|2021-12-06 10:55:00|65805.9|65790.9|65825.8|65810.8|65832.8|65817.6|65805.9|65790.9|684
1638788400000|2021-12-06 11:00:00|65825.7|65810.7|65822|65807|65826.5|65811.5|65819|65803|542
1638788700000|2021-12-06 11:05:00|65822.2|65807.2|65814.5|65799.5|65827.7|65812.7|65811.6|65796.6|544
1638789000000|2021-12-06 11:10:00|65814.4|65799.4|65803.5|65788.5|65814.6|65799.6|65801.2|65786.2|570
1638789300000|2021-12-06 11:15:00|65803.2|65788.2|65802.4|65787.4|65805.7|65790.7|65794.3|65778.1|654
1638789600000|2021-12-06 11:20:00|65802.1|65787.1|65817.1|65802.1|65818.3|65803.3|65797.1|65782.1|584
1638789900000|2021-12-06 11:25:00|65816.4|65801.4|65820.2|65805.2|65834.5|65819.5|65814.5|65799.5|697
1638790200000|2021-12-06 11:30:00|65820.1|65805.1|65806.6|65791.6|65827.1|65812.1|65803.2|65788.2|739
1638790500000|2021-12-06 11:35:00|65806.3|65791.3|65836|65821|65840|65825|65800.8|65782.8|705
1638790800000|2021-12-06 11:40:00|65836.2|65821.2|65849.9|65834.9|65852.9|65835.8|65815.3|65798.8|772
1638791100000|2021-12-06 11:45:00|65849.7|65834.7|65836.6|65821.6|65856.1|65839.4|65826.3|65811.3|636
1638791400000|2021-12-06 11:50:00|65838.1|65823.1|65846.7|65831.7|65847|65832|65835.1|65819.2|712
1638791700000|2021-12-06 11:55:00|65846.5|65831.5|65856.9|65841.9|65860.1|65845.1|65840.8|65825.8|757
1638792000000|2021-12-06 12:00:00|65857.1|65842.1|65851.5|65836.5|65867.6|65852.6|65849.2|65833.5|738
1638792300000|2021-12-06 12:05:00|65851|65836|65841.4|65826.4|65860.2|65845.2|65839.4|65824.4|716
1638792600000|2021-12-06 12:10:00|65841.7|65826.7|65838.8|65823.8|65851.4|65836.4|65833|65818|658
1638792900000|2021-12-06 12:15:00|65838.7|65823.7|65856.1|65841.1|65869.3|65854.3|65838.7|65823.7|691
1638793200000|2021-12-06 12:20:00|65855.8|65840.8|65841.4|65826.4|65863.8|65848.8|65835.9|65820.9|743
1638793500000|2021-12-06 12:25:00|65841.7|65826.7|65808|65793|65848.2|65833.2|65802|65787|709
1638793800000|2021-12-06 12:30:00|65807.8|65792.8|65818.2|65803.2|65824.9|65809.9|65807.1|65789.7|653
1638794100000|2021-12-06 12:35:00|65818.4|65803.4|65838.4|65823.4|65838.7|65823.7|65815.5|65800.5|617
1638794400000|2021-12-06 12:40:00|65838.5|65823.5|65823.6|65808.6|65842.1|65827.1|65821|65806|712
1638794700000|2021-12-06 12:45:00|65821|65806|65817.9|65802.9|65827.4|65812.4|65814|65799|655
1638795000000|2021-12-06 12:50:00|65817.5|65802.5|65822.2|65807.2|65824.7|65809.7|65814.5|65799.5|619
1638795300000|2021-12-06 12:55:00|65822.3|65807.3|65863.9|65848.9|65872.4|65857.4|65820.6|65805.6|789
1638795600000|2021-12-06 13:00:00|65863.2|65848.2|65862.7|65847.7|65874.7|65859.7|65859.3|65844.3|767
1638795900000|2021-12-06 13:05:00|65862.8|65847.8|65868.9|65853.9|65876.8|65861.8|65856.3|65841.3|706
1638796200000|2021-12-06 13:10:00|65869|65854|65891|65876|65895.9|65880.9|65863.4|65848.4|791
1638796500000|2021-12-06 13:15:00|65891.2|65876.2|65885.9|65870.9|65896.4|65881.4|65879.5|65864.5|772
1638796800000|2021-12-06 13:20:00|65886.9|65871.9|65862.5|65847.5|65886.9|65871.9|65858|65843|838
1638797100000|2021-12-06 13:25:00|65862.8|65847.8|65883.5|65868.5|65897.1|65882.1|65855.8|65840.8|871
1638797400000|2021-12-06 13:30:00|65884.3|65869.3|65883|65868|65901.7|65886.7|65881.7|65866.7|738
1638797700000|2021-12-06 13:35:00|65885.1|65870.1|65859.9|65844.9|65888.8|65873.8|65857.1|65842.1|748
1638798000000|2021-12-06 13:40:00|65859.8|65844.8|65836.4|65821.4|65863.7|65848.7|65829.7|65814.7|797
1638798300000|2021-12-06 13:45:00|65836.5|65821.5|65842.6|65827.6|65850.4|65835.4|65826.9|65811.9|727
1638798600000|2021-12-06 13:50:00|65842.5|65827.5|65831|65816|65845.5|65830.5|65826.8|65811.8|683
1638798900000|2021-12-06 13:55:00|65830.8|65815.8|65831.9|65816.9|65847.5|65832.5|65827.7|65812.7|706
1638799200000|2021-12-06 14:00:00|65833.2|65818.2|65824.8|65809.8|65840.8|65825.8|65799.3|65784.3|898
1638799500000|2021-12-06 14:05:00|65823.7|65808.7|65808.4|65793.4|65828.5|65813.5|65806.9|65791.9|781
1638799800000|2021-12-06 14:10:00|65808.5|65793.5|65819|65804|65819.9|65804.9|65769.9|65751.7|804
1638800100000|2021-12-06 14:15:00|65820.1|65805.1|65841.1|65826.1|65846.3|65831.3|65819.5|65804.5|843
1638800400000|2021-12-06 14:20:00|65841.2|65826.2|65851.3|65836.3|65857.2|65842.2|65832.7|65817.7|773
1638800700000|2021-12-06 14:25:00|65851.7|65836.7|65847.8|65832.8|65851.7|65836.7|65833|65818|826
1638801000000|2021-12-06 14:30:00|65848.7|65833.7|65858.2|65843.2|65881.8|65866.8|65847.8|65832.8|937
1638801300000|2021-12-06 14:35:00|65857.9|65842.9|65895.8|65880.8|65914|65896.8|65849.4|65834.4|1006
1638801600000|2021-12-06 14:40:00|65895.1|65880.1|65885.9|65870.9|65909.7|65894.7|65874.2|65859.2|998
1638801900000|2021-12-06 14:45:00|65885.7|65870.7|65883.1|65868.1|65911.5|65892.1|65878.8|65863.8|973
1638802200000|2021-12-06 14:50:00|65883.2|65868.2|65871|65856|65885.9|65870.9|65853.7|65838.7|960
1638802500000|2021-12-06 14:55:00|65871.8|65856.8|65867|65852|65872.9|65857.9|65846.8|65831.8|946
1638802800000|2021-12-06 15:00:00|65866.9|65851.9|65877.5|65862.5|65897.8|65881.7|65866.7|65851.7|984
1638803100000|2021-12-06 15:05:00|65878.1|65863.1|65894.4|65879.4|65897.8|65882.8|65871|65856|888
1638803400000|2021-12-06 15:10:00|65895.1|65880.1|65879.2|65859.2|65911.9|65896.9|65876.9|65859.2|866
1638803700000|2021-12-06 15:15:00|65879.4|65859.4|65885.6|65870.6|65891|65876|65869.5|65852|882
1638804000000|2021-12-06 15:20:00|65885.8|65870.8|65874|65859|65894.6|65878.1|65871.5|65856.5|820
1638804300000|2021-12-06 15:25:00|65874.1|65859.1|65880.7|65865.7|65884|65869|65870.5|65855.5|871
1638804600000|2021-12-06 15:30:00|65880.1|65865.1|65908.8|65893.8|65909.6|65894.6|65878.5|65863.5|812
1638804900000|2021-12-06 15:35:00|65909|65894|65931|65916|65936.7|65921.7|65903.6|65888.6|863
1638805200000|2021-12-06 15:40:00|65932.2|65917.2|65930|65915|65935.3|65920.3|65925.5|65910.5|838
1638805500000|2021-12-06 15:45:00|65929.2|65914.2|65964.1|65949.1|65976.4|65959.9|65925.8|65910.8|885
1638805800000|2021-12-06 15:50:00|65963.4|65948.4|65999.5|65984.5|66009.4|65994.4|65960.9|65943.5|955
1638806100000|2021-12-06 15:55:00|66000.7|65985.7|65977.5|65962.5|66007.5|65992.5|65972.3|65957.3|996
1638806400000|2021-12-06 16:00:00|65980.8|65965.8|65968.3|65953.3|65992.4|65977.4|65955.2|65940.2|969
1638806700000|2021-12-06 16:05:00|65967.8|65952.8|65954|65939|65977.7|65962.7|65945.7|65930.7|797
1638807000000|2021-12-06 16:10:00|65953.9|65938.9|65957.3|65942.3|65968.3|65953.3|65953|65938|800
1638807300000|2021-12-06 16:15:00|65957.2|65942.2|65941.9|65926.9|65957.6|65942.6|65940.9|65925.9|801
1638807600000|2021-12-06 16:20:00|65942.4|65927.4|65947.9|65932.9|65966.3|65951.3|65941.9|65926.9|825
1638807900000|2021-12-06 16:25:00|65948|65933|65944.1|65929.1|65952.6|65937.6|65935.7|65920.7|780
1638808200000|2021-12-06 16:30:00|65944.2|65929.2|65916.5|65901.5|65955.4|65940.4|65916.3|65901.3|856
1638808500000|2021-12-06 16:35:00|65916.4|65901.4|65911.6|65896.6|65936.4|65919.4|65911.2|65896.2|827
1638808800000|2021-12-06 16:40:00|65911.7|65896.7|65888.7|65873.7|65912.5|65897.5|65888.1|65873.1|725
1638809100000|2021-12-06 16:45:00|65888.5|65873.5|65914.4|65899.4|65916.8|65901.8|65885.3|65870.3|829
1638809400000|2021-12-06 16:50:00|65914.3|65899.3|65912.1|65897.1|65923.7|65908.7|65904.8|65889.8|764
1638809700000|2021-12-06 16:55:00|65911.6|65896.6|65923.2|65908.2|65932.5|65917.5|65904.9|65889.9|747
1638810000000|2021-12-06 17:00:00|65923.1|65908.1|65931.4|65916.4|65934.6|65918.5|65911.1|65896.1|689
1638810300000|2021-12-06 17:05:00|65931.2|65916.2|65930.1|65915.1|65932.8|65917.8|65919.8|65904.8|649
1638810600000|2021-12-06 17:10:00|65930|65915|65928.6|65913.6|65934.8|65919.8|65924.3|65909.3|638
1638810900000|2021-12-06 17:15:00|65928.7|65913.7|65937.1|65922.1|65937.7|65922.7|65925.7|65910.7|521
1638811200000|2021-12-06 17:20:00|65937.4|65922.4|65949.1|65934.1|65957.8|65941.1|65937.4|65922.4|594
1638811500000|2021-12-06 17:25:00|65949.2|65934.2|65939.7|65924.7|65955.2|65940.2|65928.4|65913.4|700
1638811800000|2021-12-06 17:30:00|65940.5|65925.5|65934.3|65919.3|65944.4|65929.4|65930.6|65915.6|652
1638812100000|2021-12-06 17:35:00|65934.5|65919.5|65928.2|65913.2|65934.6|65919.6|65919.6|65904.6|637
1638812400000|2021-12-06 17:40:00|65928.3|65913.3|65927.7|65912.7|65943.9|65928.9|65923.4|65908.4|718
1638812700000|2021-12-06 17:45:00|65927.6|65912.6|65922.9|65907.9|65932.2|65917.2|65916.1|65901.1|619
1638813000000|2021-12-06 17:50:00|65922.8|65907.8|65947|65932|65947.7|65932.7|65922.6|65907.6|627
1638813300000|2021-12-06 17:55:00|65946.7|65931.7|65934.5|65919.5|65947.7|65932.7|65926.8|65909.8|713
1638813600000|2021-12-06 18:00:00|65934.6|65919.6|65938.4|65918.4|65944|65926.4|65928|65909.4|708
1638813900000|2021-12-06 18:05:00|65938.3|65918.3|65940.9|65925.9|65945.9|65927.7|65927.4|65909.9|682
1638814200000|2021-12-06 18:10:00|65940.7|65925.7|65947.9|65932.9|65953.4|65938.4|65939.4|65923.4|615
1638814500000|2021-12-06 18:15:00|65947.7|65932.7|65972.4|65957.4|65973|65958|65946.5|65931.5|614
1638814800000|2021-12-06 18:20:00|65973.8|65958.8|65966.6|65951.6|65976.9|65959.6|65959.9|65944.3|723
1638815100000|2021-12-06 18:25:00|65966.5|65951.5|65934.7|65919.7|65967.6|65952.6|65932.6|65917.6|702
1638815400000|2021-12-06 18:30:00|65934.9|65919.9|65948.8|65933.8|65949.6|65934.6|65932.7|65917.7|658
1638815700000|2021-12-06 18:35:00|65949|65934|65934.7|65919.7|65951.5|65936.5|65931.3|65914.4|635
1638816000000|2021-12-06 18:40:00|65934.5|65919.5|65937|65922|65949|65931.7|65928|65913|664
1638816300000|2021-12-06 18:45:00|65937.3|65922.3|65929.1|65914.1|65937.6|65922.6|65924.7|65909.7|569
1638816600000|2021-12-06 18:50:00|65929.2|65914.2|65925.7|65910.7|65938|65923|65925.2|65908.2|451
1638816900000|2021-12-06 18:55:00|65925.4|65910.4|65912.6|65897.6|65929.9|65913.3|65912.5|65897.5|572
1638817200000|2021-12-06 19:00:00|65912.7|65897.7|65917.1|65902.1|65918.5|65903.4|65908.4|65893.4|544
1638817500000|2021-12-06 19:05:00|65914.8|65899.8|65918.3|65903.3|65921|65905.5|65912.7|65896.5|560
1638817800000|2021-12-06 19:10:00|65918.4|65903.4|65924.7|65909.7|65926.2|65909.8|65913.9|65898.4|540
1638818100000|2021-12-06 19:15:00|65924.1|65909.1|65914.7|65899.7|65927.6|65912.6|65914.2|65899.2|536
1638818400000|2021-12-06 19:20:00|65914.9|65899.9|65912.3|65897.3|65916.3|65901.3|65907.9|65891.6|547
1638818700000|2021-12-06 19:25:00|65912.4|65897.4|65923.4|65908.4|65924.9|65909.8|65912.2|65897.2|554
1638819000000|2021-12-06 19:30:00|65923.2|65908.2|65914.5|65899.5|65923.3|65908.3|65913.8|65897.6|486
1638819300000|2021-12-06 19:35:00|65914.6|65899.6|65926.4|65911.4|65926.7|65911.7|65914.6|65899.6|542
1638819600000|2021-12-06 19:40:00|65926.3|65911.3|65935.3|65920.3|65940.6|65921.9|65925.8|65910.8|523
1638819900000|2021-12-06 19:45:00|65935.5|65920.5|65931.8|65916.8|65941.4|65925.7|65931.3|65916.3|463
1638820200000|2021-12-06 19:50:00|65931|65916|65933.5|65918.5|65934.3|65918.6|65922.3|65904.8|592
1638820500000|2021-12-06 19:55:00|65933.4|65918.4|65937.1|65922.1|65942.3|65925.7|65933.4|65916.3|658
1638820800000|2021-12-06 20:00:00|65937.2|65922.2|65934.1|65919.1|65944.4|65925.6|65922|65904.8|789
1638821100000|2021-12-06 20:05:00|65934.2|65919.2|65935.1|65920.1|65937.9|65921.8|65931.5|65914|557
1638821400000|2021-12-06 20:10:00|65934.4|65919.4|65937.7|65917.7|65939.6|65922.8|65929.1|65911.5|596
1638821700000|2021-12-06 20:15:00|65937.5|65917.5|65929.6|65914.6|65938.1|65921.8|65925.2|65907.5|561
1638822000000|2021-12-06 20:20:00|65929.8|65914.8|65931.9|65916.9|65943.5|65928.5|65929.1|65914.1|524
1638822300000|2021-12-06 20:25:00|65932.4|65917.4|65925.8|65910.8|65941.8|65923.4|65925.8|65909.6|639
1638822600000|2021-12-06 20:30:00|65926.7|65911.7|65920.2|65905.2|65931.9|65916.2|65918.9|65902|578
1638822900000|2021-12-06 20:35:00|65920.4|65905.4|65926.2|65911.2|65931.2|65915.8|65919.8|65903.1|593
1638823200000|2021-12-06 20:40:00|65926.3|65911.3|65918.8|65903.8|65926.9|65911.9|65912.1|65897.1|536
1638823500000|2021-12-06 20:45:00|65918.6|65903.6|65915.3|65900.3|65921.4|65906.4|65913.7|65898.7|510
1638823800000|2021-12-06 20:50:00|65915.4|65900.4|65902.4|65887.4|65916.3|65901.3|65900.7|65883.4|533
1638824100000|2021-12-06 20:55:00|65902.1|65887.1|65919.2|65899.2|65921|65905.4|65902.1|65887.1|575
1638824400000|2021-12-06 21:00:00|65919.1|65899.1|65919.6|65899.6|65921.9|65904.6|65915.7|65897.6|362
1638824700000|2021-12-06 21:05:00|65919.8|65899.8|65923.8|65903.8|65923.8|65905.8|65913.3|65893.8|301
1638825000000|2021-12-06 21:10:00|65923.5|65903.5|65920|65900|65925.1|65905.1|65917.5|65899.8|328
1638825300000|2021-12-06 21:15:00|65920.2|65900.2|65914.3|65894.3|65920.4|65900.4|65913.4|65893.8|338
1638825600000|2021-12-06 21:20:00|65914.2|65894.2|65912.8|65892.8|65914.6|65896.8|65909.7|65890.2|280
1638825900000|2021-12-06 21:25:00|65914.1|65894.1|65920.6|65900.6|65921.5|65903.8|65914.1|65894.1|306
1638826200000|2021-12-06 21:30:00|65920.5|65900.5|65923.6|65903.6|65923.8|65903.8|65919.5|65899.5|231
1638826500000|2021-12-06 21:35:00|65923.7|65903.7|65922|65902|65928|65908|65917.3|65897.3|256
1638826800000|2021-12-06 21:40:00|65922.3|65902.3|65923.6|65903.6|65923.9|65903.9|65920.2|65900.2|226
1638827100000|2021-12-06 21:45:00|65923.3|65903.3|65911.6|65891.6|65923.3|65903.3|65911.6|65891.6|326
1638827400000|2021-12-06 21:50:00|65911.4|65891.4|65908.5|65888.5|65912.3|65892.3|65900.1|65880.1|329
1638827700000|2021-12-06 21:55:00|65908.1|65888.1|65913.1|65881.1|65914|65891.3|65901.9|65877.2|280
1638828000000|2021-12-06 22:00:00|65915.8|65868.8|65924.6|65879.1|65931.5|65881.3|65915.4|65860.9|100
1638828300000|2021-12-06 22:05:00|65923.9|65878.1|65929.9|65874.6|65930.6|65881.6|65923.3|65871.6|106
1638828600000|2021-12-06 22:10:00|65928.7|65873.1|65922.1|65876.4|65948.3|65889.8|65922.1|65858.9|222
1638828900000|2021-12-06 22:15:00|65932.7|65867.9|65933.5|65878.6|65939.9|65889|65922.8|65863.3|154
1638829200000|2021-12-06 22:20:00|65930.6|65876.8|65931.3|65875.4|65938.2|65885.7|65921|65858.6|118
1638829500000|2021-12-06 22:25:00|65943.7|65873.6|65934.9|65869.8|65943.7|65877.8|65921.5|65861.1|138
1638829800000|2021-12-06 22:30:00|65935.7|65867.8|65921.9|65880.2|65939.1|65883|65911.4|65861.9|450
1638830100000|2021-12-06 22:35:00|65923.4|65877.4|65921.2|65889.9|65933.7|65892.9|65911.5|65868|377
1638830400000|2021-12-06 22:40:00|65930.3|65886.5|65924.9|65897.5|65932.5|65899.5|65921.3|65885|342
1638830700000|2021-12-06 22:45:00|65928.1|65897.4|65927.4|65893.1|65933.4|65900.4|65918.2|65886.6|262
1638831000000|2021-12-06 22:50:00|65925.8|65893|65912.8|65892.8|65927.6|65896.1|65910.6|65885.3|271
1638831300000|2021-12-06 22:55:00|65912.4|65891.7|65925.3|65889.8|65929|65902.8|65912.3|65879.8|286
1638831600000|2021-12-06 23:00:00|65924.6|65890.4|65913.4|65893.4|65924.8|65896.4|65909.4|65884.5|572
1638831900000|2021-12-06 23:05:00|65913.6|65893.6|65914.3|65894.3|65918.6|65896.6|65910.5|65889.7|362
1638832200000|2021-12-06 23:10:00|65914.4|65894.4|65917.4|65897.4|65918.3|65898.3|65911.4|65891.4|347
1638832500000|2021-12-06 23:15:00|65918|65898|65909.7|65889.7|65919|65899|65907.2|65887.2|347
1638832800000|2021-12-06 23:20:00|65910.2|65890.2|65908.2|65888.2|65917.7|65897.7|65907|65887|354
1638833100000|2021-12-06 23:25:00|65907.7|65887.7|65905.1|65885.1|65913.7|65893.7|65904.5|65884.5|329
1638833400000|2021-12-06 23:30:00|65904.9|65884.9|65905.4|65885.4|65914.9|65894.9|65895.7|65875.7|451
1638833700000|2021-12-06 23:35:00|65905.3|65885.3|65902.5|65882.5|65906.5|65886.5|65902.4|65882.4|283
1638834000000|2021-12-06 23:40:00|65902.4|65882.4|65909.2|65889.2|65911|65891|65902.1|65882.1|302
1638834300000|2021-12-06 23:45:00|65909.1|65889.1|65916.7|65896.7|65925.5|65905.5|65908.1|65888.1|350
1638834600000|2021-12-06 23:50:00|65917.2|65897.2|65916|65896|65917.2|65897.2|65915.7|65895.7|274
1638834900000|2021-12-06 23:55:00|65916.1|65896.1|65915.4|65895.4|65916.7|65896.7|65913.1|65893.1|295
1638835200000|2021-12-07 00:00:00|65915.6|65895.6|65916.6|65896.6|65923.8|65905|65910.1|65890.7|440
1638835500000|2021-12-07 00:05:00|65916.7|65896.7|65922.8|65902.8|65925.2|65905.2|65909.4|65889.4|354
1638835800000|2021-12-07 00:10:00|65922.7|65902.7|65920.5|65905.5|65926.2|65906.2|65918.8|65898.8|283
1638836100000|2021-12-07 00:15:00|65920.4|65905.4|65925.9|65905.9|65926.1|65908|65918.1|65898.1|392
1638836400000|2021-12-07 00:20:00|65925.8|65905.8|65929.9|65909.9|65930.7|65910.7|65920.9|65902.9|324
1638836700000|2021-12-07 00:25:00|65929.8|65909.8|65925|65905|65929.9|65912|65916.2|65898.2|295
1638837000000|2021-12-07 00:30:00|65924.4|65904.4|65919.9|65899.9|65925.7|65906.7|65917.2|65899.4|311
1638837300000|2021-12-07 00:35:00|65919.8|65899.8|65914.7|65899.7|65920.1|65901.6|65913.9|65894.9|315
1638837600000|2021-12-07 00:40:00|65914.8|65899.8|65919.5|65899.5|65923.6|65905.3|65914.8|65896.1|267
1638837900000|2021-12-07 00:45:00|65919.4|65899.4|65925.1|65905.1|65926|65907.8|65917.2|65897.3|351
1638838200000|2021-12-07 00:50:00|65922.4|65907.4|65934.7|65914.7|65939.8|65919.8|65922.1|65907.1|503
1638838500000|2021-12-07 00:55:00|65935.3|65915.3|65935.8|65915.8|65938.2|65918.8|65927.9|65908.9|413
1638838800000|2021-12-07 01:00:00|65935.9|65915.9|65943|65923|65959.1|65939.7|65934.3|65914.3|614
1638839100000|2021-12-07 01:05:00|65942.7|65922.7|65947.7|65927.7|65955.7|65935.7|65942.7|65922.7|502
1638839400000|2021-12-07 01:10:00|65948.1|65928.1|65947.4|65927.4|65948.5|65929.1|65937.2|65919.6|411
1638839700000|2021-12-07 01:15:00|65947.6|65927.6|65953.9|65933.9|65956.8|65938|65945.7|65926.1|526
1638840000000|2021-12-07 01:20:00|65953.8|65933.8|65939.7|65919.7|65956.4|65937.9|65933.9|65913.9|536
1638840300000|2021-12-07 01:25:00|65939.6|65919.6|65929|65909|65940.2|65920.2|65921.6|65904.7|603
1638840600000|2021-12-07 01:30:00|65929.3|65909.3|65929.4|65909.4|65935.3|65916.3|65927.6|65907.6|566
1638840900000|2021-12-07 01:35:00|65929.3|65909.3|65927.1|65907.1|65933.3|65913.3|65917.8|65900|535
1638841200000|2021-12-07 01:40:00|65927.2|65907.2|65929.7|65914.7|65935.9|65915.9|65926.7|65906.7|456
1638841500000|2021-12-07 01:45:00|65932.6|65912.6|65928|65908|65933|65913.7|65918.6|65901.6|548
1638841800000|2021-12-07 01:50:00|65927.4|65907.4|65921.8|65901.8|65928.5|65910.6|65918.5|65900.3|458
1638842100000|2021-12-07 01:55:00|65921.9|65901.9|65923.5|65903.5|65924.7|65906.9|65917.4|65900|543
1638842400000|2021-12-07 02:00:00|65923.4|65903.4|65923.9|65903.9|65930.4|65910.4|65919.4|65900|442
1638842700000|2021-12-07 02:05:00|65924.1|65904.1|65907.7|65887.7|65924.8|65904.8|65904.7|65885.6|523
1638843000000|2021-12-07 02:10:00|65907.8|65887.8|65906.3|65886.3|65915.8|65897.3|65905.5|65885.7|519
1638843300000|2021-12-07 02:15:00|65906.4|65886.4|65915.9|65895.9|65916.6|65898.5|65901.7|65884.3|459
1638843600000|2021-12-07 02:20:00|65915.6|65895.6|65907.9|65887.9|65916.3|65896.3|65903.3|65885.4|460
1638843900000|2021-12-07 02:25:00|65906.5|65891.5|65903.3|65883.3|65909.7|65892.1|65900.3|65881.8|433
1638844200000|2021-12-07 02:30:00|65902.9|65882.9|65882|65862|65902.9|65883.3|65877.6|65859.9|582
1638844500000|2021-12-07 02:35:00|65882.1|65862.1|65874.5|65854.5|65883.1|65864.8|65859.2|65839.2|631
1638844800000|2021-12-07 02:40:00|65874.4|65854.4|65863.7|65843.7|65876.9|65857.6|65862.6|65842.8|568
1638845100000|2021-12-07 02:45:00|65863.8|65843.8|65864.3|65844.3|65868.8|65848.8|65860.3|65842.4|504
1638845400000|2021-12-07 02:50:00|65864.5|65844.5|65863.7|65843.7|65866|65846.5|65859.8|65841.8|434
1638845700000|2021-12-07 02:55:00|65863.6|65843.6|65865.3|65845.3|65865.7|65848.2|65858.1|65840.5|487
1638846000000|2021-12-07 03:00:00|65865.4|65845.4|65869.3|65849.3|65871.3|65853.4|65863|65843|399
1638846300000|2021-12-07 03:05:00|65869.6|65849.6|65869.6|65849.6|65873.7|65854.4|65863.4|65845.2|398
1638846600000|2021-12-07 03:10:00|65869.5|65849.5|65867.3|65847.3|65870.8|65852.7|65864.6|65847.2|369
1638846900000|2021-12-07 03:15:00|65867.5|65847.5|65871|65851|65875.1|65856.6|65864.5|65844.5|531
1638847200000|2021-12-07 03:20:00|65871.1|65851.1|65872.5|65852.5|65875.5|65857|65866.4|65849.1|551
1638847500000|2021-12-07 03:25:00|65872.6|65852.6|65873.8|65853.8|65875.2|65855.9|65865.5|65848.2|483
1638847800000|2021-12-07 03:30:00|65874.6|65854.6|65878.1|65858.1|65879.8|65859.8|65869.2|65849.2|570
1638848100000|2021-12-07 03:35:00|65878|65858|65870.2|65850.2|65879.7|65862.5|65867.1|65849.4|460
1638848400000|2021-12-07 03:40:00|65870.3|65850.3|65871|65851|65874.6|65857.2|65862.6|65843.2|544
1638848700000|2021-12-07 03:45:00|65871.3|65851.3|65871.1|65851.1|65873.2|65855.1|65868.2|65849.1|438
1638849000000|2021-12-07 03:50:00|65871.2|65851.2|65867.7|65847.7|65872.1|65852.1|65862.7|65845|390
1638849300000|2021-12-07 03:55:00|65867.8|65847.8|65872.1|65852.1|65872.3|65854.3|65863|65844.4|425
1638849600000|2021-12-07 04:00:00|65872|65852|65860.8|65840.8|65872.2|65852.2|65858.3|65838.5|418
1638849900000|2021-12-07 04:05:00|65858.3|65843.3|65872.5|65857.5|65875.8|65857.9|65857.9|65840.4|470
1638850200000|2021-12-07 04:10:00|65872.7|65857.7|65884.2|65864.2|65888.9|65868.9|65872.3|65855.6|458
1638850500000|2021-12-07 04:15:00|65884.3|65864.3|65883.5|65863.5|65884.4|65866|65876.7|65858.5|386
1638850800000|2021-12-07 04:20:00|65883.2|65863.2|65873.7|65853.7|65885.4|65865.4|65873.5|65853.5|393
1638851100000|2021-12-07 04:25:00|65873.6|65853.6|65882.8|65862.8|65885.5|65865.5|65873.6|65853.6|392
1638851400000|2021-12-07 04:30:00|65882.6|65862.6|65881.9|65861.9|65886.5|65866.5|65876.1|65858.4|456
1638851700000|2021-12-07 04:35:00|65881.7|65861.7|65883.6|65863.6|65889.7|65869.7|65881.2|65861.2|441
1638852000000|2021-12-07 04:40:00|65883.8|65863.8|65888.8|65868.8|65891.1|65873.5|65879.2|65860.8|386
1638852300000|2021-12-07 04:45:00|65888.7|65868.7|65890.3|65870.3|65895.4|65875.4|65885.5|65866.9|433
1638852600000|2021-12-07 04:50:00|65890.1|65870.1|65889.4|65869.4|65892.1|65872.1|65885.7|65865.7|340
1638852900000|2021-12-07 04:55:00|65889.5|65869.5|65886|65866|65892.2|65872.2|65885.5|65865.5|318
1638853200000|2021-12-07 05:00:00|65886.4|65866.4|65889.2|65869.2|65889.6|65871.7|65877.2|65858.8|423
1638853500000|2021-12-07 05:05:00|65889.1|65869.1|65887.1|65867.1|65890.4|65871.9|65884.7|65866.1|402
1638853800000|2021-12-07 05:10:00|65887|65867|65885.4|65870.4|65890.5|65873.4|65883.5|65866.4|477
1638854100000|2021-12-07 05:15:00|65885.3|65870.3|65884.2|65864.2|65890.6|65874|65879|65860.9|403
1638854400000|2021-12-07 05:20:00|65881.8|65866.8|65878.4|65863.4|65883.9|65867.8|65875.8|65857.9|431
1638854700000|2021-12-07 05:25:00|65878.2|65863.2|65875.1|65860.1|65880.2|65863.7|65874.1|65856.7|378
1638855000000|2021-12-07 05:30:00|65875.3|65860.3|65884|65864|65884.4|65866.5|65874.6|65856.7|392
1638855300000|2021-12-07 05:35:00|65884.4|65864.4|65880.6|65860.6|65885.6|65867.2|65876.1|65858.9|426
1638855600000|2021-12-07 05:40:00|65880.7|65860.7|65880.4|65860.4|65881.1|65863.2|65869.8|65849.8|393
1638855900000|2021-12-07 05:45:00|65880.5|65860.5|65877.9|65862.9|65887.1|65867.1|65876.7|65859.8|359
1638856200000|2021-12-07 05:50:00|65878|65863|65871.2|65851.2|65881.6|65863.3|65869.6|65850.4|522
1638856500000|2021-12-07 05:55:00|65871.5|65851.5|65892.1|65872.1|65892.1|65872.1|65871.5|65851.5|557
1638856800000|2021-12-07 06:00:00|65892|65872|65877.7|65857.7|65892.3|65873.4|65874.7|65854.7|521
1638857100000|2021-12-07 06:05:00|65877.6|65857.6|65873.7|65853.7|65879.2|65860.6|65868|65848|473
1638857400000|2021-12-07 06:10:00|65873.9|65853.9|65880.5|65865.5|65883.6|65865.7|65870.9|65851|522
1638857700000|2021-12-07 06:15:00|65880.3|65865.3|65874.4|65854.4|65883.4|65865.8|65870.9|65852.5|446
1638858000000|2021-12-07 06:20:00|65870.2|65855.2|65853|65833|65873.6|65856.1|65852.5|65832.5|480
1638858300000|2021-12-07 06:25:00|65853.1|65833.1|65846.9|65831.9|65853.7|65835.3|65840.5|65822.3|551
1638858600000|2021-12-07 06:30:00|65849.5|65829.5|65842.3|65827.3|65849.8|65830.2|65837.6|65820.4|507
1638858900000|2021-12-07 06:35:00|65842.6|65827.6|65840.5|65820.5|65854.4|65837|65837.4|65819.5|500
1638859200000|2021-12-07 06:40:00|65840.6|65820.6|65851|65836|65856.7|65839|65838|65820.4|498
1638859500000|2021-12-07 06:45:00|65850.9|65835.9|65853.8|65838.8|65860.2|65843.1|65850.1|65833|411
1638859800000|2021-12-07 06:50:00|65853.9|65838.9|65843.1|65823.1|65853.9|65838.9|65838.3|65820.8|493
1638860100000|2021-12-07 06:55:00|65842.5|65822.5|65853.8|65833.8|65858.2|65840.4|65838.2|65820.9|672
1638860400000|2021-12-07 07:00:00|65852.8|65832.8|65862.7|65847.7|65876.3|65858.5|65850.9|65832.5|740
1638860700000|2021-12-07 07:05:00|65864.8|65849.8|65862|65847|65867.6|65851|65852.6|65837.2|692
1638861000000|2021-12-07 07:10:00|65862.7|65847.7|65875.5|65855.5|65876.4|65858.7|65846.5|65828.9|750
1638861300000|2021-12-07 07:15:00|65875.2|65855.2|65869.9|65854.9|65881.7|65865.5|65864.9|65847.2|784
1638861600000|2021-12-07 07:20:00|65870.1|65855.1|65868.2|65853.2|65876.1|65859.7|65859.8|65844.8|612
1638861900000|2021-12-07 07:25:00|65868.9|65853.9|65857.8|65842.8|65875.2|65860.2|65850.2|65832.9|645
1638862200000|2021-12-07 07:30:00|65857.7|65842.7|65848.5|65833.5|65860.7|65845.7|65844.9|65829.9|668
1638862500000|2021-12-07 07:35:00|65848.4|65833.4|65833.3|65818.3|65852.6|65837.6|65824.4|65809.4|700
1638862800000|2021-12-07 07:40:00|65833.2|65818.2|65852|65837|65854.2|65839.2|65824.7|65809.7|624
1638863100000|2021-12-07 07:45:00|65852.2|65837.2|65875.5|65860.5|65880.4|65865.4|65851.8|65836.5|661
1638863400000|2021-12-07 07:50:00|65876.2|65861.2|65887.4|65872.4|65891.3|65876.3|65874.9|65859.9|697
1638863700000|2021-12-07 07:55:00|65887.7|65872.7|65881.4|65866.4|65890.2|65875.2|65875.1|65858.1|745
1638864000000|2021-12-07 08:00:00|65881.9|65866.9|65873.3|65858.3|65900.8|65884.3|65872.8|65857.8|927
1638864300000|2021-12-07 08:05:00|65873.7|65858.7|65891.4|65876.4|65892|65877|65867.2|65851.3|746
1638864600000|2021-12-07 08:10:00|65890.9|65875.9|65882.4|65867.4|65898.1|65883.1|65869.7|65852.2|777
1638864900000|2021-12-07 08:15:00|65882.3|65867.3|65894.1|65879.1|65899.2|65883.4|65880.1|65863.4|713
1638865200000|2021-12-07 08:20:00|65894.2|65879.2|65896.7|65881.7|65925|65908.2|65894|65879|768
1638865500000|2021-12-07 08:25:00|65896.5|65881.5|65858.9|65843.9|65897.9|65882.9|65858.1|65843.1|854
1638865800000|2021-12-07 08:30:00|65858.8|65843.8|65866|65851|65874.9|65859.9|65845.4|65828.4|754
1638866100000|2021-12-07 08:35:00|65865.4|65850.4|65890.3|65875.3|65893.3|65875.9|65856.2|65841.2|791
1638866400000|2021-12-07 08:40:00|65891.4|65876.4|65865.6|65850.6|65906.7|65891.7|65864|65849|780
1638866700000|2021-12-07 08:45:00|65868.3|65853.3|65940.4|65925.4|65940.4|65925.4|65868.3|65853.3|807
1638867000000|2021-12-07 08:50:00|65941.8|65921.8|65947.1|65932.1|65951.4|65935.5|65934.4|65919.4|734
1638867300000|2021-12-07 08:55:00|65947.3|65932.3|65961.1|65946.1|65967.4|65952.4|65943.5|65928.5|790
1638867600000|2021-12-07 09:00:00|65961.7|65946.7|66038.1|66023.1|66042.5|66026.3|65961.2|65946.2|938
1638867900000|2021-12-07 09:05:00|66038.4|66023.4|66076.3|66061.3|66080.1|66065.1|66029.7|66014.7|898
1638868200000|2021-12-07 09:10:00|66076.2|66061.2|66059|66044|66088.8|66073.8|66053.8|66038.8|835
1638868500000|2021-12-07 09:15:00|66058.9|66043.9|66031|66016|66060.7|66045.7|66025.5|66010.4|819
1638868800000|2021-12-07 09:20:00|66031.5|66016.5|66029.8|66014.8|66042.6|66025.6|66016.4|66000.4|755
1638869100000|2021-12-07 09:25:00|66029.7|66014.7|66034.1|66019.1|66039.1|66024.1|66014.3|65999.3|736
1638869400000|2021-12-07 09:30:00|66034|66019|66008.9|65993.9|66046.1|66031.1|66006.4|65991.4|760
1638869700000|2021-12-07 09:35:00|66008.4|65993.4|66007.4|65992.4|66009.7|65994.4|65997.3|65982.3|695
1638870000000|2021-12-07 09:40:00|66007.2|65992.2|65998.6|65983.6|66010.9|65994.4|65991.9|65976.9|706
1638870300000|2021-12-07 09:45:00|65998.5|65983.5|66013.6|65998.6|66016.8|66001.8|65992|65977|738
1638870600000|2021-12-07 09:50:00|66013.7|65998.7|65963.3|65948.3|66014.8|65999.8|65962.7|65947.7|675
1638870900000|2021-12-07 09:55:00|65962.9|65947.9|65964.7|65944.7|65967.2|65949.7|65941.6|65925.7|792
1638871200000|2021-12-07 10:00:00|65965.4|65945.4|65969.8|65954.8|65986.2|65971.2|65945.8|65925.8|806
1638871500000|2021-12-07 10:05:00|65969.5|65954.5|65978.2|65963.2|65991.8|65975.3|65967.3|65952.3|785
1638871800000|2021-12-07 10:10:00|65978.7|65963.7|65977|65962|65985.9|65970.9|65966.9|65951.9|734
1638872100000|2021-12-07 10:15:00|65977.3|65962.3|65972.9|65957.9|65982|65967|65967.9|65952.9|700
1638872400000|2021-12-07 10:20:00|65973|65958|65984.5|65969.5|65994.5|65979.5|65972.7|65957.7|676
1638872700000|2021-12-07 10:25:00|65984.6|65969.6|65991.7|65976.7|65994.7|65979.7|65982.6|65967.6|637
1638873000000|2021-12-07 10:30:00|65991.8|65976.8|66009.9|65994.9|66011.5|65995.2|65988|65973|670
1638873300000|2021-12-07 10:35:00|66009.5|65994.5|66010.2|65990.2|66023|66008|66004.3|65989.3|747
1638873600000|2021-12-07 10:40:00|66011|65991|66027.8|66012.8|66027.8|66012.8|66005|65990|664
1638873900000|2021-12-07 10:45:00|66027.2|66012.2|66045.1|66030.1|66045.1|66030.1|66024.3|66009.3|652
1638874200000|2021-12-07 10:50:00|66045|66030|66052.5|66037.5|66064|66049|66043.3|66028.3|730
1638874500000|2021-12-07 10:55:00|66053.7|66038.7|66043.6|66028.6|66058|66043|66043.2|66028.2|724
1638874800000|2021-12-07 11:00:00|66043.7|66028.7|66021.6|66006.6|66048.3|66033.3|66021.3|66004.9|779
1638875100000|2021-12-07 11:05:00|66021.3|66006.3|66034.7|66019.7|66038.7|66023.7|66014.9|65999.9|730
1638875400000|2021-12-07 11:10:00|66035.9|66020.9|66023.8|66008.8|66040.7|66025.7|66016.3|66001.3|712
1638875700000|2021-12-07 11:15:00|66023.9|66008.9|66008.6|65993.6|66023.9|66008.9|66007.4|65992.4|443
1638876000000|2021-12-07 11:20:00|66023.6|66008.6|66046.5|66031.5|66051.6|66036.6|66023.6|66008.6|752
1638876300000|2021-12-07 11:25:00|66046.4|66031.4|66025.8|66010.8|66047.1|66032.1|66022.4|66007.4|692
1638876600000|2021-12-07 11:30:00|66026|66011|66034.2|66019.2|66049|66034|66025.8|66010.8|647
1638876900000|2021-12-07 11:35:00|66034|66019|66036.8|66021.8|66047.4|66032.4|66024|66009|669
1638877200000|2021-12-07 11:40:00|66036.7|66021.7|66024.2|66004.2|66051|66031.7|66021.7|66004.2|649
1638877500000|2021-12-07 11:45:00|66025|66005|66053.9|66038.9|66061.2|66046.2|66019.1|66004.1|635
1638877800000|2021-12-07 11:50:00|66053|66038|66071.3|66056.3|66078.1|66063.1|66052.7|66037.7|721
1638878100000|2021-12-07 11:55:00|66071.5|66056.5|66062|66047|66080.6|66063.4|66056.5|66041.5|707
1638878400000|2021-12-07 12:00:00|66061.7|66046.7|66093.2|66078.2|66094.8|66079.8|66060|66045|788
1638878700000|2021-12-07 12:05:00|66093|66078|66055|66040|66093.7|66078.7|66051.6|66036.6|712
1638879000000|2021-12-07 12:10:00|66055.1|66040.1|66072.3|66057.3|66073.4|66058.4|66053.6|66038.6|689
1638879300000|2021-12-07 12:15:00|66072.5|66057.5|66081.8|66066.8|66091.9|66076.9|66069|66054|638
1638879600000|2021-12-07 12:20:00|66082.1|66067.1|66074.8|66059.8|66099.6|66084.6|66071.9|66056.9|730
1638879900000|2021-12-07 12:25:00|66074.9|66059.9|66093.8|66078.8|66095.1|66080.1|66073.2|66058.2|708
1638880200000|2021-12-07 12:30:00|66093.2|66078.2|66069.6|66054.6|66100.6|66085.6|66067.2|66052.2|658
1638880500000|2021-12-07 12:35:00|66069.2|66054.2|66081.7|66066.7|66087.8|66072.8|66062.3|66047.3|682
1638880800000|2021-12-07 12:40:00|66081.5|66066.5|66054.1|66039.1|66094.8|66079.8|66053.6|66038.6|771
1638881100000|2021-12-07 12:45:00|66053.9|66038.9|66061.1|66046.1|66081.3|66065|66048|66033|752
1638881400000|2021-12-07 12:50:00|66060.1|66045.1|66073.5|66058.5|66078.9|66063.9|66058.7|66043.7|689
1638881700000|2021-12-07 12:55:00|66075.2|66060.2|66093.1|66078.1|66096.3|66081.3|66074.9|66059.9|818
1638882000000|2021-12-07 13:00:00|66093|66078|66088.6|66073.6|66098.4|66083.4|66083.9|66067.1|835
1638882300000|2021-12-07 13:05:00|66088.8|66073.8|66062.5|66047.5|66089.2|66074.2|66056.1|66041.1|814
1638882600000|2021-12-07 13:10:00|66062.8|66047.8|66074.3|66059.3|66079.4|66062.4|66051.2|66036.2|856
1638882900000|2021-12-07 13:15:00|66074.5|66059.5|66093.7|66078.7|66095.6|66080.6|66073.6|66058.6|769
1638883200000|2021-12-07 13:20:00|66094.5|66079.5|66112.7|66097.7|66115.7|66098|66077.9|66062.9|823
1638883500000|2021-12-07 13:25:00|66112.5|66097.5|66174.7|66154.7|66197.3|66177.3|66108.7|66093.7|901
1638883800000|2021-12-07 13:30:00|66175|66155|66208.2|66193.2|66210.7|66195.7|66172.1|66152.1|958
1638884100000|2021-12-07 13:35:00|66208.7|66193.7|66216.9|66201.9|66216.9|66201.9|66190.9|66175.9|903
1638884400000|2021-12-07 13:40:00|66216.3|66201.3|66190.4|66175.4|66239.9|66224.4|66188.5|66173.5|919
1638884700000|2021-12-07 13:45:00|66190.5|66175.5|66179.6|66164.6|66201.1|66186.1|66171.2|66156.2|902
1638885000000|2021-12-07 13:50:00|66179.5|66164.5|66183.2|66168.2|66195.8|66180.8|66171.3|66156.3|831
1638885300000|2021-12-07 13:55:00|66182.8|66167.8|66166.1|66151.1|66190.2|66175.2|66163.8|66148.8|829
1638885600000|2021-12-07 14:00:00|66164.4|66149.4|66176.5|66161.5|66187|66172|66158.6|66143.6|862
1638885900000|2021-12-07 14:05:00|66176.9|66161.9|66168|66148|66180.5|66165.5|66160.9|66145.9|822
1638886200000|2021-12-07 14:10:00|66162.1|66147.1|66167.8|66152.8|66172.9|66157.9|66148.8|66133.8|841
1638886500000|2021-12-07 14:15:00|66167.9|66152.9|66146.7|66131.7|66171.3|66156.3|66138|66123|816
1638886800000|2021-12-07 14:20:00|66146.8|66131.8|66176.1|66161.1|66177.5|66162.5|66132.8|66117.8|745
1638887100000|2021-12-07 14:25:00|66175.5|66160.5|66184.4|66169.4|66187.2|66172.2|66166.8|66151.8|817
1638887400000|2021-12-07 14:30:00|66184.2|66169.2|66151.3|66136.3|66187.1|66172.1|66138|66123|956
1638887700000|2021-12-07 14:35:00|66151|66136|66189.8|66174.8|66193.8|66178.8|66143.2|66128.2|927
1638888000000|2021-12-07 14:40:00|66191.6|66176.6|66156.6|66141.6|66193.1|66178.1|66152.9|66137.9|838
1638888300000|2021-12-07 14:45:00|66156.4|66141.4|66150.1|66135.1|66161.5|66146.5|66138.6|66122|844
1638888600000|2021-12-07 14:50:00|66149.8|66134.8|66154|66139|66156.4|66141.4|66140.1|66125.1|848
1638888900000|2021-12-07 14:55:00|66153.9|66138.9|66132.8|66117.8|66156.4|66141.4|66117.6|66102.6|920
1638889200000|2021-12-07 15:00:00|66133.2|66118.2|66125.4|66110.4|66163.7|66148.7|66124.6|66109.6|926
1638889500000|2021-12-07 15:05:00|66126.4|66111.4|66123|66108|66138.5|66123.5|66114.3|66099.3|810
1638889800000|2021-12-07 15:10:00|66122.8|66107.8|66115.7|66100.7|66146.7|66131.7|66110.9|66095.9|858
1638890100000|2021-12-07 15:15:00|66115.8|66100.8|66119.1|66104.1|66121.9|66106.9|66104.4|66089.4|873
1638890400000|2021-12-07 15:20:00|66119|66104|66088.7|66073.7|66119.3|66104.3|66086.3|66068.2|892
1638890700000|2021-12-07 15:25:00|66088.9|66073.9|66087.8|66072.8|66109.5|66094.5|66083.2|66065.5|842
1638891000000|2021-12-07 15:30:00|66089.2|66074.2|66092.4|66077.4|66104|66089|66082|66067|841
1638891300000|2021-12-07 15:35:00|66092.3|66077.3|66116.2|66101.2|66119.4|66104.4|66085.5|66070.5|899
1638891600000|2021-12-07 15:40:00|66116|66101|66127.2|66112.2|66135.5|66120.5|66105.8|66090.4|884
1638891900000|2021-12-07 15:45:00|66129|66109|66108.5|66093.5|66133.7|66118.7|66105.3|66090.3|872
1638892200000|2021-12-07 15:50:00|66108.4|66093.4|66132.4|66117.4|66140.1|66125.1|66077.3|66062.3|988
1638892500000|2021-12-07 15:55:00|66132.6|66117.6|66127.6|66112.6|66157.9|66142.9|66114.4|66099.4|995
1638892800000|2021-12-07 16:00:00|66129|66114|66110.2|66095.2|66136.5|66121.5|66108.2|66093.2|906
1638893100000|2021-12-07 16:05:00|66110.1|66095.1|66128.4|66113.4|66133.1|66118.1|66100.8|66085.8|771
1638893400000|2021-12-07 16:10:00|66128.1|66113.1|66151.4|66136.4|66154.7|66139.7|66127.6|66109.7|749
1638893700000|2021-12-07 16:15:00|66150.7|66135.7|66171.4|66156.4|66176.9|66161.9|66146.5|66131.5|775
1638894000000|2021-12-07 16:20:00|66170.6|66155.6|66154.1|66139.1|66181.9|66166.8|66152.9|66137.9|772
1638894300000|2021-12-07 16:25:00|66154.8|66139.8|66154|66139|66162.3|66147.3|66139|66124|830
1638894600000|2021-12-07 16:30:00|66153.9|66138.9|66147.6|66132.6|66159|66144|66133|66118|840
1638894900000|2021-12-07 16:35:00|66148.3|66133.3|66121.1|66106.1|66157.7|66142.7|66119.4|66104.4|797
1638895200000|2021-12-07 16:40:00|66121|66106|66124.1|66109.1|66131.8|66116.8|66119.2|66104.2|693
1638895500000|2021-12-07 16:45:00|66123.6|66108.6|66114|66099|66125|66110|66110.4|66095.4|727
1638895800000|2021-12-07 16:50:00|66114.1|66099.1|66113.9|66098.9|66121|66106|66104.7|66089.7|628
1638896100000|2021-12-07 16:55:00|66113.1|66098.1|66121.9|66106.9|66128.2|66113.2|66113|66098|724
1638896400000|2021-12-07 17:00:00|66121.4|66106.4|66116.6|66101.6|66136.9|66121.9|66116|66101|679
1638896700000|2021-12-07 17:05:00|66116.5|66101.5|66097.7|66082.7|66116.5|66101.5|66096.7|66081.7|597
1638897000000|2021-12-07 17:10:00|66097.6|66082.6|66098|66083|66103.7|66088.7|66093.8|66078.8|601
1638897300000|2021-12-07 17:15:00|66098.1|66083.1|66122.6|66107.6|66127|66112|66097.7|66082.7|610
1638897600000|2021-12-07 17:20:00|66122.5|66107.5|66110|66095|66130.7|66114.1|66106.8|66091.8|692
1638897900000|2021-12-07 17:25:00|66110.2|66095.2|66121.3|66106.3|66134.1|66119.1|66108.6|66093.6|682
1638898200000|2021-12-07 17:30:00|66121.4|66106.4|66122.4|66107.4|66130.5|66115.5|66120.4|66105.4|594
1638898500000|2021-12-07 17:35:00|66122.3|66107.3|66130.1|66115.1|66131.5|66116.5|66114|66099|527
1638898800000|2021-12-07 17:40:00|66129.9|66114.9|66135.8|66120.8|66143.1|66128.1|66127|66112|577
1638899100000|2021-12-07 17:45:00|66135.7|66120.7|66139.6|66124.6|66148.1|66133.1|66132.7|66117.7|581
1638899400000|2021-12-07 17:50:00|66140.1|66125.1|66141.1|66126.1|66145.5|66130.5|66139.7|66124.7|536
1638899700000|2021-12-07 17:55:00|66141|66126|66141.1|66126.1|66155.1|66140.1|66136.6|66121.6|624
1638900000000|2021-12-07 18:00:00|66141|66126|66142.7|66127.7|66156.5|66139.5|66135.4|66120.2|628
1638900300000|2021-12-07 18:05:00|66142.3|66127.3|66137.5|66122.5|66144.6|66129.3|66129.1|66112.2|541
1638900600000|2021-12-07 18:10:00|66137.2|66122.2|66116.8|66101.8|66139.6|66123.5|66112.5|66097.5|575
1638900900000|2021-12-07 18:15:00|66116.7|66101.7|66113.3|66098.3|66117.3|66101.7|66104.8|66088.7|681
1638901200000|2021-12-07 18:20:00|66113|66098|66112.8|66097.8|66128.9|66113.9|66111.4|66096.4|574
1638901500000|2021-12-07 18:25:00|66112.5|66097.5|66107|66092|66116.4|66101.4|66104.2|66089.2|697
1638901800000|2021-12-07 18:30:00|66107.5|66092.5|66101.7|66086.7|66111.6|66096.6|66095.9|66080.9|559
1638902100000|2021-12-07 18:35:00|66101.6|66086.6|66099.2|66084.2|66102.7|66087.7|66090.1|66075.1|475
1638902400000|2021-12-07 18:40:00|66099.7|66084.7|66097.1|66082.1|66099.7|66084.7|66090.1|66075.1|429
1638902700000|2021-12-07 18:45:00|66097.2|66082.2|66093.3|66078.3|66106.2|66091.2|66092.9|66077.9|509
1638903000000|2021-12-07 18:50:00|66093.2|66078.2|66095.7|66080.7|66099.8|66084.8|66089.7|66074.7|501
1638903300000|2021-12-07 18:55:00|66097.1|66082.1|66089.4|66074.4|66098.2|66083.2|66080.6|66065.6|560
1638903600000|2021-12-07 19:00:00|66089.1|66074.1|66098.6|66083.6|66099.8|66084.8|66087.3|66072.3|596
1638903900000|2021-12-07 19:05:00|66098|66083|66092.5|66077.5|66101.3|66085.8|66092.4|66077.4|472
1638904200000|2021-12-07 19:10:00|66092.6|66077.6|66089.2|66074.2|66095|66080|66087|66072|541
1638904500000|2021-12-07 19:15:00|66089.4|66074.4|66070.9|66055.9|66089.7|66074.7|66070.9|66055.9|511
1638904800000|2021-12-07 19:20:00|66071.5|66056.5|66064.7|66049.7|66072.3|66057.3|66064.6|66049.6|467
1638905100000|2021-12-07 19:25:00|66064.8|66049.8|66051.4|66036.4|66065.9|66050.9|66048.8|66033.8|641
1638905400000|2021-12-07 19:30:00|66051.7|66036.7|66063.4|66048.4|66064.1|66049.1|66051.6|66036.6|508
1638905700000|2021-12-07 19:35:00|66063.2|66048.2|66061.4|66046.4|66065.1|66050|66052|66037|513
1638906000000|2021-12-07 19:40:00|66061.1|66046.1|66060.9|66045.9|66070|66055|66059.8|66044.8|470
1638906300000|2021-12-07 19:45:00|66060.8|66045.8|66059.9|66044.9|66067.6|66052.6|66057.9|66042.9|626
1638906600000|2021-12-07 19:50:00|66059.7|66044.7|66054.8|66039.8|66059.9|66044.9|66051.7|66036.7|474
1638906900000|2021-12-07 19:55:00|66055|66040|66038.6|66023.6|66056.3|66041.3|66038.4|66023.4|663
1638907200000|2021-12-07 20:00:00|66038.8|66023.8|66038.1|66023.1|66047.6|66032.6|66034.8|66019.8|621
1638907500000|2021-12-07 20:05:00|66038|66023|66045.7|66030.7|66046.7|66031.7|66036.1|66021.1|461
1638907800000|2021-12-07 20:10:00|66045.6|66030.6|66037|66022|66045.6|66030.6|66031|66016|512
1638908100000|2021-12-07 20:15:00|66037.3|66022.3|66050.7|66035.7|66051.2|66036.2|66036.5|66021|554
1638908400000|2021-12-07 20:20:00|66050.6|66035.6|66048.4|66033.4|66051.9|66036.4|66043.3|66024.7|601
1638908700000|2021-12-07 20:25:00|66048.1|66033.1|66029.4|66014.4|66052.4|66037.4|66018.6|65998.6|633
1638909000000|2021-12-07 20:30:00|66029.7|66014.7|66034.6|66019.6|66039.9|66023.8|66028.6|66013.6|610
1638909300000|2021-12-07 20:35:00|66034.7|66019.7|66035.6|66020.6|66040.5|66025.5|66030.5|66014|555
1638909600000|2021-12-07 20:40:00|66034.8|66019.8|66018.8|66003.8|66035.3|66020.3|66015.4|65998.1|674
1638909900000|2021-12-07 20:45:00|66018.6|66003.6|66020.4|66005.4|66021.6|66006.6|66010.3|65995.3|581
1638910200000|2021-12-07 20:50:00|66020.6|66005.6|66008.3|65993.3|66024.7|66009.7|66004.4|65989.4|607
1638910500000|2021-12-07 20:55:00|66008.4|65993.4|66002.2|65987.2|66011.2|65996.2|66001.3|65986.3|712
1638910800000|2021-12-07 21:00:00|66001.6|65986.6|66014|65999|66019.1|66001|66001.5|65984.6|510
1638911100000|2021-12-07 21:05:00|66014.4|65999.4|66010.1|65995.1|66014.4|65999.4|66006|65989.5|378
1638911400000|2021-12-07 21:10:00|66010.2|65995.2|66007.6|65987.6|66013.9|65998.9|66001.1|65983.3|329
1638911700000|2021-12-07 21:15:00|66007.5|65987.5|66003.3|65983.3|66008.5|65988.5|65998.4|65978.4|339
1638912000000|2021-12-07 21:20:00|66002.4|65982.4|65986.3|65971.3|66003|65985.7|65985.5|65967.6|375
1638912300000|2021-12-07 21:25:00|65986.6|65971.6|65987|65967|65989.5|65971.6|65979.1|65961.7|362
1638912600000|2021-12-07 21:30:00|65987.1|65967.1|65972.5|65952.5|65988.2|65968.2|65972.1|65952.1|370
1638912900000|2021-12-07 21:35:00|65972.3|65952.3|65983.2|65963.2|65983.3|65963.3|65965.6|65945.6|336
1638913200000|2021-12-07 21:40:00|65983.1|65963.1|65991.8|65976.8|65994.3|65977|65980.4|65962.1|238
1638913500000|2021-12-07 21:45:00|65993.8|65973.8|65995.1|65975.1|66001.1|65981.1|65993.6|65973.6|310
1638913800000|2021-12-07 21:50:00|65995.5|65975.5|65996.5|65976.5|65997.4|65977.4|65989.5|65969.5|241
1638914100000|2021-12-07 21:55:00|65993.6|65973.6|66010.6|65971.5|66011.5|65983.2|65993.6|65971|320
1638914400000|2021-12-07 22:00:00|66033.5|65961.8|66039.5|65947.5|66039.9|65970.9|66020.3|65947.5|34
1638914700000|2021-12-07 22:05:00|66007.4|65915.4|66019.7|65964.4|66035.6|65965.3|66007.4|65915.4|41
1638915000000|2021-12-07 22:10:00|66039.9|65947.9|66025.7|65967.1|66064.1|65972.1|66012.1|65944.8|125
1638915300000|2021-12-07 22:15:00|66027.7|65962.1|66023.2|65955.9|66061.3|65969.5|66009.9|65941.4|200
1638915600000|2021-12-07 22:20:00|66022.4|65957.3|66029.5|65952.7|66057|65965.7|66016.7|65946.4|96
1638915900000|2021-12-07 22:25:00|66030.6|65960.4|66038.9|65954.1|66047.5|65966.3|66011.2|65939.7|104
1638916200000|2021-12-07 22:30:00|66032.8|65959.1|65997|65963.9|66044.1|65968.6|65993.7|65935.6|369
1638916500000|2021-12-07 22:35:00|65998|65962.3|65990.2|65969.8|66003.3|65970.5|65990.1|65958.4|195
1638916800000|2021-12-07 22:40:00|65993.2|65968.9|65997.4|65964.8|66002|65973.7|65989.6|65958.9|239
1638917100000|2021-12-07 22:45:00|65996.3|65967.2|65994.1|65967.5|65997.4|65973.4|65990|65965.2|244
1638917400000|2021-12-07 22:50:00|65994.5|65967.2|65997.1|65977.1|65997.6|65977.6|65992.1|65965.3|189
1638917700000|2021-12-07 22:55:00|65997.2|65977.2|65998.1|65978.1|66008|65979|65991.4|65963.4|186
1638918000000|2021-12-07 23:00:00|65997.2|65977.2|65984.7|65964.7|65997.2|65977.2|65984.5|65960.8|442
1638918300000|2021-12-07 23:05:00|65984.3|65964.3|65989.4|65969.4|65990.2|65970.6|65983.7|65964.3|264
1638918600000|2021-12-07 23:10:00|65989.5|65969.5|65981.5|65961.5|65990|65972.3|65977.9|65960.1|247
1638918900000|2021-12-07 23:15:00|65981.3|65961.3|65982|65962|65987.1|65968.2|65979.5|65959.5|278
1638919200000|2021-12-07 23:20:00|65982.2|65962.2|65973.6|65953.6|65982.3|65962.3|65971.5|65952.8|258
1638919500000|2021-12-07 23:25:00|65973.7|65953.7|65979.1|65959.1|65989.3|65970.7|65973.7|65953.7|254
1638919800000|2021-12-07 23:30:00|65978.8|65958.8|65972.2|65952.2|65982.6|65965.4|65969.4|65951|309
1638920100000|2021-12-07 23:35:00|65972.5|65952.5|65973.4|65953.4|65974.1|65956.7|65968.5|65949.3|244
1638920400000|2021-12-07 23:40:00|65973.3|65953.3|65978.6|65958.6|65983.1|65965.5|65972.1|65952.1|257
1638920700000|2021-12-07 23:45:00|65978.5|65958.5|65975|65955|65978.6|65961.3|65973.1|65953.3|267
1638921000000|2021-12-07 23:50:00|65974.5|65954.5|65967.4|65952.4|65974.5|65954.5|65965.6|65945.8|280
1638921300000|2021-12-07 23:55:00|65969.5|65949.5|65973.2|65953.2|65978.9|65960.1|65964.5|65946.5|312
1638921600000|2021-12-08 00:00:00|65973.3|65953.3|65963.7|65943.7|65973.3|65954.9|65962|65943.5|359
1638921900000|2021-12-08 00:05:00|65963.8|65943.8|65959.8|65939.8|65964.4|65946.8|65954.9|65937.3|400
1638922200000|2021-12-08 00:10:00|65959.9|65939.9|65960.5|65940.5|65965.6|65947.9|65956|65938.7|316
1638922500000|2021-12-08 00:15:00|65960.6|65940.6|65949.3|65934.3|65960.7|65942.7|65949.1|65931.7|380
1638922800000|2021-12-08 00:20:00|65949.1|65934.1|65954.7|65934.7|65955.4|65938|65948.6|65930.9|402
1638923100000|2021-12-08 00:25:00|65954.6|65934.6|65952.4|65932.4|65958.1|65940.7|65949.6|65931.6|275
1638923400000|2021-12-08 00:30:00|65952.5|65932.5|65946.9|65931.9|65957|65938.6|65943.3|65926.5|395
1638923700000|2021-12-08 00:35:00|65946.8|65931.8|65951.9|65931.9|65955.9|65938.4|65946.1|65928.3|380
1638924000000|2021-12-08 00:40:00|65951.8|65931.8|65946.4|65926.4|65952.8|65935.4|65944.1|65926.1|292
1638924300000|2021-12-08 00:45:00|65946.5|65926.5|65946.3|65931.3|65949.9|65932.5|65941.3|65923.4|302
1638924600000|2021-12-08 00:50:00|65946.1|65931.1|65966.7|65946.7|65966.7|65946.7|65944.6|65926.4|418
1638924900000|2021-12-08 00:55:00|65967.1|65947.1|65965.8|65945.8|65971|65952.8|65953.2|65935.4|401
1638925200000|2021-12-08 01:00:00|65964|65944|65961.5|65941.5|65967.6|65949.7|65959.4|65940.3|449
1638925500000|2021-12-08 01:05:00|65961.6|65941.6|65958.9|65938.9|65971.2|65951.2|65955.6|65937.4|480
1638925800000|2021-12-08 01:10:00|65959|65939|65955.7|65935.7|65966.6|65948.8|65953.6|65934.3|372
1638926100000|2021-12-08 01:15:00|65955.8|65935.8|65944.8|65924.8|65956.3|65936.3|65941.4|65923.7|505
1638926400000|2021-12-08 01:20:00|65944.5|65924.5|65949|65929|65949.2|65931.2|65941.3|65923.9|408
1638926700000|2021-12-08 01:25:00|65949.3|65929.3|65942.7|65922.7|65951|65934.3|65937|65919.3|463
1638927000000|2021-12-08 01:30:00|65942.6|65922.6|65938.4|65918.4|65948.4|65928.7|65935.7|65918.3|521
1638927300000|2021-12-08 01:35:00|65938.5|65918.5|65947.5|65927.5|65950.3|65932.1|65934.1|65914.1|489
1638927600000|2021-12-08 01:40:00|65947.4|65927.4|65944.5|65924.5|65950|65932.1|65942.7|65924.1|478
1638927900000|2021-12-08 01:45:00|65943.8|65923.8|65934.7|65919.7|65944.7|65927.3|65932.9|65915.4|542
1638928200000|2021-12-08 01:50:00|65937.5|65917.5|65921.8|65906.8|65937.8|65920.3|65921.3|65903.2|490
1638928500000|2021-12-08 01:55:00|65922.1|65907.1|65935.8|65915.8|65936|65916.3|65918.6|65900.3|558
1638928800000|2021-12-08 02:00:00|65935.7|65915.7|65924.6|65904.6|65935.7|65915.7|65921.5|65903.8|538
1638929100000|2021-12-08 02:05:00|65924.4|65904.4|65912.8|65892.8|65924.6|65905.2|65908.5|65890.9|546
1638929400000|2021-12-08 02:10:00|65913|65893|65919.6|65899.6|65920.2|65902.5|65909|65891|505
1638929700000|2021-12-08 02:15:00|65919.5|65899.5|65908.6|65888.6|65920.2|65902.4|65908.1|65888.1|569
1638930000000|2021-12-08 02:20:00|65908.4|65888.4|65908|65888|65908.9|65891.4|65900.1|65881.7|468
1638930300000|2021-12-08 02:25:00|65907.9|65887.9|65894.7|65874.7|65908.1|65888.3|65888|65870.3|446
1638930600000|2021-12-08 02:30:00|65894.6|65874.6|65886.3|65871.3|65900.7|65882.9|65886.3|65868.6|519
1638930900000|2021-12-08 02:35:00|65886|65871|65881.5|65861.5|65891.7|65874.2|65877.4|65859.3|443
1638931200000|2021-12-08 02:40:00|65880.3|65865.3|65868.6|65853.6|65883.2|65866.1|65867|65848.1|433
1638931500000|2021-12-08 02:45:00|65868.9|65853.9|65877.8|65857.8|65881.2|65862.2|65868.8|65850.6|598
1638931800000|2021-12-08 02:50:00|65877.6|65857.6|65865.9|65850.9|65879.5|65859.7|65865.7|65848.5|500
1638932100000|2021-12-08 02:55:00|65866.2|65851.2|65864.8|65844.8|65874|65856.4|65862.2|65843.3|557
1638932400000|2021-12-08 03:00:00|65865.6|65845.6|65853.7|65833.7|65868.4|65848.4|65847.6|65830.1|577
1638932700000|2021-12-08 03:05:00|65853.6|65833.6|65858.9|65838.9|65862.7|65844.7|65853.5|65833.6|454
1638933000000|2021-12-08 03:10:00|65858.6|65838.6|65851.7|65836.7|65860|65842|65850.2|65832.6|345
1638933300000|2021-12-08 03:15:00|65851.8|65836.8|65854.4|65834.4|65856.6|65838.9|65849.2|65831.5|397
1638933600000|2021-12-08 03:20:00|65854.3|65834.3|65852.2|65837.2|65856.3|65839|65850.5|65833|373
1638933900000|2021-12-08 03:25:00|65852.3|65837.3|65862.5|65842.5|65864.1|65847.2|65851.7|65833.1|429
1638934200000|2021-12-08 03:30:00|65862.6|65842.6|65862|65847|65865.5|65847.1|65857.7|65840.2|417
1638934500000|2021-12-08 03:35:00|65861.9|65846.9|65865.3|65845.3|65867.9|65848.7|65857.5|65839.1|455
1638934800000|2021-12-08 03:40:00|65865|65845|65864.9|65844.9|65868.4|65850.4|65860|65841.9|421
1638935100000|2021-12-08 03:45:00|65865|65845|65879.4|65859.4|65880.4|65863.1|65860.4|65842.9|409
1638935400000|2021-12-08 03:50:00|65879.3|65859.3|65867|65847|65879.6|65860.1|65864.7|65846.6|371
1638935700000|2021-12-08 03:55:00|65867.1|65847.1|65859|65844|65867.7|65850|65857.9|65840.2|345
1638936000000|2021-12-08 04:00:00|65859.3|65844.3|65865.3|65850.3|65868.8|65851.3|65858.9|65842.2|386
1638936300000|2021-12-08 04:05:00|65865.4|65850.4|65862.1|65842.1|65867|65851.1|65858.6|65840.2|334
1638936600000|2021-12-08 04:10:00|65862.2|65842.2|65862.2|65847.2|65865.3|65847.9|65858.9|65841.5|282
1638936900000|2021-12-08 04:15:00|65862|65847|65865.7|65845.7|65867.2|65850.1|65860.5|65842.6|343
1638937200000|2021-12-08 04:20:00|65865.6|65845.6|65866.8|65846.8|65867.5|65850.1|65862.1|65844.7|324
1638937500000|2021-12-08 04:25:00|65866.9|65846.9|65860.2|65840.2|65867.5|65849.5|65857.6|65839.6|310
1638937800000|2021-12-08 04:30:00|65860.1|65840.1|65865.7|65845.7|65867.9|65848.3|65860.1|65840.1|454
1638938100000|2021-12-08 04:35:00|65865.6|65845.6|65863.5|65843.5|65867.4|65850.2|65857.5|65839.8|456
1638938400000|2021-12-08 04:40:00|65863.7|65843.7|65866.2|65851.2|65868.4|65851.2|65860.1|65842.5|420
1638938700000|2021-12-08 04:45:00|65866|65851|65868.1|65848.1|65871.1|65853.1|65863.7|65846.2|370
1638939000000|2021-12-08 04:50:00|65866.3|65851.3|65865.8|65850.8|65871.3|65854.3|65865.3|65847.5|316
1638939300000|2021-12-08 04:55:00|65865.7|65850.7|65867.3|65847.3|65870|65852.9|65859.7|65839.7|436
1638939600000|2021-12-08 05:00:00|65867.5|65847.5|65873.9|65853.9|65876.5|65857.4|65866.6|65847.1|476
1638939900000|2021-12-08 05:05:00|65873.8|65853.8|65868|65853|65875.8|65859.8|65866.7|65850.4|436
1638940200000|2021-12-08 05:10:00|65868.1|65853.1|65870.9|65855.9|65878.7|65862|65867.2|65851.2|503
1638940500000|2021-12-08 05:15:00|65871|65856|65866.6|65846.6|65872.7|65857.7|65861.8|65844.2|467
1638940800000|2021-12-08 05:20:00|65866.8|65846.8|65857.5|65842.5|65867.6|65850.1|65855.8|65838.1|389
1638941100000|2021-12-08 05:25:00|65857.2|65842.2|65858.1|65838.1|65858.1|65842.2|65852.3|65835.1|445
1638941400000|2021-12-08 05:30:00|65856.3|65841.3|65850.1|65830.1|65859.3|65842.1|65847.7|65829.8|437
1638941700000|2021-12-08 05:35:00|65850.3|65830.3|65853.9|65833.9|65854.2|65836|65844.6|65827.7|387
1638942000000|2021-12-08 05:40:00|65853.6|65833.6|65845.5|65825.5|65856.2|65838.7|65841.3|65823.5|426
1638942300000|2021-12-08 05:45:00|65846|65826|65842.5|65822.5|65849.6|65833.6|65836.1|65818.3|462
1638942600000|2021-12-08 05:50:00|65842.2|65822.2|65847.1|65832.1|65850.2|65833.2|65838.7|65822.2|351
1638942900000|2021-12-08 05:55:00|65846.9|65831.9|65849.3|65834.3|65858.8|65841.2|65846.5|65829|501
1638943200000|2021-12-08 06:00:00|65851.1|65836.1|65855.1|65835.1|65865.5|65847.7|65850.6|65834.4|561
1638943500000|2021-12-08 06:05:00|65855|65835|65852.4|65832.4|65858.3|65840.9|65847.3|65829.7|550
1638943800000|2021-12-08 06:10:00|65852.5|65832.5|65852.7|65832.7|65853.3|65834.9|65839|65822|574
1638944100000|2021-12-08 06:15:00|65849.1|65834.1|65848.7|65833.7|65853.7|65835.4|65842.9|65826.1|437
1638944400000|2021-12-08 06:20:00|65848.8|65833.8|65867.2|65847.2|65867.4|65850.1|65848.8|65831.6|478
1638944700000|2021-12-08 06:25:00|65867.4|65847.4|65864.4|65849.4|65870.5|65855.3|65861.7|65844.6|466
1638945000000|2021-12-08 06:30:00|65864.1|65849.1|65862.3|65847.3|65867.6|65851.4|65861.2|65845.4|354
1638945300000|2021-12-08 06:35:00|65862.6|65847.6|65866|65851|65869.9|65853.9|65862.4|65847.4|503
1638945600000|2021-12-08 06:40:00|65866.2|65851.2|65879.1|65859.1|65879.2|65861.2|65862.2|65846.4|582
1638945900000|2021-12-08 06:45:00|65876.6|65861.6|65885|65865|65885.4|65868.2|65872.9|65857.3|548
1638946200000|2021-12-08 06:50:00|65885.3|65865.3|65877.1|65862.1|65885.8|65868.4|65873.1|65855.8|528
1638946500000|2021-12-08 06:55:00|65875.7|65860.7|65883.6|65863.6|65892|65872.9|65873.7|65855.7|569
1638946800000|2021-12-08 07:00:00|65884.3|65864.3|65869.4|65854.4|65884.6|65864.6|65857.7|65841.2|726
1638947100000|2021-12-08 07:05:00|65869.6|65854.6|65861.3|65846.3|65871.6|65854.9|65855.4|65839.1|653
1638947400000|2021-12-08 07:10:00|65861.2|65846.2|65885|65870|65891.1|65873.3|65858.8|65843.5|661
1638947700000|2021-12-08 07:15:00|65885.9|65870.9|65896.7|65881.7|65899.7|65883.5|65885.9|65868|699
1638948000000|2021-12-08 07:20:00|65896.9|65881.9|65885.2|65870.2|65900.5|65882.7|65875.3|65858.6|748
1638948300000|2021-12-08 07:25:00|65884.2|65869.2|65887.1|65872.1|65890.1|65873.2|65877.1|65862.1|636
1638948600000|2021-12-08 07:30:00|65887|65872|65880.7|65865.7|65888.1|65873.1|65877.1|65862.1|548
1638948900000|2021-12-08 07:35:00|65880.6|65865.6|65886.4|65871.4|65888.1|65873.1|65873.3|65858.3|584
1638949200000|2021-12-08 07:40:00|65886.2|65871.2|65874.8|65859.8|65893.7|65878.7|65868.5|65853.5|626
1638949500000|2021-12-08 07:45:00|65874.6|65859.6|65860.7|65845.7|65877.8|65862.8|65853.6|65835.7|633
1638949800000|2021-12-08 07:50:00|65860.5|65845.5|65863.6|65848.6|65864.7|65849.7|65850.6|65834.9|687
1638950100000|2021-12-08 07:55:00|65863.8|65848.8|65895.2|65880.2|65909.7|65894.7|65863.6|65848.6|832
1638950400000|2021-12-08 08:00:00|65894.3|65879.3|65865.9|65850.9|65895.3|65880.3|65850.5|65835.5|903
1638950700000|2021-12-08 08:05:00|65866.4|65851.4|65863.4|65848.4|65871.1|65856.1|65853.4|65838.4|770
1638951000000|2021-12-08 08:10:00|65863.6|65848.6|65887.8|65872.8|65891.2|65873.5|65860.6|65845.6|653
1638951300000|2021-12-08 08:15:00|65888|65873|65888.6|65873.6|65925|65910|65883.4|65868.4|806
1638951600000|2021-12-08 08:20:00|65888.1|65873.1|65878.9|65863.9|65893.2|65878.2|65866.6|65851.4|764
1638951900000|2021-12-08 08:25:00|65878.4|65863.4|65905.7|65890.7|65907|65890.9|65872.7|65855.9|727
1638952200000|2021-12-08 08:30:00|65905|65890|65891.9|65876.9|65908.6|65891.1|65887|65872|781
1638952500000|2021-12-08 08:35:00|65892.1|65877.1|65899.9|65884.9|65915|65900|65889|65874|846
1638952800000|2021-12-08 08:40:00|65900|65885|65922.4|65907.4|65925.8|65910.8|65898|65880.6|780
1638953100000|2021-12-08 08:45:00|65922.3|65907.3|65919.1|65904.1|65932.6|65914.6|65914.1|65899.1|759
1638953400000|2021-12-08 08:50:00|65919.4|65904.4|65918.6|65903.6|65939.9|65924.9|65909.3|65893.4|779
1638953700000|2021-12-08 08:55:00|65918.8|65903.8|65912.3|65897.3|65921.8|65906.8|65898.3|65883.3|731
1638954000000|2021-12-08 09:00:00|65912.2|65897.2|65904|65889|65914.4|65899.4|65896.4|65881.4|802
1638954300000|2021-12-08 09:05:00|65903.8|65888.8|65898|65883|65911.2|65896.2|65894.6|65877.8|796
1638954600000|2021-12-08 09:10:00|65897.9|65882.9|65911.7|65896.7|65916.1|65901.1|65895.1|65880.1|717
1638954900000|2021-12-08 09:15:00|65911.6|65896.6|65902|65887|65920.6|65905.6|65895.9|65880|727
1638955200000|2021-12-08 09:20:00|65901.8|65886.8|65900.4|65885.4|65909.9|65894.9|65895.8|65880.8|782
1638955500000|2021-12-08 09:25:00|65900.6|65885.6|65904|65889|65909.9|65894.9|65896.7|65881.7|631
1638955800000|2021-12-08 09:30:00|65904.4|65889.4|65899|65884|65905|65890|65893.5|65878.5|689
1638956100000|2021-12-08 09:35:00|65898.2|65883.2|65895.5|65880.5|65915.9|65900.9|65894.3|65879.3|751
1638956400000|2021-12-08 09:40:00|65895.8|65880.8|65909.4|65894.4|65915.2|65899.9|65890|65875|617
1638956700000|2021-12-08 09:45:00|65908.9|65893.9|65901.3|65886.3|65920.2|65905.2|65900.9|65885.9|618
1638957000000|2021-12-08 09:50:00|65901|65886|65905|65890|65911.6|65896|65900.7|65883.6|628
1638957300000|2021-12-08 09:55:00|65904.2|65889.2|65901.6|65886.6|65906|65889.5|65887.1|65872.1|815
1638957600000|2021-12-08 10:00:00|65902.1|65887.1|65932.7|65917.7|65934.7|65919.7|65891.9|65876.9|779
1638957900000|2021-12-08 10:05:00|65932.9|65917.9|65922.6|65907.6|65934.5|65919.5|65918.4|65903.4|615
1638958200000|2021-12-08 10:10:00|65923.4|65908.4|65949.3|65934.3|65952.3|65937.3|65922.8|65907.8|721
1638958500000|2021-12-08 10:15:00|65949.6|65934.6|65944.3|65924.3|65974.8|65959.8|65941.7|65924.3|707
1638958800000|2021-12-08 10:20:00|65944.4|65924.4|65913.3|65898.3|65944.9|65929.9|65903.6|65886.4|762
1638959100000|2021-12-08 10:25:00|65912.7|65897.7|65894.4|65879.4|65929.9|65914.9|65891.4|65876.4|831
1638959400000|2021-12-08 10:30:00|65894.5|65879.5|65846|65831|65907.3|65892.3|65844.9|65829.9|866
1638959700000|2021-12-08 10:35:00|65846.5|65831.5|65821.1|65806.1|65849.1|65834.1|65819|65804|889
1638960000000|2021-12-08 10:40:00|65821.2|65806.2|65853|65838|65855.2|65838.3|65814|65798.2|878
1638960300000|2021-12-08 10:45:00|65852.8|65837.8|65841.9|65826.9|65865.3|65850.3|65833.9|65818.9|846
1638960600000|2021-12-08 10:50:00|65843|65828|65857.8|65842.8|65858.8|65843.8|65842.1|65827.1|739
1638960900000|2021-12-08 10:55:00|65857.6|65842.6|65860.3|65845.3|65870.5|65855.5|65853.7|65838.7|670
1638961200000|2021-12-08 11:00:00|65859.8|65844.8|65860.2|65845.2|65861.9|65846.9|65848.1|65833.1|713
1638961500000|2021-12-08 11:05:00|65860|65845|65892.7|65872.7|65892.7|65875.9|65851|65836|772
1638961800000|2021-12-08 11:10:00|65889.4|65874.4|65883.8|65868.8|65902.6|65886.2|65883.3|65866.6|803
1638962100000|2021-12-08 11:15:00|65883.7|65868.7|65886.3|65871.3|65901.5|65886.5|65882.5|65867.5|801
1638962400000|2021-12-08 11:20:00|65886.4|65871.4|65894|65879|65898.8|65883.8|65885|65870|704
1638962700000|2021-12-08 11:25:00|65893.7|65878.7|65887.7|65872.7|65899.1|65884.1|65885.4|65870.4|626
1638963000000|2021-12-08 11:30:00|65887.4|65872.4|65903.1|65888.1|65909.5|65894.5|65884.4|65869.4|675
1638963300000|2021-12-08 11:35:00|65903.2|65888.2|65919.3|65904.3|65948|65933|65900.6|65885.6|729
1638963600000|2021-12-08 11:40:00|65919.2|65904.2|65956.9|65941.9|65966.5|65950.8|65919.2|65904.2|845
1638963900000|2021-12-08 11:45:00|65955.6|65940.6|65941.3|65926.3|66002.9|65984.8|65938.6|65922.2|1086
1638964200000|2021-12-08 11:50:00|65940.8|65925.8|65931.3|65916.3|65953.3|65938.3|65914.1|65898.7|1004
1638964500000|2021-12-08 11:55:00|65930.8|65915.8|65952.9|65937.9|65954.2|65938.6|65916|65901|959
1638964800000|2021-12-08 12:00:00|65952.6|65937.6|65947.1|65932.1|65966.3|65951.3|65942.9|65927.9|909
1638965100000|2021-12-08 12:05:00|65948.3|65933.3|65967.3|65952.3|65977.4|65962.4|65948.3|65933.3|890
1638965400000|2021-12-08 12:10:00|65967.6|65952.6|65982.5|65962.5|66002.6|65985.4|65964.5|65949.5|963
1638965700000|2021-12-08 12:15:00|65981.6|65961.6|65977.6|65962.6|66011.1|65991.2|65971.1|65956.1|902
1638966000000|2021-12-08 12:20:00|65977|65962|65967.1|65952.1|65998.4|65983.4|65957.2|65937.2|921
1638966300000|2021-12-08 12:25:00|65969.5|65949.5|65943.9|65928.9|65969.5|65953.4|65930.1|65914.8|929
1638966600000|2021-12-08 12:30:00|65943.5|65928.5|65921.2|65906.2|65945.2|65930.2|65913.4|65898.4|874
1638966900000|2021-12-08 12:35:00|65920.5|65905.5|65855.3|65840.3|65921.9|65906.9|65843.8|65828.8|896
1638967200000|2021-12-08 12:40:00|65854.8|65839.8|65867.1|65852.1|65879.5|65864.5|65848.2|65833.1|901
1638967500000|2021-12-08 12:45:00|65866.9|65851.9|65818.4|65803.4|65875.1|65860.1|65817|65801.1|871
1638967800000|2021-12-08 12:50:00|65815.7|65800.7|65855.4|65840.4|65855.4|65840.4|65800.3|65782.6|866
1638968100000|2021-12-08 12:55:00|65855.1|65840.1|65866|65851|65892.9|65876.3|65854.8|65839.8|994
1638968400000|2021-12-08 13:00:00|65866.5|65851.5|65831.2|65816.2|65886.7|65869.5|65812.2|65795.8|973
1638968700000|2021-12-08 13:05:00|65830.5|65815.5|65811.7|65796.7|65831|65816|65795.4|65779.6|930
1638969000000|2021-12-08 13:10:00|65815|65795|65821.6|65806.6|65841.4|65824.6|65789.8|65772|898
1638969300000|2021-12-08 13:15:00|65821.7|65806.7|65811.2|65796.2|65821.7|65806.7|65802.2|65787.2|889
1638969600000|2021-12-08 13:20:00|65811.4|65796.4|65781|65766|65823.9|65807.3|65769.4|65749.4|930
1638969900000|2021-12-08 13:25:00|65781.3|65766.3|65799.1|65784.1|65801.8|65785|65765.7|65750.7|979
1638970200000|2021-12-08 13:30:00|65798.9|65783.9|65808.3|65793.3|65831.8|65814.9|65785.5|65767.7|987
1638970500000|2021-12-08 13:35:00|65808.7|65793.7|65777.2|65762.2|65812.6|65795.6|65777.2|65762.2|897
1638970800000|2021-12-08 13:40:00|65778.1|65763.1|65780.4|65765.4|65786.3|65771.3|65765.7|65750.7|888
1638971100000|2021-12-08 13:45:00|65779.5|65764.5|65777.7|65762.7|65802.7|65786.1|65775.5|65760.5|891
1638971400000|2021-12-08 13:50:00|65777|65762|65740.5|65725.5|65793.2|65776.3|65740.2|65722.7|914
1638971700000|2021-12-08 13:55:00|65741.2|65726.2|65722.3|65702.3|65755.1|65740.1|65714.2|65694.3|958
1638972000000|2021-12-08 14:00:00|65722.4|65702.4|65739.3|65724.3|65755.1|65738.1|65719.8|65699.8|998
1638972300000|2021-12-08 14:05:00|65738.7|65723.7|65764|65749|65764.2|65749.2|65735.7|65719|907
1638972600000|2021-12-08 14:10:00|65763.6|65748.6|65755.1|65740.1|65766.5|65751.5|65745|65728.4|854
1638972900000|2021-12-08 14:15:00|65755|65740|65759.4|65744.4|65770.1|65753.1|65751.6|65735.1|907
1638973200000|2021-12-08 14:20:00|65759.7|65744.7|65780.9|65765.9|65790.1|65775.1|65754.6|65739.6|928
1638973500000|2021-12-08 14:25:00|65780.7|65765.7|65777.4|65762.4|65798.4|65781.7|65761.3|65744.1|895
1638973800000|2021-12-08 14:30:00|65777.6|65762.6|65759.4|65744.4|65793|65773.7|65758.2|65743.2|1016
1638974100000|2021-12-08 14:35:00|65760.5|65745.5|65791.9|65776.9|65794.3|65779.3|65760.5|65745.5|942
1638974400000|2021-12-08 14:40:00|65793.7|65778.7|65774.8|65759.8|65793.8|65778.8|65764.8|65749.8|984
1638974700000|2021-12-08 14:45:00|65774.5|65759.5|65776.9|65761.9|65790.9|65775.9|65767.6|65752.6|924
1638975000000|2021-12-08 14:50:00|65777.2|65762.2|65805.7|65790.7|65812.5|65797.5|65768.4|65753.4|928
1638975300000|2021-12-08 14:55:00|65806.2|65791.2|65795.1|65775.1|65812.3|65797.3|65788.2|65769.1|971
1638975600000|2021-12-08 15:00:00|65794.4|65774.4|65748.9|65733.9|65798.4|65778.8|65748.3|65733.3|1078
1638975900000|2021-12-08 15:05:00|65748.3|65733.3|65709.7|65694.7|65756.2|65740|65708.8|65693.8|993
1638976200000|2021-12-08 15:10:00|65710.8|65695.8|65714.7|65699.7|65725.3|65709.5|65697.9|65682.9|915
1638976500000|2021-12-08 15:15:00|65715|65700|65703.1|65688.1|65724.7|65709.7|65702.2|65685.1|817
1638976800000|2021-12-08 15:20:00|65702.9|65687.9|65674.5|65659.5|65712.5|65697.5|65670.3|65653.8|872
1638977100000|2021-12-08 15:25:00|65674.9|65659.9|65658|65643|65686.7|65671.7|65657.4|65642.4|886
1638977400000|2021-12-08 15:30:00|65658.2|65643.2|65647.1|65632.1|65670.6|65653.9|65627.2|65612.2|942
1638977700000|2021-12-08 15:35:00|65649|65634|65678.8|65663.8|65681.8|65666.8|65640.3|65625.3|914
1638978000000|2021-12-08 15:40:00|65678.4|65663.4|65682.4|65667.4|65688.5|65673.3|65661|65645|820
1638978300000|2021-12-08 15:45:00|65682.6|65667.6|65681.4|65666.4|65699.5|65684.5|65670.7|65655.7|887
1638978600000|2021-12-08 15:50:00|65682.4|65667.4|65653.8|65638.8|65682.5|65667.5|65628.2|65613.2|941
1638978900000|2021-12-08 15:55:00|65653.4|65638.4|65625.3|65610.3|65653.4|65638.4|65615.8|65595.8|1032
1638979200000|2021-12-08 16:00:00|65624.6|65609.6|65635.1|65620.1|65638.6|65623.6|65612.7|65597.7|959
1638979500000|2021-12-08 16:05:00|65635.4|65620.4|65600.9|65585.9|65636.6|65621.6|65586.9|65571.9|835
1638979800000|2021-12-08 16:10:00|65600.7|65585.7|65605.6|65590.6|65620.2|65605.2|65598.2|65583.2|723
1638980100000|2021-12-08 16:15:00|65605.5|65590.5|65598|65583|65613.4|65598.4|65594.8|65579.8|693
1638980400000|2021-12-08 16:20:00|65597.9|65582.9|65618.4|65603.4|65618.9|65603.9|65597.9|65582.9|691
1638980700000|2021-12-08 16:25:00|65620.7|65605.7|65628.6|65613.6|65635.6|65620.6|65613.5|65598.5|724
1638981000000|2021-12-08 16:30:00|65629.6|65614.6|65625|65610|65635|65620|65617.6|65602.6|737
1638981300000|2021-12-08 16:35:00|65625.2|65610.2|65645.7|65630.7|65652.3|65637.3|65620.7|65605.7|695
1638981600000|2021-12-08 16:40:00|65646.1|65631.1|65649.3|65634.3|65652.7|65637.7|65631.3|65616.3|663
1638981900000|2021-12-08 16:45:00|65649.9|65634.9|65640.9|65625.9|65653.2|65638.2|65634.3|65619.3|656
1638982200000|2021-12-08 16:50:00|65641.2|65626.2|65638|65623|65668|65649.4|65638|65623|636
1638982500000|2021-12-08 16:55:00|65638.6|65623.6|65647.5|65632.5|65667.9|65652.9|65637.6|65622.6|742
1638982800000|2021-12-08 17:00:00|65647.4|65632.4|65645.5|65630.5|65648.2|65633.2|65636.8|65621.8|704
1638983100000|2021-12-08 17:05:00|65645.8|65630.8|65631.2|65616.2|65647.9|65632.9|65628|65613|602
1638983400000|2021-12-08 17:10:00|65631.4|65616.4|65604.9|65589.9|65632.2|65617.2|65604.5|65589.5|648
1638983700000|2021-12-08 17:15:00|65604.8|65589.8|65568.1|65548.1|65605.1|65590.1|65565.4|65547.1|700
1638984000000|2021-12-08 17:20:00|65567.1|65552.1|65530.3|65515.3|65575.1|65560.1|65526.7|65511.7|817
1638984300000|2021-12-08 17:25:00|65530|65515|65544.7|65529.7|65553.3|65536.1|65529.4|65514.4|733
1638984600000|2021-12-08 17:30:00|65544.2|65529.2|65542.9|65527.9|65553.4|65538.4|65531.2|65516.2|679
1638984900000|2021-12-08 17:35:00|65542.8|65527.8|65541|65526|65550.9|65534.3|65535.4|65518.3|546
1638985200000|2021-12-08 17:40:00|65541.1|65526.1|65541.2|65526.2|65544|65529|65537.4|65522.4|532
1638985500000|2021-12-08 17:45:00|65540.9|65525.9|65543.3|65528.3|65556.8|65538.9|65540.9|65525.9|549
1638985800000|2021-12-08 17:50:00|65543.5|65528.5|65540|65525|65550.5|65535.5|65536.5|65521.5|541
1638986100000|2021-12-08 17:55:00|65539.3|65524.3|65532|65517|65540.6|65525.6|65526.1|65511.1|670
1638986400000|2021-12-08 18:00:00|65531.8|65516.8|65547.4|65532.4|65548.5|65533.5|65524.6|65509.6|824
1638986700000|2021-12-08 18:05:00|65547.2|65532.2|65549.5|65534.5|65550.8|65535.8|65539.2|65523.7|684
1638987000000|2021-12-08 18:10:00|65550.3|65535.3|65547.5|65532.5|65554.9|65538|65539.7|65524.7|670
1638987300000|2021-12-08 18:15:00|65546.9|65531.9|65537.6|65522.6|65551.2|65534|65534.2|65517.8|543
1638987600000|2021-12-08 18:20:00|65537.4|65522.4|65549.2|65534.2|65549.5|65534.5|65533.9|65518.9|515
1638987900000|2021-12-08 18:25:00|65549.1|65534.1|65550.7|65535.7|65554.9|65539.9|65545.7|65530.7|544
1638988200000|2021-12-08 18:30:00|65550.8|65535.8|65544.3|65529.3|65555.2|65540.2|65540.8|65525.8|514
1638988500000|2021-12-08 18:35:00|65544.5|65529.5|65548.1|65533.1|65549.5|65533.2|65540.9|65525.9|435
1638988800000|2021-12-08 18:40:00|65548.2|65533.2|65545.5|65530.5|65553.3|65537.2|65543.6|65528.3|494
1638989100000|2021-12-08 18:45:00|65545.6|65530.6|65539.5|65524.5|65552.4|65536.8|65539.5|65524.5|498
1638989400000|2021-12-08 18:50:00|65540.2|65525.2|65550.9|65535.9|65555.3|65539.3|65538.6|65523.6|485
1638989700000|2021-12-08 18:55:00|65550.8|65535.8|65548.5|65533.5|65555.4|65540.4|65548.3|65533.3|504
1638990000000|2021-12-08 19:00:00|65548.6|65533.6|65543.1|65528.1|65550.1|65534.8|65535.3|65520.3|507
1638990300000|2021-12-08 19:05:00|65542.9|65527.9|65533.1|65518.1|65543.5|65528.5|65532.5|65517.5|446
1638990600000|2021-12-08 19:10:00|65533|65518|65527.4|65512.4|65533.2|65518.2|65522|65507|576
1638990900000|2021-12-08 19:15:00|65527.5|65512.5|65534.3|65519.3|65538.6|65521.5|65522.4|65507.4|510
1638991200000|2021-12-08 19:20:00|65534.1|65519.1|65538.8|65523.8|65541.3|65524.4|65525.8|65507.3|549
1638991500000|2021-12-08 19:25:00|65538.9|65523.9|65541.1|65526.1|65548|65533|65538.8|65522.1|518
1638991800000|2021-12-08 19:30:00|65541|65526|65521.5|65506.5|65545.8|65530.8|65520.6|65505.6|613
1638992100000|2021-12-08 19:35:00|65521.9|65506.9|65526.8|65511.8|65531.5|65516.5|65517.2|65502.2|654
1638992400000|2021-12-08 19:40:00|65527.1|65512.1|65527.6|65512.6|65528.1|65513.1|65523.1|65508.1|540
1638992700000|2021-12-08 19:45:00|65527.3|65512.3|65527.2|65512.2|65530.2|65515.2|65524.5|65509.5|404
1638993000000|2021-12-08 19:50:00|65526.4|65511.4|65527.8|65512.8|65530.2|65515.2|65525.3|65509.3|390
1638993300000|2021-12-08 19:55:00|65528.1|65513.1|65524.6|65509.6|65529.7|65514.7|65519.4|65504.4|574
1638993600000|2021-12-08 20:00:00|65524.8|65509.8|65535.6|65520.6|65538.8|65523.8|65524.1|65509.1|545
1638993900000|2021-12-08 20:05:00|65535.3|65520.3|65533.7|65518.7|65538.6|65521.2|65531.3|65514.4|407
1638994200000|2021-12-08 20:10:00|65534.1|65519.1|65532.6|65517.6|65538.1|65521.4|65531.6|65516|399
1638994500000|2021-12-08 20:15:00|65532.7|65517.7|65522.9|65507.9|65533|65518|65522.6|65505.7|355
1638994800000|2021-12-08 20:20:00|65522.8|65507.8|65514.6|65499.6|65525.6|65508.4|65509.1|65494.1|432
1638995100000|2021-12-08 20:25:00|65513.8|65498.8|65494.8|65479.8|65514.1|65499.1|65493.7|65478.3|554
1638995400000|2021-12-08 20:30:00|65494.4|65479.4|65500.2|65485.2|65505.3|65490.3|65494.4|65479.4|425
1638995700000|2021-12-08 20:35:00|65500.4|65485.4|65506.3|65491.3|65508.6|65493.6|65499.8|65484.8|408
1638996000000|2021-12-08 20:40:00|65506.4|65491.4|65515.1|65500.1|65521.7|65506.7|65505.6|65490.6|566
1638996300000|2021-12-08 20:45:00|65515.5|65500.5|65513.8|65498.8|65521.8|65504.7|65505.4|65489.4|643
1638996600000|2021-12-08 20:50:00|65513.4|65498.4|65520.4|65505.4|65522.3|65507.3|65513.3|65498.3|555
1638996900000|2021-12-08 20:55:00|65519.1|65504.1|65529.2|65514.2|65531.1|65516.1|65511.2|65496.2|726
1638997200000|2021-12-08 21:00:00|65529.8|65514.8|65532.1|65517.1|65542.4|65525.3|65525.4|65507.9|574
1638997500000|2021-12-08 21:05:00|65532.2|65517.2|65533.5|65513.5|65533.5|65517.4|65522.8|65505.6|586
1638997800000|2021-12-08 21:10:00|65532.5|65512.5|65536.2|65516.2|65537.1|65517.1|65526.7|65507.5|531
1638998100000|2021-12-08 21:15:00|65536.3|65516.3|65541.7|65521.7|65549.6|65529.6|65535.5|65515.5|443
1638998400000|2021-12-08 21:20:00|65541.6|65521.6|65559.2|65539.2|65560|65540|65539|65520.9|489
1638998700000|2021-12-08 21:25:00|65559.1|65539.1|65553.6|65533.6|65559.8|65541.8|65550.9|65530.9|439
1638999000000|2021-12-08 21:30:00|65553.7|65533.7|65558.3|65538.3|65560.3|65540.9|65548.7|65528.7|385
1638999300000|2021-12-08 21:35:00|65558.2|65538.2|65563.3|65543.3|65565.8|65545.9|65557|65537|346
1638999600000|2021-12-08 21:40:00|65563.2|65543.2|65559|65539|65563.4|65545.5|65552.9|65533.5|282
1638999900000|2021-12-08 21:45:00|65557.8|65537.8|65559.3|65539.3|65563.4|65543.4|65555.4|65535.4|370
1639000200000|2021-12-08 21:50:00|65559.2|65539.2|65557.8|65537.8|65563.8|65543.8|65554.8|65534.8|414
1639000500000|2021-12-08 21:55:00|65557.3|65537.3|65567.4|65545.8|65573.7|65553.7|65556|65536|544
1639000800000|2021-12-08 22:00:00|65567.5|65545.4|65562.2|65528.2|65572.1|65546.3|65560.6|65520|92
1639001100000|2021-12-08 22:05:00|65563.7|65525.8|65565.2|65545.2|65566.2|65546.2|65561.4|65521.6|114
1639001400000|2021-12-08 22:10:00|65565.6|65544.5|65561.5|65530.3|65574.4|65546.3|65554.6|65513.5|198
1639001700000|2021-12-08 22:15:00|65563.7|65532.6|65564.8|65544.8|65572.9|65547.2|65558.8|65531|109
1639002000000|2021-12-08 22:20:00|65569.7|65538.9|65554.5|65534.5|65573.4|65547.7|65554.5|65523.5|149
1639002300000|2021-12-08 22:25:00|65555.4|65535.4|65553.5|65522.7|65564.7|65539.1|65550.4|65510.5|156
1639002600000|2021-12-08 22:30:00|65555.2|65520|65563.6|65543.6|65572.6|65551.1|65551.8|65512|312
1639002900000|2021-12-08 22:35:00|65562.8|65542.8|65563.3|65543.3|65570.4|65550.4|65560.6|65535.9|258
1639003200000|2021-12-08 22:40:00|65563.5|65543.5|65575.4|65555.4|65596.5|65556.8|65561.7|65537.6|315
1639003500000|2021-12-08 22:45:00|65576.4|65556.4|65578|65549.8|65579|65557.6|65563.8|65535.8|800
1639003800000|2021-12-08 22:50:00|65576.1|65552.6|65573.8|65553.8|65578.8|65556.4|65571.9|65547.4|868
1639004100000|2021-12-08 22:55:00|65573.9|65553.9|65571.5|65551.5|65574.5|65554.5|65566.5|65546.5|610
1639004400000|2021-12-08 23:00:00|65571.8|65551.8|65565.2|65545.2|65581|65561|65562.2|65540.2|492
1639004700000|2021-12-08 23:05:00|65565.1|65545.1|65566.3|65546.3|65571.6|65551.6|65564.2|65544.2|324
1639005000000|2021-12-08 23:10:00|65566.5|65546.5|65562.3|65542.3|65567.7|65547.7|65560|65540|315
1639005300000|2021-12-08 23:15:00|65562.5|65542.5|65566.6|65546.6|65569.5|65549.5|65558.5|65538.5|340
1639005600000|2021-12-08 23:20:00|65566.5|65546.5|65566.5|65546.5|65567.8|65548.6|65559.2|65539.4|235
1639005900000|2021-12-08 23:25:00|65566.4|65546.4|65575.5|65555.5|65576.3|65556.3|65564.4|65544.4|263
1639006200000|2021-12-08 23:30:00|65571.8|65556.8|65575.3|65555.3|65576.4|65557.8|65568.9|65548.9|255
1639006500000|2021-12-08 23:35:00|65575.4|65555.4|65571.1|65551.1|65576|65558.1|65569.2|65549.2|286
1639006800000|2021-12-08 23:40:00|65571.4|65551.4|65568.2|65548.2|65573.1|65555|65567.6|65547.6|227
1639007100000|2021-12-08 23:45:00|65567.4|65547.4|65563.4|65543.4|65569.8|65551.8|65560.2|65542.6|297
1639007400000|2021-12-08 23:50:00|65563.5|65543.5|65555.2|65535.2|65564|65544|65549.1|65531.5|348
1639007700000|2021-12-08 23:55:00|65554.8|65534.8|65558.8|65538.8|65559.7|65541.9|65554|65534|268
1639008000000|2021-12-09 00:00:00|65559|65539|65574.6|65554.6|65576.2|65558.1|65557|65537.4|471
1639008300000|2021-12-09 00:05:00|65574.8|65554.8|65562.9|65542.9|65574.8|65555.8|65561.6|65541.6|373
1639008600000|2021-12-09 00:10:00|65562.1|65542.1|65572.7|65552.7|65573.3|65554.9|65558.1|65540.5|370
1639008900000|2021-12-09 00:15:00|65572.8|65552.8|65569.2|65549.2|65572.8|65553.1|65557.8|65537.8|421
1639009200000|2021-12-09 00:20:00|65569|65549|65560.6|65545.6|65569.4|65551.8|65554.9|65537.6|396
1639009500000|2021-12-09 00:25:00|65561.4|65546.4|65564|65544|65564.7|65546.4|65556.9|65539.6|314
1639009800000|2021-12-09 00:30:00|65563.9|65543.9|65560.4|65545.4|65564.9|65546.6|65559.7|65542.2|311
1639010100000|2021-12-09 00:35:00|65560.7|65545.7|65572.5|65552.5|65573.7|65556.2|65560.4|65545.2|440
1639010400000|2021-12-09 00:40:00|65572.4|65552.4|65577.2|65557.2|65577.9|65560.3|65567.6|65549.7|405
1639010700000|2021-12-09 00:45:00|65577.3|65557.3|65582.5|65567.5|65585.1|65567.5|65577|65557|318
1639011000000|2021-12-09 00:50:00|65581.9|65566.9|65596.2|65576.2|65599|65580.6|65581.9|65564.7|397
1639011300000|2021-12-09 00:55:00|65596.5|65576.5|65584.2|65564.2|65602.9|65584.8|65581|65562.8|388
1639011600000|2021-12-09 01:00:00|65581.4|65566.4|65589.7|65569.7|65601.9|65581.9|65581.4|65566.4|500
1639011900000|2021-12-09 01:05:00|65588.8|65568.8|65598.6|65578.6|65602.6|65583.6|65588.8|65568.8|492
1639012200000|2021-12-09 01:10:00|65598.7|65578.7|65611|65591|65614.2|65595.4|65592|65572|435
1639012500000|2021-12-09 01:15:00|65610.7|65590.7|65610.4|65590.4|65617.4|65597.4|65606.9|65587.6|402
1639012800000|2021-12-09 01:20:00|65610.3|65590.3|65618.2|65598.2|65619.6|65599.6|65607|65589.1|345
1639013100000|2021-12-09 01:25:00|65618.3|65598.3|65619.3|65599.3|65621.7|65601.7|65609.9|65590.5|356
1639013400000|2021-12-09 01:30:00|65618.9|65598.9|65614.4|65594.4|65624.7|65604.7|65610.1|65592.5|390
1639013700000|2021-12-09 01:35:00|65613.9|65593.9|65604.3|65584.3|65614.2|65594.2|65598|65579.4|480
1639014000000|2021-12-09 01:40:00|65604.4|65584.4|65604.9|65584.9|65606.8|65588.8|65599.2|65580.5|335
1639014300000|2021-12-09 01:45:00|65604.8|65584.8|65611.1|65591.1|65611.7|65593.6|65602.2|65584.3|345
1639014600000|2021-12-09 01:50:00|65611.2|65591.2|65606.9|65586.9|65611.2|65591.2|65596.6|65577.4|419
1639014900000|2021-12-09 01:55:00|65606.8|65586.8|65615.6|65595.6|65618.8|65600.4|65604.5|65586.4|430
1639015200000|2021-12-09 02:00:00|65615.7|65595.7|65617.5|65597.5|65619.9|65601.5|65610.5|65592.4|409
1639015500000|2021-12-09 02:05:00|65614.8|65599.8|65617.4|65597.4|65620|65602.3|65611.4|65592.6|334
1639015800000|2021-12-09 02:10:00|65617.5|65597.5|65620.5|65605.5|65623.7|65606.1|65614.6|65596.6|390
1639016100000|2021-12-09 02:15:00|65620|65605|65620|65605|65625.8|65606.2|65615.8|65598.2|372
1639016400000|2021-12-09 02:20:00|65619.9|65604.9|65611.2|65591.2|65623.1|65605.2|65606.3|65587.9|388
1639016700000|2021-12-09 02:25:00|65611.1|65591.1|65611.1|65591.1|65615.3|65596.5|65601.1|65583.5|395
1639017000000|2021-12-09 02:30:00|65611.7|65591.7|65614.5|65599.5|65619|65601.9|65605.3|65587.4|451
1639017300000|2021-12-09 02:35:00|65616.7|65596.7|65616.4|65596.4|65619.6|65601.6|65608|65590.1|444
1639017600000|2021-12-09 02:40:00|65616.5|65596.5|65622.2|65602.2|65622.6|65602.6|65610.7|65593.2|345
1639017900000|2021-12-09 02:45:00|65622.3|65602.3|65619.5|65599.5|65625.6|65606.7|65612.4|65595.2|470
1639018200000|2021-12-09 02:50:00|65619.4|65599.4|65610.1|65595.1|65622.5|65604.6|65610.1|65592|318
1639018500000|2021-12-09 02:55:00|65610.2|65595.2|65619.7|65599.7|65622.6|65602.6|65603.1|65583.6|482
1639018800000|2021-12-09 03:00:00|65619.5|65599.5|65630.1|65610.1|65631.2|65613.4|65612.3|65592.3|494
1639019100000|2021-12-09 03:05:00|65629.7|65609.7|65632.6|65617.6|65634.8|65617.7|65628.5|65609.7|327
1639019400000|2021-12-09 03:10:00|65632.4|65617.4|65634.5|65619.5|65637.4|65619.8|65630.9|65613.5|288
1639019700000|2021-12-09 03:15:00|65634.4|65619.4|65637.2|65622.2|65644.1|65626.4|65634.1|65616.7|368
1639020000000|2021-12-09 03:20:00|65637|65622|65631.2|65611.2|65638.7|65622.1|65625.8|65607.8|285
1639020300000|2021-12-09 03:25:00|65631.3|65611.3|65636.8|65621.8|65640.8|65622.8|65628.2|65610.1|330
1639020600000|2021-12-09 03:30:00|65639.5|65619.5|65637.2|65617.2|65641.6|65623.8|65634.1|65616.4|338
1639020900000|2021-12-09 03:35:00|65637.3|65617.3|65632.7|65612.7|65638.2|65620.5|65627.5|65609|443
1639021200000|2021-12-09 03:40:00|65632.6|65612.6|65623.2|65608.2|65632.8|65613.5|65621.9|65604.6|260
1639021500000|2021-12-09 03:45:00|65622.8|65607.8|65628.2|65608.2|65628.6|65609.9|65620.7|65602.6|324
1639021800000|2021-12-09 03:50:00|65628.3|65608.3|65619.8|65604.8|65628.7|65610.3|65619.5|65601.1|276
1639022100000|2021-12-09 03:55:00|65619.7|65604.7|65613.4|65593.4|65625.4|65607|65610.4|65591.9|550
1639022400000|2021-12-09 04:00:00|65613.6|65593.6|65610.2|65590.2|65614.6|65596.2|65605.1|65587.4|439
1639022700000|2021-12-09 04:05:00|65610.5|65590.5|65624.5|65604.5|65625.3|65607.8|65607.9|65589.9|372
1639023000000|2021-12-09 04:10:00|65624.7|65604.7|65619.4|65599.4|65628.6|65609.3|65616.2|65599|367
1639023300000|2021-12-09 04:15:00|65619.3|65599.3|65607.4|65592.4|65619.4|65602.1|65606.8|65589.3|382
1639023600000|2021-12-09 04:20:00|65607.3|65592.3|65610.9|65590.9|65611.8|65594.1|65604|65586.7|340
1639023900000|2021-12-09 04:25:00|65610.8|65590.8|65612.8|65592.8|65613.2|65595.2|65603.1|65585.8|330
1639024200000|2021-12-09 04:30:00|65612.9|65592.9|65604.8|65589.8|65613|65593|65602.4|65585|366
1639024500000|2021-12-09 04:35:00|65604.5|65589.5|65605.5|65585.5|65610.4|65591.8|65601.8|65584.2|415
1639024800000|2021-12-09 04:40:00|65605.4|65585.4|65599.1|65584.1|65605.6|65588.6|65598.8|65580.8|359
1639025100000|2021-12-09 04:45:00|65599.3|65584.3|65605.2|65585.2|65608.2|65590.6|65597.7|65580.3|337
1639025400000|2021-12-09 04:50:00|65605.4|65585.4|65612|65592|65615.5|65598.1|65602.8|65584.5|389
1639025700000|2021-12-09 04:55:00|65609.6|65594.6|65605|65585|65612.5|65594.6|65601.7|65584.1|345
1639026000000|2021-12-09 05:00:00|65604.9|65584.9|65610.6|65595.6|65612.1|65595.7|65603.2|65584.9|281
1639026300000|2021-12-09 05:05:00|65610.7|65595.7|65619.1|65604.1|65622.2|65605|65610.1|65595.1|286
1639026600000|2021-12-09 05:10:00|65619.2|65604.2|65620.2|65605.2|65630.3|65613.2|65618.8|65600.9|388
1639026900000|2021-12-09 05:15:00|65620.6|65605.6|65628.1|65608.1|65631.2|65614|65620.6|65602.2|405
1639027200000|2021-12-09 05:20:00|65627.7|65607.7|65622.4|65602.4|65628.7|65611.4|65618.9|65601|382
1639027500000|2021-12-09 05:25:00|65622.6|65602.6|65626.2|65611.2|65629.1|65612.3|65619.3|65601.6|327
1639027800000|2021-12-09 05:30:00|65626.3|65611.3|65622.2|65607.2|65631.6|65614.2|65619.6|65602.6|387
1639028100000|2021-12-09 05:35:00|65622|65607|65622.5|65607.5|65625.5|65608.5|65616.4|65599.5|290
1639028400000|2021-12-09 05:40:00|65622.4|65607.4|65633.5|65613.5|65634.1|65615.5|65620|65602.5|371
1639028700000|2021-12-09 05:45:00|65633.6|65613.6|65622.9|65607.9|65635.1|65617.8|65621.3|65603.8|391
1639029000000|2021-12-09 05:50:00|65623.2|65608.2|65619|65604|65627.2|65608.4|65615.4|65598.6|360
1639029300000|2021-12-09 05:55:00|65621.8|65601.8|65657.5|65642.5|65659.7|65642.7|65619.3|65601.2|721
1639029600000|2021-12-09 06:00:00|65659.4|65639.4|65636.6|65616.6|65660.1|65643.3|65630.8|65613.6|537
1639029900000|2021-12-09 06:05:00|65636.7|65616.7|65635.9|65620.9|65640.7|65622.9|65632.7|65615|384
1639030200000|2021-12-09 06:10:00|65635.8|65620.8|65647.2|65632.2|65651|65633.7|65635.7|65619.9|404
1639030500000|2021-12-09 06:15:00|65647.5|65632.5|65640.9|65625.9|65649.4|65632.5|65638|65621|421
1639030800000|2021-12-09 06:20:00|65640.8|65625.8|65640.8|65620.8|65645.4|65628.6|65638.8|65619.9|324
1639031100000|2021-12-09 06:25:00|65640.9|65620.9|65626.3|65606.3|65642.5|65625|65618.3|65600.5|413
1639031400000|2021-12-09 06:30:00|65626.2|65606.2|65623.2|65603.2|65629.7|65612|65615.8|65598.7|398
1639031700000|2021-12-09 06:35:00|65623.1|65603.1|65621.8|65606.8|65624.3|65607.3|65616.2|65598.6|327
1639032000000|2021-12-09 06:40:00|65621.6|65606.6|65634.3|65619.3|65638|65620|65616.3|65600.5|393
1639032300000|2021-12-09 06:45:00|65634.6|65619.6|65639.8|65624.8|65643.6|65626.4|65627|65609.7|335
1639032600000|2021-12-09 06:50:00|65639.9|65624.9|65650.7|65630.7|65652.7|65635.2|65639.9|65620.4|437
1639032900000|2021-12-09 06:55:00|65650.8|65630.8|65650.6|65635.6|65660.7|65643|65647.2|65630|481
1639033200000|2021-12-09 07:00:00|65653.4|65633.4|65653.1|65638.1|65656.1|65638.5|65643.9|65625.8|602
1639033500000|2021-12-09 07:05:00|65653.3|65638.3|65645.8|65630.8|65671.9|65652.5|65637.8|65620.5|814
1639033800000|2021-12-09 07:10:00|65645.4|65630.4|65657.9|65642.9|65663.6|65645.8|65633.4|65617.7|752
1639034100000|2021-12-09 07:15:00|65658.5|65643.5|65675.9|65660.9|65686.3|65669.5|65651.9|65636.1|758
1639034400000|2021-12-09 07:20:00|65675.8|65660.8|65650.2|65635.2|65686.9|65670.1|65650.2|65633|737
1639034700000|2021-12-09 07:25:00|65650|65635|65653.1|65638.1|65659.7|65644|65639.3|65620.9|757
1639035000000|2021-12-09 07:30:00|65653|65638|65680|65665|65685.2|65670.2|65652.8|65637.8|752
1639035300000|2021-12-09 07:35:00|65679.5|65664.5|65691.2|65676.2|65697.2|65682.2|65676|65661|502
1639035600000|2021-12-09 07:40:00|65691.9|65676.9|65684.4|65669.4|65707.5|65690.7|65682.9|65667.9|583
1639035900000|2021-12-09 07:45:00|65684.5|65669.5|65703.4|65688.4|65711.5|65696.5|65680.3|65665.3|555
1639036200000|2021-12-09 07:50:00|65703.3|65688.3|65688.2|65673.2|65716.2|65700.5|65685.8|65670.1|600
1639036500000|2021-12-09 07:55:00|65688|65673|65696.4|65681.4|65701.7|65685.5|65680.5|65665.5|714
1639036800000|2021-12-09 08:00:00|65696.6|65681.6|65676.5|65661.5|65699.8|65684.8|65672.5|65657.5|841
1639037100000|2021-12-09 08:05:00|65676.6|65661.6|65680.9|65660.9|65689.7|65674.7|65674.1|65659.1|769
1639037400000|2021-12-09 08:10:00|65681|65661|65673.1|65658.1|65684.8|65668.5|65667.6|65652.4|778
1639037700000|2021-12-09 08:15:00|65672.5|65657.5|65683|65668|65686.1|65671.1|65667.8|65652.8|594
1639038000000|2021-12-09 08:20:00|65683.1|65668.1|65672.6|65652.6|65686.3|65671.3|65667.4|65652.4|721
1639038300000|2021-12-09 08:25:00|65670|65655|65711.6|65696.6|65713.4|65698.4|65658|65643|757
1639038600000|2021-12-09 08:30:00|65712|65697|65708.2|65693.2|65712|65697|65683.7|65668.7|689
1639038900000|2021-12-09 08:35:00|65708.3|65693.3|65683.3|65668.3|65712.8|65697.8|65675.9|65660.9|703
1639039200000|2021-12-09 08:40:00|65682.9|65667.9|65690.8|65675.8|65697.2|65679.9|65677.2|65662.2|668
1639039500000|2021-12-09 08:45:00|65690.6|65675.6|65709.1|65694.1|65721.2|65703|65684.5|65667.8|734
1639039800000|2021-12-09 08:50:00|65709.5|65694.5|65700.2|65685.2|65714.6|65696.1|65684.7|65667.2|799
1639040100000|2021-12-09 08:55:00|65701.1|65686.1|65684.5|65669.5|65701.2|65686.2|65682|65665.2|720
1639040400000|2021-12-09 09:00:00|65682.5|65667.5|65706.1|65691.1|65715.1|65700.1|65675.6|65660.6|730
1639040700000|2021-12-09 09:05:00|65706|65691|65711.3|65696.3|65714.9|65699.9|65684|65667.1|830
1639041000000|2021-12-09 09:10:00|65709.4|65694.4|65704.1|65689.1|65715.8|65700.8|65698.3|65683.3|767
1639041300000|2021-12-09 09:15:00|65703.7|65688.7|65693.4|65678.4|65704.8|65689.8|65687.3|65672.3|762
1639041600000|2021-12-09 09:20:00|65693.8|65678.8|65718.9|65703.9|65721.1|65706.1|65693|65678|727
1639041900000|2021-12-09 09:25:00|65718.6|65703.6|65722.1|65707.1|65722.6|65707.6|65709.2|65694.2|669
1639042200000|2021-12-09 09:30:00|65722.2|65707.2|65713.1|65698.1|65723.7|65708.7|65709.9|65694.9|639
1639042500000|2021-12-09 09:35:00|65712.9|65697.9|65707.3|65692.3|65712.9|65697.9|65702.1|65687.1|724
1639042800000|2021-12-09 09:40:00|65707.4|65692.4|65703|65688|65718.8|65703.8|65701.7|65683.5|549
1639043100000|2021-12-09 09:45:00|65703.1|65688.1|65688.3|65673.3|65708|65693|65686.4|65671.4|588
1639043400000|2021-12-09 09:50:00|65688.6|65673.6|65699.3|65684.3|65704.8|65689.8|65688.1|65673.1|618
1639043700000|2021-12-09 09:55:00|65699.2|65684.2|65702.8|65687.8|65705.1|65690.1|65689|65674|704
1639044000000|2021-12-09 10:00:00|65702|65687|65700.6|65685.6|65710.7|65695.7|65696.7|65681.7|763
1639044300000|2021-12-09 10:05:00|65700.5|65685.5|65702.8|65687.8|65706|65691|65696.9|65679.3|512
1639044600000|2021-12-09 10:10:00|65702.7|65687.7|65696|65681|65703.1|65688.1|65692.1|65676.1|599
1639044900000|2021-12-09 10:15:00|65695.9|65680.9|65692.4|65677.4|65697.4|65682.4|65690.6|65675.6|621
1639045200000|2021-12-09 10:20:00|65693|65678|65681.4|65666.4|65696.5|65681.5|65675.8|65660.8|695
1639045500000|2021-12-09 10:25:00|65681.5|65666.5|65703.5|65688.5|65706.6|65690.4|65678.1|65663.1|670
1639045800000|2021-12-09 10:30:00|65705.2|65690.2|65727.8|65712.8|65738.8|65723.8|65704.5|65689.5|736
1639046100000|2021-12-09 10:35:00|65728|65713|65737.3|65722.3|65746.1|65731.1|65722.7|65707.7|681
1639046400000|2021-12-09 10:40:00|65737.4|65722.4|65741|65726|65751.2|65736.2|65728.6|65713.6|721
1639046700000|2021-12-09 10:45:00|65740.3|65725.3|65730.6|65715.6|65744.4|65729.4|65727.9|65712.9|733
1639047000000|2021-12-09 10:50:00|65730.9|65715.9|65736.1|65721.1|65741.9|65725|65724.1|65709.1|657
1639047300000|2021-12-09 10:55:00|65735.8|65720.8|65732.8|65717.8|65751.7|65736.5|65732.3|65716.6|733
1639047600000|2021-12-09 11:00:00|65732.7|65717.7|65713.3|65698.3|65735.3|65718.1|65705.8|65690.8|682
1639047900000|2021-12-09 11:05:00|65713.2|65698.2|65712.8|65697.8|65722|65705.6|65709.3|65693.9|619
1639048200000|2021-12-09 11:10:00|65712.9|65697.9|65709.2|65694.2|65736.2|65721.2|65707.2|65692.2|800
1639048500000|2021-12-09 11:15:00|65708.2|65693.2|65700.9|65685.9|65724.9|65709.9|65699.2|65684.2|824
1639048800000|2021-12-09 11:20:00|65701|65686|65709.6|65694.6|65719.9|65704.9|65697.1|65682.1|768
1639049100000|2021-12-09 11:25:00|65709.5|65694.5|65721.6|65706.6|65726.5|65711.5|65705.5|65690.5|717
1639049400000|2021-12-09 11:30:00|65721.5|65706.5|65701.9|65686.9|65729.6|65714.6|65700.5|65685.5|733
1639049700000|2021-12-09 11:35:00|65701.1|65686.1|65698.4|65683.4|65709.3|65694.3|65697.1|65681.2|622
1639050000000|2021-12-09 11:40:00|65698.1|65683.1|65697.2|65682.2|65701.9|65686.9|65680.4|65665.4|720
1639050300000|2021-12-09 11:45:00|65696.7|65681.7|65730.5|65715.5|65732.5|65716.8|65696.6|65681.6|696
1639050600000|2021-12-09 11:50:00|65730.2|65715.2|65728.1|65713.1|65742.5|65725.8|65718.1|65702.1|621
1639050900000|2021-12-09 11:55:00|65728.3|65713.3|65716.1|65701.1|65731.7|65716.7|65711.6|65696.6|717
1639051200000|2021-12-09 12:00:00|65716.6|65701.6|65752.7|65737.7|65754.8|65739.8|65716.6|65701.6|741
1639051500000|2021-12-09 12:05:00|65753.6|65738.6|65742|65727|65762|65747|65739.4|65724.4|698
1639051800000|2021-12-09 12:10:00|65742.3|65727.3|65745.8|65730.8|65748.2|65732.2|65731.7|65716.7|683
1639052100000|2021-12-09 12:15:00|65745.4|65730.4|65761.5|65746.5|65765.5|65748.1|65740.3|65725.3|699
1639052400000|2021-12-09 12:20:00|65761.6|65746.6|65745.7|65730.7|65761.6|65746.6|65736.1|65719.6|637
1639052700000|2021-12-09 12:25:00|65745.4|65730.4|65749.8|65734.8|65751.9|65736.9|65735.5|65720.1|690
1639053000000|2021-12-09 12:30:00|65750.1|65735.1|65745.5|65730.5|65755.9|65739.1|65741|65725.3|727
1639053300000|2021-12-09 12:35:00|65745.7|65730.7|65751|65736|65756.1|65740.3|65737.6|65722.6|567
1639053600000|2021-12-09 12:40:00|65750.9|65735.9|65734|65719|65751.6|65736.6|65730.3|65715.3|674
1639053900000|2021-12-09 12:45:00|65734.1|65719.1|65738.6|65723.6|65745.9|65730.9|65729.9|65714.9|774
1639054200000|2021-12-09 12:50:00|65738.7|65723.7|65738.8|65723.8|65739.2|65723.9|65726.9|65711.9|726
1639054500000|2021-12-09 12:55:00|65739.1|65724.1|65757.4|65742.4|65773.3|65758.3|65733.5|65718.5|859
1639054800000|2021-12-09 13:00:00|65758.6|65743.6|65753.1|65738.1|65764.1|65749.1|65734.9|65719.9|891
1639055100000|2021-12-09 13:05:00|65753.2|65738.2|65757.3|65742.3|65761.4|65746.4|65737.2|65720.9|855
1639055400000|2021-12-09 13:10:00|65757|65742|65753.4|65738.4|65762.5|65746.5|65744.2|65729.2|809
1639055700000|2021-12-09 13:15:00|65753.1|65738.1|65733.6|65713.6|65760.6|65745.6|65724|65709|744
1639056000000|2021-12-09 13:20:00|65729.2|65714.2|65702|65687|65736.7|65721.7|65700.8|65685.8|852
1639056300000|2021-12-09 13:25:00|65701.6|65686.6|65711.7|65691.7|65712.9|65692.9|65692.4|65677.4|755
1639056600000|2021-12-09 13:30:00|65712|65692|65735.2|65720.2|65749.6|65734.6|65710.2|65690.2|1023
1639056900000|2021-12-09 13:35:00|65735|65720|65697.5|65682.5|65735|65720|65696.5|65681.5|869
1639057200000|2021-12-09 13:40:00|65697.4|65682.4|65709.4|65694.4|65711.7|65696.7|65696.8|65681.8|798
1639057500000|2021-12-09 13:45:00|65709.6|65694.6|65724.4|65709.4|65741.3|65724.3|65709.6|65694.6|839
1639057800000|2021-12-09 13:50:00|65723.3|65708.3|65752.8|65737.8|65756.3|65741.1|65719.1|65704.1|852
1639058100000|2021-12-09 13:55:00|65753.3|65738.3|65715.9|65700.9|65760.4|65744.3|65715.8|65700.8|874
1639058400000|2021-12-09 14:00:00|65716.1|65701.1|65714.8|65699.8|65722.2|65707.2|65700.5|65685.5|809
1639058700000|2021-12-09 14:05:00|65715.2|65700.2|65733.9|65713.9|65734|65717.2|65703.9|65688.9|720
1639059000000|2021-12-09 14:10:00|65734.4|65714.4|65756.4|65741.4|65757|65742|65727.9|65712.9|766
1639059300000|2021-12-09 14:15:00|65750.4|65735.4|65750.6|65735.6|65762.4|65746.9|65747.4|65730.3|756
1639059600000|2021-12-09 14:20:00|65751.6|65736.6|65738.4|65723.4|65752.6|65737.6|65727.5|65711.5|878
1639059900000|2021-12-09 14:25:00|65737|65722|65750.8|65735.8|65764.6|65749.6|65736.1|65721.1|803
1639060200000|2021-12-09 14:30:00|65751|65736|65732|65717|65754.2|65739.2|65725.9|65710.9|859
1639060500000|2021-12-09 14:35:00|65731.9|65716.9|65741.8|65726.8|65759.8|65741.7|65731.5|65716.5|859
1639060800000|2021-12-09 14:40:00|65741.9|65726.9|65762.4|65747.4|65764.2|65748.8|65732.5|65717.5|884
1639061100000|2021-12-09 14:45:00|65762.3|65747.3|65802.3|65787.3|65806.5|65790.3|65761.9|65744.8|966
1639061400000|2021-12-09 14:50:00|65802.2|65787.2|65798.3|65783.3|65813.2|65798.2|65784.1|65769.1|876
1639061700000|2021-12-09 14:55:00|65796.2|65781.2|65801|65786|65811.5|65796.5|65783.4|65768.4|900
1639062000000|2021-12-09 15:00:00|65799.9|65784.9|65857.6|65837.6|65859.1|65840.5|65785.6|65768.8|948
1639062300000|2021-12-09 15:05:00|65857.8|65837.8|65833.3|65818.3|65858.6|65843.6|65828.2|65813.2|889
1639062600000|2021-12-09 15:10:00|65833.7|65818.7|65839.4|65824.4|65849.8|65834.8|65828.9|65813.9|852
1639062900000|2021-12-09 15:15:00|65839.5|65824.5|65865.2|65850.2|65870.1|65851.8|65839.5|65824.5|852
1639063200000|2021-12-09 15:20:00|65865.8|65850.8|65851.1|65836.1|65870.4|65855.4|65848.9|65833.9|825
1639063500000|2021-12-09 15:25:00|65851|65836|65874.6|65859.6|65882.9|65863.9|65848.9|65833.9|876
1639063800000|2021-12-09 15:30:00|65874.7|65859.7|65864.5|65849.5|65882.3|65866.5|65864.4|65848.8|865
1639064100000|2021-12-09 15:35:00|65864.8|65849.8|65881.1|65866.1|65882|65867|65858.6|65843.6|790
1639064400000|2021-12-09 15:40:00|65881.6|65866.6|65921.4|65906.4|65924.1|65906.6|65881.3|65866.3|967
1639064700000|2021-12-09 15:45:00|65921.2|65906.2|65913.6|65898.6|65935.5|65919|65902.2|65887|879
1639065000000|2021-12-09 15:50:00|65913.1|65898.1|65900.4|65885.4|65938.4|65921.3|65900.4|65885.4|865
1639065300000|2021-12-09 15:55:00|65900.1|65885.1|65904.2|65889.2|65918.4|65903.4|65886.7|65869.3|941
1639065600000|2021-12-09 16:00:00|65906.1|65891.1|65891.2|65876.2|65906.1|65891.1|65884.7|65869.7|945
1639065900000|2021-12-09 16:05:00|65891.5|65876.5|65877.3|65862.3|65903.9|65887.4|65877.3|65862.3|751
1639066200000|2021-12-09 16:10:00|65877.6|65862.6|65858.3|65843.3|65884.1|65869.1|65851.5|65836.5|829
1639066500000|2021-12-09 16:15:00|65858.5|65843.5|65891.3|65876.3|65892.3|65877.3|65857.8|65842.8|818
1639066800000|2021-12-09 16:20:00|65891.6|65876.6|65906.8|65891.8|65909.8|65894.3|65885|65870|827
1639067100000|2021-12-09 16:25:00|65906.3|65891.3|65927.1|65912.1|65938.4|65923.4|65906.2|65891.2|863
1639067400000|2021-12-09 16:30:00|65926.4|65911.4|65925.8|65910.8|65934.1|65919.1|65919.4|65903.5|817
1639067700000|2021-12-09 16:35:00|65925|65910|65931.2|65916.2|65932.2|65917.2|65912.4|65897.4|722
1639068000000|2021-12-09 16:40:00|65931.3|65916.3|65918.6|65903.6|65932.1|65917.1|65909.5|65894.5|702
1639068300000|2021-12-09 16:45:00|65918.5|65903.5|65912.9|65897.9|65922.3|65907.3|65908.6|65893.6|707
1639068600000|2021-12-09 16:50:00|65912.6|65897.6|65900.7|65885.7|65913.5|65898.5|65896.9|65878.7|691
1639068900000|2021-12-09 16:55:00|65901.1|65886.1|65896.5|65881.5|65904.2|65889.2|65891.3|65875.4|757
1639069200000|2021-12-09 17:00:00|65895.9|65880.9|65862.7|65847.7|65903.7|65888.7|65861.9|65846.9|681
1639069500000|2021-12-09 17:05:00|65863|65848|65885.8|65865.8|65886.5|65869|65862.3|65845.9|607
1639069800000|2021-12-09 17:10:00|65885.6|65865.6|65879.1|65864.1|65891.8|65874.4|65877|65861|496
1639070100000|2021-12-09 17:15:00|65880.2|65865.2|65879.2|65859.2|65888.7|65870.9|65867.1|65851.4|590
1639070400000|2021-12-09 17:20:00|65880.3|65860.3|65879.9|65864.9|65895.7|65878.5|65879.1|65859.7|606
1639070700000|2021-12-09 17:25:00|65879.5|65864.5|65868|65853|65883.3|65866.5|65865.2|65849.4|490
1639071000000|2021-12-09 17:30:00|65867.8|65852.8|65867.3|65852.3|65874|65855.2|65863.9|65844.4|441
1639071300000|2021-12-09 17:35:00|65866.9|65851.9|65870.8|65855.8|65879|65862|65866.9|65849.7|381
1639071600000|2021-12-09 17:40:00|65870.5|65855.5|65867.7|65852.7|65874.2|65858|65861.6|65846.4|492
1639071900000|2021-12-09 17:45:00|65867.6|65852.6|65855.3|65835.3|65874.3|65855.9|65845.4|65825.4|577
1639072200000|2021-12-09 17:50:00|65855.4|65835.4|65873.3|65853.3|65873.3|65856.1|65855|65835|580
1639072500000|2021-12-09 17:55:00|65873.2|65853.2|65872.3|65852.3|65876|65858.4|65857.9|65841.3|640
1639072800000|2021-12-09 18:00:00|65872.2|65852.2|65871.8|65851.8|65916|65896|65865|65847.5|853
1639073100000|2021-12-09 18:05:00|65871.3|65851.3|65899.1|65879.1|65899.1|65879.1|65863.6|65845.8|853
1639073400000|2021-12-09 18:10:00|65898.9|65878.9|65881|65861|65899|65879|65874.4|65855.4|820
1639073700000|2021-12-09 18:15:00|65880.8|65860.8|65894|65879|65899.8|65881.7|65880.3|65860.3|683
1639074000000|2021-12-09 18:20:00|65894.1|65879.1|65885.8|65870.8|65900.9|65882.8|65884.8|65867|702
1639074300000|2021-12-09 18:25:00|65885.9|65870.9|65877.3|65862.3|65887.1|65870.9|65870|65852.6|685
1639074600000|2021-12-09 18:30:00|65879.2|65859.2|65873.5|65853.5|65890|65871.8|65870.9|65853|614
1639074900000|2021-12-09 18:35:00|65873.6|65853.6|65874|65854|65878|65859.8|65870.9|65852|592
1639075200000|2021-12-09 18:40:00|65873.8|65853.8|65867.1|65847.1|65877.6|65859.2|65862.7|65845.7|610
1639075500000|2021-12-09 18:45:00|65865.1|65850.1|65865.5|65845.5|65875.6|65856|65861.6|65843.4|592
1639075800000|2021-12-09 18:50:00|65865.3|65845.3|65854|65839|65868.6|65849.3|65852.9|65836.5|572
1639076100000|2021-12-09 18:55:00|65853.7|65838.7|65845.2|65830.2|65855.8|65839.4|65843.9|65828.4|514
1639076400000|2021-12-09 19:00:00|65845.6|65830.6|65851.3|65836.3|65859|65842.9|65845.6|65830.6|606
1639076700000|2021-12-09 19:05:00|65850.6|65835.6|65848.5|65833.5|65852.4|65837.4|65844|65827.7|556
1639077000000|2021-12-09 19:10:00|65848.6|65833.6|65853.7|65838.7|65856.6|65841.4|65848.5|65833.5|491
1639077300000|2021-12-09 19:15:00|65853.9|65838.9|65859.3|65844.3|65861.5|65845|65853.1|65838.1|491
1639077600000|2021-12-09 19:20:00|65859.6|65844.6|65862.7|65847.7|65868.2|65851.1|65856.8|65840|505
1639077900000|2021-12-09 19:25:00|65863.2|65848.2|65867.6|65852.6|65872|65856.1|65857.1|65840.7|630
1639078200000|2021-12-09 19:30:00|65867.7|65852.7|65868.4|65853.4|65872.4|65857.4|65862.2|65847.2|454
1639078500000|2021-12-09 19:35:00|65868.5|65853.5|65868.6|65853.6|65873.6|65858.4|65866.3|65851.3|400
1639078800000|2021-12-09 19:40:00|65868.5|65853.5|65868.5|65853.5|65871.2|65855.2|65863.9|65848.9|444
1639079100000|2021-12-09 19:45:00|65868.7|65853.7|65859.1|65844.1|65871.3|65854.9|65858.2|65843.2|380
1639079400000|2021-12-09 19:50:00|65859|65844|65862.1|65847.1|65866|65849.2|65853.7|65838.7|519
1639079700000|2021-12-09 19:55:00|65860.4|65845.4|65882.9|65867.9|65885.8|65868.9|65858.8|65843.8|701
1639080000000|2021-12-09 20:00:00|65884.9|65864.9|65865.5|65850.5|65886.1|65866.5|65858.5|65843.5|653
1639080300000|2021-12-09 20:05:00|65865.7|65850.7|65864.1|65849.1|65869.7|65852.5|65859.7|65843.2|509
1639080600000|2021-12-09 20:10:00|65863.7|65848.7|65858.2|65843.2|65866|65851|65856.2|65841.2|541
1639080900000|2021-12-09 20:15:00|65857.6|65842.6|65850.4|65835.4|65858.8|65842.7|65847|65830.8|571
1639081200000|2021-12-09 20:20:00|65850.1|65835.1|65855.9|65840.9|65856.1|65841.1|65847.8|65832.8|481
1639081500000|2021-12-09 20:25:00|65855.8|65840.8|65857.2|65842.2|65864.3|65848.3|65855.6|65838.1|554
1639081800000|2021-12-09 20:30:00|65857|65842|65850.2|65835.2|65860.5|65845.5|65849.9|65834.9|559
1639082100000|2021-12-09 20:35:00|65850.6|65835.6|65851.3|65836.3|65854.1|65839.1|65848.6|65831.4|544
1639082400000|2021-12-09 20:40:00|65851.1|65836.1|65848.3|65833.3|65856|65841|65847.9|65831.8|428
1639082700000|2021-12-09 20:45:00|65848.1|65833.1|65839.9|65824.9|65853.7|65838.7|65839.9|65824.7|488
1639083000000|2021-12-09 20:50:00|65840.6|65825.6|65839.6|65824.6|65849.7|65834.4|65839.2|65821.5|528
1639083300000|2021-12-09 20:55:00|65838.7|65823.7|65843.7|65828.7|65846.9|65829.9|65835.4|65817.8|630
1639083600000|2021-12-09 21:00:00|65847.6|65827.6|65850.4|65830.4|65856.3|65836.3|65845|65826.8|461
1639083900000|2021-12-09 21:05:00|65850.3|65830.3|65859.9|65839.9|65860.3|65842.8|65849.1|65829.3|394
1639084200000|2021-12-09 21:10:00|65859.8|65839.8|65858.9|65838.9|65861.3|65843.4|65856.6|65838.5|189
1639084500000|2021-12-09 21:15:00|65859.5|65839.5|65871.6|65851.6|65871.7|65854.2|65858.6|65838.6|174
1639084800000|2021-12-09 21:20:00|65871.8|65851.8|65873.5|65853.5|65876.5|65858.3|65869.1|65850.2|292
1639085100000|2021-12-09 21:25:00|65873.9|65853.9|65868.2|65848.2|65874.3|65854.3|65864.3|65845.4|365
1639085400000|2021-12-09 21:30:00|65868|65848|65863.1|65843.1|65871.7|65853.5|65862.6|65842.6|340
1639085700000|2021-12-09 21:35:00|65862.9|65842.9|65863.9|65843.9|65868|65848|65862.1|65842.1|330
1639086000000|2021-12-09 21:40:00|65864.1|65844.1|65865.1|65845.1|65868.3|65848.3|65861.3|65841.3|256
1639086300000|2021-12-09 21:45:00|65865.2|65845.2|65865|65845|65868.7|65848.7|65863.1|65843.1|311
1639086600000|2021-12-09 21:50:00|65865.1|65845.1|65855.6|65835.6|65865.1|65845.1|65853.6|65833.6|305
1639086900000|2021-12-09 21:55:00|65855.3|65835.3|65851.4|65831.4|65867.6|65837|65847.7|65817.4|317
1639087200000|2021-12-09 22:00:00|65851.8|65831.8|65855.5|65831.4|65858.8|65834|65851.6|65831|61
1639087500000|2021-12-09 22:05:00|65855.9|65831.2|65861.8|65838.3|65872.4|65845.1|65855.9|65823.1|105
1639087800000|2021-12-09 22:10:00|65861.1|65839.4|65886.3|65824.4|65902|65840.2|65857.7|65818.1|207
1639088100000|2021-12-09 22:15:00|65874.4|65826.8|65878.3|65822.1|65892.6|65843.2|65861.4|65814.2|163
1639088400000|2021-12-09 22:20:00|65878.4|65818.7|65878.7|65826.5|65892.3|65836.4|65860.7|65812.9|240
1639088700000|2021-12-09 22:25:00|65887.7|65824.6|65883.8|65828.8|65887.7|65834.1|65860.3|65822.3|186
1639089000000|2021-12-09 22:30:00|65873.5|65828.4|65861.8|65832.9|65882.7|65835.3|65859.3|65821.4|227
1639089300000|2021-12-09 22:35:00|65861.9|65833|65847.8|65827.8|65864.7|65836|65845.7|65810.4|370
1639089600000|2021-12-09 22:40:00|65847.6|65827.6|65849.6|65829.6|65854|65830.2|65847.2|65825.6|191
1639089900000|2021-12-09 22:45:00|65848.4|65828.4|65848.5|65828.5|65856.9|65831.5|65848.4|65824.4|190
1639090200000|2021-12-09 22:50:00|65848.3|65828.3|65852|65832|65852.7|65832|65848.1|65825.6|149
1639090500000|2021-12-09 22:55:00|65852.1|65832.1|65854.7|65829|65858.6|65836.9|65849.3|65827.5|192
1639090800000|2021-12-09 23:00:00|65853.3|65829.8|65838.2|65818.2|65853.9|65831.5|65837.4|65817.4|347
1639091100000|2021-12-09 23:05:00|65838.4|65818.4|65842.5|65822.5|65844.1|65824.1|65837|65817|251
1639091400000|2021-12-09 23:10:00|65842.7|65822.7|65841.3|65821.3|65843.5|65823.5|65837.4|65817.4|256
1639091700000|2021-12-09 23:15:00|65841.8|65821.8|65827.8|65807.8|65841.8|65821.8|65827.4|65807.4|427
1639092000000|2021-12-09 23:20:00|65827.9|65807.9|65840.2|65820.2|65841.1|65821.1|65823.6|65803.6|364
1639092300000|2021-12-09 23:25:00|65840.3|65820.3|65837|65817|65841.1|65821.1|65835.9|65815.9|230
1639092600000|2021-12-09 23:30:00|65837.3|65817.3|65849.3|65829.3|65849.7|65829.7|65837.3|65817.3|281
1639092900000|2021-12-09 23:35:00|65848.9|65828.9|65844.3|65824.3|65850.3|65830.3|65839.9|65819.9|314
1639093200000|2021-12-09 23:40:00|65843.9|65823.9|65848.9|65828.9|65853.7|65833.7|65843.2|65823.2|432
1639093500000|2021-12-09 23:45:00|65849|65829|65854.4|65834.4|65856.5|65836.5|65848.9|65828.9|347
1639093800000|2021-12-09 23:50:00|65854.7|65834.7|65855.3|65835.3|65855.9|65835.9|65851.5|65831.5|202
1639094100000|2021-12-09 23:55:00|65855.2|65835.2|65850.1|65830.1|65856.5|65836.5|65849.2|65829.2|252
1639094400000|2021-12-10 00:00:00|65851.7|65831.7|65857.2|65837.2|65859|65839|65849.9|65829.9|410
1639094700000|2021-12-10 00:05:00|65857.3|65837.3|65852.2|65832.2|65857.7|65837.7|65849.7|65829.7|346
1639095000000|2021-12-10 00:10:00|65851.4|65831.4|65850.9|65830.9|65858|65838|65848|65828|368
1639095300000|2021-12-10 00:15:00|65850.5|65830.5|65846.7|65826.7|65851.8|65831.8|65843.3|65823.3|331
1639095600000|2021-12-10 00:20:00|65846.8|65826.8|65844.1|65824.1|65847.9|65827.9|65843.2|65823.2|299
1639095900000|2021-12-10 00:25:00|65844|65824|65841.5|65821.5|65845.5|65827.2|65840.1|65820.1|282
1639096200000|2021-12-10 00:30:00|65841.8|65821.8|65845.8|65825.8|65847.3|65827.5|65834.7|65816|376
1639096500000|2021-12-10 00:35:00|65842.9|65822.9|65842.5|65822.5|65842.9|65825.6|65835.9|65817.3|281
1639096800000|2021-12-10 00:40:00|65842.4|65822.4|65845.2|65830.2|65848.1|65830.5|65837.2|65819.3|256
1639097100000|2021-12-10 00:45:00|65847.3|65827.3|65853.3|65833.3|65853.9|65833.9|65846.4|65827.2|317
1639097400000|2021-12-10 00:50:00|65853.6|65833.6|65870.4|65850.4|65871.3|65851.3|65849.9|65830.4|546
1639097700000|2021-12-10 00:55:00|65870.2|65850.2|65877|65857|65880.9|65863.4|65866.8|65847.1|498
1639098000000|2021-12-10 01:00:00|65876.9|65856.9|65884.4|65864.4|65888.6|65868.6|65874.1|65854.2|576
1639098300000|2021-12-10 01:05:00|65884.1|65864.1|65869.2|65849.2|65887.5|65867.5|65854.3|65834.3|590
1639098600000|2021-12-10 01:10:00|65869|65849|65864.5|65844.5|65870.8|65853.1|65859.5|65841.2|567
1639098900000|2021-12-10 01:15:00|65864.4|65844.4|65867.6|65847.6|65884.3|65864.3|65863.9|65843.9|657
1639099200000|2021-12-10 01:20:00|65867.5|65847.5|65850.7|65830.7|65868.3|65848.3|65850.1|65830.1|533
1639099500000|2021-12-10 01:25:00|65850.9|65830.9|65848.3|65828.3|65852.8|65832.8|65843.1|65823.1|446
1639099800000|2021-12-10 01:30:00|65848.4|65828.4|65849.7|65829.7|65854.5|65834.5|65838.8|65818.8|499
1639100100000|2021-12-10 01:35:00|65852.7|65832.7|65842|65822|65859.3|65839.3|65839.9|65819.9|537
1639100400000|2021-12-10 01:40:00|65843.3|65823.3|65845|65825|65848.7|65830.6|65835.8|65815.8|562
1639100700000|2021-12-10 01:45:00|65845.6|65825.6|65831.6|65811.6|65850.4|65830.4|65828.4|65809.6|620
1639101000000|2021-12-10 01:50:00|65831.5|65811.5|65838.2|65818.2|65841.9|65823.7|65828.2|65810.6|472
1639101300000|2021-12-10 01:55:00|65837|65817|65831.2|65811.2|65838.1|65820.1|65830.6|65810.7|445
1639101600000|2021-12-10 02:00:00|65831.5|65811.5|65826.2|65806.2|65835.4|65816.3|65822|65803.2|499
1639101900000|2021-12-10 02:05:00|65827.1|65807.1|65826.2|65806.2|65829.3|65811.8|65823|65803|413
1639102200000|2021-12-10 02:10:00|65826.5|65806.5|65826.3|65806.3|65829.3|65810.9|65821.4|65802.2|434
1639102500000|2021-12-10 02:15:00|65826.6|65806.6|65827.2|65807.2|65834.1|65817.3|65822.3|65803.8|427
1639102800000|2021-12-10 02:20:00|65827.1|65807.1|65831.1|65811.1|65837.4|65819.7|65825.1|65806.3|472
1639103100000|2021-12-10 02:25:00|65831.2|65811.2|65833.1|65813.1|65837|65819|65828.5|65808.5|406
1639103400000|2021-12-10 02:30:00|65832.9|65812.9|65838.5|65818.5|65843.3|65824.6|65832.7|65812.9|430
1639103700000|2021-12-10 02:35:00|65838.6|65818.6|65832.7|65812.7|65838.9|65822.5|65832.1|65812.1|404
1639104000000|2021-12-10 02:40:00|65832.5|65812.5|65834.7|65814.7|65837.9|65819.5|65830.6|65811.5|377
1639104300000|2021-12-10 02:45:00|65834.6|65814.6|65832.7|65812.7|65838.9|65819.8|65831.2|65811.6|455
1639104600000|2021-12-10 02:50:00|65834.1|65814.1|65823.3|65803.3|65834.8|65816.6|65821.7|65801.7|465
1639104900000|2021-12-10 02:55:00|65823.6|65803.6|65803.5|65783.5|65823.9|65806.5|65802|65783.1|693
1639105200000|2021-12-10 03:00:00|65803.2|65783.2|65815.1|65795.1|65821.9|65805|65802.9|65782.9|580
1639105500000|2021-12-10 03:05:00|65814.9|65794.9|65820.3|65800.3|65821|65804.3|65812.6|65794.8|371
1639105800000|2021-12-10 03:10:00|65820.2|65800.2|65819.4|65799.4|65825.3|65807.1|65817.3|65798.7|428
1639106100000|2021-12-10 03:15:00|65819.8|65799.8|65820.1|65800.1|65824|65807.2|65814.8|65797.8|365
1639106400000|2021-12-10 03:20:00|65819.8|65799.8|65815.1|65795.1|65821|65803|65812.9|65794|435
1639106700000|2021-12-10 03:25:00|65815.7|65795.7|65813.3|65793.3|65818.6|65801.1|65811.2|65792.7|347
1639107000000|2021-12-10 03:30:00|65813.6|65793.6|65813.1|65798.1|65818.6|65801.2|65809.8|65792|445
1639107300000|2021-12-10 03:35:00|65812.9|65797.9|65818.1|65798.1|65819.5|65801.8|65808.5|65790.1|433
1639107600000|2021-12-10 03:40:00|65817.9|65797.9|65821.5|65806.5|65825.5|65808|65816.1|65796.2|421
1639107900000|2021-12-10 03:45:00|65821.2|65806.2|65825.3|65805.3|65825.6|65808.3|65817.6|65797.6|371
1639108200000|2021-12-10 03:50:00|65825.2|65805.2|65817.8|65802.8|65828.2|65809.4|65817.4|65799|394
1639108500000|2021-12-10 03:55:00|65817.9|65802.9|65822.5|65802.5|65823.6|65806.7|65817.8|65799.3|323
1639108800000|2021-12-10 04:00:00|65823.4|65803.4|65826.9|65806.9|65829.5|65812.8|65823.4|65803.4|381
1639109100000|2021-12-10 04:05:00|65827|65807|65837.4|65817.4|65838.5|65820.9|65825.6|65806.7|401
1639109400000|2021-12-10 04:10:00|65837.8|65817.8|65836.2|65816.2|65840.4|65820.4|65828.9|65808.9|384
1639109700000|2021-12-10 04:15:00|65836.3|65816.3|65829|65809|65836.5|65816.5|65826|65806|403
1639110000000|2021-12-10 04:20:00|65829.4|65809.4|65829.3|65809.3|65831.5|65813.2|65825|65807.9|408
1639110300000|2021-12-10 04:25:00|65829|65809|65830.4|65810.4|65832.2|65813.9|65825.5|65807.4|344
1639110600000|2021-12-10 04:30:00|65830.7|65810.7|65828.7|65808.7|65832.2|65814.8|65825.7|65805.7|380
1639110900000|2021-12-10 04:35:00|65828.5|65808.5|65826.6|65811.6|65829.3|65812.3|65822.5|65805|334
1639111200000|2021-12-10 04:40:00|65826.1|65811.1|65827.9|65807.9|65831.1|65813.7|65823.8|65806|329
1639111500000|2021-12-10 04:45:00|65827.7|65807.7|65824.6|65804.6|65828.5|65808.5|65822.2|65802.2|327
1639111800000|2021-12-10 04:50:00|65824.2|65804.2|65829.2|65809.2|65829.6|65809.6|65819.6|65802.3|322
1639112100000|2021-12-10 04:55:00|65829.1|65809.1|65817.6|65797.6|65831.7|65813.2|65816.9|65796.9|403
1639112400000|2021-12-10 05:00:00|65817.7|65797.7|65821.5|65806.5|65826|65808.8|65816.5|65797.7|314
1639112700000|2021-12-10 05:05:00|65821.6|65806.6|65819.1|65804.1|65827.3|65811.4|65819|65802.1|334
1639113000000|2021-12-10 05:10:00|65819|65804|65819.6|65804.6|65827.1|65809.1|65815.8|65798.3|333
1639113300000|2021-12-10 05:15:00|65819.3|65804.3|65824|65809|65827.8|65810|65819.1|65802|275
1639113600000|2021-12-10 05:20:00|65824.8|65809.8|65820.8|65800.8|65827|65809.8|65817.8|65800|374
1639113900000|2021-12-10 05:25:00|65820.9|65800.9|65815.8|65800.8|65820.9|65804.7|65814.9|65798.1|355
1639114200000|2021-12-10 05:30:00|65815.9|65800.9|65809.7|65794.7|65819.5|65802.4|65806.8|65791.2|350
1639114500000|2021-12-10 05:35:00|65809.6|65794.6|65810.3|65795.3|65812.2|65795.7|65805.8|65790.8|302
1639114800000|2021-12-10 05:40:00|65810.5|65795.5|65815.9|65800.9|65819.1|65804.1|65809.7|65792.5|375
1639115100000|2021-12-10 05:45:00|65815.8|65800.8|65803.1|65788.1|65816.3|65801.3|65802.5|65786|460
1639115400000|2021-12-10 05:50:00|65803|65788|65800.8|65780.8|65805.8|65789|65794.4|65776.7|555
1639115700000|2021-12-10 05:55:00|65798.4|65783.4|65842.5|65822.5|65843.9|65826.2|65793.8|65776.7|758
1639116000000|2021-12-10 06:00:00|65839.7|65824.7|65812.5|65792.5|65840.4|65825.3|65804.4|65786.8|666
1639116300000|2021-12-10 06:05:00|65812.2|65792.2|65823.8|65803.8|65825.4|65806.7|65809.7|65791|468
1639116600000|2021-12-10 06:10:00|65821.1|65806.1|65823.5|65803.5|65832.8|65815.9|65821.1|65801.8|493
1639116900000|2021-12-10 06:15:00|65823.9|65803.9|65826.2|65806.2|65827.8|65808|65819.4|65800.8|429
1639117200000|2021-12-10 06:20:00|65826.1|65806.1|65816.5|65796.5|65831.5|65813.6|65814.7|65796|475
1639117500000|2021-12-10 06:25:00|65816.6|65796.6|65828.7|65808.7|65829.6|65811.9|65816.5|65796.5|469
1639117800000|2021-12-10 06:30:00|65828.9|65808.9|65827.4|65807.4|65833.6|65817|65822|65803.8|531
1639118100000|2021-12-10 06:35:00|65827.1|65807.1|65829.5|65809.5|65830.1|65812.6|65817.7|65800.4|473
1639118400000|2021-12-10 06:40:00|65829.3|65809.3|65825.2|65805.2|65834.3|65817.4|65818.4|65801|573
1639118700000|2021-12-10 06:45:00|65823|65808|65817.5|65802.5|65827.3|65810.1|65816.4|65799.3|592
1639119000000|2021-12-10 06:50:00|65819.3|65804.3|65830|65815|65832.4|65815.8|65814.6|65799.1|580
1639119300000|2021-12-10 06:55:00|65829.5|65814.5|65826.8|65806.8|65842.3|65825.5|65825.5|65805.5|613
1639119600000|2021-12-10 07:00:00|65826.2|65806.2|65830.5|65810.5|65841.4|65823.7|65823.4|65805.6|642
1639119900000|2021-12-10 07:05:00|65830.3|65810.3|65854.2|65839.2|65858.2|65841.6|65829.8|65810.1|732
1639120200000|2021-12-10 07:10:00|65853.8|65838.8|65867.6|65852.6|65878.5|65863.5|65853.6|65837.4|827
1639120500000|2021-12-10 07:15:00|65867.9|65852.9|65874.6|65859.6|65878.5|65863.5|65862.7|65844.7|667
1639120800000|2021-12-10 07:20:00|65875.8|65860.8|65885.1|65870.1|65890.8|65874.6|65875.3|65859.4|722
1639121100000|2021-12-10 07:25:00|65884.8|65869.8|65870.6|65855.6|65887.2|65872.2|65867.2|65852|694
1639121400000|2021-12-10 07:30:00|65870.7|65855.7|65873.5|65858.5|65880.1|65865.1|65869.3|65854.3|606
1639121700000|2021-12-10 07:35:00|65873.6|65858.6|65892.7|65877.7|65892.8|65877.8|65869.8|65854.8|635
1639122000000|2021-12-10 07:40:00|65892.8|65877.8|65882.8|65867.8|65892.8|65877.8|65879.2|65864.2|646
1639122300000|2021-12-10 07:45:00|65882.6|65867.6|65867.4|65852.4|65887.5|65872.5|65864.2|65849.2|567
1639122600000|2021-12-10 07:50:00|65867.3|65852.3|65865.9|65850.9|65870.8|65855.8|65852.3|65837.3|588
1639122900000|2021-12-10 07:55:00|65865.4|65850.4|65850|65830|65867|65852|65844.3|65828.5|727
1639123200000|2021-12-10 08:00:00|65849.9|65829.9|65860.8|65845.8|65861.3|65845.8|65842.7|65827.7|864
1639123500000|2021-12-10 08:05:00|65861|65846|65838.2|65823.2|65874.6|65859.4|65837.8|65822.8|829
1639123800000|2021-12-10 08:10:00|65837.8|65822.8|65833.1|65818.1|65855.3|65839.2|65830.1|65815.1|837
1639124100000|2021-12-10 08:15:00|65833.2|65818.2|65842.4|65827.4|65854.8|65839.4|65829.7|65814.1|798
1639124400000|2021-12-10 08:20:00|65842.3|65827.3|65842|65827|65853.9|65838.6|65839|65824|745
1639124700000|2021-12-10 08:25:00|65841.8|65826.8|65879.6|65864.6|65881.2|65866.2|65841|65826|713
1639125000000|2021-12-10 08:30:00|65881|65866|65852.7|65837.7|65888.6|65873.6|65844|65829|808
1639125300000|2021-12-10 08:35:00|65852.1|65837.1|65873.5|65858.5|65880.5|65865.5|65852.1|65837.1|808
1639125600000|2021-12-10 08:40:00|65873.4|65858.4|65880.1|65865.1|65891.8|65876.8|65871.1|65856.1|694
1639125900000|2021-12-10 08:45:00|65879.4|65864.4|65881.6|65866.6|65902.9|65887.9|65879.1|65864.1|771
1639126200000|2021-12-10 08:50:00|65881.7|65866.7|65894.6|65879.6|65902.3|65887.3|65875.6|65860.6|814
1639126500000|2021-12-10 08:55:00|65894.8|65879.8|65899.5|65879.5|65900.2|65883.1|65879.4|65864.4|745
1639126800000|2021-12-10 09:00:00|65898.6|65878.6|65905|65890|65910.7|65895.7|65897.6|65877.6|749
1639127100000|2021-12-10 09:05:00|65905.4|65890.4|65898.3|65883.3|65905.9|65890.9|65885.5|65870.5|715
1639127400000|2021-12-10 09:10:00|65897.9|65882.9|65893.8|65878.8|65901.5|65886.5|65882|65867|620
1639127700000|2021-12-10 09:15:00|65894|65879|65898.3|65883.3|65901.9|65886.9|65886.4|65871.4|692
1639128000000|2021-12-10 09:20:00|65898.2|65883.2|65899.2|65884.2|65905.6|65890.6|65891.9|65876.9|646
1639128300000|2021-12-10 09:25:00|65899.4|65884.4|65896.2|65881.2|65905.8|65890.8|65886.5|65871.5|560
1639128600000|2021-12-10 09:30:00|65896.3|65881.3|65924.5|65909.5|65927.5|65912.5|65888.1|65873.1|636
1639128900000|2021-12-10 09:35:00|65924.4|65909.4|65905.6|65890.6|65926.5|65911.4|65903.7|65888.7|668
1639129200000|2021-12-10 09:40:00|65905.3|65890.3|65920.7|65905.7|65924.8|65909.8|65902.2|65887.2|688
1639129500000|2021-12-10 09:45:00|65920.9|65905.9|65912.4|65897.4|65922.9|65907.9|65907.3|65892.3|706
1639129800000|2021-12-10 09:50:00|65912.2|65897.2|65917.3|65902.3|65926.6|65911.6|65901.9|65886.9|710
1639130100000|2021-12-10 09:55:00|65917.1|65902.1|65917.9|65902.9|65926.7|65911.7|65907.3|65892.3|652
1639130400000|2021-12-10 10:00:00|65917.6|65902.6|65923.6|65908.6|65927|65911.8|65915.2|65900.2|666
1639130700000|2021-12-10 10:05:00|65924|65909|65924.2|65909.2|65930.6|65915.6|65919.5|65904.5|613
1639131000000|2021-12-10 10:10:00|65924.3|65909.3|65930|65915|65942.2|65926.2|65922.4|65907.4|587
1639131300000|2021-12-10 10:15:00|65930.4|65915.4|65932.8|65917.8|65942|65927|65928.7|65913.7|618
1639131600000|2021-12-10 10:20:00|65933.1|65918.1|65925.5|65910.5|65934|65919|65922.4|65907.4|607
1639131900000|2021-12-10 10:25:00|65925.2|65910.2|65956.1|65941.1|65968.8|65950.7|65924.8|65909.8|671
1639132200000|2021-12-10 10:30:00|65957.3|65942.3|65964.9|65949.9|65979.8|65963|65957.3|65942.3|660
1639132500000|2021-12-10 10:35:00|65965.2|65950.2|65979.1|65964.1|65979.1|65964.1|65964.9|65949.9|680
1639132800000|2021-12-10 10:40:00|65978.7|65963.7|65980.8|65965.8|65981.6|65966.6|65971.3|65955.3|634
1639133100000|2021-12-10 10:45:00|65980.9|65965.9|66004.7|65989.7|66017.9|66002.9|65980.9|65965.9|721
1639133400000|2021-12-10 10:50:00|66005.3|65990.3|65997.8|65982.8|66011.9|65996.9|65993.6|65978.6|674
1639133700000|2021-12-10 10:55:00|65997.6|65982.6|65996.9|65981.9|66002.3|65987.3|65982|65964.5|682
1639134000000|2021-12-10 11:00:00|65997.1|65982.1|66001.5|65981.5|66008|65993|65993.1|65977.9|758
1639134300000|2021-12-10 11:05:00|66001.4|65981.4|65987.2|65972.2|66004.7|65989.7|65985.4|65970.4|663
1639134600000|2021-12-10 11:10:00|65987|65972|65978.8|65963.8|65995.6|65980.6|65966|65950.7|678
1639134900000|2021-12-10 11:15:00|65977.7|65962.7|65966.3|65951.3|65982.4|65967|65966.2|65951.2|626
1639135200000|2021-12-10 11:20:00|65966.7|65951.7|65969.9|65954.9|65981.8|65964.8|65963.3|65948.3|638
1639135500000|2021-12-10 11:25:00|65970.1|65955.1|65995.1|65980.1|66004.4|65988|65969.9|65954.8|625
1639135800000|2021-12-10 11:30:00|65995.3|65980.3|66002.5|65987.5|66006.2|65991.2|65988.7|65973.7|604
1639136100000|2021-12-10 11:35:00|66003|65988|65994.9|65979.9|66006.3|65991.3|65992|65976.1|574
1639136400000|2021-12-10 11:40:00|65995|65980|65987.5|65972.5|66000.3|65985.3|65979.6|65964.6|607
1639136700000|2021-12-10 11:45:00|65990.1|65970.1|65986.8|65971.8|65995.1|65980.1|65980.4|65965.4|578
1639137000000|2021-12-10 11:50:00|65987.4|65972.4|65991.4|65976.4|65997.3|65982.3|65986.2|65971.2|577
1639137300000|2021-12-10 11:55:00|65991.5|65976.5|66003.2|65988.2|66007.1|65992.1|65988.5|65973.5|662
1639137600000|2021-12-10 12:00:00|66003.1|65988.1|65988|65973|66003.2|65988.2|65986.3|65971.3|686
1639137900000|2021-12-10 12:05:00|65988.1|65973.1|65967.3|65952.3|65988.6|65973.6|65965.4|65948.4|735
1639138200000|2021-12-10 12:10:00|65967.2|65952.2|65957.7|65942.7|65967.3|65952.3|65951.2|65936.2|522
1639138500000|2021-12-10 12:15:00|65958|65943|65968.3|65953.3|65969.6|65954.6|65956.2|65941.2|610
1639138800000|2021-12-10 12:20:00|65968.4|65953.4|65976.9|65961.9|65983.4|65968.4|65966.6|65951.6|652
1639139100000|2021-12-10 12:25:00|65976.8|65961.8|65970.3|65955.3|65980.8|65965.8|65967.2|65952.2|632
1639139400000|2021-12-10 12:30:00|65969.9|65954.9|65966.6|65951.6|65987.8|65972.8|65966.6|65951.6|633
1639139700000|2021-12-10 12:35:00|65966.5|65951.5|65967.4|65952.4|65974.9|65959.9|65963.2|65948.2|525
1639140000000|2021-12-10 12:40:00|65967.3|65952.3|65949.8|65934.8|65970.6|65955.6|65948.6|65931.8|694
1639140300000|2021-12-10 12:45:00|65950.3|65935.3|65958.5|65943.5|65959.4|65944.4|65948.6|65933.6|676
1639140600000|2021-12-10 12:50:00|65958.4|65943.4|65951.1|65936.1|65958.8|65943.8|65950.6|65935.6|601
1639140900000|2021-12-10 12:55:00|65951|65936|65934|65919|65955.3|65940.3|65934|65919|921
1639141200000|2021-12-10 13:00:00|65935.2|65920.2|65961.6|65946.6|65962.6|65947.6|65931.6|65916.6|856
1639141500000|2021-12-10 13:05:00|65961.5|65946.5|65955.8|65940.8|65971.7|65956.7|65949.5|65934.5|753
1639141800000|2021-12-10 13:10:00|65954.5|65939.5|65973.2|65958.2|65977.3|65960.5|65941.7|65926.7|837
1639142100000|2021-12-10 13:15:00|65973.4|65958.4|65964.1|65949.1|65973.4|65958.4|65962.2|65947.2|743
1639142400000|2021-12-10 13:20:00|65965.3|65950.3|65978.1|65963.1|65997.4|65982.4|65963.5|65948.5|761
1639142700000|2021-12-10 13:25:00|65977.7|65962.7|66005.6|65985.6|66008.5|65990.2|65976|65961|789
1639143000000|2021-12-10 13:30:00|66005.1|65985.1|65779.3|65764.3|66005.5|65985.5|65760.3|65740.3|1146
1639143300000|2021-12-10 13:35:00|65778.7|65763.7|65856.7|65836.7|65856.7|65837.7|65767.7|65752.7|1093
1639143600000|2021-12-10 13:40:00|65852.9|65837.9|65937.5|65917.5|65940.9|65920.9|65832.8|65816.1|1080
1639143900000|2021-12-10 13:45:00|65936.9|65916.9|65900.1|65880.1|65948.1|65931.3|65888.8|65870|1049
1639144200000|2021-12-10 13:50:00|65900.3|65880.3|65904.7|65884.7|65907.9|65891|65870.8|65855.5|964
1639144500000|2021-12-10 13:55:00|65904.6|65884.6|65850.9|65835.9|65912.7|65897.7|65826|65807.9|1015
1639144800000|2021-12-10 14:00:00|65851.8|65836.8|65832.7|65817.7|65875.1|65855.1|65806.1|65786.1|1062
1639145100000|2021-12-10 14:05:00|65832.5|65817.5|65873.6|65858.6|65897.4|65881.5|65827.1|65809.3|1034
1639145400000|2021-12-10 14:10:00|65872.4|65857.4|65858.9|65843.9|65878.3|65860.6|65836.6|65820.7|939
1639145700000|2021-12-10 14:15:00|65859.6|65844.6|65882|65867|65888.7|65873.7|65856.2|65841.2|897
1639146000000|2021-12-10 14:20:00|65882.2|65867.2|65930.3|65915.3|65933|65918|65882.2|65867.2|939
1639146300000|2021-12-10 14:25:00|65930.1|65915.1|65917.2|65902.2|65932.6|65916.3|65910.4|65895.4|805
1639146600000|2021-12-10 14:30:00|65917.3|65902.3|65940.8|65925.8|65954|65939|65917|65902|987
1639146900000|2021-12-10 14:35:00|65941.1|65926.1|65925|65910|65954.2|65939.2|65917.4|65902.4|958
1639147200000|2021-12-10 14:40:00|65926.6|65911.6|65940.7|65925.7|65947.7|65932.7|65915.9|65900.9|965
1639147500000|2021-12-10 14:45:00|65940.4|65925.4|65978.1|65963.1|65988|65973|65938.1|65923.1|930
1639147800000|2021-12-10 14:50:00|65978|65963|65927.5|65912.5|65988.9|65971.2|65922.7|65907.7|988
1639148100000|2021-12-10 14:55:00|65927.8|65912.8|65895.7|65875.7|65932.6|65917.6|65881.8|65866.8|928
1639148400000|2021-12-10 15:00:00|65896.5|65876.5|65853.1|65833.1|65908.2|65893.2|65852.8|65832.8|1017
1639148700000|2021-12-10 15:05:00|65853.8|65833.8|65809.6|65794.6|65876.5|65858.1|65806.1|65790.6|1040
1639149000000|2021-12-10 15:10:00|65810|65795|65794|65774|65835.2|65818|65786.3|65771.3|951
1639149300000|2021-12-10 15:15:00|65793.9|65773.9|65785.8|65770.8|65805.4|65785.4|65772.2|65757.2|989
1639149600000|2021-12-10 15:20:00|65785.9|65770.9|65818|65803|65822.5|65805.7|65777.6|65762.6|890
1639149900000|2021-12-10 15:25:00|65817.5|65802.5|65796.3|65781.3|65833.6|65818.6|65791.4|65775.1|890
1639150200000|2021-12-10 15:30:00|65796.6|65781.6|65843.9|65828.9|65846.4|65831.4|65787.8|65772.6|938
1639150500000|2021-12-10 15:35:00|65844.1|65829.1|65844.1|65829.1|65866.9|65851.9|65824.3|65809.3|934
1639150800000|2021-12-10 15:40:00|65844|65829|65829.8|65814.8|65844|65829|65822.4|65807.4|871
1639151100000|2021-12-10 15:45:00|65830.1|65815.1|65805.6|65790.6|65830.6|65815.6|65802.1|65785.5|882
1639151400000|2021-12-10 15:50:00|65805.5|65790.5|65806.4|65791.4|65816.4|65801.4|65795.8|65777.8|844
1639151700000|2021-12-10 15:55:00|65806.5|65791.5|65804.3|65789.3|65813.6|65798.6|65784|65764.7|928
1639152000000|2021-12-10 16:00:00|65804.2|65789.2|65798.1|65783.1|65811.8|65795.5|65783.5|65768.5|873
1639152300000|2021-12-10 16:05:00|65798.2|65783.2|65785.3|65770.3|65799.1|65784.1|65780.7|65765.7|795
1639152600000|2021-12-10 16:10:00|65785.8|65770.8|65737|65722|65785.8|65770.8|65730.7|65711.8|903
1639152900000|2021-12-10 16:15:00|65737.5|65722.5|65737|65722|65746.7|65730.8|65726.1|65711.1|807
1639153200000|2021-12-10 16:20:00|65737.4|65722.4|65735.7|65720.7|65743.4|65728.4|65728|65713|777
1639153500000|2021-12-10 16:25:00|65735.8|65720.8|65724.1|65709.1|65739.1|65724.1|65712.2|65695.5|835
1639153800000|2021-12-10 16:30:00|65724.2|65709.2|65733.3|65718.3|65734.3|65719.3|65717.2|65702.2|673
1639154100000|2021-12-10 16:35:00|65733|65718|65724.3|65709.3|65736.9|65721.9|65723.2|65705.2|788
1639154400000|2021-12-10 16:40:00|65724.4|65709.4|65690.4|65675.4|65724.8|65709.8|65687.3|65672.3|795
1639154700000|2021-12-10 16:45:00|65690.7|65675.7|65690.2|65675.2|65696.9|65681.9|65678.9|65663.9|823
1639155000000|2021-12-10 16:50:00|65689.2|65674.2|65714.4|65699.4|65716.2|65701.2|65673.6|65658.6|815
1639155300000|2021-12-10 16:55:00|65714.3|65699.3|65741.9|65726.9|65749.8|65734.8|65713.2|65696.8|831
1639155600000|2021-12-10 17:00:00|65742.4|65727.4|65749.3|65734.3|65753.4|65735.4|65728.6|65711.2|814
1639155900000|2021-12-10 17:05:00|65749.6|65734.6|65729.8|65714.8|65751.5|65736.5|65727|65709.4|697
1639156200000|2021-12-10 17:10:00|65730|65715|65711.7|65696.7|65731.1|65716.1|65707|65692|599
1639156500000|2021-12-10 17:15:00|65711.5|65696.5|65709.9|65694.9|65718.1|65703.1|65691.6|65674.2|627
1639156800000|2021-12-10 17:20:00|65709|65694|65730.2|65715.2|65733.1|65716|65708|65693|652
1639157100000|2021-12-10 17:25:00|65730.3|65715.3|65720.6|65705.6|65740.2|65725.2|65720.6|65705|591
1639157400000|2021-12-10 17:30:00|65720.7|65705.7|65703.2|65688.2|65729.3|65711.7|65701.8|65686.8|636
1639157700000|2021-12-10 17:35:00|65703.4|65688.4|65698.9|65683.9|65705.3|65690.3|65686.4|65669.3|608
1639158000000|2021-12-10 17:40:00|65698.8|65683.8|65700.7|65685.7|65705.9|65689.1|65687.8|65672.8|686
1639158300000|2021-12-10 17:45:00|65700.6|65685.6|65691|65676|65707.7|65692.7|65689.2|65674.2|671
1639158600000|2021-12-10 17:50:00|65692.8|65677.8|65710.4|65695.4|65712.8|65697.8|65692.8|65677.8|557
1639158900000|2021-12-10 17:55:00|65710.1|65695.1|65702.6|65687.6|65720.7|65705.7|65700.4|65683.7|511
1639159200000|2021-12-10 18:00:00|65702.5|65687.5|65701.5|65686.5|65707.9|65692.9|65697.4|65682.4|636
1639159500000|2021-12-10 18:05:00|65701.6|65686.6|65687.7|65672.7|65707.9|65692.9|65687.2|65672.2|437
1639159800000|2021-12-10 18:10:00|65687.8|65672.8|65685.1|65670.1|65689.6|65674.6|65680.3|65665.3|419
1639160100000|2021-12-10 18:15:00|65685.3|65670.3|65683.2|65668.2|65689|65674|65679.5|65664.5|484
1639160400000|2021-12-10 18:20:00|65683.3|65668.3|65686.4|65671.4|65686.9|65671.9|65679.5|65664.5|442
1639160700000|2021-12-10 18:25:00|65686.3|65671.3|65696.8|65681.8|65698.8|65683.8|65686.1|65671.1|491
1639161000000|2021-12-10 18:30:00|65697|65682|65700.3|65685.3|65706.5|65691.5|65696.9|65681.9|494
1639161300000|2021-12-10 18:35:00|65700.4|65685.4|65702.6|65687.6|65703.8|65688.8|65685|65667.5|479
1639161600000|2021-12-10 18:40:00|65702.5|65687.5|65709.7|65694.7|65710.5|65695.5|65702.5|65687.5|494
1639161900000|2021-12-10 18:45:00|65709.6|65694.6|65723.8|65708.8|65725.1|65710.1|65709|65694|568
1639162200000|2021-12-10 18:50:00|65723.7|65708.7|65722.9|65707.9|65723.9|65708.9|65708.2|65693.2|531
1639162500000|2021-12-10 18:55:00|65723.1|65708.1|65723.4|65708.4|65729.9|65714.9|65720.7|65705.7|494
1639162800000|2021-12-10 19:00:00|65723.8|65708.8|65718|65703|65723.9|65708.9|65714.1|65699.1|392
1639163100000|2021-12-10 19:05:00|65717.9|65702.9|65727.8|65712.8|65727.8|65712.8|65714.3|65699.3|353
1639163400000|2021-12-10 19:10:00|65727.6|65712.6|65735.8|65720.8|65737.9|65722.9|65727.4|65712.4|420
1639163700000|2021-12-10 19:15:00|65736.1|65721.1|65740.7|65725.7|65747.7|65732.7|65735.5|65720.5|439
1639164000000|2021-12-10 19:20:00|65740.8|65725.8|65750.5|65735.5|65753.9|65738.9|65740.4|65725.4|401
1639164300000|2021-12-10 19:25:00|65750.2|65735.2|65752.5|65737.5|65753.9|65738.9|65742.8|65727.8|397
1639164600000|2021-12-10 19:30:00|65752.4|65737.4|65737.8|65722.8|65752.8|65737.8|65735.7|65720.7|429
1639164900000|2021-12-10 19:35:00|65737.6|65722.6|65729.3|65714.3|65737.7|65722.7|65729.2|65714.2|310
1639165200000|2021-12-10 19:40:00|65729.4|65714.4|65735.8|65720.8|65737|65722|65728.8|65713.8|329
1639165500000|2021-12-10 19:45:00|65736|65721|65750.2|65735.2|65753|65738|65732.1|65714.9|399
1639165800000|2021-12-10 19:50:00|65752.7|65732.7|65749.4|65734.4|65753|65735.7|65746.5|65729.5|356
1639166100000|2021-12-10 19:55:00|65749.5|65734.5|65747.2|65732.2|65756.7|65740.2|65746.7|65729.9|564
1639166400000|2021-12-10 20:00:00|65746.6|65731.6|65743.5|65728.5|65752.9|65735.4|65737.4|65719.8|629
1639166700000|2021-12-10 20:05:00|65743.7|65728.7|65744.4|65729.4|65748.3|65730.9|65743.5|65726.4|418
1639167000000|2021-12-10 20:10:00|65744.3|65729.3|65735.9|65720.9|65744.6|65729.6|65731.5|65715.6|303
1639167300000|2021-12-10 20:15:00|65736.1|65721.1|65743.4|65728.4|65750.1|65735.1|65734.7|65719.7|359
1639167600000|2021-12-10 20:20:00|65743.2|65728.2|65743.4|65728.4|65748|65730.8|65742.4|65727.4|282
1639167900000|2021-12-10 20:25:00|65743.6|65728.6|65737.2|65717.2|65747.1|65730.6|65734.3|65715.6|408
1639168200000|2021-12-10 20:30:00|65736.4|65716.4|65741.9|65721.9|65742|65724.4|65736.4|65716.4|353
1639168500000|2021-12-10 20:35:00|65742.3|65722.3|65738.1|65723.1|65742.6|65726.5|65735.4|65720.4|340
1639168800000|2021-12-10 20:40:00|65738.2|65723.2|65724.2|65709.2|65738.5|65723.5|65722.7|65707.7|384
1639169100000|2021-12-10 20:45:00|65724.3|65709.3|65722.7|65707.7|65729.2|65714.2|65717.1|65699.8|415
1639169400000|2021-12-10 20:50:00|65722.5|65707.5|65723.5|65708.5|65727.7|65711.7|65720.9|65705.9|353
1639169700000|2021-12-10 20:55:00|65725.8|65705.8|65711.9|65696.9|65726.5|65708.9|65705.9|65689.5|556
1639170000000|2021-12-10 21:00:00|65712.1|65697.1|65716.4|65696.4|65721.1|65701.1|65708.6|65688.6|443
1639170300000|2021-12-10 21:05:00|65716.3|65696.3|65720.6|65700.6|65721.5|65701.5|65714.5|65694.5|220
1639170600000|2021-12-10 21:10:00|65720.5|65700.5|65722.7|65702.7|65725.3|65705.3|65720|65700|96
1639170900000|2021-12-10 21:15:00|65725.7|65705.7|65724.7|65704.7|65727.5|65707.5|65719.7|65699.7|223
1639171200000|2021-12-10 21:20:00|65724.6|65704.6|65720|65700|65724.8|65704.8|65714.1|65694.1|242
1639171500000|2021-12-10 21:25:00|65720.5|65700.5|65713.7|65693.7|65722|65702|65710.8|65690.8|287
1639171800000|2021-12-10 21:30:00|65713.6|65693.6|65710.4|65690.4|65715.6|65695.6|65699.9|65679.9|290
1639172100000|2021-12-10 21:35:00|65709.2|65689.2|65711.7|65691.7|65713.1|65693.1|65703.8|65683.8|226
1639172400000|2021-12-10 21:40:00|65712|65692|65713.2|65693.2|65717.5|65697.5|65710.9|65690.9|159
1639172700000|2021-12-10 21:45:00|65713.5|65693.5|65716.4|65696.4|65718.7|65698.7|65710.7|65690.7|220
1639173000000|2021-12-10 21:50:00|65716.6|65696.6|65718|65698|65724|65704|65716.6|65696.6|205
1639173300000|2021-12-10 21:55:00|65717.9|65697.9|65715.1|65695.1|65748.1|65708.7|65707.6|65672.9|267
1639342800000|2021-12-12 21:00:00|65777.6|65670.6|65777.6|65670.6|65777.6|65670.6|65777.6|65670.6|1
1639343400000|2021-12-12 21:10:00|65764.4|65657.4|65764.4|65657.4|65764.4|65657.4|65764.4|65657.4|1
1639343700000|2021-12-12 21:15:00|65764.6|65657.6|65764.6|65657.6|65764.6|65657.6|65764.6|65657.6|1
1639344000000|2021-12-12 21:20:00|65788.6|65681.6|65790.6|65683.6|65790.6|65683.6|65764.6|65657.6|3
1639344300000|2021-12-12 21:25:00|65767.5|65660.5|65770.2|65663.2|65783.3|65676.3|65767.5|65660.5|5
1639344600000|2021-12-12 21:30:00|65759.9|65652.9|65759.9|65652.9|65759.9|65652.9|65759.9|65652.9|1
1639344900000|2021-12-12 21:35:00|65770.5|65663.5|65769.3|65662.3|65776.8|65669.8|65769.3|65662.3|5
1639345200000|2021-12-12 21:40:00|65769.7|65662.7|65744.9|65677.6|65769.8|65677.6|65741.7|65662.3|6
1639345500000|2021-12-12 21:45:00|65745|65674.5|65767.7|65660.7|65767.7|65677.6|65741.7|65660.7|5
1639345800000|2021-12-12 21:50:00|65765.4|65689.8|65765.6|65663.4|65765.6|65690.2|65765.2|65663.4|3
1639346100000|2021-12-12 21:55:00|65745.3|65663.5|65742.2|65674.8|65746.1|65678|65742.2|65663.5|6
1639346400000|2021-12-12 22:00:00|65742.7|65675.5|65760.4|65668.4|65765.2|65699.2|65719.2|65662.6|16
1639346700000|2021-12-12 22:05:00|65763.2|65671.2|65773.1|65681.1|65773.3|65688|65735.7|65667.7|37
1639347000000|2021-12-12 22:10:00|65756.1|65672.6|65776|65684|65797.9|65717.7|65739.2|65672.6|54
1639347300000|2021-12-12 22:15:00|65776.4|65684.4|65793.2|65701.2|65793.2|65703.2|65752.6|65675.9|30
1639347600000|2021-12-12 22:20:00|65773.8|65681.8|65754.3|65689.4|65799.8|65713.1|65754.3|65675.9|53
1639347900000|2021-12-12 22:25:00|65774.4|65682.4|65771.5|65679.5|65789.2|65697.2|65767.6|65675.6|36
1639348200000|2021-12-12 22:30:00|65763.5|65689.2|65767.6|65726.2|65792.2|65731.7|65745.2|65679.2|278
1639348500000|2021-12-12 22:35:00|65767.8|65727.4|65752.2|65724.9|65779.4|65738|65748.9|65701.7|176
1639348800000|2021-12-12 22:40:00|65753.6|65723.2|65757.8|65719.1|65780|65729.4|65746.9|65702|101
1639349100000|2021-12-12 22:45:00|65750.9|65730.9|65749.6|65729.6|65755.3|65733.7|65746.9|65703.4|43
1639349400000|2021-12-12 22:50:00|65750.5|65726.6|65747.4|65727.4|65762.9|65730.9|65739.7|65711.6|187
1639349700000|2021-12-12 22:55:00|65745.2|65725.2|65754.8|65716.1|65764.6|65735.1|65740.9|65708.9|164
1639350000000|2021-12-12 23:00:00|65752.4|65717.9|65740.8|65720.8|65755|65731.7|65730.8|65710.8|383
1639350300000|2021-12-12 23:05:00|65740.9|65720.9|65738.4|65718.4|65744.7|65723.2|65732.7|65712.7|336
1639350600000|2021-12-12 23:10:00|65739.1|65719.1|65723.8|65703.8|65739.3|65719.3|65720.4|65700.4|266
1639350900000|2021-12-12 23:15:00|65723.1|65703.1|65720.9|65700.9|65725.4|65705.4|65717.8|65698.9|335
1639351200000|2021-12-12 23:20:00|65721|65701|65717.1|65697.1|65721.7|65702.1|65715.1|65695.1|430
1639351500000|2021-12-12 23:25:00|65717|65697|65705.8|65685.8|65717.7|65697.7|65703.7|65685.1|337
1639351800000|2021-12-12 23:30:00|65706.1|65686.1|65702.9|65687.9|65710|65691.8|65700.6|65682.2|319
1639352100000|2021-12-12 23:35:00|65702.8|65687.8|65704.4|65684.4|65713.9|65693.9|65702.6|65683.2|288
1639352400000|2021-12-12 23:40:00|65704.3|65684.3|65714.5|65694.5|65717.8|65697.8|65701.9|65684.2|290
1639352700000|2021-12-12 23:45:00|65714.7|65694.7|65728.2|65708.2|65728.2|65708.2|65711.3|65693.6|317
1639353000000|2021-12-12 23:50:00|65728|65708|65757.9|65737.9|65759.1|65739.1|65728|65708|426
1639353300000|2021-12-12 23:55:00|65758|65738|65752.1|65732.1|65758|65738|65745.4|65727.5|266
1639353600000|2021-12-13 00:00:00|65753.1|65733.1|65746.5|65726.5|65761.4|65741.4|65744.7|65724.7|494
1639353900000|2021-12-13 00:05:00|65747|65727|65743.2|65728.2|65751.9|65731.9|65741.7|65721.7|351
1639354200000|2021-12-13 00:10:00|65742.8|65727.8|65734.9|65714.9|65746.1|65728.1|65731.8|65713.7|376
1639354500000|2021-12-13 00:15:00|65734.8|65714.8|65745.7|65730.7|65747.3|65730.7|65732.9|65712.9|296
1639354800000|2021-12-13 00:20:00|65743.2|65728.2|65746.5|65726.5|65750.5|65733.5|65741.8|65721.8|339
1639355100000|2021-12-13 00:25:00|65744.2|65729.2|65743.6|65723.6|65750|65732.6|65739.8|65722.6|284
1639355400000|2021-12-13 00:30:00|65743.4|65723.4|65747.5|65727.5|65750.4|65730.4|65741.7|65723.4|199
1639355700000|2021-12-13 00:35:00|65747.4|65727.4|65745.5|65725.5|65751|65731.8|65742.8|65725.4|260
1639356000000|2021-12-13 00:40:00|65745.6|65725.6|65744.2|65729.2|65753.1|65735.9|65743.2|65725.6|305
1639356300000|2021-12-13 00:45:00|65744.5|65729.5|65744.9|65729.9|65749.6|65732.5|65743.1|65725.3|277
1639356600000|2021-12-13 00:50:00|65745.2|65730.2|65765.6|65745.6|65765.8|65750.4|65744.6|65727|384
1639356900000|2021-12-13 00:55:00|65767|65747|65766.5|65746.5|65769.3|65750.9|65759.5|65739.5|381
1639357200000|2021-12-13 01:00:00|65766.1|65746.1|65751.7|65731.7|65766.4|65747.4|65748.6|65731.2|324
1639357500000|2021-12-13 01:05:00|65752.2|65732.2|65766.5|65751.5|65770|65752.3|65749.5|65731.4|397
1639357800000|2021-12-13 01:10:00|65766.3|65751.3|65770.1|65755.1|65772.4|65755.1|65760.8|65743.6|381
1639358100000|2021-12-13 01:15:00|65770|65755|65752|65737|65770.7|65755.7|65749.1|65731.2|464
1639358400000|2021-12-13 01:20:00|65751.6|65736.6|65755.9|65740.9|65759.9|65743.4|65747.7|65729|478
1639358700000|2021-12-13 01:25:00|65756.1|65741.1|65754.3|65734.3|65762.6|65744.4|65750.2|65731|514
1639359000000|2021-12-13 01:30:00|65754.4|65734.4|65746.9|65731.9|65757.5|65738.9|65745.3|65726|384
1639359300000|2021-12-13 01:35:00|65746.4|65731.4|65746.1|65731.1|65751.9|65733.2|65745.5|65728.4|344
1639359600000|2021-12-13 01:40:00|65746.2|65731.2|65740.1|65720.1|65749.6|65731.7|65739.1|65719.1|444
1639359900000|2021-12-13 01:45:00|65739.5|65719.5|65743.2|65723.2|65745.7|65728.7|65735.5|65718.2|447
1639360200000|2021-12-13 01:50:00|65743|65723|65778.7|65758.7|65784.9|65764.9|65740.8|65721.8|517
1639360500000|2021-12-13 01:55:00|65778.5|65758.5|65780.9|65765.9|65799.5|65781.6|65773.9|65755.8|574
1639360800000|2021-12-13 02:00:00|65781|65766|65790.4|65770.4|65792.2|65774.6|65780.9|65764.3|485
1639361100000|2021-12-13 02:05:00|65790.5|65770.5|65786.4|65771.4|65794.9|65777|65779.7|65762.1|459
1639361400000|2021-12-13 02:10:00|65786.7|65771.7|65791.1|65776.1|65795.8|65777|65786.4|65769.4|415
1639361700000|2021-12-13 02:15:00|65790.9|65775.9|65793.8|65778.8|65797.3|65779|65788.2|65770.7|395
1639362000000|2021-12-13 02:20:00|65793.9|65778.9|65803.5|65788.5|65808.4|65790.5|65792.7|65774.2|389
1639362300000|2021-12-13 02:25:00|65802.3|65787.3|65798.1|65783.1|65808.7|65790.3|65794.9|65778.3|421
1639362600000|2021-12-13 02:30:00|65798.4|65783.4|65818.7|65798.7|65818.7|65799.2|65798.4|65782.1|453
1639362900000|2021-12-13 02:35:00|65818.9|65798.9|65822.1|65807.1|65830.3|65811.3|65816.4|65798.9|540
1639363200000|2021-12-13 02:40:00|65822.2|65807.2|65827.9|65812.9|65830.9|65813.5|65814.1|65796.1|434
1639363500000|2021-12-13 02:45:00|65828|65813|65828.7|65813.7|65832.6|65815|65824.4|65807.5|286
1639363800000|2021-12-13 02:50:00|65831.2|65811.2|65824.8|65804.8|65831.3|65814|65822.1|65804.5|322
1639364100000|2021-12-13 02:55:00|65824.7|65804.7|65840.7|65825.7|65843.2|65826.1|65824|65804.5|520
1639364400000|2021-12-13 03:00:00|65840.6|65825.6|65844.7|65824.7|65852.1|65834.5|65839.4|65821.9|496
1639364700000|2021-12-13 03:05:00|65844.6|65824.6|65830.8|65815.8|65848.1|65830.7|65830.8|65813.1|466
1639365000000|2021-12-13 03:10:00|65831.1|65816.1|65829.3|65814.3|65837|65819.6|65824.5|65806.9|512
1639365300000|2021-12-13 03:15:00|65829.4|65814.4|65837.3|65822.3|65839.7|65822.6|65828.5|65811|405
1639365600000|2021-12-13 03:20:00|65837.5|65822.5|65834.5|65819.5|65838.6|65822.7|65829.7|65812.3|330
1639365900000|2021-12-13 03:25:00|65835.1|65820.1|65828.6|65813.6|65837|65820.1|65826|65808.3|250
1639366200000|2021-12-13 03:30:00|65828.7|65813.7|65830.7|65815.7|65837.3|65819.9|65828.5|65812.3|321
1639366500000|2021-12-13 03:35:00|65830.6|65815.6|65828.7|65813.7|65839.2|65821.9|65827.9|65810.4|332
1639366800000|2021-12-13 03:40:00|65831|65811|65823.7|65808.7|65831.2|65813.9|65823.2|65805.6|306
1639367100000|2021-12-13 03:45:00|65823.5|65808.5|65823.9|65808.9|65831.6|65814.2|65823.3|65806|396
1639367400000|2021-12-13 03:50:00|65824|65809|65823.4|65808.4|65828.9|65811.1|65821.4|65805.9|280
1639367700000|2021-12-13 03:55:00|65823.5|65808.5|65824.5|65809.5|65827.5|65810.4|65822.2|65804.6|266
1639368000000|2021-12-13 04:00:00|65824.6|65809.6|65822|65807|65830.8|65813.4|65820.2|65802.7|361
1639368300000|2021-12-13 04:05:00|65821.9|65806.9|65821.3|65801.3|65826.7|65809|65817.4|65800.1|330
1639368600000|2021-12-13 04:10:00|65818.6|65803.6|65822.1|65807.1|65828.2|65810.5|65816.9|65799.7|356
1639368900000|2021-12-13 04:15:00|65822|65807|65826.3|65811.3|65830.4|65813.3|65819.2|65801.6|369
1639369200000|2021-12-13 04:20:00|65824.7|65809.7|65828.3|65813.3|65831.7|65814.2|65823.6|65807.2|355
1639369500000|2021-12-13 04:25:00|65828.2|65813.2|65832.5|65817.5|65833.8|65817.6|65827.5|65810.6|322
1639369800000|2021-12-13 04:30:00|65832.4|65817.4|65840.2|65825.2|65846.7|65829.4|65831.9|65816.9|379
1639370100000|2021-12-13 04:35:00|65840.1|65825.1|65846.5|65831.5|65849.4|65831.9|65837.9|65820.3|375
1639370400000|2021-12-13 04:40:00|65846.6|65831.6|65854.7|65834.7|65858.7|65841.2|65844.1|65826.6|406
1639370700000|2021-12-13 04:45:00|65854.8|65834.8|65855.6|65835.6|65859.9|65841.8|65849|65832.2|453
1639371000000|2021-12-13 04:50:00|65855.3|65835.3|65843.3|65828.3|65857.6|65839.4|65843.2|65825.4|366
1639371300000|2021-12-13 04:55:00|65843.2|65828.2|65843.4|65828.4|65850.5|65833.7|65842.3|65825.6|358
1639371600000|2021-12-13 05:00:00|65843|65828|65837.8|65822.8|65846.9|65830.5|65834|65817.3|433
1639371900000|2021-12-13 05:05:00|65837.9|65822.9|65838.2|65823.2|65841.5|65823.9|65834.5|65817.2|383
1639372200000|2021-12-13 05:10:00|65838.3|65823.3|65837.9|65822.9|65839.7|65823.3|65836.1|65818.8|366
1639372500000|2021-12-13 05:15:00|65837.2|65822.2|65832.6|65817.6|65837.7|65822.7|65827|65809|387
1639372800000|2021-12-13 05:20:00|65832.3|65817.3|65826|65811|65834.2|65818|65824.7|65808.4|366
1639373100000|2021-12-13 05:25:00|65825.7|65810.7|65818.9|65803.9|65828.1|65811.1|65817.9|65801|383
1639373400000|2021-12-13 05:30:00|65819|65804|65825.4|65805.4|65829.6|65813|65819|65804|476
1639373700000|2021-12-13 05:35:00|65825.5|65805.5|65825.6|65810.6|65829.8|65812.1|65822.9|65805.1|292
1639374000000|2021-12-13 05:40:00|65825.7|65810.7|65817.4|65802.4|65828.2|65810.9|65816.9|65799.2|336
1639374300000|2021-12-13 05:45:00|65817.2|65802.2|65824.1|65809.1|65824.3|65809.3|65813.4|65795.9|470
1639374600000|2021-12-13 05:50:00|65823.9|65808.9|65823.3|65808.3|65830.2|65813.3|65821.4|65803.8|454
1639374900000|2021-12-13 05:55:00|65823.5|65808.5|65829.4|65814.4|65831.9|65814.4|65822.5|65804.8|510
1639375200000|2021-12-13 06:00:00|65829.1|65814.1|65832.2|65817.2|65838.5|65822.7|65826.5|65808.8|373
1639375500000|2021-12-13 06:05:00|65832.3|65817.3|65838.5|65823.5|65840.8|65823.9|65827.5|65811.8|341
1639375800000|2021-12-13 06:10:00|65838.6|65823.6|65842.3|65827.3|65847.2|65830.6|65837.9|65820.4|403
1639376100000|2021-12-13 06:15:00|65842.2|65827.2|65858.2|65843.2|65858.8|65843.8|65840.4|65822.4|389
1639376400000|2021-12-13 06:20:00|65858.3|65843.3|65863.6|65848.6|65865.1|65848.8|65855.3|65838.4|427
1639376700000|2021-12-13 06:25:00|65864.6|65849.6|65867.7|65852.7|65871.4|65854.2|65859.5|65842.3|516
1639377000000|2021-12-13 06:30:00|65868.7|65853.7|65885.6|65865.6|65888.5|65870.6|65866.9|65848.6|626
1639377300000|2021-12-13 06:35:00|65885.3|65865.3|65878.6|65863.6|65896.1|65878.2|65877.8|65860.8|580
1639377600000|2021-12-13 06:40:00|65878.5|65863.5|65880.5|65865.5|65884|65869|65872|65854.3|486
1639377900000|2021-12-13 06:45:00|65879.8|65864.8|65894.6|65874.6|65897.3|65882|65879|65864|477
1639378200000|2021-12-13 06:50:00|65893.7|65878.7|65889.8|65874.8|65896|65878.7|65886.6|65871.6|466
1639378500000|2021-12-13 06:55:00|65889.2|65874.2|65899.7|65884.7|65902.2|65886.1|65888|65873|525
1639378800000|2021-12-13 07:00:00|65900.3|65885.3|65899|65884|65907|65892|65884.4|65867.8|741
1639379100000|2021-12-13 07:05:00|65899.3|65884.3|65906.2|65891.2|65910.4|65893.2|65896.5|65881.5|698
1639379400000|2021-12-13 07:10:00|65906.1|65891.1|65899.9|65884.9|65910.3|65893.1|65897.2|65882.2|557
1639379700000|2021-12-13 07:15:00|65899.8|65884.8|65888.2|65868.2|65902.5|65886.2|65884|65867.1|627
1639380000000|2021-12-13 07:20:00|65888.3|65868.3|65889|65874|65908.2|65891.9|65883.2|65866.2|666
1639380300000|2021-12-13 07:25:00|65888.7|65873.7|65880.3|65865.3|65892.4|65877.4|65879.4|65864.4|564
1639380600000|2021-12-13 07:30:00|65880.1|65865.1|65887.4|65872.4|65896.7|65881.7|65878.5|65863.5|603
1639380900000|2021-12-13 07:35:00|65887|65872|65887.5|65872.5|65887.9|65872.9|65879.1|65864.1|606
1639381200000|2021-12-13 07:40:00|65887.6|65872.6|65889.3|65874.3|65896.2|65881.2|65884.9|65869.9|566
1639381500000|2021-12-13 07:45:00|65889.2|65874.2|65876.8|65861.8|65891|65876|65872.2|65857.2|529
1639381800000|2021-12-13 07:50:00|65876.5|65861.5|65875.5|65860.5|65879.1|65864.1|65862.8|65847.3|497
1639382100000|2021-12-13 07:55:00|65875.4|65860.4|65870.2|65855.2|65882.8|65867.8|65866.8|65850.4|632
1639382400000|2021-12-13 08:00:00|65869.7|65854.7|65883.8|65868.8|65887.9|65872.9|65868.3|65851.6|837
1639382700000|2021-12-13 08:05:00|65883.6|65868.6|65880.8|65865.8|65894.7|65879.7|65871.4|65855.6|646
1639383000000|2021-12-13 08:10:00|65881.3|65866.3|65857.5|65842.5|65881.4|65866.4|65855.3|65838.5|717
1639383300000|2021-12-13 08:15:00|65856.8|65841.8|65881.3|65866.3|65882.5|65867.5|65856.8|65841.8|626
1639383600000|2021-12-13 08:20:00|65881.5|65866.5|65894.9|65879.9|65901|65883.6|65874.8|65859.8|666
1639383900000|2021-12-13 08:25:00|65895|65880|65883.8|65868.8|65895|65880|65873.1|65858.1|711
1639384200000|2021-12-13 08:30:00|65884.5|65869.5|65903.4|65888.4|65906.4|65889|65877|65862|760
1639384500000|2021-12-13 08:35:00|65903.5|65888.5|65923.7|65908.7|65925.4|65910.4|65902.3|65885.5|756
1639384800000|2021-12-13 08:40:00|65923.3|65908.3|65924.1|65909.1|65930|65915|65916.5|65899.1|682
1639385100000|2021-12-13 08:45:00|65923.9|65908.9|65941.2|65926.2|65942.7|65926.5|65918.5|65903.5|648
1639385400000|2021-12-13 08:50:00|65943.3|65928.3|65960.3|65945.3|65960.3|65945.3|65943.3|65928.3|715
1639385700000|2021-12-13 08:55:00|65960.1|65945.1|65964|65949|65967.5|65950.1|65952.8|65937.8|654
1639386000000|2021-12-13 09:00:00|65964.2|65949.2|65961|65946|65975.6|65960.6|65957.8|65942.8|700
1639386300000|2021-12-13 09:05:00|65960.5|65945.5|65976.6|65961.6|65979.5|65962.3|65959.7|65942.8|586
1639386600000|2021-12-13 09:10:00|65976.2|65961.2|65984.2|65969.2|65989.5|65973.8|65963.6|65948.6|715
1639386900000|2021-12-13 09:15:00|65984.7|65969.7|65990.3|65975.3|65993.3|65976.8|65975.2|65958.1|769
1639387200000|2021-12-13 09:20:00|65989.5|65974.5|66002.2|65987.2|66015.2|65997.8|65988.9|65973.9|830
1639387500000|2021-12-13 09:25:00|66002.1|65987.1|66028.1|66013.1|66050.1|66032.2|65999.9|65984.9|808
1639387800000|2021-12-13 09:30:00|66028|66013|66017.7|66002.7|66034.1|66019.1|66009.9|65994.9|712
1639388100000|2021-12-13 09:35:00|66017.3|66002.3|66023.2|66008.2|66031.1|66015.4|66015.4|66000.4|688
1639388400000|2021-12-13 09:40:00|66022.9|66007.9|66008.5|65993.5|66024.4|66009.4|66003.8|65988.8|568
1639388700000|2021-12-13 09:45:00|66008.3|65993.3|66007.8|65992.8|66012.4|65997.4|66002.5|65987.5|646
1639389000000|2021-12-13 09:50:00|66008.1|65993.1|66006.3|65991.3|66013.3|65998.3|66002.7|65987.7|548
1639389300000|2021-12-13 09:55:00|66007.9|65992.9|65999.1|65984.1|66015.4|66000.4|65998.1|65983.1|710
1639389600000|2021-12-13 10:00:00|65999.3|65984.3|65992.5|65977.5|66000.3|65985.3|65980.9|65965.9|723
1639389900000|2021-12-13 10:05:00|65992.6|65977.6|65974|65959|65998.3|65983.3|65974|65959|652
1639390200000|2021-12-13 10:10:00|65973.9|65958.9|65995|65980|65999.7|65984.7|65972.2|65957.2|689
1639390500000|2021-12-13 10:15:00|65994.8|65979.8|65987.9|65972.9|65998.6|65983.6|65986.5|65971.5|664
1639390800000|2021-12-13 10:20:00|65988.5|65973.5|66008.6|65993.6|66014.2|65997.9|65987.1|65972.1|749
1639391100000|2021-12-13 10:25:00|66008.8|65993.8|65998|65983|66012.7|65997.7|65996.6|65979.3|635
1639391400000|2021-12-13 10:30:00|65997.9|65982.9|66008.6|65993.6|66012.9|65997.9|65997.6|65982.6|649
1639391700000|2021-12-13 10:35:00|66008.2|65993.2|66025.3|66010.3|66033.5|66018.5|66006.9|65991.9|675
1639392000000|2021-12-13 10:40:00|66024.8|66009.8|66011.5|65996.5|66024.8|66009.8|66005.4|65988.5|658
1639392300000|2021-12-13 10:45:00|66011.4|65996.4|66023.6|66008.6|66027.7|66012.7|66010.6|65995.6|700
1639392600000|2021-12-13 10:50:00|66023.4|66008.4|66013.1|65998.1|66023.9|66008.9|66011.2|65996.2|687
1639392900000|2021-12-13 10:55:00|66013.3|65998.3|65985.1|65970.1|66014.7|65999.7|65984.5|65969.5|676
1639393200000|2021-12-13 11:00:00|65985.8|65970.8|66017|66002|66023.2|66008.2|65985.8|65970.8|713
1639393500000|2021-12-13 11:05:00|66017.1|66002.1|66008.1|65993.1|66027.8|66012.8|66007.8|65992.8|641
1639393800000|2021-12-13 11:10:00|66007.3|65992.3|65984|65969|66013.1|65998.1|65984|65968.2|671
1639394100000|2021-12-13 11:15:00|65984.1|65969.1|66002.5|65987.5|66007|65992|65984.1|65969.1|685
1639394400000|2021-12-13 11:20:00|66002.1|65987.1|65974.4|65959.4|66002.1|65987.1|65974.2|65959.2|683
1639394700000|2021-12-13 11:25:00|65976.5|65961.5|65952.5|65937.5|65977.3|65962.3|65952.5|65937.5|713
1639395000000|2021-12-13 11:30:00|65951.3|65936.3|65950.2|65935.2|65956.1|65941.1|65944.1|65929.1|700
1639395300000|2021-12-13 11:35:00|65950.1|65935.1|65938.1|65923.1|65954.4|65939.4|65937.5|65922.5|536
1639395600000|2021-12-13 11:40:00|65938|65923|65966.2|65951.2|65966.2|65951.2|65935.4|65920.4|645
1639395900000|2021-12-13 11:45:00|65966|65951|65934.4|65919.4|65967.2|65952.2|65933.9|65918.9|674
1639396200000|2021-12-13 11:50:00|65934.9|65919.9|65960.7|65945.7|65965.2|65950.2|65932.1|65917.1|625
1639396500000|2021-12-13 11:55:00|65958.1|65943.1|65965|65950|65968.4|65953.4|65958|65941.4|580
1639396800000|2021-12-13 12:00:00|65964.6|65949.6|65971|65956|65973.9|65958.9|65952.4|65937.4|696
1639397100000|2021-12-13 12:05:00|65971.3|65956.3|65956.8|65941.8|65973.6|65958.6|65948.4|65933.4|722
1639397400000|2021-12-13 12:10:00|65956.6|65941.6|65943.7|65928.7|65960.4|65945.4|65930.1|65915.1|647
1639397700000|2021-12-13 12:15:00|65943.8|65928.8|65938.8|65923.8|65951.6|65935|65931.6|65916.6|735
1639398000000|2021-12-13 12:20:00|65939|65924|65934.2|65919.2|65939.5|65924.5|65928.4|65913.4|622
1639398300000|2021-12-13 12:25:00|65933.6|65918.6|65928.3|65913.3|65933.6|65918.6|65918.7|65902.2|644
1639398600000|2021-12-13 12:30:00|65928.5|65913.5|65894.6|65879.6|65928.5|65913.5|65889.9|65874.9|790
1639398900000|2021-12-13 12:35:00|65894.7|65879.7|65887.8|65872.8|65900.7|65885.7|65884|65869|627
1639399200000|2021-12-13 12:40:00|65888.2|65873.2|65890.5|65875.5|65901.4|65886.4|65885|65870|673
1639399500000|2021-12-13 12:45:00|65889.6|65874.6|65895|65880|65903.2|65888.2|65885.7|65870.7|716
1639399800000|2021-12-13 12:50:00|65895.3|65880.3|65920.2|65905.2|65925|65910|65894.2|65879.2|838
1639400100000|2021-12-13 12:55:00|65920|65905|65953.2|65938.2|65956.6|65941.6|65916.5|65901.5|850
1639400400000|2021-12-13 13:00:00|65953.4|65938.4|65940.6|65925.6|65956.9|65941.9|65937.5|65922.5|818
1639400700000|2021-12-13 13:05:00|65940.8|65925.8|65947.1|65932.1|65948.9|65933.9|65928|65913|803
1639401000000|2021-12-13 13:10:00|65947.3|65932.3|65942.6|65927.6|65954.3|65939.3|65940.6|65925.6|736
1639401300000|2021-12-13 13:15:00|65942.2|65927.2|65937.1|65922.1|65949.5|65934.5|65934.7|65919.7|708
1639401600000|2021-12-13 13:20:00|65937.6|65922.6|65929.2|65914.2|65947.9|65932.9|65925.6|65910.6|817
1639401900000|2021-12-13 13:25:00|65928.9|65913.9|65931|65916|65938.1|65923.1|65920.7|65905.7|807
1639402200000|2021-12-13 13:30:00|65930.9|65915.9|65895|65880|65933|65918|65891.2|65876.2|825
1639402500000|2021-12-13 13:35:00|65894|65879|65885.1|65870.1|65900.9|65885.9|65876.6|65861.6|798
1639402800000|2021-12-13 13:40:00|65885.2|65870.2|65860.3|65845.3|65891.9|65876.9|65860.2|65845.2|769
1639403100000|2021-12-13 13:45:00|65861|65846|65905.1|65890.1|65907.1|65892.1|65860.7|65845.7|813
1639403400000|2021-12-13 13:50:00|65906.5|65891.5|65911.3|65896.3|65913.7|65898.7|65900.5|65884|631
1639403700000|2021-12-13 13:55:00|65911.7|65896.7|65906|65891|65916.4|65901.4|65901|65886|691
1639404000000|2021-12-13 14:00:00|65906.1|65891.1|65888.8|65873.8|65910.4|65895.4|65888.4|65873.4|823
1639404300000|2021-12-13 14:05:00|65889.3|65874.3|65886.4|65871.4|65904.8|65889.8|65885.5|65870.5|767
1639404600000|2021-12-13 14:10:00|65886.3|65871.3|65846.8|65831.8|65888.5|65873.5|65835.1|65817.1|817
1639404900000|2021-12-13 14:15:00|65847|65832|65843.6|65828.6|65851.7|65836.7|65826.7|65811.7|874
1639405200000|2021-12-13 14:20:00|65842.3|65827.3|65868.1|65853.1|65869.5|65854.5|65841.1|65826.1|802
1639405500000|2021-12-13 14:25:00|65867.7|65852.7|65859|65844|65870.2|65855.2|65839.6|65824.6|728
1639405800000|2021-12-13 14:30:00|65859.5|65844.5|65893.7|65878.7|65895.5|65880|65853.6|65838.6|925
1639406100000|2021-12-13 14:35:00|65894.1|65879.1|65871.5|65856.5|65895.1|65880.1|65854.2|65839.2|941
1639406400000|2021-12-13 14:40:00|65872|65857|65901.7|65886.7|65901.7|65886.7|65862.9|65847.9|797
1639406700000|2021-12-13 14:45:00|65901.3|65886.3|65930|65915|65933|65918|65899.4|65884.4|879
1639407000000|2021-12-13 14:50:00|65929.7|65914.7|65879.7|65864.7|65933|65918|65856.4|65836.4|959
1639407300000|2021-12-13 14:55:00|65879.8|65864.8|65888.8|65873.8|65890.1|65875.1|65849.3|65830.6|938
1639407600000|2021-12-13 15:00:00|65889.4|65874.4|65897.5|65882.5|65909.7|65894.7|65887.5|65872.5|966
1639407900000|2021-12-13 15:05:00|65897.9|65882.9|65907.3|65892.3|65913.3|65898.3|65889.1|65874.1|931
1639408200000|2021-12-13 15:10:00|65906.5|65891.5|65948.1|65933.1|65951.2|65936.2|65897|65882|952
1639408500000|2021-12-13 15:15:00|65948|65933|65942.2|65927.2|65958.7|65943.7|65929.3|65912.2|894
1639408800000|2021-12-13 15:20:00|65941.9|65926.9|65907.3|65892.3|65942|65926.9|65900|65885|879
1639409100000|2021-12-13 15:25:00|65907.4|65892.4|65898|65883|65919|65904|65886.1|65871.1|852
1639409400000|2021-12-13 15:30:00|65898.1|65883.1|65884.3|65869.3|65907.3|65892.3|65875.6|65860.6|927
1639409700000|2021-12-13 15:35:00|65884.1|65869.1|65888.9|65873.9|65890.7|65875.7|65875.8|65860.8|850
1639410000000|2021-12-13 15:40:00|65889.5|65874.5|65891.2|65876.2|65896|65880|65861|65846|900
1639410300000|2021-12-13 15:45:00|65891|65876|65930.4|65915.4|65949.3|65934.2|65881.5|65866.5|872
1639410600000|2021-12-13 15:50:00|65930.1|65915.1|65952.8|65937.8|65954.2|65939.2|65908.2|65889.8|873
1639410900000|2021-12-13 15:55:00|65952.9|65937.9|65952.7|65937.7|65968.8|65953.8|65946.6|65931.6|944
1639411200000|2021-12-13 16:00:00|65955.5|65940.5|65941|65926|65961.6|65946.6|65934.8|65919.8|896
1639411500000|2021-12-13 16:05:00|65937.4|65922.4|65925.4|65910.4|65940.3|65925.3|65918.4|65903.4|739
1639411800000|2021-12-13 16:10:00|65925.1|65910.1|65906.5|65891.5|65925.6|65910.6|65906.2|65891.2|792
1639412100000|2021-12-13 16:15:00|65906.2|65891.2|65885.5|65870.5|65914.5|65899.5|65881.8|65866.8|863
1639412400000|2021-12-13 16:20:00|65885.3|65870.3|65850.3|65835.3|65888.7|65873.7|65849.8|65834.8|763
1639412700000|2021-12-13 16:25:00|65849.9|65834.9|65851.9|65836.9|65868.1|65853.1|65845.9|65830.9|782
1639413000000|2021-12-13 16:30:00|65851|65836|65849|65834|65852.5|65837.5|65836.7|65821.7|678
1639413300000|2021-12-13 16:35:00|65850|65835|65852.1|65837.1|65855.1|65840.1|65841.5|65826.5|663
1639413600000|2021-12-13 16:40:00|65851.7|65836.7|65827.2|65812.2|65851.9|65836.9|65824.6|65809.6|729
1639413900000|2021-12-13 16:45:00|65827|65812|65838.4|65823.4|65852.2|65837.2|65825.3|65810.3|769
1639414200000|2021-12-13 16:50:00|65838.3|65823.3|65836.2|65821.2|65851.1|65836.1|65825.2|65810.2|767
1639414500000|2021-12-13 16:55:00|65835.8|65820.8|65830.7|65815.7|65851.2|65836.2|65830.7|65815.7|761
1639414800000|2021-12-13 17:00:00|65829|65814|65823.2|65808.2|65833.9|65818.9|65821.9|65806.9|722
1639415100000|2021-12-13 17:05:00|65823.1|65808.1|65822.9|65807.9|65831.6|65816.6|65821|65806|631
1639415400000|2021-12-13 17:10:00|65823|65808|65835.9|65820.9|65836.3|65821.3|65822.5|65805.1|601
1639415700000|2021-12-13 17:15:00|65836.4|65821.4|65810.9|65795.9|65841.4|65826.4|65808.1|65791.8|686
1639416000000|2021-12-13 17:20:00|65811|65796|65782.1|65767.1|65811.1|65796.1|65781.4|65766.4|721
1639416300000|2021-12-13 17:25:00|65781.9|65766.9|65783.2|65768.2|65785.1|65770.1|65770|65755|610
1639416600000|2021-12-13 17:30:00|65783.3|65768.3|65778.4|65763.4|65789.6|65773.3|65778.4|65763.4|546
1639416900000|2021-12-13 17:35:00|65778.5|65763.5|65809.1|65794.1|65809.6|65794.6|65777.6|65762.6|557
1639417200000|2021-12-13 17:40:00|65809|65794|65802.8|65787.8|65812.2|65797.2|65800.1|65784.8|478
1639417500000|2021-12-13 17:45:00|65802.7|65787.7|65827.2|65812.2|65827.7|65812.7|65802.7|65787.7|555
1639417800000|2021-12-13 17:50:00|65827.1|65812.1|65832.2|65817.2|65832.4|65817.4|65822.8|65807.8|481
1639418100000|2021-12-13 17:55:00|65832.4|65817.4|65852.3|65837.3|65852.8|65837.8|65832|65817|540
1639418400000|2021-12-13 18:00:00|65852.2|65837.2|65847.1|65832.1|65863.4|65848.4|65841.5|65825.1|534
1639418700000|2021-12-13 18:05:00|65847|65832|65848.7|65833.7|65853.7|65838.7|65838.6|65823.6|433
1639419000000|2021-12-13 18:10:00|65848.8|65833.8|65839.9|65824.9|65848.8|65833.8|65835.9|65820.9|445
1639419300000|2021-12-13 18:15:00|65840|65825|65828|65813|65840.4|65825.4|65827.7|65812.7|473
1639419600000|2021-12-13 18:20:00|65829.2|65814.2|65813.7|65798.7|65829.2|65814.2|65812.7|65797.7|530
1639419900000|2021-12-13 18:25:00|65813.5|65798.5|65825.1|65810.1|65825.6|65810.6|65813.5|65798.5|393
1639420200000|2021-12-13 18:30:00|65824.8|65809.8|65832.2|65817.2|65843.4|65825.4|65823.9|65808.9|564
1639420500000|2021-12-13 18:35:00|65832.1|65817.1|65831.7|65816.7|65836.3|65821.3|65816.4|65799.8|524
1639420800000|2021-12-13 18:40:00|65831.4|65816.4|65846|65826|65846.2|65829|65818.6|65803.6|582
1639421100000|2021-12-13 18:45:00|65846.4|65826.4|65828.1|65813.1|65848|65833|65823.7|65807.7|604
1639421400000|2021-12-13 18:50:00|65828|65813|65841.8|65826.8|65842.7|65827.7|65827.9|65812.6|543
1639421700000|2021-12-13 18:55:00|65842|65827|65842.6|65827.6|65843.3|65828.3|65835.6|65820.6|463
1639422000000|2021-12-13 19:00:00|65842.5|65827.5|65847.3|65832.3|65854.6|65837.8|65842.3|65827.3|496
1639422300000|2021-12-13 19:05:00|65847.4|65832.4|65851.7|65836.7|65853.7|65838.7|65845.5|65830.5|427
1639422600000|2021-12-13 19:10:00|65850.6|65835.6|65856.6|65841.6|65857.5|65842.5|65847.2|65832.2|454
1639422900000|2021-12-13 19:15:00|65856.7|65841.7|65859.4|65844.4|65864.4|65848.4|65853.9|65838.9|490
1639423200000|2021-12-13 19:20:00|65859.3|65844.3|65860.3|65845.3|65861.9|65846.9|65856|65839.6|457
1639423500000|2021-12-13 19:25:00|65859.8|65844.8|65856|65841|65862.6|65847.6|65852.7|65837.7|507
1639423800000|2021-12-13 19:30:00|65855.9|65840.9|65853.3|65838.3|65861.6|65846.2|65852.8|65835|454
1639424100000|2021-12-13 19:35:00|65853.5|65838.5|65848.2|65833.2|65855.1|65838.5|65848|65831.8|402
1639424400000|2021-12-13 19:40:00|65848.3|65833.3|65859.6|65844.6|65861.5|65845.3|65847.9|65832.1|453
1639424700000|2021-12-13 19:45:00|65860.2|65845.2|65867.5|65847.5|65869.1|65851.9|65859.9|65843|418
1639425000000|2021-12-13 19:50:00|65867.6|65847.6|65872.9|65857.9|65873.3|65858.3|65865.1|65847|386
1639425300000|2021-12-13 19:55:00|65873|65858|65888.6|65868.6|65888.6|65868.6|65868.9|65851.7|622
1639425600000|2021-12-13 20:00:00|65889|65869|65878|65858|65889|65869|65866|65848|667
1639425900000|2021-12-13 20:05:00|65878.1|65858.1|65870.6|65850.6|65878.1|65858.1|65867.6|65849.5|556
1639426200000|2021-12-13 20:10:00|65870.7|65850.7|65872.6|65852.6|65872.7|65854.9|65865.8|65847.4|316
1639426500000|2021-12-13 20:15:00|65872.3|65852.3|65878.6|65863.6|65881.1|65863.8|65868.7|65849.7|343
1639426800000|2021-12-13 20:20:00|65878.5|65863.5|65885.2|65870.2|65890.4|65873.3|65877.6|65857.6|423
1639427100000|2021-12-13 20:25:00|65884.9|65869.9|65885.1|65870.1|65890.8|65874.5|65883.5|65865.8|463
1639427400000|2021-12-13 20:30:00|65885.3|65870.3|65877.6|65857.6|65888.5|65871.3|65871.4|65851.4|497
1639427700000|2021-12-13 20:35:00|65877.7|65857.7|65892.5|65872.5|65892.7|65872.7|65871.6|65854.9|439
1639428000000|2021-12-13 20:40:00|65892.6|65872.6|65897.4|65877.4|65898.3|65880.7|65887.8|65869|469
1639428300000|2021-12-13 20:45:00|65897.7|65877.7|65903.4|65888.4|65912.1|65893.8|65893.2|65875.9|493
1639428600000|2021-12-13 20:50:00|65902.7|65887.7|65907.7|65892.7|65917.7|65898.1|65901.9|65883.3|634
1639428900000|2021-12-13 20:55:00|65908.5|65893.5|65907.8|65887.8|65913.6|65896.5|65877.2|65857.2|999
1639429200000|2021-12-13 21:00:00|65910.2|65890.2|65902.1|65882.1|65922.4|65902.4|65897.8|65877.8|641
1639429500000|2021-12-13 21:05:00|65902.2|65882.2|65890.5|65870.5|65904.6|65884.6|65890|65870|312
1639429800000|2021-12-13 21:10:00|65890.1|65870.1|65889.5|65874.5|65896.2|65876.2|65887.6|65869.2|326
1639430100000|2021-12-13 21:15:00|65889.6|65874.6|65890.1|65870.1|65901.3|65882.3|65889.5|65869.5|351
1639430400000|2021-12-13 21:20:00|65890|65870|65892.4|65872.4|65900.4|65880.4|65885.7|65865.7|283
1639430700000|2021-12-13 21:25:00|65892.6|65872.6|65895.8|65875.8|65896.6|65876.6|65889.5|65869.5|312
1639431000000|2021-12-13 21:30:00|65896.3|65876.3|65897|65877|65898.1|65878.1|65893.7|65873.7|247
1639431300000|2021-12-13 21:35:00|65896.6|65876.6|65897.2|65877.2|65899.9|65879.9|65895.9|65875.9|223
1639431600000|2021-12-13 21:40:00|65897.1|65877.1|65903.8|65883.8|65904.5|65884.5|65896.8|65876.8|245
1639431900000|2021-12-13 21:45:00|65903.3|65883.3|65896.6|65876.6|65908.7|65888.7|65896|65876|359
1639432200000|2021-12-13 21:50:00|65896.5|65876.5|65891.2|65871.2|65897.3|65877.3|65890.8|65870.8|200
1639432500000|2021-12-13 21:55:00|65892|65872|65909|65877.1|65909|65882.6|65889.3|65868.8|281
1639432800000|2021-12-13 22:00:00|65913.4|65879.5|65913|65877.8|65915.7|65881.6|65907.4|65874.1|46
1639433100000|2021-12-13 22:05:00|65913.1|65877.3|65907.8|65887.8|65919.5|65898.1|65906.8|65876.5|124
1639433400000|2021-12-13 22:10:00|65909.8|65889.8|65908.8|65888.8|65916.4|65893|65905.4|65881.9|110
1639433700000|2021-12-13 22:15:00|65909.8|65889.8|65914.6|65894.6|65923.4|65898.1|65906.5|65884|296
1639434000000|2021-12-13 22:20:00|65914.7|65894.7|65912.1|65892.1|65915.9|65898.6|65907.1|65884.8|768
1639434300000|2021-12-13 22:25:00|65912.6|65892.6|65914|65894|65914.8|65894.7|65908|65888|643
1639434600000|2021-12-13 22:30:00|65914.7|65894.7|65909.2|65889|65915.3|65895.3|65906.2|65882.3|677
1639434900000|2021-12-13 22:35:00|65907.5|65887.2|65912.5|65892.5|65919|65895.6|65906.9|65882.8|450
1639435200000|2021-12-13 22:40:00|65913.3|65893.3|65912.5|65892.5|65915.4|65895.4|65906.8|65884.9|481
1639435500000|2021-12-13 22:45:00|65912.1|65892.1|65914.6|65894.6|65917.1|65897.1|65907.1|65884.7|518
1639435800000|2021-12-13 22:50:00|65914.7|65894.7|65916.2|65896.2|65916.8|65897.5|65911.9|65892.7|684
1639436100000|2021-12-13 22:55:00|65913.2|65898.2|65913.7|65893.7|65917.4|65898.2|65909.8|65889.8|195
1639436400000|2021-12-13 23:00:00|65914.3|65894.3|65910.3|65890.3|65917.3|65897.3|65908.9|65888.9|474
1639436700000|2021-12-13 23:05:00|65910.1|65890.1|65910.7|65890.7|65917.1|65897.1|65909|65889|609
1639437000000|2021-12-13 23:10:00|65911.1|65891.1|65910.6|65890.6|65913.4|65893.4|65908.5|65888.5|454
1639437300000|2021-12-13 23:15:00|65910.2|65890.2|65910|65890|65913.6|65893.6|65907.7|65888.5|311
1639437600000|2021-12-13 23:20:00|65909.6|65889.6|65909.5|65889.5|65916.3|65896.3|65906.9|65888.4|297
1639437900000|2021-12-13 23:25:00|65909.7|65889.7|65921.5|65901.5|65925.3|65904.7|65907.4|65888|319
1639438200000|2021-12-13 23:30:00|65921|65901|65913.2|65893.2|65923.4|65903.4|65909.7|65889.7|352
1639438500000|2021-12-13 23:35:00|65913|65893|65917.2|65897.2|65921.4|65901.4|65909.4|65889.4|283
1639438800000|2021-12-13 23:40:00|65917|65897|65916|65896|65921.4|65901.4|65914.7|65894.7|367
1639439100000|2021-12-13 23:45:00|65915.5|65895.5|65914.4|65894.4|65918.2|65898.2|65912.6|65892.6|273
1639439400000|2021-12-13 23:50:00|65914.5|65894.5|65917.3|65897.3|65919|65899|65914.2|65894.2|225
1639439700000|2021-12-13 23:55:00|65917.2|65897.2|65911.4|65891.4|65917.2|65897.2|65908.5|65889.3|186
1639440000000|2021-12-14 00:00:00|65911.5|65891.5|65915.2|65895.2|65919.1|65899.1|65909.1|65890.1|468
1639440300000|2021-12-14 00:05:00|65915.1|65895.1|65914.3|65894.3|65920.9|65902.2|65907.9|65888.6|383
1639440600000|2021-12-14 00:10:00|65914.2|65894.2|65903.3|65883.3|65916|65898|65900.4|65882.6|250
1639440900000|2021-12-14 00:15:00|65903.5|65883.5|65916|65896|65917.4|65897.4|65902.8|65883.5|336
1639441200000|2021-12-14 00:20:00|65915.6|65895.6|65919.7|65899.7|65925.7|65907.4|65914|65894|290
1639441500000|2021-12-14 00:25:00|65919.5|65899.5|65916.3|65896.3|65925|65907.1|65915.5|65896.1|282
1639441800000|2021-12-14 00:30:00|65916.4|65896.4|65925.2|65905.2|65928.8|65908.8|65916.2|65896.2|366
1639442100000|2021-12-14 00:35:00|65925.4|65905.4|65931.7|65911.7|65932.9|65912.9|65923.5|65904.6|239
1639442400000|2021-12-14 00:40:00|65931.5|65911.5|65930.4|65910.4|65934.2|65914.2|65926.3|65906.3|280
1639442700000|2021-12-14 00:45:00|65930.5|65910.5|65934|65914|65934.9|65914.9|65928.4|65910|285
1639443000000|2021-12-14 00:50:00|65933.9|65913.9|65963.6|65943.6|65964.4|65944.4|65931.2|65913.9|499
1639443300000|2021-12-14 00:55:00|65966|65946|65944.4|65924.4|65968.9|65948.9|65941.7|65921.7|430
1639443600000|2021-12-14 01:00:00|65944.5|65924.5|65942.7|65922.7|65955.2|65935.2|65935.7|65915.7|521
1639443900000|2021-12-14 01:05:00|65942.9|65922.9|65949.1|65929.1|65950.3|65930.3|65936.8|65916.8|439
1639444200000|2021-12-14 01:10:00|65949.2|65929.2|65939.5|65919.5|65950.4|65930.4|65935.7|65915.7|348
1639444500000|2021-12-14 01:15:00|65939.4|65919.4|65937.4|65917.4|65942.7|65922.7|65924.1|65904.1|607
1639444800000|2021-12-14 01:20:00|65937.6|65917.6|65934.3|65914.3|65941.4|65921.4|65927.1|65907.1|469
1639445100000|2021-12-14 01:25:00|65934.1|65914.1|65940.6|65920.6|65945|65925|65934.1|65914.1|410
1639445400000|2021-12-14 01:30:00|65940.4|65920.4|65957.7|65937.7|65960.2|65940.2|65938.8|65918.8|560
1639445700000|2021-12-14 01:35:00|65957.9|65937.9|65941.4|65921.4|65960.1|65940.1|65938.6|65921|517
1639446000000|2021-12-14 01:40:00|65941.5|65921.5|65939.3|65919.3|65943.6|65923.6|65938.4|65918.4|428
1639446300000|2021-12-14 01:45:00|65939.2|65919.2|65930.4|65910.4|65949.6|65932.6|65928.5|65908.5|547
1639446600000|2021-12-14 01:50:00|65930.3|65910.3|65924.8|65904.8|65932|65912|65918|65898.3|460
1639446900000|2021-12-14 01:55:00|65924.9|65904.9|65918.6|65898.6|65928.1|65909.2|65911.5|65891.5|548
1639447200000|2021-12-14 02:00:00|65918.7|65898.7|65916.7|65896.7|65925.3|65905.3|65910.1|65890.1|453
1639447500000|2021-12-14 02:05:00|65916.8|65896.8|65922.5|65902.5|65923.4|65903.4|65910.8|65892.5|332
1639447800000|2021-12-14 02:10:00|65922.6|65902.6|65925.8|65905.8|65934|65914.9|65922.5|65902.5|329
1639448100000|2021-12-14 02:15:00|65925.6|65905.6|65929.2|65909.2|65931.9|65914.3|65924.2|65905.4|321
1639448400000|2021-12-14 02:20:00|65929.3|65909.3|65935.3|65915.3|65939.5|65919.5|65927.1|65908.3|416
1639448700000|2021-12-14 02:25:00|65935.4|65915.4|65926.4|65906.4|65935.6|65918.4|65922.9|65905|307
1639449000000|2021-12-14 02:30:00|65926.3|65906.3|65936.7|65916.7|65939.3|65921.4|65925.3|65905.3|382
1639449300000|2021-12-14 02:35:00|65936.6|65916.6|65926.3|65906.3|65939.5|65919.5|65926|65906|326
1639449600000|2021-12-14 02:40:00|65926.1|65906.1|65933.7|65913.7|65934.8|65914.8|65921.3|65901.3|476
1639449900000|2021-12-14 02:45:00|65933.8|65913.8|65937.8|65917.8|65938.5|65918.5|65932.7|65912.7|456
1639450200000|2021-12-14 02:50:00|65937.7|65917.7|65937.1|65917.1|65938.1|65918.8|65932|65912|428
1639450500000|2021-12-14 02:55:00|65936.9|65916.9|65914.2|65894.2|65940.2|65920.2|65911.4|65893.6|557
1639450800000|2021-12-14 03:00:00|65914.5|65894.5|65913.3|65893.3|65921.1|65902.6|65908.4|65889.6|407
1639451100000|2021-12-14 03:05:00|65912.7|65892.7|65932.1|65912.1|65932.5|65914|65910|65892.7|444
1639451400000|2021-12-14 03:10:00|65932|65912|65947.7|65927.7|65947.8|65927.8|65924.3|65905.9|487
1639451700000|2021-12-14 03:15:00|65947.5|65927.5|65945.3|65925.3|65950|65931.5|65942.9|65923|365
1639452000000|2021-12-14 03:20:00|65945.4|65925.4|65947.4|65927.4|65948|65930.1|65939.6|65921|318
1639452300000|2021-12-14 03:25:00|65947.5|65927.5|65944.7|65924.7|65949.8|65931.1|65942.2|65922.6|352
1639452600000|2021-12-14 03:30:00|65944.5|65924.5|65950|65930|65950.6|65932.2|65944.1|65924.1|356
1639452900000|2021-12-14 03:35:00|65949.8|65929.8|65944.1|65924.1|65949.8|65929.8|65930.2|65910.2|625
1639453200000|2021-12-14 03:40:00|65943.9|65923.9|65953.7|65933.7|65954.3|65934.3|65934.3|65917.2|518
1639453500000|2021-12-14 03:45:00|65953.6|65933.6|65963.8|65943.8|65965.1|65945.1|65951|65933.1|372
1639453800000|2021-12-14 03:50:00|65963.7|65943.7|65975.3|65955.3|65981.7|65961.7|65961.3|65941.3|524
1639454100000|2021-12-14 03:55:00|65975.4|65955.4|65969|65949|65980.1|65960.1|65968.5|65948.5|374
1639454400000|2021-12-14 04:00:00|65970|65950|65966.9|65946.9|65972.6|65952.6|65961.4|65941.9|333
1639454700000|2021-12-14 04:05:00|65966.8|65946.8|65960.7|65940.7|65967|65947|65957.4|65937.4|295
1639455000000|2021-12-14 04:10:00|65960.6|65940.6|65952.6|65937.6|65961.9|65943.7|65952.6|65934.2|268
1639455300000|2021-12-14 04:15:00|65954.9|65934.9|65960.2|65940.2|65961.1|65941.1|65951.4|65931.4|303
1639455600000|2021-12-14 04:20:00|65960|65940|65967.7|65947.7|65970.7|65950.8|65955.9|65938.7|312
1639455900000|2021-12-14 04:25:00|65967.6|65947.6|65973.8|65953.8|65976|65956|65964.9|65945.8|360
1639456200000|2021-12-14 04:30:00|65973.7|65953.7|65968.7|65948.7|65973.7|65953.7|65964.8|65945.8|302
1639456500000|2021-12-14 04:35:00|65968.4|65948.4|65958.5|65938.5|65968.5|65948.5|65957.7|65937.7|312
1639456800000|2021-12-14 04:40:00|65958.7|65938.7|65956.3|65936.3|65959.7|65941.5|65952.4|65932.4|307
1639457100000|2021-12-14 04:45:00|65956.2|65936.2|65956.8|65936.8|65959.7|65941.8|65953.3|65935.5|332
1639457400000|2021-12-14 04:50:00|65956.5|65936.5|65952|65932|65956.9|65936.9|65949.3|65930.6|360
1639457700000|2021-12-14 04:55:00|65951.9|65931.9|65947|65927|65954.2|65934.9|65945.1|65925.4|410
1639458000000|2021-12-14 05:00:00|65947.1|65927.1|65949.9|65929.9|65953.7|65933.7|65944.8|65925.9|375
1639458300000|2021-12-14 05:05:00|65949.7|65929.7|65946.6|65926.6|65949.9|65929.9|65944.1|65926|257
1639458600000|2021-12-14 05:10:00|65946.7|65926.7|65946.4|65926.4|65953.8|65933.8|65942.8|65923.9|352
1639458900000|2021-12-14 05:15:00|65946.6|65926.6|65952.2|65932.2|65955.6|65937.3|65944.1|65926.4|304
1639459200000|2021-12-14 05:20:00|65952.1|65932.1|65950|65930|65952.5|65934.5|65946.6|65928.5|341
1639459500000|2021-12-14 05:25:00|65949.9|65929.9|65944.9|65924.9|65950.5|65930.5|65941.7|65923.8|267
1639459800000|2021-12-14 05:30:00|65945.1|65925.1|65945.6|65925.6|65947.4|65929|65942.7|65923.7|288
1639460100000|2021-12-14 05:35:00|65945.2|65925.2|65939.1|65919.1|65948.6|65929.1|65938.2|65918.2|379
1639460400000|2021-12-14 05:40:00|65938.9|65918.9|65943.2|65923.2|65944.5|65924.5|65938.9|65918.9|375
1639460700000|2021-12-14 05:45:00|65943.4|65923.4|65936.2|65916.2|65943.8|65925.7|65933|65913|385
1639461000000|2021-12-14 05:50:00|65936.1|65916.1|65927.9|65907.9|65936.1|65916.1|65927.9|65907.9|361
1639461300000|2021-12-14 05:55:00|65928|65908|65945.2|65925.2|65946.3|65926.3|65923.2|65903.2|505
1639461600000|2021-12-14 06:00:00|65944.9|65924.9|65935.2|65915.2|65949.1|65929.1|65933.6|65913.6|447
1639461900000|2021-12-14 06:05:00|65935.1|65915.1|65926.5|65906.5|65940.3|65920.3|65926.3|65906.3|375
1639462200000|2021-12-14 06:10:00|65926.7|65906.7|65921.3|65901.3|65927.9|65907.9|65912.6|65892.6|408
1639462500000|2021-12-14 06:15:00|65921.2|65901.2|65922.5|65902.5|65924.8|65906.7|65915.5|65896.7|378
1639462800000|2021-12-14 06:20:00|65918.9|65903.9|65917.5|65902.5|65926.5|65908.5|65915.3|65897.8|347
1639463100000|2021-12-14 06:25:00|65920.5|65900.5|65927.3|65907.3|65928.4|65910.6|65912.1|65893.5|437
1639463400000|2021-12-14 06:30:00|65927.4|65907.4|65928.5|65908.5|65935.3|65915.3|65925.4|65907.2|339
1639463700000|2021-12-14 06:35:00|65928.4|65908.4|65926.7|65906.7|65930.8|65911.5|65924|65906|302
1639464000000|2021-12-14 06:40:00|65926.6|65906.6|65923.5|65908.5|65926.9|65909.1|65915.2|65897.5|385
1639464300000|2021-12-14 06:45:00|65923.7|65908.7|65945.5|65925.5|65945.5|65925.5|65922|65904.6|482
1639464600000|2021-12-14 06:50:00|65945.7|65925.7|65947.4|65932.4|65957.2|65937.2|65945.6|65925.6|478
1639464900000|2021-12-14 06:55:00|65947.5|65932.5|65948.7|65928.7|65960.6|65940.6|65942.1|65924.7|456
1639465200000|2021-12-14 07:00:00|65947.5|65927.5|65968.2|65948.2|65970|65951|65943.9|65926.9|705
1639465500000|2021-12-14 07:05:00|65968.1|65948.1|65964.7|65944.7|65968.1|65951|65956.8|65938.9|555
1639465800000|2021-12-14 07:10:00|65964.8|65944.8|65961.8|65941.8|65971.4|65953.7|65954.2|65935.9|518
1639466100000|2021-12-14 07:15:00|65961.9|65941.9|65964.8|65949.8|65969.1|65951|65957.8|65940.3|576
1639466400000|2021-12-14 07:20:00|65964.9|65949.9|65959.4|65944.4|65967.4|65950.6|65951.4|65933.3|547
1639466700000|2021-12-14 07:25:00|65959.3|65944.3|65956.2|65941.2|65966.1|65948.8|65955.3|65939.1|454
1639467000000|2021-12-14 07:30:00|65957.3|65942.3|65956.7|65941.7|65963|65948|65950|65935|480
1639467300000|2021-12-14 07:35:00|65956.6|65941.6|65974.2|65959.2|65977.9|65961.1|65948.6|65933.6|521
1639467600000|2021-12-14 07:40:00|65974.3|65959.3|65961.9|65946.9|65977.5|65962.5|65959.2|65944.2|666
1639467900000|2021-12-14 07:45:00|65962.1|65947.1|65963.5|65948.5|65972.4|65955.1|65954.3|65939.3|638
1639468200000|2021-12-14 07:50:00|65963.9|65948.9|65964.4|65949.4|65967.6|65950.9|65953|65938|515
1639468500000|2021-12-14 07:55:00|65964.5|65949.5|65987.4|65967.4|65988.4|65970|65958.7|65943.4|747
1639468800000|2021-12-14 08:00:00|65987.9|65967.9|66006.6|65991.6|66012|65992.2|65982.1|65962.1|848
1639469100000|2021-12-14 08:05:00|66006.7|65991.7|65998.2|65983.2|66012|65994|65993|65975|718
1639469400000|2021-12-14 08:10:00|65998.3|65983.3|65988.7|65973.7|66002.7|65984.7|65982.1|65966.1|689
1639469700000|2021-12-14 08:15:00|65989.1|65974.1|65960.7|65945.7|65991.6|65974.6|65960.4|65945.4|672
1639470000000|2021-12-14 08:20:00|65960.8|65945.8|65937.5|65922.5|65970.8|65953.7|65930.3|65913.1|776
1639470300000|2021-12-14 08:25:00|65937.7|65922.7|65941|65926|65946|65929.2|65924.5|65905.8|807
1639470600000|2021-12-14 08:30:00|65943.8|65923.8|65928.3|65913.3|65956.9|65939.6|65925.6|65908.4|792
1639470900000|2021-12-14 08:35:00|65928.2|65913.2|65926.8|65911.8|65930.1|65913.4|65914.7|65896.7|758
1639471200000|2021-12-14 08:40:00|65926.3|65911.3|65916.5|65901.5|65930.7|65914.3|65914|65897.2|637
1639471500000|2021-12-14 08:45:00|65916.4|65901.4|65922.3|65902.3|65926.4|65910.3|65907.1|65892.1|686
1639471800000|2021-12-14 08:50:00|65919.3|65904.3|65937.8|65922.8|65941.8|65923.9|65916.1|65898.7|725
1639472100000|2021-12-14 08:55:00|65937.7|65922.7|65916.9|65901.9|65946.1|65929.8|65915.4|65898.3|961
1639472400000|2021-12-14 09:00:00|65916.7|65901.7|65922.6|65907.6|65933.6|65916.8|65895.7|65878.2|819
1639472700000|2021-12-14 09:05:00|65922.5|65907.5|65929.5|65914.5|65941.4|65925.1|65921.9|65906.9|684
1639473000000|2021-12-14 09:10:00|65930.3|65915.3|65890.1|65875.1|65936.1|65920.5|65888.9|65869.9|779
1639473300000|2021-12-14 09:15:00|65890.2|65875.2|65890.9|65875.9|65905.1|65886.8|65888.5|65871.8|791
1639473600000|2021-12-14 09:20:00|65891|65876|65883.2|65868.2|65899.2|65880.9|65879.4|65861.7|761
1639473900000|2021-12-14 09:25:00|65883.4|65868.4|65858|65843|65883.8|65868.8|65855.8|65838.1|838
1639474200000|2021-12-14 09:30:00|65858.1|65843.1|65844.6|65829.6|65860.1|65845.1|65834.6|65819.6|760
1639474500000|2021-12-14 09:35:00|65844.4|65829.4|65839|65824|65846.5|65829.8|65822.9|65805.6|809
1639474800000|2021-12-14 09:40:00|65839.2|65824.2|65834.5|65814.5|65845.7|65830|65824.3|65808.3|852
1639475100000|2021-12-14 09:45:00|65832.7|65817.7|65833.6|65818.6|65841.8|65824.5|65826.5|65811.5|703
1639475400000|2021-12-14 09:50:00|65833|65818|65819.2|65804.2|65839.9|65822.2|65817.4|65799.5|724
1639475700000|2021-12-14 09:55:00|65822.4|65802.4|65810.1|65790.1|65830.5|65812.6|65789|65771.6|879
1639476000000|2021-12-14 10:00:00|65810.3|65790.3|65796.3|65781.3|65813.4|65795.5|65793.7|65777.6|814
1639476300000|2021-12-14 10:05:00|65796.6|65781.6|65731.9|65716.9|65799.6|65782.2|65731.8|65713.7|815
1639476600000|2021-12-14 10:10:00|65732.3|65717.3|65730.4|65715.4|65741.8|65726.4|65726.6|65709.1|818
1639476900000|2021-12-14 10:15:00|65730.5|65715.5|65754.1|65739.1|65756.5|65739.7|65729.5|65714.5|754
1639477200000|2021-12-14 10:20:00|65753.9|65738.9|65744.8|65729.8|65756.5|65739.6|65739.1|65723.8|679
1639477500000|2021-12-14 10:25:00|65744.6|65729.6|65754.3|65739.3|65757.3|65742.3|65741.2|65724.2|655
1639477800000|2021-12-14 10:30:00|65754.2|65739.2|65727.1|65712.1|65755|65740|65725.7|65709.9|708
1639478100000|2021-12-14 10:35:00|65727.2|65712.2|65732.1|65717.1|65740.4|65724.3|65721.7|65703.9|631
1639478400000|2021-12-14 10:40:00|65731.9|65716.9|65728.2|65708.2|65743.4|65728.4|65724.9|65707.6|684
1639478700000|2021-12-14 10:45:00|65728.1|65708.1|65741.2|65726.2|65745|65728.2|65723.3|65704.2|733
1639479000000|2021-12-14 10:50:00|65741.3|65726.3|65731.1|65716.1|65744.5|65727|65721.9|65706.9|730
1639479300000|2021-12-14 10:55:00|65731|65716|65725.6|65705.6|65737.1|65719.3|65716.6|65699.5|750
1639479600000|2021-12-14 11:00:00|65725.9|65705.9|65732.8|65717.8|65735.6|65720.6|65712.2|65694.6|741
1639479900000|2021-12-14 11:05:00|65732.9|65717.9|65732.8|65717.8|65743.2|65726.3|65728.4|65710.3|613
1639480200000|2021-12-14 11:10:00|65732.7|65717.7|65733.4|65718.4|65737.3|65722.3|65717.9|65702.9|625
1639480500000|2021-12-14 11:15:00|65734.2|65719.2|65712.9|65697.9|65734.3|65719.3|65705.8|65688.7|649
1639480800000|2021-12-14 11:20:00|65712.6|65697.6|65700.8|65685.8|65716.2|65701.2|65699.3|65684.3|607
1639481100000|2021-12-14 11:25:00|65699.9|65684.9|65693.3|65678.3|65707.7|65690.7|65683.9|65667.9|725
1639481400000|2021-12-14 11:30:00|65693.7|65678.7|65711.6|65696.6|65720.4|65705.4|65693.2|65678.2|713
1639481700000|2021-12-14 11:35:00|65714.3|65694.3|65707.3|65692.3|65726.9|65711.2|65701.7|65686.7|609
1639482000000|2021-12-14 11:40:00|65707.2|65692.2|65680.9|65665.9|65709.8|65694.8|65678.4|65663.4|678
1639482300000|2021-12-14 11:45:00|65680.8|65665.8|65692.3|65672.3|65694.5|65676.2|65676.3|65660.2|801
1639482600000|2021-12-14 11:50:00|65691.9|65671.9|65706.1|65686.1|65706.2|65691.2|65682.5|65667.4|702
1639482900000|2021-12-14 11:55:00|65706.6|65686.6|65708.1|65688.1|65719.2|65702.3|65697.6|65679.9|810
1639483200000|2021-12-14 12:00:00|65707.9|65687.9|65700.9|65685.9|65715.9|65698.8|65696.6|65681.3|722
1639483500000|2021-12-14 12:05:00|65701.1|65686.1|65713.9|65698.9|65721.8|65705.1|65699.4|65683.7|670
1639483800000|2021-12-14 12:10:00|65713.8|65698.8|65718.5|65703.5|65726|65708.6|65708.2|65690.9|644
1639484100000|2021-12-14 12:15:00|65718.6|65703.6|65729.4|65714.4|65734.6|65717.3|65718.6|65702.3|627
1639484400000|2021-12-14 12:20:00|65729|65714|65721.1|65706.1|65735.4|65718.2|65718.1|65701.8|669
1639484700000|2021-12-14 12:25:00|65721.3|65706.3|65738.4|65723.4|65744|65726.5|65716.6|65699.6|664
1639485000000|2021-12-14 12:30:00|65741|65721|65722|65702|65743.3|65725.8|65715.7|65696.6|734
1639485300000|2021-12-14 12:35:00|65718.6|65703.6|65724.7|65709.7|65729.2|65711.7|65711.3|65694.5|689
1639485600000|2021-12-14 12:40:00|65727.3|65707.3|65727.1|65707.1|65741.6|65723.1|65723.8|65706.3|815
1639485900000|2021-12-14 12:45:00|65721.5|65701.5|65731.2|65711.2|65739.6|65719.7|65713.7|65693.7|811
1639486200000|2021-12-14 12:50:00|65731.6|65711.6|65746|65731|65748.4|65731.9|65724.1|65706.7|797
1639486500000|2021-12-14 12:55:00|65745.9|65730.9|65759.2|65744.2|65766|65748.3|65736.8|65718.5|893
1639486800000|2021-12-14 13:00:00|65759.4|65744.4|65761|65746|65769.5|65751.8|65744.1|65725.4|845
1639487100000|2021-12-14 13:05:00|65763.2|65748.2|65760.4|65740.4|65767.9|65751.1|65752.7|65736.1|720
1639487400000|2021-12-14 13:10:00|65760.5|65740.5|65760.7|65745.7|65766.5|65749.3|65749.7|65733.2|675
1639487700000|2021-12-14 13:15:00|65762.8|65742.8|65757.4|65742.4|65766.2|65749.2|65745.8|65727.8|638
1639488000000|2021-12-14 13:20:00|65757.1|65742.1|65768.5|65753.5|65787.2|65771.6|65755.4|65740.4|766
1639488300000|2021-12-14 13:25:00|65768.7|65753.7|65763.6|65743.6|65780|65762.2|65752.5|65735.4|683
1639488600000|2021-12-14 13:30:00|65762.5|65742.5|65735.5|65720.5|65783.7|65763.7|65728.1|65712.3|944
1639488900000|2021-12-14 13:35:00|65735.6|65720.6|65771.8|65751.8|65782|65763.2|65716.9|65696.9|903
1639489200000|2021-12-14 13:40:00|65772|65752|65749.8|65734.8|65785.3|65765.3|65745.6|65726|866
1639489500000|2021-12-14 13:45:00|65752.7|65732.7|65739.9|65724.9|65761.7|65742.4|65735.9|65718.2|836
1639489800000|2021-12-14 13:50:00|65739.6|65724.6|65764.6|65749.6|65769.9|65752.2|65733.7|65715.8|861
1639490100000|2021-12-14 13:55:00|65765.2|65750.2|65765.3|65750.3|65786.6|65770.3|65756.4|65740.3|860
1639490400000|2021-12-14 14:00:00|65768.4|65748.4|65795.9|65775.9|65796.8|65779.4|65763.9|65746.6|934
1639490700000|2021-12-14 14:05:00|65793.4|65778.4|65822.1|65807.1|65831.6|65816.6|65784.2|65766.5|885
1639491000000|2021-12-14 14:10:00|65821.9|65806.9|65810.6|65790.6|65830.3|65814.9|65787.5|65769.2|940
1639491300000|2021-12-14 14:15:00|65810.7|65790.7|65808.5|65788.5|65821|65805.8|65800|65782.7|870
1639491600000|2021-12-14 14:20:00|65806.2|65791.2|65817.8|65802.8|65829.5|65812.1|65800.1|65782.9|744
1639491900000|2021-12-14 14:25:00|65817.5|65802.5|65837.3|65817.3|65840.7|65823.1|65817.5|65802.5|765
1639492200000|2021-12-14 14:30:00|65837.7|65817.7|65819.6|65799.6|65841.4|65826.4|65816|65798.8|921
1639492500000|2021-12-14 14:35:00|65819.8|65799.8|65819.3|65804.3|65829.6|65814.6|65809|65791.3|871
1639492800000|2021-12-14 14:40:00|65819.4|65804.4|65806.7|65786.7|65822.1|65807.1|65798.3|65780.1|844
1639493100000|2021-12-14 14:45:00|65807|65787|65815.6|65795.6|65838.1|65820.4|65802.8|65786.9|883
1639493400000|2021-12-14 14:50:00|65815.3|65795.3|65816.3|65801.3|65827.4|65810.7|65802.8|65785.3|886
1639493700000|2021-12-14 14:55:00|65816.2|65801.2|65810.1|65795.1|65823.9|65807|65795.3|65775.3|997
1639494000000|2021-12-14 15:00:00|65809.6|65794.6|65821.2|65806.2|65827|65809.7|65807.7|65792.7|898
1639494300000|2021-12-14 15:05:00|65821.3|65806.3|65804.2|65789.2|65824.4|65808.5|65799.4|65784.1|809
1639494600000|2021-12-14 15:10:00|65803.8|65788.8|65827.5|65812.5|65827.7|65812.7|65800.3|65784.3|835
1639494900000|2021-12-14 15:15:00|65827.4|65812.4|65840.5|65825.5|65845.2|65829.6|65824.5|65808.6|824
1639495200000|2021-12-14 15:20:00|65840.7|65825.7|65871.9|65856.9|65873.3|65857.5|65839.7|65824.7|778
1639495500000|2021-12-14 15:25:00|65871.3|65856.3|65868.2|65853.2|65874.9|65858.4|65856.1|65838.6|789
1639495800000|2021-12-14 15:30:00|65868.5|65853.5|65899.7|65884.7|65905.9|65889.2|65867.9|65850.7|833
1639496100000|2021-12-14 15:35:00|65899.5|65884.5|65911.7|65896.7|65916|65898.4|65895.3|65877.3|852
1639496400000|2021-12-14 15:40:00|65911.4|65896.4|65929.2|65914.2|65938.6|65923.6|65910.2|65895.2|856
1639496700000|2021-12-14 15:45:00|65928.5|65913.5|65935.2|65920.2|65949.8|65933.3|65928.4|65913.4|911
1639497000000|2021-12-14 15:50:00|65935.6|65920.6|65964|65949|65969.8|65954.8|65933.4|65917.1|929
1639497300000|2021-12-14 15:55:00|65965.4|65950.4|65971.3|65956.3|65982.4|65966.6|65963.8|65948.8|938
1639497600000|2021-12-14 16:00:00|65972|65957|65959.2|65944.2|65974.8|65957.9|65956.9|65940|862
1639497900000|2021-12-14 16:05:00|65959.1|65944.1|65966.7|65946.7|65969.7|65954.6|65954|65939|706
1639498200000|2021-12-14 16:10:00|65963.2|65948.2|65961.5|65946.5|65971.8|65956.8|65951.5|65936.5|749
1639498500000|2021-12-14 16:15:00|65962.3|65947.3|65966.5|65951.5|65975.8|65960.8|65959.5|65943|690
1639498800000|2021-12-14 16:20:00|65966.2|65951.2|65983.8|65968.8|65989.9|65973.1|65966.2|65951.2|759
1639499100000|2021-12-14 16:25:00|65983.7|65968.7|65998|65983|65998.4|65983.4|65980.5|65963.4|794
1639499400000|2021-12-14 16:30:00|65998.2|65983.2|65983|65968|66005.2|65988.9|65978.4|65963|869
1639499700000|2021-12-14 16:35:00|65982.2|65967.2|65977.7|65962.7|65987.9|65970|65976.6|65959.4|667
1639500000000|2021-12-14 16:40:00|65980.1|65960.1|65973.4|65958.4|65982.5|65965.5|65970.9|65954|577
1639500300000|2021-12-14 16:45:00|65976|65956|65986.4|65971.4|65993.5|65975.5|65972.5|65955.4|667
1639500600000|2021-12-14 16:50:00|65986.6|65971.6|65998.3|65983.3|66002.1|65987.1|65986|65971|569
1639500900000|2021-12-14 16:55:00|65998.2|65983.2|66011.3|65991.3|66018.9|66000|65996.7|65979.7|703
1639501200000|2021-12-14 17:00:00|66011.4|65991.4|65997.3|65977.3|66011.5|65991.5|65991.1|65971.1|748
1639501500000|2021-12-14 17:05:00|65996.8|65976.8|65968|65948|65999.3|65979.3|65963.7|65943.7|766
1639501800000|2021-12-14 17:10:00|65967.9|65947.9|65972.5|65952.5|65981.2|65963.2|65958.2|65940.5|648
1639502100000|2021-12-14 17:15:00|65973.2|65953.2|65969.5|65949.5|65985.7|65967.4|65957.2|65938.2|717
1639502400000|2021-12-14 17:20:00|65969|65949|65992.2|65972.2|65993|65973|65965.7|65945.7|580
1639502700000|2021-12-14 17:25:00|65992.3|65972.3|65981.7|65961.7|65995.1|65975.1|65975.1|65955.1|684
1639503000000|2021-12-14 17:30:00|65981.8|65961.8|65970.7|65950.7|65986.2|65968.5|65967.9|65949.3|669
1639503300000|2021-12-14 17:35:00|65970.6|65950.6|65959.5|65939.5|65971.5|65951.5|65956.5|65936.5|622
1639503600000|2021-12-14 17:40:00|65959.9|65939.9|65960|65940|65970.4|65952.4|65947.3|65930.1|587
1639503900000|2021-12-14 17:45:00|65959.8|65939.8|65974.1|65954.1|65974.4|65954.8|65955|65937.6|520
1639504200000|2021-12-14 17:50:00|65973.8|65953.8|65982.9|65962.9|65987.3|65969|65973.5|65953.8|614
1639504500000|2021-12-14 17:55:00|65982.8|65962.8|65979|65959|65984.3|65966.4|65972.5|65952.5|580
1639504800000|2021-12-14 18:00:00|65979.2|65959.2|66000.9|65980.9|66001.9|65985.5|65978.7|65958.7|618
1639505100000|2021-12-14 18:05:00|65997.5|65982.5|65997.7|65977.7|66002.7|65985.3|65994.2|65976.2|422
1639505400000|2021-12-14 18:10:00|65997.8|65977.8|65993.3|65973.3|65999.8|65981.2|65987.6|65970.5|418
1639505700000|2021-12-14 18:15:00|65992.8|65972.8|65991.1|65976.1|66000.6|65982.8|65990.6|65972.8|493
1639506000000|2021-12-14 18:20:00|65991.2|65976.2|66008.5|65988.5|66011.8|65993.4|65990.9|65973.1|430
1639506300000|2021-12-14 18:25:00|66008.6|65988.6|66015.2|65995.2|66018.3|66000.2|66003.6|65984|557
1639506600000|2021-12-14 18:30:00|66014.6|65994.6|66012|65992|66017.6|65997.6|66010.1|65991.9|501
1639506900000|2021-12-14 18:35:00|66011.9|65991.9|66015.4|65995.4|66015.9|65995.9|66004.2|65985.9|439
1639507200000|2021-12-14 18:40:00|66015.6|65995.6|66016.9|65996.9|66023.5|66003.5|66012.6|65992.6|476
1639507500000|2021-12-14 18:45:00|66017|65997|66019.8|65999.8|66019.8|66001.4|66010|65992.7|425
1639507800000|2021-12-14 18:50:00|66019.9|65999.9|66023.1|66003.1|66025|66007.1|66018.9|65999|467
1639508100000|2021-12-14 18:55:00|66022.8|66002.8|66019.8|65999.8|66023.7|66005.1|66019.1|65999.6|436
1639508400000|2021-12-14 19:00:00|66019.5|65999.5|66017.9|66002.9|66022.9|66003.4|66015.7|65997.3|497
1639508700000|2021-12-14 19:05:00|66017.8|66002.8|66029.9|66009.9|66034.3|66015.7|66017.8|65999.8|483
1639509000000|2021-12-14 19:10:00|66030.3|66010.3|66046.7|66031.7|66049.7|66032.6|66028.9|66009.4|529
1639509300000|2021-12-14 19:15:00|66049.1|66029.1|66044.4|66024.4|66049.4|66031.7|66024.1|66004.1|522
1639509600000|2021-12-14 19:20:00|66044.6|66024.6|66049.2|66029.2|66052.8|66033.6|66039.9|66022.6|603
1639509900000|2021-12-14 19:25:00|66049|66029|66033.9|66013.9|66050.6|66031.7|66031.6|66013.3|540
1639510200000|2021-12-14 19:30:00|66031.7|66016.7|66053.2|66033.2|66053.2|66034.1|66029.6|66011.7|523
1639510500000|2021-12-14 19:35:00|66053.5|66033.5|66061.8|66041.8|66066.1|66046.1|66053.5|66033.5|547
1639510800000|2021-12-14 19:40:00|66061.7|66041.7|66044.1|66024.1|66062.1|66042.1|66043.6|66023.6|548
1639511100000|2021-12-14 19:45:00|66044.6|66024.6|66051.8|66031.8|66053.3|66033.3|66037.4|66017.4|514
1639511400000|2021-12-14 19:50:00|66052.2|66032.2|66054.1|66034.1|66061.6|66042.7|66051.1|66031.1|538
1639511700000|2021-12-14 19:55:00|66052.6|66032.6|66072.6|66052.6|66073.4|66053.4|66045.7|66028|645
1639512000000|2021-12-14 20:00:00|66072.2|66052.2|66069.7|66049.7|66079.5|66059.5|66063.3|66043.3|662
1639512300000|2021-12-14 20:05:00|66069.6|66049.6|66054.5|66034.5|66070.6|66050.6|66051.6|66031.6|547
1639512600000|2021-12-14 20:10:00|66054.7|66034.7|66056.1|66036.1|66059.7|66039.7|66051.4|66031.4|458
1639512900000|2021-12-14 20:15:00|66056.2|66036.2|66071.5|66051.5|66072.4|66052.4|66055.8|66035.8|432
1639513200000|2021-12-14 20:20:00|66071.7|66051.7|66072.6|66052.6|66072.8|66052.8|66067.9|66047.9|437
1639513500000|2021-12-14 20:25:00|66072.4|66052.4|66072.9|66052.9|66075.6|66055.6|66069.1|66049.1|427
1639513800000|2021-12-14 20:30:00|66073.2|66053.2|66073.4|66053.4|66077.1|66057.1|66070.9|66050.9|518
1639514100000|2021-12-14 20:35:00|66073.2|66053.2|66066|66046|66073.5|66053.5|66065.8|66045.8|442
1639514400000|2021-12-14 20:40:00|66066.5|66046.5|66070.3|66050.3|66072.7|66052.7|66063|66043.4|505
1639514700000|2021-12-14 20:45:00|66070.1|66050.1|66071.3|66051.3|66073.8|66053.8|66068.3|66049|359
1639515000000|2021-12-14 20:50:00|66071.5|66051.5|66075.9|66055.9|66076.9|66056.9|66067.4|66048.6|536
1639515300000|2021-12-14 20:55:00|66076.3|66056.3|66082.3|66062.3|66085.1|66066.7|66070.3|66051.8|566
1639515600000|2021-12-14 21:00:00|66082.5|66062.5|66072.2|66052.2|66082.5|66065.4|66070|66050|436
1639515900000|2021-12-14 21:05:00|66072.4|66052.4|66069.1|66049.1|66079.1|66059.1|66066.5|66046.5|367
1639516200000|2021-12-14 21:10:00|66069.3|66049.3|66064.1|66044.1|66071.5|66054.7|66063.3|66043.3|322
1639516500000|2021-12-14 21:15:00|66063.9|66043.9|66066.6|66046.6|66067.3|66047.3|66063|66043|194
1639516800000|2021-12-14 21:20:00|66066|66046|66069.4|66049.4|66072.9|66052.9|66063.5|66043.5|319
1639517100000|2021-12-14 21:25:00|66068.6|66048.6|66074.8|66054.8|66076.1|66056.1|66066|66046|404
1639517400000|2021-12-14 21:30:00|66075.2|66055.2|66066.8|66046.8|66078.3|66058.3|66065.9|66045.9|338
1639517700000|2021-12-14 21:35:00|66066.5|66046.5|66068.1|66048.1|66070.1|66050.1|66064.8|66044.8|304
1639518000000|2021-12-14 21:40:00|66067.8|66047.8|66062.4|66042.4|66069.3|66049.3|66058.1|66038.1|308
1639518300000|2021-12-14 21:45:00|66062.2|66042.2|66063.2|66043.2|66063.4|66043.4|66054.3|66034.3|328
1639518600000|2021-12-14 21:50:00|66063.1|66043.1|66066.6|66046.6|66069.9|66049.9|66063.1|66043.1|307
1639518900000|2021-12-14 21:55:00|66067|66047|66051.5|66031.5|66068|66048|66051.4|66031.4|248
1639519200000|2021-12-14 22:00:00|66051.8|66031.8|66071.2|66026.8|66075.3|66047.6|66050.1|66021.2|121
1639519500000|2021-12-14 22:05:00|66070.5|66025.9|66067.6|66037.8|66071.4|66039.1|66062.2|66025.9|98
1639519800000|2021-12-14 22:10:00|66067.7|66037.9|66055.7|66035.7|66077|66041.9|66053|66024.8|153
1639520100000|2021-12-14 22:15:00|66057.5|66036.2|66060.3|66040.3|66070.7|66041.6|66054.5|66015.9|242
1639520400000|2021-12-14 22:20:00|66060.2|66040.2|66054.6|66034.6|66066.6|66041.1|66052.7|66032.6|141
1639520700000|2021-12-14 22:25:00|66053.6|66033.6|66053.5|66033.5|66057.6|66035.6|66051.2|66031.2|92
1639521000000|2021-12-14 22:30:00|66053.6|66033.6|66061.4|66041.4|66062.8|66042.8|66052.2|66032.2|115
1639521300000|2021-12-14 22:35:00|66061.6|66041.6|66061.6|66041.6|66062.9|66042.9|66059.1|66039.1|66
1639521600000|2021-12-14 22:40:00|66061.5|66041.5|66061|66041|66065.2|66042.3|66059.9|66039.9|74
1639521900000|2021-12-14 22:45:00|66060.8|66040.8|66060.7|66040.7|66062.2|66042.2|66059.1|66039.1|200
1639522200000|2021-12-14 22:50:00|66060.8|66040.8|66062|66042|66064.1|66044.1|66059.9|66039.9|131
1639522500000|2021-12-14 22:55:00|66061.8|66041.8|66068.3|66042.8|66073.6|66049.1|66061.1|66038.3|205
1639522800000|2021-12-14 23:00:00|66067.5|66045.1|66061.1|66041.1|66073.4|66046.5|66054.4|66033.7|409
1639523100000|2021-12-14 23:05:00|66061|66041|66070.1|66050.1|66071.6|66051.6|66060.6|66040.6|240
1639523400000|2021-12-14 23:10:00|66069.2|66049.2|66064.6|66044.6|66070|66050|66062.3|66042.3|185
1639523700000|2021-12-14 23:15:00|66065.2|66045.2|66071.3|66051.3|66071.4|66051.4|66063.6|66043.6|242
1639524000000|2021-12-14 23:20:00|66071.1|66051.1|66084.7|66064.7|66084.7|66064.7|66069.9|66049.9|417
1639524300000|2021-12-14 23:25:00|66084.4|66064.4|66073|66053|66086|66066|66072.2|66052.2|275
1639524600000|2021-12-14 23:30:00|66072.9|66052.9|66062.3|66042.3|66076|66056|66059.1|66039.1|372
1639524900000|2021-12-14 23:35:00|66062.4|66042.4|66060.5|66040.5|66066.3|66046.3|66057.2|66037.2|319
1639525200000|2021-12-14 23:40:00|66060.4|66040.4|66059.4|66039.4|66062.1|66042.1|66059.1|66039.1|219
1639525500000|2021-12-14 23:45:00|66059.6|66039.6|66059.3|66039.3|66061.9|66041.9|66057.6|66037.6|190
1639525800000|2021-12-14 23:50:00|66057.9|66037.9|66058.9|66038.9|66062|66042|66054.8|66034.8|276
1639526100000|2021-12-14 23:55:00|66058.4|66038.4|66062.1|66042.1|66066.9|66046.9|66058.1|66038.1|329
1639526400000|2021-12-15 00:00:00|66062.2|66042.2|66062.8|66042.8|66066.1|66046.1|66059.6|66039.6|432
1639526700000|2021-12-15 00:05:00|66063.2|66043.2|66050.2|66030.2|66063.9|66046.3|66047.7|66027.7|417
1639527000000|2021-12-15 00:10:00|66050.3|66030.3|66054.8|66034.8|66055.6|66035.6|66047.8|66028.7|275
1639527300000|2021-12-15 00:15:00|66054.3|66034.3|66057.3|66037.3|66059.4|66040.9|66051.8|66033.6|223
1639527600000|2021-12-15 00:20:00|66057.4|66037.4|66054.4|66034.4|66061.7|66043|66050.5|66030.5|263
1639527900000|2021-12-15 00:25:00|66054.5|66034.5|66043.8|66023.8|66056.7|66038.4|66041.7|66021.7|338
1639528200000|2021-12-15 00:30:00|66043.4|66023.4|66043.6|66023.6|66046.9|66026.9|66040.5|66020.5|330
1639528500000|2021-12-15 00:35:00|66043.7|66023.7|66036.1|66016.1|66044.1|66024.1|66031.7|66011.7|332
1639528800000|2021-12-15 00:40:00|66035.9|66015.9|66026.9|66006.9|66040|66020|66024.6|66004.6|385
1639529100000|2021-12-15 00:45:00|66027|66007|66020.8|66000.8|66030|66010|66018.3|65999.1|346
1639529400000|2021-12-15 00:50:00|66020.6|66000.6|66010.8|65990.8|66021|66001|66007|65987|504
1639529700000|2021-12-15 00:55:00|66010.1|65990.1|66021.1|66001.1|66021.1|66001.1|66003.9|65983.9|514
1639530000000|2021-12-15 01:00:00|66020.2|66000.2|66020.7|66000.7|66025.1|66005.1|66015.9|65995.9|513
1639530300000|2021-12-15 01:05:00|66021|66001|66006.9|65986.9|66022.3|66002.3|66005.4|65985.4|346
1639530600000|2021-12-15 01:10:00|66007.1|65987.1|66017|65997|66026.8|66006.8|66004.6|65984.6|457
1639530900000|2021-12-15 01:15:00|66017.2|65997.2|66015.7|65995.7|66021.2|66001.2|66008.6|65988.6|479
1639531200000|2021-12-15 01:20:00|66015.6|65995.6|66018.9|65998.9|66020.3|66000.3|66010.7|65991.7|390
1639531500000|2021-12-15 01:25:00|66019|65999|66013.4|65993.4|66020|66000|66007|65987|546
1639531800000|2021-12-15 01:30:00|66013.6|65993.6|66019.6|65999.6|66023|66003|66011.9|65991.9|364
1639532100000|2021-12-15 01:35:00|66019.7|65999.7|66013|65993|66024|66004|66011|65992.3|404
1639532400000|2021-12-15 01:40:00|66012.9|65992.9|65994.7|65974.7|66016.2|65996.2|65994.5|65974.5|410
1639532700000|2021-12-15 01:45:00|65994.6|65974.6|65995.4|65975.4|65998.8|65978.9|65991.2|65973.8|440
1639533000000|2021-12-15 01:50:00|65995.3|65975.3|65996.4|65976.4|66001.5|65981.5|65993.5|65973.5|428
1639533300000|2021-12-15 01:55:00|65996.5|65976.5|66006.5|65986.5|66009.9|65989.9|65995.2|65975.2|527
1639533600000|2021-12-15 02:00:00|66005|65985|66016.8|65996.8|66017.4|65997.4|65998|65978|555
1639533900000|2021-12-15 02:05:00|66016.9|65996.9|66015.6|65995.6|66018.9|65999.4|66006|65988.3|485
1639534200000|2021-12-15 02:10:00|66015.3|65995.3|66020.9|66000.9|66023.4|66003.4|66014.2|65994.2|368
1639534500000|2021-12-15 02:15:00|66021.7|66001.7|66018.5|65998.5|66021.7|66001.7|66011|65991|483
1639534800000|2021-12-15 02:20:00|66018|65998|66013.4|65993.4|66020.1|66000.1|66010.7|65990.7|489
1639535100000|2021-12-15 02:25:00|66013.3|65993.3|66014.8|65994.8|66020|66000|66009.1|65991.5|442
1639535400000|2021-12-15 02:30:00|66014.9|65994.9|66020.8|66000.8|66021.6|66001.6|66001.3|65981.3|582
1639535700000|2021-12-15 02:35:00|66020.9|66000.9|66030.4|66010.4|66032.9|66012.9|66019.6|65999.6|428
1639536000000|2021-12-15 02:40:00|66030.5|66010.5|66032.4|66012.4|66038.1|66018.1|66026.5|66006.5|449
1639536300000|2021-12-15 02:45:00|66032.3|66012.3|66031.5|66011.5|66034|66014|66027.9|66009.3|344
1639536600000|2021-12-15 02:50:00|66031|66011|66026|66006|66032.9|66012.9|66022.5|66003.2|347
1639536900000|2021-12-15 02:55:00|66025.8|66005.8|66040.6|66020.6|66044|66024|66025.7|66005.7|389
1639537200000|2021-12-15 03:00:00|66040.2|66020.2|66039.6|66019.6|66044.2|66024.2|66034.2|66014.2|390
1639537500000|2021-12-15 03:05:00|66039.5|66019.5|66040.4|66020.4|66042.5|66022.5|66034.5|66014.7|383
1639537800000|2021-12-15 03:10:00|66040.6|66020.6|66047.5|66027.5|66049.9|66029.9|66040.1|66020.4|400
1639538100000|2021-12-15 03:15:00|66047.6|66027.6|66057.6|66037.6|66060.4|66040.4|66046.3|66026.3|440
1639538400000|2021-12-15 03:20:00|66056.7|66036.7|66063.8|66043.8|66064.5|66044.5|66053|66033|354
1639538700000|2021-12-15 03:25:00|66063.5|66043.5|66055.8|66035.8|66065.1|66045.1|66055.7|66035.7|407
1639539000000|2021-12-15 03:30:00|66055.9|66035.9|66051.3|66031.3|66057|66037|66048.8|66028.8|390
1639539300000|2021-12-15 03:35:00|66051.5|66031.5|66056.2|66036.2|66056.8|66038.6|66049.5|66029.5|310
1639539600000|2021-12-15 03:40:00|66056.3|66036.3|66055.1|66035.1|66056.3|66038|66047.3|66028.9|325
1639539900000|2021-12-15 03:45:00|66055.4|66035.4|66061.7|66041.7|66062.8|66042.8|66051.6|66033.3|341
1639540200000|2021-12-15 03:50:00|66061.6|66041.6|66051.9|66031.9|66064.6|66044.8|66049.9|66029.9|397
1639540500000|2021-12-15 03:55:00|66051.8|66031.8|66051.4|66031.4|66054.9|66034.9|66048.7|66028.7|364
1639540800000|2021-12-15 04:00:00|66051.3|66031.3|66036.2|66016.2|66052.1|66032.1|66036.2|66016.2|377
1639541100000|2021-12-15 04:05:00|66036.1|66016.1|66038.2|66018.2|66041.2|66021.2|66035.2|66015.2|286
1639541400000|2021-12-15 04:10:00|66038.1|66018.1|66040.5|66020.5|66041.2|66021.2|66029.3|66009.3|433
1639541700000|2021-12-15 04:15:00|66040.4|66020.4|66033.3|66013.3|66041.2|66021.2|66030.4|66010.4|286
1639542000000|2021-12-15 04:20:00|66033.4|66013.4|66031|66011|66033.7|66014|66026.8|66006.8|295
1639542300000|2021-12-15 04:25:00|66030.9|66010.9|66027.1|66007.1|66031|66011|66021.9|66004|421
1639542600000|2021-12-15 04:30:00|66027.5|66007.5|66027.8|66007.8|66031.4|66013.3|66024.8|66004.8|414
1639542900000|2021-12-15 04:35:00|66027.9|66007.9|66029.6|66009.6|66031.1|66011.1|66024.9|66004.9|408
1639543200000|2021-12-15 04:40:00|66029.7|66009.7|66027.8|66007.8|66030.8|66010.9|66025.4|66005.4|353
1639543500000|2021-12-15 04:45:00|66028|66008|66025.2|66005.2|66028.4|66008.4|66021.7|66003.8|373
1639543800000|2021-12-15 04:50:00|66025.1|66005.1|66021.6|66001.6|66025.8|66006.5|66019.5|66001.1|337
1639544100000|2021-12-15 04:55:00|66021.7|66001.7|66027.5|66007.5|66027.7|66007.7|66020.4|66000.4|311
1639544400000|2021-12-15 05:00:00|66027.4|66007.4|66024.8|66004.8|66032.1|66012.1|66020.1|66002.8|378
1639544700000|2021-12-15 05:05:00|66024.7|66004.7|66012.6|65992.6|66025.4|66005.6|66007.7|65987.7|383
1639545000000|2021-12-15 05:10:00|66012.4|65992.4|66011.5|65991.5|66019.5|66000.8|66008.5|65990.5|384
1639545300000|2021-12-15 05:15:00|66011.7|65991.7|66010.1|65990.1|66011.9|65991.9|66003.8|65985|410
1639545600000|2021-12-15 05:20:00|66010.2|65990.2|66002.3|65982.3|66013.1|65993.1|66001.6|65981.6|381
1639545900000|2021-12-15 05:25:00|66002.7|65982.7|66001|65981|66004.9|65984.9|65996.3|65979.4|421
1639546200000|2021-12-15 05:30:00|66000.7|65980.7|65999.5|65979.5|66002|65983.2|65996.6|65978.8|354
1639546500000|2021-12-15 05:35:00|65999.6|65979.6|65997.3|65977.3|66000|65982.6|65992.6|65975.4|370
1639546800000|2021-12-15 05:40:00|65997.2|65977.2|65991.8|65971.8|65997.3|65979.8|65987.2|65967.2|321
1639547100000|2021-12-15 05:45:00|65991.6|65971.6|65990.7|65970.7|65991.8|65973|65975.9|65956.6|435
1639547400000|2021-12-15 05:50:00|65989.9|65969.9|65987.8|65972.8|65992.4|65974.5|65985.8|65967.5|321
1639547700000|2021-12-15 05:55:00|65987.7|65972.7|65996.9|65976.9|66000.9|65982.9|65987.7|65970.7|413
1639548000000|2021-12-15 06:00:00|65996.7|65976.7|65993.8|65973.8|66000.2|65981.3|65989.3|65972.9|377
1639548300000|2021-12-15 06:05:00|65994.7|65974.7|65985.9|65965.9|65995.8|65976.8|65980.7|65963.1|319
1639548600000|2021-12-15 06:10:00|65985.7|65965.7|65982.3|65962.3|65986.9|65968.4|65980.6|65962|290
1639548900000|2021-12-15 06:15:00|65982.4|65962.4|65986.6|65966.6|65987.5|65969.9|65975.7|65957.2|282
1639549200000|2021-12-15 06:20:00|65986.4|65966.4|65988.3|65973.3|65991.2|65973.3|65985.5|65965.5|277
1639549500000|2021-12-15 06:25:00|65988.5|65973.5|65986.2|65971.2|65994.3|65974.3|65986.1|65967|336
1639549800000|2021-12-15 06:30:00|65986.4|65971.4|65996.5|65976.5|65997.9|65979.7|65986.4|65969.1|307
1639550100000|2021-12-15 06:35:00|65996.3|65976.3|65983.7|65963.7|65998.4|65978.4|65979.2|65962|307
1639550400000|2021-12-15 06:40:00|65983.8|65963.8|65983.5|65963.5|65985.5|65966.1|65973.2|65955.9|355
1639550700000|2021-12-15 06:45:00|65983.4|65963.4|65977.8|65957.8|65983.5|65964.7|65977|65957|240
1639551000000|2021-12-15 06:50:00|65977.6|65957.6|65963.3|65943.3|65979.4|65961.3|65961.1|65943|339
1639551300000|2021-12-15 06:55:00|65963.4|65943.4|65960.2|65940.2|65965|65945|65950|65932.3|506
1639551600000|2021-12-15 07:00:00|65962.8|65942.8|65983.6|65963.6|65984.2|65966.6|65952.4|65932.4|559
1639551900000|2021-12-15 07:05:00|65981|65966|65966.6|65946.6|65987.3|65968.8|65958.9|65938.9|682
1639552200000|2021-12-15 07:10:00|65966.5|65946.5|65974.3|65954.3|65980.6|65962.2|65963.3|65943.3|584
1639552500000|2021-12-15 07:15:00|65974.4|65954.4|65987.8|65967.8|65989.4|65969.4|65966|65947.3|580
1639552800000|2021-12-15 07:20:00|65987.4|65967.4|65988.3|65968.3|66002.3|65982.3|65981.1|65963.4|771
1639553100000|2021-12-15 07:25:00|65986.5|65971.5|65992.2|65972.2|65994.7|65976.2|65981.7|65964.2|669
1639553400000|2021-12-15 07:30:00|65991.4|65971.4|66000|65985|66004.6|65986|65989.9|65971.4|618
1639553700000|2021-12-15 07:35:00|65999.8|65984.8|66001.9|65986.9|66003.4|65988.2|65994.2|65976.6|637
1639554000000|2021-12-15 07:40:00|66001.6|65986.6|65997.7|65977.7|66006.3|65989.2|65991.8|65973.5|556
1639554300000|2021-12-15 07:45:00|65998.5|65978.5|65999.1|65979.1|66005.2|65988.3|65983.6|65966.1|603
1639554600000|2021-12-15 07:50:00|65998.7|65978.7|66001.9|65986.9|66002.4|65987.4|65984.4|65969.4|698
1639554900000|2021-12-15 07:55:00|66000|65985|66024.6|66004.6|66033.2|66015.9|65999|65982|854
1639555200000|2021-12-15 08:00:00|66025.3|66005.3|65986.3|65971.3|66029.4|66012.4|65981.6|65964.5|864
1639555500000|2021-12-15 08:05:00|65984.5|65969.5|65979.3|65964.3|65993.1|65975.4|65966.9|65948.9|858
1639555800000|2021-12-15 08:10:00|65978.7|65963.7|65970.4|65950.4|65982.9|65967.9|65960.6|65942.9|745
1639556100000|2021-12-15 08:15:00|65970.3|65950.3|65967.4|65947.4|65976.1|65958.4|65956.4|65941.4|711
1639556400000|2021-12-15 08:20:00|65967.8|65947.8|65970.3|65955.3|65977|65958.4|65961.1|65944.6|643
1639556700000|2021-12-15 08:25:00|65970.6|65955.6|65981.7|65961.7|65982.2|65964.5|65964.5|65946.8|741
1639557000000|2021-12-15 08:30:00|65981.9|65961.9|65972.5|65952.5|65985.4|65968.2|65966.8|65950.1|670
1639557300000|2021-12-15 08:35:00|65972.4|65952.4|65982|65967|65989.3|65971.4|65965.7|65950.4|739
1639557600000|2021-12-15 08:40:00|65981.9|65966.9|65984.7|65964.7|65987.6|65969.9|65972.5|65955.5|647
1639557900000|2021-12-15 08:45:00|65984.6|65964.6|65975.8|65955.8|65992.4|65973|65963.5|65947|791
1639558200000|2021-12-15 08:50:00|65975.7|65955.7|65998.6|65978.6|65998.6|65981|65975.7|65955.7|720
1639558500000|2021-12-15 08:55:00|65998.4|65978.4|65976.5|65956.5|65999.1|65979.1|65966.6|65946.6|767
1639558800000|2021-12-15 09:00:00|65976.3|65956.3|65980.7|65965.7|65987.8|65970|65963.2|65945.2|717
1639559100000|2021-12-15 09:05:00|65980.5|65965.5|65972.3|65957.3|65980.6|65965.6|65964.8|65946.3|723
1639559400000|2021-12-15 09:10:00|65972|65957|65963.7|65948.7|65984|65967.1|65963.4|65945.7|628
1639559700000|2021-12-15 09:15:00|65964|65949|65960|65945|65967.3|65952.3|65955.6|65940.6|725
1639560000000|2021-12-15 09:20:00|65960.1|65945.1|65961.6|65946.6|65965.7|65948.1|65955.3|65937.6|605
1639560300000|2021-12-15 09:25:00|65961.2|65946.2|65956.5|65941.5|65968.3|65950.9|65946.2|65929.5|736
1639560600000|2021-12-15 09:30:00|65956.7|65941.7|65974.2|65959.2|65977.6|65959.3|65949.4|65931.5|641
1639560900000|2021-12-15 09:35:00|65974.3|65959.3|65957.6|65942.6|65976.4|65961.1|65955.6|65940.1|615
1639561200000|2021-12-15 09:40:00|65957.3|65942.3|65966.2|65951.2|65970.5|65954.9|65955.8|65940|589
1639561500000|2021-12-15 09:45:00|65966.3|65951.3|65986.1|65971.1|65993.4|65975.6|65965.7|65950.7|596
1639561800000|2021-12-15 09:50:00|65985.9|65970.9|65971.9|65956.9|65989.6|65972.1|65966|65951|634
1639562100000|2021-12-15 09:55:00|65972.5|65957.5|65982.5|65962.5|65990.7|65971.4|65971.4|65954.9|638
1639562400000|2021-12-15 10:00:00|65982.6|65962.6|65968.7|65953.7|65987.4|65969|65962.6|65945.7|666
1639562700000|2021-12-15 10:05:00|65968.9|65953.9|65966.6|65946.6|65974.6|65958.9|65958.5|65943.1|550
1639563000000|2021-12-15 10:10:00|65966.8|65946.8|65965.2|65945.2|65973.2|65955.3|65959.3|65942|638
1639563300000|2021-12-15 10:15:00|65965.7|65945.7|65953.6|65938.6|65968.6|65951.5|65947.9|65931.2|570
1639563600000|2021-12-15 10:20:00|65953.5|65938.5|65982.4|65967.4|65984.7|65967.6|65953.4|65936.7|626
1639563900000|2021-12-15 10:25:00|65982.3|65967.3|65991.7|65976.7|65991.7|65976.7|65974.3|65958.6|574
1639564200000|2021-12-15 10:30:00|65991.2|65976.2|65991.1|65976.1|66001.3|65986.3|65990.1|65973.6|545
1639564500000|2021-12-15 10:35:00|65991.3|65976.3|65989.1|65974.1|65991.6|65976.6|65982.3|65966.1|589
1639564800000|2021-12-15 10:40:00|65989.4|65974.4|66015.3|66000.3|66019.5|66003.3|65985.1|65970.1|626
1639565100000|2021-12-15 10:45:00|66017.1|66002.1|66016.3|66001.3|66024.2|66006.8|66007.2|65991.8|561
1639565400000|2021-12-15 10:50:00|66016.2|66001.2|66025.9|66010.9|66031|66013.7|66015.9|66000.9|544
1639565700000|2021-12-15 10:55:00|66024.5|66009.5|66006.9|65986.9|66028.5|66013.5|66004.3|65984.3|617
1639566000000|2021-12-15 11:00:00|66004.9|65989.9|66021.3|66006.3|66024.9|66007.6|66004.9|65987.4|560
1639566300000|2021-12-15 11:05:00|66021.4|66006.4|66013.2|65998.2|66025.6|66008.8|66007.6|65991.4|535
1639566600000|2021-12-15 11:10:00|66013.3|65998.3|66001|65986|66016.9|65999.8|66000.5|65982.7|574
1639566900000|2021-12-15 11:15:00|66000.8|65985.8|66003.9|65988.9|66007.8|65990.8|65999.8|65982.4|500
1639567200000|2021-12-15 11:20:00|66004.1|65989.1|66015.1|66000.1|66017.6|66002.3|66001|65986|558
1639567500000|2021-12-15 11:25:00|66015|66000|66024|66009|66028.3|66011.6|66010.9|65995.9|523
1639567800000|2021-12-15 11:30:00|66024.2|66009.2|66021.5|66006.5|66030.3|66013.4|66020.9|66004.4|452
1639568100000|2021-12-15 11:35:00|66021.6|66006.6|66007|65992|66023|66006.6|65999.6|65984.3|604
1639568400000|2021-12-15 11:40:00|66006.9|65991.9|66013|65998|66020.3|66005.3|66006.9|65991.9|415
1639568700000|2021-12-15 11:45:00|66013.3|65998.3|66020.1|66005.1|66035.3|66018.6|66013.3|65998.3|534
1639569000000|2021-12-15 11:50:00|66020.7|66005.7|66016.1|65996.1|66022.8|66005.7|66004.1|65987.3|553
1639569300000|2021-12-15 11:55:00|66013.2|65998.2|65988.9|65973.9|66020.7|66002.7|65988.8|65970.5|603
1639569600000|2021-12-15 12:00:00|65989.3|65974.3|65973|65958|65991.5|65975.2|65973|65956.2|678
1639569900000|2021-12-15 12:05:00|65973.5|65958.5|65987.7|65972.7|65999.4|65983.5|65969.6|65954.5|643
1639570200000|2021-12-15 12:10:00|65987.5|65972.5|65984.5|65969.5|65993.2|65976|65979.6|65963.5|651
1639570500000|2021-12-15 12:15:00|65984.4|65969.4|65983.6|65968.6|65988.1|65971|65976.5|65960.2|638
1639570800000|2021-12-15 12:20:00|65983.7|65968.7|65961.2|65946.2|65988.8|65971.4|65960.9|65944.4|630
1639571100000|2021-12-15 12:25:00|65960.6|65945.6|65962.8|65947.8|65965.8|65949|65953.8|65936.4|583
1639571400000|2021-12-15 12:30:00|65962.9|65947.9|65981.8|65966.8|65985.2|65966.8|65958.1|65939.5|567
1639571700000|2021-12-15 12:35:00|65980.8|65965.8|65974.6|65959.6|65990.1|65973.9|65969.4|65952|639
1639572000000|2021-12-15 12:40:00|65974.8|65959.8|65987.4|65972.4|65996.8|65979.4|65971.5|65954.6|624
1639572300000|2021-12-15 12:45:00|65987.3|65972.3|66018|66003|66022.9|66005.2|65987.3|65972.3|733
1639572600000|2021-12-15 12:50:00|66017.7|66002.7|66014.6|65999.6|66018.3|66003.3|66004.9|65989.9|698
1639572900000|2021-12-15 12:55:00|66014.5|65999.5|66027.6|66012.6|66046.1|66031.1|66014.5|65999.5|873
1639573200000|2021-12-15 13:00:00|66028.2|66013.2|66018.5|66003.5|66031.5|66013.6|66007.2|65989.3|749
1639573500000|2021-12-15 13:05:00|66018.6|66003.6|66044.1|66029.1|66059.6|66041.8|66012.5|65995.7|790
1639573800000|2021-12-15 13:10:00|66044.2|66029.2|66038|66023|66052.2|66037.2|66034.1|66016.9|771
1639574100000|2021-12-15 13:15:00|66037.4|66022.4|66043.6|66023.6|66055.3|66038|66036.2|66019|675
1639574400000|2021-12-15 13:20:00|66043.3|66023.3|66052.5|66032.5|66056.7|66039|66040.6|66021.6|722
1639574700000|2021-12-15 13:25:00|66052|66032|66051.2|66031.2|66075.1|66056|66045.4|66025.4|713
1639575000000|2021-12-15 13:30:00|66047.3|66027.3|66019.7|65999.7|66056.8|66036.8|65995.4|65975.4|970
1639575300000|2021-12-15 13:35:00|66019.5|65999.5|66013.1|65993.1|66022.2|66002.2|65984.2|65969.2|909
1639575600000|2021-12-15 13:40:00|66012.7|65992.7|66016.6|65996.6|66022.2|66004.7|65995.6|65978.3|856
1639575900000|2021-12-15 13:45:00|66016.7|65996.7|65977.4|65962.4|66019.5|65999.5|65977.4|65961.5|852
1639576200000|2021-12-15 13:50:00|65977.8|65962.8|65988.8|65973.8|66003|65985.5|65969.1|65952.9|885
1639576500000|2021-12-15 13:55:00|65988.7|65973.7|65968.4|65953.4|65996.5|65979.3|65963|65947.3|827
1639576800000|2021-12-15 14:00:00|65968|65953|65998.3|65983.3|66019|66004|65962.8|65945.1|904
1639577100000|2021-12-15 14:05:00|65999.2|65984.2|66027.5|66007.5|66031.3|66012.9|65998.3|65981.2|840
1639577400000|2021-12-15 14:10:00|66027.8|66007.8|66026.1|66011.1|66033.4|66018.4|66015.1|65995.1|741
1639577700000|2021-12-15 14:15:00|66026.7|66011.7|66005|65985|66033.6|66016|66001.3|65981.3|751
1639578000000|2021-12-15 14:20:00|66005.3|65985.3|66025.1|66010.1|66031.6|66014.5|66002.1|65983.1|697
1639578300000|2021-12-15 14:25:00|66024.8|66009.8|66054.6|66034.6|66055.1|66038.6|66024.8|66008.5|849
1639578600000|2021-12-15 14:30:00|66054.8|66034.8|66054.2|66034.2|66079.3|66062.2|66045.6|66027.1|975
1639578900000|2021-12-15 14:35:00|66054.1|66034.1|66039.4|66024.4|66068.5|66052.4|66036.1|66019.3|940
1639579200000|2021-12-15 14:40:00|66039.5|66024.5|66043.8|66023.8|66060.3|66045.3|66037|66020.1|932
1639579500000|2021-12-15 14:45:00|66043.1|66023.1|66076.3|66056.3|66077.5|66057.5|66029.1|66009.1|957
1639579800000|2021-12-15 14:50:00|66078.7|66058.7|66096.9|66076.9|66108.5|66088.5|66062|66042.8|925
1639580100000|2021-12-15 14:55:00|66093.5|66078.5|66055|66040|66096|66078.7|66038.5|66020.8|985
1639580400000|2021-12-15 15:00:00|66055.1|66040.1|66048.8|66028.8|66064.4|66045.1|66038.9|66020|933
1639580700000|2021-12-15 15:05:00|66046.3|66031.3|66044.1|66029.1|66068.9|66048.9|66033.9|66014.2|883
1639581000000|2021-12-15 15:10:00|66044.2|66029.2|66065.6|66045.6|66076.3|66056.3|66030.5|66012.6|866
1639581300000|2021-12-15 15:15:00|66065.9|66045.9|66061|66046|66067.2|66047.2|66053.6|66033.6|880
1639581600000|2021-12-15 15:20:00|66062.8|66042.8|66073.4|66058.4|66073.5|66058.5|66052.2|66035.3|719
1639581900000|2021-12-15 15:25:00|66073.2|66058.2|66054.9|66034.9|66075.2|66058.8|66032.1|66012.1|799
1639582200000|2021-12-15 15:30:00|66055.1|66035.1|66071.4|66051.4|66083.7|66066.5|66054.6|66034.6|776
1639582500000|2021-12-15 15:35:00|66071.6|66051.6|66084.4|66064.4|66084.4|66066.6|66059.6|66041.5|767
1639582800000|2021-12-15 15:40:00|66082.2|66067.2|66047.7|66032.7|66084.3|66067.2|66043.7|66026|896
1639583100000|2021-12-15 15:45:00|66048.3|66033.3|66064.7|66049.7|66072.8|66053.4|66034.1|66017|851
1639583400000|2021-12-15 15:50:00|66064|66049|66098.2|66083.2|66109.9|66090.3|66064|66048.5|830
1639583700000|2021-12-15 15:55:00|66097.8|66082.8|66094.8|66079.8|66118.8|66099.7|66092.6|66075.6|928
1639584000000|2021-12-15 16:00:00|66095.1|66080.1|66060.7|66045.7|66106.4|66090.3|66058.4|66038.4|914
1639584300000|2021-12-15 16:05:00|66063.6|66043.6|66051.3|66031.3|66071.6|66054.8|66048.2|66028.2|743
1639584600000|2021-12-15 16:10:00|66050.8|66030.8|66053.1|66033.1|66057.1|66037.1|66034.1|66015.4|698
1639584900000|2021-12-15 16:15:00|66053.4|66033.4|66042.7|66022.7|66060.9|66040.9|66039.9|66021.9|735
1639585200000|2021-12-15 16:20:00|66042.6|66022.6|66022.3|66007.3|66046.2|66028.8|66017.5|66002.5|733
1639585500000|2021-12-15 16:25:00|66022.2|66007.2|66036.3|66016.3|66039.3|66019.3|66001.4|65984.1|846
1639585800000|2021-12-15 16:30:00|66036.2|66016.2|66057.4|66042.4|66063.3|66046.1|66029.4|66012.7|810
1639586100000|2021-12-15 16:35:00|66057.3|66042.3|66070.1|66055.1|66083.9|66068.9|66050.2|66033.4|757
1639586400000|2021-12-15 16:40:00|66072.4|66052.4|66036.5|66021.5|66075.3|66057.8|66036.5|66021.5|664
1639586700000|2021-12-15 16:45:00|66036.3|66021.3|66041.1|66026.1|66058.4|66039.2|66031.4|66013.8|724
1639587000000|2021-12-15 16:50:00|66041|66026|66048.9|66033.9|66060.4|66044.4|66037.8|66020.3|691
1639587300000|2021-12-15 16:55:00|66048.3|66033.3|66048|66033|66069.1|66052.4|66047.1|66029.6|760
1639587600000|2021-12-15 17:00:00|66047.3|66032.3|66045.3|66030.3|66051.2|66033.6|66037.1|66018.2|665
1639587900000|2021-12-15 17:05:00|66045.6|66030.6|66055|66035|66056.9|66039.6|66040.3|66023|643
1639588200000|2021-12-15 17:10:00|66054.9|66034.9|66046|66026|66056.3|66039.5|66034|66016.6|640
1639588500000|2021-12-15 17:15:00|66046.2|66026.2|66059.1|66044.1|66061.2|66044.4|66040.8|66023.7|569
1639588800000|2021-12-15 17:20:00|66058.9|66043.9|66050.1|66030.1|66062.1|66045.2|66044.2|66027.1|531
1639589100000|2021-12-15 17:25:00|66049.9|66029.9|66028.8|66008.8|66053.1|66033.1|66012.7|65997.7|743
1639589400000|2021-12-15 17:30:00|66029|66009|66025.6|66010.6|66032.9|66015.4|66016|65998.1|646
1639589700000|2021-12-15 17:35:00|66025.9|66010.9|66037.1|66017.1|66037.7|66020.6|66019.1|66001.3|590
1639590000000|2021-12-15 17:40:00|66037|66017|66032.5|66017.5|66042.3|66025.6|66030.6|66014.8|538
1639590300000|2021-12-15 17:45:00|66032.6|66017.6|66034.2|66019.2|66041.6|66024.7|66031.1|66013.9|475
1639590600000|2021-12-15 17:50:00|66034.1|66019.1|66025.3|66005.3|66039.1|66022.2|66017.4|65999.9|499
1639590900000|2021-12-15 17:55:00|66022.3|66007.3|66046.3|66031.3|66052.2|66032.2|66021|66003.5|585
1639591200000|2021-12-15 18:00:00|66046.2|66031.2|66057|66037|66057|66039.5|66037.5|66019.4|659
1639591500000|2021-12-15 18:05:00|66056.9|66036.9|66059.4|66039.4|66059.7|66042.1|66044|66027.4|554
1639591800000|2021-12-15 18:10:00|66059.3|66039.3|66059.7|66044.7|66061.3|66045.1|66053.8|66037.5|513
1639592100000|2021-12-15 18:15:00|66059.6|66044.6|66053.6|66038.6|66065.4|66048.2|66051.5|66034.9|532
1639592400000|2021-12-15 18:20:00|66053.7|66038.7|66062.8|66042.8|66066.6|66049.9|66052|66034.5|569
1639592700000|2021-12-15 18:25:00|66062|66042|66062.6|66047.6|66065.4|66047.8|66057.1|66039.5|529
1639593000000|2021-12-15 18:30:00|66063|66048|66065.4|66045.4|66068|66050.4|66059.5|66042.2|507
1639593300000|2021-12-15 18:35:00|66065.2|66045.2|66063.1|66048.1|66068.1|66050.2|66060.5|66042.2|425
1639593600000|2021-12-15 18:40:00|66063.3|66048.3|66068.1|66053.1|66073|66053.1|66058.9|66041.2|532
1639593900000|2021-12-15 18:45:00|66067.9|66052.9|66067.8|66047.8|66082.8|66064.5|66064.4|66047.5|600
1639594200000|2021-12-15 18:50:00|66067.5|66047.5|66066.4|66046.4|66071.8|66051.8|66062|66043.1|617
1639594500000|2021-12-15 18:55:00|66066.6|66046.6|66066.4|66028.5|66085.1|66065.1|66049.1|66002.8|763
1639594800000|2021-12-15 19:00:00|66082.6|66037.1|66148.5|66128.5|66274.2|66254.2|66082.6|66037.1|1187
1639595100000|2021-12-15 19:05:00|66161.3|66141.3|66157.8|66137.8|66204.9|66184.9|66131.9|66111.9|1169
1639595400000|2021-12-15 19:10:00|66160.6|66140.6|66129.1|66109.1|66193.5|66173.5|66085.5|66065.5|1141
1639595700000|2021-12-15 19:15:00|66129.2|66109.2|66202.3|66182.3|66205.5|66185.5|66102.5|66082.5|1102
1639596000000|2021-12-15 19:20:00|66205.2|66185.2|66196|66176|66207.9|66187.9|66154.2|66134.2|1080
1639596300000|2021-12-15 19:25:00|66196.2|66176.2|66215.5|66195.5|66257.9|66237.9|66194.3|66174.3|1068
1639596600000|2021-12-15 19:30:00|66215|66195|66229.5|66209.5|66248.2|66228.2|66198.2|66178.2|1118
1639596900000|2021-12-15 19:35:00|66232.5|66212.5|66123.6|66103.6|66240.3|66220.3|66123.6|66103.6|1124
1639597200000|2021-12-15 19:40:00|66123.3|66103.3|66147.3|66127.3|66168.6|66148.6|66098.7|66078.7|1151
1639597500000|2021-12-15 19:45:00|66146.8|66126.8|66070.3|66050.3|66149.5|66129.5|66070.3|66050.3|1094
1639597800000|2021-12-15 19:50:00|66070.1|66050.1|65982.5|65962.5|66108.1|66088.1|65980.9|65960.9|1135
1639598100000|2021-12-15 19:55:00|65983|65963|65975.8|65955.8|66022.6|66002.6|65960.8|65940.8|1143
1639598400000|2021-12-15 20:00:00|65976.6|65956.6|65999.9|65979.9|66030.7|66010.7|65971|65951|1106
1639598700000|2021-12-15 20:05:00|65998.9|65978.9|65964.7|65944.7|66001.4|65981.4|65931.9|65911.9|1080
1639599000000|2021-12-15 20:10:00|65963|65943|65964.4|65944.4|65975|65955|65950.9|65930.9|1037
1639599300000|2021-12-15 20:15:00|65964.8|65944.8|65919.6|65899.6|65970.8|65950.8|65898.5|65878.5|1103
1639599600000|2021-12-15 20:20:00|65919.4|65899.4|65925.6|65905.6|65929.7|65909.7|65894.1|65874.1|998
1639599900000|2021-12-15 20:25:00|65925.9|65905.9|65864.9|65844.9|65927.8|65907.8|65864.6|65844.6|1005
1639600200000|2021-12-15 20:30:00|65866.6|65846.6|65822.2|65802.2|65879.3|65859.3|65821.7|65801.7|942
1639600500000|2021-12-15 20:35:00|65820.7|65800.7|65865.9|65845.9|65866|65846|65820.3|65800.3|1010
1639600800000|2021-12-15 20:40:00|65866.2|65846.2|65867.3|65847.3|65867.9|65847.9|65853|65833|890
1639601100000|2021-12-15 20:45:00|65866.4|65846.4|65903.2|65883.2|65907.8|65887.8|65864.1|65844.1|924
1639601400000|2021-12-15 20:50:00|65903.3|65883.3|65869.7|65849.7|65903.5|65883.5|65857.2|65837.2|896
1639601700000|2021-12-15 20:55:00|65869.3|65849.3|65887.7|65867.7|65888.8|65868.8|65860.8|65840.8|818
1639602000000|2021-12-15 21:00:00|65886.9|65866.9|65860.9|65840.9|65890.8|65870.8|65859.9|65839.9|649
1639602300000|2021-12-15 21:05:00|65861|65841|65862.4|65842.4|65864|65844|65852|65832|486
1639602600000|2021-12-15 21:10:00|65862.2|65842.2|65853.9|65833.9|65863.5|65844.5|65852|65832|337
1639602900000|2021-12-15 21:15:00|65854|65834|65849.7|65829.7|65854.3|65834.3|65848.6|65828.6|368
1639603200000|2021-12-15 21:20:00|65849.6|65829.6|65847.1|65827.1|65849.9|65829.9|65840|65820|334
1639603500000|2021-12-15 21:25:00|65847.2|65827.2|65858.2|65838.2|65861.1|65841.1|65844.6|65824.6|311
1639603800000|2021-12-15 21:30:00|65858.7|65838.7|65848.5|65828.5|65859.5|65839.5|65846.3|65826.3|374
1639604100000|2021-12-15 21:35:00|65848.2|65828.2|65851.5|65831.5|65851.8|65831.8|65846.1|65826.1|322
1639604400000|2021-12-15 21:40:00|65851.3|65831.3|65850.5|65830.5|65852.9|65832.9|65848.8|65828.8|297
1639604700000|2021-12-15 21:45:00|65850.4|65830.4|65852.7|65832.7|65853.9|65833.9|65848.9|65828.9|292
1639605000000|2021-12-15 21:50:00|65852.6|65832.6|65853.2|65833.2|65856|65836|65847.5|65827.5|501
1639605300000|2021-12-15 21:55:00|65854.1|65834.1|65909.8|65825.5|65909.8|65834.1|65845|65817.7|384
1639605600000|2021-12-15 22:00:00|65896.3|65826.1|65902.6|65810.6|65921.3|65835.8|65896.3|65810.6|65
1639605900000|2021-12-15 22:05:00|65902.3|65810.3|65891.4|65829.7|65903.6|65831.2|65887.8|65809.5|62
1639606200000|2021-12-15 22:10:00|65900.2|65819.5|65897|65824|65913.1|65842.3|65887.6|65808.9|156
1639606500000|2021-12-15 22:15:00|65895.7|65833.8|65866.2|65809.9|65906.1|65839.6|65863.1|65799|182
1639606800000|2021-12-15 22:20:00|65865.4|65813.9|65857.3|65809.3|65876.3|65823.5|65855.4|65805.6|151
1639607100000|2021-12-15 22:25:00|65860.5|65808.7|65853.9|65826.6|65860.8|65828.1|65850.6|65802.3|218
1639607400000|2021-12-15 22:30:00|65850.9|65830.9|65854|65823.8|65869.8|65833.7|65849.7|65816.5|338
1639607700000|2021-12-15 22:35:00|65854.7|65824.8|65845.2|65825.2|65859.6|65832.3|65843.9|65819.2|271
1639608000000|2021-12-15 22:40:00|65845.1|65825.1|65859.9|65812.9|65865.8|65827.5|65837.9|65804.2|316
1639608300000|2021-12-15 22:45:00|65861|65818|65856.4|65836.4|65876.7|65838.8|65847.5|65806.7|392
1639608600000|2021-12-15 22:50:00|65862.6|65831.6|65854.7|65829.1|65869.1|65838.3|65850.3|65823.4|305
1639608900000|2021-12-15 22:55:00|65854.3|65829.9|65859.9|65832.8|65867.1|65839.7|65852.6|65820.8|209
1639609200000|2021-12-15 23:00:00|65857.4|65834.2|65836.7|65816.7|65862.4|65835.3|65835.1|65815.1|524
1639609500000|2021-12-15 23:05:00|65836.6|65816.6|65830.1|65810.1|65840.8|65819.6|65829.3|65809.3|299
1639609800000|2021-12-15 23:10:00|65830.5|65810.5|65830.5|65810.5|65834.9|65814.9|65826.7|65806.7|317
1639610100000|2021-12-15 23:15:00|65830.6|65810.6|65836.5|65816.5|65837.5|65817.5|65823|65803|354
1639610400000|2021-12-15 23:20:00|65836.4|65816.4|65870.3|65850.3|65873.5|65853.5|65835.8|65815.8|524
1639610700000|2021-12-15 23:25:00|65870.4|65850.4|65860.2|65840.2|65870.4|65850.4|65858.8|65838.8|302
1639611000000|2021-12-15 23:30:00|65859.7|65839.7|65848.2|65828.2|65859.7|65839.7|65847.3|65827.3|330
1639611300000|2021-12-15 23:35:00|65848.3|65828.3|65858.6|65838.6|65864.3|65844.3|65848.3|65828.3|379
1639611600000|2021-12-15 23:40:00|65858.5|65838.5|65855.1|65835.1|65861.7|65841.7|65854.7|65834.7|378
1639611900000|2021-12-15 23:45:00|65855.2|65835.2|65862.6|65842.6|65865.2|65845.2|65852.9|65832.9|379
1639612200000|2021-12-15 23:50:00|65862.5|65842.5|65866.7|65846.7|65866.9|65846.9|65857.4|65837.4|278
1639612500000|2021-12-15 23:55:00|65866.4|65846.4|65871.5|65851.5|65877.2|65857.2|65864.5|65844.5|435
1639612800000|2021-12-16 00:00:00|65871.3|65851.3|65887.3|65867.3|65887.3|65867.3|65861.5|65841.5|567
1639613100000|2021-12-16 00:05:00|65887.2|65867.2|65894|65874|65907.9|65887.9|65881.5|65861.5|556
1639613400000|2021-12-16 00:10:00|65893.7|65873.7|65906.3|65886.3|65908.8|65888.8|65892.8|65872.8|443
1639613700000|2021-12-16 00:15:00|65906.4|65886.4|65908.3|65888.3|65909.4|65890.9|65900.2|65880.2|362
1639614000000|2021-12-16 00:20:00|65908.2|65888.2|65914.3|65894.3|65914.7|65894.7|65904|65884|356
1639614300000|2021-12-16 00:25:00|65914.4|65894.4|65911|65891|65925.5|65906.8|65903.8|65883.8|460
1639614600000|2021-12-16 00:30:00|65905.9|65885.9|65900.7|65880.7|65911.3|65891.3|65893.4|65873.4|636
1639614900000|2021-12-16 00:35:00|65901.2|65881.2|65907.5|65887.5|65908.2|65888.2|65897.2|65877.2|515
1639615200000|2021-12-16 00:40:00|65907.3|65887.3|65914.4|65894.4|65918.3|65898.3|65903.1|65883.1|571
1639615500000|2021-12-16 00:45:00|65914.7|65894.7|65913.2|65893.2|65915.5|65895.5|65905.5|65885.9|398
1639615800000|2021-12-16 00:50:00|65913.4|65893.4|65919.4|65899.4|65925.1|65905.1|65913.1|65893.1|493
1639616100000|2021-12-16 00:55:00|65918.5|65898.5|65915.4|65895.4|65923.1|65905.5|65910.8|65890.8|479
1639616400000|2021-12-16 01:00:00|65915.2|65895.2|65904.4|65884.4|65922.1|65902.1|65900.6|65880.6|547
1639616700000|2021-12-16 01:05:00|65904.3|65884.3|65903.6|65883.6|65908.8|65888.8|65895.2|65875.2|585
1639617000000|2021-12-16 01:10:00|65903.5|65883.5|65889.9|65869.9|65911.3|65891.3|65887.7|65867.7|543
1639617300000|2021-12-16 01:15:00|65889.8|65869.8|65888.5|65868.5|65891.7|65871.7|65878.1|65859.7|508
1639617600000|2021-12-16 01:20:00|65888.8|65868.8|65886.4|65866.4|65889.4|65869.4|65877.5|65858.7|534
1639617900000|2021-12-16 01:25:00|65886.6|65866.6|65888.6|65868.6|65894.3|65875.5|65881.9|65861.9|593
1639618200000|2021-12-16 01:30:00|65888.5|65868.5|65891.6|65871.6|65892.5|65872.5|65882.7|65862.7|586
1639618500000|2021-12-16 01:35:00|65892|65872|65904|65884|65904.7|65884.7|65887.8|65867.8|468
1639618800000|2021-12-16 01:40:00|65904.6|65884.6|65897.6|65877.6|65904.6|65884.6|65893.3|65873.4|479
1639619100000|2021-12-16 01:45:00|65897.3|65877.3|65901.9|65881.9|65902.4|65883.9|65892.1|65873|561
1639619400000|2021-12-16 01:50:00|65902.1|65882.1|65889.3|65869.3|65902.3|65882.3|65888.5|65868.5|659
1639619700000|2021-12-16 01:55:00|65889.2|65869.2|65891.6|65871.6|65895.3|65875.3|65888.1|65868.1|520
1639620000000|2021-12-16 02:00:00|65891|65871|65900.5|65880.5|65903.4|65883.4|65890.6|65870.6|501
1639620300000|2021-12-16 02:05:00|65900.3|65880.3|65908|65888|65909.8|65891.9|65900|65880|568
1639620600000|2021-12-16 02:10:00|65907.5|65887.5|65874.5|65854.5|65907.5|65887.5|65874.5|65854.5|523
1639620900000|2021-12-16 02:15:00|65874.7|65854.7|65880.6|65860.6|65882|65862|65869.1|65849.1|461
1639621200000|2021-12-16 02:20:00|65881.1|65861.1|65893|65873|65897.3|65880.1|65875.9|65855.9|439
1639621500000|2021-12-16 02:25:00|65892.9|65872.9|65890.6|65870.6|65900.7|65881.6|65889.4|65869.4|433
1639621800000|2021-12-16 02:30:00|65890.5|65870.5|65893.7|65873.7|65897.4|65879.6|65890.1|65870.1|388
1639622100000|2021-12-16 02:35:00|65893.4|65873.4|65897.6|65877.6|65900.8|65880.8|65892|65872.1|423
1639622400000|2021-12-16 02:40:00|65897.5|65877.5|65892.7|65872.7|65900.8|65880.8|65890.7|65871.3|393
1639622700000|2021-12-16 02:45:00|65892.6|65872.6|65893.6|65873.6|65897.5|65877.5|65890.8|65870.8|387
1639623000000|2021-12-16 02:50:00|65893.9|65873.9|65893.7|65873.7|65899.2|65879.2|65890.7|65870.7|445
1639623300000|2021-12-16 02:55:00|65893.3|65873.3|65880|65860|65894.8|65874.8|65875.6|65855.6|490
1639623600000|2021-12-16 03:00:00|65879.8|65859.8|65877.4|65857.4|65889.7|65869.7|65874.6|65854.6|517
1639623900000|2021-12-16 03:05:00|65877.5|65857.5|65881.8|65861.8|65885.5|65865.5|65876.3|65856.3|382
1639624200000|2021-12-16 03:10:00|65881.9|65861.9|65882.9|65862.9|65886.5|65868.4|65881.9|65861.9|355
1639624500000|2021-12-16 03:15:00|65883.6|65863.6|65880|65860|65888.5|65868.5|65876.2|65858.2|410
1639624800000|2021-12-16 03:20:00|65880.1|65860.1|65889|65869|65889.2|65869.2|65879.9|65859.9|363
1639625100000|2021-12-16 03:25:00|65889.1|65869.1|65888.6|65868.6|65894.9|65876.7|65886.1|65866.8|402
1639625400000|2021-12-16 03:30:00|65888.8|65868.8|65887.3|65867.3|65888.8|65870.7|65881.9|65861.9|336
1639625700000|2021-12-16 03:35:00|65887|65867|65888.9|65868.9|65890.1|65871.2|65880.3|65860.3|368
1639626000000|2021-12-16 03:40:00|65888.5|65868.5|65887.7|65867.7|65893.5|65873.5|65886.2|65866.2|318
1639626300000|2021-12-16 03:45:00|65887.9|65867.9|65891.1|65871.1|65894.1|65874.1|65887.9|65867.9|255
1639626600000|2021-12-16 03:50:00|65891.2|65871.2|65884.4|65869.4|65894.8|65875.4|65883.9|65866.2|349
1639626900000|2021-12-16 03:55:00|65884.5|65869.5|65899.2|65879.2|65900.2|65880.2|65884.1|65864.1|332
1639627200000|2021-12-16 04:00:00|65899.1|65879.1|65899.5|65879.5|65899.9|65880|65890.7|65872.5|360
1639627500000|2021-12-16 04:05:00|65899.3|65879.3|65900.3|65880.3|65902.4|65885|65897|65878.7|297
1639627800000|2021-12-16 04:10:00|65900.2|65880.2|65899.3|65879.3|65902.6|65883|65897.1|65878|271
1639628100000|2021-12-16 04:15:00|65899.2|65879.2|65899.2|65879.2|65902.2|65882.2|65890.3|65870.3|318
1639628400000|2021-12-16 04:20:00|65899.1|65879.1|65902.3|65882.3|65902.5|65882.7|65892.5|65872.5|369
1639628700000|2021-12-16 04:25:00|65901.4|65881.4|65902.3|65882.3|65911.3|65891.3|65901.4|65881.4|384
1639629000000|2021-12-16 04:30:00|65902.5|65882.5|65894.3|65874.3|65904.9|65886.8|65893.5|65873.5|385
1639629300000|2021-12-16 04:35:00|65894.2|65874.2|65888.2|65868.2|65897.2|65877.2|65885.8|65865.8|387
1639629600000|2021-12-16 04:40:00|65885|65870|65880.3|65860.3|65890.7|65870.7|65878.1|65858.1|476
1639629900000|2021-12-16 04:45:00|65880.4|65860.4|65879.2|65859.2|65885.3|65865.3|65875.9|65855.9|444
1639630200000|2021-12-16 04:50:00|65879.1|65859.1|65879.8|65859.8|65884|65864|65876.6|65856.6|393
1639630500000|2021-12-16 04:55:00|65879.7|65859.7|65894.8|65874.8|65895.8|65875.8|65877.1|65859|432
1639630800000|2021-12-16 05:00:00|65894.7|65874.7|65894.9|65874.9|65898.6|65878.6|65892.1|65872.1|474
1639631100000|2021-12-16 05:05:00|65894.8|65874.8|65897|65877|65903.9|65883.9|65890|65871.5|420
1639631400000|2021-12-16 05:10:00|65896.9|65876.9|65893.6|65873.6|65899.9|65879.9|65893|65873|292
1639631700000|2021-12-16 05:15:00|65893.7|65873.7|65894.5|65874.5|65898.5|65878.5|65891.7|65871.7|282
1639632000000|2021-12-16 05:20:00|65894.6|65874.6|65891.6|65876.6|65896.4|65876.7|65888.9|65868.9|317
1639632300000|2021-12-16 05:25:00|65895.3|65875.3|65887.4|65867.4|65897.3|65877.3|65887.4|65867.4|296
1639632600000|2021-12-16 05:30:00|65886.9|65866.9|65891.1|65871.1|65891.4|65871.4|65884.2|65865.3|470
1639632900000|2021-12-16 05:35:00|65891|65871|65894.5|65874.5|65895.9|65875.9|65887.7|65867.7|384
1639633200000|2021-12-16 05:40:00|65894.1|65874.1|65896.3|65876.3|65901.5|65881.5|65893|65873|360
1639633500000|2021-12-16 05:45:00|65896.4|65876.4|65893.2|65873.2|65900.5|65880.7|65890.7|65870.7|337
1639633800000|2021-12-16 05:50:00|65893.1|65873.1|65888|65868|65894.2|65874.2|65885.9|65865.9|321
1639634100000|2021-12-16 05:55:00|65887.6|65867.6|65899.3|65879.3|65902.9|65882.9|65886.8|65867.5|520
1639634400000|2021-12-16 06:00:00|65899.1|65879.1|65904.8|65884.8|65906|65886|65897.6|65877.6|500
1639634700000|2021-12-16 06:05:00|65904.9|65884.9|65906.9|65886.9|65907.7|65887.9|65892.9|65873.8|511
1639635000000|2021-12-16 06:10:00|65907.2|65887.2|65899.7|65879.7|65911.3|65891.3|65898.4|65878.4|437
1639635300000|2021-12-16 06:15:00|65899.6|65879.6|65893.7|65873.7|65899.6|65879.6|65893|65873|477
1639635600000|2021-12-16 06:20:00|65893.5|65873.5|65891.6|65871.6|65896.1|65878.7|65885.1|65866.2|440
1639635900000|2021-12-16 06:25:00|65891.8|65871.8|65882.7|65862.7|65895.2|65875.2|65880.5|65860.5|470
1639636200000|2021-12-16 06:30:00|65882.9|65862.9|65878.5|65858.5|65884.5|65866.1|65877.5|65857.5|389
1639636500000|2021-12-16 06:35:00|65878.4|65858.4|65882.5|65862.5|65884.2|65864.2|65878.3|65858.3|347
1639636800000|2021-12-16 06:40:00|65882.7|65862.7|65881.3|65861.3|65885.3|65865.5|65880.1|65860.6|443
1639637100000|2021-12-16 06:45:00|65881.4|65861.4|65868.7|65848.7|65883.1|65865.1|65864.9|65845.4|445
1639637400000|2021-12-16 06:50:00|65868.4|65848.4|65858.5|65838.5|65868.9|65848.9|65855.4|65835.4|492
1639637700000|2021-12-16 06:55:00|65858.7|65838.7|65863|65843|65866.5|65846.5|65855.8|65837.6|397
1639638000000|2021-12-16 07:00:00|65862.3|65842.3|65850.5|65830.5|65872.8|65852.8|65841.9|65823.9|659
1639638300000|2021-12-16 07:05:00|65850.6|65830.6|65839.1|65819.1|65851.4|65833.4|65830.5|65813|669
1639638600000|2021-12-16 07:10:00|65839.2|65819.2|65838.8|65818.8|65847.5|65827.5|65831.6|65813.1|722
1639638900000|2021-12-16 07:15:00|65838.9|65818.9|65819.2|65799.2|65839.7|65819.7|65814.9|65796.7|762
1639639200000|2021-12-16 07:20:00|65819.3|65799.3|65830.3|65810.3|65830.5|65813|65809.7|65789.7|651
1639639500000|2021-12-16 07:25:00|65830.5|65810.5|65806.4|65786.4|65835.8|65818.5|65802.3|65783.7|763
1639639800000|2021-12-16 07:30:00|65805|65790|65813.7|65798.7|65817|65800.8|65805|65787.5|621
1639640100000|2021-12-16 07:35:00|65813.8|65798.8|65780.4|65765.4|65817.1|65800.9|65778|65759.7|742
1639640400000|2021-12-16 07:40:00|65781.7|65766.7|65789.2|65769.2|65796.4|65779.1|65777.1|65758|654
1639640700000|2021-12-16 07:45:00|65789.3|65769.3|65788.3|65773.3|65798.1|65782.4|65784.7|65766.4|654
1639641000000|2021-12-16 07:50:00|65788.9|65773.9|65747.5|65732.5|65795.3|65780.3|65743.5|65726.3|712
1639641300000|2021-12-16 07:55:00|65747.4|65732.4|65782.8|65767.8|65791.5|65773.5|65745.7|65730.5|737
1639641600000|2021-12-16 08:00:00|65783|65768|65775.9|65760.9|65794|65779|65760.1|65744.9|880
1639641900000|2021-12-16 08:05:00|65775.5|65760.5|65780.5|65765.5|65791.1|65776|65775.1|65757.3|780
1639642200000|2021-12-16 08:10:00|65786.2|65766.2|65792.3|65772.3|65796|65776|65770.7|65752.5|743
1639642500000|2021-12-16 08:15:00|65791.3|65771.3|65780.3|65765.3|65798.4|65780.3|65771.6|65756.5|844
1639642800000|2021-12-16 08:20:00|65779.7|65764.7|65798.1|65778.1|65799.9|65783.1|65770.4|65754.4|884
1639643100000|2021-12-16 08:25:00|65798.5|65778.5|65797.5|65777.5|65806|65786|65780.7|65765.7|820
1639643400000|2021-12-16 08:30:00|65800.6|65780.6|65764.8|65749.8|65802.6|65780.6|65763.3|65746.3|890
1639643700000|2021-12-16 08:35:00|65764.9|65749.9|65757|65737|65772.2|65753.6|65751.2|65732.9|793
1639644000000|2021-12-16 08:40:00|65756.9|65736.9|65768.7|65753.7|65776.8|65760.1|65754.7|65736.7|744
1639644300000|2021-12-16 08:45:00|65768.5|65753.5|65731.4|65716.4|65768.9|65753.9|65729.7|65711.7|753
1639644600000|2021-12-16 08:50:00|65730.6|65715.6|65719|65704|65742.6|65725|65718.2|65700.1|771
1639644900000|2021-12-16 08:55:00|65718.4|65703.4|65712|65692|65737.7|65717.7|65708.2|65688.2|774
1639645200000|2021-12-16 09:00:00|65712.9|65692.9|65711.9|65691.9|65725.9|65705.9|65707.5|65689.2|747
1639645500000|2021-12-16 09:05:00|65712.3|65692.3|65732.7|65717.7|65735|65717.7|65703.1|65685.5|808
1639645800000|2021-12-16 09:10:00|65732.3|65717.3|65724.7|65709.7|65741.6|65723.8|65723.5|65704.9|779
1639646100000|2021-12-16 09:15:00|65724.5|65709.5|65726|65711|65737.3|65719.7|65716.3|65698.5|737
1639646400000|2021-12-16 09:20:00|65725.8|65710.8|65741.4|65721.4|65741.4|65721.7|65721.2|65703.5|686
1639646700000|2021-12-16 09:25:00|65741.9|65721.9|65733.5|65718.5|65746.9|65731.9|65728.5|65711.4|674
1639647000000|2021-12-16 09:30:00|65734.6|65719.6|65718.5|65703.5|65738.9|65723.9|65715.5|65700.5|714
1639647300000|2021-12-16 09:35:00|65718.6|65703.6|65730|65715|65739|65721.6|65718.4|65700.7|827
1639647600000|2021-12-16 09:40:00|65729.7|65714.7|65735.7|65715.7|65748.8|65731.4|65729.1|65711.9|712
1639647900000|2021-12-16 09:45:00|65736.1|65716.1|65728.4|65708.4|65741.4|65722.3|65720.6|65704.2|775
1639648200000|2021-12-16 09:50:00|65725.4|65710.4|65731.6|65711.6|65737|65720.4|65717|65699.5|804
1639648500000|2021-12-16 09:55:00|65729.1|65714.1|65739.4|65719.4|65745.1|65726.4|65725.2|65708.1|778
1639648800000|2021-12-16 10:00:00|65736.4|65721.4|65739|65724|65746.5|65729.8|65728.6|65711.1|761
1639649100000|2021-12-16 10:05:00|65738.8|65723.8|65735.6|65720.6|65750.7|65733.1|65728.5|65711.2|714
1639649400000|2021-12-16 10:10:00|65735.8|65720.8|65749|65734|65760.1|65740.1|65728|65711.3|691
1639649700000|2021-12-16 10:15:00|65749.2|65734.2|65734.1|65719.1|65758|65741.7|65732.9|65715.7|683
1639650000000|2021-12-16 10:20:00|65733.9|65718.9|65748.1|65733.1|65758.9|65741.3|65731.3|65713.8|714
1639650300000|2021-12-16 10:25:00|65748.3|65733.3|65748.7|65728.7|65760.7|65742.1|65739.9|65722.6|672
1639650600000|2021-12-16 10:30:00|65748.5|65728.5|65757.4|65742.4|65763.3|65745.9|65742.9|65724.7|679
1639650900000|2021-12-16 10:35:00|65757.6|65742.6|65747.7|65732.7|65765.6|65749.6|65747.3|65729.9|658
1639651200000|2021-12-16 10:40:00|65748|65733|65771.5|65756.5|65774.7|65757.6|65747.7|65731.1|687
1639651500000|2021-12-16 10:45:00|65771.6|65756.6|65789.3|65774.3|65790.6|65774.7|65770.8|65755.6|686
1639651800000|2021-12-16 10:50:00|65791.8|65771.8|65814.6|65799.6|65819.3|65800.3|65786.3|65769.4|810
1639652100000|2021-12-16 10:55:00|65814.5|65799.5|65817.8|65797.8|65837.3|65821.8|65813.7|65796|761
1639652400000|2021-12-16 11:00:00|65818.3|65798.3|65830.5|65815.5|65832.2|65815.5|65814.6|65795.1|689
1639652700000|2021-12-16 11:05:00|65832.7|65812.7|65847|65832|65854.5|65837.3|65829.8|65812.6|700
1639653000000|2021-12-16 11:10:00|65847.5|65832.5|65843.8|65828.8|65859.8|65842.5|65843.4|65825.4|675
1639653300000|2021-12-16 11:15:00|65843.6|65828.6|65833.4|65818.4|65852.3|65837.3|65832.6|65816.1|672
1639653600000|2021-12-16 11:20:00|65833.3|65818.3|65827.4|65812.4|65839.4|65821.9|65823.4|65806.5|643
1639653900000|2021-12-16 11:25:00|65827.5|65812.5|65839.3|65824.3|65844.5|65828.6|65826.8|65809|611
1639654200000|2021-12-16 11:30:00|65839.4|65824.4|65851.1|65836.1|65870.9|65854.3|65839.2|65824.2|660
1639654500000|2021-12-16 11:35:00|65851.3|65836.3|65859.2|65839.2|65863.1|65846.1|65847.5|65829.3|501
1639654800000|2021-12-16 11:40:00|65860.6|65845.6|65849.3|65834.3|65871.9|65854.1|65849|65831.8|550
1639655100000|2021-12-16 11:45:00|65849.5|65834.5|65840.9|65825.9|65851.7|65834.5|65834.6|65819.6|665
1639655400000|2021-12-16 11:50:00|65840.8|65825.8|65853|65833|65854|65837.1|65831.9|65816.1|652
1639655700000|2021-12-16 11:55:00|65853.6|65838.6|65838.8|65818.8|65867.6|65851.3|65837.2|65818.7|782
1639656000000|2021-12-16 12:00:00|65839|65819|65827.2|65807.2|65865.3|65845.3|65815.2|65795.2|1074
1639656300000|2021-12-16 12:05:00|65827.3|65807.3|65781.4|65766.4|65841|65822.7|65758.5|65738.5|1047
1639656600000|2021-12-16 12:10:00|65782|65767|65798.5|65783.5|65803.8|65787.4|65752.1|65732.1|966
1639656900000|2021-12-16 12:15:00|65798.3|65783.3|65810|65795|65831.6|65813.8|65798.3|65783.3|876
1639657200000|2021-12-16 12:20:00|65809.6|65794.6|65779.8|65764.8|65812|65796.3|65778.7|65763.7|796
1639657500000|2021-12-16 12:25:00|65779.2|65764.2|65763.3|65743.3|65790.5|65773|65760.9|65743.1|763
1639657800000|2021-12-16 12:30:00|65760|65740|65729.2|65714.2|65765.8|65747.8|65729.2|65711.7|735
1639658100000|2021-12-16 12:35:00|65729.1|65714.1|65747.1|65727.1|65749.7|65732.4|65715.4|65697.4|897
1639658400000|2021-12-16 12:40:00|65747.3|65727.3|65737.7|65700.5|65748.1|65729.2|65717.9|65698|805
1639658700000|2021-12-16 12:45:00|65735.9|65701.1|65580|65560|65741.6|65713.9|65575.7|65555.7|1107
1639659000000|2021-12-16 12:50:00|65582.8|65562.8|65616.6|65601.6|65624.2|65604.2|65562.9|65542.9|1040
1639659300000|2021-12-16 12:55:00|65619|65599|65654.3|65634.3|65670.2|65650.4|65602.7|65583.8|1056
1639659600000|2021-12-16 13:00:00|65653.6|65633.6|65639.2|65619.2|65674.2|65654.6|65627.7|65610.5|996
1639659900000|2021-12-16 13:05:00|65641.1|65621.1|65625.1|65610.1|65657|65637.2|65615.9|65599.4|892
1639660200000|2021-12-16 13:10:00|65624.8|65609.8|65602.9|65587.9|65635.2|65618.5|65594|65576.8|930
1639660500000|2021-12-16 13:15:00|65604|65589|65577.2|65557.2|65605.8|65590.8|65576.5|65557.2|847
1639660800000|2021-12-16 13:20:00|65577|65557|65566.2|65551.2|65582.8|65566.7|65542|65523.8|972
1639661100000|2021-12-16 13:25:00|65566.3|65551.3|65566|65546|65577.7|65560.9|65554.4|65537.3|819
1639661400000|2021-12-16 13:30:00|65566.5|65546.5|65616.1|65596.1|65635.2|65615.2|65563.2|65544.9|956
1639661700000|2021-12-16 13:35:00|65616.5|65596.5|65594.6|65579.6|65623|65604.3|65581.4|65564|901
1639662000000|2021-12-16 13:40:00|65594.4|65579.4|65589.8|65569.8|65621.5|65604.2|65580.1|65560.1|960
1639662300000|2021-12-16 13:45:00|65589.4|65569.4|65582|65562|65606.2|65586.2|65534.3|65514.3|1024
1639662600000|2021-12-16 13:50:00|65585.6|65565.6|65521.6|65501.6|65585.6|65565.6|65517.8|65498.6|981
1639662900000|2021-12-16 13:55:00|65525.6|65505.6|65473.8|65453.8|65528.5|65511.6|65469.9|65452.3|1024
1639663200000|2021-12-16 14:00:00|65471|65456|65511.2|65496.2|65516.6|65497.5|65464.5|65445.2|1044
1639663500000|2021-12-16 14:05:00|65511|65496|65540.4|65520.4|65543.1|65525.2|65482.3|65463.7|1062
1639663800000|2021-12-16 14:10:00|65537.6|65522.6|65539.3|65519.3|65551.7|65534.4|65522.9|65502.9|994
1639664100000|2021-12-16 14:15:00|65540.4|65520.4|65535.7|65520.7|65560.6|65543.3|65531.7|65513.9|974
1639664400000|2021-12-16 14:20:00|65535.5|65520.5|65572.4|65557.4|65572.8|65557.8|65526.8|65511.8|965
1639664700000|2021-12-16 14:25:00|65576.5|65561.5|65593.5|65573.5|65606.2|65586.2|65566.5|65548|956
1639665000000|2021-12-16 14:30:00|65593.1|65573.1|65573.9|65553.9|65620.6|65600.6|65571.1|65553.3|1061
1639665300000|2021-12-16 14:35:00|65574|65554|65607.1|65592.1|65614.2|65596.7|65563.1|65544.6|1017
1639665600000|2021-12-16 14:40:00|65607.9|65587.9|65632|65612|65636|65616|65592.8|65576.3|991
1639665900000|2021-12-16 14:45:00|65629.9|65609.9|65637.8|65617.8|65656.3|65636.3|65619.6|65602.2|1007
1639666200000|2021-12-16 14:50:00|65639.9|65619.9|65655.4|65635.4|65663.6|65644.7|65636.8|65617.7|940
1639666500000|2021-12-16 14:55:00|65655.2|65635.2|65658.2|65638.2|65681.1|65662.1|65651.2|65633.3|1010
1639666800000|2021-12-16 15:00:00|65659.1|65639.1|65623.7|65608.7|65660.4|65642.1|65603.5|65585.1|1019
1639667100000|2021-12-16 15:05:00|65624.1|65609.1|65644.4|65629.4|65651.6|65634|65608.1|65590.1|978
1639667400000|2021-12-16 15:10:00|65644.6|65629.6|65650.3|65635.3|65652.8|65636.2|65628.5|65613.5|945
1639667700000|2021-12-16 15:15:00|65651|65636|65641.7|65626.7|65654.7|65639.1|65633|65616|872
1639668000000|2021-12-16 15:20:00|65641.6|65626.6|65710.2|65695.2|65725.8|65706.6|65641.4|65626.4|923
1639668300000|2021-12-16 15:25:00|65710.3|65695.3|65788.5|65773.5|65790.1|65774.3|65709.5|65692.8|963
1639668600000|2021-12-16 15:30:00|65792|65772|65788.2|65768.2|65823.4|65803.4|65767.7|65752.7|956
1639668900000|2021-12-16 15:35:00|65786.7|65771.7|65799.5|65784.5|65807.1|65790.2|65778.6|65763.6|913
1639669200000|2021-12-16 15:40:00|65799|65784|65811.4|65796.4|65825.5|65807.3|65785.4|65770.4|865
1639669500000|2021-12-16 15:45:00|65810.2|65795.2|65802.8|65782.8|65811|65796|65781.5|65763.5|853
1639669800000|2021-12-16 15:50:00|65802.5|65782.5|65781.9|65761.9|65823.4|65806.4|65780.2|65761.8|905
1639670100000|2021-12-16 15:55:00|65782.2|65762.2|65773.8|65753.8|65798|65778|65764|65744.5|971
1639670400000|2021-12-16 16:00:00|65774.8|65754.8|65792.4|65772.4|65802.4|65785.3|65756.2|65738.3|966
1639670700000|2021-12-16 16:05:00|65792.2|65772.2|65765.3|65750.3|65806.7|65790.3|65760.2|65745.2|810
1639671000000|2021-12-16 16:10:00|65765.4|65750.4|65762.2|65747.2|65770.6|65753.3|65755.7|65739|766
1639671300000|2021-12-16 16:15:00|65762.4|65747.4|65795.8|65775.8|65797.9|65777.9|65756.9|65738.9|792
1639671600000|2021-12-16 16:20:00|65795.9|65775.9|65784.6|65769.6|65795.9|65778.4|65772.5|65754.6|784
1639671900000|2021-12-16 16:25:00|65785.4|65770.4|65759.2|65744.2|65795.4|65777.6|65759|65741.5|781
1639672200000|2021-12-16 16:30:00|65759.3|65744.3|65759.3|65739.3|65778|65758.6|65757.6|65738.3|774
1639672500000|2021-12-16 16:35:00|65759.2|65739.2|65757.8|65737.8|65771|65752.2|65750.8|65733.7|714
1639672800000|2021-12-16 16:40:00|65758.2|65738.2|65745.1|65730.1|65759.4|65741.6|65738.4|65720.9|759
1639673100000|2021-12-16 16:45:00|65747.9|65727.9|65759.4|65744.4|65764|65745.9|65742|65723.7|812
1639673400000|2021-12-16 16:50:00|65759.8|65744.8|65751.2|65736.2|65762.1|65745.1|65746.1|65727.9|717
1639673700000|2021-12-16 16:55:00|65751.1|65736.1|65755.4|65735.4|65784.9|65768.1|65750.6|65732.9|825
1639674000000|2021-12-16 17:00:00|65755.6|65735.6|65755.3|65735.3|65764.5|65747.8|65750.3|65731.2|660
1639674300000|2021-12-16 17:05:00|65755.2|65735.2|65776.8|65761.8|65780|65762.2|65750.7|65732.6|680
1639674600000|2021-12-16 17:10:00|65777.1|65762.1|65781|65761|65781.5|65763.9|65767.4|65750.3|624
1639674900000|2021-12-16 17:15:00|65780.9|65760.9|65775.7|65755.7|65799.3|65784.3|65773.9|65753.9|683
1639675200000|2021-12-16 17:20:00|65775.8|65755.8|65765.2|65745.2|65780.1|65760.1|65764.4|65744.4|717
1639675500000|2021-12-16 17:25:00|65765.3|65745.3|65756.3|65736.3|65765.7|65745.7|65753.7|65734.3|643
1639675800000|2021-12-16 17:30:00|65755.7|65735.7|65726.8|65706.8|65756.2|65736.2|65724.9|65706.3|631
1639676100000|2021-12-16 17:35:00|65726.6|65706.6|65737|65717|65737.3|65720.7|65718.5|65698.5|679
1639676400000|2021-12-16 17:40:00|65736.8|65716.8|65725.5|65705.5|65753.2|65733.2|65725|65705|667
1639676700000|2021-12-16 17:45:00|65725.6|65705.6|65706.2|65686.2|65731.9|65713.1|65700.1|65682.2|649
1639677000000|2021-12-16 17:50:00|65706|65686|65711.8|65691.8|65713.7|65693.7|65701.1|65681.1|589
1639677300000|2021-12-16 17:55:00|65711.9|65691.9|65711|65691|65712.9|65695.2|65701.3|65681.3|591
1639677600000|2021-12-16 18:00:00|65710.7|65690.7|65706.4|65686.4|65717.4|65697.4|65703.9|65683.9|642
1639677900000|2021-12-16 18:05:00|65706.3|65686.3|65706.2|65686.2|65711|65691|65702.2|65683.2|550
1639678200000|2021-12-16 18:10:00|65706.3|65686.3|65717.3|65697.3|65717.9|65697.9|65705.1|65685.1|556
1639678500000|2021-12-16 18:15:00|65717|65697|65710|65690|65718.7|65698.7|65705.7|65685.7|515
1639678800000|2021-12-16 18:20:00|65709.8|65689.8|65705.3|65685.3|65713.1|65693.1|65705.3|65685.3|539
1639679100000|2021-12-16 18:25:00|65705|65685|65725.6|65705.6|65726.6|65706.6|65700.2|65680.2|634
1639679400000|2021-12-16 18:30:00|65725.9|65705.9|65709.2|65689.2|65727.9|65707.9|65707|65687|505
1639679700000|2021-12-16 18:35:00|65709.1|65689.1|65713.7|65693.7|65722.5|65702.5|65707.4|65687.6|455
1639680000000|2021-12-16 18:40:00|65713.8|65693.8|65701.9|65681.9|65714|65694|65701.7|65681.7|520
1639680300000|2021-12-16 18:45:00|65701.7|65681.7|65690|65670|65709.4|65689.4|65687.3|65667.3|620
1639680600000|2021-12-16 18:50:00|65690.1|65670.1|65699.8|65679.8|65703.2|65683.2|65687.1|65668.1|501
1639680900000|2021-12-16 18:55:00|65700.1|65680.1|65694.1|65674.1|65700.7|65682.8|65689.1|65669.5|568
1639681200000|2021-12-16 19:00:00|65693.6|65673.6|65686.3|65671.3|65693.9|65673.9|65680.3|65660.3|561
1639681500000|2021-12-16 19:05:00|65686.4|65671.4|65696.9|65676.9|65697.7|65679.3|65686.4|65669.7|514
1639681800000|2021-12-16 19:10:00|65696.6|65676.6|65697.4|65677.4|65699.9|65682.1|65694|65675|553
1639682100000|2021-12-16 19:15:00|65697.3|65677.3|65697.7|65677.7|65702|65684.6|65695.9|65675.9|611
1639682400000|2021-12-16 19:20:00|65697.6|65677.6|65690.4|65670.4|65698.1|65680.1|65688.8|65668.8|547
1639682700000|2021-12-16 19:25:00|65690.2|65670.2|65688.6|65668.6|65693.9|65674.3|65685.9|65667.7|455
1639683000000|2021-12-16 19:30:00|65688.1|65668.1|65674.9|65654.9|65688.6|65668.6|65669.5|65650.8|624
1639683300000|2021-12-16 19:35:00|65674.7|65654.7|65673.2|65653.2|65677.9|65659.5|65669.1|65650.7|533
1639683600000|2021-12-16 19:40:00|65673.5|65653.5|65687.7|65667.7|65688.1|65668.1|65671.2|65651.2|527
1639683900000|2021-12-16 19:45:00|65687.8|65667.8|65690.1|65670.1|65707.1|65687.1|65686.2|65666.2|622
1639684200000|2021-12-16 19:50:00|65690.2|65670.2|65684.2|65664.2|65702.3|65682.3|65683.2|65663.2|661
1639684500000|2021-12-16 19:55:00|65684.3|65664.3|65671.2|65651.2|65688.2|65668.2|65662.4|65642.4|759
1639684800000|2021-12-16 20:00:00|65671.9|65651.9|65701.1|65681.1|65705.5|65685.5|65670.2|65651.1|824
1639685100000|2021-12-16 20:05:00|65701|65681|65692.3|65672.3|65701.9|65681.9|65683.9|65663.9|705
1639685400000|2021-12-16 20:10:00|65692.8|65672.8|65676.2|65656.2|65692.8|65672.8|65675.7|65655.7|553
1639685700000|2021-12-16 20:15:00|65676.1|65656.1|65662.8|65642.8|65678.1|65658.1|65662.2|65642.3|546
1639686000000|2021-12-16 20:20:00|65662.3|65642.3|65643.8|65623.8|65663.9|65643.9|65642.7|65622.7|723
1639686300000|2021-12-16 20:25:00|65643.2|65623.2|65639.6|65619.6|65652.9|65632.9|65639.1|65619.1|602
1639686600000|2021-12-16 20:30:00|65639.1|65619.1|65625.2|65605.2|65639.7|65619.7|65622.7|65602.7|688
1639686900000|2021-12-16 20:35:00|65625.1|65605.1|65618|65598|65625.3|65605.3|65609.5|65589.5|616
1639687200000|2021-12-16 20:40:00|65617.8|65597.8|65616.5|65596.5|65628.7|65608.7|65612.7|65592.7|646
1639687500000|2021-12-16 20:45:00|65616.6|65596.6|65618.6|65598.6|65619.3|65599.3|65603.4|65583.4|636
1639687800000|2021-12-16 20:50:00|65618.3|65598.3|65624.3|65604.3|65627.4|65607.4|65607.2|65587.2|738
1639688100000|2021-12-16 20:55:00|65624.4|65604.4|65623.9|65603.9|65628.6|65608.6|65610.3|65590.3|729
1639688400000|2021-12-16 21:00:00|65624.2|65604.2|65634.5|65614.5|65639.7|65619.7|65624.2|65604.2|500
1639688700000|2021-12-16 21:05:00|65634.6|65614.6|65622.3|65602.3|65635.6|65615.6|65619.8|65599.8|402
1639689000000|2021-12-16 21:10:00|65622.2|65602.2|65631.8|65611.8|65633.5|65613.5|65621.6|65601.6|296
1639689300000|2021-12-16 21:15:00|65631.9|65611.9|65627.9|65607.9|65634.3|65614.3|65626.9|65606.9|285
1639689600000|2021-12-16 21:20:00|65628|65608|65632.4|65612.4|65632.6|65612.6|65625.7|65605.7|230
1639689900000|2021-12-16 21:25:00|65632.5|65612.5|65640.4|65620.4|65641.3|65621.3|65630|65610|332
1639690200000|2021-12-16 21:30:00|65641.1|65621.1|65647.6|65627.6|65652.5|65632.5|65639.5|65619.5|339
1639690500000|2021-12-16 21:35:00|65647.7|65627.7|65648|65628|65648.7|65628.7|65644.9|65624.9|252
1639690800000|2021-12-16 21:40:00|65647.8|65627.8|65648.4|65628.4|65651.4|65631.4|65646.2|65626.2|259
1639691100000|2021-12-16 21:45:00|65648.7|65628.7|65633.6|65613.6|65649.3|65629.3|65633.6|65613.6|270
1639691400000|2021-12-16 21:50:00|65633.3|65613.3|65631.3|65611.3|65634.7|65614.7|65628.9|65608.9|294
1639691700000|2021-12-16 21:55:00|65631.1|65611.1|65642.2|65622.2|65644.1|65624.1|65630.6|65610.6|391
1639692000000|2021-12-16 22:00:00|65642.5|65622.5|65671.2|65579.2|65679.9|65624.1|65631.8|65578.2|68
1639692300000|2021-12-16 22:05:00|65674.9|65582.9|65658.6|65595.4|65683.2|65596.5|65627.5|65577.1|188
1639692600000|2021-12-16 22:10:00|65674.3|65599.6|65671.7|65581.5|65678.5|65599.6|65620.1|65568.2|225
1639692900000|2021-12-16 22:15:00|65671.4|65582.5|65637.3|65601.6|65675.4|65605.4|65621.1|65553.4|423
1639693200000|2021-12-16 22:20:00|65636.7|65602.2|65639.8|65601.2|65661.7|65612.8|65630.3|65587|155
1639693500000|2021-12-16 22:25:00|65644.7|65599.7|65646.3|65599.5|65661|65605.8|65636.7|65588.6|121
1639693800000|2021-12-16 22:30:00|65643.5|65598.9|65644.2|65605|65661.7|65614.4|65626.4|65590.7|402
1639694100000|2021-12-16 22:35:00|65646|65603.1|65652.1|65595.4|65687.8|65615.5|65641.8|65572.5|454
1639694400000|2021-12-16 22:40:00|65650.7|65597.3|65639.6|65606.5|65653.3|65609.5|65632.8|65594.3|357
1639694700000|2021-12-16 22:45:00|65636.7|65607|65639.9|65604.9|65650.7|65615|65631.7|65566.7|315
1639695000000|2021-12-16 22:50:00|65642.7|65602.8|65639.4|65607.7|65644.6|65611.7|65634.6|65602.1|203
1639695300000|2021-12-16 22:55:00|65640.2|65606.8|65639.8|65606.8|65646.9|65615.5|65633.4|65603.6|340
1639695600000|2021-12-16 23:00:00|65636.2|65605.5|65642.2|65617.3|65666.2|65621.5|65633.7|65595.3|718
1639695900000|2021-12-16 23:05:00|65642.5|65616.8|65641|65619.1|65662.2|65627.6|65638.9|65601.2|664
1639696200000|2021-12-16 23:10:00|65641.8|65617.6|65626.2|65606.2|65642.6|65622.2|65621.2|65598.6|536
1639696500000|2021-12-16 23:15:00|65625.5|65605.5|65626.1|65606.1|65631.6|65611.6|65625.3|65605.3|387
1639696800000|2021-12-16 23:20:00|65625.7|65605.7|65625|65605|65627.2|65607.2|65621.4|65601.4|367
1639697100000|2021-12-16 23:25:00|65624.8|65604.8|65632.5|65612.5|65633.1|65613.1|65623.5|65603.5|359
1639697400000|2021-12-16 23:30:00|65632.3|65612.3|65636.4|65616.4|65639.2|65619.2|65628.4|65608.4|406
1639697700000|2021-12-16 23:35:00|65636.3|65616.3|65637.2|65617.2|65639.5|65619.5|65632|65612|285
1639698000000|2021-12-16 23:40:00|65637.4|65617.4|65630.7|65610.7|65637.8|65617.8|65629.4|65609.4|300
1639698300000|2021-12-16 23:45:00|65630.6|65610.6|65627.1|65607.1|65631.7|65611.7|65618.9|65598.9|320
1639698600000|2021-12-16 23:50:00|65627.3|65607.3|65621.9|65601.9|65627.3|65607.3|65621.3|65601.3|213
1639698900000|2021-12-16 23:55:00|65622|65602|65620.7|65600.7|65622.4|65602.4|65614.1|65594.1|241
1639699200000|2021-12-17 00:00:00|65621|65601|65649.6|65629.6|65651.6|65631.6|65612.5|65592.5|541
1639699500000|2021-12-17 00:05:00|65649.9|65629.9|65636.8|65616.8|65650.1|65630.1|65636.3|65616.3|429
1639699800000|2021-12-17 00:10:00|65636.7|65616.7|65634.1|65614.1|65640.3|65620.3|65633.3|65613.3|394
1639700100000|2021-12-17 00:15:00|65634|65614|65621.9|65601.9|65634.1|65614.1|65618.1|65598.1|367
1639700400000|2021-12-17 00:20:00|65621.8|65601.8|65625.6|65605.6|65633.7|65613.7|65619.9|65599.9|291
1639700700000|2021-12-17 00:25:00|65625.7|65605.7|65631.8|65611.8|65636.1|65616.1|65622.1|65602.1|319
1639701000000|2021-12-17 00:30:00|65631.6|65611.6|65631.7|65611.7|65637.6|65617.6|65631.1|65611.1|360
1639701300000|2021-12-17 00:35:00|65631.8|65611.8|65639.5|65619.5|65641.1|65621.1|65630.9|65610.9|349
1639701600000|2021-12-17 00:40:00|65639.6|65619.6|65647.4|65627.4|65647.4|65627.4|65636.8|65616.8|278
1639701900000|2021-12-17 00:45:00|65647.5|65627.5|65646.3|65626.3|65647.5|65627.5|65642.8|65622.8|232
1639702200000|2021-12-17 00:50:00|65646.2|65626.2|65649.5|65629.5|65654.9|65634.9|65642.1|65622.1|452
1639702500000|2021-12-17 00:55:00|65647.1|65627.1|65650.1|65630.1|65658.7|65638.7|65644.9|65624.9|382
1639702800000|2021-12-17 01:00:00|65651|65631|65645.9|65625.9|65652.6|65632.6|65632|65612|525
1639703100000|2021-12-17 01:05:00|65646.6|65626.6|65663.9|65643.9|65665.7|65645.7|65644.5|65624.5|475
1639703400000|2021-12-17 01:10:00|65663.8|65643.8|65660.1|65640.1|65667.5|65647.5|65655.6|65635.6|373
1639703700000|2021-12-17 01:15:00|65659.1|65639.1|65668|65648|65668.6|65648.6|65647.9|65627.9|438
1639704000000|2021-12-17 01:20:00|65668.2|65648.2|65666.2|65646.2|65668.7|65648.7|65656.5|65636.5|483
1639704300000|2021-12-17 01:25:00|65666.5|65646.5|65679.8|65659.8|65680.6|65660.6|65665.6|65645.6|515
1639704600000|2021-12-17 01:30:00|65680|65660|65686.6|65666.6|65687.8|65667.8|65672.8|65652.8|502
1639704900000|2021-12-17 01:35:00|65686.7|65666.7|65681.3|65661.3|65690|65670|65681.3|65661.3|537
1639705200000|2021-12-17 01:40:00|65681.5|65661.5|65682.9|65662.9|65687.5|65667.5|65680.3|65660.3|589
1639705500000|2021-12-17 01:45:00|65683.9|65663.9|65682.2|65662.2|65687.2|65667.2|65675.9|65655.9|534
1639705800000|2021-12-17 01:50:00|65682.4|65662.4|65680.9|65660.9|65690.6|65670.6|65676.4|65656.4|532
1639706100000|2021-12-17 01:55:00|65680.8|65660.8|65696.1|65676.1|65696.7|65676.7|65673.7|65653.7|463
1639706400000|2021-12-17 02:00:00|65695|65675|65694.2|65674.2|65701.5|65682.8|65692.5|65672.5|511
1639706700000|2021-12-17 02:05:00|65694.3|65674.3|65697.7|65677.7|65698.2|65678.2|65690.3|65670.3|547
1639707000000|2021-12-17 02:10:00|65697.5|65677.5|65686|65666|65697.6|65677.6|65685.4|65665.4|453
1639707300000|2021-12-17 02:15:00|65685.5|65665.5|65695.8|65675.8|65698.4|65678.4|65681.1|65661.1|465
1639707600000|2021-12-17 02:20:00|65696.1|65676.1|65687.4|65667.4|65696.1|65676.1|65681.9|65661.9|468
1639707900000|2021-12-17 02:25:00|65687.9|65667.9|65690.3|65670.3|65693.1|65673.1|65674.5|65654.5|516
1639708200000|2021-12-17 02:30:00|65690.6|65670.6|65684.7|65664.7|65692.8|65672.8|65682.4|65662.4|483
1639708500000|2021-12-17 02:35:00|65684.8|65664.8|65677|65657|65687.1|65667.1|65676.9|65656.9|397
1639708800000|2021-12-17 02:40:00|65676.9|65656.9|65683.1|65663.1|65685.8|65665.8|65676.9|65656.9|395
1639709100000|2021-12-17 02:45:00|65682.9|65662.9|65688.5|65668.5|65691.5|65671.5|65682.2|65662.2|313
1639709400000|2021-12-17 02:50:00|65688.3|65668.3|65687.4|65667.4|65691.3|65671.3|65684.6|65664.6|403
1639709700000|2021-12-17 02:55:00|65687.5|65667.5|65671.3|65651.3|65687.5|65667.5|65667.7|65647.7|648
1639710000000|2021-12-17 03:00:00|65671.1|65651.1|65670.9|65650.9|65680.6|65660.6|65668.1|65648.1|482
1639710300000|2021-12-17 03:05:00|65671|65651|65674.9|65654.9|65676|65656|65670.6|65650.6|348
1639710600000|2021-12-17 03:10:00|65675.2|65655.2|65672.2|65652.2|65677.6|65657.6|65671.8|65651.8|434
1639710900000|2021-12-17 03:15:00|65672.1|65652.1|65671.4|65651.4|65678|65658|65670.2|65650.2|431
1639711200000|2021-12-17 03:20:00|65671.5|65651.5|65673.9|65653.9|65674.6|65654.6|65668.3|65648.3|367
1639711500000|2021-12-17 03:25:00|65674|65654|65676.7|65656.7|65680.4|65660.4|65673.7|65653.7|418
1639711800000|2021-12-17 03:30:00|65676.8|65656.8|65676.5|65656.5|65677.8|65657.8|65671.2|65651.2|368
1639712100000|2021-12-17 03:35:00|65676.6|65656.6|65670.6|65650.6|65679.7|65659.7|65667.1|65647.1|468
1639712400000|2021-12-17 03:40:00|65670.8|65650.8|65668.6|65648.6|65671.1|65651.1|65665.6|65645.6|351
1639712700000|2021-12-17 03:45:00|65668.4|65648.4|65673.5|65653.5|65674.6|65654.6|65668.4|65648.4|408
1639713000000|2021-12-17 03:50:00|65673.4|65653.4|65671.4|65651.4|65677.7|65657.8|65670|65650|352
1639713300000|2021-12-17 03:55:00|65672|65652|65659.1|65639.1|65674.6|65654.6|65655.1|65635.1|565
1639713600000|2021-12-17 04:00:00|65657.5|65637.5|65636.9|65616.9|65660.8|65640.8|65634.4|65614.4|566
1639713900000|2021-12-17 04:05:00|65637|65617|65645.1|65625.1|65645.4|65625.4|65637|65617|528
1639714200000|2021-12-17 04:10:00|65645.3|65625.3|65650.7|65630.7|65654.5|65634.5|65644.5|65624.5|477
1639714500000|2021-12-17 04:15:00|65651|65631|65650|65630|65653.3|65633.3|65646.6|65626.6|414
1639714800000|2021-12-17 04:20:00|65650.1|65630.1|65649.9|65629.9|65652.7|65632.7|65647.6|65627.6|312
1639715100000|2021-12-17 04:25:00|65650.2|65630.2|65639.2|65619.2|65650.6|65630.6|65638.3|65618.3|296
1639715400000|2021-12-17 04:30:00|65637.9|65617.9|65627.9|65607.9|65639|65619|65624.7|65604.7|462
1639715700000|2021-12-17 04:35:00|65627.8|65607.8|65625.5|65605.5|65631.4|65611.4|65624.6|65604.6|356
1639716000000|2021-12-17 04:40:00|65625.6|65605.6|65625.3|65605.3|65631.3|65611.3|65622.9|65602.9|411
1639716300000|2021-12-17 04:45:00|65625.4|65605.4|65614.4|65594.4|65627.6|65607.6|65611.9|65591.9|383
1639716600000|2021-12-17 04:50:00|65615.9|65595.9|65609.8|65589.8|65618.1|65598.1|65608|65588|427
1639716900000|2021-12-17 04:55:00|65609.7|65589.7|65611|65591|65617|65597|65607.7|65587.7|493
1639717200000|2021-12-17 05:00:00|65610.6|65590.6|65602.3|65582.3|65611.7|65591.7|65601|65581|478
1639717500000|2021-12-17 05:05:00|65602.2|65582.2|65590.7|65570.7|65605.3|65585.3|65587.1|65567.1|473
1639717800000|2021-12-17 05:10:00|65590.8|65570.8|65593.6|65573.6|65595.3|65575.3|65589.7|65569.7|505
1639718100000|2021-12-17 05:15:00|65593.9|65573.9|65579.7|65559.7|65593.9|65573.9|65578.2|65558.2|527
1639718400000|2021-12-17 05:20:00|65579.2|65559.2|65586.1|65566.1|65588.9|65568.9|65576.5|65556.5|542
1639718700000|2021-12-17 05:25:00|65586|65566|65585.7|65565.7|65592.5|65572.5|65582.8|65562.8|455
1639719000000|2021-12-17 05:30:00|65586.1|65566.1|65587.7|65567.7|65590.5|65570.5|65578.5|65558.5|462
1639719300000|2021-12-17 05:35:00|65587.8|65567.8|65583|65563|65592.8|65572.8|65576.9|65556.9|471
1639719600000|2021-12-17 05:40:00|65583.2|65563.2|65578.6|65558.6|65583.2|65563.2|65577.6|65557.6|465
1639719900000|2021-12-17 05:45:00|65578.8|65558.8|65574|65554|65580.9|65560.9|65571.9|65551.9|500
1639720200000|2021-12-17 05:50:00|65574.1|65554.1|65552.6|65532.6|65575|65555.9|65550.4|65530.4|635
1639720500000|2021-12-17 05:55:00|65552.7|65532.7|65538.5|65518.5|65552.9|65532.9|65532.6|65512.6|620
1639720800000|2021-12-17 06:00:00|65538.6|65518.6|65555.9|65535.9|65556.2|65536.2|65533.8|65513.8|667
1639721100000|2021-12-17 06:05:00|65555.6|65535.6|65562.6|65542.6|65565.6|65545.6|65553.1|65533.1|478
1639721400000|2021-12-17 06:10:00|65562.7|65542.7|65573.7|65553.7|65575.6|65555.6|65562.7|65542.7|381
1639721700000|2021-12-17 06:15:00|65573.6|65553.6|65582.3|65562.3|65585.1|65565.1|65571.9|65551.9|379
1639722000000|2021-12-17 06:20:00|65582.9|65562.9|65596|65576|65596.5|65576.5|65576.5|65556.5|502
1639722300000|2021-12-17 06:25:00|65596.2|65576.2|65589.5|65569.5|65596.4|65576.4|65587.4|65567.4|421
1639722600000|2021-12-17 06:30:00|65589.3|65569.3|65590|65570|65596.9|65576.9|65587.2|65567.2|505
1639722900000|2021-12-17 06:35:00|65589.9|65569.9|65598.3|65578.3|65599.9|65579.9|65589.3|65569.3|473
1639723200000|2021-12-17 06:40:00|65598|65578|65604.5|65584.5|65606.5|65586.5|65593.5|65573.5|495
1639723500000|2021-12-17 06:45:00|65605.4|65585.4|65611.1|65591.1|65613.8|65593.8|65595.7|65578|509
1639723800000|2021-12-17 06:50:00|65611.2|65591.2|65611|65591|65616.7|65596.7|65604|65584|565
1639724100000|2021-12-17 06:55:00|65610.9|65590.9|65620.6|65600.6|65623|65603|65606.8|65586.8|592
1639724400000|2021-12-17 07:00:00|65620.7|65600.7|65626.7|65606.7|65627.8|65607.8|65611.3|65591.3|753
1639724700000|2021-12-17 07:05:00|65626.4|65606.4|65622.7|65602.7|65630.3|65610.3|65620.4|65600.4|621
1639725000000|2021-12-17 07:10:00|65622.1|65602.1|65631.8|65611.8|65633|65614.9|65608.8|65588.8|594
1639725300000|2021-12-17 07:15:00|65632.4|65612.4|65643.2|65623.2|65648.9|65631.1|65626.1|65607|718
1639725600000|2021-12-17 07:20:00|65642.7|65622.7|65677.3|65657.3|65677.8|65658.2|65639.2|65619.2|705
1639725900000|2021-12-17 07:25:00|65677.6|65657.6|65662.7|65642.7|65680|65662.3|65655.6|65636.8|642
1639726200000|2021-12-17 07:30:00|65663|65643|65675.3|65655.3|65675.3|65657.8|65654.5|65637.3|685
1639726500000|2021-12-17 07:35:00|65674|65654|65666.9|65646.9|65674|65654|65655.7|65637.7|541
1639726800000|2021-12-17 07:40:00|65667.1|65647.1|65680.1|65660.1|65681.3|65663.8|65663.7|65645|570
1639727100000|2021-12-17 07:45:00|65680|65660|65707.7|65687.7|65710.7|65692.9|65679.9|65659.9|571
1639727400000|2021-12-17 07:50:00|65707.8|65687.8|65712.6|65692.6|65717|65699.7|65694.4|65676.4|649
1639727700000|2021-12-17 07:55:00|65712.7|65692.7|65710.9|65690.9|65712.7|65692.7|65678.7|65660.5|888
1639728000000|2021-12-17 08:00:00|65710.7|65690.7|65694|65679|65712.8|65694|65680.6|65662.4|873
1639728300000|2021-12-17 08:05:00|65693.5|65678.5|65686|65671|65703.6|65685.8|65680.4|65662.4|759
1639728600000|2021-12-17 08:10:00|65688.5|65668.5|65693|65673|65706.1|65688.5|65683.3|65665.9|804
1639728900000|2021-12-17 08:15:00|65692.7|65672.7|65681|65666|65705|65687.6|65680.1|65662.6|851
1639729200000|2021-12-17 08:20:00|65681.2|65666.2|65682.6|65662.6|65686.8|65669.8|65661.9|65643.1|859
1639729500000|2021-12-17 08:25:00|65682.5|65662.5|65655.9|65635.9|65688.9|65671|65652.7|65635.5|659
1639729800000|2021-12-17 08:30:00|65655.6|65635.6|65604.7|65589.7|65659.5|65641.5|65600.4|65582.6|868
1639730100000|2021-12-17 08:35:00|65606.2|65586.2|65618.1|65603.1|65625.4|65607.6|65596.7|65580.2|786
1639730400000|2021-12-17 08:40:00|65618.2|65603.2|65630.2|65615.2|65635.6|65617.9|65611.8|65594.4|705
1639730700000|2021-12-17 08:45:00|65629.9|65614.9|65631.8|65616.8|65635.1|65617.7|65616.8|65597.7|703
1639731000000|2021-12-17 08:50:00|65634.3|65614.3|65635.8|65615.8|65637.6|65618|65622|65604.2|704
1639731300000|2021-12-17 08:55:00|65635.6|65615.6|65610.7|65590.7|65642.3|65623.7|65609.4|65589.4|669
1639731600000|2021-12-17 09:00:00|65611.4|65591.4|65625.8|65605.8|65637.2|65617.2|65610.1|65590.1|794
1639731900000|2021-12-17 09:05:00|65625.6|65605.6|65592.2|65572.2|65626|65607.2|65587.3|65567.7|798
1639732200000|2021-12-17 09:10:00|65592.1|65572.1|65597.5|65577.5|65608|65589.6|65592.1|65572.1|809
1639732500000|2021-12-17 09:15:00|65598.4|65578.4|65602.1|65587.1|65613.3|65595.2|65592.7|65574.5|782
1639732800000|2021-12-17 09:20:00|65602.3|65587.3|65627.2|65607.2|65630.5|65611.3|65601.5|65581.5|775
1639733100000|2021-12-17 09:25:00|65627.1|65607.1|65648.8|65628.8|65653.8|65635.2|65625|65605|765
1639733400000|2021-12-17 09:30:00|65648.7|65628.7|65642.5|65627.5|65661.7|65641.7|65637.8|65620.1|739
1639733700000|2021-12-17 09:35:00|65643.5|65628.5|65633.7|65613.7|65653.1|65635.4|65627.9|65607.9|738
1639734000000|2021-12-17 09:40:00|65634.2|65614.2|65601.7|65581.7|65634.2|65614.2|65597.2|65579|833
1639734300000|2021-12-17 09:45:00|65600.3|65580.3|65608.5|65588.5|65625.8|65605.8|65598.9|65578.9|689
1639734600000|2021-12-17 09:50:00|65610.5|65590.5|65612|65592|65625.8|65609.1|65599.9|65580.7|794
1639734900000|2021-12-17 09:55:00|65611.9|65591.9|65618.7|65598.7|65631.8|65611.8|65604.3|65587.5|721
1639735200000|2021-12-17 10:00:00|65618.8|65598.8|65655.5|65635.5|65658.4|65639.7|65618.8|65598.8|820
1639735500000|2021-12-17 10:05:00|65655.1|65635.1|65628.9|65613.9|65655.1|65637.5|65623|65606.3|695
1639735800000|2021-12-17 10:10:00|65631.4|65611.4|65636.4|65621.4|65645.2|65627.8|65627.3|65608.6|696
1639736100000|2021-12-17 10:15:00|65637|65622|65642.7|65622.7|65644.5|65626.3|65630|65612.1|643
1639736400000|2021-12-17 10:20:00|65642.5|65622.5|65660.2|65640.2|65662|65644|65635.4|65617.9|689
1639736700000|2021-12-17 10:25:00|65657.9|65642.9|65653.8|65633.8|65667.9|65652|65649.2|65631.7|651
1639737000000|2021-12-17 10:30:00|65654.5|65634.5|65649.6|65629.6|65672.2|65653.6|65646.4|65628.4|721
1639737300000|2021-12-17 10:35:00|65649.7|65629.7|65627|65607|65651.1|65632.2|65621.2|65604|636
1639737600000|2021-12-17 10:40:00|65626.9|65606.9|65658.6|65638.6|65659.3|65642.9|65620.6|65603.2|672
1639737900000|2021-12-17 10:45:00|65657.9|65637.9|65656.3|65641.3|65669|65652|65653.1|65634.3|590
1639738200000|2021-12-17 10:50:00|65656.4|65641.4|65676|65656|65684.6|65668.2|65656.4|65638.4|668
1639738500000|2021-12-17 10:55:00|65676.1|65656.1|65671|65651|65688.9|65672|65665.2|65647.8|648
1639738800000|2021-12-17 11:00:00|65670.9|65650.9|65695.9|65680.9|65699.7|65682.7|65670.3|65650.7|680
1639739100000|2021-12-17 11:05:00|65698.5|65678.5|65722.4|65702.4|65724.5|65706.3|65694.2|65676.8|643
1639739400000|2021-12-17 11:10:00|65722.3|65702.3|65722.7|65707.7|65739|65719.6|65707|65690.2|669
1639739700000|2021-12-17 11:15:00|65722.9|65707.9|65736.8|65721.8|65750.7|65732.9|65722.9|65705.2|586
1639740000000|2021-12-17 11:20:00|65739.9|65719.9|65737.2|65717.2|65747.7|65729.7|65725.4|65709.2|672
1639740300000|2021-12-17 11:25:00|65737|65717|65725.5|65710.5|65738.6|65720.8|65722.8|65705.8|632
1639740600000|2021-12-17 11:30:00|65726|65711|65722.5|65702.5|65730.3|65712.9|65712.8|65695.5|745
1639740900000|2021-12-17 11:35:00|65722.4|65702.4|65716.4|65701.4|65725.9|65707.9|65711.1|65694.4|488
1639741200000|2021-12-17 11:40:00|65716.5|65701.5|65720.3|65700.3|65726.5|65709.4|65711.3|65693|572
1639741500000|2021-12-17 11:45:00|65719.9|65699.9|65713.8|65693.8|65720.6|65703.7|65700.5|65683|657
1639741800000|2021-12-17 11:50:00|65714.1|65694.1|65708.1|65693.1|65714.9|65699.1|65697|65680.2|627
1639742100000|2021-12-17 11:55:00|65708.4|65693.4|65712.1|65692.1|65715.8|65697.5|65688.2|65670.5|655
1639742400000|2021-12-17 12:00:00|65712.2|65692.2|65721.6|65706.6|65725.2|65707.8|65710.6|65690.7|696
1639742700000|2021-12-17 12:05:00|65720.7|65705.7|65720.5|65700.5|65730.2|65712.3|65717|65699.1|541
1639743000000|2021-12-17 12:10:00|65718.2|65703.2|65720|65705|65727|65710.2|65711.8|65695|556
1639743300000|2021-12-17 12:15:00|65720.3|65705.3|65744|65729|65746.2|65729|65715.5|65698|633
1639743600000|2021-12-17 12:20:00|65743.3|65728.3|65732.1|65712.1|65745.9|65729|65721.3|65703.4|675
1639743900000|2021-12-17 12:25:00|65732.8|65712.8|65731.8|65711.8|65734.7|65717|65720.3|65703.2|602
1639744200000|2021-12-17 12:30:00|65731.6|65711.6|65716.6|65696.6|65737.4|65719.6|65711.1|65694.2|781
1639744500000|2021-12-17 12:35:00|65717.4|65697.4|65699.2|65679.2|65721.9|65704.5|65698.4|65678.8|715
1639744800000|2021-12-17 12:40:00|65697.8|65682.8|65687.2|65672.2|65702.4|65682.8|65684.4|65667.5|670
1639745100000|2021-12-17 12:45:00|65687.3|65672.3|65663.5|65648.5|65689.3|65672.3|65660.2|65642.3|724
1639745400000|2021-12-17 12:50:00|65663.3|65648.3|65636.4|65621.4|65664.5|65648.6|65633.7|65617.4|845
1639745700000|2021-12-17 12:55:00|65636.5|65621.5|65643.2|65623.2|65650.3|65633|65626.6|65609.5|726
1639746000000|2021-12-17 13:00:00|65641.6|65621.6|65658.8|65643.8|65660.4|65643.8|65633|65615.9|796
1639746300000|2021-12-17 13:05:00|65658.4|65643.4|65628.3|65608.3|65664.5|65646.7|65625.2|65607.8|773
1639746600000|2021-12-17 13:10:00|65628.2|65608.2|65645.6|65625.6|65649.1|65631.2|65625.4|65608.1|832
1639746900000|2021-12-17 13:15:00|65645.3|65625.3|65647.9|65627.9|65662.8|65645.8|65644.3|65624.9|717
1639747200000|2021-12-17 13:20:00|65646.8|65626.8|65670.7|65650.7|65673.3|65655.9|65646.6|65626.6|797
1639747500000|2021-12-17 13:25:00|65668.6|65653.6|65674.5|65659.5|65684.7|65669.1|65665.5|65648.8|791
1639747800000|2021-12-17 13:30:00|65674.8|65659.8|65682.6|65662.6|65689|65672.2|65666.3|65651.3|784
1639748100000|2021-12-17 13:35:00|65682.1|65662.1|65705|65690|65706.2|65690.1|65677.7|65660.9|805
1639748400000|2021-12-17 13:40:00|65704.7|65689.7|65730.4|65710.4|65743.4|65725.3|65704.5|65688.3|914
1639748700000|2021-12-17 13:45:00|65730.2|65710.2|65710.9|65690.9|65735.2|65718.1|65706.4|65687.7|761
1639749000000|2021-12-17 13:50:00|65710.8|65690.8|65747.7|65727.7|65747.8|65730|65707|65689.6|764
1639749300000|2021-12-17 13:55:00|65747.1|65727.1|65775.5|65755.5|65789.4|65770.3|65739.9|65721.3|909
1639749600000|2021-12-17 14:00:00|65776.2|65756.2|65758.6|65738.6|65794.3|65777|65758.4|65738.4|884
1639749900000|2021-12-17 14:05:00|65758.8|65738.8|65738.1|65718.1|65766.4|65749.1|65737.1|65717.6|792
1639750200000|2021-12-17 14:10:00|65737.9|65717.9|65733.8|65718.8|65745.3|65728.2|65733.2|65714.5|790
1639750500000|2021-12-17 14:15:00|65733.9|65718.9|65744|65724|65744.8|65727.4|65725.6|65708|851
1639750800000|2021-12-17 14:20:00|65741.8|65726.8|65778.1|65758.1|65787.4|65770.6|65741.8|65726.8|883
1639751100000|2021-12-17 14:25:00|65778.2|65758.2|65771.7|65756.7|65795.9|65775.9|65765.3|65748|881
1639751400000|2021-12-17 14:30:00|65771.4|65756.4|65782.7|65767.7|65803.2|65783.2|65765|65748.4|922
1639751700000|2021-12-17 14:35:00|65783|65768|65792.8|65777.8|65797.3|65780.1|65771.8|65754.4|971
1639752000000|2021-12-17 14:40:00|65793|65778|65796.8|65781.8|65803.3|65785.5|65780.8|65762.6|918
1639752300000|2021-12-17 14:45:00|65797.7|65782.7|65856.8|65836.8|65857.7|65837.7|65796|65779.2|945
1639752600000|2021-12-17 14:50:00|65855.1|65840.1|65816.2|65796.2|65863|65845.8|65813.2|65795.9|943
1639752900000|2021-12-17 14:55:00|65816.5|65796.5|65780.6|65760.6|65816.5|65797.8|65777.2|65759.6|938
1639753200000|2021-12-17 15:00:00|65780.8|65760.8|65782.8|65762.8|65795.1|65777.5|65774.1|65755.4|844
1639753500000|2021-12-17 15:05:00|65783.3|65763.3|65774.8|65759.8|65793.5|65775.9|65774.5|65757.7|830
1639753800000|2021-12-17 15:10:00|65774.5|65759.5|65800.3|65780.3|65801.6|65783.9|65773.7|65758.4|880
1639754100000|2021-12-17 15:15:00|65799.2|65784.2|65826.3|65811.3|65828.2|65811.8|65788.2|65770.4|916
1639754400000|2021-12-17 15:20:00|65826.5|65811.5|65864.8|65844.8|65864.9|65845.3|65821.7|65804.7|925
1639754700000|2021-12-17 15:25:00|65862|65847|65892.1|65872.1|65899.2|65882.5|65861.9|65845|959
1639755000000|2021-12-17 15:30:00|65892|65872|65892.4|65877.4|65899.7|65882.3|65874|65857|886
1639755300000|2021-12-17 15:35:00|65892.5|65877.5|65904.1|65889.1|65916.9|65898.5|65881.6|65866.6|938
1639755600000|2021-12-17 15:40:00|65910.6|65890.6|65916.7|65896.7|65917.6|65898.1|65886|65868.2|884
1639755900000|2021-12-17 15:45:00|65916.8|65896.8|65905|65885|65917.7|65900.7|65893.1|65875.3|871
1639756200000|2021-12-17 15:50:00|65905.1|65885.1|65927.8|65912.8|65932.8|65915.9|65897.7|65879.6|952
1639756500000|2021-12-17 15:55:00|65931.7|65911.7|65970.3|65950.3|65972.8|65953.3|65916.5|65896.5|1018
1639756800000|2021-12-17 16:00:00|65970.1|65950.1|65976|65956|65991.9|65971.9|65957.7|65940|1007
1639757100000|2021-12-17 16:05:00|65977.1|65957.1|65978.4|65958.4|65984.8|65965.1|65964.2|65946.5|898
1639757400000|2021-12-17 16:10:00|65977.9|65957.9|65983.4|65968.4|66012.4|65994.3|65966.3|65948|982
1639757700000|2021-12-17 16:15:00|65983.6|65968.6|65979|65959|65987.6|65970.6|65970.2|65950.9|839
1639758000000|2021-12-17 16:20:00|65978.7|65958.7|65966.6|65951.6|65985.8|65967.5|65961|65943|817
1639758300000|2021-12-17 16:25:00|65965.2|65950.2|65948.5|65933.5|65975.9|65958.9|65947.2|65930.2|800
1639758600000|2021-12-17 16:30:00|65948.8|65933.8|65957.6|65942.6|65963.3|65945.6|65938.1|65919.8|805
1639758900000|2021-12-17 16:35:00|65957.7|65942.7|65946.3|65931.3|65960.3|65943.2|65945.6|65928.3|672
1639759200000|2021-12-17 16:40:00|65946.6|65931.6|65956.3|65941.3|65963.1|65945.6|65938.3|65922.1|718
1639759500000|2021-12-17 16:45:00|65958|65943|65978.8|65958.8|65979.4|65960.8|65947.3|65930.5|748
1639759800000|2021-12-17 16:50:00|65979.2|65959.2|65978.4|65958.4|65984.3|65964.3|65969.7|65951.1|688
1639760100000|2021-12-17 16:55:00|65978.9|65958.9|65954.8|65934.8|65980.9|65960.9|65949.8|65931.9|731
1639760400000|2021-12-17 17:00:00|65951.5|65936.5|65974.1|65954.1|65976.6|65957.3|65951.5|65934|816
1639760700000|2021-12-17 17:05:00|65973.4|65953.4|65965.8|65945.8|65979.7|65959.7|65964.4|65944.4|624
1639761000000|2021-12-17 17:10:00|65965.7|65945.7|65971.4|65951.4|65980.4|65960.4|65965.3|65945.3|696
1639761300000|2021-12-17 17:15:00|65971.5|65951.5|65963.6|65943.6|65976.4|65956.4|65961.1|65941.1|681
1639761600000|2021-12-17 17:20:00|65963|65943|65954.9|65934.9|65972.8|65952.8|65950.4|65931.5|681
1639761900000|2021-12-17 17:25:00|65955|65935|65978.2|65958.2|65981.2|65961.2|65954.9|65934.9|643
1639762200000|2021-12-17 17:30:00|65977.8|65957.8|65988.2|65968.2|65992.2|65972.2|65974.8|65954.8|630
1639762500000|2021-12-17 17:35:00|65988.3|65968.3|65984.7|65964.7|65993.5|65974.2|65978.9|65961|592
1639762800000|2021-12-17 17:40:00|65984.4|65964.4|65987.8|65967.8|65993.9|65973.9|65977.5|65959.6|617
1639763100000|2021-12-17 17:45:00|65988.7|65968.7|66003.7|65983.7|66007.3|65987.3|65985.8|65968.7|663
1639763400000|2021-12-17 17:50:00|66004|65984|65998.9|65983.9|66010.3|65991.9|65998.3|65979.2|623
1639763700000|2021-12-17 17:55:00|65999.2|65984.2|66002.8|65982.8|66010.8|65990.8|65996.9|65976.9|641
1639764000000|2021-12-17 18:00:00|66003.6|65983.6|66006.5|65986.5|66012.5|65992.5|65982.5|65965|813
1639764300000|2021-12-17 18:05:00|66006.3|65986.3|66010.5|65990.5|66010.5|65991.2|65995.1|65977.2|560
1639764600000|2021-12-17 18:10:00|66010.3|65990.3|66004.3|65984.3|66010.4|65993|65999.6|65980.9|530
1639764900000|2021-12-17 18:15:00|66003.8|65983.8|66018.8|65998.8|66022.3|66004.6|66003|65983.4|531
1639765200000|2021-12-17 18:20:00|66018.6|65998.6|66016.4|65996.4|66027.8|66008.7|66014|65996|562
1639765500000|2021-12-17 18:25:00|66016.5|65996.5|66019.8|65999.8|66023.9|66003.9|66010.4|65992.7|593
1639765800000|2021-12-17 18:30:00|66020|66000|66038.7|66018.7|66038.8|66018.8|66016.3|65996.3|589
1639766100000|2021-12-17 18:35:00|66037|66017|66065.2|66045.2|66081|66061|66033.7|66015.6|745
1639766400000|2021-12-17 18:40:00|66065.7|66045.7|66067.5|66047.5|66070.3|66050.3|66053.7|66033.7|745
1639766700000|2021-12-17 18:45:00|66067.3|66047.3|66063.2|66043.2|66070.7|66050.7|66062.2|66042.2|639
1639767000000|2021-12-17 18:50:00|66063.1|66043.1|66072.5|66052.5|66073.4|66053.9|66058.6|66039.2|651
1639767300000|2021-12-17 18:55:00|66072.6|66052.6|66090.4|66070.4|66091.7|66071.7|66059.2|66039.2|759
1639767600000|2021-12-17 19:00:00|66089.8|66069.8|66081.5|66061.5|66093.9|66075.5|66079.8|66059.8|668
1639767900000|2021-12-17 19:05:00|66081.7|66061.7|66088.6|66068.6|66100.6|66083.6|66081.5|66061.5|626
1639768200000|2021-12-17 19:10:00|66088.7|66068.7|66087.3|66067.3|66092.4|66073.8|66082.4|66062.4|554
1639768500000|2021-12-17 19:15:00|66087.5|66067.5|66074.4|66054.4|66094.4|66076.7|66073.4|66053.4|508
1639768800000|2021-12-17 19:20:00|66074.6|66054.6|66074.4|66054.4|66079.3|66059.3|66069.9|66051|545
1639769100000|2021-12-17 19:25:00|66074.3|66054.3|66082.5|66062.5|66082.5|66062.5|66067.3|66047.3|589
1639769400000|2021-12-17 19:30:00|66082.1|66062.1|66069.5|66049.5|66088.8|66068.8|66068.6|66048.6|621
1639769700000|2021-12-17 19:35:00|66069.7|66049.7|66065.6|66045.6|66071.1|66051.4|66059.1|66039.1|586
1639770000000|2021-12-17 19:40:00|66065.5|66045.5|66066.2|66046.2|66069|66050|66057.6|66037.6|542
1639770300000|2021-12-17 19:45:00|66066.5|66046.5|66073.1|66053.1|66076.2|66056.4|66062.8|66042.8|560
1639770600000|2021-12-17 19:50:00|66073|66053|66089.6|66074.6|66094.4|66077.2|66073|66053|638
1639770900000|2021-12-17 19:55:00|66089.7|66074.7|66095.6|66080.6|66104.9|66087.2|66089|66071.7|664
1639771200000|2021-12-17 20:00:00|66097.2|66082.2|66102.8|66082.8|66113.2|66093.2|66091.1|66073.5|780
1639771500000|2021-12-17 20:05:00|66102.9|66082.9|66106.5|66086.5|66113.9|66093.9|66102.9|66082.9|555
1639771800000|2021-12-17 20:10:00|66105.4|66085.4|66117.4|66097.4|66118.1|66098.1|66096|66076|520
1639772100000|2021-12-17 20:15:00|66117.6|66097.6|66116.8|66096.8|66132.1|66112.1|66114.7|66094.7|655
1639772400000|2021-12-17 20:20:00|66117.8|66097.8|66118.8|66098.8|66122.7|66102.7|66111.2|66091.2|515
1639772700000|2021-12-17 20:25:00|66118.5|66098.5|66117.7|66097.7|66123.7|66106.1|66114.3|66094.3|445
1639773000000|2021-12-17 20:30:00|66116.9|66096.9|66123.9|66103.9|66135.3|66115.3|66116.6|66096.6|644
1639773300000|2021-12-17 20:35:00|66123.1|66103.1|66148.9|66128.9|66148.9|66128.9|66122.2|66102.2|591
1639773600000|2021-12-17 20:40:00|66148.5|66128.5|66127.9|66107.9|66148.5|66128.5|66121.1|66101.1|628
1639773900000|2021-12-17 20:45:00|66127.5|66107.5|66141.2|66121.2|66142.7|66122.7|66125.6|66105.6|603
1639774200000|2021-12-17 20:50:00|66140.7|66120.7|66139.2|66119.2|66144.6|66124.6|66132.2|66113.4|733
1639774500000|2021-12-17 20:55:00|66139.4|66119.4|66188.1|66168.1|66188.7|66168.7|66133.4|66115.4|829
1639774800000|2021-12-17 21:00:00|66186.9|66166.9|66176.5|66156.5|66192.6|66172.6|66154.6|66134.6|646
1639775100000|2021-12-17 21:05:00|66176.9|66156.9|66159.7|66139.7|66179.2|66159.2|66158.6|66138.6|453
1639775400000|2021-12-17 21:10:00|66161.3|66141.3|66158.2|66138.2|66171.8|66151.8|66156.8|66136.8|463
1639775700000|2021-12-17 21:15:00|66158.7|66138.7|66154.5|66134.5|66160.3|66140.3|66154.5|66134.5|384
1639776000000|2021-12-17 21:20:00|66155.1|66135.1|66159.9|66139.9|66160.8|66140.8|66152.2|66132.2|332
1639776300000|2021-12-17 21:25:00|66159.8|66139.8|66182.9|66145.4|66399.9|66307.9|66158.3|66122.5|346
1639776600000|2021-12-17 21:30:00|66183|66148.3|66175.4|66155.4|66217.3|66161.7|66170.3|66136.4|538
1639776900000|2021-12-17 21:35:00|66175.7|66155.7|66182|66162|66184|66164|66172.4|66152.4|311
1639777200000|2021-12-17 21:40:00|66183|66163|66189.8|66166.1|66194|66172.1|66181.7|66160|340
1639777500000|2021-12-17 21:45:00|66188.8|66168.8|66195.5|66165.4|66196.5|66170.7|66173.9|66148.8|372
1639777800000|2021-12-17 21:50:00|66193.2|66168.9|66191.8|66154.3|66382.4|66290.4|66185.4|66133.2|516
1639778100000|2021-12-17 21:55:00|66186.8|66159.1|66212.2|66158.3|66224.7|66177.8|66186.8|66130.9|343
1639947600000|2021-12-19 21:00:00|66198.6|66121.2|66198.6|66121.2|66198.6|66121.2|66186.6|66119.3|3
1639948800000|2021-12-19 21:20:00|66196.8|66116.8|66198.6|66121.2|66198.6|66121.2|66196.8|66116.8|2
1639949100000|2021-12-19 21:25:00|66168.1|66138.1|66168.1|66138.1|66168.1|66138.1|66168.1|66138.1|1
1639950000000|2021-12-19 21:40:00|66211.6|66104.6|66168.1|66138.1|66211.6|66138.1|66085|65978|4
1639950300000|2021-12-19 21:45:00|66203.8|66109.9|66168.1|66138.1|66203.8|66138.1|66168.1|66109.9|2
1639950600000|2021-12-19 21:50:00|66168.8|66138.8|66164.6|66134.6|66204.1|66138.8|66164.6|66097.1|9
1639950900000|2021-12-19 21:55:00|66183.7|66113.5|66204.8|66097.8|66204.8|66134.6|66164.6|66097.8|5
1639951200000|2021-12-19 22:00:00|66204.4|66109.1|66175.9|66145.9|66204.4|66156.4|66164.6|66109.1|118
1639951500000|2021-12-19 22:05:00|66181.3|66151.3|66182.4|66146.2|66193.2|66156.8|66173.4|66144|57
1639951800000|2021-12-19 22:10:00|66199.9|66143.7|66179.1|66150.5|66199.9|66156.5|66173.9|66140.9|77
1639952100000|2021-12-19 22:15:00|66176.2|66151.3|66184.5|66153.5|66197.5|66161.7|66161.2|66112.4|147
1639952400000|2021-12-19 22:20:00|66182.7|66154.6|66184.4|66160.5|66191.1|66163.9|66175.7|66145|111
1639952700000|2021-12-19 22:25:00|66186.4|66158.2|66183.3|66163.3|66188.9|66163.7|66179.8|66148.2|168
1639953000000|2021-12-19 22:30:00|66187.6|66159.3|66183.7|66163.7|66190.7|66165.2|66182.4|66150.1|125
1639953300000|2021-12-19 22:35:00|66183.2|66163.2|66181.9|66161.9|66185.7|66165.7|66179.3|66158.9|157
1639953600000|2021-12-19 22:40:00|66182.2|66162.2|66181|66161|66184.5|66163.2|66177.1|66153.6|123
1639953900000|2021-12-19 22:45:00|66182.3|66162.3|66180.1|66160.1|66182.3|66162.3|66178.1|66154.4|176
1639954200000|2021-12-19 22:50:00|66180.9|66160.9|66184.6|66160.5|66190.3|66164.8|66178.5|66156.9|164
1639954500000|2021-12-19 22:55:00|66184.2|66160.4|66189.2|66163|66190.4|66168.3|66178.8|66157|189
1639954800000|2021-12-19 23:00:00|66185.6|66164.6|66170.3|66150.3|66188.1|66168.1|66169|66148.9|457
1639955100000|2021-12-19 23:05:00|66170.2|66150.2|66171.6|66151.6|66176.8|66156.8|66167.4|66146.6|361
1639955400000|2021-12-19 23:10:00|66171.4|66151.4|66188.8|66168.8|66189.8|66169.8|66166.4|66146.4|376
1639955700000|2021-12-19 23:15:00|66189.3|66169.3|66181|66161|66190.3|66170.3|66171.8|66151.8|454
1639956000000|2021-12-19 23:20:00|66181.1|66161.1|66199.6|66179.6|66201|66181|66175.1|66155.1|485
1639956300000|2021-12-19 23:25:00|66197.5|66177.5|66170.4|66150.4|66201.2|66181.2|66170.3|66150.3|374
1639956600000|2021-12-19 23:30:00|66170.5|66150.5|66172.1|66152.1|66175.2|66155.2|66167.9|66147.9|286
1639956900000|2021-12-19 23:35:00|66172|66152|66154.4|66134.4|66173.4|66153.4|66152.4|66132.4|317
1639957200000|2021-12-19 23:40:00|66154.5|66134.5|66156|66136|66157.5|66137.5|66150.1|66130.1|375
1639957500000|2021-12-19 23:45:00|66156.2|66136.2|66155.9|66135.9|66163.5|66143.5|66152.9|66132.9|497
1639957800000|2021-12-19 23:50:00|66156.2|66136.2|66157.5|66137.5|66160|66140|66150.1|66130.1|382
1639958100000|2021-12-19 23:55:00|66157.4|66137.4|66151.9|66131.9|66157.9|66137.9|66144.9|66124.9|435
1639958400000|2021-12-20 00:00:00|66152.4|66132.4|66142|66122|66163.9|66143.9|66135.2|66115.2|602
1639958700000|2021-12-20 00:05:00|66141.9|66121.9|66145.1|66125.1|66150.3|66130.3|66136.1|66116.1|417
1639959000000|2021-12-20 00:10:00|66145.3|66125.3|66143.2|66123.2|66146.7|66126.7|66128.2|66108.2|522
1639959300000|2021-12-20 00:15:00|66142.4|66122.4|66139.7|66119.7|66146.6|66126.6|66136.3|66116.3|497
1639959600000|2021-12-20 00:20:00|66139.9|66119.9|66122.3|66102.3|66142.9|66122.9|66121|66101|533
1639959900000|2021-12-20 00:25:00|66122.5|66102.5|66117.9|66097.9|66129|66109|66113.6|66093.6|427
1639960200000|2021-12-20 00:30:00|66118.1|66098.1|66126.8|66106.8|66131.1|66111.1|66110.1|66090.1|480
1639960500000|2021-12-20 00:35:00|66127|66107|66124.9|66104.9|66128.6|66108.6|66122.4|66102.4|358
1639960800000|2021-12-20 00:40:00|66122.9|66102.9|66113.9|66093.9|66126.1|66106.1|66113.1|66093.1|453
1639961100000|2021-12-20 00:45:00|66114.4|66094.4|66119.9|66099.9|66121.7|66101.7|66110.3|66090.3|478
1639961400000|2021-12-20 00:50:00|66120|66100|66116|66096|66120.8|66100.8|66110.1|66090.1|491
1639961700000|2021-12-20 00:55:00|66116.9|66096.9|66109|66089|66120|66100|66107.5|66087.5|530
1639962000000|2021-12-20 01:00:00|66108.3|66088.3|66127.9|66107.9|66132|66112|66108.3|66088.3|613
1639962300000|2021-12-20 01:05:00|66128.3|66108.3|66136.5|66116.5|66138.2|66118.2|66121.4|66101.4|474
1639962600000|2021-12-20 01:10:00|66135.2|66115.2|66137.5|66117.5|66142.5|66122.5|66134.7|66114.7|528
1639962900000|2021-12-20 01:15:00|66137.4|66117.4|66141.1|66121.1|66142.2|66122.2|66133.4|66113.4|522
1639963200000|2021-12-20 01:20:00|66141.2|66121.2|66156.4|66136.4|66156.5|66136.5|66139.8|66120.3|574
1639963500000|2021-12-20 01:25:00|66155.3|66135.3|66162.1|66142.1|66167.8|66147.8|66144.8|66124.8|604
1639963800000|2021-12-20 01:30:00|66161.5|66141.5|66170.1|66150.1|66172.7|66152.7|66155|66135|642
1639964100000|2021-12-20 01:35:00|66170.2|66150.2|66149.6|66129.6|66171|66151|66146.5|66126.5|684
1639964400000|2021-12-20 01:40:00|66149.9|66129.9|66152.9|66132.9|66153|66133|66142.5|66122.5|649
1639964700000|2021-12-20 01:45:00|66152.7|66132.7|66170.3|66150.3|66173|66153|66151.8|66131.8|615
1639965000000|2021-12-20 01:50:00|66170|66150|66172.8|66152.8|66174.8|66154.8|66165.6|66145.6|542
1639965300000|2021-12-20 01:55:00|66172.7|66152.7|66176.2|66156.2|66182.6|66162.6|66171.1|66151.1|568
1639965600000|2021-12-20 02:00:00|66176.1|66156.1|66183.3|66163.3|66184.2|66164.2|66172.3|66152.3|646
1639965900000|2021-12-20 02:05:00|66183.4|66163.4|66185|66165|66188.6|66168.6|66179.4|66160|583
1639966200000|2021-12-20 02:10:00|66184.6|66164.6|66174.2|66154.2|66186.4|66166.4|66172.1|66152.1|597
1639966500000|2021-12-20 02:15:00|66173.9|66153.9|66171.2|66151.2|66174.4|66154.4|66169.1|66149.1|495
1639966800000|2021-12-20 02:20:00|66171.3|66151.3|66177.8|66157.8|66178.6|66159.5|66170.2|66150.2|451
1639967100000|2021-12-20 02:25:00|66177.4|66157.4|66163.8|66143.8|66178|66158|66160.7|66140.7|561
1639967400000|2021-12-20 02:30:00|66163.9|66143.9|66141.1|66121.1|66164.4|66144.4|66138.9|66118.9|535
1639967700000|2021-12-20 02:35:00|66141.2|66121.2|66145.4|66125.4|66145.9|66125.9|66131.6|66111.6|528
1639968000000|2021-12-20 02:40:00|66145.3|66125.3|66144.8|66124.8|66149.9|66129.9|66139.6|66120.6|558
1639968300000|2021-12-20 02:45:00|66144.4|66124.4|66145.5|66125.5|66148.7|66128.7|66139.4|66119.4|507
1639968600000|2021-12-20 02:50:00|66145.7|66125.7|66136.8|66116.8|66145.7|66125.7|66131.7|66113.3|569
1639968900000|2021-12-20 02:55:00|66136.7|66116.7|66119.6|66099.6|66137.2|66117.2|66110.2|66090.2|719
1639969200000|2021-12-20 03:00:00|66119.3|66099.3|66117.1|66097.1|66124.8|66104.8|66112.7|66092.7|565
1639969500000|2021-12-20 03:05:00|66116.9|66096.9|66120.8|66100.8|66124.1|66104.1|66113.7|66093.7|487
1639969800000|2021-12-20 03:10:00|66120.7|66100.7|66127.9|66107.9|66128.6|66108.6|66116.5|66096.5|451
1639970100000|2021-12-20 03:15:00|66127.8|66107.8|66110.2|66090.2|66128|66108|66107.1|66087.1|485
1639970400000|2021-12-20 03:20:00|66110.1|66090.1|66117.3|66097.3|66119.5|66099.5|66109.6|66089.6|453
1639970700000|2021-12-20 03:25:00|66116.9|66096.9|66116.3|66096.3|66120.8|66100.8|66114.2|66094.2|453
1639971000000|2021-12-20 03:30:00|66117|66097|66108|66088|66117.9|66097.9|66106.8|66086.8|477
1639971300000|2021-12-20 03:35:00|66107.7|66087.7|66115.3|66095.3|66117.3|66097.3|66107.7|66087.7|453
1639971600000|2021-12-20 03:40:00|66115|66095|66120.8|66100.8|66121|66101|66111.8|66091.8|430
1639971900000|2021-12-20 03:45:00|66120.6|66100.6|66116.3|66096.3|66123.4|66103.4|66112.9|66093.4|434
1639972200000|2021-12-20 03:50:00|66116.4|66096.4|66123.8|66103.8|66125.2|66105.2|66109.5|66089.5|470
1639972500000|2021-12-20 03:55:00|66123.6|66103.6|66118.4|66098.4|66127|66107|66117.4|66097.4|484
1639972800000|2021-12-20 04:00:00|66118.6|66098.6|66123.8|66103.8|66128.3|66108.3|66118|66098|486
1639973100000|2021-12-20 04:05:00|66123.9|66103.9|66123.2|66103.2|66129|66109|66121|66101|409
1639973400000|2021-12-20 04:10:00|66122.9|66102.9|66133.4|66113.4|66134.7|66114.7|66122.6|66102.6|490
1639973700000|2021-12-20 04:15:00|66134.8|66114.8|66125.7|66105.7|66142|66122|66123.9|66103.9|530
1639974000000|2021-12-20 04:20:00|66125.2|66105.2|66129.9|66109.9|66130.3|66111.9|66124.5|66104.5|408
1639974300000|2021-12-20 04:25:00|66130.1|66110.1|66112.9|66092.9|66130.1|66110.1|66105.1|66085.1|525
1639974600000|2021-12-20 04:30:00|66113.4|66093.4|66120.2|66100.2|66125.9|66105.9|66112.4|66092.4|462
1639974900000|2021-12-20 04:35:00|66120.3|66100.3|66125.1|66105.1|66127|66107|66118.8|66098.8|402
1639975200000|2021-12-20 04:40:00|66125.9|66105.9|66114.4|66094.4|66127|66107|66112.3|66092.3|461
1639975500000|2021-12-20 04:45:00|66113.7|66093.7|66112.5|66092.5|66118.5|66098.5|66111.9|66091.9|372
1639975800000|2021-12-20 04:50:00|66112.6|66092.6|66109.3|66089.3|66114.2|66094.2|66105.2|66087.1|403
1639976100000|2021-12-20 04:55:00|66107.2|66087.2|66113.1|66093.1|66118.2|66098.8|66101.1|66081.1|514
1639976400000|2021-12-20 05:00:00|66113.2|66093.2|66110.9|66090.9|66114.5|66094.5|66101.2|66081.2|491
1639976700000|2021-12-20 05:05:00|66111.3|66091.3|66114|66094|66120.9|66103.1|66110|66090|470
1639977000000|2021-12-20 05:10:00|66114.1|66094.1|66117.6|66097.6|66122.4|66103.1|66112.9|66092.9|382
1639977300000|2021-12-20 05:15:00|66117.4|66097.4|66106.4|66086.4|66117.7|66097.7|66104.6|66084.9|386
1639977600000|2021-12-20 05:20:00|66106.6|66086.6|66105.8|66085.8|66110.3|66090.3|66103.5|66083.5|354
1639977900000|2021-12-20 05:25:00|66105.7|66085.7|66105.9|66085.9|66108.5|66088.5|66099.6|66079.6|345
1639978200000|2021-12-20 05:30:00|66105.8|66085.8|66112.3|66092.3|66116.7|66096.7|66105.6|66085.6|409
1639978500000|2021-12-20 05:35:00|66112.6|66092.6|66104|66084|66116.8|66096.8|66103.8|66083.8|363
1639978800000|2021-12-20 05:40:00|66104.2|66084.2|66107.2|66087.2|66107.7|66089|66103|66083|385
1639979100000|2021-12-20 05:45:00|66107.1|66087.1|66108.6|66088.6|66113|66094.6|66105.2|66085.2|360
1639979400000|2021-12-20 05:50:00|66108.5|66088.5|66110.5|66090.5|66116.3|66096.8|66106.2|66086.2|522
1639979700000|2021-12-20 05:55:00|66110.4|66090.4|66084.5|66064.5|66112.1|66092.1|66081.4|66061.4|567
1639980000000|2021-12-20 06:00:00|66084.7|66064.7|66078.5|66058.5|66088.1|66070.6|66076.4|66056.4|545
1639980300000|2021-12-20 06:05:00|66078.4|66058.4|66077.4|66057.4|66080.7|66060.7|66074.2|66054.2|410
1639980600000|2021-12-20 06:10:00|66077.9|66057.9|66088.9|66068.9|66098.2|66078.2|66077.6|66057.6|524
1639980900000|2021-12-20 06:15:00|66089|66069|66094.9|66074.9|66098.9|66078.9|66088.1|66068.1|398
1639981200000|2021-12-20 06:20:00|66095|66075|66118.2|66098.2|66119.6|66099.6|66089.3|66069.3|425
1639981500000|2021-12-20 06:25:00|66118.1|66098.1|66106.5|66086.5|66120.5|66100.5|66090.1|66070.1|729
1639981800000|2021-12-20 06:30:00|66104.9|66084.9|66110.3|66090.3|66111.8|66094.3|66087.8|66067.8|591
1639982100000|2021-12-20 06:35:00|66109.6|66089.6|66089.4|66069.4|66109.6|66089.6|66084.5|66064.5|581
1639982400000|2021-12-20 06:40:00|66088.2|66068.2|66086.1|66066.1|66093.1|66073.9|66082.6|66062.6|469
1639982700000|2021-12-20 06:45:00|66086.4|66066.4|66085.5|66065.5|66094.4|66075.7|66082.2|66063.7|425
1639983000000|2021-12-20 06:50:00|66085.1|66065.1|66088.4|66068.4|66103.6|66085.3|66076.3|66058.5|550
1639983300000|2021-12-20 06:55:00|66088.6|66068.6|66096.5|66076.5|66097.6|66077.6|66084.7|66067|423
1639983600000|2021-12-20 07:00:00|66097.2|66077.2|66121.8|66101.8|66125|66105.6|66091.6|66073.5|688
1639983900000|2021-12-20 07:05:00|66120.8|66100.8|66089.4|66069.4|66123.7|66103.7|66086.6|66068|677
1639984200000|2021-12-20 07:10:00|66087.6|66072.6|66109.7|66089.7|66125.2|66105.2|66085.2|66066.2|814
1639984500000|2021-12-20 07:15:00|66109.4|66089.4|66090.9|66070.9|66115.4|66096.6|66090.6|66070.6|606
1639984800000|2021-12-20 07:20:00|66091.1|66071.1|66110.2|66090.2|66110.2|66091.9|66081.8|66061.8|800
1639985100000|2021-12-20 07:25:00|66109.9|66089.9|66102.5|66082.5|66120.8|66101.6|66097.4|66077.9|740
1639985400000|2021-12-20 07:30:00|66102.8|66082.8|66097.8|66077.8|66117.3|66098.7|66090.3|66071.2|784
1639985700000|2021-12-20 07:35:00|66098.2|66078.2|66084.1|66064.1|66099.6|66080.6|66080.1|66060.1|600
1639986000000|2021-12-20 07:40:00|66084|66064|66069.2|66049.2|66088.8|66070|66067.1|66049.1|695
1639986300000|2021-12-20 07:45:00|66068.9|66048.9|66066.7|66046.7|66077.4|66057.4|66063.2|66044.7|600
1639986600000|2021-12-20 07:50:00|66067.1|66047.1|66056.4|66036.4|66075.6|66058.4|66048.4|66029.6|585
1639986900000|2021-12-20 07:55:00|66056.6|66036.6|66078.8|66058.8|66079.8|66060.5|66042.9|66022.9|800
1639987200000|2021-12-20 08:00:00|66078.1|66058.1|66089.1|66069.1|66109.9|66092.1|66063.9|66043.9|884
1639987500000|2021-12-20 08:05:00|66088.6|66068.6|66073.1|66053.1|66109.1|66091.4|66065.4|66045.4|820
1639987800000|2021-12-20 08:10:00|66072.5|66052.5|66059.2|66044.2|66075.9|66057.9|66054.4|66035.9|780
1639988100000|2021-12-20 08:15:00|66061.2|66041.2|66068.2|66048.2|66070|66052.4|66054.3|66036.1|762
1639988400000|2021-12-20 08:20:00|66067.6|66047.6|66065.5|66045.5|66075.3|66057.9|66055.8|66035.8|766
1639988700000|2021-12-20 08:25:00|66066.5|66046.5|66079.2|66059.2|66087.5|66070.2|66054.2|66036.6|746
1639989000000|2021-12-20 08:30:00|66079.5|66059.5|66049|66029|66080|66060|66041.2|66021.2|774
1639989300000|2021-12-20 08:35:00|66050.1|66030.1|66020.1|66000.1|66051.5|66033.6|66018.5|65998.5|852
1639989600000|2021-12-20 08:40:00|66020.3|66000.3|66017.9|66002.9|66033.3|66013.4|66014.3|65997.5|769
1639989900000|2021-12-20 08:45:00|66018.2|66003.2|66007.1|65987.1|66020.6|66003.2|65998.4|65980.7|726
1639990200000|2021-12-20 08:50:00|66007.3|65987.3|65997.1|65982.1|66008.2|65990.3|65992.5|65973.9|763
1639990500000|2021-12-20 08:55:00|65997.2|65982.2|66005.9|65985.9|66007|65989.6|65989|65969|753
1639990800000|2021-12-20 09:00:00|66004.2|65984.2|65985.7|65965.7|66004.2|65984.2|65968.7|65948.7|804
1639991100000|2021-12-20 09:05:00|65985.8|65965.8|66008|65993|66011.6|65993|65980.3|65960.3|792
1639991400000|2021-12-20 09:10:00|66009.3|65994.3|66032.5|66012.5|66032.8|66012.8|66007|65990.1|793
1639991700000|2021-12-20 09:15:00|66032.6|66012.6|66047.1|66027.1|66059.4|66042.5|66028|66009.8|765
1639992000000|2021-12-20 09:20:00|66047.4|66027.4|66045.4|66025.4|66049.1|66030.5|66019.5|66002.7|804
1639992300000|2021-12-20 09:25:00|66042.6|66027.6|66024.7|66004.7|66052|66035.2|66021.9|66004.2|764
1639992600000|2021-12-20 09:30:00|66024.6|66004.6|66059.4|66039.4|66059.8|66041.7|66021|66002.4|754
1639992900000|2021-12-20 09:35:00|66059.1|66039.1|66042.4|66022.4|66059.9|66041.7|66030.6|66010.6|756
1639993200000|2021-12-20 09:40:00|66042.1|66022.1|66048.5|66033.5|66054.6|66036.5|66034.3|66016.4|689
1639993500000|2021-12-20 09:45:00|66048.3|66033.3|66104.9|66084.9|66109|66091.9|66048.3|66032|803
1639993800000|2021-12-20 09:50:00|66105.2|66085.2|66065.6|66045.6|66111.1|66094.2|66060.1|66040.1|882
1639994100000|2021-12-20 09:55:00|66065.3|66045.3|66039.6|66019.6|66076.3|66057.7|66035.6|66015.6|852
1639994400000|2021-12-20 10:00:00|66039.2|66019.2|66048.5|66028.5|66068.2|66050.9|66032.6|66012.6|842
1639994700000|2021-12-20 10:05:00|66048.9|66028.9|66055.8|66035.8|66063.5|66043.5|66039.6|66021.8|897
1639995000000|2021-12-20 10:10:00|66054.9|66034.9|66038.2|66018.2|66054.9|66037.4|66031.6|66013.6|907
1639995300000|2021-12-20 10:15:00|66036.8|66016.8|66021|66001|66044.8|66027.2|66016.2|65996.2|729
1639995600000|2021-12-20 10:20:00|66020|66000|66013.2|65993.2|66033.7|66013.7|66011.3|65992|783
1639995900000|2021-12-20 10:25:00|66012.6|65992.6|66017.9|66002.9|66036.3|66017|66011.4|65991.4|674
1639996200000|2021-12-20 10:30:00|66017.6|66002.6|66041.5|66021.5|66047.6|66027.6|66007.3|65990.1|730
1639996500000|2021-12-20 10:35:00|66041.9|66021.9|66026.4|66006.4|66045.8|66028.6|66017.7|65999.5|654
1639996800000|2021-12-20 10:40:00|66026.5|66006.5|66022.4|66002.4|66034.3|66016|66022|66002.4|661
1639997100000|2021-12-20 10:45:00|66022|66002|65997.5|65977.5|66026.7|66009.2|65993.3|65976|668
1639997400000|2021-12-20 10:50:00|65997.1|65977.1|65987.4|65967.4|66003|65984|65981.2|65963.1|717
1639997700000|2021-12-20 10:55:00|65987.2|65967.2|66011|65996|66013.7|65996.4|65984.3|65966.8|711
1639998000000|2021-12-20 11:00:00|66011.5|65996.5|66010.2|65990.2|66025|66007|66005.1|65986.5|667
1639998300000|2021-12-20 11:05:00|66010.6|65990.6|66012.2|65997.2|66020.3|66002.8|66004.1|65987.5|732
1639998600000|2021-12-20 11:10:00|66012.3|65997.3|66011.3|65996.3|66017.3|66000.2|66004.8|65986.5|650
1639998900000|2021-12-20 11:15:00|66011|65996|66005.2|65985.2|66015.9|65997.8|65996.8|65978.1|615
1639999200000|2021-12-20 11:20:00|66005.3|65985.3|66001.8|65981.8|66014.9|65994.9|65998.5|65979.5|650
1639999500000|2021-12-20 11:25:00|66001.7|65981.7|65977.2|65962.2|66002|65982|65977.2|65959.4|579
1639999800000|2021-12-20 11:30:00|65979.7|65959.7|65990.4|65975.4|65992.5|65975.4|65975.4|65957.4|582
1640000100000|2021-12-20 11:35:00|65993.3|65973.3|65985.1|65970.1|66003.7|65985.3|65984.6|65968.1|529
1640000400000|2021-12-20 11:40:00|65985.6|65970.6|65964.7|65944.7|65989.7|65972.2|65961.6|65942.6|536
1640000700000|2021-12-20 11:45:00|65964.9|65944.9|65954.3|65934.3|65964.9|65944.9|65950.7|65933.4|476
1640001000000|2021-12-20 11:50:00|65954.5|65934.5|65956.1|65941.1|65968.4|65950.8|65954.3|65934.5|471
1640001300000|2021-12-20 11:55:00|65956.3|65941.3|65991|65971|65993.8|65975.7|65956.3|65939|754
1640001600000|2021-12-20 12:00:00|65990.4|65970.4|65979.6|65959.6|65998.9|65978.9|65968.5|65949.4|677
1640001900000|2021-12-20 12:05:00|65979.5|65959.5|65996|65976|66001.7|65982.5|65976.7|65959.3|600
1640002200000|2021-12-20 12:10:00|65995.6|65975.6|65985.9|65970.9|65999.3|65980.4|65983.8|65968.2|569
1640002500000|2021-12-20 12:15:00|65989.1|65969.1|65987.1|65967.1|66000.8|65982.2|65984.5|65966.7|568
1640002800000|2021-12-20 12:20:00|65986.7|65966.7|65958.7|65938.7|65986.9|65966.9|65956.2|65938.2|564
1640003100000|2021-12-20 12:25:00|65959|65939|65980.6|65965.6|65982|65966.9|65951.1|65933.8|496
1640003400000|2021-12-20 12:30:00|65982|65962|65984.4|65969.4|65998.3|65980.5|65977.8|65961.1|593
1640003700000|2021-12-20 12:35:00|65984.5|65969.5|65970|65955|65988.2|65969.5|65966.7|65949.4|586
1640004000000|2021-12-20 12:40:00|65972.4|65952.4|65983.9|65963.9|65984.4|65966.8|65961.4|65946.4|482
1640004300000|2021-12-20 12:45:00|65982.8|65962.8|65973.4|65958.4|65983.1|65967.1|65964.5|65948.9|582
1640004600000|2021-12-20 12:50:00|65973.8|65958.8|65989.4|65974.4|65997|65980.3|65970.2|65953|688
1640004900000|2021-12-20 12:55:00|65989.5|65974.5|65997.7|65982.7|66003.4|65986|65982.2|65963.5|897
1640005200000|2021-12-20 13:00:00|65998|65983|65991.7|65976.7|65999.7|65983|65973.9|65953.9|885
1640005500000|2021-12-20 13:05:00|65991.8|65976.8|65976.1|65961.1|65992|65977|65963.9|65946.9|769
1640005800000|2021-12-20 13:10:00|65977.6|65962.6|65977.9|65957.9|65997.4|65980|65969.5|65950.4|767
1640006100000|2021-12-20 13:15:00|65972.4|65957.4|65990.9|65975.9|65994.5|65976.7|65957.4|65941.8|739
1640006400000|2021-12-20 13:20:00|65992.1|65972.1|65963.7|65948.7|65992.1|65973.6|65959.1|65942.3|764
1640006700000|2021-12-20 13:25:00|65964.6|65949.6|65952.8|65932.8|65973|65955.8|65945.1|65926.6|826
1640007000000|2021-12-20 13:30:00|65951.8|65931.8|65925.4|65905.4|65952.4|65935.4|65922.9|65902.9|806
1640007300000|2021-12-20 13:35:00|65925.5|65905.5|65898.2|65883.2|65925.6|65905.6|65894.3|65876.1|822
1640007600000|2021-12-20 13:40:00|65898|65883|65888|65868|65904.6|65888.4|65880.8|65863.3|832
1640007900000|2021-12-20 13:45:00|65888.1|65868.1|65838.2|65818.2|65888.2|65868.2|65832.3|65814.5|869
1640008200000|2021-12-20 13:50:00|65837.7|65817.7|65863.1|65843.1|65885.7|65866.9|65825.9|65807.9|888
1640008500000|2021-12-20 13:55:00|65862.5|65842.5|65853.5|65838.5|65876.9|65858.2|65846.6|65828.1|799
1640008800000|2021-12-20 14:00:00|65855.5|65835.5|65843.5|65823.5|65860.5|65843.8|65838.3|65821.3|793
1640009100000|2021-12-20 14:05:00|65843.6|65823.6|65857.7|65837.7|65864|65846.3|65830.5|65814.7|727
1640009400000|2021-12-20 14:10:00|65855.5|65835.5|65860.2|65845.2|65870.4|65852.6|65835.9|65818.5|805
1640009700000|2021-12-20 14:15:00|65859.2|65844.2|65834.9|65819.9|65869|65849.6|65831.9|65816.9|810
1640010000000|2021-12-20 14:20:00|65835.1|65820.1|65864.6|65844.6|65864.6|65846.7|65815.5|65800.2|860
1640010300000|2021-12-20 14:25:00|65864.5|65844.5|65853.4|65838.4|65871.5|65852.7|65835.4|65816.4|823
1640010600000|2021-12-20 14:30:00|65854.6|65834.6|65851.6|65836.6|65864.1|65847.4|65842.6|65825.8|955
1640010900000|2021-12-20 14:35:00|65851.7|65836.7|65841.1|65821.1|65867.4|65850.4|65831.4|65814|847
1640011200000|2021-12-20 14:40:00|65840.7|65820.7|65836.5|65816.5|65849.3|65832.9|65825.7|65808.5|886
1640011500000|2021-12-20 14:45:00|65836.2|65816.2|65808.2|65793.2|65842.5|65824.6|65808.2|65793.2|846
1640011800000|2021-12-20 14:50:00|65810.7|65790.7|65826.7|65811.7|65836.3|65818.8|65810.1|65790.1|842
1640012100000|2021-12-20 14:55:00|65827|65812|65822.2|65802.2|65842.7|65825.2|65811.6|65793.8|941
1640012400000|2021-12-20 15:00:00|65822.7|65802.7|65823.3|65808.3|65846.2|65829.2|65819.2|65801.5|871
1640012700000|2021-12-20 15:05:00|65825.4|65805.4|65814.2|65799.2|65826.9|65809.4|65791.9|65776.7|864
1640013000000|2021-12-20 15:10:00|65814.4|65799.4|65817.7|65802.7|65838.8|65821.9|65812.8|65796.2|796
1640013300000|2021-12-20 15:15:00|65819.1|65804.1|65817.3|65797.3|65841.9|65824.8|65810|65792.7|864
1640013600000|2021-12-20 15:20:00|65815.1|65800.1|65806.7|65791.7|65818.7|65800.3|65797.5|65780.3|824
1640013900000|2021-12-20 15:25:00|65807.6|65792.6|65809.1|65794.1|65824.9|65809.1|65803.5|65787|752
1640014200000|2021-12-20 15:30:00|65809.3|65794.3|65820.9|65800.9|65821.9|65806.8|65797.1|65778.7|837
1640014500000|2021-12-20 15:35:00|65818.7|65803.7|65849|65834|65853.8|65835.8|65814.7|65797.7|821
1640014800000|2021-12-20 15:40:00|65849.6|65834.6|65853|65838|65855|65838|65826.4|65808.9|824
1640015100000|2021-12-20 15:45:00|65853.1|65838.1|65854.1|65839.1|65858.8|65841|65837.2|65819.9|796
1640015400000|2021-12-20 15:50:00|65856.9|65836.9|65864.6|65849.6|65893.7|65873.7|65846.7|65826.7|904
1640015700000|2021-12-20 15:55:00|65864.5|65849.5|65881.4|65861.4|65885.2|65867.6|65856.2|65836.2|919
1640016000000|2021-12-20 16:00:00|65881.8|65861.8|65844.3|65829.3|65883.9|65867.8|65844.2|65829.2|857
1640016300000|2021-12-20 16:05:00|65851.6|65831.6|65831.5|65816.5|65852.7|65835.4|65825.2|65807.7|725
1640016600000|2021-12-20 16:10:00|65831.7|65816.7|65836.8|65821.8|65848.5|65833.5|65822.3|65805.7|841
1640016900000|2021-12-20 16:15:00|65837.2|65822.2|65825.6|65805.6|65843.6|65828.6|65811.2|65794.1|814
1640017200000|2021-12-20 16:20:00|65823.1|65808.1|65804|65789|65827.5|65811.4|65799.9|65782.5|643
1640017500000|2021-12-20 16:25:00|65804.1|65789.1|65803|65788|65806.7|65790.7|65792.1|65776|695
1640017800000|2021-12-20 16:30:00|65802.4|65787.4|65848.2|65833.2|65848.4|65833.4|65802.4|65787.4|678
1640018100000|2021-12-20 16:35:00|65848|65833|65860.9|65840.9|65864.8|65848.2|65847.1|65829.8|685
1640018400000|2021-12-20 16:40:00|65860.8|65840.8|65858.6|65843.6|65861.6|65846.6|65841.2|65824|657
1640018700000|2021-12-20 16:45:00|65858.7|65843.7|65860.7|65840.7|65873.2|65858.2|65856.2|65840.3|616
1640019000000|2021-12-20 16:50:00|65861.6|65841.6|65861.1|65841.1|65880.7|65860.7|65853.8|65836|651
1640019300000|2021-12-20 16:55:00|65861.2|65841.2|65835.3|65820.3|65861.2|65841.2|65829.3|65811.2|862
1640019600000|2021-12-20 17:00:00|65834.9|65819.9|65845.2|65825.2|65848.5|65831.3|65823.8|65806.1|815
1640019900000|2021-12-20 17:05:00|65845.4|65825.4|65840.2|65820.2|65845.9|65828.3|65820.4|65800.7|675
1640020200000|2021-12-20 17:10:00|65840.5|65820.5|65849.9|65829.9|65852.9|65835.8|65834.5|65816.4|702
1640020500000|2021-12-20 17:15:00|65849.8|65829.8|65867.1|65847.1|65868.7|65851.6|65846.8|65829.1|693
1640020800000|2021-12-20 17:20:00|65867|65847|65881.8|65866.8|65884.7|65867.1|65862.4|65843.5|664
1640021100000|2021-12-20 17:25:00|65882|65867|65925.2|65905.2|65925.9|65907.5|65878.9|65861.4|683
1640021400000|2021-12-20 17:30:00|65924.5|65904.5|65929.2|65909.2|65941|65922.2|65922.1|65903.1|704
1640021700000|2021-12-20 17:35:00|65929.1|65909.1|65925.1|65910.1|65933.6|65917.9|65920.7|65903.5|567
1640022000000|2021-12-20 17:40:00|65925.8|65910.8|65920.5|65905.5|65927.3|65910.8|65919.4|65901.2|522
1640022300000|2021-12-20 17:45:00|65920.8|65905.8|65913.6|65893.6|65929.4|65911.5|65905|65887.4|514
1640022600000|2021-12-20 17:50:00|65913.1|65893.1|65914.2|65894.2|65914.6|65896.4|65906.4|65889.1|479
1640022900000|2021-12-20 17:55:00|65913.9|65893.9|65907.1|65887.1|65915.2|65898.5|65900.8|65883.8|617
1640023200000|2021-12-20 18:00:00|65906.8|65886.8|65921.3|65901.3|65922.1|65903.3|65903|65884.3|555
1640023500000|2021-12-20 18:05:00|65921.2|65901.2|65913.3|65893.3|65921.5|65904.2|65909.9|65892.2|453
1640023800000|2021-12-20 18:10:00|65913.7|65893.7|65909.8|65894.8|65916.9|65899.5|65906.8|65889.1|461
1640024100000|2021-12-20 18:15:00|65909.7|65894.7|65910.9|65890.9|65919.4|65901.4|65907.7|65890.1|403
1640024400000|2021-12-20 18:20:00|65908.3|65893.3|65901.7|65886.7|65913.6|65895.8|65901.5|65884.1|463
1640024700000|2021-12-20 18:25:00|65901.8|65886.8|65900.1|65880.1|65904.5|65887.2|65893.3|65874.2|578
1640025000000|2021-12-20 18:30:00|65900.6|65880.6|65896.8|65876.8|65906.3|65888.9|65889|65870.8|531
1640025300000|2021-12-20 18:35:00|65896.9|65876.9|65908.7|65888.7|65911.4|65892.9|65892.9|65875|529
1640025600000|2021-12-20 18:40:00|65908.8|65888.8|65909.5|65894.5|65917.3|65899.5|65906.2|65886.2|515
1640025900000|2021-12-20 18:45:00|65909.6|65894.6|65920.7|65900.7|65925.4|65907.9|65909.6|65892.4|487
1640026200000|2021-12-20 18:50:00|65920.6|65900.6|65914.7|65894.7|65920.6|65902.6|65905.5|65887.7|498
1640026500000|2021-12-20 18:55:00|65915.2|65895.2|65927|65907|65931.4|65911.9|65911|65893.8|614
1640026800000|2021-12-20 19:00:00|65927.1|65907.1|65933.7|65913.7|65934.3|65917.1|65918.1|65898.1|692
1640027100000|2021-12-20 19:05:00|65933.2|65913.2|65926.6|65906.6|65935.2|65915.9|65921.6|65903.1|493
1640027400000|2021-12-20 19:10:00|65926.5|65906.5|65929.8|65909.8|65933.6|65914.7|65924.6|65906.5|550
1640027700000|2021-12-20 19:15:00|65929.9|65909.9|65900.9|65880.9|65931.3|65911.3|65898.4|65880.1|633
1640028000000|2021-12-20 19:20:00|65901|65881|65903.7|65883.7|65911.3|65893|65898.5|65880.9|508
1640028300000|2021-12-20 19:25:00|65903.6|65883.6|65900|65885|65908.9|65891.2|65899.8|65882|453
1640028600000|2021-12-20 19:30:00|65899.9|65884.9|65901.2|65886.2|65904.2|65886.5|65895|65877.5|473
1640028900000|2021-12-20 19:35:00|65901.1|65886.1|65908.2|65893.2|65911|65893.6|65899.7|65882.3|551
1640029200000|2021-12-20 19:40:00|65908.5|65893.5|65901|65886|65911.3|65893.6|65900.2|65882.6|525
1640029500000|2021-12-20 19:45:00|65901.2|65886.2|65912.3|65892.3|65915.3|65898.9|65899.5|65880.7|512
1640029800000|2021-12-20 19:50:00|65909.7|65894.7|65924.1|65904.1|65924.8|65906.5|65908.4|65890.9|461
1640030100000|2021-12-20 19:55:00|65923.8|65903.8|65967.4|65947.4|65967.4|65947.4|65921.3|65903.7|739
1640030400000|2021-12-20 20:00:00|65968.1|65948.1|65958.3|65938.3|65968.3|65948.3|65946.8|65926.8|718
1640030700000|2021-12-20 20:05:00|65958|65938|65967.8|65947.8|65974.5|65954.5|65956|65937.3|668
1640031000000|2021-12-20 20:10:00|65967.9|65947.9|65968.7|65948.7|65970.6|65951.9|65963.8|65944.6|511
1640031300000|2021-12-20 20:15:00|65968.6|65948.6|65966.4|65946.4|65979.5|65959.5|65962.6|65943.5|590
1640031600000|2021-12-20 20:20:00|65966.5|65946.5|65966|65946|65970.2|65952.2|65961|65943.5|522
1640031900000|2021-12-20 20:25:00|65966.3|65946.3|65964.9|65944.9|65970.2|65950.2|65961.9|65942.5|436
1640032200000|2021-12-20 20:30:00|65965|65945|65970.3|65950.3|65971.4|65953.5|65963.2|65945|498
1640032500000|2021-12-20 20:35:00|65969.8|65949.8|65971.4|65951.4|65974.8|65954.8|65968.4|65948.4|400
1640032800000|2021-12-20 20:40:00|65971.3|65951.3|65962.1|65942.1|65972.2|65952.2|65960.2|65940.2|450
1640033100000|2021-12-20 20:45:00|65961.7|65941.7|65960.2|65940.2|65964.1|65946.2|65957.7|65938.1|439
1640033400000|2021-12-20 20:50:00|65959.6|65939.6|65958.7|65943.7|65966.1|65949.2|65954.1|65934.1|636
1640033700000|2021-12-20 20:55:00|65958.6|65943.6|65946.2|65926.2|65962.4|65944.8|65945.7|65925.7|683
1640034000000|2021-12-20 21:00:00|65945|65925|65944.6|65924.6|65953|65933|65929.8|65909.8|478
1640034300000|2021-12-20 21:05:00|65944.4|65924.4|65953.1|65933.1|65963.6|65943.6|65943.9|65923.9|419
1640034600000|2021-12-20 21:10:00|65953.2|65933.2|65932.6|65912.6|65958.4|65938.4|65932.2|65912.2|353
1640034900000|2021-12-20 21:15:00|65932.2|65912.2|65938.3|65918.3|65940.5|65920.5|65932.2|65912.2|243
1640035200000|2021-12-20 21:20:00|65938.1|65918.1|65940.1|65920.1|65941.4|65921.4|65937.3|65917.3|216
1640035500000|2021-12-20 21:25:00|65940.3|65920.3|65934.7|65914.7|65946.1|65926.1|65934.7|65914.7|249
1640035800000|2021-12-20 21:30:00|65934.6|65914.6|65940.1|65920.1|65940.9|65920.9|65933.7|65913.7|210
1640036100000|2021-12-20 21:35:00|65940|65920|65950.9|65930.9|65952.3|65932.3|65939.9|65919.9|197
1640036400000|2021-12-20 21:40:00|65951.8|65931.8|65947|65927|65955.2|65935.2|65945.7|65925.7|294
1640036700000|2021-12-20 21:45:00|65946.6|65926.6|65953.4|65933.4|65956.3|65936.3|65946.6|65926.6|242
1640037000000|2021-12-20 21:50:00|65954.3|65934.3|65951|65931|65956.6|65934.3|65948.2|65928.2|247
1640037300000|2021-12-20 21:55:00|65950.6|65930.6|65983|65891|65984.8|65941.8|65946.9|65866.8|349
1640037600000|2021-12-20 22:00:00|65984.7|65892.7|65936.2|65844.2|65984.7|65892.7|65926.5|65834.5|42
1640037900000|2021-12-20 22:05:00|65945.5|65853.5|65966.5|65874.5|65990.4|65898.4|65945.5|65853.5|70
1640038200000|2021-12-20 22:10:00|65964.6|65872.6|65964.8|65877.9|65986.8|65894.8|65944.9|65853.9|124
1640038500000|2021-12-20 22:15:00|65976.4|65884.4|65956.3|65878.6|65982.2|65890.2|65945|65869.3|117
1640038800000|2021-12-20 22:20:00|65960.5|65885.7|65957.6|65888|65981.9|65901.5|65947.7|65876|160
1640039100000|2021-12-20 22:25:00|65958.1|65892|65954.6|65889.9|65986.7|65899.8|65954.4|65875.6|138
1640039400000|2021-12-20 22:30:00|65970.9|65878.9|65949.2|65903.9|65981.8|65909.5|65941.7|65878.9|342
1640039700000|2021-12-20 22:35:00|65955.5|65905.7|65948|65909.6|65957.4|65913.7|65937.1|65901.3|271
1640040000000|2021-12-20 22:40:00|65937.3|65914|65939.5|65913.9|65954.6|65918.1|65936.2|65907.8|300
1640040300000|2021-12-20 22:45:00|65946.4|65912.5|65947.6|65904.9|65958|65922.8|65937|65901.8|287
1640040600000|2021-12-20 22:50:00|65948.4|65906.9|65945.7|65920.6|65959.4|65921.9|65933.5|65903|439
1640040900000|2021-12-20 22:55:00|65945.6|65920.7|65949.2|65909.7|65960.7|65921.8|65943.1|65901.6|609
1640041200000|2021-12-20 23:00:00|65948.2|65907.4|65939|65919|65972|65929.6|65938.5|65903.1|424
1640041500000|2021-12-20 23:05:00|65939.9|65919.9|65942.4|65922.4|65943.1|65923.1|65936.2|65916.1|246
1640041800000|2021-12-20 23:10:00|65942.8|65922.8|65946.4|65926.4|65951.4|65931.4|65941.2|65921.2|351
1640042100000|2021-12-20 23:15:00|65945.9|65925.9|65945.6|65925.6|65949.9|65929.9|65944.3|65924.3|283
1640042400000|2021-12-20 23:20:00|65945.7|65925.7|65947.5|65927.5|65948.1|65928.1|65939.6|65919.6|270
1640042700000|2021-12-20 23:25:00|65947.4|65927.4|65953.5|65933.5|65954.7|65934.7|65945.3|65925.3|307
1640043000000|2021-12-20 23:30:00|65953.6|65933.6|65962.1|65942.1|65962.8|65942.8|65952.9|65932.9|262
1640043300000|2021-12-20 23:35:00|65961.9|65941.9|65961.6|65941.6|65963.3|65943.3|65958.6|65938.6|242
1640043600000|2021-12-20 23:40:00|65961.5|65941.5|65957.5|65937.5|65961.7|65941.7|65953.8|65933.8|222
1640043900000|2021-12-20 23:45:00|65958.2|65938.2|65957|65937|65960.8|65940.8|65955.1|65935.1|210
1640044200000|2021-12-20 23:50:00|65957.2|65937.2|65954.9|65934.9|65957.2|65937.2|65953.8|65933.8|195
1640044500000|2021-12-20 23:55:00|65955|65935|65948.2|65928.2|65955|65935|65947.3|65927.3|221
1640044800000|2021-12-21 00:00:00|65948.1|65928.1|65961.4|65941.4|65962.4|65942.4|65945.3|65925.3|365
1640045100000|2021-12-21 00:05:00|65961.5|65941.5|65964.9|65944.9|65971.9|65951.9|65957.2|65938.2|276
1640045400000|2021-12-21 00:10:00|65965.1|65945.1|65966.7|65946.7|65970.5|65950.5|65960.4|65940.4|268
1640045700000|2021-12-21 00:15:00|65966.5|65946.5|65963.8|65943.8|65967.3|65947.3|65961.5|65941.5|341
1640046000000|2021-12-21 00:20:00|65963.6|65943.6|65962.7|65947.7|65970.4|65950.4|65960.5|65943.2|240
1640046300000|2021-12-21 00:25:00|65962.8|65947.8|65958.8|65943.8|65965.6|65947.8|65958.1|65938.1|285
1640046600000|2021-12-21 00:30:00|65958.9|65943.9|65952.9|65937.9|65966.9|65947.5|65952.3|65935|308
1640046900000|2021-12-21 00:35:00|65953.1|65938.1|65954.7|65939.7|65959.1|65941.3|65949.9|65931.2|288
1640047200000|2021-12-21 00:40:00|65954.6|65939.6|65956|65941|65959.7|65941|65952.1|65932.1|226
1640047500000|2021-12-21 00:45:00|65955.9|65940.9|65950.2|65930.2|65959.3|65940.9|65946.2|65928.4|256
1640047800000|2021-12-21 00:50:00|65950.1|65930.1|65962.7|65942.7|65962.8|65942.8|65945.8|65926|409
1640048100000|2021-12-21 00:55:00|65963.8|65943.8|65943.3|65923.3|65964|65944|65938.5|65920.2|328
1640048400000|2021-12-21 01:00:00|65943.1|65923.1|65960.6|65940.6|65967.7|65947.7|65943.1|65923.1|557
1640048700000|2021-12-21 01:05:00|65960.7|65940.7|65949.4|65929.4|65960.8|65942.6|65943.5|65923.5|392
1640049000000|2021-12-21 01:10:00|65949.5|65929.5|65949.9|65929.9|65954.1|65936.9|65945.1|65925.1|346
1640049300000|2021-12-21 01:15:00|65949.7|65929.7|65952|65932|65957.2|65937.2|65948.8|65928.8|481
1640049600000|2021-12-21 01:20:00|65952.1|65932.1|65947.2|65927.2|65952.1|65932.1|65938.1|65918.1|488
1640049900000|2021-12-21 01:25:00|65947.3|65927.3|65945.3|65925.3|65957.2|65937.2|65941.7|65921.7|527
1640050200000|2021-12-21 01:30:00|65945.1|65925.1|65922.3|65902.3|65948.2|65928.2|65921.7|65901.7|613
1640050500000|2021-12-21 01:35:00|65922.6|65902.6|65904.8|65884.8|65923.1|65903.1|65904|65884|638
1640050800000|2021-12-21 01:40:00|65904.3|65884.3|65910|65890|65917.6|65897.6|65904.3|65884.3|522
1640051100000|2021-12-21 01:45:00|65909.7|65889.7|65916.1|65896.1|65923.1|65903.1|65909.4|65889.4|486
1640051400000|2021-12-21 01:50:00|65915.9|65895.9|65924.1|65904.1|65931.7|65911.7|65915|65895|514
1640051700000|2021-12-21 01:55:00|65924|65904|65923.2|65903.2|65925.6|65905.6|65915.1|65895.1|519
1640052000000|2021-12-21 02:00:00|65923|65903|65914.7|65894.7|65925.7|65905.7|65910.4|65890.4|380
1640052300000|2021-12-21 02:05:00|65914.5|65894.5|65908.7|65888.7|65916.9|65896.9|65906.3|65886.3|472
1640052600000|2021-12-21 02:10:00|65908.9|65888.9|65914.4|65894.4|65917.5|65897.5|65902.6|65884.8|418
1640052900000|2021-12-21 02:15:00|65914.3|65894.3|65903.1|65883.1|65914.6|65896|65899.8|65880.8|327
1640053200000|2021-12-21 02:20:00|65903.3|65883.3|65901.7|65881.7|65909.4|65891.6|65899.2|65880.7|285
1640053500000|2021-12-21 02:25:00|65901.6|65881.6|65895.1|65875.1|65902.8|65882.8|65894|65875|349
1640053800000|2021-12-21 02:30:00|65895.3|65875.3|65898.7|65878.7|65900.8|65881.6|65893.3|65875.2|289
1640054100000|2021-12-21 02:35:00|65898.8|65878.8|65904|65884|65907.1|65889.4|65896.5|65877.5|341
1640054400000|2021-12-21 02:40:00|65903.9|65883.9|65908|65888|65911.7|65891.7|65900.7|65880.7|382
1640054700000|2021-12-21 02:45:00|65907.7|65887.7|65902.1|65882.1|65909.4|65891.7|65901.4|65881.4|341
1640055000000|2021-12-21 02:50:00|65902.2|65882.2|65908.9|65888.9|65909.9|65891.7|65901.5|65881.5|442
1640055300000|2021-12-21 02:55:00|65909|65889|65894.5|65874.5|65912|65892.5|65891|65871|564
1640055600000|2021-12-21 03:00:00|65894.6|65874.6|65904.1|65884.1|65910.4|65890.4|65894.6|65874.6|416
1640055900000|2021-12-21 03:05:00|65904.2|65884.2|65904|65884|65908.3|65888.3|65899|65879|289
1640056200000|2021-12-21 03:10:00|65904.2|65884.2|65905.5|65885.5|65905.6|65887.6|65899.1|65880.7|292
1640056500000|2021-12-21 03:15:00|65905.2|65885.2|65906.9|65886.9|65908|65889.3|65900.4|65880.4|436
1640056800000|2021-12-21 03:20:00|65906.8|65886.8|65908.7|65888.7|65912.6|65892.6|65897.9|65877.9|405
1640057100000|2021-12-21 03:25:00|65908.8|65888.8|65904.8|65889.8|65912.7|65894.9|65904|65885.6|282
1640057400000|2021-12-21 03:30:00|65904.5|65889.5|65910.2|65890.2|65912.8|65893.2|65904.5|65887.9|252
1640057700000|2021-12-21 03:35:00|65910.1|65890.1|65906.2|65886.2|65912.6|65894.8|65905|65886.1|283
1640058000000|2021-12-21 03:40:00|65906.3|65886.3|65908.7|65888.7|65912.4|65894.7|65904.1|65886.3|255
1640058300000|2021-12-21 03:45:00|65909.6|65889.6|65917.2|65902.2|65920.6|65902.4|65908.8|65888.8|344
1640058600000|2021-12-21 03:50:00|65916.9|65901.9|65919.9|65899.9|65920.4|65902.8|65914.9|65894.9|282
1640058900000|2021-12-21 03:55:00|65919.8|65899.8|65917.5|65897.5|65919.9|65902.6|65914.7|65894.7|341
1640059200000|2021-12-21 04:00:00|65917.1|65897.1|65923.4|65903.4|65926.9|65907|65916.4|65897.1|256
1640059500000|2021-12-21 04:05:00|65923.3|65903.3|65921.9|65901.9|65925.1|65906.6|65920.3|65901.7|302
1640059800000|2021-12-21 04:10:00|65922|65902|65922.1|65907.1|65926.7|65909.2|65916.8|65898.5|335
1640060100000|2021-12-21 04:15:00|65925.7|65905.7|65925.7|65905.7|65927.7|65909.4|65921|65902.8|295
1640060400000|2021-12-21 04:20:00|65925.9|65905.9|65931.7|65911.7|65933.4|65915|65923.5|65904.7|301
1640060700000|2021-12-21 04:25:00|65931.6|65911.6|65930.7|65910.7|65933.1|65915.5|65927.8|65907.8|315
1640061000000|2021-12-21 04:30:00|65930.8|65910.8|65931.1|65911.1|65937|65917|65926.4|65908.4|347
1640061300000|2021-12-21 04:35:00|65931.3|65911.3|65933.2|65913.2|65938.9|65919.6|65930.5|65911.1|317
1640061600000|2021-12-21 04:40:00|65932.7|65912.7|65934.1|65914.1|65936.4|65919|65928.8|65909.6|324
1640061900000|2021-12-21 04:45:00|65933.9|65913.9|65936.7|65916.7|65937.2|65917.5|65928.8|65910.4|320
1640062200000|2021-12-21 04:50:00|65936.8|65916.8|65937|65917|65942|65923.9|65935.1|65915.1|364
1640062500000|2021-12-21 04:55:00|65936.9|65916.9|65928.1|65908.1|65937.6|65917.6|65928.1|65908.1|359
1640062800000|2021-12-21 05:00:00|65928.2|65908.2|65931.9|65911.9|65935.2|65915.7|65922.9|65903.2|468
1640063100000|2021-12-21 05:05:00|65932|65912|65934.1|65914.1|65940.6|65920.6|65929.8|65911.9|369
1640063400000|2021-12-21 05:10:00|65934|65914|65924.6|65904.6|65935.2|65915.2|65922.7|65904.2|336
1640063700000|2021-12-21 05:15:00|65925.1|65905.1|65922.9|65907.9|65930.1|65911.6|65922.8|65904.2|275
1640064000000|2021-12-21 05:20:00|65925.9|65905.9|65930.7|65910.7|65931.1|65913.1|65923.3|65904.8|295
1640064300000|2021-12-21 05:25:00|65930.2|65910.2|65927|65907|65933.4|65915.8|65923.4|65904|367
1640064600000|2021-12-21 05:30:00|65927.4|65907.4|65923.4|65903.4|65927.4|65908.9|65920.5|65902|436
1640064900000|2021-12-21 05:35:00|65923.5|65903.5|65916.7|65896.7|65926.9|65907.8|65913|65896.1|367
1640065200000|2021-12-21 05:40:00|65916.6|65896.6|65921|65901|65923.5|65904.5|65914.1|65895.8|372
1640065500000|2021-12-21 05:45:00|65920.9|65900.9|65933.6|65913.6|65934.6|65916.3|65920.9|65900.9|327
1640065800000|2021-12-21 05:50:00|65933.4|65913.4|65949.7|65929.7|65950.8|65932.6|65932.8|65912.8|411
1640066100000|2021-12-21 05:55:00|65947.4|65932.4|65927.4|65907.4|65952.6|65935.2|65927.2|65907.2|472
1640066400000|2021-12-21 06:00:00|65927.1|65907.1|65935.7|65915.7|65938.8|65918.8|65922|65904.5|506
1640066700000|2021-12-21 06:05:00|65935.6|65915.6|65944.7|65924.7|65946.9|65926.9|65930.5|65911.6|524
1640067000000|2021-12-21 06:10:00|65944.6|65924.6|65937.2|65917.2|65946.8|65926.8|65932.7|65912.7|392
1640067300000|2021-12-21 06:15:00|65937.5|65917.5|65935.8|65915.8|65941.2|65921.2|65930.5|65910.5|449
1640067600000|2021-12-21 06:20:00|65935.7|65915.7|65934.6|65914.6|65939.4|65920.9|65930.4|65910.4|434
1640067900000|2021-12-21 06:25:00|65934.7|65914.7|65934.1|65914.1|65941.9|65921.9|65931.5|65911.5|377
1640068200000|2021-12-21 06:30:00|65934.3|65914.3|65941.2|65921.2|65943.2|65923.2|65932.5|65912.5|482
1640068500000|2021-12-21 06:35:00|65941|65921|65948.5|65928.5|65948.7|65930.8|65937.9|65920.7|378
1640068800000|2021-12-21 06:40:00|65948.4|65928.4|65950.5|65930.5|65954.5|65937.3|65944|65925.5|403
1640069100000|2021-12-21 06:45:00|65950.3|65930.3|65940.3|65920.3|65950.8|65931.9|65939.9|65919.9|396
1640069400000|2021-12-21 06:50:00|65940.5|65920.5|65942.9|65922.9|65946.4|65926.4|65935.3|65915.3|511
1640069700000|2021-12-21 06:55:00|65943|65923|65945.6|65925.6|65954.2|65937.3|65939.1|65919.1|505
1640070000000|2021-12-21 07:00:00|65944.2|65924.2|65934.8|65914.8|65957.6|65940.4|65922.2|65904.7|651
1640070300000|2021-12-21 07:05:00|65934.7|65914.7|65937.6|65922.6|65948.4|65930.4|65925.6|65906.5|589
1640070600000|2021-12-21 07:10:00|65937.9|65922.9|65949.5|65929.5|65951.6|65934.6|65936.9|65919.8|517
1640070900000|2021-12-21 07:15:00|65949.9|65929.9|65934.1|65914.1|65953.5|65935.4|65932.1|65913.9|612
1640071200000|2021-12-21 07:20:00|65934.3|65914.3|65917|65897|65935.2|65916.5|65914.8|65896.7|612
1640071500000|2021-12-21 07:25:00|65918.6|65898.6|65888.7|65868.7|65923.2|65905.1|65885.7|65867.9|661
1640071800000|2021-12-21 07:30:00|65889|65869|65895.9|65875.9|65898.4|65881.6|65886.5|65868.6|696
1640072100000|2021-12-21 07:35:00|65893.5|65878.5|65861.1|65846.1|65899.9|65883.3|65858.7|65841.8|739
1640072400000|2021-12-21 07:40:00|65864.3|65844.3|65859.5|65844.5|65869|65851.7|65843.9|65826.1|702
1640072700000|2021-12-21 07:45:00|65859.4|65844.4|65875.5|65855.5|65894.8|65874.8|65854.7|65837.6|770
1640073000000|2021-12-21 07:50:00|65873.1|65853.1|65859.2|65839.2|65873.8|65853.8|65843.8|65823.8|808
1640073300000|2021-12-21 07:55:00|65858.9|65838.9|65888.4|65868.4|65890.4|65870.4|65858.4|65838.9|861
1640073600000|2021-12-21 08:00:00|65887.8|65867.8|65886.9|65871.9|65907.3|65888|65880|65862.7|905
1640073900000|2021-12-21 08:05:00|65887.5|65872.5|65886.4|65866.4|65898.8|65883.8|65871.4|65853.4|879
1640074200000|2021-12-21 08:10:00|65884.2|65869.2|65873.9|65858.9|65887.9|65870.9|65859.5|65843.7|876
1640074500000|2021-12-21 08:15:00|65874.3|65859.3|65859.2|65844.2|65879.4|65860.1|65856|65838.7|819
1640074800000|2021-12-21 08:20:00|65859.4|65844.4|65827.5|65812.5|65866.2|65847.8|65825.3|65809.7|862
1640075100000|2021-12-21 08:25:00|65827.4|65812.4|65827.9|65812.9|65840|65825|65815|65799.1|822
1640075400000|2021-12-21 08:30:00|65830|65810|65818.3|65803.3|65834.9|65817.3|65806.9|65789.3|876
1640075700000|2021-12-21 08:35:00|65819.7|65799.7|65834.9|65819.9|65837.8|65820.9|65799|65783.7|907
1640076000000|2021-12-21 08:40:00|65834.3|65814.3|65821.5|65806.5|65842.6|65825.4|65812|65796|855
1640076300000|2021-12-21 08:45:00|65821.7|65806.7|65816.4|65801.4|65833.2|65816|65807.3|65789.5|867
1640076600000|2021-12-21 08:50:00|65816.5|65801.5|65811.5|65796.5|65826.2|65809.4|65810.7|65794.9|765
1640076900000|2021-12-21 08:55:00|65811.6|65796.6|65812.4|65792.4|65831.3|65813.7|65808.8|65791.2|769
1640077200000|2021-12-21 09:00:00|65812.8|65792.8|65827.8|65812.8|65832.2|65815.6|65798.2|65779.7|856
1640077500000|2021-12-21 09:05:00|65826.9|65811.9|65839.8|65824.8|65844.2|65829.2|65813.4|65795.5|881
1640077800000|2021-12-21 09:10:00|65839.9|65824.9|65817.9|65797.9|65846.1|65830|65813|65796|835
1640078100000|2021-12-21 09:15:00|65817.8|65797.8|65823.7|65803.7|65827.6|65809.8|65809.3|65791.9|763
1640078400000|2021-12-21 09:20:00|65823.5|65803.5|65830.1|65810.1|65836.5|65819.7|65818.2|65801|640
1640078700000|2021-12-21 09:25:00|65830.2|65810.2|65833.4|65818.4|65839.2|65823.3|65821.1|65803.4|647
1640079000000|2021-12-21 09:30:00|65833|65818|65818.7|65803.7|65846.6|65829.5|65818.2|65802.7|659
1640079300000|2021-12-21 09:35:00|65822.3|65802.3|65820.6|65805.6|65848|65833|65816.6|65801.3|777
1640079600000|2021-12-21 09:40:00|65818.5|65803.5|65824.5|65809.5|65838|65820.3|65818.5|65801.3|731
1640079900000|2021-12-21 09:45:00|65824.6|65809.6|65841.8|65821.8|65842.2|65824.1|65814.9|65798|669
1640080200000|2021-12-21 09:50:00|65842|65822|65851.5|65836.5|65856|65839.3|65832.3|65812.8|658
1640080500000|2021-12-21 09:55:00|65851.1|65836.1|65844.6|65824.6|65862.9|65846.2|65839|65819.8|808
1640080800000|2021-12-21 10:00:00|65844.7|65824.7|65829.5|65814.5|65857|65840|65828.6|65813.6|776
1640081100000|2021-12-21 10:05:00|65831.1|65816.1|65839.4|65824.4|65855.2|65837.9|65828.7|65812.5|805
1640081400000|2021-12-21 10:10:00|65839.6|65824.6|65840.2|65825.2|65843.1|65825.9|65826.9|65809.1|652
1640081700000|2021-12-21 10:15:00|65840.1|65825.1|65843.9|65823.9|65863.3|65846.8|65831.8|65814.5|784
1640082000000|2021-12-21 10:20:00|65844|65824|65851.9|65836.9|65853|65836.9|65838.6|65820.8|654
1640082300000|2021-12-21 10:25:00|65853|65838|65854.6|65834.6|65867.1|65847.9|65847.6|65830.2|827
1640082600000|2021-12-21 10:30:00|65852.4|65837.4|65853|65838|65867.8|65850.6|65845.7|65829|745
1640082900000|2021-12-21 10:35:00|65853.3|65838.3|65834.8|65819.8|65860.2|65843.4|65826.3|65809.2|685
1640083200000|2021-12-21 10:40:00|65836.7|65816.7|65844.3|65829.3|65847.9|65830.6|65827.4|65809.4|593
1640083500000|2021-12-21 10:45:00|65843.9|65828.9|65849.4|65834.4|65852.8|65835.7|65843.4|65826.4|579
1640083800000|2021-12-21 10:50:00|65849.7|65834.7|65855.4|65840.4|65862|65844.6|65844.9|65827.4|572
1640084100000|2021-12-21 10:55:00|65855.6|65840.6|65867.8|65852.8|65884.5|65866.7|65855.2|65840.2|566
1640084400000|2021-12-21 11:00:00|65867.9|65852.9|65877.1|65862.1|65883.6|65864.8|65867.9|65852.2|598
1640084700000|2021-12-21 11:05:00|65877.4|65862.4|65878.7|65863.7|65887.4|65870.5|65873.5|65856.1|593
1640085000000|2021-12-21 11:10:00|65878.2|65863.2|65892.2|65877.2|65900|65881.9|65872.3|65855.6|614
1640085300000|2021-12-21 11:15:00|65892.1|65877.1|65923.5|65908.5|65937|65919.4|65879.3|65863.8|766
1640085600000|2021-12-21 11:20:00|65926|65906|65922.8|65902.8|65930.3|65914.6|65897.2|65879.8|682
1640085900000|2021-12-21 11:25:00|65922.9|65902.9|65947.2|65932.2|65947.8|65932.8|65915|65897.7|662
1640086200000|2021-12-21 11:30:00|65947.4|65932.4|65938.1|65923.1|65950.6|65933.7|65929.1|65910.7|667
1640086500000|2021-12-21 11:35:00|65938.5|65923.5|65942|65922|65954.6|65939|65935|65918.2|606
1640086800000|2021-12-21 11:40:00|65942.2|65922.2|65944.4|65929.4|65952.1|65935.5|65937|65920.4|659
1640087100000|2021-12-21 11:45:00|65944.9|65929.9|65929.7|65914.7|65950.4|65932.4|65923.4|65906|696
1640087400000|2021-12-21 11:50:00|65929.9|65914.9|65911.1|65896.1|65935.7|65918.4|65910.7|65893.7|612
1640087700000|2021-12-21 11:55:00|65911.3|65896.3|65897.2|65882.2|65918|65900.1|65896.1|65878.9|740
1640088000000|2021-12-21 12:00:00|65897.1|65882.1|65896.4|65881.4|65904.8|65888|65883.5|65865.9|742
1640088300000|2021-12-21 12:05:00|65896.3|65881.3|65874|65859|65896.8|65881.8|65872|65857|520
1640088600000|2021-12-21 12:10:00|65873.6|65858.6|65899.1|65884.1|65909.4|65891.9|65872.3|65856.4|569
1640088900000|2021-12-21 12:15:00|65898.8|65883.8|65888.8|65873.8|65899.3|65884.3|65884.5|65867.4|492
1640089200000|2021-12-21 12:20:00|65888.5|65873.5|65865.7|65850.7|65890.3|65873.5|65863.5|65847.3|630
1640089500000|2021-12-21 12:25:00|65864.5|65849.5|65879|65864|65888.4|65871.7|65863.6|65847.3|628
1640089800000|2021-12-21 12:30:00|65879.1|65864.1|65903.1|65888.1|65904.1|65889.1|65873.9|65856.5|630
1640090100000|2021-12-21 12:35:00|65903.2|65888.2|65892.6|65877.6|65915.4|65898.7|65892.2|65877.2|580
1640090400000|2021-12-21 12:40:00|65892.1|65877.1|65891.2|65876.2|65897.2|65880.3|65888|65872.3|537
1640090700000|2021-12-21 12:45:00|65891.1|65876.1|65882.4|65867.4|65893.6|65878.3|65879.8|65863.1|578
1640091000000|2021-12-21 12:50:00|65882.8|65867.8|65869.9|65854.9|65888.4|65871.6|65862.4|65845.7|662
1640091300000|2021-12-21 12:55:00|65868.7|65853.7|65846.2|65831.2|65871.4|65855.1|65836.1|65818.8|839
1640091600000|2021-12-21 13:00:00|65846.7|65831.7|65837.8|65822.8|65851.8|65834.3|65804.8|65789.7|845
1640091900000|2021-12-21 13:05:00|65837.7|65822.7|65848|65833|65867.8|65851.6|65835.4|65820.4|742
1640092200000|2021-12-21 13:10:00|65847.9|65832.9|65844.9|65829.9|65852.2|65836.5|65832|65815.8|728
1640092500000|2021-12-21 13:15:00|65845|65830|65831|65816|65853|65837.4|65830|65813.7|692
1640092800000|2021-12-21 13:20:00|65828.5|65813.5|65834.6|65819.6|65846.2|65830.6|65821.9|65806.9|706
1640093100000|2021-12-21 13:25:00|65836.4|65821.4|65855.9|65840.9|65860.4|65843.2|65833.6|65816.5|681
1640093400000|2021-12-21 13:30:00|65855.7|65840.7|65875.8|65860.8|65878.5|65862.5|65852.8|65835.7|754
1640093700000|2021-12-21 13:35:00|65875.9|65860.9|65850.2|65835.2|65878.7|65862.5|65848.2|65833.2|714
1640094000000|2021-12-21 13:40:00|65850.9|65835.9|65843.7|65823.7|65854.4|65837.5|65838.8|65823.7|701
1640094300000|2021-12-21 13:45:00|65840.2|65825.2|65850.2|65835.2|65859.4|65844.4|65840.2|65822.3|719
1640094600000|2021-12-21 13:50:00|65850.3|65835.3|65855.3|65840.3|65855.7|65840.7|65829.4|65814.4|770
1640094900000|2021-12-21 13:55:00|65855.8|65840.8|65867.9|65852.9|65882.9|65866.3|65853.4|65838|754
1640095200000|2021-12-21 14:00:00|65868.1|65853.1|65889.9|65874.9|65900|65884.6|65860.3|65845.3|816
1640095500000|2021-12-21 14:05:00|65890|65875|65873.1|65858.1|65895.3|65876.9|65861.8|65846.8|674
1640095800000|2021-12-21 14:10:00|65872.7|65857.7|65888.5|65868.5|65894|65877.5|65862.9|65846.3|743
1640096100000|2021-12-21 14:15:00|65885.6|65870.6|65896.5|65881.5|65898.7|65882.1|65876.6|65861.6|782
1640096400000|2021-12-21 14:20:00|65896.7|65881.7|65932.2|65917.2|65942.4|65925.5|65890.9|65873.8|818
1640096700000|2021-12-21 14:25:00|65933.5|65918.5|65933.4|65913.4|65939.1|65921|65907|65890.5|774
1640097000000|2021-12-21 14:30:00|65933.6|65913.6|65951.1|65936.1|65969.3|65951.1|65933.2|65913.2|900
1640097300000|2021-12-21 14:35:00|65951.2|65936.2|65948.3|65933.3|65962.9|65946.3|65942.4|65927.4|739
1640097600000|2021-12-21 14:40:00|65948.6|65933.6|65958.1|65943.1|65976.1|65958.2|65941.6|65926.6|840
1640097900000|2021-12-21 14:45:00|65958.2|65943.2|65968.5|65953.5|65977.7|65961.2|65958|65943|807
1640098200000|2021-12-21 14:50:00|65968|65953|65972.6|65957.6|65984.9|65969.5|65949.7|65932.7|850
1640098500000|2021-12-21 14:55:00|65973.1|65958.1|65973.8|65953.8|65976.5|65961.5|65946.9|65931.9|828
1640098800000|2021-12-21 15:00:00|65973.7|65953.7|66017.8|66002.8|66022.5|66007.3|65969.8|65953|919
1640099100000|2021-12-21 15:05:00|66017.4|66002.4|66007.3|65992.3|66037.2|66021.6|66001.4|65986.4|897
1640099400000|2021-12-21 15:10:00|66007.5|65992.5|65980.5|65965.5|66013.9|65996|65980.1|65965.1|811
1640099700000|2021-12-21 15:15:00|65980.8|65965.8|65971.9|65951.9|65982.9|65967.9|65961|65946|816
1640100000000|2021-12-21 15:20:00|65971.5|65951.5|65994|65979|66002.2|65986.6|65968.4|65951.5|807
1640100300000|2021-12-21 15:25:00|65994.1|65979.1|65946.2|65931.2|65996.9|65981.9|65940.6|65925.6|776
1640100600000|2021-12-21 15:30:00|65947|65932|65940.9|65925.9|65964.5|65947.2|65934.1|65917.5|783
1640100900000|2021-12-21 15:35:00|65940.8|65925.8|65938.6|65923.6|65957.9|65942.9|65937.7|65921.5|825
1640101200000|2021-12-21 15:40:00|65938.9|65923.9|65942.6|65927.6|65951.6|65936.6|65910.3|65895.3|862
1640101500000|2021-12-21 15:45:00|65944.8|65929.8|65966.5|65946.5|65977|65960.1|65930.7|65915.7|901
1640101800000|2021-12-21 15:50:00|65966.7|65946.7|66009.7|65994.7|66033.1|66017.1|65960.5|65945.1|965
1640102100000|2021-12-21 15:55:00|66011.2|65996.2|66025.2|66010.2|66043.5|66028.5|66011.2|65996.2|991
1640102400000|2021-12-21 16:00:00|66025.3|66010.3|66007.2|65992.2|66044|66026.3|66005.4|65989.1|946
1640102700000|2021-12-21 16:05:00|66007.3|65992.3|65992|65977|66016.3|65998.6|65983.9|65966.9|781
1640103000000|2021-12-21 16:10:00|65992.1|65977.1|66001.1|65986.1|66014.8|65997|65989.5|65973.8|775
1640103300000|2021-12-21 16:15:00|66001.4|65986.4|65977.6|65962.6|66006.7|65991.7|65969.9|65953.6|666
1640103600000|2021-12-21 16:20:00|65977.7|65962.7|66001.4|65986.4|66003.9|65988.9|65968.4|65953.4|610
1640103900000|2021-12-21 16:25:00|66001.3|65986.3|66004.9|65989.9|66019.4|66001|65992.7|65977.7|695
1640104200000|2021-12-21 16:30:00|66005|65990|66012.9|65992.9|66015.9|65995.9|66001.4|65982.1|689
1640104500000|2021-12-21 16:35:00|66013.5|65993.5|66012.4|65992.4|66015.4|65998.4|66002.2|65984.1|579
1640104800000|2021-12-21 16:40:00|66012|65992|66004.7|65984.7|66013.5|65993.5|65999.4|65981.6|553
1640105100000|2021-12-21 16:45:00|66003.6|65983.6|66015.1|65995.1|66025.1|66006.9|65988.3|65968.3|654
1640105400000|2021-12-21 16:50:00|66015|65995|66027|66012|66031.8|66014.1|65989.3|65971.7|813
1640105700000|2021-12-21 16:55:00|66026.9|66011.9|65988.5|65968.5|66043.4|66025|65984.9|65966.7|840
1640106000000|2021-12-21 17:00:00|65988.1|65973.1|65994.2|65979.2|66010.8|65990.8|65981.7|65963.3|818
1640106300000|2021-12-21 17:05:00|65994.3|65979.3|65995.3|65975.3|66000.7|65982.9|65971.5|65951.5|686
1640106600000|2021-12-21 17:10:00|65996|65976|65969.3|65949.3|66012.7|65992.7|65968.6|65948.6|721
1640106900000|2021-12-21 17:15:00|65969|65949|65974.4|65954.4|65988.2|65968.2|65969|65949|536
1640107200000|2021-12-21 17:20:00|65974.6|65954.6|65987.7|65972.7|65998.3|65979.9|65972.5|65954.1|604
1640107500000|2021-12-21 17:25:00|65990.3|65970.3|65990.7|65970.7|65993.8|65974.5|65980.7|65962.5|616
1640107800000|2021-12-21 17:30:00|65990.6|65970.6|66001.3|65981.3|66001.3|65981.3|65977.6|65957.6|603
1640108100000|2021-12-21 17:35:00|66001.1|65981.1|66004.7|65989.7|66014.9|65994.9|65992.7|65974.2|523
1640108400000|2021-12-21 17:40:00|66007|65987|66013.4|65993.4|66014|65996.6|66003|65983.1|551
1640108700000|2021-12-21 17:45:00|66013.2|65993.2|66004.9|65984.9|66015.2|65995.2|65994.3|65974.3|629
1640109000000|2021-12-21 17:50:00|66004.8|65984.8|66001.5|65981.5|66011.2|65991.2|65994.9|65974.9|501
1640109300000|2021-12-21 17:55:00|66001.9|65981.9|66007.1|65987.1|66007.7|65988.2|65990.3|65970.3|679
1640109600000|2021-12-21 18:00:00|66006.9|65986.9|66016.3|65996.3|66025.7|66005.7|65995.8|65975.8|775
1640109900000|2021-12-21 18:05:00|66016.8|65996.8|65992.8|65972.8|66021.5|66002|65988.8|65969.8|721
1640110200000|2021-12-21 18:10:00|65992.9|65972.9|65985.6|65970.6|65999.5|65979.5|65983.5|65966.3|683
1640110500000|2021-12-21 18:15:00|65985.7|65970.7|66015.5|65995.5|66017.2|65997.2|65984.1|65967.4|588
1640110800000|2021-12-21 18:20:00|66015.4|65995.4|66002.7|65982.7|66015.4|65995.4|65989.3|65969.3|657
1640111100000|2021-12-21 18:25:00|66002.6|65982.6|65993.7|65973.7|66005.9|65986.6|65990.5|65972.7|494
1640111400000|2021-12-21 18:30:00|65993.3|65973.3|65985.7|65970.7|66000.9|65983.3|65985.2|65970.2|536
1640111700000|2021-12-21 18:35:00|65985.9|65970.9|65983.5|65963.5|65988.7|65971.1|65972.8|65953.5|564
1640112000000|2021-12-21 18:40:00|65983.3|65963.3|65985|65965|65986.2|65969.5|65971.5|65953.6|457
1640112300000|2021-12-21 18:45:00|65985.1|65965.1|66003.9|65988.9|66010.1|65991.2|65983.6|65964.5|427
1640112600000|2021-12-21 18:50:00|66003.8|65988.8|65987.5|65967.5|66009.4|65990.3|65986.6|65966.6|545
1640112900000|2021-12-21 18:55:00|65987.7|65967.7|65972.1|65952.1|65990.7|65970.7|65968.6|65948.6|602
1640113200000|2021-12-21 19:00:00|65972|65952|65975|65955|65976.1|65956.6|65960.3|65941.2|531
1640113500000|2021-12-21 19:05:00|65974.9|65954.9|65964.1|65944.1|65976.3|65957.7|65962.4|65942.4|463
1640113800000|2021-12-21 19:10:00|65962.8|65942.8|65962.9|65942.9|65974.2|65954.2|65961.5|65941.5|461
1640114100000|2021-12-21 19:15:00|65962.7|65942.7|65956.3|65936.3|65970|65950|65955|65935|483
1640114400000|2021-12-21 19:20:00|65956.4|65936.4|65948.1|65933.1|65957.6|65939.4|65946.1|65926.1|491
1640114700000|2021-12-21 19:25:00|65947.8|65932.8|65946.4|65926.4|65951.1|65933.7|65942.9|65925.5|426
1640115000000|2021-12-21 19:30:00|65946.3|65926.3|65936|65916|65946.5|65927.2|65932.7|65915.3|421
1640115300000|2021-12-21 19:35:00|65933.7|65918.7|65925.3|65905.3|65937.5|65920.1|65921.1|65902.9|501
1640115600000|2021-12-21 19:40:00|65924.7|65904.7|65931.6|65911.6|65934.4|65916.5|65923|65903.5|410
1640115900000|2021-12-21 19:45:00|65932.3|65912.3|65938.2|65918.2|65938.6|65920.1|65931|65911|393
1640116200000|2021-12-21 19:50:00|65937.8|65917.8|65931.2|65911.2|65938.1|65920.5|65919.7|65902|497
1640116500000|2021-12-21 19:55:00|65931|65911|65924.3|65904.3|65932.4|65914.6|65921.2|65902.5|638
1640116800000|2021-12-21 20:00:00|65924.5|65904.5|65933.6|65913.6|65935.2|65916.7|65921.9|65903.4|601
1640117100000|2021-12-21 20:05:00|65933.9|65913.9|65919.5|65904.5|65937.3|65917.4|65911.8|65895.1|433
1640117400000|2021-12-21 20:10:00|65919.6|65904.6|65916.1|65896.1|65922.9|65904.6|65912.9|65895.4|369
1640117700000|2021-12-21 20:15:00|65916.3|65896.3|65914.6|65899.6|65920.3|65900.3|65911.5|65892.7|399
1640118000000|2021-12-21 20:20:00|65917.5|65897.5|65927.2|65912.2|65931.6|65912.6|65914.4|65896.6|429
1640118300000|2021-12-21 20:25:00|65927.7|65912.7|65916.8|65901.8|65928.3|65912.7|65916.8|65900.5|321
1640118600000|2021-12-21 20:30:00|65919.2|65899.2|65926.4|65906.4|65926.8|65907|65915.6|65899.2|326
1640118900000|2021-12-21 20:35:00|65926.6|65906.6|65932.3|65912.3|65933.8|65913.8|65922.4|65904.9|361
1640119200000|2021-12-21 20:40:00|65932.4|65912.4|65930|65910|65934.6|65916.2|65924.6|65907.4|324
1640119500000|2021-12-21 20:45:00|65930.1|65910.1|65932.3|65912.3|65935.4|65916.3|65927.6|65909.3|303
1640119800000|2021-12-21 20:50:00|65932.2|65912.2|65919|65899|65932.2|65912.2|65915.4|65898.2|509
1640120100000|2021-12-21 20:55:00|65919.1|65899.1|65916.9|65896.9|65919.3|65901.7|65912.2|65894.5|497
1640120400000|2021-12-21 21:00:00|65916.8|65896.8|65918.2|65898.2|65928.8|65908.8|65914.6|65896.8|385
1640120700000|2021-12-21 21:05:00|65918|65898|65920.6|65900.6|65921.7|65903.3|65916.8|65897.7|160
1640121000000|2021-12-21 21:10:00|65920.8|65900.8|65926.1|65906.1|65927.7|65908.8|65916|65897.9|224
1640121300000|2021-12-21 21:15:00|65926|65906|65931.2|65911.2|65934.5|65914.5|65923.7|65903.7|280
1640121600000|2021-12-21 21:20:00|65931.3|65911.3|65927.7|65907.7|65932.5|65912.5|65926.3|65906.3|226
1640121900000|2021-12-21 21:25:00|65926.9|65906.9|65935.8|65915.8|65937.1|65917.1|65926.1|65906.1|285
1640122200000|2021-12-21 21:30:00|65935.7|65915.7|65930.6|65910.6|65936.1|65916.1|65927.9|65907.9|204
1640122500000|2021-12-21 21:35:00|65930.5|65910.5|65926.8|65906.8|65932.3|65912.3|65926.7|65906.7|198
1640122800000|2021-12-21 21:40:00|65926.7|65906.7|65929.8|65909.8|65933|65913|65924.1|65904.1|192
1640123100000|2021-12-21 21:45:00|65930.6|65910.6|65924.8|65904.8|65931.2|65911.2|65922.4|65902.4|255
1640123400000|2021-12-21 21:50:00|65925.1|65905.1|65924.5|65904.5|65927.9|65907.9|65921|65901|217
1640123700000|2021-12-21 21:55:00|65924.4|65904.4|65945.9|65866.4|65966.5|65911.7|65883.3|65860.6|560
1640124000000|2021-12-21 22:00:00|65966.9|65874.9|65984|65892|66040.2|65948.2|65881.9|65830.6|159
1640124300000|2021-12-21 22:05:00|65988.4|65896.4|65891.1|65862.9|66019.1|65927.1|65887.4|65840.1|263
1640124600000|2021-12-21 22:10:00|65893.4|65862|65900.4|65868.5|65981|65889|65893.4|65845.9|373
1640124900000|2021-12-21 22:15:00|65904.2|65864.2|65900.6|65867.9|65907.9|65877.3|65893.8|65858|239
1640125200000|2021-12-21 22:20:00|65900.5|65868.1|65902|65867.7|65991.5|65899.5|65896.3|65849.5|299
1640125500000|2021-12-21 22:25:00|65903.4|65867|65907.6|65861|65919.3|65875.4|65896.1|65860.3|144
1640125800000|2021-12-21 22:30:00|65896|65869.7|65901.7|65880.1|65910.9|65882.7|65894.3|65860.5|398
1640126100000|2021-12-21 22:35:00|65901.3|65879.7|65915.2|65893.6|65921.5|65898.7|65898.7|65878|323
1640126400000|2021-12-21 22:40:00|65914.7|65894.5|65915.2|65895.2|65923.8|65897.3|65912.7|65870.2|183
1640126700000|2021-12-21 22:45:00|65920.5|65895.4|65916|65896|65922.9|65898|65914.1|65888.5|96
1640127000000|2021-12-21 22:50:00|65920.6|65892.6|65931.5|65897.9|65987.6|65901.6|65913.5|65873.1|439
1640127300000|2021-12-21 22:55:00|65924.2|65898|65930.1|65897.2|65938.3|65903.5|65920.8|65888.2|305
1640127600000|2021-12-21 23:00:00|65931.9|65897.7|65917.6|65897.6|65941.9|65899.1|65907.8|65869.2|564
1640127900000|2021-12-21 23:05:00|65917.7|65897.7|65920.7|65900.7|65925.7|65905.7|65915.9|65895.9|255
1640128200000|2021-12-21 23:10:00|65920.8|65900.8|65910.3|65890.3|65921.3|65901.1|65905.1|65885.1|282
1640128500000|2021-12-21 23:15:00|65910|65890|65898.5|65878.5|65911.9|65891.9|65893.9|65873.9|371
1640128800000|2021-12-21 23:20:00|65897.8|65877.8|65896.1|65876.1|65898.4|65878.4|65893.3|65873.3|261
1640129100000|2021-12-21 23:25:00|65896.2|65876.2|65897.9|65877.9|65899.6|65879.6|65894.1|65874.9|234
1640129400000|2021-12-21 23:30:00|65897.2|65877.2|65898.4|65878.4|65900.4|65880.4|65895.8|65875.8|224
1640129700000|2021-12-21 23:35:00|65897.8|65877.8|65906.6|65886.6|65911.4|65891.4|65896.9|65876.9|295
1640130000000|2021-12-21 23:40:00|65906.9|65886.9|65888.1|65868.1|65907.4|65887.4|65887.3|65867.3|463
1640130300000|2021-12-21 23:45:00|65888.3|65868.3|65891.7|65871.7|65894.1|65874.1|65888.1|65868.1|277
1640130600000|2021-12-21 23:50:00|65891.8|65871.8|65891.4|65871.4|65898.5|65878.5|65889.8|65869.8|252
1640130900000|2021-12-21 23:55:00|65891.3|65871.3|65887.6|65867.6|65894.6|65874.6|65886.5|65866.5|344
1640131200000|2021-12-22 00:00:00|65884.6|65864.6|65888|65868|65888.2|65868.2|65881.2|65861.2|375
1640131500000|2021-12-22 00:05:00|65888.1|65868.1|65886.3|65866.3|65894.2|65874.2|65885.9|65865.9|366
1640131800000|2021-12-22 00:10:00|65886|65866|65884.9|65864.9|65886.5|65866.5|65875.1|65855.1|420
1640132100000|2021-12-22 00:15:00|65884.8|65864.8|65887.4|65867.4|65889.9|65869.9|65881.1|65861.1|369
1640132400000|2021-12-22 00:20:00|65886.5|65866.5|65882.5|65862.5|65887.4|65867.4|65875.5|65855.5|312
1640132700000|2021-12-22 00:25:00|65882.7|65862.7|65895.9|65875.9|65896.1|65876.5|65880|65860|299
1640133000000|2021-12-22 00:30:00|65895.6|65875.6|65899.3|65879.3|65905.6|65885.6|65890.9|65870.9|312
1640133300000|2021-12-22 00:35:00|65898.8|65878.8|65899.4|65879.4|65902.7|65882.7|65893.6|65873.6|252
1640133600000|2021-12-22 00:40:00|65899.5|65879.5|65905.8|65885.8|65910|65890|65898|65878|253
1640133900000|2021-12-22 00:45:00|65906|65886|65897.1|65877.1|65906.1|65886.1|65895.4|65875.4|341
1640134200000|2021-12-22 00:50:00|65897.2|65877.2|65915.7|65895.7|65916.2|65896.2|65895.2|65875.2|422
1640134500000|2021-12-22 00:55:00|65915.4|65895.4|65915.4|65895.4|65919.1|65899.1|65908.6|65888.6|384
1640134800000|2021-12-22 01:00:00|65915.5|65895.5|65907.2|65887.2|65916.2|65896.2|65907.1|65887.1|389
1640135100000|2021-12-22 01:05:00|65907|65887|65894.8|65874.8|65908.7|65888.7|65892.6|65872.6|406
1640135400000|2021-12-22 01:10:00|65895.9|65875.9|65893.4|65873.4|65898.4|65878.4|65892.7|65872.7|286
1640135700000|2021-12-22 01:15:00|65893.2|65873.2|65882.1|65862.1|65895.3|65875.3|65874|65854|492
1640136000000|2021-12-22 01:20:00|65882.3|65862.3|65882|65862|65886.3|65866.3|65878.2|65858.2|407
1640136300000|2021-12-22 01:25:00|65882.1|65862.1|65876.7|65856.7|65884|65864|65875.3|65855.3|433
1640136600000|2021-12-22 01:30:00|65876.6|65856.6|65865.8|65845.8|65876.6|65856.6|65865.8|65845.8|388
1640136900000|2021-12-22 01:35:00|65865.5|65845.5|65855.2|65835.2|65866.4|65846.4|65853.7|65833.7|470
1640137200000|2021-12-22 01:40:00|65855.1|65835.1|65854.7|65834.7|65862.4|65842.4|65853.8|65833.8|421
1640137500000|2021-12-22 01:45:00|65854.3|65834.3|65847.7|65827.7|65854.7|65834.7|65846.7|65826.7|394
1640137800000|2021-12-22 01:50:00|65848.1|65828.1|65862.6|65842.6|65862.6|65842.6|65847.3|65827.3|344
1640138100000|2021-12-22 01:55:00|65862.1|65842.1|65890.3|65870.3|65891.4|65871.4|65861.4|65841.4|612
1640138400000|2021-12-22 02:00:00|65889.9|65869.9|65902.8|65882.8|65905|65885|65887|65867|629
1640138700000|2021-12-22 02:05:00|65901.4|65881.4|65917.5|65897.5|65920.3|65900.3|65899.6|65879.6|395
1640139000000|2021-12-22 02:10:00|65917.4|65897.4|65917.5|65897.5|65919.6|65899.6|65908.4|65888.4|403
1640139300000|2021-12-22 02:15:00|65917.4|65897.4|65916.8|65896.8|65922.7|65902.7|65913.2|65893.2|409
1640139600000|2021-12-22 02:20:00|65916.9|65896.9|65918.3|65898.3|65919.8|65899.8|65910.7|65890.7|329
1640139900000|2021-12-22 02:25:00|65918|65898|65918.4|65898.4|65924.8|65904.8|65917.7|65897.7|360
1640140200000|2021-12-22 02:30:00|65918.2|65898.2|65937.3|65917.3|65939.5|65919.5|65917.7|65897.7|420
1640140500000|2021-12-22 02:35:00|65937.4|65917.4|65954.6|65934.6|65956.2|65936.2|65934.6|65914.6|520
1640140800000|2021-12-22 02:40:00|65954.7|65934.7|65952|65932|65966.7|65946.7|65952|65932|502
1640141100000|2021-12-22 02:45:00|65951.6|65931.6|65943.6|65923.6|65966.3|65946.3|65942.2|65922.2|530
1640141400000|2021-12-22 02:50:00|65943.7|65923.7|65940.3|65920.3|65947.5|65927.5|65935.6|65915.6|460
1640141700000|2021-12-22 02:55:00|65940.5|65920.5|65944.5|65924.5|65945.8|65925.8|65939.9|65919.9|361
1640142000000|2021-12-22 03:00:00|65944.3|65924.3|65946.8|65926.8|65952.2|65932.2|65943.9|65923.9|418
1640142300000|2021-12-22 03:05:00|65946.7|65926.7|65951.1|65931.1|65952.9|65932.9|65941.9|65921.9|368
1640142600000|2021-12-22 03:10:00|65951.4|65931.4|65949.6|65929.6|65956.4|65936.4|65948.9|65928.9|281
1640142900000|2021-12-22 03:15:00|65949.3|65929.3|65946.7|65926.7|65949.7|65929.7|65943|65923|329
1640143200000|2021-12-22 03:20:00|65946.8|65926.8|65942|65922|65947.3|65927.3|65940|65920|280
1640143500000|2021-12-22 03:25:00|65941.9|65921.9|65944|65924|65945.2|65925.2|65940.6|65920.6|283
1640143800000|2021-12-22 03:30:00|65944.1|65924.1|65947.6|65927.6|65949.7|65929.7|65938.9|65918.9|326
1640144100000|2021-12-22 03:35:00|65947.7|65927.7|65951.2|65931.2|65955.2|65935.2|65946.6|65926.6|351
1640144400000|2021-12-22 03:40:00|65951.7|65931.7|65946.2|65926.2|65953.4|65933.4|65944|65924|328
1640144700000|2021-12-22 03:45:00|65946|65926|65955|65935|65956|65936|65945.9|65925.9|346
1640145000000|2021-12-22 03:50:00|65954.9|65934.9|65955.4|65935.4|65958.3|65938.3|65950.7|65930.7|366
1640145300000|2021-12-22 03:55:00|65955.8|65935.8|65950.5|65930.5|65957.2|65937.2|65948.9|65928.9|322
1640145600000|2021-12-22 04:00:00|65950.9|65930.9|65965.7|65950.7|65968.1|65951.5|65950.9|65930.9|384
1640145900000|2021-12-22 04:05:00|65965.8|65950.8|65971.9|65951.9|65972.5|65952.5|65965.8|65947|306
1640146200000|2021-12-22 04:10:00|65971.8|65951.8|65975.8|65955.8|65976.5|65958.4|65971.4|65951.4|157
1640146500000|2021-12-22 04:15:00|65975.2|65955.2|65970.1|65950.1|65977.5|65957.5|65968.2|65948.2|231
1640146800000|2021-12-22 04:20:00|65969.9|65949.9|65972|65952|65974|65954|65969|65949|222
1640147100000|2021-12-22 04:25:00|65972.1|65952.1|65972.1|65952.1|65974.1|65954.1|65970.9|65950.9|270
1640147400000|2021-12-22 04:30:00|65972.2|65952.2|65976.6|65956.6|65977.2|65957.2|65969.9|65949.9|232
1640147700000|2021-12-22 04:35:00|65976.4|65956.4|65978.9|65958.9|65979.7|65959.7|65975.6|65955.6|185
1640148000000|2021-12-22 04:40:00|65978.5|65958.5|65978.3|65958.3|65980.4|65960.4|65975.1|65955.1|271
1640148300000|2021-12-22 04:45:00|65978.2|65958.2|65977.4|65957.4|65983.3|65963.3|65976.8|65956.8|308
1640148600000|2021-12-22 04:50:00|65977.5|65957.5|65974.2|65954.2|65980|65960|65973.2|65953.2|300
1640148900000|2021-12-22 04:55:00|65974|65954|65965|65945|65977.2|65957.2|65964.7|65944.7|272
1640149200000|2021-12-22 05:00:00|65966.3|65946.3|65959|65939|65970.8|65950.8|65958.7|65938.7|478
1640149500000|2021-12-22 05:05:00|65958.6|65938.6|65974.3|65954.3|65977.8|65957.8|65957.2|65937.2|449
1640149800000|2021-12-22 05:10:00|65974.4|65954.4|65965.7|65945.7|65975.9|65955.9|65961.4|65941.4|433
1640150100000|2021-12-22 05:15:00|65965.8|65945.8|65970.7|65950.7|65974.6|65954.6|65965.7|65945.7|322
1640150400000|2021-12-22 05:20:00|65970.6|65950.6|65972.7|65952.7|65974.2|65954.2|65970.4|65950.4|276
1640150700000|2021-12-22 05:25:00|65972.8|65952.8|65984.6|65964.6|65985.1|65965.5|65970.9|65950.9|361
1640151000000|2021-12-22 05:30:00|65984.9|65964.9|65994.2|65974.2|65998.3|65978.3|65982.3|65962.3|408
1640151300000|2021-12-22 05:35:00|65994.4|65974.4|65989.2|65969.2|65997.2|65977.2|65987.8|65967.8|335
1640151600000|2021-12-22 05:40:00|65989.9|65969.9|65973.3|65953.3|65989.9|65969.9|65971.7|65951.7|407
1640151900000|2021-12-22 05:45:00|65973.2|65953.2|65978.4|65958.4|65981.1|65961.1|65970.4|65950.4|391
1640152200000|2021-12-22 05:50:00|65977.9|65957.9|65970.7|65950.7|65981|65961.7|65969.7|65949.7|328
1640152500000|2021-12-22 05:55:00|65970.6|65950.6|65982.1|65962.1|65982.1|65962.1|65970.4|65950.4|376
1640152800000|2021-12-22 06:00:00|65982|65962|65994.4|65974.4|65998.8|65978.8|65981.5|65961.5|431
1640153100000|2021-12-22 06:05:00|65995|65975|66010.4|65990.4|66015.9|65995.9|65991.9|65971.9|452
1640153400000|2021-12-22 06:10:00|66010.6|65990.6|65996.5|65976.5|66018|65998|65996.1|65976.1|415
1640153700000|2021-12-22 06:15:00|65997|65977|65978.3|65958.3|65999.2|65979.2|65972.5|65952.5|477
1640154000000|2021-12-22 06:20:00|65978.5|65958.5|65966.1|65946.1|65978.5|65958.5|65965.5|65945.5|484
1640154300000|2021-12-22 06:25:00|65966.7|65946.7|65965.1|65945.1|65971.9|65951.9|65959.8|65939.8|463
1640154600000|2021-12-22 06:30:00|65965|65945|65978.9|65958.9|65982.3|65962.3|65959.6|65939.6|626
1640154900000|2021-12-22 06:35:00|65978.7|65958.7|65982.5|65962.5|65985.3|65965.3|65972.4|65952.4|559
1640155200000|2021-12-22 06:40:00|65982.3|65962.3|65967.7|65947.7|65982.3|65962.3|65963.5|65944.3|383
1640155500000|2021-12-22 06:45:00|65967.6|65947.6|65977.5|65957.5|65982.2|65962.2|65966.7|65946.7|393
1640155800000|2021-12-22 06:50:00|65977|65957|65997.9|65977.9|65998|65978.9|65976.8|65957|445
1640156100000|2021-12-22 06:55:00|65997.8|65977.8|66006.8|65986.8|66012.7|65992.7|65997.2|65977.2|512
1640156400000|2021-12-22 07:00:00|66007.4|65987.4|65991.6|65976.6|66008.4|65988.8|65987.6|65970.7|406
1640156700000|2021-12-22 07:05:00|65992.2|65977.2|65990.5|65975.5|65998|65982.2|65979.9|65962.5|446
1640157000000|2021-12-22 07:10:00|65990.1|65975.1|66004.1|65984.1|66009.2|65993.7|65982.5|65965.3|459
1640157300000|2021-12-22 07:15:00|66003.9|65983.9|66007.1|65992.1|66012.7|65996|65997.1|65980.3|425
1640157600000|2021-12-22 07:20:00|66010.1|65990.1|66016.9|65996.9|66021.1|66004|65997.7|65977.7|526
1640157900000|2021-12-22 07:25:00|66016.8|65996.8|66002.1|65987.1|66017.4|65998.6|66001.3|65984.1|526
1640158200000|2021-12-22 07:30:00|66002.5|65987.5|66015.9|65995.9|66019.7|66003.6|66002.5|65984.2|571
1640158500000|2021-12-22 07:35:00|66016.1|65996.1|65996.2|65976.2|66022.3|66004.7|65988.7|65970.5|568
1640158800000|2021-12-22 07:40:00|65996.3|65976.3|66007.1|65987.1|66011.2|65992.9|65987.3|65969.9|556
1640159100000|2021-12-22 07:45:00|66007.4|65987.4|65982.3|65967.3|66019.7|66002|65982.3|65966.5|541
1640159400000|2021-12-22 07:50:00|65987|65967|65995|65975|66001.3|65981.3|65977.9|65960.2|548
1640159700000|2021-12-22 07:55:00|65995.5|65975.5|66002.6|65982.6|66016.7|65999.4|65993.8|65975.5|746
1640160000000|2021-12-22 08:00:00|66003.4|65983.4|65987.5|65967.5|66012.7|65993.2|65978.8|65961.4|754
1640160300000|2021-12-22 08:05:00|65984.8|65969.8|65966.2|65946.2|65987.9|65969.8|65956.5|65937.4|735
1640160600000|2021-12-22 08:10:00|65963.2|65948.2|65975|65955|65979.9|65959.9|65948.2|65931.5|759
1640160900000|2021-12-22 08:15:00|65974.9|65954.9|65979.8|65959.8|65985.6|65968.2|65961.8|65944.2|746
1640161200000|2021-12-22 08:20:00|65979.9|65959.9|65987.8|65972.8|65991.8|65973.5|65974.3|65958.4|695
1640161500000|2021-12-22 08:25:00|65987.4|65972.4|65970.7|65955.7|65990.6|65973.4|65964.5|65947.2|698
1640161800000|2021-12-22 08:30:00|65971.1|65956.1|65979|65959|65983|65963|65960.2|65942.3|734
1640162100000|2021-12-22 08:35:00|65978.3|65958.3|65982|65962|65983.5|65965.6|65958.4|65941|709
1640162400000|2021-12-22 08:40:00|65981.9|65961.9|65975.8|65960.8|65986.1|65968.3|65969.1|65950.4|638
1640162700000|2021-12-22 08:45:00|65976.2|65961.2|65981|65961|65993.2|65976.1|65976.1|65959.6|616
1640163000000|2021-12-22 08:50:00|65980.2|65960.2|65976.6|65961.6|65987.9|65970.8|65968.2|65950.5|617
1640163300000|2021-12-22 08:55:00|65976.3|65961.3|65969.5|65949.5|65979|65962.4|65962.3|65944.8|672
1640163600000|2021-12-22 09:00:00|65968.9|65948.9|65972.5|65957.5|65982|65964.2|65964|65946.2|635
1640163900000|2021-12-22 09:05:00|65972.3|65957.3|65969.3|65954.3|65976.7|65959.2|65960.8|65941.6|562
1640164200000|2021-12-22 09:10:00|65969.5|65954.5|65970.1|65955.1|65982.6|65965.2|65967.2|65950.1|574
1640164500000|2021-12-22 09:15:00|65970.2|65955.2|65929.5|65909.5|65981.1|65963.5|65926.4|65908.9|637
1640164800000|2021-12-22 09:20:00|65929.3|65909.3|65958.4|65938.4|65960.5|65941.9|65926.4|65908.9|693
1640165100000|2021-12-22 09:25:00|65958.2|65938.2|65962.1|65942.1|65966.3|65948.3|65945.2|65928|488
1640165400000|2021-12-22 09:30:00|65963.4|65943.4|65968.7|65953.7|65975.1|65957.5|65961.7|65942.8|579
1640165700000|2021-12-22 09:35:00|65968.2|65953.2|65951.6|65931.6|65982.6|65965.1|65946.3|65928.8|559
1640166000000|2021-12-22 09:40:00|65951.5|65931.5|65921|65906|65957.1|65938.3|65920.7|65902.9|640
1640166300000|2021-12-22 09:45:00|65921.1|65906.1|65937.2|65917.2|65937.2|65918.7|65914.8|65897.4|610
1640166600000|2021-12-22 09:50:00|65938.4|65918.4|65915.2|65895.2|65939.5|65922.2|65912.4|65892.4|552
1640166900000|2021-12-22 09:55:00|65914.5|65894.5|65909.6|65894.6|65915.9|65898.8|65895.7|65878.2|648
1640167200000|2021-12-22 10:00:00|65910.7|65890.7|65901.8|65881.8|65917.3|65898.4|65896.5|65878.9|607
1640167500000|2021-12-22 10:05:00|65901.1|65881.1|65904.5|65884.5|65907|65887.5|65892.9|65874.9|588
1640167800000|2021-12-22 10:10:00|65904.1|65884.1|65920.2|65900.2|65920.7|65901.8|65898.4|65880.4|613
1640168100000|2021-12-22 10:15:00|65920.1|65900.1|65900.3|65885.3|65922.8|65904.8|65898.2|65881.4|612
1640168400000|2021-12-22 10:20:00|65900.4|65885.4|65829|65809|65901.6|65886.6|65822.6|65805.1|742
1640168700000|2021-12-22 10:25:00|65829.2|65809.2|65845.1|65830.1|65861.3|65843.6|65827.5|65809.2|745
1640169000000|2021-12-22 10:30:00|65844.8|65829.8|65844.9|65824.9|65862.8|65844.2|65837.9|65819.6|692
1640169300000|2021-12-22 10:35:00|65845.1|65825.1|65818.1|65803.1|65851.5|65831.5|65812.9|65793.4|722
1640169600000|2021-12-22 10:40:00|65818.2|65803.2|65827.6|65807.6|65833.6|65816|65816.8|65798.5|698
1640169900000|2021-12-22 10:45:00|65827.8|65807.8|65839.2|65824.2|65845.7|65828.2|65825.5|65807.8|718
1640170200000|2021-12-22 10:50:00|65839.1|65824.1|65842.9|65822.9|65845.3|65827.7|65829.4|65810.9|642
1640170500000|2021-12-22 10:55:00|65842.6|65822.6|65854.1|65834.1|65860.2|65843.1|65840.5|65820.8|646
1640170800000|2021-12-22 11:00:00|65854.3|65834.3|65840.9|65825.9|65854.3|65834.3|65833.3|65815.1|670
1640171100000|2021-12-22 11:05:00|65841.1|65826.1|65822.3|65807.3|65849.3|65831.1|65822.3|65804.9|539
1640171400000|2021-12-22 11:10:00|65822.8|65807.8|65831.8|65816.8|65856|65836|65818.8|65801.1|670
1640171700000|2021-12-22 11:15:00|65831.6|65816.6|65790.3|65770.3|65836.2|65819|65768.8|65748.8|656
1640172000000|2021-12-22 11:20:00|65790.7|65770.7|65825|65810|65828.5|65811.1|65783.7|65763.7|711
1640172300000|2021-12-22 11:25:00|65824.9|65809.9|65810.6|65790.6|65834.8|65816|65810.1|65790.6|637
1640172600000|2021-12-22 11:30:00|65810.1|65790.1|65775|65755|65816.1|65799|65769.8|65751.8|687
1640172900000|2021-12-22 11:35:00|65774.9|65754.9|65766.1|65751.1|65783.3|65766.8|65763.2|65745.8|570
1640173200000|2021-12-22 11:40:00|65766.3|65751.3|65772.7|65752.7|65776.4|65758.7|65747.6|65731.1|618
1640173500000|2021-12-22 11:45:00|65773.1|65753.1|65765|65750|65777.8|65760.7|65758.5|65739.7|576
1640173800000|2021-12-22 11:50:00|65764.7|65749.7|65779.9|65764.9|65782.9|65765.3|65759.6|65741.9|645
1640174100000|2021-12-22 11:55:00|65779.4|65764.4|65806.6|65786.6|65807.5|65790.3|65777.1|65760.1|609
1640174400000|2021-12-22 12:00:00|65806.3|65786.3|65801.6|65786.6|65813|65794.6|65790.3|65773|729
1640174700000|2021-12-22 12:05:00|65802.5|65787.5|65800.3|65785.3|65810.4|65793.4|65792.1|65776.6|545
1640175000000|2021-12-22 12:10:00|65799.3|65784.3|65794.2|65779.2|65812.3|65794.9|65793.9|65778.9|552
1640175300000|2021-12-22 12:15:00|65794|65779|65774.9|65759.9|65801.6|65786.6|65773.5|65755.9|616
1640175600000|2021-12-22 12:20:00|65774.8|65759.8|65771.5|65756.5|65780.2|65762.5|65763.2|65746.6|572
1640175900000|2021-12-22 12:25:00|65771.6|65756.6|65772.7|65757.7|65775.8|65758.4|65756.7|65740.9|625
1640176200000|2021-12-22 12:30:00|65772.5|65757.5|65762.7|65747.7|65777.2|65760.1|65754.4|65737.3|619
1640176500000|2021-12-22 12:35:00|65762.6|65747.6|65767.3|65752.3|65780.6|65764|65761.7|65744.3|616
1640176800000|2021-12-22 12:40:00|65767.4|65752.4|65787.6|65772.6|65790.7|65773.7|65765.8|65748.9|524
1640177100000|2021-12-22 12:45:00|65789.9|65769.9|65768.6|65753.6|65801.4|65784.6|65768.6|65752.1|590
1640177400000|2021-12-22 12:50:00|65768.9|65753.9|65775.8|65760.8|65783.7|65766|65762.2|65745.2|645
1640177700000|2021-12-22 12:55:00|65776.4|65761.4|65790|65770|65810.1|65792|65776.4|65761.4|903
1640178000000|2021-12-22 13:00:00|65789.6|65769.6|65790.7|65775.7|65797|65778.8|65768.9|65751.3|797
1640178300000|2021-12-22 13:05:00|65790.6|65775.6|65791.3|65776.3|65799.2|65783|65786.5|65768.3|632
1640178600000|2021-12-22 13:10:00|65791.1|65776.1|65802.7|65787.7|65814.8|65797.7|65789.1|65773.5|662
1640178900000|2021-12-22 13:15:00|65807.6|65787.6|65797|65777|65824.3|65807.2|65796.3|65777|660
1640179200000|2021-12-22 13:20:00|65795.2|65780.2|65786.4|65771.4|65810.7|65790.7|65785.1|65767.5|703
1640179500000|2021-12-22 13:25:00|65786.5|65771.5|65771.5|65751.5|65793|65777.8|65768.6|65749.9|613
1640179800000|2021-12-22 13:30:00|65770.7|65750.7|65780.6|65765.6|65785.1|65767.1|65755.1|65735.1|833
1640180100000|2021-12-22 13:35:00|65783.6|65763.6|65775.3|65760.3|65784.5|65767.7|65762.9|65745.6|687
1640180400000|2021-12-22 13:40:00|65775.2|65760.2|65769|65749|65786.9|65768.8|65766.9|65746.9|791
1640180700000|2021-12-22 13:45:00|65767.4|65747.4|65761.3|65746.3|65777.7|65759.8|65755.4|65738.4|710
1640181000000|2021-12-22 13:50:00|65761.4|65746.4|65761.6|65741.6|65769.6|65753.6|65751.1|65735.5|701
1640181300000|2021-12-22 13:55:00|65762.2|65742.2|65744.4|65724.4|65762.5|65743|65723.1|65705|841
1640181600000|2021-12-22 14:00:00|65744.8|65724.8|65730.2|65715.2|65751.6|65733.5|65727|65710.4|706
1640181900000|2021-12-22 14:05:00|65730.1|65715.1|65740.2|65720.2|65755.8|65738.1|65725.1|65706|837
1640182200000|2021-12-22 14:10:00|65739.1|65719.1|65778.8|65758.8|65782.1|65762.7|65730.6|65713|765
1640182500000|2021-12-22 14:15:00|65779.4|65759.4|65736.8|65721.8|65779.9|65759.9|65736.7|65718.3|681
1640182800000|2021-12-22 14:20:00|65737|65722|65706.9|65691.9|65740.6|65723.5|65706.2|65689.5|755
1640183100000|2021-12-22 14:25:00|65709|65689|65714.1|65694.1|65717.9|65701.2|65702.8|65685.5|803
1640183400000|2021-12-22 14:30:00|65713.9|65693.9|65705.3|65690.3|65722.1|65706.2|65694.4|65675.8|892
1640183700000|2021-12-22 14:35:00|65705.1|65690.1|65720.5|65705.5|65728.8|65710.5|65699.8|65684.8|810
1640184000000|2021-12-22 14:40:00|65720.3|65705.3|65747.3|65732.3|65756.1|65736.1|65719.7|65704.3|807
1640184300000|2021-12-22 14:45:00|65746.9|65731.9|65747.6|65732.6|65771.3|65753.5|65742.8|65724.2|853
1640184600000|2021-12-22 14:50:00|65747|65732|65776.4|65756.4|65779.5|65759.7|65745.8|65729.5|802
1640184900000|2021-12-22 14:55:00|65775.8|65755.8|65763.6|65743.6|65780.7|65763.2|65745.8|65728.1|883
1640185200000|2021-12-22 15:00:00|65763.8|65743.8|65725.8|65710.8|65770.5|65751.6|65722.3|65703.8|953
1640185500000|2021-12-22 15:05:00|65728.8|65708.8|65754.6|65739.6|65759|65742|65720|65700.9|854
1640185800000|2021-12-22 15:10:00|65754.5|65739.5|65747.6|65732.6|65763.4|65746.1|65724.1|65707.1|802
1640186100000|2021-12-22 15:15:00|65747.8|65732.8|65757.1|65742.1|65761.3|65743.5|65734.6|65717.5|741
1640186400000|2021-12-22 15:20:00|65756.6|65741.6|65720|65700|65761.7|65744.7|65712|65694.2|760
1640186700000|2021-12-22 15:25:00|65719.7|65704.7|65711.9|65691.9|65730.9|65713|65706.8|65686.8|753
1640187000000|2021-12-22 15:30:00|65711|65691|65723|65703|65733.4|65713.4|65705.9|65685.9|719
1640187300000|2021-12-22 15:35:00|65722.6|65702.6|65704.8|65689.8|65738.3|65721.1|65704.2|65686.8|754
1640187600000|2021-12-22 15:40:00|65706.9|65686.9|65701.9|65686.9|65711.9|65694.5|65696.2|65681.1|765
1640187900000|2021-12-22 15:45:00|65702.3|65687.3|65709.7|65689.7|65710.5|65692.8|65694.9|65677.5|732
1640188200000|2021-12-22 15:50:00|65709.8|65689.8|65683.6|65668.6|65714.1|65696.3|65670.7|65653.1|825
1640188500000|2021-12-22 15:55:00|65682.5|65667.5|65686.8|65671.8|65701.2|65682.7|65673.8|65656.9|849
1640188800000|2021-12-22 16:00:00|65686.1|65671.1|65613.7|65593.7|65686.4|65671.1|65606|65586|969
1640189100000|2021-12-22 16:05:00|65614.4|65594.4|65571.1|65556.1|65618.4|65601|65565.5|65546.8|945
1640189400000|2021-12-22 16:10:00|65572.7|65557.7|65613.4|65593.4|65617|65597|65572.3|65554.5|875
1640189700000|2021-12-22 16:15:00|65613.3|65593.3|65588.8|65568.8|65613.7|65595.7|65581.3|65564.2|776
1640190000000|2021-12-22 16:20:00|65589.2|65569.2|65605.9|65585.9|65608.8|65589.9|65581.1|65563.9|694
1640190300000|2021-12-22 16:25:00|65606.1|65586.1|65619.8|65604.8|65626.6|65609.4|65600.4|65583.1|693
1640190600000|2021-12-22 16:30:00|65619.5|65604.5|65645.1|65630.1|65656.9|65639.5|65618.8|65601.6|772
1640190900000|2021-12-22 16:35:00|65648.5|65628.5|65667.2|65652.2|65671.9|65652.5|65647.5|65628.5|749
1640191200000|2021-12-22 16:40:00|65667|65652|65660|65645|65671.3|65654.6|65656.1|65638.6|726
1640191500000|2021-12-22 16:45:00|65659.9|65644.9|65662.8|65647.8|65666.3|65648.5|65652.9|65635.5|669
1640191800000|2021-12-22 16:50:00|65662.7|65647.7|65698.9|65678.9|65701.4|65682.2|65653.2|65635.9|704
1640192100000|2021-12-22 16:55:00|65699|65679|65665.3|65650.3|65699.8|65682.4|65665.3|65647.7|676
1640192400000|2021-12-22 17:00:00|65665.1|65650.1|65653.2|65633.2|65679.1|65661|65649.4|65629.4|732
1640192700000|2021-12-22 17:05:00|65653.1|65633.1|65661.1|65641.1|65669.2|65651.2|65647.4|65630.5|581
1640193000000|2021-12-22 17:10:00|65660.9|65640.9|65671.8|65651.8|65672.7|65652.8|65655.5|65638.4|509
1640193300000|2021-12-22 17:15:00|65671.9|65651.9|65664.7|65644.7|65672.4|65654.7|65655.5|65638.2|540
1640193600000|2021-12-22 17:20:00|65664.9|65644.9|65651|65631|65666.3|65648.2|65645.2|65626.9|622
1640193900000|2021-12-22 17:25:00|65650.8|65630.8|65647.9|65627.9|65667.7|65649.8|65645.9|65627|613
1640194200000|2021-12-22 17:30:00|65647.5|65627.5|65630.7|65610.7|65652.8|65632.8|65628.2|65608.9|507
1640194500000|2021-12-22 17:35:00|65630.1|65610.1|65638.9|65618.9|65649|65630.9|65624.2|65606.7|497
1640194800000|2021-12-22 17:40:00|65639|65619|65643|65623|65643.6|65623.6|65630.4|65610.9|402
1640195100000|2021-12-22 17:45:00|65643.1|65623.1|65649.1|65629.1|65653.1|65633.1|65641.6|65622.6|419
1640195400000|2021-12-22 17:50:00|65649.5|65629.5|65631.8|65616.8|65649.5|65629.5|65631.8|65612.9|520
1640195700000|2021-12-22 17:55:00|65634.7|65614.7|65641.8|65621.8|65643.7|65624.1|65627|65607|546
1640196000000|2021-12-22 18:00:00|65642.1|65622.1|65640.1|65620.1|65645|65627.3|65632.8|65612.8|570
1640196300000|2021-12-22 18:05:00|65640.5|65620.5|65651.7|65631.7|65654.1|65636|65640|65620|422
1640196600000|2021-12-22 18:10:00|65651.5|65631.5|65651.5|65631.5|65654.2|65636.6|65642.1|65624|407
1640196900000|2021-12-22 18:15:00|65651.2|65631.2|65655.8|65635.8|65657.8|65638.6|65647|65629|478
1640197200000|2021-12-22 18:20:00|65655.4|65635.4|65658.3|65638.3|65661.3|65642.6|65652.1|65634.9|386
1640197500000|2021-12-22 18:25:00|65658.2|65638.2|65664.8|65644.8|65670.2|65652.9|65655.7|65638.1|442
1640197800000|2021-12-22 18:30:00|65664.5|65644.5|65654.6|65634.6|65669.9|65650.1|65649.9|65629.9|452
1640198100000|2021-12-22 18:35:00|65654.5|65634.5|65658|65638|65658.7|65639.6|65645.3|65628.8|441
1640198400000|2021-12-22 18:40:00|65657.9|65637.9|65643.2|65623.2|65660.3|65640.5|65640.5|65623.1|507
1640198700000|2021-12-22 18:45:00|65643.4|65623.4|65646.9|65626.9|65648.8|65629.8|65634.5|65615.4|531
1640199000000|2021-12-22 18:50:00|65647.3|65627.3|65646.7|65626.7|65647.5|65627.5|65640.2|65622|486
1640199300000|2021-12-22 18:55:00|65647.2|65627.2|65661.2|65646.2|65672.7|65652.7|65643.8|65623.8|614
1640199600000|2021-12-22 19:00:00|65663.2|65643.2|65666.2|65646.2|65678.8|65658.8|65660.8|65642.1|689
1640199900000|2021-12-22 19:05:00|65666|65646|65663.7|65643.7|65673|65653|65662.4|65643|389
1640200200000|2021-12-22 19:10:00|65663.4|65643.4|65653.6|65633.6|65664.4|65645.9|65652.5|65633.4|378
1640200500000|2021-12-22 19:15:00|65653.7|65633.7|65654.3|65634.3|65658.5|65638.5|65642.8|65625.8|409
1640200800000|2021-12-22 19:20:00|65654.2|65634.2|65651.9|65631.9|65656.5|65636.8|65650.7|65631.6|343
1640201100000|2021-12-22 19:25:00|65651.4|65631.4|65664.9|65644.9|65664.9|65644.9|65650.4|65631.4|369
1640201400000|2021-12-22 19:30:00|65664.7|65644.7|65649.6|65629.6|65665|65647.3|65646|65628.7|501
1640201700000|2021-12-22 19:35:00|65649.5|65629.5|65648.1|65628.1|65653.3|65636|65643.1|65625|376
1640202000000|2021-12-22 19:40:00|65648.2|65628.2|65645.1|65625.1|65648.6|65631.2|65643.4|65623.8|363
1640202300000|2021-12-22 19:45:00|65645.2|65625.2|65644.9|65624.9|65647.5|65629.9|65641.2|65624.1|366
1640202600000|2021-12-22 19:50:00|65644.8|65624.8|65633.8|65613.8|65646.1|65628.7|65630|65610.3|422
1640202900000|2021-12-22 19:55:00|65633.9|65613.9|65622.5|65602.5|65633.9|65616.2|65620.6|65601.3|659
1640203200000|2021-12-22 20:00:00|65623.7|65603.7|65626.7|65606.7|65630|65610.1|65620.3|65600.3|705
1640203500000|2021-12-22 20:05:00|65626.4|65606.4|65632.1|65612.1|65633.1|65613.1|65626.4|65606.4|363
1640203800000|2021-12-22 20:10:00|65632.3|65612.3|65618.3|65598.3|65632.9|65612.9|65617.1|65597.1|400
1640204100000|2021-12-22 20:15:00|65618.8|65598.8|65617.8|65597.8|65623.8|65604.2|65615.8|65597.8|369
1640204400000|2021-12-22 20:20:00|65617.9|65597.9|65625.7|65605.7|65626|65607|65617.8|65597.8|268
1640204700000|2021-12-22 20:25:00|65625.9|65605.9|65625.4|65605.4|65628.9|65608.9|65621.1|65603.3|335
1640205000000|2021-12-22 20:30:00|65625.3|65605.3|65618.5|65598.5|65627.7|65607.7|65615.1|65595.1|463
1640205300000|2021-12-22 20:35:00|65618.2|65598.2|65616.6|65596.6|65624|65604|65613.6|65593.6|377
1640205600000|2021-12-22 20:40:00|65616.5|65596.5|65610.1|65590.1|65617.3|65597.3|65609.5|65589.5|346
1640205900000|2021-12-22 20:45:00|65610|65590|65610.9|65590.9|65615.8|65595.8|65607.5|65587.5|451
1640206200000|2021-12-22 20:50:00|65609.4|65589.4|65606.9|65586.9|65610.2|65590.2|65600.7|65580.7|510
1640206500000|2021-12-22 20:55:00|65606.8|65586.8|65588.6|65568.6|65607.5|65589.1|65585.6|65565.6|599
1640206800000|2021-12-22 21:00:00|65587.8|65567.8|65610.3|65590.3|65615.1|65595.1|65587.8|65567.8|520
1640207100000|2021-12-22 21:05:00|65610.1|65590.1|65609.8|65589.8|65611.8|65591.8|65606.6|65586.6|335
1640207400000|2021-12-22 21:10:00|65610|65590|65608.9|65588.9|65610.3|65590.3|65604.5|65584.5|289
1640207700000|2021-12-22 21:15:00|65609.2|65589.2|65605.5|65585.5|65609.6|65589.6|65604.7|65584.7|248
1640208000000|2021-12-22 21:20:00|65605.3|65585.3|65622.9|65602.9|65623.4|65603.4|65605.3|65585.3|253
1640208300000|2021-12-22 21:25:00|65622.7|65602.7|65632.1|65612.1|65633.1|65613.1|65615.5|65595.5|266
1640208600000|2021-12-22 21:30:00|65631.7|65611.7|65628.7|65608.7|65632.2|65612.2|65625.5|65605.5|278
1640208900000|2021-12-22 21:35:00|65628.8|65608.8|65632.4|65612.4|65634.2|65614.2|65627.1|65607.1|249
1640209200000|2021-12-22 21:40:00|65632.2|65612.2|65648.3|65628.3|65651|65631|65632.1|65612.1|350
1640209500000|2021-12-22 21:45:00|65648.2|65628.2|65639.5|65619.5|65650.5|65630.5|65638|65618|254
1640209800000|2021-12-22 21:50:00|65639.4|65619.4|65646.1|65626.1|65651.1|65631.1|65638.5|65618.5|274
1640210100000|2021-12-22 21:55:00|65645.5|65625.5|65659|65639|65661.4|65639.1|65642.5|65622.5|316
1640210400000|2021-12-22 22:00:00|65658.2|65638.2|65672.4|65595.8|65723.3|65669|65658.2|65584.1|114
1640210700000|2021-12-22 22:05:00|65672.5|65597.1|65687|65621.1|65700.9|65644.1|65651.1|65559.1|398
1640211000000|2021-12-22 22:10:00|65687.6|65620.8|65690.4|65643.2|65703|65652.6|65665.1|65574.9|559
1640211300000|2021-12-22 22:15:00|65689.1|65644.4|65681.6|65650.4|65700.1|65674.1|65672.6|65628.3|485
1640211600000|2021-12-22 22:20:00|65680.5|65651|65680.4|65652|65693.8|65658.4|65676.7|65640.8|314
1640211900000|2021-12-22 22:25:00|65679.2|65653.3|65692.6|65619.6|65709.4|65662.1|65673|65589.9|487
1640212200000|2021-12-22 22:30:00|65694.5|65621|65687.6|65661.6|65704.9|65669.9|65678.3|65596|544
1640212500000|2021-12-22 22:35:00|65688.1|65661.1|65673.5|65642.7|65699.1|65672.8|65673.5|65608.9|413
1640212800000|2021-12-22 22:40:00|65673.7|65639.4|65700.3|65667.5|65702.9|65670.7|65670.2|65632.6|232
1640213100000|2021-12-22 22:45:00|65694.9|65668.1|65703.6|65611.6|65720.3|65670.6|65676|65589.2|649
1640213400000|2021-12-22 22:50:00|65703.9|65611.9|65720.6|65628.6|65726.4|65662|65685.2|65593.2|666
1640213700000|2021-12-22 22:55:00|65701.9|65651.4|65679.2|65659.2|65723.1|65669|65677.9|65610.3|313
1640214000000|2021-12-22 23:00:00|65680|65660|65681.2|65661.2|65699.7|65662.5|65666.1|65622.4|595
1640214300000|2021-12-22 23:05:00|65681.5|65661.5|65675.8|65653.1|65682|65662|65674.5|65653.1|226
1640214600000|2021-12-22 23:10:00|65674.6|65654.6|65678.4|65658.4|65678.8|65658.7|65673.7|65653.6|137
1640214900000|2021-12-22 23:15:00|65678.7|65658.7|65676.6|65656.6|65678.9|65658.9|65676.4|65656.4|129
1640215200000|2021-12-22 23:20:00|65676.8|65656.8|65671.3|65651.3|65677.2|65657.2|65667.5|65647.5|249
1640215500000|2021-12-22 23:25:00|65671.5|65651.5|65664.5|65644.5|65671.8|65651.8|65661.9|65641.9|264
1640215800000|2021-12-22 23:30:00|65664.3|65644.3|65662.9|65642.9|65665.3|65645.3|65661.4|65641.4|220
1640216100000|2021-12-22 23:35:00|65663|65643|65658.7|65638.7|65664.8|65644.8|65658.1|65638.1|195
1640216400000|2021-12-22 23:40:00|65658.6|65638.6|65656.1|65636.1|65660.3|65640.3|65654.9|65634.9|229
1640216700000|2021-12-22 23:45:00|65655.9|65635.9|65659.6|65639.6|65661.2|65641.2|65655.6|65635.6|306
1640217000000|2021-12-22 23:50:00|65659.8|65639.8|65659.1|65639.1|65661.3|65641.3|65656.5|65636.5|269
1640217300000|2021-12-22 23:55:00|65658.4|65638.4|65658.7|65638.7|65664.1|65644.1|65657.7|65635.4|369
1640217600000|2021-12-23 00:00:00|65660.3|65640.3|65631.9|65611.9|65663|65643|65631.9|65611.9|380
1640217900000|2021-12-23 00:05:00|65632.2|65610.9|65623.5|65603.5|65641.4|65620.2|65622.3|65602.3|368
1640218200000|2021-12-23 00:10:00|65623.6|65603.6|65632.8|65612.8|65635|65615|65623.6|65603.6|296
1640218500000|2021-12-23 00:15:00|65632.9|65612.9|65637.9|65617.9|65638.2|65618.2|65632|65612|278
1640218800000|2021-12-23 00:20:00|65637.6|65617.6|65626.1|65606.1|65637.8|65617.8|65625.9|65605.9|239
1640219100000|2021-12-23 00:25:00|65628|65608|65624.2|65604.2|65632.3|65612.3|65623.6|65603.6|276
1640219400000|2021-12-23 00:30:00|65624.3|65604.3|65593.4|65573.4|65624.3|65604.3|65586.9|65566.9|467
1640219700000|2021-12-23 00:35:00|65592.9|65572.9|65587.5|65567.5|65592.9|65572.9|65577.1|65557.1|442
1640220000000|2021-12-23 00:40:00|65587.9|65567.9|65583.2|65563.2|65595.2|65575.2|65579.4|65559.4|385
1640220300000|2021-12-23 00:45:00|65583.9|65563.9|65582.9|65562.9|65588.3|65568.3|65582.3|65562.3|274
1640220600000|2021-12-23 00:50:00|65583|65563|65605.6|65585.6|65606.9|65586.9|65583|65563|404
1640220900000|2021-12-23 00:55:00|65609.8|65589.8|65596.8|65576.8|65610.7|65590.7|65594.9|65574.9|439
1640221200000|2021-12-23 01:00:00|65596.6|65576.6|65603.7|65583.7|65613.9|65593.9|65593.3|65573.3|472
1640221500000|2021-12-23 01:05:00|65603.9|65583.9|65609.7|65589.7|65614.8|65594.8|65602.8|65582.8|373
1640221800000|2021-12-23 01:10:00|65609.1|65589.1|65599.6|65579.6|65609.2|65589.2|65588.1|65568.1|472
1640222100000|2021-12-23 01:15:00|65599.5|65579.5|65596.8|65576.8|65602.7|65582.7|65591.8|65571.8|450
1640222400000|2021-12-23 01:20:00|65597|65577|65581.8|65561.8|65597.4|65577.4|65581.1|65561.1|443
1640222700000|2021-12-23 01:25:00|65582|65562|65587|65567|65588.5|65568.5|65581.9|65561.9|376
1640223000000|2021-12-23 01:30:00|65586.8|65566.8|65586.6|65566.6|65589.4|65569.4|65580.7|65560.7|493
1640223300000|2021-12-23 01:35:00|65586.2|65566.2|65588.4|65568.4|65592|65572|65585.9|65565.9|381
1640223600000|2021-12-23 01:40:00|65588.3|65568.3|65584.3|65564.3|65589.7|65569.7|65581.6|65561.6|363
1640223900000|2021-12-23 01:45:00|65584.4|65564.4|65581.7|65561.7|65590.4|65570.4|65581.7|65561.7|382
1640224200000|2021-12-23 01:50:00|65581.9|65561.9|65585.8|65565.8|65586.4|65566.4|65580.8|65560.8|319
1640224500000|2021-12-23 01:55:00|65585.4|65565.4|65570|65550|65585.4|65565.4|65567.9|65547.9|376
1640224800000|2021-12-23 02:00:00|65569.8|65549.8|65578.9|65558.9|65579.3|65559.3|65568.7|65549.5|448
1640225100000|2021-12-23 02:05:00|65579.3|65559.3|65588.7|65568.7|65588.8|65568.8|65577.7|65557.7|453
1640225400000|2021-12-23 02:10:00|65588.4|65568.4|65588.6|65568.6|65590.8|65570.8|65587.3|65567.3|327
1640225700000|2021-12-23 02:15:00|65588.9|65568.9|65586.2|65566.2|65589.9|65569.9|65585.9|65565.9|313
1640226000000|2021-12-23 02:20:00|65586.3|65566.3|65588|65568|65589.3|65569.3|65583.3|65563.3|304
1640226300000|2021-12-23 02:25:00|65587.8|65567.8|65589|65569|65590.3|65570.3|65587|65567|298
1640226600000|2021-12-23 02:30:00|65589.2|65569.2|65587.6|65567.6|65590.6|65570.6|65584.5|65564.5|382
1640226900000|2021-12-23 02:35:00|65587.7|65567.7|65587.1|65567.1|65587.9|65567.9|65584.1|65564.1|358
1640227200000|2021-12-23 02:40:00|65587.6|65567.6|65589.4|65569.4|65590.3|65570.3|65585.4|65565.4|268
1640227500000|2021-12-23 02:45:00|65589.1|65569.1|65587.6|65567.6|65590.7|65570.7|65586.5|65566.5|254
1640227800000|2021-12-23 02:50:00|65587.5|65567.5|65584.1|65564.1|65588.8|65568.8|65583|65563.9|221
1640228100000|2021-12-23 02:55:00|65584|65564|65575.4|65555.4|65585.2|65565.2|65573.2|65553.2|581
1640228400000|2021-12-23 03:00:00|65575.1|65555.1|65587.2|65567.2|65588.1|65568.1|65575.1|65555.1|292
1640228700000|2021-12-23 03:05:00|65587.7|65567.7|65578.8|65558.8|65588.3|65570|65577.5|65557.5|258
1640229000000|2021-12-23 03:10:00|65578.6|65558.6|65579|65559|65582.8|65562.8|65577.6|65557.6|408
1640229300000|2021-12-23 03:15:00|65578.4|65558.4|65588|65568|65589.3|65569.3|65578.4|65558.4|368
1640229600000|2021-12-23 03:20:00|65587.5|65567.5|65589.4|65569.4|65589.7|65569.7|65586.3|65566.3|260
1640229900000|2021-12-23 03:25:00|65589.3|65569.3|65588.2|65568.2|65590|65570.6|65584.7|65564.7|203
1640230200000|2021-12-23 03:30:00|65588.3|65568.3|65587.8|65567.8|65590.4|65570.4|65583.7|65566.4|330
1640230500000|2021-12-23 03:35:00|65587.4|65567.4|65588.7|65568.7|65589.1|65569.1|65584.9|65564.9|341
1640230800000|2021-12-23 03:40:00|65588.8|65568.8|65586.4|65566.4|65589.5|65569.5|65581.9|65561.9|242
1640231100000|2021-12-23 03:45:00|65586.6|65566.6|65586.5|65566.5|65588.1|65568.1|65583.2|65563.2|319
1640231400000|2021-12-23 03:50:00|65586.4|65566.4|65589.6|65569.6|65591.5|65571.5|65582.1|65562.1|257
1640231700000|2021-12-23 03:55:00|65588.5|65568.5|65587.3|65567.3|65590.8|65570.8|65585.1|65565.1|249
1640232000000|2021-12-23 04:00:00|65587.2|65567.2|65584.9|65564.9|65589.3|65569.4|65584.2|65564.7|268
1640232300000|2021-12-23 04:05:00|65585|65565|65591|65571|65592.1|65573.1|65585|65565|229
1640232600000|2021-12-23 04:10:00|65591.3|65571.3|65588.7|65568.7|65591.8|65571.8|65587.1|65567.1|208
1640232900000|2021-12-23 04:15:00|65588.6|65568.6|65587.1|65567.1|65591.2|65571.5|65585.9|65567.1|228
1640233200000|2021-12-23 04:20:00|65585.1|65565.1|65582.7|65562.7|65585.1|65565.1|65581.3|65561.3|191
1640233500000|2021-12-23 04:25:00|65582.8|65562.8|65583.4|65563.4|65584.4|65564.4|65581|65561|188
1640233800000|2021-12-23 04:30:00|65583.8|65563.8|65583.5|65563.5|65584.8|65564.8|65578.7|65559.7|273
1640234100000|2021-12-23 04:35:00|65583.4|65563.4|65584.8|65564.8|65585.5|65565.5|65582.8|65562.8|170
1640234400000|2021-12-23 04:40:00|65584.6|65564.6|65583.2|65563.2|65585.5|65565.5|65580.7|65560.7|227
1640234700000|2021-12-23 04:45:00|65583|65563|65585.2|65565.2|65585.5|65565.5|65582.5|65562.5|237
1640235000000|2021-12-23 04:50:00|65585.3|65565.3|65582.7|65562.7|65585.4|65565.4|65580.3|65560.3|231
1640235300000|2021-12-23 04:55:00|65582.5|65562.5|65585.6|65565.6|65585.7|65565.7|65582.5|65562.5|230
1640235600000|2021-12-23 05:00:00|65585.5|65565.5|65585.1|65565.1|65586.7|65568.2|65582.8|65562.8|223
1640235900000|2021-12-23 05:05:00|65584.6|65564.6|65579.3|65559.3|65585.1|65565.1|65577.2|65557.2|255
1640236200000|2021-12-23 05:10:00|65579|65559|65581.1|65561.1|65583|65563|65578.7|65558.7|226
1640236500000|2021-12-23 05:15:00|65581.2|65561.2|65576|65556|65582.7|65562.7|65574.7|65554.7|241
1640236800000|2021-12-23 05:20:00|65576.5|65556.5|65572.6|65552.6|65576.6|65556.6|65568.2|65549.9|256
1640237100000|2021-12-23 05:25:00|65572.8|65552.8|65575.2|65555.2|65577.2|65557.2|65571.8|65551.8|300
1640237400000|2021-12-23 05:30:00|65575.3|65555.3|65572.6|65552.6|65577.4|65557.4|65570.7|65550.7|323
1640237700000|2021-12-23 05:35:00|65572.7|65552.7|65573.9|65553.9|65579.6|65559.6|65572.6|65552.6|239
1640238000000|2021-12-23 05:40:00|65574|65554|65575.3|65555.3|65577.7|65557.7|65573.7|65553.7|294
1640238300000|2021-12-23 05:45:00|65575.2|65555.2|65579|65559|65582.2|65562.2|65573.3|65553.3|262
1640238600000|2021-12-23 05:50:00|65579.2|65559.2|65586|65566|65586|65566|65578.9|65558.9|261
1640238900000|2021-12-23 05:55:00|65586.1|65566.1|65594.3|65574.3|65596.7|65576.7|65584.9|65564.9|389
1640239200000|2021-12-23 06:00:00|65595.4|65575.4|65577.9|65557.9|65595.4|65575.4|65577.1|65557.1|390
1640239500000|2021-12-23 06:05:00|65577.5|65557.5|65580.1|65560.1|65584.2|65564.2|65577.5|65557.5|273
1640239800000|2021-12-23 06:10:00|65580.2|65560.2|65591.7|65571.7|65592.6|65575.8|65580.2|65560.2|283
1640240100000|2021-12-23 06:15:00|65591.8|65571.8|65594.1|65574.1|65595.3|65575.3|65590.2|65570.7|313
1640240400000|2021-12-23 06:20:00|65593.6|65573.6|65608.3|65588.3|65610.1|65590.1|65593.5|65573.5|428
1640240700000|2021-12-23 06:25:00|65608.2|65588.2|65613.8|65593.8|65615.6|65598.2|65606.2|65586.2|359
1640241000000|2021-12-23 06:30:00|65614.3|65594.3|65606.4|65586.4|65615.9|65595.9|65605.1|65585.1|307
1640241300000|2021-12-23 06:35:00|65606.5|65586.5|65594.4|65574.4|65606.7|65586.7|65593.7|65573.7|273
1640241600000|2021-12-23 06:40:00|65594.5|65574.5|65592|65572|65600.5|65580.5|65591.6|65571.6|265
1640241900000|2021-12-23 06:45:00|65592.1|65572.1|65596|65576|65596.5|65578.6|65591.1|65571.1|315
1640242200000|2021-12-23 06:50:00|65595.8|65575.8|65593.9|65573.9|65598.9|65578.9|65588.8|65568.8|282
1640242500000|2021-12-23 06:55:00|65594.6|65574.6|65606.3|65586.3|65606.9|65586.9|65593.6|65573.6|303
1640242800000|2021-12-23 07:00:00|65606.4|65586.4|65593.6|65573.6|65613.3|65594.5|65586.6|65568.4|383
1640243100000|2021-12-23 07:05:00|65594.6|65574.6|65605.8|65585.8|65612.5|65593|65592|65574.3|326
1640243400000|2021-12-23 07:10:00|65605.7|65585.7|65600.3|65580.3|65607.2|65589.3|65594|65574|376
1640243700000|2021-12-23 07:15:00|65600.6|65580.6|65598.1|65578.1|65601.4|65584.2|65595.6|65577.7|392
1640244000000|2021-12-23 07:20:00|65597.9|65577.9|65596.1|65576.1|65603.5|65585.6|65592.9|65573.6|369
1640244300000|2021-12-23 07:25:00|65596.2|65576.2|65614.8|65594.8|65628.5|65610|65593.1|65576.2|485
1640244600000|2021-12-23 07:30:00|65614.6|65594.6|65629.1|65609.1|65629.3|65610|65612.8|65594.6|574
1640244900000|2021-12-23 07:35:00|65628.8|65608.8|65629.6|65609.6|65633.1|65615.2|65622.5|65604.8|491
1640245200000|2021-12-23 07:40:00|65629.8|65609.8|65643.4|65623.4|65646|65628.7|65626.7|65609.6|547
1640245500000|2021-12-23 07:45:00|65643.6|65623.6|65630.8|65615.8|65645.3|65627.7|65628.8|65611.2|487
1640245800000|2021-12-23 07:50:00|65630.6|65615.6|65638.7|65623.7|65646.4|65628.1|65627.8|65611.8|522
1640246100000|2021-12-23 07:55:00|65638.9|65623.9|65650.4|65630.4|65662.4|65642.4|65637.7|65619.6|588
1640246400000|2021-12-23 08:00:00|65649.8|65629.8|65660.2|65640.2|65667.7|65647.8|65646.9|65629.2|704
1640246700000|2021-12-23 08:05:00|65660.4|65640.4|65676.8|65656.8|65682.3|65663.8|65660.4|65640.4|579
1640247000000|2021-12-23 08:10:00|65679.1|65659.1|65661|65641|65694.5|65674.5|65653.1|65634.3|645
1640247300000|2021-12-23 08:15:00|65660.7|65640.7|65684.9|65669.9|65694|65675.4|65659.8|65640.7|609
1640247600000|2021-12-23 08:20:00|65684.8|65669.8|65674.3|65654.3|65690.4|65672.8|65662.8|65642.8|565
1640247900000|2021-12-23 08:25:00|65672.8|65657.8|65666.5|65646.5|65678.4|65660.8|65658.4|65639.1|715
1640248200000|2021-12-23 08:30:00|65666.3|65646.3|65686.6|65666.6|65691.8|65674.9|65662.6|65644.5|657
1640248500000|2021-12-23 08:35:00|65684|65669|65697.4|65677.4|65705.1|65688.3|65682.5|65664.1|721
1640248800000|2021-12-23 08:40:00|65697.1|65677.1|65699.6|65684.6|65708.3|65691.3|65688.1|65670.9|610
1640249100000|2021-12-23 08:45:00|65699.3|65684.3|65719.6|65699.6|65731.5|65713.5|65699.3|65684.3|599
1640249400000|2021-12-23 08:50:00|65719.5|65699.5|65731.6|65711.6|65740.3|65723.1|65712.4|65695|658
1640249700000|2021-12-23 08:55:00|65731.8|65711.8|65730.7|65710.7|65745|65728.3|65727.9|65710.4|635
1640250000000|2021-12-23 09:00:00|65731|65711|65739|65719|65752.3|65735.2|65727.8|65709.3|714
1640250300000|2021-12-23 09:05:00|65736.3|65721.3|65736.7|65716.7|65740|65723.8|65724.7|65708.8|612
1640250600000|2021-12-23 09:10:00|65736.8|65716.8|65719.2|65704.2|65738.7|65720.5|65704.7|65688.3|652
1640250900000|2021-12-23 09:15:00|65719.1|65704.1|65710.6|65695.6|65731.7|65712.8|65709.9|65692.1|594
1640251200000|2021-12-23 09:20:00|65710.8|65695.8|65715.5|65700.5|65725.8|65708.8|65710.8|65694.7|523
1640251500000|2021-12-23 09:25:00|65715.6|65700.6|65717.4|65697.4|65727.1|65709.3|65708.9|65691.7|535
1640251800000|2021-12-23 09:30:00|65717.5|65697.5|65718.4|65698.4|65728.6|65710.3|65708.5|65690.9|522
1640252100000|2021-12-23 09:35:00|65715.6|65700.6|65700.2|65680.2|65718.5|65701.3|65695|65675|496
1640252400000|2021-12-23 09:40:00|65697.2|65682.2|65705.2|65685.2|65706.6|65689.2|65692.5|65675.6|599
1640252700000|2021-12-23 09:45:00|65705|65685|65707.6|65692.6|65718.3|65699.3|65702.2|65685|643
1640253000000|2021-12-23 09:50:00|65707.5|65692.5|65696.7|65681.7|65711.1|65693.8|65695.4|65677.4|668
1640253300000|2021-12-23 09:55:00|65697.1|65682.1|65695|65675|65708.3|65689.9|65691.4|65673.3|764
1640253600000|2021-12-23 10:00:00|65695.7|65675.7|65686.5|65671.5|65701.5|65683.4|65685.6|65667.5|586
1640253900000|2021-12-23 10:05:00|65686|65671|65681.6|65666.6|65689.5|65672|65678.4|65661|460
1640254200000|2021-12-23 10:10:00|65681.7|65666.7|65660.1|65640.1|65684.1|65667.6|65655.5|65636.7|559
1640254500000|2021-12-23 10:15:00|65656.5|65641.5|65658.4|65643.4|65661.7|65643.8|65654.5|65636.7|380
1640254800000|2021-12-23 10:20:00|65658.1|65643.1|65664.9|65644.9|65676.1|65657.4|65658.1|65640.9|602
1640255100000|2021-12-23 10:25:00|65664.8|65644.8|65659.9|65639.9|65683.4|65664.9|65654.2|65636.6|668
1640255400000|2021-12-23 10:30:00|65659.8|65639.8|65668.3|65648.3|65668.7|65651.4|65645.1|65627.9|614
1640255700000|2021-12-23 10:35:00|65668.1|65648.1|65676.2|65656.2|65678|65660.4|65649.2|65631.4|577
1640256000000|2021-12-23 10:40:00|65676.3|65656.3|65663.1|65648.1|65677.9|65659.3|65656.8|65639.3|636
1640256300000|2021-12-23 10:45:00|65662.8|65647.8|65661.5|65641.5|65672|65654.4|65649.9|65630.6|614
1640256600000|2021-12-23 10:50:00|65661.7|65641.7|65645.7|65625.7|65663.9|65643.9|65634.4|65617.5|623
1640256900000|2021-12-23 10:55:00|65645.5|65625.5|65660.7|65640.7|65665.7|65645.7|65637.4|65619.9|585
1640257200000|2021-12-23 11:00:00|65659.7|65639.7|65651.7|65636.7|65673.1|65655.4|65651.7|65636.7|656
1640257500000|2021-12-23 11:05:00|65652|65637|65657.6|65642.6|65661.3|65643.9|65644.3|65627.3|563
1640257800000|2021-12-23 11:10:00|65657.8|65642.8|65651.8|65631.8|65666|65647.1|65643|65624.4|668
1640258100000|2021-12-23 11:15:00|65652.5|65632.5|65683|65668|65685.1|65668.8|65641.4|65624.2|684
1640258400000|2021-12-23 11:20:00|65683.4|65668.4|65699.7|65679.7|65703.4|65685.5|65683.4|65667.7|790
1640258700000|2021-12-23 11:25:00|65699.8|65679.8|65696.7|65681.7|65709.6|65692.2|65690.7|65674.3|750
1640259000000|2021-12-23 11:30:00|65696.2|65681.2|65678.4|65663.4|65702.1|65684.5|65678.2|65661.8|617
1640259300000|2021-12-23 11:35:00|65679.3|65664.3|65653|65633|65679.3|65664.3|65649.8|65632.7|547
1640259600000|2021-12-23 11:40:00|65653.2|65633.2|65682.5|65662.5|65685.9|65665.9|65647.1|65627.4|589
1640259900000|2021-12-23 11:45:00|65682.2|65662.2|65657.5|65642.5|65682.2|65662.2|65647.3|65629.7|615
1640260200000|2021-12-23 11:50:00|65657.6|65642.6|65671.7|65656.7|65675.2|65660.2|65655.1|65638.3|572
1640260500000|2021-12-23 11:55:00|65673.8|65653.8|65676.6|65656.6|65680.9|65665|65656.2|65638.2|576
1640260800000|2021-12-23 12:00:00|65677.1|65657.1|65696.5|65676.5|65698.5|65680.9|65659.8|65641.8|691
1640261100000|2021-12-23 12:05:00|65696.2|65676.2|65717.1|65697.1|65718.9|65700.1|65693|65673|665
1640261400000|2021-12-23 12:10:00|65717|65697|65734.5|65719.5|65738|65719.8|65706.9|65688.2|671
1640261700000|2021-12-23 12:15:00|65734.2|65719.2|65754.7|65739.7|65762.6|65745.4|65731.1|65712.8|730
1640262000000|2021-12-23 12:20:00|65754.5|65739.5|65757.7|65737.7|65758.5|65742.6|65744.7|65727.2|624
1640262300000|2021-12-23 12:25:00|65755.2|65740.2|65773.2|65758.2|65778.8|65760.8|65750.8|65734.5|667
1640262600000|2021-12-23 12:30:00|65773.3|65758.3|65776.7|65761.7|65797.3|65779.7|65767.2|65749.4|716
1640262900000|2021-12-23 12:35:00|65779.4|65759.4|65761.7|65746.7|65779.7|65761.9|65760.7|65743.6|591
1640263200000|2021-12-23 12:40:00|65761.5|65746.5|65789.4|65769.4|65789.9|65772.9|65761.1|65746.1|630
1640263500000|2021-12-23 12:45:00|65789.3|65769.3|65768.2|65753.2|65792.7|65774.6|65766.7|65749.5|616
1640263800000|2021-12-23 12:50:00|65768.1|65753.1|65782.2|65767.2|65788.4|65771.4|65768.1|65750.1|625
1640264100000|2021-12-23 12:55:00|65782.3|65767.3|65770.4|65755.4|65795.6|65778.1|65769.4|65750.5|815
1640264400000|2021-12-23 13:00:00|65770.6|65755.6|65772.2|65757.2|65807.3|65789.6|65767.8|65751.6|798
1640264700000|2021-12-23 13:05:00|65775.8|65755.8|65759.9|65744.9|65779.3|65762.2|65757.1|65737.7|651
1640265000000|2021-12-23 13:10:00|65759.8|65744.8|65752.3|65737.3|65765.5|65747.2|65749.5|65731.8|683
1640265300000|2021-12-23 13:15:00|65753.1|65738.1|65749.9|65734.9|65762|65745|65749.7|65732|559
1640265600000|2021-12-23 13:20:00|65749.5|65734.5|65758.5|65743.5|65761.3|65744.4|65741.4|65723.6|745
1640265900000|2021-12-23 13:25:00|65758.1|65743.1|65763.3|65743.3|65766.5|65747.9|65757.4|65739|608
1640266200000|2021-12-23 13:30:00|65759.5|65739.5|65763.9|65743.9|65777.7|65757.7|65743.3|65723.3|743
1640266500000|2021-12-23 13:35:00|65763.7|65743.7|65760.2|65740.2|65768.3|65748.3|65736.6|65717.9|724
1640266800000|2021-12-23 13:40:00|65760.3|65740.3|65760.3|65745.3|65777.2|65758.1|65753.8|65737.1|753
1640267100000|2021-12-23 13:45:00|65760.4|65745.4|65806.6|65786.6|65828.5|65808.5|65754.2|65737.5|790
1640267400000|2021-12-23 13:50:00|65807.1|65787.1|65793.3|65778.3|65825.6|65806.1|65792.9|65775|768
1640267700000|2021-12-23 13:55:00|65793.4|65778.4|65821.1|65801.1|65821.6|65803.3|65789.9|65772.6|819
1640268000000|2021-12-23 14:00:00|65821.2|65806.2|65807.7|65792.7|65824.4|65806.2|65774.4|65758.3|801
1640268300000|2021-12-23 14:05:00|65809.9|65789.9|65860.7|65840.7|65869.5|65850.3|65808.4|65788.4|854
1640268600000|2021-12-23 14:10:00|65860.8|65840.8|65843.7|65823.7|65872.8|65853.4|65840.7|65820.7|784
1640268900000|2021-12-23 14:15:00|65843.5|65823.5|65851.4|65831.4|65861|65843.3|65836|65818.5|749
1640269200000|2021-12-23 14:20:00|65851.5|65831.5|65829.6|65814.6|65851.5|65831.7|65826.3|65808.4|786
1640269500000|2021-12-23 14:25:00|65829.8|65814.8|65833.5|65813.5|65842.5|65822.7|65811.8|65794.5|753
1640269800000|2021-12-23 14:30:00|65833.1|65813.1|65839.8|65819.8|65842.6|65822.6|65815.7|65797.1|937
1640270100000|2021-12-23 14:35:00|65840.3|65820.3|65807.6|65792.6|65842.3|65823.1|65798.5|65780.4|876
1640270400000|2021-12-23 14:40:00|65807.5|65792.5|65798.4|65783.4|65816.9|65797.2|65796.2|65778.4|522
1640270700000|2021-12-23 14:45:00|65811.7|65791.7|65792.8|65772.8|65815.4|65798.5|65789.9|65772.2|818
1640271000000|2021-12-23 14:50:00|65792.7|65772.7|65816|65796|65823.2|65805.7|65782.7|65765|807
1640271300000|2021-12-23 14:55:00|65815.7|65795.7|65764.6|65744.6|65817.9|65797.9|65762.4|65743.6|854
1640271600000|2021-12-23 15:00:00|65764|65744|65752.8|65732.8|65765.6|65745.6|65736.6|65716.9|918
1640271900000|2021-12-23 15:05:00|65752.2|65732.2|65688.7|65668.7|65753.6|65736.6|65681|65662.4|865
1640272200000|2021-12-23 15:10:00|65688.6|65668.6|65695|65675|65704.8|65686|65680.3|65662.1|821
1640272500000|2021-12-23 15:15:00|65695.1|65675.1|65677.6|65662.6|65702.9|65685.6|65674.8|65657.6|754
1640272800000|2021-12-23 15:20:00|65680.1|65660.1|65684.6|65664.6|65684.6|65666.1|65651.3|65632.4|823
1640273100000|2021-12-23 15:25:00|65684.9|65664.9|65699.1|65679.1|65705.9|65687.2|65668.7|65650.6|734
1640273400000|2021-12-23 15:30:00|65700.8|65680.8|65697.2|65677.2|65709.7|65691.9|65696.6|65676.6|785
1640273700000|2021-12-23 15:35:00|65696.7|65676.7|65712.8|65692.8|65714.7|65694.7|65668.6|65649.9|768
1640274000000|2021-12-23 15:40:00|65712.9|65692.9|65732.9|65712.9|65734.3|65714.7|65701.2|65684.3|815
1640274300000|2021-12-23 15:45:00|65733.2|65713.2|65742.6|65722.6|65758.3|65740|65701.9|65684.1|837
1640274600000|2021-12-23 15:50:00|65744.1|65724.1|65767.3|65747.3|65773.5|65757.8|65733.3|65713.9|810
1640274900000|2021-12-23 15:55:00|65766.9|65746.9|65762.4|65742.4|65778.5|65758.5|65742|65722|920
1640275200000|2021-12-23 16:00:00|65764.1|65744.1|65749.2|65729.2|65777.5|65757.5|65741.6|65721.6|881
1640275500000|2021-12-23 16:05:00|65749.3|65729.3|65699.6|65684.6|65749.6|65729.6|65694.9|65677.7|727
1640275800000|2021-12-23 16:10:00|65699.5|65684.5|65720.2|65700.2|65727|65707.4|65694|65674|716
1640276100000|2021-12-23 16:15:00|65720.1|65700.1|65711.2|65691.2|65726.1|65709.1|65705.2|65685.2|641
1640276400000|2021-12-23 16:20:00|65711.3|65691.3|65722.8|65702.8|65727.5|65709.1|65708.7|65690|587
1640276700000|2021-12-23 16:25:00|65721.9|65701.9|65760.4|65740.4|65760.7|65740.7|65700.1|65680.1|739
1640277000000|2021-12-23 16:30:00|65760.2|65740.2|65748.8|65728.8|65764.3|65744.3|65742.1|65723.5|612
1640277300000|2021-12-23 16:35:00|65748.6|65728.6|65743.1|65723.1|65757.4|65737.4|65738.1|65718.1|586
1640277600000|2021-12-23 16:40:00|65742.6|65722.6|65724.9|65704.9|65743|65723|65713.2|65694.6|488
1640277900000|2021-12-23 16:45:00|65724.7|65704.7|65696.9|65676.9|65725.7|65706.2|65694.9|65675.5|608
1640278200000|2021-12-23 16:50:00|65696.5|65676.5|65696.3|65676.3|65709.9|65689.9|65691|65671|634
1640278500000|2021-12-23 16:55:00|65696.5|65676.5|65698|65678|65728.9|65709.8|65691.1|65673.4|610
1640278800000|2021-12-23 17:00:00|65697.8|65677.8|65688.6|65668.6|65706.8|65686.8|65685.2|65665.2|581
1640279100000|2021-12-23 17:05:00|65688.7|65668.7|65694.3|65674.3|65700.8|65683.9|65687|65668.2|486
1640279400000|2021-12-23 17:10:00|65694.4|65674.4|65682.6|65662.6|65695.7|65675.7|65682.5|65662.5|442
1640279700000|2021-12-23 17:15:00|65682.4|65662.4|65668.2|65648.2|65686.2|65666.2|65664.9|65644.9|544
1640280000000|2021-12-23 17:20:00|65668.3|65648.3|65642.8|65622.8|65674|65654.4|65642.3|65622.3|608
1640280300000|2021-12-23 17:25:00|65642.7|65622.7|65628|65608|65644.8|65624.8|65626.2|65606.2|539
1640280600000|2021-12-23 17:30:00|65627.9|65607.9|65617|65597|65636.1|65616.1|65616.8|65596.8|539
1640280900000|2021-12-23 17:35:00|65617.3|65597.3|65619.3|65599.3|65629.6|65609.6|65614.6|65594.6|479
1640281200000|2021-12-23 17:40:00|65619.4|65599.4|65607.6|65587.6|65621.3|65602.3|65601.1|65581.1|483
1640281500000|2021-12-23 17:45:00|65607.5|65587.5|65616.3|65596.3|65618.2|65598.2|65601.9|65581.9|453
1640281800000|2021-12-23 17:50:00|65616.1|65596.1|65622.4|65602.4|65632.1|65614.1|65613.9|65593.9|560
1640282100000|2021-12-23 17:55:00|65622.2|65602.2|65598.9|65578.9|65626.6|65606.6|65598.8|65578.8|738
1640282400000|2021-12-23 18:00:00|65599.2|65579.2|65602.1|65582.1|65606.5|65587.2|65593.3|65573.3|604
1640282700000|2021-12-23 18:05:00|65602|65582|65604.6|65584.6|65612.5|65594.5|65598.7|65581|392
1640283000000|2021-12-23 18:10:00|65604.9|65584.9|65613.8|65593.8|65620.5|65600.5|65602.8|65584.8|443
1640283300000|2021-12-23 18:15:00|65613.7|65593.7|65614.4|65594.4|65619.1|65599.1|65605.6|65585.6|489
1640283600000|2021-12-23 18:20:00|65614.2|65594.2|65615.5|65595.5|65616.6|65598.6|65607.6|65587.6|477
1640283900000|2021-12-23 18:25:00|65616.1|65596.1|65611.3|65591.3|65618.8|65598.8|65608.4|65588.4|509
1640284200000|2021-12-23 18:30:00|65611.1|65591.1|65617.8|65597.8|65621.1|65601.1|65610.7|65590.7|447
1640284500000|2021-12-23 18:35:00|65617.9|65597.9|65631.1|65611.1|65635.7|65615.8|65614.2|65594.2|439
1640284800000|2021-12-23 18:40:00|65631.2|65611.2|65623.8|65603.8|65631.3|65611.3|65622.7|65602.7|302
1640285100000|2021-12-23 18:45:00|65623.7|65603.7|65633.4|65613.4|65638.6|65620.2|65623.5|65603.5|466
1640285400000|2021-12-23 18:50:00|65632.1|65612.1|65637.2|65617.2|65638.3|65618.3|65630.7|65610.7|393
1640285700000|2021-12-23 18:55:00|65636.7|65616.7|65630.5|65610.5|65636.8|65616.8|65623.6|65603.6|474
1640286000000|2021-12-23 19:00:00|65629.9|65609.9|65644.6|65624.6|65645.1|65625.2|65629.2|65609.2|471
1640286300000|2021-12-23 19:05:00|65644.5|65624.5|65643.4|65623.4|65645.9|65627.5|65639.7|65620.5|332
1640286600000|2021-12-23 19:10:00|65643.5|65623.5|65644.4|65624.4|65646.5|65627.9|65640.9|65623.2|324
1640286900000|2021-12-23 19:15:00|65644.5|65624.5|65641.9|65621.9|65645|65627.1|65625.3|65605.3|509
1640287200000|2021-12-23 19:20:00|65641.7|65621.7|65639.9|65619.9|65647.1|65627.1|65637.9|65617.9|398
1640287500000|2021-12-23 19:25:00|65639.7|65619.7|65631.2|65611.2|65642.6|65622.6|65628.6|65608.6|351
1640287800000|2021-12-23 19:30:00|65630.7|65610.7|65621.4|65601.4|65631.5|65611.5|65615.3|65595.3|332
1640288100000|2021-12-23 19:35:00|65621.7|65601.7|65625.1|65605.1|65626.4|65606.4|65620.6|65601|246
1640288400000|2021-12-23 19:40:00|65624.9|65604.9|65634.1|65614.1|65634.4|65614.4|65622.1|65602.8|240
1640288700000|2021-12-23 19:45:00|65633.9|65613.9|65622.6|65602.6|65637|65617|65620.3|65602.3|238
1640289000000|2021-12-23 19:50:00|65622.5|65602.5|65610.5|65590.5|65622.9|65602.9|65610.3|65590.3|253
1640289300000|2021-12-23 19:55:00|65610.2|65590.2|65613.8|65593.8|65615.1|65595.1|65605|65587|377
1640289600000|2021-12-23 20:00:00|65613.7|65593.7|65614.8|65594.8|65617|65597|65608.8|65588.9|274
1640289900000|2021-12-23 20:05:00|65615|65595|65612.3|65592.3|65618.5|65598.9|65611.1|65591.1|284
1640290200000|2021-12-23 20:10:00|65612|65592|65612.9|65592.9|65613.9|65595.2|65610|65591.3|249
1640290500000|2021-12-23 20:15:00|65612.7|65592.7|65615|65595|65615.6|65595.6|65612.2|65592.2|213
1640290800000|2021-12-23 20:20:00|65614.8|65594.8|65618.4|65598.4|65620.3|65600.3|65614.1|65594.8|227
1640291100000|2021-12-23 20:25:00|65618.5|65598.5|65614.6|65594.6|65620|65600|65613.6|65593.6|318
1640291400000|2021-12-23 20:30:00|65614.5|65594.5|65617.6|65597.6|65619.1|65599.1|65614.5|65594.5|249
1640291700000|2021-12-23 20:35:00|65617.5|65597.5|65612.1|65592.1|65618.6|65598.6|65609.6|65589.6|267
1640292000000|2021-12-23 20:40:00|65612.2|65592.2|65614.8|65594.8|65619.5|65599.5|65611.2|65591.2|351
1640292300000|2021-12-23 20:45:00|65614.5|65594.5|65616.8|65596.8|65626.7|65606.7|65614.3|65594.3|408
1640292600000|2021-12-23 20:50:00|65616.6|65596.6|65615.7|65595.7|65618|65599.3|65610.6|65590.7|413
1640292900000|2021-12-23 20:55:00|65616|65596|65613.7|65593.7|65616.7|65596.7|65607.8|65587.8|486
1640293200000|2021-12-23 21:00:00|65614.1|65594.1|65626.1|65606.1|65627.2|65607.2|65608.4|65588.4|335
1640293500000|2021-12-23 21:05:00|65625.6|65605.6|65642.7|65622.7|65646.4|65626.4|65625.6|65605.6|436
1640293800000|2021-12-23 21:10:00|65642.6|65622.6|65650.6|65630.6|65654.4|65634.4|65642.6|65622.6|407
1640294100000|2021-12-23 21:15:00|65650.2|65630.2|65650.6|65630.6|65659.6|65639.6|65649.5|65629.5|386
1640294400000|2021-12-23 21:20:00|65650.9|65630.9|65642.7|65622.7|65652.8|65632.8|65629.6|65609.6|339
1640294700000|2021-12-23 21:25:00|65642.8|65622.8|65658.5|65638.5|65661|65641|65641.4|65621.4|243
1640295000000|2021-12-23 21:30:00|65660|65640|65651|65631|65660|65640|65649.1|65629.1|219
1640295300000|2021-12-23 21:35:00|65650.9|65630.9|65649.4|65629.4|65660.6|65640.6|65643.3|65623.3|302
1640295600000|2021-12-23 21:40:00|65648.8|65628.8|65666.7|65646.7|65669.1|65649.1|65647.7|65627.7|438
1640295900000|2021-12-23 21:45:00|65665.9|65645.9|65655.4|65635.4|65668.5|65648.5|65654.5|65634.5|340
1640296200000|2021-12-23 21:50:00|65654.1|65634.1|65648.7|65628.7|65654.2|65634.2|65643.2|65623.2|332
1640296500000|2021-12-23 21:55:00|65649.7|65629.7|65651.7|65631.7|65661.7|65641.7|65648|65628|441
1640296800000|2021-12-23 22:00:00|65651.8|65631.8|65705|65613|65730.4|65638.4|65647|65555|53
1640297100000|2021-12-23 22:05:00|65704.5|65612.5|65665.4|65573.4|65706.2|65614.2|65656.5|65564.5|71
1640297400000|2021-12-23 22:10:00|65661.7|65569.7|65678.6|65597|65693.6|65604.2|65661.7|65569.7|229
1640297700000|2021-12-23 22:15:00|65679.5|65598.1|65668.9|65586.7|65681.6|65599.7|65668.9|65584.6|62
1640298000000|2021-12-23 22:20:00|65669.9|65577.9|65671.2|65590.3|65680.9|65604.5|65660.8|65577.9|92
1640298300000|2021-12-23 22:25:00|65670|65578|65681.7|65596.9|65691|65603.5|65660.5|65575.2|139
1640298600000|2021-12-23 22:30:00|65681.9|65590.3|65649.7|65629.7|65685.2|65629.8|65644.8|65587.3|95
1640298900000|2021-12-23 22:35:00|65649.6|65629.6|65647.4|65627.4|65652.7|65632.7|65646.5|65626.5|105
1640299200000|2021-12-23 22:40:00|65647.1|65627.1|65645.6|65625.6|65649.3|65629.3|65644.5|65624.5|117
1640299500000|2021-12-23 22:45:00|65645.7|65625.7|65649.3|65629.3|65650.1|65630.1|65643.8|65623.8|154
1640299800000|2021-12-23 22:50:00|65648.4|65628.4|65641.2|65621.2|65651.8|65631.8|65639|65619|115
1640300100000|2021-12-23 22:55:00|65642.4|65622.4|65645.7|65625.7|65653.3|65633.3|65637.9|65617.9|213
1640300400000|2021-12-23 23:00:00|65645.9|65625.9|65653.7|65633.7|65655.3|65635.3|65641.2|65621.2|443
1640300700000|2021-12-23 23:05:00|65655.3|65635.3|65668.2|65648.2|65676.2|65656.2|65653.4|65633.4|409
1640301000000|2021-12-23 23:10:00|65668.7|65648.7|65659.7|65639.7|65673|65653|65659.7|65639.7|284
1640301300000|2021-12-23 23:15:00|65659.6|65639.6|65657.3|65637.3|65659.7|65639.7|65640.9|65620.9|365
1640301600000|2021-12-23 23:20:00|65656.9|65636.9|65656.1|65636.1|65663.3|65643.3|65639.3|65619.3|519
1640301900000|2021-12-23 23:25:00|65657|65637|65644.6|65624.6|65663.8|65643.8|65638|65618|448
1640302200000|2021-12-23 23:30:00|65644.7|65624.7|65659.3|65639.3|65666.6|65646.6|65642.8|65622.8|338
1640302500000|2021-12-23 23:35:00|65657.2|65637.2|65661.4|65641.4|65669.7|65649.7|65653.3|65633.3|298
1640302800000|2021-12-23 23:40:00|65659.5|65639.5|65659.2|65639.2|65671.3|65651.3|65653.9|65633.9|425
1640303100000|2021-12-23 23:45:00|65659.1|65639.1|65676.5|65656.5|65680.6|65660.6|65654.2|65634.2|459
1640303400000|2021-12-23 23:50:00|65676.3|65656.3|65662.2|65642.2|65679.9|65659.9|65653.2|65633.2|590
1640303700000|2021-12-23 23:55:00|65663.4|65643.4|65678.6|65658.6|65681.6|65661.6|65661.3|65641.3|410
1640304000000|2021-12-24 00:00:00|65678.7|65658.7|65658.9|65638.9|65684.9|65664.9|65654.1|65634.1|550
1640304300000|2021-12-24 00:05:00|65659|65639|65663.3|65643.3|65669.6|65649.6|65651.5|65631.5|564
1640304600000|2021-12-24 00:10:00|65663.2|65643.2|65659|65639|65664.3|65644.3|65658.8|65638.8|264
1640304900000|2021-12-24 00:15:00|65659.3|65639.3|65664|65644|65666.1|65646.1|65658.2|65638.2|233
1640305200000|2021-12-24 00:20:00|65663.5|65643.5|65670.1|65650.1|65684.7|65664.7|65662.3|65642.3|356
1640305500000|2021-12-24 00:25:00|65669.8|65649.8|65670.8|65650.8|65672|65652|65668.4|65648.4|262
1640305800000|2021-12-24 00:30:00|65670.7|65650.7|65664.5|65644.5|65671.2|65651.2|65663.1|65643.1|330
1640306100000|2021-12-24 00:35:00|65664.6|65644.6|65668.3|65648.3|65669.1|65649.1|65664.1|65644.1|152
1640306400000|2021-12-24 00:40:00|65667.7|65647.7|65672.7|65652.7|65674.7|65654.7|65667.5|65647.5|454
1640306700000|2021-12-24 00:45:00|65672.6|65652.6|65673.9|65653.9|65679.1|65659.1|65671.8|65651.8|496
1640307000000|2021-12-24 00:50:00|65673.4|65653.4|65670.2|65650.2|65676.1|65656.1|65664.1|65644.1|332
1640307300000|2021-12-24 00:55:00|65671|65651|65663.2|65643.2|65673.3|65653.3|65662.3|65642.3|559
1640307600000|2021-12-24 01:00:00|65663.1|65643.1|65670.4|65650.4|65673.3|65653.3|65663|65643|415
1640307900000|2021-12-24 01:05:00|65670.6|65650.6|65675.6|65655.6|65678.3|65658.3|65667.2|65647.2|287
1640308200000|2021-12-24 01:10:00|65675.8|65655.8|65672.8|65652.8|65676.6|65656.6|65670.9|65650.9|285
1640308500000|2021-12-24 01:15:00|65672.1|65652.1|65674.3|65654.3|65675.6|65655.6|65670.6|65650.6|208
1640308800000|2021-12-24 01:20:00|65674.2|65654.2|65675.2|65655.2|65677|65657|65671.2|65651.2|242
1640309100000|2021-12-24 01:25:00|65675.1|65655.1|65672.1|65652.1|65675.2|65655.2|65670.2|65650.2|146
1640309400000|2021-12-24 01:30:00|65672|65652|65675.7|65655.7|65677|65657|65666.3|65646.3|383
1640309700000|2021-12-24 01:35:00|65675.9|65655.9|65672.5|65652.5|65677.2|65657.2|65670.2|65650.2|669
1640310000000|2021-12-24 01:40:00|65672.8|65652.8|65667.8|65647.8|65674.8|65654.8|65666.5|65646.5|658
1640310300000|2021-12-24 01:45:00|65664.8|65644.8|65664|65644|65670.6|65650.6|65661.9|65641.9|279
1640310600000|2021-12-24 01:50:00|65663.9|65643.9|65664.3|65644.3|65667|65647|65661.1|65641.1|216
1640310900000|2021-12-24 01:55:00|65664.8|65644.8|65664.4|65644.4|65666.5|65646.5|65661.4|65641.4|295
1640311200000|2021-12-24 02:00:00|65664.2|65644.2|65664|65644|65666.7|65646.7|65662.5|65642.5|186
1640311500000|2021-12-24 02:05:00|65663.9|65643.9|65664.5|65644.5|65668.8|65648.8|65663.6|65643.6|179
1640311800000|2021-12-24 02:10:00|65664.3|65644.3|65666.5|65646.5|65666.8|65646.8|65661.4|65641.4|115
1640312100000|2021-12-24 02:15:00|65666.2|65646.2|65672.4|65652.4|65673|65653|65666.2|65646.2|211
1640312400000|2021-12-24 02:20:00|65672.5|65652.5|65663.1|65643.1|65673|65653|65662.6|65642.6|538
1640312700000|2021-12-24 02:25:00|65663.2|65643.2|65665.8|65645.8|65668.1|65648.1|65662.4|65642.4|235
1640313000000|2021-12-24 02:30:00|65666.1|65646.1|65658.2|65638.2|65667.5|65647.5|65655.4|65635.4|151
1640313300000|2021-12-24 02:35:00|65658|65638|65665.7|65645.7|65665.8|65645.8|65657.1|65637.1|123
1640313600000|2021-12-24 02:40:00|65665.8|65645.8|65662.2|65642.2|65665.8|65645.8|65659.5|65639.5|124
1640313900000|2021-12-24 02:45:00|65662.1|65642.1|65662.3|65642.3|65663.6|65643.6|65659.7|65639.7|122
1640314200000|2021-12-24 02:50:00|65662.5|65642.5|65662.4|65642.4|65667.9|65647.9|65662|65642|203
1640314500000|2021-12-24 02:55:00|65662.3|65642.3|65658.5|65638.5|65662.3|65642.3|65654.4|65634.4|196
1640314800000|2021-12-24 03:00:00|65658.7|65638.7|65664.2|65644.2|65665.3|65645.3|65654.7|65634.7|224
1640315100000|2021-12-24 03:05:00|65664.4|65644.4|65662.3|65642.3|65666.3|65646.3|65660.6|65640.6|148
1640315400000|2021-12-24 03:10:00|65662.2|65642.2|65649.2|65629.2|65665.7|65645.7|65632.6|65612.6|576
1640315700000|2021-12-24 03:15:00|65649.4|65629.4|65665.3|65645.3|65668.5|65648.5|65648.5|65628.5|282
1640316000000|2021-12-24 03:20:00|65665.5|65645.5|65651.4|65631.4|65666.7|65646.7|65651.3|65631.3|261
1640316300000|2021-12-24 03:25:00|65652.8|65632.8|65660.5|65640.5|65662.2|65642.2|65650.9|65630.9|163
1640316600000|2021-12-24 03:30:00|65660.2|65640.2|65647.6|65627.6|65661.3|65641.3|65638.3|65618.3|251
1640316900000|2021-12-24 03:35:00|65647.5|65627.5|65645.2|65625.2|65648.8|65628.8|65638|65618|416
1640317200000|2021-12-24 03:40:00|65645.6|65625.6|65644.1|65624.1|65646|65626|65642.2|65622.2|169
1640317500000|2021-12-24 03:45:00|65644.2|65624.2|65643.4|65623.4|65647.5|65627.5|65642.8|65622.8|105
1640317800000|2021-12-24 03:50:00|65643.8|65623.8|65644.8|65624.8|65647.7|65627.7|65642.5|65622.5|103
1640318100000|2021-12-24 03:55:00|65645.1|65625.1|65647.1|65627.1|65648.3|65628.3|65642.6|65622.6|170
1640318400000|2021-12-24 04:00:00|65645.6|65625.6|65645.7|65625.7|65647.8|65627.8|65644.3|65624.3|184
1640318700000|2021-12-24 04:05:00|65645.6|65625.6|65638.6|65618.6|65647.6|65627.6|65629.7|65609.7|166
1640319000000|2021-12-24 04:10:00|65638.7|65618.7|65637|65617|65639.5|65619.5|65633.4|65613.4|115
1640319300000|2021-12-24 04:15:00|65638.4|65618.4|65638.6|65618.6|65639|65619|65636.6|65616.6|119
1640319600000|2021-12-24 04:20:00|65637.8|65617.8|65637.6|65617.6|65638.9|65618.9|65634.3|65614.3|148
1640319900000|2021-12-24 04:25:00|65637.7|65617.7|65638.4|65618.4|65639.4|65619.4|65634.4|65614.4|161
1640320200000|2021-12-24 04:30:00|65639|65619|65636|65616|65644.3|65624.3|65633.1|65613.1|218
1640320500000|2021-12-24 04:35:00|65636.3|65616.3|65636.9|65616.9|65637.2|65617.2|65634.6|65614.6|92
1640320800000|2021-12-24 04:40:00|65635.9|65615.9|65633.1|65613.1|65637.5|65617.5|65631.8|65611.8|117
1640321100000|2021-12-24 04:45:00|65633.4|65613.4|65633.6|65613.6|65637.3|65617.3|65630.4|65610.4|140
1640321400000|2021-12-24 04:50:00|65633.7|65613.7|65620.7|65600.7|65637.2|65617.2|65616.7|65596.7|650
1640321700000|2021-12-24 04:55:00|65620.4|65600.4|65609.9|65589.9|65621.1|65601.1|65609|65589|782
1640322000000|2021-12-24 05:00:00|65610.9|65590.9|65612.5|65592.5|65614.8|65594.8|65609.6|65589.6|424
1640322300000|2021-12-24 05:05:00|65612.6|65592.6|65619.2|65599.2|65621.4|65601.4|65611.3|65591.3|311
1640322600000|2021-12-24 05:10:00|65619.1|65599.1|65621.6|65601.6|65621.7|65601.7|65615.1|65595.1|546
1640322900000|2021-12-24 05:15:00|65621.4|65601.4|65619.3|65599.3|65626.2|65606.2|65618.1|65598.1|682
1640323200000|2021-12-24 05:20:00|65620.2|65600.2|65610.2|65590.2|65621.3|65601.3|65609.7|65589.7|575
1640323500000|2021-12-24 05:25:00|65610.1|65590.1|65615|65595|65615|65595|65608.7|65588.7|427
1640323800000|2021-12-24 05:30:00|65614.8|65594.8|65613.1|65593.1|65615.2|65595.2|65608.1|65588.1|700
1640324100000|2021-12-24 05:35:00|65613.2|65593.2|65613.7|65593.7|65615.5|65595.5|65612.4|65592.4|805
1640324400000|2021-12-24 05:40:00|65613.4|65593.4|65615.5|65595.5|65623.1|65603.1|65613.4|65593.4|423
1640324700000|2021-12-24 05:45:00|65615.6|65595.6|65623.7|65603.7|65625.4|65605.4|65610.8|65590.8|225
1640325000000|2021-12-24 05:50:00|65624|65604|65631.1|65611.1|65631.1|65611.1|65622.2|65602.2|212
1640325300000|2021-12-24 05:55:00|65631.3|65611.3|65634.7|65614.7|65656.6|65636.6|65628.6|65608.6|242
1640325600000|2021-12-24 06:00:00|65636.9|65616.9|65638|65618|65644|65624|65635.7|65615.7|394
1640325900000|2021-12-24 06:05:00|65637.8|65617.8|65637.4|65617.4|65638.6|65618.6|65636.3|65616.3|194
1640326200000|2021-12-24 06:10:00|65637.2|65617.2|65642.4|65622.4|65643.6|65623.6|65636|65616|292
1640326500000|2021-12-24 06:15:00|65643|65623|65645.7|65625.7|65651.1|65631.1|65641.8|65621.8|319
1640326800000|2021-12-24 06:20:00|65645.8|65625.8|65648.7|65628.7|65650.9|65630.9|65644.5|65624.5|284
1640327100000|2021-12-24 06:25:00|65648.8|65628.8|65645.6|65625.6|65648.9|65628.9|65642.1|65622.1|223
1640327400000|2021-12-24 06:30:00|65643.5|65623.5|65644.6|65624.6|65645.9|65625.9|65641.8|65621.8|303
1640327700000|2021-12-24 06:35:00|65643.1|65623.1|65635.6|65615.6|65645.2|65625.2|65627.8|65607.8|294
1640328000000|2021-12-24 06:40:00|65635.5|65615.5|65635.8|65615.8|65640.2|65620.2|65633.9|65613.9|314
1640328300000|2021-12-24 06:45:00|65635.5|65615.5|65635.5|65615.5|65639.1|65619.1|65633.6|65613.6|295
1640328600000|2021-12-24 06:50:00|65636|65616|65640.6|65620.6|65643.3|65623.3|65634.7|65614.7|266
1640328900000|2021-12-24 06:55:00|65640.7|65620.7|65641.3|65621.3|65643|65623|65640|65620|235
1640329200000|2021-12-24 07:00:00|65640.9|65620.9|65640.4|65620.4|65642.4|65622.4|65639.8|65619.8|277
1640329500000|2021-12-24 07:05:00|65640.3|65620.3|65641.9|65621.9|65643.2|65623.2|65638.5|65618.5|321
1640329800000|2021-12-24 07:10:00|65642|65622|65640.5|65620.5|65643.8|65623.8|65638.5|65618.5|285
1640330100000|2021-12-24 07:15:00|65640.3|65620.3|65634.6|65614.6|65642.6|65622.6|65629.8|65609.8|362
1640330400000|2021-12-24 07:20:00|65634.8|65614.8|65629.7|65609.7|65642.8|65622.8|65627.9|65607.9|321
1640330700000|2021-12-24 07:25:00|65630.3|65610.3|65630.1|65610.1|65632.9|65612.9|65628.5|65608.5|301
1640331000000|2021-12-24 07:30:00|65630.5|65610.5|65631.3|65611.3|65632.3|65614|65628.5|65609.3|195
1640331300000|2021-12-24 07:35:00|65631.4|65611.4|65630.9|65610.9|65632.7|65614.5|65627.2|65609|256
1640331600000|2021-12-24 07:40:00|65630.7|65610.7|65632.1|65612.1|65632.5|65612.5|65629.6|65609.6|216
1640331900000|2021-12-24 07:45:00|65632|65612|65632.3|65612.3|65633.5|65615.6|65630.3|65611.2|154
1640332200000|2021-12-24 07:50:00|65632.2|65612.2|65632.4|65612.4|65634|65615.3|65628.9|65611.7|141
1640332500000|2021-12-24 07:55:00|65630.6|65615.6|65632.9|65612.9|65634|65615.7|65628.8|65611.4|201
1640332800000|2021-12-24 08:00:00|65631.9|65611.9|65623.4|65603.4|65632.8|65614.7|65617.6|65599.7|320
1640333100000|2021-12-24 08:05:00|65622.8|65602.8|65624|65604|65626.8|65606.8|65621.1|65601.8|228
1640333400000|2021-12-24 08:10:00|65623.8|65603.8|65627.9|65607.9|65633.2|65613.2|65617.9|65599.6|446
1640333700000|2021-12-24 08:15:00|65628.2|65608.2|65619.8|65599.8|65629.4|65609.4|65613.1|65593.1|514
1640334000000|2021-12-24 08:20:00|65619.3|65599.3|65619.2|65599.2|65626.5|65606.5|65611.4|65591.4|432
1640334300000|2021-12-24 08:25:00|65619.4|65599.4|65610.5|65590.5|65619.9|65599.9|65604.2|65584.2|478
1640334600000|2021-12-24 08:30:00|65610.2|65590.2|65600.1|65580.1|65611.3|65591.3|65599.7|65579.7|358
1640334900000|2021-12-24 08:35:00|65601|65581|65590.9|65570.9|65601|65581|65584.4|65564.4|428
1640335200000|2021-12-24 08:40:00|65590.3|65570.3|65582.8|65562.8|65591|65571|65580.8|65562.6|376
1640335500000|2021-12-24 08:45:00|65582.9|65562.9|65591.1|65571.1|65601|65581|65574.3|65554.3|444
1640335800000|2021-12-24 08:50:00|65591.2|65571.2|65604.3|65584.3|65611.2|65591.2|65590.4|65570.4|462
1640336100000|2021-12-24 08:55:00|65603.1|65583.1|65604.1|65584.1|65613.2|65593.2|65589.3|65571.5|525
1640336400000|2021-12-24 09:00:00|65603.5|65583.5|65598.3|65578.3|65606.5|65586.6|65595.5|65575.8|325
1640336700000|2021-12-24 09:05:00|65599.1|65579.1|65595.5|65575.5|65599.9|65579.9|65591.8|65574|259
1640337000000|2021-12-24 09:10:00|65596.7|65576.7|65594.4|65574.4|65600.2|65580.2|65590.4|65570.4|290
1640337300000|2021-12-24 09:15:00|65594.3|65574.3|65580.3|65560.3|65595.9|65575.9|65577.6|65557.6|377
1640337600000|2021-12-24 09:20:00|65579.3|65559.3|65578|65558|65586.9|65568|65570.8|65550.8|557
1640337900000|2021-12-24 09:25:00|65577.9|65557.9|65578.1|65558.1|65585.5|65565.5|65576.4|65556.4|393
1640338200000|2021-12-24 09:30:00|65578.3|65558.3|65575|65555|65582.7|65562.7|65574.7|65554.7|486
1640338500000|2021-12-24 09:35:00|65575.8|65555.8|65575.3|65555.3|65579.1|65560|65572.7|65553.3|353
1640338800000|2021-12-24 09:40:00|65575.4|65555.4|65575.6|65555.6|65579.9|65561.7|65572.6|65554|311
1640339100000|2021-12-24 09:45:00|65575.4|65555.4|65576.2|65556.2|65578.3|65559|65573.3|65553.3|313
1640339400000|2021-12-24 09:50:00|65576.7|65556.7|65579.1|65559.1|65580.3|65560.3|65574.7|65554.7|242
1640339700000|2021-12-24 09:55:00|65578.5|65558.5|65578.4|65558.4|65581.6|65563.3|65576.9|65556.9|346
1640340000000|2021-12-24 10:00:00|65578|65558|65566.1|65546.1|65581.9|65563.2|65560.2|65540.2|375
1640340300000|2021-12-24 10:05:00|65565.9|65545.9|65563.8|65543.8|65571.2|65551.2|65560.4|65540.4|557
1640340600000|2021-12-24 10:10:00|65564|65544|65566.9|65546.9|65576|65556|65563.9|65543.9|383
1640340900000|2021-12-24 10:15:00|65567.7|65547.7|65571.4|65551.4|65572.1|65554|65565.7|65545.7|260
1640341200000|2021-12-24 10:20:00|65571.1|65551.1|65581.8|65561.8|65584.4|65564.4|65568.8|65550.2|351
1640341500000|2021-12-24 10:25:00|65582.3|65562.3|65585.9|65565.9|65596.2|65576.2|65576.7|65556.7|539
1640341800000|2021-12-24 10:30:00|65586.3|65566.3|65596.7|65576.7|65598.3|65578.3|65583.8|65563.8|248
1640342100000|2021-12-24 10:35:00|65598.1|65578.1|65591.6|65571.6|65601.6|65581.6|65589.2|65569.2|306
1640342400000|2021-12-24 10:40:00|65590.4|65570.4|65598.8|65578.8|65604.2|65584.2|65590.4|65570.4|639
1640342700000|2021-12-24 10:45:00|65599.5|65579.5|65597.4|65577.4|65604.5|65584.5|65596.3|65576.3|622
1640343000000|2021-12-24 10:50:00|65597.9|65577.9|65597.2|65577.2|65606.4|65586.4|65595.7|65575.7|401
1640343300000|2021-12-24 10:55:00|65597.3|65577.3|65573.9|65553.9|65599.6|65579.6|65571.6|65553.1|348
1640343600000|2021-12-24 11:00:00|65575.6|65555.6|65583.8|65563.8|65585.4|65565.4|65572.5|65553.2|381
1640343900000|2021-12-24 11:05:00|65583.9|65563.9|65592.6|65572.6|65594.3|65574.3|65581.7|65561.7|266
1640344200000|2021-12-24 11:10:00|65590.9|65570.9|65593.8|65573.8|65599.6|65579.6|65590.2|65570.2|230
1640344500000|2021-12-24 11:15:00|65593.6|65573.6|65601.9|65581.9|65603.2|65583.2|65591.8|65571.8|261
1640344800000|2021-12-24 11:20:00|65601.6|65581.6|65603.7|65583.7|65607.1|65587.9|65599.8|65579.8|191
1640345100000|2021-12-24 11:25:00|65604.4|65584.4|65606.4|65586.4|65612.7|65592.7|65602.9|65582.9|350
1640345400000|2021-12-24 11:30:00|65605.8|65585.8|65602.1|65582.1|65607.6|65587.6|65599.8|65579.8|233
1640345700000|2021-12-24 11:35:00|65601.5|65581.5|65606.5|65586.5|65608.4|65588.4|65599.9|65579.9|223
1640346000000|2021-12-24 11:40:00|65606.4|65586.4|65610.4|65590.4|65614.3|65594.3|65602.3|65582.3|541
1640346300000|2021-12-24 11:45:00|65609.8|65589.8|65613.5|65593.5|65617.3|65597.3|65607.1|65587.1|641
1640346600000|2021-12-24 11:50:00|65611|65591|65636.3|65616.3|65639.5|65619.5|65611|65591|709
1640346900000|2021-12-24 11:55:00|65637.9|65617.9|65654.2|65634.2|65662.9|65642.9|65634.1|65614.1|947
1640347200000|2021-12-24 12:00:00|65654.6|65634.6|65650.8|65630.8|65657.9|65638|65649.2|65629.2|584
1640347500000|2021-12-24 12:05:00|65651|65631|65653|65633|65656|65636|65649.7|65629.7|371
1640347800000|2021-12-24 12:10:00|65652.9|65632.9|65642.7|65622.7|65654.3|65634.3|65642.2|65622.2|358
1640348100000|2021-12-24 12:15:00|65642.6|65622.6|65630.9|65610.9|65646.3|65626.3|65627.3|65607.3|525
1640348400000|2021-12-24 12:20:00|65630.6|65610.6|65645.6|65625.6|65649.4|65629.4|65628.4|65608.4|374
1640348700000|2021-12-24 12:25:00|65645.7|65625.7|65651.9|65631.9|65656.7|65636.7|65644.6|65624.6|360
1640349000000|2021-12-24 12:30:00|65653|65633|65651.3|65631.3|65656.2|65636.2|65650.2|65630.2|351
1640349300000|2021-12-24 12:35:00|65651.1|65631.1|65656|65636|65657.8|65637.8|65646.5|65626.5|311
1640349600000|2021-12-24 12:40:00|65655.8|65635.8|65661.5|65641.5|65667.1|65647.1|65654|65634|333
1640349900000|2021-12-24 12:45:00|65661.4|65641.4|65663.6|65643.6|65667.8|65647.8|65656.7|65638.3|248
1640350200000|2021-12-24 12:50:00|65663.5|65643.5|65666.3|65646.3|65666.6|65648.8|65660|65640|245
1640350500000|2021-12-24 12:55:00|65661.9|65646.9|65689.7|65669.7|65738.6|65718.6|65659.8|65640.1|899
1640350800000|2021-12-24 13:00:00|65692.2|65672.2|65704.1|65684.1|65718.6|65698.6|65685.5|65665.5|905
1640351100000|2021-12-24 13:05:00|65704.5|65684.5|65713.8|65693.8|65723.8|65703.8|65704.1|65684.1|734
1640351400000|2021-12-24 13:10:00|65713.1|65693.1|65716.3|65696.3|65720|65700|65708.8|65688.8|581
1640351700000|2021-12-24 13:15:00|65716|65696|65713.2|65693.2|65721.6|65701.6|65703.7|65683.7|652
1640352000000|2021-12-24 13:20:00|65713.4|65693.4|65703.8|65683.8|65718.1|65698.1|65693.6|65673.6|684
1640352300000|2021-12-24 13:25:00|65703.9|65683.9|65717|65697|65720.5|65700.5|65695.7|65675.7|714
1640352600000|2021-12-24 13:30:00|65715.9|65695.9|65710.5|65690.5|65720.9|65700.9|65706.8|65686.8|502
1640352900000|2021-12-24 13:35:00|65710.3|65690.3|65683.7|65663.7|65710.5|65690.5|65617.4|65597.4|830
1640353200000|2021-12-24 13:40:00|65683.8|65663.8|65674.7|65654.7|65689.6|65669.6|65672.6|65652.6|709
1640353500000|2021-12-24 13:45:00|65675|65655|65670.1|65650.1|65677.8|65657.8|65661.8|65641.8|709
1640353800000|2021-12-24 13:50:00|65670.6|65650.6|65670.5|65650.5|65673.4|65653.4|65667.7|65647.7|433
1640354100000|2021-12-24 13:55:00|65671.1|65651.1|65690.5|65670.5|65694.2|65674.2|65668.4|65649|664
1640354400000|2021-12-24 14:00:00|65691.3|65671.3|65692.5|65672.5|65695.6|65675.6|65686.8|65666.8|407
1640354700000|2021-12-24 14:05:00|65693.2|65673.2|65697.9|65677.9|65698.6|65679|65691.1|65671.1|383
1640355000000|2021-12-24 14:10:00|65696.1|65676.1|65702.1|65682.1|65703.7|65683.7|65691.7|65671.7|484
1640355300000|2021-12-24 14:15:00|65702|65682|65703.3|65683.3|65705.1|65685.1|65699.1|65679.1|436
1640355600000|2021-12-24 14:20:00|65703.2|65683.2|65703.5|65683.5|65705.3|65685.5|65700.5|65680.9|431
1640355900000|2021-12-24 14:25:00|65702.8|65682.8|65695.8|65675.8|65706.8|65686.8|65694.9|65674.9|407
1640356200000|2021-12-24 14:30:00|65696.3|65676.3|65694.8|65674.8|65700.2|65680.2|65689.8|65669.8|549
1640356500000|2021-12-24 14:35:00|65695.2|65675.2|65692.2|65672.2|65700|65680|65691.2|65671.2|500
1640356800000|2021-12-24 14:40:00|65692.1|65672.1|65698.4|65678.4|65698.8|65678.8|65689.2|65669.2|558
1640357100000|2021-12-24 14:45:00|65697.9|65677.9|65695.3|65675.3|65699|65679|65693|65673|455
1640357400000|2021-12-24 14:50:00|65695.2|65675.2|65686.9|65666.9|65696.3|65676.3|65686.4|65666.4|316
1640357700000|2021-12-24 14:55:00|65687.6|65667.6|65671.6|65651.6|65689.1|65669.1|65653.1|65633.1|662
1640358000000|2021-12-24 15:00:00|65670|65650|65675.1|65655.1|65679.5|65659.5|65663.5|65643.5|1057
1640358300000|2021-12-24 15:05:00|65674.1|65654.1|65682.4|65662.4|65693.7|65673.7|65667.3|65647.3|1033
1640358600000|2021-12-24 15:10:00|65680.7|65660.7|65681.1|65661.1|65690.2|65670.2|65670.2|65650.2|954
1640358900000|2021-12-24 15:15:00|65680.1|65660.1|65692.8|65672.8|65701.5|65681.5|65667.1|65647.1|956
1640359200000|2021-12-24 15:20:00|65692.6|65672.6|65695.9|65675.9|65699.5|65679.5|65690|65670|855
1640359500000|2021-12-24 15:25:00|65697.5|65677.5|65703.9|65683.9|65706.1|65686.1|65693.6|65673.6|708
1640359800000|2021-12-24 15:30:00|65703|65683|65720.7|65700.7|65728|65708|65703|65683|545
1640360100000|2021-12-24 15:35:00|65724|65704|65716.3|65696.3|65727|65707|65710.8|65690.8|481
1640360400000|2021-12-24 15:40:00|65716.1|65696.1|65718.1|65698.1|65719.8|65699.8|65709.6|65689.6|886
1640360700000|2021-12-24 15:45:00|65712.6|65692.6|65711.4|65691.4|65720.9|65700.9|65707.1|65687.1|580
1640361000000|2021-12-24 15:50:00|65711.8|65691.8|65715.9|65695.9|65718.2|65698.2|65702.6|65682.6|339
1640361300000|2021-12-24 15:55:00|65716|65696|65774.2|65754.2|65780.7|65760.7|65709.4|65689.4|861
1640361600000|2021-12-24 16:00:00|65773.5|65753.5|65761|65741|65781.8|65761.8|65752.8|65732.8|544
1640361900000|2021-12-24 16:05:00|65760.1|65740.1|65767.7|65747.7|65772.9|65752.9|65759.1|65739.1|280
1640362200000|2021-12-24 16:10:00|65769.4|65749.4|65761.9|65741.9|65772.2|65752.2|65760.7|65740.7|154
1640362500000|2021-12-24 16:15:00|65764.2|65744.2|65770.5|65750.5|65776.5|65756.5|65759.5|65739.5|366
1640362800000|2021-12-24 16:20:00|65770.7|65750.7|65750.7|65730.7|65774.3|65754.3|65743.3|65723.3|474
1640363100000|2021-12-24 16:25:00|65752.7|65732.7|65747.9|65727.9|65756.4|65736.4|65739.5|65719.5|760
1640363400000|2021-12-24 16:30:00|65749.3|65729.3|65749|65729|65750.9|65730.9|65737.1|65717.1|842
1640363700000|2021-12-24 16:35:00|65749.3|65729.3|65748.5|65728.5|65756.2|65736.2|65737.6|65717.6|464
1640364000000|2021-12-24 16:40:00|65748.8|65728.8|65750.5|65730.5|65759.1|65739.1|65742.6|65722.6|844
1640364300000|2021-12-24 16:45:00|65750.6|65730.6|65736|65716|65751.3|65731.3|65732|65712|608
1640364600000|2021-12-24 16:50:00|65746.7|65726.7|65752|65732|65759.4|65739.4|65742.6|65722.6|860
1640364900000|2021-12-24 16:55:00|65751.9|65731.9|65751|65731|65754.8|65734.8|65740.4|65720.4|814
1640365200000|2021-12-24 17:00:00|65750.4|65730.4|65754.4|65734.4|65761.7|65741.7|65740.5|65720.5|765
1640365500000|2021-12-24 17:05:00|65754.1|65734.1|65750.6|65730.6|65756.5|65736.5|65744.9|65724.9|684
1640365800000|2021-12-24 17:10:00|65752.1|65732.1|65754.8|65734.8|65765.8|65745.8|65746.4|65726.4|439
1640366100000|2021-12-24 17:15:00|65753.6|65733.6|65741.6|65721.6|65758.3|65738.3|65726.9|65706.9|487
1640366400000|2021-12-24 17:20:00|65740.9|65720.9|65747.4|65727.4|65752.9|65732.9|65735.1|65715.1|574
1640366700000|2021-12-24 17:25:00|65747.7|65727.7|65742.6|65722.6|65755.5|65735.5|65737.1|65717.1|587
1640367000000|2021-12-24 17:30:00|65743|65723|65756.3|65736.3|65761|65741|65741.1|65721.1|483
1640367300000|2021-12-24 17:35:00|65754.3|65734.3|65753.7|65733.7|65760.2|65740.2|65749.3|65729.3|577
1640367600000|2021-12-24 17:40:00|65756.7|65736.7|65753|65733|65756.7|65736.7|65747.4|65727.4|355
1640367900000|2021-12-24 17:45:00|65752.5|65732.5|65751.9|65731.9|65754.9|65734.9|65745.4|65725.4|367
1640368200000|2021-12-24 17:50:00|65751.8|65731.8|65747.5|65727.5|65756.5|65736.5|65743.2|65723.2|464
1640368500000|2021-12-24 17:55:00|65747.9|65727.9|65722.2|65702.2|65753.3|65733.3|65716.4|65696.4|406
1640368800000|2021-12-24 18:00:00|65722|65702|65717.8|65697.8|65729.2|65709.2|65716.1|65696.1|292
1640369100000|2021-12-24 18:05:00|65718.5|65698.5|65719.4|65699.4|65728.5|65708.5|65708.4|65688.4|261
1640369400000|2021-12-24 18:10:00|65718.8|65698.8|65722.6|65702.6|65728.8|65708.8|65712|65692|135
1640369700000|2021-12-24 18:15:00|65722.8|65702.8|65734.1|65714.1|65737.4|65717.4|65714.1|65694.1|367
1640370000000|2021-12-24 18:20:00|65733.5|65713.5|65764.3|65707.7|65769.8|65747.8|65712.2|65692.2|535
1640370300000|2021-12-24 18:25:00|65769.1|65695.6|65741.5|65721.5|65774.1|65740|65736.4|65694.2|508
1640370600000|2021-12-24 18:30:00|65741.4|65721.4|65745.4|65725.4|65781|65744.2|65726.9|65683.3|423
1640370900000|2021-12-24 18:35:00|65744.9|65724.9|65741|65653.2|65776.9|65725.5|65714.1|65622.5|582
1640371200000|2021-12-24 18:40:00|65740.9|65653.1|65712.6|65643.1|65766.9|65674.9|65678.2|65637.4|583
1640371500000|2021-12-24 18:45:00|65713.2|65643.2|65730.3|65638.3|65751|65683.1|65666.9|65603|819
1640371800000|2021-12-24 18:50:00|65730.7|65638.7|65713.4|65640.5|65745|65653|65696|65625.9|529
1640372100000|2021-12-24 18:55:00|65712.4|65635.2|65746.9|65654.9|65760.2|65668.2|65696.1|65622.3|672
1640372400000|2021-12-24 19:00:00|65747|65655|65749.8|65657.8|65772.6|65680.6|65734.6|65642.6|481
1640372700000|2021-12-24 19:05:00|65749.9|65657.9|65733.8|65664.6|65766.8|65674.8|65718.1|65626.1|296
1640373000000|2021-12-24 19:10:00|65737.8|65663.3|65730.7|65662.4|65765.2|65673.2|65725.7|65650.3|106
1640373300000|2021-12-24 19:15:00|65729.7|65657.3|65771|65687.1|65771|65687.1|65697.2|65647.5|230
1640373600000|2021-12-24 19:20:00|65763.8|65671.8|65762.4|65672.1|65780.6|65691.2|65744|65652|265
1640373900000|2021-12-24 19:25:00|65752.4|65660.4|65738.1|65646.1|65767.4|65675.4|65719.3|65627.9|379
1640374200000|2021-12-24 19:30:00|65741.8|65649.8|65786|65694|65790.1|65698.1|65734.5|65642.5|366
1640374500000|2021-12-24 19:35:00|65770.5|65678.5|65769.8|65677.8|65788.5|65696.5|65730.6|65638.6|370
1640374800000|2021-12-24 19:40:00|65769.6|65677.6|65759.4|65667.4|65769.9|65677.9|65738.1|65646.1|239
1640375100000|2021-12-24 19:45:00|65759.5|65667.5|65745.7|65725.7|65795.7|65752.2|65718.7|65626.7|326
1640375400000|2021-12-24 19:50:00|65746.5|65726.5|65755.4|65735.4|65784.5|65738.3|65744.9|65712.2|318
1640375700000|2021-12-24 19:55:00|65755.3|65735.3|65752.3|65732.3|65757.2|65737.2|65745.9|65725.9|254
1640376000000|2021-12-24 20:00:00|65752.5|65732.5|65762.6|65742.6|65786.3|65757.1|65733.3|65698.9|187
1640376300000|2021-12-24 20:05:00|65778.3|65721.9|65774.7|65754.7|65800.5|65761.8|65749.4|65700.3|408
1640376600000|2021-12-24 20:10:00|65773.9|65753.9|65770.3|65750.3|65791.9|65758.5|65766|65726.9|224
1640376900000|2021-12-24 20:15:00|65770.5|65750.5|65791|65771|65793.8|65773.8|65762.5|65719.2|462
1640377200000|2021-12-24 20:20:00|65790.8|65770.8|65771.5|65751.5|65811.9|65776|65761.7|65715.7|402
1640377500000|2021-12-24 20:25:00|65771.8|65751.8|65783.4|65691.4|65819.9|65753.6|65748.6|65656.6|288
1640377800000|2021-12-24 20:30:00|65803|65711|65775.4|65683.4|65818.2|65726.2|65739.5|65647.5|875
1640378100000|2021-12-24 20:35:00|65779.2|65688.6|65766.5|65674.5|65781.4|65695.2|65762.5|65670.5|756
1640378400000|2021-12-24 20:40:00|65768.2|65676.2|65777.7|65706.4|65818.2|65726.2|65764.4|65672.4|261
1640378700000|2021-12-24 20:45:00|65779.1|65705.1|65797.9|65705.9|65807.6|65715.6|65773.4|65694.1|134
1640379000000|2021-12-24 20:50:00|65805.4|65713.4|65711.2|65619.2|65811.4|65719.4|65711.2|65619.2|553
1640379300000|2021-12-24 20:55:00|65719.3|65627.3|65779.2|65687.2|65792.6|65700.6|65712.6|65620.6|742
1640379600000|2021-12-24 21:00:00|65768.9|65676.9|65731.2|65639.2|65768.9|65676.9|65731.2|65639.2|141
1640379900000|2021-12-24 21:05:00|65731.1|65639.1|65735.8|65643.8|65754.6|65662.6|65724.6|65632.6|165
1640380200000|2021-12-24 21:10:00|65749.4|65657.4|65730.4|65638.4|65802.2|65732.4|65729.3|65637.3|259
1640380500000|2021-12-24 21:15:00|65730.5|65638.5|65736.2|65653.2|65755.7|65666|65702.8|65622.9|214
1640380800000|2021-12-24 21:20:00|65738|65659.3|65732.9|65671.1|65751.8|65691.1|65709.6|65638|262
1640381100000|2021-12-24 21:25:00|65732.4|65671.6|65742.5|65666.1|65743.6|65671.7|65722.9|65645.6|431
1640381400000|2021-12-24 21:30:00|65741.4|65664.4|65707|65615|65744|65666.4|65694.5|65602.5|456
1640381700000|2021-12-24 21:35:00|65708|65616|65694.4|65674.4|65716.6|65679.9|65686.8|65595.2|307
1640382000000|2021-12-24 21:40:00|65695.5|65675.5|65715.6|65651.8|65748.9|65683.6|65682.5|65603.9|332
1640382300000|2021-12-24 21:45:00|65716.2|65649.6|65718.3|65626.3|65756.8|65675.5|65684.8|65598.4|510
1640382600000|2021-12-24 21:50:00|65702.8|65610.8|65756.1|65664.1|65837.5|65745.5|65681.3|65589.3|384
1640382900000|2021-12-24 21:55:00|65737.4|65645.4|65745.9|65653.9|65804.5|65712.5|65698.6|65606.6|213
1640552400000|2021-12-26 21:00:00|65748|65641|65811.4|65704.4|65811.4|65704.4|65747.1|65640.1|5
1640552700000|2021-12-26 21:05:00|65747.1|65640.1|65811.4|65704.4|65811.4|65704.4|65747.1|65640.1|2
1640553000000|2021-12-26 21:10:00|65747.1|65640.1|65747.1|65640.1|65747.1|65640.1|65747.1|65640.1|1
1640553300000|2021-12-26 21:15:00|65732.7|65625.7|65732.7|65625.7|65820.4|65713.4|65732.7|65625.7|9
1640553600000|2021-12-26 21:20:00|65751|65644|65751|65644|65751|65644|65751|65644|1
1640553900000|2021-12-26 21:25:00|65732.7|65625.7|65820.4|65713.4|65820.4|65713.4|65732.7|65625.7|2
1640554200000|2021-12-26 21:30:00|65732.7|65625.7|65820.4|65713.4|65820.4|65713.4|65732.7|65625.7|2
1640554500000|2021-12-26 21:35:00|65732.7|65625.7|65732.7|65625.7|65732.7|65625.7|65732.7|65625.7|1
1640554800000|2021-12-26 21:40:00|65745.7|65638.7|65745.7|65638.7|65745.7|65638.7|65745.7|65638.7|1
1640555400000|2021-12-26 21:50:00|65792.3|65685.3|65745.7|65638.7|65820.4|65713.4|65745.7|65638.7|6
1640555700000|2021-12-26 21:55:00|65745.6|65638.6|65757.9|65650.9|65820.4|65713.4|65745.6|65638.6|5
1640556000000|2021-12-26 22:00:00|65745.4|65638.4|65770.2|65678.2|65820.4|65720.9|65745.4|65638.4|19
1640556300000|2021-12-26 22:05:00|65760.8|65668.8|65809.1|65717.1|65837|65745|65743.3|65651.9|65
1640556600000|2021-12-26 22:10:00|65753.9|65661.9|65809.1|65717.1|65809.1|65717.1|65741.2|65649.2|54
1640556900000|2021-12-26 22:15:00|65763.1|65671.1|65748.1|65656.1|65871.6|65779.6|65740.3|65648.3|50
1640557200000|2021-12-26 22:20:00|65747.9|65655.9|65836.7|65744.7|65856.7|65764.7|65735.3|65643.3|119
1640557500000|2021-12-26 22:25:00|65828.5|65736.5|65770.1|65678.1|65845.3|65753.3|65712|65620|205
1640557800000|2021-12-26 22:30:00|65770.2|65678.2|65784.3|65693.1|65809.6|65717.6|65719.4|65627.4|248
1640558100000|2021-12-26 22:35:00|65776.7|65686.2|65748|65683.8|65793.7|65719.6|65724.2|65676|266
1640558400000|2021-12-26 22:40:00|65750.9|65685.7|65759|65691.9|65783.1|65700.1|65726.7|65656.4|203
1640558700000|2021-12-26 22:45:00|65751.1|65685.3|65760.7|65700.1|65767|65700.1|65739|65674.8|133
1640559000000|2021-12-26 22:50:00|65757.2|65676.6|65755|65689.4|65767.6|65709.9|65729.2|65674.7|81
1640559300000|2021-12-26 22:55:00|65760.6|65696.3|65775.4|65694.2|65808|65716|65730.9|65673.3|169
1640559600000|2021-12-26 23:00:00|65773.7|65693.4|65705.4|65668.3|65773.8|65693.4|65693.9|65637.9|504
1640559900000|2021-12-26 23:05:00|65706.6|65667.4|65695.9|65675.9|65710|65679.4|65692.3|65660.1|223
1640560200000|2021-12-26 23:10:00|65703.3|65672.6|65682.2|65662.2|65703.3|65678.4|65679.3|65659|277
1640560500000|2021-12-26 23:15:00|65681.5|65661.5|65681.3|65661.3|65687.3|65665.1|65678.9|65657.9|272
1640560800000|2021-12-26 23:20:00|65680.4|65660.4|65681|65659.6|65683.3|65661.9|65675.4|65653.6|440
1640561100000|2021-12-26 23:25:00|65680.7|65660.5|65666.2|65646.2|65685.2|65662.8|65665.2|65645.2|419
1640561400000|2021-12-26 23:30:00|65665.8|65645.8|65679.9|65659.9|65682.7|65662.7|65663.2|65643.2|371
1640561700000|2021-12-26 23:35:00|65679.8|65659.8|65678.3|65658.3|65682.6|65662.6|65675.7|65655.7|330
1640562000000|2021-12-26 23:40:00|65678|65658|65679.8|65659.8|65681.9|65661.9|65675.3|65655.3|255
1640562300000|2021-12-26 23:45:00|65679.9|65659.9|65678|65658|65681.5|65661.5|65675.2|65655.2|290
1640562600000|2021-12-26 23:50:00|65677.7|65657.7|65679.3|65659.3|65681.4|65661.4|65674.9|65654.9|280
1640562900000|2021-12-26 23:55:00|65678.7|65658.7|65680.4|65660.4|65683|65663|65678.5|65658.5|177
1640563200000|2021-12-27 00:00:00|65680.7|65660.7|65683.2|65663.2|65690.2|65670.2|65678.9|65658.9|361
1640563500000|2021-12-27 00:05:00|65683.8|65663.8|65698.9|65678.9|65700.1|65680.1|65681.5|65661.5|302
1640563800000|2021-12-27 00:10:00|65698.4|65678.4|65716.9|65696.9|65720.9|65700.9|65698.4|65678.4|375
1640564100000|2021-12-27 00:15:00|65719.1|65699.1|65710|65690|65720.2|65700.2|65708.1|65688.1|338
1640564400000|2021-12-27 00:20:00|65710.2|65690.2|65694|65674|65711|65691|65693.9|65673.9|265
1640564700000|2021-12-27 00:25:00|65693.7|65673.7|65693.1|65673.1|65695.7|65675.7|65691.1|65671.1|228
1640565000000|2021-12-27 00:30:00|65693|65673|65691|65671|65693|65673|65687.5|65667.5|248
1640565300000|2021-12-27 00:35:00|65690.9|65670.9|65697.3|65677.3|65702.2|65682.2|65689.6|65670.9|231
1640565600000|2021-12-27 00:40:00|65697.4|65677.4|65701.1|65681.1|65703.9|65683.9|65696.1|65676.1|297
1640565900000|2021-12-27 00:45:00|65700.8|65680.8|65719.4|65699.4|65721.3|65701.3|65699.9|65679.9|344
1640566200000|2021-12-27 00:50:00|65718.4|65698.4|65735.7|65715.7|65735.7|65715.7|65702.2|65682.2|452
1640566500000|2021-12-27 00:55:00|65735.1|65715.1|65711.6|65691.6|65735.1|65715.1|65702.1|65682.1|468
1640566800000|2021-12-27 01:00:00|65711.7|65691.7|65710.5|65690.5|65721.2|65701.2|65706.8|65686.8|452
1640567100000|2021-12-27 01:05:00|65709.9|65689.9|65697.9|65677.9|65709.9|65689.9|65695.3|65675.3|436
1640567400000|2021-12-27 01:10:00|65697.8|65677.8|65697.3|65677.3|65704.5|65684.5|65695.1|65675.1|465
1640567700000|2021-12-27 01:15:00|65697.4|65677.4|65695.4|65675.4|65698.6|65678.6|65690.8|65670.8|447
1640568000000|2021-12-27 01:20:00|65695.1|65675.1|65683.8|65663.8|65707.3|65687.3|65683.4|65663.4|458
1640568300000|2021-12-27 01:25:00|65684.2|65664.2|65683.7|65663.7|65691.8|65671.8|65682.5|65662.5|439
1640568600000|2021-12-27 01:30:00|65683.5|65663.5|65700.1|65680.1|65702.1|65682.1|65683.5|65663.5|472
1640568900000|2021-12-27 01:35:00|65700|65680|65703|65683|65710.4|65690.4|65697.9|65677.9|383
1640569200000|2021-12-27 01:40:00|65703.1|65683.1|65698|65678|65707.9|65687.9|65697.9|65677.9|380
1640569500000|2021-12-27 01:45:00|65697.9|65677.9|65707|65687|65708.4|65688.4|65691.9|65671.9|344
1640569800000|2021-12-27 01:50:00|65706.5|65686.5|65702.4|65682.4|65711.2|65691.2|65702.2|65682.2|327
1640570100000|2021-12-27 01:55:00|65702.5|65682.5|65708.9|65688.9|65713.1|65693.1|65702.1|65682.1|383
1640570400000|2021-12-27 02:00:00|65709.3|65689.3|65715.4|65695.4|65716.4|65696.4|65703.1|65684.9|458
1640570700000|2021-12-27 02:05:00|65715.3|65695.3|65715.1|65695.1|65718.8|65698.8|65713.7|65693.7|280
1640571000000|2021-12-27 02:10:00|65714.7|65694.7|65703.1|65683.1|65716.6|65696.6|65702.7|65682.7|358
1640571300000|2021-12-27 02:15:00|65703.2|65683.2|65712.8|65692.8|65715.3|65695.3|65702.9|65682.9|277
1640571600000|2021-12-27 02:20:00|65712.9|65692.9|65715.3|65695.3|65715.9|65695.9|65711.6|65691.6|343
1640571900000|2021-12-27 02:25:00|65715.2|65695.2|65709.9|65689.9|65715.2|65695.2|65706|65686|349
1640572200000|2021-12-27 02:30:00|65709.7|65689.7|65700.9|65680.9|65710.2|65690.2|65700.1|65680.1|453
1640572500000|2021-12-27 02:35:00|65701|65681|65704.4|65684.4|65709.6|65689.6|65700.7|65680.7|345
1640572800000|2021-12-27 02:40:00|65704.5|65684.5|65701.7|65681.7|65706.4|65686.4|65699.9|65679.9|382
1640573100000|2021-12-27 02:45:00|65701.6|65681.6|65702.3|65682.3|65707.2|65687.2|65697|65677|351
1640573400000|2021-12-27 02:50:00|65702.2|65682.2|65705.8|65685.8|65707.5|65687.5|65701.6|65681.6|376
1640573700000|2021-12-27 02:55:00|65705.3|65685.3|65704.6|65684.6|65707.2|65687.2|65700.4|65680.4|473
1640574000000|2021-12-27 03:00:00|65704.7|65684.7|65700.5|65680.5|65707.5|65688.3|65696.3|65678.8|358
1640574300000|2021-12-27 03:05:00|65700|65680|65706.4|65686.4|65707.8|65687.8|65697.3|65679.5|314
1640574600000|2021-12-27 03:10:00|65706.8|65686.8|65700.4|65680.4|65707.6|65687.6|65699.1|65679.1|291
1640574900000|2021-12-27 03:15:00|65699.9|65679.9|65699.1|65684.1|65705.9|65685.9|65697.8|65679.9|279
1640575200000|2021-12-27 03:20:00|65698.9|65683.9|65703.4|65683.4|65707.2|65687.2|65698.9|65681.4|357
1640575500000|2021-12-27 03:25:00|65703.5|65683.5|65691.2|65671.2|65706.4|65686.4|65690.5|65670.5|337
1640575800000|2021-12-27 03:30:00|65690.2|65670.2|65683.6|65663.6|65693.1|65673.1|65682.2|65662.2|317
1640576100000|2021-12-27 03:35:00|65684.6|65664.6|65680.9|65665.9|65686.1|65667.1|65680.8|65663.3|257
1640576400000|2021-12-27 03:40:00|65680.6|65665.6|65692|65672|65692.2|65672.2|65680.6|65663.5|293
1640576700000|2021-12-27 03:45:00|65691.9|65671.9|65687|65667|65692.5|65672.9|65685.9|65665.9|316
1640577000000|2021-12-27 03:50:00|65686.9|65666.9|65682.8|65662.8|65688.3|65668.3|65681.3|65661.3|286
1640577300000|2021-12-27 03:55:00|65682.1|65662.1|65676.2|65656.2|65684.7|65664.7|65675.6|65655.6|294
1640577600000|2021-12-27 04:00:00|65676.3|65656.3|65670|65650|65677.7|65657.7|65669.9|65649.9|268
1640577900000|2021-12-27 04:05:00|65669.9|65649.9|65673.8|65653.8|65675.1|65655.7|65669.9|65649.9|260
1640578200000|2021-12-27 04:10:00|65673.9|65653.9|65680.5|65660.5|65680.7|65660.7|65669.5|65652.3|273
1640578500000|2021-12-27 04:15:00|65680.2|65660.2|65676.8|65656.8|65681.4|65661.4|65674.1|65654.1|327
1640578800000|2021-12-27 04:20:00|65677|65657|65679.6|65659.6|65679.9|65659.9|65675.5|65655.5|259
1640579100000|2021-12-27 04:25:00|65679.4|65659.4|65681.2|65661.2|65681.6|65661.6|65678.1|65658.1|302
1640579400000|2021-12-27 04:30:00|65681|65661|65687.5|65667.5|65687.7|65667.7|65680.7|65660.7|327
1640579700000|2021-12-27 04:35:00|65687.1|65667.1|65702.6|65682.6|65702.7|65682.7|65683.5|65665|286
1640580000000|2021-12-27 04:40:00|65701.8|65681.8|65703|65683|65706.9|65688.1|65699.2|65679.2|370
1640580300000|2021-12-27 04:45:00|65703.2|65683.2|65708.9|65688.9|65710|65690|65701.1|65681.1|243
1640580600000|2021-12-27 04:50:00|65709.2|65689.2|65705.2|65685.2|65711.2|65691.2|65704.2|65684.2|305
1640580900000|2021-12-27 04:55:00|65705.5|65685.5|65705.4|65685.4|65709.1|65689.1|65705|65685|296
1640581200000|2021-12-27 05:00:00|65706.2|65686.2|65706.2|65686.2|65708|65688.5|65703.2|65685.1|285
1640581500000|2021-12-27 05:05:00|65706.4|65686.4|65708.8|65688.8|65710|65690.4|65704.2|65685.4|303
1640581800000|2021-12-27 05:10:00|65708.9|65688.9|65709|65689|65713.6|65693.6|65703|65684.3|351
1640582100000|2021-12-27 05:15:00|65709.5|65689.5|65712|65692|65714.6|65694.6|65708.9|65689.3|326
1640582400000|2021-12-27 05:20:00|65711.8|65691.8|65716.6|65696.6|65717.7|65697.7|65710.1|65690.1|332
1640582700000|2021-12-27 05:25:00|65716.7|65696.7|65712.5|65692.5|65716.9|65696.9|65709.1|65691.5|298
1640583000000|2021-12-27 05:30:00|65712.2|65692.2|65713.5|65693.5|65719.6|65699.6|65712|65692|362
1640583300000|2021-12-27 05:35:00|65713.6|65693.6|65718|65698|65720|65700|65713.4|65693.4|282
1640583600000|2021-12-27 05:40:00|65718.3|65698.3|65725.3|65705.3|65726.8|65706.8|65718.3|65698.3|359
1640583900000|2021-12-27 05:45:00|65725.1|65705.1|65722.4|65702.4|65728.7|65709.5|65721.4|65701.4|331
1640584200000|2021-12-27 05:50:00|65722.3|65702.3|65727.9|65707.9|65731.2|65711.2|65720.4|65702.3|387
1640584500000|2021-12-27 05:55:00|65727.8|65707.8|65726.7|65706.7|65732.7|65712.7|65725.8|65705.8|473
1640584800000|2021-12-27 06:00:00|65726.9|65706.9|65728.3|65708.3|65729.4|65709.4|65722|65702.3|321
1640585100000|2021-12-27 06:05:00|65729.1|65709.1|65729.8|65709.8|65733.9|65713.9|65726.7|65706.7|300
1640585400000|2021-12-27 06:10:00|65729.9|65709.9|65730.3|65710.3|65735.7|65715.7|65729.3|65709.3|288
1640585700000|2021-12-27 06:15:00|65730.4|65710.4|65735.9|65715.9|65737.8|65717.8|65730|65710|272
1640586000000|2021-12-27 06:20:00|65735.4|65715.4|65730|65710|65738.5|65718.5|65723.4|65703.4|401
1640586300000|2021-12-27 06:25:00|65729.8|65709.8|65729.2|65709.2|65736|65716|65722.1|65702.4|385
1640586600000|2021-12-27 06:30:00|65729.3|65709.3|65717.3|65697.3|65729.8|65711.4|65715.5|65695.5|338
1640586900000|2021-12-27 06:35:00|65717.1|65697.1|65709.1|65689.1|65721.2|65701.2|65702.7|65682.7|362
1640587200000|2021-12-27 06:40:00|65709.2|65689.2|65700.6|65680.6|65709.3|65689.3|65698.5|65678.5|240
1640587500000|2021-12-27 06:45:00|65700.5|65680.5|65706|65686|65707.4|65689.6|65698.2|65680.5|210
1640587800000|2021-12-27 06:50:00|65706.1|65686.1|65713.9|65693.9|65715.7|65696.3|65702.4|65685|261
1640588100000|2021-12-27 06:55:00|65713.8|65693.8|65721.9|65701.9|65722.9|65702.9|65713.8|65693.8|383
1640588400000|2021-12-27 07:00:00|65721.7|65701.7|65702.7|65682.7|65722|65702|65701.3|65681.3|413
1640588700000|2021-12-27 07:05:00|65702.8|65682.8|65707.3|65692.3|65710.8|65693.8|65699.5|65680.8|392
1640589000000|2021-12-27 07:10:00|65707.2|65692.2|65712.1|65692.1|65715|65697.6|65706.9|65689.1|266
1640589300000|2021-12-27 07:15:00|65712|65692|65709.9|65694.9|65714.6|65695.3|65706.7|65689.2|279
1640589600000|2021-12-27 07:20:00|65713|65693|65697.1|65677.1|65713.2|65695.7|65695.6|65677.1|383
1640589900000|2021-12-27 07:25:00|65697|65677|65686.9|65666.9|65702.1|65682.8|65683.7|65665.7|290
1640590200000|2021-12-27 07:30:00|65686.5|65666.5|65678.4|65658.4|65691.3|65673.6|65677.2|65657.8|407
1640590500000|2021-12-27 07:35:00|65678.6|65658.6|65668.6|65648.6|65682.1|65662.1|65661.8|65644.1|373
1640590800000|2021-12-27 07:40:00|65666.5|65651.5|65663.5|65643.5|65677.5|65658.9|65658.7|65641.1|336
1640591100000|2021-12-27 07:45:00|65663.6|65643.6|65660.2|65640.2|65663.9|65645.2|65652|65635.3|312
1640591400000|2021-12-27 07:50:00|65660.5|65640.5|65649.7|65629.7|65662.8|65644|65649.7|65629.7|272
1640591700000|2021-12-27 07:55:00|65651.3|65631.3|65642.9|65622.9|65656.2|65636.2|65636.7|65619.1|479
1640592000000|2021-12-27 08:00:00|65643.3|65623.3|65646|65626|65648.8|65629.6|65616.8|65597.9|650
1640592300000|2021-12-27 08:05:00|65645.8|65625.8|65675.9|65655.9|65679.6|65662|65643.2|65625.6|641
1640592600000|2021-12-27 08:10:00|65676.2|65656.2|65651.8|65631.8|65682.7|65664.5|65646.7|65629.2|590
1640592900000|2021-12-27 08:15:00|65651.9|65631.9|65682.6|65662.6|65682.9|65665.2|65650.2|65630.7|608
1640593200000|2021-12-27 08:20:00|65682.4|65662.4|65698.5|65678.5|65707.7|65687.8|65676.6|65659.1|661
1640593500000|2021-12-27 08:25:00|65698|65678|65707.8|65687.8|65711.3|65691.3|65692|65672.8|548
1640593800000|2021-12-27 08:30:00|65707.5|65687.5|65718.7|65698.7|65724.9|65704.9|65701.3|65683.5|602
1640594100000|2021-12-27 08:35:00|65718.6|65698.6|65707.6|65687.6|65719.9|65700.3|65697.4|65679.3|434
1640594400000|2021-12-27 08:40:00|65708.4|65688.4|65724.9|65709.9|65737.2|65717.4|65707.2|65687.2|684
1640594700000|2021-12-27 08:45:00|65727.6|65707.6|65747.7|65727.7|65751.7|65733.4|65727.3|65707.3|488
1640595000000|2021-12-27 08:50:00|65748.8|65728.8|65724.6|65709.6|65756.7|65737.2|65724.2|65706.8|518
1640595300000|2021-12-27 08:55:00|65726.1|65706.1|65743.6|65723.6|65748|65729.9|65723.8|65706.1|620
1640595600000|2021-12-27 09:00:00|65744.6|65724.6|65778.4|65758.4|65778.7|65760.8|65737.1|65720.5|713
1640595900000|2021-12-27 09:05:00|65778.7|65758.7|65778.1|65758.1|65799|65781.3|65771.8|65754.6|641
1640596200000|2021-12-27 09:10:00|65778.2|65758.2|65757.3|65737.3|65787.2|65769.3|65753.4|65736|556
1640596500000|2021-12-27 09:15:00|65757.4|65737.4|65765.4|65745.4|65782.1|65764.6|65757.4|65737.4|519
1640596800000|2021-12-27 09:20:00|65765.9|65745.9|65766.7|65751.7|65776.3|65757.8|65752|65732|565
1640597100000|2021-12-27 09:25:00|65766.8|65751.8|65760.7|65740.7|65771|65754.6|65757|65739|527
1640597400000|2021-12-27 09:30:00|65760.4|65740.4|65757.5|65737.5|65766.9|65746.9|65749.6|65730.5|505
1640597700000|2021-12-27 09:35:00|65757.6|65737.6|65775.1|65755.1|65775.8|65755.8|65747.5|65731.1|498
1640598000000|2021-12-27 09:40:00|65770.4|65755.4|65755.6|65735.6|65772.7|65755.4|65753.1|65735.6|323
1640598300000|2021-12-27 09:45:00|65755.7|65735.7|65755.3|65735.3|65762|65744|65747|65728.9|466
1640598600000|2021-12-27 09:50:00|65755.5|65735.5|65774.3|65754.3|65775.2|65756.8|65746.9|65728.5|493
1640598900000|2021-12-27 09:55:00|65774.5|65754.5|65766.3|65746.3|65780.7|65763.1|65766|65746.3|528
1640599200000|2021-12-27 10:00:00|65766.9|65746.9|65752.4|65732.4|65774.2|65754.2|65750.5|65732.4|507
1640599500000|2021-12-27 10:05:00|65752.3|65732.3|65719.5|65699.5|65756.5|65736.6|65707.7|65690.1|622
1640599800000|2021-12-27 10:10:00|65718.9|65698.9|65719.3|65699.3|65733.7|65713.7|65707.1|65687.1|595
1640600100000|2021-12-27 10:15:00|65719.6|65699.6|65725.6|65705.6|65731.3|65713.3|65710.8|65690.8|452
1640600400000|2021-12-27 10:20:00|65725.7|65705.7|65724.4|65704.4|65727.6|65709.7|65713.9|65693.9|370
1640600700000|2021-12-27 10:25:00|65724|65704|65709.8|65689.8|65727.7|65707.7|65706.5|65686.5|415
1640601000000|2021-12-27 10:30:00|65708.7|65688.7|65693.4|65673.4|65710.7|65690.8|65690.2|65672.3|426
1640601300000|2021-12-27 10:35:00|65691.2|65676.2|65686.5|65666.5|65702.3|65682.3|65683.2|65665.9|549
1640601600000|2021-12-27 10:40:00|65686.1|65666.1|65694.6|65674.6|65695.8|65675.8|65682.1|65662.1|414
1640601900000|2021-12-27 10:45:00|65694.9|65674.9|65694.3|65674.3|65706.1|65688|65692.2|65672.2|417
1640602200000|2021-12-27 10:50:00|65694.4|65674.4|65701.4|65681.4|65711.6|65693.5|65693.8|65673.8|379
1640602500000|2021-12-27 10:55:00|65701|65681|65696.1|65676.1|65704.2|65686.2|65688.9|65671.4|465
1640602800000|2021-12-27 11:00:00|65695.8|65675.8|65728.4|65708.4|65728.4|65708.4|65694.6|65675.2|561
1640603100000|2021-12-27 11:05:00|65728.3|65708.3|65731.5|65711.5|65747|65727|65724.4|65704.4|537
1640603400000|2021-12-27 11:10:00|65730.8|65710.8|65721|65701|65735.9|65717.8|65717.5|65701|421
1640603700000|2021-12-27 11:15:00|65721.2|65701.2|65718.7|65698.7|65727.8|65708.7|65707|65687|581
1640604000000|2021-12-27 11:20:00|65718.8|65698.8|65721.6|65701.6|65730.9|65712.1|65717.6|65697.6|443
1640604300000|2021-12-27 11:25:00|65721.5|65701.5|65707.5|65687.5|65726|65708.1|65706.4|65686.4|429
1640604600000|2021-12-27 11:30:00|65707.4|65687.4|65697.4|65677.4|65711.2|65692|65695|65675.2|398
1640604900000|2021-12-27 11:35:00|65697.2|65677.2|65727.2|65707.2|65734.1|65716.9|65693.4|65675.3|465
1640605200000|2021-12-27 11:40:00|65727.1|65707.1|65724.4|65709.4|65730.8|65713.3|65714.7|65694.9|404
1640605500000|2021-12-27 11:45:00|65724.3|65709.3|65712.9|65692.9|65726.2|65709.5|65711.6|65691.6|445
1640605800000|2021-12-27 11:50:00|65713.1|65693.1|65716.9|65701.9|65719.6|65701.9|65703.5|65685|407
1640606100000|2021-12-27 11:55:00|65719.8|65699.8|65729|65709|65733.5|65715.7|65716.6|65698|435
1640606400000|2021-12-27 12:00:00|65729.1|65709.1|65766.4|65746.4|65770.3|65750.3|65728.9|65708.9|597
1640606700000|2021-12-27 12:05:00|65766.3|65746.3|65777.5|65757.5|65790.5|65770.5|65765.7|65746.3|564
1640607000000|2021-12-27 12:10:00|65777.3|65757.3|65776.3|65756.3|65784.1|65764.1|65770.9|65751.6|488
1640607300000|2021-12-27 12:15:00|65776.2|65756.2|65766.2|65746.2|65776.7|65759|65759.6|65740.8|485
1640607600000|2021-12-27 12:20:00|65766|65746|65779.2|65759.2|65790.9|65770.9|65758.5|65741.5|596
1640607900000|2021-12-27 12:25:00|65779.4|65759.4|65787.6|65767.6|65795.2|65777.9|65766.3|65748.6|594
1640608200000|2021-12-27 12:30:00|65787.7|65767.7|65765.5|65745.5|65787.7|65767.7|65757.3|65739.3|593
1640608500000|2021-12-27 12:35:00|65764.5|65744.5|65776.2|65756.2|65778.6|65761.2|65758.2|65740.6|410
1640608800000|2021-12-27 12:40:00|65776.7|65756.7|65766.5|65746.5|65778.1|65758.1|65760.1|65741.9|434
1640609100000|2021-12-27 12:45:00|65766.4|65746.4|65740.8|65720.8|65770.2|65752.7|65735.7|65715.7|555
1640609400000|2021-12-27 12:50:00|65741|65721|65737.5|65717.5|65745.7|65726.7|65730.5|65710.5|533
1640609700000|2021-12-27 12:55:00|65737.3|65717.3|65735.4|65715.4|65738.5|65718.9|65706.8|65689.3|780
1640610000000|2021-12-27 13:00:00|65736|65716|65763.6|65743.6|65779.6|65760.1|65735.6|65715.6|749
1640610300000|2021-12-27 13:05:00|65763.4|65743.4|65754.6|65734.6|65765.1|65746.1|65747.9|65730.1|514
1640610600000|2021-12-27 13:10:00|65754.9|65734.9|65748.2|65728.2|65757.2|65739.4|65740.7|65723.1|444
1640610900000|2021-12-27 13:15:00|65748.4|65728.4|65743.8|65723.8|65761.2|65742.8|65743.1|65723.8|507
1640611200000|2021-12-27 13:20:00|65743.2|65723.2|65756.6|65736.6|65760.6|65743.3|65740.3|65722.8|579
1640611500000|2021-12-27 13:25:00|65756.8|65736.8|65751.6|65731.6|65756.8|65736.8|65739.3|65721.8|545
1640611800000|2021-12-27 13:30:00|65751.8|65731.8|65741.6|65721.6|65752.5|65735.8|65739.8|65721.2|552
1640612100000|2021-12-27 13:35:00|65741.5|65721.5|65744.6|65724.6|65753.8|65734.5|65738.3|65720.8|578
1640612400000|2021-12-27 13:40:00|65744.5|65724.5|65745.4|65730.4|65751.7|65733.5|65739.1|65720|599
1640612700000|2021-12-27 13:45:00|65745.5|65730.5|65737.9|65717.9|65763.3|65745.5|65734.6|65716.6|630
1640613000000|2021-12-27 13:50:00|65737.8|65717.8|65748.9|65728.9|65749.2|65729.2|65731.3|65713.8|536
1640613300000|2021-12-27 13:55:00|65748.8|65728.8|65747.5|65727.5|65756.4|65738.3|65735.4|65719.9|615
1640613600000|2021-12-27 14:00:00|65747.7|65727.7|65747.5|65727.5|65749.2|65730.9|65732.8|65712.8|619
1640613900000|2021-12-27 14:05:00|65747.3|65727.3|65734.1|65714.1|65753.8|65736.3|65731.3|65713.3|582
1640614200000|2021-12-27 14:10:00|65733.7|65713.7|65736.6|65716.6|65742.6|65724.9|65728.1|65710.9|663
1640614500000|2021-12-27 14:15:00|65736.5|65716.5|65727|65707|65736.9|65717.2|65721.5|65704.1|557
1640614800000|2021-12-27 14:20:00|65726.8|65706.8|65704.2|65684.2|65727.4|65709.2|65695.5|65677.9|563
1640615100000|2021-12-27 14:25:00|65704|65684|65712.9|65692.9|65717.2|65700.2|65697.2|65679.5|580
1640615400000|2021-12-27 14:30:00|65711.4|65696.4|65696.2|65676.2|65714|65697.1|65688.3|65670.9|731
1640615700000|2021-12-27 14:35:00|65696|65676|65659.8|65639.8|65706.1|65688.1|65652.4|65637.4|680
1640616000000|2021-12-27 14:40:00|65660.3|65640.3|65677.3|65657.3|65677.4|65662.4|65638.3|65620.4|841
1640616300000|2021-12-27 14:45:00|65677.7|65657.7|65670.9|65650.9|65682|65665.6|65660.8|65641.3|732
1640616600000|2021-12-27 14:50:00|65671.6|65651.6|65663.1|65648.1|65678.3|65661|65659.6|65643.7|678
1640616900000|2021-12-27 14:55:00|65661.2|65646.2|65643.2|65623.2|65663.9|65646.2|65634.9|65615.1|740
1640617200000|2021-12-27 15:00:00|65643.1|65623.1|65651.2|65631.2|65660.7|65643.3|65637.3|65619.6|778
1640617500000|2021-12-27 15:05:00|65651.3|65631.3|65669.9|65649.9|65673.5|65653.5|65641.3|65623.9|671
1640617800000|2021-12-27 15:10:00|65669.8|65649.8|65642.8|65622.8|65669.8|65651|65640.2|65622.6|621
1640618100000|2021-12-27 15:15:00|65641|65626|65652.8|65632.8|65665.7|65647.7|65641|65623.8|729
1640618400000|2021-12-27 15:20:00|65652.4|65632.4|65644.7|65624.7|65658.2|65640.1|65640.8|65623.3|763
1640618700000|2021-12-27 15:25:00|65645|65625|65663.6|65643.6|65664.6|65646.8|65640|65621.5|719
1640619000000|2021-12-27 15:30:00|65663.7|65643.7|65674.8|65659.8|65680.4|65663.8|65660.2|65642.8|699
1640619300000|2021-12-27 15:35:00|65677.2|65657.2|65695.6|65675.6|65696.1|65678.2|65673.2|65655.6|610
1640619600000|2021-12-27 15:40:00|65695.7|65675.7|65690.1|65670.1|65701.5|65683.7|65673.2|65656.1|681
1640619900000|2021-12-27 15:45:00|65689.9|65669.9|65689.1|65674.1|65695.2|65676.6|65679.5|65660.9|630
1640620200000|2021-12-27 15:50:00|65689.2|65674.2|65737.7|65717.7|65739.6|65722.6|65683.2|65663.2|806
1640620500000|2021-12-27 15:55:00|65734.4|65719.4|65707.5|65687.5|65739.4|65722|65700.3|65681.8|780
1640620800000|2021-12-27 16:00:00|65707.8|65687.8|65684|65664|65712.6|65694|65681|65662.2|745
1640621100000|2021-12-27 16:05:00|65684.1|65664.1|65682.4|65662.4|65690|65672.4|65670.2|65651.8|581
1640621400000|2021-12-27 16:10:00|65682.3|65662.3|65677.7|65657.7|65684.6|65667.1|65664.2|65647.3|525
1640621700000|2021-12-27 16:15:00|65677.6|65657.6|65676.2|65656.2|65683.3|65665.8|65661.6|65644.3|529
1640622000000|2021-12-27 16:20:00|65676.3|65656.3|65669.9|65649.9|65682.3|65664.9|65669.5|65649.5|451
1640622300000|2021-12-27 16:25:00|65671.1|65651.1|65654.3|65634.3|65678.3|65658.3|65651.9|65634.3|597
1640622600000|2021-12-27 16:30:00|65654.7|65634.7|65662.2|65642.2|65668.7|65651|65646.8|65631.2|600
1640622900000|2021-12-27 16:35:00|65661.4|65641.4|65654.2|65639.2|65665.7|65648.2|65648.5|65628.5|540
1640623200000|2021-12-27 16:40:00|65654.6|65639.6|65642.2|65622.2|65655.9|65639.6|65639.3|65620.2|472
1640623500000|2021-12-27 16:45:00|65642.3|65622.3|65640.8|65620.8|65645.7|65628.5|65631.6|65612.4|397
1640623800000|2021-12-27 16:50:00|65640.9|65620.9|65651.3|65636.3|65655.3|65637.5|65631.4|65612.5|535
1640624100000|2021-12-27 16:55:00|65651.4|65636.4|65649.9|65629.9|65664.7|65647.7|65645.5|65629.3|462
1640624400000|2021-12-27 17:00:00|65649.8|65629.8|65652|65632|65653.1|65634.5|65643|65625.5|384
1640624700000|2021-12-27 17:05:00|65652.1|65632.1|65651.9|65631.9|65655.8|65638.1|65645.9|65627.2|407
1640625000000|2021-12-27 17:10:00|65652.2|65632.2|65654.3|65634.3|65660.2|65641|65649.2|65631|396
1640625300000|2021-12-27 17:15:00|65654.7|65634.7|65657.7|65637.7|65663.7|65646.3|65650.3|65632.9|353
1640625600000|2021-12-27 17:20:00|65657.4|65637.4|65646.9|65626.9|65658.1|65640.6|65643.9|65625.2|389
1640625900000|2021-12-27 17:25:00|65647|65627|65658.1|65638.1|65660.6|65643.2|65646.1|65626.5|366
1640626200000|2021-12-27 17:30:00|65658|65638|65661.6|65646.6|65665.9|65648.4|65649.1|65631.8|417
1640626500000|2021-12-27 17:35:00|65662.2|65647.2|65673.2|65653.2|65678.6|65659.4|65660.5|65643.5|431
1640626800000|2021-12-27 17:40:00|65672.6|65652.6|65672.3|65652.3|65675.4|65658|65669.3|65651.3|347
1640627100000|2021-12-27 17:45:00|65672.4|65652.4|65664.7|65644.7|65673.1|65655.1|65659.4|65642|372
1640627400000|2021-12-27 17:50:00|65664.6|65644.6|65663.5|65643.5|65669.4|65650.3|65660.6|65642.2|319
1640627700000|2021-12-27 17:55:00|65663.4|65643.4|65658.9|65638.9|65668.3|65650.5|65655.5|65637.5|453
1640628000000|2021-12-27 18:00:00|65659|65639|65666.1|65646.1|65671|65652.1|65655|65637.6|460
1640628300000|2021-12-27 18:05:00|65666|65646|65669.8|65649.8|65671.2|65653.8|65663.8|65645.9|399
1640628600000|2021-12-27 18:10:00|65670|65650|65657.4|65637.4|65670.6|65651|65650.9|65633.7|443
1640628900000|2021-12-27 18:15:00|65654.2|65639.2|65651.9|65631.9|65658.9|65639.6|65645.7|65627.9|445
1640629200000|2021-12-27 18:20:00|65651.8|65631.8|65651.5|65631.5|65655.2|65636|65639.8|65621.9|438
1640629500000|2021-12-27 18:25:00|65651.4|65631.4|65658.2|65638.2|65658.4|65640.2|65641.8|65623.7|495
1640629800000|2021-12-27 18:30:00|65658.3|65638.3|65664.4|65644.4|65665.1|65645.8|65656.7|65638|409
1640630100000|2021-12-27 18:35:00|65664.5|65644.5|65660.8|65640.8|65666.6|65647.8|65659.5|65640.3|289
1640630400000|2021-12-27 18:40:00|65660.6|65640.6|65668.7|65648.7|65669.7|65651.2|65658.6|65640.4|345
1640630700000|2021-12-27 18:45:00|65668.8|65648.8|65667.4|65647.4|65671.4|65654.6|65663.6|65644.4|327
1640631000000|2021-12-27 18:50:00|65667.6|65647.6|65669.3|65649.3|65672.4|65654.2|65664.7|65645.8|357
1640631300000|2021-12-27 18:55:00|65669.1|65649.1|65667.7|65647.7|65672.6|65655.1|65663.8|65643.8|318
1640631600000|2021-12-27 19:00:00|65667.9|65647.9|65666.7|65646.7|65669.7|65652.2|65661.2|65643.3|347
1640631900000|2021-12-27 19:05:00|65666.6|65646.6|65668.2|65648.2|65670.4|65652.6|65665.2|65646.3|263
1640632200000|2021-12-27 19:10:00|65668.6|65648.6|65675.9|65660.9|65679.2|65660.9|65667.6|65648.4|310
1640632500000|2021-12-27 19:15:00|65675.5|65660.5|65675.2|65655.2|65680.9|65661.9|65672.6|65654.7|236
1640632800000|2021-12-27 19:20:00|65675.3|65655.3|65682.3|65662.3|65688.5|65670.8|65672.7|65655.1|371
1640633100000|2021-12-27 19:25:00|65682.4|65662.4|65660.8|65640.8|65682.4|65663|65660.2|65640.2|351
1640633400000|2021-12-27 19:30:00|65660.9|65640.9|65652.1|65637.1|65661.7|65641.7|65651.6|65633.8|255
1640633700000|2021-12-27 19:35:00|65652.4|65637.4|65668.4|65648.4|65669|65650.1|65651.8|65633.8|382
1640634000000|2021-12-27 19:40:00|65668.2|65648.2|65665.1|65645.1|65670.5|65651.8|65663.6|65644.3|386
1640634300000|2021-12-27 19:45:00|65665.2|65645.2|65667.1|65647.1|65671.7|65654.2|65660.9|65643.7|380
1640634600000|2021-12-27 19:50:00|65667.2|65647.2|65662|65642|65671.3|65653.2|65657.9|65639.6|356
1640634900000|2021-12-27 19:55:00|65661.6|65641.6|65668|65648|65671.4|65651.4|65656.2|65638.2|612
1640635200000|2021-12-27 20:00:00|65668.1|65648.1|65677.7|65657.7|65678.1|65658.1|65657.9|65639.4|553
1640635500000|2021-12-27 20:05:00|65677.9|65657.9|65665.6|65645.6|65677.9|65657.9|65664.3|65644.9|296
1640635800000|2021-12-27 20:10:00|65665.7|65645.7|65654.2|65634.2|65667.1|65651.1|65653.5|65633.5|334
1640636100000|2021-12-27 20:15:00|65654.5|65634.5|65663.2|65643.2|65663.5|65643.5|65652.7|65633.7|307
1640636400000|2021-12-27 20:20:00|65663.4|65643.4|65666.2|65646.2|65669.7|65649.7|65660.9|65642.3|272
1640636700000|2021-12-27 20:25:00|65666.1|65646.1|65657.3|65637.3|65667.6|65649.8|65654.9|65637|283
1640637000000|2021-12-27 20:30:00|65657.2|65637.2|65657.5|65637.5|65660.1|65642.3|65654.6|65636.3|329
1640637300000|2021-12-27 20:35:00|65657.3|65637.3|65657.9|65637.9|65660.8|65644.4|65657.3|65637.3|252
1640637600000|2021-12-27 20:40:00|65658.3|65638.3|65658.9|65638.9|65661.2|65641.4|65653.1|65634.2|382
1640637900000|2021-12-27 20:45:00|65659.1|65639.1|65657.4|65637.4|65659.1|65639.1|65654.8|65634.8|357
1640638200000|2021-12-27 20:50:00|65657.8|65637.8|65641|65621|65657.8|65637.8|65639|65619|454
1640638500000|2021-12-27 20:55:00|65641.1|65621.1|65654.1|65634.1|65661.7|65643.5|65639.3|65619.6|510
1640638800000|2021-12-27 21:00:00|65654.4|65634.4|65652.9|65632.9|65655.9|65635.9|65650.7|65630.7|350
1640639100000|2021-12-27 21:05:00|65653.8|65633.8|65674|65654|65676.3|65656.3|65652.3|65632.3|319
1640639400000|2021-12-27 21:10:00|65674.2|65654.2|65670|65650|65674.4|65654.4|65667.4|65647.4|242
1640639700000|2021-12-27 21:15:00|65669.9|65649.9|65671.5|65651.5|65672.8|65652.8|65668.5|65648.5|150
1640640000000|2021-12-27 21:20:00|65671.4|65651.4|65671.5|65651.5|65675.9|65655.9|65671.4|65651.4|226
1640640300000|2021-12-27 21:25:00|65671.6|65651.6|65668.7|65648.7|65673.9|65653.9|65665.1|65645.1|181
1640640600000|2021-12-27 21:30:00|65665|65645|65667.7|65647.7|65669.6|65649.6|65665|65645|151
1640640900000|2021-12-27 21:35:00|65667.5|65647.5|65669.2|65649.2|65669.7|65649.7|65666.7|65646.7|128
1640641200000|2021-12-27 21:40:00|65669.6|65649.6|65659.7|65639.7|65670.3|65650.3|65659.3|65639.3|220
1640641500000|2021-12-27 21:45:00|65659.8|65639.8|65663.9|65643.9|65664.5|65644.5|65656.6|65636.6|195
1640641800000|2021-12-27 21:50:00|65664.2|65644.2|65660.9|65640.9|65665.3|65645.3|65658.4|65638.4|227
1640642100000|2021-12-27 21:55:00|65658.8|65638.8|65670.7|65617.1|65672.6|65641.9|65651.6|65617.1|173
1640642400000|2021-12-27 22:00:00|65671.9|65615|65655.2|65621.1|65699.8|65621.1|65655.2|65606.3|35
1640642700000|2021-12-27 22:05:00|65696.6|65604.6|65670.2|65621.2|65703.8|65625.3|65664.5|65604.6|47
1640643000000|2021-12-27 22:10:00|65671.3|65621.3|65677.6|65620.9|65690.5|65625.3|65669.3|65605|76
1640643300000|2021-12-27 22:15:00|65671.9|65620.1|65685.2|65624.7|65685.9|65625.7|65670.7|65619.8|39
1640643600000|2021-12-27 22:20:00|65676.8|65622.7|65683.1|65624.2|65691.7|65626.8|65675.4|65617.1|42
1640643900000|2021-12-27 22:25:00|65676.4|65629.1|65682|65626.1|65693.9|65629.1|65669.6|65619.2|59
1640644200000|2021-12-27 22:30:00|65677|65628.9|65667.9|65632.1|65689.3|65632.7|65663.4|65605.9|197
1640644500000|2021-12-27 22:35:00|65667.4|65632.2|65669.2|65634.6|65673.1|65636.4|65663.2|65624|135
1640644800000|2021-12-27 22:40:00|65672.2|65635|65674.8|65639.2|65682.1|65646.1|65664.4|65621.4|243
1640645100000|2021-12-27 22:45:00|65671.6|65641.7|65663.7|65643.4|65678.2|65643.9|65663.4|65628.5|149
1640645400000|2021-12-27 22:50:00|65662.7|65642.7|65666.3|65642.5|65678|65646.5|65661.8|65640.7|87
1640645700000|2021-12-27 22:55:00|65663.6|65643.6|65668.1|65639.5|65669.7|65645.7|65660.6|65634.7|93
1640646000000|2021-12-27 23:00:00|65661.1|65640.1|65653|65633|65671.3|65643.6|65651.8|65629.4|239
1640646300000|2021-12-27 23:05:00|65653.1|65633.1|65647.9|65627.9|65656.7|65636.7|65647.9|65627.9|151
1640646600000|2021-12-27 23:10:00|65648.2|65628.2|65647.8|65627.8|65649|65629|65645.7|65625.7|128
1640646900000|2021-12-27 23:15:00|65648|65628|65646.3|65626.3|65648.6|65629.8|65644.4|65625.1|184
1640647200000|2021-12-27 23:20:00|65646.6|65626.6|65647.4|65627.4|65649.5|65630|65643.6|65626|109
1640647500000|2021-12-27 23:25:00|65647.3|65627.3|65651.1|65631.1|65653.5|65633.5|65647.2|65627.2|97
1640647800000|2021-12-27 23:30:00|65650.6|65630.6|65645.7|65625.7|65651.2|65631.2|65644.2|65624.2|145
1640648100000|2021-12-27 23:35:00|65645.5|65625.5|65646.5|65626.5|65647.2|65628.3|65642.8|65624.5|94
1640648400000|2021-12-27 23:40:00|65645.9|65625.9|65645.4|65625.4|65646.2|65628.6|65643.3|65624.6|91
1640648700000|2021-12-27 23:45:00|65645.6|65625.6|65645.7|65625.7|65646.4|65628.3|65642.7|65624.4|150
1640649000000|2021-12-27 23:50:00|65645.6|65625.6|65647.7|65627.7|65648.6|65628.6|65644.2|65624.2|144
1640649300000|2021-12-27 23:55:00|65647.5|65627.5|65646.6|65626.6|65649|65631.5|65643|65623|215
1640649600000|2021-12-28 00:00:00|65644.3|65624.3|65648.6|65628.6|65653.9|65633.9|65641|65621.8|449
1640649900000|2021-12-28 00:05:00|65648.5|65628.5|65643.9|65623.9|65648.9|65628.9|65640.8|65620.8|336
1640650200000|2021-12-28 00:10:00|65643.8|65623.8|65642.4|65622.4|65646.2|65626.9|65638.7|65620.2|217
1640650500000|2021-12-28 00:15:00|65642.5|65622.5|65647.9|65627.9|65648.5|65630.7|65640.4|65621|252
1640650800000|2021-12-28 00:20:00|65648|65628|65640.5|65620.5|65654.6|65634.6|65639.8|65619.8|313
1640651100000|2021-12-28 00:25:00|65640.8|65620.8|65643.2|65623.2|65643.9|65624.8|65638.7|65618.7|217
1640651400000|2021-12-28 00:30:00|65642|65622|65647.8|65627.8|65650|65633.1|65641.9|65621.9|222
1640651700000|2021-12-28 00:35:00|65647.3|65627.3|65650.8|65630.8|65652.7|65633.7|65644.9|65624.9|317
1640652000000|2021-12-28 00:40:00|65650.7|65630.7|65653.6|65633.6|65673.1|65654|65647.8|65630|446
1640652300000|2021-12-28 00:45:00|65653.7|65633.7|65646.1|65626.1|65659.7|65639.8|65645.1|65626|323
1640652600000|2021-12-28 00:50:00|65645.9|65625.9|65646.3|65626.3|65654.4|65634.4|65641.8|65621.8|385
1640652900000|2021-12-28 00:55:00|65643.6|65623.6|65637.1|65617.1|65650.3|65632|65635.1|65615.1|331
1640653200000|2021-12-28 01:00:00|65635.9|65615.9|65644.5|65624.5|65646|65627.8|65633.5|65613.5|387
1640653500000|2021-12-28 01:05:00|65644.6|65624.6|65648.5|65628.5|65655.7|65635.7|65638.6|65621.2|359
1640653800000|2021-12-28 01:10:00|65648.7|65628.7|65662.9|65642.9|65663.8|65643.8|65646.4|65626.4|363
1640654100000|2021-12-28 01:15:00|65663|65643|65663.5|65643.5|65665.8|65647.1|65658|65640.2|279
1640654400000|2021-12-28 01:20:00|65663.6|65643.6|65674.4|65654.4|65676.4|65656.6|65661.2|65642.2|278
1640654700000|2021-12-28 01:25:00|65672|65657|65662.1|65642.1|65676.2|65657|65662.1|65642.1|269
1640655000000|2021-12-28 01:30:00|65662.2|65642.2|65679|65659|65679|65659|65658.5|65640.7|414
1640655300000|2021-12-28 01:35:00|65678.6|65658.6|65689.1|65669.1|65689.5|65669.5|65678.4|65658.4|356
1640655600000|2021-12-28 01:40:00|65688.9|65668.9|65691.6|65671.6|65697|65679.3|65682.2|65663|398
1640655900000|2021-12-28 01:45:00|65691.3|65671.3|65687.3|65667.3|65693|65673.3|65684.6|65664.6|394
1640656200000|2021-12-28 01:50:00|65687.4|65667.4|65699|65679|65701|65681|65682.8|65663.9|418
1640656500000|2021-12-28 01:55:00|65698.9|65678.9|65700.4|65680.4|65701|65682.7|65690.3|65670.3|349
1640656800000|2021-12-28 02:00:00|65700.3|65680.3|65704.7|65684.7|65707.4|65689.3|65697.7|65678.9|352
1640657100000|2021-12-28 02:05:00|65704.6|65684.6|65701.5|65681.5|65709.5|65689.9|65700.6|65680.6|347
1640657400000|2021-12-28 02:10:00|65701.4|65681.4|65697.6|65677.6|65701.9|65683.9|65696.7|65676.7|268
1640657700000|2021-12-28 02:15:00|65697.5|65677.5|65700.3|65680.3|65700.9|65681.8|65694.8|65676|282
1640658000000|2021-12-28 02:20:00|65700.2|65680.2|65706.6|65686.6|65706.9|65689.3|65700.2|65680.2|292
1640658300000|2021-12-28 02:25:00|65706.5|65686.5|65708.3|65688.3|65710.5|65692.6|65702.2|65684|217
1640658600000|2021-12-28 02:30:00|65707.3|65692.3|65701.4|65681.4|65710|65692.3|65700.1|65680.3|267
1640658900000|2021-12-28 02:35:00|65701.7|65681.7|65696.8|65676.8|65702.1|65685.1|65694.5|65674.9|223
1640659200000|2021-12-28 02:40:00|65697|65677|65691.7|65671.7|65697.6|65680.8|65688.6|65670.2|306
1640659500000|2021-12-28 02:45:00|65689.2|65674.2|65688.7|65668.7|65691.7|65674.2|65687.2|65667.3|239
1640659800000|2021-12-28 02:50:00|65687.7|65667.7|65679.2|65659.2|65687.7|65667.7|65678|65658.6|265
1640660100000|2021-12-28 02:55:00|65677.9|65657.9|65680.2|65660.2|65680.2|65660.2|65658.1|65638.1|700
1640660400000|2021-12-28 03:00:00|65680.3|65660.3|65682.8|65662.8|65686.2|65666.2|65676.5|65657.8|358
1640660700000|2021-12-28 03:05:00|65682.6|65662.6|65694|65674|65695.1|65675.1|65679.3|65661.9|254
1640661000000|2021-12-28 03:10:00|65694.1|65674.1|65690.2|65675.2|65699.9|65681.1|65690.2|65672.2|248
1640661300000|2021-12-28 03:15:00|65690.4|65675.4|65700.2|65680.2|65700.9|65683.5|65690.2|65673.5|285
1640661600000|2021-12-28 03:20:00|65700|65680|65699.1|65679.1|65700.6|65683.1|65695.7|65677.2|260
1640661900000|2021-12-28 03:25:00|65698.9|65678.9|65699|65679|65700.5|65682.7|65695.5|65678.2|245
1640662200000|2021-12-28 03:30:00|65699.2|65679.2|65695.5|65675.5|65700.6|65681.9|65689.9|65672.8|265
1640662500000|2021-12-28 03:35:00|65695.6|65675.6|65687.7|65667.7|65696.9|65678.6|65684.4|65666.2|283
1640662800000|2021-12-28 03:40:00|65687.6|65667.6|65687.3|65667.3|65691.8|65671.8|65681.1|65664.1|280
1640663100000|2021-12-28 03:45:00|65687.4|65667.4|65686.6|65671.6|65696.8|65676.8|65686|65667.3|375
1640663400000|2021-12-28 03:50:00|65689.4|65669.4|65675.9|65660.9|65690.5|65672.7|65675.3|65657.4|275
1640663700000|2021-12-28 03:55:00|65675.8|65660.8|65666.5|65646.5|65675.8|65660.8|65660.8|65640.8|386
1640664000000|2021-12-28 04:00:00|65666|65646|65664.9|65644.9|65666.1|65647.3|65658.7|65640.9|206
1640664300000|2021-12-28 04:05:00|65665.2|65645.2|65668.1|65653.1|65672.2|65654.3|65665.2|65645.2|273
1640664600000|2021-12-28 04:10:00|65668.3|65653.3|65669.9|65649.9|65670.4|65653.3|65664.8|65646.4|245
1640664900000|2021-12-28 04:15:00|65670|65650|65674.4|65654.4|65679|65659.1|65668.4|65648.9|259
1640665200000|2021-12-28 04:20:00|65674.8|65654.8|65669.6|65649.6|65676.2|65658.6|65666.7|65649.1|253
1640665500000|2021-12-28 04:25:00|65669.7|65649.7|65670.2|65650.2|65676.7|65659.2|65667.1|65649.7|261
1640665800000|2021-12-28 04:30:00|65670|65650|65670.1|65655.1|65675.8|65658|65667.5|65650|175
1640666100000|2021-12-28 04:35:00|65670.2|65655.2|65673.1|65653.1|65675.3|65657.5|65669.8|65651|153
1640666400000|2021-12-28 04:40:00|65673.2|65653.2|65668.7|65648.7|65673.2|65655.3|65664.4|65647.3|204
1640666700000|2021-12-28 04:45:00|65669.2|65649.2|65661.5|65641.5|65672|65652.9|65658.3|65641.1|221
1640667000000|2021-12-28 04:50:00|65661.4|65641.4|65661|65641|65664.7|65645.3|65655.6|65637.5|320
1640667300000|2021-12-28 04:55:00|65661.1|65641.1|65658.7|65638.7|65662.7|65645.6|65655.3|65637.6|229
1640667600000|2021-12-28 05:00:00|65658.3|65638.3|65662.4|65642.4|65664.6|65646.7|65655|65636.5|248
1640667900000|2021-12-28 05:05:00|65662.3|65642.3|65664.7|65644.7|65665.5|65647.2|65654|65636.6|233
1640668200000|2021-12-28 05:10:00|65664.4|65644.4|65663.1|65643.1|65665.7|65648.1|65660|65642.1|234
1640668500000|2021-12-28 05:15:00|65663.2|65643.2|65655.9|65635.9|65663.4|65643.4|65648.5|65628.5|304
1640668800000|2021-12-28 05:20:00|65655.7|65635.7|65657|65637|65657.5|65640.4|65652.8|65635.4|192
1640669100000|2021-12-28 05:25:00|65657.4|65637.4|65661.7|65641.7|65664.8|65644.8|65653.5|65635.9|259
1640669400000|2021-12-28 05:30:00|65661.9|65641.9|65662|65642|65665.5|65647.3|65659.3|65641|240
1640669700000|2021-12-28 05:35:00|65660.9|65645.9|65660.5|65640.5|65663.3|65645.9|65656.1|65636.1|313
1640670000000|2021-12-28 05:40:00|65657.8|65642.8|65657.3|65637.3|65661.9|65642.8|65656.5|65636.8|293
1640670300000|2021-12-28 05:45:00|65657.4|65637.4|65661.3|65641.3|65662.4|65644.9|65657.4|65637.4|343
1640670600000|2021-12-28 05:50:00|65661.6|65641.6|65663.9|65643.9|65663.9|65645.5|65653.9|65635.5|291
1640670900000|2021-12-28 05:55:00|65664.2|65644.2|65652.1|65632.1|65665.7|65645.7|65647.8|65628.5|427
1640671200000|2021-12-28 06:00:00|65652.6|65632.6|65660.4|65640.4|65662.6|65643.6|65652.6|65632.6|306
1640671500000|2021-12-28 06:05:00|65660.6|65640.6|65661.4|65641.4|65665.5|65645.5|65657.8|65639.7|215
1640671800000|2021-12-28 06:10:00|65661.2|65641.2|65668.5|65648.5|65669.1|65652.3|65659|65640.4|342
1640672100000|2021-12-28 06:15:00|65668.2|65648.2|65667.3|65647.3|65668.4|65651.4|65662.7|65644.2|240
1640672400000|2021-12-28 06:20:00|65666.7|65646.7|65663.6|65643.6|65666.9|65648.6|65658.7|65640.6|296
1640672700000|2021-12-28 06:25:00|65663.1|65643.1|65663.3|65643.3|65664.7|65645.3|65658.5|65641.1|252
1640673000000|2021-12-28 06:30:00|65663.8|65643.8|65652.6|65632.6|65664.6|65647.3|65651|65631|283
1640673300000|2021-12-28 06:35:00|65652.7|65632.7|65648.5|65628.5|65653.6|65636.1|65645.3|65626.2|291
1640673600000|2021-12-28 06:40:00|65648.7|65628.7|65649.4|65629.4|65650.5|65633.2|65644.3|65624.6|354
1640673900000|2021-12-28 06:45:00|65647|65632|65653.9|65633.9|65658.9|65638.9|65646.3|65627|319
1640674200000|2021-12-28 06:50:00|65654.4|65634.4|65650.8|65630.8|65656.8|65637.9|65648.4|65628.4|255
1640674500000|2021-12-28 06:55:00|65650.7|65630.7|65667.6|65647.6|65667.7|65647.7|65650.6|65630.6|394
1640674800000|2021-12-28 07:00:00|65667.5|65647.5|65666.6|65646.6|65668.2|65650.3|65659.1|65641.5|356
1640675100000|2021-12-28 07:05:00|65666.4|65646.4|65664.4|65644.4|65669|65651.2|65659.9|65641.5|294
1640675400000|2021-12-28 07:10:00|65664.5|65644.5|65661.7|65641.7|65665.9|65648.3|65656.8|65639|273
1640675700000|2021-12-28 07:15:00|65662.2|65642.2|65670.2|65650.2|65671.3|65654.3|65662.2|65642.2|275
1640676000000|2021-12-28 07:20:00|65670.4|65650.4|65679.7|65659.7|65686.9|65666.9|65667.6|65650.4|349
1640676300000|2021-12-28 07:25:00|65673.1|65658.1|65680|65660|65682.9|65663.3|65673.1|65655.6|298
1640676600000|2021-12-28 07:30:00|65679.9|65659.9|65687.1|65672.1|65687.8|65672.8|65671.1|65653.5|391
1640676900000|2021-12-28 07:35:00|65686.9|65671.9|65689|65669|65690.1|65672.3|65678.8|65661.4|385
1640677200000|2021-12-28 07:40:00|65689.2|65669.2|65691.3|65671.3|65694.8|65676.6|65685.9|65668.5|463
1640677500000|2021-12-28 07:45:00|65691.2|65671.2|65689.1|65669.1|65701.9|65682.6|65680.6|65661.4|472
1640677800000|2021-12-28 07:50:00|65688.7|65668.7|65695.5|65675.5|65697.8|65677.8|65676.7|65657|427
1640678100000|2021-12-28 07:55:00|65695.3|65675.3|65714.6|65694.6|65719.9|65699.9|65692.9|65674.7|546
1640678400000|2021-12-28 08:00:00|65713.4|65693.4|65721.8|65701.8|65725.5|65705.5|65700.8|65680.8|715
1640678700000|2021-12-28 08:05:00|65719.5|65704.5|65698.9|65678.9|65723.4|65704.5|65693.9|65674.8|585
1640679000000|2021-12-28 08:10:00|65696.8|65681.8|65686.3|65666.3|65702.8|65684.3|65682.6|65665.1|592
1640679300000|2021-12-28 08:15:00|65686.5|65666.5|65666.3|65646.3|65692.7|65675.2|65662.7|65645.1|590
1640679600000|2021-12-28 08:20:00|65666.4|65646.4|65653.2|65633.2|65666.7|65649.4|65641|65624.2|647
1640679900000|2021-12-28 08:25:00|65653.3|65633.3|65667.7|65647.7|65669.2|65650.9|65633.4|65615.5|706
1640680200000|2021-12-28 08:30:00|65667.8|65647.8|65690.4|65675.4|65699.4|65679.4|65661.4|65641.4|522
1640680500000|2021-12-28 08:35:00|65691|65671|65708|65688|65710.2|65690.7|65674|65655.5|580
1640680800000|2021-12-28 08:40:00|65708.4|65688.4|65709.8|65689.8|65713|65694.8|65688.6|65671.6|694
1640681100000|2021-12-28 08:45:00|65709.9|65689.9|65693.7|65673.7|65722.4|65702.4|65688.2|65668.4|673
1640681400000|2021-12-28 08:50:00|65692.2|65672.2|65686.2|65666.2|65705.3|65686.7|65681.2|65662|544
1640681700000|2021-12-28 08:55:00|65686.3|65666.3|65678.6|65663.6|65690.2|65672.6|65675.1|65656.7|470
1640682000000|2021-12-28 09:00:00|65681.1|65661.1|65692.3|65672.3|65695.3|65679.2|65680.9|65661.1|518
1640682300000|2021-12-28 09:05:00|65693.7|65673.7|65677.2|65657.2|65694.6|65676.9|65672|65654.5|460
1640682600000|2021-12-28 09:10:00|65677.8|65657.8|65675.8|65655.8|65681|65664|65659.1|65640.5|566
1640682900000|2021-12-28 09:15:00|65675.6|65655.6|65649.1|65629.1|65677.4|65660|65644.3|65626.5|510
1640683200000|2021-12-28 09:20:00|65650.6|65630.6|65652.6|65637.6|65661.5|65644.2|65645.7|65628|499
1640683500000|2021-12-28 09:25:00|65652.8|65637.8|65668.2|65653.2|65671.3|65653.5|65647.9|65629.8|508
1640683800000|2021-12-28 09:30:00|65670.6|65650.6|65659.9|65644.9|65670.8|65650.8|65654.8|65637.2|471
1640684100000|2021-12-28 09:35:00|65664.6|65644.6|65668.7|65648.7|65680.2|65660.2|65660|65642.7|495
1640684400000|2021-12-28 09:40:00|65668.6|65648.6|65662.3|65642.3|65673.3|65655.5|65658.9|65641.4|451
1640684700000|2021-12-28 09:45:00|65662.5|65642.5|65659.2|65639.2|65662.5|65645.4|65654.8|65636.8|420
1640685000000|2021-12-28 09:50:00|65659.1|65639.1|65650.6|65630.6|65662.9|65645.2|65648.3|65630.5|453
1640685300000|2021-12-28 09:55:00|65650.5|65630.5|65637.8|65617.8|65652.8|65635.4|65634.8|65617.2|472
1640685600000|2021-12-28 10:00:00|65637.9|65617.9|65640.1|65620.1|65645.5|65627.5|65622.4|65605.1|624
1640685900000|2021-12-28 10:05:00|65640.2|65620.2|65637.8|65617.8|65644.2|65625.7|65622.4|65605.6|582
1640686200000|2021-12-28 10:10:00|65637.3|65617.3|65644.4|65629.4|65651.2|65634.7|65634.4|65616.9|488
1640686500000|2021-12-28 10:15:00|65644.3|65629.3|65638|65618|65645|65630|65628.8|65612.1|488
1640686800000|2021-12-28 10:20:00|65637.7|65617.7|65630.2|65615.2|65643.6|65626.2|65627.4|65610|377
1640687100000|2021-12-28 10:25:00|65629.8|65614.8|65632.5|65617.5|65642.2|65622.2|65628.5|65610.9|422
1640687400000|2021-12-28 10:30:00|65634.2|65614.2|65629.2|65609.2|65636|65618.6|65626.2|65608.8|458
1640687700000|2021-12-28 10:35:00|65628.9|65608.9|65626.7|65611.7|65634.7|65616.7|65622.3|65605.2|533
1640688000000|2021-12-28 10:40:00|65628.9|65608.9|65631.2|65616.2|65638.4|65621.3|65625.5|65607.4|417
1640688300000|2021-12-28 10:45:00|65631|65616|65642.9|65627.9|65651.2|65634.5|65630.6|65614.4|448
1640688600000|2021-12-28 10:50:00|65643.1|65628.1|65647.4|65632.4|65651.8|65634.4|65639.7|65622.2|417
1640688900000|2021-12-28 10:55:00|65647.9|65632.9|65638.8|65618.8|65651.5|65633.5|65638.7|65618.7|390
1640689200000|2021-12-28 11:00:00|65638.7|65618.7|65660.2|65640.2|65660.2|65643.3|65637.3|65617.3|413
1640689500000|2021-12-28 11:05:00|65659.7|65639.7|65659.6|65639.6|65660.1|65643.1|65645|65627.8|399
1640689800000|2021-12-28 11:10:00|65659.5|65639.5|65641|65621|65663.1|65645.1|65636.7|65621|452
1640690100000|2021-12-28 11:15:00|65639.7|65619.7|65627|65612|65640.3|65624.3|65623.9|65606.8|457
1640690400000|2021-12-28 11:20:00|65629.8|65609.8|65627.8|65612.8|65631.4|65614.1|65621.7|65604.2|457
1640690700000|2021-12-28 11:25:00|65627.7|65612.7|65627.2|65612.2|65639.1|65621.3|65625.1|65606.9|482
1640691000000|2021-12-28 11:30:00|65629|65609|65628.6|65608.6|65632.1|65614|65622.1|65604.2|385
1640691300000|2021-12-28 11:35:00|65628.7|65608.7|65636.6|65621.6|65641.1|65621.9|65622.2|65605.6|425
1640691600000|2021-12-28 11:40:00|65636.5|65621.5|65623.6|65608.6|65639.1|65623.2|65623.2|65605.2|383
1640691900000|2021-12-28 11:45:00|65626.9|65606.9|65637.7|65617.7|65638|65621.2|65622.9|65604.8|375
1640692200000|2021-12-28 11:50:00|65638|65618|65644.4|65624.4|65648.6|65630.8|65628.1|65610.2|403
1640692500000|2021-12-28 11:55:00|65641.8|65626.8|65623.2|65608.2|65643.5|65626.8|65622.3|65605|516
1640692800000|2021-12-28 12:00:00|65623.1|65608.1|65640.4|65620.4|65645.8|65629.2|65622.5|65604.1|588
1640693100000|2021-12-28 12:05:00|65641.5|65621.5|65630.8|65615.8|65646.8|65629.5|65624.8|65607.5|504
1640693400000|2021-12-28 12:10:00|65631.1|65616.1|65628.4|65613.4|65632.7|65616.1|65621.2|65603.9|444
1640693700000|2021-12-28 12:15:00|65627.9|65612.9|65629.9|65614.9|65636.9|65619.7|65622.8|65604.9|557
1640694000000|2021-12-28 12:20:00|65631.8|65611.8|65626|65611|65636.1|65619.1|65622.6|65604.6|577
1640694300000|2021-12-28 12:25:00|65628.8|65613.8|65624.5|65609.5|65633.5|65616.4|65623|65605.3|571
1640694600000|2021-12-28 12:30:00|65627.1|65607.1|65623.1|65608.1|65629.4|65611.5|65621.6|65603.5|509
1640694900000|2021-12-28 12:35:00|65623.2|65608.2|65627.4|65607.4|65628.4|65610.7|65622.4|65604.8|329
1640695200000|2021-12-28 12:40:00|65627.8|65607.8|65626.1|65611.1|65631.8|65614.1|65622.7|65605|361
1640695500000|2021-12-28 12:45:00|65626.2|65611.2|65635.2|65620.2|65638.3|65620.9|65625.2|65608|368
1640695800000|2021-12-28 12:50:00|65635.3|65620.3|65632.6|65612.6|65640.5|65623.5|65625.3|65608.5|477
1640696100000|2021-12-28 12:55:00|65632.1|65612.1|65650.1|65635.1|65661.3|65641.9|65629.6|65611.5|802
1640696400000|2021-12-28 13:00:00|65648.1|65633.1|65670.4|65650.4|65670.4|65652.6|65645.4|65628.8|579
1640696700000|2021-12-28 13:05:00|65670.5|65650.5|65647.8|65632.8|65670.7|65653.5|65647.8|65632.5|565
1640697000000|2021-12-28 13:10:00|65648.4|65633.4|65638|65618|65654.4|65637|65623.8|65607.9|594
1640697300000|2021-12-28 13:15:00|65636.5|65621.5|65640.8|65625.8|65647.9|65630.4|65636|65621|531
1640697600000|2021-12-28 13:20:00|65640.5|65625.5|65630.7|65615.7|65642.4|65625.5|65629.9|65612.4|575
1640697900000|2021-12-28 13:25:00|65630.9|65615.9|65651.2|65631.2|65653.9|65636.9|65630.4|65612.2|610
1640698200000|2021-12-28 13:30:00|65651.4|65631.4|65645.3|65630.3|65651.7|65632.3|65629.6|65611.4|661
1640698500000|2021-12-28 13:35:00|65644.8|65629.8|65663.4|65643.4|65667.1|65648.5|65644|65627.6|514
1640698800000|2021-12-28 13:40:00|65661.4|65641.4|65639.5|65619.5|65661.4|65642.1|65636.7|65619|584
1640699100000|2021-12-28 13:45:00|65639.9|65619.9|65651.5|65631.5|65651.5|65631.9|65630.7|65612.9|590
1640699400000|2021-12-28 13:50:00|65652.1|65632.1|65657.5|65637.5|65657.5|65639.6|65644.6|65627.8|536
1640699700000|2021-12-28 13:55:00|65658.3|65638.3|65690.7|65670.7|65691|65671|65645.9|65629.4|674
1640700000000|2021-12-28 14:00:00|65690.9|65670.9|65703.7|65683.7|65703.8|65684.4|65679.7|65663.2|713
1640700300000|2021-12-28 14:05:00|65703.6|65683.6|65721.9|65701.9|65735.4|65718.4|65700.8|65683.6|856
1640700600000|2021-12-28 14:10:00|65722|65702|65711.3|65691.3|65724.2|65705.2|65707.1|65687.1|708
1640700900000|2021-12-28 14:15:00|65711.2|65691.2|65708.6|65693.6|65729.8|65710.1|65708.6|65691.2|753
1640701200000|2021-12-28 14:20:00|65712.5|65692.5|65745.8|65725.8|65752|65734.5|65705.9|65686.3|755
1640701500000|2021-12-28 14:25:00|65745.3|65725.3|65763|65743|65768.9|65751.1|65735.1|65715.1|742
1640701800000|2021-12-28 14:30:00|65760.8|65740.8|65759.3|65739.3|65764|65745.1|65745|65727.4|773
1640702100000|2021-12-28 14:35:00|65758.3|65738.3|65763.2|65743.2|65766.8|65747.8|65751|65732.9|758
1640702400000|2021-12-28 14:40:00|65762.6|65742.6|65797|65777|65797|65779.4|65760.2|65741.2|753
1640702700000|2021-12-28 14:45:00|65796.9|65776.9|65805.3|65790.3|65815.7|65798.1|65785.5|65766.4|796
1640703000000|2021-12-28 14:50:00|65805.7|65790.7|65850|65835|65855.8|65838.7|65797.4|65779.8|858
1640703300000|2021-12-28 14:55:00|65849.9|65834.9|65776.5|65756.5|65860.4|65844.2|65759.7|65739.7|984
1640703600000|2021-12-28 15:00:00|65777.6|65757.6|65804.4|65784.4|65807.1|65788|65767|65749.5|852
1640703900000|2021-12-28 15:05:00|65804.2|65784.2|65834.6|65814.6|65850.2|65831.2|65795.5|65778.2|874
1640704200000|2021-12-28 15:10:00|65833.6|65813.6|65841.1|65821.1|65843|65823|65823.2|65804.6|824
1640704500000|2021-12-28 15:15:00|65840.8|65820.8|65837.8|65817.8|65843.5|65824.9|65820|65802.9|747
1640704800000|2021-12-28 15:20:00|65837.4|65817.4|65833.8|65813.8|65846|65828.5|65819.4|65799.5|717
1640705100000|2021-12-28 15:25:00|65834.3|65814.3|65843.5|65823.5|65849.9|65829.9|65831.2|65811.5|701
1640705400000|2021-12-28 15:30:00|65843.4|65823.4|65849.6|65829.6|65851.7|65832.5|65831.3|65811.3|698
1640705700000|2021-12-28 15:35:00|65849.8|65829.8|65867.7|65847.7|65873.4|65854.4|65848.4|65829.2|650
1640706000000|2021-12-28 15:40:00|65867.6|65847.6|65847.3|65827.3|65867.8|65848.3|65840.7|65820.7|811
1640706300000|2021-12-28 15:45:00|65847.2|65827.2|65864|65844|65874.3|65856.7|65847|65827|822
1640706600000|2021-12-28 15:50:00|65865|65845|65826.5|65806.5|65876.3|65858.2|65826.4|65806.4|777
1640706900000|2021-12-28 15:55:00|65825.5|65805.5|65841.7|65821.7|65842.4|65824.5|65818|65801.4|842
1640707200000|2021-12-28 16:00:00|65840.9|65820.9|65807.7|65792.7|65844.5|65824.5|65805.6|65787.9|861
1640707500000|2021-12-28 16:05:00|65808.6|65788.6|65803.6|65783.6|65819.2|65800.8|65790.4|65770.4|686
1640707800000|2021-12-28 16:10:00|65803.7|65783.7|65765.7|65750.7|65805.2|65787.9|65765.7|65748.7|540
1640708100000|2021-12-28 16:15:00|65767.3|65747.3|65756.8|65736.8|65775|65757.7|65755.5|65736.5|552
1640708400000|2021-12-28 16:20:00|65757|65737|65735.6|65715.6|65757.1|65737.7|65733.2|65713.2|560
1640708700000|2021-12-28 16:25:00|65735.8|65715.8|65702.6|65682.6|65736|65719.9|65693.2|65673.2|684
1640709000000|2021-12-28 16:30:00|65702.8|65682.8|65715.1|65695.1|65718.4|65700.3|65693.5|65673.5|698
1640709300000|2021-12-28 16:35:00|65715.6|65695.6|65727.4|65707.4|65730|65710|65706.7|65689.9|571
1640709600000|2021-12-28 16:40:00|65727.6|65707.6|65751.7|65731.7|65757|65738.4|65714.3|65694.9|623
1640709900000|2021-12-28 16:45:00|65751.8|65731.8|65738.8|65718.8|65763.9|65746.2|65733.8|65713.8|640
1640710200000|2021-12-28 16:50:00|65738.5|65718.5|65732|65712|65743.8|65723.8|65726.7|65706.7|478
1640710500000|2021-12-28 16:55:00|65731.9|65711.9|65735.2|65715.2|65753.4|65734.5|65731.9|65711.9|504
1640710800000|2021-12-28 17:00:00|65735|65715|65719.2|65699.2|65735.5|65715.5|65716.1|65696.1|495
1640711100000|2021-12-28 17:05:00|65719.3|65699.3|65731.6|65711.6|65741.8|65721.8|65715.5|65695.5|431
1640711400000|2021-12-28 17:10:00|65731.8|65711.8|65726.7|65706.7|65733.2|65715.8|65724.5|65706.4|365
1640711700000|2021-12-28 17:15:00|65726.8|65706.8|65715.9|65695.9|65726.8|65709.1|65702.4|65682.4|460
1640712000000|2021-12-28 17:20:00|65716.1|65696.1|65709.5|65689.5|65718.3|65698.3|65706.5|65686.5|440
1640712300000|2021-12-28 17:25:00|65709|65689|65696.2|65676.2|65711.7|65691.7|65689.2|65669.2|530
1640712600000|2021-12-28 17:30:00|65695.1|65675.1|65716.6|65696.6|65718|65698|65693.3|65673.3|560
1640712900000|2021-12-28 17:35:00|65717.4|65697.4|65722.8|65702.8|65723.8|65705.9|65713.7|65693.7|485
1640713200000|2021-12-28 17:40:00|65722.9|65702.9|65751.7|65731.7|65752.1|65732.1|65719.4|65699.4|535
1640713500000|2021-12-28 17:45:00|65751.4|65731.4|65753.6|65733.6|65754|65734|65742|65722|455
1640713800000|2021-12-28 17:50:00|65753.4|65733.4|65755.4|65735.4|65758.4|65738.4|65745.4|65725.4|514
1640714100000|2021-12-28 17:55:00|65755.9|65735.9|65750.8|65735.8|65761.3|65743.5|65747.2|65727.2|551
1640714400000|2021-12-28 18:00:00|65753|65733|65776.7|65756.7|65793.3|65773.3|65752.9|65732.9|742
1640714700000|2021-12-28 18:05:00|65777.1|65757.1|65787.5|65772.5|65803.1|65783.1|65773|65753|547
1640715000000|2021-12-28 18:10:00|65787.6|65772.6|65779.8|65759.8|65792.1|65774|65776.1|65757.8|393
1640715300000|2021-12-28 18:15:00|65779.9|65759.9|65786|65771|65790|65771.4|65779.1|65759.1|308
1640715600000|2021-12-28 18:20:00|65786.1|65771.1|65806|65786|65809.5|65792|65786.1|65768.2|348
1640715900000|2021-12-28 18:25:00|65806.2|65786.2|65803.3|65783.3|65807.7|65789.6|65797|65777|432
1640716200000|2021-12-28 18:30:00|65803.2|65783.2|65805.5|65785.5|65805.5|65785.5|65784.1|65765|516
1640716500000|2021-12-28 18:35:00|65804.9|65784.9|65799.8|65779.8|65808.6|65788.6|65791.5|65771.5|512
1640716800000|2021-12-28 18:40:00|65799.6|65779.6|65804.1|65784.1|65809.8|65791.4|65799.2|65779.6|433
1640717100000|2021-12-28 18:45:00|65803.9|65783.9|65802.3|65782.3|65809|65789|65799.7|65780.1|396
1640717400000|2021-12-28 18:50:00|65802.2|65782.2|65796.7|65776.7|65807.8|65789.1|65792.7|65773.5|480
1640717700000|2021-12-28 18:55:00|65796.6|65776.6|65794.3|65774.3|65803.6|65785.1|65790.7|65772.7|397
1640718000000|2021-12-28 19:00:00|65794.1|65774.1|65808.6|65793.6|65811|65793.6|65794.1|65774.1|439
1640718300000|2021-12-28 19:05:00|65810.7|65790.7|65818.6|65798.6|65818.9|65800.7|65808|65788|316
1640718600000|2021-12-28 19:10:00|65818.5|65798.5|65808.1|65788.1|65819.5|65802.4|65804.1|65784.1|284
1640718900000|2021-12-28 19:15:00|65808.2|65788.2|65818.2|65798.2|65818.6|65798.6|65806.5|65788.1|343
1640719200000|2021-12-28 19:20:00|65818|65798|65808.6|65788.6|65819|65800.9|65802.4|65784.5|291
1640719500000|2021-12-28 19:25:00|65808.5|65788.5|65810.7|65790.7|65815.6|65795.6|65807.1|65787.8|368
1640719800000|2021-12-28 19:30:00|65810.9|65790.9|65813.7|65793.7|65819|65801.1|65808.5|65790.1|388
1640720100000|2021-12-28 19:35:00|65813.5|65793.5|65812.6|65792.6|65813.8|65795.8|65806.2|65788.8|345
1640720400000|2021-12-28 19:40:00|65812.4|65792.4|65815.9|65795.9|65817.8|65800|65812.3|65792.3|364
1640720700000|2021-12-28 19:45:00|65815.7|65795.7|65805.5|65785.5|65817|65798.5|65801.2|65784|409
1640721000000|2021-12-28 19:50:00|65805.3|65785.3|65800.9|65780.9|65806.8|65787.4|65794.1|65775|436
1640721300000|2021-12-28 19:55:00|65800.8|65780.8|65799.2|65779.2|65807.1|65789.4|65795.9|65776.9|582
1640721600000|2021-12-28 20:00:00|65799.3|65779.3|65789.5|65769.5|65801.4|65783.9|65784.3|65766.4|487
1640721900000|2021-12-28 20:05:00|65789.4|65769.4|65789.3|65774.3|65793.3|65775.5|65784.1|65765.1|370
1640722200000|2021-12-28 20:10:00|65789.5|65774.5|65794.2|65774.2|65796.4|65778.8|65789.5|65770.5|308
1640722500000|2021-12-28 20:15:00|65794.3|65774.3|65783.8|65763.8|65795.5|65777|65780.6|65760.6|390
1640722800000|2021-12-28 20:20:00|65784|65764|65772|65752|65785.2|65766.1|65771.4|65751.4|336
1640723100000|2021-12-28 20:25:00|65772.1|65752.1|65778.7|65758.7|65783.9|65766.6|65769.2|65751.8|263
1640723400000|2021-12-28 20:30:00|65778.5|65758.5|65778.1|65758.1|65783.3|65763.5|65774.5|65757.5|358
1640723700000|2021-12-28 20:35:00|65778.2|65758.2|65767.9|65747.9|65778.4|65761.7|65766.2|65747.1|238
1640724000000|2021-12-28 20:40:00|65768|65748|65759.7|65739.7|65772.8|65753.9|65758.5|65738.5|357
1640724300000|2021-12-28 20:45:00|65759.6|65739.6|65756.9|65736.9|65766.1|65746.1|65745.6|65725.6|560
1640724600000|2021-12-28 20:50:00|65757.4|65737.4|65758.1|65743.1|65767.2|65747.2|65755.7|65735.7|373
1640724900000|2021-12-28 20:55:00|65760.8|65740.8|65745.9|65725.9|65761.1|65742.2|65742.4|65722.4|580
1640725200000|2021-12-28 21:00:00|65745.7|65725.7|65735.6|65715.6|65754.2|65734.2|65735|65715|422
1640725500000|2021-12-28 21:05:00|65735.9|65715.9|65735.6|65715.6|65736.7|65716.7|65731.7|65711.7|200
1640725800000|2021-12-28 21:10:00|65735.2|65715.2|65750.8|65730.8|65750.8|65730.8|65735.2|65715.2|281
1640726100000|2021-12-28 21:15:00|65750.6|65730.6|65749.1|65729.1|65752.1|65732.1|65745.7|65725.7|165
1640726400000|2021-12-28 21:20:00|65748.5|65728.5|65737.7|65717.7|65749.1|65729.1|65736.6|65716.6|149
1640726700000|2021-12-28 21:25:00|65737.5|65717.5|65752|65732|65752.6|65732.6|65728.2|65709.3|253
1640727000000|2021-12-28 21:30:00|65753.3|65733.3|65755.3|65735.3|65755.8|65736.1|65750.1|65731.8|177
1640727300000|2021-12-28 21:35:00|65755.6|65735.6|65764.7|65744.7|65766.9|65746.9|65755.6|65735.6|697
1640727600000|2021-12-28 21:40:00|65764.4|65744.4|65759.9|65739.9|65767.6|65747.6|65759.1|65739.1|884
1640727900000|2021-12-28 21:45:00|65760.4|65740.4|65762.8|65742.8|65764.5|65744.5|65755.1|65735.1|814
1640728200000|2021-12-28 21:50:00|65763.4|65743.4|65763.4|65743.4|65767.2|65747.2|65757.8|65737.8|223
1640728500000|2021-12-28 21:55:00|65762.6|65742.6|65760.1|65733.3|65778.4|65750.4|65759.9|65730.4|628
1640728800000|2021-12-28 22:00:00|65771.5|65720.2|65759.7|65733.9|65775.5|65733.9|65736.4|65701.7|15
1640729100000|2021-12-28 22:05:00|65749.4|65686|65752.5|65700.7|65761.5|65713.4|65744.7|65677.8|25
1640729400000|2021-12-28 22:10:00|65748.2|65713.8|65762.7|65687.2|65763.7|65713.8|65732.1|65640.1|131
1640729700000|2021-12-28 22:15:00|65752.6|65660.6|65770.6|65678.6|65778.8|65689.2|65727.6|65635.6|499
1640730000000|2021-12-28 22:20:00|65758.9|65675.3|65754.9|65688|65783.3|65691.3|65741.6|65659.4|686
1640730300000|2021-12-28 22:25:00|65755|65687|65752.7|65678.4|65767.6|65688.7|65752.3|65663.5|776
1640730600000|2021-12-28 22:30:00|65753.2|65686.1|65746.7|65700.8|65770|65701.1|65745.6|65668.9|225
1640730900000|2021-12-28 22:35:00|65746.4|65701.2|65749.5|65713.1|65779.8|65724.3|65743.6|65684.2|354
1640731200000|2021-12-28 22:40:00|65752.2|65716.5|65761.2|65723.9|65768.1|65725.6|65746.4|65710.5|129
1640731500000|2021-12-28 22:45:00|65761.1|65723.1|65758.2|65721.7|65762.6|65725|65756|65719.9|119
1640731800000|2021-12-28 22:50:00|65758.1|65722|65762.8|65718.3|65769.2|65727|65755.2|65705.2|123
1640732100000|2021-12-28 22:55:00|65758.2|65723.6|65800.8|65708.8|65811.2|65726.8|65750.8|65687.9|601
1640732400000|2021-12-28 23:00:00|65804.4|65712.4|65745|65719|65804.4|65725.3|65741.2|65695.4|411
1640732700000|2021-12-28 23:05:00|65743.1|65721.9|65747.4|65723.1|65749.5|65725.6|65737.9|65717.6|173
1640733000000|2021-12-28 23:10:00|65746.8|65723.8|65735.6|65715.6|65747.3|65723.9|65735.6|65711.8|183
1640733300000|2021-12-28 23:15:00|65735.2|65712.5|65733.2|65710.6|65744.4|65717.5|65731.6|65708.3|209
1640733600000|2021-12-28 23:20:00|65732.9|65709.2|65722.5|65701.6|65735.1|65710.9|65720.3|65698.6|281
1640733900000|2021-12-28 23:25:00|65722.6|65702.6|65723.6|65703.6|65729.8|65707.5|65721.7|65699.4|197
1640734200000|2021-12-28 23:30:00|65723.2|65703.2|65723.1|65703.1|65726.1|65704.1|65718.6|65695.8|307
1640734500000|2021-12-28 23:35:00|65722.5|65702.5|65738.4|65713.9|65742|65719.3|65721.5|65700.1|298
1640734800000|2021-12-28 23:40:00|65737.8|65714.8|65732.2|65705.4|65738.9|65717.7|65729.8|65702|214
1640735100000|2021-12-28 23:45:00|65732.6|65707.7|65730.7|65706.5|65736.1|65712.8|65728.5|65697.3|248
1640735400000|2021-12-28 23:50:00|65730.5|65706.4|65719.4|65699.4|65734.9|65709.3|65718.1|65694.4|253
1640735700000|2021-12-28 23:55:00|65719.5|65699.5|65725.1|65705.1|65727.2|65707.2|65719.5|65699.5|211
1640736000000|2021-12-29 00:00:00|65725.4|65705.4|65737.9|65717.9|65743.9|65723.9|65723.2|65702.8|332
1640736300000|2021-12-29 00:05:00|65738.2|65718.2|65732.1|65712.1|65739.2|65719.2|65727.5|65707.5|255
1640736600000|2021-12-29 00:10:00|65731.5|65711.5|65730.4|65710.4|65732.5|65712.5|65729.9|65709.9|174
1640736900000|2021-12-29 00:15:00|65731.1|65711.1|65740.1|65720.1|65742.1|65722.1|65731|65711|216
1640737200000|2021-12-29 00:20:00|65739.9|65719.9|65731.5|65711.5|65743.4|65723.4|65731.4|65711.4|193
1640737500000|2021-12-29 00:25:00|65731.4|65711.4|65739.9|65719.9|65740.5|65720.5|65731.4|65711.4|178
1640737800000|2021-12-29 00:30:00|65739.6|65719.6|65739.7|65719.7|65743.6|65723.6|65739.6|65719.6|148
1640738100000|2021-12-29 00:35:00|65740.1|65720.1|65733.7|65713.7|65742.3|65722.3|65731.5|65711.5|230
1640738400000|2021-12-29 00:40:00|65733.5|65713.5|65737.5|65717.5|65738.5|65718.5|65731.2|65711.2|178
1640738700000|2021-12-29 00:45:00|65737.2|65717.2|65741.9|65721.9|65745.9|65725.9|65736.9|65716.9|167
1640739000000|2021-12-29 00:50:00|65742|65722|65757.9|65737.9|65759.1|65739.1|65741.7|65721.7|362
1640739300000|2021-12-29 00:55:00|65758.6|65738.6|65744.2|65724.2|65763.3|65743.3|65739.8|65719.8|303
1640739600000|2021-12-29 01:00:00|65743.8|65723.8|65737.5|65717.5|65744.1|65724.1|65734.2|65714.2|365
1640739900000|2021-12-29 01:05:00|65737.9|65717.9|65743.1|65723.1|65744.2|65724.2|65736.7|65716.7|254
1640740200000|2021-12-29 01:10:00|65743.3|65723.3|65755.2|65735.2|65757.8|65737.8|65740.3|65720.3|288
1640740500000|2021-12-29 01:15:00|65754.9|65734.9|65775.1|65755.1|65777|65757|65754.3|65734.3|394
1640740800000|2021-12-29 01:20:00|65775|65755|65777.9|65757.9|65783.9|65763.9|65772.5|65752.5|348
1640741100000|2021-12-29 01:25:00|65778.5|65758.5|65778.8|65758.8|65779.9|65759.9|65769.7|65749.7|414
1640741400000|2021-12-29 01:30:00|65778.9|65758.9|65792.3|65772.3|65793|65773|65768.1|65748.1|488
1640741700000|2021-12-29 01:35:00|65792.4|65772.4|65813.7|65793.7|65815.2|65795.2|65790.3|65770.3|530
1640742000000|2021-12-29 01:40:00|65814.1|65794.1|65813.4|65793.4|65817.7|65797.7|65806.9|65786.9|378
1640742300000|2021-12-29 01:45:00|65813.8|65793.8|65805.5|65785.5|65815.5|65795.5|65803.4|65783.4|369
1640742600000|2021-12-29 01:50:00|65805.4|65785.4|65796.7|65776.7|65806.2|65786.2|65791.6|65771.6|356
1640742900000|2021-12-29 01:55:00|65796.5|65776.5|65800|65780|65801.3|65781.3|65786.2|65766.2|409
1640743200000|2021-12-29 02:00:00|65800.2|65780.2|65807.4|65787.4|65814|65794|65800.1|65780.1|353
1640743500000|2021-12-29 02:05:00|65807.3|65787.3|65808.2|65788.2|65809.6|65789.6|65788.2|65768.2|394
1640743800000|2021-12-29 02:10:00|65808|65788|65802.5|65782.5|65808|65788|65800.8|65780.8|413
1640744100000|2021-12-29 02:15:00|65802.6|65782.6|65789.7|65769.7|65803.9|65783.9|65786|65766|470
1640744400000|2021-12-29 02:20:00|65789.8|65769.8|65783.7|65763.7|65790.7|65770.7|65781.5|65761.5|446
1640744700000|2021-12-29 02:25:00|65783.9|65763.9|65782.5|65762.5|65785.2|65765.2|65781.1|65761.1|504
1640745000000|2021-12-29 02:30:00|65782.1|65762.1|65776|65756|65782.1|65762.1|65769.3|65749.3|406
1640745300000|2021-12-29 02:35:00|65775.7|65755.7|65764.8|65744.8|65777.5|65757.5|65764.6|65744.6|341
1640745600000|2021-12-29 02:40:00|65764.9|65744.9|65776.5|65756.5|65777.7|65757.7|65764.7|65744.7|414
1640745900000|2021-12-29 02:45:00|65776.7|65756.7|65776.8|65756.8|65789.9|65769.9|65775.9|65755.9|417
1640746200000|2021-12-29 02:50:00|65776.9|65756.9|65767.3|65747.3|65779.4|65759.4|65761.8|65741.8|361
1640746500000|2021-12-29 02:55:00|65767.4|65747.4|65761|65741|65769.3|65749.3|65759.4|65739.4|272
1640746800000|2021-12-29 03:00:00|65761.2|65741.2|65754|65734|65761.7|65741.7|65750.6|65730.6|307
1640747100000|2021-12-29 03:05:00|65753.8|65733.8|65757.2|65737.2|65760.9|65740.9|65753.4|65733.4|307
1640747400000|2021-12-29 03:10:00|65757.1|65737.1|65748.3|65728.3|65759.3|65739.3|65747.8|65727.8|327
1640747700000|2021-12-29 03:15:00|65748.2|65728.2|65756.7|65736.7|65759.5|65739.5|65747.3|65727.3|333
1640748000000|2021-12-29 03:20:00|65756.5|65736.5|65757.5|65737.5|65760.1|65740.1|65755.1|65735.1|254
1640748300000|2021-12-29 03:25:00|65756.6|65736.6|65759|65739|65766|65746|65756|65736|300
1640748600000|2021-12-29 03:30:00|65758.9|65738.9|65762.9|65742.9|65763.8|65743.8|65753.2|65733.2|333
1640748900000|2021-12-29 03:35:00|65763|65743|65756.2|65736.2|65763.3|65743.3|65755.4|65735.4|266
1640749200000|2021-12-29 03:40:00|65756.1|65736.1|65765.6|65745.6|65765.6|65745.6|65754.7|65734.7|245
1640749500000|2021-12-29 03:45:00|65765.5|65745.5|65762.2|65742.2|65766.2|65746.2|65761.1|65741.1|309
1640749800000|2021-12-29 03:50:00|65762.3|65742.3|65767.3|65747.3|65769.7|65749.7|65762.3|65742.3|222
1640750100000|2021-12-29 03:55:00|65767.4|65747.4|65765.4|65745.4|65775.5|65755.5|65765.4|65745.4|281
1640750400000|2021-12-29 04:00:00|65765.7|65745.7|65770.4|65750.4|65771.4|65751.4|65764.9|65744.9|299
1640750700000|2021-12-29 04:05:00|65770.7|65750.7|65779.8|65759.8|65780.5|65760.5|65770.3|65750.3|272
1640751000000|2021-12-29 04:10:00|65779.6|65759.6|65765.5|65745.5|65779.7|65759.7|65762.9|65742.9|330
1640751300000|2021-12-29 04:15:00|65765.6|65745.6|65765.7|65745.7|65768.2|65748.2|65761.4|65741.4|227
1640751600000|2021-12-29 04:20:00|65766|65746|65768.6|65748.6|65769|65749|65764.1|65744.1|196
1640751900000|2021-12-29 04:25:00|65770.9|65750.9|65770.4|65750.4|65775.1|65755.1|65769.1|65749.1|245
1640752200000|2021-12-29 04:30:00|65770.3|65750.3|65771.1|65751.1|65772.7|65752.7|65769|65749|235
1640752500000|2021-12-29 04:35:00|65771.2|65751.2|65780.4|65760.4|65781.1|65761.1|65770.4|65750.4|302
1640752800000|2021-12-29 04:40:00|65780.6|65760.6|65779.4|65759.4|65784.8|65764.8|65777|65757|276
1640753100000|2021-12-29 04:45:00|65779.5|65759.5|65781.5|65761.5|65783.2|65763.2|65778.8|65758.8|247
1640753400000|2021-12-29 04:50:00|65781.4|65761.4|65778.4|65758.4|65784.3|65764.3|65777.7|65757.7|271
1640753700000|2021-12-29 04:55:00|65778.9|65758.9|65779.1|65759.1|65780.6|65760.6|65777.9|65757.9|213
1640754000000|2021-12-29 05:00:00|65779.4|65759.4|65783.6|65763.6|65784.3|65764.3|65778.2|65758.2|244
1640754300000|2021-12-29 05:05:00|65783.8|65763.8|65780.1|65760.1|65784.4|65764.4|65779.9|65759.9|200
1640754600000|2021-12-29 05:10:00|65780.4|65760.4|65778.4|65758.4|65782.7|65762.7|65777.5|65757.5|230
1640754900000|2021-12-29 05:15:00|65778.9|65758.9|65775|65755|65778.9|65758.9|65774.7|65754.7|240
1640755200000|2021-12-29 05:20:00|65774.7|65754.7|65777.5|65757.5|65778.2|65758.2|65773.5|65753.5|260
1640755500000|2021-12-29 05:25:00|65777|65757|65776.6|65756.6|65779.7|65759.7|65772.2|65752.2|279
1640755800000|2021-12-29 05:30:00|65776.5|65756.5|65768.8|65748.8|65776.7|65756.7|65765.1|65745.1|299
1640756100000|2021-12-29 05:35:00|65768.9|65748.9|65765.6|65745.6|65768.9|65748.9|65760|65740|245
1640756400000|2021-12-29 05:40:00|65765.9|65745.9|65767.4|65747.4|65770|65750|65764.8|65744.8|225
1640756700000|2021-12-29 05:45:00|65767.5|65747.5|65776.4|65756.4|65777.8|65757.8|65766.7|65746.7|266
1640757000000|2021-12-29 05:50:00|65775.9|65755.9|65770.7|65750.7|65776.4|65756.4|65769.1|65749.1|279
1640757300000|2021-12-29 05:55:00|65770.6|65750.6|65773.9|65753.9|65779.4|65759.4|65767.2|65747.2|368
1640757600000|2021-12-29 06:00:00|65774.3|65754.3|65781.5|65761.5|65784.7|65764.7|65772.7|65752.7|328
1640757900000|2021-12-29 06:05:00|65781.6|65761.6|65779.1|65759.1|65782.4|65762.4|65778|65758|266
1640758200000|2021-12-29 06:10:00|65779.7|65759.7|65777.8|65757.8|65779.9|65759.9|65768.9|65748.9|383
1640758500000|2021-12-29 06:15:00|65778|65758|65783.7|65763.7|65784.5|65764.5|65776.5|65756.5|301
1640758800000|2021-12-29 06:20:00|65783.8|65763.8|65780.8|65760.8|65785|65765|65780.6|65760.6|280
1640759100000|2021-12-29 06:25:00|65780.6|65760.6|65777.4|65757.4|65783|65763|65774.8|65754.8|333
1640759400000|2021-12-29 06:30:00|65777.5|65757.5|65777.2|65757.2|65778.3|65758.3|65773.3|65753.3|299
1640759700000|2021-12-29 06:35:00|65777.1|65757.1|65776.7|65756.7|65780.5|65760.5|65772.6|65752.6|225
1640760000000|2021-12-29 06:40:00|65776.6|65756.6|65786.9|65766.9|65787.6|65767.6|65776.5|65756.5|324
1640760300000|2021-12-29 06:45:00|65786.7|65766.7|65793|65773|65798.8|65778.8|65786.7|65766.7|323
1640760600000|2021-12-29 06:50:00|65793.1|65773.1|65801.5|65781.5|65805.1|65785.1|65789.9|65769.9|342
1640760900000|2021-12-29 06:55:00|65801.4|65781.4|65806.5|65786.5|65809.2|65789.2|65797.3|65777.3|326
1640761200000|2021-12-29 07:00:00|65807|65787|65803.3|65783.3|65811|65791|65792.8|65772.8|418
1640761500000|2021-12-29 07:05:00|65803.6|65783.6|65811.1|65791.1|65811.6|65791.6|65802.3|65782.3|325
1640761800000|2021-12-29 07:10:00|65811.4|65791.4|65815.5|65795.5|65819.6|65799.6|65809.8|65789.8|349
1640762100000|2021-12-29 07:15:00|65816.4|65796.4|65819.6|65799.6|65820.3|65800.3|65809.9|65789.9|389
1640762400000|2021-12-29 07:20:00|65819.8|65799.8|65809|65789|65822.4|65802.4|65806.7|65786.7|432
1640762700000|2021-12-29 07:25:00|65809.2|65789.2|65800.7|65780.7|65809.5|65789.5|65799.3|65779.3|356
1640763000000|2021-12-29 07:30:00|65800.2|65780.2|65807.6|65787.6|65809|65789|65795|65776.4|390
1640763300000|2021-12-29 07:35:00|65807.7|65787.7|65805.3|65785.3|65812.9|65792.9|65801.2|65781.2|385
1640763600000|2021-12-29 07:40:00|65805.1|65785.1|65800.9|65780.9|65810.4|65790.4|65793.6|65773.6|446
1640763900000|2021-12-29 07:45:00|65801.1|65781.1|65807.3|65787.3|65812.2|65792.2|65798.3|65778.3|385
1640764200000|2021-12-29 07:50:00|65807.2|65787.2|65808.1|65788.1|65821.5|65801.5|65802|65782|463
1640764500000|2021-12-29 07:55:00|65808.9|65788.9|65806.1|65786.1|65811.7|65791.7|65793.9|65773.9|447
1640764800000|2021-12-29 08:00:00|65805.1|65785.1|65816.8|65796.8|65835.7|65815.7|65802|65782|726
1640765100000|2021-12-29 08:05:00|65816.9|65796.9|65815|65795|65824.8|65804.8|65804.5|65785.2|620
1640765400000|2021-12-29 08:10:00|65814.8|65794.8|65855.7|65835.7|65856.8|65836.8|65813.5|65793.5|588
1640765700000|2021-12-29 08:15:00|65855.6|65835.6|65883.3|65863.3|65885.5|65865.5|65850.3|65830.3|628
1640766000000|2021-12-29 08:20:00|65883|65863|65897.4|65877.4|65901.9|65881.9|65877.5|65857.5|723
1640766300000|2021-12-29 08:25:00|65896.4|65876.4|65897.7|65877.7|65917.1|65897.1|65895.5|65875.5|754
1640766600000|2021-12-29 08:30:00|65897.4|65877.4|65892|65872|65899.9|65879.9|65875.3|65855.3|658
1640766900000|2021-12-29 08:35:00|65892.1|65872.1|65884.7|65864.7|65900.5|65880.5|65880.8|65860.8|652
1640767200000|2021-12-29 08:40:00|65885|65865|65874.2|65854.2|65895.1|65875.1|65871.1|65851.1|603
1640767500000|2021-12-29 08:45:00|65875.1|65855.1|65896.3|65876.3|65915|65895|65874.6|65854.6|622
1640767800000|2021-12-29 08:50:00|65896|65876|65886.8|65866.8|65912.9|65892.9|65883|65863|608
1640768100000|2021-12-29 08:55:00|65886.4|65866.4|65886.7|65866.7|65893.1|65873.1|65879.9|65859.9|454
1640768400000|2021-12-29 09:00:00|65885.4|65865.4|65927.8|65907.8|65927.8|65907.8|65880.5|65860.5|689
1640768700000|2021-12-29 09:05:00|65927.5|65907.5|65930.4|65910.4|65950.7|65930.7|65924.3|65904.3|721
1640769000000|2021-12-29 09:10:00|65931.1|65911.1|65931.6|65911.6|65939.5|65919.5|65926.4|65906.4|681
1640769300000|2021-12-29 09:15:00|65931.1|65911.1|65925.6|65905.6|65943|65923|65924.5|65904.5|537
1640769600000|2021-12-29 09:20:00|65925.8|65905.8|65945.7|65925.7|65946.8|65926.8|65923.2|65903.2|558
1640769900000|2021-12-29 09:25:00|65945.6|65925.6|65943|65923|65963.8|65943.8|65937.5|65917.5|590
1640770200000|2021-12-29 09:30:00|65943.1|65923.1|65930.4|65910.4|65946.1|65926.1|65930.4|65910.4|512
1640770500000|2021-12-29 09:35:00|65932.7|65912.7|65934.7|65914.7|65938|65918|65929.4|65909.4|462
1640770800000|2021-12-29 09:40:00|65934.3|65914.3|65930.1|65910.1|65938.6|65918.6|65927.5|65907.5|522
1640771100000|2021-12-29 09:45:00|65930.2|65910.2|65941.6|65921.6|65952|65932|65927.5|65907.5|645
1640771400000|2021-12-29 09:50:00|65941.7|65921.7|65929.3|65909.3|65948.5|65928.5|65926|65906|582
1640771700000|2021-12-29 09:55:00|65929.2|65909.2|65927|65907|65934.3|65914.3|65923.9|65903.9|533
1640772000000|2021-12-29 10:00:00|65927.3|65907.3|65920.6|65900.6|65930.2|65910.2|65919.4|65899.4|438
1640772300000|2021-12-29 10:05:00|65920.8|65900.8|65916.4|65896.4|65921.2|65901.2|65904.2|65884.2|620
1640772600000|2021-12-29 10:10:00|65916.5|65896.5|65925.9|65905.9|65926.1|65906.1|65910.1|65890.1|554
1640772900000|2021-12-29 10:15:00|65925.5|65905.5|65926.9|65906.9|65931.5|65911.5|65917.6|65897.6|516
1640773200000|2021-12-29 10:20:00|65927|65907|65911|65891|65933.8|65913.8|65908.9|65888.9|556
1640773500000|2021-12-29 10:25:00|65911.1|65891.1|65894.2|65874.2|65911.1|65891.1|65884.9|65865.9|620
1640773800000|2021-12-29 10:30:00|65895|65875|65906.8|65886.8|65913.3|65893.3|65893.2|65873.2|743
1640774100000|2021-12-29 10:35:00|65906.4|65886.4|65898.7|65878.7|65910.5|65890.5|65893.9|65876.7|537
1640774400000|2021-12-29 10:40:00|65899|65879|65877.6|65857.6|65900.6|65881.5|65874.8|65854.8|573
1640774700000|2021-12-29 10:45:00|65877.8|65857.8|65876.1|65856.1|65886.7|65866.7|65871.6|65851.6|528
1640775000000|2021-12-29 10:50:00|65876.2|65856.2|65893|65873|65901.4|65881.4|65876.2|65856.2|652
1640775300000|2021-12-29 10:55:00|65892.7|65872.7|65898.3|65878.3|65899.4|65879.4|65880.4|65860.4|721
1640775600000|2021-12-29 11:00:00|65894.8|65874.8|65922.3|65902.3|65925.9|65905.9|65893.8|65873.8|644
1640775900000|2021-12-29 11:05:00|65922.1|65902.1|65891.8|65871.8|65928.6|65908.6|65888.8|65868.8|628
1640776200000|2021-12-29 11:10:00|65891.7|65871.7|65878.6|65858.6|65892|65872|65876.2|65856.2|409
1640776500000|2021-12-29 11:15:00|65877.6|65857.6|65865.9|65845.9|65882.7|65862.7|65865.8|65845.8|467
1640776800000|2021-12-29 11:20:00|65866.7|65846.7|65809|65789|65867.5|65847.5|65805.5|65785.5|631
1640777100000|2021-12-29 11:25:00|65809.5|65789.5|65819.1|65799.1|65821.9|65801.9|65801.5|65781.5|640
1640777400000|2021-12-29 11:30:00|65819.3|65799.3|65793.4|65773.4|65820.6|65800.6|65785|65765|728
1640777700000|2021-12-29 11:35:00|65791.6|65771.6|65796.6|65776.6|65803|65783|65785.1|65765.1|656
1640778000000|2021-12-29 11:40:00|65796.3|65776.3|65785.8|65765.8|65796.7|65776.7|65782|65762|666
1640778300000|2021-12-29 11:45:00|65785.9|65765.9|65797.4|65777.4|65804.3|65784.3|65785.6|65765.6|565
1640778600000|2021-12-29 11:50:00|65796.1|65776.1|65805.4|65785.4|65810.7|65790.7|65792.2|65772.2|526
1640778900000|2021-12-29 11:55:00|65803.8|65783.8|65801|65781|65808.3|65788.3|65798.8|65778.8|624
1640779200000|2021-12-29 12:00:00|65801.7|65781.7|65803.9|65783.9|65809.9|65789.9|65799.5|65779.5|552
1640779500000|2021-12-29 12:05:00|65803.8|65783.8|65831.6|65811.6|65837.8|65817.8|65803.5|65783.5|705
1640779800000|2021-12-29 12:10:00|65831.4|65811.4|65828.7|65808.7|65842.2|65822.2|65815.3|65795.3|572
1640780100000|2021-12-29 12:15:00|65828.9|65808.9|65844|65824|65846.2|65826.2|65828.6|65808.6|521
1640780400000|2021-12-29 12:20:00|65843.7|65823.7|65825.5|65805.5|65844.4|65824.4|65824.2|65804.2|576
1640780700000|2021-12-29 12:25:00|65824.5|65804.5|65814.8|65794.8|65825.1|65805.1|65803.6|65783.6|531
1640781000000|2021-12-29 12:30:00|65815|65795|65816.8|65796.8|65822.2|65802.2|65805.9|65785.9|567
1640781300000|2021-12-29 12:35:00|65815.6|65795.6|65820.9|65800.9|65824.7|65804.7|65813.2|65793.2|555
1640781600000|2021-12-29 12:40:00|65820.8|65800.8|65834.1|65814.1|65851.5|65831.5|65819.9|65799.9|661
1640781900000|2021-12-29 12:45:00|65834.2|65814.2|65808.2|65788.2|65836.8|65816.8|65808|65788|545
1640782200000|2021-12-29 12:50:00|65808.9|65788.9|65803|65783|65811.5|65791.5|65792.4|65772.4|659
1640782500000|2021-12-29 12:55:00|65802.7|65782.7|65821.1|65801.1|65824.5|65804.5|65785|65765|812
1640782800000|2021-12-29 13:00:00|65821.2|65801.2|65791.4|65771.4|65827.8|65807.8|65787.9|65767.9|884
1640783100000|2021-12-29 13:05:00|65791|65771|65786.2|65766.2|65792.8|65772.8|65785.3|65765.3|628
1640783400000|2021-12-29 13:10:00|65786|65766|65785.9|65765.9|65795.8|65775.8|65784.1|65764.1|710
1640783700000|2021-12-29 13:15:00|65785.5|65765.5|65743|65723|65788.8|65768.8|65740.3|65720.3|793
1640784000000|2021-12-29 13:20:00|65741.3|65721.3|65736.7|65716.7|65759.7|65739.7|65733|65713|852
1640784300000|2021-12-29 13:25:00|65736.2|65716.2|65736.1|65716.1|65746.3|65726.3|65729.9|65709.9|785
1640784600000|2021-12-29 13:30:00|65735.8|65715.8|65737.4|65717.4|65757.9|65737.9|65733.6|65713.6|798
1640784900000|2021-12-29 13:35:00|65737|65717|65702.2|65682.2|65742.3|65722.3|65684.2|65664.2|807
1640785200000|2021-12-29 13:40:00|65702.3|65682.3|65710.9|65690.9|65714.3|65694.3|65689|65669|817
1640785500000|2021-12-29 13:45:00|65710.8|65690.8|65705.3|65685.3|65714.9|65694.9|65695.8|65675.8|712
1640785800000|2021-12-29 13:50:00|65705.1|65685.1|65702.6|65682.6|65711.1|65691.1|65690.8|65670.8|687
1640786100000|2021-12-29 13:55:00|65702.7|65682.7|65697.7|65677.7|65704.1|65684.1|65674.7|65654.7|685
1640786400000|2021-12-29 14:00:00|65697.9|65677.9|65721.7|65701.7|65726.9|65706.9|65682.8|65662.8|738
1640786700000|2021-12-29 14:05:00|65722|65702|65720.3|65700.3|65727|65707|65714.1|65694.1|678
1640787000000|2021-12-29 14:10:00|65720.4|65700.4|65703.3|65683.3|65727.3|65707.3|65700|65680|717
1640787300000|2021-12-29 14:15:00|65703.1|65683.1|65686.4|65666.4|65705.6|65685.6|65685.2|65665.2|635
1640787600000|2021-12-29 14:20:00|65685.1|65665.1|65647.2|65627.2|65692.1|65672.1|65646.8|65626.8|678
1640787900000|2021-12-29 14:25:00|65647.5|65627.5|65632.2|65612.2|65647.9|65627.9|65628.8|65608.8|735
1640788200000|2021-12-29 14:30:00|65632.3|65612.3|65612.8|65592.8|65635.2|65615.2|65591.5|65571.5|888
1640788500000|2021-12-29 14:35:00|65613|65593|65611.6|65591.6|65625|65605|65577.8|65557.8|877
1640788800000|2021-12-29 14:40:00|65611.7|65591.7|65589|65569|65613.6|65593.6|65588.6|65568.6|761
1640789100000|2021-12-29 14:45:00|65589.1|65569.1|65539.2|65519.2|65590.7|65570.7|65519.7|65499.7|924
1640789400000|2021-12-29 14:50:00|65539.3|65519.3|65527.8|65507.8|65546.1|65526.1|65524.9|65504.9|798
1640789700000|2021-12-29 14:55:00|65528.1|65508.1|65534.2|65514.2|65535.6|65515.6|65513.4|65493.4|806
1640790000000|2021-12-29 15:00:00|65534.4|65514.4|65522.9|65502.9|65539.7|65519.7|65510.8|65490.8|892
1640790300000|2021-12-29 15:05:00|65522.8|65502.8|65479.4|65459.4|65527.9|65507.9|65468.7|65448.7|908
1640790600000|2021-12-29 15:10:00|65478.1|65458.1|65492.2|65472.2|65493.4|65473.4|65463.2|65443.2|810
1640790900000|2021-12-29 15:15:00|65492.1|65472.1|65474|65454|65493.4|65473.4|65459.5|65439.5|818
1640791200000|2021-12-29 15:20:00|65475.4|65455.4|65479.3|65459.3|65489.4|65469.4|65460.9|65440.9|807
1640791500000|2021-12-29 15:25:00|65480.7|65460.7|65485.4|65465.4|65491.8|65471.8|65466.3|65446.3|830
1640791800000|2021-12-29 15:30:00|65484.5|65464.5|65475.6|65455.6|65492.9|65472.9|65472.8|65452.8|788
1640792100000|2021-12-29 15:35:00|65475.5|65455.5|65481|65461|65484.3|65464.3|65462.3|65442.3|723
1640792400000|2021-12-29 15:40:00|65480.9|65460.9|65437.7|65417.7|65486.3|65466.3|65437.6|65417.6|775
1640792700000|2021-12-29 15:45:00|65437.2|65417.2|65416.4|65396.4|65442.9|65422.9|65404.5|65384.5|821
1640793000000|2021-12-29 15:50:00|65416.9|65396.9|65439.8|65419.8|65473.4|65453.4|65414.4|65394.4|934
1640793300000|2021-12-29 15:55:00|65440.5|65420.5|65529.5|65509.5|65544.3|65524.3|65431.7|65411.7|1075
1640793600000|2021-12-29 16:00:00|65530|65510|65539.8|65519.8|65556.7|65536.7|65514.9|65494.9|1035
1640793900000|2021-12-29 16:05:00|65539.3|65519.3|65538.7|65518.7|65545.8|65525.8|65525.4|65505.4|814
1640794200000|2021-12-29 16:10:00|65538.2|65518.2|65531.3|65511.3|65539.4|65519.4|65513.1|65493.1|696
1640794500000|2021-12-29 16:15:00|65530.8|65510.8|65519.9|65499.9|65531.9|65511.9|65512.8|65492.8|652
1640794800000|2021-12-29 16:20:00|65518.9|65498.9|65532.2|65512.2|65533.1|65513.1|65499.5|65479.5|644
1640795100000|2021-12-29 16:25:00|65532.1|65512.1|65529.8|65509.8|65540.9|65520.9|65514|65494|681
1640795400000|2021-12-29 16:30:00|65528|65508|65531.3|65511.3|65534.7|65514.7|65514.9|65494.9|602
1640795700000|2021-12-29 16:35:00|65531.6|65511.6|65555.2|65535.2|65555.2|65535.2|65528.5|65508.5|601
1640796000000|2021-12-29 16:40:00|65555.3|65535.3|65553.4|65533.4|65566|65546|65542.9|65522.9|661
1640796300000|2021-12-29 16:45:00|65553.8|65533.8|65572.1|65552.1|65572.2|65552.2|65548.9|65528.9|643
1640796600000|2021-12-29 16:50:00|65572.2|65552.2|65577.2|65557.2|65579.9|65559.9|65565|65545|690
1640796900000|2021-12-29 16:55:00|65578.8|65558.8|65597|65577|65603.9|65583.9|65576.9|65556.9|545
1640797200000|2021-12-29 17:00:00|65597.9|65577.9|65582.7|65562.7|65603.1|65583.1|65577.6|65557.6|587
1640797500000|2021-12-29 17:05:00|65582.9|65562.9|65592|65572|65596.5|65576.5|65578.5|65558.5|479
1640797800000|2021-12-29 17:10:00|65591.5|65571.5|65600.2|65580.2|65601.5|65581.5|65588.3|65568.3|420
1640798100000|2021-12-29 17:15:00|65600.7|65580.7|65563.5|65543.5|65601.2|65581.2|65552.8|65532.8|522
1640798400000|2021-12-29 17:20:00|65563.6|65543.6|65567.2|65547.2|65569.5|65549.5|65559.8|65539.8|450
1640798700000|2021-12-29 17:25:00|65567.1|65547.1|65562.2|65542.2|65568.2|65548.2|65551.6|65531.6|426
1640799000000|2021-12-29 17:30:00|65562.4|65542.4|65567|65547|65567.1|65547.1|65547|65527|454
1640799300000|2021-12-29 17:35:00|65566.6|65546.6|65574.1|65554.1|65578.7|65558.7|65566|65546|445
1640799600000|2021-12-29 17:40:00|65574.3|65554.3|65583|65563|65586.2|65566.2|65573.8|65553.8|483
1640799900000|2021-12-29 17:45:00|65582.8|65562.8|65584|65564|65592.1|65572.1|65581.6|65561.6|425
1640800200000|2021-12-29 17:50:00|65583.9|65563.9|65582.3|65562.3|65585.5|65565.5|65580.1|65560.1|330
1640800500000|2021-12-29 17:55:00|65582|65562|65587.4|65567.4|65590.1|65570.1|65578.7|65558.7|489
1640800800000|2021-12-29 18:00:00|65587.5|65567.5|65578.8|65558.8|65593.8|65573.8|65560.4|65540.4|701
1640801100000|2021-12-29 18:05:00|65579.2|65559.2|65575.4|65555.4|65587.9|65567.9|65572.3|65552.3|469
1640801400000|2021-12-29 18:10:00|65575.3|65555.3|65577.5|65557.5|65585.9|65565.9|65570.7|65550.7|522
1640801700000|2021-12-29 18:15:00|65577.6|65557.6|65578.3|65558.3|65582.8|65562.8|65569.5|65549.5|440
1640802000000|2021-12-29 18:20:00|65578.4|65558.4|65581.2|65561.2|65584.5|65564.5|65575.2|65555.2|343
1640802300000|2021-12-29 18:25:00|65581.4|65561.4|65584.5|65564.5|65586.7|65566.7|65576.8|65556.8|419
1640802600000|2021-12-29 18:30:00|65584.6|65564.6|65597.1|65576.2|65604.5|65584.5|65583.3|65563.3|400
1640802900000|2021-12-29 18:35:00|65597.4|65577.4|65585.4|65565.4|65597.8|65577.8|65583.7|65563.7|396
1640803200000|2021-12-29 18:40:00|65584.9|65564.9|65579.4|65559.4|65585.2|65565.2|65578.2|65558.2|360
1640803500000|2021-12-29 18:45:00|65579.2|65559.2|65572.1|65552.1|65582.7|65562.7|65561.7|65541.7|409
1640803800000|2021-12-29 18:50:00|65573.7|65553.7|65586.9|65566.9|65587.1|65567.1|65573|65553|311
1640804100000|2021-12-29 18:55:00|65586.8|65566.8|65571.8|65551.8|65600.3|65580.3|65568.6|65548.6|493
1640804400000|2021-12-29 19:00:00|65571|65551|65572.4|65552.4|65573.8|65553.8|65562.1|65542.1|408
1640804700000|2021-12-29 19:05:00|65572.3|65552.3|65561|65541|65574.3|65554.3|65549.9|65529.9|298
1640805000000|2021-12-29 19:10:00|65558|65538|65559.3|65539.3|65567|65547|65554|65534|347
1640805300000|2021-12-29 19:15:00|65559.1|65539.1|65559.3|65539.3|65561.6|65541.6|65554.2|65534.2|250
1640805600000|2021-12-29 19:20:00|65559.2|65539.2|65566.4|65546.4|65568.9|65548.9|65558.7|65538.7|297
1640805900000|2021-12-29 19:25:00|65565.9|65545.9|65568.9|65548.9|65572.7|65552.7|65565.1|65545.1|306
1640806200000|2021-12-29 19:30:00|65569|65549|65578.2|65558.2|65579.9|65559.9|65569|65549|376
1640806500000|2021-12-29 19:35:00|65578.5|65558.5|65582.6|65562.6|65586.4|65566.4|65574.9|65554.9|325
1640806800000|2021-12-29 19:40:00|65582.7|65562.7|65566.4|65546.4|65583|65563|65560.7|65540.7|439
1640807100000|2021-12-29 19:45:00|65566.3|65546.3|65562.5|65542.5|65569.2|65549.2|65553.6|65533.6|356
1640807400000|2021-12-29 19:50:00|65562.6|65542.6|65570.8|65550.8|65572.5|65552.5|65561|65539.5|416
1640807700000|2021-12-29 19:55:00|65571|65551|65553|65533|65577.5|65557.5|65551.8|65531.8|603
1640808000000|2021-12-29 20:00:00|65553.4|65533.4|65563.7|65543.7|65568.8|65548.8|65553.2|65533.2|596
1640808300000|2021-12-29 20:05:00|65563.3|65543.3|65555.5|65535.5|65564.5|65544.5|65548.2|65528.2|381
1640808600000|2021-12-29 20:10:00|65555.6|65535.6|65552.1|65532.1|65561|65541|65550.8|65530.8|363
1640808900000|2021-12-29 20:15:00|65552.2|65532.2|65554.1|65534.1|65559.8|65539.8|65552.2|65532.2|297
1640809200000|2021-12-29 20:20:00|65553.9|65533.9|65553.6|65533.6|65560.6|65540.6|65552.6|65532.6|303
1640809500000|2021-12-29 20:25:00|65554.1|65534.1|65549.6|65529.6|65554.1|65534.1|65544.7|65524.7|323
1640809800000|2021-12-29 20:30:00|65549.7|65529.7|65551.3|65531.3|65553.1|65533.1|65547.3|65527.3|417
1640810100000|2021-12-29 20:35:00|65550.9|65530.9|65548.7|65528.7|65554.6|65534.6|65547.1|65527.1|351
1640810400000|2021-12-29 20:40:00|65548.6|65528.6|65543.2|65523.2|65550|65530|65539.8|65519.8|374
1640810700000|2021-12-29 20:45:00|65543.1|65523.1|65554.1|65534.1|65556.2|65536.2|65541.9|65521.9|431
1640811000000|2021-12-29 20:50:00|65553.3|65533.3|65543.8|65523.8|65553.3|65533.3|65543.5|65523.5|445
1640811300000|2021-12-29 20:55:00|65543|65523|65520.3|65500.3|65544.5|65524.5|65511.9|65491.9|833
1640811600000|2021-12-29 21:00:00|65520.6|65500.6|65520.9|65500.9|65526.5|65506.5|65499.5|65479.5|561
1640811900000|2021-12-29 21:05:00|65521.1|65501.1|65520.8|65500.8|65522.4|65502.4|65516.5|65496.5|231
1640812200000|2021-12-29 21:10:00|65521|65501|65522.8|65502.8|65525.8|65505.8|65520.5|65500.5|227
1640812500000|2021-12-29 21:15:00|65522.4|65502.4|65517.3|65497.3|65522.8|65502.8|65516|65496|182
1640812800000|2021-12-29 21:20:00|65517.8|65497.8|65523.9|65503.9|65524.7|65504.7|65516.8|65496.8|215
1640813100000|2021-12-29 21:25:00|65523.7|65503.7|65511.5|65491.5|65525.5|65505.3|65509.2|65488.9|252
1640813400000|2021-12-29 21:30:00|65511.7|65491.7|65522.9|65502.9|65522.9|65502.9|65511|65491|241
1640813700000|2021-12-29 21:35:00|65523.6|65502.1|65525.1|65505.1|65529|65509|65521.8|65501.6|221
1640814000000|2021-12-29 21:40:00|65524.8|65504.8|65524.3|65504.3|65525.8|65505.3|65522.3|65501|169
1640814300000|2021-12-29 21:45:00|65524.6|65504.6|65524.5|65504.5|65527.4|65506.5|65521.9|65495.6|248
1640814600000|2021-12-29 21:50:00|65524.7|65504.7|65525.3|65505.3|65532.1|65511.6|65522.2|65501.9|232
1640814900000|2021-12-29 21:55:00|65527|65503.8|65541.1|65484.2|65548|65510.4|65524.2|65483.2|690
1640815200000|2021-12-29 22:00:00|65542.9|65483.9|65549.3|65502.7|65552.2|65508.6|65542.9|65479.7|32
1640815500000|2021-12-29 22:05:00|65549.1|65502.5|65561.6|65507.5|65567.2|65518.9|65544.1|65490.4|42
1640815800000|2021-12-29 22:10:00|65557|65520.1|65567.6|65487.1|65576.7|65520.1|65557|65483|90
1640816100000|2021-12-29 22:15:00|65576|65484|65559.1|65509.7|65581.2|65509.7|65558.7|65480.9|98
1640816400000|2021-12-29 22:20:00|65559.9|65508.9|65564.8|65507.6|65587.8|65514.3|65552.9|65478.4|185
1640816700000|2021-12-29 22:25:00|65572.2|65490.4|65568.8|65502.5|65587.6|65518.7|65557.6|65485.9|93
1640817000000|2021-12-29 22:30:00|65568|65503.9|65547.6|65515.6|65580.2|65520|65539.6|65488.3|195
1640817300000|2021-12-29 22:35:00|65554.3|65503.8|65545.4|65518.7|65555.7|65522.5|65539.6|65486.8|140
1640817600000|2021-12-29 22:40:00|65546.6|65517|65543|65523|65547.6|65523|65541|65509.3|71
1640817900000|2021-12-29 22:45:00|65541.9|65510.1|65542.5|65514.1|65546.7|65521.7|65541.9|65506.1|85
1640818200000|2021-12-29 22:50:00|65546.6|65516.3|65543|65515.4|65546.6|65522.1|65541.9|65505|94
1640818500000|2021-12-29 22:55:00|65542.2|65516.5|65549|65518.1|65555.2|65522.2|65537.9|65495.9|246
1640818800000|2021-12-29 23:00:00|65556.7|65503.7|65520.1|65498.3|65580.7|65509.9|65519.5|65478.9|409
1640819100000|2021-12-29 23:05:00|65521|65497.8|65526.7|65506.7|65533.9|65506.8|65515.9|65485.7|192
1640819400000|2021-12-29 23:10:00|65526.8|65506.8|65523.8|65503.8|65535.7|65510.3|65519.2|65484.2|175
1640819700000|2021-12-29 23:15:00|65523.7|65503.7|65525.3|65505.3|65529|65506.5|65522.1|65499.8|205
1640820000000|2021-12-29 23:20:00|65525.1|65505.1|65522.3|65502.3|65525.9|65505.9|65518.9|65498.9|237
1640820300000|2021-12-29 23:25:00|65522.4|65502.4|65523.9|65503.9|65525.9|65505.9|65521.2|65501.2|146
1640820600000|2021-12-29 23:30:00|65523.4|65503.4|65522.6|65502.6|65523.6|65503.6|65520.8|65500.8|183
1640820900000|2021-12-29 23:35:00|65522.5|65502.5|65522.2|65502.2|65523.6|65503.6|65520.5|65500.5|206
1640821200000|2021-12-29 23:40:00|65522.1|65502.1|65513.6|65493.6|65522.9|65502.9|65513.3|65493.3|183
1640821500000|2021-12-29 23:45:00|65514.4|65494.4|65503|65483|65514.5|65494.5|65502.2|65482.2|260
1640821800000|2021-12-29 23:50:00|65502.9|65482.9|65493.5|65473.5|65503.6|65483.6|65493.3|65473.3|275
1640822100000|2021-12-29 23:55:00|65493.8|65473.8|65472.6|65452.6|65493.8|65473.8|65471.5|65451.5|374
1640822400000|2021-12-30 00:00:00|65472.5|65452.5|65508.4|65488.4|65508.5|65488.5|65471|65451|508
1640822700000|2021-12-30 00:05:00|65508.6|65488.6|65529.4|65509.4|65529.7|65509.7|65502.8|65482.8|383
1640823000000|2021-12-30 00:10:00|65529.1|65509.1|65531.5|65511.5|65535.7|65515.7|65519.3|65499.3|357
1640823300000|2021-12-30 00:15:00|65531.8|65511.8|65528.4|65508.4|65534.1|65514.1|65527.7|65507.7|227
1640823600000|2021-12-30 00:20:00|65528.5|65508.5|65519.6|65499.6|65528.6|65508.6|65516.1|65496.1|229
1640823900000|2021-12-30 00:25:00|65519.8|65499.8|65510.9|65490.9|65519.8|65499.8|65509|65489|190
1640824200000|2021-12-30 00:30:00|65511.3|65491.3|65508.6|65488.6|65522.5|65502.5|65508.2|65488.2|161
1640824500000|2021-12-30 00:35:00|65508.7|65488.7|65515.1|65495.1|65516.9|65496.9|65508.6|65488.6|182
1640824800000|2021-12-30 00:40:00|65515|65495|65514.6|65494.6|65515.5|65495.5|65509.8|65489.8|235
1640825100000|2021-12-30 00:45:00|65514.7|65494.7|65520.4|65500.4|65521|65501|65509.4|65489.4|285
1640825400000|2021-12-30 00:50:00|65520.3|65500.3|65525.8|65505.8|65530.1|65510.1|65519.1|65499.1|445
1640825700000|2021-12-30 00:55:00|65526.1|65506.1|65520.3|65500.3|65532.8|65512.8|65519.7|65499.7|333
1640826000000|2021-12-30 01:00:00|65522.2|65502.2|65535.7|65515.7|65536.6|65516.6|65519.9|65499.9|350
1640826300000|2021-12-30 01:05:00|65536.2|65516.2|65536.5|65516.5|65537.9|65517.9|65533.5|65513.5|215
1640826600000|2021-12-30 01:10:00|65536.4|65516.4|65534.8|65514.8|65540.6|65520.6|65530.3|65510.3|313
1640826900000|2021-12-30 01:15:00|65534.7|65514.7|65531.4|65511.4|65539.5|65519.5|65529.4|65509.4|392
1640827200000|2021-12-30 01:20:00|65531.5|65511.5|65546.2|65526.2|65548.9|65528.9|65528|65508|470
1640827500000|2021-12-30 01:25:00|65546|65526|65543.1|65523.1|65548|65529.7|65541.6|65521.6|313
1640827800000|2021-12-30 01:30:00|65544.7|65524.7|65556.9|65536.9|65556.9|65536.9|65543.6|65523.6|389
1640828100000|2021-12-30 01:35:00|65556.6|65536.6|65552.7|65532.7|65560.1|65540.1|65551|65531|413
1640828400000|2021-12-30 01:40:00|65552.6|65532.6|65552.7|65532.7|65554.9|65534.9|65544.9|65524.9|363
1640828700000|2021-12-30 01:45:00|65550.9|65530.9|65552.6|65532.6|65555|65535|65548.3|65528.3|427
1640829000000|2021-12-30 01:50:00|65552.4|65532.4|65547.3|65527.3|65553.5|65533.5|65545.9|65525.9|387
1640829300000|2021-12-30 01:55:00|65547.2|65527.2|65549.5|65529.5|65555.3|65535.3|65544.7|65524.7|442
1640829600000|2021-12-30 02:00:00|65550.6|65530.6|65552.4|65532.4|65562.9|65542.9|65549.9|65529.9|408
1640829900000|2021-12-30 02:05:00|65552.3|65532.3|65553.7|65533.7|65558.3|65538.3|65551.1|65531.1|312
1640830200000|2021-12-30 02:10:00|65553.6|65533.6|65547.1|65527.1|65554.9|65534.9|65545.8|65525.8|343
1640830500000|2021-12-30 02:15:00|65547.2|65527.2|65548.2|65528.2|65549.4|65529.4|65545.5|65525.5|269
1640830800000|2021-12-30 02:20:00|65548.3|65528.3|65552.7|65532.7|65554|65534|65546.1|65526.1|238
1640831100000|2021-12-30 02:25:00|65552.8|65532.8|65547.1|65527.1|65554.4|65534.4|65545|65525|305
1640831400000|2021-12-30 02:30:00|65547|65527|65561.3|65541.3|65562|65542|65547|65527|348
1640831700000|2021-12-30 02:35:00|65561|65541|65552.9|65532.9|65567.7|65547.7|65552.7|65532.7|300
1640832000000|2021-12-30 02:40:00|65553.5|65533.5|65568.1|65548.1|65568.8|65548.8|65553.4|65533.4|303
1640832300000|2021-12-30 02:45:00|65568|65548|65558.6|65538.6|65568.8|65548.8|65557.7|65537.7|273
1640832600000|2021-12-30 02:50:00|65558.8|65538.8|65560|65540|65562.1|65542.1|65556.6|65536.6|256
1640832900000|2021-12-30 02:55:00|65559.7|65539.7|65555.4|65535.4|65565.1|65545.1|65554.7|65534.7|307
1640833200000|2021-12-30 03:00:00|65556.3|65536.3|65546.3|65526.3|65560|65540|65545.7|65525.7|312
1640833500000|2021-12-30 03:05:00|65546.2|65526.2|65545.3|65525.3|65547|65527|65543.1|65523.1|225
1640833800000|2021-12-30 03:10:00|65545.2|65525.2|65554.2|65534.2|65556.2|65536.2|65545.2|65525.2|273
1640834100000|2021-12-30 03:15:00|65554.5|65534.5|65552.8|65532.8|65558|65538|65548.1|65528.1|338
1640834400000|2021-12-30 03:20:00|65552.5|65532.5|65560.5|65540.5|65561.5|65541.5|65551.2|65531.2|273
1640834700000|2021-12-30 03:25:00|65561.1|65541.1|65574.3|65554.3|65574.8|65554.8|65560|65540|337
1640835000000|2021-12-30 03:30:00|65573.5|65553.5|65576.3|65556.3|65578.3|65558.3|65573.5|65553.5|365
1640835300000|2021-12-30 03:35:00|65576.5|65556.5|65568.3|65548.3|65579.2|65559.2|65566.3|65546.3|337
1640835600000|2021-12-30 03:40:00|65568.5|65548.5|65580.1|65560.1|65581.5|65561.5|65568.1|65548.1|255
1640835900000|2021-12-30 03:45:00|65579.9|65559.9|65585.9|65565.9|65586.1|65566.1|65579.6|65559.6|233
1640836200000|2021-12-30 03:50:00|65585.5|65565.5|65596.8|65576.8|65598.1|65578.1|65585.3|65565.3|241
1640836500000|2021-12-30 03:55:00|65596.9|65576.9|65599.3|65579.3|65604|65584|65594.4|65574.4|356
1640836800000|2021-12-30 04:00:00|65599.6|65579.6|65607.5|65587.5|65608.6|65588.6|65599.3|65579.3|272
1640837100000|2021-12-30 04:05:00|65607.6|65587.6|65607.2|65587.2|65608.6|65588.6|65604.3|65584.3|206
1640837400000|2021-12-30 04:10:00|65606.6|65586.6|65606.6|65586.6|65608.4|65588.4|65604.7|65584.7|230
1640837700000|2021-12-30 04:15:00|65607.2|65587.2|65607.6|65587.6|65608.2|65588.2|65605.8|65585.8|200
1640838000000|2021-12-30 04:20:00|65607.5|65587.5|65611.5|65591.5|65620|65600|65606.7|65586.7|278
1640838300000|2021-12-30 04:25:00|65611.6|65591.6|65616.7|65596.7|65617.1|65597.1|65609.9|65589.9|256
1640838600000|2021-12-30 04:30:00|65616.9|65596.9|65626.2|65606.2|65627|65607|65616.1|65596.1|334
1640838900000|2021-12-30 04:35:00|65626.3|65606.3|65624.1|65604.1|65632|65612|65622.9|65602.9|243
1640839200000|2021-12-30 04:40:00|65623.9|65603.9|65626.9|65606.9|65629.8|65609.8|65623.3|65603.3|281
1640839500000|2021-12-30 04:45:00|65626.6|65606.6|65626|65606|65628.5|65608.5|65623.4|65603.4|239
1640839800000|2021-12-30 04:50:00|65626.3|65606.3|65629.8|65609.8|65632.9|65612.9|65623.4|65603.4|323
1640840100000|2021-12-30 04:55:00|65630.6|65610.6|65627.8|65607.8|65632.7|65612.7|65624.4|65604.4|311
1640840400000|2021-12-30 05:00:00|65627.9|65607.9|65634.7|65614.7|65634.9|65614.9|65626.9|65606.9|393
1640840700000|2021-12-30 05:05:00|65634.6|65614.6|65639.8|65619.8|65640.6|65620.6|65634|65614|250
1640841000000|2021-12-30 05:10:00|65639.7|65619.7|65638.1|65618.1|65644.2|65625.2|65638|65618|324
1640841300000|2021-12-30 05:15:00|65638.3|65618.3|65640.7|65620.7|65642.5|65622.5|65638.3|65618.3|257
1640841600000|2021-12-30 05:20:00|65640.9|65620.9|65638.6|65618.6|65644.3|65624.3|65637.8|65617.8|233
1640841900000|2021-12-30 05:25:00|65638.7|65618.7|65638|65618|65640.1|65620.1|65633.9|65613.9|312
1640842200000|2021-12-30 05:30:00|65638.1|65618.1|65647.4|65627.4|65647.5|65627.5|65636.9|65616.9|375
1640842500000|2021-12-30 05:35:00|65647.3|65627.3|65672.7|65652.7|65673.6|65653.6|65646.9|65626.9|382
1640842800000|2021-12-30 05:40:00|65673.6|65653.6|65663.5|65643.5|65673.8|65653.8|65661.7|65641.7|358
1640843100000|2021-12-30 05:45:00|65663.6|65643.6|65652.1|65632.1|65663.9|65643.9|65650.2|65630.2|336
1640843400000|2021-12-30 05:50:00|65651.4|65631.4|65650.4|65630.4|65651.7|65631.7|65648.7|65628.7|178
1640843700000|2021-12-30 05:55:00|65650.7|65630.7|65666.9|65646.9|65668.6|65648.6|65650.3|65630.3|316
1640844000000|2021-12-30 06:00:00|65667.6|65647.6|65668.8|65648.8|65673.2|65653.2|65660.8|65640.8|382
1640844300000|2021-12-30 06:05:00|65669|65649|65672|65652|65673.7|65653.7|65663.2|65643.2|372
1640844600000|2021-12-30 06:10:00|65672.1|65652.1|65666.9|65646.9|65674.4|65654.4|65664.9|65644.9|365
1640844900000|2021-12-30 06:15:00|65666.8|65646.8|65687.4|65667.4|65697|65677|65666.8|65646.8|357
1640845200000|2021-12-30 06:20:00|65687.1|65667.1|65701.9|65681.9|65707.5|65687.5|65686.5|65666.5|393
1640845500000|2021-12-30 06:25:00|65702|65682|65701.2|65681.2|65707.3|65687.3|65698.7|65678.7|508
1640845800000|2021-12-30 06:30:00|65701|65681|65709.5|65689.5|65716.6|65696.6|65701|65681|438
1640846100000|2021-12-30 06:35:00|65710.2|65690.2|65717.3|65697.3|65722.5|65702.5|65709.4|65689.4|422
1640846400000|2021-12-30 06:40:00|65716.5|65696.5|65716.6|65696.6|65725|65705|65712.2|65692.2|438
1640846700000|2021-12-30 06:45:00|65716.5|65696.5|65712|65692|65717.6|65697.6|65703.1|65683.1|355
1640847000000|2021-12-30 06:50:00|65712.3|65692.3|65726|65706|65728.2|65708.2|65708.3|65688.3|381
1640847300000|2021-12-30 06:55:00|65726.2|65706.2|65719|65699|65730.7|65710.7|65716.9|65696.9|404
1640847600000|2021-12-30 07:00:00|65718.1|65698.1|65701.4|65681.4|65720.4|65700.4|65700.4|65680.4|514
1640847900000|2021-12-30 07:05:00|65701.5|65681.5|65706.5|65686.5|65713.4|65693.4|65697.3|65680.3|417
1640848200000|2021-12-30 07:10:00|65706.7|65686.7|65718|65698|65723|65703.7|65706.2|65686.2|517
1640848500000|2021-12-30 07:15:00|65717.9|65697.9|65724|65704|65725|65707.1|65711.6|65692|498
1640848800000|2021-12-30 07:20:00|65724.3|65704.3|65717.3|65697.3|65726.5|65707.6|65711.5|65694.5|411
1640849100000|2021-12-30 07:25:00|65717.2|65697.2|65722.4|65702.4|65724.2|65704.2|65713.8|65695.8|383
1640849400000|2021-12-30 07:30:00|65722.6|65702.6|65709.5|65689.5|65728.8|65709.6|65708.6|65688.6|441
1640849700000|2021-12-30 07:35:00|65707.9|65687.9|65693.3|65673.3|65715.3|65695.3|65688.4|65670.1|493
1640850000000|2021-12-30 07:40:00|65693.5|65673.5|65680.3|65660.3|65694.9|65676.9|65677.3|65660.1|529
1640850300000|2021-12-30 07:45:00|65680.5|65660.5|65713.4|65693.4|65716.4|65696.4|65680.4|65660.4|504
1640850600000|2021-12-30 07:50:00|65711.8|65691.8|65723.2|65703.2|65723.8|65703.8|65703.7|65683.7|443
1640850900000|2021-12-30 07:55:00|65723|65703|65716|65696|65729.8|65709.8|65715.4|65695.4|639
1640851200000|2021-12-30 08:00:00|65715.9|65695.9|65732.7|65712.7|65748.2|65728.2|65712.5|65692.5|758
1640851500000|2021-12-30 08:05:00|65732.9|65712.9|65732.2|65712.2|65742.5|65724.4|65718.9|65700.8|556
1640851800000|2021-12-30 08:10:00|65731.5|65711.5|65753.2|65733.2|65757|65738.9|65724.7|65706|550
1640852100000|2021-12-30 08:15:00|65753.1|65733.1|65756.8|65736.8|65759|65739|65747.1|65727.1|504
1640852400000|2021-12-30 08:20:00|65756.7|65736.7|65769.9|65749.9|65774.1|65754.1|65756.6|65736.6|615
1640852700000|2021-12-30 08:25:00|65770.4|65750.4|65779.9|65759.9|65789.7|65769.7|65768|65748|593
1640853000000|2021-12-30 08:30:00|65780.6|65760.6|65770.3|65750.3|65781.3|65761.3|65761.3|65741.3|629
1640853300000|2021-12-30 08:35:00|65770.2|65750.2|65769.3|65749.3|65774|65755.9|65751|65731|613
1640853600000|2021-12-30 08:40:00|65769.1|65749.1|65757.2|65737.2|65771.7|65751.7|65752.9|65732.9|551
1640853900000|2021-12-30 08:45:00|65758.2|65738.2|65774.6|65754.6|65776.7|65758.1|65757.1|65737.1|556
1640854200000|2021-12-30 08:50:00|65774.7|65754.7|65785.9|65765.9|65787.4|65769|65769.2|65749.2|580
1640854500000|2021-12-30 08:55:00|65785.2|65765.2|65808.7|65788.7|65817|65797|65784.7|65764.7|836
1640854800000|2021-12-30 09:00:00|65809|65789|65803.6|65783.6|65817|65797.7|65800.3|65780.4|582
1640855100000|2021-12-30 09:05:00|65803.8|65783.8|65800|65780|65804.9|65787.3|65774.2|65754.2|554
1640855400000|2021-12-30 09:10:00|65799.7|65779.7|65792.3|65772.3|65800.7|65781.5|65780.1|65760.1|513
1640855700000|2021-12-30 09:15:00|65792|65772|65816.5|65796.5|65820.1|65801.3|65791.8|65771.8|596
1640856000000|2021-12-30 09:20:00|65816.6|65796.6|65801.3|65781.3|65816.6|65796.6|65797.5|65777.7|577
1640856300000|2021-12-30 09:25:00|65801.4|65781.4|65812.2|65792.2|65817.3|65797.4|65796.5|65776.7|436
1640856600000|2021-12-30 09:30:00|65812.1|65792.1|65805.4|65785.4|65818|65800.9|65803|65784.6|538
1640856900000|2021-12-30 09:35:00|65805.6|65785.6|65800.8|65780.8|65809.9|65791.3|65796.7|65778.2|576
1640857200000|2021-12-30 09:40:00|65799.5|65779.5|65792.9|65772.9|65806.7|65787.6|65792.9|65772.9|484
1640857500000|2021-12-30 09:45:00|65793.1|65773.1|65793.2|65773.2|65802.2|65785.4|65785.2|65766.5|524
1640857800000|2021-12-30 09:50:00|65793.8|65773.8|65804.6|65784.6|65805.7|65785.7|65793.8|65773.8|422
1640858100000|2021-12-30 09:55:00|65804.9|65784.9|65808.5|65788.5|65818.3|65800.4|65798.7|65778.9|622
1640858400000|2021-12-30 10:00:00|65808.9|65788.9|65788.6|65768.6|65817.9|65797.9|65785.1|65766.1|519
1640858700000|2021-12-30 10:05:00|65788.8|65768.8|65785.8|65765.8|65789.7|65769.7|65780.5|65762.1|416
1640859000000|2021-12-30 10:10:00|65786|65766|65771.8|65751.8|65789.3|65769.3|65762.3|65742.5|470
1640859300000|2021-12-30 10:15:00|65772.8|65752.8|65771.3|65751.3|65782.7|65762.7|65768.8|65751.1|388
1640859600000|2021-12-30 10:20:00|65771.7|65751.7|65756.9|65736.9|65772.3|65752.6|65750.6|65731.7|425
1640859900000|2021-12-30 10:25:00|65756.8|65736.8|65754.8|65734.8|65763.5|65743.5|65750|65732.4|421
1640860200000|2021-12-30 10:30:00|65755|65735|65761|65741|65768.3|65750.6|65751.2|65731.2|483
1640860500000|2021-12-30 10:35:00|65761.3|65741.3|65755.8|65735.8|65766.1|65747.8|65749.4|65732.2|445
1640860800000|2021-12-30 10:40:00|65756|65736|65742|65722|65756.5|65736.5|65732.8|65716.7|576
1640861100000|2021-12-30 10:45:00|65741.8|65721.8|65738.2|65718.2|65750.7|65733.2|65733.8|65715.4|512
1640861400000|2021-12-30 10:50:00|65738|65718|65727.3|65707.3|65741.9|65722.5|65726.9|65707.3|538
1640861700000|2021-12-30 10:55:00|65727.2|65707.2|65721.7|65701.7|65738.8|65721.7|65716|65696.7|579
1640862000000|2021-12-30 11:00:00|65722.5|65702.5|65707.5|65687.5|65737.5|65720|65707.4|65687.4|557
1640862300000|2021-12-30 11:05:00|65707.6|65687.6|65717.3|65697.3|65718.4|65698.4|65704.1|65685|522
1640862600000|2021-12-30 11:10:00|65716.1|65696.1|65704.8|65684.8|65719.1|65699.2|65700.3|65680.3|550
1640862900000|2021-12-30 11:15:00|65704.4|65684.4|65690.4|65670.4|65706.9|65688.8|65689.9|65669.9|549
1640863200000|2021-12-30 11:20:00|65690.5|65670.5|65691|65671|65697.4|65677.4|65678.2|65658.2|577
1640863500000|2021-12-30 11:25:00|65691.2|65671.2|65679.2|65659.2|65693|65673|65672.9|65653.1|519
1640863800000|2021-12-30 11:30:00|65679.1|65659.1|65671.3|65656.3|65688|65670.3|65671.1|65653.3|466
1640864100000|2021-12-30 11:35:00|65671.6|65656.6|65701.9|65681.9|65703.5|65683.7|65671.6|65654.2|495
1640864400000|2021-12-30 11:40:00|65701.7|65681.7|65699|65679|65706.4|65688.1|65687.3|65667.3|518
1640864700000|2021-12-30 11:45:00|65698.9|65678.9|65700.3|65685.3|65714.4|65696.7|65695.8|65675.8|527
1640865000000|2021-12-30 11:50:00|65700.5|65685.5|65699.1|65679.1|65709.7|65689.7|65698.8|65678.8|488
1640865300000|2021-12-30 11:55:00|65700.8|65680.8|65665.5|65645.5|65701|65683.2|65665.3|65645.3|688
1640865600000|2021-12-30 12:00:00|65665.1|65645.1|65660.4|65640.4|65670.7|65652.4|65654.1|65634.9|676
1640865900000|2021-12-30 12:05:00|65657.4|65642.4|65686.6|65666.6|65689.3|65672|65654.9|65636.6|529
1640866200000|2021-12-30 12:10:00|65689|65669|65687.6|65667.6|65693|65674|65678.4|65661.4|583
1640866500000|2021-12-30 12:15:00|65688.2|65668.2|65693|65678|65705.6|65685.6|65684.1|65664.1|573
1640866800000|2021-12-30 12:20:00|65693.4|65678.4|65666|65646|65696.7|65678.8|65662.8|65644.4|606
1640867100000|2021-12-30 12:25:00|65666.1|65646.1|65658.5|65638.5|65672.2|65655.5|65654.2|65636.8|593
1640867400000|2021-12-30 12:30:00|65658.9|65638.9|65630.2|65610.2|65658.9|65639.5|65620|65602.2|733
1640867700000|2021-12-30 12:35:00|65630.1|65610.1|65605.8|65585.8|65632|65613.5|65604.6|65584.6|673
1640868000000|2021-12-30 12:40:00|65606.1|65586.1|65603.2|65583.2|65610.2|65592.4|65592.9|65574.3|673
1640868300000|2021-12-30 12:45:00|65603.9|65583.9|65576.8|65556.8|65604.3|65584.3|65576|65556.2|680
1640868600000|2021-12-30 12:50:00|65576.9|65556.9|65579.2|65559.2|65582.1|65563.8|65569.6|65552.3|666
1640868900000|2021-12-30 12:55:00|65579.5|65559.5|65567.5|65547.5|65579.5|65559.5|65556.9|65539.7|748
1640869200000|2021-12-30 13:00:00|65566.5|65546.5|65642.6|65622.6|65650.2|65630.2|65564.2|65544.2|926
1640869500000|2021-12-30 13:05:00|65643.2|65623.2|65636.7|65616.7|65644.4|65624.4|65611.4|65594|745
1640869800000|2021-12-30 13:10:00|65636.9|65616.9|65621.9|65601.9|65645.6|65628.9|65606.5|65588.7|662
1640870100000|2021-12-30 13:15:00|65622.9|65607.9|65623|65603|65631.8|65611.8|65613.1|65594.4|490
1640870400000|2021-12-30 13:20:00|65619.9|65604.9|65597.3|65577.3|65635.2|65617.3|65595.3|65576.2|735
1640870700000|2021-12-30 13:25:00|65595.6|65575.6|65612.5|65592.5|65613.9|65594.6|65595.2|65575.2|666
1640871000000|2021-12-30 13:30:00|65612.1|65592.1|65657.4|65637.4|65663.6|65645.9|65611|65591|771
1640871300000|2021-12-30 13:35:00|65657.2|65637.2|65623.5|65603.5|65664.6|65646.9|65618.4|65601.1|675
1640871600000|2021-12-30 13:40:00|65624|65604|65649.8|65629.8|65656.4|65636.4|65616.3|65598.4|782
1640871900000|2021-12-30 13:45:00|65650.2|65630.2|65650|65630|65652.5|65632.5|65619.2|65599.2|728
1640872200000|2021-12-30 13:50:00|65650.7|65630.7|65704.3|65684.3|65706.7|65688.8|65644.2|65624.2|776
1640872500000|2021-12-30 13:55:00|65702.7|65687.7|65795.7|65775.7|65798.9|65779.6|65702.1|65682.2|990
1640872800000|2021-12-30 14:00:00|65792.9|65777.9|65812.9|65792.9|65825.5|65805.8|65780|65760|961
1640873100000|2021-12-30 14:05:00|65813.8|65793.8|65765.8|65745.8|65816.2|65796.2|65761.6|65741.6|776
1640873400000|2021-12-30 14:10:00|65765.7|65745.7|65748|65728|65770|65750|65743.2|65723.2|751
1640873700000|2021-12-30 14:15:00|65748.2|65728.2|65728.1|65708.1|65773.7|65753.7|65725.5|65707.2|701
1640874000000|2021-12-30 14:20:00|65728.2|65708.2|65703.6|65683.6|65728.6|65708.6|65697.3|65678.7|697
1640874300000|2021-12-30 14:25:00|65703.7|65683.7|65688.9|65668.9|65708.5|65691.5|65682|65664.8|725
1640874600000|2021-12-30 14:30:00|65689.6|65669.6|65678.8|65658.8|65695.6|65677.4|65653.4|65634.5|919
1640874900000|2021-12-30 14:35:00|65675.6|65655.6|65677.2|65657.2|65689.8|65670.7|65673.2|65653.2|840
1640875200000|2021-12-30 14:40:00|65676.9|65656.9|65663.4|65643.4|65690.2|65671.2|65656.3|65636.7|685
1640875500000|2021-12-30 14:45:00|65664.2|65644.2|65669.3|65654.3|65674.2|65656.4|65638.5|65620.9|862
1640875800000|2021-12-30 14:50:00|65668.5|65653.5|65648.5|65628.5|65673.3|65654.6|65641.1|65623.6|720
1640876100000|2021-12-30 14:55:00|65648.2|65628.2|65619.6|65599.6|65648.4|65628.4|65592.4|65575.2|897
1640876400000|2021-12-30 15:00:00|65619.8|65599.8|65591.4|65571.4|65628.2|65608.2|65583.4|65566.1|848
1640876700000|2021-12-30 15:05:00|65591|65571|65600.2|65580.2|65608.8|65590.5|65582.9|65564.9|776
1640877000000|2021-12-30 15:10:00|65600.3|65580.3|65603.8|65583.8|65608|65589.9|65581.9|65564.7|691
1640877300000|2021-12-30 15:15:00|65604.8|65584.8|65633.2|65613.2|65634.8|65614.8|65587.5|65570.2|546
1640877600000|2021-12-30 15:20:00|65633.3|65613.3|65661|65646|65675.2|65655.2|65622.9|65607.9|790
1640877900000|2021-12-30 15:25:00|65664.6|65644.6|65686.1|65666.1|65710|65690|65659.4|65641.9|819
1640878200000|2021-12-30 15:30:00|65688.4|65668.4|65705.7|65685.7|65711.4|65691.4|65676.8|65656.8|763
1640878500000|2021-12-30 15:35:00|65705.5|65685.5|65698.2|65678.2|65721.8|65703.9|65678.8|65659.8|760
1640878800000|2021-12-30 15:40:00|65698|65678|65718.7|65698.7|65723.8|65703.8|65676.6|65657.5|781
1640879100000|2021-12-30 15:45:00|65718.5|65698.5|65765.6|65750.6|65770.1|65752.9|65701.9|65684.3|860
1640879400000|2021-12-30 15:50:00|65766|65751|65684.8|65664.8|65768.2|65752.1|65681|65661|885
1640879700000|2021-12-30 15:55:00|65683.8|65663.8|65638.9|65618.9|65684.8|65664.8|65633.8|65616.2|964
1640880000000|2021-12-30 16:00:00|65639.3|65619.3|65664.8|65649.8|65666.3|65650.3|65628|65610|851
1640880300000|2021-12-30 16:05:00|65666|65651|65684.8|65664.8|65686.3|65666.3|65649.1|65629.1|622
1640880600000|2021-12-30 16:10:00|65684.3|65664.3|65677.6|65657.6|65685.6|65665.6|65667.7|65647.7|617
1640880900000|2021-12-30 16:15:00|65677.9|65657.9|65685.3|65670.3|65695.1|65675.1|65655.4|65636.2|683
1640881200000|2021-12-30 16:20:00|65686|65671|65688.5|65668.5|65707.1|65687.6|65682.4|65663.9|619
1640881500000|2021-12-30 16:25:00|65688.2|65668.2|65672.1|65652.1|65695|65677.1|65669.4|65649.4|602
1640881800000|2021-12-30 16:30:00|65672.2|65652.2|65673.8|65658.8|65679.8|65660.8|65667|65649.5|524
1640882100000|2021-12-30 16:35:00|65676.7|65656.7|65677.5|65657.5|65682.1|65662.1|65666.6|65648.2|527
1640882400000|2021-12-30 16:40:00|65677.9|65657.9|65686.9|65666.9|65703.6|65683.6|65677.2|65657.2|542
1640882700000|2021-12-30 16:45:00|65687.1|65667.1|65707.2|65687.2|65714.9|65694.9|65686.6|65666.6|559
1640883000000|2021-12-30 16:50:00|65707|65687|65709.3|65689.3|65722.2|65702.2|65706|65686.3|649
1640883300000|2021-12-30 16:55:00|65708.7|65688.7|65719.4|65699.4|65728.1|65708.1|65706.7|65686.7|552
1640883600000|2021-12-30 17:00:00|65719.2|65699.2|65708.4|65688.4|65720.2|65702.1|65706.6|65687.2|480
1640883900000|2021-12-30 17:05:00|65708.8|65688.8|65701|65681|65710.5|65690.5|65696.2|65676.2|448
1640884200000|2021-12-30 17:10:00|65700.9|65680.9|65706.8|65686.8|65712.7|65692.7|65691.7|65671.7|480
1640884500000|2021-12-30 17:15:00|65706.5|65686.5|65742.1|65722.1|65744.2|65725.4|65703.2|65684.6|526
1640884800000|2021-12-30 17:20:00|65742.5|65722.5|65759.1|65739.1|65761.4|65742|65738.7|65718.7|485
1640885100000|2021-12-30 17:25:00|65759.6|65739.6|65745.6|65730.6|65761.2|65741.2|65737.6|65719.8|541
1640885400000|2021-12-30 17:30:00|65745.4|65730.4|65739.8|65719.8|65750.2|65731.9|65736.8|65718.4|352
1640885700000|2021-12-30 17:35:00|65740|65720|65743.3|65723.3|65754.4|65734.4|65734.5|65716.6|415
1640886000000|2021-12-30 17:40:00|65743|65723|65731.8|65711.8|65743.8|65723.8|65730.3|65710.3|419
1640886300000|2021-12-30 17:45:00|65732.7|65712.7|65731.3|65711.3|65738|65718|65725.2|65705.2|441
1640886600000|2021-12-30 17:50:00|65731.9|65711.9|65734.5|65714.5|65737.4|65717.4|65729.8|65709.8|437
1640886900000|2021-12-30 17:55:00|65735.4|65715.4|65729.8|65709.8|65739|65720.9|65729.4|65709.4|549
1640887200000|2021-12-30 18:00:00|65729.9|65709.9|65726.7|65706.7|65738.8|65718.8|65725.5|65705.5|421
1640887500000|2021-12-30 18:05:00|65726.8|65706.8|65724.6|65704.6|65727|65708.4|65721.2|65701.2|312
1640887800000|2021-12-30 18:10:00|65724.2|65704.2|65737.4|65717.4|65740.3|65722.4|65724.2|65704.2|443
1640888100000|2021-12-30 18:15:00|65740.1|65720.1|65764.8|65749.8|65768|65749.8|65740.1|65720.1|426
1640888400000|2021-12-30 18:20:00|65766.1|65751.1|65771.4|65756.4|65774.2|65757|65760.1|65740.9|353
1640888700000|2021-12-30 18:25:00|65773.4|65753.4|65779.5|65759.5|65782.3|65762.3|65768|65748|458
1640889000000|2021-12-30 18:30:00|65779.3|65759.3|65778.4|65758.4|65781.6|65761.6|65769.8|65749.8|420
1640889300000|2021-12-30 18:35:00|65778.2|65758.2|65785|65765|65786.2|65766.2|65777.2|65757.2|421
1640889600000|2021-12-30 18:40:00|65784.9|65764.9|65792.3|65772.3|65795.6|65775.6|65780.2|65760.2|288
1640889900000|2021-12-30 18:45:00|65792.9|65772.9|65787.8|65767.8|65792.9|65772.9|65782.5|65763.8|303
1640890200000|2021-12-30 18:50:00|65788.9|65768.9|65787.4|65767.4|65798.3|65778.3|65784.7|65764.7|345
1640890500000|2021-12-30 18:55:00|65787.5|65767.5|65785.8|65765.8|65789.6|65769.6|65783.6|65763.9|287
1640890800000|2021-12-30 19:00:00|65785.3|65765.3|65791.7|65771.7|65793.2|65773.2|65785|65765|329
1640891100000|2021-12-30 19:05:00|65792.1|65772.1|65794.5|65774.5|65795.6|65775.6|65788.6|65768.7|360
1640891400000|2021-12-30 19:10:00|65794.6|65774.6|65769.5|65749.5|65796.8|65776.8|65768.6|65748.6|398
1640891700000|2021-12-30 19:15:00|65769.8|65749.8|65764.2|65744.2|65771.4|65751.4|65762|65742|358
1640892000000|2021-12-30 19:20:00|65764.4|65744.4|65758.1|65738.1|65764.4|65744.4|65750.2|65730.2|345
1640892300000|2021-12-30 19:25:00|65758.2|65738.2|65744.4|65724.4|65760.8|65740.8|65739.1|65719.1|395
1640892600000|2021-12-30 19:30:00|65744.1|65724.1|65741.8|65721.8|65745.4|65725.4|65740.9|65720.9|312
1640892900000|2021-12-30 19:35:00|65741.2|65721.2|65740.7|65720.7|65744.2|65724.3|65739|65719.4|276
1640893200000|2021-12-30 19:40:00|65740.8|65720.8|65726.6|65706.6|65741.3|65721.3|65726.2|65706.2|305
1640893500000|2021-12-30 19:45:00|65726.5|65706.5|65711|65691|65730.2|65710.2|65710.7|65690.7|385
1640893800000|2021-12-30 19:50:00|65711.9|65691.9|65704.3|65684.3|65714.4|65694.8|65701.9|65681.9|357
1640894100000|2021-12-30 19:55:00|65704.2|65684.2|65662.1|65642.1|65704.8|65684.8|65646.6|65626.6|702
1640894400000|2021-12-30 20:00:00|65663.1|65643.1|65656.2|65636.2|65666.2|65646.2|65642.9|65622.9|773
1640894700000|2021-12-30 20:05:00|65656|65636|65663.3|65643.3|65677.7|65657.7|65655.2|65635.2|459
1640895000000|2021-12-30 20:10:00|65663.1|65643.1|65672.6|65652.6|65673|65653|65661.6|65641.6|325
1640895300000|2021-12-30 20:15:00|65672.2|65652.2|65668.9|65648.9|65677|65657|65668|65648|360
1640895600000|2021-12-30 20:20:00|65668.7|65648.7|65671.8|65651.8|65672.7|65652.7|65667.4|65647.4|349
1640895900000|2021-12-30 20:25:00|65671.5|65651.5|65677.7|65657.7|65681.6|65661.6|65670.4|65650.4|426
1640896200000|2021-12-30 20:30:00|65677.6|65657.6|65692.1|65672.1|65692.5|65672.5|65676.4|65657|415
1640896500000|2021-12-30 20:35:00|65692.5|65672.5|65691.9|65671.9|65693.1|65675.2|65687.2|65667.2|336
1640896800000|2021-12-30 20:40:00|65691.8|65671.8|65688.1|65668.1|65692.4|65674.1|65683.1|65663.7|385
1640897100000|2021-12-30 20:45:00|65688.2|65668.2|65683.8|65663.8|65688.7|65668.7|65681.8|65661.8|370
1640897400000|2021-12-30 20:50:00|65684|65664|65708.9|65688.9|65710.2|65691.2|65684|65664|504
1640897700000|2021-12-30 20:55:00|65709|65689|65705.5|65685.5|65711.6|65691.6|65705.4|65685.4|497
1640898000000|2021-12-30 21:00:00|65705.3|65685.3|65679.2|65659.2|65705.3|65685.3|65679|65659|484
1640898300000|2021-12-30 21:05:00|65679.3|65659.3|65663.4|65643.4|65681.3|65661.3|65662.5|65642.5|310
1640898600000|2021-12-30 21:10:00|65663.3|65643.3|65666.7|65646.7|65669.4|65649.4|65660.3|65640.3|209
1640898900000|2021-12-30 21:15:00|65666.8|65646.8|65665|65645|65668.9|65648.9|65661.7|65641.7|215
1640899200000|2021-12-30 21:20:00|65664.6|65644.6|65662.3|65642.3|65665.2|65645.2|65660.6|65640.6|145
1640899500000|2021-12-30 21:25:00|65661.1|65641.1|65661|65641|65664|65646.6|65658.4|65638.4|206
1640899800000|2021-12-30 21:30:00|65661.2|65641.2|65660.8|65640.8|65662.6|65642.6|65657.3|65637.8|193
1640900100000|2021-12-30 21:35:00|65661.2|65641.2|65677.7|65657.7|65680|65660|65661.2|65641.2|217
1640900400000|2021-12-30 21:40:00|65678.1|65658.1|65674.3|65654.3|65678.1|65658.1|65671.3|65651.3|223
1640900700000|2021-12-30 21:45:00|65674.5|65654.5|65670.3|65650.3|65675.8|65655.8|65670|65650|197
1640901000000|2021-12-30 21:50:00|65670.1|65650.1|65675.4|65655.4|65676.2|65655.9|65667.3|65646.8|180
1640901300000|2021-12-30 21:55:00|65675.7|65655.7|65714.9|65630.4|65716|65655.7|65668.2|65630.2|238
1640901600000|2021-12-30 22:00:00|65716|65631.5|65710.7|65649.4|65730.8|65649.4|65710.7|65628.8|55
1640901900000|2021-12-30 22:05:00|65710.9|65648.9|65695.2|65645.4|65710.9|65652.5|65688.8|65636.1|87
1640902200000|2021-12-30 22:10:00|65692.9|65647.8|65694|65633.6|65713.7|65652|65680.8|65625.5|175
1640902500000|2021-12-30 22:15:00|65693.8|65646.9|65695.6|65641.2|65709.8|65655.4|65685.1|65629.4|208
1640902800000|2021-12-30 22:20:00|65693.1|65643.3|65693.7|65645.5|65706.9|65649.1|65685.6|65631.9|134
1640903100000|2021-12-30 22:25:00|65694.9|65637.1|65700.3|65649.4|65715.1|65658.2|65682.4|65632.1|164
1640903400000|2021-12-30 22:30:00|65700.1|65648.9|65682.4|65651.2|65713.8|65657.8|65673.9|65614.8|492
1640903700000|2021-12-30 22:35:00|65682.2|65651.3|65677.9|65655.3|65695.2|65658.1|65675.8|65643.3|166
1640904000000|2021-12-30 22:40:00|65677.5|65656|65690.8|65651.1|65690.8|65657|65674.9|65643.2|152
1640904300000|2021-12-30 22:45:00|65684.9|65649|65689.4|65650.6|65696.1|65655.9|65679.3|65646.9|186
1640904600000|2021-12-30 22:50:00|65687.6|65651.4|65684.2|65651.1|65698|65656|65682.3|65642.7|112
1640904900000|2021-12-30 22:55:00|65682.2|65654.2|65699.1|65644.8|65711|65659.4|65673.8|65619|346
1640905200000|2021-12-30 23:00:00|65695.5|65643.2|65702.4|65668.2|65714.5|65677|65683.9|65634.4|576
1640905500000|2021-12-30 23:05:00|65701.4|65671.4|65694.5|65674.5|65703.6|65676.8|65693.9|65664|354
1640905800000|2021-12-30 23:10:00|65695|65675|65682.1|65659.6|65698.4|65675|65681.3|65659.6|541
1640906100000|2021-12-30 23:15:00|65682.6|65660.7|65679.1|65659.1|65683.6|65662.5|65675.2|65654.7|284
1640906400000|2021-12-30 23:20:00|65679.6|65659.6|65680.6|65660.6|65681.4|65661.4|65674|65654|196
1640906700000|2021-12-30 23:25:00|65680.5|65660.5|65681|65661|65681.8|65661.8|65677.2|65657.2|208
1640907000000|2021-12-30 23:30:00|65680.7|65660.7|65698|65678|65698.3|65678.3|65680.1|65660.1|253
1640907300000|2021-12-30 23:35:00|65698.1|65678.1|65704.7|65684.7|65719.2|65695|65694|65674|345
1640907600000|2021-12-30 23:40:00|65704.6|65684.6|65712.4|65689.6|65712.4|65691|65703.3|65683.1|241
1640907900000|2021-12-30 23:45:00|65710.4|65690.4|65692.4|65672.4|65711.8|65690.8|65692.1|65670|271
1640908200000|2021-12-30 23:50:00|65692.3|65672.3|65686.7|65666.7|65693.4|65672.3|65684.8|65664|243
1640908500000|2021-12-30 23:55:00|65686.8|65666.8|65693.6|65673.6|65697.7|65677.7|65685.3|65665.3|415
1640908800000|2021-12-31 00:00:00|65695.6|65675.6|65680|65660|65698.7|65677.9|65679.1|65659.1|273
1640909100000|2021-12-31 00:05:00|65680.1|65660.1|65669.6|65649.6|65683.6|65661.9|65667.7|65645.7|356
1640909400000|2021-12-31 00:10:00|65669.3|65649.3|65670.6|65650.6|65673.6|65653.4|65662.6|65642.6|341
1640909700000|2021-12-31 00:15:00|65671|65651|65678.7|65658.7|65681.3|65661.3|65670.2|65649.8|202
1640910000000|2021-12-31 00:20:00|65678.6|65658.6|65681.5|65661.5|65685.6|65664.3|65677.8|65657.8|193
1640910300000|2021-12-31 00:25:00|65681.6|65661.6|65670.7|65650.7|65681.6|65661.6|65668|65648|235
1640910600000|2021-12-31 00:30:00|65670.5|65650.5|65673.5|65653.5|65677.7|65657.7|65669.3|65649.3|296
1640910900000|2021-12-31 00:35:00|65673.4|65653.4|65674.2|65654.2|65676.1|65656.1|65673.1|65653.1|196
1640911200000|2021-12-31 00:40:00|65674|65654|65674.5|65654.5|65676.4|65656.4|65673.1|65653.1|204
1640911500000|2021-12-31 00:45:00|65674|65654|65670.6|65650.6|65676.8|65656.8|65670.6|65650.6|252
1640911800000|2021-12-31 00:50:00|65670.5|65650.5|65670.1|65650.1|65671|65651|65667.8|65647.8|211
1640912100000|2021-12-31 00:55:00|65670|65650|65667.8|65647.8|65672.9|65650.5|65666.6|65646.6|176
1640912400000|2021-12-31 01:00:00|65668|65648|65672.6|65652.6|65675|65655|65657.2|65637.2|386
1640912700000|2021-12-31 01:05:00|65672.8|65652.8|65681.3|65661.3|65682.4|65662.4|65666.3|65646.3|274
1640913000000|2021-12-31 01:10:00|65681.7|65661.7|65685.1|65665.1|65689.1|65669.1|65675|65655|289
1640913300000|2021-12-31 01:15:00|65684.9|65664.9|65674.5|65654.5|65685.6|65665.6|65670.5|65650.5|320
1640913600000|2021-12-31 01:20:00|65674.8|65654.8|65681.4|65661.4|65682.4|65662.2|65670.8|65650.8|290
1640913900000|2021-12-31 01:25:00|65681.5|65661.5|65685.4|65665.4|65687.7|65667.7|65679.3|65659.3|234
1640914200000|2021-12-31 01:30:00|65685.2|65665.2|65684.9|65664.9|65686.2|65666.2|65680.6|65660.6|246
1640914500000|2021-12-31 01:35:00|65685|65665|65684.8|65664.8|65687|65667|65681.1|65661.1|226
1640914800000|2021-12-31 01:40:00|65685.1|65665.1|65680.3|65660.3|65685.7|65665.7|65679.1|65659.1|228
1640915100000|2021-12-31 01:45:00|65680.9|65660.9|65690.7|65670.7|65694.3|65674.3|65679.8|65659.8|236
1640915400000|2021-12-31 01:50:00|65690.9|65670.9|65694.2|65674.2|65697.6|65677.6|65690.7|65670.7|190
1640915700000|2021-12-31 01:55:00|65694.5|65674.5|65708.5|65688.5|65709.5|65689.3|65694.1|65674.1|366
1640916000000|2021-12-31 02:00:00|65708.3|65688.3|65712.8|65692.8|65716|65694.9|65707|65687|270
1640916300000|2021-12-31 02:05:00|65712.7|65692.7|65710.8|65690.8|65715.9|65695.6|65709.8|65689.8|184
1640916600000|2021-12-31 02:10:00|65711|65691|65714.9|65694.9|65717.3|65697.3|65706|65686|316
1640916900000|2021-12-31 02:15:00|65714.2|65694.2|65710.5|65690.5|65717.4|65695.8|65709.6|65689.6|233
1640917200000|2021-12-31 02:20:00|65710.6|65690.6|65715.2|65695.2|65715.6|65695.6|65709.9|65689.9|212
1640917500000|2021-12-31 02:25:00|65714.6|65694.6|65715.9|65695.9|65719.1|65699.1|65713.4|65693.4|231
1640917800000|2021-12-31 02:30:00|65716.1|65696.1|65728.9|65708.9|65730.5|65710.5|65714.6|65694.6|297
1640918100000|2021-12-31 02:35:00|65728.3|65708.3|65723|65703|65731.6|65711.6|65722.4|65702.4|253
1640918400000|2021-12-31 02:40:00|65723.2|65703.2|65717.1|65697.1|65724.2|65704.2|65714.9|65694.9|223
1640918700000|2021-12-31 02:45:00|65718.1|65698.1|65714.9|65694.9|65723.8|65703.5|65713.8|65693.8|248
1640919000000|2021-12-31 02:50:00|65714.3|65694.3|65715.8|65695.8|65718|65698|65710.7|65690.7|274
1640919300000|2021-12-31 02:55:00|65715.7|65695.7|65712.7|65692.7|65715.7|65695.7|65707.8|65687.8|297
1640919600000|2021-12-31 03:00:00|65712.6|65692.6|65713.1|65693.1|65716.9|65696.9|65708.6|65688.6|330
1640919900000|2021-12-31 03:05:00|65714|65694|65708.3|65688.3|65714.2|65694.2|65706.7|65686.7|209
1640920200000|2021-12-31 03:10:00|65708.7|65688.7|65714.9|65694.9|65718.6|65698.6|65708.7|65688.7|292
1640920500000|2021-12-31 03:15:00|65716.3|65696.3|65713.9|65693.9|65718.4|65698.4|65712|65692|235
1640920800000|2021-12-31 03:20:00|65714.1|65694.1|65714.4|65694.4|65720.1|65698.8|65712.3|65692.3|229
1640921100000|2021-12-31 03:25:00|65714.7|65694.7|65715|65695|65717.6|65697.6|65712.2|65692.2|234
1640921400000|2021-12-31 03:30:00|65715.1|65695.1|65720.3|65700.3|65722.1|65701.1|65712.8|65692.8|269
1640921700000|2021-12-31 03:35:00|65720.4|65700.4|65734.9|65714.9|65735.7|65715.7|65719.8|65699.8|336
1640922000000|2021-12-31 03:40:00|65734.8|65714.8|65733.9|65713.9|65739.3|65719.3|65733.8|65713.8|306
1640922300000|2021-12-31 03:45:00|65735.4|65715.4|65737.6|65717.6|65739.6|65718.9|65733.1|65713.1|286
1640922600000|2021-12-31 03:50:00|65737.7|65717.7|65740.7|65720.7|65741.9|65721.9|65737.4|65717.4|256
1640922900000|2021-12-31 03:55:00|65741.2|65721.2|65731.8|65711.8|65741.4|65721.4|65731.6|65711.6|229
1640923200000|2021-12-31 04:00:00|65731.9|65711.9|65731.7|65711.7|65734.5|65714.5|65730.7|65710.7|237
1640923500000|2021-12-31 04:05:00|65732.6|65712.6|65726.9|65706.9|65733.6|65713.6|65723.5|65703.5|237
1640923800000|2021-12-31 04:10:00|65726.8|65706.8|65729.7|65709.7|65730.8|65710.8|65725.4|65705.4|245
1640924100000|2021-12-31 04:15:00|65729.8|65709.8|65726.7|65706.7|65732.1|65712.1|65725.2|65705.2|199
1640924400000|2021-12-31 04:20:00|65726.6|65706.6|65719|65699|65728.6|65707|65717.5|65697.5|231
1640924700000|2021-12-31 04:25:00|65718.6|65698.6|65721.2|65701.2|65723.6|65703.6|65718.5|65698.5|166
1640925000000|2021-12-31 04:30:00|65721.7|65701.7|65719.8|65699.8|65721.9|65701.9|65719.1|65699.1|166
1640925300000|2021-12-31 04:35:00|65720.1|65700.1|65715.9|65695.9|65722.3|65702.3|65715.4|65695.4|192
1640925600000|2021-12-31 04:40:00|65716|65696|65717.5|65697.5|65718.8|65698.8|65713.8|65693.8|216
1640925900000|2021-12-31 04:45:00|65717.8|65697.8|65724|65704|65724.7|65704.7|65716.9|65696.9|155
1640926200000|2021-12-31 04:50:00|65724.2|65704.2|65721.4|65701.4|65726.2|65706.2|65719.7|65699.7|201
1640926500000|2021-12-31 04:55:00|65720.7|65700.7|65721.8|65701.8|65724.9|65704.6|65720.6|65700.6|169
1640926800000|2021-12-31 05:00:00|65722.2|65702.2|65713|65693|65722.8|65702.8|65710.2|65690.2|234
1640927100000|2021-12-31 05:05:00|65713.2|65693.2|65702.8|65682.8|65714.7|65694.7|65702.5|65682.5|235
1640927400000|2021-12-31 05:10:00|65702.9|65682.2|65698.5|65678.5|65703.5|65683.5|65697.8|65677.8|211
1640927700000|2021-12-31 05:15:00|65698.6|65678.6|65699.1|65679.1|65709.7|65689.7|65697.6|65677.6|251
1640928000000|2021-12-31 05:20:00|65699|65679|65684|65664|65699.1|65679.1|65683|65663|322
1640928300000|2021-12-31 05:25:00|65683.4|65663.4|65680.5|65660.5|65685.5|65665.5|65680.4|65660.4|179
1640928600000|2021-12-31 05:30:00|65680.7|65660.7|65682.1|65662.1|65684.6|65664.6|65679.4|65659.4|243
1640928900000|2021-12-31 05:35:00|65682.2|65662.2|65680.5|65660.5|65682.4|65662.4|65676.5|65656.5|233
1640929200000|2021-12-31 05:40:00|65680.4|65660.4|65677.9|65657.9|65680.7|65660.7|65675.2|65655.2|179
1640929500000|2021-12-31 05:45:00|65678.3|65658.3|65679.9|65659.9|65680.3|65660.3|65676.2|65656.2|177
1640929800000|2021-12-31 05:50:00|65679.7|65659.7|65695.9|65675.9|65698.4|65678.4|65678.4|65658.4|335
1640930100000|2021-12-31 05:55:00|65695.6|65675.6|65759.1|65739.1|65769.5|65749.5|65695.2|65675.2|636
1640930400000|2021-12-31 06:00:00|65759.2|65739.2|65765.6|65745.6|65777|65757|65759.2|65739.2|484
1640930700000|2021-12-31 06:05:00|65765.5|65745.5|65756.9|65736.9|65765.5|65745.5|65749.3|65729.3|340
1640931000000|2021-12-31 06:10:00|65756.7|65736.7|65750.5|65730.5|65758.2|65738.2|65747.6|65727.6|260
1640931300000|2021-12-31 06:15:00|65750.4|65730.4|65754.5|65734.5|65763.4|65743.4|65749.5|65729.5|344
1640931600000|2021-12-31 06:20:00|65755.3|65735.3|65759.9|65739.9|65764.8|65744.8|65753.9|65733.9|239
1640931900000|2021-12-31 06:25:00|65760|65740|65757|65737|65766|65746|65755.9|65735.9|287
1640932200000|2021-12-31 06:30:00|65756.9|65736.9|65763|65743|65768.7|65748.7|65756.9|65736.9|257
1640932500000|2021-12-31 06:35:00|65763.1|65743.1|65762.3|65742.3|65765.8|65745.8|65759.6|65739.6|210
1640932800000|2021-12-31 06:40:00|65762.5|65742.5|65758.6|65738.6|65762.5|65742.5|65755.4|65735.4|260
1640933100000|2021-12-31 06:45:00|65758.7|65738.7|65754.5|65734.5|65761.5|65741.5|65754.2|65734.2|272
1640933400000|2021-12-31 06:50:00|65754.3|65734.3|65742.9|65722.9|65756.6|65736.6|65742.5|65722.5|292
1640933700000|2021-12-31 06:55:00|65743.1|65723.1|65736|65716|65743.4|65723.4|65734.8|65714.8|256
1640934000000|2021-12-31 07:00:00|65734.9|65714.9|65731.7|65711.7|65744.5|65724.5|65731.3|65711.3|390
1640934300000|2021-12-31 07:05:00|65731.4|65711.4|65730.5|65710.5|65738.5|65718.5|65726.7|65706.7|345
1640934600000|2021-12-31 07:10:00|65730.2|65710.2|65749.8|65729.8|65753.9|65733.9|65729.6|65709.6|333
1640934900000|2021-12-31 07:15:00|65750|65730|65760.3|65740.3|65762.7|65742.7|65748.3|65728.3|336
1640935200000|2021-12-31 07:20:00|65760.1|65740.1|65758.3|65738.3|65761.1|65741.1|65744.7|65724.7|408
1640935500000|2021-12-31 07:25:00|65758.4|65738.4|65752.2|65732.2|65764.7|65744.7|65752|65732|332
1640935800000|2021-12-31 07:30:00|65752.1|65732.1|65777.2|65757.2|65779.8|65759.8|65750.8|65730.8|341
1640936100000|2021-12-31 07:35:00|65777.1|65757.1|65766.9|65746.9|65790.4|65770.4|65765.1|65745.1|389
1640936400000|2021-12-31 07:40:00|65766.2|65746.2|65782|65762|65782.1|65762.1|65765.3|65745.3|356
1640936700000|2021-12-31 07:45:00|65781.7|65761.7|65772.2|65752.2|65789.2|65769.2|65768.7|65748.7|432
1640937000000|2021-12-31 07:50:00|65771.9|65751.9|65779.9|65759.9|65783|65763|65766.1|65746.1|402
1640937300000|2021-12-31 07:55:00|65780.2|65760.2|65796.7|65776.7|65802.9|65782.9|65779.6|65759.6|461
1640937600000|2021-12-31 08:00:00|65796.8|65776.8|65764.3|65744.3|65806.5|65786.5|65762.4|65742.4|615
1640937900000|2021-12-31 08:05:00|65765|65745|65744.2|65724.2|65765.1|65745.1|65735.8|65715.8|546
1640938200000|2021-12-31 08:10:00|65744.4|65724.4|65758.9|65738.9|65767.7|65747.7|65743.7|65723.7|412
1640938500000|2021-12-31 08:15:00|65758.8|65738.8|65768.1|65748.1|65775.4|65755.4|65758.6|65738.6|387
1640938800000|2021-12-31 08:20:00|65770.3|65750.3|65740|65720|65775.1|65755.1|65739.4|65719.4|452
1640939100000|2021-12-31 08:25:00|65740.3|65720.3|65745.8|65725.8|65747.8|65727.8|65720.8|65700.8|549
1640939400000|2021-12-31 08:30:00|65746.3|65726.3|65736.3|65716.3|65748|65728|65735.4|65715.4|397
1640939700000|2021-12-31 08:35:00|65736.5|65716.5|65737|65717|65744.7|65724.7|65736.4|65716.4|389
1640940000000|2021-12-31 08:40:00|65736.9|65716.9|65758.4|65738.4|65773.6|65753.6|65735.1|65715.1|527
1640940300000|2021-12-31 08:45:00|65758.3|65738.3|65751.6|65731.6|65758.6|65738.6|65735.3|65715.3|453
1640940600000|2021-12-31 08:50:00|65752.2|65732.2|65763.3|65743.3|65781.4|65761.4|65751.3|65731.3|518
1640940900000|2021-12-31 08:55:00|65763.5|65743.5|65718.5|65698.5|65764.9|65744.9|65715.2|65695.2|571
1640941200000|2021-12-31 09:00:00|65718.8|65698.8|65723.1|65703.1|65739.4|65719.4|65717.6|65697.6|479
1640941500000|2021-12-31 09:05:00|65724.1|65704.1|65704.8|65684.8|65724.4|65704.4|65704.4|65684.4|419
1640941800000|2021-12-31 09:10:00|65704.5|65684.5|65666.2|65646.2|65704.5|65684.5|65662.8|65642.8|533
1640942100000|2021-12-31 09:15:00|65666.4|65646.4|65641.9|65621.9|65672.5|65652.5|65640.7|65620.7|567
1640942400000|2021-12-31 09:20:00|65641.3|65621.3|65623.5|65603.5|65641.6|65621.6|65623.3|65603.3|528
1640942700000|2021-12-31 09:25:00|65623.6|65603.6|65629.1|65609.1|65632.9|65612.9|65617.7|65597.7|485
1640943000000|2021-12-31 09:30:00|65629.7|65609.7|65644|65624|65658.4|65638.4|65629|65609|570
1640943300000|2021-12-31 09:35:00|65644.2|65624.2|65646.8|65626.8|65649|65629|65624.2|65604.2|546
1640943600000|2021-12-31 09:40:00|65647|65627|65626.9|65606.9|65652.4|65632.4|65624.9|65604.9|528
1640943900000|2021-12-31 09:45:00|65626.6|65606.6|65628.4|65608.4|65632.6|65612.6|65615.1|65595.1|612
1640944200000|2021-12-31 09:50:00|65627.9|65607.9|65667.7|65647.7|65670.4|65650.4|65626.8|65606.8|672
1640944500000|2021-12-31 09:55:00|65667.6|65647.6|65661|65641|65677.6|65657.6|65657.4|65637.4|651
1640944800000|2021-12-31 10:00:00|65661.1|65641.1|65634.3|65614.3|65661.7|65641.7|65614.8|65594.8|661
1640945100000|2021-12-31 10:05:00|65635.2|65615.2|65651.5|65631.5|65654.6|65634.6|65630.2|65610.2|547
1640945400000|2021-12-31 10:10:00|65651.8|65631.8|65638.4|65618.4|65654.2|65634.2|65635.9|65615.9|457
1640945700000|2021-12-31 10:15:00|65638.5|65618.5|65643.4|65623.4|65643.6|65623.6|65627.8|65607.8|447
1640946000000|2021-12-31 10:20:00|65644|65624|65640|65620|65645.4|65625.4|65623.1|65603.1|557
1640946300000|2021-12-31 10:25:00|65640.1|65620.1|65625.5|65605.5|65643.4|65623.4|65623.5|65603.5|508
1640946600000|2021-12-31 10:30:00|65625.4|65605.4|65647.8|65627.8|65650.1|65630.1|65619.9|65599.9|515
1640946900000|2021-12-31 10:35:00|65647.7|65627.7|65647.1|65627.1|65650.2|65630.2|65632.9|65612.9|529
1640947200000|2021-12-31 10:40:00|65645.9|65625.9|65669.4|65649.4|65670.7|65650.7|65632|65612|632
1640947500000|2021-12-31 10:45:00|65669.5|65649.5|65699.6|65679.6|65699.6|65679.6|65666.4|65646.4|557
1640947800000|2021-12-31 10:50:00|65699.4|65679.4|65699.9|65679.9|65713|65693|65693|65673|549
1640948100000|2021-12-31 10:55:00|65699.4|65679.4|65679.4|65659.4|65699.8|65679.8|65678.9|65658.9|505
1640948400000|2021-12-31 11:00:00|65679.9|65659.9|65687.2|65667.2|65689.4|65669.4|65674.2|65654.2|451
1640948700000|2021-12-31 11:05:00|65687|65667|65670.2|65650.2|65688.3|65668.3|65666.5|65646.5|454
1640949000000|2021-12-31 11:10:00|65670.1|65650.1|65628.3|65608.3|65670.1|65650.1|65628.1|65608.1|546
1640949300000|2021-12-31 11:15:00|65628.5|65608.5|65627.7|65607.7|65643.8|65623.8|65624.9|65604.9|477
1640949600000|2021-12-31 11:20:00|65628.2|65608.2|65627.3|65607.3|65635.7|65615.7|65624.1|65604.1|436
1640949900000|2021-12-31 11:25:00|65627.2|65607.2|65650.6|65630.6|65652.9|65632.9|65627.1|65607.1|618
1640950200000|2021-12-31 11:30:00|65649.1|65629.1|65628.6|65608.6|65650.3|65630.3|65624.7|65604.7|610
1640950500000|2021-12-31 11:35:00|65627.6|65607.6|65652.8|65632.8|65655.8|65635.8|65627.6|65607.6|586
1640950800000|2021-12-31 11:40:00|65652.6|65632.6|65661.2|65641.2|65665.6|65645.6|65636.5|65616.5|578
1640951100000|2021-12-31 11:45:00|65661.4|65641.4|65690.9|65670.9|65696.6|65676.6|65658.3|65638.3|356
1640951400000|2021-12-31 11:50:00|65710.3|65690.3|65697.8|65677.8|65711|65691|65697.8|65677.8|605
1640951700000|2021-12-31 11:55:00|65698.1|65678.1|65712.9|65692.9|65720.9|65700.9|65687.9|65667.9|651
1640952000000|2021-12-31 12:00:00|65714.7|65694.7|65726.2|65706.2|65734|65714|65708.3|65688.3|669
1640952300000|2021-12-31 12:05:00|65727|65707|65745.3|65725.3|65751.7|65731.7|65716.1|65696.1|648
1640952600000|2021-12-31 12:10:00|65744.7|65724.7|65718.4|65698.4|65746.8|65726.8|65717.5|65697.5|574
1640952900000|2021-12-31 12:15:00|65717.6|65697.6|65696.2|65676.2|65719.6|65699.6|65688.6|65671.2|538
1640953200000|2021-12-31 12:20:00|65696.1|65676.1|65673.9|65653.9|65698.1|65678.1|65668.5|65648.5|513
1640953500000|2021-12-31 12:25:00|65673.8|65653.8|65649.8|65629.8|65677.7|65657.7|65649.8|65629.8|672
1640953800000|2021-12-31 12:30:00|65650|65630|65635.4|65615.4|65655.6|65635.6|65635.1|65615.1|533
1640954100000|2021-12-31 12:35:00|65646.9|65626.9|65642.3|65622.3|65657.9|65637.9|65634.1|65614.1|601
1640954400000|2021-12-31 12:40:00|65644.5|65624.5|65622.8|65602.8|65652|65632|65619.8|65599.8|587
1640954700000|2021-12-31 12:45:00|65623.5|65603.5|65621.1|65601.1|65635.1|65615.1|65617.2|65597.2|612
1640955000000|2021-12-31 12:50:00|65621|65601|65654.8|65634.8|65656.7|65636.7|65616.8|65596.8|531
1640955300000|2021-12-31 12:55:00|65655.3|65635.3|65670|65650|65673|65654|65635|65615|697
1640955600000|2021-12-31 13:00:00|65671.2|65651.2|65661.6|65641.6|65679.7|65659.7|65659.3|65639.3|623
1640955900000|2021-12-31 13:05:00|65661.5|65641.5|65666.8|65646.8|65681.8|65661.8|65648.3|65630.2|603
1640956200000|2021-12-31 13:10:00|65666.7|65646.7|65672.1|65652.1|65673.3|65653.3|65639.4|65619.4|678
1640956500000|2021-12-31 13:15:00|65667.7|65647.7|65696.4|65676.4|65705.9|65685.9|65665.1|65645.1|608
1640956800000|2021-12-31 13:20:00|65697|65677|65682.2|65662.2|65704.7|65684.7|65676.6|65656.6|707
1640957100000|2021-12-31 13:25:00|65681.9|65661.9|65645.6|65625.6|65682.7|65662.7|65641.3|65621.3|692
1640957400000|2021-12-31 13:30:00|65645.4|65625.4|65645.3|65625.3|65680.5|65660.5|65636.3|65616.3|563
1640957700000|2021-12-31 13:35:00|65644.8|65624.8|65634.5|65614.5|65657.4|65637.4|65633.8|65613.8|536
1640958000000|2021-12-31 13:40:00|65634.7|65614.7|65624.7|65604.7|65636.2|65616.2|65610.8|65590.8|622
1640958300000|2021-12-31 13:45:00|65626.4|65606.4|65581.4|65561.4|65631.3|65611.3|65567.7|65547.7|735
1640958600000|2021-12-31 13:50:00|65581.3|65561.3|65522.1|65502.1|65588.6|65568.6|65522.1|65502.1|745
1640958900000|2021-12-31 13:55:00|65518.5|65498.5|65538.1|65518.1|65538.3|65518.3|65506.9|65486.9|787
1640959200000|2021-12-31 14:00:00|65538.3|65518.3|65541.1|65521.1|65552.2|65532.2|65511.5|65491.5|800
1640959500000|2021-12-31 14:05:00|65542.2|65522.2|65554.5|65534.5|65557.2|65537.2|65528.4|65508.4|614
1640959800000|2021-12-31 14:10:00|65554.6|65534.6|65573.1|65553.1|65573.1|65554|65552.4|65532.4|564
1640960100000|2021-12-31 14:15:00|65573|65553|65567.6|65547.6|65576.5|65556.5|65554.6|65534.6|561
1640960400000|2021-12-31 14:20:00|65567.4|65547.4|65575.1|65555.1|65595.8|65575.8|65564.1|65544.1|671
1640960700000|2021-12-31 14:25:00|65574.6|65554.6|65536.7|65516.7|65580|65560|65533.7|65513.7|573
1640961000000|2021-12-31 14:30:00|65531.7|65511.7|65539|65519|65543.1|65523.1|65518|65498|657
1640961300000|2021-12-31 14:35:00|65539.3|65519.3|65551|65531|65561.7|65541.7|65532.2|65512.2|696
1640961600000|2021-12-31 14:40:00|65551.1|65531.1|65527.5|65507.5|65554.5|65534.5|65520.9|65500.9|689
1640961900000|2021-12-31 14:45:00|65527.4|65507.4|65544.9|65524.9|65549.5|65529.5|65510.2|65490.2|721
1640962200000|2021-12-31 14:50:00|65544.1|65524.1|65532.6|65512.6|65546.2|65526.2|65526.8|65506.8|672
1640962500000|2021-12-31 14:55:00|65532.8|65512.8|65565.8|65545.8|65578.5|65558.5|65518|65498|703
1640962800000|2021-12-31 15:00:00|65563.7|65543.7|65561.4|65541.4|65596.7|65576.7|65550.4|65530.4|735
1640963100000|2021-12-31 15:05:00|65561.3|65541.3|65558.5|65538.5|65593.4|65573.4|65552.5|65532.5|662
1640963400000|2021-12-31 15:10:00|65557.5|65537.5|65545.2|65525.2|65561.2|65541.2|65529.1|65509.1|585
1640963700000|2021-12-31 15:15:00|65544.8|65524.8|65526.3|65506.3|65547.5|65527.5|65518|65498.5|670
1640964000000|2021-12-31 15:20:00|65527|65507|65501.2|65481.2|65537.9|65517.9|65500.1|65480.1|611
1640964300000|2021-12-31 15:25:00|65501.1|65481.1|65448.8|65428.8|65501.1|65481.1|65440.7|65420.7|686
1640964600000|2021-12-31 15:30:00|65443.7|65423.7|65419.8|65399.8|65448.8|65428.8|65418.8|65398.8|737
1640964900000|2021-12-31 15:35:00|65421.1|65401.1|65457.5|65437.5|65467.5|65447.5|65418.7|65398.7|711
1640965200000|2021-12-31 15:40:00|65458.6|65438.6|65408.7|65388.7|65459.3|65439.3|65406.2|65386.2|760
1640965500000|2021-12-31 15:45:00|65408.1|65388.1|65482.5|65462.5|65490.3|65470.3|65383|65363|821
1640965800000|2021-12-31 15:50:00|65485.3|65465.3|65460.9|65440.9|65518.1|65498.1|65437|65417|925
1640966100000|2021-12-31 15:55:00|65461.8|65441.8|65415.7|65395.7|65461.8|65441.8|65383.9|65363.9|1043
1640966400000|2021-12-31 16:00:00|65416.2|65396.2|65486.7|65466.7|65488.3|65468.3|65395.6|65375.6|997
1640966700000|2021-12-31 16:05:00|65486.3|65466.3|65434.1|65414.1|65488.3|65468.3|65425.2|65405.2|712
1640967000000|2021-12-31 16:10:00|65434|65414|65416.2|65396.2|65461.4|65441.4|65404.7|65384.7|697
1640967300000|2021-12-31 16:15:00|65416.6|65396.6|65409.3|65389.3|65430.4|65410.4|65395.4|65375.4|647
1640967600000|2021-12-31 16:20:00|65409.6|65389.6|65410.6|65390.6|65427.5|65407.5|65396.4|65376.4|681
1640967900000|2021-12-31 16:25:00|65410.2|65390.2|65387.7|65367.7|65410.3|65390.3|65384.7|65364.7|664
1640968200000|2021-12-31 16:30:00|65387.1|65367.1|65410|65390|65410|65390|65387.1|65367.1|603
1640968500000|2021-12-31 16:35:00|65410.4|65390.4|65415.2|65395.2|65418.5|65398.5|65399.4|65379.4|605
1640968800000|2021-12-31 16:40:00|65415.3|65395.3|65385.6|65365.6|65416.3|65396.3|65385.6|65365.6|565
1640969100000|2021-12-31 16:45:00|65386|65366|65384.1|65364.1|65394.1|65374.1|65366.5|65346.5|607
1640969400000|2021-12-31 16:50:00|65383.8|65363.8|65376.5|65356.5|65388.9|65368.9|65375.7|65355.7|478
1640969700000|2021-12-31 16:55:00|65376.6|65356.6|65363.9|65343.9|65389.9|65369.9|65362.6|65342.6|574
1640970000000|2021-12-31 17:00:00|65364|65344|65363.7|65343.7|65374.8|65354.8|65359.9|65339.9|583
1640970300000|2021-12-31 17:05:00|65363.6|65343.6|65364.2|65344.2|65369|65349|65360.7|65340.7|496
1640970600000|2021-12-31 17:10:00|65364.1|65344.1|65359|65339|65366.9|65346.9|65355.5|65335.5|519
1640970900000|2021-12-31 17:15:00|65358.9|65338.9|65356.7|65336.7|65361.5|65341.5|65351.9|65331.9|458
1640971200000|2021-12-31 17:20:00|65356.8|65336.8|65331.7|65311.7|65356.8|65336.8|65328|65308|504
1640971500000|2021-12-31 17:25:00|65331.5|65311.5|65343.2|65323.2|65343.6|65323.6|65324.3|65304.3|516
1640971800000|2021-12-31 17:30:00|65343.6|65323.6|65338.8|65318.8|65353.5|65333.5|65335.5|65315.5|538
1640972100000|2021-12-31 17:35:00|65338.3|65318.3|65350.4|65330.4|65352.1|65332.1|65332.8|65312.8|450
1640972400000|2021-12-31 17:40:00|65350.5|65330.5|65346.4|65326.4|65352.5|65332.5|65338.6|65318.6|421
1640972700000|2021-12-31 17:45:00|65347.3|65327.3|65336.5|65316.5|65351.3|65331.3|65336.3|65316.3|402
1640973000000|2021-12-31 17:50:00|65336.6|65316.6|65335.9|65315.9|65341|65321|65332.1|65312.1|380
1640973300000|2021-12-31 17:55:00|65336.2|65316.2|65322.7|65302.7|65337|65317.7|65322.2|65302.2|648
1640973600000|2021-12-31 18:00:00|65322.6|65302.6|65350|65330|65352.7|65332.7|65322.6|65302.6|506
1640973900000|2021-12-31 18:05:00|65351.4|65331.4|65364.7|65344.7|65365.7|65345.7|65350.5|65330.5|385
1640974200000|2021-12-31 18:10:00|65365|65345|65371.1|65351.1|65378.3|65358.3|65363.4|65343.4|373
1640974500000|2021-12-31 18:15:00|65372.5|65352.5|65384.9|65364.9|65385.1|65365.1|65370.2|65350.2|367
1640974800000|2021-12-31 18:20:00|65385|65365|65364.3|65344.3|65390.2|65370.2|65364.2|65344.2|442
1640975100000|2021-12-31 18:25:00|65364.1|65344.1|65352.7|65332.7|65373.8|65353.8|65352.6|65332.6|452
1640975400000|2021-12-31 18:30:00|65352.5|65332.5|65351.8|65331.8|65354.5|65334.5|65349.2|65329.8|377
1640975700000|2021-12-31 18:35:00|65351.9|65331.9|65345.1|65325.1|65353.9|65333.9|65344.9|65324.9|262
1640976000000|2021-12-31 18:40:00|65345.3|65325.3|65351.6|65331.6|65351.9|65331.9|65345.3|65325.3|231
1640976300000|2021-12-31 18:45:00|65351.7|65331.7|65338.8|65318.8|65355|65335|65338.8|65318.8|355
1640976600000|2021-12-31 18:50:00|65338.9|65318.9|65333.9|65313.9|65342.9|65322.9|65333.4|65313.4|328
1640976900000|2021-12-31 18:55:00|65334.1|65314.1|65332.1|65312.1|65336.2|65316.2|65330.3|65310.3|301
1640977200000|2021-12-31 19:00:00|65332|65312|65327|65307|65334.9|65314.9|65326.4|65306.4|298
1640977500000|2021-12-31 19:05:00|65326.6|65306.6|65335.2|65315.2|65338.1|65318.1|65326.5|65306.5|316
1640977800000|2021-12-31 19:10:00|65335.7|65315.7|65331.9|65311.9|65339.2|65319.2|65327|65307|294
1640978100000|2021-12-31 19:15:00|65332.2|65312.2|65329.8|65309.8|65337|65317|65329.2|65309.2|291
1640978400000|2021-12-31 19:20:00|65330|65310|65337.5|65317.5|65338.9|65318.9|65328.8|65308.8|290
1640978700000|2021-12-31 19:25:00|65337.4|65317.4|65346.3|65326.3|65347.6|65327.6|65337.4|65317.4|223
1640979000000|2021-12-31 19:30:00|65346.4|65326.4|65336.5|65316.5|65348.1|65328.1|65331.5|65311.5|302
1640979300000|2021-12-31 19:35:00|65336.4|65316.4|65342.3|65322.3|65344.6|65324.6|65335.7|65315.7|171
1640979600000|2021-12-31 19:40:00|65342.4|65322.4|65351.4|65331.4|65351.9|65331.9|65342.3|65322.3|213
1640979900000|2021-12-31 19:45:00|65351.5|65331.5|65360.1|65340.1|65361|65341|65351.5|65331.5|283
1640980200000|2021-12-31 19:50:00|65360|65340|65338.7|65318.7|65360.1|65340.1|65337.1|65317.1|352
1640980500000|2021-12-31 19:55:00|65338.9|65318.9|65345.1|65325.1|65345.4|65325.4|65336.4|65316.4|428
1640980800000|2021-12-31 20:00:00|65345.6|65325.6|65336.4|65316.4|65345.6|65325.6|65335.8|65315.8|253
1640981100000|2021-12-31 20:05:00|65336.5|65316.5|65347.7|65327.7|65349|65329|65335.4|65315.4|223
1640981400000|2021-12-31 20:10:00|65346.3|65326.3|65337.8|65317.8|65348.3|65328.3|65335.9|65315.9|198
1640981700000|2021-12-31 20:15:00|65337.3|65317.3|65334.8|65314.8|65342.6|65322.6|65333.7|65313.7|262
1640982000000|2021-12-31 20:20:00|65335.4|65315.4|65331.7|65311.7|65336.3|65316.3|65331.5|65311.5|272
1640982300000|2021-12-31 20:25:00|65331.8|65311.8|65340.9|65320.9|65343.3|65323.3|65331.7|65311.7|319
1640982600000|2021-12-31 20:30:00|65340.3|65320.3|65349.6|65329.6|65349.6|65329.6|65338.9|65318.9|253
1640982900000|2021-12-31 20:35:00|65349.9|65329.9|65341.1|65321.1|65356.4|65336.4|65341.1|65321.1|355
1640983200000|2021-12-31 20:40:00|65340.9|65320.9|65332.1|65312.1|65340.9|65320.9|65330.7|65310.7|236
1640983500000|2021-12-31 20:45:00|65332.3|65312.3|65340.4|65320.4|65340.6|65320.6|65330.5|65310.5|225
1640983800000|2021-12-31 20:50:00|65341.1|65321.1|65348.5|65328.5|65348.9|65328.9|65334.8|65314.8|329
1640984100000|2021-12-31 20:55:00|65348.4|65328.4|65383.7|65363.7|65384.3|65364.3|65348.3|65328.3|610
1640984400000|2021-12-31 21:00:00|65384.1|65364.1|65371.8|65351.8|65384.1|65364.1|65365.9|65345.9|361
1640984700000|2021-12-31 21:05:00|65371.2|65351.2|65371.9|65351.9|65381.5|65361.5|65371.2|65351.2|275
1640985000000|2021-12-31 21:10:00|65372.1|65352.1|65366.3|65346.3|65379.7|65359.7|65365.8|65345.8|195
1640985300000|2021-12-31 21:15:00|65365.9|65345.9|65372.2|65352.2|65373.4|65353.4|65365.9|65345.9|167
1640985600000|2021-12-31 21:20:00|65372.1|65352.1|65380.2|65360.2|65382.7|65362.7|65371.9|65351.9|131
1640985900000|2021-12-31 21:25:00|65380.5|65360.5|65365.6|65345.6|65380.5|65360.5|65361.7|65341.7|190
1640986200000|2021-12-31 21:30:00|65365.7|65345.7|65370|65350|65371.6|65351.6|65364.2|65344.2|171
1640986500000|2021-12-31 21:35:00|65370.3|65350.3|65369.5|65349.5|65371.8|65351.8|65366.4|65346.4|144
1640986800000|2021-12-31 21:40:00|65366.9|65346.9|65374.4|65354.4|65375.8|65355.8|65363.9|65343.9|123
1640987100000|2021-12-31 21:45:00|65372.9|65352.9|65362.1|65342.1|65381.2|65361.2|65360.3|65340.3|259
1640987400000|2021-12-31 21:50:00|65361.8|65341.8|65370.4|65350.4|65390.1|65351.9|65345.3|65307.8|336
1640987700000|2021-12-31 21:55:00|65370.2|65350.2|65438.6|65359.9|65449.9|65396.7|65368.9|65325|350
1641157200000|2022-01-02 21:00:00|65457.9|65355.9|65473.7|65366.7|65473.7|65366.7|65457.9|65355.9|4
1641157500000|2022-01-02 21:05:00|65447.7|65340.7|65447.7|65340.7|65447.7|65340.7|65447.7|65340.7|1
1641159900000|2022-01-02 21:45:00|65446.8|65339.8|65446.4|65339.4|65446.8|65339.8|65446.4|65339.4|2
1641160500000|2022-01-02 21:55:00|65447.6|65340.6|65446.4|65339.4|65447.6|65340.6|65446.4|65339.4|2
1641160800000|2022-01-02 22:00:00|65451.5|65344.5|65427.4|65347.9|65460|65365.8|65413.3|65321.3|27
1641161100000|2022-01-02 22:05:00|65423.9|65336.4|65429.1|65407.6|65453|65413|65421|65336.4|144
1641161400000|2022-01-02 22:10:00|65425.9|65405.4|65418.7|65346.8|65436.1|65406.3|65405.5|65315.5|158
1641161700000|2022-01-02 22:15:00|65418.5|65347.2|65422.1|65330.1|65432|65353.9|65409.5|65320.4|88
1641162000000|2022-01-02 22:20:00|65424.2|65332.2|65430.9|65348.9|65434.3|65361.5|65409.5|65317.9|169
1641162300000|2022-01-02 22:25:00|65434.4|65342.6|65418.3|65332.8|65437.3|65362.4|65404|65315.5|169
1641162600000|2022-01-02 22:30:00|65418|65334.6|65400.8|65356.2|65426.8|65366.8|65393.3|65327.2|227
1641162900000|2022-01-02 22:35:00|65403|65354|65405.9|65348.8|65408.7|65373.8|65388.2|65344.5|188
1641163200000|2022-01-02 22:40:00|65411.9|65342.6|65400.5|65356.7|65413.4|65369.5|65390.8|65340.1|109
1641163500000|2022-01-02 22:45:00|65390.3|65355.6|65393.6|65366.2|65410.4|65367.7|65387.9|65350.7|120
1641163800000|2022-01-02 22:50:00|65393.3|65366|65389|65369|65401.8|65372.1|65387.7|65360.1|200
1641164100000|2022-01-02 22:55:00|65390.5|65370.5|65407.7|65355|65420.6|65371|65388.3|65347.2|131
1641164400000|2022-01-02 23:00:00|65413.6|65351.5|65375|65346.5|65420.8|65371.4|65371.7|65325.9|728
1641164700000|2022-01-02 23:05:00|65374.5|65345.5|65385.4|65361.9|65405|65376.1|65373.4|65345.1|545
1641165000000|2022-01-02 23:10:00|65385.3|65361.7|65402.1|65382.1|65409.7|65384.5|65385.2|65361.7|503
1641165300000|2022-01-02 23:15:00|65401.9|65381.9|65408.1|65388.1|65412.7|65392.7|65384.7|65364.2|454
1641165600000|2022-01-02 23:20:00|65407.8|65387.8|65416.9|65396.9|65421.1|65401.1|65407|65387|315
1641165900000|2022-01-02 23:25:00|65417|65397|65399.9|65379.9|65417|65397|65399.4|65379.4|273
1641166200000|2022-01-02 23:30:00|65401.2|65381.2|65405.9|65385.9|65422.4|65402.4|65400.8|65380.8|355
1641166500000|2022-01-02 23:35:00|65405.8|65385.8|65394.3|65374.3|65407.4|65387.4|65393.8|65373.8|305
1641166800000|2022-01-02 23:40:00|65393.8|65373.8|65402.1|65382.1|65407.6|65387.6|65393.8|65373.8|411
1641167100000|2022-01-02 23:45:00|65402|65382|65421.8|65401.8|65421.8|65401.8|65401.9|65381.9|420
1641167400000|2022-01-02 23:50:00|65421.5|65401.5|65412.9|65392.9|65424.8|65404.8|65411.9|65391.9|384
1641167700000|2022-01-02 23:55:00|65413.8|65393.8|65401.6|65381.6|65418.8|65398.8|65400.6|65380.6|351
1641168000000|2022-01-03 00:00:00|65402|65382|65402.4|65382.4|65405.8|65385.8|65399.3|65379.3|384
1641168300000|2022-01-03 00:05:00|65403.1|65383.1|65390.3|65370.3|65405.8|65385.8|65387.1|65367.1|362
1641168600000|2022-01-03 00:10:00|65389.9|65369.9|65414.5|65394.5|65417.4|65397.4|65386.8|65369|369
1641168900000|2022-01-03 00:15:00|65414.3|65394.3|65425.8|65405.8|65426.9|65406.9|65413.5|65393.5|328
1641169200000|2022-01-03 00:20:00|65425.9|65405.9|65432.6|65412.6|65434.2|65414.2|65417.7|65399.3|349
1641169500000|2022-01-03 00:25:00|65432.7|65412.7|65440.1|65420.1|65440.1|65420.1|65424.8|65404.8|364
1641169800000|2022-01-03 00:30:00|65440|65420|65466.9|65446.9|65468.3|65448.3|65436.8|65416.8|471
1641170100000|2022-01-03 00:35:00|65467.2|65447.2|65466|65446|65472.7|65452.7|65459|65439|381
1641170400000|2022-01-03 00:40:00|65465.9|65445.9|65461.7|65441.7|65472.4|65452.4|65458.3|65438.3|318
1641170700000|2022-01-03 00:45:00|65461.4|65441.4|65465.7|65445.7|65471.2|65451.2|65461.4|65441.4|377
1641171000000|2022-01-03 00:50:00|65465.8|65445.8|65459.7|65439.7|65472.2|65452.2|65455.6|65437.2|469
1641171300000|2022-01-03 00:55:00|65459.5|65439.5|65464.6|65444.6|65467.4|65447.4|65455.7|65435.7|382
1641171600000|2022-01-03 01:00:00|65464.7|65444.7|65450.4|65430.4|65472.7|65452.7|65450|65430|380
1641171900000|2022-01-03 01:05:00|65450.8|65430.8|65454.4|65434.4|65457.9|65437.9|65449.6|65429.6|329
1641172200000|2022-01-03 01:10:00|65453.4|65433.4|65458.9|65438.9|65460.9|65440.9|65451|65431|386
1641172500000|2022-01-03 01:15:00|65459.1|65439.1|65451|65431|65477.3|65457.3|65451|65431|404
1641172800000|2022-01-03 01:20:00|65450.9|65430.9|65449.1|65429.1|65455.3|65435.3|65445.8|65425.8|331
1641173100000|2022-01-03 01:25:00|65448.8|65428.8|65468|65448|65469.3|65449.3|65447.6|65427.6|293
1641173400000|2022-01-03 01:30:00|65469|65449|65474.7|65454.7|65480.4|65460.4|65466.7|65446.7|454
1641173700000|2022-01-03 01:35:00|65474.5|65454.5|65484.6|65464.6|65491.4|65471.4|65469.5|65449.5|426
1641174000000|2022-01-03 01:40:00|65484.7|65464.7|65491.6|65471.6|65534.7|65514.7|65481.5|65461.5|633
1641174300000|2022-01-03 01:45:00|65493.2|65473.2|65505.3|65485.3|65524.1|65504.1|65493.2|65473.2|560
1641174600000|2022-01-03 01:50:00|65504.8|65484.8|65488.2|65468.2|65507.5|65487.5|65487.5|65467.5|392
1641174900000|2022-01-03 01:55:00|65486.1|65466.1|65484.7|65464.7|65492.4|65472.4|65475.5|65455.5|400
1641175200000|2022-01-03 02:00:00|65484.6|65464.6|65503.1|65483.1|65504.7|65484.7|65484.4|65464.4|405
1641175500000|2022-01-03 02:05:00|65503|65483|65540.5|65520.5|65540.6|65520.6|65503|65483|506
1641175800000|2022-01-03 02:10:00|65539.6|65519.6|65536.7|65516.7|65540.4|65520.4|65528.3|65508.3|502
1641176100000|2022-01-03 02:15:00|65537.5|65517.5|65530.9|65510.9|65539.9|65519.9|65527.6|65507.6|338
1641176400000|2022-01-03 02:20:00|65531.7|65511.7|65542.5|65522.5|65545.1|65526.4|65528.9|65508.9|440
1641176700000|2022-01-03 02:25:00|65542.6|65522.6|65538.6|65518.6|65545.8|65527.8|65534.4|65514.4|378
1641177000000|2022-01-03 02:30:00|65539|65519|65540.1|65520.1|65540.5|65520.5|65534.4|65515.2|294
1641177300000|2022-01-03 02:35:00|65540.2|65520.2|65563.3|65543.3|65564.6|65544.6|65534.9|65516.6|421
1641177600000|2022-01-03 02:40:00|65563.4|65543.4|65539.3|65519.3|65564|65544|65538|65518|391
1641177900000|2022-01-03 02:45:00|65539.2|65519.2|65558.1|65538.1|65558.7|65538.7|65538.6|65518.6|436
1641178200000|2022-01-03 02:50:00|65558.5|65538.5|65568|65548|65569.7|65550.9|65555.5|65535.6|373
1641178500000|2022-01-03 02:55:00|65567.8|65547.8|65577.3|65557.3|65578.7|65558.7|65566.2|65546.2|343
1641178800000|2022-01-03 03:00:00|65576.5|65556.5|65569.7|65549.7|65578.9|65559.2|65567.4|65547.4|415
1641179100000|2022-01-03 03:05:00|65569.5|65549.5|65559.8|65539.8|65572.5|65552.5|65552.5|65532.5|379
1641179400000|2022-01-03 03:10:00|65560|65540|65568.2|65548.2|65575.4|65555.4|65560|65540|278
1641179700000|2022-01-03 03:15:00|65568|65548|65576.3|65556.3|65579.4|65559.4|65567.2|65547.2|332
1641180000000|2022-01-03 03:20:00|65575.7|65555.7|65572.4|65552.4|65578.8|65558.8|65572|65552|342
1641180300000|2022-01-03 03:25:00|65572.5|65552.5|65569.6|65549.6|65573.4|65553.4|65567.6|65548.7|275
1641180600000|2022-01-03 03:30:00|65569.3|65549.3|65572.8|65552.8|65575.1|65555.1|65560|65542|340
1641180900000|2022-01-03 03:35:00|65573|65553|65576.8|65556.8|65586|65566|65572.2|65552.2|307
1641181200000|2022-01-03 03:40:00|65576.5|65556.5|65555.1|65535.1|65577|65557|65554.2|65534.2|474
1641181500000|2022-01-03 03:45:00|65554.9|65534.9|65539.7|65519.7|65561.4|65541.4|65536.7|65516.7|374
1641181800000|2022-01-03 03:50:00|65539.3|65519.3|65538.6|65518.6|65539.4|65519.4|65533.3|65513.5|357
1641182100000|2022-01-03 03:55:00|65537.8|65517.8|65543.3|65523.3|65550.5|65530.5|65537.3|65517.3|351
1641182400000|2022-01-03 04:00:00|65545.4|65525.4|65561|65541|65574.4|65554.4|65543.5|65523.5|368
1641182700000|2022-01-03 04:05:00|65560.8|65540.8|65553.2|65533.2|65560.9|65540.9|65551.7|65532.8|336
1641183000000|2022-01-03 04:10:00|65553.4|65533.4|65555.3|65535.3|65559.1|65539.1|65552.3|65532.3|240
1641183300000|2022-01-03 04:15:00|65555.4|65535.4|65550.5|65530.5|65560.2|65540.2|65548.4|65529|222
1641183600000|2022-01-03 04:20:00|65550.3|65530.3|65558.2|65538.2|65558.7|65538.7|65549.1|65529.1|230
1641183900000|2022-01-03 04:25:00|65558.4|65538.4|65545.1|65525.1|65559.2|65541.1|65541.6|65521.6|251
1641184200000|2022-01-03 04:30:00|65545.3|65525.3|65553.5|65533.5|65554.7|65534.7|65544.6|65524.6|200
1641184500000|2022-01-03 04:35:00|65552.4|65532.4|65551.5|65531.5|65554.5|65534.7|65548.8|65530.7|129
1641184800000|2022-01-03 04:40:00|65551.9|65531.9|65556.7|65536.7|65558.5|65539.5|65549|65529|187
1641185100000|2022-01-03 04:45:00|65556.9|65536.9|65567.4|65547.4|65571.3|65551.3|65553.3|65535.6|301
1641185400000|2022-01-03 04:50:00|65567.6|65547.6|65596.3|65576.3|65598|65578|65567.2|65547.2|407
1641185700000|2022-01-03 04:55:00|65596.2|65576.2|65590.5|65570.5|65602.6|65582.6|65589.7|65569.7|372
1641186000000|2022-01-03 05:00:00|65590.4|65570.4|65590.5|65570.5|65596.5|65578.5|65587.2|65567.3|251
1641186300000|2022-01-03 05:05:00|65590.3|65570.3|65595.5|65575.5|65595.5|65577.9|65584.4|65566.5|194
1641186600000|2022-01-03 05:10:00|65593.9|65573.9|65594.4|65574.4|65598.7|65580.2|65591.9|65573.8|170
1641186900000|2022-01-03 05:15:00|65591.9|65576.9|65602.3|65582.3|65602.4|65584.9|65591.9|65574|134
1641187200000|2022-01-03 05:20:00|65602.1|65582.1|65599.8|65579.8|65603|65585.1|65586.9|65568.4|206
1641187500000|2022-01-03 05:25:00|65599.9|65579.9|65612.8|65592.8|65614.8|65597|65596.7|65579.1|240
1641187800000|2022-01-03 05:30:00|65612.5|65592.5|65610.6|65590.6|65617.2|65597.2|65607.6|65590.1|206
1641188100000|2022-01-03 05:35:00|65610.8|65590.8|65607.1|65587.1|65617.1|65599.4|65606.5|65587|242
1641188400000|2022-01-03 05:40:00|65607.4|65587.4|65590.6|65570.6|65608.7|65589.7|65589|65570.6|258
1641188700000|2022-01-03 05:45:00|65590.5|65570.5|65591.3|65571.3|65602.9|65585|65585.4|65568.4|277
1641189000000|2022-01-03 05:50:00|65591.2|65571.2|65594.8|65574.8|65599|65581.6|65586.9|65569.6|186
1641189300000|2022-01-03 05:55:00|65594.7|65574.7|65606.4|65586.4|65611.4|65592.6|65589.9|65572.2|315
1641189600000|2022-01-03 06:00:00|65605.8|65585.8|65587.5|65567.5|65607.3|65588.6|65587.3|65567.3|272
1641189900000|2022-01-03 06:05:00|65587.4|65567.4|65592.4|65577.4|65598.5|65580|65581|65561.6|300
1641190200000|2022-01-03 06:10:00|65592.6|65577.6|65593.1|65573.1|65603|65584|65589.7|65572.5|245
1641190500000|2022-01-03 06:15:00|65593|65573|65576.7|65556.7|65593.4|65575.5|65576.7|65556.7|296
1641190800000|2022-01-03 06:20:00|65576.8|65556.8|65590|65570|65590.5|65573.3|65571.2|65553.9|301
1641191100000|2022-01-03 06:25:00|65589.9|65569.9|65583.3|65563.3|65601|65581|65583|65563|274
1641191400000|2022-01-03 06:30:00|65583.1|65563.1|65571.1|65551.1|65587.6|65569.6|65567.6|65550.1|402
1641191700000|2022-01-03 06:35:00|65571.5|65551.5|65570|65550|65572|65552.6|65561.2|65541.9|309
1641192000000|2022-01-03 06:40:00|65569.9|65549.9|65575.2|65555.2|65584.6|65566.1|65568.3|65549.9|278
1641192300000|2022-01-03 06:45:00|65575.1|65555.1|65559.3|65539.3|65575.1|65555.1|65556|65537.3|238
1641192600000|2022-01-03 06:50:00|65556.5|65541.5|65567.4|65552.4|65571.5|65552.9|65554.6|65536.8|260
1641192900000|2022-01-03 06:55:00|65567.5|65552.5|65574.9|65554.9|65575.9|65555.9|65567.2|65548.6|274
1641193200000|2022-01-03 07:00:00|65574.2|65554.2|65572.4|65557.4|65589.5|65569.5|65564.2|65544.2|591
1641193500000|2022-01-03 07:05:00|65571.4|65556.4|65563.3|65543.3|65594.7|65577.2|65560.5|65542.7|578
1641193800000|2022-01-03 07:10:00|65563.1|65543.1|65563.7|65543.7|65571.7|65553.9|65552.5|65534.4|505
1641194100000|2022-01-03 07:15:00|65563.6|65543.6|65578.3|65558.3|65582.7|65566.6|65561.2|65543.4|430
1641194400000|2022-01-03 07:20:00|65578.4|65558.4|65578.7|65563.7|65585.2|65567.1|65565.1|65548.5|440
1641194700000|2022-01-03 07:25:00|65580.6|65560.6|65607.8|65587.8|65608.2|65591.6|65578.8|65560.6|309
1641195000000|2022-01-03 07:30:00|65607.7|65587.7|65603|65588|65608.3|65593.3|65590.3|65572.9|385
1641195300000|2022-01-03 07:35:00|65603.3|65588.3|65609.3|65594.3|65617|65600.2|65593.4|65578.4|356
1641195600000|2022-01-03 07:40:00|65606.7|65591.7|65588|65573|65607.4|65591.7|65587.2|65570.3|330
1641195900000|2022-01-03 07:45:00|65587.8|65572.8|65591.2|65576.2|65597|65579.5|65580.7|65565.7|319
1641196200000|2022-01-03 07:50:00|65591.1|65576.1|65602.6|65587.6|65608.9|65593.9|65590.6|65575.6|374
1641196500000|2022-01-03 07:55:00|65603|65588|65541.3|65521.3|65604.7|65589.7|65526.7|65509.5|706
1641196800000|2022-01-03 08:00:00|65541|65521|65583.7|65568.7|65589.9|65569.9|65541|65521|726
1641197100000|2022-01-03 08:05:00|65583.5|65568.5|65594.4|65574.4|65604.6|65588.4|65562.8|65542.8|652
1641197400000|2022-01-03 08:10:00|65594.5|65574.5|65572.9|65552.9|65606.3|65587.8|65559.2|65541.6|743
1641197700000|2022-01-03 08:15:00|65573.1|65553.1|65563.2|65543.2|65583.1|65565.7|65551|65533.4|614
1641198000000|2022-01-03 08:20:00|65563|65543|65610.1|65595.1|65615.7|65598.1|65562.7|65543|605
1641198300000|2022-01-03 08:25:00|65609.9|65594.9|65602.1|65587.1|65612.8|65595.5|65591|65572.9|545
1641198600000|2022-01-03 08:30:00|65602|65587|65592.4|65577.4|65614.7|65597|65587|65569.3|572
1641198900000|2022-01-03 08:35:00|65593.1|65578.1|65605.8|65590.8|65606.4|65591.4|65577.6|65558.4|412
1641199200000|2022-01-03 08:40:00|65605.3|65590.3|65591.5|65571.5|65615.4|65597.8|65583.1|65566.2|514
1641199500000|2022-01-03 08:45:00|65591.1|65571.1|65569|65549|65597.3|65579.5|65565.1|65545.7|584
1641199800000|2022-01-03 08:50:00|65565.5|65545.5|65570.3|65550.3|65584.6|65566.2|65561.7|65543.9|537
1641200100000|2022-01-03 08:55:00|65570.2|65550.2|65550.4|65530.4|65576.2|65558.8|65543.4|65526.4|558
1641200400000|2022-01-03 09:00:00|65550.5|65530.5|65547.6|65532.6|65560.5|65543.3|65541|65524.2|487
1641200700000|2022-01-03 09:05:00|65547.8|65532.8|65538.3|65518.3|65558.8|65540.8|65533.9|65516.4|459
1641201000000|2022-01-03 09:10:00|65541.3|65521.3|65497|65477|65544.5|65527|65490.5|65473.2|652
1641201300000|2022-01-03 09:15:00|65496.8|65476.8|65499|65484|65504.4|65484.9|65492.2|65474.7|569
1641201600000|2022-01-03 09:20:00|65499.1|65484.1|65528|65508|65531|65511|65494.8|65477.1|474
1641201900000|2022-01-03 09:25:00|65529.3|65509.3|65593.7|65573.7|65596.5|65579|65529.3|65509.3|696
1641202200000|2022-01-03 09:30:00|65595.4|65575.4|65564.4|65544.4|65611.6|65595.6|65557.9|65541.7|640
1641202500000|2022-01-03 09:35:00|65564.5|65544.5|65541.3|65521.3|65573.8|65554.4|65519.2|65501.3|619
1641202800000|2022-01-03 09:40:00|65541.7|65521.7|65539.8|65524.8|65556.5|65538.8|65539|65521|547
1641203100000|2022-01-03 09:45:00|65539.7|65524.7|65531.4|65511.4|65559.5|65544.2|65522.5|65502.5|582
1641203400000|2022-01-03 09:50:00|65531.6|65511.6|65505.7|65485.7|65531.8|65513.2|65496.7|65478.2|603
1641203700000|2022-01-03 09:55:00|65506.1|65486.1|65520.5|65500.5|65522.9|65502.9|65495.7|65477|554
1641204000000|2022-01-03 10:00:00|65520.4|65500.4|65484|65464|65528|65508|65480.6|65462.9|591
1641204300000|2022-01-03 10:05:00|65483.5|65463.5|65491.3|65476.3|65493.6|65477.1|65478.4|65460.4|550
1641204600000|2022-01-03 10:10:00|65491.4|65476.4|65482|65467|65493.2|65477.1|65476.9|65461|474
1641204900000|2022-01-03 10:15:00|65482.1|65467.1|65488.4|65473.4|65502.6|65485.4|65471.8|65456.8|478
1641205200000|2022-01-03 10:20:00|65487.9|65472.9|65497.6|65477.6|65503.1|65485.3|65472.9|65457.9|525
1641205500000|2022-01-03 10:25:00|65494.9|65479.9|65504.4|65484.4|65504.8|65487.3|65482.1|65465.4|409
1641205800000|2022-01-03 10:30:00|65504.8|65484.8|65501.1|65486.1|65513.5|65496.3|65498.1|65480.9|442
1641206100000|2022-01-03 10:35:00|65501.2|65486.2|65518.9|65498.9|65519.2|65504.2|65498|65483|420
1641206400000|2022-01-03 10:40:00|65519.2|65499.2|65521.1|65506.1|65529.2|65512.2|65507.2|65490|492
1641206700000|2022-01-03 10:45:00|65521|65506|65489.4|65474.4|65523|65507.4|65485.3|65467.5|456
1641207000000|2022-01-03 10:50:00|65488.4|65473.4|65506.3|65491.3|65520.5|65505.5|65484.9|65466.4|513
1641207300000|2022-01-03 10:55:00|65506.1|65491.1|65504.3|65484.3|65515.7|65499.2|65477.8|65460.7|715
1641207600000|2022-01-03 11:00:00|65502.2|65487.2|65511.6|65491.6|65525.6|65507.9|65496.3|65477.9|668
1641207900000|2022-01-03 11:05:00|65511.4|65491.4|65523.6|65503.6|65526.1|65508.5|65505.2|65485.2|617
1641208200000|2022-01-03 11:10:00|65523|65503|65495.9|65475.9|65526.1|65506.1|65489.9|65470.7|646
1641208500000|2022-01-03 11:15:00|65495.8|65475.8|65459.1|65439.1|65497.9|65478|65454.3|65436.4|600
1641208800000|2022-01-03 11:20:00|65459.3|65439.3|65464|65444|65467.5|65447.5|65443.7|65425.6|658
1641209100000|2022-01-03 11:25:00|65464.1|65444.1|65477.9|65457.9|65480.8|65461.9|65461.8|65443.5|443
1641209400000|2022-01-03 11:30:00|65478|65458|65481|65461|65496.4|65476.4|65473.5|65454|650
1641209700000|2022-01-03 11:35:00|65480.8|65460.8|65486.1|65466.1|65490.6|65472.7|65469|65451.5|590
1641210000000|2022-01-03 11:40:00|65486|65466|65489.2|65474.2|65491.8|65474.2|65467.6|65449.6|512
1641210300000|2022-01-03 11:45:00|65489.1|65474.1|65507.3|65492.3|65513.7|65496.8|65486.9|65471.9|548
1641210600000|2022-01-03 11:50:00|65507.1|65492.1|65510.3|65490.3|65529.3|65511.4|65500.9|65484.1|610
1641210900000|2022-01-03 11:55:00|65509.9|65489.9|65512.6|65492.6|65520.5|65504.1|65504.3|65488.3|612
1641211200000|2022-01-03 12:00:00|65512.1|65492.1|65532.7|65517.7|65536.7|65519|65505.6|65488.6|588
1641211500000|2022-01-03 12:05:00|65532.6|65517.6|65538|65523|65546.2|65528.6|65523.5|65506.3|485
1641211800000|2022-01-03 12:10:00|65537.9|65522.9|65511.3|65496.3|65537.9|65522.9|65506|65491|585
1641212100000|2022-01-03 12:15:00|65510.9|65495.9|65527.3|65512.3|65533.7|65516|65506.8|65489.9|531
1641212400000|2022-01-03 12:20:00|65527.6|65512.6|65527.1|65512.1|65541.7|65526.5|65526.5|65509.8|519
1641212700000|2022-01-03 12:25:00|65526.8|65511.8|65521.3|65506.3|65545.2|65527.9|65519.4|65501.8|569
1641213000000|2022-01-03 12:30:00|65521|65506|65541.3|65521.3|65559.7|65543.2|65521|65506|615
1641213300000|2022-01-03 12:35:00|65541.1|65521.1|65544.6|65529.6|65561.4|65542.5|65532.9|65515|559
1641213600000|2022-01-03 12:40:00|65544.5|65529.5|65537.3|65522.3|65546.7|65529.7|65522.3|65507.3|643
1641213900000|2022-01-03 12:45:00|65540.6|65520.6|65549.1|65534.1|65554.2|65538|65538.2|65520.1|509
1641214200000|2022-01-03 12:50:00|65549.3|65534.3|65529.1|65509.1|65550.4|65535.4|65516.5|65498.6|612
1641214500000|2022-01-03 12:55:00|65529.2|65509.2|65491.5|65476.5|65540.4|65522.1|65486.7|65469.7|866
1641214800000|2022-01-03 13:00:00|65491.2|65476.2|65518.1|65498.1|65524.2|65507.3|65491.2|65475.9|672
1641215100000|2022-01-03 13:05:00|65518|65498|65534.6|65514.6|65542.3|65524.4|65510.9|65490.9|785
1641215400000|2022-01-03 13:10:00|65534.8|65514.8|65508.9|65493.9|65544.4|65524.8|65508.9|65491.6|797
1641215700000|2022-01-03 13:15:00|65509|65494|65510.1|65495.1|65537.4|65519.3|65509|65490.4|706
1641216000000|2022-01-03 13:20:00|65512.9|65492.9|65514.2|65494.2|65527.7|65509.7|65502.8|65485.3|783
1641216300000|2022-01-03 13:25:00|65513.9|65493.9|65465.9|65445.9|65517|65500.5|65462.7|65445.1|828
1641216600000|2022-01-03 13:30:00|65466.1|65446.1|65525|65505|65529.3|65509.3|65459|65439|843
1641216900000|2022-01-03 13:35:00|65524.9|65504.9|65542.7|65522.7|65552.2|65532.2|65518.1|65500.2|846
1641217200000|2022-01-03 13:40:00|65542.6|65522.6|65526.9|65506.9|65556.5|65536.5|65514.9|65495.5|804
1641217500000|2022-01-03 13:45:00|65527|65507|65537.6|65522.6|65547.7|65530.5|65520.6|65500.6|747
1641217800000|2022-01-03 13:50:00|65540.7|65520.7|65545.3|65525.3|65561.9|65543.4|65527.5|65508.9|776
1641218100000|2022-01-03 13:55:00|65546.8|65526.8|65532.7|65517.7|65562.8|65545.9|65529.2|65512.3|732
1641218400000|2022-01-03 14:00:00|65532.9|65517.9|65547|65532|65547.5|65532.5|65525.7|65509.7|779
1641218700000|2022-01-03 14:05:00|65546.3|65531.3|65561.2|65546.2|65563.7|65546.4|65537.1|65519.7|715
1641219000000|2022-01-03 14:10:00|65560.8|65545.8|65605|65585|65609.7|65592.4|65558.5|65540.2|774
1641219300000|2022-01-03 14:15:00|65604.8|65584.8|65621.2|65606.2|65628.8|65610.3|65599.9|65582.8|792
1641219600000|2022-01-03 14:20:00|65620.6|65605.6|65657.7|65637.7|65671.4|65651.8|65620.6|65603.8|848
1641219900000|2022-01-03 14:25:00|65657.2|65637.2|65674.4|65654.4|65683.2|65663.2|65650.4|65630.4|799
1641220200000|2022-01-03 14:30:00|65674.1|65654.1|65680.2|65660.2|65691.9|65671.9|65660.9|65640.9|940
1641220500000|2022-01-03 14:35:00|65677.7|65657.7|65672.3|65652.3|65689.6|65669.6|65659.5|65639.5|869
1641220800000|2022-01-03 14:40:00|65672.6|65652.6|65691.4|65671.4|65695.6|65677.2|65667.5|65648.5|805
1641221100000|2022-01-03 14:45:00|65691.7|65671.7|65730.8|65710.8|65734|65716.3|65689.7|65671.7|904
1641221400000|2022-01-03 14:50:00|65731.2|65711.2|65778.8|65758.8|65783.2|65763.2|65728.5|65708.5|987
1641221700000|2022-01-03 14:55:00|65779.7|65759.7|65798.3|65778.3|65830.3|65810.3|65760.3|65740.3|947
1641222000000|2022-01-03 15:00:00|65795.2|65775.2|65796.1|65776.1|65807|65787|65781|65761|1021
1641222300000|2022-01-03 15:05:00|65795.7|65775.7|65781.1|65761.1|65801.6|65781.6|65780.3|65760.3|894
1641222600000|2022-01-03 15:10:00|65781.2|65761.2|65801.2|65781.2|65816.9|65796.9|65776.2|65756.2|873
1641222900000|2022-01-03 15:15:00|65801.4|65781.4|65798.3|65778.3|65808.1|65788.1|65773.1|65753.1|816
1641223200000|2022-01-03 15:20:00|65798.4|65778.4|65805.5|65785.5|65810.6|65793.2|65774.8|65754.8|813
1641223500000|2022-01-03 15:25:00|65805.2|65785.2|65851.5|65831.5|65873.8|65853.8|65800.8|65780.8|881
1641223800000|2022-01-03 15:30:00|65851.4|65831.4|65854.5|65834.5|65869.2|65849.2|65841.9|65821.9|876
1641224100000|2022-01-03 15:35:00|65852|65837|65835.3|65815.3|65863.3|65844|65835|65815|834
1641224400000|2022-01-03 15:40:00|65835.4|65815.4|65828.2|65808.2|65853.8|65833.8|65828.2|65808.2|746
1641224700000|2022-01-03 15:45:00|65828.4|65808.4|65850.7|65830.7|65855.6|65835.6|65819.1|65799.4|821
1641225000000|2022-01-03 15:50:00|65849.6|65829.6|65867.6|65847.6|65870.9|65850.9|65830.3|65812.9|834
1641225300000|2022-01-03 15:55:00|65867.1|65847.1|65874|65854|65881.4|65863.4|65865.9|65845.9|881
1641225600000|2022-01-03 16:00:00|65873.5|65853.5|65860.6|65840.6|65874.1|65856.3|65850.5|65830.5|862
1641225900000|2022-01-03 16:05:00|65860.2|65840.2|65875.2|65855.2|65878.3|65858.3|65851|65833.3|766
1641226200000|2022-01-03 16:10:00|65875.6|65855.6|65848.5|65828.5|65877.5|65857.5|65844.7|65824.7|755
1641226500000|2022-01-03 16:15:00|65848|65828|65861|65841|65861.8|65841.8|65831.8|65811.8|769
1641226800000|2022-01-03 16:20:00|65861.2|65841.2|65871.4|65851.4|65877|65857|65843.3|65827.4|751
1641227100000|2022-01-03 16:25:00|65871.3|65851.3|65867.1|65847.1|65889.6|65869.6|65860|65840|756
1641227400000|2022-01-03 16:30:00|65868.4|65848.4|65869|65849|65883.7|65863.7|65860.2|65841.6|786
1641227700000|2022-01-03 16:35:00|65868.1|65848.1|65868.4|65848.4|65874.4|65854.4|65853.3|65833.3|780
1641228000000|2022-01-03 16:40:00|65868.5|65848.5|65905.4|65885.4|65909|65889|65865.1|65845.1|855
1641228300000|2022-01-03 16:45:00|65905.1|65885.1|65887.3|65867.3|65905.7|65885.7|65879|65859|714
1641228600000|2022-01-03 16:50:00|65887.8|65867.8|65914.3|65894.3|65927.9|65907.9|65883.8|65863.8|780
1641228900000|2022-01-03 16:55:00|65914|65894|65895.4|65875.4|65919.9|65899.9|65889.9|65869.9|839
1641229200000|2022-01-03 17:00:00|65895.6|65875.6|65898.3|65878.3|65908.4|65888.4|65886.5|65866.5|704
1641229500000|2022-01-03 17:05:00|65895.8|65875.8|65900.2|65880.2|65905.5|65885.5|65887.1|65867.1|612
1641229800000|2022-01-03 17:10:00|65899.8|65879.8|65919.1|65899.1|65929|65909|65899.5|65879.5|644
1641230100000|2022-01-03 17:15:00|65920.9|65900.9|65925.5|65905.5|65947.4|65927.4|65919.6|65899.6|718
1641230400000|2022-01-03 17:20:00|65925.7|65905.7|65920.8|65900.8|65925.8|65905.8|65908.8|65888.8|692
1641230700000|2022-01-03 17:25:00|65921.1|65901.1|65934.2|65914.2|65939.9|65919.9|65920.5|65900.5|656
1641231000000|2022-01-03 17:30:00|65934.1|65914.1|65931.3|65911.3|65945.2|65925.2|65930.5|65910.5|492
1641231300000|2022-01-03 17:35:00|65933.8|65913.8|65922.5|65902.5|65935|65915|65916.2|65896.2|471
1641231600000|2022-01-03 17:40:00|65922.4|65902.4|65918.1|65898.1|65927.8|65907.8|65917.6|65897.6|455
1641231900000|2022-01-03 17:45:00|65918.2|65898.2|65929.9|65909.9|65932.5|65912.5|65915.5|65895.5|510
1641232200000|2022-01-03 17:50:00|65929.6|65909.6|65914.4|65894.4|65931.4|65911.4|65905.7|65885.7|591
1641232500000|2022-01-03 17:55:00|65914.2|65894.2|65923|65903|65923.5|65903.5|65911.4|65891.4|522
1641232800000|2022-01-03 18:00:00|65923.1|65903.1|65910.2|65890.2|65925.9|65905.9|65904.9|65884.9|547
1641233100000|2022-01-03 18:05:00|65910.3|65890.3|65916.9|65896.9|65917.5|65897.9|65908.3|65889.9|391
1641233400000|2022-01-03 18:10:00|65916.7|65896.7|65900.7|65880.7|65917|65897|65897.7|65877.9|534
1641233700000|2022-01-03 18:15:00|65900.8|65880.8|65899.6|65879.6|65901.3|65881.3|65897.7|65877.7|347
1641234000000|2022-01-03 18:20:00|65899.9|65879.9|65886.7|65866.7|65912.1|65892.1|65883.9|65863.9|548
1641234300000|2022-01-03 18:25:00|65886.6|65866.6|65882.7|65862.7|65887.2|65867.2|65877|65857|422
1641234600000|2022-01-03 18:30:00|65882.4|65862.4|65879.5|65859.5|65883.9|65865.1|65874.4|65854.4|415
1641234900000|2022-01-03 18:35:00|65879.7|65859.7|65864.2|65844.2|65880.4|65860.4|65859|65840.9|624
1641235200000|2022-01-03 18:40:00|65864.1|65844.1|65850.2|65830.2|65865.8|65845.8|65850.2|65830.2|625
1641235500000|2022-01-03 18:45:00|65850.1|65830.1|65858.3|65838.3|65862.3|65842.3|65847.3|65827.3|504
1641235800000|2022-01-03 18:50:00|65858.4|65838.4|65860.3|65840.3|65862.3|65842.3|65858.1|65838.1|441
1641236100000|2022-01-03 18:55:00|65859.9|65839.9|65859.1|65839.1|65866.3|65846.3|65857.5|65837.5|428
1641236400000|2022-01-03 19:00:00|65859|65839|65864.4|65844.4|65865.8|65845.8|65855.8|65835.8|472
1641236700000|2022-01-03 19:05:00|65864.3|65844.3|65850.3|65830.3|65865.6|65845.6|65849.5|65829.5|375
1641237000000|2022-01-03 19:10:00|65850.2|65830.2|65838.6|65818.6|65853.7|65833.7|65838.6|65818.6|384
1641237300000|2022-01-03 19:15:00|65838.1|65818.1|65844.4|65824.4|65848|65828|65838.1|65818.1|577
1641237600000|2022-01-03 19:20:00|65844.7|65824.7|65842.3|65822.3|65852.1|65832.1|65840.8|65820.8|541
1641237900000|2022-01-03 19:25:00|65842.2|65822.2|65839.9|65819.9|65843|65823|65836.1|65818|386
1641238200000|2022-01-03 19:30:00|65839.8|65819.8|65836.9|65816.9|65844.7|65824.7|65836.4|65816.4|426
1641238500000|2022-01-03 19:35:00|65837|65817|65843.3|65823.3|65843.9|65823.9|65831.5|65811.5|390
1641238800000|2022-01-03 19:40:00|65843.2|65823.2|65854.1|65834.1|65858.7|65840.6|65842.8|65822.8|492
1641239100000|2022-01-03 19:45:00|65854|65834|65844.6|65824.6|65858.9|65838.9|65837.1|65817.1|412
1641239400000|2022-01-03 19:50:00|65845.1|65825.1|65835.1|65815.1|65846.5|65826.5|65835.1|65815.1|458
1641239700000|2022-01-03 19:55:00|65835.7|65815.7|65845.1|65825.1|65848.4|65828.4|65832.7|65812.7|696
1641240000000|2022-01-03 20:00:00|65845.4|65825.4|65840.8|65820.8|65847.7|65827.7|65835.3|65815.3|715
1641240300000|2022-01-03 20:05:00|65841.7|65821.7|65847.1|65827.1|65848.4|65828.4|65840.8|65820.8|331
1641240600000|2022-01-03 20:10:00|65847.3|65827.3|65849.6|65829.6|65854.5|65834.5|65846.6|65826.6|393
1641240900000|2022-01-03 20:15:00|65849.9|65829.9|65837.5|65817.5|65850.3|65830.3|65837.5|65817.5|329
1641241200000|2022-01-03 20:20:00|65838.2|65818.2|65850.5|65830.5|65851|65831|65833.9|65813.9|490
1641241500000|2022-01-03 20:25:00|65850.3|65830.3|65847.1|65827.1|65851.7|65831.7|65840.4|65820.4|502
1641241800000|2022-01-03 20:30:00|65847|65827|65835.9|65815.9|65848.2|65828.2|65830.2|65810.2|456
1641242100000|2022-01-03 20:35:00|65836.1|65816.1|65835.1|65815.1|65838.1|65818.1|65826.2|65806.2|519
1641242400000|2022-01-03 20:40:00|65835.6|65815.6|65847.5|65827.5|65852.3|65832.3|65835.2|65815.2|574
1641242700000|2022-01-03 20:45:00|65848.8|65828.8|65847.1|65827.1|65854.1|65834.1|65845.3|65825.3|488
1641243000000|2022-01-03 20:50:00|65847.2|65827.2|65853.7|65833.7|65855|65835|65843.4|65823.4|474
1641243300000|2022-01-03 20:55:00|65854.8|65834.8|65850.3|65830.3|65863.9|65843.9|65850.1|65830.1|566
1641243600000|2022-01-03 21:00:00|65849.9|65829.9|65853.3|65833.3|65861.1|65841.1|65849.4|65829.4|354
1641243900000|2022-01-03 21:05:00|65852.9|65832.9|65844.4|65824.4|65853.3|65833.3|65841.6|65821.6|245
1641244200000|2022-01-03 21:10:00|65844.2|65824.2|65846|65826|65847.3|65827.3|65844.1|65824.1|202
1641244500000|2022-01-03 21:15:00|65846.5|65826.5|65847.6|65827.6|65848|65828|65842.8|65822.8|239
1641244800000|2022-01-03 21:20:00|65847.7|65827.7|65844.5|65824.5|65849.4|65829.4|65842.2|65822.2|188
1641245100000|2022-01-03 21:25:00|65844.4|65824.4|65837.7|65817.7|65845.2|65825.2|65836.6|65816.6|185
1641245400000|2022-01-03 21:30:00|65837.9|65817.9|65835.9|65815.9|65840.7|65820.7|65834.5|65814.5|244
1641245700000|2022-01-03 21:35:00|65837|65817|65829.1|65809.1|65838.8|65818.8|65828|65808|208
1641246000000|2022-01-03 21:40:00|65829.3|65809.3|65834.5|65814.5|65840.8|65819.1|65828.2|65808.2|206
1641246300000|2022-01-03 21:45:00|65834.4|65814.4|65832.5|65812.5|65834.9|65814.5|65824|65804|466
1641246600000|2022-01-03 21:50:00|65832.3|65812.3|65838.6|65816.1|65851.4|65822.4|65830.7|65809.6|379
1641246900000|2022-01-03 21:55:00|65838.1|65814.7|65858.3|65813|65859.3|65823|65836.3|65809.8|859
1641247200000|2022-01-03 22:00:00|65871.4|65799.2|65855.9|65820.7|65875.4|65821.9|65855.9|65796|55
1641247500000|2022-01-03 22:05:00|65857.6|65820.5|65861.8|65829.3|65866.8|65834|65856.8|65820.5|185
1641247800000|2022-01-03 22:10:00|65863.9|65826.6|65866.1|65827.3|65870.2|65833.3|65860|65817.9|163
1641248100000|2022-01-03 22:15:00|65865.3|65828.7|65868.2|65829.5|65886.3|65836.5|65852.7|65784.9|251
1641248400000|2022-01-03 22:20:00|65870.2|65829.7|65865.5|65838.2|65883.7|65840.9|65858.2|65822|240
1641248700000|2022-01-03 22:25:00|65865.7|65837.7|65865.8|65840|65872.9|65842.2|65859|65825.8|639
1641249000000|2022-01-03 22:30:00|65865.9|65837.6|65854.3|65827|65869.8|65840|65850.7|65820.4|715
1641249300000|2022-01-03 22:35:00|65850.9|65830.9|65862.7|65835.9|65864.1|65836.4|65847.8|65825.6|225
1641249600000|2022-01-03 22:40:00|65861.5|65836|65863.9|65830|65869.6|65836.3|65853.7|65825.9|300
1641249900000|2022-01-03 22:45:00|65862.7|65830.8|65852.7|65816.8|65870.7|65836.1|65851.5|65815.1|1013
1641250200000|2022-01-03 22:50:00|65852.1|65819.8|65862.9|65826|65868.1|65833.6|65851.4|65814.5|220
1641250500000|2022-01-03 22:55:00|65861.9|65830.2|65864.3|65823.8|65871.3|65834.7|65855.9|65812.5|274
1641250800000|2022-01-03 23:00:00|65864.9|65823.7|65848.8|65828|65866.5|65834.9|65841.5|65806|643
1641251100000|2022-01-03 23:05:00|65848.6|65828.5|65851.6|65831.6|65854.9|65833.7|65846.4|65820.5|281
1641251400000|2022-01-03 23:10:00|65851.5|65831.5|65842.8|65822.8|65854.1|65834.1|65841.3|65820.4|252
1641251700000|2022-01-03 23:15:00|65842|65822|65838.1|65818.1|65842.2|65822.2|65836.4|65816.4|282
1641252000000|2022-01-03 23:20:00|65837.9|65817.9|65837.7|65817.7|65840.6|65820.6|65831.9|65811.9|249
1641252300000|2022-01-03 23:25:00|65837.8|65817.8|65832.6|65812.6|65839.2|65819.2|65831.1|65811.1|244
1641252600000|2022-01-03 23:30:00|65832.5|65812.5|65828.2|65808.2|65833|65813|65827.5|65807.5|239
1641252900000|2022-01-03 23:35:00|65828.4|65808.4|65844|65824|65854|65834|65814.6|65794.6|337
1641253200000|2022-01-03 23:40:00|65844.2|65824.2|65831.7|65811.7|65844.2|65824.2|65831.7|65811.7|245
1641253500000|2022-01-03 23:45:00|65832.1|65812.1|65833.9|65813.9|65834.4|65814.4|65828.5|65808.5|255
1641253800000|2022-01-03 23:50:00|65833.8|65813.8|65834.7|65814.7|65838.6|65818.6|65830.8|65810.8|208
1641254100000|2022-01-03 23:55:00|65835|65815|65816|65796|65835|65815|65816|65796|294
1641254400000|2022-01-04 00:00:00|65815.8|65795.8|65797.7|65777.7|65819.6|65799.6|65790|65770|543
1641254700000|2022-01-04 00:05:00|65797.8|65777.8|65794.3|65774.3|65813.7|65793.7|65791.4|65771.4|546
1641255000000|2022-01-04 00:10:00|65794.2|65774.2|65790.1|65770.1|65796.6|65776.6|65790.1|65770.1|326
1641255300000|2022-01-04 00:15:00|65790.2|65770.2|65789.1|65769.1|65797.9|65777.9|65788.3|65768.3|312
1641255600000|2022-01-04 00:20:00|65789.2|65769.2|65794.3|65774.3|65794.8|65774.8|65788.1|65768.1|250
1641255900000|2022-01-04 00:25:00|65794.6|65774.6|65804.5|65784.5|65805.8|65785.8|65792.1|65772.1|242
1641256200000|2022-01-04 00:30:00|65804.3|65784.3|65802|65782|65806.5|65786.5|65799.6|65779.6|247
1641256500000|2022-01-04 00:35:00|65801.6|65781.6|65800|65780|65802.6|65782.6|65796.6|65776.6|301
1641256800000|2022-01-04 00:40:00|65800.2|65780.2|65800.8|65780.8|65803.4|65783.4|65797.3|65777.3|276
1641257100000|2022-01-04 00:45:00|65800.9|65780.9|65799.9|65779.9|65801.6|65781.6|65797.4|65777.4|308
1641257400000|2022-01-04 00:50:00|65800|65780|65803.4|65783.4|65805.7|65785.7|65797.2|65777.2|338
1641257700000|2022-01-04 00:55:00|65803.9|65783.9|65795.6|65775.6|65806|65786|65791.8|65771.8|355
1641258000000|2022-01-04 01:00:00|65796.2|65776.2|65788.6|65768.6|65797.2|65777.2|65783.6|65763.6|394
1641258300000|2022-01-04 01:05:00|65788.4|65768.4|65789.4|65769.4|65796.9|65776.9|65781.1|65761.1|403
1641258600000|2022-01-04 01:10:00|65789.5|65769.5|65777.4|65757.4|65789.7|65769.7|65776.5|65756.5|528
1641258900000|2022-01-04 01:15:00|65777.7|65757.7|65781.9|65761.9|65789.6|65769.6|65776.2|65756.2|506
1641259200000|2022-01-04 01:20:00|65781.8|65761.8|65793.5|65773.5|65793.7|65773.7|65780.3|65760.3|459
1641259500000|2022-01-04 01:25:00|65793.9|65773.9|65792.4|65772.4|65797.6|65777.6|65790.7|65770.7|412
1641259800000|2022-01-04 01:30:00|65792.3|65772.3|65796.8|65776.8|65798.8|65778.8|65791|65771|369
1641260100000|2022-01-04 01:35:00|65797|65777|65803.1|65783.1|65803.3|65783.3|65794.5|65774.5|484
1641260400000|2022-01-04 01:40:00|65803.2|65783.2|65796.9|65776.9|65807.5|65787.5|65791.3|65771.3|422
1641260700000|2022-01-04 01:45:00|65798.2|65778.2|65805.5|65785.5|65819.3|65799.3|65797|65777|424
1641261000000|2022-01-04 01:50:00|65805.2|65785.2|65790.1|65770.1|65806.3|65786.3|65787.7|65767.7|421
1641261300000|2022-01-04 01:55:00|65790.2|65770.2|65789.7|65769.7|65796.1|65776.1|65786.6|65766.6|518
1641261600000|2022-01-04 02:00:00|65788.9|65768.9|65791.3|65771.3|65794.3|65774.3|65785.8|65765.8|463
1641261900000|2022-01-04 02:05:00|65791.2|65771.2|65793.6|65773.6|65796.3|65776.3|65787|65767|345
1641262200000|2022-01-04 02:10:00|65793.5|65773.5|65794|65774|65795.4|65775.4|65788.5|65768.5|409
1641262500000|2022-01-04 02:15:00|65793.7|65773.7|65798.5|65778.5|65801|65781|65793.5|65773.5|345
1641262800000|2022-01-04 02:20:00|65798.1|65778.1|65790.1|65770.1|65799.9|65779.9|65778.5|65758.5|372
1641263100000|2022-01-04 02:25:00|65790.2|65770.2|65790.4|65770.4|65791.3|65771.3|65783.6|65763.6|399
1641263400000|2022-01-04 02:30:00|65788.7|65768.7|65779.2|65759.2|65792.6|65772.6|65778.5|65758.5|334
1641263700000|2022-01-04 02:35:00|65779|65759|65775.9|65755.9|65780.8|65760.8|65774.2|65754.2|404
1641264000000|2022-01-04 02:40:00|65775.7|65755.7|65774.2|65754.2|65780.8|65760.8|65772.8|65752.8|397
1641264300000|2022-01-04 02:45:00|65774.3|65754.3|65781|65761|65786.4|65766.4|65773|65753|368
1641264600000|2022-01-04 02:50:00|65781.3|65761.3|65782.2|65762.2|65785.7|65765.7|65776.3|65756.3|512
1641264900000|2022-01-04 02:55:00|65782.7|65762.7|65814.1|65794.1|65829.5|65809.5|65782.5|65762.5|641
1641265200000|2022-01-04 03:00:00|65814.3|65794.3|65813.4|65793.4|65817.9|65797.9|65802.6|65782.6|517
1641265500000|2022-01-04 03:05:00|65814.2|65794.2|65820.2|65800.2|65828.6|65808.6|65811.7|65791.7|581
1641265800000|2022-01-04 03:10:00|65820.5|65800.5|65822.9|65802.9|65824.5|65804.5|65809.4|65789.4|364
1641266100000|2022-01-04 03:15:00|65823.1|65803.1|65831.6|65811.6|65834.3|65814.3|65814.2|65794.2|462
1641266400000|2022-01-04 03:20:00|65831.8|65811.8|65847.9|65827.9|65848.1|65828.1|65825.8|65805.8|495
1641266700000|2022-01-04 03:25:00|65847.3|65827.3|65832.1|65812.1|65853.7|65833.7|65827.5|65807.5|552
1641267000000|2022-01-04 03:30:00|65831.8|65811.8|65818.8|65798.8|65834.3|65814.3|65818.4|65798.4|421
1641267300000|2022-01-04 03:35:00|65818.9|65798.9|65823|65803|65825.9|65805.9|65817.1|65797.1|364
1641267600000|2022-01-04 03:40:00|65822.9|65802.9|65821.5|65801.5|65829.2|65809.2|65819.4|65799.4|304
1641267900000|2022-01-04 03:45:00|65821.6|65801.6|65833.8|65813.8|65835.5|65815.5|65817.9|65797.9|430
1641268200000|2022-01-04 03:50:00|65833.7|65813.7|65835.7|65815.7|65839.3|65819.3|65831.9|65811.9|401
1641268500000|2022-01-04 03:55:00|65835.8|65815.8|65840.9|65820.9|65841.6|65821.6|65832.7|65812.7|346
1641268800000|2022-01-04 04:00:00|65840.8|65820.8|65837.9|65817.9|65849.1|65829.1|65836|65816|370
1641269100000|2022-01-04 04:05:00|65838.3|65818.3|65825.7|65805.7|65838.4|65818.4|65822.6|65802.6|359
1641269400000|2022-01-04 04:10:00|65825.9|65805.9|65823.2|65803.2|65826.1|65806.1|65819.3|65799.3|288
1641269700000|2022-01-04 04:15:00|65823.3|65803.3|65828.2|65808.2|65829.5|65809.5|65822.6|65802.6|278
1641270000000|2022-01-04 04:20:00|65826.3|65806.3|65830.9|65810.9|65831.2|65811.2|65821.9|65801.9|337
1641270300000|2022-01-04 04:25:00|65830.8|65810.8|65827.4|65807.4|65831.8|65811.8|65825.5|65805.5|267
1641270600000|2022-01-04 04:30:00|65826.8|65806.8|65820.7|65800.7|65829.1|65809.1|65819.6|65799.6|306
1641270900000|2022-01-04 04:35:00|65820.5|65800.5|65798.7|65778.7|65823.5|65803.5|65793.2|65773.2|443
1641271200000|2022-01-04 04:40:00|65798.4|65778.4|65812.1|65792.1|65816.4|65796.4|65795.3|65775.3|383
1641271500000|2022-01-04 04:45:00|65812.2|65792.2|65813.9|65793.9|65818.4|65798.4|65811.2|65791.2|357
1641271800000|2022-01-04 04:50:00|65814|65794|65822.6|65802.6|65823.9|65803.9|65814|65794|375
1641272100000|2022-01-04 04:55:00|65822.7|65802.7|65823.6|65803.6|65826.7|65806.7|65820.4|65800.4|405
1641272400000|2022-01-04 05:00:00|65823.7|65803.7|65823.4|65803.4|65823.7|65803.7|65811.5|65791.5|420
1641272700000|2022-01-04 05:05:00|65823.2|65803.2|65807|65787|65824.4|65804.4|65806|65786|406
1641273000000|2022-01-04 05:10:00|65806.9|65786.9|65796.5|65776.5|65808.2|65788.2|65794.8|65774.8|417
1641273300000|2022-01-04 05:15:00|65796.4|65776.4|65801|65781|65802.3|65782.3|65794.5|65774.5|275
1641273600000|2022-01-04 05:20:00|65801.2|65781.2|65805.8|65785.8|65808.5|65788.5|65801.2|65781.2|217
1641273900000|2022-01-04 05:25:00|65805.7|65785.7|65802.9|65782.9|65806.2|65786.2|65801.8|65781.8|253
1641274200000|2022-01-04 05:30:00|65803.5|65783.5|65803.2|65783.2|65805.3|65785.3|65801.7|65781.7|267
1641274500000|2022-01-04 05:35:00|65803.3|65783.3|65811.3|65791.3|65811.3|65791.3|65795.6|65775.6|273
1641274800000|2022-01-04 05:40:00|65811.6|65791.6|65811.7|65791.7|65812.9|65792.9|65808.6|65788.6|260
1641275100000|2022-01-04 05:45:00|65811.6|65791.6|65812.2|65792.2|65812.2|65792.2|65805.3|65785.3|264
1641275400000|2022-01-04 05:50:00|65812|65792|65815.2|65795.2|65818.5|65798.5|65811.5|65791.5|268
1641275700000|2022-01-04 05:55:00|65815.3|65795.3|65800|65780|65816.6|65796.6|65799.5|65779.5|333
1641276000000|2022-01-04 06:00:00|65799.9|65779.9|65803.9|65783.9|65804|65784|65787.1|65767.1|465
1641276300000|2022-01-04 06:05:00|65803.7|65783.7|65818.2|65798.2|65818.6|65798.6|65800.3|65780.3|348
1641276600000|2022-01-04 06:10:00|65818.4|65798.4|65828.7|65808.7|65829.3|65809.3|65818.3|65798.3|412
1641276900000|2022-01-04 06:15:00|65828.8|65808.8|65826.2|65806.2|65830.8|65810.8|65822.4|65802.4|394
1641277200000|2022-01-04 06:20:00|65826.3|65806.3|65845.9|65825.9|65849.4|65829.4|65826.2|65806.2|504
1641277500000|2022-01-04 06:25:00|65845.8|65825.8|65861.4|65841.4|65865.4|65845.4|65845.1|65825.1|512
1641277800000|2022-01-04 06:30:00|65861.6|65841.6|65856.6|65836.6|65862.7|65842.7|65853|65833|434
1641278100000|2022-01-04 06:35:00|65856.8|65836.8|65843|65823|65865.8|65845.8|65841.8|65821.8|421
1641278400000|2022-01-04 06:40:00|65842.8|65822.8|65856.9|65836.9|65857.6|65837.6|65842.1|65822.1|351
1641278700000|2022-01-04 06:45:00|65858.2|65838.2|65852.1|65832.1|65868.3|65848.3|65851.8|65831.8|462
1641279000000|2022-01-04 06:50:00|65851.9|65831.9|65870.7|65850.7|65870.7|65850.7|65851.2|65831.2|403
1641279300000|2022-01-04 06:55:00|65870.5|65850.5|65869.5|65849.5|65876.1|65856.1|65865|65845|427
1641279600000|2022-01-04 07:00:00|65869|65849|65875.1|65855.1|65879.9|65860|65862.9|65842.9|590
1641279900000|2022-01-04 07:05:00|65874.8|65854.8|65882.4|65862.4|65884.1|65864.1|65862.7|65845.6|567
1641280200000|2022-01-04 07:10:00|65882.6|65862.6|65907.6|65887.6|65912.6|65893.3|65871.6|65853.4|618
1641280500000|2022-01-04 07:15:00|65907.9|65887.9|65902.8|65882.8|65913.1|65895|65888.6|65872|636
1641280800000|2022-01-04 07:20:00|65903.1|65883.1|65912|65892|65912.2|65894|65888.2|65870.7|602
1641281100000|2022-01-04 07:25:00|65911.9|65891.9|65911.9|65891.9|65918.8|65898.8|65902.5|65884.6|469
1641281400000|2022-01-04 07:30:00|65912.1|65892.1|65924.2|65904.2|65925.1|65905.1|65890.1|65872.3|658
1641281700000|2022-01-04 07:35:00|65924.3|65904.3|65899.6|65884.6|65924.3|65907.3|65899.6|65883.9|531
1641282000000|2022-01-04 07:40:00|65900.2|65885.2|65907.9|65887.9|65915.5|65895.8|65894.8|65877.7|509
1641282300000|2022-01-04 07:45:00|65907.8|65887.8|65907|65892|65927.6|65910.5|65902|65883.2|540
1641282600000|2022-01-04 07:50:00|65906.9|65891.9|65888.3|65873.3|65907.5|65892.5|65871.3|65851.3|671
1641282900000|2022-01-04 07:55:00|65888.5|65873.5|65879.6|65859.6|65903.5|65885.5|65878.8|65858.8|659
1641283200000|2022-01-04 08:00:00|65879.1|65859.1|65873.9|65853.9|65903.3|65883.3|65870.7|65850.7|762
1641283500000|2022-01-04 08:05:00|65873.1|65853.1|65867|65852|65892.4|65876|65862.1|65846.1|808
1641283800000|2022-01-04 08:10:00|65869|65849|65829|65814|65873|65854.7|65828.3|65810.6|766
1641284100000|2022-01-04 08:15:00|65829.5|65814.5|65849.7|65834.7|65859.3|65843.3|65826.1|65811.1|715
1641284400000|2022-01-04 08:20:00|65849.5|65834.5|65843.3|65823.3|65871.9|65855.4|65836.5|65818|682
1641284700000|2022-01-04 08:25:00|65842|65822|65850.1|65830.1|65852.2|65835.4|65829.1|65809.5|693
1641285000000|2022-01-04 08:30:00|65846.8|65831.8|65858.2|65843.2|65882.8|65865|65841.8|65824.7|675
1641285300000|2022-01-04 08:35:00|65858|65843|65858|65843|65869.2|65851.3|65843.3|65828.3|548
1641285600000|2022-01-04 08:40:00|65858.1|65843.1|65855.3|65840.3|65872.1|65855.2|65845.7|65828.1|575
1641285900000|2022-01-04 08:45:00|65855.2|65840.2|65856.5|65836.5|65869.8|65853.5|65841.4|65823.8|627
1641286200000|2022-01-04 08:50:00|65856.8|65836.8|65855.5|65835.5|65866.7|65849.6|65852.2|65834.2|523
1641286500000|2022-01-04 08:55:00|65854.1|65834.1|65890.9|65870.9|65894.5|65876|65845.7|65829.8|659
1641286800000|2022-01-04 09:00:00|65891.7|65871.7|65912.8|65897.8|65927.6|65911|65876|65858.3|702
1641287100000|2022-01-04 09:05:00|65912.9|65897.9|65885.2|65865.2|65918.3|65901.4|65863.1|65844.6|732
1641287400000|2022-01-04 09:10:00|65880.6|65860.6|65847.2|65827.2|65880.6|65860.6|65844.7|65827.2|659
1641287700000|2022-01-04 09:15:00|65844.9|65829.9|65837.5|65822.5|65848.2|65829.9|65830.7|65813.5|640
1641288000000|2022-01-04 09:20:00|65837.7|65822.7|65802.8|65787.8|65842.4|65826.3|65800.7|65783.9|693
1641288300000|2022-01-04 09:25:00|65801.6|65786.6|65795.5|65780.5|65813.7|65796.8|65789.1|65771|604
1641288600000|2022-01-04 09:30:00|65796.3|65781.3|65788.4|65773.4|65799.4|65781.8|65781.3|65762.5|590
1641288900000|2022-01-04 09:35:00|65788.8|65773.8|65805|65790|65812.2|65793.8|65784.3|65767.4|571
1641289200000|2022-01-04 09:40:00|65807.9|65792.9|65819.1|65804.1|65821.9|65804.4|65795.9|65779.5|567
1641289500000|2022-01-04 09:45:00|65819|65804|65810.2|65795.2|65832.7|65814.8|65809.7|65793.4|640
1641289800000|2022-01-04 09:50:00|65809.9|65794.9|65827.2|65812.2|65850|65831.7|65806.4|65788.8|658
1641290100000|2022-01-04 09:55:00|65827.1|65812.1|65817.2|65802.2|65841.3|65823.9|65805.6|65785.6|645
1641290400000|2022-01-04 10:00:00|65819.2|65799.2|65812.9|65797.9|65840|65821.9|65802.7|65785.7|682
1641290700000|2022-01-04 10:05:00|65812.7|65797.7|65802.3|65787.3|65816.2|65801.2|65798.3|65781.5|529
1641291000000|2022-01-04 10:10:00|65802.1|65787.1|65817.1|65797.1|65827|65809|65795.2|65777.9|569
1641291300000|2022-01-04 10:15:00|65817.5|65797.5|65821.1|65806.1|65824|65808.8|65807.2|65791|527
1641291600000|2022-01-04 10:20:00|65821.6|65806.6|65804.4|65789.4|65831|65813.4|65803.7|65786.5|687
1641291900000|2022-01-04 10:25:00|65804.7|65789.7|65814.4|65799.4|65820.2|65802.8|65800.1|65785.1|571
1641292200000|2022-01-04 10:30:00|65813|65798|65807.6|65787.6|65828.5|65811.4|65800.9|65784|640
1641292500000|2022-01-04 10:35:00|65807.7|65787.7|65828.8|65813.8|65842|65822.8|65807.3|65787.7|584
1641292800000|2022-01-04 10:40:00|65828.7|65813.7|65806.6|65791.6|65829.3|65814.3|65803.6|65785.8|492
1641293100000|2022-01-04 10:45:00|65807|65792|65815.3|65800.3|65818.3|65801.4|65799.7|65781.8|505
1641293400000|2022-01-04 10:50:00|65815.4|65800.4|65841|65826|65841.5|65826.5|65815.4|65798.9|552
1641293700000|2022-01-04 10:55:00|65840.9|65825.9|65862.4|65842.4|65862.9|65845.2|65840.8|65825.8|647
1641294000000|2022-01-04 11:00:00|65862.7|65842.7|65873.2|65858.2|65876.4|65859.2|65850.3|65831.8|691
1641294300000|2022-01-04 11:05:00|65873.4|65858.4|65880.1|65865.1|65883.5|65865.5|65857.7|65838.4|543
1641294600000|2022-01-04 11:10:00|65879.6|65864.6|65888.7|65873.7|65893.5|65878.5|65872.5|65855.7|671
1641294900000|2022-01-04 11:15:00|65888.1|65873.1|65912.8|65897.8|65916.2|65898.3|65888.1|65873.1|607
1641295200000|2022-01-04 11:20:00|65912.6|65897.6|65923|65908|65932|65915.4|65906.7|65889.3|597
1641295500000|2022-01-04 11:25:00|65923.3|65908.3|65936.9|65916.9|65950.8|65930.8|65911.6|65895.2|786
1641295800000|2022-01-04 11:30:00|65936.6|65916.6|65942.3|65927.3|65965.2|65945.2|65927.5|65910.5|688
1641296100000|2022-01-04 11:35:00|65943.5|65928.5|65926.4|65911.4|65943.8|65928.8|65912.6|65894.8|722
1641296400000|2022-01-04 11:40:00|65929.6|65909.6|65929.2|65909.2|65935.1|65918.7|65912.9|65895.9|690
1641296700000|2022-01-04 11:45:00|65929.7|65909.7|65916|65901|65938.2|65920.3|65913.2|65895.6|664
1641297000000|2022-01-04 11:50:00|65915.8|65900.8|65926.8|65911.8|65934.5|65917.2|65912.9|65895.6|612
1641297300000|2022-01-04 11:55:00|65926.2|65911.2|65966.6|65951.6|65969.7|65952.1|65922|65903.4|689
1641297600000|2022-01-04 12:00:00|65966.7|65951.7|65966.6|65951.6|65975.4|65958.2|65938.1|65921|800
1641297900000|2022-01-04 12:05:00|65966.5|65951.5|65949.7|65934.7|65974|65957.2|65944.6|65927.2|729
1641298200000|2022-01-04 12:10:00|65949.3|65934.3|65940.7|65925.7|65955.6|65938.3|65936.8|65919.9|674
1641298500000|2022-01-04 12:15:00|65940.9|65925.9|65926.5|65911.5|65948.3|65930.4|65923.3|65906.3|732
1641298800000|2022-01-04 12:20:00|65927.1|65912.1|65972.3|65957.3|65984|65968|65923.5|65905.7|748
1641299100000|2022-01-04 12:25:00|65972.2|65957.2|65963.9|65948.9|65991.5|65972|65952.2|65934.8|820
1641299400000|2022-01-04 12:30:00|65963.7|65948.7|65950|65930|65966.6|65949.2|65945.5|65928.2|762
1641299700000|2022-01-04 12:35:00|65948.1|65933.1|65956.3|65941.3|65964.7|65949.3|65935.8|65920.1|649
1641300000000|2022-01-04 12:40:00|65956.2|65941.2|65970.6|65955.6|65973|65958|65951.1|65933.8|779
1641300300000|2022-01-04 12:45:00|65970.5|65955.5|65968|65948|65981.2|65964.8|65955.9|65939.2|708
1641300600000|2022-01-04 12:50:00|65965.8|65950.8|65974.5|65959.5|65977.5|65960.3|65965.7|65950.7|640
1641300900000|2022-01-04 12:55:00|65976.6|65961.6|65985.7|65970.7|65987.5|65972.4|65967.6|65949.7|680
1641301200000|2022-01-04 13:00:00|65985.4|65970.4|65963.1|65948.1|65986.6|65970.6|65956|65939.3|816
1641301500000|2022-01-04 13:05:00|65963.2|65948.2|65952.4|65932.4|65965|65950|65944.9|65928.1|733
1641301800000|2022-01-04 13:10:00|65948.8|65933.8|65954.3|65939.3|65961.5|65943.5|65942.6|65925.3|764
1641302100000|2022-01-04 13:15:00|65954.5|65939.5|65954.1|65934.1|65967.9|65952.3|65946|65931|618
1641302400000|2022-01-04 13:20:00|65956.6|65936.6|65920.7|65905.7|65966.8|65949.5|65919.4|65903.8|824
1641302700000|2022-01-04 13:25:00|65919.3|65904.3|65892.8|65877.8|65922|65907|65886.2|65869.1|866
1641303000000|2022-01-04 13:30:00|65892.6|65877.6|65931.2|65916.2|65949.9|65932.3|65892.6|65875.9|842
1641303300000|2022-01-04 13:35:00|65931.8|65916.8|65930.9|65915.9|65948.3|65930.2|65928.8|65913.3|703
1641303600000|2022-01-04 13:40:00|65931.8|65916.8|65936.3|65921.3|65949.4|65933.9|65929.5|65914.5|618
1641303900000|2022-01-04 13:45:00|65936.4|65921.4|65953.7|65933.7|65960.7|65944.9|65933.9|65916.4|693
1641304200000|2022-01-04 13:50:00|65950.9|65935.9|65964.9|65949.9|65970.9|65954|65949.5|65933.5|728
1641304500000|2022-01-04 13:55:00|65964.4|65949.4|65947.7|65927.7|65970.9|65953.4|65933.6|65916.4|863
1641304800000|2022-01-04 14:00:00|65945|65930|65950.4|65935.4|65963.1|65946.6|65938.7|65920.6|811
1641305100000|2022-01-04 14:05:00|65950.2|65935.2|65924.4|65909.4|65950.2|65935.2|65915.6|65900|667
1641305400000|2022-01-04 14:10:00|65924.3|65909.3|65910.2|65895.2|65937.6|65919.9|65903.9|65888.9|816
1641305700000|2022-01-04 14:15:00|65912.6|65892.6|65920.4|65905.4|65934.8|65917.8|65910.6|65892.6|738
1641306000000|2022-01-04 14:20:00|65920.9|65905.9|65906.9|65891.9|65929.8|65914.8|65899.1|65882.7|741
1641306300000|2022-01-04 14:25:00|65907|65892|65937.7|65922.7|65939.9|65923.2|65903.8|65888.8|800
1641306600000|2022-01-04 14:30:00|65938|65923|65936.1|65916.1|65957.3|65939|65917.6|65902.6|880
1641306900000|2022-01-04 14:35:00|65935.3|65915.3|65934.4|65919.4|65937.5|65920.4|65915.8|65898.2|836
1641307200000|2022-01-04 14:40:00|65934.3|65919.3|65926.6|65911.6|65953.8|65936.6|65923.9|65906.7|798
1641307500000|2022-01-04 14:45:00|65926.2|65911.2|65905.3|65890.3|65929.6|65911.6|65903.8|65886.5|834
1641307800000|2022-01-04 14:50:00|65907.9|65887.9|65911.6|65891.6|65921.9|65901.9|65903.1|65885.4|831
1641308100000|2022-01-04 14:55:00|65907.1|65887.1|65919|65899|65933.9|65918.1|65904.4|65886.9|773
1641308400000|2022-01-04 15:00:00|65911.1|65887.5|65883.7|65868.7|65928.2|65908.2|65873.4|65853.4|987
1641308700000|2022-01-04 15:05:00|65884.3|65869.3|65893.6|65873.6|65925.7|65908.5|65877.4|65857.4|933
1641309000000|2022-01-04 15:10:00|65893.4|65873.4|65861.1|65846.1|65895|65877.6|65860.8|65842.3|819
1641309300000|2022-01-04 15:15:00|65860.5|65845.5|65835.5|65820.5|65863.8|65845.7|65835|65817.2|818
1641309600000|2022-01-04 15:20:00|65836.1|65821.1|65797.4|65777.4|65837.7|65821.1|65789.8|65772.9|894
1641309900000|2022-01-04 15:25:00|65797.1|65777.1|65761.2|65741.2|65801.7|65781.7|65734.3|65714.3|916
1641310200000|2022-01-04 15:30:00|65762.6|65742.6|65746|65726|65765.7|65745.7|65717|65697|922
1641310500000|2022-01-04 15:35:00|65745.9|65725.9|65720.2|65705.2|65749.3|65729.3|65712.7|65695.5|876
1641310800000|2022-01-04 15:40:00|65720.3|65705.3|65700.2|65680.2|65739.4|65721.9|65699|65679|813
1641311100000|2022-01-04 15:45:00|65700.4|65680.4|65720.6|65705.6|65751.5|65734.2|65700.4|65680.4|878
1641311400000|2022-01-04 15:50:00|65720.7|65705.7|65739.4|65724.4|65739.9|65724.7|65703.1|65683.3|884
1641311700000|2022-01-04 15:55:00|65739.5|65724.5|65773|65758|65775.1|65760.1|65738.4|65718.4|1049
1641312000000|2022-01-04 16:00:00|65772.3|65757.3|65774.1|65754.1|65794.9|65778.3|65736.5|65716.5|1019
1641312300000|2022-01-04 16:05:00|65774.3|65754.3|65816.3|65801.3|65826.2|65810.6|65767.4|65749.7|897
1641312600000|2022-01-04 16:10:00|65816.5|65801.5|65804.5|65789.5|65831.4|65816.4|65795.8|65776.1|805
1641312900000|2022-01-04 16:15:00|65804.6|65789.6|65799.9|65779.9|65806.4|65790|65786.1|65767.6|769
1641313200000|2022-01-04 16:20:00|65799.8|65779.8|65834|65814|65835.3|65815.3|65796.1|65779.3|731
1641313500000|2022-01-04 16:25:00|65833.9|65813.9|65873.4|65858.4|65892.4|65872.4|65820.5|65800.8|825
1641313800000|2022-01-04 16:30:00|65875.9|65860.9|65871.9|65856.9|65882.3|65864.3|65855.2|65839|855
1641314100000|2022-01-04 16:35:00|65872|65857|65894.9|65879.9|65915.5|65895.5|65872|65857|802
1641314400000|2022-01-04 16:40:00|65895.6|65880.6|65883.6|65863.6|65902.8|65885.8|65878.8|65861.7|661
1641314700000|2022-01-04 16:45:00|65883.8|65863.8|65869.1|65854.1|65889|65871.6|65862.7|65843.5|728
1641315000000|2022-01-04 16:50:00|65869.3|65854.3|65878.8|65863.8|65884.5|65866.6|65868.1|65850.5|664
1641315300000|2022-01-04 16:55:00|65878.5|65863.5|65862.9|65842.9|65892.3|65875.5|65858.8|65841.7|637
1641315600000|2022-01-04 17:00:00|65862.7|65842.7|65868.4|65848.4|65869.8|65852.3|65852.1|65833.9|592
1641315900000|2022-01-04 17:05:00|65868.7|65848.7|65891.1|65871.1|65893.8|65873.8|65856.4|65838.7|607
1641316200000|2022-01-04 17:10:00|65891|65871|65884.7|65864.7|65894.3|65874.3|65877.9|65857.9|630
1641316500000|2022-01-04 17:15:00|65884.6|65864.6|65879.2|65859.2|65885.5|65865.5|65868.1|65848.5|545
1641316800000|2022-01-04 17:20:00|65879.4|65859.4|65872.4|65852.4|65887.6|65867.6|65859.8|65839.8|541
1641317100000|2022-01-04 17:25:00|65872.7|65852.7|65879.7|65859.7|65880.5|65860.5|65861.3|65844.8|497
1641317400000|2022-01-04 17:30:00|65879.5|65859.5|65881.4|65861.4|65897.1|65878.6|65874.6|65855.7|521
1641317700000|2022-01-04 17:35:00|65881.6|65861.6|65899.6|65879.6|65900.9|65880.9|65869.7|65852.5|563
1641318000000|2022-01-04 17:40:00|65899.8|65879.8|65893.6|65873.6|65901.6|65881.6|65891.3|65872.4|488
1641318300000|2022-01-04 17:45:00|65893.3|65873.3|65873.2|65853.2|65894.8|65877.1|65867.4|65849.5|500
1641318600000|2022-01-04 17:50:00|65872.8|65852.8|65865.7|65845.7|65876.2|65858.1|65863.1|65844.7|431
1641318900000|2022-01-04 17:55:00|65865.6|65845.6|65871.9|65851.9|65873.3|65853.7|65862.9|65843.9|508
1641319200000|2022-01-04 18:00:00|65872.1|65852.1|65892.5|65872.5|65898.1|65878.1|65867|65848.8|582
1641319500000|2022-01-04 18:05:00|65892.8|65872.8|65886.8|65866.8|65898.1|65878.1|65886.8|65866.8|444
1641319800000|2022-01-04 18:10:00|65886.5|65866.5|65887|65867|65896.5|65876.5|65883|65863|467
1641320100000|2022-01-04 18:15:00|65887.8|65867.8|65885.9|65865.9|65890.9|65870.9|65875.4|65855.4|491
1641320400000|2022-01-04 18:20:00|65885.6|65865.6|65885.4|65865.4|65888.5|65868.5|65876.8|65856.8|451
1641320700000|2022-01-04 18:25:00|65885.2|65865.2|65884.6|65864.6|65888.1|65868.1|65879.9|65860.8|407
1641321000000|2022-01-04 18:30:00|65884.7|65864.7|65894.7|65874.7|65895.2|65875.2|65883|65863|498
1641321300000|2022-01-04 18:35:00|65895.5|65875.5|65910.3|65890.3|65912.2|65892.2|65892.5|65874.9|472
1641321600000|2022-01-04 18:40:00|65910.1|65890.1|65920.8|65900.8|65923.4|65903.4|65909.1|65889.1|453
1641321900000|2022-01-04 18:45:00|65920.7|65900.7|65907.6|65887.6|65929|65909|65901.5|65881.5|566
1641322200000|2022-01-04 18:50:00|65907.7|65887.7|65936.2|65916.2|65939.7|65920.5|65905.5|65885.5|459
1641322500000|2022-01-04 18:55:00|65935.4|65915.4|65949.6|65929.6|65954.3|65935.6|65933.6|65915.4|669
1641322800000|2022-01-04 19:00:00|65949.7|65929.7|65941.5|65921.5|65963.3|65943.3|65939.3|65919.3|713
1641323100000|2022-01-04 19:05:00|65941.3|65921.3|65938.2|65918.2|65944.5|65926.3|65930|65912.7|521
1641323400000|2022-01-04 19:10:00|65938|65918|65922.9|65902.9|65938.1|65918.1|65920.8|65900.8|526
1641323700000|2022-01-04 19:15:00|65922.8|65902.8|65910.6|65890.6|65923.3|65903.3|65905.7|65885.7|442
1641324000000|2022-01-04 19:20:00|65910.4|65890.4|65893.8|65873.8|65914.3|65894.3|65893|65873|492
1641324300000|2022-01-04 19:25:00|65893.6|65873.6|65898.3|65878.3|65900.3|65880.3|65889.7|65869.7|455
1641324600000|2022-01-04 19:30:00|65897.4|65877.4|65882.2|65862.2|65899.1|65879.1|65881.5|65861.5|431
1641324900000|2022-01-04 19:35:00|65881.6|65861.6|65881.8|65861.8|65885.9|65865.9|65874.9|65854.9|424
1641325200000|2022-01-04 19:40:00|65881.2|65861.2|65899.8|65879.8|65901.1|65883.2|65875.9|65857.9|518
1641325500000|2022-01-04 19:45:00|65900|65880|65898.2|65878.2|65910.6|65890.6|65892.9|65872.9|518
1641325800000|2022-01-04 19:50:00|65898.5|65878.5|65892.4|65872.4|65902.8|65882.8|65889.7|65869.7|419
1641326100000|2022-01-04 19:55:00|65892.6|65872.6|65904.8|65884.8|65905.2|65885.2|65889|65869.5|691
1641326400000|2022-01-04 20:00:00|65904.2|65884.2|65907.8|65887.8|65916.4|65897|65895.1|65875.1|716
1641326700000|2022-01-04 20:05:00|65907.9|65887.9|65905.9|65885.9|65911|65891|65901.9|65881.9|347
1641327000000|2022-01-04 20:10:00|65906.4|65886.4|65895.8|65875.8|65909|65890.8|65893.8|65873.8|384
1641327300000|2022-01-04 20:15:00|65896.3|65876.3|65920.4|65900.4|65921.6|65902.7|65894.9|65874.9|396
1641327600000|2022-01-04 20:20:00|65920.3|65900.3|65925|65905|65929.7|65909.7|65920.2|65900.2|433
1641327900000|2022-01-04 20:25:00|65927|65907|65935.9|65915.9|65937.7|65917.9|65924.4|65904.4|512
1641328200000|2022-01-04 20:30:00|65936|65916|65922.3|65902.3|65938.8|65918.8|65918.3|65898.3|474
1641328500000|2022-01-04 20:35:00|65922.7|65902.7|65915.9|65895.9|65931|65911|65905.8|65885.8|416
1641328800000|2022-01-04 20:40:00|65917.4|65897.4|65920.4|65900.4|65923.6|65906.1|65913.6|65893.6|457
1641329100000|2022-01-04 20:45:00|65920.6|65900.6|65932.5|65912.5|65937.7|65917.7|65919.5|65900.6|448
1641329400000|2022-01-04 20:50:00|65933.5|65913.5|65935.8|65915.8|65941|65922.6|65929.1|65909.1|560
1641329700000|2022-01-04 20:55:00|65935.7|65915.7|65924.4|65904.4|65945.1|65925.1|65918.3|65900.3|729
1641330000000|2022-01-04 21:00:00|65924.1|65904.1|65923.1|65903.1|65928.1|65908.1|65914.3|65894.3|492
1641330300000|2022-01-04 21:05:00|65923.3|65903.3|65938.3|65918.3|65939.7|65919.7|65922.4|65902.4|280
1641330600000|2022-01-04 21:10:00|65938.2|65918.2|65934.8|65914.8|65942.8|65922.8|65933.5|65913.5|274
1641330900000|2022-01-04 21:15:00|65934.5|65914.5|65933|65913|65937.7|65917.7|65931.8|65911.8|220
1641331200000|2022-01-04 21:20:00|65932.8|65912.8|65927.2|65907.2|65933.5|65913.5|65926.9|65906.9|199
1641331500000|2022-01-04 21:25:00|65927.3|65907.3|65928|65908|65929|65909|65925.1|65905.1|271
1641331800000|2022-01-04 21:30:00|65928.2|65908.2|65929.9|65909.9|65930.6|65910.6|65924.6|65904.6|310
1641332100000|2022-01-04 21:35:00|65930|65910|65936.3|65916.3|65941.6|65921.6|65928.2|65908.2|300
1641332400000|2022-01-04 21:40:00|65936.7|65916.7|65940.1|65920.1|65941.2|65921.2|65932|65912|301
1641332700000|2022-01-04 21:45:00|65940.3|65920.3|65911.6|65891.6|65940.3|65920.3|65911.6|65891.6|536
1641333000000|2022-01-04 21:50:00|65914.4|65894.4|65911.8|65891.8|65918|65898|65908.2|65884.6|239
1641333300000|2022-01-04 21:55:00|65916.3|65893.6|65911.6|65891.6|65916.6|65896.6|65904.1|65881.8|405
1641333600000|2022-01-04 22:00:00|65911.3|65891.3|65946.3|65874.6|65952.5|65894.4|65911.3|65871.2|91
1641333900000|2022-01-04 22:05:00|65945.7|65874.2|65937.7|65878.3|65962.3|65882.9|65923.8|65863|168
1641334200000|2022-01-04 22:10:00|65943.5|65873|65933.4|65878|65959.9|65881.1|65923.5|65863.6|73
1641334500000|2022-01-04 22:15:00|65947.1|65865.3|65939.9|65885.7|65959.9|65888.1|65923.4|65858|138
1641334800000|2022-01-04 22:20:00|65940.1|65886.1|65939|65876.7|65963.6|65888.9|65921|65860.3|238
1641335100000|2022-01-04 22:25:00|65926.2|65878.6|65944.7|65875.8|65961.9|65885.3|65922.2|65856.5|269
1641335400000|2022-01-04 22:30:00|65929.3|65882.1|65929.2|65889.4|65955.5|65896.8|65927|65865.1|246
1641335700000|2022-01-04 22:35:00|65928.6|65888.8|65921.6|65887.7|65937.5|65896|65918|65884|222
1641336000000|2022-01-04 22:40:00|65924.5|65887.5|65923.5|65888.9|65939|65891.8|65921.2|65882.2|256
1641336300000|2022-01-04 22:45:00|65927.4|65888.7|65936.3|65884.4|65939.9|65893.6|65920.3|65882.3|263
1641336600000|2022-01-04 22:50:00|65927.2|65886|65932.3|65892.9|65936.4|65893|65918.7|65883.4|187
1641336900000|2022-01-04 22:55:00|65925.4|65892.6|65941.7|65879.5|65965.9|65893.8|65920.7|65859|275
1641337200000|2022-01-04 23:00:00|65941.3|65877.4|65921.1|65897.6|65953.7|65900.7|65918.4|65867.2|506
1641337500000|2022-01-04 23:05:00|65920.4|65897.9|65926.5|65903.4|65928.3|65905.7|65917|65891.6|441
1641337800000|2022-01-04 23:10:00|65926.3|65903.6|65924.7|65904.1|65931.2|65907.3|65922.6|65901.7|279
1641338100000|2022-01-04 23:15:00|65925.3|65904|65927|65907|65929.4|65909.4|65922.6|65902.6|315
1641338400000|2022-01-04 23:20:00|65927.1|65907.1|65926.6|65906.6|65928.8|65908.8|65924.5|65904.5|317
1641338700000|2022-01-04 23:25:00|65926.5|65906.5|65929|65909|65929|65909|65918.5|65898.5|332
1641339000000|2022-01-04 23:30:00|65928.8|65908.8|65935|65915|65937.5|65917.5|65928.6|65908.6|369
1641339300000|2022-01-04 23:35:00|65934.6|65914.6|65926.4|65906.4|65936.4|65916.4|65925.2|65905.2|289
1641339600000|2022-01-04 23:40:00|65927.6|65907.6|65932.2|65912.2|65932.2|65912.2|65924.2|65904.2|269
1641339900000|2022-01-04 23:45:00|65932.3|65912.3|65940.5|65920.5|65941.1|65921.1|65925.6|65905.6|406
1641340200000|2022-01-04 23:50:00|65940.9|65920.9|65932.6|65912.6|65943.7|65923.7|65930.9|65910.9|337
1641340500000|2022-01-04 23:55:00|65932.3|65912.3|65934.9|65914.9|65936.2|65916.2|65930.2|65910.2|226
1641340800000|2022-01-05 00:00:00|65935.4|65915.4|65929.3|65909.3|65938.8|65918.8|65928.4|65908.4|330
1641341100000|2022-01-05 00:05:00|65930.7|65910.7|65918.6|65898.6|65936|65916|65917.3|65897.3|292
1641341400000|2022-01-05 00:10:00|65920.3|65900.3|65923.3|65903.3|65924.7|65904.7|65918.5|65898.5|286
1641341700000|2022-01-05 00:15:00|65923|65903|65924.2|65904.2|65930.6|65910.6|65922.1|65902.1|316
1641342000000|2022-01-05 00:20:00|65925.8|65905.8|65926.7|65906.7|65931|65911|65925.4|65905.4|278
1641342300000|2022-01-05 00:25:00|65927.1|65907.1|65931.6|65911.6|65933.4|65913.4|65925.8|65905.8|354
1641342600000|2022-01-05 00:30:00|65931.7|65911.7|65941.8|65921.8|65945.3|65925.3|65930.3|65910.3|482
1641342900000|2022-01-05 00:35:00|65942|65922|65942.4|65922.4|65963.5|65943.5|65941.2|65921.2|491
1641343200000|2022-01-05 00:40:00|65941.9|65921.9|65942.7|65922.7|65945.7|65925.7|65940.4|65920.4|299
1641343500000|2022-01-05 00:45:00|65942.8|65922.8|65945.4|65925.4|65945.5|65925.5|65937.5|65917.5|300
1641343800000|2022-01-05 00:50:00|65945.5|65925.5|65944.9|65924.9|65951.5|65931.5|65942|65922|473
1641344100000|2022-01-05 00:55:00|65944.2|65924.2|65967.7|65947.7|65969|65949|65943.1|65923.1|485
1641344400000|2022-01-05 01:00:00|65966.9|65946.9|65947.7|65927.7|65968|65948|65946.5|65926.5|497
1641344700000|2022-01-05 01:05:00|65947.9|65927.9|65939.3|65919.3|65949|65929|65938.3|65918.3|434
1641345000000|2022-01-05 01:10:00|65938.8|65918.8|65937|65917|65940.8|65920.8|65931.4|65911.4|396
1641345300000|2022-01-05 01:15:00|65937.1|65917.1|65936|65916|65940.2|65920.2|65926.8|65906.8|422
1641345600000|2022-01-05 01:20:00|65936.2|65916.2|65928.1|65908.1|65937.4|65917.4|65924.9|65904.9|486
1641345900000|2022-01-05 01:25:00|65928|65908|65922.8|65902.8|65933.8|65913.8|65922|65902|461
1641346200000|2022-01-05 01:30:00|65922.6|65902.6|65930.1|65910.1|65931.4|65911.4|65922.6|65902.6|438
1641346500000|2022-01-05 01:35:00|65930|65910|65924.5|65904.5|65930.3|65910.3|65923.7|65903.7|403
1641346800000|2022-01-05 01:40:00|65924.9|65904.9|65916.3|65896.3|65931.2|65911.2|65914.9|65894.9|443
1641347100000|2022-01-05 01:45:00|65916.4|65896.4|65919|65899|65923.3|65903.3|65909.4|65889.4|610
1641347400000|2022-01-05 01:50:00|65918.7|65898.7|65907.1|65887.1|65919.6|65899.6|65904.1|65884.1|701
1641347700000|2022-01-05 01:55:00|65907.2|65887.2|65922.6|65902.6|65923.2|65903.2|65906.4|65886.4|539
1641348000000|2022-01-05 02:00:00|65922.7|65902.7|65912.7|65892.7|65926.5|65906.5|65912.1|65892.1|594
1641348300000|2022-01-05 02:05:00|65912.8|65892.8|65919.1|65899.1|65919.2|65899.2|65906.5|65886.5|443
1641348600000|2022-01-05 02:10:00|65918.9|65898.9|65918.5|65898.5|65919.9|65899.9|65914|65894|453
1641348900000|2022-01-05 02:15:00|65918.4|65898.4|65914.7|65894.7|65919.1|65899.1|65912.1|65892.1|418
1641349200000|2022-01-05 02:20:00|65914.9|65894.9|65895.5|65875.5|65918.6|65898.6|65891.7|65871.7|434
1641349500000|2022-01-05 02:25:00|65895.1|65875.1|65888.3|65868.3|65897.2|65877.2|65886.7|65866.7|425
1641349800000|2022-01-05 02:30:00|65888.2|65868.2|65878.9|65858.9|65898.2|65878.2|65876.1|65856.1|526
1641350100000|2022-01-05 02:35:00|65878.8|65858.8|65890|65870|65893.2|65875.6|65878.8|65858.8|382
1641350400000|2022-01-05 02:40:00|65890.9|65870.9|65884.2|65864.2|65898.3|65878.3|65883|65863|482
1641350700000|2022-01-05 02:45:00|65884|65864|65871.5|65851.5|65884.5|65864.5|65870.6|65850.6|421
1641351000000|2022-01-05 02:50:00|65872.9|65852.9|65879|65859|65879.9|65859.9|65869.7|65849.7|425
1641351300000|2022-01-05 02:55:00|65878.7|65858.7|65884.2|65864.2|65884.2|65864.2|65873.2|65853.2|617
1641351600000|2022-01-05 03:00:00|65883.2|65863.2|65879.2|65859.2|65888.5|65868.5|65877.8|65857.8|482
1641351900000|2022-01-05 03:05:00|65879.3|65859.3|65878.4|65858.4|65879.8|65859.8|65875.1|65855.1|309
1641352200000|2022-01-05 03:10:00|65878.3|65858.3|65879.1|65859.1|65883.1|65863.1|65877.6|65857.6|356
1641352500000|2022-01-05 03:15:00|65879.4|65859.4|65880.7|65860.7|65886.5|65866.5|65879.1|65859.1|338
1641352800000|2022-01-05 03:20:00|65880.8|65860.8|65873.8|65853.8|65880.9|65860.9|65873.5|65853.5|310
1641353100000|2022-01-05 03:25:00|65874.1|65854.1|65871.3|65851.3|65876.7|65856.7|65870|65850|385
1641353400000|2022-01-05 03:30:00|65870.5|65850.5|65859.2|65839.2|65873.1|65853.1|65858.3|65838.3|337
1641353700000|2022-01-05 03:35:00|65859.4|65839.4|65865.9|65845.9|65866.4|65846.4|65855.6|65835.6|334
1641354000000|2022-01-05 03:40:00|65865.7|65845.7|65869.2|65849.2|65869.2|65849.2|65861.9|65841.9|256
1641354300000|2022-01-05 03:45:00|65869.1|65849.1|65862.2|65842.2|65870|65850|65862.1|65842.1|281
1641354600000|2022-01-05 03:50:00|65862|65842|65859.2|65839.2|65865.9|65845.9|65855.9|65835.9|265
1641354900000|2022-01-05 03:55:00|65858.7|65838.7|65862.9|65842.9|65865.8|65845.8|65856.8|65836.8|303
1641355200000|2022-01-05 04:00:00|65862.7|65842.7|65878|65858|65878.7|65858.7|65861.5|65841.5|367
1641355500000|2022-01-05 04:05:00|65878.1|65858.1|65886.2|65866.2|65888|65868|65877.4|65857.4|385
1641355800000|2022-01-05 04:10:00|65886.1|65866.1|65895.3|65875.3|65898.7|65878.7|65885.6|65865.6|377
1641356100000|2022-01-05 04:15:00|65895.2|65875.2|65885.9|65865.9|65895.2|65875.2|65883.7|65863.7|532
1641356400000|2022-01-05 04:20:00|65886.3|65866.3|65885.1|65865.1|65887.3|65867.3|65879.8|65859.8|475
1641356700000|2022-01-05 04:25:00|65885.2|65865.2|65897.7|65877.7|65898.1|65878.1|65882.5|65862.5|382
1641357000000|2022-01-05 04:30:00|65897.8|65877.8|65904.3|65884.3|65904.4|65884.4|65893.4|65873.4|430
1641357300000|2022-01-05 04:35:00|65903.5|65883.5|65899.1|65879.1|65906.6|65886.6|65897.5|65877.5|459
1641357600000|2022-01-05 04:40:00|65899.3|65879.3|65890.5|65870.5|65900.5|65880.5|65888.3|65868.3|439
1641357900000|2022-01-05 04:45:00|65891.1|65871.1|65890|65870|65892.4|65872.4|65886.8|65866.8|393
1641358200000|2022-01-05 04:50:00|65889.9|65869.9|65899.5|65879.5|65905.5|65885.5|65889.9|65869.9|415
1641358500000|2022-01-05 04:55:00|65899.2|65879.2|65904|65884|65906.6|65886.6|65899.2|65879.2|360
1641358800000|2022-01-05 05:00:00|65903.8|65883.8|65898.2|65878.2|65908.2|65888.2|65898|65878|362
1641359100000|2022-01-05 05:05:00|65898.1|65878.1|65903.7|65883.7|65904.4|65884.4|65897.2|65877.2|338
1641359400000|2022-01-05 05:10:00|65903.8|65883.8|65907.8|65887.8|65909.5|65889.5|65903.2|65883.2|312
1641359700000|2022-01-05 05:15:00|65907.7|65887.7|65909.8|65889.8|65912.2|65892.2|65904|65884|292
1641360000000|2022-01-05 05:20:00|65909.6|65889.6|65904|65884|65911.6|65891.6|65901.4|65881.4|358
1641360300000|2022-01-05 05:25:00|65903.8|65883.8|65900.5|65880.5|65904.1|65884.1|65895.1|65875.1|387
1641360600000|2022-01-05 05:30:00|65901.1|65881.1|65898.4|65878.4|65901.4|65881.4|65890.6|65870.6|424
1641360900000|2022-01-05 05:35:00|65898.3|65878.3|65899.5|65879.5|65901.6|65881.6|65894.6|65874.6|416
1641361200000|2022-01-05 05:40:00|65899.2|65879.2|65902.2|65882.2|65902.2|65882.2|65897.3|65877.3|292
1641361500000|2022-01-05 05:45:00|65902.1|65882.1|65884.9|65864.9|65902.6|65882.6|65880.5|65860.5|412
1641361800000|2022-01-05 05:50:00|65885.1|65865.1|65880.2|65860.2|65885.1|65865.1|65873.3|65853.3|419
1641362100000|2022-01-05 05:55:00|65880.4|65860.4|65872.6|65852.6|65883.4|65863.4|65867.8|65847.8|478
1641362400000|2022-01-05 06:00:00|65872.5|65852.5|65874|65854|65874.6|65854.6|65867.9|65847.9|399
1641362700000|2022-01-05 06:05:00|65874.6|65854.6|65871.6|65851.6|65876.8|65856.8|65870.9|65850.9|408
1641363000000|2022-01-05 06:10:00|65871.5|65851.5|65867|65847|65871.9|65851.9|65857.8|65837.8|435
1641363300000|2022-01-05 06:15:00|65866.8|65846.8|65876.1|65856.1|65876.5|65856.5|65866.4|65846.4|404
1641363600000|2022-01-05 06:20:00|65876.3|65856.3|65857.3|65837.3|65876.3|65856.3|65856.8|65836.8|433
1641363900000|2022-01-05 06:25:00|65857.8|65837.8|65856.2|65836.2|65865.8|65845.8|65853.9|65833.9|407
1641364200000|2022-01-05 06:30:00|65856.1|65836.1|65847.8|65827.8|65856.4|65836.4|65847.6|65827.6|384
1641364500000|2022-01-05 06:35:00|65848|65828|65838.1|65818.1|65849|65829|65834.6|65814.6|368
1641364800000|2022-01-05 06:40:00|65837.9|65817.9|65834.1|65814.1|65840.5|65820.5|65826.5|65806.5|449
1641365100000|2022-01-05 06:45:00|65833.8|65813.8|65846.4|65826.4|65848.3|65828.3|65833.5|65813.5|479
1641365400000|2022-01-05 06:50:00|65846.3|65826.3|65859.9|65839.9|65861|65841|65845.9|65825.9|369
1641365700000|2022-01-05 06:55:00|65859.8|65839.8|65858|65838|65863|65843|65844.2|65824.2|416
1641366000000|2022-01-05 07:00:00|65858.2|65838.2|65853.1|65838.1|65862.2|65842.5|65849.1|65830.9|552
1641366300000|2022-01-05 07:05:00|65853|65838|65832.1|65812.1|65853.2|65838.2|65830.5|65812.1|568
1641366600000|2022-01-05 07:10:00|65832.2|65812.2|65826.3|65806.3|65832.5|65814.5|65817.5|65799.4|604
1641366900000|2022-01-05 07:15:00|65826|65806|65857.9|65837.9|65858.8|65838.8|65823.3|65805.4|589
1641367200000|2022-01-05 07:20:00|65858.6|65838.6|65852|65837|65866.6|65847.8|65849.8|65829.8|564
1641367500000|2022-01-05 07:25:00|65853.2|65833.2|65841.9|65821.9|65855.3|65835.7|65833.4|65815.4|494
1641367800000|2022-01-05 07:30:00|65841.7|65821.7|65825.6|65810.6|65843.2|65826.3|65825.3|65808.8|524
1641368100000|2022-01-05 07:35:00|65826.3|65811.3|65838.3|65823.3|65843.8|65828.6|65824.8|65809.8|526
1641368400000|2022-01-05 07:40:00|65837.4|65822.4|65842.2|65827.2|65845.3|65828.8|65828|65810|549
1641368700000|2022-01-05 07:45:00|65842.1|65827.1|65842.4|65827.4|65844.4|65829.4|65828.9|65811.3|577
1641369000000|2022-01-05 07:50:00|65843.7|65828.7|65835.5|65815.5|65851|65834.4|65828.3|65810.9|543
1641369300000|2022-01-05 07:55:00|65835.4|65815.4|65839.8|65824.8|65841.6|65826.1|65818.4|65800.7|571
1641369600000|2022-01-05 08:00:00|65839.7|65824.7|65846|65831|65852.5|65836.8|65815.2|65797.1|759
1641369900000|2022-01-05 08:05:00|65846.1|65831.1|65814.2|65799.2|65849.7|65832.3|65806.3|65789.8|642
1641370200000|2022-01-05 08:10:00|65813.6|65798.6|65799.6|65779.6|65826|65808.4|65786.7|65769.4|686
1641370500000|2022-01-05 08:15:00|65799.7|65779.7|65806.8|65791.8|65810.7|65794.4|65786.4|65770.4|657
1641370800000|2022-01-05 08:20:00|65807|65792|65795.2|65780.2|65808.7|65792.1|65774.2|65755.8|739
1641371100000|2022-01-05 08:25:00|65796.1|65781.1|65781.6|65761.6|65797.3|65781.1|65776.4|65758.8|669
1641371400000|2022-01-05 08:30:00|65781.8|65761.8|65789.8|65769.8|65789.8|65773.1|65768.7|65751.3|577
1641371700000|2022-01-05 08:35:00|65786.3|65771.3|65815|65800|65816|65800.4|65786.3|65771.3|644
1641372000000|2022-01-05 08:40:00|65817.4|65797.4|65833.3|65813.3|65834.1|65814.1|65797.8|65779.7|687
1641372300000|2022-01-05 08:45:00|65832.5|65812.5|65844.3|65824.3|65852.2|65832.2|65816.3|65799.6|715
1641372600000|2022-01-05 08:50:00|65844.7|65824.7|65818.2|65798.2|65847.7|65827.7|65811.4|65794.5|633
1641372900000|2022-01-05 08:55:00|65819.7|65799.7|65818.7|65798.7|65832.2|65814.5|65799.9|65782.4|691
1641373200000|2022-01-05 09:00:00|65818.3|65798.3|65812.5|65792.5|65828.8|65811.6|65807.2|65789.6|667
1641373500000|2022-01-05 09:05:00|65812.1|65792.1|65803.5|65788.5|65824.3|65808.7|65791.8|65774|638
1641373800000|2022-01-05 09:10:00|65803.1|65788.1|65811.9|65796.9|65833.8|65814.8|65800.8|65783.3|657
1641374100000|2022-01-05 09:15:00|65815.5|65795.5|65814.3|65799.3|65831.7|65814.1|65799.9|65781.9|649
1641374400000|2022-01-05 09:20:00|65814|65799|65804.3|65789.3|65831.2|65813.8|65803.1|65788.1|675
1641374700000|2022-01-05 09:25:00|65804.4|65789.4|65824.8|65804.8|65830|65811.7|65804|65787.7|638
1641375000000|2022-01-05 09:30:00|65822.7|65807.7|65808|65793|65827.1|65812.1|65801.5|65786.5|666
1641375300000|2022-01-05 09:35:00|65807.8|65792.8|65812.7|65797.7|65826.4|65810.9|65801.2|65783.5|687
1641375600000|2022-01-05 09:40:00|65811.1|65796.1|65832.8|65812.8|65836.3|65818.6|65808.1|65791.6|635
1641375900000|2022-01-05 09:45:00|65832.6|65812.6|65804.1|65789.1|65833.7|65815.9|65800.9|65784.8|536
1641376200000|2022-01-05 09:50:00|65804|65789|65804.7|65789.7|65811.5|65796.5|65784.6|65764.6|598
1641376500000|2022-01-05 09:55:00|65804.6|65789.6|65796.9|65776.9|65812.2|65796.4|65794.2|65775.5|582
1641376800000|2022-01-05 10:00:00|65799.6|65779.6|65784.8|65769.8|65810|65792.8|65784.7|65766.5|690
1641377100000|2022-01-05 10:05:00|65785|65770|65762.7|65747.7|65785.2|65770.2|65753|65736|770
1641377400000|2022-01-05 10:10:00|65762.9|65747.9|65778|65763|65780.8|65763.4|65761.6|65744.9|711
1641377700000|2022-01-05 10:15:00|65777.9|65762.9|65753.6|65738.6|65784.5|65768.9|65753.4|65736.9|708
1641378000000|2022-01-05 10:20:00|65753.2|65738.2|65783.3|65768.3|65787.3|65770.7|65753.2|65738.2|673
1641378300000|2022-01-05 10:25:00|65783.5|65768.5|65759.6|65739.6|65783.5|65768.5|65755.3|65739.4|680
1641378600000|2022-01-05 10:30:00|65758.4|65743.4|65766.2|65746.2|65773.2|65755.4|65750.8|65735.3|743
1641378900000|2022-01-05 10:35:00|65767.4|65747.4|65786.6|65766.6|65787.5|65769.2|65762.5|65746|549
1641379200000|2022-01-05 10:40:00|65787.4|65767.4|65769.3|65754.3|65797|65779|65766.8|65751.8|618
1641379500000|2022-01-05 10:45:00|65769.4|65754.4|65767.5|65752.5|65775.6|65760.6|65751.7|65733.7|586
1641379800000|2022-01-05 10:50:00|65767.2|65752.2|65783.7|65768.7|65794.4|65777|65766.7|65750.5|588
1641380100000|2022-01-05 10:55:00|65782.9|65767.9|65786|65771|65809.3|65791.3|65782.1|65766.8|522
1641380400000|2022-01-05 11:00:00|65789.2|65769.2|65788.9|65768.9|65797.8|65781.3|65784.6|65768.9|558
1641380700000|2022-01-05 11:05:00|65788|65773|65761.4|65746.4|65788|65773|65752.1|65736.1|550
1641381000000|2022-01-05 11:10:00|65761|65746|65748.5|65733.5|65763.7|65746.7|65736.3|65718.7|630
1641381300000|2022-01-05 11:15:00|65748.6|65733.6|65746|65731|65750.7|65733.6|65727|65708.2|673
1641381600000|2022-01-05 11:20:00|65748.6|65728.6|65738.5|65723.5|65748.6|65731|65729.1|65710.9|561
1641381900000|2022-01-05 11:25:00|65738.8|65723.8|65734.4|65714.4|65741|65723.8|65724.9|65706.8|596
1641382200000|2022-01-05 11:30:00|65734.6|65714.6|65722.8|65702.8|65737.3|65720.6|65714.4|65694.9|601
1641382500000|2022-01-05 11:35:00|65722|65702|65718.6|65698.6|65737.8|65720|65696.3|65679.4|707
1641382800000|2022-01-05 11:40:00|65715.9|65700.9|65725.4|65710.4|65731.4|65714|65701.1|65683.9|660
1641383100000|2022-01-05 11:45:00|65725.7|65710.7|65722.4|65702.4|65736.9|65716.9|65711.5|65694.8|551
1641383400000|2022-01-05 11:50:00|65721.9|65701.9|65727.3|65707.3|65730.5|65711.7|65711.8|65692|624
1641383700000|2022-01-05 11:55:00|65727.7|65707.7|65731.1|65711.1|65739.8|65724.3|65721.4|65705.7|564
1641384000000|2022-01-05 12:00:00|65728.8|65713.8|65740.2|65720.2|65742|65726.2|65720.7|65705|681
1641384300000|2022-01-05 12:05:00|65740.3|65720.3|65745.5|65730.5|65750.7|65735.7|65731.1|65715.5|644
1641384600000|2022-01-05 12:10:00|65745.3|65730.3|65742.4|65727.4|65745.9|65730.9|65719.5|65704.5|590
1641384900000|2022-01-05 12:15:00|65744.6|65724.6|65727.2|65712.2|65771|65754.5|65686.4|65666.4|832
1641385200000|2022-01-05 12:20:00|65726.5|65711.5|65739|65719|65739.5|65721.7|65698.8|65683.8|682
1641385500000|2022-01-05 12:25:00|65739.1|65719.1|65745.9|65725.9|65747.3|65730.6|65735.8|65718.3|533
1641385800000|2022-01-05 12:30:00|65746|65726|65764.5|65744.5|65765.1|65747.6|65735.3|65719.1|621
1641386100000|2022-01-05 12:35:00|65760.9|65745.9|65784.1|65769.1|65787.3|65770.7|65755.1|65736.9|725
1641386400000|2022-01-05 12:40:00|65783.7|65768.7|65775.8|65755.8|65791.3|65774.9|65759.6|65743.8|672
1641386700000|2022-01-05 12:45:00|65775.4|65755.4|65793.1|65778.1|65794.9|65778.3|65771|65753.4|479
1641387000000|2022-01-05 12:50:00|65793.3|65778.3|65788|65773|65796.9|65780.7|65778.8|65761.7|606
1641387300000|2022-01-05 12:55:00|65788.8|65773.8|65788|65773|65805.7|65790.7|65787.8|65772.8|641
1641387600000|2022-01-05 13:00:00|65786.2|65771.2|65765.5|65750.5|65789.6|65773.3|65755.8|65737.9|776
1641387900000|2022-01-05 13:05:00|65765.3|65750.3|65773.8|65758.8|65803|65785.4|65762.4|65744.5|732
1641388200000|2022-01-05 13:10:00|65773.4|65758.4|65729.8|65709.8|65773.7|65758.7|65727.1|65707.1|827
1641388500000|2022-01-05 13:15:00|65730.4|65708.8|65780.8|65760.8|65816.4|65796.4|65728.5|65708.5|1046
1641388800000|2022-01-05 13:20:00|65783.3|65763.3|65782.5|65762.5|65810.5|65792.4|65777.4|65757.4|900
1641389100000|2022-01-05 13:25:00|65781.6|65761.6|65787.7|65767.7|65805|65787|65772.6|65752.7|899
1641389400000|2022-01-05 13:30:00|65783.3|65768.3|65777.2|65757.2|65785|65769.1|65750|65732.5|896
1641389700000|2022-01-05 13:35:00|65777.5|65757.5|65739.7|65724.7|65778.9|65760.4|65736.8|65719.9|877
1641390000000|2022-01-05 13:40:00|65739.2|65724.2|65705.9|65685.9|65753|65733|65703.1|65683.4|857
1641390300000|2022-01-05 13:45:00|65705.7|65685.7|65671.7|65651.7|65713.7|65694.4|65667.3|65647.9|868
1641390600000|2022-01-05 13:50:00|65671.4|65651.4|65692.3|65672.3|65693.9|65675.4|65667.6|65648.9|769
1641390900000|2022-01-05 13:55:00|65692.4|65672.4|65697.2|65677.2|65713.2|65693.2|65690.1|65671.8|850
1641391200000|2022-01-05 14:00:00|65693.6|65678.6|65661.2|65641.2|65712.7|65692.7|65660.1|65640.1|858
1641391500000|2022-01-05 14:05:00|65661.1|65641.1|65679|65659|65679|65659|65659.1|65639.9|749
1641391800000|2022-01-05 14:10:00|65679.3|65659.3|65686.3|65666.3|65689.6|65670.9|65668.6|65648.6|752
1641392100000|2022-01-05 14:15:00|65684.8|65664.8|65663.2|65643.2|65689.7|65671.7|65659.7|65642.7|696
1641392400000|2022-01-05 14:20:00|65663.3|65643.3|65632.7|65612.7|65663.3|65645.2|65625.6|65607.2|827
1641392700000|2022-01-05 14:25:00|65633.3|65613.3|65630.5|65610.5|65641.6|65621.6|65623|65604|791
1641393000000|2022-01-05 14:30:00|65629.6|65609.6|65643.2|65623.2|65648.5|65630.3|65614.2|65596.5|933
1641393300000|2022-01-05 14:35:00|65641.8|65621.8|65641.2|65626.2|65659.3|65641.8|65633.7|65615|748
1641393600000|2022-01-05 14:40:00|65644|65624|65650.1|65630.1|65652.8|65633|65635.3|65618.5|722
1641393900000|2022-01-05 14:45:00|65650|65630|65615.6|65600.6|65652.3|65632.3|65613.5|65597.3|739
1641394200000|2022-01-05 14:50:00|65616.5|65601.5|65617.1|65597.1|65625.7|65608.7|65607.4|65592.4|689
1641394500000|2022-01-05 14:55:00|65617|65597|65626.1|65606.1|65644.2|65624.2|65614.1|65597|783
1641394800000|2022-01-05 15:00:00|65626.8|65606.8|65579.2|65559.2|65628.2|65609|65579.2|65559.2|875
1641395100000|2022-01-05 15:05:00|65579.7|65559.7|65597.9|65582.9|65601.1|65583|65577.9|65558|749
1641395400000|2022-01-05 15:10:00|65597.7|65582.7|65582.3|65562.3|65608.6|65591.1|65575.4|65558.4|687
1641395700000|2022-01-05 15:15:00|65582.8|65562.8|65578.5|65558.5|65593.5|65577.9|65575.8|65557.7|647
1641396000000|2022-01-05 15:20:00|65578.9|65558.9|65590.1|65570.1|65595.6|65578.3|65578.1|65558.9|728
1641396300000|2022-01-05 15:25:00|65590.3|65570.3|65621|65601|65623|65605.5|65586|65568|717
1641396600000|2022-01-05 15:30:00|65621.1|65601.1|65634.7|65619.7|65639.3|65619.7|65612.1|65592.1|750
1641396900000|2022-01-05 15:35:00|65635.2|65620.2|65642.6|65627.6|65647|65629.5|65626.2|65609.5|728
1641397200000|2022-01-05 15:40:00|65642.5|65627.5|65626.2|65606.2|65644.2|65629.2|65615.7|65597.3|743
1641397500000|2022-01-05 15:45:00|65627|65607|65628.7|65613.7|65630.4|65615.4|65606.1|65589|748
1641397800000|2022-01-05 15:50:00|65628.1|65613.1|65620.7|65605.7|65646.5|65629.8|65614.3|65596.8|823
1641398100000|2022-01-05 15:55:00|65620.3|65605.3|65616.8|65601.8|65637.6|65621.4|65611.6|65596.6|926
1641398400000|2022-01-05 16:00:00|65618.8|65603.8|65622.6|65607.6|65641.1|65624.3|65618.8|65603.7|846
1641398700000|2022-01-05 16:05:00|65622.8|65607.8|65608.8|65593.8|65624.8|65607.8|65607|65590.6|646
1641399000000|2022-01-05 16:10:00|65608.9|65593.9|65610.8|65595.8|65618|65600.3|65604.4|65586.7|652
1641399300000|2022-01-05 16:15:00|65610.6|65595.6|65641.1|65626.1|65643.1|65626.1|65609.1|65593.2|727
1641399600000|2022-01-05 16:20:00|65643.9|65623.9|65678.8|65663.8|65689.7|65671.6|65638|65621.2|784
1641399900000|2022-01-05 16:25:00|65678.4|65663.4|65678.4|65663.4|65699.5|65684.5|65675.7|65659.4|790
1641400200000|2022-01-05 16:30:00|65680.5|65660.5|65673.3|65653.3|65689.3|65672.4|65670.2|65652.5|654
1641400500000|2022-01-05 16:35:00|65674|65654|65663|65648|65674|65657|65644.8|65627.4|651
1641400800000|2022-01-05 16:40:00|65663.3|65648.3|65648.9|65628.9|65665.7|65649.6|65645.2|65627.3|636
1641401100000|2022-01-05 16:45:00|65646.1|65631.1|65641.2|65626.2|65666.1|65648.4|65641.2|65625.6|645
1641401400000|2022-01-05 16:50:00|65641|65626|65656.5|65641.5|65656.5|65641.5|65638|65620.6|602
1641401700000|2022-01-05 16:55:00|65656.8|65641.8|65632.9|65617.9|65656.8|65641.8|65630.2|65613.6|701
1641402000000|2022-01-05 17:00:00|65632.6|65617.6|65620.3|65600.3|65639.6|65622.3|65614.7|65597.3|670
1641402300000|2022-01-05 17:05:00|65620.4|65600.4|65615.6|65595.6|65623.4|65606.4|65604.4|65586.2|673
1641402600000|2022-01-05 17:10:00|65616.3|65596.3|65608.6|65593.6|65619.6|65601.4|65605.2|65587.8|603
1641402900000|2022-01-05 17:15:00|65608.4|65593.4|65594.6|65579.6|65610.1|65593.6|65594.4|65577.6|510
1641403200000|2022-01-05 17:20:00|65594.3|65579.3|65589.6|65574.6|65597.3|65579.7|65563.4|65545.1|683
1641403500000|2022-01-05 17:25:00|65589.4|65574.4|65589.3|65569.3|65596|65580.4|65575|65555|563
1641403800000|2022-01-05 17:30:00|65589.5|65569.5|65597.9|65577.9|65607|65591.3|65586.5|65568.2|599
1641404100000|2022-01-05 17:35:00|65597.7|65577.7|65600.1|65580.1|65603.3|65584.6|65594.7|65576.8|536
1641404400000|2022-01-05 17:40:00|65600|65580|65598.9|65578.9|65602.6|65584.9|65588.4|65571.4|559
1641404700000|2022-01-05 17:45:00|65599|65579|65583.3|65563.3|65602.1|65584.4|65572.3|65554.2|556
1641405000000|2022-01-05 17:50:00|65583.4|65563.4|65571|65551|65588.8|65571.1|65568.6|65550.9|629
1641405300000|2022-01-05 17:55:00|65571.2|65551.2|65597.5|65577.5|65597.8|65580.4|65565.1|65546.9|652
1641405600000|2022-01-05 18:00:00|65597.6|65577.6|65624.2|65609.2|65628.8|65610|65595.4|65577.2|614
1641405900000|2022-01-05 18:05:00|65624.3|65609.3|65630.8|65610.8|65633.5|65613.5|65615|65598|553
1641406200000|2022-01-05 18:10:00|65631.1|65611.1|65616.8|65596.8|65632.6|65613.1|65613|65595|530
1641406500000|2022-01-05 18:15:00|65616.2|65596.2|65608.9|65588.9|65617.1|65597.1|65602|65582|579
1641406800000|2022-01-05 18:20:00|65608.8|65588.8|65603.1|65583.1|65611.4|65591.4|65602.2|65582.2|494
1641407100000|2022-01-05 18:25:00|65603.2|65583.2|65600.5|65580.5|65606.3|65586.3|65597.4|65577.4|455
1641407400000|2022-01-05 18:30:00|65600.2|65580.2|65591.4|65571.4|65604.3|65584.3|65591.3|65571.3|394
1641407700000|2022-01-05 18:35:00|65591.5|65571.5|65589.3|65569.3|65595.8|65577.9|65578.1|65558.1|483
1641408000000|2022-01-05 18:40:00|65589.2|65569.2|65583.6|65568.6|65589.6|65569.6|65582.1|65563.8|336
1641408300000|2022-01-05 18:45:00|65583.3|65568.3|65593.9|65573.9|65597.2|65577.2|65582.2|65565.3|376
1641408600000|2022-01-05 18:50:00|65594.3|65574.3|65603.1|65588.1|65606.4|65588.1|65594|65574|427
1641408900000|2022-01-05 18:55:00|65603.2|65588.2|65623.1|65603.1|65627.6|65607.6|65598.3|65578.3|610
1641409200000|2022-01-05 19:00:00|65623.5|65603.5|65648|65633|65661.4|65641.4|65608.8|65588.8|1033
1641409500000|2022-01-05 19:05:00|65652|65632|65758.1|65738.1|65760.6|65740.6|65631.7|65611.7|1103
1641409800000|2022-01-05 19:10:00|65757.8|65737.8|65763.8|65743.8|65792|65772|65739.9|65719.9|1043
1641410100000|2022-01-05 19:15:00|65764.4|65744.4|65725|65705|65772.4|65752.4|65713.3|65693.3|997
1641410400000|2022-01-05 19:20:00|65724.7|65704.7|65752|65732|65758.3|65738.3|65709.9|65689.9|872
1641410700000|2022-01-05 19:25:00|65752.2|65732.2|65721.9|65701.9|65757.6|65737.6|65710.4|65690.4|930
1641411000000|2022-01-05 19:30:00|65721.6|65701.6|65770.3|65750.3|65770.3|65750.3|65717.8|65697.8|914
1641411300000|2022-01-05 19:35:00|65769.7|65749.7|65758.5|65738.5|65781.7|65761.7|65749.4|65729.4|902
1641411600000|2022-01-05 19:40:00|65756.7|65736.7|65748.4|65728.4|65765.5|65745.5|65736.5|65719.6|843
1641411900000|2022-01-05 19:45:00|65748.2|65728.2|65752.3|65732.3|65760.5|65740.5|65736.1|65717.5|853
1641412200000|2022-01-05 19:50:00|65755.1|65735.1|65749.4|65729.4|65762.8|65742.8|65739.3|65719.3|870
1641412500000|2022-01-05 19:55:00|65748.7|65728.7|65777.1|65757.1|65778.3|65758.3|65734.9|65715.1|909
1641412800000|2022-01-05 20:00:00|65776.9|65756.9|65776.9|65756.9|65802.3|65782.3|65770.5|65750.5|913
1641413100000|2022-01-05 20:05:00|65777|65757|65803.3|65783.3|65804.4|65784.4|65777|65757|794
1641413400000|2022-01-05 20:10:00|65803.4|65783.4|65808.6|65788.6|65811.4|65791.4|65798.1|65778.1|735
1641413700000|2022-01-05 20:15:00|65808.4|65788.4|65806.9|65786.9|65825.4|65805.4|65806.8|65786.8|739
1641414000000|2022-01-05 20:20:00|65807.1|65787.1|65783.3|65763.3|65809.3|65789.3|65779.8|65759.8|746
1641414300000|2022-01-05 20:25:00|65783|65763|65773.9|65753.9|65787.8|65768|65769.2|65749.2|642
1641414600000|2022-01-05 20:30:00|65774.1|65754.1|65788.4|65768.4|65790.6|65770.6|65771.9|65754.1|692
1641414900000|2022-01-05 20:35:00|65788.2|65768.2|65769.1|65749.1|65793|65773|65764.7|65744.7|663
1641415200000|2022-01-05 20:40:00|65769.3|65749.3|65766.6|65746.6|65780.4|65760.4|65764.4|65744.4|616
1641415500000|2022-01-05 20:45:00|65766.8|65746.8|65766.3|65746.3|65772.5|65752.5|65762.3|65742.3|623
1641415800000|2022-01-05 20:50:00|65766.5|65746.5|65769.4|65749.4|65778.2|65758.2|65764.6|65744.6|608
1641416100000|2022-01-05 20:55:00|65769.2|65749.2|65772.8|65752.8|65777.5|65759.5|65764.7|65745.8|584
1641416400000|2022-01-05 21:00:00|65774.9|65754.9|65781|65761|65781.8|65761.8|65769.2|65749.2|434
1641416700000|2022-01-05 21:05:00|65781.4|65761.4|65791.2|65771.2|65793.4|65773.4|65780.9|65760.9|326
1641417000000|2022-01-05 21:10:00|65790.7|65770.7|65778.3|65758.3|65791.6|65771.6|65776.6|65756.6|315
1641417300000|2022-01-05 21:15:00|65778.5|65758.5|65775.2|65755.2|65779.6|65759.6|65773.2|65753.2|323
1641417600000|2022-01-05 21:20:00|65774.9|65754.9|65771.2|65751.2|65777.7|65757.7|65771.2|65751.2|239
1641417900000|2022-01-05 21:25:00|65771.3|65751.3|65763.3|65743.3|65771.5|65751.5|65761.9|65741.9|307
1641418200000|2022-01-05 21:30:00|65764.9|65744.9|65768.8|65748.8|65773.2|65753.2|65764.5|65744.5|870
1641418500000|2022-01-05 21:35:00|65769|65749|65765.7|65745.7|65769.5|65749.5|65764.5|65744.5|272
1641418800000|2022-01-05 21:40:00|65765.8|65745.8|65767.3|65747.3|65774.2|65754.2|65762.7|65742.7|219
1641419100000|2022-01-05 21:45:00|65766.2|65746.2|65762.9|65742.9|65769.9|65749.9|65762.9|65742.9|444
1641419400000|2022-01-05 21:50:00|65766.6|65746.6|65764.9|65744.9|65767.4|65747.4|65762.9|65742.9|408
1641419700000|2022-01-05 21:55:00|65765.5|65745.5|65765.2|65730.5|65771.1|65749.9|65757.3|65730.2|355
1641420000000|2022-01-05 22:00:00|65764.8|65728.5|65773.4|65722.2|65778.6|65728.5|65764.6|65704.7|54
1641420300000|2022-01-05 22:05:00|65775.1|65715.6|65767.1|65723.9|65792|65729.8|65764.2|65700.4|108
1641420600000|2022-01-05 22:10:00|65763.8|65725|65773.3|65722.8|65790.9|65730.3|65760.2|65701.3|125
1641420900000|2022-01-05 22:15:00|65773.6|65717.6|65776.4|65725.5|65794.9|65733.1|65766.4|65705.7|127
1641421200000|2022-01-05 22:20:00|65777.3|65733.5|65780.3|65728|65796.4|65738.5|65768.6|65709.1|166
1641421500000|2022-01-05 22:25:00|65768.2|65735.4|65784.6|65747.6|65790.3|65756.1|65767.6|65721.9|233
1641421800000|2022-01-05 22:30:00|65781.7|65754.4|65781.7|65753.2|65789.6|65760.9|65777.8|65741.9|468
1641422100000|2022-01-05 22:35:00|65782.5|65753.5|65780.5|65756.7|65793.6|65764.2|65778|65743.2|651
1641422400000|2022-01-05 22:40:00|65781.9|65753|65778.1|65755.8|65795.4|65760.8|65767.7|65722.7|799
1641422700000|2022-01-05 22:45:00|65779.3|65756.2|65793.6|65755.7|65802.7|65769.2|65776.8|65744.1|975
1641423000000|2022-01-05 22:50:00|65793.9|65755.4|65790.5|65747.2|65799|65761.1|65784.3|65746.4|878
1641423300000|2022-01-05 22:55:00|65790.2|65747.3|65786.2|65757.7|65792.2|65761.7|65779|65744.8|722
1641423600000|2022-01-05 23:00:00|65788.5|65756.5|65780.9|65760.9|65789.4|65761.2|65767.6|65744.1|609
1641423900000|2022-01-05 23:05:00|65780.8|65760.8|65785.5|65765.5|65786.2|65766.2|65778.4|65758.4|321
1641424200000|2022-01-05 23:10:00|65786.4|65766.4|65782.9|65762.9|65790.7|65770.7|65781.8|65761.8|332
1641424500000|2022-01-05 23:15:00|65783.1|65763.1|65782.2|65762.2|65784.1|65764.1|65779.7|65759.7|287
1641424800000|2022-01-05 23:20:00|65782.1|65762.1|65775.9|65755.9|65783.3|65763.3|65774.6|65754.6|307
1641425100000|2022-01-05 23:25:00|65776.2|65756.2|65775.2|65755.2|65776.6|65756.6|65773.8|65753.8|235
1641425400000|2022-01-05 23:30:00|65775.1|65755.1|65771.5|65751.5|65777.1|65757.1|65771.5|65751.5|274
1641425700000|2022-01-05 23:35:00|65771.2|65751.2|65759.9|65739.9|65771.2|65751.2|65757.4|65737.4|277
1641426000000|2022-01-05 23:40:00|65759.7|65739.7|65765.4|65745.4|65769.6|65749.6|65758.4|65738.4|269
1641426300000|2022-01-05 23:45:00|65765.8|65745.8|65776.1|65756.1|65777.7|65757.7|65765.5|65745.5|304
1641426600000|2022-01-05 23:50:00|65776.6|65756.6|65771.5|65751.5|65776.8|65756.8|65771.2|65751.2|243
1641426900000|2022-01-05 23:55:00|65771.3|65751.3|65778.7|65758.7|65779.6|65759.6|65768.9|65748.9|324
1641427200000|2022-01-06 00:00:00|65779.4|65759.4|65772.1|65752.1|65782.9|65762.9|65770.1|65750.1|550
1641427500000|2022-01-06 00:05:00|65772.3|65752.3|65776.2|65756.2|65780.2|65760.2|65766.5|65746.5|299
1641427800000|2022-01-06 00:10:00|65775.8|65755.8|65769.1|65749.1|65777|65757|65767.9|65747.9|279
1641428100000|2022-01-06 00:15:00|65769.4|65749.4|65767.3|65747.3|65771.8|65751.8|65766.2|65746.2|289
1641428400000|2022-01-06 00:20:00|65766|65746|65774.9|65754.9|65775.1|65755.1|65764.5|65744.5|232
1641428700000|2022-01-06 00:25:00|65774.8|65754.8|65776.5|65756.5|65777.1|65757.1|65765.4|65745.4|280
1641429000000|2022-01-06 00:30:00|65776.4|65756.4|65786.8|65766.8|65787.7|65767.7|65774.4|65754.4|317
1641429300000|2022-01-06 00:35:00|65786.4|65766.4|65793.1|65773.1|65795.2|65775.2|65785.1|65765.1|307
1641429600000|2022-01-06 00:40:00|65792.9|65772.9|65785.9|65765.9|65793.3|65773.3|65784.6|65764.6|293
1641429900000|2022-01-06 00:45:00|65786.8|65766.8|65787.5|65767.5|65790.4|65770.4|65784.9|65764.9|352
1641430200000|2022-01-06 00:50:00|65787.7|65767.7|65790.1|65770.1|65792|65772|65780.1|65760.1|502
1641430500000|2022-01-06 00:55:00|65792.8|65772.8|65794.4|65774.4|65798|65778|65785.7|65765.7|423
1641430800000|2022-01-06 01:00:00|65794.8|65774.8|65793.7|65773.7|65798.6|65778.6|65791.7|65771.7|482
1641431100000|2022-01-06 01:05:00|65793.8|65773.8|65805.5|65785.5|65805.9|65785.9|65791.4|65771.4|481
1641431400000|2022-01-06 01:10:00|65805.4|65785.4|65803.4|65783.4|65812.4|65792.4|65795.2|65775.2|559
1641431700000|2022-01-06 01:15:00|65803.2|65783.2|65798.7|65778.7|65803.2|65783.2|65795|65775|475
1641432000000|2022-01-06 01:20:00|65798.6|65778.6|65784.8|65764.8|65804.8|65784.8|65784|65764|452
1641432300000|2022-01-06 01:25:00|65785.6|65765.6|65799.8|65779.8|65800.5|65780.5|65784.4|65764.4|471
1641432600000|2022-01-06 01:30:00|65799.7|65779.7|65789|65769|65800.6|65780.6|65785.2|65765.2|479
1641432900000|2022-01-06 01:35:00|65789.2|65769.2|65784.7|65764.7|65790.6|65770.6|65782.5|65762.5|496
1641433200000|2022-01-06 01:40:00|65785.2|65765.2|65764.9|65744.9|65786.9|65766.9|65764.7|65744.7|562
1641433500000|2022-01-06 01:45:00|65765.5|65745.5|65744.4|65724.4|65767|65747|65741.1|65721.1|517
1641433800000|2022-01-06 01:50:00|65744.5|65724.5|65738.5|65718.5|65750.3|65730.3|65732.5|65712.5|405
1641434100000|2022-01-06 01:55:00|65738.4|65718.4|65745.1|65725.1|65749.3|65729.3|65735.8|65715.8|412
1641434400000|2022-01-06 02:00:00|65745|65725|65762.5|65742.5|65762.8|65742.8|65743.9|65723.9|521
1641434700000|2022-01-06 02:05:00|65762.6|65742.6|65756.3|65736.3|65765.3|65745.3|65750.7|65730.7|521
1641435000000|2022-01-06 02:10:00|65756.5|65736.5|65756|65736|65765.4|65745.4|65755.6|65735.6|493
1641435300000|2022-01-06 02:15:00|65755.9|65735.9|65765.5|65745.5|65768.2|65748.2|65755.7|65735.7|458
1641435600000|2022-01-06 02:20:00|65765.7|65745.7|65766.8|65746.8|65768.1|65748.1|65763.3|65743.3|441
1641435900000|2022-01-06 02:25:00|65767.3|65747.3|65767.4|65747.4|65771.4|65751.4|65761.5|65741.5|427
1641436200000|2022-01-06 02:30:00|65767.5|65747.5|65765.8|65745.8|65768.5|65748.5|65762.5|65742.5|410
1641436500000|2022-01-06 02:35:00|65766.4|65746.4|65744.7|65724.7|65766.4|65746.4|65740.1|65720.1|464
1641436800000|2022-01-06 02:40:00|65744.8|65724.8|65750.6|65730.6|65752|65732|65744.2|65724.2|449
1641437100000|2022-01-06 02:45:00|65750.4|65730.4|65762.2|65742.2|65762.8|65742.8|65750|65730|447
1641437400000|2022-01-06 02:50:00|65762|65742|65759.4|65739.4|65763.8|65743.8|65753|65733|404
1641437700000|2022-01-06 02:55:00|65759.8|65739.8|65730.3|65710.3|65761.8|65741.8|65721.7|65701.7|830
1641438000000|2022-01-06 03:00:00|65730.4|65710.4|65746.4|65726.4|65749.4|65729.4|65730.3|65710.3|537
1641438300000|2022-01-06 03:05:00|65746.5|65726.5|65747.4|65727.4|65750.3|65730.3|65741.1|65721.1|323
1641438600000|2022-01-06 03:10:00|65747.7|65727.7|65748.6|65728.6|65753.5|65733.5|65743.1|65723.1|436
1641438900000|2022-01-06 03:15:00|65748.5|65728.5|65751.4|65731.4|65752.8|65732.8|65745.8|65725.8|375
1641439200000|2022-01-06 03:20:00|65751.8|65731.8|65747.4|65727.4|65752|65732|65746.4|65726.4|342
1641439500000|2022-01-06 03:25:00|65747.2|65727.2|65770.8|65750.8|65772.8|65752.8|65747.1|65727.1|493
1641439800000|2022-01-06 03:30:00|65771.1|65751.1|65771.2|65751.2|65774.5|65754.5|65768.9|65748.9|384
1641440100000|2022-01-06 03:35:00|65771.3|65751.3|65775.8|65755.8|65777.5|65757.5|65767.1|65747.1|343
1641440400000|2022-01-06 03:40:00|65776.7|65756.7|65789|65769|65790.2|65770.2|65775.2|65755.2|554
1641440700000|2022-01-06 03:45:00|65788.9|65768.9|65772.1|65752.1|65792|65772|65764.4|65744.4|605
1641441000000|2022-01-06 03:50:00|65772.2|65752.2|65769.5|65749.5|65779.8|65759.8|65766.8|65746.8|520
1641441300000|2022-01-06 03:55:00|65769.6|65749.6|65753.8|65733.8|65770|65750|65748.2|65728.2|459
1641441600000|2022-01-06 04:00:00|65753.4|65733.4|65752.8|65732.8|65760|65742.8|65745.5|65725.5|538
1641441900000|2022-01-06 04:05:00|65752.7|65732.7|65775.9|65755.9|65777.1|65757.1|65752.3|65732.3|444
1641442200000|2022-01-06 04:10:00|65776.2|65756.2|65763.1|65743.1|65776.2|65756.2|65759.9|65739.9|533
1641442500000|2022-01-06 04:15:00|65763.3|65743.3|65764|65744|65766.1|65746.1|65758.8|65738.8|424
1641442800000|2022-01-06 04:20:00|65764.1|65744.1|65757.1|65737.1|65764.9|65744.9|65756|65736|372
1641443100000|2022-01-06 04:25:00|65756.8|65736.8|65762.6|65742.6|65762.6|65742.6|65755.3|65735.3|469
1641443400000|2022-01-06 04:30:00|65762.8|65742.8|65762.2|65742.2|65769.9|65749.9|65759.9|65739.9|418
1641443700000|2022-01-06 04:35:00|65762.1|65742.1|65759.8|65739.8|65765.8|65745.8|65758.1|65738.1|466
1641444000000|2022-01-06 04:40:00|65759.9|65739.9|65758|65738|65764|65744|65757.4|65737.4|488
1641444300000|2022-01-06 04:45:00|65757.5|65737.5|65755.7|65735.7|65758.6|65738.6|65753|65733|441
1641444600000|2022-01-06 04:50:00|65755.6|65735.6|65758.6|65738.6|65761.1|65741.1|65752.8|65732.8|411
1641444900000|2022-01-06 04:55:00|65758.8|65738.8|65770.5|65750.5|65770.8|65750.8|65757.9|65737.9|430
1641445200000|2022-01-06 05:00:00|65770.7|65750.7|65790.2|65770.2|65791.5|65771.5|65769.5|65749.5|479
1641445500000|2022-01-06 05:05:00|65790.7|65770.7|65789.7|65769.7|65800|65780|65785.5|65765.5|495
1641445800000|2022-01-06 05:10:00|65789.6|65769.6|65798.9|65778.9|65801.1|65781.1|65787.2|65767.2|370
1641446100000|2022-01-06 05:15:00|65798.8|65778.8|65782.7|65762.7|65799.5|65779.5|65782.7|65762.7|373
1641446400000|2022-01-06 05:20:00|65782.4|65762.4|65773|65753|65783.9|65763.9|65772.3|65752.3|478
1641446700000|2022-01-06 05:25:00|65773.3|65753.3|65782.6|65762.6|65783.5|65763.5|65772.5|65752.5|412
1641447000000|2022-01-06 05:30:00|65783|65763|65783|65763|65784.4|65764.4|65774.6|65754.6|512
1641447300000|2022-01-06 05:35:00|65782.8|65762.8|65790.2|65770.2|65792.2|65772.2|65781.5|65761.5|529
1641447600000|2022-01-06 05:40:00|65790.1|65770.1|65796.4|65776.4|65799.5|65779.5|65790|65770.1|477
1641447900000|2022-01-06 05:45:00|65796.3|65776.3|65799.5|65779.5|65800.7|65781|65787.3|65767.3|422
1641448200000|2022-01-06 05:50:00|65799.6|65779.6|65783.5|65763.5|65800.4|65780.4|65780|65760|426
1641448500000|2022-01-06 05:55:00|65784.9|65764.9|65788.7|65768.7|65789.9|65769.9|65777.9|65757.9|473
1641448800000|2022-01-06 06:00:00|65789.2|65769.2|65793.5|65773.5|65796.3|65776.3|65786.4|65766.4|455
1641449100000|2022-01-06 06:05:00|65793.4|65773.4|65809.2|65789.2|65810.9|65790.9|65793.4|65773.4|465
1641449400000|2022-01-06 06:10:00|65809.3|65789.3|65815.2|65795.2|65816.4|65796.4|65801.9|65781.9|473
1641449700000|2022-01-06 06:15:00|65814.4|65794.4|65808.6|65788.6|65819|65799|65808.1|65788.1|465
1641450000000|2022-01-06 06:20:00|65808.7|65788.7|65832|65812|65833.2|65813.2|65808.5|65788.5|577
1641450300000|2022-01-06 06:25:00|65831.9|65811.9|65827.3|65807.3|65834.7|65814.7|65820.2|65800.2|499
1641450600000|2022-01-06 06:30:00|65827.5|65807.5|65830.2|65810.2|65833.8|65813.8|65822.1|65802.1|571
1641450900000|2022-01-06 06:35:00|65830.3|65810.3|65824.1|65804.1|65830.8|65810.8|65821.9|65801.9|451
1641451200000|2022-01-06 06:40:00|65824.3|65804.3|65808.1|65788.1|65824.3|65804.3|65807.4|65787.4|345
1641451500000|2022-01-06 06:45:00|65808|65788|65830.1|65810.1|65830.7|65810.7|65808|65788|344
1641451800000|2022-01-06 06:50:00|65829.8|65809.8|65846.3|65826.3|65851.8|65831.8|65829.4|65809.4|520
1641452100000|2022-01-06 06:55:00|65846.8|65826.8|65856.8|65836.8|65863.2|65843.2|65846.8|65826.8|690
1641452400000|2022-01-06 07:00:00|65857.2|65837.2|65882.6|65862.6|65885.6|65865.6|65854.8|65834.8|675
1641452700000|2022-01-06 07:05:00|65882.2|65862.2|65875.3|65855.3|65885.5|65865.5|65867.6|65847.6|655
1641453000000|2022-01-06 07:10:00|65875.9|65855.9|65888.5|65868.5|65895.8|65875.8|65872.3|65852.3|732
1641453300000|2022-01-06 07:15:00|65888.9|65868.9|65888.8|65868.8|65909|65891|65886.8|65866.8|631
1641453600000|2022-01-06 07:20:00|65889|65869|65891.2|65871.2|65895.2|65875.8|65870.3|65850.3|728
1641453900000|2022-01-06 07:25:00|65891.3|65871.3|65875.7|65855.7|65897.4|65877.4|65875.6|65855.6|586
1641454200000|2022-01-06 07:30:00|65875.8|65855.8|65895.9|65880.9|65900.8|65883.6|65866|65846|726
1641454500000|2022-01-06 07:35:00|65896.7|65881.7|65899.8|65879.8|65918.6|65901.4|65890.9|65873.9|677
1641454800000|2022-01-06 07:40:00|65900|65880|65913.9|65898.9|65921.2|65903.6|65893.1|65873.1|683
1641455100000|2022-01-06 07:45:00|65914.1|65899.1|65919.6|65899.6|65929.3|65909.9|65909.8|65892.4|654
1641455400000|2022-01-06 07:50:00|65919.5|65899.5|65917.8|65902.8|65924.6|65909.6|65908.1|65890.4|592
1641455700000|2022-01-06 07:55:00|65917.9|65902.9|65899.3|65879.3|65926.3|65908.4|65894.2|65874.2|710
1641456000000|2022-01-06 08:00:00|65898.2|65878.2|65896.5|65876.5|65926.2|65906.2|65894.5|65874.5|799
1641456300000|2022-01-06 08:05:00|65896.7|65876.7|65858.9|65838.9|65900|65882.1|65857.9|65837.9|763
1641456600000|2022-01-06 08:10:00|65858|65838|65863.6|65843.6|65863.7|65843.7|65831.4|65811.4|793
1641456900000|2022-01-06 08:15:00|65861.5|65841.5|65861.1|65841.1|65887|65870.2|65856.7|65838.7|675
1641457200000|2022-01-06 08:20:00|65861.6|65841.6|65865.3|65845.3|65870.3|65852.2|65849.9|65830|725
1641457500000|2022-01-06 08:25:00|65865.5|65845.5|65808.2|65788.2|65866|65848.8|65806.8|65786.8|830
1641457800000|2022-01-06 08:30:00|65809.3|65789.3|65790.4|65775.4|65821.2|65801.2|65782.4|65766|871
1641458100000|2022-01-06 08:35:00|65790.3|65775.3|65829.4|65814.4|65835|65817.5|65790.3|65773.3|870
1641458400000|2022-01-06 08:40:00|65827.2|65812.2|65846|65831|65852.4|65833.6|65822.1|65805.9|807
1641458700000|2022-01-06 08:45:00|65845.9|65830.9|65889|65869|65895|65875|65845.8|65829.7|759
1641459000000|2022-01-06 08:50:00|65889.7|65869.7|65886.1|65871.1|65891.5|65876.5|65871.2|65856.2|645
1641459300000|2022-01-06 08:55:00|65887.9|65872.9|65875|65855|65905.8|65887.8|65874.3|65854.3|688
1641459600000|2022-01-06 09:00:00|65874.8|65854.8|65881.8|65861.8|65894.2|65875.7|65872.5|65852.5|800
1641459900000|2022-01-06 09:05:00|65882.1|65862.1|65870.4|65850.4|65905.9|65885.9|65866.7|65846.7|819
1641460200000|2022-01-06 09:10:00|65870.7|65850.7|65857.2|65837.2|65881.1|65861.5|65856.9|65836.9|654
1641460500000|2022-01-06 09:15:00|65857.1|65837.1|65819.2|65804.2|65860.3|65842.1|65818.8|65801.9|722
1641460800000|2022-01-06 09:20:00|65819.4|65804.4|65823.8|65803.8|65825.5|65805.5|65797.4|65780.3|726
1641461100000|2022-01-06 09:25:00|65824.4|65804.4|65817.7|65797.7|65829.5|65810.4|65796.9|65778.6|685
1641461400000|2022-01-06 09:30:00|65817.6|65797.6|65800.3|65780.3|65818.9|65801.3|65795.7|65775.7|722
1641461700000|2022-01-06 09:35:00|65800.4|65780.4|65805.2|65785.2|65808.3|65788.8|65788.3|65768.5|691
1641462000000|2022-01-06 09:40:00|65805.9|65785.9|65818.5|65798.5|65826|65806|65800.5|65780.5|759
1641462300000|2022-01-06 09:45:00|65818.4|65798.4|65826.1|65811.1|65838|65818|65816.3|65796.3|737
1641462600000|2022-01-06 09:50:00|65828.8|65808.8|65807.8|65787.8|65834.1|65814.1|65806.5|65787|666
1641462900000|2022-01-06 09:55:00|65809.5|65789.5|65808.5|65788.5|65830.3|65813.4|65805.3|65787.5|731
1641463200000|2022-01-06 10:00:00|65807.1|65792.1|65780|65765|65814.1|65795.5|65777.3|65759.8|711
1641463500000|2022-01-06 10:05:00|65779.7|65764.7|65759.4|65739.4|65791.4|65774.5|65755.1|65737.7|687
1641463800000|2022-01-06 10:10:00|65759.5|65739.5|65756.7|65736.7|65766.3|65748.7|65744.2|65725.7|800
1641464100000|2022-01-06 10:15:00|65756.1|65736.1|65706.3|65686.3|65773.8|65756.2|65703.7|65683.7|885
1641464400000|2022-01-06 10:20:00|65700.2|65685.2|65693.3|65673.3|65708.6|65691.3|65682.3|65664.5|820
1641464700000|2022-01-06 10:25:00|65694.3|65674.3|65699.3|65684.3|65704.3|65685.8|65682.8|65665.3|727
1641465000000|2022-01-06 10:30:00|65698|65683|65717.7|65697.7|65737.1|65719.5|65696.3|65677.3|776
1641465300000|2022-01-06 10:35:00|65717.3|65697.3|65754.2|65734.2|65758.9|65739.3|65717.2|65697.2|689
1641465600000|2022-01-06 10:40:00|65754.4|65734.4|65755.6|65740.6|65765.8|65747.5|65746.6|65728.3|750
1641465900000|2022-01-06 10:45:00|65755.3|65740.3|65757.3|65737.3|65761.2|65742.9|65742.6|65722.6|557
1641466200000|2022-01-06 10:50:00|65755.7|65735.7|65785.9|65765.9|65792.5|65775.5|65752.2|65733.7|726
1641466500000|2022-01-06 10:55:00|65785.7|65765.7|65775.2|65755.2|65802.9|65782.9|65768.4|65748.4|779
1641466800000|2022-01-06 11:00:00|65775.1|65755.1|65787.1|65767.1|65797|65777|65773.5|65753.5|726
1641467100000|2022-01-06 11:05:00|65787.2|65767.2|65783.8|65763.8|65791.4|65771.4|65767.2|65747.2|603
1641467400000|2022-01-06 11:10:00|65783.7|65763.7|65770.8|65755.8|65802.1|65784.6|65770.5|65754.4|575
1641467700000|2022-01-06 11:15:00|65771.8|65756.8|65772.2|65752.2|65789.1|65771.2|65765.6|65746.9|621
1641468000000|2022-01-06 11:20:00|65772.4|65752.4|65791.7|65771.7|65799.9|65779.9|65761.5|65741.5|657
1641468300000|2022-01-06 11:25:00|65791|65771|65803.3|65783.3|65814.6|65794.6|65789.8|65769.8|603
1641468600000|2022-01-06 11:30:00|65803.6|65783.6|65811.4|65791.4|65819.5|65799.5|65801.1|65781.1|633
1641468900000|2022-01-06 11:35:00|65811.6|65791.6|65789.9|65769.9|65832.6|65814.1|65785.4|65765.4|633
1641469200000|2022-01-06 11:40:00|65790.2|65770.2|65752.2|65732.2|65790.2|65770.2|65742.6|65724.6|779
1641469500000|2022-01-06 11:45:00|65752.7|65732.7|65734.9|65714.9|65752.7|65732.7|65718.9|65700.3|714
1641469800000|2022-01-06 11:50:00|65734.6|65714.6|65722|65702|65735.2|65715.5|65716|65697.7|709
1641470100000|2022-01-06 11:55:00|65722.1|65702.1|65766|65746|65773.2|65753.2|65721.8|65701.8|757
1641470400000|2022-01-06 12:00:00|65766.1|65746.1|65777|65757|65787|65768.6|65762.6|65742.6|644
1641470700000|2022-01-06 12:05:00|65777.1|65757.1|65787.9|65767.9|65814.2|65794.2|65773.5|65757|619
1641471000000|2022-01-06 12:10:00|65787.8|65767.8|65773.8|65753.8|65793.9|65773.9|65769.4|65749.4|652
1641471300000|2022-01-06 12:15:00|65773.6|65753.6|65790.3|65770.3|65793.8|65773.8|65766.1|65746.1|635
1641471600000|2022-01-06 12:20:00|65790.2|65770.2|65765.1|65745.1|65792.8|65772.8|65759.7|65739.7|671
1641471900000|2022-01-06 12:25:00|65765.3|65745.3|65769.5|65749.5|65795.5|65775.5|65759.1|65739.1|702
1641472200000|2022-01-06 12:30:00|65769|65749|65761.7|65741.7|65770.1|65750.1|65743.9|65723.9|647
1641472500000|2022-01-06 12:35:00|65762.1|65742.1|65764.1|65744.1|65769|65749|65739|65719|688
1641472800000|2022-01-06 12:40:00|65764.2|65744.2|65754.2|65734.2|65768.7|65748.7|65737.6|65717.6|660
1641473100000|2022-01-06 12:45:00|65754.1|65734.1|65754.8|65734.8|65758.6|65738.6|65736.6|65716.6|680
1641473400000|2022-01-06 12:50:00|65754.9|65734.9|65748|65728|65762.4|65743.1|65747.1|65727.1|755
1641473700000|2022-01-06 12:55:00|65748.6|65728.6|65767.9|65747.9|65774.4|65754.4|65747|65727|810
1641474000000|2022-01-06 13:00:00|65767.4|65747.4|65727.3|65707.3|65767.6|65747.6|65727.3|65707.3|849
1641474300000|2022-01-06 13:05:00|65727.6|65707.6|65745.9|65725.9|65762.3|65742.3|65727.6|65707.6|830
1641474600000|2022-01-06 13:10:00|65745.8|65725.8|65759|65739|65770.4|65750.4|65735.1|65715.1|710
1641474900000|2022-01-06 13:15:00|65759.1|65739.1|65763.9|65743.9|65770.3|65750.3|65749.3|65729.3|751
1641475200000|2022-01-06 13:20:00|65762.9|65742.9|65755.6|65740.6|65784|65764|65750.4|65731.5|809
1641475500000|2022-01-06 13:25:00|65756.2|65741.2|65766.9|65746.9|65775.5|65755.5|65748.4|65728.4|749
1641475800000|2022-01-06 13:30:00|65767.7|65747.7|65765.5|65745.5|65773.4|65753.4|65744.8|65725|853
1641476100000|2022-01-06 13:35:00|65765.4|65745.4|65790.2|65770.2|65804.8|65784.8|65763.6|65745.4|900
1641476400000|2022-01-06 13:40:00|65790.3|65770.3|65806.3|65791.3|65828.9|65810.8|65786.1|65766.1|910
1641476700000|2022-01-06 13:45:00|65806.5|65791.5|65780.9|65765.9|65808.5|65793.2|65768.3|65750.7|894
1641477000000|2022-01-06 13:50:00|65780.6|65765.6|65783|65763|65792.6|65776|65768.6|65752.1|828
1641477300000|2022-01-06 13:55:00|65783.4|65763.4|65772.1|65757.1|65788.6|65770.9|65767.9|65751.1|853
1641477600000|2022-01-06 14:00:00|65771.8|65756.8|65774.2|65754.2|65781.8|65764.4|65739.1|65721.9|840
1641477900000|2022-01-06 14:05:00|65774.3|65754.3|65769.4|65749.4|65780.3|65762.6|65756.6|65738.9|735
1641478200000|2022-01-06 14:10:00|65768.6|65748.6|65766.1|65746.1|65769|65749|65728.6|65711.1|838
1641478500000|2022-01-06 14:15:00|65765.1|65745.1|65784.5|65764.5|65795.2|65776.1|65757.5|65738.4|793
1641478800000|2022-01-06 14:20:00|65785.3|65765.3|65798.4|65778.4|65808|65788|65781.6|65763.9|755
1641479100000|2022-01-06 14:25:00|65798.6|65778.6|65785.2|65770.2|65800|65782.1|65774.2|65756.1|761
1641479400000|2022-01-06 14:30:00|65785.8|65770.8|65692.9|65672.9|65808|65790.9|65687.3|65667.3|1031
1641479700000|2022-01-06 14:35:00|65692.5|65672.5|65693.6|65673.6|65712.7|65692.7|65659.1|65639.1|1008
1641480000000|2022-01-06 14:40:00|65693.7|65673.7|65696.4|65676.4|65714.9|65694.9|65685.1|65665.1|969
1641480300000|2022-01-06 14:45:00|65696.3|65676.3|65694.5|65674.5|65709.1|65689.1|65682.6|65662.6|942
1641480600000|2022-01-06 14:50:00|65694.1|65674.1|65694.9|65674.9|65695.2|65675.2|65659.1|65640.4|950
1641480900000|2022-01-06 14:55:00|65695.6|65675.6|65718|65698|65729.1|65709.1|65684.1|65664.1|1021
1641481200000|2022-01-06 15:00:00|65706.7|65667.1|65752.5|65732.5|65761.3|65741.3|65678.3|65654.9|1055
1641481500000|2022-01-06 15:05:00|65752.2|65732.2|65808.8|65788.8|65809.8|65789.8|65730.7|65710.7|1029
1641481800000|2022-01-06 15:10:00|65808.9|65788.9|65791.2|65771.2|65811.7|65794.5|65768|65748|950
1641482100000|2022-01-06 15:15:00|65791.3|65771.3|65785.7|65765.7|65804.7|65784.7|65768.4|65748.4|969
1641482400000|2022-01-06 15:20:00|65786.7|65766.7|65796.8|65776.8|65806.4|65786.4|65781.1|65761.1|953
1641482700000|2022-01-06 15:25:00|65796.2|65776.2|65795.6|65775.6|65835|65815|65784.4|65764.4|915
1641483000000|2022-01-06 15:30:00|65795.5|65775.5|65758.8|65738.8|65808|65789.7|65745.4|65725.4|913
1641483300000|2022-01-06 15:35:00|65759.7|65739.7|65756.6|65736.6|65766.9|65746.9|65743.6|65723.6|943
1641483600000|2022-01-06 15:40:00|65756.2|65736.2|65775.7|65755.7|65783|65763.2|65739.3|65719.3|913
1641483900000|2022-01-06 15:45:00|65775.3|65755.3|65797.2|65782.2|65804.9|65784.9|65763.3|65743.3|905
1641484200000|2022-01-06 15:50:00|65797.4|65782.4|65881.2|65861.2|65884.4|65864.4|65790.3|65771.2|957
1641484500000|2022-01-06 15:55:00|65882.3|65862.3|65863.9|65848.9|65883.6|65863.6|65849.3|65829.3|972
1641484800000|2022-01-06 16:00:00|65864.6|65849.6|65892.4|65872.4|65892.4|65872.4|65860.4|65840.4|1004
1641485100000|2022-01-06 16:05:00|65890.8|65870.8|65866.1|65851.1|65898.4|65882.2|65865.6|65850.3|827
1641485400000|2022-01-06 16:10:00|65865.9|65850.9|65848.3|65828.3|65868.8|65851|65829.7|65811.9|788
1641485700000|2022-01-06 16:15:00|65847.9|65827.9|65860.2|65840.2|65866.2|65849|65840.3|65821.6|837
1641486000000|2022-01-06 16:20:00|65860.3|65840.3|65827.4|65807.4|65860.3|65840.3|65818.3|65798.3|817
1641486300000|2022-01-06 16:25:00|65826.8|65806.8|65790.8|65770.8|65830.5|65810.5|65781.6|65761.6|889
1641486600000|2022-01-06 16:30:00|65789.4|65769.4|65820.5|65800.5|65826.7|65806.7|65789.4|65769.4|847
1641486900000|2022-01-06 16:35:00|65819.7|65799.7|65817|65797|65825.7|65808.7|65802.1|65782.1|729
1641487200000|2022-01-06 16:40:00|65816.9|65796.9|65796.7|65776.7|65825.1|65805.6|65791|65772.8|698
1641487500000|2022-01-06 16:45:00|65797|65777|65816.6|65796.6|65824.9|65804.9|65793.1|65774.3|773
1641487800000|2022-01-06 16:50:00|65816.5|65796.5|65801.1|65781.1|65818.9|65799.2|65798.4|65781.1|707
1641488100000|2022-01-06 16:55:00|65801.2|65781.2|65793|65773|65814|65795.5|65784.1|65766.5|719
1641488400000|2022-01-06 17:00:00|65792.8|65772.8|65813.6|65793.6|65814.5|65794.5|65788.7|65769.1|670
1641488700000|2022-01-06 17:05:00|65813.7|65793.7|65797.6|65777.6|65816.3|65796.3|65781.7|65761.7|675
1641489000000|2022-01-06 17:10:00|65797.5|65777.5|65812.2|65792.2|65817|65797|65796.8|65776.8|664
1641489300000|2022-01-06 17:15:00|65812|65792|65814.9|65794.9|65820.6|65800.6|65805.7|65785.7|589
1641489600000|2022-01-06 17:20:00|65815|65795|65813.5|65793.5|65815.8|65795.8|65805.4|65785.4|547
1641489900000|2022-01-06 17:25:00|65813.8|65793.8|65799.5|65779.5|65817.6|65797.6|65791.8|65771.8|677
1641490200000|2022-01-06 17:30:00|65799.3|65779.3|65799.5|65779.5|65805.9|65785.9|65789.2|65769.2|701
1641490500000|2022-01-06 17:35:00|65799.3|65779.3|65810.6|65790.6|65810.6|65790.6|65795.4|65777.3|540
1641490800000|2022-01-06 17:40:00|65810.4|65790.4|65818.9|65798.9|65847|65827|65810.4|65790.4|617
1641491100000|2022-01-06 17:45:00|65818.6|65798.6|65835.9|65815.9|65838.9|65818.9|65817.9|65797.9|490
1641491400000|2022-01-06 17:50:00|65836.1|65816.1|65858.4|65838.4|65862.3|65842.3|65834|65815|538
1641491700000|2022-01-06 17:55:00|65858|65838|65859.9|65839.9|65873.7|65855.6|65853.8|65833.9|671
1641492000000|2022-01-06 18:00:00|65860.8|65840.8|65855.8|65835.8|65878.2|65859.1|65849.5|65829.5|603
1641492300000|2022-01-06 18:05:00|65855.1|65835.1|65871.8|65851.8|65878.4|65858.4|65853.7|65833.7|586
1641492600000|2022-01-06 18:10:00|65871.9|65851.9|65873.4|65853.4|65880.4|65860.4|65868.7|65848.7|471
1641492900000|2022-01-06 18:15:00|65873.5|65853.5|65876.4|65856.4|65885.7|65865.7|65872.3|65852.3|569
1641493200000|2022-01-06 18:20:00|65876.3|65856.3|65866.5|65846.5|65878.4|65858.4|65863.7|65843.7|524
1641493500000|2022-01-06 18:25:00|65866.6|65846.6|65873.6|65853.6|65874.6|65854.6|65863.8|65843.8|584
1641493800000|2022-01-06 18:30:00|65873.7|65853.7|65874.7|65854.7|65879|65859|65866.2|65846.2|460
1641494100000|2022-01-06 18:35:00|65874.9|65854.9|65888.4|65868.4|65888.6|65868.6|65871.6|65851.6|454
1641494400000|2022-01-06 18:40:00|65888.5|65868.5|65902|65882|65905.6|65885.6|65886.8|65867.9|572
1641494700000|2022-01-06 18:45:00|65902.1|65882.1|65890.5|65870.5|65907.7|65887.7|65883.9|65866.1|507
1641495000000|2022-01-06 18:50:00|65890|65870|65880|65860|65893.6|65873.6|65873.9|65854.3|535
1641495300000|2022-01-06 18:55:00|65880.1|65860.1|65885.8|65865.8|65886.7|65866.7|65878.3|65858.3|464
1641495600000|2022-01-06 19:00:00|65885.7|65865.7|65876|65856|65886.5|65866.5|65871.1|65851.1|542
1641495900000|2022-01-06 19:05:00|65875.3|65855.3|65875.6|65855.6|65879.6|65859.6|65870.8|65850.8|472
1641496200000|2022-01-06 19:10:00|65875.8|65855.8|65867.9|65847.9|65877.4|65857.4|65864.5|65844.5|551
1641496500000|2022-01-06 19:15:00|65867.8|65847.8|65863.7|65843.7|65870.3|65850.3|65861.2|65841.2|480
1641496800000|2022-01-06 19:20:00|65863.9|65843.9|65866.9|65846.9|65867.9|65847.9|65861.6|65841.6|349
1641497100000|2022-01-06 19:25:00|65867.1|65847.1|65858.5|65838.5|65867.6|65847.6|65855.6|65835.6|430
1641497400000|2022-01-06 19:30:00|65858.4|65838.4|65841.7|65821.7|65860.3|65840.3|65840.7|65820.7|494
1641497700000|2022-01-06 19:35:00|65841.6|65821.6|65848.1|65828.1|65850.7|65830.7|65839.8|65819.8|535
1641498000000|2022-01-06 19:40:00|65847.3|65827.3|65859.3|65839.3|65862.7|65842.7|65843.7|65823.7|497
1641498300000|2022-01-06 19:45:00|65859|65839|65877.3|65857.3|65877.3|65857.3|65853.9|65833.9|459
1641498600000|2022-01-06 19:50:00|65877.5|65857.5|65885.2|65865.2|65885.9|65865.9|65873.4|65853.4|585
1641498900000|2022-01-06 19:55:00|65885|65865|65914|65894|65914|65894|65885|65865|782
1641499200000|2022-01-06 20:00:00|65914.1|65894.1|65918.3|65898.3|65918.7|65898.7|65906.9|65886.9|729
1641499500000|2022-01-06 20:05:00|65917.9|65897.9|65900.7|65880.7|65918.9|65898.9|65900.6|65880.6|492
1641499800000|2022-01-06 20:10:00|65896.3|65876.3|65875.8|65855.8|65900.2|65880.2|65873.1|65853.1|517
1641500100000|2022-01-06 20:15:00|65875.7|65855.7|65903.8|65883.8|65905.6|65885.6|65875.6|65855.6|603
1641500400000|2022-01-06 20:20:00|65903.4|65883.4|65899.9|65879.9|65908.5|65888.5|65897.3|65877.3|504
1641500700000|2022-01-06 20:25:00|65899.7|65879.7|65898.1|65878.1|65907.8|65887.8|65894.3|65874.3|500
1641501000000|2022-01-06 20:30:00|65897.8|65877.8|65894.4|65874.4|65901.7|65881.7|65893.7|65873.7|438
1641501300000|2022-01-06 20:35:00|65894.3|65874.3|65898.1|65878.1|65898.5|65878.5|65889.1|65869.1|390
1641501600000|2022-01-06 20:40:00|65898.3|65878.3|65887.3|65867.3|65898.3|65878.3|65885|65865|454
1641501900000|2022-01-06 20:45:00|65887.4|65867.4|65894|65874|65895.6|65875.6|65887|65867|410
1641502200000|2022-01-06 20:50:00|65893.8|65873.8|65890.9|65870.9|65893.9|65873.9|65888.4|65868.4|429
1641502500000|2022-01-06 20:55:00|65890.8|65870.8|65891|65871|65901.4|65884.1|65889.5|65869.5|610
1641502800000|2022-01-06 21:00:00|65890.8|65870.8|65905.2|65885.2|65912.8|65892.8|65888.1|65868.1|478
1641503100000|2022-01-06 21:05:00|65905.4|65885.4|65907.5|65887.5|65910.1|65890.1|65905.3|65885.3|219
1641503400000|2022-01-06 21:10:00|65907.4|65887.4|65891.8|65871.8|65907.6|65887.6|65889.5|65869.5|341
1641503700000|2022-01-06 21:15:00|65891.9|65871.9|65881.9|65861.9|65892.3|65872.3|65881.6|65861.6|344
1641504000000|2022-01-06 21:20:00|65881.8|65861.8|65878.2|65858.2|65883|65863|65877|65857|357
1641504300000|2022-01-06 21:25:00|65878.3|65858.3|65881.3|65861.3|65883.3|65863.3|65877.7|65857.7|327
1641504600000|2022-01-06 21:30:00|65880.9|65860.9|65870.5|65850.5|65882.8|65862.8|65867.9|65847.9|428
1641504900000|2022-01-06 21:35:00|65870.7|65850.7|65863.5|65843.5|65873.2|65853.2|65860.6|65840.6|326
1641505200000|2022-01-06 21:40:00|65863.6|65843.6|65853.4|65833.4|65863.6|65843.6|65849.9|65829.9|315
1641505500000|2022-01-06 21:45:00|65853.2|65833.2|65847.2|65827.2|65855.9|65835.9|65847.2|65827.2|354
1641505800000|2022-01-06 21:50:00|65847.8|65827.8|65847.3|65827.3|65850.2|65830.2|65839.6|65819.6|393
1641506100000|2022-01-06 21:55:00|65847.7|65827.7|65869.2|65815.7|65876.5|65832.8|65847.2|65807.9|700
1641506400000|2022-01-06 22:00:00|65892.7|65801|65868.3|65831.7|65896|65834|65867.1|65801|130
1641506700000|2022-01-06 22:05:00|65868.4|65831.8|65862.5|65831.5|65874.8|65835.8|65862.5|65825.8|141
1641507000000|2022-01-06 22:10:00|65857.2|65834|65870.5|65828.1|65898.2|65838.2|65857.2|65809.1|243
1641507300000|2022-01-06 22:15:00|65867.2|65826.5|65875.5|65835.3|65883.8|65840.6|65866.2|65816|256
1641507600000|2022-01-06 22:20:00|65874.6|65835.2|65873.3|65829.7|65880.1|65839.4|65865.7|65823.4|196
1641507900000|2022-01-06 22:25:00|65872.6|65830.4|65873.4|65826.1|65884|65844|65865|65821.5|237
1641508200000|2022-01-06 22:30:00|65872.2|65827.3|65868.1|65842.9|65885.1|65842.9|65865.1|65811.3|344
1641508500000|2022-01-06 22:35:00|65872.5|65831.8|65868.7|65828.7|65882.8|65840.2|65866.3|65813.1|234
1641508800000|2022-01-06 22:40:00|65868|65826.7|65870.3|65831.3|65881.8|65838.9|65866.7|65823.4|151
1641509100000|2022-01-06 22:45:00|65870.5|65828|65869.6|65830.2|65879.4|65839|65867.1|65822|179
1641509400000|2022-01-06 22:50:00|65869|65835.1|65870.2|65836.1|65878.6|65837.4|65866.5|65801.5|195
1641509700000|2022-01-06 22:55:00|65870.4|65837.5|65872.5|65821.8|65879.5|65840.8|65866|65819.3|271
1641510000000|2022-01-06 23:00:00|65873.4|65826.3|65865|65831.4|65874.9|65841|65858.4|65818.8|446
1641510300000|2022-01-06 23:05:00|65864.6|65831.7|65858|65838|65875|65840.3|65858|65820|386
1641510600000|2022-01-06 23:10:00|65858.4|65838.4|65862.9|65838.1|65868.4|65844.4|65858|65835.2|254
1641510900000|2022-01-06 23:15:00|65865.4|65834.8|65856.7|65836.7|65865.4|65841.2|65852.5|65829.1|324
1641511200000|2022-01-06 23:20:00|65857.8|65836.2|65859.4|65839.4|65859.8|65839.8|65852.1|65830.5|291
1641511500000|2022-01-06 23:25:00|65859.7|65839.7|65857.3|65839.9|65863.3|65843.3|65856|65834.9|302
1641511800000|2022-01-06 23:30:00|65859.6|65839.6|65860.5|65840.5|65862.4|65842.4|65850.7|65828.8|323
1641512100000|2022-01-06 23:35:00|65860.4|65840.4|65861.1|65841.1|65865.5|65845.5|65860|65840|257
1641512400000|2022-01-06 23:40:00|65861.2|65841.2|65871.5|65851.5|65872.6|65852.6|65860|65839.4|396
1641512700000|2022-01-06 23:45:00|65871.2|65851.2|65877.2|65857.2|65878.8|65858.8|65869.7|65849.7|333
1641513000000|2022-01-06 23:50:00|65877.3|65857.3|65869.7|65849.7|65878.2|65858.2|65868.8|65848.8|259
1641513300000|2022-01-06 23:55:00|65869.8|65849.8|65871.9|65851.9|65871.9|65851.9|65863.6|65843.6|246
1641513600000|2022-01-07 00:00:00|65871.6|65851.6|65855.5|65835.5|65882|65862|65854.1|65834.1|523
1641513900000|2022-01-07 00:05:00|65855.9|65835.9|65858|65838|65862.9|65842.9|65855.8|65835.8|345
1641514200000|2022-01-07 00:10:00|65857.9|65837.9|65873.6|65853.6|65874.6|65854.6|65856.2|65836.2|382
1641514500000|2022-01-07 00:15:00|65873.5|65853.5|65874.4|65854.4|65879.5|65859.5|65870.2|65850.2|251
1641514800000|2022-01-07 00:20:00|65874.3|65854.3|65879.3|65859.3|65882.2|65862.2|65873.5|65853.5|305
1641515100000|2022-01-07 00:25:00|65879.2|65859.2|65875.2|65855.2|65881.3|65861.3|65874.5|65854.5|278
1641515400000|2022-01-07 00:30:00|65875|65855|65875.7|65855.7|65879.4|65859.4|65873.2|65853.2|265
1641515700000|2022-01-07 00:35:00|65875.8|65855.8|65877.4|65857.4|65878.2|65858.2|65874.3|65854.3|198
1641516000000|2022-01-07 00:40:00|65877.3|65857.3|65878.9|65858.9|65880.9|65860.9|65874|65854|271
1641516300000|2022-01-07 00:45:00|65878.8|65858.8|65881.2|65861.2|65887.8|65867.8|65873.6|65853.6|300
1641516600000|2022-01-07 00:50:00|65881.1|65861.1|65899.1|65879.1|65900.3|65880.3|65872.3|65852.3|475
1641516900000|2022-01-07 00:55:00|65900.9|65880.9|65867.2|65847.2|65901|65881|65857.6|65837.6|519
1641517200000|2022-01-07 01:00:00|65866.2|65846.2|65859.3|65839.3|65866.3|65846.3|65840.3|65820.3|490
1641517500000|2022-01-07 01:05:00|65859.1|65839.1|65859|65839|65861.3|65841.3|65852.2|65832.2|348
1641517800000|2022-01-07 01:10:00|65858.9|65838.9|65856.7|65836.7|65861.3|65841.3|65850.9|65830.9|365
1641518100000|2022-01-07 01:15:00|65856.8|65836.8|65846.3|65826.3|65857.2|65837.2|65840.2|65820.2|480
1641518400000|2022-01-07 01:20:00|65846.4|65826.4|65847.2|65827.2|65850.7|65830.7|65842.7|65822.7|490
1641518700000|2022-01-07 01:25:00|65847.3|65827.3|65860.9|65840.9|65864.3|65844.3|65847.2|65827.2|502
1641519000000|2022-01-07 01:30:00|65860.7|65840.7|65853.4|65833.4|65861.6|65841.6|65847.7|65827.7|449
1641519300000|2022-01-07 01:35:00|65853.3|65833.3|65856.7|65836.7|65865.1|65845.1|65852.3|65832.3|399
1641519600000|2022-01-07 01:40:00|65857|65837|65858.5|65838.5|65863|65843|65853.7|65833.7|531
1641519900000|2022-01-07 01:45:00|65857.6|65837.6|65842.8|65822.8|65857.9|65837.9|65842.7|65822.7|390
1641520200000|2022-01-07 01:50:00|65842.7|65822.7|65845.8|65825.8|65846.9|65826.9|65839.8|65819.8|452
1641520500000|2022-01-07 01:55:00|65845.7|65825.7|65837.1|65817.1|65847.4|65827.4|65836.8|65816.8|432
1641520800000|2022-01-07 02:00:00|65837.4|65817.4|65838.4|65818.4|65838.6|65818.6|65831.2|65811.2|511
1641521100000|2022-01-07 02:05:00|65838.8|65818.8|65845|65825|65846.9|65826.9|65837.2|65817.2|462
1641521400000|2022-01-07 02:10:00|65845.4|65825.4|65839.8|65819.8|65846.7|65826.7|65835.5|65815.5|514
1641521700000|2022-01-07 02:15:00|65839.9|65819.9|65838.5|65818.5|65841.1|65821.1|65834.9|65814.9|387
1641522000000|2022-01-07 02:20:00|65838.4|65818.4|65840.2|65820.2|65841.9|65821.9|65837|65817|339
1641522300000|2022-01-07 02:25:00|65839.9|65819.9|65846.8|65826.8|65846.8|65826.8|65839.9|65819.9|339
1641522600000|2022-01-07 02:30:00|65846.9|65826.9|65856.3|65836.3|65858.1|65838.1|65846.6|65826.6|434
1641522900000|2022-01-07 02:35:00|65856.4|65836.4|65866.2|65846.2|65866.7|65846.7|65855.5|65835.5|414
1641523200000|2022-01-07 02:40:00|65867.3|65847.3|65864.5|65844.5|65870|65850|65862.5|65842.5|414
1641523500000|2022-01-07 02:45:00|65864.8|65844.8|65852.9|65832.9|65865.5|65845.5|65851|65831|365
1641523800000|2022-01-07 02:50:00|65853|65833|65856|65836|65856.2|65836.2|65849.7|65829.7|299
1641524100000|2022-01-07 02:55:00|65855.3|65835.3|65867.6|65847.6|65867.6|65847.6|65853.5|65833.5|464
1641524400000|2022-01-07 03:00:00|65867.1|65847.1|65860.1|65840.1|65867.1|65847.1|65851.3|65831.3|416
1641524700000|2022-01-07 03:05:00|65860|65840|65861.2|65841.2|65863.2|65843.2|65857.6|65837.6|373
1641525000000|2022-01-07 03:10:00|65861.4|65841.4|65855.1|65835.1|65862.9|65842.9|65854.2|65834.2|309
1641525300000|2022-01-07 03:15:00|65855.3|65835.3|65846.6|65826.6|65856.6|65836.6|65845.7|65825.7|349
1641525600000|2022-01-07 03:20:00|65846.5|65826.5|65833.4|65813.4|65846.5|65826.5|65830.6|65810.6|391
1641525900000|2022-01-07 03:25:00|65833.9|65813.9|65840.4|65820.4|65842.8|65822.8|65833.7|65813.7|333
1641526200000|2022-01-07 03:30:00|65840.8|65820.8|65850.3|65830.3|65852.5|65832.5|65840.4|65820.4|292
1641526500000|2022-01-07 03:35:00|65850.4|65830.4|65857.6|65837.6|65858.9|65838.9|65849.1|65829.1|316
1641526800000|2022-01-07 03:40:00|65857.4|65837.4|65851.2|65831.2|65858.2|65838.2|65849.1|65829.1|279
1641527100000|2022-01-07 03:45:00|65850.9|65830.9|65855.2|65835.2|65858.4|65838.4|65849.1|65829.1|326
1641527400000|2022-01-07 03:50:00|65856.4|65836.4|65852.4|65832.4|65857.4|65837.4|65851.7|65831.7|276
1641527700000|2022-01-07 03:55:00|65852.5|65832.5|65846.9|65826.9|65854.1|65834.1|65846.4|65826.4|311
1641528000000|2022-01-07 04:00:00|65847|65827|65847.1|65827.1|65853.2|65833.2|65845.6|65825.6|324
1641528300000|2022-01-07 04:05:00|65846.8|65826.8|65851|65831|65853.3|65833.3|65846.8|65826.8|263
1641528600000|2022-01-07 04:10:00|65851.1|65831.1|65846.7|65826.7|65852.6|65832.6|65845.7|65825.7|248
1641528900000|2022-01-07 04:15:00|65846.6|65826.6|65847.9|65827.9|65848.2|65828.2|65842.9|65822.9|234
1641529200000|2022-01-07 04:20:00|65848|65828|65844.8|65824.8|65849.7|65829.7|65844.3|65824.3|244
1641529500000|2022-01-07 04:25:00|65845.5|65825.5|65839.7|65819.7|65845.5|65825.5|65838.8|65818.8|290
1641529800000|2022-01-07 04:30:00|65839.8|65819.8|65841.5|65821.5|65842.5|65822.5|65837|65817|293
1641530100000|2022-01-07 04:35:00|65841.4|65821.4|65837.9|65817.9|65842.1|65822.1|65836.9|65816.9|291
1641530400000|2022-01-07 04:40:00|65837.8|65817.8|65828.7|65808.7|65839.1|65819.1|65825.2|65805.2|321
1641530700000|2022-01-07 04:45:00|65828.8|65808.8|65825.4|65805.4|65829|65809|65822.4|65802.4|274
1641531000000|2022-01-07 04:50:00|65825.5|65805.5|65826.3|65806.3|65827.6|65807.6|65824.5|65804.5|217
1641531300000|2022-01-07 04:55:00|65826.4|65806.4|65837.6|65817.6|65837.6|65817.6|65825.6|65805.6|359
1641531600000|2022-01-07 05:00:00|65838.6|65818.6|65831.5|65811.5|65838.6|65818.6|65828.5|65808.5|295
1641531900000|2022-01-07 05:05:00|65831.4|65811.4|65831.9|65811.9|65834.7|65814.7|65830.3|65810.3|263
1641532200000|2022-01-07 05:10:00|65831.8|65811.8|65829.9|65809.9|65832.3|65812.3|65828.6|65808.6|264
1641532500000|2022-01-07 05:15:00|65829.8|65809.8|65826.3|65806.3|65831.3|65811.3|65826|65806|260
1641532800000|2022-01-07 05:20:00|65826.4|65806.4|65823.1|65803.1|65828.2|65808.2|65821.9|65801.9|226
1641533100000|2022-01-07 05:25:00|65823.2|65803.2|65829.6|65809.6|65829.7|65809.7|65822.6|65802.6|408
1641533400000|2022-01-07 05:30:00|65829.5|65809.5|65830.3|65810.3|65835.8|65815.8|65826.7|65806.7|289
1641533700000|2022-01-07 05:35:00|65832.5|65812.5|65837.3|65817.3|65841.3|65821.3|65829.8|65809.8|361
1641534000000|2022-01-07 05:40:00|65837.5|65817.5|65830.4|65810.4|65839|65819|65828.7|65808.7|332
1641534300000|2022-01-07 05:45:00|65829.8|65809.8|65824.9|65804.9|65830.4|65810.4|65821.3|65801.3|361
1641534600000|2022-01-07 05:50:00|65824.8|65804.8|65824.8|65804.8|65828|65808|65822.1|65802.1|305
1641534900000|2022-01-07 05:55:00|65824.9|65804.9|65828.4|65808.4|65830.8|65810.8|65821.8|65801.8|385
1641535200000|2022-01-07 06:00:00|65828.2|65808.2|65835|65815|65837.2|65817.2|65825.2|65805.2|367
1641535500000|2022-01-07 06:05:00|65835.1|65815.1|65827.4|65807.4|65839.9|65819.9|65825.6|65805.6|368
1641535800000|2022-01-07 06:10:00|65827.5|65807.5|65821.3|65801.3|65829|65809|65818.3|65799.8|352
1641536100000|2022-01-07 06:15:00|65821.2|65801.2|65823.8|65803.8|65826.1|65806.1|65820.6|65800.6|344
1641536400000|2022-01-07 06:20:00|65823.6|65803.6|65828.7|65808.7|65832.6|65812.6|65821.9|65801.9|327
1641536700000|2022-01-07 06:25:00|65829.1|65809.1|65820.4|65800.4|65829.6|65809.6|65816.8|65796.8|328
1641537000000|2022-01-07 06:30:00|65820.3|65800.3|65826.4|65806.4|65829.1|65809.1|65819.7|65799.7|292
1641537300000|2022-01-07 06:35:00|65826.5|65806.5|65838.5|65818.5|65840.4|65820.4|65826.2|65806.2|274
1641537600000|2022-01-07 06:40:00|65838.6|65818.6|65833.5|65813.5|65846.2|65826.2|65829.9|65810|425
1641537900000|2022-01-07 06:45:00|65833.4|65813.4|65831.3|65811.3|65839.5|65819.5|65830.5|65810.5|351
1641538200000|2022-01-07 06:50:00|65831.4|65811.4|65836.3|65816.3|65843|65823|65831.1|65811.1|393
1641538500000|2022-01-07 06:55:00|65836.5|65816.5|65841.7|65821.7|65844.4|65824.4|65821.1|65801.1|469
1641538800000|2022-01-07 07:00:00|65841.5|65821.5|65830.2|65810.2|65844.2|65824.2|65827.4|65807.4|622
1641539100000|2022-01-07 07:05:00|65830.1|65810.1|65821.8|65801.8|65844.5|65824.5|65817.2|65797.7|596
1641539400000|2022-01-07 07:10:00|65821.7|65801.7|65813.4|65793.4|65825|65806.7|65805.8|65788.1|460
1641539700000|2022-01-07 07:15:00|65813.6|65793.6|65818.2|65798.2|65819.3|65801.1|65806.3|65786.7|479
1641540000000|2022-01-07 07:20:00|65818|65798|65809.1|65789.1|65819|65800|65803.2|65784.1|426
1641540300000|2022-01-07 07:25:00|65809.2|65789.2|65808.1|65788.1|65818.6|65799.7|65807.7|65787.8|417
1641540600000|2022-01-07 07:30:00|65810.1|65790.1|65800.4|65780.4|65810.9|65790.9|65799.8|65779.8|526
1641540900000|2022-01-07 07:35:00|65799.7|65779.7|65799|65784|65809|65789|65794|65776|502
1641541200000|2022-01-07 07:40:00|65801.3|65781.3|65814.4|65794.4|65815.7|65795.7|65796.2|65778|533
1641541500000|2022-01-07 07:45:00|65814.8|65794.8|65822.3|65802.3|65830.4|65810.4|65812.5|65792.5|524
1641541800000|2022-01-07 07:50:00|65822.2|65802.2|65820.8|65800.8|65825.1|65805.1|65810.1|65790.1|579
1641542100000|2022-01-07 07:55:00|65820.7|65800.7|65798.7|65778.7|65820.7|65800.7|65797.7|65778.2|643
1641542400000|2022-01-07 08:00:00|65798.6|65778.6|65796.5|65776.5|65807.5|65790.6|65788|65768.7|724
1641542700000|2022-01-07 08:05:00|65796.2|65776.2|65810.3|65790.3|65822.2|65803.4|65787.6|65769.7|709
1641543000000|2022-01-07 08:10:00|65810.2|65790.2|65803.1|65783.1|65822.6|65805.2|65801.4|65783.1|639
1641543300000|2022-01-07 08:15:00|65802.5|65782.5|65798.9|65778.9|65808.2|65788.2|65792.2|65775|613
1641543600000|2022-01-07 08:20:00|65798.8|65778.8|65784.6|65769.6|65802.1|65784.1|65783.7|65765.5|554
1641543900000|2022-01-07 08:25:00|65784.7|65769.7|65787.1|65767.1|65799.2|65781.9|65781.2|65761.2|634
1641544200000|2022-01-07 08:30:00|65786.9|65766.9|65788.8|65773.8|65796.2|65778.5|65778.3|65761.1|676
1641544500000|2022-01-07 08:35:00|65788.9|65773.9|65772.6|65757.6|65791.3|65774.2|65766.2|65748.3|651
1641544800000|2022-01-07 08:40:00|65772.4|65757.4|65761.7|65741.7|65786.2|65767.8|65759.4|65741.5|734
1641545100000|2022-01-07 08:45:00|65761.5|65741.5|65748.9|65733.9|65775.7|65758.1|65742.2|65723.9|730
1641545400000|2022-01-07 08:50:00|65748.7|65733.7|65765.4|65745.4|65768.9|65752|65748.6|65730.7|708
1641545700000|2022-01-07 08:55:00|65765.9|65745.9|65761.8|65741.8|65776.5|65758.1|65752|65732.4|679
1641546000000|2022-01-07 09:00:00|65761.2|65741.2|65749.3|65734.3|65765.3|65747.9|65743.7|65727.6|756
1641546300000|2022-01-07 09:05:00|65749.6|65734.6|65765.8|65750.8|65768.7|65751.6|65744|65726.9|655
1641546600000|2022-01-07 09:10:00|65766|65751|65743.2|65728.2|65766.7|65751|65741.7|65724|664
1641546900000|2022-01-07 09:15:00|65743.7|65723.7|65746.3|65726.3|65755.7|65738.2|65739.7|65722.7|681
1641547200000|2022-01-07 09:20:00|65745.7|65725.7|65755.7|65735.7|65777.5|65758.4|65741.5|65725.2|740
1641547500000|2022-01-07 09:25:00|65755.9|65735.9|65742.3|65722.3|65757.7|65739.3|65739.8|65719.9|673
1641547800000|2022-01-07 09:30:00|65742.5|65722.5|65736.8|65716.8|65744.3|65726.5|65731.9|65711.9|728
1641548100000|2022-01-07 09:35:00|65736.7|65716.7|65741.8|65726.8|65744.1|65726.8|65728.9|65710.3|592
1641548400000|2022-01-07 09:40:00|65742|65727|65746.9|65726.9|65755.9|65737.2|65734|65716.9|757
1641548700000|2022-01-07 09:45:00|65744.1|65729.1|65748.2|65728.2|65759.3|65742.3|65741.6|65725.1|653
1641549000000|2022-01-07 09:50:00|65748.3|65728.3|65750.1|65735.1|65758|65739.5|65742.3|65727.3|578
1641549300000|2022-01-07 09:55:00|65749.8|65734.8|65747.8|65727.8|65760.1|65742.2|65733|65715.2|615
1641549600000|2022-01-07 10:00:00|65748.3|65728.3|65741.8|65726.8|65751.9|65731.9|65725.2|65707.5|666
1641549900000|2022-01-07 10:05:00|65742.6|65727.6|65734.3|65714.3|65751|65733.6|65721.8|65703.1|687
1641550200000|2022-01-07 10:10:00|65731.1|65716.1|65739.6|65719.6|65742.2|65724.7|65722.8|65707.8|585
1641550500000|2022-01-07 10:15:00|65739.3|65719.3|65735.8|65720.8|65740.8|65725.6|65730.2|65713|475
1641550800000|2022-01-07 10:20:00|65735.9|65720.9|65751.7|65731.7|65766.8|65749.5|65735.9|65720.9|610
1641551100000|2022-01-07 10:25:00|65750.4|65730.4|65757.6|65742.6|65765.8|65748.3|65745.9|65726|590
1641551400000|2022-01-07 10:30:00|65757.3|65742.3|65776.5|65756.5|65784.8|65765.1|65755.1|65738.3|613
1641551700000|2022-01-07 10:35:00|65776.7|65756.7|65776.2|65756.2|65788.6|65770|65770.5|65753.4|599
1641552000000|2022-01-07 10:40:00|65774.2|65754.2|65796.8|65776.8|65799|65780.5|65767.6|65751.5|567
1641552300000|2022-01-07 10:45:00|65793.5|65778.5|65791.3|65776.3|65800.9|65783|65784.1|65766.6|514
1641552600000|2022-01-07 10:50:00|65791.1|65776.1|65805.7|65790.7|65806.4|65791.4|65787.3|65769.4|481
1641552900000|2022-01-07 10:55:00|65805.9|65790.9|65798.5|65778.5|65813.4|65796.8|65792.3|65776.3|580
1641553200000|2022-01-07 11:00:00|65798.7|65778.7|65790.3|65775.3|65810.2|65792.8|65789.6|65774.6|602
1641553500000|2022-01-07 11:05:00|65790.1|65775.1|65812.3|65792.3|65813.8|65796.9|65783.9|65767.9|610
1641553800000|2022-01-07 11:10:00|65812.2|65792.2|65817.6|65802.6|65821.1|65803.6|65807.6|65789.4|532
1641554100000|2022-01-07 11:15:00|65817.8|65802.8|65821.3|65806.3|65829.5|65813.5|65813.8|65797.4|549
1641554400000|2022-01-07 11:20:00|65821.5|65806.5|65821.2|65806.2|65827.5|65811.8|65817.3|65800.8|497
1641554700000|2022-01-07 11:25:00|65821.4|65806.4|65808.3|65788.3|65824.2|65807|65805.2|65787.9|329
1641555000000|2022-01-07 11:30:00|65805.3|65790.3|65818.5|65798.5|65818.7|65800.2|65805.3|65788.9|583
1641555300000|2022-01-07 11:35:00|65818|65798|65812.7|65797.7|65824.9|65805.8|65807.4|65789.2|596
1641555600000|2022-01-07 11:40:00|65811.9|65796.9|65806.4|65791.4|65820.6|65803.5|65806.2|65791.2|526
1641555900000|2022-01-07 11:45:00|65806.1|65791.1|65801.3|65786.3|65815.9|65798.2|65797.8|65782.8|534
1641556200000|2022-01-07 11:50:00|65801.4|65786.4|65803.5|65783.5|65806.4|65791|65795.7|65778.9|564
1641556500000|2022-01-07 11:55:00|65803|65783|65805.9|65790.9|65820.5|65803.5|65787.5|65767.5|585
1641556800000|2022-01-07 12:00:00|65805.8|65790.8|65809.4|65794.4|65820.1|65804.3|65802|65785.4|624
1641557100000|2022-01-07 12:05:00|65809.5|65794.5|65814.2|65799.2|65820.8|65805.8|65808.3|65792.2|432
1641557400000|2022-01-07 12:10:00|65814.5|65799.5|65829.5|65814.5|65831.4|65815.7|65814.2|65799.2|436
1641557700000|2022-01-07 12:15:00|65829.6|65814.6|65832.9|65817.9|65842.5|65826|65827.7|65811.3|452
1641558000000|2022-01-07 12:20:00|65832.7|65817.7|65831.5|65816.5|65836.6|65820.3|65826.1|65811.1|479
1641558300000|2022-01-07 12:25:00|65831.7|65816.7|65830.5|65810.5|65839.7|65823.2|65827.6|65809.2|556
1641558600000|2022-01-07 12:30:00|65830.9|65810.9|65847.2|65827.2|65847.2|65830.8|65825.1|65806.8|547
1641558900000|2022-01-07 12:35:00|65845|65830|65832.1|65817.1|65852|65834.8|65831.3|65813.7|660
1641559200000|2022-01-07 12:40:00|65832.6|65817.6|65834.9|65819.9|65838.9|65822.5|65825.2|65808.5|616
1641559500000|2022-01-07 12:45:00|65834.4|65819.4|65823.8|65803.8|65838.8|65822.4|65821.8|65802.2|577
1641559800000|2022-01-07 12:50:00|65823.9|65803.9|65828.3|65813.3|65840.9|65823.3|65821.9|65802.2|677
1641560100000|2022-01-07 12:55:00|65828.7|65813.7|65847|65832|65854.5|65839|65819.9|65802.8|796
1641560400000|2022-01-07 13:00:00|65847.3|65832.3|65837.6|65817.6|65851.4|65836.4|65832.2|65815.3|716
1641560700000|2022-01-07 13:05:00|65837.5|65817.5|65838.5|65823.5|65845.7|65827.4|65831.3|65813.6|754
1641561000000|2022-01-07 13:10:00|65838.6|65823.6|65843|65823|65864.5|65847.4|65835.6|65819.4|728
1641561300000|2022-01-07 13:15:00|65842.8|65822.8|65821.4|65801.4|65843|65825.7|65808.5|65789.4|816
1641561600000|2022-01-07 13:20:00|65820.2|65800.2|65816.8|65801.8|65842|65827|65815.1|65798.3|738
1641561900000|2022-01-07 13:25:00|65816.6|65801.6|65862.7|65799.6|65869|65810.7|65795.2|65775.2|831
1641562200000|2022-01-07 13:30:00|65879.5|65793.4|65782.3|65762.3|65883.4|65833.3|65702.7|65679.7|1151
1641562500000|2022-01-07 13:35:00|65785.8|65765.8|65846.7|65826.7|65878.7|65858.7|65785.4|65765.4|1115
1641562800000|2022-01-07 13:40:00|65846.8|65826.8|65839.9|65819.9|65875.2|65855.2|65811.7|65791.9|1092
1641563100000|2022-01-07 13:45:00|65839.8|65819.8|65744.4|65724.4|65839.8|65819.8|65740|65720|1090
1641563400000|2022-01-07 13:50:00|65744.1|65724.1|65806.2|65786.2|65821.9|65801.9|65739.3|65720|1022
1641563700000|2022-01-07 13:55:00|65805.9|65785.9|65822.6|65802.6|65833.1|65815.1|65795.5|65775.5|1021
1641564000000|2022-01-07 14:00:00|65821.7|65801.7|65813.6|65793.6|65838.5|65821.1|65801.2|65781.2|971
1641564300000|2022-01-07 14:05:00|65812.7|65792.7|65760.4|65740.4|65815.8|65795.8|65748.7|65728.7|933
1641564600000|2022-01-07 14:10:00|65758|65738|65734.9|65714.9|65780.4|65760.4|65722.3|65702.3|948
1641564900000|2022-01-07 14:15:00|65734.6|65714.6|65707.1|65687.1|65752.9|65732.9|65699.5|65680|965
1641565200000|2022-01-07 14:20:00|65707.5|65687.5|65702.6|65682.6|65726.1|65706.1|65691.1|65671.5|934
1641565500000|2022-01-07 14:25:00|65704.2|65684.2|65695.7|65675.7|65714.1|65694.1|65688.5|65669.8|828
1641565800000|2022-01-07 14:30:00|65697.5|65677.5|65723.2|65703.2|65723.3|65703.3|65658.8|65638.8|984
1641566100000|2022-01-07 14:35:00|65723.5|65703.5|65682.5|65662.5|65723.6|65703.6|65679.4|65659.4|943
1641566400000|2022-01-07 14:40:00|65681.8|65661.8|65655|65635|65706.4|65688.5|65655|65635|886
1641566700000|2022-01-07 14:45:00|65650.5|65630.5|65665.4|65645.4|65690.1|65672.7|65632.3|65612.3|934
1641567000000|2022-01-07 14:50:00|65664.6|65644.6|65674.1|65659.1|65690.1|65671.9|65651.3|65632.9|912
1641567300000|2022-01-07 14:55:00|65674.5|65659.5|65657.6|65637.6|65680.3|65661.6|65651.3|65632.3|867
1641567600000|2022-01-07 15:00:00|65657.4|65637.4|65649.7|65629.7|65661.6|65644.1|65629.1|65611.1|908
1641567900000|2022-01-07 15:05:00|65649.8|65629.8|65623.5|65603.5|65655.3|65635.3|65623|65603|912
1641568200000|2022-01-07 15:10:00|65623.4|65603.4|65604|65584|65624.6|65604.6|65593.7|65575.3|961
1641568500000|2022-01-07 15:15:00|65604.1|65584.1|65575.1|65555.1|65615|65595|65573.5|65555.1|832
1641568800000|2022-01-07 15:20:00|65574.8|65554.8|65554.4|65539.4|65580.4|65562.9|65544.6|65526.4|875
1641569100000|2022-01-07 15:25:00|65553.8|65538.8|65554.9|65534.9|65578.3|65560.2|65552.1|65533.6|830
1641569400000|2022-01-07 15:30:00|65554.5|65534.5|65572.2|65552.2|65576.2|65556.2|65554|65534|828
1641569700000|2022-01-07 15:35:00|65569.5|65554.5|65604.2|65584.2|65608.4|65588.4|65565.2|65545.2|876
1641570000000|2022-01-07 15:40:00|65604.7|65584.7|65615.1|65595.1|65630.4|65610.4|65595.9|65575.9|866
1641570300000|2022-01-07 15:45:00|65615|65595|65601.3|65581.3|65617.3|65601|65583|65563|895
1641570600000|2022-01-07 15:50:00|65601.1|65581.1|65564.8|65544.8|65616.1|65596.1|65564.7|65544.7|911
1641570900000|2022-01-07 15:55:00|65564.2|65544.2|65555.2|65540.2|65576.3|65559|65551.5|65535.8|917
1641571200000|2022-01-07 16:00:00|65554.6|65539.6|65539.3|65524.3|65560.1|65542.8|65538.2|65521.4|936
1641571500000|2022-01-07 16:05:00|65539.7|65524.7|65545.5|65525.5|65559.9|65541.4|65538.2|65521.9|828
1641571800000|2022-01-07 16:10:00|65547.6|65527.6|65574.8|65554.8|65577.7|65558.4|65547.5|65527.5|698
1641572100000|2022-01-07 16:15:00|65573.5|65553.5|65595.9|65575.9|65601.1|65581.2|65565.4|65545.4|812
1641572400000|2022-01-07 16:20:00|65595.7|65575.7|65595.8|65580.8|65608.3|65589.8|65576.1|65556.1|810
1641572700000|2022-01-07 16:25:00|65595.3|65580.3|65585.4|65565.4|65613.1|65595.7|65583.5|65563.5|702
1641573000000|2022-01-07 16:30:00|65585.5|65565.5|65575.7|65560.7|65601.1|65581.1|65564.1|65546|729
1641573300000|2022-01-07 16:35:00|65578.9|65558.9|65561|65541|65585.4|65567.1|65559.5|65541|694
1641573600000|2022-01-07 16:40:00|65560.5|65540.5|65557.9|65537.9|65562.7|65544.7|65536.2|65516.2|663
1641573900000|2022-01-07 16:45:00|65557.7|65537.7|65553.1|65533.1|65566|65546|65550.2|65530.5|548
1641574200000|2022-01-07 16:50:00|65551.7|65531.7|65543.1|65523.1|65552.7|65536.4|65533.1|65513.5|597
1641574500000|2022-01-07 16:55:00|65543.4|65523.4|65502.4|65487.4|65543.4|65525.6|65498.1|65480.6|789
1641574800000|2022-01-07 17:00:00|65502|65487|65520|65500|65526.2|65506.2|65491.6|65474.7|841
1641575100000|2022-01-07 17:05:00|65519.8|65499.8|65543.8|65523.8|65545.5|65525.5|65505.5|65485.5|706
1641575400000|2022-01-07 17:10:00|65543.2|65523.2|65510.5|65495.5|65543.2|65523.2|65507.6|65489|689
1641575700000|2022-01-07 17:15:00|65510.9|65495.9|65502.5|65482.5|65517.5|65498.3|65497.2|65480.1|624
1641576000000|2022-01-07 17:20:00|65498.6|65483.6|65508.6|65488.6|65509.6|65491.4|65491.6|65473.2|579
1641576300000|2022-01-07 17:25:00|65508.8|65488.8|65502.7|65482.7|65512.4|65493.8|65500.9|65480.9|531
1641576600000|2022-01-07 17:30:00|65502.6|65482.6|65517.7|65497.7|65522.3|65504.5|65499.6|65482.1|487
1641576900000|2022-01-07 17:35:00|65517.9|65497.9|65527.1|65507.1|65531.2|65512.4|65511|65492.8|555
1641577200000|2022-01-07 17:40:00|65527.5|65507.5|65515.5|65495.5|65528.6|65509.2|65513|65493|482
1641577500000|2022-01-07 17:45:00|65515.7|65495.7|65521.3|65501.3|65521.7|65501.7|65502|65483.2|569
1641577800000|2022-01-07 17:50:00|65521.5|65501.5|65501.1|65481.1|65521.5|65501.5|65498.9|65478.9|524
1641578100000|2022-01-07 17:55:00|65501.3|65481.3|65506.1|65486.1|65509.5|65489.5|65498.6|65480.6|539
1641578400000|2022-01-07 18:00:00|65508|65488|65511.7|65491.7|65513.4|65493.4|65501|65481|693
1641578700000|2022-01-07 18:05:00|65511.2|65491.2|65510.1|65490.1|65516.9|65496.9|65504|65484|592
1641579000000|2022-01-07 18:10:00|65509.6|65489.6|65504.9|65484.9|65510.4|65490.4|65497.9|65477.9|549
1641579300000|2022-01-07 18:15:00|65505|65485|65496.3|65476.3|65509.2|65489.2|65495.5|65475.5|484
1641579600000|2022-01-07 18:20:00|65496|65476|65491.8|65471.8|65500|65480|65488|65468|550
1641579900000|2022-01-07 18:25:00|65491.5|65471.5|65502.8|65482.8|65503.2|65483.2|65491|65471|555
1641580200000|2022-01-07 18:30:00|65502.5|65482.5|65490|65470|65503|65483|65488.9|65468.9|548
1641580500000|2022-01-07 18:35:00|65489.9|65469.9|65479.1|65459.1|65493.4|65475.1|65474.7|65454.7|536
1641580800000|2022-01-07 18:40:00|65479.9|65459.9|65491|65471|65492.8|65472.8|65472.8|65452.8|489
1641581100000|2022-01-07 18:45:00|65490.9|65470.9|65481.7|65461.7|65495.2|65475.7|65481.2|65461.2|649
1641581400000|2022-01-07 18:50:00|65482.9|65462.9|65485.2|65465.2|65489.6|65469.6|65481.6|65461.6|407
1641581700000|2022-01-07 18:55:00|65485.1|65465.1|65502.2|65482.2|65502.9|65482.9|65484.9|65464.9|420
1641582000000|2022-01-07 19:00:00|65502.3|65482.3|65502.9|65482.9|65506.3|65486.6|65492.8|65472.8|523
1641582300000|2022-01-07 19:05:00|65503|65483|65493|65473|65508.3|65491|65490.8|65470.8|536
1641582600000|2022-01-07 19:10:00|65493.1|65473.1|65483.2|65463.2|65496.3|65476.3|65482.7|65462.7|371
1641582900000|2022-01-07 19:15:00|65483.1|65463.1|65494|65474|65494.1|65474.1|65482.7|65462.7|285
1641583200000|2022-01-07 19:20:00|65494.1|65474.1|65484.4|65464.4|65495.3|65475.3|65480|65461.2|450
1641583500000|2022-01-07 19:25:00|65484.3|65464.3|65474.8|65454.8|65485.4|65467.5|65470.1|65452.8|369
1641583800000|2022-01-07 19:30:00|65474.9|65454.9|65464|65444|65475.1|65456.1|65459.8|65442.6|455
1641584100000|2022-01-07 19:35:00|65460.2|65445.2|65472.7|65452.7|65472.8|65455.2|65460.2|65442.8|461
1641584400000|2022-01-07 19:40:00|65472.8|65452.8|65473|65453|65477|65459.4|65469.4|65451.7|408
1641584700000|2022-01-07 19:45:00|65473.2|65453.2|65479.5|65459.5|65484.2|65467|65471.7|65452.8|527
1641585000000|2022-01-07 19:50:00|65479.6|65459.6|65477|65457|65483.2|65464.2|65473|65454.4|490
1641585300000|2022-01-07 19:55:00|65476|65456|65470.1|65450.1|65477.6|65461.1|65466.8|65446.8|618
1641585600000|2022-01-07 20:00:00|65470.3|65450.3|65465.9|65445.9|65473.5|65453.5|65464.6|65444.6|631
1641585900000|2022-01-07 20:05:00|65465.1|65445.1|65488.1|65468.1|65489|65469|65463.3|65443.3|399
1641586200000|2022-01-07 20:10:00|65488.9|65468.9|65490.5|65470.5|65499.8|65479.8|65485.9|65465.9|421
1641586500000|2022-01-07 20:15:00|65489.8|65469.8|65481.7|65461.7|65495.4|65476.8|65481.7|65461.7|385
1641586800000|2022-01-07 20:20:00|65481.6|65461.6|65477.3|65457.3|65485.2|65466.4|65473.9|65453.9|449
1641587100000|2022-01-07 20:25:00|65477.4|65457.4|65477.9|65457.9|65481|65461|65475.6|65455.6|411
1641587400000|2022-01-07 20:30:00|65478|65458|65489.3|65469.3|65492.6|65472.6|65477.9|65457.9|439
1641587700000|2022-01-07 20:35:00|65489.5|65469.5|65496.4|65476.4|65497.6|65477.6|65486.2|65466.2|352
1641588000000|2022-01-07 20:40:00|65496.8|65476.8|65489|65469|65501.9|65481.9|65488.4|65468.4|391
1641588300000|2022-01-07 20:45:00|65488.9|65468.9|65495.3|65475.3|65499.3|65479.3|65488.8|65468.8|328
1641588600000|2022-01-07 20:50:00|65495.4|65475.4|65490.4|65470.4|65498.4|65478.4|65481.4|65461.4|433
1641588900000|2022-01-07 20:55:00|65490.6|65470.6|65481.7|65461.7|65499.3|65479.3|65481.7|65461.7|618
1641589200000|2022-01-07 21:00:00|65482.1|65462.1|65494.5|65474.5|65496.4|65476.4|65482.1|65462.1|404
1641589500000|2022-01-07 21:05:00|65494.7|65474.7|65495.3|65475.3|65499.4|65479.4|65492|65472|306
1641589800000|2022-01-07 21:10:00|65495.7|65475.7|65496.8|65476.8|65499|65479|65493.1|65473.1|299
1641590100000|2022-01-07 21:15:00|65496.7|65476.7|65492.4|65472.4|65497.3|65477.3|65491.4|65471.4|254
1641590400000|2022-01-07 21:20:00|65495|65475|65500.7|65480.7|65501.9|65481.9|65495|65475|221
1641590700000|2022-01-07 21:25:00|65501.4|65481.4|65493.7|65473.7|65502.4|65482.4|65493.7|65473.7|296
1641591000000|2022-01-07 21:30:00|65494.5|65474.5|65496.7|65476.7|65497.1|65477.1|65492.5|65472.5|284
1641591300000|2022-01-07 21:35:00|65496.6|65476.6|65495.7|65475.7|65502.9|65482.9|65490.3|65470.3|371
1641591600000|2022-01-07 21:40:00|65494.9|65474.9|65498|65478|65498.8|65478.8|65487.7|65467.7|336
1641591900000|2022-01-07 21:45:00|65496.9|65476.9|65488.9|65468.9|65503.9|65483.9|65488.8|65468.8|386
1641592200000|2022-01-07 21:50:00|65488.8|65468.8|65502.3|65482.3|65509.9|65489.9|65488.6|65468.6|388
1641592500000|2022-01-07 21:55:00|65500.7|65480.7|65486.9|65466.9|65510|65485.3|65479.1|65425|290
1641762000000|2022-01-09 21:00:00|65539.1|65509.1|65539.1|65509.1|65565.7|65509.1|65539.1|65482.2|5
1641762300000|2022-01-09 21:05:00|65570.1|65479.1|65539.6|65509.6|65577.4|65509.6|65539|65470.4|8
1641762600000|2022-01-09 21:10:00|65539.1|65509.1|65539.1|65509.1|65539.1|65509.1|65539.1|65509.1|1
1641762900000|2022-01-09 21:15:00|65539.6|65509.6|65539.1|65509.1|65583.3|65509.7|65536.7|65473.7|12
1641763200000|2022-01-09 21:20:00|65539.6|65509.6|65539.6|65509.6|65539.6|65509.6|65539.6|65509.6|1
1641763500000|2022-01-09 21:25:00|65641|65534|65569.1|65485.5|65641|65534|65539.6|65485.5|3
1641763800000|2022-01-09 21:30:00|65539.6|65509.6|65539.1|65509.1|65566.8|65509.6|65539.1|65487.2|4
1641764400000|2022-01-09 21:40:00|65564.5|65488.8|65539.6|65509.6|65564.5|65509.6|65539.6|65488.8|2
1641764700000|2022-01-09 21:45:00|65561.1|65488|65539.1|65509.1|65561.1|65513.4|65539.1|65488|5
1641765000000|2022-01-09 21:50:00|65582|65475|65557.9|65450.9|65608.8|65509.1|65539.1|65450.9|7
1641765300000|2022-01-09 21:55:00|65556.1|65451.1|65552.4|65483.6|65566.9|65502.1|65530.4|65451.1|15
1641765600000|2022-01-09 22:00:00|65552.2|65483.4|65521.1|65457.8|65552.6|65500.2|65521.1|65443.6|52
1641765900000|2022-01-09 22:05:00|65524.6|65456.7|65494.6|65474.6|65548.8|65506.6|65486.8|65437.1|192
1641766200000|2022-01-09 22:10:00|65495.6|65475.6|65510.1|65490.1|65526.9|65493.5|65494.6|65454.1|55
1641766500000|2022-01-09 22:15:00|65510.7|65490.7|65511.7|65491.7|65512.8|65492.8|65506.7|65486.7|155
1641766800000|2022-01-09 22:20:00|65512.5|65492.5|65511.6|65491.6|65521.1|65492.6|65509.3|65460.7|304
1641767100000|2022-01-09 22:25:00|65511|65491|65511.7|65491.7|65513.3|65493.3|65510.9|65490.9|315
1641767400000|2022-01-09 22:30:00|65511.5|65491.5|65514.3|65494.3|65517.9|65497.9|65506.7|65486.7|611
1641767700000|2022-01-09 22:35:00|65514.6|65494.6|65508.9|65488.9|65514.6|65494.6|65506.9|65486.9|531
1641768000000|2022-01-09 22:40:00|65510.7|65490.7|65508.6|65488.6|65524.5|65494.5|65507.1|65462.2|588
1641768300000|2022-01-09 22:45:00|65508.7|65488.7|65506.4|65486.4|65512.7|65492.7|65503.9|65483.9|339
1641768600000|2022-01-09 22:50:00|65505.6|65485.6|65505|65485|65509.1|65489.1|65503.1|65483.1|497
1641768900000|2022-01-09 22:55:00|65505.1|65485.1|65516.1|65474.3|65546.4|65488.7|65502.8|65456.3|389
1641769200000|2022-01-09 23:00:00|65518.6|65474.9|65504.3|65482.2|65536.8|65489.3|65494.6|65461|617
1641769500000|2022-01-09 23:05:00|65504.4|65481.3|65509|65489|65518.1|65494.7|65502.8|65479.3|379
1641769800000|2022-01-09 23:10:00|65508.8|65488.8|65539.7|65519.7|65539.9|65519.9|65507.9|65486.7|578
1641770100000|2022-01-09 23:15:00|65540.6|65520.6|65535.2|65515.2|65552.5|65528.7|65531.6|65511.6|413
1641770400000|2022-01-09 23:20:00|65534.8|65514.8|65542.4|65522.4|65550|65527.9|65532.8|65512.8|447
1641770700000|2022-01-09 23:25:00|65542.8|65522.8|65545.8|65525.8|65557.7|65536.6|65540.6|65520.6|448
1641771000000|2022-01-09 23:30:00|65546.7|65526.7|65529.2|65509.2|65547.8|65527.8|65528.9|65508.9|391
1641771300000|2022-01-09 23:35:00|65529.4|65509.4|65527.9|65507.9|65530.2|65510.2|65521.5|65501.5|362
1641771600000|2022-01-09 23:40:00|65528.1|65508.1|65527.6|65507.6|65537.7|65517.7|65526.1|65506.1|365
1641771900000|2022-01-09 23:45:00|65527.8|65507.8|65524.8|65504.8|65532.2|65511.8|65523.3|65503.3|355
1641772200000|2022-01-09 23:50:00|65524.9|65504.9|65541.5|65521.5|65542.9|65522.9|65519.4|65499.4|408
1641772500000|2022-01-09 23:55:00|65541.4|65521.4|65530.5|65510.5|65541.4|65521.4|65528.8|65506.6|387
1641772800000|2022-01-10 00:00:00|65531.5|65511.5|65535.8|65515.8|65544.8|65523.8|65527.5|65507.5|409
1641773100000|2022-01-10 00:05:00|65535.6|65515.6|65536|65516|65541.6|65520.3|65525|65505|363
1641773400000|2022-01-10 00:10:00|65535.6|65515.6|65538.6|65518.6|65542.1|65521.9|65533.4|65513.4|301
1641773700000|2022-01-10 00:15:00|65538.2|65518.2|65529.6|65509.6|65541.1|65519.5|65523.3|65503.3|381
1641774000000|2022-01-10 00:20:00|65530.4|65510.4|65531|65511|65540.1|65515.8|65527.7|65507.7|286
1641774300000|2022-01-10 00:25:00|65530.9|65510.9|65534.6|65513.7|65538.8|65514.9|65527.9|65507.4|283
1641774600000|2022-01-10 00:30:00|65534.5|65514.5|65519.1|65499.1|65535.6|65515.6|65517.7|65497.7|380
1641774900000|2022-01-10 00:35:00|65519|65499|65511.6|65491.6|65524.6|65504.6|65511.2|65491.2|335
1641775200000|2022-01-10 00:40:00|65511.9|65491.9|65508.3|65488.3|65513|65493|65505.3|65485.3|340
1641775500000|2022-01-10 00:45:00|65508.2|65488.2|65522.4|65502.4|65522.8|65502.8|65507.7|65487.7|290
1641775800000|2022-01-10 00:50:00|65522.3|65502.3|65517.9|65497.9|65522.3|65502.3|65509.9|65489.9|283
1641776100000|2022-01-10 00:55:00|65518|65498|65522.6|65502.6|65524.9|65504.9|65509.4|65489.4|348
1641776400000|2022-01-10 01:00:00|65522.8|65502.8|65522.7|65502.7|65523.8|65503.8|65517|65497|403
1641776700000|2022-01-10 01:05:00|65522.9|65502.9|65521.8|65501.8|65523.9|65503.9|65517.3|65497.3|298
1641777000000|2022-01-10 01:10:00|65520.6|65500.6|65519.9|65499.9|65524.2|65504.2|65516.8|65496.8|348
1641777300000|2022-01-10 01:15:00|65519.8|65499.8|65516.9|65496.9|65524.9|65504.9|65515.4|65495.4|368
1641777600000|2022-01-10 01:20:00|65516.6|65496.6|65517.6|65497.6|65522.6|65502.6|65514.9|65494.9|368
1641777900000|2022-01-10 01:25:00|65517.7|65497.7|65519.3|65499.3|65524.4|65504.4|65516.1|65496.1|333
1641778200000|2022-01-10 01:30:00|65519.6|65499.6|65518.5|65498.5|65524.3|65504.3|65516.1|65496.1|406
1641778500000|2022-01-10 01:35:00|65518.6|65498.6|65521.7|65501.7|65522.7|65502.7|65514.8|65494.8|434
1641778800000|2022-01-10 01:40:00|65521.8|65501.8|65527.7|65507.7|65527.9|65507.9|65519.7|65499.7|422
1641779100000|2022-01-10 01:45:00|65527.6|65507.6|65537.8|65517.8|65542.3|65522.3|65525.5|65505.5|454
1641779400000|2022-01-10 01:50:00|65537.7|65517.7|65550.8|65530.8|65551.5|65531.5|65536.9|65516.9|497
1641779700000|2022-01-10 01:55:00|65551.2|65531.2|65550.8|65530.8|65552.5|65532.5|65549|65529|477
1641780000000|2022-01-10 02:00:00|65550.9|65530.9|65542|65522|65551.2|65531.2|65540.2|65520.2|367
1641780300000|2022-01-10 02:05:00|65541|65521|65542.2|65522.2|65545.2|65525.2|65540.3|65520.3|293
1641780600000|2022-01-10 02:10:00|65541.8|65521.8|65559.8|65539.8|65562.9|65542.9|65541.6|65521.6|370
1641780900000|2022-01-10 02:15:00|65559.9|65539.9|65570.1|65550.1|65571|65551|65556.9|65536.9|352
1641781200000|2022-01-10 02:20:00|65570.3|65550.3|65575.1|65555.1|65581.5|65561.5|65568.6|65548.6|378
1641781500000|2022-01-10 02:25:00|65574.8|65554.8|65570.8|65550.8|65576.3|65556.3|65565.5|65545.5|346
1641781800000|2022-01-10 02:30:00|65571.1|65551.1|65578.5|65558.5|65580.4|65560.4|65567.2|65547.2|351
1641782100000|2022-01-10 02:35:00|65578.6|65558.6|65575.3|65555.3|65582.5|65562.5|65574.6|65554.6|299
1641782400000|2022-01-10 02:40:00|65576|65556|65573.2|65553.2|65576.5|65556.5|65569.5|65549.5|361
1641782700000|2022-01-10 02:45:00|65573.3|65553.3|65582.9|65562.9|65582.9|65562.9|65572.7|65552.7|264
1641783000000|2022-01-10 02:50:00|65582.5|65562.5|65600.8|65580.8|65601.6|65581.6|65579.2|65559.2|390
1641783300000|2022-01-10 02:55:00|65600.7|65580.7|65612.7|65592.7|65615|65595|65599.3|65579.3|506
1641783600000|2022-01-10 03:00:00|65611.8|65591.8|65617.2|65597.2|65622.4|65602.4|65611.8|65591.8|511
1641783900000|2022-01-10 03:05:00|65617.4|65597.4|65621.8|65601.8|65624.6|65604.6|65614.2|65594.2|394
1641784200000|2022-01-10 03:10:00|65622.4|65602.4|65620.9|65600.9|65624|65604|65618.6|65598.6|266
1641784500000|2022-01-10 03:15:00|65620|65600|65623.6|65603.6|65626.9|65606.9|65619.6|65599.6|262
1641784800000|2022-01-10 03:20:00|65624|65604|65626|65606|65626.1|65606.1|65622.8|65602.8|209
1641785100000|2022-01-10 03:25:00|65626.3|65606.3|65626.3|65606.3|65627.1|65607.1|65624|65604|253
1641785400000|2022-01-10 03:30:00|65626.7|65606.7|65631.1|65611.1|65632.8|65612.8|65621.1|65601.1|425
1641785700000|2022-01-10 03:35:00|65631.4|65611.4|65636.3|65616.3|65646.2|65626.2|65630.2|65610.2|467
1641786000000|2022-01-10 03:40:00|65636.2|65616.2|65634.1|65614.1|65637.7|65617.7|65631.6|65611.6|406
1641786300000|2022-01-10 03:45:00|65633|65613|65636.7|65616.7|65639.4|65619.4|65630.3|65610.3|351
1641786600000|2022-01-10 03:50:00|65636.6|65616.6|65631.5|65611.5|65638|65618|65631|65611|379
1641786900000|2022-01-10 03:55:00|65632.5|65612.5|65624.3|65604.3|65635.2|65615.2|65619.5|65599.5|367
1641787200000|2022-01-10 04:00:00|65623.3|65603.3|65618.5|65598.5|65626.7|65606.7|65617.5|65597.5|371
1641787500000|2022-01-10 04:05:00|65618.6|65598.6|65614.6|65594.6|65618.9|65598.9|65605.1|65585.1|415
1641787800000|2022-01-10 04:10:00|65613.8|65593.8|65620.5|65600.5|65621.6|65601.6|65611.7|65591.7|279
1641788100000|2022-01-10 04:15:00|65621.1|65601.1|65625.9|65605.9|65629.9|65609.9|65618.1|65598.1|312
1641788400000|2022-01-10 04:20:00|65625.8|65605.8|65628.8|65608.8|65634.2|65614.2|65619.2|65599.2|345
1641788700000|2022-01-10 04:25:00|65628.6|65608.6|65635.7|65615.7|65635.8|65615.8|65627.4|65607.4|202
1641789000000|2022-01-10 04:30:00|65635.6|65615.6|65629.3|65609.3|65637.1|65617.1|65627.8|65607.4|258
1641789300000|2022-01-10 04:35:00|65628.7|65608.7|65626.7|65606.7|65629.9|65609.9|65622.9|65602.9|246
1641789600000|2022-01-10 04:40:00|65625.4|65605.4|65629|65609|65631|65611|65625|65605|271
1641789900000|2022-01-10 04:45:00|65628.7|65608.7|65631.4|65611.4|65631.6|65611.6|65626.2|65606.2|344
1641790200000|2022-01-10 04:50:00|65631.7|65611.7|65645.4|65625.4|65646.3|65626.3|65631.3|65611.3|399
1641790500000|2022-01-10 04:55:00|65645.6|65625.6|65643.1|65623.1|65649.3|65629.3|65642.5|65622.5|295
1641790800000|2022-01-10 05:00:00|65643.3|65623.3|65643.6|65623.6|65649|65629|65641.1|65621.1|296
1641791100000|2022-01-10 05:05:00|65643.8|65623.8|65639.3|65619.3|65644.6|65624.6|65638|65618|230
1641791400000|2022-01-10 05:10:00|65638.9|65618.9|65642.2|65622.2|65644.8|65624.8|65638.1|65618.1|263
1641791700000|2022-01-10 05:15:00|65641.6|65621.6|65640.1|65620.1|65643.7|65623.7|65635.8|65615.8|233
1641792000000|2022-01-10 05:20:00|65640|65620|65643.5|65623.5|65645.3|65625.3|65638.8|65618.8|215
1641792300000|2022-01-10 05:25:00|65644.1|65624.1|65644.1|65624.1|65644.8|65624.8|65637|65616.5|290
1641792600000|2022-01-10 05:30:00|65643.8|65623.8|65649.9|65629.9|65653.2|65633.2|65643.5|65623.5|360
1641792900000|2022-01-10 05:35:00|65650|65630|65651|65631|65653.2|65633.2|65646.4|65626.4|281
1641793200000|2022-01-10 05:40:00|65651.7|65631.7|65648.2|65628.2|65653|65633|65647.3|65627.3|192
1641793500000|2022-01-10 05:45:00|65649.3|65629.3|65652.9|65632.9|65655.6|65635.6|65647.2|65627.2|287
1641793800000|2022-01-10 05:50:00|65652.8|65632.8|65639.1|65619.1|65652.8|65632.8|65635.9|65615.9|358
1641794100000|2022-01-10 05:55:00|65638.8|65618.8|65638.6|65618.6|65647.2|65627.2|65636.1|65616.1|354
1641794400000|2022-01-10 06:00:00|65638.3|65618.3|65645.8|65625.8|65647.6|65627.6|65635.4|65615.4|308
1641794700000|2022-01-10 06:05:00|65644.7|65624.7|65660.4|65640.4|65666.9|65646.9|65644.7|65624.7|447
1641795000000|2022-01-10 06:10:00|65660.5|65640.5|65656.6|65636.6|65662.1|65642.1|65650|65630|346
1641795300000|2022-01-10 06:15:00|65657.6|65637.6|65656.8|65636.8|65658.3|65640.1|65650|65632.4|293
1641795600000|2022-01-10 06:20:00|65656.9|65636.9|65669.9|65649.9|65670.4|65650.4|65654|65636.4|430
1641795900000|2022-01-10 06:25:00|65670.1|65650.1|65667.8|65647.8|65683.7|65666.2|65667.4|65647.5|382
1641796200000|2022-01-10 06:30:00|65668|65648|65664.9|65644.9|65669.5|65651.4|65662.8|65642.8|384
1641796500000|2022-01-10 06:35:00|65664.7|65644.7|65661.2|65641.2|65668.2|65648.2|65656.4|65636.8|344
1641796800000|2022-01-10 06:40:00|65661.3|65641.3|65667.5|65647.5|65671.9|65651.9|65659.9|65639.9|363
1641797100000|2022-01-10 06:45:00|65667.3|65647.3|65663.5|65643.5|65668.6|65648.6|65657.7|65637.7|301
1641797400000|2022-01-10 06:50:00|65664|65644|65646.3|65631.3|65664.5|65647.5|65646.3|65626.5|390
1641797700000|2022-01-10 06:55:00|65646.1|65631.1|65640.3|65620.3|65649.8|65631.2|65634.7|65616.9|389
1641798000000|2022-01-10 07:00:00|65640|65620|65649.2|65629.2|65653|65633|65634.2|65614.2|687
1641798300000|2022-01-10 07:05:00|65648.9|65628.9|65638.8|65618.8|65653.8|65637|65631.1|65611.1|552
1641798600000|2022-01-10 07:10:00|65638.5|65618.5|65638.1|65623.1|65642.8|65625.2|65631.2|65611.2|472
1641798900000|2022-01-10 07:15:00|65637.8|65622.8|65638.8|65618.8|65645|65625.2|65623.4|65603.4|550
1641799200000|2022-01-10 07:20:00|65638.7|65618.7|65661.4|65641.4|65662.1|65642.1|65635.1|65616.5|634
1641799500000|2022-01-10 07:25:00|65661.5|65641.5|65640.3|65620.3|65673.4|65653.4|65639.4|65619.4|627
1641799800000|2022-01-10 07:30:00|65641.1|65621.1|65645.5|65630.5|65654.5|65637|65633.3|65618.3|592
1641800100000|2022-01-10 07:35:00|65645.3|65630.3|65645.7|65625.7|65652|65633.9|65633.4|65615.7|546
1641800400000|2022-01-10 07:40:00|65645.3|65625.3|65637.9|65622.9|65647.6|65631.7|65624.1|65606.4|608
1641800700000|2022-01-10 07:45:00|65637.6|65622.6|65639.6|65624.6|65646.6|65630|65622.8|65604.9|510
1641801000000|2022-01-10 07:50:00|65640.1|65625.1|65643.5|65623.5|65654.4|65635|65634.8|65617.9|521
1641801300000|2022-01-10 07:55:00|65645.6|65625.6|65666.3|65646.3|65678|65659.9|65636.1|65618.1|672
1641801600000|2022-01-10 08:00:00|65666|65646|65668.2|65653.2|65683|65663|65651.4|65633.7|695
1641801900000|2022-01-10 08:05:00|65668.5|65653.5|65696.9|65676.9|65704.2|65684.2|65662.3|65642.3|737
1641802200000|2022-01-10 08:10:00|65697.4|65677.4|65696.3|65676.3|65715.5|65696.8|65685.6|65665.6|843
1641802500000|2022-01-10 08:15:00|65696.4|65676.4|65684.4|65664.4|65712.7|65696.7|65680.9|65664.1|805
1641802800000|2022-01-10 08:20:00|65684.2|65664.2|65682.5|65662.5|65691.6|65673.1|65668.8|65650.4|816
1641803100000|2022-01-10 08:25:00|65681.9|65661.9|65681.4|65666.4|65694.2|65675.7|65667.9|65647.9|804
1641803400000|2022-01-10 08:30:00|65681.5|65666.5|65653.9|65633.9|65694.3|65674.8|65642.8|65626.9|846
1641803700000|2022-01-10 08:35:00|65650.2|65635.2|65697|65682|65702.1|65684.6|65649.4|65630.7|814
1641804000000|2022-01-10 08:40:00|65697.2|65682.2|65677.3|65657.3|65708.9|65691.6|65668.2|65653.1|787
1641804300000|2022-01-10 08:45:00|65677.4|65657.4|65667|65647|65690.7|65673.3|65664.2|65645.8|632
1641804600000|2022-01-10 08:50:00|65666.7|65646.7|65659.1|65639.1|65682.6|65665.5|65653.8|65638.1|773
1641804900000|2022-01-10 08:55:00|65658.6|65638.6|65628.3|65608.3|65660.6|65644.5|65625.1|65605.1|797
1641805200000|2022-01-10 09:00:00|65627.1|65607.1|65624.2|65604.2|65642.2|65622.3|65621.3|65601.3|766
1641805500000|2022-01-10 09:05:00|65625.9|65605.9|65615.9|65600.9|65628.4|65608.8|65602.4|65585.2|729
1641805800000|2022-01-10 09:10:00|65615.5|65600.5|65608.7|65588.7|65624.7|65606.6|65591.4|65576.4|720
1641806100000|2022-01-10 09:15:00|65608.9|65588.9|65580.1|65565.1|65608.9|65589.7|65571.6|65556.4|739
1641806400000|2022-01-10 09:20:00|65580|65565|65615.8|65600.8|65622.6|65604.9|65579.9|65564.7|724
1641806700000|2022-01-10 09:25:00|65615.9|65600.9|65625|65610|65636.2|65618.9|65610.1|65595.1|698
1641807000000|2022-01-10 09:30:00|65627.6|65607.6|65629|65614|65641.7|65624.4|65624.6|65606.6|631
1641807300000|2022-01-10 09:35:00|65629.7|65614.7|65634.6|65614.6|65638.8|65623.1|65621.4|65603.9|632
1641807600000|2022-01-10 09:40:00|65630.9|65615.9|65656.3|65641.3|65661.3|65644.6|65630.4|65612.7|632
1641807900000|2022-01-10 09:45:00|65655.2|65640.2|65671.5|65651.5|65675.3|65658.2|65655.2|65638.8|675
1641808200000|2022-01-10 09:50:00|65671.3|65651.3|65670.8|65655.8|65682.6|65665|65661.6|65645.7|644
1641808500000|2022-01-10 09:55:00|65670.9|65655.9|65680.7|65660.7|65684.9|65666.6|65664.6|65647.9|630
1641808800000|2022-01-10 10:00:00|65680.8|65660.8|65699.4|65679.4|65699.8|65682.2|65679.8|65659.8|809
1641809100000|2022-01-10 10:05:00|65700.6|65680.6|65678.9|65658.9|65702.4|65685.3|65671.2|65653.5|722
1641809400000|2022-01-10 10:10:00|65679.1|65659.1|65657.9|65637.9|65682.3|65664.3|65653.2|65635.2|786
1641809700000|2022-01-10 10:15:00|65658.1|65638.1|65641.1|65626.1|65658.9|65640.9|65632.2|65615.3|712
1641810000000|2022-01-10 10:20:00|65641|65626|65651.2|65636.2|65654.1|65636.8|65633|65616.1|614
1641810300000|2022-01-10 10:25:00|65651.4|65636.4|65650.2|65635.2|65659.3|65642.7|65641.4|65625.4|428
1641810600000|2022-01-10 10:30:00|65650|65635|65671.7|65656.7|65678.3|65663.3|65648.1|65633.1|654
1641810900000|2022-01-10 10:35:00|65671.4|65656.4|65691.1|65671.1|65697|65679.7|65669.5|65653.4|693
1641811200000|2022-01-10 10:40:00|65690.7|65670.7|65670.5|65655.5|65693.7|65676.2|65666.7|65650.1|639
1641811500000|2022-01-10 10:45:00|65670.3|65655.3|65678.7|65663.7|65684.8|65668.3|65665.5|65650.5|489
1641811800000|2022-01-10 10:50:00|65681|65661|65669|65654|65681.6|65661.6|65662.5|65646.2|683
1641812100000|2022-01-10 10:55:00|65669.2|65654.2|65661.2|65646.2|65677.5|65659.2|65659.4|65641.8|580
1641812400000|2022-01-10 11:00:00|65660.6|65645.6|65683.3|65663.3|65687.6|65668.4|65653.3|65637.3|661
1641812700000|2022-01-10 11:05:00|65683.4|65663.4|65698.4|65683.4|65703.2|65687.4|65678.4|65661.4|648
1641813000000|2022-01-10 11:10:00|65698.6|65683.6|65672|65657|65701.7|65684.3|65668.2|65653|649
1641813300000|2022-01-10 11:15:00|65671.7|65656.7|65640.9|65620.9|65677.6|65660.1|65635.7|65618.4|755
1641813600000|2022-01-10 11:20:00|65641|65621|65636.3|65616.3|65645.6|65628.7|65622.8|65604.1|736
1641813900000|2022-01-10 11:25:00|65636.4|65616.4|65639.6|65619.6|65643.5|65624.8|65625|65605.3|775
1641814200000|2022-01-10 11:30:00|65639.5|65619.5|65648.4|65633.4|65664.4|65644.4|65639.4|65619.4|686
1641814500000|2022-01-10 11:35:00|65649.9|65634.9|65669|65654|65676.6|65658.2|65646.6|65627.6|632
1641814800000|2022-01-10 11:40:00|65670.3|65650.3|65665.7|65650.7|65679.1|65661|65661.6|65644.9|687
1641815100000|2022-01-10 11:45:00|65665.8|65650.8|65677.6|65662.6|65682.8|65665.9|65662.7|65646.5|525
1641815400000|2022-01-10 11:50:00|65677.7|65662.7|65689.6|65674.6|65692|65674.7|65667.9|65652|549
1641815700000|2022-01-10 11:55:00|65689.7|65674.7|65684.4|65669.4|65701.2|65685.3|65671.7|65654.6|734
1641816000000|2022-01-10 12:00:00|65685.1|65670.1|65670.9|65650.9|65691.9|65674.4|65668.8|65649.9|586
1641816300000|2022-01-10 12:05:00|65670.8|65650.8|65676.1|65661.1|65687.6|65672.4|65660.4|65642.4|589
1641816600000|2022-01-10 12:10:00|65676.4|65661.4|65685.8|65670.8|65708.2|65690.6|65676.4|65661.4|776
1641816900000|2022-01-10 12:15:00|65686.6|65671.6|65695.5|65680.5|65714.4|65696.7|65686.2|65671.2|796
1641817200000|2022-01-10 12:20:00|65696|65681|65685.5|65665.5|65698.2|65681|65678.7|65661.7|698
1641817500000|2022-01-10 12:25:00|65685.8|65665.8|65696.6|65681.6|65710.7|65695.1|65680.1|65663.9|654
1641817800000|2022-01-10 12:30:00|65696.5|65681.5|65717.7|65702.7|65735|65717.7|65695.4|65679.6|700
1641818100000|2022-01-10 12:35:00|65717.9|65702.9|65714.9|65699.9|65729.9|65714.8|65708.7|65691.3|676
1641818400000|2022-01-10 12:40:00|65715|65700|65746.3|65731.3|65751.9|65734.3|65707.8|65690.7|745
1641818700000|2022-01-10 12:45:00|65748.2|65728.2|65746.2|65731.2|65753.6|65738.6|65735.9|65718.2|722
1641819000000|2022-01-10 12:50:00|65746.1|65731.1|65743.6|65723.6|65749|65732.6|65728.5|65711.5|634
1641819300000|2022-01-10 12:55:00|65743.4|65723.4|65736.8|65721.8|65765.2|65748|65730.1|65710.9|911
1641819600000|2022-01-10 13:00:00|65736.3|65721.3|65744.9|65729.9|65759.7|65741.2|65733.5|65715.5|847
1641819900000|2022-01-10 13:05:00|65743.1|65728.1|65738.8|65718.8|65750.8|65734.4|65729.6|65714.1|816
1641820200000|2022-01-10 13:10:00|65739.2|65719.2|65730.4|65715.4|65745.2|65728.5|65727.6|65710.6|694
1641820500000|2022-01-10 13:15:00|65730.2|65715.2|65702.3|65687.3|65734.3|65717.5|65695.2|65678.1|794
1641820800000|2022-01-10 13:20:00|65702.1|65687.1|65727.8|65707.8|65735.5|65715.5|65693.8|65677.8|721
1641821100000|2022-01-10 13:25:00|65727.6|65707.6|65749.1|65734.1|65757.9|65739.4|65707.9|65691.1|778
1641821400000|2022-01-10 13:30:00|65749.2|65734.2|65749.4|65729.4|65766.9|65746.9|65728.2|65711|802
1641821700000|2022-01-10 13:35:00|65749.5|65729.5|65741.3|65721.3|65755.4|65738.1|65731.1|65715|698
1641822000000|2022-01-10 13:40:00|65738.8|65723.8|65832.6|65812.6|65836.1|65818.3|65738.7|65721.4|957
1641822300000|2022-01-10 13:45:00|65832.4|65812.4|65818.3|65803.3|65835.5|65818|65799.9|65782.2|859
1641822600000|2022-01-10 13:50:00|65818.1|65803.1|65857.9|65837.9|65864|65847.9|65818.1|65802.6|905
1641822900000|2022-01-10 13:55:00|65857.6|65837.6|65849.8|65834.8|65863.1|65845.8|65837.5|65822.5|884
1641823200000|2022-01-10 14:00:00|65849.6|65834.6|65857.9|65842.9|65879.5|65862.9|65845.9|65829.1|805
1641823500000|2022-01-10 14:05:00|65858|65843|65873.8|65858.8|65877.5|65860.1|65845.3|65827.3|813
1641823800000|2022-01-10 14:10:00|65877.3|65857.3|65888.9|65868.9|65893.1|65876.2|65855.6|65836.6|764
1641824100000|2022-01-10 14:15:00|65885.8|65870.8|65903.1|65888.1|65925.9|65907.2|65880.6|65860.8|945
1641824400000|2022-01-10 14:20:00|65902.6|65887.6|65892.4|65877.4|65905.2|65889|65878.8|65859.4|837
1641824700000|2022-01-10 14:25:00|65893.7|65873.7|65884.3|65869.3|65904.2|65886.9|65872.2|65854.4|712
1641825000000|2022-01-10 14:30:00|65886|65871|65862.4|65847.4|65894.5|65878.7|65860.1|65841|748
1641825300000|2022-01-10 14:35:00|65862.5|65847.5|65851.9|65836.9|65872.8|65854.8|65846|65831|815
1641825600000|2022-01-10 14:40:00|65852.4|65837.4|65878.3|65863.3|65889.6|65872.6|65844.9|65829.4|874
1641825900000|2022-01-10 14:45:00|65878|65863|65869|65854|65886.9|65871.9|65862.9|65845.6|819
1641826200000|2022-01-10 14:50:00|65868.6|65853.6|65892.9|65877.9|65893.9|65878.9|65851.5|65836.5|882
1641826500000|2022-01-10 14:55:00|65893.2|65878.2|65851.1|65831.1|65899.8|65883.4|65850.1|65830.1|909
1641826800000|2022-01-10 15:00:00|65850.9|65830.9|65848.9|65828.9|65875.6|65859.5|65830.6|65811.2|970
1641827100000|2022-01-10 15:05:00|65846.4|65831.4|65830.2|65810.2|65850.7|65833.8|65812.8|65792.8|865
1641827400000|2022-01-10 15:10:00|65829.7|65809.7|65831.6|65811.6|65842.1|65822.7|65821.3|65801.3|890
1641827700000|2022-01-10 15:15:00|65831.7|65811.7|65817.5|65797.5|65833.2|65814.6|65804.5|65784.5|819
1641828000000|2022-01-10 15:20:00|65817.1|65802.1|65798|65778|65825.4|65808.6|65790.7|65770.7|778
1641828300000|2022-01-10 15:25:00|65797.9|65777.9|65818.4|65798.4|65822.7|65803.3|65784.4|65766.9|794
1641828600000|2022-01-10 15:30:00|65817.5|65797.5|65760.1|65745.1|65821.1|65802.3|65757.7|65739.7|880
1641828900000|2022-01-10 15:35:00|65760.3|65745.3|65737.8|65717.8|65767.1|65748.8|65733.8|65715.7|839
1641829200000|2022-01-10 15:40:00|65738|65718|65708|65688|65763.5|65745.7|65705|65685.8|925
1641829500000|2022-01-10 15:45:00|65708.1|65688.1|65711.3|65691.3|65725|65705.3|65699.3|65681.7|811
1641829800000|2022-01-10 15:50:00|65711.5|65691.5|65715.7|65700.7|65729.1|65710.8|65682.6|65662.6|913
1641830100000|2022-01-10 15:55:00|65715.9|65700.9|65733.4|65713.4|65737|65718.2|65706.7|65686.7|958
1641830400000|2022-01-10 16:00:00|65733.3|65713.3|65729|65709|65738.7|65719.1|65710.3|65690.3|949
1641830700000|2022-01-10 16:05:00|65729.1|65709.1|65725.4|65705.4|65746.2|65726.2|65723|65704.7|852
1641831000000|2022-01-10 16:10:00|65725.2|65705.2|65715.8|65695.8|65725.2|65705.2|65705|65685|779
1641831300000|2022-01-10 16:15:00|65716.1|65696.1|65678|65658|65716.2|65696.2|65671.6|65651.6|819
1641831600000|2022-01-10 16:20:00|65678.1|65658.1|65688.5|65673.5|65694.7|65675.7|65674.5|65656.6|790
1641831900000|2022-01-10 16:25:00|65688|65673|65691|65671|65698.3|65678.3|65680.9|65662.5|807
1641832200000|2022-01-10 16:30:00|65690.8|65670.8|65683.8|65663.8|65690.8|65672.8|65674.8|65657|789
1641832500000|2022-01-10 16:35:00|65683.3|65663.3|65700.7|65680.7|65701.1|65681.1|65675.7|65658.7|748
1641832800000|2022-01-10 16:40:00|65700.9|65680.9|65718.5|65698.5|65728.6|65708.6|65696.3|65676.3|648
1641833100000|2022-01-10 16:45:00|65718.8|65698.8|65709.7|65689.7|65727.8|65707.8|65705.1|65685.1|664
1641833400000|2022-01-10 16:50:00|65709.5|65689.5|65694.9|65674.9|65718.8|65698.8|65692.1|65672.1|666
1641833700000|2022-01-10 16:55:00|65695|65675|65685.7|65665.7|65701.4|65681.4|65678|65658|802
1641834000000|2022-01-10 17:00:00|65686|65666|65670|65650|65686.5|65666.5|65666.3|65646.3|665
1641834300000|2022-01-10 17:05:00|65669.9|65649.9|65671.5|65651.5|65672.1|65652.1|65655.4|65635.4|623
1641834600000|2022-01-10 17:10:00|65673.6|65653.6|65660.2|65640.2|65674.7|65654.7|65649.7|65629.7|642
1641834900000|2022-01-10 17:15:00|65657.5|65637.5|65648.3|65628.3|65664.5|65644.5|65645.3|65625.3|591
1641835200000|2022-01-10 17:20:00|65648.4|65628.4|65657.4|65637.4|65666.7|65646.7|65644.7|65624.7|628
1641835500000|2022-01-10 17:25:00|65657.8|65637.8|65667.8|65647.8|65667.9|65647.9|65651|65631|627
1641835800000|2022-01-10 17:30:00|65667.4|65647.4|65661.3|65641.3|65667.4|65647.4|65653.7|65633.7|599
1641836100000|2022-01-10 17:35:00|65662|65642|65659.7|65639.7|65667.2|65648.8|65655.6|65635.6|584
1641836400000|2022-01-10 17:40:00|65659.9|65639.9|65654.7|65634.7|65659.9|65639.9|65646.1|65626.3|703
1641836700000|2022-01-10 17:45:00|65654.6|65634.6|65653.9|65633.9|65658.2|65640.1|65638.4|65620.9|686
1641837000000|2022-01-10 17:50:00|65653.7|65633.7|65663.8|65643.8|65666.7|65646.7|65648.9|65630.9|677
1641837300000|2022-01-10 17:55:00|65663.4|65643.4|65681.6|65661.6|65683.4|65664.5|65661.4|65643|619
1641837600000|2022-01-10 18:00:00|65682.4|65662.4|65683.3|65668.3|65687.9|65668.3|65666.1|65646.1|692
1641837900000|2022-01-10 18:05:00|65685.9|65665.9|65690|65670|65695.6|65677.5|65681.6|65663.9|612
1641838200000|2022-01-10 18:10:00|65690.1|65670.1|65681.3|65661.3|65691.3|65672.6|65678.3|65658.7|614
1641838500000|2022-01-10 18:15:00|65681.4|65661.4|65704.9|65684.9|65706.2|65687.5|65681.2|65661.2|589
1641838800000|2022-01-10 18:20:00|65704.8|65684.8|65706.1|65686.1|65715.5|65697.5|65695.2|65678.5|650
1641839100000|2022-01-10 18:25:00|65702.8|65687.8|65710.3|65690.3|65714.4|65696.5|65700.8|65682.2|584
1641839400000|2022-01-10 18:30:00|65710.2|65690.2|65693.4|65678.4|65710.7|65691.6|65692.2|65674.2|572
1641839700000|2022-01-10 18:35:00|65693.5|65678.5|65693.1|65673.1|65705.1|65685.1|65692.2|65672.8|522
1641840000000|2022-01-10 18:40:00|65693|65673|65705.9|65685.9|65710.3|65690.3|65686.7|65666.7|510
1641840300000|2022-01-10 18:45:00|65706.4|65686.4|65701.5|65681.5|65710.5|65690.5|65693.5|65674.9|551
1641840600000|2022-01-10 18:50:00|65701.1|65681.1|65707.4|65687.4|65713.4|65693.4|65699.9|65679.9|538
1641840900000|2022-01-10 18:55:00|65707.5|65687.5|65716.3|65696.3|65725|65705|65703.3|65683.3|599
1641841200000|2022-01-10 19:00:00|65716.7|65696.7|65717.4|65697.4|65730.3|65710.3|65714.2|65694.2|663
1641841500000|2022-01-10 19:05:00|65717.7|65697.7|65712.5|65692.5|65719.2|65700.5|65710.8|65692.4|472
1641841800000|2022-01-10 19:10:00|65712.4|65692.4|65717.1|65697.1|65719.6|65699.6|65712.3|65692.3|504
1641842100000|2022-01-10 19:15:00|65717.2|65697.2|65706.5|65686.5|65717.5|65697.5|65690.5|65672.5|540
1641842400000|2022-01-10 19:20:00|65706.7|65686.7|65705.9|65685.9|65708.2|65688.9|65698.5|65678.5|507
1641842700000|2022-01-10 19:25:00|65705.8|65685.8|65703.3|65683.3|65708.8|65688.8|65696.4|65676.4|535
1641843000000|2022-01-10 19:30:00|65703.1|65683.1|65693|65673|65706.8|65686.8|65689.4|65669.4|574
1641843300000|2022-01-10 19:35:00|65693.7|65673.7|65701.4|65681.4|65705.3|65685.3|65693.1|65673.1|499
1641843600000|2022-01-10 19:40:00|65701.2|65681.2|65691.3|65671.3|65701.3|65681.3|65688.3|65668.3|556
1641843900000|2022-01-10 19:45:00|65691.5|65671.5|65688.8|65668.8|65696.2|65676.2|65688.2|65668.2|403
1641844200000|2022-01-10 19:50:00|65688.9|65668.9|65718.8|65698.8|65726.2|65708.8|65688.5|65668.5|648
1641844500000|2022-01-10 19:55:00|65718.4|65698.4|65707.8|65687.8|65720.1|65700.1|65706.6|65686.6|738
1641844800000|2022-01-10 20:00:00|65708.4|65688.4|65703|65683|65713.8|65695.8|65695.8|65675.8|722
1641845100000|2022-01-10 20:05:00|65702.7|65682.7|65703.3|65683.3|65709.6|65689.6|65696.4|65678.3|581
1641845400000|2022-01-10 20:10:00|65703.8|65683.8|65706.3|65686.3|65715.1|65695.7|65701.4|65681.4|634
1641845700000|2022-01-10 20:15:00|65705.9|65685.9|65697.8|65677.8|65708.2|65690.7|65694.5|65674.5|637
1641846000000|2022-01-10 20:20:00|65697.9|65677.9|65700.7|65680.7|65700.7|65680.7|65693.6|65673.6|498
1641846300000|2022-01-10 20:25:00|65700.2|65680.2|65681.2|65661.2|65700.2|65680.2|65680.2|65660.2|613
1641846600000|2022-01-10 20:30:00|65681.1|65661.1|65685.6|65665.6|65692.7|65673.8|65671|65651|619
1641846900000|2022-01-10 20:35:00|65685.5|65665.5|65676.3|65656.3|65689.8|65671.4|65673|65653.9|550
1641847200000|2022-01-10 20:40:00|65676.1|65656.1|65674.4|65654.4|65681.2|65661.2|65670.5|65650.6|564
1641847500000|2022-01-10 20:45:00|65674.6|65654.6|65681.1|65661.1|65685.8|65665.8|65669.8|65650.4|512
1641847800000|2022-01-10 20:50:00|65680.8|65660.8|65684.8|65664.8|65686.5|65666.5|65673.5|65653.7|517
1641848100000|2022-01-10 20:55:00|65684.4|65664.4|65694.9|65674.9|65694.9|65674.9|65674.9|65654.9|630
1641848400000|2022-01-10 21:00:00|65696.2|65676.2|65687.3|65667.3|65696.2|65676.2|65682|65662|496
1641848700000|2022-01-10 21:05:00|65687.7|65667.7|65680.2|65660.2|65693.7|65673.7|65677|65657|321
1641849000000|2022-01-10 21:10:00|65680|65660|65689.8|65669.8|65690.1|65670.1|65677.9|65657.9|384
1641849300000|2022-01-10 21:15:00|65689.9|65669.9|65693.6|65673.6|65696.2|65676.2|65689|65669|307
1641849600000|2022-01-10 21:20:00|65693.3|65673.3|65696.4|65676.4|65696.7|65676.7|65690.6|65670.6|352
1641849900000|2022-01-10 21:25:00|65696.3|65676.3|65677.7|65657.7|65701.9|65681.9|65677.6|65657.6|305
1641850200000|2022-01-10 21:30:00|65678.1|65658.1|65677|65657|65681.3|65661.3|65673.6|65653.6|329
1641850500000|2022-01-10 21:35:00|65676.7|65656.7|65673.2|65653.2|65678.4|65658.4|65672.3|65652.3|220
1641850800000|2022-01-10 21:40:00|65674|65654|65668.8|65648.8|65675.9|65655.9|65668.4|65648.4|571
1641851100000|2022-01-10 21:45:00|65670.6|65650.6|65670|65650|65671.8|65651.8|65665.5|65645.5|631
1641851400000|2022-01-10 21:50:00|65670.8|65650.8|65671.4|65651.4|65673.6|65653.6|65667.4|65647.4|483
1641851700000|2022-01-10 21:55:00|65671.1|65651.1|65697.1|65665.6|65697.1|65666.3|65667.8|65647.8|1104
1641852000000|2022-01-10 22:00:00|65722.8|65664.7|65711.1|65664.2|65728.4|65667.9|65703.7|65641.9|118
1641852300000|2022-01-10 22:05:00|65710.9|65665.6|65702.7|65647.2|65728|65688.5|65694.9|65629.3|215
1641852600000|2022-01-10 22:10:00|65708.6|65648.4|65707.2|65651.2|65716.7|65660.5|65697.7|65630.5|141
1641852900000|2022-01-10 22:15:00|65703.5|65643.7|65703.3|65647.3|65716.7|65654.8|65695.8|65626.5|92
1641853200000|2022-01-10 22:20:00|65699.7|65650.9|65700.1|65651.6|65709.7|65652.1|65698.5|65635|201
1641853500000|2022-01-10 22:25:00|65700.5|65646.1|65702.6|65645.4|65709.8|65654.6|65698.5|65623.8|275
1641853800000|2022-01-10 22:30:00|65702|65644.8|65706.6|65654.1|65714.8|65658.2|65701.1|65621.1|280
1641854100000|2022-01-10 22:35:00|65705.5|65655|65681.8|65645.8|65706|65660.9|65681.7|65638.5|392
1641854400000|2022-01-10 22:40:00|65681.7|65645.7|65684.8|65644.9|65691|65648.5|65681.1|65631.8|309
1641854700000|2022-01-10 22:45:00|65685.8|65648.1|65685.8|65651.6|65690.7|65653.6|65680.1|65638.3|367
1641855000000|2022-01-10 22:50:00|65685|65653.2|65688.5|65648.1|65696.2|65655.4|65679.2|65639.2|354
1641855300000|2022-01-10 22:55:00|65688.3|65648.2|65694.5|65658.6|65699.5|65664.2|65678|65647.4|446
1641855600000|2022-01-10 23:00:00|65692.1|65660.1|65679.4|65659.4|65696.2|65664|65677.1|65643.1|410
1641855900000|2022-01-10 23:05:00|65678.5|65658.5|65684.3|65664.3|65685.9|65665.9|65676.7|65656.7|274
1641856200000|2022-01-10 23:10:00|65684|65664|65677.7|65657.7|65685.2|65665.2|65676.7|65656.7|295
1641856500000|2022-01-10 23:15:00|65678|65658|65669.4|65649.4|65682.9|65662.9|65667.7|65647.7|266
1641856800000|2022-01-10 23:20:00|65669.1|65649.1|65657.6|65637.6|65669.3|65649.3|65654.8|65635.7|367
1641857100000|2022-01-10 23:25:00|65656.9|65636.9|65661.3|65641.3|65661.7|65643.3|65656.7|65636.7|221
1641857400000|2022-01-10 23:30:00|65662|65642|65674.9|65654.9|65676.5|65656.5|65657|65639.9|274
1641857700000|2022-01-10 23:35:00|65675|65655|65674|65654|65678.9|65658.9|65671.8|65652.4|245
1641858000000|2022-01-10 23:40:00|65673.7|65653.7|65672.6|65652.6|65676.5|65656.5|65663.6|65643.6|283
1641858300000|2022-01-10 23:45:00|65672.4|65652.4|65668.6|65648.6|65673.5|65653.5|65666|65646|347
1641858600000|2022-01-10 23:50:00|65669.9|65649.9|65666.5|65646.5|65670.7|65650.7|65665.6|65645.6|294
1641858900000|2022-01-10 23:55:00|65665.5|65645.5|65671.9|65651.9|65675.5|65655.5|65665.4|65645.4|312
1641859200000|2022-01-11 00:00:00|65672|65652|65668.3|65648.3|65681.6|65661.6|65664|65644|498
1641859500000|2022-01-11 00:05:00|65668|65648|65668.6|65648.6|65672.1|65652.1|65661.7|65641.7|328
1641859800000|2022-01-11 00:10:00|65668.3|65648.3|65668.4|65648.4|65672|65652.5|65661|65642.6|322
1641860100000|2022-01-11 00:15:00|65668.2|65648.2|65662.1|65642.1|65671.2|65651.2|65661|65641.8|334
1641860400000|2022-01-11 00:20:00|65661.9|65641.9|65652.2|65632.2|65662.8|65642.8|65650.6|65630.6|381
1641860700000|2022-01-11 00:25:00|65652.1|65632.1|65654.4|65634.4|65660.6|65642.1|65650.6|65630.6|355
1641861000000|2022-01-11 00:30:00|65655|65635|65657.4|65637.4|65660.3|65640.3|65648.9|65629.4|366
1641861300000|2022-01-11 00:35:00|65657.6|65637.6|65662.7|65642.7|65664.2|65644.2|65655.8|65635.8|290
1641861600000|2022-01-11 00:40:00|65662.5|65642.5|65660.2|65640.2|65665.9|65645.9|65653.8|65633.8|458
1641861900000|2022-01-11 00:45:00|65660.8|65640.8|65659.4|65639.4|65661.5|65641.5|65653.6|65635.3|357
1641862200000|2022-01-11 00:50:00|65659|65639|65659|65639|65659.7|65639.7|65652.1|65633.7|470
1641862500000|2022-01-11 00:55:00|65658.9|65638.9|65654.7|65634.7|65658.9|65638.9|65642.2|65625.1|524
1641862800000|2022-01-11 01:00:00|65655.6|65635.6|65645.7|65630.7|65657.8|65637.8|65644.2|65626.4|464
1641863100000|2022-01-11 01:05:00|65645.4|65630.4|65653|65633|65662.1|65642.1|65644.8|65627.2|381
1641863400000|2022-01-11 01:10:00|65652.7|65632.7|65652.4|65632.4|65660.8|65640.8|65648.5|65628.5|490
1641863700000|2022-01-11 01:15:00|65652.2|65632.2|65646.2|65626.2|65658.1|65638.1|65645.9|65625.9|473
1641864000000|2022-01-11 01:20:00|65646.4|65626.4|65638.7|65618.7|65647.7|65627.8|65635.8|65617.6|384
1641864300000|2022-01-11 01:25:00|65638.6|65618.6|65611.4|65591.4|65640.1|65620.1|65607.1|65587.1|642
1641864600000|2022-01-11 01:30:00|65611.3|65591.3|65607.2|65587.2|65619.1|65599.1|65603.1|65585.3|611
1641864900000|2022-01-11 01:35:00|65607.1|65587.1|65608.7|65588.7|65612.7|65592.7|65603.1|65586|577
1641865200000|2022-01-11 01:40:00|65608.6|65588.6|65611.8|65591.8|65622.1|65602.1|65602.8|65583.5|611
1641865500000|2022-01-11 01:45:00|65611.7|65591.7|65630.3|65610.3|65632.8|65612.8|65611.4|65591.4|622
1641865800000|2022-01-11 01:50:00|65628.3|65608.3|65638.1|65618.1|65646.4|65626.4|65627.5|65607.5|596
1641866100000|2022-01-11 01:55:00|65638|65618|65636|65616|65638.7|65618.7|65628.2|65608.9|507
1641866400000|2022-01-11 02:00:00|65635.5|65615.5|65640|65620|65641.6|65622.9|65632.6|65614.4|468
1641866700000|2022-01-11 02:05:00|65639.7|65619.7|65636.6|65616.6|65646.8|65626.8|65635|65616.3|456
1641867000000|2022-01-11 02:10:00|65637.1|65617.1|65620.4|65600.4|65637.1|65617.1|65616|65596|519
1641867300000|2022-01-11 02:15:00|65620.5|65600.5|65610.1|65590.1|65621.8|65603.7|65607.7|65588.6|508
1641867600000|2022-01-11 02:20:00|65610|65590|65606.5|65586.5|65612.4|65593.6|65605.7|65585.7|400
1641867900000|2022-01-11 02:25:00|65606.2|65586.2|65595.1|65575.1|65606.3|65586.3|65592.7|65572.7|425
1641868200000|2022-01-11 02:30:00|65595|65575|65595.7|65575.7|65598.1|65578.1|65591.3|65573|486
1641868500000|2022-01-11 02:35:00|65596|65576|65609.1|65589.1|65610.1|65590.5|65594.2|65574.2|524
1641868800000|2022-01-11 02:40:00|65609|65589|65606.9|65586.9|65612.1|65593.3|65604|65584|386
1641869100000|2022-01-11 02:45:00|65606.8|65586.8|65617.4|65597.4|65618|65598|65602.2|65582.4|402
1641869400000|2022-01-11 02:50:00|65617.3|65597.3|65628.6|65608.6|65630.2|65610.2|65616.8|65596.8|518
1641869700000|2022-01-11 02:55:00|65628.5|65608.5|65625.7|65605.7|65631.4|65611.4|65624.3|65604.3|509
1641870000000|2022-01-11 03:00:00|65626.2|65606.2|65628.1|65608.1|65632.7|65612.7|65621.6|65601.6|513
1641870300000|2022-01-11 03:05:00|65628.5|65608.5|65623.5|65603.5|65628.8|65608.8|65621.5|65601.5|409
1641870600000|2022-01-11 03:10:00|65623.2|65603.2|65625.4|65605.4|65626.9|65606.9|65620.5|65600.5|333
1641870900000|2022-01-11 03:15:00|65625.2|65605.2|65616.2|65596.2|65627.1|65607.1|65615.4|65595.4|431
1641871200000|2022-01-11 03:20:00|65616.4|65596.4|65604.6|65584.6|65616.8|65596.8|65602.2|65584.5|405
1641871500000|2022-01-11 03:25:00|65604.5|65584.5|65609.4|65589.4|65609.4|65589.4|65602.4|65582.4|467
1641871800000|2022-01-11 03:30:00|65609.3|65589.3|65601.2|65581.2|65609.6|65589.6|65600.5|65580.6|507
1641872100000|2022-01-11 03:35:00|65601.5|65581.5|65601.4|65581.4|65604.6|65584.6|65600.5|65580.5|531
1641872400000|2022-01-11 03:40:00|65601.3|65581.3|65603.6|65583.6|65606.5|65586.5|65601.1|65581.1|535
1641872700000|2022-01-11 03:45:00|65603.5|65583.5|65606.4|65586.4|65608.2|65588.2|65602.2|65582.2|437
1641873000000|2022-01-11 03:50:00|65606.3|65586.3|65608.5|65588.5|65609.7|65591.2|65603.4|65583.4|312
1641873300000|2022-01-11 03:55:00|65605.9|65590.9|65606.1|65586.1|65609.6|65591.1|65602.2|65585.1|389
1641873600000|2022-01-11 04:00:00|65605.9|65585.9|65610|65590|65610.8|65591.6|65605.1|65585.9|386
1641873900000|2022-01-11 04:05:00|65609.9|65589.9|65617.7|65597.7|65621|65601|65608.4|65588.4|304
1641874200000|2022-01-11 04:10:00|65617.6|65597.6|65627.4|65607.4|65629.4|65609.4|65617.6|65597.6|379
1641874500000|2022-01-11 04:15:00|65626|65606|65626|65606|65627.4|65607.4|65616.7|65597.4|368
1641874800000|2022-01-11 04:20:00|65625.5|65605.5|65621.1|65601.1|65627.5|65608.6|65617.1|65597.1|346
1641875100000|2022-01-11 04:25:00|65621|65601|65619.4|65599.4|65621|65601.7|65613.8|65593.8|261
1641875400000|2022-01-11 04:30:00|65619.5|65599.5|65620.1|65600.1|65621.5|65601.5|65614.1|65594.1|361
1641875700000|2022-01-11 04:35:00|65620.3|65600.3|65618.1|65598.1|65620.8|65600.8|65617.1|65597.1|314
1641876000000|2022-01-11 04:40:00|65618.2|65598.2|65615.4|65595.4|65622|65602|65611.7|65591.7|324
1641876300000|2022-01-11 04:45:00|65615.3|65595.3|65620.9|65600.9|65622.5|65603.1|65614|65594|459
1641876600000|2022-01-11 04:50:00|65621|65601|65616.8|65596.8|65622.6|65603.5|65615.5|65595.5|282
1641876900000|2022-01-11 04:55:00|65616.9|65596.9|65609.7|65589.7|65617.3|65597.3|65607.9|65587.9|412
1641877200000|2022-01-11 05:00:00|65610.5|65590.5|65603.8|65583.8|65611|65591|65601.2|65583|414
1641877500000|2022-01-11 05:05:00|65604|65584|65611.4|65596.4|65615|65596.7|65601.9|65583.8|350
1641877800000|2022-01-11 05:10:00|65613.5|65593.5|65611.1|65596.1|65614.8|65597.1|65610|65591.6|375
1641878100000|2022-01-11 05:15:00|65611.3|65596.3|65602.2|65582.2|65614.7|65596.3|65602|65582|346
1641878400000|2022-01-11 05:20:00|65602.5|65582.5|65608.9|65588.9|65609.2|65591.5|65601.7|65582.5|299
1641878700000|2022-01-11 05:25:00|65608.2|65588.2|65606.9|65586.9|65609.4|65590.8|65603.9|65585.6|236
1641879000000|2022-01-11 05:30:00|65607|65587|65601.4|65581.4|65608.4|65588.4|65598.1|65578.1|322
1641879300000|2022-01-11 05:35:00|65601.5|65581.5|65599.9|65579.9|65602|65583.3|65594.6|65577.3|314
1641879600000|2022-01-11 05:40:00|65599.7|65579.7|65593.8|65573.8|65600.5|65580.5|65589.8|65571.9|262
1641879900000|2022-01-11 05:45:00|65593.7|65573.7|65589|65569|65595|65575.4|65587.7|65567.7|277
1641880200000|2022-01-11 05:50:00|65589.1|65569.1|65604.6|65584.6|65604.6|65584.6|65586|65566|525
1641880500000|2022-01-11 05:55:00|65604.5|65584.5|65617.2|65597.2|65620.2|65600.2|65602.3|65582.3|609
1641880800000|2022-01-11 06:00:00|65617.4|65597.4|65598.6|65578.6|65619.3|65599.3|65596.5|65576.5|957
1641881100000|2022-01-11 06:05:00|65598.5|65578.5|65606.7|65586.7|65612.9|65592.9|65593.3|65573.3|850
1641881400000|2022-01-11 06:10:00|65606.6|65586.6|65603.2|65583.2|65606.9|65587.1|65600.7|65581.8|550
1641881700000|2022-01-11 06:15:00|65603.3|65583.3|65598.8|65583.8|65603.6|65584.1|65594.6|65574.6|357
1641882000000|2022-01-11 06:20:00|65601.5|65581.5|65604.5|65584.5|65605.3|65587.4|65598|65579.4|438
1641882300000|2022-01-11 06:25:00|65604.4|65584.4|65614.2|65599.2|65617.4|65599.2|65602.4|65582.4|402
1641882600000|2022-01-11 06:30:00|65614.3|65599.3|65606.3|65586.3|65614.5|65599.3|65600.6|65580.6|436
1641882900000|2022-01-11 06:35:00|65606.5|65586.5|65620.9|65600.9|65621.8|65601.8|65604|65584|417
1641883200000|2022-01-11 06:40:00|65620.4|65600.4|65644.8|65624.8|65650.2|65630.2|65614.9|65594.9|582
1641883500000|2022-01-11 06:45:00|65646.8|65626.8|65648.9|65628.9|65650.6|65630.6|65628.7|65610.6|547
1641883800000|2022-01-11 06:50:00|65649|65629|65637|65617|65657.4|65638.4|65630.1|65610.1|619
1641884100000|2022-01-11 06:55:00|65637.1|65617.1|65631.4|65611.4|65638.5|65619.6|65626.1|65606.1|595
1641884400000|2022-01-11 07:00:00|65631.6|65611.6|65622.7|65602.7|65636.6|65616.6|65617.5|65597.5|769
1641884700000|2022-01-11 07:05:00|65622.3|65602.3|65609.4|65589.4|65631.6|65611.9|65608.1|65589.1|608
1641885000000|2022-01-11 07:10:00|65609.3|65589.3|65600.1|65580.1|65616.6|65598.4|65587.7|65570.1|637
1641885300000|2022-01-11 07:15:00|65600.7|65580.7|65601.5|65581.5|65602.5|65582.5|65585.4|65566.8|540
1641885600000|2022-01-11 07:20:00|65602|65582|65582.9|65562.9|65614.1|65596.6|65579.9|65561.2|590
1641885900000|2022-01-11 07:25:00|65581.8|65561.8|65595.8|65575.8|65596.4|65578.2|65577.2|65561.4|545
1641886200000|2022-01-11 07:30:00|65596|65576|65610.5|65590.5|65611|65591|65592|65573.8|616
1641886500000|2022-01-11 07:35:00|65610.2|65590.2|65617.7|65597.7|65623.5|65605.6|65599.6|65581.5|644
1641886800000|2022-01-11 07:40:00|65617.3|65597.3|65615.9|65600.9|65630.7|65612.6|65603.7|65588.7|585
1641887100000|2022-01-11 07:45:00|65616|65601|65608|65588|65622.1|65602.1|65595|65577.8|610
1641887400000|2022-01-11 07:50:00|65607.3|65592.3|65635.9|65615.9|65636.1|65617.9|65606.4|65591.4|629
1641887700000|2022-01-11 07:55:00|65635.2|65615.2|65593.6|65578.6|65635.2|65616.4|65586.5|65569.2|702
1641888000000|2022-01-11 08:00:00|65595.3|65580.3|65591.9|65576.9|65610.2|65593.3|65585.7|65569.5|792
1641888300000|2022-01-11 08:05:00|65592.3|65577.3|65576|65561|65592.3|65577.3|65555.7|65536.9|854
1641888600000|2022-01-11 08:10:00|65577.7|65562.7|65587.4|65567.4|65590.1|65574.7|65568.9|65551.5|822
1641888900000|2022-01-11 08:15:00|65584.6|65569.6|65575.3|65560.3|65595.6|65577.9|65566.5|65547.3|723
1641889200000|2022-01-11 08:20:00|65574.7|65559.7|65560.6|65540.6|65580|65565|65548.4|65529.8|812
1641889500000|2022-01-11 08:25:00|65561|65541|65561|65546|65572.6|65556.3|65554.5|65534.7|784
1641889800000|2022-01-11 08:30:00|65563.5|65548.5|65568.3|65553.3|65571.6|65553.8|65557.7|65537.7|696
1641890100000|2022-01-11 08:35:00|65568.4|65553.4|65575.3|65560.3|65583.4|65566.1|65565.9|65550.9|594
1641890400000|2022-01-11 08:40:00|65575.2|65560.2|65562.1|65547.1|65580.8|65563.2|65560|65544.6|690
1641890700000|2022-01-11 08:45:00|65562.4|65547.4|65567.7|65552.7|65575.9|65557.8|65555.4|65539.7|522
1641891000000|2022-01-11 08:50:00|65567.1|65552.1|65541.8|65521.8|65571.7|65553.6|65536.7|65519.7|707
1641891300000|2022-01-11 08:55:00|65542.1|65522.1|65555.4|65535.4|65556.9|65536.9|65537.8|65520.9|591
1641891600000|2022-01-11 09:00:00|65554.1|65534.1|65561.6|65546.6|65564.7|65548.8|65546.7|65530.4|702
1641891900000|2022-01-11 09:05:00|65562|65547|65546.5|65526.5|65567.3|65548.4|65544.8|65524.8|611
1641892200000|2022-01-11 09:10:00|65548.4|65528.4|65536.5|65521.5|65552.4|65532.4|65535.4|65518.6|642
1641892500000|2022-01-11 09:15:00|65536.2|65521.2|65541.4|65526.4|65558|65540.8|65535.4|65519.7|641
1641892800000|2022-01-11 09:20:00|65541.6|65526.6|65553.2|65533.2|65554.7|65536.7|65540.6|65523.2|629
1641893100000|2022-01-11 09:25:00|65549.9|65534.9|65568.1|65553.1|65579.6|65562.4|65545.5|65529.5|685
1641893400000|2022-01-11 09:30:00|65568|65553|65593.3|65578.3|65601|65586|65568|65553|656
1641893700000|2022-01-11 09:35:00|65595.6|65575.6|65590.9|65575.9|65607.7|65590|65581.4|65566.4|642
1641894000000|2022-01-11 09:40:00|65590.8|65575.8|65628|65608|65628.1|65610.4|65584.6|65569.6|679
1641894300000|2022-01-11 09:45:00|65625.6|65610.6|65647.9|65632.9|65665.8|65645.9|65624.7|65608.1|843
1641894600000|2022-01-11 09:50:00|65646.7|65631.7|65662.4|65642.4|65670.6|65654.2|65635.7|65618.7|808
1641894900000|2022-01-11 09:55:00|65661.8|65641.8|65642.5|65627.5|65666.1|65649.1|65639.2|65622.5|696
1641895200000|2022-01-11 10:00:00|65642.3|65627.3|65618.4|65598.4|65654.1|65637.4|65611|65591.1|780
1641895500000|2022-01-11 10:05:00|65616|65601|65632.2|65617.2|65633.1|65617.2|65610.5|65590.5|571
1641895800000|2022-01-11 10:10:00|65632.9|65617.9|65633.7|65618.7|65645.3|65629.3|65627.7|65610.6|657
1641896100000|2022-01-11 10:15:00|65634|65619|65634.9|65619.9|65640.4|65622.8|65623.4|65607.3|548
1641896400000|2022-01-11 10:20:00|65635.4|65620.4|65651.2|65636.2|65654.9|65636.5|65632.2|65614.6|644
1641896700000|2022-01-11 10:25:00|65651.5|65636.5|65681.4|65661.4|65683.5|65666.9|65649.5|65631.4|747
1641897000000|2022-01-11 10:30:00|65681|65661|65659.3|65644.3|65684.7|65666.4|65659.3|65642.4|670
1641897300000|2022-01-11 10:35:00|65659.4|65644.4|65640.2|65625.2|65660.4|65644.9|65625.7|65608.5|606
1641897600000|2022-01-11 10:40:00|65640.1|65625.1|65658|65638|65658.3|65638.3|65634.6|65617.5|650
1641897900000|2022-01-11 10:45:00|65657.8|65637.8|65662.9|65647.9|65672|65654.4|65653|65636.9|606
1641898200000|2022-01-11 10:50:00|65663.2|65648.2|65671.5|65651.5|65678.1|65660.9|65647.8|65631.8|561
1641898500000|2022-01-11 10:55:00|65671.9|65651.9|65667.5|65647.5|65675.1|65657.7|65646.4|65627.9|671
1641898800000|2022-01-11 11:00:00|65666.3|65646.3|65667.1|65647.1|65692.2|65672.2|65659.4|65641.4|848
1641899100000|2022-01-11 11:05:00|65670.4|65650.4|65704.6|65684.6|65704.7|65684.7|65661.4|65641.4|733
1641899400000|2022-01-11 11:10:00|65704.9|65684.9|65689.1|65669.1|65704.9|65684.9|65688.2|65668.2|713
1641899700000|2022-01-11 11:15:00|65689.4|65669.4|65687.4|65667.4|65695.3|65675.3|65667.1|65647.1|689
1641900000000|2022-01-11 11:20:00|65686.9|65666.9|65674.9|65654.9|65686.9|65666.9|65666.1|65646.1|626
1641900300000|2022-01-11 11:25:00|65674.6|65654.6|65665.9|65645.9|65674.6|65654.6|65660.7|65640.7|501
1641900600000|2022-01-11 11:30:00|65667.6|65647.6|65664.2|65644.2|65672.3|65652.3|65660.6|65640.6|527
1641900900000|2022-01-11 11:35:00|65664.3|65644.3|65643.8|65623.8|65664.5|65644.5|65640|65622|552
1641901200000|2022-01-11 11:40:00|65643.6|65623.6|65631.2|65611.2|65651.6|65632|65630|65611.2|507
1641901500000|2022-01-11 11:45:00|65631.1|65611.1|65616.5|65596.5|65635.1|65616.8|65616.3|65596.3|561
1641901800000|2022-01-11 11:50:00|65615.7|65595.7|65611.1|65591.1|65619.8|65602.3|65602.8|65582.8|802
1641902100000|2022-01-11 11:55:00|65611.3|65591.3|65632.2|65612.2|65632.7|65612.7|65603.5|65583.5|771
1641902400000|2022-01-11 12:00:00|65632.5|65612.5|65621.2|65601.2|65635.2|65616.1|65611.3|65592.6|776
1641902700000|2022-01-11 12:05:00|65618.7|65603.7|65653.2|65633.2|65653.2|65634.5|65612.4|65594.4|765
1641903000000|2022-01-11 12:10:00|65653.8|65633.8|65655.5|65635.5|65673.2|65654.8|65650.1|65632.7|722
1641903300000|2022-01-11 12:15:00|65655.4|65635.4|65669.7|65649.7|65671.7|65653.8|65649.1|65631.2|649
1641903600000|2022-01-11 12:20:00|65668.4|65648.4|65671.2|65651.2|65680.9|65661.4|65663|65643|666
1641903900000|2022-01-11 12:25:00|65671.1|65651.1|65667.3|65647.3|65677.4|65659.4|65664|65646.9|649
1641904200000|2022-01-11 12:30:00|65666|65646|65657.7|65637.7|65672.4|65655.8|65651.4|65631.4|731
1641904500000|2022-01-11 12:35:00|65657.8|65637.8|65660.7|65640.7|65661.4|65644.3|65637.8|65619.3|662
1641904800000|2022-01-11 12:40:00|65660.8|65640.8|65655.2|65640.2|65671.6|65655.4|65648.9|65630.4|583
1641905100000|2022-01-11 12:45:00|65655.4|65640.4|65655.1|65640.1|65659.9|65642.5|65644.6|65628.1|625
1641905400000|2022-01-11 12:50:00|65654.9|65639.9|65664.3|65649.3|65666.8|65649.3|65648.1|65631|648
1641905700000|2022-01-11 12:55:00|65665.8|65645.8|65669.6|65654.6|65673.9|65658.3|65647.3|65629.3|842
1641906000000|2022-01-11 13:00:00|65670.3|65655.3|65652.5|65637.5|65686.8|65668.4|65652.1|65636.8|789
1641906300000|2022-01-11 13:05:00|65652.6|65637.6|65641|65621|65664.2|65646.8|65631.4|65614.3|724
1641906600000|2022-01-11 13:10:00|65641.5|65621.5|65646.1|65626.1|65653.2|65635.8|65634.5|65617.5|714
1641906900000|2022-01-11 13:15:00|65646.3|65626.3|65633.5|65618.5|65652.9|65634|65627.3|65610.9|686
1641907200000|2022-01-11 13:20:00|65633.9|65618.9|65654.9|65634.9|65658.7|65641.3|65631.9|65614.9|783
1641907500000|2022-01-11 13:25:00|65651.3|65636.3|65669.9|65649.9|65681.7|65665.6|65649.6|65632.2|756
1641907800000|2022-01-11 13:30:00|65670.3|65650.3|65660.3|65645.3|65673.6|65656.8|65657.7|65640.1|700
1641908100000|2022-01-11 13:35:00|65660|65645|65687.5|65667.5|65695.3|65679.7|65653.3|65635.8|764
1641908400000|2022-01-11 13:40:00|65685.1|65670.1|65704.6|65684.6|65709.8|65689.8|65678.9|65661.3|862
1641908700000|2022-01-11 13:45:00|65704.5|65689.5|65709.4|65694.4|65709.8|65694.8|65684.2|65669|773
1641909000000|2022-01-11 13:50:00|65709.8|65694.8|65691.8|65676.8|65719.1|65701.7|65690.2|65674.3|625
1641909300000|2022-01-11 13:55:00|65691.9|65676.9|65700.1|65685.1|65712.1|65695.9|65685.1|65668|672
1641909600000|2022-01-11 14:00:00|65700|65685|65689.7|65674.7|65706.6|65689|65681.6|65662.9|746
1641909900000|2022-01-11 14:05:00|65689.3|65674.3|65720.6|65705.6|65723.4|65708.4|65686.5|65669.1|732
1641910200000|2022-01-11 14:10:00|65720.5|65705.5|65714.1|65694.1|65731|65716|65685.7|65667.2|833
1641910500000|2022-01-11 14:15:00|65714|65694|65712.8|65697.8|65723.5|65706.1|65707.4|65689.8|729
1641910800000|2022-01-11 14:20:00|65713|65698|65712.4|65692.4|65718.3|65700.5|65701.1|65683.6|759
1641911100000|2022-01-11 14:25:00|65712.2|65692.2|65708.2|65688.2|65721.7|65704.7|65699.7|65682.5|699
1641911400000|2022-01-11 14:30:00|65708.3|65688.3|65689.4|65674.4|65708.5|65690.4|65682|65665.3|851
1641911700000|2022-01-11 14:35:00|65690.5|65675.5|65683.2|65668.2|65700.3|65684.5|65675|65658.2|685
1641912000000|2022-01-11 14:40:00|65684|65669|65730|65715|65736.9|65719.5|65677|65662|825
1641912300000|2022-01-11 14:45:00|65731.2|65716.2|65743.4|65723.4|65780|65760|65729.7|65712.4|927
1641912600000|2022-01-11 14:50:00|65743.6|65723.6|65732.5|65717.5|65749.6|65733.9|65715.2|65698|928
1641912900000|2022-01-11 14:55:00|65733.3|65718.3|65722.3|65702.3|65737.8|65721.1|65704.2|65687.3|864
1641913200000|2022-01-11 15:00:00|65722.6|65702.6|65701.6|65686.6|65725.8|65708.2|65685.8|65669.8|890
1641913500000|2022-01-11 15:05:00|65701.8|65686.8|65647.5|65632.5|65701.8|65686.8|65637.4|65620.1|907
1641913800000|2022-01-11 15:10:00|65647.2|65632.2|65657.3|65637.3|65678.5|65661.2|65635.6|65619.4|863
1641914100000|2022-01-11 15:15:00|65653.7|65638.7|65666.1|65646.1|65674.6|65656.4|65651.2|65633.8|744
1641914400000|2022-01-11 15:20:00|65665.8|65645.8|65652.8|65637.8|65665.8|65648.2|65649.6|65632.6|719
1641914700000|2022-01-11 15:25:00|65652.5|65637.5|65659.4|65639.4|65666.5|65647.1|65644.2|65627.1|721
1641915000000|2022-01-11 15:30:00|65656.9|65641.9|65650.1|65635.1|65659.5|65644.5|65639.9|65622.5|859
1641915300000|2022-01-11 15:35:00|65649.2|65634.2|65632.7|65617.7|65649.6|65634.6|65630.7|65613.5|772
1641915600000|2022-01-11 15:40:00|65632.4|65617.4|65640.4|65625.4|65656.2|65637|65618.8|65601.7|834
1641915900000|2022-01-11 15:45:00|65640|65625|65625.7|65605.7|65642.2|65625.3|65597.5|65580|885
1641916200000|2022-01-11 15:50:00|65623.5|65608.5|65653.8|65633.8|65660.1|65642.4|65620.3|65602.1|896
1641916500000|2022-01-11 15:55:00|65653.4|65633.4|65628.9|65608.9|65653.4|65633.4|65618.1|65600.4|978
1641916800000|2022-01-11 16:00:00|65625.7|65610.7|65572.5|65557.5|65626.5|65611.5|65561.7|65541.7|944
1641917100000|2022-01-11 16:05:00|65572.2|65557.2|65549.3|65534.3|65579.3|65562.5|65541|65524.4|912
1641917400000|2022-01-11 16:10:00|65548.9|65533.9|65521.3|65501.3|65551.4|65534|65516.1|65499.7|851
1641917700000|2022-01-11 16:15:00|65521.2|65501.2|65519.9|65499.9|65528.5|65508.5|65492|65474.4|877
1641918000000|2022-01-11 16:20:00|65519|65499|65503.7|65488.7|65534.4|65515.5|65491.8|65474.5|876
1641918300000|2022-01-11 16:25:00|65506.4|65486.4|65506.3|65491.3|65517.6|65497.7|65490.7|65472.4|786
1641918600000|2022-01-11 16:30:00|65507.4|65492.4|65503.3|65488.3|65514.3|65497.4|65490.3|65473.1|769
1641918900000|2022-01-11 16:35:00|65503.4|65488.4|65489.1|65469.1|65504.3|65489.3|65481.8|65463.7|651
1641919200000|2022-01-11 16:40:00|65489|65469|65486.3|65466.3|65492.9|65474.9|65469.1|65450.8|705
1641919500000|2022-01-11 16:45:00|65486.5|65466.5|65500.2|65480.2|65514.6|65496|65485.5|65465.5|727
1641919800000|2022-01-11 16:50:00|65494.3|65479.3|65500.7|65480.7|65506.5|65487.5|65484.3|65467.1|765
1641920100000|2022-01-11 16:55:00|65498.4|65478.4|65510.9|65490.9|65511.1|65493.1|65493|65474|622
1641920400000|2022-01-11 17:00:00|65511.2|65491.2|65545.2|65525.2|65545.2|65525.2|65501.3|65483.2|728
1641920700000|2022-01-11 17:05:00|65544.9|65524.9|65532.8|65512.8|65546.5|65526.5|65517.4|65500.1|635
1641921000000|2022-01-11 17:10:00|65532.5|65512.5|65539.7|65519.7|65539.9|65519.9|65514.1|65495.1|647
1641921300000|2022-01-11 17:15:00|65539.3|65519.3|65544.9|65524.9|65547.3|65527.3|65529|65509|573
1641921600000|2022-01-11 17:20:00|65545.4|65525.4|65532.7|65512.7|65557.6|65539.8|65525.6|65506.6|647
1641921900000|2022-01-11 17:25:00|65532.8|65512.8|65537.7|65517.7|65540.6|65520.6|65527.3|65507.6|533
1641922200000|2022-01-11 17:30:00|65536.9|65516.9|65536.6|65516.6|65540.1|65520.1|65525|65505|629
1641922500000|2022-01-11 17:35:00|65536.9|65516.9|65552.1|65532.1|65558|65540.2|65528.6|65508.6|538
1641922800000|2022-01-11 17:40:00|65551.8|65531.8|65556.8|65536.8|65559.9|65539.9|65542.7|65524.4|502
1641923100000|2022-01-11 17:45:00|65556.9|65536.9|65550.9|65530.9|65557.7|65537.9|65533.5|65515.3|533
1641923400000|2022-01-11 17:50:00|65550.6|65530.6|65536.8|65516.8|65550.7|65530.7|65533.4|65513.4|587
1641923700000|2022-01-11 17:55:00|65536.7|65516.7|65553.6|65533.6|65561.4|65541.8|65535.1|65515.9|556
1641924000000|2022-01-11 18:00:00|65554|65534|65553.6|65533.6|65560.7|65540.7|65544.2|65524.2|611
1641924300000|2022-01-11 18:05:00|65554.1|65534.1|65558.8|65538.8|65566.4|65548.1|65550.1|65530.1|586
1641924600000|2022-01-11 18:10:00|65558.9|65538.9|65540.9|65525.9|65560.8|65542.7|65540.9|65521.9|520
1641924900000|2022-01-11 18:15:00|65542.7|65522.7|65532.3|65512.3|65548.8|65530.2|65525.4|65505.4|551
1641925200000|2022-01-11 18:20:00|65532.5|65512.5|65518.9|65498.9|65537.3|65518.7|65515.7|65498.3|493
1641925500000|2022-01-11 18:25:00|65517.8|65497.8|65535|65515|65535.7|65518.1|65517.8|65497.8|571
1641925800000|2022-01-11 18:30:00|65532.8|65517.8|65512.1|65492.1|65534.5|65519.5|65508.1|65488.1|586
1641926100000|2022-01-11 18:35:00|65512.3|65492.3|65519|65499|65520.1|65500.1|65504.8|65484.8|523
1641926400000|2022-01-11 18:40:00|65518.7|65498.7|65498.6|65478.6|65519.1|65499.1|65488.8|65468.8|605
1641926700000|2022-01-11 18:45:00|65498.2|65478.2|65479.8|65459.8|65498.9|65478.9|65479.8|65459.8|397
1641927000000|2022-01-11 18:50:00|65478.6|65458.6|65488.1|65468.1|65488.7|65468.7|65473.3|65454.7|604
1641927300000|2022-01-11 18:55:00|65488|65468|65483.9|65463.9|65493.4|65473.4|65483.5|65463.6|478
1641927600000|2022-01-11 19:00:00|65483.7|65463.7|65464.4|65449.4|65487.4|65467.4|65463.6|65446.1|667
1641927900000|2022-01-11 19:05:00|65464.6|65449.6|65447|65432|65470.8|65452.9|65446|65428.9|665
1641928200000|2022-01-11 19:10:00|65449.5|65429.5|65446.8|65426.8|65470.4|65451.9|65445.6|65425.6|630
1641928500000|2022-01-11 19:15:00|65449.5|65429.5|65456.3|65436.3|65456.6|65436.6|65434.8|65417.1|544
1641928800000|2022-01-11 19:20:00|65456.1|65436.1|65473.4|65453.4|65475.1|65457|65453.5|65436.1|548
1641929100000|2022-01-11 19:25:00|65473.5|65453.5|65494.9|65479.9|65503.9|65483.9|65473.5|65453.5|522
1641929400000|2022-01-11 19:30:00|65494.6|65479.6|65496.8|65476.8|65510|65491.5|65491.2|65471.9|530
1641929700000|2022-01-11 19:35:00|65496.7|65476.7|65495.5|65475.5|65499.5|65480.1|65489.8|65471.7|411
1641930000000|2022-01-11 19:40:00|65495.2|65475.2|65490.8|65470.8|65501.7|65481.7|65490|65470|372
1641930300000|2022-01-11 19:45:00|65490.9|65470.9|65486.5|65466.5|65493.3|65475.4|65485.1|65465.1|365
1641930600000|2022-01-11 19:50:00|65486|65466|65478.1|65458.1|65487.6|65467.6|65473|65453|422
1641930900000|2022-01-11 19:55:00|65479|65459|65486.8|65466.8|65489.8|65469.8|65475.7|65455.7|645
1641931200000|2022-01-11 20:00:00|65488.4|65468.4|65483.8|65463.8|65489.2|65470.2|65472.9|65452.9|641
1641931500000|2022-01-11 20:05:00|65484|65464|65490.5|65470.5|65490.7|65471.3|65475.7|65455.7|432
1641931800000|2022-01-11 20:10:00|65490.6|65470.6|65497.8|65477.8|65502.3|65484.1|65480.9|65460.9|477
1641932100000|2022-01-11 20:15:00|65498.1|65478.1|65493.6|65473.6|65501.9|65481.9|65488.2|65468.2|434
1641932400000|2022-01-11 20:20:00|65493.5|65473.5|65494.7|65474.7|65500.3|65480.3|65484.3|65466.1|494
1641932700000|2022-01-11 20:25:00|65494.6|65474.6|65474.1|65454.1|65494.6|65474.6|65470.2|65450.2|466
1641933000000|2022-01-11 20:30:00|65474.7|65454.7|65476.6|65456.6|65483.5|65463.5|65470.3|65450.3|485
1641933300000|2022-01-11 20:35:00|65476.8|65456.8|65486.1|65466.1|65486.7|65466.7|65475.9|65455.9|435
1641933600000|2022-01-11 20:40:00|65486|65466|65478.1|65458.1|65489.8|65469.8|65470.1|65450.1|571
1641933900000|2022-01-11 20:45:00|65478.3|65458.3|65488.5|65468.5|65493.6|65473.6|65478.3|65458.3|444
1641934200000|2022-01-11 20:50:00|65488.6|65468.6|65486.5|65466.5|65497.6|65478.2|65482.6|65464.8|458
1641934500000|2022-01-11 20:55:00|65483.9|65468.9|65491.7|65471.7|65495.4|65475.4|65474.7|65458.2|626
1641934800000|2022-01-11 21:00:00|65492.6|65472.6|65483.7|65463.7|65495.8|65475.8|65475|65456.5|465
1641935100000|2022-01-11 21:05:00|65483.9|65463.9|65472.3|65452.3|65484.8|65464.8|65471.8|65451.8|295
1641935400000|2022-01-11 21:10:00|65472|65452|65481.3|65461.3|65482.6|65462.6|65471.9|65451.9|260
1641935700000|2022-01-11 21:15:00|65481.4|65461.4|65475.5|65455.5|65485.3|65465.3|65475.2|65455.2|257
1641936000000|2022-01-11 21:20:00|65475.3|65455.3|65474.2|65454.2|65477|65457|65473.5|65453.5|282
1641936300000|2022-01-11 21:25:00|65473.6|65453.6|65478.5|65458.5|65482.1|65462.1|65469.7|65449.7|329
1641936600000|2022-01-11 21:30:00|65478.7|65458.7|65472|65451.5|65479|65458.7|65469.8|65449.2|644
1641936900000|2022-01-11 21:35:00|65471.8|65451.9|65472.8|65446.7|65478.8|65455.4|65469.2|65444.1|578
1641937200000|2022-01-11 21:40:00|65470.7|65450.7|65473.8|65452.3|65482.3|65458.8|65470.3|65447.2|401
1641937500000|2022-01-11 21:45:00|65473.5|65453.3|65471.6|65449.4|65475.7|65453.3|65463.8|65442.8|760
1641937800000|2022-01-11 21:50:00|65472.5|65446.6|65470.6|65445.8|65474|65449.8|65467.2|65443.9|1022
1641938100000|2022-01-11 21:55:00|65471.9|65446.9|65493.3|65445.7|65496.3|65448|65465.2|65428.1|873
1641938400000|2022-01-11 22:00:00|65495.5|65442.9|65489.5|65419|65507|65443|65489.5|65419|55
1641938700000|2022-01-11 22:05:00|65489.8|65419.7|65485.8|65433.3|65492.2|65433.3|65479.8|65410.1|92
1641939000000|2022-01-11 22:10:00|65487|65433.1|65485.5|65433.4|65495.6|65435.9|65482.7|65424.6|102
1641939300000|2022-01-11 22:15:00|65482.9|65433.2|65481.2|65441|65487.9|65445.2|65471.3|65428.9|130
1641939600000|2022-01-11 22:20:00|65484.8|65437.8|65480.7|65445|65487.9|65445.3|65472.7|65430|94
1641939900000|2022-01-11 22:25:00|65480.9|65444.9|65482.1|65432.7|65490.2|65445.3|65473.8|65427.6|132
1641940200000|2022-01-11 22:30:00|65478.8|65436.8|65483.3|65430.3|65489.8|65443.3|65471.3|65415.5|205
1641940500000|2022-01-11 22:35:00|65482.8|65430.6|65472.2|65442.2|65490.5|65444.8|65470.6|65417.9|191
1641940800000|2022-01-11 22:40:00|65476.9|65436.3|65473.5|65441.6|65482|65446.2|65470.6|65433.8|174
1641941100000|2022-01-11 22:45:00|65482|65434.4|65477.7|65439.6|65485.8|65445.9|65471|65424|130
1641941400000|2022-01-11 22:50:00|65474.3|65446.7|65474.4|65439.7|65484.9|65446.7|65466.1|65423.9|184
1641941700000|2022-01-11 22:55:00|65472.9|65438.8|65480.1|65434.4|65482.2|65444|65465.9|65430.9|298
1641942000000|2022-01-11 23:00:00|65480|65433.9|65471.2|65443|65495.6|65450.4|65462.3|65426.8|381
1641942300000|2022-01-11 23:05:00|65470.6|65442.1|65465.8|65439.6|65471.2|65444.4|65463|65435.8|258
1641942600000|2022-01-11 23:10:00|65465.7|65442.1|65461.3|65438.3|65468|65444.8|65458.7|65431.4|248
1641942900000|2022-01-11 23:15:00|65461.7|65436.6|65460.5|65438.8|65462.9|65441.2|65457.4|65432.5|296
1641943200000|2022-01-11 23:20:00|65461.6|65441.6|65464.6|65444.6|65468|65445.8|65459.2|65435.6|254
1641943500000|2022-01-11 23:25:00|65464.7|65443.8|65479.7|65459.7|65481.5|65461.5|65464.3|65441.1|265
1641943800000|2022-01-11 23:30:00|65479.9|65459.9|65467|65447|65481.6|65461.6|65466|65446|352
1641944100000|2022-01-11 23:35:00|65466.5|65446.5|65465.3|65445.3|65468.5|65448.5|65460|65440|289
1641944400000|2022-01-11 23:40:00|65465.2|65445.2|65479.6|65459.6|65481.7|65461.7|65464.6|65444.6|568
1641944700000|2022-01-11 23:45:00|65479.4|65459.4|65479.3|65459.3|65483.4|65463.4|65477.3|65458.6|342
1641945000000|2022-01-11 23:50:00|65479.1|65459.1|65485.7|65465.7|65487.3|65467.3|65474.4|65455.9|369
1641945300000|2022-01-11 23:55:00|65485.6|65465.6|65488.7|65468.7|65490.3|65470.3|65485.2|65465.2|281
1641945600000|2022-01-12 00:00:00|65485.8|65470.8|65453.3|65433.3|65489.4|65470.8|65452.8|65432.8|465
1641945900000|2022-01-12 00:05:00|65453.4|65433.4|65462.4|65442.4|65463.5|65443.5|65452.1|65432.1|437
1641946200000|2022-01-12 00:10:00|65462.5|65442.5|65468.3|65448.3|65471.5|65451.5|65456.2|65436.2|438
1641946500000|2022-01-12 00:15:00|65468.2|65448.2|65470|65450|65472.9|65452.9|65464.7|65445.2|243
1641946800000|2022-01-12 00:20:00|65469.8|65449.8|65470.6|65450.6|65472.3|65452.3|65463|65444.4|241
1641947100000|2022-01-12 00:25:00|65469.6|65449.6|65471.2|65451.2|65476|65456|65465.4|65447.8|242
1641947400000|2022-01-12 00:30:00|65471.1|65451.1|65457.6|65437.6|65472.2|65453.2|65453.1|65434.8|276
1641947700000|2022-01-12 00:35:00|65457.5|65437.5|65458.6|65438.6|65460.5|65441.8|65455.2|65435.8|222
1641948000000|2022-01-12 00:40:00|65458.7|65438.7|65455.2|65435.2|65460.4|65440.4|65451.7|65433.7|228
1641948300000|2022-01-12 00:45:00|65455.1|65435.1|65446.2|65426.2|65456.2|65436.2|65444.8|65424.8|216
1641948600000|2022-01-12 00:50:00|65447|65427|65449.7|65429.7|65460.2|65441.8|65444.4|65424.4|443
1641948900000|2022-01-12 00:55:00|65448.1|65428.1|65461.2|65441.2|65462.2|65442.2|65445.7|65427.9|295
1641949200000|2022-01-12 01:00:00|65461.4|65441.4|65461.6|65441.6|65469.3|65450.6|65454.4|65434.4|436
1641949500000|2022-01-12 01:05:00|65462.2|65442.2|65454.8|65434.8|65463.2|65443.2|65452|65433.4|298
1641949800000|2022-01-12 01:10:00|65454.9|65434.9|65472.6|65452.6|65472.6|65452.6|65451|65433.5|300
1641950100000|2022-01-12 01:15:00|65472.5|65452.5|65482|65462|65492.8|65472.8|65472.3|65452.3|540
1641950400000|2022-01-12 01:20:00|65482.3|65462.3|65478.5|65458.5|65492.6|65472.6|65477.2|65457.2|416
1641950700000|2022-01-12 01:25:00|65478.8|65458.8|65491.3|65471.3|65493.9|65473.9|65471.9|65453.3|473
1641951000000|2022-01-12 01:30:00|65491.2|65471.2|65482.5|65462.5|65500.1|65480.1|65479.4|65459.4|488
1641951300000|2022-01-12 01:35:00|65482.7|65462.7|65480.1|65465.1|65485.3|65465.7|65471.7|65453.3|456
1641951600000|2022-01-12 01:40:00|65480.3|65465.3|65472.9|65452.9|65481.9|65465.4|65468.5|65448.5|463
1641951900000|2022-01-12 01:45:00|65470.2|65455.2|65477.4|65457.4|65480.5|65460.5|65470|65450.9|429
1641952200000|2022-01-12 01:50:00|65477.5|65457.5|65474.3|65454.3|65479|65460.8|65469.9|65450.4|437
1641952500000|2022-01-12 01:55:00|65473.9|65453.9|65465.9|65445.9|65475.4|65456.1|65465.2|65445.2|390
1641952800000|2022-01-12 02:00:00|65463.5|65448.5|65453.7|65433.7|65467.7|65448.5|65450.1|65430.1|515
1641953100000|2022-01-12 02:05:00|65453.5|65433.5|65452|65432|65454.4|65435.1|65448.6|65428.9|480
1641953400000|2022-01-12 02:10:00|65451.8|65431.8|65450.8|65430.8|65454.9|65436.6|65444.8|65424.8|406
1641953700000|2022-01-12 02:15:00|65450.6|65430.6|65451.1|65431.1|65456.3|65438.3|65448.3|65430.1|461
1641954000000|2022-01-12 02:20:00|65451|65431|65458|65438|65459.6|65439.6|65445.6|65427.3|491
1641954300000|2022-01-12 02:25:00|65458.2|65438.2|65457|65437|65459.2|65441.1|65452.3|65433.6|343
1641954600000|2022-01-12 02:30:00|65456.5|65436.5|65467.5|65447.5|65467.9|65447.9|65453.8|65433.8|384
1641954900000|2022-01-12 02:35:00|65466.8|65446.8|65472|65452|65479|65460.3|65466|65446|419
1641955200000|2022-01-12 02:40:00|65471.7|65451.7|65465.9|65445.9|65473.1|65454.7|65465.2|65445.2|265
1641955500000|2022-01-12 02:45:00|65466.2|65446.2|65461.7|65441.7|65473.4|65453.4|65457.3|65438.5|359
1641955800000|2022-01-12 02:50:00|65461.9|65441.9|65461.1|65441.1|65466.2|65447.6|65455.9|65437.2|383
1641956100000|2022-01-12 02:55:00|65461.2|65441.2|65453.9|65433.9|65461.2|65443|65449.6|65431.6|355
1641956400000|2022-01-12 03:00:00|65454.1|65434.1|65445.8|65425.8|65458.5|65438.5|65445.7|65425.7|439
1641956700000|2022-01-12 03:05:00|65445.6|65425.6|65445.3|65430.3|65449.8|65431.3|65444.1|65424.1|451
1641957000000|2022-01-12 03:10:00|65444.7|65429.7|65442.7|65422.7|65450.6|65432.7|65439.3|65420.8|346
1641957300000|2022-01-12 03:15:00|65442.3|65422.3|65438.4|65418.4|65444.5|65424.8|65437.6|65417.6|384
1641957600000|2022-01-12 03:20:00|65438.3|65418.3|65435.4|65415.4|65442.7|65422.7|65431.4|65412.5|434
1641957900000|2022-01-12 03:25:00|65435|65415|65439.9|65419.9|65442.2|65422.2|65430.8|65413.6|303
1641958200000|2022-01-12 03:30:00|65439.6|65419.6|65439|65419|65444.4|65424.4|65432.5|65415.1|377
1641958500000|2022-01-12 03:35:00|65441|65421|65444|65424|65445.7|65427.2|65438.3|65419.7|273
1641958800000|2022-01-12 03:40:00|65443.9|65423.9|65446.6|65426.6|65447.5|65427.5|65435|65417.3|316
1641959100000|2022-01-12 03:45:00|65447.3|65427.3|65436.7|65421.7|65447.4|65427.4|65436.7|65418.5|314
1641959400000|2022-01-12 03:50:00|65436.6|65421.6|65435.9|65415.9|65441.3|65422.3|65432.2|65415.1|319
1641959700000|2022-01-12 03:55:00|65436|65416|65439.3|65419.3|65440.9|65421.9|65433.9|65415.2|328
1641960000000|2022-01-12 04:00:00|65439.2|65419.2|65445.5|65425.5|65447.2|65429.3|65438.2|65418.2|317
1641960300000|2022-01-12 04:05:00|65445.4|65425.4|65444.9|65424.9|65447.7|65428.6|65443|65423.1|264
1641960600000|2022-01-12 04:10:00|65444.2|65424.2|65444.6|65424.6|65447.2|65427.2|65440.9|65422.3|350
1641960900000|2022-01-12 04:15:00|65444.5|65424.5|65444.7|65424.7|65447.8|65428.4|65441.6|65421.9|316
1641961200000|2022-01-12 04:20:00|65444.1|65424.1|65444.1|65424.1|65446|65426|65439.4|65420.2|358
1641961500000|2022-01-12 04:25:00|65443.6|65423.6|65436.2|65421.2|65444.9|65425.7|65435|65418.1|310
1641961800000|2022-01-12 04:30:00|65438.9|65418.9|65447.3|65427.3|65447.5|65427.5|65431.8|65414.1|349
1641962100000|2022-01-12 04:35:00|65446.9|65426.9|65437|65417|65449.6|65429.6|65436.7|65416.7|344
1641962400000|2022-01-12 04:40:00|65436.9|65416.9|65442.9|65422.9|65443.1|65423.1|65436.6|65416.6|320
1641962700000|2022-01-12 04:45:00|65442.6|65422.6|65441.8|65421.8|65445.1|65425.1|65441.6|65421.6|270
1641963000000|2022-01-12 04:50:00|65442.7|65422.7|65444.3|65424.3|65445.9|65425.9|65436.8|65416.8|335
1641963300000|2022-01-12 04:55:00|65444.4|65424.4|65445.3|65425.3|65446.2|65426.2|65438.6|65418.6|292
1641963600000|2022-01-12 05:00:00|65445.2|65425.2|65427.8|65407.8|65445.8|65425.8|65427.2|65407.2|393
1641963900000|2022-01-12 05:05:00|65427.6|65407.6|65428.6|65408.6|65430.6|65410.6|65423.6|65403.6|340
1641964200000|2022-01-12 05:10:00|65428.7|65408.7|65425.9|65405.9|65429.7|65409.7|65425.6|65405.6|328
1641964500000|2022-01-12 05:15:00|65426|65406|65426.7|65406.7|65428.4|65408.4|65423.6|65403.6|336
1641964800000|2022-01-12 05:20:00|65426.4|65406.4|65426.5|65406.5|65428.9|65408.9|65423.2|65403.2|330
1641965100000|2022-01-12 05:25:00|65426.3|65406.3|65425.9|65405.9|65427.8|65407.8|65424.5|65404.5|223
1641965400000|2022-01-12 05:30:00|65425.7|65405.7|65425.3|65405.3|65431.8|65411.8|65424.9|65404.9|325
1641965700000|2022-01-12 05:35:00|65425.4|65405.4|65424.4|65404.4|65427.5|65407.5|65411.6|65391.6|482
1641966000000|2022-01-12 05:40:00|65424.2|65404.2|65427.7|65407.7|65431.7|65411.7|65421.2|65401.2|351
1641966300000|2022-01-12 05:45:00|65427.9|65407.9|65430.8|65410.8|65435|65415|65426.8|65406.8|370
1641966600000|2022-01-12 05:50:00|65428.8|65408.8|65437.4|65417.4|65437.9|65417.9|65427|65407|329
1641966900000|2022-01-12 05:55:00|65436|65416|65441.5|65421.5|65442.8|65422.8|65436|65416|372
1641967200000|2022-01-12 06:00:00|65441.3|65421.3|65432.7|65412.7|65445.6|65425.6|65430.3|65410.3|390
1641967500000|2022-01-12 06:05:00|65433.3|65413.3|65438.8|65418.8|65439.5|65419.5|65432.3|65412.3|307
1641967800000|2022-01-12 06:10:00|65438.9|65418.9|65437.4|65417.4|65441.7|65421.7|65433.1|65413.1|321
1641968100000|2022-01-12 06:15:00|65437.2|65417.2|65445.3|65425.3|65446|65426|65433.3|65413.3|293
1641968400000|2022-01-12 06:20:00|65445|65425|65440.2|65420.2|65445|65425|65437.6|65417.6|257
1641968700000|2022-01-12 06:25:00|65440.1|65420.1|65437.1|65417.1|65443.5|65423.5|65436.2|65416.2|348
1641969000000|2022-01-12 06:30:00|65436.8|65416.8|65436.5|65416.5|65437.9|65417.9|65433.1|65413.1|263
1641969300000|2022-01-12 06:35:00|65436.4|65416.4|65438.7|65418.7|65438.8|65419.7|65431|65411|281
1641969600000|2022-01-12 06:40:00|65438.5|65418.5|65430.6|65410.6|65439|65419|65429.4|65409.4|316
1641969900000|2022-01-12 06:45:00|65430.4|65410.4|65450|65430|65451|65431|65428.8|65409.9|498
1641970200000|2022-01-12 06:50:00|65448.5|65433.5|65459.1|65439.1|65464.7|65444.7|65448.5|65430.9|479
1641970500000|2022-01-12 06:55:00|65460.4|65440.4|65490|65470|65490|65470|65458.4|65438.5|530
1641970800000|2022-01-12 07:00:00|65491.3|65471.3|65489.4|65469.4|65500.1|65482.3|65487|65467|607
1641971100000|2022-01-12 07:05:00|65489.9|65469.9|65482.4|65462.4|65495.4|65475.4|65478.2|65459.5|591
1641971400000|2022-01-12 07:10:00|65482|65462|65482.2|65462.2|65486.2|65469.3|65469.2|65451.2|565
1641971700000|2022-01-12 07:15:00|65483.1|65463.1|65494|65474|65498.5|65478.5|65477.4|65459.8|574
1641972000000|2022-01-12 07:20:00|65497.2|65477.2|65504.7|65484.7|65509.6|65489.6|65494.6|65474.6|445
1641972300000|2022-01-12 07:25:00|65505.2|65485.2|65529|65509|65530.4|65510.4|65502.9|65482.9|664
1641972600000|2022-01-12 07:30:00|65529.1|65509.1|65519.8|65499.8|65532.3|65514.7|65515.7|65496.4|544
1641972900000|2022-01-12 07:35:00|65519.5|65499.5|65519.8|65504.8|65535|65517.8|65514.9|65497|517
1641973200000|2022-01-12 07:40:00|65521|65501|65522.7|65507.7|65525.9|65507.7|65513.6|65496.3|396
1641973500000|2022-01-12 07:45:00|65522.3|65507.3|65539.4|65524.4|65540.8|65525.8|65522.3|65505.9|485
1641973800000|2022-01-12 07:50:00|65539.3|65524.3|65532.4|65517.4|65540.6|65524.4|65516.2|65498.7|609
1641974100000|2022-01-12 07:55:00|65535.4|65520.4|65525.7|65505.7|65543.8|65526.5|65521.4|65502.1|653
1641974400000|2022-01-12 08:00:00|65525.6|65505.6|65528.3|65513.3|65544.8|65526.8|65520|65503.9|725
1641974700000|2022-01-12 08:05:00|65527.6|65512.6|65493.4|65478.4|65527.7|65512.7|65492.6|65475.8|599
1641975000000|2022-01-12 08:10:00|65493.6|65478.6|65485.4|65470.4|65504.5|65486.8|65473.9|65456.6|619
1641975300000|2022-01-12 08:15:00|65485.7|65470.7|65493.5|65478.5|65496.5|65480.7|65478.2|65460.8|633
1641975600000|2022-01-12 08:20:00|65493|65478|65491.8|65476.8|65498.9|65480.7|65484.7|65467.6|627
1641975900000|2022-01-12 08:25:00|65492.9|65477.9|65509.9|65489.9|65527.3|65509.4|65490|65473.7|663
1641976200000|2022-01-12 08:30:00|65509.3|65489.3|65486.7|65471.7|65511.6|65493.9|65483.8|65466.3|686
1641976500000|2022-01-12 08:35:00|65486.5|65471.5|65474.5|65459.5|65497.7|65480.4|65471.6|65454.2|591
1641976800000|2022-01-12 08:40:00|65474.6|65459.6|65489.2|65474.2|65494.3|65475.3|65472.3|65456.9|569
1641977100000|2022-01-12 08:45:00|65489.9|65474.9|65486.1|65466.1|65503.6|65486.1|65480|65463.1|555
1641977400000|2022-01-12 08:50:00|65485.8|65465.8|65474.9|65454.9|65491|65476|65462|65442|594
1641977700000|2022-01-12 08:55:00|65474.5|65454.5|65471.9|65451.9|65475.7|65459.2|65459.1|65439.9|639
1641978000000|2022-01-12 09:00:00|65471.6|65451.6|65472.5|65452.5|65483.7|65465.9|65459.2|65443.1|654
1641978300000|2022-01-12 09:05:00|65472.6|65452.6|65466.3|65446.3|65483.2|65468.2|65461.9|65445.2|688
1641978600000|2022-01-12 09:10:00|65466.5|65446.5|65465.1|65445.1|65481.4|65464|65461.2|65441.2|608
1641978900000|2022-01-12 09:15:00|65466|65446|65436.2|65416.2|65475.2|65456.3|65435.4|65415.9|684
1641979200000|2022-01-12 09:20:00|65436.5|65416.5|65458.8|65443.8|65462|65444.3|65431.4|65413.9|714
1641979500000|2022-01-12 09:25:00|65459.1|65444.1|65454.9|65439.9|65471.2|65452.5|65453.6|65437.3|491
1641979800000|2022-01-12 09:30:00|65454.5|65439.5|65458|65438|65479.3|65460.8|65453.5|65436.6|566
1641980100000|2022-01-12 09:35:00|65458.1|65438.1|65487.2|65467.2|65488|65470.2|65448.6|65430.5|598
1641980400000|2022-01-12 09:40:00|65486.1|65466.1|65486.9|65466.9|65493.9|65477.5|65475.8|65458.5|607
1641980700000|2022-01-12 09:45:00|65487.1|65467.1|65493.1|65478.1|65498.8|65480.7|65480|65463.3|632
1641981000000|2022-01-12 09:50:00|65496|65476|65490.2|65470.2|65499|65480.6|65484|65466|574
1641981300000|2022-01-12 09:55:00|65490.3|65470.3|65470.2|65450.2|65493.1|65473.1|65464.9|65445.8|638
1641981600000|2022-01-12 10:00:00|65470|65450|65465.7|65445.7|65488.2|65468.8|65462.3|65444.7|557
1641981900000|2022-01-12 10:05:00|65465|65445|65472.5|65452.5|65483.5|65465.6|65462.1|65445|582
1641982200000|2022-01-12 10:10:00|65471.8|65451.8|65484.6|65464.6|65485|65466.8|65468.8|65451.7|625
1641982500000|2022-01-12 10:15:00|65484.5|65464.5|65508.5|65488.5|65508.5|65489.6|65482.4|65464.3|543
1641982800000|2022-01-12 10:20:00|65505.7|65490.7|65491.2|65476.2|65508.2|65490.8|65483.9|65468|601
1641983100000|2022-01-12 10:25:00|65491.6|65476.6|65506.4|65491.4|65512.5|65495.3|65490.1|65475|576
1641983400000|2022-01-12 10:30:00|65507.3|65492.3|65500.8|65480.8|65510.3|65493.8|65488.7|65471.1|563
1641983700000|2022-01-12 10:35:00|65500.9|65480.9|65518.3|65503.3|65521.4|65504.3|65493.8|65476.4|610
1641984000000|2022-01-12 10:40:00|65517.6|65502.6|65520.6|65505.6|65524.3|65507.5|65509.3|65492.4|486
1641984300000|2022-01-12 10:45:00|65524.3|65504.3|65530.5|65510.5|65548|65528.1|65523.7|65504.3|647
1641984600000|2022-01-12 10:50:00|65527.6|65512.6|65522.2|65502.2|65534.8|65515|65514.4|65495.9|614
1641984900000|2022-01-12 10:55:00|65519.6|65504.6|65528.5|65508.5|65532.5|65515.4|65517.8|65497.8|640
1641985200000|2022-01-12 11:00:00|65528.1|65508.1|65532.1|65517.1|65536.7|65519.4|65519.7|65501.1|537
1641985500000|2022-01-12 11:05:00|65534.8|65514.8|65508.7|65488.7|65535.2|65518.7|65506.1|65488.7|537
1641985800000|2022-01-12 11:10:00|65505.2|65490.2|65502.3|65482.3|65510.6|65493.7|65493.6|65478.3|558
1641986100000|2022-01-12 11:15:00|65502.6|65482.6|65495.4|65475.4|65509.7|65491.7|65490|65472|660
1641986400000|2022-01-12 11:20:00|65495.7|65475.7|65495.4|65480.4|65498.6|65481.6|65481.9|65466|487
1641986700000|2022-01-12 11:25:00|65495.2|65480.2|65493.1|65473.1|65503.7|65484.8|65486.5|65467.2|567
1641987000000|2022-01-12 11:30:00|65492.7|65477.7|65495|65480|65507.6|65490.9|65487.5|65470.1|524
1641987300000|2022-01-12 11:35:00|65494.5|65479.5|65502.3|65487.3|65505.7|65488.3|65493.4|65477.9|561
1641987600000|2022-01-12 11:40:00|65502.7|65487.7|65498.2|65478.2|65509.5|65491.2|65494.8|65476.5|606
1641987900000|2022-01-12 11:45:00|65497.6|65477.6|65521.8|65501.8|65522.4|65504.1|65495.3|65477.6|567
1641988200000|2022-01-12 11:50:00|65521.6|65501.6|65525|65510|65531.2|65513.8|65511.6|65494.8|657
1641988500000|2022-01-12 11:55:00|65523.6|65508.6|65502.7|65487.7|65528.9|65511.2|65500.9|65484.7|687
1641988800000|2022-01-12 12:00:00|65502.2|65487.2|65499.9|65479.9|65504.2|65487.6|65489.1|65470.9|644
1641989100000|2022-01-12 12:05:00|65499.7|65479.7|65493.8|65473.8|65502.8|65485.9|65475.9|65458.4|654
1641989400000|2022-01-12 12:10:00|65491.1|65476.1|65488.7|65473.7|65499.4|65482.7|65479.7|65464.7|656
1641989700000|2022-01-12 12:15:00|65488.5|65473.5|65497.8|65482.8|65501.8|65484.9|65480.4|65465.1|518
1641990000000|2022-01-12 12:20:00|65497.3|65482.3|65489.9|65474.9|65500.9|65483.1|65483.4|65467.4|589
1641990300000|2022-01-12 12:25:00|65488.8|65473.8|65488.2|65473.2|65496.8|65481.8|65485|65467.8|677
1641990600000|2022-01-12 12:30:00|65488.4|65473.4|65488.6|65473.6|65500.1|65483.3|65486.4|65470.3|598
1641990900000|2022-01-12 12:35:00|65488.4|65473.4|65494.2|65474.2|65504.7|65487.4|65474.4|65459|675
1641991200000|2022-01-12 12:40:00|65494.7|65474.7|65506.5|65491.5|65508.7|65491.7|65484.7|65468.7|583
1641991500000|2022-01-12 12:45:00|65506.4|65491.4|65508.4|65493.4|65510.2|65495.2|65495.6|65478.5|613
1641991800000|2022-01-12 12:50:00|65509.8|65494.8|65502.8|65487.8|65512.8|65497.8|65496|65479.8|647
1641992100000|2022-01-12 12:55:00|65502.3|65487.3|65493.1|65478.1|65514.5|65498.2|65493|65476.3|888
1641992400000|2022-01-12 13:00:00|65492.6|65477.6|65487.6|65472.6|65505.1|65488.6|65478.2|65463.2|796
1641992700000|2022-01-12 13:05:00|65487.5|65472.5|65475.9|65460.9|65487.5|65472.5|65465.3|65448.6|748
1641993000000|2022-01-12 13:10:00|65475.6|65460.6|65455.5|65440.5|65475.9|65460.6|65455.1|65438.6|674
1641993300000|2022-01-12 13:15:00|65455.6|65440.6|65442|65422|65462.3|65444.7|65433.5|65416.8|731
1641993600000|2022-01-12 13:20:00|65439.1|65424.1|65465.1|65445.1|65466.7|65446.7|65428.1|65410.2|817
1641993900000|2022-01-12 13:25:00|65464.9|65444.9|65465.9|65441.2|65473.2|65453.2|65438.6|65418.6|783
1641994200000|2022-01-12 13:30:00|65470|65451.2|65418.7|65398.7|65504.8|65482.8|65388.1|65370.5|1081
1641994500000|2022-01-12 13:35:00|65421.4|65401.4|65293.4|65273.4|65435.6|65415.6|65293|65273|1098
1641994800000|2022-01-12 13:40:00|65293.5|65273.5|65263.4|65243.4|65297|65277|65195.3|65176.2|1089
1641995100000|2022-01-12 13:45:00|65263.6|65243.6|65256|65236|65298.9|65279.3|65251.1|65231.1|1036
1641995400000|2022-01-12 13:50:00|65255.6|65235.6|65211|65191|65259.5|65241.7|65208.8|65191|975
1641995700000|2022-01-12 13:55:00|65210.7|65190.7|65226.7|65206.7|65251.2|65233.7|65210.6|65190.7|969
1641996000000|2022-01-12 14:00:00|65227.2|65207.2|65253.6|65233.6|65272.7|65252.7|65217.9|65198.9|979
1641996300000|2022-01-12 14:05:00|65253.8|65233.8|65271.9|65256.9|65277.8|65259.4|65245.1|65227.5|819
1641996600000|2022-01-12 14:10:00|65273.6|65253.6|65284|65269|65292|65272|65247.9|65231.4|892
1641996900000|2022-01-12 14:15:00|65284.2|65269.2|65292.9|65277.9|65314|65296.4|65278.1|65261.1|909
1641997200000|2022-01-12 14:20:00|65292.5|65277.5|65245.9|65230.9|65294.5|65277.5|65224|65206.3|922
1641997500000|2022-01-12 14:25:00|65245.6|65230.6|65213.9|65198.9|65250.9|65233.9|65206.8|65189|910
1641997800000|2022-01-12 14:30:00|65213.3|65198.3|65233.4|65213.4|65235.8|65217|65197|65182|948
1641998100000|2022-01-12 14:35:00|65233.1|65213.1|65200.4|65185.4|65244.7|65226.9|65200.4|65182|946
1641998400000|2022-01-12 14:40:00|65202.5|65182.5|65199.1|65179.1|65223.5|65206.2|65179.8|65161.5|914
1641998700000|2022-01-12 14:45:00|65198.8|65178.8|65192.7|65177.7|65208.2|65188.9|65173.4|65158.4|907
1641999000000|2022-01-12 14:50:00|65193|65178|65176.3|65161.3|65204.3|65188.1|65172.6|65154.6|875
1641999300000|2022-01-12 14:55:00|65173.2|65158.2|65185.9|65165.9|65205|65190|65172.4|65155.3|865
1641999600000|2022-01-12 15:00:00|65185|65165|65172.9|65157.9|65187.6|65172.5|65146.1|65128.5|940
1641999900000|2022-01-12 15:05:00|65175.4|65155.4|65184.2|65164.2|65186.5|65170.6|65168.2|65151.5|882
1642000200000|2022-01-12 15:10:00|65183.7|65163.7|65186.1|65171.1|65199|65181.2|65155|65138.4|871
1642000500000|2022-01-12 15:15:00|65187.8|65172.8|65187.3|65167.3|65196.1|65176.1|65156|65140|820
1642000800000|2022-01-12 15:20:00|65186.9|65166.9|65145.1|65130.1|65186.9|65168.1|65131.9|65112.9|965
1642001100000|2022-01-12 15:25:00|65144.1|65129.1|65152.6|65132.6|65164.4|65148.5|65131.7|65116|889
1642001400000|2022-01-12 15:30:00|65152.8|65132.8|65205.4|65190.4|65205.4|65190.4|65150.1|65131.2|944
1642001700000|2022-01-12 15:35:00|65205.5|65190.5|65175.5|65155.5|65205.9|65190.9|65173|65155.4|874
1642002000000|2022-01-12 15:40:00|65175.2|65155.2|65172.4|65157.4|65184.2|65167.8|65149.3|65131.1|892
1642002300000|2022-01-12 15:45:00|65173.6|65153.6|65156.8|65136.8|65183.7|65166.5|65137|65119.2|892
1642002600000|2022-01-12 15:50:00|65153.8|65138.8|65168.9|65153.9|65186.4|65168.9|65133|65118|917
1642002900000|2022-01-12 15:55:00|65169.6|65154.6|65157|65142|65183.4|65166.7|65151.8|65135.6|931
1642003200000|2022-01-12 16:00:00|65155|65140|65144.5|65129.5|65166.2|65149|65141.6|65126.6|908
1642003500000|2022-01-12 16:05:00|65144.6|65129.6|65126.8|65106.8|65153.8|65136.7|65121.1|65104.4|880
1642003800000|2022-01-12 16:10:00|65126.9|65106.9|65149.7|65134.7|65153|65138|65120|65102.3|881
1642004100000|2022-01-12 16:15:00|65149.4|65134.4|65136.6|65121.6|65169.4|65152.7|65136.6|65121.6|823
1642004400000|2022-01-12 16:20:00|65136|65121|65144|65129|65155.4|65137.5|65132|65114.3|791
1642004700000|2022-01-12 16:25:00|65143.4|65128.4|65131.7|65116.7|65155.2|65136.6|65123.2|65108.2|843
1642005000000|2022-01-12 16:30:00|65132.4|65117.4|65129.2|65114.2|65136.7|65121.2|65118.6|65102.7|787
1642005300000|2022-01-12 16:35:00|65129.1|65114.1|65129.2|65114.2|65151.3|65131.3|65125.5|65108.6|723
1642005600000|2022-01-12 16:40:00|65128.5|65113.5|65118.9|65098.9|65134.5|65117.8|65098.5|65083.5|755
1642005900000|2022-01-12 16:45:00|65119.2|65099.2|65112.1|65092.1|65127.1|65110.9|65103.6|65088.1|775
1642006200000|2022-01-12 16:50:00|65110.8|65095.8|65103.3|65083.3|65117.8|65101.4|65101.2|65083.1|608
1642006500000|2022-01-12 16:55:00|65101.9|65086.9|65096.5|65081.5|65110.4|65095.4|65092.2|65074.9|716
1642006800000|2022-01-12 17:00:00|65095.6|65080.6|65092.1|65077.1|65105.6|65088.6|65088.1|65070.6|778
1642007100000|2022-01-12 17:05:00|65091.7|65076.7|65095.7|65075.7|65115.5|65097.3|65088.4|65071.2|751
1642007400000|2022-01-12 17:10:00|65095.6|65075.6|65061.3|65041.3|65096.4|65076.4|65059.3|65039.3|681
1642007700000|2022-01-12 17:15:00|65061.4|65041.4|65060.6|65040.6|65078|65060.6|65053.4|65036|682
1642008000000|2022-01-12 17:20:00|65060.8|65040.8|65042.8|65022.8|65065.3|65047.5|65039.4|65021|666
1642008300000|2022-01-12 17:25:00|65042.9|65022.9|65062.1|65047.1|65065.8|65048.5|65041.4|65021.5|662
1642008600000|2022-01-12 17:30:00|65061.2|65046.2|65062.8|65042.8|65075|65057.3|65048.2|65033.2|599
1642008900000|2022-01-12 17:35:00|65062.9|65042.9|65050.8|65030.8|65075.1|65056.3|65039.9|65021.4|619
1642009200000|2022-01-12 17:40:00|65050.9|65030.9|65039.4|65024.4|65056.1|65037.8|65035.5|65016.4|619
1642009500000|2022-01-12 17:45:00|65042|65022|65030.5|65010.5|65044.8|65026.2|65026.3|65008.2|524
1642009800000|2022-01-12 17:50:00|65030|65010|65027.1|65012.1|65036.4|65019.5|65025.7|65008.3|591
1642010100000|2022-01-12 17:55:00|65027.6|65012.6|65029.2|65009.2|65031.8|65013.7|65019.8|65001.8|611
1642010400000|2022-01-12 18:00:00|65029.1|65009.1|65034.7|65014.7|65041.5|65021.5|65019.1|65002.8|710
1642010700000|2022-01-12 18:05:00|65034.4|65014.4|65049.9|65029.9|65054.5|65034.5|65029.9|65009.9|621
1642011000000|2022-01-12 18:10:00|65049.8|65029.8|65054.7|65034.7|65057.1|65037.1|65046.7|65026.7|624
1642011300000|2022-01-12 18:15:00|65054.4|65034.4|65046.2|65026.2|65061.5|65041.5|65045.2|65025.2|582
1642011600000|2022-01-12 18:20:00|65045.9|65025.9|65061.1|65041.1|65064.3|65044.3|65045|65025|543
1642011900000|2022-01-12 18:25:00|65060.9|65040.9|65058.1|65038.1|65063.7|65043.7|65055.2|65035.2|549
1642012200000|2022-01-12 18:30:00|65058.3|65038.3|65047.1|65027.1|65062.1|65042.1|65045.6|65025.6|582
1642012500000|2022-01-12 18:35:00|65047.2|65027.2|65044.2|65024.2|65052|65032|65032.5|65012.5|578
1642012800000|2022-01-12 18:40:00|65045.1|65025.1|65061.2|65041.2|65062|65042|65043.4|65024.6|477
1642013100000|2022-01-12 18:45:00|65061.3|65041.3|65052.5|65032.5|65062|65043.5|65044.1|65025.8|496
1642013400000|2022-01-12 18:50:00|65052.6|65032.6|65064.6|65044.6|65065.5|65046.4|65047.5|65029.3|516
1642013700000|2022-01-12 18:55:00|65062.4|65047.4|65062.8|65042.8|65064.7|65047.7|65055.2|65037.1|485
1642014000000|2022-01-12 19:00:00|65063.4|65043.4|65049.8|65034.8|65066.1|65048.6|65049.7|65033|574
1642014300000|2022-01-12 19:05:00|65050|65035|65035.4|65020.4|65052.5|65035|65035.4|65016.7|450
1642014600000|2022-01-12 19:10:00|65036.1|65016.1|65027.9|65012.9|65040.9|65022|65024.9|65006.8|520
1642014900000|2022-01-12 19:15:00|65028.9|65008.9|65037.4|65022.4|65041.1|65024.3|65026.2|65007.9|457
1642015200000|2022-01-12 19:20:00|65037.1|65022.1|65026.2|65011.2|65043.1|65025.2|65025.6|65007.9|470
1642015500000|2022-01-12 19:25:00|65026|65011|65014.3|64999.3|65031.7|65014.4|65011.6|64994.9|599
1642015800000|2022-01-12 19:30:00|65014.4|64999.4|65026.4|65006.4|65033.3|65016|65010.1|64992.9|514
1642016100000|2022-01-12 19:35:00|65026.1|65006.1|65018.5|64998.5|65026.5|65008.7|65009.8|64989.8|575
1642016400000|2022-01-12 19:40:00|65018|64998|65005.2|64985.2|65020.8|65003|64987|64970.7|646
1642016700000|2022-01-12 19:45:00|65002.4|64987.4|64981.8|64966.8|65005|64987.7|64980.3|64963.3|537
1642017000000|2022-01-12 19:50:00|64981.4|64966.4|64989|64969|64992.5|64974.5|64981|64963.6|655
1642017300000|2022-01-12 19:55:00|64989.5|64969.5|64996.7|64981.7|65014.6|64997.9|64983.3|64965.6|848
1642017600000|2022-01-12 20:00:00|64995.9|64980.9|65019.1|64999.1|65022.7|65003.7|64993|64973.1|839
1642017900000|2022-01-12 20:05:00|65018.7|64998.7|65016.6|64996.6|65025.1|65006.4|65007.8|64989.3|560
1642018200000|2022-01-12 20:10:00|65016.5|64996.5|65016.1|64996.1|65018.6|65000.8|65007.2|64989|578
1642018500000|2022-01-12 20:15:00|65012.5|64997.5|65015.1|65000.1|65023.5|65006.1|65009.8|64992.4|516
1642018800000|2022-01-12 20:20:00|65015.3|65000.3|65015.4|64995.4|65017.9|65001.2|65007.3|64990.3|486
1642019100000|2022-01-12 20:25:00|65015.5|64995.5|65018.9|64998.9|65019|65000.7|65006.7|64990.4|444
1642019400000|2022-01-12 20:30:00|65018.3|64998.3|65023.4|65003.4|65032.7|65015.3|65018.2|64998.2|492
1642019700000|2022-01-12 20:35:00|65021.2|65006.2|65021.8|65001.8|65027.5|65008.6|65017.4|64999.6|469
1642020000000|2022-01-12 20:40:00|65021.7|65001.7|65021.5|65006.5|65027.3|65009.5|65019.7|65001.6|490
1642020300000|2022-01-12 20:45:00|65021.4|65006.4|65004.8|64989.8|65023.3|65008.3|65003.4|64985.6|531
1642020600000|2022-01-12 20:50:00|65005.2|64990.2|65007.4|64992.4|65012.7|64997.4|65000|64983.8|447
1642020900000|2022-01-12 20:55:00|65007.7|64992.7|64998.7|64978.7|65011.9|64993.8|64992.8|64975.9|683
1642021200000|2022-01-12 21:00:00|64998.3|64978.3|65003.7|64983.7|65004.3|64985.9|64992.1|64974.6|367
1642021500000|2022-01-12 21:05:00|65003.5|64983.5|65007.6|64987.6|65009|64989|64999.3|64979.3|321
1642021800000|2022-01-12 21:10:00|65007.8|64987.8|65004|64984|65008.7|64988.7|65000.2|64980.2|263
1642022100000|2022-01-12 21:15:00|65003.7|64983.7|65002.3|64982.3|65004.4|64984.4|65000.8|64980.8|267
1642022400000|2022-01-12 21:20:00|65002.5|64982.5|65003.5|64983.5|65005.4|64985.4|65001.3|64981.3|170
1642022700000|2022-01-12 21:25:00|65003.2|64983.2|65019.5|64999.5|65023.2|65003.2|65000.2|64980.2|359
1642023000000|2022-01-12 21:30:00|65019.1|64999.1|65024.9|65004.9|65025.2|65005.2|65018.1|64998.1|247
1642023300000|2022-01-12 21:35:00|65024.5|65004.5|65033.5|65013.5|65033.9|65013.9|65021.6|65001.6|317
1642023600000|2022-01-12 21:40:00|65033.3|65013.3|65035.2|65015.2|65038.7|65018.7|65029.6|65009.6|327
1642023900000|2022-01-12 21:45:00|65035.1|65015.1|65039.6|65019.6|65043.7|65023.7|65028.9|65008.9|359
1642024200000|2022-01-12 21:50:00|65038.7|65018.7|65051.5|65031.5|65052.9|65032.9|65038.1|65018.1|430
1642024500000|2022-01-12 21:55:00|65050.9|65030.9|65039.7|65019.4|65055.8|65035.8|65037.3|65015.2|402
1642024800000|2022-01-12 22:00:00|65042.8|65015.1|65046.2|65000.1|65047.4|65015.1|65040.9|64988.8|61
1642025100000|2022-01-12 22:05:00|65046.7|65001.5|65042.1|65020.7|65054.1|65022.2|65039.7|65001.5|139
1642025400000|2022-01-12 22:10:00|65052.1|65012.2|65046.9|65013.5|65055.7|65021.8|65039.5|65009.2|246
1642025700000|2022-01-12 22:15:00|65046.6|65014.2|65039.1|65019.1|65052.5|65022.8|65039.1|65008.5|197
1642026000000|2022-01-12 22:20:00|65038.8|65018.8|65042.6|65018.4|65045.1|65022.4|65038.5|65014.5|138
1642026300000|2022-01-12 22:25:00|65042.7|65018.6|65046.4|65021.8|65048.9|65024.7|65042.7|65017.6|84
1642026600000|2022-01-12 22:30:00|65044.1|65024.1|65045.3|65024.5|65048.7|65025|65042.4|65017.8|160
1642026900000|2022-01-12 22:35:00|65047.5|65023.9|65046.4|65020.5|65051.1|65024.7|65043.3|65016.6|78
1642027200000|2022-01-12 22:40:00|65046.6|65020.2|65044|65024|65047.6|65025|65042.8|65017.5|102
1642027500000|2022-01-12 22:45:00|65046.1|65021.7|65047.6|65023.1|65054.1|65026.3|65042.9|65016.2|104
1642027800000|2022-01-12 22:50:00|65053.1|65021.8|65048.8|65025.8|65054.4|65028.6|65042.7|65017.3|105
1642028100000|2022-01-12 22:55:00|65050.9|65024.8|65047.1|65027.1|65053|65029.5|65044.7|65024.7|136
1642028400000|2022-01-12 23:00:00|65046.9|65026|65037.3|65017.3|65049.4|65029.4|65037|65017|280
1642028700000|2022-01-12 23:05:00|65037.4|65017.4|65030.6|65010.6|65038.8|65018.8|65030.2|65010.2|203
1642029000000|2022-01-12 23:10:00|65030.8|65010.8|65033.5|65013.5|65038.5|65018.5|65030.1|65010.1|182
1642029300000|2022-01-12 23:15:00|65034.5|65014.5|65030.5|65010.5|65034.7|65014.7|65029.6|65009.6|197
1642029600000|2022-01-12 23:20:00|65029.6|65009.6|65027.6|65007.6|65031.1|65011.1|65026.9|65006.9|214
1642029900000|2022-01-12 23:25:00|65027.4|65007.4|65031|65011|65038.8|65018.8|65027.1|65007.1|330
1642030200000|2022-01-12 23:30:00|65031.2|65011.2|65024.8|65004.8|65031.4|65011.4|65024.2|65004.2|307
1642030500000|2022-01-12 23:35:00|65024.9|65004.9|65035.4|65015.4|65035.5|65015.5|65024.7|65004.7|262
1642030800000|2022-01-12 23:40:00|65034.9|65014.9|65036.8|65016.8|65040|65020|65032.9|65012.9|243
1642031100000|2022-01-12 23:45:00|65036.9|65016.9|65042.6|65022.6|65042.7|65022.7|65036.9|65016.9|290
1642031400000|2022-01-12 23:50:00|65042.5|65022.5|65047.9|65027.9|65051.2|65031.2|65042.5|65022.5|270
1642031700000|2022-01-12 23:55:00|65048.1|65028.1|65054.6|65034.6|65055.8|65035.8|65046.8|65026.8|276
1642032000000|2022-01-13 00:00:00|65054.7|65034.7|65027.2|65007.2|65056|65036|65024.8|65004.8|565
1642032300000|2022-01-13 00:05:00|65026.5|65006.5|65006.7|64986.7|65029.3|65009.3|65005.6|64985.6|500
1642032600000|2022-01-13 00:10:00|65006.8|64986.8|65033.1|65013.1|65038.7|65018.7|65006.5|64986.5|406
1642032900000|2022-01-13 00:15:00|65033.2|65013.2|65035.6|65015.6|65039.2|65019.2|65026.5|65006.5|455
1642033200000|2022-01-13 00:20:00|65035.3|65015.3|65039.5|65019.5|65043.8|65023.8|65028.6|65008.6|395
1642033500000|2022-01-13 00:25:00|65039.8|65019.8|65047.2|65027.2|65050.1|65030.1|65039.8|65019.8|315
1642033800000|2022-01-13 00:30:00|65047.1|65027.1|65035.6|65015.6|65047.9|65027.9|65032|65012|396
1642034100000|2022-01-13 00:35:00|65035.8|65015.8|65033.9|65013.9|65038.9|65018.9|65031.4|65011.4|295
1642034400000|2022-01-13 00:40:00|65033.7|65013.7|65037.6|65017.6|65043.2|65023.2|65033.7|65013.7|353
1642034700000|2022-01-13 00:45:00|65037.4|65017.4|65031.4|65011.4|65037.4|65017.4|65019.5|64999.5|389
1642035000000|2022-01-13 00:50:00|65031.7|65011.7|65046|65026|65046.8|65026.8|65030.2|65010.2|477
1642035300000|2022-01-13 00:55:00|65046.3|65026.3|65044.2|65024.2|65052|65032|65043|65023|438
1642035600000|2022-01-13 01:00:00|65044.1|65024.1|65032.5|65012.5|65044.7|65024.7|65030.8|65010.8|473
1642035900000|2022-01-13 01:05:00|65032.4|65012.4|65046.3|65026.3|65046.5|65026.5|65031.3|65011.3|374
1642036200000|2022-01-13 01:10:00|65045|65025|65037.9|65017.9|65045.6|65025.6|65030.9|65010.9|437
1642036500000|2022-01-13 01:15:00|65037.5|65017.5|65047.5|65027.5|65055.9|65035.9|65037.1|65017.1|499
1642036800000|2022-01-13 01:20:00|65047.7|65027.7|65040.3|65020.3|65047.8|65027.8|65036.2|65016.2|442
1642037100000|2022-01-13 01:25:00|65040.1|65020.1|65047.2|65027.2|65049|65029|65039|65019|417
1642037400000|2022-01-13 01:30:00|65046.9|65026.9|65046.6|65026.6|65048.6|65028.6|65039.2|65019.2|450
1642037700000|2022-01-13 01:35:00|65046.5|65026.5|65044.9|65024.9|65048.4|65028.4|65041.8|65021.8|419
1642038000000|2022-01-13 01:40:00|65044.8|65024.8|65031|65011|65045.3|65025.3|65029.8|65009.8|448
1642038300000|2022-01-13 01:45:00|65030.9|65010.9|65041.8|65021.8|65043.1|65023.1|65024.1|65004.1|450
1642038600000|2022-01-13 01:50:00|65041.7|65021.7|65065.3|65045.3|65066.9|65046.9|65038.6|65018.6|454
1642038900000|2022-01-13 01:55:00|65065.6|65045.6|65058.5|65038.5|65077.7|65057.7|65057.9|65037.9|728
1642039200000|2022-01-13 02:00:00|65058.9|65038.9|65056.4|65036.4|65063.5|65043.5|65051.6|65031.6|570
1642039500000|2022-01-13 02:05:00|65056.3|65036.3|65049|65029|65056.9|65036.9|65047.4|65027.4|473
1642039800000|2022-01-13 02:10:00|65049.1|65029.1|65039.8|65019.8|65050.7|65030.7|65039.5|65019.5|437
1642040100000|2022-01-13 02:15:00|65039.9|65019.9|65024.8|65004.8|65042.9|65022.9|65023.9|65003.9|495
1642040400000|2022-01-13 02:20:00|65025.4|65005.4|65034.1|65014.1|65035.1|65015.1|65018.7|64998.7|499
1642040700000|2022-01-13 02:25:00|65034.2|65014.2|65040|65020|65041.6|65021.6|65031.8|65011.8|336
1642041000000|2022-01-13 02:30:00|65039.7|65019.7|65037.8|65017.8|65043.2|65023.2|65036.5|65016.5|314
1642041300000|2022-01-13 02:35:00|65037.5|65017.5|65031.6|65011.6|65046.7|65026.7|65031.1|65011.1|357
1642041600000|2022-01-13 02:40:00|65031.3|65011.3|65028.5|65008.5|65036.9|65016.9|65027.7|65007.7|323
1642041900000|2022-01-13 02:45:00|65028.8|65008.8|65028.5|65008.5|65030.5|65010.5|65024.4|65004.4|401
1642042200000|2022-01-13 02:50:00|65028.7|65008.7|65035.8|65015.8|65036.6|65016.6|65024.8|65004.8|363
1642042500000|2022-01-13 02:55:00|65035|65015|65041.7|65021.7|65041.8|65021.8|65033.8|65013.8|368
1642042800000|2022-01-13 03:00:00|65041.5|65021.5|65044.1|65024.1|65055.2|65035.2|65040.7|65020.7|541
1642043100000|2022-01-13 03:05:00|65043.9|65023.9|65045|65025|65054.1|65034.1|65043.2|65023.2|478
1642043400000|2022-01-13 03:10:00|65045.5|65025.5|65054.7|65034.7|65077.6|65057.6|65042.8|65022.8|619
1642043700000|2022-01-13 03:15:00|65054.3|65034.3|65047.4|65027.4|65055.5|65035.5|65045.7|65025.7|382
1642044000000|2022-01-13 03:20:00|65047.3|65027.3|65054|65034|65055.6|65035.6|65036|65016|382
1642044300000|2022-01-13 03:25:00|65054.1|65034.1|65057.7|65037.7|65059.2|65039.2|65051.2|65031.2|356
1642044600000|2022-01-13 03:30:00|65057.6|65037.6|65057.6|65037.6|65060.1|65040.1|65056|65036|335
1642044900000|2022-01-13 03:35:00|65057.4|65037.4|65060.8|65040.8|65061|65041|65055.4|65035.4|302
1642045200000|2022-01-13 03:40:00|65060.9|65040.9|65046.7|65026.7|65060.9|65040.9|65046.1|65026.1|348
1642045500000|2022-01-13 03:45:00|65046.8|65026.8|65049.2|65029.2|65050.3|65030.3|65043.5|65023.5|350
1642045800000|2022-01-13 03:50:00|65049.1|65029.1|65038.2|65018.2|65049.8|65029.8|65033.7|65013.7|388
1642046100000|2022-01-13 03:55:00|65038.3|65018.3|65041|65021|65042.3|65022.3|65033.3|65013.3|435
1642046400000|2022-01-13 04:00:00|65040.4|65020.4|65033|65013|65041.1|65021.1|65030|65010|341
1642046700000|2022-01-13 04:05:00|65032.8|65012.8|65034.1|65014.1|65039|65019|65030.5|65010.5|271
1642047000000|2022-01-13 04:10:00|65034|65014|65032.3|65012.3|65040|65020|65032.2|65012.2|323
1642047300000|2022-01-13 04:15:00|65032.4|65012.4|65031.9|65011.9|65034.1|65014.1|65029.1|65009.1|237
1642047600000|2022-01-13 04:20:00|65031.3|65011.3|65028.2|65008.2|65032.4|65012.4|65022.6|65002.6|343
1642047900000|2022-01-13 04:25:00|65028.7|65008.7|65021.9|65001.9|65029.2|65009.2|65020.1|65000.1|348
1642048200000|2022-01-13 04:30:00|65021.2|65001.2|65034.5|65014.5|65037|65017|65020.6|65000.6|361
1642048500000|2022-01-13 04:35:00|65034.9|65014.9|65034.3|65014.3|65038.5|65018.5|65031.5|65011.5|319
1642048800000|2022-01-13 04:40:00|65034.5|65014.5|65033.5|65013.5|65037.4|65017.4|65027.7|65007.7|352
1642049100000|2022-01-13 04:45:00|65033.6|65013.6|65031.3|65011.3|65035.6|65015.6|65030.1|65010.1|313
1642049400000|2022-01-13 04:50:00|65031.7|65011.7|65025|65005|65040.8|65020.8|65011.1|64991.1|335
1642049700000|2022-01-13 04:55:00|65025.2|65005.2|65039.9|65019.9|65041|65021|65023.2|65003.2|310
1642050000000|2022-01-13 05:00:00|65039.7|65019.7|65036.3|65016.3|65043.3|65023.3|65032.8|65012.8|263
1642050300000|2022-01-13 05:05:00|65036.5|65016.5|65035.5|65015.5|65038.6|65018.6|65032.6|65012.6|238
1642050600000|2022-01-13 05:10:00|65036.2|65016.2|65034.7|65014.7|65040.4|65020.4|65033.7|65013.7|260
1642050900000|2022-01-13 05:15:00|65034.6|65014.6|65031.7|65011.7|65034.8|65014.8|65025.2|65005.2|281
1642051200000|2022-01-13 05:20:00|65030.3|65010.3|65031|65011|65038.1|65018.1|65029.3|65009.3|266
1642051500000|2022-01-13 05:25:00|65030.4|65010.4|65032.5|65012.5|65036.6|65016.6|65030.1|65010.1|297
1642051800000|2022-01-13 05:30:00|65032.6|65012.6|65031.1|65011.1|65035.5|65015.5|65030.7|65010.7|347
1642052100000|2022-01-13 05:35:00|65031.2|65011.2|65023.6|65003.6|65031.2|65011.2|65022.4|65002.4|246
1642052400000|2022-01-13 05:40:00|65023.7|65003.7|65023.9|65003.9|65025.8|65005.8|65019.9|64999.9|206
1642052700000|2022-01-13 05:45:00|65024.5|65004.5|65027.7|65007.7|65029|65009|65023.6|65003.6|199
1642053000000|2022-01-13 05:50:00|65027.1|65007.1|65020.9|65000.9|65029.5|65009.5|65018.3|64998.3|260
1642053300000|2022-01-13 05:55:00|65021.1|65001.1|65046.9|65026.9|65050.3|65030.3|65018.3|64998.3|403
1642053600000|2022-01-13 06:00:00|65047|65027|65045.7|65025.7|65049.9|65029.9|65035.3|65015.3|479
1642053900000|2022-01-13 06:05:00|65045.9|65025.9|65038.5|65018.5|65047.5|65027.5|65037.2|65017.2|431
1642054200000|2022-01-13 06:10:00|65038.4|65018.4|65048.6|65028.6|65048.9|65028.9|65037.2|65017.2|401
1642054500000|2022-01-13 06:15:00|65048.1|65028.1|65045|65025|65051.5|65031.5|65041|65021|326
1642054800000|2022-01-13 06:20:00|65046.2|65026.2|65043.8|65023.8|65047.8|65027.8|65038|65018|359
1642055100000|2022-01-13 06:25:00|65044|65024|65044.7|65024.7|65050.1|65030.1|65038.8|65018.8|321
1642055400000|2022-01-13 06:30:00|65045.1|65025.1|65045.3|65025.3|65050.3|65032.3|65038.6|65018.7|350
1642055700000|2022-01-13 06:35:00|65044.2|65024.2|65041.9|65026.9|65045.8|65027.4|65038.3|65020.2|252
1642056000000|2022-01-13 06:40:00|65042.1|65027.1|65044.5|65024.5|65051.2|65033.5|65041.4|65023.1|299
1642056300000|2022-01-13 06:45:00|65044|65024|65050.6|65030.6|65055.9|65038.3|65043|65023.9|406
1642056600000|2022-01-13 06:50:00|65050.4|65030.4|65049.8|65029.8|65056.2|65036.2|65046.9|65027.2|434
1642056900000|2022-01-13 06:55:00|65050|65030|65058.7|65038.7|65060.9|65042.5|65047.4|65029.5|382
1642057200000|2022-01-13 07:00:00|65058.8|65038.8|65037.4|65017.4|65059.4|65039.4|65030.6|65010.6|612
1642057500000|2022-01-13 07:05:00|65037.5|65017.5|65040.2|65025.2|65044|65026.3|65036.2|65017.4|462
1642057800000|2022-01-13 07:10:00|65040.1|65025.1|65033.7|65013.7|65056.7|65038.9|65031.2|65013.1|572
1642058100000|2022-01-13 07:15:00|65033.6|65013.6|65021|65001|65034.6|65014.6|65013.6|64995.5|613
1642058400000|2022-01-13 07:20:00|65021.8|65001.8|64989.1|64969.1|65022.1|65004.2|64986.9|64968.5|610
1642058700000|2022-01-13 07:25:00|64988.3|64968.3|64986.9|64966.9|65001|64983.4|64986.1|64966.6|658
1642059000000|2022-01-13 07:30:00|64987.1|64967.1|64920.4|64900.4|64994.4|64976.9|64913.7|64893.7|769
1642059300000|2022-01-13 07:35:00|64922.3|64902.3|64921|64901|64935.7|64918.9|64915.7|64900.7|696
1642059600000|2022-01-13 07:40:00|64917.8|64902.8|64912.2|64897.2|64926.6|64911.5|64897.4|64882.4|669
1642059900000|2022-01-13 07:45:00|64912.5|64897.5|64896.6|64881.6|64925|64907.7|64896.6|64881|620
1642060200000|2022-01-13 07:50:00|64897.3|64882.3|64920.9|64905.9|64923.5|64907.4|64897.2|64881.1|662
1642060500000|2022-01-13 07:55:00|64921|64906|64909.4|64889.4|64924.1|64906.8|64900.6|64883.9|636
1642060800000|2022-01-13 08:00:00|64908.3|64888.3|64869.8|64854.8|64922.2|64905.8|64847.7|64829.8|871
1642061100000|2022-01-13 08:05:00|64869.6|64854.6|64859.1|64844.1|64875.4|64858.8|64849.9|64831.7|817
1642061400000|2022-01-13 08:10:00|64858.9|64843.9|64850.1|64835.1|64868|64850.7|64849.1|64832.2|749
1642061700000|2022-01-13 08:15:00|64850.8|64835.8|64838.2|64823.2|64860.3|64844.4|64828.4|64811.6|788
1642062000000|2022-01-13 08:20:00|64838.6|64823.6|64858.8|64843.8|64862.4|64844|64828.2|64811.7|718
1642062300000|2022-01-13 08:25:00|64859|64844|64857.6|64837.6|64883.2|64865.6|64854.6|64836.5|731
1642062600000|2022-01-13 08:30:00|64857.1|64837.1|64859.1|64844.1|64867.5|64849.9|64847.8|64830.4|725
1642062900000|2022-01-13 08:35:00|64859|64844|64877.2|64857.2|64877.6|64861.1|64842|64824.7|741
1642063200000|2022-01-13 08:40:00|64876.9|64856.9|64892.4|64877.4|64897|64880.6|64867.3|64849.7|695
1642063500000|2022-01-13 08:45:00|64894.5|64874.5|64862|64847|64897|64879.7|64861.9|64844.8|640
1642063800000|2022-01-13 08:50:00|64861.9|64846.9|64860.1|64845.1|64873.2|64857.9|64857.5|64840.2|574
1642064100000|2022-01-13 08:55:00|64859.4|64844.4|64900.9|64880.9|64905|64885|64859.4|64844.4|659
1642064400000|2022-01-13 09:00:00|64898|64878|64902.4|64887.4|64918.8|64900.6|64890.3|64871.4|750
1642064700000|2022-01-13 09:05:00|64902.7|64887.7|64916.4|64901.4|64944.7|64925.7|64900.7|64885.7|788
1642065000000|2022-01-13 09:10:00|64916.2|64901.2|64905.5|64885.5|64920.8|64903.9|64893|64874.3|672
1642065300000|2022-01-13 09:15:00|64904.9|64884.9|64866.2|64851.2|64909.7|64889.7|64865.1|64848.3|675
1642065600000|2022-01-13 09:20:00|64866.4|64851.4|64898.2|64878.2|64898.8|64879.8|64865.7|64850.7|636
1642065900000|2022-01-13 09:25:00|64898.1|64878.1|64877.9|64862.9|64903.2|64885.2|64870.1|64853.4|632
1642066200000|2022-01-13 09:30:00|64876.9|64861.9|64905.3|64890.3|64911.7|64894.4|64876.9|64861.9|563
1642066500000|2022-01-13 09:35:00|64905.2|64890.2|64884.9|64869.9|64905.5|64890.5|64875.4|64858.8|604
1642066800000|2022-01-13 09:40:00|64884.6|64869.6|64875|64860|64892.2|64874.7|64871.3|64855.8|594
1642067100000|2022-01-13 09:45:00|64875.3|64860.3|64868.4|64853.4|64885|64866.4|64864.2|64846.5|649
1642067400000|2022-01-13 09:50:00|64868.7|64853.7|64857.2|64837.2|64872.2|64854.6|64848.5|64831.1|681
1642067700000|2022-01-13 09:55:00|64854.3|64839.3|64873.5|64853.5|64884.2|64865.3|64853.6|64836.4|823
1642068000000|2022-01-13 10:00:00|64872.3|64852.3|64889.2|64869.2|64901.3|64883.5|64871.5|64851.5|728
1642068300000|2022-01-13 10:05:00|64889.6|64869.6|64856.2|64841.2|64891.5|64873.6|64847.7|64829.7|783
1642068600000|2022-01-13 10:10:00|64856.1|64841.1|64845.3|64830.3|64860.2|64843.8|64834.3|64817.3|664
1642068900000|2022-01-13 10:15:00|64845|64830|64853.2|64838.2|64869.8|64852.5|64843.7|64826.8|564
1642069200000|2022-01-13 10:20:00|64853.3|64838.3|64871.9|64856.9|64878.5|64861.2|64845.8|64830.2|606
1642069500000|2022-01-13 10:25:00|64873.2|64858.2|64922.1|64902.1|64940.8|64920.8|64870.6|64855.6|780
1642069800000|2022-01-13 10:30:00|64922|64902|64925.1|64910.1|64945.7|64925.7|64907.1|64888.5|637
1642070100000|2022-01-13 10:35:00|64925|64910|64924.8|64904.8|64927.2|64910|64879.7|64864|733
1642070400000|2022-01-13 10:40:00|64924.5|64904.5|64928.3|64913.3|64953.1|64933.1|64923|64904.5|639
1642070700000|2022-01-13 10:45:00|64928.6|64913.6|64930|64915|64941.1|64924.1|64925.1|64908.3|528
1642071000000|2022-01-13 10:50:00|64930.1|64915.1|64930.8|64910.8|64940|64922.9|64922.2|64905.4|532
1642071300000|2022-01-13 10:55:00|64930.5|64910.5|64930.8|64915.8|64940.4|64922|64919.8|64904|509
1642071600000|2022-01-13 11:00:00|64931|64916|64932.1|64917.1|64934.6|64919.6|64908.5|64890.8|554
1642071900000|2022-01-13 11:05:00|64932.2|64917.2|64929.9|64914.9|64941.2|64924.6|64920.8|64904.5|450
1642072200000|2022-01-13 11:10:00|64930.1|64915.1|64932.8|64917.8|64946.4|64929.3|64927.5|64909.6|540
1642072500000|2022-01-13 11:15:00|64932.6|64917.6|64905.5|64885.5|64932.6|64917.6|64900.3|64883.2|737
1642072800000|2022-01-13 11:20:00|64905.4|64885.4|64900.3|64880.3|64905.4|64888.5|64880.5|64863.7|652
1642073100000|2022-01-13 11:25:00|64901.1|64881.1|64919.2|64904.2|64927|64910.1|64896.8|64878.4|664
1642073400000|2022-01-13 11:30:00|64919.7|64904.7|64925.1|64910.1|64934.5|64917.2|64918.7|64903|594
1642073700000|2022-01-13 11:35:00|64925.2|64910.2|64925.2|64910.2|64939.7|64922.8|64922.6|64904.9|533
1642074000000|2022-01-13 11:40:00|64925.5|64910.5|64916.6|64901.6|64926.4|64911.4|64909.6|64892.2|546
1642074300000|2022-01-13 11:45:00|64917|64902|64925.3|64910.3|64932.1|64917.1|64910.2|64893|516
1642074600000|2022-01-13 11:50:00|64925.4|64910.4|64916.2|64896.2|64932.1|64915.3|64912.5|64894.8|563
1642074900000|2022-01-13 11:55:00|64916.1|64896.1|64923.4|64903.4|64936.9|64921.6|64903.9|64888.9|695
1642075200000|2022-01-13 12:00:00|64920.6|64905.6|64940.6|64925.6|64957.6|64940.6|64920.2|64902.8|785
1642075500000|2022-01-13 12:05:00|64940.7|64925.7|64965.2|64945.2|64970.3|64950.3|64939.5|64924.5|647
1642075800000|2022-01-13 12:10:00|64964.8|64944.8|64969.7|64954.7|64974.1|64958|64961.9|64944.8|608
1642076100000|2022-01-13 12:15:00|64970|64955|64937.7|64922.7|64973.3|64955.6|64935.7|64920.7|662
1642076400000|2022-01-13 12:20:00|64938.3|64923.3|64913.8|64898.8|64938.7|64923.7|64908.9|64891.4|593
1642076700000|2022-01-13 12:25:00|64912.2|64897.2|64895.7|64880.7|64913.6|64898.6|64892|64874.1|625
1642077000000|2022-01-13 12:30:00|64894.9|64879.9|64899.1|64884.1|64902.5|64887.4|64880.4|64864.6|647
1642077300000|2022-01-13 12:35:00|64898.9|64883.9|64901.9|64886.9|64908.2|64892.1|64885.6|64870.6|639
1642077600000|2022-01-13 12:40:00|64902.5|64887.5|64889.9|64874.9|64915.5|64896.6|64886.4|64870.4|750
1642077900000|2022-01-13 12:45:00|64889.6|64874.6|64925|64905|64925|64907.9|64886.7|64871.7|680
1642078200000|2022-01-13 12:50:00|64921|64906|64925.2|64910.2|64935.8|64920.1|64911|64893.6|666
1642078500000|2022-01-13 12:55:00|64926.1|64911.1|64944.6|64929.6|64959.3|64942.1|64924.5|64906.7|875
1642078800000|2022-01-13 13:00:00|64942.9|64927.9|64912.7|64892.7|64944|64929|64904.8|64888.6|798
1642079100000|2022-01-13 13:05:00|64912.9|64892.9|64922.5|64907.5|64927.3|64909.9|64893.7|64874.4|653
1642079400000|2022-01-13 13:10:00|64922.3|64907.3|64927.6|64912.6|64934.9|64917.4|64915.9|64900.9|627
1642079700000|2022-01-13 13:15:00|64928.6|64913.6|64920.4|64905.4|64942.6|64925.3|64920.4|64904.6|738
1642080000000|2022-01-13 13:20:00|64920.6|64905.6|64931.1|64916.1|64935.6|64918.1|64913.7|64898.7|712
1642080300000|2022-01-13 13:25:00|64931.8|64916.8|64913.4|64893.4|64934.3|64918.2|64907.4|64889.4|717
1642080600000|2022-01-13 13:30:00|64914|64894|64920.9|64905.9|64950|64931.7|64887.1|64867.1|995
1642080900000|2022-01-13 13:35:00|64921.4|64906.4|64888.3|64873.3|64930.1|64912.7|64886.7|64871.7|902
1642081200000|2022-01-13 13:40:00|64888.5|64873.5|64917.4|64897.4|64932|64912|64888.2|64871.4|910
1642081500000|2022-01-13 13:45:00|64916.3|64896.3|64893.5|64873.5|64917.7|64900.1|64892.1|64872.1|834
1642081800000|2022-01-13 13:50:00|64893.6|64873.6|64892.5|64877.5|64909.1|64890.9|64889.4|64869.4|764
1642082100000|2022-01-13 13:55:00|64892.2|64877.2|64868.4|64853.4|64902.3|64885.4|64868.4|64852.7|841
1642082400000|2022-01-13 14:00:00|64869.2|64849.2|64875|64860|64889.6|64869.6|64863.7|64844.8|797
1642082700000|2022-01-13 14:05:00|64874.8|64859.8|64845.2|64830.2|64882.7|64865.2|64842.4|64825.1|843
1642083000000|2022-01-13 14:10:00|64845.3|64830.3|64860.3|64840.3|64866.7|64850.4|64845.3|64828.9|835
1642083300000|2022-01-13 14:15:00|64860.6|64840.6|64863|64843|64863.3|64844.7|64837.8|64820.3|738
1642083600000|2022-01-13 14:20:00|64862|64842|64862.2|64847.2|64873.5|64857.1|64856.8|64838.9|691
1642083900000|2022-01-13 14:25:00|64862.1|64847.1|64874.5|64859.5|64876.8|64861.8|64860.3|64843.1|695
1642084200000|2022-01-13 14:30:00|64874.2|64859.2|64838.2|64823.2|64877.5|64861.5|64829.2|64812.1|885
1642084500000|2022-01-13 14:35:00|64838.1|64823.1|64836.2|64821.2|64850|64834.3|64832|64814.1|776
1642084800000|2022-01-13 14:40:00|64835.5|64820.5|64844.1|64824.1|64850.9|64831.7|64818.1|64800.6|770
1642085100000|2022-01-13 14:45:00|64843.8|64823.8|64867.9|64847.9|64895.7|64876.8|64842.9|64822.9|880
1642085400000|2022-01-13 14:50:00|64869.5|64849.5|64838.3|64818.3|64870.7|64854.7|64826.7|64810|896
1642085700000|2022-01-13 14:55:00|64835.8|64820.8|64861.1|64846.1|64868.8|64850.8|64829.2|64809.2|861
1642086000000|2022-01-13 15:00:00|64860.8|64845.8|64888.1|64873.1|64892.2|64874.1|64860.2|64843.3|869
1642086300000|2022-01-13 15:05:00|64887.6|64872.6|64854.9|64839.9|64895.9|64876.3|64854.8|64837.3|783
1642086600000|2022-01-13 15:10:00|64854.5|64839.5|64845.6|64830.6|64866.4|64848.9|64842.3|64825|707
1642086900000|2022-01-13 15:15:00|64845.4|64830.4|64898|64878|64901|64883.4|64839.8|64822.6|860
1642087200000|2022-01-13 15:20:00|64899|64879|64912.9|64897.9|64928.5|64910.5|64893.9|64876.2|876
1642087500000|2022-01-13 15:25:00|64916.1|64896.1|64965.1|64945.1|64965.4|64945.4|64902.8|64885.8|875
1642087800000|2022-01-13 15:30:00|64964.8|64944.8|65006.3|64991.3|65010.2|64992.4|64964.1|64944.1|983
1642088100000|2022-01-13 15:35:00|65009|64989|64978.9|64963.9|65012.8|64995.6|64971.1|64951.1|908
1642088400000|2022-01-13 15:40:00|64980.5|64960.5|64973.1|64953.1|64991.7|64971.7|64953|64935.4|893
1642088700000|2022-01-13 15:45:00|64973|64953|64975.5|64960.5|64983.8|64967|64958.3|64941.8|836
1642089000000|2022-01-13 15:50:00|64975.9|64960.9|64980.5|64965.5|65013.1|64995.2|64971|64954.1|972
1642089300000|2022-01-13 15:55:00|64982.6|64962.6|64934|64919|64983.2|64964.9|64929.8|64914.6|1007
1642089600000|2022-01-13 16:00:00|64931.6|64916.6|64929.7|64909.7|64957.8|64938|64923.8|64907.9|953
1642089900000|2022-01-13 16:05:00|64929.6|64909.6|64905.6|64885.6|64929.6|64913.2|64894.8|64877.9|842
1642090200000|2022-01-13 16:10:00|64902.5|64887.5|64922.3|64902.3|64932|64915.7|64902.3|64885.2|720
1642090500000|2022-01-13 16:15:00|64921.9|64901.9|64897.5|64877.5|64928.2|64911.6|64883.1|64864.6|700
1642090800000|2022-01-13 16:20:00|64897.6|64877.6|64895.3|64875.3|64910|64891.6|64887.7|64870.4|684
1642091100000|2022-01-13 16:25:00|64894.5|64874.5|64897.1|64882.1|64903.8|64886|64871.8|64855.4|712
1642091400000|2022-01-13 16:30:00|64896.7|64881.7|64892.1|64877.1|64899.7|64884.3|64878.7|64861.1|695
1642091700000|2022-01-13 16:35:00|64894.5|64874.5|64892.7|64872.7|64896.7|64878.9|64882.6|64865|598
1642092000000|2022-01-13 16:40:00|64893.1|64873.1|64894.2|64879.2|64900.3|64884.3|64883.1|64865.8|518
1642092300000|2022-01-13 16:45:00|64894.1|64879.1|64922.1|64902.1|64928.9|64910.9|64893.1|64876.3|709
1642092600000|2022-01-13 16:50:00|64921.8|64901.8|64921.6|64901.6|64939|64922|64920|64901.4|656
1642092900000|2022-01-13 16:55:00|64921.4|64901.4|64910.4|64895.4|64930.1|64910.9|64903.1|64885.1|649
1642093200000|2022-01-13 17:00:00|64912.9|64892.9|64936|64916|64942.9|64922.9|64912.2|64892.9|689
1642093500000|2022-01-13 17:05:00|64935.9|64915.9|64920.7|64900.7|64941|64921.7|64917|64897|607
1642093800000|2022-01-13 17:10:00|64920.6|64900.6|64906|64886|64924.5|64904.5|64900.9|64880.9|542
1642094100000|2022-01-13 17:15:00|64905.9|64885.9|64932.6|64912.6|64941.6|64921.6|64904.1|64884.1|797
1642094400000|2022-01-13 17:20:00|64932.5|64912.5|64955.5|64935.5|64971.8|64951.8|64923.3|64903.3|804
1642094700000|2022-01-13 17:25:00|64955.9|64935.9|64932.9|64912.9|64960.2|64940.2|64923.5|64903.5|715
1642095000000|2022-01-13 17:30:00|64932.8|64912.8|64929.5|64909.5|64935.8|64918.6|64920.8|64900.8|665
1642095300000|2022-01-13 17:35:00|64930|64910|64934.2|64914.2|64942.6|64922.6|64925.7|64905.7|601
1642095600000|2022-01-13 17:40:00|64935|64915|64932.9|64912.9|64941.2|64922|64932.7|64912.7|551
1642095900000|2022-01-13 17:45:00|64933|64913|64942.8|64922.8|64949.2|64929.2|64925.2|64906.6|620
1642096200000|2022-01-13 17:50:00|64943.7|64923.7|64929.5|64909.5|64946.1|64926.1|64923.1|64904.2|585
1642096500000|2022-01-13 17:55:00|64929.4|64909.4|64934.6|64914.6|64958.3|64938.3|64929.4|64909.4|605
1642096800000|2022-01-13 18:00:00|64933.5|64913.5|64920.6|64900.6|64939.1|64921|64916.8|64896.8|736
1642097100000|2022-01-13 18:05:00|64920.2|64900.2|64913.1|64893.1|64929.6|64912.7|64906|64886|637
1642097400000|2022-01-13 18:10:00|64913.5|64893.5|64915.9|64895.9|64927|64907|64912.8|64892.8|525
1642097700000|2022-01-13 18:15:00|64916|64896|64906.9|64886.9|64925.1|64905.1|64905.3|64885.3|536
1642098000000|2022-01-13 18:20:00|64906.7|64886.7|64919.1|64899.1|64919.7|64899.7|64905.5|64885.5|466
1642098300000|2022-01-13 18:25:00|64919|64899|64931.6|64911.6|64933.5|64915.2|64914.2|64894.2|504
1642098600000|2022-01-13 18:30:00|64931.5|64911.5|64922.2|64902.2|64932|64913.1|64913.7|64893.7|426
1642098900000|2022-01-13 18:35:00|64921.8|64901.8|64936.4|64916.4|64943|64923|64919.5|64900.8|538
1642099200000|2022-01-13 18:40:00|64936.3|64916.3|64941.8|64921.8|64944.5|64926.2|64932.4|64912.6|422
1642099500000|2022-01-13 18:45:00|64941.9|64921.9|64942.7|64922.7|64955.6|64936.5|64937.9|64919.6|508
1642099800000|2022-01-13 18:50:00|64942.6|64922.6|64947.5|64927.5|64950.6|64933.2|64942.2|64922.2|497
1642100100000|2022-01-13 18:55:00|64947.6|64927.6|64950.9|64930.9|64954.4|64936.4|64938.2|64920.5|564
1642100400000|2022-01-13 19:00:00|64950.8|64930.8|64939.4|64919.4|64957|64940.1|64938|64918|588
1642100700000|2022-01-13 19:05:00|64939.5|64919.5|64920.9|64900.9|64942.3|64923.5|64918|64898|418
1642101000000|2022-01-13 19:10:00|64920.8|64900.8|64923|64903|64923.3|64905.9|64914.4|64895.4|437
1642101300000|2022-01-13 19:15:00|64922.9|64902.9|64917.8|64897.8|64936.3|64917.9|64916.5|64896.5|463
1642101600000|2022-01-13 19:20:00|64917.6|64897.6|64923.9|64903.9|64927.9|64907.9|64913.1|64893.1|487
1642101900000|2022-01-13 19:25:00|64923.8|64903.8|64933.4|64913.4|64938|64918|64922.4|64902.4|458
1642102200000|2022-01-13 19:30:00|64933.7|64913.7|64933.9|64913.9|64941|64922.9|64926.4|64907.2|538
1642102500000|2022-01-13 19:35:00|64933|64913|64929.8|64909.8|64939.9|64919.9|64927.8|64908.5|540
1642102800000|2022-01-13 19:40:00|64929.7|64909.7|64931.9|64911.9|64943.1|64925.3|64928.9|64908.9|534
1642103100000|2022-01-13 19:45:00|64932.2|64912.2|64937.3|64922.3|64939.1|64922.3|64920.1|64902.2|570
1642103400000|2022-01-13 19:50:00|64936.4|64921.4|64938.5|64918.5|64939.6|64922|64922.8|64903.5|584
1642103700000|2022-01-13 19:55:00|64938.1|64918.1|64935.2|64915.2|64941.3|64921.3|64923.9|64903.9|857
1642104000000|2022-01-13 20:00:00|64936.6|64916.6|64956.8|64936.8|64960.4|64940.4|64932.2|64912.2|791
1642104300000|2022-01-13 20:05:00|64957|64937|64944|64924|64960.1|64940.1|64943.6|64923.6|583
1642104600000|2022-01-13 20:10:00|64944.1|64924.1|64974.5|64954.5|64974.5|64954.5|64943.7|64923.7|505
1642104900000|2022-01-13 20:15:00|64974.4|64954.4|64973.9|64953.9|64978.5|64961.6|64970.7|64951.1|517
1642105200000|2022-01-13 20:20:00|64974|64954|64964.4|64944.4|64979.1|64961.2|64960.3|64940.3|527
1642105500000|2022-01-13 20:25:00|64964.2|64944.2|64954.4|64939.4|64972.8|64952.8|64954|64936.8|574
1642105800000|2022-01-13 20:30:00|64955.4|64940.4|64952.8|64932.8|64965.6|64947|64950.8|64930.8|533
1642106100000|2022-01-13 20:35:00|64953|64933|64968.4|64948.4|64969.7|64949.7|64952.9|64932.9|464
1642106400000|2022-01-13 20:40:00|64968.5|64948.5|64963.1|64943.1|64970.5|64950.5|64957.7|64937.7|493
1642106700000|2022-01-13 20:45:00|64963.2|64943.2|64979.6|64959.6|64983.7|64963.7|64963.1|64943.1|454
1642107000000|2022-01-13 20:50:00|64979.2|64959.2|64982|64962|64983.2|64963.2|64973.2|64953.2|550
1642107300000|2022-01-13 20:55:00|64981.5|64961.5|64989.5|64969.5|64997.6|64977.6|64979.7|64959.7|698
1642107600000|2022-01-13 21:00:00|64989.6|64969.6|64982.1|64962.1|64996|64976|64968.4|64948.4|516
1642107900000|2022-01-13 21:05:00|64982|64962|64982.5|64962.5|64986.3|64966.3|64980.4|64960.4|256
1642108200000|2022-01-13 21:10:00|64982.6|64962.6|64974.6|64954.6|64983.9|64963.9|64974.6|64954.6|322
1642108500000|2022-01-13 21:15:00|64975.3|64955.3|64982.2|64962.2|64984.3|64964.3|64975.3|64955.3|237
1642108800000|2022-01-13 21:20:00|64982|64962|64983.9|64963.9|64984.1|64964.1|64977.8|64957.8|200
1642109100000|2022-01-13 21:25:00|64984|64964|64981.4|64961.4|64987.4|64967.4|64979|64959|280
1642109400000|2022-01-13 21:30:00|64981.8|64961.8|64980.8|64960.8|64982.1|64962.1|64973|64953|246
1642109700000|2022-01-13 21:35:00|64980.2|64960.2|64973|64953|64980.8|64960.8|64971.8|64951.8|254
1642110000000|2022-01-13 21:40:00|64972.9|64952.9|64977.4|64957.4|64982.4|64962.4|64971.8|64951.8|194
1642110300000|2022-01-13 21:45:00|64978.8|64958.8|64983.2|64963.2|64984|64964|64974.8|64954.8|250
1642110600000|2022-01-13 21:50:00|64983.3|64963.3|64976.1|64956.1|64984.2|64964.2|64970.3|64947.4|244
1642110900000|2022-01-13 21:55:00|64977.2|64957.2|64973.9|64953.9|64984.7|64962.8|64973.5|64952.2|357
1642111200000|2022-01-13 22:00:00|64976.1|64952.6|64989.4|64934.7|64989.7|64953|64975.5|64925.2|75
1642111500000|2022-01-13 22:05:00|64989.2|64936.7|64997.6|64936.3|64999.4|64937.9|64987.8|64931.9|17
1642111800000|2022-01-13 22:10:00|64996.9|64939|64984|64935.2|65010|64946.9|64966.7|64918|174
1642112100000|2022-01-13 22:15:00|64980.4|64938.6|64983.1|64935|64996.8|64944.3|64970.2|64919.7|125
1642112400000|2022-01-13 22:20:00|64992.2|64939.9|64975.7|64938.3|65000.2|64947.1|64965.2|64924.3|139
1642112700000|2022-01-13 22:25:00|64975.3|64939.1|64972.5|64935.4|64987.1|64944.7|64967.9|64924|146
1642113000000|2022-01-13 22:30:00|64971.3|64940.8|64965.3|64934.4|64987.7|64942.4|64963.9|64926.1|215
1642113300000|2022-01-13 22:35:00|64965.4|64933.9|64974.9|64929.3|64980.2|64942.1|64956.9|64920.8|243
1642113600000|2022-01-13 22:40:00|64975.1|64926.3|64973.4|64940.5|64983.9|64946.9|64963.7|64907.1|323
1642113900000|2022-01-13 22:45:00|64977.5|64946.5|64974.4|64946.5|64979.3|64947.1|64964.9|64938.6|199
1642114200000|2022-01-13 22:50:00|64976.7|64942.7|64977.9|64945|64982.9|64951.4|64965.9|64940.4|187
1642114500000|2022-01-13 22:55:00|64974.1|64943.8|64973.9|64935.2|64990.3|64948.1|64963.8|64926.1|444
1642114800000|2022-01-13 23:00:00|64972|64936.9|64970.7|64948.2|64985.9|64953.2|64966.5|64930.3|426
1642115100000|2022-01-13 23:05:00|64970.6|64948|64964.2|64944.2|64976.2|64948.9|64962.7|64942|328
1642115400000|2022-01-13 23:10:00|64964.1|64944.1|64960.9|64940.9|64969|64947.8|64960.9|64940.9|193
1642115700000|2022-01-13 23:15:00|64961.8|64941.8|64969.6|64949.6|64977|64954.3|64961.2|64941.2|443
1642116000000|2022-01-13 23:20:00|64968.8|64948.8|64968.1|64946.2|64973.8|64952.8|64965|64945|404
1642116300000|2022-01-13 23:25:00|64966.2|64946.5|64971.6|64951.6|64974.8|64953.7|64966.2|64945.7|319
1642116600000|2022-01-13 23:30:00|64971.7|64951.7|64968|64948|64972.7|64952.4|64966.1|64946.1|331
1642116900000|2022-01-13 23:35:00|64967.7|64947.7|64951.1|64931.1|64968.9|64948.9|64950|64930|326
1642117200000|2022-01-13 23:40:00|64951.4|64931.4|64948.9|64928.9|64959.7|64937.7|64947.9|64927.9|304
1642117500000|2022-01-13 23:45:00|64949.1|64929.1|64952|64932|64954.5|64934.5|64947.9|64927.9|326
1642117800000|2022-01-13 23:50:00|64951.7|64931.7|64960.2|64940.2|64966.5|64944.8|64950.9|64930.9|314
1642118100000|2022-01-13 23:55:00|64960.3|64940.3|64965.1|64945.1|64974|64954|64959.9|64939.9|322
1642118400000|2022-01-14 00:00:00|64965.6|64945.6|64984.7|64964.7|64986.5|64965.5|64965.5|64945.5|502
1642118700000|2022-01-14 00:05:00|64984.3|64964.3|64967.5|64947.5|64984.6|64964.6|64963.1|64943.1|487
1642119000000|2022-01-14 00:10:00|64967.6|64947.6|64976.9|64956.9|64978.4|64958.4|64966.2|64946.2|338
1642119300000|2022-01-14 00:15:00|64977|64957|64974.9|64954.9|64981.5|64961.5|64970.2|64950.2|396
1642119600000|2022-01-14 00:20:00|64975.1|64955.1|64965.5|64945.5|64978.1|64958.1|64964.5|64944.5|463
1642119900000|2022-01-14 00:25:00|64965.3|64945.3|64973.9|64953.9|64979.2|64959.2|64963.8|64943.8|396
1642120200000|2022-01-14 00:30:00|64974.5|64954.5|64976.9|64956.9|64981.5|64961.5|64971.7|64951.7|388
1642120500000|2022-01-14 00:35:00|64977|64957|64983.2|64963.2|64983.4|64963.4|64972.7|64952.7|354
1642120800000|2022-01-14 00:40:00|64983.3|64963.3|64980.8|64960.8|64987.5|64967.5|64978.2|64958.2|291
1642121100000|2022-01-14 00:45:00|64980.4|64960.4|64990.2|64970.2|64992.4|64972.4|64975.7|64955.7|433
1642121400000|2022-01-14 00:50:00|64989.7|64969.7|64966.3|64946.3|64996.5|64976.5|64960.6|64940.6|604
1642121700000|2022-01-14 00:55:00|64966|64946|64966.7|64946.7|64972.5|64952.5|64953.9|64933.9|636
1642122000000|2022-01-14 01:00:00|64966.8|64946.8|64951|64931|64968.1|64948.1|64944.8|64924.8|647
1642122300000|2022-01-14 01:05:00|64950.9|64930.9|64944.3|64924.3|64961|64941|64939.8|64919.8|588
1642122600000|2022-01-14 01:10:00|64944.8|64924.8|64947.7|64927.7|64950.8|64930.8|64937.3|64917.3|576
1642122900000|2022-01-14 01:15:00|64947.6|64927.6|64954|64934|64959.8|64939.8|64944.9|64924.9|690
1642123200000|2022-01-14 01:20:00|64954.2|64934.2|64940.1|64920.1|64956.9|64936.9|64939.7|64919.7|636
1642123500000|2022-01-14 01:25:00|64940.4|64920.4|64924.9|64904.9|64942.8|64922.8|64923.9|64903.9|618
1642123800000|2022-01-14 01:30:00|64925|64905|64916|64896|64930.7|64910.7|64915.5|64895.5|637
1642124100000|2022-01-14 01:35:00|64916.4|64896.4|64910.9|64890.9|64917.6|64897.6|64901.7|64881.7|584
1642124400000|2022-01-14 01:40:00|64910.7|64890.7|64909.1|64889.1|64916.9|64896.9|64907.6|64887.6|466
1642124700000|2022-01-14 01:45:00|64908.9|64888.9|64906|64886|64915.6|64895.6|64902.3|64882.3|524
1642125000000|2022-01-14 01:50:00|64905.2|64885.2|64914.3|64894.3|64918|64898|64905|64885|434
1642125300000|2022-01-14 01:55:00|64914.6|64894.6|64912.7|64892.7|64920.1|64900.1|64910.2|64890.2|467
1642125600000|2022-01-14 02:00:00|64912.8|64892.8|64915|64895|64917.5|64897.5|64909.2|64889.2|479
1642125900000|2022-01-14 02:05:00|64914.7|64894.7|64916.7|64896.7|64917.6|64897.6|64903.1|64883.1|455
1642126200000|2022-01-14 02:10:00|64916.9|64896.9|64912.8|64892.8|64922.4|64902.4|64912.5|64892.5|556
1642126500000|2022-01-14 02:15:00|64912.6|64892.6|64924.6|64904.6|64925.3|64905.3|64903.1|64883.1|557
1642126800000|2022-01-14 02:20:00|64924.2|64904.2|64930.7|64910.7|64934|64914|64923.3|64903.3|500
1642127100000|2022-01-14 02:25:00|64930.6|64910.6|64928.8|64908.8|64932.9|64912.9|64922.4|64902.4|460
1642127400000|2022-01-14 02:30:00|64929|64909|64917.4|64897.4|64929.7|64909.7|64911.9|64891.9|570
1642127700000|2022-01-14 02:35:00|64917.3|64897.3|64924.1|64904.1|64924.8|64904.8|64915.5|64895.5|454
1642128000000|2022-01-14 02:40:00|64923.8|64903.8|64918.5|64898.5|64927.3|64907.3|64917.7|64897.7|386
1642128300000|2022-01-14 02:45:00|64918.6|64898.6|64918.3|64898.3|64924.9|64904.9|64912.8|64892.8|455
1642128600000|2022-01-14 02:50:00|64918.7|64898.7|64909|64889|64920.6|64900.6|64909|64889|385
1642128900000|2022-01-14 02:55:00|64908.9|64888.9|64885.2|64865.2|64909.5|64889.5|64885|64865|775
1642129200000|2022-01-14 03:00:00|64884.9|64864.9|64891.4|64871.4|64897.1|64877.1|64884.9|64864.9|470
1642129500000|2022-01-14 03:05:00|64891.1|64871.1|64890.8|64870.8|64898.2|64878.2|64884.3|64864.3|434
1642129800000|2022-01-14 03:10:00|64890.5|64870.5|64884.9|64864.9|64892.2|64872.2|64884.8|64864.8|408
1642130100000|2022-01-14 03:15:00|64885|64865|64867.2|64847.2|64885|64865|64866.8|64846.8|435
1642130400000|2022-01-14 03:20:00|64867|64847|64868|64848|64869.2|64849.2|64860.3|64840.3|464
1642130700000|2022-01-14 03:25:00|64868.2|64848.2|64866.3|64846.3|64869|64849|64858.9|64838.9|476
1642131000000|2022-01-14 03:30:00|64866.4|64846.4|64876.6|64856.6|64878.6|64858.6|64866.4|64846.4|625
1642131300000|2022-01-14 03:35:00|64876.7|64856.7|64870.5|64850.5|64884.2|64864.2|64870.4|64850.4|487
1642131600000|2022-01-14 03:40:00|64870.4|64850.4|64862.1|64842.1|64873.7|64853.7|64860.7|64840.7|460
1642131900000|2022-01-14 03:45:00|64861.9|64841.9|64867.5|64847.5|64868.1|64848.1|64859.4|64839.4|421
1642132200000|2022-01-14 03:50:00|64867.4|64847.4|64869.6|64849.6|64874.8|64854.8|64861.4|64841.4|460
1642132500000|2022-01-14 03:55:00|64869.9|64849.9|64869.3|64849.3|64876.1|64856.1|64867.4|64847.4|392
1642132800000|2022-01-14 04:00:00|64869.5|64849.5|64869.7|64849.7|64875.4|64855.4|64867.6|64847.6|404
1642133100000|2022-01-14 04:05:00|64870|64850|64879.6|64859.6|64880.4|64860.4|64866.7|64846.7|414
1642133400000|2022-01-14 04:10:00|64879.8|64859.8|64879.1|64859.1|64885.3|64865.3|64876.8|64856.8|398
1642133700000|2022-01-14 04:15:00|64878.8|64858.8|64869.3|64849.3|64879.3|64859.3|64860.1|64840.1|414
1642134000000|2022-01-14 04:20:00|64869.5|64849.5|64865.1|64845.1|64869.5|64849.5|64856.3|64836.3|399
1642134300000|2022-01-14 04:25:00|64864.4|64844.4|64858.8|64838.8|64868.2|64848.2|64857.5|64837.5|390
1642134600000|2022-01-14 04:30:00|64859.1|64839.1|64871.3|64851.3|64876.1|64856.1|64858.6|64838.6|396
1642134900000|2022-01-14 04:35:00|64870.4|64850.4|64860.5|64840.5|64870.7|64850.7|64860|64840|361
1642135200000|2022-01-14 04:40:00|64860.7|64840.7|64857.5|64837.5|64861.1|64841.1|64857.5|64837.5|312
1642135500000|2022-01-14 04:45:00|64857.9|64837.9|64869.8|64849.8|64872.8|64852.8|64854.8|64834.8|443
1642135800000|2022-01-14 04:50:00|64869.9|64849.9|64875.1|64855.1|64876.5|64856.5|64865.8|64845.8|394
1642136100000|2022-01-14 04:55:00|64874.6|64854.6|64871.2|64851.2|64877.9|64857.9|64870.6|64850.6|366
1642136400000|2022-01-14 05:00:00|64871.1|64851.1|64865.5|64845.5|64872.5|64852.5|64859.3|64839.3|404
1642136700000|2022-01-14 05:05:00|64865.3|64845.3|64861.6|64841.6|64865.6|64845.6|64857.7|64837.7|348
1642137000000|2022-01-14 05:10:00|64861.7|64841.7|64857.7|64837.7|64866|64846|64853.8|64833.8|352
1642137300000|2022-01-14 05:15:00|64857.5|64837.5|64848.7|64828.7|64857.9|64837.9|64848.1|64828.1|306
1642137600000|2022-01-14 05:20:00|64848.5|64828.5|64845.6|64825.6|64850.2|64830.2|64842.3|64822.3|417
1642137900000|2022-01-14 05:25:00|64845.7|64825.7|64861.5|64841.5|64863.4|64843.4|64844.8|64824.8|459
1642138200000|2022-01-14 05:30:00|64861.2|64841.2|64855.1|64835.1|64865.1|64845.1|64854.8|64834.8|385
1642138500000|2022-01-14 05:35:00|64854.9|64834.9|64840.1|64820.1|64855.9|64835.9|64835|64815|516
1642138800000|2022-01-14 05:40:00|64840.2|64820.2|64832.5|64812.5|64841.6|64821.6|64819.8|64799.8|565
1642139100000|2022-01-14 05:45:00|64832.4|64812.4|64845.9|64825.9|64846.4|64826.4|64828|64808|484
1642139400000|2022-01-14 05:50:00|64846|64826|64832.6|64812.6|64846.4|64826.4|64831.5|64811.5|493
1642139700000|2022-01-14 05:55:00|64832.8|64812.8|64842.4|64822.4|64843.5|64823.5|64829.2|64809.2|529
1642140000000|2022-01-14 06:00:00|64842.2|64822.2|64840.5|64820.5|64846.1|64826.1|64832|64812|716
1642140300000|2022-01-14 06:05:00|64841.4|64821.4|64842|64822|64846.4|64826.4|64839.5|64819.5|425
1642140600000|2022-01-14 06:10:00|64842.1|64822.1|64845|64825|64848.2|64828.2|64830.4|64810.4|467
1642140900000|2022-01-14 06:15:00|64844.8|64824.8|64845.2|64825.2|64847.4|64827.4|64838.3|64818.3|540
1642141200000|2022-01-14 06:20:00|64845.1|64825.1|64838|64818|64853.3|64833.3|64837.4|64817.4|440
1642141500000|2022-01-14 06:25:00|64838.4|64818.4|64842.5|64822.5|64844|64824|64826.2|64806.2|487
1642141800000|2022-01-14 06:30:00|64842.6|64822.6|64849.2|64829.2|64851.7|64831.7|64834.2|64814.2|447
1642142100000|2022-01-14 06:35:00|64849|64829|64838|64818|64849|64829|64837.5|64817.5|463
1642142400000|2022-01-14 06:40:00|64837.8|64817.8|64841.6|64821.6|64845.5|64827|64834.7|64814.7|638
1642142700000|2022-01-14 06:45:00|64841.5|64821.5|64857|64837|64859.5|64839.5|64839.8|64819.8|770
1642143000000|2022-01-14 06:50:00|64856.6|64836.6|64856.3|64836.3|64862.3|64842.3|64850.1|64830.1|756
1642143300000|2022-01-14 06:55:00|64856.4|64836.4|64885.9|64865.9|64891.6|64871.6|64854.2|64836|693
1642143600000|2022-01-14 07:00:00|64886.3|64866.3|64881.6|64861.6|64887.4|64867.4|64870.6|64853.1|760
1642143900000|2022-01-14 07:05:00|64880.4|64860.4|64896.2|64881.2|64900.5|64883.1|64880|64860|678
1642144200000|2022-01-14 07:10:00|64896.4|64881.4|64909.7|64889.7|64911|64893.3|64895.4|64878.1|623
1642144500000|2022-01-14 07:15:00|64907.3|64892.3|64918.4|64903.4|64926.9|64908.9|64906.3|64890.1|481
1642144800000|2022-01-14 07:20:00|64918.7|64903.7|64920.1|64900.1|64937.6|64918|64915.4|64896.2|734
1642145100000|2022-01-14 07:25:00|64919.8|64899.8|64916.4|64896.4|64928.5|64910|64910.1|64892.1|639
1642145400000|2022-01-14 07:30:00|64915.8|64900.8|64906.5|64891.5|64921.5|64905.1|64903.1|64887.6|638
1642145700000|2022-01-14 07:35:00|64906.7|64891.7|64888|64868|64909.6|64892.2|64883.6|64865.3|750
1642146000000|2022-01-14 07:40:00|64888.2|64868.2|64884.5|64864.5|64897.1|64879.3|64882.5|64864.4|638
1642146300000|2022-01-14 07:45:00|64885.3|64865.3|64871.5|64856.5|64893.2|64877.1|64871.3|64853.5|597
1642146600000|2022-01-14 07:50:00|64871.4|64856.4|64874.1|64859.1|64883.1|64865.5|64868.1|64852.7|628
1642146900000|2022-01-14 07:55:00|64874.2|64859.2|64905.8|64885.8|64912.5|64896.1|64873.7|64858.7|683
1642147200000|2022-01-14 08:00:00|64905.9|64885.9|64897.2|64882.2|64925.4|64907.1|64897.2|64880.5|828
1642147500000|2022-01-14 08:05:00|64896.4|64881.4|64892.4|64877.4|64909|64890.7|64878.6|64860.3|739
1642147800000|2022-01-14 08:10:00|64892.5|64877.5|64883.9|64863.9|64896.8|64879.2|64876|64860.5|719
1642148100000|2022-01-14 08:15:00|64883.4|64863.4|64882.3|64867.3|64890.5|64874.5|64866.3|64848.7|693
1642148400000|2022-01-14 08:20:00|64882.2|64867.2|64885.9|64870.9|64887.7|64871.3|64874.2|64857.6|643
1642148700000|2022-01-14 08:25:00|64885.7|64870.7|64893.9|64873.9|64902.6|64882.6|64869.8|64852.4|652
1642149000000|2022-01-14 08:30:00|64893.4|64873.4|64903.4|64883.4|64912.2|64894.8|64891.2|64872.7|697
1642149300000|2022-01-14 08:35:00|64900.1|64885.1|64870.6|64855.6|64903.4|64885.8|64863.4|64845.6|709
1642149600000|2022-01-14 08:40:00|64870.5|64855.5|64869.6|64854.6|64881.1|64863.7|64854.5|64837.5|711
1642149900000|2022-01-14 08:45:00|64872.2|64852.2|64858.4|64843.4|64879.8|64862.1|64853.8|64836.5|726
1642150200000|2022-01-14 08:50:00|64858.3|64843.3|64895.6|64880.6|64898.3|64882.1|64854.5|64838.5|691
1642150500000|2022-01-14 08:55:00|64896.2|64881.2|64892.7|64872.7|64912.4|64892.4|64887.4|64867.5|876
1642150800000|2022-01-14 09:00:00|64893.3|64873.3|64905.7|64890.7|64909.8|64891.2|64886.8|64869.6|732
1642151100000|2022-01-14 09:05:00|64904.3|64889.3|64895.1|64880.1|64912.1|64894.9|64887.1|64869.6|653
1642151400000|2022-01-14 09:10:00|64894.9|64879.9|64921.7|64901.7|64927.9|64911.7|64890.4|64874.6|612
1642151700000|2022-01-14 09:15:00|64921.6|64901.6|64901.9|64886.9|64925|64907.5|64900.3|64883|629
1642152000000|2022-01-14 09:20:00|64901.6|64886.6|64907.3|64892.3|64908.3|64893.3|64892.3|64875.1|512
1642152300000|2022-01-14 09:25:00|64906|64891|64926.4|64911.4|64948.5|64930.8|64905.6|64890.6|718
1642152600000|2022-01-14 09:30:00|64926.7|64911.7|64901.1|64886.1|64938.4|64921.4|64900.2|64883|689
1642152900000|2022-01-14 09:35:00|64900.9|64885.9|64924.2|64904.2|64928.9|64912.9|64895.2|64875.2|673
1642153200000|2022-01-14 09:40:00|64924.3|64904.3|64934.4|64914.4|64942.7|64924.5|64915.1|64897.6|656
1642153500000|2022-01-14 09:45:00|64934.5|64914.5|64945.4|64930.4|64954.6|64938.5|64930.8|64913.3|675
1642153800000|2022-01-14 09:50:00|64945.3|64930.3|64950.9|64935.9|64959.8|64941.8|64942|64923.6|731
1642154100000|2022-01-14 09:55:00|64950.7|64935.7|64954.6|64934.6|64956.7|64937.3|64941.2|64922.6|655
1642154400000|2022-01-14 10:00:00|64954.5|64934.5|64953.2|64938.2|64967.3|64949.7|64945.4|64927.6|601
1642154700000|2022-01-14 10:05:00|64953.1|64938.1|64950.4|64935.4|64959.2|64942.4|64942.7|64924.7|577
1642155000000|2022-01-14 10:10:00|64950.8|64935.8|64940.4|64925.4|64955.9|64938.2|64940.1|64923.8|607
1642155300000|2022-01-14 10:15:00|64940.7|64925.7|64949.9|64929.9|64953.3|64937.2|64938.4|64923.4|600
1642155600000|2022-01-14 10:20:00|64947.3|64932.3|64953.7|64938.7|64967.9|64952.9|64942.8|64924.8|540
1642155900000|2022-01-14 10:25:00|64953.3|64938.3|64950.6|64935.6|64960.4|64943|64944.2|64929.2|526
1642156200000|2022-01-14 10:30:00|64950.5|64935.5|64939.2|64924.2|64956.9|64941.9|64938|64922.4|542
1642156500000|2022-01-14 10:35:00|64938.9|64923.9|64948.2|64933.2|64959.2|64944.2|64935.4|64919.6|530
1642156800000|2022-01-14 10:40:00|64948|64933|64955.2|64940.2|64958.9|64941.3|64945.5|64930.5|534
1642157100000|2022-01-14 10:45:00|64955.5|64940.5|64958.7|64943.7|64959.6|64944.6|64941|64925.9|502
1642157400000|2022-01-14 10:50:00|64958.6|64943.6|64960.4|64945.4|64967.9|64950.8|64948.6|64933.6|475
1642157700000|2022-01-14 10:55:00|64960.5|64945.5|64962|64942|64977.4|64958.4|64953.2|64936.7|569
1642158000000|2022-01-14 11:00:00|64961.5|64946.5|64965.5|64950.5|64969.6|64954.3|64952.8|64936|487
1642158300000|2022-01-14 11:05:00|64965.4|64950.4|64959.9|64944.9|64968.8|64953.8|64949.8|64934.8|557
1642158600000|2022-01-14 11:10:00|64959.7|64944.7|64951|64936|64959.7|64944.7|64949.4|64932.8|443
1642158900000|2022-01-14 11:15:00|64951.1|64936.1|64956.5|64941.5|64962.3|64945|64945.6|64930.6|519
1642159200000|2022-01-14 11:20:00|64956.6|64941.6|64960.2|64945.2|64965|64948.1|64947.2|64928.5|558
1642159500000|2022-01-14 11:25:00|64960.1|64945.1|64978.4|64963.4|64981.6|64965.9|64952|64937|442
1642159800000|2022-01-14 11:30:00|64978.1|64963.1|64983.8|64968.8|64990.9|64974|64977.9|64962.5|515
1642160100000|2022-01-14 11:35:00|64984|64969|64993|64978|65001.5|64984.3|64973.8|64958.1|549
1642160400000|2022-01-14 11:40:00|64992.9|64977.9|64992.2|64977.2|65007|64992|64990.2|64974.5|541
1642160700000|2022-01-14 11:45:00|64991.7|64976.7|64993.7|64978.7|65004.8|64988|64987.4|64969.9|547
1642161000000|2022-01-14 11:50:00|64992.8|64977.8|64983.7|64968.7|64992.8|64977.8|64977.1|64959.9|467
1642161300000|2022-01-14 11:55:00|64983.9|64968.9|64985.9|64970.9|64990.7|64974|64967.9|64950.5|683
1642161600000|2022-01-14 12:00:00|64986.2|64971.2|64966.8|64951.8|64992.1|64975.3|64966.2|64951.2|618
1642161900000|2022-01-14 12:05:00|64966.9|64951.9|64987.5|64972.5|64990.4|64975.4|64962.4|64943.4|732
1642162200000|2022-01-14 12:10:00|64987.4|64972.4|64979.2|64964.2|64990.3|64973.9|64972.7|64956.5|690
1642162500000|2022-01-14 12:15:00|64978.6|64963.6|65006.8|64991.8|65019.1|65001.6|64978.6|64961.8|657
1642162800000|2022-01-14 12:20:00|65006.7|64991.7|65025.7|65010.7|65034|65016.6|65004.6|64987.8|671
1642163100000|2022-01-14 12:25:00|65025.6|65010.6|65036.2|65021.2|65043.6|65028.6|65016.3|65001.3|727
1642163400000|2022-01-14 12:30:00|65036.9|65021.9|65018|65003|65046.2|65028.5|65016.4|65000.6|761
1642163700000|2022-01-14 12:35:00|65018.9|65003.9|65004.3|64989.3|65025.1|65008.1|65000.8|64985.8|630
1642164000000|2022-01-14 12:40:00|65003.9|64988.9|64999.3|64984.3|65014.1|64998.6|64992.2|64977.2|619
1642164300000|2022-01-14 12:45:00|65002.3|64982.3|65000|64985|65019.5|65004.5|64999.2|64981.5|590
1642164600000|2022-01-14 12:50:00|64999.5|64984.5|64999.4|64984.4|65009.7|64994.7|64997.1|64979.5|667
1642164900000|2022-01-14 12:55:00|64999.5|64984.5|65033.3|65018.3|65043.1|65028.1|64999.5|64983.8|867
1642165200000|2022-01-14 13:00:00|65033.8|65018.8|65006.2|64991.2|65036.9|65020.4|65003.5|64985.9|911
1642165500000|2022-01-14 13:05:00|65005.9|64990.9|65017.4|65002.4|65021.4|65006.4|64995.9|64979.3|726
1642165800000|2022-01-14 13:10:00|65017.8|65002.8|65017.6|65002.6|65022.7|65006.3|65002.8|64986.4|696
1642166100000|2022-01-14 13:15:00|65017.3|65002.3|65036.1|65016.1|65039.8|65022.5|65010.7|64993|757
1642166400000|2022-01-14 13:20:00|65031.6|65016.6|65031.7|65016.7|65039.7|65022.6|65025.2|65008.4|716
1642166700000|2022-01-14 13:25:00|65031.6|65016.6|65030.9|65008.8|65049.1|65032.5|65016.9|64996.9|791
1642167000000|2022-01-14 13:30:00|65031.6|65007.4|65041.1|65026.1|65074.5|65056.7|64979.2|64959.2|1065
1642167300000|2022-01-14 13:35:00|65041.2|65026.2|64994.9|64979.9|65044.4|65029.4|64990.9|64974.9|940
1642167600000|2022-01-14 13:40:00|64994.5|64979.5|65004.6|64984.6|65005.1|64987.7|64966.9|64948.9|956
1642167900000|2022-01-14 13:45:00|65005|64985|65068.5|65048.5|65070.7|65050.9|64990.1|64972.3|973
1642168200000|2022-01-14 13:50:00|65068.3|65048.3|65060.7|65040.7|65094.2|65075.8|65042.4|65022.4|1003
1642168500000|2022-01-14 13:55:00|65060.2|65040.2|65063.5|65048.5|65068.9|65052.1|65035.7|65020.7|885
1642168800000|2022-01-14 14:00:00|65063.4|65048.4|65037.2|65022.2|65081.4|65065.5|65033.1|65016.6|940
1642169100000|2022-01-14 14:05:00|65036.5|65021.5|65036.9|65021.9|65051.6|65034.6|65012.5|64994.6|958
1642169400000|2022-01-14 14:10:00|65036.4|65021.4|64999.1|64984.1|65038.7|65021.6|64996.5|64978.7|891
1642169700000|2022-01-14 14:15:00|64999.2|64984.2|65037.6|65022.6|65046.3|65031.3|64998.8|64982.1|884
1642170000000|2022-01-14 14:20:00|65037.5|65022.5|65081.4|65061.4|65083.9|65067.1|65033.4|65015.7|921
1642170300000|2022-01-14 14:25:00|65078.9|65063.9|65072.1|65057.1|65111.9|65093.9|65068.8|65051.3|967
1642170600000|2022-01-14 14:30:00|65072.8|65057.8|65058|65038|65104.6|65089.6|65055.8|65038|1019
1642170900000|2022-01-14 14:35:00|65058.3|65038.3|65055.6|65035.6|65067.9|65050.9|65035.5|65018.3|986
1642171200000|2022-01-14 14:40:00|65055.3|65035.3|65024.8|65009.8|65055.7|65037.5|65024|65004|948
1642171500000|2022-01-14 14:45:00|65025.6|65010.6|65070.7|65055.7|65070.7|65055.7|65023.3|65008.3|942
1642171800000|2022-01-14 14:50:00|65067.1|65052.1|65059|65044|65072.8|65055.5|65046.7|65031.7|908
1642172100000|2022-01-14 14:55:00|65058.8|65043.8|65043.7|65023.7|65066|65048.8|65034.3|65017.2|903
1642172400000|2022-01-14 15:00:00|65043.2|65023.2|65132.2|65117.2|65143.4|65127.1|65042|65022|1015
1642172700000|2022-01-14 15:05:00|65132|65117|65077.1|65062.1|65132|65117|65069|65051.8|967
1642173000000|2022-01-14 15:10:00|65077.3|65062.3|65098.2|65078.2|65103.7|65085.4|65062.4|65043.9|944
1642173300000|2022-01-14 15:15:00|65098.3|65078.3|65110.2|65095.2|65119|65101.9|65089|65071.2|920
1642173600000|2022-01-14 15:20:00|65110.5|65095.5|65116.9|65101.9|65134.6|65119.6|65104.4|65087.2|885
1642173900000|2022-01-14 15:25:00|65119.8|65099.8|65124.4|65104.4|65144|65129|65119.4|65099.8|849
1642174200000|2022-01-14 15:30:00|65120.4|65105.4|65129.1|65109.1|65145.6|65129.3|65111.9|65094.1|904
1642174500000|2022-01-14 15:35:00|65129.2|65109.2|65131.9|65111.9|65131.9|65114.2|65100.2|65085.2|846
1642174800000|2022-01-14 15:40:00|65131.2|65111.2|65128.9|65113.9|65138|65121.7|65118.9|65103.7|745
1642175100000|2022-01-14 15:45:00|65129.2|65114.2|65126.4|65106.4|65132|65115.2|65116|65098.4|810
1642175400000|2022-01-14 15:50:00|65126.5|65106.5|65120.6|65100.6|65128.8|65112.8|65098.5|65082.4|883
1642175700000|2022-01-14 15:55:00|65120.4|65100.4|65093.4|65073.4|65126.3|65108.8|65083.7|65066.9|999
1642176000000|2022-01-14 16:00:00|65094.6|65074.6|65101.7|65081.7|65121|65103.2|65076.3|65059.6|938
1642176300000|2022-01-14 16:05:00|65101.5|65081.5|65090.9|65075.9|65104.2|65086.7|65083.4|65066.2|731
1642176600000|2022-01-14 16:10:00|65090.5|65075.5|65114.7|65099.7|65120.5|65102.9|65082.3|65065.9|773
1642176900000|2022-01-14 16:15:00|65114.9|65099.9|65150.9|65135.9|65156.8|65139.5|65109.2|65093|768
1642177200000|2022-01-14 16:20:00|65149.5|65134.5|65157.4|65142.4|65164.8|65149.3|65147.1|65131.8|694
1642177500000|2022-01-14 16:25:00|65157|65142|65162.9|65147.9|65165.1|65148.2|65146.7|65130.3|719
1642177800000|2022-01-14 16:30:00|65163.7|65148.7|65173.6|65153.6|65195.4|65175.4|65162.4|65142.9|876
1642178100000|2022-01-14 16:35:00|65171.8|65156.8|65183.9|65168.9|65196.7|65179|65171.8|65156.4|697
1642178400000|2022-01-14 16:40:00|65183.6|65168.6|65196.8|65176.8|65198.5|65180.6|65183.6|65168.6|657
1642178700000|2022-01-14 16:45:00|65197|65177|65213|65198|65217.7|65200.9|65193|65176.2|646
1642179000000|2022-01-14 16:50:00|65213.2|65198.2|65214.1|65199.1|65232.3|65214.3|65213.1|65196.6|688
1642179300000|2022-01-14 16:55:00|65213.5|65198.5|65201.7|65186.7|65221.4|65202.1|65201.1|65183.8|738
1642179600000|2022-01-14 17:00:00|65201.8|65186.8|65226.8|65206.8|65229.9|65212.3|65201.3|65184.8|729
1642179900000|2022-01-14 17:05:00|65227.5|65207.5|65214.6|65194.6|65232.6|65216.1|65209|65189|729
1642180200000|2022-01-14 17:10:00|65214.8|65194.8|65237|65217|65241.2|65222.5|65213.8|65193.8|710
1642180500000|2022-01-14 17:15:00|65233.3|65213.3|65239.7|65219.7|65241.5|65222|65220.8|65204|752
1642180800000|2022-01-14 17:20:00|65239.8|65219.8|65233.8|65213.8|65253.4|65237.6|65231.5|65213.8|726
1642181100000|2022-01-14 17:25:00|65233.9|65213.9|65247.7|65227.7|65266.7|65249.2|65230.3|65213.4|704
1642181400000|2022-01-14 17:30:00|65248.1|65228.1|65253.1|65233.1|65254.8|65236.1|65236.5|65216.5|636
1642181700000|2022-01-14 17:35:00|65253.6|65233.6|65261.1|65241.1|65267|65249.5|65244.4|65226.6|696
1642182000000|2022-01-14 17:40:00|65260.8|65240.8|65264.2|65244.2|65266.9|65248.9|65253.5|65235.5|615
1642182300000|2022-01-14 17:45:00|65264.3|65244.3|65259.5|65239.5|65266.4|65248.4|65254.4|65235.9|619
1642182600000|2022-01-14 17:50:00|65259.3|65239.3|65277.5|65257.5|65291.9|65273.4|65257.1|65238.4|729
1642182900000|2022-01-14 17:55:00|65277.2|65257.2|65272.3|65252.3|65293.1|65273.8|65264.5|65244.6|850
1642183200000|2022-01-14 18:00:00|65271.9|65251.9|65266.9|65246.9|65276.6|65256.6|65258.8|65238.8|743
1642183500000|2022-01-14 18:05:00|65266.6|65246.6|65251|65231|65266.6|65246.6|65249.2|65229.9|607
1642183800000|2022-01-14 18:10:00|65250.7|65230.7|65242.8|65227.8|65256.1|65238.4|65239.2|65219.2|626
1642184100000|2022-01-14 18:15:00|65242.7|65227.7|65239.1|65219.1|65246.3|65227.8|65232.8|65212.8|589
1642184400000|2022-01-14 18:20:00|65239.2|65219.2|65231.3|65211.3|65240|65220|65225|65205|494
1642184700000|2022-01-14 18:25:00|65230.9|65210.9|65234.8|65214.8|65243.6|65223.6|65228|65208|516
1642185000000|2022-01-14 18:30:00|65234.2|65214.2|65228.6|65208.6|65238|65219.7|65223.9|65203.9|426
1642185300000|2022-01-14 18:35:00|65228.5|65208.5|65228.3|65208.3|65229.8|65209.8|65219.2|65199.2|501
1642185600000|2022-01-14 18:40:00|65225.9|65205.9|65225.3|65205.3|65229.7|65209.7|65222.8|65202.8|444
1642185900000|2022-01-14 18:45:00|65225.2|65205.2|65233.7|65213.7|65238.1|65218.1|65224.6|65204.6|547
1642186200000|2022-01-14 18:50:00|65234.1|65214.1|65237.5|65217.5|65240|65220|65230.8|65212.7|514
1642186500000|2022-01-14 18:55:00|65237.4|65217.4|65233.6|65213.6|65237.8|65217.8|65222.6|65203.6|522
1642186800000|2022-01-14 19:00:00|65231.2|65216.2|65247.4|65232.4|65250.1|65232.4|65228.3|65211.5|638
1642187100000|2022-01-14 19:05:00|65246.7|65231.7|65242.8|65222.8|65250|65231.7|65235.7|65218.8|479
1642187400000|2022-01-14 19:10:00|65242.1|65222.1|65233.4|65213.4|65250.6|65232.3|65224.8|65206.8|537
1642187700000|2022-01-14 19:15:00|65233.3|65213.3|65223.2|65203.2|65236.4|65216.4|65220.8|65202.7|371
1642188000000|2022-01-14 19:20:00|65223.3|65203.3|65225.4|65205.4|65228.3|65208.3|65220.5|65202.3|323
1642188300000|2022-01-14 19:25:00|65225.1|65205.1|65221.8|65201.8|65228.2|65209.7|65218.5|65200.9|442
1642188600000|2022-01-14 19:30:00|65222.1|65202.1|65215.1|65200.1|65225.2|65207.2|65215.1|65196.8|439
1642188900000|2022-01-14 19:35:00|65215.3|65200.3|65204.8|65184.8|65218.6|65201.4|65197.7|65178.9|613
1642189200000|2022-01-14 19:40:00|65204.9|65184.9|65194.1|65179.1|65209.6|65190.4|65194|65175.7|511
1642189500000|2022-01-14 19:45:00|65194|65179|65191.7|65171.7|65199.4|65181.8|65186.3|65167.7|494
1642189800000|2022-01-14 19:50:00|65191.6|65171.6|65204.2|65184.2|65207.3|65189.1|65188.7|65171.6|506
1642190100000|2022-01-14 19:55:00|65204.1|65184.1|65198.2|65183.2|65213.5|65196.3|65197.5|65179.9|766
1642190400000|2022-01-14 20:00:00|65201.7|65181.7|65186.6|65171.6|65209.4|65191.1|65185.2|65167.9|809
1642190700000|2022-01-14 20:05:00|65189.5|65169.5|65188.3|65168.3|65202.4|65182.4|65185.8|65166.9|496
1642191000000|2022-01-14 20:10:00|65188.2|65168.2|65193.8|65173.8|65194.7|65174.7|65185.6|65166.8|457
1642191300000|2022-01-14 20:15:00|65193.6|65173.6|65202.6|65182.6|65204.7|65187.4|65193.6|65173.6|504
1642191600000|2022-01-14 20:20:00|65202.1|65182.1|65200.1|65180.1|65203.7|65183.7|65196.3|65176.3|359
1642191900000|2022-01-14 20:25:00|65199.8|65179.8|65202.5|65182.5|65203.4|65183.4|65192.3|65174.3|378
1642192200000|2022-01-14 20:30:00|65202.7|65182.7|65197.1|65177.1|65205.3|65185.3|65197|65177|407
1642192500000|2022-01-14 20:35:00|65197|65177|65200.6|65180.6|65206|65186.1|65196.2|65176.2|330
1642192800000|2022-01-14 20:40:00|65200.5|65180.5|65209.2|65189.2|65210.9|65192|65195.9|65176.7|440
1642193100000|2022-01-14 20:45:00|65209.1|65189.1|65208.3|65188.3|65215.2|65196.5|65207.8|65187.8|476
1642193400000|2022-01-14 20:50:00|65207.6|65187.6|65200.9|65180.9|65209.4|65191|65198.2|65179|446
1642193700000|2022-01-14 20:55:00|65200.6|65180.6|65204.9|65184.9|65206.8|65189.4|65190.2|65170.2|599
1642194000000|2022-01-14 21:00:00|65204.1|65184.1|65210.8|65190.8|65219.3|65199.3|65201.6|65181.6|492
1642194300000|2022-01-14 21:05:00|65210.9|65190.9|65209.4|65189.4|65219|65199|65203.8|65183.8|391
1642194600000|2022-01-14 21:10:00|65209.2|65189.2|65211.1|65191.1|65215.7|65195.7|65208.6|65188.6|192
1642194900000|2022-01-14 21:15:00|65211|65191|65213.8|65193.8|65221.4|65201.4|65209.3|65189.3|462
1642195200000|2022-01-14 21:20:00|65213.6|65193.6|65216.9|65196.9|65219.4|65199.4|65205.3|65185.3|306
1642195500000|2022-01-14 21:25:00|65217|65197|65216.7|65196.7|65221.6|65201.6|65204.1|65184.1|331
1642195800000|2022-01-14 21:30:00|65216.1|65196.1|65215.4|65195.4|65218.6|65198.6|65204.9|65184.9|231
1642196100000|2022-01-14 21:35:00|65215.1|65195.1|65214|65194|65216.6|65196.6|65203.9|65183.9|243
1642196400000|2022-01-14 21:40:00|65214.2|65194.2|65214.7|65194.7|65216.3|65196.3|65206|65186|234
1642196700000|2022-01-14 21:45:00|65214.5|65194.5|65207|65187|65216.7|65196|65207|65185.6|350
1642197000000|2022-01-14 21:50:00|65206.8|65186.8|65207.4|65184.1|65216.5|65186.9|65196.7|65169|312
1642197300000|2022-01-14 21:55:00|65206.5|65183.3|65222|65173.9|65229.5|65183.3|65198|65164.4|283
1642366800000|2022-01-16 21:00:00|65213.5|65183.5|65200.8|65170.8|65213.5|65183.5|65200.8|65170.8|2
1642367100000|2022-01-16 21:05:00|65200|65170|65200.8|65170.8|65213.5|65183.5|65200|65170|4
1642368600000|2022-01-16 21:30:00|65213.5|65183.5|65213.5|65183.5|65213.5|65183.5|65213.5|65183.5|1
1642368900000|2022-01-16 21:35:00|65268.8|65161.8|65251.5|65144.5|65268.8|65161.8|65251.5|65144.5|2
1642369200000|2022-01-16 21:40:00|65213.5|65183.5|65213.5|65183.5|65213.5|65183.5|65213.5|65183.5|1
1642370100000|2022-01-16 21:55:00|65236.1|65147.6|65212.6|65182.6|65236.1|65182.6|65209.8|65147.6|3
1642370400000|2022-01-16 22:00:00|65212|65182|65212.6|65171.3|65241.8|65186.6|65200.4|65171.1|54
1642370700000|2022-01-16 22:05:00|65213|65171.7|65229.3|65159.4|65235.1|65180.2|65199|65153.1|80
1642371000000|2022-01-16 22:10:00|65216.5|65159.3|65199.2|65176|65229.3|65181.7|65196.7|65149|62
1642371300000|2022-01-16 22:15:00|65197.5|65177.4|65208|65170.6|65230.6|65179|65196.9|65153|207
1642371600000|2022-01-16 22:20:00|65207.5|65170.1|65208.1|65173.3|65216.3|65178.7|65192.5|65163.5|65
1642371900000|2022-01-16 22:25:00|65204.7|65175.9|65207.2|65169.1|65220.3|65180.8|65195.9|65164|87
1642372200000|2022-01-16 22:30:00|65210.3|65169.6|65208.2|65170.9|65232|65176.8|65194.2|65160.6|105
1642372500000|2022-01-16 22:35:00|65208.8|65170.2|65208.2|65173.9|65220.8|65183.7|65196.3|65169.2|186
1642372800000|2022-01-16 22:40:00|65206.9|65169.2|65203.7|65183.7|65214.8|65185.1|65203.7|65165.5|88
1642373100000|2022-01-16 22:45:00|65207.6|65175.4|65206.9|65180|65217.9|65185.5|65201.9|65167.9|146
1642373400000|2022-01-16 22:50:00|65206|65179.1|65204.3|65172.9|65213.4|65183.8|65200.6|65166.9|116
1642373700000|2022-01-16 22:55:00|65204.5|65173.3|65204.1|65178.5|65210.9|65178.5|65199.9|65164.7|86
1642374000000|2022-01-16 23:00:00|65200.9|65180.9|65234.6|65214.6|65239.3|65215.4|65198.9|65171.7|459
1642374300000|2022-01-16 23:05:00|65237.4|65217.4|65258.2|65234.9|65262.5|65235.9|65229.5|65204.3|557
1642374600000|2022-01-16 23:10:00|65258|65233.2|65242.7|65222.7|65262.1|65240.9|65238.2|65218.2|413
1642374900000|2022-01-16 23:15:00|65244.4|65221.9|65251.7|65231.7|65255.4|65235.4|65239.9|65219.9|528
1642375200000|2022-01-16 23:20:00|65251.9|65231.9|65233.4|65213.4|65257.6|65237.6|65232.6|65212.6|369
1642375500000|2022-01-16 23:25:00|65233.8|65213.8|65232|65212|65242.8|65221.7|65230|65210|267
1642375800000|2022-01-16 23:30:00|65231.9|65211.9|65224.5|65204.5|65233.2|65213.2|65223.7|65203.7|312
1642376100000|2022-01-16 23:35:00|65224.6|65204.6|65225.3|65210.3|65235.1|65215.1|65222.7|65202.7|340
1642376400000|2022-01-16 23:40:00|65225.2|65210.2|65216|65196|65230.8|65210.8|65211.9|65191.9|355
1642376700000|2022-01-16 23:45:00|65216.2|65196.2|65233.4|65213.4|65236.4|65216.4|65215.7|65195.7|385
1642377000000|2022-01-16 23:50:00|65233.3|65213.3|65236.5|65216.5|65240.5|65220.5|65231.7|65211.7|359
1642377300000|2022-01-16 23:55:00|65236.6|65216.6|65224.8|65204.8|65236.8|65216.8|65222.6|65202.6|283
1642377600000|2022-01-17 00:00:00|65224.9|65204.9|65257.3|65237.3|65262.3|65242.3|65222.3|65202.3|516
1642377900000|2022-01-17 00:05:00|65257.9|65237.9|65259.9|65239.9|65266.7|65246.7|65244.6|65224.6|440
1642378200000|2022-01-17 00:10:00|65259.3|65239.3|65264.8|65244.8|65265.8|65245.8|65254.3|65234.3|406
1642378500000|2022-01-17 00:15:00|65263.6|65243.6|65258.9|65238.9|65269.8|65249.8|65253.7|65233.7|452
1642378800000|2022-01-17 00:20:00|65260.3|65240.3|65268.3|65248.3|65272.4|65252.4|65255.8|65235.8|422
1642379100000|2022-01-17 00:25:00|65269.3|65249.3|65265.6|65245.6|65269.3|65249.3|65260.1|65241.2|341
1642379400000|2022-01-17 00:30:00|65265.4|65245.4|65261.6|65241.6|65270|65250|65250.8|65230.8|406
1642379700000|2022-01-17 00:35:00|65261.7|65241.7|65244.6|65224.6|65262.4|65244.5|65242.1|65224.3|292
1642380000000|2022-01-17 00:40:00|65244.5|65224.5|65258.3|65238.3|65259.2|65239.4|65244.2|65224.2|306
1642380300000|2022-01-17 00:45:00|65258.1|65238.1|65255.1|65235.1|65262.5|65243.8|65246.9|65226.9|325
1642380600000|2022-01-17 00:50:00|65255.4|65235.4|65237.1|65217.1|65261.9|65241.9|65237.1|65217.1|462
1642380900000|2022-01-17 00:55:00|65237.2|65217.2|65246.1|65226.1|65249.9|65229.9|65237.2|65217.2|374
1642381200000|2022-01-17 01:00:00|65246.8|65226.8|65246.6|65231.6|65259.2|65239.2|65243.7|65224.5|540
1642381500000|2022-01-17 01:05:00|65246.5|65231.5|65252.4|65232.4|65259.1|65241.8|65246|65227.8|429
1642381800000|2022-01-17 01:10:00|65252.2|65232.2|65247.3|65227.3|65257.4|65239.6|65239.3|65221.4|398
1642382100000|2022-01-17 01:15:00|65250.6|65230.6|65259|65239|65263.5|65243.5|65249.6|65230.5|484
1642382400000|2022-01-17 01:20:00|65258.9|65238.9|65263.5|65243.5|65268.3|65249.9|65254.5|65237.3|490
1642382700000|2022-01-17 01:25:00|65264.2|65244.2|65275.3|65255.3|65281.8|65263.1|65258.9|65241.3|500
1642383000000|2022-01-17 01:30:00|65275.1|65255.1|65286.3|65266.3|65291.3|65272.3|65275.1|65255.1|487
1642383300000|2022-01-17 01:35:00|65286.1|65266.1|65285.5|65265.5|65286.6|65268.6|65274.7|65254.7|565
1642383600000|2022-01-17 01:40:00|65286.2|65266.2|65256.8|65236.8|65286.3|65267.6|65251.4|65231.4|516
1642383900000|2022-01-17 01:45:00|65256.9|65236.9|65263.5|65243.5|65266.8|65248.8|65256.9|65236.9|381
1642384200000|2022-01-17 01:50:00|65262.5|65242.5|65259.6|65239.6|65264.2|65244.2|65252.2|65235.1|410
1642384500000|2022-01-17 01:55:00|65259.5|65239.5|65264.2|65244.2|65271.1|65253.7|65256.9|65237.8|449
1642384800000|2022-01-17 02:00:00|65262.8|65242.8|65267.5|65247.5|65270.3|65251.2|65250.6|65230.8|553
1642385100000|2022-01-17 02:05:00|65268|65248|65259.1|65239.1|65271.1|65252|65259.1|65239.1|431
1642385400000|2022-01-17 02:10:00|65260.2|65240.2|65251.6|65231.6|65260.9|65241.4|65247.9|65227.9|358
1642385700000|2022-01-17 02:15:00|65250.6|65230.6|65256.1|65236.1|65261.7|65241.7|65247|65227|385
1642386000000|2022-01-17 02:20:00|65256.2|65236.2|65247|65227|65256.2|65236.2|65246.4|65227|375
1642386300000|2022-01-17 02:25:00|65247.8|65227.8|65244.3|65224.3|65251.7|65232.9|65237.6|65217.8|363
1642386600000|2022-01-17 02:30:00|65244.1|65224.1|65229.9|65209.9|65245.1|65226.8|65224.6|65205.7|450
1642386900000|2022-01-17 02:35:00|65229.8|65209.8|65223.5|65203.5|65233.7|65214.1|65219.1|65200.7|382
1642387200000|2022-01-17 02:40:00|65223.3|65203.3|65220.3|65200.3|65224.4|65204.5|65213.7|65195.6|326
1642387500000|2022-01-17 02:45:00|65220.7|65200.7|65211.7|65191.7|65221.1|65201.1|65205.9|65185.9|388
1642387800000|2022-01-17 02:50:00|65211.8|65191.8|65201.4|65181.4|65211.8|65191.8|65192.1|65172.1|467
1642388100000|2022-01-17 02:55:00|65199.7|65179.7|65202.6|65182.6|65206.5|65186.6|65189.3|65169.3|517
1642388400000|2022-01-17 03:00:00|65202.5|65182.5|65200.6|65180.6|65211|65191|65198.9|65180.2|376
1642388700000|2022-01-17 03:05:00|65200.8|65180.8|65200.9|65180.9|65205|65185|65194.9|65174.9|280
1642389000000|2022-01-17 03:10:00|65200.8|65180.8|65203.4|65183.4|65207.1|65187.1|65199|65180.8|354
1642389300000|2022-01-17 03:15:00|65203.5|65183.5|65201.1|65181.1|65207|65187|65198.2|65180.2|323
1642389600000|2022-01-17 03:20:00|65201.6|65181.6|65203.8|65183.8|65206.5|65186.5|65193.5|65174.9|341
1642389900000|2022-01-17 03:25:00|65204.5|65184.5|65199.2|65179.2|65205.6|65185.6|65195.4|65177.5|327
1642390200000|2022-01-17 03:30:00|65199.1|65179.1|65190.6|65170.6|65199.6|65179.6|65187.6|65168.9|350
1642390500000|2022-01-17 03:35:00|65190.3|65170.3|65189.4|65169.4|65194|65174|65183.4|65165.5|342
1642390800000|2022-01-17 03:40:00|65190.9|65170.9|65190.2|65170.2|65194.3|65174.3|65186.4|65168.5|267
1642391100000|2022-01-17 03:45:00|65190.3|65170.3|65183.5|65163.5|65190.5|65173.2|65178.8|65160.7|306
1642391400000|2022-01-17 03:50:00|65184|65164|65184.9|65164.9|65190|65170|65181|65162.1|291
1642391700000|2022-01-17 03:55:00|65185|65165|65187.7|65167.7|65188.9|65170.4|65178.4|65158.4|333
1642392000000|2022-01-17 04:00:00|65187.5|65167.5|65182.4|65162.4|65189.9|65171.2|65179.1|65161|326
1642392300000|2022-01-17 04:05:00|65182.3|65162.3|65183.5|65163.5|65188.1|65168.1|65180.2|65161.7|224
1642392600000|2022-01-17 04:10:00|65183.8|65163.8|65179.4|65159.4|65184.6|65164.6|65176|65158.7|188
1642392900000|2022-01-17 04:15:00|65179.2|65159.2|65177.8|65157.8|65181.3|65161.3|65174.8|65157.2|222
1642393200000|2022-01-17 04:20:00|65179|65159|65177.2|65157.2|65180.8|65160.8|65169.6|65151.2|258
1642393500000|2022-01-17 04:25:00|65177.8|65157.8|65198.5|65178.5|65198.7|65178.7|65177.8|65157.8|361
1642393800000|2022-01-17 04:30:00|65198.2|65178.2|65186.7|65166.7|65199.1|65179.1|65186.1|65166.1|334
1642394100000|2022-01-17 04:35:00|65186.6|65166.6|65178.7|65158.7|65189.3|65171.3|65177.9|65157.9|287
1642394400000|2022-01-17 04:40:00|65178.8|65158.8|65170|65150|65182|65163.1|65168.8|65148.8|327
1642394700000|2022-01-17 04:45:00|65169.8|65149.8|65169.6|65149.6|65175.8|65157.2|65167.1|65147.8|305
1642395000000|2022-01-17 04:50:00|65169.9|65149.9|65182.1|65162.1|65182.4|65164.7|65169.9|65149.9|253
1642395300000|2022-01-17 04:55:00|65180.2|65160.2|65181.7|65161.7|65183.4|65164|65170.1|65151.7|318
1642395600000|2022-01-17 05:00:00|65181.9|65161.9|65179.3|65159.3|65184.4|65167.6|65175.6|65157.9|279
1642395900000|2022-01-17 05:05:00|65179.4|65159.4|65194.8|65174.8|65196.6|65178.1|65177.1|65159.2|267
1642396200000|2022-01-17 05:10:00|65194.7|65174.7|65187.8|65167.8|65196.5|65177.9|65186.6|65167.2|230
1642396500000|2022-01-17 05:15:00|65185.3|65170.3|65180.1|65165.1|65187.9|65170.3|65179.1|65160.8|216
1642396800000|2022-01-17 05:20:00|65179.9|65164.9|65182|65162|65187|65169.6|65178.7|65159.9|247
1642397100000|2022-01-17 05:25:00|65178.6|65163.6|65176.6|65161.6|65181.7|65164.1|65172.6|65153.9|218
1642397400000|2022-01-17 05:30:00|65176.5|65161.5|65180.4|65160.4|65180.4|65161.8|65168.7|65149.9|274
1642397700000|2022-01-17 05:35:00|65180.1|65160.1|65181.2|65161.2|65189.7|65172.1|65177|65159.1|315
1642398000000|2022-01-17 05:40:00|65181.3|65161.3|65176.7|65156.7|65181.3|65163.6|65170.8|65151.5|240
1642398300000|2022-01-17 05:45:00|65176.4|65156.4|65177|65157|65178.9|65161.2|65166.4|65149.2|273
1642398600000|2022-01-17 05:50:00|65176.7|65156.7|65169|65149|65177.9|65160.5|65167.8|65147.8|315
1642398900000|2022-01-17 05:55:00|65169.4|65149.4|65183.2|65163.2|65187.9|65171.1|65161.2|65141.5|446
1642399200000|2022-01-17 06:00:00|65183|65163|65182.1|65162.1|65188.6|65171.3|65178.4|65158.4|428
1642399500000|2022-01-17 06:05:00|65182|65162|65191.5|65176.5|65194.9|65178|65173.3|65154.5|381
1642399800000|2022-01-17 06:10:00|65191.3|65176.3|65197.6|65177.6|65198.9|65180.4|65180.7|65162.3|349
1642400100000|2022-01-17 06:15:00|65197.5|65177.5|65207.1|65187.1|65208.1|65191.5|65194.4|65176.8|304
1642400400000|2022-01-17 06:20:00|65207|65187|65200.5|65180.5|65212.8|65195.2|65198|65178|348
1642400700000|2022-01-17 06:25:00|65200.6|65180.6|65202.3|65187.3|65205.7|65188.2|65194.9|65176.6|322
1642401000000|2022-01-17 06:30:00|65202.1|65187.1|65205.5|65190.5|65209.3|65191.8|65195.4|65177.5|294
1642401300000|2022-01-17 06:35:00|65205.6|65190.6|65199.4|65184.4|65209.6|65191.9|65197.7|65180.3|213
1642401600000|2022-01-17 06:40:00|65199.6|65184.6|65204.8|65189.8|65209.3|65190.4|65194|65176.4|267
1642401900000|2022-01-17 06:45:00|65204.9|65189.9|65216.8|65196.8|65217.7|65199.9|65204.8|65187.4|233
1642402200000|2022-01-17 06:50:00|65216.9|65196.9|65204.1|65189.1|65221.6|65203.7|65202.3|65184.3|408
1642402500000|2022-01-17 06:55:00|65211.1|65191.1|65215.2|65195.2|65221.2|65202.5|65211.1|65191.1|413
1642402800000|2022-01-17 07:00:00|65214.9|65194.9|65205.3|65190.3|65216.8|65198.8|65196.2|65176.2|493
1642403100000|2022-01-17 07:05:00|65205.5|65190.5|65179|65164|65207|65190.6|65175.7|65157.8|564
1642403400000|2022-01-17 07:10:00|65178.3|65163.3|65180.8|65165.8|65189.9|65171.8|65171.4|65153.8|457
1642403700000|2022-01-17 07:15:00|65180.7|65165.7|65180|65165|65190.2|65172.6|65175.4|65158|415
1642404000000|2022-01-17 07:20:00|65179.6|65164.6|65169.7|65149.7|65181.2|65164.6|65164.5|65146.4|445
1642404300000|2022-01-17 07:25:00|65167.9|65152.9|65154.7|65134.7|65175.3|65156.2|65150.9|65133.6|461
1642404600000|2022-01-17 07:30:00|65154.6|65134.6|65137.6|65122.6|65155.5|65140.5|65126|65109|662
1642404900000|2022-01-17 07:35:00|65139.9|65119.9|65134.1|65119.1|65142.5|65125.6|65125|65107.6|459
1642405200000|2022-01-17 07:40:00|65134.5|65119.5|65134.3|65119.3|65143.8|65126.2|65126.6|65109.8|505
1642405500000|2022-01-17 07:45:00|65134.2|65119.2|65134.8|65119.8|65142.4|65125.6|65132.6|65115.5|459
1642405800000|2022-01-17 07:50:00|65134.4|65119.4|65141.3|65126.3|65145.4|65130.3|65134.4|65117.1|418
1642406100000|2022-01-17 07:55:00|65141|65126|65141.3|65121.3|65152.5|65134.8|65131.2|65113.7|666
1642406400000|2022-01-17 08:00:00|65141.5|65121.5|65135.2|65120.2|65153.6|65136.6|65122.4|65104|643
1642406700000|2022-01-17 08:05:00|65135.6|65120.6|65138.8|65123.8|65145.6|65128.2|65130.3|65114.2|628
1642407000000|2022-01-17 08:10:00|65138.7|65123.7|65151.8|65131.8|65161.1|65142.5|65129|65113.1|578
1642407300000|2022-01-17 08:15:00|65151.4|65131.4|65141.6|65126.6|65155.8|65137.8|65135.3|65119.9|509
1642407600000|2022-01-17 08:20:00|65143|65128|65132.8|65112.8|65145.2|65128|65127|65108.4|565
1642407900000|2022-01-17 08:25:00|65132.9|65112.9|65121.6|65106.6|65140.8|65123|65113|65098|555
1642408200000|2022-01-17 08:30:00|65121.3|65106.3|65109.1|65089.1|65124.8|65107.7|65100.1|65084.2|604
1642408500000|2022-01-17 08:35:00|65108.3|65088.3|65103.1|65088.1|65109.5|65092|65090.2|65072.9|538
1642408800000|2022-01-17 08:40:00|65103.3|65088.3|65090.4|65075.4|65105.9|65089.5|65088.3|65070.1|453
1642409100000|2022-01-17 08:45:00|65090.5|65075.5|65128.7|65108.7|65129|65111|65090.5|65075.5|534
1642409400000|2022-01-17 08:50:00|65128.2|65108.2|65131.9|65116.9|65138.5|65121.4|65123|65105.2|589
1642409700000|2022-01-17 08:55:00|65133.1|65113.1|65126.1|65106.1|65134.7|65114.7|65113.4|65096.5|626
1642410000000|2022-01-17 09:00:00|65123.7|65103.7|65109.6|65089.6|65126.8|65111.3|65102.4|65082.4|632
1642410300000|2022-01-17 09:05:00|65109.4|65089.4|65128.2|65108.2|65130.6|65113.3|65097.7|65077.7|570
1642410600000|2022-01-17 09:10:00|65128.8|65108.8|65112.1|65092.1|65131.6|65114.8|65101.2|65081.9|503
1642410900000|2022-01-17 09:15:00|65110.4|65095.4|65135.7|65115.7|65136.3|65119.2|65099.1|65081.6|552
1642411200000|2022-01-17 09:20:00|65135.8|65115.8|65139.8|65124.8|65149.2|65134.2|65125.9|65108.2|612
1642411500000|2022-01-17 09:25:00|65142|65122|65155|65135|65156.4|65139.5|65138.1|65119.9|554
1642411800000|2022-01-17 09:30:00|65154.3|65134.3|65141.2|65121.2|65159|65141.7|65137.7|65120.4|610
1642412100000|2022-01-17 09:35:00|65141|65121|65163.1|65148.1|65169.4|65149.9|65133.7|65116.4|601
1642412400000|2022-01-17 09:40:00|65163.4|65148.4|65175.1|65155.1|65181|65164.4|65162.2|65146.8|592
1642412700000|2022-01-17 09:45:00|65174.9|65154.9|65179.2|65164.2|65189.7|65171.7|65168.8|65151.1|545
1642413000000|2022-01-17 09:50:00|65179.3|65164.3|65152.3|65137.3|65186.4|65169|65146.2|65127.8|589
1642413300000|2022-01-17 09:55:00|65154.3|65139.3|65150.6|65130.6|65162|65145.2|65140.4|65123|519
1642413600000|2022-01-17 10:00:00|65149.3|65134.3|65148.4|65128.4|65158.9|65140.7|65138.1|65120.5|483
1642413900000|2022-01-17 10:05:00|65148.3|65128.3|65154.5|65134.5|65162.3|65144.8|65145|65126.6|492
1642414200000|2022-01-17 10:10:00|65154.4|65134.4|65148.3|65128.3|65162.9|65144.9|65139.3|65120.6|519
1642414500000|2022-01-17 10:15:00|65148.5|65128.5|65149.9|65134.9|65153.9|65138.9|65137.1|65119|399
1642414800000|2022-01-17 10:20:00|65150|65135|65178.5|65158.5|65178.8|65160.8|65150|65135|454
1642415100000|2022-01-17 10:25:00|65178.4|65158.4|65180.5|65165.5|65181|65166|65167.7|65150|413
1642415400000|2022-01-17 10:30:00|65180.6|65165.6|65177.1|65162.1|65188.8|65171.9|65176.5|65158.8|408
1642415700000|2022-01-17 10:35:00|65177|65162|65194.1|65174.1|65200.8|65183.8|65174.6|65157.6|448
1642416000000|2022-01-17 10:40:00|65194.2|65174.2|65187.1|65172.1|65196.9|65179.7|65182|65167|345
1642416300000|2022-01-17 10:45:00|65186.5|65171.5|65176.3|65161.3|65186.9|65171.9|65168.6|65151.3|432
1642416600000|2022-01-17 10:50:00|65176|65161|65185.5|65170.5|65188.5|65171.3|65163.1|65145.8|442
1642416900000|2022-01-17 10:55:00|65185.7|65170.7|65169.5|65154.5|65196.5|65179.1|65168.6|65151|449
1642417200000|2022-01-17 11:00:00|65169.7|65154.7|65159.7|65144.7|65174.4|65156.8|65157.7|65139.4|473
1642417500000|2022-01-17 11:05:00|65159.6|65144.6|65153.7|65133.7|65163.8|65147.2|65143.5|65125.9|435
1642417800000|2022-01-17 11:10:00|65154.1|65134.1|65156.1|65136.1|65162.4|65146|65141.3|65126.3|450
1642418100000|2022-01-17 11:15:00|65153|65138|65144.3|65124.3|65161.1|65146.1|65141.2|65124.3|515
1642418400000|2022-01-17 11:20:00|65141.8|65126.8|65149.3|65134.3|65151.4|65135.6|65132.3|65114.6|463
1642418700000|2022-01-17 11:25:00|65149.9|65134.9|65142.6|65127.6|65155.2|65138|65136|65118.7|474
1642419000000|2022-01-17 11:30:00|65142.4|65127.4|65171.4|65156.4|65185.1|65166.9|65142.4|65127.4|451
1642419300000|2022-01-17 11:35:00|65170.1|65155.1|65205.9|65190.9|65206.9|65191.9|65168.3|65153.3|477
1642419600000|2022-01-17 11:40:00|65205.8|65190.8|65227.8|65207.8|65243.3|65225.8|65200.8|65185.8|681
1642419900000|2022-01-17 11:45:00|65226|65206|65223.1|65208.1|65251.4|65231.9|65216.7|65201.7|708
1642420200000|2022-01-17 11:50:00|65223|65208|65196.7|65176.7|65228.1|65208.1|65196.4|65176.7|649
1642420500000|2022-01-17 11:55:00|65196.8|65176.8|65202.9|65187.9|65210.1|65193.1|65185.4|65167.7|635
1642420800000|2022-01-17 12:00:00|65202.7|65187.7|65194.5|65179.5|65212.4|65196.8|65193.3|65175.9|523
1642421100000|2022-01-17 12:05:00|65194.4|65179.4|65211.3|65196.3|65213.1|65197.2|65188.6|65171.7|448
1642421400000|2022-01-17 12:10:00|65211|65196|65218.3|65203.3|65227|65209.9|65202.6|65184.9|529
1642421700000|2022-01-17 12:15:00|65218.5|65203.5|65238.2|65223.2|65244.8|65228.5|65211.3|65195.6|564
1642422000000|2022-01-17 12:20:00|65238.9|65223.9|65234.1|65219.1|65250.3|65232.4|65230.8|65213.6|546
1642422300000|2022-01-17 12:25:00|65233.5|65218.5|65220|65205|65234.9|65219.9|65209.7|65192.2|572
1642422600000|2022-01-17 12:30:00|65220.2|65205.2|65240.1|65225.1|65242.6|65225.8|65220.2|65205.2|502
1642422900000|2022-01-17 12:35:00|65240.5|65225.5|65238.3|65223.3|65252.7|65234.1|65229.1|65211.1|548
1642423200000|2022-01-17 12:40:00|65238.6|65223.6|65243.8|65228.8|65247.6|65232.2|65231.5|65215.9|491
1642423500000|2022-01-17 12:45:00|65243.7|65228.7|65232.3|65217.3|65250.6|65234.7|65222.7|65205.4|479
1642423800000|2022-01-17 12:50:00|65232.1|65217.1|65270.2|65250.2|65270.8|65250.8|65232.1|65216.2|654
1642424100000|2022-01-17 12:55:00|65270.1|65250.1|65304.8|65289.8|65315|65297.3|65266.4|65249.2|894
1642424400000|2022-01-17 13:00:00|65307.9|65287.9|65256.8|65236.8|65307.9|65289.5|65254.9|65234.9|768
1642424700000|2022-01-17 13:05:00|65256.6|65236.6|65265.3|65250.3|65270.2|65254.5|65250.2|65235.2|634
1642425000000|2022-01-17 13:10:00|65265.4|65250.4|65266.5|65251.5|65268.8|65252.1|65251.6|65233.7|465
1642425300000|2022-01-17 13:15:00|65266.6|65251.6|65289.7|65274.7|65298.5|65280.7|65266.6|65248.9|573
1642425600000|2022-01-17 13:20:00|65289.5|65274.5|65325.1|65310.1|65334.8|65316.1|65289.4|65272.6|634
1642425900000|2022-01-17 13:25:00|65325|65310|65306|65286|65333.3|65314.3|65306|65286|564
1642426200000|2022-01-17 13:30:00|65306.2|65286.2|65312.7|65297.7|65319|65300.9|65288.3|65270.3|642
1642426500000|2022-01-17 13:35:00|65312.6|65297.6|65314.4|65294.4|65332.3|65315|65310.9|65291.2|529
1642426800000|2022-01-17 13:40:00|65315.9|65295.9|65292.9|65277.9|65318.1|65298.1|65279.8|65261.7|710
1642427100000|2022-01-17 13:45:00|65292.8|65277.8|65288.6|65273.6|65305.1|65286.1|65282.8|65265.9|643
1642427400000|2022-01-17 13:50:00|65288.7|65273.7|65282.9|65262.9|65292.4|65274.4|65276.5|65257.7|554
1642427700000|2022-01-17 13:55:00|65282.6|65262.6|65280|65260|65285.4|65267.8|65265.9|65247.1|702
1642428000000|2022-01-17 14:00:00|65279.7|65259.7|65274.6|65254.6|65283.8|65266.5|65264.7|65247.6|614
1642428300000|2022-01-17 14:05:00|65273.8|65253.8|65262.5|65242.5|65314.7|65297.5|65257.5|65237.5|719
1642428600000|2022-01-17 14:10:00|65263.1|65243.1|65272.5|65252.5|65274.5|65257.1|65239.7|65219.7|743
1642428900000|2022-01-17 14:15:00|65270.7|65250.7|65248.6|65233.6|65277.1|65259.3|65247.6|65230.8|556
1642429200000|2022-01-17 14:20:00|65251.1|65236.1|65273|65253|65276.9|65259.5|65250|65233|574
1642429500000|2022-01-17 14:25:00|65271|65256|65264.4|65249.4|65288.6|65271.1|65264.4|65247.3|598
1642429800000|2022-01-17 14:30:00|65267.7|65247.7|65253.2|65233.2|65272|65254.5|65251.9|65231.9|477
1642430100000|2022-01-17 14:35:00|65252.8|65232.8|65234.4|65214.4|65254.5|65236.3|65231.9|65214.2|573
1642430400000|2022-01-17 14:40:00|65232.2|65217.2|65213.9|65198.9|65246.2|65229|65211.4|65193.7|666
1642430700000|2022-01-17 14:45:00|65214.6|65199.6|65210.2|65190.2|65226|65207.4|65207.2|65189.5|672
1642431000000|2022-01-17 14:50:00|65210.7|65190.7|65220.1|65205.1|65229.8|65213.4|65202.1|65184.9|633
1642431300000|2022-01-17 14:55:00|65223|65203|65224.9|65204.9|65229.2|65209.9|65206.1|65186.9|720
1642431600000|2022-01-17 15:00:00|65224.8|65204.8|65268|65248|65271.9|65251.9|65222.7|65202.7|716
1642431900000|2022-01-17 15:05:00|65268.4|65248.4|65280|65260|65282.6|65262.6|65263.3|65243.7|666
1642432200000|2022-01-17 15:10:00|65280.2|65260.2|65268.3|65248.3|65282.4|65264.7|65264.6|65246.9|580
1642432500000|2022-01-17 15:15:00|65268.4|65248.4|65265.5|65245.5|65275|65256.4|65255|65238|560
1642432800000|2022-01-17 15:20:00|65265.7|65245.7|65288.2|65268.2|65290.1|65272.5|65264.4|65245|565
1642433100000|2022-01-17 15:25:00|65288.5|65268.5|65296.6|65276.6|65306.1|65289.3|65282.9|65264.6|631
1642433400000|2022-01-17 15:30:00|65296.5|65276.5|65269.5|65249.5|65296.9|65276.9|65260.3|65242.3|670
1642433700000|2022-01-17 15:35:00|65269.3|65249.3|65289.1|65269.1|65291.5|65271.5|65267.6|65247.6|616
1642434000000|2022-01-17 15:40:00|65288.8|65268.8|65277.6|65257.6|65302.7|65282.7|65269.1|65251.1|672
1642434300000|2022-01-17 15:45:00|65277.5|65257.5|65286.3|65266.3|65292.8|65273.4|65264.5|65244.5|690
1642434600000|2022-01-17 15:50:00|65283.5|65268.5|65288.4|65268.4|65297.7|65277.7|65273.9|65253.9|690
1642434900000|2022-01-17 15:55:00|65288.6|65268.6|65270.4|65250.4|65295.8|65276.5|65265.8|65247.6|869
1642435200000|2022-01-17 16:00:00|65270|65250|65251.3|65236.3|65289.3|65271.4|65251.3|65233.7|836
1642435500000|2022-01-17 16:05:00|65251.6|65236.6|65266.2|65246.2|65267.1|65252.1|65250.4|65232.2|574
1642435800000|2022-01-17 16:10:00|65266.1|65246.1|65272.6|65252.6|65278.4|65261.4|65260.4|65243.1|513
1642436100000|2022-01-17 16:15:00|65272.5|65252.5|65270.5|65250.5|65279.3|65261.8|65261.6|65243.8|477
1642436400000|2022-01-17 16:20:00|65270.4|65250.4|65251.2|65236.2|65275.3|65258.6|65250.2|65233.1|472
1642436700000|2022-01-17 16:25:00|65251.1|65236.1|65254.8|65239.8|65260.8|65244|65242|65225.2|589
1642437000000|2022-01-17 16:30:00|65254.6|65239.6|65272.2|65252.2|65276.4|65258.4|65250.2|65234.4|511
1642437300000|2022-01-17 16:35:00|65272.3|65252.3|65258.1|65238.1|65275.3|65257|65250.2|65234.6|496
1642437600000|2022-01-17 16:40:00|65258.5|65238.5|65261.7|65246.7|65273.3|65255.8|65258.1|65238.1|396
1642437900000|2022-01-17 16:45:00|65262.1|65247.1|65261.6|65246.6|65269.1|65252.9|65259.3|65241.7|427
1642438200000|2022-01-17 16:50:00|65261.5|65246.5|65248.1|65233.1|65272.5|65255.3|65247.8|65232.8|320
1642438500000|2022-01-17 16:55:00|65249.1|65234.1|65235.2|65215.2|65256.4|65239.6|65233.5|65214|539
1642438800000|2022-01-17 17:00:00|65235.4|65215.4|65216.1|65201.1|65241.5|65223.9|65209|65191.5|616
1642439100000|2022-01-17 17:05:00|65216|65201|65202.2|65187.2|65224.6|65206.5|65199.3|65181.3|568
1642439400000|2022-01-17 17:10:00|65202.1|65187.1|65224.7|65204.7|65224.9|65208|65202|65187|527
1642439700000|2022-01-17 17:15:00|65225.1|65205.1|65221.1|65206.1|65230.7|65212.5|65215.7|65198.2|436
1642440000000|2022-01-17 17:20:00|65223.7|65203.7|65228.8|65213.8|65234.7|65217.3|65221.6|65203.1|362
1642440300000|2022-01-17 17:25:00|65231.2|65211.2|65233.7|65218.7|65240.9|65222.9|65228.4|65210.4|347
1642440600000|2022-01-17 17:30:00|65236|65216|65227.2|65207.2|65242.8|65225.5|65223.8|65206.1|410
1642440900000|2022-01-17 17:35:00|65227|65207|65221.9|65201.9|65233.9|65215.2|65214.7|65196.5|412
1642441200000|2022-01-17 17:40:00|65221.6|65201.6|65222.6|65202.6|65226.5|65208.7|65210.1|65190.1|386
1642441500000|2022-01-17 17:45:00|65222.9|65202.9|65218.2|65203.2|65226|65208.5|65214.7|65197|406
1642441800000|2022-01-17 17:50:00|65217.9|65202.9|65232.3|65212.3|65232.5|65212.5|65217.9|65198.2|385
1642442100000|2022-01-17 17:55:00|65232.5|65212.5|65224.2|65204.2|65233.6|65213.6|65220.4|65200.4|316
1642442400000|2022-01-17 18:00:00|65223.9|65203.9|65219|65199|65224.9|65205.1|65216.2|65196.2|235
1642442700000|2022-01-17 18:05:00|65219.2|65199.2|65221.8|65201.8|65223.6|65206.6|65215.6|65195.6|185
1642443000000|2022-01-17 18:10:00|65221.9|65201.9|65220.6|65205.6|65224.2|65206.6|65219.4|65200.2|178
1642443300000|2022-01-17 18:15:00|65220.5|65205.5|65216.9|65201.9|65227.2|65208.6|65216.9|65198.9|160
1642443600000|2022-01-17 18:20:00|65219.3|65199.3|65218|65198|65221.3|65203.7|65211.9|65193.5|199
1642443900000|2022-01-17 18:25:00|65218.2|65198.2|65218.3|65198.3|65218.9|65200|65214.4|65196.5|116
1642444200000|2022-01-17 18:30:00|65217.8|65197.8|65226.2|65206.2|65226.6|65206.6|65215.6|65197.4|207
1642444500000|2022-01-17 18:35:00|65225.9|65205.9|65232.9|65212.9|65233.3|65215.7|65223.4|65203.4|189
1642444800000|2022-01-17 18:40:00|65233.1|65213.1|65228.3|65213.3|65234.2|65215.7|65228.3|65210.6|140
1642445100000|2022-01-17 18:45:00|65231.3|65211.3|65240.5|65220.5|65240.6|65220.6|65230.8|65211.3|130
1642445400000|2022-01-17 18:50:00|65240.3|65220.3|65241|65221|65243.2|65226|65238.9|65219.1|133
1642445700000|2022-01-17 18:55:00|65241.1|65221.1|65247|65227|65247.7|65228.2|65239.8|65219.8|174
1642446000000|2022-01-17 19:00:00|65247.1|65227.1|65248.7|65228.7|65251.1|65231.1|65245.1|65227.1|164
1642446300000|2022-01-17 19:05:00|65248.1|65228.1|65250.1|65230.1|65251.1|65233.2|65245.2|65226.9|149
1642446600000|2022-01-17 19:10:00|65250.2|65230.2|65249.3|65229.3|65250.6|65232.8|65246.8|65229|125
1642446900000|2022-01-17 19:15:00|65247.4|65232.4|65252.4|65232.4|65252.7|65234|65245.5|65227.2|208
1642447200000|2022-01-17 19:20:00|65253|65233|65254|65239|65256.9|65239|65250.3|65231.6|164
1642447500000|2022-01-17 19:25:00|65253.9|65238.9|65254.4|65234.4|65258.1|65240|65253.8|65233.9|183
1642447800000|2022-01-17 19:30:00|65254|65234|65252.3|65232.3|65254.4|65234.4|65248.9|65228.9|243
1642448100000|2022-01-17 19:35:00|65252.7|65232.7|65249.1|65229.1|65253.8|65234.2|65247.7|65228.5|221
1642448400000|2022-01-17 19:40:00|65249.5|65229.5|65252.4|65232.4|65254.7|65237.4|65249.1|65229.1|237
1642448700000|2022-01-17 19:45:00|65252.3|65232.3|65251.5|65231.5|65253.6|65234.8|65248.3|65229.5|231
1642449000000|2022-01-17 19:50:00|65251.6|65231.6|65251.4|65231.4|65252.6|65234.3|65249|65229.4|212
1642449300000|2022-01-17 19:55:00|65251.5|65231.5|65264.5|65244.5|65266.5|65246.5|65249.8|65229.8|300
1642449600000|2022-01-17 20:00:00|65264.4|65244.4|65259.5|65239.5|65264.6|65244.6|65257|65237|262
1642449900000|2022-01-17 20:05:00|65259.2|65239.2|65256.9|65236.9|65260|65240|65253.6|65235|209
1642450200000|2022-01-17 20:10:00|65257.7|65237.7|65254.7|65239.7|65258.3|65240.9|65253.1|65235.9|129
1642450500000|2022-01-17 20:15:00|65254.5|65239.5|65256.6|65236.6|65259.1|65239.9|65253.4|65234.9|170
1642450800000|2022-01-17 20:20:00|65256|65236|65250.9|65230.9|65258.9|65239|65248.6|65229.7|208
1642451100000|2022-01-17 20:25:00|65251.1|65231.1|65244.3|65224.3|65252.6|65234.7|65243.9|65223.9|196
1642451400000|2022-01-17 20:30:00|65245.1|65225.1|65247.8|65227.8|65249.5|65231.6|65244|65224|209
1642451700000|2022-01-17 20:35:00|65246.7|65226.7|65244.7|65224.7|65249|65229|65240.8|65222.3|201
1642452000000|2022-01-17 20:40:00|65243.8|65223.8|65239.3|65219.3|65245.9|65226.4|65237.2|65217.2|179
1642452300000|2022-01-17 20:45:00|65238.9|65218.9|65241.5|65221.5|65244.8|65226.5|65238.1|65218.1|187
1642452600000|2022-01-17 20:50:00|65241.8|65221.8|65247.2|65227.2|65247.5|65228.6|65239.8|65219.8|170
1642452900000|2022-01-17 20:55:00|65246.5|65226.5|65253.6|65233.6|65254.5|65234.5|65243.7|65224.3|350
1642453200000|2022-01-17 21:00:00|65251.5|65231.5|65264|65244|65264.4|65245.9|65246.9|65226.9|310
1642453500000|2022-01-17 21:05:00|65262.4|65242.4|65264.5|65244.5|65265.7|65245.7|65261|65241|115
1642453800000|2022-01-17 21:10:00|65264.2|65244.2|65263.5|65243.5|65266.1|65247.2|65260.7|65240.7|151
1642454100000|2022-01-17 21:15:00|65262.9|65242.9|65264.2|65244.2|65267.6|65247.6|65260.3|65240.3|133
1642454400000|2022-01-17 21:20:00|65265.4|65245.4|65257.5|65237.5|65265.4|65245.4|65256|65236|180
1642454700000|2022-01-17 21:25:00|65257.6|65237.6|65251.2|65231.2|65259.4|65239.4|65249.1|65229.1|233
1642455000000|2022-01-17 21:30:00|65250.8|65230.8|65256.6|65236.6|65259.8|65239.8|65245.9|65228.2|181
1642455300000|2022-01-17 21:35:00|65255.8|65235.8|65258|65238|65260.3|65240.3|65251.6|65233.6|175
1642455600000|2022-01-17 21:40:00|65256.2|65236.2|65258|65238|65262.6|65242.6|65254.9|65235.1|161
1642455900000|2022-01-17 21:45:00|65258.1|65238.1|65252.7|65232.7|65260.7|65240.7|65251.1|65231.1|201
1642456200000|2022-01-17 21:50:00|65252.8|65232.8|65262|65242|65263.1|65243.1|65249.2|65230.6|267
1642456500000|2022-01-17 21:55:00|65262.9|65242.9|65267.4|65202.3|65271.3|65242.9|65252.8|65200.9|321
1642456800000|2022-01-17 22:00:00|65276.4|65195.1|65264.4|65179.9|65276.4|65195.1|65255.7|65173.1|108
1642457100000|2022-01-17 22:05:00|65253.1|65200.8|65254.9|65203.3|65269.1|65212.5|65249.2|65186.4|106
1642457400000|2022-01-17 22:10:00|65256.9|65207|65274.3|65211.4|65289.4|65216.1|65250.1|65169.4|199
1642457700000|2022-01-17 22:15:00|65271.1|65212.3|65250.8|65205.6|65287.5|65217.5|65240.3|65180.2|178
1642458000000|2022-01-17 22:20:00|65250.1|65183.2|65248.4|65210|65285.1|65211|65248.1|65183.2|536
1642458300000|2022-01-17 22:25:00|65250.7|65205.8|65251.5|65208.8|65276.7|65212.6|65249.2|65190.2|213
1642458600000|2022-01-17 22:30:00|65251.6|65208.5|65251.5|65212|65277.8|65216.2|65243.3|65194.2|300
1642458900000|2022-01-17 22:35:00|65253.2|65211.1|65248.2|65215|65258.3|65218|65238|65207.4|274
1642459200000|2022-01-17 22:40:00|65249.1|65215.4|65249.9|65212.8|65258.6|65218.6|65237|65204.7|238
1642459500000|2022-01-17 22:45:00|65249.8|65213.6|65247.8|65226|65257.8|65226.8|65238.9|65213.1|364
1642459800000|2022-01-17 22:50:00|65248.7|65225.9|65245|65225|65260.8|65226.5|65240.4|65212|235
1642460100000|2022-01-17 22:55:00|65248.8|65224.9|65263.3|65205.2|65282|65229.4|65242.3|65193.7|434
1642460400000|2022-01-17 23:00:00|65266.7|65210.3|65251.9|65231.9|65286|65238.7|65248.8|65194|331
1642460700000|2022-01-17 23:05:00|65251.6|65231.6|65248.9|65228.9|65253|65233|65244.8|65224.8|229
1642461000000|2022-01-17 23:10:00|65249.1|65229.1|65258.5|65238.5|65259.8|65239.8|65241.8|65222.6|219
1642461300000|2022-01-17 23:15:00|65256.7|65236.7|65251.5|65231.5|65260.8|65240.8|65249|65229|266
1642461600000|2022-01-17 23:20:00|65251.6|65231.6|65258.2|65238.2|65258.2|65238.2|65247.3|65227.3|235
1642461900000|2022-01-17 23:25:00|65258.5|65238.5|65260.2|65240.2|65261.3|65242.3|65251.7|65232.3|293
1642462200000|2022-01-17 23:30:00|65260.4|65240.4|65254.2|65234.2|65261.3|65241.3|65252.8|65234.2|277
1642462500000|2022-01-17 23:35:00|65255.2|65235.2|65253.4|65233.4|65261.3|65241.3|65249.4|65231.3|320
1642462800000|2022-01-17 23:40:00|65253.2|65233.2|65245|65225|65256.5|65236.9|65242.6|65223.6|259
1642463100000|2022-01-17 23:45:00|65245.1|65225.1|65242.3|65222.3|65245.4|65225.4|65238.7|65218.7|204
1642463400000|2022-01-17 23:50:00|65242.5|65222.5|65239.7|65219.7|65242.9|65222.9|65236.7|65218.8|191
1642463700000|2022-01-17 23:55:00|65239.6|65219.6|65234.6|65214.6|65243.6|65223.6|65232.9|65212.9|244
1642464000000|2022-01-18 00:00:00|65234.1|65214.1|65243.2|65223.2|65247.6|65228.5|65231.6|65211.6|350
1642464300000|2022-01-18 00:05:00|65243.1|65223.1|65239.9|65219.9|65243.9|65223.9|65234.5|65217.3|249
1642464600000|2022-01-18 00:10:00|65240.6|65220.6|65239.9|65219.9|65241.8|65222.4|65233.5|65216.8|284
1642464900000|2022-01-18 00:15:00|65239.4|65219.4|65216.6|65196.6|65239.5|65219.5|65210.5|65190.5|438
1642465200000|2022-01-18 00:20:00|65216.7|65196.7|65213.1|65193.1|65220.3|65200.3|65210.8|65190.8|356
1642465500000|2022-01-18 00:25:00|65213|65193|65222.2|65202.2|65223.3|65203.3|65203.8|65184.9|383
1642465800000|2022-01-18 00:30:00|65222.5|65202.5|65221.9|65201.9|65224.2|65204.2|65212.6|65192.6|362
1642466100000|2022-01-18 00:35:00|65222|65202|65218|65198|65226.2|65206.2|65215.7|65195.7|376
1642466400000|2022-01-18 00:40:00|65217.8|65197.8|65211|65191|65220.1|65200.1|65207.9|65190.4|302
1642466700000|2022-01-18 00:45:00|65211.4|65191.4|65201.5|65181.5|65211.4|65191.4|65190.7|65173.4|408
1642467000000|2022-01-18 00:50:00|65201.7|65181.7|65189|65169|65202.2|65182.8|65188.1|65168.1|376
1642467300000|2022-01-18 00:55:00|65189.1|65169.1|65183.9|65163.9|65194.7|65176|65182.2|65162.2|468
1642467600000|2022-01-18 01:00:00|65183.8|65163.8|65194.9|65174.9|65201.1|65181.1|65183.7|65163.7|523
1642467900000|2022-01-18 01:05:00|65195.1|65175.1|65200.3|65180.3|65201|65181.7|65188|65170.2|428
1642468200000|2022-01-18 01:10:00|65200.1|65180.1|65192.8|65172.8|65200.7|65180.7|65190.4|65170.4|456
1642468500000|2022-01-18 01:15:00|65190.9|65170.9|65183.8|65163.8|65193.7|65173.7|65178.6|65160.3|582
1642468800000|2022-01-18 01:20:00|65183.5|65163.5|65188|65168|65188.7|65168.7|65173.4|65153.4|561
1642469100000|2022-01-18 01:25:00|65184.5|65169.5|65195.4|65175.4|65198.3|65178.3|65182.3|65162.5|465
1642469400000|2022-01-18 01:30:00|65195.2|65175.2|65180|65160|65202.5|65184.7|65178.2|65158.2|476
1642469700000|2022-01-18 01:35:00|65179.8|65159.8|65188.9|65168.9|65190.2|65170.2|65172.6|65152.6|511
1642470000000|2022-01-18 01:40:00|65189.1|65169.1|65178.3|65158.3|65190.2|65170.2|65172.2|65152.9|512
1642470300000|2022-01-18 01:45:00|65177.9|65157.9|65182.8|65162.8|65189.2|65169.2|65176|65156|459
1642470600000|2022-01-18 01:50:00|65182.7|65162.7|65189.6|65169.6|65193.8|65175.4|65179.5|65159.5|569
1642470900000|2022-01-18 01:55:00|65188.7|65168.7|65182.8|65162.8|65193.4|65173.4|65173.3|65153.3|557
1642471200000|2022-01-18 02:00:00|65183.3|65163.3|65189.2|65169.2|65192|65172|65173.8|65156.3|552
1642471500000|2022-01-18 02:05:00|65189|65169|65181.6|65161.6|65189|65169|65177.2|65157.2|525
1642471800000|2022-01-18 02:10:00|65181.5|65161.5|65189.3|65169.3|65191.4|65171.4|65172.9|65155.6|491
1642472100000|2022-01-18 02:15:00|65185.7|65170.7|65192.3|65172.3|65192.8|65172.8|65178.8|65159.4|515
1642472400000|2022-01-18 02:20:00|65192.2|65172.2|65199.9|65179.9|65203|65183|65181.7|65161.7|508
1642472700000|2022-01-18 02:25:00|65200|65180|65193.1|65173.1|65207.4|65189.7|65192.5|65172.5|546
1642473000000|2022-01-18 02:30:00|65193.2|65173.2|65188.4|65168.4|65196.4|65176.4|65186.3|65167.7|442
1642473300000|2022-01-18 02:35:00|65188.3|65168.3|65178.3|65163.3|65191.1|65172|65178.1|65160.2|433
1642473600000|2022-01-18 02:40:00|65181.1|65161.1|65174.9|65154.9|65181.9|65163.4|65170|65150|426
1642473900000|2022-01-18 02:45:00|65175.2|65155.2|65197.6|65177.6|65204.4|65184.4|65173.5|65154.5|747
1642474200000|2022-01-18 02:50:00|65198.4|65178.4|65185.4|65165.4|65210.9|65190.9|65184.9|65164.9|733
1642474500000|2022-01-18 02:55:00|65185.8|65165.8|65185.4|65165.4|65205.7|65185.7|65181.4|65161.4|730
1642474800000|2022-01-18 03:00:00|65185.5|65165.5|65186.5|65166.5|65191.9|65172.4|65181.4|65161.7|633
1642475100000|2022-01-18 03:05:00|65186.2|65166.2|65178.2|65158.2|65186.2|65166.7|65176.9|65156.9|502
1642475400000|2022-01-18 03:10:00|65177.7|65157.7|65179.7|65159.7|65180.7|65160.7|65168|65148|525
1642475700000|2022-01-18 03:15:00|65179|65159|65196.5|65176.5|65197.5|65177.5|65178.6|65158.6|478
1642476000000|2022-01-18 03:20:00|65196.4|65176.4|65208.7|65188.7|65210.5|65190.5|65184.8|65164.8|660
1642476300000|2022-01-18 03:25:00|65208.8|65188.8|65211.7|65191.7|65214|65194|65204.1|65184.1|598
1642476600000|2022-01-18 03:30:00|65211.6|65191.6|65235.9|65215.9|65236.1|65216.1|65203.4|65183.4|677
1642476900000|2022-01-18 03:35:00|65236|65216|65300.1|65280.1|65303.4|65283.4|65232.9|65212.9|826
1642477200000|2022-01-18 03:40:00|65300.2|65280.2|65308.1|65288.1|65326.3|65306.3|65299.6|65279.6|838
1642477500000|2022-01-18 03:45:00|65308.8|65288.8|65338.2|65318.2|65345|65325|65299.1|65279.1|856
1642477800000|2022-01-18 03:50:00|65338|65318|65366.8|65346.8|65376.7|65356.7|65316.9|65296.9|857
1642478100000|2022-01-18 03:55:00|65367.1|65347.1|65334.7|65314.7|65367.1|65347.1|65330.9|65310.9|863
1642478400000|2022-01-18 04:00:00|65336.1|65316.1|65308.4|65288.4|65343|65323|65306.9|65286.9|770
1642478700000|2022-01-18 04:05:00|65308.3|65288.3|65306.3|65286.3|65310.6|65290.6|65284.7|65264.7|628
1642479000000|2022-01-18 04:10:00|65306.1|65286.1|65308.4|65288.4|65313|65293|65293.7|65273.7|618
1642479300000|2022-01-18 04:15:00|65308.9|65288.9|65317.6|65297.6|65319.1|65299.1|65305.5|65285.5|541
1642479600000|2022-01-18 04:20:00|65317.4|65297.4|65316|65296|65327|65307|65314|65294|645
1642479900000|2022-01-18 04:25:00|65315.9|65295.9|65326.5|65306.5|65326.8|65306.8|65304.9|65284.9|552
1642480200000|2022-01-18 04:30:00|65326.6|65306.6|65304.8|65284.8|65327.3|65307.3|65298.1|65279.6|691
1642480500000|2022-01-18 04:35:00|65305.1|65285.1|65296.9|65276.9|65314.3|65294.3|65294|65274|614
1642480800000|2022-01-18 04:40:00|65296.8|65276.8|65294.8|65274.8|65298.5|65278.5|65288|65270.9|519
1642481100000|2022-01-18 04:45:00|65294.9|65274.9|65300.8|65280.8|65302.8|65283.1|65288.7|65271.3|606
1642481400000|2022-01-18 04:50:00|65300.9|65280.9|65291.9|65271.9|65303.6|65283.6|65285.3|65265.3|653
1642481700000|2022-01-18 04:55:00|65291|65271|65282.9|65262.9|65292|65272.7|65277.8|65258.5|566
1642482000000|2022-01-18 05:00:00|65283.5|65263.5|65292.7|65272.7|65294.8|65274.9|65278|65261.6|554
1642482300000|2022-01-18 05:05:00|65292.9|65272.9|65314.4|65294.4|65320|65300.7|65290|65272.9|585
1642482600000|2022-01-18 05:10:00|65314.5|65294.5|65311.5|65291.5|65314.9|65296.4|65298.3|65280.2|533
1642482900000|2022-01-18 05:15:00|65311.6|65291.6|65311.1|65291.1|65321.6|65302|65301.1|65284.2|526
1642483200000|2022-01-18 05:20:00|65311.2|65291.2|65313|65293|65315.5|65297.8|65307.7|65288.2|494
1642483500000|2022-01-18 05:25:00|65313.1|65293.1|65326.1|65306.1|65327.6|65310|65308.8|65291.5|507
1642483800000|2022-01-18 05:30:00|65326.3|65306.3|65302.7|65282.7|65332.7|65316.6|65292.6|65276|619
1642484100000|2022-01-18 05:35:00|65302.4|65282.4|65292|65277|65304.2|65286.6|65291.7|65274.7|521
1642484400000|2022-01-18 05:40:00|65295.5|65275.5|65298.7|65278.7|65305.8|65287.3|65290|65272.6|392
1642484700000|2022-01-18 05:45:00|65295.2|65280.2|65297|65277|65302.2|65284|65286.5|65268.5|456
1642485000000|2022-01-18 05:50:00|65294|65279|65297.4|65277.4|65308.6|65288.6|65292.3|65275.1|422
1642485300000|2022-01-18 05:55:00|65296.9|65276.9|65307.3|65287.3|65313.2|65295.1|65293|65275.4|553
1642485600000|2022-01-18 06:00:00|65307.4|65287.4|65311.1|65291.1|65317.8|65298.6|65301.8|65284|527
1642485900000|2022-01-18 06:05:00|65311|65291|65322|65307|65326.3|65308.6|65308.7|65291|405
1642486200000|2022-01-18 06:10:00|65321.8|65306.8|65316.1|65296.1|65327.3|65308.3|65308.5|65290.5|510
1642486500000|2022-01-18 06:15:00|65316.2|65296.2|65311.6|65296.6|65327.9|65309.6|65308.8|65291.6|462
1642486800000|2022-01-18 06:20:00|65311.5|65296.5|65310.7|65295.7|65316.9|65299.3|65306.2|65288.6|400
1642487100000|2022-01-18 06:25:00|65310.6|65295.6|65301.1|65286.1|65310.6|65295.6|65297.2|65279|376
1642487400000|2022-01-18 06:30:00|65305.6|65285.6|65292.5|65272.5|65312.9|65294.6|65288.6|65271.7|449
1642487700000|2022-01-18 06:35:00|65292.7|65272.7|65292.6|65272.6|65300.2|65282.2|65285.7|65269.5|405
1642488000000|2022-01-18 06:40:00|65292.5|65272.5|65292|65277|65306|65287.3|65283.2|65266.4|555
1642488300000|2022-01-18 06:45:00|65294.8|65274.8|65293.7|65278.7|65299|65280.9|65280.5|65262.9|568
1642488600000|2022-01-18 06:50:00|65296.1|65276.1|65265.2|65245.2|65302.2|65286|65262.4|65245.2|605
1642488900000|2022-01-18 06:55:00|65264.9|65244.9|65283.4|65263.4|65286.5|65269.1|65262.5|65244.9|626
1642489200000|2022-01-18 07:00:00|65283.1|65263.1|65283.4|65268.4|65298.3|65279.9|65265.3|65248.1|762
1642489500000|2022-01-18 07:05:00|65283.1|65268.1|65285.8|65265.8|65293.8|65275.8|65273.1|65255.6|794
1642489800000|2022-01-18 07:10:00|65285.1|65265.1|65324|65304|65326.7|65308|65277.5|65259|855
1642490100000|2022-01-18 07:15:00|65323.8|65303.8|65307.7|65292.7|65326.8|65310.8|65301.7|65284.6|744
1642490400000|2022-01-18 07:20:00|65308.7|65293.7|65329.5|65314.5|65335.5|65319.2|65302.4|65285|766
1642490700000|2022-01-18 07:25:00|65331|65316|65316.7|65296.7|65332.8|65316.1|65305.9|65288.9|775
1642491000000|2022-01-18 07:30:00|65313.4|65298.4|65292.2|65277.2|65327.4|65310.4|65290.9|65273.7|651
1642491300000|2022-01-18 07:35:00|65292.8|65277.8|65282.6|65267.6|65303.2|65286.6|65273.9|65257.4|748
1642491600000|2022-01-18 07:40:00|65282.5|65267.5|65275|65260|65283.4|65267.9|65268.1|65251.5|777
1642491900000|2022-01-18 07:45:00|65275.1|65260.1|65271.8|65256.8|65292.3|65276.2|65268.5|65253.5|633
1642492200000|2022-01-18 07:50:00|65270.7|65255.7|65268.3|65253.3|65275|65260|65261.4|65245.6|634
1642492500000|2022-01-18 07:55:00|65266.9|65251.9|65307.1|65287.1|65313|65296.5|65266.5|65251.5|856
1642492800000|2022-01-18 08:00:00|65307|65287|65263.1|65243.1|65314.2|65296.9|65259.5|65242.3|866
1642493100000|2022-01-18 08:05:00|65260.5|65245.5|65272.1|65257.1|65297.6|65279.6|65257.7|65242.7|817
1642493400000|2022-01-18 08:10:00|65272.7|65257.7|65295.8|65280.8|65308.4|65291.6|65272.6|65257.6|827
1642493700000|2022-01-18 08:15:00|65295.4|65280.4|65293.8|65273.8|65302.9|65285.4|65281|65263.3|851
1642494000000|2022-01-18 08:20:00|65294|65274|65269.6|65254.6|65297|65281.2|65267.4|65249.2|853
1642494300000|2022-01-18 08:25:00|65269.7|65254.7|65265.9|65250.9|65277.8|65259.1|65256.4|65239.4|814
1642494600000|2022-01-18 08:30:00|65267|65252|65292.9|65272.9|65308.9|65292.1|65267|65247.8|724
1642494900000|2022-01-18 08:35:00|65291.2|65276.2|65298.8|65283.8|65322.4|65304.8|65290.7|65272.6|734
1642495200000|2022-01-18 08:40:00|65298.9|65283.9|65330|65310|65336.3|65320.2|65283.3|65266.4|749
1642495500000|2022-01-18 08:45:00|65330.7|65310.7|65343.5|65328.5|65355.7|65339.9|65328.7|65310.7|801
1642495800000|2022-01-18 08:50:00|65344.4|65329.4|65356.8|65341.8|65364.5|65349.5|65333.3|65316.9|732
1642496100000|2022-01-18 08:55:00|65356.3|65341.3|65323.8|65303.8|65360.2|65343.4|65307|65288.4|786
1642496400000|2022-01-18 09:00:00|65320.9|65305.9|65315.7|65300.7|65340.3|65325.3|65297.6|65280.4|801
1642496700000|2022-01-18 09:05:00|65317.5|65302.5|65295.4|65280.4|65317.5|65302.5|65293.8|65278.8|725
1642497000000|2022-01-18 09:10:00|65294.1|65279.1|65313.1|65298.1|65317.1|65301.8|65284.4|65267.8|753
1642497300000|2022-01-18 09:15:00|65313.2|65298.2|65326.1|65311.1|65338.1|65323.1|65312.8|65297.7|807
1642497600000|2022-01-18 09:20:00|65326.2|65311.2|65315.6|65300.6|65330.4|65315.4|65303.2|65285.4|831
1642497900000|2022-01-18 09:25:00|65315.7|65300.7|65335.3|65315.3|65339.6|65323|65307.9|65291.8|781
1642498200000|2022-01-18 09:30:00|65335.1|65315.1|65319.3|65304.3|65342.2|65327.2|65308.7|65293.7|785
1642498500000|2022-01-18 09:35:00|65319|65304|65325.6|65310.6|65334.4|65317|65309.2|65292.9|711
1642498800000|2022-01-18 09:40:00|65325.5|65310.5|65351.5|65336.5|65358|65343|65322.7|65305.4|740
1642499100000|2022-01-18 09:45:00|65351.1|65336.1|65363.6|65348.6|65371.1|65356.1|65350.7|65335.7|732
1642499400000|2022-01-18 09:50:00|65363.5|65348.5|65346.8|65331.8|65364.4|65349.4|65344.6|65329.6|734
1642499700000|2022-01-18 09:55:00|65345.6|65330.6|65322.2|65302.2|65348.3|65331.9|65321.4|65301.9|686
1642500000000|2022-01-18 10:00:00|65322.7|65302.7|65304.6|65289.6|65328.3|65310.6|65301.5|65284.1|739
1642500300000|2022-01-18 10:05:00|65304.8|65289.8|65324.4|65309.4|65332.6|65314.7|65293.6|65276.6|680
1642500600000|2022-01-18 10:10:00|65325.2|65310.2|65332.6|65317.6|65340.1|65322.3|65325.2|65310.2|652
1642500900000|2022-01-18 10:15:00|65332.1|65317.1|65305.8|65290.8|65333.3|65318.3|65302.5|65287.5|635
1642501200000|2022-01-18 10:20:00|65304.8|65289.8|65314.6|65299.6|65320.6|65305.6|65303.2|65288.2|661
1642501500000|2022-01-18 10:25:00|65314.4|65299.4|65320.4|65305.4|65320.4|65305.4|65302.3|65287.3|696
1642501800000|2022-01-18 10:30:00|65319.8|65304.8|65320.8|65305.8|65327.2|65310.1|65313.5|65297|653
1642502100000|2022-01-18 10:35:00|65320.9|65305.9|65326.7|65311.7|65329.4|65311.9|65313.5|65298.5|630
1642502400000|2022-01-18 10:40:00|65326.8|65311.8|65337.1|65322.1|65341.2|65324.4|65321.2|65305.8|554
1642502700000|2022-01-18 10:45:00|65337.2|65322.2|65346.9|65331.9|65348.5|65332.4|65332.1|65315|589
1642503000000|2022-01-18 10:50:00|65347|65332|65336|65316|65350.2|65333.1|65334.2|65315.2|589
1642503300000|2022-01-18 10:55:00|65333.7|65318.7|65349|65334|65349.7|65334.7|65332.4|65316.6|545
1642503600000|2022-01-18 11:00:00|65348.9|65333.9|65357|65342|65357.5|65342.5|65341|65323.9|669
1642503900000|2022-01-18 11:05:00|65358.1|65343.1|65345.8|65325.8|65372.8|65355.1|65339.2|65322.1|715
1642504200000|2022-01-18 11:10:00|65345.7|65325.7|65351.3|65336.3|65356.1|65339.3|65336|65320.4|680
1642504500000|2022-01-18 11:15:00|65351.5|65336.5|65351.3|65336.3|65357.8|65340.7|65338|65321|617
1642504800000|2022-01-18 11:20:00|65351.4|65336.4|65360.5|65345.5|65373.9|65354.1|65351.4|65334.5|585
1642505100000|2022-01-18 11:25:00|65360.2|65345.2|65352.1|65337.1|65367.1|65350.1|65348.3|65331.8|664
1642505400000|2022-01-18 11:30:00|65351.9|65336.9|65367.4|65352.4|65372.7|65357.7|65350.5|65332.6|572
1642505700000|2022-01-18 11:35:00|65367.8|65352.8|65355.1|65340.1|65373.1|65358.1|65351.4|65336.4|611
1642506000000|2022-01-18 11:40:00|65355|65340|65347.4|65332.4|65360|65345|65346.9|65329.8|525
1642506300000|2022-01-18 11:45:00|65347.3|65332.3|65351|65336|65356.8|65341.8|65339.8|65324.8|643
1642506600000|2022-01-18 11:50:00|65351.6|65336.6|65364|65349|65368.4|65353.4|65351.2|65334.7|615
1642506900000|2022-01-18 11:55:00|65364.3|65349.3|65368.4|65353.4|65390|65372.4|65354.8|65339.8|769
1642507200000|2022-01-18 12:00:00|65366.4|65351.4|65370.2|65350.2|65378.1|65363.1|65358.8|65343.8|791
1642507500000|2022-01-18 12:05:00|65370.1|65350.1|65377.4|65362.4|65381.9|65366.9|65363.9|65346|598
1642507800000|2022-01-18 12:10:00|65377.8|65362.8|65380.2|65365.2|65385|65368.2|65371.2|65356.2|662
1642508100000|2022-01-18 12:15:00|65380.5|65365.5|65381.9|65366.9|65399.6|65384.4|65374.8|65359.8|730
1642508400000|2022-01-18 12:20:00|65381.8|65366.8|65373.7|65358.7|65381.9|65366.9|65363.3|65348.3|660
1642508700000|2022-01-18 12:25:00|65372.9|65357.9|65355.8|65340.8|65376.7|65359.9|65353.5|65338.5|709
1642509000000|2022-01-18 12:30:00|65356.2|65341.2|65352.8|65337.8|65362.6|65347.6|65350.5|65335.5|607
1642509300000|2022-01-18 12:35:00|65353.2|65338.2|65370|65350|65373.2|65357.7|65352.2|65337.2|599
1642509600000|2022-01-18 12:40:00|65364.1|65349.1|65359.4|65344.4|65377.9|65362.9|65351.4|65333.6|561
1642509900000|2022-01-18 12:45:00|65359|65344|65344.9|65329.9|65360.6|65345.6|65339.1|65323.9|783
1642510200000|2022-01-18 12:50:00|65344.8|65329.8|65384.8|65364.8|65387.5|65370.5|65344.8|65329.8|710
1642510500000|2022-01-18 12:55:00|65384.9|65364.9|65396.6|65381.6|65399.8|65384.8|65362.2|65346.6|827
1642510800000|2022-01-18 13:00:00|65395.7|65380.7|65415.6|65400.6|65418.3|65403.2|65391.3|65374.4|847
1642511100000|2022-01-18 13:05:00|65415.8|65400.8|65444.5|65429.5|65455.7|65438.1|65415.8|65400.8|863
1642511400000|2022-01-18 13:10:00|65444.6|65429.6|65482.5|65467.5|65494.7|65476.5|65438.5|65421.9|893
1642511700000|2022-01-18 13:15:00|65482.3|65467.3|65490.9|65475.9|65491.8|65476.4|65468.7|65451.3|881
1642512000000|2022-01-18 13:20:00|65491.3|65476.3|65465.9|65450.9|65506|65490.1|65465.2|65450.2|810
1642512300000|2022-01-18 13:25:00|65465.3|65450.3|65490.7|65470.7|65492.4|65475.7|65462.1|65447.1|774
1642512600000|2022-01-18 13:30:00|65488.9|65468.9|65426.5|65411.5|65489|65470.6|65424.5|65406.4|1003
1642512900000|2022-01-18 13:35:00|65426|65411|65426.6|65406.6|65439.8|65423.1|65403.7|65385.6|942
1642513200000|2022-01-18 13:40:00|65426.7|65406.7|65425.3|65405.3|65437.3|65421.2|65412.6|65397.6|833
1642513500000|2022-01-18 13:45:00|65425.2|65405.2|65420.7|65405.7|65429.9|65414.9|65406|65391|749
1642513800000|2022-01-18 13:50:00|65420.5|65405.5|65430.4|65415.4|65434.8|65419|65408.8|65391.4|745
1642514100000|2022-01-18 13:55:00|65430.9|65415.9|65417|65402|65440|65424|65413.2|65398.2|775
1642514400000|2022-01-18 14:00:00|65416.3|65401.3|65426.9|65411.9|65437.2|65421|65414.3|65396.7|678
1642514700000|2022-01-18 14:05:00|65428.2|65413.2|65447.9|65432.9|65459.6|65442.9|65425.3|65410.3|773
1642515000000|2022-01-18 14:10:00|65447.8|65432.8|65461.6|65446.6|65464.8|65449.2|65440.8|65425.7|763
1642515300000|2022-01-18 14:15:00|65461|65446|65494.5|65479.5|65495.9|65480.9|65460.4|65445.4|929
1642515600000|2022-01-18 14:20:00|65494.1|65479.1|65508.1|65488.1|65522.5|65505.6|65486.5|65471.5|922
1642515900000|2022-01-18 14:25:00|65505.1|65490.1|65511.4|65496.4|65544.5|65526.8|65497.5|65480.2|906
1642516200000|2022-01-18 14:30:00|65513.9|65498.9|65497.7|65482.7|65523.7|65506|65494.6|65477.5|768
1642516500000|2022-01-18 14:35:00|65498.4|65483.4|65494.7|65479.7|65525.1|65510.1|65492.9|65477.9|924
1642516800000|2022-01-18 14:40:00|65494.8|65479.8|65505.1|65490.1|65526.8|65509.6|65493|65478|917
1642517100000|2022-01-18 14:45:00|65505.5|65490.5|65490.7|65470.7|65509.9|65494.9|65477.2|65459.7|820
1642517400000|2022-01-18 14:50:00|65491.3|65471.3|65490.2|65475.2|65502.6|65486.8|65479.1|65462.1|921
1642517700000|2022-01-18 14:55:00|65493.2|65473.2|65481.4|65466.4|65494.5|65477.4|65469.3|65451.7|936
1642518000000|2022-01-18 15:00:00|65481.1|65466.1|65558.2|65543.2|65561.4|65546.1|65480.2|65465.2|963
1642518300000|2022-01-18 15:05:00|65557.9|65542.9|65548.1|65533.1|65570.4|65552.9|65544.1|65526.5|922
1642518600000|2022-01-18 15:10:00|65549.9|65534.9|65531.2|65511.2|65550.5|65535.5|65525.3|65506.2|908
1642518900000|2022-01-18 15:15:00|65529.8|65514.8|65557.3|65542.3|65567.4|65551.3|65527.7|65508.1|865
1642519200000|2022-01-18 15:20:00|65557.8|65542.8|65552|65532|65582.2|65564.5|65545.8|65527.9|890
1642519500000|2022-01-18 15:25:00|65551.7|65531.7|65539.7|65524.7|65555.1|65535.2|65534.2|65518.1|807
1642519800000|2022-01-18 15:30:00|65540|65525|65546.5|65531.5|65559.4|65541.9|65527.6|65511.7|856
1642520100000|2022-01-18 15:35:00|65546.6|65531.6|65562.9|65547.9|65582.8|65565.9|65546.6|65531|875
1642520400000|2022-01-18 15:40:00|65563.2|65548.2|65567.8|65552.8|65577.4|65560|65549.6|65529.6|790
1642520700000|2022-01-18 15:45:00|65567.9|65552.9|65597.6|65577.6|65604.9|65588.4|65555.6|65540.6|848
1642521000000|2022-01-18 15:50:00|65595.7|65580.7|65605.7|65590.7|65605.7|65590.7|65558.4|65541.7|930
1642521300000|2022-01-18 15:55:00|65606.3|65591.3|65620.3|65605.3|65621.7|65605.5|65590.7|65574|972
1642521600000|2022-01-18 16:00:00|65620.4|65605.4|65631.7|65611.7|65632.7|65615.9|65613.1|65596.5|889
1642521900000|2022-01-18 16:05:00|65631.5|65611.5|65627.8|65612.8|65633.7|65616.4|65621.8|65604.5|814
1642522200000|2022-01-18 16:10:00|65628.8|65613.8|65649.9|65634.9|65660.8|65642.4|65624.6|65607.6|803
1642522500000|2022-01-18 16:15:00|65650.4|65635.4|65668.8|65653.8|65677.1|65659.7|65644.1|65626.9|815
1642522800000|2022-01-18 16:20:00|65668.5|65653.5|65692.6|65672.6|65692.6|65676.4|65665.4|65650.4|801
1642523100000|2022-01-18 16:25:00|65692.7|65672.7|65680.9|65660.9|65718.1|65698.1|65676.8|65659.9|926
1642523400000|2022-01-18 16:30:00|65680.8|65660.8|65686.3|65666.3|65692.4|65674|65670.5|65653.8|902
1642523700000|2022-01-18 16:35:00|65685|65665|65681.4|65666.4|65690.3|65674.1|65674.6|65656.2|731
1642524000000|2022-01-18 16:40:00|65681.5|65666.5|65672.3|65657.3|65695.7|65679|65670.8|65654.1|654
1642524300000|2022-01-18 16:45:00|65672.4|65657.4|65662.2|65647.2|65673.9|65658|65659.8|65643.3|624
1642524600000|2022-01-18 16:50:00|65662.4|65647.4|65658|65643|65664.2|65647.6|65644.8|65627.6|689
1642524900000|2022-01-18 16:55:00|65658.6|65643.6|65673.3|65653.3|65675.7|65660.7|65658.2|65641.3|753
1642525200000|2022-01-18 17:00:00|65670.3|65655.3|65674.1|65659.1|65695|65677.9|65664.1|65646.6|683
1642525500000|2022-01-18 17:05:00|65674.8|65659.8|65712|65692|65716.4|65699.5|65674.8|65658.8|780
1642525800000|2022-01-18 17:10:00|65712.1|65692.1|65709|65689|65718.7|65701.6|65696.9|65680.2|822
1642526100000|2022-01-18 17:15:00|65709.3|65689.3|65698.6|65683.6|65709.7|65693.7|65689.5|65671.1|694
1642526400000|2022-01-18 17:20:00|65698.4|65683.4|65684.6|65669.6|65698.5|65683.5|65682|65665.9|624
1642526700000|2022-01-18 17:25:00|65684.7|65669.7|65701.4|65681.4|65719.1|65700.1|65682.8|65665.8|753
1642527000000|2022-01-18 17:30:00|65701.5|65681.5|65716.9|65701.9|65728|65710.5|65697|65680.7|785
1642527300000|2022-01-18 17:35:00|65716.7|65701.7|65731.8|65711.8|65733.9|65715.9|65713.3|65696.2|717
1642527600000|2022-01-18 17:40:00|65731.5|65711.5|65729.5|65714.5|65735.5|65718.8|65720.6|65703.9|608
1642527900000|2022-01-18 17:45:00|65729.6|65714.6|65737.1|65722.1|65741.4|65725.8|65725.7|65710.3|691
1642528200000|2022-01-18 17:50:00|65737.6|65722.6|65739.3|65724.3|65747.7|65731.2|65725.1|65708.1|721
1642528500000|2022-01-18 17:55:00|65739.4|65724.4|65741|65721|65752.2|65736.4|65727.4|65710.2|744
1642528800000|2022-01-18 18:00:00|65738.7|65723.7|65750.8|65735.8|65756|65738.7|65732.6|65717.2|615
1642529100000|2022-01-18 18:05:00|65750.1|65735.1|65754.6|65734.6|65758.3|65743.3|65739.1|65721|639
1642529400000|2022-01-18 18:10:00|65754.9|65734.9|65751.2|65731.2|65756.5|65739|65746.1|65728.2|558
1642529700000|2022-01-18 18:15:00|65751.1|65731.1|65728.2|65708.2|65751.1|65732.3|65724.9|65708.2|714
1642530000000|2022-01-18 18:20:00|65729.2|65709.2|65740.2|65720.2|65743.4|65726.3|65725.3|65707|590
1642530300000|2022-01-18 18:25:00|65740|65720|65751.1|65731.1|65756.1|65738.4|65737.3|65719.9|588
1642530600000|2022-01-18 18:30:00|65749.1|65734.1|65757.1|65737.1|65759.1|65740.4|65732|65715|669
1642530900000|2022-01-18 18:35:00|65756.9|65736.9|65748.1|65728.1|65761.4|65744.9|65742|65724.2|669
1642531200000|2022-01-18 18:40:00|65748|65728|65721|65701|65748|65729.4|65714.9|65698.7|660
1642531500000|2022-01-18 18:45:00|65718.4|65703.4|65702|65687|65724.1|65706.4|65695.9|65676.5|682
1642531800000|2022-01-18 18:50:00|65701.9|65686.9|65716.1|65701.1|65723.1|65706.1|65696.9|65679.1|705
1642532100000|2022-01-18 18:55:00|65716.2|65701.2|65715|65695|65728.5|65712.6|65708.8|65691.8|612
1642532400000|2022-01-18 19:00:00|65715.1|65695.1|65697.9|65677.9|65716.2|65699|65691.9|65671.9|654
1642532700000|2022-01-18 19:05:00|65698|65678|65700.1|65680.1|65705.8|65687|65692.8|65672.8|630
1642533000000|2022-01-18 19:10:00|65699.4|65679.4|65687.9|65667.9|65701.8|65681.8|65687.6|65667.6|549
1642533300000|2022-01-18 19:15:00|65688.4|65668.4|65681.1|65661.1|65697.9|65680.1|65678.9|65660.7|584
1642533600000|2022-01-18 19:20:00|65681.8|65661.8|65695.4|65675.4|65695.7|65675.9|65675.5|65656.5|642
1642533900000|2022-01-18 19:25:00|65695.1|65675.1|65697.6|65677.6|65705.2|65688|65694.4|65674.8|610
1642534200000|2022-01-18 19:30:00|65697.5|65677.5|65681.6|65661.6|65698.8|65680.8|65677.6|65659.1|619
1642534500000|2022-01-18 19:35:00|65681.4|65661.4|65680.4|65660.4|65683.6|65665.4|65672.4|65654.7|554
1642534800000|2022-01-18 19:40:00|65680.6|65660.6|65676.6|65656.6|65686.6|65666.6|65673|65654|594
1642535100000|2022-01-18 19:45:00|65677.3|65657.3|65677.7|65657.7|65682.2|65663.7|65673.2|65653.2|614
1642535400000|2022-01-18 19:50:00|65677.4|65657.4|65685.5|65665.5|65690|65670.6|65673.3|65654.4|676
1642535700000|2022-01-18 19:55:00|65685.9|65665.9|65718.7|65698.7|65727.4|65707.4|65682.3|65663.7|963
1642536000000|2022-01-18 20:00:00|65718.3|65698.3|65694|65679|65718.4|65698.4|65690.3|65673|735
1642536300000|2022-01-18 20:05:00|65693.7|65678.7|65698.1|65678.1|65703.1|65684.3|65686.4|65669|544
1642536600000|2022-01-18 20:10:00|65697.8|65677.8|65714.1|65694.1|65715.1|65696|65694.4|65677.1|618
1642536900000|2022-01-18 20:15:00|65711.5|65696.5|65713.6|65698.6|65724.5|65707|65708.3|65691.7|655
1642537200000|2022-01-18 20:20:00|65713.8|65698.8|65724|65704|65725.2|65707.3|65710.9|65693.5|563
1642537500000|2022-01-18 20:25:00|65723.9|65703.9|65729.7|65709.7|65731.1|65713.6|65718.7|65702.2|498
1642537800000|2022-01-18 20:30:00|65730.1|65710.1|65748.7|65733.7|65755.4|65737.4|65727.5|65710.1|563
1642538100000|2022-01-18 20:35:00|65748.9|65733.9|65754.6|65739.6|65758.5|65740.9|65741.1|65724.1|549
1642538400000|2022-01-18 20:40:00|65754.7|65739.7|65759.9|65744.9|65764.2|65747.3|65749.8|65733|493
1642538700000|2022-01-18 20:45:00|65759.8|65744.8|65741.2|65726.2|65762.6|65744.8|65732.7|65713.5|616
1642539000000|2022-01-18 20:50:00|65741.4|65726.4|65764.3|65744.3|65765.4|65748.4|65736.7|65719.8|600
1642539300000|2022-01-18 20:55:00|65764.7|65744.7|65774.6|65754.6|65790.2|65770.4|65761.4|65743.7|722
1642539600000|2022-01-18 21:00:00|65775.2|65755.2|65742.8|65722.8|65778|65758|65737.4|65717.4|521
1642539900000|2022-01-18 21:05:00|65742.4|65722.4|65736.8|65716.8|65748.2|65728.2|65728.7|65709.4|358
1642540200000|2022-01-18 21:10:00|65736.7|65716.7|65731.2|65711.2|65742.5|65724.1|65723.3|65703.3|377
1642540500000|2022-01-18 21:15:00|65731.6|65711.6|65731|65711|65736.9|65717.1|65725.3|65705.3|341
1642540800000|2022-01-18 21:20:00|65731.5|65711.5|65729|65709|65735.3|65717.6|65721.4|65703.4|324
1642541100000|2022-01-18 21:25:00|65728.9|65708.9|65736.9|65716.9|65737.3|65717.3|65723.7|65704.5|431
1642541400000|2022-01-18 21:30:00|65737.5|65717.5|65732.6|65712.6|65742.3|65722.3|65729.1|65709.1|297
1642541700000|2022-01-18 21:35:00|65732.5|65712.5|65733.1|65713.1|65736.9|65716.9|65731.5|65711.5|247
1642542000000|2022-01-18 21:40:00|65733.7|65713.7|65726.2|65706.2|65735.9|65715.9|65725.8|65705.8|275
1642542300000|2022-01-18 21:45:00|65726.4|65706.4|65720.1|65700.1|65726.4|65706.4|65719.9|65699.9|286
1642542600000|2022-01-18 21:50:00|65720.4|65700.4|65710.9|65690.9|65720.9|65700.9|65708.7|65688.7|444
1642542900000|2022-01-18 21:55:00|65710.8|65690.8|65745.1|65685.4|65750.5|65695.5|65709.1|65682.7|431
1642543200000|2022-01-18 22:00:00|65761.6|65670.4|65749|65676.1|65761.9|65688.1|65743.3|65666|64
1642543500000|2022-01-18 22:05:00|65766.4|65674.4|65748.4|65683.2|65766.4|65687.6|65736.1|65673.4|147
1642543800000|2022-01-18 22:10:00|65758.5|65689.4|65746.3|65680.3|65761.2|65689.7|65732.2|65670.3|162
1642544100000|2022-01-18 22:15:00|65743.5|65681.3|65739.6|65691.9|65766.7|65694.4|65732.2|65667.7|174
1642544400000|2022-01-18 22:20:00|65769.5|65692.2|65731|65681.4|65769.5|65694.4|65727.1|65667.1|204
1642544700000|2022-01-18 22:25:00|65736.1|65689.9|65729.9|65680.6|65750.6|65692.8|65726.3|65671.4|197
1642545000000|2022-01-18 22:30:00|65730.1|65679.6|65731|65693.4|65744.2|65697.8|65718|65665.8|497
1642545300000|2022-01-18 22:35:00|65730.8|65693.6|65718.5|65695.2|65738.6|65697|65714.9|65681.1|469
1642545600000|2022-01-18 22:40:00|65718.4|65695.1|65726.1|65687.9|65729.4|65697.6|65716|65684.2|269
1642545900000|2022-01-18 22:45:00|65725.8|65688.7|65714.7|65690.7|65725.8|65696.2|65710.6|65681.8|437
1642546200000|2022-01-18 22:50:00|65716.2|65689.5|65718.9|65686.1|65724.3|65694.1|65710.9|65682|518
1642546500000|2022-01-18 22:55:00|65719.5|65685.8|65710.6|65690.6|65719.5|65694.2|65708.3|65683.6|357
1642546800000|2022-01-18 23:00:00|65711.5|65691.5|65710.3|65690.3|65715.8|65694.8|65704.9|65684.9|384
1642547100000|2022-01-18 23:05:00|65710.4|65690.4|65713.8|65693.8|65720.1|65700.1|65710.4|65690.4|274
1642547400000|2022-01-18 23:10:00|65713.6|65693.6|65708.8|65688.8|65715.6|65695.6|65704.7|65684.7|271
1642547700000|2022-01-18 23:15:00|65707.6|65687.6|65711.2|65691.2|65716.2|65696.2|65704.4|65684.4|300
1642548000000|2022-01-18 23:20:00|65711.3|65691.3|65707.7|65687.7|65712.5|65692.5|65706.4|65686.4|298
1642548300000|2022-01-18 23:25:00|65707.6|65687.6|65714.8|65694.8|65715.9|65695.9|65705.6|65685.6|274
1642548600000|2022-01-18 23:30:00|65717.4|65697.4|65726.2|65706.2|65728|65708|65716.4|65696.4|465
1642548900000|2022-01-18 23:35:00|65726.1|65706.1|65722.4|65702.4|65726.6|65706.6|65721|65701|336
1642549200000|2022-01-18 23:40:00|65722.6|65702.6|65719.9|65699.9|65723.7|65703.7|65718.9|65698.9|231
1642549500000|2022-01-18 23:45:00|65719.5|65699.5|65706.1|65686.1|65720|65700|65704.5|65684.5|344
1642549800000|2022-01-18 23:50:00|65705.6|65685.6|65700.5|65680.5|65708.5|65688.5|65697.5|65677.5|275
1642550100000|2022-01-18 23:55:00|65700.4|65680.4|65704.7|65684.7|65708.2|65688.2|65694.8|65674.8|364
1642550400000|2022-01-19 00:00:00|65702.7|65682.7|65733.3|65713.3|65743.8|65723.8|65698.5|65678.5|620
1642550700000|2022-01-19 00:05:00|65733.2|65713.2|65725.6|65705.6|65742.6|65722.6|65718.6|65698.6|522
1642551000000|2022-01-19 00:10:00|65724.9|65704.9|65747.4|65727.4|65748.4|65728.4|65719.2|65699.2|548
1642551300000|2022-01-19 00:15:00|65747.2|65727.2|65734.2|65714.2|65750.5|65730.5|65730.5|65710.9|520
1642551600000|2022-01-19 00:20:00|65734.3|65714.3|65731.8|65711.8|65745.1|65725.5|65728.8|65708.8|401
1642551900000|2022-01-19 00:25:00|65731.9|65711.9|65751.5|65731.5|65751.5|65731.5|65731.8|65711.8|411
1642552200000|2022-01-19 00:30:00|65751.1|65731.1|65743.3|65728.3|65760.6|65740.6|65743|65726.2|447
1642552500000|2022-01-19 00:35:00|65743.2|65728.2|65737.2|65717.2|65747.4|65728.2|65736.5|65716.5|412
1642552800000|2022-01-19 00:40:00|65733.9|65713.9|65720.9|65700.9|65734.2|65714.2|65719.8|65699.8|491
1642553100000|2022-01-19 00:45:00|65720.6|65700.6|65737.4|65717.4|65742.4|65722.4|65720.5|65700.5|418
1642553400000|2022-01-19 00:50:00|65737.9|65717.9|65727.6|65707.6|65740.9|65722.2|65721.5|65701.5|616
1642553700000|2022-01-19 00:55:00|65727.7|65707.7|65703.8|65683.8|65735.2|65715.2|65703.2|65683.2|687
1642554000000|2022-01-19 01:00:00|65703.7|65683.7|65715|65695|65731.3|65711.3|65699.7|65679.8|719
1642554300000|2022-01-19 01:05:00|65714.9|65694.9|65720|65700|65723.8|65703.8|65712.4|65693.7|617
1642554600000|2022-01-19 01:10:00|65719.9|65699.9|65728|65708|65729.7|65709.7|65716.9|65697.5|488
1642554900000|2022-01-19 01:15:00|65728.1|65708.1|65733.4|65713.4|65736.1|65716.1|65721.2|65701.2|553
1642555200000|2022-01-19 01:20:00|65733.7|65713.7|65747.6|65727.6|65747.6|65728.2|65732.3|65712.3|541
1642555500000|2022-01-19 01:25:00|65747.7|65727.7|65757|65737|65757.3|65737.3|65741|65721|643
1642555800000|2022-01-19 01:30:00|65757.1|65737.1|65762.4|65742.4|65763.8|65743.8|65752.7|65732.7|596
1642556100000|2022-01-19 01:35:00|65762.1|65742.1|65744.5|65724.5|65762.3|65742.3|65739.2|65722|616
1642556400000|2022-01-19 01:40:00|65744.4|65724.4|65742.1|65722.1|65744.8|65724.8|65728.8|65711.4|578
1642556700000|2022-01-19 01:45:00|65741.7|65721.7|65751.6|65731.6|65754.1|65734.1|65732.6|65714.4|550
1642557000000|2022-01-19 01:50:00|65751.5|65731.5|65741.1|65721.1|65751.5|65731.5|65735.2|65718.1|659
1642557300000|2022-01-19 01:55:00|65740.2|65720.2|65743.2|65723.2|65747.2|65727.2|65737.6|65717.6|676
1642557600000|2022-01-19 02:00:00|65743.5|65723.5|65742.6|65727.6|65753.6|65733.6|65739.5|65719.5|641
1642557900000|2022-01-19 02:05:00|65742.5|65727.5|65744.4|65724.4|65747.6|65730.1|65737.2|65717.2|566
1642558200000|2022-01-19 02:10:00|65744.5|65724.5|65752.2|65732.2|65755.1|65736.2|65737.1|65719.1|534
1642558500000|2022-01-19 02:15:00|65751.8|65731.8|65739.8|65719.8|65752.8|65732.8|65736.9|65716.9|584
1642558800000|2022-01-19 02:20:00|65739.6|65719.6|65731.9|65711.9|65747.1|65727.1|65713.8|65693.8|576
1642559100000|2022-01-19 02:25:00|65732|65712|65727.8|65707.8|65732.6|65712.6|65718.9|65698.9|458
1642559400000|2022-01-19 02:30:00|65727.5|65707.5|65722.4|65702.4|65735.1|65715.1|65721.9|65701.9|562
1642559700000|2022-01-19 02:35:00|65722.6|65702.6|65718.9|65698.9|65723.4|65703.4|65710.2|65690.2|526
1642560000000|2022-01-19 02:40:00|65718.4|65698.4|65732.7|65712.7|65742.3|65722.3|65714.4|65694.4|613
1642560300000|2022-01-19 02:45:00|65733|65713|65734.5|65714.5|65735.5|65715.5|65725.9|65705.9|506
1642560600000|2022-01-19 02:50:00|65734.4|65714.4|65739.7|65719.7|65740.5|65720.5|65728.2|65708.2|542
1642560900000|2022-01-19 02:55:00|65740.6|65720.6|65742.7|65722.7|65750.5|65730.5|65740.2|65720.2|572
1642561200000|2022-01-19 03:00:00|65742.6|65722.6|65746.5|65726.5|65751.4|65731.4|65741.1|65721.1|522
1642561500000|2022-01-19 03:05:00|65746.7|65726.7|65739.7|65719.7|65749.4|65729.4|65739.3|65719.3|528
1642561800000|2022-01-19 03:10:00|65739.6|65719.6|65730.7|65710.7|65740.4|65720.4|65728.6|65708.6|498
1642562100000|2022-01-19 03:15:00|65731.1|65711.1|65726.7|65706.7|65735.5|65715.5|65725.9|65705.9|510
1642562400000|2022-01-19 03:20:00|65726.1|65706.1|65727.8|65707.8|65733.1|65713.1|65725.8|65705.8|355
1642562700000|2022-01-19 03:25:00|65727.1|65707.1|65732.2|65712.2|65733|65713|65722.3|65702.3|444
1642563000000|2022-01-19 03:30:00|65732.1|65712.1|65729.9|65709.9|65732.4|65712.4|65729|65709|317
1642563300000|2022-01-19 03:35:00|65729.8|65709.8|65716.3|65696.3|65730.4|65710.4|65714|65694|562
1642563600000|2022-01-19 03:40:00|65716|65696|65707.3|65687.3|65718.2|65698.2|65706.7|65686.7|478
1642563900000|2022-01-19 03:45:00|65707.6|65687.6|65708.3|65688.3|65712.4|65692.4|65697.6|65677.6|524
1642564200000|2022-01-19 03:50:00|65708.2|65688.2|65711.5|65691.5|65714.5|65694.5|65703.8|65683.8|431
1642564500000|2022-01-19 03:55:00|65711.4|65691.4|65712.2|65692.2|65713.8|65693.8|65709.1|65689.1|447
1642564800000|2022-01-19 04:00:00|65712.4|65692.4|65721.9|65701.9|65722.5|65702.5|65712|65692|436
1642565100000|2022-01-19 04:05:00|65721.8|65701.8|65718.1|65698.1|65724.5|65704.5|65717.9|65697.9|340
1642565400000|2022-01-19 04:10:00|65717.5|65697.5|65712.6|65692.6|65720.7|65700.7|65711.4|65691.4|402
1642565700000|2022-01-19 04:15:00|65712.8|65692.8|65703.4|65683.4|65714.4|65694.4|65703.2|65683.2|412
1642566000000|2022-01-19 04:20:00|65703.2|65683.2|65701.4|65681.4|65709.7|65689.7|65701.1|65681.1|403
1642566300000|2022-01-19 04:25:00|65702.8|65682.8|65700.9|65680.9|65704.1|65684.1|65696.9|65676.9|367
1642566600000|2022-01-19 04:30:00|65700.8|65680.8|65698.3|65678.3|65702.4|65682.4|65694.8|65674.8|413
1642566900000|2022-01-19 04:35:00|65698.4|65678.4|65695.7|65675.7|65699.9|65679.9|65689.8|65669.8|397
1642567200000|2022-01-19 04:40:00|65695.5|65675.5|65704.5|65684.5|65704.8|65684.8|65694.3|65674.3|392
1642567500000|2022-01-19 04:45:00|65704.3|65684.3|65705.5|65685.5|65707.3|65687.3|65697.6|65677.6|379
1642567800000|2022-01-19 04:50:00|65705.4|65685.4|65704.2|65684.2|65709.2|65689.2|65701.3|65681.3|369
1642568100000|2022-01-19 04:55:00|65703.9|65683.9|65698|65678|65705.2|65685.2|65691.3|65671.3|466
1642568400000|2022-01-19 05:00:00|65697.8|65677.8|65695.1|65675.1|65699.4|65679.4|65692.9|65672.9|409
1642568700000|2022-01-19 05:05:00|65694.7|65674.7|65693.7|65673.7|65698|65678|65688.4|65668.4|396
1642569000000|2022-01-19 05:10:00|65694.6|65674.6|65694.2|65674.2|65701|65681|65688.7|65668.7|426
1642569300000|2022-01-19 05:15:00|65694.3|65674.3|65688.2|65668.2|65696.9|65676.9|65687.5|65667.5|485
1642569600000|2022-01-19 05:20:00|65688.3|65668.3|65686.9|65666.9|65691|65671|65685.4|65665.4|371
1642569900000|2022-01-19 05:25:00|65687.1|65667.1|65698.8|65678.8|65699.3|65681.9|65686.9|65666.9|423
1642570200000|2022-01-19 05:30:00|65698.9|65678.9|65692.1|65672.1|65698.9|65678.9|65688.5|65668.5|354
1642570500000|2022-01-19 05:35:00|65692.2|65672.2|65686.5|65666.5|65693.4|65673.4|65677.5|65657.5|429
1642570800000|2022-01-19 05:40:00|65686.8|65666.8|65691.9|65671.9|65692.7|65672.7|65680.7|65660.7|355
1642571100000|2022-01-19 05:45:00|65692.1|65672.1|65700.9|65685.9|65706.6|65686.6|65690.4|65670.4|507
1642571400000|2022-01-19 05:50:00|65703.2|65683.2|65697.9|65677.9|65706.9|65686.9|65692|65672|517
1642571700000|2022-01-19 05:55:00|65697.7|65677.7|65698.7|65678.7|65708.2|65688.2|65697.5|65677.5|514
1642572000000|2022-01-19 06:00:00|65698.6|65678.6|65700.5|65680.5|65702.5|65682.5|65694.2|65675.4|514
1642572300000|2022-01-19 06:05:00|65700.3|65680.3|65709|65689|65715.2|65695.2|65699.2|65679.2|585
1642572600000|2022-01-19 06:10:00|65709.1|65689.1|65700.1|65685.1|65709.8|65690.8|65699.5|65679.5|418
1642572900000|2022-01-19 06:15:00|65700|65685|65697.6|65677.6|65703.7|65685.4|65693.6|65673.6|346
1642573200000|2022-01-19 06:20:00|65697.4|65677.4|65682.7|65662.7|65698.9|65678.9|65680.2|65661.2|391
1642573500000|2022-01-19 06:25:00|65682.4|65662.4|65673.6|65653.6|65687.9|65670.4|65673.1|65653.2|501
1642573800000|2022-01-19 06:30:00|65673.9|65653.9|65676.8|65656.8|65677.3|65659.3|65667.1|65648.2|485
1642574100000|2022-01-19 06:35:00|65676.1|65656.1|65670.4|65650.4|65679.3|65662.3|65667.1|65648.5|419
1642574400000|2022-01-19 06:40:00|65670.5|65650.5|65668.9|65648.9|65673.1|65655.5|65659.7|65641.5|549
1642574700000|2022-01-19 06:45:00|65669.1|65649.1|65664.7|65644.7|65671.4|65651.4|65659.4|65641.3|389
1642575000000|2022-01-19 06:50:00|65664.8|65644.8|65670|65655|65673.7|65655|65662.3|65642.7|457
1642575300000|2022-01-19 06:55:00|65669.9|65654.9|65672.1|65652.1|65679.5|65659.5|65663.9|65643.9|593
1642575600000|2022-01-19 07:00:00|65674.3|65654.3|65664.6|65644.6|65690.7|65670.7|65661.3|65641.3|824
1642575900000|2022-01-19 07:05:00|65664.9|65644.9|65688.3|65668.3|65695.2|65679|65662.5|65642.5|714
1642576200000|2022-01-19 07:10:00|65688.6|65668.6|65692.5|65672.5|65698|65681.9|65682.1|65664.7|804
1642576500000|2022-01-19 07:15:00|65693.1|65673.1|65665.9|65645.9|65693.1|65675.8|65653.9|65635.4|815
1642576800000|2022-01-19 07:20:00|65666.3|65646.3|65659|65644|65667.6|65650.7|65646.2|65628.4|769
1642577100000|2022-01-19 07:25:00|65659.1|65644.1|65645.5|65625.5|65663.6|65646.9|65640.3|65623.4|746
1642577400000|2022-01-19 07:30:00|65643.9|65628.9|65644.4|65629.4|65654.4|65639.4|65639.7|65624.4|647
1642577700000|2022-01-19 07:35:00|65644.6|65629.6|65631.3|65616.3|65657.7|65639.9|65625|65607.8|689
1642578000000|2022-01-19 07:40:00|65631.1|65616.1|65647.3|65632.3|65648.7|65633.7|65621.7|65603.8|725
1642578300000|2022-01-19 07:45:00|65648.5|65633.5|65658|65643|65663.5|65648.5|65642.2|65626.4|805
1642578600000|2022-01-19 07:50:00|65657.9|65642.9|65671.6|65656.6|65673.6|65658.6|65653.8|65636.8|742
1642578900000|2022-01-19 07:55:00|65671.9|65656.9|65692.5|65677.5|65705.2|65687.1|65671.1|65654.9|637
1642579200000|2022-01-19 08:00:00|65693.3|65678.3|65694.9|65674.9|65697.1|65680.2|65673.3|65656|738
1642579500000|2022-01-19 08:05:00|65692.7|65677.7|65673.3|65658.3|65701.2|65684.9|65671.8|65655.3|877
1642579800000|2022-01-19 08:10:00|65673.6|65658.6|65672.7|65657.7|65685.4|65668.4|65666.2|65650.4|698
1642580100000|2022-01-19 08:15:00|65672.4|65657.4|65662|65647|65673.3|65658.3|65661.5|65646.5|659
1642580400000|2022-01-19 08:20:00|65661.6|65646.6|65675.5|65660.5|65678.1|65661.6|65660.6|65644.5|661
1642580700000|2022-01-19 08:25:00|65677.8|65657.8|65686.6|65666.6|65694.8|65674.8|65669.9|65652.1|681
1642581000000|2022-01-19 08:30:00|65684.1|65669.1|65674.1|65654.1|65702.6|65685.7|65671.8|65653.7|699
1642581300000|2022-01-19 08:35:00|65672.1|65657.1|65675.8|65660.8|65684.8|65669.8|65661.5|65646.5|671
1642581600000|2022-01-19 08:40:00|65675.7|65660.7|65662|65647|65695.2|65677.8|65657.6|65642.6|661
1642581900000|2022-01-19 08:45:00|65661.5|65646.5|65650.1|65635.1|65666.7|65650.2|65648.6|65633.4|696
1642582200000|2022-01-19 08:50:00|65652.1|65637.1|65665.4|65650.4|65675.5|65659.5|65652.1|65637.1|728
1642582500000|2022-01-19 08:55:00|65665.3|65650.3|65678.7|65663.7|65693.3|65678.3|65659|65642.8|781
1642582800000|2022-01-19 09:00:00|65678.6|65663.6|65636.9|65621.9|65688.2|65673.2|65634.9|65617|888
1642583100000|2022-01-19 09:05:00|65637.3|65622.3|65617.1|65602.1|65642.1|65627.1|65607.8|65591.7|747
1642583400000|2022-01-19 09:10:00|65617.6|65602.6|65613.6|65598.6|65623.7|65608.7|65607.1|65587.6|688
1642583700000|2022-01-19 09:15:00|65613.5|65598.5|65593.3|65578.3|65616|65600.8|65593.3|65578.3|721
1642584000000|2022-01-19 09:20:00|65593.7|65578.7|65606|65586|65614.2|65596.6|65589.6|65572|758
1642584300000|2022-01-19 09:25:00|65604|65589|65625.1|65610.1|65630|65612.7|65595.6|65580.3|746
1642584600000|2022-01-19 09:30:00|65625.3|65610.3|65616.7|65601.7|65629.6|65613.3|65616|65598.1|716
1642584900000|2022-01-19 09:35:00|65616.5|65601.5|65624.6|65609.6|65625|65610|65606.6|65591|643
1642585200000|2022-01-19 09:40:00|65624.8|65609.8|65633.5|65618.5|65643.6|65628.6|65621.8|65606.4|695
1642585500000|2022-01-19 09:45:00|65636.2|65616.2|65635.8|65620.8|65638.1|65621.6|65620.3|65605.3|656
1642585800000|2022-01-19 09:50:00|65636.6|65621.6|65644.9|65629.9|65645|65630|65632.5|65617.5|488
1642586100000|2022-01-19 09:55:00|65644.7|65629.7|65637.5|65622.5|65644.7|65629.7|65621.9|65606.9|684
1642586400000|2022-01-19 10:00:00|65637.9|65622.9|65650.5|65635.5|65655.4|65640.4|65627.2|65612.2|615
1642586700000|2022-01-19 10:05:00|65650.4|65635.4|65634.6|65619.6|65650.4|65635.4|65629.4|65614.4|509
1642587000000|2022-01-19 10:10:00|65634.7|65619.7|65637.8|65622.8|65640.1|65623.5|65621.5|65606.5|573
1642587300000|2022-01-19 10:15:00|65637.6|65622.6|65634.5|65619.5|65642.9|65627.9|65628.3|65612.5|578
1642587600000|2022-01-19 10:20:00|65635.3|65620.3|65614.7|65599.7|65646.6|65631.6|65611.7|65596.7|507
1642587900000|2022-01-19 10:25:00|65615.3|65600.3|65601.3|65586.3|65621.5|65606.4|65600.3|65585.3|670
1642588200000|2022-01-19 10:30:00|65601.7|65586.7|65594.7|65579.7|65613.8|65598.8|65594.7|65579.7|576
1642588500000|2022-01-19 10:35:00|65594.6|65579.6|65599.3|65584.3|65604|65589|65589.7|65571.8|589
1642588800000|2022-01-19 10:40:00|65598.8|65583.8|65597|65577|65601.3|65584.1|65590.2|65572.9|579
1642589100000|2022-01-19 10:45:00|65597.5|65577.5|65588.7|65573.7|65600.3|65582.7|65587.9|65572.9|601
1642589400000|2022-01-19 10:50:00|65588.5|65573.5|65594.4|65579.4|65599.7|65584.7|65581.7|65566.7|527
1642589700000|2022-01-19 10:55:00|65594.5|65579.5|65598.4|65583.4|65602.3|65587.3|65586.9|65571.9|540
1642590000000|2022-01-19 11:00:00|65598.8|65583.8|65602.8|65587.8|65605.8|65588.8|65592.8|65577.8|617
1642590300000|2022-01-19 11:05:00|65602.9|65587.9|65597.6|65582.6|65604.8|65588.2|65590.6|65575.6|602
1642590600000|2022-01-19 11:10:00|65598.1|65583.1|65597.2|65582.2|65614|65599|65596.7|65581.7|548
1642590900000|2022-01-19 11:15:00|65597.7|65582.7|65603.9|65588.9|65612.6|65597.1|65594.7|65579.7|616
1642591200000|2022-01-19 11:20:00|65603.7|65588.7|65600.8|65585.8|65605|65590|65585.5|65568.6|583
1642591500000|2022-01-19 11:25:00|65600.4|65585.4|65611.5|65596.5|65613.4|65597.4|65598.5|65583.5|619
1642591800000|2022-01-19 11:30:00|65611.7|65596.7|65639.4|65624.4|65640.1|65625.1|65609.2|65592.6|665
1642592100000|2022-01-19 11:35:00|65639.8|65624.8|65635.3|65620.3|65640.7|65625.7|65626|65608.9|599
1642592400000|2022-01-19 11:40:00|65634.9|65619.9|65629.4|65614.4|65642.3|65624.2|65628.8|65611.7|497
1642592700000|2022-01-19 11:45:00|65629.9|65614.9|65624.5|65609.5|65645.4|65627.4|65622.9|65607.9|555
1642593000000|2022-01-19 11:50:00|65624.3|65609.3|65630.2|65615.2|65635.7|65619.8|65615.1|65600.1|580
1642593300000|2022-01-19 11:55:00|65629.8|65614.8|65651.1|65631.1|65653|65633|65629.1|65614.1|620
1642593600000|2022-01-19 12:00:00|65651.8|65631.8|65637.2|65622.2|65654.4|65639.4|65632.4|65617.2|671
1642593900000|2022-01-19 12:05:00|65637.1|65622.1|65654.5|65639.5|65659.2|65644.2|65635.8|65620.8|545
1642594200000|2022-01-19 12:10:00|65654.6|65639.6|65641|65626|65656.9|65641.9|65637.2|65621.7|614
1642594500000|2022-01-19 12:15:00|65641.5|65626.5|65623.6|65608.6|65649.1|65633|65621.9|65606.9|561
1642594800000|2022-01-19 12:20:00|65623.5|65608.5|65628.7|65613.7|65632.3|65617.3|65619.4|65604.4|614
1642595100000|2022-01-19 12:25:00|65628.6|65613.6|65635.9|65620.9|65648.9|65633.9|65625.4|65609.2|553
1642595400000|2022-01-19 12:30:00|65636|65621|65628.8|65613.8|65639.5|65622.8|65623.3|65608.3|574
1642595700000|2022-01-19 12:35:00|65628.9|65613.9|65642.3|65627.3|65642.3|65627.3|65620.8|65603.7|494
1642596000000|2022-01-19 12:40:00|65642.6|65627.6|65647.4|65632.4|65664.5|65648|65641.9|65626.9|528
1642596300000|2022-01-19 12:45:00|65646.5|65631.5|65639.2|65624.2|65647.3|65632.3|65635.8|65620.2|442
1642596600000|2022-01-19 12:50:00|65638.8|65623.8|65657.1|65642.1|65662.1|65646.3|65638.3|65623.3|496
1642596900000|2022-01-19 12:55:00|65657.7|65642.7|65665.1|65650.1|65673.9|65657.4|65657.7|65642.7|692
1642597200000|2022-01-19 13:00:00|65663.8|65648.8|65634.3|65619.3|65665.6|65650.6|65634.3|65617.9|737
1642597500000|2022-01-19 13:05:00|65634.4|65619.4|65614.2|65599.2|65638.5|65622.8|65608.9|65592.1|824
1642597800000|2022-01-19 13:10:00|65614|65599|65602.6|65587.6|65615.3|65599.4|65595.5|65580.5|776
1642598100000|2022-01-19 13:15:00|65602.5|65587.5|65597.4|65582.4|65610.6|65594.6|65591.9|65576.9|798
1642598400000|2022-01-19 13:20:00|65598.4|65583.4|65588.5|65573.5|65599.9|65584.9|65574.9|65558|816
1642598700000|2022-01-19 13:25:00|65588.1|65573.1|65576.1|65556.1|65591.8|65576.8|65569.7|65553.4|682
1642599000000|2022-01-19 13:30:00|65576.2|65556.2|65602.8|65587.8|65607.3|65592.3|65574.3|65555.3|833
1642599300000|2022-01-19 13:35:00|65602.6|65587.6|65587.6|65572.6|65610.5|65595.5|65586.5|65571.5|728
1642599600000|2022-01-19 13:40:00|65587.5|65572.5|65617.5|65602.5|65622.6|65605.1|65580|65565|831
1642599900000|2022-01-19 13:45:00|65617.1|65602.1|65615.8|65600.8|65619.9|65603.5|65607.9|65591.3|706
1642600200000|2022-01-19 13:50:00|65615.7|65600.7|65599.9|65584.9|65616.7|65601.7|65577.8|65562.8|695
1642600500000|2022-01-19 13:55:00|65600.8|65585.8|65610.4|65595.4|65629.6|65613.2|65600.5|65585.5|839
1642600800000|2022-01-19 14:00:00|65610.1|65595.1|65588.7|65573.7|65610.5|65595.5|65587.3|65570.5|799
1642601100000|2022-01-19 14:05:00|65588.4|65573.4|65633.6|65618.6|65635.4|65620.4|65588.4|65573.4|751
1642601400000|2022-01-19 14:10:00|65634.1|65619.1|65649.4|65634.4|65657.8|65639.4|65629.9|65614.9|785
1642601700000|2022-01-19 14:15:00|65650.1|65635.1|65630.5|65615.5|65654|65637.2|65630.2|65615.2|748
1642602000000|2022-01-19 14:20:00|65630.7|65615.7|65608.6|65593.6|65632.2|65617.2|65601.6|65586.6|837
1642602300000|2022-01-19 14:25:00|65608.3|65593.3|65589.8|65574.8|65610.7|65595.7|65587.2|65571.7|825
1642602600000|2022-01-19 14:30:00|65590|65575|65629.7|65614.7|65637|65622|65586.6|65571.6|723
1642602900000|2022-01-19 14:35:00|65630.2|65615.2|65596.8|65581.8|65633|65618|65586.8|65571.8|757
1642603200000|2022-01-19 14:40:00|65596.4|65581.4|65587.9|65572.9|65608.5|65590.9|65579.2|65563.3|883
1642603500000|2022-01-19 14:45:00|65588|65573|65605.5|65590.5|65609.6|65592.1|65555.1|65536.2|908
1642603800000|2022-01-19 14:50:00|65605.3|65590.3|65624.9|65609.9|65633.9|65616.5|65601.1|65584.9|874
1642604100000|2022-01-19 14:55:00|65627.5|65607.5|65615.8|65595.8|65627.9|65610.5|65606.8|65589.2|922
1642604400000|2022-01-19 15:00:00|65615.7|65595.7|65590.1|65575.1|65624.2|65607.3|65587.1|65570.2|889
1642604700000|2022-01-19 15:05:00|65590|65575|65579.2|65564.2|65596.7|65578.3|65563|65545.4|811
1642605000000|2022-01-19 15:10:00|65578.5|65563.5|65570.3|65555.3|65587.8|65570.7|65566.2|65550.1|747
1642605300000|2022-01-19 15:15:00|65570.6|65555.6|65591.6|65576.6|65606.8|65591.3|65567.2|65552.2|823
1642605600000|2022-01-19 15:20:00|65592|65577|65613|65598|65615.5|65598.7|65587.6|65572.4|767
1642605900000|2022-01-19 15:25:00|65612.5|65597.5|65631.6|65616.6|65638.1|65621|65601.2|65586.2|783
1642606200000|2022-01-19 15:30:00|65628.5|65613.5|65652.6|65637.6|65652.6|65637.6|65621.4|65604.5|722
1642606500000|2022-01-19 15:35:00|65655.1|65635.1|65656.6|65641.6|65662.1|65647.1|65640|65623.8|780
1642606800000|2022-01-19 15:40:00|65656.4|65641.4|65655.2|65635.2|65661.8|65646.6|65634.7|65616.3|761
1642607100000|2022-01-19 15:45:00|65655|65635|65644.8|65624.8|65656.7|65639.2|65633|65615.4|829
1642607400000|2022-01-19 15:50:00|65644.4|65624.4|65638.8|65623.8|65649.8|65634.8|65618.1|65600|805
1642607700000|2022-01-19 15:55:00|65639.2|65624.2|65612.8|65597.8|65639.8|65624.8|65594.1|65577.3|1005
1642608000000|2022-01-19 16:00:00|65612.5|65597.5|65591.5|65576.5|65621.6|65601.6|65583|65567.3|927
1642608300000|2022-01-19 16:05:00|65591.1|65576.1|65596.5|65576.5|65619.9|65601.8|65584.6|65566.6|765
1642608600000|2022-01-19 16:10:00|65595.2|65575.2|65597.1|65582.1|65621.3|65605.1|65591.7|65574.7|643
1642608900000|2022-01-19 16:15:00|65600.4|65580.4|65600|65585|65607.9|65590.6|65581|65564.4|720
1642609200000|2022-01-19 16:20:00|65599.5|65584.5|65587.3|65567.3|65610.1|65594.6|65579.2|65561.6|732
1642609500000|2022-01-19 16:25:00|65587.8|65567.8|65558.8|65538.8|65588.2|65570.2|65539.7|65520|770
1642609800000|2022-01-19 16:30:00|65558.4|65538.4|65572.2|65552.2|65573.9|65557.7|65556.1|65536.6|822
1642610100000|2022-01-19 16:35:00|65572.8|65552.8|65564|65549|65578.7|65561.8|65561.5|65546|783
1642610400000|2022-01-19 16:40:00|65564.2|65549.2|65577.5|65557.5|65581.6|65562.8|65555.3|65540.3|692
1642610700000|2022-01-19 16:45:00|65577.9|65557.9|65590.1|65575.1|65592.2|65576|65573.3|65557.1|731
1642611000000|2022-01-19 16:50:00|65590.3|65575.3|65615.5|65600.5|65616.8|65601.8|65586.3|65571.3|696
1642611300000|2022-01-19 16:55:00|65615.6|65600.6|65606.9|65591.9|65622.7|65607.4|65602.3|65587.3|746
1642611600000|2022-01-19 17:00:00|65606.7|65591.7|65613.3|65598.3|65625.2|65606.5|65604.2|65586.2|750
1642611900000|2022-01-19 17:05:00|65616|65596|65619|65604|65619.6|65604.1|65601.4|65582|723
1642612200000|2022-01-19 17:10:00|65621|65601|65595.5|65575.5|65621.1|65603.7|65590.6|65573.6|669
1642612500000|2022-01-19 17:15:00|65595.3|65575.3|65608.1|65588.1|65612.1|65592.1|65591.9|65573.6|567
1642612800000|2022-01-19 17:20:00|65608.4|65588.4|65607.2|65587.2|65625.5|65605.5|65601.2|65583.6|674
1642613100000|2022-01-19 17:25:00|65605.6|65585.6|65580.4|65565.4|65606|65587.7|65574.6|65557.6|643
1642613400000|2022-01-19 17:30:00|65580.2|65565.2|65600|65585|65603.7|65586.3|65579.5|65564.5|590
1642613700000|2022-01-19 17:35:00|65602.6|65582.6|65608.5|65588.5|65608.5|65590.7|65590.2|65571.5|554
1642614000000|2022-01-19 17:40:00|65608.2|65588.2|65622.5|65602.5|65637.2|65618.8|65601.3|65582.8|655
1642614300000|2022-01-19 17:45:00|65622.3|65602.3|65637.2|65617.2|65637.4|65620.3|65604|65586.4|610
1642614600000|2022-01-19 17:50:00|65637.4|65617.4|65624.9|65604.9|65637.6|65619.8|65618.4|65599|635
1642614900000|2022-01-19 17:55:00|65624.8|65604.8|65626.9|65606.9|65627.3|65607.3|65605.7|65587.3|661
1642615200000|2022-01-19 18:00:00|65626.7|65606.7|65621.3|65601.3|65637.1|65617.1|65610.2|65591.1|801
1642615500000|2022-01-19 18:05:00|65621.2|65601.2|65616|65601|65629.1|65609.1|65607.2|65587.2|662
1642615800000|2022-01-19 18:10:00|65616.3|65601.3|65609.7|65589.7|65623.4|65605.9|65606.9|65587.6|640
1642616100000|2022-01-19 18:15:00|65609.6|65589.6|65590.1|65570.1|65610.2|65590.4|65579.6|65562.1|647
1642616400000|2022-01-19 18:20:00|65590.6|65570.6|65583.5|65563.5|65591.8|65573.7|65578.1|65559.8|500
1642616700000|2022-01-19 18:25:00|65583.4|65563.4|65593.6|65573.6|65595.7|65576.7|65576.3|65558.6|574
1642617000000|2022-01-19 18:30:00|65594.1|65574.1|65585.3|65565.3|65599.6|65582.2|65584.9|65564.9|458
1642617300000|2022-01-19 18:35:00|65585.4|65565.4|65596.1|65576.1|65597|65579|65582.5|65564.7|537
1642617600000|2022-01-19 18:40:00|65595.3|65575.3|65592.6|65572.6|65604.6|65586.9|65591.6|65571.6|480
1642617900000|2022-01-19 18:45:00|65592.2|65572.2|65587.3|65567.3|65601.3|65582.6|65584.2|65567.3|437
1642618200000|2022-01-19 18:50:00|65586.7|65566.7|65587.8|65567.8|65591.1|65573.6|65582.7|65562.8|434
1642618500000|2022-01-19 18:55:00|65587.9|65567.9|65599.6|65579.6|65601.6|65584|65585.6|65565.6|518
1642618800000|2022-01-19 19:00:00|65599.8|65579.8|65600.8|65580.8|65607.9|65590.6|65590.1|65572.1|594
1642619100000|2022-01-19 19:05:00|65600.7|65580.7|65606.7|65591.7|65610.1|65591.8|65598.2|65580.4|542
1642619400000|2022-01-19 19:10:00|65607.4|65592.4|65606.8|65591.8|65610.5|65593.1|65602.1|65584.4|465
1642619700000|2022-01-19 19:15:00|65606.9|65591.9|65610.3|65595.3|65613.6|65596.3|65604.3|65586.2|417
1642620000000|2022-01-19 19:20:00|65609.8|65594.8|65607.8|65592.8|65613.2|65596|65601.5|65583.2|415
1642620300000|2022-01-19 19:25:00|65607.6|65592.6|65588.9|65568.9|65612.6|65596|65583.2|65565.8|474
1642620600000|2022-01-19 19:30:00|65588.8|65568.8|65600.5|65580.5|65603.6|65586.1|65588.6|65568.6|611
1642620900000|2022-01-19 19:35:00|65600.2|65580.2|65583.7|65563.7|65600.5|65582.8|65580.6|65560.7|514
1642621200000|2022-01-19 19:40:00|65583.6|65563.6|65566.9|65551.9|65586.8|65569.5|65562.8|65545.5|393
1642621500000|2022-01-19 19:45:00|65569.1|65549.1|65581.1|65566.1|65587.5|65570.2|65567|65548.9|454
1642621800000|2022-01-19 19:50:00|65583.3|65563.3|65585.2|65565.2|65590.1|65572.2|65578.6|65561.6|519
1642622100000|2022-01-19 19:55:00|65585.1|65565.1|65577.2|65562.2|65585.3|65567.5|65572.2|65556.6|614
1642622400000|2022-01-19 20:00:00|65577.7|65562.7|65582.2|65567.2|65588.3|65569.5|65573.1|65556.3|757
1642622700000|2022-01-19 20:05:00|65582.4|65567.4|65573.8|65558.8|65585.3|65567.4|65570|65552.1|355
1642623000000|2022-01-19 20:10:00|65573.9|65558.9|65580.6|65560.6|65583.9|65566.1|65567.7|65549.8|478
1642623300000|2022-01-19 20:15:00|65580.7|65560.7|65579.4|65559.4|65581.4|65562.9|65566.6|65550.1|509
1642623600000|2022-01-19 20:20:00|65579.7|65559.7|65582.2|65562.2|65583.6|65566.4|65570.9|65553.4|369
1642623900000|2022-01-19 20:25:00|65582.4|65562.4|65564.3|65549.3|65582.6|65564.9|65562.4|65545.6|373
1642624200000|2022-01-19 20:30:00|65563.6|65548.6|65559.6|65539.6|65566.4|65550.5|65556.7|65539.6|339
1642624500000|2022-01-19 20:35:00|65560.5|65545.5|65566.8|65551.8|65572.7|65555.7|65558|65540|457
1642624800000|2022-01-19 20:40:00|65566.9|65551.9|65565.6|65550.6|65576.3|65558.6|65562.6|65547|442
1642625100000|2022-01-19 20:45:00|65565.7|65550.7|65574.5|65559.5|65577.4|65560.1|65561.8|65546.8|472
1642625400000|2022-01-19 20:50:00|65575.4|65560.4|65586|65571|65591.2|65576.2|65572.1|65556.1|627
1642625700000|2022-01-19 20:55:00|65587.3|65572.3|65609.7|65589.7|65612|65595.9|65579.4|65564|649
1642626000000|2022-01-19 21:00:00|65610.3|65590.3|65613.1|65593.1|65615.9|65595.9|65599.9|65579.9|460
1642626300000|2022-01-19 21:05:00|65612.5|65592.5|65615|65595|65615|65595|65606.3|65586.3|315
1642626600000|2022-01-19 21:10:00|65614.3|65594.3|65618.1|65603.1|65621.2|65603.7|65613|65593|314
1642626900000|2022-01-19 21:15:00|65621.3|65601.3|65613.3|65593.3|65622.1|65602.1|65612.6|65592.6|298
1642627200000|2022-01-19 21:20:00|65612.5|65592.5|65617.5|65597.5|65620.8|65601.5|65612.3|65592.3|242
1642627500000|2022-01-19 21:25:00|65617.2|65597.2|65597.9|65577.9|65617.5|65597.5|65594.6|65574.6|334
1642627800000|2022-01-19 21:30:00|65598.1|65578.1|65608.6|65588.6|65614.4|65594.4|65598|65578|321
1642628100000|2022-01-19 21:35:00|65608.7|65588.7|65616.3|65596.3|65616.9|65596.9|65604.8|65585.7|219
1642628400000|2022-01-19 21:40:00|65620.1|65600.1|65627.4|65607.4|65628.6|65608.6|65617.9|65597.9|318
1642628700000|2022-01-19 21:45:00|65627.5|65607.5|65622.1|65602.1|65627.9|65607.9|65619.6|65599.6|424
1642629000000|2022-01-19 21:50:00|65621.9|65601.9|65622.3|65602.3|65626.9|65606.9|65616.7|65596.7|565
1642629300000|2022-01-19 21:55:00|65621.6|65601.6|65628.2|65608.1|65632.7|65610.9|65620.4|65600.4|314
1642629600000|2022-01-19 22:00:00|65629.6|65607|65625.2|65564.6|65640.4|65608.1|65625.2|65564.6|110
1642629900000|2022-01-19 22:05:00|65637|65552.5|65625.8|65569.9|65641.7|65570.6|65619.1|65552.5|135
1642630200000|2022-01-19 22:10:00|65635.8|65570.4|65627.6|65569.2|65644.9|65583.6|65612.3|65556.8|127
1642630500000|2022-01-19 22:15:00|65627.8|65569.1|65629.7|65565.5|65642.6|65579|65622.8|65551.2|68
1642630800000|2022-01-19 22:20:00|65624|65574.5|65634.8|65570.8|65645.4|65577.2|65619.3|65552.6|175
1642631100000|2022-01-19 22:25:00|65630.3|65575.2|65631.8|65566.3|65643.9|65577.5|65618.5|65560.2|172
1642631400000|2022-01-19 22:30:00|65633.2|65565.7|65628.3|65608.3|65658|65611.6|65617|65564.9|463
1642631700000|2022-01-19 22:35:00|65630.8|65610.5|65632.5|65611.7|65639.4|65612.6|65626.8|65603.2|204
1642632000000|2022-01-19 22:40:00|65632.1|65611.3|65630.2|65610.2|65638.1|65612.4|65628.2|65604.9|190
1642632300000|2022-01-19 22:45:00|65632.5|65608.2|65630.6|65606.3|65635.4|65610.2|65628.3|65604.5|230
1642632600000|2022-01-19 22:50:00|65631.1|65606.2|65633.7|65605.6|65642.2|65609.9|65627.9|65602.7|197
1642632900000|2022-01-19 22:55:00|65632.2|65607.5|65632.4|65605.6|65635.3|65610.7|65629.5|65604.4|166
1642633200000|2022-01-19 23:00:00|65633|65607.4|65634.9|65614.9|65639.5|65619.5|65626.8|65605.6|297
1642633500000|2022-01-19 23:05:00|65632.9|65612.9|65638.9|65618.9|65640.2|65620.2|65628.4|65608.4|148
1642633800000|2022-01-19 23:10:00|65637.8|65617.8|65635.7|65611.7|65640.3|65620.3|65630|65610|185
1642634100000|2022-01-19 23:15:00|65635.3|65611.6|65630.9|65610.9|65635.6|65613.8|65630.3|65610.3|246
1642634400000|2022-01-19 23:20:00|65630.8|65610.8|65629.3|65609.3|65638.3|65618.3|65625.1|65605.1|343
1642634700000|2022-01-19 23:25:00|65629.2|65609.2|65634.5|65614.5|65636.6|65616.6|65624.5|65604.5|306
1642635000000|2022-01-19 23:30:00|65634.4|65614.4|65635.1|65615.1|65640.7|65620.7|65633.1|65613.1|288
1642635300000|2022-01-19 23:35:00|65634.6|65614.6|65629|65609|65639.8|65619.8|65628.6|65608.6|328
1642635600000|2022-01-19 23:40:00|65629.1|65609.1|65624.4|65604.4|65632.4|65612.4|65623.8|65603.8|269
1642635900000|2022-01-19 23:45:00|65625.4|65605.4|65623.4|65603.4|65626.7|65606.7|65620.6|65600.6|222
1642636200000|2022-01-19 23:50:00|65623.1|65603.1|65627.1|65607.1|65628.9|65608.9|65621.6|65601.6|249
1642636500000|2022-01-19 23:55:00|65627.6|65607.6|65626.7|65606.7|65629.3|65608.9|65625.1|65605.1|262
1642636800000|2022-01-20 00:00:00|65626.8|65606.8|65617.5|65596.4|65628.2|65608.2|65612.7|65591.6|601
1642637100000|2022-01-20 00:05:00|65616.4|65595.8|65613.7|65593.7|65618.4|65597.4|65610.2|65590.2|379
1642637400000|2022-01-20 00:10:00|65613.9|65593.9|65612.5|65592.5|65619.2|65598.5|65610.3|65590.3|389
1642637700000|2022-01-20 00:15:00|65613.3|65593.3|65614.7|65594.7|65619.6|65599.6|65612.2|65592.2|310
1642638000000|2022-01-20 00:20:00|65616.6|65596.6|65613.2|65593.2|65617.5|65597.5|65606.1|65586.1|239
1642638300000|2022-01-20 00:25:00|65612.9|65592.9|65609.9|65589.9|65618|65598|65606.8|65586.8|325
1642638600000|2022-01-20 00:30:00|65610|65590|65600.1|65580.1|65611.1|65591.1|65598.8|65578.8|479
1642638900000|2022-01-20 00:35:00|65600.8|65580.8|65606.3|65586.3|65609.5|65589.5|65597.7|65577.7|362
1642639200000|2022-01-20 00:40:00|65606.2|65586.2|65605.7|65585.7|65615.4|65595.4|65605.3|65585.3|349
1642639500000|2022-01-20 00:45:00|65605.6|65585.6|65597.4|65577.4|65606.6|65586.6|65597.3|65577.3|368
1642639800000|2022-01-20 00:50:00|65597.3|65577.3|65581.8|65561.8|65601.1|65581.1|65579.3|65559.3|600
1642640100000|2022-01-20 00:55:00|65582.1|65562.1|65582.2|65562.2|65589.6|65569.6|65577|65557|505
1642640400000|2022-01-20 01:00:00|65581.4|65561.4|65582.4|65562.4|65591.6|65571.6|65576.2|65556.2|503
1642640700000|2022-01-20 01:05:00|65582.2|65562.2|65562.5|65542.5|65583.4|65563.4|65561.3|65541.3|530
1642641000000|2022-01-20 01:10:00|65563.1|65543.1|65554.8|65534.8|65567.8|65547.8|65547.5|65527.5|549
1642641300000|2022-01-20 01:15:00|65554.7|65534.7|65536|65516|65560.2|65540.2|65521.2|65501.2|866
1642641600000|2022-01-20 01:20:00|65535.9|65515.9|65534.9|65514.9|65543.6|65523.6|65524.8|65504.8|723
1642641900000|2022-01-20 01:25:00|65534.8|65514.8|65523|65503|65540.1|65520.1|65519.5|65499.5|566
1642642200000|2022-01-20 01:30:00|65523.1|65503.1|65511.8|65491.8|65524.9|65504.9|65501.1|65481.1|726
1642642500000|2022-01-20 01:35:00|65511.1|65491.1|65511.7|65491.7|65517.2|65497.2|65509.8|65489.8|592
1642642800000|2022-01-20 01:40:00|65511.9|65491.9|65518.8|65498.8|65519.1|65499.1|65501.2|65481.2|562
1642643100000|2022-01-20 01:45:00|65518.7|65498.7|65522.7|65502.7|65524.3|65504.3|65510.4|65490.4|648
1642643400000|2022-01-20 01:50:00|65522.9|65502.9|65522.3|65502.3|65533.1|65513.1|65520.4|65500.4|592
1642643700000|2022-01-20 01:55:00|65522.4|65502.4|65530.8|65510.8|65532.4|65512.4|65519.4|65499.4|578
1642644000000|2022-01-20 02:00:00|65531.9|65511.9|65541.6|65521.6|65543.4|65523.4|65525.1|65505.1|539
1642644300000|2022-01-20 02:05:00|65541.1|65521.1|65560.7|65540.7|65568|65548|65540.9|65520.9|661
1642644600000|2022-01-20 02:10:00|65560.5|65540.5|65557.8|65537.8|65560.9|65540.9|65539.1|65519.1|647
1642644900000|2022-01-20 02:15:00|65557.6|65537.6|65562.5|65542.5|65573.6|65553.6|65556.4|65536.4|687
1642645200000|2022-01-20 02:20:00|65562|65542|65563.5|65543.5|65565|65545|65549.9|65529.9|558
1642645500000|2022-01-20 02:25:00|65563.6|65543.6|65570.7|65550.7|65573.9|65553.9|65561.9|65541.9|544
1642645800000|2022-01-20 02:30:00|65570.1|65550.1|65570|65550|65572.7|65552.7|65562.1|65542.1|567
1642646100000|2022-01-20 02:35:00|65569.6|65549.6|65572.4|65552.4|65575.1|65555.1|65566.8|65546.8|416
1642646400000|2022-01-20 02:40:00|65572.3|65552.3|65578.1|65558.1|65582.1|65562.1|65569.9|65549.9|403
1642646700000|2022-01-20 02:45:00|65578|65558|65581.3|65561.3|65584.7|65564.7|65572|65552|476
1642647000000|2022-01-20 02:50:00|65581.4|65561.4|65569.2|65549.2|65582.5|65562.5|65568.9|65548.9|587
1642647300000|2022-01-20 02:55:00|65569.3|65549.3|65560.5|65540.5|65571.5|65551.5|65553.4|65533.4|571
1642647600000|2022-01-20 03:00:00|65560.1|65540.1|65563.9|65543.9|65565.3|65545.3|65552.1|65532.1|464
1642647900000|2022-01-20 03:05:00|65564|65544|65567.3|65547.3|65568.3|65548.3|65556.6|65536.6|426
1642648200000|2022-01-20 03:10:00|65567|65547|65570.9|65550.9|65576.5|65556.5|65566|65546|450
1642648500000|2022-01-20 03:15:00|65571|65551|65567.1|65547.1|65578.5|65558.5|65567.1|65547.1|518
1642648800000|2022-01-20 03:20:00|65567.4|65547.4|65567.6|65547.6|65569.5|65549.5|65560|65540|514
1642649100000|2022-01-20 03:25:00|65567.7|65547.7|65566.7|65546.7|65573.3|65553.3|65563.4|65543.4|438
1642649400000|2022-01-20 03:30:00|65567.4|65547.4|65575.5|65555.5|65580.7|65560.7|65566|65546|483
1642649700000|2022-01-20 03:35:00|65575.4|65555.4|65573.2|65553.2|65583.4|65563.4|65573.1|65553.1|415
1642650000000|2022-01-20 03:40:00|65573.3|65553.3|65573.4|65553.4|65577|65557|65572.8|65552.8|430
1642650300000|2022-01-20 03:45:00|65573.8|65553.8|65582.3|65562.3|65586.3|65566.3|65572.8|65552.8|515
1642650600000|2022-01-20 03:50:00|65581.8|65561.8|65575.6|65555.6|65587.3|65567.3|65572.2|65552.2|496
1642650900000|2022-01-20 03:55:00|65575.7|65555.7|65569.4|65549.4|65579.3|65559.3|65569.4|65549.4|540
1642651200000|2022-01-20 04:00:00|65568.7|65548.7|65584.8|65564.8|65585.9|65565.9|65568.5|65548.5|532
1642651500000|2022-01-20 04:05:00|65584.9|65564.9|65594.6|65574.6|65595.5|65575.5|65581|65561|432
1642651800000|2022-01-20 04:10:00|65594.5|65574.5|65590.5|65570.5|65598.8|65578.8|65586.2|65566.2|372
1642652100000|2022-01-20 04:15:00|65590.1|65570.1|65589.4|65569.4|65596.3|65576.3|65588.6|65568.6|348
1642652400000|2022-01-20 04:20:00|65589.3|65569.3|65590.8|65570.8|65593.8|65573.8|65586.2|65566.2|298
1642652700000|2022-01-20 04:25:00|65590.9|65570.9|65582.2|65562.2|65593.9|65573.9|65577.3|65557.3|391
1642653000000|2022-01-20 04:30:00|65582.3|65562.3|65578.9|65558.9|65586|65566|65578.6|65558.6|340
1642653300000|2022-01-20 04:35:00|65579|65559|65579.1|65559.1|65586.7|65566.7|65575.8|65555.8|336
1642653600000|2022-01-20 04:40:00|65578.8|65558.8|65587.1|65567.1|65588.4|65568.4|65574.3|65554.3|329
1642653900000|2022-01-20 04:45:00|65587|65567|65580.5|65560.5|65587.4|65567.4|65579.4|65559.4|330
1642654200000|2022-01-20 04:50:00|65580.4|65560.4|65583.4|65563.4|65584.2|65564.2|65577.2|65557.2|326
1642654500000|2022-01-20 04:55:00|65583.7|65563.7|65584.7|65564.7|65585.6|65565.6|65578.8|65560.3|310
1642654800000|2022-01-20 05:00:00|65584.6|65564.6|65579.1|65559.1|65585|65565.7|65572.7|65555.1|336
1642655100000|2022-01-20 05:05:00|65577.2|65562.2|65600.5|65580.5|65601.5|65581.5|65577.2|65559.5|452
1642655400000|2022-01-20 05:10:00|65600.6|65580.6|65607.7|65587.7|65612.6|65592.6|65591.3|65573.8|507
1642655700000|2022-01-20 05:15:00|65607.5|65587.5|65598.7|65578.7|65609.4|65591.8|65593.9|65576.6|510
1642656000000|2022-01-20 05:20:00|65598.4|65578.4|65599.3|65579.3|65603.7|65585.9|65593.8|65576.3|476
1642656300000|2022-01-20 05:25:00|65598.8|65578.8|65589.3|65569.3|65600.5|65581.7|65587.1|65569.1|439
1642656600000|2022-01-20 05:30:00|65589.7|65569.7|65601.5|65581.5|65602.3|65584.5|65580.4|65563.2|462
1642656900000|2022-01-20 05:35:00|65601.6|65581.6|65606.7|65591.7|65610.7|65592.8|65596.7|65579.2|439
1642657200000|2022-01-20 05:40:00|65606.6|65591.6|65593.6|65578.6|65610.9|65592.4|65591|65573.8|360
1642657500000|2022-01-20 05:45:00|65595.3|65575.3|65571.5|65551.5|65595.3|65575.6|65567.3|65549.4|361
1642657800000|2022-01-20 05:50:00|65568.6|65553.6|65571.3|65551.3|65578.9|65561.5|65565.1|65547.8|367
1642658100000|2022-01-20 05:55:00|65568.8|65553.8|65586.9|65566.9|65591|65572.4|65568.8|65552.7|486
1642658400000|2022-01-20 06:00:00|65585|65570|65588.7|65568.7|65588.8|65570.6|65575.8|65558.7|734
1642658700000|2022-01-20 06:05:00|65589.4|65569.4|65593.2|65573.2|65595.6|65577.7|65584.6|65567.1|502
1642659000000|2022-01-20 06:10:00|65593.3|65573.3|65582.3|65567.3|65595.6|65577.2|65580.9|65563.3|501
1642659300000|2022-01-20 06:15:00|65582.2|65567.2|65574.3|65554.3|65586.4|65568.9|65570.6|65553.7|440
1642659600000|2022-01-20 06:20:00|65574.4|65554.4|65567.9|65547.9|65576.4|65558.7|65565.3|65547.2|698
1642659900000|2022-01-20 06:25:00|65568.2|65548.2|65583.3|65563.3|65584|65564|65565.9|65546.4|615
1642660200000|2022-01-20 06:30:00|65583.2|65563.2|65579.9|65559.9|65584.1|65566.8|65571.1|65553.8|423
1642660500000|2022-01-20 06:35:00|65580|65560|65579.1|65559.1|65584|65568.1|65572|65555.3|422
1642660800000|2022-01-20 06:40:00|65579.4|65559.4|65571.4|65551.4|65580.1|65562.3|65567.8|65551.4|340
1642661100000|2022-01-20 06:45:00|65571.1|65551.1|65569.2|65554.2|65572.4|65554.5|65561.9|65544.3|357
1642661400000|2022-01-20 06:50:00|65568.9|65553.9|65581.1|65561.1|65586.5|65568|65567.1|65549.3|364
1642661700000|2022-01-20 06:55:00|65582.4|65562.4|65579.9|65559.9|65595.4|65576.8|65576.9|65559.5|488
1642662000000|2022-01-20 07:00:00|65580.1|65560.1|65583.7|65563.7|65589.6|65572|65572.2|65556|590
1642662300000|2022-01-20 07:05:00|65583.5|65563.5|65566.5|65551.5|65584.3|65566.3|65563|65545.5|513
1642662600000|2022-01-20 07:10:00|65569.4|65549.4|65573.1|65558.1|65578.4|65561.1|65566|65548.1|519
1642662900000|2022-01-20 07:15:00|65572.9|65557.9|65570.3|65555.3|65584.5|65567.5|65568.9|65552|561
1642663200000|2022-01-20 07:20:00|65572.8|65552.8|65562.9|65542.9|65575.7|65558.6|65555.2|65537.5|531
1642663500000|2022-01-20 07:25:00|65562.8|65542.8|65543.3|65528.3|65565.9|65548.4|65542.3|65525.3|642
1642663800000|2022-01-20 07:30:00|65543.1|65528.1|65521.8|65506.8|65550.7|65534.1|65521.5|65505.6|673
1642664100000|2022-01-20 07:35:00|65522.1|65507.1|65506.4|65491.4|65528.1|65513|65503.4|65488.4|572
1642664400000|2022-01-20 07:40:00|65506.2|65491.2|65483.9|65468.9|65513.6|65496.5|65481.5|65466.5|641
1642664700000|2022-01-20 07:45:00|65483.7|65468.7|65491.5|65476.5|65501.5|65486|65482.7|65467.7|646
1642665000000|2022-01-20 07:50:00|65491.3|65476.3|65511.2|65496.2|65515.3|65500.1|65485.5|65468.1|589
1642665300000|2022-01-20 07:55:00|65511|65496|65521.6|65506.6|65523.7|65508.7|65498.9|65483.9|710
1642665600000|2022-01-20 08:00:00|65523.4|65508.4|65483.9|65468.9|65525.9|65510.9|65483.8|65466.7|845
1642665900000|2022-01-20 08:05:00|65484|65469|65491.6|65476.6|65497.3|65479.9|65467.9|65449.7|703
1642666200000|2022-01-20 08:10:00|65491.7|65476.7|65497.6|65477.6|65509.1|65494.1|65487.5|65472.5|606
1642666500000|2022-01-20 08:15:00|65497.1|65477.1|65511.3|65496.3|65517.9|65500.6|65489|65474|748
1642666800000|2022-01-20 08:20:00|65511|65496|65522.2|65507.2|65525|65510|65501.9|65486.9|645
1642667100000|2022-01-20 08:25:00|65521.7|65506.7|65504.5|65489.5|65524.6|65508.1|65503.5|65486.3|619
1642667400000|2022-01-20 08:30:00|65505|65490|65520.7|65505.7|65521.1|65506.1|65502.5|65487.5|652
1642667700000|2022-01-20 08:35:00|65520.6|65505.6|65526.5|65511.5|65540.5|65523.4|65520.6|65503.9|599
1642668000000|2022-01-20 08:40:00|65527.9|65512.9|65532.5|65517.5|65538.5|65522.9|65519.9|65502.9|609
1642668300000|2022-01-20 08:45:00|65532.3|65517.3|65552.7|65537.7|65555.7|65540.7|65527|65510.2|620
1642668600000|2022-01-20 08:50:00|65552.8|65537.8|65558.3|65543.3|65558.3|65543.3|65540.9|65525.9|687
1642668900000|2022-01-20 08:55:00|65557.5|65542.5|65552.7|65532.7|65564|65548.8|65547.9|65530.9|672
1642669200000|2022-01-20 09:00:00|65553.4|65533.4|65562.3|65547.3|65571|65555|65538.4|65522.2|644
1642669500000|2022-01-20 09:05:00|65561.2|65546.2|65572.3|65552.3|65572.3|65554.5|65547.5|65532.5|642
1642669800000|2022-01-20 09:10:00|65570.6|65555.6|65576.9|65561.9|65585|65568.5|65569|65551.2|689
1642670100000|2022-01-20 09:15:00|65579|65564|65584.4|65569.4|65598.8|65583.8|65572.8|65555.2|778
1642670400000|2022-01-20 09:20:00|65584.2|65569.2|65562.7|65547.7|65590.8|65572.3|65562.5|65547.1|671
1642670700000|2022-01-20 09:25:00|65562.9|65547.9|65573|65558|65585.4|65568|65554.4|65539.4|605
1642671000000|2022-01-20 09:30:00|65572.2|65557.2|65577.9|65562.9|65586.3|65569.5|65570.5|65554.6|547
1642671300000|2022-01-20 09:35:00|65577.7|65562.7|65576.2|65561.2|65587.2|65569.5|65571.8|65556.8|629
1642671600000|2022-01-20 09:40:00|65577.9|65562.9|65588.3|65573.3|65591.4|65573.9|65570.7|65555.4|570
1642671900000|2022-01-20 09:45:00|65588|65573|65600.1|65585.1|65600.1|65585.1|65586.8|65571.8|633
1642672200000|2022-01-20 09:50:00|65600|65585|65598.2|65583.2|65614.7|65599.7|65596.3|65579.5|587
1642672500000|2022-01-20 09:55:00|65598.9|65583.9|65592.7|65572.7|65604|65586.4|65580.1|65562.4|721
1642672800000|2022-01-20 10:00:00|65592.6|65572.6|65583|65568|65597.1|65577.6|65567.4|65551.9|661
1642673100000|2022-01-20 10:05:00|65583.6|65568.6|65596.1|65581.1|65600.3|65584.2|65576.1|65561.1|554
1642673400000|2022-01-20 10:10:00|65598.6|65578.6|65592.5|65577.5|65605.3|65590.3|65589.4|65574.4|473
1642673700000|2022-01-20 10:15:00|65592.7|65577.7|65588.1|65573.1|65602|65583.7|65580.2|65561.9|584
1642674000000|2022-01-20 10:20:00|65587.9|65572.9|65614.6|65594.6|65615|65595|65577.4|65561.4|627
1642674300000|2022-01-20 10:25:00|65614.7|65594.7|65620|65600|65624.5|65607.1|65608.4|65591.8|751
1642674600000|2022-01-20 10:30:00|65619.7|65604.7|65612|65597|65624.8|65607.4|65604.7|65586.8|660
1642674900000|2022-01-20 10:35:00|65614|65594|65603.3|65588.3|65624.8|65609.8|65590.4|65573.2|699
1642675200000|2022-01-20 10:40:00|65604.2|65589.2|65598.7|65583.7|65605.7|65589.2|65593.3|65576.2|616
1642675500000|2022-01-20 10:45:00|65598.6|65583.6|65599.3|65584.3|65604.1|65589.1|65587.3|65571.6|574
1642675800000|2022-01-20 10:50:00|65599.7|65584.7|65595.5|65580.5|65610.7|65595.3|65595.5|65578.8|521
1642676100000|2022-01-20 10:55:00|65596.9|65581.9|65601.2|65586.2|65606.6|65589|65585.7|65570.7|611
1642676400000|2022-01-20 11:00:00|65601.6|65586.6|65599.6|65584.6|65616.8|65601|65594.7|65577.5|668
1642676700000|2022-01-20 11:05:00|65602.1|65582.1|65615.4|65600.4|65628.9|65611.5|65599.4|65581.2|513
1642677000000|2022-01-20 11:10:00|65614.8|65599.8|65645.2|65625.2|65655|65640|65614.8|65599.8|587
1642677300000|2022-01-20 11:15:00|65645|65625|65667.5|65652.5|65668.7|65653.7|65640.1|65625|691
1642677600000|2022-01-20 11:20:00|65667.4|65652.4|65660.4|65645.4|65677.6|65661.5|65657.1|65640.6|741
1642677900000|2022-01-20 11:25:00|65660.6|65645.6|65641.9|65626.9|65663.2|65648.2|65641.8|65626.3|628
1642678200000|2022-01-20 11:30:00|65642.1|65627.1|65641.2|65626.2|65645.8|65630.2|65631|65616|552
1642678500000|2022-01-20 11:35:00|65641|65626|65649.2|65634.2|65657.4|65642.4|65639.4|65623.5|482
1642678800000|2022-01-20 11:40:00|65649.3|65634.3|65642.7|65627.7|65649.8|65634.8|65636.1|65621.1|462
1642679100000|2022-01-20 11:45:00|65643.3|65628.3|65651.5|65636.5|65652.5|65637|65638.7|65623.7|535
1642679400000|2022-01-20 11:50:00|65651.4|65636.4|65628.2|65613.2|65651.4|65636.4|65622.7|65605.6|529
1642679700000|2022-01-20 11:55:00|65628.1|65613.1|65633.5|65618.5|65642.6|65625.3|65623|65608|585
1642680000000|2022-01-20 12:00:00|65633.6|65618.6|65642.9|65627.9|65650.2|65633.4|65627.1|65610.9|567
1642680300000|2022-01-20 12:05:00|65643.2|65628.2|65641.7|65626.7|65648.6|65633.1|65627.7|65612|538
1642680600000|2022-01-20 12:10:00|65641.9|65626.9|65667.5|65652.5|65670|65654.1|65641.5|65626.3|666
1642680900000|2022-01-20 12:15:00|65667.6|65652.6|65660.7|65645.7|65675.6|65658.8|65658.5|65643.5|675
1642681200000|2022-01-20 12:20:00|65660.5|65645.5|65679|65664|65687.4|65672.4|65659.7|65644.7|614
1642681500000|2022-01-20 12:25:00|65679.1|65664.1|65661.9|65646.9|65682.5|65667.5|65660.7|65643.9|558
1642681800000|2022-01-20 12:30:00|65666.4|65646.4|65659.5|65644.5|65670.5|65655.5|65652.2|65634.9|679
1642682100000|2022-01-20 12:35:00|65659.4|65644.4|65655.5|65640.5|65671.4|65656.4|65646.6|65631.6|675
1642682400000|2022-01-20 12:40:00|65655.7|65640.7|65653.4|65638.4|65664.8|65648.5|65646.6|65629.2|675
1642682700000|2022-01-20 12:45:00|65653.9|65638.9|65641.4|65626.4|65655.6|65640.6|65640.3|65624.3|571
1642683000000|2022-01-20 12:50:00|65641.2|65626.2|65643.9|65628.9|65653|65638|65639.8|65624.4|562
1642683300000|2022-01-20 12:55:00|65643.7|65628.7|65643.3|65628.3|65654.5|65638.1|65635.7|65619.2|760
1642683600000|2022-01-20 13:00:00|65644.1|65629.1|65653.2|65638.2|65658.3|65643.3|65638.4|65623.4|720
1642683900000|2022-01-20 13:05:00|65653.1|65638.1|65654.5|65639.5|65657.2|65642.2|65643.2|65628.2|698
1642684200000|2022-01-20 13:10:00|65653.1|65638.1|65649.9|65634.9|65657.3|65642.3|65642.1|65626.5|604
1642684500000|2022-01-20 13:15:00|65650.2|65635.2|65643.3|65628.3|65659.6|65644.3|65638.1|65621.9|628
1642684800000|2022-01-20 13:20:00|65643.7|65628.7|65622.1|65602.1|65649.5|65634.5|65613.5|65596.3|760
1642685100000|2022-01-20 13:25:00|65620.4|65605.4|65610.9|65590.9|65632.5|65614.9|65602.5|65586.9|699
1642685400000|2022-01-20 13:30:00|65613|65593|65597.9|65582.9|65622.5|65602.5|65578.8|65563.8|938
1642685700000|2022-01-20 13:35:00|65598.3|65583.3|65559.4|65544.4|65604.8|65588.8|65557.5|65542.5|887
1642686000000|2022-01-20 13:40:00|65559.2|65544.2|65543.6|65528.6|65561.4|65546.4|65537.8|65522.8|873
1642686300000|2022-01-20 13:45:00|65543.4|65528.4|65540.4|65525.4|65558.9|65543.9|65540|65525|769
1642686600000|2022-01-20 13:50:00|65540.3|65525.3|65556.8|65541.8|65561.4|65545.5|65534.4|65519.4|877
1642686900000|2022-01-20 13:55:00|65555.2|65540.2|65569.9|65554.9|65578.2|65560.7|65552.8|65537.3|834
1642687200000|2022-01-20 14:00:00|65569.2|65554.2|65543.3|65528.3|65578.6|65563.6|65541.7|65524.4|798
1642687500000|2022-01-20 14:05:00|65543.4|65528.4|65554.1|65539.1|65570.4|65553.5|65535.7|65520.7|774
1642687800000|2022-01-20 14:10:00|65554.9|65539.9|65578|65563|65581.5|65565.2|65554.9|65538.8|732
1642688100000|2022-01-20 14:15:00|65577.9|65562.9|65583.6|65568.6|65584.8|65569.1|65564.3|65547.3|638
1642688400000|2022-01-20 14:20:00|65584.2|65569.2|65587.6|65572.6|65603.4|65588.4|65583|65568|756
1642688700000|2022-01-20 14:25:00|65587.3|65572.3|65626.6|65606.6|65626.6|65611|65581.8|65566.8|645
1642689000000|2022-01-20 14:30:00|65625.6|65605.6|65606.3|65591.3|65637.8|65621.3|65594.5|65576.7|709
1642689300000|2022-01-20 14:35:00|65605.5|65590.5|65605.1|65590.1|65611.2|65596.2|65585.8|65570.8|655
1642689600000|2022-01-20 14:40:00|65604.6|65589.6|65615.1|65600.1|65617.7|65602|65597.8|65582.2|653
1642689900000|2022-01-20 14:45:00|65615.7|65600.7|65671.6|65656.6|65672.2|65657.2|65615.4|65599.1|765
1642690200000|2022-01-20 14:50:00|65671.5|65656.5|65663.6|65648.6|65685.9|65670.9|65654.8|65636.7|900
1642690500000|2022-01-20 14:55:00|65665.3|65645.3|65613.1|65593.1|65665.5|65650.1|65608|65588.1|998
1642690800000|2022-01-20 15:00:00|65613.3|65593.3|65617|65597|65650.2|65634.5|65612.5|65592.5|935
1642691100000|2022-01-20 15:05:00|65616.7|65596.7|65624.5|65609.5|65626.5|65611.5|65596.1|65577.6|878
1642691400000|2022-01-20 15:10:00|65624.4|65609.4|65642.5|65627.5|65644.8|65629.2|65609|65592|825
1642691700000|2022-01-20 15:15:00|65643.1|65628.1|65700.2|65685.2|65707.9|65691.3|65642|65626.1|937
1642692000000|2022-01-20 15:20:00|65700.9|65685.9|65687.2|65667.2|65704.4|65687.8|65683.3|65665.9|816
1642692300000|2022-01-20 15:25:00|65685.6|65670.6|65649.7|65634.7|65689.9|65672.4|65648.4|65632.6|816
1642692600000|2022-01-20 15:30:00|65650|65635|65623.4|65608.4|65660.6|65643.5|65608.8|65593.8|834
1642692900000|2022-01-20 15:35:00|65623.7|65608.7|65641.7|65626.7|65656.6|65640.1|65621.7|65605.9|824
1642693200000|2022-01-20 15:40:00|65641.4|65626.4|65619.8|65604.8|65643.1|65628.1|65618.1|65602.2|788
1642693500000|2022-01-20 15:45:00|65619.3|65604.3|65587.1|65572.1|65627.1|65609.9|65581.5|65564.8|845
1642693800000|2022-01-20 15:50:00|65587.5|65572.5|65570.4|65555.4|65605.8|65588.8|65565.1|65548.3|863
1642694100000|2022-01-20 15:55:00|65570.5|65555.5|65595.4|65580.4|65604.6|65587|65566.9|65551.9|1025
1642694400000|2022-01-20 16:00:00|65594.4|65579.4|65597.9|65582.9|65609.1|65594.1|65589.4|65572|874
1642694700000|2022-01-20 16:05:00|65597.8|65582.8|65587.4|65572.4|65599.4|65584.4|65565.2|65547.6|718
1642695000000|2022-01-20 16:10:00|65588|65573|65607.3|65592.3|65626.5|65607.5|65584.7|65569.7|827
1642695300000|2022-01-20 16:15:00|65607.8|65592.8|65616.9|65601.9|65624.2|65606.6|65598|65583|710
1642695600000|2022-01-20 16:20:00|65619.5|65599.5|65649.4|65634.4|65665.7|65650.7|65617.1|65599.5|836
1642695900000|2022-01-20 16:25:00|65649.3|65634.3|65661.2|65646.2|65671.8|65654|65642.4|65626.1|753
1642696200000|2022-01-20 16:30:00|65660.7|65645.7|65654.1|65639.1|65663.5|65648.5|65649.5|65634.5|682
1642696500000|2022-01-20 16:35:00|65654.3|65639.3|65658.3|65643.3|65666.2|65650|65650.2|65635.2|661
1642696800000|2022-01-20 16:40:00|65658.2|65643.2|65687.2|65667.2|65687.2|65669.3|65654.4|65639.4|737
1642697100000|2022-01-20 16:45:00|65687.9|65667.9|65679.5|65664.5|65689.8|65674.8|65671.5|65656.5|680
1642697400000|2022-01-20 16:50:00|65679.6|65664.6|65683.2|65663.2|65692.2|65672.2|65657.3|65640.6|651
1642697700000|2022-01-20 16:55:00|65684.2|65664.2|65670.2|65655.2|65684.8|65668.1|65664.1|65647.5|650
1642698000000|2022-01-20 17:00:00|65669.9|65654.9|65662.7|65647.7|65675.8|65657.9|65659.2|65642.1|710
1642698300000|2022-01-20 17:05:00|65663|65648|65646.7|65631.7|65664.9|65649.9|65645.9|65628.8|559
1642698600000|2022-01-20 17:10:00|65646.6|65631.6|65651|65636|65655.4|65637.7|65631.9|65616.2|712
1642698900000|2022-01-20 17:15:00|65650|65635|65659.4|65644.4|65663.1|65646.1|65643.3|65625.8|571
1642699200000|2022-01-20 17:20:00|65658.8|65643.8|65662.6|65647.6|65671.2|65653.9|65650.9|65633.6|644
1642699500000|2022-01-20 17:25:00|65661.7|65646.7|65697.9|65677.9|65706.9|65689.4|65660.2|65644|801
1642699800000|2022-01-20 17:30:00|65697|65677|65687.2|65672.2|65701.5|65684|65678.7|65661|628
1642700100000|2022-01-20 17:35:00|65686.7|65671.7|65687.5|65672.5|65694.4|65677.1|65675.3|65657.3|629
1642700400000|2022-01-20 17:40:00|65687.2|65672.2|65693.4|65678.4|65700.5|65683.1|65686.9|65671.9|492
1642700700000|2022-01-20 17:45:00|65693.3|65678.3|65690.6|65675.6|65700.5|65683.3|65687.4|65670.8|562
1642701000000|2022-01-20 17:50:00|65690.8|65675.8|65708.9|65693.9|65711.5|65695.5|65690.3|65675.3|652
1642701300000|2022-01-20 17:55:00|65709.1|65694.1|65718.4|65703.4|65724.1|65707.9|65709|65694|660
1642701600000|2022-01-20 18:00:00|65718.5|65703.5|65726.1|65706.1|65727.2|65709.8|65704.5|65686.6|651
1642701900000|2022-01-20 18:05:00|65726|65711|65750.8|65735.8|65755.4|65738.7|65726|65710.5|711
1642702200000|2022-01-20 18:10:00|65748.9|65733.9|65735.9|65715.9|65749.5|65733.9|65728.1|65712.3|612
1642702500000|2022-01-20 18:15:00|65735.6|65715.6|65727|65712|65735.7|65717.5|65721.5|65703.5|591
1642702800000|2022-01-20 18:20:00|65727.2|65712.2|65747.2|65732.2|65750.3|65732.7|65725.5|65708.7|565
1642703100000|2022-01-20 18:25:00|65747.1|65732.1|65753.7|65738.7|65759.7|65742.7|65746.8|65730.2|593
1642703400000|2022-01-20 18:30:00|65753.6|65738.6|65754.8|65739.8|65758.5|65740.9|65750|65733.3|507
1642703700000|2022-01-20 18:35:00|65754.6|65739.6|65776.9|65761.9|65794.5|65776.9|65754.6|65739.6|723
1642704000000|2022-01-20 18:40:00|65776.5|65761.5|65775.7|65760.7|65780.3|65762.5|65769.5|65752.7|593
1642704300000|2022-01-20 18:45:00|65775.6|65760.6|65768.2|65753.2|65780.5|65765|65767.2|65749.8|532
1642704600000|2022-01-20 18:50:00|65771.3|65751.3|65756.5|65741.5|65771.3|65755.3|65755.5|65740.5|412
1642704900000|2022-01-20 18:55:00|65756.8|65741.8|65773.4|65758.4|65777.4|65759.2|65756.1|65739.6|516
1642705200000|2022-01-20 19:00:00|65774.2|65759.2|65774|65754|65782.5|65767.5|65769.5|65752.8|640
1642705500000|2022-01-20 19:05:00|65774.1|65754.1|65766.6|65751.6|65775.6|65758.7|65762.7|65747.7|530
1642705800000|2022-01-20 19:10:00|65766.7|65751.7|65777.4|65762.4|65781.4|65764|65764.7|65748.2|540
1642706100000|2022-01-20 19:15:00|65777.8|65762.8|65783.4|65768.4|65786.5|65771|65770.4|65753.9|402
1642706400000|2022-01-20 19:20:00|65782.8|65767.8|65769.8|65754.8|65783.1|65768.1|65769|65754|377
1642706700000|2022-01-20 19:25:00|65770.1|65755.1|65773.5|65758.5|65776.8|65760.7|65769.2|65752.5|469
1642707000000|2022-01-20 19:30:00|65776.7|65756.7|65781.3|65766.3|65785.7|65770.7|65771|65755|538
1642707300000|2022-01-20 19:35:00|65781|65766|65791.4|65776.4|65800.6|65784.6|65780.1|65763.4|538
1642707600000|2022-01-20 19:40:00|65792.7|65777.7|65800.2|65785.2|65802.7|65786.1|65792|65775.3|545
1642707900000|2022-01-20 19:45:00|65800.4|65785.4|65805.4|65790.4|65809.5|65792.8|65797.6|65779.6|570
1642708200000|2022-01-20 19:50:00|65805.5|65790.5|65804.6|65789.6|65813.3|65795.9|65802.1|65785.5|492
1642708500000|2022-01-20 19:55:00|65803.6|65788.6|65806.6|65791.6|65813.9|65796.3|65796.9|65780.1|711
1642708800000|2022-01-20 20:00:00|65806.8|65791.8|65801.5|65781.5|65806.8|65791.8|65793|65776.5|718
1642709100000|2022-01-20 20:05:00|65801.1|65781.1|65804.2|65784.2|65806.4|65789|65792.4|65776.4|602
1642709400000|2022-01-20 20:10:00|65804|65784|65815.2|65800.2|65824|65806.8|65799.9|65783.3|635
1642709700000|2022-01-20 20:15:00|65818.4|65798.4|65790.3|65770.3|65818.5|65801.3|65784|65767.6|700
1642710000000|2022-01-20 20:20:00|65790.8|65770.8|65770.1|65755.1|65792.2|65773.4|65769.3|65754.3|653
1642710300000|2022-01-20 20:25:00|65769.7|65754.7|65780.6|65760.6|65782.8|65767.3|65769.7|65754.4|658
1642710600000|2022-01-20 20:30:00|65778.2|65763.2|65817.5|65802.5|65822.7|65805.3|65778.2|65761.4|739
1642710900000|2022-01-20 20:35:00|65817.7|65802.7|65822.3|65807.3|65839.5|65819.5|65813.6|65798.5|706
1642711200000|2022-01-20 20:40:00|65824.5|65804.5|65834.3|65814.3|65834.7|65817.4|65820.3|65803.4|644
1642711500000|2022-01-20 20:45:00|65833.8|65813.8|65844|65824|65848.2|65831.2|65820.6|65805.6|679
1642711800000|2022-01-20 20:50:00|65840.9|65825.9|65855.7|65835.7|65861.4|65843.6|65835|65817.5|672
1642712100000|2022-01-20 20:55:00|65856|65836|65860.8|65845.8|65867.8|65850.5|65853.6|65835.6|671
1642712400000|2022-01-20 21:00:00|65862.3|65842.3|65854.7|65834.7|65863|65843|65852.4|65832.4|628
1642712700000|2022-01-20 21:05:00|65853.7|65833.7|65843.8|65823.8|65854.6|65835.9|65837.9|65817.9|383
1642713000000|2022-01-20 21:10:00|65844|65824|65824.4|65804.4|65844.4|65824.4|65822.8|65802.8|395
1642713300000|2022-01-20 21:15:00|65824.3|65804.3|65829.9|65809.9|65835.9|65817|65823.4|65803.4|427
1642713600000|2022-01-20 21:20:00|65829.4|65809.4|65824.1|65804.1|65830.3|65810.3|65820.1|65800.1|317
1642713900000|2022-01-20 21:25:00|65824.3|65804.3|65824.4|65804.4|65830.5|65810.5|65819.3|65799.3|300
1642714200000|2022-01-20 21:30:00|65824.8|65804.8|65845|65825|65846.5|65826.5|65818.3|65798.3|546
1642714500000|2022-01-20 21:35:00|65843.8|65823.8|65848.3|65828.3|65850.5|65830.5|65840.3|65820.3|398
1642714800000|2022-01-20 21:40:00|65848.5|65828.5|65846.2|65826.2|65852.3|65832.3|65839.1|65818.9|394
1642715100000|2022-01-20 21:45:00|65846.3|65826.3|65840.8|65817.9|65848|65828|65839.8|65816|253
1642715400000|2022-01-20 21:50:00|65840.4|65817.4|65822.9|65801.9|65842.9|65820.7|65822.8|65801.9|342
1642715700000|2022-01-20 21:55:00|65823.5|65799.5|65824.4|65782.1|65832.3|65804.1|65816.1|65781.5|451
1642716000000|2022-01-20 22:00:00|65823|65781.5|65827|65775.4|65830.9|65784.1|65822.6|65768.4|56
1642716300000|2022-01-20 22:05:00|65829.6|65776|65821.1|65795.1|65829.6|65798.1|65816.1|65774.7|103
1642716600000|2022-01-20 22:10:00|65828.4|65789.7|65830|65793.6|65834.8|65794.9|65819.1|65785.7|77
1642716900000|2022-01-20 22:15:00|65824.2|65791.6|65815.4|65793.9|65839|65793.9|65815.4|65769.3|129
1642717200000|2022-01-20 22:20:00|65821.5|65783.2|65819.2|65790.6|65831.7|65793.2|65815.7|65780.9|136
1642717500000|2022-01-20 22:25:00|65823.8|65783.5|65815|65786|65829.2|65795.5|65814.9|65773|170
1642717800000|2022-01-20 22:30:00|65818.4|65783.9|65816.9|65782|65830.8|65791.2|65810.9|65773.6|267
1642718100000|2022-01-20 22:35:00|65814|65779.8|65819.8|65781.3|65827.5|65789.4|65811.6|65774.5|186
1642718400000|2022-01-20 22:40:00|65819.7|65781.4|65812|65786.8|65828.1|65789.5|65809.4|65776.6|160
1642718700000|2022-01-20 22:45:00|65814|65780.1|65813.3|65787.3|65826.8|65789.5|65809|65777|159
1642719000000|2022-01-20 22:50:00|65815.3|65785|65812.3|65781|65825.4|65790|65805.3|65777|273
1642719300000|2022-01-20 22:55:00|65805.4|65780.8|65807.9|65785.5|65820.2|65791.7|65805.4|65776.7|321
1642719600000|2022-01-20 23:00:00|65811.7|65782.9|65806.1|65786.1|65822.5|65802.5|65806|65782.3|315
1642719900000|2022-01-20 23:05:00|65806.5|65786.5|65809.1|65789.1|65811.6|65791.6|65802.5|65782.5|285
1642720200000|2022-01-20 23:10:00|65808.9|65788.9|65807.8|65787.8|65812.7|65792.5|65803.6|65783.6|292
1642720500000|2022-01-20 23:15:00|65807.7|65787.7|65835.1|65815.1|65840.2|65820.2|65801.7|65781.7|547
1642720800000|2022-01-20 23:20:00|65835.3|65815.3|65810.5|65790.5|65835.4|65815.4|65810.5|65789.7|437
1642721100000|2022-01-20 23:25:00|65812.8|65792.8|65815.4|65789|65815.5|65795.5|65805.8|65780.3|499
1642721400000|2022-01-20 23:30:00|65813|65790.9|65825.7|65805.7|65828.3|65808.3|65813|65790.9|510
1642721700000|2022-01-20 23:35:00|65826.4|65806.4|65815.5|65795.5|65826.4|65806.4|65813.8|65793|350
1642722000000|2022-01-20 23:40:00|65815.4|65795.4|65813|65793|65824.5|65804|65809.9|65789.9|407
1642722300000|2022-01-20 23:45:00|65813.8|65793.8|65813|65793|65824.1|65802.9|65811.9|65791.9|304
1642722600000|2022-01-20 23:50:00|65813.1|65793.1|65819.5|65799.5|65823.6|65803.6|65809.2|65789.2|293
1642722900000|2022-01-20 23:55:00|65819.1|65799.1|65807.2|65787.2|65820.6|65800.6|65804.4|65784.4|366
1642723200000|2022-01-21 00:00:00|65803.7|65783.7|65804.9|65784.9|65808.1|65788.1|65783.8|65763.8|684
1642723500000|2022-01-21 00:05:00|65805|65785|65800.6|65780.6|65808.1|65785.9|65796.2|65776.2|556
1642723800000|2022-01-21 00:10:00|65800.3|65780.3|65786.1|65766.1|65802.5|65782.5|65782.9|65762.9|473
1642724100000|2022-01-21 00:15:00|65786|65766|65821.3|65801.3|65822.8|65802.8|65783.2|65763.2|556
1642724400000|2022-01-21 00:20:00|65821.7|65801.7|65828.5|65808.5|65840.1|65818.2|65819.7|65799.7|588
1642724700000|2022-01-21 00:25:00|65827.7|65807.7|65843.3|65823.3|65844|65824|65825.3|65805.3|488
1642725000000|2022-01-21 00:30:00|65844.2|65824.2|65841.6|65821.6|65852.5|65832.5|65838.8|65818.8|595
1642725300000|2022-01-21 00:35:00|65841.9|65821.9|65845.5|65825.5|65846.2|65826.2|65824.4|65804.4|550
1642725600000|2022-01-21 00:40:00|65845.4|65825.4|65854.5|65834.5|65855|65835|65833.1|65813.1|547
1642725900000|2022-01-21 00:45:00|65855.9|65835.9|65857.8|65837.8|65865.5|65845.5|65849.4|65829.4|513
1642726200000|2022-01-21 00:50:00|65857.6|65837.6|65861.4|65841.4|65870.5|65850.5|65852.7|65832.7|598
1642726500000|2022-01-21 00:55:00|65862.8|65842.8|65853.5|65833.5|65869.6|65849.6|65851.3|65831.3|571
1642726800000|2022-01-21 01:00:00|65853.7|65833.7|65859.9|65839.9|65868.9|65848.9|65846.7|65826.7|723
1642727100000|2022-01-21 01:05:00|65858.3|65838.3|65857.9|65837.9|65865.9|65845.9|65847.5|65827.5|714
1642727400000|2022-01-21 01:10:00|65858.1|65838.1|65861.4|65841.4|65863.7|65843.7|65845.5|65825.5|760
1642727700000|2022-01-21 01:15:00|65861.8|65841.8|65851.3|65831.3|65863.6|65843.6|65844.9|65824.9|749
1642728000000|2022-01-21 01:20:00|65851.9|65831.9|65847.5|65827.5|65852.1|65832.1|65841.8|65821.8|600
1642728300000|2022-01-21 01:25:00|65847.6|65827.6|65844.3|65824.3|65849.1|65829.1|65838.3|65818.3|708
1642728600000|2022-01-21 01:30:00|65844.5|65824.5|65823.2|65803.2|65846.7|65826.7|65822|65802|721
1642728900000|2022-01-21 01:35:00|65822.8|65802.8|65795.6|65775.6|65827|65807|65793.6|65773.6|668
1642729200000|2022-01-21 01:40:00|65796.1|65776.1|65796.8|65776.8|65808.1|65788.1|65790.8|65770.8|657
1642729500000|2022-01-21 01:45:00|65797.2|65777.2|65794|65774|65797.2|65777.2|65781.3|65761.3|669
1642729800000|2022-01-21 01:50:00|65793.4|65773.4|65782.1|65762.1|65793.8|65773.8|65773.2|65753.2|648
1642730100000|2022-01-21 01:55:00|65782|65762|65772.8|65752.8|65787.9|65767.9|65770.8|65750.8|582
1642730400000|2022-01-21 02:00:00|65772.9|65752.9|65778.5|65758.5|65783.5|65763.5|65770.9|65750.9|558
1642730700000|2022-01-21 02:05:00|65777.5|65757.5|65772.8|65752.8|65783.4|65763.4|65770.9|65750.9|563
1642731000000|2022-01-21 02:10:00|65772.1|65752.1|65766.5|65746.5|65775.6|65755.6|65760.9|65742|534
1642731300000|2022-01-21 02:15:00|65766.6|65746.6|65769.7|65749.7|65777|65757|65764.2|65745.7|545
1642731600000|2022-01-21 02:20:00|65770.2|65750.2|65768.4|65748.4|65774.8|65754.8|65766.8|65747.7|500
1642731900000|2022-01-21 02:25:00|65768.1|65748.1|65762.7|65742.7|65770.5|65750.9|65761.5|65741.5|457
1642732200000|2022-01-21 02:30:00|65762.3|65742.3|65759.2|65739.2|65770|65750.3|65756.3|65736.3|517
1642732500000|2022-01-21 02:35:00|65759.1|65739.1|65749.9|65729.9|65762.6|65742.6|65744.3|65726.5|631
1642732800000|2022-01-21 02:40:00|65750|65730|65742.2|65722.2|65753.1|65733.1|65735.4|65718.5|618
1642733100000|2022-01-21 02:45:00|65742.1|65722.1|65751.4|65731.4|65753.9|65733.9|65737.2|65718.9|638
1642733400000|2022-01-21 02:50:00|65750.9|65730.9|65727.8|65707.8|65754.3|65734.3|65727|65707|562
1642733700000|2022-01-21 02:55:00|65727.2|65707.2|65679.3|65659.3|65727.8|65707.8|65672.6|65652.6|950
1642734000000|2022-01-21 03:00:00|65679.7|65659.7|65718.3|65698.3|65722.2|65702.2|65679.7|65659.7|796
1642734300000|2022-01-21 03:05:00|65718.5|65698.5|65721.7|65701.7|65733.2|65713.2|65714.5|65694.5|588
1642734600000|2022-01-21 03:10:00|65722.9|65702.9|65723.3|65703.3|65723.9|65703.9|65714.7|65694.7|522
1642734900000|2022-01-21 03:15:00|65723.4|65703.4|65725.7|65705.7|65727.8|65707.8|65715.1|65695.1|547
1642735200000|2022-01-21 03:20:00|65725.9|65705.9|65715.6|65695.6|65725.9|65705.9|65706.1|65686.1|567
1642735500000|2022-01-21 03:25:00|65715.7|65695.7|65716.1|65696.1|65716.6|65696.6|65703.7|65683.7|517
1642735800000|2022-01-21 03:30:00|65716|65696|65713.6|65693.6|65718.6|65698.6|65710.8|65690.8|520
1642736100000|2022-01-21 03:35:00|65713.7|65693.7|65724.2|65704.2|65725.1|65705.1|65713.4|65693.4|543
1642736400000|2022-01-21 03:40:00|65724.6|65704.6|65728.4|65708.4|65729|65709|65721.4|65701.4|458
1642736700000|2022-01-21 03:45:00|65728.6|65708.6|65737.5|65717.5|65739|65719|65723.6|65703.6|474
1642737000000|2022-01-21 03:50:00|65737.8|65717.8|65732.1|65712.1|65737.9|65717.9|65730.1|65710.1|486
1642737300000|2022-01-21 03:55:00|65732|65712|65733.4|65713.4|65737.4|65717.4|65730.4|65710.4|395
1642737600000|2022-01-21 04:00:00|65733.3|65713.3|65734.6|65714.6|65737.1|65717.1|65726.5|65706.5|454
1642737900000|2022-01-21 04:05:00|65734.7|65714.7|65731.6|65711.6|65736.4|65716.4|65728|65708|393
1642738200000|2022-01-21 04:10:00|65732|65712|65732.9|65712.9|65739.4|65719.4|65729.1|65709.1|429
1642738500000|2022-01-21 04:15:00|65732.6|65712.6|65735.2|65715.2|65736.1|65716.1|65725.9|65705.9|419
1642738800000|2022-01-21 04:20:00|65735.8|65715.8|65731.9|65711.9|65736.9|65716.9|65731.9|65711.9|402
1642739100000|2022-01-21 04:25:00|65732|65712|65737.1|65717.1|65738.3|65718.3|65730.5|65710.5|437
1642739400000|2022-01-21 04:30:00|65736.9|65716.9|65744.1|65724.1|65747.5|65727.5|65735.6|65715.6|460
1642739700000|2022-01-21 04:35:00|65743.4|65723.4|65743.3|65723.3|65744.2|65724.2|65739.1|65719.1|336
1642740000000|2022-01-21 04:40:00|65742|65722|65737.8|65717.8|65747.2|65727.2|65734.1|65714.1|435
1642740300000|2022-01-21 04:45:00|65738|65718|65738.6|65718.6|65741.4|65721.4|65733.6|65713.6|457
1642740600000|2022-01-21 04:50:00|65738.5|65718.5|65742.2|65722.2|65742.8|65722.8|65736.6|65716.6|450
1642740900000|2022-01-21 04:55:00|65741.9|65721.9|65741.3|65721.3|65743|65723|65738.8|65718.8|384
1642741200000|2022-01-21 05:00:00|65741|65721|65745.8|65725.8|65749.4|65729.4|65739.7|65719.7|402
1642741500000|2022-01-21 05:05:00|65746|65726|65747|65727|65748.3|65728.3|65743.7|65723.7|332
1642741800000|2022-01-21 05:10:00|65747.5|65727.5|65750.5|65730.5|65753.2|65733.2|65746.3|65726.3|376
1642742100000|2022-01-21 05:15:00|65750.1|65730.1|65749|65729|65752|65732|65748.6|65728.6|331
1642742400000|2022-01-21 05:20:00|65748.8|65728.8|65746.3|65726.3|65750.6|65730.6|65744.2|65724.2|378
1642742700000|2022-01-21 05:25:00|65745.9|65725.9|65745.5|65725.5|65748.7|65728.7|65740.1|65720.1|435
1642743000000|2022-01-21 05:30:00|65745.7|65725.7|65747.3|65727.3|65751.4|65731.4|65742.4|65722.4|506
1642743300000|2022-01-21 05:35:00|65747.4|65727.4|65742.7|65722.7|65752|65732|65740.8|65720.8|425
1642743600000|2022-01-21 05:40:00|65743.4|65723.4|65732.7|65712.7|65752.3|65732.3|65732.7|65712.7|507
1642743900000|2022-01-21 05:45:00|65732.5|65712.5|65738.7|65718.7|65746.8|65726.8|65732|65712|514
1642744200000|2022-01-21 05:50:00|65738.4|65718.4|65747.3|65727.3|65747.5|65727.5|65738.1|65718.1|420
1642744500000|2022-01-21 05:55:00|65747.2|65727.2|65735.6|65715.6|65747.2|65727.2|65733.6|65713.6|530
1642744800000|2022-01-21 06:00:00|65735.4|65715.4|65728.2|65708.2|65739.2|65721.1|65724.3|65704.3|541
1642745100000|2022-01-21 06:05:00|65728.4|65708.4|65732.3|65712.3|65740.2|65720.2|65727.7|65707.7|543
1642745400000|2022-01-21 06:10:00|65733.3|65713.3|65727|65707|65737.5|65717.5|65719.6|65700.4|427
1642745700000|2022-01-21 06:15:00|65726.8|65706.8|65726.2|65706.2|65729.5|65709.5|65719.4|65702.1|486
1642746000000|2022-01-21 06:20:00|65725.9|65705.9|65723.7|65703.7|65732.2|65715.2|65720.2|65703|450
1642746300000|2022-01-21 06:25:00|65720.7|65705.7|65714.4|65694.4|65726.9|65708.6|65709.7|65692.5|440
1642746600000|2022-01-21 06:30:00|65714.1|65694.1|65723.8|65703.8|65725|65705.3|65703.6|65685.9|681
1642746900000|2022-01-21 06:35:00|65724.1|65704.1|65720.9|65700.9|65727.5|65707.5|65715.9|65698.5|812
1642747200000|2022-01-21 06:40:00|65720.6|65700.6|65716|65701|65728.3|65711.1|65712.3|65695.4|604
1642747500000|2022-01-21 06:45:00|65719|65699|65706.1|65686.1|65719.3|65701.3|65702.4|65685.9|560
1642747800000|2022-01-21 06:50:00|65707.6|65687.6|65706.7|65686.7|65716.8|65697.2|65702.3|65685.2|494
1642748100000|2022-01-21 06:55:00|65706.6|65686.6|65706.2|65686.2|65711.8|65693.4|65695.9|65679|510
1642748400000|2022-01-21 07:00:00|65705.7|65685.7|65720.2|65700.2|65734.1|65714.1|65700.8|65682.4|789
1642748700000|2022-01-21 07:05:00|65719|65699|65699.1|65679.1|65720.4|65702.8|65693.9|65676|794
1642749000000|2022-01-21 07:10:00|65699.4|65679.4|65684|65664|65706.2|65688.9|65681.6|65663.9|698
1642749300000|2022-01-21 07:15:00|65685.1|65665.1|65688.2|65668.2|65692.5|65675.2|65675.3|65658|679
1642749600000|2022-01-21 07:20:00|65686.1|65671.1|65676.9|65656.9|65691.2|65674.2|65673.8|65656.8|657
1642749900000|2022-01-21 07:25:00|65672.6|65657.6|65669.5|65654.5|65676.5|65660|65663.1|65643.2|725
1642750200000|2022-01-21 07:30:00|65669.8|65654.8|65670.6|65655.6|65677.5|65661.5|65664|65647|593
1642750500000|2022-01-21 07:35:00|65670.4|65655.4|65687.2|65672.2|65690.7|65673.3|65668.6|65652.8|552
1642750800000|2022-01-21 07:40:00|65687.3|65672.3|65690.3|65675.3|65704.8|65689|65677.5|65661.1|642
1642751100000|2022-01-21 07:45:00|65689.6|65674.6|65703.9|65688.9|65707.5|65690.3|65685.7|65668.6|609
1642751400000|2022-01-21 07:50:00|65704|65689|65733.4|65718.4|65734.1|65718.6|65700.4|65682.5|646
1642751700000|2022-01-21 07:55:00|65733.6|65718.6|65705.4|65690.4|65741.3|65725.8|65703.7|65688.7|747
1642752000000|2022-01-21 08:00:00|65706.1|65691.1|65704.7|65684.7|65708.3|65693.3|65660.2|65642.4|949
1642752300000|2022-01-21 08:05:00|65702.6|65687.6|65666.3|65651.3|65706.8|65689.8|65662.8|65647.2|792
1642752600000|2022-01-21 08:10:00|65666.4|65651.4|65679.8|65664.8|65690.4|65675.4|65666.4|65651.4|760
1642752900000|2022-01-21 08:15:00|65677.9|65662.9|65681.5|65666.5|65693.4|65678.4|65661.7|65646.7|845
1642753200000|2022-01-21 08:20:00|65681.4|65666.4|65677.8|65657.8|65685.2|65668|65664.4|65647.9|786
1642753500000|2022-01-21 08:25:00|65677.7|65657.7|65642.6|65627.6|65677.7|65657.7|65638.6|65621.9|757
1642753800000|2022-01-21 08:30:00|65642.4|65627.4|65654|65639|65661.2|65646.2|65639.6|65624.5|684
1642754100000|2022-01-21 08:35:00|65653|65638|65664|65649|65667.7|65650.7|65639.2|65622.8|747
1642754400000|2022-01-21 08:40:00|65663.9|65648.9|65664|65649|65672.7|65656.2|65654|65638.4|613
1642754700000|2022-01-21 08:45:00|65664.2|65649.2|65662.3|65647.3|65683|65667.2|65655.7|65640.5|725
1642755000000|2022-01-21 08:50:00|65661.5|65646.5|65654.7|65639.7|65670.8|65655.8|65651.2|65636.2|672
1642755300000|2022-01-21 08:55:00|65655.3|65640.3|65664.6|65649.6|65670.4|65655.2|65647.2|65630.9|744
1642755600000|2022-01-21 09:00:00|65664.3|65649.3|65666.3|65651.3|65692|65676.7|65659.1|65643.3|767
1642755900000|2022-01-21 09:05:00|65664.4|65649.4|65663|65648|65671.3|65656.3|65651.6|65636.1|689
1642756200000|2022-01-21 09:10:00|65663.3|65648.3|65655.2|65640.2|65683.5|65666|65644.6|65629.6|667
1642756500000|2022-01-21 09:15:00|65654.4|65639.4|65641|65626|65656.2|65641.2|65639.9|65623.1|601
1642756800000|2022-01-21 09:20:00|65641.1|65626.1|65644.2|65629.2|65650.8|65635.8|65639.4|65623.9|588
1642757100000|2022-01-21 09:25:00|65644.8|65629.8|65631.2|65616.2|65645.7|65629.8|65628.5|65611.8|629
1642757400000|2022-01-21 09:30:00|65631.3|65616.3|65615.3|65600.3|65632.1|65617.1|65608.7|65591.6|659
1642757700000|2022-01-21 09:35:00|65615.5|65600.5|65626|65611|65627.8|65612.8|65612.2|65597.2|558
1642758000000|2022-01-21 09:40:00|65626.6|65611.6|65632.1|65617.1|65648|65632|65623.5|65608.5|654
1642758300000|2022-01-21 09:45:00|65630.2|65615.2|65625.9|65610.9|65637.2|65620.2|65624.2|65609.2|533
1642758600000|2022-01-21 09:50:00|65626|65611|65627.5|65612.5|65632|65617|65618.3|65603.3|608
1642758900000|2022-01-21 09:55:00|65627.3|65612.3|65643.6|65628.6|65650.3|65635.3|65627.1|65612.1|618
1642759200000|2022-01-21 10:00:00|65644.1|65629.1|65656.2|65641.2|65656.7|65641.7|65642.2|65626.2|578
1642759500000|2022-01-21 10:05:00|65655.9|65640.9|65661.6|65646.6|65665.7|65650.7|65651.2|65636.2|468
1642759800000|2022-01-21 10:10:00|65661.4|65646.4|65646.1|65631.1|65664.7|65649.7|65643.2|65628.2|509
1642760100000|2022-01-21 10:15:00|65646.2|65631.2|65654.6|65639.6|65655.2|65640.2|65631.3|65615.6|563
1642760400000|2022-01-21 10:20:00|65654.1|65639.1|65666.6|65651.6|65681.3|65665|65653.1|65638.1|524
1642760700000|2022-01-21 10:25:00|65667.4|65652.4|65678.3|65663.3|65679.4|65663.6|65667.4|65652.4|524
1642761000000|2022-01-21 10:30:00|65678.8|65663.8|65682.6|65667.6|65684.8|65669.8|65668.9|65653.9|546
1642761300000|2022-01-21 10:35:00|65682.5|65667.5|65667.1|65652.1|65686|65671|65661.3|65646.3|539
1642761600000|2022-01-21 10:40:00|65666.9|65651.9|65649.6|65634.6|65676.4|65659|65645.7|65630.7|576
1642761900000|2022-01-21 10:45:00|65649.3|65634.3|65651.9|65636.9|65665.6|65650.6|65646.1|65630.2|596
1642762200000|2022-01-21 10:50:00|65652|65637|65653.5|65638.5|65657.6|65642.6|65645.1|65630.1|505
1642762500000|2022-01-21 10:55:00|65653.3|65638.3|65647.7|65632.7|65660.2|65645.2|65645.7|65630.7|524
1642762800000|2022-01-21 11:00:00|65645.8|65630.8|65652.8|65637.8|65664.4|65649.4|65645.4|65630.4|558
1642763100000|2022-01-21 11:05:00|65653.2|65638.2|65674.6|65659.6|65676.5|65661.5|65648.9|65633.9|553
1642763400000|2022-01-21 11:10:00|65674.7|65659.7|65672.1|65657.1|65683.7|65667.6|65668.1|65651|611
1642763700000|2022-01-21 11:15:00|65672|65657|65690.8|65675.8|65694.6|65679.1|65668.5|65652.5|580
1642764000000|2022-01-21 11:20:00|65690.2|65675.2|65696.2|65681.2|65703|65688|65676.7|65659.9|615
1642764300000|2022-01-21 11:25:00|65696.3|65681.3|65702.3|65687.3|65703.8|65688.8|65680.6|65663.8|550
1642764600000|2022-01-21 11:30:00|65702|65687|65705.3|65685.3|65727.3|65710.3|65701.5|65683.8|631
1642764900000|2022-01-21 11:35:00|65705.7|65685.7|65693.4|65678.4|65706.8|65690.2|65692.4|65676.1|609
1642765200000|2022-01-21 11:40:00|65692.6|65677.6|65718.8|65703.8|65725.3|65710.3|65691.2|65675.1|608
1642765500000|2022-01-21 11:45:00|65719.4|65704.4|65703.9|65688.9|65720.1|65705.1|65703.3|65686.4|612
1642765800000|2022-01-21 11:50:00|65704|65689|65712.2|65697.2|65717.3|65701.1|65701.3|65686.3|554
1642766100000|2022-01-21 11:55:00|65709.9|65694.9|65703.6|65683.6|65724|65709|65697.2|65679.2|708
1642766400000|2022-01-21 12:00:00|65701.5|65686.5|65714.2|65699.2|65722.5|65706.9|65695.1|65678.8|735
1642766700000|2022-01-21 12:05:00|65713|65698|65687.3|65672.3|65719.8|65704.2|65681.2|65665|716
1642767000000|2022-01-21 12:10:00|65687.1|65672.1|65672.1|65657.1|65695.7|65679.8|65666.4|65651.4|724
1642767300000|2022-01-21 12:15:00|65672.5|65657.5|65671.3|65656.3|65679.2|65663.2|65665|65648.5|715
1642767600000|2022-01-21 12:20:00|65670.3|65655.3|65671.3|65656.3|65678.3|65663.3|65667.8|65652.8|551
1642767900000|2022-01-21 12:25:00|65671.9|65656.9|65655.7|65640.7|65675.5|65660.5|65650.2|65635.2|545
1642768200000|2022-01-21 12:30:00|65656.1|65641.1|65653.1|65638.1|65657.7|65642.7|65642.2|65627.2|639
1642768500000|2022-01-21 12:35:00|65653.3|65638.3|65634.6|65619.6|65654.4|65639.4|65630.4|65615.4|710
1642768800000|2022-01-21 12:40:00|65635.5|65620.5|65628.4|65613.4|65640.4|65625.4|65626.2|65608.6|616
1642769100000|2022-01-21 12:45:00|65628.2|65613.2|65628.1|65613.1|65633.5|65616.2|65615.5|65600.5|681
1642769400000|2022-01-21 12:50:00|65627.3|65612.3|65636.1|65621.1|65637.6|65622.6|65621.9|65606.1|738
1642769700000|2022-01-21 12:55:00|65635.8|65620.8|65653.8|65638.8|65657.7|65642.7|65630|65614.4|796
1642770000000|2022-01-21 13:00:00|65654.8|65639.8|65639.1|65619.1|65657.8|65642.8|65627.5|65610.9|797
1642770300000|2022-01-21 13:05:00|65637.2|65622.2|65608.8|65588.8|65637.5|65622.2|65602.6|65584.4|740
1642770600000|2022-01-21 13:10:00|65607.9|65587.9|65593.9|65578.9|65609|65591.4|65585|65567.4|840
1642770900000|2022-01-21 13:15:00|65594.3|65579.3|65595.4|65580.4|65596.1|65581.1|65580.9|65564.9|715
1642771200000|2022-01-21 13:20:00|65597.1|65582.1|65615.8|65600.8|65618.5|65601.3|65587.8|65571.2|740
1642771500000|2022-01-21 13:25:00|65616.2|65601.2|65609.6|65594.6|65616.7|65601.7|65605.4|65589.4|632
1642771800000|2022-01-21 13:30:00|65609.9|65594.9|65615.9|65600.9|65629|65611.3|65605|65590|599
1642772100000|2022-01-21 13:35:00|65617.6|65597.6|65598.4|65583.4|65620.8|65603.1|65593.4|65577.6|663
1642772400000|2022-01-21 13:40:00|65598.2|65583.2|65601.9|65586.9|65607.8|65590.3|65587.5|65572.5|661
1642772700000|2022-01-21 13:45:00|65602.1|65587.1|65577.3|65562.3|65604.7|65589.7|65574.1|65559.1|634
1642773000000|2022-01-21 13:50:00|65577.6|65562.6|65597.1|65582.1|65606.1|65591.1|65574.3|65559.3|689
1642773300000|2022-01-21 13:55:00|65596.7|65581.7|65584.1|65569.1|65601.2|65586.2|65574.5|65559.5|616
1642773600000|2022-01-21 14:00:00|65584|65569|65591.2|65576.2|65601.5|65586.5|65581.7|65565.5|759
1642773900000|2022-01-21 14:05:00|65590.7|65575.7|65580.1|65565.1|65595.6|65577.5|65572.9|65557.9|782
1642774200000|2022-01-21 14:10:00|65579.8|65564.8|65576.5|65556.5|65607.7|65589|65571.2|65554|848
1642774500000|2022-01-21 14:15:00|65576|65556|65542.1|65527.1|65581.3|65566.3|65539.8|65524|804
1642774800000|2022-01-21 14:20:00|65541.9|65526.9|65539.7|65524.7|65566.7|65551.7|65534.6|65518.9|755
1642775100000|2022-01-21 14:25:00|65540.2|65525.2|65557.6|65537.6|65559.3|65541.8|65528.9|65513.9|676
1642775400000|2022-01-21 14:30:00|65554|65539|65576.3|65561.3|65579.1|65564.1|65548|65533|721
1642775700000|2022-01-21 14:35:00|65574.7|65559.7|65605.9|65590.9|65605.9|65590.9|65568.5|65551|651
1642776000000|2022-01-21 14:40:00|65603|65588|65612.1|65592.1|65634.6|65619.6|65601.6|65584|694
1642776300000|2022-01-21 14:45:00|65614.8|65594.8|65614.6|65599.6|65623.4|65607|65593.4|65577.2|691
1642776600000|2022-01-21 14:50:00|65615|65600|65617.1|65602.1|65646.2|65631.2|65611.5|65596.5|655
1642776900000|2022-01-21 14:55:00|65615.2|65600.2|65592|65577|65616.3|65601.3|65586.3|65567.8|646
1642777200000|2022-01-21 15:00:00|65591.9|65576.9|65580.2|65560.2|65617.9|65600.9|65571.1|65556.1|740
1642777500000|2022-01-21 15:05:00|65577.9|65562.9|65595.9|65580.9|65605.4|65590.4|65574.3|65558.7|716
1642777800000|2022-01-21 15:10:00|65597|65582|65586.3|65566.3|65607|65591.3|65574.7|65555.8|706
1642778100000|2022-01-21 15:15:00|65586.4|65566.4|65605.5|65590.5|65624.9|65607.3|65582.7|65566.4|700
1642778400000|2022-01-21 15:20:00|65605.7|65590.7|65604|65589|65617.3|65600|65595.4|65580.4|659
1642778700000|2022-01-21 15:25:00|65603.6|65588.6|65623.6|65608.6|65630.2|65610.8|65597.9|65582.9|708
1642779000000|2022-01-21 15:30:00|65628.8|65608.8|65631.5|65616.5|65634.3|65619.3|65611.9|65595.5|721
1642779300000|2022-01-21 15:35:00|65631|65616|65652.9|65637.9|65654.6|65639.6|65620.9|65604.7|678
1642779600000|2022-01-21 15:40:00|65653|65638|65638.7|65623.7|65653.6|65638.1|65619.1|65604.1|701
1642779900000|2022-01-21 15:45:00|65637.9|65622.9|65628.4|65613.4|65667.6|65650.2|65614.4|65597.5|686
1642780200000|2022-01-21 15:50:00|65629.4|65614.4|65601.5|65581.5|65643.7|65625.6|65587.5|65570.3|706
1642780500000|2022-01-21 15:55:00|65599|65584|65609.9|65594.9|65616.1|65599.6|65596.7|65580.3|710
1642780800000|2022-01-21 16:00:00|65608.9|65593.9|65565.7|65550.7|65609|65594|65565.2|65548.7|719
1642781100000|2022-01-21 16:05:00|65565.6|65550.6|65595.6|65580.6|65604.8|65589|65565.3|65549.2|576
1642781400000|2022-01-21 16:10:00|65595.5|65580.5|65610.6|65590.6|65615.3|65597.8|65591.8|65576.8|573
1642781700000|2022-01-21 16:15:00|65610.7|65590.7|65621.3|65606.3|65637|65617|65607.3|65590|621
1642782000000|2022-01-21 16:20:00|65621.1|65606.1|65634.3|65619.3|65641.8|65626.8|65609.2|65592.5|588
1642782300000|2022-01-21 16:25:00|65635.2|65620.2|65625.7|65610.7|65641.7|65626.7|65608.2|65593.2|651
1642782600000|2022-01-21 16:30:00|65625.5|65610.5|65613.1|65593.1|65639|65619|65603|65584.9|633
1642782900000|2022-01-21 16:35:00|65614.1|65594.1|65624.8|65604.8|65630.4|65612.8|65602.7|65583.7|614
1642783200000|2022-01-21 16:40:00|65625|65605|65619.6|65604.6|65631.5|65616.5|65607.7|65592.7|621
1642783500000|2022-01-21 16:45:00|65619.7|65604.7|65625.4|65610.4|65637.6|65621.1|65619.7|65604.1|585
1642783800000|2022-01-21 16:50:00|65625.5|65610.5|65623.1|65608.1|65629.4|65612.7|65610.2|65591.7|616
1642784100000|2022-01-21 16:55:00|65622.8|65607.8|65611.6|65596.6|65623|65608|65601.8|65586|486
1642784400000|2022-01-21 17:00:00|65611.7|65596.7|65644.2|65624.2|65646.6|65627.2|65607.3|65589.8|587
1642784700000|2022-01-21 17:05:00|65644.5|65624.5|65632.3|65612.3|65648.3|65628.3|65615.2|65597.4|616
1642785000000|2022-01-21 17:10:00|65632.2|65612.2|65597.5|65577.5|65633.3|65616.3|65588.3|65568.3|621
1642785300000|2022-01-21 17:15:00|65597.7|65577.7|65610.3|65590.3|65619|65601.8|65597.6|65577.6|519
1642785600000|2022-01-21 17:20:00|65610.2|65590.2|65609.8|65589.8|65611.7|65592.1|65596.9|65577.8|574
1642785900000|2022-01-21 17:25:00|65609.3|65589.3|65605.9|65585.9|65622.2|65603.8|65605|65585.6|552
1642786200000|2022-01-21 17:30:00|65606|65586|65604.5|65584.5|65613.6|65594.6|65603.3|65583.3|569
1642786500000|2022-01-21 17:35:00|65604.7|65584.7|65605.4|65585.4|65612.8|65594.4|65602.7|65582.7|458
1642786800000|2022-01-21 17:40:00|65605.3|65585.3|65611.4|65591.4|65612.3|65595|65602.7|65583.4|485
1642787100000|2022-01-21 17:45:00|65611.1|65591.1|65612.1|65592.1|65615.9|65597.5|65604.6|65587.4|464
1642787400000|2022-01-21 17:50:00|65611.8|65591.8|65617|65597|65622.4|65604.1|65609.6|65590.5|457
1642787700000|2022-01-21 17:55:00|65617.9|65597.9|65611.2|65596.2|65622.2|65604.4|65609.8|65592.8|500
1642788000000|2022-01-21 18:00:00|65611.1|65596.1|65626.4|65611.4|65630.6|65613|65611.1|65593.7|498
1642788300000|2022-01-21 18:05:00|65626.5|65611.5|65622.2|65607.2|65636.3|65618.1|65619|65600.7|447
1642788600000|2022-01-21 18:10:00|65622.3|65607.3|65626.6|65611.6|65632.4|65614.9|65615.9|65598.6|489
1642788900000|2022-01-21 18:15:00|65626.4|65611.4|65607.9|65592.9|65627.8|65611.6|65607.5|65590.9|539
1642789200000|2022-01-21 18:20:00|65608.5|65593.5|65593.2|65578.2|65617.9|65600.3|65593.1|65576.6|563
1642789500000|2022-01-21 18:25:00|65594.6|65574.6|65606|65586|65606|65586.2|65590.3|65571.6|643
1642789800000|2022-01-21 18:30:00|65605.9|65585.9|65609.7|65589.7|65614.1|65594.5|65593.6|65576.5|591
1642790100000|2022-01-21 18:35:00|65609.6|65589.6|65608.1|65593.1|65619|65601.6|65603.9|65586.5|549
1642790400000|2022-01-21 18:40:00|65607.7|65592.7|65608.4|65593.4|65614.4|65597.8|65605.9|65588.5|480
1642790700000|2022-01-21 18:45:00|65608.5|65593.5|65614.9|65594.9|65616.6|65600.1|65607.7|65589.9|550
1642791000000|2022-01-21 18:50:00|65614.7|65594.7|65612.7|65597.7|65626.8|65609.1|65607|65588.7|591
1642791300000|2022-01-21 18:55:00|65613|65598|65621.7|65601.7|65623|65606.3|65611.2|65594.5|557
1642791600000|2022-01-21 19:00:00|65621.8|65601.8|65624.4|65604.4|65633.9|65616.3|65618.4|65601|589
1642791900000|2022-01-21 19:05:00|65624.3|65604.3|65607.1|65592.1|65624.8|65604.8|65606.4|65589.5|450
1642792200000|2022-01-21 19:10:00|65606.9|65591.9|65612.7|65592.7|65615.7|65598.1|65605.1|65588.3|503
1642792500000|2022-01-21 19:15:00|65612.6|65592.6|65607.5|65592.5|65616.4|65598|65606.1|65589|459
1642792800000|2022-01-21 19:20:00|65607.9|65592.9|65609.9|65589.9|65618.3|65600.7|65606.7|65588.1|389
1642793100000|2022-01-21 19:25:00|65610|65590|65628|65608|65631.3|65613.3|65608|65589.7|524
1642793400000|2022-01-21 19:30:00|65628.1|65608.1|65631|65616|65635.2|65619.3|65624.6|65605.8|482
1642793700000|2022-01-21 19:35:00|65632.3|65617.3|65625.2|65610.2|65634.3|65617.3|65623.9|65607|429
1642794000000|2022-01-21 19:40:00|65625.1|65610.1|65620.8|65600.8|65631.5|65613.4|65615.8|65598.7|455
1642794300000|2022-01-21 19:45:00|65618.5|65603.5|65621.3|65606.3|65627.2|65609|65615.6|65599.2|474
1642794600000|2022-01-21 19:50:00|65621.9|65606.9|65627.5|65607.5|65637.1|65620.2|65620.8|65604.7|593
1642794900000|2022-01-21 19:55:00|65623.7|65608.7|65635.8|65620.8|65640.9|65624.6|65620.5|65603.5|669
1642795200000|2022-01-21 20:00:00|65635.5|65620.5|65641|65621|65645.8|65628.4|65631.9|65613.4|552
1642795500000|2022-01-21 20:05:00|65640.2|65620.2|65648.5|65633.5|65659.3|65639.3|65634.3|65616.9|566
1642795800000|2022-01-21 20:10:00|65647.5|65632.5|65632.4|65612.4|65653.4|65634.6|65624.4|65604.4|684
1642796100000|2022-01-21 20:15:00|65632.6|65612.6|65640.4|65625.4|65645|65627.8|65627.3|65609.4|561
1642796400000|2022-01-21 20:20:00|65640.6|65625.6|65637.1|65617.1|65648.9|65630.4|65634.8|65616.1|579
1642796700000|2022-01-21 20:25:00|65636.5|65621.5|65633.2|65613.2|65641.2|65623.3|65628.3|65611.1|557
1642797000000|2022-01-21 20:30:00|65633.5|65613.5|65637|65617|65643.4|65625.7|65632|65613.5|523
1642797300000|2022-01-21 20:35:00|65634.9|65619.9|65644.5|65624.5|65648.4|65629.7|65633.8|65616.1|427
1642797600000|2022-01-21 20:40:00|65644.1|65624.1|65633.5|65613.5|65644.9|65624.9|65630.8|65612.8|639
1642797900000|2022-01-21 20:45:00|65633.1|65613.1|65638.7|65618.7|65651.5|65633.6|65631.1|65613.1|588
1642798200000|2022-01-21 20:50:00|65638.8|65618.8|65643.3|65623.3|65644.2|65624.3|65629.3|65611.5|602
1642798500000|2022-01-21 20:55:00|65643.9|65623.9|65644.4|65624.4|65645.9|65625.9|65621.6|65601.6|682
1642798800000|2022-01-21 21:00:00|65642.8|65622.8|65631.1|65611.1|65647.9|65627.9|65619.9|65599.9|592
1642799100000|2022-01-21 21:05:00|65631.7|65611.7|65631.5|65611.5|65638.9|65618.9|65623|65603|328
1642799400000|2022-01-21 21:10:00|65630.1|65610.1|65625.1|65605.1|65633|65613|65622.1|65602.1|259
1642799700000|2022-01-21 21:15:00|65627.5|65607.5|65625.1|65605.1|65631.2|65611.2|65624.5|65604.5|213
1642800000000|2022-01-21 21:20:00|65625.2|65605.2|65626.1|65606.1|65626.8|65606.8|65621.4|65601.4|321
1642800300000|2022-01-21 21:25:00|65626.2|65606.2|65634.5|65614.5|65635.4|65615.4|65623.1|65603.1|239
1642800600000|2022-01-21 21:30:00|65635.3|65615.3|65642.4|65622.4|65646.7|65626.7|65633.2|65613.2|238
1642800900000|2022-01-21 21:35:00|65643.4|65623.4|65637.2|65617.2|65659.9|65639.9|65635.9|65615.9|287
1642801200000|2022-01-21 21:40:00|65637.5|65617.5|65637.1|65617.1|65639.9|65619.9|65633.9|65613.9|211
1642801500000|2022-01-21 21:45:00|65636.3|65616.3|65635.5|65615.5|65644|65624|65633.1|65613.1|289
1642801800000|2022-01-21 21:50:00|65635.1|65615.1|65640.7|65620.7|65650.8|65630.8|65634.4|65614.4|372
1642802100000|2022-01-21 21:55:00|65639.6|65619.6|65624.9|65604.9|65648.1|65628.1|65623.2|65603.2|376
1642971600000|2022-01-23 21:00:00|65655.7|65572|65655|65578.3|65679.4|65578.3|65652.4|65545.4|7
1642971900000|2022-01-23 21:05:00|65677.6|65570.6|65652.4|65545.4|65677.6|65570.6|65652.4|65545.4|2
1642972200000|2022-01-23 21:10:00|65677.6|65570.6|65652.4|65545.4|65677.6|65570.6|65652.4|65545.4|2
1642972800000|2022-01-23 21:20:00|65655|65578.3|65648.3|65547.7|65655|65578.3|65648.3|65545.5|6
1642973100000|2022-01-23 21:25:00|65649.8|65571.2|65674.7|65567.7|65674.7|65578.5|65648.3|65547.7|7
1642973400000|2022-01-23 21:30:00|65648.3|65547.7|65648.3|65547.7|65648.3|65547.7|65648.3|65547.7|1
1642973700000|2022-01-23 21:35:00|65668.7|65561.7|65668.7|65561.7|65668.7|65561.7|65668.7|65561.7|1
1642974000000|2022-01-23 21:40:00|65674.7|65567.7|65648.3|65547.7|65674.7|65567.7|65648.3|65547.7|2
1642974300000|2022-01-23 21:45:00|65652.2|65579.7|65674.7|65567.7|65674.7|65579.7|65648.3|65547.7|3
1642974600000|2022-01-23 21:50:00|65648.3|65547.7|65674.7|65567.7|65674.7|65567.7|65648.3|65547.7|2
1642974900000|2022-01-23 21:55:00|65680.3|65573.3|65648.3|65547.7|65680.3|65573.3|65635.5|65528.5|5
1642975200000|2022-01-23 22:00:00|65626.3|65596.3|65643.3|65587.1|65674.7|65596.3|65626.3|65547.7|15
1642975500000|2022-01-23 22:05:00|65642.8|65580|65643.3|65579.5|65666.7|65585.8|65642.6|65552.7|26
1642975800000|2022-01-23 22:10:00|65636.6|65596.2|65643.3|65564.9|65647.9|65602.8|65631|65556.2|47
1642976100000|2022-01-23 22:15:00|65639.8|65601.5|65644.9|65595.6|65654.8|65602.8|65621|65560|176
1642976400000|2022-01-23 22:20:00|65652.7|65591.7|65651.7|65590.2|65674.5|65601.4|65623.3|65582.1|147
1642976700000|2022-01-23 22:25:00|65643.3|65593.3|65635.1|65602|65667|65602.4|65629.1|65587.8|169
1642977000000|2022-01-23 22:30:00|65638.1|65601.2|65656.2|65602.6|65659.6|65608.9|65630.9|65599.1|131
1642977300000|2022-01-23 22:35:00|65647.4|65600.7|65634.9|65607.9|65661.3|65611.8|65630.1|65595.5|137
1642977600000|2022-01-23 22:40:00|65633.9|65607.7|65637.8|65611.1|65655.2|65614.1|65629.3|65601.3|179
1642977900000|2022-01-23 22:45:00|65636.8|65611.7|65633.6|65613.6|65653.4|65619.2|65633.6|65603|278
1642978200000|2022-01-23 22:50:00|65635.3|65615.3|65644.7|65614.4|65654.1|65617.9|65633.5|65595.7|264
1642978500000|2022-01-23 22:55:00|65644.5|65612.2|65665.6|65590.9|65669.8|65616.4|65631.8|65579.9|163
1642978800000|2022-01-23 23:00:00|65656.3|65597.7|65660.8|65633.3|65670.6|65635.7|65638.1|65583.6|526
1642979100000|2022-01-23 23:05:00|65659.8|65634.1|65653.8|65633.8|65678|65648.2|65650.7|65625|368
1642979400000|2022-01-23 23:10:00|65654.6|65634.6|65640.8|65620.8|65656.2|65635.6|65640.1|65620.1|350
1642979700000|2022-01-23 23:15:00|65641.1|65621.1|65635.9|65615.9|65648|65628|65634.6|65614.5|363
1642980000000|2022-01-23 23:20:00|65636.1|65616.1|65635.8|65615.8|65644|65624|65630.4|65610.5|407
1642980300000|2022-01-23 23:25:00|65636.1|65616.1|65636.4|65616.4|65636.4|65616.4|65619.7|65599.7|367
1642980600000|2022-01-23 23:30:00|65637.9|65617.9|65648.7|65628.7|65650.8|65630.8|65634.2|65614.2|399
1642980900000|2022-01-23 23:35:00|65649|65629|65637.7|65617.7|65652.7|65632.7|65636.6|65616.6|366
1642981200000|2022-01-23 23:40:00|65638.2|65618.2|65645|65625|65648.9|65628.9|65637.4|65617.4|274
1642981500000|2022-01-23 23:45:00|65645.1|65625.1|65648.1|65628.1|65649|65629|65641.9|65621.9|262
1642981800000|2022-01-23 23:50:00|65648|65628|65635.7|65615.7|65648.1|65628.1|65634.2|65614.2|334
1642982100000|2022-01-23 23:55:00|65636.8|65616.8|65642|65622|65647.6|65627.6|65635.7|65615.7|323
1642982400000|2022-01-24 00:00:00|65641.9|65621.9|65668|65648|65674.5|65654.5|65641.9|65621.9|632
1642982700000|2022-01-24 00:05:00|65667.7|65647.7|65669.5|65649.5|65676.6|65656.6|65655.6|65635.6|437
1642983000000|2022-01-24 00:10:00|65669.3|65649.3|65683.3|65663.3|65686.8|65667.2|65669.3|65649.3|436
1642983300000|2022-01-24 00:15:00|65684.2|65664.2|65683.4|65663.4|65686.7|65667.8|65677.3|65658.4|356
1642983600000|2022-01-24 00:20:00|65684.5|65664.5|65684.1|65664.1|65686.4|65667.5|65679.3|65660|328
1642983900000|2022-01-24 00:25:00|65684.2|65664.2|65683.1|65668.1|65690.7|65670.7|65678|65658.7|305
1642984200000|2022-01-24 00:30:00|65683.7|65668.7|65692.5|65672.5|65693.5|65673.6|65679.8|65661.2|355
1642984500000|2022-01-24 00:35:00|65692.2|65672.2|65688.4|65668.4|65693.3|65675.2|65682.8|65664|298
1642984800000|2022-01-24 00:40:00|65688.3|65668.3|65688.4|65668.4|65695.2|65675.2|65682.6|65663.4|376
1642985100000|2022-01-24 00:45:00|65688.3|65668.3|65677.4|65657.4|65691.3|65673.7|65673.7|65655.1|405
1642985400000|2022-01-24 00:50:00|65677.8|65657.8|65647.1|65627.1|65679.5|65661.7|65644.3|65624.3|551
1642985700000|2022-01-24 00:55:00|65647.2|65627.2|65658.8|65638.8|65673.2|65653.2|65645.4|65625.4|503
1642986000000|2022-01-24 01:00:00|65659.1|65639.1|65667.8|65647.8|65672.3|65652.3|65655.1|65635.1|493
1642986300000|2022-01-24 01:05:00|65667.6|65647.6|65660.7|65640.7|65667.9|65647.9|65652.1|65632.1|559
1642986600000|2022-01-24 01:10:00|65660.5|65640.5|65679.3|65659.3|65679.3|65659.3|65657.7|65639.9|500
1642986900000|2022-01-24 01:15:00|65679.5|65659.5|65679.2|65659.2|65684.2|65666.1|65675.3|65657.7|434
1642987200000|2022-01-24 01:20:00|65679.1|65659.1|65680.4|65660.4|65689.2|65669.7|65676.6|65656.6|445
1642987500000|2022-01-24 01:25:00|65680.2|65660.2|65676.1|65656.1|65682.6|65662.6|65674|65655.4|404
1642987800000|2022-01-24 01:30:00|65675.9|65655.9|65674.9|65654.9|65683.4|65665.6|65660.1|65641.1|550
1642988100000|2022-01-24 01:35:00|65675|65655|65678.2|65658.2|65680|65660.9|65671.6|65653.3|424
1642988400000|2022-01-24 01:40:00|65676.3|65656.3|65682.2|65662.2|65682.5|65662.5|65665|65647.3|456
1642988700000|2022-01-24 01:45:00|65682.5|65662.5|65679.7|65659.7|65688|65668|65674.6|65654.6|450
1642989000000|2022-01-24 01:50:00|65679.5|65659.5|65675.1|65655.1|65681.7|65662.3|65669.9|65651.7|472
1642989300000|2022-01-24 01:55:00|65675.2|65655.2|65665.2|65645.2|65682.5|65662.5|65663|65645.2|483
1642989600000|2022-01-24 02:00:00|65666.2|65646.2|65676|65656|65676.7|65656.7|65658.9|65641.7|454
1642989900000|2022-01-24 02:05:00|65675.9|65655.9|65679.5|65659.5|65682.3|65662.3|65664.7|65648.1|471
1642990200000|2022-01-24 02:10:00|65680.3|65660.3|65684.4|65664.4|65686.2|65667.8|65677.3|65658.2|458
1642990500000|2022-01-24 02:15:00|65684.7|65664.7|65679.8|65659.8|65687.3|65668.7|65678.9|65659.1|382
1642990800000|2022-01-24 02:20:00|65679.7|65659.7|65688.2|65668.2|65688.3|65670.4|65672.1|65652.9|413
1642991100000|2022-01-24 02:25:00|65688.3|65668.3|65688.6|65668.6|65692.6|65672.6|65682.6|65664.6|400
1642991400000|2022-01-24 02:30:00|65688.7|65668.7|65691.4|65671.4|65696|65679.2|65687.8|65667.8|432
1642991700000|2022-01-24 02:35:00|65691.3|65671.3|65682.3|65667.3|65695.5|65677.9|65682.2|65663.9|460
1642992000000|2022-01-24 02:40:00|65682.6|65667.6|65684.3|65664.3|65690.4|65672.7|65677.4|65660.1|474
1642992300000|2022-01-24 02:45:00|65684.6|65664.6|65685|65665|65685.6|65665.6|65675.2|65656.5|374
1642992600000|2022-01-24 02:50:00|65684.2|65664.2|65694.1|65674.1|65694.4|65674.4|65674.7|65657.6|439
1642992900000|2022-01-24 02:55:00|65694.3|65674.3|65694.4|65674.4|65696.7|65677.8|65681|65663.1|849
1642993200000|2022-01-24 03:00:00|65694.6|65674.6|65693.1|65673.1|65700.5|65680.5|65687.2|65668|476
1642993500000|2022-01-24 03:05:00|65693.2|65673.2|65693|65673|65694.6|65676.4|65682.7|65662.7|394
1642993800000|2022-01-24 03:10:00|65692|65672|65688.3|65668.3|65695.7|65676.6|65686.7|65666.8|419
1642994100000|2022-01-24 03:15:00|65688.7|65668.7|65695.7|65675.7|65696.2|65676.3|65688.4|65668.4|388
1642994400000|2022-01-24 03:20:00|65695.9|65675.9|65691.7|65671.7|65695.9|65675.9|65685.2|65665.2|345
1642994700000|2022-01-24 03:25:00|65691.6|65671.6|65703.3|65683.3|65704|65684|65691.6|65671.6|371
1642995000000|2022-01-24 03:30:00|65703.2|65683.2|65701.9|65681.9|65710.2|65692.5|65701.2|65681.2|425
1642995300000|2022-01-24 03:35:00|65702.2|65682.2|65712.2|65692.2|65712.2|65692.2|65701.6|65681.6|330
1642995600000|2022-01-24 03:40:00|65712.5|65692.5|65715|65695|65721.9|65704.1|65708.8|65691.1|467
1642995900000|2022-01-24 03:45:00|65715.4|65695.4|65711.5|65691.5|65720.2|65700.2|65711.5|65691.5|429
1642996200000|2022-01-24 03:50:00|65711.7|65691.7|65707.4|65687.4|65713.9|65693.9|65701.5|65684.8|349
1642996500000|2022-01-24 03:55:00|65707.1|65687.1|65713.4|65693.4|65714|65696|65706.7|65686.7|324
1642996800000|2022-01-24 04:00:00|65713.5|65693.5|65711.3|65691.3|65719.2|65701.6|65707.7|65690.6|366
1642997100000|2022-01-24 04:05:00|65709.2|65689.2|65709.3|65689.3|65714|65695.8|65703.6|65684.8|325
1642997400000|2022-01-24 04:10:00|65710.3|65690.3|65706.3|65686.3|65711|65691|65704.5|65685.3|319
1642997700000|2022-01-24 04:15:00|65706.1|65686.1|65706.3|65686.3|65709.1|65689.4|65704|65684.8|247
1642998000000|2022-01-24 04:20:00|65706.1|65686.1|65705.9|65685.9|65709.7|65690.2|65700.3|65682.8|280
1642998300000|2022-01-24 04:25:00|65705.7|65685.7|65710.2|65690.2|65710.9|65690.9|65704.6|65685.7|290
1642998600000|2022-01-24 04:30:00|65710.1|65690.1|65707.7|65687.7|65714.4|65694.4|65706.9|65687|259
1642998900000|2022-01-24 04:35:00|65708|65688|65706.7|65686.7|65710.6|65691.9|65700.9|65681.1|278
1642999200000|2022-01-24 04:40:00|65706.8|65686.8|65700.8|65680.8|65707.8|65690|65698.5|65679.3|311
1642999500000|2022-01-24 04:45:00|65700.7|65680.7|65705|65690|65710.4|65690.4|65700.6|65680.6|269
1642999800000|2022-01-24 04:50:00|65707.4|65687.4|65711|65691|65711.7|65692.7|65704.7|65686.6|273
1643000100000|2022-01-24 04:55:00|65710.9|65690.9|65708.4|65688.4|65713.4|65693.5|65706.2|65687.1|303
1643000400000|2022-01-24 05:00:00|65708.5|65688.5|65716|65696|65718.2|65700.3|65705.7|65687.5|403
1643000700000|2022-01-24 05:05:00|65713.5|65698.5|65721.3|65706.3|65731.3|65713.2|65713.5|65696.2|385
1643001000000|2022-01-24 05:10:00|65721.4|65706.4|65723.4|65703.4|65724.5|65706.8|65717.7|65700|279
1643001300000|2022-01-24 05:15:00|65723.6|65703.6|65724.9|65704.9|65727.4|65708.6|65720.2|65701.9|315
1643001600000|2022-01-24 05:20:00|65725.1|65705.1|65719.2|65699.2|65728.4|65708.4|65715.4|65697.8|386
1643001900000|2022-01-24 05:25:00|65719.3|65699.3|65726.9|65706.9|65727.7|65710|65714.8|65696.7|286
1643002200000|2022-01-24 05:30:00|65726.6|65706.6|65729.4|65709.4|65734.4|65715.1|65718.7|65701.2|497
1643002500000|2022-01-24 05:35:00|65729.6|65709.6|65731.1|65716.1|65734.7|65716.6|65728.1|65709.2|362
1643002800000|2022-01-24 05:40:00|65730.9|65715.9|65729|65709|65734.2|65716.4|65721.8|65705.1|363
1643003100000|2022-01-24 05:45:00|65729.3|65709.3|65728.1|65713.1|65732.7|65715.2|65724.4|65707|344
1643003400000|2022-01-24 05:50:00|65727.9|65712.9|65737.6|65717.6|65739.5|65722.2|65721.7|65702.2|400
1643003700000|2022-01-24 05:55:00|65737.5|65717.5|65779.5|65759.5|65783.6|65763.6|65726.6|65708.3|674
1643004000000|2022-01-24 06:00:00|65777.5|65757.5|65758.7|65738.7|65777.5|65757.5|65751.2|65731.8|711
1643004300000|2022-01-24 06:05:00|65758.5|65738.5|65775.6|65755.6|65781.1|65764.5|65755.2|65735.3|591
1643004600000|2022-01-24 06:10:00|65775.7|65755.7|65785.7|65765.7|65788.6|65769|65768.4|65750.5|598
1643004900000|2022-01-24 06:15:00|65785.6|65765.6|65778.5|65758.5|65788.6|65768.6|65771.1|65753.6|724
1643005200000|2022-01-24 06:20:00|65778.2|65758.2|65788|65768|65788.3|65768.3|65771.7|65755.2|880
1643005500000|2022-01-24 06:25:00|65788.1|65768.1|65789.2|65769.2|65796.1|65776.1|65781|65763.3|842
1643005800000|2022-01-24 06:30:00|65790|65770|65772.8|65757.8|65793.5|65774.6|65769.9|65750.7|453
1643006100000|2022-01-24 06:35:00|65772.6|65757.6|65767.6|65747.6|65776.4|65759.5|65759.6|65742.3|403
1643006400000|2022-01-24 06:40:00|65764.3|65749.3|65767.9|65747.9|65770.2|65751.6|65753.7|65737.1|456
1643006700000|2022-01-24 06:45:00|65768|65748|65761.9|65741.9|65768|65748.6|65757.4|65739.2|432
1643007000000|2022-01-24 06:50:00|65762.1|65742.1|65750|65735|65773|65756|65748.7|65731.3|473
1643007300000|2022-01-24 06:55:00|65749.3|65734.3|65743.1|65723.1|65757.1|65739.4|65740.1|65722.9|524
1643007600000|2022-01-24 07:00:00|65742.2|65722.2|65745.2|65725.2|65764.2|65746.7|65742.2|65722.2|736
1643007900000|2022-01-24 07:05:00|65745.3|65725.3|65746.8|65726.8|65763|65744.9|65743.3|65724.8|695
1643008200000|2022-01-24 07:10:00|65746.7|65726.7|65756.3|65736.3|65765.1|65745.9|65743.3|65723.3|607
1643008500000|2022-01-24 07:15:00|65756.8|65736.8|65750.2|65730.2|65761.6|65743.8|65742.5|65725|562
1643008800000|2022-01-24 07:20:00|65750.4|65730.4|65747.7|65727.7|65753.3|65736.2|65741.8|65724.6|524
1643009100000|2022-01-24 07:25:00|65747.5|65727.5|65723.8|65703.8|65747.5|65729.6|65721.3|65703.8|572
1643009400000|2022-01-24 07:30:00|65723.5|65703.5|65712.5|65697.5|65725.3|65708|65706.2|65690.8|673
1643009700000|2022-01-24 07:35:00|65712.4|65697.4|65729|65714|65737.7|65719.9|65712.1|65695.1|587
1643010000000|2022-01-24 07:40:00|65728.4|65713.4|65732|65717|65736.1|65719.4|65721.5|65705.4|513
1643010300000|2022-01-24 07:45:00|65732.1|65717.1|65740.5|65725.5|65748.3|65732.1|65731.4|65714.8|512
1643010600000|2022-01-24 07:50:00|65741.8|65726.8|65737.8|65722.8|65755.4|65738.3|65737.3|65721.2|576
1643010900000|2022-01-24 07:55:00|65738.3|65723.3|65737.2|65722.2|65749.2|65734.2|65730.4|65715.4|630
1643011200000|2022-01-24 08:00:00|65738|65723|65786.8|65766.8|65789|65769.2|65738|65723|784
1643011500000|2022-01-24 08:05:00|65786.6|65766.6|65767.3|65747.3|65797.5|65780.4|65756.1|65736.4|735
1643011800000|2022-01-24 08:10:00|65767|65747|65768.4|65748.4|65781.6|65761.6|65750|65732.3|688
1643012100000|2022-01-24 08:15:00|65775.5|65755.5|65761.2|65741.2|65819.8|65799.8|65741.8|65721.8|898
1643012400000|2022-01-24 08:20:00|65760.8|65740.8|65741.4|65726.4|65760.9|65744.4|65735.5|65719.7|696
1643012700000|2022-01-24 08:25:00|65740.7|65725.7|65745.9|65725.6|65761.7|65744.5|65738.2|65723.2|686
1643013000000|2022-01-24 08:30:00|65729.1|65692.8|65734.4|65714.4|65736.2|65716.2|65691.2|65668.7|859
1643013300000|2022-01-24 08:35:00|65735.2|65715.2|65729.5|65714.5|65743.8|65726.4|65717.3|65697.3|706
1643013600000|2022-01-24 08:40:00|65732.3|65712.3|65727.7|65712.7|65732.5|65714.8|65707.8|65690|663
1643013900000|2022-01-24 08:45:00|65727.8|65712.8|65769.8|65754.8|65786.7|65770|65726.9|65708.2|790
1643014200000|2022-01-24 08:50:00|65769.6|65754.6|65746|65731|65782.7|65765.4|65733.1|65717.5|742
1643014500000|2022-01-24 08:55:00|65746.3|65731.3|65752.9|65732.9|65758.8|65740|65741.8|65724.9|801
1643014800000|2022-01-24 09:00:00|65751.8|65731.8|65728.8|65713.8|65755.4|65738.5|65723.7|65708.1|769
1643015100000|2022-01-24 09:05:00|65728.7|65713.7|65722.6|65707.6|65738.4|65720.4|65711.4|65696.4|791
1643015400000|2022-01-24 09:10:00|65722.8|65707.8|65724.4|65704.4|65735.7|65720.7|65712.6|65695.3|780
1643015700000|2022-01-24 09:15:00|65724.3|65704.3|65728.4|65713.4|65734|65719|65710|65693.8|670
1643016000000|2022-01-24 09:20:00|65728.1|65713.1|65709.8|65694.8|65729.3|65714.3|65700.2|65685.2|742
1643016300000|2022-01-24 09:25:00|65712.3|65692.3|65670|65655|65718.5|65702|65668.2|65651.8|817
1643016600000|2022-01-24 09:30:00|65671.1|65656.1|65678.9|65663.9|65685.1|65668.3|65667.3|65651.1|690
1643016900000|2022-01-24 09:35:00|65679.1|65664.1|65700.8|65685.8|65703.7|65686.6|65678.4|65663.4|705
1643017200000|2022-01-24 09:40:00|65700.9|65685.9|65717.4|65697.4|65718.5|65703|65700.1|65682.6|737
1643017500000|2022-01-24 09:45:00|65716.7|65696.7|65735.3|65720.3|65741.2|65726.2|65711.6|65696|650
1643017800000|2022-01-24 09:50:00|65734.9|65719.9|65730.8|65715.8|65735.2|65720.2|65722.5|65707.5|575
1643018100000|2022-01-24 09:55:00|65730.7|65715.7|65725.9|65710.9|65730.7|65715.7|65711|65694.2|679
1643018400000|2022-01-24 10:00:00|65724.9|65709.9|65734.6|65719.6|65739.2|65722.2|65717.6|65700.9|708
1643018700000|2022-01-24 10:05:00|65734.5|65719.5|65739.7|65724.7|65740.9|65724.7|65715.1|65700.1|802
1643019000000|2022-01-24 10:10:00|65738.9|65723.9|65728.9|65713.9|65744.8|65729.8|65727.2|65711|721
1643019300000|2022-01-24 10:15:00|65728.7|65713.7|65729.8|65714.8|65747.5|65732.5|65725.6|65710.6|674
1643019600000|2022-01-24 10:20:00|65731.8|65716.8|65735|65720|65738.9|65722.5|65708.7|65693.7|678
1643019900000|2022-01-24 10:25:00|65733|65718|65744.5|65729.5|65749.7|65733.8|65718.5|65701.9|760
1643020200000|2022-01-24 10:30:00|65746.2|65731.2|65757.3|65742.3|65759.3|65744.3|65743.3|65726.4|731
1643020500000|2022-01-24 10:35:00|65757.2|65742.2|65761|65746|65772.8|65757.8|65755|65738|682
1643020800000|2022-01-24 10:40:00|65762.1|65747.1|65766.3|65751.3|65772.5|65755|65745.7|65730.7|718
1643021100000|2022-01-24 10:45:00|65771.8|65751.8|65780.4|65765.4|65794.9|65774.9|65762.9|65745.7|784
1643021400000|2022-01-24 10:50:00|65780.6|65765.6|65751.4|65736.4|65781.9|65765.9|65746.5|65730|770
1643021700000|2022-01-24 10:55:00|65752|65737|65764.3|65749.3|65778.9|65760.9|65739.2|65721.9|810
1643022000000|2022-01-24 11:00:00|65763.9|65748.9|65757.7|65742.7|65767.1|65750.4|65749.4|65732.3|696
1643022300000|2022-01-24 11:05:00|65757.8|65742.8|65776.9|65761.9|65781.5|65764.2|65753.8|65737.6|698
1643022600000|2022-01-24 11:10:00|65775.1|65760.1|65749.1|65734.1|65782.7|65765.4|65746.5|65728.9|634
1643022900000|2022-01-24 11:15:00|65749|65734|65782.8|65767.8|65788|65770.6|65748.2|65732.6|775
1643023200000|2022-01-24 11:20:00|65782.7|65767.7|65785.5|65770.5|65788.2|65773.2|65762.3|65745.1|667
1643023500000|2022-01-24 11:25:00|65785.6|65770.6|65804.1|65789.1|65816|65799.4|65783.5|65767.2|675
1643023800000|2022-01-24 11:30:00|65804|65789|65808.6|65793.6|65811.5|65795|65799.2|65782.4|624
1643024100000|2022-01-24 11:35:00|65808.3|65793.3|65801.5|65786.5|65813.1|65795.6|65794.5|65777.7|627
1643024400000|2022-01-24 11:40:00|65800.9|65785.9|65807.4|65787.4|65818|65802.4|65792.7|65774.8|684
1643024700000|2022-01-24 11:45:00|65808.2|65788.2|65829.3|65809.3|65830.8|65815.8|65803.4|65784.8|682
1643025000000|2022-01-24 11:50:00|65829.6|65809.6|65830.5|65815.5|65849.3|65831.5|65823.2|65807.4|685
1643025300000|2022-01-24 11:55:00|65830.3|65815.3|65850.6|65835.6|65869.9|65850.9|65830.1|65815.1|770
1643025600000|2022-01-24 12:00:00|65850|65835|65854.5|65839.5|65866.2|65848.5|65838.6|65823.6|781
1643025900000|2022-01-24 12:05:00|65854.3|65839.3|65852.9|65837.9|65875.6|65859.1|65848.3|65833|663
1643026200000|2022-01-24 12:10:00|65852.7|65837.7|65823.5|65808.5|65856.3|65839.1|65819.1|65804.1|694
1643026500000|2022-01-24 12:15:00|65823.8|65808.8|65823|65808|65832|65817|65815.3|65800|697
1643026800000|2022-01-24 12:20:00|65822.9|65807.9|65848.1|65833.1|65854.4|65838.2|65817.3|65802.3|708
1643027100000|2022-01-24 12:25:00|65847.9|65832.9|65845.8|65830.8|65856.8|65840.1|65838.6|65823|586
1643027400000|2022-01-24 12:30:00|65845.3|65830.3|65866.4|65851.4|65868.5|65853.5|65834.1|65815.5|579
1643027700000|2022-01-24 12:35:00|65868.7|65853.7|65863.5|65848.5|65876|65861|65854.7|65839.1|685
1643028000000|2022-01-24 12:40:00|65863.9|65848.9|65851|65836|65870.2|65853.2|65845.7|65829.1|624
1643028300000|2022-01-24 12:45:00|65850.8|65835.8|65876.3|65861.3|65877.4|65862.4|65850|65834.3|632
1643028600000|2022-01-24 12:50:00|65876.4|65861.4|65866.4|65851.4|65890.4|65873.2|65848|65831|742
1643028900000|2022-01-24 12:55:00|65866.3|65851.3|65889.8|65874.8|65894.4|65879.4|65859.1|65842.3|771
1643029200000|2022-01-24 13:00:00|65889.9|65874.9|65896.9|65881.9|65898.4|65882.3|65872.9|65856.1|832
1643029500000|2022-01-24 13:05:00|65896.6|65881.6|65870.3|65855.3|65898.7|65881.6|65868|65850.8|754
1643029800000|2022-01-24 13:10:00|65870.7|65855.7|65857|65837|65872.3|65857.3|65853|65834.8|790
1643030100000|2022-01-24 13:15:00|65854.3|65839.3|65845.6|65830.6|65862.4|65845.7|65836.9|65820.4|774
1643030400000|2022-01-24 13:20:00|65844.8|65829.8|65849|65834|65866.4|65851.4|65840.4|65825.4|711
1643030700000|2022-01-24 13:25:00|65848.7|65833.7|65855.2|65835.2|65862.7|65845.1|65834.1|65818.8|791
1643031000000|2022-01-24 13:30:00|65854.9|65834.9|65849.6|65829.6|65866.7|65849.1|65834|65816.7|754
1643031300000|2022-01-24 13:35:00|65849.7|65829.7|65847.5|65832.5|65866.5|65849.3|65841|65821.8|833
1643031600000|2022-01-24 13:40:00|65847.2|65832.2|65889.5|65869.5|65889.5|65871.6|65843.8|65825.6|793
1643031900000|2022-01-24 13:45:00|65888.2|65873.2|65883.9|65868.9|65900.9|65884.5|65878.4|65861.9|805
1643032200000|2022-01-24 13:50:00|65884.8|65869.8|65892.8|65872.8|65904.7|65888.7|65873.3|65854.4|708
1643032500000|2022-01-24 13:55:00|65893.5|65873.5|65902.2|65887.2|65907.7|65890.2|65891.1|65871.1|783
1643032800000|2022-01-24 14:00:00|65901.6|65886.6|65901.7|65881.7|65917.3|65897.5|65894.2|65876.4|898
1643033100000|2022-01-24 14:05:00|65900.7|65880.7|65875.3|65860.3|65912|65893.7|65875|65856.9|781
1643033400000|2022-01-24 14:10:00|65875.5|65860.5|65896.1|65881.1|65898.8|65881.3|65855|65839.3|780
1643033700000|2022-01-24 14:15:00|65896.5|65881.5|65886.5|65871.5|65914.7|65897|65879.2|65862.5|827
1643034000000|2022-01-24 14:20:00|65886|65871|65906.1|65891.1|65914.8|65897.7|65880.8|65863.6|833
1643034300000|2022-01-24 14:25:00|65905.6|65890.6|65893.6|65878.6|65911.7|65894.2|65889|65873.3|673
1643034600000|2022-01-24 14:30:00|65905.2|65885.2|65901.3|65886.3|65906.7|65888.3|65877.7|65861.4|773
1643034900000|2022-01-24 14:35:00|65902.5|65887.5|65925.1|65910.1|65927.6|65911.8|65896.5|65879.1|857
1643035200000|2022-01-24 14:40:00|65925.4|65910.4|65921.9|65901.9|65937.3|65922.3|65915.5|65900.5|962
1643035500000|2022-01-24 14:45:00|65919.2|65899.2|65909.1|65894.1|65919.7|65902.1|65895.8|65878.7|934
1643035800000|2022-01-24 14:50:00|65908.8|65893.8|65907.8|65892.8|65919.7|65903.5|65903.6|65887.5|852
1643036100000|2022-01-24 14:55:00|65909.5|65894.5|65888.9|65873.9|65911|65894.5|65877.1|65858.9|968
1643036400000|2022-01-24 15:00:00|65889.3|65874.3|65917.8|65902.8|65928|65911.5|65889.3|65870.8|1011
1643036700000|2022-01-24 15:05:00|65916.7|65901.7|65903|65888|65932.5|65917.5|65886|65868.1|1011
1643037000000|2022-01-24 15:10:00|65903.2|65888.2|65865.3|65850.3|65912|65896.6|65849.5|65829.5|957
1643037300000|2022-01-24 15:15:00|65866|65851|65897.9|65882.9|65904.2|65887.6|65855.4|65838.2|966
1643037600000|2022-01-24 15:20:00|65898.9|65883.9|65822.4|65807.4|65899.7|65884.7|65822.1|65804.7|980
1643037900000|2022-01-24 15:25:00|65822.5|65807.5|65829.9|65809.9|65840.7|65825.7|65817.7|65800|927
1643038200000|2022-01-24 15:30:00|65827.9|65812.9|65787.2|65772.2|65829.4|65814.4|65774|65756.8|927
1643038500000|2022-01-24 15:35:00|65787.1|65772.1|65760.2|65745.2|65792.1|65777.1|65740.1|65725.1|684
1643038800000|2022-01-24 15:40:00|65760.1|65745.1|65756.2|65741.2|65762.5|65747.3|65736.7|65721.7|696
1643039100000|2022-01-24 15:45:00|65756.6|65741.6|65801.2|65781.2|65810.3|65792.7|65753.4|65738.4|803
1643039400000|2022-01-24 15:50:00|65800.9|65780.9|65818|65798|65827.8|65812.1|65793.1|65776.3|794
1643039700000|2022-01-24 15:55:00|65817.8|65797.8|65828.3|65813.3|65853.5|65838.5|65815.3|65797.8|969
1643040000000|2022-01-24 16:00:00|65829|65814|65843.7|65828.7|65849.7|65834.7|65816.7|65801.7|956
1643040300000|2022-01-24 16:05:00|65843.5|65828.5|65800|65785|65857.9|65842.9|65795.2|65780.2|848
1643040600000|2022-01-24 16:10:00|65800.4|65785.4|65800.8|65785.8|65803|65788|65784.6|65769.6|756
1643040900000|2022-01-24 16:15:00|65801.2|65786.2|65813.3|65798.3|65823.9|65806.4|65798.5|65783.5|827
1643041200000|2022-01-24 16:20:00|65813.7|65798.7|65805.1|65790.1|65818|65799.8|65787.1|65770.1|803
1643041500000|2022-01-24 16:25:00|65804.5|65789.5|65818|65803|65824.3|65806.8|65794.3|65779.3|772
1643041800000|2022-01-24 16:30:00|65818.1|65803.1|65798.6|65783.6|65827.3|65812.3|65797.9|65782.9|802
1643042100000|2022-01-24 16:35:00|65798.7|65783.7|65806.9|65791.9|65812.3|65797.3|65792.1|65777.1|726
1643042400000|2022-01-24 16:40:00|65805.3|65790.3|65802.3|65787.3|65824.5|65807.1|65801.8|65786.8|754
1643042700000|2022-01-24 16:45:00|65803|65788|65812.7|65797.7|65816.7|65800.2|65794.5|65779.5|791
1643043000000|2022-01-24 16:50:00|65812.6|65797.6|65812.5|65797.5|65821.7|65806.7|65804.3|65789.3|806
1643043300000|2022-01-24 16:55:00|65812.9|65797.9|65817.4|65802.4|65819|65803.2|65801.4|65786.4|746
1643043600000|2022-01-24 17:00:00|65817.3|65802.3|65805.3|65785.3|65826.4|65809.6|65796.8|65776.8|807
1643043900000|2022-01-24 17:05:00|65805.4|65785.4|65794.1|65779.1|65805.4|65785.5|65782.6|65765.3|763
1643044200000|2022-01-24 17:10:00|65793.8|65778.8|65797.3|65777.3|65801.1|65786.1|65783.9|65766.5|765
1643044500000|2022-01-24 17:15:00|65796.9|65776.9|65786.9|65766.9|65812.7|65795.7|65780.3|65760.3|767
1643044800000|2022-01-24 17:20:00|65786.7|65766.7|65773.4|65758.4|65791.1|65773.8|65769.1|65751.6|827
1643045100000|2022-01-24 17:25:00|65773.5|65758.5|65760.3|65745.3|65781.6|65764.6|65758.9|65741|703
1643045400000|2022-01-24 17:30:00|65759.5|65744.5|65751.9|65736.9|65764.5|65747.2|65750.4|65732.2|713
1643045700000|2022-01-24 17:35:00|65752.3|65737.3|65758.6|65738.6|65766.1|65748.8|65751.5|65734.3|551
1643046000000|2022-01-24 17:40:00|65758.9|65738.9|65730.4|65710.4|65760.1|65740.1|65726.7|65706.7|713
1643046300000|2022-01-24 17:45:00|65730.5|65710.5|65724.4|65709.4|65733|65716.2|65719.5|65703.9|624
1643046600000|2022-01-24 17:50:00|65724.7|65709.7|65726.3|65706.3|65737.3|65719.8|65721.8|65704.4|745
1643046900000|2022-01-24 17:55:00|65725.8|65705.8|65722.7|65702.7|65728.2|65711.2|65712.4|65695.7|733
1643047200000|2022-01-24 18:00:00|65721|65706|65709.4|65689.4|65726.6|65709.4|65700.3|65681.8|733
1643047500000|2022-01-24 18:05:00|65708.9|65688.9|65700.7|65680.7|65711.4|65694.1|65687.1|65667.9|712
1643047800000|2022-01-24 18:10:00|65700.6|65680.6|65699.9|65684.9|65712|65694.4|65695|65676.2|702
1643048100000|2022-01-24 18:15:00|65700|65685|65688.1|65673.1|65708.1|65689.1|65687.5|65671|621
1643048400000|2022-01-24 18:20:00|65688.2|65673.2|65700.4|65685.4|65708.3|65691.9|65685.6|65667.8|768
1643048700000|2022-01-24 18:25:00|65700|65685|65698.3|65683.3|65706.4|65688.6|65689.4|65672.5|740
1643049000000|2022-01-24 18:30:00|65698.7|65683.7|65692.1|65677.1|65705.3|65689.2|65687.7|65670.3|742
1643049300000|2022-01-24 18:35:00|65692.8|65677.8|65685.3|65670.3|65700.5|65682.1|65683.8|65667.5|693
1643049600000|2022-01-24 18:40:00|65685.2|65670.2|65702.6|65687.6|65710.5|65694.8|65684.4|65669.4|727
1643049900000|2022-01-24 18:45:00|65703.1|65688.1|65718.3|65703.3|65722.9|65707.1|65696|65679|696
1643050200000|2022-01-24 18:50:00|65719.5|65699.5|65684.4|65664.4|65720|65704.6|65681.4|65663.2|787
1643050500000|2022-01-24 18:55:00|65684.2|65664.2|65719.1|65699.1|65720.7|65703.9|65677.7|65659.2|809
1643050800000|2022-01-24 19:00:00|65718.5|65698.5|65686.1|65666.1|65718.5|65699.3|65684.3|65665.9|792
1643051100000|2022-01-24 19:05:00|65686.4|65666.4|65700.8|65680.8|65711.4|65691.5|65683.4|65664.9|780
1643051400000|2022-01-24 19:10:00|65700.4|65680.4|65700.5|65680.5|65715.8|65698.7|65695.1|65675.1|749
1643051700000|2022-01-24 19:15:00|65701|65681|65723.6|65703.6|65729.8|65711.9|65695.6|65676.9|775
1643052000000|2022-01-24 19:20:00|65723.9|65703.9|65743.5|65723.5|65747|65728.7|65722.6|65703.8|737
1643052300000|2022-01-24 19:25:00|65743.8|65723.8|65747.9|65727.9|65750.4|65732.6|65735.2|65717.6|734
1643052600000|2022-01-24 19:30:00|65747.8|65727.8|65739.6|65719.6|65753.1|65735.8|65726.4|65709.1|734
1643052900000|2022-01-24 19:35:00|65739.2|65719.2|65736.5|65716.5|65749.7|65731.7|65733.5|65715.6|664
1643053200000|2022-01-24 19:40:00|65736.6|65716.6|65745.1|65725.1|65746.8|65729.1|65729.5|65712.2|663
1643053500000|2022-01-24 19:45:00|65745|65725|65769.3|65749.3|65777.8|65759.2|65738.9|65722.8|722
1643053800000|2022-01-24 19:50:00|65769.2|65749.2|65765.2|65745.2|65780.4|65763.2|65754.3|65737.1|821
1643054100000|2022-01-24 19:55:00|65765.3|65745.3|65765.8|65750.8|65777.3|65759.5|65758.4|65738.6|838
1643054400000|2022-01-24 20:00:00|65765.7|65750.7|65771.7|65751.7|65775.8|65756.3|65757.7|65740.5|857
1643054700000|2022-01-24 20:05:00|65771.9|65751.9|65762.9|65747.9|65772|65756.8|65756.3|65738.8|664
1643055000000|2022-01-24 20:10:00|65763.1|65748.1|65769|65754|65772.7|65757.5|65759.7|65742.9|590
1643055300000|2022-01-24 20:15:00|65769.1|65754.1|65776.1|65756.1|65776.6|65759.9|65762.4|65744.9|682
1643055600000|2022-01-24 20:20:00|65776.2|65756.2|65761.8|65746.8|65776.3|65757|65760.4|65743.8|613
1643055900000|2022-01-24 20:25:00|65761.7|65746.7|65761.5|65746.5|65776.2|65758.8|65758.8|65741.3|730
1643056200000|2022-01-24 20:30:00|65761.1|65746.1|65757.9|65737.9|65769.2|65754|65746.9|65728.4|777
1643056500000|2022-01-24 20:35:00|65757.8|65737.8|65744.2|65724.2|65767.1|65749|65743.8|65723.8|698
1643056800000|2022-01-24 20:40:00|65743.1|65728.1|65751.5|65731.5|65758.3|65740.5|65740.8|65722.8|713
1643057100000|2022-01-24 20:45:00|65751.9|65731.9|65760.9|65740.9|65763.8|65746.4|65749.2|65730|641
1643057400000|2022-01-24 20:50:00|65759.3|65739.3|65757.9|65737.9|65759.5|65742.8|65748.7|65731.2|711
1643057700000|2022-01-24 20:55:00|65757.2|65737.2|65763.5|65743.5|65763.9|65745.8|65746.2|65728.3|731
1643058000000|2022-01-24 21:00:00|65769.4|65749.4|65751.9|65731.9|65777.6|65757.6|65750.4|65730.4|556
1643058300000|2022-01-24 21:05:00|65751.8|65731.8|65745.2|65725.2|65757.2|65737.2|65745|65725|362
1643058600000|2022-01-24 21:10:00|65745.3|65725.3|65742.8|65722.8|65746.7|65726.7|65738.7|65718.7|382
1643058900000|2022-01-24 21:15:00|65742.9|65722.9|65730.1|65710.1|65743|65723|65729|65709|330
1643059200000|2022-01-24 21:20:00|65729.9|65709.9|65726.9|65706.9|65730.8|65710.8|65719.1|65700.6|320
1643059500000|2022-01-24 21:25:00|65727|65707|65741.1|65721.1|65742.1|65722.1|65724.1|65704.1|315
1643059800000|2022-01-24 21:30:00|65741.4|65721.4|65734.8|65714.8|65747.6|65727.6|65734|65714|381
1643060100000|2022-01-24 21:35:00|65734|65714|65732.5|65712.5|65735.9|65715.9|65728.5|65708.5|282
1643060400000|2022-01-24 21:40:00|65733.1|65713.1|65745.1|65725.1|65746.4|65726.4|65733.1|65713.1|372
1643060700000|2022-01-24 21:45:00|65745.7|65725.7|65744.3|65724.3|65748.6|65728.6|65743.4|65723.4|317
1643061000000|2022-01-24 21:50:00|65744.5|65724.5|65737.6|65717.6|65750.3|65730.3|65733.6|65710.7|452
1643061300000|2022-01-24 21:55:00|65738.1|65718.1|65759.9|65692.7|65761.4|65726.2|65737.5|65682|709
1643061600000|2022-01-24 22:00:00|65769.2|65678.3|65764.9|65690.2|65777.1|65692.4|65748.5|65675.5|87
1643061900000|2022-01-24 22:05:00|65762.8|65687.9|65760.7|65690.6|65808.1|65716.1|65742.2|65686.4|47
1643062200000|2022-01-24 22:10:00|65766.2|65674.2|65746.2|65686.3|65785|65700.6|65745.6|65658.7|85
1643062500000|2022-01-24 22:15:00|65767.8|65675.8|65769.8|65693.1|65790|65705.1|65748.1|65665.9|110
1643062800000|2022-01-24 22:20:00|65770.5|65692.4|65761.2|65692.2|65798.6|65706.6|65750.2|65668.9|118
1643063100000|2022-01-24 22:25:00|65759.8|65690.6|65770.9|65678.9|65801.8|65709.8|65747.4|65666.5|86
1643063400000|2022-01-24 22:30:00|65771.6|65679.6|65759.2|65696.6|65794.2|65702.2|65749.3|65665.4|332
1643063700000|2022-01-24 22:35:00|65757.3|65695.1|65741.3|65690.3|65760.8|65704|65740.7|65687.2|264
1643064000000|2022-01-24 22:40:00|65742.1|65690.4|65752.9|65698.7|65761.5|65704|65739.4|65687.3|290
1643064300000|2022-01-24 22:45:00|65752.1|65697.7|65749|65690.2|65765.1|65712.3|65740.9|65687.4|216
1643064600000|2022-01-24 22:50:00|65749.5|65690.5|65750.9|65700.2|65764.9|65711.1|65740.2|65682.7|196
1643064900000|2022-01-24 22:55:00|65758.2|65701.7|65745.2|65694.1|65768.4|65712.8|65737.1|65684.1|355
1643065200000|2022-01-24 23:00:00|65749|65697.7|65728.4|65689.2|65769.7|65712.2|65726.6|65681.2|630
1643065500000|2022-01-24 23:05:00|65728|65690.4|65736.9|65704.6|65763.1|65710.6|65723.5|65686.5|540
1643065800000|2022-01-24 23:10:00|65735.9|65703.7|65744.7|65714.8|65756.9|65717|65728.6|65703|614
1643066100000|2022-01-24 23:15:00|65745.6|65714.5|65744.5|65720.5|65749.8|65724.5|65740.6|65714.5|451
1643066400000|2022-01-24 23:20:00|65741.6|65720.2|65749.3|65726.3|65750.9|65727|65739|65717.6|445
1643066700000|2022-01-24 23:25:00|65749.4|65726.2|65745.5|65720.2|65753.2|65729.7|65739.2|65717.3|365
1643067000000|2022-01-24 23:30:00|65745.3|65720|65753.9|65730.7|65757.2|65734.4|65745|65718.4|391
1643067300000|2022-01-24 23:35:00|65753.8|65731.6|65758|65734.8|65758.3|65735|65752.3|65726.7|240
1643067600000|2022-01-24 23:40:00|65757.6|65734|65756.8|65734.2|65759.6|65737.1|65751.7|65730.4|295
1643067900000|2022-01-24 23:45:00|65754.3|65734.3|65753.7|65729|65756.4|65734.8|65749.2|65726.5|251
1643068200000|2022-01-24 23:50:00|65753.2|65729.4|65748|65726.2|65754.1|65730.5|65745.3|65721.6|430
1643068500000|2022-01-24 23:55:00|65747.8|65726.7|65748.4|65726.8|65751.5|65729.5|65745.2|65722.1|381
1643068800000|2022-01-25 00:00:00|65748.6|65727.7|65766.1|65743.2|65766.5|65745.5|65745.6|65722|715
1643069100000|2022-01-25 00:05:00|65765.1|65744.6|65774.4|65752.6|65774.8|65754|65763|65740.6|586
1643069400000|2022-01-25 00:10:00|65774.1|65753.2|65783.2|65763.2|65786.5|65765.3|65772.7|65751|504
1643069700000|2022-01-25 00:15:00|65783.1|65763.1|65761.5|65741|65783.3|65763.3|65761.5|65739.4|483
1643070000000|2022-01-25 00:20:00|65761.6|65741.6|65762.1|65740.5|65775.4|65754.4|65757.6|65736.7|517
1643070300000|2022-01-25 00:25:00|65762.5|65742.5|65774|65751.6|65777.1|65755.9|65761.2|65740.3|467
1643070600000|2022-01-25 00:30:00|65773.9|65742|65765.3|65745.3|65779.8|65758.4|65761.4|65741.2|717
1643070900000|2022-01-25 00:35:00|65767.6|65747.6|65759.7|65739.7|65769.2|65749.2|65757.9|65737.9|471
1643071200000|2022-01-25 00:40:00|65760.4|65740.4|65752.4|65732.4|65764.7|65744.7|65750.3|65730.3|434
1643071500000|2022-01-25 00:45:00|65752.5|65732.5|65761.5|65741.5|65765.7|65745.7|65750.8|65730.8|501
1643071800000|2022-01-25 00:50:00|65761.6|65741.6|65768.2|65748.2|65775.8|65755.8|65758.9|65738.4|551
1643072100000|2022-01-25 00:55:00|65765.2|65745.2|65769.4|65749.4|65778.5|65758.5|65757.6|65737.6|523
1643072400000|2022-01-25 01:00:00|65769.3|65749.3|65774.1|65754.1|65778.8|65758.8|65768.8|65748.8|540
1643072700000|2022-01-25 01:05:00|65774.2|65754.2|65760.8|65740.3|65775.2|65755.2|65753.3|65733.3|554
1643073000000|2022-01-25 01:10:00|65759.1|65739.1|65750.1|65730.1|65765.3|65743.8|65748.5|65727.6|612
1643073300000|2022-01-25 01:15:00|65749.9|65729.9|65765.8|65745.8|65768.2|65748.2|65749.5|65729.5|636
1643073600000|2022-01-25 01:20:00|65765.9|65745.9|65762.9|65742.9|65770.3|65747.8|65759.8|65739.8|570
1643073900000|2022-01-25 01:25:00|65763|65743|65757.1|65737.1|65773.7|65753.7|65754.2|65734.2|573
1643074200000|2022-01-25 01:30:00|65756.9|65736.9|65754.9|65734.9|65763.9|65743.9|65750.3|65730.3|605
1643074500000|2022-01-25 01:35:00|65754.8|65734.8|65775.4|65755.4|65778.2|65758.2|65751.9|65731.9|664
1643074800000|2022-01-25 01:40:00|65775.5|65755.5|65776.2|65756.2|65777.6|65757.6|65769.2|65749.2|635
1643075100000|2022-01-25 01:45:00|65776.5|65756.5|65779.4|65759.4|65785|65765|65773.9|65753.9|636
1643075400000|2022-01-25 01:50:00|65779.6|65759.6|65788.5|65768.5|65789|65769|65779.3|65759.3|541
1643075700000|2022-01-25 01:55:00|65788.6|65768.6|65789.5|65769.5|65792|65772|65785.1|65765.1|533
1643076000000|2022-01-25 02:00:00|65789.7|65769.7|65785.7|65765.7|65795.4|65775.4|65784.4|65764.4|544
1643076300000|2022-01-25 02:05:00|65786.4|65766.4|65782.1|65762.1|65788.8|65768.8|65778.8|65758.8|517
1643076600000|2022-01-25 02:10:00|65782.2|65762.2|65785.6|65765.6|65789|65768.9|65779.4|65759.4|481
1643076900000|2022-01-25 02:15:00|65785.5|65765.5|65783|65763|65789.6|65769.6|65779.9|65759.9|522
1643077200000|2022-01-25 02:20:00|65783.4|65763.4|65791.4|65771.4|65792.4|65772.4|65783.1|65763.1|452
1643077500000|2022-01-25 02:25:00|65791.8|65771.8|65805.4|65785.4|65806.8|65786.8|65790.9|65770.9|509
1643077800000|2022-01-25 02:30:00|65805.3|65785.3|65805.8|65785.8|65812.6|65792.6|65804.8|65784.8|484
1643078100000|2022-01-25 02:35:00|65805.9|65785.9|65817.5|65797.5|65818.6|65798.6|65805.8|65785.8|430
1643078400000|2022-01-25 02:40:00|65817.6|65797.6|65826.6|65806.6|65828.5|65808.2|65817.1|65797.1|474
1643078700000|2022-01-25 02:45:00|65826.7|65806.7|65828.2|65808.2|65829.9|65809.8|65820.5|65800.5|512
1643079000000|2022-01-25 02:50:00|65828.4|65808.4|65814|65794|65829.2|65809.2|65812.5|65792.5|395
1643079300000|2022-01-25 02:55:00|65815.4|65795.4|65812.1|65792.1|65815.5|65795.5|65796.1|65776.1|849
1643079600000|2022-01-25 03:00:00|65812.3|65792.3|65819.8|65799.8|65821.1|65801.1|65809|65789|576
1643079900000|2022-01-25 03:05:00|65820.1|65800.1|65828.4|65808.4|65831.2|65811.2|65818.7|65798.7|466
1643080200000|2022-01-25 03:10:00|65828.2|65808.2|65832.5|65812.5|65833.6|65813.6|65820.5|65800.5|555
1643080500000|2022-01-25 03:15:00|65832.8|65812.8|65823.8|65803.8|65835.4|65815.4|65822.4|65802.4|550
1643080800000|2022-01-25 03:20:00|65824|65804|65819.8|65799.8|65828.6|65808.6|65818.3|65798.3|410
1643081100000|2022-01-25 03:25:00|65819.5|65799.5|65814.6|65794.6|65819.6|65799.6|65809.4|65789.4|462
1643081400000|2022-01-25 03:30:00|65814.5|65794.5|65819.1|65799.1|65819.8|65799.8|65814|65794|473
1643081700000|2022-01-25 03:35:00|65818.8|65798.8|65810.7|65790.7|65828.3|65808.3|65808.2|65788.2|460
1643082000000|2022-01-25 03:40:00|65810.9|65790.9|65814.2|65794.2|65817.6|65797.6|65810.1|65790.1|456
1643082300000|2022-01-25 03:45:00|65814|65794|65811|65791|65820|65800|65810.8|65790.8|444
1643082600000|2022-01-25 03:50:00|65811.3|65791.3|65809.7|65789.7|65815.9|65795.9|65808.3|65788.3|402
1643082900000|2022-01-25 03:55:00|65809.4|65789.4|65814.8|65794.8|65814.9|65794.9|65806.1|65786.1|417
1643083200000|2022-01-25 04:00:00|65814.4|65794.4|65803.9|65783.9|65814.4|65794.4|65799.5|65779.5|539
1643083500000|2022-01-25 04:05:00|65804|65784|65804.3|65784.3|65807|65787|65800|65780|457
1643083800000|2022-01-25 04:10:00|65804.2|65784.2|65811.2|65791.2|65813.8|65793.8|65802.6|65782.6|374
1643084100000|2022-01-25 04:15:00|65810.8|65790.8|65805.7|65785.7|65811.7|65791.7|65801.1|65781.1|369
1643084400000|2022-01-25 04:20:00|65806.7|65786.7|65805.4|65785.4|65810.1|65790.1|65803.9|65783.9|333
1643084700000|2022-01-25 04:25:00|65805.3|65785.3|65791.5|65771.5|65806|65786|65790.7|65769|463
1643085000000|2022-01-25 04:30:00|65791.6|65771.6|65804.7|65784.7|65807.8|65787.8|65791|65771|429
1643085300000|2022-01-25 04:35:00|65804.6|65784.6|65803.5|65783.5|65810.7|65790.7|65802.3|65782.3|465
1643085600000|2022-01-25 04:40:00|65803.6|65783.6|65822.9|65802.9|65824.4|65804.4|65802.2|65782.2|507
1643085900000|2022-01-25 04:45:00|65822.4|65802.4|65825|65805|65828.4|65808.4|65822.4|65802.4|434
1643086200000|2022-01-25 04:50:00|65824.9|65804.9|65821.3|65801.3|65827.7|65807.7|65821.3|65801.3|443
1643086500000|2022-01-25 04:55:00|65822|65802|65818|65798|65825|65805|65817.4|65797.4|398
1643086800000|2022-01-25 05:00:00|65818.1|65798.1|65811.4|65791.4|65818.1|65798.1|65808.3|65788.3|436
1643087100000|2022-01-25 05:05:00|65811.2|65791.2|65809.6|65789.6|65814.3|65794.3|65805.7|65785.7|397
1643087400000|2022-01-25 05:10:00|65809.4|65789.4|65804.7|65784.7|65811.9|65791.9|65803.6|65783.6|305
1643087700000|2022-01-25 05:15:00|65805|65785|65809.1|65789.1|65811.9|65791.9|65805|65785|321
1643088000000|2022-01-25 05:20:00|65809.2|65789.2|65812.1|65792.1|65815.8|65795.8|65808.9|65788.9|399
1643088300000|2022-01-25 05:25:00|65811.9|65791.9|65813.7|65793.7|65814.9|65794.9|65806.6|65786.6|390
1643088600000|2022-01-25 05:30:00|65813.9|65793.9|65822.8|65802.8|65823.7|65803.7|65811.2|65791.2|470
1643088900000|2022-01-25 05:35:00|65822.7|65802.7|65827.1|65807.1|65828.1|65808.1|65821.1|65801.1|451
1643089200000|2022-01-25 05:40:00|65826.9|65806.9|65833.2|65813.2|65836.5|65816.5|65822.2|65802.2|559
1643089500000|2022-01-25 05:45:00|65833.3|65813.3|65828.2|65808.2|65834.3|65814.3|65826.9|65806.9|413
1643089800000|2022-01-25 05:50:00|65828|65808|65833.5|65813.5|65838.8|65818.8|65827.3|65807.3|393
1643090100000|2022-01-25 05:55:00|65833.6|65813.6|65825.6|65805.6|65835.9|65815.9|65822.8|65802.8|548
1643090400000|2022-01-25 06:00:00|65825.5|65805.5|65833.9|65813.9|65841.5|65821.5|65825.5|65805.5|634
1643090700000|2022-01-25 06:05:00|65834.7|65814.7|65848.9|65828.9|65851.5|65831.5|65833.2|65813.2|508
1643091000000|2022-01-25 06:10:00|65847.5|65827.5|65846.2|65826.2|65851.5|65831.5|65837.5|65817.5|481
1643091300000|2022-01-25 06:15:00|65846.1|65826.1|65845.4|65825.4|65850.8|65830.8|65844|65824|413
1643091600000|2022-01-25 06:20:00|65845.7|65825.7|65843.8|65823.8|65848|65828|65839.6|65819.6|473
1643091900000|2022-01-25 06:25:00|65843.5|65823.5|65846.6|65826.6|65847.5|65827.5|65832|65812|490
1643092200000|2022-01-25 06:30:00|65846.7|65826.7|65841|65821|65849|65829|65835.5|65815.5|436
1643092500000|2022-01-25 06:35:00|65840.9|65820.9|65823|65803|65841.7|65821.7|65821.3|65801.3|541
1643092800000|2022-01-25 06:40:00|65825.3|65805.3|65834.2|65814.2|65840.1|65820.1|65824.5|65804.5|576
1643093100000|2022-01-25 06:45:00|65834.7|65814.7|65822.9|65802.9|65840.8|65820.8|65820.3|65800.3|633
1643093400000|2022-01-25 06:50:00|65823.1|65803.1|65827.3|65807.3|65831.9|65811.9|65817.7|65797.7|572
1643093700000|2022-01-25 06:55:00|65827.4|65807.4|65852.4|65832.4|65855.4|65835.4|65825.8|65805.8|661
1643094000000|2022-01-25 07:00:00|65850.1|65830.1|65849.6|65829.6|65860.7|65840.7|65845.5|65825.5|714
1643094300000|2022-01-25 07:05:00|65849.7|65829.7|65837|65817|65864.6|65847.3|65830.1|65811.1|695
1643094600000|2022-01-25 07:10:00|65837.3|65817.3|65823.4|65803.4|65843.4|65824.8|65821.1|65803.1|739
1643094900000|2022-01-25 07:15:00|65823.7|65803.7|65807.3|65787.3|65825.8|65807.7|65803.9|65786.1|726
1643095200000|2022-01-25 07:20:00|65807.4|65787.4|65793|65773|65813.9|65796.4|65789.6|65772.3|735
1643095500000|2022-01-25 07:25:00|65793.4|65773.4|65796.4|65781.4|65801.3|65783.8|65784.8|65767.4|721
1643095800000|2022-01-25 07:30:00|65796.5|65781.5|65799.1|65784.1|65804|65786.5|65790.5|65774.3|695
1643096100000|2022-01-25 07:35:00|65799.3|65784.3|65820.3|65805.3|65828.7|65812.1|65796.1|65778.4|636
1643096400000|2022-01-25 07:40:00|65820.8|65805.8|65831.2|65816.2|65845.2|65828.7|65820.8|65805.8|658
1643096700000|2022-01-25 07:45:00|65832.1|65817.1|65843.2|65823.2|65844.2|65826.9|65823.6|65807.7|720
1643097000000|2022-01-25 07:50:00|65844.2|65824.2|65839.4|65824.4|65856.4|65840.5|65836.9|65819.4|698
1643097300000|2022-01-25 07:55:00|65838.3|65823.3|65867.8|65852.8|65873.3|65856|65838.3|65820.3|751
1643097600000|2022-01-25 08:00:00|65867.6|65852.6|65847.7|65832.7|65871.9|65855|65842.4|65824.9|725
1643097900000|2022-01-25 08:05:00|65847.6|65832.6|65829.8|65814.8|65853.1|65836|65829.7|65812|806
1643098200000|2022-01-25 08:10:00|65829.7|65814.7|65830.7|65815.7|65839|65821.7|65823.1|65808|701
1643098500000|2022-01-25 08:15:00|65831|65816|65825.6|65810.6|65843.5|65828.5|65818|65803|734
1643098800000|2022-01-25 08:20:00|65825.5|65810.5|65824.7|65809.7|65829.1|65814.1|65789.8|65772.9|773
1643099100000|2022-01-25 08:25:00|65824.6|65809.6|65831.2|65811.2|65835.5|65820.5|65813.8|65798.8|730
1643099400000|2022-01-25 08:30:00|65831.3|65811.3|65880.4|65860.4|65880.4|65860.4|65825.7|65810.5|689
1643099700000|2022-01-25 08:35:00|65880.9|65860.9|65895.9|65880.9|65930.2|65915.2|65880.9|65860.9|944
1643100000000|2022-01-25 08:40:00|65899.1|65879.1|65857.1|65837.1|65902.1|65885.3|65850.1|65833.7|874
1643100300000|2022-01-25 08:45:00|65856.7|65841.7|65859.9|65839.9|65872|65854.3|65840.1|65822.6|764
1643100600000|2022-01-25 08:50:00|65857.5|65842.5|65870.6|65855.6|65875.2|65860.2|65843.5|65827.6|844
1643100900000|2022-01-25 08:55:00|65870.8|65855.8|65897.8|65877.8|65898.6|65881.3|65862.1|65845.1|766
1643101200000|2022-01-25 09:00:00|65897.5|65877.5|65899.3|65884.3|65911.7|65894.2|65893.6|65875.3|798
1643101500000|2022-01-25 09:05:00|65899.2|65884.2|65897.3|65877.3|65913.6|65897.4|65889.9|65874.9|744
1643101800000|2022-01-25 09:10:00|65896.7|65876.7|65912|65897|65913.7|65898.1|65880.1|65863.6|784
1643102100000|2022-01-25 09:15:00|65912.1|65897.1|65904.6|65889.6|65914.6|65897.5|65900.6|65883.5|702
1643102400000|2022-01-25 09:20:00|65904.7|65889.7|65908.4|65893.4|65912.5|65896.5|65892.5|65875.3|688
1643102700000|2022-01-25 09:25:00|65908.3|65893.3|65906.6|65891.6|65911.9|65896.7|65897.8|65881|728
1643103000000|2022-01-25 09:30:00|65906.7|65891.7|65899.8|65884.8|65913.7|65897.3|65898.5|65881.8|670
1643103300000|2022-01-25 09:35:00|65898.8|65883.8|65911.9|65896.9|65914.8|65898.2|65896.1|65881|601
1643103600000|2022-01-25 09:40:00|65911.5|65896.5|65965.6|65950.6|65966.4|65951.4|65910.9|65895.9|852
1643103900000|2022-01-25 09:45:00|65966.1|65951.1|65952.3|65937.3|65968.1|65951.6|65941.7|65924.7|786
1643104200000|2022-01-25 09:50:00|65952.8|65937.8|65962.9|65947.9|65971.6|65956.6|65950.4|65935|771
1643104500000|2022-01-25 09:55:00|65962.7|65947.7|65955.5|65940.5|65977|65960.8|65955.1|65940.1|786
1643104800000|2022-01-25 10:00:00|65955.9|65940.9|65953.6|65938.6|65971.3|65954.2|65950.9|65935.9|763
1643105100000|2022-01-25 10:05:00|65953.1|65938.1|65946.2|65931.2|65959.6|65941.5|65943.6|65927.3|757
1643105400000|2022-01-25 10:10:00|65946.3|65931.3|65954|65939|65958.3|65943.3|65946.3|65931.3|684
1643105700000|2022-01-25 10:15:00|65954.1|65939.1|65943.3|65928.3|65960.6|65942.8|65939.1|65924.1|634
1643106000000|2022-01-25 10:20:00|65943.8|65928.8|65965.2|65950.2|65967.2|65950.5|65937.9|65922.9|668
1643106300000|2022-01-25 10:25:00|65965.3|65950.3|65983.1|65968.1|65985.8|65969.4|65959|65944|613
1643106600000|2022-01-25 10:30:00|65984.1|65969.1|65990.9|65975.9|66005.7|65987.7|65982.6|65966.4|724
1643106900000|2022-01-25 10:35:00|65990.5|65975.5|65986|65971|66001.7|65986.7|65985.5|65969.3|625
1643107200000|2022-01-25 10:40:00|65985.8|65970.8|65981.5|65966.5|65996.5|65981.5|65981.4|65966.4|550
1643107500000|2022-01-25 10:45:00|65981.9|65966.9|65991.6|65976.6|66005.2|65986.5|65979.9|65964.9|566
1643107800000|2022-01-25 10:50:00|65991.5|65976.5|65974.8|65959.8|65993.8|65977.3|65970.2|65954.2|626
1643108100000|2022-01-25 10:55:00|65973.4|65958.4|66002|65987|66005|65988.2|65968.5|65950.5|606
1643108400000|2022-01-25 11:00:00|66001.7|65986.7|65995.8|65980.8|66003.6|65988.6|65985.1|65970.1|671
1643108700000|2022-01-25 11:05:00|65995.6|65980.6|65987.4|65972.4|66001.9|65986.9|65985.2|65970.2|637
1643109000000|2022-01-25 11:10:00|65987.3|65972.3|65988.5|65973.5|65994.9|65979.1|65983.3|65968.2|639
1643109300000|2022-01-25 11:15:00|65988.3|65973.3|65992.1|65977.1|65997.8|65982.8|65987.1|65972.1|579
1643109600000|2022-01-25 11:20:00|65992.5|65977.5|66007.1|65987.1|66008.8|65991.9|65991.9|65976.9|668
1643109900000|2022-01-25 11:25:00|66007.3|65987.3|66018.9|66003.9|66024.3|66007.2|65999.8|65983.2|692
1643110200000|2022-01-25 11:30:00|66020.7|66005.7|66023.1|66008.1|66027.5|66012.5|66011.8|65996.8|634
1643110500000|2022-01-25 11:35:00|66023|66008|66027.9|66012.9|66036.2|66019|66018.8|66003.2|705
1643110800000|2022-01-25 11:40:00|66027.8|66012.8|66023|66008|66033.8|66018.8|66020.1|66003.9|732
1643111100000|2022-01-25 11:45:00|66023.1|66008.1|66041.7|66026.7|66050|66032.9|66022.8|66007.8|665
1643111400000|2022-01-25 11:50:00|66041.9|66026.9|66051.2|66036.2|66069.4|66049.4|66038.4|66023.4|610
1643111700000|2022-01-25 11:55:00|66050.2|66035.2|66045.5|66030.5|66064.9|66049.9|66041.4|66026.4|804
1643112000000|2022-01-25 12:00:00|66046.1|66031.1|66053.1|66038.1|66072.5|66055.7|66044.8|66029.8|839
1643112300000|2022-01-25 12:05:00|66055.1|66035.1|66045.2|66030.2|66055.1|66037.3|66034.7|66019.7|729
1643112600000|2022-01-25 12:10:00|66045.5|66030.5|66046.1|66031.1|66055.4|66040.4|66042|66025.6|579
1643112900000|2022-01-25 12:15:00|66046.3|66031.3|66048.6|66033.6|66049.7|66034.7|66038.5|66023.3|609
1643113200000|2022-01-25 12:20:00|66050|66035|66054.9|66039.9|66055.9|66040.9|66043.5|66028.5|662
1643113500000|2022-01-25 12:25:00|66055.7|66040.7|66044.3|66029.3|66055.7|66040.7|66029.5|66011.6|630
1643113800000|2022-01-25 12:30:00|66044.4|66029.4|66022.4|66007.4|66045.1|66030.1|66022.3|66007.3|664
1643114100000|2022-01-25 12:35:00|66022.7|66007.7|66010.6|65995.6|66028.5|66013.5|66007.7|65990.3|689
1643114400000|2022-01-25 12:40:00|66010.3|65995.3|66029.6|66014.6|66036.8|66019.4|66006.7|65991.7|685
1643114700000|2022-01-25 12:45:00|66029.5|66014.5|66029.5|66009.5|66042|66027|66026.4|66007.7|706
1643115000000|2022-01-25 12:50:00|66027.7|66012.7|66040.8|66025.8|66042|66027|66024.6|66006.7|543
1643115300000|2022-01-25 12:55:00|66041.1|66026.1|66069.1|66054.1|66077.3|66062.3|66039.9|66024.9|717
1643115600000|2022-01-25 13:00:00|66069.3|66054.3|66048|66033|66071.5|66056.5|66043.3|66028.3|775
1643115900000|2022-01-25 13:05:00|66048.3|66033.3|66044.1|66029.1|66054.2|66038.3|66039.3|66024.3|721
1643116200000|2022-01-25 13:10:00|66045.2|66030.2|66069.6|66054.6|66072.3|66057.3|66043.8|66028.8|699
1643116500000|2022-01-25 13:15:00|66069.2|66054.2|66054.7|66039.7|66069.3|66054.3|66041.7|66026.5|743
1643116800000|2022-01-25 13:20:00|66053.4|66038.4|66030.4|66015.4|66054.7|66039.7|66025.3|66010.3|800
1643117100000|2022-01-25 13:25:00|66028.8|66013.8|66012.7|65997.7|66035.2|66018.2|66011.9|65996.9|721
1643117400000|2022-01-25 13:30:00|66013|65998|66015.5|66000.5|66024.4|66009.4|65999.8|65981.7|825
1643117700000|2022-01-25 13:35:00|66017.4|65997.4|65996.9|65981.9|66018.6|66003.3|65996|65978.4|844
1643118000000|2022-01-25 13:40:00|65997.1|65982.1|66021.6|66006.6|66021.9|66006.9|65996.3|65981.3|711
1643118300000|2022-01-25 13:45:00|66021.7|66006.7|66045.2|66030.2|66048.4|66033.4|66018.9|66003.9|806
1643118600000|2022-01-25 13:50:00|66045.5|66030.5|66044.6|66029.6|66056.1|66041.1|66041.8|66026.5|739
1643118900000|2022-01-25 13:55:00|66045.3|66030.3|66026|66011|66045.9|66030.9|66011.7|65994.4|797
1643119200000|2022-01-25 14:00:00|66027.8|66007.8|66043.7|66028.7|66048.9|66031.4|66023.7|66007.1|809
1643119500000|2022-01-25 14:05:00|66044.4|66029.4|66051.5|66036.5|66056.3|66039.7|66027.1|66010.6|795
1643119800000|2022-01-25 14:10:00|66050.4|66035.4|66023.8|66008.8|66054.1|66038.7|66021.2|66003.3|849
1643120100000|2022-01-25 14:15:00|66023.9|66008.9|66046.9|66031.9|66052.2|66036.2|66023.7|66006.3|789
1643120400000|2022-01-25 14:20:00|66046.8|66031.8|66056.1|66041.1|66059|66041.8|66046.2|66027.7|732
1643120700000|2022-01-25 14:25:00|66056|66041|66060.3|66045.3|66069.2|66053.3|66052|66037|703
1643121000000|2022-01-25 14:30:00|66060|66045|66062.3|66042.3|66096.8|66079.6|66053.4|66036.1|731
1643121300000|2022-01-25 14:35:00|66063.1|66043.1|66040.7|66020.7|66066.7|66049.6|66030.3|66013.6|752
1643121600000|2022-01-25 14:40:00|66040.5|66020.5|66024.9|66009.9|66053.5|66037.4|66015.2|65998.6|897
1643121900000|2022-01-25 14:45:00|66025.9|66010.9|66001.9|65986.9|66027.7|66010.9|65988.8|65970.6|1031
1643122200000|2022-01-25 14:50:00|66002.6|65987.6|66013.6|65998.6|66023.1|66008.1|65991.9|65976.9|842
1643122500000|2022-01-25 14:55:00|66013.2|65998.2|66027.7|66007.7|66032.6|66017.6|66009.3|65990.9|956
1643122800000|2022-01-25 15:00:00|66033.5|66013.5|66048.2|66033.2|66057.7|66039.7|66016.8|66000.4|950
1643123100000|2022-01-25 15:05:00|66045.1|66030.1|66048.1|66033.1|66051.4|66036.4|66027|66011.5|930
1643123400000|2022-01-25 15:10:00|66047.9|66032.9|66022.2|66007.2|66053.8|66035.9|66022.2|66005.3|895
1643123700000|2022-01-25 15:15:00|66022.1|66007.1|66038.1|66023.1|66041.9|66024.6|66008.2|65991.3|955
1643124000000|2022-01-25 15:20:00|66038.4|66023.4|66038.8|66018.8|66044.4|66026.9|66022|66004.7|916
1643124300000|2022-01-25 15:25:00|66038.4|66018.4|66000.1|65985.1|66038.4|66020.9|65999.4|65982.3|897
1643124600000|2022-01-25 15:30:00|66002.1|65987.1|66005.7|65985.7|66013.5|65998.5|65986.6|65967.7|895
1643124900000|2022-01-25 15:35:00|66006.8|65986.8|66023.5|66003.5|66032.6|66012.6|65998.6|65980|856
1643125200000|2022-01-25 15:40:00|66020.4|66005.4|66027.2|66012.2|66040.5|66025.5|66006.6|65989|902
1643125500000|2022-01-25 15:45:00|66027.1|66012.1|66024.3|66009.3|66043.2|66025.7|66011.1|65991.8|963
1643125800000|2022-01-25 15:50:00|66024.4|66009.4|66006.2|65991.2|66028|66012.2|66000.1|65982.8|907
1643126100000|2022-01-25 15:55:00|66005.8|65990.8|66030.5|66015.5|66043.4|66025.7|66000.4|65983.4|938
1643126400000|2022-01-25 16:00:00|66029.5|66014.5|66031.8|66011.8|66036.1|66019.3|66013.5|65996.3|910
1643126700000|2022-01-25 16:05:00|66031.7|66011.7|66023.2|66003.2|66047.4|66028.6|66021.2|66001.2|781
1643127000000|2022-01-25 16:10:00|66023.4|66003.4|66021.5|66006.5|66035.3|66018.5|66016.8|66001.4|670
1643127300000|2022-01-25 16:15:00|66022.4|66007.4|66005.9|65985.9|66025.1|66010.1|66005.3|65985.3|775
1643127600000|2022-01-25 16:20:00|66006|65986|65992|65977|66013.4|65995.4|65991.6|65972.9|761
1643127900000|2022-01-25 16:25:00|65992.7|65977.7|65990.7|65970.7|66005.6|65988.3|65983.3|65966.1|773
1643128200000|2022-01-25 16:30:00|65985.2|65970.2|65984.4|65964.4|66006.3|65986.3|65982.9|65964.4|807
1643128500000|2022-01-25 16:35:00|65984.6|65964.6|65974.4|65959.4|65985.5|65967.6|65971|65952|760
1643128800000|2022-01-25 16:40:00|65974.3|65959.3|65959.6|65944.6|65974.9|65959.9|65955|65937.6|666
1643129100000|2022-01-25 16:45:00|65960.6|65945.6|65964.9|65949.9|65968.9|65953.9|65954.1|65939.1|709
1643129400000|2022-01-25 16:50:00|65967.8|65952.8|65972.5|65957.5|65977.5|65962.5|65952.4|65934.9|761
1643129700000|2022-01-25 16:55:00|65971|65956|65962.8|65947.8|65972|65956.2|65960.2|65942.9|705
1643130000000|2022-01-25 17:00:00|65962.5|65947.5|65954.2|65934.2|65979.3|65959.3|65953.9|65933.9|747
1643130300000|2022-01-25 17:05:00|65953.9|65933.9|65954|65939|65962.4|65945|65945.7|65925.7|698
1643130600000|2022-01-25 17:10:00|65953.8|65938.8|65956.5|65941.5|65967.1|65949.4|65950.3|65932.9|765
1643130900000|2022-01-25 17:15:00|65959.1|65939.1|65964|65944|65964|65947|65933.3|65916.4|725
1643131200000|2022-01-25 17:20:00|65961.6|65946.6|65965.1|65950.1|65968.3|65951.8|65950.9|65933.4|693
1643131500000|2022-01-25 17:25:00|65965|65950|65952.9|65937.9|65965.6|65950|65949.3|65934|717
1643131800000|2022-01-25 17:30:00|65954.1|65939.1|65963.3|65948.3|65966.5|65949.2|65950.9|65934.2|593
1643132100000|2022-01-25 17:35:00|65963.5|65948.5|65960.8|65945.8|65963.6|65948.6|65950.7|65935.7|602
1643132400000|2022-01-25 17:40:00|65960.6|65945.6|65954.4|65939.4|65962.2|65946.4|65953.8|65936.7|507
1643132700000|2022-01-25 17:45:00|65955|65940|65969.2|65949.2|65972|65954.1|65954.5|65936.8|540
1643133000000|2022-01-25 17:50:00|65969.3|65949.3|65956.6|65941.6|65978.4|65958.4|65953.2|65935.6|625
1643133300000|2022-01-25 17:55:00|65956.9|65941.9|65944.2|65924.2|65959.8|65942.8|65938.6|65918.9|640
1643133600000|2022-01-25 18:00:00|65941.8|65926.8|65949.8|65929.8|65950.8|65934.2|65935.1|65917.9|764
1643133900000|2022-01-25 18:05:00|65950.2|65930.2|65925|65905|65953.2|65935.4|65917.9|65899.3|763
1643134200000|2022-01-25 18:10:00|65925.1|65905.1|65920.3|65900.3|65929.1|65910.9|65910.6|65893.2|657
1643134500000|2022-01-25 18:15:00|65920|65900|65909|65889|65924.2|65906.3|65905.4|65888.7|613
1643134800000|2022-01-25 18:20:00|65909.2|65889.2|65903.6|65888.6|65909.7|65892.4|65898.4|65878.7|542
1643135100000|2022-01-25 18:25:00|65903.5|65888.5|65910.3|65895.3|65912.3|65895.5|65899.3|65881.8|663
1643135400000|2022-01-25 18:30:00|65910|65895|65902.7|65882.7|65914.2|65895.5|65902.5|65882.5|695
1643135700000|2022-01-25 18:35:00|65902.8|65882.8|65909.5|65889.5|65910.3|65890.3|65896|65876.8|704
1643136000000|2022-01-25 18:40:00|65909.3|65889.3|65903.1|65883.1|65909.4|65889.4|65897.5|65877.5|612
1643136300000|2022-01-25 18:45:00|65903.2|65883.2|65882.4|65862.4|65907.6|65887.6|65880.9|65860.9|604
1643136600000|2022-01-25 18:50:00|65882.6|65862.6|65885.2|65865.2|65892.8|65872.8|65880.5|65860.5|460
1643136900000|2022-01-25 18:55:00|65885.9|65865.9|65887.9|65867.9|65895.4|65875.4|65881.9|65863.5|608
1643137200000|2022-01-25 19:00:00|65888.2|65868.2|65882.7|65862.7|65889.5|65869.5|65879|65860.6|688
1643137500000|2022-01-25 19:05:00|65881.8|65861.8|65881.9|65861.9|65882.9|65864.2|65869.2|65852.1|600
1643137800000|2022-01-25 19:10:00|65882.1|65862.1|65880.6|65860.6|65887.7|65867.7|65875.9|65855.9|598
1643138100000|2022-01-25 19:15:00|65880.5|65860.5|65894.6|65874.6|65895.3|65875.3|65880.2|65860.2|578
1643138400000|2022-01-25 19:20:00|65894.4|65874.4|65889.2|65869.2|65895.9|65875.9|65887.6|65867.6|507
1643138700000|2022-01-25 19:25:00|65889.5|65869.5|65898.3|65883.3|65901|65883.8|65885.4|65868.3|509
1643139000000|2022-01-25 19:30:00|65898.6|65883.6|65889.8|65869.8|65898.8|65883.8|65883.8|65866.2|465
1643139300000|2022-01-25 19:35:00|65889.7|65869.7|65883.9|65868.9|65889.7|65870.3|65875.3|65857.6|534
1643139600000|2022-01-25 19:40:00|65884.2|65869.2|65874.1|65854.1|65886.3|65869.8|65873.4|65853.4|516
1643139900000|2022-01-25 19:45:00|65874.2|65854.2|65855.7|65835.7|65879.1|65861.8|65852.8|65832.8|607
1643140200000|2022-01-25 19:50:00|65855.6|65835.6|65850.2|65835.2|65860.1|65840.1|65849.3|65831|566
1643140500000|2022-01-25 19:55:00|65849.9|65834.9|65842.2|65822.2|65855.3|65837.1|65834.2|65816.4|790
1643140800000|2022-01-25 20:00:00|65842|65822|65858.9|65843.9|65863.1|65846.5|65837.5|65820.1|726
1643141100000|2022-01-25 20:05:00|65857.5|65842.5|65878.3|65863.3|65880.2|65863.9|65857.5|65840.2|706
1643141400000|2022-01-25 20:10:00|65879.7|65859.7|65868.4|65853.4|65886.1|65869.2|65867.8|65850.1|653
1643141700000|2022-01-25 20:15:00|65871.7|65851.7|65860.2|65840.2|65876|65858.8|65857.7|65839.8|565
1643142000000|2022-01-25 20:20:00|65860.3|65840.3|65857.9|65837.9|65866.6|65849.4|65850.7|65833.6|591
1643142300000|2022-01-25 20:25:00|65858|65838|65873.8|65853.8|65875.2|65856.9|65854.4|65837.5|481
1643142600000|2022-01-25 20:30:00|65873.9|65853.9|65867|65847|65879.5|65861.9|65864.9|65846.3|663
1643142900000|2022-01-25 20:35:00|65866.4|65846.4|65857.8|65837.8|65867.3|65847.3|65845.6|65827.3|546
1643143200000|2022-01-25 20:40:00|65858.3|65838.3|65858.8|65838.8|65859.6|65839.6|65843.6|65824.8|641
1643143500000|2022-01-25 20:45:00|65859|65839|65848.4|65828.4|65867.4|65849.9|65846.3|65826.9|636
1643143800000|2022-01-25 20:50:00|65848.5|65828.5|65851.8|65831.8|65860.4|65841.9|65845.7|65825.7|700
1643144100000|2022-01-25 20:55:00|65851.1|65831.1|65834.7|65819.7|65854.4|65835.2|65820.3|65804.1|781
1643144400000|2022-01-25 21:00:00|65835.5|65815.5|65843.5|65823.5|65849.9|65831.3|65834.4|65815.5|594
1643144700000|2022-01-25 21:05:00|65843.4|65823.4|65842.8|65822.8|65849.5|65829.5|65842.2|65822.2|352
1643145000000|2022-01-25 21:10:00|65842.4|65822.4|65843.5|65823.5|65844.2|65824.2|65837.4|65817.4|362
1643145300000|2022-01-25 21:15:00|65843.8|65823.8|65839.5|65819.5|65844|65824|65836.2|65816.2|337
1643145600000|2022-01-25 21:20:00|65839.6|65819.6|65843.9|65823.9|65844.7|65824.7|65833.5|65813.5|276
1643145900000|2022-01-25 21:25:00|65843.6|65823.6|65843.2|65823.2|65847.5|65827.5|65838.5|65818.5|297
1643146200000|2022-01-25 21:30:00|65844.7|65824.7|65861.3|65837.3|65866|65838.1|65843.1|65823.1|832
1643146500000|2022-01-25 21:35:00|65860.8|65837.1|65866.6|65843.9|65867.9|65846.3|65860.1|65836.7|758
1643146800000|2022-01-25 21:40:00|65865.9|65844|65857.6|65827.1|65872|65845.3|65857.1|65825.8|927
1643147100000|2022-01-25 21:45:00|65857.9|65827.2|65854.7|65823.2|65869.7|65835|65851.1|65821.2|1161
1643147400000|2022-01-25 21:50:00|65855.5|65822.9|65855.9|65825.5|65862.1|65832.7|65851.3|65821.3|1185
1643147700000|2022-01-25 21:55:00|65855.2|65824.8|65872.4|65827.3|65873.6|65836|65855.2|65823.2|994
1643148000000|2022-01-25 22:00:00|65874.3|65828.3|65877.3|65848.4|65883.6|65848.4|65873.9|65826.1|122
1643148300000|2022-01-25 22:05:00|65877.5|65847.9|65886.6|65855.2|65907.5|65862.7|65876.6|65825.4|270
1643148600000|2022-01-25 22:10:00|65889.7|65858.7|65876.1|65845.6|65909.6|65861.7|65875.5|65811|308
1643148900000|2022-01-25 22:15:00|65876.5|65845.1|65878.2|65840.3|65899.2|65853.6|65875.6|65814.8|273
1643149200000|2022-01-25 22:20:00|65878.9|65842|65887.1|65831.6|65898.8|65845|65875.2|65793.2|239
1643149500000|2022-01-25 22:25:00|65883.2|65834.2|65884.3|65819.3|65891.1|65834.2|65867.9|65791.3|227
1643149800000|2022-01-25 22:30:00|65884|65831.5|65879.4|65828.8|65896.7|65839.3|65874.4|65792.9|385
1643150100000|2022-01-25 22:35:00|65876.8|65835.1|65878.4|65820.1|65893.5|65842|65874|65785.4|334
1643150400000|2022-01-25 22:40:00|65875|65819.6|65873.5|65821.7|65880.4|65837.2|65862.1|65806.9|310
1643150700000|2022-01-25 22:45:00|65863.2|65828.1|65861.3|65827.7|65880.2|65829.2|65857.4|65791.7|191
1643151000000|2022-01-25 22:50:00|65866.3|65824.9|65869.1|65819.1|65873.8|65827.6|65856.1|65800.8|179
1643151300000|2022-01-25 22:55:00|65868.6|65820|65864.2|65816.6|65879.2|65827.6|65857.9|65765.9|224
1643151600000|2022-01-25 23:00:00|65863.1|65817.6|65842|65809.4|65874.6|65824.5|65838|65797.5|616
1643151900000|2022-01-25 23:05:00|65842.1|65809.1|65856.5|65826.4|65865.3|65830.5|65841.4|65805|431
1643152200000|2022-01-25 23:10:00|65857|65826.3|65857.7|65825.9|65863.2|65835.5|65851.5|65819.9|431
1643152500000|2022-01-25 23:15:00|65855.3|65825.8|65855.3|65829.2|65862|65837.8|65849|65815|490
1643152800000|2022-01-25 23:20:00|65855.2|65828.1|65862.3|65835.9|65862.7|65837|65853.3|65820|341
1643153100000|2022-01-25 23:25:00|65862.2|65836|65863.7|65834.6|65870.2|65845.8|65859.2|65822.4|438
1643153400000|2022-01-25 23:30:00|65864.5|65835|65864.2|65830|65866.2|65837|65852.4|65817.3|407
1643153700000|2022-01-25 23:35:00|65863.7|65831.9|65855.4|65825.5|65866.2|65837.1|65851.3|65820|382
1643154000000|2022-01-25 23:40:00|65852.9|65826.1|65843.8|65817.6|65855.8|65829.9|65841.3|65811.3|401
1643154300000|2022-01-25 23:45:00|65843.5|65817.8|65843.6|65822.5|65845.9|65824|65833.9|65805.2|436
1643154600000|2022-01-25 23:50:00|65843.7|65822.6|65846.6|65826.6|65849.4|65829.4|65841.5|65813.5|282
1643154900000|2022-01-25 23:55:00|65846.8|65826.8|65848.7|65828.7|65850.9|65830.9|65840.8|65820.5|238
1643155200000|2022-01-26 00:00:00|65849.6|65829.6|65843|65823|65849.6|65829.6|65836|65816|453
1643155500000|2022-01-26 00:05:00|65844.4|65824.4|65849.9|65829.9|65850.1|65830.1|65839|65819|266
1643155800000|2022-01-26 00:10:00|65849.3|65829.3|65849.8|65829.8|65860.5|65840.5|65843.8|65821|379
1643156100000|2022-01-26 00:15:00|65849.7|65829.7|65847|65827|65849.7|65829.7|65843.3|65823|290
1643156400000|2022-01-26 00:20:00|65846.8|65826.8|65844.6|65824.6|65850.6|65830.6|65843.4|65823.4|235
1643156700000|2022-01-26 00:25:00|65845.2|65825.2|65834.7|65814.7|65845.3|65825.3|65833.6|65813.6|285
1643157000000|2022-01-26 00:30:00|65834|65814|65835.9|65815.9|65838.8|65818.8|65831.4|65811.4|351
1643157300000|2022-01-26 00:35:00|65835.8|65815.8|65832.2|65812.2|65839.1|65819.1|65831.6|65811.6|363
1643157600000|2022-01-26 00:40:00|65832.3|65812.3|65835.9|65815.9|65837.4|65817.4|65830.7|65810.7|327
1643157900000|2022-01-26 00:45:00|65835.6|65815.6|65835.5|65815.5|65839.2|65819.2|65833.1|65813.1|384
1643158200000|2022-01-26 00:50:00|65835.7|65815.7|65850|65830|65850.1|65830.1|65833.1|65813.1|481
1643158500000|2022-01-26 00:55:00|65850.3|65830.3|65848.7|65828.7|65853.9|65833.9|65840.7|65820.7|521
1643158800000|2022-01-26 01:00:00|65848.5|65828.5|65851.4|65831.4|65852.7|65832.7|65841.1|65821.1|458
1643159100000|2022-01-26 01:05:00|65851.3|65831.3|65856.9|65836.9|65857.1|65837.1|65849|65829|260
1643159400000|2022-01-26 01:10:00|65856.4|65836.4|65853.7|65833.7|65856.8|65836.8|65845.8|65825.8|367
1643159700000|2022-01-26 01:15:00|65853.6|65833.6|65848.6|65828.6|65854.2|65834.2|65846.7|65826.7|388
1643160000000|2022-01-26 01:20:00|65848.7|65828.7|65838.3|65818.3|65849.2|65829.2|65837.8|65817.8|329
1643160300000|2022-01-26 01:25:00|65838.4|65818.4|65839|65819|65841.1|65821.1|65837.2|65817.2|288
1643160600000|2022-01-26 01:30:00|65838.9|65818.9|65843.3|65823.3|65847.4|65827.4|65838.9|65818.9|344
1643160900000|2022-01-26 01:35:00|65843.4|65823.4|65848.6|65828.6|65855|65835|65842.8|65822.8|347
1643161200000|2022-01-26 01:40:00|65848.7|65828.7|65853|65833|65856|65836|65843.9|65823.9|346
1643161500000|2022-01-26 01:45:00|65852.9|65832.9|65848.1|65828.1|65854.4|65834.4|65846.3|65826.3|368
1643161800000|2022-01-26 01:50:00|65848.3|65828.3|65847|65827|65851.5|65831.5|65845.2|65825.2|276
1643162100000|2022-01-26 01:55:00|65846.6|65826.6|65833.3|65813.3|65848.3|65828.3|65833.3|65813.3|305
1643162400000|2022-01-26 02:00:00|65833.4|65813.4|65834.2|65814.2|65837.7|65817.7|65828.1|65808.1|490
1643162700000|2022-01-26 02:05:00|65834.1|65814.1|65824.3|65804.3|65834.1|65814.1|65815|65795|491
1643163000000|2022-01-26 02:10:00|65824.5|65804.5|65816.4|65796.4|65825.2|65805.2|65812.7|65792.7|433
1643163300000|2022-01-26 02:15:00|65816.5|65796.5|65817|65797|65822.9|65802.9|65812.6|65792.6|419
1643163600000|2022-01-26 02:20:00|65816.9|65796.9|65819.7|65799.7|65822.8|65802.8|65815.6|65795.6|332
1643163900000|2022-01-26 02:25:00|65820.2|65800.2|65822.4|65802.4|65825.6|65805.6|65819.7|65799.7|389
1643164200000|2022-01-26 02:30:00|65822.3|65802.3|65818|65798|65825|65805|65814.9|65794.9|461
1643164500000|2022-01-26 02:35:00|65819.3|65799.3|65813|65793|65819.9|65799.9|65812|65792|426
1643164800000|2022-01-26 02:40:00|65812|65792|65803.9|65783.9|65815.3|65795.3|65801.8|65781.8|344
1643165100000|2022-01-26 02:45:00|65804.2|65784.2|65809.2|65789.2|65810.3|65790.3|65801.9|65781.9|395
1643165400000|2022-01-26 02:50:00|65809.3|65789.3|65816.8|65796.8|65817.7|65797.7|65806.5|65786.5|344
1643165700000|2022-01-26 02:55:00|65816.4|65796.4|65828.5|65808.5|65832.2|65812.2|65816.4|65796.4|605
1643166000000|2022-01-26 03:00:00|65828.9|65808.9|65825|65805|65834.2|65814.2|65824.5|65804.5|438
1643166300000|2022-01-26 03:05:00|65825.1|65805.1|65815.7|65795.7|65827.2|65807.2|65814.3|65794.3|333
1643166600000|2022-01-26 03:10:00|65816.1|65796.1|65820.8|65800.8|65822.3|65802.3|65815.5|65795.5|242
1643166900000|2022-01-26 03:15:00|65820.6|65800.6|65812.3|65792.3|65824.4|65804.4|65810.6|65790.6|289
1643167200000|2022-01-26 03:20:00|65812.5|65792.5|65816.3|65796.3|65816.5|65796.5|65809.5|65789.5|384
1643167500000|2022-01-26 03:25:00|65815.7|65795.7|65824.2|65804.2|65825|65805|65814.1|65794.1|403
1643167800000|2022-01-26 03:30:00|65825.2|65805.2|65832|65812|65835.7|65815.7|65822.4|65802.4|626
1643168100000|2022-01-26 03:35:00|65831.9|65811.9|65832.1|65812.1|65835.7|65815.7|65825.5|65805.5|481
1643168400000|2022-01-26 03:40:00|65831.8|65811.8|65841.3|65821.3|65842.5|65822.5|65831|65811|540
1643168700000|2022-01-26 03:45:00|65841.2|65821.2|65843.9|65823.9|65845.9|65825.9|65835.1|65815.1|532
1643169000000|2022-01-26 03:50:00|65844|65824|65841.2|65821.2|65844.3|65824.3|65839.6|65819.6|408
1643169300000|2022-01-26 03:55:00|65841.3|65821.3|65831.3|65811.3|65841.6|65821.6|65827.7|65807.7|422
1643169600000|2022-01-26 04:00:00|65831.2|65811.2|65844.3|65824.3|65844.3|65824.3|65829.1|65809.1|425
1643169900000|2022-01-26 04:05:00|65844.5|65824.5|65843.6|65823.6|65845.3|65825.3|65840|65820|307
1643170200000|2022-01-26 04:10:00|65843.7|65823.7|65833.4|65813.4|65846.1|65826.1|65830.4|65810.4|346
1643170500000|2022-01-26 04:15:00|65833.2|65813.2|65834.2|65814.2|65838.6|65818.6|65830.1|65810.1|410
1643170800000|2022-01-26 04:20:00|65834.3|65814.3|65839.9|65819.9|65840.3|65820.3|65830.4|65810.4|342
1643171100000|2022-01-26 04:25:00|65840.1|65820.1|65836.3|65816.3|65840.5|65820.5|65833.1|65813.1|311
1643171400000|2022-01-26 04:30:00|65836.4|65816.4|65836|65816|65843.6|65823.6|65833.3|65813.3|431
1643171700000|2022-01-26 04:35:00|65836.8|65816.8|65840.9|65820.9|65845.7|65825.7|65832.5|65812.5|378
1643172000000|2022-01-26 04:40:00|65840.8|65820.8|65854.4|65834.4|65855|65835|65836.8|65816.8|356
1643172300000|2022-01-26 04:45:00|65854.6|65834.6|65848.1|65828.1|65856.9|65836.9|65846|65826|257
1643172600000|2022-01-26 04:50:00|65848|65828|65857.1|65837.1|65857.4|65837.4|65846.6|65826.6|281
1643172900000|2022-01-26 04:55:00|65857.2|65837.2|65855.2|65835.2|65860.3|65840.3|65853.6|65833.6|318
1643173200000|2022-01-26 05:00:00|65855|65835|65854.4|65834.4|65860.6|65840.6|65854.2|65834.2|276
1643173500000|2022-01-26 05:05:00|65854.5|65834.5|65847.7|65827.7|65855.5|65835.5|65847.7|65827.7|303
1643173800000|2022-01-26 05:10:00|65847.6|65827.6|65847.8|65827.8|65849.2|65829.2|65845.9|65825.9|253
1643174100000|2022-01-26 05:15:00|65847.7|65827.7|65853|65833|65854.2|65834.2|65845.7|65825.7|272
1643174400000|2022-01-26 05:20:00|65853.4|65833.4|65841.2|65821.2|65854.1|65834.1|65840.2|65820.2|311
1643174700000|2022-01-26 05:25:00|65842.3|65822.3|65839.1|65819.1|65844.5|65827.1|65838.9|65818.9|315
1643175000000|2022-01-26 05:30:00|65839.4|65819.4|65834|65814|65841.5|65822.6|65833.6|65813.6|272
1643175300000|2022-01-26 05:35:00|65834.1|65814.1|65838.1|65818.1|65838.1|65818.1|65832.8|65812.8|341
1643175600000|2022-01-26 05:40:00|65837.8|65817.8|65836.2|65816.2|65843.8|65823.8|65836|65816|389
1643175900000|2022-01-26 05:45:00|65836.6|65816.6|65836|65816|65838.4|65820.9|65833.1|65813.8|353
1643176200000|2022-01-26 05:50:00|65835.9|65815.9|65834.8|65814.8|65841.7|65822.2|65831.6|65811.6|437
1643176500000|2022-01-26 05:55:00|65835.2|65815.2|65837.1|65817.1|65838.7|65818.7|65829.9|65810.3|565
1643176800000|2022-01-26 06:00:00|65836.9|65816.9|65834.9|65814.9|65841.3|65821.8|65830.7|65810.7|603
1643177100000|2022-01-26 06:05:00|65835.1|65815.1|65841.1|65821.1|65841.6|65823.4|65833.4|65813.4|466
1643177400000|2022-01-26 06:10:00|65840.8|65820.8|65835.6|65815.6|65841.5|65823.7|65832|65813.7|448
1643177700000|2022-01-26 06:15:00|65835.9|65815.9|65838.2|65818.2|65843|65823|65833.4|65813.4|482
1643178000000|2022-01-26 06:20:00|65838.6|65818.6|65832.9|65812.9|65838.6|65820.2|65828.4|65811.6|410
1643178300000|2022-01-26 06:25:00|65832.7|65812.7|65835.8|65815.8|65843.2|65823.2|65830.8|65811.1|573
1643178600000|2022-01-26 06:30:00|65835.2|65815.2|65846.8|65826.8|65849.4|65832|65831.6|65814.7|530
1643178900000|2022-01-26 06:35:00|65847|65827|65853.9|65833.9|65860|65841.9|65846.4|65826.4|536
1643179200000|2022-01-26 06:40:00|65854|65834|65869.9|65849.9|65872.2|65853.9|65852.4|65833.7|582
1643179500000|2022-01-26 06:45:00|65869.5|65849.5|65873|65853|65879.7|65859.7|65868.7|65849.4|506
1643179800000|2022-01-26 06:50:00|65872.8|65852.8|65885|65865|65887.1|65869|65872.3|65852.6|547
1643180100000|2022-01-26 06:55:00|65885.4|65865.4|65901.8|65881.8|65903.3|65883.5|65880.8|65860.8|675
1643180400000|2022-01-26 07:00:00|65901.9|65881.9|65895.6|65875.6|65909.7|65889.9|65893.6|65873.6|678
1643180700000|2022-01-26 07:05:00|65895.3|65875.3|65887.4|65872.4|65908.2|65888.8|65886.5|65869.2|716
1643181000000|2022-01-26 07:10:00|65887.3|65872.3|65890.4|65870.4|65894.7|65877.3|65884|65865.1|598
1643181300000|2022-01-26 07:15:00|65890.1|65870.1|65901.7|65881.7|65903.2|65885.4|65888.2|65870.1|582
1643181600000|2022-01-26 07:20:00|65902|65882|65911.5|65896.5|65914.6|65897|65900.5|65880.9|561
1643181900000|2022-01-26 07:25:00|65913.9|65893.9|65914.8|65894.8|65920.8|65903.3|65905.8|65886.8|583
1643182200000|2022-01-26 07:30:00|65916.1|65896.1|65912.9|65897.9|65929.7|65912.2|65907.7|65890.2|542
1643182500000|2022-01-26 07:35:00|65913.1|65898.1|65921.1|65901.1|65921.6|65904.9|65905|65887.5|525
1643182800000|2022-01-26 07:40:00|65921.2|65901.2|65898.1|65883.1|65926.2|65910|65897.8|65880.4|583
1643183100000|2022-01-26 07:45:00|65898|65883|65897.8|65877.8|65907.7|65890.6|65887.4|65870.6|572
1643183400000|2022-01-26 07:50:00|65897.1|65877.1|65913.2|65898.2|65924.7|65907.4|65894.7|65877|591
1643183700000|2022-01-26 07:55:00|65915.5|65895.5|65919.5|65899.5|65925|65908.1|65904.7|65887.6|661
1643184000000|2022-01-26 08:00:00|65919.1|65899.1|65925.2|65905.2|65939.6|65924|65911.9|65892.7|835
1643184300000|2022-01-26 08:05:00|65925.4|65905.4|65905.2|65890.2|65929.2|65912.8|65902.2|65886.9|669
1643184600000|2022-01-26 08:10:00|65905.3|65890.3|65898.3|65878.3|65911|65894.9|65896.8|65878.3|654
1643184900000|2022-01-26 08:15:00|65898|65878|65901.8|65886.8|65905.1|65888.3|65880.9|65863.6|763
1643185200000|2022-01-26 08:20:00|65901.7|65886.7|65903|65883|65910.5|65893.4|65889|65870.9|675
1643185500000|2022-01-26 08:25:00|65903.8|65883.8|65905.3|65890.3|65917.1|65897.1|65896.9|65880.6|588
1643185800000|2022-01-26 08:30:00|65905.1|65890.1|65899.8|65884.8|65921.5|65903.1|65897.7|65880.8|548
1643186100000|2022-01-26 08:35:00|65900.4|65885.4|65894.4|65879.4|65900.6|65885.6|65879.5|65864.1|671
1643186400000|2022-01-26 08:40:00|65896|65881|65908.9|65893.9|65914.7|65896.5|65890.6|65874.9|683
1643186700000|2022-01-26 08:45:00|65910.8|65890.8|65921.9|65906.9|65925.1|65909.4|65901.7|65883.7|702
1643187000000|2022-01-26 08:50:00|65921.8|65906.8|65955.2|65940.2|65955.7|65940.7|65921.1|65906.1|649
1643187300000|2022-01-26 08:55:00|65954.8|65939.8|65932.8|65917.8|65955.4|65940.4|65923.2|65905.9|718
1643187600000|2022-01-26 09:00:00|65933.5|65918.5|65917.4|65902.4|65950.8|65935.3|65914.7|65899.7|798
1643187900000|2022-01-26 09:05:00|65916.5|65901.5|65932.5|65917.5|65940.5|65924.7|65912.7|65894.7|660
1643188200000|2022-01-26 09:10:00|65931.2|65916.2|65930.8|65915.8|65937.1|65922.1|65924.6|65908|706
1643188500000|2022-01-26 09:15:00|65930.9|65915.9|65946.5|65931.5|65954.1|65937.5|65925.1|65910.1|653
1643188800000|2022-01-26 09:20:00|65946.6|65931.6|65943.6|65928.6|65958.3|65943.3|65942.5|65925.3|698
1643189100000|2022-01-26 09:25:00|65943.4|65928.4|65936.7|65921.7|65949.4|65934.4|65931.2|65914|622
1643189400000|2022-01-26 09:30:00|65936.9|65921.9|65958.6|65943.6|65959.9|65943.9|65932.3|65917.3|623
1643189700000|2022-01-26 09:35:00|65958.7|65943.7|65946.4|65931.4|65961.6|65946.6|65939.2|65924.2|617
1643190000000|2022-01-26 09:40:00|65946.3|65931.3|65946.4|65931.4|65955.9|65939.9|65942.9|65925.5|586
1643190300000|2022-01-26 09:45:00|65947.7|65932.7|65950.6|65935.6|65953.7|65936.8|65931.4|65916.4|626
1643190600000|2022-01-26 09:50:00|65950.7|65935.7|65957|65942|65960.8|65945.8|65942.2|65927.2|572
1643190900000|2022-01-26 09:55:00|65957.2|65942.2|65945.4|65925.4|65957.4|65942.4|65939.6|65921.5|609
1643191200000|2022-01-26 10:00:00|65945.5|65925.5|65953.2|65938.2|65956.9|65940.8|65935.3|65918.1|735
1643191500000|2022-01-26 10:05:00|65956.4|65936.4|65958.8|65938.8|65966.2|65946.2|65942|65922|765
1643191800000|2022-01-26 10:10:00|65958.2|65938.2|65961.2|65941.2|65975.1|65955.1|65955.9|65937.7|702
1643192100000|2022-01-26 10:15:00|65961.8|65941.8|65982.2|65967.2|65988.5|65970.9|65956|65937.5|737
1643192400000|2022-01-26 10:20:00|65982|65967|65955.8|65940.8|65985.5|65967.4|65955.4|65938.8|565
1643192700000|2022-01-26 10:25:00|65956.6|65941.6|65966.1|65951.1|65970.1|65955.1|65952.4|65935.2|564
1643193000000|2022-01-26 10:30:00|65966.6|65951.6|65974.2|65959.2|65977.1|65959.9|65963.9|65946.3|570
1643193300000|2022-01-26 10:35:00|65973.7|65958.7|65992.2|65972.2|65994.7|65977.4|65973.7|65958.2|617
1643193600000|2022-01-26 10:40:00|65992.9|65972.9|65973.5|65953.5|65992.9|65975.3|65967.9|65951.9|507
1643193900000|2022-01-26 10:45:00|65973.3|65953.3|66002.8|65987.8|66006.4|65989.1|65970.5|65953.3|533
1643194200000|2022-01-26 10:50:00|66002.1|65987.1|65986.7|65971.7|66004.6|65989.6|65983|65967|633
1643194500000|2022-01-26 10:55:00|65985.9|65970.9|65974.2|65959.2|65988.3|65971.9|65973.2|65956.2|477
1643194800000|2022-01-26 11:00:00|65974.1|65959.1|65981|65961|65983.3|65968.3|65969.7|65950.3|547
1643195100000|2022-01-26 11:05:00|65978.8|65963.8|65994|65974|65994.5|65977.4|65969.5|65951.6|579
1643195400000|2022-01-26 11:10:00|65991.7|65976.7|65979.5|65959.5|65993.7|65977.3|65976.5|65958.6|623
1643195700000|2022-01-26 11:15:00|65977.8|65962.8|65969.8|65949.8|65988.6|65971.6|65965.5|65949.7|570
1643196000000|2022-01-26 11:20:00|65970|65950|65976.3|65961.3|65980.6|65962.7|65960.6|65942.5|603
1643196300000|2022-01-26 11:25:00|65976.1|65961.1|65977.6|65962.6|65987.8|65970.7|65970.2|65953.2|489
1643196600000|2022-01-26 11:30:00|65977.4|65962.4|65989|65974|65990.8|65974|65976.6|65959.8|383
1643196900000|2022-01-26 11:35:00|65989.4|65974.4|65984.9|65969.9|66001.1|65984|65978.6|65963.4|508
1643197200000|2022-01-26 11:40:00|65984.7|65969.7|65978.2|65958.2|65988.3|65971.5|65973.9|65955.9|528
1643197500000|2022-01-26 11:45:00|65978.1|65958.1|65984.9|65969.9|65986.6|65970.3|65974.4|65956|505
1643197800000|2022-01-26 11:50:00|65984.7|65969.7|65989.8|65974.8|66010.7|65992.5|65984.7|65969.5|709
1643198100000|2022-01-26 11:55:00|65988.1|65973.1|65990.8|65970.8|66010.3|65994.6|65988|65970.5|631
1643198400000|2022-01-26 12:00:00|65988|65973|65991.5|65971.5|66004.6|65987.8|65983.7|65967.7|683
1643198700000|2022-01-26 12:05:00|65992.1|65972.1|65993.1|65978.1|65996.4|65981.4|65983.9|65967.9|618
1643199000000|2022-01-26 12:10:00|65993.5|65978.5|65992.3|65977.3|66012.2|65994.9|65986.8|65971.8|687
1643199300000|2022-01-26 12:15:00|65992.6|65977.6|66000.1|65985.1|66004.2|65985.9|65991.4|65975.9|556
1643199600000|2022-01-26 12:20:00|66000|65985|65995.2|65980.2|66004.5|65989.5|65989.6|65973.8|691
1643199900000|2022-01-26 12:25:00|65995.1|65980.1|65987|65972|66000.5|65985.5|65984|65966.8|637
1643200200000|2022-01-26 12:30:00|65987.2|65972.2|65984|65969|65994.1|65976.4|65981.8|65965.1|504
1643200500000|2022-01-26 12:35:00|65983.9|65968.9|65993.1|65978.1|66003.3|65986.6|65983.9|65968.9|589
1643200800000|2022-01-26 12:40:00|65993|65978|65969.8|65954.8|65995.4|65978.6|65965.7|65948.7|604
1643201100000|2022-01-26 12:45:00|65971.2|65951.2|65948.6|65928.6|65976.4|65958.4|65946|65928.3|766
1643201400000|2022-01-26 12:50:00|65947.9|65927.9|65960.6|65945.6|65965.3|65948.9|65945|65927.7|522
1643201700000|2022-01-26 12:55:00|65959.8|65944.8|66002.1|65987.1|66004.1|65989.1|65959.8|65943.4|716
1643202000000|2022-01-26 13:00:00|66000.4|65985.4|65985.4|65970.4|66002.2|65986.8|65978.9|65961.5|732
1643202300000|2022-01-26 13:05:00|65985.5|65970.5|65996.5|65976.5|65997.6|65982.6|65981.9|65964.3|716
1643202600000|2022-01-26 13:10:00|65994.4|65979.4|66002.2|65987.2|66003.1|65988.1|65981.8|65964.7|719
1643202900000|2022-01-26 13:15:00|66002|65987|66000|65980|66005.5|65990.5|65986.9|65969|682
1643203200000|2022-01-26 13:20:00|65999.7|65979.7|65998|65983|66010.2|65991.4|65982.5|65967.2|708
1643203500000|2022-01-26 13:25:00|65997.7|65982.7|66009|65994|66013.8|65995.4|65990.9|65975.9|725
1643203800000|2022-01-26 13:30:00|66009.9|65994.9|66009.7|65989.7|66033.2|66016|66006.8|65987.7|720
1643204100000|2022-01-26 13:35:00|66009.5|65989.5|66000.6|65985.6|66010.6|65993.7|65989.1|65972.8|670
1643204400000|2022-01-26 13:40:00|66000|65985|65990.9|65975.9|66007.3|65991.1|65990|65972.9|604
1643204700000|2022-01-26 13:45:00|65993.3|65973.3|65987.3|65967.3|65999.3|65981.6|65980.6|65964.2|712
1643205000000|2022-01-26 13:50:00|65984.5|65969.5|65972.1|65957.1|65994.1|65978.2|65969.8|65952|648
1643205300000|2022-01-26 13:55:00|65974.4|65959.4|65967.5|65952.5|65990.2|65975.2|65961.3|65945.8|836
1643205600000|2022-01-26 14:00:00|65965.4|65950.4|65960.1|65940.1|65971.6|65956.6|65957.3|65940.1|772
1643205900000|2022-01-26 14:05:00|65955.2|65940.2|65933|65918|65961.6|65946.6|65932.2|65915.2|696
1643206200000|2022-01-26 14:10:00|65933.1|65918.1|65924.8|65904.8|65936.7|65921.7|65918.8|65900.8|769
1643206500000|2022-01-26 14:15:00|65922.3|65907.3|65944.3|65929.3|65950.6|65933.2|65922.2|65904.6|806
1643206800000|2022-01-26 14:20:00|65947.3|65927.3|65939.4|65924.4|65948.4|65930.4|65926.4|65910.1|822
1643207100000|2022-01-26 14:25:00|65938.8|65923.8|65889.6|65874.6|65939.5|65924.5|65887.4|65871.6|794
1643207400000|2022-01-26 14:30:00|65890.5|65875.5|65915|65900|65921.3|65903.6|65888|65873|686
1643207700000|2022-01-26 14:35:00|65915.1|65900.1|65897.7|65877.7|65925.7|65908.4|65893.9|65877|749
1643208000000|2022-01-26 14:40:00|65897.5|65877.5|65922.3|65907.3|65928.3|65913|65891.9|65875.7|917
1643208300000|2022-01-26 14:45:00|65921.7|65906.7|65936.8|65921.8|65959.4|65941.4|65919.9|65904.3|864
1643208600000|2022-01-26 14:50:00|65935.4|65920.4|65946.5|65931.5|65947.2|65932.2|65920.3|65905.3|889
1643208900000|2022-01-26 14:55:00|65946.7|65931.7|65958.7|65943.7|65965|65947.3|65943.3|65928.3|810
1643209200000|2022-01-26 15:00:00|65958.6|65943.6|65957.7|65942.7|65974.6|65957.5|65941.8|65921.8|1034
1643209500000|2022-01-26 15:05:00|65956.9|65941.9|65942.4|65927.4|65961.6|65946.6|65937.8|65922.8|903
1643209800000|2022-01-26 15:10:00|65941.8|65926.8|65942.8|65927.8|65951.3|65936.3|65934|65919|861
1643210100000|2022-01-26 15:15:00|65943|65928|65971.7|65956.7|65972.8|65957.8|65942.4|65927.1|835
1643210400000|2022-01-26 15:20:00|65972.1|65957.1|65985.2|65970.2|65992.2|65977.2|65964.3|65949.3|803
1643210700000|2022-01-26 15:25:00|65986.4|65971.4|65963.5|65948.5|65992.2|65977.2|65963.3|65946.2|858
1643211000000|2022-01-26 15:30:00|65962.7|65947.7|65975.8|65960.8|65982.3|65964.5|65950.7|65935.4|805
1643211300000|2022-01-26 15:35:00|65974.7|65959.7|66002.2|65987.2|66005.8|65990.8|65968.4|65953.4|770
1643211600000|2022-01-26 15:40:00|66001.9|65986.9|65993.4|65973.4|66014.1|65999.1|65992.6|65973|807
1643211900000|2022-01-26 15:45:00|65992.7|65977.7|65979.5|65964.5|65996.5|65979.2|65959.8|65944.8|845
1643212200000|2022-01-26 15:50:00|65979.4|65964.4|65973|65958|65986.9|65971.9|65963|65948|863
1643212500000|2022-01-26 15:55:00|65973.4|65958.4|65978.7|65963.7|65982.7|65967.7|65959.1|65944.1|877
1643212800000|2022-01-26 16:00:00|65979.1|65964.1|65964.2|65949.2|65979.1|65964.1|65958.3|65943.2|859
1643213100000|2022-01-26 16:05:00|65964.1|65949.1|65959.9|65944.9|65971.8|65956.8|65954.6|65937.3|774
1643213400000|2022-01-26 16:10:00|65960.1|65945.1|65947.1|65932.1|65965.4|65950.4|65934.5|65919.5|808
1643213700000|2022-01-26 16:15:00|65947.4|65932.4|65968.8|65953.8|65974|65956.1|65947.4|65930.6|732
1643214000000|2022-01-26 16:20:00|65968.6|65953.6|65956.9|65941.9|65974.8|65958.5|65956.9|65939.4|614
1643214300000|2022-01-26 16:25:00|65956.8|65941.8|65963.9|65943.9|65970.3|65952.4|65954.4|65937.1|606
1643214600000|2022-01-26 16:30:00|65964|65944|65962.4|65947.4|65984.4|65967|65959.9|65942.4|675
1643214900000|2022-01-26 16:35:00|65962.2|65947.2|65975|65960|65982.6|65965.6|65955|65938.6|656
1643215200000|2022-01-26 16:40:00|65975.7|65960.7|65976.4|65961.4|65986.7|65969.9|65968.7|65951.7|578
1643215500000|2022-01-26 16:45:00|65977.4|65962.4|65957.9|65942.9|65977.5|65962.5|65957.9|65942.9|509
1643215800000|2022-01-26 16:50:00|65958.8|65943.8|65971.8|65956.8|65974.6|65958|65954.5|65937.4|568
1643216100000|2022-01-26 16:55:00|65971.7|65956.7|65980.6|65965.6|65980.6|65965.6|65970|65953.1|632
1643216400000|2022-01-26 17:00:00|65980.3|65965.3|65968.4|65948.4|65985.3|65966.1|65965.6|65947.5|672
1643216700000|2022-01-26 17:05:00|65968.2|65948.2|65957.8|65942.8|65969.4|65950.4|65952.1|65934.4|625
1643217000000|2022-01-26 17:10:00|65958|65943|65959.9|65939.9|65975.5|65957.8|65954.7|65937.6|613
1643217300000|2022-01-26 17:15:00|65960|65940|65964.1|65944.1|65969.1|65950.7|65952.9|65935.4|632
1643217600000|2022-01-26 17:20:00|65965.1|65945.1|65941.3|65921.3|65966|65946|65937.1|65918.9|610
1643217900000|2022-01-26 17:25:00|65940.9|65920.9|65929.9|65909.9|65942.3|65924.4|65923.7|65905.9|622
1643218200000|2022-01-26 17:30:00|65930.1|65910.1|65932.7|65917.7|65942|65923.4|65927.6|65910|518
1643218500000|2022-01-26 17:35:00|65932.8|65917.8|65951.3|65936.3|65954.2|65937.1|65932.8|65914.9|556
1643218800000|2022-01-26 17:40:00|65950.7|65935.7|65943.5|65923.5|65953.4|65935.7|65935.3|65918|451
1643219100000|2022-01-26 17:45:00|65943.7|65923.7|65938.1|65918.1|65946.8|65929|65934.6|65917.2|556
1643219400000|2022-01-26 17:50:00|65938.2|65918.2|65946.3|65926.3|65950.8|65930.8|65937.5|65917.5|449
1643219700000|2022-01-26 17:55:00|65946.6|65926.6|65937.9|65917.9|65947.3|65927.3|65936.4|65917.9|546
1643220000000|2022-01-26 18:00:00|65936.8|65916.8|65925.8|65905.8|65936.8|65916.8|65911.5|65891.5|690
1643220300000|2022-01-26 18:05:00|65925.7|65905.7|65916.7|65896.7|65929.1|65909.1|65915.8|65895.8|463
1643220600000|2022-01-26 18:10:00|65916.4|65896.4|65914.1|65894.1|65916.8|65896.8|65907|65887|457
1643220900000|2022-01-26 18:15:00|65914|65894|65909.7|65889.7|65915.3|65895.3|65904.1|65884.1|496
1643221200000|2022-01-26 18:20:00|65909.8|65889.8|65909.9|65889.9|65912.5|65892.5|65901.9|65881.9|565
1643221500000|2022-01-26 18:25:00|65909.7|65889.7|65916.3|65896.3|65917.8|65897.8|65909.6|65889.6|478
1643221800000|2022-01-26 18:30:00|65916|65896|65905.7|65885.7|65918.6|65898.6|65905.3|65885.3|570
1643222100000|2022-01-26 18:35:00|65905.6|65885.6|65915.5|65895.5|65918.6|65898.6|65902.5|65882.5|574
1643222400000|2022-01-26 18:40:00|65915.6|65895.6|65907.8|65887.8|65917.5|65897.5|65900.3|65880.3|519
1643222700000|2022-01-26 18:45:00|65907.9|65887.9|65925.5|65905.5|65927.2|65907.2|65903.8|65883.8|647
1643223000000|2022-01-26 18:50:00|65925.3|65905.3|65940.2|65920.2|65941.9|65921.9|65924|65904|617
1643223300000|2022-01-26 18:55:00|65939.3|65919.3|65965|65935.3|65981.2|65943.7|65938.8|65918.7|715
1643223600000|2022-01-26 19:00:00|65962.2|65937.1|66005.9|65985.9|66006.1|65986.1|65865.5|65845|842
1643223900000|2022-01-26 19:05:00|66004.2|65984.2|65971.4|65951.4|66023.2|66003.2|65953.9|65933.9|1059
1643224200000|2022-01-26 19:10:00|65971.5|65951.5|65893.4|65873.4|65971.5|65951.5|65890.2|65872.5|1040
1643224500000|2022-01-26 19:15:00|65890.7|65875.7|65912.9|65892.9|65951.3|65934.7|65882.1|65863.2|1070
1643224800000|2022-01-26 19:20:00|65908.9|65893.9|65937|65917|65950.3|65932.7|65908.2|65890.2|928
1643225100000|2022-01-26 19:25:00|65937.1|65917.1|65933.7|65913.7|65944.2|65924.2|65919.5|65901.4|998
1643225400000|2022-01-26 19:30:00|65934.3|65914.3|65985.9|65965.9|66011.4|65991.4|65930.3|65910.3|1086
1643225700000|2022-01-26 19:35:00|65985.8|65965.8|66006.6|65986.6|66057.3|66037.3|65932.8|65912.8|1142
1643226000000|2022-01-26 19:40:00|66004.4|65984.4|66121.1|66101.1|66130.3|66110.3|66003.7|65983.7|1161
1643226300000|2022-01-26 19:45:00|66120.6|66100.6|66138.6|66118.6|66169.3|66151.1|66098.5|66078.5|1157
1643226600000|2022-01-26 19:50:00|66140.9|66120.9|66138.8|66118.8|66152.3|66132.3|66058.8|66038.8|1160
1643226900000|2022-01-26 19:55:00|66137.3|66117.3|66126.8|66106.8|66175|66155|66116.5|66096.5|1107
1643227200000|2022-01-26 20:00:00|66128.5|66108.5|66166.3|66146.3|66175.4|66155.4|66128.5|66108.5|1123
1643227500000|2022-01-26 20:05:00|66166.6|66146.6|66176.9|66156.9|66180.9|66160.9|66151.2|66131.2|1115
1643227800000|2022-01-26 20:10:00|66177.6|66157.6|66191.2|66171.2|66191.2|66171.2|66148|66128|1075
1643228100000|2022-01-26 20:15:00|66190.7|66170.7|66205.7|66185.7|66219.9|66199.9|66190.7|66170.7|1098
1643228400000|2022-01-26 20:20:00|66202.5|66182.5|66211.7|66191.7|66235.2|66215.2|66192.2|66172.2|1053
1643228700000|2022-01-26 20:25:00|66211.4|66191.4|66209.8|66189.8|66235.9|66215.9|66198.3|66178.3|1019
1643229000000|2022-01-26 20:30:00|66208.9|66188.9|66222.8|66202.8|66225.2|66205.2|66190.4|66170.4|995
1643229300000|2022-01-26 20:35:00|66222.7|66202.7|66245.1|66225.1|66250.2|66230.2|66220.8|66200.8|936
1643229600000|2022-01-26 20:40:00|66245|66225|66222.9|66202.9|66245.9|66225.9|66214.3|66194.3|931
1643229900000|2022-01-26 20:45:00|66222.6|66202.6|66220|66200|66242.3|66222.3|66217|66197|918
1643230200000|2022-01-26 20:50:00|66219.7|66199.7|66206.1|66186.1|66226.2|66206.4|66201.2|66181.2|864
1643230500000|2022-01-26 20:55:00|66205.6|66185.6|66220.9|66200.9|66221.8|66201.8|66194.4|66174.4|916
1643230800000|2022-01-26 21:00:00|66221|66201|66217.6|66197.6|66221.1|66203.8|66198.5|66178.5|599
1643231100000|2022-01-26 21:05:00|66218|66198|66231.9|66211.9|66239.7|66219.7|66217.1|66197.1|526
1643231400000|2022-01-26 21:10:00|66232.5|66212.5|66246.2|66226.2|66248.1|66228.1|66232.4|66212.5|447
1643231700000|2022-01-26 21:15:00|66246.1|66226.1|66240.7|66220.7|66248|66228|66238.6|66218.6|388
1643232000000|2022-01-26 21:20:00|66240.9|66220.9|66242|66222|66248.7|66228.7|66239.3|66219.3|394
1643232300000|2022-01-26 21:25:00|66242.1|66222.1|66229.4|66209.4|66245.6|66225.6|66223.3|66203.3|387
1643232600000|2022-01-26 21:30:00|66229.1|66209.1|66238|66218|66244.8|66224.8|66229|66209|429
1643232900000|2022-01-26 21:35:00|66237.8|66217.8|66227.5|66207.5|66243.4|66223.4|66224.3|66204.3|347
1643233200000|2022-01-26 21:40:00|66227.6|66207.6|66219.5|66199.5|66230.3|66210.3|66218.6|66198.6|414
1643233500000|2022-01-26 21:45:00|66219.8|66199.8|66221.5|66201.5|66226.8|66206.8|66217.9|66197.9|488
1643233800000|2022-01-26 21:50:00|66221.3|66201.3|66205|66181.2|66229|66205.5|66205|66179.9|1052
1643234100000|2022-01-26 21:55:00|66209.2|66184.1|66232.2|66182.8|66232.2|66192.8|66204.4|66162|993
1643234400000|2022-01-26 22:00:00|66243.1|66184.3|66229.8|66178.5|66248.2|66184.3|66229.4|66171.3|51
1643234700000|2022-01-26 22:05:00|66228.8|66179.3|66230.2|66198.4|66240.6|66202.6|66221.2|66176.3|164
1643235000000|2022-01-26 22:10:00|66230.8|66199|66225.3|66196.2|66249.8|66201.2|66220.4|66183.4|469
1643235300000|2022-01-26 22:15:00|66225.2|66190.5|66221.6|66195.7|66244.1|66201|66220|66189.9|916
1643235600000|2022-01-26 22:20:00|66224|66196|66223.9|66175.1|66246.4|66201.6|66218.9|66167|390
1643235900000|2022-01-26 22:25:00|66222.5|66175|66224.5|66180.8|66243.7|66183.7|66218.7|66159.1|166
1643236200000|2022-01-26 22:30:00|66224.2|66183.7|66215.9|66181.1|66243.2|66191.3|66208.1|66166.5|501
1643236500000|2022-01-26 22:35:00|66219.2|66182.6|66214.3|66183.6|66236.8|66185.9|66204.4|66174.1|481
1643236800000|2022-01-26 22:40:00|66207|66185.7|66216.5|66182.7|66237.3|66186.4|66206.5|66170.8|206
1643237100000|2022-01-26 22:45:00|66219.3|66177.8|66212.8|66186.4|66230.1|66189.3|66209.5|66168.2|277
1643237400000|2022-01-26 22:50:00|66214.2|66185.3|66217.9|66184.3|66233|66189.3|66209|66175|462
1643237700000|2022-01-26 22:55:00|66222.5|66184.6|66225.6|66184.6|66229.4|66189.6|66206.3|66176.6|518
1643238000000|2022-01-26 23:00:00|66227.2|66183.4|66210.9|66182.4|66230.9|66204.3|66204.9|66173.6|528
1643238300000|2022-01-26 23:05:00|66211.7|66180.2|66224.2|66200.3|66240|66208.3|66205.4|66178.9|422
1643238600000|2022-01-26 23:10:00|66224.3|66199.8|66233.4|66210.8|66241.1|66216.3|66213.4|66180.6|427
1643238900000|2022-01-26 23:15:00|66233|66211.3|66241.9|66221.9|66249.8|66227.1|66224.1|66203.3|416
1643239200000|2022-01-26 23:20:00|66242.3|66222.3|66241.2|66221.2|66246.3|66225|66237.4|66217.4|351
1643239500000|2022-01-26 23:25:00|66241.4|66221.4|66238.2|66218.2|66245.3|66223.1|66235.2|66215.2|351
1643239800000|2022-01-26 23:30:00|66238.3|66218.3|66219.2|66199.2|66240.4|66220.3|66217.9|66197.9|447
1643240100000|2022-01-26 23:35:00|66218.8|66198.8|66214.4|66194.4|66220.7|66200.7|66208.2|66188.2|461
1643240400000|2022-01-26 23:40:00|66214.6|66194.6|66212.6|66192.6|66215.5|66195.5|66208.8|66188.8|495
1643240700000|2022-01-26 23:45:00|66212.3|66192.3|66223|66203|66226.6|66204.2|66211.4|66191.4|503
1643241000000|2022-01-26 23:50:00|66222.7|66202.7|66225|66205|66227.8|66207.3|66220.2|66200.2|391
1643241300000|2022-01-26 23:55:00|66225.8|66205.8|66215.8|66195.8|66225.8|66205.8|66212.4|66192.4|271
1643241600000|2022-01-27 00:00:00|66214.7|66194.7|66222|66202|66224.3|66204.3|66208.3|66188.3|574
1643241900000|2022-01-27 00:05:00|66222.4|66202.4|66235.6|66215.6|66237.8|66216.5|66199.1|66179.1|530
1643242200000|2022-01-27 00:10:00|66235.8|66215.8|66222.4|66202.4|66238.2|66218.2|66216.4|66196.4|475
1643242500000|2022-01-27 00:15:00|66223.7|66203.7|66242.5|66222.5|66243.7|66223.7|66220.1|66200.1|499
1643242800000|2022-01-27 00:20:00|66242.4|66222.4|66230.6|66210.6|66244.1|66223.9|66228.3|66208.3|633
1643243100000|2022-01-27 00:25:00|66230.1|66210.1|66240|66220|66244.2|66224.2|66218.6|66198.6|471
1643243400000|2022-01-27 00:30:00|66239.7|66219.7|66250.7|66230.7|66254.6|66234.6|66238.2|66218.2|605
1643243700000|2022-01-27 00:35:00|66249.7|66229.7|66256.1|66236.1|66258.8|66238.8|66248.1|66228.1|475
1643244000000|2022-01-27 00:40:00|66256.4|66236.4|66255.6|66235.6|66259.9|66239.9|66244.1|66224.1|498
1643244300000|2022-01-27 00:45:00|66255.3|66235.3|66260.2|66240.2|66263|66243|66254.1|66234.1|386
1643244600000|2022-01-27 00:50:00|66259.9|66239.9|66256.5|66236.5|66267|66247|66248.1|66228.1|610
1643244900000|2022-01-27 00:55:00|66253.1|66233.1|66254.2|66234.2|66260.9|66240.9|66244.5|66224.5|598
1643245200000|2022-01-27 01:00:00|66254.1|66234.1|66262.3|66242.3|66266.8|66246.8|66250.5|66230.5|676
1643245500000|2022-01-27 01:05:00|66262.9|66242.9|66263.5|66243.5|66269.9|66249.9|66257.4|66237.4|580
1643245800000|2022-01-27 01:10:00|66263.6|66243.6|66268|66248|66270.4|66250.4|66261.6|66241.6|675
1643246100000|2022-01-27 01:15:00|66268.7|66248.7|66268.4|66248.4|66272|66252|66262|66242|786
1643246400000|2022-01-27 01:20:00|66268|66248|66272.1|66252.1|66275.6|66255.6|66259.2|66239.2|690
1643246700000|2022-01-27 01:25:00|66270.9|66250.9|66275|66255|66275.4|66255.4|66267.6|66247.6|562
1643247000000|2022-01-27 01:30:00|66274.4|66254.4|66271.2|66251.2|66276.2|66256.2|66268.2|66248.2|576
1643247300000|2022-01-27 01:35:00|66271|66251|66270.2|66250.2|66275.7|66255.7|66270.2|66250.2|530
1643247600000|2022-01-27 01:40:00|66270.3|66250.3|66271|66251|66273.6|66253.6|66266.5|66246.5|527
1643247900000|2022-01-27 01:45:00|66270.8|66250.8|66270|66250|66274.6|66254.6|66266.5|66246.5|502
1643248200000|2022-01-27 01:50:00|66270.1|66250.1|66264.8|66244.8|66272.1|66252.1|66259.2|66239.2|532
1643248500000|2022-01-27 01:55:00|66264.9|66244.9|66260.8|66240.8|66269.3|66249.3|66256.3|66236.3|530
1643248800000|2022-01-27 02:00:00|66261|66241|66290.7|66270.7|66291.1|66271.1|66260.6|66240.6|722
1643249100000|2022-01-27 02:05:00|66291.9|66271.9|66297.1|66277.1|66300.2|66280.2|66288|66268|655
1643249400000|2022-01-27 02:10:00|66296.7|66276.7|66289.1|66269.1|66299.9|66279.9|66277.6|66257.6|611
1643249700000|2022-01-27 02:15:00|66288.9|66268.9|66282.2|66262.2|66293.3|66273.3|66282|66262|614
1643250000000|2022-01-27 02:20:00|66282.3|66262.3|66263.4|66243.4|66282.4|66262.4|66258.8|66238.8|609
1643250300000|2022-01-27 02:25:00|66263.1|66243.1|66277.7|66257.7|66278.3|66258.3|66260.4|66240.4|496
1643250600000|2022-01-27 02:30:00|66277.8|66257.8|66274.9|66254.9|66281.4|66261.4|66273.7|66253.7|532
1643250900000|2022-01-27 02:35:00|66274.6|66254.6|66265.3|66245.3|66277.1|66257.1|66264.5|66244.5|590
1643251200000|2022-01-27 02:40:00|66265.2|66245.2|66292.3|66272.3|66297.5|66277.5|66262|66242|594
1643251500000|2022-01-27 02:45:00|66292.2|66272.2|66286.3|66266.3|66293.1|66273.1|66280.4|66260.4|537
1643251800000|2022-01-27 02:50:00|66287.2|66267.2|66289.9|66269.9|66293.3|66273.3|66281.9|66261.9|571
1643252100000|2022-01-27 02:55:00|66290.1|66270.1|66299.6|66279.6|66301|66281|66287.8|66267.8|490
1643252400000|2022-01-27 03:00:00|66298.9|66278.9|66298.5|66278.5|66301.4|66281.4|66286.8|66266.8|485
1643252700000|2022-01-27 03:05:00|66299.1|66279.1|66299.1|66279.1|66305.7|66285.7|66291.4|66271.4|471
1643253000000|2022-01-27 03:10:00|66299.9|66279.9|66302|66282|66306.2|66286.2|66298.5|66278.5|446
1643253300000|2022-01-27 03:15:00|66301.7|66281.7|66301.4|66281.4|66305.4|66285.4|66298.8|66278.8|479
1643253600000|2022-01-27 03:20:00|66301.3|66281.3|66303.1|66283.1|66303.2|66283.2|66295.6|66275.6|459
1643253900000|2022-01-27 03:25:00|66303|66283|66309.8|66289.8|66323.1|66303.1|66302.9|66282.9|485
1643254200000|2022-01-27 03:30:00|66309.6|66289.6|66295.4|66275.4|66310.8|66290.8|66293|66273|646
1643254500000|2022-01-27 03:35:00|66295.3|66275.3|66310.4|66290.4|66318.6|66298.6|66292.3|66272.3|579
1643254800000|2022-01-27 03:40:00|66310.5|66290.5|66313.5|66293.5|66317.6|66297.6|66305.3|66285.3|581
1643255100000|2022-01-27 03:45:00|66313.3|66293.3|66322.5|66302.5|66324.8|66304.8|66313.1|66293.1|582
1643255400000|2022-01-27 03:50:00|66322.4|66302.4|66319.8|66299.8|66325|66305|66318|66298|523
1643255700000|2022-01-27 03:55:00|66317.9|66297.9|66331.4|66311.4|66332.8|66312.8|66316.7|66296.7|588
1643256000000|2022-01-27 04:00:00|66330.9|66310.9|66326.9|66306.9|66333.3|66313.3|66324.7|66304.7|525
1643256300000|2022-01-27 04:05:00|66328.2|66308.2|66323|66303|66329.7|66309.7|66321.5|66301.5|542
1643256600000|2022-01-27 04:10:00|66323.3|66303.3|66313.6|66293.6|66324.8|66304.8|66311.3|66291.3|410
1643256900000|2022-01-27 04:15:00|66313.8|66293.8|66305.9|66285.9|66317.1|66297.1|66302.5|66282.5|396
1643257200000|2022-01-27 04:20:00|66306.2|66286.2|66300.9|66280.9|66313.7|66293.7|66299.5|66279.5|456
1643257500000|2022-01-27 04:25:00|66300.1|66280.1|66301|66281|66308.8|66288.8|66296.4|66276.4|520
1643257800000|2022-01-27 04:30:00|66301.2|66281.2|66305.7|66285.7|66307.2|66287.2|66298.8|66278.8|419
1643258100000|2022-01-27 04:35:00|66305.8|66285.8|66304.9|66284.9|66312.7|66292.7|66303.8|66283.8|410
1643258400000|2022-01-27 04:40:00|66305.3|66285.3|66313.2|66293.2|66320|66300|66302|66282|483
1643258700000|2022-01-27 04:45:00|66313.1|66293.1|66325.2|66305.2|66345.5|66325.5|66311.7|66291.7|587
1643259000000|2022-01-27 04:50:00|66325.4|66305.4|66330|66310|66336.8|66316.8|66323.9|66303.9|474
1643259300000|2022-01-27 04:55:00|66329.5|66309.5|66324.4|66304.4|66335.3|66315.3|66321.7|66301.7|600
1643259600000|2022-01-27 05:00:00|66324.2|66304.2|66327.6|66307.6|66328.4|66308.4|66324.2|66304.2|453
1643259900000|2022-01-27 05:05:00|66327.7|66307.7|66334.3|66314.3|66336.8|66316.8|66327.2|66307.2|446
1643260200000|2022-01-27 05:10:00|66334|66314|66358.2|66338.2|66359.4|66339.4|66333.1|66313.1|383
1643260500000|2022-01-27 05:15:00|66357.8|66337.8|66362.6|66342.6|66364|66344|66347.7|66327.7|538
1643260800000|2022-01-27 05:20:00|66362.8|66342.8|66340.9|66320.9|66365.4|66345.4|66334|66314|576
1643261100000|2022-01-27 05:25:00|66341|66321|66340.6|66320.6|66351.5|66331.5|66337.6|66317.6|481
1643261400000|2022-01-27 05:30:00|66340.8|66320.8|66341|66321|66342.1|66322.1|66334.7|66314.7|491
1643261700000|2022-01-27 05:35:00|66340.9|66320.9|66338.4|66318.4|66341.3|66323.1|66331.7|66311.7|449
1643262000000|2022-01-27 05:40:00|66338.5|66318.5|66346.5|66326.5|66349.5|66329.5|66335.2|66316.2|491
1643262300000|2022-01-27 05:45:00|66346.6|66326.6|66355.8|66335.8|66358.1|66338.1|66345.5|66325.5|454
1643262600000|2022-01-27 05:50:00|66356.7|66336.7|66358.6|66338.6|66360.3|66341|66346.8|66329.1|461
1643262900000|2022-01-27 05:55:00|66358.1|66338.1|66336|66316|66360.8|66342.6|66329.8|66309.8|553
1643263200000|2022-01-27 06:00:00|66336.3|66316.3|66349.5|66329.5|66353|66333|66333.8|66315.3|537
1643263500000|2022-01-27 06:05:00|66349.4|66329.4|66353.5|66333.5|66365.7|66346|66349.2|66329.2|547
1643263800000|2022-01-27 06:10:00|66354.4|66334.4|66360.1|66340.1|66365.5|66346.6|66351.6|66331.6|567
1643264100000|2022-01-27 06:15:00|66360|66340|66340.9|66320.9|66363.3|66343.3|66337.9|66320.7|574
1643264400000|2022-01-27 06:20:00|66340.1|66320.1|66336.9|66316.9|66342.2|66323.3|66329.8|66309.8|533
1643264700000|2022-01-27 06:25:00|66336.7|66316.7|66339.2|66319.2|66340.4|66322.5|66329.5|66313.5|562
1643265000000|2022-01-27 06:30:00|66339.3|66319.3|66338.9|66318.9|66342.5|66322.5|66333.4|66314.4|521
1643265300000|2022-01-27 06:35:00|66339.3|66319.3|66335.9|66315.9|66339.6|66321.4|66329.2|66311.2|450
1643265600000|2022-01-27 06:40:00|66335.8|66315.8|66332.6|66312.6|66340.6|66321.8|66326.6|66308.6|569
1643265900000|2022-01-27 06:45:00|66332.5|66312.5|66349.2|66329.2|66358.5|66340|66332|66312|613
1643266200000|2022-01-27 06:50:00|66349|66329|66342.6|66322.6|66355.5|66336.8|66328|66310.1|539
1643266500000|2022-01-27 06:55:00|66340.3|66325.3|66347.8|66327.8|66351.8|66335.2|66329.4|66311.1|628
1643266800000|2022-01-27 07:00:00|66345.6|66325.6|66362.2|66342.2|66364|66344|66345.6|66325.6|753
1643267100000|2022-01-27 07:05:00|66362|66342|66365.1|66345.1|66374.6|66356.6|66361.7|66341.7|674
1643267400000|2022-01-27 07:10:00|66365|66345|66355.1|66335.1|66368.6|66348.6|66349.7|66329.7|675
1643267700000|2022-01-27 07:15:00|66353.2|66338.2|66375.1|66355.1|66375.7|66358.1|66348.7|66331.3|650
1643268000000|2022-01-27 07:20:00|66375.2|66355.2|66395.4|66375.4|66397.6|66379.8|66372.9|66355.2|791
1643268300000|2022-01-27 07:25:00|66395.5|66375.5|66397.1|66377.1|66408.6|66389.5|66371.4|66353.6|792
1643268600000|2022-01-27 07:30:00|66397.3|66377.3|66375.6|66360.6|66399.9|66384.4|66367.7|66351.8|760
1643268900000|2022-01-27 07:35:00|66374.3|66359.3|66378.8|66363.8|66383|66368|66361.9|66344.7|764
1643269200000|2022-01-27 07:40:00|66379|66364|66400.6|66385.6|66408.9|66392.2|66372.5|66357.5|695
1643269500000|2022-01-27 07:45:00|66400.5|66385.5|66417.7|66402.7|66423.3|66406.9|66386.9|66371.5|737
1643269800000|2022-01-27 07:50:00|66418.3|66403.3|66449.3|66434.3|66457.7|66440.7|66416|66401|784
1643270100000|2022-01-27 07:55:00|66449.1|66434.1|66473.3|66453.3|66485.9|66467.9|66441.7|66424.2|923
1643270400000|2022-01-27 08:00:00|66472.9|66452.9|66483.5|66468.5|66502.3|66487.3|66472.9|66452.9|921
1643270700000|2022-01-27 08:05:00|66484.3|66469.3|66433.8|66418.8|66493.1|66478.1|66432|66414.9|919
1643271000000|2022-01-27 08:10:00|66432.5|66417.5|66436|66421|66448.2|66432.8|66422.2|66407.2|886
1643271300000|2022-01-27 08:15:00|66435|66420|66483.8|66468.8|66491.8|66476.8|66432.4|66417.4|872
1643271600000|2022-01-27 08:20:00|66483.7|66468.7|66473|66458|66483.9|66468.9|66449.5|66432.5|867
1643271900000|2022-01-27 08:25:00|66473.4|66458.4|66464.8|66449.8|66490.8|66472.4|66461.3|66444.2|870
1643272200000|2022-01-27 08:30:00|66464.9|66449.9|66461.1|66446.1|66484.3|66469.3|66456.7|66441.7|790
1643272500000|2022-01-27 08:35:00|66461.3|66446.3|66474.9|66459.9|66480.5|66465.5|66452.3|66437.3|766
1643272800000|2022-01-27 08:40:00|66474.6|66459.6|66442.6|66422.6|66480.7|66465.7|66433.9|66416.8|819
1643273100000|2022-01-27 08:45:00|66439.1|66424.1|66463.1|66448.1|66463.3|66448.1|66431.5|66415.5|863
1643273400000|2022-01-27 08:50:00|66463.8|66448.8|66464.2|66449.2|66480.3|66465.3|66461.7|66446.7|747
1643273700000|2022-01-27 08:55:00|66464.4|66449.4|66456.4|66441.4|66478.4|66462.5|66450.2|66435.2|776
1643274000000|2022-01-27 09:00:00|66456|66441|66470.1|66455.1|66471.2|66456.2|66441.4|66424.3|763
1643274300000|2022-01-27 09:05:00|66470|66455|66462.9|66447.9|66480.8|66465.8|66446.6|66429.2|693
1643274600000|2022-01-27 09:10:00|66462.6|66447.6|66475.6|66460.6|66477.6|66462.6|66455.7|66440.7|653
1643274900000|2022-01-27 09:15:00|66476.1|66461.1|66480.3|66465.3|66487.5|66469.4|66469.8|66452.5|799
1643275200000|2022-01-27 09:20:00|66480.2|66465.2|66472.3|66457.3|66483.7|66468|66453.1|66438.1|744
1643275500000|2022-01-27 09:25:00|66472.2|66457.2|66468.6|66453.6|66478.6|66463.6|66458.1|66440|712
1643275800000|2022-01-27 09:30:00|66468.5|66453.5|66477.3|66462.3|66482|66465.7|66454.2|66438.2|695
1643276100000|2022-01-27 09:35:00|66477.6|66462.6|66469|66454|66485.2|66470.2|66448.2|66433.2|713
1643276400000|2022-01-27 09:40:00|66469.1|66454.1|66470.1|66455.1|66494.6|66477.7|66464.9|66447|765
1643276700000|2022-01-27 09:45:00|66469.2|66454.2|66472.1|66457.1|66474.8|66459.8|66449.5|66431.9|758
1643277000000|2022-01-27 09:50:00|66472.4|66457.4|66455.4|66440.4|66475.1|66459.1|66454.1|66437.9|734
1643277300000|2022-01-27 09:55:00|66455.1|66440.1|66486.8|66471.8|66489.9|66472.8|66448.6|66431.2|850
1643277600000|2022-01-27 10:00:00|66487.1|66472.1|66466.5|66451.5|66496.3|66477.8|66463.2|66448.2|766
1643277900000|2022-01-27 10:05:00|66466.8|66451.8|66482|66467|66488|66470.7|66456.8|66441.8|801
1643278200000|2022-01-27 10:10:00|66481.8|66466.8|66486.9|66471.9|66492.1|66477.1|66477.3|66462.3|700
1643278500000|2022-01-27 10:15:00|66483.1|66468.1|66498.5|66483.5|66503.8|66486.5|66480.4|66463.3|783
1643278800000|2022-01-27 10:20:00|66498.7|66483.7|66501.3|66486.3|66516.1|66501.1|66497.2|66482.2|691
1643279100000|2022-01-27 10:25:00|66502.4|66487.4|66502|66487|66516.2|66501.2|66495.7|66480.7|673
1643279400000|2022-01-27 10:30:00|66501.8|66486.8|66502|66487|66514.3|66498|66498.2|66483.2|642
1643279700000|2022-01-27 10:35:00|66502.4|66487.4|66495.4|66480.4|66513|66498|66495.1|66477.8|603
1643280000000|2022-01-27 10:40:00|66495.9|66480.9|66493.2|66473.2|66499.6|66484.6|66485.7|66470.7|694
1643280300000|2022-01-27 10:45:00|66493.1|66473.1|66502.5|66487.5|66510.3|66494.2|66487.7|66469.1|647
1643280600000|2022-01-27 10:50:00|66503|66488|66522.6|66507.6|66524.2|66508.3|66502.8|66487.8|783
1643280900000|2022-01-27 10:55:00|66522.8|66507.8|66538.1|66523.1|66538.3|66523.3|66512|66494.9|728
1643281200000|2022-01-27 11:00:00|66537.8|66522.8|66549.4|66534.4|66571.6|66554.8|66534.4|66518.6|758
1643281500000|2022-01-27 11:05:00|66549|66534|66548.6|66533.6|66554.7|66537.4|66528.7|66513.7|720
1643281800000|2022-01-27 11:10:00|66548.7|66533.7|66517.4|66502.4|66558.8|66541.6|66515.9|66498.2|811
1643282100000|2022-01-27 11:15:00|66517.1|66502.1|66549.4|66529.4|66549.5|66529.5|66513.6|66498.6|578
1643282400000|2022-01-27 11:20:00|66546.5|66531.5|66559.9|66544.9|66565.4|66547.5|66542.1|66526|830
1643282700000|2022-01-27 11:25:00|66560.4|66545.4|66529.5|66514.5|66566.8|66551.8|66526.7|66511.7|706
1643283000000|2022-01-27 11:30:00|66529.7|66514.7|66547.9|66532.9|66547.9|66532.9|66529.2|66514.2|608
1643283300000|2022-01-27 11:35:00|66547.7|66532.7|66655.7|66635.7|66685.5|66665.5|66547.2|66529.8|830
1643283600000|2022-01-27 11:40:00|66661.8|66641.8|66703.1|66688.1|66706.5|66691.5|66651.6|66631.6|930
1643283900000|2022-01-27 11:45:00|66704.5|66689.5|66692.9|66677.9|66722.2|66702.9|66677.9|66661.2|874
1643284200000|2022-01-27 11:50:00|66692.8|66677.8|66707.1|66692.1|66714.6|66697.7|66668.6|66652.1|852
1643284500000|2022-01-27 11:55:00|66707.7|66692.7|66706.1|66691.1|66747.5|66730.5|66696.7|66679.9|877
1643284800000|2022-01-27 12:00:00|66705.6|66690.6|66688.4|66673.4|66705.6|66690.6|66677.7|66660.8|842
1643285100000|2022-01-27 12:05:00|66688.7|66673.7|66685.7|66670.7|66694.7|66679.7|66669.5|66654.5|753
1643285400000|2022-01-27 12:10:00|66683.1|66668.1|66653.5|66638.5|66684.1|66669.1|66651.1|66634.2|792
1643285700000|2022-01-27 12:15:00|66653.6|66638.6|66646.5|66631.5|66659.2|66642.1|66645.7|66628|763
1643286000000|2022-01-27 12:20:00|66648|66633|66665.1|66650.1|66668|66653|66645.6|66630.6|739
1643286300000|2022-01-27 12:25:00|66664.5|66649.5|66695.2|66680.2|66695.6|66680.6|66664|66649|755
1643286600000|2022-01-27 12:30:00|66695.3|66680.3|66712.2|66697.2|66718.5|66701.3|66681.5|66665|781
1643286900000|2022-01-27 12:35:00|66712.3|66697.3|66697.8|66682.8|66718.9|66703.9|66677.7|66662.7|856
1643287200000|2022-01-27 12:40:00|66697.2|66682.2|66685.3|66670.3|66699.4|66684.4|66671.5|66656.5|792
1643287500000|2022-01-27 12:45:00|66685.4|66670.4|66685.2|66670.2|66702|66687|66671.2|66655.2|862
1643287800000|2022-01-27 12:50:00|66685|66670|66694.2|66679.2|66697|66680.5|66674.7|66659.3|665
1643288100000|2022-01-27 12:55:00|66694.4|66679.4|66713.6|66698.6|66734.3|66718|66685.7|66669.9|899
1643288400000|2022-01-27 13:00:00|66713.7|66698.7|66719.3|66704.3|66735.9|66718.5|66701.5|66683.9|909
1643288700000|2022-01-27 13:05:00|66719.4|66704.4|66726.5|66711.5|66740.2|66724.8|66711.7|66694.2|797
1643289000000|2022-01-27 13:10:00|66726.4|66711.4|66701.8|66681.8|66728.2|66713.2|66696.2|66680.1|766
1643289300000|2022-01-27 13:15:00|66697.7|66682.7|66691.4|66676.4|66711|66696|66685.1|66668.4|842
1643289600000|2022-01-27 13:20:00|66690.8|66675.8|66701.1|66686.1|66716|66699.4|66686.1|66669.7|903
1643289900000|2022-01-27 13:25:00|66700.7|66685.7|66719.6|66699.5|66729.1|66711.3|66686.2|66668.2|753
1643290200000|2022-01-27 13:30:00|66721.8|66701.8|66798.5|66778.5|66802.2|66782.2|66712.3|66689.5|1061
1643290500000|2022-01-27 13:35:00|66798.1|66778.1|66851.6|66831.6|66852.8|66835.1|66779.9|66761.7|1027
1643290800000|2022-01-27 13:40:00|66850.1|66835.1|66820.7|66805.7|66854.3|66837.2|66784.8|66764.8|996
1643291100000|2022-01-27 13:45:00|66820.3|66805.3|66768.3|66753.3|66821.2|66806.2|66766.9|66748.9|918
1643291400000|2022-01-27 13:50:00|66768.4|66753.4|66772.2|66752.2|66780.3|66765.3|66753.7|66734.9|915
1643291700000|2022-01-27 13:55:00|66772.4|66752.4|66764.8|66749.8|66772.4|66755.2|66720.4|66700.8|998
1643292000000|2022-01-27 14:00:00|66767|66752|66747|66727|66767.5|66752.1|66720.5|66705.5|948
1643292300000|2022-01-27 14:05:00|66745.1|66730.1|66756|66741|66759.9|66743|66715.1|66698.2|907
1643292600000|2022-01-27 14:10:00|66755.9|66740.9|66747.7|66732.7|66767.5|66749.3|66726.6|66709.4|875
1643292900000|2022-01-27 14:15:00|66749.8|66734.8|66771.9|66756.9|66788.4|66773.4|66745.4|66727.7|854
1643293200000|2022-01-27 14:20:00|66772.1|66757.1|66761.4|66746.4|66784|66767.2|66760.9|66744.7|754
1643293500000|2022-01-27 14:25:00|66761.5|66746.5|66750.3|66735.3|66764.6|66749.6|66733.5|66713.5|816
1643293800000|2022-01-27 14:30:00|66750.7|66735.7|66744.3|66729.3|66764|66744.6|66733|66714.8|988
1643294100000|2022-01-27 14:35:00|66744|66729|66717.8|66702.8|66754.8|66738.7|66700.9|66682.8|985
1643294400000|2022-01-27 14:40:00|66717.5|66702.5|66708.1|66688.1|66721|66703.3|66690.1|66672.9|984
1643294700000|2022-01-27 14:45:00|66707.9|66687.9|66706.8|66691.8|66713.3|66697.2|66687.7|66670.8|832
1643295000000|2022-01-27 14:50:00|66706|66691|66704.8|66689.8|66713.7|66696.8|66696.4|66681.4|841
1643295300000|2022-01-27 14:55:00|66703.7|66688.7|66698.3|66683.3|66707.8|66689.7|66688|66672.5|934
1643295600000|2022-01-27 15:00:00|66697.9|66677.9|66698.4|66683.4|66715.6|66698.4|66692.6|66673.9|945
1643295900000|2022-01-27 15:05:00|66698.1|66683.1|66708|66693|66747.5|66731.5|66697.2|66682.2|937
1643296200000|2022-01-27 15:10:00|66707.9|66692.9|66755.6|66740.6|66757.4|66741.8|66707.9|66692.6|796
1643296500000|2022-01-27 15:15:00|66755.3|66740.3|66776.8|66761.8|66785.5|66770.5|66753.9|66737.6|929
1643296800000|2022-01-27 15:20:00|66778.7|66758.7|66792.8|66777.8|66795.6|66778.4|66776.6|66758.7|862
1643297100000|2022-01-27 15:25:00|66792.6|66777.6|66788.4|66773.4|66796.9|66781.6|66779.9|66764.4|920
1643297400000|2022-01-27 15:30:00|66788.1|66773.1|66838.7|66823.7|66843.8|66827.4|66788.1|66773.1|919
1643297700000|2022-01-27 15:35:00|66838.4|66823.4|66861.1|66841.1|66875.5|66855.5|66837.3|66820.8|969
1643298000000|2022-01-27 15:40:00|66857.5|66842.5|66847.5|66832.5|66865.8|66849.9|66826.9|66811.9|928
1643298300000|2022-01-27 15:45:00|66847.1|66832.1|66848|66833|66866.2|66848.6|66837.8|66820.2|899
1643298600000|2022-01-27 15:50:00|66848.3|66833.3|66835.3|66820.3|66852.3|66837.3|66821.4|66806.1|987
1643298900000|2022-01-27 15:55:00|66835.5|66820.5|66765.7|66750.7|66835.5|66820.5|66762.8|66746.8|1035
1643299200000|2022-01-27 16:00:00|66766|66751|66709.2|66694.2|66774.4|66757.8|66695.7|66680.7|1038
1643299500000|2022-01-27 16:05:00|66708.7|66693.7|66711.8|66691.8|66720.1|66705|66692.7|66677.7|875
1643299800000|2022-01-27 16:10:00|66711.9|66691.9|66742.9|66727.9|66744.4|66729.4|66710|66691.5|897
1643300100000|2022-01-27 16:15:00|66743.1|66728.1|66738.8|66723.8|66758.6|66742.9|66730.6|66715.6|826
1643300400000|2022-01-27 16:20:00|66739.3|66724.3|66750.3|66735.3|66750.3|66735.3|66724.9|66709.9|773
1643300700000|2022-01-27 16:25:00|66750.5|66735.5|66753.5|66738.5|66762.8|66747.8|66736.1|66721.1|842
1643301000000|2022-01-27 16:30:00|66754.2|66739.2|66759.1|66744.1|66775|66758.3|66750.8|66734.8|871
1643301300000|2022-01-27 16:35:00|66756.3|66741.3|66748.4|66733.4|66760.9|66745.9|66738.1|66721|743
1643301600000|2022-01-27 16:40:00|66748.6|66733.6|66756.1|66741.1|66768.9|66753.6|66745.7|66730.7|757
1643301900000|2022-01-27 16:45:00|66758|66738|66760.6|66745.6|66760.6|66745.6|66745.8|66729.2|696
1643302200000|2022-01-27 16:50:00|66760.5|66745.5|66789.7|66774.7|66793.5|66776.8|66755.4|66738.2|821
1643302500000|2022-01-27 16:55:00|66789.5|66774.5|66810|66795|66820.6|66803|66789.1|66774.1|843
1643302800000|2022-01-27 17:00:00|66809.5|66794.5|66815.1|66795.1|66830.1|66812.5|66806.2|66788.8|851
1643303100000|2022-01-27 17:05:00|66813.8|66798.8|66824|66804|66831.6|66814|66812.3|66795.3|782
1643303400000|2022-01-27 17:10:00|66821.9|66806.9|66804.8|66789.8|66824|66807.7|66799.2|66783.6|700
1643303700000|2022-01-27 17:15:00|66805.1|66790.1|66778.9|66763.9|66823.3|66805.4|66778.9|66761.5|711
1643304000000|2022-01-27 17:20:00|66778.8|66763.8|66763.8|66748.8|66782.5|66764.9|66761.4|66743.8|846
1643304300000|2022-01-27 17:25:00|66763.5|66748.5|66775.3|66760.3|66785.2|66767.1|66753.3|66736.7|793
1643304600000|2022-01-27 17:30:00|66775.4|66760.4|66793.9|66773.9|66796.7|66779.2|66773.8|66756.3|769
1643304900000|2022-01-27 17:35:00|66793.7|66773.7|66787.6|66772.6|66797.5|66780.2|66783.2|66766.6|680
1643305200000|2022-01-27 17:40:00|66787.7|66772.7|66794.1|66774.1|66795.6|66776.2|66772.6|66755.8|618
1643305500000|2022-01-27 17:45:00|66793.9|66773.9|66844|66824|66845.2|66829.8|66793.8|66773.8|756
1643305800000|2022-01-27 17:50:00|66844.3|66824.3|66819.2|66804.2|66844.3|66825.9|66816|66797.5|709
1643306100000|2022-01-27 17:55:00|66820.8|66805.8|66830.7|66815.7|66840.1|66821.8|66809.7|66792.4|797
1643306400000|2022-01-27 18:00:00|66831.8|66816.8|66808.4|66788.4|66837.7|66820.2|66803.1|66783.3|848
1643306700000|2022-01-27 18:05:00|66806|66791|66846.2|66831.2|66849.3|66831.8|66806|66791|868
1643307000000|2022-01-27 18:10:00|66846|66831|66828.3|66813.3|66850.2|66833|66826.8|66811.6|688
1643307300000|2022-01-27 18:15:00|66828.1|66813.1|66827.3|66807.3|66838.5|66819.4|66813.2|66797|710
1643307600000|2022-01-27 18:20:00|66825.3|66810.3|66819.8|66804.8|66832.1|66814.9|66814.9|66798|729
1643307900000|2022-01-27 18:25:00|66823.3|66803.3|66825|66810|66828.9|66811.4|66812.1|66795.4|737
1643308200000|2022-01-27 18:30:00|66825.2|66810.2|66837.7|66817.7|66852.6|66834.8|66817.1|66799.7|759
1643308500000|2022-01-27 18:35:00|66837.9|66817.9|66828.1|66808.1|66838.2|66819.4|66815.2|66797.1|695
1643308800000|2022-01-27 18:40:00|66828.8|66808.8|66832.4|66817.4|66836.7|66819|66816.5|66796.5|716
1643309100000|2022-01-27 18:45:00|66832.5|66817.5|66817.7|66797.7|66845.4|66827.8|66814.7|66796.9|665
1643309400000|2022-01-27 18:50:00|66820.3|66800.3|66793.4|66778.4|66820.3|66802.9|66791.1|66773.8|612
1643309700000|2022-01-27 18:55:00|66793.3|66778.3|66797.7|66782.7|66802.3|66784.2|66784.4|66766.9|696
1643310000000|2022-01-27 19:00:00|66800.7|66780.7|66790.4|66770.4|66800.8|66783.6|66783.5|66765.9|663
1643310300000|2022-01-27 19:05:00|66788|66773|66802.3|66782.3|66802.3|66785|66783.1|66765|662
1643310600000|2022-01-27 19:10:00|66802.4|66782.4|66801.1|66786.1|66807.1|66790.4|66792.5|66775|582
1643310900000|2022-01-27 19:15:00|66801.2|66786.2|66814|66794|66815.2|66797|66800.1|66782.8|541
1643311200000|2022-01-27 19:20:00|66813.2|66793.2|66808.9|66788.9|66815.5|66795.5|66800.7|66784.7|568
1643311500000|2022-01-27 19:25:00|66805.9|66790.9|66796.1|66781.1|66812.1|66794|66795.2|66779.2|475
1643311800000|2022-01-27 19:30:00|66795.8|66780.8|66801.6|66781.6|66809.8|66791.7|66795.8|66779.5|610
1643312100000|2022-01-27 19:35:00|66801.7|66781.7|66818|66803|66822|66804.4|66798.9|66780.8|523
1643312400000|2022-01-27 19:40:00|66820.6|66800.6|66826.2|66806.2|66826.2|66809|66809.2|66792|564
1643312700000|2022-01-27 19:45:00|66826|66806|66802.3|66787.3|66829.8|66810.5|66801.9|66785.2|582
1643313000000|2022-01-27 19:50:00|66802.5|66787.5|66826.6|66806.6|66830.6|66813.2|66798.7|66781.5|653
1643313300000|2022-01-27 19:55:00|66826.7|66806.7|66823.8|66808.8|66835.2|66818.7|66803.2|66788.2|797
1643313600000|2022-01-27 20:00:00|66822.8|66807.8|66794.6|66774.6|66828.6|66811|66791.9|66774.3|774
1643313900000|2022-01-27 20:05:00|66794.3|66774.3|66780.8|66765.8|66796.8|66779.9|66778.2|66761.4|627
1643314200000|2022-01-27 20:10:00|66780.7|66765.7|66789.9|66769.9|66796|66777.7|66770.1|66754.1|701
1643314500000|2022-01-27 20:15:00|66790.2|66770.2|66794.7|66779.7|66800.1|66782.9|66786|66768.6|634
1643314800000|2022-01-27 20:20:00|66797.1|66777.1|66811.8|66791.8|66820|66800|66790.8|66770.8|585
1643315100000|2022-01-27 20:25:00|66811.5|66791.5|66810.6|66795.6|66824.9|66804.9|66809|66791.1|598
1643315400000|2022-01-27 20:30:00|66810.8|66795.8|66820.6|66805.6|66824.4|66805.6|66806.8|66789.5|563
1643315700000|2022-01-27 20:35:00|66820.5|66805.5|66808.6|66788.6|66821.6|66805.5|66802.5|66785.4|452
1643316000000|2022-01-27 20:40:00|66809.1|66789.1|66804.7|66784.7|66821.2|66805.2|66801.3|66784.2|645
1643316300000|2022-01-27 20:45:00|66803.5|66783.5|66808|66793|66812.4|66795.3|66783.3|66765.7|676
1643316600000|2022-01-27 20:50:00|66807.7|66792.7|66800.5|66785.5|66812.7|66797.7|66798|66781.2|615
1643316900000|2022-01-27 20:55:00|66800|66785|66811.1|66791.1|66811.7|66794|66797.5|66779.3|736
1643317200000|2022-01-27 21:00:00|66811.8|66791.8|66813.6|66793.6|66817.9|66800|66807.2|66787.4|430
1643317500000|2022-01-27 21:05:00|66813.5|66793.5|66816.1|66796.1|66818.4|66798.4|66801.3|66781.3|356
1643317800000|2022-01-27 21:10:00|66816|66796|66802.6|66782.6|66818.3|66801.2|66802.4|66782.4|324
1643318100000|2022-01-27 21:15:00|66802.8|66782.8|66797.8|66777.8|66810.3|66791.2|66796.7|66776.7|316
1643318400000|2022-01-27 21:20:00|66798.2|66778.2|66807.3|66787.3|66807.8|66787.8|66796.3|66776.3|274
1643318700000|2022-01-27 21:25:00|66806.5|66786.5|66812.2|66792.2|66816.4|66797.4|66806.3|66786.3|352
1643319000000|2022-01-27 21:30:00|66812.7|66792.7|66809.1|66789.1|66816|66796|66804.8|66784.8|337
1643319300000|2022-01-27 21:35:00|66808.9|66788.9|66801.3|66781.3|66810.2|66790.2|66800.3|66780.3|316
1643319600000|2022-01-27 21:40:00|66801.8|66781.8|66797.7|66777.7|66802.4|66782.4|66796.3|66776.3|452
1643319900000|2022-01-27 21:45:00|66797.6|66777.6|66797|66777|66804.4|66784.4|66795.8|66775.8|485
1643320200000|2022-01-27 21:50:00|66797.2|66777.2|66805.9|66785.9|66808.1|66788.1|66795.5|66775.5|315
1643320500000|2022-01-27 21:55:00|66807.3|66787.3|66817.1|66756.5|66819.5|66788.2|66793.5|66753.3|738
1643320800000|2022-01-27 22:00:00|66822.4|66751.4|66825.2|66741.4|66832.6|66751.4|66813|66732.4|43
1643321100000|2022-01-27 22:05:00|66828|66729|66817.9|66750.1|66837.3|66760.1|66816|66728.6|69
1643321400000|2022-01-27 22:10:00|66817|66748.5|66824.8|66763|66832.2|66768|66805|66730.1|155
1643321700000|2022-01-27 22:15:00|66827.6|66762.6|66820|66783.3|66851.6|66786.6|66813.8|66750.6|229
1643322000000|2022-01-27 22:20:00|66820.3|66784.7|66825.7|66782.1|66836.7|66792.1|66815.5|66771.1|188
1643322300000|2022-01-27 22:25:00|66836.3|66775.9|66822.9|66795.3|66836.3|66798.7|66816.6|66764.8|208
1643322600000|2022-01-27 22:30:00|66823|66794.8|66828.1|66772.1|66843.2|66801.5|66815|66733.3|296
1643322900000|2022-01-27 22:35:00|66826.1|66774.9|66808.5|66781.2|66833.5|66789|66804.4|66754.2|404
1643323200000|2022-01-27 22:40:00|66808|66781.4|66812|66774.2|66813.6|66786.9|66805.5|66772.7|202
1643323500000|2022-01-27 22:45:00|66813.4|66776.8|66807.3|66767.3|66813.4|66785.8|66804.8|66765|136
1643323800000|2022-01-27 22:50:00|66812.9|66777.9|66805.5|66775.5|66813.5|66780|66798.8|66763.1|186
1643324100000|2022-01-27 22:55:00|66807.6|66775.6|66807.3|66763.9|66820.7|66783|66799.7|66711.7|359
1643324400000|2022-01-27 23:00:00|66805.7|66765.3|66787.1|66766.7|66805.7|66777.3|66785.8|66759.7|543
1643324700000|2022-01-27 23:05:00|66787.4|66766.5|66794.6|66774.6|66796.7|66775.7|66787.4|66764.8|382
1643325000000|2022-01-27 23:10:00|66794.7|66774.7|66792.3|66772.3|66802.6|66782.2|66790.8|66770.8|316
1643325300000|2022-01-27 23:15:00|66791.9|66771.9|66804.7|66784.7|66805.4|66785.4|66790.6|66770.6|496
1643325600000|2022-01-27 23:20:00|66804.3|66784.3|66813.1|66793.1|66813.5|66793.5|66801.8|66781.8|316
1643325900000|2022-01-27 23:25:00|66813.2|66793.2|66806.1|66786.1|66813.3|66793.3|66803.1|66783.1|310
1643326200000|2022-01-27 23:30:00|66806.3|66786.3|66793.7|66773.7|66806.3|66786.3|66792.5|66772.5|305
1643326500000|2022-01-27 23:35:00|66794|66774|66794.7|66774.7|66797.8|66777.8|66786.6|66766.6|323
1643326800000|2022-01-27 23:40:00|66795.4|66775.4|66783.9|66763.9|66797.3|66777.3|66782.5|66762.5|335
1643327100000|2022-01-27 23:45:00|66786.7|66766.7|66792.3|66772.3|66793|66773|66786.3|66766.3|229
1643327400000|2022-01-27 23:50:00|66791.5|66771.5|66800.7|66780.7|66802|66782|66791.5|66771.5|261
1643327700000|2022-01-27 23:55:00|66800.6|66780.6|66797.9|66777.9|66806.8|66786.8|66797.7|66777.7|383
1643328000000|2022-01-28 00:00:00|66799.3|66779.3|66803.7|66783.7|66812.4|66792.4|66789.4|66769.4|490
1643328300000|2022-01-28 00:05:00|66803.5|66783.5|66810.9|66790.9|66811.6|66791.6|66797.6|66777.6|416
1643328600000|2022-01-28 00:10:00|66811|66791|66832.8|66812.8|66835|66815|66808.4|66788.4|480
1643328900000|2022-01-28 00:15:00|66832.6|66812.6|66833.1|66813.1|66835.3|66815.3|66825.7|66805.7|475
1643329200000|2022-01-28 00:20:00|66833|66813|66823.6|66803.6|66836.8|66816.8|66823.2|66803.2|413
1643329500000|2022-01-28 00:25:00|66823.4|66803.4|66818.3|66798.3|66824.1|66804.1|66810.9|66790.9|457
1643329800000|2022-01-28 00:30:00|66818.1|66798.1|66826.8|66806.8|66827.2|66807.2|66808.9|66788.9|498
1643330100000|2022-01-28 00:35:00|66826.7|66806.7|66815.8|66795.8|66831.1|66811.1|66815.3|66795.3|381
1643330400000|2022-01-28 00:40:00|66815.7|66795.7|66814.3|66794.3|66821.4|66801.9|66810.8|66790.8|482
1643330700000|2022-01-28 00:45:00|66814.2|66794.2|66792.5|66772.5|66814.2|66794.2|66786.8|66766.8|540
1643331000000|2022-01-28 00:50:00|66792.4|66772.4|66798|66778|66806.8|66787.1|66791.4|66771.4|532
1643331300000|2022-01-28 00:55:00|66798.6|66778.6|66784.2|66764.2|66806.7|66786.7|66779.2|66759.2|592
1643331600000|2022-01-28 01:00:00|66786.6|66766.6|66789.8|66769.8|66794.1|66774.1|66779.6|66759.6|690
1643331900000|2022-01-28 01:05:00|66789.7|66769.7|66795.8|66775.8|66796.4|66776.4|66783.8|66763.8|651
1643332200000|2022-01-28 01:10:00|66795.6|66775.6|66786.2|66766.2|66796.4|66776.4|66784.1|66764.1|590
1643332500000|2022-01-28 01:15:00|66786.5|66766.5|66796.2|66776.2|66799.2|66779.2|66779.8|66759.8|512
1643332800000|2022-01-28 01:20:00|66796.3|66776.3|66792.9|66772.9|66799.4|66779.4|66790.4|66770.4|539
1643333100000|2022-01-28 01:25:00|66792.7|66772.7|66788.1|66768.1|66794.9|66774.9|66778.9|66758.9|502
1643333400000|2022-01-28 01:30:00|66788.5|66768.5|66793.4|66773.4|66800.9|66780.9|66786|66766|582
1643333700000|2022-01-28 01:35:00|66794|66774|66793.4|66773.4|66798.4|66778.4|66790.3|66770.3|563
1643334000000|2022-01-28 01:40:00|66792.9|66772.9|66792.5|66772.5|66805.8|66785.8|66789.5|66769.5|581
1643334300000|2022-01-28 01:45:00|66792.7|66772.7|66797.8|66777.8|66800.1|66780.1|66789.9|66769.9|655
1643334600000|2022-01-28 01:50:00|66798.2|66778.2|66793.5|66773.5|66800.6|66780.6|66789.2|66769.2|509
1643334900000|2022-01-28 01:55:00|66793.6|66773.6|66780.7|66760.7|66794.7|66774.7|66775.4|66755.4|631
1643335200000|2022-01-28 02:00:00|66781.5|66761.5|66773.7|66753.7|66783|66763|66769.5|66749.5|602
1643335500000|2022-01-28 02:05:00|66773.5|66753.5|66774.7|66754.7|66779.4|66759.4|66771.7|66751.7|436
1643335800000|2022-01-28 02:10:00|66774.8|66754.8|66768.3|66748.3|66778.4|66758.4|66765.5|66745.5|446
1643336100000|2022-01-28 02:15:00|66768.2|66748.2|66771.3|66751.3|66772|66752|66765.7|66745.7|392
1643336400000|2022-01-28 02:20:00|66771.6|66751.6|66782.3|66762.3|66785.7|66765.7|66770.8|66750.8|507
1643336700000|2022-01-28 02:25:00|66782.2|66762.2|66774.1|66754.1|66782.3|66762.3|66765.5|66745.5|518
1643337000000|2022-01-28 02:30:00|66773.8|66753.8|66777.4|66757.4|66778.8|66758.8|66768.4|66748.4|529
1643337300000|2022-01-28 02:35:00|66777|66757|66776.8|66756.8|66780.1|66760.1|66773.7|66753.7|446
1643337600000|2022-01-28 02:40:00|66777|66757|66769.1|66749.1|66779.7|66759.7|66765.6|66745.6|488
1643337900000|2022-01-28 02:45:00|66769.2|66749.2|66753.4|66733.4|66770.7|66750.7|66751.7|66731.7|426
1643338200000|2022-01-28 02:50:00|66753.5|66733.5|66753.5|66733.5|66756.8|66736.8|66751.3|66731.3|375
1643338500000|2022-01-28 02:55:00|66754|66734|66747.6|66727.6|66754.2|66734.2|66747.3|66727.3|534
1643338800000|2022-01-28 03:00:00|66748.4|66728.4|66742.6|66722.6|66750.5|66730.5|66738|66718|534
1643339100000|2022-01-28 03:05:00|66742|66722|66736.2|66716.2|66743.5|66723.5|66735.3|66715.3|482
1643339400000|2022-01-28 03:10:00|66736.1|66716.1|66734.1|66714.1|66736.7|66716.7|66730|66710|380
1643339700000|2022-01-28 03:15:00|66733.7|66713.7|66736.1|66716.1|66738.9|66718.9|66733.1|66713.1|376
1643340000000|2022-01-28 03:20:00|66736.2|66716.2|66728.2|66708.2|66736.7|66716.7|66726.6|66706.6|399
1643340300000|2022-01-28 03:25:00|66728|66708|66741.9|66721.9|66745.8|66725.8|66727.8|66707.8|446
1643340600000|2022-01-28 03:30:00|66741.8|66721.8|66739.1|66719.1|66745.9|66725.9|66734.6|66714.6|533
1643340900000|2022-01-28 03:35:00|66738.4|66718.4|66741.2|66721.2|66747.2|66727.2|66738.3|66718.3|522
1643341200000|2022-01-28 03:40:00|66740.9|66720.9|66745|66725|66749.8|66729.8|66738.5|66718.5|487
1643341500000|2022-01-28 03:45:00|66744.9|66724.9|66746.5|66726.5|66747.1|66727.1|66737.4|66717.4|478
1643341800000|2022-01-28 03:50:00|66746.1|66726.1|66739.3|66719.3|66747.2|66727.2|66737.5|66717.5|485
1643342100000|2022-01-28 03:55:00|66739.4|66719.4|66740.5|66720.5|66741.8|66721.8|66733.8|66713.8|476
1643342400000|2022-01-28 04:00:00|66740.4|66720.4|66744.6|66724.6|66747.6|66727.6|66740.4|66720.4|412
1643342700000|2022-01-28 04:05:00|66744.4|66724.4|66737.8|66717.8|66744.4|66724.4|66737.4|66717.4|366
1643343000000|2022-01-28 04:10:00|66739.4|66719.4|66749.8|66729.8|66753.6|66733.6|66739.4|66719.4|348
1643343300000|2022-01-28 04:15:00|66749.9|66729.9|66762.4|66742.4|66763.5|66743.5|66747.9|66727.9|449
1643343600000|2022-01-28 04:20:00|66762.5|66742.5|66755.2|66735.2|66764.1|66744.1|66755|66735|327
1643343900000|2022-01-28 04:25:00|66755.1|66735.1|66754.4|66734.4|66759.3|66739.3|66752.9|66732.9|377
1643344200000|2022-01-28 04:30:00|66753.9|66733.9|66757.7|66737.7|66759.2|66739.2|66753|66733|360
1643344500000|2022-01-28 04:35:00|66757.5|66737.5|66754.8|66734.8|66758.4|66738.4|66753.9|66733.9|355
1643344800000|2022-01-28 04:40:00|66754.3|66734.3|66747.6|66727.6|66759.4|66739.4|66747.4|66727.4|320
1643345100000|2022-01-28 04:45:00|66747.4|66727.4|66753.3|66733.3|66753.3|66733.3|66742.2|66722.2|274
1643345400000|2022-01-28 04:50:00|66753.4|66733.4|66765.3|66745.3|66766.9|66746.9|66750.4|66730.4|402
1643345700000|2022-01-28 04:55:00|66765.5|66745.5|66749.6|66729.6|66765.5|66745.5|66748.6|66728.6|353
1643346000000|2022-01-28 05:00:00|66749.3|66729.3|66751.1|66731.1|66757|66737|66746.6|66726.6|416
1643346300000|2022-01-28 05:05:00|66751.4|66731.4|66756.9|66736.9|66756.9|66736.9|66746.4|66726.4|432
1643346600000|2022-01-28 05:10:00|66757.3|66737.3|66757.5|66737.5|66765|66745|66756.6|66736.6|419
1643346900000|2022-01-28 05:15:00|66757.4|66737.4|66742.1|66722.1|66758.2|66738.2|66740.6|66720.6|458
1643347200000|2022-01-28 05:20:00|66741.9|66721.9|66743.5|66723.5|66744.2|66724.2|66735.8|66715.8|429
1643347500000|2022-01-28 05:25:00|66743.6|66723.6|66735.5|66715.5|66744.4|66724.4|66735.5|66715.5|366
1643347800000|2022-01-28 05:30:00|66736.5|66716.5|66747.8|66727.8|66748.5|66728.5|66733.3|66713.3|452
1643348100000|2022-01-28 05:35:00|66748.2|66728.2|66758.6|66738.6|66761.7|66741.7|66744.9|66724.9|526
1643348400000|2022-01-28 05:40:00|66758.9|66738.9|66749.4|66729.4|66764.7|66744.7|66749.3|66729.3|614
1643348700000|2022-01-28 05:45:00|66749.6|66729.6|66742|66722|66753.8|66733.8|66741.6|66721.6|470
1643349000000|2022-01-28 05:50:00|66741.9|66721.9|66737.3|66717.3|66741.9|66721.9|66731.8|66711.8|384
1643349300000|2022-01-28 05:55:00|66737.4|66717.4|66736.8|66716.8|66741.2|66721.2|66731|66711|455
1643349600000|2022-01-28 06:00:00|66736.7|66716.7|66739.4|66719.4|66742.5|66722.5|66734|66714|555
1643349900000|2022-01-28 06:05:00|66739.5|66719.5|66743.1|66723.1|66749.3|66729.3|66735.1|66715.1|538
1643350200000|2022-01-28 06:10:00|66742.9|66722.9|66746.7|66726.7|66752.4|66732.4|66738.2|66718.2|514
1643350500000|2022-01-28 06:15:00|66746.8|66726.8|66735.3|66715.3|66748.7|66728.7|66733.9|66713.9|480
1643350800000|2022-01-28 06:20:00|66735.2|66715.2|66750.7|66730.7|66753.2|66733.2|66734.3|66714.3|429
1643351100000|2022-01-28 06:25:00|66750.8|66730.8|66758.6|66738.6|66765.5|66745.5|66749|66729|521
1643351400000|2022-01-28 06:30:00|66758.5|66738.5|66746.1|66726.1|66762.1|66742.1|66741.1|66721.1|556
1643351700000|2022-01-28 06:35:00|66746.4|66726.4|66737.7|66717.7|66747.4|66727.4|66734.4|66714.4|444
1643352000000|2022-01-28 06:40:00|66737.8|66717.8|66738|66718|66750.1|66730.1|66736.6|66716.6|415
1643352300000|2022-01-28 06:45:00|66737.9|66717.9|66753.3|66733.3|66756.6|66736.6|66736.3|66716.3|476
1643352600000|2022-01-28 06:50:00|66753.1|66733.1|66757.8|66737.8|66759.1|66739.1|66749.5|66729.5|415
1643352900000|2022-01-28 06:55:00|66758|66738|66781.9|66761.9|66783|66763|66752.4|66732.4|558
1643353200000|2022-01-28 07:00:00|66785|66765|66800.6|66780.6|66806.1|66786.1|66781.9|66761.9|707
1643353500000|2022-01-28 07:05:00|66800.7|66780.7|66808.4|66788.4|66809.1|66789.8|66789.7|66770.2|616
1643353800000|2022-01-28 07:10:00|66808.6|66788.6|66832.5|66812.5|66843.2|66824.4|66808.2|66788.2|777
1643354100000|2022-01-28 07:15:00|66832.4|66812.4|66856.8|66836.8|66858.3|66838.3|66831.1|66811.9|811
1643354400000|2022-01-28 07:20:00|66857.3|66837.3|66876|66856|66883.6|66863.6|66845.5|66825.5|818
1643354700000|2022-01-28 07:25:00|66875.6|66855.6|66878.4|66858.4|66908.2|66888.2|66872.3|66854.3|820
1643355000000|2022-01-28 07:30:00|66878.8|66858.8|66883.5|66868.5|66888.9|66871.9|66869.3|66851.7|744
1643355300000|2022-01-28 07:35:00|66883.3|66868.3|66877.7|66862.7|66890.6|66872.1|66865.3|66848.1|740
1643355600000|2022-01-28 07:40:00|66877.5|66862.5|66847.1|66827.1|66878|66862.8|66838.3|66820.1|718
1643355900000|2022-01-28 07:45:00|66847.3|66827.3|66869.1|66849.1|66869.5|66852.4|66845.4|66826.8|706
1643356200000|2022-01-28 07:50:00|66870|66850|66841.2|66826.2|66871.7|66853.7|66839.2|66822.2|730
1643356500000|2022-01-28 07:55:00|66841.3|66826.3|66852.6|66837.6|66856.3|66838.7|66830.2|66811.1|762
1643356800000|2022-01-28 08:00:00|66853.2|66838.2|66865.5|66850.5|66886|66869.4|66850.6|66835.3|869
1643357100000|2022-01-28 08:05:00|66864.5|66849.5|66867.6|66852.6|66872.4|66855|66860|66845|699
1643357400000|2022-01-28 08:10:00|66867.7|66852.7|66881.8|66866.8|66883.8|66868.8|66867.7|66852.7|763
1643357700000|2022-01-28 08:15:00|66881.6|66866.6|66895.6|66880.6|66901.3|66883.8|66876.8|66860.7|780
1643358000000|2022-01-28 08:20:00|66895.7|66880.7|66891.2|66871.2|66899.6|66884.6|66875.9|66860.9|883
1643358300000|2022-01-28 08:25:00|66890.8|66870.8|66884|66869|66911.9|66895.1|66882.3|66865.5|895
1643358600000|2022-01-28 08:30:00|66883.9|66868.9|66895|66880|66906.7|66890.3|66883.9|66868.9|822
1643358900000|2022-01-28 08:35:00|66895.2|66880.2|66915.3|66900.3|66924.4|66905.7|66892.2|66877.2|809
1643359200000|2022-01-28 08:40:00|66915.5|66900.5|66921.6|66906.6|66933.6|66917.2|66906.8|66890.4|812
1643359500000|2022-01-28 08:45:00|66921.7|66906.7|66887.8|66872.8|66922|66907|66885|66868.3|819
1643359800000|2022-01-28 08:50:00|66887.5|66872.5|66863.4|66843.4|66887.5|66872.5|66861.1|66843.4|831
1643360100000|2022-01-28 08:55:00|66864.6|66844.6|66850.2|66830.2|66865.8|66850.4|66835.2|66818.8|787
1643360400000|2022-01-28 09:00:00|66850|66830|66854.6|66834.6|66861.1|66841.1|66826.2|66808.4|881
1643360700000|2022-01-28 09:05:00|66854.9|66834.9|66842.7|66827.7|66856.9|66836.9|66840|66821|813
1643361000000|2022-01-28 09:10:00|66842.4|66827.4|66858.5|66838.5|66861.9|66844.1|66835.3|66815.3|707
1643361300000|2022-01-28 09:15:00|66860.9|66840.9|66896.7|66881.7|66899.9|66882.6|66858.7|66840.9|736
1643361600000|2022-01-28 09:20:00|66896.6|66881.6|66893.9|66878.9|66901|66883.2|66888.8|66872.2|582
1643361900000|2022-01-28 09:25:00|66894.5|66879.5|66897.7|66882.7|66909.5|66891.3|66892.2|66872.7|684
1643362200000|2022-01-28 09:30:00|66897.5|66882.5|66876.2|66861.2|66897.6|66882.5|66866.5|66848.3|786
1643362500000|2022-01-28 09:35:00|66876.4|66861.4|66880|66865|66884.3|66869.3|66864.6|66847.3|723
1643362800000|2022-01-28 09:40:00|66880.1|66865.1|66867.6|66852.6|66893|66878|66867.1|66850.1|653
1643363100000|2022-01-28 09:45:00|66868|66853|66855.2|66840.2|66868|66853|66843.9|66828.9|726
1643363400000|2022-01-28 09:50:00|66855.1|66840.1|66866|66851|66866.1|66851.1|66844.4|66829.4|645
1643363700000|2022-01-28 09:55:00|66865.1|66850.1|66868.3|66853.3|66884.9|66868.1|66849.1|66834.1|737
1643364000000|2022-01-28 10:00:00|66868.1|66853.1|66853.3|66838.3|66882.1|66867.1|66851.7|66836.7|717
1643364300000|2022-01-28 10:05:00|66852.5|66837.5|66856.8|66841.8|66869.3|66854.3|66848.2|66832.7|756
1643364600000|2022-01-28 10:10:00|66856.3|66841.3|66867|66847|66875|66860|66856.3|66841.3|683
1643364900000|2022-01-28 10:15:00|66864.4|66849.4|66853.5|66838.5|66868.5|66853.5|66844.5|66827.8|692
1643365200000|2022-01-28 10:20:00|66854.1|66839.1|66870.8|66855.8|66874|66857.3|66851.6|66836.3|605
1643365500000|2022-01-28 10:25:00|66871.2|66856.2|66857.1|66842.1|66878.3|66863.3|66854.8|66839.2|673
1643365800000|2022-01-28 10:30:00|66856.2|66841.2|66855.6|66840.6|66876.5|66858.9|66843.5|66826.6|698
1643366100000|2022-01-28 10:35:00|66855.3|66840.3|66807.2|66792.2|66858.7|66842.9|66800.7|66783.2|761
1643366400000|2022-01-28 10:40:00|66807.3|66792.3|66838.5|66823.5|66850.3|66832.6|66806.2|66789.3|695
1643366700000|2022-01-28 10:45:00|66838.9|66823.9|66847|66832|66853.2|66834.9|66830.4|66813.2|743
1643367000000|2022-01-28 10:50:00|66846.9|66831.9|66868.7|66853.7|66869|66853.7|66846.3|66831.1|675
1643367300000|2022-01-28 10:55:00|66869.6|66854.6|66840.2|66825.2|66886.8|66871.8|66839.5|66821.9|770
1643367600000|2022-01-28 11:00:00|66841.5|66826.5|66858.9|66843.9|66872.7|66857.7|66841.5|66823.6|717
1643367900000|2022-01-28 11:05:00|66859|66844|66854|66839|66883|66868|66852.8|66837.6|793
1643368200000|2022-01-28 11:10:00|66854.1|66839.1|66872.8|66857.8|66888.6|66870.5|66854.1|66839.1|782
1643368500000|2022-01-28 11:15:00|66872.7|66857.7|66880.2|66865.2|66898|66881.2|66868.2|66852.6|816
1643368800000|2022-01-28 11:20:00|66880.1|66865.1|66867.6|66852.6|66884.4|66869.4|66863|66848|688
1643369100000|2022-01-28 11:25:00|66867.9|66852.9|66864.6|66849.6|66874.3|66859.3|66859|66844|815
1643369400000|2022-01-28 11:30:00|66863.8|66848.8|66849.3|66834.3|66865.8|66850.8|66846.8|66831.8|561
1643369700000|2022-01-28 11:35:00|66849.1|66834.1|66878.1|66863.1|66882.5|66865.7|66847.5|66832.5|689
1643370000000|2022-01-28 11:40:00|66879.5|66864.5|66882.8|66867.8|66886.5|66870.7|66870|66855|658
1643370300000|2022-01-28 11:45:00|66883|66868|66872.7|66857.7|66886|66870.5|66870.8|66853.7|582
1643370600000|2022-01-28 11:50:00|66872.3|66857.3|66867.5|66852.5|66874.6|66859.6|66851.9|66834.5|607
1643370900000|2022-01-28 11:55:00|66866.8|66851.8|66861.7|66846.7|66870.7|66853.1|66849.5|66834.5|702
1643371200000|2022-01-28 12:00:00|66861.3|66846.3|66835.7|66820.7|66878.8|66862.4|66833.4|66818.4|741
1643371500000|2022-01-28 12:05:00|66836|66821|66842.9|66827.9|66849.3|66834.3|66820|66801.8|626
1643371800000|2022-01-28 12:10:00|66843.3|66828.3|66820.4|66805.4|66850.1|66833|66816.7|66801.6|687
1643372100000|2022-01-28 12:15:00|66820.7|66805.7|66825.7|66810.7|66833.3|66818.3|66819.4|66804.4|655
1643372400000|2022-01-28 12:20:00|66825.5|66810.5|66832.1|66817.1|66839.2|66823.6|66822.4|66807.4|724
1643372700000|2022-01-28 12:25:00|66832.8|66817.8|66843.3|66828.3|66843.3|66828.3|66827|66812|745
1643373000000|2022-01-28 12:30:00|66843.1|66828.1|66821.7|66806.7|66844.4|66829.4|66817.1|66800.8|719
1643373300000|2022-01-28 12:35:00|66821.3|66806.3|66824|66809|66826.2|66811.2|66813|66798|695
1643373600000|2022-01-28 12:40:00|66824.1|66809.1|66835.9|66820.9|66846.8|66830.5|66823.4|66808.4|684
1643373900000|2022-01-28 12:45:00|66836|66821|66844.3|66829.3|66846.4|66831.4|66828.4|66813.4|738
1643374200000|2022-01-28 12:50:00|66843.7|66828.7|66883.4|66868.4|66886.6|66870.7|66835.8|66820.8|784
1643374500000|2022-01-28 12:55:00|66883.6|66868.6|66900.7|66885.7|66907.6|66892.6|66883.4|66868.4|835
1643374800000|2022-01-28 13:00:00|66899.3|66884.3|66874.9|66854.9|66899.3|66884.3|66870.4|66853.6|920
1643375100000|2022-01-28 13:05:00|66872.8|66857.8|66864.2|66849.2|66877|66860.6|66858.4|66843.4|826
1643375400000|2022-01-28 13:10:00|66864.1|66849.1|66839.3|66819.3|66865.1|66850.1|66830|66810.7|853
1643375700000|2022-01-28 13:15:00|66837.9|66822.9|66852.4|66837.4|66859.4|66844.4|66829.4|66811.7|916
1643376000000|2022-01-28 13:20:00|66853.4|66838.4|66852.6|66837.6|66859.2|66844.2|66837.2|66821.5|843
1643376300000|2022-01-28 13:25:00|66851.9|66836.9|66861.8|66841.8|66878.6|66861|66851.9|66836.9|788
1643376600000|2022-01-28 13:30:00|66862.2|66842.2|66758.9|66743.9|66864.6|66844.6|66747.2|66728.2|1085
1643376900000|2022-01-28 13:35:00|66759.9|66744.9|66703.7|66688.7|66778.5|66759.5|66702.8|66682.8|1086
1643377200000|2022-01-28 13:40:00|66706.6|66686.6|66730.5|66710.5|66734.1|66717.2|66681.5|66663.5|1042
1643377500000|2022-01-28 13:45:00|66727.1|66712.1|66756|66741|66759|66741.7|66713.1|66696.5|990
1643377800000|2022-01-28 13:50:00|66756.8|66741.8|66719.4|66704.4|66764.9|66749.9|66718.7|66702.5|975
1643378100000|2022-01-28 13:55:00|66719.2|66704.2|66651.4|66636.4|66724.6|66707.4|66649.8|66632.6|1028
1643378400000|2022-01-28 14:00:00|66651.7|66636.7|66687.6|66672.6|66696.3|66678.2|66623.5|66604.1|989
1643378700000|2022-01-28 14:05:00|66687.7|66672.7|66731.9|66716.9|66734|66719|66675.6|66659.3|967
1643379000000|2022-01-28 14:10:00|66729.9|66714.9|66758.2|66743.2|66758.2|66743.2|66726.3|66711.3|859
1643379300000|2022-01-28 14:15:00|66757.9|66742.9|66783|66768|66788.6|66772.4|66746.6|66730.5|899
1643379600000|2022-01-28 14:20:00|66783.2|66768.2|66787.7|66772.7|66801.1|66786.1|66763.9|66748.5|927
1643379900000|2022-01-28 14:25:00|66789.8|66774.8|66754|66734|66792|66774.8|66750.9|66732.9|895
1643380200000|2022-01-28 14:30:00|66753.9|66733.9|66750.6|66730.6|66793.1|66778.1|66739.3|66723.2|1009
1643380500000|2022-01-28 14:35:00|66750.7|66730.7|66757.6|66742.6|66768.6|66748.6|66726.7|66709.7|999
1643380800000|2022-01-28 14:40:00|66757.3|66742.3|66744.1|66724.1|66760.4|66745.4|66728.8|66713.8|892
1643381100000|2022-01-28 14:45:00|66744.2|66724.2|66696.8|66681.8|66757.7|66741|66691.6|66674.7|975
1643381400000|2022-01-28 14:50:00|66698.2|66683.2|66663.4|66643.4|66711.2|66694.9|66657.6|66640.6|1031
1643381700000|2022-01-28 14:55:00|66666.5|66646.5|66716.9|66701.9|66726.1|66707.8|66650.5|66635.5|943
1643382000000|2022-01-28 15:00:00|66718|66703|66730.1|66710.1|66759.1|66742.1|66712.8|66695.9|1006
1643382300000|2022-01-28 15:05:00|66730.7|66710.7|66768.1|66753.1|66768.1|66753.1|66729.4|66710.7|917
1643382600000|2022-01-28 15:10:00|66768|66753|66779.1|66759.1|66788.5|66771.5|66761.7|66743|933
1643382900000|2022-01-28 15:15:00|66780.5|66760.5|66780.4|66760.4|66803.4|66783.4|66771|66751|892
1643383200000|2022-01-28 15:20:00|66780.6|66760.6|66802.9|66782.9|66808.3|66788.3|66771.5|66754.7|937
1643383500000|2022-01-28 15:25:00|66802.4|66782.4|66799.5|66784.5|66821.5|66803.9|66795.7|66778.9|845
1643383800000|2022-01-28 15:30:00|66799.9|66784.9|66793.9|66778.9|66833.6|66814.9|66788.3|66772.5|930
1643384100000|2022-01-28 15:35:00|66793.6|66778.6|66752.9|66732.9|66796.3|66780|66747.8|66729.7|902
1643384400000|2022-01-28 15:40:00|66751.7|66731.7|66762.1|66742.1|66781.7|66766.7|66750.5|66730.9|881
1643384700000|2022-01-28 15:45:00|66762.3|66742.3|66704.8|66684.8|66768|66750.5|66704.2|66684.4|996
1643385000000|2022-01-28 15:50:00|66704|66684|66686.2|66671.2|66720.9|66702.5|66674.9|66657.8|956
1643385300000|2022-01-28 15:55:00|66685.2|66670.2|66682.3|66662.3|66703.6|66685.3|66663.1|66645|1039
1643385600000|2022-01-28 16:00:00|66680.4|66660.4|66703.3|66683.3|66715.5|66695.5|66671.9|66651.9|1003
1643385900000|2022-01-28 16:05:00|66703.2|66683.2|66723.8|66703.8|66727.3|66707.3|66700.1|66681.1|929
1643386200000|2022-01-28 16:10:00|66723.1|66703.1|66671.4|66656.4|66724.3|66704.3|66665.7|66649.2|952
1643386500000|2022-01-28 16:15:00|66671.3|66656.3|66670.1|66650.1|66689.8|66674.4|66655.8|66639|897
1643386800000|2022-01-28 16:20:00|66667.9|66652.9|66693.6|66678.6|66708.1|66688.1|66659.3|66641.7|897
1643387100000|2022-01-28 16:25:00|66693.7|66678.7|66669|66649|66709.4|66689.4|66665.5|66645.5|926
1643387400000|2022-01-28 16:30:00|66669.6|66649.6|66692.2|66672.2|66693.8|66675.8|66664.3|66644.3|951
1643387700000|2022-01-28 16:35:00|66691.8|66671.8|66666.5|66651.5|66698.7|66679.7|66648.2|66629.8|890
1643388000000|2022-01-28 16:40:00|66665.7|66650.7|66701.3|66681.3|66705.2|66687.7|66664.3|66644.9|826
1643388300000|2022-01-28 16:45:00|66701.2|66681.2|66706.8|66691.8|66715.4|66698.4|66692.4|66675.1|666
1643388600000|2022-01-28 16:50:00|66706.9|66691.9|66723.3|66703.3|66728.1|66708.1|66699.8|66679.8|708
1643388900000|2022-01-28 16:55:00|66723|66703|66703.9|66683.9|66734.6|66717.4|66703|66683|763
1643389200000|2022-01-28 17:00:00|66703.8|66683.8|66700|66680|66717.1|66697.7|66696|66676|803
1643389500000|2022-01-28 17:05:00|66700.3|66680.3|66692|66672|66704.4|66686.1|66686.8|66666.8|738
1643389800000|2022-01-28 17:10:00|66691.9|66671.9|66704.7|66684.7|66705.2|66686.8|66685.8|66667.7|649
1643390100000|2022-01-28 17:15:00|66704.6|66684.6|66720.3|66700.3|66726.4|66707.8|66703.7|66684.6|662
1643390400000|2022-01-28 17:20:00|66720.4|66700.4|66736.2|66716.2|66737.8|66720.1|66713.9|66693.9|790
1643390700000|2022-01-28 17:25:00|66735.6|66715.6|66728.9|66708.9|66748|66728|66728.1|66708.1|800
1643391000000|2022-01-28 17:30:00|66729.1|66709.1|66719|66699|66735.5|66717.8|66718.7|66699|688
1643391300000|2022-01-28 17:35:00|66719.1|66699.1|66726.5|66711.5|66731.6|66712.2|66711.1|66693.3|649
1643391600000|2022-01-28 17:40:00|66729.4|66709.4|66732.3|66712.3|66734.8|66716|66722|66705|605
1643391900000|2022-01-28 17:45:00|66732.2|66712.2|66726|66706|66738.9|66719.5|66719.2|66700.9|673
1643392200000|2022-01-28 17:50:00|66724.3|66709.3|66737.1|66717.1|66737.7|66717.7|66719|66701.6|595
1643392500000|2022-01-28 17:55:00|66737.2|66717.2|66759.9|66739.9|66762.2|66744.1|66729.1|66711.2|631
1643392800000|2022-01-28 18:00:00|66759.1|66739.1|66750.4|66730.4|66765.1|66745.9|66746.1|66728.3|662
1643393100000|2022-01-28 18:05:00|66750.9|66730.9|66749.5|66729.5|66754.8|66734.8|66741.3|66723.5|604
1643393400000|2022-01-28 18:10:00|66749.6|66729.6|66743.5|66723.5|66749.6|66729.6|66729.9|66709.9|572
1643393700000|2022-01-28 18:15:00|66742.1|66727.1|66764.1|66744.1|66764.8|66744.8|66741.9|66722.1|607
1643394000000|2022-01-28 18:20:00|66764.3|66744.3|66767.2|66747.2|66777.7|66757.7|66758.4|66738.6|685
1643394300000|2022-01-28 18:25:00|66767.3|66747.3|66760.8|66740.8|66777.7|66757.7|66758.1|66738.1|615
1643394600000|2022-01-28 18:30:00|66760.7|66740.7|66764.2|66744.2|66766|66746|66744.7|66724.7|708
1643394900000|2022-01-28 18:35:00|66764.7|66744.7|66756.7|66736.7|66781.3|66761.3|66749.8|66729.8|649
1643395200000|2022-01-28 18:40:00|66756.5|66736.5|66747.7|66727.7|66756.8|66736.8|66741|66721|581
1643395500000|2022-01-28 18:45:00|66748|66728|66744.2|66724.2|66750.4|66730.4|66741.9|66721.9|577
1643395800000|2022-01-28 18:50:00|66744.1|66724.1|66755.5|66735.5|66757.3|66737.3|66741.4|66721.4|680
1643396100000|2022-01-28 18:55:00|66755.6|66735.6|66755.8|66735.8|66757.4|66740.2|66747.1|66727.8|624
1643396400000|2022-01-28 19:00:00|66755.7|66735.7|66773.6|66758.6|66777.8|66760.3|66751.5|66731.5|752
1643396700000|2022-01-28 19:05:00|66776|66756|66787.2|66767.2|66787.3|66769.1|66773.6|66755.9|639
1643397000000|2022-01-28 19:10:00|66787|66767|66786.1|66766.1|66795.4|66775.4|66777.8|66759.8|653
1643397300000|2022-01-28 19:15:00|66786.3|66766.3|66782.6|66767.6|66794.3|66777.8|66781.7|66765.1|597
1643397600000|2022-01-28 19:20:00|66782.5|66767.5|66794.1|66779.1|66798|66780.7|66779.8|66762.6|532
1643397900000|2022-01-28 19:25:00|66793.9|66778.9|66800.4|66785.4|66802|66785.8|66792.3|66774.5|578
1643398200000|2022-01-28 19:30:00|66800|66785|66806.9|66791.9|66810|66792.9|66788.8|66772.9|699
1643398500000|2022-01-28 19:35:00|66807|66792|66798.7|66783.7|66809.2|66792.6|66795.8|66778.6|587
1643398800000|2022-01-28 19:40:00|66798.5|66783.5|66761.3|66741.3|66798.9|66783.9|66753.5|66737.8|668
1643399100000|2022-01-28 19:45:00|66761.2|66741.2|66751.3|66736.3|66761.3|66744.4|66743.5|66727.9|589
1643399400000|2022-01-28 19:50:00|66750.8|66735.8|66771.3|66756.3|66780.1|66762.8|66750.6|66733.2|625
1643399700000|2022-01-28 19:55:00|66771.4|66756.4|66802.3|66787.3|66805|66787.4|66765.1|66748.1|828
1643400000000|2022-01-28 20:00:00|66802.9|66787.9|66801.4|66781.4|66819.6|66800.1|66797|66778.3|783
1643400300000|2022-01-28 20:05:00|66801.2|66781.2|66803.8|66783.8|66806.6|66789|66795|66775|604
1643400600000|2022-01-28 20:10:00|66803.9|66783.9|66803.7|66783.7|66804.9|66786.2|66794.8|66774.8|480
1643400900000|2022-01-28 20:15:00|66803.9|66783.9|66811.5|66791.5|66813.2|66793.8|66798.9|66780.7|539
1643401200000|2022-01-28 20:20:00|66811|66791|66821.5|66801.5|66823.8|66806.2|66807.6|66789|551
1643401500000|2022-01-28 20:25:00|66821.6|66801.6|66809.1|66789.1|66822.6|66804.2|66804.7|66784.7|640
1643401800000|2022-01-28 20:30:00|66809.6|66789.6|66809|66789|66816.4|66796.4|66802.7|66785.6|563
1643402100000|2022-01-28 20:35:00|66808.9|66788.9|66798.4|66778.4|66809.3|66790.1|66791.8|66771.8|533
1643402400000|2022-01-28 20:40:00|66798.6|66778.6|66797|66777|66799.9|66782.4|66788|66768|585
1643402700000|2022-01-28 20:45:00|66796.3|66776.3|66785.8|66765.8|66803.9|66783.9|66785|66765|600
1643403000000|2022-01-28 20:50:00|66785.4|66765.4|66777.7|66757.7|66788|66768|66775.2|66755.2|636
1643403300000|2022-01-28 20:55:00|66778|66758|66763.1|66743.1|66780.6|66760.6|66763.1|66743.1|640
1643403600000|2022-01-28 21:00:00|66762|66742|66788.4|66768.4|66788.4|66768.4|66761.8|66741.8|462
1643403900000|2022-01-28 21:05:00|66787.5|66767.5|66785.8|66765.8|66790.8|66770.8|66785|66765|318
1643404200000|2022-01-28 21:10:00|66786.1|66766.1|66782.8|66762.8|66790.3|66770.3|66781.5|66761.5|241
1643404500000|2022-01-28 21:15:00|66782.7|66762.7|66787.9|66767.9|66788.8|66768.8|66777.1|66757.1|280
1643404800000|2022-01-28 21:20:00|66786.8|66766.8|66788.3|66768.3|66790.7|66770.7|66785.8|66765.8|228
1643405100000|2022-01-28 21:25:00|66788.2|66768.2|66787.7|66767.7|66793.4|66773.4|66787.4|66767.4|181
1643405400000|2022-01-28 21:30:00|66787.6|66767.6|66773.4|66753.4|66788.1|66768.1|66772|66752|226
1643405700000|2022-01-28 21:35:00|66772.5|66752.5|66768.3|66748.3|66777.6|66757.6|66766.7|66746.7|239
1643406000000|2022-01-28 21:40:00|66769.5|66749.5|66763.4|66743.4|66771.9|66751.9|66760.5|66740.5|176
1643406300000|2022-01-28 21:45:00|66763.7|66743.7|66776|66756|66778|66758|66763.7|66743.7|221
1643406600000|2022-01-28 21:50:00|66776.9|66756.9|66781.6|66761.6|66786.6|66766.6|66765.8|66745.8|271
1643406900000|2022-01-28 21:55:00|66781.8|66761.8|66775|66755|66804.7|66766.6|66767.1|66725.6|303
1643576400000|2022-01-30 21:00:00|66836.1|66749|66805.1|66775.1|66852.3|66801.4|66805.1|66749|13
1643576700000|2022-01-30 21:05:00|66808.2|66778.2|66807.7|66777.7|66809.1|66779.1|66807.7|66777.7|9
1643577000000|2022-01-30 21:10:00|66807.6|66777.6|66809.1|66779.1|66849.5|66779.1|66807.6|66745.4|3
1643577300000|2022-01-30 21:15:00|66857.8|66743.9|66808.8|66778.8|66857.8|66779.1|66806.4|66743.9|6
1643577600000|2022-01-30 21:20:00|66829.6|66753.1|66808.8|66778.8|66829.6|66778.8|66808.8|66753.1|2
1643577900000|2022-01-30 21:25:00|66808.9|66778.9|66815.1|66746|66828.3|66778.9|66808.8|66746|4
1643578200000|2022-01-30 21:30:00|66828.3|66751.7|66815.1|66746|66828.3|66751.7|66815.1|66746|2
1643578500000|2022-01-30 21:35:00|66823.6|66747.1|66815.1|66746|66823.6|66747.1|66815.1|66746|4
1643579100000|2022-01-30 21:45:00|66849.5|66735.5|66815.1|66746|66849.5|66746|66815.1|66735.5|2
1643579400000|2022-01-30 21:50:00|66828.3|66751.7|66815.1|66746|66828.3|66751.7|66815.1|66746|2
1643579700000|2022-01-30 21:55:00|66819.6|66751.8|66800.4|66770.4|66819.6|66781.5|66798.9|66746|16
1643580000000|2022-01-30 22:00:00|66812.5|66782.5|66798.4|66777.8|66827.5|66789|66794.3|66740.3|49
1643580300000|2022-01-30 22:05:00|66798.5|66777.9|66784.4|66763.8|66821|66779.2|66784.4|66755|98
1643580600000|2022-01-30 22:10:00|66784.3|66763.7|66788.4|66767.8|66813.5|66769.7|66779.9|66755.6|43
1643580900000|2022-01-30 22:15:00|66788.5|66767.9|66786.7|66766.7|66803.8|66768.4|66786.1|66758.2|34
1643581200000|2022-01-30 22:20:00|66786.6|66766.6|66794.2|66767.8|66804.2|66769.6|66786.4|66758.2|94
1643581500000|2022-01-30 22:25:00|66787.9|66767.9|66803.5|66766|66818.1|66771.3|66786.7|66752.4|51
1643581800000|2022-01-30 22:30:00|66806.7|66765.7|66805.9|66767.1|66806.7|66771.9|66790.8|66764|70
1643582100000|2022-01-30 22:35:00|66804.1|66766.3|66798.6|66771.1|66807|66773.8|66790.7|66765.3|89
1643582400000|2022-01-30 22:40:00|66796.8|66772.3|66798.2|66773.4|66806|66777|66792.6|66766.1|72
1643582700000|2022-01-30 22:45:00|66799.3|66773|66804.1|66765.7|66806.2|66778.9|66794.4|66765.7|98
1643583000000|2022-01-30 22:50:00|66804.3|66765.6|66801.2|66775.9|66813.3|66778.4|66795.7|66759.7|195
1643583300000|2022-01-30 22:55:00|66803.3|66772.5|66799.8|66766.4|66815.9|66781|66795.8|66755.1|188
1643583600000|2022-01-30 23:00:00|66799.6|66766.2|66827.7|66807.7|66838.2|66813.6|66790.5|66757|568
1643583900000|2022-01-30 23:05:00|66827.4|66807.4|66821.3|66801.3|66833.7|66813.5|66815.9|66790.4|425
1643584200000|2022-01-30 23:10:00|66821|66801|66815.9|66793.5|66829.7|66807.7|66812.8|66790.2|377
1643584500000|2022-01-30 23:15:00|66814.9|66794.9|66802.6|66776.5|66818.3|66794.9|66801.5|66774.3|426
1643584800000|2022-01-30 23:20:00|66801.9|66777.2|66792.7|66766.6|66804.8|66781.7|66787.4|66763.5|373
1643585100000|2022-01-30 23:25:00|66789.6|66769.6|66791.8|66767.5|66792.3|66772.3|66780.1|66757.1|307
1643585400000|2022-01-30 23:30:00|66792.9|66772.9|66784.2|66764.2|66793.3|66773.3|66777|66754.1|325
1643585700000|2022-01-30 23:35:00|66783.8|66763.8|66770|66750|66791.2|66771.2|66767.8|66747.5|339
1643586000000|2022-01-30 23:40:00|66770.1|66750.1|66765.1|66745.1|66773.9|66753.9|66761.7|66741.5|336
1643586300000|2022-01-30 23:45:00|66764.3|66744.3|66791.2|66771.2|66793.8|66773.8|66763.2|66743.2|522
1643586600000|2022-01-30 23:50:00|66792.3|66772.3|66777.1|66753.7|66799|66779|66761.8|66741.8|544
1643586900000|2022-01-30 23:55:00|66775.3|66755.3|66750.2|66730.2|66790.9|66770.9|66747.4|66727.4|526
1643587200000|2022-01-31 00:00:00|66750.1|66730.1|66739.7|66719.7|66761.7|66741.7|66737.5|66717.5|462
1643587500000|2022-01-31 00:05:00|66739.6|66719.6|66751.6|66731.6|66760.8|66740.8|66739.1|66719.1|369
1643587800000|2022-01-31 00:10:00|66751.8|66731.8|66746.8|66726.8|66753.2|66733.2|66739.3|66719.3|320
1643588100000|2022-01-31 00:15:00|66746.1|66726.1|66768.1|66748.1|66771.9|66751.9|66745.5|66725.5|362
1643588400000|2022-01-31 00:20:00|66768.2|66748.2|66758.4|66738.4|66775.6|66756.6|66757.6|66737.6|519
1643588700000|2022-01-31 00:25:00|66755.4|66740.4|66749.7|66734.7|66760.6|66741.9|66745.4|66727.8|596
1643589000000|2022-01-31 00:30:00|66749.9|66734.9|66769.1|66749.1|66775|66756|66749.8|66733.2|399
1643589300000|2022-01-31 00:35:00|66768.9|66748.9|66762.1|66742.1|66773.8|66755.1|66758.8|66738.8|410
1643589600000|2022-01-31 00:40:00|66763.1|66743.1|66759.9|66739.9|66770.9|66750.9|66758.6|66738.7|330
1643589900000|2022-01-31 00:45:00|66759.5|66739.5|66761.9|66741.9|66768.1|66748.7|66755.9|66737.2|357
1643590200000|2022-01-31 00:50:00|66762|66742|66790.4|66770.4|66795.9|66775.9|66761.9|66741.9|570
1643590500000|2022-01-31 00:55:00|66789.9|66769.9|66796.4|66776.4|66802.1|66782.1|66781.1|66762.8|656
1643590800000|2022-01-31 01:00:00|66796.1|66776.1|66788.7|66768.7|66796.9|66779.1|66779.4|66759.4|620
1643591100000|2022-01-31 01:05:00|66788.6|66768.6|66787.2|66767.2|66799.7|66779.7|66784.8|66764.8|523
1643591400000|2022-01-31 01:10:00|66787.1|66767.1|66785.4|66765.4|66797.8|66778.7|66782|66762|477
1643591700000|2022-01-31 01:15:00|66785.7|66765.7|66788.9|66768.9|66796.1|66776.1|66784.4|66764.4|551
1643592000000|2022-01-31 01:20:00|66788.8|66768.8|66773.7|66753.7|66791.5|66771.5|66772.7|66752.7|413
1643592300000|2022-01-31 01:25:00|66773.8|66753.8|66772.2|66752.2|66778.7|66758.7|66766.9|66747.4|514
1643592600000|2022-01-31 01:30:00|66772.1|66752.1|66769.6|66749.6|66778.3|66758.3|66769.3|66749.3|449
1643592900000|2022-01-31 01:35:00|66769.2|66749.2|66765.3|66745.3|66770.8|66750.8|66761.5|66741.5|441
1643593200000|2022-01-31 01:40:00|66765.4|66745.4|66768|66748|66772.8|66752.8|66760.3|66740.3|498
1643593500000|2022-01-31 01:45:00|66767.8|66747.8|66754.1|66734.1|66768|66748|66752.1|66732.1|385
1643593800000|2022-01-31 01:50:00|66754|66734|66734.7|66714.7|66755.7|66736.5|66729.7|66709.7|465
1643594100000|2022-01-31 01:55:00|66734.8|66714.8|66720.3|66700.3|66737.5|66717.5|66715.3|66697.6|559
1643594400000|2022-01-31 02:00:00|66721.9|66701.9|66721.9|66701.9|66735.5|66715.5|66719.2|66699.2|516
1643594700000|2022-01-31 02:05:00|66722.1|66702.1|66714.6|66694.6|66722.7|66702.7|66708.8|66688.8|590
1643595000000|2022-01-31 02:10:00|66714.2|66694.2|66724.3|66704.3|66725|66705|66710.9|66690.9|551
1643595300000|2022-01-31 02:15:00|66724|66704|66717.9|66697.9|66739.6|66719.6|66717.2|66697.2|622
1643595600000|2022-01-31 02:20:00|66718.1|66698.1|66708.9|66688.9|66725.6|66705.6|66703.8|66683.8|582
1643595900000|2022-01-31 02:25:00|66708.8|66688.8|66717.9|66697.9|66721.8|66701.8|66708.1|66688.1|503
1643596200000|2022-01-31 02:30:00|66717.7|66697.7|66717.1|66697.1|66721.9|66703.4|66713.5|66694.6|450
1643596500000|2022-01-31 02:35:00|66717.3|66697.3|66711|66691|66718.9|66698.9|66705.7|66685.7|480
1643596800000|2022-01-31 02:40:00|66710.9|66690.9|66714.1|66694.1|66717.7|66697.7|66706.4|66687.7|407
1643597100000|2022-01-31 02:45:00|66714.2|66694.2|66725.9|66705.9|66732.7|66712.7|66712.5|66692.5|405
1643597400000|2022-01-31 02:50:00|66725.6|66705.6|66719.9|66699.9|66732.2|66712.2|66717.5|66697.5|543
1643597700000|2022-01-31 02:55:00|66719.8|66699.8|66712.5|66692.5|66722.1|66702.1|66707.3|66688.1|509
1643598000000|2022-01-31 03:00:00|66711.1|66691.1|66700.3|66680.3|66713.6|66693.6|66699.6|66679.6|456
1643598300000|2022-01-31 03:05:00|66700.5|66680.5|66702.6|66682.6|66705.4|66685.8|66696.2|66676.2|441
1643598600000|2022-01-31 03:10:00|66701.8|66681.8|66701.8|66681.8|66714.4|66694.4|66701.6|66681.6|422
1643598900000|2022-01-31 03:15:00|66701.9|66681.9|66702.3|66682.3|66706.9|66686.9|66692.6|66672.9|489
1643599200000|2022-01-31 03:20:00|66702.1|66682.1|66713.9|66693.9|66715.3|66697.8|66695.7|66677.6|458
1643599500000|2022-01-31 03:25:00|66711|66696|66717.7|66697.7|66723.9|66703.9|66711|66693.9|341
1643599800000|2022-01-31 03:30:00|66717.6|66697.6|66720.4|66700.4|66720.7|66701.6|66710.2|66690.5|424
1643600100000|2022-01-31 03:35:00|66721.6|66701.6|66717.6|66697.6|66722.9|66705.2|66712.8|66692.8|409
1643600400000|2022-01-31 03:40:00|66717.4|66697.4|66694.5|66674.5|66719|66699|66693.4|66673.4|411
1643600700000|2022-01-31 03:45:00|66694.4|66674.4|66691.4|66676.4|66702.7|66682.9|66689.5|66669.5|373
1643601000000|2022-01-31 03:50:00|66690.9|66675.9|66698.8|66678.8|66702.4|66682.4|66690.9|66673.5|472
1643601300000|2022-01-31 03:55:00|66698.9|66678.9|66700.5|66680.5|66701.3|66681.3|66693.4|66673.4|526
1643601600000|2022-01-31 04:00:00|66700.3|66680.3|66690.4|66670.4|66701.6|66681.6|66685.1|66665.1|340
1643601900000|2022-01-31 04:05:00|66690.2|66670.2|66703.2|66683.2|66704.4|66684.4|66686.1|66667.1|412
1643602200000|2022-01-31 04:10:00|66703.5|66683.5|66702.3|66682.3|66705.3|66686.9|66698.4|66678.4|561
1643602500000|2022-01-31 04:15:00|66702.7|66682.7|66698.5|66678.5|66702.8|66682.8|66695.3|66675.3|444
1643602800000|2022-01-31 04:20:00|66698.3|66678.3|66701.3|66681.3|66704.5|66684.5|66697.7|66678.3|324
1643603100000|2022-01-31 04:25:00|66700.7|66680.7|66697|66677|66704.1|66684.8|66693.8|66673.8|391
1643603400000|2022-01-31 04:30:00|66696.8|66676.8|66700.2|66680.2|66702.1|66682.1|66696|66676|390
1643603700000|2022-01-31 04:35:00|66700.1|66680.1|66693.1|66673.1|66701.4|66681.4|66692|66672|398
1643604000000|2022-01-31 04:40:00|66692.7|66672.7|66686.3|66666.3|66693.1|66673.1|66681|66662.4|393
1643604300000|2022-01-31 04:45:00|66686.7|66666.7|66689.6|66669.6|66690.3|66670.3|66684.4|66664.4|346
1643604600000|2022-01-31 04:50:00|66689.4|66669.4|66688.3|66668.3|66694.2|66675.3|66684.7|66665.6|380
1643604900000|2022-01-31 04:55:00|66688.5|66668.5|66699.3|66679.3|66699.9|66679.9|66687.4|66667.4|348
1643605200000|2022-01-31 05:00:00|66699.4|66679.4|66701.2|66686.2|66703.9|66686.6|66698.3|66679.1|340
1643605500000|2022-01-31 05:05:00|66701.3|66686.3|66698.2|66678.2|66703.9|66686.3|66694.9|66677.1|385
1643605800000|2022-01-31 05:10:00|66695.5|66680.5|66691.9|66676.9|66698.9|66680.6|66689.6|66671.9|375
1643606100000|2022-01-31 05:15:00|66690.3|66675.3|66689.7|66674.7|66700.4|66681.2|66689|66671.9|307
1643606400000|2022-01-31 05:20:00|66689.9|66674.9|66681.8|66661.8|66693.3|66675.8|66677.5|66657.5|369
1643606700000|2022-01-31 05:25:00|66682.2|66662.2|66679|66659|66684.3|66665.6|66677.3|66657.4|378
1643607000000|2022-01-31 05:30:00|66678.8|66658.8|66683|66663|66686.1|66668.3|66676.9|66658.8|443
1643607300000|2022-01-31 05:35:00|66683.6|66663.6|66677|66657|66684.1|66665|66674.6|66654.6|414
1643607600000|2022-01-31 05:40:00|66677.1|66657.1|66680.1|66660.1|66687.6|66669.2|66673.1|66655.6|394
1643607900000|2022-01-31 05:45:00|66680.2|66660.2|66680.5|66665.5|66683.6|66666.5|66673.3|66654.8|330
1643608200000|2022-01-31 05:50:00|66682.1|66662.1|66679.3|66659.3|66682.9|66663.3|66675.4|66656.4|392
1643608500000|2022-01-31 05:55:00|66679.4|66659.4|66679.9|66659.9|66686.9|66668.8|66674.9|66654.9|475
1643608800000|2022-01-31 06:00:00|66680|66660|66681.1|66661.1|66691.9|66672.7|66676.8|66656.8|480
1643609100000|2022-01-31 06:05:00|66680.5|66660.5|66691.5|66671.5|66695.3|66677.5|66675.6|66658.5|475
1643609400000|2022-01-31 06:10:00|66691.2|66671.2|66683.7|66663.7|66693.7|66674.8|66679.3|66659.3|434
1643609700000|2022-01-31 06:15:00|66683.5|66663.5|66679.4|66659.4|66685.2|66665.2|66669.4|66649.4|446
1643610000000|2022-01-31 06:20:00|66679.5|66659.5|66681.4|66661.4|66687.5|66667.5|66676.5|66656.5|535
1643610300000|2022-01-31 06:25:00|66680.9|66660.9|66685.9|66665.9|66686.9|66668.9|66678.6|66658.6|332
1643610600000|2022-01-31 06:30:00|66685.6|66665.6|66681.3|66661.3|66696.4|66676.4|66677.6|66657.6|469
1643610900000|2022-01-31 06:35:00|66681.5|66661.5|66667.1|66647.1|66682.4|66662.4|66664.8|66646|355
1643611200000|2022-01-31 06:40:00|66667.2|66647.2|66667|66647|66672.1|66652.6|66664|66644|395
1643611500000|2022-01-31 06:45:00|66666.8|66646.8|66679.6|66659.6|66679.7|66659.7|66663.3|66646|343
1643611800000|2022-01-31 06:50:00|66679.5|66659.5|66673.6|66653.6|66680.4|66661.5|66672.3|66653.4|375
1643612100000|2022-01-31 06:55:00|66673.7|66653.7|66669.3|66649.3|66688.6|66670.2|66668.8|66648.9|527
1643612400000|2022-01-31 07:00:00|66670.5|66650.5|66664.2|66644.2|66676.9|66659.4|66661.2|66642.6|706
1643612700000|2022-01-31 07:05:00|66664.4|66644.4|66668.3|66648.3|66676|66657.9|66657.7|66639.6|638
1643613000000|2022-01-31 07:10:00|66668.7|66648.7|66675.9|66660.9|66681.4|66663.8|66665|66647|649
1643613300000|2022-01-31 07:15:00|66673.4|66658.4|66694.8|66674.8|66696|66677.9|66666.7|66650.2|752
1643613600000|2022-01-31 07:20:00|66695.5|66675.5|66690.1|66670.1|66696|66676|66679.4|66659.4|660
1643613900000|2022-01-31 07:25:00|66687.8|66672.8|66689.4|66674.4|66693.1|66678.1|66678.9|66661.9|706
1643614200000|2022-01-31 07:30:00|66689.5|66674.5|66673.7|66658.7|66689.5|66674.5|66667.2|66649.4|731
1643614500000|2022-01-31 07:35:00|66673.2|66658.2|66683.3|66668.3|66694.3|66679.3|66671.2|66653.7|667
1643614800000|2022-01-31 07:40:00|66683.2|66668.2|66693.3|66678.3|66696.3|66679.1|66679.3|66664.3|600
1643615100000|2022-01-31 07:45:00|66695.8|66675.8|66693.2|66678.2|66697.6|66680.4|66682.5|66667.1|636
1643615400000|2022-01-31 07:50:00|66693.6|66678.6|66687.9|66672.9|66693.6|66678.6|66683.6|66668.6|614
1643615700000|2022-01-31 07:55:00|66687.8|66672.8|66633.4|66613.4|66688.1|66673.1|66630.3|66610.3|774
1643616000000|2022-01-31 08:00:00|66634.6|66614.6|66656.6|66641.6|66659.3|66641.9|66621.4|66604.9|957
1643616300000|2022-01-31 08:05:00|66656.8|66641.8|66626.1|66606.1|66675.7|66660.1|66618.4|66600.6|915
1643616600000|2022-01-31 08:10:00|66625.9|66605.9|66613.9|66598.9|66631.9|66616.9|66602.8|66585.5|848
1643616900000|2022-01-31 08:15:00|66613.8|66598.8|66609.1|66594.1|66619.6|66603.4|66591.6|66574.4|809
1643617200000|2022-01-31 08:20:00|66609.5|66594.5|66585.6|66570.6|66612.8|66597.1|66582.7|66567.3|886
1643617500000|2022-01-31 08:25:00|66585.4|66570.4|66568.9|66553.9|66598.4|66581.6|66562.1|66545.4|695
1643617800000|2022-01-31 08:30:00|66571|66556|66570.1|66550.1|66579.5|66562.2|66563.1|66545.7|678
1643618100000|2022-01-31 08:35:00|66569.8|66549.8|66597.3|66582.3|66597.3|66582.3|66565.8|66548.6|805
1643618400000|2022-01-31 08:40:00|66597.4|66582.4|66629.2|66609.2|66637|66617|66588.6|66571.4|756
1643618700000|2022-01-31 08:45:00|66629|66609|66642.8|66622.8|66644.7|66628.3|66614|66595.5|749
1643619000000|2022-01-31 08:50:00|66642.7|66622.7|66643.2|66628.2|66652.4|66636.4|66631.6|66612.8|745
1643619300000|2022-01-31 08:55:00|66643.6|66628.6|66637.4|66617.4|66645.5|66630.5|66621.9|66604.5|733
1643619600000|2022-01-31 09:00:00|66634.7|66619.7|66624.5|66609.5|66655.2|66637.4|66618.6|66603.2|817
1643619900000|2022-01-31 09:05:00|66623.8|66608.8|66624.2|66609.2|66640.6|66622.5|66617.8|66599.5|729
1643620200000|2022-01-31 09:10:00|66624.4|66609.4|66633.9|66618.9|66638|66623|66619.8|66602.7|607
1643620500000|2022-01-31 09:15:00|66633.7|66618.7|66644.3|66629.3|66663.9|66647.6|66628.4|66613.4|656
1643620800000|2022-01-31 09:20:00|66644.1|66629.1|66655.9|66635.9|66657.6|66641.4|66640.2|66623.2|701
1643621100000|2022-01-31 09:25:00|66655.5|66635.5|66648|66628|66658.4|66640.9|66628.6|66610.5|704
1643621400000|2022-01-31 09:30:00|66647.9|66627.9|66638.8|66623.8|66651.4|66635.2|66632.5|66617.1|599
1643621700000|2022-01-31 09:35:00|66639|66624|66621.4|66606.4|66641.7|66626.7|66618.7|66603.4|669
1643622000000|2022-01-31 09:40:00|66621.7|66606.7|66595|66580|66621.9|66606.9|66589.6|66574.6|769
1643622300000|2022-01-31 09:45:00|66595.1|66580.1|66606.2|66591.2|66609.8|66594.6|66591.3|66573.6|648
1643622600000|2022-01-31 09:50:00|66606.4|66591.4|66612.6|66597.6|66614|66599|66596.7|66581.4|705
1643622900000|2022-01-31 09:55:00|66613|66598|66611.1|66591.1|66622.4|66607.4|66600.6|66585.3|658
1643623200000|2022-01-31 10:00:00|66610.9|66590.9|66576.8|66561.8|66614.2|66597.2|66576.8|66561.8|761
1643623500000|2022-01-31 10:05:00|66577.9|66562.9|66584.4|66569.4|66590|66573.4|66566.1|66551.1|725
1643623800000|2022-01-31 10:10:00|66584.5|66569.5|66581.9|66566.9|66595.1|66578.1|66572.5|66555.9|631
1643624100000|2022-01-31 10:15:00|66583.1|66568.1|66593.9|66578.9|66595.4|66579.6|66576.7|66561.7|664
1643624400000|2022-01-31 10:20:00|66593.7|66578.7|66605.5|66590.5|66612.1|66595.5|66591.5|66576.5|635
1643624700000|2022-01-31 10:25:00|66605.6|66590.6|66601.5|66586.5|66612.4|66594.9|66597.2|66579.4|629
1643625000000|2022-01-31 10:30:00|66601.7|66586.7|66593|66578|66609.1|66593|66585.6|66570.6|701
1643625300000|2022-01-31 10:35:00|66592.7|66577.7|66612.5|66597.5|66614.3|66599.3|66591.4|66576.4|625
1643625600000|2022-01-31 10:40:00|66612.4|66597.4|66612|66597|66618.5|66603.5|66602.7|66587.7|690
1643625900000|2022-01-31 10:45:00|66611.9|66596.9|66630.9|66615.9|66634.7|66618.4|66604.7|66589.7|700
1643626200000|2022-01-31 10:50:00|66630.8|66615.8|66637.3|66622.3|66639.4|66622.8|66628.2|66611.1|665
1643626500000|2022-01-31 10:55:00|66636.5|66621.5|66652.5|66637.5|66652.5|66637.5|66635.6|66620.6|687
1643626800000|2022-01-31 11:00:00|66652.1|66637.1|66666.2|66651.2|66669.2|66652.1|66649.9|66634.9|621
1643627100000|2022-01-31 11:05:00|66666.1|66651.1|66675.6|66660.6|66684.2|66667.1|66663.6|66646.6|664
1643627400000|2022-01-31 11:10:00|66676.3|66661.3|66684|66669|66686.1|66671.1|66670|66653.5|701
1643627700000|2022-01-31 11:15:00|66684.2|66669.2|66673.3|66658.3|66705|66687.7|66671.5|66656.5|666
1643628000000|2022-01-31 11:20:00|66673.6|66658.6|66685.5|66670.5|66689.8|66674.3|66673.6|66658.6|618
1643628300000|2022-01-31 11:25:00|66685.1|66670.1|66696.1|66676.1|66700.4|66683.8|66680.3|66664.7|686
1643628600000|2022-01-31 11:30:00|66692.9|66677.9|66690|66675|66698|66682.1|66676.8|66658.5|691
1643628900000|2022-01-31 11:35:00|66689.8|66674.8|66706.2|66691.2|66722.4|66706.3|66689.2|66674.2|707
1643629200000|2022-01-31 11:40:00|66705.4|66690.4|66727|66712|66735|66718.9|66701.1|66686.1|653
1643629500000|2022-01-31 11:45:00|66726.9|66711.9|66708.5|66693.5|66730.2|66711.9|66703|66688|577
1643629800000|2022-01-31 11:50:00|66706.7|66691.7|66682.3|66662.3|66709.2|66692.5|66682.3|66662.3|664
1643630100000|2022-01-31 11:55:00|66682.2|66662.2|66696.3|66681.3|66699.1|66682.3|66675.2|66656.2|832
1643630400000|2022-01-31 12:00:00|66695.6|66680.6|66689|66674|66704.9|66689.9|66684.2|66668.1|749
1643630700000|2022-01-31 12:05:00|66688.9|66673.9|66698.1|66683.1|66699.5|66683.1|66679.4|66664|728
1643631000000|2022-01-31 12:10:00|66697.9|66682.9|66712.6|66692.6|66716.9|66701.9|66691|66676|746
1643631300000|2022-01-31 12:15:00|66712.5|66692.5|66751.6|66736.6|66752|66737|66707.7|66691.5|791
1643631600000|2022-01-31 12:20:00|66751.5|66736.5|66768.9|66753.9|66774.9|66758.1|66750.8|66734.2|744
1643631900000|2022-01-31 12:25:00|66767.7|66752.7|66731.7|66711.7|66769.8|66754.8|66729.3|66711.2|798
1643632200000|2022-01-31 12:30:00|66729.6|66714.6|66726.5|66711.5|66765.5|66748.7|66726.5|66708.9|794
1643632500000|2022-01-31 12:35:00|66726.8|66711.8|66734.3|66719.3|66736.2|66721.2|66708.2|66693.2|768
1643632800000|2022-01-31 12:40:00|66734.1|66719.1|66721.4|66701.4|66760|66742.2|66719.3|66701.1|808
1643633100000|2022-01-31 12:45:00|66722.4|66702.4|66688.4|66673.4|66722.4|66704.9|66679.7|66664.7|762
1643633400000|2022-01-31 12:50:00|66688.7|66673.7|66715.6|66695.6|66715.8|66699.1|66678.8|66663.8|690
1643633700000|2022-01-31 12:55:00|66713|66698|66714.2|66694.2|66724.5|66708|66699.1|66682.2|833
1643634000000|2022-01-31 13:00:00|66714.3|66694.3|66719.1|66704.1|66729.3|66711.6|66674.6|66658.5|904
1643634300000|2022-01-31 13:05:00|66718.9|66703.9|66721.2|66706.2|66737.3|66719.6|66691.6|66673.9|840
1643634600000|2022-01-31 13:10:00|66721.1|66706.1|66719.4|66699.4|66724.9|66709.9|66704.5|66689.5|788
1643634900000|2022-01-31 13:15:00|66719.6|66699.6|66711.8|66696.8|66725.6|66707.9|66697|66682|838
1643635200000|2022-01-31 13:20:00|66715.4|66700.4|66699.2|66679.2|66720.9|66705|66694.5|66676.4|858
1643635500000|2022-01-31 13:25:00|66695.5|66680.5|66678.8|66658.8|66702.2|66685.2|66676.1|66658.1|836
1643635800000|2022-01-31 13:30:00|66678.7|66658.7|66624.3|66604.3|66693.1|66677.2|66620.1|66602.2|927
1643636100000|2022-01-31 13:35:00|66624.1|66604.1|66544.8|66524.8|66639.6|66619.6|66539.7|66523.4|979
1643636400000|2022-01-31 13:40:00|66546.1|66526.1|66545.3|66530.3|66579.1|66560.9|66537.1|66519.9|985
1643636700000|2022-01-31 13:45:00|66543.7|66528.7|66544.7|66524.7|66554.4|66539.4|66530.2|66515.2|894
1643637000000|2022-01-31 13:50:00|66544.8|66524.8|66505.2|66490.2|66544.8|66525.4|66490.2|66475.2|910
1643637300000|2022-01-31 13:55:00|66505|66490|66495.5|66475.5|66518.3|66500.9|66491.4|66471.9|881
1643637600000|2022-01-31 14:00:00|66497.2|66477.2|66473.8|66453.8|66499.4|66483.3|66470.5|66450.5|925
1643637900000|2022-01-31 14:05:00|66473.9|66453.9|66492.9|66477.9|66500.8|66485.8|66467.5|66448.5|908
1643638200000|2022-01-31 14:10:00|66493|66478|66469.1|66454.1|66496.7|66481.7|66464.9|66448.2|816
1643638500000|2022-01-31 14:15:00|66468.9|66453.9|66480.6|66465.6|66482.7|66467.7|66465.6|66450.6|836
1643638800000|2022-01-31 14:20:00|66480.3|66465.3|66518.6|66498.6|66520.1|66502|66478.4|66463.4|843
1643639100000|2022-01-31 14:25:00|66519.1|66499.1|66524.7|66504.7|66542.4|66527.4|66511.9|66492.9|839
1643639400000|2022-01-31 14:30:00|66522.1|66507.1|66493.6|66478.6|66522.1|66507.1|66483.1|66465.6|975
1643639700000|2022-01-31 14:35:00|66493.7|66478.7|66479.6|66464.6|66510.1|66495.1|66479.2|66463.2|922
1643640000000|2022-01-31 14:40:00|66479.1|66464.1|66519.9|66504.9|66522.6|66504.9|66475.6|66460.6|823
1643640300000|2022-01-31 14:45:00|66519.5|66504.5|66513.1|66498.1|66523.1|66507.8|66500|66482.6|811
1643640600000|2022-01-31 14:50:00|66513.7|66498.7|66529.9|66509.9|66529.9|66511|66495.9|66480.7|867
1643640900000|2022-01-31 14:55:00|66530|66510|66519.9|66504.9|66552|66533|66502.6|66482.7|953
1643641200000|2022-01-31 15:00:00|66521.5|66501.5|66532|66517|66554.5|66538.1|66515.5|66498.4|925
1643641500000|2022-01-31 15:05:00|66531.5|66516.5|66539.6|66524.6|66553.4|66535|66528.9|66513.5|839
1643641800000|2022-01-31 15:10:00|66539.7|66524.7|66503.6|66488.6|66539.7|66524.7|66501.2|66483.4|882
1643642100000|2022-01-31 15:15:00|66503.5|66488.5|66455.4|66440.4|66503.5|66488.5|66438.8|66420|928
1643642400000|2022-01-31 15:20:00|66455.5|66440.5|66456|66436|66497.8|66477.8|66439|66421.2|952
1643642700000|2022-01-31 15:25:00|66455.9|66435.9|66411.7|66391.7|66476.4|66458.9|66409.5|66389.5|963
1643643000000|2022-01-31 15:30:00|66411.9|66391.9|66403.3|66383.3|66424.6|66406.7|66396|66378.6|910
1643643300000|2022-01-31 15:35:00|66403.4|66383.4|66374.5|66354.5|66405.2|66387.6|66369.8|66351.7|820
1643643600000|2022-01-31 15:40:00|66375|66355|66431.2|66416.2|66442.4|66422.4|66371.3|66353.4|912
1643643900000|2022-01-31 15:45:00|66431.3|66416.3|66430.3|66415.3|66445.8|66425.8|66411.6|66393.7|933
1643644200000|2022-01-31 15:50:00|66430.2|66415.2|66382.9|66362.9|66445.3|66427.8|66346.8|66326.8|1021
1643644500000|2022-01-31 15:55:00|66383.1|66363.1|66378|66358|66417.6|66397.6|66355.2|66335.2|1111
1643644800000|2022-01-31 16:00:00|66377|66357|66383.5|66363.5|66423.9|66403.9|66362|66346.8|1090
1643645100000|2022-01-31 16:05:00|66383.4|66363.4|66380.5|66360.5|66401.9|66381.9|66365.3|66347.5|978
1643645400000|2022-01-31 16:10:00|66382.8|66362.8|66376.4|66361.4|66401.9|66382.8|66375.4|66355.9|916
1643645700000|2022-01-31 16:15:00|66377.7|66362.7|66407.5|66392.5|66412.1|66394.2|66377.7|66360.3|884
1643646000000|2022-01-31 16:20:00|66407|66392|66445|66425|66446.9|66426.9|66398.6|66382.4|771
1643646300000|2022-01-31 16:25:00|66444.7|66424.7|66440.9|66420.9|66455|66437.3|66427|66408.9|870
1643646600000|2022-01-31 16:30:00|66440.2|66420.2|66429.1|66409.1|66453.3|66434.1|66417.5|66397.5|845
1643646900000|2022-01-31 16:35:00|66428.9|66408.9|66399.2|66379.2|66432.9|66412.9|66393.2|66373.2|847
1643647200000|2022-01-31 16:40:00|66398.6|66378.6|66403.4|66388.4|66407.8|66388.4|66374.7|66356.9|883
1643647500000|2022-01-31 16:45:00|66402.8|66387.8|66394.1|66379.1|66416.4|66398.4|66388.7|66372.3|771
1643647800000|2022-01-31 16:50:00|66394.2|66379.2|66395|66375|66396.7|66380.2|66370.5|66352.3|743
1643648100000|2022-01-31 16:55:00|66395.8|66375.8|66382.5|66362.5|66396.7|66377.2|66374.8|66357|799
1643648400000|2022-01-31 17:00:00|66382.2|66362.2|66354.9|66334.9|66386.5|66366.5|66353.9|66334.7|795
1643648700000|2022-01-31 17:05:00|66354.7|66334.7|66336.8|66316.8|66355.7|66337.8|66331.8|66311.8|768
1643649000000|2022-01-31 17:10:00|66336.7|66316.7|66326.4|66306.4|66349.3|66331.4|66326.4|66306.4|781
1643649300000|2022-01-31 17:15:00|66326.7|66306.7|66346.4|66326.4|66350|66330|66324.1|66304.9|734
1643649600000|2022-01-31 17:20:00|66346.7|66326.7|66365.1|66345.1|66369.8|66350.2|66344.5|66324.5|773
1643649900000|2022-01-31 17:25:00|66365.4|66345.4|66349.9|66329.9|66367.2|66347.2|66347.9|66329.2|716
1643650200000|2022-01-31 17:30:00|66350.7|66330.7|66350.2|66330.2|66357.6|66337.6|66343.4|66323.4|647
1643650500000|2022-01-31 17:35:00|66349.9|66329.9|66377.8|66357.8|66378.6|66358.6|66348.6|66328.6|704
1643650800000|2022-01-31 17:40:00|66377.9|66357.9|66360.1|66340.1|66381.4|66361.4|66358.7|66338.7|727
1643651100000|2022-01-31 17:45:00|66360|66340|66360.3|66340.3|66365.7|66346.2|66359.3|66339.3|636
1643651400000|2022-01-31 17:50:00|66360.2|66340.2|66348.7|66328.7|66365.4|66345.4|66347.5|66327.5|593
1643651700000|2022-01-31 17:55:00|66348.6|66328.6|66333.1|66313.1|66350.2|66330.2|66332.4|66312.5|547
1643652000000|2022-01-31 18:00:00|66332.3|66312.3|66319.6|66299.6|66335.4|66315.4|66319.3|66299.3|582
1643652300000|2022-01-31 18:05:00|66319.5|66299.5|66301|66281|66320.2|66300.2|66299.8|66279.8|650
1643652600000|2022-01-31 18:10:00|66299.5|66279.5|66275.4|66255.4|66300.2|66280.2|66275.4|66255.4|680
1643652900000|2022-01-31 18:15:00|66274.9|66254.9|66257.1|66237.1|66282.6|66262.6|66256.8|66236.8|720
1643653200000|2022-01-31 18:20:00|66257.3|66237.3|66269.4|66249.4|66280.8|66260.8|66256.9|66236.9|657
1643653500000|2022-01-31 18:25:00|66269.2|66249.2|66279.6|66259.6|66284.8|66264.8|66266.4|66246.4|694
1643653800000|2022-01-31 18:30:00|66279.3|66259.3|66277.1|66257.1|66283.2|66263.2|66270.3|66250.3|621
1643654100000|2022-01-31 18:35:00|66277|66257|66245.1|66225.1|66277.8|66257.8|66244.2|66224.2|617
1643654400000|2022-01-31 18:40:00|66244.9|66224.9|66251.8|66231.8|66254.8|66234.8|66244.5|66224.5|601
1643654700000|2022-01-31 18:45:00|66252.6|66232.6|66261.4|66241.4|66263.1|66243.1|66242.9|66222.9|621
1643655000000|2022-01-31 18:50:00|66261.5|66241.5|66246.9|66226.9|66263.3|66243.3|66245.9|66225.9|523
1643655300000|2022-01-31 18:55:00|66246.8|66226.8|66251.8|66231.8|66265.6|66249.2|66243.8|66223.8|617
1643655600000|2022-01-31 19:00:00|66251.4|66231.4|66237.4|66217.4|66255.9|66237.8|66233.8|66213.8|648
1643655900000|2022-01-31 19:05:00|66237.9|66217.9|66243.6|66223.6|66250.6|66230.6|66237.9|66217.9|486
1643656200000|2022-01-31 19:10:00|66243.7|66223.7|66249.5|66229.5|66251|66233.1|66223.9|66205.3|627
1643656500000|2022-01-31 19:15:00|66249.2|66229.2|66247.7|66227.7|66254.1|66234.5|66244.9|66225|602
1643656800000|2022-01-31 19:20:00|66247.9|66227.9|66245.4|66225.4|66248.7|66231.6|66237.8|66219.5|611
1643657100000|2022-01-31 19:25:00|66245.7|66225.7|66222.9|66207.9|66247.2|66229.6|66219.4|66202|570
1643657400000|2022-01-31 19:30:00|66222.8|66207.8|66229|66214|66233.3|66215.1|66221.4|66203.4|529
1643657700000|2022-01-31 19:35:00|66232.1|66212.1|66224.7|66204.7|66235.8|66218.1|66222|66204|589
1643658000000|2022-01-31 19:40:00|66224.8|66204.8|66203.3|66183.3|66231|66211|66198.8|66179.5|645
1643658300000|2022-01-31 19:45:00|66203.4|66183.4|66194.7|66174.7|66203.6|66183.6|66187.2|66167.2|623
1643658600000|2022-01-31 19:50:00|66194.5|66174.5|66206|66186|66207.3|66187.3|66166.1|66146.1|767
1643658900000|2022-01-31 19:55:00|66205.6|66185.6|66191.6|66171.6|66208.2|66188.2|66183.2|66165.7|847
1643659200000|2022-01-31 20:00:00|66192.5|66172.5|66200.5|66180.5|66213.2|66193.2|66187.2|66167.2|782
1643659500000|2022-01-31 20:05:00|66200.4|66180.4|66217.8|66197.8|66231.3|66211.3|66199.6|66179.6|685
1643659800000|2022-01-31 20:10:00|66217.5|66197.5|66213.8|66193.8|66223.9|66206|66210.6|66190.6|677
1643660100000|2022-01-31 20:15:00|66214|66194|66206.2|66186.2|66214.4|66194.4|66198.9|66178.9|610
1643660400000|2022-01-31 20:20:00|66206|66186|66195.2|66175.2|66215.5|66195.5|66194.3|66174.3|640
1643660700000|2022-01-31 20:25:00|66195.1|66175.1|66194.1|66174.1|66198|66178|66186.3|66166.3|683
1643661000000|2022-01-31 20:30:00|66194|66174|66182.5|66162.5|66197.6|66177.6|66178.2|66158.2|660
1643661300000|2022-01-31 20:35:00|66182.4|66162.4|66208.8|66188.8|66209.9|66189.9|66182.2|66162.2|703
1643661600000|2022-01-31 20:40:00|66208.9|66188.9|66220.6|66200.6|66221.7|66201.7|66204.9|66185.9|633
1643661900000|2022-01-31 20:45:00|66219.7|66199.7|66233.1|66213.1|66238.4|66218.4|66219.7|66199.7|717
1643662200000|2022-01-31 20:50:00|66233|66213|66228.7|66208.7|66234.5|66214.9|66221.2|66201.2|634
1643662500000|2022-01-31 20:55:00|66229.1|66209.1|66236.4|66216.4|66248.3|66228.3|66229.1|66209.1|836
1643662800000|2022-01-31 21:00:00|66236.6|66216.6|66247.4|66227.4|66250.7|66230.7|66234.9|66214.9|556
1643663100000|2022-01-31 21:05:00|66247.8|66227.8|66245.4|66225.4|66252.1|66232.1|66244.5|66224.5|368
1643663400000|2022-01-31 21:10:00|66245.7|66225.7|66242.4|66222.4|66245.9|66225.9|66237.9|66217.9|445
1643663700000|2022-01-31 21:15:00|66242.6|66222.6|66247|66227|66248.9|66228.9|66242.6|66222.6|298
1643664000000|2022-01-31 21:20:00|66247.1|66227.1|66254.7|66234.7|66257.2|66237.2|66247.1|66227.1|216
1643664300000|2022-01-31 21:25:00|66254.9|66234.9|66264.1|66244.1|66264.1|66244.1|66245.7|66225.7|291
1643664600000|2022-01-31 21:30:00|66264.2|66244.2|66255.5|66235.5|66267.3|66247.3|66254.7|66234.7|365
1643664900000|2022-01-31 21:35:00|66255.3|66235.3|66256.2|66236.2|66259.2|66239.2|66253.5|66233.5|404
1643665200000|2022-01-31 21:40:00|66255.9|66235.9|66253|66233|66259|66239|66251.4|66231.4|951
1643665500000|2022-01-31 21:45:00|66252.1|66232.1|66258.2|66238.2|66260.6|66240.6|66252|66232|669
1643665800000|2022-01-31 21:50:00|66258.5|66238.5|66248.5|66228.5|66258.7|66238.7|66248|66228|438
1643666100000|2022-01-31 21:55:00|66248.1|66228.1|66254.3|66215|66256.2|66234.8|66245.7|66211.2|366
1643666400000|2022-01-31 22:00:00|66254.9|66214.5|66274.2|66203.1|66280.4|66214.5|66254.9|66200.4|63
1643666700000|2022-01-31 22:05:00|66273.6|66206.2|66275.6|66207.4|66278.9|66212.6|66268.2|66197.8|102
1643667000000|2022-01-31 22:10:00|66272.3|66205.6|66275.2|66222.1|66290.3|66224.6|66266|66200.3|352
1643667300000|2022-01-31 22:15:00|66274|66222.4|66280.9|66223.1|66296|66229.3|66272.8|66212.9|111
1643667600000|2022-01-31 22:20:00|66280.3|66217|66285.1|66227.1|66289.5|66242.7|66274|66212.9|170
1643667900000|2022-01-31 22:25:00|66285|66222.3|66279.8|66241.4|66297|66250|66275.2|66207.9|224
1643668200000|2022-01-31 22:30:00|66283.6|66237.4|66275.2|66240|66292.2|66244|66275.2|66226.4|160
1643668500000|2022-01-31 22:35:00|66276.6|66238.9|66277.9|66241.2|66289.6|66247.6|66273.4|66227.7|130
1643668800000|2022-01-31 22:40:00|66280.1|66239.7|66281.5|66242.4|66289.1|66244.3|66276|66226.7|132
1643669100000|2022-01-31 22:45:00|66280.4|66243.6|66258.7|66233.4|66290.3|66247|66257.6|66225.1|236
1643669400000|2022-01-31 22:50:00|66260.9|66228.8|66260|66234.2|66266.8|66240.9|66253.6|66227.9|217
1643669700000|2022-01-31 22:55:00|66260.3|66232.8|66260.9|66240.9|66264.4|66241.7|66256.4|66231.6|182
1643670000000|2022-01-31 23:00:00|66260.5|66240.5|66261.8|66241.8|66264.9|66244.9|66256.8|66235.6|317
1643670300000|2022-01-31 23:05:00|66261.9|66241.9|66253.7|66233.7|66261.9|66241.9|66252.2|66231.4|369
1643670600000|2022-01-31 23:10:00|66253.6|66233.6|66259.5|66239.5|66262.4|66242.4|66251.7|66231.7|334
1643670900000|2022-01-31 23:15:00|66259.4|66239.4|66266.4|66246.4|66267.4|66247|66254.3|66234.3|391
1643671200000|2022-01-31 23:20:00|66266.9|66246.9|66261.5|66241.5|66267.1|66247.1|66258.2|66238.2|290
1643671500000|2022-01-31 23:25:00|66261.4|66241.4|66265.4|66245.4|66268.6|66248.6|66258.5|66238.5|252
1643671800000|2022-01-31 23:30:00|66265.5|66245.5|66264.3|66244.3|66273.6|66253.6|66262.8|66242.8|419
1643672100000|2022-01-31 23:35:00|66264.5|66244.5|66271.6|66251.6|66273.4|66253.4|66260.6|66240.6|374
1643672400000|2022-01-31 23:40:00|66271.9|66251.9|66261.5|66241.5|66273.3|66253.3|66261.5|66241.5|335
1643672700000|2022-01-31 23:45:00|66262.1|66242.1|66262|66242|66262.5|66242.5|66257.8|66237.8|267
1643673000000|2022-01-31 23:50:00|66262.2|66242.2|66266.3|66246.3|66267.6|66247.6|66260.3|66240.3|235
1643673300000|2022-01-31 23:55:00|66266.6|66246.6|66273.7|66253.7|66274.2|66254.2|66266.5|66246.5|288
1643673600000|2022-02-01 00:00:00|66272.9|66252.9|66270.2|66250.2|66283.1|66263.1|66267|66247|499
1643673900000|2022-02-01 00:05:00|66270.1|66250.1|66268.3|66248.3|66281.5|66261.5|66268.3|66248.3|430
1643674200000|2022-02-01 00:10:00|66268.6|66248.6|66279.6|66259.6|66281.9|66261.9|66268.3|66248.3|323
1643674500000|2022-02-01 00:15:00|66280|66260|66288.4|66268.4|66290.3|66270.3|66277.3|66257.3|387
1643674800000|2022-02-01 00:20:00|66288.3|66268.3|66289.4|66269.4|66290.4|66270.4|66282.3|66262.3|312
1643675100000|2022-02-01 00:25:00|66289.6|66269.6|66293|66273|66295.8|66275.8|66288.2|66268.2|339
1643675400000|2022-02-01 00:30:00|66294.9|66274.9|66303.8|66283.8|66303.8|66283.8|66281.3|66261.3|354
1643675700000|2022-02-01 00:35:00|66303.6|66283.6|66305|66285|66307.4|66287.4|66298.4|66278.4|360
1643676000000|2022-02-01 00:40:00|66305.1|66285.1|66305.1|66285.1|66308.9|66288.9|66304.4|66284.4|399
1643676300000|2022-02-01 00:45:00|66305.3|66285.3|66306.3|66286.3|66314.2|66294.2|66304.4|66284.4|441
1643676600000|2022-02-01 00:50:00|66308|66288|66322.4|66302.4|66322.4|66302.4|66306|66286|553
1643676900000|2022-02-01 00:55:00|66317.4|66297.4|66304|66284|66321.5|66301.5|66303.4|66283.4|513
1643677200000|2022-02-01 01:00:00|66303.5|66283.5|66307.7|66287.7|66309.6|66289.6|66298|66278|433
1643677500000|2022-02-01 01:05:00|66306.4|66286.4|66312.7|66292.7|66317|66297|66306.4|66286.4|454
1643677800000|2022-02-01 01:10:00|66313.2|66293.2|66299.3|66279.3|66318|66298|66298.4|66278.4|470
1643678100000|2022-02-01 01:15:00|66299.2|66279.2|66302.8|66282.8|66306.7|66286.7|66292.4|66272.4|413
1643678400000|2022-02-01 01:20:00|66302.9|66282.9|66293.2|66273.2|66307.7|66287.7|66291.9|66271.9|434
1643678700000|2022-02-01 01:25:00|66292.7|66272.7|66289.4|66269.4|66294.1|66274.1|66287.7|66267.7|458
1643679000000|2022-02-01 01:30:00|66289.7|66269.7|66284.6|66264.6|66293.2|66273.2|66277.9|66257.9|506
1643679300000|2022-02-01 01:35:00|66284.5|66264.5|66296.4|66276.4|66298.8|66278.8|66283.9|66263.9|460
1643679600000|2022-02-01 01:40:00|66296.5|66276.5|66295.7|66275.7|66299.4|66279.4|66292.4|66272.4|431
1643679900000|2022-02-01 01:45:00|66295.6|66275.6|66299.5|66279.5|66306.5|66286.5|66294.8|66274.8|369
1643680200000|2022-02-01 01:50:00|66299.3|66279.3|66294.9|66274.9|66302.7|66282.7|66290.6|66270.6|466
1643680500000|2022-02-01 01:55:00|66294.6|66274.6|66291.1|66271.1|66301|66281|66289|66269|476
1643680800000|2022-02-01 02:00:00|66291.9|66271.9|66286.2|66266.2|66296.4|66276.4|66284.8|66264.8|452
1643681100000|2022-02-01 02:05:00|66285.6|66265.6|66283.6|66263.6|66290.3|66270.3|66283.6|66263.6|390
1643681400000|2022-02-01 02:10:00|66284|66264|66284.1|66264.1|66289|66269|66281.8|66261.8|337
1643681700000|2022-02-01 02:15:00|66284.3|66264.3|66284.2|66264.2|66292.1|66272.1|66281|66261|384
1643682000000|2022-02-01 02:20:00|66284.3|66264.3|66289.7|66269.7|66293.2|66273.2|66282.9|66262.9|376
1643682300000|2022-02-01 02:25:00|66289.6|66269.6|66286.1|66266.1|66292.1|66272.1|66285.4|66265.4|369
1643682600000|2022-02-01 02:30:00|66286.3|66266.3|66269.2|66249.2|66286.3|66266.3|66269.2|66249.2|409
1643682900000|2022-02-01 02:35:00|66269.4|66249.4|66256.1|66236.1|66270.9|66250.9|66256|66236|380
1643683200000|2022-02-01 02:40:00|66255.8|66235.8|66255.5|66235.5|66262|66242|66254.3|66234.3|390
1643683500000|2022-02-01 02:45:00|66254.7|66234.7|66260|66240|66260.3|66240.3|66252.2|66232.2|286
1643683800000|2022-02-01 02:50:00|66259.9|66239.9|66274.9|66254.9|66276.9|66256.9|66258.7|66238.7|425
1643684100000|2022-02-01 02:55:00|66274.4|66254.4|66253|66233|66275.7|66255.7|66251.6|66231.6|350
1643684400000|2022-02-01 03:00:00|66253.6|66233.6|66254.3|66234.3|66258.3|66238.3|66251.2|66231.2|305
1643684700000|2022-02-01 03:05:00|66254.2|66234.2|66250.5|66230.5|66258.8|66238.8|66249.6|66229.6|376
1643685000000|2022-02-01 03:10:00|66250.4|66230.4|66262.1|66242.1|66263.7|66243.7|66249|66229|339
1643685300000|2022-02-01 03:15:00|66261.9|66241.9|66252.2|66232.2|66261.9|66241.9|66250.4|66230.4|331
1643685600000|2022-02-01 03:20:00|66252.4|66232.4|66252.8|66232.8|66254.4|66234.4|66246.2|66226.2|399
1643685900000|2022-02-01 03:25:00|66252.7|66232.7|66261.5|66241.5|66261.8|66241.8|66247.4|66227.4|467
1643686200000|2022-02-01 03:30:00|66260.7|66240.7|66283.4|66263.4|66292.7|66272.7|66256.9|66236.9|865
1643686500000|2022-02-01 03:35:00|66284.4|66264.4|66268.8|66248.8|66284.4|66264.4|66258.4|66238.4|719
1643686800000|2022-02-01 03:40:00|66268.6|66248.6|66271.3|66251.3|66284.5|66264.5|66267.9|66247.9|625
1643687100000|2022-02-01 03:45:00|66271.8|66251.8|66273.8|66253.8|66275.9|66255.9|66268.9|66248.9|496
1643687400000|2022-02-01 03:50:00|66273.9|66253.9|66260.7|66240.7|66278.6|66258.6|66258.6|66238.6|516
1643687700000|2022-02-01 03:55:00|66261|66241|66250|66230|66261.3|66241.3|66246.3|66226.3|573
1643688000000|2022-02-01 04:00:00|66249.9|66229.9|66241.1|66221.1|66250.3|66230.3|66238.1|66218.1|497
1643688300000|2022-02-01 04:05:00|66241|66221|66237.6|66217.6|66241.4|66221.4|66235.4|66215.4|434
1643688600000|2022-02-01 04:10:00|66237.5|66217.5|66226.8|66206.8|66237.6|66217.6|66224.2|66204.2|434
1643688900000|2022-02-01 04:15:00|66226.7|66206.7|66224.6|66204.6|66230.6|66210.6|66223.3|66203.3|466
1643689200000|2022-02-01 04:20:00|66224.2|66204.2|66220.8|66200.8|66225.7|66205.7|66220|66200|382
1643689500000|2022-02-01 04:25:00|66221.9|66201.9|66220.4|66200.4|66226.8|66206.8|66217.8|66197.8|458
1643689800000|2022-02-01 04:30:00|66220.5|66200.5|66220.9|66200.9|66225.2|66205.2|66217.8|66197.8|313
1643690100000|2022-02-01 04:35:00|66221.4|66201.4|66211.8|66191.8|66221.8|66201.8|66210.6|66190.6|369
1643690400000|2022-02-01 04:40:00|66211.7|66191.7|66195.9|66175.9|66211.7|66191.7|66194|66174|452
1643690700000|2022-02-01 04:45:00|66195.8|66175.8|66190.3|66170.3|66202|66182|66190.1|66170.1|456
1643691000000|2022-02-01 04:50:00|66190.4|66170.4|66186.6|66166.6|66196.3|66176.3|66185.9|66165.9|508
1643691300000|2022-02-01 04:55:00|66186.3|66166.3|66192.5|66172.5|66193.1|66173.1|66181.7|66161.7|405
1643691600000|2022-02-01 05:00:00|66192.7|66172.7|66187.4|66167.4|66195.3|66175.3|66184.1|66164.1|473
1643691900000|2022-02-01 05:05:00|66187.9|66167.9|66200.2|66180.2|66201.5|66181.5|66187.6|66167.6|322
1643692200000|2022-02-01 05:10:00|66199.9|66179.9|66192.1|66172.1|66200.4|66180.4|66190.6|66170.6|346
1643692500000|2022-02-01 05:15:00|66191.5|66171.5|66193.7|66173.7|66194.6|66174.6|66187.4|66167.4|351
1643692800000|2022-02-01 05:20:00|66193.8|66173.8|66191.3|66171.3|66197.6|66177.6|66190.1|66170.1|353
1643693100000|2022-02-01 05:25:00|66191.1|66171.1|66188.1|66168.1|66191.1|66171.1|66183|66163|392
1643693400000|2022-02-01 05:30:00|66187.8|66167.8|66180.4|66160.4|66188.7|66168.7|66180.4|66160.4|415
1643693700000|2022-02-01 05:35:00|66180.9|66160.9|66196.8|66176.8|66198.2|66178.2|66177.4|66157.4|467
1643694000000|2022-02-01 05:40:00|66196.6|66176.6|66192.1|66172.1|66200.5|66180.5|66189.1|66169.1|393
1643694300000|2022-02-01 05:45:00|66192.3|66172.3|66187.7|66167.7|66193.5|66173.5|66185.1|66165.1|353
1643694600000|2022-02-01 05:50:00|66187.5|66167.5|66182.1|66162.1|66188.4|66168.4|66178|66158|441
1643694900000|2022-02-01 05:55:00|66182|66162|66207.9|66187.9|66210.9|66190.9|66182|66162|595
1643695200000|2022-02-01 06:00:00|66207.4|66187.4|66205.2|66185.2|66208.1|66188.1|66194|66174|467
1643695500000|2022-02-01 06:05:00|66208.7|66188.7|66205.4|66185.4|66215.5|66195.5|66199.8|66179.8|402
1643695800000|2022-02-01 06:10:00|66205.5|66185.5|66213.7|66193.7|66215.4|66195.4|66203.9|66183.9|359
1643696100000|2022-02-01 06:15:00|66214.2|66194.2|66215.5|66195.5|66223.3|66203.3|66210.7|66190.7|405
1643696400000|2022-02-01 06:20:00|66215.6|66195.6|66227.9|66207.9|66229.3|66209.3|66214.9|66194.9|367
1643696700000|2022-02-01 06:25:00|66228|66208|66220.6|66200.6|66235.5|66215.5|66220.2|66200.2|470
1643697000000|2022-02-01 06:30:00|66220.7|66200.7|66217.6|66197.6|66222.9|66202.9|66214.3|66194.3|436
1643697300000|2022-02-01 06:35:00|66217.7|66197.7|66224|66204|66228.3|66208.3|66217.1|66197.1|347
1643697600000|2022-02-01 06:40:00|66224.1|66204.1|66230.6|66210.6|66234.1|66214.1|66220.8|66200.8|367
1643697900000|2022-02-01 06:45:00|66230.9|66210.9|66232.9|66212.9|66235.8|66215.8|66223.8|66203.8|550
1643698200000|2022-02-01 06:50:00|66232.8|66212.8|66227.8|66207.8|66235.1|66215.9|66224.4|66207.1|390
1643698500000|2022-02-01 06:55:00|66227.7|66207.7|66246.3|66226.3|66248.1|66228.1|66227.4|66207.7|497
1643698800000|2022-02-01 07:00:00|66244.6|66224.6|66210.7|66190.7|66244.7|66224.7|66203.9|66187|830
1643699100000|2022-02-01 07:05:00|66210.9|66190.9|66201.1|66181.1|66220.1|66200.1|66196.7|66180.4|725
1643699400000|2022-02-01 07:10:00|66198.2|66183.2|66204.7|66184.7|66208.5|66189.7|66189.3|66172|665
1643699700000|2022-02-01 07:15:00|66204.9|66184.9|66234.5|66214.5|66234.5|66215.4|66200.2|66184.5|630
1643700000000|2022-02-01 07:20:00|66234.2|66214.2|66212.2|66192.2|66237.8|66219.7|66202.4|66182.4|626
1643700300000|2022-02-01 07:25:00|66211.8|66191.8|66206.3|66186.3|66232.2|66212.2|66204.5|66184.5|727
1643700600000|2022-02-01 07:30:00|66207.3|66187.3|66197.5|66177.5|66209.5|66191.7|66191.3|66172.6|672
1643700900000|2022-02-01 07:35:00|66197.7|66177.7|66147.2|66127.2|66200.2|66180.2|66145.5|66125.5|718
1643701200000|2022-02-01 07:40:00|66141.8|66121.8|66185|66165|66191.4|66171.4|66141.8|66121.8|714
1643701500000|2022-02-01 07:45:00|66185.4|66165.4|66143.6|66123.6|66188.8|66168.8|66143.6|66123.6|709
1643701800000|2022-02-01 07:50:00|66143.4|66123.4|66076.5|66056.5|66145.8|66125.8|66076.5|66056.5|819
1643702100000|2022-02-01 07:55:00|66076|66056|66062.1|66042.1|66079.1|66062|66052.7|66032.7|942
1643702400000|2022-02-01 08:00:00|66061.7|66041.7|66070.6|66055.6|66074.3|66055.6|66041.6|66023.1|925
1643702700000|2022-02-01 08:05:00|66070.3|66055.3|66080.3|66060.3|66088.1|66068.1|66055.9|66035.9|869
1643703000000|2022-02-01 08:10:00|66081.5|66061.5|66102.9|66082.9|66112.2|66093.4|66077.9|66057.9|725
1643703300000|2022-02-01 08:15:00|66102.3|66082.3|66123.1|66103.1|66135.9|66115.9|66101.6|66081.6|791
1643703600000|2022-02-01 08:20:00|66123.4|66103.4|66122|66102|66132.3|66112.3|66110|66090|731
1643703900000|2022-02-01 08:25:00|66122.2|66102.2|66122|66102|66141.5|66121.5|66119.2|66099.2|715
1643704200000|2022-02-01 08:30:00|66122.1|66102.1|66090.7|66070.7|66122.1|66102.1|66085.4|66065.4|766
1643704500000|2022-02-01 08:35:00|66092.2|66072.2|66088.3|66068.3|66109.1|66089.1|66084.6|66066.5|727
1643704800000|2022-02-01 08:40:00|66087.8|66067.8|66101.7|66081.7|66113|66093|66079.9|66062.4|688
1643705100000|2022-02-01 08:45:00|66101.8|66081.8|66120.8|66100.8|66134.8|66114.8|66099.3|66079.3|663
1643705400000|2022-02-01 08:50:00|66120.7|66100.7|66122.3|66102.3|66137.3|66117.3|66116.4|66096.4|689
1643705700000|2022-02-01 08:55:00|66123.1|66103.1|66107|66087|66127.9|66107.9|66101.1|66081.1|684
1643706000000|2022-02-01 09:00:00|66105.4|66085.4|66092.1|66072.1|66107.6|66089.7|66085.8|66065.8|805
1643706300000|2022-02-01 09:05:00|66092|66072|66117.8|66097.8|66118.4|66098.4|66091.5|66071.5|830
1643706600000|2022-02-01 09:10:00|66117.5|66097.5|66109.1|66089.1|66127.4|66109.2|66101|66083.2|806
1643706900000|2022-02-01 09:15:00|66109.3|66089.3|66074.8|66059.8|66117.4|66098.8|66063.4|66043.4|766
1643707200000|2022-02-01 09:20:00|66074.5|66059.5|66075.8|66055.8|66085.6|66066.4|66053.3|66034.7|747
1643707500000|2022-02-01 09:25:00|66075.6|66055.6|66046.4|66031.4|66075.6|66056.9|66042.9|66023.2|656
1643707800000|2022-02-01 09:30:00|66049|66029|66095.5|66075.5|66097.5|66079.4|66043.8|66025.8|803
1643708100000|2022-02-01 09:35:00|66091.6|66076.6|66099.7|66079.7|66108.6|66091.7|66090|66070.3|900
1643708400000|2022-02-01 09:40:00|66099|66084|66110.5|66090.5|66110.9|66093.2|66091.5|66073.7|929
1643708700000|2022-02-01 09:45:00|66110.8|66090.8|66089.7|66069.7|66110.8|66092.6|66087.6|66067.6|781
1643709000000|2022-02-01 09:50:00|66089.8|66069.8|66083.7|66063.7|66090.9|66072.5|66067.5|66048.1|739
1643709300000|2022-02-01 09:55:00|66083.9|66063.9|66076.3|66056.3|66084.1|66067.9|66059|66040.9|793
1643709600000|2022-02-01 10:00:00|66076.1|66056.1|66101.8|66081.8|66103.3|66085.8|66072.8|66055.3|775
1643709900000|2022-02-01 10:05:00|66102.1|66082.1|66080|66065|66104.8|66087.1|66079.1|66062.7|680
1643710200000|2022-02-01 10:10:00|66080.1|66065.1|66089.2|66074.2|66105.7|66088.2|66078.2|66061.2|691
1643710500000|2022-02-01 10:15:00|66089.3|66074.3|66078.2|66063.2|66089.7|66074.7|66074.6|66057.8|672
1643710800000|2022-02-01 10:20:00|66078.4|66063.4|66048.7|66033.7|66079.8|66064.8|66046.2|66030.1|702
1643711100000|2022-02-01 10:25:00|66047.4|66032.4|66047.1|66032.1|66063.5|66048.5|66039.1|66024.1|658
1643711400000|2022-02-01 10:30:00|66047.3|66032.3|66086.7|66071.7|66089.1|66072.3|66039.2|66024.2|720
1643711700000|2022-02-01 10:35:00|66087.1|66072.1|66091.7|66076.7|66101.2|66083.8|66081.6|66066.1|642
1643712000000|2022-02-01 10:40:00|66091.4|66076.4|66098.4|66083.4|66101.8|66086.8|66085.9|66070.9|620
1643712300000|2022-02-01 10:45:00|66097.4|66082.4|66107.2|66087.2|66112.6|66096.1|66092.9|66076.2|680
1643712600000|2022-02-01 10:50:00|66107.1|66087.1|66078.5|66063.5|66107.1|66089|66078.5|66062.3|673
1643712900000|2022-02-01 10:55:00|66078.4|66063.4|66071.4|66056.4|66083.6|66068.6|66065.1|66050.1|692
1643713200000|2022-02-01 11:00:00|66071.6|66056.6|66084.6|66069.6|66089|66074|66069.2|66053.9|732
1643713500000|2022-02-01 11:05:00|66084.3|66069.3|66083.2|66068.2|66090.7|66074.4|66073.7|66058.7|682
1643713800000|2022-02-01 11:10:00|66083|66068|66079.7|66064.7|66086.1|66071.1|66070.6|66055.6|673
1643714100000|2022-02-01 11:15:00|66079.6|66064.6|66050.5|66035.5|66080.1|66065.1|66050.4|66034.9|760
1643714400000|2022-02-01 11:20:00|66050.8|66035.8|66041.4|66026.4|66050.9|66035.9|66032.6|66015|742
1643714700000|2022-02-01 11:25:00|66041.8|66026.8|66001.1|65981.1|66044.5|66029.5|65992|65977|780
1643715000000|2022-02-01 11:30:00|66000.1|65985.1|66011.1|65996.1|66029.7|66012.6|65999.7|65982.8|783
1643715300000|2022-02-01 11:35:00|66011.4|65996.4|65995.7|65980.7|66014.4|65999.4|65991.5|65976.5|714
1643715600000|2022-02-01 11:40:00|65994.5|65979.5|65982.8|65967.8|65999|65984|65981.6|65966.6|593
1643715900000|2022-02-01 11:45:00|65982.3|65967.3|65980|65965|65988.9|65971.1|65974.9|65958.6|618
1643716200000|2022-02-01 11:50:00|65979.9|65964.9|65999.9|65984.9|66008.3|65988.8|65976.5|65959.2|605
1643716500000|2022-02-01 11:55:00|66000|65985|66010.8|65990.8|66021.6|66005|65993.3|65977.4|695
1643716800000|2022-02-01 12:00:00|66007.5|65992.5|66018.9|66003.9|66022.3|66005.6|66006.1|65988.2|632
1643717100000|2022-02-01 12:05:00|66019.1|66004.1|66025.8|66005.8|66036.1|66017.7|66017.5|66002.2|718
1643717400000|2022-02-01 12:10:00|66025.6|66005.6|66021.5|66006.5|66037.8|66020.4|66015.9|65998.8|771
1643717700000|2022-02-01 12:15:00|66021.3|66006.3|66023.3|66008.3|66042.7|66025.5|66021.2|66004.3|672
1643718000000|2022-02-01 12:20:00|66023|66008|66029.9|66014.9|66031.8|66014.9|66009.2|65991.9|626
1643718300000|2022-02-01 12:25:00|66029.5|66014.5|66036.2|66021.2|66049.8|66031.5|66026.5|66009.6|548
1643718600000|2022-02-01 12:30:00|66036.8|66021.8|66049.6|66034.6|66050.4|66035.4|66032.9|66016.9|590
1643718900000|2022-02-01 12:35:00|66049.8|66034.8|66058.8|66038.8|66064.2|66046.1|66040.4|66025|698
1643719200000|2022-02-01 12:40:00|66057.8|66037.8|66067.2|66052.2|66071.6|66054.9|66048.3|66032.6|622
1643719500000|2022-02-01 12:45:00|66067.3|66052.3|66062.2|66047.2|66081.4|66063.4|66054.5|66039.5|658
1643719800000|2022-02-01 12:50:00|66062|66047|66093.8|66078.8|66096.8|66080|66060.2|66044.6|690
1643720100000|2022-02-01 12:55:00|66093.2|66073.2|66080|66065|66102.1|66086.1|66068.2|66051.2|799
1643720400000|2022-02-01 13:00:00|66079.8|66064.8|66094.3|66079.3|66105|66087.4|66071.8|66056.8|727
1643720700000|2022-02-01 13:05:00|66094.4|66079.4|66074.4|66059.4|66094.9|66079.9|66072.4|66055.2|640
1643721000000|2022-02-01 13:10:00|66076.4|66056.4|66091.2|66071.2|66091.2|66074.8|66071|66056|644
1643721300000|2022-02-01 13:15:00|66092.1|66076.2|66095.5|66080.5|66113|66096.1|66091.5|66076.2|718
1643721600000|2022-02-01 13:20:00|66101|66081|66093|66078|66110.8|66094.7|66090.2|66072.6|700
1643721900000|2022-02-01 13:25:00|66093.2|66078.2|66095.6|66080.6|66111.4|66095.3|66084.1|66069.1|646
1643722200000|2022-02-01 13:30:00|66095.8|66080.8|66114.9|66099.9|66124.7|66108.5|66092.1|66077.1|686
1643722500000|2022-02-01 13:35:00|66115|66100|66076.9|66056.9|66127.1|66112.1|66074.6|66056.5|816
1643722800000|2022-02-01 13:40:00|66076.2|66056.2|66067.7|66052.7|66081.2|66062|66052.8|66037.8|874
1643723100000|2022-02-01 13:45:00|66067.4|66052.4|66060.3|66045.3|66080.5|66065.5|66058.2|66042.2|727
1643723400000|2022-02-01 13:50:00|66060.4|66045.4|66045.7|66030.7|66063.2|66048.2|66042|66025.1|764
1643723700000|2022-02-01 13:55:00|66046.4|66031.4|66052.5|66037.5|66064.2|66047.2|66036.9|66021.9|866
1643724000000|2022-02-01 14:00:00|66053.2|66038.2|66045.2|66030.2|66058.9|66043.1|66039.4|66022.3|807
1643724300000|2022-02-01 14:05:00|66046.6|66031.6|66037.1|66022.1|66061.3|66046.3|66034.3|66019.3|687
1643724600000|2022-02-01 14:10:00|66036|66021|66038.6|66023.6|66044.3|66029.3|66019.7|66003.1|764
1643724900000|2022-02-01 14:15:00|66036|66021|66042.4|66027.4|66044.9|66029.9|66022.5|66007.5|771
1643725200000|2022-02-01 14:20:00|66041.5|66026.5|66007.4|65987.4|66043|66028|65997.9|65978.5|845
1643725500000|2022-02-01 14:25:00|66007.8|65987.8|66026.1|66011.1|66027.5|66012.5|65998|65980.2|838
1643725800000|2022-02-01 14:30:00|66025.7|66010.7|66015.9|66000.9|66033.9|66018.8|66006.2|65990.2|882
1643726100000|2022-02-01 14:35:00|66015.7|66000.7|66017.3|66002.3|66021.9|66004.8|66001.4|65983.6|879
1643726400000|2022-02-01 14:40:00|66016.3|66001.3|66055.7|66035.7|66067.3|66048.7|66011|65996|874
1643726700000|2022-02-01 14:45:00|66055.5|66035.5|66053.7|66033.7|66085|66067.4|66046.1|66028.8|964
1643727000000|2022-02-01 14:50:00|66050.7|66035.7|66060.8|66045.8|66066.4|66049.7|66045.2|66027.6|905
1643727300000|2022-02-01 14:55:00|66061|66046|66063|66043|66071.7|66056.7|66056.2|66041.2|913
1643727600000|2022-02-01 15:00:00|66063.5|66043.5|66111.1|66091.1|66136.2|66117.9|66054.7|66034.7|1117
1643727900000|2022-02-01 15:05:00|66109.8|66094.8|66089.4|66074.4|66134.3|66116.8|66069.7|66053.2|1064
1643728200000|2022-02-01 15:10:00|66086.9|66071.9|66065.8|66050.8|66117.5|66099.3|66065.4|66048.2|970
1643728500000|2022-02-01 15:15:00|66066.1|66051.1|66103.2|66088.2|66113|66096|66066.1|66051.1|961
1643728800000|2022-02-01 15:20:00|66103.1|66088.1|66061.4|66046.4|66103.1|66088.1|66054.9|66039.9|987
1643729100000|2022-02-01 15:25:00|66062.5|66047.5|66084.8|66069.8|66088.6|66073.6|66058.8|66043.8|871
1643729400000|2022-02-01 15:30:00|66084.6|66069.6|66087.1|66072.1|66095.3|66080.3|66066|66048.1|838
1643729700000|2022-02-01 15:35:00|66087|66072|66110.4|66095.4|66113.7|66098.1|66082.7|66067.7|860
1643730000000|2022-02-01 15:40:00|66110.3|66095.3|66149.9|66134.9|66157.4|66137.4|66100.1|66083.9|925
1643730300000|2022-02-01 15:45:00|66152.6|66137.6|66114.6|66099.6|66164|66146.9|66112.8|66097.8|907
1643730600000|2022-02-01 15:50:00|66114.9|66099.9|66073.2|66058.2|66117.7|66101|66071.6|66054.6|946
1643730900000|2022-02-01 15:55:00|66073.3|66058.3|66150.8|66135.8|66163|66145.9|66062.1|66047.1|1062
1643731200000|2022-02-01 16:00:00|66150.7|66135.7|66133.3|66113.3|66163.2|66145.4|66120.5|66100.5|1077
1643731500000|2022-02-01 16:05:00|66133.1|66113.1|66148.5|66128.5|66154.9|66134.9|66124.7|66104.7|864
1643731800000|2022-02-01 16:10:00|66148.7|66128.7|66157.4|66142.4|66161.4|66142.9|66135.1|66115.8|796
1643732100000|2022-02-01 16:15:00|66156.9|66141.9|66149.6|66129.6|66176.5|66159.2|66140.6|66123.1|741
1643732400000|2022-02-01 16:20:00|66148.8|66128.8|66172|66157|66175.7|66158.3|66141|66124.2|808
1643732700000|2022-02-01 16:25:00|66173|66158|66133.7|66113.7|66177.4|66158.3|66131.4|66111.4|836
1643733000000|2022-02-01 16:30:00|66134.8|66114.8|66162.7|66142.7|66163.2|66143.2|66125.1|66105.1|839
1643733300000|2022-02-01 16:35:00|66162.8|66142.8|66171.9|66151.9|66173.6|66153.6|66153.5|66133.5|765
1643733600000|2022-02-01 16:40:00|66172.1|66152.1|66206.1|66186.1|66226.4|66206.4|66170.9|66150.9|828
1643733900000|2022-02-01 16:45:00|66206.3|66186.3|66225.3|66205.3|66229.5|66209.5|66197.5|66177.5|848
1643734200000|2022-02-01 16:50:00|66225.7|66205.7|66222.1|66202.1|66231.5|66211.5|66213|66193|838
1643734500000|2022-02-01 16:55:00|66221.9|66201.9|66207.2|66187.2|66233.8|66213.8|66202.6|66185.5|709
1643734800000|2022-02-01 17:00:00|66204.2|66189.2|66191.5|66176.5|66211.2|66194.4|66184.6|66165.1|734
1643735100000|2022-02-01 17:05:00|66190.3|66175.3|66192.6|66172.6|66196.1|66178.1|66177.2|66157.2|644
1643735400000|2022-02-01 17:10:00|66193|66173|66189.8|66169.8|66194.2|66174.4|66180.4|66163.1|678
1643735700000|2022-02-01 17:15:00|66188.1|66168.1|66167.9|66152.9|66188.3|66168.3|66165.8|66147.4|655
1643736000000|2022-02-01 17:20:00|66167.7|66152.7|66162|66142|66170.5|66153.1|66154.4|66138.3|688
1643736300000|2022-02-01 17:25:00|66161.9|66141.9|66154.4|66134.4|66166.7|66149.5|66139.6|66122.3|672
1643736600000|2022-02-01 17:30:00|66151.7|66136.7|66186.3|66166.3|66187.1|66168.7|66151.7|66134.6|679
1643736900000|2022-02-01 17:35:00|66186.2|66166.2|66169.1|66149.1|66187|66170|66163.4|66144.1|719
1643737200000|2022-02-01 17:40:00|66169.4|66149.4|66212.2|66192.2|66221.6|66201.6|66159.7|66142.9|777
1643737500000|2022-02-01 17:45:00|66212|66192|66189|66169|66212|66193.2|66188.1|66168.1|600
1643737800000|2022-02-01 17:50:00|66189.1|66169.1|66175|66155|66191.5|66172.5|66173.2|66154.6|560
1643738100000|2022-02-01 17:55:00|66174.8|66154.8|66167.2|66152.2|66175.1|66157.3|66162.2|66143.7|585
1643738400000|2022-02-01 18:00:00|66167|66152|66156.7|66141.7|66169|66152.1|66155.7|66140.7|631
1643738700000|2022-02-01 18:05:00|66156.4|66141.4|66144.3|66124.3|66157.3|66142.3|66139.1|66123.1|608
1643739000000|2022-02-01 18:10:00|66142|66127|66144.3|66129.3|66146.9|66130.4|66138.1|66122.6|456
1643739300000|2022-02-01 18:15:00|66144|66129|66139.5|66124.5|66145.6|66129.1|66136.8|66119.5|444
1643739600000|2022-02-01 18:20:00|66139.6|66124.6|66163.5|66148.5|66163.5|66148.5|66137.3|66122.3|468
1643739900000|2022-02-01 18:25:00|66163.4|66148.4|66164.8|66149.8|66174|66155.6|66146.6|66129.1|608
1643740200000|2022-02-01 18:30:00|66164.9|66149.9|66151.5|66131.5|66180.1|66164.2|66148.7|66130.4|602
1643740500000|2022-02-01 18:35:00|66151.8|66131.8|66142.3|66127.3|66152.1|66135.1|66141.8|66124.4|557
1643740800000|2022-02-01 18:40:00|66142|66127|66140.1|66125.1|66147|66132|66137.4|66121.4|511
1643741100000|2022-02-01 18:45:00|66139.9|66124.9|66149.9|66134.9|66151.7|66135.3|66137.3|66120.4|466
1643741400000|2022-02-01 18:50:00|66149.8|66134.8|66147.4|66132.4|66154.7|66139.7|66141.7|66123.6|475
1643741700000|2022-02-01 18:55:00|66147.2|66132.2|66145.4|66130.4|66158.5|66143.5|66145|66128.4|558
1643742000000|2022-02-01 19:00:00|66145.6|66130.6|66149.5|66134.5|66149.8|66134.8|66137.8|66121.3|534
1643742300000|2022-02-01 19:05:00|66148.7|66133.7|66166.7|66151.7|66170.4|66153.3|66148.5|66133.5|512
1643742600000|2022-02-01 19:10:00|66166.2|66151.2|66168.3|66153.3|66179|66164|66166.1|66151.1|555
1643742900000|2022-02-01 19:15:00|66168.4|66153.4|66163.7|66143.7|66179.5|66163|66163.3|66143.3|547
1643743200000|2022-02-01 19:20:00|66163.9|66143.9|66136.6|66116.6|66165.9|66145.9|66134.5|66116.6|591
1643743500000|2022-02-01 19:25:00|66136.4|66116.4|66123.8|66108.8|66137|66121.6|66123.5|66105.9|445
1643743800000|2022-02-01 19:30:00|66123.7|66108.7|66113.7|66098.7|66126.1|66111.1|66113.7|66098.7|539
1643744100000|2022-02-01 19:35:00|66113.5|66098.5|66104.8|66084.8|66118.5|66102.2|66102.7|66084.6|572
1643744400000|2022-02-01 19:40:00|66104.6|66084.6|66104.8|66089.8|66111|66093.8|66101.1|66083.4|478
1643744700000|2022-02-01 19:45:00|66107.4|66087.4|66101.9|66086.9|66112.9|66096.9|66098.1|66082.3|583
1643745000000|2022-02-01 19:50:00|66101.6|66086.6|66103.4|66088.4|66105.3|66089.2|66092.7|66075.8|562
1643745300000|2022-02-01 19:55:00|66103.3|66088.3|66119.5|66104.5|66124.8|66107.7|66101|66084|744
1643745600000|2022-02-01 20:00:00|66123.2|66103.2|66123.6|66108.6|66128.3|66111.4|66112.2|66095|761
1643745900000|2022-02-01 20:05:00|66123.3|66108.3|66116.2|66101.2|66125.8|66109.1|66115.6|66099.8|589
1643746200000|2022-02-01 20:10:00|66116.3|66101.3|66079.8|66064.8|66116.3|66101.3|66078.3|66061.2|597
1643746500000|2022-02-01 20:15:00|66079.9|66064.9|66049.1|66034.1|66081.7|66065|66046.9|66030.2|667
1643746800000|2022-02-01 20:20:00|66049|66034|66058.2|66038.2|66058.9|66040.9|66037.4|66022.4|642
1643747100000|2022-02-01 20:25:00|66057.4|66037.4|66041|66026|66057.7|66040.2|66036.4|66016.5|597
1643747400000|2022-02-01 20:30:00|66041.2|66026.2|66051.8|66036.8|66054.6|66037.7|66040.4|66021.1|605
1643747700000|2022-02-01 20:35:00|66052.2|66037.2|66054.4|66034.4|66055.8|66038.1|66043.8|66025.9|577
1643748000000|2022-02-01 20:40:00|66054.5|66034.5|66029.4|66014.4|66054.5|66036.4|66027.7|66010|656
1643748300000|2022-02-01 20:45:00|66029.6|66014.6|66032.2|66012.2|66034.7|66017.1|66022.1|66002.1|718
1643748600000|2022-02-01 20:50:00|66029.8|66014.8|66035.9|66015.9|66043|66025.4|66027.7|66010.3|597
1643748900000|2022-02-01 20:55:00|66035.7|66015.7|66033.6|66013.6|66035.7|66015.7|66023.1|66003.1|637
1643749200000|2022-02-01 21:00:00|66033.4|66013.4|66031.3|66011.3|66039.1|66019.1|66022.2|66002.2|560
1643749500000|2022-02-01 21:05:00|66031.2|66011.2|66044.3|66024.3|66046.4|66026.4|66030.9|66010.9|339
1643749800000|2022-02-01 21:10:00|66044.5|66024.5|66043.5|66023.5|66045.6|66026.4|66038.7|66020.5|282
1643750100000|2022-02-01 21:15:00|66043.4|66023.4|66015.5|65995.5|66044|66024|66013.5|65993.5|317
1643750400000|2022-02-01 21:20:00|66015.3|65995.3|66022.1|66002.1|66023.4|66003.4|66013.7|65993.7|297
1643750700000|2022-02-01 21:25:00|66022.3|66002.3|66010.9|65990.9|66022.5|66002.5|66004.6|65984.6|318
1643751000000|2022-02-01 21:30:00|66011.1|65991.1|66020.6|66000.6|66022.5|66001.2|66011|65991|804
1643751300000|2022-02-01 21:35:00|66020.7|66000.7|66019|65999|66023.7|66003.7|66017.1|65997.1|484
1643751600000|2022-02-01 21:40:00|66019.1|65999.1|66019.9|65994|66025.7|66004.7|66014.9|65993.3|1038
1643751900000|2022-02-01 21:45:00|66018.9|65993.2|66018.3|65992.9|66021.4|65997.2|66008.7|65987.6|1193
1643752200000|2022-02-01 21:50:00|66016.2|65991.5|66014.5|65992.1|66019.3|65995.2|66008|65986|1016
1643752500000|2022-02-01 21:55:00|66013.7|65993.2|66026.8|65993.6|66028.4|65993.8|66007.3|65975.8|1193
1643752800000|2022-02-01 22:00:00|66029.5|65993.4|66033.1|66002.6|66040.4|66003.3|66028.4|65981.8|54
1643753100000|2022-02-01 22:05:00|66034|66001.3|66034.9|65995.9|66036.4|66007.2|66030.3|65988.3|79
1643753400000|2022-02-01 22:10:00|66034.7|66000.9|66034.4|65989.4|66042.7|66002.8|66029.1|65979.3|85
1643753700000|2022-02-01 22:15:00|66033.6|65989.2|66033.6|65987.8|66056.3|66000|66028.9|65980.3|89
1643754000000|2022-02-01 22:20:00|66036|65987.1|66035.1|65985.4|66044.9|65998|66027.7|65978.8|146
1643754300000|2022-02-01 22:25:00|66030.1|65993.9|66052.5|65966.7|66052.5|65998.3|66023.7|65957.8|156
1643754600000|2022-02-01 22:30:00|66041.7|65972.4|66020.6|65979.3|66062.1|65987.6|66018.6|65964.3|262
1643754900000|2022-02-01 22:35:00|66018.7|65981.7|66016.9|65983|66042.2|65985.6|66014.4|65972.8|221
1643755200000|2022-02-01 22:40:00|66016.3|65984.6|66036.8|65988.9|66049.7|65992.8|66014|65977.2|262
1643755500000|2022-02-01 22:45:00|66033.4|65986.1|66031.6|65986|66068.7|65992.6|66027.2|65974.2|192
1643755800000|2022-02-01 22:50:00|66032.7|65984.9|66020|65980.8|66051.5|65993.9|66012.9|65972.1|269
1643756100000|2022-02-01 22:55:00|66021|65979.6|66030.7|65991|66043.6|65994.4|66013.9|65976|220
1643756400000|2022-02-01 23:00:00|66033.9|65990.6|66035.4|65998.1|66045|66008.5|66027.6|65988.5|428
1643756700000|2022-02-01 23:05:00|66035|65999.1|66031.7|66002.7|66039.8|66008.9|66025.2|65992|382
1643757000000|2022-02-01 23:10:00|66031.9|65997.9|66032.3|66002.7|66045|66013.6|66024.7|65993.9|435
1643757300000|2022-02-01 23:15:00|66030.8|66004.1|66024|66000.7|66031.8|66008.7|66013|65991.5|331
1643757600000|2022-02-01 23:20:00|66021.4|66000.6|66034.4|66014.4|66037.2|66015.6|66018.4|65993.8|240
1643757900000|2022-02-01 23:25:00|66034.5|66014.5|66023.8|66003.8|66035.3|66014.5|66021.3|65996.8|295
1643758200000|2022-02-01 23:30:00|66024.5|66004.5|66018|65998|66027.4|66007.2|66012.3|65989.5|217
1643758500000|2022-02-01 23:35:00|66017.8|65997.8|66015.2|65995.2|66019.6|65999.6|66014.3|65992.4|181
1643758800000|2022-02-01 23:40:00|66015.8|65994.2|66017.9|65997.9|66019.5|65998.1|66014.2|65993.5|169
1643759100000|2022-02-01 23:45:00|66017.8|65997.8|66013.6|65993.6|66022.9|66002.6|66013.4|65993.2|173
1643759400000|2022-02-01 23:50:00|66013|65993|66013.4|65993.4|66016.1|65994.7|66008.6|65987.6|181
1643759700000|2022-02-01 23:55:00|66013.3|65993.3|66012.2|65992.2|66014.4|65994|66012.2|65990.2|128
1643760000000|2022-02-02 00:00:00|66012.1|65992.1|66017.3|65997.3|66022.6|66002.6|66011.3|65991|312
1643760300000|2022-02-02 00:05:00|66017.4|65997.4|66008.7|65988|66022.9|66002.9|66001.5|65981.5|299
1643760600000|2022-02-02 00:10:00|66008.6|65988.3|66017.9|65997.9|66020.9|65999.6|66005.6|65985.6|341
1643760900000|2022-02-02 00:15:00|66017.7|65997.7|66029.5|66009.5|66033.5|66012.9|66017.2|65995.9|358
1643761200000|2022-02-02 00:20:00|66029.4|66009.4|66028.2|66008.2|66035.8|66013.3|66021|66001|318
1643761500000|2022-02-02 00:25:00|66027.6|66007.6|66035.5|66015.5|66037.6|66017.3|66025.1|66005.1|327
1643761800000|2022-02-02 00:30:00|66035.4|66015.4|66040.4|66019.1|66041.9|66021.3|66030.5|66010.4|324
1643762100000|2022-02-02 00:35:00|66040|66020|66035.6|66015.6|66040.3|66020|66030.8|66009.4|297
1643762400000|2022-02-02 00:40:00|66035.4|66015.4|66034.1|66014.1|66037.9|66017.9|66031.3|66011.3|217
1643762700000|2022-02-02 00:45:00|66034.2|66014.2|66026.6|66006.6|66035.6|66015.6|66021.8|66001|299
1643763000000|2022-02-02 00:50:00|66026.5|66006.5|66029.2|66009.2|66029.8|66009.8|66019.8|65999.8|437
1643763300000|2022-02-02 00:55:00|66028.7|66008.7|66024.2|66004.2|66029.9|66009.9|66019.9|65999.8|332
1643763600000|2022-02-02 01:00:00|66023.9|66003.9|66014.6|65994.6|66026.5|66006.5|66013.5|65993.5|424
1643763900000|2022-02-02 01:05:00|66014.9|65994.9|66016.1|65996.1|66016.9|65996.9|66009.3|65989.3|393
1643764200000|2022-02-02 01:10:00|66016|65996|66014.2|65994.2|66017.3|65997.3|66011.1|65991.1|351
1643764500000|2022-02-02 01:15:00|66013.9|65993.9|66008.2|65988.2|66014.8|65994.8|66005.4|65985.4|334
1643764800000|2022-02-02 01:20:00|66008.6|65988.6|66010.7|65990.7|66011.4|65991.4|66004.5|65984.5|330
1643765100000|2022-02-02 01:25:00|66010.8|65990.8|66005.3|65985.3|66011.5|65991.5|66004.8|65984.8|423
1643765400000|2022-02-02 01:30:00|66006.2|65986.2|66004.9|65984.9|66012.6|65992.6|66003.4|65983.4|527
1643765700000|2022-02-02 01:35:00|66004.2|65984.2|65999.2|65979.2|66007.2|65987.2|65997.7|65977.7|367
1643766000000|2022-02-02 01:40:00|65999|65979|65995.5|65975.5|66000.7|65980.7|65994.5|65974.5|380
1643766300000|2022-02-02 01:45:00|65994.7|65974.7|66001.3|65981.3|66002.6|65982.6|65994.7|65974.7|404
1643766600000|2022-02-02 01:50:00|66001.2|65981.2|65998.5|65978.5|66002.2|65982.2|65997.2|65977.2|321
1643766900000|2022-02-02 01:55:00|65998.1|65978.1|65992.3|65972.3|65999.3|65979.3|65992.3|65972.3|347
1643767200000|2022-02-02 02:00:00|65992.7|65972.7|65993|65973|65993.6|65973.6|65986.4|65966.4|442
1643767500000|2022-02-02 02:05:00|65993.1|65973.1|65992.8|65972.8|65997.3|65977.3|65990|65970|504
1643767800000|2022-02-02 02:10:00|65993.1|65973.1|65989.9|65969.9|65993.9|65973.9|65986.8|65966.8|393
1643768100000|2022-02-02 02:15:00|65990.1|65970.1|65990.1|65970.1|65993.4|65973.4|65985.5|65965.5|303
1643768400000|2022-02-02 02:20:00|65990.3|65970.3|66000.3|65980.3|66001.9|65981.9|65990|65970|394
1643768700000|2022-02-02 02:25:00|66000.4|65980.4|65993.5|65973.5|66000.9|65980.9|65992.3|65972.3|436
1643769000000|2022-02-02 02:30:00|65992.9|65972.9|65984.5|65964.5|65993.7|65973.7|65982.9|65962.9|421
1643769300000|2022-02-02 02:35:00|65984.4|65964.4|65982|65962|65987.3|65967.3|65980.1|65960.1|370
1643769600000|2022-02-02 02:40:00|65982.1|65962.1|65984|65964|65987.2|65967.2|65980.4|65960.4|333
1643769900000|2022-02-02 02:45:00|65985.1|65965.1|65987.2|65967.2|65988.7|65968.7|65981.1|65961.1|371
1643770200000|2022-02-02 02:50:00|65987.3|65967.3|65984.8|65964.8|65987.8|65967.8|65980.5|65960.5|303
1643770500000|2022-02-02 02:55:00|65984.2|65964.2|65984|65964|65987.7|65967.7|65981.5|65961.5|425
1643770800000|2022-02-02 03:00:00|65983.5|65963.5|65987.7|65967.7|65989.7|65969.7|65983.5|65963.5|519
1643771100000|2022-02-02 03:05:00|65987.5|65967.5|65994.3|65974.3|65995|65975|65985.9|65965.9|301
1643771400000|2022-02-02 03:10:00|65994|65974|66000.2|65980.2|66001.5|65981.5|65994|65974|334
1643771700000|2022-02-02 03:15:00|66000.7|65980.7|66003.6|65983.6|66004.9|65984.9|65998.8|65978.8|342
1643772000000|2022-02-02 03:20:00|66003.8|65983.8|66009.2|65989.2|66013.5|65993.5|66001.4|65981.4|368
1643772300000|2022-02-02 03:25:00|66009.4|65989.4|66012.7|65992.7|66014.9|65994.9|66005.8|65985.8|359
1643772600000|2022-02-02 03:30:00|66012.6|65992.6|66015.9|65995.9|66017.8|65997.8|66008.9|65988.9|446
1643772900000|2022-02-02 03:35:00|66016.2|65996.2|66016.6|65996.6|66018.6|65998.6|66011.9|65991.9|350
1643773200000|2022-02-02 03:40:00|66016.2|65996.2|66013.3|65993.3|66017.4|65997.4|66010.8|65990.8|322
1643773500000|2022-02-02 03:45:00|66013.2|65993.2|66012.5|65992.5|66014|65994|66010.9|65990.9|322
1643773800000|2022-02-02 03:50:00|66012.7|65992.7|66016.8|65996.8|66017|65997|66011|65991|320
1643774100000|2022-02-02 03:55:00|66016.6|65996.6|66023.2|66003.2|66025.5|66005.5|66014.4|65994.4|429
1643774400000|2022-02-02 04:00:00|66023.3|66003.3|66019.7|65999.7|66024.1|66004.1|66015.7|65995.7|378
1643774700000|2022-02-02 04:05:00|66019.6|65999.6|66015|65995|66020.6|66000.6|66013.6|65993.6|256
1643775000000|2022-02-02 04:10:00|66014.9|65994.9|66008.4|65988.4|66015.6|65995.6|66007.5|65987.5|323
1643775300000|2022-02-02 04:15:00|66008.5|65988.5|66002.3|65982.3|66009.5|65989.5|65998.7|65978.7|378
1643775600000|2022-02-02 04:20:00|66002.6|65982.6|66002.5|65982.5|66006.2|65986.2|66000.6|65980.6|297
1643775900000|2022-02-02 04:25:00|66002.7|65982.7|65999.9|65979.9|66002.8|65982.8|65996.2|65976.2|235
1643776200000|2022-02-02 04:30:00|65999.7|65979.7|66000.9|65980.9|66003.1|65983.1|65995.6|65975.6|285
1643776500000|2022-02-02 04:35:00|66000.8|65980.8|65996.3|65976.3|66001.8|65981.8|65991.7|65971.7|304
1643776800000|2022-02-02 04:40:00|65996.4|65976.4|66000.5|65980.5|66002|65982|65995.6|65975.6|238
1643777100000|2022-02-02 04:45:00|66000.1|65980.1|66001.6|65981.6|66003|65983|65996.1|65976.1|269
1643777400000|2022-02-02 04:50:00|66001.7|65981.7|65995.9|65975.9|66004.3|65984.3|65994.9|65974.9|276
1643777700000|2022-02-02 04:55:00|65995.8|65975.8|66001.8|65981.8|66003.4|65983.4|65994.1|65974.1|321
1643778000000|2022-02-02 05:00:00|66001.1|65981.1|66003.4|65983.4|66007.1|65987.1|66000.5|65980.5|337
1643778300000|2022-02-02 05:05:00|66003.1|65983.1|66002.6|65982.6|66005.9|65985.9|66000.9|65980.9|313
1643778600000|2022-02-02 05:10:00|66002.9|65982.9|66003.5|65983.5|66006.1|65986.1|65999.2|65979.2|304
1643778900000|2022-02-02 05:15:00|66003.8|65983.8|66001.7|65981.7|66009|65989|66001.5|65981.5|398
1643779200000|2022-02-02 05:20:00|66002.5|65982.5|66003.8|65983.8|66004.9|65984.9|65999.2|65979.2|355
1643779500000|2022-02-02 05:25:00|66003.1|65983.1|65994.7|65974.7|66005.2|65985.2|65994.2|65974.2|346
1643779800000|2022-02-02 05:30:00|65994.9|65974.9|65997.5|65977.5|65998.1|65978.1|65993.5|65973.5|247
1643780100000|2022-02-02 05:35:00|65997.7|65977.7|66000.5|65980.5|66001.1|65981.1|65997.1|65977.1|222
1643780400000|2022-02-02 05:40:00|66000.3|65980.3|66012.8|65992.8|66012.9|65992.9|65997.2|65977.2|252
1643780700000|2022-02-02 05:45:00|66012.9|65992.9|66009.4|65989.4|66023.2|66003.2|66008.5|65988.5|439
1643781000000|2022-02-02 05:50:00|66009.5|65989.5|66008.2|65988.2|66012.9|65992.9|66007.7|65987.7|235
1643781300000|2022-02-02 05:55:00|66008.7|65988.7|66008.7|65988.7|66018.5|65998.5|66005.9|65985.9|394
1643781600000|2022-02-02 06:00:00|66008.9|65988.9|66009.1|65989.1|66014.5|65994.5|66002.8|65982.8|454
1643781900000|2022-02-02 06:05:00|66009|65989|66014.1|65994.1|66016.4|65996.4|66009|65989|336
1643782200000|2022-02-02 06:10:00|66014|65994|66015.7|65995.7|66016.1|65996.1|66004.4|65984.4|331
1643782500000|2022-02-02 06:15:00|66015.8|65995.8|66000.3|65980.3|66016.2|65996.2|65999.5|65979.5|370
1643782800000|2022-02-02 06:20:00|66000.2|65980.2|66011.5|65991.5|66013.8|65993.8|65998.8|65978.8|408
1643783100000|2022-02-02 06:25:00|66010.8|65990.8|66022.5|66002.5|66022.8|66003.1|66010.8|65990.8|390
1643783400000|2022-02-02 06:30:00|66021.8|66001.8|66037.9|66017.9|66040.5|66020.5|66021.6|66001.6|418
1643783700000|2022-02-02 06:35:00|66038|66018|66046.3|66026.3|66046.9|66026.9|66028|66008|434
1643784000000|2022-02-02 06:40:00|66047.3|66027.3|66036.4|66016.4|66047.4|66029.6|66033.8|66013.8|346
1643784300000|2022-02-02 06:45:00|66036.1|66016.1|66031.1|66011.1|66038.4|66020.5|66025.2|66005.2|382
1643784600000|2022-02-02 06:50:00|66031.2|66011.2|66040.2|66020.2|66043.5|66025.9|66031.2|66011.2|468
1643784900000|2022-02-02 06:55:00|66040.7|66020.7|66032.2|66012.2|66041|66021|66028.1|66008.1|473
1643785200000|2022-02-02 07:00:00|66032.1|66012.1|66030.5|66010.5|66038.9|66018.9|66019.1|65999.1|651
1643785500000|2022-02-02 07:05:00|66030.8|66010.8|66004.6|65984.6|66036.6|66016.6|66004.4|65984.4|591
1643785800000|2022-02-02 07:10:00|66005.1|65985.1|65997.5|65977.5|66012.9|65995.6|65990.7|65973.9|587
1643786100000|2022-02-02 07:15:00|65997.3|65977.3|65986|65971|66001.2|65983.6|65986|65967.7|589
1643786400000|2022-02-02 07:20:00|65989|65969|65982.4|65962.4|65993.2|65973.8|65977.4|65959.9|590
1643786700000|2022-02-02 07:25:00|65982.3|65962.3|65987.2|65967.2|65987.2|65969.7|65978.2|65960.9|451
1643787000000|2022-02-02 07:30:00|65986.8|65966.8|65980.4|65965.4|65988.5|65971.1|65978.7|65961.8|470
1643787300000|2022-02-02 07:35:00|65980.2|65965.2|65994.7|65974.7|65995.9|65978.8|65979.9|65963|568
1643787600000|2022-02-02 07:40:00|65994.6|65974.6|65994.3|65974.3|66005.5|65987.7|65989.6|65970.1|588
1643787900000|2022-02-02 07:45:00|65994.4|65974.4|65997.1|65977.1|66007.2|65989.6|65992.8|65974.4|586
1643788200000|2022-02-02 07:50:00|65997.2|65977.2|65994.9|65974.9|66013.1|65995.5|65992.7|65974.5|576
1643788500000|2022-02-02 07:55:00|65995.7|65975.7|65959.2|65939.2|65998.5|65980.7|65944.1|65924.1|618
1643788800000|2022-02-02 08:00:00|65957.7|65942.7|65921.3|65901.3|65971.4|65951.4|65918.7|65898.7|877
1643789100000|2022-02-02 08:05:00|65921.6|65901.6|65923|65903|65937.1|65917.1|65917.8|65900.8|897
1643789400000|2022-02-02 08:10:00|65922.1|65902.1|65922.8|65907.8|65932.9|65915.4|65912|65897|750
1643789700000|2022-02-02 08:15:00|65922.9|65907.9|65926|65911|65941|65923.9|65911|65896|642
1643790000000|2022-02-02 08:20:00|65926.1|65911.1|65906.5|65891.5|65932.8|65917.8|65895.7|65877.8|769
1643790300000|2022-02-02 08:25:00|65906.8|65891.8|65896.7|65876.7|65918.2|65900.8|65892.8|65873|745
1643790600000|2022-02-02 08:30:00|65897.3|65877.3|65891|65876|65898.3|65879.1|65881.8|65866.8|671
1643790900000|2022-02-02 08:35:00|65891.3|65876.3|65918.1|65898.1|65927.4|65911.4|65883.5|65866.5|775
1643791200000|2022-02-02 08:40:00|65917|65897|65931.2|65916.2|65940|65921.1|65912.5|65894.1|728
1643791500000|2022-02-02 08:45:00|65932.7|65917.7|65936.3|65921.3|65952.8|65935.3|65932.7|65914.8|700
1643791800000|2022-02-02 08:50:00|65939|65919|65935.4|65920.4|65952|65933.6|65928.2|65911.1|744
1643792100000|2022-02-02 08:55:00|65938.4|65923.4|65908|65888|65938.6|65923.4|65899.2|65879.2|805
1643792400000|2022-02-02 09:00:00|65908.1|65888.1|65921.8|65906.8|65924.1|65906.9|65901.4|65881.4|743
1643792700000|2022-02-02 09:05:00|65921.9|65906.9|65921.1|65906.1|65934.2|65917.9|65917.4|65900.4|631
1643793000000|2022-02-02 09:10:00|65921.2|65906.2|65919.6|65899.6|65925.8|65909.2|65910.2|65892.7|582
1643793300000|2022-02-02 09:15:00|65919.9|65899.9|65911.1|65896.1|65919.9|65903|65899.4|65881.5|657
1643793600000|2022-02-02 09:20:00|65911.2|65896.2|65957.1|65942.1|65957.9|65942.1|65907.6|65890.1|677
1643793900000|2022-02-02 09:25:00|65956.9|65941.9|65938.5|65923.5|65959|65941.9|65930.4|65913|684
1643794200000|2022-02-02 09:30:00|65938.4|65923.4|65950.8|65930.8|65962.4|65944.9|65936.4|65919.4|785
1643794500000|2022-02-02 09:35:00|65950.7|65930.7|65961.2|65941.2|65965.2|65948.9|65947.1|65928.6|775
1643794800000|2022-02-02 09:40:00|65960.6|65940.6|65949.8|65929.8|65963.6|65946.3|65941.6|65922.4|774
1643795100000|2022-02-02 09:45:00|65949.7|65929.7|65944.8|65929.8|65966.2|65948.2|65942.9|65925.6|745
1643795400000|2022-02-02 09:50:00|65948|65928|65923.4|65903.4|65948|65930.9|65920.9|65902|656
1643795700000|2022-02-02 09:55:00|65923.7|65903.7|65878.5|65858.5|65923.7|65903.7|65872.2|65852.2|876
1643796000000|2022-02-02 10:00:00|65876.6|65855.5|65842.8|65822.8|65877.2|65857.2|65810|65790|927
1643796300000|2022-02-02 10:05:00|65841|65826|65893.5|65878.5|65895.6|65878.6|65834.2|65817.4|747
1643796600000|2022-02-02 10:10:00|65893.9|65878.9|65864.2|65844.2|65898.7|65880.7|65861.1|65842.7|659
1643796900000|2022-02-02 10:15:00|65864.1|65844.1|65842.2|65827.2|65868|65850.5|65836.9|65819.8|712
1643797200000|2022-02-02 10:20:00|65842.1|65827.1|65839.1|65824.1|65851|65834.2|65832.2|65814.7|724
1643797500000|2022-02-02 10:25:00|65838.8|65823.8|65811.3|65796.3|65842.7|65825.6|65810.1|65795.1|753
1643797800000|2022-02-02 10:30:00|65811.4|65796.4|65785.2|65770.2|65826.7|65809.1|65781.6|65763.9|755
1643798100000|2022-02-02 10:35:00|65784.9|65769.9|65776.5|65756.5|65792|65775.6|65749.3|65731.6|823
1643798400000|2022-02-02 10:40:00|65776.4|65756.4|65765.6|65750.6|65780.3|65763.4|65757.5|65742.5|626
1643798700000|2022-02-02 10:45:00|65765.2|65750.2|65778.2|65763.2|65783.3|65767.8|65764.7|65748.3|610
1643799000000|2022-02-02 10:50:00|65778.1|65763.1|65772.3|65757.3|65792.4|65775.2|65770|65752.4|682
1643799300000|2022-02-02 10:55:00|65772.2|65757.2|65784.4|65764.4|65786.5|65768.6|65768.8|65753.8|623
1643799600000|2022-02-02 11:00:00|65784.3|65764.3|65779|65759|65784.3|65767.2|65753.1|65735|800
1643799900000|2022-02-02 11:05:00|65778.7|65758.7|65799|65779|65800.4|65781.1|65771.4|65755.2|760
1643800200000|2022-02-02 11:10:00|65799.6|65779.6|65780.8|65765.8|65802.5|65784.4|65776.7|65758.2|662
1643800500000|2022-02-02 11:15:00|65781.1|65766.1|65770.2|65755.2|65786.2|65769.3|65768.9|65753.9|621
1643800800000|2022-02-02 11:20:00|65769.3|65754.3|65766.2|65751.2|65773.1|65756.9|65756.3|65739.2|525
1643801100000|2022-02-02 11:25:00|65763.9|65748.9|65761.4|65746.4|65770.2|65753.1|65743.4|65728.4|625
1643801400000|2022-02-02 11:30:00|65760.7|65745.7|65760.7|65745.7|65763.6|65747.4|65743.9|65728.9|616
1643801700000|2022-02-02 11:35:00|65760.6|65745.6|65749.1|65734.1|65761|65746|65742.1|65727.1|618
1643802000000|2022-02-02 11:40:00|65749.4|65734.4|65762.3|65747.3|65768.9|65753.4|65740.4|65725.4|586
1643802300000|2022-02-02 11:45:00|65762.4|65747.4|65746.8|65731.8|65772.6|65755.1|65743.9|65725.9|616
1643802600000|2022-02-02 11:50:00|65746.7|65731.7|65726.2|65711.2|65756.3|65737.7|65725.1|65707.1|767
1643802900000|2022-02-02 11:55:00|65726.1|65711.1|65737.3|65722.3|65742.4|65727.4|65714.7|65696.5|740
1643803200000|2022-02-02 12:00:00|65736.6|65721.6|65730.3|65715.3|65748.8|65733.8|65726.3|65710.3|626
1643803500000|2022-02-02 12:05:00|65730.6|65715.6|65720.5|65700.5|65741.7|65726.7|65715.2|65697.7|640
1643803800000|2022-02-02 12:10:00|65718.5|65703.5|65700.2|65685.2|65723.2|65706.7|65695|65680|714
1643804100000|2022-02-02 12:15:00|65700.3|65685.3|65693.4|65673.4|65702.4|65687.4|65666.1|65647.9|671
1643804400000|2022-02-02 12:20:00|65693.6|65673.6|65687.1|65672.1|65697.7|65679.2|65669.4|65652.1|709
1643804700000|2022-02-02 12:25:00|65687.2|65672.2|65696.6|65676.6|65700.8|65682.2|65685.2|65667.7|669
1643805000000|2022-02-02 12:30:00|65696.5|65676.5|65706.7|65686.7|65707.4|65691.2|65692.7|65675|584
1643805300000|2022-02-02 12:35:00|65704.4|65689.4|65697.8|65677.8|65707.6|65691.1|65690.5|65673.4|691
1643805600000|2022-02-02 12:40:00|65697.4|65677.4|65718.5|65703.5|65720.9|65704.1|65693.3|65676.3|683
1643805900000|2022-02-02 12:45:00|65718.4|65703.4|65729.8|65709.8|65733|65713|65712.6|65697.6|643
1643806200000|2022-02-02 12:50:00|65729.4|65709.4|65731.6|65711.6|65732.1|65714.2|65717.5|65699.7|787
1643806500000|2022-02-02 12:55:00|65731.7|65711.7|65692|65677|65731.7|65713.4|65692|65677|831
1643806800000|2022-02-02 13:00:00|65691.9|65676.9|65691.9|65676.9|65705.7|65690.7|65682|65667|716
1643807100000|2022-02-02 13:05:00|65692.2|65677.2|65710.6|65695.6|65714.3|65698.7|65684|65669|735
1643807400000|2022-02-02 13:10:00|65710.7|65695.7|65699.2|65676|65714.7|65699.7|65686.2|65668|673
1643807700000|2022-02-02 13:15:00|65698.8|65671|65704.5|65689.5|65721.1|65706.1|65659|65638.6|946
1643808000000|2022-02-02 13:20:00|65702.9|65687.9|65675.6|65660.6|65711.8|65694.7|65673.8|65655.7|881
1643808300000|2022-02-02 13:25:00|65675.7|65660.7|65700.8|65680.8|65700.8|65683.2|65673.8|65657.9|790
1643808600000|2022-02-02 13:30:00|65699.4|65679.4|65710.5|65695.5|65720.3|65702.5|65691.4|65674.5|838
1643808900000|2022-02-02 13:35:00|65710.3|65695.3|65721.4|65706.4|65733.3|65718.3|65703.3|65688.3|813
1643809200000|2022-02-02 13:40:00|65721.5|65706.5|65718.6|65703.6|65731.2|65712.3|65701.8|65686.8|789
1643809500000|2022-02-02 13:45:00|65718.4|65703.4|65727.2|65712.2|65733|65718|65711.4|65696.4|719
1643809800000|2022-02-02 13:50:00|65727.1|65712.1|65740.5|65725.5|65744.7|65729.4|65708.7|65693.7|704
1643810100000|2022-02-02 13:55:00|65741.9|65726.9|65770.2|65750.2|65770.7|65753.6|65737.8|65722.8|793
1643810400000|2022-02-02 14:00:00|65767.6|65752.6|65790.6|65775.6|65791.7|65776.7|65760.7|65740.7|833
1643810700000|2022-02-02 14:05:00|65790.5|65775.5|65780.4|65765.4|65795.7|65780.7|65765.6|65749.3|736
1643811000000|2022-02-02 14:10:00|65780.8|65765.8|65773.5|65758.5|65791.6|65776.6|65750.4|65732.2|806
1643811300000|2022-02-02 14:15:00|65773.7|65758.7|65758.5|65743.5|65780.3|65764|65751.6|65735.2|743
1643811600000|2022-02-02 14:20:00|65758.6|65743.6|65726.5|65706.5|65765.3|65750.3|65710.4|65694.5|719
1643811900000|2022-02-02 14:25:00|65724.5|65709.5|65726.4|65711.4|65745.7|65728|65717.7|65702.7|786
1643812200000|2022-02-02 14:30:00|65725.8|65710.8|65757.4|65742.4|65776.1|65758.4|65713.2|65698.2|915
1643812500000|2022-02-02 14:35:00|65757.2|65742.2|65736.9|65721.9|65757.2|65742.2|65725|65710|903
1643812800000|2022-02-02 14:40:00|65737.1|65722.1|65769.4|65754.4|65778.8|65763.8|65732.4|65715.9|933
1643813100000|2022-02-02 14:45:00|65769|65754|65790.5|65775.5|65791.3|65776.2|65744.8|65728.4|871
1643813400000|2022-02-02 14:50:00|65790.6|65775.6|65793.7|65773.7|65805.8|65785.8|65779.6|65761|931
1643813700000|2022-02-02 14:55:00|65793.9|65773.9|65808.5|65788.5|65819.2|65799.4|65786.8|65766.8|946
1643814000000|2022-02-02 15:00:00|65808.9|65788.9|65811|65796|65824.1|65809.1|65783.7|65763.7|923
1643814300000|2022-02-02 15:05:00|65810.4|65795.4|65826.3|65811.3|65827.3|65812.3|65805.5|65790.5|824
1643814600000|2022-02-02 15:10:00|65826.4|65811.4|65842|65827|65859|65842.2|65821.2|65806.2|878
1643814900000|2022-02-02 15:15:00|65841.9|65826.9|65858|65843|65877|65860.7|65838.1|65823.1|832
1643815200000|2022-02-02 15:20:00|65858.1|65843.1|65866.7|65851.7|65880.4|65864|65857.1|65841.4|792
1643815500000|2022-02-02 15:25:00|65866.9|65851.9|65843|65828|65868.5|65851.9|65834.6|65818.1|885
1643815800000|2022-02-02 15:30:00|65841.1|65826.1|65815|65800|65850.5|65835.3|65815|65797.3|853
1643816100000|2022-02-02 15:35:00|65814.8|65799.8|65854.8|65839.8|65860.8|65843|65814.4|65797.2|839
1643816400000|2022-02-02 15:40:00|65854.4|65839.4|65813.2|65793.2|65854.8|65839.8|65803.9|65786.1|855
1643816700000|2022-02-02 15:45:00|65812.9|65792.9|65788.3|65773.3|65821.7|65804.7|65785.8|65770.7|854
1643817000000|2022-02-02 15:50:00|65788.4|65773.4|65820.4|65805.4|65829.9|65814.4|65778.1|65763.1|895
1643817300000|2022-02-02 15:55:00|65820.6|65805.6|65854.6|65839.6|65872.2|65855.3|65818.1|65803.1|981
1643817600000|2022-02-02 16:00:00|65854.5|65839.5|65840.1|65825.1|65866.3|65851.3|65822.2|65806.2|915
1643817900000|2022-02-02 16:05:00|65840.5|65825.5|65862.7|65847.7|65867.9|65850.2|65830.2|65812.7|852
1643818200000|2022-02-02 16:10:00|65863.1|65848.1|65868.3|65853.3|65875.2|65860.2|65854.3|65837.1|808
1643818500000|2022-02-02 16:15:00|65868.4|65853.4|65867.4|65852.4|65877.6|65860.6|65863.2|65845.3|706
1643818800000|2022-02-02 16:20:00|65866.9|65851.9|65855.6|65835.6|65871.6|65855.6|65851.9|65834.4|779
1643819100000|2022-02-02 16:25:00|65852.7|65837.7|65844.8|65829.8|65862.3|65845.6|65842.3|65825.1|737
1643819400000|2022-02-02 16:30:00|65844.4|65829.4|65848.8|65833.8|65863.9|65848.9|65843.1|65825|753
1643819700000|2022-02-02 16:35:00|65849.3|65834.3|65849.6|65834.6|65861.4|65844.5|65846.5|65828.7|695
1643820000000|2022-02-02 16:40:00|65849.5|65834.5|65839.4|65824.4|65853.8|65837.2|65837.2|65819.7|684
1643820300000|2022-02-02 16:45:00|65839.3|65824.3|65834.4|65819.4|65840.7|65825|65825.2|65810.2|616
1643820600000|2022-02-02 16:50:00|65834.7|65819.7|65853.9|65838.9|65858.9|65841.5|65831.5|65815.6|651
1643820900000|2022-02-02 16:55:00|65853.7|65838.7|65833.3|65818.3|65861.6|65845.7|65830.8|65815.8|540
1643821200000|2022-02-02 17:00:00|65833.8|65818.8|65825.2|65805.2|65842.5|65825.1|65819.2|65801.7|684
1643821500000|2022-02-02 17:05:00|65825.4|65805.4|65799.9|65779.9|65828.8|65811|65791.9|65771.9|702
1643821800000|2022-02-02 17:10:00|65799.8|65779.8|65808.9|65788.9|65810.8|65792|65795.8|65778.2|572
1643822100000|2022-02-02 17:15:00|65808.6|65788.6|65797.8|65777.8|65808.9|65791.8|65784.8|65764.8|595
1643822400000|2022-02-02 17:20:00|65797.9|65777.9|65795.4|65775.4|65804.9|65787.6|65793.4|65773.8|603
1643822700000|2022-02-02 17:25:00|65795.3|65775.3|65785.7|65765.7|65796.2|65777.6|65782.9|65764.9|493
1643823000000|2022-02-02 17:30:00|65785.5|65765.5|65799.1|65779.1|65801.2|65782.5|65783.5|65765.4|573
1643823300000|2022-02-02 17:35:00|65799.3|65779.3|65794.2|65774.2|65799.3|65780.6|65788.2|65768.2|401
1643823600000|2022-02-02 17:40:00|65793.8|65773.8|65788|65768|65796.2|65776.2|65783.6|65765.1|373
1643823900000|2022-02-02 17:45:00|65788.3|65768.3|65781.3|65766.3|65794|65776.2|65781|65762.8|401
1643824200000|2022-02-02 17:50:00|65780.9|65765.9|65782.8|65762.8|65790.4|65771.6|65778.6|65761.4|415
1643824500000|2022-02-02 17:55:00|65782.9|65762.9|65772.1|65752.1|65784|65767.8|65764.8|65746.8|620
1643824800000|2022-02-02 18:00:00|65772.7|65752.7|65765.9|65745.9|65784.1|65765.8|65765.1|65745.1|558
1643825100000|2022-02-02 18:05:00|65765.7|65745.7|65760.6|65740.6|65766.6|65746.6|65753.4|65734.9|499
1643825400000|2022-02-02 18:10:00|65760.3|65740.3|65757.1|65737.1|65763.3|65744|65753.1|65733.1|523
1643825700000|2022-02-02 18:15:00|65756.5|65736.5|65767|65747|65770.4|65750.4|65755.6|65735.6|485
1643826000000|2022-02-02 18:20:00|65767.6|65747.6|65758.8|65738.8|65770.5|65750.5|65758|65738|397
1643826300000|2022-02-02 18:25:00|65758.9|65738.9|65762.3|65742.3|65769.1|65749.1|65758.5|65738.5|432
1643826600000|2022-02-02 18:30:00|65762.4|65742.4|65763.9|65743.9|65765.6|65745.6|65756.2|65736.2|395
1643826900000|2022-02-02 18:35:00|65763.8|65743.8|65762.2|65742.2|65770|65752.6|65761.2|65741.2|414
1643827200000|2022-02-02 18:40:00|65762.1|65742.1|65774.2|65754.2|65777.8|65757.8|65761.9|65741.9|488
1643827500000|2022-02-02 18:45:00|65774.5|65754.5|65790.4|65775.4|65796.3|65777.4|65774.5|65754.5|510
1643827800000|2022-02-02 18:50:00|65794.5|65774.5|65800.9|65780.9|65801.6|65785.1|65787.1|65767.1|544
1643828100000|2022-02-02 18:55:00|65801|65781|65784|65764|65802|65784.2|65777.5|65757.5|594
1643828400000|2022-02-02 19:00:00|65784.1|65764.1|65790.6|65770.6|65791|65773.9|65777.4|65759.4|563
1643828700000|2022-02-02 19:05:00|65790.5|65770.5|65784.2|65769.2|65802.7|65786|65784.2|65769.2|540
1643829000000|2022-02-02 19:10:00|65784.9|65769.9|65786.2|65766.2|65789.4|65772.2|65778.3|65760.1|566
1643829300000|2022-02-02 19:15:00|65786.1|65766.1|65790.4|65770.4|65801.3|65784|65783.7|65765.6|511
1643829600000|2022-02-02 19:20:00|65790.6|65770.6|65790.1|65770.1|65798.3|65780.6|65787.2|65769.6|444
1643829900000|2022-02-02 19:25:00|65790.2|65770.2|65788|65773|65793.2|65776|65780.7|65763.2|379
1643830200000|2022-02-02 19:30:00|65787.9|65772.9|65776.2|65756.2|65787.9|65772.9|65774|65755.2|420
1643830500000|2022-02-02 19:35:00|65776.1|65756.1|65781.7|65766.7|65783.4|65766.9|65771.6|65753.9|466
1643830800000|2022-02-02 19:40:00|65781.6|65766.6|65780.4|65760.4|65788.8|65768.8|65777.1|65759.4|524
1643831100000|2022-02-02 19:45:00|65780.3|65760.3|65773.3|65758.3|65787.3|65769.8|65772.1|65754.9|466
1643831400000|2022-02-02 19:50:00|65773.2|65758.2|65776.6|65761.6|65789.5|65772.6|65773.1|65756.5|498
1643831700000|2022-02-02 19:55:00|65778.3|65758.3|65783.8|65763.8|65788|65771.2|65769.1|65752.8|661
1643832000000|2022-02-02 20:00:00|65783.6|65763.6|65789.1|65774.1|65792.6|65775.9|65777.1|65759.7|635
1643832300000|2022-02-02 20:05:00|65789|65774|65779.3|65764.3|65795.8|65777.9|65778.2|65760.3|511
1643832600000|2022-02-02 20:10:00|65779.2|65764.2|65770.7|65755.7|65782.2|65764.6|65767.1|65750|492
1643832900000|2022-02-02 20:15:00|65770.4|65755.4|65764.3|65744.3|65774.5|65759.5|65760.8|65743.5|489
1643833200000|2022-02-02 20:20:00|65764.2|65744.2|65767.8|65747.8|65770.8|65755.6|65759.9|65743.8|439
1643833500000|2022-02-02 20:25:00|65767.7|65747.7|65776.7|65756.7|65782.3|65762.3|65767.5|65747.5|582
1643833800000|2022-02-02 20:30:00|65776.8|65756.8|65778.6|65758.6|65781.6|65761.6|65772.5|65752.5|458
1643834100000|2022-02-02 20:35:00|65779.1|65759.1|65792|65772|65792.8|65772.8|65773|65753|526
1643834400000|2022-02-02 20:40:00|65792.3|65772.3|65794.3|65774.3|65794.6|65774.6|65790.5|65770.5|425
1643834700000|2022-02-02 20:45:00|65795.8|65775.8|65799.8|65779.8|65800.5|65780.5|65785.3|65765.3|546
1643835000000|2022-02-02 20:50:00|65800.2|65780.2|65814.1|65794.1|65820.4|65800.4|65799.4|65779.4|666
1643835300000|2022-02-02 20:55:00|65813.9|65793.9|65809.6|65789.6|65818.7|65798.7|65804.7|65784.7|717
1643835600000|2022-02-02 21:00:00|65811.7|65791.7|65813|65793|65824.5|65804.5|65811.2|65791.2|425
1643835900000|2022-02-02 21:05:00|65812.9|65792.9|65824.6|65804.6|65825.9|65805.9|65812.5|65792.5|406
1643836200000|2022-02-02 21:10:00|65824.4|65804.4|65820.1|65800.1|65830.4|65810.4|65819.9|65799.9|398
1643836500000|2022-02-02 21:15:00|65819.9|65799.9|65817.7|65797.7|65823.3|65803.3|65816.6|65796.6|298
1643836800000|2022-02-02 21:20:00|65817.8|65797.8|65817.7|65797.7|65825.7|65805.7|65817.4|65797.4|297
1643837100000|2022-02-02 21:25:00|65817.8|65797.8|65811.9|65791.9|65820.1|65800.1|65810.2|65790.2|327
1643837400000|2022-02-02 21:30:00|65810.9|65790.9|65806.1|65786.1|65813.6|65793.6|65805.5|65785.5|321
1643837700000|2022-02-02 21:35:00|65806.2|65786.2|65804.2|65784.2|65808|65788|65794.7|65774.7|578
1643838000000|2022-02-02 21:40:00|65805.3|65785.3|65818.4|65798.4|65819.1|65798.9|65805.3|65785.3|395
1643838300000|2022-02-02 21:45:00|65818|65798|65817.3|65795.6|65823.6|65801.9|65815.6|65795.3|1153
1643838600000|2022-02-02 21:50:00|65817.1|65795|65813.7|65792.7|65817.6|65796.6|65810|65788.7|289
1643838900000|2022-02-02 21:55:00|65813.2|65793.2|65856.2|65790.7|65858.2|65800.4|65810.9|65779.7|755
1643839200000|2022-02-02 22:00:00|65858.2|65765.9|65838.4|65756.1|65858.2|65765.9|65837.2|65748.2|46
1643839500000|2022-02-02 22:05:00|65832.8|65766.1|65831.7|65768.4|65833.5|65769.4|65830.2|65761.1|41
1643839800000|2022-02-02 22:10:00|65831.4|65769.3|65828.4|65761.8|65838.5|65773.8|65826.2|65745.3|142
1643840100000|2022-02-02 22:15:00|65828.5|65762.5|65845.6|65788.8|65887.9|65790.2|65825.4|65756.4|177
1643840400000|2022-02-02 22:20:00|65852.8|65778.4|65852.1|65773.2|65880.2|65789|65833.6|65759.7|182
1643840700000|2022-02-02 22:25:00|65858.4|65776.8|65859.3|65768.9|65862.5|65795.8|65845.1|65757.8|155
1643841000000|2022-02-02 22:30:00|65856.8|65771.9|65872.3|65786.2|65890.8|65802.7|65844.7|65759.2|261
1643841300000|2022-02-02 22:35:00|65874.1|65786.8|65849.6|65799.7|65895.2|65806.3|65842.9|65782.1|217
1643841600000|2022-02-02 22:40:00|65869.7|65796.6|65851.3|65794.1|65882|65806.3|65843.3|65787.4|182
1643841900000|2022-02-02 22:45:00|65859.8|65795.2|65847.1|65793.5|65861.6|65805.6|65830|65782.4|260
1643842200000|2022-02-02 22:50:00|65847|65792.3|65852|65790.8|65862.1|65801.4|65827.4|65782.7|179
1643842500000|2022-02-02 22:55:00|65847.9|65790.5|65871.9|65782.9|65880.4|65804.3|65835.5|65751.7|310
1643842800000|2022-02-02 23:00:00|65870.8|65788.4|65839.8|65798.8|65870.8|65808.5|65830|65784.2|422
1643843100000|2022-02-02 23:05:00|65841.8|65800.5|65832.2|65791.8|65855|65810.3|65827.7|65784.6|243
1643843400000|2022-02-02 23:10:00|65831.5|65792.8|65852.8|65806.4|65861.4|65819.8|65828.7|65787.5|386
1643843700000|2022-02-02 23:15:00|65855|65818.5|65854.2|65822|65875.3|65836.6|65848.3|65815.2|403
1643844000000|2022-02-02 23:20:00|65856.1|65822.4|65857.5|65819.5|65866.6|65824.1|65834.2|65801.5|323
1643844300000|2022-02-02 23:25:00|65852.4|65815.7|65842.1|65808.3|65861.3|65821.5|65834.1|65803.7|270
1643844600000|2022-02-02 23:30:00|65837|65806|65850.9|65814.3|65859.8|65822.5|65833.6|65801|370
1643844900000|2022-02-02 23:35:00|65851.2|65815|65845|65812.6|65862.7|65822|65837.1|65807.3|271
1643845200000|2022-02-02 23:40:00|65840|65809.1|65839.6|65812.7|65860.5|65818.7|65838.3|65806.6|200
1643845500000|2022-02-02 23:45:00|65841|65811.7|65850.5|65820.3|65869.4|65829|65841|65808.4|256
1643845800000|2022-02-02 23:50:00|65852.3|65819.5|65867.7|65827.8|65874.4|65832.5|65849.9|65816.5|297
1643846100000|2022-02-02 23:55:00|65865.1|65824.8|65870.8|65829.9|65875.8|65837.8|65853.7|65820|345
1643846400000|2022-02-03 00:00:00|65870.7|65826.9|65868.5|65828.8|65882.8|65841.2|65855.5|65815.4|511
1643846700000|2022-02-03 00:05:00|65869.4|65822.7|65865.2|65826.3|65878.6|65844.5|65852.5|65821.8|385
1643847000000|2022-02-03 00:10:00|65865.4|65826.8|65864.2|65822.4|65872.9|65835.6|65857|65816.5|313
1643847300000|2022-02-03 00:15:00|65864.4|65822.3|65874.6|65829.4|65882.7|65844.9|65860.9|65822.3|316
1643847600000|2022-02-03 00:20:00|65876.2|65830.6|65875|65837.1|65879.5|65844.6|65859.9|65827|315
1643847900000|2022-02-03 00:25:00|65873.7|65836.2|65881.7|65848.4|65884.7|65849.4|65864.9|65834.5|305
1643848200000|2022-02-03 00:30:00|65883|65849.3|65873.6|65843.1|65884|65851.8|65866.8|65839.8|362
1643848500000|2022-02-03 00:35:00|65872.8|65842.8|65878.4|65849.8|65882.6|65853.2|65867.6|65840.2|343
1643848800000|2022-02-03 00:40:00|65877.6|65850.5|65861.3|65834.5|65885|65854.9|65860.5|65833.3|356
1643849100000|2022-02-03 00:45:00|65861.5|65834.7|65868.6|65840.5|65877.3|65845.2|65860.5|65833.7|233
1643849400000|2022-02-03 00:50:00|65867.7|65841|65875.4|65845.2|65878.4|65847.6|65866.1|65839.3|407
1643849700000|2022-02-03 00:55:00|65879.4|65846.6|65872.4|65846.1|65883.6|65853.6|65869.7|65843.8|410
1643850000000|2022-02-03 01:00:00|65875|65847|65875.3|65846.6|65886.4|65856.5|65868.5|65840.8|425
1643850300000|2022-02-03 01:05:00|65875.5|65847|65868.5|65837.8|65875.5|65847|65857.8|65831.7|298
1643850600000|2022-02-03 01:10:00|65862.5|65834.9|65878.3|65851.8|65883.6|65862.8|65856.2|65830|358
1643850900000|2022-02-03 01:15:00|65878.1|65856.8|65896|65875.3|65898.8|65876.6|65875.5|65853.5|532
1643851200000|2022-02-03 01:20:00|65895.9|65875.4|65879.9|65859.9|65897.3|65877.3|65876.9|65856.9|439
1643851500000|2022-02-03 01:25:00|65879.8|65859.8|65878.9|65858.9|65883.3|65863.3|65876.6|65856.6|436
1643851800000|2022-02-03 01:30:00|65879|65859|65858.5|65838.5|65879.6|65859.6|65856.5|65836.5|376
1643852100000|2022-02-03 01:35:00|65858.2|65838.2|65865.9|65845.9|65869.2|65849.2|65856.9|65836.9|491
1643852400000|2022-02-03 01:40:00|65866.2|65846.2|65857.9|65837.9|65866.8|65846.8|65857.1|65837.1|448
1643852700000|2022-02-03 01:45:00|65857.6|65837.6|65855.7|65835.7|65863|65843|65855.4|65835.4|455
1643853000000|2022-02-03 01:50:00|65855.6|65835.6|65851.2|65831.2|65858.9|65838.9|65850.2|65830.2|341
1643853300000|2022-02-03 01:55:00|65852|65832|65848.1|65828.1|65854.4|65834.4|65846.6|65826.6|397
1643853600000|2022-02-03 02:00:00|65848.4|65828.4|65840.5|65820.5|65853.4|65833.4|65840.2|65820.2|445
1643853900000|2022-02-03 02:05:00|65840.4|65820.4|65832.8|65812.8|65843.8|65823.8|65832.6|65812.6|494
1643854200000|2022-02-03 02:10:00|65832.7|65812.7|65833.4|65813.4|65836.5|65816.5|65829.1|65809.1|363
1643854500000|2022-02-03 02:15:00|65833.2|65813.2|65831.6|65811.6|65834.2|65814.2|65828.2|65808.2|391
1643854800000|2022-02-03 02:20:00|65832.1|65812.1|65835|65815|65838|65818|65830.2|65810.2|329
1643855100000|2022-02-03 02:25:00|65834.4|65814.4|65860.7|65840.7|65863.1|65843.1|65833.9|65813.9|514
1643855400000|2022-02-03 02:30:00|65860.9|65840.9|65853.6|65833.6|65861.8|65841.8|65848.6|65828.6|366
1643855700000|2022-02-03 02:35:00|65853.7|65833.7|65848.9|65828.9|65855|65835|65847.7|65827.7|338
1643856000000|2022-02-03 02:40:00|65849|65829|65851.4|65831.4|65852.8|65832.8|65847.6|65827.6|315
1643856300000|2022-02-03 02:45:00|65851.7|65831.7|65847.1|65827.1|65853|65833|65845.1|65825.1|309
1643856600000|2022-02-03 02:50:00|65846.9|65826.9|65855.8|65835.8|65856.7|65836.7|65845.1|65825.1|365
1643856900000|2022-02-03 02:55:00|65855.9|65835.9|65855.3|65835.3|65861.1|65841.1|65853.8|65833.8|400
1643857200000|2022-02-03 03:00:00|65855.2|65835.2|65853.8|65833.8|65863.5|65843.5|65853|65833|374
1643857500000|2022-02-03 03:05:00|65853.7|65833.7|65843.3|65823.3|65854.3|65834.3|65839.2|65819.2|376
1643857800000|2022-02-03 03:10:00|65843.6|65823.6|65838.2|65818.2|65849.3|65829.3|65835.8|65815.8|428
1643858100000|2022-02-03 03:15:00|65838.1|65818.1|65838.7|65818.7|65843|65823|65835|65815|378
1643858400000|2022-02-03 03:20:00|65838.6|65818.6|65820.4|65800.4|65839.8|65819.8|65818.5|65798.5|456
1643858700000|2022-02-03 03:25:00|65821.1|65801.1|65812|65792|65821.7|65801.7|65807.1|65787.1|530
1643859000000|2022-02-03 03:30:00|65811.9|65791.9|65812.7|65792.7|65820.3|65800.3|65811.9|65791.9|464
1643859300000|2022-02-03 03:35:00|65813.8|65793.8|65818.1|65798.1|65820.3|65800.3|65801|65781|440
1643859600000|2022-02-03 03:40:00|65818|65798|65814.8|65794.8|65826.9|65806.9|65814.5|65794.5|331
1643859900000|2022-02-03 03:45:00|65814.5|65794.5|65822.2|65802.2|65826.6|65806.6|65811.4|65791.4|418
1643860200000|2022-02-03 03:50:00|65822.3|65802.3|65824.8|65804.8|65826.4|65806|65814.9|65794.9|409
1643860500000|2022-02-03 03:55:00|65824.2|65804.2|65823.4|65803.4|65832.4|65812.4|65820.5|65800.5|415
1643860800000|2022-02-03 04:00:00|65823.7|65803.7|65820.8|65800.8|65829.2|65808.9|65820.5|65800.5|339
1643861100000|2022-02-03 04:05:00|65822.1|65802.1|65834.4|65814.4|65840|65820|65821.6|65801.6|352
1643861400000|2022-02-03 04:10:00|65834.5|65814.5|65845.7|65825.7|65848.2|65828.2|65830.5|65810.5|415
1643861700000|2022-02-03 04:15:00|65845.2|65825.2|65854.3|65834.3|65857.2|65835.8|65844.5|65824.5|451
1643862000000|2022-02-03 04:20:00|65854.2|65834.2|65867.3|65847.3|65870.4|65849.4|65848.6|65828.6|344
1643862300000|2022-02-03 04:25:00|65864.3|65844.3|65861.1|65841.1|65870.1|65849.6|65859.1|65839.1|326
1643862600000|2022-02-03 04:30:00|65862.3|65841.6|65844.1|65824.1|65865.4|65844.9|65842|65822|452
1643862900000|2022-02-03 04:35:00|65844|65824|65846.7|65826.7|65854.8|65832.9|65844|65824|358
1643863200000|2022-02-03 04:40:00|65846.3|65826.3|65847.7|65827.7|65853.3|65832.2|65842.8|65822.8|393
1643863500000|2022-02-03 04:45:00|65848.9|65828.9|65849.5|65829.5|65854.7|65832.7|65844.4|65824.4|356
1643863800000|2022-02-03 04:50:00|65849.2|65829.2|65854.8|65834.8|65865.3|65845|65847.5|65827.5|375
1643864100000|2022-02-03 04:55:00|65853.3|65833.3|65872.9|65850.6|65885.9|65863.8|65853.3|65833.3|518
1643864400000|2022-02-03 05:00:00|65872.1|65849|65863.7|65843.7|65873.5|65853.4|65859.7|65839.4|483
1643864700000|2022-02-03 05:05:00|65863.8|65843.8|65857|65837|65869.6|65849.6|65856.8|65836.8|360
1643865000000|2022-02-03 05:10:00|65857.4|65837.4|65852.1|65832.1|65857.4|65837.4|65849.3|65829.3|364
1643865300000|2022-02-03 05:15:00|65852.7|65832.7|65849.5|65828.7|65861.8|65841.5|65849.5|65828.7|537
1643865600000|2022-02-03 05:20:00|65848.2|65828.2|65851.4|65831.4|65853.2|65833.2|65839.5|65819.5|486
1643865900000|2022-02-03 05:25:00|65851.6|65831.6|65853|65833|65862.8|65842.8|65848.3|65828.3|436
1643866200000|2022-02-03 05:30:00|65853.1|65833.1|65861.7|65841.7|65863.3|65843.3|65848.7|65825.6|450
1643866500000|2022-02-03 05:35:00|65861.8|65841.8|65855.8|65835.8|65863.7|65843.7|65855|65835|347
1643866800000|2022-02-03 05:40:00|65856.2|65836.2|65858|65838|65859.9|65839.9|65849.5|65829.5|350
1643867100000|2022-02-03 05:45:00|65857.7|65837.7|65859.5|65839.5|65860.6|65840.6|65855|65835|294
1643867400000|2022-02-03 05:50:00|65859.4|65839.4|65855.2|65835.2|65861.4|65841.4|65852.8|65832.8|359
1643867700000|2022-02-03 05:55:00|65855.1|65835.1|65849.5|65829.5|65858.4|65838.4|65848.7|65828.7|381
1643868000000|2022-02-03 06:00:00|65850.9|65830.9|65857.3|65837.3|65861.4|65841.4|65846.6|65826.6|927
1643868300000|2022-02-03 06:05:00|65857.2|65837.2|65868.1|65848.1|65869.9|65849.9|65855|65835|525
1643868600000|2022-02-03 06:10:00|65867|65847|65864.9|65844.9|65869.5|65849.5|65855.6|65835.6|450
1643868900000|2022-02-03 06:15:00|65864.5|65844.5|65855.7|65835.7|65869.6|65849.6|65855.1|65835.1|517
1643869200000|2022-02-03 06:20:00|65856.5|65836.5|65869.4|65849.4|65874.4|65854.4|65853.1|65835.1|508
1643869500000|2022-02-03 06:25:00|65868.7|65848.7|65874.4|65854.4|65884|65864|65868.7|65848.7|528
1643869800000|2022-02-03 06:30:00|65873.3|65853.3|65860.4|65840.4|65876.1|65856.1|65858.4|65838.4|498
1643870100000|2022-02-03 06:35:00|65860.3|65840.3|65883.6|65863.6|65884.8|65864.8|65860.3|65840.3|486
1643870400000|2022-02-03 06:40:00|65883.5|65863.5|65876.4|65856.4|65883.8|65863.8|65870.4|65850.4|429
1643870700000|2022-02-03 06:45:00|65876.2|65856.2|65871.2|65851.2|65877.8|65857.8|65870.2|65850.2|372
1643871000000|2022-02-03 06:50:00|65870.7|65850.7|65861.4|65841.4|65877.9|65857.9|65857.8|65839.6|479
1643871300000|2022-02-03 06:55:00|65861.9|65841.9|65891|65871|65897|65877|65851.5|65833.4|610
1643871600000|2022-02-03 07:00:00|65891.5|65871.5|65865.5|65845.5|65891.9|65871.9|65862.8|65842.8|651
1643871900000|2022-02-03 07:05:00|65865.7|65845.7|65867.5|65847.5|65871.3|65851.5|65859.5|65840.5|550
1643872200000|2022-02-03 07:10:00|65867.4|65847.4|65882.8|65862.8|65888.1|65868.1|65865.2|65847.4|631
1643872500000|2022-02-03 07:15:00|65880.3|65865.3|65895.2|65875.2|65899.7|65882.5|65872.5|65854.8|600
1643872800000|2022-02-03 07:20:00|65892.8|65877.8|65897.3|65882.3|65900.3|65882.3|65883.5|65866.4|562
1643873100000|2022-02-03 07:25:00|65896.6|65881.6|65906.7|65886.7|65910|65892.3|65894.4|65877.4|587
1643873400000|2022-02-03 07:30:00|65907|65887|65889.5|65869.5|65910.4|65891.4|65888|65868.8|555
1643873700000|2022-02-03 07:35:00|65889.4|65869.4|65903.4|65883.4|65905.6|65888.2|65883.1|65864.5|547
1643874000000|2022-02-03 07:40:00|65903.5|65883.5|65879|65864|65903.5|65884.7|65876.5|65859.2|593
1643874300000|2022-02-03 07:45:00|65877.8|65862.8|65878.1|65863.1|65883.5|65866.4|65868.3|65851.3|605
1643874600000|2022-02-03 07:50:00|65878.2|65863.2|65878.8|65858.8|65885.2|65867.4|65872.6|65857.6|519
1643874900000|2022-02-03 07:55:00|65878.5|65858.5|65847.1|65832.1|65878.9|65858.9|65846.3|65829|663
1643875200000|2022-02-03 08:00:00|65847.3|65832.3|65853.7|65838.7|65877.1|65859.5|65841.5|65823.6|874
1643875500000|2022-02-03 08:05:00|65854.2|65839.2|65869.6|65854.6|65878.8|65862.3|65854|65835.8|780
1643875800000|2022-02-03 08:10:00|65869.1|65854.1|65864.6|65849.6|65875.8|65858.6|65858.2|65840.4|692
1643876100000|2022-02-03 08:15:00|65864.7|65849.7|65843|65828|65872.5|65855.9|65840.2|65823.5|766
1643876400000|2022-02-03 08:20:00|65842.8|65827.8|65840.6|65825.6|65857.9|65841|65834.5|65819.5|660
1643876700000|2022-02-03 08:25:00|65840.5|65825.5|65852.6|65837.6|65855.7|65840.7|65830.1|65814.4|582
1643877000000|2022-02-03 08:30:00|65854.6|65839.6|65829.2|65814.2|65854.6|65839.6|65815.4|65799.3|634
1643877300000|2022-02-03 08:35:00|65828.6|65813.6|65845.7|65830.7|65848.6|65831.6|65825.6|65808.8|550
1643877600000|2022-02-03 08:40:00|65845.9|65830.9|65869.4|65849.4|65874.1|65856.9|65837.8|65822.8|629
1643877900000|2022-02-03 08:45:00|65869.1|65849.1|65898.9|65878.9|65901.1|65883.6|65861.3|65842.5|644
1643878200000|2022-02-03 08:50:00|65899|65879|65868.1|65853.1|65900.9|65883.8|65859.3|65839.6|686
1643878500000|2022-02-03 08:55:00|65867.9|65852.9|65859.1|65844.1|65881|65864.6|65855.5|65839.1|857
1643878800000|2022-02-03 09:00:00|65861.3|65841.3|65869.9|65854.9|65875|65860|65856.2|65839.9|601
1643879100000|2022-02-03 09:05:00|65869.5|65854.5|65882.1|65867.1|65891.5|65874.6|65863.1|65848.1|606
1643879400000|2022-02-03 09:10:00|65882|65867|65890.8|65875.8|65895.5|65879.3|65867.8|65852.8|656
1643879700000|2022-02-03 09:15:00|65890.9|65875.9|65864.2|65849.2|65891.4|65876.2|65862.6|65847.6|640
1643880000000|2022-02-03 09:20:00|65863.6|65848.6|65874|65859|65874.3|65859.3|65849.2|65834.2|642
1643880300000|2022-02-03 09:25:00|65874.3|65859.3|65892.4|65877.4|65892.5|65877.5|65873.8|65858.8|589
1643880600000|2022-02-03 09:30:00|65892.5|65877.5|65903.9|65888.9|65907.5|65892.5|65883.8|65868.8|554
1643880900000|2022-02-03 09:35:00|65904.1|65889.1|65907|65892|65909.5|65894.5|65893.7|65878.7|567
1643881200000|2022-02-03 09:40:00|65906.5|65891.5|65904.9|65889.9|65920.4|65903.8|65894.3|65876.4|597
1643881500000|2022-02-03 09:45:00|65904.7|65889.7|65897.3|65882.3|65914.1|65897.5|65882.9|65865.4|674
1643881800000|2022-02-03 09:50:00|65897.5|65882.5|65909.7|65894.7|65912.1|65897.1|65890.7|65875.7|686
1643882100000|2022-02-03 09:55:00|65909.9|65894.9|65925.3|65910.3|65928.7|65912.5|65907.3|65892.3|628
1643882400000|2022-02-03 10:00:00|65925.4|65910.4|65925.9|65910.9|65928.7|65912.4|65915.7|65898.7|650
1643882700000|2022-02-03 10:05:00|65926.1|65911.1|65926.5|65911.5|65936.5|65919.4|65923.3|65908.3|633
1643883000000|2022-02-03 10:10:00|65926.9|65911.9|65941.8|65921.8|65943.1|65928.1|65923.3|65908.1|593
1643883300000|2022-02-03 10:15:00|65938.7|65923.7|65944.8|65929.8|65944.9|65929.9|65936.5|65919.3|500
1643883600000|2022-02-03 10:20:00|65944.7|65929.7|65954.3|65939.3|65955.6|65940.6|65944.7|65928.2|639
1643883900000|2022-02-03 10:25:00|65954.5|65939.5|65947.1|65932.1|65962.5|65946.1|65945.5|65928.1|609
1643884200000|2022-02-03 10:30:00|65946.2|65931.2|65945.6|65930.6|65957|65940.9|65944.9|65929.9|484
1643884500000|2022-02-03 10:35:00|65945.7|65930.7|65957.3|65942.3|65966.2|65948.9|65938|65923|702
1643884800000|2022-02-03 10:40:00|65957.5|65942.5|65955.2|65935.2|65964.9|65949.9|65950.9|65934.5|639
1643885100000|2022-02-03 10:45:00|65950.9|65935.9|65970.2|65955.2|65973|65956.6|65944.4|65929.4|663
1643885400000|2022-02-03 10:50:00|65969.8|65954.8|65961.1|65946.1|65975|65958|65959.8|65941.7|614
1643885700000|2022-02-03 10:55:00|65961.9|65946.9|65958.8|65943.8|65971.5|65956.5|65956|65938.4|577
1643886000000|2022-02-03 11:00:00|65959.4|65944.4|65974.3|65954.3|65977.8|65959.4|65949.5|65932.7|600
1643886300000|2022-02-03 11:05:00|65971.5|65956.5|65945.8|65925.8|65974.9|65959.1|65944|65925.6|622
1643886600000|2022-02-03 11:10:00|65946.3|65926.3|65985.5|65965.5|65985.6|65965.6|65938.6|65922.1|624
1643886900000|2022-02-03 11:15:00|65985.6|65965.6|65969.3|65954.3|65987|65968.9|65967|65951.5|646
1643887200000|2022-02-03 11:20:00|65968.9|65953.9|65968.7|65953.7|65975.9|65960.9|65963.7|65945.7|595
1643887500000|2022-02-03 11:25:00|65968.9|65953.9|65973.2|65958.2|65977.3|65962.3|65956.7|65939.2|682
1643887800000|2022-02-03 11:30:00|65973|65958|65960.1|65945.1|65984.4|65969.4|65959.7|65943|548
1643888100000|2022-02-03 11:35:00|65960.2|65945.2|65955.4|65940.4|65965|65948.6|65951.5|65933|561
1643888400000|2022-02-03 11:40:00|65955.8|65940.8|65954.7|65939.7|65962.3|65946.1|65948.9|65933.3|528
1643888700000|2022-02-03 11:45:00|65953.7|65938.7|65960.3|65945.3|65963|65946.4|65952.8|65937.8|455
1643889000000|2022-02-03 11:50:00|65960.4|65945.4|65956.8|65941.8|65963.4|65946.9|65950.4|65934.7|578
1643889300000|2022-02-03 11:55:00|65956.9|65941.9|65957.6|65937.6|65965.7|65950.1|65950.7|65932.1|672
1643889600000|2022-02-03 12:00:00|65958.1|65938.1|65925.6|65910.6|65975|65958.8|65917.3|65898.2|1102
1643889900000|2022-02-03 12:05:00|65925.3|65910.3|65892.4|65877.4|65926.1|65911.1|65884.6|65868.8|968
1643890200000|2022-02-03 12:10:00|65893.1|65878.1|65885.1|65870.1|65899.1|65883.8|65878.5|65863.5|904
1643890500000|2022-02-03 12:15:00|65885.2|65870.2|65888.1|65873.1|65896|65881|65860.7|65845.7|834
1643890800000|2022-02-03 12:20:00|65889.3|65874.3|65904|65889|65917.4|65901.1|65879.4|65864.4|800
1643891100000|2022-02-03 12:25:00|65904.8|65889.8|65873.6|65853.6|65906.3|65890.3|65867.8|65852.3|780
1643891400000|2022-02-03 12:30:00|65874.2|65854.2|65880.3|65865.3|65888.5|65873.5|65862.3|65847.3|764
1643891700000|2022-02-03 12:35:00|65880.1|65865.1|65905.7|65890.7|65917.4|65902.4|65880.1|65865.1|719
1643892000000|2022-02-03 12:40:00|65905.8|65890.8|65891.2|65840.3|65925.7|65907.8|65847.6|65827.6|940
1643892300000|2022-02-03 12:45:00|65888.1|65839.6|65984.5|65964.5|66028.9|66008.9|65864.3|65835.3|1114
1643892600000|2022-02-03 12:50:00|65985.1|65965.1|65925.8|65910.8|65985.1|65965.1|65924.1|65908.6|1026
1643892900000|2022-02-03 12:55:00|65922.9|65907.9|65887.8|65872.8|65931.9|65916.1|65867.1|65850.1|1028
1643893200000|2022-02-03 13:00:00|65888.1|65873.1|65899.8|65884.8|65916.2|65899.2|65883.7|65867.3|996
1643893500000|2022-02-03 13:05:00|65898.3|65883.3|65898.6|65883.6|65935.8|65915.8|65878.4|65863.4|912
1643893800000|2022-02-03 13:10:00|65899.5|65884.5|65920.2|65905.2|65930.1|65913.1|65897.2|65879|869
1643894100000|2022-02-03 13:15:00|65920.4|65905.4|65908.4|65893.4|65952|65934.9|65906.7|65888.1|960
1643894400000|2022-02-03 13:20:00|65907.5|65892.5|65955.7|65935.7|65956|65939.7|65905.1|65890.1|870
1643894700000|2022-02-03 13:25:00|65952.7|65937.7|65932.8|65898.7|65959.6|65942.4|65916.1|65891.2|857
1643895000000|2022-02-03 13:30:00|65932.2|65898.2|65880|65860|65938.4|65919.9|65857.4|65837.4|956
1643895300000|2022-02-03 13:35:00|65879.7|65859.7|65801.7|65781.7|65889.8|65869.8|65779.5|65763.5|1093
1643895600000|2022-02-03 13:40:00|65803.1|65783.1|65623|65603|65803.2|65786.1|65597.6|65577.6|1145
1643895900000|2022-02-03 13:45:00|65623.5|65603.5|65549.9|65529.9|65642.5|65622.5|65488.1|65469.8|1156
1643896200000|2022-02-03 13:50:00|65544.4|65524.4|65561|65541|65572.1|65552.1|65489.6|65469.6|1135
1643896500000|2022-02-03 13:55:00|65562.2|65542.2|65469.2|65449.2|65596.2|65579.1|65469.2|65449.2|1102
1643896800000|2022-02-03 14:00:00|65450.5|65430.5|65277.7|65257.7|65481.4|65461.4|65276.2|65256.2|1140
1643897100000|2022-02-03 14:05:00|65278.2|65258.2|65405.6|65390.6|65419.3|65402.1|65274.7|65255.9|1130
1643897400000|2022-02-03 14:10:00|65406.2|65391.2|65394.7|65379.7|65425|65405.7|65377.5|65361|1102
1643897700000|2022-02-03 14:15:00|65393.6|65378.6|65363.5|65343.5|65431|65412.8|65334.4|65318.6|1076
1643898000000|2022-02-03 14:20:00|65362.1|65347.1|65343.5|65323.5|65372|65352.5|65305.7|65285.7|1068
1643898300000|2022-02-03 14:25:00|65343.6|65323.6|65369.5|65354.5|65382.1|65362.1|65317.7|65300.7|1045
1643898600000|2022-02-03 14:30:00|65369.2|65354.2|65330.6|65315.6|65413.3|65393.3|65311|65292.2|1104
1643898900000|2022-02-03 14:35:00|65333.1|65313.1|65313.2|65298.2|65339.8|65322.5|65298.1|65279|1083
1643899200000|2022-02-03 14:40:00|65312.8|65297.8|65267.3|65247.3|65315.2|65299.4|65203.9|65184.2|1076
1643899500000|2022-02-03 14:45:00|65268|65248|65295.3|65275.3|65302.4|65285.7|65257.6|65241|1107
1643899800000|2022-02-03 14:50:00|65292|65277|65335.3|65315.3|65343.1|65323.1|65271.5|65255|1055
1643900100000|2022-02-03 14:55:00|65336.1|65316.1|65325.8|65305.8|65360.1|65344.2|65323.1|65301|1010
1643900400000|2022-02-03 15:00:00|65323.8|65303.8|65316.7|65296.7|65333.6|65313.6|65276.3|65258.1|1013
1643900700000|2022-02-03 15:05:00|65316.6|65296.6|65321.3|65306.3|65359.1|65339.9|65267.9|65247.9|991
1643901000000|2022-02-03 15:10:00|65323.3|65303.3|65309.2|65289.2|65338.6|65323.6|65275.5|65258.3|1051
1643901300000|2022-02-03 15:15:00|65306.8|65291.8|65226.1|65211.1|65315.9|65297.9|65219.1|65202.2|1021
1643901600000|2022-02-03 15:20:00|65225.4|65210.4|65254.3|65239.3|65282.2|65263.5|65219.9|65201.4|1016
1643901900000|2022-02-03 15:25:00|65254.8|65239.8|65248.7|65233.7|65274.6|65256.4|65245.5|65227.7|1002
1643902200000|2022-02-03 15:30:00|65248.8|65233.8|65283.8|65263.8|65311.7|65291.7|65232.7|65215.3|971
1643902500000|2022-02-03 15:35:00|65282.5|65262.5|65226.7|65206.7|65285.1|65268|65223.6|65206.1|974
1643902800000|2022-02-03 15:40:00|65224.5|65209.5|65156.7|65136.7|65240.6|65223|65153.9|65136.6|995
1643903100000|2022-02-03 15:45:00|65154.8|65134.8|65185.1|65165.1|65191.3|65173|65147.2|65130.9|1015
1643903400000|2022-02-03 15:50:00|65184.9|65164.9|65155|65135|65198.1|65178.1|65142.9|65125.1|992
1643903700000|2022-02-03 15:55:00|65155.1|65135.1|65179.4|65164.4|65188.6|65173.6|65150.9|65131.6|976
1643904000000|2022-02-03 16:00:00|65180.6|65165.6|65177.6|65162.6|65199.8|65182.5|65165.3|65145.7|970
1643904300000|2022-02-03 16:05:00|65177.4|65162.4|65179.9|65159.9|65196.5|65178.7|65161.6|65144.7|899
1643904600000|2022-02-03 16:10:00|65180.3|65160.3|65156.2|65141.2|65181.7|65163.8|65147.7|65132.6|850
1643904900000|2022-02-03 16:15:00|65154.6|65139.6|65108.5|65088.5|65160|65145|65105.7|65088.5|932
1643905200000|2022-02-03 16:20:00|65109.8|65089.8|65089.9|65074.9|65117.8|65098.9|65081.4|65064.6|887
1643905500000|2022-02-03 16:25:00|65089.7|65074.7|65037.9|65022.9|65096.1|65081.1|65020|65004|921
1643905800000|2022-02-03 16:30:00|65037.4|65022.4|65057.8|65037.8|65059.6|65039.6|64990.8|64970.8|996
1643906100000|2022-02-03 16:35:00|65058|65038|65075.7|65055.7|65083.9|65065.9|65056.6|65038|861
1643906400000|2022-02-03 16:40:00|65075.5|65055.5|65134.7|65119.7|65146.5|65126.5|65056.8|65036.8|903
1643906700000|2022-02-03 16:45:00|65135.9|65115.9|65129.9|65109.9|65145.2|65127.8|65112|65092|960
1643907000000|2022-02-03 16:50:00|65127.9|65112.9|65139|65124|65156.6|65136.6|65107.4|65089.4|852
1643907300000|2022-02-03 16:55:00|65141.7|65121.7|65142.2|65122.2|65154.1|65136|65119.2|65102|924
1643907600000|2022-02-03 17:00:00|65141.9|65121.9|65166.4|65151.4|65175.6|65157|65137.7|65120.3|908
1643907900000|2022-02-03 17:05:00|65166.3|65151.3|65120.5|65100.5|65166.5|65151.3|65117.7|65100.5|848
1643908200000|2022-02-03 17:10:00|65119.8|65099.8|65083.4|65063.4|65123.2|65103.2|65065.3|65045.3|925
1643908500000|2022-02-03 17:15:00|65081.8|65061.8|65059|65039|65097.8|65077.8|65049.8|65031.5|879
1643908800000|2022-02-03 17:20:00|65059.2|65039.2|65053.4|65038.4|65066.8|65046.8|65034.4|65014.4|835
1643909100000|2022-02-03 17:25:00|65053.9|65038.9|65068.9|65053.9|65079|65061.4|65048.3|65031|765
1643909400000|2022-02-03 17:30:00|65068.6|65053.6|65104.5|65089.5|65115.6|65098.9|65057.5|65040.1|828
1643909700000|2022-02-03 17:35:00|65104.2|65089.2|65092.3|65072.3|65125.2|65107.7|65088.6|65071.7|746
1643910000000|2022-02-03 17:40:00|65091.9|65071.9|65072.8|65057.8|65095.6|65077.4|65060|65043|665
1643910300000|2022-02-03 17:45:00|65075.1|65055.1|65064.2|65044.2|65087.2|65069.9|65061.1|65043.7|788
1643910600000|2022-02-03 17:50:00|65064|65044|65040.6|65025.6|65073.1|65055.7|65040.4|65023.8|666
1643910900000|2022-02-03 17:55:00|65040.5|65025.5|65035.2|65020.2|65043.1|65026.1|65026.9|65011|717
1643911200000|2022-02-03 18:00:00|65035.1|65020.1|65088.7|65068.7|65090.9|65071.6|65033.1|65016.9|693
1643911500000|2022-02-03 18:05:00|65089.5|65069.5|65094.8|65079.8|65094.8|65079.8|65064.9|65047.1|716
1643911800000|2022-02-03 18:10:00|65095.1|65080.1|65098.3|65083.3|65109.7|65092.9|65088.7|65071.7|662
1643912100000|2022-02-03 18:15:00|65097.5|65082.5|65122.6|65107.6|65128|65111.2|65095.4|65080.4|648
1643912400000|2022-02-03 18:20:00|65122.4|65107.4|65132|65112|65138.4|65121.7|65120.1|65102.9|673
1643912700000|2022-02-03 18:25:00|65132.3|65112.3|65121.2|65101.2|65139.3|65120.8|65118.9|65100.8|727
1643913000000|2022-02-03 18:30:00|65119.1|65104.1|65078.8|65058.8|65120.8|65104.2|65073.8|65056.5|641
1643913300000|2022-02-03 18:35:00|65078.9|65058.9|65073.7|65053.7|65086.2|65068.3|65069.6|65049.6|663
1643913600000|2022-02-03 18:40:00|65073.3|65053.3|65076.5|65056.5|65084.3|65064.3|65067.4|65047.4|537
1643913900000|2022-02-03 18:45:00|65076.6|65056.6|65059.1|65039.1|65084.1|65064.1|65050.3|65033.3|724
1643914200000|2022-02-03 18:50:00|65059|65039|65048.9|65028.9|65059.2|65039.2|65040.6|65020.6|600
1643914500000|2022-02-03 18:55:00|65049|65029|65041.7|65021.7|65058|65038.1|65032.9|65016.9|708
1643914800000|2022-02-03 19:00:00|65040.6|65020.6|65028.9|65008.9|65047.1|65027.1|65025.6|65008|669
1643915100000|2022-02-03 19:05:00|65028.6|65008.6|65010.6|64990.6|65028.8|65010.2|65002.8|64985.3|683
1643915400000|2022-02-03 19:10:00|65011.1|64991.1|64998.5|64978.5|65014.4|64996.2|64995.6|64976.4|653
1643915700000|2022-02-03 19:15:00|64998.3|64978.3|65001|64981|65011.2|64991.2|64998.3|64978.3|608
1643916000000|2022-02-03 19:20:00|65001.6|64981.6|65051.3|65031.3|65051.6|65031.6|65001.6|64981.6|675
1643916300000|2022-02-03 19:25:00|65050.7|65030.7|65059.7|65039.7|65062.1|65042.8|65041|65021|535
1643916600000|2022-02-03 19:30:00|65059.3|65039.3|65051.3|65031.3|65075.2|65055.2|65051.2|65031.2|601
1643916900000|2022-02-03 19:35:00|65051.4|65031.4|65064.2|65044.2|65064.6|65044.6|65047.9|65027.9|612
1643917200000|2022-02-03 19:40:00|65064.6|65044.6|65095|65075|65096.7|65076.7|65064.5|65044.5|604
1643917500000|2022-02-03 19:45:00|65094.9|65074.9|65092.6|65072.6|65105.8|65085.8|65088.7|65069.3|763
1643917800000|2022-02-03 19:50:00|65092|65072|65092.5|65072.5|65109.9|65092|65090.4|65070.4|686
1643918100000|2022-02-03 19:55:00|65092.9|65072.9|65096.6|65081.6|65107.9|65089.3|65088.9|65068.9|738
1643918400000|2022-02-03 20:00:00|65096.4|65081.4|65097.6|65082.6|65111.3|65093.9|65094.3|65076.8|725
1643918700000|2022-02-03 20:05:00|65097.9|65082.9|65099.7|65079.7|65102.2|65085.3|65088.4|65072.6|584
1643919000000|2022-02-03 20:10:00|65099.3|65079.3|65091.6|65076.6|65102.5|65085.2|65090.4|65073.4|551
1643919300000|2022-02-03 20:15:00|65090.7|65075.7|65093.6|65078.6|65097.3|65079.6|65077.3|65060.1|609
1643919600000|2022-02-03 20:20:00|65093.7|65078.7|65102.7|65082.7|65102.7|65083.8|65088.8|65071.5|502
1643919900000|2022-02-03 20:25:00|65100.8|65085.8|65096.7|65076.7|65106.1|65088.4|65092.2|65075.3|466
1643920200000|2022-02-03 20:30:00|65096.6|65076.6|65113.6|65098.6|65116.7|65099.1|65089.5|65071.3|509
1643920500000|2022-02-03 20:35:00|65113.7|65098.7|65096.6|65076.6|65115.6|65099.2|65093.4|65075.3|603
1643920800000|2022-02-03 20:40:00|65097.2|65077.2|65091.2|65071.2|65104|65088|65080.8|65062.8|552
1643921100000|2022-02-03 20:45:00|65090.5|65070.5|65109.6|65094.6|65120.3|65100.3|65090.5|65070.5|690
1643921400000|2022-02-03 20:50:00|65109.2|65094.2|65123.4|65103.4|65128.2|65108.2|65106.7|65087.9|637
1643921700000|2022-02-03 20:55:00|65122.8|65102.8|65113.4|65093.4|65124.6|65104.6|65108.4|65088.4|767
1643922000000|2022-02-03 21:00:00|65117.2|65097.2|65103.9|65083.9|65122|65102|65101.6|65081.6|721
1643922300000|2022-02-03 21:05:00|65104|65084|65091.4|65071.4|65106.1|65086.1|65089.4|65069.4|442
1643922600000|2022-02-03 21:10:00|65090.7|65070.7|65076.6|65056.6|65094.2|65074.2|65075.7|65055.7|308
1643922900000|2022-02-03 21:15:00|65076.7|65056.7|65063.9|65043.9|65079.7|65059.7|65063.9|65043.9|334
1643923200000|2022-02-03 21:20:00|65064.8|65044.8|65071.5|65051.5|65081.8|65061.8|65064.5|65044.5|363
1643923500000|2022-02-03 21:25:00|65070.8|65050.8|65071.1|65051.1|65080.5|65060.5|65068.4|65048.4|396
1643923800000|2022-02-03 21:30:00|65071|65051|65072|65052|65079.1|65059.1|65068.2|65050.4|298
1643924100000|2022-02-03 21:35:00|65071.8|65051.8|65068.8|65048.8|65071.8|65051.8|65065.4|65045.4|223
1643924400000|2022-02-03 21:40:00|65069|65049|65065.8|65045.8|65069.8|65049.8|65064.9|65044.9|212
1643924700000|2022-02-03 21:45:00|65066.1|65046.1|65066.7|65041|65071.5|65051.5|65062.3|65036.1|310
1643925000000|2022-02-03 21:50:00|65065|65039.5|65054.8|65032.2|65069|65040.3|65054.4|65029.3|271
1643925300000|2022-02-03 21:55:00|65064|65032.3|65077|65013.8|65077|65042.3|65054.6|65013.8|518
1643925600000|2022-02-03 22:00:00|65082.5|65007.2|65048.9|65028.9|65095.1|65029.1|65046.5|64982.3|101
1643925900000|2022-02-03 22:05:00|65048.5|65028.5|65089.7|65038.9|65091.2|65041.9|65048.5|65028.5|53
1643926200000|2022-02-03 22:10:00|65098.6|65033.2|65080.5|65039.7|65113.7|65042.2|65074.8|65011.5|202
1643926500000|2022-02-03 22:15:00|65080.2|65040.1|65079.5|65029.2|65108.7|65055.1|65067.8|65008.5|357
1643926800000|2022-02-03 22:20:00|65077.3|65032.6|65087.7|65030|65112.7|65042.9|65069.7|65018.1|295
1643927100000|2022-02-03 22:25:00|65083.8|65031.9|65082.9|65036.8|65107.5|65043.5|65066|65023.9|300
1643927400000|2022-02-03 22:30:00|65079.9|65038.5|65074.3|65046.8|65086.6|65050.4|65065.2|65034.8|254
1643927700000|2022-02-03 22:35:00|65074|65043.7|65067.9|65047.9|65083.7|65050.8|65066|65040.9|134
1643928000000|2022-02-03 22:40:00|65067.1|65047.1|65067|65047|65078.1|65049.9|65065.3|65041.4|116
1643928300000|2022-02-03 22:45:00|65071.2|65047.7|65074.6|65046.9|65081.7|65051.3|65065.9|65042.2|123
1643928600000|2022-02-03 22:50:00|65074.1|65046.3|65055|65033|65086.2|65052.4|65046.4|65023.5|381
1643928900000|2022-02-03 22:55:00|65057|65031.8|65064.8|65030.9|65071.5|65036|65052.2|65027.6|224
1643929200000|2022-02-03 23:00:00|65064.1|65031.3|65076.7|65056.7|65082.5|65059.6|65044.9|65021|496
1643929500000|2022-02-03 23:05:00|65077.8|65057.8|65087.2|65060.4|65088.6|65064.1|65076.2|65055.7|338
1643929800000|2022-02-03 23:10:00|65086.7|65059.7|65068.4|65048.4|65087.8|65064.1|65067.7|65046.4|308
1643930100000|2022-02-03 23:15:00|65068.5|65048.5|65051|65031|65075.6|65052.7|65049.4|65027.3|387
1643930400000|2022-02-03 23:20:00|65051.2|65031.2|65068.7|65048.3|65070.6|65049.1|65047.9|65027.2|248
1643930700000|2022-02-03 23:25:00|65070.1|65047.9|65071.4|65051.4|65077.5|65054.9|65060.5|65040.5|284
1643931000000|2022-02-03 23:30:00|65070.7|65050.7|65079.7|65058.9|65083.9|65061|65069.1|65049.1|230
1643931300000|2022-02-03 23:35:00|65081.7|65059|65070.2|65050.1|65083.4|65062.5|65065.8|65045.8|265
1643931600000|2022-02-03 23:40:00|65070.6|65050|65081|65061|65084.1|65062.5|65069.4|65049.4|256
1643931900000|2022-02-03 23:45:00|65081.1|65061.1|65082|65062|65085.7|65063.8|65076.7|65056.7|293
1643932200000|2022-02-03 23:50:00|65082.1|65062.1|65082.4|65062.4|65089.3|65067.1|65079|65058.5|332
1643932500000|2022-02-03 23:55:00|65082.3|65062.3|65084.7|65063.5|65088.1|65066.3|65078.3|65057.8|327
1643932800000|2022-02-04 00:00:00|65083.7|65063.7|65085.9|65065.9|65105|65084.1|65083.7|65063.7|616
1643933100000|2022-02-04 00:05:00|65085.6|65065.6|65086.7|65066.7|65096|65075.1|65081|65060.9|479
1643933400000|2022-02-04 00:10:00|65087|65067|65091.5|65071.5|65097.7|65074.3|65080.8|65060.8|334
1643933700000|2022-02-04 00:15:00|65091.7|65071.7|65089.7|65069.7|65097.6|65076.7|65083.2|65063.2|389
1643934000000|2022-02-04 00:20:00|65088.6|65068.6|65088.7|65068.7|65091.7|65071.7|65081|65061|357
1643934300000|2022-02-04 00:25:00|65088.6|65068.6|65078.5|65058.5|65093.6|65070.2|65074.7|65054.7|371
1643934600000|2022-02-04 00:30:00|65079.2|65059.2|65060.6|65040.6|65086.5|65064.8|65056.1|65036.1|450
1643934900000|2022-02-04 00:35:00|65060.1|65040.1|65056.7|65036.7|65071.1|65049.7|65056.6|65036.6|423
1643935200000|2022-02-04 00:40:00|65056.6|65036.6|65037.7|65017.7|65061.7|65040.9|65029.4|65009.4|547
1643935500000|2022-02-04 00:45:00|65037.5|65017.5|65043.3|65023.3|65049.2|65029.2|65035.2|65015.2|469
1643935800000|2022-02-04 00:50:00|65042.9|65022.9|65048.3|65028.3|65061.2|65041.2|65041.5|65021.5|659
1643936100000|2022-02-04 00:55:00|65050|65030|65023.5|65003.5|65050|65030|65022.9|65002.9|519
1643936400000|2022-02-04 01:00:00|65021.7|65001.7|65011.3|64991.3|65030.7|65010.7|65009|64989|574
1643936700000|2022-02-04 01:05:00|65010|64990|64984.7|64964.7|65013.1|64993.1|64983.8|64963.8|551
1643937000000|2022-02-04 01:10:00|64984.8|64964.8|65008.8|64988.8|65009.6|64989.6|64983.3|64963.3|583
1643937300000|2022-02-04 01:15:00|65008.7|64988.7|65002.3|64982.3|65016.3|64996.3|64997.9|64977.9|533
1643937600000|2022-02-04 01:20:00|65001.8|64981.8|65013.4|64993.4|65023.2|65003.2|64998.6|64978.6|466
1643937900000|2022-02-04 01:25:00|65012.9|64992.9|64997.1|64977.1|65020|65000|64993.7|64973.7|478
1643938200000|2022-02-04 01:30:00|64997.2|64977.2|64982.2|64962.2|64998.6|64978.6|64972.3|64952.3|589
1643938500000|2022-02-04 01:35:00|64982.6|64962.6|65007.2|64987.2|65009.7|64991.1|64981.5|64961.5|661
1643938800000|2022-02-04 01:40:00|65009.3|64989.3|65005.4|64985.4|65012.1|64993|64999.9|64981.4|548
1643939100000|2022-02-04 01:45:00|65005.5|64985.5|65005.4|64985.4|65017.9|64997.9|65000.5|64982.3|429
1643939400000|2022-02-04 01:50:00|65005.7|64985.7|64992.1|64972.1|65005.7|64985.7|64981.2|64961.2|512
1643939700000|2022-02-04 01:55:00|64991.6|64971.6|64987.5|64967.5|65006.4|64986.4|64987.4|64967.4|411
1643940000000|2022-02-04 02:00:00|64987.3|64967.3|64992.5|64972.5|64998.4|64978.4|64986.9|64966.9|409
1643940300000|2022-02-04 02:05:00|64992.7|64972.7|64983.7|64963.7|64996|64976|64980.9|64960.9|525
1643940600000|2022-02-04 02:10:00|64984.1|64964.1|64974.1|64954.1|64993.4|64973.4|64972.8|64952.8|473
1643940900000|2022-02-04 02:15:00|64974.4|64954.4|64981.6|64961.6|64981.9|64961.9|64971.7|64951.7|470
1643941200000|2022-02-04 02:20:00|64981|64961|65001.9|64981.9|65006|64986|64979|64959|572
1643941500000|2022-02-04 02:25:00|65002.1|64982.1|65000.4|64980.4|65007.7|64987.7|64999.1|64979.1|447
1643941800000|2022-02-04 02:30:00|64999.7|64979.7|64999.4|64979.4|65004.1|64984.1|64994|64974|521
1643942100000|2022-02-04 02:35:00|64999.3|64979.3|64988.2|64968.2|64999.8|64979.8|64979.1|64959.1|434
1643942400000|2022-02-04 02:40:00|64988.1|64968.1|64958.3|64938.3|64988.7|64968.7|64956.6|64936.6|462
1643942700000|2022-02-04 02:45:00|64957.7|64937.7|64947.7|64927.7|64957.9|64937.9|64939.7|64919.7|591
1643943000000|2022-02-04 02:50:00|64947.4|64927.4|64936.8|64916.8|64949.5|64929.5|64934.7|64914.7|565
1643943300000|2022-02-04 02:55:00|64935.4|64915.4|64924.7|64904.7|64937.5|64917.5|64923.3|64903.3|530
1643943600000|2022-02-04 03:00:00|64925|64905|64925.4|64905.4|64932.9|64912.9|64922.1|64902.1|468
1643943900000|2022-02-04 03:05:00|64925.5|64905.5|64930.9|64910.9|64931.7|64911.7|64918.4|64898.4|439
1643944200000|2022-02-04 03:10:00|64931.1|64911.1|64920.1|64900.1|64931.1|64911.1|64916.3|64897.9|446
1643944500000|2022-02-04 03:15:00|64920.2|64900.2|64912.6|64897.6|64921.2|64901.2|64911.2|64894.1|294
1643944800000|2022-02-04 03:20:00|64912.4|64897.4|64905|64885|64917.2|64899.2|64904.4|64884.4|331
1643945100000|2022-02-04 03:25:00|64904.9|64884.9|64890.7|64870.7|64906.7|64886.7|64887.9|64870.1|431
1643945400000|2022-02-04 03:30:00|64890.8|64870.8|64911.1|64896.1|64919.7|64900|64888.2|64869.2|582
1643945700000|2022-02-04 03:35:00|64911|64896|64925.2|64905.2|64927.9|64907.9|64906.8|64888.7|548
1643946000000|2022-02-04 03:40:00|64925.1|64905.1|64916.4|64896.4|64928|64909.6|64910.2|64892.9|508
1643946300000|2022-02-04 03:45:00|64916.6|64896.6|64940.7|64920.7|64942|64923.7|64915.5|64896.1|378
1643946600000|2022-02-04 03:50:00|64941|64921|64925.1|64905.1|64947.8|64929.6|64921.8|64904|757
1643946900000|2022-02-04 03:55:00|64925.7|64905.7|64929.6|64909.6|64934.5|64914.5|64922.5|64903.3|459
1643947200000|2022-02-04 04:00:00|64930.9|64910.9|64936.2|64916.2|64948.7|64928.7|64928.5|64908.5|598
1643947500000|2022-02-04 04:05:00|64936|64916|64940.5|64920.5|64941.4|64921.4|64931.2|64911.2|558
1643947800000|2022-02-04 04:10:00|64940.4|64920.4|64923.1|64903.1|64940.6|64920.6|64922.3|64902.3|627
1643948100000|2022-02-04 04:15:00|64923.2|64903.2|64933.3|64913.3|64941.9|64921.9|64923|64903|447
1643948400000|2022-02-04 04:20:00|64933.2|64913.2|64926.7|64906.7|64938.1|64918.1|64926.7|64906.7|389
1643948700000|2022-02-04 04:25:00|64926.6|64906.6|64903.6|64883.6|64928|64908|64900.2|64880.2|411
1643949000000|2022-02-04 04:30:00|64903.9|64883.9|64900.1|64880.1|64905.2|64885.2|64895.5|64875.5|461
1643949300000|2022-02-04 04:35:00|64900|64880|64884|64864|64904|64884|64882|64862|481
1643949600000|2022-02-04 04:40:00|64883.7|64863.7|64880.8|64860.8|64885.8|64865.8|64876.9|64856.9|450
1643949900000|2022-02-04 04:45:00|64880.9|64860.9|64883.9|64863.9|64884.5|64864.5|64876.9|64856.9|362
1643950200000|2022-02-04 04:50:00|64883.8|64863.8|64887.2|64867.2|64888.8|64868.8|64880.6|64860.6|366
1643950500000|2022-02-04 04:55:00|64887.3|64867.3|64911.7|64891.7|64912.3|64892.3|64887|64867|633
1643950800000|2022-02-04 05:00:00|64911.5|64891.5|64909.1|64889.1|64913.4|64893.4|64902.4|64882.4|535
1643951100000|2022-02-04 05:05:00|64909.3|64889.3|64915.5|64895.5|64915.7|64895.7|64903.8|64883.8|492
1643951400000|2022-02-04 05:10:00|64915.6|64895.6|64913.9|64893.9|64916.8|64896.8|64906.6|64886.6|482
1643951700000|2022-02-04 05:15:00|64914.2|64894.2|64910.3|64890.3|64919.5|64899.5|64907.3|64887.3|513
1643952000000|2022-02-04 05:20:00|64910.6|64890.6|64898.5|64878.5|64911.2|64891.2|64895.8|64875.8|408
1643952300000|2022-02-04 05:25:00|64898.4|64878.4|64914|64894|64914.8|64894.8|64894.8|64874.8|425
1643952600000|2022-02-04 05:30:00|64914.1|64894.1|64928.4|64908.4|64930.3|64910.3|64913|64893|470
1643952900000|2022-02-04 05:35:00|64928.5|64908.5|64932.2|64912.2|64935.5|64915.5|64928.5|64908.5|344
1643953200000|2022-02-04 05:40:00|64932.1|64912.1|64933.2|64913.2|64934.7|64914.7|64927.9|64907.9|323
1643953500000|2022-02-04 05:45:00|64933.1|64913.1|64919.9|64899.9|64934.5|64914.5|64918.7|64898.7|328
1643953800000|2022-02-04 05:50:00|64919.3|64899.3|64928.8|64908.8|64934.1|64914.1|64917.1|64897.1|389
1643954100000|2022-02-04 05:55:00|64929.1|64909.1|64943.6|64923.6|64948.1|64928.1|64923.6|64903.6|500
1643954400000|2022-02-04 06:00:00|64944.2|64924.2|64943.8|64923.8|64947.9|64927.9|64937.1|64917.1|444
1643954700000|2022-02-04 06:05:00|64943.2|64923.2|64963.5|64943.5|64963.7|64943.7|64941.5|64921.5|457
1643955000000|2022-02-04 06:10:00|64963.1|64943.1|64965.6|64945.6|64972.7|64952.7|64955.7|64935.7|516
1643955300000|2022-02-04 06:15:00|64965.4|64945.4|64961.4|64941.4|64971.6|64951.6|64961.2|64941.2|500
1643955600000|2022-02-04 06:20:00|64961|64941|64958.4|64938.4|64964.2|64944.2|64942.1|64922.1|417
1643955900000|2022-02-04 06:25:00|64958.5|64938.5|64943.3|64923.3|64968.8|64948.8|64941.7|64921.7|533
1643956200000|2022-02-04 06:30:00|64943.8|64923.8|64969|64954|64978.6|64958.6|64943.8|64923.8|505
1643956500000|2022-02-04 06:35:00|64968.8|64953.8|64959.5|64939.5|64970.5|64953.8|64945.4|64926.5|547
1643956800000|2022-02-04 06:40:00|64961.5|64941.5|64945|64925|64962.9|64942.9|64945|64925|413
1643957100000|2022-02-04 06:45:00|64945.1|64925.1|64959|64939|64959|64939|64941.3|64921.3|518
1643957400000|2022-02-04 06:50:00|64958.9|64938.9|64937|64917|64959.1|64939.1|64936.6|64916.6|499
1643957700000|2022-02-04 06:55:00|64936.9|64916.9|64953.3|64933.3|64966|64946|64933.7|64913.7|616
1643958000000|2022-02-04 07:00:00|64952.5|64932.5|64935.3|64915.3|64955.6|64939.2|64929.8|64909.8|738
1643958300000|2022-02-04 07:05:00|64937.1|64917.1|64937.5|64917.5|64943.6|64924|64931.4|64911.4|642
1643958600000|2022-02-04 07:10:00|64935.1|64920.1|64939.4|64919.4|64957.7|64940.2|64934|64916.9|612
1643958900000|2022-02-04 07:15:00|64939.6|64919.6|64956.9|64941.9|64981.6|64962.9|64938.8|64918.8|721
1643959200000|2022-02-04 07:20:00|64957|64942|64992.6|64972.6|64993|64973|64953.5|64936.8|628
1643959500000|2022-02-04 07:25:00|64991.4|64971.4|64966.8|64946.8|64991.4|64971.4|64962.9|64944.9|712
1643959800000|2022-02-04 07:30:00|64967.1|64947.1|64957.6|64942.6|64967.4|64952.4|64947.7|64930.3|667
1643960100000|2022-02-04 07:35:00|64957.4|64942.4|64954.8|64939.8|64973.2|64956.4|64938.4|64921.1|737
1643960400000|2022-02-04 07:40:00|64955.9|64940.9|64953.5|64933.5|64965.9|64949.3|64928.2|64911.4|844
1643960700000|2022-02-04 07:45:00|64953.2|64933.2|64912.4|64897.4|64955.3|64938.7|64889.2|64872.3|868
1643961000000|2022-02-04 07:50:00|64912.3|64897.3|64906.4|64886.4|64929.6|64912.7|64894|64874|732
1643961300000|2022-02-04 07:55:00|64906.8|64886.8|64893.5|64878.5|64914|64895.3|64886.1|64869.7|845
1643961600000|2022-02-04 08:00:00|64895.8|64880.8|64987.7|64972.7|64995.3|64977.7|64895.6|64879.4|1000
1643961900000|2022-02-04 08:05:00|64987.5|64972.5|65016|64996|65023.2|65006.1|64979.8|64962.3|931
1643962200000|2022-02-04 08:10:00|65014.4|64999.4|65033.3|65018.3|65039.5|65022.9|65000|64983.3|914
1643962500000|2022-02-04 08:15:00|65034.1|65019.1|65021.9|65006.9|65053.1|65035.6|65013.6|64995.7|926
1643962800000|2022-02-04 08:20:00|65022.3|65007.3|65016.8|65001.8|65026.9|65009.8|64996.1|64976.7|840
1643963100000|2022-02-04 08:25:00|65018.6|64998.6|64996.6|64981.6|65019.7|65002.5|64990.3|64973.1|786
1643963400000|2022-02-04 08:30:00|64996.8|64981.8|65001.9|64981.9|65001.9|64985.4|64971.1|64954.1|781
1643963700000|2022-02-04 08:35:00|65002.6|64982.6|64972.1|64952.1|65008.5|64991.5|64967.3|64949.5|749
1643964000000|2022-02-04 08:40:00|64968.8|64953.8|64962.2|64947.2|64995.4|64977.2|64961.7|64942.9|767
1643964300000|2022-02-04 08:45:00|64961.9|64946.9|64951.1|64936.1|64964.5|64947.5|64936.2|64919.4|807
1643964600000|2022-02-04 08:50:00|64951.4|64936.4|64956.9|64941.9|64962.2|64945.8|64944.9|64927.8|692
1643964900000|2022-02-04 08:55:00|64956.7|64941.7|64936.8|64916.8|64959.6|64942.2|64930.3|64914.5|719
1643965200000|2022-02-04 09:00:00|64933.8|64918.8|64933|64913|64975|64957.5|64931.1|64913|839
1643965500000|2022-02-04 09:05:00|64933.3|64913.3|64950.2|64930.2|64972.9|64952.9|64930.1|64913.3|745
1643965800000|2022-02-04 09:10:00|64950.3|64930.3|64965.3|64950.3|64976.9|64961.2|64939.7|64923|731
1643966100000|2022-02-04 09:15:00|64965|64950|64948.9|64933.9|64966.5|64951.5|64945.2|64928.1|694
1643966400000|2022-02-04 09:20:00|64950.2|64935.2|64962.3|64947.3|64977.2|64960.9|64942.9|64927.9|722
1643966700000|2022-02-04 09:25:00|64962|64947|64975.6|64960.6|64987.9|64970.1|64961.1|64946.1|778
1643967000000|2022-02-04 09:30:00|64976.1|64961.1|64953.1|64938.1|64988.5|64973.5|64949.9|64933.5|708
1643967300000|2022-02-04 09:35:00|64954.5|64939.5|64962.6|64947.6|64975|64959.6|64951.5|64933.1|628
1643967600000|2022-02-04 09:40:00|64962.4|64947.4|64979.9|64964.9|64990.2|64973.7|64955.9|64940.9|683
1643967900000|2022-02-04 09:45:00|64980|64965|64989.2|64974.2|64997.4|64979.4|64968|64950|805
1643968200000|2022-02-04 09:50:00|64988.6|64973.6|64942.1|64927.1|64991.6|64976.1|64930.5|64913.7|813
1643968500000|2022-02-04 09:55:00|64941.8|64926.8|64924.1|64904.1|64955.7|64938.6|64909.2|64892.9|887
1643968800000|2022-02-04 10:00:00|64926.1|64906.1|64916.9|64896.9|64930.5|64913.2|64895.7|64880.7|886
1643969100000|2022-02-04 10:05:00|64914.6|64899.6|64868.9|64848.9|64926.9|64911.9|64864.2|64845.2|905
1643969400000|2022-02-04 10:10:00|64867.7|64852.7|64862.3|64847.3|64881.7|64866.7|64851.7|64834.3|801
1643969700000|2022-02-04 10:15:00|64862.5|64847.5|64899.9|64884.9|64902.8|64887.8|64859.6|64844.6|733
1643970000000|2022-02-04 10:20:00|64899.8|64884.8|64906.5|64891.5|64912.1|64897.1|64890.8|64874.7|804
1643970300000|2022-02-04 10:25:00|64906.9|64891.9|64888.4|64873.4|64907.9|64892.9|64866|64848.1|821
1643970600000|2022-02-04 10:30:00|64888.5|64873.5|64880.9|64865.9|64896.8|64881.8|64872|64857|704
1643970900000|2022-02-04 10:35:00|64880.8|64865.8|64880.1|64865.1|64889.7|64873.2|64874.5|64857.1|723
1643971200000|2022-02-04 10:40:00|64880|64865|64879.9|64864.9|64885.1|64867.7|64855.5|64838|773
1643971500000|2022-02-04 10:45:00|64879.7|64864.7|64907.1|64892.1|64919.7|64904.7|64871|64856|856
1643971800000|2022-02-04 10:50:00|64907.6|64892.6|64935.1|64920.1|64949.8|64933.4|64906.2|64888.3|798
1643972100000|2022-02-04 10:55:00|64933.1|64918.1|64926.9|64911.9|64943.2|64925.9|64911.7|64894.4|839
1643972400000|2022-02-04 11:00:00|64927.1|64912.1|64933.7|64918.7|64946.1|64928.7|64925.6|64906.4|709
1643972700000|2022-02-04 11:05:00|64936.1|64916.1|64930.3|64910.3|64936.1|64916.5|64905|64887.4|754
1643973000000|2022-02-04 11:10:00|64931.2|64911.2|64959.3|64944.3|64962.4|64944.3|64922.7|64905.3|767
1643973300000|2022-02-04 11:15:00|64959.1|64944.1|64931.8|64916.8|64962.7|64946.8|64921.7|64902.5|757
1643973600000|2022-02-04 11:20:00|64932.3|64917.3|64910.2|64895.2|64937.5|64920.7|64901.5|64885.8|770
1643973900000|2022-02-04 11:25:00|64909.9|64894.9|64915.9|64900.9|64929.7|64912.4|64907|64889.8|726
1643974200000|2022-02-04 11:30:00|64915.1|64900.1|64878.5|64863.5|64917.9|64902.9|64873.7|64856.3|761
1643974500000|2022-02-04 11:35:00|64878.3|64863.3|64863|64848|64889.1|64872.9|64860.5|64844.5|781
1643974800000|2022-02-04 11:40:00|64863.8|64848.8|64871.8|64851.8|64871.9|64854.9|64851.6|64835.9|800
1643975100000|2022-02-04 11:45:00|64868.3|64853.3|64882.1|64862.1|64892.7|64875.3|64858.7|64841.4|818
1643975400000|2022-02-04 11:50:00|64882.6|64862.6|64860.5|64840.5|64891.4|64876.4|64839.4|64822.7|831
1643975700000|2022-02-04 11:55:00|64859.6|64839.6|64853.8|64833.8|64862.4|64844.9|64823.1|64803.1|903
1643976000000|2022-02-04 12:00:00|64853.7|64833.7|64870|64855|64884.4|64865|64849.9|64831.7|915
1643976300000|2022-02-04 12:05:00|64869.8|64854.8|64873.4|64853.4|64880.3|64860.3|64861.7|64843.8|781
1643976600000|2022-02-04 12:10:00|64873.9|64853.9|64838.8|64823.8|64876|64857.8|64835.9|64818.1|685
1643976900000|2022-02-04 12:15:00|64838.6|64823.6|64863.5|64848.5|64865.3|64850|64830.5|64813.7|736
1643977200000|2022-02-04 12:20:00|64864.1|64849.1|64867.6|64852.6|64873.5|64858.5|64854.6|64839.6|601
1643977500000|2022-02-04 12:25:00|64866.6|64851.6|64884.5|64869.5|64892.4|64875.4|64863.9|64848.9|642
1643977800000|2022-02-04 12:30:00|64884.7|64869.7|64884.2|64864.2|64901.3|64884.2|64875.7|64860.4|666
1643978100000|2022-02-04 12:35:00|64884.5|64864.5|64870.8|64850.8|64892.5|64877.5|64860.7|64843.1|642
1643978400000|2022-02-04 12:40:00|64871.5|64851.5|64859.1|64844.1|64879.7|64860.9|64855.9|64837.8|639
1643978700000|2022-02-04 12:45:00|64859|64844|64873.3|64858.3|64885.2|64868.3|64858.3|64843.3|668
1643979000000|2022-02-04 12:50:00|64876.1|64856.1|64895.2|64875.2|64897.9|64878.7|64873.8|64856|743
1643979300000|2022-02-04 12:55:00|64895.3|64875.3|64927.1|64912.1|64927.8|64912.8|64892.1|64874.2|936
1643979600000|2022-02-04 13:00:00|64924.5|64909.5|64950.5|64935.5|64967.3|64948.4|64922.1|64905.5|866
1643979900000|2022-02-04 13:05:00|64950.4|64935.4|64944.6|64924.6|64959|64942.9|64939.3|64922.4|756
1643980200000|2022-02-04 13:10:00|64945.9|64925.9|64932.7|64917.7|64960.1|64945.1|64928.7|64913.7|680
1643980500000|2022-02-04 13:15:00|64934.9|64919.9|64925.2|64910.2|64946.8|64931.8|64916.7|64901.7|786
1643980800000|2022-02-04 13:20:00|64923.6|64908.6|64936.7|64916.7|64957.4|64940.4|64911.4|64895.5|821
1643981100000|2022-02-04 13:25:00|64935.1|64920.1|64965.1|64932.9|64969.2|64944.2|64924.8|64908|927
1643981400000|2022-02-04 13:30:00|64967.7|64938.1|65133.1|65113.1|65136.6|65119.5|64967.6|64935.2|1148
1643981700000|2022-02-04 13:35:00|65133.7|65113.7|65106.2|65086.2|65139.9|65119.9|65039.7|65019.7|1116
1643982000000|2022-02-04 13:40:00|65102.9|65082.9|65161.2|65141.2|65170.8|65150.8|65086.9|65066.9|1114
1643982300000|2022-02-04 13:45:00|65161.4|65141.4|65123.2|65108.2|65179.4|65159.4|65111.2|65091.2|1109
1643982600000|2022-02-04 13:50:00|65122.3|65107.3|65149.2|65134.2|65154.3|65136.6|65114.8|65096.8|1073
1643982900000|2022-02-04 13:55:00|65149.3|65134.3|65094.7|65079.7|65152|65137|65091.6|65075|1061
1643983200000|2022-02-04 14:00:00|65094.4|65079.4|65062.9|65042.9|65132.7|65116.8|65049.1|65031.4|1094
1643983500000|2022-02-04 14:05:00|65063.4|65043.4|65012.8|64997.8|65079.4|65061.7|65007|64988.3|1073
1643983800000|2022-02-04 14:10:00|65012.6|64997.6|64976.7|64961.7|65021.8|65004.4|64971.9|64955.6|1050
1643984100000|2022-02-04 14:15:00|64978.3|64963.3|65032.3|65017.3|65035.4|65017.5|64978.3|64963.3|1015
1643984400000|2022-02-04 14:20:00|65033.1|65018.1|65049.7|65034.7|65057.6|65040.1|65016.2|64996.9|1026
1643984700000|2022-02-04 14:25:00|65050.9|65035.9|65088.4|65073.4|65092.4|65075.6|65047.1|65029.5|954
1643985000000|2022-02-04 14:30:00|65088.2|65073.2|65094.6|65074.6|65125|65107.7|65076.1|65057.6|801
1643985300000|2022-02-04 14:35:00|65094.7|65074.7|65099.4|65079.4|65130.7|65110.8|65087.9|65071.4|762
1643985600000|2022-02-04 14:40:00|65098.7|65078.7|65067.3|65047.3|65101|65084|65047.8|65027.8|860
1643985900000|2022-02-04 14:45:00|65067.2|65047.2|65135.8|65115.8|65137.3|65118.6|65059.9|65044.2|1002
1643986200000|2022-02-04 14:50:00|65136.1|65116.1|65195.9|65175.9|65195.9|65175.9|65127.7|65107.7|1033
1643986500000|2022-02-04 14:55:00|65193.3|65173.3|65222.6|65202.6|65228.7|65208.7|65162.1|65142.1|1066
1643986800000|2022-02-04 15:00:00|65220.5|65200.5|65161|65146|65227.2|65209.2|65150.1|65132.7|1061
1643987100000|2022-02-04 15:05:00|65160|65145|65162.8|65147.8|65174.5|65159.2|65147.2|65131.7|1015
1643987400000|2022-02-04 15:10:00|65162.5|65147.5|65218.4|65198.4|65221|65201|65162.5|65147.5|975
1643987700000|2022-02-04 15:15:00|65219.1|65199.1|65210.3|65195.3|65241|65221|65201.1|65181.1|981
1643988000000|2022-02-04 15:20:00|65213.4|65193.4|65123|65103|65213.5|65193.5|65118.6|65100.6|950
1643988300000|2022-02-04 15:25:00|65123.4|65103.4|65076.7|65061.7|65145|65128|65076.7|65061.1|948
1643988600000|2022-02-04 15:30:00|65076.2|65061.2|65070.7|65055.7|65112.2|65095.1|65068.3|65051.2|946
1643988900000|2022-02-04 15:35:00|65070.4|65055.4|65096.6|65081.6|65112.8|65097.8|65070.4|65055.4|925
1643989200000|2022-02-04 15:40:00|65095.8|65080.8|65127.5|65112.5|65145.1|65127.6|65095.4|65080.4|969
1643989500000|2022-02-04 15:45:00|65127.2|65112.2|65093.5|65078.5|65132.8|65117.6|65092.9|65077.9|1001
1643989800000|2022-02-04 15:50:00|65096.6|65076.6|65075.8|65060.8|65113.8|65098.1|65057.1|65038.7|1008
1643990100000|2022-02-04 15:55:00|65076.1|65061.1|65067.3|65052.3|65077.2|65062.2|65054.1|65036.6|1021
1643990400000|2022-02-04 16:00:00|65067.5|65052.5|65071.5|65051.5|65072.8|65056|65046.4|65029.1|944
1643990700000|2022-02-04 16:05:00|65071.2|65051.2|65040.4|65020.4|65098.4|65078.4|65036.2|65017.3|847
1643991000000|2022-02-04 16:10:00|65040.6|65020.6|65033.1|65013.1|65067.2|65052.2|65032.5|65013.1|705
1643991300000|2022-02-04 16:15:00|65032.3|65012.3|65028.2|65008.2|65034.1|65016.2|65003.4|64985.2|811
1643991600000|2022-02-04 16:20:00|65028.3|65008.3|65058.7|65038.7|65062.3|65044.4|65028|65008|787
1643991900000|2022-02-04 16:25:00|65058.8|65038.8|65031.8|65011.8|65061.9|65044.5|65010.5|64990.6|842
1643992200000|2022-02-04 16:30:00|65031.7|65011.7|65011.4|64991.4|65034.9|65014.9|65008.3|64988.3|832
1643992500000|2022-02-04 16:35:00|65011.7|64991.7|65040.4|65025.4|65047|65029.2|65011.7|64991.7|761
1643992800000|2022-02-04 16:40:00|65040.6|65025.6|65024.1|65009.1|65043.8|65025.6|65010.9|64995|664
1643993100000|2022-02-04 16:45:00|65024|65009|65024.5|65009.5|65043.5|65026.3|65020.5|65003.6|671
1643993400000|2022-02-04 16:50:00|65024.9|65009.9|65012.5|64997.5|65031.3|65016.3|65009|64994|634
1643993700000|2022-02-04 16:55:00|65012.8|64997.8|65012.8|64997.8|65016.7|65000.2|64992|64975.5|726
1643994000000|2022-02-04 17:00:00|65012.5|64997.5|64995.4|64980.4|65015.6|64998|64987.5|64969.1|734
1643994300000|2022-02-04 17:05:00|64995.3|64980.3|64983.8|64968.8|65000.1|64982.4|64977.3|64957.3|726
1643994600000|2022-02-04 17:10:00|64984.8|64969.8|64997.8|64977.8|65015.6|64996.1|64984.3|64966.7|745
1643994900000|2022-02-04 17:15:00|64997.7|64977.7|64979.8|64959.8|65004.4|64984.4|64973.1|64956.2|685
1643995200000|2022-02-04 17:20:00|64979.5|64959.5|64964|64949|64987.9|64969.8|64963.4|64946.2|677
1643995500000|2022-02-04 17:25:00|64963.2|64948.2|64982.8|64962.8|64989.3|64971.7|64962.8|64946.5|540
1643995800000|2022-02-04 17:30:00|64982.5|64962.5|64963.7|64948.7|64985|64967.8|64963|64948|603
1643996100000|2022-02-04 17:35:00|64963.6|64948.6|64960.9|64945.9|64977.8|64960.1|64958.7|64940.9|622
1643996400000|2022-02-04 17:40:00|64960.4|64945.4|64971.4|64951.4|64972.9|64956.6|64950.6|64933.1|652
1643996700000|2022-02-04 17:45:00|64971.2|64951.2|64968.3|64948.3|64974|64954|64961.5|64943.8|492
1643997000000|2022-02-04 17:50:00|64968.4|64948.4|64979.6|64959.6|64979.6|64960.1|64961.3|64943.8|577
1643997300000|2022-02-04 17:55:00|64979.1|64959.1|64996.8|64976.8|64998.2|64978.2|64972|64952|713
1643997600000|2022-02-04 18:00:00|64996.3|64976.3|64980.5|64960.5|65002.8|64982.8|64974|64954|648
1643997900000|2022-02-04 18:05:00|64980.7|64960.7|64947.3|64927.3|64986.4|64966.4|64946.9|64926.9|597
1643998200000|2022-02-04 18:10:00|64948.1|64928.1|64967.3|64947.3|64969.2|64949.2|64947.8|64927.8|532
1643998500000|2022-02-04 18:15:00|64967.2|64947.2|64988.3|64968.3|64989.7|64970.5|64963|64943|564
1643998800000|2022-02-04 18:20:00|64988.1|64968.1|64993.6|64973.6|64999.5|64981.6|64984.7|64967.6|507
1643999100000|2022-02-04 18:25:00|64993.5|64973.5|64992.6|64977.6|65007.3|64988.8|64990.7|64972.5|502
1643999400000|2022-02-04 18:30:00|64992.2|64977.2|64996.8|64976.8|65005.5|64985.5|64985|64967.8|554
1643999700000|2022-02-04 18:35:00|64996.5|64976.5|65011.4|64991.4|65013.4|64995.6|64991.7|64972.9|470
1644000000000|2022-02-04 18:40:00|65011.1|64991.1|65004.3|64984.3|65011.5|64991.8|64996.9|64979.9|500
1644000300000|2022-02-04 18:45:00|65004.1|64984.1|65011.1|64991.1|65016.5|64998.9|64998.6|64980.2|480
1644000600000|2022-02-04 18:50:00|65010.8|64990.8|65007.8|64992.8|65014.8|64995.6|65002.2|64983.4|433
1644000900000|2022-02-04 18:55:00|65007.9|64992.9|65000.9|64980.9|65018.2|65001|65000.9|64980.9|466
1644001200000|2022-02-04 19:00:00|65000.7|64980.7|64984.8|64964.8|65000.7|64980.7|64982.5|64962.5|532
1644001500000|2022-02-04 19:05:00|64984.5|64964.5|64990.2|64970.2|64999.2|64981.3|64984.3|64964.3|540
1644001800000|2022-02-04 19:10:00|64990.5|64970.5|64994|64974|64997.3|64980.2|64990.1|64970.1|359
1644002100000|2022-02-04 19:15:00|64994.1|64974.1|65008.7|64988.7|65010.2|64990.2|64992.4|64972.4|372
1644002400000|2022-02-04 19:20:00|65008.5|64988.5|65014.4|64994.4|65015.3|64998.2|65003.1|64983.1|586
1644002700000|2022-02-04 19:25:00|65014.1|64994.1|65020.8|65000.8|65027.4|65007.4|65014.1|64994.1|506
1644003000000|2022-02-04 19:30:00|65021|65001|65004.8|64984.8|65033.9|65013.9|64999.1|64979.1|649
1644003300000|2022-02-04 19:35:00|65004.7|64984.7|64997.5|64977.5|65007.3|64987.3|64996.8|64976.8|496
1644003600000|2022-02-04 19:40:00|64997.3|64977.3|64994.4|64974.4|65006.5|64986.7|64990.8|64972.2|466
1644003900000|2022-02-04 19:45:00|64994|64974|64999.8|64979.8|65004.9|64984.9|64993|64973|491
1644004200000|2022-02-04 19:50:00|65000.3|64980.3|65011.6|64991.6|65013.2|64993.2|64998.8|64978.8|589
1644004500000|2022-02-04 19:55:00|65011.2|64991.2|65040.2|65020.2|65045.3|65025.3|65011|64991|621
1644004800000|2022-02-04 20:00:00|65039.3|65019.3|65025.8|65010.8|65043|65023|65019.9|64999.9|641
1644005100000|2022-02-04 20:05:00|65025.9|65010.9|65021.1|65001.1|65034.5|65016.6|65014.4|64994.4|565
1644005400000|2022-02-04 20:10:00|65021.4|65001.4|65015.2|64995.2|65032.9|65015.5|65014.2|64994.8|578
1644005700000|2022-02-04 20:15:00|65015.4|64995.4|65007.2|64987.2|65023.1|65003.1|65007.2|64987.2|577
1644006000000|2022-02-04 20:20:00|65007.7|64987.7|65010.3|64990.3|65021.2|65001.2|64992.1|64973.4|566
1644006300000|2022-02-04 20:25:00|65010.2|64990.2|64989.3|64969.3|65010.2|64990.2|64983.6|64966.9|525
1644006600000|2022-02-04 20:30:00|64989.6|64969.6|64982.8|64962.8|64996.9|64976.9|64974.1|64954.1|641
1644006900000|2022-02-04 20:35:00|64983.1|64963.1|64990.9|64970.9|64991.1|64973.4|64979.5|64961.7|566
1644007200000|2022-02-04 20:40:00|64988|64973|64995.1|64975.1|65002.5|64983.2|64985.9|64967.6|600
1644007500000|2022-02-04 20:45:00|64994.7|64974.7|64996.9|64976.9|64997.6|64979.7|64979.1|64960.7|570
1644007800000|2022-02-04 20:50:00|64994.8|64979.8|64996.3|64976.3|64996.9|64979.8|64980.5|64962.1|542
1644008100000|2022-02-04 20:55:00|64995.9|64975.9|65001.8|64981.8|65010.6|64990.6|64985.6|64966.4|684
1644008400000|2022-02-04 21:00:00|65005.6|64985.6|64996.4|64976.4|65015.7|64995.7|64995.5|64975.5|395
1644008700000|2022-02-04 21:05:00|64996|64976|65011.5|64991.5|65011.9|64991.9|64995.9|64975.9|235
1644009000000|2022-02-04 21:10:00|65011.4|64991.4|65015.8|64995.8|65017.9|64997.9|65010.9|64990.9|245
1644009300000|2022-02-04 21:15:00|65015.7|64995.7|65019.8|64999.8|65030.7|65010.7|65014.9|64994.9|213
1644009600000|2022-02-04 21:20:00|65019.2|64999.2|65025.6|65005.6|65027.9|65007.9|65018.9|64998.9|96
1644009900000|2022-02-04 21:25:00|65024.2|65004.2|65028.8|65008.8|65038.3|65018.3|65024.2|65004.2|226
1644010200000|2022-02-04 21:30:00|65029.9|65009.9|65025|65005|65035.9|65015.9|65018.6|64998.6|170
1644010500000|2022-02-04 21:35:00|65025.4|65005.4|65024.6|65004.6|65028.3|65008.3|65023.2|65003.2|76
1644010800000|2022-02-04 21:40:00|65025.3|65005.3|65025.9|65005.9|65031.3|65011.3|65021.3|65001.3|135
1644011100000|2022-02-04 21:45:00|65026.6|65006.6|65028.8|65008.8|65030.2|65010.2|65013.6|64993.6|375
1644011400000|2022-02-04 21:50:00|65029.1|65009.1|65023.9|65003.9|65057.5|65021.1|65014.7|64985.8|275
1644011700000|2022-02-04 21:55:00|65021.5|65001.5|65024.3|65004.3|65049.9|65019.2|65019.2|64989.3|230
1644181200000|2022-02-06 21:00:00|64971.3|64873.8|64961.3|64931.3|64983.6|64934.4|64942.8|64873.8|51
1644181500000|2022-02-06 21:05:00|64962.5|64932.5|64951.6|64921.6|64983.5|64932.5|64951.6|64880.2|8
1644181800000|2022-02-06 21:10:00|64965.5|64875.8|64951.7|64921.7|64976.8|64922.1|64943.7|64853.5|25
1644182100000|2022-02-06 21:15:00|64950.6|64920.6|64960.2|64930.2|64981.4|64930.7|64948.8|64878.7|21
1644182400000|2022-02-06 21:20:00|64959.1|64929.1|64961.9|64931.9|64969.3|64931.9|64956.1|64898.4|5
1644182700000|2022-02-06 21:25:00|64979.7|64889.4|64978.3|64906.1|64981.9|64931.9|64959.6|64877.9|7
1644183000000|2022-02-06 21:30:00|64969.8|64873.1|64964.2|64934.2|64978.5|64934.2|64964.2|64873.1|6
1644183300000|2022-02-06 21:35:00|64975.2|64889.2|64964.2|64934.2|64975.2|64934.2|64964.2|64889.2|2
1644183600000|2022-02-06 21:40:00|64975.2|64889.2|64965.3|64935.3|64975.2|64935.3|64964.2|64889.2|3
1644183900000|2022-02-06 21:45:00|65054.9|64940.9|64966.1|64936.1|65054.9|64940.9|64964.5|64883.8|5
1644184200000|2022-02-06 21:50:00|64953.8|64923.8|64965.7|64878.4|64965.7|64930.1|64953.8|64878.4|6
1644184500000|2022-02-06 21:55:00|64972.1|64900.1|64955.4|64925.4|64979.8|64935.6|64950.6|64889.9|9
1644184800000|2022-02-06 22:00:00|64954.5|64924.5|65014.9|64940.9|65041|64945.1|64941.1|64891.8|92
1644185100000|2022-02-06 22:05:00|65007.5|64931.9|65010.2|64946.4|65055.4|64956.4|64962.6|64902.7|162
1644185400000|2022-02-06 22:10:00|65012.7|64931.3|65006.1|64928|65036.8|64956.4|64975.4|64920.8|119
1644185700000|2022-02-06 22:15:00|64981.9|64952|64995|64936.5|65069|64970|64979|64929.3|42
1644186000000|2022-02-06 22:20:00|65002.6|64952.1|65001.2|64950|65040.5|64955.8|64983|64929.6|93
1644186300000|2022-02-06 22:25:00|64995.9|64951.1|64990.6|64949.5|65042.7|64956.4|64987.4|64933.2|153
1644186600000|2022-02-06 22:30:00|64990.5|64949.4|64990.8|64948.2|65042.2|64961.1|64988|64933.5|117
1644186900000|2022-02-06 22:35:00|64992.8|64949.7|64979.6|64949.7|65020.2|64953.1|64965.8|64923.3|249
1644187200000|2022-02-06 22:40:00|65042.1|64921|64987.5|64950|65042.1|64959.8|64979|64921|174
1644187500000|2022-02-06 22:45:00|64983.4|64951.3|64988.5|64945.1|65011.6|64954.9|64977.1|64930.3|270
1644187800000|2022-02-06 22:50:00|64986.6|64947|64986.6|64962.2|65041.6|64963.8|64978.3|64937.6|138
1644188100000|2022-02-06 22:55:00|64986.5|64962.3|65007.2|64957.5|65024.1|64966.9|64980.2|64942.5|258
1644188400000|2022-02-06 23:00:00|65006.4|64958.4|65001.9|64966.5|65015.4|64975.7|64983.6|64950.7|565
1644188700000|2022-02-06 23:05:00|65002|64968.7|64994|64966.4|65011.7|64980.3|64989.6|64961.7|335
1644189000000|2022-02-06 23:10:00|64993.9|64966.3|64998.5|64972.8|65001.3|64979.9|64982.7|64958.4|399
1644189300000|2022-02-06 23:15:00|64998|64973|64998.3|64974.7|65004.2|64983.1|64986.3|64962.8|459
1644189600000|2022-02-06 23:20:00|64996.9|64976.9|64997.4|64977.4|65005.1|64984.5|64995.7|64973.3|395
1644189900000|2022-02-06 23:25:00|64996.9|64976.9|65007.9|64987.9|65014.6|64992.5|64995.7|64975.1|357
1644190200000|2022-02-06 23:30:00|65008.9|64988.9|64996.5|64976.5|65009|64989|64995|64971.6|341
1644190500000|2022-02-06 23:35:00|64996.4|64976.4|64998|64978|65003.3|64982.9|64995.8|64975.4|368
1644190800000|2022-02-06 23:40:00|64998.2|64978.2|64996.5|64973.9|64999.6|64979.6|64990.9|64970.7|376
1644191100000|2022-02-06 23:45:00|64995.7|64974.4|64995.4|64975.4|65000.8|64976.1|64990.3|64968.3|402
1644191400000|2022-02-06 23:50:00|64995.9|64974.5|65013.5|64993.5|65022.8|64998.7|64995.9|64972.2|469
1644191700000|2022-02-06 23:55:00|65013.2|64993.2|65001.6|64978.9|65017.5|64993.7|65001.2|64974.8|599
1644192000000|2022-02-07 00:00:00|65001.5|64981.5|65007.7|64984.4|65020.6|64998.4|65000.8|64979.1|607
1644192300000|2022-02-07 00:05:00|65006.3|64986.1|65004.8|64984.8|65010.8|64990.3|64993|64971.6|504
1644192600000|2022-02-07 00:10:00|65004.6|64984.6|65006.1|64986.1|65013.8|64993.8|65000.5|64979.5|533
1644192900000|2022-02-07 00:15:00|65004.8|64984.8|65021.1|65001.1|65021.6|65001.6|65000.7|64980.1|558
1644193200000|2022-02-07 00:20:00|65020.9|65000.9|65014.9|64994.9|65022|65001.8|65008.3|64987.6|383
1644193500000|2022-02-07 00:25:00|65014.4|64994.4|65019.8|64999.8|65026.6|65006.3|65013.6|64992.8|406
1644193800000|2022-02-07 00:30:00|65020|65000|65016.9|64996.9|65026.9|65006.9|65016.4|64996.4|377
1644194100000|2022-02-07 00:35:00|65017|64997|65010.3|64990.3|65025.7|65005.7|65010.3|64990.3|355
1644194400000|2022-02-07 00:40:00|65007.9|64987.9|65004.3|64984.3|65011.8|64991.8|65000.1|64980.1|349
1644194700000|2022-02-07 00:45:00|65004.2|64984.2|65004.1|64984.1|65010.7|64990.7|64998.9|64982|389
1644195000000|2022-02-07 00:50:00|65003.9|64983.9|65016.3|64996.3|65018.5|64998.5|64998.2|64978.2|530
1644195300000|2022-02-07 00:55:00|65017|64997|65013.5|64993.5|65022.4|65002.4|65008.8|64990.7|398
1644195600000|2022-02-07 01:00:00|65012.5|64992.5|65013|64993|65028.1|65009|65008.9|64988.9|609
1644195900000|2022-02-07 01:05:00|65013.9|64993.9|65067.2|65047.2|65069|65049|65012.6|64992.6|682
1644196200000|2022-02-07 01:10:00|65067|65047|65057.8|65037.8|65073|65053.4|65054.7|65034.7|672
1644196500000|2022-02-07 01:15:00|65057.9|65037.9|65065.1|65045.1|65073.1|65053.1|65044.2|65024.2|688
1644196800000|2022-02-07 01:20:00|65065.3|65045.3|65056.7|65036.7|65067.4|65049|65050.6|65030.6|584
1644197100000|2022-02-07 01:25:00|65056.6|65036.6|65049.9|65029.9|65060.3|65042.3|65046|65026.3|547
1644197400000|2022-02-07 01:30:00|65050.3|65030.3|65059.4|65039.4|65064.6|65044.6|65048.1|65029.4|518
1644197700000|2022-02-07 01:35:00|65059.6|65039.6|65054.5|65034.5|65060.4|65040.4|65044.1|65024.1|556
1644198000000|2022-02-07 01:40:00|65054.1|65034.1|65071.5|65051.5|65075.5|65055.5|65053.9|65033.9|546
1644198300000|2022-02-07 01:45:00|65071.4|65051.4|65083.1|65063.1|65089.3|65069.3|65071.4|65051.4|593
1644198600000|2022-02-07 01:50:00|65084.3|65064.3|65085.6|65065.6|65088.3|65070.2|65077.8|65057.8|433
1644198900000|2022-02-07 01:55:00|65084.9|65064.9|65078.2|65058.2|65085.5|65065.5|65070.4|65051.7|537
1644199200000|2022-02-07 02:00:00|65078.5|65058.5|65087.5|65067.5|65088.9|65068.9|65070.5|65050.5|504
1644199500000|2022-02-07 02:05:00|65087.8|65067.8|65096.6|65076.6|65105.4|65085.4|65083.9|65063.9|572
1644199800000|2022-02-07 02:10:00|65096.7|65076.7|65108.4|65088.4|65112.3|65092.3|65095.7|65075.7|540
1644200100000|2022-02-07 02:15:00|65108.6|65088.6|65115.1|65095.1|65116.2|65096.2|65097.2|65077.2|643
1644200400000|2022-02-07 02:20:00|65114.5|65094.5|65131.2|65111.2|65134|65114|65108.5|65088.5|440
1644200700000|2022-02-07 02:25:00|65131.8|65111.8|65137|65117|65139.8|65121.4|65129.3|65109.3|389
1644201000000|2022-02-07 02:30:00|65137.2|65117.2|65133.3|65113.3|65145|65125.6|65115.1|65095.1|596
1644201300000|2022-02-07 02:35:00|65133.5|65113.5|65151.1|65131.1|65156.5|65136.5|65119.4|65100.8|566
1644201600000|2022-02-07 02:40:00|65151|65131|65148.7|65128.7|65155|65135|65143|65123|451
1644201900000|2022-02-07 02:45:00|65148.5|65128.5|65149.7|65129.7|65152.2|65132.2|65142.7|65122.9|414
1644202200000|2022-02-07 02:50:00|65148.1|65128.1|65156.5|65136.5|65157.2|65138.2|65144.7|65126.2|483
1644202500000|2022-02-07 02:55:00|65157.1|65137.1|65154.6|65134.6|65158.4|65138.4|65136.8|65118.1|654
1644202800000|2022-02-07 03:00:00|65154.7|65134.7|65164.2|65144.2|65166|65146|65151.3|65131.3|553
1644203100000|2022-02-07 03:05:00|65164.1|65144.1|65166.6|65146.6|65172.3|65152.3|65158|65138.1|521
1644203400000|2022-02-07 03:10:00|65168.1|65148.1|65154.5|65134.5|65172.2|65152.2|65152.1|65132.1|516
1644203700000|2022-02-07 03:15:00|65154.1|65134.1|65145.1|65125.1|65154.7|65134.7|65139.8|65120.8|491
1644204000000|2022-02-07 03:20:00|65145.2|65125.2|65143.1|65123.1|65150.5|65132.5|65139.3|65120.3|419
1644204300000|2022-02-07 03:25:00|65143|65123|65135|65115|65148|65128.5|65127.3|65107.3|434
1644204600000|2022-02-07 03:30:00|65134.9|65114.9|65134.5|65114.5|65140.7|65120.7|65131|65111|427
1644204900000|2022-02-07 03:35:00|65136.2|65116.2|65136.8|65121.8|65146|65126.7|65128.5|65109.9|458
1644205200000|2022-02-07 03:40:00|65139.8|65119.8|65137.9|65117.9|65144.6|65124.6|65131.3|65111.3|424
1644205500000|2022-02-07 03:45:00|65137.2|65117.2|65130.2|65110.2|65140.8|65121.5|65127.7|65107.7|376
1644205800000|2022-02-07 03:50:00|65131.4|65111.4|65130.9|65110.9|65138.5|65118.5|65127.3|65108.3|362
1644206100000|2022-02-07 03:55:00|65130.8|65110.8|65125.7|65105.7|65134|65114|65118.6|65100.4|539
1644206400000|2022-02-07 04:00:00|65125.4|65105.4|65112.6|65092.6|65129.5|65109.5|65112.1|65092.1|457
1644206700000|2022-02-07 04:05:00|65112.7|65092.7|65110.9|65090.9|65114.3|65094.3|65101.8|65081.8|513
1644207000000|2022-02-07 04:10:00|65111|65091|65105|65085|65111|65091|65102.4|65082.5|366
1644207300000|2022-02-07 04:15:00|65105.3|65085.3|65100.5|65080.5|65106.8|65086.8|65099.9|65079.9|401
1644207600000|2022-02-07 04:20:00|65100.6|65080.6|65089|65069|65100.6|65080.6|65087.9|65067.9|462
1644207900000|2022-02-07 04:25:00|65090|65070|65086.3|65066.3|65090|65070|65083|65063|414
1644208200000|2022-02-07 04:30:00|65086.4|65066.4|65087.2|65067.2|65090.9|65073|65079.6|65060.8|396
1644208500000|2022-02-07 04:35:00|65087.5|65067.5|65088.1|65068.1|65089.7|65071|65085.4|65065.8|212
1644208800000|2022-02-07 04:40:00|65088.2|65068.2|65088.3|65068.3|65090.3|65071.2|65080.4|65060.4|360
1644209100000|2022-02-07 04:45:00|65088.1|65068.1|65100.1|65080.1|65100.2|65080.2|65087.8|65067.8|318
1644209400000|2022-02-07 04:50:00|65099.8|65079.8|65105.2|65085.2|65108.2|65088.2|65096.5|65076.5|397
1644209700000|2022-02-07 04:55:00|65105.4|65085.4|65092.5|65072.5|65105.4|65085.4|65090.9|65070.9|342
1644210000000|2022-02-07 05:00:00|65092.7|65072.7|65089|65069|65093.8|65073.8|65082.8|65062.8|451
1644210300000|2022-02-07 05:05:00|65090.3|65070.3|65091.9|65071.9|65096.8|65076.8|65085.1|65065.1|445
1644210600000|2022-02-07 05:10:00|65091.8|65071.8|65089|65069|65092.2|65072.2|65082.6|65062.6|407
1644210900000|2022-02-07 05:15:00|65089.1|65069.1|65106.5|65086.5|65107.7|65087.7|65089|65069|411
1644211200000|2022-02-07 05:20:00|65106.4|65086.4|65108.2|65088.2|65112.7|65092.7|65102.8|65084.6|430
1644211500000|2022-02-07 05:25:00|65108|65088|65119|65099|65119.6|65101.4|65107.9|65087.9|373
1644211800000|2022-02-07 05:30:00|65118.9|65098.9|65109|65089|65118.9|65098.9|65106.5|65087|370
1644212100000|2022-02-07 05:35:00|65109.2|65089.2|65128.7|65108.7|65131.4|65113.3|65107|65087|296
1644212400000|2022-02-07 05:40:00|65128.4|65108.4|65133.5|65113.5|65135.1|65118.4|65123.6|65103.9|326
1644212700000|2022-02-07 05:45:00|65132.8|65112.8|65111.3|65091.3|65134.9|65114.9|65110.5|65091.2|503
1644213000000|2022-02-07 05:50:00|65111.5|65091.5|65120.1|65100.1|65121.1|65102.8|65104.6|65084.6|607
1644213300000|2022-02-07 05:55:00|65120.3|65100.3|65137.1|65117.1|65139.5|65119.5|65117.3|65099.9|561
1644213600000|2022-02-07 06:00:00|65137.2|65117.2|65122|65102|65139|65121|65119.5|65099.5|467
1644213900000|2022-02-07 06:05:00|65121.8|65101.8|65114.6|65094.6|65122.5|65102.5|65103.7|65084.7|462
1644214200000|2022-02-07 06:10:00|65115.3|65095.3|65126.6|65106.6|65136|65116|65113.1|65094.2|414
1644214500000|2022-02-07 06:15:00|65126.8|65106.8|65131.5|65111.5|65145.9|65125.9|65122.8|65103.3|484
1644214800000|2022-02-07 06:20:00|65131.6|65111.6|65127.7|65107.7|65133.8|65114.6|65117.4|65099.4|379
1644215100000|2022-02-07 06:25:00|65125.9|65105.9|65130.5|65110.5|65134|65114.6|65121.4|65102.5|432
1644215400000|2022-02-07 06:30:00|65130.7|65110.7|65121.6|65101.6|65135.4|65116.2|65113.4|65093.4|495
1644215700000|2022-02-07 06:35:00|65122|65102|65133.5|65113.5|65137.4|65120.1|65120.2|65100.2|387
1644216000000|2022-02-07 06:40:00|65133.7|65113.7|65135.6|65115.6|65141.3|65123.6|65127.1|65108|460
1644216300000|2022-02-07 06:45:00|65136.2|65116.2|65131|65116|65139.9|65119.9|65126.2|65107.8|467
1644216600000|2022-02-07 06:50:00|65130.6|65115.6|65122.6|65102.6|65138.8|65121.3|65121.1|65102.2|527
1644216900000|2022-02-07 06:55:00|65122.7|65102.7|65129.7|65109.7|65137.7|65118.5|65122.7|65102.7|453
1644217200000|2022-02-07 07:00:00|65129.9|65109.9|65135.6|65115.6|65150.9|65130.9|65122.6|65102.6|771
1644217500000|2022-02-07 07:05:00|65135.1|65115.1|65119.1|65099.1|65136.6|65117|65109.9|65091.8|693
1644217800000|2022-02-07 07:10:00|65119.3|65099.3|65125.2|65105.2|65125.2|65105.2|65103|65083|632
1644218100000|2022-02-07 07:15:00|65125.3|65105.3|65131.4|65111.4|65131.7|65113.3|65110|65092.1|656
1644218400000|2022-02-07 07:20:00|65130.5|65110.5|65107.8|65087.8|65133.9|65116.4|65100.7|65082.9|659
1644218700000|2022-02-07 07:25:00|65107.3|65087.3|65129.8|65109.8|65130.6|65112|65103.5|65085.8|614
1644219000000|2022-02-07 07:30:00|65130.1|65110.1|65133.4|65118.4|65160.2|65142.5|65127.7|65110.1|755
1644219300000|2022-02-07 07:35:00|65132.8|65117.8|65136|65116|65154.8|65138.8|65128.9|65113.9|627
1644219600000|2022-02-07 07:40:00|65136.1|65116.1|65136.9|65121.9|65161|65145.3|65133.5|65116.1|604
1644219900000|2022-02-07 07:45:00|65136.8|65121.8|65142.3|65127.3|65146.9|65131.9|65132.3|65115.7|525
1644220200000|2022-02-07 07:50:00|65141.8|65126.8|65133.7|65118.7|65144.2|65129.2|65125.9|65109.4|571
1644220500000|2022-02-07 07:55:00|65133.2|65118.2|65120.8|65105.8|65135|65120|65108.2|65093.2|740
1644220800000|2022-02-07 08:00:00|65120.6|65105.6|65117.6|65097.6|65120.8|65105.6|65076.9|65056.9|950
1644221100000|2022-02-07 08:05:00|65117.1|65097.1|65102.1|65082.1|65141.5|65123.3|65097.3|65079.3|820
1644221400000|2022-02-07 08:10:00|65101.9|65081.9|65100.7|65080.7|65118.4|65101.9|65093.3|65075.7|825
1644221700000|2022-02-07 08:15:00|65100.6|65080.6|65125.3|65110.3|65130.8|65114|65099.2|65080.6|796
1644222000000|2022-02-07 08:20:00|65127.6|65112.6|65108.5|65093.5|65153.6|65138.6|65106.7|65088.7|864
1644222300000|2022-02-07 08:25:00|65111.4|65091.4|65048.5|65033.5|65113.2|65093.2|65043.6|65026.1|904
1644222600000|2022-02-07 08:30:00|65050.1|65030.1|65047.8|65027.8|65060.1|65040.2|65028|65008.6|875
1644222900000|2022-02-07 08:35:00|65047.6|65027.6|65097.6|65082.6|65102.9|65083.9|65045.9|65025.9|899
1644223200000|2022-02-07 08:40:00|65098.5|65083.5|65058.6|65038.6|65110.1|65090.9|65049.5|65029.5|813
1644223500000|2022-02-07 08:45:00|65058.7|65038.7|65092.9|65072.9|65117.7|65097.7|65055|65035|826
1644223800000|2022-02-07 08:50:00|65092.4|65072.4|65108.9|65093.9|65113.5|65097.1|65067.9|65049.5|690
1644224100000|2022-02-07 08:55:00|65107.7|65092.7|65112.4|65097.4|65138|65118.2|65101.2|65084.2|821
1644224400000|2022-02-07 09:00:00|65112.2|65097.2|65145.5|65130.5|65152.7|65133.2|65111.2|65092.4|779
1644224700000|2022-02-07 09:05:00|65145.4|65130.4|65157.4|65137.4|65167|65148.7|65142.3|65123|801
1644225000000|2022-02-07 09:10:00|65157|65137|65179.8|65159.8|65181.2|65163.6|65152.1|65134.3|734
1644225300000|2022-02-07 09:15:00|65179.6|65159.6|65174.5|65159.5|65183.9|65167.4|65165.4|65147.9|737
1644225600000|2022-02-07 09:20:00|65175|65160|65198.3|65183.3|65200.1|65183.4|65173.9|65158.9|625
1644225900000|2022-02-07 09:25:00|65196.5|65181.5|65190.6|65175.6|65199.7|65183.2|65185.4|65169.1|698
1644226200000|2022-02-07 09:30:00|65190.1|65175.1|65199.1|65184.1|65220.5|65205.4|65186.8|65169.7|758
1644226500000|2022-02-07 09:35:00|65198.5|65183.5|65214.9|65194.9|65215.1|65198.4|65193.7|65176.8|675
1644226800000|2022-02-07 09:40:00|65214.6|65194.6|65201.7|65186.7|65215.8|65200.8|65195.6|65179.5|599
1644227100000|2022-02-07 09:45:00|65201.9|65186.9|65169.8|65154.8|65207.8|65190.1|65167.2|65149.7|767
1644227400000|2022-02-07 09:50:00|65168.9|65153.9|65182.6|65167.6|65185.6|65168.6|65168.9|65152.7|711
1644227700000|2022-02-07 09:55:00|65182.5|65167.5|65175.2|65155.2|65186.6|65170.4|65158.8|65142.1|659
1644228000000|2022-02-07 10:00:00|65174.8|65154.8|65172.2|65157.2|65191.5|65173.7|65163.8|65148.1|710
1644228300000|2022-02-07 10:05:00|65171.8|65156.8|65171.5|65156.5|65180|65163.8|65155.5|65140.5|651
1644228600000|2022-02-07 10:10:00|65171.4|65156.4|65171.7|65151.7|65179.8|65162|65162.9|65144.9|619
1644228900000|2022-02-07 10:15:00|65171.4|65151.4|65183.1|65163.1|65186.9|65169|65163.8|65146.3|630
1644229200000|2022-02-07 10:20:00|65183.4|65163.4|65143.5|65123.5|65188.4|65169.8|65143.1|65123.5|630
1644229500000|2022-02-07 10:25:00|65143.7|65123.7|65139.1|65124.1|65146.9|65130.3|65131|65114.3|595
1644229800000|2022-02-07 10:30:00|65138.9|65123.9|65160.1|65145.1|65162.7|65146.2|65136.1|65121|645
1644230100000|2022-02-07 10:35:00|65160.3|65145.3|65183.7|65168.7|65193.7|65177.4|65153.7|65135.9|696
1644230400000|2022-02-07 10:40:00|65183.9|65168.9|65176.2|65161.2|65202.1|65186.8|65173.8|65155.2|688
1644230700000|2022-02-07 10:45:00|65175.8|65160.8|65194.4|65174.4|65197.9|65181.6|65172.2|65155.5|706
1644231000000|2022-02-07 10:50:00|65194.3|65174.3|65191.8|65176.8|65215.1|65200.1|65189.9|65173|691
1644231300000|2022-02-07 10:55:00|65191.4|65176.4|65187.1|65172.1|65202|65184.1|65178.6|65161.6|692
1644231600000|2022-02-07 11:00:00|65186.3|65171.3|65170.7|65155.7|65188.6|65173.6|65162.2|65147.2|737
1644231900000|2022-02-07 11:05:00|65171.1|65156.1|65179.3|65164.3|65189.4|65174.4|65159.7|65141.6|615
1644232200000|2022-02-07 11:10:00|65179.5|65164.5|65175.7|65160.7|65188.3|65173.3|65163.6|65147.2|560
1644232500000|2022-02-07 11:15:00|65177.8|65162.8|65166.4|65151.4|65182.7|65167.7|65158.8|65143.2|711
1644232800000|2022-02-07 11:20:00|65166.9|65151.9|65162.4|65147.4|65174.2|65158.6|65162|65146.7|571
1644233100000|2022-02-07 11:25:00|65162.3|65147.3|65134.8|65119.8|65162.8|65147.8|65128.5|65110.3|618
1644233400000|2022-02-07 11:30:00|65135.9|65115.9|65110.6|65095.6|65142.3|65127.3|65110.2|65095.2|668
1644233700000|2022-02-07 11:35:00|65110.1|65095.1|65102.5|65087.5|65119.9|65102.2|65102.4|65087.4|612
1644234000000|2022-02-07 11:40:00|65102.9|65087.9|65087.3|65067.3|65118.1|65100.9|65083.9|65067|775
1644234300000|2022-02-07 11:45:00|65084.6|65069.6|65063.8|65048.8|65100.3|65085.3|65061.9|65046.5|550
1644234600000|2022-02-07 11:50:00|65065.3|65045.3|65056.8|65041.8|65084.8|65068.8|65056.8|65040.7|648
1644234900000|2022-02-07 11:55:00|65056.6|65041.6|65059.9|65044.9|65063.9|65048.5|65042.8|65026.1|646
1644235200000|2022-02-07 12:00:00|65060.6|65045.6|65038|65023|65062.6|65047.6|65029.2|65012.7|782
1644235500000|2022-02-07 12:05:00|65038.1|65023.1|65044.7|65029.7|65057.6|65040.1|65027.4|65010.5|754
1644235800000|2022-02-07 12:10:00|65044.4|65029.4|65050.5|65035.5|65061.4|65043.5|65039|65022.9|655
1644236100000|2022-02-07 12:15:00|65050.7|65035.7|65051.8|65036.8|65064.1|65046.2|65043.4|65028.4|730
1644236400000|2022-02-07 12:20:00|65052.7|65037.7|65049.1|65034.1|65063.5|65046.1|65046.9|65031.3|656
1644236700000|2022-02-07 12:25:00|65048.7|65033.7|65049.8|65034.8|65069.9|65051.5|65044.5|65028.2|664
1644237000000|2022-02-07 12:30:00|65049.3|65034.3|65029.4|65014.4|65057.3|65042.3|65026.8|65011.8|679
1644237300000|2022-02-07 12:35:00|65029.5|65014.5|65043.4|65028.4|65060.2|65042.2|65027.3|65012.1|667
1644237600000|2022-02-07 12:40:00|65043.5|65028.5|65042.3|65027.3|65059.6|65041.9|65041.6|65026.6|628
1644237900000|2022-02-07 12:45:00|65045.5|65025.5|64980.7|64965.7|65045.6|65027.8|64980.7|64964.3|830
1644238200000|2022-02-07 12:50:00|64982.1|64967.1|64976.9|64961.9|64994.6|64974.6|64972.7|64957.7|739
1644238500000|2022-02-07 12:55:00|64977.3|64962.3|64992.1|64977.1|65011.3|64996.3|64976.5|64961.5|883
1644238800000|2022-02-07 13:00:00|64992.7|64977.7|65006.9|64991.9|65018.5|65001|64985.8|64970.8|856
1644239100000|2022-02-07 13:05:00|65008|64993|65031.8|65016.8|65031.8|65016.8|64983.9|64968.9|825
1644239400000|2022-02-07 13:10:00|65032.2|65017.2|65040.3|65025.3|65048.2|65033.2|65022.6|65007.6|744
1644239700000|2022-02-07 13:15:00|65040.1|65025.1|65070.9|65055.9|65076.9|65061.9|65039.1|65024.1|793
1644240000000|2022-02-07 13:20:00|65070.4|65055.4|65070.6|65055.6|65074.5|65059.5|65041.4|65026.4|869
1644240300000|2022-02-07 13:25:00|65070.4|65055.4|65096.6|65081.6|65101.3|65083.9|65068.9|65053.9|810
1644240600000|2022-02-07 13:30:00|65096.5|65081.5|65111.7|65096.7|65115.2|65100.2|65095|65080|762
1644240900000|2022-02-07 13:35:00|65111.9|65096.9|65115.2|65100.2|65123.5|65108.5|65107|65092|803
1644241200000|2022-02-07 13:40:00|65115|65100|65127.2|65112.2|65141.3|65125.2|65115|65100|824
1644241500000|2022-02-07 13:45:00|65127|65112|65107.7|65092.7|65138.9|65121.9|65096.5|65079.5|795
1644241800000|2022-02-07 13:50:00|65108.8|65093.8|65093.9|65078.9|65117.7|65100|65090.2|65075.2|872
1644242100000|2022-02-07 13:55:00|65093.7|65078.7|65082.5|65067.5|65117.8|65102.8|65073.6|65056.9|937
1644242400000|2022-02-07 14:00:00|65083|65068|65082.7|65067.7|65085.9|65070.9|65045.6|65030.6|951
1644242700000|2022-02-07 14:05:00|65084|65069|65143.4|65128.4|65156.7|65139.7|65082.9|65065.6|902
1644243000000|2022-02-07 14:10:00|65143.1|65128.1|65158.5|65143.5|65165.1|65150.1|65125.2|65110.2|811
1644243300000|2022-02-07 14:15:00|65159.2|65144.2|65174.9|65154.9|65174.9|65154.9|65143.8|65127.6|873
1644243600000|2022-02-07 14:20:00|65175.4|65155.4|65186.4|65166.4|65195.3|65178.2|65168.6|65151.3|835
1644243900000|2022-02-07 14:25:00|65186.5|65166.5|65164.8|65149.8|65189.8|65170.8|65164.5|65147.2|830
1644244200000|2022-02-07 14:30:00|65163|65148|65145.8|65130.8|65164.6|65149.6|65139|65123.6|871
1644244500000|2022-02-07 14:35:00|65145.9|65130.9|65123.3|65108.3|65150|65134.4|65121.6|65102.5|875
1644244800000|2022-02-07 14:40:00|65123.8|65108.8|65117.9|65102.9|65140.7|65125.7|65114.9|65097.3|908
1644245100000|2022-02-07 14:45:00|65116.6|65101.6|65132|65117|65138.3|65123.3|65088.8|65072.6|928
1644245400000|2022-02-07 14:50:00|65134.2|65119.2|65142.9|65122.9|65160.7|65144.2|65122.9|65105.8|884
1644245700000|2022-02-07 14:55:00|65141|65126|65090.2|65075.2|65141|65126|65082.2|65067.2|951
1644246000000|2022-02-07 15:00:00|65090.1|65075.1|65110.3|65095.3|65121.1|65104.2|65078.6|65063.6|936
1644246300000|2022-02-07 15:05:00|65110.4|65095.4|65094.7|65079.7|65114.4|65096.9|65085.6|65067.7|905
1644246600000|2022-02-07 15:10:00|65094.1|65079.1|65065.4|65050.4|65097.7|65082.7|65065.4|65047.9|881
1644246900000|2022-02-07 15:15:00|65065.1|65050.1|65034.2|65019.2|65070.9|65055.9|65032.6|65017.6|727
1644247200000|2022-02-07 15:20:00|65034.1|65019.1|65058.7|65043.7|65069.4|65051.6|65031.4|65016.4|832
1644247500000|2022-02-07 15:25:00|65059.6|65044.6|65059|65044|65085.5|65068.4|65052.9|65037.7|774
1644247800000|2022-02-07 15:30:00|65059.5|65044.5|65090.3|65070.3|65103.3|65086.9|65057.5|65042.5|872
1644248100000|2022-02-07 15:35:00|65090.4|65070.4|65110.8|65090.8|65121.1|65104.2|65086.7|65069.2|735
1644248400000|2022-02-07 15:40:00|65108.9|65093.9|65094.4|65074.4|65116.1|65100.7|65088.8|65071.2|823
1644248700000|2022-02-07 15:45:00|65094.2|65074.2|65071|65056|65096.1|65079.4|65017.1|64997.1|1008
1644249000000|2022-02-07 15:50:00|65074.2|65054.2|65079.7|65064.7|65139.4|65120.1|65066|65049.4|1055
1644249300000|2022-02-07 15:55:00|65078.8|65063.8|65055.4|65040.4|65078.8|65063.8|65040.6|65025.6|988
1644249600000|2022-02-07 16:00:00|65055.9|65040.9|65059.4|65044.4|65065|65047.5|65013.8|64994.4|1001
1644249900000|2022-02-07 16:05:00|65058.6|65043.6|65080.2|65065.2|65099.6|65082.9|65057.9|65040.9|799
1644250200000|2022-02-07 16:10:00|65079.7|65064.7|65097.3|65082.3|65102.7|65085|65070|65055|743
1644250500000|2022-02-07 16:15:00|65097.4|65082.4|65146.6|65131.6|65149.5|65131.6|65097|65080.5|953
1644250800000|2022-02-07 16:20:00|65147.3|65132.3|65154.5|65134.5|65191.5|65172.7|65146.5|65128.9|910
1644251100000|2022-02-07 16:25:00|65154.2|65134.2|65078.6|65058.6|65156.8|65141.3|65077.2|65057.2|909
1644251400000|2022-02-07 16:30:00|65078.9|65058.9|65041|65021|65092.2|65072.2|65040.2|65020.2|877
1644251700000|2022-02-07 16:35:00|65041.4|65021.4|65062.4|65047.4|65077.4|65060.1|65041|65021|852
1644252000000|2022-02-07 16:40:00|65062.6|65047.6|65105.7|65085.7|65106.4|65086.7|65048.9|65033.9|766
1644252300000|2022-02-07 16:45:00|65105.6|65085.6|65106|65086|65118.4|65099.4|65095.1|65077.3|775
1644252600000|2022-02-07 16:50:00|65105.8|65085.8|65112.7|65092.7|65113.7|65095.7|65090.5|65072.3|774
1644252900000|2022-02-07 16:55:00|65112.6|65092.6|65104.2|65089.2|65135.9|65118.4|65103.6|65086.1|777
1644253200000|2022-02-07 17:00:00|65104.7|65089.7|65116.7|65096.7|65123.3|65106.3|65104.5|65087|674
1644253500000|2022-02-07 17:05:00|65116.6|65096.6|65128.6|65108.6|65133|65114.5|65114.4|65096.6|596
1644253800000|2022-02-07 17:10:00|65128.7|65108.7|65123.3|65103.3|65128.8|65109.9|65111.6|65093.2|482
1644254100000|2022-02-07 17:15:00|65123.5|65103.5|65129.3|65114.3|65131.6|65114.3|65114.7|65095.7|483
1644254400000|2022-02-07 17:20:00|65129.1|65114.1|65154.7|65134.7|65157|65138|65128.5|65110.7|614
1644254700000|2022-02-07 17:25:00|65152.8|65132.8|65175.9|65155.9|65177.6|65159.3|65147.1|65129.8|629
1644255000000|2022-02-07 17:30:00|65175.8|65155.8|65176.4|65156.4|65184.1|65169.1|65173.2|65155.6|610
1644255300000|2022-02-07 17:35:00|65176.5|65156.5|65185.5|65165.5|65194.3|65179.3|65173.5|65156.4|557
1644255600000|2022-02-07 17:40:00|65187.4|65167.4|65168.1|65153.1|65187.6|65169.2|65166.1|65146.4|600
1644255900000|2022-02-07 17:45:00|65167.8|65152.8|65179.9|65164.9|65189.1|65171.6|65167.7|65152.7|534
1644256200000|2022-02-07 17:50:00|65179.8|65164.8|65199.6|65184.6|65210.8|65190.8|65176.5|65161.5|562
1644256500000|2022-02-07 17:55:00|65204.4|65184.4|65200.6|65185.6|65206.1|65188.7|65187|65172|661
1644256800000|2022-02-07 18:00:00|65200.7|65185.7|65198.4|65183.4|65204.7|65187.9|65191.4|65175|582
1644257100000|2022-02-07 18:05:00|65197.1|65182.1|65206.8|65186.8|65206.9|65189.3|65192.4|65174.7|500
1644257400000|2022-02-07 18:10:00|65206.7|65186.7|65209.8|65189.8|65211.8|65192.8|65195.2|65176.2|441
1644257700000|2022-02-07 18:15:00|65209.7|65189.7|65203.3|65183.3|65209.7|65192.3|65199.6|65182.5|434
1644258000000|2022-02-07 18:20:00|65203.2|65183.2|65199.3|65179.3|65203.9|65184.9|65193.1|65176.8|407
1644258300000|2022-02-07 18:25:00|65199.4|65179.4|65189.4|65174.4|65199.5|65181.9|65188.3|65171|442
1644258600000|2022-02-07 18:30:00|65189|65174|65177.9|65162.9|65192.3|65174.7|65173.3|65155.9|493
1644258900000|2022-02-07 18:35:00|65178.2|65163.2|65175.3|65160.3|65180.9|65165.9|65168.4|65151.3|417
1644259200000|2022-02-07 18:40:00|65175.2|65160.2|65181.6|65161.6|65182.5|65167.4|65169.7|65153.1|521
1644259500000|2022-02-07 18:45:00|65179.2|65164.2|65169.8|65154.8|65180.3|65164.2|65167|65149.1|357
1644259800000|2022-02-07 18:50:00|65169.9|65154.9|65164.3|65149.3|65174.1|65157.2|65160.6|65143|391
1644260100000|2022-02-07 18:55:00|65164.1|65149.1|65153.5|65138.5|65165.5|65150.5|65150.9|65135.9|360
1644260400000|2022-02-07 19:00:00|65153.3|65138.3|65157.7|65142.7|65159.4|65144.4|65151.2|65136.2|392
1644260700000|2022-02-07 19:05:00|65158|65143|65156.2|65141.2|65159.7|65144.7|65155.3|65137.9|317
1644261000000|2022-02-07 19:10:00|65155.9|65140.9|65144.3|65129.3|65159.4|65142.1|65140.2|65125.2|352
1644261300000|2022-02-07 19:15:00|65144.5|65129.5|65154.6|65134.6|65154.6|65138.4|65138.7|65121.8|491
1644261600000|2022-02-07 19:20:00|65152.1|65137.1|65140.3|65125.3|65154.1|65137.5|65139.9|65122.8|420
1644261900000|2022-02-07 19:25:00|65138|65123|65125.9|65110.9|65143.5|65125.9|65124.5|65107|432
1644262200000|2022-02-07 19:30:00|65125.7|65110.7|65107.7|65092.7|65126.3|65111.3|65106.5|65091.5|544
1644262500000|2022-02-07 19:35:00|65105.9|65090.9|65109.1|65094.1|65113.5|65095.7|65098|65081.2|551
1644262800000|2022-02-07 19:40:00|65108.7|65093.7|65100|65085|65118.3|65101.2|65099.6|65082|501
1644263100000|2022-02-07 19:45:00|65099.7|65084.7|65085.1|65070.1|65106.3|65088.6|65081.8|65065.7|623
1644263400000|2022-02-07 19:50:00|65085|65070|65076.7|65061.7|65093.1|65077.2|65076.1|65058.6|572
1644263700000|2022-02-07 19:55:00|65076.8|65061.8|65059.4|65044.4|65083.5|65066.2|65056.1|65038.7|667
1644264000000|2022-02-07 20:00:00|65059|65044|65072.3|65052.3|65085.2|65066.9|65059|65044|588
1644264300000|2022-02-07 20:05:00|65071.3|65056.3|65093.7|65073.7|65096.6|65079.2|65071.3|65054.2|479
1644264600000|2022-02-07 20:10:00|65093.8|65073.8|65083.6|65063.6|65096.6|65078.5|65078.6|65061.7|447
1644264900000|2022-02-07 20:15:00|65083.4|65063.4|65085.7|65070.7|65088.6|65071|65067.7|65050.6|532
1644265200000|2022-02-07 20:20:00|65085.6|65070.6|65093.9|65078.9|65096.9|65079.7|65084.1|65066.3|453
1644265500000|2022-02-07 20:25:00|65093.8|65078.8|65088.1|65073.1|65102.4|65087.4|65084.5|65068.2|499
1644265800000|2022-02-07 20:30:00|65088.2|65073.2|65082.3|65062.3|65091.2|65073.5|65075.1|65056.9|554
1644266100000|2022-02-07 20:35:00|65082.5|65062.5|65086.6|65071.6|65089.3|65072.1|65066.5|65048.6|524
1644266400000|2022-02-07 20:40:00|65086.7|65071.7|65092.7|65077.7|65096|65080.9|65086.2|65071.2|359
1644266700000|2022-02-07 20:45:00|65092.3|65077.3|65091.7|65076.7|65097.3|65080.9|65087.8|65072.8|452
1644267000000|2022-02-07 20:50:00|65091.5|65076.5|65090|65075|65097.2|65079.8|65085.1|65068.2|547
1644267300000|2022-02-07 20:55:00|65089.8|65074.8|65087.1|65072.1|65090.1|65075.1|65072.7|65055.6|718
1644267600000|2022-02-07 21:00:00|65088.7|65068.7|65080|65060|65091.4|65073|65071.1|65052.4|461
1644267900000|2022-02-07 21:05:00|65079.8|65059.8|65078|65058|65085|65065|65075.4|65055.4|239
1644268200000|2022-02-07 21:10:00|65077.8|65057.8|65079.5|65059.5|65081.1|65061.1|65076.7|65056.7|221
1644268500000|2022-02-07 21:15:00|65080.1|65060.1|65088.4|65068.4|65090.1|65070.1|65076.9|65056.9|176
1644268800000|2022-02-07 21:20:00|65088.3|65068.3|65092.2|65072.2|65098.2|65078.2|65088.1|65068.1|274
1644269100000|2022-02-07 21:25:00|65091.7|65071.7|65094.6|65074.6|65098|65078|65091|65071|276
1644269400000|2022-02-07 21:30:00|65094.4|65074.4|65093.2|65073.2|65095.5|65075.5|65091.9|65071.9|406
1644269700000|2022-02-07 21:35:00|65093.4|65073.4|65096.4|65076.4|65097|65077|65091.3|65071.3|406
1644270000000|2022-02-07 21:40:00|65096.5|65076.5|65086.7|65066.7|65096.9|65076.9|65079.3|65059.3|548
1644270300000|2022-02-07 21:45:00|65085.9|65065.9|65074.7|65054.7|65088.8|65068.8|65074.2|65054.2|705
1644270600000|2022-02-07 21:50:00|65075|65055|65080.2|65060.2|65085|65065|65073.3|65053.3|1045
1644270900000|2022-02-07 21:55:00|65079.7|65059.7|65067.4|65037.5|65081.3|65061.3|65064.1|65037.5|649
1644271200000|2022-02-07 22:00:00|65067.7|65039|65084.6|65035.3|65084.6|65043|65064.8|65035.3|57
1644271500000|2022-02-07 22:05:00|65082|65037.1|65090.3|65051.7|65096.8|65053.1|65077.5|65037.1|161
1644271800000|2022-02-07 22:10:00|65088.1|65053.4|65101|65043|65119.5|65053.7|65085.6|65030.7|216
1644272100000|2022-02-07 22:15:00|65101.6|65044.2|65079|65038.7|65110.8|65044.4|65064.7|65029.8|310
1644272400000|2022-02-07 22:20:00|65080.8|65035.1|65069.6|65033|65087.9|65040.8|65063|65024.5|146
1644272700000|2022-02-07 22:25:00|65066.6|65032.9|65080.9|65033.8|65114.8|65040.6|65060.3|65021.4|233
1644273000000|2022-02-07 22:30:00|65082.5|65033.6|65071.1|65040.2|65096.7|65042.3|65069.7|65029.8|303
1644273300000|2022-02-07 22:35:00|65071.4|65040.3|65076|65034.7|65084|65044.2|65066.7|65021|373
1644273600000|2022-02-07 22:40:00|65074.4|65037.2|65079.7|65029.4|65083.1|65043.4|65065.7|65021.1|264
1644273900000|2022-02-07 22:45:00|65076.4|65033.1|65076.4|65035.6|65084.3|65043.6|65067.6|65021.1|424
1644274200000|2022-02-07 22:50:00|65076.5|65035.8|65075.2|65032.5|65082|65040.6|65065.2|65027.4|456
1644274500000|2022-02-07 22:55:00|65075.4|65030|65078.7|65036.2|65086.6|65047.3|65066.6|65027.7|452
1644274800000|2022-02-07 23:00:00|65082.5|65033.8|65072.4|65041.4|65108.1|65053.2|65071.3|65022.7|749
1644275100000|2022-02-07 23:05:00|65071.3|65043.4|65082.3|65048.7|65090.6|65055.9|65068.4|65035.4|401
1644275400000|2022-02-07 23:10:00|65073.4|65053.4|65107.9|65081.7|65107.9|65087.7|65070.3|65049.9|522
1644275700000|2022-02-07 23:15:00|65102.2|65082.2|65094.4|65074.4|65117.5|65095.3|65091.8|65071.1|407
1644276000000|2022-02-07 23:20:00|65093.5|65072|65091.5|65071.3|65098.4|65077.6|65090.9|65070.7|258
1644276300000|2022-02-07 23:25:00|65089.9|65069.9|65097.2|65077.2|65100|65078.3|65087.2|65067.2|223
1644276600000|2022-02-07 23:30:00|65097.5|65077.5|65088.4|65068.4|65097.5|65077.5|65085.2|65065.2|237
1644276900000|2022-02-07 23:35:00|65088.1|65068.1|65086.8|65066.8|65094.3|65074.3|65084.3|65064.3|256
1644277200000|2022-02-07 23:40:00|65087|65067|65086.8|65066.8|65087.7|65067.7|65081.8|65061.8|175
1644277500000|2022-02-07 23:45:00|65087.3|65067.3|65079.6|65059.6|65087.5|65067.5|65078.8|65058.8|182
1644277800000|2022-02-07 23:50:00|65079.5|65059.5|65073.3|65053.3|65080.2|65060.2|65071|65051|226
1644278100000|2022-02-07 23:55:00|65072.9|65052.9|65071.3|65051.3|65075.4|65055.4|65069.7|65049.7|240
1644278400000|2022-02-08 00:00:00|65068.7|65048.7|65073.1|65053.1|65091.7|65071.4|65066.8|65046.8|524
1644278700000|2022-02-08 00:05:00|65073.6|65053.6|65079.6|65059.6|65091.1|65071.1|65070.1|65050.1|466
1644279000000|2022-02-08 00:10:00|65079.8|65059.8|65094.9|65074.9|65099.8|65079.8|65078.3|65058.3|404
1644279300000|2022-02-08 00:15:00|65095|65075|65070.6|65050.6|65095.2|65075.2|65070.6|65050.6|446
1644279600000|2022-02-08 00:20:00|65071.5|65051.5|65083.1|65063.1|65091|65071|65068|65048|370
1644279900000|2022-02-08 00:25:00|65083.2|65063.2|65080.5|65060.5|65087.2|65067.2|65078.6|65058.6|239
1644280200000|2022-02-08 00:30:00|65080.4|65060.4|65069.5|65049.5|65086.8|65066.8|65065.8|65045.8|286
1644280500000|2022-02-08 00:35:00|65069.6|65049.6|65066.4|65046.4|65073|65053|65062.6|65042.6|292
1644280800000|2022-02-08 00:40:00|65066.3|65046.3|65066.8|65046.8|65070.9|65050.9|65064.5|65044.5|290
1644281100000|2022-02-08 00:45:00|65067|65047|65062.7|65042.7|65069.9|65049.9|65062.1|65042.1|298
1644281400000|2022-02-08 00:50:00|65062.6|65042.6|65063.6|65043.6|65069.7|65049.7|65059.8|65039.8|576
1644281700000|2022-02-08 00:55:00|65063.3|65043.3|65061.8|65041.8|65072.8|65052.8|65060.5|65040.5|425
1644282000000|2022-02-08 01:00:00|65061.5|65041.5|65064.7|65044.7|65070.8|65050.8|65060.8|65040.8|472
1644282300000|2022-02-08 01:05:00|65064.6|65044.6|65049.7|65029.7|65064.6|65044.6|65041.9|65021.9|418
1644282600000|2022-02-08 01:10:00|65049.5|65029.5|65062.7|65042.7|65073.2|65053.2|65049|65029|552
1644282900000|2022-02-08 01:15:00|65062.9|65042.9|65045.8|65025.8|65068.2|65048.2|65045.8|65025.8|526
1644283200000|2022-02-08 01:20:00|65045.5|65025.5|65042.5|65022.5|65052.6|65032.6|65042.4|65022.4|404
1644283500000|2022-02-08 01:25:00|65041.2|65021.2|65030.1|65010.1|65041.9|65021.9|65023.3|65003.3|499
1644283800000|2022-02-08 01:30:00|65030|65010|65049.2|65029.2|65050.9|65030.9|65030|65010|500
1644284100000|2022-02-08 01:35:00|65049.8|65029.8|65061.8|65041.8|65068.2|65048.2|65049.1|65029.1|480
1644284400000|2022-02-08 01:40:00|65061.9|65041.9|65048.8|65028.8|65063.8|65043.8|65047.7|65027.7|480
1644284700000|2022-02-08 01:45:00|65049|65029|65066.7|65046.7|65070|65050|65048.3|65028.3|442
1644285000000|2022-02-08 01:50:00|65066.5|65046.5|65090.5|65070.5|65095.3|65075.3|65062.2|65042.2|524
1644285300000|2022-02-08 01:55:00|65091.6|65071.6|65097.5|65077.5|65099.8|65079.8|65079.5|65059.5|568
1644285600000|2022-02-08 02:00:00|65097.9|65077.9|65111.6|65091.6|65121.5|65101.5|65097.1|65077.1|483
1644285900000|2022-02-08 02:05:00|65111.7|65091.7|65126.6|65106.6|65129.7|65109.7|65104.4|65084.4|495
1644286200000|2022-02-08 02:10:00|65126.7|65106.7|65120.2|65100.2|65137.9|65117.9|65114.7|65094.7|656
1644286500000|2022-02-08 02:15:00|65120.5|65100.5|65130.9|65110.9|65136.8|65116.8|65120.5|65100.5|530
1644286800000|2022-02-08 02:20:00|65131.2|65111.2|65140|65120|65148.1|65128.1|65131.2|65111.2|456
1644287100000|2022-02-08 02:25:00|65140.3|65120.3|65131.8|65111.8|65140.9|65120.9|65130|65110.7|351
1644287400000|2022-02-08 02:30:00|65132.2|65112.2|65140.7|65120.7|65147.4|65127.4|65128|65108|505
1644287700000|2022-02-08 02:35:00|65140.8|65120.8|65133|65113|65143.3|65126|65129.7|65109.7|575
1644288000000|2022-02-08 02:40:00|65133.1|65113.1|65128.6|65108.6|65134.1|65114.1|65125|65105|470
1644288300000|2022-02-08 02:45:00|65128.3|65108.3|65126.9|65106.9|65129.2|65111.3|65120.5|65100.5|376
1644288600000|2022-02-08 02:50:00|65126.6|65106.6|65130|65110|65132.3|65115.1|65123.4|65104.2|416
1644288900000|2022-02-08 02:55:00|65129.8|65109.8|65126.4|65111.4|65134.8|65114.8|65118.6|65098.6|693
1644289200000|2022-02-08 03:00:00|65126.9|65111.9|65124.4|65109.4|65134|65116.9|65119.5|65100.7|356
1644289500000|2022-02-08 03:05:00|65123.9|65108.9|65127.8|65107.8|65134.9|65116.2|65123.9|65106.9|342
1644289800000|2022-02-08 03:10:00|65127.7|65107.7|65124.6|65104.6|65131.9|65111.9|65124.1|65104.1|307
1644290100000|2022-02-08 03:15:00|65124.5|65104.5|65130.5|65110.5|65130.5|65110.5|65116.4|65096.4|428
1644290400000|2022-02-08 03:20:00|65131.6|65111.6|65125.1|65105.1|65132.1|65112.1|65122.2|65102.2|429
1644290700000|2022-02-08 03:25:00|65125.5|65105.5|65135|65115|65135.8|65116.2|65125.2|65105.2|479
1644291000000|2022-02-08 03:30:00|65134.9|65114.9|65134.1|65114.1|65135.8|65117.2|65127.7|65110.4|370
1644291300000|2022-02-08 03:35:00|65134|65114|65127.3|65107.3|65134.3|65114.3|65124.9|65104.9|353
1644291600000|2022-02-08 03:40:00|65127.1|65107.1|65123.2|65103.2|65129.6|65109.6|65121.1|65101.1|329
1644291900000|2022-02-08 03:45:00|65123.6|65103.6|65126.6|65106.6|65129.7|65109.9|65122.6|65103.4|324
1644292200000|2022-02-08 03:50:00|65126.7|65106.7|65124.2|65104.2|65128.4|65109.6|65122.1|65103|283
1644292500000|2022-02-08 03:55:00|65124.4|65104.4|65127.6|65107.6|65132.1|65113.3|65123.4|65104.1|444
1644292800000|2022-02-08 04:00:00|65127.7|65107.7|65132.3|65112.3|65136.2|65118.8|65127.7|65107.7|373
1644293100000|2022-02-08 04:05:00|65132.2|65112.2|65135.4|65115.4|65138.9|65119.8|65131|65111.8|284
1644293400000|2022-02-08 04:10:00|65136|65116|65126.9|65111.9|65136.9|65116.9|65126.9|65108.8|275
1644293700000|2022-02-08 04:15:00|65127.4|65112.4|65132.8|65112.8|65132.8|65115.4|65124.2|65104.8|289
1644294000000|2022-02-08 04:20:00|65132.7|65112.7|65133.1|65118.1|65136.5|65118.3|65130.6|65110.6|351
1644294300000|2022-02-08 04:25:00|65132.7|65117.7|65128.1|65108.1|65135.6|65118.5|65125.8|65106|354
1644294600000|2022-02-08 04:30:00|65128.2|65108.2|65140.2|65120.2|65140.7|65123.4|65125.8|65106.5|351
1644294900000|2022-02-08 04:35:00|65140.3|65120.3|65138.5|65118.5|65141.5|65124|65132.3|65113.7|303
1644295200000|2022-02-08 04:40:00|65138.4|65118.4|65155.3|65140.3|65159.2|65140.9|65138.2|65118.2|416
1644295500000|2022-02-08 04:45:00|65157.3|65137.3|65161|65141|65170.9|65153.4|65157|65137|482
1644295800000|2022-02-08 04:50:00|65161.3|65141.3|65171.4|65151.4|65177.6|65157.6|65158.5|65138.5|432
1644296100000|2022-02-08 04:55:00|65171.5|65151.5|65165.4|65145.4|65171.5|65153.1|65161.2|65142.3|439
1644296400000|2022-02-08 05:00:00|65165.5|65145.5|65165.4|65145.4|65171.2|65151.2|65156.4|65136.4|482
1644296700000|2022-02-08 05:05:00|65165.3|65145.3|65171.7|65151.7|65174.5|65154.9|65165.3|65145.3|516
1644297000000|2022-02-08 05:10:00|65171.8|65151.8|65177.5|65157.5|65177.9|65157.9|65169.3|65149.3|486
1644297300000|2022-02-08 05:15:00|65177.4|65157.4|65172.6|65152.6|65177.5|65157.6|65164.4|65144.4|419
1644297600000|2022-02-08 05:20:00|65172.4|65152.4|65181.4|65161.4|65187.8|65167.8|65172.4|65152.4|448
1644297900000|2022-02-08 05:25:00|65181.2|65161.2|65188.9|65168.9|65190.3|65172.4|65177.1|65158.9|428
1644298200000|2022-02-08 05:30:00|65189.2|65169.2|65195|65175|65199.6|65179.6|65188.2|65168.2|520
1644298500000|2022-02-08 05:35:00|65195.3|65175.3|65192.5|65172.5|65197|65177|65184.6|65164.6|428
1644298800000|2022-02-08 05:40:00|65192.4|65172.4|65191.6|65171.6|65194.5|65174.5|65189.1|65169.8|377
1644299100000|2022-02-08 05:45:00|65191.4|65171.4|65192.7|65172.7|65194.6|65174.6|65189.9|65169.9|361
1644299400000|2022-02-08 05:50:00|65192.5|65172.5|65204.3|65184.3|65213.9|65193.9|65192.3|65172.3|433
1644299700000|2022-02-08 05:55:00|65204.4|65184.4|65203.9|65183.9|65207.2|65187.2|65194.8|65174.8|637
1644300000000|2022-02-08 06:00:00|65204.4|65184.4|65215.2|65195.2|65221.3|65204.1|65203.5|65183.5|516
1644300300000|2022-02-08 06:05:00|65215.1|65195.1|65210.4|65190.4|65215.9|65195.9|65202|65184.5|540
1644300600000|2022-02-08 06:10:00|65209.6|65189.6|65205.4|65190.4|65215.4|65196.3|65203.6|65183.6|426
1644300900000|2022-02-08 06:15:00|65208.5|65188.5|65212.8|65192.8|65220.1|65202.1|65208.5|65188.5|350
1644301200000|2022-02-08 06:20:00|65212.9|65192.9|65199|65179|65216.8|65196.8|65196.8|65176.8|457
1644301500000|2022-02-08 06:25:00|65199.8|65179.8|65190.5|65170.5|65204.9|65186.4|65190|65170|463
1644301800000|2022-02-08 06:30:00|65190.7|65170.7|65179.1|65159.1|65194.1|65175.5|65176.2|65157.7|584
1644302100000|2022-02-08 06:35:00|65179.2|65159.2|65173|65153|65180.8|65160.8|65166.8|65146.8|448
1644302400000|2022-02-08 06:40:00|65173.9|65153.9|65169|65149|65182.8|65165.6|65168.8|65148.9|415
1644302700000|2022-02-08 06:45:00|65168.9|65148.9|65196.8|65176.8|65199.6|65181.7|65168.1|65148.3|498
1644303000000|2022-02-08 06:50:00|65196.7|65176.7|65190.8|65170.8|65196.9|65177.6|65184.3|65164.9|409
1644303300000|2022-02-08 06:55:00|65190.7|65170.7|65189.3|65169.3|65194|65176.5|65176.4|65158.2|531
1644303600000|2022-02-08 07:00:00|65189.5|65169.5|65187.1|65172.1|65205.2|65187|65182.1|65163|690
1644303900000|2022-02-08 07:05:00|65186.1|65171.1|65205|65185|65205.3|65188.1|65185.2|65166.8|492
1644304200000|2022-02-08 07:10:00|65202.3|65187.3|65272.3|65252.3|65272.5|65254.9|65202.3|65184.5|722
1644304500000|2022-02-08 07:15:00|65272.2|65252.2|65247.1|65232.1|65300.6|65282.1|65243.8|65227.1|871
1644304800000|2022-02-08 07:20:00|65246.8|65231.8|65265.5|65250.5|65276|65257.5|65244.2|65227.1|710
1644305100000|2022-02-08 07:25:00|65265.8|65250.8|65309.1|65289.1|65313.7|65295.6|65253.1|65238.1|752
1644305400000|2022-02-08 07:30:00|65309.5|65289.5|65308.1|65293.1|65323.7|65306.7|65278.4|65263.4|889
1644305700000|2022-02-08 07:35:00|65307.4|65292.4|65296.2|65281.2|65318.6|65303.6|65289.5|65271.8|762
1644306000000|2022-02-08 07:40:00|65297.2|65282.2|65279|65264|65314.3|65298|65273.1|65255.6|842
1644306300000|2022-02-08 07:45:00|65280.6|65260.6|65284.9|65269.9|65286.7|65271.7|65270.7|65255.7|725
1644306600000|2022-02-08 07:50:00|65285.3|65270.3|65305.4|65290.4|65309.2|65294.2|65283.5|65267.4|610
1644306900000|2022-02-08 07:55:00|65305.5|65290.5|65306.7|65291.7|65312.8|65297.8|65291.7|65276.7|773
1644307200000|2022-02-08 08:00:00|65306.8|65291.8|65267.2|65252.2|65308.6|65293.6|65254.8|65238.3|866
1644307500000|2022-02-08 08:05:00|65265.8|65250.8|65290.9|65275.9|65302.4|65284.8|65261.4|65246.4|803
1644307800000|2022-02-08 08:10:00|65290.6|65275.6|65292.1|65277.1|65294.9|65279.9|65274.9|65259.9|799
1644308100000|2022-02-08 08:15:00|65292.3|65277.3|65282.7|65267.7|65308.1|65293.1|65261|65245.5|829
1644308400000|2022-02-08 08:20:00|65282.6|65267.6|65290.9|65275.9|65304.7|65289.7|65274|65259|718
1644308700000|2022-02-08 08:25:00|65291.2|65276.2|65291.8|65276.8|65313.3|65298.3|65284.9|65269.9|755
1644309000000|2022-02-08 08:30:00|65291.9|65276.9|65291.5|65276.5|65313.6|65296.1|65278.8|65263.2|773
1644309300000|2022-02-08 08:35:00|65291.9|65276.9|65296.2|65281.2|65307|65292|65287.5|65272.5|701
1644309600000|2022-02-08 08:40:00|65296.1|65281.1|65289.3|65274.3|65297.8|65282.8|65272.1|65257.1|756
1644309900000|2022-02-08 08:45:00|65289.5|65274.5|65262|65247|65290.1|65275.1|65257.5|65242.5|759
1644310200000|2022-02-08 08:50:00|65261.8|65246.8|65273.1|65258.1|65278.5|65260|65248.9|65233.9|682
1644310500000|2022-02-08 08:55:00|65274.5|65259.5|65272.4|65257.4|65290.2|65275.2|65266.2|65248.4|720
1644310800000|2022-02-08 09:00:00|65272.6|65257.6|65279.7|65264.7|65283.4|65268.4|65254.9|65239.1|647
1644311100000|2022-02-08 09:05:00|65280.3|65265.3|65280.1|65265.1|65282.6|65267.6|65265.9|65250.9|635
1644311400000|2022-02-08 09:10:00|65280.4|65265.4|65301.5|65286.5|65306.2|65291.2|65280.3|65265.3|631
1644311700000|2022-02-08 09:15:00|65301.8|65286.8|65294.3|65279.3|65313.1|65298.1|65283.5|65266.7|738
1644312000000|2022-02-08 09:20:00|65294.4|65279.4|65272.4|65257.4|65300.3|65285.3|65268.8|65253.8|613
1644312300000|2022-02-08 09:25:00|65272.6|65257.6|65254.7|65239.7|65277.3|65262.3|65250.9|65233.9|630
1644312600000|2022-02-08 09:30:00|65254.8|65239.8|65279|65264|65279.3|65264.3|65254.6|65239.6|651
1644312900000|2022-02-08 09:35:00|65279.2|65264.2|65280.3|65265.3|65292.6|65277.6|65269|65254|656
1644313200000|2022-02-08 09:40:00|65279.1|65264.1|65292.5|65277.5|65302.2|65287.2|65277|65262|670
1644313500000|2022-02-08 09:45:00|65292.6|65277.6|65288.7|65273.7|65296.9|65281.9|65274.3|65258.6|672
1644313800000|2022-02-08 09:50:00|65289.1|65274.1|65266.7|65251.7|65292.1|65277.1|65265.6|65250.4|727
1644314100000|2022-02-08 09:55:00|65266.6|65251.6|65267.1|65252.1|65276.6|65261.6|65250.8|65235.8|718
1644314400000|2022-02-08 10:00:00|65267.6|65252.6|65283|65268|65286.8|65271.8|65259.5|65243.1|620
1644314700000|2022-02-08 10:05:00|65282.8|65267.8|65255.2|65240.2|65283.5|65268.5|65248|65231.4|725
1644315000000|2022-02-08 10:10:00|65255.1|65240.1|65245.9|65230.9|65266.5|65251.5|65244.2|65227.1|698
1644315300000|2022-02-08 10:15:00|65246.1|65231.1|65231.6|65216.6|65249.8|65232.9|65230.4|65215.4|504
1644315600000|2022-02-08 10:20:00|65231.2|65216.2|65232|65217|65244.1|65229.1|65222.8|65207.8|684
1644315900000|2022-02-08 10:25:00|65232.5|65217.5|65225.5|65210.5|65247.2|65232.2|65223.9|65208.4|717
1644316200000|2022-02-08 10:30:00|65225.1|65210.1|65225|65210|65231|65216|65217.3|65202.3|610
1644316500000|2022-02-08 10:35:00|65224.3|65209.3|65234.7|65219.7|65249.6|65234.3|65222.2|65205.4|551
1644316800000|2022-02-08 10:40:00|65235.2|65220.2|65204.6|65189.6|65237.4|65222.4|65204.6|65189.6|647
1644317100000|2022-02-08 10:45:00|65204.3|65189.3|65191.3|65176.3|65210|65195|65188.2|65170.7|696
1644317400000|2022-02-08 10:50:00|65191.4|65176.4|65179.7|65164.7|65194.9|65176.7|65178|65163|658
1644317700000|2022-02-08 10:55:00|65179.2|65164.2|65143.6|65123.6|65191.7|65176.7|65138.2|65120.3|735
1644318000000|2022-02-08 11:00:00|65143.8|65123.8|65161.9|65146.9|65167.8|65147.9|65123.7|65108.2|826
1644318300000|2022-02-08 11:05:00|65162.3|65147.3|65140.9|65125.9|65164.9|65147.3|65129.1|65114.1|676
1644318600000|2022-02-08 11:10:00|65143.6|65128.6|65133.8|65118.8|65147.6|65132.6|65132.5|65117.5|600
1644318900000|2022-02-08 11:15:00|65133.7|65118.7|65158.6|65143.6|65161.6|65144.1|65133.7|65118.7|679
1644319200000|2022-02-08 11:20:00|65157.8|65142.8|65144.4|65129.4|65160.3|65145.3|65143.3|65127.3|596
1644319500000|2022-02-08 11:25:00|65144.7|65129.7|65158|65143|65161.8|65146.8|65143.9|65128.9|631
1644319800000|2022-02-08 11:30:00|65157.6|65142.6|65157.3|65142.3|65175.7|65160.6|65157.3|65141.5|539
1644320100000|2022-02-08 11:35:00|65158|65143|65146.3|65131.3|65171|65154.2|65146.1|65131.1|635
1644320400000|2022-02-08 11:40:00|65146.1|65131.1|65138.7|65118.7|65162.4|65145.8|65135.5|65118.7|610
1644320700000|2022-02-08 11:45:00|65139|65119|65125.9|65110.9|65140.1|65123|65110.9|65093.5|648
1644321000000|2022-02-08 11:50:00|65128.7|65108.7|65157.5|65137.5|65157.5|65138.4|65115.1|65098.5|649
1644321300000|2022-02-08 11:55:00|65157.3|65137.3|65153.6|65138.6|65160.5|65144.1|65144.4|65129.4|769
1644321600000|2022-02-08 12:00:00|65153.8|65138.8|65172.1|65152.1|65176.2|65161.2|65151.3|65136.3|752
1644321900000|2022-02-08 12:05:00|65167.2|65152.2|65157.7|65142.7|65171.3|65154.1|65147.5|65132.5|634
1644322200000|2022-02-08 12:10:00|65157.5|65142.5|65162.3|65147.3|65170.7|65153.7|65152.6|65137.6|597
1644322500000|2022-02-08 12:15:00|65162.2|65147.2|65166.3|65151.3|65175.9|65160.2|65160.7|65145.2|540
1644322800000|2022-02-08 12:20:00|65166|65151|65177.1|65162.1|65178.6|65163.6|65164.8|65149.8|499
1644323100000|2022-02-08 12:25:00|65177|65162|65191.5|65176.5|65210.3|65193.2|65173.6|65158.6|729
1644323400000|2022-02-08 12:30:00|65191.6|65176.6|65187.2|65172.2|65200.7|65185.6|65174.4|65159.4|557
1644323700000|2022-02-08 12:35:00|65187|65172|65170.3|65155.3|65190.9|65175.9|65169.2|65154.2|612
1644324000000|2022-02-08 12:40:00|65170.1|65155.1|65178.9|65158.9|65185.9|65168.8|65168.2|65153.2|561
1644324300000|2022-02-08 12:45:00|65176.2|65161.2|65186|65171|65187.7|65172.7|65170.8|65155.8|516
1644324600000|2022-02-08 12:50:00|65186.3|65171.3|65190.7|65175.7|65196.5|65181.5|65175.7|65160.7|643
1644324900000|2022-02-08 12:55:00|65190.8|65175.8|65199|65184|65214.9|65199.9|65189.8|65174.8|821
1644325200000|2022-02-08 13:00:00|65200.8|65185.8|65245.2|65230.2|65246.6|65231.6|65200.8|65185.8|858
1644325500000|2022-02-08 13:05:00|65248|65233|65259.9|65244.9|65261.7|65246.7|65232.9|65217.9|821
1644325800000|2022-02-08 13:10:00|65260.3|65245.3|65259.7|65244.7|65270.1|65255.1|65245|65230|754
1644326100000|2022-02-08 13:15:00|65260.2|65245.2|65257.6|65242.6|65269.8|65254.8|65245.2|65230.2|790
1644326400000|2022-02-08 13:20:00|65258.7|65243.7|65271.7|65256.7|65303.1|65283.1|65256.8|65241.8|786
1644326700000|2022-02-08 13:25:00|65271.9|65256.9|65272.9|65257.9|65290.9|65273.5|65268.2|65252.1|736
1644327000000|2022-02-08 13:30:00|65272.7|65257.7|65258.6|65243.6|65277.4|65260.3|65246.2|65231.2|710
1644327300000|2022-02-08 13:35:00|65258.1|65243.1|65257.8|65242.8|65259.4|65244.2|65242.7|65224.2|748
1644327600000|2022-02-08 13:40:00|65257.9|65242.9|65265|65250|65265.2|65250.2|65251.1|65234.2|673
1644327900000|2022-02-08 13:45:00|65264.4|65249.4|65243.8|65228.8|65268.6|65253.6|65234.2|65219.2|710
1644328200000|2022-02-08 13:50:00|65244|65229|65244.2|65229.2|65258.6|65243.6|65240.2|65225.2|622
1644328500000|2022-02-08 13:55:00|65244.4|65229.4|65252.1|65237.1|65261.6|65246.6|65241.6|65225|753
1644328800000|2022-02-08 14:00:00|65251.5|65236.5|65262.8|65247.8|65270.6|65255.6|65244.7|65227.9|741
1644329100000|2022-02-08 14:05:00|65262.6|65247.6|65238.1|65223.1|65263.1|65248.1|65222.4|65207.4|796
1644329400000|2022-02-08 14:10:00|65237.7|65222.7|65213.4|65198.4|65249.9|65234.9|65213.4|65198.4|683
1644329700000|2022-02-08 14:15:00|65213.3|65198.3|65180.8|65165.8|65215|65200|65171.6|65156.6|793
1644330000000|2022-02-08 14:20:00|65180.9|65165.9|65179.7|65164.7|65182.8|65166.9|65166.2|65151.2|717
1644330300000|2022-02-08 14:25:00|65179.8|65164.8|65223.3|65208.3|65224.5|65209.5|65179.8|65164.8|735
1644330600000|2022-02-08 14:30:00|65225.4|65210.4|65202.2|65187.2|65225.4|65210.4|65189.7|65174.7|861
1644330900000|2022-02-08 14:35:00|65202.4|65187.4|65225.1|65210.1|65232.3|65216.9|65200.9|65185.9|844
1644331200000|2022-02-08 14:40:00|65224.9|65209.9|65201.4|65186.4|65226.4|65211.4|65186.5|65168.4|812
1644331500000|2022-02-08 14:45:00|65201|65186|65211.9|65196.9|65219.5|65201.3|65185.8|65167.1|818
1644331800000|2022-02-08 14:50:00|65209.5|65194.5|65237.9|65222.9|65259.5|65241.9|65205.1|65188.9|872
1644332100000|2022-02-08 14:55:00|65238|65223|65252.5|65237.5|65261.4|65246.3|65235.7|65220.7|864
1644332400000|2022-02-08 15:00:00|65252.7|65237.7|65270.2|65255.2|65277.6|65262.6|65242.5|65227.5|823
1644332700000|2022-02-08 15:05:00|65270.1|65255.1|65272.2|65257.2|65283.5|65268.3|65251.5|65236.5|815
1644333000000|2022-02-08 15:10:00|65272.1|65257.1|65219|65204|65272.5|65257.5|65207.5|65192.5|868
1644333300000|2022-02-08 15:15:00|65218.9|65203.9|65234.2|65219.2|65234.9|65219.9|65207.2|65192.2|879
1644333600000|2022-02-08 15:20:00|65234.1|65219.1|65255.3|65240.3|65259.1|65244.1|65226.7|65211.7|808
1644333900000|2022-02-08 15:25:00|65255.4|65240.4|65270.5|65255.5|65285|65270|65228.9|65212.6|804
1644334200000|2022-02-08 15:30:00|65272.3|65257.3|65256.8|65241.8|65275.6|65259|65251|65236|813
1644334500000|2022-02-08 15:35:00|65256.6|65241.6|65259.7|65239.7|65277.3|65262.3|65245.9|65230.9|810
1644334800000|2022-02-08 15:40:00|65259.6|65239.6|65233.3|65218.3|65260.3|65245.3|65223.2|65208.2|822
1644335100000|2022-02-08 15:45:00|65232.9|65217.9|65199.3|65184.3|65235.7|65220.7|65198|65183|822
1644335400000|2022-02-08 15:50:00|65199.2|65184.2|65195.1|65180.1|65224|65209|65191.6|65175.3|839
1644335700000|2022-02-08 15:55:00|65196.3|65181.3|65196.2|65181.2|65203.6|65188.6|65179.2|65161.9|901
1644336000000|2022-02-08 16:00:00|65195.3|65180.3|65213.8|65198.8|65221.2|65201.2|65178.5|65163.5|879
1644336300000|2022-02-08 16:05:00|65214|65199|65226.5|65211.5|65233|65217.1|65201|65186|812
1644336600000|2022-02-08 16:10:00|65225.9|65210.9|65217.2|65202.2|65231.7|65216.7|65209|65194|709
1644336900000|2022-02-08 16:15:00|65217|65202|65208.9|65193.9|65231.6|65216.6|65203.2|65185.7|718
1644337200000|2022-02-08 16:20:00|65209.5|65194.5|65198.8|65178.8|65212|65194.7|65192.3|65172.6|657
1644337500000|2022-02-08 16:25:00|65198.7|65178.7|65221.5|65201.5|65231.7|65214.7|65192.7|65175.1|697
1644337800000|2022-02-08 16:30:00|65219.6|65204.6|65227.4|65212.4|65231.3|65212.4|65202.6|65185.7|668
1644338100000|2022-02-08 16:35:00|65227.5|65212.5|65216.4|65196.4|65243.7|65223.7|65214.9|65194.9|720
1644338400000|2022-02-08 16:40:00|65216.6|65196.6|65198|65178|65216.7|65196.7|65196.1|65176.1|639
1644338700000|2022-02-08 16:45:00|65198.6|65178.6|65210.5|65190.5|65210.9|65191.8|65186.5|65166.5|626
1644339000000|2022-02-08 16:50:00|65209.6|65189.6|65194.7|65174.7|65226.8|65211.3|65192.2|65174.2|575
1644339300000|2022-02-08 16:55:00|65192.3|65177.3|65214|65199|65216.3|65201.3|65188.7|65168.7|606
1644339600000|2022-02-08 17:00:00|65214.1|65199.1|65194.7|65179.7|65217.4|65200.1|65189.9|65173.1|532
1644339900000|2022-02-08 17:05:00|65194.5|65179.5|65200.8|65185.8|65213.8|65197.2|65194.5|65177.2|413
1644340200000|2022-02-08 17:10:00|65200.4|65185.4|65185|65170|65200.4|65185.4|65181.8|65166.8|521
1644340500000|2022-02-08 17:15:00|65184.7|65169.7|65167.6|65152.6|65195.7|65178.3|65167.3|65151.6|537
1644340800000|2022-02-08 17:20:00|65167.8|65152.8|65178.9|65158.9|65178.9|65161.9|65167|65149.8|414
1644341100000|2022-02-08 17:25:00|65176.9|65161.9|65176.3|65161.3|65185.9|65170.9|65170.3|65154|425
1644341400000|2022-02-08 17:30:00|65176.1|65161.1|65175.8|65160.8|65182.7|65165.6|65165.1|65147.6|530
1644341700000|2022-02-08 17:35:00|65175.7|65160.7|65174.1|65159.1|65180.1|65163.2|65165.2|65147.5|436
1644342000000|2022-02-08 17:40:00|65174|65159|65192.1|65172.1|65197.6|65180|65167.3|65150.3|514
1644342300000|2022-02-08 17:45:00|65189.5|65174.5|65195.3|65180.3|65201.2|65184|65183.9|65166.3|449
1644342600000|2022-02-08 17:50:00|65194.8|65179.8|65181.9|65166.9|65196.1|65179.8|65176|65159|592
1644342900000|2022-02-08 17:55:00|65181.4|65166.4|65181.9|65161.9|65187.6|65169.7|65170.5|65153.6|596
1644343200000|2022-02-08 18:00:00|65180.3|65165.3|65204.8|65189.8|65206.4|65189.8|65180.3|65164.6|530
1644343500000|2022-02-08 18:05:00|65204.4|65189.4|65202.8|65182.8|65207.5|65190|65199.4|65179.4|465
1644343800000|2022-02-08 18:10:00|65202.9|65182.9|65206.4|65186.4|65208|65189|65189.5|65171.4|417
1644344100000|2022-02-08 18:15:00|65205.8|65185.8|65279.8|65259.8|65279.8|65259.8|65198.8|65180.9|833
1644344400000|2022-02-08 18:20:00|65278.7|65258.7|65276.6|65256.6|65289.3|65272.2|65260.9|65240.9|692
1644344700000|2022-02-08 18:25:00|65276.7|65256.7|65258.5|65243.5|65281.3|65261.3|65258.5|65241.5|617
1644345000000|2022-02-08 18:30:00|65258.9|65243.9|65238.3|65218.3|65264.6|65247.1|65236.3|65217.2|540
1644345300000|2022-02-08 18:35:00|65238.5|65218.5|65230|65215|65244.8|65227.3|65230|65212.7|412
1644345600000|2022-02-08 18:40:00|65232.8|65212.8|65210.4|65190.4|65232.9|65212.9|65206.4|65188.7|445
1644345900000|2022-02-08 18:45:00|65210.3|65190.3|65206.1|65191.1|65212.4|65194.5|65200.7|65181.9|439
1644346200000|2022-02-08 18:50:00|65206.2|65191.2|65193|65178|65210.5|65192.7|65190.9|65172.4|424
1644346500000|2022-02-08 18:55:00|65193.1|65178.1|65168.3|65148.3|65196.6|65178.1|65164.6|65146.2|503
1644346800000|2022-02-08 19:00:00|65167.7|65147.7|65166.3|65146.3|65184.3|65167.3|65163.9|65145.6|528
1644347100000|2022-02-08 19:05:00|65166.5|65146.5|65164.7|65144.7|65168.2|65151|65158.9|65141|426
1644347400000|2022-02-08 19:10:00|65164.5|65144.5|65165.4|65145.4|65169.3|65151.4|65159|65141.8|454
1644347700000|2022-02-08 19:15:00|65162.2|65147.2|65159.5|65144.5|65170.4|65153.6|65159.4|65141.8|455
1644348000000|2022-02-08 19:20:00|65159.4|65144.4|65187.6|65167.6|65187.6|65171.8|65158.8|65141.7|486
1644348300000|2022-02-08 19:25:00|65187.4|65167.4|65181.3|65161.3|65189.8|65172.9|65176.9|65157.8|503
1644348600000|2022-02-08 19:30:00|65182|65162|65184.2|65164.2|65184.6|65169.6|65177.5|65159.4|418
1644348900000|2022-02-08 19:35:00|65184|65164|65181.9|65166.9|65189.1|65171.4|65175.8|65158|454
1644349200000|2022-02-08 19:40:00|65182.1|65167.1|65206.6|65191.6|65208.5|65191.8|65180|65162.1|572
1644349500000|2022-02-08 19:45:00|65206.8|65191.8|65216.8|65201.8|65220.3|65203.5|65202.3|65182.3|508
1644349800000|2022-02-08 19:50:00|65217.1|65202.1|65209.4|65194.4|65230.2|65215.2|65209.4|65191.2|574
1644350100000|2022-02-08 19:55:00|65210.4|65195.4|65211.4|65196.4|65220.4|65205.4|65203.9|65186.4|554
1644350400000|2022-02-08 20:00:00|65212.3|65197.3|65212|65192|65226.1|65208.1|65204.5|65186.4|615
1644350700000|2022-02-08 20:05:00|65211.5|65191.5|65190.7|65175.7|65215.2|65197.5|65182.6|65165.2|546
1644351000000|2022-02-08 20:10:00|65190.6|65175.6|65183.7|65163.7|65191|65175.6|65180.8|65162.8|489
1644351300000|2022-02-08 20:15:00|65183.4|65163.4|65187|65172|65194|65177.2|65178|65161.1|514
1644351600000|2022-02-08 20:20:00|65186.5|65171.5|65192.3|65172.3|65192.3|65172.6|65182.7|65164.2|347
1644351900000|2022-02-08 20:25:00|65192.5|65172.5|65189.6|65174.6|65199.6|65182.2|65186.2|65169.4|507
1644352200000|2022-02-08 20:30:00|65189.2|65174.2|65195.8|65175.8|65197.1|65180.8|65187.6|65169.9|405
1644352500000|2022-02-08 20:35:00|65195.6|65175.6|65197|65182|65205|65187.8|65186.3|65170.1|528
1644352800000|2022-02-08 20:40:00|65196.7|65181.7|65186|65171|65200.4|65183.7|65184.4|65169.4|426
1644353100000|2022-02-08 20:45:00|65186.1|65171.1|65179.3|65164.3|65196.2|65179|65177.2|65159.1|374
1644353400000|2022-02-08 20:50:00|65178.8|65163.8|65189.5|65169.5|65195.2|65178.4|65178.6|65163.6|463
1644353700000|2022-02-08 20:55:00|65189.9|65169.9|65187.3|65172.3|65196.4|65179.1|65181.8|65164.3|650
1644354000000|2022-02-08 21:00:00|65188|65173|65185.1|65165.1|65194.9|65176.9|65178.8|65160.7|363
1644354300000|2022-02-08 21:05:00|65185.2|65165.2|65186.5|65166.5|65189.2|65172.2|65182.6|65162.6|279
1644354600000|2022-02-08 21:10:00|65186.2|65166.2|65187.3|65167.3|65188.1|65170.2|65183.9|65163.9|322
1644354900000|2022-02-08 21:15:00|65187.1|65167.1|65192.7|65177.7|65196.6|65179.5|65185.5|65165.5|273
1644355200000|2022-02-08 21:20:00|65192.8|65177.8|65188.9|65168.9|65193.5|65177.8|65188.1|65168.1|157
1644355500000|2022-02-08 21:25:00|65190.1|65170.1|65184.9|65164.9|65191.4|65174.8|65182.8|65162.8|258
1644355800000|2022-02-08 21:30:00|65184.5|65164.5|65187.5|65167.5|65188.7|65168.7|65181|65161|974
1644356100000|2022-02-08 21:35:00|65187.6|65167.6|65189.6|65169.6|65192.1|65172.1|65180.6|65160.6|854
1644356400000|2022-02-08 21:40:00|65189.8|65169.8|65196.7|65176.7|65197.4|65177.4|65189.8|65169.8|756
1644356700000|2022-02-08 21:45:00|65196.8|65176.8|65196|65176|65199.6|65179.6|65193.8|65173.8|753
1644357000000|2022-02-08 21:50:00|65195.5|65175.5|65197.2|65177.2|65200.7|65180.7|65193.1|65173.1|277
1644357300000|2022-02-08 21:55:00|65196.4|65176.4|65220.2|65175.1|65220.2|65183.3|65196.3|65168.4|278
1644357600000|2022-02-08 22:00:00|65219.5|65175.6|65216.6|65168.3|65224.1|65185.6|65213.8|65157.3|116
1644357900000|2022-02-08 22:05:00|65213.8|65168.2|65213.3|65174.9|65221.3|65176.8|65204.6|65149.9|143
1644358200000|2022-02-08 22:10:00|65217|65172.6|65190.5|65165.9|65230.2|65176.5|65180.1|65138.1|347
1644358500000|2022-02-08 22:15:00|65191.2|65156.8|65183.4|65163.4|65195.8|65163.6|65179.5|65142.7|221
1644358800000|2022-02-08 22:20:00|65182.7|65162.7|65204.2|65163.3|65217.9|65177.1|65180.9|65150.3|243
1644359100000|2022-02-08 22:25:00|65205.8|65162.3|65204.4|65156.7|65211.8|65174.9|65195.7|65154.5|98
1644359400000|2022-02-08 22:30:00|65198.1|65165|65206|65170.5|65212.8|65174.2|65192.8|65155|162
1644359700000|2022-02-08 22:35:00|65205.1|65170.6|65198.1|65166|65215.4|65182.8|65196.7|65157.2|256
1644360000000|2022-02-08 22:40:00|65199.7|65161.7|65195.2|65165.9|65202.5|65177.6|65193.5|65153.7|170
1644360300000|2022-02-08 22:45:00|65196.7|65167.2|65197.2|65177.2|65205.4|65181.6|65192.7|65156.6|277
1644360600000|2022-02-08 22:50:00|65198.7|65177.3|65203.7|65163.9|65212.5|65181.5|65192.1|65159.5|368
1644360900000|2022-02-08 22:55:00|65201.9|65167.3|65205.5|65170.8|65220.5|65180.4|65199.1|65144|341
1644361200000|2022-02-08 23:00:00|65205.4|65169|65207.4|65182.5|65219.3|65189.9|65192.5|65162.9|549
1644361500000|2022-02-08 23:05:00|65206.4|65186.4|65211.1|65187.8|65213.8|65193.8|65203.8|65178.9|295
1644361800000|2022-02-08 23:10:00|65210.9|65190.9|65197.9|65177.9|65213.7|65193.7|65194.8|65171.7|290
1644362100000|2022-02-08 23:15:00|65197.8|65177.8|65208.7|65188.7|65209.3|65189.3|65192.5|65171.3|314
1644362400000|2022-02-08 23:20:00|65208.4|65188.4|65203.1|65183.1|65210.4|65190.4|65193.8|65173.8|245
1644362700000|2022-02-08 23:25:00|65202.7|65182.7|65198.4|65178.4|65203.3|65183.3|65195.7|65174.6|291
1644363000000|2022-02-08 23:30:00|65198.9|65178.9|65193.7|65173.7|65202|65182|65191.6|65170.5|313
1644363300000|2022-02-08 23:35:00|65195.2|65175.2|65193.8|65173.8|65199.1|65179.1|65186.7|65164.1|282
1644363600000|2022-02-08 23:40:00|65193.9|65173.9|65188.6|65168.6|65199.4|65179.4|65188.6|65168.6|296
1644363900000|2022-02-08 23:45:00|65189.4|65169.4|65187.6|65167.6|65189.7|65169.7|65181.6|65161.6|353
1644364200000|2022-02-08 23:50:00|65188.1|65168.1|65176.8|65156.8|65190.7|65170.7|65175.2|65155.2|333
1644364500000|2022-02-08 23:55:00|65176|65156|65177.5|65157.5|65184.1|65164.1|65175.3|65155.3|279
1644364800000|2022-02-09 00:00:00|65177.2|65157.2|65177|65157|65184.6|65164.6|65174.7|65154.7|442
1644365100000|2022-02-09 00:05:00|65177.2|65157.2|65178.9|65158.9|65180.3|65160.3|65159.1|65139.1|396
1644365400000|2022-02-09 00:10:00|65179.1|65159.1|65179.3|65159.3|65181.9|65161.9|65175|65155|253
1644365700000|2022-02-09 00:15:00|65179.2|65159.2|65164.6|65144.6|65184.8|65164.8|65162.6|65142.6|356
1644366000000|2022-02-09 00:20:00|65165|65145|65178.5|65158.5|65182.3|65162.3|65163.4|65143.4|335
1644366300000|2022-02-09 00:25:00|65178.8|65158.8|65181.5|65161.5|65183.7|65163.7|65171.1|65152.1|317
1644366600000|2022-02-09 00:30:00|65181|65161|65197.3|65177.3|65197.7|65177.7|65180.5|65160.5|318
1644366900000|2022-02-09 00:35:00|65197.5|65177.5|65220.4|65200.4|65228.3|65208.3|65197.5|65177.5|497
1644367200000|2022-02-09 00:40:00|65220.7|65200.7|65213|65193|65223.3|65203.3|65211.7|65191.7|252
1644367500000|2022-02-09 00:45:00|65213.1|65193.1|65206.8|65186.8|65220.1|65200.1|65205.8|65185.8|312
1644367800000|2022-02-09 00:50:00|65206.9|65186.9|65199|65179|65209.9|65189.9|65195.7|65175.7|392
1644368100000|2022-02-09 00:55:00|65199.6|65179.6|65218.1|65198.1|65218.1|65198.1|65199.6|65179.6|395
1644368400000|2022-02-09 01:00:00|65220.3|65200.3|65200|65180|65225.9|65205.9|65197.3|65177.3|485
1644368700000|2022-02-09 01:05:00|65199.8|65179.8|65195.5|65175.5|65203.7|65183.7|65192.2|65172.2|387
1644369000000|2022-02-09 01:10:00|65195.6|65175.6|65187.6|65167.6|65197.6|65177.6|65187.4|65167.4|416
1644369300000|2022-02-09 01:15:00|65188.9|65168.9|65187.1|65167.1|65198.9|65178.9|65186|65166|435
1644369600000|2022-02-09 01:20:00|65187|65167|65189.3|65169.3|65193.3|65173.3|65185.3|65165.3|387
1644369900000|2022-02-09 01:25:00|65189.1|65169.1|65203.2|65183.2|65207.4|65190|65188.5|65168.5|383
1644370200000|2022-02-09 01:30:00|65203.5|65183.5|65205.2|65185.2|65207|65187|65197.3|65177.3|444
1644370500000|2022-02-09 01:35:00|65205.4|65185.4|65188.7|65168.7|65209|65189|65187.7|65167.7|431
1644370800000|2022-02-09 01:40:00|65188.5|65168.5|65178.1|65158.1|65192.8|65172.8|65173.7|65153.7|440
1644371100000|2022-02-09 01:45:00|65178.3|65158.3|65172.6|65152.6|65183.4|65163.4|65170.1|65150.1|412
1644371400000|2022-02-09 01:50:00|65172.4|65152.4|65173|65153|65179.1|65159.1|65166.9|65146.9|518
1644371700000|2022-02-09 01:55:00|65172.4|65152.4|65163.7|65143.7|65178.8|65158.8|65163.1|65143.1|502
1644372000000|2022-02-09 02:00:00|65163.3|65143.3|65154|65134|65165.3|65145.3|65147.7|65127.7|485
1644372300000|2022-02-09 02:05:00|65154.3|65134.3|65156|65136|65157.6|65137.6|65147.8|65127.8|420
1644372600000|2022-02-09 02:10:00|65156.1|65136.1|65154.7|65134.7|65162.8|65142.8|65151.4|65131.4|386
1644372900000|2022-02-09 02:15:00|65154.5|65134.5|65149.6|65129.6|65155.9|65135.9|65145.5|65125.5|410
1644373200000|2022-02-09 02:20:00|65149.7|65129.7|65129.5|65109.5|65152|65132|65128.6|65108.6|381
1644373500000|2022-02-09 02:25:00|65129.6|65109.6|65150.2|65130.2|65152.6|65132.6|65129.5|65109.5|424
1644373800000|2022-02-09 02:30:00|65150.1|65130.1|65141.7|65121.7|65150.1|65130.1|65140.9|65120.9|458
1644374100000|2022-02-09 02:35:00|65141.6|65121.6|65135.9|65115.9|65143.4|65123.4|65133|65113|497
1644374400000|2022-02-09 02:40:00|65136.1|65116.1|65132.2|65112.2|65139|65119|65127.6|65109.5|385
1644374700000|2022-02-09 02:45:00|65131.8|65111.8|65128.3|65108.3|65137.3|65117.3|65128.1|65108.1|393
1644375000000|2022-02-09 02:50:00|65128.2|65108.2|65121.3|65101.3|65129.5|65109.5|65119.9|65099.9|452
1644375300000|2022-02-09 02:55:00|65121.8|65101.8|65114.1|65094.1|65125.1|65105.1|65112.4|65092.4|519
1644375600000|2022-02-09 03:00:00|65114.2|65094.2|65119.5|65099.5|65129.2|65109.2|65113.8|65093.8|461
1644375900000|2022-02-09 03:05:00|65119.6|65099.6|65110.1|65090.1|65127.6|65108.3|65109.1|65089.1|399
1644376200000|2022-02-09 03:10:00|65110.4|65090.4|65131.5|65111.5|65132.3|65112.3|65108|65088|356
1644376500000|2022-02-09 03:15:00|65132|65112|65130.7|65110.7|65139.9|65121.4|65126.1|65106.1|428
1644376800000|2022-02-09 03:20:00|65131.8|65111.8|65132.2|65112.2|65133.1|65113.1|65124.5|65104.5|368
1644377100000|2022-02-09 03:25:00|65132.4|65112.4|65130.7|65110.7|65138|65118|65125.7|65105.7|348
1644377400000|2022-02-09 03:30:00|65130.9|65110.9|65127.3|65107.3|65134.3|65115.1|65126.7|65106.7|327
1644377700000|2022-02-09 03:35:00|65129.3|65109.3|65124.1|65104.1|65130.7|65110.7|65120.6|65100.6|406
1644378000000|2022-02-09 03:40:00|65124.2|65104.2|65117.2|65097.2|65125|65105|65109.1|65089.1|416
1644378300000|2022-02-09 03:45:00|65116.2|65096.2|65114.1|65094.1|65119.8|65099.8|65111.4|65091.4|367
1644378600000|2022-02-09 03:50:00|65114.6|65094.6|65121.4|65101.4|65124.1|65104.1|65113.7|65093.9|286
1644378900000|2022-02-09 03:55:00|65121.7|65101.7|65121.6|65101.6|65125.6|65106.8|65119.1|65099.1|387
1644379200000|2022-02-09 04:00:00|65121.8|65101.8|65121.6|65101.6|65125.2|65105.2|65118.6|65098.6|316
1644379500000|2022-02-09 04:05:00|65121.5|65101.5|65119.1|65099.1|65125.8|65107.4|65117.4|65097.4|288
1644379800000|2022-02-09 04:10:00|65118.5|65098.5|65124.6|65104.6|65125.7|65105.7|65115.4|65095.4|343
1644380100000|2022-02-09 04:15:00|65124.8|65104.8|65130.3|65110.3|65131|65111|65122.4|65102.4|301
1644380400000|2022-02-09 04:20:00|65130.4|65110.4|65127.2|65107.2|65130.6|65110.6|65125.8|65105.8|243
1644380700000|2022-02-09 04:25:00|65127.1|65107.1|65133.1|65113.1|65136.2|65116.2|65126.8|65106.8|330
1644381000000|2022-02-09 04:30:00|65133.2|65113.2|65143.9|65123.9|65150|65130|65131.8|65111.8|409
1644381300000|2022-02-09 04:35:00|65144.3|65124.3|65144.2|65124.2|65148.8|65128.8|65142.5|65122.5|377
1644381600000|2022-02-09 04:40:00|65144.3|65124.3|65141.6|65121.6|65145.2|65125.2|65140.2|65120.2|310
1644381900000|2022-02-09 04:45:00|65141.5|65121.5|65143.7|65123.7|65146.5|65126.5|65140.9|65120.9|290
1644382200000|2022-02-09 04:50:00|65143.6|65123.6|65147.9|65127.9|65148.8|65128.8|65138.4|65118.4|364
1644382500000|2022-02-09 04:55:00|65148.7|65128.7|65141.5|65121.5|65148.7|65128.7|65135.8|65115.8|305
1644382800000|2022-02-09 05:00:00|65141.6|65121.6|65141.3|65121.3|65144.9|65124.9|65139.6|65119.6|356
1644383100000|2022-02-09 05:05:00|65140.4|65120.4|65140.2|65120.2|65142.8|65122.8|65135|65116.5|313
1644383400000|2022-02-09 05:10:00|65140.4|65120.4|65144.7|65124.7|65148.3|65128.3|65139|65119|325
1644383700000|2022-02-09 05:15:00|65144.8|65124.8|65143.9|65123.9|65145|65125|65141.5|65121.5|308
1644384000000|2022-02-09 05:20:00|65143.6|65123.6|65141.6|65121.6|65147.7|65127.7|65139.9|65119.9|379
1644384300000|2022-02-09 05:25:00|65141.5|65121.5|65136.9|65116.9|65141.8|65121.8|65136.8|65116.8|349
1644384600000|2022-02-09 05:30:00|65137|65117|65141.8|65121.8|65142.9|65122.9|65134.6|65114.6|258
1644384900000|2022-02-09 05:35:00|65141.9|65121.9|65145.3|65125.3|65145.8|65125.8|65139.2|65119.2|288
1644385200000|2022-02-09 05:40:00|65145.2|65125.2|65143.4|65123.4|65148.9|65128.9|65140.6|65121.2|334
1644385500000|2022-02-09 05:45:00|65143.2|65123.2|65147.5|65127.5|65148.1|65128.1|65140.9|65120.9|338
1644385800000|2022-02-09 05:50:00|65148|65128|65155.5|65135.5|65157.4|65137.4|65146.4|65126.4|275
1644386100000|2022-02-09 05:55:00|65155.6|65135.6|65167.3|65147.3|65170.2|65150.2|65153.2|65135.6|488
1644386400000|2022-02-09 06:00:00|65166.8|65146.8|65155.1|65135.1|65169.4|65149.4|65152.2|65132.2|416
1644386700000|2022-02-09 06:05:00|65154.9|65134.9|65150.2|65130.2|65159.8|65139.8|65147|65129.1|405
1644387000000|2022-02-09 06:10:00|65151|65131|65151.2|65136.2|65154.6|65136.6|65145.7|65125.8|422
1644387300000|2022-02-09 06:15:00|65154|65134|65169.6|65149.6|65172.8|65152.8|65149.7|65130|397
1644387600000|2022-02-09 06:20:00|65169.8|65149.8|65190.3|65170.3|65190.7|65173.7|65168.7|65148.7|424
1644387900000|2022-02-09 06:25:00|65190.4|65170.4|65176.5|65156.5|65192.7|65174.9|65172.8|65154.4|425
1644388200000|2022-02-09 06:30:00|65176.4|65156.4|65172.5|65157.5|65177.3|65157.5|65165.3|65147.2|376
1644388500000|2022-02-09 06:35:00|65172.2|65157.2|65180|65160|65185.4|65167.5|65171.4|65153.2|385
1644388800000|2022-02-09 06:40:00|65179.8|65159.8|65179.9|65164.9|65183.3|65165.3|65169.4|65151.7|309
1644389100000|2022-02-09 06:45:00|65179.7|65164.7|65179.8|65159.8|65184.6|65165.2|65178|65158|349
1644389400000|2022-02-09 06:50:00|65179.7|65159.7|65194.9|65174.9|65195.2|65175.2|65179.4|65159.4|435
1644389700000|2022-02-09 06:55:00|65195.5|65175.5|65198.5|65178.5|65201.4|65182.3|65194.7|65174.7|423
1644390000000|2022-02-09 07:00:00|65198|65178|65182.9|65162.9|65198|65178|65178.4|65158.4|664
1644390300000|2022-02-09 07:05:00|65183.4|65163.4|65179.3|65164.3|65193.6|65173.6|65176.6|65156.6|607
1644390600000|2022-02-09 07:10:00|65179.5|65164.5|65189.4|65174.4|65193.4|65176.3|65177.3|65159.9|410
1644390900000|2022-02-09 07:15:00|65189|65174|65194.8|65174.8|65199.5|65182.7|65186.6|65168.4|446
1644391200000|2022-02-09 07:20:00|65195.3|65175.3|65226.1|65206.1|65226.1|65208.8|65190.3|65172.4|563
1644391500000|2022-02-09 07:25:00|65225.6|65205.6|65222.8|65202.8|65238.3|65219.7|65210.3|65192.1|667
1644391800000|2022-02-09 07:30:00|65222.7|65202.7|65218|65203|65231.6|65216.6|65211.7|65194.1|609
1644392100000|2022-02-09 07:35:00|65218.3|65203.3|65265.2|65250.2|65275.6|65258.8|65217.2|65202.2|650
1644392400000|2022-02-09 07:40:00|65264.4|65249.4|65250.2|65235.2|65273.6|65258.6|65250.2|65232.9|702
1644392700000|2022-02-09 07:45:00|65250.4|65235.4|65264.1|65249.1|65267.3|65252.3|65245.4|65229.1|628
1644393000000|2022-02-09 07:50:00|65264.3|65249.3|65273|65258|65274.1|65258.5|65247.9|65232.4|618
1644393300000|2022-02-09 07:55:00|65272.8|65257.8|65250.1|65230.1|65287.1|65271.1|65247.9|65229.3|792
1644393600000|2022-02-09 08:00:00|65249.8|65229.8|65228.7|65213.7|65253.6|65236.4|65214.7|65196.7|959
1644393900000|2022-02-09 08:05:00|65227.8|65212.8|65222.9|65207.9|65231.7|65216.7|65207.5|65190.2|760
1644394200000|2022-02-09 08:10:00|65223.3|65208.3|65208.7|65193.7|65233.9|65218.9|65207.5|65189.3|702
1644394500000|2022-02-09 08:15:00|65207.7|65192.7|65208.8|65193.8|65219.3|65203.8|65200.6|65185.6|710
1644394800000|2022-02-09 08:20:00|65208.9|65193.9|65183.4|65168.4|65218.3|65202.4|65181.7|65166|668
1644395100000|2022-02-09 08:25:00|65184.5|65169.5|65164.8|65149.8|65190.7|65174.1|65155.3|65137.8|793
1644395400000|2022-02-09 08:30:00|65165|65150|65169.6|65154.6|65178.4|65161.1|65152.1|65135|711
1644395700000|2022-02-09 08:35:00|65172.8|65152.8|65161.3|65146.3|65172.8|65157.6|65152.4|65135.5|629
1644396000000|2022-02-09 08:40:00|65161.4|65146.4|65153.9|65138.9|65181.3|65166.1|65148.9|65132.8|688
1644396300000|2022-02-09 08:45:00|65153.8|65138.8|65171.8|65156.8|65183.1|65168.1|65149.5|65134.5|736
1644396600000|2022-02-09 08:50:00|65171.7|65156.7|65167.4|65152.4|65176.8|65161.8|65153.7|65136.9|734
1644396900000|2022-02-09 08:55:00|65167.2|65152.2|65178.5|65158.5|65188.7|65171.4|65165.4|65149.1|661
1644397200000|2022-02-09 09:00:00|65178.8|65158.8|65203|65188|65205.6|65189.6|65174.4|65156.8|696
1644397500000|2022-02-09 09:05:00|65202.9|65187.9|65181.1|65166.1|65203.3|65188.3|65177.6|65160.5|649
1644397800000|2022-02-09 09:10:00|65179.5|65164.5|65196.9|65181.9|65203|65186.1|65176|65161|590
1644398100000|2022-02-09 09:15:00|65196.6|65181.6|65189.4|65174.4|65197|65182|65174.9|65159.9|655
1644398400000|2022-02-09 09:20:00|65189.2|65174.2|65191.8|65176.8|65202.9|65187.9|65183.6|65168.6|510
1644398700000|2022-02-09 09:25:00|65191.6|65176.6|65176.7|65161.7|65192.4|65176.6|65167.9|65151|644
1644399000000|2022-02-09 09:30:00|65176.6|65161.6|65188.1|65173.1|65188.3|65173.3|65167.2|65152.2|602
1644399300000|2022-02-09 09:35:00|65188.4|65173.4|65166.1|65151.1|65193.5|65178.5|65165.3|65148|599
1644399600000|2022-02-09 09:40:00|65168|65153|65162.6|65142.6|65172.9|65157.9|65153|65138|601
1644399900000|2022-02-09 09:45:00|65160.1|65145.1|65147.2|65132.2|65161.3|65145.1|65141.3|65124.7|651
1644400200000|2022-02-09 09:50:00|65149.4|65129.4|65155.3|65135.3|65158|65143|65146.5|65129.4|485
1644400500000|2022-02-09 09:55:00|65155.2|65135.2|65150.4|65135.4|65156.2|65141.2|65146.6|65131.6|547
1644400800000|2022-02-09 10:00:00|65150.5|65135.5|65159.5|65144.5|65170.1|65155.1|65150.3|65135.3|537
1644401100000|2022-02-09 10:05:00|65159.7|65144.7|65166.7|65151.7|65169|65154|65149.7|65134.7|633
1644401400000|2022-02-09 10:10:00|65166.9|65151.9|65135.1|65120.1|65168|65153|65107.5|65090.1|818
1644401700000|2022-02-09 10:15:00|65135.8|65120.8|65142.3|65127.3|65156|65141|65129.8|65114.8|637
1644402000000|2022-02-09 10:20:00|65142.8|65127.8|65110.8|65095.8|65150.8|65135.8|65109.7|65094.1|650
1644402300000|2022-02-09 10:25:00|65110.9|65095.9|65099.7|65084.7|65119.5|65104.5|65098|65080.1|601
1644402600000|2022-02-09 10:30:00|65099.5|65084.5|65112.9|65092.9|65118.3|65103.3|65097.6|65082.6|664
1644402900000|2022-02-09 10:35:00|65110.7|65095.7|65104.7|65089.7|65118.7|65101.9|65095.3|65080.3|645
1644403200000|2022-02-09 10:40:00|65104.6|65089.6|65090.3|65075.3|65115.2|65100.2|65089.1|65074.1|621
1644403500000|2022-02-09 10:45:00|65090.5|65075.5|65061.7|65046.7|65092.2|65077.2|65054.8|65037.2|625
1644403800000|2022-02-09 10:50:00|65061.4|65046.4|65053|65038|65064.5|65048|65046.4|65029.8|658
1644404100000|2022-02-09 10:55:00|65052.7|65037.7|65067.5|65047.5|65074.7|65058.6|65046.4|65029.9|636
1644404400000|2022-02-09 11:00:00|65067.3|65047.3|65079.5|65064.5|65084.7|65068|65064.1|65047.2|660
1644404700000|2022-02-09 11:05:00|65079.6|65064.6|65080.9|65065.9|65090.2|65075.2|65069.8|65054.8|681
1644405000000|2022-02-09 11:10:00|65080.8|65065.8|65094.6|65079.6|65095.6|65080.6|65069|65053.5|592
1644405300000|2022-02-09 11:15:00|65094.7|65079.7|65109.3|65094.3|65112.9|65095|65089.2|65074.2|663
1644405600000|2022-02-09 11:20:00|65109.5|65094.5|65112|65097|65119.5|65103.9|65105.9|65090.5|545
1644405900000|2022-02-09 11:25:00|65109.9|65094.9|65089.1|65074.1|65124|65107|65089.1|65074.1|561
1644406200000|2022-02-09 11:30:00|65089.6|65074.6|65104|65089|65111.7|65094.9|65089.6|65074.5|554
1644406500000|2022-02-09 11:35:00|65103.9|65088.9|65102|65087|65112.3|65096.2|65094.1|65079.1|486
1644406800000|2022-02-09 11:40:00|65102.2|65087.2|65101.5|65086.5|65113.5|65098.5|65100.5|65085.5|412
1644407100000|2022-02-09 11:45:00|65101.9|65086.9|65119|65099|65138.2|65122|65101|65083.4|644
1644407400000|2022-02-09 11:50:00|65118.8|65098.8|65131.1|65116.1|65134.2|65117.4|65114.8|65097|496
1644407700000|2022-02-09 11:55:00|65131.3|65116.3|65135.8|65115.8|65142.8|65126.5|65124.1|65108.8|651
1644408000000|2022-02-09 12:00:00|65135.1|65115.1|65119.8|65104.8|65136.7|65117.6|65119.3|65104.3|653
1644408300000|2022-02-09 12:05:00|65119.6|65104.6|65092.6|65077.6|65123.7|65106.1|65081.3|65063.8|711
1644408600000|2022-02-09 12:10:00|65092|65077|65086|65071|65100.5|65083.4|65082.8|65065.4|648
1644408900000|2022-02-09 12:15:00|65087.9|65067.9|65090.5|65075.5|65092.3|65076.4|65064.4|65046.8|637
1644409200000|2022-02-09 12:20:00|65089.5|65074.5|65090.8|65075.8|65104.3|65089.3|65081.7|65064|635
1644409500000|2022-02-09 12:25:00|65093.7|65073.7|65094.3|65079.3|65104|65086.6|65087.9|65072.9|543
1644409800000|2022-02-09 12:30:00|65091.8|65076.8|65077.7|65062.7|65092.3|65077.3|65075.5|65060.5|518
1644410100000|2022-02-09 12:35:00|65077.4|65062.4|65097.5|65082.5|65101.2|65086.2|65074.2|65059.2|637
1644410400000|2022-02-09 12:40:00|65097.6|65082.6|65117.7|65102.7|65118.9|65103.9|65091|65074.6|613
1644410700000|2022-02-09 12:45:00|65117.9|65102.9|65106.6|65086.6|65118.9|65103.9|65104.1|65085.4|583
1644411000000|2022-02-09 12:50:00|65107|65087|65122|65107|65123.4|65107|65100.6|65082.3|674
1644411300000|2022-02-09 12:55:00|65122.5|65107.5|65085.9|65070.9|65122.5|65107.5|65084|65069|902
1644411600000|2022-02-09 13:00:00|65086.2|65071.2|65094.9|65079.9|65102.7|65085.6|65085.9|65070.9|860
1644411900000|2022-02-09 13:05:00|65093.9|65078.9|65103.2|65088.2|65112.5|65097.5|65093.6|65078.6|712
1644412200000|2022-02-09 13:10:00|65103|65088|65105.7|65090.7|65124.9|65106.7|65087.4|65070.6|891
1644412500000|2022-02-09 13:15:00|65105.8|65090.8|65116.5|65101.5|65125.9|65107.9|65093.3|65077|790
1644412800000|2022-02-09 13:20:00|65116.3|65101.3|65116.7|65101.7|65131.2|65116|65108.2|65091|818
1644413100000|2022-02-09 13:25:00|65116.9|65101.9|65102.6|65087.6|65123.9|65108.9|65088.3|65073.3|763
1644413400000|2022-02-09 13:30:00|65102.2|65087.2|65110.4|65090.4|65118.1|65103.1|65100.9|65085.7|759
1644413700000|2022-02-09 13:35:00|65105.5|65090.5|65058.8|65043.8|65114.3|65096|65058.1|65043.1|779
1644414000000|2022-02-09 13:40:00|65058.6|65043.6|65041.2|65026.2|65080.8|65065.8|65037.5|65021.1|882
1644414300000|2022-02-09 13:45:00|65040.7|65025.7|65047.2|65027.2|65059.6|65044.6|65033.6|65016.9|802
1644414600000|2022-02-09 13:50:00|65044.6|65029.6|65075.3|65060.3|65080.5|65061.8|65044.1|65029.1|740
1644414900000|2022-02-09 13:55:00|65074.9|65059.9|65088.4|65073.4|65095.3|65077.7|65069.9|65053.5|833
1644415200000|2022-02-09 14:00:00|65089.5|65074.5|65118.3|65103.3|65119.6|65104.6|65080|65063|760
1644415500000|2022-02-09 14:05:00|65118.8|65103.8|65099.4|65079.4|65118.8|65103.8|65093.8|65077.1|711
1644415800000|2022-02-09 14:10:00|65099.9|65079.9|65096|65081|65102.7|65085.3|65089.2|65074|613
1644416100000|2022-02-09 14:15:00|65096.2|65081.2|65099.5|65084.5|65107.4|65092.4|65078.9|65063.9|756
1644416400000|2022-02-09 14:20:00|65099.9|65084.9|65135|65120|65138.3|65122|65097.1|65082.1|755
1644416700000|2022-02-09 14:25:00|65135.1|65120.1|65123.2|65108.2|65144.7|65129.7|65122.2|65107.2|850
1644417000000|2022-02-09 14:30:00|65121.9|65106.9|65141.9|65126.9|65147|65132|65112.4|65097.4|910
1644417300000|2022-02-09 14:35:00|65142|65127|65135.9|65120.9|65153|65138|65130.2|65115.2|826
1644417600000|2022-02-09 14:40:00|65136.6|65121.6|65103|65083|65140.5|65125.5|65099.4|65083|745
1644417900000|2022-02-09 14:45:00|65101.4|65086.4|65101.6|65086.6|65117.1|65102.1|65083.8|65068.8|917
1644418200000|2022-02-09 14:50:00|65101.5|65086.5|65115.4|65100.4|65117.7|65102.4|65091.2|65076.2|845
1644418500000|2022-02-09 14:55:00|65115.7|65100.7|65116.7|65101.7|65138.2|65123.2|65113.1|65096.6|829
1644418800000|2022-02-09 15:00:00|65119|65099|65093.6|65078.6|65119|65102.2|65077.5|65059.5|856
1644419100000|2022-02-09 15:05:00|65092.9|65077.9|65092.1|65077.1|65100.9|65084.4|65071.7|65053.7|805
1644419400000|2022-02-09 15:10:00|65094.4|65074.4|65114.4|65094.4|65121.8|65103.5|65090.5|65074.3|879
1644419700000|2022-02-09 15:15:00|65112|65097|65092.6|65077.6|65115.6|65098.9|65086.6|65068.3|803
1644420000000|2022-02-09 15:20:00|65093.3|65078.3|65081.8|65066.8|65100.4|65085.4|65071.1|65052.5|840
1644420300000|2022-02-09 15:25:00|65081.6|65066.6|65071.1|65051.1|65092.2|65074.8|65063.5|65046.5|837
1644420600000|2022-02-09 15:30:00|65068.6|65053.6|65066.2|65051.2|65075|65058.4|65061.6|65043.2|818
1644420900000|2022-02-09 15:35:00|65066.7|65051.7|65063.9|65048.9|65081.6|65064.9|65055.9|65040.9|743
1644421200000|2022-02-09 15:40:00|65063.8|65048.8|65068.4|65053.4|65078.1|65061.6|65063.8|65048.1|679
1644421500000|2022-02-09 15:45:00|65068.5|65053.5|65093.1|65078.1|65097.3|65080.7|65065|65048.2|751
1644421800000|2022-02-09 15:50:00|65093|65078|65108.1|65093.1|65111.3|65093.9|65073.9|65057|712
1644422100000|2022-02-09 15:55:00|65110.8|65090.8|65133.7|65113.7|65139|65122.7|65106.4|65089.4|1012
1644422400000|2022-02-09 16:00:00|65130.9|65115.9|65119.9|65099.9|65145|65128|65112.5|65095.1|883
1644422700000|2022-02-09 16:05:00|65120.4|65100.4|65117.1|65102.1|65122.5|65105.3|65103.9|65084.9|734
1644423000000|2022-02-09 16:10:00|65117.3|65102.3|65108.7|65088.7|65125.1|65108|65090.8|65074.2|730
1644423300000|2022-02-09 16:15:00|65108.1|65088.1|65087.1|65072.1|65109.8|65089.8|65087.1|65069.5|725
1644423600000|2022-02-09 16:20:00|65088.1|65073.1|65079.2|65064.2|65095|65076.1|65075.7|65059.7|563
1644423900000|2022-02-09 16:25:00|65079.1|65064.1|65085.6|65070.6|65091.2|65073.1|65070.6|65055.6|637
1644424200000|2022-02-09 16:30:00|65085.9|65070.9|65066.7|65046.7|65091.5|65073.7|65062.9|65045|689
1644424500000|2022-02-09 16:35:00|65067.5|65047.5|65074.5|65054.5|65074.5|65057.4|65052.6|65035|686
1644424800000|2022-02-09 16:40:00|65074.1|65054.1|65056.8|65036.8|65075.2|65059.2|65054|65036.3|587
1644425100000|2022-02-09 16:45:00|65056.7|65036.7|65081.1|65061.1|65082.3|65064.3|65051.9|65032.5|603
1644425400000|2022-02-09 16:50:00|65081.5|65061.5|65102.8|65087.8|65108.3|65091.4|65077.5|65059.7|653
1644425700000|2022-02-09 16:55:00|65102.7|65087.7|65091.7|65071.7|65118.2|65100.4|65088.5|65071.7|732
1644426000000|2022-02-09 17:00:00|65087.6|65072.6|65110.1|65095.1|65115.5|65097.5|65086.3|65069.4|686
1644426300000|2022-02-09 17:05:00|65110|65095|65102.3|65087.3|65116.6|65099.3|65092.1|65074.8|707
1644426600000|2022-02-09 17:10:00|65102.4|65087.4|65127.9|65112.9|65133|65115.3|65100.8|65084.2|659
1644426900000|2022-02-09 17:15:00|65128|65113|65122.9|65102.9|65134.4|65115.9|65118.8|65102.8|607
1644427200000|2022-02-09 17:20:00|65123|65103|65128.6|65108.6|65131.2|65113.7|65118.8|65099.1|579
1644427500000|2022-02-09 17:25:00|65128.5|65108.5|65110.4|65090.4|65128.6|65108.6|65107.3|65089.3|556
1644427800000|2022-02-09 17:30:00|65110.5|65090.5|65076.6|65056.6|65143.1|65124.5|65046.8|65026.8|955
1644428100000|2022-02-09 17:35:00|65076.9|65056.9|65038|65023|65084|65066|65016.7|64997|899
1644428400000|2022-02-09 17:40:00|65039.8|65019.8|65049.9|65029.9|65054|65035.6|65027.9|65010.3|685
1644428700000|2022-02-09 17:45:00|65050.9|65030.9|65059|65039|65068.1|65048.1|65044|65024|812
1644429000000|2022-02-09 17:50:00|65060.4|65040.4|65075.3|65055.3|65078.1|65058.1|65059.5|65039.5|780
1644429300000|2022-02-09 17:55:00|65075.8|65055.8|65077.6|65057.6|65083|65063|65062.6|65042.6|720
1644429600000|2022-02-09 18:00:00|65077.4|65057.4|65072.9|65052.9|65083.4|65063.4|65058.6|65038.6|875
1644429900000|2022-02-09 18:05:00|65072.8|65052.8|65080|65060|65086.6|65066.6|65066.4|65046.4|764
1644430200000|2022-02-09 18:10:00|65080.3|65060.3|65099.6|65079.6|65103.5|65083.5|65075.7|65055.7|616
1644430500000|2022-02-09 18:15:00|65099.8|65079.8|65093.9|65073.9|65109.7|65089.7|65088|65068|631
1644430800000|2022-02-09 18:20:00|65094.1|65074.1|65098.2|65078.2|65101.2|65081.2|65085.2|65065.2|534
1644431100000|2022-02-09 18:25:00|65098.1|65078.1|65102.9|65082.9|65108.5|65088.5|65088.2|65068.2|541
1644431400000|2022-02-09 18:30:00|65102.6|65082.6|65105.2|65085.2|65113.3|65093.3|65102|65082|625
1644431700000|2022-02-09 18:35:00|65104.9|65084.9|65122.8|65102.8|65126.6|65106.6|65104.9|65084.9|598
1644432000000|2022-02-09 18:40:00|65122.6|65102.6|65122.8|65102.8|65126.4|65106.4|65112.2|65092.2|541
1644432300000|2022-02-09 18:45:00|65122.9|65102.9|65118.6|65098.6|65128.5|65108.5|65118.6|65098.6|484
1644432600000|2022-02-09 18:50:00|65118.4|65098.4|65109.8|65089.8|65119.2|65099.2|65108.9|65088.9|436
1644432900000|2022-02-09 18:55:00|65110.2|65090.2|65105.5|65085.5|65111.9|65091.9|65100.9|65080.9|447
1644433200000|2022-02-09 19:00:00|65105.4|65085.4|65110.3|65095.3|65113.7|65096.1|65098.1|65078.1|568
1644433500000|2022-02-09 19:05:00|65110.2|65095.2|65115.8|65095.8|65116.9|65098.7|65103.8|65086.1|423
1644433800000|2022-02-09 19:10:00|65115.7|65095.7|65120.7|65100.7|65132.9|65112.9|65114.9|65094.9|424
1644434100000|2022-02-09 19:15:00|65120.8|65100.8|65124.4|65104.4|65126.7|65106.7|65119.4|65099.4|310
1644434400000|2022-02-09 19:20:00|65124.3|65104.3|65117.7|65097.7|65129.1|65109.1|65116.2|65096.2|412
1644434700000|2022-02-09 19:25:00|65117.8|65097.8|65117.1|65097.1|65118|65099.3|65110.7|65090.7|480
1644435000000|2022-02-09 19:30:00|65116.4|65096.4|65115.3|65095.3|65117.9|65100.7|65105.4|65088.1|404
1644435300000|2022-02-09 19:35:00|65115.5|65095.5|65114.1|65094.1|65116.3|65097.7|65105|65085.3|429
1644435600000|2022-02-09 19:40:00|65114|65094|65114.7|65094.7|65118.2|65100.5|65106.9|65086.9|417
1644435900000|2022-02-09 19:45:00|65115.4|65095.4|65109.8|65089.8|65115.4|65097.4|65104.5|65086.7|401
1644436200000|2022-02-09 19:50:00|65109.7|65089.7|65099.5|65084.5|65114|65095.3|65096.7|65079.2|505
1644436500000|2022-02-09 19:55:00|65099.4|65084.4|65103.2|65083.2|65106.4|65088.6|65095.2|65078.1|564
1644436800000|2022-02-09 20:00:00|65101.1|65086.1|65098.3|65078.3|65104.9|65087.6|65095.1|65077.8|537
1644437100000|2022-02-09 20:05:00|65095.4|65080.4|65120.4|65100.4|65120.4|65100.4|65093|65074.8|468
1644437400000|2022-02-09 20:10:00|65120.5|65100.5|65136.5|65116.5|65138.7|65118.7|65116.4|65097.8|458
1644437700000|2022-02-09 20:15:00|65136.3|65116.3|65156.7|65141.7|65171.9|65151.9|65129.9|65112|686
1644438000000|2022-02-09 20:20:00|65159.5|65139.5|65162.3|65142.3|65169.3|65149.7|65152.8|65136.8|535
1644438300000|2022-02-09 20:25:00|65162.4|65142.4|65166.8|65146.8|65173.1|65155.3|65157.5|65139.4|650
1644438600000|2022-02-09 20:30:00|65166.7|65146.7|65154.4|65139.4|65170.7|65151.9|65149.1|65131.1|575
1644438900000|2022-02-09 20:35:00|65154.3|65139.3|65154.7|65134.7|65165.1|65147.9|65148.6|65130.8|456
1644439200000|2022-02-09 20:40:00|65154.4|65134.4|65157.9|65137.9|65160.9|65141.8|65148.5|65128.5|491
1644439500000|2022-02-09 20:45:00|65158|65138|65157.3|65142.3|65164.5|65146.4|65152.5|65134.3|466
1644439800000|2022-02-09 20:50:00|65157.1|65142.1|65159.4|65144.4|65162|65145|65149.1|65129.6|651
1644440100000|2022-02-09 20:55:00|65158.3|65143.3|65144.6|65124.6|65159.5|65144.5|65140.9|65123.6|581
1644440400000|2022-02-09 21:00:00|65144.1|65124.1|65140.6|65120.6|65151.1|65131.1|65139.7|65119.7|369
1644440700000|2022-02-09 21:05:00|65140.7|65120.7|65139.8|65119.8|65141.1|65121.1|65130.6|65110.6|338
1644441000000|2022-02-09 21:10:00|65139.9|65119.9|65153.9|65133.9|65154.5|65134.7|65138.8|65118.8|243
1644441300000|2022-02-09 21:15:00|65154.2|65134.2|65147.1|65127.1|65157.8|65137.8|65144|65124|266
1644441600000|2022-02-09 21:20:00|65147.4|65127.4|65135.6|65115.6|65147.4|65127.4|65133.4|65113.4|244
1644441900000|2022-02-09 21:25:00|65135.5|65115.5|65147.9|65127.9|65150.4|65130.4|65135.1|65115.1|319
1644442200000|2022-02-09 21:30:00|65147.2|65127.2|65159.4|65139.4|65164.3|65144.3|65146.4|65126.4|318
1644442500000|2022-02-09 21:35:00|65161.7|65140.2|65151|65131|65161.7|65140.9|65146.8|65126.8|263
1644442800000|2022-02-09 21:40:00|65149|65128.7|65158.4|65136.8|65164.5|65143|65147.2|65126.9|228
1644443100000|2022-02-09 21:45:00|65159.1|65137.5|65157.8|65132.5|65170.5|65146.2|65153.2|65131.2|292
1644443400000|2022-02-09 21:50:00|65157.3|65132.3|65153.2|65130.3|65157.9|65133.7|65145.5|65120.2|260
1644443700000|2022-02-09 21:55:00|65152.2|65126.8|65171.7|65093.7|65177.3|65132.9|65149.2|65087.1|484
1644444000000|2022-02-09 22:00:00|65176|65086|65179.5|65080.5|65180.7|65098|65171.6|65079.1|47
1644444300000|2022-02-09 22:05:00|65177.5|65081.5|65177.4|65105.7|65184.7|65116.3|65177.2|65079.8|56
1644444600000|2022-02-09 22:10:00|65180.6|65115.1|65168.7|65108.6|65188.9|65119.7|65168.7|65087.5|126
1644444900000|2022-02-09 22:15:00|65175|65096.6|65171.1|65101.3|65189.3|65117.8|65171.1|65094.6|111
1644445200000|2022-02-09 22:20:00|65172.9|65103.9|65175.1|65115.6|65182.7|65119.2|65170.8|65089.9|138
1644445500000|2022-02-09 22:25:00|65175.7|65113.4|65177.2|65113.7|65177.2|65118.7|65169.1|65100|152
1644445800000|2022-02-09 22:30:00|65174.3|65117|65161.4|65108.4|65179.8|65120.8|65154.7|65089.5|246
1644446100000|2022-02-09 22:35:00|65161.9|65106.3|65159.1|65101.3|65175.7|65121.8|65144.6|65095.5|255
1644446400000|2022-02-09 22:40:00|65158.5|65103.2|65187|65111.1|65187|65126.7|65153.4|65093.2|302
1644446700000|2022-02-09 22:45:00|65175.4|65110.6|65167.3|65124.6|65181.4|65128.3|65161|65105.4|338
1644447000000|2022-02-09 22:50:00|65167.2|65124.7|65172.5|65127.7|65183.4|65139.6|65166.2|65116.5|227
1644447300000|2022-02-09 22:55:00|65171.2|65125.4|65179.5|65128.7|65184.5|65143.3|65166.9|65121.3|210
1644447600000|2022-02-09 23:00:00|65179|65128.3|65168.1|65135.2|65179|65144.8|65157.2|65116.8|380
1644447900000|2022-02-09 23:05:00|65169.2|65135.9|65166.4|65137.2|65171.6|65143.8|65159.9|65125|240
1644448200000|2022-02-09 23:10:00|65166.6|65136.9|65166.9|65142.6|65170|65143.9|65160.3|65128|187
1644448500000|2022-02-09 23:15:00|65165.4|65143.1|65176.6|65151.9|65180.4|65154.1|65160.1|65137.2|345
1644448800000|2022-02-09 23:20:00|65176.9|65150.8|65165.2|65142.4|65177.4|65150.9|65161.6|65134.1|269
1644449100000|2022-02-09 23:25:00|65164.7|65141.1|65162|65141.8|65166.6|65143.6|65159.7|65135.3|234
1644449400000|2022-02-09 23:30:00|65158.3|65137.2|65161.7|65140.2|65164.9|65142.1|65158|65135.3|188
1644449700000|2022-02-09 23:35:00|65160.5|65140.1|65155.9|65134.2|65164|65141.7|65154.4|65132.7|211
1644450000000|2022-02-09 23:40:00|65155.8|65134.8|65169.8|65149.8|65170.5|65150.4|65154.5|65130.8|463
1644450300000|2022-02-09 23:45:00|65169.6|65149.6|65167.9|65145.1|65171.3|65150.3|65160.7|65138.7|344
1644450600000|2022-02-09 23:50:00|65167.8|65144.8|65165.6|65145.6|65170.7|65147.1|65163.5|65142.6|288
1644450900000|2022-02-09 23:55:00|65165.7|65145.7|65170.7|65150|65172.7|65150|65162.7|65141.2|207
1644451200000|2022-02-10 00:00:00|65175.1|65147.2|65176.8|65156.8|65190.5|65164|65167.7|65146.3|385
1644451500000|2022-02-10 00:05:00|65176.5|65156.5|65177.2|65156|65188.6|65161|65173.5|65152.2|287
1644451800000|2022-02-10 00:10:00|65176.9|65156.5|65167.1|65147.1|65179.5|65157.6|65157.5|65137.3|261
1644452100000|2022-02-10 00:15:00|65165.1|65145.1|65175.6|65155.6|65177.5|65157.2|65165.1|65145.1|249
1644452400000|2022-02-10 00:20:00|65178.2|65155.4|65177.3|65157.3|65189.1|65160.8|65174.3|65153.5|212
1644452700000|2022-02-10 00:25:00|65176.9|65156.9|65169.6|65149.6|65188.3|65162.5|65167.4|65144.5|228
1644453000000|2022-02-10 00:30:00|65169.5|65149.5|65175.9|65155.9|65178.2|65158.2|65161.7|65141.7|310
1644453300000|2022-02-10 00:35:00|65176|65156|65197|65177|65198.8|65178.8|65173.1|65152|365
1644453600000|2022-02-10 00:40:00|65197.1|65177.1|65209.3|65189.3|65210|65190|65196.6|65176.6|383
1644453900000|2022-02-10 00:45:00|65208.7|65188.7|65197.5|65177.5|65215.7|65195.7|65196.4|65176.4|339
1644454200000|2022-02-10 00:50:00|65196.8|65176.8|65190.7|65170.7|65198|65177.8|65183|65163|551
1644454500000|2022-02-10 00:55:00|65190|65170|65184.4|65164.4|65192.8|65173.7|65182.8|65163.3|391
1644454800000|2022-02-10 01:00:00|65184.5|65164.5|65175.4|65155.4|65186.2|65168|65171.2|65151.2|484
1644455100000|2022-02-10 01:05:00|65175.1|65155.1|65165.7|65145.7|65181.9|65163.9|65165.5|65145.5|418
1644455400000|2022-02-10 01:10:00|65166.8|65146.8|65185.7|65165.7|65187|65168.2|65166.8|65146.8|510
1644455700000|2022-02-10 01:15:00|65185.5|65165.5|65177.1|65162.1|65186.2|65168|65170.4|65152.8|444
1644456000000|2022-02-10 01:20:00|65176.9|65161.9|65184.6|65164.6|65185.2|65165.2|65171.1|65151.1|444
1644456300000|2022-02-10 01:25:00|65184.5|65164.5|65178.6|65158.6|65186.2|65166.2|65168.2|65148.2|499
1644456600000|2022-02-10 01:30:00|65178.5|65158.5|65176|65156|65179.6|65159.6|65174.6|65154.6|437
1644456900000|2022-02-10 01:35:00|65175.8|65155.8|65183.1|65163.1|65184.2|65164.2|65173.5|65153.5|428
1644457200000|2022-02-10 01:40:00|65183|65163|65181.5|65161.5|65184|65164|65173.8|65153.8|363
1644457500000|2022-02-10 01:45:00|65181.3|65161.3|65167.9|65147.9|65181.6|65161.6|65166.6|65146.6|403
1644457800000|2022-02-10 01:50:00|65168.3|65148.3|65174.5|65154.5|65177.9|65157.9|65166.5|65146.5|444
1644458100000|2022-02-10 01:55:00|65174.6|65154.6|65173.4|65153.4|65178.6|65158.6|65170.4|65150.4|498
1644458400000|2022-02-10 02:00:00|65174.1|65154.1|65173.2|65153.2|65177.9|65157.9|65166.6|65146.6|455
1644458700000|2022-02-10 02:05:00|65173.1|65153.1|65181.2|65161.2|65182.5|65162.5|65172.7|65152.7|425
1644459000000|2022-02-10 02:10:00|65180.9|65160.9|65181.6|65161.6|65184.2|65164.2|65176.6|65156.6|367
1644459300000|2022-02-10 02:15:00|65182.2|65162.2|65176.3|65156.3|65183.5|65163.5|65174.2|65154.2|362
1644459600000|2022-02-10 02:20:00|65176.8|65156.8|65178.2|65158.2|65180.2|65160.2|65174.1|65154.1|336
1644459900000|2022-02-10 02:25:00|65178|65158|65164|65144|65179.5|65159.5|65163.1|65143.1|380
1644460200000|2022-02-10 02:30:00|65164.2|65144.2|65154.7|65134.7|65164.4|65144.4|65151.6|65131.6|405
1644460500000|2022-02-10 02:35:00|65155.2|65135.2|65149.1|65129.1|65156.1|65136.1|65141.3|65121.3|554
1644460800000|2022-02-10 02:40:00|65149.7|65129.7|65155.5|65135.5|65155.7|65135.7|65146|65126|324
1644461100000|2022-02-10 02:45:00|65155.7|65135.7|65151|65131|65155.9|65135.9|65145.1|65126.5|334
1644461400000|2022-02-10 02:50:00|65150.9|65130.9|65127.2|65107.2|65152|65132|65125.6|65105.6|387
1644461700000|2022-02-10 02:55:00|65127.1|65107.1|65118.8|65098.8|65129.4|65109.4|65114|65095.6|482
1644462000000|2022-02-10 03:00:00|65119.3|65099.3|65130.4|65110.4|65133.7|65115.4|65117.9|65097.9|456
1644462300000|2022-02-10 03:05:00|65130.1|65110.1|65139.2|65119.2|65139.2|65121.2|65129.1|65110.1|360
1644462600000|2022-02-10 03:10:00|65139|65119|65135|65115|65141.2|65121.2|65128|65109.6|358
1644462900000|2022-02-10 03:15:00|65135.1|65115.1|65124.6|65104.6|65136.1|65118.5|65123|65103|340
1644463200000|2022-02-10 03:20:00|65125.1|65105.1|65115.2|65100.2|65125.1|65107|65111.6|65094.7|365
1644463500000|2022-02-10 03:25:00|65115.4|65100.4|65126.2|65111.2|65128.7|65111.4|65111.6|65094.3|379
1644463800000|2022-02-10 03:30:00|65126.1|65111.1|65126.8|65106.8|65132.8|65116.3|65122.4|65104.6|421
1644464100000|2022-02-10 03:35:00|65126.9|65106.9|65126.6|65106.6|65133.9|65115.8|65124.7|65104.7|365
1644464400000|2022-02-10 03:40:00|65126.7|65106.7|65117.9|65097.9|65127.4|65107.4|65114.4|65096.3|435
1644464700000|2022-02-10 03:45:00|65117.8|65097.8|65115.7|65095.7|65122.9|65105.7|65112.4|65093.5|388
1644465000000|2022-02-10 03:50:00|65115.8|65095.8|65113.3|65093.3|65119.7|65103|65110.4|65091.6|335
1644465300000|2022-02-10 03:55:00|65109.6|65094.6|65120.3|65100.3|65120.3|65101.5|65109.6|65089.6|396
1644465600000|2022-02-10 04:00:00|65120.2|65100.2|65105.3|65085.3|65120.8|65103.8|65103.2|65084.8|476
1644465900000|2022-02-10 04:05:00|65106.3|65086.3|65107.2|65087.2|65111.7|65094.4|65101.5|65083.8|471
1644466200000|2022-02-10 04:10:00|65107.4|65087.4|65108.4|65088.4|65112.6|65095.8|65102.5|65082.5|397
1644466500000|2022-02-10 04:15:00|65109.8|65089.8|65111.4|65096.4|65115.8|65099.3|65108.1|65088.6|298
1644466800000|2022-02-10 04:20:00|65111.1|65096.1|65119.6|65099.6|65119.6|65100.8|65104.3|65087.5|321
1644467100000|2022-02-10 04:25:00|65119.2|65099.2|65119.4|65099.4|65120.6|65102.8|65113.9|65094.4|421
1644467400000|2022-02-10 04:30:00|65119.5|65099.5|65122.7|65102.7|65127.2|65110.4|65115.8|65096.5|478
1644467700000|2022-02-10 04:35:00|65122.6|65102.6|65128.8|65108.8|65128.8|65111.3|65116.1|65098.3|343
1644468000000|2022-02-10 04:40:00|65128.7|65108.7|65131.7|65111.7|65133.3|65116.1|65125.4|65106.4|335
1644468300000|2022-02-10 04:45:00|65131.8|65111.8|65153.2|65133.2|65153.3|65133.4|65129.4|65110.2|415
1644468600000|2022-02-10 04:50:00|65152.7|65132.7|65145.6|65125.6|65153.6|65136.2|65138.5|65120.6|282
1644468900000|2022-02-10 04:55:00|65146.3|65126.3|65140.2|65120.2|65146.7|65129.1|65137.4|65119.5|372
1644469200000|2022-02-10 05:00:00|65140.4|65120.4|65131.9|65111.9|65145.6|65125.6|65130.6|65110.8|411
1644469500000|2022-02-10 05:05:00|65131.6|65111.6|65131.7|65111.7|65132.1|65115.8|65128.4|65109.6|243
1644469800000|2022-02-10 05:10:00|65131.6|65111.6|65137.2|65117.2|65138.2|65118.8|65129.3|65110.3|290
1644470100000|2022-02-10 05:15:00|65137.1|65117.1|65145.4|65125.4|65146.7|65129|65136.2|65116.9|359
1644470400000|2022-02-10 05:20:00|65145.6|65125.6|65143.9|65123.9|65149.8|65132.8|65140.8|65122.1|294
1644470700000|2022-02-10 05:25:00|65143.8|65123.8|65139.3|65119.3|65143.8|65126.3|65134.2|65116.5|361
1644471000000|2022-02-10 05:30:00|65139.2|65119.2|65138.7|65118.7|65141.6|65124.2|65135.8|65116.9|401
1644471300000|2022-02-10 05:35:00|65139.1|65119.1|65136|65116|65141.2|65123.6|65131.6|65113.9|267
1644471600000|2022-02-10 05:40:00|65136.5|65116.5|65136.6|65116.6|65141.1|65123.9|65134.6|65115.9|249
1644471900000|2022-02-10 05:45:00|65136.8|65116.8|65137.3|65117.3|65139.1|65121.7|65132.3|65112.3|298
1644472200000|2022-02-10 05:50:00|65137.4|65117.4|65147.8|65127.8|65150.2|65131.9|65136.1|65117.3|236
1644472500000|2022-02-10 05:55:00|65148.1|65128.1|65135|65115|65148.4|65128.4|65133.2|65113.2|426
1644472800000|2022-02-10 06:00:00|65135.3|65115.3|65138.5|65118.5|65140.6|65122.2|65125.4|65106.7|470
1644473100000|2022-02-10 06:05:00|65138.1|65118.1|65125|65105|65142|65123.7|65121.6|65102.1|388
1644473400000|2022-02-10 06:10:00|65125.2|65105.2|65138.7|65118.7|65150.8|65130.8|65125|65105|456
1644473700000|2022-02-10 06:15:00|65138.5|65118.5|65138.6|65118.6|65141.1|65121.8|65134|65115.6|320
1644474000000|2022-02-10 06:20:00|65139.3|65119.3|65159.4|65139.4|65159.9|65139.9|65138.8|65118.8|439
1644474300000|2022-02-10 06:25:00|65159.5|65139.5|65170.9|65150.9|65174.7|65154.7|65158.8|65138.8|421
1644474600000|2022-02-10 06:30:00|65171|65151|65164.6|65144.6|65171|65151|65160.3|65140.3|302
1644474900000|2022-02-10 06:35:00|65164.2|65144.2|65158.7|65138.7|65164.3|65144.3|65148.4|65128.4|423
1644475200000|2022-02-10 06:40:00|65158.8|65138.8|65152.3|65137.3|65161.9|65141.9|65152.2|65135.3|360
1644475500000|2022-02-10 06:45:00|65152.9|65137.9|65158.4|65143.4|65160.9|65144|65150.6|65132.4|367
1644475800000|2022-02-10 06:50:00|65158.8|65143.8|65155|65135|65163.9|65147|65149.2|65129.2|411
1644476100000|2022-02-10 06:55:00|65153.1|65138.1|65164.3|65144.3|65167.8|65145|65149.4|65130.9|473
1644476400000|2022-02-10 07:00:00|65163.9|65143.9|65155.4|65135.4|65169.9|65149.9|65149|65130.2|661
1644476700000|2022-02-10 07:05:00|65155.7|65135.7|65152.6|65132.6|65166.1|65148.5|65139.6|65120.9|587
1644477000000|2022-02-10 07:10:00|65152.9|65132.9|65141|65126|65156.8|65138.9|65136.6|65117|533
1644477300000|2022-02-10 07:15:00|65140.7|65125.7|65138.5|65118.5|65145.9|65129.5|65132.3|65115.1|565
1644477600000|2022-02-10 07:20:00|65138.6|65118.6|65145.3|65130.3|65152.2|65133.3|65124.4|65106.2|571
1644477900000|2022-02-10 07:25:00|65144.5|65129.5|65179|65159|65179|65161.7|65144.5|65129.4|571
1644478200000|2022-02-10 07:30:00|65179.2|65159.2|65159.4|65139.4|65179.2|65160.7|65152.1|65132.1|619
1644478500000|2022-02-10 07:35:00|65159.5|65139.5|65142.2|65122.2|65162.5|65142.5|65140.6|65120.6|575
1644478800000|2022-02-10 07:40:00|65142.3|65122.3|65128.1|65113.1|65143.7|65125.6|65127.3|65108.3|511
1644479100000|2022-02-10 07:45:00|65128.2|65113.2|65151.6|65136.6|65160.3|65142.7|65128.2|65110.8|544
1644479400000|2022-02-10 07:50:00|65151.7|65136.7|65154|65139|65159.7|65142.2|65141.4|65124.4|576
1644479700000|2022-02-10 07:55:00|65156.4|65136.4|65126.4|65106.4|65159.8|65142.2|65126.4|65106.4|666
1644480000000|2022-02-10 08:00:00|65126.3|65106.3|65127.1|65107.1|65141.1|65121.1|65101.1|65081.1|856
1644480300000|2022-02-10 08:05:00|65128.9|65108.9|65122.7|65107.7|65150.1|65132.2|65110.4|65092.7|794
1644480600000|2022-02-10 08:10:00|65122.2|65107.2|65124|65109|65133.8|65113.8|65113.4|65093.4|680
1644480900000|2022-02-10 08:15:00|65123.8|65108.8|65101.9|65081.9|65128.2|65110.1|65099|65081|736
1644481200000|2022-02-10 08:20:00|65102|65082|65122.5|65102.5|65129.1|65111.7|65099.8|65081.8|622
1644481500000|2022-02-10 08:25:00|65122.1|65102.1|65120.5|65100.5|65141.1|65121.1|65118.5|65099.8|707
1644481800000|2022-02-10 08:30:00|65120.6|65100.6|65123.1|65103.1|65139.8|65119.8|65113.2|65093.2|702
1644482100000|2022-02-10 08:35:00|65123.9|65103.9|65135.4|65120.4|65138.2|65120.4|65119.2|65099.2|692
1644482400000|2022-02-10 08:40:00|65135.3|65120.3|65141.4|65126.4|65162.6|65144.9|65131.1|65113.3|648
1644482700000|2022-02-10 08:45:00|65141.5|65126.5|65136.3|65116.3|65155.5|65138.1|65129.6|65112.8|643
1644483000000|2022-02-10 08:50:00|65135.8|65115.8|65118|65098|65135.8|65118.6|65111|65091|554
1644483300000|2022-02-10 08:55:00|65118.1|65098.1|65096.7|65081.7|65119|65101.5|65096.5|65078.9|656
1644483600000|2022-02-10 09:00:00|65096.6|65081.6|65089.9|65074.9|65100.5|65085|65083.1|65066.8|831
1644483900000|2022-02-10 09:05:00|65089.2|65074.2|65083.3|65068.3|65095.4|65080.4|65072|65053.7|814
1644484200000|2022-02-10 09:10:00|65082.1|65067.1|65086.7|65071.7|65095.6|65078.5|65073.9|65054.1|757
1644484500000|2022-02-10 09:15:00|65086.6|65071.6|65054.4|65039.4|65087.9|65072.9|65042.5|65026.3|773
1644484800000|2022-02-10 09:20:00|65053.2|65038.2|65038.3|65023.3|65059.6|65042.1|65037.5|65022.5|660
1644485100000|2022-02-10 09:25:00|65040.7|65020.7|65029.8|65014.8|65053.3|65037.8|65020.8|65003.5|753
1644485400000|2022-02-10 09:30:00|65030.8|65015.8|65048.1|65033.1|65050.4|65035|65028.9|65011.8|700
1644485700000|2022-02-10 09:35:00|65047.4|65032.4|65048.9|65033.9|65064.9|65046.4|65038.9|65021.3|720
1644486000000|2022-02-10 09:40:00|65049|65034|65051.2|65036.2|65058.4|65043.4|65040.5|65022.8|680
1644486300000|2022-02-10 09:45:00|65051.1|65036.1|65041.2|65026.2|65054.7|65038.7|65038.8|65022.2|619
1644486600000|2022-02-10 09:50:00|65041.4|65026.4|65041.4|65021.4|65057.6|65041.1|65038.4|65020.6|646
1644486900000|2022-02-10 09:55:00|65040.5|65025.5|65032.9|65017.9|65044.6|65027.6|65017.4|65001.2|635
1644487200000|2022-02-10 10:00:00|65034.6|65014.6|65028.5|65013.5|65046.5|65028.5|65021.4|65006.4|702
1644487500000|2022-02-10 10:05:00|65028.3|65013.3|65032.3|65017.3|65036.3|65021.3|65016.3|64999.4|666
1644487800000|2022-02-10 10:10:00|65032.6|65017.6|65039.7|65024.7|65044.8|65028.3|65021.7|65006.7|607
1644488100000|2022-02-10 10:15:00|65039.9|65024.9|65045.9|65030.9|65051.1|65036.1|65032.2|65017.2|678
1644488400000|2022-02-10 10:20:00|65046.1|65031.1|65055.5|65040.5|65059.9|65044.9|65042|65027|583
1644488700000|2022-02-10 10:25:00|65055.6|65040.6|65078.4|65058.4|65078.8|65059.9|65054.4|65039.4|556
1644489000000|2022-02-10 10:30:00|65078.3|65058.3|65064.4|65049.4|65082.9|65065.5|65056|65041|663
1644489300000|2022-02-10 10:35:00|65063.1|65048.1|65040.2|65025.2|65063.7|65048.7|65040.2|65025.2|695
1644489600000|2022-02-10 10:40:00|65040.7|65025.7|65035.6|65020.6|65053.9|65036.8|65030|65015|625
1644489900000|2022-02-10 10:45:00|65035.7|65020.7|65043.1|65028.1|65044.5|65029.5|65030.8|65014|618
1644490200000|2022-02-10 10:50:00|65043.5|65028.5|65053.5|65038.5|65066.3|65049.1|65031.1|65014.1|560
1644490500000|2022-02-10 10:55:00|65053|65038|65069.2|65054.2|65076.8|65060.8|65052.7|65037.7|700
1644490800000|2022-02-10 11:00:00|65071.4|65056.4|65067.5|65052.5|65077|65059.5|65049.3|65034.3|680
1644491100000|2022-02-10 11:05:00|65069.8|65054.8|65072|65057|65081.5|65065.5|65065|65048.1|583
1644491400000|2022-02-10 11:10:00|65071.7|65056.7|65060.7|65045.7|65086.4|65069.5|65060.5|65045.5|573
1644491700000|2022-02-10 11:15:00|65061.2|65046.2|65046.1|65031.1|65065.7|65050.7|65043.3|65028.3|673
1644492000000|2022-02-10 11:20:00|65045.8|65030.8|65050.7|65035.7|65068.6|65053.6|65045|65030|483
1644492300000|2022-02-10 11:25:00|65050.6|65035.6|65068.2|65053.2|65077.7|65062|65046.1|65030.8|612
1644492600000|2022-02-10 11:30:00|65068|65053|65073.8|65058.8|65086.3|65069.1|65067.4|65052.4|656
1644492900000|2022-02-10 11:35:00|65074|65059|65074.3|65059.3|65077.5|65062.5|65058.4|65043.4|621
1644493200000|2022-02-10 11:40:00|65074.5|65059.5|65071.9|65056.9|65082.2|65067.2|65064.6|65049.5|604
1644493500000|2022-02-10 11:45:00|65072.2|65057.2|65083.4|65068.4|65100.8|65084.1|65071.8|65056.8|599
1644493800000|2022-02-10 11:50:00|65083.3|65068.3|65077.1|65062.1|65092.7|65077|65069.1|65054.1|609
1644494100000|2022-02-10 11:55:00|65077.6|65062.6|65091.5|65076.5|65095.7|65080.7|65066.9|65051.9|602
1644494400000|2022-02-10 12:00:00|65091.4|65076.4|65073.6|65058.6|65098.5|65083.5|65073.2|65058.2|723
1644494700000|2022-02-10 12:05:00|65073.5|65058.5|65095|65075|65095|65077.3|65068.4|65053.4|562
1644495000000|2022-02-10 12:10:00|65090.8|65075.8|65100.8|65085.8|65105.3|65089.4|65085.1|65070.1|542
1644495300000|2022-02-10 12:15:00|65099.8|65084.8|65089.7|65074.7|65103.2|65088.2|65083.7|65068.7|489
1644495600000|2022-02-10 12:20:00|65089.6|65074.6|65085.9|65070.9|65093.1|65077.7|65081.6|65063.3|556
1644495900000|2022-02-10 12:25:00|65085.6|65070.6|65078.1|65063.1|65086.4|65071.4|65065.5|65050.5|646
1644496200000|2022-02-10 12:30:00|65077.9|65062.9|65081|65066|65100.7|65085.7|65074.9|65059.9|605
1644496500000|2022-02-10 12:35:00|65081.4|65066.4|65071.1|65056.1|65082.7|65067.7|65066.7|65051.2|554
1644496800000|2022-02-10 12:40:00|65071|65056|65065.5|65050.5|65077.6|65061.6|65052|65035.3|569
1644497100000|2022-02-10 12:45:00|65065.7|65050.7|65064.9|65049.9|65079.7|65064.7|65061.9|65046.9|558
1644497400000|2022-02-10 12:50:00|65064.3|65049.3|65080.5|65065.5|65080.8|65065.8|65054.8|65039.8|555
1644497700000|2022-02-10 12:55:00|65080.3|65065.3|65069.6|65049.6|65082.6|65067.6|65059.5|65042.4|757
1644498000000|2022-02-10 13:00:00|65068.6|65048.6|65049.4|65034.4|65073.1|65058.1|65048.9|65032.2|725
1644498300000|2022-02-10 13:05:00|65050.7|65035.7|65044.4|65029.4|65060.2|65045.2|65043.5|65028.5|590
1644498600000|2022-02-10 13:10:00|65044.5|65029.5|65050.5|65035.5|65061.2|65046.2|65035.5|65020.5|579
1644498900000|2022-02-10 13:15:00|65049.9|65034.9|65087|65072|65087.7|65072.7|65049.5|65034.5|769
1644499200000|2022-02-10 13:20:00|65086.4|65071.4|65068.5|65053.5|65086.4|65071.4|65066.8|65051.8|692
1644499500000|2022-02-10 13:25:00|65068.4|65053.4|65072.9|65037|65079|65058.4|65055.7|65035|756
1644499800000|2022-02-10 13:30:00|65073.5|65037.9|65334|65314|65337.5|65317.5|65073.5|65036|1161
1644500100000|2022-02-10 13:35:00|65332.2|65312.2|65219.3|65199.3|65357.2|65337.2|65205.9|65185.9|1159
1644500400000|2022-02-10 13:40:00|65227.7|65207.7|65274.5|65259.5|65291.4|65272.7|65218.5|65198.5|1140
1644500700000|2022-02-10 13:45:00|65274.3|65259.3|65355.8|65335.8|65375|65355|65266.9|65249.1|1095
1644501000000|2022-02-10 13:50:00|65355|65335|65306.3|65286.3|65368.8|65349.5|65306.3|65286.3|1093
1644501300000|2022-02-10 13:55:00|65309.8|65289.8|65217.8|65197.8|65332.2|65314.1|65197|65177|1074
1644501600000|2022-02-10 14:00:00|65217.5|65197.5|65308.8|65288.8|65331.7|65311.7|65217.5|65197.5|1118
1644501900000|2022-02-10 14:05:00|65310.6|65290.6|65328.5|65313.5|65332|65313.6|65288.6|65268.9|1012
1644502200000|2022-02-10 14:10:00|65330.8|65315.8|65348.4|65333.4|65355.6|65335.6|65302.7|65284.3|1073
1644502500000|2022-02-10 14:15:00|65348.3|65333.3|65347.4|65332.4|65382.8|65364.3|65329.8|65309.8|1004
1644502800000|2022-02-10 14:20:00|65347.1|65332.1|65359.4|65339.4|65407.4|65387.4|65325.8|65307.9|964
1644503100000|2022-02-10 14:25:00|65357|65337|65351.1|65331.1|65371.3|65354.3|65338|65319.7|998
1644503400000|2022-02-10 14:30:00|65350|65335|65320.5|65305.5|65369.8|65353.3|65309.3|65289.3|1068
1644503700000|2022-02-10 14:35:00|65320.1|65305.1|65231|65211|65327.8|65310.4|65226.8|65208.9|1043
1644504000000|2022-02-10 14:40:00|65229.8|65214.8|65250.8|65235.8|65258.4|65240.7|65199.2|65181|1038
1644504300000|2022-02-10 14:45:00|65248.7|65233.7|65237.1|65222.1|65278|65260.5|65220.1|65204.6|1016
1644504600000|2022-02-10 14:50:00|65237.3|65222.3|65225.5|65210.5|65252.5|65235|65215.4|65198.1|932
1644504900000|2022-02-10 14:55:00|65225.6|65210.6|65213.7|65198.7|65244|65226.8|65199.5|65181.7|977
1644505200000|2022-02-10 15:00:00|65213.8|65198.8|65134.7|65114.7|65213.8|65198.8|65115.4|65095.4|1051
1644505500000|2022-02-10 15:05:00|65134.6|65114.6|65059|65039|65143.4|65124.1|65024.9|65004.9|1089
1644505800000|2022-02-10 15:10:00|65056.9|65036.9|65023.3|65003.3|65080.1|65060.1|64991.1|64971.1|1070
1644506100000|2022-02-10 15:15:00|65023.6|65003.6|65033|65013|65037|65017|64977.3|64957.3|1048
1644506400000|2022-02-10 15:20:00|65033.2|65013.2|65054.3|65034.3|65064.1|65044.1|65018.5|64998.5|985
1644506700000|2022-02-10 15:25:00|65052|65037|65002.2|64987.2|65069.6|65049.6|65001.3|64983.9|1021
1644507000000|2022-02-10 15:30:00|65004.6|64984.6|64899.6|64884.6|65011.1|64991.1|64861.3|64842.1|1099
1644507300000|2022-02-10 15:35:00|64900|64885|64874.3|64854.3|64903|64885.4|64858.1|64840.5|1051
1644507600000|2022-02-10 15:40:00|64873.7|64853.7|64869.4|64854.4|64893.2|64875.2|64862.2|64845.4|978
1644507900000|2022-02-10 15:45:00|64869.5|64854.5|64854.2|64834.2|64879|64862|64840.6|64823.8|947
1644508200000|2022-02-10 15:50:00|64853.9|64833.9|64880.1|64860.1|64905.8|64889.1|64843.3|64828.3|1034
1644508500000|2022-02-10 15:55:00|64880.2|64860.2|64886.9|64871.9|64899.8|64883.6|64853.2|64834.8|1057
1644508800000|2022-02-10 16:00:00|64886.7|64871.7|64869.7|64849.7|64896.6|64881.6|64852.5|64835.4|985
1644509100000|2022-02-10 16:05:00|64869.1|64849.1|64860.7|64840.7|64870.8|64850.8|64831.8|64814.3|940
1644509400000|2022-02-10 16:10:00|64860.4|64840.4|64796.2|64776.2|64865.3|64845.4|64759.2|64739.2|959
1644509700000|2022-02-10 16:15:00|64794.6|64774.6|64734.5|64714.5|64810.9|64790.9|64725.5|64705.5|982
1644510000000|2022-02-10 16:20:00|64734.2|64714.2|64772|64752|64778|64758|64731.8|64711.8|973
1644510300000|2022-02-10 16:25:00|64771.8|64751.8|64760.6|64740.6|64787.1|64767.1|64752.6|64732.6|927
1644510600000|2022-02-10 16:30:00|64760.8|64740.8|64782.5|64762.5|64802.5|64782.5|64756.3|64736.3|954
1644510900000|2022-02-10 16:35:00|64782.8|64762.8|64795.2|64780.2|64807.2|64787.2|64770.1|64750.1|887
1644511200000|2022-02-10 16:40:00|64794.1|64779.1|64785.9|64765.9|64809.4|64789.4|64782.8|64762.8|948
1644511500000|2022-02-10 16:45:00|64786.5|64766.5|64774.7|64754.7|64797|64779.6|64769.3|64751.5|865
1644511800000|2022-02-10 16:50:00|64774.8|64754.8|64762.3|64742.3|64791.3|64771.3|64758|64740.3|868
1644512100000|2022-02-10 16:55:00|64763.7|64743.7|64764.8|64744.8|64775.9|64755.9|64747|64727.9|831
1644512400000|2022-02-10 17:00:00|64765.1|64745.1|64793.2|64773.2|64799.6|64779.6|64764.7|64745.1|852
1644512700000|2022-02-10 17:05:00|64792.4|64772.4|64776|64756|64803.6|64786.5|64774|64754|782
1644513000000|2022-02-10 17:10:00|64775.7|64755.7|64794.4|64774.4|64801.5|64785.3|64763.8|64745.8|690
1644513300000|2022-02-10 17:15:00|64795.4|64775.4|64816.4|64796.4|64824.4|64804.4|64792.4|64774.1|771
1644513600000|2022-02-10 17:20:00|64816|64796|64828.8|64808.8|64837.8|64817.8|64810.6|64790.6|659
1644513900000|2022-02-10 17:25:00|64828.9|64808.9|64846.7|64826.7|64850.7|64832.8|64826.9|64806.9|729
1644514200000|2022-02-10 17:30:00|64847.1|64827.1|64866.2|64846.2|64868.6|64850|64845.4|64826.4|730
1644514500000|2022-02-10 17:35:00|64866.1|64846.1|64841.6|64821.6|64870.8|64852.9|64840|64820|715
1644514800000|2022-02-10 17:40:00|64842.2|64822.2|64828|64808|64842.3|64822.3|64824.3|64804.3|629
1644515100000|2022-02-10 17:45:00|64827.7|64807.7|64933.4|64913.4|64992.4|64972.4|64825.1|64805.1|962
1644515400000|2022-02-10 17:50:00|64933|64913|64926.4|64906.4|64989.3|64969.3|64920.8|64900.8|1031
1644515700000|2022-02-10 17:55:00|64926.6|64906.6|64896.2|64876.2|64937.9|64917.9|64850.9|64830.9|1030
1644516000000|2022-02-10 18:00:00|64895.4|64875.4|64855|64835|64916.2|64896.2|64850.2|64830.2|1055
1644516300000|2022-02-10 18:05:00|64853.9|64833.9|64855.1|64835.1|64878.1|64858.1|64841.7|64821.7|1048
1644516600000|2022-02-10 18:10:00|64856.2|64836.2|64870.6|64850.6|64874.5|64854.5|64837.6|64817.6|1044
1644516900000|2022-02-10 18:15:00|64873.1|64853.1|64883.2|64863.2|64885.5|64865.5|64860.2|64840.2|1028
1644517200000|2022-02-10 18:20:00|64883.4|64863.4|64867.8|64847.8|64890|64870|64856.5|64836.5|915
1644517500000|2022-02-10 18:25:00|64867.9|64847.9|64885.2|64865.2|64888.7|64868.7|64860.2|64840.2|908
1644517800000|2022-02-10 18:30:00|64886.4|64866.4|64865.1|64845.1|64889.2|64869.2|64845.7|64825.7|880
1644518100000|2022-02-10 18:35:00|64866.5|64846.5|64895.4|64875.4|64917|64897|64865.1|64845.1|988
1644518400000|2022-02-10 18:40:00|64894.5|64874.5|64893.6|64873.6|64909|64889|64872.8|64852.8|905
1644518700000|2022-02-10 18:45:00|64893.5|64873.5|64886.9|64866.9|64911.8|64891.8|64878.6|64858.6|783
1644519000000|2022-02-10 18:50:00|64885.4|64870.4|64891.8|64876.8|64898.4|64879.4|64880|64862.9|678
1644519300000|2022-02-10 18:55:00|64891.9|64876.9|64895.1|64875.1|64922.1|64902.1|64887|64870.1|812
1644519600000|2022-02-10 19:00:00|64892.4|64877.4|64916.2|64896.2|64917.1|64899.9|64888.2|64870.3|791
1644519900000|2022-02-10 19:05:00|64915.9|64895.9|64920.9|64900.9|64942.2|64925.1|64914|64895.9|839
1644520200000|2022-02-10 19:10:00|64918.2|64903.2|64943|64928|64949.8|64932.1|64912.8|64894.6|743
1644520500000|2022-02-10 19:15:00|64942.9|64927.9|64977.6|64957.6|64982.9|64962.9|64942.9|64927.9|816
1644520800000|2022-02-10 19:20:00|64974|64959|64930.6|64910.6|64978.6|64959|64930.5|64910.5|794
1644521100000|2022-02-10 19:25:00|64930.5|64910.5|64932|64912|64936.4|64916.4|64909.5|64889.5|797
1644521400000|2022-02-10 19:30:00|64931.7|64911.7|64940.1|64920.1|64945.7|64926.2|64920.1|64902.7|668
1644521700000|2022-02-10 19:35:00|64939.5|64919.5|64942.3|64927.3|64955.1|64935.1|64926.8|64906.8|769
1644522000000|2022-02-10 19:40:00|64941.6|64926.6|64989.1|64969.1|64990.3|64970.3|64941.3|64922.7|676
1644522300000|2022-02-10 19:45:00|64990|64970|64985.7|64965.7|64991.2|64971.2|64971.4|64952.6|631
1644522600000|2022-02-10 19:50:00|64982.2|64967.2|64984.1|64964.1|64998.5|64980.8|64972.6|64952.6|741
1644522900000|2022-02-10 19:55:00|64985.1|64965.1|64982.5|64962.5|64998|64978|64970.2|64950.2|936
1644523200000|2022-02-10 20:00:00|64983.4|64963.4|64980.9|64965.9|64999.5|64979.5|64978.7|64961.2|711
1644523500000|2022-02-10 20:05:00|64979.5|64964.5|64969.7|64949.7|64982.8|64965.3|64961.2|64943.4|825
1644523800000|2022-02-10 20:10:00|64969.5|64949.5|64968.4|64953.4|64981.3|64961.3|64951.3|64931.3|765
1644524100000|2022-02-10 20:15:00|64970.6|64950.6|64990.4|64970.4|64992.1|64974.4|64964.6|64945.6|639
1644524400000|2022-02-10 20:20:00|64990.5|64970.5|64980|64965|64993.4|64975.5|64980|64961.4|563
1644524700000|2022-02-10 20:25:00|64982|64962|64995.1|64975.1|64995.4|64975.7|64977.4|64960.4|739
1644525000000|2022-02-10 20:30:00|64994.3|64974.3|65010.9|64990.9|65014.7|64994.7|64988.5|64968.5|715
1644525300000|2022-02-10 20:35:00|65010.8|64990.8|65029.2|65009.2|65030.8|65012.4|65007.5|64987.5|688
1644525600000|2022-02-10 20:40:00|65029|65009|65025|65005|65037.8|65017.9|65024.5|65005|725
1644525900000|2022-02-10 20:45:00|65026.1|65006.1|65042.8|65022.8|65048.7|65028.7|65016.8|64998.1|794
1644526200000|2022-02-10 20:50:00|65043.1|65023.1|65070.1|65050.1|65071.2|65052.5|65042.5|65022.5|817
1644526500000|2022-02-10 20:55:00|65069.9|65049.9|65082.6|65067.6|65083.2|65068|65058.7|65038.7|712
1644526800000|2022-02-10 21:00:00|65085.3|65065.3|65084.9|65064.9|65090|65070|65078.1|65058.7|580
1644527100000|2022-02-10 21:05:00|65085.1|65065.1|65086.9|65066.9|65091.7|65071.7|65070.4|65050.4|495
1644527400000|2022-02-10 21:10:00|65087.4|65067.4|65096.5|65076.5|65098.1|65078.1|65075.2|65056.5|471
1644527700000|2022-02-10 21:15:00|65096.2|65076.2|65119.2|65099.2|65126.3|65106.3|65095.8|65075.8|418
1644528000000|2022-02-10 21:20:00|65119.1|65099.1|65171.4|65151.4|65172.4|65152.4|65119.1|65099.1|519
1644528300000|2022-02-10 21:25:00|65172.4|65152.4|65193.2|65173.2|65222.3|65202.3|65166.1|65146.1|617
1644528600000|2022-02-10 21:30:00|65192.6|65172.6|65161.3|65141.3|65192.9|65172.9|65160.3|65140.3|978
1644528900000|2022-02-10 21:35:00|65161.4|65141.4|65104.7|65084.7|65163.2|65143.2|65102.4|65082.4|736
1644529200000|2022-02-10 21:40:00|65110.8|65090.8|65105.4|65085.4|65127|65107|65103.6|65083.6|838
1644529500000|2022-02-10 21:45:00|65105.3|65085.3|65107.2|65087.2|65112.4|65092.4|65099.1|65079.1|902
1644529800000|2022-02-10 21:50:00|65107.7|65087.7|65099.4|65075.8|65111|65088.7|65094.7|65071.7|1030
1644530100000|2022-02-10 21:55:00|65104.8|65074.9|65105.3|65083.8|65116.8|65088.8|65099.4|65074.9|358
1644530400000|2022-02-10 22:00:00|65105.4|65083.7|65119.9|65066|65119.9|65085.2|65105.4|65066|43
1644530700000|2022-02-10 22:05:00|65123.6|65061|65113.2|65067.5|65123.9|65071.2|65113.2|65061|72
1644531000000|2022-02-10 22:10:00|65112.6|65067.8|65109|65050.5|65116.2|65070.8|65098.6|65041.5|178
1644531300000|2022-02-10 22:15:00|65108.9|65047.1|65106.2|65066.3|65114.8|65072|65102.4|65029.2|130
1644531600000|2022-02-10 22:20:00|65106.3|65066.2|65106.6|65057.5|65114.3|65074.7|65097.9|65035.9|278
1644531900000|2022-02-10 22:25:00|65101.8|65069.8|65107.3|65047.2|65111.3|65077.6|65097.8|65036.7|190
1644532200000|2022-02-10 22:30:00|65104.8|65060.9|65111.2|65059.1|65115.6|65078|65099.8|65036.7|178
1644532500000|2022-02-10 22:35:00|65111.9|65059.7|65108.5|65079.4|65113.3|65085.3|65104.6|65051|149
1644532800000|2022-02-10 22:40:00|65108.2|65080|65118.4|65069|65122.3|65086.8|65106.9|65041|171
1644533100000|2022-02-10 22:45:00|65117.6|65070.8|65116.2|65076.2|65121.1|65090.1|65110.2|65050.4|292
1644533400000|2022-02-10 22:50:00|65114.1|65078.8|65112|65088.8|65117.7|65092.8|65110.9|65054.9|188
1644533700000|2022-02-10 22:55:00|65112.5|65089.2|65113.2|65082|65118.3|65089.2|65110.8|65074|214
1644534000000|2022-02-10 23:00:00|65113.6|65081.3|65219.8|65171.2|65235.8|65198|65110.4|65070.7|806
1644534300000|2022-02-10 23:05:00|65218.7|65174.7|65185.6|65157.2|65245.2|65213.4|65182.9|65149|575
1644534600000|2022-02-10 23:10:00|65186|65159.2|65164.9|65130|65201.5|65171.6|65159|65130|449
1644534900000|2022-02-10 23:15:00|65163.2|65132.4|65164|65133.7|65173.6|65150.3|65148.3|65122.3|597
1644535200000|2022-02-10 23:20:00|65163.6|65134.6|65163.5|65141|65171.5|65147.7|65152.5|65129.5|414
1644535500000|2022-02-10 23:25:00|65164.1|65140.1|65223.1|65203.1|65227.3|65207.3|65155.4|65131.2|509
1644535800000|2022-02-10 23:30:00|65223.5|65203.4|65217.5|65194.4|65255.2|65226.3|65191.6|65149.4|658
1644536100000|2022-02-10 23:35:00|65218.4|65191.6|65185|65165|65219.5|65192.5|65182.7|65157.1|531
1644536400000|2022-02-10 23:40:00|65182.6|65162.6|65181|65157.3|65192.6|65169.1|65173.9|65148.6|427
1644536700000|2022-02-10 23:45:00|65181.4|65157.1|65163.1|65143.1|65182.4|65157.1|65162.7|65133|384
1644537000000|2022-02-10 23:50:00|65163.7|65143.7|65192.7|65172.7|65201.3|65172.8|65162.3|65130|325
1644537300000|2022-02-10 23:55:00|65194.6|65170.1|65200.7|65180.7|65202|65180.7|65181.1|65157.2|401
1644537600000|2022-02-11 00:00:00|65200.6|65180.6|65222.6|65202.6|65231.4|65211.4|65193.8|65170|539
1644537900000|2022-02-11 00:05:00|65220.2|65200.2|65223.9|65203.9|65232.7|65212.7|65194|65174|533
1644538200000|2022-02-11 00:10:00|65224|65204|65213.9|65193.9|65230.7|65210.7|65205.9|65185.9|465
1644538500000|2022-02-11 00:15:00|65215|65195|65244.4|65224.4|65245.6|65225.6|65213.1|65191|518
1644538800000|2022-02-11 00:20:00|65244.7|65224.7|65302.9|65282.9|65335.4|65313.4|65243.3|65219.4|814
1644539100000|2022-02-11 00:25:00|65303.1|65283.1|65338.5|65318.5|65338.9|65318.9|65295.8|65275.8|627
1644539400000|2022-02-11 00:30:00|65338.7|65318.7|65322.6|65302.6|65343.4|65323.4|65306.4|65286.4|686
1644539700000|2022-02-11 00:35:00|65322.3|65302.3|65315.7|65295.7|65322.6|65302.6|65290.8|65270.8|612
1644540000000|2022-02-11 00:40:00|65315.5|65295.5|65319.2|65299.2|65319.5|65299.5|65298|65278|495
1644540300000|2022-02-11 00:45:00|65319.4|65299.4|65296.6|65276.6|65330.7|65310.7|65292.8|65272.8|609
1644540600000|2022-02-11 00:50:00|65296.2|65276.2|65284.2|65264.2|65303|65283|65277.6|65257.6|595
1644540900000|2022-02-11 00:55:00|65284|65264|65264.3|65244.3|65289.1|65269.1|65258.4|65238.4|611
1644541200000|2022-02-11 01:00:00|65265.6|65245.6|65271.9|65251.9|65296.1|65276.1|65260.7|65240.7|668
1644541500000|2022-02-11 01:05:00|65272|65252|65263.7|65243.7|65272.8|65252.8|65252.2|65232.2|597
1644541800000|2022-02-11 01:10:00|65264.5|65244.5|65286.8|65266.8|65289.7|65269.5|65261.9|65241.9|587
1644542100000|2022-02-11 01:15:00|65286.3|65266.3|65264.9|65244.9|65292.8|65272.8|65258.7|65238.7|597
1644542400000|2022-02-11 01:20:00|65264.7|65244.7|65264.9|65244.9|65270.5|65250.5|65253.3|65233.3|512
1644542700000|2022-02-11 01:25:00|65264.3|65244.3|65266.6|65246.6|65271|65251|65259.9|65239.9|468
1644543000000|2022-02-11 01:30:00|65266.7|65246.7|65281.4|65261.4|65281.4|65261.4|65264.3|65244.3|534
1644543300000|2022-02-11 01:35:00|65281.3|65261.3|65275.1|65255.1|65282.5|65262.5|65274.2|65254.2|411
1644543600000|2022-02-11 01:40:00|65275|65255|65238.1|65218.1|65275|65255|65228|65208|619
1644543900000|2022-02-11 01:45:00|65239.6|65219.6|65241.4|65221.4|65263.2|65243.2|65235|65215|620
1644544200000|2022-02-11 01:50:00|65241.8|65221.8|65237.7|65217.7|65242|65222|65228.6|65208.6|388
1644544500000|2022-02-11 01:55:00|65237.6|65217.6|65248.8|65228.8|65258.3|65238.3|65232.2|65212.2|453
1644544800000|2022-02-11 02:00:00|65248.4|65228.4|65255.2|65235.2|65260.8|65240.8|65246.8|65226.8|490
1644545100000|2022-02-11 02:05:00|65255.1|65235.1|65270.3|65250.3|65271.6|65251.6|65250.6|65230.6|417
1644545400000|2022-02-11 02:10:00|65271|65248.5|65264.9|65244.9|65286.9|65266.9|65262.7|65242.7|537
1644545700000|2022-02-11 02:15:00|65264.8|65244.8|65236.7|65216.7|65266.8|65246.8|65231.6|65211.6|485
1644546000000|2022-02-11 02:20:00|65236|65216|65243|65223|65245.7|65225.7|65234.8|65214.8|388
1644546300000|2022-02-11 02:25:00|65242.7|65222.7|65238.7|65218.7|65246.2|65226.2|65236.9|65216.9|369
1644546600000|2022-02-11 02:30:00|65239|65219|65233.7|65213.7|65244.3|65224.3|65223|65203|485
1644546900000|2022-02-11 02:35:00|65233.9|65213.9|65237|65217|65244.2|65224.2|65232.8|65212.8|375
1644547200000|2022-02-11 02:40:00|65236.3|65216.3|65250|65230|65250.3|65230.3|65235.7|65215.7|362
1644547500000|2022-02-11 02:45:00|65250.1|65230.1|65241.5|65221.5|65252.3|65232.3|65231|65211|429
1644547800000|2022-02-11 02:50:00|65241.9|65221.9|65247.9|65227.9|65254.1|65234.1|65237.8|65217.8|319
1644548100000|2022-02-11 02:55:00|65247.8|65227.8|65245.3|65225.3|65251.3|65231.3|65240.7|65220.7|424
1644548400000|2022-02-11 03:00:00|65245.2|65225.2|65268.9|65248.9|65271.2|65251.2|65244.8|65224.8|381
1644548700000|2022-02-11 03:05:00|65268.8|65248.8|65264.5|65244.5|65271.6|65251.6|65262.8|65242.8|326
1644549000000|2022-02-11 03:10:00|65263.7|65243.7|65251.6|65231.6|65273.2|65253.2|65247.4|65227.4|387
1644549300000|2022-02-11 03:15:00|65252.4|65232.4|65264.1|65244.1|65264.1|65244.1|65247.7|65227.7|318
1644549600000|2022-02-11 03:20:00|65263.9|65243.9|65254.8|65234.8|65265|65245|65252.6|65232.6|264
1644549900000|2022-02-11 03:25:00|65254.5|65234.5|65253|65233|65257.2|65237.2|65251.2|65231.2|260
1644550200000|2022-02-11 03:30:00|65252.8|65232.8|65267.9|65247.9|65268.4|65248.4|65252.8|65232.8|344
1644550500000|2022-02-11 03:35:00|65268|65248|65275.5|65255.5|65276.2|65256.2|65267.9|65247.9|284
1644550800000|2022-02-11 03:40:00|65273.8|65253.8|65287|65267|65288.9|65268.9|65273.8|65253.8|295
1644551100000|2022-02-11 03:45:00|65286.9|65266.9|65291.5|65271.5|65302|65282|65283|65263|381
1644551400000|2022-02-11 03:50:00|65291.4|65271.4|65299.9|65279.9|65300|65280|65288.7|65268.7|325
1644551700000|2022-02-11 03:55:00|65299.8|65279.8|65303.5|65283.5|65305.7|65285.7|65296.5|65276.5|369
1644552000000|2022-02-11 04:00:00|65303.7|65283.7|65322.1|65302.1|65329.6|65309.6|65302.2|65282.2|421
1644552300000|2022-02-11 04:05:00|65321.2|65301.2|65316.3|65296.3|65323.7|65303.7|65314|65294|394
1644552600000|2022-02-11 04:10:00|65315.3|65295.3|65334.1|65314.1|65334.7|65314.7|65315.2|65295.2|372
1644552900000|2022-02-11 04:15:00|65333.9|65313.9|65340.5|65320.5|65364.2|65344.2|65333.9|65313.9|547
1644553200000|2022-02-11 04:20:00|65340|65320|65350.7|65330.7|65365.3|65345.3|65339.8|65319.8|456
1644553500000|2022-02-11 04:25:00|65351.8|65331.8|65375.7|65355.7|65376.8|65356.8|65351.8|65331.8|493
1644553800000|2022-02-11 04:30:00|65375.9|65355.9|65382.9|65362.9|65391.2|65371.2|65374.1|65354.1|556
1644554100000|2022-02-11 04:35:00|65381.9|65361.9|65358.2|65338.2|65387.9|65367.9|65354.3|65334.3|577
1644554400000|2022-02-11 04:40:00|65358.1|65338.1|65378.3|65358.3|65380.5|65360.5|65354.2|65334.2|428
1644554700000|2022-02-11 04:45:00|65375.6|65355.6|65390|65370|65391|65371|65366|65346|456
1644555000000|2022-02-11 04:50:00|65390.1|65370.1|65384.1|65364.1|65407.9|65387.9|65383.4|65363.4|551
1644555300000|2022-02-11 04:55:00|65384|65364|65372.2|65352.2|65390.7|65370.7|65371.5|65351.5|532
1644555600000|2022-02-11 05:00:00|65372.1|65352.1|65357.8|65337.8|65374.9|65354.9|65356|65336|503
1644555900000|2022-02-11 05:05:00|65357.9|65337.9|65365.9|65345.9|65371.5|65351.5|65348|65328|553
1644556200000|2022-02-11 05:10:00|65365.8|65345.8|65359.3|65339.3|65367.2|65347.2|65356.4|65336.4|380
1644556500000|2022-02-11 05:15:00|65359|65339|65361.2|65341.2|65374.8|65354.8|65356.5|65336.5|373
1644556800000|2022-02-11 05:20:00|65361|65341|65346.7|65326.7|65365.7|65345.7|65345.9|65325.9|357
1644557100000|2022-02-11 05:25:00|65346.3|65326.3|65345.1|65325.1|65352.1|65332.1|65340.9|65320.9|400
1644557400000|2022-02-11 05:30:00|65345.2|65325.2|65334.5|65314.5|65345.2|65325.2|65330.5|65310.5|365
1644557700000|2022-02-11 05:35:00|65335.1|65315.1|65340.4|65320.4|65341.3|65321.3|65332.5|65312.9|341
1644558000000|2022-02-11 05:40:00|65340.3|65320.3|65329.6|65309.6|65343.6|65323.6|65329.3|65309.3|334
1644558300000|2022-02-11 05:45:00|65329.5|65309.5|65336.5|65316.5|65337.4|65317.4|65327.7|65307.7|295
1644558600000|2022-02-11 05:50:00|65336.7|65316.7|65356|65336|65357.3|65337.3|65334.6|65314.6|323
1644558900000|2022-02-11 05:55:00|65356.6|65336.6|65340.1|65320.1|65363.1|65343.1|65338.7|65318.7|462
1644559200000|2022-02-11 06:00:00|65340.5|65320.5|65351.8|65331.8|65358.1|65338.1|65336.4|65316.4|424
1644559500000|2022-02-11 06:05:00|65351.7|65331.7|65344.9|65324.9|65358.3|65338.3|65340.1|65320.1|372
1644559800000|2022-02-11 06:10:00|65345|65325|65359.9|65339.9|65363.3|65343.3|65345|65325|313
1644560100000|2022-02-11 06:15:00|65359.8|65339.8|65365|65345|65365.7|65345.7|65357.3|65337.3|334
1644560400000|2022-02-11 06:20:00|65364.9|65344.9|65363.2|65343.2|65376.7|65356.7|65352.8|65332.8|406
1644560700000|2022-02-11 06:25:00|65363.4|65343.4|65372.1|65352.1|65387.1|65367.1|65362.5|65342.5|468
1644561000000|2022-02-11 06:30:00|65371.8|65351.8|65396.1|65376.1|65396.4|65376.4|65367.2|65347.2|508
1644561300000|2022-02-11 06:35:00|65395.8|65375.8|65398.4|65378.4|65404.4|65384.4|65390.7|65370.7|486
1644561600000|2022-02-11 06:40:00|65398.5|65378.5|65389.9|65369.9|65398.7|65378.7|65386.6|65366.6|426
1644561900000|2022-02-11 06:45:00|65387.8|65367.8|65401.7|65381.7|65402.8|65382.8|65380.2|65360.2|421
1644562200000|2022-02-11 06:50:00|65401.3|65381.3|65428.9|65408.9|65435.3|65415.3|65400.9|65380.9|604
1644562500000|2022-02-11 06:55:00|65429|65409|65401.6|65381.6|65432.5|65412.5|65401.6|65381.6|586
1644562800000|2022-02-11 07:00:00|65401.7|65381.7|65397.9|65377.9|65402|65382|65377.4|65357.4|791
1644563100000|2022-02-11 07:05:00|65398|65378|65388.9|65368.9|65408.1|65388.1|65384.2|65364.2|759
1644563400000|2022-02-11 07:10:00|65388|65368|65386.4|65366.4|65412.4|65392.4|65385.6|65365.6|743
1644563700000|2022-02-11 07:15:00|65386.1|65366.1|65396.8|65376.8|65404.5|65384.5|65365|65345|799
1644564000000|2022-02-11 07:20:00|65396.7|65376.7|65392.7|65372.7|65423.1|65403.1|65391.9|65371.9|834
1644564300000|2022-02-11 07:25:00|65392.4|65372.4|65379.4|65359.4|65409.1|65390.2|65375.9|65355.9|736
1644564600000|2022-02-11 07:30:00|65379.6|65359.6|65366.6|65351.6|65381.7|65361.7|65356.3|65338.1|777
1644564900000|2022-02-11 07:35:00|65366.7|65351.7|65363.9|65343.9|65381.3|65361.3|65353.4|65334.4|697
1644565200000|2022-02-11 07:40:00|65361.8|65341.8|65352.7|65332.7|65384.3|65364.3|65346.1|65326.6|845
1644565500000|2022-02-11 07:45:00|65352.5|65332.5|65335.2|65315.2|65360.5|65341.3|65332.3|65314.1|839
1644565800000|2022-02-11 07:50:00|65335.4|65315.4|65331.9|65311.9|65337.2|65319.7|65316.6|65296.6|764
1644566100000|2022-02-11 07:55:00|65331.8|65311.8|65357.9|65337.9|65359.8|65342.5|65325.1|65306.9|799
1644566400000|2022-02-11 08:00:00|65357.4|65337.4|65396.5|65376.5|65396.9|65381.4|65333.1|65314.3|959
1644566700000|2022-02-11 08:05:00|65393.5|65378.5|65359.2|65339.2|65398|65381.5|65338.4|65320.9|925
1644567000000|2022-02-11 08:10:00|65358.6|65338.6|65325.9|65310.9|65361.4|65345.5|65325.9|65310.9|831
1644567300000|2022-02-11 08:15:00|65325.6|65310.6|65333.3|65318.3|65347.9|65331|65311.1|65292.3|859
1644567600000|2022-02-11 08:20:00|65333.4|65318.4|65326.6|65311.6|65345.5|65329.5|65320.1|65305.1|875
1644567900000|2022-02-11 08:25:00|65327.7|65312.7|65314.1|65299.1|65330|65315|65302.9|65284.8|900
1644568200000|2022-02-11 08:30:00|65314.3|65299.3|65327.1|65312.1|65344.7|65326.7|65309.2|65294.2|881
1644568500000|2022-02-11 08:35:00|65327.5|65312.5|65346|65331|65349|65334|65319.3|65304.3|852
1644568800000|2022-02-11 08:40:00|65345.8|65330.8|65338.9|65323.9|65351.5|65336.3|65323.7|65306.3|798
1644569100000|2022-02-11 08:45:00|65338.3|65323.3|65339.2|65324.2|65354.7|65337.4|65317.5|65302.5|817
1644569400000|2022-02-11 08:50:00|65341.3|65326.3|65317.4|65302.4|65342.9|65327|65299|65284|735
1644569700000|2022-02-11 08:55:00|65317.2|65302.2|65311.3|65296.3|65320.7|65305.7|65283.2|65268.2|816
1644570000000|2022-02-11 09:00:00|65311.1|65296.1|65311.3|65296.3|65323.3|65308.3|65295.1|65280.1|779
1644570300000|2022-02-11 09:05:00|65311.9|65296.9|65335.3|65315.3|65341.9|65323.8|65311.9|65296.9|722
1644570600000|2022-02-11 09:10:00|65335.1|65315.1|65357.2|65342.2|65361.9|65345.4|65329.8|65313.8|903
1644570900000|2022-02-11 09:15:00|65357|65342|65368.4|65353.4|65376.7|65359.6|65353.7|65337.9|806
1644571200000|2022-02-11 09:20:00|65368.8|65353.8|65341.7|65326.7|65369.3|65354.3|65341|65325.1|734
1644571500000|2022-02-11 09:25:00|65341.9|65326.9|65321.6|65306.6|65342.8|65327.8|65314.6|65296.2|828
1644571800000|2022-02-11 09:30:00|65321.3|65306.3|65318.5|65303.5|65325|65310|65309.6|65292.9|768
1644572100000|2022-02-11 09:35:00|65318.4|65303.4|65348.4|65328.4|65349.8|65330|65314.6|65299.4|882
1644572400000|2022-02-11 09:40:00|65348.2|65328.2|65336|65321|65359|65339.9|65323.6|65307.2|918
1644572700000|2022-02-11 09:45:00|65336.5|65321.5|65340.5|65325.5|65344.8|65329.8|65323.1|65308.1|709
1644573000000|2022-02-11 09:50:00|65340.4|65325.4|65323.3|65308.3|65342|65327|65311.3|65296.3|762
1644573300000|2022-02-11 09:55:00|65322.9|65307.9|65357.5|65342.5|65366.9|65350.4|65322.7|65305.2|812
1644573600000|2022-02-11 10:00:00|65358.2|65343.2|65362.9|65347.9|65369.8|65352.8|65354.4|65336.8|647
1644573900000|2022-02-11 10:05:00|65363.2|65348.2|65366.8|65351.8|65374.3|65356.8|65362.2|65347.2|585
1644574200000|2022-02-11 10:10:00|65366.4|65351.4|65359.3|65344.3|65371.2|65356.2|65355.5|65337|582
1644574500000|2022-02-11 10:15:00|65359.4|65344.4|65357.8|65342.8|65362.5|65347|65337.8|65322.1|559
1644574800000|2022-02-11 10:20:00|65357.6|65342.6|65345.9|65330.9|65362.3|65345.7|65345|65327.9|570
1644575100000|2022-02-11 10:25:00|65345.8|65330.8|65351.2|65331.2|65356.6|65341.5|65342.2|65327.2|570
1644575400000|2022-02-11 10:30:00|65348.5|65333.5|65325.6|65305.6|65352.9|65337.9|65320.3|65305.3|678
1644575700000|2022-02-11 10:35:00|65325.7|65305.7|65313.5|65293.5|65329.5|65314.5|65306.1|65288.8|682
1644576000000|2022-02-11 10:40:00|65313.4|65293.4|65307|65292|65318.1|65302.6|65303.4|65287.2|651
1644576300000|2022-02-11 10:45:00|65307.2|65292.2|65302.9|65287.9|65318.7|65303.7|65300.9|65285.4|613
1644576600000|2022-02-11 10:50:00|65303.6|65288.6|65303.1|65288.1|65307.4|65291.3|65300.8|65282.7|415
1644576900000|2022-02-11 10:55:00|65303.2|65288.2|65288.7|65273.7|65303.2|65288.2|65279.6|65264.2|560
1644577200000|2022-02-11 11:00:00|65288.5|65273.5|65295.4|65280.4|65311.4|65295.7|65288.4|65273.4|594
1644577500000|2022-02-11 11:05:00|65294.7|65279.7|65301.6|65286.6|65304.4|65289.4|65293|65278|521
1644577800000|2022-02-11 11:10:00|65301|65286|65312.6|65292.6|65322.3|65305|65297|65282|625
1644578100000|2022-02-11 11:15:00|65310.7|65295.7|65302|65282|65318|65299.9|65298.1|65280.2|655
1644578400000|2022-02-11 11:20:00|65299.6|65284.6|65308.6|65293.6|65311.3|65293.8|65297|65279.6|611
1644578700000|2022-02-11 11:25:00|65308.3|65293.3|65312.1|65297.1|65323.4|65307.9|65306.5|65290.5|571
1644579000000|2022-02-11 11:30:00|65312|65297|65316.4|65301.4|65333.2|65318.2|65311|65294.5|496
1644579300000|2022-02-11 11:35:00|65316.6|65301.6|65307.8|65292.8|65333.9|65316.7|65306.5|65289.7|639
1644579600000|2022-02-11 11:40:00|65306.2|65291.2|65312.4|65297.4|65320.6|65305.6|65294.6|65277.1|503
1644579900000|2022-02-11 11:45:00|65312.3|65297.3|65292.6|65277.6|65316.3|65300.9|65281.3|65266.3|709
1644580200000|2022-02-11 11:50:00|65292|65277|65311.4|65296.4|65317.7|65302.7|65289.7|65274.7|615
1644580500000|2022-02-11 11:55:00|65310.4|65295.4|65305.3|65290.3|65317.3|65302.3|65304.8|65287.7|660
1644580800000|2022-02-11 12:00:00|65305.8|65290.8|65294.4|65279.4|65324|65307.4|65292.2|65276.5|697
1644581100000|2022-02-11 12:05:00|65294.3|65279.3|65254.7|65239.7|65297.4|65282.4|65247|65232|802
1644581400000|2022-02-11 12:10:00|65254.4|65239.4|65231.8|65216.8|65257.3|65242.3|65229.4|65211.3|793
1644581700000|2022-02-11 12:15:00|65231.7|65216.7|65222.9|65207.9|65251.3|65234|65221.5|65206.5|753
1644582000000|2022-02-11 12:20:00|65222.8|65207.8|65214.9|65194.9|65232.2|65214.5|65202|65185.4|795
1644582300000|2022-02-11 12:25:00|65214.4|65194.4|65208.6|65193.6|65224.4|65205.7|65190.4|65172.3|831
1644582600000|2022-02-11 12:30:00|65212.3|65197.3|65228.3|65213.3|65239.5|65223.2|65204.5|65188.1|773
1644582900000|2022-02-11 12:35:00|65227.8|65212.8|65238.3|65218.3|65252.7|65235.4|65224.1|65207.5|722
1644583200000|2022-02-11 12:40:00|65237|65222|65253.3|65238.3|65274|65257.7|65237|65219.9|789
1644583500000|2022-02-11 12:45:00|65253.9|65238.9|65254.9|65239.9|65261.1|65246.1|65244.3|65226.1|716
1644583800000|2022-02-11 12:50:00|65254.4|65239.4|65241.8|65226.8|65256.5|65241.5|65234.4|65216.5|724
1644584100000|2022-02-11 12:55:00|65242.2|65227.2|65237.4|65217.4|65252.2|65236.5|65227.3|65212.3|802
1644584400000|2022-02-11 13:00:00|65236.2|65221.2|65249.2|65234.2|65254.4|65239.4|65223.6|65203.7|815
1644584700000|2022-02-11 13:05:00|65249.9|65234.9|65238.2|65223.2|65260.3|65243|65230.7|65214.8|725
1644585000000|2022-02-11 13:10:00|65237.8|65222.8|65173.5|65158.5|65240.5|65225.5|65170.8|65153|858
1644585300000|2022-02-11 13:15:00|65172.3|65157.3|65175.3|65160.3|65189.7|65171.8|65171.7|65154.8|851
1644585600000|2022-02-11 13:20:00|65170.9|65155.9|65210.4|65195.4|65210.4|65195.4|65165.2|65150.2|809
1644585900000|2022-02-11 13:25:00|65209.5|65194.5|65234.6|65214.6|65234.6|65216.8|65195.8|65179.7|829
1644586200000|2022-02-11 13:30:00|65234|65214|65244.6|65229.6|65252.6|65235.7|65221.4|65203|879
1644586500000|2022-02-11 13:35:00|65243.9|65228.9|65275.9|65260.9|65281.7|65264.9|65239.4|65224.4|880
1644586800000|2022-02-11 13:40:00|65275.7|65260.7|65291.5|65271.5|65293.9|65276.4|65248.1|65229.6|861
1644587100000|2022-02-11 13:45:00|65288.8|65273.8|65302.9|65287.9|65324.7|65306|65288.1|65271|870
1644587400000|2022-02-11 13:50:00|65302.5|65287.5|65290.9|65275.9|65325.9|65308.3|65283.4|65266.5|825
1644587700000|2022-02-11 13:55:00|65291.1|65276.1|65319.3|65304.3|65327.8|65309.8|65282.7|65266.2|839
1644588000000|2022-02-11 14:00:00|65321.9|65306.9|65305.5|65290.5|65327.1|65307.1|65299.8|65282|816
1644588300000|2022-02-11 14:05:00|65307.8|65292.8|65300.8|65285.8|65312.1|65296.6|65290.2|65274.8|843
1644588600000|2022-02-11 14:10:00|65301|65286|65295.6|65280.6|65302.3|65287.3|65276.4|65261.4|778
1644588900000|2022-02-11 14:15:00|65294.7|65279.7|65272.6|65257.6|65297|65279.8|65265.9|65250.5|825
1644589200000|2022-02-11 14:20:00|65272.3|65257.3|65286.1|65271.1|65292.4|65275.9|65259.1|65241.3|725
1644589500000|2022-02-11 14:25:00|65287|65272|65325.6|65310.6|65332.3|65316|65278.1|65263.1|713
1644589800000|2022-02-11 14:30:00|65326.9|65311.9|65335.5|65320.5|65349.5|65334.5|65316|65298.2|976
1644590100000|2022-02-11 14:35:00|65336.2|65321.2|65359.4|65344.4|65380.2|65361.6|65327.2|65309.3|1025
1644590400000|2022-02-11 14:40:00|65358.9|65343.9|65333|65318|65366.4|65351.4|65322|65307|948
1644590700000|2022-02-11 14:45:00|65333.2|65318.2|65300.7|65285.7|65333.5|65318.5|65288.8|65270.3|1010
1644591000000|2022-02-11 14:50:00|65300.1|65285.1|65297.5|65282.5|65346.1|65327.2|65289.4|65273.5|972
1644591300000|2022-02-11 14:55:00|65297.8|65282.8|65337.5|65317.5|65337.6|65317.6|65283.5|65268.5|944
1644591600000|2022-02-11 15:00:00|65335.7|65315.7|65333.8|65318.8|65347.4|65327.9|65288.7|65268.7|1048
1644591900000|2022-02-11 15:05:00|65331.1|65316.1|65349.6|65334.6|65360.1|65343.5|65324.4|65309.4|1000
1644592200000|2022-02-11 15:10:00|65349.8|65334.8|65330.9|65315.9|65361|65346|65329.6|65313.3|956
1644592500000|2022-02-11 15:15:00|65330.8|65315.8|65281.1|65266.1|65334.7|65317.9|65281|65266|958
1644592800000|2022-02-11 15:20:00|65280.6|65265.6|65281|65266|65310.4|65292.5|65268.2|65251.7|967
1644593100000|2022-02-11 15:25:00|65280.7|65265.7|65268.8|65253.8|65285|65268.7|65253|65238|930
1644593400000|2022-02-11 15:30:00|65267.3|65252.3|65263.1|65243.1|65286.2|65267.8|65257.3|65239.6|921
1644593700000|2022-02-11 15:35:00|65261.3|65246.3|65253.6|65238.6|65290.4|65272.8|65253.6|65236.9|904
1644594000000|2022-02-11 15:40:00|65253.7|65238.7|65298.7|65283.7|65302.1|65287.1|65252.3|65235.8|789
1644594300000|2022-02-11 15:45:00|65299.7|65284.7|65261.2|65241.2|65312.9|65295.8|65249.5|65232.2|914
1644594600000|2022-02-11 15:50:00|65260.6|65240.6|65260.6|65245.6|65276.5|65258.7|65244|65226.3|926
1644594900000|2022-02-11 15:55:00|65261.9|65246.9|65255.5|65235.5|65284.7|65269.7|65239.1|65219.1|1030
1644595200000|2022-02-11 16:00:00|65254.4|65234.4|65260.1|65245.1|65265.3|65249.3|65244.6|65227.8|882
1644595500000|2022-02-11 16:05:00|65261.3|65246.3|65260.6|65245.6|65267.6|65250.5|65245.6|65230.6|756
1644595800000|2022-02-11 16:10:00|65259.9|65244.9|65272.4|65257.4|65313.1|65295.6|65248.3|65232.8|890
1644596100000|2022-02-11 16:15:00|65272.9|65257.9|65241.7|65226.7|65279.9|65263.8|65235.5|65220|811
1644596400000|2022-02-11 16:20:00|65241.5|65226.5|65243.9|65228.9|65252.8|65237.8|65224|65207.1|863
1644596700000|2022-02-11 16:25:00|65245.9|65230.9|65257.9|65242.9|65261|65243.4|65232|65213.3|887
1644597000000|2022-02-11 16:30:00|65257.8|65242.8|65270.6|65255.6|65282.6|65265.4|65255.5|65237.6|721
1644597300000|2022-02-11 16:35:00|65272.1|65257.1|65285.9|65270.9|65287.8|65272.8|65254.8|65239.8|702
1644597600000|2022-02-11 16:40:00|65285.6|65270.6|65288.4|65273.4|65301.4|65285.6|65277.1|65259.9|695
1644597900000|2022-02-11 16:45:00|65288.2|65273.2|65278.7|65263.7|65300.7|65282.2|65276.1|65261.1|792
1644598200000|2022-02-11 16:50:00|65278.2|65263.2|65269.7|65254.7|65286|65269.2|65258.9|65240.7|750
1644598500000|2022-02-11 16:55:00|65272.3|65252.3|65243.6|65228.6|65274.1|65256.3|65240|65222.6|756
1644598800000|2022-02-11 17:00:00|65246.2|65226.2|65259.2|65239.2|65260.9|65242.4|65229.8|65212.1|811
1644599100000|2022-02-11 17:05:00|65259.3|65239.3|65257.6|65237.6|65272.2|65255|65247.8|65227.8|727
1644599400000|2022-02-11 17:10:00|65257.5|65237.5|65237.4|65217.4|65257.8|65237.8|65228.5|65208.7|746
1644599700000|2022-02-11 17:15:00|65238.3|65218.3|65257|65237|65258.5|65240|65237.5|65217.5|778
1644600000000|2022-02-11 17:20:00|65257.2|65237.2|65288.4|65268.4|65294.5|65276|65256.2|65236.2|561
1644600300000|2022-02-11 17:25:00|65288.6|65268.6|65271.5|65251.5|65298|65280.4|65268.9|65250.7|659
1644600600000|2022-02-11 17:30:00|65271.2|65251.2|65284.6|65264.6|65289.9|65272.4|65261.6|65246.6|621
1644600900000|2022-02-11 17:35:00|65284.3|65264.3|65297.6|65277.6|65301.6|65284.7|65278.4|65260.8|747
1644601200000|2022-02-11 17:40:00|65296.8|65276.8|65287.7|65267.7|65302.4|65284.8|65280.9|65263.6|676
1644601500000|2022-02-11 17:45:00|65286.3|65271.3|65301|65281|65308.1|65290.2|65284.8|65267.2|725
1644601800000|2022-02-11 17:50:00|65301.1|65281.1|65299.2|65284.2|65307.7|65289.9|65290.8|65273.8|694
1644602100000|2022-02-11 17:55:00|65300.4|65285.4|65291.9|65276.9|65312.5|65294.6|65290.8|65272.9|725
1644602400000|2022-02-11 18:00:00|65293.6|65278.6|65296.3|65276.3|65308.1|65291|65286.1|65268.5|669
1644602700000|2022-02-11 18:05:00|65296.1|65276.1|65303|65288|65310.8|65293.7|65295.3|65276|648
1644603000000|2022-02-11 18:10:00|65302.8|65287.8|65320.8|65300.8|65320.9|65305.2|65301.5|65284.3|550
1644603300000|2022-02-11 18:15:00|65316.9|65301.9|65296.9|65281.9|65318.9|65301.9|65295.3|65277.1|661
1644603600000|2022-02-11 18:20:00|65297.1|65282.1|65277.7|65257.7|65301.2|65283.6|65276.8|65257.7|680
1644603900000|2022-02-11 18:25:00|65277.3|65257.3|65311|65296|65312.9|65296.3|65277.3|65257.3|698
1644604200000|2022-02-11 18:30:00|65310.9|65295.9|65340.9|65320.9|65351.4|65331.4|65303.2|65288.2|968
1644604500000|2022-02-11 18:35:00|65339.3|65319.3|65498.6|65478.6|65505.8|65485.8|65336.8|65318.4|1125
1644604800000|2022-02-11 18:40:00|65500|65480|65525.8|65505.8|65597.3|65568.4|65498.3|65478.3|280
1644605100000|2022-02-11 18:45:00|65536.5|65516.5|65584.1|65564.1|65605.7|65589.2|65536.5|65516.5|942
1644605400000|2022-02-11 18:50:00|65583.3|65563.3|65510.8|65490.8|65602|65582|65503.7|65483.7|1136
1644605700000|2022-02-11 18:55:00|65505.7|65485.7|65556.2|65536.2|65598.9|65578.9|65453.6|65433.6|1158
1644606000000|2022-02-11 19:00:00|65556.6|65536.6|65568.3|65548.3|65648.7|65625.2|65531.9|65511.9|1174
1644606300000|2022-02-11 19:05:00|65566.7|65546.7|65606.2|65586.2|65663.7|65643.7|65566.6|65546.6|1164
1644606600000|2022-02-11 19:10:00|65601.8|65581.8|65553.7|65533.7|65601.8|65581.8|65506|65486|1165
1644606900000|2022-02-11 19:15:00|65554.2|65534.2|65533.1|65513.1|65560.5|65540.5|65479.7|65459.7|1159
1644607200000|2022-02-11 19:20:00|65531.8|65511.8|65527.2|65507.2|65555.1|65535.1|65477.8|65457.8|1121
1644607500000|2022-02-11 19:25:00|65527.5|65507.5|65512.1|65492.1|65566.5|65546.5|65496.3|65476.6|1110
1644607800000|2022-02-11 19:30:00|65508|65493|65513.1|65493.1|65556.9|65536.9|65493.6|65477|1090
1644608100000|2022-02-11 19:35:00|65513.2|65493.2|65556.2|65536.2|65558.9|65538.9|65502.4|65484.3|1046
1644608400000|2022-02-11 19:40:00|65554|65534|65565.4|65545.4|65565.9|65545.9|65515.9|65495.9|1042
1644608700000|2022-02-11 19:45:00|65565.3|65545.3|65599.4|65579.4|65599.4|65581.2|65540.7|65520.7|1052
1644609000000|2022-02-11 19:50:00|65596.8|65581.8|65673.6|65653.6|65673.9|65653.9|65595.8|65577.8|1011
1644609300000|2022-02-11 19:55:00|65673.5|65653.5|65655.8|65635.8|65677.6|65660.9|65622|65604.6|1051
1644609600000|2022-02-11 20:00:00|65651.4|65636.4|65594.4|65579.4|65664.1|65645.5|65584.6|65558.2|738
1644609900000|2022-02-11 20:05:00|65595.7|65580.7|65568|65548|65608.3|65589.8|65567.9|65547.9|1044
1644610200000|2022-02-11 20:10:00|65568.1|65548.1|65577.6|65557.6|65605.6|65585.6|65547|65527|1007
1644610500000|2022-02-11 20:15:00|65578.7|65558.7|65602.2|65582.2|65609.9|65589.9|65551.1|65531.1|1042
1644610800000|2022-02-11 20:20:00|65602.1|65582.1|65619.8|65599.8|65643.7|65623.7|65597.8|65580.8|937
1644611100000|2022-02-11 20:25:00|65620|65600|65624.7|65604.7|65638.5|65618.5|65610.8|65590.8|979
1644611400000|2022-02-11 20:30:00|65627.8|65607.8|65621.9|65601.9|65639.4|65621.5|65606.4|65586.4|954
1644611700000|2022-02-11 20:35:00|65622.2|65602.2|65614.3|65594.3|65633|65613.9|65605.1|65585.1|938
1644612000000|2022-02-11 20:40:00|65615.1|65595.1|65575.9|65555.9|65624.7|65604.7|65563|65543|971
1644612300000|2022-02-11 20:45:00|65576.4|65556.4|65580.9|65560.9|65591.6|65571.6|65557.1|65537.1|960
1644612600000|2022-02-11 20:50:00|65579.9|65559.9|65612.9|65592.9|65631.7|65611.7|65572.1|65552.1|998
1644612900000|2022-02-11 20:55:00|65612.3|65592.3|65607.7|65587.7|65623|65603|65591.9|65571.9|973
1644613200000|2022-02-11 21:00:00|65613.9|65593.9|65576.5|65556.5|65617|65597|65573.3|65553.3|643
1644613500000|2022-02-11 21:05:00|65576.7|65556.7|65596|65576|65602.5|65582.5|65574.2|65554.2|450
1644613800000|2022-02-11 21:10:00|65595.4|65575.4|65603.3|65583.3|65617.1|65597.1|65586.7|65566.7|361
1644614100000|2022-02-11 21:15:00|65603.2|65583.2|65612.3|65592.3|65617.8|65597.8|65591.3|65571.3|427
1644614400000|2022-02-11 21:20:00|65613.1|65593.1|65590|65570|65613.6|65593.6|65586.4|65566.6|365
1644614700000|2022-02-11 21:25:00|65589.9|65569.9|65564.2|65544.2|65592.4|65572.4|65552.2|65532.2|490
1644615000000|2022-02-11 21:30:00|65564.9|65544.9|65585.1|65565.1|65585.7|65565.7|65562.2|65542.2|788
1644615300000|2022-02-11 21:35:00|65584.9|65564.9|65564.8|65544.8|65586.5|65566.5|65562.7|65542.7|842
1644615600000|2022-02-11 21:40:00|65564.9|65544.9|65578.7|65558.7|65588.7|65568.7|65564.1|65544.1|481
1644615900000|2022-02-11 21:45:00|65578.3|65558.3|65586.3|65566.3|65591.1|65571.1|65578.3|65558.3|392
1644616200000|2022-02-11 21:50:00|65586.2|65566.2|65581.6|65545.9|65589.2|65569.2|65563.3|65533.2|517
1644616500000|2022-02-11 21:55:00|65580.3|65540.2|65571.3|65551.3|65613|65561|65570|65509.7|464
1644786000000|2022-02-13 21:00:00|65631.8|65601.8|65657.8|65556.3|65657.8|65601.8|65626.9|65556.3|7
1644786300000|2022-02-13 21:05:00|65626.9|65596.9|65656.7|65556.3|65656.7|65596.9|65626.9|65556.3|2
1644786600000|2022-02-13 21:10:00|65656.9|65574.1|65653.8|65623.8|65686.3|65626.3|65648.9|65565.5|54
1644786900000|2022-02-13 21:15:00|65653|65623|65653.8|65623.8|65653.8|65623.8|65653|65623|7
1644787200000|2022-02-13 21:20:00|65673.1|65590.3|65653.5|65623.5|65675.1|65624.1|65653.5|65590.3|7
1644787500000|2022-02-13 21:25:00|65674.9|65592.1|65626.6|65596.6|65675.2|65623.5|65626.6|65569.2|19
1644787800000|2022-02-13 21:30:00|65651.5|65576.9|65626.6|65596.6|65651.5|65596.6|65626.6|65574.1|3
1644788100000|2022-02-13 21:35:00|65627.2|65597.2|65627.2|65597.2|65627.2|65597.2|65627.2|65597.2|1
1644788700000|2022-02-13 21:45:00|65674.2|65565.2|65627.5|65597.5|65674.4|65597.6|65627.2|65565.2|11
1644789000000|2022-02-13 21:50:00|65626.3|65596.3|65627.5|65597.5|65631|65601|65626.3|65596.3|13
1644789300000|2022-02-13 21:55:00|65630.9|65600.9|65623.8|65593.8|65656.1|65600.9|65623.1|65565.1|32
1644789600000|2022-02-13 22:00:00|65624.1|65594.1|65612.7|65592.7|65651.3|65600.3|65606.1|65554.7|133
1644789900000|2022-02-13 22:05:00|65612.5|65592.5|65615.6|65595.6|65637.4|65595.7|65605.6|65557.7|86
1644790200000|2022-02-13 22:10:00|65610|65590|65607.1|65587.1|65624.4|65595.3|65604.8|65558.6|141
1644790500000|2022-02-13 22:15:00|65607.2|65587.2|65590.1|65570.1|65614.8|65594.8|65580.1|65560.1|939
1644790800000|2022-02-13 22:20:00|65590.7|65570.7|65590.9|65570.9|65614.1|65574.1|65585.1|65540.1|568
1644791100000|2022-02-13 22:25:00|65590.8|65570.8|65593.9|65573.9|65615.6|65579.9|65584.3|65550.6|809
1644791400000|2022-02-13 22:30:00|65595.3|65575.3|65600.6|65580.6|65605.2|65585.2|65593.8|65573.8|557
1644791700000|2022-02-13 22:35:00|65600.5|65580.5|65577.6|65557.6|65607.2|65587.2|65565.2|65530.7|403
1644792000000|2022-02-13 22:40:00|65577.1|65557.1|65604.9|65515.9|65611.8|65563.5|65570.3|65510.8|166
1644792300000|2022-02-13 22:45:00|65588|65543.4|65578.1|65550.3|65624.2|65562.1|65566.3|65508.2|177
1644792600000|2022-02-13 22:50:00|65611.7|65554.4|65589.1|65526.9|65624.5|65560.1|65576.1|65504|382
1644792900000|2022-02-13 22:55:00|65591.6|65525.5|65602.3|65568.5|65613.4|65574.6|65575|65522.6|226
1644793200000|2022-02-13 23:00:00|65605.9|65567.3|65565.9|65545.9|65611.2|65572.8|65558.7|65519.1|672
1644793500000|2022-02-13 23:05:00|65565|65545|65565.9|65545.9|65572.3|65552.3|65555.1|65533.9|418
1644793800000|2022-02-13 23:10:00|65565.4|65545.4|65550.9|65527.6|65566.2|65546.2|65547.2|65522.6|690
1644794100000|2022-02-13 23:15:00|65551|65526.8|65536.4|65516.4|65564|65543.3|65535.6|65510.3|649
1644794400000|2022-02-13 23:20:00|65536.5|65516.5|65513.8|65493.8|65536.5|65516.5|65501.5|65479.8|592
1644794700000|2022-02-13 23:25:00|65514|65494|65499.4|65479.4|65526.1|65502.4|65497.8|65476.8|320
1644795000000|2022-02-13 23:30:00|65499.7|65479.7|65486.3|65466.3|65514.7|65490.6|65485.8|65465.6|356
1644795300000|2022-02-13 23:35:00|65488.1|65468.1|65489|65469|65504.2|65482.9|65487.2|65464.9|275
1644795600000|2022-02-13 23:40:00|65489.2|65469.2|65488.8|65468.8|65500.6|65478.6|65486.2|65463.9|377
1644795900000|2022-02-13 23:45:00|65487.1|65467.1|65483.6|65463.6|65499.6|65479.6|65476.3|65450|425
1644796200000|2022-02-13 23:50:00|65483.5|65463.5|65462.7|65442.7|65483.5|65463.5|65461.1|65440.5|450
1644796500000|2022-02-13 23:55:00|65461.2|65441.2|65472.8|65451.3|65473.9|65453.4|65452.6|65432.6|495
1644796800000|2022-02-14 00:00:00|65472.1|65452.1|65486.7|65466.7|65489.8|65469.8|65463.8|65443.8|588
1644797100000|2022-02-14 00:05:00|65485.5|65465.5|65491.5|65471.5|65503.2|65483.1|65473.8|65453.8|598
1644797400000|2022-02-14 00:10:00|65491.8|65471.8|65451.3|65431.3|65493|65472.9|65446.2|65425.9|585
1644797700000|2022-02-14 00:15:00|65451.2|65431.2|65460.3|65440.3|65466.2|65446.2|65441.8|65421.5|498
1644798000000|2022-02-14 00:20:00|65460|65440|65463.9|65443.9|65474.3|65454.3|65449.9|65429.9|507
1644798300000|2022-02-14 00:25:00|65464.2|65444.2|65476.1|65456.1|65486.8|65466.8|65457.8|65437.8|525
1644798600000|2022-02-14 00:30:00|65476.5|65456.5|65498.2|65478.2|65498.2|65478.2|65475.7|65455.7|534
1644798900000|2022-02-14 00:35:00|65498.1|65478.1|65495.1|65475.1|65499.8|65479.8|65487.2|65467.2|463
1644799200000|2022-02-14 00:40:00|65494.5|65474.5|65485.2|65465.2|65495.6|65475.6|65482.9|65462.9|391
1644799500000|2022-02-14 00:45:00|65485.1|65465.1|65483.6|65463.6|65493.2|65472.6|65477|65457|371
1644799800000|2022-02-14 00:50:00|65483.5|65463.5|65493.4|65473.4|65493.9|65473.9|65474.6|65454.6|508
1644800100000|2022-02-14 00:55:00|65493|65473|65481.3|65461.3|65496.2|65476.2|65478.8|65458.8|487
1644800400000|2022-02-14 01:00:00|65483.6|65463.6|65471.1|65451.1|65493.1|65473.1|65469.5|65449.5|680
1644800700000|2022-02-14 01:05:00|65472.3|65452.3|65488.3|65468.3|65490.2|65470.2|65467.6|65447.6|737
1644801000000|2022-02-14 01:10:00|65487.4|65467.4|65499.7|65479.7|65500.6|65480.6|65476.3|65456.3|728
1644801300000|2022-02-14 01:15:00|65499.8|65479.8|65495.4|65475.4|65507.4|65487.4|65489.8|65469.8|646
1644801600000|2022-02-14 01:20:00|65495.3|65475.3|65499|65479|65502.9|65482.9|65492.1|65472.1|606
1644801900000|2022-02-14 01:25:00|65499.5|65479.5|65509.4|65489.4|65509.5|65489.5|65494.5|65474.1|646
1644802200000|2022-02-14 01:30:00|65509.5|65489.5|65506.9|65486.9|65511.3|65491.3|65498.1|65478.1|677
1644802500000|2022-02-14 01:35:00|65507|65487|65523.2|65503.2|65524.1|65504.1|65501|65481|632
1644802800000|2022-02-14 01:40:00|65523.1|65503.1|65536|65516|65543.3|65523.3|65514.4|65494.4|742
1644803100000|2022-02-14 01:45:00|65535.9|65515.9|65538.1|65518.1|65538.7|65518.7|65522.9|65502.9|721
1644803400000|2022-02-14 01:50:00|65537.9|65517.9|65531.2|65511.2|65541.3|65521.3|65523.3|65503.3|666
1644803700000|2022-02-14 01:55:00|65531|65511|65533.3|65513.3|65534.2|65514.2|65528.6|65508.6|612
1644804000000|2022-02-14 02:00:00|65533.2|65513.2|65558.1|65538.1|65560.3|65540.3|65532.6|65512.6|621
1644804300000|2022-02-14 02:05:00|65558|65538|65547.2|65527.2|65561.5|65541.5|65544|65524|569
1644804600000|2022-02-14 02:10:00|65547.1|65527.1|65565.1|65545.1|65571.1|65551.1|65545.9|65525.9|594
1644804900000|2022-02-14 02:15:00|65564.9|65544.9|65576.8|65556.8|65578.9|65559.1|65564.2|65544.2|531
1644805200000|2022-02-14 02:20:00|65576.9|65556.9|65596.8|65576.8|65598|65578|65575.1|65555.1|522
1644805500000|2022-02-14 02:25:00|65596.7|65576.7|65596.2|65576.2|65609.2|65589.2|65595.9|65575.9|529
1644805800000|2022-02-14 02:30:00|65596|65576|65577.8|65557.8|65597.2|65577.2|65569.3|65549.3|712
1644806100000|2022-02-14 02:35:00|65577.9|65557.9|65590.1|65570.1|65597.2|65577.2|65577.6|65557.6|640
1644806400000|2022-02-14 02:40:00|65590|65570|65580.5|65560.5|65590.5|65570.5|65573.3|65553.3|625
1644806700000|2022-02-14 02:45:00|65580.9|65560.9|65587.9|65567.9|65595.6|65575.6|65578.9|65558.9|587
1644807000000|2022-02-14 02:50:00|65588|65568|65585.2|65565.2|65592.5|65572.5|65584.6|65564.6|470
1644807300000|2022-02-14 02:55:00|65585.3|65565.3|65594.7|65574.7|65603|65583|65581.1|65561.1|682
1644807600000|2022-02-14 03:00:00|65594.8|65574.8|65571.1|65551.1|65594.8|65574.8|65570.7|65550.7|612
1644807900000|2022-02-14 03:05:00|65570.8|65550.8|65579.9|65559.9|65581.2|65561.2|65564.2|65544.2|476
1644808200000|2022-02-14 03:10:00|65580.2|65560.2|65591.1|65571.1|65594.2|65574.2|65574.7|65554.7|554
1644808500000|2022-02-14 03:15:00|65591|65571|65590.9|65570.9|65598.1|65578.1|65585.2|65565.2|567
1644808800000|2022-02-14 03:20:00|65591.5|65571.5|65582.6|65562.6|65597.8|65577.8|65582.5|65562.5|538
1644809100000|2022-02-14 03:25:00|65582.7|65562.7|65592.9|65572.9|65593|65573|65580.7|65560.7|507
1644809400000|2022-02-14 03:30:00|65591.9|65571.9|65599.7|65579.7|65604.6|65584.6|65590.3|65570.3|626
1644809700000|2022-02-14 03:35:00|65599.6|65579.6|65589.9|65569.9|65604.3|65584.3|65587.3|65567.3|613
1644810000000|2022-02-14 03:40:00|65589.8|65569.8|65595.6|65575.6|65597.3|65577.3|65586.1|65566.1|560
1644810300000|2022-02-14 03:45:00|65595.7|65575.7|65582.5|65562.5|65598.1|65578.1|65580.8|65560.8|597
1644810600000|2022-02-14 03:50:00|65582.1|65562.1|65589.6|65569.6|65596.4|65576.4|65580.6|65560.6|488
1644810900000|2022-02-14 03:55:00|65589.5|65569.5|65593.5|65573.5|65603.1|65583.1|65589.5|65569.5|511
1644811200000|2022-02-14 04:00:00|65594.6|65574.6|65590.9|65570.9|65597.6|65577.6|65589.7|65569.7|558
1644811500000|2022-02-14 04:05:00|65590.8|65570.8|65600.1|65580.1|65601.6|65581.6|65587.5|65567.5|539
1644811800000|2022-02-14 04:10:00|65600.3|65580.3|65592.4|65572.4|65605.1|65585.1|65590.1|65570.1|466
1644812100000|2022-02-14 04:15:00|65592.6|65572.6|65584.3|65564.3|65595.9|65578.5|65583|65563|488
1644812400000|2022-02-14 04:20:00|65583.8|65563.8|65578|65558|65587.8|65567.8|65576.6|65556.6|501
1644812700000|2022-02-14 04:25:00|65577.7|65557.7|65571.8|65551.8|65579.8|65559.8|65571.3|65551.3|402
1644813000000|2022-02-14 04:30:00|65572.2|65552.2|65569.2|65549.2|65578.7|65558.7|65561.9|65541.9|499
1644813300000|2022-02-14 04:35:00|65569.4|65549.4|65571|65551|65576.4|65556.4|65564.6|65544.6|510
1644813600000|2022-02-14 04:40:00|65571.1|65551.1|65573.7|65553.7|65577|65558.9|65569.3|65549.3|459
1644813900000|2022-02-14 04:45:00|65573.6|65553.6|65575.4|65555.4|65583.2|65563.2|65572.7|65552.7|528
1644814200000|2022-02-14 04:50:00|65576|65556|65578.4|65558.4|65582.1|65562.1|65568.8|65548.8|471
1644814500000|2022-02-14 04:55:00|65578.2|65558.2|65581.6|65561.6|65585.1|65565.1|65577.2|65558|478
1644814800000|2022-02-14 05:00:00|65581.8|65561.8|65596.1|65576.1|65601.2|65584|65581.7|65561.7|615
1644815100000|2022-02-14 05:05:00|65596|65576|65596.3|65576.3|65597.8|65577.8|65587.2|65567.2|560
1644815400000|2022-02-14 05:10:00|65596.8|65576.8|65576.4|65556.4|65597.5|65577.5|65575|65555|469
1644815700000|2022-02-14 05:15:00|65575.2|65555.2|65577.4|65557.4|65584.1|65564.1|65573|65553|463
1644816000000|2022-02-14 05:20:00|65577.3|65557.3|65567.8|65547.8|65580.4|65561.5|65567.4|65547.4|511
1644816300000|2022-02-14 05:25:00|65568|65548|65567.3|65547.3|65571.9|65551.9|65564.2|65544.2|494
1644816600000|2022-02-14 05:30:00|65567.6|65547.6|65564.3|65544.3|65569.5|65549.5|65563.4|65543.4|467
1644816900000|2022-02-14 05:35:00|65562.6|65542.6|65564.3|65544.3|65568.3|65551.1|65560.7|65540.7|418
1644817200000|2022-02-14 05:40:00|65564.4|65544.4|65554.8|65534.8|65564.6|65544.6|65554|65534|443
1644817500000|2022-02-14 05:45:00|65555.5|65535.5|65553.2|65533.2|65561.8|65541.8|65551.5|65531.5|508
1644817800000|2022-02-14 05:50:00|65553.1|65533.1|65543.5|65523.5|65553.1|65535.7|65539.8|65519.8|393
1644818100000|2022-02-14 05:55:00|65543.6|65523.6|65545.8|65525.8|65553|65534|65542.9|65522.9|518
1644818400000|2022-02-14 06:00:00|65545.7|65525.7|65554.8|65534.8|65557.3|65539.1|65541.5|65521.6|487
1644818700000|2022-02-14 06:05:00|65554.7|65534.7|65575.2|65555.2|65578.2|65560.6|65551.6|65531.6|588
1644819000000|2022-02-14 06:10:00|65575|65555|65573.7|65558.7|65578.6|65561.6|65562.4|65542.6|480
1644819300000|2022-02-14 06:15:00|65573.3|65558.3|65587.3|65567.3|65596.4|65578.8|65573.3|65557.2|559
1644819600000|2022-02-14 06:20:00|65588.1|65568.1|65579.8|65559.8|65593.7|65576.6|65577.1|65559.4|466
1644819900000|2022-02-14 06:25:00|65579.7|65559.7|65571.9|65551.9|65580.7|65563.3|65570.9|65551.1|403
1644820200000|2022-02-14 06:30:00|65573.3|65553.3|65597.7|65577.7|65600|65583|65571.2|65551.2|569
1644820500000|2022-02-14 06:35:00|65597.9|65577.9|65601.2|65581.2|65607.3|65588.5|65594.6|65574.6|468
1644820800000|2022-02-14 06:40:00|65601.3|65581.3|65601.5|65581.5|65606.5|65586.5|65596.2|65576.2|492
1644821100000|2022-02-14 06:45:00|65601.6|65581.6|65608.3|65588.3|65608.8|65590.9|65599.8|65580.3|452
1644821400000|2022-02-14 06:50:00|65608.1|65588.1|65619|65599|65627.4|65610.5|65605.1|65588.1|597
1644821700000|2022-02-14 06:55:00|65619.5|65599.5|65594.2|65574.2|65619.5|65600.8|65587.6|65567.6|557
1644822000000|2022-02-14 07:00:00|65593.7|65573.7|65629.7|65609.7|65629.7|65609.7|65588.1|65569.1|797
1644822300000|2022-02-14 07:05:00|65630.3|65610.3|65620.1|65600.1|65635.8|65615.8|65613.7|65595.1|731
1644822600000|2022-02-14 07:10:00|65617.9|65602.9|65611.3|65591.3|65622.5|65603.9|65593.5|65573.5|777
1644822900000|2022-02-14 07:15:00|65613|65593|65578.8|65563.8|65613.6|65596.1|65573.9|65556.7|831
1644823200000|2022-02-14 07:20:00|65578.9|65563.9|65581.6|65561.6|65593.3|65575.3|65573.2|65554.8|760
1644823500000|2022-02-14 07:25:00|65582.4|65562.4|65576.3|65561.3|65582.9|65565.6|65566.3|65549.2|722
1644823800000|2022-02-14 07:30:00|65576.8|65561.8|65583.2|65563.2|65592.7|65577.4|65565.8|65548.6|757
1644824100000|2022-02-14 07:35:00|65580.7|65565.7|65586.5|65571.5|65591.6|65574.8|65568.5|65551|766
1644824400000|2022-02-14 07:40:00|65584.7|65569.7|65580.1|65565.1|65592.4|65575.5|65565.4|65545.4|781
1644824700000|2022-02-14 07:45:00|65580.4|65565.4|65632.2|65617.2|65646.4|65627.5|65580.1|65564.6|816
1644825000000|2022-02-14 07:50:00|65632.7|65617.7|65570.2|65555.2|65633.6|65618.6|65568.2|65551.7|734
1644825300000|2022-02-14 07:55:00|65574.8|65559.8|65631.9|65611.9|65632.4|65612.4|65574.6|65556.9|874
1644825600000|2022-02-14 08:00:00|65631.8|65611.8|65660.3|65640.3|65662.9|65642.9|65601.2|65582.6|986
1644825900000|2022-02-14 08:05:00|65659.9|65639.9|65651.7|65636.7|65686.8|65668.5|65645.6|65627.1|978
1644826200000|2022-02-14 08:10:00|65651.6|65636.6|65622.3|65607.3|65680.3|65661.7|65619.6|65602.2|932
1644826500000|2022-02-14 08:15:00|65622.2|65607.2|65617.8|65602.8|65653.7|65634.7|65616.7|65597.7|907
1644826800000|2022-02-14 08:20:00|65617.6|65602.6|65634.1|65614.1|65636.6|65616.6|65604|65585.8|933
1644827100000|2022-02-14 08:25:00|65632.6|65617.6|65718.5|65703.5|65721.1|65704.3|65619.8|65602|988
1644827400000|2022-02-14 08:30:00|65717.5|65702.5|65762.7|65747.7|65778.2|65761.2|65709.9|65693.4|1032
1644827700000|2022-02-14 08:35:00|65761.4|65746.4|65788.7|65768.7|65799.1|65781.7|65757.4|65737.5|979
1644828000000|2022-02-14 08:40:00|65783.4|65768.4|65777.3|65762.3|65800.4|65781.5|65770|65753.8|931
1644828300000|2022-02-14 08:45:00|65777|65762|65815.6|65795.6|65816.9|65799.6|65760.1|65742|973
1644828600000|2022-02-14 08:50:00|65815.5|65795.5|65767|65747|65815.5|65795.5|65751|65731|937
1644828900000|2022-02-14 08:55:00|65767.4|65747.4|65787|65767|65794|65774|65766.6|65746.6|875
1644829200000|2022-02-14 09:00:00|65786.9|65766.9|65770.2|65750.2|65793.6|65773.6|65760|65740|923
1644829500000|2022-02-14 09:05:00|65768.2|65748.2|65778.9|65763.9|65792.1|65774.1|65752.8|65734|889
1644829800000|2022-02-14 09:10:00|65778.8|65763.8|65787.1|65767.1|65789.2|65772.7|65757|65739.1|871
1644830100000|2022-02-14 09:15:00|65787.8|65767.8|65756.6|65736.6|65797.8|65779.5|65751|65732.5|832
1644830400000|2022-02-14 09:20:00|65756.7|65736.7|65766.8|65746.8|65781.2|65763|65755.9|65735.9|830
1644830700000|2022-02-14 09:25:00|65767|65747|65770.6|65750.6|65778.9|65761.9|65745.3|65727.2|852
1644831000000|2022-02-14 09:30:00|65770.7|65750.7|65745.8|65725.8|65779.4|65761.4|65736.4|65716.4|755
1644831300000|2022-02-14 09:35:00|65742.9|65727.9|65757.6|65742.6|65759.7|65744.2|65731.6|65712.6|799
1644831600000|2022-02-14 09:40:00|65757.3|65742.3|65741.8|65721.8|65757.9|65742.9|65729.8|65709.8|741
1644831900000|2022-02-14 09:45:00|65741.6|65721.6|65749.7|65729.7|65753.3|65736.3|65730.5|65713|791
1644832200000|2022-02-14 09:50:00|65747.9|65732.9|65756.3|65736.3|65757.2|65739.1|65742|65725.1|708
1644832500000|2022-02-14 09:55:00|65756.2|65736.2|65788.5|65773.5|65803|65785.9|65752.2|65733.9|893
1644832800000|2022-02-14 10:00:00|65788.7|65773.7|65779.8|65764.8|65811.3|65795|65778|65762.8|835
1644833100000|2022-02-14 10:05:00|65780.2|65765.2|65815.4|65800.4|65818.8|65803.8|65780.2|65765.2|764
1644833400000|2022-02-14 10:10:00|65816|65801|65811.6|65796.6|65819|65804|65804.7|65789.7|735
1644833700000|2022-02-14 10:15:00|65812.3|65797.3|65846.2|65831.2|65852.2|65837.1|65806.9|65791.9|796
1644834000000|2022-02-14 10:20:00|65845.9|65830.9|65816.7|65801.7|65850.1|65832.6|65812|65795|685
1644834300000|2022-02-14 10:25:00|65816.5|65801.5|65807.3|65792.3|65821.9|65805.1|65791.6|65776.6|809
1644834600000|2022-02-14 10:30:00|65807.2|65792.2|65804|65789|65814.6|65799.4|65800.2|65784.1|736
1644834900000|2022-02-14 10:35:00|65803.6|65788.6|65774.1|65759.1|65817.4|65800.3|65774.1|65759.1|688
1644835200000|2022-02-14 10:40:00|65775.7|65755.7|65768.8|65753.8|65793.3|65778.3|65762.2|65746.9|809
1644835500000|2022-02-14 10:45:00|65767.8|65752.8|65763.1|65748.1|65772.9|65757.9|65755.8|65739.8|747
1644835800000|2022-02-14 10:50:00|65763.3|65748.3|65777.8|65762.8|65783.4|65767.9|65757|65739.5|670
1644836100000|2022-02-14 10:55:00|65777|65762|65782.8|65767.8|65799|65782.2|65770.8|65755.8|700
1644836400000|2022-02-14 11:00:00|65781.6|65766.6|65808.1|65793.1|65813.5|65798.5|65778.6|65763.6|595
1644836700000|2022-02-14 11:05:00|65808.7|65793.7|65846.4|65831.4|65851.1|65835.9|65808.3|65793.3|707
1644837000000|2022-02-14 11:10:00|65846.3|65831.3|65845.8|65830.8|65856.2|65839.2|65842.1|65826.9|703
1644837300000|2022-02-14 11:15:00|65845.9|65830.9|65852|65837|65858.5|65840.7|65842.4|65827.4|546
1644837600000|2022-02-14 11:20:00|65852.2|65837.2|65831.4|65816.4|65856.5|65839.6|65826.8|65811.8|640
1644837900000|2022-02-14 11:25:00|65831.6|65816.6|65838.5|65823.5|65850.2|65835.2|65831.5|65816.5|581
1644838200000|2022-02-14 11:30:00|65838.7|65823.7|65840.9|65825.9|65851.5|65836.1|65838.7|65823|575
1644838500000|2022-02-14 11:35:00|65841.3|65826.3|65846.2|65831.2|65850.5|65835.1|65838.2|65823.2|606
1644838800000|2022-02-14 11:40:00|65846.1|65831.1|65844.7|65829.7|65851.9|65836|65840.8|65823|603
1644839100000|2022-02-14 11:45:00|65844.8|65829.8|65832.8|65817.8|65851.5|65835.4|65832.8|65817.8|585
1644839400000|2022-02-14 11:50:00|65833.1|65818.1|65798.1|65783.1|65835.2|65818.5|65792.4|65777.4|826
1644839700000|2022-02-14 11:55:00|65798.6|65783.6|65792.3|65777.3|65808.4|65792.7|65789.1|65773.6|724
1644840000000|2022-02-14 12:00:00|65792.4|65777.4|65820.9|65805.9|65821.7|65806.7|65792|65775.9|784
1644840300000|2022-02-14 12:05:00|65821.5|65806.5|65838.1|65823.1|65840.1|65823.1|65802|65787|696
1644840600000|2022-02-14 12:10:00|65838.9|65823.9|65809.7|65794.7|65841.6|65824.5|65806.6|65790.2|685
1644840900000|2022-02-14 12:15:00|65809.4|65794.4|65825.3|65810.3|65837|65819.6|65804.8|65789.8|721
1644841200000|2022-02-14 12:20:00|65825.4|65810.4|65828|65813|65843.9|65828.9|65818.1|65802.9|743
1644841500000|2022-02-14 12:25:00|65827.9|65812.9|65807.2|65792.2|65834.6|65818.8|65799.6|65783.1|858
1644841800000|2022-02-14 12:30:00|65807.4|65792.4|65833|65813|65833.4|65815.6|65805|65785.4|886
1644842100000|2022-02-14 12:35:00|65832.7|65812.7|65704.5|65684.5|65846.4|65828.8|65694.6|65674.6|993
1644842400000|2022-02-14 12:40:00|65704.8|65684.8|65647.7|65627.7|65731.9|65711.9|65611.8|65591.8|1137
1644842700000|2022-02-14 12:45:00|65646.2|65626.2|65669.9|65649.9|65672.8|65653.5|65613.1|65593.1|1054
1644843000000|2022-02-14 12:50:00|65669.5|65649.5|65686.2|65671.2|65702.7|65683|65649.6|65629.6|1007
1644843300000|2022-02-14 12:55:00|65686|65671|65699.9|65684.9|65713.9|65698|65661.8|65646.8|1014
1644843600000|2022-02-14 13:00:00|65699.6|65684.6|65714.9|65699.9|65717.9|65699.9|65677.9|65659.3|1010
1644843900000|2022-02-14 13:05:00|65714.2|65699.2|65711.2|65696.2|65728.8|65713.8|65698|65682|908
1644844200000|2022-02-14 13:10:00|65711.3|65696.3|65761.1|65746.1|65768.3|65753.3|65700.2|65685.2|930
1644844500000|2022-02-14 13:15:00|65761.3|65746.3|65777.5|65757.5|65777.5|65758.3|65737.6|65720.8|917
1644844800000|2022-02-14 13:20:00|65781.7|65761.7|65756.9|65741.9|65791|65772.4|65754.4|65739.4|919
1644845100000|2022-02-14 13:25:00|65756.2|65741.2|65704.9|65689.9|65764.2|65748.8|65704.9|65689.9|950
1644845400000|2022-02-14 13:30:00|65704.8|65689.8|65757.4|65737.4|65757.5|65739.5|65692.6|65675.5|1006
1644845700000|2022-02-14 13:35:00|65757.5|65737.5|65746.6|65726.6|65788|65770.4|65745|65726.2|1061
1644846000000|2022-02-14 13:40:00|65744.5|65724.5|65759.9|65744.9|65780.8|65764.5|65711.9|65696.1|1007
1644846300000|2022-02-14 13:45:00|65759.7|65744.7|65753.7|65733.7|65782|65766.8|65749.2|65731.6|1032
1644846600000|2022-02-14 13:50:00|65754.3|65734.3|65761|65746|65789.6|65769.6|65744.3|65727|1016
1644846900000|2022-02-14 13:55:00|65760.4|65745.4|65773.9|65758.9|65798.4|65782.4|65737.9|65719.1|972
1644847200000|2022-02-14 14:00:00|65774.6|65759.6|65775.4|65760.4|65806.5|65790.2|65768.4|65751.1|963
1644847500000|2022-02-14 14:05:00|65776.3|65761.3|65787.1|65772.1|65788.6|65772.7|65747.4|65729.2|907
1644847800000|2022-02-14 14:10:00|65787|65772|65761.5|65746.5|65794.1|65778|65752.6|65735|885
1644848100000|2022-02-14 14:15:00|65761.8|65746.8|65776.5|65761.5|65791.1|65774.4|65748.9|65733.9|936
1644848400000|2022-02-14 14:20:00|65777|65762|65766.5|65751.5|65788|65771.4|65748.8|65729.1|893
1644848700000|2022-02-14 14:25:00|65767.3|65752.3|65791.2|65776.2|65801.9|65781.9|65765|65750|902
1644849000000|2022-02-14 14:30:00|65799|65779|65808.6|65793.6|65827.4|65809.1|65785|65768|1024
1644849300000|2022-02-14 14:35:00|65808.4|65793.4|65818.2|65803.2|65837|65821.7|65795.4|65779.3|1048
1644849600000|2022-02-14 14:40:00|65818.3|65803.3|65809.9|65789.9|65826.2|65810.9|65787|65767.4|941
1644849900000|2022-02-14 14:45:00|65807.4|65792.4|65806.8|65791.8|65817.2|65801.5|65801.6|65785.4|970
1644850200000|2022-02-14 14:50:00|65806.6|65791.6|65775|65755|65811.6|65796.6|65759.8|65741.6|932
1644850500000|2022-02-14 14:55:00|65772.1|65757.1|65749.2|65734.2|65772.3|65757.3|65743.6|65724|1009
1644850800000|2022-02-14 15:00:00|65749.6|65734.6|65779.2|65764.2|65799|65784|65749.4|65734.4|1009
1644851100000|2022-02-14 15:05:00|65779.1|65764.1|65811.1|65796.1|65811.2|65796.2|65771.4|65756.4|895
1644851400000|2022-02-14 15:10:00|65811|65796|65842.6|65827.6|65857.2|65842.2|65795.9|65780.9|922
1644851700000|2022-02-14 15:15:00|65842.8|65827.8|65848.8|65833.8|65857|65842|65836.3|65821.3|969
1644852000000|2022-02-14 15:20:00|65848.7|65833.7|65836.1|65821.1|65864.8|65847.6|65823.9|65806.5|953
1644852300000|2022-02-14 15:25:00|65836.4|65821.4|65844.7|65829.7|65861|65845.8|65836.4|65821.4|969
1644852600000|2022-02-14 15:30:00|65845|65830|65851.4|65836.4|65864.2|65849.2|65836|65821|936
1644852900000|2022-02-14 15:35:00|65852.1|65837.1|65847.7|65832.7|65864.4|65847.9|65838.8|65823.8|864
1644853200000|2022-02-14 15:40:00|65847.8|65832.8|65886.2|65871.2|65891.3|65872.6|65839.2|65822.6|853
1644853500000|2022-02-14 15:45:00|65890.6|65875.6|65886.6|65871.6|65916.3|65900.1|65885.2|65867.7|1010
1644853800000|2022-02-14 15:50:00|65886.8|65871.8|65847.1|65832.1|65887.5|65871.8|65838|65823|963
1644854100000|2022-02-14 15:55:00|65846|65831|65834.5|65819.5|65846|65831|65810.3|65794.5|1047
1644854400000|2022-02-14 16:00:00|65831.5|65816.5|65815.8|65800.8|65835.5|65819.8|65806.3|65790.3|1006
1644854700000|2022-02-14 16:05:00|65815.7|65800.7|65857.5|65842.5|65878.3|65860.2|65814.4|65799.4|957
1644855000000|2022-02-14 16:10:00|65857.7|65842.7|65872|65857|65893.5|65874.2|65855.6|65840.6|897
1644855300000|2022-02-14 16:15:00|65874.8|65854.8|65883.7|65863.7|65892.9|65874.6|65860.8|65844.2|886
1644855600000|2022-02-14 16:20:00|65883.2|65863.2|65852.3|65832.3|65889|65871.4|65848.5|65829.9|853
1644855900000|2022-02-14 16:25:00|65853.2|65833.2|65836.9|65816.9|65870.3|65852.9|65831.4|65815.6|806
1644856200000|2022-02-14 16:30:00|65837.5|65817.5|65820.3|65800.3|65883.7|65866.3|65817.1|65797.1|914
1644856500000|2022-02-14 16:35:00|65820.2|65800.2|65828.2|65813.2|65831|65813.2|65789.6|65772.4|1010
1644856800000|2022-02-14 16:40:00|65828.3|65813.3|65822.1|65802.1|65836.4|65818.5|65811.5|65793.1|852
1644857100000|2022-02-14 16:45:00|65822.4|65802.4|65823.5|65808.5|65835.8|65818.2|65807.5|65789.2|825
1644857400000|2022-02-14 16:50:00|65823.4|65808.4|65856.9|65836.9|65857.6|65840.1|65821.2|65803.4|772
1644857700000|2022-02-14 16:55:00|65856.7|65836.7|65838.9|65818.9|65858.8|65841.2|65835.2|65817.6|731
1644858000000|2022-02-14 17:00:00|65838|65818|65878.6|65858.6|65878.6|65858.6|65837.9|65818|779
1644858300000|2022-02-14 17:05:00|65879.1|65859.1|65876.5|65856.5|65885.3|65867|65871.7|65851.7|768
1644858600000|2022-02-14 17:10:00|65876.1|65856.1|65874.8|65854.8|65879.9|65859.9|65872|65852|559
1644858900000|2022-02-14 17:15:00|65874.9|65854.9|65861.6|65841.6|65875.1|65857.2|65852.7|65834|705
1644859200000|2022-02-14 17:20:00|65861.4|65841.4|65854.1|65834.1|65872.3|65852.3|65849.7|65829.7|682
1644859500000|2022-02-14 17:25:00|65854.3|65834.3|65845.3|65825.3|65862.2|65844.2|65839.3|65819.3|595
1644859800000|2022-02-14 17:30:00|65845.4|65825.4|65838.1|65818.1|65845.4|65825.4|65831.4|65811.4|688
1644860100000|2022-02-14 17:35:00|65838.5|65818.5|65838.6|65818.6|65847.3|65827.3|65833.1|65813.1|566
1644860400000|2022-02-14 17:40:00|65838.1|65818.1|65837.9|65817.9|65847.6|65827.6|65832.6|65812.6|495
1644860700000|2022-02-14 17:45:00|65838|65818|65851.9|65831.9|65854.8|65837.9|65833.5|65814.5|466
1644861000000|2022-02-14 17:50:00|65852.2|65832.2|65805.7|65785.7|65852.2|65832.2|65804.4|65785.4|719
1644861300000|2022-02-14 17:55:00|65805.9|65785.9|65820.9|65800.9|65828|65808|65799|65781|636
1644861600000|2022-02-14 18:00:00|65820.7|65800.7|65821.8|65801.8|65834.9|65814.9|65816.1|65796.1|614
1644861900000|2022-02-14 18:05:00|65821.5|65801.5|65800.6|65780.6|65823.7|65804.1|65796.5|65777.4|690
1644862200000|2022-02-14 18:10:00|65800.2|65780.2|65806.5|65786.5|65811.1|65791.1|65798.4|65778.4|590
1644862500000|2022-02-14 18:15:00|65806.6|65786.6|65813.3|65793.3|65813.5|65793.5|65801.3|65782.2|533
1644862800000|2022-02-14 18:20:00|65813.1|65793.1|65813.1|65793.1|65823.9|65803.9|65807.7|65789.6|625
1644863100000|2022-02-14 18:25:00|65813|65793|65812.5|65792.5|65826.2|65806.2|65804.6|65784.6|610
1644863400000|2022-02-14 18:30:00|65812.6|65792.6|65819|65799|65823.3|65803.7|65810.5|65792.3|538
1644863700000|2022-02-14 18:35:00|65816.8|65801.8|65818.6|65803.6|65834.8|65814.8|65813.4|65793.4|581
1644864000000|2022-02-14 18:40:00|65819.8|65799.8|65815.4|65795.4|65823.2|65805.1|65805.1|65786.3|711
1644864300000|2022-02-14 18:45:00|65814.9|65794.9|65832.7|65812.7|65832.7|65812.7|65805.7|65787.1|686
1644864600000|2022-02-14 18:50:00|65832.5|65812.5|65883.1|65863.1|65885.6|65865.6|65818.6|65799.5|987
1644864900000|2022-02-14 18:55:00|65881|65861|65896.1|65876.1|65899.6|65879.6|65850.9|65830.9|1073
1644865200000|2022-02-14 19:00:00|65894.1|65874.1|65890.7|65870.7|65902|65883.6|65872.5|65852.5|1029
1644865500000|2022-02-14 19:05:00|65890|65870|65901.6|65881.6|65920.8|65902.6|65884|65864|1053
1644865800000|2022-02-14 19:10:00|65901.7|65881.7|65918.5|65898.5|65918.5|65898.5|65893.9|65874.3|973
1644866100000|2022-02-14 19:15:00|65919.4|65899.4|65918.5|65903.5|65932.4|65912.4|65911.2|65892.8|843
1644866400000|2022-02-14 19:20:00|65918.6|65903.6|65974.9|65954.9|65998.8|65978.8|65915.3|65896.6|942
1644866700000|2022-02-14 19:25:00|65974.6|65954.6|65939.5|65912.1|65981.4|65961.5|65897.4|65877.4|670
1644867000000|2022-02-14 19:30:00|65948.3|65928.3|65916.4|65896.4|65972.8|65952.8|65909.5|65889.5|815
1644867300000|2022-02-14 19:35:00|65915.4|65895.4|65898.2|65883.2|65942.7|65924.7|65890.1|65870.1|1020
1644867600000|2022-02-14 19:40:00|65900.4|65880.4|65916.8|65896.8|65931.6|65911.6|65885.9|65866.3|931
1644867900000|2022-02-14 19:45:00|65916.2|65896.2|65914.6|65899.6|65927|65909.3|65905.4|65887.5|846
1644868200000|2022-02-14 19:50:00|65917.3|65902.3|65910.7|65895.7|65928.2|65909.4|65900.3|65882.3|890
1644868500000|2022-02-14 19:55:00|65911.1|65896.1|65913.7|65893.7|65913.8|65896.7|65888.7|65870.8|867
1644868800000|2022-02-14 20:00:00|65913.9|65893.9|65909.4|65889.4|65914.5|65894.5|65879.1|65860.8|846
1644869100000|2022-02-14 20:05:00|65909.8|65889.8|65899.5|65879.5|65924|65904.6|65892.9|65875.4|834
1644869400000|2022-02-14 20:10:00|65899.9|65879.9|65887.9|65867.9|65908.9|65890.8|65884.4|65864.8|735
1644869700000|2022-02-14 20:15:00|65887.2|65872.2|65885.4|65865.4|65910.9|65890.9|65885.3|65865.3|843
1644870000000|2022-02-14 20:20:00|65885.7|65865.7|65886.3|65866.3|65889|65871.3|65871.9|65854.3|729
1644870300000|2022-02-14 20:25:00|65886.5|65866.5|65871.1|65851.1|65888.6|65871.4|65867.3|65847.3|697
1644870600000|2022-02-14 20:30:00|65870.9|65850.9|65859.3|65839.3|65887.1|65867.1|65856.8|65838.4|681
1644870900000|2022-02-14 20:35:00|65859.1|65839.1|65857.3|65837.3|65865.4|65847.6|65851.8|65834.6|681
1644871200000|2022-02-14 20:40:00|65857.2|65837.2|65867.1|65847.1|65872.4|65854.4|65855.3|65836.9|639
1644871500000|2022-02-14 20:45:00|65867|65847|65882.8|65862.8|65883.3|65863.3|65863|65845.3|587
1644871800000|2022-02-14 20:50:00|65882.6|65862.6|65889.3|65869.3|65908.7|65890.9|65882.6|65862.6|724
1644872100000|2022-02-14 20:55:00|65889|65869|65914.8|65894.8|65918.6|65898.9|65880.8|65863.1|830
1644872400000|2022-02-14 21:00:00|65915.1|65895.1|65903.2|65883.2|65915.1|65895.1|65897.9|65879.3|358
1644872700000|2022-02-14 21:05:00|65903.1|65883.1|65894.4|65874.4|65903.9|65885.7|65894.1|65874.1|178
1644873000000|2022-02-14 21:10:00|65894.5|65874.5|65893.9|65873.9|65897.3|65878|65893|65873.3|217
1644873300000|2022-02-14 21:15:00|65893.4|65873.4|65881.5|65861.5|65893.4|65873.4|65879.8|65859.8|299
1644873600000|2022-02-14 21:20:00|65881.4|65861.4|65874.7|65854.7|65882.3|65862.3|65873.9|65853.9|278
1644873900000|2022-02-14 21:25:00|65874.5|65854.5|65866.5|65846.5|65877.5|65857.5|65866.2|65846.2|281
1644874200000|2022-02-14 21:30:00|65866.3|65846.3|65862.9|65842.9|65866.9|65846.9|65861.5|65841.5|245
1644874500000|2022-02-14 21:35:00|65863.1|65843.1|65853.4|65833.4|65864.1|65844.1|65848.1|65828.1|419
1644874800000|2022-02-14 21:40:00|65853.6|65833.6|65849.5|65829.5|65857|65837|65849.4|65829.4|314
1644875100000|2022-02-14 21:45:00|65849.3|65829.3|65853.2|65833.2|65858.4|65838.4|65849.3|65829.3|383
1644875400000|2022-02-14 21:50:00|65852.4|65832.4|65838.1|65818.1|65852.9|65832.9|65836.5|65816.5|384
1644875700000|2022-02-14 21:55:00|65837|65817|65848.7|65815.4|65854.9|65825.7|65837|65806.7|513
1644876000000|2022-02-14 22:00:00|65849.3|65818.9|65841.1|65809.4|65849.3|65819|65837.2|65806.3|45
1644876300000|2022-02-14 22:05:00|65839.8|65808.7|65860.7|65813.3|65912.8|65819.1|65837.4|65787.9|158
1644876600000|2022-02-14 22:10:00|65860.3|65814.9|65873.3|65826.1|65896.7|65837.9|65852.4|65781.3|277
1644876900000|2022-02-14 22:15:00|65881.2|65822.7|65854.8|65809.7|65895.8|65824.8|65850.5|65796.3|204
1644877200000|2022-02-14 22:20:00|65871.9|65805.1|65858.2|65820.2|65871.9|65824.4|65846.3|65802.4|187
1644877500000|2022-02-14 22:25:00|65857.6|65820.8|65854.1|65822.7|65876.9|65824.2|65852|65807.4|199
1644877800000|2022-02-14 22:30:00|65862.9|65818.8|65851.2|65825.1|65868.6|65825.6|65848.8|65817|195
1644878100000|2022-02-14 22:35:00|65852|65824.7|65850.2|65825.9|65856.7|65829.1|65845.4|65819.4|168
1644878400000|2022-02-14 22:40:00|65851.5|65823.8|65863.1|65836.2|65874.2|65838.4|65851|65814.3|382
1644878700000|2022-02-14 22:45:00|65863.7|65835.8|65855.2|65818.2|65865|65836.3|65846.1|65816.1|203
1644879000000|2022-02-14 22:50:00|65854.9|65818.7|65851.5|65823.3|65858.6|65824.1|65847.4|65809.4|116
1644879300000|2022-02-14 22:55:00|65853.6|65820.9|65851.1|65825.1|65856.3|65829.1|65849.5|65819.9|282
1644879600000|2022-02-14 23:00:00|65852.1|65825|65848.9|65827.5|65856.2|65828.2|65840.5|65800.4|375
1644879900000|2022-02-14 23:05:00|65849.3|65823.8|65851.3|65829.4|65857.7|65834.2|65848|65815|280
1644880200000|2022-02-14 23:10:00|65851.1|65829.7|65850.7|65830.1|65854.7|65832.5|65845.3|65820.5|243
1644880500000|2022-02-14 23:15:00|65851.8|65831.1|65848.4|65828.4|65854.4|65834.4|65846.7|65824.1|233
1644880800000|2022-02-14 23:20:00|65847.6|65827.6|65845.6|65825.6|65854.1|65834.1|65843.1|65821|344
1644881100000|2022-02-14 23:25:00|65845.8|65825.8|65849.5|65829.2|65855.2|65834.6|65841.8|65821.7|244
1644881400000|2022-02-14 23:30:00|65850.9|65830.9|65848.8|65828.8|65853|65832.5|65844.7|65822.3|266
1644881700000|2022-02-14 23:35:00|65847.6|65827.6|65845.3|65825.3|65854.2|65834.2|65844.2|65823.3|245
1644882000000|2022-02-14 23:40:00|65845.6|65825.6|65848.7|65828.7|65852.6|65832.6|65844.5|65824.5|484
1644882300000|2022-02-14 23:45:00|65848.6|65828.6|65846.1|65826.1|65850.3|65830.3|65843.5|65822.6|286
1644882600000|2022-02-14 23:50:00|65845.1|65825.1|65835.4|65815.4|65847.4|65827.4|65834.5|65814.5|268
1644882900000|2022-02-14 23:55:00|65833|65813|65842.7|65822.7|65847.2|65827.2|65829.6|65809.6|339
1644883200000|2022-02-15 00:00:00|65842.1|65822.1|65833.2|65813.2|65859.1|65839.1|65828.1|65806.8|504
1644883500000|2022-02-15 00:05:00|65832.6|65812.6|65826.1|65806.1|65835.6|65815.6|65813.2|65793|431
1644883800000|2022-02-15 00:10:00|65826.3|65806.3|65818.1|65798.1|65830.3|65810.3|65813.8|65791.1|403
1644884100000|2022-02-15 00:15:00|65818.4|65798.4|65814.1|65794.1|65824.5|65804.5|65810.1|65788.5|353
1644884400000|2022-02-15 00:20:00|65815.1|65795.1|65814|65794|65817.2|65797.2|65804.3|65784.3|449
1644884700000|2022-02-15 00:25:00|65813.6|65793.6|65809.6|65789.6|65814.1|65794.1|65801.2|65781.2|435
1644885000000|2022-02-15 00:30:00|65809.2|65789.2|65799.5|65779.5|65810|65790|65798.2|65778.2|461
1644885300000|2022-02-15 00:35:00|65800.3|65780.3|65809.1|65789.1|65812.2|65792.2|65799.1|65779.1|338
1644885600000|2022-02-15 00:40:00|65810.3|65790.3|65811.4|65791.4|65815|65795|65808.9|65788.9|306
1644885900000|2022-02-15 00:45:00|65811.5|65791.5|65814.6|65794.6|65817.8|65797.8|65810.8|65790.8|295
1644886200000|2022-02-15 00:50:00|65814.5|65794.5|65809.1|65789.1|65828.9|65808.9|65809.1|65789.1|579
1644886500000|2022-02-15 00:55:00|65808.9|65788.9|65805|65785|65816.8|65796.8|65804.1|65784.1|445
1644886800000|2022-02-15 01:00:00|65805.3|65785.3|65798.5|65778.5|65815.1|65795.1|65789.7|65769.7|607
1644887100000|2022-02-15 01:05:00|65800.5|65780.5|65796|65776|65803.3|65783.3|65790.6|65770.6|496
1644887400000|2022-02-15 01:10:00|65796.2|65776.2|65798.4|65778.4|65802.7|65782.7|65793.9|65773.9|491
1644887700000|2022-02-15 01:15:00|65798.1|65778.1|65802|65782|65809.5|65789.5|65796.6|65776.6|474
1644888000000|2022-02-15 01:20:00|65802.5|65782.5|65803.6|65783.6|65806.7|65786.7|65798.5|65778.5|462
1644888300000|2022-02-15 01:25:00|65804.7|65784.7|65797.3|65777.3|65806.2|65786.2|65795.9|65775.9|457
1644888600000|2022-02-15 01:30:00|65797.4|65777.4|65801.4|65781.4|65809.4|65789.4|65795.8|65775.8|511
1644888900000|2022-02-15 01:35:00|65801.3|65781.3|65797.5|65777.5|65807|65787|65791.6|65771.6|500
1644889200000|2022-02-15 01:40:00|65797.7|65777.7|65804.7|65784.7|65808.8|65788.8|65796.3|65776.3|492
1644889500000|2022-02-15 01:45:00|65805.7|65785.7|65811.3|65791.3|65817.1|65797.1|65803.6|65783.6|498
1644889800000|2022-02-15 01:50:00|65811.7|65791.7|65821.8|65801.8|65824.9|65804.9|65806.7|65786.7|506
1644890100000|2022-02-15 01:55:00|65822.4|65802.4|65814.7|65794.7|65822.4|65802.4|65812.2|65792.2|531
1644890400000|2022-02-15 02:00:00|65814.5|65794.5|65815.4|65795.4|65822.6|65802.6|65813.6|65793.6|467
1644890700000|2022-02-15 02:05:00|65817.7|65797.7|65817|65797|65817.8|65797.8|65804.2|65784.2|476
1644891000000|2022-02-15 02:10:00|65816.7|65796.7|65812.1|65792.1|65819.1|65799.1|65811|65791|382
1644891300000|2022-02-15 02:15:00|65812.3|65792.3|65813.5|65793.5|65817|65797|65811.1|65791.1|392
1644891600000|2022-02-15 02:20:00|65812.8|65792.8|65814.8|65794.8|65820.1|65800.1|65811.6|65791.6|405
1644891900000|2022-02-15 02:25:00|65814.5|65794.5|65806.6|65786.6|65816|65796|65802|65782|494
1644892200000|2022-02-15 02:30:00|65805.9|65785.9|65773.1|65753.1|65806.3|65786.3|65771.3|65751.3|507
1644892500000|2022-02-15 02:35:00|65773.3|65753.3|65757.8|65737.8|65783.1|65763.1|65756.8|65736.8|665
1644892800000|2022-02-15 02:40:00|65757.9|65737.9|65757.3|65737.3|65765.3|65745.3|65749.8|65729.8|543
1644893100000|2022-02-15 02:45:00|65757.2|65737.2|65752.5|65732.5|65763.8|65743.8|65751.3|65731.3|468
1644893400000|2022-02-15 02:50:00|65753.4|65733.4|65758.3|65738.3|65759.9|65739.9|65745.1|65725.1|557
1644893700000|2022-02-15 02:55:00|65758.6|65738.6|65765.4|65745.4|65774|65754|65758.6|65738.6|627
1644894000000|2022-02-15 03:00:00|65766.2|65746.2|65771.1|65751.1|65788.3|65768.3|65761.6|65741.6|584
1644894300000|2022-02-15 03:05:00|65771.4|65751.4|65771.7|65751.7|65779.4|65759.4|65769.6|65749.6|426
1644894600000|2022-02-15 03:10:00|65771.3|65751.3|65764.4|65744.4|65773.4|65753.4|65763.2|65743.2|422
1644894900000|2022-02-15 03:15:00|65763.7|65743.7|65766.2|65746.2|65769.9|65749.9|65759.9|65739.9|435
1644895200000|2022-02-15 03:20:00|65766.3|65746.3|65768.9|65748.9|65771.9|65751.9|65762.3|65742.3|428
1644895500000|2022-02-15 03:25:00|65768|65748|65769.7|65749.7|65774|65754|65761.1|65741.1|443
1644895800000|2022-02-15 03:30:00|65769.8|65749.8|65767.2|65747.2|65779.5|65759.5|65761.1|65741.1|619
1644896100000|2022-02-15 03:35:00|65767|65747|65771.1|65751.1|65773.9|65753.9|65766.4|65746.4|490
1644896400000|2022-02-15 03:40:00|65770.4|65750.4|65770|65750|65773.3|65753.3|65762.3|65742.3|528
1644896700000|2022-02-15 03:45:00|65769.1|65749.1|65748.2|65728.2|65769.8|65749.8|65746|65726|609
1644897000000|2022-02-15 03:50:00|65748.1|65728.1|65760.6|65740.6|65767.3|65747.3|65747.5|65727.5|676
1644897300000|2022-02-15 03:55:00|65761.1|65741.1|65775.4|65755.4|65775.6|65755.6|65760|65740|505
1644897600000|2022-02-15 04:00:00|65775.8|65755.8|65775.4|65755.4|65777.2|65757.2|65767.2|65747.2|431
1644897900000|2022-02-15 04:05:00|65775.3|65755.3|65770.2|65750.2|65780.8|65760.8|65767.8|65747.8|422
1644898200000|2022-02-15 04:10:00|65770.7|65750.7|65761.4|65741.4|65770.7|65750.7|65760.8|65740.8|414
1644898500000|2022-02-15 04:15:00|65761.3|65741.3|65757.5|65737.5|65768.4|65748.4|65755.5|65735.5|405
1644898800000|2022-02-15 04:20:00|65757.6|65737.6|65757.4|65737.4|65764.6|65744.6|65756.1|65736.1|414
1644899100000|2022-02-15 04:25:00|65757.3|65737.3|65765.4|65745.4|65766.7|65746.7|65756.6|65736.6|504
1644899400000|2022-02-15 04:30:00|65765.5|65745.5|65763.1|65743.1|65769.3|65749.3|65757.9|65737.9|496
1644899700000|2022-02-15 04:35:00|65765.1|65745.1|65756.3|65736.3|65767.6|65747.6|65754.8|65734.8|472
1644900000000|2022-02-15 04:40:00|65756.6|65736.6|65767.9|65747.9|65769.1|65749.1|65754.8|65734.8|454
1644900300000|2022-02-15 04:45:00|65768|65748|65763.9|65743.9|65768.1|65748.1|65763.1|65743.1|365
1644900600000|2022-02-15 04:50:00|65763.8|65743.8|65764|65744|65766.2|65746.2|65760.4|65740.4|377
1644900900000|2022-02-15 04:55:00|65764.2|65744.2|65764.2|65744.2|65768.3|65748.3|65760.3|65740.3|458
1644901200000|2022-02-15 05:00:00|65764.3|65744.3|65763.3|65743.3|65767|65747|65759.4|65739.4|453
1644901500000|2022-02-15 05:05:00|65763|65743|65785.2|65765.2|65788.6|65768.6|65762.7|65742.7|778
1644901800000|2022-02-15 05:10:00|65785.4|65765.4|65766.2|65746.2|65785.9|65765.9|65763.4|65743.4|625
1644902100000|2022-02-15 05:15:00|65766.4|65746.4|65764.5|65744.5|65766.4|65746.4|65757.1|65737.1|453
1644902400000|2022-02-15 05:20:00|65764.6|65744.6|65766.8|65746.8|65768.4|65748.4|65752.5|65732.5|552
1644902700000|2022-02-15 05:25:00|65768.3|65748.3|65788.1|65768.1|65788.7|65768.7|65764.2|65744.2|502
1644903000000|2022-02-15 05:30:00|65788|65768|65784.3|65764.3|65790.3|65770.3|65775.8|65755.8|534
1644903300000|2022-02-15 05:35:00|65783.9|65763.9|65772.4|65752.4|65785.9|65765.9|65768.9|65748.9|574
1644903600000|2022-02-15 05:40:00|65772.5|65752.5|65766.7|65746.7|65775.5|65755.5|65759.1|65739.1|487
1644903900000|2022-02-15 05:45:00|65766.6|65746.6|65772.2|65752.2|65775.5|65755.5|65764.8|65744.8|345
1644904200000|2022-02-15 05:50:00|65772.5|65752.5|65775.7|65755.7|65777.1|65757.1|65767.2|65747.2|462
1644904500000|2022-02-15 05:55:00|65775.9|65755.9|65778.9|65758.9|65783.9|65763.9|65767.4|65747.4|527
1644904800000|2022-02-15 06:00:00|65778.7|65758.7|65792.1|65772.1|65793.2|65773.2|65775.8|65755.8|588
1644905100000|2022-02-15 06:05:00|65792|65772|65793.2|65773.2|65796.4|65776.4|65787.2|65767.2|486
1644905400000|2022-02-15 06:10:00|65793.1|65773.1|65791.7|65771.7|65800|65781.6|65791.4|65771.4|464
1644905700000|2022-02-15 06:15:00|65791.5|65771.5|65779.2|65759.2|65792.1|65772.1|65773.2|65753.2|493
1644906000000|2022-02-15 06:20:00|65779.3|65759.3|65782|65762|65783.7|65765.8|65772|65752|406
1644906300000|2022-02-15 06:25:00|65782.1|65762.1|65785.8|65765.8|65793.6|65773.6|65782.1|65762.1|508
1644906600000|2022-02-15 06:30:00|65786.1|65766.1|65781.7|65761.7|65801.4|65784.2|65780.7|65760.7|520
1644906900000|2022-02-15 06:35:00|65781.9|65761.9|65790|65770|65798.6|65780.5|65781.5|65761.5|541
1644907200000|2022-02-15 06:40:00|65789.3|65769.3|65760.9|65740.9|65789.8|65769.8|65759.3|65739.3|493
1644907500000|2022-02-15 06:45:00|65760.7|65740.7|65764.9|65744.9|65775|65755.3|65759.1|65739.1|587
1644907800000|2022-02-15 06:50:00|65764.3|65744.3|65751.4|65731.4|65765.4|65745.4|65742.2|65722.2|646
1644908100000|2022-02-15 06:55:00|65751.6|65731.6|65757.8|65737.8|65761.8|65741.8|65741.2|65724.2|601
1644908400000|2022-02-15 07:00:00|65758.4|65738.4|65768.5|65748.5|65768.6|65748.6|65752.4|65732.4|706
1644908700000|2022-02-15 07:05:00|65768.1|65748.1|65758|65738|65768.1|65748.1|65746.5|65726.5|694
1644909000000|2022-02-15 07:10:00|65758.1|65738.1|65762.6|65742.6|65765.8|65745.8|65747.8|65727.8|635
1644909300000|2022-02-15 07:15:00|65759.8|65744.8|65724.3|65709.3|65762.2|65744.8|65723.8|65708.8|664
1644909600000|2022-02-15 07:20:00|65723.9|65704.3|65736.1|65716.1|65736.5|65716.5|65714.2|65696.7|804
1644909900000|2022-02-15 07:25:00|65736.5|65716.5|65743.1|65728.1|65750.8|65732.4|65732.6|65713.2|682
1644910200000|2022-02-15 07:30:00|65743.5|65728.5|65744.7|65729.7|65752.1|65733.5|65736.1|65719.6|617
1644910500000|2022-02-15 07:35:00|65744|65729|65775.2|65755.2|65778.5|65761.6|65741.8|65726.4|649
1644910800000|2022-02-15 07:40:00|65775.3|65755.3|65772.2|65752.2|65777.2|65760.5|65762.7|65744.3|713
1644911100000|2022-02-15 07:45:00|65773|65753|65779.6|65759.6|65784.3|65767.1|65763.7|65746.2|570
1644911400000|2022-02-15 07:50:00|65780.2|65760.2|65785.5|65770.5|65794.9|65777.3|65774.2|65758|628
1644911700000|2022-02-15 07:55:00|65788.1|65768.1|65805.9|65785.9|65811.9|65793.8|65782.3|65764.9|718
1644912000000|2022-02-15 08:00:00|65805.3|65785.3|65803|65788|65817.3|65799.1|65794.9|65777.2|874
1644912300000|2022-02-15 08:05:00|65803.7|65788.7|65683.9|65663.9|65821.3|65804.4|65676.2|65656.2|965
1644912600000|2022-02-15 08:10:00|65684.1|65664.1|65685.5|65665.5|65689.9|65672.1|65647|65627|996
1644912900000|2022-02-15 08:15:00|65681.9|65661.9|65702.4|65682.4|65716.4|65696.4|65676.4|65658.7|981
1644913200000|2022-02-15 08:20:00|65702.7|65682.7|65629.9|65614.9|65705.8|65687.8|65610.1|65590.1|999
1644913500000|2022-02-15 08:25:00|65631.5|65616.5|65655.2|65635.2|65678.2|65660|65625.7|65607.3|1020
1644913800000|2022-02-15 08:30:00|65654.8|65634.8|65671|65656|65686.1|65668.2|65650.5|65632.7|931
1644914100000|2022-02-15 08:35:00|65671.5|65656.5|65647.6|65632.6|65682.9|65663.7|65614.6|65595|986
1644914400000|2022-02-15 08:40:00|65647.9|65632.9|65609.3|65589.3|65659.2|65642.3|65599.4|65584.3|901
1644914700000|2022-02-15 08:45:00|65607.3|65592.3|65621.5|65601.5|65626.3|65608.9|65592.9|65572.9|971
1644915000000|2022-02-15 08:50:00|65621.2|65601.2|65621.8|65606.8|65629.4|65613.2|65598.6|65583.6|842
1644915300000|2022-02-15 08:55:00|65622|65607|65602.4|65582.4|65642.1|65623.3|65598.6|65581.6|834
1644915600000|2022-02-15 09:00:00|65600.7|65585.7|65601|65586|65608.1|65590.3|65578.6|65560.7|873
1644915900000|2022-02-15 09:05:00|65599.4|65584.4|65590.6|65575.6|65599.7|65584.4|65580.6|65563.1|754
1644916200000|2022-02-15 09:10:00|65590.9|65575.9|65604.4|65589.4|65618.2|65601.3|65585.6|65567.5|854
1644916500000|2022-02-15 09:15:00|65603.8|65588.8|65610.3|65590.3|65620.4|65604.3|65588.6|65573.6|930
1644916800000|2022-02-15 09:20:00|65610.6|65590.6|65625.6|65610.6|65636.4|65619.1|65605.8|65589|836
1644917100000|2022-02-15 09:25:00|65625.8|65610.8|65603.3|65588.3|65637|65621.8|65602.9|65587.9|792
1644917400000|2022-02-15 09:30:00|65602.6|65587.6|65641.5|65626.5|65643.9|65626.9|65602.5|65587.5|813
1644917700000|2022-02-15 09:35:00|65641.6|65626.6|65653.1|65638.1|65662.2|65647.2|65631.5|65616.5|890
1644918000000|2022-02-15 09:40:00|65652.7|65637.7|65653.8|65633.8|65662.8|65646.1|65631.4|65611.4|839
1644918300000|2022-02-15 09:45:00|65654.6|65634.6|65654.1|65639.1|65661.6|65644.1|65641.7|65625.8|785
1644918600000|2022-02-15 09:50:00|65653.6|65638.6|65656.5|65641.5|65666.1|65649.8|65645.5|65629.8|731
1644918900000|2022-02-15 09:55:00|65659.3|65639.3|65614|65594|65659.5|65643|65612.3|65592.3|738
1644919200000|2022-02-15 10:00:00|65614.1|65594.1|65591.4|65576.4|65618|65600.9|65590.3|65573.1|816
1644919500000|2022-02-15 10:05:00|65591.6|65576.6|65573.4|65558.4|65594.4|65578|65570.3|65554|843
1644919800000|2022-02-15 10:10:00|65573.5|65558.5|65588.1|65568.1|65604.3|65589.3|65573.3|65558.3|715
1644920100000|2022-02-15 10:15:00|65586.4|65571.4|65567.5|65552.5|65587.1|65571.8|65563.6|65547.6|719
1644920400000|2022-02-15 10:20:00|65568|65553|65636.9|65621.9|65640.5|65624.4|65564.7|65549|821
1644920700000|2022-02-15 10:25:00|65637|65622|65599.3|65584.3|65654.2|65637.9|65598.9|65582.4|915
1644921000000|2022-02-15 10:30:00|65599.5|65584.5|65610.4|65595.4|65635.5|65618.2|65594.5|65576.7|842
1644921300000|2022-02-15 10:35:00|65611.7|65596.7|65595|65580|65614.8|65597|65584.3|65567.2|841
1644921600000|2022-02-15 10:40:00|65597.5|65577.5|65597.4|65577.4|65620.1|65601.5|65593.1|65575.7|732
1644921900000|2022-02-15 10:45:00|65596|65576|65572.3|65557.3|65618.5|65600.4|65572.2|65554|747
1644922200000|2022-02-15 10:50:00|65572.2|65557.2|65606.8|65591.8|65613.8|65595.3|65570.8|65553.8|751
1644922500000|2022-02-15 10:55:00|65606.9|65591.9|65594.9|65579.9|65615.4|65597.5|65591|65573.3|660
1644922800000|2022-02-15 11:00:00|65594.7|65579.7|65606.4|65586.4|65619.8|65600.2|65592.7|65575.3|738
1644923100000|2022-02-15 11:05:00|65606.8|65586.8|65612.5|65592.5|65617.6|65600.5|65583|65564.2|683
1644923400000|2022-02-15 11:10:00|65612.6|65592.6|65590.7|65570.7|65621|65603.6|65588.5|65570.3|710
1644923700000|2022-02-15 11:15:00|65590.6|65570.6|65589.3|65569.3|65592.9|65574.9|65567|65550|842
1644924000000|2022-02-15 11:20:00|65589.8|65569.8|65580|65560|65607|65587|65572.3|65554.9|828
1644924300000|2022-02-15 11:25:00|65580.3|65560.3|65597.9|65582.9|65601.3|65584.3|65574.7|65557.7|715
1644924600000|2022-02-15 11:30:00|65597.4|65582.4|65609.9|65594.9|65616.6|65598.8|65594.8|65576.9|715
1644924900000|2022-02-15 11:35:00|65610.1|65595.1|65612.2|65597.2|65615.3|65599.8|65597.1|65579.9|703
1644925200000|2022-02-15 11:40:00|65612.1|65597.1|65613.4|65598.4|65628.3|65611.4|65594.4|65575.9|743
1644925500000|2022-02-15 11:45:00|65613.6|65598.6|65610.4|65595.4|65621.8|65604.6|65606.9|65590.1|649
1644925800000|2022-02-15 11:50:00|65610.3|65595.3|65623.3|65608.3|65637.5|65620.1|65595.8|65579.2|800
1644926100000|2022-02-15 11:55:00|65620.7|65605.7|65606.4|65591.4|65630.5|65614.3|65602.2|65586.7|858
1644926400000|2022-02-15 12:00:00|65606.3|65591.3|65579.8|65564.8|65611.1|65595.9|65577.5|65559.9|920
1644926700000|2022-02-15 12:05:00|65580|65565|65606.2|65591.2|65612.2|65594.5|65578.3|65562.6|841
1644927000000|2022-02-15 12:10:00|65606.4|65591.4|65622.5|65607.5|65632.5|65614.7|65603|65586|814
1644927300000|2022-02-15 12:15:00|65622.3|65607.3|65613.8|65598.8|65626.8|65611.5|65610.7|65594.3|745
1644927600000|2022-02-15 12:20:00|65614.3|65599.3|65644.4|65629.4|65656.7|65640.3|65610.9|65595.9|805
1644927900000|2022-02-15 12:25:00|65646.1|65626.1|65645|65630|65661|65643.2|65639.5|65621.5|738
1644928200000|2022-02-15 12:30:00|65645.7|65630.7|65628.6|65613.6|65653.3|65638.3|65623|65605.3|698
1644928500000|2022-02-15 12:35:00|65628.7|65613.7|65623.8|65608.8|65635.6|65618|65622.2|65605.3|748
1644928800000|2022-02-15 12:40:00|65623.7|65608.7|65598.8|65583.8|65628.1|65613.1|65597.4|65580.2|698
1644929100000|2022-02-15 12:45:00|65598.3|65583.3|65608.6|65593.6|65608.6|65593.6|65583.1|65568.1|709
1644929400000|2022-02-15 12:50:00|65608.1|65593.1|65621.1|65601.1|65624|65605.5|65600.5|65584.8|764
1644929700000|2022-02-15 12:55:00|65619.4|65599.4|65635|65620|65655.1|65636.8|65604.8|65589|988
1644930000000|2022-02-15 13:00:00|65635.4|65620.4|65595.7|65575.7|65636.4|65620.4|65589.2|65571.7|832
1644930300000|2022-02-15 13:05:00|65598.7|65578.7|65608.9|65593.9|65623.7|65606.1|65590.9|65574.3|820
1644930600000|2022-02-15 13:10:00|65608.2|65593.2|65609.7|65594.7|65620|65604.4|65599.8|65582.4|708
1644930900000|2022-02-15 13:15:00|65611.1|65596.1|65600.4|65585.4|65615.7|65598.9|65592.9|65575.6|727
1644931200000|2022-02-15 13:20:00|65599.8|65584.8|65586.2|65566.2|65605.7|65588.6|65581.3|65564.5|773
1644931500000|2022-02-15 13:25:00|65586.4|65566.4|65581.7|65561.7|65589.6|65572|65569.8|65549.8|836
1644931800000|2022-02-15 13:30:00|65582.3|65562.3|65554|65534|65624.9|65603.1|65533.3|65513.3|1040
1644932100000|2022-02-15 13:35:00|65554.6|65534.6|65517.3|65502.3|65557.7|65537.7|65510.9|65494.5|924
1644932400000|2022-02-15 13:40:00|65517|65502|65545.2|65530.2|65549.2|65533.9|65513|65498|879
1644932700000|2022-02-15 13:45:00|65547.6|65527.6|65532.4|65517.4|65562.2|65544.3|65524.2|65506|886
1644933000000|2022-02-15 13:50:00|65531.5|65516.5|65552.1|65532.1|65567.2|65549.6|65527.3|65510.4|816
1644933300000|2022-02-15 13:55:00|65551.8|65531.8|65541.7|65526.7|65559.9|65543.2|65533.5|65515.7|838
1644933600000|2022-02-15 14:00:00|65542.2|65527.2|65550.5|65535.5|65566.1|65546.8|65541.3|65524.8|940
1644933900000|2022-02-15 14:05:00|65552.9|65537.9|65552.3|65537.3|65561.8|65545.6|65540.2|65521.7|797
1644934200000|2022-02-15 14:10:00|65552.7|65537.7|65552.5|65532.5|65556.4|65540.6|65530.7|65512.2|883
1644934500000|2022-02-15 14:15:00|65553.1|65533.1|65563.6|65543.6|65568.4|65550.4|65550|65530|885
1644934800000|2022-02-15 14:20:00|65563.4|65543.4|65533.8|65513.8|65570|65552.4|65529.3|65511.5|860
1644935100000|2022-02-15 14:25:00|65533.5|65513.5|65589.4|65569.4|65589.4|65569.4|65527.4|65508.4|893
1644935400000|2022-02-15 14:30:00|65589.1|65569.1|65560|65540|65589.3|65569.3|65546.4|65526.4|999
1644935700000|2022-02-15 14:35:00|65561.8|65541.8|65596.7|65576.7|65597.5|65577.5|65561.8|65541.8|994
1644936000000|2022-02-15 14:40:00|65595.4|65575.4|65635.8|65620.8|65640.2|65624.5|65594.5|65575.4|939
1644936300000|2022-02-15 14:45:00|65636.3|65621.3|65679|65664|65683.4|65665.1|65618.6|65599.6|996
1644936600000|2022-02-15 14:50:00|65679.9|65664.9|65714.7|65699.7|65729.2|65709.2|65677.2|65660|1021
1644936900000|2022-02-15 14:55:00|65714.3|65699.3|65758.3|65738.3|65769.6|65751.7|65713.5|65697.3|1056
1644937200000|2022-02-15 15:00:00|65756.9|65736.9|65719.5|65704.5|65758.6|65738.6|65710.3|65692.9|1031
1644937500000|2022-02-15 15:05:00|65720|65705|65701.3|65686.3|65732.4|65715.6|65700.9|65683.6|825
1644937800000|2022-02-15 15:10:00|65704.8|65684.8|65680.1|65660.1|65705.3|65689|65669.7|65652.5|928
1644938100000|2022-02-15 15:15:00|65680|65660|65675.8|65655.8|65683.3|65666.4|65659.2|65641.5|886
1644938400000|2022-02-15 15:20:00|65676|65656|65666.8|65646.8|65684.3|65664.3|65647.7|65630|919
1644938700000|2022-02-15 15:25:00|65666.9|65646.9|65611.7|65591.7|65671.5|65655.9|65580.9|65561.3|965
1644939000000|2022-02-15 15:30:00|65608|65593|65587.3|65572.3|65623.9|65606|65582.9|65565.2|940
1644939300000|2022-02-15 15:35:00|65586.4|65571.4|65588|65568|65597.4|65579.7|65563.7|65545|944
1644939600000|2022-02-15 15:40:00|65584.8|65569.8|65576.5|65556.5|65598.6|65579.7|65572.6|65556.4|918
1644939900000|2022-02-15 15:45:00|65576.9|65556.9|65551.8|65536.8|65588.1|65570.9|65548.4|65531|898
1644940200000|2022-02-15 15:50:00|65552|65537|65575.8|65555.8|65586.8|65569.6|65545.9|65529.3|920
1644940500000|2022-02-15 15:55:00|65573.8|65558.8|65547.1|65532.1|65574.9|65559.9|65531.1|65516.1|1029
1644940800000|2022-02-15 16:00:00|65547.2|65532.2|65521.2|65506.2|65551.2|65533.7|65519.8|65503.6|962
1644941100000|2022-02-15 16:05:00|65521.5|65506.5|65499.3|65479.3|65539|65519|65492.3|65472.3|860
1644941400000|2022-02-15 16:10:00|65501.9|65481.9|65498|65478|65508.5|65489.6|65473|65455.1|841
1644941700000|2022-02-15 16:15:00|65498.1|65478.1|65507.9|65492.9|65515.3|65497.2|65490.2|65470.8|775
1644942000000|2022-02-15 16:20:00|65510.4|65490.4|65517.4|65497.4|65523.7|65505.6|65497.9|65480.5|828
1644942300000|2022-02-15 16:25:00|65517.1|65497.1|65546.9|65526.9|65549.3|65531.1|65510.3|65492.8|899
1644942600000|2022-02-15 16:30:00|65546|65526|65523.5|65503.5|65546|65526|65518.4|65499.6|818
1644942900000|2022-02-15 16:35:00|65520.8|65505.8|65501.6|65481.6|65523.4|65505.8|65491.9|65474.5|867
1644943200000|2022-02-15 16:40:00|65501.2|65481.2|65512.9|65492.9|65525.5|65507.8|65492.9|65475|863
1644943500000|2022-02-15 16:45:00|65512.8|65492.8|65500.5|65480.5|65526.2|65508.8|65496.6|65479.4|801
1644943800000|2022-02-15 16:50:00|65500.4|65480.4|65503.1|65483.1|65510.3|65492.6|65493.1|65473.3|680
1644944100000|2022-02-15 16:55:00|65503.4|65483.4|65517.2|65502.2|65519.2|65502.2|65492|65472|779
1644944400000|2022-02-15 17:00:00|65519|65499|65528.7|65513.7|65530|65513.7|65514.2|65497.9|692
1644944700000|2022-02-15 17:05:00|65531.7|65511.7|65535.9|65515.9|65548.7|65531.1|65526.7|65510.1|704
1644945000000|2022-02-15 17:10:00|65536|65516|65541.1|65521.1|65544.9|65524.9|65528.2|65508.2|663
1644945300000|2022-02-15 17:15:00|65540.9|65520.9|65560.5|65540.5|65564.6|65547.1|65539.9|65519.9|720
1644945600000|2022-02-15 17:20:00|65561.5|65541.5|65586.3|65571.3|65591.8|65574.3|65554.7|65534.7|748
1644945900000|2022-02-15 17:25:00|65589.5|65569.5|65608.8|65588.8|65617|65598.9|65586.9|65568|738
1644946200000|2022-02-15 17:30:00|65608.5|65588.5|65605.3|65585.3|65613.2|65593.9|65596.2|65579|633
1644946500000|2022-02-15 17:35:00|65605.2|65585.2|65601.8|65581.8|65613.3|65593.7|65594.1|65576.6|672
1644946800000|2022-02-15 17:40:00|65602.2|65582.2|65570.5|65550.5|65603.1|65585.4|65568.7|65548.7|610
1644947100000|2022-02-15 17:45:00|65570.4|65550.4|65579.1|65559.1|65590.2|65571.6|65561.2|65543.5|731
1644947400000|2022-02-15 17:50:00|65579.3|65559.3|65561.3|65541.3|65584.6|65567.8|65558.5|65540.8|520
1644947700000|2022-02-15 17:55:00|65561.4|65541.4|65544|65524|65562|65545|65538.5|65518.6|792
1644948000000|2022-02-15 18:00:00|65543.8|65523.8|65534.3|65519.3|65543.8|65527|65527.5|65509.6|630
1644948300000|2022-02-15 18:05:00|65534.2|65519.2|65523.1|65503.1|65539.5|65520.7|65516.9|65499.2|542
1644948600000|2022-02-15 18:10:00|65523|65503|65530.7|65515.7|65535.5|65517.7|65517.6|65499.1|496
1644948900000|2022-02-15 18:15:00|65530.5|65515.5|65536|65516|65536.6|65519.5|65524.8|65506.9|530
1644949200000|2022-02-15 18:20:00|65535.9|65515.9|65515.9|65500.9|65539.8|65524.8|65515.8|65500.3|509
1644949500000|2022-02-15 18:25:00|65516.4|65501.4|65524.2|65509.2|65526.5|65509.7|65511.6|65494.1|484
1644949800000|2022-02-15 18:30:00|65523.9|65508.9|65533.3|65513.3|65533.3|65515.8|65523|65508|387
1644950100000|2022-02-15 18:35:00|65534.1|65514.1|65547.5|65527.5|65554.7|65537.2|65532.7|65513.5|426
1644950400000|2022-02-15 18:40:00|65547.9|65527.9|65542.9|65522.9|65547.9|65529.7|65536|65518.3|406
1644950700000|2022-02-15 18:45:00|65542.8|65522.8|65550.9|65530.9|65551.6|65536.5|65538.9|65520.8|455
1644951000000|2022-02-15 18:50:00|65550.8|65530.8|65542.3|65527.3|65551.3|65531.3|65541.4|65523.8|390
1644951300000|2022-02-15 18:55:00|65542.2|65527.2|65562.3|65542.3|65562.3|65545.5|65539.2|65521.2|493
1644951600000|2022-02-15 19:00:00|65559.7|65544.7|65550|65535|65566.1|65551.1|65549.2|65534.2|543
1644951900000|2022-02-15 19:05:00|65550.1|65535.1|65541.9|65526.9|65558.3|65543.3|65540.3|65522.5|581
1644952200000|2022-02-15 19:10:00|65542|65527|65532.7|65517.7|65547.9|65531.8|65525.8|65508.9|528
1644952500000|2022-02-15 19:15:00|65532.5|65517.5|65533.2|65518.2|65536.4|65519.9|65526.4|65511.4|395
1644952800000|2022-02-15 19:20:00|65533.1|65518.1|65550.4|65530.4|65550.4|65533|65532.6|65515.3|475
1644953100000|2022-02-15 19:25:00|65550.3|65530.3|65546.7|65531.7|65563.8|65546.4|65543.5|65525.8|477
1644953400000|2022-02-15 19:30:00|65546.6|65531.6|65539.3|65519.3|65552.8|65535.3|65530.1|65511.9|461
1644953700000|2022-02-15 19:35:00|65539|65519|65528.1|65513.1|65539.3|65519.3|65525.7|65507.9|361
1644954000000|2022-02-15 19:40:00|65527.8|65512.8|65518.5|65498.5|65540.1|65522.9|65516.1|65496.1|582
1644954300000|2022-02-15 19:45:00|65518|65498|65544.6|65524.6|65548.2|65531.2|65517.2|65497.2|614
1644954600000|2022-02-15 19:50:00|65544.9|65524.9|65545|65525|65553.1|65533.3|65538.5|65519.9|546
1644954900000|2022-02-15 19:55:00|65545.4|65525.4|65538.6|65523.6|65553.8|65535.1|65528.2|65510|720
1644955200000|2022-02-15 20:00:00|65540.5|65520.5|65532.3|65517.3|65540.5|65521.9|65524.6|65504.6|749
1644955500000|2022-02-15 20:05:00|65531.9|65516.9|65524.5|65504.5|65540|65523.6|65520.4|65503.6|558
1644955800000|2022-02-15 20:10:00|65524.4|65504.4|65516.9|65501.9|65524.7|65508.8|65514.8|65498.2|540
1644956100000|2022-02-15 20:15:00|65516.2|65501.2|65515.8|65495.8|65524.9|65509.8|65514.6|65495.2|446
1644956400000|2022-02-15 20:20:00|65515.9|65495.9|65523.6|65503.6|65526.2|65508.7|65513.1|65495.7|361
1644956700000|2022-02-15 20:25:00|65523.5|65503.5|65540.4|65520.4|65541.5|65524.4|65522|65503.3|502
1644957000000|2022-02-15 20:30:00|65540.2|65520.2|65554|65534|65568.6|65548.6|65530.5|65512.6|770
1644957300000|2022-02-15 20:35:00|65554.1|65534.1|65550.7|65530.7|65555.9|65536.9|65535.8|65516.3|686
1644957600000|2022-02-15 20:40:00|65550.6|65530.6|65540.1|65520.1|65552.8|65533.8|65532.8|65512.8|630
1644957900000|2022-02-15 20:45:00|65540.2|65520.2|65543|65528|65552.4|65533.9|65533.6|65514|625
1644958200000|2022-02-15 20:50:00|65542.4|65527.4|65532.1|65512.1|65543|65528|65525.4|65506.8|668
1644958500000|2022-02-15 20:55:00|65533.3|65513.3|65545.5|65530.5|65556.1|65538.9|65526.3|65507.6|735
1644958800000|2022-02-15 21:00:00|65546.6|65531.6|65552.8|65532.8|65562.3|65544.2|65546.6|65529.1|507
1644959100000|2022-02-15 21:05:00|65553.1|65533.1|65545.2|65525.2|65559.6|65539.6|65542.5|65524.3|322
1644959400000|2022-02-15 21:10:00|65545.6|65525.6|65555.2|65535.2|65556.1|65536.1|65543.8|65523.8|327
1644959700000|2022-02-15 21:15:00|65555.9|65535.9|65549.3|65529.3|65556.2|65536.2|65542.2|65522.2|300
1644960000000|2022-02-15 21:20:00|65549.4|65529.4|65552.8|65532.8|65560.7|65540.7|65549.2|65529.2|323
1644960300000|2022-02-15 21:25:00|65554|65534|65555.5|65535.5|65560.7|65540.7|65550.8|65530.8|278
1644960600000|2022-02-15 21:30:00|65556.7|65536.7|65550.1|65530.1|65557|65537|65546.4|65523|280
1644960900000|2022-02-15 21:35:00|65550.2|65530.2|65542.7|65520.3|65555.1|65535.1|65538.6|65513.2|324
1644961200000|2022-02-15 21:40:00|65542.6|65521.2|65542.3|65517.7|65550.8|65529.8|65541.2|65517.7|343
1644961500000|2022-02-15 21:45:00|65542.6|65522.4|65557.1|65533.6|65562|65537|65536.3|65511.3|342
1644961800000|2022-02-15 21:50:00|65557.3|65530.8|65537.7|65511.2|65557.7|65535.2|65536.5|65509.6|369
1644962100000|2022-02-15 21:55:00|65539|65516.1|65548.4|65514.9|65563.3|65527.7|65539|65497.3|311
1644962400000|2022-02-15 22:00:00|65547.8|65513.1|65556.7|65499.4|65562.3|65513.1|65544.4|65487|58
1644962700000|2022-02-15 22:05:00|65555.8|65498.6|65555.8|65503.3|65568.3|65515.6|65545.2|65469.3|146
1644963000000|2022-02-15 22:10:00|65566.6|65493.5|65555.3|65508.9|65570.2|65508.9|65549.4|65489.7|109
1644963300000|2022-02-15 22:15:00|65559|65507.7|65554.3|65507.6|65564.5|65510.7|65550.2|65501|83
1644963600000|2022-02-15 22:20:00|65554.4|65508|65549.9|65485.2|65571.7|65522.6|65547.7|65470.3|183
1644963900000|2022-02-15 22:25:00|65557.5|65486|65542.6|65497.5|65572.5|65505.6|65542.6|65473.4|115
1644964200000|2022-02-15 22:30:00|65544.5|65497.2|65533.2|65500.4|65567.7|65511.1|65532.2|65479.4|264
1644964500000|2022-02-15 22:35:00|65533.4|65500.3|65540.8|65498.3|65546.9|65505.9|65533.4|65492.9|176
1644964800000|2022-02-15 22:40:00|65540.5|65498.2|65539.1|65510.4|65558.4|65515.7|65536.3|65498|141
1644965100000|2022-02-15 22:45:00|65548.7|65511|65549.3|65518.1|65562.4|65518.3|65537.9|65507.2|218
1644965400000|2022-02-15 22:50:00|65553.9|65513.2|65553.1|65514.6|65558.5|65524.2|65542.7|65511.5|282
1644965700000|2022-02-15 22:55:00|65551.2|65514.8|65553.6|65519.4|65563.1|65523.2|65542.1|65507.4|223
1644966000000|2022-02-15 23:00:00|65561.4|65513.5|65546.7|65517.8|65565|65530|65546.4|65507.4|360
1644966300000|2022-02-15 23:05:00|65550.7|65526.3|65547.8|65515.2|65556.3|65527.8|65542.3|65503.5|221
1644966600000|2022-02-15 23:10:00|65546|65516.3|65547.6|65521.9|65561.8|65526.9|65537.2|65498.7|280
1644966900000|2022-02-15 23:15:00|65547.8|65520.1|65536.2|65514.6|65547.8|65524.3|65535.3|65509.6|260
1644967200000|2022-02-15 23:20:00|65543.7|65518.5|65548.7|65519.8|65554.2|65526.5|65534.9|65509.5|272
1644967500000|2022-02-15 23:25:00|65549.1|65519.4|65541.1|65521.1|65555.9|65530|65540.3|65510.2|211
1644967800000|2022-02-15 23:30:00|65543.1|65519.1|65555.2|65535.2|65559.1|65538.1|65539.3|65513.5|187
1644968100000|2022-02-15 23:35:00|65555.1|65534.5|65557.5|65530.3|65562|65535.3|65548.3|65524.4|263
1644968400000|2022-02-15 23:40:00|65556.5|65529.4|65561.2|65536.4|65572.8|65545.3|65555.6|65529.4|286
1644968700000|2022-02-15 23:45:00|65564.3|65536.5|65552.2|65527.4|65564.3|65537.1|65546.8|65524.2|320
1644969000000|2022-02-15 23:50:00|65552.5|65528.1|65556.2|65535.1|65569.8|65543.5|65548.6|65526.8|343
1644969300000|2022-02-15 23:55:00|65555.2|65534.7|65561.3|65541.3|65570.5|65543.9|65552.9|65530.7|264
1644969600000|2022-02-16 00:00:00|65562.9|65541.2|65539.4|65519.4|65568.5|65546.8|65535.4|65515.2|522
1644969900000|2022-02-16 00:05:00|65539.6|65519.6|65538.4|65518.4|65545|65525|65534.6|65513.3|402
1644970200000|2022-02-16 00:10:00|65538.3|65518.3|65547.1|65527.1|65551.4|65531.4|65534.7|65514.5|338
1644970500000|2022-02-16 00:15:00|65546.9|65526.9|65555.4|65535.4|65562.3|65540.7|65546.9|65526.9|313
1644970800000|2022-02-16 00:20:00|65556|65536|65551.8|65531.8|65556.2|65536.2|65550.3|65526.7|201
1644971100000|2022-02-16 00:25:00|65551.9|65531.9|65553|65533|65558.2|65535.1|65545.4|65524.9|186
1644971400000|2022-02-16 00:30:00|65552.8|65532.8|65553.2|65533.2|65560.3|65540.3|65549|65525.7|263
1644971700000|2022-02-16 00:35:00|65552.7|65532.7|65558.2|65538.2|65563.9|65543.3|65551.1|65531.1|282
1644972000000|2022-02-16 00:40:00|65557.8|65537.8|65554.9|65534.9|65562.1|65542.1|65551.3|65531.3|335
1644972300000|2022-02-16 00:45:00|65555.3|65535.3|65555.6|65535.6|65560.3|65540.3|65552|65532|267
1644972600000|2022-02-16 00:50:00|65555.1|65535.1|65551.4|65531.4|65559.2|65539.2|65545.4|65525.4|472
1644972900000|2022-02-16 00:55:00|65547.7|65527.7|65543.5|65523.5|65558.7|65538.7|65543.5|65523.5|413
1644973200000|2022-02-16 01:00:00|65544.4|65524.4|65574|65554|65582.8|65562.8|65544.4|65524.4|602
1644973500000|2022-02-16 01:05:00|65573.9|65553.9|65554|65534|65574|65554|65553|65533|529
1644973800000|2022-02-16 01:10:00|65554.1|65534.1|65560.1|65540.1|65568|65548|65553.2|65533.2|432
1644974100000|2022-02-16 01:15:00|65559.9|65539.9|65559.8|65539.8|65563.7|65543.7|65549.3|65529.3|480
1644974400000|2022-02-16 01:20:00|65559.7|65539.7|65566.3|65546.3|65570.1|65550.1|65557.2|65537.2|529
1644974700000|2022-02-16 01:25:00|65566|65546|65567.1|65547.1|65568|65548|65563.2|65543.2|326
1644975000000|2022-02-16 01:30:00|65567.2|65547.2|65593.7|65573.7|65594.8|65574.8|65566.9|65546.9|516
1644975300000|2022-02-16 01:35:00|65593.8|65573.8|65583.1|65563.1|65594.7|65574.7|65580.4|65560.4|452
1644975600000|2022-02-16 01:40:00|65582.9|65562.9|65579.6|65559.6|65585.6|65565.6|65575.8|65555.8|480
1644975900000|2022-02-16 01:45:00|65579.8|65559.8|65572.6|65552.6|65582.6|65562.6|65568.7|65548.7|565
1644976200000|2022-02-16 01:50:00|65572.5|65552.5|65576.2|65556.2|65579.1|65559.1|65569.5|65549.5|446
1644976500000|2022-02-16 01:55:00|65575.7|65555.7|65574.9|65554.9|65581.7|65561.7|65571.7|65551.7|448
1644976800000|2022-02-16 02:00:00|65575|65555|65573.1|65553.1|65586.1|65566.1|65571.2|65551.2|489
1644977100000|2022-02-16 02:05:00|65572.5|65552.5|65576.5|65556.5|65577.9|65557.9|65567|65547|418
1644977400000|2022-02-16 02:10:00|65576.6|65556.6|65585.1|65565.1|65587.8|65567.8|65572.9|65552.9|551
1644977700000|2022-02-16 02:15:00|65585|65565|65574|65554|65586.8|65566.8|65570.6|65550.6|414
1644978000000|2022-02-16 02:20:00|65574.3|65554.3|65570.6|65550.6|65581.3|65561.3|65568.5|65548.5|424
1644978300000|2022-02-16 02:25:00|65571.1|65551.1|65594.2|65574.2|65595.3|65575.3|65562.7|65545|498
1644978600000|2022-02-16 02:30:00|65594.3|65574.3|65610.8|65590.8|65616.9|65596.9|65593.1|65573.1|605
1644978900000|2022-02-16 02:35:00|65610.7|65590.7|65610.2|65590.2|65616.1|65596.1|65603.7|65583.7|452
1644979200000|2022-02-16 02:40:00|65610.3|65590.3|65607.8|65587.8|65615|65595|65607.5|65587.5|395
1644979500000|2022-02-16 02:45:00|65607.3|65587.3|65603.6|65583.6|65610.2|65590.2|65597.2|65577.2|422
1644979800000|2022-02-16 02:50:00|65603.5|65583.5|65595.7|65575.7|65604.3|65584.3|65594.3|65574.3|355
1644980100000|2022-02-16 02:55:00|65595.8|65575.8|65602.8|65582.8|65602.8|65582.8|65586.1|65566.1|805
1644980400000|2022-02-16 03:00:00|65602.9|65582.9|65600.8|65580.8|65606.8|65586.8|65598|65578|359
1644980700000|2022-02-16 03:05:00|65600.3|65580.3|65600.9|65580.9|65607.3|65587.3|65595.9|65575.9|361
1644981000000|2022-02-16 03:10:00|65600.5|65580.5|65606.6|65586.6|65610.9|65590.9|65598.8|65578.8|370
1644981300000|2022-02-16 03:15:00|65606.5|65586.5|65613.3|65593.3|65613.8|65593.8|65605.1|65585.1|402
1644981600000|2022-02-16 03:20:00|65613.7|65593.7|65610.8|65590.8|65613.7|65593.7|65604.7|65584.7|410
1644981900000|2022-02-16 03:25:00|65610.9|65590.9|65611.5|65591.5|65615.8|65595.8|65610.8|65590.8|338
1644982200000|2022-02-16 03:30:00|65611.4|65591.4|65612|65592|65617.7|65597.7|65608.1|65588.1|364
1644982500000|2022-02-16 03:35:00|65611.9|65591.9|65616.8|65596.8|65617.7|65597.7|65611.8|65591.8|337
1644982800000|2022-02-16 03:40:00|65617.1|65597.1|65610.4|65590.4|65618.1|65598.1|65609.1|65589.1|374
1644983100000|2022-02-16 03:45:00|65610.3|65590.3|65608.1|65588.1|65611.8|65591.8|65606|65586|302
1644983400000|2022-02-16 03:50:00|65608.4|65588.4|65610.1|65590.1|65613.5|65593.5|65606.1|65586.1|420
1644983700000|2022-02-16 03:55:00|65609.8|65589.8|65612.6|65592.6|65613.4|65593.4|65605|65585|436
1644984000000|2022-02-16 04:00:00|65612.7|65592.7|65611.7|65591.7|65616.1|65596.1|65609.9|65589.9|397
1644984300000|2022-02-16 04:05:00|65612.1|65592.1|65603.5|65583.5|65613|65593|65603.4|65583.4|319
1644984600000|2022-02-16 04:10:00|65603.4|65583.4|65605.4|65585.4|65611.9|65591.9|65600.9|65580.9|314
1644984900000|2022-02-16 04:15:00|65605.3|65585.3|65603.6|65583.6|65605.9|65585.9|65599.7|65579.7|317
1644985200000|2022-02-16 04:20:00|65603.7|65583.7|65602.7|65582.7|65605.5|65585.5|65600|65580|281
1644985500000|2022-02-16 04:25:00|65602.4|65582.4|65607.6|65587.6|65609.1|65589.1|65601.2|65581.2|416
1644985800000|2022-02-16 04:30:00|65607.2|65587.2|65605.6|65585.6|65610.5|65590.5|65604.1|65584.1|336
1644986100000|2022-02-16 04:35:00|65605.5|65585.5|65599.7|65579.7|65606.2|65586.2|65595.4|65577.8|382
1644986400000|2022-02-16 04:40:00|65599.6|65579.6|65598.6|65578.6|65603.7|65583.7|65594.3|65574.3|363
1644986700000|2022-02-16 04:45:00|65597|65577|65598.6|65578.6|65599.6|65579.6|65595.4|65575.4|261
1644987000000|2022-02-16 04:50:00|65598.2|65578.2|65595.2|65575.2|65599|65579|65594.4|65574.4|254
1644987300000|2022-02-16 04:55:00|65596|65576|65601.2|65581.2|65601.2|65581.2|65593.4|65573.4|328
1644987600000|2022-02-16 05:00:00|65601.9|65581.9|65593.1|65573.1|65602.1|65582.1|65592|65572|357
1644987900000|2022-02-16 05:05:00|65592.3|65572.3|65598.6|65578.6|65602.3|65582.3|65592.3|65572.3|382
1644988200000|2022-02-16 05:10:00|65598.8|65578.8|65592|65572|65600.6|65580.6|65591.8|65571.8|368
1644988500000|2022-02-16 05:15:00|65592.2|65572.2|65591.3|65571.3|65595.5|65575.5|65590.6|65570.6|323
1644988800000|2022-02-16 05:20:00|65591.2|65571.2|65585.8|65565.8|65596.5|65576.5|65583.9|65563.9|396
1644989100000|2022-02-16 05:25:00|65586.8|65566.8|65580.1|65560.1|65587.8|65567.8|65579|65559|351
1644989400000|2022-02-16 05:30:00|65580.2|65560.2|65576.3|65556.3|65580.2|65560.2|65573.9|65553.9|435
1644989700000|2022-02-16 05:35:00|65577.1|65557.1|65571.5|65551.5|65577.5|65557.5|65569|65549|402
1644990000000|2022-02-16 05:40:00|65571.6|65551.6|65566.9|65546.9|65573.3|65553.4|65562.9|65542.9|320
1644990300000|2022-02-16 05:45:00|65567|65547|65563.8|65543.8|65568.6|65548.6|65561.7|65541.7|343
1644990600000|2022-02-16 05:50:00|65563.4|65543.4|65560.8|65540.8|65566.2|65546.2|65558.2|65538.2|317
1644990900000|2022-02-16 05:55:00|65561.1|65541.1|65567.5|65547.5|65574.9|65554.9|65557.9|65537.9|447
1644991200000|2022-02-16 06:00:00|65567.9|65547.9|65564|65544|65571.4|65551.4|65561.4|65541.4|473
1644991500000|2022-02-16 06:05:00|65564.1|65544.1|65555.3|65535.3|65564.1|65544.1|65554.3|65534.9|346
1644991800000|2022-02-16 06:10:00|65555.5|65535.5|65558.3|65538.3|65565.1|65545.1|65549.5|65529.5|455
1644992100000|2022-02-16 06:15:00|65559|65539|65554.3|65534.3|65559.1|65540.4|65551.2|65532.4|414
1644992400000|2022-02-16 06:20:00|65554|65534|65553.2|65533.2|65558.7|65541|65548.5|65529|424
1644992700000|2022-02-16 06:25:00|65552.7|65532.7|65538.4|65518.4|65556.4|65537.8|65536.1|65516.1|481
1644993000000|2022-02-16 06:30:00|65538|65518|65538.8|65518.8|65544.4|65524.4|65526.9|65506.9|521
1644993300000|2022-02-16 06:35:00|65538.7|65518.7|65538.9|65518.9|65541.9|65521.9|65531.7|65514.2|376
1644993600000|2022-02-16 06:40:00|65539|65519|65544.3|65524.3|65544.4|65524.4|65529.6|65509.6|456
1644993900000|2022-02-16 06:45:00|65544.1|65524.1|65529.4|65509.4|65544.6|65524.6|65526.9|65506.9|374
1644994200000|2022-02-16 06:50:00|65529.5|65509.5|65523.7|65503.7|65532.1|65512.9|65512|65493.5|383
1644994500000|2022-02-16 06:55:00|65523.8|65503.8|65505.6|65485.6|65524.6|65504.6|65505.1|65485.1|526
1644994800000|2022-02-16 07:00:00|65504.5|65484.5|65497|65477|65507.6|65487.6|65479.4|65459.9|827
1644995100000|2022-02-16 07:05:00|65496.9|65476.9|65463.3|65448.3|65497.2|65477.2|65462.6|65445.3|703
1644995400000|2022-02-16 07:10:00|65463.2|65448.2|65475.1|65455.1|65478.9|65461.1|65451.7|65434.4|742
1644995700000|2022-02-16 07:15:00|65475.4|65455.4|65473.1|65458.1|65490.5|65472.5|65469.7|65452|702
1644996000000|2022-02-16 07:20:00|65472.7|65457.7|65478.9|65463.9|65488.8|65472.4|65464.8|65447.9|645
1644996300000|2022-02-16 07:25:00|65478.8|65463.8|65490|65470|65504.8|65487.2|65471|65453.4|661
1644996600000|2022-02-16 07:30:00|65490.2|65470.2|65477.4|65457.4|65497|65479.7|65470.5|65452.9|661
1644996900000|2022-02-16 07:35:00|65474.9|65459.9|65441.4|65421.4|65477.9|65460.1|65436.4|65417.6|728
1644997200000|2022-02-16 07:40:00|65441.3|65421.3|65439.6|65424.6|65449.4|65431.2|65411.1|65394.9|777
1644997500000|2022-02-16 07:45:00|65441.5|65421.5|65433.1|65413.1|65452.4|65434.1|65422.4|65405|684
1644997800000|2022-02-16 07:50:00|65433|65413|65437.9|65417.9|65449|65432|65426.1|65409.5|632
1644998100000|2022-02-16 07:55:00|65438|65418|65434.1|65414.1|65453.2|65434.9|65420.8|65403.4|790
1644998400000|2022-02-16 08:00:00|65432.5|65412.5|65431.5|65411.5|65447.1|65429.7|65419.9|65401.6|848
1644998700000|2022-02-16 08:05:00|65431.3|65411.3|65435.2|65420.2|65441.6|65424|65406.7|65389.6|813
1644999000000|2022-02-16 08:10:00|65435|65420|65414.3|65399.3|65435|65420|65411.4|65395.1|766
1644999300000|2022-02-16 08:15:00|65414.7|65399.7|65423.8|65408.8|65431.7|65416.7|65410.1|65395.1|757
1644999600000|2022-02-16 08:20:00|65423.5|65408.5|65378.9|65363.9|65426.2|65409.8|65359.5|65344.5|854
1644999900000|2022-02-16 08:25:00|65379.1|65364.1|65389.9|65374.9|65399.8|65384.8|65376.1|65361.1|816
1645000200000|2022-02-16 08:30:00|65389.6|65374.6|65377.2|65362.2|65403|65388|65372.7|65357.7|644
1645000500000|2022-02-16 08:35:00|65377|65362|65364.6|65349.6|65392.8|65377.8|65364.3|65349.3|681
1645000800000|2022-02-16 08:40:00|65362.6|65347.6|65351.7|65336.7|65369.3|65354.3|65342.1|65327.1|744
1645001100000|2022-02-16 08:45:00|65351.9|65336.9|65350|65335|65367.2|65352.2|65345.6|65330.6|741
1645001400000|2022-02-16 08:50:00|65349.1|65334.1|65356.9|65341.9|65365.3|65350.3|65318.4|65300.9|810
1645001700000|2022-02-16 08:55:00|65357.7|65342.7|65354.3|65334.3|65374.9|65359.6|65352.1|65333.6|745
1645002000000|2022-02-16 09:00:00|65354.4|65334.4|65370.8|65355.8|65384.6|65369.6|65350.5|65334.4|804
1645002300000|2022-02-16 09:05:00|65371.3|65356.3|65421.1|65406.1|65422.5|65407.5|65367.7|65352.7|882
1645002600000|2022-02-16 09:10:00|65420.2|65405.2|65422.8|65407.8|65433.6|65418.6|65404.6|65389.6|826
1645002900000|2022-02-16 09:15:00|65424.2|65409.2|65413.9|65398.9|65433.6|65418.6|65405.7|65390.7|768
1645003200000|2022-02-16 09:20:00|65414|65399|65430.6|65410.6|65431|65413.6|65401.1|65386.1|719
1645003500000|2022-02-16 09:25:00|65430.4|65410.4|65403.3|65388.3|65430.9|65415.8|65392.9|65377.9|712
1645003800000|2022-02-16 09:30:00|65403.8|65388.8|65378|65363|65405.9|65390.9|65374.2|65359.2|695
1645004100000|2022-02-16 09:35:00|65377.9|65362.9|65410.3|65395.3|65421.8|65406.8|65377.9|65362.9|771
1645004400000|2022-02-16 09:40:00|65410|65395|65388.8|65373.8|65411.6|65395|65384.4|65369.4|784
1645004700000|2022-02-16 09:45:00|65388.5|65373.5|65407.3|65392.3|65409.7|65393.1|65375.8|65360.8|724
1645005000000|2022-02-16 09:50:00|65407.1|65392.1|65438.1|65423.1|65442.7|65427|65405.7|65390.7|686
1645005300000|2022-02-16 09:55:00|65438.2|65423.2|65415.5|65400.5|65454.3|65439.3|65409.9|65394.9|736
1645005600000|2022-02-16 10:00:00|65415.4|65400.4|65409.6|65394.6|65432|65415.4|65406.7|65391.7|710
1645005900000|2022-02-16 10:05:00|65409.8|65394.8|65393.7|65378.7|65414.8|65399.8|65388.6|65373.6|684
1645006200000|2022-02-16 10:10:00|65393.8|65378.8|65402.6|65387.6|65406.3|65391.3|65374.4|65359.4|677
1645006500000|2022-02-16 10:15:00|65402.7|65387.7|65400.2|65380.2|65403.8|65388.8|65383.8|65368.6|694
1645006800000|2022-02-16 10:20:00|65398|65383|65425.5|65410.5|65434.9|65419.9|65398|65383|713
1645007100000|2022-02-16 10:25:00|65425.4|65410.4|65422.8|65407.8|65436.3|65421.3|65409.2|65394.2|732
1645007400000|2022-02-16 10:30:00|65424.8|65409.8|65408.6|65393.6|65429.9|65414.9|65397.7|65382.7|707
1645007700000|2022-02-16 10:35:00|65408.5|65393.5|65398.9|65383.9|65409|65394|65393.8|65378.8|619
1645008000000|2022-02-16 10:40:00|65399.1|65384.1|65397.4|65382.4|65403.5|65388.1|65387.4|65372.4|636
1645008300000|2022-02-16 10:45:00|65396.1|65381.1|65391.1|65376.1|65401.2|65386.2|65381|65366|579
1645008600000|2022-02-16 10:50:00|65391.5|65376.5|65369.3|65354.3|65391.5|65376.5|65359.1|65344.1|610
1645008900000|2022-02-16 10:55:00|65368.5|65353.5|65389.3|65374.3|65404.7|65389.7|65368.2|65353.2|702
1645009200000|2022-02-16 11:00:00|65393.5|65378.5|65404.4|65389.4|65409.6|65392.8|65374.3|65359.3|682
1645009500000|2022-02-16 11:05:00|65404.3|65389.3|65422.8|65407.8|65424.1|65409.1|65396.9|65381.9|637
1645009800000|2022-02-16 11:10:00|65422.4|65407.4|65426.5|65406.5|65426.6|65411.6|65410.2|65395.2|590
1645010100000|2022-02-16 11:15:00|65427.8|65407.8|65408.2|65393.2|65429|65411.9|65403.2|65386.8|616
1645010400000|2022-02-16 11:20:00|65407.9|65392.9|65409.9|65394.9|65416.5|65401.5|65399.1|65384.1|520
1645010700000|2022-02-16 11:25:00|65410|65395|65388.7|65368.7|65411.6|65396|65385.4|65368.7|570
1645011000000|2022-02-16 11:30:00|65387|65372|65349.8|65334.8|65390.1|65375.1|65344.3|65326.4|799
1645011300000|2022-02-16 11:35:00|65349.4|65334.4|65366.5|65351.5|65368.9|65353.9|65347.5|65330.8|633
1645011600000|2022-02-16 11:40:00|65366.7|65351.7|65365.1|65350.1|65382|65367|65362.7|65347.7|496
1645011900000|2022-02-16 11:45:00|65364.8|65349.8|65359.2|65344.2|65373.7|65358.7|65352.6|65337.6|516
1645012200000|2022-02-16 11:50:00|65359.3|65344.3|65364.5|65349.5|65368.1|65353.1|65343|65328|655
1645012500000|2022-02-16 11:55:00|65364.9|65349.9|65362.2|65347.2|65378|65363|65352.5|65337.5|819
1645012800000|2022-02-16 12:00:00|65362.1|65347.1|65375.4|65360.4|65379|65364|65352.9|65337.9|646
1645013100000|2022-02-16 12:05:00|65375.7|65360.7|65387|65372|65402|65387|65375.7|65360.7|593
1645013400000|2022-02-16 12:10:00|65389.4|65369.4|65401.7|65386.7|65403.6|65387.1|65379.7|65364.7|679
1645013700000|2022-02-16 12:15:00|65401.6|65386.6|65404.3|65389.3|65410.2|65393.1|65383.6|65368.4|634
1645014000000|2022-02-16 12:20:00|65403.8|65388.8|65375.4|65360.4|65412.7|65397.7|65362.1|65342.1|685
1645014300000|2022-02-16 12:25:00|65370.6|65355.6|65401.1|65386.1|65418.4|65403.4|65370.6|65355.6|791
1645014600000|2022-02-16 12:30:00|65400.7|65385.7|65405.1|65390.1|65416.7|65401.7|65396.9|65380.4|724
1645014900000|2022-02-16 12:35:00|65405.8|65390.8|65421.7|65406.7|65433.4|65418.4|65404.8|65389.8|786
1645015200000|2022-02-16 12:40:00|65422.5|65407.5|65430.9|65415.9|65433.7|65418.7|65415.7|65400.7|638
1645015500000|2022-02-16 12:45:00|65431|65416|65440.2|65425.2|65454.4|65439.4|65425.7|65410.7|748
1645015800000|2022-02-16 12:50:00|65440.1|65425.1|65466.9|65451.9|65470.1|65454.9|65436.7|65421.7|799
1645016100000|2022-02-16 12:55:00|65466.7|65451.7|65472.7|65457.7|65480.9|65465.9|65463.5|65448.5|893
1645016400000|2022-02-16 13:00:00|65472.9|65457.9|65474.9|65459.9|65482.5|65467.1|65456.5|65441.5|813
1645016700000|2022-02-16 13:05:00|65472.2|65457.2|65451.4|65436.4|65478.1|65463.1|65449.6|65434.6|742
1645017000000|2022-02-16 13:10:00|65452|65437|65441.3|65426.3|65453.2|65438.2|65440.2|65425.2|632
1645017300000|2022-02-16 13:15:00|65442.1|65427.1|65432.3|65417.3|65451|65436|65427.2|65412.2|673
1645017600000|2022-02-16 13:20:00|65432.9|65417.9|65475.7|65460.7|65486.2|65471.2|65430.5|65415.5|777
1645017900000|2022-02-16 13:25:00|65476.4|65461.4|65481.3|65461.3|65492|65475.5|65473|65458|784
1645018200000|2022-02-16 13:30:00|65483.2|65463.2|65470.6|65455.6|65532.1|65510.4|65458.1|65443.1|998
1645018500000|2022-02-16 13:35:00|65470.7|65455.7|65487.7|65472.7|65488.7|65473.7|65458.2|65443.2|914
1645018800000|2022-02-16 13:40:00|65487.5|65472.5|65479.9|65464.9|65496.2|65478.7|65471.8|65456.8|883
1645019100000|2022-02-16 13:45:00|65480.4|65465.4|65522.4|65502.4|65522.4|65504.1|65442.7|65427.7|914
1645019400000|2022-02-16 13:50:00|65519.4|65504.4|65496.8|65481.8|65543.5|65527.6|65485.1|65470.1|960
1645019700000|2022-02-16 13:55:00|65497.6|65482.6|65494.3|65479.3|65520.6|65505.6|65481.3|65466.3|928
1645020000000|2022-02-16 14:00:00|65491.8|65476.8|65512.6|65497.6|65534.1|65517.5|65491.4|65476.4|942
1645020300000|2022-02-16 14:05:00|65512.8|65497.8|65490.4|65475.4|65515.7|65500.7|65489|65474|805
1645020600000|2022-02-16 14:10:00|65491.5|65476.5|65513.3|65498.3|65518.3|65503.2|65491.1|65476.1|799
1645020900000|2022-02-16 14:15:00|65513.6|65498.6|65531.8|65516.8|65533.2|65518.2|65505.5|65490.3|815
1645021200000|2022-02-16 14:20:00|65531.2|65516.2|65537.5|65522.5|65548.5|65533.5|65527.9|65512.9|786
1645021500000|2022-02-16 14:25:00|65537.8|65522.8|65534.5|65519.5|65546.1|65531.1|65510.2|65495.2|800
1645021800000|2022-02-16 14:30:00|65534.4|65519.4|65501|65486|65534.5|65519.5|65487.7|65472.7|1007
1645022100000|2022-02-16 14:35:00|65500.6|65485.6|65479.1|65464.1|65502.3|65487.3|65457.4|65442.4|957
1645022400000|2022-02-16 14:40:00|65480.9|65465.9|65448.1|65433.1|65481.9|65466.9|65432.8|65417.8|934
1645022700000|2022-02-16 14:45:00|65448.2|65433.2|65455.4|65440.4|65474.1|65459.1|65437.7|65422.7|907
1645023000000|2022-02-16 14:50:00|65456.6|65441.6|65474.8|65459.8|65488|65473|65454.5|65439.5|861
1645023300000|2022-02-16 14:55:00|65473.7|65458.7|65471.2|65456.2|65484|65467.1|65465.1|65449.1|758
1645023600000|2022-02-16 15:00:00|65471.6|65456.6|65497.6|65482.6|65503.9|65488.9|65462|65447|878
1645023900000|2022-02-16 15:05:00|65497.4|65482.4|65478.7|65463.7|65501.1|65486.1|65468.5|65452.2|775
1645024200000|2022-02-16 15:10:00|65478.9|65463.9|65483|65468|65492.1|65475.6|65468.7|65453.7|777
1645024500000|2022-02-16 15:15:00|65481.1|65466.1|65482.4|65467.4|65487.1|65472.1|65466.1|65451.1|770
1645024800000|2022-02-16 15:20:00|65480.6|65465.6|65472.6|65457.6|65482.4|65467.4|65456.3|65441.3|735
1645025100000|2022-02-16 15:25:00|65473.1|65458.1|65449|65434|65473.1|65458.1|65437.5|65422.5|791
1645025400000|2022-02-16 15:30:00|65450.1|65435.1|65455|65440|65456.6|65441.6|65422.1|65406.6|770
1645025700000|2022-02-16 15:35:00|65455.2|65440.2|65459.2|65444.2|65469.7|65454.7|65450.8|65435.8|815
1645026000000|2022-02-16 15:40:00|65459.1|65444.1|65471.9|65456.9|65476|65461|65446.5|65431.5|808
1645026300000|2022-02-16 15:45:00|65472.1|65457.1|65497.4|65482.4|65502.6|65487.6|65464.1|65449.1|786
1645026600000|2022-02-16 15:50:00|65497.5|65482.5|65477.1|65462.1|65501.5|65485.3|65462.9|65447.9|810
1645026900000|2022-02-16 15:55:00|65476.5|65461.5|65466.4|65451.4|65487.5|65472.5|65465.8|65450.8|951
1645027200000|2022-02-16 16:00:00|65467.2|65452.2|65470.3|65455.3|65480.1|65465.1|65459.8|65444.8|852
1645027500000|2022-02-16 16:05:00|65470.2|65455.2|65487|65472|65496.2|65481.2|65468.5|65453.5|726
1645027800000|2022-02-16 16:10:00|65486.4|65471.4|65472.9|65457.9|65490.3|65475.3|65471.8|65456.8|646
1645028100000|2022-02-16 16:15:00|65474.4|65459.4|65474.8|65459.8|65475.6|65460.6|65452.5|65437.5|682
1645028400000|2022-02-16 16:20:00|65475.1|65460.1|65449.9|65434.9|65477.8|65462.8|65444.1|65429.1|672
1645028700000|2022-02-16 16:25:00|65450.2|65435.2|65426.9|65411.9|65455.5|65440.5|65421.2|65406.2|738
1645029000000|2022-02-16 16:30:00|65426.2|65411.2|65406.3|65391.3|65431.9|65416.9|65405.3|65390.3|770
1645029300000|2022-02-16 16:35:00|65405.9|65390.9|65397.2|65382.2|65410.3|65395.3|65396.7|65381.7|755
1645029600000|2022-02-16 16:40:00|65396.5|65381.5|65408.2|65393.2|65411.7|65396.7|65390.1|65375.1|697
1645029900000|2022-02-16 16:45:00|65408.8|65393.8|65402.7|65387.7|65414.7|65399.7|65398.9|65381.6|620
1645030200000|2022-02-16 16:50:00|65402.6|65387.6|65401.3|65386.3|65403.6|65388.6|65394.1|65379.1|606
1645030500000|2022-02-16 16:55:00|65400.9|65385.9|65377.2|65362.2|65403.3|65388.3|65375|65360|641
1645030800000|2022-02-16 17:00:00|65377.3|65362.3|65382.1|65367.1|65386.9|65371.9|65374.5|65359.5|570
1645031100000|2022-02-16 17:05:00|65382|65367|65370.6|65355.6|65382|65367|65364.5|65349.5|599
1645031400000|2022-02-16 17:10:00|65370.9|65355.9|65383.5|65368.5|65399.8|65384.8|65366.3|65351.3|572
1645031700000|2022-02-16 17:15:00|65383.3|65368.3|65370.4|65355.4|65385.8|65370.8|65364.1|65349.1|691
1645032000000|2022-02-16 17:20:00|65369.5|65354.5|65365|65350|65372.3|65357.3|65362.9|65346.4|675
1645032300000|2022-02-16 17:25:00|65362.5|65347.5|65378.7|65363.7|65380|65365|65361.4|65346.4|760
1645032600000|2022-02-16 17:30:00|65378.4|65363.4|65397|65382|65405|65390|65376.7|65361.7|726
1645032900000|2022-02-16 17:35:00|65396.8|65381.8|65396.5|65381.5|65409|65394|65388.8|65373.8|633
1645033200000|2022-02-16 17:40:00|65396.2|65381.2|65382.8|65367.8|65396.5|65381.5|65378.1|65363.1|574
1645033500000|2022-02-16 17:45:00|65384.1|65369.1|65380.6|65365.6|65389.3|65374.3|65379.5|65364.2|554
1645033800000|2022-02-16 17:50:00|65380.5|65365.5|65394.3|65379.3|65398.1|65382.5|65377.4|65362.4|543
1645034100000|2022-02-16 17:55:00|65394.2|65379.2|65411.5|65396.5|65417.3|65402.3|65389.3|65374.3|598
1645034400000|2022-02-16 18:00:00|65411.9|65396.9|65418.8|65403.8|65420.8|65405.8|65406.6|65391.6|715
1645034700000|2022-02-16 18:05:00|65419.4|65404.4|65405|65390|65430.9|65415.9|65399.6|65384.6|712
1645035000000|2022-02-16 18:10:00|65404.9|65389.9|65418.9|65403.9|65429.4|65414.4|65404.7|65388.3|668
1645035300000|2022-02-16 18:15:00|65419|65404|65414.3|65399.3|65420.2|65405.2|65410.5|65395.5|596
1645035600000|2022-02-16 18:20:00|65414.6|65399.6|65402.4|65387.4|65414.7|65399.7|65393.7|65378.7|649
1645035900000|2022-02-16 18:25:00|65402.1|65387.1|65405.6|65390.6|65407.1|65392.1|65396.6|65381.6|522
1645036200000|2022-02-16 18:30:00|65405.7|65390.7|65393.2|65378.2|65405.7|65390.7|65384.7|65369.7|588
1645036500000|2022-02-16 18:35:00|65393.1|65378.1|65386.5|65371.5|65394.3|65379.3|65385.4|65370.4|453
1645036800000|2022-02-16 18:40:00|65386.4|65371.4|65393.7|65378.7|65395.5|65380.5|65385|65370|504
1645037100000|2022-02-16 18:45:00|65394.4|65379.4|65377.6|65362.6|65395.1|65380.1|65373.9|65358.9|591
1645037400000|2022-02-16 18:50:00|65377.7|65362.7|65393.7|65378.7|65395.3|65379.1|65369|65354|706
1645037700000|2022-02-16 18:55:00|65393.3|65378.3|65407.2|65380.8|65419.4|65399.4|65391.8|65376.8|704
1645038000000|2022-02-16 19:00:00|65406.1|65380.9|65381.6|65366.6|65442.2|65422.7|65369.4|65349.4|816
1645038300000|2022-02-16 19:05:00|65361.3|65346.3|65325.3|65310.3|65370.7|65355.7|65312.5|65297.5|1005
1645038600000|2022-02-16 19:10:00|65326.4|65311.4|65319.4|65299.4|65344.8|65329.8|65309.3|65294.3|996
1645038900000|2022-02-16 19:15:00|65317.1|65302.1|65328|65313|65340.3|65325.3|65311.6|65295.6|948
1645039200000|2022-02-16 19:20:00|65327.8|65312.8|65317.3|65302.3|65330.9|65314.3|65292.9|65275.6|950
1645039500000|2022-02-16 19:25:00|65317.4|65302.4|65317.6|65302.6|65342.4|65325.1|65311.9|65296|814
1645039800000|2022-02-16 19:30:00|65317.7|65302.7|65332.5|65317.5|65335.5|65320.5|65304.3|65289.3|849
1645040100000|2022-02-16 19:35:00|65332.7|65317.7|65350.6|65335.6|65363.2|65347.8|65329.1|65312.7|849
1645040400000|2022-02-16 19:40:00|65350.4|65335.4|65347.6|65332.6|65363.2|65346.9|65343.4|65325.3|695
1645040700000|2022-02-16 19:45:00|65347.4|65332.4|65349.2|65334.2|65357.5|65342.5|65340.1|65325.1|702
1645041000000|2022-02-16 19:50:00|65349.1|65334.1|65326.3|65311.3|65349.2|65334.2|65323.2|65308.2|728
1645041300000|2022-02-16 19:55:00|65325.1|65310.1|65324.1|65309.1|65344|65329|65323.9|65308.9|777
1645041600000|2022-02-16 20:00:00|65325|65310|65308.5|65293.5|65327.5|65312.5|65307.4|65292.4|788
1645041900000|2022-02-16 20:05:00|65308.2|65293.2|65323.8|65308.8|65327.4|65312.4|65306.9|65291.9|681
1645042200000|2022-02-16 20:10:00|65323.7|65308.7|65336.2|65321.2|65337.6|65322.6|65319.5|65304.5|722
1645042500000|2022-02-16 20:15:00|65335.7|65320.7|65335.5|65320.5|65342|65327|65330.3|65315.3|713
1645042800000|2022-02-16 20:20:00|65335.7|65320.7|65371.2|65351.2|65371.5|65356|65332.8|65317.8|702
1645043100000|2022-02-16 20:25:00|65372.4|65352.4|65359.1|65344.1|65377.5|65362.2|65351.7|65334.9|728
1645043400000|2022-02-16 20:30:00|65359.3|65344.3|65350.6|65335.6|65367.5|65351|65347.2|65330.8|724
1645043700000|2022-02-16 20:35:00|65350.8|65335.8|65334.5|65319.5|65350.9|65335.9|65329.5|65314.5|676
1645044000000|2022-02-16 20:40:00|65334.2|65319.2|65349|65334|65350|65335|65334.1|65319.1|625
1645044300000|2022-02-16 20:45:00|65348.9|65333.9|65345.7|65330.7|65369.9|65354.9|65343.9|65328.9|617
1645044600000|2022-02-16 20:50:00|65346.4|65331.4|65361.7|65346.7|65364.8|65349.8|65339.7|65324.7|659
1645044900000|2022-02-16 20:55:00|65362.1|65347.1|65378.8|65358.8|65382.3|65366.1|65356.3|65341.3|840
1645045200000|2022-02-16 21:00:00|65378.6|65358.6|65405.7|65385.7|65413.7|65393.7|65374.2|65358.6|643
1645045500000|2022-02-16 21:05:00|65405.9|65385.9|65412.8|65392.8|65414.5|65397|65393.6|65376.9|401
1645045800000|2022-02-16 21:10:00|65412.9|65392.9|65401.2|65386.2|65416.3|65398.4|65392.6|65374.1|370
1645046100000|2022-02-16 21:15:00|65401.4|65386.4|65409.6|65389.6|65410.6|65390.6|65396.9|65381.9|244
1645046400000|2022-02-16 21:20:00|65409.7|65389.7|65419.6|65399.6|65423|65406|65409.2|65389.2|348
1645046700000|2022-02-16 21:25:00|65419.7|65399.7|65436.3|65416.3|65437.3|65420.7|65404.1|65385.9|448
1645047000000|2022-02-16 21:30:00|65436.4|65416.4|65427.7|65407.7|65436.4|65418.5|65418.9|65399.5|320
1645047300000|2022-02-16 21:35:00|65427.5|65407.5|65425.3|65405.3|65433.5|65413.5|65424|65404.9|272
1645047600000|2022-02-16 21:40:00|65425.8|65405.8|65428.2|65408.2|65431.4|65411.4|65423.9|65403.8|271
1645047900000|2022-02-16 21:45:00|65428.3|65408.3|65429.8|65409.8|65430.1|65410.1|65422.8|65402.8|263
1645048200000|2022-02-16 21:50:00|65429.6|65409.6|65428.7|65408.7|65432.2|65409.7|65423.8|65400.2|208
1645048500000|2022-02-16 21:55:00|65427|65407|65432.9|65409.1|65439.7|65415.4|65425.9|65399.7|370
1645048800000|2022-02-16 22:00:00|65434.9|65403|65431.7|65394.5|65455.6|65403.7|65429.9|65392.1|54
1645049100000|2022-02-16 22:05:00|65431.4|65393.2|65428.9|65382.7|65441.7|65402.3|65414.5|65335.5|154
1645049400000|2022-02-16 22:10:00|65447.9|65390.1|65434.8|65387.2|65453.7|65390.1|65415.6|65356.3|127
1645049700000|2022-02-16 22:15:00|65439|65376.1|65436.2|65384.2|65447.9|65390.2|65419.8|65373.8|128
1645050000000|2022-02-16 22:20:00|65428.4|65380.2|65434.3|65385.1|65445.3|65390.3|65422.2|65376.6|142
1645050300000|2022-02-16 22:25:00|65440.5|65374.9|65436.8|65392.4|65442.1|65392.4|65423.8|65373|73
1645050600000|2022-02-16 22:30:00|65423.1|65387.8|65422|65387.2|65440.5|65397.6|65410.9|65372.3|312
1645050900000|2022-02-16 22:35:00|65419.9|65388.6|65416.8|65389.3|65426.1|65393|65412.4|65381.9|132
1645051200000|2022-02-16 22:40:00|65416.7|65389|65427.2|65387.8|65452.7|65391.9|65410.8|65349.1|197
1645051500000|2022-02-16 22:45:00|65426.4|65390.5|65415.5|65390.1|65433.2|65394.2|65413|65370.9|115
1645051800000|2022-02-16 22:50:00|65414.7|65386.4|65415.1|65383.1|65421.1|65393|65410.6|65377.6|130
1645052100000|2022-02-16 22:55:00|65414.3|65386.1|65415.1|65384.2|65421.6|65392.1|65412|65373.3|187
1645052400000|2022-02-16 23:00:00|65414.3|65384.6|65403.8|65360.9|65421.7|65391.5|65390.7|65355|420
1645052700000|2022-02-16 23:05:00|65393.9|65367.2|65379|65352.8|65404|65370.2|65375.8|65347.1|374
1645053000000|2022-02-16 23:10:00|65378.1|65353.6|65364.7|65344.7|65390|65353.6|65360.9|65330|301
1645053300000|2022-02-16 23:15:00|65365.4|65345.4|65385.4|65365.4|65390.8|65370.8|65360.3|65334.2|429
1645053600000|2022-02-16 23:20:00|65385.7|65365.7|65374.7|65354.7|65385.7|65365.7|65372.5|65352.5|237
1645053900000|2022-02-16 23:25:00|65374.6|65354.6|65365.1|65345.1|65374.8|65354.8|65363.3|65341.6|257
1645054200000|2022-02-16 23:30:00|65364.8|65344.8|65370.1|65350.1|65372.8|65352.8|65361.7|65341.7|299
1645054500000|2022-02-16 23:35:00|65370.7|65350.7|65378.9|65358.9|65386.3|65364.4|65369.8|65349.1|297
1645054800000|2022-02-16 23:40:00|65378.7|65358.7|65419.7|65399.7|65435.1|65415.1|65369.9|65349.9|575
1645055100000|2022-02-16 23:45:00|65419.4|65399.4|65430.6|65410.6|65465.1|65445.1|65419.1|65399.1|693
1645055400000|2022-02-16 23:50:00|65430.4|65410.4|65428|65408|65432.8|65412.8|65417.4|65395.6|388
1645055700000|2022-02-16 23:55:00|65428.2|65408.2|65431.5|65411.5|65433.3|65413.3|65420.4|65400.4|381
1645056000000|2022-02-17 00:00:00|65431.4|65411.4|65389.6|65369.6|65432.8|65412.8|65383.6|65363.6|566
1645056300000|2022-02-17 00:05:00|65389.9|65369.9|65398.5|65378.5|65399.7|65379.7|65384.9|65364.9|400
1645056600000|2022-02-17 00:10:00|65398.4|65378.4|65393.5|65373.5|65412.3|65392.3|65393.5|65373.5|430
1645056900000|2022-02-17 00:15:00|65393|65373|65400.6|65380.6|65403|65383|65386.7|65366.7|368
1645057200000|2022-02-17 00:20:00|65401.6|65381.6|65388.6|65368.6|65402.1|65382.1|65385.1|65365.1|349
1645057500000|2022-02-17 00:25:00|65387.2|65367.2|65402.9|65382.9|65406.2|65388.2|65384.4|65364.4|428
1645057800000|2022-02-17 00:30:00|65402.8|65382.8|65379.6|65359.6|65404.5|65387.3|65377.2|65359.3|427
1645058100000|2022-02-17 00:35:00|65379.7|65359.7|65394.7|65379.7|65399.5|65382|65376.5|65359.2|334
1645058400000|2022-02-17 00:40:00|65396.4|65376.4|65387.3|65372.3|65396.8|65380.7|65384.7|65367|361
1645058700000|2022-02-17 00:45:00|65387.2|65372.2|65399.3|65384.3|65405.7|65389.1|65386.8|65369.4|380
1645059000000|2022-02-17 00:50:00|65398.3|65383.3|65389.8|65369.8|65403.9|65388.4|65385.5|65367.1|454
1645059300000|2022-02-17 00:55:00|65390.1|65370.1|65393.8|65373.8|65400.3|65383.9|65385.7|65367.3|477
1645059600000|2022-02-17 01:00:00|65393.9|65373.9|65405.4|65385.4|65407.7|65387.7|65385.5|65365.5|425
1645059900000|2022-02-17 01:05:00|65405.7|65385.7|65412|65392|65416.7|65396.7|65401.8|65382.7|464
1645060200000|2022-02-17 01:10:00|65412.1|65392.1|65408.5|65388.5|65414.3|65394.3|65400|65382.3|512
1645060500000|2022-02-17 01:15:00|65408.3|65388.3|65415.3|65395.3|65416.1|65396.1|65407.4|65387.4|491
1645060800000|2022-02-17 01:20:00|65415.2|65395.2|65403.3|65383.3|65415.5|65395.5|65401.8|65381.8|414
1645061100000|2022-02-17 01:25:00|65403.8|65383.8|65404.7|65384.7|65406.8|65386.8|65396.6|65376.6|478
1645061400000|2022-02-17 01:30:00|65403.7|65383.7|65419.6|65399.6|65425.1|65405.1|65402.7|65382.7|549
1645061700000|2022-02-17 01:35:00|65420.5|65400.5|65392.7|65372.7|65426.4|65406.4|65389.9|65369.9|419
1645062000000|2022-02-17 01:40:00|65392.4|65372.4|65388.2|65368.2|65392.6|65372.6|65376.9|65356.9|500
1645062300000|2022-02-17 01:45:00|65387.7|65367.7|65388.5|65368.5|65392.6|65372.6|65380.8|65360.8|490
1645062600000|2022-02-17 01:50:00|65388.6|65368.6|65386.8|65366.8|65392.2|65372.2|65378.5|65359.7|443
1645062900000|2022-02-17 01:55:00|65387|65367|65381.1|65361.1|65387.5|65367.5|65378.3|65358.8|365
1645063200000|2022-02-17 02:00:00|65381.2|65361.2|65394.6|65374.6|65398.4|65381.7|65378.7|65358.7|471
1645063500000|2022-02-17 02:05:00|65394.9|65374.9|65377.5|65357.5|65395.4|65375.4|65377.5|65357.5|490
1645063800000|2022-02-17 02:10:00|65377.7|65357.7|65385.8|65365.8|65390.3|65370.7|65369.6|65349.6|495
1645064100000|2022-02-17 02:15:00|65384.7|65364.7|65381.6|65361.6|65387.7|65367.7|65379.3|65359.3|448
1645064400000|2022-02-17 02:20:00|65381.9|65361.9|65389.7|65369.7|65396.7|65376.7|65371|65351.5|541
1645064700000|2022-02-17 02:25:00|65389.9|65369.9|65388.7|65368.7|65390.1|65372.5|65385|65365|352
1645065000000|2022-02-17 02:30:00|65388.6|65368.6|65372|65352|65392.7|65375.1|65371.7|65351.7|381
1645065300000|2022-02-17 02:35:00|65372.4|65352.4|65373.1|65353.1|65381.1|65361.3|65370.9|65351.4|387
1645065600000|2022-02-17 02:40:00|65373|65353|65373.9|65353.9|65375.7|65355.7|65364|65344|405
1645065900000|2022-02-17 02:45:00|65373.5|65353.5|65371|65351|65375.2|65355.2|65363.7|65343.7|413
1645066200000|2022-02-17 02:50:00|65370.8|65350.8|65365.4|65345.4|65372.6|65352.6|65362.6|65342.6|312
1645066500000|2022-02-17 02:55:00|65365.5|65345.5|65375.2|65355.2|65377.3|65360.4|65363.8|65343.8|463
1645066800000|2022-02-17 03:00:00|65374.9|65354.9|65382.2|65362.2|65389.7|65369.7|65372.5|65354.3|464
1645067100000|2022-02-17 03:05:00|65382.6|65362.6|65387.1|65367.1|65391.8|65371.8|65377|65357|384
1645067400000|2022-02-17 03:10:00|65386.7|65366.7|65387.4|65367.4|65398.3|65378.4|65385.7|65365.7|475
1645067700000|2022-02-17 03:15:00|65387.6|65367.6|65379.6|65359.6|65388.8|65368.8|65378.3|65358.3|381
1645068000000|2022-02-17 03:20:00|65379|65359|65374.4|65354.4|65379.2|65359.2|65365.6|65345.6|395
1645068300000|2022-02-17 03:25:00|65373.1|65353.1|65367.9|65347.9|65375.1|65355.1|65365.6|65347.3|339
1645068600000|2022-02-17 03:30:00|65368.7|65348.7|65367.2|65347.2|65374.6|65354.6|65366.9|65346.9|370
1645068900000|2022-02-17 03:35:00|65367.4|65347.4|65378|65358|65378.4|65358.4|65363.6|65343.6|386
1645069200000|2022-02-17 03:40:00|65377.7|65357.7|65377.5|65357.5|65380.7|65360.7|65371.9|65351.9|319
1645069500000|2022-02-17 03:45:00|65377.6|65357.6|65386.8|65366.8|65386.8|65366.8|65373.6|65354.2|321
1645069800000|2022-02-17 03:50:00|65386.4|65366.4|65467.9|65447.9|65467.9|65447.9|65386.4|65366.4|759
1645070100000|2022-02-17 03:55:00|65467.1|65447.1|65638.4|65618.4|65677.4|65657.4|65467.1|65447.1|1157
1645070400000|2022-02-17 04:00:00|65644.5|65624.5|65693.4|65673.4|65718.2|65698|65622.1|65602.1|1151
1645070700000|2022-02-17 04:05:00|65693.3|65673.3|65629.8|65609.8|65706.2|65686.2|65629.2|65609.8|1079
1645071000000|2022-02-17 04:10:00|65629.9|65609.9|65536.4|65516.4|65649.7|65629.7|65478.7|65456.5|1129
1645071300000|2022-02-17 04:15:00|65536.7|65516.7|65578.3|65558.3|65587.3|65567|65530.7|65510.7|1083
1645071600000|2022-02-17 04:20:00|65578.2|65558.2|65602.6|65582.6|65609|65586.5|65576.4|65555.7|1029
1645071900000|2022-02-17 04:25:00|65602.7|65582.7|65588.5|65568.5|65621.2|65599.1|65588.5|65568.3|884
1645072200000|2022-02-17 04:30:00|65588.3|65568.3|65582.1|65562.1|65590.1|65570.1|65545.1|65522.9|850
1645072500000|2022-02-17 04:35:00|65580.7|65560.7|65581|65561|65582.4|65562.4|65566.9|65545.5|725
1645072800000|2022-02-17 04:40:00|65581.3|65561.3|65558.4|65538.4|65582|65562|65550.6|65530.6|711
1645073100000|2022-02-17 04:45:00|65558.2|65538.2|65587.8|65567.8|65594.7|65574.7|65552.7|65532.7|677
1645073400000|2022-02-17 04:50:00|65587.3|65567.3|65588.2|65568.2|65595.5|65575.5|65575.8|65555.8|718
1645073700000|2022-02-17 04:55:00|65589.1|65569.1|65605.6|65585.6|65607.4|65587.4|65583.2|65563.2|711
1645074000000|2022-02-17 05:00:00|65606.2|65586.2|65584.1|65564.1|65606.2|65586.2|65578|65558|779
1645074300000|2022-02-17 05:05:00|65583.8|65563.8|65545.7|65525.7|65585.9|65565.9|65539.2|65519.2|894
1645074600000|2022-02-17 05:10:00|65546.5|65526.5|65549.2|65529.2|65554.5|65534.5|65532.9|65512.9|846
1645074900000|2022-02-17 05:15:00|65549.3|65529.3|65542.2|65522.2|65550.2|65530.2|65533.1|65513.1|679
1645075200000|2022-02-17 05:20:00|65542.4|65522.4|65520.4|65500.4|65542.5|65522.5|65516.6|65496.6|708
1645075500000|2022-02-17 05:25:00|65520.7|65500.7|65521.4|65501.4|65530.1|65510.1|65513.4|65493.4|619
1645075800000|2022-02-17 05:30:00|65521.8|65501.8|65510.4|65490.4|65522|65502|65509.1|65489.1|636
1645076100000|2022-02-17 05:35:00|65509.5|65489.5|65512.7|65492.7|65517|65497|65507.7|65487.7|553
1645076400000|2022-02-17 05:40:00|65512.6|65492.6|65511|65491|65514.8|65494.8|65508.1|65488.1|518
1645076700000|2022-02-17 05:45:00|65510.9|65490.9|65518.6|65498.6|65523.1|65503.1|65506.1|65486.1|605
1645077000000|2022-02-17 05:50:00|65518.9|65498.9|65530.7|65510.7|65542.4|65522.4|65518.6|65498.6|544
1645077300000|2022-02-17 05:55:00|65530.8|65510.8|65527.1|65507.1|65531|65511|65521.7|65501.7|582
1645077600000|2022-02-17 06:00:00|65527.2|65507.2|65524.7|65504.7|65527.2|65508.4|65513.5|65496|451
1645077900000|2022-02-17 06:05:00|65524.6|65504.6|65533.1|65513.1|65548.9|65531.3|65519.4|65504.4|627
1645078200000|2022-02-17 06:10:00|65530.4|65515.4|65533.2|65518.2|65553.7|65537.7|65530.1|65512.3|628
1645078500000|2022-02-17 06:15:00|65533.1|65518.1|65537.1|65517.1|65542.4|65525|65521.3|65504|617
1645078800000|2022-02-17 06:20:00|65536.7|65516.7|65545.5|65530.5|65546|65531|65534.5|65516.7|498
1645079100000|2022-02-17 06:25:00|65546.3|65531.3|65438|65418|65555.1|65536.9|65436.6|65416.6|646
1645079400000|2022-02-17 06:30:00|65437.9|65417.9|65514.2|65494.2|65538.6|65518.6|65425.1|65405.1|955
1645079700000|2022-02-17 06:35:00|65514.3|65494.3|65530.6|65510.6|65547.9|65527.9|65507.7|65487.7|663
1645080000000|2022-02-17 06:40:00|65528.2|65513.2|65535.3|65520.3|65550.2|65532.5|65522.6|65504.7|636
1645080300000|2022-02-17 06:45:00|65538.2|65518.2|65518|65503|65538.2|65519.8|65514.5|65499|678
1645080600000|2022-02-17 06:50:00|65516.9|65501.9|65491.3|65471.3|65518.7|65503.7|65476.1|65460.3|670
1645080900000|2022-02-17 06:55:00|65491.1|65471.1|65502.9|65482.9|65505.5|65485.5|65474.6|65458.1|649
1645081200000|2022-02-17 07:00:00|65504.5|65484.5|65494.4|65479.4|65506.1|65488.4|65479.7|65461.5|817
1645081500000|2022-02-17 07:05:00|65493.5|65478.5|65482.5|65467.5|65497|65480|65464.3|65445.8|742
1645081800000|2022-02-17 07:10:00|65482.6|65467.6|65479.7|65464.7|65490.8|65475.7|65466.7|65450.9|818
1645082100000|2022-02-17 07:15:00|65479.8|65464.8|65503.5|65488.5|65519.3|65502.4|65479.8|65464.8|841
1645082400000|2022-02-17 07:20:00|65503.3|65488.3|65489.5|65474.5|65515|65498.7|65484|65468.4|691
1645082700000|2022-02-17 07:25:00|65489.4|65474.4|65491.3|65476.3|65502|65487|65482.8|65467.8|545
1645083000000|2022-02-17 07:30:00|65491.4|65476.4|65468.8|65453.8|65496.3|65481.3|65468.4|65453.4|722
1645083300000|2022-02-17 07:35:00|65468.7|65453.7|65470.8|65455.8|65480|65465|65464.4|65449.4|630
1645083600000|2022-02-17 07:40:00|65471|65456|65447|65432|65479|65464|65442.9|65427.9|598
1645083900000|2022-02-17 07:45:00|65447.3|65432.3|65435.3|65420.3|65452.9|65437.9|65431.7|65416.7|637
1645084200000|2022-02-17 07:50:00|65435.1|65420.1|65444.4|65429.4|65447.5|65432.5|65414.2|65398.5|676
1645084500000|2022-02-17 07:55:00|65444.6|65429.6|65416.1|65401.1|65446.9|65431.9|65415.4|65400.4|763
1645084800000|2022-02-17 08:00:00|65415.5|65400.5|65378.4|65363.4|65415.5|65400.5|65364|65349|900
1645085100000|2022-02-17 08:05:00|65379.2|65364.2|65387.2|65372.2|65400|65385|65366.1|65351.1|936
1645085400000|2022-02-17 08:10:00|65387.5|65372.5|65392.9|65377.9|65397.7|65382.7|65373.1|65356.1|895
1645085700000|2022-02-17 08:15:00|65392.2|65377.2|65367.5|65352.5|65404.7|65389.7|65365.7|65350.7|810
1645086000000|2022-02-17 08:20:00|65367.1|65352.1|65389.6|65374.6|65389.6|65374.6|65353.6|65338.6|754
1645086300000|2022-02-17 08:25:00|65389.3|65374.3|65473|65453|65548.1|65528.1|65368.8|65353.8|1064
1645086600000|2022-02-17 08:30:00|65473.4|65453.4|65516.9|65501.9|65519.1|65504.1|65431.2|65415.1|1117
1645086900000|2022-02-17 08:35:00|65517.4|65502.4|65469.9|65454.9|65542.4|65525.4|65469.4|65452.1|1050
1645087200000|2022-02-17 08:40:00|65469.8|65454.8|65450.1|65435.1|65481.6|65466.6|65433.8|65418.8|954
1645087500000|2022-02-17 08:45:00|65449.6|65434.6|65533.7|65518.7|65565.2|65548.4|65444.8|65429.8|1046
1645087800000|2022-02-17 08:50:00|65534.4|65519.4|65524.7|65509.7|65554.1|65537.7|65521.6|65506.6|908
1645088100000|2022-02-17 08:55:00|65525.5|65510.5|65515.4|65500.4|65533.8|65518.8|65499.7|65484.7|873
1645088400000|2022-02-17 09:00:00|65514|65499|65506.1|65491.1|65526.7|65511.7|65482|65465.9|933
1645088700000|2022-02-17 09:05:00|65505.7|65490.7|65586.5|65566.5|65589.4|65569.6|65505.7|65490.7|955
1645089000000|2022-02-17 09:10:00|65586.3|65566.3|65600.4|65585.4|65604.5|65589.5|65569.6|65552|970
1645089300000|2022-02-17 09:15:00|65599.9|65584.9|65567.5|65552.5|65605.7|65587.9|65550.7|65534.3|914
1645089600000|2022-02-17 09:20:00|65568.4|65553.4|65551.6|65536.6|65576.7|65560.1|65536.5|65521.5|853
1645089900000|2022-02-17 09:25:00|65551.1|65536.1|65521.6|65506.6|65551.8|65536.8|65511.1|65494.6|871
1645090200000|2022-02-17 09:30:00|65524|65509|65513.7|65498.7|65535.4|65520.4|65500.3|65485.3|872
1645090500000|2022-02-17 09:35:00|65514.3|65499.3|65517|65502|65524.3|65509.3|65502.5|65487.5|771
1645090800000|2022-02-17 09:40:00|65516.7|65501.7|65513|65498|65536.1|65521.1|65505.1|65490.1|836
1645091100000|2022-02-17 09:45:00|65512.6|65497.6|65528.7|65513.7|65532.5|65517.5|65499.6|65483.6|815
1645091400000|2022-02-17 09:50:00|65528.6|65513.6|65514.8|65499.8|65535.3|65520.3|65509|65494|740
1645091700000|2022-02-17 09:55:00|65514.7|65499.7|65496.4|65481.4|65524.3|65509.3|65478.5|65463.5|928
1645092000000|2022-02-17 10:00:00|65497.1|65482.1|65512.3|65497.3|65516|65501|65494.2|65479.2|820
1645092300000|2022-02-17 10:05:00|65512|65497|65526.9|65511.9|65533.3|65518.3|65507.1|65492.1|762
1645092600000|2022-02-17 10:10:00|65526.4|65511.4|65496.4|65481.4|65529.8|65514.8|65492.8|65477.8|681
1645092900000|2022-02-17 10:15:00|65496.3|65481.3|65503.9|65488.9|65512.4|65497.4|65493.8|65478.8|701
1645093200000|2022-02-17 10:20:00|65503.7|65488.7|65488|65473|65509.9|65493.7|65484.2|65469.2|735
1645093500000|2022-02-17 10:25:00|65488.3|65473.3|65468.7|65453.7|65488.6|65473.6|65449.6|65434.6|721
1645093800000|2022-02-17 10:30:00|65468.6|65453.6|65470.1|65455.1|65481.2|65466.2|65466|65451|721
1645094100000|2022-02-17 10:35:00|65470.2|65455.2|65444.6|65429.6|65472.3|65457.3|65438.7|65423.7|717
1645094400000|2022-02-17 10:40:00|65446.3|65431.3|65456.2|65441.2|65459.3|65444.3|65437.9|65422.9|694
1645094700000|2022-02-17 10:45:00|65457.1|65442.1|65451.2|65436.2|65465|65450|65449.1|65434.1|649
1645095000000|2022-02-17 10:50:00|65450.8|65435.8|65430.3|65415.3|65451.2|65436.2|65429.9|65414.9|658
1645095300000|2022-02-17 10:55:00|65430.2|65415.2|65417.7|65402.7|65438.7|65423.7|65411.3|65396.3|632
1645095600000|2022-02-17 11:00:00|65417.5|65402.5|65425.8|65410.8|65436.1|65421.1|65408.2|65393.2|667
1645095900000|2022-02-17 11:05:00|65425.4|65410.4|65439.5|65424.5|65441.8|65426.8|65418.3|65403.3|611
1645096200000|2022-02-17 11:10:00|65439.2|65424.2|65396.9|65381.9|65444|65429|65393.2|65378.2|644
1645096500000|2022-02-17 11:15:00|65397.9|65382.9|65426.6|65411.6|65427|65412|65397.5|65382.5|628
1645096800000|2022-02-17 11:20:00|65426.9|65411.9|65439.7|65424.7|65441.3|65426.3|65408.7|65393.7|502
1645097100000|2022-02-17 11:25:00|65438|65423|65444.5|65429.5|65447.8|65432.8|65428.8|65413.8|549
1645097400000|2022-02-17 11:30:00|65444.4|65429.4|65465.6|65450.6|65470.1|65455.1|65438.1|65423.1|528
1645097700000|2022-02-17 11:35:00|65465.4|65450.4|65471.8|65456.8|65489.9|65472.2|65458.4|65443.4|624
1645098000000|2022-02-17 11:40:00|65471.9|65456.9|65466.2|65451.2|65489.8|65474.8|65457.2|65442.2|613
1645098300000|2022-02-17 11:45:00|65466.1|65451.1|65483.9|65468.9|65486.1|65471.1|65462.6|65447.6|646
1645098600000|2022-02-17 11:50:00|65483.5|65468.5|65481.1|65466.1|65492.9|65477.9|65475.2|65460.2|546
1645098900000|2022-02-17 11:55:00|65480.8|65465.8|65471.7|65456.7|65480.8|65465.8|65448.7|65433.7|700
1645099200000|2022-02-17 12:00:00|65471.5|65456.5|65438|65423|65472.3|65457.3|65430.4|65415.4|779
1645099500000|2022-02-17 12:05:00|65437.8|65422.8|65455.1|65440.1|65465.3|65450.3|65428.7|65413.7|674
1645099800000|2022-02-17 12:10:00|65455.2|65440.2|65451.9|65436.9|65462.6|65447.6|65448.8|65433.8|580
1645100100000|2022-02-17 12:15:00|65453|65438|65434.5|65419.5|65456|65441|65427.1|65412.1|677
1645100400000|2022-02-17 12:20:00|65433.9|65418.9|65430|65415|65439|65424|65422.4|65407.4|580
1645100700000|2022-02-17 12:25:00|65429.9|65414.9|65418.5|65398.5|65438.7|65423.7|65410.4|65393.1|657
1645101000000|2022-02-17 12:30:00|65416|65401|65424.2|65404.2|65430.5|65414.7|65412.4|65395.9|667
1645101300000|2022-02-17 12:35:00|65424.3|65404.3|65426.2|65411.2|65439.8|65424.8|65413|65398|709
1645101600000|2022-02-17 12:40:00|65426.5|65411.5|65413.4|65398.4|65428.7|65413.7|65400.4|65385.4|783
1645101900000|2022-02-17 12:45:00|65413.7|65398.7|65413.8|65398.8|65429|65414|65413.2|65398.2|767
1645102200000|2022-02-17 12:50:00|65413.9|65398.9|65428.9|65413.9|65431.4|65416.4|65411.8|65396.8|649
1645102500000|2022-02-17 12:55:00|65428.8|65413.8|65395.7|65380.7|65429.5|65413.8|65386.4|65371.4|930
1645102800000|2022-02-17 13:00:00|65395.5|65380.5|65391.6|65376.6|65403.2|65388.2|65388.5|65373.5|744
1645103100000|2022-02-17 13:05:00|65391.7|65376.7|65425.4|65410.4|65455.5|65440.5|65391.4|65376.4|986
1645103400000|2022-02-17 13:10:00|65424.4|65409.4|65442|65427|65459.5|65444.5|65409.2|65394.2|834
1645103700000|2022-02-17 13:15:00|65442.3|65427.3|65475.2|65460.2|65496.1|65481.1|65441.5|65426.5|864
1645104000000|2022-02-17 13:20:00|65474.9|65459.9|65499.3|65484.3|65508.9|65493.9|65470.2|65455.2|860
1645104300000|2022-02-17 13:25:00|65499|65484|65489.5|65469.5|65508.4|65493.4|65472.4|65455|813
1645104600000|2022-02-17 13:30:00|65484.9|65464.9|65467.3|65452.3|65501.7|65481.7|65447.1|65432.1|921
1645104900000|2022-02-17 13:35:00|65465.6|65450.6|65454.2|65439.2|65470.6|65453.6|65447.1|65432.1|742
1645105200000|2022-02-17 13:40:00|65454|65439|65475.3|65460.3|65477.9|65462.2|65440.6|65424.2|884
1645105500000|2022-02-17 13:45:00|65476.7|65461.7|65500.1|65485.1|65509.1|65491|65460.3|65445.3|995
1645105800000|2022-02-17 13:50:00|65501.5|65486.5|65510.7|65490.7|65523.2|65505.8|65478.7|65463.7|933
1645106100000|2022-02-17 13:55:00|65510.2|65495.2|65501.9|65486.9|65550.1|65532.5|65480.5|65465.4|1021
1645106400000|2022-02-17 14:00:00|65502.2|65487.2|65448|65433|65506.5|65488.2|65442.9|65427.9|1024
1645106700000|2022-02-17 14:05:00|65447.8|65432.8|65455.8|65440.8|65463.4|65443.9|65427.4|65408.8|978
1645107000000|2022-02-17 14:10:00|65458.5|65438.5|65452.3|65437.3|65470.1|65453.5|65405.7|65387.5|788
1645107300000|2022-02-17 14:15:00|65452.6|65437.6|65476.7|65461.7|65476.7|65461.7|65435.7|65420.7|946
1645107600000|2022-02-17 14:20:00|65475.9|65460.9|65454.7|65439.7|65495.7|65480.7|65436.6|65421.6|906
1645107900000|2022-02-17 14:25:00|65455.4|65440.4|65457.1|65442.1|65469.2|65452|65441.5|65423.1|804
1645108200000|2022-02-17 14:30:00|65456.7|65441.7|65452.4|65437.4|65460.7|65445.7|65427.3|65412.3|731
1645108500000|2022-02-17 14:35:00|65451|65436|65450.1|65435.1|65480.4|65463.6|65436|65419.2|928
1645108800000|2022-02-17 14:40:00|65451.4|65436.4|65499.1|65484.1|65505.9|65486.9|65449.6|65434.6|957
1645109100000|2022-02-17 14:45:00|65497.6|65482.6|65526.5|65511.5|65549.7|65534.7|65492.7|65477.7|994
1645109400000|2022-02-17 14:50:00|65527|65512|65497.9|65482.9|65534.7|65519.7|65481.1|65466.1|917
1645109700000|2022-02-17 14:55:00|65497.5|65482.5|65498|65483|65545.3|65527.4|65490.1|65473.9|955
1645110000000|2022-02-17 15:00:00|65497.9|65482.9|65429.8|65414.8|65504.1|65488.5|65409.2|65390.6|1022
1645110300000|2022-02-17 15:05:00|65429.7|65414.7|65418.8|65403.8|65447.5|65428.9|65387.8|65368.9|965
1645110600000|2022-02-17 15:10:00|65420.2|65400.2|65427.4|65407.4|65444.7|65427.6|65403.3|65388.3|883
1645110900000|2022-02-17 15:15:00|65426.8|65406.8|65466|65451|65468.1|65451.2|65422.2|65404.5|864
1645111200000|2022-02-17 15:20:00|65466.2|65451.2|65500.9|65480.9|65501.1|65483.1|65464|65445.6|974
1645111500000|2022-02-17 15:25:00|65500.7|65480.7|65486.1|65466.1|65526.9|65509.5|65471.2|65456.2|974
1645111800000|2022-02-17 15:30:00|65484.8|65469.8|65509.4|65489.4|65511.2|65492.6|65471.5|65456.5|866
1645112100000|2022-02-17 15:35:00|65509.7|65489.7|65494.3|65474.3|65515.1|65498.4|65490.1|65473.3|907
1645112400000|2022-02-17 15:40:00|65494.4|65474.4|65476.9|65461.9|65506.2|65486.2|65469.9|65453.2|812
1645112700000|2022-02-17 15:45:00|65476.4|65461.4|65469.4|65454.4|65515.4|65498.6|65457.8|65438.7|726
1645113000000|2022-02-17 15:50:00|65470|65455|65450.7|65435.7|65495.9|65476.3|65435.8|65420.8|914
1645113300000|2022-02-17 15:55:00|65449.8|65434.8|65428.9|65413.9|65452.3|65437.3|65420.1|65402.8|946
1645113600000|2022-02-17 16:00:00|65427.7|65412.7|65415.1|65400.1|65436.5|65420.4|65412.5|65395.9|887
1645113900000|2022-02-17 16:05:00|65414.1|65399.1|65422.1|65407.1|65424.6|65409.6|65396.2|65381.2|880
1645114200000|2022-02-17 16:10:00|65421.9|65406.9|65434.7|65419.7|65443.1|65426.4|65415.8|65400.8|824
1645114500000|2022-02-17 16:15:00|65435.1|65420.1|65467.7|65452.7|65469.5|65454.5|65431.4|65416|807
1645114800000|2022-02-17 16:20:00|65467.9|65452.9|65460.4|65445.4|65477.5|65462.5|65457.3|65442|778
1645115100000|2022-02-17 16:25:00|65460.1|65445.1|65451.5|65436.5|65473.7|65458.7|65450.5|65435.5|785
1645115400000|2022-02-17 16:30:00|65451.8|65436.8|65447.8|65432.8|65455.5|65440.5|65442.3|65427.3|664
1645115700000|2022-02-17 16:35:00|65447|65432|65453.9|65433.9|65457.4|65439.2|65435.6|65419.9|658
1645116000000|2022-02-17 16:40:00|65454|65434|65436.3|65421.3|65466|65450|65431.1|65414.1|742
1645116300000|2022-02-17 16:45:00|65436.4|65421.4|65447.6|65432.6|65459.3|65441.3|65436.3|65421.3|742
1645116600000|2022-02-17 16:50:00|65447.5|65432.5|65449.8|65434.8|65459.3|65444.3|65435.8|65420.8|704
1645116900000|2022-02-17 16:55:00|65449.7|65434.7|65474.3|65459.3|65477.7|65462.7|65449.7|65434.7|767
1645117200000|2022-02-17 17:00:00|65472.9|65457.9|65469.7|65454.7|65490.4|65475.4|65463.4|65446|754
1645117500000|2022-02-17 17:05:00|65469.5|65454.5|65475.3|65460.3|65485.4|65469.9|65469.5|65453.5|749
1645117800000|2022-02-17 17:10:00|65475.5|65460.5|65485|65470|65490.1|65473|65465.2|65450.2|665
1645118100000|2022-02-17 17:15:00|65485.3|65470.3|65471.4|65456.4|65488.2|65473.2|65470.1|65455.1|660
1645118400000|2022-02-17 17:20:00|65470.9|65455.9|65454.4|65439.4|65479.5|65464.5|65435.8|65417.9|676
1645118700000|2022-02-17 17:25:00|65452.6|65437.6|65475.8|65460.8|65479.1|65464.1|65449|65433|586
1645119000000|2022-02-17 17:30:00|65475.6|65460.6|65467.9|65452.9|65480.7|65465.7|65451|65436|605
1645119300000|2022-02-17 17:35:00|65467.8|65452.8|65468.5|65453.5|65470.9|65455.7|65458.8|65443.8|530
1645119600000|2022-02-17 17:40:00|65468.6|65453.6|65465.9|65450.9|65474.9|65459.9|65450.5|65435.5|499
1645119900000|2022-02-17 17:45:00|65466|65451|65472.9|65457.9|65475.8|65459.9|65453.4|65438.4|623
1645120200000|2022-02-17 17:50:00|65472.7|65457.7|65483.4|65468.4|65491.9|65476.9|65471.8|65456.8|645
1645120500000|2022-02-17 17:55:00|65483.6|65468.6|65499.2|65484.2|65504|65489|65483.6|65468.6|600
1645120800000|2022-02-17 18:00:00|65499|65484|65507.3|65492.3|65509.1|65494.1|65496.4|65481.4|663
1645121100000|2022-02-17 18:05:00|65507|65492|65499.8|65484.8|65507.6|65492.6|65498.4|65483.3|593
1645121400000|2022-02-17 18:10:00|65500.2|65485.2|65506.9|65491.9|65511|65496|65492.6|65477.6|643
1645121700000|2022-02-17 18:15:00|65506.8|65491.8|65491|65476|65508.2|65493.2|65487.3|65472.3|617
1645122000000|2022-02-17 18:20:00|65491.1|65476.1|65484.4|65469.4|65495.1|65480.1|65480.6|65465.6|608
1645122300000|2022-02-17 18:25:00|65484.5|65469.5|65471.6|65456.6|65488.4|65473.4|65469.7|65453.4|565
1645122600000|2022-02-17 18:30:00|65471.9|65456.9|65479.1|65464.1|65482.4|65467.4|65465.8|65450.8|608
1645122900000|2022-02-17 18:35:00|65479.2|65464.2|65484.1|65469.1|65489.8|65472.4|65470.8|65453.7|524
1645123200000|2022-02-17 18:40:00|65483.9|65468.9|65478|65463|65485.3|65470.3|65475|65458.5|403
1645123500000|2022-02-17 18:45:00|65477.9|65462.9|65473.3|65458.3|65487.7|65470|65471.1|65456.1|556
1645123800000|2022-02-17 18:50:00|65473.5|65458.5|65466.4|65451.4|65479.8|65464.8|65466|65451|502
1645124100000|2022-02-17 18:55:00|65466.5|65451.5|65480.6|65465.6|65481.9|65466.9|65466.5|65451.5|561
1645124400000|2022-02-17 19:00:00|65480.4|65465.4|65487|65472|65493.3|65478.3|65479.1|65464.1|504
1645124700000|2022-02-17 19:05:00|65486.9|65471.9|65483.7|65468.7|65488.3|65473.3|65479.8|65464.8|580
1645125000000|2022-02-17 19:10:00|65483.6|65468.6|65479.8|65464.8|65486.9|65471.9|65477.7|65462.7|505
1645125300000|2022-02-17 19:15:00|65479.7|65464.7|65471.9|65456.9|65484.3|65469.3|65471.7|65456.7|559
1645125600000|2022-02-17 19:20:00|65472.1|65457.1|65481.2|65466.2|65484.3|65466.2|65469|65454|394
1645125900000|2022-02-17 19:25:00|65482.7|65467.7|65474.4|65459.4|65484.6|65469.6|65473.1|65457.5|446
1645126200000|2022-02-17 19:30:00|65473.6|65458.6|65465.3|65450.3|65474|65459|65463.4|65448.4|503
1645126500000|2022-02-17 19:35:00|65465.2|65450.2|65453.4|65438.4|65466.6|65451.6|65453.1|65436.8|492
1645126800000|2022-02-17 19:40:00|65454|65439|65458.4|65443.4|65465.8|65450.8|65453.2|65438.2|496
1645127100000|2022-02-17 19:45:00|65458.1|65443.1|65461.7|65446.7|65467.6|65452.6|65457|65442|458
1645127400000|2022-02-17 19:50:00|65461.5|65446.5|65460.6|65445.6|65476.5|65461.5|65459.9|65442.9|500
1645127700000|2022-02-17 19:55:00|65460.7|65445.7|65472.6|65457.6|65478.6|65463.6|65455.4|65440.4|719
1645128000000|2022-02-17 20:00:00|65471.7|65451.7|65496.1|65481.1|65496.7|65481.7|65468|65450.2|661
1645128300000|2022-02-17 20:05:00|65496|65481|65509.9|65494.9|65513.3|65498.3|65495|65480|599
1645128600000|2022-02-17 20:10:00|65510|65495|65497.9|65482.9|65514.2|65497.3|65497.7|65482.7|642
1645128900000|2022-02-17 20:15:00|65498|65483|65482.6|65467.6|65504.4|65489.4|65481.1|65466.1|625
1645129200000|2022-02-17 20:20:00|65482.5|65467.5|65490.4|65475.4|65493.9|65478.9|65478.6|65463.6|560
1645129500000|2022-02-17 20:25:00|65490.6|65475.6|65490.7|65475.7|65493.1|65478.1|65483.5|65468.5|626
1645129800000|2022-02-17 20:30:00|65490.9|65475.9|65487.4|65472.4|65494.2|65479.2|65484.9|65469.9|542
1645130100000|2022-02-17 20:35:00|65487.5|65472.5|65476.6|65461.6|65488.4|65473.4|65476|65461|520
1645130400000|2022-02-17 20:40:00|65476.7|65461.7|65483.5|65468.5|65488.6|65473.6|65476.5|65461.5|573
1645130700000|2022-02-17 20:45:00|65483.4|65468.4|65489.6|65474.6|65491|65476|65480.6|65465.6|523
1645131000000|2022-02-17 20:50:00|65490.3|65475.3|65490.4|65475.4|65499.8|65484.8|65486.1|65471.1|599
1645131300000|2022-02-17 20:55:00|65490.6|65475.6|65497.7|65477.7|65497.7|65479.1|65479.9|65460.3|739
1645131600000|2022-02-17 21:00:00|65495.8|65480.8|65493.2|65473.2|65503.5|65485.7|65492.7|65473|342
1645131900000|2022-02-17 21:05:00|65494.6|65474.6|65489.2|65469.2|65495.4|65475.4|65482.9|65466.3|269
1645132200000|2022-02-17 21:10:00|65489.6|65469.6|65495.2|65475.2|65498.7|65478.7|65485.7|65467.7|235
1645132500000|2022-02-17 21:15:00|65495.4|65475.4|65490.5|65470.5|65499.2|65479.2|65485.3|65465.3|214
1645132800000|2022-02-17 21:20:00|65489.7|65469.7|65489.5|65469.5|65491.5|65471.5|65484.9|65464.9|293
1645133100000|2022-02-17 21:25:00|65489.4|65469.4|65482.1|65467.1|65499.3|65481.2|65482.1|65466.2|297
1645133400000|2022-02-17 21:30:00|65485.1|65470.1|65494.1|65474.1|65494.1|65474.1|65484|65464.8|231
1645133700000|2022-02-17 21:35:00|65493.8|65473.8|65485|65465|65496.3|65476.3|65483.5|65463.5|165
1645134000000|2022-02-17 21:40:00|65485.7|65465.7|65498.1|65478.1|65498.1|65478.1|65485|65465|228
1645134300000|2022-02-17 21:45:00|65497.1|65477.1|65492.6|65472.6|65497.7|65477.7|65480.4|65460.4|296
1645134600000|2022-02-17 21:50:00|65492.7|65472.7|65484.6|65464.6|65493.1|65473.1|65481.8|65461.8|361
1645134900000|2022-02-17 21:55:00|65484.1|65464.1|65497.6|65448.9|65501.8|65465.8|65478.9|65448|248
1645135200000|2022-02-17 22:00:00|65501.9|65449.6|65504|65434.3|65510.5|65458.3|65498|65432.9|27
1645135500000|2022-02-17 22:05:00|65517.9|65438|65489.5|65449.4|65522.6|65451|65481.5|65428|253
1645135800000|2022-02-17 22:10:00|65491.7|65445.2|65478.4|65436.6|65493.9|65449.1|65475.3|65432.4|280
1645136100000|2022-02-17 22:15:00|65478.3|65435.4|65516.8|65450|65558.8|65459.8|65475.9|65413.2|268
1645136400000|2022-02-17 22:20:00|65515.6|65450.1|65528.2|65442.7|65547.5|65462.5|65504.7|65429.2|203
1645136700000|2022-02-17 22:25:00|65535.1|65438.9|65520.8|65443|65546.8|65461|65506.9|65414.5|238
1645137000000|2022-02-17 22:30:00|65532.5|65433.5|65497.5|65454.3|65534.1|65456.7|65494.6|65431.7|199
1645137300000|2022-02-17 22:35:00|65500.4|65455.6|65491.8|65465.5|65504.8|65470.2|65487.1|65452|151
1645137600000|2022-02-17 22:40:00|65503.9|65467.6|65488.1|65460.4|65509.6|65470.5|65486.7|65451.5|220
1645137900000|2022-02-17 22:45:00|65488.5|65461|65487.7|65467.1|65501.9|65468.8|65485.8|65456.3|126
1645138200000|2022-02-17 22:50:00|65488.3|65466.9|65486|65464.1|65492.2|65467|65482.7|65457.8|160
1645138500000|2022-02-17 22:55:00|65487.6|65460|65497|65459.3|65521.7|65471.5|65485.3|65447.1|327
1645138800000|2022-02-17 23:00:00|65498.9|65458.5|65477.3|65455.7|65532.1|65474.9|65475.3|65433.1|543
1645139100000|2022-02-17 23:05:00|65476.9|65454.8|65457.3|65437|65481|65457.3|65454.6|65432|457
1645139400000|2022-02-17 23:10:00|65459.6|65432|65449.9|65429.9|65460.2|65438.6|65447.1|65422.5|405
1645139700000|2022-02-17 23:15:00|65449.8|65429.8|65450.1|65430.1|65464.9|65443.3|65447|65427|373
1645140000000|2022-02-17 23:20:00|65450.2|65430.2|65450.4|65430.4|65455.2|65435.2|65447.2|65427.2|307
1645140300000|2022-02-17 23:25:00|65449.3|65429.3|65449.7|65429.7|65452.5|65432.5|65444.3|65424.3|247
1645140600000|2022-02-17 23:30:00|65449|65429|65452.5|65432.5|65455|65435|65446.4|65426.4|298
1645140900000|2022-02-17 23:35:00|65451.8|65431.8|65452.3|65432.3|65462.7|65442.7|65449.6|65429.6|317
1645141200000|2022-02-17 23:40:00|65452|65432|65454.3|65434.3|65461.2|65441.2|65450.9|65430.9|277
1645141500000|2022-02-17 23:45:00|65454.5|65434.5|65456.6|65436.6|65467.2|65447.2|65452.4|65432.4|317
1645141800000|2022-02-17 23:50:00|65456.5|65436.5|65463.6|65443.6|65464.2|65444.2|65452.2|65432.2|252
1645142100000|2022-02-17 23:55:00|65463.4|65443.4|65478.7|65458.7|65478.8|65458.8|65463.4|65443.4|310
1645142400000|2022-02-18 00:00:00|65478.8|65458.8|65483.5|65463.5|65493.3|65473.3|65466.2|65446.2|487
1645142700000|2022-02-18 00:05:00|65483.2|65463.2|65482.3|65462.3|65491|65471|65469.6|65449.6|412
1645143000000|2022-02-18 00:10:00|65481.5|65461.5|65502.4|65482.4|65504.5|65484.5|65479.9|65459.9|385
1645143300000|2022-02-18 00:15:00|65502.7|65482.7|65492.8|65472.8|65503.2|65483.2|65490.9|65470.9|451
1645143600000|2022-02-18 00:20:00|65492.7|65472.7|65502.1|65482.1|65503.2|65483.2|65486.9|65466.9|340
1645143900000|2022-02-18 00:25:00|65502.4|65482.4|65497.7|65477.7|65507.3|65487.3|65493.9|65473.9|382
1645144200000|2022-02-18 00:30:00|65498.4|65478.4|65503|65483|65504.7|65484.7|65495.4|65475.4|284
1645144500000|2022-02-18 00:35:00|65503.3|65483.3|65505.5|65485.5|65508.7|65488.7|65500.1|65480.1|292
1645144800000|2022-02-18 00:40:00|65505.9|65485.9|65505|65485|65506.5|65486.5|65499.7|65479.7|225
1645145100000|2022-02-18 00:45:00|65505.2|65485.2|65507.5|65487.5|65511.2|65491.2|65500.8|65480.8|298
1645145400000|2022-02-18 00:50:00|65507.6|65487.6|65502.1|65482.1|65512.8|65492.8|65498.3|65478.3|516
1645145700000|2022-02-18 00:55:00|65501|65481|65503.2|65483.2|65510.4|65490.4|65495.8|65475.8|396
1645146000000|2022-02-18 01:00:00|65503|65483|65502.8|65482.8|65513.6|65493.6|65500.2|65480.2|507
1645146300000|2022-02-18 01:05:00|65502.9|65482.9|65496|65476|65505.3|65485.3|65491.4|65471.4|565
1645146600000|2022-02-18 01:10:00|65495.9|65475.9|65501.4|65481.4|65502.4|65482.4|65492|65472|503
1645146900000|2022-02-18 01:15:00|65501.6|65481.6|65500.5|65480.5|65506.2|65486.2|65497.7|65477.7|452
1645147200000|2022-02-18 01:20:00|65500.4|65480.4|65500.4|65480.4|65506|65486|65494.8|65474.8|398
1645147500000|2022-02-18 01:25:00|65500|65480|65499.8|65479.8|65502.9|65482.9|65490.2|65470.2|415
1645147800000|2022-02-18 01:30:00|65499.6|65479.6|65458|65438|65500|65480|65439.2|65419.2|891
1645148100000|2022-02-18 01:35:00|65457.9|65437.9|65486.6|65466.6|65501.6|65481.6|65457.2|65437.2|823
1645148400000|2022-02-18 01:40:00|65486.4|65466.4|65471.3|65451.3|65494.8|65474.8|65469.3|65449.3|777
1645148700000|2022-02-18 01:45:00|65470.8|65450.8|65470.8|65450.8|65494.2|65474.2|65467.9|65447.9|695
1645149000000|2022-02-18 01:50:00|65470.9|65450.9|65440.3|65420.3|65470.9|65450.9|65434.7|65414.7|730
1645149300000|2022-02-18 01:55:00|65440.2|65420.2|65454|65434|65462|65442|65435.3|65415.3|746
1645149600000|2022-02-18 02:00:00|65454.2|65434.2|65450.2|65430.2|65460.4|65440.4|65447.7|65427.7|657
1645149900000|2022-02-18 02:05:00|65450.1|65430.1|65440.7|65420.7|65451.8|65431.8|65435.8|65415.8|635
1645150200000|2022-02-18 02:10:00|65440.6|65420.6|65442.3|65422.3|65451.4|65431.4|65434.3|65414.3|584
1645150500000|2022-02-18 02:15:00|65442.2|65422.2|65449.6|65429.6|65453.6|65433.6|65441|65421|556
1645150800000|2022-02-18 02:20:00|65449.7|65429.7|65445|65425|65456.7|65436.7|65444.3|65424.3|470
1645151100000|2022-02-18 02:25:00|65443.3|65423.3|65458.4|65438.4|65459.2|65439.2|65438.5|65418.5|552
1645151400000|2022-02-18 02:30:00|65458.3|65438.3|65469.4|65449.4|65469.5|65449.5|65453.5|65433.5|568
1645151700000|2022-02-18 02:35:00|65469.2|65449.2|65480.4|65460.4|65485.9|65465.9|65465.5|65445.5|483
1645152000000|2022-02-18 02:40:00|65480.5|65460.5|65475.5|65455.5|65481.4|65461.4|65473.6|65453.6|282
1645152300000|2022-02-18 02:45:00|65475.6|65455.6|65471|65451|65476.1|65456.1|65465.5|65445.5|365
1645152600000|2022-02-18 02:50:00|65470.9|65450.9|65462.5|65442.5|65476.5|65456.5|65462.5|65442.5|465
1645152900000|2022-02-18 02:55:00|65462.3|65442.3|65460.8|65440.8|65468.6|65448.6|65454.2|65434.2|641
1645153200000|2022-02-18 03:00:00|65460.4|65440.4|65467.2|65447.2|65477.8|65457.8|65460.3|65440.3|481
1645153500000|2022-02-18 03:05:00|65467.1|65447.1|65465.3|65445.3|65471.8|65451.8|65462.2|65442.2|401
1645153800000|2022-02-18 03:10:00|65465.4|65445.4|65462|65442|65466.4|65446.4|65456.6|65436.6|475
1645154100000|2022-02-18 03:15:00|65461.9|65441.9|65462.8|65442.8|65467.5|65447.5|65459.8|65439.8|414
1645154400000|2022-02-18 03:20:00|65462.9|65442.9|65461.5|65441.5|65466|65446|65460.2|65440.2|399
1645154700000|2022-02-18 03:25:00|65461.4|65441.4|65453.1|65433.1|65465.6|65445.6|65448.9|65428.9|457
1645155000000|2022-02-18 03:30:00|65453|65433|65448|65428|65455.7|65435.7|65442.5|65422.5|410
1645155300000|2022-02-18 03:35:00|65447.9|65427.9|65445.6|65425.6|65456.9|65436.9|65443.4|65423.4|472
1645155600000|2022-02-18 03:40:00|65445.5|65425.5|65453.7|65433.7|65457.1|65437.1|65445.1|65425.1|406
1645155900000|2022-02-18 03:45:00|65453.5|65433.5|65456.7|65436.7|65460.3|65440.3|65452.5|65432.5|484
1645156200000|2022-02-18 03:50:00|65456.8|65436.8|65457.7|65437.7|65461.9|65441.9|65455.3|65435.3|357
1645156500000|2022-02-18 03:55:00|65457.3|65437.3|65458.1|65438.1|65460.6|65440.6|65452.7|65432.7|425
1645156800000|2022-02-18 04:00:00|65457.9|65437.9|65458.5|65438.5|65461.5|65441.5|65450.2|65430.2|410
1645157100000|2022-02-18 04:05:00|65458.1|65438.1|65457.8|65437.8|65464.7|65444.7|65455.6|65435.6|374
1645157400000|2022-02-18 04:10:00|65457.7|65437.7|65455.3|65435.3|65460|65440|65453.1|65433.1|389
1645157700000|2022-02-18 04:15:00|65456.3|65436.3|65457.9|65437.9|65458.4|65438.4|65451.8|65431.8|342
1645158000000|2022-02-18 04:20:00|65457.6|65437.6|65457.3|65437.3|65459.8|65439.8|65454.4|65434.4|316
1645158300000|2022-02-18 04:25:00|65457.9|65437.9|65455.1|65435.1|65459.9|65439.9|65453.8|65433.8|359
1645158600000|2022-02-18 04:30:00|65455.3|65435.3|65454.4|65434.4|65460.8|65440.8|65452.1|65432.1|371
1645158900000|2022-02-18 04:35:00|65454.5|65434.5|65458|65438|65463.1|65443.1|65452.5|65432.5|327
1645159200000|2022-02-18 04:40:00|65457.9|65437.9|65458.1|65438.1|65465.6|65445.6|65455.7|65435.7|333
1645159500000|2022-02-18 04:45:00|65458.2|65438.2|65459.6|65439.6|65462.9|65442.9|65455.3|65435.3|404
1645159800000|2022-02-18 04:50:00|65459.4|65439.4|65459|65439|65462.1|65442.1|65454.4|65434.4|345
1645160100000|2022-02-18 04:55:00|65459.1|65439.1|65479.7|65459.7|65483.5|65463.5|65457.4|65437.4|475
1645160400000|2022-02-18 05:00:00|65479.6|65459.6|65473.2|65453.2|65480|65460|65471.9|65451.9|368
1645160700000|2022-02-18 05:05:00|65473.1|65453.1|65470.2|65450.2|65475.2|65455.2|65469.7|65449.7|297
1645161000000|2022-02-18 05:10:00|65470.8|65450.8|65476.5|65456.5|65477.5|65457.5|65465|65445|433
1645161300000|2022-02-18 05:15:00|65476.7|65456.7|65476.1|65456.1|65482.6|65462.6|65475.5|65455.5|421
1645161600000|2022-02-18 05:20:00|65475.8|65455.8|65488.5|65468.5|65490.2|65470.2|65473.4|65453.4|364
1645161900000|2022-02-18 05:25:00|65488.6|65468.6|65492.1|65472.1|65492.3|65472.3|65477.2|65457.2|409
1645162200000|2022-02-18 05:30:00|65492.2|65472.2|65486.5|65466.5|65492.8|65472.8|65483.7|65465.6|419
1645162500000|2022-02-18 05:35:00|65486.4|65466.4|65474.2|65454.2|65486.4|65466.4|65469.7|65452.2|389
1645162800000|2022-02-18 05:40:00|65474.4|65454.4|65466.9|65446.9|65475.8|65455.8|65465.3|65446|562
1645163100000|2022-02-18 05:45:00|65466.8|65446.8|65461|65441|65466.9|65448.8|65460.3|65440.3|417
1645163400000|2022-02-18 05:50:00|65461.5|65441.5|65462.2|65442.2|65464.1|65446.1|65455.9|65438.2|477
1645163700000|2022-02-18 05:55:00|65462.1|65442.1|65466.2|65446.2|65467.2|65447.3|65456.9|65438.5|440
1645164000000|2022-02-18 06:00:00|65466.3|65446.3|65461.2|65441.2|65467.5|65448.6|65457.9|65438.6|465
1645164300000|2022-02-18 06:05:00|65461.3|65441.3|65465.8|65445.8|65467.9|65447.9|65455.5|65437.1|412
1645164600000|2022-02-18 06:10:00|65466.1|65446.1|65456.3|65436.3|65466.6|65448.2|65448.4|65431|380
1645164900000|2022-02-18 06:15:00|65456.5|65436.5|65449.8|65429.8|65463.1|65443.1|65447.3|65427.3|440
1645165200000|2022-02-18 06:20:00|65450.3|65430.3|65447.8|65427.8|65452.5|65432.6|65444.1|65425.6|411
1645165500000|2022-02-18 06:25:00|65447.9|65427.9|65455.6|65435.6|65457.1|65437.1|65446|65426.6|498
1645165800000|2022-02-18 06:30:00|65455.5|65435.5|65455|65435|65461.7|65441.7|65452.1|65432.1|433
1645166100000|2022-02-18 06:35:00|65455.1|65435.1|65443.7|65423.7|65459.3|65439.3|65442.8|65422.8|433
1645166400000|2022-02-18 06:40:00|65444.2|65424.2|65440.1|65420.1|65447.5|65428.1|65437.7|65418.9|431
1645166700000|2022-02-18 06:45:00|65440|65420|65436|65421|65449.1|65432.6|65434.8|65419|499
1645167000000|2022-02-18 06:50:00|65436.2|65421.2|65437.9|65422.9|65442|65425.1|65430.2|65412.9|379
1645167300000|2022-02-18 06:55:00|65438.2|65423.2|65438.2|65418.2|65442.9|65426.8|65430.5|65412.3|537
1645167600000|2022-02-18 07:00:00|65438.5|65418.5|65444.9|65429.9|65454.6|65436.4|65436.5|65418.5|680
1645167900000|2022-02-18 07:05:00|65444.2|65429.2|65448.6|65428.6|65459.2|65442.4|65443.2|65427.2|601
1645168200000|2022-02-18 07:10:00|65449|65429|65440|65425|65449|65430.9|65431.1|65413.2|719
1645168500000|2022-02-18 07:15:00|65439.7|65424.7|65436.7|65421.7|65442.4|65425|65426.9|65411.9|624
1645168800000|2022-02-18 07:20:00|65437.1|65422.1|65427.3|65412.3|65442.7|65426.7|65419.5|65402.5|589
1645169100000|2022-02-18 07:25:00|65427|65412|65430.6|65415.6|65440.8|65425.8|65418.8|65403.8|673
1645169400000|2022-02-18 07:30:00|65430.8|65415.8|65431.4|65416.4|65449|65434|65428.1|65413.1|584
1645169700000|2022-02-18 07:35:00|65431.3|65416.3|65416.2|65401.2|65431.8|65416.8|65415.5|65400.5|572
1645170000000|2022-02-18 07:40:00|65417.1|65402.1|65422.1|65407.1|65430.5|65414.3|65416.8|65399.4|492
1645170300000|2022-02-18 07:45:00|65421.8|65406.8|65416|65401|65424|65409|65413.7|65398.7|496
1645170600000|2022-02-18 07:50:00|65415.2|65400.2|65428.8|65413.8|65435.7|65420.7|65415.2|65400.2|510
1645170900000|2022-02-18 07:55:00|65429|65414|65434.5|65419.5|65446.2|65431.2|65426.4|65411.4|651
1645171200000|2022-02-18 08:00:00|65435.5|65420.5|65432.3|65412.3|65435.6|65420.6|65414.7|65398.9|799
1645171500000|2022-02-18 08:05:00|65431.2|65416.2|65455.7|65440.7|65459.1|65442.2|65428|65409.9|836
1645171800000|2022-02-18 08:10:00|65455.2|65440.2|65436.8|65421.8|65457.1|65441.2|65426.5|65409.8|681
1645172100000|2022-02-18 08:15:00|65436.7|65421.7|65421.3|65406.3|65439.3|65424.3|65414.2|65399.2|712
1645172400000|2022-02-18 08:20:00|65421.6|65406.6|65434.8|65419.8|65441.3|65426.3|65415.8|65400.8|607
1645172700000|2022-02-18 08:25:00|65434.9|65419.9|65420.3|65405.3|65437.4|65422.4|65413.4|65398.4|704
1645173000000|2022-02-18 08:30:00|65420|65405|65408.7|65393.7|65427.7|65412.7|65407.4|65392.4|675
1645173300000|2022-02-18 08:35:00|65408.6|65393.6|65418|65403|65431.4|65416.4|65408|65393|777
1645173600000|2022-02-18 08:40:00|65417.7|65402.7|65410.3|65395.3|65426.9|65411.9|65408.5|65393.5|724
1645173900000|2022-02-18 08:45:00|65410|65395|65412.9|65397.9|65425.9|65410.9|65392.2|65377.2|823
1645174200000|2022-02-18 08:50:00|65415.1|65400.1|65422.5|65402.5|65433|65418|65411.4|65396.4|718
1645174500000|2022-02-18 08:55:00|65418.8|65403.8|65403.6|65383.6|65419.1|65404.1|65398.5|65380.6|807
1645174800000|2022-02-18 09:00:00|65400.9|65385.9|65416.4|65401.4|65425|65408.3|65392.4|65377.4|756
1645175100000|2022-02-18 09:05:00|65416.5|65401.5|65423.3|65408.3|65426.9|65411.9|65411|65396|672
1645175400000|2022-02-18 09:10:00|65423.2|65408.2|65425.9|65410.9|65439.4|65424.4|65421.4|65406.4|635
1645175700000|2022-02-18 09:15:00|65426|65411|65428.5|65413.5|65429.1|65414.1|65418.2|65403.2|583
1645176000000|2022-02-18 09:20:00|65428.6|65413.6|65431.7|65416.7|65446.2|65431.2|65424.4|65409.4|615
1645176300000|2022-02-18 09:25:00|65431.6|65416.6|65449.9|65429.9|65464.7|65449.2|65431.6|65416.6|772
1645176600000|2022-02-18 09:30:00|65446.8|65431.8|65436.4|65421.4|65460.1|65443.8|65433.3|65418.3|742
1645176900000|2022-02-18 09:35:00|65435.4|65420.4|65427.5|65412.5|65439.6|65423.1|65423.4|65408.4|616
1645177200000|2022-02-18 09:40:00|65427.2|65412.2|65424.6|65404.6|65433.1|65418.1|65416.9|65401.9|641
1645177500000|2022-02-18 09:45:00|65424.3|65404.3|65424.3|65409.3|65427|65412|65414|65399|605
1645177800000|2022-02-18 09:50:00|65424.2|65409.2|65426.2|65411.2|65427.5|65412.5|65413.7|65398.7|611
1645178100000|2022-02-18 09:55:00|65425.8|65410.8|65422.9|65402.9|65427|65412|65410.9|65395.9|680
1645178400000|2022-02-18 10:00:00|65420|65405|65416|65396|65429.5|65414.5|65412.6|65396|707
1645178700000|2022-02-18 10:05:00|65413.7|65398.7|65447.3|65432.3|65449.8|65434.8|65411.1|65396|730
1645179000000|2022-02-18 10:10:00|65447.5|65432.5|65456.6|65441.6|65468|65453|65437.5|65422.5|693
1645179300000|2022-02-18 10:15:00|65456.7|65441.7|65449|65434|65468.6|65453.1|65440.2|65422.6|760
1645179600000|2022-02-18 10:20:00|65448.8|65433.8|65444.5|65424.5|65452.7|65436.2|65434.7|65418.4|688
1645179900000|2022-02-18 10:25:00|65444.8|65424.8|65448.6|65428.6|65453|65434.4|65433|65416.2|742
1645180200000|2022-02-18 10:30:00|65445.5|65430.5|65448.2|65433.2|65449.5|65433.7|65432.4|65415.2|632
1645180500000|2022-02-18 10:35:00|65448|65433|65439.2|65424.2|65453.8|65438.8|65433.1|65418.1|601
1645180800000|2022-02-18 10:40:00|65438.9|65423.9|65443.4|65428.4|65453|65438|65435.1|65420.1|569
1645181100000|2022-02-18 10:45:00|65443.1|65428.1|65460.2|65445.2|65463.8|65448.8|65443.1|65428.1|559
1645181400000|2022-02-18 10:50:00|65459.9|65444.9|65468.2|65453.2|65471.9|65456.2|65456.9|65441.9|606
1645181700000|2022-02-18 10:55:00|65468|65453|65475|65460|65478.4|65463.4|65458.4|65440.8|595
1645182000000|2022-02-18 11:00:00|65477.1|65462.1|65476.5|65461.5|65484.2|65469.2|65469.4|65454.4|538
1645182300000|2022-02-18 11:05:00|65477|65462|65480.6|65465.6|65485.3|65468.9|65471.6|65456.6|568
1645182600000|2022-02-18 11:10:00|65480.4|65465.4|65492.2|65477.2|65509.9|65492.2|65473.5|65458.5|655
1645182900000|2022-02-18 11:15:00|65493|65478|65500.7|65485.7|65507.1|65492.1|65487.2|65472.2|600
1645183200000|2022-02-18 11:20:00|65500.6|65485.6|65522.7|65507.7|65524.2|65509.2|65492.5|65477.5|624
1645183500000|2022-02-18 11:25:00|65522.4|65507.4|65554.2|65539.2|65557.1|65542.1|65516.6|65501.6|556
1645183800000|2022-02-18 11:30:00|65554.3|65539.3|65519.5|65504.5|65559.2|65542.1|65519.2|65504.2|681
1645184100000|2022-02-18 11:35:00|65519.2|65504.2|65499.9|65484.9|65523.2|65506.9|65497.3|65482.3|537
1645184400000|2022-02-18 11:40:00|65500.5|65485.5|65500.2|65485.2|65515|65500|65497.9|65482.9|521
1645184700000|2022-02-18 11:45:00|65500.3|65485.3|65501|65486|65509.2|65494.2|65496.5|65481.5|568
1645185000000|2022-02-18 11:50:00|65501.2|65486.2|65487.8|65472.8|65507.3|65492.3|65480.9|65465.9|581
1645185300000|2022-02-18 11:55:00|65487.1|65472.1|65470.2|65455.2|65490.1|65475.1|65463.5|65448.5|631
1645185600000|2022-02-18 12:00:00|65470.3|65455.3|65478.6|65463.6|65479|65464|65460.9|65445.1|626
1645185900000|2022-02-18 12:05:00|65478.4|65463.4|65481|65466|65491.2|65476.2|65472.9|65456.3|607
1645186200000|2022-02-18 12:10:00|65481.2|65466.2|65474.9|65459.9|65483.8|65468.8|65473.8|65458.8|462
1645186500000|2022-02-18 12:15:00|65475.1|65460.1|65468.3|65453.3|65486.3|65469.5|65465.2|65447.4|603
1645186800000|2022-02-18 12:20:00|65467.4|65452.4|65475.2|65460.2|65480.5|65465.5|65462.8|65447.8|601
1645187100000|2022-02-18 12:25:00|65475.3|65460.3|65470|65455|65489.1|65474.1|65464.7|65448.9|529
1645187400000|2022-02-18 12:30:00|65469.6|65454.6|65454|65439|65472.1|65457.1|65447.2|65432.2|548
1645187700000|2022-02-18 12:35:00|65454.3|65439.3|65452|65437|65457.8|65442.8|65447.6|65432.6|491
1645188000000|2022-02-18 12:40:00|65452.2|65437.2|65448|65433|65460.2|65445.2|65442.4|65427.4|546
1645188300000|2022-02-18 12:45:00|65447.8|65432.8|65448.1|65433.1|65456.8|65440.6|65435.9|65420.9|619
1645188600000|2022-02-18 12:50:00|65449.2|65434.2|65465.1|65450.1|65466.5|65451.5|65448.5|65433.5|667
1645188900000|2022-02-18 12:55:00|65463|65448|65482.4|65467.4|65498.7|65483.7|65461.7|65446.7|874
1645189200000|2022-02-18 13:00:00|65482.9|65467.9|65500.4|65485.4|65507.8|65491.9|65479.5|65464.5|834
1645189500000|2022-02-18 13:05:00|65500|65485|65508.9|65493.9|65508.9|65493.9|65474.7|65459.7|770
1645189800000|2022-02-18 13:10:00|65508.4|65493.4|65522.5|65507.5|65529.8|65512.8|65503|65488|909
1645190100000|2022-02-18 13:15:00|65522.7|65507.7|65511.5|65496.5|65522.7|65507.7|65498.8|65483.8|787
1645190400000|2022-02-18 13:20:00|65511.7|65496.7|65507.7|65492.7|65512.9|65497.9|65492.3|65477.3|790
1645190700000|2022-02-18 13:25:00|65507.6|65492.6|65534.1|65519.1|65541.7|65526.7|65507.6|65492.6|866
1645191000000|2022-02-18 13:30:00|65536|65521|65509.6|65494.6|65540.9|65525.9|65503.6|65488.6|907
1645191300000|2022-02-18 13:35:00|65509.8|65494.8|65488.7|65473.7|65516.9|65501.9|65487.4|65472.4|787
1645191600000|2022-02-18 13:40:00|65488.2|65473.2|65490|65475|65500.4|65482.5|65472.2|65454.2|797
1645191900000|2022-02-18 13:45:00|65489.6|65474.6|65512.7|65497.7|65529.7|65514.7|65488.9|65473.9|734
1645192200000|2022-02-18 13:50:00|65512.8|65497.8|65517.1|65502.1|65531.1|65516.1|65508.6|65493.6|635
1645192500000|2022-02-18 13:55:00|65517.2|65502.2|65546.7|65526.7|65554.1|65537|65511.9|65496.9|783
1645192800000|2022-02-18 14:00:00|65547.3|65527.3|65555.1|65540.1|65567.6|65552.6|65530|65515|780
1645193100000|2022-02-18 14:05:00|65555.3|65540.3|65596.5|65581.5|65604|65587.3|65552.9|65537.9|812
1645193400000|2022-02-18 14:10:00|65594.3|65579.3|65594.6|65579.6|65604.6|65589.6|65580|65565|812
1645193700000|2022-02-18 14:15:00|65594.5|65579.5|65580.2|65560.2|65600.2|65585.2|65567.4|65552.4|841
1645194000000|2022-02-18 14:20:00|65577.7|65562.7|65550.9|65535.9|65580.2|65562.7|65549.9|65534.9|786
1645194300000|2022-02-18 14:25:00|65550.8|65535.8|65561.3|65546.3|65597.3|65580.2|65546.4|65530.5|895
1645194600000|2022-02-18 14:30:00|65561.2|65546.2|65576.3|65561.3|65581.7|65564.5|65546.7|65531.4|886
1645194900000|2022-02-18 14:35:00|65576.6|65561.6|65566.7|65551.7|65581.4|65566.4|65545.5|65530.5|846
1645195200000|2022-02-18 14:40:00|65570.5|65555.5|65580.7|65565.7|65592.5|65577.5|65561.5|65546.5|855
1645195500000|2022-02-18 14:45:00|65581.5|65566.5|65557.6|65542.6|65584.2|65569.2|65553.4|65538.4|811
1645195800000|2022-02-18 14:50:00|65557.2|65542.2|65566.5|65551.5|65567.4|65552.4|65547.2|65532.2|790
1645196100000|2022-02-18 14:55:00|65564.7|65549.7|65550.2|65535.2|65567.1|65552.1|65533.7|65518.1|861
1645196400000|2022-02-18 15:00:00|65551.5|65536.5|65551.7|65536.7|65579.5|65564.5|65548.9|65531.3|835
1645196700000|2022-02-18 15:05:00|65551.9|65536.9|65526.7|65511.7|65552.8|65537.8|65526.7|65511.7|791
1645197000000|2022-02-18 15:10:00|65525.4|65510.4|65551.2|65536.2|65552.7|65537.7|65517.8|65502.8|780
1645197300000|2022-02-18 15:15:00|65550.3|65535.3|65564.5|65549.5|65571.1|65556.1|65536|65521|796
1645197600000|2022-02-18 15:20:00|65564.8|65549.8|65570.7|65555.7|65580.3|65565.3|65554.2|65539.2|764
1645197900000|2022-02-18 15:25:00|65571|65556|65571.8|65556.8|65594.3|65579.3|65570.6|65555.6|689
1645198200000|2022-02-18 15:30:00|65569.5|65554.5|65589.4|65574.4|65599.1|65584.1|65569.3|65554.3|779
1645198500000|2022-02-18 15:35:00|65590.5|65575.5|65599.9|65584.9|65603.3|65588.3|65581.8|65566.8|708
1645198800000|2022-02-18 15:40:00|65600.5|65585.5|65644.6|65629.6|65648.7|65633.7|65599.5|65584.5|889
1645199100000|2022-02-18 15:45:00|65644.4|65629.4|65627.1|65612.1|65672.1|65656.3|65567.6|65547.6|930
1645199400000|2022-02-18 15:50:00|65628.6|65613.6|65593.7|65578.7|65635.1|65620.1|65570.7|65555.7|1045
1645199700000|2022-02-18 15:55:00|65593.3|65578.3|65591.1|65576.1|65624.8|65609.8|65574|65558.1|1039
1645200000000|2022-02-18 16:00:00|65589.2|65574.2|65675.7|65660.7|65682.4|65663.9|65582.6|65567.6|1030
1645200300000|2022-02-18 16:05:00|65674.3|65659.3|65742.8|65727.8|65744.5|65729.5|65664.8|65649.8|1018
1645200600000|2022-02-18 16:10:00|65743.7|65728.7|65705.1|65690.1|65745|65730|65685.4|65670.4|937
1645200900000|2022-02-18 16:15:00|65704.9|65689.9|65669.1|65654.1|65707.1|65692.1|65668.9|65651.3|883
1645201200000|2022-02-18 16:20:00|65668.7|65653.7|65645.6|65630.6|65678.9|65663|65631.2|65616.2|753
1645201500000|2022-02-18 16:25:00|65645.4|65630.4|65631.4|65616.4|65646.1|65631.1|65616.8|65601.3|845
1645201800000|2022-02-18 16:30:00|65633.8|65618.8|65636.6|65621.6|65653.7|65636.6|65610.3|65592.9|889
1645202100000|2022-02-18 16:35:00|65635.9|65620.9|65656|65641|65658.6|65643.6|65621|65603.5|782
1645202400000|2022-02-18 16:40:00|65655.9|65640.9|65652.6|65637.6|65670.6|65655.6|65649.8|65634.5|789
1645202700000|2022-02-18 16:45:00|65652.7|65637.7|65642.6|65627.6|65654.1|65637.9|65630.6|65613.6|795
1645203000000|2022-02-18 16:50:00|65645|65625|65671.5|65656.5|65682.9|65665.7|65641.5|65624.5|758
1645203300000|2022-02-18 16:55:00|65671|65656|65684.1|65669.1|65685|65670|65654.1|65637.4|767
1645203600000|2022-02-18 17:00:00|65683.2|65668.2|65692.9|65677.9|65709.7|65694.7|65671.3|65656.3|754
1645203900000|2022-02-18 17:05:00|65692.7|65677.7|65678.8|65663.8|65699.6|65684.6|65664.8|65646.3|744
1645204200000|2022-02-18 17:10:00|65678|65663|65699.6|65684.6|65709|65694|65677.1|65660.1|632
1645204500000|2022-02-18 17:15:00|65699.2|65684.2|65711|65696|65711.8|65696.8|65695.2|65680.2|700
1645204800000|2022-02-18 17:20:00|65711.1|65696.1|65723.4|65708.4|65726.4|65711.4|65710.9|65695.9|642
1645205100000|2022-02-18 17:25:00|65723.6|65708.6|65721.9|65706.9|65740.1|65723.3|65715.8|65699|671
1645205400000|2022-02-18 17:30:00|65722.2|65707.2|65733.9|65713.9|65751.6|65733|65720.3|65703.6|850
1645205700000|2022-02-18 17:35:00|65733.5|65713.5|65722.7|65707.7|65740.6|65723.9|65718.2|65701.3|694
1645206000000|2022-02-18 17:40:00|65722.6|65707.6|65711.2|65696.2|65729.6|65713|65692.2|65674.5|875
1645206300000|2022-02-18 17:45:00|65711.3|65696.3|65693.8|65678.8|65712.6|65697.6|65690.7|65673.7|726
1645206600000|2022-02-18 17:50:00|65693.4|65678.4|65705|65690|65707|65692|65686.9|65671.9|713
1645206900000|2022-02-18 17:55:00|65704.5|65689.5|65705.6|65690.6|65723.7|65706.8|65699.7|65683.4|721
1645207200000|2022-02-18 18:00:00|65705.1|65690.1|65679.5|65664.5|65707|65692|65679.4|65664.4|696
1645207500000|2022-02-18 18:05:00|65679.1|65664.1|65681.1|65666.1|65693.6|65678.6|65678.6|65663.6|603
1645207800000|2022-02-18 18:10:00|65680.9|65665.9|65684.5|65669.5|65685.4|65670.4|65678.8|65662.7|557
1645208100000|2022-02-18 18:15:00|65685.5|65670.5|65668.5|65653.5|65694.8|65679.8|65666.3|65651.3|571
1645208400000|2022-02-18 18:20:00|65667.9|65652.9|65654|65639|65669.7|65654.7|65647.7|65632.7|551
1645208700000|2022-02-18 18:25:00|65653.9|65638.9|65664.4|65649.4|65664.4|65649.4|65648.9|65633.9|527
1645209000000|2022-02-18 18:30:00|65664.2|65649.2|65657.3|65642.3|65671.7|65656.7|65655.2|65640.2|479
1645209300000|2022-02-18 18:35:00|65657.7|65642.7|65660.6|65645.6|65665.3|65650.3|65654.3|65638.5|518
1645209600000|2022-02-18 18:40:00|65660.3|65645.3|65666.9|65651.9|65676.1|65661.1|65660.2|65645.2|468
1645209900000|2022-02-18 18:45:00|65667.1|65652.1|65657.7|65642.7|65668.5|65653.5|65655.1|65640.1|483
1645210200000|2022-02-18 18:50:00|65657.6|65642.6|65646.5|65631.5|65660.7|65645.7|65646.4|65631.4|425
1645210500000|2022-02-18 18:55:00|65646.4|65631.4|65659|65644|65660|65645|65646.3|65629.3|581
1645210800000|2022-02-18 19:00:00|65659.2|65644.2|65650.3|65635.3|65666.6|65649.9|65649.8|65632|544
1645211100000|2022-02-18 19:05:00|65650.2|65635.2|65662|65647|65662|65647|65648.5|65633.5|453
1645211400000|2022-02-18 19:10:00|65661.6|65646.6|65668|65653|65668.1|65653.1|65656.1|65639|512
1645211700000|2022-02-18 19:15:00|65667.8|65652.8|65658.1|65643.1|65674.6|65659.6|65656.8|65641.8|519
1645212000000|2022-02-18 19:20:00|65657.9|65642.9|65652.6|65632.6|65658.5|65643.5|65642.9|65627.1|466
1645212300000|2022-02-18 19:25:00|65649.9|65634.9|65652.6|65637.6|65661.2|65646.2|65645.3|65630.3|576
1645212600000|2022-02-18 19:30:00|65652.3|65637.3|65643.6|65628.6|65652.5|65637.5|65626|65608.5|626
1645212900000|2022-02-18 19:35:00|65643.3|65628.3|65651.5|65636.5|65652.7|65637.7|65639|65623.1|616
1645213200000|2022-02-18 19:40:00|65651.4|65636.4|65647|65632|65652.1|65637.1|65639.5|65621.4|597
1645213500000|2022-02-18 19:45:00|65646.7|65631.7|65650.9|65635.9|65654.4|65639.4|65640.9|65623|551
1645213800000|2022-02-18 19:50:00|65651|65636|65642.9|65627.9|65651.5|65636.5|65639.6|65624.6|550
1645214100000|2022-02-18 19:55:00|65643|65628|65655.3|65635.3|65655.6|65637.9|65633.8|65618.8|707
1645214400000|2022-02-18 20:00:00|65652.4|65637.4|65667.2|65652.2|65669.7|65654.1|65649.4|65632.5|619
1645214700000|2022-02-18 20:05:00|65667.1|65652.1|65666.1|65651.1|65672.8|65657.8|65656.8|65641.8|702
1645215000000|2022-02-18 20:10:00|65665.9|65650.9|65676.3|65661.3|65679.2|65664.2|65659.7|65644.7|647
1645215300000|2022-02-18 20:15:00|65676.4|65661.4|65670.7|65655.7|65689.2|65673.5|65665|65647|687
1645215600000|2022-02-18 20:20:00|65670.8|65655.8|65660.4|65645.4|65671.2|65656.2|65656.2|65638.1|503
1645215900000|2022-02-18 20:25:00|65660.8|65645.8|65670.4|65655.4|65671.1|65655.4|65652.1|65636.6|499
1645216200000|2022-02-18 20:30:00|65670.2|65655.2|65691.5|65676.5|65697.2|65681|65670.2|65655.1|568
1645216500000|2022-02-18 20:35:00|65691.6|65676.6|65693.7|65678.7|65695.5|65680.5|65685.3|65669.7|430
1645216800000|2022-02-18 20:40:00|65693.4|65678.4|65677.1|65662.1|65693.4|65678.4|65675.7|65659.4|632
1645217100000|2022-02-18 20:45:00|65678.1|65663.1|65682.6|65667.6|65684.3|65669.3|65663.5|65648.5|701
1645217400000|2022-02-18 20:50:00|65683|65668|65687.2|65672.2|65697.7|65681.5|65676.1|65659.1|565
1645217700000|2022-02-18 20:55:00|65687.6|65672.6|65692.5|65677.5|65696.8|65681.5|65683.1|65668.1|586
1645218000000|2022-02-18 21:00:00|65692.7|65677.7|65684.1|65664.1|65692.7|65677.7|65679.2|65660.6|426
1645218300000|2022-02-18 21:05:00|65684.2|65664.2|65691.3|65671.3|65692.7|65672.7|65683.4|65663.4|259
1645218600000|2022-02-18 21:10:00|65691.2|65671.2|65682.6|65662.6|65692|65675|65681.4|65662.3|215
1645218900000|2022-02-18 21:15:00|65682.5|65662.5|65672.6|65652.6|65683.8|65663.8|65671.7|65651.7|270
1645219200000|2022-02-18 21:20:00|65674.2|65654.2|65672.4|65652.4|65676.4|65656.4|65664.2|65644.2|217
1645219500000|2022-02-18 21:25:00|65672.5|65652.5|65674.1|65654.1|65688.3|65668.3|65666.7|65646.7|576
1645219800000|2022-02-18 21:30:00|65674.8|65659.8|65671.2|65651.2|65676.9|65659.8|65662.8|65642.8|236
1645220100000|2022-02-18 21:35:00|65670.9|65650.9|65682.5|65662.5|65685.6|65665.6|65668.8|65648.8|238
1645220400000|2022-02-18 21:40:00|65683.4|65663.4|65687.5|65667.5|65691.1|65671.1|65677.8|65657.8|248
1645220700000|2022-02-18 21:45:00|65687.8|65667.8|65702.4|65682.4|65702.9|65682.9|65683.8|65663.8|306
1645221000000|2022-02-18 21:50:00|65702|65682|65703.3|65683.3|65706.5|65686.5|65692.6|65672.6|345
1645221300000|2022-02-18 21:55:00|65703|65683|65690.6|65670.6|65734.6|65683.9|65684.2|65647.5|244
1645390800000|2022-02-20 21:00:00|65737.4|65707.4|65737.4|65707.4|65817.9|65707.4|65737.4|65698.1|4
1645391400000|2022-02-20 21:10:00|65772.9|65698.1|65737.4|65707.4|65772.9|65707.4|65737.4|65698.1|2
1645391700000|2022-02-20 21:15:00|65734|65704|65739.2|65709.2|65739.2|65709.2|65734|65704|8
1645392000000|2022-02-20 21:20:00|65738.6|65708.6|65732.8|65702.8|65774|65717.6|65732.8|65686.6|10
1645392600000|2022-02-20 21:30:00|65730.5|65700.5|65730.5|65700.5|65730.5|65700.5|65730.5|65700.5|1
1645392900000|2022-02-20 21:35:00|65741.8|65711.8|65730.5|65700.5|65741.8|65711.8|65730.5|65700.5|2
1645393200000|2022-02-20 21:40:00|65741.8|65711.8|65741.8|65711.8|65741.8|65711.8|65741.8|65711.8|1
1645393500000|2022-02-20 21:45:00|65730.5|65700.5|65730.5|65700.5|65730.5|65700.5|65730.5|65700.5|1
1645393800000|2022-02-20 21:50:00|65742|65712|65740.6|65710.6|65750.7|65720.7|65740.6|65710.6|10
1645394100000|2022-02-20 21:55:00|65742.5|65712.5|65708.2|65678.2|65757.7|65712.5|65708.2|65646.5|11
1645394400000|2022-02-20 22:00:00|65705.2|65675.2|65723.7|65677.3|65765.3|65702.7|65705.2|65657.9|51
1645394700000|2022-02-20 22:05:00|65735.3|65676.7|65698.2|65678|65737.7|65693.5|65695.9|65663.8|107
1645395000000|2022-02-20 22:10:00|65698.5|65678.5|65714.2|65678.1|65752.5|65684|65682.4|65633.5|161
1645395300000|2022-02-20 22:15:00|65715.4|65667.9|65708.4|65681.6|65734.3|65688.1|65697.3|65647.2|128
1645395600000|2022-02-20 22:20:00|65708.2|65682.4|65702.7|65682.7|65720.8|65689.7|65697.8|65657.4|123
1645395900000|2022-02-20 22:25:00|65706.5|65675.6|65712.7|65677|65726.2|65683.6|65702.5|65654.2|137
1645396200000|2022-02-20 22:30:00|65715|65675.9|65706.1|65676.4|65748.6|65686.2|65700.3|65624.7|247
1645396500000|2022-02-20 22:35:00|65708.1|65673.7|65710.7|65690.7|65719.1|65692.5|65702|65664.8|239
1645396800000|2022-02-20 22:40:00|65710.5|65685.8|65709.6|65689.6|65715.5|65690.6|65705.6|65678.6|197
1645397100000|2022-02-20 22:45:00|65710.5|65689.1|65708.7|65688.7|65716|65691.7|65707.2|65680.8|176
1645397400000|2022-02-20 22:50:00|65711.5|65682.8|65712|65692|65725.9|65693.1|65708|65672.6|136
1645397700000|2022-02-20 22:55:00|65711.1|65691.1|65743.8|65678.3|65748.6|65703.2|65708|65671.7|168
1645398000000|2022-02-20 23:00:00|65744.9|65676.6|65727.4|65707.4|65751.7|65720.9|65720.3|65650.9|663
1645398300000|2022-02-20 23:05:00|65727.5|65707.5|65709.5|65694.5|65727.5|65707.5|65709.5|65693.3|277
1645398600000|2022-02-20 23:10:00|65709.2|65694.2|65706.4|65686.4|65729.9|65710.8|65703.1|65686.2|395
1645398900000|2022-02-20 23:15:00|65703.9|65688.9|65697.3|65677.3|65708.4|65688.9|65694.1|65677.3|297
1645399200000|2022-02-20 23:20:00|65697.2|65677.2|65719.1|65699.1|65719.8|65700.2|65696.9|65676.9|339
1645399500000|2022-02-20 23:25:00|65718.9|65698.9|65749.3|65729.3|65750.2|65730.2|65715.9|65698.7|849
1645399800000|2022-02-20 23:30:00|65750.2|65730.2|65752.2|65732.2|65758.5|65738.5|65742.2|65722.2|522
1645400100000|2022-02-20 23:35:00|65752.6|65732.6|65742.9|65722.9|65753|65733.1|65735.1|65715.1|561
1645400400000|2022-02-20 23:40:00|65742.6|65722.6|65738.4|65718.4|65750.8|65730.8|65736.7|65718.2|438
1645400700000|2022-02-20 23:45:00|65738.6|65718.6|65724.6|65704.6|65740.4|65720.4|65719.2|65701.8|411
1645401000000|2022-02-20 23:50:00|65724.4|65704.4|65731.6|65711.6|65733.2|65713.2|65717.3|65699.5|414
1645401300000|2022-02-20 23:55:00|65731.7|65711.7|65739.7|65719.7|65741.1|65722.1|65731.7|65711.7|336
1645401600000|2022-02-21 00:00:00|65739.6|65719.6|65742.4|65722.4|65758.3|65738.8|65735.8|65715.8|531
1645401900000|2022-02-21 00:05:00|65742.2|65722.2|65736.7|65716.7|65742.3|65722.3|65732.5|65712.5|329
1645402200000|2022-02-21 00:10:00|65736.6|65716.6|65729.1|65709.1|65736.9|65716.9|65723.5|65703.5|322
1645402500000|2022-02-21 00:15:00|65729.2|65709.2|65721.5|65701.5|65729.4|65709.4|65717.3|65697.3|321
1645402800000|2022-02-21 00:20:00|65721.8|65701.8|65739.3|65724.3|65745.1|65725.1|65715.8|65697.3|323
1645403100000|2022-02-21 00:25:00|65739.1|65724.1|65747|65727|65750.2|65730.2|65734.1|65717.2|338
1645403400000|2022-02-21 00:30:00|65747.3|65727.3|65731|65711|65747.5|65727.5|65726.3|65708.4|295
1645403700000|2022-02-21 00:35:00|65730.8|65710.8|65723.1|65708.1|65735.2|65717.4|65722.8|65705.8|301
1645404000000|2022-02-21 00:40:00|65723|65708|65718.5|65703.5|65726.1|65708.7|65714.9|65697.6|212
1645404300000|2022-02-21 00:45:00|65718.7|65703.7|65719.5|65699.5|65726.7|65708.3|65716.3|65699.1|236
1645404600000|2022-02-21 00:50:00|65719.8|65699.8|65643.5|65623.5|65719.8|65701.3|65642.7|65622.7|685
1645404900000|2022-02-21 00:55:00|65646.8|65626.8|65644.5|65624.5|65658.6|65638.6|65625.4|65605.4|902
1645405200000|2022-02-21 01:00:00|65643|65623|65663.3|65648.3|65670.6|65650.6|65639.1|65619.9|765
1645405500000|2022-02-21 01:05:00|65662.7|65647.7|65635.5|65620.5|65664.9|65647.7|65635.2|65617|634
1645405800000|2022-02-21 01:10:00|65635.6|65620.6|65635.8|65615.8|65641.6|65624.3|65616.6|65600.4|665
1645406100000|2022-02-21 01:15:00|65636.9|65616.9|65635.2|65615.2|65655.9|65635.9|65629.8|65609.8|639
1645406400000|2022-02-21 01:20:00|65634.6|65614.6|65632.3|65617.3|65649.6|65629.6|65630|65612.4|591
1645406700000|2022-02-21 01:25:00|65632.4|65617.4|65630.9|65610.9|65637.2|65621|65622.3|65605.4|480
1645407000000|2022-02-21 01:30:00|65631.3|65611.3|65603.8|65583.8|65632.3|65614.7|65600.6|65580.6|672
1645407300000|2022-02-21 01:35:00|65605|65585|65581.1|65561.1|65614.3|65594.7|65580|65560.2|728
1645407600000|2022-02-21 01:40:00|65581|65561|65552.4|65532.4|65581|65561|65540.8|65523.2|717
1645407900000|2022-02-21 01:45:00|65552.5|65532.5|65504.3|65484.3|65552.9|65534.8|65498.5|65478.5|771
1645408200000|2022-02-21 01:50:00|65504.7|65484.7|65510.9|65495.9|65522|65503.2|65501.1|65483|577
1645408500000|2022-02-21 01:55:00|65511.2|65496.2|65519.6|65504.6|65526.2|65508.7|65500.4|65485.4|556
1645408800000|2022-02-21 02:00:00|65519.7|65504.7|65507.8|65492.8|65524.7|65507|65507.4|65490.6|524
1645409100000|2022-02-21 02:05:00|65508|65493|65512.4|65497.4|65516.2|65499.3|65500.5|65485.5|381
1645409400000|2022-02-21 02:10:00|65512.5|65497.5|65505.9|65490.9|65513.5|65498.5|65501|65482.4|493
1645409700000|2022-02-21 02:15:00|65505.7|65490.7|65521.4|65501.4|65524.2|65504.9|65503.2|65488.2|403
1645410000000|2022-02-21 02:20:00|65521|65501|65515.4|65500.4|65524.4|65506.9|65507.6|65490.6|434
1645410300000|2022-02-21 02:25:00|65515.1|65500.1|65512|65497|65519|65503.7|65506.9|65491.9|305
1645410600000|2022-02-21 02:30:00|65511.4|65496.4|65506.6|65486.6|65523|65507.4|65498.7|65481.2|424
1645410900000|2022-02-21 02:35:00|65506.7|65486.7|65515.5|65495.5|65521.1|65502.6|65495.7|65478.2|472
1645411200000|2022-02-21 02:40:00|65515.7|65495.7|65509.8|65494.8|65519|65501.6|65505.8|65490.8|323
1645411500000|2022-02-21 02:45:00|65510|65495|65501.9|65481.9|65517.2|65499.4|65499.8|65481.9|443
1645411800000|2022-02-21 02:50:00|65502|65482|65504.6|65484.6|65510.1|65492.6|65498.8|65480.4|440
1645412100000|2022-02-21 02:55:00|65504.7|65484.7|65502.5|65482.5|65510.1|65492.7|65495.3|65475.8|442
1645412400000|2022-02-21 03:00:00|65502.2|65482.2|65491.1|65476.1|65504.3|65486.5|65490.5|65474|349
1645412700000|2022-02-21 03:05:00|65490.8|65475.8|65489.8|65474.8|65495.8|65479.5|65485.7|65470|294
1645413000000|2022-02-21 03:10:00|65489.9|65474.9|65491.5|65476.5|65494.9|65479.6|65488.1|65472.3|280
1645413300000|2022-02-21 03:15:00|65491.1|65476.1|65479.4|65464.4|65493.9|65476.5|65475.7|65460.5|364
1645413600000|2022-02-21 03:20:00|65479.5|65464.5|65477.7|65457.7|65490.6|65473.2|65473.7|65456.4|399
1645413900000|2022-02-21 03:25:00|65478|65458|65455.1|65435.1|65483.1|65463.1|65439.8|65419.8|728
1645414200000|2022-02-21 03:30:00|65455|65435|65473.5|65453.5|65474.9|65454.9|65452.4|65434|574
1645414500000|2022-02-21 03:35:00|65474|65454|65468.5|65453.5|65474.5|65456.6|65462.3|65444.5|459
1645414800000|2022-02-21 03:40:00|65468.6|65453.6|65475.4|65455.4|65475.4|65457.2|65465.9|65448|245
1645415100000|2022-02-21 03:45:00|65475.5|65455.5|65479.3|65459.3|65485.2|65470.2|65471.4|65452.3|312
1645415400000|2022-02-21 03:50:00|65479.1|65459.1|65479.6|65464.6|65482.4|65466.7|65476.7|65459.1|253
1645415700000|2022-02-21 03:55:00|65479|65464|65478.8|65463.8|65482.9|65466.4|65471|65453.8|319
1645416000000|2022-02-21 04:00:00|65479.1|65464.1|65480.2|65465.2|65483.7|65466.1|65476.9|65459.3|327
1645416300000|2022-02-21 04:05:00|65480.3|65465.3|65480.9|65460.9|65482.9|65466.2|65467.7|65450.7|344
1645416600000|2022-02-21 04:10:00|65478.7|65463.7|65479.8|65464.8|65483.3|65466.4|65475.1|65457.9|301
1645416900000|2022-02-21 04:15:00|65479.6|65464.6|65477.8|65462.8|65489.1|65469.5|65474.9|65457|331
1645417200000|2022-02-21 04:20:00|65477.6|65462.6|65485|65470|65489.4|65471.5|65477.6|65462.6|252
1645417500000|2022-02-21 04:25:00|65485.3|65470.3|65490.2|65475.2|65493.7|65477|65484.1|65468.3|294
1645417800000|2022-02-21 04:30:00|65490.1|65475.1|65492.7|65477.7|65496|65480|65482.9|65466.8|325
1645418100000|2022-02-21 04:35:00|65492.1|65477.1|65486.8|65471.8|65494.5|65478|65485.9|65467.9|229
1645418400000|2022-02-21 04:40:00|65487.3|65472.3|65476.8|65456.8|65491.8|65474.5|65473.5|65456.1|362
1645418700000|2022-02-21 04:45:00|65476.5|65456.5|65488.2|65468.2|65492.1|65474.7|65474.1|65456.5|280
1645419000000|2022-02-21 04:50:00|65487.8|65467.8|65484.1|65469.1|65489.5|65471.8|65482|65465.5|201
1645419300000|2022-02-21 04:55:00|65484.5|65469.5|65471.4|65456.4|65485.2|65469.8|65468.7|65452|452
1645419600000|2022-02-21 05:00:00|65471.5|65456.5|65462.6|65447.6|65475.2|65458.4|65458.5|65443.5|407
1645419900000|2022-02-21 05:05:00|65462.8|65447.8|65478.7|65463.7|65479.5|65464.5|65462.3|65447|390
1645420200000|2022-02-21 05:10:00|65478.3|65463.3|65471.4|65456.4|65478.4|65463.4|65468.7|65452.8|238
1645420500000|2022-02-21 05:15:00|65471.6|65456.6|65468.3|65453.3|65472.9|65457.9|65466.6|65450.3|272
1645420800000|2022-02-21 05:20:00|65468.2|65453.2|65460.3|65445.3|65470.2|65454.7|65459.4|65441.6|180
1645421100000|2022-02-21 05:25:00|65463.1|65443.1|65470.8|65450.8|65471.7|65454.7|65458.3|65443.1|277
1645421400000|2022-02-21 05:30:00|65470.7|65450.7|65467.5|65452.5|65473.3|65456.3|65466|65448.6|362
1645421700000|2022-02-21 05:35:00|65467.2|65452.2|65472.2|65457.2|65478.4|65461.5|65466.5|65451.5|264
1645422000000|2022-02-21 05:40:00|65472.1|65457.1|65474.6|65459.6|65478.2|65461|65471.8|65455.8|247
1645422300000|2022-02-21 05:45:00|65474.9|65459.9|65475.4|65460.4|65476.8|65461.8|65469.5|65454.3|226
1645422600000|2022-02-21 05:50:00|65475.6|65460.6|65464.4|65449.4|65476.9|65460.7|65463.1|65448.1|262
1645422900000|2022-02-21 05:55:00|65464.7|65449.7|65469.7|65454.7|65469.7|65454.7|65457.6|65442.6|408
1645423200000|2022-02-21 06:00:00|65470.1|65455.1|65459.3|65444.3|65472.3|65455.8|65456.9|65441.9|310
1645423500000|2022-02-21 06:05:00|65462|65442|65455.5|65440.5|65462.2|65446.7|65452.3|65437.3|288
1645423800000|2022-02-21 06:10:00|65456.3|65441.3|65462.5|65447.5|65465.7|65449|65452.1|65436.5|299
1645424100000|2022-02-21 06:15:00|65462|65447|65457.5|65442.5|65465.5|65448.2|65452.3|65436.4|273
1645424400000|2022-02-21 06:20:00|65458.1|65443.1|65456.1|65441.1|65463.2|65447|65453.6|65438.2|278
1645424700000|2022-02-21 06:25:00|65456.3|65441.3|65435.5|65415.5|65456.5|65441.5|65429.9|65412.6|673
1645425000000|2022-02-21 06:30:00|65436.1|65416.1|65448.2|65433.2|65449.6|65433.2|65434.7|65416.1|320
1645425300000|2022-02-21 06:35:00|65447.7|65432.7|65441.2|65426.2|65457.8|65439.7|65438.8|65422.3|392
1645425600000|2022-02-21 06:40:00|65441.3|65426.3|65441.5|65426.5|65447.5|65431.7|65429.4|65414.4|344
1645425900000|2022-02-21 06:45:00|65440.9|65425.9|65445.1|65430.1|65445.3|65430.3|65437|65421.8|282
1645426200000|2022-02-21 06:50:00|65444.9|65429.9|65435.1|65415.1|65449.1|65434.1|65431.6|65415.1|278
1645426500000|2022-02-21 06:55:00|65435.2|65415.2|65434.4|65414.4|65438.3|65422.8|65430.9|65414.1|378
1645426800000|2022-02-21 07:00:00|65434.8|65414.8|65417.8|65402.8|65440|65421.7|65407.1|65390.2|637
1645427100000|2022-02-21 07:05:00|65420|65405|65403|65388|65424.5|65409.5|65401.6|65383.2|525
1645427400000|2022-02-21 07:10:00|65402.9|65387.9|65407.2|65392.2|65410.1|65395.1|65398.2|65381.8|564
1645427700000|2022-02-21 07:15:00|65405.8|65390.8|65411.8|65396.8|65417.6|65402.6|65400.2|65385.2|517
1645428000000|2022-02-21 07:20:00|65412.2|65397.2|65419.2|65404.2|65420.1|65405.1|65396.3|65381.3|471
1645428300000|2022-02-21 07:25:00|65419.3|65404.3|65396.3|65381.3|65422.3|65407.3|65394.4|65379.4|574
1645428600000|2022-02-21 07:30:00|65395.9|65380.9|65389.1|65374.1|65400.9|65385.9|65383.6|65368.6|557
1645428900000|2022-02-21 07:35:00|65389|65374|65397.2|65382.2|65400.2|65383.3|65375.6|65360.6|529
1645429200000|2022-02-21 07:40:00|65397.3|65382.3|65401|65386|65410.2|65395.2|65383.6|65368.6|595
1645429500000|2022-02-21 07:45:00|65400.9|65385.9|65396.5|65381.5|65408.5|65393.5|65386.7|65371.7|513
1645429800000|2022-02-21 07:50:00|65396.6|65381.6|65396|65381|65397|65382|65381.7|65366.7|421
1645430100000|2022-02-21 07:55:00|65397.7|65382.7|65413|65398|65413|65398|65393.3|65378.3|725
1645430400000|2022-02-21 08:00:00|65412.7|65397.7|65393.4|65373.4|65415.5|65397.9|65378.8|65361.4|738
1645430700000|2022-02-21 08:05:00|65393.1|65373.1|65376.9|65361.9|65393.4|65374.3|65364.9|65347.6|708
1645431000000|2022-02-21 08:10:00|65378.8|65363.8|65400.6|65379.2|65400.6|65379.5|65370|65354.1|609
1645431300000|2022-02-21 08:15:00|65382|65348.4|65385|65365|65390.7|65373.2|65326.9|65299.1|789
1645431600000|2022-02-21 08:20:00|65382|65367|65386.2|65366.2|65397.1|65379.1|65379.6|65363.5|700
1645431900000|2022-02-21 08:25:00|65386.5|65366.5|65404.9|65384.9|65412|65394|65382.1|65364.7|670
1645432200000|2022-02-21 08:30:00|65406.4|65382.3|65415.7|65395.7|65441.3|65409.6|65398.6|65379.8|787
1645432500000|2022-02-21 08:35:00|65414.7|65394.7|65447.5|65427.5|65491.3|65471.3|65412.1|65394.7|980
1645432800000|2022-02-21 08:40:00|65445.9|65425.9|65469.3|65449.3|65481|65462.4|65444.2|65424.2|717
1645433100000|2022-02-21 08:45:00|65469.5|65449.5|65440.6|65425.6|65475.3|65456.1|65437|65422|628
1645433400000|2022-02-21 08:50:00|65440.7|65425.7|65474.5|65459.5|65477.2|65462.2|65440.2|65425.2|615
1645433700000|2022-02-21 08:55:00|65473.7|65458.7|65519.6|65499.6|65519.9|65504.7|65469.1|65454.1|666
1645434000000|2022-02-21 09:00:00|65524|65504|65501.4|65486.4|65533|65518|65497.8|65482.8|739
1645434300000|2022-02-21 09:05:00|65501.1|65486.1|65469.5|65454.5|65503.6|65486.1|65459|65444|789
1645434600000|2022-02-21 09:10:00|65469.1|65454.1|65475.1|65460.1|65477.7|65462.7|65449.4|65434.4|667
1645434900000|2022-02-21 09:15:00|65480.2|65460.2|65490.1|65475.1|65506.5|65491.5|65469.2|65454.2|671
1645435200000|2022-02-21 09:20:00|65490|65475|65491.6|65476.6|65510.3|65495.3|65485.4|65470.4|531
1645435500000|2022-02-21 09:25:00|65491.8|65476.8|65467.9|65452.9|65500.3|65485.3|65467.9|65452.9|667
1645435800000|2022-02-21 09:30:00|65467.2|65452.2|65454.4|65439.4|65475|65460|65453.1|65438.1|531
1645436100000|2022-02-21 09:35:00|65453.5|65438.5|65483.6|65468.6|65483.6|65468.6|65451.7|65436.7|498
1645436400000|2022-02-21 09:40:00|65483.8|65468.8|65492.3|65472.3|65493.3|65478.3|65473.5|65457.9|438
1645436700000|2022-02-21 09:45:00|65490|65475|65487.3|65467.3|65511.4|65492|65481.1|65463.4|571
1645437000000|2022-02-21 09:50:00|65487.9|65467.9|65505.8|65490.8|65517.9|65497.9|65486.9|65466.9|540
1645437300000|2022-02-21 09:55:00|65505.5|65490.5|65480.8|65465.8|65518|65500.5|65479.9|65464.7|610
1645437600000|2022-02-21 10:00:00|65480.9|65465.9|65497.1|65477.1|65505.6|65487.1|65480.8|65465.3|556
1645437900000|2022-02-21 10:05:00|65493.2|65478.2|65474|65459|65495.5|65479.2|65462.5|65447.5|512
1645438200000|2022-02-21 10:10:00|65474.1|65459.1|65482.3|65467.3|65486.2|65471.2|65466.6|65451.6|469
1645438500000|2022-02-21 10:15:00|65482.9|65467.9|65482.6|65467.6|65490.7|65475.7|65466.6|65451.6|516
1645438800000|2022-02-21 10:20:00|65483|65468|65472.7|65457.7|65486.1|65471.1|65464|65448.4|518
1645439100000|2022-02-21 10:25:00|65473|65458|65492|65477|65494.4|65479.4|65469.1|65454.1|515
1645439400000|2022-02-21 10:30:00|65492.1|65477.1|65496.5|65481.5|65496.6|65481.6|65477.4|65462.4|507
1645439700000|2022-02-21 10:35:00|65496.4|65481.4|65484.9|65469.9|65496.8|65481.8|65477.2|65462.2|459
1645440000000|2022-02-21 10:40:00|65485.9|65470.9|65489.4|65469.4|65492.5|65476|65477.5|65462.5|495
1645440300000|2022-02-21 10:45:00|65486.3|65471.3|65500.5|65480.5|65500.6|65483.3|65486.3|65469|519
1645440600000|2022-02-21 10:50:00|65496.6|65481.6|65507.6|65492.6|65509.6|65494.6|65488.4|65473.4|512
1645440900000|2022-02-21 10:55:00|65506.8|65491.8|65518|65503|65524.6|65509.6|65497.8|65482.8|519
1645441200000|2022-02-21 11:00:00|65518.1|65503.1|65501|65486|65524.9|65508.3|65497.8|65482.8|533
1645441500000|2022-02-21 11:05:00|65500.7|65485.7|65510|65495|65510|65495|65490.6|65475.6|454
1645441800000|2022-02-21 11:10:00|65508.7|65493.7|65494|65479|65508.7|65493.7|65488.1|65471.3|505
1645442100000|2022-02-21 11:15:00|65493.9|65478.9|65503.6|65488.6|65515.1|65499.6|65486.8|65471.7|664
1645442400000|2022-02-21 11:20:00|65503.8|65488.8|65551.6|65536.6|65552.3|65537.3|65503.7|65487.2|687
1645442700000|2022-02-21 11:25:00|65551.4|65536.4|65552.7|65537.7|65556.8|65541.8|65540.1|65525.1|615
1645443000000|2022-02-21 11:30:00|65552.8|65537.8|65565.1|65550.1|65578.1|65563.1|65552|65537|624
1645443300000|2022-02-21 11:35:00|65565.2|65550.2|65550.2|65535.2|65571.8|65556.8|65538.3|65523.3|718
1645443600000|2022-02-21 11:40:00|65550.4|65535.4|65562.8|65547.8|65572.8|65555.4|65546.5|65531.5|622
1645443900000|2022-02-21 11:45:00|65562.9|65547.9|65563.2|65548.2|65567.6|65552.6|65550.5|65532.9|622
1645444200000|2022-02-21 11:50:00|65562.7|65547.7|65557.9|65542.9|65567.8|65552.8|65544.1|65529.1|534
1645444500000|2022-02-21 11:55:00|65557.3|65542.3|65564.2|65549.2|65568.6|65553.6|65547.3|65532.3|555
1645444800000|2022-02-21 12:00:00|65564.3|65549.3|65581.5|65566.5|65585.6|65570.6|65554.5|65539.5|589
1645445100000|2022-02-21 12:05:00|65581.9|65566.9|65593.1|65578.1|65594.1|65579.1|65579.3|65564.3|542
1645445400000|2022-02-21 12:10:00|65593.3|65578.3|65593.1|65578.1|65598.6|65583.6|65586|65571|553
1645445700000|2022-02-21 12:15:00|65595.6|65580.6|65604.4|65589.4|65608.5|65593.5|65585.9|65570.9|537
1645446000000|2022-02-21 12:20:00|65604.2|65589.2|65586.9|65571.9|65612.6|65597.6|65586|65571|509
1645446300000|2022-02-21 12:25:00|65586.4|65571.4|65572.2|65557.2|65587.7|65572.7|65557.5|65542.5|588
1645446600000|2022-02-21 12:30:00|65571.9|65556.9|65562.5|65547.5|65579|65561.5|65549.3|65533.2|681
1645446900000|2022-02-21 12:35:00|65562|65547|65567.5|65552.5|65573.9|65557.9|65555.2|65537|521
1645447200000|2022-02-21 12:40:00|65569.9|65549.9|65610.9|65595.9|65616.3|65601.3|65566.7|65549.2|719
1645447500000|2022-02-21 12:45:00|65611|65596|65649.2|65634.2|65650.5|65635.5|65609.8|65593.6|783
1645447800000|2022-02-21 12:50:00|65649.8|65634.8|65621.2|65606.2|65651.9|65636.9|65619.1|65604.1|721
1645448100000|2022-02-21 12:55:00|65620.8|65605.8|65643.5|65628.5|65651.4|65636.4|65612.8|65597.8|754
1645448400000|2022-02-21 13:00:00|65644.2|65629.2|65632.4|65617.4|65658.3|65643.3|65626.5|65611.5|657
1645448700000|2022-02-21 13:05:00|65632.1|65617.1|65625.6|65610.6|65639.9|65624.9|65619.1|65604.1|538
1645449000000|2022-02-21 13:10:00|65625.5|65610.5|65627.1|65612.1|65628.2|65613.2|65617.9|65602.9|481
1645449300000|2022-02-21 13:15:00|65627|65612|65666|65651|65667.1|65652.1|65624.2|65609.2|635
1645449600000|2022-02-21 13:20:00|65665.8|65650.8|65673.3|65658.3|65680.3|65665.3|65659.9|65643.2|701
1645449900000|2022-02-21 13:25:00|65673.2|65658.2|65674.8|65659.8|65688.6|65673.6|65664.8|65648.1|687
1645450200000|2022-02-21 13:30:00|65674.9|65659.9|65645.9|65630.9|65675.1|65660.1|65644.6|65629.6|591
1645450500000|2022-02-21 13:35:00|65645.6|65630.6|65651.9|65636.9|65662.7|65647.7|65635.5|65620.5|615
1645450800000|2022-02-21 13:40:00|65652|65637|65682.5|65667.5|65685.3|65670|65652|65637|634
1645451100000|2022-02-21 13:45:00|65680.1|65665.1|65677.3|65662.3|65683|65667.1|65669.6|65654.6|597
1645451400000|2022-02-21 13:50:00|65677.8|65662.8|65665.5|65650.5|65681.3|65666.3|65657.7|65642.7|599
1645451700000|2022-02-21 13:55:00|65665.1|65650.1|65674.6|65654.6|65725.9|65705.9|65612.1|65592.1|994
1645452000000|2022-02-21 14:00:00|65676.6|65656.6|65686.3|65671.3|65702.9|65685|65665.2|65649.6|865
1645452300000|2022-02-21 14:05:00|65685.8|65670.8|65678.4|65663.4|65700.1|65683.3|65663.9|65646.1|749
1645452600000|2022-02-21 14:10:00|65678.3|65663.3|65634.8|65619.8|65681|65663.3|65625.4|65610.4|861
1645452900000|2022-02-21 14:15:00|65632.1|65617.1|65602.1|65587.1|65634.4|65619.4|65578|65563|847
1645453200000|2022-02-21 14:20:00|65602.4|65587.4|65623.8|65608.8|65626.7|65611.7|65582.7|65566.7|817
1645453500000|2022-02-21 14:25:00|65623.2|65608.2|65624.6|65609.6|65634.1|65619.1|65609.8|65592|650
1645453800000|2022-02-21 14:30:00|65624.3|65609.3|65632.2|65617.2|65643.1|65628.1|65610.5|65593.6|712
1645454100000|2022-02-21 14:35:00|65632.3|65617.3|65659.9|65644.9|65662.8|65647.8|65628.3|65610.6|620
1645454400000|2022-02-21 14:40:00|65660.1|65645.1|65664.5|65649.5|65677.4|65662.4|65645.9|65628.9|670
1645454700000|2022-02-21 14:45:00|65666.3|65651.3|65667.3|65652.3|65675.3|65660.3|65652.8|65637.8|668
1645455000000|2022-02-21 14:50:00|65667.4|65652.4|65646.6|65631.6|65669.9|65654.9|65642.9|65627.9|618
1645455300000|2022-02-21 14:55:00|65647.3|65632.3|65649.5|65634.5|65655|65640|65638.8|65621.4|643
1645455600000|2022-02-21 15:00:00|65650.6|65635.6|65648.9|65633.9|65662.7|65647.7|65646.1|65631.1|621
1645455900000|2022-02-21 15:05:00|65650|65635|65590.2|65575.2|65650.9|65635.9|65587|65572|697
1645456200000|2022-02-21 15:10:00|65590.3|65575.3|65648.7|65633.7|65654.5|65639.5|65587.3|65572.3|692
1645456500000|2022-02-21 15:15:00|65648.4|65633.4|65641.3|65626.3|65656.1|65641.1|65627.4|65612.4|620
1645456800000|2022-02-21 15:20:00|65644.9|65629.9|65668.2|65648.2|65674.2|65659.2|65633.1|65618.1|721
1645457100000|2022-02-21 15:25:00|65668.3|65648.3|65664.3|65649.3|65696.9|65681.9|65660.7|65645.7|689
1645457400000|2022-02-21 15:30:00|65665.1|65650.1|65640.4|65620.4|65673.8|65658.5|65631.4|65613.8|547
1645457700000|2022-02-21 15:35:00|65640.8|65620.8|65624.9|65609.9|65653.4|65635.4|65622.1|65605.8|604
1645458000000|2022-02-21 15:40:00|65627|65607|65621.3|65606.3|65647.9|65628.8|65611.4|65594|681
1645458300000|2022-02-21 15:45:00|65621.1|65606.1|65633.5|65618.5|65633.7|65618.7|65602.2|65586.6|710
1645458600000|2022-02-21 15:50:00|65634.1|65619.1|65636.3|65621.3|65654|65637|65616.3|65597.5|745
1645458900000|2022-02-21 15:55:00|65638.6|65618.6|65634.8|65619.8|65647.6|65632.6|65625.7|65605.7|845
1645459200000|2022-02-21 16:00:00|65635.7|65620.7|65632|65617|65641.6|65626.6|65620.8|65605.8|769
1645459500000|2022-02-21 16:05:00|65632.5|65617.5|65624|65609|65641.1|65625.6|65621.9|65606.9|464
1645459800000|2022-02-21 16:10:00|65624.2|65609.2|65620.7|65605.7|65625.7|65610.7|65609.1|65594.1|454
1645460100000|2022-02-21 16:15:00|65620.2|65605.2|65616.7|65601.7|65625.9|65610.9|65611.9|65596.9|510
1645460400000|2022-02-21 16:20:00|65618.4|65603.4|65625.7|65605.7|65628.7|65613.7|65616.6|65601.6|475
1645460700000|2022-02-21 16:25:00|65625.8|65605.8|65621.8|65601.8|65631.8|65616.8|65612.4|65595.8|458
1645461000000|2022-02-21 16:30:00|65621.5|65601.5|65614.2|65599.2|65625.7|65608.3|65611.7|65594|445
1645461300000|2022-02-21 16:35:00|65614.3|65599.3|65617.2|65602.2|65618.9|65603.9|65607.5|65591.7|426
1645461600000|2022-02-21 16:40:00|65617.3|65602.3|65600.1|65585.1|65623.2|65608|65595.7|65578.7|448
1645461900000|2022-02-21 16:45:00|65600|65585|65587.3|65572.3|65612.8|65594.1|65586.3|65571.3|452
1645462200000|2022-02-21 16:50:00|65587|65572|65579|65564|65591.8|65576.8|65578.4|65562|398
1645462500000|2022-02-21 16:55:00|65579.1|65564.1|65573.3|65558.3|65592|65573.4|65569|65551.9|573
1645462800000|2022-02-21 17:00:00|65572.6|65557.6|65562.9|65547.9|65575.6|65558.5|65557.6|65539.6|602
1645463100000|2022-02-21 17:05:00|65563|65548|65588.1|65573.1|65595.5|65577.4|65561.9|65546.9|476
1645463400000|2022-02-21 17:10:00|65588.2|65573.2|65591|65571|65592.2|65573.9|65582|65562|406
1645463700000|2022-02-21 17:15:00|65591.2|65571.2|65586.4|65566.4|65593.6|65573.6|65585.2|65565.2|287
1645464000000|2022-02-21 17:20:00|65587.4|65567.4|65578.2|65558.2|65607.8|65587.8|65567.2|65545.2|499
1645464300000|2022-02-21 17:25:00|65578.3|65558.3|65587.1|65567.1|65589.2|65570.8|65575.4|65555.4|403
1645464600000|2022-02-21 17:30:00|65587.3|65567.3|65584.9|65569.9|65594.7|65574.7|65581.8|65564.3|341
1645464900000|2022-02-21 17:35:00|65584.8|65569.8|65602|65587|65604.9|65587|65582.9|65565.8|320
1645465200000|2022-02-21 17:40:00|65602.3|65587.3|65621.3|65601.3|65621.6|65603.8|65598.5|65580.2|401
1645465500000|2022-02-21 17:45:00|65620.9|65600.9|65613.4|65593.4|65624.5|65604.5|65609|65592.4|411
1645465800000|2022-02-21 17:50:00|65614.1|65594.1|65622|65602|65628.9|65608.9|65612.6|65592.6|362
1645466100000|2022-02-21 17:55:00|65621.8|65601.8|65633.4|65613.4|65637.5|65617.5|65614.7|65594.7|460
1645466400000|2022-02-21 18:00:00|65631.1|65611.1|65660|65640|65660.6|65640.6|65596.6|65576.6|598
1645466700000|2022-02-21 18:05:00|65660.4|65640.4|65685.1|65665.1|65691.3|65673.3|65660.4|65640.4|523
1645467000000|2022-02-21 18:10:00|65685.2|65665.2|65691.3|65671.3|65698.1|65679.7|65683|65663|323
1645467300000|2022-02-21 18:15:00|65692.3|65672.3|65731.5|65711.5|65732|65712|65692.3|65672.3|428
1645467600000|2022-02-21 18:20:00|65730.7|65710.7|65720|65700|65741.4|65721.4|65714|65694|438
1645467900000|2022-02-21 18:25:00|65720.1|65700.1|65703.6|65683.6|65728.1|65708.1|65702.7|65682.7|265
1645468200000|2022-02-21 18:30:00|65703.5|65683.5|65697.1|65677.1|65706.3|65686.3|65688.5|65668.5|252
1645468500000|2022-02-21 18:35:00|65696.9|65676.9|65677.2|65657.2|65700.1|65680.1|65673.7|65653.7|300
1645468800000|2022-02-21 18:40:00|65676.7|65656.7|65714.3|65694.3|65716.1|65696.1|65675.2|65655.2|246
1645469100000|2022-02-21 18:45:00|65713.8|65693.8|65708.5|65688.5|65714.4|65698.3|65695.7|65675.7|250
1645469400000|2022-02-21 18:50:00|65706.7|65686.7|65730.6|65710.6|65734.1|65714.1|65706.3|65686.3|397
1645469700000|2022-02-21 18:55:00|65730|65710|65743.6|65723.6|65747.1|65727.1|65726.4|65706.4|360
1645470000000|2022-02-21 19:00:00|65742.9|65722.9|65776.1|65756.1|65785.6|65765.6|65741.9|65721.9|811
1645470300000|2022-02-21 19:05:00|65776|65756|65787|65767|65790|65771.9|65775.2|65755.2|345
1645470600000|2022-02-21 19:10:00|65788.2|65768.2|65794.2|65774.2|65794.7|65777.8|65784.6|65765.3|289
1645470900000|2022-02-21 19:15:00|65792.6|65777.6|65805.6|65785.6|65808.1|65790.3|65790|65770.4|402
1645471200000|2022-02-21 19:20:00|65803.6|65783.6|65793.3|65773.3|65807.3|65790|65779.9|65761.1|532
1645471500000|2022-02-21 19:25:00|65791.7|65771.7|65792.9|65777.9|65808.5|65789.1|65788.6|65770.6|465
1645471800000|2022-02-21 19:30:00|65795.5|65775.5|65795.7|65775.7|65797.4|65778.8|65765.6|65747.2|551
1645472100000|2022-02-21 19:35:00|65795.5|65775.5|65777.5|65757.5|65806.4|65788.8|65769.9|65749.9|494
1645472400000|2022-02-21 19:40:00|65778.8|65758.8|65767.1|65747.1|65780.9|65760.9|65766.2|65746.2|342
1645472700000|2022-02-21 19:45:00|65767|65747|65731.5|65711.5|65767|65747|65731.4|65711.4|584
1645473000000|2022-02-21 19:50:00|65731.3|65711.3|65732.7|65712.7|65741|65721|65728.2|65708.2|497
1645473300000|2022-02-21 19:55:00|65732.8|65712.8|65740|65720|65741.4|65722.1|65727.2|65709.7|294
1645473600000|2022-02-21 20:00:00|65739.9|65719.9|65753.5|65733.5|65758.4|65738.4|65738.8|65718.8|314
1645473900000|2022-02-21 20:05:00|65753.8|65733.8|65768.6|65748.6|65769.2|65749.2|65748.2|65728.2|199
1645474200000|2022-02-21 20:10:00|65768.8|65748.8|65789.6|65769.6|65795.5|65775.5|65768.8|65748.8|263
1645474500000|2022-02-21 20:15:00|65789.5|65769.5|65784.5|65764.5|65792.9|65772.9|65781.8|65761.8|133
1645474800000|2022-02-21 20:20:00|65787.2|65767.2|65794.8|65774.8|65794.8|65774.8|65784.1|65764.1|222
1645475100000|2022-02-21 20:25:00|65794.7|65774.7|65794.8|65774.8|65800.5|65780.5|65788.8|65768.8|148
1645475400000|2022-02-21 20:30:00|65794.9|65774.9|65800|65780|65802.7|65784.8|65793.9|65773.9|155
1645475700000|2022-02-21 20:35:00|65798.7|65778.7|65794.9|65774.9|65804.7|65784.7|65794.9|65774.9|148
1645476000000|2022-02-21 20:40:00|65795.4|65775.4|65781.3|65761.3|65795.4|65775.4|65778.3|65760.2|174
1645476300000|2022-02-21 20:45:00|65782.1|65762.1|65775|65755|65782.1|65765.3|65767.9|65747.9|185
1645476600000|2022-02-21 20:50:00|65774.6|65754.6|65777.8|65757.8|65777.8|65761|65765.8|65746.3|225
1645476900000|2022-02-21 20:55:00|65777.5|65757.5|65760.6|65740.6|65778.1|65760.2|65758.8|65739.5|262
1645477200000|2022-02-21 21:00:00|65760.8|65740.8|65748.2|65733.2|65764.5|65746.2|65744.3|65724.3|199
1645477500000|2022-02-21 21:05:00|65748.1|65733.1|65763.4|65743.4|65763.7|65745.4|65735.4|65718.4|326
1645477800000|2022-02-21 21:10:00|65763.2|65743.2|65754.4|65734.4|65763.4|65743.4|65751.4|65732.1|280
1645478100000|2022-02-21 21:15:00|65754.5|65734.5|65738.3|65718.3|65754.5|65734.5|65737.7|65717.7|164
1645478400000|2022-02-21 21:20:00|65738.5|65718.5|65751|65731|65751|65731|65738.5|65718.5|183
1645478700000|2022-02-21 21:25:00|65748.6|65728.6|65772.1|65752.1|65774|65754|65748.6|65728.6|258
1645479000000|2022-02-21 21:30:00|65772.2|65752.2|65780.2|65760.2|65780.4|65760.4|65753.9|65733.9|233
1645479300000|2022-02-21 21:35:00|65780.5|65760.5|65800.4|65780.4|65801.6|65781.6|65776.7|65756.7|240
1645479600000|2022-02-21 21:40:00|65801|65781|65788.1|65768.1|65801.3|65781.3|65783.9|65763.9|125
1645479900000|2022-02-21 21:45:00|65788.7|65768.7|65782.6|65762.6|65790.2|65770.2|65768.7|65748.7|239
1645480200000|2022-02-21 21:50:00|65782.5|65762.5|65786.7|65766.7|65792.7|65772.7|65781.9|65761.9|168
1645480500000|2022-02-21 21:55:00|65787.1|65767.1|65800.8|65736.7|65807.4|65781.5|65783.9|65734.7|186
1645480800000|2022-02-21 22:00:00|65813.5|65714.5|65803.8|65712.1|65820|65770.8|65783.6|65712|47
1645481100000|2022-02-21 22:05:00|65798|65702.7|65798.6|65730.4|65806.3|65755.4|65773.1|65698.2|105
1645481400000|2022-02-21 22:10:00|65796|65731.4|65791.1|65771.1|65830.6|65774.3|65782.5|65728|180
1645481700000|2022-02-21 22:15:00|65791.2|65771.2|65807|65765.5|65817.3|65776.9|65789.6|65736.5|191
1645482000000|2022-02-21 22:20:00|65809.2|65747.9|65808.5|65745.7|65824.9|65775.4|65801.2|65744|132
1645482300000|2022-02-21 22:25:00|65824.9|65759.7|65807.7|65760.2|65825.5|65783|65800.6|65738.6|213
1645482600000|2022-02-21 22:30:00|65807.6|65760.1|65812.3|65771.8|65825.2|65782.4|65805|65747.7|182
1645482900000|2022-02-21 22:35:00|65820.8|65777.7|65824.9|65762.5|65824.9|65783|65804.6|65757.1|174
1645483200000|2022-02-21 22:40:00|65822|65783|65808.4|65767.7|65822.6|65783|65801.8|65764.9|100
1645483500000|2022-02-21 22:45:00|65802.2|65780.6|65807.5|65772.4|65819.4|65784.4|65801.9|65757.3|149
1645483800000|2022-02-21 22:50:00|65807.1|65772.6|65799.6|65781.2|65808.8|65785.6|65799.1|65771.5|177
1645484100000|2022-02-21 22:55:00|65802|65778.6|65803.5|65781.5|65813.6|65783.7|65798.8|65765.9|147
1645484400000|2022-02-21 23:00:00|65807.1|65772.6|65813.4|65793.6|65817.5|65795|65793.4|65762.5|597
1645484700000|2022-02-21 23:05:00|65817|65794.6|65822.3|65803.1|65828.9|65809.9|65810.6|65780.2|342
1645485000000|2022-02-21 23:10:00|65820.6|65803|65827.2|65808.9|65838.2|65818.1|65820.3|65799.5|383
1645485300000|2022-02-21 23:15:00|65827.7|65810.3|65844.4|65825.4|65847.2|65828.3|65826.1|65803.1|516
1645485600000|2022-02-21 23:20:00|65842.5|65822.9|65858.9|65838.9|65864.8|65844.8|65839.7|65819.1|447
1645485900000|2022-02-21 23:25:00|65864.7|65844.7|65839.4|65819.4|65864.7|65846.6|65828.3|65810.3|501
1645486200000|2022-02-21 23:30:00|65839.3|65819.3|65827.7|65807.7|65844.8|65824.8|65822.3|65802.3|524
1645486500000|2022-02-21 23:35:00|65826.7|65806.7|65810.6|65790.6|65831.1|65811.1|65805|65784.9|455
1645486800000|2022-02-21 23:40:00|65810.5|65790.5|65852.5|65830.1|65872.5|65847.4|65810.5|65789.8|589
1645487100000|2022-02-21 23:45:00|65851|65831|65827.3|65807.3|65858.2|65838.2|65823|65803|482
1645487400000|2022-02-21 23:50:00|65827.2|65807.2|65814.6|65794.6|65830.5|65810.5|65811.6|65790|430
1645487700000|2022-02-21 23:55:00|65811.7|65791.7|65795.1|65775.1|65819|65799|65792.8|65774.7|525
1645488000000|2022-02-22 00:00:00|65797.1|65777.1|65788.8|65768.8|65807.7|65789.6|65786.2|65765.4|636
1645488300000|2022-02-22 00:05:00|65788.9|65768.9|65771.1|65751.1|65789|65769|65764|65745.8|593
1645488600000|2022-02-22 00:10:00|65771.7|65751.7|65778.3|65758.3|65782|65763.3|65768.7|65749|436
1645488900000|2022-02-22 00:15:00|65778.6|65758.6|65757.8|65737.8|65790.5|65770.5|65752.8|65735.7|446
1645489200000|2022-02-22 00:20:00|65758.1|65738.1|65756.1|65736.1|65764.3|65746.7|65745.9|65727.1|458
1645489500000|2022-02-22 00:25:00|65755.8|65735.8|65752.1|65732.1|65760.3|65742.1|65744.9|65729.4|493
1645489800000|2022-02-22 00:30:00|65752|65732|65776.8|65756.8|65782.9|65765.6|65735.3|65718.5|732
1645490100000|2022-02-22 00:35:00|65776.7|65756.7|65752.5|65732.5|65776.7|65756.7|65750|65732.5|468
1645490400000|2022-02-22 00:40:00|65752.3|65732.3|65745.6|65725.6|65759.7|65741.6|65744.8|65725.3|419
1645490700000|2022-02-22 00:45:00|65740.8|65725.8|65738.4|65718.4|65750|65731.4|65735.2|65717.7|490
1645491000000|2022-02-22 00:50:00|65738.3|65718.3|65754.4|65734.4|65762.5|65744.8|65732.4|65713.9|579
1645491300000|2022-02-22 00:55:00|65754.6|65734.6|65766.5|65751.5|65775.6|65758.2|65751.1|65731.8|582
1645491600000|2022-02-22 01:00:00|65768.7|65748.7|65794.4|65774.4|65794.7|65776.7|65753.5|65737.3|703
1645491900000|2022-02-22 01:05:00|65794.5|65774.5|65794.2|65774.2|65810.9|65793.3|65783.8|65766.3|728
1645492200000|2022-02-22 01:10:00|65793.3|65778.3|65821|65806|65821.8|65806.8|65793.3|65775.4|704
1645492500000|2022-02-22 01:15:00|65823.6|65803.6|65817.3|65797.3|65840.8|65823.1|65811.5|65794.2|757
1645492800000|2022-02-22 01:20:00|65816.1|65796.1|65814.8|65794.8|65822|65802|65807.3|65789.8|712
1645493100000|2022-02-22 01:25:00|65814.6|65794.6|65820.8|65800.8|65827.6|65808.1|65801.2|65783.1|706
1645493400000|2022-02-22 01:30:00|65820.6|65800.6|65808.5|65788.5|65826.6|65807.5|65802.5|65785|729
1645493700000|2022-02-22 01:35:00|65808.2|65788.2|65802.1|65782.1|65815.6|65799.3|65796.1|65778.1|726
1645494000000|2022-02-22 01:40:00|65802.3|65782.3|65817.7|65797.7|65818.4|65799.8|65799.9|65781.2|516
1645494300000|2022-02-22 01:45:00|65817.4|65797.4|65843.2|65823.2|65852.4|65834.9|65812.8|65796.1|721
1645494600000|2022-02-22 01:50:00|65843.3|65823.3|65834.5|65814.5|65846.2|65828.8|65829.1|65812|788
1645494900000|2022-02-22 01:55:00|65834.4|65814.4|65828.1|65808.1|65838.2|65819.6|65816.2|65799.3|739
1645495200000|2022-02-22 02:00:00|65825.4|65810.4|65840.7|65820.7|65862.3|65846.7|65825.2|65807.6|799
1645495500000|2022-02-22 02:05:00|65837.2|65822.2|65817.5|65797.5|65840.5|65822.2|65806.9|65789.6|620
1645495800000|2022-02-22 02:10:00|65818.1|65798.1|65799.2|65779.2|65825.5|65810.5|65794.4|65776.5|712
1645496100000|2022-02-22 02:15:00|65798.9|65778.9|65796.1|65776.1|65808.2|65790.3|65792.8|65775|648
1645496400000|2022-02-22 02:20:00|65796.3|65776.3|65803.5|65788.5|65810.2|65791.9|65796.2|65776.3|568
1645496700000|2022-02-22 02:25:00|65803.2|65788.2|65819.3|65799.3|65820|65802.4|65803.2|65785.3|585
1645497000000|2022-02-22 02:30:00|65819.4|65799.4|65815.5|65795.5|65828.8|65809.2|65806.5|65789.3|571
1645497300000|2022-02-22 02:35:00|65815.2|65795.2|65817.5|65797.5|65824|65806.2|65807.7|65790.4|548
1645497600000|2022-02-22 02:40:00|65817.6|65797.6|65817.1|65797.1|65822.6|65803.7|65814|65795.7|512
1645497900000|2022-02-22 02:45:00|65817|65797|65810.4|65790.4|65817|65799.5|65804.8|65787.2|396
1645498200000|2022-02-22 02:50:00|65810.5|65790.5|65838.8|65818.8|65839.7|65821.7|65809.6|65790.5|559
1645498500000|2022-02-22 02:55:00|65838.7|65818.7|65827.2|65807.2|65847.8|65830.2|65823.3|65804|812
1645498800000|2022-02-22 03:00:00|65827|65807|65840.6|65820.6|65846.1|65826.6|65825.8|65805.8|587
1645499100000|2022-02-22 03:05:00|65840.5|65820.5|65845.7|65825.7|65848.1|65828.6|65829.5|65811.8|581
1645499400000|2022-02-22 03:10:00|65845.9|65825.9|65859.7|65839.7|65861.1|65841.7|65838.8|65819.1|605
1645499700000|2022-02-22 03:15:00|65859.6|65839.6|65863.7|65843.7|65873|65856|65856|65837.9|591
1645500000000|2022-02-22 03:20:00|65864|65844|65855.2|65840.2|65866.8|65850.4|65852.7|65835.3|494
1645500300000|2022-02-22 03:25:00|65855.1|65840.1|65856.1|65836.1|65860.5|65842.6|65851.6|65833.1|565
1645500600000|2022-02-22 03:30:00|65855.9|65835.9|65859.8|65839.8|65872.7|65852.7|65852.5|65834.6|632
1645500900000|2022-02-22 03:35:00|65859.6|65839.6|65911.6|65891.6|65923.6|65905.1|65858.4|65839.2|637
1645501200000|2022-02-22 03:40:00|65912.2|65892.2|65887.3|65867.3|65918.5|65901.1|65883.6|65865.9|643
1645501500000|2022-02-22 03:45:00|65887.1|65867.1|65903|65883|65904.8|65886.4|65879.6|65862.2|618
1645501800000|2022-02-22 03:50:00|65902.9|65882.9|65889.6|65869.6|65904.7|65885.1|65885.4|65869|568
1645502100000|2022-02-22 03:55:00|65889.9|65869.9|65897.2|65877.2|65904.2|65884.3|65889.3|65869.3|514
1645502400000|2022-02-22 04:00:00|65897.3|65877.3|65886|65866|65897.3|65877.3|65874.5|65855.3|576
1645502700000|2022-02-22 04:05:00|65885.9|65865.9|65870.8|65850.8|65886.1|65867.2|65868|65850.2|543
1645503000000|2022-02-22 04:10:00|65870.6|65850.6|65871.3|65856.3|65882.1|65864.5|65866.8|65847.4|473
1645503300000|2022-02-22 04:15:00|65872.2|65857.2|65866.5|65846.5|65873.4|65857.2|65860.1|65841.5|631
1645503600000|2022-02-22 04:20:00|65867|65847|65860.5|65840.5|65867|65847.5|65850.2|65832.6|477
1645503900000|2022-02-22 04:25:00|65860.6|65840.6|65858.7|65838.7|65861.9|65846.2|65849.7|65830.6|541
1645504200000|2022-02-22 04:30:00|65858.6|65838.6|65863.3|65843.3|65863.6|65845.8|65852.7|65834.9|462
1645504500000|2022-02-22 04:35:00|65862.7|65842.7|65859.9|65839.9|65864.6|65846.8|65852.5|65834.5|486
1645504800000|2022-02-22 04:40:00|65860.5|65840.5|65861.2|65841.2|65863.9|65845.4|65853.6|65834.3|521
1645505100000|2022-02-22 04:45:00|65859.8|65844.8|65883.4|65863.4|65893.8|65874.4|65859.8|65840.9|578
1645505400000|2022-02-22 04:50:00|65884|65864|65876.2|65856.2|65885.6|65868.4|65871.9|65851.9|512
1645505700000|2022-02-22 04:55:00|65875.1|65855.1|65860|65840|65877.2|65859.3|65848.7|65831.1|643
1645506000000|2022-02-22 05:00:00|65860.1|65840.1|65843.8|65828.8|65865|65850|65836.5|65821.5|596
1645506300000|2022-02-22 05:05:00|65843.5|65828.5|65838|65823|65845|65829.3|65831.5|65815.4|464
1645506600000|2022-02-22 05:10:00|65838.3|65823.3|65840.6|65825.6|65843.5|65827.8|65836.4|65819.9|334
1645506900000|2022-02-22 05:15:00|65840.5|65825.5|65824|65809|65843.4|65826.3|65823.8|65806|409
1645507200000|2022-02-22 05:20:00|65824.4|65809.4|65811.5|65796.5|65828.6|65812.1|65811.2|65793.8|479
1645507500000|2022-02-22 05:25:00|65811.3|65796.3|65807|65792|65817.7|65800.2|65804.6|65788.1|647
1645507800000|2022-02-22 05:30:00|65807.5|65792.5|65816.7|65801.7|65818.7|65803.7|65807.4|65790.8|567
1645508100000|2022-02-22 05:35:00|65816.4|65801.4|65816.6|65801.6|65822.5|65806.3|65809.1|65792|477
1645508400000|2022-02-22 05:40:00|65816.7|65801.7|65815.1|65800.1|65822.5|65807.5|65812.5|65794.6|596
1645508700000|2022-02-22 05:45:00|65815.3|65800.3|65807.9|65792.9|65816.8|65801.1|65806.8|65791.1|542
1645509000000|2022-02-22 05:50:00|65807.7|65792.7|65813.8|65798.8|65816.6|65800|65805.5|65788.2|466
1645509300000|2022-02-22 05:55:00|65813|65798|65810.9|65795.9|65818.1|65802.1|65794.6|65776.7|661
1645509600000|2022-02-22 06:00:00|65811.7|65796.7|65832.2|65817.2|65843.4|65826.6|65808.7|65790.7|709
1645509900000|2022-02-22 06:05:00|65832.9|65817.9|65842.8|65827.8|65848.7|65833|65824.8|65809.8|648
1645510200000|2022-02-22 06:10:00|65845.6|65825.6|65848.5|65833.5|65854|65836.5|65837.1|65819.5|596
1645510500000|2022-02-22 06:15:00|65848.9|65833.9|65835.8|65820.8|65850.5|65834.9|65835.1|65818|513
1645510800000|2022-02-22 06:20:00|65836.1|65821.1|65818.2|65803.2|65836.3|65821.3|65816.8|65801.8|445
1645511100000|2022-02-22 06:25:00|65817.9|65802.9|65806.4|65791.4|65818.8|65803.8|65802.8|65785.4|538
1645511400000|2022-02-22 06:30:00|65806.3|65791.3|65800.9|65780.9|65810.8|65795.8|65794.4|65778.4|507
1645511700000|2022-02-22 06:35:00|65800.8|65780.8|65819.2|65804.2|65821.7|65805.1|65796.9|65780.5|641
1645512000000|2022-02-22 06:40:00|65819.1|65804.1|65803.7|65788.7|65824.2|65806.5|65791.3|65773.8|591
1645512300000|2022-02-22 06:45:00|65803.6|65788.6|65782.3|65767.3|65806.6|65791.6|65777.1|65759.9|531
1645512600000|2022-02-22 06:50:00|65782.2|65767.2|65833.2|65818.2|65837.6|65821.4|65779.9|65764.9|760
1645512900000|2022-02-22 06:55:00|65833.3|65818.3|65828|65808|65853.4|65835.7|65821.3|65806.3|756
1645513200000|2022-02-22 07:00:00|65825.5|65810.5|65842|65822|65848.3|65830.9|65817.3|65801.7|821
1645513500000|2022-02-22 07:05:00|65842.6|65822.6|65830.6|65815.6|65848.3|65831.8|65826.1|65811.1|800
1645513800000|2022-02-22 07:10:00|65830.2|65815.2|65827.9|65812.9|65842.8|65827.8|65821.4|65805.1|798
1645514100000|2022-02-22 07:15:00|65829.1|65814.1|65880.7|65865.7|65891.9|65874.5|65824.3|65809.1|880
1645514400000|2022-02-22 07:20:00|65880.9|65865.9|65875.5|65860.5|65888|65873|65854.7|65839.5|893
1645514700000|2022-02-22 07:25:00|65874|65859|65871.9|65856.9|65893.7|65878.7|65861.7|65846.7|836
1645515000000|2022-02-22 07:30:00|65872.7|65857.7|65865.6|65850.6|65875.4|65860.4|65854|65839|873
1645515300000|2022-02-22 07:35:00|65866|65851|65857.9|65842.9|65885.9|65870.9|65857.8|65842.8|859
1645515600000|2022-02-22 07:40:00|65858.2|65843.2|65862.7|65847.7|65885.1|65870.1|65858.2|65843.2|888
1645515900000|2022-02-22 07:45:00|65862.3|65847.3|65826.2|65811.2|65866|65851|65819.7|65804.3|909
1645516200000|2022-02-22 07:50:00|65827.5|65812.5|65824.1|65809.1|65846.6|65831.6|65818.5|65800.4|889
1645516500000|2022-02-22 07:55:00|65824.5|65809.5|65869.9|65854.9|65869.9|65854.9|65824.5|65809.5|919
1645516800000|2022-02-22 08:00:00|65869.7|65854.7|65878.7|65863.7|65879.4|65864.4|65860.9|65845.9|859
1645517100000|2022-02-22 08:05:00|65878.4|65863.4|65856.4|65841.4|65891.6|65876.6|65856.1|65841.1|923
1645517400000|2022-02-22 08:10:00|65856.7|65841.7|65788.3|65768.3|65859.1|65844.1|65779.7|65764.7|1008
1645517700000|2022-02-22 08:15:00|65784.7|65769.7|65774.1|65759.1|65799.5|65784.5|65754.6|65737.9|1037
1645518000000|2022-02-22 08:20:00|65774.5|65759.5|65747.2|65732.2|65781.8|65766.8|65743.7|65728.7|960
1645518300000|2022-02-22 08:25:00|65746.6|65731.6|65724.8|65709.8|65762.9|65747.9|65696.9|65681.9|949
1645518600000|2022-02-22 08:30:00|65723.8|65708.8|65726.3|65711.3|65759.6|65744.6|65715.5|65699.4|987
1645518900000|2022-02-22 08:35:00|65725.7|65710.7|65770.1|65755.1|65773.4|65758.4|65723.5|65708.5|926
1645519200000|2022-02-22 08:40:00|65771.3|65756.3|65723.4|65708.4|65775.3|65760.3|65720|65705|845
1645519500000|2022-02-22 08:45:00|65723.2|65708.2|65726.3|65711.3|65740.5|65725.5|65720.1|65705.1|871
1645519800000|2022-02-22 08:50:00|65726.4|65711.4|65704.5|65689.5|65733.6|65718.6|65698.8|65683.8|898
1645520100000|2022-02-22 08:55:00|65705.6|65690.6|65702|65682|65726.9|65711.9|65686.5|65669.5|856
1645520400000|2022-02-22 09:00:00|65701.1|65681.1|65693.8|65678.8|65715.1|65699.2|65676.5|65660.9|914
1645520700000|2022-02-22 09:05:00|65694.4|65679.4|65683.5|65668.5|65698.1|65683.1|65683.1|65668.1|832
1645521000000|2022-02-22 09:10:00|65683.7|65668.7|65676.6|65661.6|65686.2|65671.2|65648.6|65632.8|911
1645521300000|2022-02-22 09:15:00|65675.7|65660.7|65665.1|65650.1|65677.8|65662.8|65661.5|65646.5|837
1645521600000|2022-02-22 09:20:00|65664.9|65649.9|65665.7|65650.7|65670.8|65655.8|65649.8|65634.3|816
1645521900000|2022-02-22 09:25:00|65665.3|65650.3|65645.3|65630.3|65665.5|65650.5|65635.5|65619.2|837
1645522200000|2022-02-22 09:30:00|65645.1|65630.1|65656.3|65641.3|65671.6|65656.6|65643.9|65628.9|874
1645522500000|2022-02-22 09:35:00|65657.4|65642.4|65686.2|65671.2|65686.7|65671.7|65652.1|65637.1|819
1645522800000|2022-02-22 09:40:00|65686.5|65671.5|65688|65673|65696.5|65681.5|65682.7|65664.7|783
1645523100000|2022-02-22 09:45:00|65687.8|65672.8|65709.2|65694.2|65710.4|65695.4|65686.5|65671.5|734
1645523400000|2022-02-22 09:50:00|65707.3|65692.3|65729.1|65714.1|65737|65717.2|65701.4|65686.4|812
1645523700000|2022-02-22 09:55:00|65729.3|65714.3|65736.4|65721.4|65766.2|65748.7|65728|65713|848
1645524000000|2022-02-22 10:00:00|65735.1|65720.1|65695.1|65680.1|65743|65728|65692.4|65677.4|813
1645524300000|2022-02-22 10:05:00|65696|65681|65672.5|65657.5|65702|65685.6|65670.7|65655.7|771
1645524600000|2022-02-22 10:10:00|65672.4|65657.4|65663.9|65648.9|65688.8|65673|65661.5|65646.5|814
1645524900000|2022-02-22 10:15:00|65664.1|65649.1|65622.8|65607.8|65669.2|65654.2|65622.8|65607.8|857
1645525200000|2022-02-22 10:20:00|65622.2|65607.2|65601.8|65586.8|65628|65613|65588.2|65573.2|901
1645525500000|2022-02-22 10:25:00|65602|65587|65605.4|65590.4|65609.5|65594.5|65595.3|65580.3|841
1645525800000|2022-02-22 10:30:00|65605.7|65590.7|65641.3|65626.3|65644|65627.7|65600.2|65585.2|872
1645526100000|2022-02-22 10:35:00|65640.3|65625.3|65595.2|65580.2|65644|65628.1|65594.6|65579.6|935
1645526400000|2022-02-22 10:40:00|65594.1|65579.1|65600|65585|65608.4|65593.4|65586.1|65571.1|922
1645526700000|2022-02-22 10:45:00|65597.7|65582.7|65583|65568|65604.6|65589.6|65564.2|65549.2|958
1645527000000|2022-02-22 10:50:00|65584.6|65569.6|65525.6|65510.6|65584.6|65569.6|65458.4|65440.3|1046
1645527300000|2022-02-22 10:55:00|65525.8|65510.8|65542.2|65527.2|65546.9|65531.9|65505.8|65488.1|920
1645527600000|2022-02-22 11:00:00|65542.5|65527.5|65537.4|65522.4|65557|65542|65524.1|65509.1|855
1645527900000|2022-02-22 11:05:00|65537.2|65522.2|65538.2|65523.2|65551.6|65536.6|65527.4|65512.4|874
1645528200000|2022-02-22 11:10:00|65537.9|65522.9|65543.3|65528.3|65552|65537|65526.8|65511.8|835
1645528500000|2022-02-22 11:15:00|65541.8|65526.8|65515|65500|65543.2|65528.2|65503|65487.5|858
1645528800000|2022-02-22 11:20:00|65515.1|65500.1|65535.8|65520.8|65537|65522|65509.2|65494.2|890
1645529100000|2022-02-22 11:25:00|65535|65520|65536.3|65521.3|65541.9|65525|65524.4|65509.4|830
1645529400000|2022-02-22 11:30:00|65536.8|65521.8|65574.3|65559.3|65580.4|65565.4|65532.2|65515.5|846
1645529700000|2022-02-22 11:35:00|65575.1|65560.1|65613.7|65598.7|65620.7|65603.5|65575.1|65557|882
1645530000000|2022-02-22 11:40:00|65614.3|65599.3|65594.6|65579.6|65629.9|65614.9|65587.1|65572.1|771
1645530300000|2022-02-22 11:45:00|65594.5|65579.5|65565.5|65550.5|65602.5|65587.5|65562.9|65547.9|735
1645530600000|2022-02-22 11:50:00|65565.2|65550.2|65577|65562|65579.4|65562.8|65555.6|65540.2|874
1645530900000|2022-02-22 11:55:00|65576.7|65561.7|65577.1|65562.1|65597.3|65581.8|65568.7|65553.7|944
1645531200000|2022-02-22 12:00:00|65577.9|65562.9|65554.4|65534.4|65580.3|65565.3|65546.6|65531.6|879
1645531500000|2022-02-22 12:05:00|65552.7|65537.7|65588.3|65573.3|65592.7|65577.7|65551.5|65536.5|855
1645531800000|2022-02-22 12:10:00|65588.1|65573.1|65533.1|65518.1|65594.7|65579.7|65529.8|65514.8|843
1645532100000|2022-02-22 12:15:00|65533.4|65518.4|65519.3|65504.3|65539.5|65524.5|65499.3|65482.7|863
1645532400000|2022-02-22 12:20:00|65519.7|65504.7|65528.3|65513.3|65529.4|65513.8|65511.8|65491.8|750
1645532700000|2022-02-22 12:25:00|65528.5|65513.5|65531.4|65516.4|65540.5|65525.5|65522.8|65507.8|760
1645533000000|2022-02-22 12:30:00|65531.1|65516.1|65526.6|65511.6|65550.7|65535.7|65521.9|65506.4|704
1645533300000|2022-02-22 12:35:00|65526.7|65511.7|65555|65540|65564.6|65549.6|65523.2|65508.2|770
1645533600000|2022-02-22 12:40:00|65555.1|65540.1|65530.5|65515.5|65565.3|65550.3|65529.9|65514.9|696
1645533900000|2022-02-22 12:45:00|65530.1|65515.1|65540.8|65525.8|65541.3|65526.3|65516.3|65501.3|803
1645534200000|2022-02-22 12:50:00|65540.9|65525.9|65570.2|65555.2|65572.2|65557.2|65534|65519|802
1645534500000|2022-02-22 12:55:00|65568.5|65553.5|65547.9|65532.9|65571.1|65556.1|65532.8|65517.8|913
1645534800000|2022-02-22 13:00:00|65547.1|65532.1|65546.6|65531.6|65553.4|65538.4|65530.5|65515.5|918
1645535100000|2022-02-22 13:05:00|65545.7|65530.7|65566.7|65551.7|65574|65557.2|65543|65525.8|849
1645535400000|2022-02-22 13:10:00|65566.4|65551.4|65596.1|65581.1|65600.9|65584.2|65566.4|65550.6|856
1645535700000|2022-02-22 13:15:00|65595.3|65580.3|65580|65565|65603.8|65588.8|65568.1|65553.1|854
1645536000000|2022-02-22 13:20:00|65578.1|65563.1|65573.7|65558.7|65591.9|65576.9|65571.2|65555.5|788
1645536300000|2022-02-22 13:25:00|65574.3|65559.3|65563.3|65548.3|65577.6|65562.6|65551.5|65536.5|800
1645536600000|2022-02-22 13:30:00|65563.5|65548.5|65581.7|65566.7|65582.3|65567.3|65554.6|65539.6|818
1645536900000|2022-02-22 13:35:00|65581|65566|65576.8|65561.8|65588.6|65573.6|65570.4|65555.4|737
1645537200000|2022-02-22 13:40:00|65578.4|65563.4|65601.2|65586.2|65602.7|65587.7|65570.5|65555.5|751
1645537500000|2022-02-22 13:45:00|65601.5|65586.5|65600|65585|65623|65608|65594.1|65579.1|663
1645537800000|2022-02-22 13:50:00|65600.1|65585.1|65603.4|65588.4|65605.6|65590.6|65581.3|65564.7|654
1645538100000|2022-02-22 13:55:00|65605.9|65590.9|65598.5|65583.5|65609.9|65594.9|65583.7|65568.7|757
1645538400000|2022-02-22 14:00:00|65598.3|65583.3|65596.3|65581.3|65611.2|65596.2|65590.1|65575.1|746
1645538700000|2022-02-22 14:05:00|65596.1|65581.1|65583.3|65568.3|65616.1|65601.1|65569.2|65554.2|728
1645539000000|2022-02-22 14:10:00|65582.6|65567.6|65609.5|65594.5|65610.1|65595.1|65565.8|65550.8|752
1645539300000|2022-02-22 14:15:00|65610.1|65595.1|65612.7|65597.7|65617.5|65602.5|65592.2|65577.2|740
1645539600000|2022-02-22 14:20:00|65612.8|65597.8|65611.1|65596.1|65621.9|65606.9|65606.4|65590.2|663
1645539900000|2022-02-22 14:25:00|65614.6|65594.6|65606.6|65591.6|65622.7|65607.7|65599.5|65583.8|798
1645540200000|2022-02-22 14:30:00|65606|65591|65590.9|65575.9|65609.1|65592.2|65584|65569|947
1645540500000|2022-02-22 14:35:00|65590.8|65575.8|65609.6|65594.6|65634|65615.3|65584.1|65568.5|908
1645540800000|2022-02-22 14:40:00|65608.4|65593.4|65593.2|65573.2|65616.3|65601.3|65592.8|65573.2|848
1645541100000|2022-02-22 14:45:00|65600.2|65580.2|65583.2|65568.2|65614|65596.4|65575|65555|986
1645541400000|2022-02-22 14:50:00|65582.7|65567.7|65572.5|65557.5|65591.1|65576.1|65571.3|65554.7|812
1645541700000|2022-02-22 14:55:00|65572.4|65557.4|65570.9|65555.9|65582.9|65567.9|65560.3|65545.3|876
1645542000000|2022-02-22 15:00:00|65569.7|65554.7|65555.5|65540.5|65593.4|65578.4|65546.5|65531.5|970
1645542300000|2022-02-22 15:05:00|65555.6|65540.6|65604.6|65589.6|65604.8|65589.8|65555.1|65540.1|921
1645542600000|2022-02-22 15:10:00|65604.5|65589.5|65578.5|65563.5|65617|65598.8|65569.1|65552|966
1645542900000|2022-02-22 15:15:00|65578.4|65563.4|65582.5|65567.5|65595.6|65580.6|65572|65557|910
1645543200000|2022-02-22 15:20:00|65579.3|65564.3|65606.3|65591.3|65608.5|65593.5|65569|65554|848
1645543500000|2022-02-22 15:25:00|65604.8|65589.8|65653.8|65638.8|65655.4|65640.2|65595.1|65580.1|851
1645543800000|2022-02-22 15:30:00|65654.1|65639.1|65639.9|65624.9|65662|65647|65616.6|65600.6|941
1645544100000|2022-02-22 15:35:00|65640.1|65625.1|65622.8|65607.8|65647.8|65632.8|65606.9|65591.9|879
1645544400000|2022-02-22 15:40:00|65622.6|65607.6|65601.1|65586.1|65632.3|65617.3|65599.2|65584.2|871
1645544700000|2022-02-22 15:45:00|65601|65586|65555.7|65540.7|65602.8|65586.5|65555|65538.7|988
1645545000000|2022-02-22 15:50:00|65556.9|65541.9|65554.3|65539.3|65593.7|65578.1|65549|65534|985
1645545300000|2022-02-22 15:55:00|65554.7|65539.7|65625|65610|65647.3|65630.4|65554.7|65539.7|1116
1645545600000|2022-02-22 16:00:00|65624.9|65609.9|65609.8|65594.8|65652.7|65637.7|65605.3|65590.3|1044
1645545900000|2022-02-22 16:05:00|65612.1|65597.1|65605.8|65590.8|65628.8|65613.8|65597.2|65582.2|925
1645546200000|2022-02-22 16:10:00|65605.9|65590.9|65626.8|65611.8|65637|65621.3|65588.6|65573.6|841
1645546500000|2022-02-22 16:15:00|65626.2|65611.2|65615.7|65600.7|65638.6|65623.6|65614.5|65598.2|830
1645546800000|2022-02-22 16:20:00|65615.8|65600.8|65604.5|65589.5|65616|65601|65578.2|65561.5|787
1645547100000|2022-02-22 16:25:00|65604.4|65589.4|65599.6|65584.6|65605.5|65590.5|65572.3|65557.3|832
1645547400000|2022-02-22 16:30:00|65599.9|65584.9|65587.9|65572.9|65601.8|65586.8|65583|65568|830
1645547700000|2022-02-22 16:35:00|65587.8|65572.8|65562.1|65547.1|65598.5|65583.5|65562.1|65547.1|761
1645548000000|2022-02-22 16:40:00|65562.3|65547.3|65578|65563|65584.2|65569.2|65558.7|65543.7|794
1645548300000|2022-02-22 16:45:00|65577.8|65562.8|65537.9|65522.9|65586.6|65571.6|65537.9|65522.9|762
1645548600000|2022-02-22 16:50:00|65538.2|65523.2|65567.8|65552.8|65567.8|65552.8|65521.6|65506|855
1645548900000|2022-02-22 16:55:00|65567.7|65552.7|65586.8|65571.8|65591.8|65576.8|65562.4|65547.4|835
1645549200000|2022-02-22 17:00:00|65588.2|65573.2|65612.6|65597.6|65615.3|65598.5|65588.1|65573.1|838
1645549500000|2022-02-22 17:05:00|65612.7|65597.7|65606.8|65591.8|65620|65605|65606.1|65591.1|730
1645549800000|2022-02-22 17:10:00|65607|65592|65633|65618|65638.1|65623.1|65606.3|65591.3|658
1645550100000|2022-02-22 17:15:00|65633.7|65618.7|65654.2|65639.2|65659.3|65644.3|65632.8|65617.8|680
1645550400000|2022-02-22 17:20:00|65654.5|65639.5|65688.9|65668.9|65691|65673.2|65645.9|65630.9|731
1645550700000|2022-02-22 17:25:00|65689.2|65669.2|65665.5|65650.5|65692.9|65676|65662.7|65647.7|703
1645551000000|2022-02-22 17:30:00|65665.1|65650.1|65652.4|65637.4|65670.1|65655.1|65645.6|65630.1|736
1645551300000|2022-02-22 17:35:00|65653|65638|65652.3|65637.3|65658.7|65643.2|65643.4|65628.4|648
1645551600000|2022-02-22 17:40:00|65652.2|65637.2|65661.1|65646.1|65662.3|65647.3|65637|65621.6|680
1645551900000|2022-02-22 17:45:00|65660.7|65645.7|65662.5|65647.5|65664.8|65649.8|65651.4|65636.1|591
1645552200000|2022-02-22 17:50:00|65662.1|65647.1|65654.9|65639.9|65665.1|65650.1|65651|65636|607
1645552500000|2022-02-22 17:55:00|65655|65640|65645.6|65630.6|65655|65640|65643.6|65628.6|663
1645552800000|2022-02-22 18:00:00|65645.8|65630.8|65636|65621|65650.2|65635.2|65632.6|65617.6|755
1645553100000|2022-02-22 18:05:00|65635.8|65620.8|65630|65615|65641.4|65626|65621.8|65606.8|626
1645553400000|2022-02-22 18:10:00|65629.5|65614.5|65637.4|65622.4|65638.9|65623.9|65621.6|65606.6|530
1645553700000|2022-02-22 18:15:00|65637.3|65622.3|65674.3|65659.3|65679.8|65664.4|65636.7|65621.7|800
1645554000000|2022-02-22 18:20:00|65674.5|65659.5|65655.7|65640.7|65675.2|65660.2|65650.7|65635.7|645
1645554300000|2022-02-22 18:25:00|65655.4|65640.4|65677.4|65662.4|65683.4|65667.9|65652.8|65637.8|606
1645554600000|2022-02-22 18:30:00|65677.1|65662.1|65670.2|65655.2|65677.7|65662.7|65669.1|65654.1|561
1645554900000|2022-02-22 18:35:00|65670.1|65655.1|65669.7|65649.7|65671.6|65656.6|65657.6|65642.6|537
1645555200000|2022-02-22 18:40:00|65669.4|65649.4|65665.6|65650.6|65669.9|65654.9|65659.7|65642.6|485
1645555500000|2022-02-22 18:45:00|65665.5|65650.5|65667.5|65652.5|65677.5|65662.5|65665.5|65650.5|516
1645555800000|2022-02-22 18:50:00|65667.6|65652.6|65693.2|65678.2|65693.2|65678.2|65666.2|65651.2|625
1645556100000|2022-02-22 18:55:00|65693.3|65678.3|65674.8|65659.8|65696.6|65681.6|65672.2|65657|606
1645556400000|2022-02-22 19:00:00|65674.9|65659.9|65683.7|65668.7|65687.1|65672.1|65674.9|65659.9|602
1645556700000|2022-02-22 19:05:00|65683.8|65668.8|65695.9|65680.9|65699.4|65684.4|65683.4|65668.4|565
1645557000000|2022-02-22 19:10:00|65695.3|65680.3|65683.5|65668.5|65699.1|65684.1|65683|65666.1|538
1645557300000|2022-02-22 19:15:00|65683.4|65668.4|65695.4|65680.4|65695.9|65680.7|65672.6|65656.4|575
1645557600000|2022-02-22 19:20:00|65695.6|65680.6|65713.3|65698.3|65717.3|65699.1|65695.3|65678.6|731
1645557900000|2022-02-22 19:25:00|65712.8|65697.8|65680|65660|65713.3|65698.3|65653.4|65633.4|1086
1645558200000|2022-02-22 19:30:00|65679.8|65659.8|65658.3|65643.3|65690.5|65672.5|65649.8|65629.8|994
1645558500000|2022-02-22 19:35:00|65658|65643|65658.8|65638.8|65662.1|65644.2|65637|65617|944
1645558800000|2022-02-22 19:40:00|65656.8|65641.8|65668|65648|65676.3|65658.6|65649.6|65630.8|839
1645559100000|2022-02-22 19:45:00|65665.4|65650.4|65650|65630|65687.8|65672|65638.3|65618.3|893
1645559400000|2022-02-22 19:50:00|65650.2|65630.2|65637.9|65617.9|65652.4|65634.1|65623.5|65605.9|840
1645559700000|2022-02-22 19:55:00|65637.7|65617.7|65643.3|65623.3|65643.9|65625.5|65605.2|65586|905
1645560000000|2022-02-22 20:00:00|65643.6|65623.6|65612.6|65592.6|65643.7|65623.7|65611|65591|811
1645560300000|2022-02-22 20:05:00|65612.5|65592.5|65629.2|65609.2|65637.2|65617.2|65610.2|65592.5|764
1645560600000|2022-02-22 20:10:00|65629|65609|65617.4|65597.4|65633|65614.6|65615.5|65596.7|749
1645560900000|2022-02-22 20:15:00|65617.5|65597.5|65617.7|65597.7|65632|65613.7|65604.9|65586.3|784
1645561200000|2022-02-22 20:20:00|65618|65598|65622.3|65602.3|65630.6|65611.5|65608.2|65589.2|716
1645561500000|2022-02-22 20:25:00|65622.2|65602.2|65616.2|65596.2|65629.3|65609.7|65611.3|65593.6|694
1645561800000|2022-02-22 20:30:00|65616|65596|65624.8|65604.8|65631.4|65614.1|65615.2|65595.4|785
1645562100000|2022-02-22 20:35:00|65624.7|65604.7|65630.5|65610.5|65631.3|65613.8|65618.7|65599.6|644
1645562400000|2022-02-22 20:40:00|65630.4|65610.4|65630.8|65610.8|65635.6|65616.2|65618.3|65600.1|729
1645562700000|2022-02-22 20:45:00|65630.7|65610.7|65656.5|65636.5|65656.9|65639.5|65630.7|65610.7|698
1645563000000|2022-02-22 20:50:00|65656.6|65636.6|65703.9|65683.9|65708.1|65688.1|65656.6|65636.6|890
1645563300000|2022-02-22 20:55:00|65704.3|65684.3|65704.3|65684.3|65706.6|65687.8|65684.5|65664.5|887
1645563600000|2022-02-22 21:00:00|65705|65685|65679.8|65659.8|65705.2|65685.2|65677.6|65657.6|468
1645563900000|2022-02-22 21:05:00|65679.5|65659.5|65679.7|65659.7|65688.2|65668.2|65674.9|65657.3|371
1645564200000|2022-02-22 21:10:00|65680.1|65660.1|65687.1|65667.1|65687.1|65667.1|65674.6|65654.6|257
1645564500000|2022-02-22 21:15:00|65686.2|65666.2|65690.8|65670.8|65691.8|65671.8|65679.5|65659.5|335
1645564800000|2022-02-22 21:20:00|65690.9|65670.9|65692.5|65672.5|65693.6|65673.6|65686.9|65666.9|210
1645565100000|2022-02-22 21:25:00|65692.2|65672.2|65692.6|65672.6|65694.7|65674.7|65685.2|65665.2|266
1645565400000|2022-02-22 21:30:00|65692|65672|65688.5|65667.6|65701.3|65681.3|65687.8|65667.4|287
1645565700000|2022-02-22 21:35:00|65688.7|65667.2|65686.2|65666.2|65689.8|65669.8|65677.2|65656.6|685
1645566000000|2022-02-22 21:40:00|65685.8|65665.8|65688.4|65668.4|65689.3|65669.3|65680.5|65660.5|436
1645566300000|2022-02-22 21:45:00|65689.2|65669.2|65682.5|65658.2|65689.4|65669.4|65676.6|65650.5|834
1645566600000|2022-02-22 21:50:00|65682.4|65658|65693.4|65667.3|65694.4|65669.3|65678|65654.6|254
1645566900000|2022-02-22 21:55:00|65694|65668.1|65700.1|65664.6|65711.6|65673.2|65685.3|65648.3|218
1645567200000|2022-02-22 22:00:00|65699.2|65664.9|65722.5|65634.4|65728.4|65664.9|65699.2|65612|23
1645567500000|2022-02-22 22:05:00|65725.2|65635.3|65677.6|65653.7|65726.3|65654.9|65674.9|65619|48
1645567800000|2022-02-22 22:10:00|65689.2|65644|65684|65651.1|65689.4|65660.2|65674.9|65644|54
1645568100000|2022-02-22 22:15:00|65688.4|65647.4|65678.8|65654.1|65706.9|65658|65676.5|65646.4|62
1645568400000|2022-02-22 22:20:00|65686.7|65646.9|65676.5|65656.5|65695.7|65657.4|65674.7|65644.5|154
1645568700000|2022-02-22 22:25:00|65678.9|65654.2|65679.2|65648.9|65691.9|65656.5|65672.5|65642|192
1645569000000|2022-02-22 22:30:00|65688.9|65646.7|65682.4|65644.1|65696.7|65653.3|65672|65640.7|125
1645569300000|2022-02-22 22:35:00|65672.2|65652.2|65670.7|65650.7|65696.3|65652.6|65670.7|65643.7|87
1645569600000|2022-02-22 22:40:00|65681.3|65645.3|65675.6|65655.6|65699.9|65657.1|65670.7|65643.6|94
1645569900000|2022-02-22 22:45:00|65680|65651.1|65691.8|65654.1|65707.2|65656.5|65677.9|65646.7|228
1645570200000|2022-02-22 22:50:00|65705.4|65650.1|65698|65652.2|65718.8|65662.7|65685.4|65638.4|305
1645570500000|2022-02-22 22:55:00|65697.9|65652.4|65694.1|65658.9|65717|65664.3|65682.5|65639.2|364
1645570800000|2022-02-22 23:00:00|65698.7|65657|65680.3|65648.1|65705.8|65660.8|65678.5|65643.8|391
1645571100000|2022-02-22 23:05:00|65683.4|65645.3|65671.7|65645.6|65687.3|65654.1|65668|65639.2|271
1645571400000|2022-02-22 23:10:00|65668.8|65646.3|65673.3|65636.9|65679.7|65650.6|65662.7|65628.2|314
1645571700000|2022-02-22 23:15:00|65676|65636.7|65678.6|65656.8|65687.3|65661.7|65668.3|65636.7|321
1645572000000|2022-02-22 23:20:00|65679|65656.9|65679.2|65652.3|65685.6|65658.7|65668.8|65647.6|266
1645572300000|2022-02-22 23:25:00|65678.7|65651.8|65665.6|65640.7|65684.6|65657.8|65664.5|65640.2|301
1645572600000|2022-02-22 23:30:00|65667.4|65640.5|65680.6|65657.4|65683.1|65660.3|65662.4|65639.7|349
1645572900000|2022-02-22 23:35:00|65684.7|65660.7|65684|65659.4|65693.6|65671|65675.2|65651.3|242
1645573200000|2022-02-22 23:40:00|65684.3|65659.5|65671.2|65646.5|65684.3|65662.8|65663|65637.9|249
1645573500000|2022-02-22 23:45:00|65665.3|65644.6|65672.7|65650.5|65672.9|65652.7|65659.1|65638.3|308
1645573800000|2022-02-22 23:50:00|65671.7|65650.8|65670.7|65650.7|65680.2|65655.3|65664.6|65641.8|215
1645574100000|2022-02-22 23:55:00|65670.9|65650.9|65672.5|65652.5|65680.5|65654.7|65666.9|65643.5|244
1645574400000|2022-02-23 00:00:00|65676.6|65651.4|65669.9|65648.8|65677.7|65655.1|65660|65639.4|360
1645574700000|2022-02-23 00:05:00|65671.6|65649.1|65660|65640|65675.2|65651.6|65657.6|65636.1|312
1645575000000|2022-02-23 00:10:00|65660.2|65639.5|65657.1|65631.7|65668.1|65642.7|65639.4|65616.7|379
1645575300000|2022-02-23 00:15:00|65657.9|65631.2|65650.5|65621.8|65657.9|65632.1|65638.1|65616|336
1645575600000|2022-02-23 00:20:00|65644|65618.5|65647.9|65627.9|65658.6|65636.9|65639.9|65618.5|244
1645575900000|2022-02-23 00:25:00|65648.1|65627.3|65649.7|65619.9|65651.2|65627.4|65631.1|65607.8|327
1645576200000|2022-02-23 00:30:00|65651.7|65620.6|65645|65624.7|65656.5|65634.7|65640.3|65619.9|478
1645576500000|2022-02-23 00:35:00|65644.8|65624.8|65643.1|65623.1|65645.8|65625.8|65640.7|65619.6|279
1645576800000|2022-02-23 00:40:00|65642.6|65622.6|65645.2|65625.2|65651.1|65631.1|65633.5|65613.5|304
1645577100000|2022-02-23 00:45:00|65646|65625.8|65642.7|65622.7|65647.1|65627.1|65640|65620|257
1645577400000|2022-02-23 00:50:00|65642.9|65622.9|65642.5|65622.5|65645.8|65625.8|65640.1|65620.1|311
1645577700000|2022-02-23 00:55:00|65642.4|65622.4|65644.5|65624.5|65649.4|65631.1|65638.6|65618.6|361
1645578000000|2022-02-23 01:00:00|65644.3|65624.3|65639.2|65619.2|65656.3|65636.3|65636.8|65617|686
1645578300000|2022-02-23 01:05:00|65639.1|65619.1|65652.1|65632.1|65657.4|65637.4|65636.4|65616.4|496
1645578600000|2022-02-23 01:10:00|65652|65632|65650.7|65630.7|65659.4|65639.4|65645.3|65624.9|385
1645578900000|2022-02-23 01:15:00|65651.4|65631.4|65645.1|65625.1|65654.8|65633.6|65644.2|65624.2|412
1645579200000|2022-02-23 01:20:00|65645.3|65625.3|65644.7|65624.7|65648.7|65628.7|65641.2|65621.2|304
1645579500000|2022-02-23 01:25:00|65644.6|65624.6|65641|65621|65646|65626|65638.1|65618.1|395
1645579800000|2022-02-23 01:30:00|65641.1|65621.1|65655.7|65635.7|65656.8|65636.8|65639|65619|594
1645580100000|2022-02-23 01:35:00|65655.6|65635.6|65651.2|65631.2|65658.1|65638.1|65648.9|65628.9|369
1645580400000|2022-02-23 01:40:00|65650.9|65630.9|65658.5|65638.5|65664.6|65644.6|65649.8|65629.8|429
1645580700000|2022-02-23 01:45:00|65658.7|65638.7|65658.8|65638.8|65663.5|65643.5|65652.8|65632.8|408
1645581000000|2022-02-23 01:50:00|65659.3|65639.3|65662.4|65642.4|65669|65649|65654.5|65634.5|377
1645581300000|2022-02-23 01:55:00|65661.9|65641.9|65635.4|65615.4|65661.9|65641.9|65629.4|65609.4|491
1645581600000|2022-02-23 02:00:00|65636.3|65616.3|65614.4|65594.4|65639.5|65619.5|65611.5|65591.5|481
1645581900000|2022-02-23 02:05:00|65614.3|65594.3|65627|65607|65631.4|65611.4|65614.3|65594.3|474
1645582200000|2022-02-23 02:10:00|65626.9|65606.9|65644.4|65624.4|65645.1|65625.1|65625.4|65605.4|402
1645582500000|2022-02-23 02:15:00|65644.3|65624.3|65651.1|65631.1|65654.8|65634.8|65643|65623|422
1645582800000|2022-02-23 02:20:00|65651|65631|65656.4|65636.4|65660.7|65640.7|65650.2|65630.2|340
1645583100000|2022-02-23 02:25:00|65656.1|65636.1|65675.6|65655.6|65676.6|65656.6|65655.4|65635.4|413
1645583400000|2022-02-23 02:30:00|65675.7|65655.7|65687.8|65667.8|65693.1|65673.1|65675.7|65655.7|394
1645583700000|2022-02-23 02:35:00|65687.7|65667.7|65699.8|65679.8|65703.3|65683.3|65685.1|65665.1|452
1645584000000|2022-02-23 02:40:00|65699.7|65679.7|65702.1|65682.1|65705.5|65685.5|65696.8|65676.8|422
1645584300000|2022-02-23 02:45:00|65702.8|65682.8|65712.2|65692.2|65721.3|65701.3|65701.1|65681.1|426
1645584600000|2022-02-23 02:50:00|65711.4|65691.4|65717.9|65697.9|65720|65700|65708.6|65688.6|344
1645584900000|2022-02-23 02:55:00|65717.1|65697.1|65705.8|65685.8|65717.5|65697.5|65697.1|65677.1|694
1645585200000|2022-02-23 03:00:00|65706.1|65686.1|65713.1|65693.1|65718.2|65698.2|65702.9|65682.9|373
1645585500000|2022-02-23 03:05:00|65713|65693|65719.2|65699.2|65722.5|65702.5|65710.1|65690.1|311
1645585800000|2022-02-23 03:10:00|65719|65699|65708.4|65688.4|65722.9|65702.9|65705.1|65685.1|355
1645586100000|2022-02-23 03:15:00|65709.1|65689.1|65706|65686|65709.9|65689.9|65697.5|65677.5|313
1645586400000|2022-02-23 03:20:00|65705.7|65685.7|65695.1|65675.1|65705.7|65685.7|65693.1|65673.1|315
1645586700000|2022-02-23 03:25:00|65694.8|65674.8|65693.5|65673.5|65697.2|65677.2|65691.9|65671.9|299
1645587000000|2022-02-23 03:30:00|65693.4|65673.4|65690|65670|65694|65674|65686|65666|313
1645587300000|2022-02-23 03:35:00|65689.7|65669.7|65686.5|65666.5|65689.7|65669.7|65684.2|65664.2|247
1645587600000|2022-02-23 03:40:00|65687.2|65667.2|65701.3|65681.3|65704.7|65684.7|65685.6|65665.6|307
1645587900000|2022-02-23 03:45:00|65701.9|65681.9|65700.6|65680.6|65703.2|65683.2|65698.9|65678.9|249
1645588200000|2022-02-23 03:50:00|65700.4|65680.4|65700.4|65680.4|65703.2|65683.2|65695.2|65675.2|235
1645588500000|2022-02-23 03:55:00|65700.6|65680.6|65689.1|65669.1|65700.6|65680.6|65689.1|65669.1|310
1645588800000|2022-02-23 04:00:00|65688.4|65668.4|65693.6|65673.6|65696.1|65676.1|65687.1|65667.1|300
1645589100000|2022-02-23 04:05:00|65693.5|65673.5|65697.9|65677.9|65699.7|65679.7|65692.4|65672.4|245
1645589400000|2022-02-23 04:10:00|65696.8|65676.8|65693.2|65673.2|65699.4|65679.4|65690.7|65670.7|191
1645589700000|2022-02-23 04:15:00|65693.4|65673.4|65687|65667|65695.4|65675.4|65685.8|65665.8|261
1645590000000|2022-02-23 04:20:00|65686.9|65666.9|65687.4|65667.4|65692.6|65672.6|65685.6|65665.6|180
1645590300000|2022-02-23 04:25:00|65687.1|65667.1|65693.6|65673.6|65695.3|65675.3|65684.5|65664.5|247
1645590600000|2022-02-23 04:30:00|65695.6|65675.6|65691.7|65671.7|65696.8|65676.8|65689.7|65669.7|251
1645590900000|2022-02-23 04:35:00|65690|65670|65690.6|65670.6|65696.6|65676.6|65690|65670|188
1645591200000|2022-02-23 04:40:00|65690.7|65670.7|65702.1|65682.1|65703.9|65683.9|65690.5|65670.5|199
1645591500000|2022-02-23 04:45:00|65702.8|65682.8|65698|65678|65702.8|65682.8|65694.2|65674.2|292
1645591800000|2022-02-23 04:50:00|65698.2|65678.2|65694.7|65674.7|65700.6|65680.6|65693.5|65673.5|283
1645592100000|2022-02-23 04:55:00|65694.5|65674.5|65690|65670|65696.9|65676.9|65688.6|65668.6|404
1645592400000|2022-02-23 05:00:00|65689.8|65669.8|65675.1|65655.1|65690.6|65670.6|65662.4|65642.4|545
1645592700000|2022-02-23 05:05:00|65675.2|65655.2|65676.3|65656.3|65688.2|65668.2|65673.5|65653.5|316
1645593000000|2022-02-23 05:10:00|65676.2|65656.2|65680.4|65660.4|65682.6|65662.6|65674|65654|274
1645593300000|2022-02-23 05:15:00|65680.6|65660.6|65683.8|65663.8|65690.5|65670.5|65678.7|65658.7|293
1645593600000|2022-02-23 05:20:00|65684.1|65664.1|65696.7|65676.7|65699.6|65679.6|65683.8|65663.8|292
1645593900000|2022-02-23 05:25:00|65696.8|65676.8|65704.3|65684.3|65706.7|65686.7|65695|65675|353
1645594200000|2022-02-23 05:30:00|65704|65684|65701.6|65681.6|65704.8|65684.8|65694.1|65674.1|348
1645594500000|2022-02-23 05:35:00|65701.4|65681.4|65699.8|65679.8|65703|65683|65692.3|65672.3|297
1645594800000|2022-02-23 05:40:00|65699.4|65679.4|65702.7|65682.7|65704.7|65684.7|65697.2|65677.2|265
1645595100000|2022-02-23 05:45:00|65702.4|65682.4|65703.2|65683.2|65709.8|65689.8|65699.4|65679.4|269
1645595400000|2022-02-23 05:50:00|65702.9|65682.9|65698.5|65678.5|65704.3|65684.3|65694.2|65674.2|360
1645595700000|2022-02-23 05:55:00|65697.8|65677.8|65695.5|65675.5|65701.1|65681.1|65692.2|65674|426
1645596000000|2022-02-23 06:00:00|65695.4|65675.4|65688.1|65668.1|65696.5|65676.5|65682.1|65662.1|350
1645596300000|2022-02-23 06:05:00|65688.4|65668.4|65683|65663|65688.8|65668.8|65670|65653.8|358
1645596600000|2022-02-23 06:10:00|65682.9|65662.9|65672.4|65652.4|65683|65663|65669.9|65651.4|322
1645596900000|2022-02-23 06:15:00|65672.3|65652.3|65671.2|65651.2|65680|65661.3|65668.4|65648.4|381
1645597200000|2022-02-23 06:20:00|65670.8|65650.8|65685.7|65665.7|65687.4|65669.1|65670.6|65650.6|381
1645597500000|2022-02-23 06:25:00|65684.7|65664.7|65682.3|65667.3|65697.6|65677.6|65681.9|65662.6|368
1645597800000|2022-02-23 06:30:00|65681.7|65666.7|65681.6|65661.6|65688.6|65669.7|65677.4|65660.1|319
1645598100000|2022-02-23 06:35:00|65681.4|65661.4|65694.2|65674.2|65695.5|65675.5|65677.2|65660.2|338
1645598400000|2022-02-23 06:40:00|65694.3|65674.3|65692.5|65672.5|65697.4|65678.1|65682.3|65664.2|338
1645598700000|2022-02-23 06:45:00|65692.4|65672.4|65690.3|65675.3|65694.2|65676.4|65682.7|65665.3|284
1645599000000|2022-02-23 06:50:00|65690.2|65675.2|65697.8|65677.8|65700.2|65680.2|65687.1|65668.7|359
1645599300000|2022-02-23 06:55:00|65695.1|65680.1|65718.1|65698.1|65718.6|65698.6|65694.9|65677.2|457
1645599600000|2022-02-23 07:00:00|65717.3|65697.3|65745.7|65730.7|65753.3|65734.4|65717.3|65697.3|660
1645599900000|2022-02-23 07:05:00|65745.3|65730.3|65739.5|65724.5|65750.9|65733.2|65738.4|65722|712
1645600200000|2022-02-23 07:10:00|65739.8|65724.8|65724.3|65704.3|65744.7|65727|65716.1|65698|690
1645600500000|2022-02-23 07:15:00|65723.4|65703.4|65709|65689|65725.3|65707.2|65699|65680.7|651
1645600800000|2022-02-23 07:20:00|65709.1|65689.1|65718.7|65703.7|65728.2|65710.1|65708.8|65688.8|582
1645601100000|2022-02-23 07:25:00|65718.3|65703.3|65714.6|65694.6|65723.8|65703.8|65709.4|65690|730
1645601400000|2022-02-23 07:30:00|65712.6|65697.6|65705.5|65685.5|65725.3|65705.3|65705.1|65685.1|631
1645601700000|2022-02-23 07:35:00|65705.3|65685.3|65619.5|65599.5|65706.4|65686.4|65617.2|65597.2|885
1645602000000|2022-02-23 07:40:00|65617.3|65597.3|65629.9|65609.9|65642.3|65622.3|65616.2|65596.2|744
1645602300000|2022-02-23 07:45:00|65630.2|65610.2|65634.9|65614.9|65648.1|65628.1|65622.9|65602.9|746
1645602600000|2022-02-23 07:50:00|65635.3|65615.3|65611.7|65591.7|65636.3|65616.3|65609|65589.5|734
1645602900000|2022-02-23 07:55:00|65612.1|65592.1|65617.6|65597.6|65627.8|65607.8|65600.4|65580.4|812
1645603200000|2022-02-23 08:00:00|65618.1|65598.1|65608.4|65588.4|65625.3|65605.3|65603.1|65583.1|913
1645603500000|2022-02-23 08:05:00|65608.6|65588.6|65634|65614|65635.6|65615.6|65608.2|65588.2|786
1645603800000|2022-02-23 08:10:00|65634.2|65614.2|65629|65609|65638|65619.3|65623.7|65603.7|699
1645604100000|2022-02-23 08:15:00|65629.1|65609.1|65646|65626|65648.4|65628.5|65624.6|65604.6|707
1645604400000|2022-02-23 08:20:00|65646.2|65626.2|65606.7|65586.7|65648.4|65628.4|65605.7|65585.7|731
1645604700000|2022-02-23 08:25:00|65606.9|65586.9|65619|65599|65624.7|65604.7|65606.8|65586.8|726
1645605000000|2022-02-23 08:30:00|65618.9|65598.9|65613.9|65593.9|65625.4|65605.4|65611.8|65592.4|601
1645605300000|2022-02-23 08:35:00|65613.4|65593.4|65610|65590|65625.2|65607.6|65606.9|65586.9|616
1645605600000|2022-02-23 08:40:00|65610.6|65590.6|65588.8|65568.8|65613.7|65593.7|65586.4|65568.5|669
1645605900000|2022-02-23 08:45:00|65588.6|65568.6|65573.6|65558.6|65598.8|65579.7|65570|65550.5|780
1645606200000|2022-02-23 08:50:00|65576.4|65556.4|65592.5|65572.5|65597.9|65579.8|65573.2|65554.4|740
1645606500000|2022-02-23 08:55:00|65593.3|65573.3|65564.1|65549.1|65595.2|65575.2|65562.8|65545.9|715
1645606800000|2022-02-23 09:00:00|65564.2|65549.2|65563.7|65543.7|65576.1|65558.3|65559.6|65541.7|745
1645607100000|2022-02-23 09:05:00|65562.4|65542.4|65558.5|65543.5|65578|65561|65557|65540.5|684
1645607400000|2022-02-23 09:10:00|65558.2|65543.2|65553.7|65538.7|65565.4|65548.4|65552|65534|713
1645607700000|2022-02-23 09:15:00|65555.1|65540.1|65569.5|65549.5|65575.3|65559.1|65554|65536.7|688
1645608000000|2022-02-23 09:20:00|65567.6|65552.6|65575|65560|65580.1|65563.3|65561.9|65543.9|647
1645608300000|2022-02-23 09:25:00|65574.6|65559.6|65578.7|65558.7|65582.1|65565|65561.7|65544.3|665
1645608600000|2022-02-23 09:30:00|65578.2|65558.2|65587.4|65572.4|65591.7|65575.1|65576.9|65557.8|763
1645608900000|2022-02-23 09:35:00|65587.8|65572.8|65600.9|65585.9|65607.7|65590.8|65583.4|65566.3|731
1645609200000|2022-02-23 09:40:00|65600.8|65585.8|65575.7|65560.7|65617.2|65599.8|65566.5|65551.4|696
1645609500000|2022-02-23 09:45:00|65574.3|65559.3|65588.2|65573.2|65591.8|65574.5|65571.5|65556|713
1645609800000|2022-02-23 09:50:00|65588.3|65573.3|65552.3|65537.3|65589.1|65573.3|65549.6|65532.7|689
1645610100000|2022-02-23 09:55:00|65551.1|65536.1|65512.6|65492.6|65553.2|65536.6|65493.6|65475|834
1645610400000|2022-02-23 10:00:00|65513.3|65493.3|65532.5|65517.5|65547.4|65527.5|65509.2|65485|822
1645610700000|2022-02-23 10:05:00|65533.2|65518.2|65518.9|65498.9|65539.2|65523.1|65503.4|65486.1|729
1645611000000|2022-02-23 10:10:00|65520.1|65500.1|65541.9|65526.9|65551.3|65534|65515.8|65497.4|694
1645611300000|2022-02-23 10:15:00|65542.4|65527.4|65513.3|65498.3|65548.1|65531|65511.8|65494.1|642
1645611600000|2022-02-23 10:20:00|65513|65498|65504|65484|65531.1|65514.7|65501.8|65483.1|675
1645611900000|2022-02-23 10:25:00|65501.3|65486.3|65520.6|65505.6|65530.1|65515.1|65501|65486|670
1645612200000|2022-02-23 10:30:00|65520.4|65505.4|65519.2|65504.2|65528.6|65510.9|65511.7|65496.1|642
1645612500000|2022-02-23 10:35:00|65518.9|65503.9|65512.7|65497.7|65527.2|65510.8|65510|65495|595
1645612800000|2022-02-23 10:40:00|65512.6|65497.6|65521.7|65506.7|65524|65507.1|65502.7|65487.7|582
1645613100000|2022-02-23 10:45:00|65521.1|65506.1|65513|65498|65525.6|65508.8|65509.7|65494.1|651
1645613400000|2022-02-23 10:50:00|65512.8|65497.8|65542.8|65522.8|65543|65526.5|65501.1|65483.8|791
1645613700000|2022-02-23 10:55:00|65542.7|65522.7|65541.3|65526.3|65545.3|65530.3|65518.2|65501.5|761
1645614000000|2022-02-23 11:00:00|65541.5|65526.5|65532.7|65517.7|65562.9|65546.6|65529.2|65512.2|749
1645614300000|2022-02-23 11:05:00|65532.6|65517.6|65545.3|65530.3|65552|65537|65530.8|65515.7|685
1645614600000|2022-02-23 11:10:00|65544.6|65529.6|65570.6|65555.6|65572.5|65556|65544.1|65528.8|560
1645614900000|2022-02-23 11:15:00|65570.5|65555.5|65567.4|65547.4|65590.5|65572.9|65555.2|65536.9|782
1645615200000|2022-02-23 11:20:00|65567.6|65547.6|65583.9|65568.9|65589.8|65572.9|65564.2|65547.5|652
1645615500000|2022-02-23 11:25:00|65584|65569|65590.4|65575.4|65597.2|65582.2|65582.1|65567.1|611
1645615800000|2022-02-23 11:30:00|65589.9|65574.9|65596.3|65576.3|65602.8|65587|65582.4|65564.3|618
1645616100000|2022-02-23 11:35:00|65596.4|65576.4|65591|65576|65596.6|65578.7|65580.6|65563.6|682
1645616400000|2022-02-23 11:40:00|65591.2|65576.2|65597.8|65582.8|65598|65582.8|65576.3|65560.4|516
1645616700000|2022-02-23 11:45:00|65599.4|65584.4|65595.6|65580.6|65602.3|65585.3|65580.1|65561.5|571
1645617000000|2022-02-23 11:50:00|65596.7|65581.7|65586.7|65566.7|65598|65583|65577.2|65561.2|575
1645617300000|2022-02-23 11:55:00|65586.4|65566.4|65602.2|65587.2|65604.6|65588.7|65574.3|65557.7|713
1645617600000|2022-02-23 12:00:00|65604.4|65584.4|65589.2|65574.2|65605.8|65589.2|65588.1|65571|695
1645617900000|2022-02-23 12:05:00|65589|65574|65585.4|65570.4|65596.9|65579.6|65574.6|65558.4|565
1645618200000|2022-02-23 12:10:00|65585.5|65570.5|65588.3|65568.3|65597.6|65578.8|65580.1|65562.9|650
1645618500000|2022-02-23 12:15:00|65588.4|65568.4|65577.1|65557.1|65595.4|65578|65569.7|65552.7|652
1645618800000|2022-02-23 12:20:00|65576.5|65556.5|65581|65561|65586.8|65569.1|65571.4|65554.7|622
1645619100000|2022-02-23 12:25:00|65580.8|65560.8|65585.7|65570.7|65594.3|65575.7|65565.9|65549.5|677
1645619400000|2022-02-23 12:30:00|65585.6|65570.6|65563.7|65543.7|65587.2|65570.6|65553|65535.6|616
1645619700000|2022-02-23 12:35:00|65564|65544|65568.7|65548.7|65573|65554.7|65550.8|65535|593
1645620000000|2022-02-23 12:40:00|65568.6|65548.6|65588.3|65573.3|65594.4|65577.8|65568.6|65548.6|658
1645620300000|2022-02-23 12:45:00|65588.7|65573.7|65587.6|65572.6|65593.1|65576|65577.8|65562.8|635
1645620600000|2022-02-23 12:50:00|65587.5|65572.5|65605.4|65585.4|65608.8|65593.8|65584.1|65567.6|723
1645620900000|2022-02-23 12:55:00|65602.9|65587.9|65618|65603|65621.2|65605.5|65602.9|65587.1|874
1645621200000|2022-02-23 13:00:00|65616.9|65601.9|65594|65579|65625.9|65609|65593.2|65576.9|772
1645621500000|2022-02-23 13:05:00|65594.3|65579.3|65570.3|65550.3|65596.4|65581.4|65566.1|65550.3|715
1645621800000|2022-02-23 13:10:00|65570.2|65550.2|65582.7|65562.7|65586.7|65567.9|65565.5|65548.3|633
1645622100000|2022-02-23 13:15:00|65587.5|65567.5|65593.5|65578.5|65595|65579.6|65580.2|65560.7|768
1645622400000|2022-02-23 13:20:00|65593.8|65578.8|65579.3|65559.3|65596.2|65579.6|65575.4|65557.2|773
1645622700000|2022-02-23 13:25:00|65579.2|65559.2|65564.8|65544.8|65585.7|65569.6|65562.8|65544.8|742
1645623000000|2022-02-23 13:30:00|65562.9|65547.9|65561.9|65541.9|65578.1|65561.7|65547.8|65530.8|809
1645623300000|2022-02-23 13:35:00|65562.3|65542.3|65561.6|65541.6|65571.4|65553.9|65553.2|65535.3|791
1645623600000|2022-02-23 13:40:00|65562|65542|65557.3|65537.3|65566.9|65546.9|65546.4|65528.8|741
1645623900000|2022-02-23 13:45:00|65555.9|65535.9|65552.5|65537.5|65565.7|65546.5|65544.5|65527.6|733
1645624200000|2022-02-23 13:50:00|65551.7|65536.7|65548.9|65528.9|65559|65542|65534.7|65519.7|672
1645624500000|2022-02-23 13:55:00|65548.5|65528.5|65535.6|65520.6|65560.5|65542.5|65531.8|65516.8|728
1645624800000|2022-02-23 14:00:00|65536.5|65521.5|65548.6|65533.6|65552.2|65534.9|65533.7|65517.5|783
1645625100000|2022-02-23 14:05:00|65548.5|65533.5|65580.8|65565.8|65584.6|65567.1|65544.8|65528.2|791
1645625400000|2022-02-23 14:10:00|65580.7|65565.7|65569.8|65554.8|65582.2|65566.3|65567.5|65550.5|708
1645625700000|2022-02-23 14:15:00|65569.5|65554.5|65579.1|65564.1|65582.7|65566.7|65555.3|65540.3|665
1645626000000|2022-02-23 14:20:00|65581.9|65561.9|65601.2|65586.2|65612|65594.2|65573.2|65556.1|733
1645626300000|2022-02-23 14:25:00|65602|65587|65601.2|65586.2|65621.1|65603.4|65588.8|65572.9|769
1645626600000|2022-02-23 14:30:00|65601.3|65586.3|65603.1|65583.1|65614|65595.5|65589.6|65574.6|901
1645626900000|2022-02-23 14:35:00|65604.4|65584.4|65619.4|65604.4|65623.3|65606.2|65598.8|65581.7|904
1645627200000|2022-02-23 14:40:00|65619.5|65604.5|65600.1|65585.1|65623.1|65606.3|65598.7|65581.7|897
1645627500000|2022-02-23 14:45:00|65600.4|65585.4|65616.6|65596.6|65620|65602.1|65582.1|65564.4|932
1645627800000|2022-02-23 14:50:00|65616.7|65596.7|65662.1|65647.1|65667.3|65650.2|65604.9|65589.9|994
1645628100000|2022-02-23 14:55:00|65662.5|65647.5|65647|65627|65663|65648|65637.4|65619.9|919
1645628400000|2022-02-23 15:00:00|65647.1|65627.1|65640|65625|65649.8|65633.5|65618.7|65602.1|875
1645628700000|2022-02-23 15:05:00|65640.5|65625.5|65646.6|65626.6|65674.6|65657.9|65640.2|65624.4|916
1645629000000|2022-02-23 15:10:00|65646.3|65626.3|65679|65659|65690.2|65670.2|65630.8|65612.6|961
1645629300000|2022-02-23 15:15:00|65676.3|65661.3|65702|65682|65716.4|65698.3|65674.4|65654.8|866
1645629600000|2022-02-23 15:20:00|65702.1|65682.1|65697.4|65677.4|65707.7|65690|65683|65666.2|948
1645629900000|2022-02-23 15:25:00|65697.2|65677.2|65699.4|65684.4|65718.7|65701.6|65695.5|65677.2|874
1645630200000|2022-02-23 15:30:00|65698.7|65683.7|65693.5|65673.5|65710.6|65693.4|65688.9|65672.3|837
1645630500000|2022-02-23 15:35:00|65690.7|65675.7|65672.7|65657.7|65699|65681.9|65671.9|65653.9|869
1645630800000|2022-02-23 15:40:00|65673|65658|65672.9|65652.9|65683.6|65668.6|65659.3|65644.3|913
1645631100000|2022-02-23 15:45:00|65671.8|65656.8|65713.2|65698.2|65713.3|65698.3|65671.8|65655.8|905
1645631400000|2022-02-23 15:50:00|65712.2|65697.2|65715.8|65700.8|65717.6|65702.2|65693.5|65676.7|894
1645631700000|2022-02-23 15:55:00|65715.9|65700.9|65700.2|65685.2|65722.3|65707.3|65690.6|65675.6|979
1645632000000|2022-02-23 16:00:00|65700.5|65685.5|65709.7|65689.7|65726.1|65708.1|65693.1|65673.1|940
1645632300000|2022-02-23 16:05:00|65710|65690|65747|65727|65763.7|65743.7|65705.5|65687.7|858
1645632600000|2022-02-23 16:10:00|65745.4|65725.4|65779|65759|65783.3|65763.3|65739.2|65719.2|863
1645632900000|2022-02-23 16:15:00|65778.7|65758.7|65787.5|65767.5|65809.4|65789.4|65775.8|65755.8|923
1645633200000|2022-02-23 16:20:00|65786.7|65766.7|65764.4|65744.4|65790.6|65770.6|65764.4|65744.4|737
1645633500000|2022-02-23 16:25:00|65764.5|65744.5|65722.2|65702.2|65766|65746|65718.3|65698.3|878
1645633800000|2022-02-23 16:30:00|65722.6|65702.6|65749.7|65729.7|65751.9|65731.9|65720.1|65701.5|812
1645634100000|2022-02-23 16:35:00|65750.1|65730.1|65736.1|65716.1|65754.5|65734.5|65730.2|65710.2|797
1645634400000|2022-02-23 16:40:00|65736.3|65716.3|65763.5|65743.5|65765.3|65746|65726|65706|748
1645634700000|2022-02-23 16:45:00|65763.6|65743.6|65771|65751|65776.8|65756.8|65757.3|65737.5|718
1645635000000|2022-02-23 16:50:00|65770.6|65750.6|65750.7|65730.7|65779.8|65759.8|65749.4|65729.4|726
1645635300000|2022-02-23 16:55:00|65751|65731|65760.7|65740.7|65762.1|65742.1|65738.6|65718.6|790
1645635600000|2022-02-23 17:00:00|65760.5|65740.5|65756.8|65736.8|65762|65742|65747|65727|783
1645635900000|2022-02-23 17:05:00|65756.7|65736.7|65745.5|65725.5|65757.6|65737.6|65734.4|65715.8|693
1645636200000|2022-02-23 17:10:00|65745.7|65725.7|65750.3|65730.3|65752|65732.1|65732.2|65714.1|666
1645636500000|2022-02-23 17:15:00|65750.4|65730.4|65757.1|65737.1|65757.9|65740.6|65750.1|65730.4|543
1645636800000|2022-02-23 17:20:00|65757|65737|65765.8|65745.8|65770.2|65751.4|65757|65737|638
1645637100000|2022-02-23 17:25:00|65762.2|65747.2|65753.2|65733.2|65766.8|65747.6|65748.9|65732.8|664
1645637400000|2022-02-23 17:30:00|65753.1|65733.1|65749.8|65729.8|65754.2|65734.2|65735.9|65718.3|655
1645637700000|2022-02-23 17:35:00|65749.6|65729.6|65751.4|65731.4|65757.8|65740.2|65745.1|65726.5|552
1645638000000|2022-02-23 17:40:00|65751.2|65731.2|65763.9|65743.9|65779.9|65760.1|65749.4|65730.8|594
1645638300000|2022-02-23 17:45:00|65762.9|65742.9|65764|65744|65766.7|65747.2|65749.8|65729.8|684
1645638600000|2022-02-23 17:50:00|65763.5|65743.5|65785.7|65765.7|65794.9|65777.9|65761.5|65741.5|723
1645638900000|2022-02-23 17:55:00|65784.9|65764.9|65768.9|65748.9|65785.2|65767|65765.4|65748|692
1645639200000|2022-02-23 18:00:00|65769.1|65749.1|65786|65766|65788.2|65771.2|65767.9|65747.9|662
1645639500000|2022-02-23 18:05:00|65786.6|65766.6|65788.8|65768.8|65800.1|65782.5|65781.9|65763.8|635
1645639800000|2022-02-23 18:10:00|65788.7|65768.7|65790.5|65770.5|65791.7|65772.2|65779.8|65759.8|582
1645640100000|2022-02-23 18:15:00|65790.6|65770.6|65791.7|65771.7|65797.6|65777.6|65786.6|65766.6|544
1645640400000|2022-02-23 18:20:00|65791.6|65771.6|65806.1|65786.1|65813.9|65793.9|65786.7|65766.7|567
1645640700000|2022-02-23 18:25:00|65805.9|65785.9|65810|65790|65811.5|65793.9|65798.8|65778.8|623
1645641000000|2022-02-23 18:30:00|65809.6|65789.6|65804.2|65784.2|65819.8|65799.8|65802.2|65782.2|646
1645641300000|2022-02-23 18:35:00|65804.1|65784.1|65791.6|65771.6|65805.7|65785.7|65782.8|65763.6|667
1645641600000|2022-02-23 18:40:00|65792|65772|65793.4|65773.4|65797.1|65779.9|65787.5|65767.5|636
1645641900000|2022-02-23 18:45:00|65793.3|65773.3|65786|65766|65799.2|65780.9|65776.9|65756.9|651
1645642200000|2022-02-23 18:50:00|65786.1|65766.1|65812|65792|65812.3|65792.3|65785.9|65765.9|592
1645642500000|2022-02-23 18:55:00|65811.2|65791.2|65788.4|65768.4|65814.3|65794.3|65783|65763|621
1645642800000|2022-02-23 19:00:00|65788.3|65768.3|65787.7|65767.7|65792.2|65772.2|65775.9|65755.9|673
1645643100000|2022-02-23 19:05:00|65787.8|65767.8|65776.9|65756.9|65791.5|65774.4|65768.9|65751|652
1645643400000|2022-02-23 19:10:00|65777.1|65757.1|65779.6|65759.6|65785.4|65767.8|65771.3|65752.9|663
1645643700000|2022-02-23 19:15:00|65779.5|65759.5|65786.8|65766.8|65793.4|65773.4|65775.1|65755.1|614
1645644000000|2022-02-23 19:20:00|65788.1|65768.1|65799.8|65779.8|65803.1|65785.1|65782.5|65762.5|619
1645644300000|2022-02-23 19:25:00|65799.7|65779.7|65787|65767|65799.7|65779.7|65784.1|65764.1|565
1645644600000|2022-02-23 19:30:00|65787.2|65767.2|65799.9|65779.9|65813|65793|65782|65762|566
1645644900000|2022-02-23 19:35:00|65799.6|65779.6|65800.5|65780.5|65806.2|65786.2|65796.2|65776.2|577
1645645200000|2022-02-23 19:40:00|65800.4|65780.4|65814.3|65794.3|65816.2|65796.2|65800.4|65780.4|617
1645645500000|2022-02-23 19:45:00|65817|65797|65800.2|65780.2|65819.1|65799.1|65794.9|65774.9|719
1645645800000|2022-02-23 19:50:00|65802.6|65782.6|65798.9|65778.9|65805.1|65785.1|65785.2|65765.2|683
1645646100000|2022-02-23 19:55:00|65799|65779|65798.7|65778.7|65807.2|65787.2|65797.2|65777.2|731
1645646400000|2022-02-23 20:00:00|65800.1|65780.1|65797.4|65777.4|65804.6|65784.6|65791.2|65771.2|600
1645646700000|2022-02-23 20:05:00|65797.6|65777.6|65786|65766|65797.7|65777.7|65781.6|65763.3|559
1645647000000|2022-02-23 20:10:00|65786.2|65766.2|65792.3|65772.3|65799.7|65780.9|65785.5|65765.5|471
1645647300000|2022-02-23 20:15:00|65792.7|65772.7|65799.9|65779.9|65801|65781|65785.2|65765.2|689
1645647600000|2022-02-23 20:20:00|65800.1|65780.1|65811.8|65791.8|65819.8|65799.8|65797.2|65777.2|616
1645647900000|2022-02-23 20:25:00|65812.1|65792.1|65809.8|65789.8|65817.1|65797.1|65803.4|65783.4|545
1645648200000|2022-02-23 20:30:00|65809.9|65789.9|65810.1|65790.1|65820.9|65800.9|65809.1|65789.1|621
1645648500000|2022-02-23 20:35:00|65809.9|65789.9|65832.2|65812.2|65837.7|65820.5|65806.5|65786.5|681
1645648800000|2022-02-23 20:40:00|65831.5|65811.5|65829.2|65809.2|65838.2|65819|65827.3|65807.5|637
1645649100000|2022-02-23 20:45:00|65829.7|65809.7|65825.7|65805.7|65829.7|65809.7|65817.8|65797.9|597
1645649400000|2022-02-23 20:50:00|65825.6|65805.6|65832|65812|65837.8|65820.5|65825|65805.1|581
1645649700000|2022-02-23 20:55:00|65832.4|65812.4|65814.7|65794.7|65834|65815.5|65811.7|65794.1|656
1645650000000|2022-02-23 21:00:00|65814.8|65794.8|65818|65798|65819.8|65799.8|65800.6|65780.6|496
1645650300000|2022-02-23 21:05:00|65817.7|65797.7|65815.6|65795.6|65818.3|65800.4|65814|65794|319
1645650600000|2022-02-23 21:10:00|65815.9|65795.9|65815.5|65795.5|65818.9|65798.9|65812.8|65792.8|276
1645650900000|2022-02-23 21:15:00|65815.2|65795.2|65820.6|65800.6|65829.1|65811.2|65812|65792|327
1645651200000|2022-02-23 21:20:00|65820.7|65800.7|65814.9|65794.9|65822.2|65802.2|65813.5|65793.5|277
1645651500000|2022-02-23 21:25:00|65815|65795|65817.5|65797.5|65819.2|65799.2|65803|65783|347
1645651800000|2022-02-23 21:30:00|65817.6|65797.6|65825.1|65805.1|65828.3|65808.3|65813.2|65793.2|321
1645652100000|2022-02-23 21:35:00|65825|65805|65819.3|65799.3|65825.2|65805.2|65817.3|65798.9|269
1645652400000|2022-02-23 21:40:00|65819.8|65799.8|65825.3|65805.3|65826.6|65809.1|65814.5|65795.9|324
1645652700000|2022-02-23 21:45:00|65825.5|65805.5|65825.8|65805.8|65831.2|65811.2|65821.3|65801.3|460
1645653000000|2022-02-23 21:50:00|65824.6|65804.6|65828.3|65808.3|65829.8|65809.8|65822.6|65802.6|498
1645653300000|2022-02-23 21:55:00|65827.9|65807.9|65850.8|65758.7|65853.8|65807.9|65813.8|65750.5|451
1645653600000|2022-02-23 22:00:00|65846.7|65747.7|65848.1|65749.1|65852.4|65753.4|65838.3|65739.3|50
1645653900000|2022-02-23 22:05:00|65846.2|65747.2|65808.6|65736.4|65846.6|65767.4|65800.7|65731.7|203
1645654200000|2022-02-23 22:10:00|65796.7|65738.2|65817.7|65765.6|65839.9|65770.1|65796.5|65729.6|346
1645654500000|2022-02-23 22:15:00|65817.3|65765.3|65817.3|65756.1|65846.9|65783.2|65796.2|65742.4|273
1645654800000|2022-02-23 22:20:00|65816.9|65754.1|65815.8|65773.7|65849.8|65783.8|65803.7|65746.5|281
1645655100000|2022-02-23 22:25:00|65833.3|65763.9|65826.6|65765|65845.9|65792.9|65809.4|65726.6|209
1645655400000|2022-02-23 22:30:00|65816.9|65772.3|65825.9|65784.7|65837.6|65789|65811.8|65756.4|340
1645655700000|2022-02-23 22:35:00|65838.8|65773.3|65823.5|65792.5|65839.8|65794.4|65811.4|65770.5|263
1645656000000|2022-02-23 22:40:00|65818.9|65791.7|65823.3|65790.8|65843.6|65797.1|65813.2|65785.6|190
1645656300000|2022-02-23 22:45:00|65825.1|65790.9|65825|65779.5|65837.8|65795.6|65812|65775.2|223
1645656600000|2022-02-23 22:50:00|65826.4|65777.4|65827.5|65793.9|65833.1|65794.8|65808.5|65766.1|391
1645656900000|2022-02-23 22:55:00|65828.4|65792.8|65825.5|65792.2|65840.7|65800.7|65820.8|65783.2|331
1645657200000|2022-02-23 23:00:00|65824.8|65793|65825.4|65799.4|65835.7|65804.5|65815.3|65784.4|504
1645657500000|2022-02-23 23:05:00|65822.6|65801.2|65841.1|65818.8|65845.7|65820.7|65821.5|65792.2|499
1645657800000|2022-02-23 23:10:00|65840.2|65818.4|65835.6|65815.6|65842.2|65820.9|65829.6|65804.6|302
1645658100000|2022-02-23 23:15:00|65837.5|65813.9|65843.6|65821.1|65845.8|65822.4|65832.5|65811|309
1645658400000|2022-02-23 23:20:00|65843.4|65820.7|65837|65813.2|65845.4|65823.8|65823.6|65802.5|457
1645658700000|2022-02-23 23:25:00|65836.9|65813.6|65828.8|65807.4|65837|65815.4|65827.2|65805.3|400
1645659000000|2022-02-23 23:30:00|65828.6|65808.2|65813.4|65790|65828.8|65808.2|65810.2|65788.4|358
1645659300000|2022-02-23 23:35:00|65810.5|65790.5|65810.5|65787.3|65823|65800.4|65807.6|65785|364
1645659600000|2022-02-23 23:40:00|65812.5|65786|65800.6|65780.6|65812.5|65790|65793.1|65773|377
1645659900000|2022-02-23 23:45:00|65800.3|65780.3|65812.7|65792|65818|65796.8|65800.3|65780.1|382
1645660200000|2022-02-23 23:50:00|65811.7|65791.7|65816.9|65792.8|65822.6|65800.5|65807.2|65787.2|295
1645660500000|2022-02-23 23:55:00|65817|65792.9|65812.9|65792.9|65823.2|65798.3|65808.1|65787.7|340
1645660800000|2022-02-24 00:00:00|65812.7|65792.7|65838.9|65818.9|65845.1|65824.6|65807.6|65785|637
1645661100000|2022-02-24 00:05:00|65838.7|65818.7|65850.3|65830.3|65853.6|65830.7|65823.4|65803.4|535
1645661400000|2022-02-24 00:10:00|65849.9|65829.7|65842|65822|65859.8|65834.1|65841.1|65820.3|552
1645661700000|2022-02-24 00:15:00|65844.4|65820.9|65857.9|65837.9|65863.1|65840|65841.9|65820.9|518
1645662000000|2022-02-24 00:20:00|65858.1|65838.1|65851.7|65831.4|65864.2|65838.4|65843.7|65823.7|313
1645662300000|2022-02-24 00:25:00|65850.7|65830.7|65892.7|65870.6|65895.8|65873.7|65847.1|65825.7|526
1645662600000|2022-02-24 00:30:00|65892.6|65870|65880.5|65860.5|65906.3|65881.6|65877.3|65856.1|775
1645662900000|2022-02-24 00:35:00|65880.1|65860.1|65897.2|65875.9|65900.2|65880.2|65878.3|65858.2|643
1645663200000|2022-02-24 00:40:00|65897.1|65876|65908.3|65886.8|65921|65901|65891.6|65870.6|528
1645663500000|2022-02-24 00:45:00|65907.7|65887.7|65924.8|65904.8|65930.3|65910.3|65905.1|65885.1|517
1645663800000|2022-02-24 00:50:00|65924.3|65904.3|65956.8|65936.8|65959.9|65936.8|65924.2|65904.2|728
1645664100000|2022-02-24 00:55:00|65956.6|65936.6|65983.7|65963.7|65989.1|65969.1|65947.7|65927.2|649
1645664400000|2022-02-24 01:00:00|65979|65959|65957.6|65937.6|65980.7|65960.7|65939.7|65919|898
1645664700000|2022-02-24 01:05:00|65957.7|65937.7|65952.7|65932.7|65968.5|65948.5|65950.8|65930.8|766
1645665000000|2022-02-24 01:10:00|65952.9|65932.9|65950.3|65930.3|65960.2|65939.7|65929.3|65908.6|783
1645665300000|2022-02-24 01:15:00|65950.4|65930.4|65939.4|65919.4|65963|65943|65937.6|65917.6|715
1645665600000|2022-02-24 01:20:00|65939.7|65919.7|65918.5|65898.5|65944|65924|65911.5|65891.5|751
1645665900000|2022-02-24 01:25:00|65917.7|65897.7|65934.3|65914.3|65948.2|65928.2|65913.2|65893.2|753
1645666200000|2022-02-24 01:30:00|65934.4|65914.4|65930|65910|65947.5|65927.5|65920.5|65900.5|786
1645666500000|2022-02-24 01:35:00|65930.1|65910.1|65918.2|65898.2|65935.4|65915.4|65913.9|65893.9|695
1645666800000|2022-02-24 01:40:00|65917.3|65897.3|65927.6|65907.6|65929.6|65909.6|65909.4|65889.4|667
1645667100000|2022-02-24 01:45:00|65927.5|65907.5|65919.6|65899.6|65944.1|65924.1|65918.2|65898.2|781
1645667400000|2022-02-24 01:50:00|65920.2|65900.2|65879|65859|65921|65901|65877|65857|895
1645667700000|2022-02-24 01:55:00|65880.2|65860.2|65881.6|65861.6|65902.8|65882.8|65872|65852|775
1645668000000|2022-02-24 02:00:00|65881.3|65861.3|65899.6|65879.6|65905.5|65885.5|65876.7|65856.7|758
1645668300000|2022-02-24 02:05:00|65900.4|65880.4|65901|65881|65914.9|65894.9|65893|65873|739
1645668600000|2022-02-24 02:10:00|65900.6|65880.6|65905.2|65885.2|65908.9|65888.9|65893.3|65873.3|604
1645668900000|2022-02-24 02:15:00|65905.1|65885.1|65900.5|65880.5|65909.9|65889.9|65894.7|65874.7|593
1645669200000|2022-02-24 02:20:00|65901|65881|65934.6|65914.6|65936|65916|65900.6|65880.6|569
1645669500000|2022-02-24 02:25:00|65934.7|65914.7|65944.8|65924.8|65951|65931|65928.3|65908.3|756
1645669800000|2022-02-24 02:30:00|65945.1|65925.1|65931.3|65911.3|65946.4|65926.4|65928.5|65908.5|661
1645670100000|2022-02-24 02:35:00|65931|65911|65930.3|65910.3|65954.4|65934.4|65927.9|65907.9|623
1645670400000|2022-02-24 02:40:00|65930.2|65910.2|65934.2|65914.2|65941.8|65921.8|65927.4|65907.4|585
1645670700000|2022-02-24 02:45:00|65934.6|65914.6|65958.6|65938.6|65968.4|65948.4|65927.2|65907.2|592
1645671000000|2022-02-24 02:50:00|65959.3|65939.3|66024.5|66004.5|66043.6|66025.3|65954.4|65934.4|1100
1645671300000|2022-02-24 02:55:00|66018.5|66001.6|65995.1|65975.1|66043.6|66021.8|65995|65975|993
1645671600000|2022-02-24 03:00:00|65995.3|65975.3|65969.2|65949.2|66001.5|65982.7|65961.9|65941.9|947
1645671900000|2022-02-24 03:05:00|65969|65949|66038.1|66018.1|66048|66024.9|65968.7|65948.7|975
1645672200000|2022-02-24 03:10:00|66038.3|66018.3|66020.2|66000.2|66038.3|66018.3|66007.5|65987.5|984
1645672500000|2022-02-24 03:15:00|66020.3|66000.3|66026.5|66006.5|66036.4|66015.8|66014.6|65994.6|915
1645672800000|2022-02-24 03:20:00|66027|66007|66056.7|66036.7|66068.7|66043.7|66017.9|65997.9|888
1645673100000|2022-02-24 03:25:00|66057|66037|66086.8|66066.8|66098.9|66076.7|66051|66031|914
1645673400000|2022-02-24 03:30:00|66082.1|66062.1|66098.6|66078.6|66113|66093|66072.3|66052.3|873
1645673700000|2022-02-24 03:35:00|66097.9|66077.9|66118.6|66098.6|66119.5|66099.5|66090.6|66070.6|889
1645674000000|2022-02-24 03:40:00|66118.7|66098.7|66181.1|66161.1|66186.2|66164.9|66099.8|66079.8|999
1645674300000|2022-02-24 03:45:00|66180.5|66160.5|66151.2|66131.2|66210.6|66190.6|66151|66131|984
1645674600000|2022-02-24 03:50:00|66151.5|66131.5|66204.9|66184.9|66212.5|66192.6|66147.7|66127.7|934
1645674900000|2022-02-24 03:55:00|66204.1|66184.1|66202.6|66182.6|66223|66203|66187.8|66167.8|874
1645675200000|2022-02-24 04:00:00|66203.2|66183.2|66200.8|66185.4|66224.7|66202.2|66174.1|66154.1|926
1645675500000|2022-02-24 04:05:00|66201.3|66181.3|66216.5|66196.5|66223.3|66203.3|66192.2|66172.2|921
1645675800000|2022-02-24 04:10:00|66214.9|66198.9|66309.7|66289.7|66330|66310|66214.3|66194.3|1018
1645676100000|2022-02-24 04:15:00|66309.2|66289.2|66347.6|66327.6|66383.9|66356.5|66304.7|66284.7|1016
1645676400000|2022-02-24 04:20:00|66347.1|66327.1|66339.5|66319.5|66372.7|66352.7|66332.9|66312.9|901
1645676700000|2022-02-24 04:25:00|66337.9|66317.9|66294.7|66274.7|66341.9|66321.9|66283.7|66263.7|892
1645677000000|2022-02-24 04:30:00|66295.4|66275.4|66276.5|66256.5|66320.3|66300.3|66265.5|66245.5|955
1645677300000|2022-02-24 04:35:00|66275.3|66255.3|66279.9|66259.9|66284.2|66264.2|66259.6|66239.6|846
1645677600000|2022-02-24 04:40:00|66280.2|66260.2|66273.3|66253.3|66293|66269.4|66240.9|66220.9|891
1645677900000|2022-02-24 04:45:00|66273|66253|66251|66231|66294.3|66274.3|66248.1|66228.1|773
1645678200000|2022-02-24 04:50:00|66254.7|66234.7|66211.5|66191.5|66254.7|66234.7|66207.3|66186.8|900
1645678500000|2022-02-24 04:55:00|66212.6|66192.6|66159.8|66139.8|66218.4|66198.4|66137.2|66117.2|1027
1645678800000|2022-02-24 05:00:00|66161.4|66141.4|66197.1|66177.1|66200.1|66180.1|66155.7|66135.7|922
1645679100000|2022-02-24 05:05:00|66197.5|66177.5|66225.2|66205.2|66269.7|66249.7|66197.5|66177.5|876
1645679400000|2022-02-24 05:10:00|66226.8|66206.8|66225.4|66205.4|66246.7|66226.7|66218.3|66198.3|770
1645679700000|2022-02-24 05:15:00|66225.6|66205.6|66220.9|66200.9|66226.7|66206.7|66203|66183|685
1645680000000|2022-02-24 05:20:00|66220.7|66200.7|66201.4|66181.4|66231.9|66211.9|66193.3|66173.3|722
1645680300000|2022-02-24 05:25:00|66201.9|66181.9|66219.1|66199.1|66230.2|66210.2|66201.7|66181.7|780
1645680600000|2022-02-24 05:30:00|66217.7|66197.7|66236|66216|66251.7|66231.6|66215.2|66195.2|752
1645680900000|2022-02-24 05:35:00|66235.9|66215.9|66305.7|66285.7|66312.1|66286.3|66223.7|66203.7|812
1645681200000|2022-02-24 05:40:00|66305.8|66285.8|66265.9|66245.9|66308.8|66285.9|66263|66240.5|768
1645681500000|2022-02-24 05:45:00|66266|66246|66263.6|66243.6|66282|66259.4|66250.2|66230.2|767
1645681800000|2022-02-24 05:50:00|66263.4|66243.4|66213.8|66193.8|66271.6|66251.6|66204|66184|725
1645682100000|2022-02-24 05:55:00|66213.5|66193.5|66204.9|66184.9|66231.8|66209.5|66198.1|66178.1|829
1645682400000|2022-02-24 06:00:00|66204.6|66184.6|66170.8|66150.8|66205.8|66185.8|66164.4|66144.3|739
1645682700000|2022-02-24 06:05:00|66171.1|66151.1|66141.7|66121.7|66182.8|66161.2|66141.7|66121.7|759
1645683000000|2022-02-24 06:10:00|66142.1|66122.1|66162.7|66142.7|66172|66152.2|66141.7|66121.7|905
1645683300000|2022-02-24 06:15:00|66162.8|66142.8|66122|66102|66162.8|66143.5|66114.4|66094.4|926
1645683600000|2022-02-24 06:20:00|66122.2|66102.2|66168.3|66148.3|66169.2|66150.6|66116.6|66096.6|892
1645683900000|2022-02-24 06:25:00|66167.1|66147.1|66136.5|66116.5|66168.3|66148.3|66136.5|66116.5|859
1645684200000|2022-02-24 06:30:00|66135.4|66115.4|66188.6|66168.6|66188.6|66168.6|66134.6|66114.6|861
1645684500000|2022-02-24 06:35:00|66189.5|66169.5|66179.4|66159.4|66199.8|66181.6|66173|66153|845
1645684800000|2022-02-24 06:40:00|66179.7|66159.7|66195.1|66175.1|66204.9|66188|66175|66155|754
1645685100000|2022-02-24 06:45:00|66195|66175|66223.1|66203.1|66234.5|66218|66194.5|66174.5|829
1645685400000|2022-02-24 06:50:00|66224.8|66204.8|66192.6|66172.6|66245.5|66228.3|66190.7|66170.7|876
1645685700000|2022-02-24 06:55:00|66192.7|66172.7|66166.9|66146.9|66193.5|66175.6|66158.1|66137.2|808
1645686000000|2022-02-24 07:00:00|66170.8|66150.8|66154.3|66134.3|66190.1|66173.6|66124.4|66104.4|1042
1645686300000|2022-02-24 07:05:00|66153.6|66133.6|66127.2|66107.2|66195.8|66179.5|66124|66104|1033
1645686600000|2022-02-24 07:10:00|66128.8|66108.8|66133.8|66113.8|66134.9|66114.9|66108.9|66089.4|928
1645686900000|2022-02-24 07:15:00|66135.2|66115.2|66204.4|66184.4|66220.2|66200.2|66133.4|66113.4|905
1645687200000|2022-02-24 07:20:00|66203.7|66183.7|66176.9|66156.9|66211.5|66191.5|66161.1|66141.1|869
1645687500000|2022-02-24 07:25:00|66177|66157|66224.4|66204.4|66232.6|66212.6|66176.3|66156.3|947
1645687800000|2022-02-24 07:30:00|66225.2|66205.2|66206.6|66186.6|66235.3|66215.3|66198|66178|980
1645688100000|2022-02-24 07:35:00|66207.7|66187.7|66132.1|66112.1|66227.4|66207.4|66130.9|66110.9|998
1645688400000|2022-02-24 07:40:00|66133.4|66113.4|66141.7|66121.7|66160.4|66140.4|66133|66113|1003
1645688700000|2022-02-24 07:45:00|66144.3|66124.3|66167|66147|66181.4|66161.4|66123.2|66103.2|927
1645689000000|2022-02-24 07:50:00|66169.3|66149.3|66177.2|66157.2|66179.2|66159.2|66130.4|66110.4|988
1645689300000|2022-02-24 07:55:00|66180.2|66160.2|66175.6|66155.6|66195.7|66175.7|66152.1|66132.1|821
1645689600000|2022-02-24 08:00:00|66176.9|66156.9|66182.5|66162.5|66189.4|66169.4|66158|66138|773
1645689900000|2022-02-24 08:05:00|66181|66161|66113.3|66093.3|66186.7|66166.7|66100.9|66080.9|768
1645690200000|2022-02-24 08:10:00|66112.7|66092.7|66117.6|66097.6|66123|66103|66078|66058|762
1645690500000|2022-02-24 08:15:00|66117.3|66097.3|66107.3|66087.3|66141.8|66121.8|66094|66074|1045
1645690800000|2022-02-24 08:20:00|66106.8|66086.8|66132.6|66112.6|66154.1|66134.1|66106|66086|1045
1645691100000|2022-02-24 08:25:00|66132.2|66112.2|66130.2|66110.2|66156.3|66136.3|66120|66100|1032
1645691400000|2022-02-24 08:30:00|66130.3|66110.3|66174.3|66154.3|66195.7|66175.7|66129.9|66109.9|1005
1645691700000|2022-02-24 08:35:00|66174.6|66154.6|66184.8|66164.8|66211.3|66191.3|66170.8|66150.8|994
1645692000000|2022-02-24 08:40:00|66185.6|66165.6|66230.3|66210.3|66247.2|66227.2|66182.3|66162.3|948
1645692300000|2022-02-24 08:45:00|66229.1|66209.1|66162|66142|66248.8|66228.8|66157|66137|969
1645692600000|2022-02-24 08:50:00|66161.4|66141.4|66214.9|66194.9|66224.6|66204.6|66153.8|66133.8|871
1645692900000|2022-02-24 08:55:00|66215.2|66195.2|66210.5|66190.5|66219.6|66199.6|66190.3|66170.3|922
1645693200000|2022-02-24 09:00:00|66208.8|66188.8|66186|66166|66214.4|66194.4|66166.3|66146.3|991
1645693500000|2022-02-24 09:05:00|66189.7|66169.7|66164.3|66144.3|66218.4|66198.4|66157.4|66138.4|954
1645693800000|2022-02-24 09:10:00|66164.8|66144.8|66171.1|66151.1|66178.5|66158.5|66151.4|66131.4|946
1645694100000|2022-02-24 09:15:00|66168.4|66148.4|66183.5|66163.5|66185.6|66165.6|66150.5|66130.5|944
1645694400000|2022-02-24 09:20:00|66184.4|66164.4|66194.6|66174.6|66203.6|66183.6|66169.6|66149.6|882
1645694700000|2022-02-24 09:25:00|66194.3|66174.3|66191.6|66171.6|66216.1|66196.1|66174.1|66154.1|942
1645695000000|2022-02-24 09:30:00|66190.5|66170.5|66220.4|66200.4|66238.5|66218.5|66176.7|66156.7|946
1645695300000|2022-02-24 09:35:00|66220.9|66200.9|66248.4|66228.4|66268.9|66248.9|66214.7|66194.7|970
1645695600000|2022-02-24 09:40:00|66247|66227|66276.2|66256.2|66315.9|66295.9|66245.6|66225.6|974
1645695900000|2022-02-24 09:45:00|66274.3|66254.3|66300.6|66280.6|66301.5|66281.5|66258.8|66239.6|950
1645696200000|2022-02-24 09:50:00|66301.3|66281.3|66338.9|66318.9|66339.6|66319.6|66290.8|66270.8|948
1645696500000|2022-02-24 09:55:00|66340.3|66320.3|66377.8|66357.8|66391.1|66372.1|66335.5|66315.5|961
1645696800000|2022-02-24 10:00:00|66377.9|66357.9|66477.1|66457.1|66478.3|66458.3|66374.7|66354.7|927
1645697100000|2022-02-24 10:05:00|66475.7|66455.7|66377.7|66357.7|66477.5|66457.5|66370.5|66350.5|1016
1645697400000|2022-02-24 10:10:00|66378.5|66358.5|66416.6|66396.6|66419.9|66399.9|66378.3|66358.3|902
1645697700000|2022-02-24 10:15:00|66416.2|66396.2|66466.4|66446.4|66474.2|66454.2|66413.6|66393.6|927
1645698000000|2022-02-24 10:20:00|66466.3|66446.3|66494.2|66474.2|66561.3|66541.3|66460.5|66440.5|1017
1645698300000|2022-02-24 10:25:00|66493.6|66473.6|66530.5|66510.5|66530.9|66510.9|66482.3|66462.3|1028
1645698600000|2022-02-24 10:30:00|66530.4|66510.4|66607.8|66587.8|66662.2|66642.2|66527.6|66507.6|1023
1645698900000|2022-02-24 10:35:00|66608|66588|66590.1|66570.1|66646|66626|66584.4|66564.4|890
1645699200000|2022-02-24 10:40:00|66589.8|66569.8|66566.8|66546.8|66594.8|66574.8|66559.3|66539.3|892
1645699500000|2022-02-24 10:45:00|66567|66547|66567|66547|66580|66560|66557.2|66537.2|830
1645699800000|2022-02-24 10:50:00|66565.9|66545.9|66621.9|66601.9|66622.9|66602.9|66547.9|66527.9|857
1645700100000|2022-02-24 10:55:00|66621.8|66601.8|66573.3|66553.3|66634.5|66614.5|66564.8|66544.8|878
1645700400000|2022-02-24 11:00:00|66574|66554|66593.5|66573.5|66594.7|66574.7|66558.2|66538.2|908
1645700700000|2022-02-24 11:05:00|66592.8|66572.8|66602.2|66582.2|66634|66614|66588.5|66568.5|975
1645701000000|2022-02-24 11:10:00|66602.6|66582.6|66577.6|66557.6|66622.4|66602.4|66564.8|66544.8|938
1645701300000|2022-02-24 11:15:00|66577.2|66557.2|66654.9|66634.9|66698.5|66678.5|66577|66557|969
1645701600000|2022-02-24 11:20:00|66654.8|66634.8|66696.6|66676.6|66710.9|66690.9|66649.2|66629.2|953
1645701900000|2022-02-24 11:25:00|66694.4|66674.4|66682.8|66662.8|66711.7|66691.7|66671.9|66651.9|1016
1645702200000|2022-02-24 11:30:00|66681.8|66661.8|66678.3|66658.3|66688.6|66668.6|66656.2|66636.2|950
1645702500000|2022-02-24 11:35:00|66678.6|66658.6|66641.3|66621.3|66709.1|66689.1|66640.1|66620.1|904
1645702800000|2022-02-24 11:40:00|66642.1|66622.1|66589.5|66569.5|66642.8|66622.8|66584.2|66564.2|981
1645703100000|2022-02-24 11:45:00|66588.6|66568.6|66595.7|66575.7|66609.4|66589.4|66579.4|66559.4|1032
1645703400000|2022-02-24 11:50:00|66595|66575|66587.7|66567.7|66612.6|66592.6|66575.4|66555.4|1013
1645703700000|2022-02-24 11:55:00|66587.6|66567.6|66600.6|66580.6|66624.6|66604.6|66563.6|66543.6|962
1645704000000|2022-02-24 12:00:00|66598.2|66578.2|66633.6|66613.6|66665|66645|66591|66571|979
1645704300000|2022-02-24 12:05:00|66632.6|66612.6|66669.2|66649.2|66674.5|66654.5|66632.6|66612.6|972
1645704600000|2022-02-24 12:10:00|66669.5|66649.5|66609.8|66589.8|66669.5|66649.5|66601.4|66581.4|966
1645704900000|2022-02-24 12:15:00|66611.9|66591.9|66575|66555|66625.8|66605.8|66570.4|66550.4|926
1645705200000|2022-02-24 12:20:00|66574.6|66554.6|66564.9|66544.9|66587.8|66567.8|66557.1|66537.1|832
1645705500000|2022-02-24 12:25:00|66566.9|66546.9|66554.6|66534.6|66586.3|66566.3|66548.4|66528.4|868
1645705800000|2022-02-24 12:30:00|66550|66530|66566.2|66546.2|66576.4|66556.4|66530.4|66510.4|831
1645706100000|2022-02-24 12:35:00|66566.3|66546.3|66568.5|66548.5|66611.8|66591.8|66566.3|66546.3|994
1645706400000|2022-02-24 12:40:00|66568.4|66548.4|66619.5|66599.5|66650.8|66630.8|66563.8|66543.8|919
1645706700000|2022-02-24 12:45:00|66618.6|66598.6|66594.7|66574.7|66634.4|66614.4|66590.2|66570.2|990
1645707000000|2022-02-24 12:50:00|66595.8|66575.8|66608.7|66588.7|66619.8|66599.8|66585.7|66565.7|941
1645707300000|2022-02-24 12:55:00|66607|66587|66618.8|66598.8|66642.4|66622.4|66590.3|66570.3|971
1645707600000|2022-02-24 13:00:00|66621.1|66601.1|66630.1|66615.1|66645.6|66625.6|66574.7|66554.7|1020
1645707900000|2022-02-24 13:05:00|66630.6|66610.6|66648.6|66628.6|66653.7|66633.7|66624.4|66604.4|966
1645708200000|2022-02-24 13:10:00|66646.3|66626.3|66662|66642|66668.9|66648.9|66615|66595|964
1645708500000|2022-02-24 13:15:00|66659.6|66639.6|66638.8|66618.8|66673.3|66653.4|66625.3|66605.3|977
1645708800000|2022-02-24 13:20:00|66641.2|66621.2|66630.3|66610.3|66667|66647|66622.5|66602.5|937
1645709100000|2022-02-24 13:25:00|66631.5|66611.5|66647.7|66627.7|66651.3|66631.3|66626.9|66606.9|888
1645709400000|2022-02-24 13:30:00|66642.5|66622.5|66593.4|66573.4|66655.8|66635.8|66564.5|66544.5|1027
1645709700000|2022-02-24 13:35:00|66593.7|66573.7|66599.6|66579.6|66610.4|66590.4|66582|66562|1006
1645710000000|2022-02-24 13:40:00|66599.8|66579.8|66663.8|66643.8|66670.6|66650.6|66599|66579|896
1645710300000|2022-02-24 13:45:00|66662.6|66642.6|66667.3|66647.3|66697.4|66677.4|66650.1|66630.1|1039
1645710600000|2022-02-24 13:50:00|66667.4|66647.4|66709.7|66689.7|66719.2|66699.2|66667.4|66647.4|940
1645710900000|2022-02-24 13:55:00|66709.6|66689.6|66680|66660|66734.7|66714.7|66651|66631|946
1645711200000|2022-02-24 14:00:00|66681.1|66661.1|66646.5|66626.5|66693.8|66673.8|66644.7|66624.7|994
1645711500000|2022-02-24 14:05:00|66645.9|66625.9|66659.9|66639.9|66669.9|66649.9|66624.1|66604.1|990
1645711800000|2022-02-24 14:10:00|66659.3|66639.3|66705.1|66685.1|66712.2|66692.2|66655.1|66635.1|967
1645712100000|2022-02-24 14:15:00|66704.3|66684.3|66760.5|66740.5|66778.9|66758.9|66699.8|66679.8|1004
1645712400000|2022-02-24 14:20:00|66761.1|66741.1|66751.6|66731.6|66777.7|66757.7|66730.9|66710.9|961
1645712700000|2022-02-24 14:25:00|66751.4|66731.4|66740.8|66720.8|66777.3|66757.3|66740.8|66720.8|815
1645713000000|2022-02-24 14:30:00|66759.7|66743.1|66760.1|66740.1|66774.4|66754.4|66735.6|66715.6|770
1645713300000|2022-02-24 14:35:00|66760.2|66740.2|66694.8|66674.8|66778.1|66758.1|66679.5|66659.5|753
1645713600000|2022-02-24 14:40:00|66698.9|66678.9|66774.3|66754.3|66780.2|66760.2|66698.9|66678.9|780
1645713900000|2022-02-24 14:45:00|66775.7|66755.7|66760.6|66740.6|66791.3|66771.3|66752.5|66732.5|829
1645714200000|2022-02-24 14:50:00|66760|66740|66775.4|66755.4|66782|66762|66728|66708|1016
1645714500000|2022-02-24 14:55:00|66773.8|66753.8|66772|66752|66780.8|66760.8|66740.4|66720.4|1043
1645714800000|2022-02-24 15:00:00|66770.5|66750.5|66761.3|66741.3|66785.6|66765.6|66749.5|66729.5|974
1645715100000|2022-02-24 15:05:00|66761.2|66741.2|66792|66772|66801.8|66781.8|66754.9|66734.9|981
1645715400000|2022-02-24 15:10:00|66792.2|66772.2|66803.7|66783.7|66818.6|66798.6|66790|66770|929
1645715700000|2022-02-24 15:15:00|66803|66783|66839.7|66819.7|66843.3|66823.3|66801.2|66781.2|915
1645716000000|2022-02-24 15:20:00|66837.9|66817.9|66850.9|66830.9|66856.3|66836.3|66831.7|66811.7|943
1645716300000|2022-02-24 15:25:00|66851.4|66831.4|66858.2|66838.2|66866.5|66847.2|66842.4|66822.4|943
1645716600000|2022-02-24 15:30:00|66858.8|66838.8|66843.9|66823.9|66865.1|66845.1|66836.4|66816.4|960
1645716900000|2022-02-24 15:35:00|66843.8|66823.8|66858.7|66838.7|66864.8|66844.8|66843.7|66823.7|912
1645717200000|2022-02-24 15:40:00|66857.6|66837.6|66877.1|66857.1|66892.2|66873|66857.6|66837.6|911
1645717500000|2022-02-24 15:45:00|66878.1|66858.1|66870.1|66850.1|66887.6|66867.6|66866|66846|1046
1645717800000|2022-02-24 15:50:00|66870.2|66850.2|66906.7|66886.7|66911.3|66891.3|66870.2|66850.2|993
1645718100000|2022-02-24 15:55:00|66907|66887|66998.7|66978.7|67008.8|66988.8|66901.2|66883.3|1029
1645718400000|2022-02-24 16:00:00|67004.2|66984.2|66988.2|66968.2|67021.1|67001.1|66928.4|66911.5|1108
1645718700000|2022-02-24 16:05:00|66988.4|66968.4|66872.6|66852.6|66999.7|66979.7|66844.3|66824.3|1092
1645719000000|2022-02-24 16:10:00|66874.3|66854.3|66778.9|66758.9|66915.8|66895.8|66769.6|66751.2|1086
1645719300000|2022-02-24 16:15:00|66779.4|66759.4|66793.3|66773.3|66796.4|66778|66716.8|66696.8|1022
1645719600000|2022-02-24 16:20:00|66793.5|66773.5|66826.2|66806.2|66859.5|66839.5|66790.3|66770.3|958
1645719900000|2022-02-24 16:25:00|66826.4|66806.4|66790.8|66770.8|66830.2|66810.2|66758.5|66738.5|1014
1645720200000|2022-02-24 16:30:00|66790.7|66770.7|66763.9|66743.9|66796.8|66776.8|66756.9|66736.9|964
1645720500000|2022-02-24 16:35:00|66762.1|66742.1|66783.8|66763.8|66791.6|66771.6|66757.5|66737.5|934
1645720800000|2022-02-24 16:40:00|66784.4|66764.4|66796.1|66776.1|66837.6|66817.6|66784.1|66764.1|944
1645721100000|2022-02-24 16:45:00|66795.3|66775.3|66819.8|66799.8|66821.8|66801.8|66784.3|66764.3|866
1645721400000|2022-02-24 16:50:00|66819.7|66799.7|66772.4|66752.4|66832|66812|66768.5|66748.5|841
1645721700000|2022-02-24 16:55:00|66772.2|66752.2|66751.9|66731.9|66795.5|66775.5|66725.7|66705.7|871
1645722000000|2022-02-24 17:00:00|66751.5|66731.5|66745.5|66725.5|66753.4|66733.4|66723.5|66703.5|888
1645722300000|2022-02-24 17:05:00|66745.1|66725.1|66800.1|66780.1|66806.4|66786.4|66729.7|66709.7|942
1645722600000|2022-02-24 17:10:00|66800.2|66780.2|66762.5|66742.5|66804.4|66784.4|66754.9|66734.9|967
1645722900000|2022-02-24 17:15:00|66763.1|66743.1|66771.5|66751.5|66780.5|66760.5|66756.3|66736.3|860
1645723200000|2022-02-24 17:20:00|66773|66753|66775.9|66755.9|66808|66788|66762.5|66742.5|955
1645723500000|2022-02-24 17:25:00|66777.7|66757.7|66633.9|66613.9|66778.6|66758.6|66614.3|66594.3|947
1645723800000|2022-02-24 17:30:00|66634.5|66614.5|66601.1|66581.1|66649.6|66629.6|66588.1|66568.1|997
1645724100000|2022-02-24 17:35:00|66599.5|66579.5|66622.7|66602.7|66628.9|66608.9|66582.3|66562.3|928
1645724400000|2022-02-24 17:40:00|66627.9|66607.9|66632.5|66612.5|66645.1|66625.1|66604.3|66584.3|875
1645724700000|2022-02-24 17:45:00|66633.2|66613.2|66644|66624|66667.2|66647.2|66632.3|66612.3|831
1645725000000|2022-02-24 17:50:00|66643.4|66623.4|66664.1|66644.1|66667|66647|66609.8|66593.5|935
1645725300000|2022-02-24 17:55:00|66663.9|66643.9|66652.7|66632.7|66679.6|66660|66641.3|66621.3|918
1645725600000|2022-02-24 18:00:00|66652.8|66632.8|66680.8|66660.8|66681.3|66661.3|66640.1|66620.1|870
1645725900000|2022-02-24 18:05:00|66681.5|66661.5|66670.6|66650.6|66681.5|66661.5|66631.1|66611.1|887
1645726200000|2022-02-24 18:10:00|66671.8|66651.8|66637.8|66617.8|66677.2|66657.2|66610.8|66590.8|825
1645726500000|2022-02-24 18:15:00|66637.9|66617.9|66615.4|66595.4|66674.8|66654.8|66612.9|66594.5|792
1645726800000|2022-02-24 18:20:00|66615.8|66595.8|66660.4|66640.4|66663.8|66643.8|66612.8|66592.8|813
1645727100000|2022-02-24 18:25:00|66660.3|66640.3|66630.9|66610.9|66662.1|66642.1|66619.8|66599.8|832
1645727400000|2022-02-24 18:30:00|66630.7|66610.7|66635.1|66615.1|66645.5|66625.5|66616.9|66596.9|815
1645727700000|2022-02-24 18:35:00|66635.4|66615.4|66610.8|66590.8|66637.6|66617.6|66603|66583|792
1645728000000|2022-02-24 18:40:00|66610.6|66590.6|66590.7|66570.7|66616.9|66596.9|66578.5|66558.5|711
1645728300000|2022-02-24 18:45:00|66591.3|66571.3|66530.4|66510.4|66605.9|66585.9|66518.3|66498.3|952
1645728600000|2022-02-24 18:50:00|66532.3|66512.3|66453.9|66433.9|66535.8|66515.8|66414.6|66394.6|1087
1645728900000|2022-02-24 18:55:00|66455|66435|66500.8|66480.8|66515.9|66495.9|66406.7|66387.2|997
1645729200000|2022-02-24 19:00:00|66501.7|66481.7|66473|66453|66540.3|66520.3|66469.5|66449.5|1078
1645729500000|2022-02-24 19:05:00|66473.3|66453.3|66495.1|66475.1|66515.9|66495.9|66461.5|66441.5|1096
1645729800000|2022-02-24 19:10:00|66490.5|66470.5|66461|66441|66496.6|66476.6|66449|66429|1103
1645730100000|2022-02-24 19:15:00|66461.1|66441.1|66472.4|66452.4|66490.9|66470.9|66446|66426|1027
1645730400000|2022-02-24 19:20:00|66472.6|66452.6|66488.3|66468.3|66506.3|66486.3|66472.1|66452.1|1008
1645730700000|2022-02-24 19:25:00|66488.8|66468.8|66531.6|66511.6|66535|66515|66481.4|66461.4|924
1645731000000|2022-02-24 19:30:00|66533.9|66513.9|66507.4|66487.4|66542.7|66522.7|66502.5|66482.5|987
1645731300000|2022-02-24 19:35:00|66506.8|66486.8|66405.5|66385.5|66506.8|66486.8|66404.6|66384.6|1037
1645731600000|2022-02-24 19:40:00|66406.7|66386.7|66382.1|66362.1|66436|66416|66379.1|66359.1|1009
1645731900000|2022-02-24 19:45:00|66382.9|66362.9|66415.4|66395.4|66444.2|66424.2|66382.7|66362.7|996
1645732200000|2022-02-24 19:50:00|66416.2|66396.2|66437.4|66417.4|66443|66423|66394.5|66374.5|1069
1645732500000|2022-02-24 19:55:00|66436.2|66416.2|66527.7|66507.7|66540.2|66520.2|66435.8|66415.8|1098
1645732800000|2022-02-24 20:00:00|66526.8|66506.8|66527.7|66507.7|66538.8|66518.8|66499.4|66479.4|1050
1645733100000|2022-02-24 20:05:00|66529.1|66509.1|66478|66458|66542.9|66522.9|66468.9|66448.9|920
1645733400000|2022-02-24 20:10:00|66478.6|66458.6|66429.5|66409.5|66485.2|66465.2|66426.9|66408.9|987
1645733700000|2022-02-24 20:15:00|66429.2|66409.2|66379.5|66359.5|66432.9|66412.9|66375.6|66355.6|905
1645734000000|2022-02-24 20:20:00|66379.6|66359.6|66414.5|66394.5|66416.3|66396.3|66371.5|66351.5|776
1645734300000|2022-02-24 20:25:00|66414.8|66394.8|66397.9|66377.9|66431.6|66411.6|66334.8|66314.8|971
1645734600000|2022-02-24 20:30:00|66397.6|66377.6|66393.3|66373.3|66421.5|66404.1|66355.7|66335.7|1056
1645734900000|2022-02-24 20:35:00|66397.7|66377.7|66432.5|66412.5|66435.4|66415.4|66395.2|66375.2|998
1645735200000|2022-02-24 20:40:00|66434.6|66414.6|66441.5|66421.5|66447.5|66427.5|66403.8|66383.8|828
1645735500000|2022-02-24 20:45:00|66441.6|66421.6|66454.4|66434.4|66462.7|66442.7|66432.4|66412.4|905
1645735800000|2022-02-24 20:50:00|66453.4|66433.4|66395.3|66375.3|66453.4|66433.4|66393.8|66373.8|877
1645736100000|2022-02-24 20:55:00|66395.5|66375.5|66456.2|66436.2|66459.4|66439.4|66395.5|66375.5|1002
1645736400000|2022-02-24 21:00:00|66453.6|66433.6|66445.5|66425.5|66454.7|66434.7|66437.5|66417.5|615
1645736700000|2022-02-24 21:05:00|66445.4|66425.4|66426.1|66406.1|66445.6|66425.6|66423.7|66403.7|590
1645737000000|2022-02-24 21:10:00|66426.3|66406.3|66455.7|66435.7|66458.4|66439.8|66418.8|66399.5|515
1645737300000|2022-02-24 21:15:00|66456.1|66436.1|66468.6|66448.6|66477.6|66457.6|66455.4|66435.4|395
1645737600000|2022-02-24 21:20:00|66471.3|66451.3|66481.1|66461.1|66483.1|66464.7|66464.6|66444.6|335
1645737900000|2022-02-24 21:25:00|66480.7|66460.7|66473.3|66453.3|66482|66462.2|66454.4|66435.6|510
1645738200000|2022-02-24 21:30:00|66474.4|66454.4|66467.5|66451.9|66474.4|66454.4|66461.3|66441.3|420
1645738500000|2022-02-24 21:35:00|66473|66453|66494|66474|66494|66477.1|66465.8|66448.4|351
1645738800000|2022-02-24 21:40:00|66496.6|66476.6|66487.8|66467.8|66498|66479.6|66480.4|66460.4|372
1645739100000|2022-02-24 21:45:00|66488.1|66468.1|66485.6|66465.6|66497.2|66473.6|66475.9|66455.9|402
1645739400000|2022-02-24 21:50:00|66484.2|66464.2|66485.2|66465.2|66493.8|66470.9|66476.7|66455.9|364
1645739700000|2022-02-24 21:55:00|66485|66465|66498.1|66468.4|66507|66478.6|66478.8|66395|376
1645740000000|2022-02-24 22:00:00|66497.5|66469.2|66514.7|66468.1|66515.7|66470.2|66496.6|66461|20
1645740300000|2022-02-24 22:05:00|66512.4|66472.3|66493|66468.3|66514.3|66472.3|66488.5|66468.3|17
1645740600000|2022-02-24 22:10:00|66515.8|66448|66501|66460.9|66525.9|66474|66488.8|66436.9|85
1645740900000|2022-02-24 22:15:00|66510.2|66452.1|66479.3|66414.5|66515.4|66472.8|66477.5|66386.4|362
1645741200000|2022-02-24 22:20:00|66478.7|66415.3|66481.7|66427.4|66507.5|66430.6|66472.2|66399.9|521
1645741500000|2022-02-24 22:25:00|66493.2|66409.5|66477.6|66405.9|66493.2|66428.7|66467.1|66391|284
1645741800000|2022-02-24 22:30:00|66471.8|66406.3|66454|66434.9|66485.4|66441.8|66449.3|66391|300
1645742100000|2022-02-24 22:35:00|66462.2|66427.1|66437.3|66415.5|66494.3|66438.8|66435|66387.8|489
1645742400000|2022-02-24 22:40:00|66437.6|66415.8|66472.6|66422.4|66503.5|66425.5|66428.5|66391.7|685
1645742700000|2022-02-24 22:45:00|66478.9|66425.8|66470.4|66427.5|66504.3|66433.7|66442.3|66389.1|309
1645743000000|2022-02-24 22:50:00|66466|66425.7|66459.4|66440|66491.2|66442.3|66457.1|66402.6|287
1645743300000|2022-02-24 22:55:00|66458.8|66440.3|66464.9|66448.1|66497.9|66449.8|66454.3|66419.6|309
1645743600000|2022-02-24 23:00:00|66472.3|66447.7|66461.9|66446|66501.6|66464.2|66461.9|66423.1|378
1645743900000|2022-02-24 23:05:00|66479.1|66430.9|66462.6|66444.3|66480|66447.6|66446.2|66408.8|318
1645744200000|2022-02-24 23:10:00|66473.7|66438.1|66451.8|66426|66475.4|66445.7|66445.5|66409.1|298
1645744500000|2022-02-24 23:15:00|66446.3|66430.8|66470.3|66449|66480.9|66455.2|66443.2|66420.8|221
1645744800000|2022-02-24 23:20:00|66472.8|66447.5|66478.7|66453.6|66486.6|66459.4|66461.7|66438.1|321
1645745100000|2022-02-24 23:25:00|66464.5|66449.4|66473.3|66457.6|66488.2|66463.3|66460.8|66441.3|292
1645745400000|2022-02-24 23:30:00|66478.9|66453.2|66490.8|66470.8|66505|66482.7|66472.4|66453.2|433
1645745700000|2022-02-24 23:35:00|66490.7|66470.7|66493.1|66473.1|66511.4|66482|66482.5|66463|236
1645746000000|2022-02-24 23:40:00|66493|66473|66489.9|66474.6|66520.1|66493.1|66489.9|66470.7|285
1645746300000|2022-02-24 23:45:00|66491.9|66471.9|66496.4|66473|66512.4|66482|66490.8|66467|238
1645746600000|2022-02-24 23:50:00|66509.3|66474.2|66504.2|66484.2|66510.2|66488.8|66486.7|66466.9|425
1645746900000|2022-02-24 23:55:00|66502.8|66482.8|66502|66486.3|66519.3|66493.4|66496.3|66475.5|459
1645747200000|2022-02-25 00:00:00|66502.1|66486.9|66512.6|66492.6|66530.3|66510.3|66497.4|66476.1|626
1645747500000|2022-02-25 00:05:00|66511.2|66492.5|66517.3|66486.6|66522.3|66502.8|66502.9|66480.5|526
1645747800000|2022-02-25 00:10:00|66516.7|66499.2|66508.5|66488.5|66530.5|66499.4|66502.9|66479.6|355
1645748100000|2022-02-25 00:15:00|66506.6|66489.8|66519.3|66499.3|66531|66505.8|66506.6|66486.1|306
1645748400000|2022-02-25 00:20:00|66521.5|66501.5|66472.9|66452.9|66521.5|66504.3|66472.1|66449.1|376
1645748700000|2022-02-25 00:25:00|66473|66453|66417.8|66401.9|66490|66461.1|66416.1|66395.6|577
1645749000000|2022-02-25 00:30:00|66419.9|66403.1|66411.7|66391.7|66433.5|66411.7|66393.6|66377|556
1645749300000|2022-02-25 00:35:00|66411.1|66391.1|66417.6|66397.6|66427.6|66406.2|66407.8|66387.5|519
1645749600000|2022-02-25 00:40:00|66418.4|66398.4|66422.6|66402.6|66429.3|66408.3|66410.2|66389.7|527
1645749900000|2022-02-25 00:45:00|66421.8|66401.6|66395.4|66375.4|66424.8|66404|66393.3|66371.4|514
1645750200000|2022-02-25 00:50:00|66395.7|66375.3|66450.8|66430.8|66472.8|66445.4|66394.6|66373.6|937
1645750500000|2022-02-25 00:55:00|66449.2|66434|66439.3|66419.3|66484.2|66462.6|66435.7|66416.5|585
1645750800000|2022-02-25 01:00:00|66440.2|66420.2|66497.2|66477.2|66497.2|66477.2|66435.8|66415.2|742
1645751100000|2022-02-25 01:05:00|66499.9|66479.9|66476.6|66456.6|66516.5|66494.8|66470.7|66448.6|839
1645751400000|2022-02-25 01:10:00|66476.3|66456.3|66439.6|66417.3|66497.6|66476.3|66437.6|66415.6|832
1645751700000|2022-02-25 01:15:00|66440.4|66420.4|66447.4|66425.4|66459|66437.1|66427.4|66408.7|731
1645752000000|2022-02-25 01:20:00|66447.9|66427.9|66479|66462.1|66497.5|66469.5|66414.4|66394.4|785
1645752300000|2022-02-25 01:25:00|66478.9|66461.7|66468.9|66448.9|66509.3|66486.1|66462.8|66443.5|905
1645752600000|2022-02-25 01:30:00|66469.1|66449.1|66473.8|66453.8|66492.9|66471.6|66444.9|66421.2|907
1645752900000|2022-02-25 01:35:00|66473.4|66453.4|66466.6|66446.6|66490.3|66470.3|66461|66441|781
1645753200000|2022-02-25 01:40:00|66466.9|66446.9|66464.3|66444.3|66474.3|66455.8|66443.7|66425|837
1645753500000|2022-02-25 01:45:00|66464.6|66444.6|66451.7|66431.7|66468.7|66448.7|66445.6|66425.6|795
1645753800000|2022-02-25 01:50:00|66451.6|66431.6|66425.3|66405.3|66461.7|66441.7|66422.9|66402.9|620
1645754100000|2022-02-25 01:55:00|66425.4|66405.4|66420.2|66400.2|66440.7|66420.7|66418.3|66398.7|655
1645754400000|2022-02-25 02:00:00|66420.9|66400.9|66414.3|66398.3|66435.1|66415.1|66407.8|66387.8|587
1645754700000|2022-02-25 02:05:00|66415|66395|66427.1|66407.1|66438.9|66418.9|66415|66395|606
1645755000000|2022-02-25 02:10:00|66427.9|66407.9|66445.7|66425.7|66451.4|66431.4|66426.2|66407.2|592
1645755300000|2022-02-25 02:15:00|66445.3|66425.3|66429.3|66409.3|66452.6|66435.4|66429|66409|476
1645755600000|2022-02-25 02:20:00|66429.2|66409.2|66406.2|66386.2|66437.3|66417.4|66404.9|66386.2|615
1645755900000|2022-02-25 02:25:00|66407.4|66387.4|66389.9|66369.9|66414.2|66394.2|66384.2|66364.2|565
1645756200000|2022-02-25 02:30:00|66391.7|66371.7|66393.5|66373.5|66399.1|66379.1|66382.7|66362.7|505
1645756500000|2022-02-25 02:35:00|66393.6|66373.6|66430.2|66410.2|66433.5|66413.5|66393.1|66373.1|548
1645756800000|2022-02-25 02:40:00|66431.4|66411.4|66414|66394|66431.4|66411.4|66407.3|66387.3|520
1645757100000|2022-02-25 02:45:00|66412.4|66392.4|66406|66386|66414.8|66394.8|66390.4|66370.4|522
1645757400000|2022-02-25 02:50:00|66406.1|66386.1|66387.8|66367.8|66406.9|66386.9|66373.3|66353.3|724
1645757700000|2022-02-25 02:55:00|66387.2|66367.2|66362.1|66342.1|66400.8|66380.8|66359.2|66339.2|833
1645758000000|2022-02-25 03:00:00|66362|66342|66402.2|66382.2|66403.6|66383.6|66362|66342|699
1645758300000|2022-02-25 03:05:00|66402|66382|66392.4|66372.4|66405.3|66385.3|66385.8|66365.8|591
1645758600000|2022-02-25 03:10:00|66392.3|66372.3|66402.3|66382.3|66403.5|66383.5|66392.2|66372.2|563
1645758900000|2022-02-25 03:15:00|66402.4|66382.4|66404.3|66384.3|66412.1|66392.1|66395.8|66375.8|557
1645759200000|2022-02-25 03:20:00|66403.8|66383.8|66387.7|66367.7|66405.4|66385.4|66383.4|66363.4|657
1645759500000|2022-02-25 03:25:00|66387.6|66367.6|66392.8|66372.8|66397.7|66377.7|66381.6|66361.6|579
1645759800000|2022-02-25 03:30:00|66392.7|66372.7|66388.4|66368.4|66408|66388|66385.5|66365.5|768
1645760100000|2022-02-25 03:35:00|66388.2|66368.2|66353.6|66333.6|66390.2|66370.2|66350.4|66330.4|668
1645760400000|2022-02-25 03:40:00|66353.2|66333.2|66358.3|66338.3|66360.8|66340.8|66345.6|66325.6|587
1645760700000|2022-02-25 03:45:00|66358.2|66338.2|66354.2|66334.2|66363.1|66342|66350.7|66330.7|592
1645761000000|2022-02-25 03:50:00|66356.4|66336.4|66353.4|66333.4|66363|66343|66348.1|66328.1|608
1645761300000|2022-02-25 03:55:00|66353.1|66333.1|66340.8|66320.8|66358|66338|66335.6|66315.6|715
1645761600000|2022-02-25 04:00:00|66343.1|66323.1|66342.1|66322.1|66349.2|66329.2|66339.8|66319.8|569
1645761900000|2022-02-25 04:05:00|66342.2|66322.2|66337.6|66317.6|66347.7|66327.7|66334.8|66314.8|541
1645762200000|2022-02-25 04:10:00|66337.5|66317.5|66324.9|66304.9|66338.3|66318.3|66316.4|66296.4|639
1645762500000|2022-02-25 04:15:00|66324.5|66304.5|66338.9|66318.9|66343.7|66323.7|66321.9|66301.9|548
1645762800000|2022-02-25 04:20:00|66338.7|66318.7|66335.3|66315.3|66342.1|66322.1|66327.7|66307.7|525
1645763100000|2022-02-25 04:25:00|66335.2|66315.2|66286.2|66266.2|66335.6|66315.6|66285.7|66265.7|662
1645763400000|2022-02-25 04:30:00|66286.6|66266.6|66276.9|66256.9|66294.4|66274.4|66274.4|66254.4|566
1645763700000|2022-02-25 04:35:00|66276.6|66256.6|66299.3|66279.3|66306.5|66286.5|66275.7|66255.7|562
1645764000000|2022-02-25 04:40:00|66298.7|66278.7|66304|66284|66320.5|66300.5|66297.7|66277.7|595
1645764300000|2022-02-25 04:45:00|66303.5|66283.5|66335.5|66315.5|66335.5|66315.5|66301.9|66281.9|700
1645764600000|2022-02-25 04:50:00|66333.6|66313.6|66331.2|66311.2|66345|66325|66329.9|66309.9|653
1645764900000|2022-02-25 04:55:00|66330.6|66310.6|66317.1|66297.1|66331.1|66311.1|66309.1|66289.1|772
1645765200000|2022-02-25 05:00:00|66317|66297|66309.6|66289.6|66327.1|66307.1|66306.4|66286.4|688
1645765500000|2022-02-25 05:05:00|66310|66290|66327.6|66307.6|66328.8|66308.8|66304.8|66284.8|663
1645765800000|2022-02-25 05:10:00|66327.5|66307.5|66341.8|66321.8|66345.3|66325.3|66325.8|66305.8|477
1645766100000|2022-02-25 05:15:00|66341.7|66321.7|66332.8|66312.8|66343.6|66323.6|66331.7|66311.7|497
1645766400000|2022-02-25 05:20:00|66333.2|66313.2|66357.8|66337.8|66357.9|66337.9|66332.4|66312.4|598
1645766700000|2022-02-25 05:25:00|66357.9|66337.9|66349.2|66329.2|66359.8|66339.8|66339.8|66319.8|549
1645767000000|2022-02-25 05:30:00|66349.3|66329.3|66344.8|66324.8|66352.9|66332.9|66340.3|66320.3|557
1645767300000|2022-02-25 05:35:00|66344.3|66324.3|66339.9|66319.9|66346.8|66326.8|66334.6|66314.6|492
1645767600000|2022-02-25 05:40:00|66340.3|66320.3|66332.8|66312.8|66340.3|66320.3|66326.7|66306.7|434
1645767900000|2022-02-25 05:45:00|66332.3|66312.3|66313.9|66293.9|66333.6|66313.6|66309.2|66289.2|536
1645768200000|2022-02-25 05:50:00|66312.9|66292.9|66305.1|66285.1|66318.2|66298.2|66304.4|66284.4|498
1645768500000|2022-02-25 05:55:00|66305.3|66285.3|66293|66273|66311.5|66291.5|66291|66271|526
1645768800000|2022-02-25 06:00:00|66292.6|66272.6|66322.5|66302.5|66325.8|66305.8|66292.3|66272.3|595
1645769100000|2022-02-25 06:05:00|66322.6|66302.6|66336.9|66316.9|66342.4|66322.4|66320.5|66300.5|563
1645769400000|2022-02-25 06:10:00|66337|66317|66362.9|66342.9|66363|66343|66332.5|66312.5|480
1645769700000|2022-02-25 06:15:00|66362.2|66342.2|66348.4|66328.4|66364|66344|66338.1|66318.1|547
1645770000000|2022-02-25 06:20:00|66348.2|66328.2|66350.8|66330.8|66360.7|66340.7|66342.5|66322.5|504
1645770300000|2022-02-25 06:25:00|66351.2|66331.2|66340|66320|66355.6|66335.6|66336.5|66316.5|514
1645770600000|2022-02-25 06:30:00|66339.5|66319.5|66347.5|66327.5|66363.3|66343.3|66339.4|66319.4|568
1645770900000|2022-02-25 06:35:00|66347.6|66327.6|66374.7|66354.7|66375.8|66355.8|66347.4|66327.4|617
1645771200000|2022-02-25 06:40:00|66374.9|66354.9|66387.1|66367.1|66388.1|66368.1|66369.8|66349.8|613
1645771500000|2022-02-25 06:45:00|66389|66369|66412.7|66392.7|66430.4|66412.4|66383.5|66365.3|642
1645771800000|2022-02-25 06:50:00|66413.1|66393.1|66415|66395|66423.3|66406.5|66405.7|66385.7|555
1645772100000|2022-02-25 06:55:00|66414.6|66394.6|66443.9|66423.9|66448.3|66428.3|66410.5|66392.7|724
1645772400000|2022-02-25 07:00:00|66440.8|66420.8|66439.8|66419.8|66450.8|66431.7|66407.6|66387.6|870
1645772700000|2022-02-25 07:05:00|66440.9|66420.9|66452|66432|66467.6|66449.8|66434|66414|850
1645773000000|2022-02-25 07:10:00|66452.9|66432.9|66413.8|66393.8|66457.3|66437.3|66408.7|66388.7|760
1645773300000|2022-02-25 07:15:00|66413.9|66393.9|66395.3|66375.3|66413.9|66393.9|66391.8|66371.8|808
1645773600000|2022-02-25 07:20:00|66394.5|66374.5|66373.4|66353.4|66399.8|66381.9|66366|66346|715
1645773900000|2022-02-25 07:25:00|66373.7|66353.7|66385.4|66365.4|66405.9|66385.9|66372.9|66352.9|766
1645774200000|2022-02-25 07:30:00|66385.3|66365.3|66380.5|66360.5|66397.2|66377.2|66374.8|66354.8|804
1645774500000|2022-02-25 07:35:00|66380.6|66360.6|66384.9|66364.9|66397.3|66377.3|66376.1|66356.1|773
1645774800000|2022-02-25 07:40:00|66384|66364|66404.1|66384.1|66408.1|66388.1|66380.7|66360.7|732
1645775100000|2022-02-25 07:45:00|66404.5|66384.5|66352.9|66332.9|66404.5|66384.5|66313|66292.4|988
1645775400000|2022-02-25 07:50:00|66351|66331|66407.5|66387.5|66407.5|66387.5|66350.3|66330.3|857
1645775700000|2022-02-25 07:55:00|66406.5|66386.5|66391.3|66371.3|66411.8|66391.8|66372.3|66352.9|873
1645776000000|2022-02-25 08:00:00|66394.2|66374.2|66431.6|66411.6|66434.7|66416.1|66361.7|66341.7|1057
1645776300000|2022-02-25 08:05:00|66427.1|66412.1|66476.9|66456.9|66476.9|66457.7|66418|66400.7|1007
1645776600000|2022-02-25 08:10:00|66475.1|66455.1|66524|66504|66529.6|66512.4|66471.9|66451.9|985
1645776900000|2022-02-25 08:15:00|66524.1|66504.1|66563|66548|66573.6|66556.4|66513.7|66494.1|1054
1645777200000|2022-02-25 08:20:00|66564.1|66544.1|66543.1|66523.1|66572.1|66552.1|66536.8|66517.3|1005
1645777500000|2022-02-25 08:25:00|66542.6|66522.6|66580.4|66560.4|66594.7|66574.7|66532.4|66512.4|976
1645777800000|2022-02-25 08:30:00|66578.3|66563.3|66565.8|66545.8|66579.8|66563.3|66538.6|66518.6|1004
1645778100000|2022-02-25 08:35:00|66563.9|66543.9|66589.5|66569.5|66604.2|66585.8|66557.6|66537.6|1032
1645778400000|2022-02-25 08:40:00|66588.9|66568.9|66597.6|66577.6|66605.4|66585.4|66576.4|66556.4|962
1645778700000|2022-02-25 08:45:00|66597.8|66577.8|66580.3|66565.3|66619.1|66599.1|66571.5|66554.7|955
1645779000000|2022-02-25 08:50:00|66583.3|66563.3|66618.3|66598.3|66631.4|66612.3|66565.7|66546|989
1645779300000|2022-02-25 08:55:00|66617.9|66597.9|66587.8|66567.8|66622.4|66602.4|66580.1|66562|952
1645779600000|2022-02-25 09:00:00|66587.9|66567.9|66615.7|66600.7|66622.6|66605.2|66573.1|66555.7|924
1645779900000|2022-02-25 09:05:00|66614.4|66599.4|66547.4|66527.4|66617.9|66600.1|66546|66526.9|953
1645780200000|2022-02-25 09:10:00|66546.5|66526.5|66539|66524|66578.1|66560.5|66536.3|66519.5|864
1645780500000|2022-02-25 09:15:00|66540.2|66525.2|66538.7|66523.7|66556.4|66539|66524|66505.5|896
1645780800000|2022-02-25 09:20:00|66538.6|66523.6|66589.7|66569.7|66609.5|66589.5|66537.5|66521.3|966
1645781100000|2022-02-25 09:25:00|66589.8|66569.8|66599.9|66584.9|66619.4|66602|66581.9|66565.2|967
1645781400000|2022-02-25 09:30:00|66596.8|66581.8|66617.6|66602.6|66620.9|66603.7|66583.2|66566.7|1027
1645781700000|2022-02-25 09:35:00|66618.2|66603.2|66601.4|66581.4|66629.9|66611.4|66589|66573.2|946
1645782000000|2022-02-25 09:40:00|66598.7|66583.7|66605.2|66590.2|66633.3|66618|66590.1|66571.2|826
1645782300000|2022-02-25 09:45:00|66605.9|66590.9|66585.3|66570.3|66636.9|66619.2|66584.9|66568.3|907
1645782600000|2022-02-25 09:50:00|66585.2|66570.2|66582.3|66562.3|66613.1|66598.1|66573.1|66556.2|808
1645782900000|2022-02-25 09:55:00|66580.3|66560.3|66567|66547|66584.9|66566|66545.8|66527.5|844
1645783200000|2022-02-25 10:00:00|66564.1|66549.1|66572.8|66557.8|66597.2|66579.8|66561.7|66544.2|847
1645783500000|2022-02-25 10:05:00|66573.2|66558.2|66600.5|66585.5|66603.9|66587.4|66553.5|66537.9|850
1645783800000|2022-02-25 10:10:00|66600.6|66585.6|66590.3|66575.3|66610.4|66595.4|66575.9|66557.4|808
1645784100000|2022-02-25 10:15:00|66592.6|66572.6|66572.1|66552.1|66596.6|66579.1|66562.9|66545.2|767
1645784400000|2022-02-25 10:20:00|66571.6|66551.6|66591.8|66571.8|66598.6|66581.4|66555.8|66537.4|865
1645784700000|2022-02-25 10:25:00|66592.5|66572.5|66608.9|66593.9|66629.2|66609.2|66585|66567.9|911
1645785000000|2022-02-25 10:30:00|66607.1|66592.1|66645.3|66625.3|66652.7|66635.7|66607.1|66588.5|902
1645785300000|2022-02-25 10:35:00|66645.7|66625.7|66614.8|66594.8|66656.2|66639.5|66612.9|66593.2|962
1645785600000|2022-02-25 10:40:00|66614.6|66594.6|66591.9|66571.9|66618.4|66599.7|66581.3|66562.5|841
1645785900000|2022-02-25 10:45:00|66591.2|66571.2|66579.8|66559.8|66598.4|66581.7|66571.2|66554.1|807
1645786200000|2022-02-25 10:50:00|66579.1|66559.1|66601.1|66586.1|66606|66587.9|66576.5|66556.5|846
1645786500000|2022-02-25 10:55:00|66601.8|66586.8|66572.8|66552.8|66612|66595.8|66569|66552.8|824
1645786800000|2022-02-25 11:00:00|66573.6|66553.6|66581.3|66566.3|66586.5|66569.1|66549.8|66531.5|818
1645787100000|2022-02-25 11:05:00|66581.6|66566.6|66614.2|66594.2|66619.2|66601.7|66581.2|66565.5|874
1645787400000|2022-02-25 11:10:00|66614|66594|66627.4|66607.4|66633.9|66614.3|66608.3|66588.3|830
1645787700000|2022-02-25 11:15:00|66627.1|66607.1|66629|66609|66635.8|66617.3|66616.3|66599.6|694
1645788000000|2022-02-25 11:20:00|66629.8|66609.8|66617.2|66597.2|66645|66628.9|66610.1|66593.3|800
1645788300000|2022-02-25 11:25:00|66615|66600|66596.6|66576.6|66622.8|66603.5|66590.1|66572.2|856
1645788600000|2022-02-25 11:30:00|66596.8|66576.8|66583.5|66568.5|66610.3|66592.7|66579.5|66559.5|871
1645788900000|2022-02-25 11:35:00|66585.7|66565.7|66582.8|66562.8|66599.6|66582|66578.2|66562.1|830
1645789200000|2022-02-25 11:40:00|66582.3|66562.3|66582.8|66562.8|66587.4|66570.8|66572.3|66554.4|877
1645789500000|2022-02-25 11:45:00|66582.6|66562.6|66557.6|66537.6|66593.7|66573.7|66553.1|66536.3|862
1645789800000|2022-02-25 11:50:00|66557.5|66537.5|66568.7|66548.7|66580|66563.8|66553.5|66534.8|848
1645790100000|2022-02-25 11:55:00|66567.9|66547.9|66540.1|66525.1|66573|66555.2|66529.6|66512.5|907
1645790400000|2022-02-25 12:00:00|66539.1|66524.1|66519.6|66499.6|66551.1|66534.2|66517.4|66499.6|843
1645790700000|2022-02-25 12:05:00|66516.9|66501.9|66500.7|66480.7|66523.7|66507.5|66478.8|66461.5|949
1645791000000|2022-02-25 12:10:00|66496.8|66481.8|66415.8|66395.8|66499.5|66481.8|66406.4|66388.4|876
1645791300000|2022-02-25 12:15:00|66415.9|66395.9|66387.1|66367.1|66437.7|66419.1|66387.1|66367.1|898
1645791600000|2022-02-25 12:20:00|66388.9|66368.9|66373.5|66358.5|66401.6|66384|66345.5|66325.5|986
1645791900000|2022-02-25 12:25:00|66378.7|66358.7|66410.2|66390.2|66411.8|66396.4|66373|66355.1|915
1645792200000|2022-02-25 12:30:00|66409.7|66389.7|66426.9|66411.9|66434.6|66419.6|66399.8|66382.5|842
1645792500000|2022-02-25 12:35:00|66426|66411|66425.2|66410.2|66439.6|66421.9|66404.6|66389.4|792
1645792800000|2022-02-25 12:40:00|66424.9|66409.9|66417.5|66397.5|66430.4|66415.4|66402.7|66384.4|772
1645793100000|2022-02-25 12:45:00|66414.2|66399.2|66412.6|66397.6|66427|66407.5|66392|66372|848
1645793400000|2022-02-25 12:50:00|66412.9|66397.9|66293|66278|66424.2|66409.1|66235.7|66215.4|1131
1645793700000|2022-02-25 12:55:00|66293.7|66273.7|66326.1|66311.1|66338.4|66318.9|66269.7|66250.6|1123
1645794000000|2022-02-25 13:00:00|66327.4|66307.4|66311.3|66296.3|66358.7|66338.7|66300.7|66281.4|1078
1645794300000|2022-02-25 13:05:00|66312|66297|66338.3|66318.3|66345.7|66327.2|66292.1|66276.6|1009
1645794600000|2022-02-25 13:10:00|66339|66319|66365.7|66350.7|66370.6|66353.7|66335.8|66315.8|940
1645794900000|2022-02-25 13:15:00|66367.9|66352.9|66371.3|66351.3|66379.8|66359.8|66333.3|66315.6|1028
1645795200000|2022-02-25 13:20:00|66366.2|66346.2|66318.2|66298.2|66378.2|66361.2|66312.2|66292.2|982
1645795500000|2022-02-25 13:25:00|66318.4|66298.4|66280.8|66260.8|66334.9|66315.9|66274.5|66253.9|980
1645795800000|2022-02-25 13:30:00|66280.9|66260.9|66270.3|66255.3|66316.9|66296.9|66267.1|66248.5|1033
1645796100000|2022-02-25 13:35:00|66273.7|66253.7|66303.2|66283.2|66304.9|66285.5|66262.4|66242.4|995
1645796400000|2022-02-25 13:40:00|66303.1|66283.1|66332.4|66312.4|66355|66335|66300.2|66282.9|960
1645796700000|2022-02-25 13:45:00|66332.3|66312.3|66303.4|66283.4|66334.3|66316.2|66293.2|66273.2|984
1645797000000|2022-02-25 13:50:00|66303.1|66283.1|66283.7|66268.7|66311.2|66291.2|66276|66256|934
1645797300000|2022-02-25 13:55:00|66283.5|66268.5|66232.3|66217.3|66286.9|66269.2|66203.1|66183.1|994
1645797600000|2022-02-25 14:00:00|66235.4|66215.4|66271.6|66256.6|66278.9|66263.2|66221.7|66204.4|1000
1645797900000|2022-02-25 14:05:00|66270.9|66255.9|66290.1|66275.1|66293.7|66275.1|66229|66212.9|930
1645798200000|2022-02-25 14:10:00|66294.1|66274.1|66326.9|66306.9|66327.9|66307.9|66270.2|66254.9|968
1645798500000|2022-02-25 14:15:00|66327|66307|66321.3|66301.3|66343.5|66323.5|66316.2|66296.2|930
1645798800000|2022-02-25 14:20:00|66321.5|66301.5|66303.9|66283.9|66341.3|66321.3|66293.7|66275.3|901
1645799100000|2022-02-25 14:25:00|66304.1|66284.1|66320.4|66300.4|66341.4|66323.3|66297.7|66278.6|869
1645799400000|2022-02-25 14:30:00|66320.8|66300.8|66265.9|66245.9|66320.8|66301.5|66259.7|66239.7|865
1645799700000|2022-02-25 14:35:00|66267.1|66247.1|66251.4|66236.4|66277.8|66260.1|66244.9|66226.9|993
1645800000000|2022-02-25 14:40:00|66254.4|66234.4|66237.8|66217.8|66254.4|66234.4|66219.2|66200.1|1014
1645800300000|2022-02-25 14:45:00|66236.8|66216.8|66194.7|66174.7|66252|66235.4|66175.7|66156.1|1064
1645800600000|2022-02-25 14:50:00|66196.1|66176.1|66201.8|66181.8|66204.4|66187.5|66158.1|66138.4|1036
1645800900000|2022-02-25 14:55:00|66204|66184|66260.7|66240.7|66275.2|66255.2|66191.7|66173.4|1015
1645801200000|2022-02-25 15:00:00|66261.1|66241.1|66249.7|66229.7|66263.6|66244.5|66214.2|66194.2|1098
1645801500000|2022-02-25 15:05:00|66249.4|66229.4|66194.9|66174.9|66249.9|66229.9|66184.3|66166.2|1045
1645801800000|2022-02-25 15:10:00|66194.5|66174.5|66208.4|66188.4|66210.9|66193.5|66159.3|66142|979
1645802100000|2022-02-25 15:15:00|66208.1|66188.1|66207.4|66192.4|66243.5|66228.5|66206|66188|996
1645802400000|2022-02-25 15:20:00|66207.3|66192.3|66192.6|66172.6|66217.3|66199.6|66180.7|66161.4|1044
1645802700000|2022-02-25 15:25:00|66192.1|66172.1|66205.1|66185.1|66216.5|66198|66176.2|66160.2|1019
1645803000000|2022-02-25 15:30:00|66201.2|66181.2|66240.6|66225.6|66244.4|66226.8|66185.6|66167.4|999
1645803300000|2022-02-25 15:35:00|66240.4|66225.4|66245.9|66225.9|66254.9|66237.9|66227.4|66208.2|977
1645803600000|2022-02-25 15:40:00|66243.6|66228.6|66197.6|66177.6|66248.7|66231.5|66193.7|66174.9|959
1645803900000|2022-02-25 15:45:00|66198.4|66178.4|66177.9|66157.9|66210.4|66194.3|66162.8|66145.4|925
1645804200000|2022-02-25 15:50:00|66178.1|66158.1|66177.7|66162.7|66206.9|66190|66161.5|66143.7|948
1645804500000|2022-02-25 15:55:00|66176.9|66161.9|66194.2|66174.2|66195.4|66178.1|66151.8|66133.8|1063
1645804800000|2022-02-25 16:00:00|66192|66172|66194.1|66174.1|66203.4|66183.4|66180.6|66164.8|993
1645805100000|2022-02-25 16:05:00|66194|66174|66208.6|66188.6|66228|66208|66191.2|66171.2|810
1645805400000|2022-02-25 16:10:00|66208.8|66188.8|66173.4|66153.4|66217.7|66197.7|66169.2|66149.2|777
1645805700000|2022-02-25 16:15:00|66173.2|66153.2|66109.2|66089.2|66173.3|66153.3|66098.1|66078.1|947
1645806000000|2022-02-25 16:20:00|66109|66089|66063.4|66048.4|66118.6|66101.1|66058|66039.7|876
1645806300000|2022-02-25 16:25:00|66062.8|66047.8|66110.7|66095.7|66127.7|66107.7|66062.8|66047.8|903
1645806600000|2022-02-25 16:30:00|66112.6|66092.6|66178.5|66158.5|66179.1|66159.1|66109.7|66089.7|886
1645806900000|2022-02-25 16:35:00|66177.8|66157.8|66183.3|66163.3|66186.4|66168.2|66159.4|66140.5|870
1645807200000|2022-02-25 16:40:00|66183.4|66163.4|66176.3|66156.3|66199.2|66179.2|66166.3|66148.4|793
1645807500000|2022-02-25 16:45:00|66177|66157|66104.7|66084.7|66177|66158.1|66074|66054|883
1645807800000|2022-02-25 16:50:00|66103.3|66083.3|66109.3|66089.3|66126.4|66108.2|66076.4|66056.4|810
1645808100000|2022-02-25 16:55:00|66110|66090|66106.1|66086.1|66116.2|66098.3|66090.6|66070.6|811
1645808400000|2022-02-25 17:00:00|66105.9|66085.9|66112|66092|66118.1|66099.4|66087|66069.1|732
1645808700000|2022-02-25 17:05:00|66111.6|66091.6|66129.4|66109.4|66130.6|66110.6|66103.6|66085|719
1645809000000|2022-02-25 17:10:00|66129.6|66109.6|66157.8|66137.8|66165.3|66145.3|66128|66108|645
1645809300000|2022-02-25 17:15:00|66157.5|66137.5|66144.1|66124.1|66158.8|66138.8|66130.7|66110.7|708
1645809600000|2022-02-25 17:20:00|66143.9|66123.9|66151.5|66131.5|66159.7|66140.8|66137.2|66118.3|678
1645809900000|2022-02-25 17:25:00|66152.9|66132.9|66165.2|66145.2|66178|66158|66151.2|66131.2|764
1645810200000|2022-02-25 17:30:00|66165.5|66145.5|66205.3|66185.3|66205.8|66185.8|66159.1|66139.1|774
1645810500000|2022-02-25 17:35:00|66205.6|66185.6|66179.2|66159.2|66205.6|66185.6|66174.3|66156.4|615
1645810800000|2022-02-25 17:40:00|66179.3|66159.3|66197.2|66177.2|66203.8|66183.8|66174.5|66154.5|636
1645811100000|2022-02-25 17:45:00|66197.3|66177.3|66215.6|66195.6|66216|66196|66194.3|66174.3|668
1645811400000|2022-02-25 17:50:00|66215.5|66195.5|66207.9|66187.9|66234.5|66214.5|66203.1|66183.1|854
1645811700000|2022-02-25 17:55:00|66206.4|66186.4|66209.1|66189.1|66220.4|66200.4|66203.8|66183.8|842
1645812000000|2022-02-25 18:00:00|66209|66189|66180.6|66160.6|66209|66189|66172.7|66152.7|718
1645812300000|2022-02-25 18:05:00|66181.4|66161.4|66181|66161|66185.1|66165.1|66172.9|66152.9|613
1645812600000|2022-02-25 18:10:00|66180.8|66160.8|66185.8|66165.8|66199|66179|66178.6|66158.6|618
1645812900000|2022-02-25 18:15:00|66186.2|66166.2|66155.2|66135.2|66187.4|66167.4|66153.5|66133.5|622
1645813200000|2022-02-25 18:20:00|66154.8|66134.8|66150.7|66130.7|66163.7|66143.7|66143.3|66123.3|744
1645813500000|2022-02-25 18:25:00|66150.8|66130.8|66146.5|66126.5|66163.7|66143.7|66141.8|66121.8|654
1645813800000|2022-02-25 18:30:00|66145.4|66125.4|66118.6|66098.6|66146.1|66126.1|66118.2|66098.2|575
1645814100000|2022-02-25 18:35:00|66118.5|66098.5|66137.8|66117.8|66138.8|66118.8|66110.6|66090.6|604
1645814400000|2022-02-25 18:40:00|66137.5|66117.5|66107.5|66087.5|66140|66120|66105.6|66085.6|590
1645814700000|2022-02-25 18:45:00|66107.6|66087.6|66113.7|66093.7|66115.5|66095.5|66100.4|66080.4|673
1645815000000|2022-02-25 18:50:00|66113.5|66093.5|66112.4|66092.4|66116|66096|66093.9|66073.9|623
1645815300000|2022-02-25 18:55:00|66112.3|66092.3|66115.1|66095.1|66129.7|66109.7|66108.9|66088.9|802
1645815600000|2022-02-25 19:00:00|66115.6|66095.6|66111|66091|66123.2|66103.2|66109|66089|644
1645815900000|2022-02-25 19:05:00|66110.9|66090.9|66131.2|66111.2|66135.3|66115.3|66109.5|66089.5|686
1645816200000|2022-02-25 19:10:00|66131.6|66111.6|66133.9|66113.9|66141.2|66121.2|66130.1|66110.1|619
1645816500000|2022-02-25 19:15:00|66130.5|66115.5|66126.7|66106.7|66143.1|66123.1|66123.7|66103.7|622
1645816800000|2022-02-25 19:20:00|66127.1|66107.1|66102|66082|66129.3|66109.3|66098.6|66078.6|622
1645817100000|2022-02-25 19:25:00|66102.1|66082.1|66098.2|66078.2|66115.6|66095.6|66091.9|66071.9|617
1645817400000|2022-02-25 19:30:00|66098.1|66078.1|66102.3|66082.3|66106.5|66086.5|66091.6|66071.6|702
1645817700000|2022-02-25 19:35:00|66100.9|66080.9|66115.7|66095.7|66116.5|66096.5|66090.6|66070.6|563
1645818000000|2022-02-25 19:40:00|66115.8|66095.8|66117.9|66097.9|66130.4|66110.5|66114.9|66094.9|509
1645818300000|2022-02-25 19:45:00|66117|66097|66143.6|66123.6|66145|66125|66115.9|66095.9|584
1645818600000|2022-02-25 19:50:00|66143.7|66123.7|66141.9|66121.9|66159.4|66139.4|66139.4|66119.4|549
1645818900000|2022-02-25 19:55:00|66141.3|66121.3|66078.4|66058.4|66143.3|66123.3|66064.6|66044.6|881
1645819200000|2022-02-25 20:00:00|66078.3|66058.3|66084.8|66064.8|66089.4|66069.4|66047|66027|863
1645819500000|2022-02-25 20:05:00|66084.9|66064.9|66104.8|66084.8|66109.2|66089.2|66084.8|66064.8|736
1645819800000|2022-02-25 20:10:00|66104.1|66084.1|66096.6|66076.6|66105.4|66085.4|66093.5|66073.5|641
1645820100000|2022-02-25 20:15:00|66096.2|66076.2|66090.3|66070.3|66098.1|66078.1|66078.3|66058.3|716
1645820400000|2022-02-25 20:20:00|66088.7|66068.7|66087.7|66067.7|66090.2|66070.2|66072.1|66052.1|718
1645820700000|2022-02-25 20:25:00|66087.6|66067.6|66091.9|66071.9|66103.5|66083.5|66086.7|66066.7|717
1645821000000|2022-02-25 20:30:00|66092|66072|66082.2|66062.2|66092|66072|66039.5|66019.5|782
1645821300000|2022-02-25 20:35:00|66081.6|66061.6|66059|66039|66092.3|66072.3|66054.8|66034.8|751
1645821600000|2022-02-25 20:40:00|66059.8|66039.8|66053.9|66033.9|66070.1|66050.1|66046.4|66026.4|794
1645821900000|2022-02-25 20:45:00|66054.2|66034.2|66049.8|66029.8|66062.1|66042.1|66041.6|66021.6|749
1645822200000|2022-02-25 20:50:00|66049.5|66029.5|66057.3|66037.3|66057.9|66037.9|66040.2|66020.2|639
1645822500000|2022-02-25 20:55:00|66057.2|66037.2|66069.9|66049.9|66073|66053|66031.3|66011.3|804
1645822800000|2022-02-25 21:00:00|66071.5|66051.5|66065.8|66045.8|66071.5|66051.5|66039.9|66019.9|560
1645823100000|2022-02-25 21:05:00|66066.5|66046.5|66045.3|66025.3|66067.5|66047.5|66032.9|66012.9|559
1645823400000|2022-02-25 21:10:00|66045.5|66025.5|66053.6|66033.6|66059.7|66039.7|66040.1|66020.1|382
1645823700000|2022-02-25 21:15:00|66054.1|66034.1|66050.8|66030.8|66066.6|66046.6|66047.2|66027.2|348
1645824000000|2022-02-25 21:20:00|66050.9|66030.9|66034.6|66014.6|66051.1|66031.1|66030.4|66010.4|350
1645824300000|2022-02-25 21:25:00|66034.3|66014.3|66018.2|65998.2|66037.1|66017.1|66017.3|65997.3|397
1645824600000|2022-02-25 21:30:00|66016.8|65996.8|66017.9|65997.9|66023.7|66003.7|66010.4|65990.4|290
1645824900000|2022-02-25 21:35:00|66019.3|65999.3|66015.7|65995.7|66033.6|66013.6|66009.5|65989.5|265
1645825200000|2022-02-25 21:40:00|66015.3|65995.3|66017.7|65997.7|66022.1|66002.1|66012.2|65992.2|200
1645825500000|2022-02-25 21:45:00|66017.9|65997.9|66013.7|65993.7|66028|66008|66011.6|65991.6|283
1645825800000|2022-02-25 21:50:00|66017.9|65997.9|66020|66000|66027.5|66007.5|66013.7|65993.7|321
1645826100000|2022-02-25 21:55:00|66020.6|66000.6|66025.2|66005.2|66070.5|66013.4|66016.7|65970.6|284
1645995600000|2022-02-27 21:00:00|66846.7|66785|66816.2|66722.7|66897.2|66805.2|66776.5|66683.1|68
1645995900000|2022-02-27 21:05:00|66804.2|66710.7|66776.8|66747.8|66858.5|66770.9|66750.8|66679.7|141
1645996200000|2022-02-27 21:10:00|66776.7|66747.7|66777.1|66740.9|66815.6|66749.2|66773|66688.2|40
1645996500000|2022-02-27 21:15:00|66775.5|66741.7|66799.6|66769.6|66844|66776.3|66772.8|66681.6|94
1645996800000|2022-02-27 21:20:00|66800.5|66770.5|66827.5|66752.5|66854.7|66783.2|66790.9|66741.6|37
1645997100000|2022-02-27 21:25:00|66802.9|66759.8|66852.3|66822.3|66909.1|66840.1|66802.9|66759.8|104
1645997400000|2022-02-27 21:30:00|66852.2|66822.2|66869.1|66839.1|66932.1|66862.4|66851.7|66801.4|114
1645997700000|2022-02-27 21:35:00|66869.2|66839.2|66877|66798.7|66895.6|66850.6|66845.4|66782|86
1645998000000|2022-02-27 21:40:00|66859.8|66799.5|66884.7|66854.7|66920.5|66854.7|66828.9|66748|101
1645998300000|2022-02-27 21:45:00|66892.6|66862.6|66922.4|66852.3|66922.9|66876.3|66884.5|66845.7|67
1645998600000|2022-02-27 21:50:00|66922.5|66852.4|66905.1|66875.1|66937.7|66876.3|66888.2|66821.5|55
1645998900000|2022-02-27 21:55:00|66905|66875|66898.6|66838.1|66964.1|66890.3|66894.8|66827|87
1645999200000|2022-02-27 22:00:00|66908.2|66839.9|66868.4|66754.4|66935.4|66846.6|66732.6|66671.4|380
1645999500000|2022-02-27 22:05:00|66832.6|66798.6|66772.1|66741.5|66864.8|66798.6|66739.5|66682.8|715
1645999800000|2022-02-27 22:10:00|66771.2|66740.6|66775.5|66693|66835.9|66768.4|66729.5|66640.6|477
1646000100000|2022-02-27 22:15:00|66753.1|66716.7|66737.1|66657.2|66794.5|66717.6|66698.8|66640.6|401
1646000400000|2022-02-27 22:20:00|66735.9|66656|66779|66714.1|66788.6|66740.1|66704.6|66656|392
1646000700000|2022-02-27 22:25:00|66766.4|66737.9|66758|66727.9|66792.2|66738|66740|66703.9|191
1646001000000|2022-02-27 22:30:00|66759.3|66709.3|66753.8|66725.3|66785.6|66739.7|66748.6|66702.6|674
1646001300000|2022-02-27 22:35:00|66753.9|66725.4|66757.2|66728.7|66781.1|66729.8|66744.9|66708.3|543
1646001600000|2022-02-27 22:40:00|66757.4|66728.9|66761.5|66731.5|66816|66750.1|66753.3|66702|317
1646001900000|2022-02-27 22:45:00|66761.7|66731.7|66738|66708|66786.1|66732.6|66708.5|66672.1|868
1646002200000|2022-02-27 22:50:00|66737.4|66707.4|66729.4|66683.8|66768.4|66711.1|66706.6|66654.4|495
1646002500000|2022-02-27 22:55:00|66729.5|66702.9|66746.8|66714.7|66789.9|66745.7|66711.7|66652|418
1646002800000|2022-02-27 23:00:00|66746.5|66715.1|66721.6|66701.6|66768|66727.2|66675.2|66640.5|946
1646003100000|2022-02-27 23:05:00|66721.5|66701.5|66696.6|66676.6|66753.5|66728.2|66678.4|66657.3|876
1646003400000|2022-02-27 23:10:00|66696.8|66676.8|66687.1|66667.1|66708.9|66681.1|66680.2|66653.6|614
1646003700000|2022-02-27 23:15:00|66686.8|66666.8|66685.2|66657.4|66711.9|66683|66677.8|66651.5|748
1646004000000|2022-02-27 23:20:00|66686.3|66657.3|66615.2|66595.2|66689.3|66664.4|66604.4|66578|904
1646004300000|2022-02-27 23:25:00|66615.8|66595.8|66648.3|66628.3|66665.9|66644.6|66606.6|66586.6|812
1646004600000|2022-02-27 23:30:00|66646.6|66626.6|66599.4|66579.4|66663.4|66638.4|66570.8|66550.8|872
1646004900000|2022-02-27 23:35:00|66599.5|66579.5|66550|66530|66599.5|66579.5|66519|66497.3|944
1646005200000|2022-02-27 23:40:00|66548.1|66528.1|66567.2|66547.2|66595.6|66567.3|66533.2|66512.3|889
1646005500000|2022-02-27 23:45:00|66567.9|66547.9|66569|66539.9|66590.1|66561.9|66559|66536.6|590
1646005800000|2022-02-27 23:50:00|66566.2|66546.2|66564.9|66533.1|66571.9|66552.4|66544.7|66523.8|709
1646006100000|2022-02-27 23:55:00|66563.5|66531.6|66567.2|66547.2|66578.2|66548.7|66544.9|66525|742
1646006400000|2022-02-28 00:00:00|66566|66546|66517.9|66497.9|66589.2|66560|66486.7|66466.7|945
1646006700000|2022-02-28 00:05:00|66518.1|66498.1|66514.5|66494.5|66558|66533.5|66507.6|66485|772
1646007000000|2022-02-28 00:10:00|66514.1|66494.1|66524.3|66504.3|66541.8|66517.9|66488.8|66468.8|749
1646007300000|2022-02-28 00:15:00|66524.1|66504.1|66537.5|66506.5|66554.2|66529.8|66518.6|66496.4|708
1646007600000|2022-02-28 00:20:00|66528.8|66508.8|66563|66543|66573.1|66550.5|66516|66496|700
1646007900000|2022-02-28 00:25:00|66559.2|66542.8|66547.7|66527.7|66559.2|66542.8|66534.3|66514.3|508
1646008200000|2022-02-28 00:30:00|66554.1|66527.5|66520|66500|66556.1|66529.7|66518.1|66498.1|789
1646008500000|2022-02-28 00:35:00|66521.8|66500.5|66541.8|66520.1|66541.8|66521.4|66505.1|66485.1|800
1646008800000|2022-02-28 00:40:00|66541|66517.7|66513.5|66490|66547.3|66525.6|66508.7|66486.6|763
1646009100000|2022-02-28 00:45:00|66511.4|66491.4|66486.7|66470.7|66527|66507|66480.2|66461|579
1646009400000|2022-02-28 00:50:00|66489.8|66469.8|66506.6|66486.6|66519.3|66499.3|66485.7|66465.7|651
1646009700000|2022-02-28 00:55:00|66498.4|66478.4|66556.1|66536.1|66571|66551|66498.4|66478.4|691
1646010000000|2022-02-28 01:00:00|66556.6|66536.6|66554.5|66534.5|66601.5|66580.1|66531.6|66511.6|874
1646010300000|2022-02-28 01:05:00|66555|66535|66571.8|66551.8|66575|66555|66538|66518.4|752
1646010600000|2022-02-28 01:10:00|66571.4|66551.4|66562.6|66542.6|66603.2|66583.2|66556.5|66537.9|791
1646010900000|2022-02-28 01:15:00|66567.3|66547.3|66562.6|66542.6|66596.1|66576.1|66542|66519.5|913
1646011200000|2022-02-28 01:20:00|66563.2|66543.2|66594.9|66574.9|66606.9|66586.9|66545.1|66525.1|835
1646011500000|2022-02-28 01:25:00|66594.8|66574.8|66638.5|66618.5|66642.6|66622.6|66588.4|66568.4|705
1646011800000|2022-02-28 01:30:00|66638.4|66618.4|66652.3|66632.3|66658.3|66638.3|66628.8|66608.8|700
1646012100000|2022-02-28 01:35:00|66652.2|66632.2|66679.7|66659.7|66681.6|66661.6|66645.6|66625.6|717
1646012400000|2022-02-28 01:40:00|66679.5|66659.5|66640.2|66620.2|66694.2|66674.2|66634.1|66614.1|726
1646012700000|2022-02-28 01:45:00|66640|66620|66620.8|66600.8|66664.4|66644.4|66618.6|66598.6|765
1646013000000|2022-02-28 01:50:00|66620.6|66600.6|66619.1|66599.1|66626|66606|66601.9|66581.9|827
1646013300000|2022-02-28 01:55:00|66620.7|66600.7|66621.1|66601.1|66623.2|66603.2|66588.1|66568.1|752
1646013600000|2022-02-28 02:00:00|66620.6|66600.6|66630.9|66610.9|66633.6|66613.6|66603.8|66583.8|676
1646013900000|2022-02-28 02:05:00|66630.7|66610.7|66663|66643|66663.7|66643.7|66625.7|66605.7|549
1646014200000|2022-02-28 02:10:00|66663.1|66643.1|66674.5|66654.5|66675.6|66655.6|66650.7|66630.7|612
1646014500000|2022-02-28 02:15:00|66674.8|66654.8|66662|66642|66676.3|66655.5|66652.8|66632.8|811
1646014800000|2022-02-28 02:20:00|66662.3|66642.3|66641.7|66617.9|66665.4|66645.4|66628.4|66607|768
1646015100000|2022-02-28 02:25:00|66642|66618.5|66651|66631|66661.7|66636.3|66638|66616.8|682
1646015400000|2022-02-28 02:30:00|66649.5|66629.5|66657.4|66637.4|66671.3|66651.3|66649.4|66629.4|579
1646015700000|2022-02-28 02:35:00|66657.7|66637.7|66648.4|66628.4|66663.2|66643.2|66634.4|66614.4|560
1646016000000|2022-02-28 02:40:00|66648.6|66628.6|66709.6|66689.6|66722.3|66693.4|66644.2|66624.2|744
1646016300000|2022-02-28 02:45:00|66709.5|66689.5|66765.9|66745.9|66768.6|66748.6|66699.7|66679.7|721
1646016600000|2022-02-28 02:50:00|66766.1|66746.1|66719.4|66699.4|66771.1|66751.1|66714.3|66694.3|709
1646016900000|2022-02-28 02:55:00|66720.5|66700.5|66707.4|66687.4|66725.6|66705.6|66704.4|66684.4|686
1646017200000|2022-02-28 03:00:00|66707.9|66687.9|66706.3|66686.3|66718.2|66699.5|66699.3|66680.3|601
1646017500000|2022-02-28 03:05:00|66706|66686|66724.3|66704.3|66725.5|66705.5|66692.7|66672.7|613
1646017800000|2022-02-28 03:10:00|66724.4|66704.4|66754.6|66734.6|66756.4|66736.4|66720.6|66700.6|632
1646018100000|2022-02-28 03:15:00|66754.5|66734.5|66732.2|66712.2|66756.2|66736.2|66721|66699.3|782
1646018400000|2022-02-28 03:20:00|66732.4|66712.4|66727.9|66707.9|66740.1|66718.7|66727.6|66707.6|599
1646018700000|2022-02-28 03:25:00|66728|66708|66747.1|66726.3|66751.8|66730.3|66726.4|66706.4|628
1646019000000|2022-02-28 03:30:00|66747|66725.5|66720.9|66699.9|66747|66725.5|66714.9|66694.9|766
1646019300000|2022-02-28 03:35:00|66720.8|66700.6|66689.9|66669.9|66720.8|66700.6|66687.5|66665.7|675
1646019600000|2022-02-28 03:40:00|66690.4|66669.5|66694.8|66674.8|66705.5|66684.1|66683.2|66662.6|692
1646019900000|2022-02-28 03:45:00|66695.1|66675.1|66697.4|66675.7|66704|66683.1|66690|66668.9|641
1646020200000|2022-02-28 03:50:00|66696.8|66675.5|66714.8|66694.8|66718.1|66697.7|66693.2|66673.2|652
1646020500000|2022-02-28 03:55:00|66714.7|66694.7|66742.4|66722.4|66746.1|66726.1|66709|66689|641
1646020800000|2022-02-28 04:00:00|66742.5|66722.5|66735.9|66715.9|66742.5|66722.5|66731|66711|561
1646021100000|2022-02-28 04:05:00|66739|66719|66749.9|66729.9|66756.7|66736.7|66734.3|66714.3|654
1646021400000|2022-02-28 04:10:00|66749.6|66729.6|66772.4|66752.4|66773.2|66753.2|66748.2|66728.2|602
1646021700000|2022-02-28 04:15:00|66772.3|66752.3|66762.1|66742.1|66776.1|66756.1|66758.5|66738.9|566
1646022000000|2022-02-28 04:20:00|66760.5|66740.5|66775.9|66755.9|66781.1|66761.1|66760.5|66739.9|585
1646022300000|2022-02-28 04:25:00|66775.6|66755.6|66760.3|66740.3|66775.8|66755.8|66759.7|66738.9|551
1646022600000|2022-02-28 04:30:00|66760.4|66740.4|66760.7|66740.7|66766.5|66746.5|66754.8|66732.4|634
1646022900000|2022-02-28 04:35:00|66760.6|66740.6|66757.6|66737.6|66770.3|66750.3|66754.3|66733.1|625
1646023200000|2022-02-28 04:40:00|66758.5|66737.2|66761.3|66741.3|66764.4|66744.4|66755.6|66734.2|549
1646023500000|2022-02-28 04:45:00|66762|66742|66792.5|66772.5|66795.8|66775.8|66759.4|66739.4|574
1646023800000|2022-02-28 04:50:00|66792.3|66772.3|66778.6|66758.6|66794.8|66774.8|66777.5|66757.5|367
1646024100000|2022-02-28 04:55:00|66778.5|66758.5|66773.6|66753.6|66793.2|66773.2|66769.6|66749.6|447
1646024400000|2022-02-28 05:00:00|66774.2|66754.2|66754.5|66734.5|66774.2|66754.2|66753.4|66732.3|655
1646024700000|2022-02-28 05:05:00|66755|66735|66756|66736|66771|66750.8|66754|66734|641
1646025000000|2022-02-28 05:10:00|66756.4|66736.4|66760.1|66740.1|66762.7|66741.6|66754.1|66733.4|502
1646025300000|2022-02-28 05:15:00|66760|66740|66760.1|66740.1|66763.3|66742.1|66739.2|66719.2|536
1646025600000|2022-02-28 05:20:00|66760.7|66740.7|66755|66735|66773.4|66751.3|66752.6|66731.2|593
1646025900000|2022-02-28 05:25:00|66754.9|66734.9|66758.1|66738.1|66768|66747.9|66754.3|66734.3|588
1646026200000|2022-02-28 05:30:00|66758.3|66738.3|66767.5|66747.5|66771.8|66751.8|66756.8|66735.7|578
1646026500000|2022-02-28 05:35:00|66767.8|66747.8|66776|66756|66776.1|66756.1|66766.6|66744.1|546
1646026800000|2022-02-28 05:40:00|66775.4|66755.4|66751.6|66731.6|66780.1|66760.1|66751.3|66731.3|663
1646027100000|2022-02-28 05:45:00|66751.1|66731.1|66737.3|66717.3|66754|66733.9|66726.4|66706.4|589
1646027400000|2022-02-28 05:50:00|66737.2|66717.2|66714.6|66694.6|66738.2|66718.2|66703.3|66683.3|678
1646027700000|2022-02-28 05:55:00|66714.4|66694.4|66710.3|66690.3|66715.1|66695.1|66697.2|66677.2|691
1646028000000|2022-02-28 06:00:00|66710.6|66690.6|66685.3|66665.3|66721.1|66701.1|66674.2|66654.2|634
1646028300000|2022-02-28 06:05:00|66687|66667|66678.1|66658.1|66697.3|66677.3|66673.4|66653.4|670
1646028600000|2022-02-28 06:10:00|66678.5|66658.5|66662.8|66642.8|66687.2|66667.2|66662.5|66642.5|549
1646028900000|2022-02-28 06:15:00|66663|66643|66661.3|66641.3|66672.8|66652.8|66658|66638|498
1646029200000|2022-02-28 06:20:00|66661.1|66641.1|66686.4|66666.4|66701.4|66681.7|66655.2|66635.2|520
1646029500000|2022-02-28 06:25:00|66683.9|66663.9|66657.5|66637.5|66689.4|66669.4|66637.9|66618.5|600
1646029800000|2022-02-28 06:30:00|66659.1|66639.1|66683.8|66663.8|66696.6|66676.6|66656.3|66636.3|543
1646030100000|2022-02-28 06:35:00|66683.6|66663.6|66681|66661|66690.9|66670.9|66664.9|66644.9|555
1646030400000|2022-02-28 06:40:00|66681.3|66661.3|66668.9|66648.9|66682.3|66662.3|66645.3|66625.3|552
1646030700000|2022-02-28 06:45:00|66669.4|66649.4|66653.2|66633.2|66679.8|66660.5|66651.8|66631.8|618
1646031000000|2022-02-28 06:50:00|66653.1|66633.1|66693.4|66673.4|66708.1|66688.1|66648.4|66628.4|598
1646031300000|2022-02-28 06:55:00|66693.8|66673.8|66698|66678|66706|66686|66683.2|66663.2|664
1646031600000|2022-02-28 07:00:00|66696.5|66676.5|66698|66678|66712.3|66693.7|66682|66662|825
1646031900000|2022-02-28 07:05:00|66698.1|66678.1|66683.4|66663.4|66707.8|66687.8|66663.4|66644.8|827
1646032200000|2022-02-28 07:10:00|66684.3|66664.3|66691.5|66671.5|66714.6|66697.8|66680.1|66660.1|829
1646032500000|2022-02-28 07:15:00|66690.9|66670.9|66634.2|66614.2|66695.4|66675.4|66594.7|66574.7|913
1646032800000|2022-02-28 07:20:00|66633.6|66613.6|66621.6|66601.6|66637.5|66617.5|66590.3|66570.3|871
1646033100000|2022-02-28 07:25:00|66620.7|66600.7|66563.2|66547.9|66634.1|66614.1|66524.6|66504.6|979
1646033400000|2022-02-28 07:30:00|66565.2|66545.2|66475.8|66455.8|66570.5|66550.5|66449.7|66429.7|944
1646033700000|2022-02-28 07:35:00|66477|66457|66494.4|66474.4|66541.3|66521.3|66469.6|66449.6|970
1646034000000|2022-02-28 07:40:00|66495.7|66475.7|66500|66480|66541.9|66521.9|66477.3|66457.3|881
1646034300000|2022-02-28 07:45:00|66499.5|66479.5|66531|66511|66540.7|66520.7|66498|66478|823
1646034600000|2022-02-28 07:50:00|66530.8|66510.8|66524.5|66504.5|66538.5|66518.5|66511.1|66491.1|771
1646034900000|2022-02-28 07:55:00|66523|66503|66512.1|66492.1|66548.6|66528.6|66503.5|66483.5|792
1646035200000|2022-02-28 08:00:00|66511.7|66491.7|66552.5|66532.5|66573.9|66553.9|66471|66451|768
1646035500000|2022-02-28 08:05:00|66550.7|66530.7|66597|66577|66601.3|66581.3|66550.7|66530.7|689
1646035800000|2022-02-28 08:10:00|66598.8|66578.8|66611.2|66591.2|66633.9|66613.9|66573.5|66553.5|911
1646036100000|2022-02-28 08:15:00|66612.7|66592.7|66617.4|66597.4|66629.2|66609.2|66598.4|66578.4|842
1646036400000|2022-02-28 08:20:00|66617.8|66597.8|66633.9|66613.9|66657.8|66637.8|66611.1|66591.1|784
1646036700000|2022-02-28 08:25:00|66635.9|66615.9|66598.1|66578.1|66635.9|66615.9|66579.5|66559.5|703
1646037000000|2022-02-28 08:30:00|66597.3|66577.3|66575.6|66555.6|66603.3|66583.3|66542.1|66522.1|846
1646037300000|2022-02-28 08:35:00|66575.7|66555.7|66611.8|66591.8|66627.8|66607.8|66567.9|66547.9|845
1646037600000|2022-02-28 08:40:00|66611.6|66591.6|66645|66625|66650.4|66630.4|66605.9|66585.9|865
1646037900000|2022-02-28 08:45:00|66645.4|66625.4|66649.3|66629.3|66664.7|66644.7|66636.7|66616.7|826
1646038200000|2022-02-28 08:50:00|66650.5|66630.5|66582.1|66562.1|66651.6|66631.6|66576.9|66556.9|765
1646038500000|2022-02-28 08:55:00|66580|66560|66575.5|66555.5|66605.8|66585.8|66561.6|66541.6|777
1646038800000|2022-02-28 09:00:00|66575.3|66555.3|66600|66580|66606.5|66586.5|66562.9|66542.9|763
1646039100000|2022-02-28 09:05:00|66599.1|66579.1|66569|66549|66604.5|66584.5|66560.6|66540.6|794
1646039400000|2022-02-28 09:10:00|66569.4|66549.4|66583.4|66563.4|66585.8|66565.8|66543.2|66523.2|711
1646039700000|2022-02-28 09:15:00|66584|66564|66605.4|66585.4|66605.7|66585.7|66552.1|66532.1|772
1646040000000|2022-02-28 09:20:00|66606.5|66586.5|66633.1|66613.1|66640.7|66620.7|66600|66580|796
1646040300000|2022-02-28 09:25:00|66633.5|66613.5|66657.1|66637.1|66658|66638|66626.4|66606.4|741
1646040600000|2022-02-28 09:30:00|66658.4|66638.4|66610.1|66590.1|66658.4|66638.4|66607.3|66587.3|704
1646040900000|2022-02-28 09:35:00|66617.5|66597.5|66550.9|66530.9|66638.6|66618.6|66544.8|66524.8|741
1646041200000|2022-02-28 09:40:00|66551.7|66531.7|66554.7|66534.7|66577|66557|66539.3|66519.3|892
1646041500000|2022-02-28 09:45:00|66554|66534|66546.3|66526.3|66567.1|66548.9|66537.9|66517.9|682
1646041800000|2022-02-28 09:50:00|66546.6|66526.6|66547.4|66527.4|66578.3|66558.3|66533.8|66513.8|756
1646042100000|2022-02-28 09:55:00|66544.7|66524.7|66578.7|66558.7|66598.1|66578.1|66544.7|66524.7|790
1646042400000|2022-02-28 10:00:00|66579|66559|66544|66524|66579.4|66559.4|66541.9|66521.9|722
1646042700000|2022-02-28 10:05:00|66543.2|66523.2|66523.2|66503.2|66545.5|66526.5|66510.9|66490.9|671
1646043000000|2022-02-28 10:10:00|66523|66503|66532.6|66512.6|66545|66525|66511.8|66491.8|689
1646043300000|2022-02-28 10:15:00|66532.2|66512.2|66533|66513|66543.5|66523.5|66515.8|66495.8|694
1646043600000|2022-02-28 10:20:00|66533.1|66513.1|66526.5|66506.5|66540.7|66520.7|66519.9|66499.9|657
1646043900000|2022-02-28 10:25:00|66527.2|66507.2|66501.3|66481.3|66527.5|66507.5|66499.6|66479.6|706
1646044200000|2022-02-28 10:30:00|66500.8|66480.8|66550.5|66530.5|66551.4|66531.4|66490.6|66470.6|701
1646044500000|2022-02-28 10:35:00|66550.4|66530.4|66531|66511|66567.1|66547.1|66529.7|66509.7|790
1646044800000|2022-02-28 10:40:00|66531.2|66511.2|66516.3|66496.3|66533.7|66512.9|66500.6|66480.6|759
1646045100000|2022-02-28 10:45:00|66515.7|66495.7|66503|66483|66535.8|66515.8|66497.9|66477.9|670
1646045400000|2022-02-28 10:50:00|66503.3|66483.3|66442.2|66422.2|66522.4|66502.4|66442.2|66422.2|738
1646045700000|2022-02-28 10:55:00|66440.1|66420.1|66270.3|66250.3|66441.8|66421.8|66258|66238|1081
1646046000000|2022-02-28 11:00:00|66275.3|66255.3|66377.6|66357.6|66383.8|66363.8|66274.5|66254.5|1028
1646046300000|2022-02-28 11:05:00|66377.1|66357.1|66385.5|66365.5|66406.9|66386.9|66368.1|66348.1|841
1646046600000|2022-02-28 11:10:00|66385|66365|66351|66331|66393|66373|66329.1|66309.1|810
1646046900000|2022-02-28 11:15:00|66351.3|66331.3|66374.7|66354.7|66374.9|66354.9|66334.9|66314.9|780
1646047200000|2022-02-28 11:20:00|66374.3|66354.3|66369.3|66349.3|66384.8|66364.8|66350.2|66330.2|736
1646047500000|2022-02-28 11:25:00|66370.4|66350.4|66385|66365|66387.2|66367.2|66355.8|66335.8|780
1646047800000|2022-02-28 11:30:00|66382.9|66362.9|66401.5|66381.5|66414.9|66394.9|66382.9|66362.9|779
1646048100000|2022-02-28 11:35:00|66401.7|66381.7|66402.3|66382.3|66426|66406|66398.3|66378.3|701
1646048400000|2022-02-28 11:40:00|66402.4|66382.4|66429.4|66409.4|66433|66413|66380|66360|796
1646048700000|2022-02-28 11:45:00|66429.1|66409.1|66459.4|66439.4|66459.4|66439.4|66401.8|66381.8|747
1646049000000|2022-02-28 11:50:00|66459.2|66439.2|66509.3|66489.3|66509.3|66489.3|66450.6|66430.6|725
1646049300000|2022-02-28 11:55:00|66509.2|66489.2|66451.7|66431.7|66509.3|66489.3|66445.4|66425.4|836
1646049600000|2022-02-28 12:00:00|66450.1|66430.1|66471.9|66451.9|66473.6|66453.6|66433.4|66413.4|793
1646049900000|2022-02-28 12:05:00|66472|66452|66465.5|66445.5|66479.5|66459.5|66451.9|66431.9|795
1646050200000|2022-02-28 12:10:00|66464.5|66444.5|66482.8|66462.8|66495.6|66475.6|66463|66443|628
1646050500000|2022-02-28 12:15:00|66482.3|66462.3|66481.9|66461.9|66496.4|66476.4|66472.4|66452.4|620
1646050800000|2022-02-28 12:20:00|66481.4|66461.4|66435.3|66415.3|66485.1|66465.1|66430.2|66410.2|680
1646051100000|2022-02-28 12:25:00|66435.8|66415.8|66415.8|66395.8|66447.3|66427.3|66408.5|66388.5|747
1646051400000|2022-02-28 12:30:00|66416|66396|66445.6|66425.6|66445.6|66425.6|66405.5|66385.5|795
1646051700000|2022-02-28 12:35:00|66445.7|66425.7|66397.7|66377.7|66453.3|66433.3|66395.8|66375.8|741
1646052000000|2022-02-28 12:40:00|66399.4|66379.4|66427.6|66407.6|66468.4|66448.4|66397.1|66377.1|823
1646052300000|2022-02-28 12:45:00|66428.6|66408.6|66462.6|66442.6|66478.6|66458.6|66427.9|66407.9|801
1646052600000|2022-02-28 12:50:00|66460.9|66440.9|66431.7|66411.7|66461.2|66441.2|66414|66394|770
1646052900000|2022-02-28 12:55:00|66432.2|66414.7|66490.5|66470.5|66491|66471|66420.9|66400.9|946
1646053200000|2022-02-28 13:00:00|66489.2|66469.2|66470.8|66450.8|66501.3|66481.3|66446.4|66426.4|901
1646053500000|2022-02-28 13:05:00|66469.7|66449.7|66466.7|66446.7|66483.7|66467.1|66451.7|66431.7|839
1646053800000|2022-02-28 13:10:00|66466.6|66446.6|66444.4|66424.4|66479.5|66461.2|66438.9|66418.9|795
1646054100000|2022-02-28 13:15:00|66444.1|66424.1|66486.9|66466.9|66490.5|66470.5|66444.1|66424.1|799
1646054400000|2022-02-28 13:20:00|66484.3|66464.3|66529.6|66509.6|66538.7|66518.7|66474.5|66454.5|775
1646054700000|2022-02-28 13:25:00|66529.1|66509.1|66548.5|66528.5|66563.8|66543.8|66514.2|66494.2|841
1646055000000|2022-02-28 13:30:00|66544.5|66524.5|66442.2|66422.2|66545.2|66525.2|66419.4|66399.4|1001
1646055300000|2022-02-28 13:35:00|66443.4|66423.4|66427.7|66407.7|66448.9|66428.9|66400.3|66380.3|933
1646055600000|2022-02-28 13:40:00|66427.5|66407.5|66369.3|66349.3|66430.5|66410.5|66365.4|66345.4|907
1646055900000|2022-02-28 13:45:00|66369.6|66349.6|66402.4|66382.4|66402.9|66382.9|66369.6|66349.6|879
1646056200000|2022-02-28 13:50:00|66402.3|66382.3|66372|66347.7|66406.9|66386.9|66340.4|66320.4|904
1646056500000|2022-02-28 13:55:00|66375|66355|66366.5|66346.5|66399.4|66379.4|66349.6|66329.6|881
1646056800000|2022-02-28 14:00:00|66366.9|66346.9|66368.5|66353.5|66378.1|66358.1|66344.5|66324.5|842
1646057100000|2022-02-28 14:05:00|66370.4|66350.4|66399.1|66379.1|66410.5|66390.5|66350.9|66331.2|818
1646057400000|2022-02-28 14:10:00|66400.6|66380.6|66401.4|66381.4|66411.3|66391.3|66391.4|66371.4|856
1646057700000|2022-02-28 14:15:00|66402.1|66382.1|66383.6|66363.6|66410|66393|66367.7|66350.9|723
1646058000000|2022-02-28 14:20:00|66384.8|66364.8|66373.3|66353.3|66386.8|66366.8|66360.9|66340.9|691
1646058300000|2022-02-28 14:25:00|66374.2|66354.2|66365.3|66345.3|66385.3|66365.3|66346.6|66326.6|697
1646058600000|2022-02-28 14:30:00|66363.9|66343.9|66356.4|66336.4|66382.3|66362.3|66349.1|66329.1|709
1646058900000|2022-02-28 14:35:00|66356.1|66336.1|66301.5|66281.5|66357.1|66337.1|66299.5|66279.5|919
1646059200000|2022-02-28 14:40:00|66303.1|66283.1|66294.4|66274.4|66310.3|66292.1|66267.1|66247.1|932
1646059500000|2022-02-28 14:45:00|66294.7|66274.7|66275.2|66255.2|66298.1|66279|66264.7|66244.7|852
1646059800000|2022-02-28 14:50:00|66274.6|66254.6|66302.7|66282.7|66309.5|66289.5|66267.4|66247.4|820
1646060100000|2022-02-28 14:55:00|66302|66282|66314|66294|66314|66294|66275.3|66255.3|906
1646060400000|2022-02-28 15:00:00|66315.2|66295.2|66263.6|66243.6|66322.4|66302.4|66263.6|66243.6|919
1646060700000|2022-02-28 15:05:00|66262.6|66242.6|66295.4|66275.4|66311.7|66291.7|66226.7|66206.7|897
1646061000000|2022-02-28 15:10:00|66295|66275|66303.9|66283.9|66309.7|66290.2|66285.4|66265.4|830
1646061300000|2022-02-28 15:15:00|66304.9|66284.9|66304.9|66284.9|66324.5|66306.2|66294.8|66274.8|856
1646061600000|2022-02-28 15:20:00|66305.2|66285.2|66318.3|66298.3|66324|66304|66247.9|66227.9|888
1646061900000|2022-02-28 15:25:00|66319.6|66299.6|66347|66327|66360.1|66340.1|66317.3|66297.3|951
1646062200000|2022-02-28 15:30:00|66348.9|66328.9|66361.5|66341.5|66362.9|66343.4|66327.4|66307.4|855
1646062500000|2022-02-28 15:35:00|66361|66341|66307.7|66287.7|66377.9|66359|66306.3|66286.3|927
1646062800000|2022-02-28 15:40:00|66307.8|66287.8|66339.3|66319.3|66373.7|66353.7|66295|66275|912
1646063100000|2022-02-28 15:45:00|66337.6|66317.6|66354.3|66334.3|66376.3|66356.3|66331.8|66311.8|923
1646063400000|2022-02-28 15:50:00|66354.7|66334.7|66339.9|66319.9|66433.1|66413.1|66286.4|66266.4|988
1646063700000|2022-02-28 15:55:00|66339.2|66319.2|66237.7|66217.7|66339.6|66319.6|66213.5|66193.5|1110
1646064000000|2022-02-28 16:00:00|66238.8|66218.8|66236.7|66216.7|66258.3|66239.5|66196.1|66176.1|1109
1646064300000|2022-02-28 16:05:00|66234.6|66214.6|66303.4|66283.4|66304|66284|66234.6|66214.6|921
1646064600000|2022-02-28 16:10:00|66302.4|66282.4|66296.3|66281.3|66320.9|66302.5|66281.9|66261.9|844
1646064900000|2022-02-28 16:15:00|66300.1|66280.1|66278.3|66258.3|66300.4|66281.9|66241.1|66221.1|876
1646065200000|2022-02-28 16:20:00|66276.9|66256.9|66248.8|66233.8|66293|66273|66232.4|66212.4|870
1646065500000|2022-02-28 16:25:00|66247.8|66232.8|66158.4|66138.4|66249.8|66232.8|66146.7|66126.7|932
1646065800000|2022-02-28 16:30:00|66157.3|66137.3|66218.5|66198.5|66218.6|66201.2|66155.3|66136.6|956
1646066100000|2022-02-28 16:35:00|66218.8|66198.8|66248.9|66228.9|66255|66237.2|66213.2|66193.2|999
1646066400000|2022-02-28 16:40:00|66248.7|66228.7|66257.7|66237.7|66275.6|66258.5|66243.4|66225.6|919
1646066700000|2022-02-28 16:45:00|66257.3|66237.3|66316.8|66301.8|66321.5|66301.8|66249.2|66230.5|946
1646067000000|2022-02-28 16:50:00|66316.4|66301.4|66292.9|66272.9|66320.4|66302.3|66280.5|66260.5|980
1646067300000|2022-02-28 16:55:00|66291.7|66271.7|66276.8|66256.8|66309.5|66289.5|66273.9|66255|921
1646067600000|2022-02-28 17:00:00|66277.4|66257.4|66306.2|66286.2|66339.1|66319.1|66274.1|66256.5|921
1646067900000|2022-02-28 17:05:00|66305.3|66285.3|66281.9|66261.9|66312|66292.8|66277.3|66257.3|910
1646068200000|2022-02-28 17:10:00|66281.7|66261.7|66293.4|66278.4|66295.3|66278.4|66251.8|66232.1|872
1646068500000|2022-02-28 17:15:00|66294.7|66274.7|66317.3|66297.3|66319.8|66299.8|66277|66257.8|932
1646068800000|2022-02-28 17:20:00|66317.4|66297.4|66367.4|66347.4|66377.4|66357.4|66313.4|66295|933
1646069100000|2022-02-28 17:25:00|66367.2|66347.2|66364|66344|66377.6|66358.2|66354.3|66335.7|816
1646069400000|2022-02-28 17:30:00|66364.4|66344.4|66374.8|66354.8|66390.9|66372|66363.5|66343.6|760
1646069700000|2022-02-28 17:35:00|66374.7|66354.7|66417.1|66397.1|66432.9|66413.2|66374.4|66354.4|887
1646070000000|2022-02-28 17:40:00|66417.4|66397.4|66421.7|66401.7|66421.7|66401.7|66390.5|66371.7|780
1646070300000|2022-02-28 17:45:00|66421|66401|66396.8|66376.8|66423.3|66403.3|66393.2|66373.2|738
1646070600000|2022-02-28 17:50:00|66396.7|66376.7|66409.6|66389.6|66412.4|66392.4|66377.6|66357.6|832
1646070900000|2022-02-28 17:55:00|66409.7|66389.7|66383.5|66363.5|66419.7|66399.7|66376.4|66358.7|937
1646071200000|2022-02-28 18:00:00|66383.6|66363.6|66373|66358|66385.9|66366.1|66370.8|66352.8|733
1646071500000|2022-02-28 18:05:00|66373.2|66358.2|66361.3|66341.3|66376.7|66358.5|66357.5|66337.5|716
1646071800000|2022-02-28 18:10:00|66362.4|66342.4|66352.5|66332.5|66363.5|66345|66346.7|66326.7|620
1646072100000|2022-02-28 18:15:00|66352.4|66332.4|66369.3|66349.3|66389.9|66372.6|66352.2|66332.2|784
1646072400000|2022-02-28 18:20:00|66368.8|66348.8|66382.7|66362.7|66392.2|66372.2|66368.8|66348.8|702
1646072700000|2022-02-28 18:25:00|66382.9|66362.9|66372.3|66352.3|66392.2|66373|66367.1|66347.8|735
1646073000000|2022-02-28 18:30:00|66371.3|66351.3|66349.6|66329.6|66371.6|66353.9|66347.2|66329.2|595
1646073300000|2022-02-28 18:35:00|66349.8|66329.8|66341.6|66326.6|66352.3|66334.5|66334.5|66317.5|754
1646073600000|2022-02-28 18:40:00|66341.5|66326.5|66346.5|66326.5|66347.2|66329|66330.5|66312.4|595
1646073900000|2022-02-28 18:45:00|66346.6|66326.6|66343.2|66323.2|66361.1|66342.5|66342.3|66323.1|595
1646074200000|2022-02-28 18:50:00|66342.9|66322.9|66332.2|66312.2|66343.9|66324.5|66321|66301|671
1646074500000|2022-02-28 18:55:00|66332.3|66312.3|66326.1|66306.1|66347.6|66330.4|66325.9|66305.9|673
1646074800000|2022-02-28 19:00:00|66326.2|66306.2|66370.2|66350.2|66372.1|66352.1|66326.2|66306.2|773
1646075100000|2022-02-28 19:05:00|66370.5|66350.5|66370.1|66350.1|66385.9|66368.1|66363.3|66343.3|819
1646075400000|2022-02-28 19:10:00|66371|66351|66370.3|66350.3|66393.2|66375|66366.9|66347.3|858
1646075700000|2022-02-28 19:15:00|66367.7|66352.7|66382.9|66362.9|66384.8|66366.5|66351.8|66335.3|808
1646076000000|2022-02-28 19:20:00|66379.8|66364.8|66357.4|66337.4|66383|66365.5|66345.8|66328.8|738
1646076300000|2022-02-28 19:25:00|66354.5|66339.5|66373.5|66353.5|66375.5|66356|66351.1|66333|739
1646076600000|2022-02-28 19:30:00|66373.6|66353.6|66383.4|66363.4|66384.6|66365.7|66368|66350|686
1646076900000|2022-02-28 19:35:00|66383.6|66363.6|66362.5|66342.5|66384.1|66364.1|66354.4|66336.3|738
1646077200000|2022-02-28 19:40:00|66363.2|66343.2|66340|66320|66373.1|66354.2|66336.9|66319.6|717
1646077500000|2022-02-28 19:45:00|66339.9|66319.9|66332|66312|66353.2|66335.7|66331.6|66311.6|700
1646077800000|2022-02-28 19:50:00|66331.8|66311.8|66308.8|66288.8|66336.1|66316.9|66301.7|66284.7|711
1646078100000|2022-02-28 19:55:00|66306.5|66291.5|66281.1|66261.1|66311.2|66292.5|66270.4|66254.2|869
1646078400000|2022-02-28 20:00:00|66277|66262|66319.9|66299.9|66323.7|66305.7|66274|66255.4|864
1646078700000|2022-02-28 20:05:00|66318.5|66298.5|66323.1|66303.1|66326.4|66307.2|66302.1|66283.8|784
1646079000000|2022-02-28 20:10:00|66322.7|66302.7|66344.4|66324.4|66345.5|66328.1|66321.6|66301.6|646
1646079300000|2022-02-28 20:15:00|66344.1|66324.1|66355.2|66335.2|66362|66344.7|66338.4|66318.4|779
1646079600000|2022-02-28 20:20:00|66355.6|66335.6|66340.3|66320.3|66355.6|66335.6|66320.9|66304.1|628
1646079900000|2022-02-28 20:25:00|66340.4|66320.4|66335.1|66315.1|66347.1|66329.4|66317.8|66300.9|695
1646080200000|2022-02-28 20:30:00|66336|66316|66336.5|66316.5|66344.9|66326.4|66327.6|66310.2|732
1646080500000|2022-02-28 20:35:00|66335.7|66315.7|66336.4|66316.4|66348|66328|66329.5|66309.5|670
1646080800000|2022-02-28 20:40:00|66336.2|66316.2|66322.5|66302.5|66340.9|66322.6|66319.5|66301.7|646
1646081100000|2022-02-28 20:45:00|66322|66302|66322.2|66302.2|66328.4|66309.1|66318.4|66299.9|719
1646081400000|2022-02-28 20:50:00|66323.7|66303.7|66328.7|66308.7|66334.7|66316.1|66318.9|66300.7|735
1646081700000|2022-02-28 20:55:00|66328.6|66308.6|66352.8|66332.8|66354.4|66334.4|66326.6|66306.6|869
1646082000000|2022-02-28 21:00:00|66352.4|66332.4|66347.8|66327.8|66354.9|66334.9|66332.8|66312.8|613
1646082300000|2022-02-28 21:05:00|66347.9|66327.9|66345.6|66325.6|66354.1|66334.1|66345|66325|431
1646082600000|2022-02-28 21:10:00|66345.5|66325.5|66325.7|66305.7|66346.2|66326.2|66325.3|66305.3|307
1646082900000|2022-02-28 21:15:00|66325.8|66305.8|66325.1|66305.1|66329.3|66309.3|66315.6|66297|308
1646083200000|2022-02-28 21:20:00|66325.3|66305.3|66329.2|66309.2|66332.8|66312.8|66324.1|66304.1|283
1646083500000|2022-02-28 21:25:00|66329.1|66309.1|66319.7|66299.7|66330.2|66310.2|66318.6|66298.6|292
1646083800000|2022-02-28 21:30:00|66319.1|66299.1|66310.3|66290.3|66319.6|66299.6|66308.7|66288.7|267
1646084100000|2022-02-28 21:35:00|66310.4|66290.4|66309.8|66289.8|66310.8|66290.8|66307.7|66287.7|212
1646084400000|2022-02-28 21:40:00|66310|66290|66304.4|66284.4|66316|66296|66300.6|66280.6|233
1646084700000|2022-02-28 21:45:00|66304.2|66284.2|66301.4|66281.4|66306.1|66286.1|66297.7|66277.7|261
1646085000000|2022-02-28 21:50:00|66299.4|66279.4|66298.7|66278.7|66302|66282|66297.7|66277.7|230
1646085300000|2022-02-28 21:55:00|66297.5|66277.5|66306.4|66286|66321|66288.6|66297.2|66273|366
1646085600000|2022-02-28 22:00:00|66306|66285.8|66305.2|66285.2|66330.6|66285.8|66302.6|66241.5|34
1646085900000|2022-02-28 22:05:00|66318.9|66235.4|66319.6|66273.9|66327.1|66276.7|66313.5|66230|116
1646086200000|2022-02-28 22:10:00|66318.6|66252.3|66313.3|66275.8|66325.1|66277.9|66308.4|66252|171
1646086500000|2022-02-28 22:15:00|66313.5|66267.3|66309.5|66266.6|66325.4|66276.9|66306.9|66241.5|246
1646086800000|2022-02-28 22:20:00|66311|66266|66321|66263.3|66324.5|66269.3|66307.1|66242.1|151
1646087100000|2022-02-28 22:25:00|66310.5|66260.5|66312.6|66263.5|66327.1|66268.7|66299.7|66251|154
1646087400000|2022-02-28 22:30:00|66309.2|66265.6|66308.5|66275.2|66320.1|66282.7|66294.3|66247.4|370
1646087700000|2022-02-28 22:35:00|66308.6|66275.3|66310.1|66273.4|66319.3|66281.7|66298.6|66263.3|189
1646088000000|2022-02-28 22:40:00|66309.9|66273.6|66300.7|66275.4|66313.4|66282.9|66299.1|66271.9|152
1646088300000|2022-02-28 22:45:00|66300.8|66275.7|66303.5|66283.5|66313.1|66283.7|66299.1|66269.5|204
1646088600000|2022-02-28 22:50:00|66301.1|66281.1|66298.4|66278.4|66314.8|66282.2|66297.2|66263.5|190
1646088900000|2022-02-28 22:55:00|66298.8|66278.8|66303.5|66273.3|66315.2|66280.7|66295.6|66264|349
1646089200000|2022-02-28 23:00:00|66304.7|66272.3|66327.7|66307.7|66329|66309|66298|66271.1|468
1646089500000|2022-02-28 23:05:00|66328.3|66308.3|66314.1|66294.1|66329|66309|66306.2|66284.2|258
1646089800000|2022-02-28 23:10:00|66314.9|66294.9|66323.4|66303.4|66324.9|66304.7|66313|66293|226
1646090100000|2022-02-28 23:15:00|66324.3|66304.3|66324.1|66304.1|66329|66309|66315|66295|327
1646090400000|2022-02-28 23:20:00|66324|66304|66315.7|66295.7|66324.1|66304.1|66315.1|66295.1|242
1646090700000|2022-02-28 23:25:00|66315.8|66295.8|66310.7|66290.7|66316.1|66296.1|66309.3|66289.3|230
1646091000000|2022-02-28 23:30:00|66310.6|66290.6|66308.7|66288.7|66311.7|66291.7|66303.3|66283.3|228
1646091300000|2022-02-28 23:35:00|66306|66286|66308.8|66288.8|66309.6|66289.6|66303.9|66283.9|259
1646091600000|2022-02-28 23:40:00|66308.2|66288.2|66309.5|66289.5|66312|66292|66307.3|66287.3|163
1646091900000|2022-02-28 23:45:00|66308.2|66288.2|66314|66294|66314.8|66294.8|66308.2|66288.2|200
1646092200000|2022-02-28 23:50:00|66313.9|66293.9|66318.7|66298.7|66318.9|66298.9|66313.5|66293.5|208
1646092500000|2022-02-28 23:55:00|66318.6|66298.6|66335|66315|66335|66315|66318.5|66298.5|267
1646092800000|2022-03-01 00:00:00|66334.4|66314.4|66371.5|66351.5|66371.9|66351.9|66330.6|66310.6|600
1646093100000|2022-03-01 00:05:00|66371.6|66351.6|66356.8|66336.8|66374.5|66354.5|66349.4|66329.4|470
1646093400000|2022-03-01 00:10:00|66356.9|66336.9|66355.8|66335.8|66361.2|66341.2|66352.2|66333.5|344
1646093700000|2022-03-01 00:15:00|66356|66336|66341.8|66321.8|66356.1|66336.1|66341.6|66321.6|382
1646094000000|2022-03-01 00:20:00|66343.6|66323.6|66354.2|66334.2|66357.3|66337.3|66340.5|66322.7|290
1646094300000|2022-03-01 00:25:00|66354.4|66334.4|66349.6|66329.6|66356.7|66336.7|66344.1|66324.1|234
1646094600000|2022-03-01 00:30:00|66348.6|66328.6|66360.6|66340.6|66361.2|66341.2|66347.6|66327.6|242
1646094900000|2022-03-01 00:35:00|66360.5|66340.5|66363.8|66343.8|66372.1|66352.1|66356.9|66336.9|385
1646095200000|2022-03-01 00:40:00|66364|66344|66363.1|66343.1|66368.9|66348.9|66354.1|66334.1|441
1646095500000|2022-03-01 00:45:00|66363|66343|66384.6|66364.6|66386.3|66366.3|66361|66341|479
1646095800000|2022-03-01 00:50:00|66384.7|66364.7|66339.8|66319.8|66384.7|66364.7|66332|66312|680
1646096100000|2022-03-01 00:55:00|66339.6|66319.6|66385|66365|66385|66365|66338.9|66318.9|601
1646096400000|2022-03-01 01:00:00|66384.1|66364.1|66391.5|66371.5|66395.1|66375.1|66369.6|66349.6|585
1646096700000|2022-03-01 01:05:00|66391.3|66371.3|66389.8|66369.8|66400|66380|66378.3|66358.3|485
1646097000000|2022-03-01 01:10:00|66389.3|66369.3|66388.5|66368.5|66395.7|66375.7|66387.4|66367.4|382
1646097300000|2022-03-01 01:15:00|66388.1|66368.1|66388.4|66368.4|66394.8|66374.8|66386.7|66366.7|363
1646097600000|2022-03-01 01:20:00|66388.6|66368.6|66391.8|66371.8|66394.1|66374.1|66386.6|66366.6|413
1646097900000|2022-03-01 01:25:00|66391.3|66371.3|66366.5|66346.5|66394.6|66374.6|66364.3|66344.3|406
1646098200000|2022-03-01 01:30:00|66366.7|66346.7|66369.3|66349.3|66371.3|66351.3|66354.3|66334.3|673
1646098500000|2022-03-01 01:35:00|66369.6|66349.6|66370.2|66350.2|66374|66354|66366.7|66346.7|556
1646098800000|2022-03-01 01:40:00|66370.3|66350.3|66395.1|66375.1|66401.8|66381.8|66368.9|66348.9|561
1646099100000|2022-03-01 01:45:00|66395|66375|66395.1|66375.1|66399.8|66379.8|66386.7|66366.7|520
1646099400000|2022-03-01 01:50:00|66394.7|66374.7|66400.5|66380.5|66404.6|66384.6|66393.9|66373.9|509
1646099700000|2022-03-01 01:55:00|66400.6|66380.6|66406.3|66386.3|66408|66388|66400.5|66380.5|451
1646100000000|2022-03-01 02:00:00|66405.7|66385.7|66394.5|66374.5|66405.8|66385.8|66384.3|66364.3|599
1646100300000|2022-03-01 02:05:00|66394.6|66374.6|66405.6|66385.6|66411.2|66391.2|66392.3|66372.3|533
1646100600000|2022-03-01 02:10:00|66405.5|66385.5|66446.4|66426.4|66458.6|66438.6|66404.5|66384.5|732
1646100900000|2022-03-01 02:15:00|66446.8|66426.8|66438.7|66418.7|66453.5|66433.5|66434.9|66414.9|685
1646101200000|2022-03-01 02:20:00|66438.3|66418.3|66436.4|66416.4|66445.2|66425.2|66433.4|66413.4|544
1646101500000|2022-03-01 02:25:00|66436.5|66416.5|66433.5|66413.5|66437.8|66417.8|66430.4|66410.4|426
1646101800000|2022-03-01 02:30:00|66433.1|66413.1|66430.4|66410.4|66433.8|66413.8|66427.3|66407.3|453
1646102100000|2022-03-01 02:35:00|66430.8|66410.8|66436.9|66416.9|66439.9|66419.9|66427.7|66410|458
1646102400000|2022-03-01 02:40:00|66436.6|66416.6|66435.8|66415.8|66441.8|66421.8|66431.8|66411.8|519
1646102700000|2022-03-01 02:45:00|66436|66416|66443.3|66423.3|66443.4|66423.4|66432.6|66412.6|453
1646103000000|2022-03-01 02:50:00|66443.4|66423.4|66423.6|66403.6|66445.4|66427.8|66422.4|66402.4|558
1646103300000|2022-03-01 02:55:00|66423.3|66403.3|66438.8|66418.8|66441.9|66421.9|66422.5|66402.5|667
1646103600000|2022-03-01 03:00:00|66438.7|66418.7|66433.8|66413.8|66439|66419|66429.6|66409.6|627
1646103900000|2022-03-01 03:05:00|66433.3|66413.3|66417.5|66397.5|66437.8|66417.8|66414.9|66394.9|605
1646104200000|2022-03-01 03:10:00|66417.4|66397.4|66441.2|66421.2|66443.8|66423.8|66417.2|66397.2|579
1646104500000|2022-03-01 03:15:00|66441.1|66421.1|66424.9|66404.9|66453|66433|66423.4|66403.4|631
1646104800000|2022-03-01 03:20:00|66425.1|66405.1|66415|66395|66431|66411|66414.7|66394.7|559
1646105100000|2022-03-01 03:25:00|66414.9|66394.9|66418.8|66398.8|66426.4|66406.4|66407.9|66387.9|601
1646105400000|2022-03-01 03:30:00|66418.5|66398.5|66431.5|66411.5|66433.9|66413.9|66412.2|66392.2|586
1646105700000|2022-03-01 03:35:00|66431.7|66411.7|66436.2|66416.2|66444.1|66424.1|66431.2|66411.2|502
1646106000000|2022-03-01 03:40:00|66436|66416|66444.4|66424.4|66445.7|66425.7|66433.7|66413.7|453
1646106300000|2022-03-01 03:45:00|66444.1|66424.1|66449.7|66429.7|66450.6|66430.6|66441.2|66422.5|430
1646106600000|2022-03-01 03:50:00|66449.5|66429.5|66449.3|66429.3|66452.4|66433.4|66446.7|66426.7|372
1646106900000|2022-03-01 03:55:00|66449.1|66429.1|66463.5|66443.5|66463.8|66445.3|66446.8|66426.8|432
1646107200000|2022-03-01 04:00:00|66463.6|66443.6|66465.7|66445.7|66472.9|66452.9|66462.5|66442.5|528
1646107500000|2022-03-01 04:05:00|66465.5|66445.5|66453.1|66433.1|66465.5|66445.5|66450.4|66430.4|471
1646107800000|2022-03-01 04:10:00|66453.2|66433.2|66450.2|66430.2|66454.1|66434.7|66448.4|66429.5|389
1646108100000|2022-03-01 04:15:00|66450.3|66430.3|66440|66420|66451.8|66431.8|66438.2|66418.2|409
1646108400000|2022-03-01 04:20:00|66439.8|66419.8|66437|66417|66442.3|66422.3|66432.8|66415.3|412
1646108700000|2022-03-01 04:25:00|66437.1|66417.1|66438.3|66418.3|66441|66421|66427.9|66410.7|442
1646109000000|2022-03-01 04:30:00|66438|66418|66440.9|66420.9|66445.9|66425.9|66436.7|66417.1|434
1646109300000|2022-03-01 04:35:00|66441.3|66421.3|66437.6|66417.6|66442.3|66422.3|66428.5|66411.1|518
1646109600000|2022-03-01 04:40:00|66437.5|66417.5|66426.1|66406.1|66444|66424|66423.3|66403.3|530
1646109900000|2022-03-01 04:45:00|66425.6|66405.6|66426.8|66406.8|66432.2|66413.6|66421.3|66402.3|502
1646110200000|2022-03-01 04:50:00|66426.6|66406.6|66422|66402|66427|66407|66416.5|66396.5|459
1646110500000|2022-03-01 04:55:00|66421.6|66401.6|66438.4|66418.4|66443.1|66423.1|66421.6|66401.6|525
1646110800000|2022-03-01 05:00:00|66438.2|66418.2|66404.2|66384.2|66442.6|66423.7|66402.8|66384.1|528
1646111100000|2022-03-01 05:05:00|66404.3|66384.3|66414.3|66394.3|66416.5|66397.4|66396.8|66377.7|485
1646111400000|2022-03-01 05:10:00|66414.8|66394.8|66424.8|66404.8|66428.2|66410.5|66412.4|66394.5|507
1646111700000|2022-03-01 05:15:00|66422.1|66407.1|66417.5|66397.5|66432.4|66412.4|66416.8|66396.8|371
1646112000000|2022-03-01 05:20:00|66414.6|66399.6|66406.1|66391.1|66420.8|66402.8|66406.1|66388.5|347
1646112300000|2022-03-01 05:25:00|66405.6|66390.6|66413.4|66398.4|66418.1|66399.1|66404.8|66387.7|402
1646112600000|2022-03-01 05:30:00|66413.7|66398.7|66410.3|66390.3|66417|66399.6|66406.9|66388.5|406
1646112900000|2022-03-01 05:35:00|66410.2|66390.2|66436.4|66421.4|66438.8|66421.6|66407.4|66389.9|500
1646113200000|2022-03-01 05:40:00|66436.5|66421.5|66444.3|66424.3|66453.4|66436.2|66434.4|66417.4|487
1646113500000|2022-03-01 05:45:00|66444.5|66424.5|66438.5|66418.5|66446.9|66428|66433.9|66415.6|375
1646113800000|2022-03-01 05:50:00|66438.8|66418.8|66423.5|66403.5|66439.2|66421.3|66422.6|66402.6|360
1646114100000|2022-03-01 05:55:00|66423|66403|66438.7|66418.7|66440.6|66421.6|66419.4|66399.4|495
1646114400000|2022-03-01 06:00:00|66439.2|66419.2|66432.4|66412.4|66444.6|66427|66428.1|66409.2|484
1646114700000|2022-03-01 06:05:00|66432.3|66412.3|66438.9|66418.9|66444.7|66426.7|66427.9|66410|497
1646115000000|2022-03-01 06:10:00|66437.8|66417.8|66440.8|66420.8|66444.8|66427.1|66432.7|66412.7|407
1646115300000|2022-03-01 06:15:00|66440.7|66420.7|66439.7|66419.7|66445.1|66425.6|66432.9|66412.9|483
1646115600000|2022-03-01 06:20:00|66439.6|66419.6|66435.4|66415.4|66450.3|66431.5|66433.1|66414.6|423
1646115900000|2022-03-01 06:25:00|66435.2|66415.2|66429.5|66409.5|66435.6|66415.6|66416.4|66397.6|547
1646116200000|2022-03-01 06:30:00|66429.3|66409.3|66415.2|66395.2|66438.2|66418.2|66413.8|66393.8|505
1646116500000|2022-03-01 06:35:00|66415.1|66395.1|66416|66401|66424.5|66406.2|66412.1|66393.3|488
1646116800000|2022-03-01 06:40:00|66416.2|66401.2|66401.7|66381.7|66419.4|66401.3|66401.4|66381.4|485
1646117100000|2022-03-01 06:45:00|66402.4|66382.4|66374.1|66354.1|66402.6|66385.3|66370.2|66351.6|595
1646117400000|2022-03-01 06:50:00|66374|66354|66395.4|66375.4|66402.6|66384.2|66370.9|66353.9|626
1646117700000|2022-03-01 06:55:00|66395.6|66375.6|66383.1|66363.1|66409|66389.5|66378.1|66359.4|563
1646118000000|2022-03-01 07:00:00|66382.9|66362.9|66369.8|66349.8|66387.2|66369.3|66360.8|66341.2|714
1646118300000|2022-03-01 07:05:00|66369.7|66349.7|66346.5|66326.5|66370|66351.3|66334.9|66314.9|857
1646118600000|2022-03-01 07:10:00|66346.6|66326.6|66347.1|66327.1|66360.5|66340.5|66330.8|66313.7|846
1646118900000|2022-03-01 07:15:00|66343.4|66328.4|66318|66298|66349.3|66331.5|66314.2|66296.1|735
1646119200000|2022-03-01 07:20:00|66318.6|66298.6|66308.2|66293.2|66321.5|66303|66300.4|66284.5|683
1646119500000|2022-03-01 07:25:00|66311.9|66291.9|66311.1|66291.1|66313|66295.5|66283.1|66263.1|791
1646119800000|2022-03-01 07:30:00|66311.6|66291.6|66288.2|66273.2|66314|66296.9|66286.2|66269.4|682
1646120100000|2022-03-01 07:35:00|66287.7|66272.7|66297.4|66277.4|66312.2|66295.3|66283.1|66266.6|745
1646120400000|2022-03-01 07:40:00|66297.8|66277.8|66323.9|66308.9|66338.5|66322.2|66297.8|66277.8|808
1646120700000|2022-03-01 07:45:00|66322.9|66307.9|66319.6|66304.6|66338.8|66318.8|66307.1|66290.5|777
1646121000000|2022-03-01 07:50:00|66320.4|66305.4|66289.8|66269.8|66321.5|66305.5|66268|66252.1|796
1646121300000|2022-03-01 07:55:00|66290.3|66270.3|66251.8|66231.8|66314.1|66297.5|66249.2|66230.8|974
1646121600000|2022-03-01 08:00:00|66251.1|66231.1|66278.3|66263.3|66284.2|66268.2|66229.5|66212.2|962
1646121900000|2022-03-01 08:05:00|66279.4|66264.4|66301.9|66281.9|66319.8|66302|66279.4|66262.3|934
1646122200000|2022-03-01 08:10:00|66302|66282|66319.7|66299.7|66332.1|66315.7|66299.6|66282|845
1646122500000|2022-03-01 08:15:00|66319.6|66299.6|66340.7|66325.7|66357.7|66338.8|66315.2|66298|872
1646122800000|2022-03-01 08:20:00|66338.4|66323.4|66350.7|66330.7|66351.8|66334.1|66319.2|66299.2|877
1646123100000|2022-03-01 08:25:00|66352.5|66332.5|66349.6|66329.6|66356.7|66339.5|66328.5|66311.2|809
1646123400000|2022-03-01 08:30:00|66349.4|66329.4|66326.5|66306.5|66356.8|66339.9|66320.3|66302.9|755
1646123700000|2022-03-01 08:35:00|66325.7|66305.7|66293|66278|66339.8|66319.8|66285.4|66268.9|940
1646124000000|2022-03-01 08:40:00|66293.9|66278.9|66323.1|66303.1|66338|66323|66293.9|66276.3|805
1646124300000|2022-03-01 08:45:00|66324.2|66304.2|66296.9|66276.9|66342.5|66324.9|66287.1|66267.3|899
1646124600000|2022-03-01 08:50:00|66296|66276|66289|66269|66311.8|66291.8|66282.6|66264.5|879
1646124900000|2022-03-01 08:55:00|66289.2|66269.2|66267.3|66247.3|66313|66295.2|66263.5|66245.2|916
1646125200000|2022-03-01 09:00:00|66267.4|66247.4|66306.6|66286.6|66307.6|66289.1|66249.2|66230.7|956
1646125500000|2022-03-01 09:05:00|66303.9|66288.9|66280.6|66265.6|66303.9|66288.9|66274.3|66257|893
1646125800000|2022-03-01 09:10:00|66281|66266|66288.3|66268.3|66302.4|66284.9|66278.7|66261|844
1646126100000|2022-03-01 09:15:00|66286.3|66271.3|66262.5|66247.5|66293.3|66276.1|66260.5|66243.1|663
1646126400000|2022-03-01 09:20:00|66260.5|66245.5|66269.8|66254.8|66290.2|66272.4|66255.3|66237.7|849
1646126700000|2022-03-01 09:25:00|66270.6|66255.6|66288.5|66273.5|66293.3|66275.3|66249.5|66232.2|880
1646127000000|2022-03-01 09:30:00|66288.3|66273.3|66327.9|66307.9|66337.2|66321.8|66288.3|66271.1|843
1646127300000|2022-03-01 09:35:00|66326.7|66306.7|66380.7|66360.7|66447|66429.7|66318.3|66298.9|1075
1646127600000|2022-03-01 09:40:00|66377.6|66362.6|66393.7|66378.7|66423.4|66404.5|66370.5|66350.5|969
1646127900000|2022-03-01 09:45:00|66392|66377|66447.1|66432.1|66467.6|66447.6|66391.9|66375.8|1005
1646128200000|2022-03-01 09:50:00|66447.5|66432.5|66446.6|66431.6|66484.3|66466.6|66432.2|66414.9|956
1646128500000|2022-03-01 09:55:00|66448.5|66433.5|66445.3|66425.3|66480.2|66461.6|66439.1|66421.3|950
1646128800000|2022-03-01 10:00:00|66446.7|66426.7|66478.4|66463.4|66483.6|66466.9|66430.5|66412.7|889
1646129100000|2022-03-01 10:05:00|66480.9|66465.9|66523.6|66508.6|66538|66519.3|66456.9|66441.9|907
1646129400000|2022-03-01 10:10:00|66525.7|66505.7|66569.5|66554.5|66576.4|66557.8|66515.9|66497.9|1027
1646129700000|2022-03-01 10:15:00|66570.6|66550.6|66582.7|66562.7|66588.1|66573.1|66541.6|66523.8|993
1646130000000|2022-03-01 10:20:00|66580.1|66565.1|66569.4|66549.4|66582.8|66565.1|66556|66537.7|961
1646130300000|2022-03-01 10:25:00|66569.8|66549.8|66586.1|66571.1|66589.1|66571.2|66554.5|66538.4|986
1646130600000|2022-03-01 10:30:00|66588.3|66568.3|66585.6|66565.6|66620.1|66600.5|66574.5|66554.5|1058
1646130900000|2022-03-01 10:35:00|66588.7|66568.7|66595.7|66580.7|66623.8|66606.7|66582.9|66563.7|1001
1646131200000|2022-03-01 10:40:00|66595|66580|66576.4|66556.4|66611.1|66593|66566.7|66546.7|930
1646131500000|2022-03-01 10:45:00|66576.2|66556.2|66512.4|66497.4|66576.2|66558.4|66511|66496|968
1646131800000|2022-03-01 10:50:00|66512|66497|66521.7|66506.7|66530.4|66511.8|66500.5|66483.2|960
1646132100000|2022-03-01 10:55:00|66521.9|66506.9|66532|66512|66548.2|66530.1|66518.9|66501.7|861
1646132400000|2022-03-01 11:00:00|66534|66514|66557.6|66537.6|66576.6|66558.4|66532.6|66512.7|955
1646132700000|2022-03-01 11:05:00|66553.9|66538.9|66545|66525|66570.5|66552.7|66534.4|66514.4|980
1646133000000|2022-03-01 11:10:00|66541.1|66526.1|66563.9|66548.9|66571.6|66553.8|66525|66505|971
1646133300000|2022-03-01 11:15:00|66567.4|66547.4|66558.9|66538.9|66573.6|66553.6|66532.4|66515.7|936
1646133600000|2022-03-01 11:20:00|66559.5|66539.5|66566|66546|66571.7|66555.1|66540.6|66520.6|893
1646133900000|2022-03-01 11:25:00|66557.1|66542.1|66532|66512|66580.8|66560.8|66532|66512|975
1646134200000|2022-03-01 11:30:00|66531.9|66511.9|66511|66496|66541.8|66521.8|66509.9|66491.6|940
1646134500000|2022-03-01 11:35:00|66513.7|66493.7|66538|66518|66539.3|66522.8|66502|66484.7|913
1646134800000|2022-03-01 11:40:00|66537.7|66517.7|66514.1|66494.1|66539.8|66521.1|66498.3|66480.2|869
1646135100000|2022-03-01 11:45:00|66514.5|66494.5|66519.6|66499.6|66529.8|66512.7|66502.7|66486|803
1646135400000|2022-03-01 11:50:00|66520.3|66500.3|66552.9|66537.9|66564|66545.5|66515.6|66499.8|890
1646135700000|2022-03-01 11:55:00|66552.1|66537.1|66560.1|66540.1|66573|66554.2|66535.6|66517.9|869
1646136000000|2022-03-01 12:00:00|66560.8|66540.8|66534|66519|66565|66545.8|66533.2|66516.6|862
1646136300000|2022-03-01 12:05:00|66533.9|66518.9|66561.7|66546.7|66574.6|66554.8|66530.7|66512.7|956
1646136600000|2022-03-01 12:10:00|66561.2|66546.2|66583.6|66563.6|66586|66568.8|66560|66543.1|832
1646136900000|2022-03-01 12:15:00|66583.2|66563.2|66597.3|66577.3|66602.2|66582.2|66572.5|66553|849
1646137200000|2022-03-01 12:20:00|66597.1|66577.1|66565.2|66550.2|66597.1|66577.1|66565.1|66545.7|776
1646137500000|2022-03-01 12:25:00|66565.3|66550.3|66552.2|66537.2|66568.2|66550.8|66545.4|66528|845
1646137800000|2022-03-01 12:30:00|66555.2|66535.2|66597.3|66577.3|66603.2|66584.8|66548.7|66530.8|853
1646138100000|2022-03-01 12:35:00|66594.3|66579.3|66611.3|66591.3|66613|66595.5|66588.9|66572.3|857
1646138400000|2022-03-01 12:40:00|66608.4|66593.4|66615.7|66595.7|66617.3|66599.3|66595.8|66580.3|799
1646138700000|2022-03-01 12:45:00|66616|66596|66632.7|66612.7|66655.7|66638.8|66602.5|66585.5|944
1646139000000|2022-03-01 12:50:00|66632.4|66612.4|66664.2|66644.2|66678.7|66661.9|66620.3|66602.5|947
1646139300000|2022-03-01 12:55:00|66661.2|66646.2|66653.8|66633.8|66675|66656.3|66631.8|66614.9|970
1646139600000|2022-03-01 13:00:00|66653.7|66633.7|66608.6|66588.6|66653.7|66633.7|66603|66585.4|1001
1646139900000|2022-03-01 13:05:00|66609.3|66589.3|66617.1|66602.1|66635.1|66617.6|66591.5|66575|955
1646140200000|2022-03-01 13:10:00|66616.4|66601.4|66645.1|66625.1|66666.4|66648.6|66615.3|66600|934
1646140500000|2022-03-01 13:15:00|66645.2|66625.2|66698.9|66678.9|66706.5|66688.4|66644.7|66624.7|989
1646140800000|2022-03-01 13:20:00|66699|66684|66729.1|66714.1|66773.3|66757.3|66693.1|66673.1|1047
1646141100000|2022-03-01 13:25:00|66729|66714|66713|66698|66744.8|66728.3|66712.5|66695.6|954
1646141400000|2022-03-01 13:30:00|66710.7|66695.7|66654.5|66634.5|66714.6|66698.4|66645.3|66628.1|1033
1646141700000|2022-03-01 13:35:00|66653.7|66638.7|66651.3|66636.3|66665.8|66645.8|66630.5|66613.3|948
1646142000000|2022-03-01 13:40:00|66651.8|66636.8|66652.4|66632.4|66674.8|66654.8|66633.9|66614.8|937
1646142300000|2022-03-01 13:45:00|66650.4|66630.4|66647.6|66627.6|66655.2|66636.5|66624.8|66606.2|1005
1646142600000|2022-03-01 13:50:00|66648.1|66628.1|66626.8|66606.8|66649.1|66631.9|66603.1|66583.6|956
1646142900000|2022-03-01 13:55:00|66627.3|66607.3|66653.4|66633.4|66688.2|66668.8|66626|66607.3|985
1646143200000|2022-03-01 14:00:00|66653.1|66633.1|66688.6|66668.6|66692.5|66672.5|66641.2|66623.7|962
1646143500000|2022-03-01 14:05:00|66688.2|66668.2|66692|66672|66710.9|66690.9|66673.2|66653.2|952
1646143800000|2022-03-01 14:10:00|66691.8|66671.8|66734|66714|66755.9|66735.9|66660.2|66643|982
1646144100000|2022-03-01 14:15:00|66734.4|66714.4|66707.4|66687.4|66734.4|66715.8|66693.4|66675|894
1646144400000|2022-03-01 14:20:00|66707.1|66687.1|66697.6|66677.6|66726.9|66706.9|66680.7|66662.3|927
1646144700000|2022-03-01 14:25:00|66697.2|66677.2|66704.1|66684.1|66717.3|66699.2|66685.5|66665.7|892
1646145000000|2022-03-01 14:30:00|66703.3|66683.3|66722.2|66702.2|66740.1|66720.1|66690.1|66670.1|762
1646145300000|2022-03-01 14:35:00|66721.6|66701.6|66684.3|66664.3|66746.2|66726.2|66683.2|66663.2|747
1646145600000|2022-03-01 14:40:00|66684.8|66664.8|66672.3|66652.3|66685|66665|66653|66633|745
1646145900000|2022-03-01 14:45:00|66670.3|66650.3|66691.6|66671.6|66698.6|66678.6|66663.5|66643.5|767
1646146200000|2022-03-01 14:50:00|66692.6|66672.6|66694.5|66674.5|66707.6|66688|66676.5|66656.5|767
1646146500000|2022-03-01 14:55:00|66692.1|66672.1|66706.1|66681.9|66758|66738|66683.7|66623.6|785
1646146800000|2022-03-01 15:00:00|66710.1|66685.8|66781.3|66761.3|66798.2|66778.2|66706.2|66684.8|782
1646147100000|2022-03-01 15:05:00|66782.7|66762.7|66786.7|66771.7|66789.6|66771.7|66752.9|66737.1|806
1646147400000|2022-03-01 15:10:00|66789.9|66769.9|66833.6|66818.6|66846.2|66828.5|66787.8|66769.7|783
1646147700000|2022-03-01 15:15:00|66828.5|66808.5|66754.2|66734.2|66828.9|66810.6|66746.6|66726.6|794
1646148000000|2022-03-01 15:20:00|66754|66734|66765.4|66745.4|66772|66752|66733.5|66713.5|765
1646148300000|2022-03-01 15:25:00|66764.6|66744.6|66778.4|66763.4|66793.6|66777.5|66757.8|66738.4|785
1646148600000|2022-03-01 15:30:00|66775.9|66760.9|66768.5|66753.5|66793.2|66776.3|66747.3|66731.8|768
1646148900000|2022-03-01 15:35:00|66768.4|66753.4|66791.2|66776.2|66795.5|66779.6|66748.1|66730.8|787
1646149200000|2022-03-01 15:40:00|66791.1|66776.1|66776|66756|66816.7|66800|66755.1|66737.4|769
1646149500000|2022-03-01 15:45:00|66776.4|66756.4|66820.2|66800.2|66825.8|66807.5|66761.7|66741.7|781
1646149800000|2022-03-01 15:50:00|66820|66800|66781|66761|66824.1|66804.1|66771.8|66753.8|774
1646150100000|2022-03-01 15:55:00|66779.2|66759.2|66778.4|66758.4|66784.8|66768.3|66745.7|66726.7|793
1646150400000|2022-03-01 16:00:00|66775.4|66760.4|66802.4|66782.4|66803.6|66785.1|66750.6|66733.4|776
1646150700000|2022-03-01 16:05:00|66800|66785|66810|66790|66818.7|66799.3|66784.6|66767.7|754
1646151000000|2022-03-01 16:10:00|66809.2|66789.2|66837.9|66817.9|66838.4|66818.4|66792.6|66774.4|717
1646151300000|2022-03-01 16:15:00|66837.1|66817.1|66880.5|66865.5|66903|66885.5|66832.3|66812.5|731
1646151600000|2022-03-01 16:20:00|66880.4|66865.4|66926.4|66911.4|66935.5|66915.5|66878.1|66860|783
1646151900000|2022-03-01 16:25:00|66926.1|66911.1|66920.7|66900.7|66969.3|66951.1|66919.5|66899.5|783
1646152200000|2022-03-01 16:30:00|66917.1|66902.1|66941.4|66926.4|66961.6|66944.8|66913|66896.1|773
1646152500000|2022-03-01 16:35:00|66942|66927|66953.5|66933.5|66963.4|66947.5|66928.6|66910.5|732
1646152800000|2022-03-01 16:40:00|66953.2|66933.2|66977.2|66957.2|66990.6|66972.3|66920.4|66900.4|801
1646153100000|2022-03-01 16:45:00|66977.5|66957.5|66971.7|66956.7|66992.4|66975.6|66948.5|66928.5|779
1646153400000|2022-03-01 16:50:00|66972.3|66957.3|66978.4|66963.4|66990.7|66973.7|66960.2|66942.7|746
1646153700000|2022-03-01 16:55:00|66979|66964|66993.9|66973.9|67020|67000.6|66973.8|66956.7|756
1646154000000|2022-03-01 17:00:00|66993.4|66973.4|66987.2|66967.2|67007.2|66987.2|66970.9|66953.6|759
1646154300000|2022-03-01 17:05:00|66986.8|66966.8|67074|67054|67074.7|67056.6|66982.1|66963.9|766
1646154600000|2022-03-01 17:10:00|67072.5|67057.5|66995.5|66975.5|67074.1|67057.5|66991.4|66973.8|789
1646154900000|2022-03-01 17:15:00|66995.3|66975.3|67001.6|66981.6|67026.9|67009.7|66987.1|66968.1|716
1646155200000|2022-03-01 17:20:00|67002|66982|66987.1|66967.1|67014.2|66995.2|66976|66956|732
1646155500000|2022-03-01 17:25:00|66986.9|66966.9|67003.1|66983.1|67004.6|66985.3|66969.7|66949.7|665
1646155800000|2022-03-01 17:30:00|67001.6|66981.6|66929.9|66909.9|67007.6|66987.6|66918.9|66898.9|709
1646156100000|2022-03-01 17:35:00|66929.3|66909.3|66954.3|66934.3|66960.3|66940.3|66896.6|66876.6|767
1646156400000|2022-03-01 17:40:00|66953.7|66933.7|66906.6|66886.6|66957.9|66937.9|66901|66881|732
1646156700000|2022-03-01 17:45:00|66906.8|66886.8|66872|66852|66924|66904|66870.1|66851.8|738
1646157000000|2022-03-01 17:50:00|66869.8|66854.8|66921.5|66901.5|66927.7|66908.9|66860|66840|703
1646157300000|2022-03-01 17:55:00|66920.4|66900.4|66963.4|66943.4|66963.4|66944.4|66910.5|66890.5|697
1646157600000|2022-03-01 18:00:00|66963.8|66943.8|66950.8|66930.8|66987.8|66968.9|66945.1|66927.4|730
1646157900000|2022-03-01 18:05:00|66951.1|66931.1|66956.9|66936.9|66972.3|66952.3|66939.3|66920.2|657
1646158200000|2022-03-01 18:10:00|66958.5|66938.5|66981.2|66961.2|66989.9|66970.1|66955.5|66935.5|679
1646158500000|2022-03-01 18:15:00|66980.6|66960.6|66997.8|66977.8|66997.9|66977.9|66967.5|66947.5|693
1646158800000|2022-03-01 18:20:00|66997.7|66977.7|66998.8|66978.8|67004.4|66985.6|66983.7|66964|638
1646159100000|2022-03-01 18:25:00|66994.2|66979.2|67016.4|66996.4|67029.5|67009.5|66994|66976.3|709
1646159400000|2022-03-01 18:30:00|67016.3|66996.3|67016.7|66996.7|67019.3|66999.4|67000.5|66980.5|647
1646159700000|2022-03-01 18:35:00|67016.6|66996.6|66932.1|66912.1|67017.2|66997.2|66923|66903|739
1646160000000|2022-03-01 18:40:00|66931.2|66911.2|66893.8|66873.8|66937.8|66917.8|66888.5|66870.1|776
1646160300000|2022-03-01 18:45:00|66893.7|66873.7|66907.2|66887.2|66914.5|66894.5|66863.9|66843.9|734
1646160600000|2022-03-01 18:50:00|66906.9|66886.9|66892.4|66872.4|66907.1|66887.1|66873.4|66854.8|701
1646160900000|2022-03-01 18:55:00|66892.8|66872.8|66886.2|66866.2|66918|66898|66884.9|66864.9|719
1646161200000|2022-03-01 19:00:00|66888.2|66868.2|66904.3|66884.3|66905.7|66885.7|66874.4|66854.4|717
1646161500000|2022-03-01 19:05:00|66905.4|66885.4|66933.7|66913.7|66936.9|66916.9|66904.4|66884.4|676
1646161800000|2022-03-01 19:10:00|66933.9|66913.9|66933.8|66913.8|66940.3|66920.3|66916|66896|628
1646162100000|2022-03-01 19:15:00|66933.9|66913.9|66917.8|66897.8|66942.1|66922.1|66912.8|66892.8|696
1646162400000|2022-03-01 19:20:00|66918.1|66898.1|66908.4|66888.4|66939.4|66919.4|66903.8|66883.8|643
1646162700000|2022-03-01 19:25:00|66908.5|66888.5|66889.5|66869.5|66916.7|66896.7|66884.5|66864.5|607
1646163000000|2022-03-01 19:30:00|66890.1|66870.1|66829.7|66809.7|66891.8|66871.8|66818.2|66800.7|680
1646163300000|2022-03-01 19:35:00|66830.2|66810.2|66814.9|66794.9|66845.8|66825.8|66811.9|66791.9|664
1646163600000|2022-03-01 19:40:00|66815.8|66795.8|66826.6|66806.6|66829.2|66809.2|66813.2|66793.2|627
1646163900000|2022-03-01 19:45:00|66825.5|66805.5|66862.9|66842.9|66865.2|66845.2|66825.1|66805.1|663
1646164200000|2022-03-01 19:50:00|66863.4|66843.4|66901.8|66881.8|66908.8|66888.8|66862.1|66842.1|639
1646164500000|2022-03-01 19:55:00|66900.5|66880.5|66887.7|66867.7|66903.2|66883.2|66865|66845|696
1646164800000|2022-03-01 20:00:00|66887.4|66867.4|66865.9|66845.9|66887.6|66867.6|66863.9|66843.9|650
1646165100000|2022-03-01 20:05:00|66864.9|66844.9|66849.5|66829.5|66865|66845|66825.9|66805.9|687
1646165400000|2022-03-01 20:10:00|66851.5|66831.5|66855.4|66835.4|66871.6|66851.6|66841.3|66821.3|656
1646165700000|2022-03-01 20:15:00|66855.1|66835.1|66893.9|66873.9|66902.3|66882.3|66847.6|66827.6|693
1646166000000|2022-03-01 20:20:00|66894.4|66874.4|66886.2|66866.2|66926.8|66906.8|66878.7|66859.8|664
1646166300000|2022-03-01 20:25:00|66885.8|66865.8|66896|66876|66898.7|66878.7|66879.8|66859.8|577
1646166600000|2022-03-01 20:30:00|66896.4|66876.4|66898|66878|66920.3|66900.3|66878.9|66858.9|650
1646166900000|2022-03-01 20:35:00|66897.9|66877.9|66899.8|66879.8|66911|66891|66884.1|66864.1|629
1646167200000|2022-03-01 20:40:00|66900.9|66880.9|66900.9|66880.9|66918|66898|66884.9|66864.9|669
1646167500000|2022-03-01 20:45:00|66901.1|66881.1|66871.6|66851.6|66902.3|66884.1|66856.7|66837.5|619
1646167800000|2022-03-01 20:50:00|66875.1|66855.1|66861|66841|66878.3|66858.3|66849.2|66831.2|681
1646168100000|2022-03-01 20:55:00|66861.3|66841.3|66835.5|66815.5|66865.8|66845.8|66815.1|66795.1|700
1646168400000|2022-03-01 21:00:00|66839.1|66819.1|66792.2|66772.2|66839.1|66819.1|66786.8|66766.8|571
1646168700000|2022-03-01 21:05:00|66790.9|66770.9|66845.2|66825.2|66846.5|66826.5|66787.1|66767.1|461
1646169000000|2022-03-01 21:10:00|66844.9|66824.9|66851.3|66831.3|66851.6|66831.6|66831.2|66811.2|403
1646169300000|2022-03-01 21:15:00|66848.7|66828.7|66833.2|66813.2|66850.3|66830.3|66824.1|66804.1|380
1646169600000|2022-03-01 21:20:00|66833.3|66813.3|66844.9|66824.9|66850|66830|66832.9|66812.9|282
1646169900000|2022-03-01 21:25:00|66843.5|66823.5|66857.1|66837.1|66864.3|66844.3|66842.5|66822.5|360
1646170200000|2022-03-01 21:30:00|66857.8|66837.8|66853.5|66833.5|66859.8|66839.8|66848.5|66828.5|400
1646170500000|2022-03-01 21:35:00|66851.9|66831.9|66859|66839|66873.7|66851|66848.1|66828.1|423
1646170800000|2022-03-01 21:40:00|66858.8|66838.8|66844.4|66821.9|66866.2|66846.2|66837.5|66814.2|354
1646171100000|2022-03-01 21:45:00|66844.7|66824.7|66868.5|66848.5|66873.6|66851.4|66843.5|66821.8|369
1646171400000|2022-03-01 21:50:00|66868.6|66848.6|66877.6|66857.6|66883.2|66858.8|66868.6|66847|416
1646171700000|2022-03-01 21:55:00|66877|66857|66910.5|66811.5|66910.5|66862.5|66876.6|66803.4|294
1646172000000|2022-03-01 22:00:00|66910.2|66811.2|66910.6|66811.6|66914|66815|66906.6|66807.6|53
1646172300000|2022-03-01 22:05:00|66911.6|66812.6|66912.4|66817.7|66918.9|66820.7|66906.1|66812|33
1646172600000|2022-03-01 22:10:00|66924.8|66825.8|66921.6|66822.6|66935|66836|66877.2|66794|205
1646172900000|2022-03-01 22:15:00|66927.9|66828.9|66893.3|66813.1|66927.9|66828.9|66883.2|66793|122
1646173200000|2022-03-01 22:20:00|66897.4|66799.1|66908.2|66809.2|66926.9|66827.9|66891.2|66793.6|79
1646173500000|2022-03-01 22:25:00|66908.6|66809.6|66892.6|66801.7|66935|66836|66881.5|66794.5|150
1646173800000|2022-03-01 22:30:00|66890|66799|66883.7|66840.5|66908.1|66845.3|66872.1|66793.7|392
1646174100000|2022-03-01 22:35:00|66883.5|66840.3|66872.5|66838.1|66888.3|66847.8|66867.9|66835.1|170
1646174400000|2022-03-01 22:40:00|66871.9|66839.7|66875.3|66836.8|66883|66848|66865.9|66831|234
1646174700000|2022-03-01 22:45:00|66874.6|66839|66869.8|66846.3|66880.5|66848.9|66865.3|66833.7|170
1646175000000|2022-03-01 22:50:00|66869|66846.5|66898.3|66854|66899.2|66861.4|66867.7|66838.8|294
1646175300000|2022-03-01 22:55:00|66897.9|66854.3|66912.8|66876.1|66931.8|66881.2|66885.3|66842.3|503
1646175600000|2022-03-01 23:00:00|66911.6|66874.4|66871.9|66851.9|66916.8|66883.8|66871.9|66844.4|412
1646175900000|2022-03-01 23:05:00|66877|66849.9|66881.5|66853.3|66882.5|66855.3|66867.9|66840.6|287
1646176200000|2022-03-01 23:10:00|66879.6|66853.1|66869.6|66849.6|66881.8|66855.1|66868.4|66845.1|224
1646176500000|2022-03-01 23:15:00|66871.4|66851.4|66879.9|66859.9|66882.3|66861|66862.1|66840.8|358
1646176800000|2022-03-01 23:20:00|66879.6|66859.6|66864.3|66844.3|66879.6|66859.6|66863.1|66842.3|325
1646177100000|2022-03-01 23:25:00|66864.2|66844.2|66855.9|66835.9|66864.3|66844.3|66853.5|66833.5|320
1646177400000|2022-03-01 23:30:00|66858.6|66836|66831.9|66811.9|66858.6|66837|66830.2|66810.2|337
1646177700000|2022-03-01 23:35:00|66832.1|66812.1|66835.6|66815.6|66836.4|66816.4|66827.3|66807.3|323
1646178000000|2022-03-01 23:40:00|66835.7|66815.7|66839.5|66819.5|66843.6|66823.6|66833.1|66813.1|337
1646178300000|2022-03-01 23:45:00|66839.9|66819.9|66849.3|66829.2|66853.8|66833.8|66838.4|66818.4|288
1646178600000|2022-03-01 23:50:00|66849.2|66829|66839.5|66819.5|66853.8|66833.2|66839.5|66819.5|341
1646178900000|2022-03-01 23:55:00|66839|66818.8|66823.6|66802.9|66850.2|66830.2|66813.6|66793.6|456
1646179200000|2022-03-02 00:00:00|66822.9|66812.1|66887.6|66867.6|66889.1|66869.1|66816.8|66796.8|597
1646179500000|2022-03-02 00:05:00|66887.4|66867.4|66874.5|66854.5|66887.5|66867.5|66852.5|66832.5|447
1646179800000|2022-03-02 00:10:00|66874.3|66854.3|66865.9|66845.9|66876.9|66856.9|66862.8|66841.5|387
1646180100000|2022-03-02 00:15:00|66864.9|66844.9|66833.7|66813.7|66865.5|66845.5|66829.1|66808.8|473
1646180400000|2022-03-02 00:20:00|66834.4|66814.4|66815.3|66795.3|66848.2|66826.2|66815.3|66795.3|359
1646180700000|2022-03-02 00:25:00|66815.6|66795.6|66847.8|66827.8|66850.7|66829.9|66814.6|66794.1|413
1646181000000|2022-03-02 00:30:00|66850.9|66830.9|66853.3|66833.3|66861.3|66839.8|66846.8|66826.8|455
1646181300000|2022-03-02 00:35:00|66853.1|66833.1|66849.5|66829.5|66854.6|66834.6|66842.5|66822.5|322
1646181600000|2022-03-02 00:40:00|66850|66830|66868|66848|66868.5|66848.5|66848.9|66828.9|356
1646181900000|2022-03-02 00:45:00|66868.1|66848.1|66867.1|66847.1|66877.3|66857.3|66861.6|66841.5|502
1646182200000|2022-03-02 00:50:00|66867.3|66847.3|66867.7|66847.7|66872.5|66852.5|66852.1|66831.4|496
1646182500000|2022-03-02 00:55:00|66872.7|66852.7|66863.2|66843.2|66872.7|66852.7|66861.2|66841.2|395
1646182800000|2022-03-02 01:00:00|66862.4|66842.4|66875.9|66855.9|66877|66857|66862.4|66842.4|591
1646183100000|2022-03-02 01:05:00|66876.6|66856.6|66873.4|66853.4|66886|66866|66867.2|66847.2|438
1646183400000|2022-03-02 01:10:00|66872.8|66852.8|66869.9|66849.9|66872.8|66852.8|66867.4|66847.4|141
1646183700000|2022-03-02 01:15:00|66862.5|66842.5|66862.7|66842.7|66865.5|66845.5|66849.5|66829.5|440
1646184000000|2022-03-02 01:20:00|66863.6|66843.6|66856.2|66836.2|66864|66844|66832.6|66812.6|439
1646184300000|2022-03-02 01:25:00|66856.1|66836.1|66840.1|66820.1|66857.3|66837.3|66838.6|66818.6|435
1646184600000|2022-03-02 01:30:00|66840.3|66820.3|66811.5|66791.5|66840.9|66820.9|66810.2|66790.2|479
1646184900000|2022-03-02 01:35:00|66811.8|66791.8|66840.6|66820.6|66841|66821|66806.3|66786.3|547
1646185200000|2022-03-02 01:40:00|66840.2|66820.2|66852.9|66832.8|66855.3|66835|66828.3|66808.3|539
1646185500000|2022-03-02 01:45:00|66851.9|66831.9|66856.3|66836.3|66871|66851|66846.5|66826.5|499
1646185800000|2022-03-02 01:50:00|66857.1|66837.1|66860.4|66840.4|66862.5|66842.5|66852.9|66832.9|363
1646186100000|2022-03-02 01:55:00|66859.9|66839.9|66851.6|66831.6|66871.9|66851.9|66850.1|66830.1|429
1646186400000|2022-03-02 02:00:00|66851.1|66831.1|66854|66834|66868.7|66848.7|66850.7|66830.7|445
1646186700000|2022-03-02 02:05:00|66853.8|66833.8|66837.3|66817.3|66853.8|66833.8|66826.6|66806.6|422
1646187000000|2022-03-02 02:10:00|66837.4|66817.4|66870.8|66850.8|66873|66853|66837.2|66817.2|429
1646187300000|2022-03-02 02:15:00|66870.9|66850.9|66885.1|66865.1|66893.8|66873.8|66869.8|66849.8|493
1646187600000|2022-03-02 02:20:00|66884.9|66864.9|66935.2|66915.2|66935.8|66915.8|66876.6|66856.6|517
1646187900000|2022-03-02 02:25:00|66935.4|66915.4|66920.7|66900.7|66954.5|66934.5|66903.6|66883.6|520
1646188200000|2022-03-02 02:30:00|66920.9|66900.9|66897.3|66877.3|66922.3|66902.3|66897.3|66877.3|447
1646188500000|2022-03-02 02:35:00|66897.7|66877.7|66883.7|66863.7|66903.1|66883.1|66876.3|66856.3|442
1646188800000|2022-03-02 02:40:00|66884.6|66864.6|66899.2|66879.2|66905.4|66885.4|66877.3|66857.3|444
1646189100000|2022-03-02 02:45:00|66899.3|66879.3|66874.7|66854.7|66906.2|66886.2|66874.5|66854.5|423
1646189400000|2022-03-02 02:50:00|66874.5|66854.5|66864.4|66844.4|66878.9|66858.9|66861|66841|470
1646189700000|2022-03-02 02:55:00|66864.9|66844.9|66869.3|66849.3|66876.5|66856.5|66851.9|66831.9|660
1646190000000|2022-03-02 03:00:00|66868.6|66848.6|66855.4|66835.4|66869.1|66849.1|66844.4|66824.4|433
1646190300000|2022-03-02 03:05:00|66855.7|66835.7|66865.7|66845.7|66868.1|66848.1|66855|66835|348
1646190600000|2022-03-02 03:10:00|66866.2|66846.2|66867.8|66847.8|66878.7|66858.7|66861|66841|330
1646190900000|2022-03-02 03:15:00|66867.7|66847.7|66865.2|66845.2|66872.8|66852.8|66851.5|66831.5|333
1646191200000|2022-03-02 03:20:00|66865|66845|66884.9|66864.9|66885.1|66865.1|66865|66845|343
1646191500000|2022-03-02 03:25:00|66884.5|66864.5|66905.7|66885.7|66906.8|66886.8|66883.3|66863.3|462
1646191800000|2022-03-02 03:30:00|66905.6|66885.6|66886.6|66866.6|66909.2|66889.2|66878|66858|406
1646192100000|2022-03-02 03:35:00|66887|66867|66891.8|66871.8|66907|66887|66886.5|66866.5|393
1646192400000|2022-03-02 03:40:00|66892.1|66872.1|66897.9|66877.9|66905.8|66885.8|66885.5|66865.5|353
1646192700000|2022-03-02 03:45:00|66898.5|66878.5|66898.7|66878.7|66899.9|66879.9|66888.8|66868.8|336
1646193000000|2022-03-02 03:50:00|66899.4|66879.4|66908.2|66888.2|66910.2|66890.2|66892.2|66872.2|380
1646193300000|2022-03-02 03:55:00|66908.1|66888.1|66903.8|66883.8|66908.1|66888.1|66899.4|66879.4|311
1646193600000|2022-03-02 04:00:00|66904.2|66884.2|66896.2|66876.2|66911.1|66891.1|66892.9|66872.9|334
1646193900000|2022-03-02 04:05:00|66896.3|66876.3|66906.9|66886.9|66912.2|66892.2|66894.7|66874.7|317
1646194200000|2022-03-02 04:10:00|66906.7|66886.7|66884.3|66864.3|66908.5|66888.5|66880.9|66860.9|323
1646194500000|2022-03-02 04:15:00|66884.4|66864.4|66892.7|66872.7|66893.3|66873.3|66876.6|66856.6|467
1646194800000|2022-03-02 04:20:00|66892.6|66872.6|66894.5|66874.5|66897.7|66877.7|66886.9|66866.9|418
1646195100000|2022-03-02 04:25:00|66894.6|66874.6|66889.2|66869.2|66907.2|66887.2|66888.6|66868.6|414
1646195400000|2022-03-02 04:30:00|66889.3|66869.3|66885.7|66865.7|66894.9|66874.9|66883.7|66863.7|390
1646195700000|2022-03-02 04:35:00|66886|66866|66890.1|66870.1|66896.9|66876.9|66884.3|66864.3|475
1646196000000|2022-03-02 04:40:00|66889.9|66869.9|66899.2|66879.2|66903.6|66883.6|66889.9|66869.9|419
1646196300000|2022-03-02 04:45:00|66899.1|66879.1|66905.6|66885.6|66911.7|66891.7|66898.5|66878.5|404
1646196600000|2022-03-02 04:50:00|66905.9|66885.9|66902.7|66882.7|66911.2|66891.2|66901.1|66881.1|459
1646196900000|2022-03-02 04:55:00|66903.1|66883.1|66878.8|66858.8|66903.8|66883.8|66878.2|66858.2|519
1646197200000|2022-03-02 05:00:00|66879.8|66859.8|66888.1|66868.1|66890.2|66870.2|66879.8|66859.8|494
1646197500000|2022-03-02 05:05:00|66888.9|66868.9|66903.3|66883.3|66903.5|66883.5|66878.4|66858.4|481
1646197800000|2022-03-02 05:10:00|66903.5|66883.5|66917.9|66897.9|66919.4|66899.4|66900.9|66880.9|505
1646198100000|2022-03-02 05:15:00|66918.2|66898.2|66928.2|66908.2|66930.7|66910.7|66913.8|66893.8|521
1646198400000|2022-03-02 05:20:00|66927.9|66907.9|66933.2|66913.2|66938.3|66918.3|66921.5|66901.5|555
1646198700000|2022-03-02 05:25:00|66935|66915|66927.7|66907.7|66938.5|66918.5|66927|66907|544
1646199000000|2022-03-02 05:30:00|66927.6|66907.6|66930.8|66910.8|66936.5|66916.5|66919.5|66899.5|453
1646199300000|2022-03-02 05:35:00|66930.6|66910.6|66910.9|66890.9|66933.2|66913.2|66908.5|66888.5|465
1646199600000|2022-03-02 05:40:00|66911.6|66891.6|66920.4|66900.4|66928|66908|66909|66889|432
1646199900000|2022-03-02 05:45:00|66920.2|66900.2|66931.3|66911.3|66934.8|66914.8|66919.5|66899.5|397
1646200200000|2022-03-02 05:50:00|66932.5|66912.5|66917.9|66897.9|66933.5|66913.5|66913.9|66893.9|429
1646200500000|2022-03-02 05:55:00|66917.7|66897.7|66926.5|66906.5|66933.5|66913.5|66914.5|66894.5|527
1646200800000|2022-03-02 06:00:00|66923.6|66903.6|66936.6|66916.6|66936.8|66916.8|66911.3|66891.3|576
1646201100000|2022-03-02 06:05:00|66936.2|66916.2|66936.1|66916.1|66937.3|66917.3|66924.4|66904.4|518
1646201400000|2022-03-02 06:10:00|66935.5|66915.5|66922.8|66902.8|66952.8|66932.8|66920.2|66900.2|523
1646201700000|2022-03-02 06:15:00|66923|66903|66915.1|66895.1|66926.3|66906.3|66909.2|66889.2|521
1646202000000|2022-03-02 06:20:00|66914.4|66894.4|66931.9|66911.9|66932.7|66912.7|66914.1|66894.1|506
1646202300000|2022-03-02 06:25:00|66931.3|66911.3|66942.8|66922.8|66945.8|66925.8|66930.4|66910.4|518
1646202600000|2022-03-02 06:30:00|66943.4|66923.4|66933.5|66913.5|66944.5|66924.5|66925.4|66905.4|454
1646202900000|2022-03-02 06:35:00|66933.3|66913.3|66953|66933|66954.7|66934.7|66927.9|66907.9|547
1646203200000|2022-03-02 06:40:00|66953.5|66933.5|66995.8|66975.8|66996.2|66976.2|66953.1|66933.1|628
1646203500000|2022-03-02 06:45:00|66996.5|66976.5|67010.7|66990.7|67039|67019|66986.6|66966.6|682
1646203800000|2022-03-02 06:50:00|67009.8|66989.8|67006.2|66986.2|67022.8|67002.8|66994.3|66974.3|639
1646204100000|2022-03-02 06:55:00|67006.3|66986.3|67037.3|67017.3|67039.7|67019.7|67006.3|66986.3|596
1646204400000|2022-03-02 07:00:00|67036.5|67016.5|67004.3|66984.3|67037.2|67017.2|66996.7|66976.7|686
1646204700000|2022-03-02 07:05:00|67003.7|66983.7|67018.9|66998.9|67043.5|67025.6|67000.6|66982.9|726
1646205000000|2022-03-02 07:10:00|67019.6|66999.6|67057.8|67042.8|67077.3|67057.3|67007.9|66989.3|719
1646205300000|2022-03-02 07:15:00|67060|67040|67091.2|67071.2|67092.2|67074.9|67053.3|67036.2|707
1646205600000|2022-03-02 07:20:00|67091|67071|67081.4|67061.4|67124.2|67105|67074.8|67054.8|763
1646205900000|2022-03-02 07:25:00|67080.7|67060.7|67023.6|67003.6|67094.9|67074.9|67002.9|66982.9|744
1646206200000|2022-03-02 07:30:00|67020.2|67000.2|66967.6|66952.6|67030.6|67010.6|66950.9|66930.9|732
1646206500000|2022-03-02 07:35:00|66967.7|66952.7|66995.6|66975.6|67008.9|66988.9|66967.7|66952.4|731
1646206800000|2022-03-02 07:40:00|66995.4|66975.4|67000|66980|67037.4|67022.1|66992.4|66975.4|688
1646207100000|2022-03-02 07:45:00|66998.2|66978.2|67044|67024|67068.8|67049|66988.4|66969.3|724
1646207400000|2022-03-02 07:50:00|67043.2|67023.2|67068.6|67048.6|67081|67065.5|67008.3|66988.3|752
1646207700000|2022-03-02 07:55:00|67065.9|67050.9|67067.6|67047.6|67116|67097.5|67065.6|67047.1|782
1646208000000|2022-03-02 08:00:00|67065.5|67045.5|67081.8|67066.8|67086.6|67068.4|67033.5|67013.5|809
1646208300000|2022-03-02 08:05:00|67081.3|67066.3|67071.8|67056.8|67116.4|67099.1|67070.9|67054.8|770
1646208600000|2022-03-02 08:10:00|67072.8|67057.8|67132.4|67112.4|67152.9|67133.3|67069.6|67051.9|795
1646208900000|2022-03-02 08:15:00|67133.4|67113.4|67082.3|67067.3|67140.3|67125.1|67064|67047.5|774
1646209200000|2022-03-02 08:20:00|67084.8|67064.8|67076.8|67061.8|67088.2|67073.2|67047.3|67032.3|767
1646209500000|2022-03-02 08:25:00|67077.6|67062.6|67040.3|67025.3|67085.3|67070.3|67030.3|67013.8|729
1646209800000|2022-03-02 08:30:00|67040.2|67025.2|67055.1|67040.1|67071.6|67056.6|67021.2|67002.2|717
1646210100000|2022-03-02 08:35:00|67055|67040|67011.5|66996.5|67058.3|67043.3|67002.4|66985.2|757
1646210400000|2022-03-02 08:40:00|67011.1|66996.1|67051.2|67036.2|67086.5|67069.8|67006|66988.6|774
1646210700000|2022-03-02 08:45:00|67051.4|67036.4|67075.1|67060.1|67075.6|67060.1|67034.4|67017.5|691
1646211000000|2022-03-02 08:50:00|67074.8|67059.8|67097.1|67077.1|67099.7|67081.3|67056.9|67041.9|741
1646211300000|2022-03-02 08:55:00|67098.5|67078.5|67115.3|67095.3|67126.1|67110.5|67098.5|67078.5|716
1646211600000|2022-03-02 09:00:00|67115.1|67095.1|67204.1|67184.1|67204.1|67184.1|67087.5|67067.5|778
1646211900000|2022-03-02 09:05:00|67204.8|67184.8|67217.7|67202.7|67217.7|67202.7|67179.4|67164.4|751
1646212200000|2022-03-02 09:10:00|67217.2|67197.2|67234.4|67219.4|67238.3|67219.8|67197.6|67182.6|741
1646212500000|2022-03-02 09:15:00|67234.3|67219.3|67239.3|67219.3|67248.4|67230.3|67219|67199|764
1646212800000|2022-03-02 09:20:00|67239.5|67219.5|67266|67251|67276.9|67259|67233.1|67215.1|737
1646213100000|2022-03-02 09:25:00|67266.3|67251.3|67244.1|67229.1|67268.4|67251.8|67244.1|67227.6|720
1646213400000|2022-03-02 09:30:00|67244.4|67229.4|67160.9|67140.9|67268.1|67248.1|67095.1|67074.1|835
1646213700000|2022-03-02 09:35:00|67160.8|67140.8|67199.9|67179.9|67199.9|67182.5|67140.4|67120.4|798
1646214000000|2022-03-02 09:40:00|67200|67180|67176.5|67161.5|67207.8|67188.8|67170.5|67154.7|769
1646214300000|2022-03-02 09:45:00|67176.3|67161.3|67134.6|67119.6|67189.5|67171.5|67129.5|67109.5|741
1646214600000|2022-03-02 09:50:00|67134.9|67119.9|67068.3|67053.3|67135.3|67120.3|67033.2|67013.7|779
1646214900000|2022-03-02 09:55:00|67067.5|67052.5|67135.1|67115.1|67137.1|67117.1|67059.1|67041.9|737
1646215200000|2022-03-02 10:00:00|67135.8|67115.8|67165|67145|67168.8|67148.8|67113.6|67093.6|751
1646215500000|2022-03-02 10:05:00|67161.3|67146.3|67135.5|67115.5|67173.6|67155.4|67130.7|67113.3|717
1646215800000|2022-03-02 10:10:00|67134.3|67114.3|67128.5|67108.5|67150.1|67131.5|67123.4|67103.4|706
1646216100000|2022-03-02 10:15:00|67127.1|67107.1|67134.4|67114.4|67137.7|67117.7|67100.6|67081.2|724
1646216400000|2022-03-02 10:20:00|67135.6|67115.6|67104|67084|67148.6|67128.6|67085.2|67068.2|718
1646216700000|2022-03-02 10:25:00|67102.5|67082.5|67065.2|67045.2|67107.8|67087.8|67059.5|67039.5|724
1646217000000|2022-03-02 10:30:00|67065.1|67045.1|67079.9|67059.9|67098.3|67078.3|67058.4|67038.4|729
1646217300000|2022-03-02 10:35:00|67076.2|67056.2|67058.3|67038.3|67088.1|67068.1|67054.2|67034.2|667
1646217600000|2022-03-02 10:40:00|67058.1|67038.1|67046|67026|67063.7|67043.7|67011.5|66993.4|727
1646217900000|2022-03-02 10:45:00|67045.9|67025.9|67075.7|67055.7|67081.3|67061.3|67017.2|67000.7|694
1646218200000|2022-03-02 10:50:00|67074.9|67054.9|67028.9|67008.9|67077.9|67058.4|67025.5|67005.5|738
1646218500000|2022-03-02 10:55:00|67029.3|67009.3|67042.3|67022.3|67066.1|67046.1|67018.1|66998.2|711
1646218800000|2022-03-02 11:00:00|67037.9|67017.9|67055.7|67035.7|67057.5|67039.4|67014.2|66994.2|715
1646219100000|2022-03-02 11:05:00|67056.4|67036.4|67028.7|67008.7|67063.1|67043.1|67005.7|66985.7|692
1646219400000|2022-03-02 11:10:00|67027|67007|67031|67011|67058|67038|67021.3|67001.3|693
1646219700000|2022-03-02 11:15:00|67030.7|67010.7|67081.4|67061.4|67095.9|67075.9|67030.7|67010.7|723
1646220000000|2022-03-02 11:20:00|67081.9|67061.9|67027.1|67007.1|67084.5|67064.5|67022.7|67002.7|680
1646220300000|2022-03-02 11:25:00|67026.1|67011.1|67054|67034|67062.1|67044.5|67024.9|67005.8|672
1646220600000|2022-03-02 11:30:00|67053.4|67033.4|67062.8|67042.8|67071.4|67051.4|67021.8|67001.8|711
1646220900000|2022-03-02 11:35:00|67062.7|67042.7|67063|67043|67073.3|67053.3|67031.8|67015.1|720
1646221200000|2022-03-02 11:40:00|67064.3|67044.3|67088.3|67068.3|67113.6|67093.6|67058|67038.8|678
1646221500000|2022-03-02 11:45:00|67088.7|67068.7|67064|67044|67093|67073|67058.2|67039|664
1646221800000|2022-03-02 11:50:00|67063.9|67043.9|67073.2|67053.2|67081.9|67063|67049.5|67029.5|660
1646222100000|2022-03-02 11:55:00|67071.8|67051.8|67025.4|67005.4|67078.5|67058.5|67014.8|66994.8|728
1646222400000|2022-03-02 12:00:00|67028.3|67008.3|67026|67006|67057.8|67037.8|67023.5|67004.6|695
1646222700000|2022-03-02 12:05:00|67022.1|67002.1|67004|66984|67029.6|67011.9|66999.5|66981.7|706
1646223000000|2022-03-02 12:10:00|67003.9|66983.9|66976|66956|67020.1|67000.1|66944.3|66924.8|683
1646223300000|2022-03-02 12:15:00|66975.5|66955.5|66998.1|66978.1|67006|66986|66963.2|66943.2|736
1646223600000|2022-03-02 12:20:00|66998.3|66978.3|66986.6|66966.6|67021.4|67001.4|66986.1|66966.1|709
1646223900000|2022-03-02 12:25:00|66988.6|66968.6|66943.7|66923.7|66992.3|66972.3|66940.9|66923|680
1646224200000|2022-03-02 12:30:00|66939.6|66924.6|66984.6|66964.6|66990.8|66972.4|66939.4|66922.4|758
1646224500000|2022-03-02 12:35:00|66985.9|66965.9|67009.5|66989.5|67012.2|66994.2|66977.4|66957.4|678
1646224800000|2022-03-02 12:40:00|67006.8|66991.8|67037.1|67017.1|67043.3|67023.3|66995.3|66975.3|708
1646225100000|2022-03-02 12:45:00|67037.3|67017.3|67002.5|66982.5|67043.6|67025.5|66998|66978|713
1646225400000|2022-03-02 12:50:00|67003.1|66983.1|67000.3|66980.3|67009.5|66989.5|66972.3|66954.3|684
1646225700000|2022-03-02 12:55:00|66999.3|66979.3|66919.1|66899.1|67005.1|66985.1|66905.3|66885.3|764
1646226000000|2022-03-02 13:00:00|66919.3|66899.3|66981.8|66961.8|66991.4|66973.3|66919.3|66899.3|738
1646226300000|2022-03-02 13:05:00|66979.9|66959.9|66990.6|66970.6|67003.3|66983.3|66969.9|66951.2|704
1646226600000|2022-03-02 13:10:00|66990.4|66970.4|66982.4|66962.4|67014.6|66998.8|66969.4|66950.1|681
1646226900000|2022-03-02 13:15:00|66975.3|66953|67010.8|66990.8|67033.9|67015.2|66971.7|66944.4|775
1646227200000|2022-03-02 13:20:00|66997.7|66977.7|67040.1|67020.1|67042.6|67025|66993.4|66973.4|745
1646227500000|2022-03-02 13:25:00|67038.7|67023.7|67045.3|67030.3|67059.1|67040.7|67017.2|67002.2|683
1646227800000|2022-03-02 13:30:00|67047.9|67027.9|67043.8|67028.8|67053|67035.6|67006.1|66986.6|779
1646228100000|2022-03-02 13:35:00|67044.5|67029.5|67061.4|67041.4|67068.9|67050.6|67029.7|67012.1|758
1646228400000|2022-03-02 13:40:00|67060.3|67040.3|67070.7|67055.7|67093.9|67076.9|67057.1|67038|744
1646228700000|2022-03-02 13:45:00|67072.8|67052.8|67029|67009|67072.8|67056.8|67026.2|67008.4|673
1646229000000|2022-03-02 13:50:00|67027.9|67012.9|66983.2|66968.2|67028.9|67013|66982.6|66967.6|695
1646229300000|2022-03-02 13:55:00|66981.2|66966.2|66993.3|66978.3|67005.4|66988.4|66960.3|66945.2|731
1646229600000|2022-03-02 14:00:00|66994.3|66979.3|67069.7|67054.7|67077.1|67060.4|66993.7|66978.7|725
1646229900000|2022-03-02 14:05:00|67072|67052|67099.6|67084.6|67121.7|67103.9|67042.5|67027.5|742
1646230200000|2022-03-02 14:10:00|67099.5|67084.5|67081.5|67061.5|67109.5|67094.5|67068.9|67053.1|699
1646230500000|2022-03-02 14:15:00|67080.2|67060.2|67050|67035|67107.8|67088.5|67050|67035|762
1646230800000|2022-03-02 14:20:00|67051.3|67036.3|67042.1|67022.1|67082.5|67066.5|67024.2|67005.3|724
1646231100000|2022-03-02 14:25:00|67042.9|67022.9|67027.6|67007.6|67065.8|67045.9|67027.2|67007.2|746
1646231400000|2022-03-02 14:30:00|67027.8|67007.8|67040.9|67020.9|67061.8|67044.5|67026|67007.8|761
1646231700000|2022-03-02 14:35:00|67040.8|67020.8|67106.7|67091.7|67112.7|67096.1|67040.8|67020.8|774
1646232000000|2022-03-02 14:40:00|67107.1|67092.1|67134.1|67114.1|67143.6|67125.8|67102.1|67086.3|782
1646232300000|2022-03-02 14:45:00|67134.3|67114.3|67146.4|67126.4|67174.3|67156.7|67128.6|67110|789
1646232600000|2022-03-02 14:50:00|67145.6|67125.6|67101|67081|67152.5|67134.4|67101|67081|752
1646232900000|2022-03-02 14:55:00|67095|67075|67069.6|67049.6|67095|67075|67030.8|67013.2|784
1646233200000|2022-03-02 15:00:00|67067|67052|67066.9|67046.9|67086.4|67066.4|67040|67020.8|787
1646233500000|2022-03-02 15:05:00|67067|67047|67084.3|67069.3|67108.3|67092.4|67048|67028|778
1646233800000|2022-03-02 15:10:00|67083.8|67068.8|67138.6|67118.6|67138.6|67121.1|67064|67044|784
1646234100000|2022-03-02 15:15:00|67137.9|67117.9|67130.4|67110.4|67151.8|67132.9|67111.2|67093.8|770
1646234400000|2022-03-02 15:20:00|67130.5|67110.5|67169.8|67149.8|67170.1|67152.4|67119.5|67099.5|751
1646234700000|2022-03-02 15:25:00|67169.4|67149.4|67072|67052|67192.7|67175|67045.7|67025.7|768
1646235000000|2022-03-02 15:30:00|67074.3|67054.3|67197.7|67177.7|67208.4|67188.4|67062.2|67042.2|840
1646235300000|2022-03-02 15:35:00|67196|67181|67201.9|67186.9|67226.9|67210.6|67192.5|67175.1|824
1646235600000|2022-03-02 15:40:00|67202.8|67187.8|67220.4|67205.4|67268.1|67249.3|67200|67184.9|808
1646235900000|2022-03-02 15:45:00|67220.2|67205.2|67268|67248|67292.7|67272.7|67209.8|67192.1|806
1646236200000|2022-03-02 15:50:00|67267.5|67247.5|67252.5|67232.5|67268.2|67249.3|67221.3|67201.3|802
1646236500000|2022-03-02 15:55:00|67248.3|67233.3|67218|67203|67263.8|67246.5|67209.1|67194.1|787
1646236800000|2022-03-02 16:00:00|67218.1|67203.1|67206.4|67186.4|67247.1|67229.7|67197.2|67177.8|821
1646237100000|2022-03-02 16:05:00|67205.5|67185.5|67108|67088|67221.8|67202.7|67090.1|67068.4|806
1646237400000|2022-03-02 16:10:00|67109.4|67089.4|67118|67098|67125.1|67105.1|67080.1|67060.1|774
1646237700000|2022-03-02 16:15:00|67117.9|67097.9|67124.4|67104.4|67141.8|67121.8|67106.5|67086.5|756
1646238000000|2022-03-02 16:20:00|67122.7|67102.7|67083.7|67063.7|67126.3|67106.3|67082.3|67063.7|764
1646238300000|2022-03-02 16:25:00|67082.8|67062.8|67101.6|67081.6|67112.9|67092.9|67071.7|67053.6|736
1646238600000|2022-03-02 16:30:00|67100.6|67080.6|66883.2|66863.2|67109.6|67089.6|66774|66754|827
1646238900000|2022-03-02 16:35:00|66885.2|66865.2|66969.3|66949.3|66997.6|66979.7|66879.8|66859.8|826
1646239200000|2022-03-02 16:40:00|66966|66946|67000.8|66980.8|67018.4|66999.7|66958.7|66938.7|795
1646239500000|2022-03-02 16:45:00|66999.2|66979.2|66979.8|66959.8|67023.6|67003.6|66968|66948|799
1646239800000|2022-03-02 16:50:00|66979.6|66959.6|66978.6|66958.6|66992.8|66972.8|66927.1|66907.1|790
1646240100000|2022-03-02 16:55:00|66978.4|66958.4|67019.8|66999.8|67021|67001|66961.4|66941.4|762
1646240400000|2022-03-02 17:00:00|67019.4|66999.4|67048.2|67028.2|67053.8|67035.5|67013.5|66993.5|751
1646240700000|2022-03-02 17:05:00|67048.3|67028.3|67080.1|67060.1|67103.9|67083.9|67047.2|67027.2|755
1646241000000|2022-03-02 17:10:00|67080.9|67060.9|67056.3|67036.3|67080.9|67060.9|67036.7|67016.7|759
1646241300000|2022-03-02 17:15:00|67056.5|67036.5|67078.1|67063.1|67081.2|67063.1|67037.7|67017.7|704
1646241600000|2022-03-02 17:20:00|67078.5|67063.5|67127.6|67107.6|67136.3|67116.3|67075.8|67055.8|703
1646241900000|2022-03-02 17:25:00|67128.3|67108.3|67116.6|67096.6|67140.9|67120.9|67102.9|67082.9|672
1646242200000|2022-03-02 17:30:00|67116.9|67096.9|67114.2|67094.2|67156.2|67136.2|67105.2|67085.2|712
1646242500000|2022-03-02 17:35:00|67116.6|67096.6|67095.9|67075.9|67117.3|67098.1|67086.2|67066.2|655
1646242800000|2022-03-02 17:40:00|67095.3|67075.3|67070.6|67050.6|67095.9|67075.9|67065.1|67046.9|596
1646243100000|2022-03-02 17:45:00|67070.5|67050.5|67055.1|67035.1|67071|67051|67048.6|67031.2|518
1646243400000|2022-03-02 17:50:00|67053.7|67033.7|67036.9|67016.9|67082.9|67063.4|67036.5|67016.5|589
1646243700000|2022-03-02 17:55:00|67036.4|67016.4|67010.7|66990.7|67054.4|67035.1|67004.8|66985.1|638
1646244000000|2022-03-02 18:00:00|67010.4|66990.4|67003.6|66983.6|67025.7|67007.1|67000.4|66981.7|587
1646244300000|2022-03-02 18:05:00|67003.4|66983.4|66938.1|66918.1|67003.8|66983.8|66935.2|66917.2|667
1646244600000|2022-03-02 18:10:00|66938.4|66918.4|66932|66912|66956.2|66936.2|66924.7|66904.7|650
1646244900000|2022-03-02 18:15:00|66932.4|66912.4|66955.5|66935.5|66957|66937|66921.4|66901.4|612
1646245200000|2022-03-02 18:20:00|66955.2|66935.2|66959|66939|66959|66941.1|66927.9|66909.7|586
1646245500000|2022-03-02 18:25:00|66958.8|66938.8|66937.3|66917.3|66968.4|66949.8|66934.4|66914.4|630
1646245800000|2022-03-02 18:30:00|66938.2|66918.2|66883.3|66863.3|66940.9|66920.9|66878.5|66860.9|608
1646246100000|2022-03-02 18:35:00|66883.1|66863.1|66857.8|66837.8|66888.2|66871.1|66843.8|66826.5|704
1646246400000|2022-03-02 18:40:00|66857.6|66837.6|66849.3|66829.3|66874.1|66855.7|66836.1|66819|606
1646246700000|2022-03-02 18:45:00|66849.6|66829.6|66874|66854|66877.2|66859.2|66848.3|66828.3|618
1646247000000|2022-03-02 18:50:00|66873.9|66853.9|66858.5|66838.5|66879.8|66859.8|66849.5|66829.5|661
1646247300000|2022-03-02 18:55:00|66858.8|66838.8|66858.9|66838.9|66863.5|66844.3|66846.5|66826.5|664
1646247600000|2022-03-02 19:00:00|66859.4|66839.4|66858.6|66838.6|66884.4|66865.4|66855.9|66836.7|652
1646247900000|2022-03-02 19:05:00|66858.8|66838.8|66826|66806|66864.9|66844.9|66820.7|66800.7|658
1646248200000|2022-03-02 19:10:00|66823.1|66803.1|66840.6|66820.6|66850.3|66830.3|66819.3|66801.6|597
1646248500000|2022-03-02 19:15:00|66840|66820|66836|66816|66841.9|66824.3|66822.3|66803.8|555
1646248800000|2022-03-02 19:20:00|66835.7|66815.7|66829.5|66814.5|66835.7|66815.7|66823.5|66805.3|478
1646249100000|2022-03-02 19:25:00|66828.8|66813.8|66847.9|66827.9|66875.5|66859.4|66828.7|66812|579
1646249400000|2022-03-02 19:30:00|66847.3|66827.3|66843.9|66823.9|66865.1|66845.1|66842.7|66822.7|575
1646249700000|2022-03-02 19:35:00|66843.7|66823.7|66850.2|66830.2|66851.6|66834.2|66829.4|66809.4|506
1646250000000|2022-03-02 19:40:00|66849.4|66829.4|66858|66838|66876.2|66858.8|66845.3|66827.6|549
1646250300000|2022-03-02 19:45:00|66858.3|66838.3|66871.4|66851.4|66891.8|66871.8|66857.7|66838.1|531
1646250600000|2022-03-02 19:50:00|66868.3|66848.3|66887.4|66867.4|66893.3|66875.3|66851.7|66833.1|649
1646250900000|2022-03-02 19:55:00|66886.5|66866.5|66880.1|66860.1|66926.4|66908.5|66876.1|66856.1|714
1646251200000|2022-03-02 20:00:00|66880.7|66860.7|66856.2|66836.2|66880.7|66860.7|66842.9|66822.9|664
1646251500000|2022-03-02 20:05:00|66857.3|66837.3|66855.1|66835.1|66868.7|66848.8|66847.6|66830.4|587
1646251800000|2022-03-02 20:10:00|66855.2|66835.2|66908.3|66888.3|66908.3|66888.3|66850.3|66833|606
1646252100000|2022-03-02 20:15:00|66907.6|66887.6|66874.2|66854.2|66908.9|66888.9|66870.1|66853.4|645
1646252400000|2022-03-02 20:20:00|66875.4|66855.4|66880.4|66860.4|66897.9|66877.9|66874.3|66855.4|626
1646252700000|2022-03-02 20:25:00|66879.4|66859.4|66875.6|66855.6|66895.6|66875.6|66870.4|66850.4|604
1646253000000|2022-03-02 20:30:00|66874.2|66854.2|66891.2|66871.2|66893.1|66873.1|66870.6|66851.5|605
1646253300000|2022-03-02 20:35:00|66890.6|66870.6|66915.8|66895.8|66916.1|66896.1|66882.7|66862.7|599
1646253600000|2022-03-02 20:40:00|66914.5|66894.5|66910.2|66890.2|66915.2|66896.2|66901.4|66881.9|608
1646253900000|2022-03-02 20:45:00|66910.1|66890.1|66921.1|66901.1|66921.4|66901.8|66902.9|66884.1|575
1646254200000|2022-03-02 20:50:00|66921|66901|66900.8|66880.8|66921|66901|66886.4|66867.6|658
1646254500000|2022-03-02 20:55:00|66900.9|66880.9|66861.2|66841.2|66905.5|66885.5|66853.8|66833.8|695
1646254800000|2022-03-02 21:00:00|66864.4|66844.4|66860|66840|66880.3|66860.3|66849.2|66829.2|514
1646255100000|2022-03-02 21:05:00|66859.9|66839.9|66890.2|66870.2|66897|66877.7|66858|66838|431
1646255400000|2022-03-02 21:10:00|66889.9|66869.9|66886.2|66866.2|66890.9|66870.9|66882.8|66862.8|363
1646255700000|2022-03-02 21:15:00|66885.9|66865.9|66880.8|66860.8|66889.2|66869.2|66878.5|66858.5|229
1646256000000|2022-03-02 21:20:00|66880.2|66860.2|66893.5|66873.5|66901.7|66881.7|66880.2|66860.2|232
1646256300000|2022-03-02 21:25:00|66893.4|66873.4|66893|66873|66900.2|66881|66886.9|66870|262
1646256600000|2022-03-02 21:30:00|66890.9|66875.9|66886.2|66866.2|66897.1|66877.1|66881.2|66861.2|341
1646256900000|2022-03-02 21:35:00|66886.3|66866.3|66903.2|66883.2|66910.2|66890.2|66885.2|66865.2|390
1646257200000|2022-03-02 21:40:00|66903|66883|66906.9|66886.9|66907.1|66887.1|66898.3|66878.3|496
1646257500000|2022-03-02 21:45:00|66907.3|66887.3|66887.7|66867.7|66907.3|66887.3|66884.2|66864.2|375
1646257800000|2022-03-02 21:50:00|66886.9|66866.9|66882.7|66862.7|66888.8|66868.1|66879.2|66859.2|290
1646258100000|2022-03-02 21:55:00|66882.4|66862.4|66932|66895.2|66952.7|66899.5|66882.4|66853.7|363
1646258400000|2022-03-02 22:00:00|66935.3|66898.5|66936.9|66883|66963.2|66920.6|66919.7|66858.9|97
1646258700000|2022-03-02 22:05:00|66936.4|66883.5|66946.3|66869.7|66946.8|66888.1|66934.1|66868.6|127
1646259000000|2022-03-02 22:10:00|66961.5|66862.5|66950.9|66866.6|66972.4|66909.6|66930.3|66841.1|141
1646259300000|2022-03-02 22:15:00|66949.7|66868.1|66951.7|66874.8|66962.5|66884.6|66931|66858.3|140
1646259600000|2022-03-02 22:20:00|66953.1|66873.7|66943.9|66880.6|66959.9|66891.9|66919.7|66857.9|157
1646259900000|2022-03-02 22:25:00|66933.9|66882.6|66930.2|66884.3|66957.3|66901.8|66923.1|66865.6|268
1646260200000|2022-03-02 22:30:00|66922.7|66893|66935.8|66912.9|66948.6|66912.9|66908.1|66868|388
1646260500000|2022-03-02 22:35:00|66933.9|66910.6|66934.5|66898.4|66946.5|66911.6|66913.3|66874.7|661
1646260800000|2022-03-02 22:40:00|66925.1|66905.1|66938.6|66906.4|66953.5|66919.6|66924.8|66884.5|477
1646261100000|2022-03-02 22:45:00|66941.1|66902|66928.1|66891|66963.1|66914|66920.6|66875.2|437
1646261400000|2022-03-02 22:50:00|66927.7|66891.9|66944|66895.7|66949.4|66911.4|66920.8|66877.4|208
1646261700000|2022-03-02 22:55:00|66940.7|66898.6|66918.9|66892.4|66966|66916|66917.8|66846.3|412
1646262000000|2022-03-02 23:00:00|66926.2|66882.5|66917.6|66888.1|66953.6|66901.7|66913.1|66866.7|718
1646262300000|2022-03-02 23:05:00|66917|66888.3|66910.5|66885.2|66945.9|66893.5|66906|66861.2|635
1646262600000|2022-03-02 23:10:00|66913.3|66880.6|66916.6|66892.1|66932.2|66896.5|66901.5|66872.2|461
1646262900000|2022-03-02 23:15:00|66924.8|66887.9|66939.3|66914|66942.4|66914.9|66914.4|66887.9|567
1646263200000|2022-03-02 23:20:00|66937.9|66915.7|66947.4|66924.4|66954.2|66930.4|66937.3|66910.3|485
1646263500000|2022-03-02 23:25:00|66947.3|66923.1|66968.3|66944.4|66971.9|66948.9|66943.4|66919.4|478
1646263800000|2022-03-02 23:30:00|66968|66947.3|66951.4|66927.1|66968|66947.3|66948.4|66926.6|452
1646264100000|2022-03-02 23:35:00|66951.7|66927.5|66945.6|66923.6|66953.6|66931.8|66940.6|66918.8|492
1646264400000|2022-03-02 23:40:00|66945.7|66922.5|66950.9|66930.1|66956.3|66931.1|66943.2|66918.4|429
1646264700000|2022-03-02 23:45:00|66951.7|66929.6|66930.5|66908.2|66957|66933.2|66929.3|66907.3|445
1646265000000|2022-03-02 23:50:00|66930.2|66907.9|66939|66915.2|66939.7|66917.4|66922.9|66890.1|511
1646265300000|2022-03-02 23:55:00|66938.8|66915.3|66959|66937.2|66963.9|66942.2|66937.9|66914.3|539
1646265600000|2022-03-03 00:00:00|66958.1|66938.1|66947.8|66927.3|66958.5|66938.5|66942.4|66921.5|538
1646265900000|2022-03-03 00:05:00|66947.5|66927.5|66963.8|66940.3|66972.1|66951.6|66942.1|66922.1|466
1646266200000|2022-03-03 00:10:00|66963.3|66940.6|66953.6|66933.6|66963.3|66941|66940.8|66920.3|477
1646266500000|2022-03-03 00:15:00|66953.7|66933.7|66951.2|66931.2|66966.9|66945|66949.6|66928.8|404
1646266800000|2022-03-03 00:20:00|66950.9|66930.9|66981.6|66961.6|66984.6|66962.9|66940.8|66918.9|416
1646267100000|2022-03-03 00:25:00|66981.3|66961.3|66999.6|66979.6|67000.9|66980.9|66975|66955|469
1646267400000|2022-03-03 00:30:00|67000.1|66979.3|67021.7|67001.7|67023.9|67003.4|66996.1|66975.9|376
1646267700000|2022-03-03 00:35:00|67021.6|67001.6|67002.6|66982.6|67029.3|67009.3|67002.1|66981.7|359
1646268000000|2022-03-03 00:40:00|67002.5|66982.5|67005.4|66985.4|67012.9|66992.8|67001.4|66980.9|324
1646268300000|2022-03-03 00:45:00|67005.6|66985.6|67006.1|66986.1|67016|66996|67004|66983.8|368
1646268600000|2022-03-03 00:50:00|67006|66986|67011.7|66991.7|67013.2|66992.7|67002.1|66982.1|395
1646268900000|2022-03-03 00:55:00|67016|66996|67021.4|67000.3|67023.2|67003.2|67010.4|66990.4|414
1646269200000|2022-03-03 01:00:00|67016.5|66996.5|67026.6|67006.6|67035.2|67015.2|67010|66990|475
1646269500000|2022-03-03 01:05:00|67026.2|67006.2|67041.9|67021.9|67068|67047.4|67022.1|67002.1|618
1646269800000|2022-03-03 01:10:00|67042.6|67022.6|67058.1|67038.1|67062.1|67042.1|67037.6|67017.6|585
1646270100000|2022-03-03 01:15:00|67057.2|67037.2|67038.1|67018.1|67061.5|67041.5|67036.1|67016.1|541
1646270400000|2022-03-03 01:20:00|67037.8|67017.8|67037.7|67017.7|67050|67030|67030.5|67010.5|485
1646270700000|2022-03-03 01:25:00|67037.8|67017.8|67040.3|67020.3|67046|67026|67036|67016|481
1646271000000|2022-03-03 01:30:00|67040.4|67020.4|67018.8|66998.8|67041.1|67021.1|67015.2|66995.2|509
1646271300000|2022-03-03 01:35:00|67018.7|66998.7|67047|67026.8|67047.9|67027.9|67018|66998|483
1646271600000|2022-03-03 01:40:00|67045.9|67025.9|67033.1|67013.1|67046.6|67026.6|67029.5|67008.1|500
1646271900000|2022-03-03 01:45:00|67033.4|67013.4|67049.7|67029.7|67060.1|67039.1|67033.4|67013.4|571
1646272200000|2022-03-03 01:50:00|67052.1|67032.1|67051.2|67031.2|67060|67040|67044.7|67024.7|543
1646272500000|2022-03-03 01:55:00|67051.3|67031.3|67046|67026|67053.1|67033.1|67022.4|67002.4|553
1646272800000|2022-03-03 02:00:00|67046.4|67025.3|67078.5|67058.5|67078.8|67058.8|67029.8|67009.8|592
1646273100000|2022-03-03 02:05:00|67078.2|67058.2|67075.1|67055.1|67092.3|67072.3|67062.9|67041.5|558
1646273400000|2022-03-03 02:10:00|67075.2|67055.2|67062.4|67041.6|67088.6|67068.6|67062.1|67041.6|511
1646273700000|2022-03-03 02:15:00|67064|67044|67068.8|67048.8|67081.1|67061.1|67061.7|67041.7|504
1646274000000|2022-03-03 02:20:00|67067.8|67047.8|67050.3|67030.3|67069.1|67049.1|67050|67030|511
1646274300000|2022-03-03 02:25:00|67050.5|67030.5|67032.7|67012.7|67053.7|67033.4|67030.6|67010.6|491
1646274600000|2022-03-03 02:30:00|67033.4|67013.4|67013.1|66993.1|67033.4|67013.4|66995.9|66975.9|524
1646274900000|2022-03-03 02:35:00|67013|66993|67017|66997|67030.3|67010.3|66998.3|66978.3|562
1646275200000|2022-03-03 02:40:00|67016.9|66996.9|66999.2|66979.2|67018.4|66998.1|66998.3|66978.3|568
1646275500000|2022-03-03 02:45:00|66999.3|66979.3|67000|66980|67012.3|66992.3|66993.8|66973.8|473
1646275800000|2022-03-03 02:50:00|66998.7|66978.7|67003.2|66983.2|67006.4|66986.4|66992.5|66972.5|477
1646276100000|2022-03-03 02:55:00|67003.1|66983.1|67000.4|66980.4|67005.8|66985.8|66994.1|66974.1|499
1646276400000|2022-03-03 03:00:00|67000.3|66980.3|66998.1|66978.1|67008|66988|66993.9|66973.9|507
1646276700000|2022-03-03 03:05:00|66997.7|66977.7|67022|67002|67022.7|67002.7|66997.7|66977.7|463
1646277000000|2022-03-03 03:10:00|67021.7|67001.7|67031.2|67011.2|67039|67019|67020.2|67000.2|450
1646277300000|2022-03-03 03:15:00|67031.3|67011.3|67047.8|67027.8|67051.6|67031.6|67028.8|67008.8|476
1646277600000|2022-03-03 03:20:00|67048.3|67028.3|67035|67015|67048.3|67028.3|67034|67014|444
1646277900000|2022-03-03 03:25:00|67035.1|67015.1|67052.3|67032.3|67052.8|67032.8|67032.9|67012.9|462
1646278200000|2022-03-03 03:30:00|67053.7|67033.7|67051.2|67031.2|67054.7|67034.7|67043.3|67023.3|430
1646278500000|2022-03-03 03:35:00|67050.7|67030.7|67045.6|67025.6|67059.2|67039.2|67044.1|67024.1|460
1646278800000|2022-03-03 03:40:00|67045.4|67025.4|67053.3|67033.3|67056.7|67036.7|67045.4|67025.4|427
1646279100000|2022-03-03 03:45:00|67053.2|67033.2|67053|67033|67062.4|67042.4|67050.9|67030.9|439
1646279400000|2022-03-03 03:50:00|67053.3|67033.3|67051.4|67031.4|67059.5|67039.5|67047.4|67027.4|360
1646279700000|2022-03-03 03:55:00|67051|67031|67035.7|67015.7|67051.7|67031.7|67034.8|67014.8|363
1646280000000|2022-03-03 04:00:00|67035.8|67015.8|67015.7|66995.7|67036.9|67016.9|67012.8|66992.8|445
1646280300000|2022-03-03 04:05:00|67015.8|66995.8|67021.5|67001.5|67029|67009|67015.8|66995.8|462
1646280600000|2022-03-03 04:10:00|67021.4|67001.4|67025.9|67005.9|67031.5|67011.5|67019.6|66999.6|445
1646280900000|2022-03-03 04:15:00|67025.2|67005.2|67025.3|67005.3|67033|67013|67019.5|66999.5|390
1646281200000|2022-03-03 04:20:00|67025.4|67005.4|67035.5|67015.5|67039.9|67019.9|67020.5|67000.5|432
1646281500000|2022-03-03 04:25:00|67035.6|67015.6|67034.6|67014.6|67041.9|67021.9|67032.5|67012.5|408
1646281800000|2022-03-03 04:30:00|67034.9|67014.9|67047.9|67027.9|67049.1|67029.1|67034.2|67014.2|420
1646282100000|2022-03-03 04:35:00|67048.4|67028.4|67047.4|67027.4|67049.3|67029.3|67035.7|67015.7|443
1646282400000|2022-03-03 04:40:00|67047.5|67027.5|67040.8|67020.8|67050.2|67030.2|67037.3|67017.3|431
1646282700000|2022-03-03 04:45:00|67040.6|67020.6|67042.9|67022.9|67047.2|67027.2|67039.5|67019.5|415
1646283000000|2022-03-03 04:50:00|67042.1|67022.1|67038.7|67018.7|67043.8|67023.8|67031.9|67011.9|365
1646283300000|2022-03-03 04:55:00|67038.9|67018.9|67046.1|67026.1|67050|67030|67037.6|67017.6|411
1646283600000|2022-03-03 05:00:00|67045.8|67025.8|67037.9|67017.9|67046.9|67026.9|67035.5|67015.5|428
1646283900000|2022-03-03 05:05:00|67038.5|67018.5|67019.1|66999.1|67041.2|67021.2|67018.4|66998.4|430
1646284200000|2022-03-03 05:10:00|67019.7|66999.7|67011.5|66991.5|67020.4|67000.4|67010.1|66990.1|428
1646284500000|2022-03-03 05:15:00|67011.9|66991.9|67010.4|66990.4|67019.4|66999.4|67009.7|66989.7|447
1646284800000|2022-03-03 05:20:00|67010.1|66990.1|67009.4|66989.4|67012.3|66992.3|67004.4|66984.4|386
1646285100000|2022-03-03 05:25:00|67009.5|66989.5|67019.5|66999.5|67025.4|67005.4|67009|66989|413
1646285400000|2022-03-03 05:30:00|67019.6|66999.6|67017.3|66997.3|67021.6|67001.6|67015|66995|500
1646285700000|2022-03-03 05:35:00|67018|66998|67019.1|66999.1|67025.1|67005.1|67015.4|66995.4|416
1646286000000|2022-03-03 05:40:00|67018.9|66998.9|67015.6|66995.6|67019.3|66999.3|67012.1|66992.1|341
1646286300000|2022-03-03 05:45:00|67015.2|66995.2|67014.7|66994.7|67017.2|66997.2|67011.9|66991.9|390
1646286600000|2022-03-03 05:50:00|67014.8|66994.8|67019.7|66999.7|67020.7|67000.7|67007.5|66987.5|391
1646286900000|2022-03-03 05:55:00|67020|67000|67022.6|67002.6|67025.1|67005.1|67011.9|66991.9|462
1646287200000|2022-03-03 06:00:00|67023|67003|67010.4|66990.4|67023.5|67003.5|67009.3|66989.3|346
1646287500000|2022-03-03 06:05:00|67010.2|66990.2|67056.4|67036.4|67065.3|67045.3|67006|66986|504
1646287800000|2022-03-03 06:10:00|67056.3|67036.3|67035.7|67015.7|67061|67041|67033.8|67013.8|502
1646288100000|2022-03-03 06:15:00|67035.8|67015.8|67039.3|67019.3|67041.9|67021.9|67023.4|67003.4|502
1646288400000|2022-03-03 06:20:00|67039.2|67019.2|67055.1|67035.1|67060.6|67040.6|67032.1|67014|482
1646288700000|2022-03-03 06:25:00|67055.5|67035.5|67049.3|67029.3|67060.9|67042.7|67039.2|67023.9|465
1646289000000|2022-03-03 06:30:00|67049.2|67029.2|67048.7|67028.7|67070.9|67051|67046.4|67028.7|457
1646289300000|2022-03-03 06:35:00|67048.8|67028.8|67034.6|67014.6|67052.1|67033.7|67029.1|67010|420
1646289600000|2022-03-03 06:40:00|67034.1|67014.1|67034.6|67014.6|67043.9|67024.4|67018.7|66999.3|457
1646289900000|2022-03-03 06:45:00|67034.3|67014.3|67024.7|67004.7|67036.2|67019.6|67019.5|67002.8|478
1646290200000|2022-03-03 06:50:00|67024.5|67004.5|67016.8|66996.8|67033.1|67013.7|67008.7|66992|504
1646290500000|2022-03-03 06:55:00|67017|66997|67006.7|66986.7|67018.8|67001|66991.2|66974.2|617
1646290800000|2022-03-03 07:00:00|67007.3|66987.3|67012.9|66992.9|67014.3|66996.2|66997.5|66977.6|515
1646291100000|2022-03-03 07:05:00|67012.4|66992.4|67001.9|66986.9|67017.8|66997.8|66995.7|66978.6|476
1646291400000|2022-03-03 07:10:00|67001.8|66986.8|67032.4|67012.4|67032.4|67012.4|67000.2|66982.7|534
1646291700000|2022-03-03 07:15:00|67033.4|67013.4|67063.9|67043.9|67065|67047.5|67030.8|67012.4|598
1646292000000|2022-03-03 07:20:00|67064|67044|67050.3|67030.3|67064|67046.6|67043|67027|496
1646292300000|2022-03-03 07:25:00|67046.8|67031.8|67031.1|67011.1|67050.3|67031.8|67019.9|67002.7|568
1646292600000|2022-03-03 07:30:00|67031|67011|67050.3|67030.3|67061.8|67045|67027.8|67010.6|513
1646292900000|2022-03-03 07:35:00|67050|67030|67046.9|67026.9|67062.3|67045.5|67039.1|67021.1|562
1646293200000|2022-03-03 07:40:00|67047|67027|67043.3|67028.3|67059.6|67042.5|67029.6|67012.1|555
1646293500000|2022-03-03 07:45:00|67044.2|67029.2|67071.8|67056.8|67087.8|67070.4|67043|67028|645
1646293800000|2022-03-03 07:50:00|67074.3|67054.3|67064.4|67049.4|67083.5|67066.4|67064.4|67047.3|575
1646294100000|2022-03-03 07:55:00|67068|67048|67047.5|67032.5|67068.6|67051.1|67028.9|67009|659
1646294400000|2022-03-03 08:00:00|67047|67032|67086.4|67071.4|67089.8|67072.7|67047|67030.2|661
1646294700000|2022-03-03 08:05:00|67086.7|67071.7|67072.2|67057.2|67100.5|67082.8|67070.6|67054.4|650
1646295000000|2022-03-03 08:10:00|67071.8|67056.8|67071.5|67056.5|67078.6|67060.8|67036.9|67019.1|700
1646295300000|2022-03-03 08:15:00|67071.8|67056.8|67058|67038|67077.9|67060.6|67046.2|67028|687
1646295600000|2022-03-03 08:20:00|67055.2|67040.2|67047.4|67027.4|67071.2|67053.8|67044.6|67026.7|690
1646295900000|2022-03-03 08:25:00|67044.3|67029.3|67060.9|67045.9|67063.4|67048.4|67032.2|67016.8|688
1646296200000|2022-03-03 08:30:00|67061.8|67046.8|67099|67084|67112.8|67092.8|67048.4|67032.3|650
1646296500000|2022-03-03 08:35:00|67100.3|67085.3|67076.8|67061.8|67102.6|67086.4|67067.1|67047.6|676
1646296800000|2022-03-03 08:40:00|67077|67062|67088.2|67068.2|67091.6|67074.4|67069.5|67052.6|677
1646297100000|2022-03-03 08:45:00|67085.3|67070.3|67131.2|67111.2|67140.5|67123.9|67073|67054.4|706
1646297400000|2022-03-03 08:50:00|67132.1|67112.1|67108.1|67093.1|67142.1|67124.4|67102.9|67086|716
1646297700000|2022-03-03 08:55:00|67109.7|67089.7|67088.2|67068.2|67110.4|67091.7|67071.4|67056.4|701
1646298000000|2022-03-03 09:00:00|67087.9|67067.9|67092.1|67072.1|67098.7|67080.2|67061.8|67046|728
1646298300000|2022-03-03 09:05:00|67092|67072|67138.1|67123.1|67139.3|67123.7|67089.1|67071.3|710
1646298600000|2022-03-03 09:10:00|67137|67122|67117.7|67102.7|67139.8|67124.4|67111.1|67096.1|646
1646298900000|2022-03-03 09:15:00|67116.9|67101.9|67139.3|67124.3|67150.7|67132.7|67111.6|67096.3|709
1646299200000|2022-03-03 09:20:00|67139.5|67124.5|67146.5|67126.5|67179.3|67159.3|67139.5|67122.8|693
1646299500000|2022-03-03 09:25:00|67145.9|67130.9|67191.4|67171.4|67191.9|67171.9|67145.2|67130.2|724
1646299800000|2022-03-03 09:30:00|67192|67172|67181.9|67161.9|67193.1|67173.4|67159|67141.2|689
1646300100000|2022-03-03 09:35:00|67181.7|67161.7|67197.4|67177.4|67197.7|67179|67156.6|67139.1|676
1646300400000|2022-03-03 09:40:00|67192.8|67177.8|67190.7|67175.7|67206.3|67191|67180.2|67163.3|689
1646300700000|2022-03-03 09:45:00|67190.8|67175.8|67172|67152|67196.5|67178.3|67162.4|67145.1|670
1646301000000|2022-03-03 09:50:00|67171.3|67151.3|67135.8|67120.8|67172.8|67155.6|67130.2|67112.1|678
1646301300000|2022-03-03 09:55:00|67135.7|67120.7|67158.4|67138.4|67180.1|67160.1|67133.3|67117.3|716
1646301600000|2022-03-03 10:00:00|67158.2|67138.2|67136.3|67116.3|67171.1|67154.2|67133|67116.3|660
1646301900000|2022-03-03 10:05:00|67133.3|67118.3|67141.8|67121.8|67150.7|67133.1|67130.1|67114|685
1646302200000|2022-03-03 10:10:00|67139.8|67119.8|67129.5|67109.5|67141.6|67121.6|67126|67108.7|574
1646302500000|2022-03-03 10:15:00|67129.8|67109.8|67119.6|67104.6|67132.9|67115.1|67113|67096.5|624
1646302800000|2022-03-03 10:20:00|67119.7|67104.7|67122.7|67102.7|67123.9|67108.7|67113.1|67096.6|577
1646303100000|2022-03-03 10:25:00|67123.5|67103.5|67118.9|67103.9|67127|67107|67107.9|67090.8|491
1646303400000|2022-03-03 10:30:00|67119|67104|67099.3|67084.3|67131|67113.5|67098.3|67083.3|621
1646303700000|2022-03-03 10:35:00|67099.1|67084.1|67088.3|67073.3|67104.6|67087.7|67078.8|67063.8|645
1646304000000|2022-03-03 10:40:00|67087.9|67072.9|67077.3|67062.3|67094.4|67078.2|67070.8|67055.8|580
1646304300000|2022-03-03 10:45:00|67077.2|67062.2|67102.1|67087.1|67108.5|67091.1|67076.7|67061.7|547
1646304600000|2022-03-03 10:50:00|67101.7|67086.7|67109.1|67089.1|67121.7|67105.4|67101.7|67084.4|552
1646304900000|2022-03-03 10:55:00|67109.4|67089.4|67119.1|67104.1|67136.1|67117.8|67105.1|67086.3|619
1646305200000|2022-03-03 11:00:00|67119.3|67104.3|67137.3|67117.3|67145.7|67127.3|67118.3|67100.8|600
1646305500000|2022-03-03 11:05:00|67137.2|67117.2|67143.2|67128.2|67151.5|67134.7|67131.6|67112.8|634
1646305800000|2022-03-03 11:10:00|67142.9|67127.9|67156.6|67136.6|67159.9|67143|67141.8|67125.2|573
1646306100000|2022-03-03 11:15:00|67156.3|67136.3|67152.5|67137.5|67170.8|67154.1|67147.7|67131.2|644
1646306400000|2022-03-03 11:20:00|67152.2|67137.2|67136.1|67121.1|67163.3|67147.7|67131.3|67116.3|552
1646306700000|2022-03-03 11:25:00|67136|67121|67134.5|67119.5|67155.7|67138|67128.6|67111.7|582
1646307000000|2022-03-03 11:30:00|67133.5|67118.5|67127.5|67112.5|67140.8|67125.8|67120.6|67105.5|624
1646307300000|2022-03-03 11:35:00|67127.6|67112.6|67156.7|67141.7|67157.3|67142.3|67126.2|67108.8|657
1646307600000|2022-03-03 11:40:00|67156.8|67141.8|67135.9|67120.9|67169.7|67153|67135.1|67118.7|538
1646307900000|2022-03-03 11:45:00|67135.8|67120.8|67120.8|67100.8|67141.4|67126.4|67115|67097.2|667
1646308200000|2022-03-03 11:50:00|67121.4|67106.4|67126.1|67111.1|67128.4|67111.4|67113.5|67094.7|618
1646308500000|2022-03-03 11:55:00|67126.2|67111.2|67116.4|67101.4|67131.5|67116.5|67113.9|67093.9|631
1646308800000|2022-03-03 12:00:00|67116.5|67101.5|67105.3|67085.3|67132.7|67114.9|67087.2|67070.5|651
1646309100000|2022-03-03 12:05:00|67102.1|67087.1|67114.4|67094.4|67115.3|67099|67083.2|67068.2|638
1646309400000|2022-03-03 12:10:00|67114.8|67094.8|67105.1|67090.1|67127.7|67109|67101.8|67084.5|590
1646309700000|2022-03-03 12:15:00|67106.2|67091.2|67077.7|67057.7|67106.8|67091.2|67070.6|67050.6|617
1646310000000|2022-03-03 12:20:00|67077.5|67057.5|67070.9|67055.9|67080.6|67064.7|67054.1|67036.8|606
1646310300000|2022-03-03 12:25:00|67071.5|67056.5|67089.7|67069.7|67090.8|67073.4|67067|67049.1|572
1646310600000|2022-03-03 12:30:00|67089.5|67069.5|67080.3|67065.3|67093|67075.6|67061.7|67044.7|606
1646310900000|2022-03-03 12:35:00|67080.9|67065.9|67114.9|67099.9|67115.1|67100|67079.2|67063.6|664
1646311200000|2022-03-03 12:40:00|67114.6|67099.6|67098.5|67078.5|67118.4|67101.5|67095.3|67078|608
1646311500000|2022-03-03 12:45:00|67095.3|67080.3|67075.2|67060.2|67104.6|67084.6|67070.6|67052.7|633
1646311800000|2022-03-03 12:50:00|67075.5|67060.5|67133.7|67113.7|67140.8|67122.1|67071.2|67052.2|681
1646312100000|2022-03-03 12:55:00|67134.4|67114.4|67181.6|67166.6|67200.3|67183.9|67131.9|67114.2|749
1646312400000|2022-03-03 13:00:00|67181.7|67166.7|67173.7|67153.7|67192.1|67177.1|67165.8|67149.1|699
1646312700000|2022-03-03 13:05:00|67174.3|67154.3|67169|67149|67184.3|67168.2|67159.6|67140.3|681
1646313000000|2022-03-03 13:10:00|67166.8|67151.8|67181.6|67161.6|67192.6|67175.9|67163.9|67145.7|673
1646313300000|2022-03-03 13:15:00|67181.9|67161.9|67194.4|67179.4|67194.8|67179.4|67171|67156|612
1646313600000|2022-03-03 13:20:00|67194.1|67179.1|67171.4|67156.4|67203.2|67187|67156.5|67139.6|701
1646313900000|2022-03-03 13:25:00|67171.2|67156.2|67171.6|67151.6|67175.9|67160.9|67154.7|67138.9|670
1646314200000|2022-03-03 13:30:00|67171.5|67151.5|67182.5|67167.5|67194.4|67177.6|67159|67142.1|646
1646314500000|2022-03-03 13:35:00|67184.4|67169.4|67169.2|67154.2|67186|67171|67152.8|67136.4|711
1646314800000|2022-03-03 13:40:00|67167.5|67152.5|67154.9|67139.9|67175.2|67159|67135.9|67118.9|719
1646315100000|2022-03-03 13:45:00|67155|67140|67217.3|67197.3|67232.7|67212.7|67138|67121.9|733
1646315400000|2022-03-03 13:50:00|67216.5|67196.5|67209.6|67194.6|67246.8|67229.2|67190|67173.2|742
1646315700000|2022-03-03 13:55:00|67209.3|67194.3|67120.3|67100.3|67215|67200|67106.7|67086.7|744
1646316000000|2022-03-03 14:00:00|67120.6|67100.6|67128.9|67113.9|67146.2|67129.9|67061.2|67041.9|784
1646316300000|2022-03-03 14:05:00|67131.4|67111.4|67121.5|67101.5|67187.4|67167.4|67115.2|67096.5|796
1646316600000|2022-03-03 14:10:00|67118.5|67103.5|67098.6|67083.6|67130.5|67110.5|67074.5|67055.7|772
1646316900000|2022-03-03 14:15:00|67098.7|67083.7|67086.6|67066.6|67114.8|67097.9|67078.2|67060.7|730
1646317200000|2022-03-03 14:20:00|67086.5|67066.5|67110.8|67090.8|67131.3|67114.6|67085.9|67065.9|702
1646317500000|2022-03-03 14:25:00|67110.3|67090.3|67099.8|67079.8|67117.6|67100.6|67075.9|67059.3|711
1646317800000|2022-03-03 14:30:00|67099.1|67079.1|67083.4|67063.4|67121.2|67101.6|67079.9|67061.3|750
1646318100000|2022-03-03 14:35:00|67082.5|67062.5|67103|67083|67115|67096.2|67076.4|67058|741
1646318400000|2022-03-03 14:40:00|67103.2|67083.2|67103.2|67083.2|67113.6|67095.7|67078.5|67059.8|742
1646318700000|2022-03-03 14:45:00|67103.9|67083.9|67150.2|67130.2|67172.2|67152.2|67090|67073.7|774
1646319000000|2022-03-03 14:50:00|67149.7|67129.7|67131.9|67116.9|67156.6|67136.9|67122|67103.7|763
1646319300000|2022-03-03 14:55:00|67134.1|67119.1|67154.2|67134.2|67168.5|67149.7|67131.8|67113.8|735
1646319600000|2022-03-03 15:00:00|67151|67131|67181.4|67161.4|67182|67162|67113.2|67086.6|788
1646319900000|2022-03-03 15:05:00|67181.3|67161.3|67156.1|67136.1|67189|67169|67124.4|67106.6|751
1646320200000|2022-03-03 15:10:00|67155.6|67135.6|67159.5|67139.5|67169.1|67149.1|67135.4|67116.2|766
1646320500000|2022-03-03 15:15:00|67159.9|67139.9|67171.4|67151.4|67178|67158|67126.8|67109.3|711
1646320800000|2022-03-03 15:20:00|67169.9|67149.9|67241.5|67221.5|67258.9|67238.9|67169.8|67149.8|763
1646321100000|2022-03-03 15:25:00|67242.4|67222.4|67255|67235|67255|67238.1|67211.2|67191.2|740
1646321400000|2022-03-03 15:30:00|67254.4|67234.4|67265.4|67245.4|67273.8|67254.8|67231.6|67211.6|731
1646321700000|2022-03-03 15:35:00|67266.4|67246.4|67251.5|67231.5|67287.6|67267.6|67246.7|67226.7|719
1646322000000|2022-03-03 15:40:00|67251.9|67231.9|67243.4|67223.4|67268.7|67248.7|67235.2|67217.1|713
1646322300000|2022-03-03 15:45:00|67242.8|67222.8|67246.4|67226.4|67256.6|67236.6|67237.2|67217.2|746
1646322600000|2022-03-03 15:50:00|67246.1|67226.1|67248.7|67228.7|67261.7|67241.7|67223.6|67203.6|728
1646322900000|2022-03-03 15:55:00|67248.6|67228.6|67261.9|67246.9|67271.4|67252.2|67247.4|67227.4|765
1646323200000|2022-03-03 16:00:00|67265.3|67245.3|67255.5|67235.5|67269.3|67249.6|67242.3|67225.1|717
1646323500000|2022-03-03 16:05:00|67255.4|67235.4|67328.4|67308.4|67346.9|67326.9|67249.1|67231.2|794
1646323800000|2022-03-03 16:10:00|67330.6|67310.6|67400.2|67380.2|67400.2|67380.2|67308.2|67288.2|749
1646324100000|2022-03-03 16:15:00|67400.6|67380.6|67362.2|67342.2|67408.7|67388.7|67349.1|67329.1|766
1646324400000|2022-03-03 16:20:00|67360.3|67340.3|67327.6|67307.6|67364.5|67344.5|67317.5|67297.5|732
1646324700000|2022-03-03 16:25:00|67326.7|67306.7|67343.8|67323.8|67355.2|67335.2|67322|67302.6|743
1646325000000|2022-03-03 16:30:00|67344.6|67324.6|67314|67294|67352.2|67332.2|67309.8|67289.8|714
1646325300000|2022-03-03 16:35:00|67314.3|67294.3|67343.1|67323.1|67349.8|67329.8|67300|67284.3|715
1646325600000|2022-03-03 16:40:00|67343.9|67323.9|67323.9|67303.9|67353.6|67333.6|67310.9|67290.9|717
1646325900000|2022-03-03 16:45:00|67324.7|67304.7|67326.1|67306.1|67337.4|67317.4|67316.9|67296.9|658
1646326200000|2022-03-03 16:50:00|67323.8|67303.8|67303|67283|67333.5|67313.5|67294.2|67274.2|691
1646326500000|2022-03-03 16:55:00|67303.2|67283.2|67309.4|67289.4|67327.2|67307.2|67292.7|67272.7|750
1646326800000|2022-03-03 17:00:00|67309.3|67289.3|67329.5|67309.5|67338.8|67318.8|67306.8|67286.8|727
1646327100000|2022-03-03 17:05:00|67330.3|67310.3|67345.4|67325.4|67357.2|67337.2|67330.2|67310.2|708
1646327400000|2022-03-03 17:10:00|67346.1|67326.1|67318.1|67298.1|67353.1|67333.1|67311.8|67291.8|677
1646327700000|2022-03-03 17:15:00|67318.2|67298.2|67368.1|67348.1|67368.1|67348.1|67301.4|67281.4|682
1646328000000|2022-03-03 17:20:00|67368.6|67348.6|67404.5|67384.5|67408.5|67388.5|67361.3|67341.3|715
1646328300000|2022-03-03 17:25:00|67404.4|67384.4|67408|67388|67432.8|67412.8|67379.2|67359.2|719
1646328600000|2022-03-03 17:30:00|67408.8|67388.8|67294.1|67274.1|67409.8|67389.8|67228.5|67208.5|780
1646328900000|2022-03-03 17:35:00|67292.8|67272.8|67350|67330|67355.7|67335.7|67258.5|67238.5|813
1646329200000|2022-03-03 17:40:00|67350.8|67330.8|67345.8|67325.8|67376.9|67356.9|67341.5|67322.7|777
1646329500000|2022-03-03 17:45:00|67345.5|67325.5|67338.7|67323.7|67381.6|67363.3|67338.5|67319.5|760
1646329800000|2022-03-03 17:50:00|67338.8|67323.8|67354|67334|67371.4|67351.4|67317.5|67298.5|782
1646330100000|2022-03-03 17:55:00|67354.9|67334.9|67329.9|67309.9|67355.9|67338.5|67310.1|67291.6|750
1646330400000|2022-03-03 18:00:00|67327.3|67312.3|67313.4|67298.4|67353.1|67334.8|67310|67291.8|687
1646330700000|2022-03-03 18:05:00|67312.6|67297.6|67306.7|67286.7|67338.6|67319.9|67292.8|67275.6|743
1646331000000|2022-03-03 18:10:00|67305.6|67290.6|67277.5|67262.5|67313.7|67295.9|67276.3|67256.3|661
1646331300000|2022-03-03 18:15:00|67278.9|67263.9|67294.9|67279.9|67297|67280.2|67265.6|67246.5|694
1646331600000|2022-03-03 18:20:00|67296.8|67276.8|67254.7|67234.7|67298.1|67281.7|67252.2|67234.4|621
1646331900000|2022-03-03 18:25:00|67254.5|67234.5|67254.9|67234.9|67258.4|67239.7|67241.9|67224.7|650
1646332200000|2022-03-03 18:30:00|67254.7|67234.7|67250.6|67230.6|67256|67237.2|67241.9|67222.3|624
1646332500000|2022-03-03 18:35:00|67250.7|67230.7|67289.3|67269.3|67296|67276|67244.8|67224.8|649
1646332800000|2022-03-03 18:40:00|67289.6|67269.6|67268.3|67248.3|67296.3|67278.2|67266.4|67246.4|602
1646333100000|2022-03-03 18:45:00|67267.3|67247.3|67264.9|67244.9|67275.5|67255.5|67259.7|67239.7|581
1646333400000|2022-03-03 18:50:00|67264.8|67244.8|67235.9|67215.9|67264.9|67244.9|67235.1|67215.1|647
1646333700000|2022-03-03 18:55:00|67234.1|67214.1|67257|67237|67258.4|67238.4|67229.9|67209.9|617
1646334000000|2022-03-03 19:00:00|67257.4|67237.4|67253.9|67233.9|67264.5|67244.5|67244.3|67224.3|556
1646334300000|2022-03-03 19:05:00|67254|67234|67272.4|67252.4|67275|67255|67250.7|67230.7|545
1646334600000|2022-03-03 19:10:00|67272.6|67252.6|67247.1|67227.1|67275.3|67255.3|67244.8|67224.8|594
1646334900000|2022-03-03 19:15:00|67246.9|67226.9|67242.2|67222.2|67250.1|67230.1|67240|67220|555
1646335200000|2022-03-03 19:20:00|67242.6|67222.6|67250.5|67230.5|67259.3|67239.3|67240.7|67220.7|563
1646335500000|2022-03-03 19:25:00|67248.3|67228.3|67238.3|67218.3|67252.8|67232.8|67236.1|67216.1|547
1646335800000|2022-03-03 19:30:00|67238|67218|67264.9|67244.9|67270.2|67250.2|67237.3|67217.3|574
1646336100000|2022-03-03 19:35:00|67265|67245|67273.2|67253.2|67289.6|67272.2|67263.2|67243.2|597
1646336400000|2022-03-03 19:40:00|67273.3|67253.3|67278.7|67258.7|67283.2|67263.2|67268.7|67248.7|537
1646336700000|2022-03-03 19:45:00|67274.9|67254.9|67281.7|67261.7|67294.2|67274.2|67272.2|67252.2|584
1646337000000|2022-03-03 19:50:00|67281.5|67261.5|67291.3|67271.3|67299.2|67279.2|67279.4|67259.4|565
1646337300000|2022-03-03 19:55:00|67293.2|67273.2|67284.8|67264.8|67296.3|67277.7|67272.7|67252.7|653
1646337600000|2022-03-03 20:00:00|67285.5|67265.5|67276.2|67256.2|67293.3|67273.3|67274|67254|656
1646337900000|2022-03-03 20:05:00|67275.4|67255.4|67263.8|67243.8|67275.7|67255.7|67260.4|67240.4|514
1646338200000|2022-03-03 20:10:00|67263.7|67243.7|67278.1|67258.1|67280.4|67260.4|67263.7|67243.7|544
1646338500000|2022-03-03 20:15:00|67277.4|67257.4|67275.2|67255.2|67279.4|67259.4|67252.9|67232.9|609
1646338800000|2022-03-03 20:20:00|67275.5|67255.5|67270.9|67250.9|67281.7|67261.7|67254.1|67234.1|599
1646339100000|2022-03-03 20:25:00|67269.9|67249.9|67259.4|67239.4|67272.5|67252.5|67257.6|67237.6|590
1646339400000|2022-03-03 20:30:00|67259.2|67239.2|67270.8|67250.8|67280.7|67260.7|67258.4|67238.4|571
1646339700000|2022-03-03 20:35:00|67271.3|67251.3|67258.3|67238.3|67271.4|67251.4|67253.5|67233.5|546
1646340000000|2022-03-03 20:40:00|67258.4|67238.4|67277.5|67257.5|67279.5|67259.5|67255.4|67235.4|595
1646340300000|2022-03-03 20:45:00|67277.8|67257.8|67260.3|67240.3|67277.8|67257.8|67257.7|67237.7|632
1646340600000|2022-03-03 20:50:00|67260.8|67240.8|67264.6|67244.6|67270.5|67250.5|67247.9|67227.9|667
1646340900000|2022-03-03 20:55:00|67264.5|67244.5|67242.4|67222.4|67277.7|67257.7|67231.1|67211.1|698
1646341200000|2022-03-03 21:00:00|67244|67224|67242.3|67222.3|67247.2|67227.2|67224|67204|543
1646341500000|2022-03-03 21:05:00|67241.9|67221.9|67244.9|67224.9|67247.5|67227.5|67234.2|67214.2|300
1646341800000|2022-03-03 21:10:00|67246.4|67226.4|67238.9|67218.9|67251.2|67231.2|67237.3|67217.3|289
1646342100000|2022-03-03 21:15:00|67238.7|67218.7|67243.9|67223.9|67251.5|67231.5|67238.7|67218.7|285
1646342400000|2022-03-03 21:20:00|67244|67224|67245.4|67225.4|67245.4|67226.5|67237.6|67217.6|214
1646342700000|2022-03-03 21:25:00|67245.6|67225.6|67242.4|67222.4|67250.7|67230.7|67242|67222|239
1646343000000|2022-03-03 21:30:00|67242.8|67222.8|67255.1|67235.1|67257.3|67237.3|67239.3|67219.3|305
1646343300000|2022-03-03 21:35:00|67255.4|67235.4|67239.2|67219.2|67255.8|67235.8|67238.2|67218.2|314
1646343600000|2022-03-03 21:40:00|67238.9|67218.9|67237.6|67217.6|67242.6|67222.6|67235.4|67215.4|248
1646343900000|2022-03-03 21:45:00|67237.4|67217.4|67240.4|67220.4|67242.3|67222.3|67233.6|67213|303
1646344200000|2022-03-03 21:50:00|67240.2|67220.2|67236.6|67216.6|67241.7|67221.7|67235.2|67215.2|298
1646344500000|2022-03-03 21:55:00|67236.7|67216.7|67239.2|67210.7|67253.4|67221.2|67234.4|67207.9|459
1646344800000|2022-03-03 22:00:00|67236.4|67212.3|67243.4|67210.4|67248|67218.4|67233.7|67205.7|38
1646345100000|2022-03-03 22:05:00|67244.4|67209.7|67238.5|67215.6|67244.6|67216.3|67236.3|67209.7|65
1646345400000|2022-03-03 22:10:00|67236.8|67216.8|67236.7|67216.7|67251.9|67216.8|67236.2|67204.7|194
1646345700000|2022-03-03 22:15:00|67239.6|67214.8|67239.9|67213.9|67248|67216.7|67235.6|67208.4|91
1646346000000|2022-03-03 22:20:00|67241.1|67213.3|67243.2|67211.7|67247|67216.7|67234.8|67207.9|91
1646346300000|2022-03-03 22:25:00|67242|67214.5|67240.6|67215.9|67248|67216.6|67234.5|67208|109
1646346600000|2022-03-03 22:30:00|67241.2|67215.2|67240.1|67220.1|67250.2|67220.3|67237.4|67208.3|182
1646346900000|2022-03-03 22:35:00|67242.5|67217.1|67244.9|67211.3|67251.2|67220.4|67236.2|67208.1|158
1646347200000|2022-03-03 22:40:00|67246.8|67209.7|67240|67212.2|67247.6|67217.9|67234.7|67207.1|145
1646347500000|2022-03-03 22:45:00|67245.3|67208.5|67238.8|67218|67245.3|67219|67234.5|67208.5|166
1646347800000|2022-03-03 22:50:00|67240.2|67217.9|67242.2|67208.9|67244.7|67218.2|67233.7|67208.4|132
1646348100000|2022-03-03 22:55:00|67242.5|67209.6|67245.5|67210.4|67248.4|67218.9|67234.2|67204.4|221
1646348400000|2022-03-03 23:00:00|67243|67212.4|67241.6|67221.6|67245.8|67224.5|67231.5|67206.9|408
1646348700000|2022-03-03 23:05:00|67240.4|67220.4|67241.9|67217|67247.7|67225|67237.9|67213.2|343
1646349000000|2022-03-03 23:10:00|67242.8|67216.2|67235.5|67215.5|67243.1|67221.5|67233.8|67213.8|172
1646349300000|2022-03-03 23:15:00|67236.9|67215|67238.8|67218|67239.5|67218.7|67232.1|67211.6|254
1646349600000|2022-03-03 23:20:00|67238.4|67218.4|67247.5|67227.5|67253.2|67232.2|67233|67212.5|395
1646349900000|2022-03-03 23:25:00|67250|67230|67245.3|67222.6|67256.5|67236.4|67243.2|67220.7|316
1646350200000|2022-03-03 23:30:00|67243.8|67222.9|67249.2|67225.2|67255.6|67232.6|67239.5|67218|342
1646350500000|2022-03-03 23:35:00|67248.2|67228.2|67240.2|67220.2|67253.9|67232.5|67236.5|67212.4|290
1646350800000|2022-03-03 23:40:00|67240.1|67220.1|67237.2|67216.8|67240.1|67220.1|67225.4|67205.4|305
1646351100000|2022-03-03 23:45:00|67237.6|67216.6|67241.7|67221.7|67246.6|67224.5|67234.7|67214.7|309
1646351400000|2022-03-03 23:50:00|67241.6|67221.6|67236.9|67216.9|67245.8|67225.3|67235.9|67214.8|314
1646351700000|2022-03-03 23:55:00|67236.8|67216.8|67239.4|67219.4|67240.3|67220.3|67232.3|67210.6|231
1646352000000|2022-03-04 00:00:00|67240.8|67220.7|67249.7|67229.7|67267.4|67244.6|67231.8|67211.2|406
1646352300000|2022-03-04 00:05:00|67250|67230|67340.8|67320.8|67344.3|67322|67250|67230|664
1646352600000|2022-03-04 00:10:00|67341|67321|67333.4|67313.4|67348|67328|67312.6|67291.8|745
1646352900000|2022-03-04 00:15:00|67333.7|67313.7|67418.5|67396.9|67418.5|67396.9|67327.4|67307.4|728
1646353200000|2022-03-04 00:20:00|67418.7|67397.6|67467.2|67447.2|67486.5|67464|67376.1|67355.3|736
1646353500000|2022-03-04 00:25:00|67467.8|67447.8|67455.8|67435.8|67516.2|67496|67441.9|67421.3|759
1646353800000|2022-03-04 00:30:00|67455.5|67435.5|67463|67443|67471.6|67451.3|67419.7|67399.7|728
1646354100000|2022-03-04 00:35:00|67466.8|67446.8|67556.9|67536.9|67572|67549.9|67437.5|67414.4|785
1646354400000|2022-03-04 00:40:00|67557.1|67537.1|67573.5|67548.7|67577.7|67553.2|67517.6|67497.6|768
1646354700000|2022-03-04 00:45:00|67571.3|67551.3|67545.5|67523.8|67571.8|67551.3|67514.6|67494.1|792
1646355000000|2022-03-04 00:50:00|67545.3|67522.4|67561.2|67536.9|67571.1|67548.1|67529.7|67506.5|796
1646355300000|2022-03-04 00:55:00|67562.1|67542.1|67562.9|67541.1|67578.8|67557.2|67555.8|67534.9|764
1646355600000|2022-03-04 01:00:00|67564.6|67541.2|67485.4|67465.4|67571.4|67550.9|67467.5|67447.2|831
1646355900000|2022-03-04 01:05:00|67485|67465|67523|67503|67535.9|67514.7|67481|67461|812
1646356200000|2022-03-04 01:10:00|67522.5|67502.5|67539.1|67519.1|67561|67539.1|67506|67486|817
1646356500000|2022-03-04 01:15:00|67539.6|67519.6|67526.3|67504.6|67560.9|67539.6|67504.1|67484.1|821
1646356800000|2022-03-04 01:20:00|67525.8|67505.8|67505.5|67485.5|67525.8|67505.8|67485.3|67465.3|813
1646357100000|2022-03-04 01:25:00|67505.6|67485.6|67498.7|67477.2|67510.9|67490.6|67482.5|67462|776
1646357400000|2022-03-04 01:30:00|67499.1|67477.4|67506.8|67486.3|67527|67507|67484.7|67463.5|769
1646357700000|2022-03-04 01:35:00|67505.2|67485.2|67529|67509|67530.1|67510.1|67494.8|67474.7|780
1646358000000|2022-03-04 01:40:00|67528.9|67508.9|67520.8|67500.8|67528.9|67508.9|67500.1|67479.5|685
1646358300000|2022-03-04 01:45:00|67520.6|67500.3|67449.5|67427.4|67523|67502.8|67442.8|67422.8|735
1646358600000|2022-03-04 01:50:00|67450.1|67426.7|67399.6|67379.6|67450.1|67427.2|67348.6|67326.6|830
1646358900000|2022-03-04 01:55:00|67401.8|67381.7|67339.8|67319.8|67403.1|67382|67323.1|67301.1|808
1646359200000|2022-03-04 02:00:00|67340.3|67320.3|67393|67370.8|67393|67372.4|67339|67318|776
1646359500000|2022-03-04 02:05:00|67390.9|67370.5|67404.5|67384.5|67415.7|67394.4|67375.1|67355.1|752
1646359800000|2022-03-04 02:10:00|67404.9|67384.9|67389.9|67369.9|67407|67386.7|67383.2|67362.6|652
1646360100000|2022-03-04 02:15:00|67390.2|67370.2|67397.3|67377.3|67422.2|67401.5|67380.7|67359|693
1646360400000|2022-03-04 02:20:00|67397.7|67377.7|67414.8|67394.8|67415.8|67395.8|67375.9|67355.9|631
1646360700000|2022-03-04 02:25:00|67414.7|67394.7|67416.4|67396.4|67438.5|67418.5|67411.2|67390.7|650
1646361000000|2022-03-04 02:30:00|67416.9|67396.9|67422.5|67402.5|67439.7|67419.7|67405.5|67385.5|657
1646361300000|2022-03-04 02:35:00|67422.7|67402.7|67404.2|67384.2|67441.8|67421.8|67390.5|67370.5|701
1646361600000|2022-03-04 02:40:00|67404.1|67384.1|67408.8|67388.8|67416.9|67396.9|67400.4|67380.4|618
1646361900000|2022-03-04 02:45:00|67405.9|67385.9|67431.2|67411.2|67438.9|67418.6|67405.7|67385.7|663
1646362200000|2022-03-04 02:50:00|67431.1|67411.1|67459.9|67439.9|67481.7|67461.7|67430.8|67410.8|704
1646362500000|2022-03-04 02:55:00|67460.1|67440.1|67461.5|67441.5|67474.6|67454.6|67451|67431|629
1646362800000|2022-03-04 03:00:00|67461.7|67441.7|67474.4|67454.4|67478.4|67458.4|67453.8|67433.8|606
1646363100000|2022-03-04 03:05:00|67474.6|67454.6|67465.1|67445.1|67518.2|67498.2|67463.9|67443.9|677
1646363400000|2022-03-04 03:10:00|67465.2|67445.2|67462.8|67442.8|67477.8|67457.8|67452.1|67432.1|639
1646363700000|2022-03-04 03:15:00|67463|67440.3|67484.5|67464.5|67485.6|67465.2|67447.4|67427.4|635
1646364000000|2022-03-04 03:20:00|67485.6|67464.2|67493.3|67473.3|67506.1|67486.1|67474.3|67454.3|641
1646364300000|2022-03-04 03:25:00|67493.5|67473.5|67476.4|67456.4|67493.5|67473.5|67470.4|67450.4|597
1646364600000|2022-03-04 03:30:00|67476.6|67456.6|67464.8|67444.8|67480.7|67460.7|67461.2|67441.2|538
1646364900000|2022-03-04 03:35:00|67465|67445|67458.9|67438.9|67470.9|67450.3|67449.9|67429.9|551
1646365200000|2022-03-04 03:40:00|67458.8|67438.8|67473.6|67453.6|67473.6|67453.6|67458.4|67438.4|556
1646365500000|2022-03-04 03:45:00|67472.7|67452.7|67476.7|67456.7|67486.5|67466.5|67465.2|67445.2|569
1646365800000|2022-03-04 03:50:00|67477.3|67457.3|67488.5|67468.5|67502|67482|67476.8|67456.1|607
1646366100000|2022-03-04 03:55:00|67490.5|67470.5|67481|67461|67493.9|67473.9|67469.8|67449.8|605
1646366400000|2022-03-04 04:00:00|67483.2|67463.2|67480.8|67460.8|67494.6|67474.6|67476.7|67456.7|542
1646366700000|2022-03-04 04:05:00|67480.9|67460.9|67466.3|67446.3|67481|67461|67464.3|67444|532
1646367000000|2022-03-04 04:10:00|67466.7|67446.7|67461.6|67441.6|67471.3|67451|67459|67439|450
1646367300000|2022-03-04 04:15:00|67461.4|67441.4|67446.2|67426.2|67465.9|67445.2|67446.2|67426.2|467
1646367600000|2022-03-04 04:20:00|67446.4|67426.4|67444.9|67424.9|67451.1|67431.1|67439|67419|499
1646367900000|2022-03-04 04:25:00|67445|67425|67437|67417|67449.4|67429.4|67431.3|67411.3|584
1646368200000|2022-03-04 04:30:00|67436.9|67416.9|67441.6|67421.6|67445.3|67425.3|67431.9|67411.9|555
1646368500000|2022-03-04 04:35:00|67441.3|67421.3|67417.2|67397.2|67441.9|67421.9|67416.9|67396.9|505
1646368800000|2022-03-04 04:40:00|67417.3|67397.3|67426.9|67406.9|67428.3|67408.3|67412.9|67392.9|565
1646369100000|2022-03-04 04:45:00|67427.2|67407.2|67428.3|67408.3|67461.5|67441.5|67419.4|67399.4|626
1646369400000|2022-03-04 04:50:00|67428.4|67408.4|67445.5|67425.5|67446|67426|67422.1|67402.1|535
1646369700000|2022-03-04 04:55:00|67447.4|67427.4|67422.1|67402.1|67448.6|67428.6|67420.6|67400.6|583
1646370000000|2022-03-04 05:00:00|67421.9|67401.9|67404.9|67384.9|67423.8|67403.8|67401.7|67381.7|577
1646370300000|2022-03-04 05:05:00|67405.8|67385.8|67414.6|67394.6|67421.7|67401.7|67399.9|67379.9|528
1646370600000|2022-03-04 05:10:00|67414.7|67394.7|67400.5|67380.5|67421.4|67401.4|67400.5|67380.5|567
1646370900000|2022-03-04 05:15:00|67402.4|67382.4|67411.8|67391.8|67414.2|67394.2|67399.6|67379.6|453
1646371200000|2022-03-04 05:20:00|67412.3|67392.3|67433.9|67413.9|67435.2|67415.2|67410.4|67390.4|528
1646371500000|2022-03-04 05:25:00|67433.7|67413.7|67446|67426|67452|67432|67433.7|67413.7|475
1646371800000|2022-03-04 05:30:00|67448.3|67428.3|67465.9|67445.9|67465.9|67445.9|67442.2|67422.2|465
1646372100000|2022-03-04 05:35:00|67465.8|67445.8|67455.9|67435.9|67468.2|67448.2|67453|67433|415
1646372400000|2022-03-04 05:40:00|67455.8|67435.8|67460.7|67440.7|67467.1|67447.1|67455.5|67435.5|374
1646372700000|2022-03-04 05:45:00|67461.1|67441.1|67487.8|67467.8|67491.9|67471.9|67460.1|67440.1|491
1646373000000|2022-03-04 05:50:00|67487.1|67467.1|67489.7|67469.7|67497.4|67477.4|67480.6|67460.6|427
1646373300000|2022-03-04 05:55:00|67489|67469|67465.4|67445.4|67489.7|67469.7|67463.4|67443.4|473
1646373600000|2022-03-04 06:00:00|67465.7|67445.7|67456|67436|67466.8|67446.8|67453.9|67433.9|449
1646373900000|2022-03-04 06:05:00|67455.2|67435.2|67469|67449|67474.4|67454.4|67444.3|67424.3|463
1646374200000|2022-03-04 06:10:00|67469.2|67449.2|67473|67453|67489.3|67469.3|67468.4|67448.4|419
1646374500000|2022-03-04 06:15:00|67473.1|67453.1|67468.9|67448.9|67477.9|67457.9|67467.5|67447.5|366
1646374800000|2022-03-04 06:20:00|67469.1|67449.1|67437|67417|67469.3|67449.3|67437|67417|451
1646375100000|2022-03-04 06:25:00|67436|67416|67457.6|67437.6|67466.6|67446.6|67435.5|67415.5|533
1646375400000|2022-03-04 06:30:00|67458.7|67438.7|67478.8|67458.8|67487.8|67467.8|67457.5|67437.5|494
1646375700000|2022-03-04 06:35:00|67478.6|67458.6|67481.4|67461.4|67485.6|67465.6|67471|67451|420
1646376000000|2022-03-04 06:40:00|67481.3|67461.3|67482.9|67462.9|67493|67473|67476.4|67456.4|484
1646376300000|2022-03-04 06:45:00|67482.8|67462.8|67501.7|67481.7|67540.5|67520.5|67482.8|67462.8|587
1646376600000|2022-03-04 06:50:00|67502.1|67482.1|67528.3|67508.3|67535.9|67515.9|67492.5|67472.5|502
1646376900000|2022-03-04 06:55:00|67528.4|67508.4|67545|67525|67550.3|67530.4|67509.4|67490.6|588
1646377200000|2022-03-04 07:00:00|67546.2|67526.2|67526.4|67506.4|67555.4|67535.4|67494.3|67474.3|684
1646377500000|2022-03-04 07:05:00|67526.2|67506.2|67532.7|67517.7|67537.5|67518.3|67501.8|67481.8|609
1646377800000|2022-03-04 07:10:00|67534.2|67514.2|67545.9|67530.9|67563.2|67543.2|67519|67502.8|655
1646378100000|2022-03-04 07:15:00|67548|67528|67557.4|67542.4|67570.2|67552.3|67522.3|67502.3|666
1646378400000|2022-03-04 07:20:00|67556.9|67541.9|67575.7|67555.7|67576|67556|67548.4|67530.6|613
1646378700000|2022-03-04 07:25:00|67575.3|67555.3|67551.2|67531.2|67584.5|67564.5|67539.9|67519.9|684
1646379000000|2022-03-04 07:30:00|67550.7|67530.7|67574.5|67559.5|67582.8|67563.6|67548.2|67528.2|656
1646379300000|2022-03-04 07:35:00|67574.6|67559.6|67580.6|67565.6|67587.1|67568.4|67568.4|67548.8|596
1646379600000|2022-03-04 07:40:00|67580.7|67565.7|67568.8|67548.8|67586.6|67570.6|67568.6|67548.6|556
1646379900000|2022-03-04 07:45:00|67568.9|67548.9|67566.8|67546.8|67572.1|67552.1|67534.7|67517.8|648
1646380200000|2022-03-04 07:50:00|67566.5|67546.5|67574.5|67554.5|67586.4|67568.9|67561|67541|646
1646380500000|2022-03-04 07:55:00|67574.1|67554.1|67563.7|67548.7|67580.9|67564.7|67554.5|67536.9|644
1646380800000|2022-03-04 08:00:00|67562.7|67542.7|67568.7|67548.7|67571.3|67553.9|67542.5|67522.5|746
1646381100000|2022-03-04 08:05:00|67569|67549|67566.1|67551.1|67581.3|67563.5|67558.9|67540.6|661
1646381400000|2022-03-04 08:10:00|67564.6|67549.6|67562.8|67542.8|67578.4|67561.6|67546.5|67529.3|693
1646381700000|2022-03-04 08:15:00|67562.2|67542.2|67573.4|67558.4|67582|67562|67562.1|67540.8|694
1646382000000|2022-03-04 08:20:00|67573.1|67558.1|67556.5|67541.5|67584.6|67567.4|67538.9|67523.9|709
1646382300000|2022-03-04 08:25:00|67557.1|67542.1|67549|67529|67559.4|67542.2|67533.3|67514.4|701
1646382600000|2022-03-04 08:30:00|67549.5|67529.5|67564.8|67544.8|67584.9|67566.7|67543|67524.4|724
1646382900000|2022-03-04 08:35:00|67563.1|67543.1|67583.3|67563.3|67585.4|67568|67559.2|67540.1|723
1646383200000|2022-03-04 08:40:00|67583.8|67563.8|67578.3|67558.3|67587.2|67568.4|67568.8|67550.3|629
1646383500000|2022-03-04 08:45:00|67578.6|67558.6|67574|67554|67587.5|67569.1|67556.9|67539.7|588
1646383800000|2022-03-04 08:50:00|67576.5|67556.5|67563.3|67543.3|67582.8|67564.7|67562.4|67542.4|600
1646384100000|2022-03-04 08:55:00|67563.4|67543.4|67565.3|67545.3|67570.8|67550.8|67550.5|67530.5|675
1646384400000|2022-03-04 09:00:00|67566.5|67546.5|67534|67514|67566.5|67546.5|67523.9|67506.7|700
1646384700000|2022-03-04 09:05:00|67533.9|67513.9|67509.8|67494.8|67535.2|67515.3|67489.3|67471.3|710
1646385000000|2022-03-04 09:10:00|67510|67495|67516|67501|67529.2|67510.5|67510|67493.9|615
1646385300000|2022-03-04 09:15:00|67518.6|67498.6|67498.1|67478.1|67518.7|67501.7|67490.9|67473.2|624
1646385600000|2022-03-04 09:20:00|67498.9|67478.9|67502.2|67482.2|67516.6|67498.1|67494.1|67475.2|634
1646385900000|2022-03-04 09:25:00|67502.5|67482.5|67506.9|67491.9|67518.4|67501.2|67495.8|67479|631
1646386200000|2022-03-04 09:30:00|67507|67492|67526.5|67511.5|67530.8|67512.5|67505|67487.2|621
1646386500000|2022-03-04 09:35:00|67529|67509|67538.6|67518.6|67543.2|67525.4|67525.3|67505.8|579
1646386800000|2022-03-04 09:40:00|67538.5|67518.5|67530|67515|67559.4|67540.7|67527|67509.3|636
1646387100000|2022-03-04 09:45:00|67530.8|67515.8|67544.1|67524.1|67550.3|67530.3|67527.8|67508.9|588
1646387400000|2022-03-04 09:50:00|67544|67524|67502.6|67482.6|67544.3|67524.3|67494.4|67475.7|595
1646387700000|2022-03-04 09:55:00|67502.7|67482.7|67552.9|67532.9|67554.3|67534.3|67488.3|67471|618
1646388000000|2022-03-04 10:00:00|67553.4|67533.4|67552.5|67537.5|67569.8|67549.8|67540.7|67522.1|671
1646388300000|2022-03-04 10:05:00|67552.8|67537.8|67618.4|67598.4|67618.9|67600.5|67549.6|67533.3|662
1646388600000|2022-03-04 10:10:00|67617.4|67597.4|67580.4|67565.4|67631.2|67611.2|67565.1|67549.6|744
1646388900000|2022-03-04 10:15:00|67579.8|67564.8|67557.2|67542.2|67601.8|67584.3|67540.9|67522.9|718
1646389200000|2022-03-04 10:20:00|67556.3|67541.3|67528.1|67508.1|67564.8|67547.4|67517.3|67497.3|696
1646389500000|2022-03-04 10:25:00|67527.3|67507.3|67548.3|67533.3|67557.4|67537.4|67523.7|67506|665
1646389800000|2022-03-04 10:30:00|67548|67533|67599|67584|67601|67584|67548|67533|685
1646390100000|2022-03-04 10:35:00|67599.3|67584.3|67613.7|67593.7|67623.6|67605.8|67593.6|67575.7|703
1646390400000|2022-03-04 10:40:00|67612.5|67592.5|67604.3|67584.3|67631.5|67611.5|67599.8|67582.2|653
1646390700000|2022-03-04 10:45:00|67604.4|67584.4|67622.3|67602.3|67629|67609|67600.5|67584.3|557
1646391000000|2022-03-04 10:50:00|67622.4|67602.4|67628.6|67613.6|67633.4|67615.8|67618.5|67600.9|598
1646391300000|2022-03-04 10:55:00|67628.9|67613.9|67632|67612|67637.8|67620.6|67606.5|67591|614
1646391600000|2022-03-04 11:00:00|67632.5|67612.5|67625.9|67605.9|67647|67627|67600.5|67580.5|755
1646391900000|2022-03-04 11:05:00|67626|67606|67628.3|67608.3|67646.6|67626.6|67600.8|67581.9|748
1646392200000|2022-03-04 11:10:00|67628.1|67608.1|67684.5|67664.5|67713|67695.5|67625.8|67607.4|732
1646392500000|2022-03-04 11:15:00|67684.7|67664.7|67717.8|67697.8|67756.7|67738.9|67678.3|67662.1|724
1646392800000|2022-03-04 11:20:00|67717.7|67697.7|67740.5|67720.5|67758.9|67738.9|67707.8|67688.6|719
1646393100000|2022-03-04 11:25:00|67737.8|67722.8|67738.3|67718.3|67745.2|67725.7|67713.7|67694.4|661
1646393400000|2022-03-04 11:30:00|67738.7|67718.7|67756.7|67741.7|67762.2|67745.2|67731.5|67711.5|658
1646393700000|2022-03-04 11:35:00|67759.3|67739.3|67786.4|67766.4|67786.7|67767.1|67745.6|67727.1|632
1646394000000|2022-03-04 11:40:00|67785|67770|67781.1|67766.1|67803.5|67785.1|67767.6|67750|649
1646394300000|2022-03-04 11:45:00|67780.7|67765.7|67786.3|67771.3|67791.1|67774.9|67765|67746.6|603
1646394600000|2022-03-04 11:50:00|67786.2|67771.2|67758.1|67743.1|67786.9|67771.9|67746.4|67730.9|643
1646394900000|2022-03-04 11:55:00|67756.6|67741.6|67791.7|67771.7|67806.2|67788|67755.2|67739.5|685
1646395200000|2022-03-04 12:00:00|67791.6|67771.6|67758.6|67738.6|67794|67777.1|67752.7|67732.7|697
1646395500000|2022-03-04 12:05:00|67758.9|67738.9|67803.3|67788.3|67810.9|67792.8|67754.6|67736.5|677
1646395800000|2022-03-04 12:10:00|67803.4|67788.4|67821.7|67801.7|67847.2|67827.2|67802.4|67785.1|690
1646396100000|2022-03-04 12:15:00|67820.7|67800.7|67832|67812|67854.3|67836.2|67815.8|67797.6|695
1646396400000|2022-03-04 12:20:00|67832.5|67812.5|67846.9|67826.9|67872.8|67852.8|67824.8|67807|652
1646396700000|2022-03-04 12:25:00|67846.8|67826.8|67856|67836|67860.4|67845.4|67841.5|67824.1|591
1646397000000|2022-03-04 12:30:00|67855.7|67835.7|67855.2|67835.2|67876|67856|67846.3|67827.9|628
1646397300000|2022-03-04 12:35:00|67854.9|67834.9|67894|67874|67898.9|67880|67843|67823.3|702
1646397600000|2022-03-04 12:40:00|67891.9|67876.9|67894.3|67879.3|67905.9|67889.5|67884.7|67864.7|688
1646397900000|2022-03-04 12:45:00|67892.7|67877.7|67910.7|67895.7|67918.2|67898.2|67882.4|67864.4|720
1646398200000|2022-03-04 12:50:00|67915.8|67895.8|67939.2|67919.2|67967|67947|67913.6|67894.9|746
1646398500000|2022-03-04 12:55:00|67939.1|67919.1|68027.6|68007.6|68045|68025|67939.1|67919.1|797
1646398800000|2022-03-04 13:00:00|68023.9|68003.9|68004.6|67984.6|68023.9|68003.9|67979.5|67961.7|736
1646399100000|2022-03-04 13:05:00|68004.5|67984.5|68080.5|68060.5|68080.5|68060.5|67997.3|67979.8|703
1646399400000|2022-03-04 13:10:00|68081.3|68061.3|68079.2|68059.2|68109.2|68093.4|68070.6|68051.5|764
1646399700000|2022-03-04 13:15:00|68079|68059|68084.4|68064.4|68090.8|68070.8|68042.4|68022.4|765
1646400000000|2022-03-04 13:20:00|68083.7|68063.7|68094.3|68074.3|68098.6|68078.6|68052.1|68032.1|729
1646400300000|2022-03-04 13:25:00|68094.6|68074.6|68052.1|68016.4|68102.5|68083.8|68017.6|67997.6|747
1646400600000|2022-03-04 13:30:00|68055.4|68014.3|68030.7|68010.7|68093.6|68060.3|67986.9|67953.4|1003
1646400900000|2022-03-04 13:35:00|68030.6|68010.6|68151.9|68131.9|68187.2|68167.2|68029.7|68009.7|1111
1646401200000|2022-03-04 13:40:00|68149.9|68129.9|68212.4|68192.4|68257.9|68239.1|68146.8|68127.2|1111
1646401500000|2022-03-04 13:45:00|68212.5|68192.5|68257.9|68237.9|68263.4|68243.4|68202.5|68184.8|1046
1646401800000|2022-03-04 13:50:00|68258.7|68238.7|68279.3|68259.3|68352|68332|68247.3|68227.3|1132
1646402100000|2022-03-04 13:55:00|68280|68260|68204.3|68184.3|68292.2|68272.2|68185.4|68165.4|1071
1646402400000|2022-03-04 14:00:00|68205.4|68185.4|68196.5|68176.5|68226.4|68206.4|68165.5|68145.5|1078
1646402700000|2022-03-04 14:05:00|68198.2|68178.2|68173.1|68153.1|68238.7|68218.7|68169.2|68149.2|960
1646403000000|2022-03-04 14:10:00|68173|68153|68136.7|68116.7|68173|68153.6|68104.5|68084.5|1049
1646403300000|2022-03-04 14:15:00|68137.1|68117.1|68118.6|68103.6|68147.5|68127.5|68079.3|68062.1|1020
1646403600000|2022-03-04 14:20:00|68118.9|68103.9|68153.7|68138.7|68177.4|68161.5|68117.3|68097.3|979
1646403900000|2022-03-04 14:25:00|68153.6|68138.6|68193.2|68173.2|68222.5|68203.9|68153.5|68136.3|879
1646404200000|2022-03-04 14:30:00|68191.3|68171.3|68150.9|68130.9|68218.5|68200.8|68139.4|68119.4|815
1646404500000|2022-03-04 14:35:00|68153.5|68133.5|68127.6|68112.6|68164.7|68144.7|68109.1|68090.1|780
1646404800000|2022-03-04 14:40:00|68128.3|68108.3|68163.8|68148.8|68189.2|68170.3|68125.4|68108.3|763
1646405100000|2022-03-04 14:45:00|68164|68149|68221.8|68201.8|68281.4|68261.4|68161|68141|795
1646405400000|2022-03-04 14:50:00|68224.6|68204.6|68256|68241|68284.8|68264.8|68194.4|68174.4|787
1646405700000|2022-03-04 14:55:00|68257.2|68242.2|68203.4|68188.4|68266.6|68249.8|68199.7|68183.3|798
1646406000000|2022-03-04 15:00:00|68204.8|68189.8|68196.5|68176.5|68217.1|68197.1|68175.8|68159.2|781
1646406300000|2022-03-04 15:05:00|68196.8|68176.8|68201.3|68181.3|68212.5|68193.7|68175.1|68158|766
1646406600000|2022-03-04 15:10:00|68201|68181|68225.3|68205.3|68235.7|68215.7|68191.1|68173.3|760
1646406900000|2022-03-04 15:15:00|68222.3|68202.3|68181.3|68161.3|68242.1|68222.1|68168|68150|773
1646407200000|2022-03-04 15:20:00|68181.4|68161.4|68197|68177|68201.2|68183.5|68167.1|68147.1|737
1646407500000|2022-03-04 15:25:00|68198.5|68178.5|68190.7|68170.7|68209.1|68190.4|68183.7|68163.9|752
1646407800000|2022-03-04 15:30:00|68187.3|68167.3|68202.7|68182.7|68220.8|68202.5|68180.8|68165.8|772
1646408100000|2022-03-04 15:35:00|68202.9|68182.9|68214.4|68199.4|68224.1|68206.4|68193.9|68176.1|725
1646408400000|2022-03-04 15:40:00|68214.2|68199.2|68246.1|68226.1|68251.9|68231.9|68210.1|68190.1|716
1646408700000|2022-03-04 15:45:00|68246|68226|68242.2|68222.2|68255.6|68237.4|68216.5|68196.5|764
1646409000000|2022-03-04 15:50:00|68242.8|68222.8|68139.7|68119.7|68244.7|68227.3|68115.4|68095.4|778
1646409300000|2022-03-04 15:55:00|68139.5|68119.5|68152.1|68132.1|68178|68158|68138.3|68118.3|804
1646409600000|2022-03-04 16:00:00|68148.8|68128.8|68158.7|68138.7|68178.5|68158.5|68126.4|68106.4|777
1646409900000|2022-03-04 16:05:00|68159.2|68139.2|68158.8|68138.8|68172.1|68152.1|68140|68121.5|725
1646410200000|2022-03-04 16:10:00|68160.5|68140.5|68145.1|68130.1|68163.4|68143.4|68136.4|68119.9|682
1646410500000|2022-03-04 16:15:00|68147.5|68127.5|68167.7|68147.7|68168.2|68151|68137|68120.3|739
1646410800000|2022-03-04 16:20:00|68168|68148|68172.5|68152.5|68183.3|68163.8|68161.1|68141.1|706
1646411100000|2022-03-04 16:25:00|68172.6|68152.6|68147.7|68132.7|68181.2|68163.5|68143.4|68123.4|751
1646411400000|2022-03-04 16:30:00|68150|68130|68194.9|68174.9|68210.4|68190.4|68150|68130|731
1646411700000|2022-03-04 16:35:00|68195|68175|68155|68135|68211.4|68196.3|68143.1|68123.1|749
1646412000000|2022-03-04 16:40:00|68155.9|68135.9|68151.3|68131.3|68164.9|68145.5|68138.5|68119.6|668
1646412300000|2022-03-04 16:45:00|68151.7|68131.7|68167.8|68147.8|68177.4|68157.4|68148.4|68130.7|715
1646412600000|2022-03-04 16:50:00|68164.8|68149.8|68151.1|68131.1|68188.6|68168.6|68146.4|68126.4|700
1646412900000|2022-03-04 16:55:00|68152.7|68132.7|68210.5|68195.5|68213.3|68195.5|68149.2|68129.7|735
1646413200000|2022-03-04 17:00:00|68215.6|68195.6|68189.8|68169.8|68215.9|68195.9|68183.6|68163.6|719
1646413500000|2022-03-04 17:05:00|68189.9|68169.9|68175.2|68155.2|68204.4|68184.4|68151.9|68131.9|693
1646413800000|2022-03-04 17:10:00|68175.8|68155.8|68154.6|68134.6|68190.5|68170.5|68153.3|68133.3|649
1646414100000|2022-03-04 17:15:00|68155.3|68135.3|68147|68127|68160|68140|68119.4|68099.4|744
1646414400000|2022-03-04 17:20:00|68145.6|68125.6|68157.2|68137.2|68169.8|68149.8|68141.1|68121.7|707
1646414700000|2022-03-04 17:25:00|68157.5|68137.5|68123|68103|68167.1|68147.1|68117.9|68098.6|708
1646415000000|2022-03-04 17:30:00|68120.2|68105.2|68141.8|68121.8|68152.9|68134.1|68114.1|68095.7|707
1646415300000|2022-03-04 17:35:00|68142.1|68122.1|68110.4|68090.4|68142.3|68124.5|68106.4|68089.1|723
1646415600000|2022-03-04 17:40:00|68105.7|68085.7|68142.3|68122.3|68149.6|68129.7|68102.8|68082.8|686
1646415900000|2022-03-04 17:45:00|68142.5|68122.5|68146.2|68126.2|68166.8|68149.3|68130.6|68110.8|671
1646416200000|2022-03-04 17:50:00|68145.2|68125.2|68126.8|68106.8|68151.9|68131.9|68114.5|68094.5|644
1646416500000|2022-03-04 17:55:00|68127.1|68107.1|68093.9|68073.9|68127.9|68107.9|68090.4|68070.4|683
1646416800000|2022-03-04 18:00:00|68093|68073|68116.2|68096.2|68121.5|68101.5|68080.1|68060.1|699
1646417100000|2022-03-04 18:05:00|68115|68095|68058.5|68038.5|68118.1|68098.1|68057.2|68037.2|664
1646417400000|2022-03-04 18:10:00|68058.6|68038.6|68082.3|68062.3|68085.6|68065.6|68057.9|68037.9|630
1646417700000|2022-03-04 18:15:00|68081.9|68061.9|68087.2|68067.2|68089.8|68071.8|68065.1|68045.1|585
1646418000000|2022-03-04 18:20:00|68087.4|68067.4|68094.8|68074.8|68095.5|68075.5|68069.1|68049.1|539
1646418300000|2022-03-04 18:25:00|68094.4|68074.4|68084.4|68064.4|68110.3|68090.3|68083.2|68063.2|612
1646418600000|2022-03-04 18:30:00|68084.6|68064.6|68077.3|68057.3|68093.3|68073.3|68070.2|68050.2|595
1646418900000|2022-03-04 18:35:00|68077.2|68057.2|68072.8|68052.8|68088.9|68068.9|68059.8|68040.2|535
1646419200000|2022-03-04 18:40:00|68074|68054|68092.8|68072.8|68106.3|68088.6|68071|68051|578
1646419500000|2022-03-04 18:45:00|68092.9|68072.9|68072.2|68052.2|68095.6|68077.7|68062.3|68044|575
1646419800000|2022-03-04 18:50:00|68072.4|68052.4|68046.7|68026.7|68072.4|68054.9|68045.5|68026.7|548
1646420100000|2022-03-04 18:55:00|68047.1|68027.1|68046.6|68026.6|68062.2|68044.8|68043.6|68025.9|605
1646420400000|2022-03-04 19:00:00|68046.1|68026.1|68086.5|68066.5|68089.8|68073|68036|68018|690
1646420700000|2022-03-04 19:05:00|68084.3|68069.3|68061.8|68041.8|68087|68069.3|68054.9|68036.1|590
1646421000000|2022-03-04 19:10:00|68062.2|68042.2|68078.3|68058.3|68084|68066|68060.2|68041.7|554
1646421300000|2022-03-04 19:15:00|68078.6|68058.6|68094.1|68074.1|68101.2|68085|68073.6|68056.7|538
1646421600000|2022-03-04 19:20:00|68092.9|68072.9|68067|68052|68093.1|68074.8|68065.6|68047.5|525
1646421900000|2022-03-04 19:25:00|68066.8|68051.8|68047|68027|68069.9|68052.2|68041.4|68026.3|540
1646422200000|2022-03-04 19:30:00|68047.1|68027.1|68025.2|68005.2|68054.4|68036|68021.7|68002.9|578
1646422500000|2022-03-04 19:35:00|68026.9|68006.9|68055.2|68035.2|68060.9|68040.9|68024.3|68005.6|626
1646422800000|2022-03-04 19:40:00|68056.7|68036.7|68085.9|68070.9|68087.2|68071.4|68050.8|68033.7|611
1646423100000|2022-03-04 19:45:00|68085.7|68070.7|68099.6|68079.6|68108|68090.7|68082.8|68064.6|654
1646423400000|2022-03-04 19:50:00|68098.4|68078.4|68126.5|68106.5|68127.6|68110.6|68079.6|68064.1|633
1646423700000|2022-03-04 19:55:00|68126.8|68106.8|68170.9|68150.9|68190.9|68173|68124.4|68106.8|707
1646424000000|2022-03-04 20:00:00|68169.1|68149.1|68145|68125|68172.3|68154.3|68128|68108.5|732
1646424300000|2022-03-04 20:05:00|68144.9|68124.9|68134.1|68114.1|68153.2|68136.3|68120.3|68102.9|682
1646424600000|2022-03-04 20:10:00|68134.9|68114.9|68161.1|68141.1|68165|68148|68133.9|68113.9|667
1646424900000|2022-03-04 20:15:00|68161.5|68141.5|68159.5|68139.5|68161.8|68142.6|68135.7|68117.8|681
1646425200000|2022-03-04 20:20:00|68159.3|68139.3|68122.6|68107.6|68159.3|68139.4|68122|68105.3|596
1646425500000|2022-03-04 20:25:00|68121.9|68106.9|68099.9|68079.9|68130.6|68113.5|68087.4|68070.1|626
1646425800000|2022-03-04 20:30:00|68099.5|68079.5|68111.1|68091.1|68111.1|68091.1|68085.9|68069.2|605
1646426100000|2022-03-04 20:35:00|68111.9|68091.9|68107.3|68087.3|68116.1|68099.2|68098.5|68080.9|586
1646426400000|2022-03-04 20:40:00|68106.6|68086.6|68093.3|68073.3|68109.9|68091.2|68078|68060.7|601
1646426700000|2022-03-04 20:45:00|68094.3|68079.3|68128|68108|68130.2|68110.2|68080.3|68062.9|663
1646427000000|2022-03-04 20:50:00|68129.7|68109.7|68111.1|68091.1|68130.7|68111.8|68095.8|68077.4|689
1646427300000|2022-03-04 20:55:00|68113|68093|68040.8|68020.8|68113|68093|68030.1|68010.1|742
1646427600000|2022-03-04 21:00:00|68040.5|68020.5|68041.7|68021.7|68059.3|68039.3|68040.4|68020.4|497
1646427900000|2022-03-04 21:05:00|68041.6|68021.6|68061|68041|68062.1|68042.1|68033.5|68014.7|401
1646428200000|2022-03-04 21:10:00|68061.1|68041.1|68059.1|68039.1|68064.7|68044.7|68053.7|68033.7|274
1646428500000|2022-03-04 21:15:00|68058.7|68038.7|68055.5|68035.5|68059.3|68039.3|68047.9|68027.9|228
1646428800000|2022-03-04 21:20:00|68056.8|68036.8|68078.3|68058.3|68081.8|68061.8|68054.4|68034.4|317
1646429100000|2022-03-04 21:25:00|68077.7|68057.7|68071.8|68051.8|68078.3|68058.3|68066.4|68046.4|345
1646429400000|2022-03-04 21:30:00|68071.9|68051.9|68088.2|68068.2|68088.6|68068.6|68069.5|68049.5|263
1646429700000|2022-03-04 21:35:00|68087.8|68067.8|68058.9|68038.9|68094.4|68074.4|68055.5|68035.5|302
1646430000000|2022-03-04 21:40:00|68056.9|68036.9|68031|68011|68059.5|68039.5|68025.7|68005.7|376
1646430300000|2022-03-04 21:45:00|68031.7|68011.7|68012.1|67992.1|68035.5|68015.5|67999|67979|470
1646430600000|2022-03-04 21:50:00|68015.5|67995.5|68059.3|68039.3|68066.9|68041.3|68011.7|67991.7|455
1646430900000|2022-03-04 21:55:00|68059.7|68039.7|68064.5|67996.1|68103.9|68052.8|68008.6|67949.3|391
1646600400000|2022-03-06 21:00:00|68108.4|68078.4|68126.8|68012.8|68148.3|68078.4|68096.3|67986.4|29
1646600700000|2022-03-06 21:05:00|68095.9|68065.9|68100.3|68070.3|68108.1|68078.1|68094|68064|8
1646601000000|2022-03-06 21:10:00|68100.5|68070.5|68099.2|68069.2|68128.1|68082.1|68091.7|68014.1|13
1646601300000|2022-03-06 21:15:00|68099.1|68069.1|68105.3|68075.3|68110.2|68080.2|68099.1|68069.1|11
1646601600000|2022-03-06 21:20:00|68103.4|68073.4|68132.7|68018.7|68132.7|68075.3|68103.4|68018.7|4
1646601900000|2022-03-06 21:25:00|68150.8|68044.7|68122.2|68020.5|68150.8|68070.3|68100.3|68020.5|3
1646602200000|2022-03-06 21:30:00|68133.6|68043.2|68108.5|68034.2|68137.1|68074.3|68092.8|68034.2|18
1646602500000|2022-03-06 21:35:00|68093.8|68063.8|68107.2|68023.6|68137.4|68063.8|68086.6|68023.6|12
1646602800000|2022-03-06 21:40:00|68123.7|68034.1|68131.2|68017.2|68156.1|68068.6|68097.1|68017.2|10
1646603100000|2022-03-06 21:45:00|68131.3|68017.3|68131.2|68017.2|68131.3|68017.3|68131.2|68017.2|2
1646603400000|2022-03-06 21:50:00|68144.3|68045.8|68150.5|68049.8|68150.5|68075.8|68105.5|68045.8|9
1646603700000|2022-03-06 21:55:00|68109.6|68079.6|68107.3|68077.3|68111.4|68081.4|68105.7|68075.7|16
1646604000000|2022-03-06 22:00:00|68107.9|68077.9|68083.2|68043.4|68154.5|68077.9|68076.8|68016.1|45
1646604300000|2022-03-06 22:05:00|68082.6|68051.2|68117.4|68018.4|68122.2|68072.7|68066.9|68018.4|88
1646604600000|2022-03-06 22:10:00|68096.9|68064.2|68091.7|68042.4|68117.3|68072.8|68088.2|68018.3|54
1646604900000|2022-03-06 22:15:00|68090.5|68059.9|68096.8|68059.9|68140.6|68073.1|68081.4|68013.3|169
1646605200000|2022-03-06 22:20:00|68106.7|68049.9|68093.2|68048.9|68110.8|68067.1|68086.9|68027|123
1646605500000|2022-03-06 22:25:00|68083.3|68056.4|68180.2|68081.2|68187.5|68088.5|68076.5|68030.4|145
1646605800000|2022-03-06 22:30:00|68186.6|68087.6|68092.6|68050.4|68186.6|68087.6|68081.7|68021.1|205
1646606100000|2022-03-06 22:35:00|68121|68022|68091.5|68067.3|68134.9|68070.6|68081.5|68022|211
1646606400000|2022-03-06 22:40:00|68094.1|68065.4|68096.2|68060.3|68104.5|68068.3|68086.9|68044|184
1646606700000|2022-03-06 22:45:00|68095.9|68062.7|68108|68069.3|68139.2|68078.8|68089.4|68041.9|304
1646607000000|2022-03-06 22:50:00|68123.3|68059.4|68102.1|68071.8|68123.3|68077.4|68098.2|68038.5|293
1646607300000|2022-03-06 22:55:00|68099.7|68074.2|68104.8|68065|68145.1|68098.3|68099.7|68033.7|312
1646607600000|2022-03-06 23:00:00|68102.7|68070.7|68312.8|68275.5|68322.9|68275.5|68102.7|68070.7|732
1646607900000|2022-03-06 23:05:00|68311.1|68272.4|68424.1|68383.6|68433.5|68384.9|68310.4|68262.7|725
1646608200000|2022-03-06 23:10:00|68441.7|68380.9|68413|68353|68484.5|68429.7|68404.5|68348.2|724
1646608500000|2022-03-06 23:15:00|68400.7|68357.2|68402.9|68374.4|68411.5|68383.2|68355.2|68330.1|761
1646608800000|2022-03-06 23:20:00|68402.2|68374.2|68486.4|68465.1|68493.9|68465.1|68399.8|68371.3|776
1646609100000|2022-03-06 23:25:00|68490.7|68461.9|68401.1|68377.7|68490.7|68462.1|68391.4|68365.3|682
1646609400000|2022-03-06 23:30:00|68399.7|68378.5|68394.5|68370.9|68419.5|68394.6|68365.8|68339|686
1646609700000|2022-03-06 23:35:00|68397.2|68374.9|68367.2|68344.5|68417.2|68391.2|68365.1|68341.8|626
1646610000000|2022-03-06 23:40:00|68367|68344.8|68407.9|68386.8|68416.3|68395.8|68364.7|68341.1|634
1646610300000|2022-03-06 23:45:00|68408.3|68386.6|68429.4|68408.6|68456.3|68433.1|68390.8|68363.1|647
1646610600000|2022-03-06 23:50:00|68427.9|68405.4|68475|68452.8|68482.8|68458.8|68426.8|68404.8|617
1646610900000|2022-03-06 23:55:00|68475.4|68454.3|68423.6|68401.3|68477.7|68454.5|68421.3|68401.3|638
1646611200000|2022-03-07 00:00:00|68422.9|68402|68371.6|68349.5|68442.3|68420|68369.6|68348|665
1646611500000|2022-03-07 00:05:00|68370.4|68350.4|68355.8|68335.8|68378.1|68357.7|68353.6|68333.6|619
1646611800000|2022-03-07 00:10:00|68355.7|68335.6|68376|68356|68387.7|68366.6|68353.4|68333.4|611
1646612100000|2022-03-07 00:15:00|68376.1|68356.1|68363.3|68343.3|68384|68364|68355.3|68335.3|588
1646612400000|2022-03-07 00:20:00|68363.4|68343.4|68399.3|68379.3|68414|68392.8|68354.7|68334.7|575
1646612700000|2022-03-07 00:25:00|68404|68384|68432.8|68412.8|68439|68415.8|68402.2|68382.2|603
1646613000000|2022-03-07 00:30:00|68432.7|68412.7|68397.3|68373.7|68433.1|68413.1|68391.7|68371.7|523
1646613300000|2022-03-07 00:35:00|68395.2|68375.2|68389.6|68366.1|68407.5|68384.2|68382.2|68362.2|507
1646613600000|2022-03-07 00:40:00|68387.7|68367.7|68420.2|68400.2|68427.4|68406.1|68383.9|68363.9|476
1646613900000|2022-03-07 00:45:00|68420.4|68400.4|68403.5|68383.5|68431.8|68408.6|68399.6|68379.6|547
1646614200000|2022-03-07 00:50:00|68403.6|68383.6|68451.9|68431.9|68467.7|68446|68402.5|68382.5|563
1646614500000|2022-03-07 00:55:00|68454.9|68434.9|68496.4|68476.4|68496.7|68476.7|68451.6|68431.6|622
1646614800000|2022-03-07 01:00:00|68498.7|68478.7|68552.1|68532.1|68564.2|68542.5|68469|68449|785
1646615100000|2022-03-07 01:05:00|68551.8|68531.8|68572.4|68552.4|68577.5|68557.5|68547.5|68527.5|743
1646615400000|2022-03-07 01:10:00|68570.9|68550.9|68535.6|68515.6|68575.5|68555.5|68534.7|68514.7|745
1646615700000|2022-03-07 01:15:00|68535.4|68515.4|68632|68612|68645.1|68625.1|68535.4|68515.4|752
1646616000000|2022-03-07 01:20:00|68632.4|68612.4|68699.7|68679.7|68756.1|68736.1|68615.5|68595.5|776
1646616300000|2022-03-07 01:25:00|68698.8|68678.8|68700.8|68680.8|68714.8|68694.8|68662.1|68642.1|762
1646616600000|2022-03-07 01:30:00|68701.8|68681.8|68623|68603|68701.8|68681.8|68588|68568|764
1646616900000|2022-03-07 01:35:00|68624.6|68604.6|68628.9|68608.9|68649.9|68629.9|68597.3|68577.3|771
1646617200000|2022-03-07 01:40:00|68629.8|68609.8|68653.9|68633.9|68674.4|68654.4|68626.4|68606.4|747
1646617500000|2022-03-07 01:45:00|68652|68632|68661.3|68641.3|68676.4|68656.4|68631.9|68611.9|767
1646617800000|2022-03-07 01:50:00|68660.8|68640.8|68675.8|68655.8|68715.8|68695.8|68660.8|68640.8|740
1646618100000|2022-03-07 01:55:00|68676|68656|68618.6|68598.6|68676.9|68656.9|68612.6|68592.6|701
1646618400000|2022-03-07 02:00:00|68618.8|68598.8|68626.3|68606.3|68654.5|68634.5|68617.1|68596.9|686
1646618700000|2022-03-07 02:05:00|68629.6|68609.6|68617.6|68597.6|68639.7|68619.7|68615.4|68595.4|676
1646619000000|2022-03-07 02:10:00|68618|68598|68591.7|68571.7|68633.8|68613.8|68569|68549|670
1646619300000|2022-03-07 02:15:00|68591.8|68571.8|68580.9|68560.9|68592|68572|68553.8|68533.8|676
1646619600000|2022-03-07 02:20:00|68580.5|68560.5|68627.2|68607.2|68627.2|68607.2|68574.2|68554.2|642
1646619900000|2022-03-07 02:25:00|68626.7|68606.7|68604.1|68584.1|68626.7|68606.7|68585.8|68565.8|642
1646620200000|2022-03-07 02:30:00|68604.4|68584.4|68572.8|68552.8|68614.6|68594.6|68552.2|68532.2|724
1646620500000|2022-03-07 02:35:00|68572.3|68552.3|68582.7|68562.7|68589.6|68569.6|68562.3|68542.3|605
1646620800000|2022-03-07 02:40:00|68581.8|68561.8|68609.6|68589.6|68629.4|68609.4|68581.3|68561.3|629
1646621100000|2022-03-07 02:45:00|68609.4|68589.4|68639.7|68619.7|68664.5|68644.5|68586.7|68566.7|702
1646621400000|2022-03-07 02:50:00|68640|68620|68619.8|68599.8|68644.1|68624.1|68606.2|68586.2|642
1646621700000|2022-03-07 02:55:00|68620.5|68600.5|68604.5|68584.5|68642.8|68622.8|68600.2|68580.2|692
1646622000000|2022-03-07 03:00:00|68602.3|68582.3|68602|68582|68632.5|68612.5|68597.3|68577.3|652
1646622300000|2022-03-07 03:05:00|68601.4|68581.4|68593|68573|68618.1|68598.1|68579.1|68559.1|598
1646622600000|2022-03-07 03:10:00|68594.6|68574.6|68579.3|68559.3|68600.8|68580.8|68578.9|68558.9|566
1646622900000|2022-03-07 03:15:00|68579.4|68559.4|68567|68547|68580.1|68560.1|68554.4|68534.4|621
1646623200000|2022-03-07 03:20:00|68565.6|68545.6|68521.3|68501.3|68566.7|68546.7|68514.7|68494.7|679
1646623500000|2022-03-07 03:25:00|68521.8|68501.8|68426|68406|68532.8|68512.8|68348.6|68327.9|739
1646623800000|2022-03-07 03:30:00|68426.5|68406.5|68455|68435|68457.5|68437.5|68415.2|68395.2|748
1646624100000|2022-03-07 03:35:00|68455.2|68435.2|68444.6|68424.6|68471.4|68451.4|68443.6|68423.6|718
1646624400000|2022-03-07 03:40:00|68444.9|68424.9|68463.5|68443.5|68469.4|68449.4|68420.2|68400.2|675
1646624700000|2022-03-07 03:45:00|68463|68443|68444.1|68424.1|68464|68444|68432.3|68412.3|669
1646625000000|2022-03-07 03:50:00|68444.2|68424.2|68434.8|68414.8|68453|68433|68420.7|68400.7|603
1646625300000|2022-03-07 03:55:00|68435|68415|68441.6|68421.6|68462.8|68442.8|68431.9|68411.9|615
1646625600000|2022-03-07 04:00:00|68441.5|68421.5|68455.6|68435.6|68460|68440|68419.1|68399.1|647
1646625900000|2022-03-07 04:05:00|68454.2|68434.2|68448.1|68428.1|68454.2|68434.2|68433.2|68413.2|598
1646626200000|2022-03-07 04:10:00|68448.7|68428.7|68460.5|68440.5|68471.3|68451.3|68448.7|68428.7|572
1646626500000|2022-03-07 04:15:00|68459.9|68439.9|68467.4|68447.4|68468|68448|68450.7|68430.7|447
1646626800000|2022-03-07 04:20:00|68467.8|68447.8|68483.6|68463.6|68485.4|68465.4|68461.4|68441.4|583
1646627100000|2022-03-07 04:25:00|68483.2|68463.2|68482.8|68462.8|68493.2|68473.2|68473.8|68453.8|543
1646627400000|2022-03-07 04:30:00|68483.3|68463.3|68469.8|68449.8|68485.4|68465.4|68465.5|68445.5|573
1646627700000|2022-03-07 04:35:00|68470.2|68450.2|68478.5|68458.5|68481.6|68461.6|68464.6|68444.6|590
1646628000000|2022-03-07 04:40:00|68479.2|68459.2|68480|68460|68485.8|68465.8|68470.6|68450.6|450
1646628300000|2022-03-07 04:45:00|68479.9|68459.9|68459.1|68439.1|68486.8|68466.8|68449.9|68429.9|545
1646628600000|2022-03-07 04:50:00|68457.2|68437.2|68445.8|68425.8|68464.6|68444.6|68444.3|68424.3|550
1646628900000|2022-03-07 04:55:00|68444.6|68424.6|68387.1|68367.1|68445|68425|68383.4|68363.4|658
1646629200000|2022-03-07 05:00:00|68389.8|68369.8|68399.1|68379.1|68403.8|68383.8|68385.1|68365.1|476
1646629500000|2022-03-07 05:05:00|68399.2|68379.2|68425.3|68405.3|68428|68408|68399.2|68379.2|507
1646629800000|2022-03-07 05:10:00|68425.6|68405.6|68422.2|68402.2|68442.3|68422.3|68409.4|68389.4|581
1646630100000|2022-03-07 05:15:00|68416.8|68396.8|68362.7|68342.7|68419.9|68399.9|68340.7|68320.7|707
1646630400000|2022-03-07 05:20:00|68362.4|68342.4|68389.4|68369.4|68394.3|68374.3|68343.9|68323.9|703
1646630700000|2022-03-07 05:25:00|68390.6|68370.6|68409.6|68389.6|68419.1|68399.1|68386.1|68366.1|640
1646631000000|2022-03-07 05:30:00|68409.1|68389.1|68434.1|68414.1|68434.3|68414.3|68402.4|68382.4|627
1646631300000|2022-03-07 05:35:00|68433.9|68413.9|68424.7|68404.7|68464.2|68444.2|68418.5|68398.5|628
1646631600000|2022-03-07 05:40:00|68424.1|68404.1|68450.5|68430.5|68465.9|68445.9|68417.1|68398.8|575
1646631900000|2022-03-07 05:45:00|68450.4|68430.4|68437.3|68417.3|68450.4|68430.4|68417.6|68398.5|573
1646632200000|2022-03-07 05:50:00|68437.7|68417.7|68417|68397|68437.7|68417.7|68417|68397|490
1646632500000|2022-03-07 05:55:00|68416.4|68396.4|68400.8|68380.8|68418.9|68398.9|68378.7|68358.7|670
1646632800000|2022-03-07 06:00:00|68400.9|68380.9|68382|68362|68409.8|68389.8|68371.8|68351.8|692
1646633100000|2022-03-07 06:05:00|68382.4|68362.4|68347.2|68327.2|68389.4|68369.4|68345.9|68325.9|700
1646633400000|2022-03-07 06:10:00|68346.6|68326.6|68374.8|68354.8|68376.1|68356.1|68334.9|68315.9|660
1646633700000|2022-03-07 06:15:00|68374.3|68354.3|68365.8|68345.8|68380.5|68360.5|68364.6|68344.8|685
1646634000000|2022-03-07 06:20:00|68365.9|68345.9|68377.4|68357.4|68379.8|68359.8|68348.2|68328.2|639
1646634300000|2022-03-07 06:25:00|68377.5|68357.5|68329.2|68314.2|68385.4|68365.4|68320|68300|670
1646634600000|2022-03-07 06:30:00|68332|68312|68386.3|68366.3|68387.3|68367.3|68332|68312|667
1646634900000|2022-03-07 06:35:00|68385.8|68365.8|68398.3|68378.3|68402.6|68382.6|68368.8|68348.8|644
1646635200000|2022-03-07 06:40:00|68398.7|68378.7|68435.7|68415.7|68437.1|68417.1|68372.5|68352.5|620
1646635500000|2022-03-07 06:45:00|68436|68416|68417.7|68397.7|68440.8|68420.8|68415.2|68395.2|588
1646635800000|2022-03-07 06:50:00|68415.3|68395.3|68409.1|68389.1|68426.7|68406.7|68398|68379.7|620
1646636100000|2022-03-07 06:55:00|68408.4|68388.4|68431.2|68411.2|68438.2|68418.2|68399.9|68379.9|651
1646636400000|2022-03-07 07:00:00|68431.6|68411.6|68427.8|68407.8|68436.5|68418.7|68393.7|68373.7|663
1646636700000|2022-03-07 07:05:00|68426.1|68406.1|68413.5|68393.5|68426.1|68409.1|68379.9|68359.9|695
1646637000000|2022-03-07 07:10:00|68413.6|68393.6|68361.5|68341.5|68421.5|68406|68359.6|68339.6|727
1646637300000|2022-03-07 07:15:00|68360.1|68340.1|68302.5|68282.5|68360.6|68340.6|68277.1|68257.1|800
1646637600000|2022-03-07 07:20:00|68303.9|68283.9|68365.5|68345.5|68372.9|68352.9|68288.4|68270|752
1646637900000|2022-03-07 07:25:00|68366.6|68346.6|68350.8|68335.8|68369.7|68352.7|68335.8|68320.3|776
1646638200000|2022-03-07 07:30:00|68350.3|68335.3|68348|68328|68411|68392.4|68345.6|68325.6|774
1646638500000|2022-03-07 07:35:00|68349.1|68329.1|68388.3|68368.3|68409.5|68391.7|68338.8|68323.5|769
1646638800000|2022-03-07 07:40:00|68388.2|68368.2|68441.3|68426.3|68476.5|68456.5|68385.8|68368.2|768
1646639100000|2022-03-07 07:45:00|68441.7|68426.7|68421.9|68406.9|68451.2|68434.5|68412.9|68397.1|727
1646639400000|2022-03-07 07:50:00|68422|68407|68412.8|68397.8|68449.6|68434.6|68382.4|68367.2|740
1646639700000|2022-03-07 07:55:00|68413.3|68398.3|68447.1|68427.1|68449.8|68432|68384.7|68368.3|765
1646640000000|2022-03-07 08:00:00|68443.7|68423.7|68367.9|68352.9|68443.7|68423.7|68360.4|68340.4|791
1646640300000|2022-03-07 08:05:00|68367.3|68352.3|68370.5|68355.5|68377.8|68362.8|68323.4|68305.4|789
1646640600000|2022-03-07 08:10:00|68367.7|68352.7|68433.9|68413.9|68448.3|68430.9|68363.1|68346.2|803
1646640900000|2022-03-07 08:15:00|68435.9|68415.9|68442.3|68427.3|68456.6|68436.9|68422.2|68406.5|808
1646641200000|2022-03-07 08:20:00|68440.7|68425.7|68432.1|68417.1|68470.4|68450.4|68402.9|68384.2|799
1646641500000|2022-03-07 08:25:00|68429.9|68414.9|68462.2|68442.2|68464.7|68444.7|68402.5|68386.9|778
1646641800000|2022-03-07 08:30:00|68455.9|68440.9|68443|68423|68483.6|68467.4|68443|68423|773
1646642100000|2022-03-07 08:35:00|68442.2|68422.2|68439.5|68424.5|68448.3|68428.3|68401.5|68382.9|776
1646642400000|2022-03-07 08:40:00|68439|68424|68464.3|68444.3|68470.8|68453.2|68425.3|68408.2|788
1646642700000|2022-03-07 08:45:00|68461.5|68446.5|68491|68476|68491.3|68476.3|68437.3|68418.9|805
1646643000000|2022-03-07 08:50:00|68492.6|68472.6|68541.9|68526.9|68555.1|68537.7|68489.6|68472.5|762
1646643300000|2022-03-07 08:55:00|68540.7|68525.7|68499.9|68484.9|68543|68525.7|68476.6|68459.9|784
1646643600000|2022-03-07 09:00:00|68497.9|68482.9|68518.6|68498.6|68538.8|68518.8|68479.7|68462.9|776
1646643900000|2022-03-07 09:05:00|68517.6|68497.6|68455.3|68440.3|68517.6|68497.6|68448.2|68429.5|785
1646644200000|2022-03-07 09:10:00|68456.9|68441.9|68483.3|68468.3|68503.8|68485.4|68454.4|68439.4|772
1646644500000|2022-03-07 09:15:00|68483.1|68468.1|68483.1|68468.1|68535.9|68518.9|68481.4|68466.4|746
1646644800000|2022-03-07 09:20:00|68483.2|68468.2|68497.9|68477.9|68500.3|68484.4|68458.4|68442.1|753
1646645100000|2022-03-07 09:25:00|68497.3|68477.3|68491.3|68476.3|68505.2|68487.6|68455.9|68440.9|767
1646645400000|2022-03-07 09:30:00|68490.7|68475.7|68483.4|68468.4|68512.6|68495.6|68476.8|68459.8|754
1646645700000|2022-03-07 09:35:00|68483|68468|68477.9|68462.9|68499.6|68484.6|68454.3|68439.3|731
1646646000000|2022-03-07 09:40:00|68477.6|68462.6|68550.8|68530.8|68559.5|68539.5|68468.8|68453.8|748
1646646300000|2022-03-07 09:45:00|68548|68533|68525.1|68510.1|68573|68556.6|68522.3|68507.3|764
1646646600000|2022-03-07 09:50:00|68525.3|68510.3|68509.1|68494.1|68534.5|68514.5|68500.1|68483.8|699
1646646900000|2022-03-07 09:55:00|68509|68494|68520.4|68500.4|68559.6|68542.8|68506.3|68489.3|734
1646647200000|2022-03-07 10:00:00|68517.9|68502.9|68548.1|68528.1|68562.4|68543.2|68511.6|68493.4|725
1646647500000|2022-03-07 10:05:00|68547.9|68527.9|68603.7|68583.7|68605.1|68587.6|68540.9|68525.1|747
1646647800000|2022-03-07 10:10:00|68603.3|68583.3|68638.3|68618.3|68667.9|68647.9|68601.1|68581.1|718
1646648100000|2022-03-07 10:15:00|68638.5|68618.5|68682.6|68662.6|68694.9|68679.9|68634.2|68616.4|761
1646648400000|2022-03-07 10:20:00|68682.5|68662.5|68697.5|68682.5|68697.9|68682.5|68660.2|68642.1|701
1646648700000|2022-03-07 10:25:00|68698.6|68683.6|68779.1|68759.1|68779.1|68759.1|68696.3|68678.7|743
1646649000000|2022-03-07 10:30:00|68782.2|68762.2|68838.1|68818.1|68853.1|68834.4|68778.3|68758.3|768
1646649300000|2022-03-07 10:35:00|68839.6|68819.6|68771.2|68751.2|68842|68822|68767.6|68747.6|760
1646649600000|2022-03-07 10:40:00|68771.3|68751.3|68749.2|68729.2|68776.6|68758.7|68740.3|68721|741
1646649900000|2022-03-07 10:45:00|68749.3|68729.3|68732.8|68712.8|68749.8|68729.8|68713.2|68695.3|729
1646650200000|2022-03-07 10:50:00|68732.5|68712.5|68703.2|68688.2|68736.1|68721.1|68692.8|68675.1|728
1646650500000|2022-03-07 10:55:00|68706.2|68686.2|68682.9|68667.9|68724.4|68707.2|68676|68658.9|762
1646650800000|2022-03-07 11:00:00|68682.7|68667.7|68705.7|68690.7|68706.2|68691.2|68656.9|68640.6|728
1646651100000|2022-03-07 11:05:00|68705.2|68690.2|68653.9|68633.9|68706.5|68691.5|68640.7|68623.5|711
1646651400000|2022-03-07 11:10:00|68653.8|68633.8|68679.1|68664.1|68688.2|68671.8|68638.5|68621.4|737
1646651700000|2022-03-07 11:15:00|68678.9|68663.9|68692|68672|68712.9|68692.9|68673.3|68657.5|757
1646652000000|2022-03-07 11:20:00|68692.2|68672.2|68672.2|68657.2|68694.2|68676.1|68619|68602.5|750
1646652300000|2022-03-07 11:25:00|68672.1|68657.1|68699|68684|68704.6|68688.2|68643.6|68628.6|709
1646652600000|2022-03-07 11:30:00|68700.2|68685.2|68670.5|68650.5|68728.5|68711.1|68648.9|68633.9|776
1646652900000|2022-03-07 11:35:00|68671.3|68651.3|68688.6|68668.6|68694.5|68678.5|68665.6|68648.9|708
1646653200000|2022-03-07 11:40:00|68688.7|68668.7|68661.5|68646.5|68688.7|68673|68635.9|68620.9|662
1646653500000|2022-03-07 11:45:00|68661.8|68646.8|68644.3|68624.3|68685.3|68668.2|68637.3|68617.7|724
1646653800000|2022-03-07 11:50:00|68644.2|68624.2|68607.1|68587.1|68645.5|68625.5|68577.6|68560.9|752
1646654100000|2022-03-07 11:55:00|68601.8|68581.8|68528.2|68508.2|68608.7|68588.7|68492.1|68477.1|788
1646654400000|2022-03-07 12:00:00|68527.8|68507.8|68434.3|68414.3|68551.3|68531.3|68414.1|68396.2|784
1646654700000|2022-03-07 12:05:00|68430.6|68415.6|68492.5|68472.5|68523.2|68506.2|68430.6|68412.3|808
1646655000000|2022-03-07 12:10:00|68495.5|68475.5|68518.2|68503.2|68521.3|68504.2|68468.3|68450|779
1646655300000|2022-03-07 12:15:00|68517.8|68502.8|68451.4|68431.4|68519.8|68504.7|68443|68428|772
1646655600000|2022-03-07 12:20:00|68450.9|68430.9|68445.7|68430.7|68451.7|68433.6|68370.4|68350.4|808
1646655900000|2022-03-07 12:25:00|68448.1|68428.1|68338.9|68318.9|68448.1|68428.4|68313.8|68293.8|815
1646656200000|2022-03-07 12:30:00|68338.2|68318.2|68242.8|68222.8|68363.6|68346.1|68193|68173|815
1646656500000|2022-03-07 12:35:00|68241.2|68221.2|68146.6|68131.6|68260|68240|68114.4|68094.4|819
1646656800000|2022-03-07 12:40:00|68153.6|68133.6|68253.6|68238.6|68275.5|68255.5|68121.4|68101.4|816
1646657100000|2022-03-07 12:45:00|68253.7|68238.7|68330.7|68310.7|68347.1|68327.1|68253.3|68235.4|827
1646657400000|2022-03-07 12:50:00|68331.8|68311.8|68321.4|68306.4|68371.7|68353.7|68266.4|68250|797
1646657700000|2022-03-07 12:55:00|68321.5|68306.5|68347.3|68332.3|68369.8|68351.6|68286.1|68267.7|803
1646658000000|2022-03-07 13:00:00|68339.1|68319.1|68305.3|68290.3|68356.3|68338|68303.5|68286.7|815
1646658300000|2022-03-07 13:05:00|68305.4|68290.4|68325.8|68310.8|68338.4|68318.7|68282.8|68262.8|812
1646658600000|2022-03-07 13:10:00|68326.4|68311.4|68300.4|68280.4|68332.2|68317.1|68289|68270.3|779
1646658900000|2022-03-07 13:15:00|68296.1|68281.1|68300.1|68280.1|68365.2|68345.2|68294|68279|786
1646659200000|2022-03-07 13:20:00|68295.9|68280.9|68279.6|68259.6|68298.7|68280.9|68209.8|68189.8|818
1646659500000|2022-03-07 13:25:00|68276|68256|68244.3|68229.3|68291.8|68273.8|68236.6|68221.6|802
1646659800000|2022-03-07 13:30:00|68244.2|68229.2|68248|68228|68268|68250.2|68229.4|68211.7|784
1646660100000|2022-03-07 13:35:00|68248.4|68228.4|68147.3|68127.3|68252|68233.6|68138.2|68118.2|802
1646660400000|2022-03-07 13:40:00|68144.6|68124.6|68240.3|68225.3|68250.5|68235.5|68143.5|68123.5|785
1646660700000|2022-03-07 13:45:00|68240.2|68225.2|68273.4|68258.4|68293.5|68276.4|68240.2|68225.2|795
1646661000000|2022-03-07 13:50:00|68273.5|68258.5|68299.5|68279.5|68333.3|68313.3|68255.9|68239.9|792
1646661300000|2022-03-07 13:55:00|68296.5|68276.5|68285.2|68265.2|68301.6|68285.3|68267.9|68250.2|785
1646661600000|2022-03-07 14:00:00|68286.3|68266.3|68259.1|68244.1|68304.9|68284.9|68248.2|68228.2|810
1646661900000|2022-03-07 14:05:00|68259.4|68244.4|68230.2|68210.2|68268.3|68249.7|68216.1|68196.1|821
1646662200000|2022-03-07 14:10:00|68233.8|68213.8|68216|68196|68250.5|68230.5|68180.8|68160.8|776
1646662500000|2022-03-07 14:15:00|68215.9|68195.9|68197.1|68177.1|68228|68208|68167.9|68147.9|781
1646662800000|2022-03-07 14:20:00|68195|68180|68110.1|68090.1|68205.8|68190.8|68082.2|68062.2|803
1646663100000|2022-03-07 14:25:00|68108.8|68088.8|68131.1|68116.1|68193.7|68173.7|68108.1|68088.8|813
1646663400000|2022-03-07 14:30:00|68130.2|68115.2|68177.2|68157.2|68195.8|68178.6|68130.2|68111|808
1646663700000|2022-03-07 14:35:00|68176.7|68156.7|68219.8|68204.8|68250|68232.6|68172.3|68152.3|819
1646664000000|2022-03-07 14:40:00|68221.4|68206.4|68297.5|68282.5|68299.6|68282.5|68214.9|68197|810
1646664300000|2022-03-07 14:45:00|68302.1|68287.1|68321.5|68301.5|68339.7|68323.4|68287|68272|798
1646664600000|2022-03-07 14:50:00|68321.2|68301.2|68317.5|68297.5|68322.9|68303.9|68287.1|68272.1|794
1646664900000|2022-03-07 14:55:00|68316.1|68296.1|68333.7|68318.7|68343.2|68328.2|68299.1|68284.1|769
1646665200000|2022-03-07 15:00:00|68335.1|68320.1|68346.2|68322.8|68455.9|68364.4|68318.3|68301.1|782
1646665500000|2022-03-07 15:05:00|68345.4|68323|68322.6|68302.6|68360.9|68340.4|68302.9|68283.2|768
1646665800000|2022-03-07 15:10:00|68323.2|68303.2|68406|68386|68432.2|68412.2|68323.2|68303.2|786
1646666100000|2022-03-07 15:15:00|68405.8|68385.8|68427.9|68407.9|68427.9|68407.9|68389.8|68369.8|764
1646666400000|2022-03-07 15:20:00|68428|68408|68427.6|68407.6|68431|68411|68383.4|68363.8|795
1646666700000|2022-03-07 15:25:00|68427.5|68407.5|68499.3|68479.3|68547.1|68527.1|68426.9|68406.9|801
1646667000000|2022-03-07 15:30:00|68498|68478|68449.3|68429.3|68506.1|68486.1|68447.2|68429.1|792
1646667300000|2022-03-07 15:35:00|68447.7|68427.7|68412|68392|68456.2|68436.2|68403.6|68383.6|775
1646667600000|2022-03-07 15:40:00|68413|68393|68423.6|68403.6|68440.6|68420.6|68385.3|68365.3|752
1646667900000|2022-03-07 15:45:00|68423.5|68403.5|68464.4|68444.4|68472|68452|68421.3|68401.3|761
1646668200000|2022-03-07 15:50:00|68464.5|68444.5|68423.6|68403.6|68469.5|68450.2|68389.5|68369.5|817
1646668500000|2022-03-07 15:55:00|68424.8|68404.8|68436.7|68421.7|68444.8|68428.6|68399.7|68379.7|801
1646668800000|2022-03-07 16:00:00|68434.7|68419.7|68439|68424|68471.9|68456.3|68431.5|68415.8|793
1646669100000|2022-03-07 16:05:00|68441.7|68421.7|68470.8|68450.8|68470.8|68452.3|68424.2|68406.3|753
1646669400000|2022-03-07 16:10:00|68470.2|68455.2|68513.8|68493.8|68517.4|68497.4|68470.2|68452.8|691
1646669700000|2022-03-07 16:15:00|68514.5|68494.5|68529.5|68509.5|68534.2|68514.2|68488.6|68471.7|754
1646670000000|2022-03-07 16:20:00|68530.3|68510.3|68538.9|68518.9|68545.4|68525.4|68518.4|68498.4|713
1646670300000|2022-03-07 16:25:00|68538|68518|68533|68513|68542.9|68522.9|68506.2|68486.2|763
1646670600000|2022-03-07 16:30:00|68533.1|68513.1|68569.7|68549.7|68588.1|68571.2|68525.5|68505.5|759
1646670900000|2022-03-07 16:35:00|68566.8|68546.8|68584|68564|68588.8|68568.8|68553.2|68533.2|752
1646671200000|2022-03-07 16:40:00|68582.7|68562.7|68526.8|68506.8|68608.4|68588.4|68495.6|68477.2|805
1646671500000|2022-03-07 16:45:00|68526.6|68506.6|68501.4|68481.4|68531.4|68511.4|68446.9|68426.9|774
1646671800000|2022-03-07 16:50:00|68501.8|68481.8|68509|68489|68534.7|68514.7|68501.6|68481.6|757
1646672100000|2022-03-07 16:55:00|68507.3|68487.3|68533|68513|68565.3|68545.3|68507.3|68487.3|762
1646672400000|2022-03-07 17:00:00|68531.5|68511.5|68479.7|68459.7|68541|68523.5|68466.3|68446.3|691
1646672700000|2022-03-07 17:05:00|68480.2|68460.2|68490.6|68470.6|68511.1|68491.1|68476|68459.7|705
1646673000000|2022-03-07 17:10:00|68490.7|68470.7|68470.8|68450.8|68490.9|68470.9|68463.4|68443.4|680
1646673300000|2022-03-07 17:15:00|68471.4|68451.4|68444.8|68424.8|68475.7|68455.7|68433.2|68413.2|720
1646673600000|2022-03-07 17:20:00|68444.9|68424.9|68440.6|68420.6|68463.2|68443.2|68428.7|68408.7|725
1646673900000|2022-03-07 17:25:00|68441.3|68421.3|68428.7|68408.7|68454.3|68434.3|68418.8|68398.8|718
1646674200000|2022-03-07 17:30:00|68429.6|68409.6|68412.8|68397.8|68445.3|68428.8|68412.5|68395.6|726
1646674500000|2022-03-07 17:35:00|68410|68395|68422.8|68407.8|68425.2|68408.6|68370.5|68352.5|788
1646674800000|2022-03-07 17:40:00|68422.9|68407.9|68408.1|68393.1|68432.8|68417.8|68403.2|68386|730
1646675100000|2022-03-07 17:45:00|68408.7|68388.7|68398.7|68383.7|68431.3|68411.8|68373.4|68355.3|743
1646675400000|2022-03-07 17:50:00|68398.6|68383.6|68385.2|68370.2|68408.7|68390.4|68351.6|68331.6|782
1646675700000|2022-03-07 17:55:00|68387.9|68367.9|68437.4|68417|68471.3|68450.7|68380.8|68364.4|797
1646676000000|2022-03-07 18:00:00|68439.8|68416.4|68402.3|68382.3|68450.5|68430.5|68402.3|68382.3|774
1646676300000|2022-03-07 18:05:00|68402.6|68382.6|68360|68340|68408.2|68388.2|68357.5|68337.5|739
1646676600000|2022-03-07 18:10:00|68359.8|68339.8|68366.4|68346.4|68380|68358.8|68352.1|68332.1|746
1646676900000|2022-03-07 18:15:00|68364.9|68344.9|68380.5|68360.5|68414.8|68395.4|68364.7|68344.7|745
1646677200000|2022-03-07 18:20:00|68380.4|68360.4|68331.4|68311.4|68397.7|68378|68330.6|68310.6|773
1646677500000|2022-03-07 18:25:00|68332.1|68312.1|68291.8|68271.8|68333.2|68313.2|68269.3|68250.6|801
1646677800000|2022-03-07 18:30:00|68290.7|68270.7|68306|68286|68311.1|68292.7|68281|68263.3|667
1646678100000|2022-03-07 18:35:00|68306.3|68286.3|68343.2|68323.2|68343.7|68323.7|68306.3|68286.3|716
1646678400000|2022-03-07 18:40:00|68344.3|68321.7|68369.6|68349.6|68373.4|68355|68318.8|68299|710
1646678700000|2022-03-07 18:45:00|68370.3|68350.3|68371.6|68351.6|68384.5|68364.5|68348.4|68329.7|591
1646679000000|2022-03-07 18:50:00|68370.3|68350.3|68370.7|68350.7|68377.1|68357.1|68349.2|68329.2|601
1646679300000|2022-03-07 18:55:00|68370.5|68350.5|68398.7|68378.7|68438|68418|68362.8|68345.5|649
1646679600000|2022-03-07 19:00:00|68398.8|68378.8|68396.1|68376.1|68408.9|68388.9|68367.7|68347.7|692
1646679900000|2022-03-07 19:05:00|68394.3|68374.3|68370.4|68350.4|68401.6|68381.6|68363.2|68343.2|608
1646680200000|2022-03-07 19:10:00|68370.6|68350.6|68360.9|68340.9|68371.9|68351.9|68343.2|68323.2|591
1646680500000|2022-03-07 19:15:00|68361.2|68341.2|68392.6|68372.6|68405.6|68385.6|68344.3|68324.3|655
1646680800000|2022-03-07 19:20:00|68398.6|68378.6|68475.1|68455.1|68480.6|68460.6|68395.7|68375.7|751
1646681100000|2022-03-07 19:25:00|68475.9|68455.9|68504.6|68484.6|68509.8|68489.8|68474.7|68454.7|719
1646681400000|2022-03-07 19:30:00|68504.5|68484.5|68562.1|68542.1|68562.1|68542.1|68503.4|68483.4|711
1646681700000|2022-03-07 19:35:00|68562|68542|68546.7|68526.7|68583.7|68563.7|68544.6|68524.6|726
1646682000000|2022-03-07 19:40:00|68545.8|68525.8|68533.4|68513.4|68563.6|68543.6|68523.2|68504.6|664
1646682300000|2022-03-07 19:45:00|68533.6|68513.6|68528.1|68508.1|68558|68538|68515.6|68495.6|724
1646682600000|2022-03-07 19:50:00|68527.7|68507.7|68551.1|68531.1|68554.1|68535.8|68519.1|68499.1|717
1646682900000|2022-03-07 19:55:00|68551|68531|68607.6|68587.6|68622|68602|68517.6|68497.6|786
1646683200000|2022-03-07 20:00:00|68606.8|68586.8|68582.7|68562.7|68613.3|68593.3|68577.3|68557.3|756
1646683500000|2022-03-07 20:05:00|68583.3|68563.3|68537|68517|68586.2|68566.2|68534.6|68514.6|756
1646683800000|2022-03-07 20:10:00|68538.2|68518.2|68511.6|68491.6|68562.1|68542.1|68507.8|68490.1|683
1646684100000|2022-03-07 20:15:00|68511.5|68491.5|68501|68481|68525|68505|68483.6|68463.6|707
1646684400000|2022-03-07 20:20:00|68501.5|68481.5|68486.6|68466.6|68503.8|68483.8|68481.9|68461.9|640
1646684700000|2022-03-07 20:25:00|68486.4|68466.4|68468.3|68448.3|68490.6|68470.6|68459.6|68439.6|659
1646685000000|2022-03-07 20:30:00|68468.7|68448.7|68500.2|68480.2|68506.2|68486.2|68467.9|68447.9|652
1646685300000|2022-03-07 20:35:00|68500.1|68480.1|68498.1|68478.1|68504.4|68484.4|68483.3|68464.5|644
1646685600000|2022-03-07 20:40:00|68498.2|68478.2|68471.6|68451.6|68527.3|68507.3|68471.6|68451.6|675
1646685900000|2022-03-07 20:45:00|68470.8|68450.8|68506.3|68486.3|68509.7|68489.7|68463.1|68444.3|671
1646686200000|2022-03-07 20:50:00|68505.5|68485.5|68474.3|68454.3|68509.8|68489.8|68468|68450.5|722
1646686500000|2022-03-07 20:55:00|68473.9|68453.9|68461.3|68446.3|68484.2|68465.9|68456.4|68436.4|673
1646686800000|2022-03-07 21:00:00|68468.3|68453.3|68474.8|68454.8|68475|68457.2|68453.1|68434.1|437
1646687100000|2022-03-07 21:05:00|68475|68455|68503.1|68483.1|68503.4|68483.4|68473.3|68454.5|340
1646687400000|2022-03-07 21:10:00|68503|68483|68504.7|68484.7|68520.1|68502.4|68502.3|68482.3|403
1646687700000|2022-03-07 21:15:00|68503.9|68483.9|68515.6|68495.6|68515.7|68495.7|68495|68475|310
1646688000000|2022-03-07 21:20:00|68515.8|68495.8|68522|68502|68523.5|68503.5|68514.7|68494.7|258
1646688300000|2022-03-07 21:25:00|68522.1|68502.1|68534.6|68514.6|68545.9|68525.9|68522|68502|397
1646688600000|2022-03-07 21:30:00|68534.1|68514.1|68544.4|68521.4|68546.9|68523|68523.5|68497.5|393
1646688900000|2022-03-07 21:35:00|68545.1|68520|68562.5|68536.5|68564|68540.4|68544.2|68514.1|390
1646689200000|2022-03-07 21:40:00|68563.1|68536.8|68572.9|68551.1|68574.3|68551.3|68558.1|68529.3|345
1646689500000|2022-03-07 21:45:00|68573.4|68549.7|68556|68534.5|68573.7|68549.9|68555.5|68533.7|643
1646689800000|2022-03-07 21:50:00|68556.6|68536.6|68584.4|68563.1|68586|68564.8|68556.6|68534.5|375
1646690100000|2022-03-07 21:55:00|68584.8|68561.9|68604.1|68544.1|68621.9|68565.5|68569.1|68527|717
1646690400000|2022-03-07 22:00:00|68603.8|68544.3|68589.8|68559.9|68621.8|68560.2|68588.2|68515.4|80
1646690700000|2022-03-07 22:05:00|68589.7|68559.8|68589.8|68555.7|68593|68561.7|68586.4|68554.1|179
1646691000000|2022-03-07 22:10:00|68588.8|68559.8|68598.5|68556.4|68635|68564.7|68584|68536.7|280
1646691300000|2022-03-07 22:15:00|68598.1|68557.2|68612.4|68513.4|68625.7|68562.7|68586.2|68490.9|284
1646691600000|2022-03-07 22:20:00|68598.5|68519.2|68595.3|68530|68613.2|68539.4|68588.4|68508.6|151
1646691900000|2022-03-07 22:25:00|68601.1|68529.9|68596.8|68540.9|68609|68560.4|68587.7|68514.4|199
1646692200000|2022-03-07 22:30:00|68593.8|68543.7|68584.9|68533.2|68599.4|68547.6|68575.6|68521.3|255
1646692500000|2022-03-07 22:35:00|68584.5|68537.8|68597.3|68552.2|68626.8|68561.4|68583.1|68517.1|151
1646692800000|2022-03-07 22:40:00|68599.7|68552.9|68597.1|68558.1|68604.8|68566.5|68594.1|68552.9|158
1646693100000|2022-03-07 22:45:00|68596.4|68556.5|68584.9|68547.2|68605.3|68567|68583.1|68543.6|148
1646693400000|2022-03-07 22:50:00|68593.8|68545.6|68590.3|68547.3|68604.2|68554.9|68582.8|68536.9|175
1646693700000|2022-03-07 22:55:00|68591.2|68546.6|68582.8|68546.1|68599.7|68557.8|68581.4|68537.9|179
1646694000000|2022-03-07 23:00:00|68585.2|68543.6|68574.7|68543.1|68598.6|68557.2|68574.5|68532.2|364
1646694300000|2022-03-07 23:05:00|68576.3|68541.2|68570|68532|68586.9|68541.8|68563.5|68517.4|299
1646694600000|2022-03-07 23:10:00|68571.6|68530.2|68552.2|68513.4|68578.7|68536.2|68550.7|68508|283
1646694900000|2022-03-07 23:15:00|68549|68517.5|68587.4|68552.7|68589.4|68555.9|68543.9|68507.2|453
1646695200000|2022-03-07 23:20:00|68587.7|68552|68586.3|68554.8|68596|68562.7|68576.5|68543.4|484
1646695500000|2022-03-07 23:25:00|68586.2|68554.9|68571.8|68538.7|68587.9|68557|68569.3|68532|355
1646695800000|2022-03-07 23:30:00|68572.1|68538.4|68566.7|68536|68575.3|68542.8|68558.8|68526.3|467
1646696100000|2022-03-07 23:35:00|68568|68534|68556|68530.2|68568.9|68535.7|68554.1|68527.9|286
1646696400000|2022-03-07 23:40:00|68557.4|68528.7|68528.9|68497.3|68563.3|68531.7|68527.1|68491.4|441
1646696700000|2022-03-07 23:45:00|68528.8|68494.1|68525.5|68500.7|68531.1|68502.9|68520.5|68490.5|274
1646697000000|2022-03-07 23:50:00|68529.3|68502.1|68512.4|68481.9|68530.1|68502.1|68507|68473|299
1646697300000|2022-03-07 23:55:00|68513.5|68481.8|68504.8|68470.7|68521.6|68494.7|68502.6|68468.5|304
1646697600000|2022-03-08 00:00:00|68505.3|68469.9|68542.6|68515.3|68553.4|68523.5|68499.6|68469.1|519
1646697900000|2022-03-08 00:05:00|68542.1|68513.6|68517.4|68488.2|68551.6|68521.5|68499.6|68466|497
1646698200000|2022-03-08 00:10:00|68515.1|68485.8|68516|68489.9|68534.5|68506.8|68508.7|68476.5|465
1646698500000|2022-03-08 00:15:00|68515.6|68488.9|68484.7|68454.3|68517.5|68491.9|68484.7|68451.1|451
1646698800000|2022-03-08 00:20:00|68485.1|68452|68486.9|68456.8|68491.4|68463|68479.2|68447.6|393
1646699100000|2022-03-08 00:25:00|68487.8|68457.1|68521.2|68490.9|68523.7|68498|68479.2|68448|444
1646699400000|2022-03-08 00:30:00|68521.3|68493.1|68520.7|68490.6|68530|68500|68506.7|68473.7|450
1646699700000|2022-03-08 00:35:00|68524.4|68490.5|68534|68509.2|68544|68513.4|68513.6|68478.7|511
1646700000000|2022-03-08 00:40:00|68534.2|68508.5|68564.1|68532.3|68580.6|68547.8|68530.3|68493.9|514
1646700300000|2022-03-08 00:45:00|68567|68533.4|68567.9|68543.7|68601.4|68571.2|68560.4|68524.4|532
1646700600000|2022-03-08 00:50:00|68569.6|68544|68595.2|68570.1|68595.2|68570.1|68554|68529.5|559
1646700900000|2022-03-08 00:55:00|68603|68575.7|68557.5|68534.1|68611.6|68586.4|68557.2|68533|550
1646701200000|2022-03-08 01:00:00|68557.6|68533.9|68545.8|68523.2|68566.3|68542.8|68526.9|68498.2|594
1646701500000|2022-03-08 01:05:00|68546.1|68523.4|68535.7|68510.6|68584.4|68561|68518.8|68494|651
1646701800000|2022-03-08 01:10:00|68539.3|68514.9|68524.6|68495.8|68545.1|68523.2|68522.7|68493.6|603
1646702100000|2022-03-08 01:15:00|68522.1|68494.2|68524.6|68499.9|68540.1|68514.6|68507.3|68481.5|731
1646702400000|2022-03-08 01:20:00|68526.3|68497.8|68523.3|68502.4|68533.4|68509.4|68511.2|68485|653
1646702700000|2022-03-08 01:25:00|68523.8|68500.9|68490.8|68465.6|68527.4|68502.6|68469.4|68433.6|721
1646703000000|2022-03-08 01:30:00|68494.5|68466.1|68512.1|68486.1|68512.7|68488|68485.7|68458.3|662
1646703300000|2022-03-08 01:35:00|68512.2|68485|68540.6|68515.4|68542.3|68517.6|68501.9|68476.7|715
1646703600000|2022-03-08 01:40:00|68540.7|68515.2|68462.3|68435.9|68550.6|68524.3|68454.4|68425.6|676
1646703900000|2022-03-08 01:45:00|68461.9|68436.1|68423.9|68400.5|68472.3|68448|68415.7|68380.7|748
1646704200000|2022-03-08 01:50:00|68424|68400|68460.6|68436.6|68462|68438.5|68420.7|68397.8|708
1646704500000|2022-03-08 01:55:00|68460.2|68436.5|68446.3|68422.3|68476.5|68449.2|68439.2|68415.7|699
1646704800000|2022-03-08 02:00:00|68447.5|68420.8|68414|68392.2|68452.9|68426.3|68414|68392.1|706
1646705100000|2022-03-08 02:05:00|68414.3|68392.5|68399.4|68374.8|68426|68402.2|68395.8|68373.2|664
1646705400000|2022-03-08 02:10:00|68400.9|68377.5|68395.8|68371.3|68414.8|68389.6|68381.4|68357.7|652
1646705700000|2022-03-08 02:15:00|68396|68371.6|68412.4|68388.4|68414.6|68391.5|68386.9|68362.7|590
1646706000000|2022-03-08 02:20:00|68414.2|68386.6|68410.2|68387.1|68419.3|68396.3|68402.1|68376.9|520
1646706300000|2022-03-08 02:25:00|68410.1|68387.4|68430.4|68405.4|68445.7|68421.3|68409.8|68387.2|647
1646706600000|2022-03-08 02:30:00|68428.8|68408.2|68428.5|68403.7|68444.2|68419.5|68411|68386.9|705
1646706900000|2022-03-08 02:35:00|68427.5|68404.5|68420.8|68397.4|68434.5|68411|68399.8|68376.4|667
1646707200000|2022-03-08 02:40:00|68421.5|68398|68416.6|68391.7|68440.8|68417.8|68413|68388.2|607
1646707500000|2022-03-08 02:45:00|68417.3|68394.5|68440.9|68418.2|68451.6|68427.1|68413.5|68389.8|659
1646707800000|2022-03-08 02:50:00|68441.5|68419|68445.3|68421|68452.5|68428.5|68438.2|68414|617
1646708100000|2022-03-08 02:55:00|68443|68420.5|68445.9|68422.3|68472|68449|68437.7|68414.4|770
1646708400000|2022-03-08 03:00:00|68444.6|68423.1|68444.7|68420.9|68471.3|68449|68443.9|68418.1|662
1646708700000|2022-03-08 03:05:00|68444.6|68418.5|68430.8|68407.2|68444.8|68419.1|68417.9|68395.7|584
1646709000000|2022-03-08 03:10:00|68431|68407.1|68442.9|68417.8|68453.6|68429.4|68428.7|68403.6|639
1646709300000|2022-03-08 03:15:00|68442.5|68418|68459|68434.7|68462.5|68438.3|68439.4|68415.3|633
1646709600000|2022-03-08 03:20:00|68459.9|68434.5|68461.1|68433.6|68462.8|68437.8|68440.9|68416.1|561
1646709900000|2022-03-08 03:25:00|68463|68431.7|68465.8|68442.1|68467.2|68443.8|68451.8|68425.3|573
1646710200000|2022-03-08 03:30:00|68463.3|68441.9|68445.4|68423.3|68464.6|68441.9|68441.3|68418.2|607
1646710500000|2022-03-08 03:35:00|68445.3|68423.2|68445.5|68423.1|68452.1|68427.3|68435.3|68412|520
1646710800000|2022-03-08 03:40:00|68446.2|68423.5|68474.1|68450.3|68477.6|68453|68442.4|68419.3|568
1646711100000|2022-03-08 03:45:00|68473.9|68450.5|68482.3|68460.1|68491.3|68468.4|68472|68449.4|622
1646711400000|2022-03-08 03:50:00|68482.5|68460.2|68484|68459.6|68489.9|68467.1|68477.4|68454.1|455
1646711700000|2022-03-08 03:55:00|68483.4|68460|68486.7|68466.2|68490.9|68468.1|68481.1|68459.2|559
1646712000000|2022-03-08 04:00:00|68487.2|68467.3|68486.6|68465.1|68495.8|68475.6|68482.8|68461.6|553
1646712300000|2022-03-08 04:05:00|68486.7|68465.2|68488.7|68467.8|68494.1|68472.5|68484.1|68463.4|470
1646712600000|2022-03-08 04:10:00|68489|68467.6|68486.8|68466.8|68503.2|68482.6|68482.8|68462.6|526
1646712900000|2022-03-08 04:15:00|68487|68466.7|68474.8|68454.3|68491.5|68470.8|68470.7|68450|531
1646713200000|2022-03-08 04:20:00|68475.2|68454.4|68472.3|68451.4|68486.7|68466|68470.6|68449.9|609
1646713500000|2022-03-08 04:25:00|68472.7|68451.2|68457.8|68437.8|68482.5|68461.6|68454.3|68432.3|557
1646713800000|2022-03-08 04:30:00|68458.5|68437.3|68464.4|68444.4|68469.7|68449.1|68455.4|68434.8|445
1646714100000|2022-03-08 04:35:00|68464.1|68443.8|68465.7|68445.2|68478.4|68457.7|68455.8|68435.7|538
1646714400000|2022-03-08 04:40:00|68465.5|68445.3|68463.6|68442|68471.6|68451.1|68460.4|68438.9|564
1646714700000|2022-03-08 04:45:00|68463.5|68441.9|68490.3|68470.2|68493.3|68472.7|68462.7|68441.9|643
1646715000000|2022-03-08 04:50:00|68490.4|68470.1|68478.2|68457.8|68491.1|68471.1|68477.3|68456.2|586
1646715300000|2022-03-08 04:55:00|68477.3|68457.3|68472.3|68452.2|68494.2|68473.3|68468.4|68448.1|540
1646715600000|2022-03-08 05:00:00|68473|68452.4|68488.6|68468.1|68492.5|68471.2|68469.9|68449.7|538
1646715900000|2022-03-08 05:05:00|68489.1|68468.2|68542.2|68521.4|68546.2|68523.3|68482.3|68462.3|703
1646716200000|2022-03-08 05:10:00|68543.1|68521.7|68535.5|68515.5|68545.8|68524.3|68517.9|68497.4|718
1646716500000|2022-03-08 05:15:00|68535.4|68515.4|68524.8|68503.2|68545.2|68524.2|68515.5|68493.9|687
1646716800000|2022-03-08 05:20:00|68524.5|68503.9|68527.8|68507.8|68530.1|68509.3|68518.9|68498.9|600
1646717100000|2022-03-08 05:25:00|68528.2|68508.1|68544.8|68524.3|68546.9|68526.4|68526.3|68506.3|652
1646717400000|2022-03-08 05:30:00|68544.5|68522.7|68526.5|68506.5|68546.1|68526.1|68519.2|68499.2|542
1646717700000|2022-03-08 05:35:00|68526.7|68506.7|68530.5|68510.5|68543.5|68523.5|68523.4|68503.4|561
1646718000000|2022-03-08 05:40:00|68529.9|68509.9|68541.2|68521.2|68545.1|68525.1|68518|68498|545
1646718300000|2022-03-08 05:45:00|68541.6|68521.6|68542.9|68522.9|68562.5|68542.5|68532.9|68512|560
1646718600000|2022-03-08 05:50:00|68542.1|68522.1|68525.2|68505.2|68544|68524|68497.9|68472.7|559
1646718900000|2022-03-08 05:55:00|68525.4|68505.4|68537.8|68517.8|68544.5|68524.5|68519|68499|619
1646719200000|2022-03-08 06:00:00|68537.7|68517.7|68511.1|68491.1|68542.5|68522.5|68496.7|68476.7|641
1646719500000|2022-03-08 06:05:00|68511|68491|68515|68495|68517.9|68497.9|68499.3|68479.3|545
1646719800000|2022-03-08 06:10:00|68516.4|68496.4|68526.5|68506.5|68532.3|68512.3|68513.5|68493.5|586
1646720100000|2022-03-08 06:15:00|68526.7|68506.7|68543.5|68523.5|68565.9|68545.9|68521.3|68499.5|654
1646720400000|2022-03-08 06:20:00|68543.6|68523.6|68554.1|68534.1|68555.7|68537.3|68525.3|68505.3|679
1646720700000|2022-03-08 06:25:00|68556.1|68536.1|68551.6|68531.6|68564.7|68544.7|68530.6|68511.8|610
1646721000000|2022-03-08 06:30:00|68550.5|68530.5|68555.9|68535.9|68560.3|68540.6|68523.1|68505|619
1646721300000|2022-03-08 06:35:00|68555.2|68535.2|68562.8|68547.8|68565.4|68548.7|68536|68516|647
1646721600000|2022-03-08 06:40:00|68564.9|68544.9|68552|68532|68566.2|68549.1|68538.6|68518.6|592
1646721900000|2022-03-08 06:45:00|68551.7|68531.7|68532.5|68512.5|68580.3|68560.3|68532.1|68512.1|650
1646722200000|2022-03-08 06:50:00|68532.6|68512.6|68530.4|68515.4|68547.3|68529.7|68527.6|68510.3|582
1646722500000|2022-03-08 06:55:00|68529.4|68514.4|68528|68508|68543|68526.7|68519.9|68499.9|673
1646722800000|2022-03-08 07:00:00|68524.5|68504.5|68579.6|68559.6|68585.7|68567.5|68524.5|68504.5|731
1646723100000|2022-03-08 07:05:00|68579.3|68559.3|68566.3|68551.3|68587.8|68569.5|68553.5|68534.8|729
1646723400000|2022-03-08 07:10:00|68566|68551|68582.6|68562.6|68594.4|68577.2|68553.1|68536.2|752
1646723700000|2022-03-08 07:15:00|68583.7|68563.7|68544.7|68524.7|68588.6|68572.3|68542.7|68523.4|724
1646724000000|2022-03-08 07:20:00|68545.1|68525.1|68563.3|68548.3|68574.6|68558|68537|68517|713
1646724300000|2022-03-08 07:25:00|68565.3|68550.3|68472.7|68457.7|68574.2|68555.5|68472.7|68456.7|706
1646724600000|2022-03-08 07:30:00|68476.7|68456.7|68500.9|68480.9|68516.4|68498.6|68390.4|68373.6|811
1646724900000|2022-03-08 07:35:00|68498.6|68483.6|68449.1|68434.1|68498.6|68483.6|68434.9|68415.3|724
1646725200000|2022-03-08 07:40:00|68449|68434|68442.3|68422.3|68485.3|68468.9|68437.4|68421.6|744
1646725500000|2022-03-08 07:45:00|68441.8|68421.8|68483.8|68468.8|68486.3|68469.7|68432.2|68415.3|732
1646725800000|2022-03-08 07:50:00|68483.7|68468.7|68516|68496|68526.1|68509.1|68481.1|68466.1|698
1646726100000|2022-03-08 07:55:00|68513|68498|68532.1|68517.1|68545.1|68528.6|68502.6|68487.6|770
1646726400000|2022-03-08 08:00:00|68538.1|68518.1|68498.3|68483.3|68567.8|68548.8|68498.3|68483.3|801
1646726700000|2022-03-08 08:05:00|68499.9|68484.9|68491.9|68476.9|68507.9|68490.7|68470|68453.7|808
1646727000000|2022-03-08 08:10:00|68492|68477|68232.4|68212.4|68501.8|68484.2|68189.8|68169.8|837
1646727300000|2022-03-08 08:15:00|68235|68215|68223.5|68203.5|68284.5|68266|68219.1|68199.1|829
1646727600000|2022-03-08 08:20:00|68224.5|68204.5|68185.1|68165.1|68244|68225.5|68170.1|68149.3|821
1646727900000|2022-03-08 08:25:00|68184.9|68164.9|68184.1|68164.1|68225|68210|68157.7|68137.7|796
1646728200000|2022-03-08 08:30:00|68182.9|68162.9|68214|68199|68220.1|68200.1|68159.6|68144.1|810
1646728500000|2022-03-08 08:35:00|68214.2|68199.2|68205.8|68185.8|68260.1|68240.1|68200.2|68182.6|819
1646728800000|2022-03-08 08:40:00|68204.9|68184.9|68245.7|68225.7|68257.1|68240.3|68197.4|68180.3|989
1646729100000|2022-03-08 08:45:00|68240.4|68225.4|68267.3|68252.3|68268.8|68253.8|68204|68186.3|1101
1646729400000|2022-03-08 08:50:00|68267.1|68252.1|68322.1|68302.1|68402.8|68384.5|68266.3|68247|1122
1646729700000|2022-03-08 08:55:00|68322|68302|68312.2|68292.2|68346.2|68328.2|68285.3|68266.3|1082
1646730000000|2022-03-08 09:00:00|68312.7|68292.7|68313.7|68298.7|68324.2|68304.8|68257.3|68237.3|1100
1646730300000|2022-03-08 09:05:00|68314.9|68299.9|68395.6|68380.6|68411.3|68393.3|68314.9|68297.5|1080
1646730600000|2022-03-08 09:10:00|68396|68381|68400.3|68385.3|68424.7|68406.7|68385.4|68370.4|961
1646730900000|2022-03-08 09:15:00|68403.7|68383.7|68443.7|68428.7|68451.3|68434.1|68376.1|68361.1|975
1646731200000|2022-03-08 09:20:00|68443.1|68428.1|68446.6|68431.6|68510.8|68490.8|68436.4|68421.4|1078
1646731500000|2022-03-08 09:25:00|68451.1|68431.1|68430.4|68415.4|68474.7|68458.2|68424.6|68407.8|1026
1646731800000|2022-03-08 09:30:00|68430.5|68415.5|68388.2|68368.2|68459.6|68441.9|68372.7|68354.8|988
1646732100000|2022-03-08 09:35:00|68388|68368|68323.1|68308.1|68398.4|68381.5|68316.9|68301.1|1067
1646732400000|2022-03-08 09:40:00|68320.9|68300.9|68374.2|68359.2|68398.8|68381.6|68316.6|68300.9|993
1646732700000|2022-03-08 09:45:00|68374.7|68359.7|68372.6|68357.6|68410.1|68395.1|68370|68355|983
1646733000000|2022-03-08 09:50:00|68375.4|68360.4|68369.9|68354.9|68401.1|68386.1|68359.8|68343|1010
1646733300000|2022-03-08 09:55:00|68370|68355|68378.9|68358.9|68401.3|68386.3|68367.9|68352.9|930
1646733600000|2022-03-08 10:00:00|68376.6|68361.6|68404.5|68389.5|68435.5|68420.2|68374.6|68357.7|961
1646733900000|2022-03-08 10:05:00|68406.6|68391.6|68433.3|68418.3|68438.8|68421.1|68401.9|68385.2|969
1646734200000|2022-03-08 10:10:00|68433.6|68418.6|68410.1|68395.1|68446.2|68428.6|68405.5|68386.3|899
1646734500000|2022-03-08 10:15:00|68410.5|68395.5|68441.2|68421.2|68466.1|68446.1|68387|68371.4|971
1646734800000|2022-03-08 10:20:00|68441|68421|68470.2|68455.2|68487.7|68472.7|68433.2|68415.9|1006
1646735100000|2022-03-08 10:25:00|68470.5|68455.5|68460.8|68445.8|68505.6|68489.5|68449.2|68434.2|991
1646735400000|2022-03-08 10:30:00|68461.6|68446.6|68454.8|68439.8|68517.5|68500.9|68450.7|68433.6|949
1646735700000|2022-03-08 10:35:00|68455.8|68440.8|68432.8|68417.8|68477.6|68458.8|68426.7|68410.3|961
1646736000000|2022-03-08 10:40:00|68432.3|68417.3|68449|68434|68461.6|68444.7|68432|68415.4|889
1646736300000|2022-03-08 10:45:00|68449.7|68434.7|68407.4|68392.4|68475.3|68456.8|68405.7|68388.4|952
1646736600000|2022-03-08 10:50:00|68406.3|68391.3|68341.5|68326.5|68412.2|68394.8|68326.5|68310.4|952
1646736900000|2022-03-08 10:55:00|68338.3|68323.3|68309.1|68294.1|68354.7|68339.7|68266.7|68251|970
1646737200000|2022-03-08 11:00:00|68308.9|68293.9|68337|68317|68337.8|68321.3|68303.1|68285.6|887
1646737500000|2022-03-08 11:05:00|68337.3|68317.3|68323.2|68308.2|68345.7|68328.9|68305.8|68290.8|891
1646737800000|2022-03-08 11:10:00|68321.6|68306.6|68319.1|68304.1|68340.9|68324.1|68298.4|68280.4|848
1646738100000|2022-03-08 11:15:00|68319.8|68304.8|68289.9|68269.9|68334|68316.5|68277.9|68262.1|912
1646738400000|2022-03-08 11:20:00|68289.7|68269.7|68324.8|68309.8|68327.4|68311.5|68277.2|68257.2|888
1646738700000|2022-03-08 11:25:00|68327|68307|68343.1|68328.1|68350.4|68333.6|68313.4|68298.4|896
1646739000000|2022-03-08 11:30:00|68342.4|68327.4|68372.5|68357.5|68391.8|68371.8|68341.2|68323.5|936
1646739300000|2022-03-08 11:35:00|68372.4|68357.4|68386.3|68371.3|68401.2|68382.7|68371.6|68356.1|786
1646739600000|2022-03-08 11:40:00|68386.2|68371.2|68401.7|68386.7|68411.2|68393.9|68381.1|68366.1|801
1646739900000|2022-03-08 11:45:00|68401.8|68386.8|68395.6|68380.6|68416|68398.7|68388.5|68373.5|736
1646740200000|2022-03-08 11:50:00|68398.8|68378.8|68356|68336|68401.8|68383.3|68337.9|68321.1|821
1646740500000|2022-03-08 11:55:00|68355.8|68335.8|68353.8|68338.8|68383.5|68368.5|68338.6|68322.4|871
1646740800000|2022-03-08 12:00:00|68356.7|68336.7|68277.5|68262.5|68357|68337.8|68260.9|68244.3|958
1646741100000|2022-03-08 12:05:00|68277.1|68262.1|68229.7|68214.7|68291.8|68276.8|68229.6|68213.9|893
1646741400000|2022-03-08 12:10:00|68229.9|68214.9|68219.8|68204.8|68241.9|68226.1|68189|68171|948
1646741700000|2022-03-08 12:15:00|68219.6|68204.6|68230.5|68210.5|68237|68222|68169.2|68152.2|937
1646742000000|2022-03-08 12:20:00|68230.6|68210.6|68261.2|68246.2|68274.9|68256.8|68218.5|68200.8|921
1646742300000|2022-03-08 12:25:00|68261|68246|68257.3|68237.3|68295.6|68280.6|68255.1|68237.2|954
1646742600000|2022-03-08 12:30:00|68258.3|68238.3|68240|68225|68259.1|68241.4|68215.4|68199|950
1646742900000|2022-03-08 12:35:00|68240.1|68225.1|68232.1|68217.1|68251.5|68234|68223.7|68208.3|863
1646743200000|2022-03-08 12:40:00|68232.2|68217.2|68246.1|68226.1|68269.6|68252.3|68231.4|68214.6|963
1646743500000|2022-03-08 12:45:00|68242|68227|68328.5|68308.5|68331.4|68311.4|68241.8|68226.7|1016
1646743800000|2022-03-08 12:50:00|68328.9|68308.9|68322.7|68307.7|68330.3|68312.7|68305.8|68288.7|939
1646744100000|2022-03-08 12:55:00|68322.5|68307.5|68266.2|68251.2|68322.5|68307.5|68246.7|68229.3|1041
1646744400000|2022-03-08 13:00:00|68268.2|68253.2|68277.3|68257.3|68321.7|68303.9|68259|68244|1070
1646744700000|2022-03-08 13:05:00|68278.4|68258.4|68326.3|68311.3|68333.3|68317.4|68265.5|68247.4|1036
1646745000000|2022-03-08 13:10:00|68325.9|68310.9|68359.6|68339.6|68405.7|68387.3|68317.2|68301.5|1111
1646745300000|2022-03-08 13:15:00|68355|68340|68361.2|68346.2|68380.3|68362.1|68324.7|68309.7|1041
1646745600000|2022-03-08 13:20:00|68359.8|68339.8|68378.8|68358.8|68383.4|68365.8|68329.3|68312.3|994
1646745900000|2022-03-08 13:25:00|68379.7|68359.7|68319.5|68299.5|68381.6|68361.6|68305.4|68287.7|971
1646746200000|2022-03-08 13:30:00|68319.8|68299.8|68359.1|68344.1|68387.1|68369.2|68319.7|68299.7|929
1646746500000|2022-03-08 13:35:00|68361.7|68341.7|68341.1|68321.1|68375.2|68355.6|68338.9|68321.1|938
1646746800000|2022-03-08 13:40:00|68336.9|68321.9|68345|68325|68369.9|68352.7|68331.3|68311.3|976
1646747100000|2022-03-08 13:45:00|68344.9|68324.9|68299.8|68279.8|68353.1|68337.1|68290.9|68271|1046
1646747400000|2022-03-08 13:50:00|68300.7|68280.7|68232.8|68217.8|68311.2|68293|68195.3|68180.1|1058
1646747700000|2022-03-08 13:55:00|68231.9|68216.9|68208.7|68188.7|68248|68231.6|68195.5|68178.4|1059
1646748000000|2022-03-08 14:00:00|68211.6|68191.6|68239.5|68224.5|68245.3|68228.4|68205.7|68187.2|1020
1646748300000|2022-03-08 14:05:00|68240.3|68225.3|68219.6|68204.6|68245.3|68230.3|68215.8|68200.8|970
1646748600000|2022-03-08 14:10:00|68219.3|68204.3|68221.9|68206.9|68224.9|68209.9|68154.8|68134.8|972
1646748900000|2022-03-08 14:15:00|68221.5|68206.5|68219.3|68204.3|68268.1|68250.6|68218|68201.5|923
1646749200000|2022-03-08 14:20:00|68220.3|68205.3|68205.4|68190.4|68226.4|68210.8|68193.9|68177.5|955
1646749500000|2022-03-08 14:25:00|68206.1|68191.1|68221.1|68206.1|68230.1|68211.7|68193.4|68176.7|1034
1646749800000|2022-03-08 14:30:00|68223.9|68203.9|68273.8|68253.8|68292.1|68272.1|68209.3|68191|814
1646750100000|2022-03-08 14:35:00|68273.9|68253.9|68286.1|68266.1|68293.4|68273.4|68238.8|68218.8|812
1646750400000|2022-03-08 14:40:00|68286.4|68266.4|68234.3|68219.3|68289.3|68269.6|68215.2|68196.2|814
1646750700000|2022-03-08 14:45:00|68236|68221|68270.1|68250.1|68279.7|68259.7|68219.4|68201.8|808
1646751000000|2022-03-08 14:50:00|68272.5|68252.5|68244.5|68229.5|68287.9|68268.2|68226.3|68209.5|801
1646751300000|2022-03-08 14:55:00|68243|68228|68276.7|68256.7|68285.5|68268|68221|68205.4|830
1646751600000|2022-03-08 15:00:00|68274.7|68259.7|68342.8|68322.8|68367.4|68348.6|68273.5|68257.2|1104
1646751900000|2022-03-08 15:05:00|68343.1|68323.1|68326.2|68306.2|68394.5|68374.5|68311.2|68291.2|1114
1646752200000|2022-03-08 15:10:00|68326.6|68306.6|68349.3|68334.3|68357.6|68340.5|68313.5|68294.6|1088
1646752500000|2022-03-08 15:15:00|68349.6|68334.6|68361.5|68341.5|68468.8|68448.8|68271.1|68256.1|1142
1646752800000|2022-03-08 15:20:00|68359.7|68339.7|68386|68366|68420.1|68405.1|68331.4|68311.4|1152
1646753100000|2022-03-08 15:25:00|68384.5|68364.5|68360.4|68340.4|68423.3|68407|68360.4|68340.4|1100
1646753400000|2022-03-08 15:30:00|68359.8|68339.8|68447.6|68427.6|68457|68438|68359.8|68339.8|1079
1646753700000|2022-03-08 15:35:00|68444.7|68429.7|68418.2|68398.2|68484.7|68468.6|68413.2|68395.3|1084
1646754000000|2022-03-08 15:40:00|68418.1|68398.1|68371|68356|68437.9|68420.3|68370.6|68355.6|1098
1646754300000|2022-03-08 15:45:00|68370.9|68355.9|68406.6|68391.6|68412.2|68394|68365.1|68347.5|1109
1646754600000|2022-03-08 15:50:00|68407.1|68392.1|68461.4|68446.4|68466|68450.5|68403.7|68387.1|1111
1646754900000|2022-03-08 15:55:00|68460.5|68445.5|68459.9|68444.9|68486.7|68469.1|68416|68396.7|1094
1646755200000|2022-03-08 16:00:00|68460.1|68445.1|68405.7|68390.7|68466.3|68448.7|68388.9|68368.9|1110
1646755500000|2022-03-08 16:05:00|68403.1|68388.1|68371.8|68351.8|68414.4|68399.4|68358.3|68338.3|1060
1646755800000|2022-03-08 16:10:00|68372.1|68352.1|68383.2|68363.2|68389.8|68374.3|68361.8|68344.9|1024
1646756100000|2022-03-08 16:15:00|68382.7|68362.7|68395.6|68375.6|68398.8|68381.9|68354.9|68335.2|1052
1646756400000|2022-03-08 16:20:00|68396.4|68376.4|68367.2|68352.2|68412.5|68392.6|68354.7|68339.7|978
1646756700000|2022-03-08 16:25:00|68370|68355|68424.9|68409.9|68439.9|68421.5|68361.1|68344.3|1007
1646757000000|2022-03-08 16:30:00|68423.7|68408.7|68418.7|68403.7|68448.6|68428.6|68411.9|68392.8|1036
1646757300000|2022-03-08 16:35:00|68422.1|68402.1|68436.2|68416.2|68456.5|68438.7|68389.8|68374.8|972
1646757600000|2022-03-08 16:40:00|68436.7|68416.7|68457.9|68437.9|68462.2|68444.5|68423.3|68405.9|858
1646757900000|2022-03-08 16:45:00|68454.3|68439.3|68420.1|68405.1|68461|68443.6|68396|68377.5|976
1646758200000|2022-03-08 16:50:00|68420.2|68405.2|68417.7|68402.7|68444|68424|68411.6|68391.6|993
1646758500000|2022-03-08 16:55:00|68418|68403|68428.5|68413.5|68448.2|68430.9|68387.3|68369.7|981
1646758800000|2022-03-08 17:00:00|68428.7|68413.7|68423.5|68408.5|68450.9|68430.9|68411.6|68391.6|987
1646759100000|2022-03-08 17:05:00|68424|68409|68408.4|68388.4|68430.3|68410.3|68373.7|68353.7|1002
1646759400000|2022-03-08 17:10:00|68409.2|68389.2|68314.3|68294.3|68419.3|68399.3|68310.6|68292.3|1075
1646759700000|2022-03-08 17:15:00|68314.4|68294.4|68185.2|68165.2|68315|68295|68106.8|68088.7|1145
1646760000000|2022-03-08 17:20:00|68185.1|68165.1|68231.2|68211.2|68249.9|68229.9|68119.8|68099.8|1143
1646760300000|2022-03-08 17:25:00|68228.1|68208.1|68075.2|68055.2|68250.3|68230.3|68070.9|68050.9|1058
1646760600000|2022-03-08 17:30:00|68074.7|68054.7|68026.7|68006.7|68125.9|68107.2|68009.3|67988.9|1113
1646760900000|2022-03-08 17:35:00|68026.6|68006.6|68105.3|68085.3|68123.5|68105.9|68026.6|68006.6|1098
1646761200000|2022-03-08 17:40:00|68108.8|68088.8|68095.7|68075.7|68120.5|68100.5|68075.9|68055.9|1102
1646761500000|2022-03-08 17:45:00|68095.6|68075.6|67970.2|67950.2|68109.1|68091.7|67958.1|67937.9|1054
1646761800000|2022-03-08 17:50:00|67969.6|67949.6|68013.2|67993.2|68095.7|68075.6|67969.6|67949.6|1105
1646762100000|2022-03-08 17:55:00|68011.8|67996.8|68035.2|68015.2|68054.1|68034.1|68011.8|67994.4|1064
1646762400000|2022-03-08 18:00:00|68041.8|68021.8|67976.6|67961.6|68044.2|68026.8|67955.9|67936|1072
1646762700000|2022-03-08 18:05:00|67976.3|67961.3|67949.2|67929.2|68016.4|67997.2|67944.4|67924.4|1029
1646763000000|2022-03-08 18:10:00|67949.3|67929.3|68009.2|67989.2|68016.8|67996.9|67940.7|67921.1|1006
1646763300000|2022-03-08 18:15:00|68007.6|67987.6|68001.9|67981.9|68022.8|68005.8|67987.1|67968.6|1013
1646763600000|2022-03-08 18:20:00|68001.2|67981.2|68091.6|68071.6|68097.8|68077.8|67996.9|67977.6|1046
1646763900000|2022-03-08 18:25:00|68092.3|68072.3|68124.2|68109.2|68151.5|68131.5|68080.9|68061.3|1063
1646764200000|2022-03-08 18:30:00|68120.2|68105.2|68246.6|68226.6|68249.6|68230.8|68119.7|68101.5|1090
1646764500000|2022-03-08 18:35:00|68250.3|68230.3|68252.6|68232.6|68254.7|68234.7|68193.6|68173.6|1038
1646764800000|2022-03-08 18:40:00|68252.2|68232.2|68205.9|68185.9|68277.8|68257.8|68203.5|68184|1090
1646765100000|2022-03-08 18:45:00|68204|68184|68210.2|68190.2|68256|68236|68193.1|68173.1|1093
1646765400000|2022-03-08 18:50:00|68211.6|68191.6|68205.4|68185.4|68220.8|68201.5|68195.1|68175.1|1009
1646765700000|2022-03-08 18:55:00|68205.5|68185.5|68197.4|68177.4|68219.7|68199.7|68173|68153|1026
1646766000000|2022-03-08 19:00:00|68199.1|68179.1|68251.2|68231.2|68272.6|68252.6|68199.1|68179.1|1038
1646766300000|2022-03-08 19:05:00|68252.2|68232.2|68226.5|68206.5|68260.1|68240.1|68210.5|68190.6|1020
1646766600000|2022-03-08 19:10:00|68226.3|68206.3|68240.2|68220.2|68270.8|68250.8|68222|68202|999
1646766900000|2022-03-08 19:15:00|68241.2|68221.2|68231.4|68211.4|68256.2|68236.2|68219.3|68199.6|1000
1646767200000|2022-03-08 19:20:00|68231.3|68211.3|68247.8|68227.8|68275.5|68255.5|68228.7|68210.8|988
1646767500000|2022-03-08 19:25:00|68248.9|68228.9|68211.4|68191.4|68258.9|68238.9|68199.4|68179.4|995
1646767800000|2022-03-08 19:30:00|68211.6|68191.6|68252.1|68232.1|68276.8|68256.8|68211|68191|975
1646768100000|2022-03-08 19:35:00|68252.7|68232.7|68274.4|68254.4|68283.7|68263.7|68247.9|68227.9|984
1646768400000|2022-03-08 19:40:00|68272.9|68252.9|68277.4|68257.4|68285.1|68265.1|68249.7|68229.7|960
1646768700000|2022-03-08 19:45:00|68275.4|68255.4|68252.4|68232.4|68290.3|68270.3|68247.6|68227.6|966
1646769000000|2022-03-08 19:50:00|68252.1|68232.1|68255.3|68235.3|68274.8|68254.8|68252.1|68232.1|956
1646769300000|2022-03-08 19:55:00|68251.3|68236.3|68265|68245|68275.5|68256.7|68239.9|68219.9|959
1646769600000|2022-03-08 20:00:00|68263.5|68243.5|68245.7|68225.7|68283.9|68264.1|68239.6|68219.6|949
1646769900000|2022-03-08 20:05:00|68242.1|68227.1|68255.4|68235.4|68256.4|68236.4|68219.9|68199.9|959
1646770200000|2022-03-08 20:10:00|68255.5|68235.5|68265.4|68245.4|68282.9|68262.9|68250.4|68230.4|954
1646770500000|2022-03-08 20:15:00|68265.1|68245.1|68257|68237|68283.2|68263.2|68254.4|68234.4|878
1646770800000|2022-03-08 20:20:00|68256.6|68236.6|68284.6|68264.6|68293.1|68273.1|68255.7|68235.7|821
1646771100000|2022-03-08 20:25:00|68284.2|68264.2|68299.5|68279.5|68302.7|68283.9|68278.6|68262.8|849
1646771400000|2022-03-08 20:30:00|68300.2|68280.2|68282|68262|68302.6|68285|68274.6|68257.2|838
1646771700000|2022-03-08 20:35:00|68283.2|68263.2|68289.9|68274.9|68303.2|68285.4|68272|68255.9|888
1646772000000|2022-03-08 20:40:00|68290.1|68275.1|68296.5|68276.5|68306.9|68287.9|68284.9|68264.9|833
1646772300000|2022-03-08 20:45:00|68296.8|68276.8|68285.2|68265.2|68296.8|68276.8|68268.9|68249.9|865
1646772600000|2022-03-08 20:50:00|68284.2|68269.2|68265.4|68245.4|68284.6|68269.2|68245.7|68225.7|921
1646772900000|2022-03-08 20:55:00|68266.1|68246.1|68260.8|68240.8|68279.3|68259.3|68239.1|68219.1|867
1646773200000|2022-03-08 21:00:00|68262.3|68242.3|68241.2|68221.2|68264.9|68244.9|68235.9|68217.5|528
1646773500000|2022-03-08 21:05:00|68240.8|68220.8|68251.3|68231.3|68258.1|68239.4|68240.8|68220.8|333
1646773800000|2022-03-08 21:10:00|68251.1|68231.1|68263.7|68243.7|68271.5|68251.5|68249.8|68229.8|332
1646774100000|2022-03-08 21:15:00|68263.4|68243.4|68261|68241|68272.2|68252.2|68259.7|68239.7|300
1646774400000|2022-03-08 21:20:00|68259.3|68239.3|68271.8|68251.8|68273.3|68253.3|68256.9|68236.9|358
1646774700000|2022-03-08 21:25:00|68271.9|68251.9|68255.5|68235.5|68272|68252|68247.8|68227.8|411
1646775000000|2022-03-08 21:30:00|68255|68235|68275|68255|68278.2|68258.2|68251.1|68231.1|502
1646775300000|2022-03-08 21:35:00|68274.7|68254.7|68299.2|68279.2|68303.5|68279.9|68269.2|68249.2|473
1646775600000|2022-03-08 21:40:00|68299.3|68279.3|68302.1|68282.1|68319.3|68299.3|68296.8|68278.8|319
1646775900000|2022-03-08 21:45:00|68302|68282|68286.7|68266.7|68306.8|68286.8|68282.1|68251.9|360
1646776200000|2022-03-08 21:50:00|68286.2|68265.6|68282.8|68262.8|68291.7|68266.5|68280.1|68257.9|275
1646776500000|2022-03-08 21:55:00|68289.1|68267|68335.7|68236.7|68361.1|68312.5|68285|68233.5|618
1646776800000|2022-03-08 22:00:00|68333|68234|68327|68246.9|68343.9|68248.1|68318.7|68222.1|74
1646777100000|2022-03-08 22:05:00|68327.1|68247.1|68319.5|68268.1|68328.2|68278.8|68317.4|68247.1|118
1646777400000|2022-03-08 22:10:00|68319.2|68271.9|68325.7|68285.6|68346.1|68291.4|68318.6|68249.1|172
1646777700000|2022-03-08 22:15:00|68324.4|68286.6|68324.2|68280.7|68355.4|68291.1|68318.8|68234.4|138
1646778000000|2022-03-08 22:20:00|68325.4|68277.4|68322.8|68286.5|68332.9|68291.5|68319.1|68264.7|106
1646778300000|2022-03-08 22:25:00|68323.1|68286.8|68319.4|68252.5|68341.7|68287.5|68307.1|68217.8|104
1646778600000|2022-03-08 22:30:00|68320.4|68239.8|68321.9|68255.8|68341.4|68271.6|68308.2|68230.4|379
1646778900000|2022-03-08 22:35:00|68316.3|68267.7|68312.3|68268|68338.7|68286.5|68306.9|68239.7|252
1646779200000|2022-03-08 22:40:00|68310.6|68270.8|68300.7|68256.6|68322.8|68271.8|68295.6|68253.8|296
1646779500000|2022-03-08 22:45:00|68300.8|68260.7|68301|68260.4|68304.6|68272.6|68292.8|68251|215
1646779800000|2022-03-08 22:50:00|68295.2|68269.7|68293.7|68262.9|68303|68272.6|68288.5|68256.1|283
1646780100000|2022-03-08 22:55:00|68291.4|68268.3|68301.3|68268.3|68306.6|68271.2|68282.7|68234.8|385
1646780400000|2022-03-08 23:00:00|68301.6|68264.4|68283.7|68263.7|68304.8|68277|68282.7|68252.1|457
1646780700000|2022-03-08 23:05:00|68283.5|68260.5|68276.9|68256.9|68291.4|68266.1|68271.6|68245.5|325
1646781000000|2022-03-08 23:10:00|68276.8|68256.7|68334|68305.9|68337.7|68314.8|68270.5|68246|461
1646781300000|2022-03-08 23:15:00|68331.5|68309|68363.1|68343.1|68363.3|68343.3|68326.1|68306|535
1646781600000|2022-03-08 23:20:00|68363.3|68343.3|68362.1|68342.1|68364|68344|68344.3|68323|415
1646781900000|2022-03-08 23:25:00|68362|68342|68359.5|68339.5|68363|68343|68350.3|68330.3|448
1646782200000|2022-03-08 23:30:00|68359|68339|68351.5|68331.5|68362.3|68342.3|68343.5|68322.6|505
1646782500000|2022-03-08 23:35:00|68351.4|68331.4|68339.7|68319.7|68357.3|68337|68329.6|68306|479
1646782800000|2022-03-08 23:40:00|68339.5|68319.5|68347.7|68327.7|68349.8|68329.3|68337.5|68317.4|338
1646783100000|2022-03-08 23:45:00|68348.4|68328.4|68333.6|68313.6|68348.8|68328.8|68331.2|68311.2|289
1646783400000|2022-03-08 23:50:00|68333.2|68313.2|68325.9|68305.9|68335.6|68315.6|68320.2|68300.2|286
1646783700000|2022-03-08 23:55:00|68325.8|68305.8|68315.5|68295.5|68329.2|68309.2|68314.4|68294.4|367
1646784000000|2022-03-09 00:00:00|68311.9|68291.9|68306.5|68286.5|68323|68303|68289.1|68269.1|516
1646784300000|2022-03-09 00:05:00|68306.2|68286.2|68302.6|68282.6|68310.8|68290.8|68286.1|68266.1|548
1646784600000|2022-03-09 00:10:00|68302.8|68282.8|68314.6|68294.6|68320.4|68300.4|68302.8|68282.8|441
1646784900000|2022-03-09 00:15:00|68314.9|68294.9|68304.4|68284.4|68314.9|68294.9|68282.6|68262.6|584
1646785200000|2022-03-09 00:20:00|68304.8|68284.8|68279.8|68259.8|68304.8|68284.8|68274.8|68254.8|500
1646785500000|2022-03-09 00:25:00|68279.6|68259.6|68282.2|68262.2|68286|68266|68260.3|68240.3|519
1646785800000|2022-03-09 00:30:00|68282.1|68262.1|68285.9|68265.9|68296.9|68276.9|68270|68249.4|458
1646786100000|2022-03-09 00:35:00|68285.8|68265.8|68298.1|68278.1|68304|68284|68270.6|68250.6|546
1646786400000|2022-03-09 00:40:00|68298.9|68278.9|68288.4|68268.4|68302.4|68282.4|68286.3|68266.3|396
1646786700000|2022-03-09 00:45:00|68288.5|68268.5|68282.7|68262.7|68291.4|68271.4|68273.2|68253.2|426
1646787000000|2022-03-09 00:50:00|68282.6|68262.6|68236.6|68216.6|68288.8|68268.8|68233.2|68211.5|595
1646787300000|2022-03-09 00:55:00|68239.4|68219.4|68214.1|68194.1|68259.5|68239.5|68209.9|68189.9|604
1646787600000|2022-03-09 01:00:00|68214.5|68194.5|68182.4|68162.4|68230.2|68210|68175.5|68155.1|668
1646787900000|2022-03-09 01:05:00|68182.7|68162.7|68201.6|68181.6|68210.3|68190.3|68182.7|68162.7|704
1646788200000|2022-03-09 01:10:00|68201.3|68181.3|68195.7|68175.7|68201.8|68181.8|68180.1|68160.1|611
1646788500000|2022-03-09 01:15:00|68196.9|68176.9|68219.7|68199.7|68223.3|68203.3|68196.9|68176.9|762
1646788800000|2022-03-09 01:20:00|68219.6|68199.6|68226.4|68206.4|68235.9|68215.9|68212.5|68192.5|694
1646789100000|2022-03-09 01:25:00|68226|68206|68207.4|68182.9|68232.3|68212.3|68200.8|68177|651
1646789400000|2022-03-09 01:30:00|68206.5|68184|68199.6|68179.6|68211.5|68191.5|68180.9|68160.9|755
1646789700000|2022-03-09 01:35:00|68200.1|68180.1|68194.8|68174.8|68200.5|68180.5|68176.3|68156.3|639
1646790000000|2022-03-09 01:40:00|68194.7|68174.7|68186.9|68166.9|68205.4|68185.4|68182.9|68162.9|608
1646790300000|2022-03-09 01:45:00|68187|68167|68189.5|68169.5|68201.3|68181.3|68180.8|68160.8|658
1646790600000|2022-03-09 01:50:00|68188.7|68168.7|68204.3|68184.3|68208.1|68188.1|68188.1|68168.1|642
1646790900000|2022-03-09 01:55:00|68203.3|68183.3|68213.2|68193.2|68217.2|68197.2|68197.6|68177.6|571
1646791200000|2022-03-09 02:00:00|68213.1|68193.1|68212.1|68192.1|68214.3|68194.3|68191.3|68171.3|667
1646791500000|2022-03-09 02:05:00|68212.2|68192.2|68201.3|68181.3|68222.2|68202.2|68198.8|68178.8|684
1646791800000|2022-03-09 02:10:00|68200.5|68180.5|68201.1|68181.1|68210.3|68190.3|68196.4|68176.4|661
1646792100000|2022-03-09 02:15:00|68201.2|68181.2|68203.2|68183.2|68214|68194|68195.3|68175.3|675
1646792400000|2022-03-09 02:20:00|68203.1|68183.1|68191.2|68171.2|68211.3|68191.3|68186.7|68166.7|601
1646792700000|2022-03-09 02:25:00|68192.4|68172.4|68181.2|68161.2|68194.8|68174.8|68174.8|68154.8|654
1646793000000|2022-03-09 02:30:00|68181.1|68161.1|68203.4|68183.4|68204.4|68184.4|68172.7|68152.7|609
1646793300000|2022-03-09 02:35:00|68202.9|68182.9|68199.2|68179.2|68206.9|68186.9|68175.1|68155.1|660
1646793600000|2022-03-09 02:40:00|68199.1|68179.1|68188.7|68168.7|68202|68182|68185.8|68165.8|543
1646793900000|2022-03-09 02:45:00|68188.6|68168.6|68188.3|68168.3|68191.8|68171.8|68176.5|68156.5|495
1646794200000|2022-03-09 02:50:00|68188.5|68168.5|68216.4|68196.4|68220.4|68200.4|68187.3|68167.3|710
1646794500000|2022-03-09 02:55:00|68216.5|68196.5|68200.1|68180.1|68220.7|68200.7|68192.3|68172.3|630
1646794800000|2022-03-09 03:00:00|68200.2|68180.2|68202.9|68182.9|68207.1|68187.1|68192.5|68172.5|603
1646795100000|2022-03-09 03:05:00|68203.5|68183.5|68199.1|68179.1|68208.6|68188.6|68197.4|68177.4|635
1646795400000|2022-03-09 03:10:00|68199.5|68179.5|68203.9|68183.9|68209.7|68189.7|68190.4|68170.4|577
1646795700000|2022-03-09 03:15:00|68203.7|68183.7|68235.7|68215.7|68236.1|68216.1|68202.8|68182.8|681
1646796000000|2022-03-09 03:20:00|68235.9|68215.9|68237.2|68217.2|68248.3|68228.3|68227.6|68207.6|696
1646796300000|2022-03-09 03:25:00|68236.8|68216.8|68230.8|68210.8|68238|68218|68220.6|68200.6|612
1646796600000|2022-03-09 03:30:00|68231.1|68211.1|68233.3|68213.3|68234.3|68214.3|68223.2|68203.2|551
1646796900000|2022-03-09 03:35:00|68233.1|68213.1|68212.1|68192.1|68233.3|68213.3|68211.1|68191.1|572
1646797200000|2022-03-09 03:40:00|68212.3|68192.3|68203.7|68183.7|68220|68200|68200.7|68180.7|526
1646797500000|2022-03-09 03:45:00|68204.1|68184.1|68209.5|68189.5|68213.6|68193.6|68200.7|68180.7|522
1646797800000|2022-03-09 03:50:00|68209.4|68189.4|68256.9|68236.9|68256.9|68236.9|68209.4|68189.4|622
1646798100000|2022-03-09 03:55:00|68256.5|68236.5|68254.8|68234.8|68268.9|68248.9|68251.3|68231.3|676
1646798400000|2022-03-09 04:00:00|68254.9|68234.9|68241.9|68221.9|68255.9|68235.9|68238.8|68218.8|711
1646798700000|2022-03-09 04:05:00|68242.7|68222.7|68251.6|68231.6|68256.4|68236.4|68238.4|68218.4|520
1646799000000|2022-03-09 04:10:00|68253.4|68233.4|68246.9|68226.9|68257.4|68237.4|68242.5|68222.5|509
1646799300000|2022-03-09 04:15:00|68247|68227|68242.8|68222.8|68247.4|68227.4|68240.8|68220.8|489
1646799600000|2022-03-09 04:20:00|68242.7|68222.7|68234.2|68214.2|68242.9|68222.9|68233|68213|567
1646799900000|2022-03-09 04:25:00|68234|68214|68222.5|68202.5|68242.9|68222.9|68215.4|68195.4|623
1646800200000|2022-03-09 04:30:00|68222.7|68202.7|68208.9|68188.9|68222.7|68202.7|68207.9|68187.9|580
1646800500000|2022-03-09 04:35:00|68209.2|68189.2|68192|68172|68211.1|68191.1|68189.2|68169.2|615
1646800800000|2022-03-09 04:40:00|68191.9|68171.9|68193.5|68173.5|68206.6|68186.6|68187|68167|505
1646801100000|2022-03-09 04:45:00|68193.2|68173.2|68185.2|68165.2|68197.5|68177.5|68182.8|68162.8|570
1646801400000|2022-03-09 04:50:00|68185.1|68165.1|68184|68164|68189.3|68169.3|68181.8|68161.8|466
1646801700000|2022-03-09 04:55:00|68184.1|68164.1|68194.5|68174.5|68196.9|68176.9|68181.8|68161.8|459
1646802000000|2022-03-09 05:00:00|68194.6|68174.6|68199.8|68179.8|68207.9|68187.9|68191.9|68171.9|492
1646802300000|2022-03-09 05:05:00|68197.4|68177.4|68195.2|68175.2|68201.1|68181.1|68191.7|68171.7|443
1646802600000|2022-03-09 05:10:00|68194.8|68174.8|68167.5|68147.5|68196.8|68176.8|68152.6|68132.6|568
1646802900000|2022-03-09 05:15:00|68167.4|68147.4|68143.1|68123.1|68172.7|68152.7|68138.5|68118.5|677
1646803200000|2022-03-09 05:20:00|68142.9|68122.9|68141.3|68121.3|68147.8|68127.8|68123.4|68103.4|570
1646803500000|2022-03-09 05:25:00|68141.5|68121.5|68149.3|68129.3|68152.9|68132.9|68115.5|68095.5|699
1646803800000|2022-03-09 05:30:00|68149.1|68129.1|68150.5|68130.5|68150.6|68130.6|68132.3|68112.3|656
1646804100000|2022-03-09 05:35:00|68150.4|68130.4|68160.3|68140.3|68161.2|68141.2|68149.1|68129.1|582
1646804400000|2022-03-09 05:40:00|68160.2|68140.2|68173.6|68153.6|68174.3|68154.3|68158.3|68138.3|418
1646804700000|2022-03-09 05:45:00|68174.5|68154.5|68177.9|68157.9|68182.5|68162.5|68157.3|68138.7|553
1646805000000|2022-03-09 05:50:00|68178.1|68158.1|68173.7|68153.7|68185.5|68165.5|68169.6|68149.6|588
1646805300000|2022-03-09 05:55:00|68173.4|68153.4|68200.9|68180.9|68211.9|68191.9|68172.2|68152.2|660
1646805600000|2022-03-09 06:00:00|68200.6|68180.6|68195.6|68175.6|68201.4|68181.4|68174.4|68154.4|646
1646805900000|2022-03-09 06:05:00|68195.5|68175.5|68164.1|68144.1|68204.5|68184.5|68163|68143|603
1646806200000|2022-03-09 06:10:00|68163.8|68143.8|68151.3|68131.3|68165.4|68145.4|68142.8|68122.8|689
1646806500000|2022-03-09 06:15:00|68151.2|68131.2|68134.2|68114.2|68152.1|68132.1|68123.7|68103.7|686
1646806800000|2022-03-09 06:20:00|68134.4|68114.4|68142.1|68127.1|68145|68127.9|68122.7|68104.2|637
1646807100000|2022-03-09 06:25:00|68142.4|68127.4|68139.8|68124.8|68145.1|68127.6|68128.1|68111.8|653
1646807400000|2022-03-09 06:30:00|68139.9|68124.9|68145.2|68130.2|68149.5|68133.4|68135.8|68119.6|602
1646807700000|2022-03-09 06:35:00|68144.7|68129.7|68183.7|68168.7|68190.2|68171.7|68142.6|68125.6|712
1646808000000|2022-03-09 06:40:00|68182.8|68167.8|68188.8|68168.8|68191.3|68171.3|68162.5|68144.1|675
1646808300000|2022-03-09 06:45:00|68188.2|68168.2|68199.4|68179.4|68205.7|68186.5|68182.7|68164|632
1646808600000|2022-03-09 06:50:00|68199.7|68179.7|68184.1|68164.1|68202.9|68185.8|68178.1|68160.6|557
1646808900000|2022-03-09 06:55:00|68185.5|68165.5|68199.8|68179.8|68298.3|68200.5|68178.3|68160.8|699
1646809200000|2022-03-09 07:00:00|68203.2|68183.2|68218.3|68198.3|68251.8|68231.8|68202.2|68182.2|868
1646809500000|2022-03-09 07:05:00|68216.3|68201.3|68210.6|68190.6|68227.1|68207.1|68197.1|68181.5|810
1646809800000|2022-03-09 07:10:00|68209.1|68194.1|68204.5|68184.5|68222.4|68204.9|68196.6|68179.7|821
1646810100000|2022-03-09 07:15:00|68204.7|68184.7|68177.3|68162.3|68226.9|68211.1|68163.1|68146.1|904
1646810400000|2022-03-09 07:20:00|68177.4|68162.4|68193.3|68173.3|68210.7|68192.8|68169.3|68154.3|806
1646810700000|2022-03-09 07:25:00|68193.5|68173.5|68160|68145|68194.3|68178.8|68148.5|68130.6|926
1646811000000|2022-03-09 07:30:00|68161|68146|68197.8|68182.8|68209|68192.1|68157.7|68141.2|882
1646811300000|2022-03-09 07:35:00|68197.9|68182.9|68190.8|68170.8|68215|68197.6|68189.7|68170.8|823
1646811600000|2022-03-09 07:40:00|68186|68171|68209.3|68189.3|68228|68209.3|68186|68169.6|871
1646811900000|2022-03-09 07:45:00|68210.7|68190.7|68210|68195|68215.4|68200.4|68181.5|68166.4|867
1646812200000|2022-03-09 07:50:00|68210.4|68195.4|68204.9|68189.9|68233.1|68218.1|68196.1|68181.1|891
1646812500000|2022-03-09 07:55:00|68207.6|68187.6|68204.7|68189.7|68219.9|68202.9|68194.3|68179.3|856
1646812800000|2022-03-09 08:00:00|68205.3|68190.3|68189.6|68174.6|68242.6|68225.8|68176.2|68159.7|1021
1646813100000|2022-03-09 08:05:00|68189.7|68174.7|68144.9|68129.9|68203.6|68186.8|68140.7|68123.1|1030
1646813400000|2022-03-09 08:10:00|68145.6|68130.6|68126.6|68111.6|68159.4|68142|68114|68097.9|966
1646813700000|2022-03-09 08:15:00|68126.7|68111.7|68085.9|68070.9|68154.7|68139.7|68072.1|68055.1|994
1646814000000|2022-03-09 08:20:00|68085.4|68070.4|68057.5|68042.5|68108.8|68092.8|68056|68038.9|983
1646814300000|2022-03-09 08:25:00|68057.4|68042.4|67996.5|67981.5|68058.7|68043.7|67990.9|67974.5|966
1646814600000|2022-03-09 08:30:00|67996|67981|68003|67983|68024.4|68006.8|67962.1|67947.1|995
1646814900000|2022-03-09 08:35:00|68001.5|67986.5|67971.5|67956.5|68001.5|67986.5|67963.3|67948.3|944
1646815200000|2022-03-09 08:40:00|67971.7|67956.7|67984.5|67969.5|68008|67993|67960.1|67942.5|846
1646815500000|2022-03-09 08:45:00|67985.3|67970.3|67980.8|67965.8|67995|67980|67970.5|67955.5|885
1646815800000|2022-03-09 08:50:00|67980.7|67965.7|67995.7|67980.7|67995.8|67980.8|67964.5|67948.6|864
1646816100000|2022-03-09 08:55:00|67995.1|67980.1|67999.1|67984.1|68019.3|68002.7|67990.5|67975.5|899
1646816400000|2022-03-09 09:00:00|68001.8|67981.8|68008.6|67993.6|68029.7|68012.7|67990.8|67973.8|918
1646816700000|2022-03-09 09:05:00|68009|67994|68035.8|68020.8|68051.4|68034.9|67990.9|67973.4|964
1646817000000|2022-03-09 09:10:00|68039.4|68019.4|68014.7|67994.7|68039.9|68019.9|67987.5|67969|923
1646817300000|2022-03-09 09:15:00|68012.2|67997.2|68048.1|68033.1|68052.6|68035.8|68010.6|67993.7|864
1646817600000|2022-03-09 09:20:00|68048.2|68033.2|68002.7|67987.7|68053.5|68037.4|67995.8|67979.6|853
1646817900000|2022-03-09 09:25:00|68001.3|67986.3|67879.8|67864.8|68004.7|67988.8|67864.6|67847.2|981
1646818200000|2022-03-09 09:30:00|67884.7|67869.7|67849|67834|67902.5|67886.1|67847.6|67832.6|968
1646818500000|2022-03-09 09:35:00|67849.2|67834.2|67864|67849|67881.5|67865.5|67849|67834|901
1646818800000|2022-03-09 09:40:00|67863.8|67848.8|67885.9|67870.9|67897.8|67881.6|67861|67846|954
1646819100000|2022-03-09 09:45:00|67885.6|67870.6|67918.5|67903.5|67919|67904|67874.5|67858.9|956
1646819400000|2022-03-09 09:50:00|67918.6|67903.6|67905.8|67890.8|67924.6|67909.6|67882.8|67867.2|887
1646819700000|2022-03-09 09:55:00|67907.1|67892.1|67864.5|67849.5|67919.8|67903.6|67863.6|67848.6|910
1646820000000|2022-03-09 10:00:00|67864|67849|67822|67802|67875.8|67855.8|67806.5|67786.5|963
1646820300000|2022-03-09 10:05:00|67824.5|67804.5|67784|67769|67833|67813|67780|67764.4|987
1646820600000|2022-03-09 10:10:00|67784.5|67769.5|67761.3|67746.3|67804.4|67788.8|67757.6|67741.7|910
1646820900000|2022-03-09 10:15:00|67761.5|67746.5|67764.4|67749.4|67807.4|67792.4|67760.8|67743.1|933
1646821200000|2022-03-09 10:20:00|67767|67747|67757.4|67737.4|67780.3|67765.3|67734.3|67719.3|868
1646821500000|2022-03-09 10:25:00|67755.3|67740.3|67737.8|67717.8|67793.1|67776.4|67733.1|67714.2|932
1646821800000|2022-03-09 10:30:00|67736.1|67716.1|67753.9|67738.9|67764.6|67748.5|67727|67707|956
1646822100000|2022-03-09 10:35:00|67753.4|67738.4|67799.6|67779.6|67800.4|67782.5|67738.9|67721.7|882
1646822400000|2022-03-09 10:40:00|67797.6|67782.6|67766.4|67751.4|67801.9|67784.1|67761.2|67743.5|845
1646822700000|2022-03-09 10:45:00|67766.6|67751.6|67800.9|67785.9|67804|67786.7|67766.5|67751.5|903
1646823000000|2022-03-09 10:50:00|67800.8|67785.8|67828.5|67808.5|67835.1|67818.2|67789.7|67774.7|920
1646823300000|2022-03-09 10:55:00|67828.4|67808.4|67885.3|67870.3|67896.4|67877.2|67826.6|67808.4|964
1646823600000|2022-03-09 11:00:00|67884.9|67869.9|67897.2|67882.2|67954.9|67937.8|67884.9|67865|958
1646823900000|2022-03-09 11:05:00|67896.6|67881.6|67889.3|67869.3|67900.8|67885.8|67861.7|67846.7|859
1646824200000|2022-03-09 11:10:00|67885.6|67870.6|67922|67902|67922|67905.2|67884|67865.9|901
1646824500000|2022-03-09 11:15:00|67919.4|67904.4|67890.9|67875.9|67935.9|67920.9|67868.1|67853.1|893
1646824800000|2022-03-09 11:20:00|67891.1|67876.1|67932|67917|67939.4|67923.2|67883.3|67868.3|919
1646825100000|2022-03-09 11:25:00|67932.8|67917.8|68024.1|68004.1|68041.9|68024.7|67920|67903.9|938
1646825400000|2022-03-09 11:30:00|68022.5|68007.5|67953.1|67938.1|68022.5|68007.5|67942.8|67927.8|945
1646825700000|2022-03-09 11:35:00|67951.7|67936.7|67951.9|67936.9|67972.3|67957.1|67923.4|67908.4|932
1646826000000|2022-03-09 11:40:00|67951.5|67936.5|67968.5|67953.5|67970.6|67953.5|67929.5|67912.2|812
1646826300000|2022-03-09 11:45:00|67970.3|67955.3|67940.3|67925.3|67970.3|67955.3|67935.8|67920.8|834
1646826600000|2022-03-09 11:50:00|67940.5|67925.5|67895.8|67880.8|67946.5|67930.9|67885.8|67870.8|913
1646826900000|2022-03-09 11:55:00|67895|67880|67858.8|67838.8|67902|67887|67854.9|67835.2|947
1646827200000|2022-03-09 12:00:00|67858.5|67838.5|67829.8|67814.8|67864|67847.2|67788|67768|1026
1646827500000|2022-03-09 12:05:00|67831.8|67811.8|67862.2|67847.2|67878.2|67861.2|67829.2|67811.8|997
1646827800000|2022-03-09 12:10:00|67867.7|67847.7|67847.8|67832.8|67874.3|67856.3|67847.7|67832.7|882
1646828100000|2022-03-09 12:15:00|67848.2|67833.2|67870.3|67855.3|67882|67864.6|67846.9|67830.1|860
1646828400000|2022-03-09 12:20:00|67870.1|67855.1|67880|67865|67905.1|67890.1|67865.1|67847.7|822
1646828700000|2022-03-09 12:25:00|67879.3|67864.3|67844|67829|67880.3|67865.3|67839.1|67821.9|753
1646829000000|2022-03-09 12:30:00|67843.3|67828.3|67841.4|67821.4|67848.8|67831.6|67835.2|67819.1|650
1646829300000|2022-03-09 12:35:00|67840.2|67820.2|67833.9|67818.9|67855.1|67839.5|67833.1|67815.5|789
1646829600000|2022-03-09 12:40:00|67835.1|67820.1|67784.5|67769.5|67841.9|67822.7|67771.4|67756.4|818
1646829900000|2022-03-09 12:45:00|67784.6|67769.6|67808.5|67793.5|67810.1|67795.1|67748.7|67730.3|897
1646830200000|2022-03-09 12:50:00|67808.4|67793.4|67783.8|67768.8|67811.8|67796.8|67774.3|67759.3|835
1646830500000|2022-03-09 12:55:00|67786|67771|67767.3|67752.3|67795.8|67780.3|67764.7|67746.5|879
1646830800000|2022-03-09 13:00:00|67766|67751|67756.5|67741.5|67780.3|67765.3|67740.5|67724.4|859
1646831100000|2022-03-09 13:05:00|67756.9|67736.9|67760.4|67745.4|67781.3|67766.3|67743.9|67728.1|887
1646831400000|2022-03-09 13:10:00|67760.9|67745.9|67720.3|67705.3|67765.9|67750.1|67713.4|67695.6|866
1646831700000|2022-03-09 13:15:00|67720.8|67705.8|67669.2|67649.2|67728|67713|67661.6|67641.6|970
1646832000000|2022-03-09 13:20:00|67670.5|67650.5|67693.7|67678.7|67709.3|67692.3|67652.2|67634.2|979
1646832300000|2022-03-09 13:25:00|67693.4|67678.4|67665.9|67650.9|67696.6|67681.6|67664.5|67649.5|977
1646832600000|2022-03-09 13:30:00|67665.7|67650.7|67702.2|67687.2|67713.4|67695.4|67656.6|67641.6|971
1646832900000|2022-03-09 13:35:00|67702.1|67687.1|67711.2|67691.2|67723.5|67706|67690.7|67675.7|871
1646833200000|2022-03-09 13:40:00|67708.9|67693.9|67693.6|67673.6|67712.1|67695.1|67675.2|67657.4|855
1646833500000|2022-03-09 13:45:00|67696.4|67676.4|67644.4|67629.4|67699.4|67682.1|67637.8|67618.2|921
1646833800000|2022-03-09 13:50:00|67644.7|67629.7|67642.9|67622.9|67683.2|67665.1|67632.8|67615|961
1646834100000|2022-03-09 13:55:00|67642.8|67622.8|67590.5|67575.5|67649.1|67631.4|67578.3|67558.3|998
1646834400000|2022-03-09 14:00:00|67590.6|67575.6|67639.4|67624.4|67640.8|67624.4|67584.2|67569.2|956
1646834700000|2022-03-09 14:05:00|67640.3|67625.3|67439.9|67419.9|67654.1|67638|67375.9|67355.9|1070
1646835000000|2022-03-09 14:10:00|67439.8|67419.8|67498.2|67478.2|67536.7|67516.7|67418.4|67399.5|1128
1646835300000|2022-03-09 14:15:00|67498.3|67478.3|67469.1|67454.1|67552.4|67532.4|67448.1|67428.1|1129
1646835600000|2022-03-09 14:20:00|67468.7|67453.7|67449|67429|67472.2|67454|67396|67376|1078
1646835900000|2022-03-09 14:25:00|67449.5|67429.5|67382.8|67362.8|67483.6|67463.6|67381.7|67361.7|1086
1646836200000|2022-03-09 14:30:00|67386.5|67366.5|67435.7|67420.7|67456.5|67438.7|67386.5|67366.5|1143
1646836500000|2022-03-09 14:35:00|67436.6|67421.6|67448.4|67428.4|67486.8|67468.9|67423.1|67405.4|831
1646836800000|2022-03-09 14:40:00|67447.6|67427.6|67400.5|67380.5|67447.6|67432.1|67387.9|67367.9|809
1646837100000|2022-03-09 14:45:00|67399.9|67379.9|67431.6|67411.6|67437.3|67420|67366.1|67349.8|804
1646837400000|2022-03-09 14:50:00|67432|67412|67444.7|67424.7|67452.8|67432.8|67392.6|67375|788
1646837700000|2022-03-09 14:55:00|67445.2|67425.2|67482.5|67462.5|67499|67482.9|67433.2|67413.2|808
1646838000000|2022-03-09 15:00:00|67482.6|67462.6|67436.7|67421.7|67497.7|67477.7|67433.3|67414.4|787
1646838300000|2022-03-09 15:05:00|67434.9|67419.9|67507.4|67492.4|67510.5|67492.4|67434.9|67419.9|742
1646838600000|2022-03-09 15:10:00|67510.5|67490.5|67512.2|67492.2|67518.5|67500.1|67461.4|67445.5|777
1646838900000|2022-03-09 15:15:00|67509|67494|67512.4|67492.4|67517.8|67500.1|67450.2|67430.2|771
1646839200000|2022-03-09 15:20:00|67512.8|67492.8|67549.7|67534.7|67556|67538.6|67502.6|67483.1|774
1646839500000|2022-03-09 15:25:00|67550.4|67535.4|67573.1|67558.1|67573.7|67558.4|67541|67522.1|748
1646839800000|2022-03-09 15:30:00|67574|67559|67500.5|67485.5|67602.8|67584.8|67489.8|67471|768
1646840100000|2022-03-09 15:35:00|67500.7|67485.7|67447.8|67432.8|67518.1|67501.6|67440.1|67423.8|781
1646840400000|2022-03-09 15:40:00|67450|67435|67396.6|67381.6|67452.9|67435|67388.9|67371.4|756
1646840700000|2022-03-09 15:45:00|67396.3|67381.3|67388.2|67373.2|67415.9|67399.1|67382.1|67367.1|760
1646841000000|2022-03-09 15:50:00|67391.8|67371.8|67406.8|67386.8|67410|67392.9|67374.2|67357.3|740
1646841300000|2022-03-09 15:55:00|67405.6|67390.6|67394|67379|67410.8|67394.6|67370.1|67355.1|793
1646841600000|2022-03-09 16:00:00|67392.8|67377.8|67381|67366|67402.6|67385.6|67369|67354|761
1646841900000|2022-03-09 16:05:00|67380.8|67365.8|67277.9|67257.9|67380.8|67365.8|67263.9|67244.9|797
1646842200000|2022-03-09 16:10:00|67277.6|67257.6|67234.4|67214.4|67289.3|67271.6|67202.2|67187.2|983
1646842500000|2022-03-09 16:15:00|67235.8|67215.8|67224.8|67209.8|67286|67270|67219.1|67201.5|1008
1646842800000|2022-03-09 16:20:00|67227.7|67207.7|67182.1|67162.1|67251|67236|67170.8|67155.5|969
1646843100000|2022-03-09 16:25:00|67181.9|67161.9|67139.1|67124.1|67190.2|67175.2|67124.6|67104.6|966
1646843400000|2022-03-09 16:30:00|67139.6|67124.6|67146.7|67126.7|67177.3|67158.7|67132.7|67115.5|1004
1646843700000|2022-03-09 16:35:00|67146.6|67126.6|67117.3|67102.3|67164.1|67144.9|67104.4|67085.7|960
1646844000000|2022-03-09 16:40:00|67115.6|67100.6|67168.7|67153.7|67215.4|67197.8|67113.9|67098.7|980
1646844300000|2022-03-09 16:45:00|67168.3|67153.3|67139.5|67119.5|67213.2|67195.4|67139.5|67119.5|1029
1646844600000|2022-03-09 16:50:00|67139.7|67119.7|67233|67213|67251.5|67231.5|67117.6|67097.6|1004
1646844900000|2022-03-09 16:55:00|67232|67212|67231.9|67216.9|67259.6|67242.2|67225.8|67207.1|926
1646845200000|2022-03-09 17:00:00|67232|67217|67254.1|67234.1|67266.3|67249.2|67229|67214|961
1646845500000|2022-03-09 17:05:00|67253.9|67233.9|67253.7|67238.7|67266.5|67250|67247|67228.1|883
1646845800000|2022-03-09 17:10:00|67253.9|67238.9|67253.4|67238.4|67261.8|67246.8|67244.8|67227.8|849
1646846100000|2022-03-09 17:15:00|67253.5|67238.5|67218.4|67198.4|67264.9|67245.8|67214.6|67196.6|877
1646846400000|2022-03-09 17:20:00|67218.6|67198.6|67218.1|67198.1|67258.5|67241.5|67186.5|67166.5|961
1646846700000|2022-03-09 17:25:00|67217.9|67197.9|67234.4|67214.4|67239.2|67219.2|67203.9|67185.5|900
1646847000000|2022-03-09 17:30:00|67233.6|67212.5|67197.3|67182.3|67252.5|67232.5|67188.5|67171.3|898
1646847300000|2022-03-09 17:35:00|67197.1|67182.1|67128.4|67108.4|67208.8|67188.8|67094|67074|991
1646847600000|2022-03-09 17:40:00|67128.6|67108.6|67155.1|67135.1|67163.4|67146.3|67100.9|67084.3|918
1646847900000|2022-03-09 17:45:00|67155.2|67135.2|67160.5|67145.5|67212|67192.5|67138.2|67121.4|978
1646848200000|2022-03-09 17:50:00|67163.2|67148.2|67136.6|67121.6|67173.4|67154.3|67103.7|67084.8|947
1646848500000|2022-03-09 17:55:00|67135.8|67115.8|67114.2|67094.2|67154.4|67134.4|67102.4|67083|849
1646848800000|2022-03-09 18:00:00|67114|67094|67160.5|67140.5|67162.4|67143.3|67092.6|67075.1|1011
1646849100000|2022-03-09 18:05:00|67160.1|67140.1|67201.9|67181.9|67203|67183|67144.5|67124.6|1028
1646849400000|2022-03-09 18:10:00|67202.3|67182.3|67210.8|67190.8|67224.2|67207.4|67190.6|67173.5|914
1646849700000|2022-03-09 18:15:00|67208.4|67193.4|67189.4|67169.4|67221.2|67202.7|67186|67169.4|856
1646850000000|2022-03-09 18:20:00|67187.2|67172.2|67213.2|67193.2|67214.9|67199.2|67166.7|67151.1|849
1646850300000|2022-03-09 18:25:00|67213.7|67193.7|67206.5|67191.5|67220.3|67203.1|67178.9|67163.9|759
1646850600000|2022-03-09 18:30:00|67206|67191|67204|67189|67212.3|67194.7|67191.5|67173.9|738
1646850900000|2022-03-09 18:35:00|67202.8|67187.8|67212.5|67192.5|67225.7|67208.1|67184|67168.9|863
1646851200000|2022-03-09 18:40:00|67213.3|67193.3|67262|67242|67262.2|67243.8|67208.1|67190.4|862
1646851500000|2022-03-09 18:45:00|67261.8|67241.8|67280.7|67260.7|67288.9|67272.1|67247.4|67231|792
1646851800000|2022-03-09 18:50:00|67281|67261|67283.1|67263.1|67288.2|67268.9|67253.3|67237.1|712
1646852100000|2022-03-09 18:55:00|67282.8|67262.8|67274.7|67254.7|67287.6|67271.3|67268.9|67250|735
1646852400000|2022-03-09 19:00:00|67274.8|67254.8|67280.1|67265.1|67283.5|67267.3|67265.5|67246.4|650
1646852700000|2022-03-09 19:05:00|67279.4|67264.4|67279.9|67259.9|67298.8|67281.9|67275|67257.1|697
1646853000000|2022-03-09 19:10:00|67280|67260|67265.9|67250.9|67280|67261.9|67255|67239.6|645
1646853300000|2022-03-09 19:15:00|67266|67251|67232.9|67212.9|67266|67251|67214.6|67194.6|791
1646853600000|2022-03-09 19:20:00|67231.4|67216.4|67270.6|67255.6|67274.4|67257.9|67231.4|67216.4|758
1646853900000|2022-03-09 19:25:00|67272.5|67252.5|67278.2|67263.2|67288.3|67270.4|67262.5|67244.2|746
1646854200000|2022-03-09 19:30:00|67277.7|67262.7|67275.3|67260.3|67278.5|67262.7|67246.1|67228.2|725
1646854500000|2022-03-09 19:35:00|67276.2|67261.2|67249.4|67234.4|67279.6|67261.2|67245.9|67228.8|672
1646854800000|2022-03-09 19:40:00|67249.3|67234.3|67193.1|67178.1|67252.4|67236.2|67193.1|67176.2|757
1646855100000|2022-03-09 19:45:00|67194.3|67179.3|67200.9|67185.9|67224.1|67206.3|67187.4|67172.1|774
1646855400000|2022-03-09 19:50:00|67201.1|67186.1|67217.5|67202.5|67225.7|67207.3|67194.2|67177.2|794
1646855700000|2022-03-09 19:55:00|67217.1|67202.1|67204.3|67184.3|67219.3|67202.1|67191.2|67172.2|832
1646856000000|2022-03-09 20:00:00|67205.1|67185.1|67205.8|67185.8|67207.1|67187.1|67165.7|67145.7|869
1646856300000|2022-03-09 20:05:00|67205.4|67185.4|67208.4|67188.4|67214.6|67196.5|67192.8|67174.5|709
1646856600000|2022-03-09 20:10:00|67208.2|67188.2|67231.8|67211.8|67234.7|67217.4|67194|67177.8|801
1646856900000|2022-03-09 20:15:00|67230.8|67210.8|67201.9|67181.9|67242.6|67224.9|67198.7|67180.5|806
1646857200000|2022-03-09 20:20:00|67201.8|67181.8|67218.8|67203.8|67233.3|67214.4|67198.4|67181.3|688
1646857500000|2022-03-09 20:25:00|67218.7|67203.7|67210.4|67190.4|67228.7|67210.9|67207.2|67190.4|567
1646857800000|2022-03-09 20:30:00|67207.6|67192.6|67210.9|67190.9|67219.8|67202|67199.9|67183.8|772
1646858100000|2022-03-09 20:35:00|67211.2|67191.2|67218.6|67198.6|67227|67207|67188.5|67170.4|698
1646858400000|2022-03-09 20:40:00|67218.5|67198.5|67231.4|67211.4|67237.2|67217.2|67204.3|67184.3|755
1646858700000|2022-03-09 20:45:00|67231.7|67211.7|67268.9|67248.9|67292.5|67272.5|67225.2|67205.2|825
1646859000000|2022-03-09 20:50:00|67268.6|67248.6|67256.6|67236.6|67296.4|67276.4|67255.8|67235.8|942
1646859300000|2022-03-09 20:55:00|67256.8|67236.8|67244.6|67224.6|67282|67262|67243.5|67223.5|869
1646859600000|2022-03-09 21:00:00|67245.6|67225.6|67245.1|67225.1|67261.6|67243.4|67236.9|67216.9|589
1646859900000|2022-03-09 21:05:00|67245|67225|67264.3|67244.3|67275.2|67255.2|67238.5|67218.5|461
1646860200000|2022-03-09 21:10:00|67264|67244|67259.5|67239.5|67273.1|67253.1|67258.7|67238.7|356
1646860500000|2022-03-09 21:15:00|67259|67239|67243.1|67223.1|67259.4|67239.4|67240.1|67220.8|343
1646860800000|2022-03-09 21:20:00|67243.2|67223.2|67237.5|67217.5|67243.7|67223.7|67235.9|67216.5|370
1646861100000|2022-03-09 21:25:00|67237.8|67217.8|67248|67228|67249|67229|67232.9|67212.9|321
1646861400000|2022-03-09 21:30:00|67247.5|67227.5|67245.9|67219.9|67258.3|67232.3|67224.3|67204.3|386
1646861700000|2022-03-09 21:35:00|67244.8|67219.6|67255|67233.5|67258.9|67234.8|67237.5|67216.8|353
1646862000000|2022-03-09 21:40:00|67259.9|67234.7|67254.2|67225.3|67263.2|67237.1|67240.4|67220.4|374
1646862300000|2022-03-09 21:45:00|67251.2|67226.6|67245.3|67217.5|67265.2|67230.5|67238.5|67214.7|307
1646862600000|2022-03-09 21:50:00|67247.3|67217.8|67218.4|67191|67256.3|67221|67218.4|67189|277
1646862900000|2022-03-09 21:55:00|67219.3|67194.3|67227.5|67159.2|67243.3|67195.2|67188.2|67150.7|563
1646863200000|2022-03-09 22:00:00|67213.1|67170.3|67225.7|67166.1|67253.4|67170.3|67210|67150.1|73
1646863500000|2022-03-09 22:05:00|67226.3|67165.6|67258.4|67173|67262.1|67193.9|67214.4|67146.6|120
1646863800000|2022-03-09 22:10:00|67267.9|67168.9|67248.8|67173.4|67286.3|67195.8|67235.1|67145.8|347
1646864100000|2022-03-09 22:15:00|67259.1|67171.9|67250.8|67168.3|67265.9|67187.4|67241.5|67152.9|642
1646864400000|2022-03-09 22:20:00|67251.8|67172.6|67251.2|67177.8|67265.6|67193.1|67239|67157.3|638
1646864700000|2022-03-09 22:25:00|67251.5|67178.7|67254.9|67181.4|67258.7|67196.7|67237|67148.9|184
1646865000000|2022-03-09 22:30:00|67251.5|67183.5|67245.3|67187.6|67260.8|67199.1|67234.9|67161.8|250
1646865300000|2022-03-09 22:35:00|67239.3|67196.2|67238.7|67203|67247.1|67209.9|67230.8|67187.4|287
1646865600000|2022-03-09 22:40:00|67239.9|67199|67238.2|67178.7|67256.5|67212.5|67229.2|67159.7|258
1646865900000|2022-03-09 22:45:00|67248|67191.3|67246|67203.3|67258.7|67215.3|67232.7|67181.8|519
1646866200000|2022-03-09 22:50:00|67245.8|67203.5|67251.1|67216.1|67293.9|67226.3|67239.2|67168.5|773
1646866500000|2022-03-09 22:55:00|67251.7|67216.9|67256.4|67204|67269.5|67223.8|67239.3|67186.3|493
1646866800000|2022-03-09 23:00:00|67251.9|67212.9|67253.3|67221|67267.8|67225.4|67235.9|67196.6|423
1646867100000|2022-03-09 23:05:00|67252.6|67215.9|67232.7|67198.8|67261.2|67228.6|67222.7|67187.5|440
1646867400000|2022-03-09 23:10:00|67231.2|67200.5|67201.5|67174.2|67233.3|67204.7|67198.3|67165.8|441
1646867700000|2022-03-09 23:15:00|67200.3|67173.6|67246.1|67220.7|67250|67221.8|67188|67158.6|561
1646868000000|2022-03-09 23:20:00|67245.5|67221.9|67245.1|67224.9|67265|67241.7|67236.6|67205.8|501
1646868300000|2022-03-09 23:25:00|67245|67225|67237.3|67214.4|67267.6|67245.6|67237.3|67209|546
1646868600000|2022-03-09 23:30:00|67236.5|67214.8|67236.9|67216.9|67240.7|67220.7|67230.8|67201.4|399
1646868900000|2022-03-09 23:35:00|67236.2|67216.2|67231.1|67208.9|67241.1|67221.1|67228.5|67201.4|412
1646869200000|2022-03-09 23:40:00|67232|67208.6|67238.1|67216.3|67240.3|67220.3|67229.1|67202.9|396
1646869500000|2022-03-09 23:45:00|67237.7|67217.4|67247.8|67222.4|67250.4|67229.5|67236.8|67212.8|356
1646869800000|2022-03-09 23:50:00|67248.2|67223.9|67222.7|67202.7|67250|67226.6|67220.1|67194.4|381
1646870100000|2022-03-09 23:55:00|67222.6|67202.6|67217.1|67197.1|67230.8|67208|67214.5|67192.9|580
1646870400000|2022-03-10 00:00:00|67216.9|67196.9|67242.7|67218.3|67244.3|67221.8|67215.4|67192.7|497
1646870700000|2022-03-10 00:05:00|67242.9|67218.1|67271.6|67250.6|67273.9|67253|67241.5|67218.1|446
1646871000000|2022-03-10 00:10:00|67271.1|67251.1|67294.7|67271.7|67299.2|67276.8|67262.6|67237.4|547
1646871300000|2022-03-10 00:15:00|67295.4|67271.6|67348.4|67326.3|67351|67327.5|67290.8|67268.4|697
1646871600000|2022-03-10 00:20:00|67348.9|67325.8|67347.2|67326.6|67351|67328.5|67324.3|67301.1|564
1646871900000|2022-03-10 00:25:00|67347|67326|67352.9|67330.7|67354.3|67332.2|67338.2|67314|479
1646872200000|2022-03-10 00:30:00|67353.1|67330.9|67358.7|67338.7|67362.2|67341.4|67343.1|67318.5|504
1646872500000|2022-03-10 00:35:00|67358.4|67338.4|67359.6|67339.6|67362.5|67340.8|67344.9|67324.9|400
1646872800000|2022-03-10 00:40:00|67359.3|67339.3|67369.1|67349.1|67370.8|67350.8|67352.5|67332.5|391
1646873100000|2022-03-10 00:45:00|67369.3|67349.3|67373.5|67353.5|67379.9|67359.9|67365.9|67345.9|430
1646873400000|2022-03-10 00:50:00|67373.4|67353.4|67323.9|67303.9|67373.4|67353.4|67323.9|67303.9|586
1646873700000|2022-03-10 00:55:00|67327.7|67305.1|67336|67316|67343.9|67323.9|67323.3|67303.3|642
1646874000000|2022-03-10 01:00:00|67335.4|67315.4|67334.4|67314.4|67360.7|67340.7|67313.1|67293.1|760
1646874300000|2022-03-10 01:05:00|67334.5|67314.5|67347.3|67327.3|67363.1|67343.1|67333.5|67313.5|695
1646874600000|2022-03-10 01:10:00|67349.1|67329.1|67362|67342|67363.6|67343.6|67339|67319|687
1646874900000|2022-03-10 01:15:00|67361.8|67341.8|67358.1|67338.1|67378.9|67357|67336.6|67316.6|774
1646875200000|2022-03-10 01:20:00|67358.3|67338.3|67381.7|67361.7|67386.2|67366.2|67345.9|67325.9|715
1646875500000|2022-03-10 01:25:00|67382.3|67362.3|67382.5|67362.5|67386.2|67366.2|67374.7|67354.7|601
1646875800000|2022-03-10 01:30:00|67382.1|67362.1|67379|67359|67382.8|67362.8|67364.5|67344.5|720
1646876100000|2022-03-10 01:35:00|67379.2|67359.2|67386.3|67366.3|67407|67387|67376.6|67356.6|816
1646876400000|2022-03-10 01:40:00|67386.5|67366.5|67403.2|67383.2|67408.2|67388.2|67386|67366|634
1646876700000|2022-03-10 01:45:00|67403.5|67383.5|67383.9|67363.9|67404.6|67384.6|67382.9|67362.9|614
1646877000000|2022-03-10 01:50:00|67383.8|67363.8|67372.1|67352.1|67387|67367|67364.8|67344.8|588
1646877300000|2022-03-10 01:55:00|67371.9|67351.9|67348.2|67328.2|67374.1|67354.1|67347.2|67327.2|606
1646877600000|2022-03-10 02:00:00|67348.1|67328.1|67347.3|67327.3|67357.6|67337.6|67341.8|67321.8|615
1646877900000|2022-03-10 02:05:00|67347.2|67327.2|67359.8|67339.8|67362.2|67342.2|67344.8|67324.8|579
1646878200000|2022-03-10 02:10:00|67359.4|67339.4|67360.2|67340.2|67373.4|67353.4|67356.5|67336.5|612
1646878500000|2022-03-10 02:15:00|67359.7|67339.7|67358.2|67338.2|67372.1|67352.1|67357.7|67337.7|580
1646878800000|2022-03-10 02:20:00|67358.8|67338.8|67339.1|67319.1|67359.6|67339.6|67333.4|67313.4|631
1646879100000|2022-03-10 02:25:00|67338.6|67318.6|67350.9|67330.9|67359.2|67339.2|67334.7|67314.7|606
1646879400000|2022-03-10 02:30:00|67350.8|67330.8|67331.7|67311.7|67351.1|67333.2|67328.4|67308.4|631
1646879700000|2022-03-10 02:35:00|67331.4|67311.4|67331.7|67311.7|67338.7|67318.7|67327.4|67307.4|519
1646880000000|2022-03-10 02:40:00|67331.1|67311.1|67327|67307|67337.1|67317.1|67326.1|67306.1|602
1646880300000|2022-03-10 02:45:00|67326.9|67306.9|67313.9|67293.9|67327|67307|67310.9|67290.9|586
1646880600000|2022-03-10 02:50:00|67314.1|67294.1|67310.8|67290.8|67315.3|67295.3|67306.8|67286.8|542
1646880900000|2022-03-10 02:55:00|67310.7|67290.7|67343.8|67323.8|67347.9|67327.9|67309.8|67289.8|791
1646881200000|2022-03-10 03:00:00|67343.3|67323.3|67361.7|67341.7|67362.3|67342.3|67329.4|67309.4|703
1646881500000|2022-03-10 03:05:00|67361.9|67341.9|67357.3|67337.3|67368.3|67348.3|67356.9|67336.9|523
1646881800000|2022-03-10 03:10:00|67357|67337|67350.1|67330.1|67366.2|67346.2|67343.8|67323.8|580
1646882100000|2022-03-10 03:15:00|67351.8|67331.8|67359.6|67339.6|67362.7|67342.7|67336.4|67316.4|586
1646882400000|2022-03-10 03:20:00|67359.5|67339.5|67363.4|67343.4|67374.6|67355.4|67354.8|67334.8|563
1646882700000|2022-03-10 03:25:00|67363.3|67343.3|67374.4|67354.4|67379.6|67359.6|67360.6|67340.6|557
1646883000000|2022-03-10 03:30:00|67374.3|67354.3|67378.9|67358.9|67384.8|67366.9|67367.2|67347.2|597
1646883300000|2022-03-10 03:35:00|67379.2|67359.2|67343.3|67323.3|67379.9|67362|67342.3|67322.3|651
1646883600000|2022-03-10 03:40:00|67339.8|67319.8|67315|67295|67349.3|67330.2|67313.3|67293.3|633
1646883900000|2022-03-10 03:45:00|67315.2|67295.2|67318.8|67298.8|67334.3|67314.3|67311.2|67291.2|659
1646884200000|2022-03-10 03:50:00|67318.2|67298.2|67334.2|67314.2|67334.2|67314.2|67315.8|67296.5|589
1646884500000|2022-03-10 03:55:00|67334.3|67314.3|67300|67280|67336.5|67316.5|67297.9|67277.9|589
1646884800000|2022-03-10 04:00:00|67301.5|67281.5|67311.9|67291.9|67311.9|67291.9|67288.6|67268.6|452
1646885100000|2022-03-10 04:05:00|67311.6|67291.6|67317.8|67297.8|67319.4|67299.4|67305.2|67285.2|513
1646885400000|2022-03-10 04:10:00|67317.9|67297.9|67337.7|67317.7|67348.2|67328.2|67317.2|67297.2|649
1646885700000|2022-03-10 04:15:00|67337.4|67317.4|67328.7|67308.7|67338.3|67318.3|67319.5|67299.5|593
1646886000000|2022-03-10 04:20:00|67328.1|67308.1|67325|67305|67334.4|67316|67312.5|67292.5|529
1646886300000|2022-03-10 04:25:00|67324.8|67304.8|67316.5|67296.5|67327.9|67307.9|67307.2|67287.2|533
1646886600000|2022-03-10 04:30:00|67316.3|67296.3|67307.3|67287.3|67323.2|67304.9|67304.7|67285.9|554
1646886900000|2022-03-10 04:35:00|67307.7|67287.7|67280.9|67260.9|67311.8|67291.8|67280.3|67260.3|660
1646887200000|2022-03-10 04:40:00|67279|67264|67299.7|67279.7|67307|67287|67276.6|67258.1|545
1646887500000|2022-03-10 04:45:00|67299.8|67279.8|67309.2|67289.2|67310.4|67290.4|67286.5|67269.2|503
1646887800000|2022-03-10 04:50:00|67309.1|67289.1|67318.3|67303.3|67323.4|67303.4|67306.2|67286.2|563
1646888100000|2022-03-10 04:55:00|67318.7|67298.7|67331.7|67311.7|67339.5|67319.9|67317.5|67297.6|547
1646888400000|2022-03-10 05:00:00|67331.8|67311.8|67329.4|67309.4|67332.8|67314|67314.1|67297.1|504
1646888700000|2022-03-10 05:05:00|67327.1|67307.1|67323.5|67303.5|67338.6|67318.6|67323.5|67303.5|468
1646889000000|2022-03-10 05:10:00|67323.7|67303.7|67335.8|67315.8|67337.2|67320|67320.4|67300.4|407
1646889300000|2022-03-10 05:15:00|67335.9|67315.9|67318.5|67298.5|67343.9|67326.1|67313|67293|504
1646889600000|2022-03-10 05:20:00|67318.1|67298.1|67321.6|67301.6|67323.3|67304.8|67310.4|67290.4|542
1646889900000|2022-03-10 05:25:00|67321.8|67301.8|67332.3|67312.3|67333.9|67314.1|67313.8|67293.8|601
1646890200000|2022-03-10 05:30:00|67332.4|67312.4|67318.7|67298.7|67334.7|67317.7|67312.5|67292.5|599
1646890500000|2022-03-10 05:35:00|67316.7|67301.7|67323.3|67303.3|67333.4|67313.4|67312|67292|549
1646890800000|2022-03-10 05:40:00|67323.4|67303.4|67327.1|67307.1|67327.9|67310.8|67319.9|67301.8|449
1646891100000|2022-03-10 05:45:00|67327.2|67307.2|67317.4|67302.4|67332.8|67315.3|67316.2|67297|565
1646891400000|2022-03-10 05:50:00|67318.6|67298.6|67309.1|67289.1|67325|67307.3|67296.1|67277.8|536
1646891700000|2022-03-10 05:55:00|67309.2|67289.2|67304.8|67284.8|67321.3|67303.3|67302|67282.5|506
1646892000000|2022-03-10 06:00:00|67305.2|67285.2|67310.9|67295.9|67322.7|67304.9|67301.5|67284|585
1646892300000|2022-03-10 06:05:00|67310.8|67295.8|67311.3|67296.3|67331.6|67314.1|67310.3|67293.2|598
1646892600000|2022-03-10 06:10:00|67311.5|67291.5|67318.6|67298.6|67322.8|67306.3|67306.3|67288.1|491
1646892900000|2022-03-10 06:15:00|67318.3|67298.3|67305.5|67290.5|67323.4|67305.6|67303|67286.7|609
1646893200000|2022-03-10 06:20:00|67304.8|67289.8|67306|67286|67320.1|67303.1|67302.7|67285.6|568
1646893500000|2022-03-10 06:25:00|67306.4|67286.4|67273.7|67253.7|67306.6|67289.2|67251.5|67233.9|727
1646893800000|2022-03-10 06:30:00|67274.4|67254.4|67266.1|67251.1|67283.1|67264.6|67250.5|67234.3|625
1646894100000|2022-03-10 06:35:00|67266.2|67251.2|67282.4|67267.4|67301.4|67283.2|67266.1|67248.4|703
1646894400000|2022-03-10 06:40:00|67281.6|67266.6|67309.8|67289.8|67316.7|67299.6|67278.2|67261.7|627
1646894700000|2022-03-10 06:45:00|67309.9|67289.9|67315.5|67300.5|67322.7|67304.8|67294.8|67278.1|728
1646895000000|2022-03-10 06:50:00|67315.8|67300.8|67338.1|67318.1|67345.8|67328.1|67312.3|67296|683
1646895300000|2022-03-10 06:55:00|67338|67318|67322.2|67302.2|67340|67322.6|67315.1|67298.6|643
1646895600000|2022-03-10 07:00:00|67322.1|67302.1|67316.4|67301.4|67328.6|67310.3|67298.4|67281.4|822
1646895900000|2022-03-10 07:05:00|67317.2|67302.2|67330.2|67310.2|67341.6|67324.2|67311.7|67296.3|838
1646896200000|2022-03-10 07:10:00|67330.1|67310.1|67276.5|67256.5|67334.4|67319.4|67272.4|67255.1|881
1646896500000|2022-03-10 07:15:00|67276.4|67256.4|67270.3|67255.3|67304|67286|67269|67254|850
1646896800000|2022-03-10 07:20:00|67270.6|67255.6|67302.7|67287.7|67307.7|67290.5|67270.5|67255.5|834
1646897100000|2022-03-10 07:25:00|67303.1|67288.1|67304.1|67289.1|67317.9|67300.4|67283.3|67265.6|774
1646897400000|2022-03-10 07:30:00|67305.5|67290.5|67278.6|67258.6|67305.9|67290.8|67261.4|67246.4|725
1646897700000|2022-03-10 07:35:00|67278.9|67258.9|67251.7|67236.7|67285.4|67265.4|67251.5|67234.2|852
1646898000000|2022-03-10 07:40:00|67252.1|67237.1|67255.5|67235.5|67265.2|67247|67230.1|67213.9|818
1646898300000|2022-03-10 07:45:00|67255.1|67235.1|67277|67262|67277.7|67262.7|67242.5|67224.6|913
1646898600000|2022-03-10 07:50:00|67277.7|67262.7|67287.7|67272.7|67307.4|67289.9|67272.2|67257.2|882
1646898900000|2022-03-10 07:55:00|67287|67272|67267.9|67252.9|67301.8|67285.8|67266.1|67248.5|904
1646899200000|2022-03-10 08:00:00|67267.5|67252.5|67368.2|67353.2|67378.1|67360|67266.7|67251.7|1097
1646899500000|2022-03-10 08:05:00|67368.3|67353.3|67354.5|67339.5|67382.9|67366.8|67353.2|67336.3|991
1646899800000|2022-03-10 08:10:00|67354.8|67339.8|67410.4|67395.4|67446|67426|67353.4|67338.4|1050
1646900100000|2022-03-10 08:15:00|67409.6|67394.6|67387|67372|67417.3|67401.7|67359.2|67343|991
1646900400000|2022-03-10 08:20:00|67386.2|67371.2|67412|67397|67439|67421.4|67366.2|67348.7|961
1646900700000|2022-03-10 08:25:00|67411.6|67396.6|67394.8|67379.8|67447|67429.3|67390.3|67375.3|1058
1646901000000|2022-03-10 08:30:00|67394.1|67379.1|67408.2|67393.2|67421.3|67404.5|67388.2|67371.8|997
1646901300000|2022-03-10 08:35:00|67408.1|67393.1|67404.2|67389.2|67418.8|67401.9|67379.8|67362.1|996
1646901600000|2022-03-10 08:40:00|67403|67388|67398|67383|67423|67404.9|67387.1|67369.3|992
1646901900000|2022-03-10 08:45:00|67397.9|67382.9|67409.8|67394.8|67424.3|67405.6|67396.2|67381.2|939
1646902200000|2022-03-10 08:50:00|67412.6|67397.6|67486.4|67466.4|67489.3|67471.2|67407.3|67390.2|972
1646902500000|2022-03-10 08:55:00|67484.1|67469.1|67462.7|67447.7|67502.8|67487.5|67459.7|67442.2|1011
1646902800000|2022-03-10 09:00:00|67462.8|67447.8|67384.2|67364.2|67462.8|67447.8|67177.8|67157.7|1163
1646903100000|2022-03-10 09:05:00|67385.4|67365.4|67377.6|67362.6|67406.9|67388.9|67347|67327|1116
1646903400000|2022-03-10 09:10:00|67377.3|67362.3|67359.2|67344.2|67397.6|67377.6|67341.4|67325.2|1058
1646903700000|2022-03-10 09:15:00|67358.7|67343.7|67394.6|67379.6|67412.9|67395.2|67354.6|67339.6|1047
1646904000000|2022-03-10 09:20:00|67394.8|67379.8|67389.9|67369.9|67409.2|67394.2|67359.3|67343.5|1019
1646904300000|2022-03-10 09:25:00|67387.8|67372.8|67342|67322|67387.8|67372.8|67326.2|67311.2|1023
1646904600000|2022-03-10 09:30:00|67336.9|67321.9|67321.1|67306.1|67356.4|67338.9|67301.4|67284.7|1005
1646904900000|2022-03-10 09:35:00|67320.9|67305.9|67309|67289|67343.1|67326.4|67306|67287.3|959
1646905200000|2022-03-10 09:40:00|67309.9|67289.9|67314|67299|67318.7|67301.1|67261.9|67241.9|942
1646905500000|2022-03-10 09:45:00|67314.4|67299.4|67304.6|67289.6|67341.5|67326.5|67304.6|67285.4|926
1646905800000|2022-03-10 09:50:00|67303.3|67288.3|67420.5|67400|67430.1|67403.7|67277.3|67223.1|985
1646906100000|2022-03-10 09:55:00|67410.1|67390.1|67406.3|67386.3|67443.3|67423.3|67282.6|67229.4|1145
1646906400000|2022-03-10 10:00:00|67407.2|67387.2|67364.2|67349.2|67414.7|67394.7|67359.3|67342.4|1101
1646906700000|2022-03-10 10:05:00|67364.6|67349.6|67443.9|67423.9|67458.6|67441.8|67364.6|67349.6|1095
1646907000000|2022-03-10 10:10:00|67442|67427|67454.2|67439.2|67466.2|67449|67426.2|67411.2|1033
1646907300000|2022-03-10 10:15:00|67454.1|67439.1|67440.6|67425.6|67467.7|67449.3|67428.4|67408.9|1093
1646907600000|2022-03-10 10:20:00|67438.5|67423.5|67445.5|67430.5|67451.2|67436.2|67402|67384.6|1015
1646907900000|2022-03-10 10:25:00|67444.6|67429.6|67420.9|67405.9|67461.7|67444.9|67416.6|67399.5|1019
1646908200000|2022-03-10 10:30:00|67420.6|67405.6|67445|67430|67454|67439|67418.4|67401.3|944
1646908500000|2022-03-10 10:35:00|67446.8|67426.8|67472.2|67457.2|67492|67474.4|67439.4|67420.9|964
1646908800000|2022-03-10 10:40:00|67470.6|67455.6|67456.5|67436.5|67483.8|67467.8|67438.4|67420.1|957
1646909100000|2022-03-10 10:45:00|67454.6|67439.6|67475.6|67460.6|67497.6|67479.6|67449.7|67430.1|923
1646909400000|2022-03-10 10:50:00|67475.5|67460.5|67440.9|67425.9|67484.2|67466.5|67437.6|67422.6|802
1646909700000|2022-03-10 10:55:00|67440.7|67425.7|67437.9|67417.9|67443.6|67428.6|67425|67407.9|1001
1646910000000|2022-03-10 11:00:00|67438.2|67418.2|67452.2|67437.2|67462|67444.4|67424.2|67409.1|1003
1646910300000|2022-03-10 11:05:00|67452.5|67437.5|67432.1|67417.1|67464|67449|67415|67396.2|1043
1646910600000|2022-03-10 11:10:00|67431.1|67416.1|67385.4|67370.4|67447.3|67427.3|67369.4|67351.6|1003
1646910900000|2022-03-10 11:15:00|67384.1|67369.1|67385.1|67370.1|67393.4|67374.5|67345.3|67328|981
1646911200000|2022-03-10 11:20:00|67384.8|67369.8|67363|67348|67393.2|67378.2|67355.4|67339.8|973
1646911500000|2022-03-10 11:25:00|67363.2|67348.2|67371.4|67356.4|67384|67368.2|67352.7|67337.5|953
1646911800000|2022-03-10 11:30:00|67373.6|67353.6|67380|67365|67390.2|67374.2|67364.3|67349.3|902
1646912100000|2022-03-10 11:35:00|67380.1|67365.1|67357|67342|67384.7|67369.7|67347.1|67329.6|907
1646912400000|2022-03-10 11:40:00|67356|67341|67342.5|67327.5|67379.7|67362.9|67340.1|67320.1|793
1646912700000|2022-03-10 11:45:00|67342.4|67327.4|67368.3|67353.3|67371|67355.4|67323.3|67308.3|835
1646913000000|2022-03-10 11:50:00|67368.2|67353.2|67397|67382|67399.5|67384.3|67360|67344.2|913
1646913300000|2022-03-10 11:55:00|67396.7|67381.7|67402.7|67387.7|67418.7|67403.5|67393.7|67375.9|885
1646913600000|2022-03-10 12:00:00|67402.5|67387.5|67418.3|67403.3|67422.4|67405.1|67375.9|67360.9|941
1646913900000|2022-03-10 12:05:00|67417.9|67402.9|67406.7|67391.7|67424.8|67409.7|67394.9|67379.9|920
1646914200000|2022-03-10 12:10:00|67407.1|67392.1|67379.8|67364.8|67419.2|67403.2|67376|67359.5|806
1646914500000|2022-03-10 12:15:00|67377.6|67362.6|67384.3|67369.3|67398.7|67379.9|67374|67359|829
1646914800000|2022-03-10 12:20:00|67385.4|67370.4|67367.7|67352.7|67388|67371.5|67353|67338|841
1646915100000|2022-03-10 12:25:00|67366.3|67351.3|67373.4|67358.4|67383.2|67367.7|67349.3|67329.5|888
1646915400000|2022-03-10 12:30:00|67369.3|67354.3|67419.2|67404.2|67419.2|67404.2|67367.5|67349.9|946
1646915700000|2022-03-10 12:35:00|67418.1|67403.1|67411.3|67391.3|67438.2|67421.6|67410.1|67390.1|988
1646916000000|2022-03-10 12:40:00|67410.9|67390.9|67412|67390|67448|67429|67407.8|67389.4|872
1646916300000|2022-03-10 12:45:00|67414.2|67385|67063.1|67043.1|67428.4|67391.4|66965|66944.2|843
1646916600000|2022-03-10 12:50:00|67059.4|67039.4|66948.7|66928.7|67079.4|67059.4|66909.9|66889.9|838
1646916900000|2022-03-10 12:55:00|66949.9|66929.9|67046.7|67026.7|67068.1|67048.1|66925.5|66905.5|826
1646917200000|2022-03-10 13:00:00|67045.8|67025.8|67074.6|67059.6|67095.6|67080.6|67001.7|66985.7|819
1646917500000|2022-03-10 13:05:00|67076.1|67056.1|67153.3|67133.3|67157.6|67139.7|67059.6|67039.6|811
1646917800000|2022-03-10 13:10:00|67152.7|67132.7|67123.5|67103.5|67182.6|67165.3|67123.5|67103.5|796
1646918100000|2022-03-10 13:15:00|67123.7|67108.7|67195|67175|67211.6|67192.3|67121.8|67105.9|798
1646918400000|2022-03-10 13:20:00|67206.5|67186.5|67168.3|67153.3|67206.5|67188.5|67154|67136.3|767
1646918700000|2022-03-10 13:25:00|67167.9|67152.9|67138.4|67114.9|67186.6|67168.3|67120.1|67100.1|769
1646919000000|2022-03-10 13:30:00|67141.3|67112.2|67037.6|67017.6|67148.1|67121.5|67018.1|66998.1|820
1646919300000|2022-03-10 13:35:00|67035.1|67015.1|67144.5|67124.5|67147.3|67127.3|66991.2|66971.2|833
1646919600000|2022-03-10 13:40:00|67141.9|67121.9|67261.1|67241.1|67310|67290|67096.8|67076.8|827
1646919900000|2022-03-10 13:45:00|67263.1|67243.1|67275.3|67255.3|67292.5|67275.7|67205.5|67185.5|815
1646920200000|2022-03-10 13:50:00|67273|67258|67268.3|67248.3|67332.2|67312.2|67237.6|67217.6|823
1646920500000|2022-03-10 13:55:00|67267|67247|67256.8|67236.8|67289.9|67269.9|67230.7|67210.7|802
1646920800000|2022-03-10 14:00:00|67257.8|67237.8|67297|67277|67323.8|67303.8|67220.8|67200.8|787
1646921100000|2022-03-10 14:05:00|67298.2|67278.2|67288.9|67268.9|67298.2|67278.2|67257.3|67237.3|770
1646921400000|2022-03-10 14:10:00|67284.7|67269.7|67349.9|67329.9|67404.5|67384.5|67284.7|67269.7|796
1646921700000|2022-03-10 14:15:00|67352.5|67332.5|67391.6|67371.6|67396.9|67376.9|67343.7|67324.3|808
1646922000000|2022-03-10 14:20:00|67388.5|67373.5|67450.5|67435.5|67478.2|67458.2|67388.5|67373.5|807
1646922300000|2022-03-10 14:25:00|67450.3|67435.3|67502|67482|67520.4|67500.4|67429.8|67409.8|778
1646922600000|2022-03-10 14:30:00|67499.3|67479.3|67569.5|67549.5|67586.8|67566.8|67484.6|67464.8|822
1646922900000|2022-03-10 14:35:00|67564.7|67544.7|67631.2|67616.2|67651.6|67631.6|67561.1|67541.1|804
1646923200000|2022-03-10 14:40:00|67632.7|67612.7|67601.9|67586.9|67645.1|67625.1|67551.1|67531.1|800
1646923500000|2022-03-10 14:45:00|67603.8|67583.8|67556.2|67536.2|67610.1|67592.8|67544.5|67524.5|787
1646923800000|2022-03-10 14:50:00|67556.3|67536.3|67543.3|67528.3|67567.7|67547.7|67520.3|67500.3|773
1646924100000|2022-03-10 14:55:00|67543.1|67528.1|67553.3|67533.3|67608.7|67588.7|67543.1|67525|954
1646924400000|2022-03-10 15:00:00|67554.5|67534.5|67546.4|67526.4|67585.9|67565.9|67534|67514|1047
1646924700000|2022-03-10 15:05:00|67545.5|67525.5|67547.1|67527.1|67554.4|67537.2|67507.4|67489.3|1001
1646925000000|2022-03-10 15:10:00|67548.9|67528.9|67532.9|67517.9|67595.4|67575.4|67531.9|67514.8|1039
1646925300000|2022-03-10 15:15:00|67534.4|67519.4|67531.8|67511.8|67565.9|67550.2|67529.4|67510.2|1047
1646925600000|2022-03-10 15:20:00|67532.5|67512.5|67566.7|67546.7|67588.5|67572.9|67509.7|67491.7|992
1646925900000|2022-03-10 15:25:00|67564.2|67544.2|67628.4|67613.4|67636.2|67616.2|67562.9|67544.2|996
1646926200000|2022-03-10 15:30:00|67627.7|67612.7|67768.3|67748.3|67769.2|67749.2|67627.6|67607.7|1052
1646926500000|2022-03-10 15:35:00|67768.7|67748.7|67645.9|67625.9|67780.4|67761.5|67637.8|67620.1|1075
1646926800000|2022-03-10 15:40:00|67645.6|67625.6|67626.6|67611.6|67652.1|67634|67599.9|67583.9|967
1646927100000|2022-03-10 15:45:00|67626.5|67611.5|67552.8|67537.8|67629.2|67612.2|67532.9|67515.2|1006
1646927400000|2022-03-10 15:50:00|67553.1|67538.1|67549.7|67534.7|67580.2|67560.2|67532.5|67516.9|1047
1646927700000|2022-03-10 15:55:00|67549.3|67534.3|67529.3|67514.3|67584.1|67566|67522.3|67507.3|1074
1646928000000|2022-03-10 16:00:00|67530.7|67515.7|67557.9|67542.9|67561.1|67546|67522.6|67505.5|1013
1646928300000|2022-03-10 16:05:00|67558.1|67543.1|67606.2|67586.2|67606.4|67587.9|67550.7|67534.7|978
1646928600000|2022-03-10 16:10:00|67605.6|67585.6|67565.9|67550.9|67613|67595.9|67560|67545|935
1646928900000|2022-03-10 16:15:00|67567.3|67552.3|67594.6|67579.6|67615.8|67597.5|67567.3|67552.3|920
1646929200000|2022-03-10 16:20:00|67595.1|67580.1|67622.6|67607.6|67633|67618|67594.7|67579.7|955
1646929500000|2022-03-10 16:25:00|67622.5|67607.5|67619.9|67604.9|67673.1|67654.9|67612.2|67595.9|1001
1646929800000|2022-03-10 16:30:00|67619|67604|67603.3|67583.3|67626.3|67609.9|67593.1|67576.5|972
1646930100000|2022-03-10 16:35:00|67598.9|67583.9|67605.3|67585.3|67614.7|67598.8|67584.3|67567.5|985
1646930400000|2022-03-10 16:40:00|67604.8|67584.8|67627|67612|67644.6|67627.8|67589|67569|878
1646930700000|2022-03-10 16:45:00|67625.9|67610.9|67598.9|67583.9|67637.1|67621.2|67598|67582.5|908
1646931000000|2022-03-10 16:50:00|67600.5|67580.5|67619.5|67604.5|67628|67610.4|67579.1|67559.1|904
1646931300000|2022-03-10 16:55:00|67619.7|67604.7|67605.4|67590.4|67637.4|67619|67600.4|67582.4|838
1646931600000|2022-03-10 17:00:00|67605.2|67590.2|67619.2|67599.2|67627|67609.9|67592.4|67575.2|834
1646931900000|2022-03-10 17:05:00|67619.4|67599.4|67605.2|67585.2|67619.4|67602.3|67594|67576|782
1646932200000|2022-03-10 17:10:00|67605.3|67585.3|67667|67652|67669.8|67652.3|67600.8|67583.4|852
1646932500000|2022-03-10 17:15:00|67666.9|67651.9|67660.2|67640.2|67691.1|67673.7|67650.1|67634|799
1646932800000|2022-03-10 17:20:00|67662.7|67642.7|67626.2|67611.2|67676|67658|67621.1|67601.1|893
1646933100000|2022-03-10 17:25:00|67626.3|67611.3|67650.3|67635.3|67654.6|67638.4|67624.1|67608.7|840
1646933400000|2022-03-10 17:30:00|67649.9|67634.9|67636|67616|67651.7|67636.7|67615.8|67600.8|747
1646933700000|2022-03-10 17:35:00|67636.1|67616.1|67655.4|67635.4|67657.4|67640.3|67626.1|67609.4|746
1646934000000|2022-03-10 17:40:00|67655.5|67635.5|67686.5|67666.5|67688.4|67670.8|67649.8|67631.2|765
1646934300000|2022-03-10 17:45:00|67686.7|67666.7|67697.8|67677.8|67700.8|67682.4|67669.1|67651.4|750
1646934600000|2022-03-10 17:50:00|67697.9|67677.9|67685.6|67665.6|67704.4|67685.7|67673.5|67657.2|819
1646934900000|2022-03-10 17:55:00|67685.3|67665.3|67714.2|67694.2|67716.3|67699|67678.1|67661.6|787
1646935200000|2022-03-10 18:00:00|67711.5|67696.5|67714.5|67699.5|67720.7|67703.6|67698.5|67680.3|868
1646935500000|2022-03-10 18:05:00|67714.3|67699.3|67723.8|67703.8|67723.8|67706.5|67698.2|67682.3|773
1646935800000|2022-03-10 18:10:00|67723.9|67703.9|67727.7|67712.7|67737|67719.3|67711.9|67696.5|696
1646936100000|2022-03-10 18:15:00|67730.1|67710.1|67734|67714|67734|67715.7|67711.6|67691.6|633
1646936400000|2022-03-10 18:20:00|67733.7|67713.7|67714.8|67699.8|67734.5|67714.5|67710.4|67694|760
1646936700000|2022-03-10 18:25:00|67714.9|67699.9|67700.1|67685.1|67728.8|67711.6|67698|67680.6|786
1646937000000|2022-03-10 18:30:00|67700|67685|67711.1|67696.1|67723.6|67707.2|67700|67683.8|764
1646937300000|2022-03-10 18:35:00|67713.9|67693.9|67701.5|67686.5|67718.4|67703.4|67697.3|67679.8|793
1646937600000|2022-03-10 18:40:00|67703.9|67683.9|67716.6|67701.6|67721.9|67704.3|67696.5|67679.6|626
1646937900000|2022-03-10 18:45:00|67716.7|67701.7|67709.2|67694.2|67723.3|67705.9|67706.6|67690|587
1646938200000|2022-03-10 18:50:00|67709.5|67694.5|67724.8|67709.8|67726|67710.3|67699.8|67682.7|605
1646938500000|2022-03-10 18:55:00|67724.4|67709.4|67734.1|67719.1|67737.4|67720.3|67723.7|67707.6|602
1646938800000|2022-03-10 19:00:00|67736.7|67721.7|67696.8|67681.8|67739.9|67724.7|67694.4|67676.4|742
1646939100000|2022-03-10 19:05:00|67696.9|67681.9|67721.3|67701.3|67723.2|67704.9|67690.6|67673|732
1646939400000|2022-03-10 19:10:00|67723.6|67703.6|67730.2|67710.2|67747.5|67729.6|67719.5|67702|654
1646939700000|2022-03-10 19:15:00|67729.7|67709.7|67752.3|67737.3|67759.3|67742.5|67714.6|67698.9|659
1646940000000|2022-03-10 19:20:00|67752.2|67737.2|67744.2|67724.2|67756.9|67739.5|67741.4|67722|655
1646940300000|2022-03-10 19:25:00|67743.3|67723.3|67732.3|67712.3|67747.4|67730.1|67722.7|67706.9|707
1646940600000|2022-03-10 19:30:00|67731.8|67711.8|67709.9|67689.9|67747|67728.7|67707.6|67689.9|722
1646940900000|2022-03-10 19:35:00|67709.8|67689.8|67712.2|67692.2|67718.7|67699.6|67695.8|67678.9|729
1646941200000|2022-03-10 19:40:00|67711.9|67691.9|67744.6|67724.6|67745.7|67727.9|67708.1|67690.8|653
1646941500000|2022-03-10 19:45:00|67744.4|67724.4|67731.2|67716.2|67760.2|67743.8|67729.7|67712|672
1646941800000|2022-03-10 19:50:00|67731|67716|67735.4|67720.4|67743.9|67726.4|67721.6|67705.1|672
1646942100000|2022-03-10 19:55:00|67735.3|67720.3|67749.6|67729.6|67750.5|67732.6|67724.8|67707.5|645
1646942400000|2022-03-10 20:00:00|67748.5|67728.5|67734.2|67719.2|67749.7|67729.7|67726.2|67708.1|762
1646942700000|2022-03-10 20:05:00|67734.1|67719.1|67713.5|67698.5|67736.5|67721.5|67713.4|67697|626
1646943000000|2022-03-10 20:10:00|67714.3|67699.3|67715.8|67700.8|67720.2|67704.3|67710.1|67692.2|547
1646943300000|2022-03-10 20:15:00|67715.7|67700.7|67739|67724|67756.2|67739.2|67714.6|67699.6|702
1646943600000|2022-03-10 20:20:00|67739.3|67724.3|67735|67720|67747.7|67731.8|67732.4|67715.8|664
1646943900000|2022-03-10 20:25:00|67735.1|67720.1|67749.1|67729.1|67760.7|67743.1|67733.9|67718.9|683
1646944200000|2022-03-10 20:30:00|67748.7|67728.7|67750.9|67735.9|67758|67740.5|67741.4|67725.6|618
1646944500000|2022-03-10 20:35:00|67750.8|67735.8|67761.4|67746.4|67769.7|67752.3|67746.6|67731.6|641
1646944800000|2022-03-10 20:40:00|67761.8|67746.8|67750.9|67735.9|67761.8|67746.8|67746.8|67730.4|600
1646945100000|2022-03-10 20:45:00|67751|67736|67765.4|67745.4|67765.4|67747.8|67747.5|67730.5|606
1646945400000|2022-03-10 20:50:00|67762.1|67747.1|67758.9|67738.9|67765.4|67747.7|67744.2|67727.1|775
1646945700000|2022-03-10 20:55:00|67756.1|67741.1|67789|67769|67796.5|67776.5|67753.5|67736.4|810
1646946000000|2022-03-10 21:00:00|67789.5|67769.5|67765.3|67745.3|67799.3|67779.3|67765.3|67745.3|660
1646946300000|2022-03-10 21:05:00|67765.1|67745.1|67769.3|67749.3|67779.4|67759.4|67763.3|67743.3|393
1646946600000|2022-03-10 21:10:00|67769.4|67749.4|67765.6|67745.6|67771|67751|67765|67745|326
1646946900000|2022-03-10 21:15:00|67765.7|67745.7|67752.4|67732.4|67765.7|67745.7|67747.2|67727.2|378
1646947200000|2022-03-10 21:20:00|67752.2|67732.2|67749.8|67729.8|67754.1|67734.1|67749.4|67729.4|565
1646947500000|2022-03-10 21:25:00|67749.5|67729.5|67752.3|67732.3|67754.5|67734.5|67742.6|67722.6|279
1646947800000|2022-03-10 21:30:00|67752.1|67732.1|67739.2|67719.2|67754.6|67734.6|67735.7|67715.7|611
1646948100000|2022-03-10 21:35:00|67738.5|67718.5|67725|67705|67742.3|67722.3|67724.3|67704.3|1076
1646948400000|2022-03-10 21:40:00|67725.9|67705.9|67724.7|67704.7|67726.6|67706.6|67722.3|67702.3|1049
1646948700000|2022-03-10 21:45:00|67725.1|67705.1|67731|67711|67731.5|67711.5|67722.1|67702.1|404
1646949000000|2022-03-10 21:50:00|67730.2|67710.2|67727.4|67707.4|67733.7|67713.7|67722.7|67702.7|303
1646949300000|2022-03-10 21:55:00|67726.5|67706.5|67766|67694.7|67773.8|67712.1|67722.6|67678.5|337
1646949600000|2022-03-10 22:00:00|67762.8|67705.2|67764.6|67691.4|67799.4|67714|67755.7|67687.7|53
1646949900000|2022-03-10 22:05:00|67763.2|67690|67737.1|67697.2|67782.1|67701.1|67736.8|67675.1|173
1646950200000|2022-03-10 22:10:00|67736.2|67692.5|67756.3|67691.1|67756.3|67697.7|67724.8|67670.6|136
1646950500000|2022-03-10 22:15:00|67747.5|67692.7|67755.2|67671.8|67764.4|67712.3|67733.1|67634.1|305
1646950800000|2022-03-10 22:20:00|67755.9|67674.9|67747.5|67676.7|67766.6|67696.5|67728|67661.8|190
1646951100000|2022-03-10 22:25:00|67747.9|67674.9|67746.8|67664.1|67755.3|67680.3|67736.2|67664.1|113
1646951400000|2022-03-10 22:30:00|67739.5|67672.2|67761.4|67663.4|67772.7|67678.5|67731.9|67661.2|182
1646951700000|2022-03-10 22:35:00|67749.8|67672.7|67749.2|67677.9|67762.1|67683.4|67735.6|67665.4|203
1646952000000|2022-03-10 22:40:00|67746.4|67680.5|67742.1|67687.5|67756.7|67692.9|67728.9|67674.5|242
1646952300000|2022-03-10 22:45:00|67741.5|67688.2|67723.1|67686.8|67750.2|67693.7|67715.4|67668.9|180
1646952600000|2022-03-10 22:50:00|67724.2|67685.7|67738.5|67702.6|67767.6|67707.7|67718.7|67680.7|315
1646952900000|2022-03-10 22:55:00|67745.5|67697.7|67742.3|67702.2|67764.8|67707.7|67731.1|67688.5|294
1646953200000|2022-03-10 23:00:00|67749.7|67694|67732|67693.9|67762.4|67711.5|67728.2|67692.9|535
1646953500000|2022-03-10 23:05:00|67731.8|67693.6|67705.5|67677.7|67735.2|67697.7|67702.9|67673.3|335
1646953800000|2022-03-10 23:10:00|67710.3|67677.1|67709.5|67669.3|67722.4|67682.8|67692.5|67660.9|339
1646954100000|2022-03-10 23:15:00|67704.8|67670.7|67698.7|67664.9|67713.4|67676.7|67688.8|67661.6|412
1646954400000|2022-03-10 23:20:00|67700.4|67664.8|67707.1|67671.6|67716.7|67681|67690.4|67663.8|339
1646954700000|2022-03-10 23:25:00|67702.1|67669.9|67691|67668.1|67710.7|67674.8|67690.1|67664.6|368
1646955000000|2022-03-10 23:30:00|67690.5|67667.8|67697.7|67673|67711.4|67677.7|67690.5|67661.6|380
1646955300000|2022-03-10 23:35:00|67700.1|67672.5|67673.7|67647.8|67709.6|67675.3|67664.9|67638.5|409
1646955600000|2022-03-10 23:40:00|67676.6|67647.2|67659.7|67634.1|67679|67648.1|67651.6|67623.8|630
1646955900000|2022-03-10 23:45:00|67658.6|67633.6|67633.7|67604.6|67664.6|67634.7|67627.2|67602.7|725
1646956200000|2022-03-10 23:50:00|67633|67604.4|67600.2|67572.9|67635.8|67607.7|67594.2|67567.1|644
1646956500000|2022-03-10 23:55:00|67599.7|67573|67584.6|67553.1|67609.9|67579.9|67563.2|67539.1|785
1646956800000|2022-03-11 00:00:00|67583.9|67553|67616.1|67579.1|67617.1|67582.4|67564|67542.5|750
1646957100000|2022-03-11 00:05:00|67617.5|67578.9|67616.4|67583.2|67617.7|67583.2|67577.7|67551|581
1646957400000|2022-03-11 00:10:00|67617.2|67584.4|67582.6|67549.2|67617.2|67586.4|67569.7|67543.3|632
1646957700000|2022-03-11 00:15:00|67582.4|67546|67563.2|67543.2|67591.9|67557.8|67538.3|67515.9|696
1646958000000|2022-03-11 00:20:00|67564.3|67542.8|67574|67554|67583.3|67563.3|67561.8|67540.1|541
1646958300000|2022-03-11 00:25:00|67573.7|67553.7|67593.9|67573.9|67596.9|67576.9|67563.1|67543.1|423
1646958600000|2022-03-11 00:30:00|67594|67574|67583.1|67563.1|67601.4|67581.4|67573.2|67553.2|612
1646958900000|2022-03-11 00:35:00|67583.2|67562.5|67588.4|67568.4|67591.2|67571.2|67576.6|67556.6|384
1646959200000|2022-03-11 00:40:00|67588.3|67568.3|67618.7|67598.7|67625.3|67605|67587.7|67567.7|489
1646959500000|2022-03-11 00:45:00|67618.6|67598.6|67617.7|67597.7|67625|67605|67607|67587|535
1646959800000|2022-03-11 00:50:00|67617.4|67597.4|67617.9|67597.9|67621.6|67601.6|67603.3|67583.3|629
1646960100000|2022-03-11 00:55:00|67618.5|67598.5|67666.4|67646.4|67667.9|67647.9|67618.5|67598.5|636
1646960400000|2022-03-11 01:00:00|67666.2|67646.2|67656.4|67636.3|67681.3|67661.3|67643|67622.9|681
1646960700000|2022-03-11 01:05:00|67657|67637|67694.2|67674.2|67696.3|67675.9|67649.4|67629.4|632
1646961000000|2022-03-11 01:10:00|67696.2|67676.2|67700.8|67680.8|67714.6|67694.6|67681.7|67661.7|720
1646961300000|2022-03-11 01:15:00|67699.8|67679.8|67704.3|67684.3|67717|67697|67697.4|67677.4|694
1646961600000|2022-03-11 01:20:00|67705|67685|67752.1|67732.1|67752.5|67732.5|67702.3|67682.3|656
1646961900000|2022-03-11 01:25:00|67752.3|67732.3|67734.8|67714.8|67772.2|67752.2|67728.5|67708.5|862
1646962200000|2022-03-11 01:30:00|67734.5|67714.5|67736.4|67716.4|67750.5|67730.5|67718.9|67698.9|842
1646962500000|2022-03-11 01:35:00|67735.2|67715.2|67716.2|67696.2|67738.5|67718.5|67713.7|67693.7|794
1646962800000|2022-03-11 01:40:00|67716|67696|67697.9|67677.9|67731.1|67711.1|67697.4|67677.4|796
1646963100000|2022-03-11 01:45:00|67697.4|67677.4|67699.2|67679.2|67704.3|67684.3|67688|67668|685
1646963400000|2022-03-11 01:50:00|67699|67679|67708.3|67688.3|67708.8|67688.8|67675|67655|647
1646963700000|2022-03-11 01:55:00|67709|67689|67729.8|67709.8|67734.3|67714.3|67703.7|67683.7|595
1646964000000|2022-03-11 02:00:00|67729.2|67709.2|67687.3|67667.3|67731.3|67711.3|67684.9|67664.9|603
1646964300000|2022-03-11 02:05:00|67687.7|67667.4|67671.7|67651.7|67691|67671|67663.1|67643.1|631
1646964600000|2022-03-11 02:10:00|67670.7|67650.7|67664|67644|67678|67658|67661|67641|480
1646964900000|2022-03-11 02:15:00|67664.5|67644.5|67651.4|67631.4|67669.1|67649.1|67637.2|67617.2|573
1646965200000|2022-03-11 02:20:00|67653.5|67633.5|67662.6|67642.6|67662.6|67642.6|67633.4|67613.4|671
1646965500000|2022-03-11 02:25:00|67662.3|67642.3|67653.4|67633.4|67670.7|67650.7|67650|67630|699
1646965800000|2022-03-11 02:30:00|67653|67633|67651|67631|67669|67649|67639.3|67619.3|762
1646966100000|2022-03-11 02:35:00|67651.2|67631.2|67667.6|67647.6|67675.1|67655.1|67648.4|67628.4|562
1646966400000|2022-03-11 02:40:00|67667.7|67647.7|67659.2|67639.2|67670.2|67650.4|67651.1|67632.5|619
1646966700000|2022-03-11 02:45:00|67658.9|67638.9|67668.4|67648.4|67688.3|67668.3|67654.7|67634.7|613
1646967000000|2022-03-11 02:50:00|67669.2|67649.2|67674.8|67654.8|67703.2|67683.2|67667.6|67645.4|726
1646967300000|2022-03-11 02:55:00|67674.9|67654.9|67684.2|67664.2|67687.9|67667.9|67670.2|67650.2|651
1646967600000|2022-03-11 03:00:00|67684|67664|67677.6|67657.6|67687.4|67667.4|67663.1|67643.1|673
1646967900000|2022-03-11 03:05:00|67677.5|67657.5|67674.9|67654.9|67687|67667|67671.4|67651.4|606
1646968200000|2022-03-11 03:10:00|67674.6|67654.6|67699.1|67679.1|67700.1|67680.1|67674.5|67654.5|456
1646968500000|2022-03-11 03:15:00|67699.2|67679.2|67688.4|67668.4|67706|67686|67685.8|67665.8|436
1646968800000|2022-03-11 03:20:00|67686.1|67666.1|67687|67667|67688.8|67668.8|67679|67659|417
1646969100000|2022-03-11 03:25:00|67686.6|67666.6|67671.9|67651.9|67687.7|67667.7|67667.4|67647.4|539
1646969400000|2022-03-11 03:30:00|67671.7|67651.7|67680.8|67660.8|67689.3|67669.3|67662.6|67642.6|660
1646969700000|2022-03-11 03:35:00|67680.7|67660.7|67663.4|67643.4|67682.5|67662.5|67659.3|67639.3|559
1646970000000|2022-03-11 03:40:00|67663|67643|67653|67633|67678.3|67658.3|67650.9|67630.2|534
1646970300000|2022-03-11 03:45:00|67652.8|67632.8|67647.2|67627.2|67656.8|67636.8|67628.8|67608.8|650
1646970600000|2022-03-11 03:50:00|67647.7|67627.7|67623.5|67603.5|67648.3|67628.3|67620.8|67600.8|552
1646970900000|2022-03-11 03:55:00|67623.7|67603.7|67623.6|67603.6|67639.5|67619.5|67620.4|67600.4|466
1646971200000|2022-03-11 04:00:00|67623.5|67603.5|67642.3|67622.3|67644|67624|67621.7|67601.7|433
1646971500000|2022-03-11 04:05:00|67642.2|67622.2|67639.7|67619.7|67649.9|67629.9|67632|67612|499
1646971800000|2022-03-11 04:10:00|67639.1|67619.1|67639.5|67619.5|67647.7|67627.7|67635.3|67615.3|460
1646972100000|2022-03-11 04:15:00|67639.7|67619.7|67644.4|67624.4|67646.8|67626.8|67636.7|67616.7|450
1646972400000|2022-03-11 04:20:00|67644.1|67624.1|67633.5|67613.5|67646.1|67626.1|67630.2|67610.2|487
1646972700000|2022-03-11 04:25:00|67633.7|67613.7|67620.5|67600.5|67646.8|67626.8|67618.2|67598.2|524
1646973000000|2022-03-11 04:30:00|67620.7|67600.7|67611.5|67591.5|67635.2|67615.2|67611.1|67591.1|536
1646973300000|2022-03-11 04:35:00|67611.2|67591.2|67618.4|67598.4|67623|67603|67601.8|67581.8|457
1646973600000|2022-03-11 04:40:00|67618.2|67598.2|67592.6|67572.6|67621.3|67601.3|67592.1|67572.1|471
1646973900000|2022-03-11 04:45:00|67592.8|67572.8|67607.6|67587.6|67611.4|67591.4|67588.9|67568.9|519
1646974200000|2022-03-11 04:50:00|67607.5|67587.5|67627.7|67607.7|67632.4|67612.4|67606.8|67586.8|467
1646974500000|2022-03-11 04:55:00|67628.5|67608.5|67644.7|67624.7|67647.4|67627.4|67625.7|67605.7|450
1646974800000|2022-03-11 05:00:00|67644.4|67624.4|67631.5|67611.5|67648.1|67628.1|67631.4|67611.4|536
1646975100000|2022-03-11 05:05:00|67631.3|67611.3|67649.4|67629.4|67655.7|67635.7|67629.1|67609.1|587
1646975400000|2022-03-11 05:10:00|67649.2|67629.2|67658.5|67638.5|67660.8|67640.8|67637.8|67617.8|615
1646975700000|2022-03-11 05:15:00|67658.4|67638.4|67673.9|67653.9|67674.7|67654.7|67656.4|67636.4|504
1646976000000|2022-03-11 05:20:00|67673.8|67653.8|67674.2|67654.2|67679.6|67659.6|67667.5|67647.5|616
1646976300000|2022-03-11 05:25:00|67672.6|67652.6|67689.3|67669.3|67692.4|67672.4|67667.3|67647.3|662
1646976600000|2022-03-11 05:30:00|67689.4|67669.4|67680.3|67660.3|67700.8|67680.8|67676.4|67656.4|685
1646976900000|2022-03-11 05:35:00|67680.7|67660.7|67651.8|67631.8|67689.4|67669.4|67650.3|67630.3|756
1646977200000|2022-03-11 05:40:00|67651.5|67631.5|67647.7|67627.7|67671.4|67651.4|67639.9|67619.9|620
1646977500000|2022-03-11 05:45:00|67647.8|67627.8|67667.1|67647.1|67667.2|67647.2|67644.2|67624.2|554
1646977800000|2022-03-11 05:50:00|67667.2|67647.2|67668.2|67648.2|67682.3|67662.3|67666.2|67646.2|647
1646978100000|2022-03-11 05:55:00|67667.6|67647.6|67665.3|67645.3|67680.6|67660.6|67661.3|67641.3|760
1646978400000|2022-03-11 06:00:00|67665.9|67645.9|67627|67607|67680.4|67660.4|67625.4|67605.4|781
1646978700000|2022-03-11 06:05:00|67628.1|67608.1|67636.1|67616.1|67651.9|67634.8|67623.5|67604.5|727
1646979000000|2022-03-11 06:10:00|67636.9|67616.9|67613.5|67593.5|67637.3|67619|67611.2|67593.5|624
1646979300000|2022-03-11 06:15:00|67613.7|67593.7|67629.3|67609.3|67634.2|67615.5|67611|67591|730
1646979600000|2022-03-11 06:20:00|67628.6|67608.6|67623.6|67603.6|67631.3|67611.3|67615.7|67595.7|499
1646979900000|2022-03-11 06:25:00|67621.8|67601.8|67613.7|67593.7|67622.6|67602.6|67607.6|67588.4|599
1646980200000|2022-03-11 06:30:00|67613.5|67593.5|67621.5|67601.5|67628.2|67608.5|67613.1|67593.1|621
1646980500000|2022-03-11 06:35:00|67622|67602|67648.4|67628.4|67666.4|67646.8|67621.9|67601.9|729
1646980800000|2022-03-11 06:40:00|67648.1|67628.1|67649.8|67629.8|67663.1|67643.9|67642.3|67624.3|595
1646981100000|2022-03-11 06:45:00|67649.6|67629.6|67651.9|67636.9|67655.3|67637|67637.4|67617.4|706
1646981400000|2022-03-11 06:50:00|67654.2|67634.2|67649.1|67629.1|67665.5|67645.5|67638|67619.4|639
1646981700000|2022-03-11 06:55:00|67648.2|67628.2|67630.9|67610.9|67654.3|67634.3|67627.8|67607.8|684
1646982000000|2022-03-11 07:00:00|67628.4|67608.4|67628.3|67608.3|67638.9|67622.4|67605.3|67588.3|934
1646982300000|2022-03-11 07:05:00|67629|67609|67624.3|67609.3|67641.5|67622.5|67600.2|67582.1|901
1646982600000|2022-03-11 07:10:00|67624.5|67609.5|67653.1|67633.1|67653.4|67636.4|67610.3|67592.7|784
1646982900000|2022-03-11 07:15:00|67653.4|67633.4|67655.6|67635.6|67666.5|67648.9|67645.7|67628.8|776
1646983200000|2022-03-11 07:20:00|67655.2|67635.2|67689.3|67674.3|67697.2|67679.6|67654.4|67634.4|791
1646983500000|2022-03-11 07:25:00|67689.6|67674.6|67682.7|67662.7|67703.8|67685.9|67667.3|67649.8|859
1646983800000|2022-03-11 07:30:00|67683.7|67663.7|67650.8|67635.8|67699|67681.2|67635.7|67618.2|852
1646984100000|2022-03-11 07:35:00|67652.5|67637.5|67706.9|67686.9|67707.2|67690.4|67641|67622.6|845
1646984400000|2022-03-11 07:40:00|67706.6|67686.6|67689.5|67669.5|67707|67687|67675.1|67658.6|767
1646984700000|2022-03-11 07:45:00|67692.3|67677.3|67714|67699|67716.6|67699.8|67663.9|67647|867
1646985000000|2022-03-11 07:50:00|67717.3|67697.3|67713.8|67698.8|67721.6|67705|67694.6|67677.4|856
1646985300000|2022-03-11 07:55:00|67713|67698|67757.8|67742.8|67775.5|67758.2|67700.5|67685.5|968
1646985600000|2022-03-11 08:00:00|67754.3|67739.3|67761.5|67741.5|67761.6|67745.5|67704.6|67689.6|1029
1646985900000|2022-03-11 08:05:00|67759|67744|67801.3|67786.3|67826|67808.9|67740.5|67724|1014
1646986200000|2022-03-11 08:10:00|67800.7|67785.7|67812.8|67797.8|67825.9|67810.9|67791.6|67775.5|1049
1646986500000|2022-03-11 08:15:00|67811.6|67796.6|67819.6|67804.6|67826.5|67811.5|67790|67775|1037
1646986800000|2022-03-11 08:20:00|67819.5|67804.5|67763.3|67748.3|67826|67807.7|67754.4|67737.4|1004
1646987100000|2022-03-11 08:25:00|67763|67748|67763.8|67748.8|67796.6|67779.1|67757.2|67741.7|940
1646987400000|2022-03-11 08:30:00|67766.7|67751.7|67777|67762|67799.3|67781.9|67759.2|67744.2|821
1646987700000|2022-03-11 08:35:00|67776.1|67761.1|67842.8|67827.8|67864.1|67846.6|67776.1|67761.1|891
1646988000000|2022-03-11 08:40:00|67842.7|67827.7|67837.3|67822.3|67860.6|67845.6|67825.9|67809.3|866
1646988300000|2022-03-11 08:45:00|67838.8|67823.8|67810.8|67795.8|67850.4|67833.1|67807.2|67790.8|951
1646988600000|2022-03-11 08:50:00|67811.5|67796.5|67795.8|67780.8|67824.8|67809.1|67787.8|67772.8|834
1646988900000|2022-03-11 08:55:00|67794.4|67779.4|67789.5|67769.5|67797.7|67781.1|67772.8|67757.8|859
1646989200000|2022-03-11 09:00:00|67789.3|67769.3|67836.4|67821.4|67850.1|67832.8|67787.3|67769.3|871
1646989500000|2022-03-11 09:05:00|67835.7|67820.7|67838.7|67818.7|67844.4|67826.5|67808.1|67791.5|880
1646989800000|2022-03-11 09:10:00|67838.8|67818.8|67800|67785|67862.1|67844.6|67794.6|67779.6|888
1646990100000|2022-03-11 09:15:00|67799.8|67784.8|67780.5|67765.5|67810|67795|67777.5|67760.6|790
1646990400000|2022-03-11 09:20:00|67784.4|67769.4|67762.5|67747.5|67790.1|67775.1|67758|67741.5|861
1646990700000|2022-03-11 09:25:00|67761.9|67746.9|67798.4|67783.4|67802.7|67787.7|67740.9|67723.1|832
1646991000000|2022-03-11 09:30:00|67797.8|67782.8|67872.6|67857.6|67879.2|67860.2|67792.3|67775.8|870
1646991300000|2022-03-11 09:35:00|67872.5|67857.5|67863.4|67848.4|67894.9|67877.5|67862.6|67845.4|871
1646991600000|2022-03-11 09:40:00|67864|67849|67858.6|67838.6|67867|67849.8|67819|67801.8|917
1646991900000|2022-03-11 09:45:00|67857.3|67837.3|67820.4|67800.4|67881.6|67861.6|67816.2|67797.2|880
1646992200000|2022-03-11 09:50:00|67820.8|67800.8|67823.3|67808.3|67844.1|67826.4|67814.3|67798.6|781
1646992500000|2022-03-11 09:55:00|67823.5|67808.5|67848.1|67833.1|67864.1|67844.6|67819.6|67804|880
1646992800000|2022-03-11 10:00:00|67850.3|67830.3|67820.2|67805.2|67859.4|67841.5|67811.6|67794.6|928
1646993100000|2022-03-11 10:05:00|67819.9|67804.9|67807.4|67792.4|67828.9|67809.8|67805.2|67787.1|863
1646993400000|2022-03-11 10:10:00|67808|67793|67796.8|67781.8|67826.9|67810.5|67783.2|67768.2|710
1646993700000|2022-03-11 10:15:00|67798.4|67783.4|67820|67800|67824.8|67804.8|67795.1|67778.4|775
1646994000000|2022-03-11 10:20:00|67820.4|67800.4|67779.9|67764.9|67820.8|67800.8|67777.9|67762.9|764
1646994300000|2022-03-11 10:25:00|67780|67765|67760.6|67745.6|67782.3|67767.3|67752|67737|722
1646994600000|2022-03-11 10:30:00|67760.3|67745.3|67744|67724|67765.2|67750.2|67738.6|67723|733
1646994900000|2022-03-11 10:35:00|67742.3|67727.3|67778.9|67763.9|67781.9|67766|67739.9|67722.6|767
1646995200000|2022-03-11 10:40:00|67778|67763|67753.7|67738.7|67783.2|67765.7|67738.7|67723|797
1646995500000|2022-03-11 10:45:00|67753.6|67738.6|67754.9|67739.9|67776.9|67759.8|67740.6|67725.6|735
1646995800000|2022-03-11 10:50:00|67755.2|67740.2|67787.2|67772.2|67806.9|67788.4|67752.1|67737.1|719
1646996100000|2022-03-11 10:55:00|67787.4|67772.4|67776|67761|67793.8|67777.8|67767.1|67749.5|763
1646996400000|2022-03-11 11:00:00|67775.8|67760.8|67741.7|67726.7|67776.3|67761.3|67739.9|67724.6|752
1646996700000|2022-03-11 11:05:00|67742.2|67727.2|67753.3|67733.3|67774.2|67756.5|67735.5|67720.5|803
1646997000000|2022-03-11 11:10:00|67753.9|67733.9|67748.3|67733.3|67755.8|67738.2|67739.9|67723.5|741
1646997300000|2022-03-11 11:15:00|67749.2|67734.2|67742.5|67727.5|67765.8|67750.8|67740.2|67723.1|754
1646997600000|2022-03-11 11:20:00|67742.9|67727.9|67578.5|67558.5|67772.3|67757.3|67549.7|67529.7|892
1646997900000|2022-03-11 11:25:00|67584.6|67564.6|67589.1|67569.1|67598|67578.5|67383.6|67363.6|1176
1646998200000|2022-03-11 11:30:00|67589.6|67569.6|67557.6|67542.6|67635.2|67616.7|67534.5|67514.5|1157
1646998500000|2022-03-11 11:35:00|67558|67543|67544.9|67529.9|67598.3|67579.5|67531|67513|1113
1646998800000|2022-03-11 11:40:00|67545.4|67530.4|67516.8|67501.8|67555.5|67539.1|67508|67492.6|1059
1646999100000|2022-03-11 11:45:00|67518.2|67503.2|67478.4|67463.4|67521.2|67506.2|67416.3|67396.3|1105
1646999400000|2022-03-11 11:50:00|67478.7|67463.7|67567.9|67547.9|67606.4|67587.6|67461.7|67441.7|1111
1646999700000|2022-03-11 11:55:00|67565.3|67550.3|67576.4|67561.4|67602|67583.7|67544.9|67526.4|1009
1647000000000|2022-03-11 12:00:00|67577|67562|67567.9|67552.9|67585.9|67568|67551.7|67536.7|946
1647000300000|2022-03-11 12:05:00|67568.2|67553.2|67511.6|67496.6|67572.8|67557.8|67497.2|67479.5|1028
1647000600000|2022-03-11 12:10:00|67512.3|67497.3|67482.1|67462.1|67539.9|67521.6|67478.8|67462|1010
1647000900000|2022-03-11 12:15:00|67481.8|67461.8|67493.1|67473.1|67507.5|67488.7|67447.9|67427.9|1037
1647001200000|2022-03-11 12:20:00|67489.5|67474.5|67503|67483|67503.6|67485|67464|67445.7|945
1647001500000|2022-03-11 12:25:00|67503.2|67483.2|67520.2|67505.2|67547.5|67527.5|67498.8|67481.2|951
1647001800000|2022-03-11 12:30:00|67518.8|67503.8|67531.6|67511.6|67557|67537|67514.1|67497.2|976
1647002100000|2022-03-11 12:35:00|67531|67511|67546.3|67531.3|67562.1|67542.2|67524.4|67507|833
1647002400000|2022-03-11 12:40:00|67546.4|67531.4|67584.8|67569.8|67603.4|67584.3|67545.5|67530.5|922
1647002700000|2022-03-11 12:45:00|67585|67570|67626|67606|67627.3|67610.4|67578.2|67560.9|971
1647003000000|2022-03-11 12:50:00|67626.3|67606.3|67688|67673|67705.9|67684|67622.8|67602.9|990
1647003300000|2022-03-11 12:55:00|67689.5|67669.5|67726.7|67711.7|67808|67789.3|67685.2|67666.4|1089
1647003600000|2022-03-11 13:00:00|67727.2|67712.2|67694.7|67674.7|67729.2|67712.2|67665.4|67645.4|1072
1647003900000|2022-03-11 13:05:00|67693.3|67678.3|67676.5|67661.5|67718.5|67700.5|67670.5|67653.7|1063
1647004200000|2022-03-11 13:10:00|67677.1|67662.1|67705.4|67685.4|67730.2|67710.2|67659.3|67643.2|1049
1647004500000|2022-03-11 13:15:00|67705.3|67685.3|67722.1|67707.1|67736.2|67718.5|67694|67677|1011
1647004800000|2022-03-11 13:20:00|67721.6|67706.6|67690.3|67675.3|67724.8|67709.8|67667.9|67650.6|956
1647005100000|2022-03-11 13:25:00|67690.1|67675.1|67680.8|67665.8|67696.7|67680.2|67651.7|67636.7|854
1647005400000|2022-03-11 13:30:00|67681.3|67666.3|67633.4|67613.4|67681.3|67666.3|67628.3|67611.2|960
1647005700000|2022-03-11 13:35:00|67630.9|67610.9|67606|67591|67636.2|67617.1|67590.4|67575.4|994
1647006000000|2022-03-11 13:40:00|67605.4|67590.4|67607.6|67592.6|67620|67604.9|67598.5|67583.5|909
1647006300000|2022-03-11 13:45:00|67608.1|67593.1|67618.1|67603.1|67630.2|67611|67572.2|67554.3|943
1647006600000|2022-03-11 13:50:00|67618.4|67603.4|67666.5|67651.5|67677.4|67661.7|67618.4|67602.4|927
1647006900000|2022-03-11 13:55:00|67666.3|67651.3|67645.5|67625.5|67702.8|67684.1|67643|67623|871
1647007200000|2022-03-11 14:00:00|67645.3|67625.3|67670.7|67650.7|67676.8|67656.8|67626.3|67607|902
1647007500000|2022-03-11 14:05:00|67670.9|67650.9|67706.6|67691.6|67738.1|67718.4|67670.2|67650.2|909
1647007800000|2022-03-11 14:10:00|67704.7|67689.7|67685.3|67665.3|67712.3|67695.7|67661.7|67646.2|932
1647008100000|2022-03-11 14:15:00|67682.3|67667.3|67678.9|67663.9|67709.1|67691.5|67666|67648.8|933
1647008400000|2022-03-11 14:20:00|67678.5|67663.5|67706.1|67691.1|67716.2|67699.1|67664.4|67649.4|855
1647008700000|2022-03-11 14:25:00|67705|67690|67727.9|67712.9|67761.4|67746.4|67705|67690|880
1647009000000|2022-03-11 14:30:00|67727.8|67712.8|67705.7|67690.7|67735.4|67717|67683.5|67666.4|1017
1647009300000|2022-03-11 14:35:00|67706.6|67691.6|67766.1|67751.1|67808.2|67788.2|67699.4|67681.9|1075
1647009600000|2022-03-11 14:40:00|67768.4|67748.4|67774.4|67754.4|67795.2|67775.2|67731.7|67716.6|1064
1647009900000|2022-03-11 14:45:00|67773.8|67758.8|67737.4|67722.4|67775.6|67760.6|67733.9|67717.8|992
1647010200000|2022-03-11 14:50:00|67740.2|67720.2|67766.4|67751.4|67766.7|67751.6|67725|67707.6|904
1647010500000|2022-03-11 14:55:00|67765.9|67750.9|67751.9|67731.9|67770.4|67752.8|67733|67716.5|948
1647010800000|2022-03-11 15:00:00|67752.1|67732.1|67836.2|67821.2|67841.6|67823.3|67749.1|67729.1|1041
1647011100000|2022-03-11 15:05:00|67835.7|67820.7|67868.7|67853.7|67893.2|67874.8|67792.3|67774.3|1032
1647011400000|2022-03-11 15:10:00|67866.7|67851.7|67853.8|67838.8|67867.3|67851.7|67793.7|67778.7|1063
1647011700000|2022-03-11 15:15:00|67853.5|67838.5|67883.9|67868.9|67910.7|67890.7|67846.9|67830.9|1035
1647012000000|2022-03-11 15:20:00|67886|67871|67881.9|67861.9|67902.1|67885.6|67855.9|67838.5|995
1647012300000|2022-03-11 15:25:00|67881.8|67861.8|67887.4|67872.4|67910.7|67893.6|67870.7|67853.5|978
1647012600000|2022-03-11 15:30:00|67888.3|67873.3|67908.9|67893.9|67942.4|67922.4|67869.9|67853.2|970
1647012900000|2022-03-11 15:35:00|67911.3|67891.3|67968.5|67948.5|67970.6|67950.6|67882.7|67866.5|929
1647013200000|2022-03-11 15:40:00|67969.7|67949.7|67943.6|67923.6|67970.4|67950.4|67925.4|67908.2|978
1647013500000|2022-03-11 15:45:00|67943.9|67923.9|67933.5|67913.5|67943.9|67926.3|67892.2|67875.2|975
1647013800000|2022-03-11 15:50:00|67934.5|67914.5|67871.2|67856.2|67934.5|67915.4|67858.3|67842.1|1004
1647014100000|2022-03-11 15:55:00|67873.3|67858.3|67853.5|67838.5|67881.7|67862.9|67834.5|67815.6|1093
1647014400000|2022-03-11 16:00:00|67852.5|67837.5|67897.4|67877.4|67907.6|67887.6|67826.1|67810.5|1053
1647014700000|2022-03-11 16:05:00|67897.6|67877.6|67904.6|67889.6|67930.5|67913.1|67896.3|67876.3|972
1647015000000|2022-03-11 16:10:00|67905|67890|67930.2|67915.2|67933.4|67918|67879.8|67863.2|1021
1647015300000|2022-03-11 16:15:00|67930|67915|67939.2|67924.2|67945.5|67929.8|67919|67903.2|944
1647015600000|2022-03-11 16:20:00|67939.3|67924.3|67969.9|67949.9|67978.1|67960.3|67921.9|67906.3|901
1647015900000|2022-03-11 16:25:00|67969.6|67949.6|68037.6|68017.6|68053.7|68033.7|67962.6|67945.3|1009
1647016200000|2022-03-11 16:30:00|68038.3|68018.3|67990.9|67975.9|68045|68026.6|67987.2|67972.2|956
1647016500000|2022-03-11 16:35:00|67990.5|67975.5|67994.1|67979.1|68000.4|67985.4|67971.1|67954.3|937
1647016800000|2022-03-11 16:40:00|67994.2|67979.2|68000.4|67980.4|68086.4|68066.4|67994.2|67979.2|1027
1647017100000|2022-03-11 16:45:00|68001.1|67981.1|68017.7|67997.7|68026.3|68008.2|67988.8|67968.8|993
1647017400000|2022-03-11 16:50:00|68018.4|67998.4|68035.8|68015.8|68056.8|68039.5|68015.3|67998.2|882
1647017700000|2022-03-11 16:55:00|68035.9|68015.9|68041.5|68021.5|68056.6|68038.4|68028.1|68008.1|914
1647018000000|2022-03-11 17:00:00|68041.1|68021.1|68036.2|68016.2|68079.6|68059.6|68034.4|68014.4|909
1647018300000|2022-03-11 17:05:00|68036.7|68016.7|68085.3|68065.3|68086.3|68066.3|68035.7|68015.7|836
1647018600000|2022-03-11 17:10:00|68085.8|68065.8|68078.1|68058.1|68099.2|68079.2|68063.9|68046.5|846
1647018900000|2022-03-11 17:15:00|68077.8|68057.8|68068.5|68048.5|68083.1|68063.1|68054.8|68035.9|810
1647019200000|2022-03-11 17:20:00|68068.8|68048.8|68111.1|68091.1|68122.7|68103.8|68067.9|68047.9|862
1647019500000|2022-03-11 17:25:00|68111.2|68091.2|68133.9|68113.9|68137.8|68117.8|68108.3|68088.3|824
1647019800000|2022-03-11 17:30:00|68134.4|68114.4|68162.6|68142.6|68166.5|68146.5|68131.9|68111.9|721
1647020100000|2022-03-11 17:35:00|68162.5|68142.5|68142.4|68122.4|68168.1|68150.4|68140.4|68122.4|783
1647020400000|2022-03-11 17:40:00|68143.2|68123.2|68128|68108|68145|68126.3|68120.5|68100.5|692
1647020700000|2022-03-11 17:45:00|68127.9|68107.9|68117.6|68097.6|68140.9|68122.3|68108.8|68088.8|765
1647021000000|2022-03-11 17:50:00|68117.3|68097.3|68150.6|68130.6|68151.6|68133.7|68117.1|68097.1|686
1647021300000|2022-03-11 17:55:00|68151.7|68131.7|68162.7|68142.7|68183.4|68163.4|68150.9|68130.9|671
1647021600000|2022-03-11 18:00:00|68162.8|68142.8|68142.2|68122.2|68175.5|68155.5|68135.3|68115.3|753
1647021900000|2022-03-11 18:05:00|68142.3|68122.3|68162.8|68142.8|68166.1|68146.1|68129.4|68109.4|748
1647022200000|2022-03-11 18:10:00|68162.7|68142.7|68183.7|68163.7|68192.7|68172.7|68162|68142|691
1647022500000|2022-03-11 18:15:00|68183.8|68163.8|68179.1|68159.1|68205.6|68187.6|68165.5|68148.5|755
1647022800000|2022-03-11 18:20:00|68179|68159|68200.7|68180.7|68204.2|68185.9|68173.1|68155.5|718
1647023100000|2022-03-11 18:25:00|68201.3|68181.3|68192.4|68172.4|68202.4|68184.4|68182.2|68165.4|647
1647023400000|2022-03-11 18:30:00|68192.7|68172.7|68193.9|68173.9|68202.5|68185.4|68189.3|68172.4|658
1647023700000|2022-03-11 18:35:00|68193.7|68173.7|68208.7|68193.7|68220.7|68200.7|68190.4|68172.9|652
1647024000000|2022-03-11 18:40:00|68208|68193|68216.2|68201.2|68230.5|68213|68208|68190.9|697
1647024300000|2022-03-11 18:45:00|68216|68201|68187.2|68172.2|68218.9|68202|68178.6|68160.9|728
1647024600000|2022-03-11 18:50:00|68187.1|68172.1|68228.7|68208.7|68231.1|68213.2|68185.2|68169.2|685
1647024900000|2022-03-11 18:55:00|68229.1|68209.1|68240.3|68225.3|68250.7|68235.2|68216.7|68199.1|717
1647025200000|2022-03-11 19:00:00|68240.9|68225.9|68225.5|68210.5|68243.4|68225.9|68220.7|68204.1|688
1647025500000|2022-03-11 19:05:00|68224.6|68209.6|68229.1|68209.1|68236.1|68219.7|68218.5|68202.2|627
1647025800000|2022-03-11 19:10:00|68225.6|68210.6|68201.6|68181.6|68240.8|68225.8|68197.3|68178.9|626
1647026100000|2022-03-11 19:15:00|68201.5|68181.5|68205.8|68185.8|68205.9|68188.7|68181.5|68161.6|775
1647026400000|2022-03-11 19:20:00|68207.1|68187.1|68204.1|68189.1|68212.1|68192.3|68186.3|68169.9|780
1647026700000|2022-03-11 19:25:00|68204.2|68189.2|68186.7|68166.7|68216.7|68199.2|68176.3|68159.1|709
1647027000000|2022-03-11 19:30:00|68188.7|68168.7|68188.6|68168.6|68198.1|68180.7|68176.2|68158.6|627
1647027300000|2022-03-11 19:35:00|68185.6|68170.6|68190.6|68175.6|68195.6|68177.4|68180.5|68163.3|561
1647027600000|2022-03-11 19:40:00|68190.8|68175.8|68198.5|68178.5|68204.6|68186.9|68190.8|68171.6|580
1647027900000|2022-03-11 19:45:00|68198.6|68178.6|68202|68182|68204|68184|68186.1|68167.4|624
1647028200000|2022-03-11 19:50:00|68202.5|68182.5|68192.3|68172.3|68206.1|68186.1|68176.1|68156.1|707
1647028500000|2022-03-11 19:55:00|68192.5|68172.5|68199.5|68179.5|68218.1|68198.1|68182|68162.9|787
1647028800000|2022-03-11 20:00:00|68200.3|68180.3|68197.9|68177.9|68208.5|68188.5|68181.5|68161.5|769
1647029100000|2022-03-11 20:05:00|68198|68178|68203.4|68183.4|68210.7|68190.7|68186.1|68166.1|779
1647029400000|2022-03-11 20:10:00|68202.8|68182.8|68188.8|68168.8|68207.9|68187.9|68188.2|68168.2|603
1647029700000|2022-03-11 20:15:00|68188.7|68168.7|68203.7|68183.7|68207.9|68187.9|68179.7|68159.7|710
1647030000000|2022-03-11 20:20:00|68209.9|68189.9|68210.9|68190.9|68225.7|68205.7|68192.3|68172.3|700
1647030300000|2022-03-11 20:25:00|68210.7|68190.7|68195|68175|68213.4|68193.4|68192.2|68172.2|758
1647030600000|2022-03-11 20:30:00|68195.2|68175.2|68215.2|68195.2|68221.7|68201.7|68195.2|68175.2|652
1647030900000|2022-03-11 20:35:00|68215.4|68195.4|68212.8|68192.8|68218.4|68198.4|68204.8|68184.8|665
1647031200000|2022-03-11 20:40:00|68212.9|68192.9|68196|68176|68214.7|68194.7|68192.3|68172.3|679
1647031500000|2022-03-11 20:45:00|68195.9|68175.9|68200.8|68180.8|68209.2|68189.2|68191.2|68171.2|713
1647031800000|2022-03-11 20:50:00|68200.7|68180.7|68194.2|68174.2|68210.3|68190.3|68189.2|68169.2|726
1647032100000|2022-03-11 20:55:00|68192|68172|68195.5|68175.5|68195.6|68176.7|68175.8|68155.8|795
1647032400000|2022-03-11 21:00:00|68195.3|68175.3|68178.1|68158.1|68200.3|68180.3|68177.7|68157.7|539
1647032700000|2022-03-11 21:05:00|68177.9|68157.9|68177.8|68157.8|68192.1|68172.1|68175.7|68155.7|314
1647033000000|2022-03-11 21:10:00|68178|68158|68161.6|68141.6|68181.5|68161.5|68154|68134|371
1647033300000|2022-03-11 21:15:00|68161.7|68141.7|68174.4|68154.4|68175.2|68155.2|68152.9|68132.9|294
1647033600000|2022-03-11 21:20:00|68174.3|68154.3|68175.8|68155.8|68176.8|68156.8|68161|68141|245
1647033900000|2022-03-11 21:25:00|68176.7|68156.7|68172.4|68152.4|68181.7|68161.7|68162.5|68142.5|357
1647034200000|2022-03-11 21:30:00|68172.7|68152.7|68160.6|68140.6|68173.7|68153.7|68154.2|68134.2|336
1647034500000|2022-03-11 21:35:00|68162.9|68142.9|68190.7|68170.7|68198.2|68178.2|68161.5|68141.5|465
1647034800000|2022-03-11 21:40:00|68189.9|68169.9|68187.3|68167.3|68205.7|68185.7|68186.1|68166.1|466
1647035100000|2022-03-11 21:45:00|68187.6|68167.6|68181.6|68161.6|68191|68171|68170.9|68150.9|416
1647035400000|2022-03-11 21:50:00|68179.2|68159.2|68166.1|68146.1|68189.9|68161.8|68160.2|68121.4|376
1647035700000|2022-03-11 21:55:00|68165.5|68145.5|68207|68128.8|68226|68172.6|68165.5|68110.4|265
1647205200000|2022-03-13 21:00:00|68132.3|68102.3|68154.7|68040.7|68156.4|68102.3|68123|68040.7|19
1647205500000|2022-03-13 21:05:00|68117.9|68087.9|68102.2|68072.2|68137|68087.9|68093.1|68013.3|38
1647205800000|2022-03-13 21:10:00|68102.1|68072.1|68104.5|68074.5|68141.7|68081.7|68102.1|68056.2|35
1647206100000|2022-03-13 21:15:00|68132.6|68057.7|68135.7|68060.8|68137.6|68084.6|68106.5|68057.7|26
1647206400000|2022-03-13 21:20:00|68113.3|68083.3|68137|68062|68137|68084.6|68113.3|68060.8|11
1647206700000|2022-03-13 21:25:00|68137.6|68062.7|68137|68062|68139.6|68084.6|68113.2|68062|20
1647207000000|2022-03-13 21:30:00|68113.8|68083.8|68151.4|68121.4|68185.6|68121.7|68113.8|68063.3|204
1647207300000|2022-03-13 21:35:00|68151.7|68121.7|68185|68110|68185.7|68128.3|68148.3|68099.3|57
1647207600000|2022-03-13 21:40:00|68157.9|68127.9|68154.7|68124.7|68184.7|68130|68150|68102.7|13
1647207900000|2022-03-13 21:45:00|68179.7|68065.7|68154.7|68124.7|68179.7|68125|68154.7|68065.7|4
1647208200000|2022-03-13 21:50:00|68155|68125|68194.6|68088.3|68194.6|68126.6|68155|68088.3|7
1647208500000|2022-03-13 21:55:00|68195.6|68086.8|68157.3|68127.3|68195.6|68132.8|68153.8|68086.8|44
1647208800000|2022-03-13 22:00:00|68172|68142|68161.4|68094|68221.4|68170|68144.2|68091.9|465
1647209100000|2022-03-13 22:05:00|68154.8|68095|68116.3|68063.2|68160.8|68105.6|68111.9|68055|384
1647209400000|2022-03-13 22:10:00|68114.5|68064.5|68090.5|68045.8|68126.4|68081.6|68084|68041.8|227
1647209700000|2022-03-13 22:15:00|68090.1|68046|68070.9|68036.6|68110.4|68062.8|68068.9|68029.6|283
1647210000000|2022-03-13 22:20:00|68070.7|68036.1|68055.3|68014.3|68086.7|68048|68047.2|68007.8|406
1647210300000|2022-03-13 22:25:00|68059.8|68008.3|68042.3|68011.1|68075.6|68032.7|68036.1|68002.1|356
1647210600000|2022-03-13 22:30:00|68050.7|68005.6|68083.5|68039|68087.4|68045.7|68045.4|68001.4|514
1647210900000|2022-03-13 22:35:00|68083.1|68038.9|68079.2|68058.7|68106.9|68070|68071|68035.3|376
1647211200000|2022-03-13 22:40:00|68091.2|68047.3|68076.8|68056.8|68113.6|68078.7|68076.6|68042.5|269
1647211500000|2022-03-13 22:45:00|68076.9|68056.9|68067.9|68034.6|68089.3|68060.5|68058.9|68028.8|519
1647211800000|2022-03-13 22:50:00|68066.4|68035.9|68090.5|68068.9|68098.7|68069.1|68060.5|68029.5|273
1647212100000|2022-03-13 22:55:00|68110|68049.2|68088.3|68068.3|68110|68074.4|68085.2|68047.8|185
1647212400000|2022-03-13 23:00:00|68087.9|68067.9|68098.7|68074|68107.8|68076.6|68075.1|68045.1|426
1647212700000|2022-03-13 23:05:00|68096.5|68076.5|68063.8|68041.8|68103.2|68080.1|68063.8|68031.6|467
1647213000000|2022-03-13 23:10:00|68068.2|68038.3|68083.6|68061.5|68106.4|68080.7|68044.2|68018.6|487
1647213300000|2022-03-13 23:15:00|68092|68057.8|68084.8|68063.1|68107.8|68074.6|68066.2|68037|523
1647213600000|2022-03-13 23:20:00|68105.8|68060.2|68074.9|68049.1|68107.4|68071.2|68065.8|68038.8|383
1647213900000|2022-03-13 23:25:00|68078.7|68048.4|68055.8|68030.2|68085|68051.2|68034.8|68010.7|491
1647214200000|2022-03-13 23:30:00|68064.4|68026.2|68077.9|68055.5|68088.4|68055.5|68036.8|68010.3|420
1647214500000|2022-03-13 23:35:00|68076.7|68054.3|68078.7|68051.6|68095.6|68064|68063.6|68038.3|510
1647214800000|2022-03-13 23:40:00|68080.4|68049.6|68056.3|68024.8|68082.9|68055.5|68049.3|68022.1|468
1647215100000|2022-03-13 23:45:00|68056.2|68025.2|68047.9|68013.2|68069.2|68037.7|68039.3|68010|562
1647215400000|2022-03-13 23:50:00|68045.4|68012.1|68037.6|68012.2|68056.1|68025.4|68015|67992.6|514
1647215700000|2022-03-13 23:55:00|68035.2|68012.8|68064|68040.2|68073.1|68041.1|68023.2|68000.1|509
1647216000000|2022-03-14 00:00:00|68066.4|68040.5|68119.3|68088.6|68131.2|68100.4|68058.3|68032.4|804
1647216300000|2022-03-14 00:05:00|68121.2|68087.6|68121.2|68090.3|68129|68095.4|68092.8|68065.4|703
1647216600000|2022-03-14 00:10:00|68121.1|68089.6|68117.5|68084.3|68145.7|68115.9|68106.3|68075|676
1647216900000|2022-03-14 00:15:00|68117.2|68084.1|68076.7|68049|68132.1|68099.7|68063.1|68032|843
1647217200000|2022-03-14 00:20:00|68076.3|68046.9|68098.7|68072.7|68109.2|68079.9|68058.2|68032.1|821
1647217500000|2022-03-14 00:25:00|68101.5|68069.6|68089.7|68059.3|68134.6|68103.7|68079.8|68049.5|824
1647217800000|2022-03-14 00:30:00|68087.5|68059.1|68103.3|68083.3|68125.3|68098.5|68067.5|68045.5|785
1647218100000|2022-03-14 00:35:00|68103.4|68083.4|68107.3|68087.3|68116.9|68096.9|68098.8|68077.3|696
1647218400000|2022-03-14 00:40:00|68107.7|68087.7|68103.7|68083.7|68118.9|68095.9|68097.2|68077.2|625
1647218700000|2022-03-14 00:45:00|68104.5|68084.5|68083|68062.8|68104.5|68084.5|68065|68041.6|693
1647219000000|2022-03-14 00:50:00|68083.6|68063.6|68100.8|68077.1|68100.9|68080.9|68078.2|68054.9|722
1647219300000|2022-03-14 00:55:00|68104.7|68077.2|68081.9|68061.9|68126.4|68102.4|68069.7|68047.8|805
1647219600000|2022-03-14 01:00:00|68081.7|68061.7|68056.6|68036.6|68090|68070|68043.1|68014.6|888
1647219900000|2022-03-14 01:05:00|68055.4|68035.4|68064.8|68042.9|68068.6|68048.6|68028.1|68004.5|855
1647220200000|2022-03-14 01:10:00|68069.7|68035.6|68090.2|68070.2|68099.7|68079.4|68063|68035.6|838
1647220500000|2022-03-14 01:15:00|68090.4|68070.4|68112.2|68092.2|68133|68104.5|68080.6|68057.3|876
1647220800000|2022-03-14 01:20:00|68112.3|68092.3|68097.5|68077.2|68117.3|68096.9|68084|68062.6|874
1647221100000|2022-03-14 01:25:00|68096|68076|68091.2|68071.2|68113.9|68093.9|68088.7|68068.7|732
1647221400000|2022-03-14 01:30:00|68089|68069|68132.4|68112.4|68132.6|68112.6|68086.6|68066.6|853
1647221700000|2022-03-14 01:35:00|68134.1|68114.1|68112.4|68092.4|68137.1|68117.1|68108.2|68088.2|812
1647222000000|2022-03-14 01:40:00|68113.3|68093.3|68110.4|68090.4|68126.1|68106.1|68101.5|68081.5|807
1647222300000|2022-03-14 01:45:00|68111.3|68091.3|68179.6|68159.6|68182|68162|68109.1|68089.1|904
1647222600000|2022-03-14 01:50:00|68180|68160|68169.4|68143.3|68186.2|68166.2|68153.8|68133|868
1647222900000|2022-03-14 01:55:00|68170.1|68145.3|68160.5|68140.5|68182.6|68162.6|68158.2|68137.9|812
1647223200000|2022-03-14 02:00:00|68160.2|68140.2|68160.2|68140.2|68188|68167.4|68154|68134|922
1647223500000|2022-03-14 02:05:00|68160.8|68140.8|68167.7|68147.7|68177.8|68157.8|68159.4|68139.4|791
1647223800000|2022-03-14 02:10:00|68167.8|68147.8|68179|68159|68194.1|68174.1|68164.2|68144.2|716
1647224100000|2022-03-14 02:15:00|68178|68158|68179.4|68159.4|68185.4|68165.4|68173.2|68153.2|692
1647224400000|2022-03-14 02:20:00|68179.2|68159.2|68203.7|68183.7|68206.2|68185.1|68175.2|68155.2|708
1647224700000|2022-03-14 02:25:00|68203.6|68183.6|68192.1|68172.1|68209.7|68189.7|68181.9|68161.9|665
1647225000000|2022-03-14 02:30:00|68192.3|68172.3|68225.5|68205.5|68227.5|68207.5|68191|68171|744
1647225300000|2022-03-14 02:35:00|68230.6|68207.2|68230.9|68210.9|68263.1|68241.4|68209.7|68185.4|876
1647225600000|2022-03-14 02:40:00|68233.2|68213.2|68216.7|68196.7|68233.2|68213.2|68208|68187.7|685
1647225900000|2022-03-14 02:45:00|68216.6|68196.6|68224|68200.5|68239.5|68219.4|68212.5|68192.5|709
1647226200000|2022-03-14 02:50:00|68221.5|68201.5|68198.3|68178.3|68221.7|68201.7|68195.3|68175.3|678
1647226500000|2022-03-14 02:55:00|68198.1|68178.1|68206.6|68186.6|68206.9|68186.9|68186.4|68166.4|751
1647226800000|2022-03-14 03:00:00|68206.7|68186.7|68207.5|68187.5|68223|68203|68204|68184|651
1647227100000|2022-03-14 03:05:00|68207.1|68187.1|68197.1|68177.1|68207.1|68187.1|68188.4|68168.4|603
1647227400000|2022-03-14 03:10:00|68198.3|68178.3|68206.7|68186.7|68212.2|68191.2|68190.2|68168.5|531
1647227700000|2022-03-14 03:15:00|68207.3|68187.3|68208.7|68188.7|68214|68194|68196.6|68176.6|537
1647228000000|2022-03-14 03:20:00|68208.5|68188.5|68193.6|68173.6|68210.4|68190.4|68193.2|68173.2|537
1647228300000|2022-03-14 03:25:00|68197.2|68176.2|68203.4|68183.4|68203.8|68183.8|68192.4|68172.4|505
1647228600000|2022-03-14 03:30:00|68203.7|68183.7|68218.8|68198.8|68219.6|68199.6|68193.7|68173.7|488
1647228900000|2022-03-14 03:35:00|68216|68196|68210.5|68190.5|68224.7|68201.5|68191.2|68171.2|808
1647229200000|2022-03-14 03:40:00|68210.6|68188.7|68221.9|68201.9|68223.9|68203.9|68209.9|68187.2|657
1647229500000|2022-03-14 03:45:00|68222|68202|68228.2|68208.2|68236.7|68216.7|68219.6|68199.6|625
1647229800000|2022-03-14 03:50:00|68228.1|68208.1|68238.2|68218.2|68241.1|68221.1|68227.3|68207.3|427
1647230100000|2022-03-14 03:55:00|68237.4|68217.4|68238.9|68216.9|68243.4|68220.8|68227.5|68207.5|422
1647230400000|2022-03-14 04:00:00|68235.8|68215.8|68236.2|68216.2|68247.1|68227.1|68235.2|68214.7|490
1647230700000|2022-03-14 04:05:00|68236.5|68216.5|68212.1|68192.1|68242.3|68220.1|68209|68189|439
1647231000000|2022-03-14 04:10:00|68211.6|68191.6|68231.1|68211.1|68237.3|68217.3|68208.3|68188.3|472
1647231300000|2022-03-14 04:15:00|68230.3|68210.3|68240.4|68220.4|68242.1|68222.1|68226.6|68206.6|452
1647231600000|2022-03-14 04:20:00|68240.6|68220.6|68245.1|68225.1|68252.1|68232.1|68235.4|68215.4|475
1647231900000|2022-03-14 04:25:00|68244.9|68224.9|68249.8|68229.8|68257.5|68237.5|68241|68221|505
1647232200000|2022-03-14 04:30:00|68250.7|68230.7|68223.4|68203.4|68253.3|68233.3|68223.3|68203.3|565
1647232500000|2022-03-14 04:35:00|68225.5|68205.5|68228.7|68208.7|68237.1|68217.1|68222.8|68202.8|499
1647232800000|2022-03-14 04:40:00|68228.6|68208.6|68215.9|68195.9|68228.6|68208.6|68213.8|68193.8|365
1647233100000|2022-03-14 04:45:00|68215.8|68195.8|68215.1|68195.1|68222.5|68202.5|68214.4|68194.4|357
1647233400000|2022-03-14 04:50:00|68214.9|68194.9|68185.1|68165.1|68215.3|68195.3|68182.5|68162.5|430
1647233700000|2022-03-14 04:55:00|68185|68165|68157.2|68137.2|68186.3|68166.3|68156.7|68136.7|651
1647234000000|2022-03-14 05:00:00|68156.8|68136.8|68165.4|68145.4|68170.1|68148.9|68153.1|68133.1|766
1647234300000|2022-03-14 05:05:00|68165.7|68145.7|68166.4|68146.4|68178.8|68158.8|68162.2|68142.2|718
1647234600000|2022-03-14 05:10:00|68166.6|68146.6|68161.7|68141.7|68171.9|68151.9|68151.3|68131.3|666
1647234900000|2022-03-14 05:15:00|68161.9|68141.9|68189.6|68169.6|68190.7|68170.7|68160.8|68140.8|661
1647235200000|2022-03-14 05:20:00|68189.4|68169.4|68198.1|68178.1|68198.9|68178.9|68184.8|68164.8|575
1647235500000|2022-03-14 05:25:00|68198|68178|68171.6|68151.6|68198.3|68178.3|68170.3|68150.3|478
1647235800000|2022-03-14 05:30:00|68170.5|68150.5|68158.7|68138.7|68174|68154|68154|68134.7|580
1647236100000|2022-03-14 05:35:00|68159.5|68139.5|68163.6|68143.6|68173.8|68154.2|68159.1|68139.1|509
1647236400000|2022-03-14 05:40:00|68163.2|68143.2|68156.9|68136.9|68163.5|68143.5|68152.9|68132.9|370
1647236700000|2022-03-14 05:45:00|68157.6|68137.6|68163.4|68143.4|68165.7|68145.7|68148.4|68128.4|471
1647237000000|2022-03-14 05:50:00|68163.6|68143.6|68154.8|68134.8|68168.1|68147.9|68151.9|68131.9|407
1647237300000|2022-03-14 05:55:00|68154.9|68134.9|68194.3|68174.3|68208.8|68188.8|68154.3|68134.3|695
1647237600000|2022-03-14 06:00:00|68195.1|68175.1|68194.7|68174.7|68206.6|68186.6|68183.3|68163.5|691
1647237900000|2022-03-14 06:05:00|68194.4|68174.4|68201.8|68181.8|68206.6|68187.3|68191.8|68173.1|553
1647238200000|2022-03-14 06:10:00|68201.7|68181.7|68174.4|68154.4|68202.1|68182.1|68172|68152|480
1647238500000|2022-03-14 06:15:00|68173.5|68153.5|68171.9|68151.9|68187.1|68167.1|68168.4|68149.3|552
1647238800000|2022-03-14 06:20:00|68172.5|68152.5|68156.1|68136.1|68178.3|68160.1|68149.7|68129.7|619
1647239100000|2022-03-14 06:25:00|68156.6|68136.6|68128.5|68108.5|68156.6|68137.4|68126.2|68106.2|649
1647239400000|2022-03-14 06:30:00|68128.1|68108.1|68145.3|68125.3|68153.1|68134.5|68120.1|68100.1|672
1647239700000|2022-03-14 06:35:00|68145.5|68125.5|68142.8|68122.8|68152.7|68133.9|68137.5|68119.7|667
1647240000000|2022-03-14 06:40:00|68142.4|68122.4|68137.5|68117.5|68145.6|68126|68127.2|68107.2|554
1647240300000|2022-03-14 06:45:00|68137.3|68117.3|68136.7|68116.7|68158.1|68138.1|68133.7|68114.4|520
1647240600000|2022-03-14 06:50:00|68132.5|68117.5|68145.9|68125.9|68163|68143|68132.5|68115.2|611
1647240900000|2022-03-14 06:55:00|68151.9|68131.9|68154.2|68134.2|68165.5|68146.8|68146.2|68126.7|645
1647241200000|2022-03-14 07:00:00|68155.5|68135.5|68155.4|68135.4|68199.3|68181.9|68149.6|68129.6|951
1647241500000|2022-03-14 07:05:00|68153.9|68133.9|68155.7|68140.7|68168.5|68150.6|68134.4|68114.4|890
1647241800000|2022-03-14 07:10:00|68158.9|68138.9|68179.2|68159.2|68183.8|68166.3|68155.1|68138|839
1647242100000|2022-03-14 07:15:00|68179|68159|68175.8|68155.8|68201.4|68184.3|68170.5|68151.6|875
1647242400000|2022-03-14 07:20:00|68175.6|68155.6|68139.6|68124.6|68188.1|68171.1|68137.2|68118.1|834
1647242700000|2022-03-14 07:25:00|68141.5|68121.5|68118.2|68098.2|68147.2|68130.1|68114.4|68094.4|811
1647243000000|2022-03-14 07:30:00|68118.7|68098.7|68099.5|68084.5|68118.7|68100.8|68093|68073|802
1647243300000|2022-03-14 07:35:00|68099|68084|68079.9|68059.9|68106.7|68088.5|68068.5|68048.5|667
1647243600000|2022-03-14 07:40:00|68079.7|68059.7|68053.2|68033.2|68094.6|68074.6|68052.5|68032.5|615
1647243900000|2022-03-14 07:45:00|68053|68033|68046|68026|68055.1|68035.1|68024.9|68004.9|709
1647244200000|2022-03-14 07:50:00|68045.6|68025.6|68066.1|68046.1|68069.5|68050.5|68045.6|68025.6|767
1647244500000|2022-03-14 07:55:00|68067|68047|68062.4|68042.4|68067.2|68047.2|68010|67990|896
1647244800000|2022-03-14 08:00:00|68062.3|68042.3|68042.4|68022.4|68072.7|68052.7|68038.9|68021.2|984
1647245100000|2022-03-14 08:05:00|68042.1|68022.1|68011.3|67991.3|68064.8|68044.8|67997.6|67977.6|932
1647245400000|2022-03-14 08:10:00|68011.8|67991.8|68006.5|67986.5|68018.4|67998.4|67990|67970|843
1647245700000|2022-03-14 08:15:00|68006.2|67986.2|67999|67979|68034.5|68014.5|67997.9|67977.9|924
1647246000000|2022-03-14 08:20:00|67999.3|67979.3|67995.4|67975.4|68004.9|67984.9|67986.5|67966.5|910
1647246300000|2022-03-14 08:25:00|67996.4|67976.4|67955|67935|68020.3|68000.3|67954.4|67934.4|850
1647246600000|2022-03-14 08:30:00|67956.2|67936.2|67938.5|67918.5|67968.3|67948.3|67922.2|67902.2|844
1647246900000|2022-03-14 08:35:00|67939.3|67919.3|67934.9|67914.9|67974.7|67954.7|67926.7|67906.7|851
1647247200000|2022-03-14 08:40:00|67935.1|67915.1|67930|67910|67945.6|67925.6|67906.1|67886.1|793
1647247500000|2022-03-14 08:45:00|67929.8|67909.8|67904.5|67884.5|67929.8|67911.4|67893|67873|841
1647247800000|2022-03-14 08:50:00|67904.2|67884.2|67905.8|67885.8|67914.7|67894.7|67892.6|67872.6|680
1647248100000|2022-03-14 08:55:00|67906|67886|67913.4|67893.4|67916.3|67896.3|67892.8|67872.8|731
1647248400000|2022-03-14 09:00:00|67913.6|67893.6|67924.2|67904.2|67939.1|67919.1|67913.3|67893.3|891
1647248700000|2022-03-14 09:05:00|67924|67904|67919|67899|67944.4|67924.4|67917.6|67897.6|785
1647249000000|2022-03-14 09:10:00|67919.1|67899.1|67855.7|67835.7|67921.2|67901.2|67849.6|67829.6|874
1647249300000|2022-03-14 09:15:00|67853.3|67833.3|67874.8|67854.8|67877.9|67857.9|67845.3|67825.3|912
1647249600000|2022-03-14 09:20:00|67874.3|67854.3|67893.6|67873.6|67906.1|67886.1|67872.7|67852.7|878
1647249900000|2022-03-14 09:25:00|67893.8|67873.8|67878.6|67858.6|67900.5|67880.5|67859.1|67839.1|937
1647250200000|2022-03-14 09:30:00|67878.8|67858.8|67884.2|67864.2|67887.1|67869.1|67865.5|67848.2|833
1647250500000|2022-03-14 09:35:00|67884.5|67864.5|67835.2|67820.2|67899.9|67882.3|67827.2|67807.2|962
1647250800000|2022-03-14 09:40:00|67835.4|67820.4|67829.5|67809.5|67852|67834.7|67823|67803.8|935
1647251100000|2022-03-14 09:45:00|67828.3|67808.3|67797.9|67782.9|67832.1|67812.9|67769.1|67752.2|975
1647251400000|2022-03-14 09:50:00|67798|67783|67756.7|67741.7|67807.8|67791.2|67746.4|67730.5|968
1647251700000|2022-03-14 09:55:00|67757.5|67742.5|67749.2|67734.2|67761.5|67746.5|67704.8|67689.8|1029
1647252000000|2022-03-14 10:00:00|67749.5|67734.5|67790.7|67775.7|67807.7|67790.9|67736.7|67721.7|988
1647252300000|2022-03-14 10:05:00|67792.8|67772.8|67792.6|67777.6|67811.5|67792.7|67779.1|67759.2|914
1647252600000|2022-03-14 10:10:00|67792.3|67777.3|67807.1|67792.1|67814.8|67797.6|67783.4|67767.4|940
1647252900000|2022-03-14 10:15:00|67807.2|67792.2|67777.4|67762.4|67816.5|67801.5|67775.8|67759.9|840
1647253200000|2022-03-14 10:20:00|67778|67763|67813.5|67798.5|67817.2|67800.3|67773.2|67756.5|813
1647253500000|2022-03-14 10:25:00|67813.4|67798.4|67825.6|67810.6|67833.1|67817.5|67803|67785|870
1647253800000|2022-03-14 10:30:00|67825.3|67810.3|67834.5|67819.5|67850.7|67833.6|67810.1|67791.7|837
1647254100000|2022-03-14 10:35:00|67834.9|67819.9|67866|67846|67877.9|67858.7|67834.5|67816.9|826
1647254400000|2022-03-14 10:40:00|67866.1|67846.1|67880|67865|67890|67872.2|67857.1|67839.3|862
1647254700000|2022-03-14 10:45:00|67878.9|67863.9|67880.1|67865.1|67887.5|67869.6|67862.7|67847.7|870
1647255000000|2022-03-14 10:50:00|67879.7|67864.7|67860.6|67845.6|67891|67874.2|67859.6|67843.5|792
1647255300000|2022-03-14 10:55:00|67860.3|67845.3|67884.1|67864.1|67885.7|67870.2|67856.3|67841.3|875
1647255600000|2022-03-14 11:00:00|67883.9|67863.9|67881.6|67861.6|67884.5|67866.5|67856.2|67839.6|860
1647255900000|2022-03-14 11:05:00|67878.1|67863.1|67879.7|67864.7|67885.2|67868.3|67859.9|67843.2|819
1647256200000|2022-03-14 11:10:00|67879.5|67864.5|67855.1|67840.1|67882|67865.2|67854.2|67839.2|705
1647256500000|2022-03-14 11:15:00|67854.9|67839.9|67863.5|67848.5|67867.1|67850.4|67844|67826.1|799
1647256800000|2022-03-14 11:20:00|67863.4|67848.4|67882|67867|67886.6|67871.6|67843.7|67826.4|790
1647257100000|2022-03-14 11:25:00|67882.6|67867.6|67929.2|67914.2|67948.5|67928.5|67881.9|67866.9|1019
1647257400000|2022-03-14 11:30:00|67929.6|67914.6|67944.3|67929.3|67956.8|67939.1|67926.6|67908.8|901
1647257700000|2022-03-14 11:35:00|67944.6|67929.6|67917.1|67902.1|67947.9|67932.3|67900.6|67884.8|783
1647258000000|2022-03-14 11:40:00|67920.3|67900.3|67945.2|67930.2|67953.4|67936.7|67914.4|67896.9|727
1647258300000|2022-03-14 11:45:00|67945.4|67930.4|67974|67954|67977.9|67960.4|67937.3|67920.7|933
1647258600000|2022-03-14 11:50:00|67974.4|67954.4|68009|67989|68013.6|67993.6|67956.2|67938.9|859
1647258900000|2022-03-14 11:55:00|68008.7|67988.7|67995.5|67980.5|68017.8|68000|67988.6|67971.9|890
1647259200000|2022-03-14 12:00:00|67994.7|67979.7|67963.6|67943.6|67999.9|67982.2|67959.5|67942|910
1647259500000|2022-03-14 12:05:00|67963.4|67943.4|67909.6|67889.6|67963.6|67947|67905.2|67886.7|870
1647259800000|2022-03-14 12:10:00|67909.8|67889.8|67936.4|67921.4|67957.3|67940.5|67901.8|67883.9|754
1647260100000|2022-03-14 12:15:00|67936.3|67921.3|67939.7|67919.7|67945.5|67929.5|67927.3|67912|802
1647260400000|2022-03-14 12:20:00|67937.6|67922.6|67938.4|67923.4|67949.9|67934.8|67927.6|67911.9|844
1647260700000|2022-03-14 12:25:00|67938.3|67923.3|67916.7|67901.7|67938.3|67923.3|67898.3|67878.3|858
1647261000000|2022-03-14 12:30:00|67915.7|67900.7|67870.8|67855.8|67915.7|67900.7|67859.5|67844.5|884
1647261300000|2022-03-14 12:35:00|67870.4|67855.4|67917|67902|67929.4|67912.6|67863|67848|867
1647261600000|2022-03-14 12:40:00|67917.2|67902.2|67918.2|67903.2|67930.9|67915.9|67890.3|67875.3|783
1647261900000|2022-03-14 12:45:00|67917.6|67902.6|67911.9|67896.9|67933.1|67918.1|67903.7|67888|838
1647262200000|2022-03-14 12:50:00|67912.1|67897.1|67931.5|67911.5|67946.6|67931.6|67905|67889.2|883
1647262500000|2022-03-14 12:55:00|67930.8|67910.8|67904.7|67889.7|67948.8|67928.8|67902.4|67884.8|1067
1647262800000|2022-03-14 13:00:00|67907|67892|67917.7|67902.7|67930.8|67915.8|67894.7|67879.7|870
1647263100000|2022-03-14 13:05:00|67916.9|67901.9|67911.6|67896.6|67935.1|67918.1|67894.7|67875.3|908
1647263400000|2022-03-14 13:10:00|67911.7|67896.7|67895|67880|67924.4|67906.8|67880.6|67864|901
1647263700000|2022-03-14 13:15:00|67894.6|67879.6|67963.8|67948.8|67994.8|67978|67894.6|67878.4|907
1647264000000|2022-03-14 13:20:00|67963|67948|67946.5|67931.5|67969|67950.7|67944.7|67928.3|781
1647264300000|2022-03-14 13:25:00|67946.6|67931.6|67944.3|67929.3|67949.6|67934.6|67919.7|67902.8|832
1647264600000|2022-03-14 13:30:00|67943.3|67928.3|67951.2|67936.2|67969|67951.1|67921.2|67903.4|730
1647264900000|2022-03-14 13:35:00|67950.6|67935.6|67995.2|67980.2|68015.1|67999|67947.3|67932.3|748
1647265200000|2022-03-14 13:40:00|67995.7|67980.7|67994.4|67979.4|68010.1|67994.5|67982.9|67967.9|717
1647265500000|2022-03-14 13:45:00|67994.7|67979.7|68012.9|67997.9|68028.4|68010.4|67974|67959|723
1647265800000|2022-03-14 13:50:00|68013|67998|68000.6|67985.6|68051.6|68033.3|67990.2|67973.5|763
1647266100000|2022-03-14 13:55:00|68000|67985|67998.8|67983.8|68027.7|68010.7|67987.1|67970.3|730
1647266400000|2022-03-14 14:00:00|68000.7|67985.7|67970.2|67955.2|68022.6|68007.1|67944.6|67924.6|769
1647266700000|2022-03-14 14:05:00|67969|67954|67917.7|67902.7|67971.2|67956.2|67896|67878.9|769
1647267000000|2022-03-14 14:10:00|67917.5|67902.5|67896.8|67881.8|67936.9|67919.6|67894.2|67879|684
1647267300000|2022-03-14 14:15:00|67896.2|67881.2|67853.6|67838.6|67901.2|67886.2|67844.9|67827.1|735
1647267600000|2022-03-14 14:20:00|67854.5|67839.5|67908.3|67893.3|67909.8|67893.7|67854.5|67839.5|701
1647267900000|2022-03-14 14:25:00|67907.7|67892.7|67868.8|67848.8|67907.8|67892.8|67865.3|67847.1|712
1647268200000|2022-03-14 14:30:00|67865.2|67850.2|67850.9|67835.9|67875|67858|67847.3|67830.6|728
1647268500000|2022-03-14 14:35:00|67848.9|67833.9|67849.4|67834.4|67857.3|67839.5|67825.8|67810.8|691
1647268800000|2022-03-14 14:40:00|67848.4|67833.4|67846.3|67826.3|67848.4|67833.4|67820.8|67804|724
1647269100000|2022-03-14 14:45:00|67847.6|67827.6|67867.2|67852.2|67872.8|67853.3|67847.6|67827.6|729
1647269400000|2022-03-14 14:50:00|67872.2|67852|67849.5|67834.5|67876.9|67856.9|67843|67826.6|725
1647269700000|2022-03-14 14:55:00|67850.2|67835.2|67863.6|67843.6|67870.3|67853.4|67845.4|67828|724
1647270000000|2022-03-14 15:00:00|67863.9|67843.9|67832.6|67812.6|67883.1|67866.5|67832.6|67812.6|708
1647270300000|2022-03-14 15:05:00|67832.5|67812.5|67854.8|67834.8|67864.1|67845.1|67829.2|67810.8|702
1647270600000|2022-03-14 15:10:00|67854.6|67834.6|67857.5|67837.5|67866.8|67850.7|67844.3|67826.7|656
1647270900000|2022-03-14 15:15:00|67857.6|67837.6|67838.1|67818.1|67861.3|67842.5|67829.4|67811.2|735
1647271200000|2022-03-14 15:20:00|67838.8|67818.8|67821.8|67806.8|67847|67828.8|67814.9|67796|1068
1647271500000|2022-03-14 15:25:00|67821.5|67806.5|67848.6|67833.6|67856.6|67839.5|67799.5|67782.1|1111
1647271800000|2022-03-14 15:30:00|67847.4|67832.4|67811.3|67796.3|67847.7|67832.7|67807.2|67792.2|1071
1647272100000|2022-03-14 15:35:00|67810.5|67795.5|67769|67754|67810.5|67795.5|67766.4|67751.4|1095
1647272400000|2022-03-14 15:40:00|67770|67755|67786.7|67766.7|67787.4|67769.7|67732.1|67715.3|1001
1647272700000|2022-03-14 15:45:00|67786.5|67766.5|67797.1|67777.1|67808|67790.1|67777.3|67757.3|942
1647273000000|2022-03-14 15:50:00|67798.3|67778.3|67790.3|67770.3|67800.6|67782.1|67775.6|67755.6|983
1647273300000|2022-03-14 15:55:00|67790.1|67770.1|67776.4|67761.4|67815.5|67795.5|67755.5|67740.5|1040
1647273600000|2022-03-14 16:00:00|67777.2|67762.2|67750.9|67735.9|67798.3|67782.5|67744.5|67726.8|1029
1647273900000|2022-03-14 16:05:00|67756.4|67736.4|67736|67716|67763.2|67743.2|67718.2|67698.9|940
1647274200000|2022-03-14 16:10:00|67734.9|67719.9|67754|67734|67755.8|67735.8|67720.4|67703|851
1647274500000|2022-03-14 16:15:00|67754.6|67734.6|67750.2|67730.2|67756|67737|67731.2|67713.3|940
1647274800000|2022-03-14 16:20:00|67749.6|67729.6|67749.6|67729.6|67756.8|67741.3|67734.1|67715.8|809
1647275100000|2022-03-14 16:25:00|67749.8|67729.8|67706.7|67686.7|67750.6|67730.6|67702.6|67683.1|838
1647275400000|2022-03-14 16:30:00|67709.9|67689.9|67693.1|67673.1|67711.9|67693.5|67687.2|67669.8|842
1647275700000|2022-03-14 16:35:00|67693.6|67673.6|67713.6|67693.6|67719.1|67701.9|67684.9|67668.5|720
1647276000000|2022-03-14 16:40:00|67714.7|67694.7|67749.8|67729.8|67752.4|67734.8|67714.7|67694.7|784
1647276300000|2022-03-14 16:45:00|67749.6|67729.6|67799.3|67779.3|67799.3|67782.4|67745.5|67729.3|897
1647276600000|2022-03-14 16:50:00|67798.8|67778.8|67843.7|67823.7|67845.7|67827.2|67788.1|67771.2|933
1647276900000|2022-03-14 16:55:00|67843.6|67823.6|67810|67795|67849.4|67830.6|67809.4|67789.6|931
1647277200000|2022-03-14 17:00:00|67811.1|67791.1|67867.3|67847.3|67874.1|67855.8|67794.8|67774.8|849
1647277500000|2022-03-14 17:05:00|67867.1|67847.1|67857.9|67837.9|67867.3|67849.7|67846|67826.3|797
1647277800000|2022-03-14 17:10:00|67857.6|67837.6|67838.7|67818.7|67874.7|67857.6|67836.3|67816.5|759
1647278100000|2022-03-14 17:15:00|67838.3|67818.3|67813|67793|67845.9|67825.9|67806|67786.6|800
1647278400000|2022-03-14 17:20:00|67812.9|67792.9|67788.1|67773.1|67814.4|67797.5|67779.7|67760.5|821
1647278700000|2022-03-14 17:25:00|67787.2|67772.2|67830.1|67810.1|67834.5|67814.5|67780|67761.9|816
1647279000000|2022-03-14 17:30:00|67829.8|67809.8|67821.7|67801.7|67857.7|67837.7|67818.5|67800.4|786
1647279300000|2022-03-14 17:35:00|67821.9|67801.9|67818.1|67798.1|67828.4|67808.4|67795.9|67778.4|858
1647279600000|2022-03-14 17:40:00|67818.2|67798.2|67824.3|67804.3|67832.1|67812.5|67811.3|67791.3|820
1647279900000|2022-03-14 17:45:00|67823.8|67803.8|67805.8|67785.8|67831|67814|67802.3|67785.8|814
1647280200000|2022-03-14 17:50:00|67803.2|67788.2|67806|67786|67807.2|67790.5|67787.1|67769.6|770
1647280500000|2022-03-14 17:55:00|67805.8|67785.8|67807.6|67787.6|67815.3|67798.1|67792.9|67777.9|768
1647280800000|2022-03-14 18:00:00|67807.3|67787.3|67823.7|67808.7|67832.9|67814.1|67803.2|67785.4|769
1647281100000|2022-03-14 18:05:00|67823.8|67808.8|67806.6|67791.6|67827.4|67810.2|67801.6|67784.6|742
1647281400000|2022-03-14 18:10:00|67806.7|67791.7|67803.1|67788.1|67838.9|67820.9|67798.2|67780.2|730
1647281700000|2022-03-14 18:15:00|67806.7|67786.7|67819.1|67804.1|67830.1|67813.8|67801.8|67781.8|759
1647282000000|2022-03-14 18:20:00|67819.2|67804.2|67843.2|67828.2|67852.3|67834.7|67817.5|67798.2|736
1647282300000|2022-03-14 18:25:00|67844|67829|67873.3|67858.3|67876.2|67858.9|67843.9|67826.5|773
1647282600000|2022-03-14 18:30:00|67875.7|67855.7|67875.2|67860.2|67878|67861.1|67861.3|67843.6|634
1647282900000|2022-03-14 18:35:00|67875|67860|67848.4|67833.4|67877.5|67860|67848.4|67833.4|699
1647283200000|2022-03-14 18:40:00|67847.8|67832.8|67865.8|67845.8|67873.7|67856.9|67846.7|67830.3|644
1647283500000|2022-03-14 18:45:00|67865.9|67845.9|67907.8|67892.8|67911|67894.5|67865.9|67845.9|668
1647283800000|2022-03-14 18:50:00|67910.4|67890.4|67910|67890|67921.6|67904.6|67896.1|67879.2|839
1647284100000|2022-03-14 18:55:00|67909.8|67889.8|67915.4|67895.4|67919.5|67899.6|67901.8|67884.3|831
1647284400000|2022-03-14 19:00:00|67914.6|67894.6|67892.7|67872.7|67926.7|67908.3|67873.9|67854.4|854
1647284700000|2022-03-14 19:05:00|67892.9|67872.9|67897.8|67882.8|67904.9|67886.2|67869.5|67851.2|677
1647285000000|2022-03-14 19:10:00|67897.5|67882.5|67869.9|67854.9|67897.5|67882.5|67860.5|67843.3|761
1647285300000|2022-03-14 19:15:00|67872.5|67852.5|67873.1|67858.1|67888.5|67871.8|67866|67849.2|807
1647285600000|2022-03-14 19:20:00|67872.9|67857.9|67885.8|67865.8|67889.8|67872.3|67868.7|67852.6|627
1647285900000|2022-03-14 19:25:00|67885.7|67865.7|67904.3|67889.3|67906.3|67889.6|67885.4|67865.4|615
1647286200000|2022-03-14 19:30:00|67903.5|67888.5|67934.5|67919.5|67945.2|67928.8|67903.1|67888.1|669
1647286500000|2022-03-14 19:35:00|67934.8|67919.8|67938.1|67923.1|67948.6|67931.3|67931.2|67913.1|603
1647286800000|2022-03-14 19:40:00|67938.9|67923.9|67939.6|67919.6|67949.4|67931.5|67932.1|67914.2|679
1647287100000|2022-03-14 19:45:00|67936.2|67921.2|67952.5|67937.5|67961.6|67944.5|67933.5|67916.7|671
1647287400000|2022-03-14 19:50:00|67952.1|67937.1|67975|67960|67986.8|67971.7|67952.1|67937.1|769
1647287700000|2022-03-14 19:55:00|67971.1|67956.1|67962.6|67947.6|67982.7|67965.8|67955.1|67938.6|770
1647288000000|2022-03-14 20:00:00|67960.3|67945.3|67970.4|67950.4|67995.1|67977.8|67960.3|67942.8|500
1647288300000|2022-03-14 20:05:00|67970.1|67950.1|67976.4|67956.4|67976.5|67956.5|67958.2|67938.2|353
1647288600000|2022-03-14 20:10:00|67976.5|67956.5|67978.4|67958.4|67987.5|67967.5|67975.6|67955.6|399
1647288900000|2022-03-14 20:15:00|67978.5|67958.5|67962.4|67942.4|67982.9|67962.9|67951.6|67931.6|429
1647289200000|2022-03-14 20:20:00|67961.9|67941.9|67940.4|67920.4|67963.1|67943.1|67936.8|67916.8|292
1647289500000|2022-03-14 20:25:00|67940.3|67920.3|67948.9|67928.9|67951.6|67931.6|67931.9|67910.6|378
1647289800000|2022-03-14 20:30:00|67948.1|67928.1|67974.3|67947.5|67978.3|67950.2|67935.9|67914.2|1017
1647290100000|2022-03-14 20:35:00|67973.9|67945.6|67958.2|67938.2|67977.5|67948.7|67955.8|67929.2|391
1647290400000|2022-03-14 20:40:00|67957.9|67937.9|68005.1|67979.7|68005.6|67981.2|67955.2|67930.3|445
1647290700000|2022-03-14 20:45:00|68005.4|67978|68017.7|67990.3|68018.2|67993|67994.2|67965.6|385
1647291000000|2022-03-14 20:50:00|68017.6|67990.4|68023|67997.4|68028.6|68002.5|68002.2|67974.8|501
1647291300000|2022-03-14 20:55:00|68022.6|67998.4|68021.9|67987.8|68032.4|67998.4|68011.3|67979.4|349
1647291600000|2022-03-14 21:00:00|68022.2|67988.1|68015.3|67945.8|68030.3|67991.5|67981.1|67936.3|64
1647291900000|2022-03-14 21:05:00|68015.2|67947.9|68011.4|67912.4|68026.3|67949.4|67942.5|67893.3|336
1647292200000|2022-03-14 21:10:00|68011.1|67912.1|68033.2|67934.2|68059.9|67960.9|67985.5|67886.9|324
1647292500000|2022-03-14 21:15:00|68040.6|67941.6|68018.8|67919.8|68064.2|67965.2|67967.6|67868.6|606
1647292800000|2022-03-14 21:20:00|68019.5|67920.5|67988.3|67940.7|68026.7|67945.3|67988.3|67916.8|512
1647293100000|2022-03-14 21:25:00|68013.1|67922.3|67999.1|67931.1|68018.8|67947.8|67988|67917.2|700
1647293400000|2022-03-14 21:30:00|68018.9|67934.7|68042.9|67943.9|68067.8|67968.8|67989.2|67924.1|449
1647293700000|2022-03-14 21:35:00|68043.2|67944.2|68008.9|67945.3|68056|67957|68006.7|67924.5|390
1647294000000|2022-03-14 21:40:00|68024|67925|68001.5|67952.4|68034.6|67952.4|67999.2|67924.5|185
1647294300000|2022-03-14 21:45:00|68000.6|67951.5|68011.9|67952.3|68024|67967.9|67996.8|67939.5|325
1647294600000|2022-03-14 21:50:00|68013.9|67955.1|67995.3|67958.8|68033.3|67961.5|67993.9|67930.4|238
1647294900000|2022-03-14 21:55:00|67995.2|67958.7|68014.8|67954.6|68023.7|67959.1|67995.2|67932.3|141
1647295200000|2022-03-14 22:00:00|68014.1|67943.7|67994.2|67957.7|68016.9|67971.7|67986.9|67942.8|313
1647295500000|2022-03-14 22:05:00|67999.2|67954.9|67978.6|67949.3|67999.2|67965.9|67973.4|67936|263
1647295800000|2022-03-14 22:10:00|67979.1|67949.1|67982.6|67953|67984.1|67954.3|67962.4|67933.6|241
1647296100000|2022-03-14 22:15:00|67984.4|67951|67994.6|67962.3|67995.1|67963.1|67976.3|67945.2|238
1647296400000|2022-03-14 22:20:00|67992.5|67962.2|67991.5|67961.6|67996.6|67968.2|67980.3|67946.1|225
1647296700000|2022-03-14 22:25:00|67991.7|67961.8|67992.6|67961.2|68001.4|67966.9|67976.9|67948.3|257
1647297000000|2022-03-14 22:30:00|67991.6|67963.2|67976.2|67944.1|68001.4|67969.6|67974.7|67944.1|350
1647297300000|2022-03-14 22:35:00|67975.8|67944.5|68005.6|67971.9|68010|67976.3|67975.7|67943.5|365
1647297600000|2022-03-14 22:40:00|68002.2|67974|68032|68004.9|68046.9|68013.4|68000.9|67969.8|556
1647297900000|2022-03-14 22:45:00|68032.7|68005|68016.4|67986|68042.2|68010.9|68010.3|67980.7|471
1647298200000|2022-03-14 22:50:00|68019.8|67987.8|68018.7|67990.5|68025.6|67994.6|68007.5|67973.5|415
1647298500000|2022-03-14 22:55:00|68020.5|67988.9|68051.7|68018.7|68066.1|68033.5|68018.8|67986.4|558
1647298800000|2022-03-14 23:00:00|68048.8|68016.7|68065.3|68038.6|68068.6|68040.2|68036.2|68002.4|618
1647299100000|2022-03-14 23:05:00|68067.6|68040.5|68064.1|68041|68075.8|68048.5|68060.4|68031|497
1647299400000|2022-03-14 23:10:00|68064|68040.7|68059.6|68029.4|68078|68051.5|68052|68025.3|431
1647299700000|2022-03-14 23:15:00|68057.2|68030.9|68070.6|68043.9|68073.4|68048.9|68055.4|68028|427
1647300000000|2022-03-14 23:20:00|68069.7|68045.2|68079.5|68050.6|68081.6|68055.1|68062.7|68033.5|394
1647300300000|2022-03-14 23:25:00|68078.5|68051.4|68059.7|68030.8|68080.2|68053.2|68058.5|68025.5|390
1647300600000|2022-03-14 23:30:00|68057.7|68031|68032.9|68004.3|68060.1|68032.9|68023.1|67989.5|554
1647300900000|2022-03-14 23:35:00|68033.6|68003.2|68033.1|68004.1|68041.9|68014.7|68021.4|67989.3|448
1647301200000|2022-03-14 23:40:00|68033.3|68003.7|68023|67996.3|68033.3|68005.3|68014.7|67984.6|643
1647301500000|2022-03-14 23:45:00|68022.9|67996.8|68009.4|67983|68031.8|68006.6|68006.4|67982.2|540
1647301800000|2022-03-14 23:50:00|68009|67983.7|68003.1|67975.2|68014.2|67989.7|67994.4|67968.3|634
1647302100000|2022-03-14 23:55:00|68001.5|67977|68004.3|67979.3|68006.6|67982.2|67988|67961.1|575
1647302400000|2022-03-15 00:00:00|68003.9|67979.8|67970.5|67943.5|68005|67980|67969.5|67943|627
1647302700000|2022-03-15 00:05:00|67970.6|67943.6|67967.6|67944.2|67978.1|67953.3|67956.5|67933.1|555
1647303000000|2022-03-15 00:10:00|67967.7|67944.3|67949|67922.2|67969|67944.3|67942.3|67915.2|561
1647303300000|2022-03-15 00:15:00|67947.8|67923|67932.8|67905.4|67949.6|67924.1|67930.8|67903.7|498
1647303600000|2022-03-15 00:20:00|67933|67905.6|67928.7|67905|67939.2|67916.3|67925|67896.1|523
1647303900000|2022-03-15 00:25:00|67928.6|67904.6|67945.2|67919.5|67945.8|67923.1|67925.2|67898.8|607
1647304200000|2022-03-15 00:30:00|67945.6|67917.5|67944.3|67921.6|67946.8|67924.8|67928.4|67902|780
1647304500000|2022-03-15 00:35:00|67945.9|67921.8|67929.9|67907.9|67953.9|67930.2|67925.5|67902.1|781
1647304800000|2022-03-15 00:40:00|67931|67907.8|67948.4|67927.2|67950|67929.5|67929.5|67906.1|778
1647305100000|2022-03-15 00:45:00|67948.2|67926.8|67966.3|67940.4|67967.1|67944.6|67945.8|67923.1|730
1647305400000|2022-03-15 00:50:00|67965.4|67941.9|67960.9|67938.3|67971.8|67948.4|67954.8|67930.2|781
1647305700000|2022-03-15 00:55:00|67960.8|67938.8|67956.3|67934.2|67967.5|67943.3|67940.7|67914.4|801
1647306000000|2022-03-15 01:00:00|67956.9|67934.8|67962.1|67938.7|67963.3|67939.6|67935.9|67910.2|930
1647306300000|2022-03-15 01:05:00|67961.6|67940.5|67959.6|67936.5|67965.9|67943.5|67946.5|67923.3|778
1647306600000|2022-03-15 01:10:00|67959.7|67935.9|67929.8|67902.3|67963.4|67941.3|67924.3|67900.6|755
1647306900000|2022-03-15 01:15:00|67929|67902.8|68011.8|67986|68012.6|67988.6|67923.8|67900.9|981
1647307200000|2022-03-15 01:20:00|68013.6|67987.3|67962.2|67940.4|68017.6|67994.5|67962.2|67937|904
1647307500000|2022-03-15 01:25:00|67962.5|67937|67979.4|67955|67990|67968.5|67959.5|67933.7|981
1647307800000|2022-03-15 01:30:00|67979.3|67955.1|68012.9|67992.3|68020.9|68000.3|67961.6|67938.4|983
1647308100000|2022-03-15 01:35:00|68012.2|67990.9|68026.7|68002.1|68037.7|68014.3|68006.6|67984.2|960
1647308400000|2022-03-15 01:40:00|68025.1|68003.8|67991.9|67965.6|68026.3|68004.2|67983.7|67958.3|900
1647308700000|2022-03-15 01:45:00|67992.2|67965.5|67985.1|67964|68010.9|67988.5|67984.9|67960.5|912
1647309000000|2022-03-15 01:50:00|67986.2|67964.3|67978.8|67955.4|67989.2|67966.9|67940.5|67912.2|1008
1647309300000|2022-03-15 01:55:00|67978.2|67955.9|67932.4|67907|67988.1|67965.2|67927.1|67901.3|1044
1647309600000|2022-03-15 02:00:00|67931.1|67907.3|67862.8|67840|67936.4|67915|67847.9|67824.3|1089
1647309900000|2022-03-15 02:05:00|67862.1|67840.1|67874.5|67851.2|67881.2|67855.8|67849.3|67824.2|1024
1647310200000|2022-03-15 02:10:00|67874.4|67851.3|67882.6|67860.2|67885.1|67862.9|67857|67834.3|1021
1647310500000|2022-03-15 02:15:00|67883.2|67859.2|67888.6|67865|67891.5|67868.6|67857.8|67831.4|928
1647310800000|2022-03-15 02:20:00|67888.5|67864.8|67897.7|67873.9|67911.5|67888.4|67882.8|67858.9|950
1647311100000|2022-03-15 02:25:00|67897.9|67873.3|67843.2|67816.7|67901.3|67879.6|67841.9|67816|992
1647311400000|2022-03-15 02:30:00|67843|67817.7|67840.2|67817.3|67855.8|67831.7|67831.6|67808.8|967
1647311700000|2022-03-15 02:35:00|67843.2|67822.7|67796.2|67773.8|67845|67822.7|67795|67770.7|1005
1647312000000|2022-03-15 02:40:00|67799|67777.6|67822.3|67800.8|67823|67802.4|67799|67776.2|941
1647312300000|2022-03-15 02:45:00|67822.2|67800.6|67801.8|67777.5|67824.5|67803.3|67796.3|67773.8|1027
1647312600000|2022-03-15 02:50:00|67801.7|67777.9|67818|67794.9|67818.9|67797.5|67791.3|67768.8|848
1647312900000|2022-03-15 02:55:00|67814.2|67793|67827.4|67803.5|67833.4|67811.4|67804.9|67781.2|905
1647313200000|2022-03-15 03:00:00|67827.3|67803.2|67820.7|67800.3|67835.2|67814.8|67817.9|67796.5|883
1647313500000|2022-03-15 03:05:00|67821|67801|67830.1|67808.7|67832|67809.1|67808.2|67786.6|805
1647313800000|2022-03-15 03:10:00|67830.5|67808.5|67820.1|67796|67841|67820.2|67815.1|67792.6|720
1647314100000|2022-03-15 03:15:00|67820.4|67795.5|67799.8|67776.1|67823.1|67800.6|67798.7|67775.4|870
1647314400000|2022-03-15 03:20:00|67800.2|67775.9|67779.5|67757.4|67803.6|67780.9|67770.4|67747.3|751
1647314700000|2022-03-15 03:25:00|67780.1|67757.3|67797.4|67777.4|67812.7|67789.5|67776|67753.8|772
1647315000000|2022-03-15 03:30:00|67798.5|67774.9|67805.2|67784.1|67814.3|67793.1|67796.4|67772.9|726
1647315300000|2022-03-15 03:35:00|67804.9|67784.9|67802.1|67782.1|67810.7|67789.9|67791.5|67767.5|827
1647315600000|2022-03-15 03:40:00|67803.9|67782|67791.8|67769.5|67810.5|67788.2|67790.5|67767.6|818
1647315900000|2022-03-15 03:45:00|67791.3|67771.3|67792.4|67767.8|67800.8|67778.3|67788.7|67765.6|797
1647316200000|2022-03-15 03:50:00|67791.2|67768.6|67797|67775|67809.6|67785.6|67783.7|67762.2|702
1647316500000|2022-03-15 03:55:00|67796.4|67775.4|67787.5|67767|67796.8|67775.9|67769.8|67749.1|742
1647316800000|2022-03-15 04:00:00|67787.2|67767.5|67797.5|67774.2|67804.8|67783.8|67786.5|67763.8|726
1647317100000|2022-03-15 04:05:00|67797.3|67774.5|67773|67748.4|67801.5|67780.3|67768.4|67745.2|740
1647317400000|2022-03-15 04:10:00|67772.8|67748.1|67774.8|67751|67788.3|67765.8|67765.7|67742.4|701
1647317700000|2022-03-15 04:15:00|67775.2|67752.4|67786.8|67762.7|67792.8|67770.8|67773.4|67750.3|661
1647318000000|2022-03-15 04:20:00|67787.2|67762.4|67791.8|67768.8|67799.1|67776.5|67784.2|67761.9|575
1647318300000|2022-03-15 04:25:00|67791.6|67768.3|67787.4|67764.5|67797|67774.8|67784.3|67762.9|640
1647318600000|2022-03-15 04:30:00|67787.2|67766.2|67782.9|67762.9|67788.9|67767.9|67776.1|67756.1|491
1647318900000|2022-03-15 04:35:00|67783.4|67763.4|67743.1|67723.1|67783.4|67763.4|67741.4|67721.4|562
1647319200000|2022-03-15 04:40:00|67743.5|67723.5|67754.3|67734.3|67756.6|67736.6|67741.9|67721.4|658
1647319500000|2022-03-15 04:45:00|67753.8|67733.8|67758.5|67738.5|67764.7|67744.1|67745.5|67725.5|458
1647319800000|2022-03-15 04:50:00|67758.3|67738.3|67748|67728|67765|67743.3|67746.7|67726.6|469
1647320100000|2022-03-15 04:55:00|67747.6|67727.6|67758.9|67738.9|67765|67745|67746.5|67725.9|619
1647320400000|2022-03-15 05:00:00|67759.7|67739.7|67748|67728|67770.4|67750.4|67747.5|67727.5|663
1647320700000|2022-03-15 05:05:00|67748.6|67728.6|67758.9|67738.9|67762.7|67742.7|67744.2|67724.2|552
1647321000000|2022-03-15 05:10:00|67759.1|67739.1|67764.9|67744.9|67775.2|67755.2|67758.8|67738.8|546
1647321300000|2022-03-15 05:15:00|67764.6|67744.6|67774|67754|67777.6|67757.6|67752.1|67731.2|716
1647321600000|2022-03-15 05:20:00|67774.5|67754.5|67770.7|67750.7|67782.3|67762.3|67764.1|67744.1|590
1647321900000|2022-03-15 05:25:00|67771.7|67751.7|67777.7|67757.7|67781.9|67761.9|67767.4|67747.4|576
1647322200000|2022-03-15 05:30:00|67778.1|67758.1|67766.4|67746.4|67780.2|67760.2|67763.7|67743.7|690
1647322500000|2022-03-15 05:35:00|67766.3|67746.3|67781.9|67761.9|67785.6|67765.6|67765.8|67745.8|581
1647322800000|2022-03-15 05:40:00|67781.7|67761.7|67778.8|67758.8|67781.9|67761.9|67763.7|67743.7|605
1647323100000|2022-03-15 05:45:00|67778.9|67758.9|67767.7|67747.7|67784.7|67764.7|67766.5|67746.5|661
1647323400000|2022-03-15 05:50:00|67768.2|67748.2|67759.9|67739.9|67776.3|67756.3|67758.4|67738.4|647
1647323700000|2022-03-15 05:55:00|67759.3|67739.3|67754.6|67734.6|67773.3|67753.3|67751.2|67731.2|758
1647324000000|2022-03-15 06:00:00|67754.2|67734.2|67769.2|67749.2|67775.1|67755.1|67743.3|67723.3|778
1647324300000|2022-03-15 06:05:00|67769.4|67749.4|67792.9|67772.9|67802.8|67781.6|67768.9|67748.9|807
1647324600000|2022-03-15 06:10:00|67792.6|67772.6|67768.7|67748.7|67792.7|67772.7|67768.7|67748.7|677
1647324900000|2022-03-15 06:15:00|67767.6|67747.6|67781.5|67761.5|67783.9|67763.9|67760.4|67740.4|589
1647325200000|2022-03-15 06:20:00|67781.4|67761.4|67753.3|67733.3|67782.1|67762.1|67747.5|67727.5|754
1647325500000|2022-03-15 06:25:00|67753|67733|67764.5|67744.5|67774.4|67754.4|67752.8|67732.8|591
1647325800000|2022-03-15 06:30:00|67764|67744|67776|67756|67782.2|67762.2|67763.5|67743.5|720
1647326100000|2022-03-15 06:35:00|67776.4|67756.4|67780.4|67760.4|67793.8|67776.3|67763.8|67743.8|781
1647326400000|2022-03-15 06:40:00|67780.3|67760.3|67798.1|67778.1|67798.7|67780.2|67760.4|67743.9|654
1647326700000|2022-03-15 06:45:00|67798.3|67778.3|67811.4|67791.4|67818.2|67798.2|67793.8|67773.8|692
1647327000000|2022-03-15 06:50:00|67811.2|67791.2|67818.6|67798.6|67825.6|67805.6|67806|67787.5|785
1647327300000|2022-03-15 06:55:00|67818.8|67798.8|67826.7|67806.7|67831.5|67812.8|67813.2|67793.2|672
1647327600000|2022-03-15 07:00:00|67824.5|67804.5|67813.6|67798.6|67831.8|67814.5|67802.4|67785.4|843
1647327900000|2022-03-15 07:05:00|67815.6|67800.6|67785.9|67765.9|67835.2|67818.5|67770.4|67751.4|999
1647328200000|2022-03-15 07:10:00|67786|67766|67813.7|67798.7|67855.1|67835.1|67769.7|67752.9|1053
1647328500000|2022-03-15 07:15:00|67812.7|67797.7|67799.2|67779.2|67812.7|67797.7|67775.4|67757.6|950
1647328800000|2022-03-15 07:20:00|67789.9|67774.9|67627.4|67607.4|67789.9|67774.9|67526.1|67508.6|1081
1647329100000|2022-03-15 07:25:00|67626.7|67606.7|67651.8|67631.8|67687.9|67669.2|67604.6|67584.6|1099
1647329400000|2022-03-15 07:30:00|67653.2|67633.2|67689.2|67674.2|67700.4|67682.5|67649.5|67632.3|1045
1647329700000|2022-03-15 07:35:00|67689|67674|67632.3|67612.3|67706.6|67690|67610.6|67594.7|978
1647330000000|2022-03-15 07:40:00|67628.8|67613.8|67587.4|67567.4|67654.4|67634.4|67584.7|67566.7|948
1647330300000|2022-03-15 07:45:00|67587.3|67567.3|67593.8|67573.8|67632.9|67612.9|67567.9|67547.9|969
1647330600000|2022-03-15 07:50:00|67591.9|67576.9|67609.2|67594.2|67612.3|67595.4|67556|67539.2|992
1647330900000|2022-03-15 07:55:00|67611.4|67591.4|67623.7|67603.7|67639.4|67622|67590.2|67573.3|984
1647331200000|2022-03-15 08:00:00|67623.9|67603.9|67639.6|67619.6|67663.3|67643.6|67622.8|67603.9|1043
1647331500000|2022-03-15 08:05:00|67634.5|67619.5|67606.5|67591.5|67655.4|67638|67587|67567.6|996
1647331800000|2022-03-15 08:10:00|67607.1|67592.1|67569|67549|67616.9|67598.9|67535.3|67517.2|1050
1647332100000|2022-03-15 08:15:00|67568.8|67548.8|67588.1|67573.1|67602.9|67585.4|67555|67540|999
1647332400000|2022-03-15 08:20:00|67588.2|67573.2|67608.8|67588.8|67619.4|67599.4|67570.2|67554.3|1041
1647332700000|2022-03-15 08:25:00|67608.9|67588.9|67694.5|67674.5|67708.1|67690.4|67607.4|67587.4|1084
1647333000000|2022-03-15 08:30:00|67692.5|67677.5|67679.1|67664.1|67703.5|67688.4|67661.1|67642.2|986
1647333300000|2022-03-15 08:35:00|67679|67664|67707.1|67692.1|67716.1|67696.1|67679|67661.4|965
1647333600000|2022-03-15 08:40:00|67708.4|67693.4|67680|67665|67733.2|67715.2|67671.6|67654.8|955
1647333900000|2022-03-15 08:45:00|67680.3|67665.3|67663.6|67648.6|67697.5|67680.2|67659.5|67643.3|910
1647334200000|2022-03-15 08:50:00|67662.8|67647.8|67626.5|67606.5|67675.1|67660.1|67614.4|67597.7|845
1647334500000|2022-03-15 08:55:00|67626.6|67606.6|67629.8|67614.8|67655.6|67636|67622.3|67604.7|861
1647334800000|2022-03-15 09:00:00|67630.3|67615.3|67663.1|67648.1|67665.6|67649.3|67628.5|67613.5|843
1647335100000|2022-03-15 09:05:00|67663.2|67648.2|67680|67665|67690.3|67673.8|67647.1|67632.1|924
1647335400000|2022-03-15 09:10:00|67677.3|67662.3|67659.3|67644.3|67697.5|67681.9|67649|67634|800
1647335700000|2022-03-15 09:15:00|67659.5|67644.5|67654.8|67639.8|67674.7|67659.7|67651.9|67635.2|823
1647336000000|2022-03-15 09:20:00|67655|67640|67666.1|67651.1|67688|67670.2|67651.8|67636.8|826
1647336300000|2022-03-15 09:25:00|67665.6|67650.6|67693|67678|67695.2|67679.6|67664.9|67649.6|814
1647336600000|2022-03-15 09:30:00|67692.6|67677.6|67673.5|67658.5|67707.5|67690.2|67667.8|67652.8|770
1647336900000|2022-03-15 09:35:00|67672.1|67657.1|67649.9|67634.9|67675.7|67660.7|67644.2|67629.2|764
1647337200000|2022-03-15 09:40:00|67650.1|67635.1|67664.4|67649.4|67668.7|67653.7|67631.5|67616.5|832
1647337500000|2022-03-15 09:45:00|67663.5|67648.5|67638.3|67623.3|67666.2|67651.2|67624|67607.4|917
1647337800000|2022-03-15 09:50:00|67638.4|67623.4|67622.7|67607.7|67653.3|67638.3|67608.6|67593.6|922
1647338100000|2022-03-15 09:55:00|67622.3|67607.3|67619.4|67599.4|67627.9|67611.2|67603.2|67588.2|894
1647338400000|2022-03-15 10:00:00|67619.7|67599.7|67664.8|67649.8|67679.3|67659.3|67619.6|67599.6|955
1647338700000|2022-03-15 10:05:00|67664|67649|67646.5|67626.5|67672.3|67653.5|67634.5|67614.5|845
1647339000000|2022-03-15 10:10:00|67645.9|67625.9|67681.4|67661.4|67681.9|67663.8|67640.7|67623.5|850
1647339300000|2022-03-15 10:15:00|67677.4|67657.4|67675.8|67655.8|67688.9|67671.6|67669|67649|786
1647339600000|2022-03-15 10:20:00|67676|67656|67681.2|67661.2|67689|67670|67665.7|67645.7|833
1647339900000|2022-03-15 10:25:00|67681|67661|67683.9|67663.9|67684.5|67668.9|67656.5|67638|795
1647340200000|2022-03-15 10:30:00|67681.4|67666.4|67696.3|67681.3|67704.2|67684.6|67667.4|67649.3|862
1647340500000|2022-03-15 10:35:00|67697.2|67682.2|67669.5|67654.5|67698.2|67683.2|67659.5|67644.5|816
1647340800000|2022-03-15 10:40:00|67669.7|67654.7|67682.6|67662.6|67695.6|67677.5|67662.1|67644.5|782
1647341100000|2022-03-15 10:45:00|67682.8|67662.8|67671.9|67651.9|67686.3|67670|67665.5|67648.4|785
1647341400000|2022-03-15 10:50:00|67671.7|67651.7|67688.6|67668.6|67692|67675|67668|67651.1|763
1647341700000|2022-03-15 10:55:00|67686.7|67671.7|67688.3|67673.3|67695.5|67678.1|67672.3|67655.7|842
1647342000000|2022-03-15 11:00:00|67687.2|67672.2|67689.7|67669.7|67701.6|67685.4|67678.3|67661.6|783
1647342300000|2022-03-15 11:05:00|67689.4|67669.4|67703.8|67683.8|67710.9|67693.3|67675.7|67657.2|823
1647342600000|2022-03-15 11:10:00|67703.5|67683.5|67720.2|67700.2|67722.3|67706.5|67700.6|67682.1|789
1647342900000|2022-03-15 11:15:00|67720.1|67700.1|67728.4|67713.4|67738.6|67721.3|67712|67696|849
1647343200000|2022-03-15 11:20:00|67728.2|67713.2|67731.1|67716.1|67752.3|67735.1|67721.8|67705.4|875
1647343500000|2022-03-15 11:25:00|67729.7|67714.7|67764.7|67749.7|67788.2|67770.5|67728.5|67713.3|944
1647343800000|2022-03-15 11:30:00|67764.8|67749.8|67736.4|67721.4|67774.9|67759.3|67730.3|67715.3|849
1647344100000|2022-03-15 11:35:00|67736.9|67721.9|67760.7|67740.7|67760.7|67743.1|67735.7|67718.3|852
1647344400000|2022-03-15 11:40:00|67760.4|67740.4|67763.9|67748.9|67778.5|67760.5|67757.4|67739.2|808
1647344700000|2022-03-15 11:45:00|67763.8|67748.8|67776.4|67761.4|67795.4|67778.6|67761.5|67746.5|847
1647345000000|2022-03-15 11:50:00|67776.5|67761.5|67728.1|67708.1|67777|67762|67724.3|67707.1|814
1647345300000|2022-03-15 11:55:00|67726.7|67711.7|67757.6|67742.6|67762.4|67747.4|67724.5|67705.5|825
1647345600000|2022-03-15 12:00:00|67756.5|67741.5|67693.8|67678.8|67756.5|67741.5|67690.9|67674.8|875
1647345900000|2022-03-15 12:05:00|67694.1|67679.1|67691.2|67676.2|67714|67699|67679.6|67664.6|879
1647346200000|2022-03-15 12:10:00|67692|67677|67693.6|67678.6|67706.1|67691.1|67680|67665|882
1647346500000|2022-03-15 12:15:00|67693.8|67678.8|67697.9|67682.9|67704.9|67689.8|67679|67661.7|933
1647346800000|2022-03-15 12:20:00|67699.5|67684.5|67680.9|67660.9|67702.4|67687.4|67673.6|67658.6|894
1647347100000|2022-03-15 12:25:00|67682.2|67662.2|67698.8|67678.8|67704.9|67687.1|67675.3|67656.5|898
1647347400000|2022-03-15 12:30:00|67701.7|67681.7|67696.9|67676.9|67709.2|67691.3|67667.5|67650.6|1032
1647347700000|2022-03-15 12:35:00|67696.8|67676.8|67701.7|67686.7|67722.2|67705.4|67686.7|67671.7|996
1647348000000|2022-03-15 12:40:00|67702|67687|67712.1|67692.1|67728|67710.6|67688.4|67673.4|948
1647348300000|2022-03-15 12:45:00|67709.5|67694.5|67665.6|67650.6|67724.9|67709.9|67654.3|67638.9|965
1647348600000|2022-03-15 12:50:00|67665.4|67650.4|67672.9|67657.9|67676.3|67658.6|67629.8|67611.6|975
1647348900000|2022-03-15 12:55:00|67673.2|67658.2|67714|67699|67714.5|67699.5|67642.8|67625.5|1021
1647349200000|2022-03-15 13:00:00|67713.8|67698.8|67742.6|67727.6|67748.5|67732|67712.8|67697.8|953
1647349500000|2022-03-15 13:05:00|67742.9|67727.9|67693.6|67678.6|67742.9|67727.9|67689.7|67674.7|903
1647349800000|2022-03-15 13:10:00|67693.9|67678.9|67708.6|67693.6|67726.6|67709.4|67685.4|67670.4|964
1647350100000|2022-03-15 13:15:00|67708.2|67693.2|67742|67727|67753.7|67738.5|67706.8|67691.8|947
1647350400000|2022-03-15 13:20:00|67739.5|67724.5|67747.1|67732.1|67753.6|67738|67726.6|67711.6|928
1647350700000|2022-03-15 13:25:00|67747.4|67732.4|67748.2|67733.2|67758.4|67743.4|67736.3|67721.3|991
1647351000000|2022-03-15 13:30:00|67749.3|67734.3|67775.6|67760.6|67790.4|67775.4|67747|67732|998
1647351300000|2022-03-15 13:35:00|67775.5|67760.5|67735.5|67715.5|67776.4|67761.4|67716.7|67696.7|988
1647351600000|2022-03-15 13:40:00|67734.9|67714.9|67780.1|67760.1|67815.3|67795.3|67715.1|67696.1|1032
1647351900000|2022-03-15 13:45:00|67780.3|67760.3|67740.1|67725.1|67782.5|67762.5|67719.8|67703.7|1026
1647352200000|2022-03-15 13:50:00|67739.9|67724.9|67703.7|67683.7|67741|67726|67695.7|67678.2|1002
1647352500000|2022-03-15 13:55:00|67704.2|67684.2|67666.7|67651.7|67705.3|67687.4|67650.3|67633.7|979
1647352800000|2022-03-15 14:00:00|67667|67652|67667.4|67652.4|67669.6|67654.6|67652.1|67637.1|941
1647353100000|2022-03-15 14:05:00|67665.5|67650.5|67661.6|67646.6|67699.2|67682.3|67653.4|67638.4|957
1647353400000|2022-03-15 14:10:00|67661.8|67646.8|67693.6|67673.6|67693.7|67676.2|67660.1|67645.1|853
1647353700000|2022-03-15 14:15:00|67691.1|67676.1|67692.7|67677.7|67713.3|67698.3|67676.8|67661.8|991
1647354000000|2022-03-15 14:20:00|67692.8|67677.8|67723.3|67703.3|67729.3|67710.8|67688.6|67673.6|907
1647354300000|2022-03-15 14:25:00|67723.5|67703.5|67736.1|67721.1|67743.1|67728.1|67718|67700.9|894
1647354600000|2022-03-15 14:30:00|67736.4|67721.4|67774.5|67759.5|67789.7|67770.2|67728.8|67713.8|947
1647354900000|2022-03-15 14:35:00|67773|67758|67756.1|67741.1|67773|67758|67739.6|67724.6|894
1647355200000|2022-03-15 14:40:00|67756.2|67741.2|67722.3|67707.3|67772|67754.7|67720.2|67705.2|859
1647355500000|2022-03-15 14:45:00|67722.5|67707.5|67746|67731|67755.8|67740.8|67715.6|67700.6|893
1647355800000|2022-03-15 14:50:00|67746.2|67731.2|67733.5|67713.5|67748.4|67731.2|67716.7|67696.7|843
1647356100000|2022-03-15 14:55:00|67733.7|67713.7|67753.1|67738.1|67753.3|67738.3|67720|67703.6|807
1647356400000|2022-03-15 15:00:00|67752.4|67737.4|67741.1|67721.1|67759.7|67742.8|67732.8|67717.5|782
1647356700000|2022-03-15 15:05:00|67741|67721|67771.8|67756.8|67784.3|67766.6|67728.6|67711.4|868
1647357000000|2022-03-15 15:10:00|67771.6|67756.6|67798.8|67783.8|67808.3|67793.3|67764|67749|835
1647357300000|2022-03-15 15:15:00|67797.9|67782.9|67845.7|67825.7|67853.6|67833.6|67790.4|67775.4|897
1647357600000|2022-03-15 15:20:00|67845.5|67825.5|67817.2|67802.2|67856|67838|67813.3|67796.6|941
1647357900000|2022-03-15 15:25:00|67817.3|67802.3|67814.9|67799.9|67834.8|67819.8|67806.5|67791.5|872
1647358200000|2022-03-15 15:30:00|67814.3|67799.3|67834.7|67819.7|67873.6|67854.7|67810.1|67795.1|950
1647358500000|2022-03-15 15:35:00|67839.8|67819.8|67842.9|67827.9|67875.6|67857.2|67832.8|67816.9|934
1647358800000|2022-03-15 15:40:00|67843.3|67828.3|67812.7|67797.7|67852.7|67837.7|67808.8|67793.8|825
1647359100000|2022-03-15 15:45:00|67812.6|67797.6|67790.4|67775.4|67819.5|67804.5|67778.1|67762.1|901
1647359400000|2022-03-15 15:50:00|67790.2|67775.2|67810.3|67790.3|67861.9|67841.9|67735.9|67718|1008
1647359700000|2022-03-15 15:55:00|67817.7|67797.7|67815.2|67800.2|67857.6|67837.6|67775.3|67756.4|1153
1647360000000|2022-03-15 16:00:00|67815.7|67800.7|67854|67834|67855.5|67835.5|67798.6|67778.6|1055
1647360300000|2022-03-15 16:05:00|67853.9|67833.9|67862.8|67842.8|67865.8|67847.3|67843.2|67823.2|963
1647360600000|2022-03-15 16:10:00|67862.4|67842.4|67990.6|67975.6|68001.2|67983.3|67858.5|67838.5|1079
1647360900000|2022-03-15 16:15:00|67991.4|67976.4|67978.6|67958.6|68018.5|68000.8|67962.7|67945.7|1071
1647361200000|2022-03-15 16:20:00|67978.8|67958.8|67954.6|67934.6|67980.8|67960.8|67935.8|67915.8|988
1647361500000|2022-03-15 16:25:00|67954.2|67934.2|67915.9|67900.9|67954.4|67934.9|67913|67893.9|971
1647361800000|2022-03-15 16:30:00|67914.6|67899.6|67906.7|67886.7|67919.5|67903|67880.3|67864.9|970
1647362100000|2022-03-15 16:35:00|67906.9|67886.9|67889|67869|67928.6|67908.6|67884.7|67865.9|881
1647362400000|2022-03-15 16:40:00|67888.4|67868.4|67926.3|67906.3|67927.6|67910.1|67888.1|67868.1|924
1647362700000|2022-03-15 16:45:00|67926.4|67906.4|67955.4|67935.4|67975|67956.8|67904.8|67887|935
1647363000000|2022-03-15 16:50:00|67955.9|67935.9|67994.4|67979.4|68022.4|68004.8|67952.5|67935.9|982
1647363300000|2022-03-15 16:55:00|67994.9|67979.9|67937.1|67922.1|68004.3|67989.3|67930.8|67913.9|975
1647363600000|2022-03-15 17:00:00|67936.4|67921.4|67950.8|67935.8|67959.6|67942.6|67922.5|67904.8|917
1647363900000|2022-03-15 17:05:00|67950.7|67935.7|67944.2|67929.2|67974.2|67957|67943.6|67928.2|829
1647364200000|2022-03-15 17:10:00|67944.3|67929.3|67956.7|67936.7|67962.3|67944.5|67926.6|67909.6|842
1647364500000|2022-03-15 17:15:00|67956.3|67936.3|67950.7|67930.7|67975.6|67960.3|67948.1|67930.4|827
1647364800000|2022-03-15 17:20:00|67950.9|67930.9|67949.4|67929.4|67956.5|67939.2|67936.3|67920|701
1647365100000|2022-03-15 17:25:00|67949.2|67929.2|67937|67917|67964.9|67947.6|67930.5|67912.9|794
1647365400000|2022-03-15 17:30:00|67936.4|67916.4|68001|67981|68002.6|67982.6|67935.6|67915.6|810
1647365700000|2022-03-15 17:35:00|68000.8|67980.8|68009.8|67994.8|68016.8|67999.5|67982.4|67962.6|778
1647366000000|2022-03-15 17:40:00|68010.1|67995.1|68014.4|67994.4|68030|68012.5|67995|67978.6|827
1647366300000|2022-03-15 17:45:00|68014.3|67994.3|68012.3|67992.3|68024.1|68007.1|68003.8|67986|747
1647366600000|2022-03-15 17:50:00|68012.1|67992.1|68011.1|67991.1|68025.4|68007.6|68005|67988|684
1647366900000|2022-03-15 17:55:00|68010.9|67990.9|68018.5|68003.5|68027.8|68011.3|68005.6|67990|641
1647367200000|2022-03-15 18:00:00|68017.8|68002.8|68004.7|67989.7|68030.2|68013.3|67996.9|67979.9|801
1647367500000|2022-03-15 18:05:00|68004.5|67989.5|68009|67994|68018.5|67999.5|67990.8|67974.2|713
1647367800000|2022-03-15 18:10:00|68009.2|67994.2|68027.5|68007.5|68030|68012.2|68003.8|67986.5|620
1647368100000|2022-03-15 18:15:00|68027.9|68007.9|68037.1|68017.1|68038.7|68021|68015.5|67997.9|672
1647368400000|2022-03-15 18:20:00|68037|68017|68060.8|68045.8|68085.9|68068.4|68034.8|68014.8|883
1647368700000|2022-03-15 18:25:00|68060.9|68045.9|68069.6|68049.6|68078.5|68063.1|68046.6|68027.5|849
1647369000000|2022-03-15 18:30:00|68068.3|68048.3|68069.1|68049.1|68100.1|68082.6|68066.2|68048.3|808
1647369300000|2022-03-15 18:35:00|68066.4|68051.4|68067.1|68047.1|68079.2|68064.1|68045.1|68027.9|751
1647369600000|2022-03-15 18:40:00|68066.8|68046.8|68040.5|68025.5|68066.8|68048.7|68035.7|68018.3|767
1647369900000|2022-03-15 18:45:00|68039.3|68024.3|68037.3|68017.3|68047.4|68030.8|68023|68005.8|743
1647370200000|2022-03-15 18:50:00|68034.8|68014.8|68017.1|67997.1|68036|68021|67995.7|67977.4|780
1647370500000|2022-03-15 18:55:00|68016|67996|68009.7|67989.7|68040|68025|68004.7|67987|737
1647370800000|2022-03-15 19:00:00|68009.4|67989.4|68014.4|67994.4|68015|67997.1|67997.6|67979.5|684
1647371100000|2022-03-15 19:05:00|68013.6|67993.6|67994.6|67974.6|68013.9|67994.3|67983.9|67966.3|648
1647371400000|2022-03-15 19:10:00|67989.6|67974.7|68002.2|67982.2|68008.3|67990.8|67987.3|67972.3|692
1647371700000|2022-03-15 19:15:00|68001.9|67981.9|67975.1|67955.1|68002.6|67984.1|67956.5|67936.5|744
1647372000000|2022-03-15 19:20:00|67974.7|67954.7|67968.8|67948.8|67977.2|67959|67963.6|67943.6|594
1647372300000|2022-03-15 19:25:00|67968.5|67948.5|67959.9|67939.9|67975.4|67955.8|67952.2|67934.8|579
1647372600000|2022-03-15 19:30:00|67960.2|67940.2|67952.2|67932.2|67960.2|67940.9|67939.3|67922.3|653
1647372900000|2022-03-15 19:35:00|67953|67933|67953.7|67933.7|67956.7|67938.3|67939.8|67923.5|634
1647373200000|2022-03-15 19:40:00|67950.6|67935.6|67964|67944|67970.8|67952.6|67946.5|67927.9|659
1647373500000|2022-03-15 19:45:00|67964.1|67944.1|67953.9|67933.9|67971.2|67953.6|67950.7|67932.1|682
1647373800000|2022-03-15 19:50:00|67952.5|67937.5|67951|67936|67955.7|67939.2|67935.9|67918.1|622
1647374100000|2022-03-15 19:55:00|67951.1|67936.1|67933|67913|67970|67950|67926.7|67909.8|770
1647374400000|2022-03-15 20:00:00|67933.2|67913.2|67926.8|67906.8|67935.2|67916.8|67921.9|67904.1|571
1647374700000|2022-03-15 20:05:00|67925.7|67905.7|67942|67922|67943|67923|67924.5|67905.7|310
1647375000000|2022-03-15 20:10:00|67941.9|67921.9|67965|67945|67965|67945|67940.3|67920.3|341
1647375300000|2022-03-15 20:15:00|67964.6|67944.6|67975.9|67955.9|67976.6|67956.6|67963.8|67943.8|307
1647375600000|2022-03-15 20:20:00|67975.3|67955.3|67973.4|67953.4|67977.1|67957.1|67965.6|67945.6|256
1647375900000|2022-03-15 20:25:00|67973.7|67953.7|67983.9|67963.9|67988.6|67970.3|67971.2|67951.2|293
1647376200000|2022-03-15 20:30:00|67983.7|67963.7|67991.2|67971.2|67991.7|67971.7|67982.3|67962.3|270
1647376500000|2022-03-15 20:35:00|67991.4|67971.4|67999.6|67979.6|68000.8|67980.8|67990.8|67970.8|335
1647376800000|2022-03-15 20:40:00|67999.7|67979.7|67977|67957|68000.6|67980.6|67975.8|67955.8|465
1647377100000|2022-03-15 20:45:00|67977.4|67957.4|67969.8|67949.8|67978.1|67958.1|67968.9|67948.9|281
1647377400000|2022-03-15 20:50:00|67969.9|67949.9|67971.4|67951.4|67971.7|67951.7|67963.4|67943.4|243
1647377700000|2022-03-15 20:55:00|67971.8|67951.8|67927.1|67885|67974.1|67954.1|67926|67849.4|623
1647378000000|2022-03-15 21:00:00|67927.2|67884.3|67939.1|67901.3|67943.6|67908.4|67927.2|67877.2|131
1647378300000|2022-03-15 21:05:00|67938.7|67901.5|67936|67903.8|67979.2|67918.8|67936|67895.1|297
1647378600000|2022-03-15 21:10:00|67937.7|67902.8|67935.2|67904.6|67957.4|67904.6|67935.2|67875.1|67
1647378900000|2022-03-15 21:15:00|67942.9|67900.6|67938.3|67903.4|67964.4|67904.6|67934.6|67875.1|44
1647379200000|2022-03-15 21:20:00|67937.6|67904.1|67941.3|67900.9|67960.4|67905.6|67934.6|67886.9|81
1647379500000|2022-03-15 21:25:00|67936.5|67903.4|67938.9|67908.9|67961.4|67909.2|67934.6|67876.1|82
1647379800000|2022-03-15 21:30:00|67938.3|67908.3|67977|67913.8|67981.1|67914.7|67938.3|67895.6|156
1647380100000|2022-03-15 21:35:00|67976.8|67913.6|67976.1|67916.4|67981.8|67931.3|67948.8|67905.8|194
1647380400000|2022-03-15 21:40:00|67965.3|67919.8|67970.1|67926.6|67985.3|67941|67955|67903.3|135
1647380700000|2022-03-15 21:45:00|67964|67934.9|67970.1|67907.2|67992.4|67937.5|67957.7|67893.4|378
1647381000000|2022-03-15 21:50:00|67970.8|67906.6|67973.3|67908.7|67982.8|67929.6|67951.3|67895.7|286
1647381300000|2022-03-15 21:55:00|67968.5|67914.4|67970.4|67921|67983.3|67935.7|67955.7|67900.9|175
1647381600000|2022-03-15 22:00:00|67972.1|67918.3|67951.5|67911.2|67973.4|67932.2|67932.1|67888.2|348
1647381900000|2022-03-15 22:05:00|67949|67912.7|67947.5|67914.2|67958.9|67923.2|67938.7|67903.1|214
1647382200000|2022-03-15 22:10:00|67943.3|67920.5|67949.9|67905.8|67953.8|67921|67933.8|67904.9|188
1647382500000|2022-03-15 22:15:00|67947.8|67908.2|67932.2|67888.6|67947.8|67910|67923.2|67875.9|298
1647382800000|2022-03-15 22:20:00|67933.6|67887.8|67908.5|67880.4|67934.1|67891.9|67902.5|67869|332
1647383100000|2022-03-15 22:25:00|67906.5|67882.2|67894.2|67868.2|67918|67882.4|67872.6|67844.5|542
1647383400000|2022-03-15 22:30:00|67896.8|67865.2|67897.5|67877.5|67906.5|67883.9|67887.5|67858.4|364
1647383700000|2022-03-15 22:35:00|67897.4|67877.4|67924.8|67899.8|67932.7|67906.6|67897.4|67873.4|385
1647384000000|2022-03-15 22:40:00|67921.8|67901.8|67881.9|67861.9|67929.2|67906|67881.9|67860.2|346
1647384300000|2022-03-15 22:45:00|67882.2|67862.1|67882.9|67862.9|67900.6|67875|67871.4|67848.2|434
1647384600000|2022-03-15 22:50:00|67884|67863.4|67875.2|67855.2|67890.6|67867.1|67872.7|67847.1|384
1647384900000|2022-03-15 22:55:00|67874.2|67851|67856.8|67836.8|67876.6|67853.8|67855.5|67834.6|416
1647385200000|2022-03-15 23:00:00|67855.8|67835.8|67860.4|67840.4|67876.4|67856.4|67852.6|67831.7|330
1647385500000|2022-03-15 23:05:00|67860.5|67840.5|67866.7|67846.7|67869.8|67849.8|67853.6|67831.7|309
1647385800000|2022-03-15 23:10:00|67866.4|67846.4|67886.9|67866.9|67887.9|67866.9|67865|67845|236
1647386100000|2022-03-15 23:15:00|67889.2|67864.7|67888.4|67868.4|67889.8|67869.8|67881.7|67861.7|330
1647386400000|2022-03-15 23:20:00|67888.3|67868.3|67889.6|67869.6|67891.9|67871.9|67865.6|67845.6|358
1647386700000|2022-03-15 23:25:00|67889.2|67869.2|67890.7|67870.7|67894.8|67874.8|67879.8|67859.8|272
1647387000000|2022-03-15 23:30:00|67890.8|67870.8|67891.1|67871.1|67901.3|67881.3|67886.9|67866.9|347
1647387300000|2022-03-15 23:35:00|67891.9|67871.9|67841.3|67821.3|67894.1|67874.1|67825.9|67805.9|563
1647387600000|2022-03-15 23:40:00|67844|67824|67809.6|67789.6|67853|67834.8|67799|67779|674
1647387900000|2022-03-15 23:45:00|67809.1|67789.1|67833.9|67813.9|67837.1|67817.1|67798.9|67778.9|572
1647388200000|2022-03-15 23:50:00|67833.8|67813.8|67842.5|67822.5|67853.5|67833.5|67827.4|67807.4|500
1647388500000|2022-03-15 23:55:00|67842.7|67822.7|67844.3|67824.3|67846.7|67826.7|67823.2|67803.2|461
1647388800000|2022-03-16 00:00:00|67844.2|67824.2|67844.9|67824.9|67855.2|67835.2|67819.6|67799.6|616
1647389100000|2022-03-16 00:05:00|67844.3|67824.3|67828.8|67808.8|67844.3|67824.3|67820.3|67800.3|589
1647389400000|2022-03-16 00:10:00|67828.5|67808.5|67844.9|67824.9|67845.9|67825.9|67811|67791|576
1647389700000|2022-03-16 00:15:00|67844.7|67824.7|67846.6|67826.6|67867.5|67847.5|67840.3|67820.3|699
1647390000000|2022-03-16 00:20:00|67846.5|67826.5|67845.6|67825.6|67864.1|67844.1|67842.3|67822.3|599
1647390300000|2022-03-16 00:25:00|67844.6|67824.6|67848.8|67828.8|67858.3|67838.3|67828.4|67810.8|602
1647390600000|2022-03-16 00:30:00|67849.1|67829.1|67848.6|67828.6|67860.8|67840.8|67839.3|67820.8|587
1647390900000|2022-03-16 00:35:00|67848.5|67828.5|67837.5|67817.5|67848.5|67828.5|67823.9|67803.9|550
1647391200000|2022-03-16 00:40:00|67837.7|67817.7|67867.8|67847.8|67876.1|67856.1|67836.9|67816.9|609
1647391500000|2022-03-16 00:45:00|67867.9|67847.9|67880.5|67860.5|67884.1|67864.1|67863.4|67843.4|519
1647391800000|2022-03-16 00:50:00|67880.4|67860.4|67902.5|67882.5|67911.1|67891.1|67879.8|67859.8|696
1647392100000|2022-03-16 00:55:00|67901.8|67881.8|67905.6|67885.6|67916.1|67896.2|67892.6|67875|744
1647392400000|2022-03-16 01:00:00|67905.4|67885.4|67892.5|67872.5|67913.1|67893.1|67892|67872|764
1647392700000|2022-03-16 01:05:00|67892.9|67872.9|67884.5|67864.5|67892.9|67873|67865.9|67846.8|853
1647393000000|2022-03-16 01:10:00|67885.3|67865.3|67885.9|67865.9|67896.4|67878.5|67881.2|67862.9|678
1647393300000|2022-03-16 01:15:00|67886|67866|67863.3|67843.3|67891.5|67873.6|67854.7|67834.8|916
1647393600000|2022-03-16 01:20:00|67862.6|67842.6|67867.4|67847.4|67888.4|67868.4|67860.8|67842.6|807
1647393900000|2022-03-16 01:25:00|67867.8|67847.8|67890.7|67870.7|67892.4|67873.5|67867.1|67847.1|678
1647394200000|2022-03-16 01:30:00|67890.4|67870.4|67884|67869|67891.9|67873.6|67872|67852|838
1647394500000|2022-03-16 01:35:00|67889.3|67869.3|67889.6|67869.6|67891.7|67876.7|67872.8|67854.2|824
1647394800000|2022-03-16 01:40:00|67889.7|67869.7|67875.3|67855.3|67890.4|67872.4|67870.2|67850.2|733
1647395100000|2022-03-16 01:45:00|67875.7|67855.7|67859|67839|67881.8|67864.4|67858.4|67838.4|612
1647395400000|2022-03-16 01:50:00|67859.1|67839.1|67838.8|67818.8|67859.1|67839.9|67826.3|67806.3|833
1647395700000|2022-03-16 01:55:00|67838.7|67818.7|67843.4|67823.4|67846.5|67826.5|67837.9|67817.9|666
1647396000000|2022-03-16 02:00:00|67843.5|67823.5|67834.4|67814.4|67853|67835.6|67833.2|67814.3|737
1647396300000|2022-03-16 02:05:00|67834.6|67814.6|67825.1|67805.1|67835.5|67815.5|67817.5|67799.4|701
1647396600000|2022-03-16 02:10:00|67825.2|67805.2|67826.2|67806.2|67835.1|67815.1|67818|67798|794
1647396900000|2022-03-16 02:15:00|67826.3|67806.3|67810.4|67790.4|67828.3|67811|67806|67787.6|605
1647397200000|2022-03-16 02:20:00|67808.3|67793.3|67808.1|67788.1|67819.4|67801.8|67799.3|67781.5|628
1647397500000|2022-03-16 02:25:00|67808.4|67788.4|67796.3|67781.3|67813.4|67793.4|67795.1|67775.1|594
1647397800000|2022-03-16 02:30:00|67795.6|67780.6|67795.1|67775.1|67806.3|67786.4|67787.3|67767.3|601
1647398100000|2022-03-16 02:35:00|67795.3|67775.3|67795.2|67775.2|67806.9|67789|67785|67765|619
1647398400000|2022-03-16 02:40:00|67795|67775|67782.5|67762.5|67808.3|67790.6|67778.6|67758.8|672
1647398700000|2022-03-16 02:45:00|67782.7|67762.7|67794.5|67774.5|67802.6|67784.6|67780.1|67762|618
1647399000000|2022-03-16 02:50:00|67794.6|67774.6|67811.5|67791.5|67817.6|67797.6|67792.6|67773.2|555
1647399300000|2022-03-16 02:55:00|67811|67791|67816.2|67796.2|67827.6|67807.6|67809.7|67790.7|606
1647399600000|2022-03-16 03:00:00|67816.4|67796.4|67813.9|67793.9|67826.1|67808.4|67810.5|67790.9|612
1647399900000|2022-03-16 03:05:00|67814|67794|67819|67799|67824.6|67804.6|67807.5|67789|543
1647400200000|2022-03-16 03:10:00|67818.7|67798.7|67818.3|67798.3|67818.8|67800.6|67805.2|67786.6|536
1647400500000|2022-03-16 03:15:00|67818.1|67798.1|67825.2|67805.2|67829.8|67812.2|67815.4|67797.2|566
1647400800000|2022-03-16 03:20:00|67825.4|67805.4|67830.2|67810.2|67836.1|67817.9|67823.1|67804.1|532
1647401100000|2022-03-16 03:25:00|67831.3|67811.3|67838.1|67818.1|67844.9|67826.8|67820|67801.3|638
1647401400000|2022-03-16 03:30:00|67837.9|67817.9|67839.2|67819.2|67840.4|67821.7|67827.5|67808|595
1647401700000|2022-03-16 03:35:00|67839.3|67819.3|67828.1|67808.1|67843.6|67824.9|67824.4|67805.9|571
1647402000000|2022-03-16 03:40:00|67827.9|67807.9|67833.5|67813.5|67835.9|67816.8|67824.7|67806.9|648
1647402300000|2022-03-16 03:45:00|67833.6|67813.6|67819.8|67804.8|67838.7|67823|67819.8|67802|590
1647402600000|2022-03-16 03:50:00|67822.8|67802.8|67824.4|67804.4|67837.6|67820.5|67819.8|67802.7|651
1647402900000|2022-03-16 03:55:00|67824.3|67804.3|67842.9|67822.9|67843.5|67825.3|67817.3|67798.7|609
1647403200000|2022-03-16 04:00:00|67842.5|67822.5|67837.9|67817.9|67850|67832.5|67831.5|67811.5|585
1647403500000|2022-03-16 04:05:00|67838|67818|67843.6|67823.6|67844.6|67825.3|67827|67808.7|482
1647403800000|2022-03-16 04:10:00|67843.8|67823.8|67833.1|67813.1|67850.7|67832.9|67830.3|67810.6|461
1647404100000|2022-03-16 04:15:00|67832.9|67812.9|67833.2|67813.2|67838.8|67821.5|67826.9|67810|420
1647404400000|2022-03-16 04:20:00|67832.8|67812.8|67844.8|67824.8|67849.7|67833.8|67832.4|67812.4|444
1647404700000|2022-03-16 04:25:00|67844.7|67824.7|67833.4|67813.4|67851.8|67834.7|67831|67812.7|440
1647405000000|2022-03-16 04:30:00|67833.3|67813.3|67846.2|67831.2|67849.4|67831.2|67830.6|67811.6|440
1647405300000|2022-03-16 04:35:00|67846.7|67831.7|67838.8|67818.8|67849|67832.1|67835.1|67818.6|368
1647405600000|2022-03-16 04:40:00|67835.7|67820.7|67844.7|67824.7|67847.6|67829.9|67832.2|67813.8|373
1647405900000|2022-03-16 04:45:00|67843.4|67828.4|67840.7|67825.7|67845.6|67828.4|67836.3|67818.5|415
1647406200000|2022-03-16 04:50:00|67843.2|67823.2|67831|67811|67843.2|67825.1|67826.5|67806.5|430
1647406500000|2022-03-16 04:55:00|67831.2|67811.2|67838|67818|67843.1|67823.1|67828.7|67809.2|518
1647406800000|2022-03-16 05:00:00|67837.7|67817.7|67835.1|67815.1|67840.6|67821.3|67828.9|67811.7|554
1647407100000|2022-03-16 05:05:00|67834.9|67814.9|67850.4|67835.4|67857.6|67840.2|67831.9|67814.9|494
1647407400000|2022-03-16 05:10:00|67849.2|67834.2|67851.5|67831.5|67856.5|67839.3|67845.9|67828.1|414
1647407700000|2022-03-16 05:15:00|67851.6|67831.6|67846.3|67831.3|67858|67839.5|67843.1|67825.5|382
1647408000000|2022-03-16 05:20:00|67846.4|67831.4|67833|67813|67849.3|67831.7|67829.5|67811.2|318
1647408300000|2022-03-16 05:25:00|67833.3|67813.3|67810.4|67790.4|67833.4|67815.8|67801.1|67781.1|517
1647408600000|2022-03-16 05:30:00|67810.3|67790.3|67799.4|67779.4|67818.7|67802.1|67797.8|67778.1|562
1647408900000|2022-03-16 05:35:00|67799.6|67779.6|67809.2|67794.2|67815.2|67797.9|67797.2|67778.8|549
1647409200000|2022-03-16 05:40:00|67809.5|67789.5|67806.2|67786.2|67812.6|67794|67795.6|67777.5|546
1647409500000|2022-03-16 05:45:00|67805.7|67785.7|67793|67778|67812|67793.4|67779.7|67761.9|672
1647409800000|2022-03-16 05:50:00|67795.8|67775.8|67794.1|67774.1|67806.8|67787.8|67789.4|67771.3|521
1647410100000|2022-03-16 05:55:00|67793.9|67773.9|67778.5|67758.5|67795|67777.5|67772.8|67755.6|651
1647410400000|2022-03-16 06:00:00|67778.6|67758.6|67796.6|67781.6|67810.6|67793|67776|67758.4|654
1647410700000|2022-03-16 06:05:00|67796.7|67781.7|67807.9|67792.9|67817|67800.7|67794.1|67776.8|707
1647411000000|2022-03-16 06:10:00|67808.5|67793.5|67804.4|67789.4|67814.9|67797.7|67798.2|67780|655
1647411300000|2022-03-16 06:15:00|67803.9|67788.9|67800.4|67780.4|67818.8|67801.3|67797.1|67778.4|757
1647411600000|2022-03-16 06:20:00|67800.3|67780.3|67806.7|67791.7|67814.3|67795.7|67797.4|67779.3|645
1647411900000|2022-03-16 06:25:00|67807.4|67792.4|67782.8|67767.8|67809.2|67792.8|67782.8|67764.6|695
1647412200000|2022-03-16 06:30:00|67782.5|67767.5|67813.1|67793.1|67813.1|67793.1|67776.6|67757.6|637
1647412500000|2022-03-16 06:35:00|67810.8|67790.8|67813.4|67793.4|67816.8|67800|67801.9|67781.9|670
1647412800000|2022-03-16 06:40:00|67813.5|67793.5|67790.2|67770.2|67813.7|67793.7|67782|67765.5|671
1647413100000|2022-03-16 06:45:00|67790.3|67770.3|67757.4|67742.4|67790.8|67773|67753.1|67733.9|696
1647413400000|2022-03-16 06:50:00|67756.5|67741.5|67780.4|67760.4|67784|67764|67754.9|67738.1|696
1647413700000|2022-03-16 06:55:00|67780.3|67760.3|67772.9|67752.9|67783.1|67764.5|67754.7|67736.9|648
1647414000000|2022-03-16 07:00:00|67774.1|67754.1|67795.7|67775.7|67813.1|67794.8|67773.7|67753.7|831
1647414300000|2022-03-16 07:05:00|67796.4|67776.4|67788.9|67768.9|67801.4|67783.9|67778.3|67759.9|865
1647414600000|2022-03-16 07:10:00|67788.7|67768.7|67820.3|67800.3|67820.3|67801.6|67769.6|67749.6|845
1647414900000|2022-03-16 07:15:00|67819.6|67799.6|67857.7|67837.7|67858.2|67840.7|67814.1|67794.8|928
1647415200000|2022-03-16 07:20:00|67857.9|67837.9|67844.1|67824.1|67863.3|67843.3|67835.6|67817.3|854
1647415500000|2022-03-16 07:25:00|67844.7|67829.7|67832|67812|67852.3|67835.2|67827.4|67811.3|826
1647415800000|2022-03-16 07:30:00|67833.7|67813.7|67859.6|67844.6|67861|67845.1|67826.7|67811.7|785
1647416100000|2022-03-16 07:35:00|67859.7|67844.7|67867.2|67847.2|67885.9|67869|67847.8|67832.8|782
1647416400000|2022-03-16 07:40:00|67867.3|67847.3|67870.6|67855.6|67876.9|67859.3|67857.1|67841.8|716
1647416700000|2022-03-16 07:45:00|67870.2|67855.2|67884.7|67869.7|67915.4|67900.4|67870|67855|827
1647417000000|2022-03-16 07:50:00|67884.8|67869.8|67893.5|67873.5|67896.9|67881.9|67867.9|67852.4|692
1647417300000|2022-03-16 07:55:00|67891.8|67876.8|67905.4|67890.4|67915.2|67900.2|67887.7|67872.7|820
1647417600000|2022-03-16 08:00:00|67905.6|67890.6|67883.2|67863.2|67905.6|67890.6|67859|67839|970
1647417900000|2022-03-16 08:05:00|67885.2|67865.2|67874.7|67854.7|67896.4|67876.4|67871|67851|849
1647418200000|2022-03-16 08:10:00|67871.9|67851.9|67851.9|67831.9|67877.6|67857.6|67837|67817|919
1647418500000|2022-03-16 08:15:00|67851.2|67831.2|67659.4|67639.4|67858.6|67838.6|67656.2|67637.7|1099
1647418800000|2022-03-16 08:20:00|67659.9|67639.9|67707.8|67687.8|67734|67715.9|67657.3|67637.3|1098
1647419100000|2022-03-16 08:25:00|67707.9|67687.9|67706.8|67691.8|67732|67712|67700.9|67681.3|1063
1647419400000|2022-03-16 08:30:00|67707.7|67692.7|67631.3|67611.3|67741.5|67723.5|67617.5|67601.2|1080
1647419700000|2022-03-16 08:35:00|67629.2|67614.2|67671.7|67651.7|67704.7|67685.6|67627.8|67608|1092
1647420000000|2022-03-16 08:40:00|67673.7|67653.7|67692.1|67677.1|67713.4|67696.2|67666.4|67648.9|983
1647420300000|2022-03-16 08:45:00|67693.2|67678.2|67720|67705|67722.5|67705.3|67671.1|67656.1|972
1647420600000|2022-03-16 08:50:00|67719.1|67704.1|67704.8|67689.8|67730.6|67714.1|67687.6|67670.7|923
1647420900000|2022-03-16 08:55:00|67704.5|67689.5|67706.9|67686.9|67718.6|67702.9|67678.6|67662.9|929
1647421200000|2022-03-16 09:00:00|67707.2|67687.2|67669.2|67654.2|67714.1|67699.1|67667.6|67651.7|927
1647421500000|2022-03-16 09:05:00|67669|67654|67645.3|67630.3|67677.7|67662.4|67642.6|67626.1|872
1647421800000|2022-03-16 09:10:00|67645|67630|67668.4|67653.4|67669.3|67654.3|67636.9|67621|873
1647422100000|2022-03-16 09:15:00|67669.5|67654.5|67694.7|67679.7|67702.3|67685.2|67668.5|67651.1|846
1647422400000|2022-03-16 09:20:00|67694.6|67679.6|67717.4|67702.4|67729.8|67710.6|67692.7|67677.7|837
1647422700000|2022-03-16 09:25:00|67717|67702|67736.3|67721.3|67739.9|67724.9|67708.8|67692.5|784
1647423000000|2022-03-16 09:30:00|67735.6|67720.6|67740.4|67720.4|67758.2|67741.7|67710.9|67692.1|877
1647423300000|2022-03-16 09:35:00|67740.8|67720.8|67735.5|67720.5|67766.8|67751.8|67731.1|67714|876
1647423600000|2022-03-16 09:40:00|67735.4|67720.4|67748.6|67733.6|67749.2|67734.2|67724.1|67709.1|719
1647423900000|2022-03-16 09:45:00|67750.6|67735.6|67759.1|67744.1|67761.9|67746|67729.7|67714.7|712
1647424200000|2022-03-16 09:50:00|67759.2|67744.2|67745.5|67730.5|67764.9|67749.6|67742.3|67727.3|782
1647424500000|2022-03-16 09:55:00|67746|67731|67726.5|67711.5|67755.8|67739.3|67717.4|67701.4|828
1647424800000|2022-03-16 10:00:00|67725.9|67710.9|67711.4|67696.4|67740.7|67725.7|67702.1|67684.6|755
1647425100000|2022-03-16 10:05:00|67711|67696|67722.6|67707.6|67730.9|67715.9|67705.6|67689.1|753
1647425400000|2022-03-16 10:10:00|67723|67708|67575.8|67560.8|67723|67708|67557.9|67539.8|1111
1647425700000|2022-03-16 10:15:00|67575.9|67560.9|67631.8|67616.8|67643.1|67627.8|67575.4|67557.9|979
1647426000000|2022-03-16 10:20:00|67633.2|67618.2|67602.7|67587.7|67658.5|67641.2|67598.8|67579.7|911
1647426300000|2022-03-16 10:25:00|67603.3|67588.3|67645.7|67630.7|67650.4|67635.4|67603.2|67586.2|911
1647426600000|2022-03-16 10:30:00|67648.6|67633.6|67637.2|67622.2|67671.5|67656.5|67620.3|67605.3|871
1647426900000|2022-03-16 10:35:00|67637.3|67622.3|67651.7|67636.7|67664.7|67646|67620.4|67605.4|955
1647427200000|2022-03-16 10:40:00|67651.6|67636.6|67667.9|67652.9|67682.7|67667.7|67636.1|67621.1|868
1647427500000|2022-03-16 10:45:00|67667.4|67652.4|67684.6|67669.6|67699.7|67684.4|67663.7|67648.7|895
1647427800000|2022-03-16 10:50:00|67684.7|67669.7|67671.6|67656.6|67686.9|67670.4|67670.1|67653.4|727
1647428100000|2022-03-16 10:55:00|67671.8|67656.8|67664.1|67636.6|67688.6|67673.6|67652.1|67635.2|816
1647428400000|2022-03-16 11:00:00|67661.9|67641.9|67611.7|67596.7|67664|67648.8|67611.1|67594.2|756
1647428700000|2022-03-16 11:05:00|67612.7|67597.7|67622.1|67607.1|67639.8|67620|67587.3|67571.7|906
1647429000000|2022-03-16 11:10:00|67624.5|67604.5|67623.5|67608.5|67635.9|67620.2|67611.8|67596.8|830
1647429300000|2022-03-16 11:15:00|67623.7|67608.7|67614.1|67599.1|67630.2|67615.2|67597.1|67582|811
1647429600000|2022-03-16 11:20:00|67614.4|67599.4|67605.8|67590.8|67627.7|67612.7|67602.9|67587.9|728
1647429900000|2022-03-16 11:25:00|67606.1|67591.1|67617.5|67602.5|67619.5|67604.5|67593.4|67578.4|730
1647430200000|2022-03-16 11:30:00|67616.9|67601.9|67593.7|67578.7|67617.4|67602.4|67591.2|67575.8|781
1647430500000|2022-03-16 11:35:00|67593.5|67578.5|67562.5|67547.5|67603|67585.3|67562.4|67547.4|776
1647430800000|2022-03-16 11:40:00|67563.4|67548.4|67509.8|67489.8|67576.6|67560.8|67506.8|67486.8|812
1647431100000|2022-03-16 11:45:00|67508|67488|67572.1|67557.1|67576.9|67561.9|67502.2|67484.1|895
1647431400000|2022-03-16 11:50:00|67572.3|67557.3|67563.6|67548.6|67577.8|67562.8|67557.9|67542.9|855
1647431700000|2022-03-16 11:55:00|67564.4|67549.4|67578.4|67563.4|67589.4|67574.4|67559.3|67544.3|816
1647432000000|2022-03-16 12:00:00|67579.6|67564.6|67597.3|67582.3|67606.6|67589.6|67568.9|67553.9|876
1647432300000|2022-03-16 12:05:00|67597.4|67582.4|67607.3|67592.3|67620.5|67602.7|67593|67574.9|821
1647432600000|2022-03-16 12:10:00|67606.8|67591.8|67612.5|67597.5|67620.2|67604|67593.9|67578.8|821
1647432900000|2022-03-16 12:15:00|67614|67599|67633.5|67618.5|67633.5|67618.5|67605.2|67588.6|786
1647433200000|2022-03-16 12:20:00|67633.7|67618.7|67651.8|67636.8|67655.2|67640.2|67623.2|67607.4|789
1647433500000|2022-03-16 12:25:00|67652.4|67637.4|67640.8|67615.8|67655.2|67640.2|67631.1|67610.7|741
1647433800000|2022-03-16 12:30:00|67646.6|67618.5|67622.8|67607.8|67655.9|67640.9|67619.9|67604.9|860
1647434100000|2022-03-16 12:35:00|67624.5|67609.5|67689.1|67674.1|67701.1|67686.1|67621.3|67606.3|985
1647434400000|2022-03-16 12:40:00|67689|67674|67719.1|67704.1|67732.6|67717.6|67679|67664|909
1647434700000|2022-03-16 12:45:00|67720.9|67705.9|67728.3|67713.3|67764.5|67746.6|67717.7|67702.7|956
1647435000000|2022-03-16 12:50:00|67728|67713|67717.4|67702.4|67732.1|67717.1|67692.6|67675.1|892
1647435300000|2022-03-16 12:55:00|67717.8|67702.8|67718.8|67703.8|67722.2|67707.2|67688.4|67672.8|891
1647435600000|2022-03-16 13:00:00|67719.2|67704.2|67657.4|67642.4|67725.8|67710.8|67646.6|67629.4|950
1647435900000|2022-03-16 13:05:00|67657.2|67642.2|67686.8|67671.8|67704.2|67687.6|67653.9|67638.9|860
1647436200000|2022-03-16 13:10:00|67687.3|67672.3|67693.4|67678.4|67697.8|67682.8|67672.9|67657.9|807
1647436500000|2022-03-16 13:15:00|67695.3|67680.3|67721|67706|67733.7|67714.6|67695.3|67680.3|843
1647436800000|2022-03-16 13:20:00|67720.7|67705.7|67715.5|67700.5|67729.7|67714.7|67702.1|67685.2|789
1647437100000|2022-03-16 13:25:00|67715.8|67700.8|67720.8|67705.8|67747.6|67732|67711.7|67696.7|821
1647437400000|2022-03-16 13:30:00|67720.7|67705.7|67731.4|67716.4|67743.6|67728.6|67713|67695.6|932
1647437700000|2022-03-16 13:35:00|67731.5|67716.5|67675.4|67660.4|67731.5|67716.5|67671.3|67652.8|904
1647438000000|2022-03-16 13:40:00|67676.9|67661.9|67674.1|67654.1|67711.8|67694.7|67665|67649.3|899
1647438300000|2022-03-16 13:45:00|67674|67654|67638.4|67623.4|67678.2|67658.2|67623.8|67608.8|950
1647438600000|2022-03-16 13:50:00|67638.2|67623.2|67679.8|67664.8|67689.6|67672.1|67633.8|67618.8|883
1647438900000|2022-03-16 13:55:00|67678.7|67663.7|67659.4|67644.4|67679.3|67664.3|67648.7|67633.5|866
1647439200000|2022-03-16 14:00:00|67659.3|67644.3|67692.4|67677.4|67701.7|67685|67645|67627.8|936
1647439500000|2022-03-16 14:05:00|67691.6|67676.6|67700.9|67680.9|67713.8|67698.8|67680.4|67663.7|941
1647439800000|2022-03-16 14:10:00|67700.8|67680.8|67511.3|67491.3|67707|67689.3|67510|67490|1041
1647440100000|2022-03-16 14:15:00|67510.7|67490.7|67495|67480|67534.1|67515|67415.1|67396.1|1150
1647440400000|2022-03-16 14:20:00|67497.9|67477.9|67501.6|67486.6|67535.3|67517.6|67475.1|67458.3|1110
1647440700000|2022-03-16 14:25:00|67502.4|67487.4|67502.2|67482.2|67518.8|67501|67490|67471.5|1051
1647441000000|2022-03-16 14:30:00|67500|67480|67521.1|67506.1|67535.1|67517.5|67489.5|67474.5|1012
1647441300000|2022-03-16 14:35:00|67520.9|67505.9|67547.4|67527.4|67612.7|67592.7|67516.3|67498.7|1074
1647441600000|2022-03-16 14:40:00|67549.4|67529.4|67732.7|67712.7|67743.2|67723.2|67530.1|67510.1|1142
1647441900000|2022-03-16 14:45:00|67730.5|67710.5|67603.8|67583.8|67732|67714.1|67601.5|67581.5|1107
1647442200000|2022-03-16 14:50:00|67602.9|67582.9|67572.7|67557.7|67619.9|67601.5|67565.3|67546.4|1084
1647442500000|2022-03-16 14:55:00|67573|67558|67551.8|67531.8|67628.4|67611.2|67539.2|67519.2|1077
1647442800000|2022-03-16 15:00:00|67553.4|67533.4|67553|67533|67626|67606|67520.3|67500.3|1100
1647443100000|2022-03-16 15:05:00|67552|67532|67575.3|67560.3|67589.2|67569.2|67525.5|67508.5|1074
1647443400000|2022-03-16 15:10:00|67574.9|67559.9|67586.7|67566.7|67593.8|67576.2|67562.1|67545.9|910
1647443700000|2022-03-16 15:15:00|67588.1|67573.1|67632.1|67617.1|67653.4|67634.1|67587.1|67570.4|1001
1647444000000|2022-03-16 15:20:00|67632|67617|67661|67641|67676.9|67658.4|67631.4|67613.8|928
1647444300000|2022-03-16 15:25:00|67660.6|67640.6|67649|67634|67685.7|67666.6|67644.4|67627.7|966
1647444600000|2022-03-16 15:30:00|67651.2|67631.2|67665.5|67645.5|67671.3|67653.3|67619.9|67600.4|878
1647444900000|2022-03-16 15:35:00|67666.6|67646.6|67665.9|67645.9|67688.3|67670.3|67631.6|67611.6|1018
1647445200000|2022-03-16 15:40:00|67665.3|67650.3|67659.7|67644.7|67678.7|67661.5|67655.1|67637.5|927
1647445500000|2022-03-16 15:45:00|67660.1|67645.1|67658.4|67638.4|67702.2|67683.2|67658.4|67638.4|917
1647445800000|2022-03-16 15:50:00|67658.1|67638.1|67677.2|67657.2|67691.1|67673.4|67658|67638|920
1647446100000|2022-03-16 15:55:00|67675.9|67655.9|67705|67690|67722.5|67703.4|67647.4|67627.4|1058
1647446400000|2022-03-16 16:00:00|67705.9|67690.9|67654.9|67639.9|67710.2|67694.1|67653.8|67637.1|981
1647446700000|2022-03-16 16:05:00|67658.3|67638.3|67625|67610|67661.6|67646.6|67610.8|67592.7|901
1647447000000|2022-03-16 16:10:00|67625.2|67610.2|67610.6|67595.6|67648|67631.2|67610.6|67591.9|852
1647447300000|2022-03-16 16:15:00|67610.4|67595.4|67642.6|67622.6|67658.2|67638.2|67610.4|67590.5|891
1647447600000|2022-03-16 16:20:00|67642.9|67622.9|67626.6|67606.6|67645.7|67627.8|67609.3|67591.9|878
1647447900000|2022-03-16 16:25:00|67626.8|67606.8|67603.9|67583.9|67642.1|67624.4|67598.5|67581.9|847
1647448200000|2022-03-16 16:30:00|67602.6|67587.6|67590.5|67570.5|67614|67595.8|67577.5|67557.5|897
1647448500000|2022-03-16 16:35:00|67590.1|67570.1|67602.8|67582.8|67610.6|67590.6|67582.8|67562.8|836
1647448800000|2022-03-16 16:40:00|67602.4|67582.4|67604.6|67584.6|67612.8|67592.8|67597.6|67577.6|738
1647449100000|2022-03-16 16:45:00|67604.4|67584.4|67664.2|67644.2|67670|67650|67603.4|67583.4|908
1647449400000|2022-03-16 16:50:00|67664.5|67644.5|67640|67620|67666.4|67646.4|67636|67616.7|765
1647449700000|2022-03-16 16:55:00|67640.1|67620.1|67657.2|67637.2|67658.2|67638.2|67631.9|67611.9|767
1647450000000|2022-03-16 17:00:00|67657.9|67637.9|67670.3|67650.3|67711.6|67691.6|67657.3|67637.9|829
1647450300000|2022-03-16 17:05:00|67670.2|67650.2|67687.3|67672.3|67703.2|67683.2|67656.2|67637.6|802
1647450600000|2022-03-16 17:10:00|67687.2|67672.2|67709.9|67694.9|67720.3|67701.9|67683.6|67664.5|800
1647450900000|2022-03-16 17:15:00|67710.7|67690.7|67704.2|67684.2|67718.7|67701.4|67685.5|67665.5|806
1647451200000|2022-03-16 17:20:00|67703.6|67683.6|67698.9|67678.9|67750.4|67730.4|67693.3|67673.3|800
1647451500000|2022-03-16 17:25:00|67699|67679|67734.3|67714.3|67734.4|67717.2|67691.5|67671.5|750
1647451800000|2022-03-16 17:30:00|67734.1|67714.1|67718.2|67698.2|67739.3|67719.3|67686.7|67666.7|790
1647452100000|2022-03-16 17:35:00|67718.3|67698.3|67719.1|67699.1|67721.8|67701.8|67706.4|67686.4|716
1647452400000|2022-03-16 17:40:00|67718.7|67698.7|67717.5|67697.5|67763.9|67744.4|67716.3|67696.3|815
1647452700000|2022-03-16 17:45:00|67717.7|67697.7|67739.2|67719.2|67747.5|67727.5|67697.9|67676|919
1647453000000|2022-03-16 17:50:00|67739|67719|67759.3|67739.3|67767.6|67747.6|67729.5|67709.5|920
1647453300000|2022-03-16 17:55:00|67760|67740|67796.6|67706|67799.5|67751.7|67729|67700.5|993
1647453600000|2022-03-16 18:00:00|67801.8|67702.8|67848.5|67828.5|67939.7|67877.4|67671.8|67651.8|1182
1647453900000|2022-03-16 18:05:00|67838.8|67818.8|67921.9|67901.9|67952.8|67932.8|67803.4|67783.4|1151
1647454200000|2022-03-16 18:10:00|67922|67902|67923.4|67903.4|67963.9|67943.9|67879.2|67859.2|1137
1647454500000|2022-03-16 18:15:00|67922.6|67905.9|67869.1|67849.1|67932.6|67912.6|67818.9|67798.9|1141
1647454800000|2022-03-16 18:20:00|67867.9|67847.9|67931.2|67911.2|67932.7|67912.7|67867.3|67847.3|1104
1647455100000|2022-03-16 18:25:00|67931.6|67911.6|67885.1|67865.1|67935.7|67915.7|67851.8|67831.8|1065
1647455400000|2022-03-16 18:30:00|67885.3|67865.3|67909.1|67889.1|67970.1|67950.1|67873.7|67853.7|1134
1647455700000|2022-03-16 18:35:00|67909|67889|67813|67793|67922.5|67902.5|67794.3|67774.3|1154
1647456000000|2022-03-16 18:40:00|67812.4|67792.4|67792.5|67772.5|67843.9|67823.9|67756.6|67736.6|1150
1647456300000|2022-03-16 18:45:00|67792.1|67772.1|67765|67745|67824.2|67804.2|67754.8|67732.5|1150
1647456600000|2022-03-16 18:50:00|67764.4|67744.4|67702.1|67682.1|67800|67780|67655.5|67635.5|1148
1647456900000|2022-03-16 18:55:00|67700.1|67680.1|67661|67641|67701.5|67681.5|67602.4|67582.4|1156
1647457200000|2022-03-16 19:00:00|67660.7|67640.7|67662.3|67642.3|67709.3|67689.4|67649.4|67633.5|1155
1647457500000|2022-03-16 19:05:00|67663.7|67643.7|67673.4|67657.1|67704.4|67686.1|67640.6|67620.6|1141
1647457800000|2022-03-16 19:10:00|67675.2|67657.7|67675.6|67655.6|67685.8|67666.5|67654.6|67634.6|1000
1647458100000|2022-03-16 19:15:00|67675.8|67655.8|67559.6|67539.6|67686.2|67666.2|67552.5|67532.5|989
1647458400000|2022-03-16 19:20:00|67559.1|67539.1|67542.4|67522.4|67588.5|67568.5|67539.9|67519.9|1065
1647458700000|2022-03-16 19:25:00|67541.1|67521.1|67510.6|67490.6|67541.1|67521.1|67507.2|67487.2|931
1647459000000|2022-03-16 19:30:00|67510.2|67490.2|67552.1|67532.1|67581.3|67563.5|67507.8|67487.8|1014
1647459300000|2022-03-16 19:35:00|67552.7|67532.7|67500.6|67480.6|67553.1|67533.1|67494.4|67474.4|876
1647459600000|2022-03-16 19:40:00|67500.1|67480.1|67463.8|67443.8|67516.1|67496.1|67457.2|67439.2|911
1647459900000|2022-03-16 19:45:00|67462.4|67442.4|67441.9|67421.9|67474.7|67454.7|67439.4|67419.4|914
1647460200000|2022-03-16 19:50:00|67441.1|67421.1|67420.6|67400.6|67441.2|67421.2|67414|67394|816
1647460500000|2022-03-16 19:55:00|67421.8|67401.8|67398|67378|67421.8|67401.8|67393.8|67375.2|853
1647460800000|2022-03-16 20:00:00|67399.2|67379.2|67403.3|67383.3|67424|67404|67384.8|67364.8|764
1647461100000|2022-03-16 20:05:00|67403|67383|67421.2|67401.2|67434.9|67414.9|67401.2|67381.2|603
1647461400000|2022-03-16 20:10:00|67421.4|67401.4|67443.5|67423.5|67445.3|67425.3|67409.1|67389.1|599
1647461700000|2022-03-16 20:15:00|67443.4|67423.4|67442.8|67422.8|67447.3|67427.3|67433.1|67413.1|442
1647462000000|2022-03-16 20:20:00|67442.7|67422.7|67453.4|67433.4|67457.4|67437.4|67442.2|67422.2|433
1647462300000|2022-03-16 20:25:00|67453.3|67433.3|67443.5|67423.5|67460.7|67440.7|67439.2|67419.2|357
1647462600000|2022-03-16 20:30:00|67442.9|67422.9|67448.5|67428.5|67462.3|67443.3|67442.7|67421.6|303
1647462900000|2022-03-16 20:35:00|67447.6|67427.6|67466.9|67441.9|67474.8|67451|67445.6|67425.3|342
1647463200000|2022-03-16 20:40:00|67467.7|67441.3|67442.5|67422.5|67478.5|67455.9|67431.1|67400.7|342
1647463500000|2022-03-16 20:45:00|67441.9|67421.9|67433.4|67414.6|67478.4|67448.4|67430.5|67398.3|377
1647463800000|2022-03-16 20:50:00|67433.2|67413.8|67451.2|67415.8|67461.7|67430.7|67427.9|67395.2|401
1647464100000|2022-03-16 20:55:00|67446.6|67425.8|67460.4|67416.2|67492.1|67438.7|67444.2|67393.1|363
1647464400000|2022-03-16 21:00:00|67460.1|67415.4|67471.3|67401.4|67481.9|67415.4|67460.1|67399.9|44
1647464700000|2022-03-16 21:05:00|67476.9|67397.7|67470.7|67435.9|67491.7|67446.6|67465.3|67397.7|147
1647465000000|2022-03-16 21:10:00|67471.4|67428.2|67474.6|67442.8|67483.6|67446.8|67463|67418.1|182
1647465300000|2022-03-16 21:15:00|67472.6|67429.4|67476.8|67429.4|67481.9|67444.1|67472.6|67418|87
1647465600000|2022-03-16 21:20:00|67478.3|67420.4|67470.4|67432.2|67492.7|67443.8|67469.7|67408.5|121
1647465900000|2022-03-16 21:25:00|67468.6|67438.4|67482.1|67428.5|67485.3|67445.1|67467.3|67416.8|99
1647466200000|2022-03-16 21:30:00|67476.1|67432.3|67479.4|67442|67488|67447.6|67465.2|67420.4|99
1647466500000|2022-03-16 21:35:00|67477|67449.1|67484.3|67436.6|67491|67450.5|67471.1|67423.2|77
1647466800000|2022-03-16 21:40:00|67486.8|67437.4|67489|67436.8|67501.8|67451.9|67474.6|67425.9|120
1647467100000|2022-03-16 21:45:00|67490.4|67436.4|67484.9|67448.2|67500.8|67456|67475.8|67429.2|183
1647467400000|2022-03-16 21:50:00|67493.1|67451.6|67485.9|67434.5|67493.7|67456|67477.6|67427.6|148
1647467700000|2022-03-16 21:55:00|67481.4|67433|67481.9|67441.4|67490.1|67456.3|67475.8|67432.1|145
1647468000000|2022-03-16 22:00:00|67481.5|67437.9|67498.2|67455.3|67498.3|67464.9|67471|67430|351
1647468300000|2022-03-16 22:05:00|67496.9|67460.6|67516.2|67474.9|67523.5|67487.9|67488.3|67449|315
1647468600000|2022-03-16 22:10:00|67507.2|67481.4|67523.9|67493.9|67543.8|67502.7|67504.6|67470.2|302
1647468900000|2022-03-16 22:15:00|67522.2|67495.5|67550.4|67530.4|67562.6|67531.6|67520.7|67487.4|350
1647469200000|2022-03-16 22:20:00|67550.3|67530.3|67602.1|67564.8|67625.6|67593.8|67550.3|67529.3|558
1647469500000|2022-03-16 22:25:00|67598.6|67563.9|67544.8|67523.1|67612.8|67578.8|67544.8|67517.6|541
1647469800000|2022-03-16 22:30:00|67548.2|67521.5|67576.1|67552.7|67589.2|67560.1|67540.7|67515.1|584
1647470100000|2022-03-16 22:35:00|67575.1|67553.4|67572.9|67552.3|67600.3|67570.5|67556.5|67529.7|434
1647470400000|2022-03-16 22:40:00|67572.4|67552.4|67595.5|67567.4|67602|67574.1|67553.6|67531.7|439
1647470700000|2022-03-16 22:45:00|67601.6|67568.7|67581.6|67561.1|67601.6|67572.1|67566.9|67544.9|289
1647471000000|2022-03-16 22:50:00|67579.9|67559.9|67563.7|67539.2|67599.8|67570.7|67560|67538.4|361
1647471300000|2022-03-16 22:55:00|67561.6|67540.4|67558.4|67530.5|67575|67549.7|67550.9|67526.1|379
1647471600000|2022-03-16 23:00:00|67558.3|67530.3|67540.4|67514.9|67564.7|67540.5|67528.8|67506|488
1647471900000|2022-03-16 23:05:00|67540.1|67517|67522.4|67502.4|67551.2|67529.4|67519.4|67495.8|284
1647472200000|2022-03-16 23:10:00|67522.5|67502.1|67548.8|67528.8|67552.7|67532.7|67514.6|67491.1|442
1647472500000|2022-03-16 23:15:00|67549.2|67528.7|67550.3|67529.9|67563.4|67543.4|67536.2|67511.3|442
1647472800000|2022-03-16 23:20:00|67550.9|67530.3|67549.5|67529.5|67558.5|67537.8|67538.7|67518.4|398
1647473100000|2022-03-16 23:25:00|67549.7|67529.7|67544.2|67524.2|67552.5|67531.8|67540.2|67519.9|345
1647473400000|2022-03-16 23:30:00|67544.8|67524.8|67535.8|67515.8|67544.8|67524.8|67528.8|67506.7|571
1647473700000|2022-03-16 23:35:00|67538.1|67518.1|67562.3|67542.3|67564.1|67544.1|67533.8|67513.4|480
1647474000000|2022-03-16 23:40:00|67562.1|67542.1|67550.6|67530.6|67564.8|67544.8|67546.8|67526.8|426
1647474300000|2022-03-16 23:45:00|67550.4|67530.4|67539.4|67519.4|67555.2|67535.2|67537.7|67517.7|326
1647474600000|2022-03-16 23:50:00|67538.7|67518.7|67540.1|67520.1|67545.6|67525.6|67525.9|67505.9|329
1647474900000|2022-03-16 23:55:00|67540.3|67520.3|67536.8|67516.8|67545.7|67525.7|67532.7|67512.7|394
1647475200000|2022-03-17 00:00:00|67536.6|67516.6|67503.3|67483.3|67545.9|67525.9|67502.6|67482.6|710
1647475500000|2022-03-17 00:05:00|67503.2|67483.2|67472.7|67452.7|67505.1|67484|67466.2|67446.2|710
1647475800000|2022-03-17 00:10:00|67471.8|67451.8|67470.3|67450.3|67483.5|67463.5|67459.1|67439.1|706
1647476100000|2022-03-17 00:15:00|67471.1|67451.1|67490.4|67470.4|67505|67485|67466.4|67446.4|625
1647476400000|2022-03-17 00:20:00|67490.6|67470.6|67484.2|67464.2|67499.4|67479.4|67478.5|67458.5|631
1647476700000|2022-03-17 00:25:00|67484.4|67464.4|67482.6|67462.6|67484.4|67464.4|67470|67450.2|481
1647477000000|2022-03-17 00:30:00|67482.3|67462.3|67447.6|67427.6|67482.3|67462.3|67431.3|67411.3|696
1647477300000|2022-03-17 00:35:00|67448.8|67428.8|67432.4|67412.4|67454.9|67434.9|67405.4|67385.4|726
1647477600000|2022-03-17 00:40:00|67433|67413|67437.5|67417.5|67450.9|67430.9|67431.9|67411.9|698
1647477900000|2022-03-17 00:45:00|67438.1|67418.1|67386.2|67366.2|67438.1|67418.1|67368.4|67348.4|769
1647478200000|2022-03-17 00:50:00|67389|67369|67381.6|67361.6|67393.1|67373.1|67359.4|67339.4|821
1647478500000|2022-03-17 00:55:00|67377.4|67357.4|67352.6|67332.6|67382.8|67362.8|67346.5|67326.5|789
1647478800000|2022-03-17 01:00:00|67352.4|67332.4|67381.6|67361.6|67383.6|67363.6|67348.6|67328.6|902
1647479100000|2022-03-17 01:05:00|67381.2|67361.2|67370.2|67350.2|67386.8|67366.8|67361.5|67342.3|775
1647479400000|2022-03-17 01:10:00|67370.9|67350.9|67398.6|67378.6|67400.2|67380.2|67364.7|67344.7|671
1647479700000|2022-03-17 01:15:00|67400.1|67380.1|67409.3|67389.3|67422.6|67402.6|67397.5|67377|724
1647480000000|2022-03-17 01:20:00|67409.1|67389.1|67372.8|67352.8|67412.9|67392.9|67369.8|67349.8|704
1647480300000|2022-03-17 01:25:00|67372.4|67352.4|67419.3|67399.3|67426|67406|67367|67347|849
1647480600000|2022-03-17 01:30:00|67418.9|67398.9|67422.8|67402.8|67439.9|67419.9|67399.5|67379.5|860
1647480900000|2022-03-17 01:35:00|67424.1|67404.1|67437.9|67417.9|67446.6|67426.6|67421.8|67401.8|834
1647481200000|2022-03-17 01:40:00|67437.5|67417.5|67457.2|67437.2|67467|67447|67437.4|67417.4|892
1647481500000|2022-03-17 01:45:00|67457.1|67437.1|67477.1|67457.1|67482.7|67462.7|67450.6|67430.6|766
1647481800000|2022-03-17 01:50:00|67475.7|67455.6|67460.1|67440.1|67484.6|67464.6|67458.7|67438.7|803
1647482100000|2022-03-17 01:55:00|67460.3|67440.3|67445.9|67425.9|67460.5|67440.5|67433.1|67413.1|758
1647482400000|2022-03-17 02:00:00|67445.8|67425.8|67429.6|67409.6|67453.2|67433.2|67422.6|67402.6|771
1647482700000|2022-03-17 02:05:00|67429.8|67409.8|67442.8|67422.8|67444.2|67424.2|67428.4|67408.4|681
1647483000000|2022-03-17 02:10:00|67442.9|67422.9|67457.5|67437.5|67462.2|67442.2|67442.9|67422.9|699
1647483300000|2022-03-17 02:15:00|67457.3|67437.3|67465.1|67445.1|67478.4|67458.4|67454.5|67433.7|685
1647483600000|2022-03-17 02:20:00|67465|67445|67425.5|67405.5|67470.1|67450.1|67423|67403|714
1647483900000|2022-03-17 02:25:00|67425.6|67405.6|67440.4|67420.4|67455.7|67435.7|67421.2|67401.2|633
1647484200000|2022-03-17 02:30:00|67440.3|67420.3|67453.1|67433.1|67454.8|67434.8|67439.8|67419.8|611
1647484500000|2022-03-17 02:35:00|67453.2|67433.2|67453.1|67433.1|67459.7|67439.7|67449.1|67429.1|617
1647484800000|2022-03-17 02:40:00|67453.2|67433.2|67471.8|67451.8|67478.8|67458.8|67453.1|67433.1|551
1647485100000|2022-03-17 02:45:00|67471.7|67451.7|67458.4|67438.4|67474.9|67454.9|67456.6|67436.6|646
1647485400000|2022-03-17 02:50:00|67458.3|67438.3|67436|67416|67458.5|67438.5|67428.2|67408.2|723
1647485700000|2022-03-17 02:55:00|67436.2|67416.2|67410.2|67390.2|67445|67425|67405.3|67385.3|757
1647486000000|2022-03-17 03:00:00|67409.9|67389.9|67418.9|67398.9|67429.3|67409.3|67408.5|67388.5|716
1647486300000|2022-03-17 03:05:00|67418.8|67398.8|67423.1|67403.1|67428.5|67408.5|67410.2|67390.2|605
1647486600000|2022-03-17 03:10:00|67423.2|67403.2|67427.7|67407.7|67441.2|67421.2|67419.3|67399.3|577
1647486900000|2022-03-17 03:15:00|67428.2|67408.2|67414.6|67394.6|67429.5|67409.5|67409|67389|606
1647487200000|2022-03-17 03:20:00|67414.7|67394.7|67451.6|67431.6|67455.2|67435.2|67413.9|67393.9|762
1647487500000|2022-03-17 03:25:00|67452.1|67432.1|67456.5|67436.5|67462.2|67442.2|67449.9|67429.9|567
1647487800000|2022-03-17 03:30:00|67455.7|67435.7|67446.5|67426.5|67462.3|67442.3|67445.7|67425.7|627
1647488100000|2022-03-17 03:35:00|67446.7|67426.7|67434.5|67414.5|67460.2|67440.2|67434.3|67414.3|623
1647488400000|2022-03-17 03:40:00|67434.4|67414.4|67455.8|67435.8|67459.9|67439.9|67433.2|67413.2|566
1647488700000|2022-03-17 03:45:00|67456.1|67436.1|67459.4|67439.4|67463.9|67443.9|67449.8|67429.8|528
1647489000000|2022-03-17 03:50:00|67459.3|67439.3|67457.4|67437.4|67466.1|67446.1|67455.7|67435.7|502
1647489300000|2022-03-17 03:55:00|67457.6|67437.6|67452|67432|67466.7|67446.7|67448.3|67428.3|605
1647489600000|2022-03-17 04:00:00|67452.2|67432.2|67457.1|67437.1|67457.6|67437.6|67428.8|67408.8|641
1647489900000|2022-03-17 04:05:00|67458.4|67438.4|67464.1|67444.1|67471.3|67451.3|67454.6|67434.6|596
1647490200000|2022-03-17 04:10:00|67463.5|67443.5|67459.2|67439.2|67468.3|67448.3|67458.8|67438.8|507
1647490500000|2022-03-17 04:15:00|67459.3|67439.3|67453.7|67433.7|67468.6|67448.6|67451.8|67431.8|469
1647490800000|2022-03-17 04:20:00|67453.6|67433.6|67466.2|67446.2|67468.1|67448.1|67453.6|67433.6|455
1647491100000|2022-03-17 04:25:00|67464.3|67444.3|67476.9|67456.9|67481.2|67461.2|67464.3|67444.3|468
1647491400000|2022-03-17 04:30:00|67476.2|67456.2|67466.8|67446.8|67480.9|67460.9|67466.2|67446.2|443
1647491700000|2022-03-17 04:35:00|67466.6|67446.6|67472.8|67452.8|67474|67454|67466.5|67446.5|345
1647492000000|2022-03-17 04:40:00|67472.3|67452.3|67453.7|67433.7|67472.9|67452.9|67453.3|67433.3|450
1647492300000|2022-03-17 04:45:00|67453.8|67433.8|67444.6|67424.6|67455.8|67435.8|67440.4|67420.4|472
1647492600000|2022-03-17 04:50:00|67444.5|67424.5|67448.1|67428.1|67452.5|67432.5|67430.5|67410.5|551
1647492900000|2022-03-17 04:55:00|67448.3|67428.3|67455.3|67435.3|67471|67451|67448.3|67428.3|603
1647493200000|2022-03-17 05:00:00|67455.2|67435.2|67467.2|67447.2|67470.3|67450.3|67454.7|67434.7|588
1647493500000|2022-03-17 05:05:00|67467.4|67447.4|67476|67456|67479.2|67459.2|67466.6|67446.6|622
1647493800000|2022-03-17 05:10:00|67475.9|67455.9|67472.3|67452.3|67484.4|67464.4|67472.1|67452.1|565
1647494100000|2022-03-17 05:15:00|67472.1|67452.1|67476.2|67456.2|67485.1|67465.1|67471.5|67451.5|520
1647494400000|2022-03-17 05:20:00|67475.8|67455.8|67494.1|67474.1|67494.7|67474.7|67475.1|67455.1|537
1647494700000|2022-03-17 05:25:00|67493.4|67473.4|67504.8|67484.8|67512.2|67492.2|67491.4|67471.4|673
1647495000000|2022-03-17 05:30:00|67504.9|67484.9|67511.3|67491.3|67518.1|67498.1|67497.3|67477.3|583
1647495300000|2022-03-17 05:35:00|67511.4|67491.4|67518.4|67498.4|67518.4|67498.4|67506.8|67486.8|552
1647495600000|2022-03-17 05:40:00|67518.1|67498.1|67516.3|67496.3|67519.3|67499.3|67495.1|67475.1|561
1647495900000|2022-03-17 05:45:00|67517.4|67497.4|67511.6|67491.6|67519.5|67499.5|67507.9|67487.9|485
1647496200000|2022-03-17 05:50:00|67511.1|67491.1|67503.6|67483.6|67514.9|67494.9|67502.7|67482.7|501
1647496500000|2022-03-17 05:55:00|67503.5|67483.5|67524.6|67504.6|67526.2|67506.2|67495.9|67475.9|702
1647496800000|2022-03-17 06:00:00|67524.7|67504.7|67515.6|67495.6|67526.6|67506.6|67505.8|67485.8|677
1647497100000|2022-03-17 06:05:00|67515|67495|67509.4|67489.4|67521.7|67503.4|67503.5|67484.2|578
1647497400000|2022-03-17 06:10:00|67509|67489|67521.8|67501.8|67531.6|67513.8|67503.5|67484.7|520
1647497700000|2022-03-17 06:15:00|67521.9|67501.9|67524.7|67504.7|67531.6|67513.6|67519.3|67499.3|511
1647498000000|2022-03-17 06:20:00|67524.8|67504.8|67509.8|67489.8|67533.6|67514.4|67506.8|67488.2|569
1647498300000|2022-03-17 06:25:00|67509.9|67489.9|67483.3|67463.3|67515.9|67497.7|67471.5|67451.5|651
1647498600000|2022-03-17 06:30:00|67483|67463|67475.2|67455.2|67500.2|67480.2|67466.4|67446.4|642
1647498900000|2022-03-17 06:35:00|67475.1|67455.1|67475.7|67455.7|67480.4|67460.7|67461.3|67441.3|535
1647499200000|2022-03-17 06:40:00|67475.9|67455.9|67465.1|67445.1|67487|67467|67454.6|67435.5|597
1647499500000|2022-03-17 06:45:00|67464.8|67444.8|67468.2|67448.2|67471.1|67452.6|67453.8|67436.5|572
1647499800000|2022-03-17 06:50:00|67468|67448|67465.3|67445.3|67468.2|67450.6|67447.1|67427.4|630
1647500100000|2022-03-17 06:55:00|67465.1|67445.1|67446.2|67426.2|67465.9|67445.9|67428.6|67408.6|751
1647500400000|2022-03-17 07:00:00|67445.7|67425.7|67427.4|67407.4|67448.4|67429.6|67398.8|67378.8|883
1647500700000|2022-03-17 07:05:00|67425.6|67410.6|67414.2|67399.2|67438.5|67420.9|67401.3|67384.1|743
1647501000000|2022-03-17 07:10:00|67414.8|67399.8|67411.1|67396.1|67424.3|67407.1|67401.5|67384.1|739
1647501300000|2022-03-17 07:15:00|67411.9|67396.9|67437|67417|67449.4|67429.4|67396.9|67377.9|806
1647501600000|2022-03-17 07:20:00|67437.1|67417.1|67419|67404|67447.9|67432.3|67404.6|67385.7|769
1647501900000|2022-03-17 07:25:00|67418.3|67403.3|67417.1|67397.1|67424.9|67407|67404.7|67387.7|629
1647502200000|2022-03-17 07:30:00|67415.8|67395.8|67447.7|67432.7|67452.4|67436.2|67412.9|67394.8|725
1647502500000|2022-03-17 07:35:00|67448.4|67433.4|67465.6|67450.6|67469.5|67454.5|67446.2|67429.7|705
1647502800000|2022-03-17 07:40:00|67466|67451|67449.8|67434.8|67482.3|67465.5|67449.8|67432.6|588
1647503100000|2022-03-17 07:45:00|67451.5|67431.5|67425.6|67410.6|67453.2|67435.1|67419.4|67404.4|703
1647503400000|2022-03-17 07:50:00|67426|67411|67417|67402|67428.2|67411.4|67396.9|67379.1|722
1647503700000|2022-03-17 07:55:00|67417.1|67402.1|67390.1|67375.1|67463.3|67443.3|67384.2|67365.4|847
1647504000000|2022-03-17 08:00:00|67391.2|67376.2|67364.2|67349.2|67424|67405.3|67357.8|67340.1|997
1647504300000|2022-03-17 08:05:00|67366.2|67351.2|67372.8|67352.8|67393.1|67378.1|67354.9|67339.9|929
1647504600000|2022-03-17 08:10:00|67370.1|67355.1|67363.5|67343.5|67383.3|67368.1|67359.1|67343.2|835
1647504900000|2022-03-17 08:15:00|67363.6|67343.6|67281.9|67261.9|67364.3|67346.1|67266.2|67249|902
1647505200000|2022-03-17 08:20:00|67281.6|67261.6|67267.5|67252.5|67301.2|67286.2|67254.7|67235.8|951
1647505500000|2022-03-17 08:25:00|67269.3|67254.3|67315.1|67300.1|67326.3|67308.4|67269.3|67254.3|889
1647505800000|2022-03-17 08:30:00|67314.6|67299.6|67321.2|67301.2|67339.1|67322.1|67297.3|67282.1|805
1647506100000|2022-03-17 08:35:00|67319.9|67299.9|67320.4|67300.4|67330.5|67313.2|67311.1|67294.1|838
1647506400000|2022-03-17 08:40:00|67316.1|67296.1|67335.9|67320.9|67360.3|67343.8|67309.2|67291.3|841
1647506700000|2022-03-17 08:45:00|67335.8|67320.8|67332.6|67317.6|67353.5|67338.5|67326.6|67310.7|768
1647507000000|2022-03-17 08:50:00|67332.8|67317.8|67336.2|67321.2|67343.7|67328.7|67322|67307|720
1647507300000|2022-03-17 08:55:00|67335.7|67320.7|67338.5|67323.5|67354.7|67337.1|67327.5|67311.3|802
1647507600000|2022-03-17 09:00:00|67341.2|67326.2|67364.3|67349.3|67367.3|67349.6|67336.5|67318.8|802
1647507900000|2022-03-17 09:05:00|67363.6|67348.6|67387.6|67367.6|67393.9|67376.2|67361.2|67343.1|838
1647508200000|2022-03-17 09:10:00|67386.2|67371.2|67399.4|67379.4|67409.6|67392.7|67379.1|67361.4|909
1647508500000|2022-03-17 09:15:00|67399.9|67379.9|67398.4|67378.4|67424.7|67405.9|67390.6|67374.8|811
1647508800000|2022-03-17 09:20:00|67398.6|67378.6|67399.8|67379.8|67427.8|67410.5|67396.7|67377.8|778
1647509100000|2022-03-17 09:25:00|67399.9|67379.9|67410.2|67390.2|67416.4|67399.5|67377.3|67362.3|747
1647509400000|2022-03-17 09:30:00|67411.4|67391.4|67400.2|67385.2|67432.6|67412.6|67394.7|67377.9|871
1647509700000|2022-03-17 09:35:00|67399.8|67384.8|67409.6|67394.6|67427.4|67409.6|67384.5|67369.5|821
1647510000000|2022-03-17 09:40:00|67409.1|67394.1|67378.7|67363.7|67422.4|67407.4|67375.7|67360.7|712
1647510300000|2022-03-17 09:45:00|67378.6|67363.6|67381.6|67366.6|67385.9|67369|67364.2|67349.2|738
1647510600000|2022-03-17 09:50:00|67381.4|67366.4|67370.2|67355.2|67411.5|67394.7|67369.6|67354.6|702
1647510900000|2022-03-17 09:55:00|67370.7|67355.7|67354.5|67330.3|67379.3|67361.8|67340.7|67323.4|874
1647511200000|2022-03-17 10:00:00|67351.5|67331.5|67490.6|67470.6|67540.5|67520.5|67348.5|67329.7|1127
1647511500000|2022-03-17 10:05:00|67493.9|67473.9|67448.7|67433.7|67505.1|67486.1|67448.4|67431.5|1003
1647511800000|2022-03-17 10:10:00|67448.8|67433.8|67444.2|67429.2|67479.6|67462.6|67429.3|67414.3|884
1647512100000|2022-03-17 10:15:00|67444.8|67429.8|67463.4|67448.4|67479.7|67461.4|67435.4|67420.4|842
1647512400000|2022-03-17 10:20:00|67466.8|67446.8|67431.9|67416.9|67478.7|67461.9|67420.7|67404.7|773
1647512700000|2022-03-17 10:25:00|67433.2|67418.2|67460.9|67440.9|67479|67461.3|67429.5|67410|866
1647513000000|2022-03-17 10:30:00|67461.3|67441.3|67439.2|67424.2|67470.6|67455.6|67436.2|67417.6|819
1647513300000|2022-03-17 10:35:00|67440.3|67425.3|67451.8|67436.8|67468.4|67449.5|67438.7|67421.5|766
1647513600000|2022-03-17 10:40:00|67452.1|67437.1|67438.2|67423.2|67461.9|67446.9|67428.8|67413.8|820
1647513900000|2022-03-17 10:45:00|67437.7|67422.7|67444.2|67429.2|67460.8|67441.9|67431.6|67416.6|730
1647514200000|2022-03-17 10:50:00|67444.1|67429.1|67422.7|67407.7|67450.6|67432.4|67422.7|67405.8|759
1647514500000|2022-03-17 10:55:00|67422.4|67407.4|67392.4|67377.4|67425.5|67407.9|67391.9|67376.9|873
1647514800000|2022-03-17 11:00:00|67392.1|67377.1|67370.3|67355.3|67397.1|67380.3|67358|67339.1|795
1647515100000|2022-03-17 11:05:00|67371.5|67356.5|67337.6|67322.6|67372.8|67357.6|67337.3|67322.3|773
1647515400000|2022-03-17 11:10:00|67338.3|67323.3|67331.7|67316.7|67343.8|67327.4|67321|67303.4|764
1647515700000|2022-03-17 11:15:00|67332|67317|67358.2|67343.2|67364.4|67346.9|67331.8|67316.8|714
1647516000000|2022-03-17 11:20:00|67357.9|67342.9|67357.4|67342.4|67369.7|67352.9|67341.7|67325.4|697
1647516300000|2022-03-17 11:25:00|67357.3|67342.3|67339.8|67324.8|67370.6|67353.8|67331.5|67316.5|672
1647516600000|2022-03-17 11:30:00|67340.1|67325.1|67359.7|67344.7|67374.9|67359.9|67339.3|67322.5|654
1647516900000|2022-03-17 11:35:00|67359.8|67344.8|67371.4|67356.4|67379|67363.3|67345|67330|762
1647517200000|2022-03-17 11:40:00|67371.5|67356.5|67366.2|67351.2|67379.3|67364.3|67362.2|67347.2|873
1647517500000|2022-03-17 11:45:00|67366.8|67351.8|67341.6|67326.6|67373.6|67358.6|67335.5|67320.5|807
1647517800000|2022-03-17 11:50:00|67340.1|67325.1|67357.6|67342.6|67362.1|67347.1|67337.8|67322.8|792
1647518100000|2022-03-17 11:55:00|67357.5|67342.5|67367.5|67347.5|67368.4|67351.3|67325.7|67310|684
1647518400000|2022-03-17 12:00:00|67368.2|67348.2|67340|67325|67398.7|67378.7|67285.1|67264.4|1079
1647518700000|2022-03-17 12:05:00|67341.8|67326.8|67395.3|67380.3|67433.3|67415.6|67329.9|67312.5|1049
1647519000000|2022-03-17 12:10:00|67395.2|67380.2|67393|67373|67410.5|67395.5|67339.2|67323.1|1017
1647519300000|2022-03-17 12:15:00|67390|67375|67361.4|67346.4|67404.4|67386.9|67344.1|67326.8|937
1647519600000|2022-03-17 12:20:00|67362.9|67347.9|67351.2|67336.2|67374.5|67358.8|67338.5|67321.3|983
1647519900000|2022-03-17 12:25:00|67352|67337|67372.2|67352.2|67391.3|67373.7|67325.1|67307.7|848
1647520200000|2022-03-17 12:30:00|67372.5|67352.5|67420.4|67405.4|67424.8|67409.8|67368.7|67339.8|880
1647520500000|2022-03-17 12:35:00|67420.1|67405.1|67417.7|67402.7|67424.1|67407.5|67392.8|67376|920
1647520800000|2022-03-17 12:40:00|67416.5|67401.5|67366.7|67351.7|67418|67403|67355.5|67339.2|912
1647521100000|2022-03-17 12:45:00|67364.9|67349.9|67371.4|67356.4|67400.9|67383.4|67359.9|67344.9|825
1647521400000|2022-03-17 12:50:00|67371|67356|67403.5|67383.5|67421.2|67406.2|67370.7|67355.7|899
1647521700000|2022-03-17 12:55:00|67401.6|67386.6|67401.3|67380|67418.1|67400.5|67388|67370|976
1647522000000|2022-03-17 13:00:00|67400.1|67380.1|67370.7|67355.7|67409|67391.7|67369.3|67352.4|849
1647522300000|2022-03-17 13:05:00|67370.9|67355.9|67372.9|67357.9|67394.6|67376.7|67364.5|67348.1|825
1647522600000|2022-03-17 13:10:00|67373.5|67358.5|67370|67350|67388|67370.5|67350.3|67335.3|669
1647522900000|2022-03-17 13:15:00|67374.3|67354.3|67355.6|67340.6|67387.3|67370|67352.4|67334.8|785
1647523200000|2022-03-17 13:20:00|67355.7|67340.7|67339.9|67319.9|67373|67357.2|67320.5|67303.5|743
1647523500000|2022-03-17 13:25:00|67338.8|67318.8|67307.5|67292.5|67342.3|67326.4|67307.4|67291.9|800
1647523800000|2022-03-17 13:30:00|67308.4|67293.4|67308.3|67293.3|67318.8|67303.8|67290.3|67274.3|894
1647524100000|2022-03-17 13:35:00|67309.3|67294.3|67280.8|67265.8|67314.4|67299.4|67279.6|67263.1|926
1647524400000|2022-03-17 13:40:00|67280.3|67265.3|67325.5|67310.5|67330.8|67313.3|67270.4|67252.5|920
1647524700000|2022-03-17 13:45:00|67326.4|67311.4|67300.1|67280.1|67333.3|67318.3|67275.1|67257|1011
1647525000000|2022-03-17 13:50:00|67300.6|67280.6|67316.1|67301.1|67333.9|67318.1|67299.1|67280.2|966
1647525300000|2022-03-17 13:55:00|67315.8|67300.8|67253.7|67233.7|67332.2|67314.8|67247.3|67229.2|1037
1647525600000|2022-03-17 14:00:00|67249.8|67234.8|67251|67236|67266.9|67247|67231.2|67211.2|918
1647525900000|2022-03-17 14:05:00|67251.8|67236.8|67253.1|67233.1|67270.6|67252.7|67237.8|67220.7|945
1647526200000|2022-03-17 14:10:00|67252.9|67232.9|67230|67210|67254.2|67239.2|67215.9|67195.9|906
1647526500000|2022-03-17 14:15:00|67227.6|67212.6|67221.9|67206.9|67235.6|67218.3|67211.6|67194|839
1647526800000|2022-03-17 14:20:00|67221.3|67206.3|67194.2|67179.2|67225.7|67207.4|67191.2|67175.1|850
1647527100000|2022-03-17 14:25:00|67194.3|67179.3|67164.3|67149.3|67198.9|67183.6|67161.1|67143.3|897
1647527400000|2022-03-17 14:30:00|67163.5|67148.5|67148.1|67133.1|67179.9|67164.9|67146.8|67131.3|887
1647527700000|2022-03-17 14:35:00|67147.9|67132.9|67129.7|67114.7|67156.9|67141.9|67126.1|67111.1|887
1647528000000|2022-03-17 14:40:00|67129|67114|67122.1|67102.1|67171.6|67152|67118.5|67101.5|890
1647528300000|2022-03-17 14:45:00|67119.2|67104.2|67188.8|67173.8|67214.4|67196.3|67119.2|67104.2|863
1647528600000|2022-03-17 14:50:00|67188.5|67173.5|67161.3|67146.3|67201.7|67184.5|67156.8|67140|816
1647528900000|2022-03-17 14:55:00|67161.2|67146.2|67174.1|67159.1|67190.6|67170.6|67150.5|67134.7|847
1647529200000|2022-03-17 15:00:00|67174.8|67159.8|67145|67125|67192.3|67172.7|67140.4|67123.7|859
1647529500000|2022-03-17 15:05:00|67145.3|67125.3|67177.9|67157.9|67178.3|67161.5|67134.3|67118.2|803
1647529800000|2022-03-17 15:10:00|67178.3|67158.3|67172.6|67157.6|67192.3|67174|67165.9|67146.3|743
1647530100000|2022-03-17 15:15:00|67175.9|67155.9|67165.5|67150.5|67175.9|67157.1|67154|67136.4|694
1647530400000|2022-03-17 15:20:00|67167.2|67152.2|67145.9|67125.9|67172.3|67155.1|67134.9|67116|728
1647530700000|2022-03-17 15:25:00|67143.8|67128.8|67131.5|67111.5|67151.2|67133.9|67119.2|67101.2|807
1647531000000|2022-03-17 15:30:00|67128|67113|67136.8|67116.8|67142.6|67124.3|67120.4|67100.4|730
1647531300000|2022-03-17 15:35:00|67136.3|67116.3|67128.1|67113.1|67159.2|67141.8|67128.1|67113.1|808
1647531600000|2022-03-17 15:40:00|67129.7|67114.7|67093.8|67073.8|67129.7|67114.7|67093.8|67073.8|826
1647531900000|2022-03-17 15:45:00|67092.7|67072.7|67099.8|67084.8|67105.8|67085.8|67073.2|67054.1|883
1647532200000|2022-03-17 15:50:00|67101.4|67086.4|67075.3|67055.3|67104.4|67087.9|67070.8|67051.7|822
1647532500000|2022-03-17 15:55:00|67074.4|67054.4|67009.3|66994.3|67075.5|67058.3|67001|66984.6|1082
1647532800000|2022-03-17 16:00:00|67009.5|66994.5|67020.9|67005.9|67042.4|67026.3|67002.8|66986.1|1000
1647533100000|2022-03-17 16:05:00|67021|67006|67004.4|66989.4|67024.2|67008.3|66980.9|66963.3|791
1647533400000|2022-03-17 16:10:00|67005.5|66990.5|67016.9|66996.9|67031.8|67015.2|66999.2|66982.7|836
1647533700000|2022-03-17 16:15:00|67016.6|66996.6|66994|66974|67016.6|66996.6|66986.9|66969.2|679
1647534000000|2022-03-17 16:20:00|66993.7|66973.7|66989.6|66969.6|67000.1|66982.7|66980.6|66960.6|762
1647534300000|2022-03-17 16:25:00|66989.4|66969.4|66991.3|66976.3|66997|66979|66985.4|66967.8|658
1647534600000|2022-03-17 16:30:00|66991.4|66976.4|66997.4|66982.4|67010.3|66991.8|66988.9|66972.3|729
1647534900000|2022-03-17 16:35:00|67000.1|66980.1|66991.9|66976.9|67002.4|66983.2|66981.8|66963.7|689
1647535200000|2022-03-17 16:40:00|66991.4|66976.4|66984.3|66964.3|67004.9|66986.6|66981.6|66963.2|643
1647535500000|2022-03-17 16:45:00|66984.4|66964.4|66972.8|66952.8|66988.6|66970.8|66968.3|66950.2|687
1647535800000|2022-03-17 16:50:00|66972.3|66952.3|66953.1|66938.1|66974.7|66956.7|66951.2|66933.5|709
1647536100000|2022-03-17 16:55:00|66952.9|66937.9|66881.9|66866.9|66956.9|66939.7|66868.9|66850.8|864
1647536400000|2022-03-17 17:00:00|66882.2|66867.2|66887.8|66872.8|66895.8|66880.8|66842.4|66826.7|866
1647536700000|2022-03-17 17:05:00|66888|66873|66869.1|66849.1|66894.2|66878.4|66847|66829.6|738
1647537000000|2022-03-17 17:10:00|66866.2|66851.2|66872.4|66852.4|66873.8|66856|66850.9|66833.4|714
1647537300000|2022-03-17 17:15:00|66872.3|66852.3|66853|66833|66874.8|66855.1|66848.9|66830.9|667
1647537600000|2022-03-17 17:20:00|66852.6|66832.6|66876.4|66856.4|66876.7|66856.8|66844.8|66827.1|699
1647537900000|2022-03-17 17:25:00|66876.7|66856.7|66897.8|66877.8|66905|66887.4|66873.8|66855.9|774
1647538200000|2022-03-17 17:30:00|66897.7|66877.7|66904|66884|66917.1|66899.6|66896.7|66877.7|685
1647538500000|2022-03-17 17:35:00|66903.9|66883.9|66916.4|66901.4|66925.1|66908.3|66891.9|66871.9|726
1647538800000|2022-03-17 17:40:00|66915.8|66900.8|66916.8|66896.8|66927.6|66910.1|66896.6|66878.9|723
1647539100000|2022-03-17 17:45:00|66916.7|66896.7|66904|66889|66919.3|66900.7|66892.2|66872.5|752
1647539400000|2022-03-17 17:50:00|66904.4|66889.4|66918.8|66898.8|66920|66900|66889.8|66870.8|630
1647539700000|2022-03-17 17:55:00|66919.1|66899.1|66907.5|66887.5|66932.6|66912.6|66904.8|66886.6|719
1647540000000|2022-03-17 18:00:00|66909.4|66889.4|66936|66921|66941.1|66921.8|66903.7|66885.2|690
1647540300000|2022-03-17 18:05:00|66938.4|66918.4|66951|66931|66952.9|66935.6|66929.7|66913.2|646
1647540600000|2022-03-17 18:10:00|66950.9|66930.9|66957.8|66937.8|66965.2|66945.9|66945.9|66925.9|580
1647540900000|2022-03-17 18:15:00|66957.6|66937.6|66981.9|66961.9|66987.4|66967.7|66955.4|66937|574
1647541200000|2022-03-17 18:20:00|66981.5|66961.5|67000.6|66980.6|67002.8|66983.6|66980.4|66960.9|608
1647541500000|2022-03-17 18:25:00|67001.2|66981.2|67025.8|67005.8|67028.2|67008.2|66994.4|66976.1|712
1647541800000|2022-03-17 18:30:00|67024.4|67004.4|67027.8|67007.8|67032.2|67014.9|67015.4|66997.1|692
1647542100000|2022-03-17 18:35:00|67028.2|67008.2|67046.6|67026.6|67053.3|67033.3|67025.1|67005.1|571
1647542400000|2022-03-17 18:40:00|67047.2|67027.2|67063.1|67043.1|67066.3|67046.3|67043.3|67025.8|588
1647542700000|2022-03-17 18:45:00|67062.1|67042.1|67064.2|67044.2|67070|67050|67052.5|67032.5|539
1647543000000|2022-03-17 18:50:00|67064.7|67044.7|67049.3|67029.3|67069.2|67049.2|67032.8|67012.8|641
1647543300000|2022-03-17 18:55:00|67049|67029|67067.1|67052.1|67079.9|67059.9|67042.2|67024.8|715
1647543600000|2022-03-17 19:00:00|67067.6|67052.6|67079.8|67064.8|67082.5|67065|67067.5|67049.7|569
1647543900000|2022-03-17 19:05:00|67080.2|67065.2|67097.9|67082.9|67101.5|67083.7|67071.3|67051.3|516
1647544200000|2022-03-17 19:10:00|67101.4|67081.4|67110.2|67090.2|67115.5|67097.2|67097.7|67077.7|559
1647544500000|2022-03-17 19:15:00|67110.6|67090.6|67089.8|67069.8|67113.1|67095.2|67084.5|67066|571
1647544800000|2022-03-17 19:20:00|67089.9|67069.9|67096.8|67076.8|67107|67087.4|67086.1|67066.1|450
1647545100000|2022-03-17 19:25:00|67096.6|67076.6|67095.9|67075.9|67102.4|67083.4|67088.9|67068.9|529
1647545400000|2022-03-17 19:30:00|67096.6|67076.6|67095.1|67075.1|67101.3|67081.3|67084.3|67065.4|586
1647545700000|2022-03-17 19:35:00|67094.9|67074.9|67111.6|67091.6|67116.8|67096.8|67092.9|67074.8|546
1647546000000|2022-03-17 19:40:00|67112.1|67092.1|67097.7|67077.7|67112.5|67092.5|67095.1|67075.1|514
1647546300000|2022-03-17 19:45:00|67097.2|67077.2|67100.9|67080.9|67104.2|67086.3|67086.6|67066.6|525
1647546600000|2022-03-17 19:50:00|67101.8|67081.8|67097.6|67077.6|67106.3|67086.3|67091.9|67073.8|557
1647546900000|2022-03-17 19:55:00|67097.3|67077.3|67084.3|67064.3|67101.2|67082.9|67080.7|67062.9|719
1647547200000|2022-03-17 20:00:00|67084.5|67064.5|67092.1|67072.1|67093.1|67073.1|67074.6|67054.6|545
1647547500000|2022-03-17 20:05:00|67091.6|67071.6|67103.5|67083.5|67114.5|67094.5|67091.3|67071.3|397
1647547800000|2022-03-17 20:10:00|67103.3|67083.3|67096.3|67076.3|67104.9|67084.9|67095.7|67075.7|324
1647548100000|2022-03-17 20:15:00|67095.8|67075.8|67106.5|67086.5|67108.5|67088.5|67095.8|67075.8|255
1647548400000|2022-03-17 20:20:00|67106.6|67086.6|67103.6|67083.6|67116.5|67096.5|67102.7|67082.7|296
1647548700000|2022-03-17 20:25:00|67103.1|67083.1|67124.5|67104.5|67134.4|67114.4|67102.6|67082.6|300
1647549000000|2022-03-17 20:30:00|67125.9|67105.9|67122.2|67102.2|67130.9|67110.1|67119.7|67092.2|388
1647549300000|2022-03-17 20:35:00|67121.6|67101.6|67131.1|67106.7|67134.7|67112.5|67120|67097.9|300
1647549600000|2022-03-17 20:40:00|67130.8|67106.3|67113.4|67093.4|67140|67117.2|67111.6|67077.2|437
1647549900000|2022-03-17 20:45:00|67113.3|67093.3|67143.6|67098.2|67143.6|67111.3|67111.1|67081.4|487
1647550200000|2022-03-17 20:50:00|67143.8|67098|67129.3|67098.8|67143.8|67105.1|67122.7|67081|317
1647550500000|2022-03-17 20:55:00|67127.3|67097.7|67130.4|67095.9|67155.9|67108.2|67115.8|67067.4|315
1647550800000|2022-03-17 21:00:00|67134.5|67092.4|67134|67053.2|67146.9|67092.4|67129.2|67044.6|52
1647551100000|2022-03-17 21:05:00|67140.1|67052.4|67123.4|67073.8|67140.1|67079.5|67120.8|67052.4|158
1647551400000|2022-03-17 21:10:00|67136.4|67072.7|67116.6|67077.3|67136.4|67087.3|67111|67054.8|180
1647551700000|2022-03-17 21:15:00|67112|67077|67120.6|67076.2|67128.8|67087.5|67105.4|67060.8|127
1647552000000|2022-03-17 21:20:00|67119.4|67077.5|67115.1|67085.2|67128.7|67086.5|67112.3|67062.9|132
1647552300000|2022-03-17 21:25:00|67114.5|67085.7|67115.7|67095.7|67129.2|67095.7|67113.4|67066.4|128
1647552600000|2022-03-17 21:30:00|67115.8|67095.8|67127.8|67088.9|67133.1|67099.5|67115.8|67080.1|142
1647552900000|2022-03-17 21:35:00|67123|67099.5|67118.3|67095.3|67131.5|67100.1|67116.8|67083.5|81
1647553200000|2022-03-17 21:40:00|67118.1|67095.2|67126.4|67097.4|67155.6|67103.9|67117.3|67083.9|398
1647553500000|2022-03-17 21:45:00|67129.4|67097.2|67134.9|67096.8|67166.8|67103.8|67123.8|67073.4|93
1647553800000|2022-03-17 21:50:00|67135|67088.4|67129.2|67087.7|67182.4|67099.9|67119.9|67077.2|91
1647554100000|2022-03-17 21:55:00|67130|67084.2|67130.9|67094.2|67148|67096.2|67124|67073.4|134
1647554400000|2022-03-17 22:00:00|67133.9|67096.2|67116|67094.2|67145|67102.8|67116|67071.9|224
1647554700000|2022-03-17 22:05:00|67123.7|67093.5|67116|67083.6|67137|67099|67112.4|67076.8|244
1647555000000|2022-03-17 22:10:00|67114.4|67083.8|67126.8|67090.3|67131.6|67094.4|67110.7|67071.4|182
1647555300000|2022-03-17 22:15:00|67124.3|67093.2|67132.1|67095.1|67136|67102.4|67113.4|67079.1|222
1647555600000|2022-03-17 22:20:00|67132.3|67095.2|67106.5|67072.6|67150|67106.3|67101|67068|259
1647555900000|2022-03-17 22:25:00|67105.3|67073.2|67114.9|67078.5|67114.9|67085|67093.5|67063.2|298
1647556200000|2022-03-17 22:30:00|67115.9|67076.5|67126.4|67104.3|67141.4|67105.4|67107.5|67071.8|314
1647556500000|2022-03-17 22:35:00|67125.3|67105.3|67126.4|67104.6|67139.1|67109.6|67119.6|67088|182
1647556800000|2022-03-17 22:40:00|67127.7|67103.3|67123.6|67096.3|67135|67105.8|67118.8|67085|143
1647557100000|2022-03-17 22:45:00|67121.4|67098.4|67107.3|67084|67135|67099.8|67101.3|67072.7|251
1647557400000|2022-03-17 22:50:00|67106.9|67084.2|67107.4|67084.5|67121.9|67093.4|67101.1|67073|223
1647557700000|2022-03-17 22:55:00|67106.9|67085.1|67110.3|67090.3|67131.6|67101.3|67106.2|67080|362
1647558000000|2022-03-17 23:00:00|67109.4|67089.4|67132.3|67112.3|67145|67114.5|67109.4|67083.2|361
1647558300000|2022-03-17 23:05:00|67133.9|67112.4|67136.6|67115.6|67150|67116.3|67126|67100|308
1647558600000|2022-03-17 23:10:00|67136.2|67116.2|67112|67089.1|67147.1|67116.5|67110.8|67081.3|355
1647558900000|2022-03-17 23:15:00|67126.2|67088.3|67104.9|67083.1|67126.8|67094.3|67100|67080|453
1647559200000|2022-03-17 23:20:00|67103|67083|67105.9|67085.9|67121|67089.9|67097.6|67077.6|332
1647559500000|2022-03-17 23:25:00|67104.4|67084.4|67094.2|67074.2|67118.9|67090.5|67094.2|67074.2|316
1647559800000|2022-03-17 23:30:00|67094.5|67074.5|67106|67084.2|67126.3|67088.4|67089|67069|326
1647560100000|2022-03-17 23:35:00|67104.3|67084.3|67113.1|67086.4|67122.7|67092.7|67099.9|67078.5|426
1647560400000|2022-03-17 23:40:00|67114.5|67087.9|67102.2|67081.3|67124.6|67090.4|67098|67074.5|534
1647560700000|2022-03-17 23:45:00|67101.5|67081.5|67110.6|67088.5|67121.7|67089.6|67093.8|67073|630
1647561000000|2022-03-17 23:50:00|67108.8|67088.8|67094.7|67073.1|67124.5|67089.2|67075.9|67055.9|632
1647561300000|2022-03-17 23:55:00|67094.6|67073.4|67079.2|67059.2|67107.5|67076.7|67073|67052.6|812
1647561600000|2022-03-18 00:00:00|67078.3|67058.3|67043.2|67023.2|67111.3|67076.4|67021.8|66999.8|879
1647561900000|2022-03-18 00:05:00|67043.3|67023.3|67016.5|66996.5|67055.2|67027.7|67014.1|66993.4|816
1647562200000|2022-03-18 00:10:00|67017.5|66997.5|66994.6|66974.6|67020|66998.5|66987.8|66967|843
1647562500000|2022-03-18 00:15:00|66994.8|66974.8|66983.5|66963.5|67010.4|66982.4|66960.7|66935.8|822
1647562800000|2022-03-18 00:20:00|66983.8|66963.8|67020.5|67000|67035|67012.8|66963.5|66943.5|878
1647563100000|2022-03-18 00:25:00|67019.7|66999.7|67037.3|67017.3|67046.3|67024.7|67018.7|66998.7|747
1647563400000|2022-03-18 00:30:00|67037.5|67017.5|67028.1|67008.1|67044.1|67020.8|67026.3|67006.3|581
1647563700000|2022-03-18 00:35:00|67028|67008|67050.4|67030.4|67060|67038.9|67026.9|67006.9|694
1647564000000|2022-03-18 00:40:00|67051.2|67031.2|67037.3|67017.3|67054.8|67034.3|67033.2|67013.2|683
1647564300000|2022-03-18 00:45:00|67038.5|67018.5|67057.5|67037.5|67061.6|67039.3|67036.1|67016.1|682
1647564600000|2022-03-18 00:50:00|67057.7|67037.7|67046.6|67026.6|67064|67043|67040.3|67020.3|762
1647564900000|2022-03-18 00:55:00|67045.9|67025.9|67076.2|67056.2|67082.5|67062.5|67033.5|67013.5|853
1647565200000|2022-03-18 01:00:00|67076.1|67056.1|67085.3|67065|67087.7|67067.7|67052|67032|897
1647565500000|2022-03-18 01:05:00|67083.3|67063.3|67106.1|67085.1|67117.4|67096.2|67075.8|67055.8|844
1647565800000|2022-03-18 01:10:00|67105.3|67085.3|67097.7|67077.7|67115.4|67095.4|67092.9|67072.9|844
1647566100000|2022-03-18 01:15:00|67098|67078|67073.2|67053.2|67103.8|67083.8|67066.2|67046.2|785
1647566400000|2022-03-18 01:20:00|67073.1|67053.1|67092.4|67072.4|67102.6|67082.6|67068.7|67048.7|730
1647566700000|2022-03-18 01:25:00|67093.6|67073.6|67111.7|67091.7|67113.6|67093.6|67090.6|67070.6|771
1647567000000|2022-03-18 01:30:00|67111.9|67091.9|67113.8|67093.8|67125.9|67102.1|67099.5|67079.5|915
1647567300000|2022-03-18 01:35:00|67113.9|67093.9|67132.4|67112.4|67139.3|67119.3|67111.3|67091.3|817
1647567600000|2022-03-18 01:40:00|67131.2|67111.2|67160.7|67140.7|67161.9|67142.6|67128.1|67108.1|704
1647567900000|2022-03-18 01:45:00|67160.5|67140.5|67143.2|67123.2|67161.3|67141.3|67133.8|67116.5|687
1647568200000|2022-03-18 01:50:00|67143|67123|67153|67133|67160.1|67140.1|67141.9|67121.9|667
1647568500000|2022-03-18 01:55:00|67153.4|67133.4|67150.5|67130.5|67158.8|67138.8|67138.5|67118.5|658
1647568800000|2022-03-18 02:00:00|67150.4|67130.4|67151|67131|67153.8|67133.8|67133.2|67113.2|706
1647569100000|2022-03-18 02:05:00|67151.1|67131.1|67160|67140|67161.4|67141.4|67142|67122|663
1647569400000|2022-03-18 02:10:00|67159.3|67139.3|67181.9|67161.9|67186.8|67166.8|67159.1|67139.1|743
1647569700000|2022-03-18 02:15:00|67182.1|67162.1|67163.3|67143.3|67189.7|67169.7|67160.7|67140.7|737
1647570000000|2022-03-18 02:20:00|67163.2|67143.2|67164.7|67144.7|67178.5|67158.5|67156.6|67136.6|679
1647570300000|2022-03-18 02:25:00|67164.4|67144.4|67153.4|67133.4|67164.8|67144.8|67148|67128|544
1647570600000|2022-03-18 02:30:00|67153.7|67133.7|67155.4|67135.4|67158.6|67138.6|67148.6|67128.3|492
1647570900000|2022-03-18 02:35:00|67155.2|67135.2|67176.8|67156.8|67178.1|67158.1|67155.2|67135.2|519
1647571200000|2022-03-18 02:40:00|67176.7|67156.7|67164.5|67144.5|67179.9|67159.9|67159.9|67139.9|554
1647571500000|2022-03-18 02:45:00|67165.3|67145.3|67171.5|67151.5|67173.5|67153.5|67157.9|67137.9|505
1647571800000|2022-03-18 02:50:00|67171.4|67151.4|67171.1|67151.1|67185.6|67165.1|67167.8|67147.8|593
1647572100000|2022-03-18 02:55:00|67171.7|67151.7|67159.3|67139.3|67173.8|67153.8|67152.1|67132.1|584
1647572400000|2022-03-18 03:00:00|67159|67139|67151.5|67131.5|67163.7|67143.7|67134.2|67114.2|629
1647572700000|2022-03-18 03:05:00|67151.4|67131.4|67161.2|67141.2|67162|67142|67150.9|67130.9|499
1647573000000|2022-03-18 03:10:00|67161.1|67141.1|67171.9|67151.9|67183.4|67163.4|67161.1|67141.1|619
1647573300000|2022-03-18 03:15:00|67172|67152|67187.1|67167.1|67187.1|67167.1|67168.8|67148.8|553
1647573600000|2022-03-18 03:20:00|67187.2|67167.2|67199.5|67179.5|67201.7|67181.7|67181.9|67161.9|552
1647573900000|2022-03-18 03:25:00|67199.6|67179.6|67196.4|67176.4|67211.8|67191.8|67193.7|67173.7|657
1647574200000|2022-03-18 03:30:00|67196.5|67176.5|67184.8|67164.8|67197.3|67177.3|67184.1|67164.1|494
1647574500000|2022-03-18 03:35:00|67185.1|67165.1|67180.8|67159.6|67191.4|67171.4|67177.6|67157.6|568
1647574800000|2022-03-18 03:40:00|67180.7|67159|67174.9|67154.9|67184.9|67164.9|67172.3|67152.3|509
1647575100000|2022-03-18 03:45:00|67174.5|67154.5|67173.3|67153.3|67189.5|67169.5|67171|67151|663
1647575400000|2022-03-18 03:50:00|67173.6|67153.6|67177.9|67157.9|67179.6|67159.6|67167.2|67147.2|493
1647575700000|2022-03-18 03:55:00|67177.6|67157.6|67171.1|67151.1|67183.8|67163.8|67169.9|67149.9|520
1647576000000|2022-03-18 04:00:00|67170.5|67150.5|67169.5|67149.5|67175|67155|67167.4|67147.4|482
1647576300000|2022-03-18 04:05:00|67168.5|67148.5|67160.4|67140.4|67168.6|67148.6|67153.5|67133.5|574
1647576600000|2022-03-18 04:10:00|67160.6|67140.6|67163.1|67143.1|67167|67147|67153.4|67133.4|463
1647576900000|2022-03-18 04:15:00|67163.2|67143.2|67157.9|67137.9|67166.4|67146.4|67153|67133|531
1647577200000|2022-03-18 04:20:00|67157.7|67137.7|67154.8|67134.8|67162.8|67142.8|67151.3|67131.3|530
1647577500000|2022-03-18 04:25:00|67154.5|67134.5|67152.2|67132.2|67156.7|67136.7|67150.4|67130.4|559
1647577800000|2022-03-18 04:30:00|67152.3|67132.3|67167.8|67147.8|67168.1|67148.1|67150.3|67130.3|471
1647578100000|2022-03-18 04:35:00|67168|67148|67162|67142|67168.1|67148.1|67159.1|67139.1|708
1647578400000|2022-03-18 04:40:00|67162.2|67142.2|67171.3|67151.3|67174.4|67154.4|67159.7|67139.7|518
1647578700000|2022-03-18 04:45:00|67172.6|67152.6|67185.6|67165.6|67186.1|67166.1|67167.2|67149.4|448
1647579000000|2022-03-18 04:50:00|67185.8|67165.8|67194.2|67174.2|67201.8|67184.3|67181.2|67161.2|480
1647579300000|2022-03-18 04:55:00|67195.5|67175.5|67214.6|67194.6|67216.6|67196.6|67194.1|67174.1|513
1647579600000|2022-03-18 05:00:00|67215|67195|67200.4|67180.4|67215.3|67196.6|67199.1|67179.1|628
1647579900000|2022-03-18 05:05:00|67200.7|67180.7|67218.7|67198.7|67220.7|67200.7|67200.6|67180.6|514
1647580200000|2022-03-18 05:10:00|67218.6|67198.6|67208.7|67188.7|67221.6|67201.6|67205.9|67188.3|492
1647580500000|2022-03-18 05:15:00|67208.1|67188.1|67207.3|67187.3|67211.3|67192|67190.6|67173.8|577
1647580800000|2022-03-18 05:20:00|67207|67187|67186.3|67166.3|67207|67187|67184.6|67164.6|602
1647581100000|2022-03-18 05:25:00|67186.5|67166.5|67182.6|67162.6|67187.4|67168.1|67171.9|67153.5|536
1647581400000|2022-03-18 05:30:00|67182.5|67162.5|67172.9|67152.9|67187.9|67169.8|67168.5|67148.5|563
1647581700000|2022-03-18 05:35:00|67173.3|67153.3|67178|67158|67187|67167|67170.1|67150.1|605
1647582000000|2022-03-18 05:40:00|67178.2|67158.2|67164.3|67144.3|67182.1|67162.1|67160.1|67140.8|526
1647582300000|2022-03-18 05:45:00|67164.2|67144.2|67167.7|67147.7|67169.4|67151.2|67162.8|67142.9|464
1647582600000|2022-03-18 05:50:00|67167.8|67147.8|67177.2|67157.2|67178.4|67158.4|67160.7|67140.7|534
1647582900000|2022-03-18 05:55:00|67176.5|67156.5|67169.1|67149.1|67183.1|67165.3|67166.9|67148.2|642
1647583200000|2022-03-18 06:00:00|67169.2|67149.2|67161.7|67141.7|67171.9|67151.9|67158.7|67138.7|538
1647583500000|2022-03-18 06:05:00|67162.5|67142.5|67174.1|67154.1|67175.4|67156.5|67147.5|67129.9|687
1647583800000|2022-03-18 06:10:00|67173.9|67153.9|67163.8|67143.8|67175.5|67155.4|67152.5|67133.9|722
1647584100000|2022-03-18 06:15:00|67163.6|67143.6|67151.5|67131.5|67179.3|67162.1|67148.3|67130.3|660
1647584400000|2022-03-18 06:20:00|67151.3|67131.3|67124.2|67104.2|67153.8|67133.8|67120.2|67102.5|660
1647584700000|2022-03-18 06:25:00|67124.7|67104.7|67120.8|67100.8|67134|67111|67114.2|67094.2|729
1647585000000|2022-03-18 06:30:00|67120.5|67100.5|67122.4|67102.4|67126.7|67106.7|67116.4|67096.4|737
1647585300000|2022-03-18 06:35:00|67122.2|67102.2|67116.4|67096.4|67127.1|67105.6|67108.1|67088.1|617
1647585600000|2022-03-18 06:40:00|67115.7|67095.7|67112.3|67092.3|67123.1|67103.1|67106.8|67086.9|646
1647585900000|2022-03-18 06:45:00|67110.9|67090.9|67157.8|67142.8|67160.8|67143.1|67108.4|67090.9|682
1647586200000|2022-03-18 06:50:00|67157.5|67142.5|67164.7|67144.7|67176.6|67156.6|67155.1|67135.6|823
1647586500000|2022-03-18 06:55:00|67165.5|67145.5|67173.5|67153.5|67184.2|67164.2|67160.9|67144.7|771
1647586800000|2022-03-18 07:00:00|67174.8|67154.8|67144.1|67129.1|67176.7|67156.7|67137.5|67118.9|877
1647587100000|2022-03-18 07:05:00|67144|67129|67158|67143|67167.4|67148.6|67139|67121.2|850
1647587400000|2022-03-18 07:10:00|67156.8|67141.8|67185.7|67165.7|67204|67186.4|67152.9|67135.5|828
1647587700000|2022-03-18 07:15:00|67185.6|67165.6|67204.9|67184.9|67204.9|67187.5|67172.1|67155|760
1647588000000|2022-03-18 07:20:00|67202.8|67187.8|67205.8|67185.8|67219.9|67204|67191.7|67175.1|816
1647588300000|2022-03-18 07:25:00|67205.6|67185.6|67212.8|67197.8|67215.3|67199.2|67188.6|67171.4|738
1647588600000|2022-03-18 07:30:00|67214.7|67194.7|67216.6|67196.6|67228.5|67213.5|67211.1|67193.5|629
1647588900000|2022-03-18 07:35:00|67217.3|67197.3|67235.2|67215.2|67248.7|67228.7|67208.3|67190|763
1647589200000|2022-03-18 07:40:00|67236.2|67216.2|67201.5|67181.5|67238.4|67222.3|67201.5|67181.5|769
1647589500000|2022-03-18 07:45:00|67201.4|67181.4|67197.8|67182.8|67211.7|67193|67179.5|67159.5|862
1647589800000|2022-03-18 07:50:00|67201.1|67181.1|67226.7|67206.7|67228.5|67208.7|67195.1|67176.8|788
1647590100000|2022-03-18 07:55:00|67226.9|67206.9|67201.5|67186.5|67227.2|67209|67198.4|67180.6|753
1647590400000|2022-03-18 08:00:00|67203.6|67183.6|67231|67216|67241.8|67222.3|67188.4|67172.7|887
1647590700000|2022-03-18 08:05:00|67231.2|67216.2|67243.8|67228.8|67246.8|67230.4|67219.3|67204.3|814
1647591000000|2022-03-18 08:10:00|67244.4|67229.4|67212|67197|67248|67230.1|67212|67194.7|795
1647591300000|2022-03-18 08:15:00|67211.9|67196.9|67232|67217|67247.4|67230.9|67208.5|67191.3|827
1647591600000|2022-03-18 08:20:00|67231.7|67216.7|67224.6|67204.6|67235.3|67217.1|67208.2|67189.9|841
1647591900000|2022-03-18 08:25:00|67219.9|67204.9|67279.6|67259.6|67294.5|67274.5|67219.9|67204.9|899
1647592200000|2022-03-18 08:30:00|67279.7|67259.7|67307.4|67292.4|67317.3|67298.4|67267.1|67249.4|968
1647592500000|2022-03-18 08:35:00|67307.1|67292.1|67289.5|67274.5|67310.4|67292.5|67273.7|67256.5|914
1647592800000|2022-03-18 08:40:00|67289.4|67274.4|67299.7|67284.7|67307.5|67292.5|67273.8|67256.8|753
1647593100000|2022-03-18 08:45:00|67300.8|67285.8|67295.5|67280.5|67347.3|67327.3|67282.4|67264.5|855
1647593400000|2022-03-18 08:50:00|67295.6|67280.6|67292.9|67277.9|67306.5|67291.5|67284.1|67266.8|664
1647593700000|2022-03-18 08:55:00|67292.6|67277.6|67267.9|67252.9|67304.3|67287.6|67265.3|67248.9|871
1647594000000|2022-03-18 09:00:00|67267.8|67252.8|67268.1|67248.1|67280.4|67265.4|67256.3|67241.3|704
1647594300000|2022-03-18 09:05:00|67268.4|67248.4|67263.4|67248.4|67277|67259.1|67252.5|67234.9|747
1647594600000|2022-03-18 09:10:00|67263.3|67248.3|67271.3|67256.3|67279.4|67263.7|67257.6|67242.6|757
1647594900000|2022-03-18 09:15:00|67271.5|67256.5|67274.2|67259.2|67278.7|67263.7|67266.4|67251.4|561
1647595200000|2022-03-18 09:20:00|67274.3|67259.3|67276.4|67261.4|67277.6|67262.1|67262|67245.4|599
1647595500000|2022-03-18 09:25:00|67276.3|67261.3|67283.7|67268.7|67293.2|67275.9|67271.6|67256.4|760
1647595800000|2022-03-18 09:30:00|67283.9|67268.9|67292.1|67277.1|67298.8|67280.2|67247.9|67227.9|957
1647596100000|2022-03-18 09:35:00|67293.4|67278.4|67293.7|67278.7|67321.4|67305.2|67292.8|67277.8|824
1647596400000|2022-03-18 09:40:00|67295.3|67280.3|67289.6|67274.6|67299.5|67284.5|67282|67266.4|709
1647596700000|2022-03-18 09:45:00|67290.2|67275.2|67295.4|67280.4|67310.8|67295|67290.2|67275.1|768
1647597000000|2022-03-18 09:50:00|67294.3|67279.3|67334.2|67319.2|67341.9|67325|67293.1|67278.1|783
1647597300000|2022-03-18 09:55:00|67334.4|67319.4|67334|67314|67357.6|67340.7|67316.9|67301.9|798
1647597600000|2022-03-18 10:00:00|67333.9|67313.9|67328.3|67313.3|67354.3|67339.3|67316.4|67299.2|827
1647597900000|2022-03-18 10:05:00|67327.7|67312.7|67317.1|67302.1|67349.9|67334.9|67315.7|67300.7|729
1647598200000|2022-03-18 10:10:00|67317.2|67302.2|67325.6|67310.6|67332.6|67317.1|67312.3|67294.6|815
1647598500000|2022-03-18 10:15:00|67330.9|67310.9|67349.8|67329.8|67351|67334.3|67327.7|67310.2|755
1647598800000|2022-03-18 10:20:00|67350.5|67330.5|67349.1|67329.1|67366.1|67347.4|67337|67319.4|841
1647599100000|2022-03-18 10:25:00|67346|67331|67377.4|67357.4|67377.4|67359.6|67338.7|67320|847
1647599400000|2022-03-18 10:30:00|67377.9|67357.9|67422.8|67407.8|67423.1|67408.1|67364.1|67347|870
1647599700000|2022-03-18 10:35:00|67421.7|67406.7|67441|67426|67455.6|67435.6|67403.8|67388.8|876
1647600000000|2022-03-18 10:40:00|67441.1|67426.1|67459.3|67444.3|67486.8|67470.6|67441.1|67424|916
1647600300000|2022-03-18 10:45:00|67459|67444|67445|67425|67472.4|67456.4|67423.1|67404.5|836
1647600600000|2022-03-18 10:50:00|67444.9|67424.9|67430.6|67415.6|67467.6|67449.3|67424.8|67405.5|884
1647600900000|2022-03-18 10:55:00|67429.5|67414.5|67441.2|67421.2|67445.1|67429.4|67413.9|67395.6|864
1647601200000|2022-03-18 11:00:00|67441.1|67421.1|67424.9|67409.9|67447.3|67428.8|67420.2|67402.6|833
1647601500000|2022-03-18 11:05:00|67426.8|67411.8|67427.2|67412.2|67442.5|67425.9|67421.4|67405.7|715
1647601800000|2022-03-18 11:10:00|67427.3|67412.3|67437|67417|67448.6|67430.7|67421.4|67406.4|747
1647602100000|2022-03-18 11:15:00|67436.9|67416.9|67425.5|67405.5|67443|67423.3|67419.3|67401.7|685
1647602400000|2022-03-18 11:20:00|67425.1|67405.1|67442.4|67427.4|67450.2|67431.8|67416.6|67400.7|708
1647602700000|2022-03-18 11:25:00|67442.7|67427.7|67425.8|67410.8|67449.8|67432.1|67420.3|67404.9|679
1647603000000|2022-03-18 11:30:00|67425.3|67410.3|67436.8|67421.8|67449.8|67431.9|67420.1|67403.8|799
1647603300000|2022-03-18 11:35:00|67436.6|67421.6|67452.5|67437.5|67452.7|67437.7|67436.3|67421.3|749
1647603600000|2022-03-18 11:40:00|67452.2|67437.2|67465.6|67450.6|67480.8|67463.2|67448.6|67433.6|832
1647603900000|2022-03-18 11:45:00|67465.7|67450.7|67493.8|67478.8|67495.6|67480.6|67453.2|67438.2|767
1647604200000|2022-03-18 11:50:00|67493.7|67478.7|67520.4|67505.4|67524|67506.9|67489.1|67474.1|741
1647604500000|2022-03-18 11:55:00|67518.8|67503.8|67531.1|67511.1|67544.4|67527.5|67518.8|67503.2|828
1647604800000|2022-03-18 12:00:00|67526.8|67511.8|67501.1|67481.1|67532.8|67516.4|67315.8|67216.8|827
1647605100000|2022-03-18 12:05:00|67501.2|67481.2|67510.3|67490.3|67510.3|67492.6|67490.9|67474|676
1647605400000|2022-03-18 12:10:00|67508.1|67493.1|67530.6|67515.6|67536.6|67520.8|67504.7|67488.7|710
1647605700000|2022-03-18 12:15:00|67530.5|67515.5|67533.5|67513.5|67567.6|67550.1|67526.7|67510.4|684
1647606000000|2022-03-18 12:20:00|67533.7|67513.7|67477|67462|67534.1|67518.3|67469.7|67453.1|885
1647606300000|2022-03-18 12:25:00|67479.6|67459.6|67478.1|67463.1|67488.9|67470.8|67462.4|67445.7|803
1647606600000|2022-03-18 12:30:00|67479|67464|67469.6|67449.6|67484.7|67468|67455.9|67440.4|816
1647606900000|2022-03-18 12:35:00|67469.4|67449.4|67446.1|67431.1|67470.5|67453.4|67445.6|67430.6|662
1647607200000|2022-03-18 12:40:00|67446.6|67431.6|67451|67436|67466.5|67448.8|67441.6|67423.1|706
1647607500000|2022-03-18 12:45:00|67450.2|67435.2|67456.1|67441.1|67469.1|67452.2|67443.5|67426|795
1647607800000|2022-03-18 12:50:00|67460|67440|67535.8|67515.8|67536.7|67519.6|67456.1|67440|1080
1647608100000|2022-03-18 12:55:00|67536.2|67516.2|67536.3|67521.3|67572.3|67552.3|67512.6|67495.2|999
1647608400000|2022-03-18 13:00:00|67536.5|67521.5|67543.1|67523.1|67556.5|67538.9|67514.4|67497.1|912
1647608700000|2022-03-18 13:05:00|67540.7|67525.7|67595.9|67580.9|67615.6|67595.6|67531.7|67514.9|964
1647609000000|2022-03-18 13:10:00|67596.4|67581.4|67619.6|67599.6|67639|67619|67592.2|67574.9|957
1647609300000|2022-03-18 13:15:00|67622.2|67602.2|67625.3|67610.3|67639.1|67621.3|67616.6|67601.5|932
1647609600000|2022-03-18 13:20:00|67625.7|67610.7|67629.5|67614.5|67637.2|67618|67620.7|67603.8|856
1647609900000|2022-03-18 13:25:00|67628.9|67613.9|67635.8|67615.8|67640.7|67624.3|67620.6|67605|949
1647610200000|2022-03-18 13:30:00|67632.7|67617.7|67614.9|67594.9|67648.4|67630.9|67614.1|67594.1|996
1647610500000|2022-03-18 13:35:00|67615|67595|67599.2|67584.2|67616.6|67600.6|67595.1|67576.4|983
1647610800000|2022-03-18 13:40:00|67599.4|67584.4|67577.1|67562.1|67603.2|67585.6|67559.5|67541.7|972
1647611100000|2022-03-18 13:45:00|67577.7|67562.7|67545.4|67530.4|67589.4|67574.2|67545.1|67528|900
1647611400000|2022-03-18 13:50:00|67548.2|67528.2|67546.5|67531.5|67580.6|67561.5|67542.3|67523.2|974
1647611700000|2022-03-18 13:55:00|67546.9|67531.9|67505.5|67485.5|67550.2|67531.9|67498.1|67479.7|974
1647612000000|2022-03-18 14:00:00|67506.3|67486.3|67444.6|67429.6|67509.2|67489.5|67421.8|67401.8|1049
1647612300000|2022-03-18 14:05:00|67443.4|67428.4|67425|67405|67461|67446|67406|67388.5|981
1647612600000|2022-03-18 14:10:00|67424.4|67404.4|67436.7|67416.7|67438.2|67421.9|67381.5|67361.5|1009
1647612900000|2022-03-18 14:15:00|67436.5|67416.5|67435.4|67415.4|67462.4|67443.3|67423.6|67406.8|984
1647613200000|2022-03-18 14:20:00|67435.5|67415.5|67456.4|67436.4|67456.5|67437.3|67410.5|67391.7|946
1647613500000|2022-03-18 14:25:00|67456.5|67436.5|67483.3|67463.3|67486|67468.7|67444.5|67426.7|928
1647613800000|2022-03-18 14:30:00|67482|67467|67480.4|67460.4|67499|67479.9|67463.7|67445.2|900
1647614100000|2022-03-18 14:35:00|67480.6|67460.6|67490.4|67475.4|67498.9|67480.9|67465.5|67447.9|864
1647614400000|2022-03-18 14:40:00|67490.2|67475.2|67488.3|67473.3|67509.3|67490.4|67467.6|67452.6|855
1647614700000|2022-03-18 14:45:00|67489.4|67474.4|67480.4|67465.4|67495.6|67480.6|67456.2|67441.2|928
1647615000000|2022-03-18 14:50:00|67480.7|67465.7|67472.6|67457.6|67502.6|67487.6|67468.6|67448.6|886
1647615300000|2022-03-18 14:55:00|67472.2|67457.2|67471.3|67456.3|67499.5|67480.8|67471|67453.2|853
1647615600000|2022-03-18 15:00:00|67474.2|67454.2|67476.1|67456.1|67483.2|67465.1|67458.6|67442.2|846
1647615900000|2022-03-18 15:05:00|67473.5|67458.5|67428.6|67408.6|67473.5|67458.5|67422.6|67404.4|822
1647616200000|2022-03-18 15:10:00|67426.6|67411.6|67423.5|67408.5|67455|67438|67423.5|67406.4|787
1647616500000|2022-03-18 15:15:00|67423.8|67408.8|67423.1|67408.1|67443.8|67427.7|67418.3|67399.9|778
1647616800000|2022-03-18 15:20:00|67423.6|67408.6|67474|67459|67488.5|67470.7|67423.3|67408.3|918
1647617100000|2022-03-18 15:25:00|67474.2|67459.2|67470.3|67455.3|67491.5|67474.3|67455.7|67440.7|879
1647617400000|2022-03-18 15:30:00|67470.7|67455.7|67451|67436|67486|67471|67448.8|67433.8|715
1647617700000|2022-03-18 15:35:00|67450.7|67435.7|67432.5|67412.5|67457.8|67437.8|67388.3|67371.9|990
1647618000000|2022-03-18 15:40:00|67433.5|67413.5|67426.6|67406.6|67475.5|67455.5|67419|67402.3|1051
1647618300000|2022-03-18 15:45:00|67426.4|67406.4|67428.4|67408.4|67432.3|67414.2|67400.5|67380.5|1001
1647618600000|2022-03-18 15:50:00|67427.1|67407.1|67385.8|67365.8|67430.5|67410.5|67355|67340|1039
1647618900000|2022-03-18 15:55:00|67382.9|67367.9|67363.3|67343.3|67390.3|67371|67327.5|67309.7|1132
1647619200000|2022-03-18 16:00:00|67364|67344|67370.4|67355.4|67395.4|67378.3|67359.8|67341.8|1028
1647619500000|2022-03-18 16:05:00|67371.2|67356.2|67290.7|67275.7|67378.8|67362.7|67290.7|67272.6|990
1647619800000|2022-03-18 16:10:00|67291.2|67276.2|67259|67244|67309.6|67291.5|67258.4|67241|971
1647620100000|2022-03-18 16:15:00|67261|67246|67229.3|67209.3|67285.7|67269|67211.3|67195.5|967
1647620400000|2022-03-18 16:20:00|67229.6|67209.6|67277.6|67257.6|67278.8|67261.1|67220.9|67205.9|882
1647620700000|2022-03-18 16:25:00|67277.4|67257.4|67286.4|67266.4|67291|67273.4|67263.3|67245.1|909
1647621000000|2022-03-18 16:30:00|67286.7|67266.7|67278.8|67258.8|67298.8|67281.1|67256.8|67236.8|901
1647621300000|2022-03-18 16:35:00|67279.4|67259.4|67270.4|67250.4|67298.2|67278.2|67263.1|67243.1|856
1647621600000|2022-03-18 16:40:00|67271.1|67251.1|67252.9|67232.9|67271.1|67251.1|67245.2|67225.2|865
1647621900000|2022-03-18 16:45:00|67253.1|67233.1|67274.6|67254.6|67282.7|67262.7|67247.8|67227.8|795
1647622200000|2022-03-18 16:50:00|67274.7|67254.7|67261.2|67241.2|67285.5|67265.5|67258.6|67238.6|769
1647622500000|2022-03-18 16:55:00|67263|67243|67287.9|67267.9|67293.5|67273.5|67262.7|67242.7|776
1647622800000|2022-03-18 17:00:00|67288.2|67268.2|67305.1|67285.1|67314.9|67294.9|67279.7|67259.7|846
1647623100000|2022-03-18 17:05:00|67305.7|67285.7|67306.5|67286.5|67317.9|67297.9|67288.4|67268.8|728
1647623400000|2022-03-18 17:10:00|67306.3|67286.3|67338.5|67318.5|67346.4|67328.3|67300.7|67282.4|803
1647623700000|2022-03-18 17:15:00|67338.4|67318.4|67327.9|67307.9|67347.6|67327.6|67327.7|67307.7|696
1647624000000|2022-03-18 17:20:00|67328|67308|67328.5|67308.5|67346.9|67326.9|67320.8|67300.8|646
1647624300000|2022-03-18 17:25:00|67329|67309|67321.7|67301.7|67333|67313|67316|67296|667
1647624600000|2022-03-18 17:30:00|67321.6|67301.6|67298.1|67278.1|67327.2|67307.2|67294.9|67274.9|692
1647624900000|2022-03-18 17:35:00|67298.3|67278.3|67289.7|67269.7|67309.2|67289.2|67278.1|67258.1|689
1647625200000|2022-03-18 17:40:00|67289.8|67269.8|67303|67283|67308.5|67288.4|67289.8|67269.8|581
1647625500000|2022-03-18 17:45:00|67302.8|67282.8|67273.2|67258.2|67303|67283|67272.1|67254.7|645
1647625800000|2022-03-18 17:50:00|67273|67258|67260.2|67245.2|67284.2|67266.7|67255.4|67238.7|711
1647626100000|2022-03-18 17:55:00|67260.9|67245.9|67295.7|67275.7|67301.6|67281.6|67253.6|67236.8|810
1647626400000|2022-03-18 18:00:00|67297.1|67277.1|67320.4|67300.4|67331.8|67311.8|67292.2|67272.2|787
1647626700000|2022-03-18 18:05:00|67320.9|67300.9|67354.4|67334.4|67356.6|67336.6|67310.5|67290.8|646
1647627000000|2022-03-18 18:10:00|67354.7|67334.7|67356|67336|67364|67344|67343.4|67325.1|656
1647627300000|2022-03-18 18:15:00|67353.8|67333.8|67368.6|67353.6|67372.9|67355.6|67351.8|67332.3|490
1647627600000|2022-03-18 18:20:00|67370|67350|67375.6|67355.6|67380|67360.1|67361.6|67341.6|663
1647627900000|2022-03-18 18:25:00|67374.9|67354.9|67376.5|67356.5|67390.6|67370.9|67374.6|67354.6|688
1647628200000|2022-03-18 18:30:00|67376.9|67356.9|67360.1|67340.1|67380.6|67360.6|67359.6|67339.6|682
1647628500000|2022-03-18 18:35:00|67361|67341|67378.6|67358.6|67380.4|67360.4|67355.7|67336.1|654
1647628800000|2022-03-18 18:40:00|67378.9|67358.9|67385.8|67365.8|67389.2|67369.2|67372.3|67352.3|660
1647629100000|2022-03-18 18:45:00|67387|67367|67382.5|67362.5|67392.9|67372.9|67364.9|67344.9|628
1647629400000|2022-03-18 18:50:00|67382.4|67362.4|67389.2|67369.2|67399.2|67379.2|67378.7|67358.7|625
1647629700000|2022-03-18 18:55:00|67388.3|67368.3|67359.5|67339.5|67389|67369|67352.4|67332.4|767
1647630000000|2022-03-18 19:00:00|67359.9|67339.9|67326.7|67306.7|67371.2|67351.2|67326.1|67306.1|795
1647630300000|2022-03-18 19:05:00|67327.9|67307.9|67309.1|67289.1|67334.2|67314.2|67308.4|67288.4|774
1647630600000|2022-03-18 19:10:00|67309.3|67289.3|67318.8|67298.8|67318.8|67300.6|67308.3|67288.3|653
1647630900000|2022-03-18 19:15:00|67318.2|67298.2|67326.3|67311.3|67330.8|67312.5|67313.7|67293.7|685
1647631200000|2022-03-18 19:20:00|67328.5|67308.5|67332.9|67312.9|67339.6|67319.6|67319.6|67300.1|723
1647631500000|2022-03-18 19:25:00|67333.4|67313.4|67321|67301|67333.5|67313.5|67313.5|67293.5|690
1647631800000|2022-03-18 19:30:00|67321.3|67301.3|67327.8|67307.8|67331.6|67311.6|67312.8|67292.8|745
1647632100000|2022-03-18 19:35:00|67329.1|67309.1|67355.1|67335.1|67360.2|67340.2|67328.2|67308.2|771
1647632400000|2022-03-18 19:40:00|67355.4|67335.4|67356|67336|67370.2|67350.2|67350|67330|651
1647632700000|2022-03-18 19:45:00|67356.4|67336.4|67348.4|67328.4|67358.7|67338.7|67332.7|67314.8|658
1647633000000|2022-03-18 19:50:00|67348.2|67328.2|67342.3|67322.3|67348.7|67330.8|67322.6|67302.6|719
1647633300000|2022-03-18 19:55:00|67342.6|67322.6|67337.9|67317.9|67342.6|67322.6|67318.7|67299.2|714
1647633600000|2022-03-18 20:00:00|67338.6|67318.6|67323|67303|67340.9|67320.9|67319.6|67299.6|584
1647633900000|2022-03-18 20:05:00|67322.5|67302.5|67333.8|67318.8|67337.2|67318.8|67319.8|67299.8|479
1647634200000|2022-03-18 20:10:00|67336.5|67316.5|67345.7|67325.7|67350.2|67330.2|67330.6|67310.6|269
1647634500000|2022-03-18 20:15:00|67345.4|67325.4|67354.9|67334.9|67358.4|67338.4|67342.9|67322.9|319
1647634800000|2022-03-18 20:20:00|67355.7|67335.7|67356|67336|67363.1|67343.1|67354.7|67334.7|263
1647635100000|2022-03-18 20:25:00|67355.7|67335.7|67356.6|67336.6|67363|67343|67355.5|67335.5|269
1647635400000|2022-03-18 20:30:00|67357|67337|67348.5|67328.5|67359.5|67339.5|67343.6|67323.6|146
1647635700000|2022-03-18 20:35:00|67347.6|67327.6|67348.2|67328.2|67356.3|67336.3|67343.9|67323.9|140
1647636000000|2022-03-18 20:40:00|67349.4|67329.4|67348.7|67328.7|67364|67344|67345.3|67325.3|158
1647636300000|2022-03-18 20:45:00|67348.4|67328.4|67348.5|67328.5|67363.7|67343.7|67340.5|67320.5|292
1647636600000|2022-03-18 20:50:00|67345.7|67325.7|67356.4|67336.4|67411.8|67344.1|67343.9|67295.8|195
1647636900000|2022-03-18 20:55:00|67355.9|67335.9|67362.4|67293.9|67410.8|67352.5|67346.1|67291.1|228
1647810000000|2022-03-20 21:00:00|67355.5|67267|67351.3|67268.2|67366.5|67276.1|67338.5|67245.7|24
1647810300000|2022-03-20 21:05:00|67352.5|67273.1|67342.9|67247.4|67371.4|67273.1|67339.2|67233.5|23
1647810600000|2022-03-20 21:10:00|67340.6|67247.5|67356|67252.3|67367|67266.3|67338.7|67224.7|80
1647810900000|2022-03-20 21:15:00|67354.2|67240.6|67361|67266.3|67362.8|67266.3|67339|67227.9|95
1647811200000|2022-03-20 21:20:00|67347.9|67254.7|67355.3|67270.6|67368.9|67273.1|67341|67239.2|53
1647811500000|2022-03-20 21:25:00|67341|67244|67343.1|67258.9|67362.1|67272.5|67341|67244|62
1647811800000|2022-03-20 21:30:00|67343.2|67250|67348.3|67271.3|67367|67279.2|67338.4|67249.5|120
1647812100000|2022-03-20 21:35:00|67344.1|67266.1|67335.7|67305.7|67356.8|67310.7|67326.7|67244|108
1647812400000|2022-03-20 21:40:00|67346.6|67275.3|67365|67289|67365|67315.2|67325.4|67267.4|97
1647812700000|2022-03-20 21:45:00|67366.1|67261.7|67353.2|67272.7|67379|67315.2|67328.3|67244.7|98
1647813000000|2022-03-20 21:50:00|67368|67259.5|67387.4|67301|67432.6|67319|67348.4|67259.5|151
1647813300000|2022-03-20 21:55:00|67378.3|67298.6|67377.4|67303.8|67411|67341.4|67358|67263.4|86
1647813600000|2022-03-20 22:00:00|67386|67312.6|67396.8|67313.3|67418.2|67342.2|67358.5|67279.3|267
1647813900000|2022-03-20 22:05:00|67396.4|67313.6|67427.3|67354.6|67432.9|67363.9|67385.3|67302.6|297
1647814200000|2022-03-20 22:10:00|67427.6|67358.4|67403.2|67326.2|67430.1|67365.4|67400|67325|254
1647814500000|2022-03-20 22:15:00|67402.5|67326.6|67346|67274|67404.5|67351.2|67344.5|67268.2|379
1647814800000|2022-03-20 22:20:00|67347.9|67274.8|67362.1|67290.7|67363.8|67310.5|67344.1|67267.7|245
1647815100000|2022-03-20 22:25:00|67360.2|67292.4|67351.7|67323.3|67385.1|67325.8|67351.7|67279.6|196
1647815400000|2022-03-20 22:30:00|67362.5|67315.3|67373.1|67323.2|67387.7|67330.2|67342.2|67285.7|336
1647815700000|2022-03-20 22:35:00|67372.9|67324.5|67377.9|67329.9|67385.5|67335.8|67363.2|67302.1|255
1647816000000|2022-03-20 22:40:00|67377.8|67329.8|67403.5|67350.5|67411.1|67362.6|67371.3|67307.2|271
1647816300000|2022-03-20 22:45:00|67402.5|67348.3|67407.5|67355.4|67424.3|67371.3|67392.6|67340.4|277
1647816600000|2022-03-20 22:50:00|67401|67355.3|67410.9|67358.9|67421.8|67373.7|67391.8|67330.5|266
1647816900000|2022-03-20 22:55:00|67407.2|67362.3|67399|67369.6|67421.4|67372.1|67390.7|67343.8|197
1647817200000|2022-03-20 23:00:00|67399.3|67368.2|67415.4|67353|67425|67375.1|67389.9|67345|328
1647817500000|2022-03-20 23:05:00|67413.7|67354.6|67405.2|67353.8|67420.6|67375.3|67378.1|67326.5|396
1647817800000|2022-03-20 23:10:00|67407.3|67350.9|67412.8|67356.8|67424.1|67376.8|67394.7|67335.1|295
1647818100000|2022-03-20 23:15:00|67410.3|67365.7|67392.5|67356.6|67413|67373.2|67387.4|67342.5|384
1647818400000|2022-03-20 23:20:00|67397.1|67351.1|67412.9|67354|67421.5|67375.3|67389.4|67344.1|286
1647818700000|2022-03-20 23:25:00|67401|67367.2|67411.9|67343.3|67419.5|67374.1|67386.2|67343.3|347
1647819000000|2022-03-20 23:30:00|67412.1|67343.5|67406.8|67370.3|67423.8|67381.3|67384.9|67343.1|408
1647819300000|2022-03-20 23:35:00|67406.3|67371|67403.6|67367.5|67420.7|67377.3|67396.3|67345.8|288
1647819600000|2022-03-20 23:40:00|67398.7|67373.2|67392.1|67354.8|67420.5|67373.7|67385.9|67341.4|281
1647819900000|2022-03-20 23:45:00|67394.3|67352.3|67411.4|67368.4|67416.2|67376.9|67390.3|67348.1|311
1647820200000|2022-03-20 23:50:00|67412.1|67368.2|67415.5|67378.2|67425.3|67383.3|67404.5|67365.5|337
1647820500000|2022-03-20 23:55:00|67416.6|67376.9|67415.6|67375.1|67427.6|67389.5|67407.8|67369|336
1647820800000|2022-03-21 00:00:00|67412.9|67376.2|67419.6|67378.5|67447.1|67410.9|67411.7|67368|603
1647821100000|2022-03-21 00:05:00|67417.3|67379.8|67417.3|67374.4|67428.2|67387|67410.5|67369.7|509
1647821400000|2022-03-21 00:10:00|67413.6|67377.4|67411.6|67373.6|67427.3|67388.2|67407.8|67369.8|428
1647821700000|2022-03-21 00:15:00|67411.5|67373.5|67416.2|67372.3|67427.9|67385.7|67408.7|67368.2|556
1647822000000|2022-03-21 00:20:00|67415|67373.8|67393.5|67353.6|67431.6|67392.2|67387.9|67341.9|561
1647822300000|2022-03-21 00:25:00|67395.3|67351.5|67412.9|67363|67415.9|67373.4|67386.2|67341.3|489
1647822600000|2022-03-21 00:30:00|67414.6|67362.2|67395.5|67360.4|67422.4|67380.5|67391.7|67351.8|475
1647822900000|2022-03-21 00:35:00|67397.6|67358|67390.6|67353.6|67400.4|67365.8|67387|67349.3|451
1647823200000|2022-03-21 00:40:00|67389|67355.7|67383.9|67347.6|67393.4|67358.1|67381.2|67343.8|435
1647823500000|2022-03-21 00:45:00|67383.1|67347.9|67392.4|67347.3|67396.2|67358.6|67378.3|67335.6|349
1647823800000|2022-03-21 00:50:00|67388.8|67352.9|67394|67353.6|67398.4|67364.7|67383.7|67346|419
1647824100000|2022-03-21 00:55:00|67394.9|67351.6|67397.2|67363.2|67399.3|67364.6|67384.9|67345.5|557
1647824400000|2022-03-21 01:00:00|67397.5|67363.1|67385.6|67344.5|67407|67371.7|67373|67335.1|684
1647824700000|2022-03-21 01:05:00|67383.5|67345.2|67354.5|67318.9|67388.6|67354.9|67345.3|67311.2|518
1647825000000|2022-03-21 01:10:00|67354.4|67318.8|67382.5|67346.7|67385.5|67349.9|67354.4|67317.7|479
1647825300000|2022-03-21 01:15:00|67382.4|67350.5|67379.2|67338.4|67393.4|67354.1|67367.4|67327.6|462
1647825600000|2022-03-21 01:20:00|67377.5|67339.6|67388.7|67353.6|67395.3|67358.4|67371.6|67332.6|455
1647825900000|2022-03-21 01:25:00|67388.8|67353.7|67364.7|67326.3|67392.3|67355.5|67361.6|67326|484
1647826200000|2022-03-21 01:30:00|67365.4|67326.2|67372|67337.8|67376.3|67343.5|67363.1|67326.2|498
1647826500000|2022-03-21 01:35:00|67372.5|67337.3|67367.2|67326.7|67378.7|67342.6|67362.9|67325.7|428
1647826800000|2022-03-21 01:40:00|67369.2|67325.5|67374.6|67341|67380.8|67343.2|67359.5|67321.6|402
1647827100000|2022-03-21 01:45:00|67372.8|67342.5|67380.1|67347.8|67387.1|67354.7|67368.6|67333.4|465
1647827400000|2022-03-21 01:50:00|67380|67347.9|67395.4|67363.6|67398.5|67366.9|67378.2|67345.2|627
1647827700000|2022-03-21 01:55:00|67397.7|67360.8|67397.4|67365.4|67398.8|67369.1|67389.6|67356.8|486
1647828000000|2022-03-21 02:00:00|67397.5|67367.1|67400.2|67369.6|67404.4|67374|67388.5|67353.9|639
1647828300000|2022-03-21 02:05:00|67399.8|67369.8|67394.3|67364.7|67411.9|67379.6|67393.8|67359.5|601
1647828600000|2022-03-21 02:10:00|67394.5|67363.6|67384.9|67347.1|67400.4|67369|67379.2|67343.8|586
1647828900000|2022-03-21 02:15:00|67383.6|67348.7|67372.2|67339.5|67385.4|67352.8|67370.8|67336.1|486
1647829200000|2022-03-21 02:20:00|67371.5|67339.7|67374.5|67338.9|67380|67350.4|67363.7|67329.4|521
1647829500000|2022-03-21 02:25:00|67374.4|67339|67380.9|67346.1|67383.1|67351.2|67364.7|67331.3|488
1647829800000|2022-03-21 02:30:00|67381|67346.3|67386.7|67354.4|67388.7|67356.2|67378.1|67345.3|475
1647830100000|2022-03-21 02:35:00|67386.8|67354.9|67380.9|67346.7|67393.2|67359.6|67377.4|67344.3|453
1647830400000|2022-03-21 02:40:00|67381.2|67348.1|67373.4|67339.5|67388.9|67354.6|67371.8|67339.4|430
1647830700000|2022-03-21 02:45:00|67371.8|67341.5|67380.3|67345.2|67390.7|67354.6|67371.8|67337|433
1647831000000|2022-03-21 02:50:00|67380.2|67345.3|67379.4|67345.1|67387.8|67355.6|67374.2|67338.5|457
1647831300000|2022-03-21 02:55:00|67379.7|67344.8|67376.1|67341.6|67384.4|67351.8|67365.4|67333.8|647
1647831600000|2022-03-21 03:00:00|67373.8|67342.7|67373|67338.2|67377|67344.8|67360.6|67326.9|444
1647831900000|2022-03-21 03:05:00|67374.2|67339.2|67363.6|67333|67377.4|67344|67363.1|67328.2|458
1647832200000|2022-03-21 03:10:00|67365.7|67331|67370.9|67340.5|67371.6|67343.2|67354.4|67320.5|445
1647832500000|2022-03-21 03:15:00|67371.2|67340.7|67375.4|67344.7|67378.5|67349.1|67357.3|67324.3|428
1647832800000|2022-03-21 03:20:00|67374.9|67343.9|67377.4|67348.9|67385.6|67356.9|67373.2|67342.2|426
1647833100000|2022-03-21 03:25:00|67377.2|67348|67371.5|67338.6|67378.4|67351.2|67364.9|67335.5|341
1647833400000|2022-03-21 03:30:00|67372.8|67339.2|67377.4|67347.1|67380.9|67352|67367.8|67334.5|374
1647833700000|2022-03-21 03:35:00|67379.5|67345.6|67382.8|67351.8|67386.2|67356.7|67373.1|67341.6|408
1647834000000|2022-03-21 03:40:00|67382.4|67352.2|67370.4|67338.3|67383.1|67353.8|67367.4|67334.2|352
1647834300000|2022-03-21 03:45:00|67370.5|67337.6|67385.7|67353.2|67389.4|67358.5|67364.7|67331.7|461
1647834600000|2022-03-21 03:50:00|67385.2|67353.3|67381.9|67350.9|67389.5|67357.7|67379.5|67345.3|275
1647834900000|2022-03-21 03:55:00|67382.9|67349.9|67396.8|67362.9|67398.8|67368.6|67380.6|67348.8|442
1647835200000|2022-03-21 04:00:00|67395.4|67363.1|67399.2|67378.2|67403.4|67379.1|67392.4|67360.8|387
1647835500000|2022-03-21 04:05:00|67400.1|67376.3|67402.9|67382.9|67406.1|67386.1|67398|67376.3|348
1647835800000|2022-03-21 04:10:00|67403.1|67383.1|67406.4|67386.4|67409.2|67389.2|67402|67380.9|234
1647836100000|2022-03-21 04:15:00|67405.8|67385.8|67404.4|67384.4|67410.2|67390.2|67398.8|67378.8|364
1647836400000|2022-03-21 04:20:00|67404.1|67384.1|67399.3|67379.3|67405|67385|67398.3|67377.7|367
1647836700000|2022-03-21 04:25:00|67399.4|67379.4|67400.7|67380.7|67407.2|67387.2|67398.5|67378.5|359
1647837000000|2022-03-21 04:30:00|67400.9|67380.9|67403.8|67383.8|67406.8|67386.8|67398.8|67378.8|381
1647837300000|2022-03-21 04:35:00|67403.7|67383.7|67409.7|67389.7|67412.4|67392.4|67399.9|67379.9|382
1647837600000|2022-03-21 04:40:00|67409.8|67389.8|67405.7|67385.7|67410.9|67390.9|67398.1|67381.5|327
1647837900000|2022-03-21 04:45:00|67405.8|67385.8|67401|67381|67407.1|67387.4|67396.8|67379.4|326
1647838200000|2022-03-21 04:50:00|67400.7|67380.7|67401.1|67381.1|67404|67386.4|67395.7|67378.7|278
1647838500000|2022-03-21 04:55:00|67400.8|67380.8|67423.6|67403.6|67423.6|67403.6|67394.4|67376.3|341
1647838800000|2022-03-21 05:00:00|67420.9|67400.9|67426.7|67406.7|67427.4|67407.4|67408.5|67391.3|445
1647839100000|2022-03-21 05:05:00|67426.6|67406.6|67423.4|67403.4|67430.9|67410.9|67420|67400|424
1647839400000|2022-03-21 05:10:00|67423.1|67403.1|67431.7|67411.7|67431.7|67411.7|67420|67400|480
1647839700000|2022-03-21 05:15:00|67431.4|67411.4|67424.3|67404.3|67431.5|67411.5|67417.1|67397.1|363
1647840000000|2022-03-21 05:20:00|67424.6|67404.6|67438.6|67418.6|67439.2|67419.2|67420.3|67401.4|359
1647840300000|2022-03-21 05:25:00|67438.4|67418.4|67430.2|67410.2|67440.8|67420.8|67427.8|67407.8|350
1647840600000|2022-03-21 05:30:00|67430.7|67410.7|67437.1|67417.1|67441.1|67422.8|67423.4|67408|439
1647840900000|2022-03-21 05:35:00|67436.8|67416.8|67425.9|67405.9|67438.7|67418.7|67421.7|67402.8|399
1647841200000|2022-03-21 05:40:00|67425.8|67405.8|67438.8|67418.8|67439.7|67419.7|67418.8|67403.3|406
1647841500000|2022-03-21 05:45:00|67439.3|67419.3|67423.9|67403.9|67439.6|67419.6|67421|67401.9|449
1647841800000|2022-03-21 05:50:00|67423.8|67403.8|67408.9|67388.9|67427.6|67410.9|67401.5|67382.2|491
1647842100000|2022-03-21 05:55:00|67408.7|67388.7|67415.2|67395.2|67421|67401|67407.5|67387.5|391
1647842400000|2022-03-21 06:00:00|67415.1|67395.1|67418.3|67398.3|67419.9|67401.7|67400.9|67383.4|453
1647842700000|2022-03-21 06:05:00|67418.2|67398.2|67432.6|67417.6|67445|67428|67414.8|67397|357
1647843000000|2022-03-21 06:10:00|67432.5|67417.5|67451.1|67431.1|67451.9|67435.9|67432|67413.6|407
1647843300000|2022-03-21 06:15:00|67450.8|67430.8|67430.9|67410.9|67455.5|67439|67426.6|67408|350
1647843600000|2022-03-21 06:20:00|67431.4|67411.4|67417.4|67402.4|67435.6|67415.6|67413.8|67396.4|332
1647843900000|2022-03-21 06:25:00|67416.7|67401.7|67408.3|67388.3|67422.2|67404.8|67407.5|67387.5|469
1647844200000|2022-03-21 06:30:00|67407.8|67387.8|67392.2|67372.2|67408.7|67388.7|67389.4|67371.8|384
1647844500000|2022-03-21 06:35:00|67391.7|67371.7|67382.6|67367.6|67391.9|67373|67369.3|67350.4|406
1647844800000|2022-03-21 06:40:00|67382.5|67367.5|67399.2|67379.2|67399.6|67382|67380.9|67362.5|322
1647845100000|2022-03-21 06:45:00|67399.1|67379.1|67413.5|67393.5|67413.6|67397.4|67395.7|67378.1|399
1647845400000|2022-03-21 06:50:00|67413.4|67393.4|67420.6|67400.6|67422.4|67405.1|67413.2|67393.4|416
1647845700000|2022-03-21 06:55:00|67420.7|67400.7|67424|67404|67436.1|67418.6|67411.5|67393.1|568
1647846000000|2022-03-21 07:00:00|67424.9|67404.9|67412.6|67392.6|67444.6|67426.4|67404|67384|730
1647846300000|2022-03-21 07:05:00|67412.7|67392.7|67410.9|67390.9|67424.4|67407|67391|67374.7|599
1647846600000|2022-03-21 07:10:00|67412.2|67392.2|67333.6|67313.6|67412.4|67395.1|67331.9|67313.6|773
1647846900000|2022-03-21 07:15:00|67331.2|67316.2|67331.8|67316.8|67340.3|67323.2|67314.5|67297.3|738
1647847200000|2022-03-21 07:20:00|67332.6|67317.6|67382.7|67362.7|67392.3|67374.2|67326.5|67309.6|793
1647847500000|2022-03-21 07:25:00|67382.9|67362.9|67369.6|67354.6|67384.6|67368.4|67356.2|67339.3|714
1647847800000|2022-03-21 07:30:00|67369.7|67354.7|67353|67338|67382.9|67365.2|67351.8|67335.2|694
1647848100000|2022-03-21 07:35:00|67352.9|67337.9|67342.7|67322.7|67362.5|67345.4|67337.3|67320.9|599
1647848400000|2022-03-21 07:40:00|67342.6|67322.6|67350.2|67335.2|67370.2|67352.5|67334.7|67317.5|598
1647848700000|2022-03-21 07:45:00|67350.4|67335.4|67372|67357|67375.5|67358.4|67326.4|67308.3|780
1647849000000|2022-03-21 07:50:00|67371.8|67356.8|67377.6|67362.6|67380.5|67365.5|67361.2|67346.2|603
1647849300000|2022-03-21 07:55:00|67376.4|67361.4|67347|67327|67382.5|67367.5|67337.1|67320.3|826
1647849600000|2022-03-21 08:00:00|67344.8|67329.8|67318.3|67303.3|67348.8|67333.5|67290.8|67272.9|979
1647849900000|2022-03-21 08:05:00|67317.6|67302.6|67301.5|67286.5|67338.3|67321.3|67299.2|67281.9|843
1647850200000|2022-03-21 08:10:00|67301.8|67286.8|67297.3|67282.3|67303.8|67287.3|67273.4|67257|846
1647850500000|2022-03-21 08:15:00|67296.8|67281.8|67307.2|67287.2|67310.8|67293.9|67273.6|67256.7|838
1647850800000|2022-03-21 08:20:00|67307|67287|67324.8|67304.8|67327.3|67309.3|67295.3|67279|839
1647851100000|2022-03-21 08:25:00|67324.4|67304.4|67341.4|67326.4|67347.3|67330.1|67324.1|67304.4|874
1647851400000|2022-03-21 08:30:00|67341.8|67326.8|67368.6|67348.6|67370.1|67351.5|67329.7|67312|796
1647851700000|2022-03-21 08:35:00|67368.5|67348.5|67347.5|67327.5|67372.5|67357.5|67331.8|67314.5|810
1647852000000|2022-03-21 08:40:00|67344.6|67329.6|67329.4|67309.4|67359.8|67342.8|67325.7|67308.4|718
1647852300000|2022-03-21 08:45:00|67329.6|67309.6|67327.8|67307.8|67334.4|67317.6|67321.4|67303.7|682
1647852600000|2022-03-21 08:50:00|67327.9|67307.9|67326.6|67311.6|67345.1|67327.4|67321.5|67305.5|646
1647852900000|2022-03-21 08:55:00|67329|67309|67312.6|67297.6|67333.6|67318.6|67303.8|67286.9|718
1647853200000|2022-03-21 09:00:00|67310.8|67295.8|67308.9|67293.9|67327.7|67312.7|67305.4|67288.2|746
1647853500000|2022-03-21 09:05:00|67309.1|67294.1|67248.7|67233.7|67345.9|67325.9|67248.7|67232.5|935
1647853800000|2022-03-21 09:10:00|67249|67234|67269.6|67254.6|67273.5|67256.8|67226.4|67209.1|842
1647854100000|2022-03-21 09:15:00|67272.4|67252.4|67264.5|67249.5|67280.6|67263.3|67261|67243.8|769
1647854400000|2022-03-21 09:20:00|67264.2|67249.2|67266.7|67251.7|67281.8|67265.7|67263.9|67247.3|791
1647854700000|2022-03-21 09:25:00|67266.6|67251.6|67293.2|67278.2|67293.2|67278.2|67265.4|67250.4|647
1647855000000|2022-03-21 09:30:00|67293|67278|67284.1|67264.1|67302.3|67284.6|67275.5|67256.8|639
1647855300000|2022-03-21 09:35:00|67280.3|67265.3|67288.4|67268.4|67299.5|67282.8|67275.4|67256.7|688
1647855600000|2022-03-21 09:40:00|67288.5|67268.5|67294.1|67279.1|67297.5|67282.5|67278.3|67262.3|591
1647855900000|2022-03-21 09:45:00|67294|67279|67261.1|67246.1|67294|67279|67257.3|67239.9|687
1647856200000|2022-03-21 09:50:00|67263.3|67243.3|67282|67267|67293.3|67275.8|67259.1|67243.3|735
1647856500000|2022-03-21 09:55:00|67282.1|67267.1|67302.3|67282.3|67302.5|67284.6|67277.6|67262.6|713
1647856800000|2022-03-21 10:00:00|67302.2|67282.2|67295.6|67280.6|67310.2|67295.2|67292|67274.1|666
1647857100000|2022-03-21 10:05:00|67295.9|67280.9|67304.6|67289.6|67313.8|67298.8|67292.3|67275.7|702
1647857400000|2022-03-21 10:10:00|67304.5|67289.5|67309.6|67294.6|67319.3|67304.3|67296.7|67281.7|616
1647857700000|2022-03-21 10:15:00|67308.9|67293.9|67315.4|67300.4|67331.6|67316.6|67308|67293|596
1647858000000|2022-03-21 10:20:00|67315.1|67300.1|67348.1|67328.1|67350.7|67332|67309.6|67293.5|623
1647858300000|2022-03-21 10:25:00|67348.3|67328.3|67344.5|67329.5|67366.6|67351.6|67331.7|67313.7|786
1647858600000|2022-03-21 10:30:00|67347.4|67332.4|67352|67337|67359.5|67343.3|67339.4|67324.4|699
1647858900000|2022-03-21 10:35:00|67351.5|67336.5|67328.7|67313.7|67352.1|67337.1|67316.7|67301.7|585
1647859200000|2022-03-21 10:40:00|67328.5|67313.5|67337.3|67322.3|67342.8|67325.2|67313.7|67296.8|626
1647859500000|2022-03-21 10:45:00|67337|67322|67344.1|67329.1|67358|67340.3|67335|67320|581
1647859800000|2022-03-21 10:50:00|67344|67329|67345.6|67330.6|67362.7|67346.5|67341.8|67326.8|671
1647860100000|2022-03-21 10:55:00|67345.5|67330.5|67373.4|67358.4|67375.9|67360.9|67339.7|67322.2|648
1647860400000|2022-03-21 11:00:00|67373.7|67358.7|67418.8|67403.8|67420.3|67403.9|67372.4|67357.2|818
1647860700000|2022-03-21 11:05:00|67418.5|67403.5|67417.5|67402.5|67426.9|67411.9|67392.7|67377.7|723
1647861000000|2022-03-21 11:10:00|67421.1|67401.1|67453.1|67438.1|67489.9|67472.4|67418.2|67401.1|880
1647861300000|2022-03-21 11:15:00|67453|67438|67474.9|67459.9|67498.3|67479.9|67452.4|67437.4|759
1647861600000|2022-03-21 11:20:00|67474.7|67459.7|67476.3|67461.3|67491.5|67474.2|67454|67436.8|728
1647861900000|2022-03-21 11:25:00|67476|67461|67487.7|67472.7|67491.6|67474.5|67459.9|67444.8|728
1647862200000|2022-03-21 11:30:00|67487.5|67472.5|67447.5|67432.5|67492.4|67477.4|67447.5|67432.5|749
1647862500000|2022-03-21 11:35:00|67447.4|67432.4|67449.8|67434.8|67451.6|67436.6|67425.4|67410.4|736
1647862800000|2022-03-21 11:40:00|67450|67435|67434.7|67419.7|67461.2|67446.2|67434.7|67419.7|703
1647863100000|2022-03-21 11:45:00|67435.6|67420.6|67448.7|67433.7|67449.5|67434.5|67417.9|67402.9|686
1647863400000|2022-03-21 11:50:00|67448.5|67433.5|67468.7|67453.7|67474.1|67459.1|67438.9|67422.7|595
1647863700000|2022-03-21 11:55:00|67469.2|67454.2|67462.4|67447.4|67472.8|67457.8|67456.6|67441.4|692
1647864000000|2022-03-21 12:00:00|67462.5|67447.5|67416.1|67401.1|67465|67450|67403.1|67387.4|817
1647864300000|2022-03-21 12:05:00|67416.4|67401.4|67404.5|67389.5|67422.3|67407.3|67386.7|67371.7|705
1647864600000|2022-03-21 12:10:00|67405|67390|67428.3|67413.3|67435.6|67415.6|67402.5|67387.5|819
1647864900000|2022-03-21 12:15:00|67432|67417|67423.2|67408.2|67433.3|67418.3|67415.6|67400.6|646
1647865200000|2022-03-21 12:20:00|67422|67407|67452.1|67437.1|67454.7|67439.7|67414.5|67399.5|807
1647865500000|2022-03-21 12:25:00|67451.8|67436.8|67460|67445|67474.9|67459.5|67442.7|67425.7|817
1647865800000|2022-03-21 12:30:00|67461.1|67446.1|67459.1|67444.1|67463.3|67448.3|67445.9|67430.7|629
1647866100000|2022-03-21 12:35:00|67459.3|67444.3|67438.7|67423.7|67472.5|67457.2|67438.6|67421.8|587
1647866400000|2022-03-21 12:40:00|67438.1|67423.1|67435.2|67420.2|67440.4|67425.4|67421.2|67404.5|567
1647866700000|2022-03-21 12:45:00|67435.8|67420.8|67413.3|67398.3|67435.8|67420.8|67412.3|67397.3|712
1647867000000|2022-03-21 12:50:00|67414|67399|67424|67404|67434.6|67419.6|67413.8|67398.8|768
1647867300000|2022-03-21 12:55:00|67421.3|67406.3|67447.3|67432.3|67461.7|67446.7|67420.3|67405.3|865
1647867600000|2022-03-21 13:00:00|67448.3|67433.3|67429|67414|67448.3|67433.3|67418.1|67401.4|758
1647867900000|2022-03-21 13:05:00|67428.4|67413.4|67386.6|67371.6|67435.1|67420.1|67385.8|67370.8|695
1647868200000|2022-03-21 13:10:00|67386.3|67371.3|67419.3|67404.3|67426.7|67411.7|67384.1|67369.1|678
1647868500000|2022-03-21 13:15:00|67421.6|67406.6|67417.7|67397.7|67433.1|67417|67401|67385.1|778
1647868800000|2022-03-21 13:20:00|67415.6|67400.6|67420.7|67405.7|67427.5|67412.5|67404.7|67388|753
1647869100000|2022-03-21 13:25:00|67421.2|67406.2|67384.3|67369.3|67422.6|67406.2|67379.8|67364.8|816
1647869400000|2022-03-21 13:30:00|67383.1|67368.1|67406.8|67386.8|67415.7|67400|67379.7|67362.8|839
1647869700000|2022-03-21 13:35:00|67403.4|67388.4|67416.9|67401.9|67424.4|67406.4|67399.6|67382.9|821
1647870000000|2022-03-21 13:40:00|67417|67402|67423.7|67408.7|67447.1|67432.1|67407.7|67392.7|787
1647870300000|2022-03-21 13:45:00|67421.4|67406.4|67422|67407|67447.1|67432.1|67412.7|67397.7|849
1647870600000|2022-03-21 13:50:00|67423.5|67408.5|67421.8|67406.8|67433|67418|67400.9|67385.9|790
1647870900000|2022-03-21 13:55:00|67421.3|67406.3|67436.6|67421.6|67441.2|67426.2|67413.6|67398.6|796
1647871200000|2022-03-21 14:00:00|67436.8|67421.8|67409.7|67394.7|67465.9|67450.4|67406|67391|867
1647871500000|2022-03-21 14:05:00|67409.6|67394.6|67383.2|67368.2|67411.4|67396.4|67365.9|67349.5|884
1647871800000|2022-03-21 14:10:00|67383.9|67368.9|67411.3|67396.3|67422.2|67407.2|67362.3|67347.3|826
1647872100000|2022-03-21 14:15:00|67411.9|67396.9|67401.4|67386.4|67417.3|67402.3|67381.1|67366.1|844
1647872400000|2022-03-21 14:20:00|67401.7|67386.7|67402.5|67387.5|67420.2|67405.2|67399.2|67384.2|907
1647872700000|2022-03-21 14:25:00|67403.3|67388.3|67409.4|67394.4|67418.1|67402.2|67382.2|67367.2|883
1647873000000|2022-03-21 14:30:00|67408.2|67393.2|67426|67406|67436.2|67421.2|67405.5|67390.5|900
1647873300000|2022-03-21 14:35:00|67421.4|67406.4|67407.7|67392.7|67433.3|67418.3|67405.5|67388.2|820
1647873600000|2022-03-21 14:40:00|67408.1|67393.1|67394.1|67379.1|67414.5|67397.4|67388.3|67370.3|838
1647873900000|2022-03-21 14:45:00|67393.7|67378.7|67403.7|67388.7|67410.7|67395.7|67383|67365.8|731
1647874200000|2022-03-21 14:50:00|67403.5|67388.5|67412.5|67397.5|67420.3|67402.4|67399.8|67384|730
1647874500000|2022-03-21 14:55:00|67412.3|67397.3|67384.1|67369.1|67420.3|67404.8|67382.4|67364.7|795
1647874800000|2022-03-21 15:00:00|67388.1|67368.1|67381.5|67361.5|67405.5|67388.5|67350.9|67333.2|808
1647875100000|2022-03-21 15:05:00|67381.4|67361.4|67394.7|67379.7|67412.6|67397.6|67373|67356.4|769
1647875400000|2022-03-21 15:10:00|67395.3|67380.3|67368.8|67353.8|67408.6|67393.6|67366.3|67351.3|839
1647875700000|2022-03-21 15:15:00|67368.9|67353.9|67384.6|67369.6|67394.6|67377.9|67360.3|67343.8|740
1647876000000|2022-03-21 15:20:00|67384.5|67369.5|67363.5|67348.5|67390.5|67374.3|67354.9|67339.9|666
1647876300000|2022-03-21 15:25:00|67363.4|67348.4|67362.4|67347.4|67371.2|67356.2|67353.9|67338.6|700
1647876600000|2022-03-21 15:30:00|67361.9|67346.9|67354.8|67339.8|67378.5|67363.5|67350.4|67332.3|739
1647876900000|2022-03-21 15:35:00|67354.9|67339.9|67354.2|67339.2|67362.6|67347.6|67350.9|67335.9|587
1647877200000|2022-03-21 15:40:00|67353.8|67338.8|67359.7|67344.7|67369.8|67350.9|67349.4|67332.8|722
1647877500000|2022-03-21 15:45:00|67359.6|67344.6|67353.7|67338.7|67362.7|67347.7|67350|67333.8|769
1647877800000|2022-03-21 15:50:00|67353.4|67338.4|67366.5|67351.5|67373.5|67358.5|67335.1|67320.1|894
1647878100000|2022-03-21 15:55:00|67367|67352|67369|67354|67390.6|67372.6|67362.1|67347.1|925
1647878400000|2022-03-21 16:00:00|67369.3|67354.3|67351.8|67336.8|67373.5|67358.5|67324.2|67309.2|957
1647878700000|2022-03-21 16:05:00|67355.1|67335.1|67344.1|67329.1|67363.4|67346.9|67342|67327|730
1647879000000|2022-03-21 16:10:00|67344.8|67329.8|67352.2|67337.2|67358.5|67343.5|67337|67322|796
1647879300000|2022-03-21 16:15:00|67352.4|67337.4|67343.4|67328.4|67378.1|67361.4|67341.5|67326.5|827
1647879600000|2022-03-21 16:20:00|67343.1|67328.1|67369.9|67354.9|67380.8|67363.5|67335|67318|768
1647879900000|2022-03-21 16:25:00|67369.2|67354.2|67394.4|67379.4|67405.9|67390.9|67359.3|67343.3|742
1647880200000|2022-03-21 16:30:00|67394.9|67379.9|67439.9|67424.9|67464.7|67445|67394.9|67379.9|1093
1647880500000|2022-03-21 16:35:00|67440.3|67425.3|67438.5|67423.5|67482.1|67467.1|67438.2|67423.2|1026
1647880800000|2022-03-21 16:40:00|67437.7|67422.7|67391.2|67376.2|67439.7|67424.7|67389.9|67374.9|953
1647881100000|2022-03-21 16:45:00|67391|67376|67340.4|67325.4|67413.8|67398.8|67340.3|67324.4|971
1647881400000|2022-03-21 16:50:00|67340.8|67325.8|67387.3|67372.3|67389.8|67373.8|67340.3|67325.3|991
1647881700000|2022-03-21 16:55:00|67386|67371|67387.4|67372.4|67393.4|67378.4|67372|67355.5|961
1647882000000|2022-03-21 17:00:00|67386.4|67371.4|67396.5|67381.5|67400.8|67385.8|67376.5|67361.5|856
1647882300000|2022-03-21 17:05:00|67396.4|67381.4|67409.3|67394.3|67413.5|67398.5|67391.3|67376.1|915
1647882600000|2022-03-21 17:10:00|67409.5|67394.5|67442.7|67427.7|67446.3|67431.3|67406.8|67391.8|883
1647882900000|2022-03-21 17:15:00|67443.7|67428.7|67521|67506|67521|67506|67441.2|67426.2|963
1647883200000|2022-03-21 17:20:00|67520.1|67505.1|67479.9|67464.9|67532.5|67516.3|67469.9|67454.9|1004
1647883500000|2022-03-21 17:25:00|67478.9|67463.9|67453.7|67438.7|67484.3|67469.3|67449.6|67434|891
1647883800000|2022-03-21 17:30:00|67453.8|67438.8|67440.5|67425.5|67475.5|67460.5|67439.2|67420.8|891
1647884100000|2022-03-21 17:35:00|67440.7|67425.7|67462.5|67447.5|67469.9|67452.3|67440.7|67425.7|832
1647884400000|2022-03-21 17:40:00|67464.4|67449.4|67458|67443|67474.4|67459.4|67452.3|67436.4|825
1647884700000|2022-03-21 17:45:00|67458.4|67443.4|67457.9|67442.9|67465|67448.7|67445.5|67428.4|874
1647885000000|2022-03-21 17:50:00|67456.7|67441.7|67470.2|67455.2|67474|67459|67447.4|67432.4|753
1647885300000|2022-03-21 17:55:00|67470.7|67455.7|67458.1|67443.1|67477.6|67462.6|67457.7|67442.7|693
1647885600000|2022-03-21 18:00:00|67457.6|67442.6|67493.3|67478.3|67497.8|67482.8|67455.5|67440.5|734
1647885900000|2022-03-21 18:05:00|67493.1|67478.1|67533.1|67518.1|67537|67522|67492.7|67477.7|758
1647886200000|2022-03-21 18:10:00|67534.2|67519.2|67535.8|67520.8|67555.7|67540.7|67531.6|67512.9|750
1647886500000|2022-03-21 18:15:00|67536|67521|67529.2|67514.2|67537.8|67522.8|67525.4|67510.4|752
1647886800000|2022-03-21 18:20:00|67529|67514|67511.8|67496.8|67532.9|67517.9|67506.2|67490.6|744
1647887100000|2022-03-21 18:25:00|67512.5|67497.5|67501|67486|67522.5|67507.5|67495.5|67478.3|706
1647887400000|2022-03-21 18:30:00|67500.7|67485.7|67520.8|67505.8|67524.1|67507.7|67498|67483|650
1647887700000|2022-03-21 18:35:00|67520.9|67505.9|67510.8|67495.8|67533.7|67518.7|67505.5|67487.9|665
1647888000000|2022-03-21 18:40:00|67510.6|67495.6|67502.1|67487.1|67516.6|67499.8|67497.8|67482.8|692
1647888300000|2022-03-21 18:45:00|67501.8|67486.8|67517.9|67502.9|67517.9|67502.9|67485.6|67470.6|735
1647888600000|2022-03-21 18:50:00|67517.7|67502.7|67505.9|67490.9|67520.8|67505.8|67502.7|67487.7|653
1647888900000|2022-03-21 18:55:00|67505.6|67490.6|67550.3|67535.3|67555.7|67540.7|67497|67482|787
1647889200000|2022-03-21 19:00:00|67550.6|67535.6|67541|67526|67552.6|67535.6|67535.8|67520.8|629
1647889500000|2022-03-21 19:05:00|67540.2|67525.2|67547|67532|67549|67534|67528.3|67513.3|676
1647889800000|2022-03-21 19:10:00|67546.9|67531.9|67562.2|67547.2|67568.6|67553.6|67538.7|67523.7|700
1647890100000|2022-03-21 19:15:00|67562.1|67547.1|67565.3|67550.3|67569.6|67554.6|67543|67527.9|751
1647890400000|2022-03-21 19:20:00|67565.4|67550.4|67544.3|67529.3|67572.7|67555.7|67542.1|67527.1|656
1647890700000|2022-03-21 19:25:00|67544.2|67529.2|67543.6|67528.6|67559.6|67544.6|67542.7|67527.7|623
1647891000000|2022-03-21 19:30:00|67543.3|67528.3|67562.9|67542.9|67565.8|67547.9|67543.2|67523.4|661
1647891300000|2022-03-21 19:35:00|67564.7|67549.7|67571.1|67556.1|67575.5|67556.3|67563.3|67545.9|520
1647891600000|2022-03-21 19:40:00|67570.6|67555.6|67564|67544|67585.6|67567.6|67555.7|67536.6|679
1647891900000|2022-03-21 19:45:00|67564.1|67544.1|67582.6|67567.6|67584.6|67567.8|67561.7|67543.7|519
1647892200000|2022-03-21 19:50:00|67582.4|67567.4|67566.3|67546.3|67582.4|67567.4|67548.9|67532|712
1647892500000|2022-03-21 19:55:00|67566.2|67546.2|67564.2|67549.2|67588.1|67573.1|67562.6|67545.7|728
1647892800000|2022-03-21 20:00:00|67565.3|67550.3|67552.2|67532.2|67567.6|67550.7|67542.7|67525.3|448
1647893100000|2022-03-21 20:05:00|67552.5|67532.5|67567.1|67552.1|67574.8|67554.8|67551.3|67531.9|449
1647893400000|2022-03-21 20:10:00|67567|67552|67565|67545|67572.2|67552.5|67563.3|67543.3|314
1647893700000|2022-03-21 20:15:00|67564.2|67544.2|67560.8|67540.8|67568.6|67548.6|67559.9|67539.9|374
1647894000000|2022-03-21 20:20:00|67560.9|67540.9|67558.7|67538.7|67562.2|67542.2|67555.3|67535.3|346
1647894300000|2022-03-21 20:25:00|67558.3|67538.3|67560.2|67540.2|67564.1|67544.1|67556.8|67536.8|318
1647894600000|2022-03-21 20:30:00|67559.3|67539.3|67551.8|67531.8|67560.3|67540.3|67549.2|67527.3|229
1647894900000|2022-03-21 20:35:00|67551.6|67531.6|67565.6|67545.6|67567.5|67546.5|67545.9|67525.4|232
1647895200000|2022-03-21 20:40:00|67565.4|67545.4|67559.8|67539.5|67566.7|67546.7|67550.5|67530|472
1647895500000|2022-03-21 20:45:00|67559.6|67539.6|67564|67536.9|67568.2|67545.1|67556|67532.3|435
1647895800000|2022-03-21 20:50:00|67563.2|67537.4|67554.1|67529.9|67569.7|67540.2|67549.9|67525.3|675
1647896100000|2022-03-21 20:55:00|67553.1|67528.5|67553.6|67530.6|67563.9|67535.7|67544.7|67516.1|428
1647896400000|2022-03-21 21:00:00|67553.4|67524.6|67561.5|67522.8|67566.1|67532.3|67550.4|67497.2|78
1647896700000|2022-03-21 21:05:00|67565.1|67520.1|67559.1|67520.7|67572.4|67528.2|67546.3|67514.7|105
1647897000000|2022-03-21 21:10:00|67567.5|67512.1|67571.2|67512.9|67593.7|67520.9|67555.5|67492.8|193
1647897300000|2022-03-21 21:15:00|67565.9|67514.6|67562.4|67514.9|67593|67527|67554|67493.3|191
1647897600000|2022-03-21 21:20:00|67561.4|67512.3|67565.2|67512.4|67592.2|67524.3|67555.6|67492.7|174
1647897900000|2022-03-21 21:25:00|67562.3|67513|67569.4|67511.1|67591.1|67527.2|67553.8|67491.4|186
1647898200000|2022-03-21 21:30:00|67555.4|67524.1|67564.4|67518.6|67585.9|67528.1|67553.2|67498.6|211
1647898500000|2022-03-21 21:35:00|67563.6|67524.2|67555.1|67517.9|67589|67530.8|67548.9|67490|354
1647898800000|2022-03-21 21:40:00|67557.4|67517.1|67557.4|67498.1|67585.5|67525.2|67546.9|67480.3|255
1647899100000|2022-03-21 21:45:00|67558.1|67506.6|67553.6|67509.1|67586.2|67520|67551.7|67484|311
1647899400000|2022-03-21 21:50:00|67563.4|67504.1|67548.1|67505.1|67577.5|67524.2|67537.5|67492.7|193
1647899700000|2022-03-21 21:55:00|67545|67508.7|67543.6|67496.1|67555.4|67515.7|67533.8|67493.9|121
1647900000000|2022-03-21 22:00:00|67539.5|67503|67540.1|67514.9|67555|67518.7|67531.7|67486.9|335
1647900300000|2022-03-21 22:05:00|67540.2|67514.4|67538.4|67515.4|67550|67519.7|67531.7|67491.6|226
1647900600000|2022-03-21 22:10:00|67538.6|67514.1|67520.5|67496.9|67550|67523.3|67516.2|67483.4|344
1647900900000|2022-03-21 22:15:00|67521.1|67496.7|67496.2|67469.7|67525.8|67498.4|67493.5|67455|373
1647901200000|2022-03-21 22:20:00|67497.1|67468.4|67504.4|67477.8|67515.2|67483.7|67492.8|67459.2|359
1647901500000|2022-03-21 22:25:00|67505.6|67476.1|67510.8|67480.5|67516.7|67491.9|67501.3|67474.2|228
1647901800000|2022-03-21 22:30:00|67511.8|67479.4|67506.1|67480.2|67515|67487.1|67495|67460|387
1647902100000|2022-03-21 22:35:00|67506.9|67476.2|67509.4|67489.4|67513.5|67489.4|67502.2|67470.4|311
1647902400000|2022-03-21 22:40:00|67512.8|67483.3|67516.2|67484.9|67520.4|67497.6|67508.3|67472.8|302
1647902700000|2022-03-21 22:45:00|67516.3|67484.8|67511.9|67491.9|67522.7|67497.3|67504.7|67470|327
1647903000000|2022-03-21 22:50:00|67511.8|67491.8|67514.7|67494.7|67521.4|67498.3|67511|67489.2|238
1647903300000|2022-03-21 22:55:00|67514.9|67494.9|67524.6|67504.6|67527.8|67507.8|67512.1|67492.1|261
1647903600000|2022-03-21 23:00:00|67525.6|67505.6|67528|67508|67532.4|67512.4|67516|67496|322
1647903900000|2022-03-21 23:05:00|67527.8|67507.8|67536.8|67516.8|67547.3|67525.7|67523.6|67500.1|357
1647904200000|2022-03-21 23:10:00|67536.7|67516.7|67537.1|67517.1|67542.3|67522.3|67532|67511.1|296
1647904500000|2022-03-21 23:15:00|67537.2|67517.2|67561.1|67539.1|67561.2|67539.9|67533.9|67513.9|426
1647904800000|2022-03-21 23:20:00|67560.2|67537.7|67549|67527.1|67563.5|67540.1|67544.8|67524.8|293
1647905100000|2022-03-21 23:25:00|67551.3|67527.2|67553.3|67525.9|67560.3|67537.9|67544.1|67524.1|346
1647905400000|2022-03-21 23:30:00|67546.9|67526.9|67551.9|67530.3|67564.8|67541|67543.4|67523.4|415
1647905700000|2022-03-21 23:35:00|67550|67530|67542.1|67522.1|67558.6|67532.6|67539.2|67519.1|393
1647906000000|2022-03-21 23:40:00|67541.7|67521.7|67550.5|67530.5|67557.2|67533.4|67528.8|67508|483
1647906300000|2022-03-21 23:45:00|67550.9|67530.9|67537.9|67517.9|67551.9|67531.9|67533.1|67512.3|528
1647906600000|2022-03-21 23:50:00|67537.5|67517.5|67536.4|67516.4|67543.8|67522.5|67532.6|67512.4|506
1647906900000|2022-03-21 23:55:00|67536.2|67516.2|67547.7|67527.7|67556.3|67533.7|67536.2|67516.2|528
1647907200000|2022-03-22 00:00:00|67549.1|67529.1|67547.1|67527.1|67562.6|67541.5|67545.1|67525.1|648
1647907500000|2022-03-22 00:05:00|67547.3|67527.3|67568.6|67548.6|67572.6|67550.5|67542.1|67522.1|430
1647907800000|2022-03-22 00:10:00|67568.9|67548.9|67599.9|67579.9|67602.6|67581.8|67568.5|67548.5|586
1647908100000|2022-03-22 00:15:00|67600|67580|67607.4|67587.4|67614.4|67594.4|67590.6|67569.5|643
1647908400000|2022-03-22 00:20:00|67607.5|67587.5|67612|67592|67613.9|67593.9|67603.2|67583.2|575
1647908700000|2022-03-22 00:25:00|67611.8|67591.8|67614.4|67594.4|67622|67602|67604.3|67584.2|564
1647909000000|2022-03-22 00:30:00|67614.5|67594.5|67636.7|67616.7|67636.8|67616.8|67612.5|67592.5|616
1647909300000|2022-03-22 00:35:00|67636.4|67616.4|67650|67630|67650|67630|67633.1|67613.1|660
1647909600000|2022-03-22 00:40:00|67649.8|67629.8|67672.8|67652.8|67672.8|67652.8|67638.6|67618.6|753
1647909900000|2022-03-22 00:45:00|67670|67650|67709|67689|67724.8|67704.2|67670|67650|975
1647910200000|2022-03-22 00:50:00|67709.1|67689.1|67756.8|67736.8|67756.8|67736.8|67701.6|67682.6|815
1647910500000|2022-03-22 00:55:00|67758|67738|67732.9|67712.9|67773.7|67746.1|67714.2|67695|839
1647910800000|2022-03-22 01:00:00|67733.6|67713.6|67696.6|67676.6|67747.4|67727.4|67695.3|67675.3|843
1647911100000|2022-03-22 01:05:00|67697.2|67677.2|67673.7|67653.7|67702.3|67682.3|67672.4|67652.4|768
1647911400000|2022-03-22 01:10:00|67673.8|67653.8|67675.8|67655.8|67691.4|67671.4|67673|67653|664
1647911700000|2022-03-22 01:15:00|67676|67656|67683.6|67663.6|67691.5|67671.5|67667.9|67647.9|759
1647912000000|2022-03-22 01:20:00|67683.1|67663.1|67682.9|67662.9|67686.4|67666.4|67672.2|67652.2|590
1647912300000|2022-03-22 01:25:00|67683|67663|67693.8|67673.8|67696.8|67676.8|67674.4|67654.4|651
1647912600000|2022-03-22 01:30:00|67694|67674|67692.8|67672.8|67701|67681|67675.4|67655.4|688
1647912900000|2022-03-22 01:35:00|67692.7|67672.7|67689.8|67669.8|67693.8|67673.8|67671.6|67651.6|642
1647913200000|2022-03-22 01:40:00|67690|67670|67695.6|67675.6|67706.3|67686.3|67687.2|67667.2|680
1647913500000|2022-03-22 01:45:00|67695.7|67675.7|67708.8|67688.8|67712.7|67692.7|67691.8|67671.8|772
1647913800000|2022-03-22 01:50:00|67709.8|67689.8|67674.6|67654.6|67710.9|67690.9|67673.9|67653.9|615
1647914100000|2022-03-22 01:55:00|67674.5|67654.5|67677.9|67657.9|67686|67666|67671.3|67651.3|574
1647914400000|2022-03-22 02:00:00|67677.4|67657.4|67668.5|67648.5|67679.8|67659.8|67664.9|67644.9|620
1647914700000|2022-03-22 02:05:00|67669.6|67649.6|67675.6|67655.6|67686.5|67666.1|67663.5|67643.5|497
1647915000000|2022-03-22 02:10:00|67675.7|67655.7|67691.6|67671.6|67695.2|67675.2|67668.2|67648.2|588
1647915300000|2022-03-22 02:15:00|67691.7|67671.7|67697.3|67677.3|67706.5|67686.5|67686.1|67666.1|598
1647915600000|2022-03-22 02:20:00|67698.2|67678.2|67697.1|67677.1|67705.8|67685.8|67693|67673|522
1647915900000|2022-03-22 02:25:00|67697.3|67677.3|67687.3|67667.3|67698.1|67678.1|67682.5|67662.5|503
1647916200000|2022-03-22 02:30:00|67687.4|67667.4|67685.6|67665.6|67696.2|67676.2|67684.1|67664.1|539
1647916500000|2022-03-22 02:35:00|67685.4|67665.4|67668.4|67648.4|67693.3|67673.3|67667.8|67647.8|539
1647916800000|2022-03-22 02:40:00|67668.3|67648.3|67660|67640|67683.8|67663.8|67660|67640|540
1647917100000|2022-03-22 02:45:00|67660.6|67640.6|67655.3|67635.3|67665.3|67645.3|67636.1|67616.1|626
1647917400000|2022-03-22 02:50:00|67655.5|67635.5|67652.5|67632.5|67656.2|67636.2|67642|67622|544
1647917700000|2022-03-22 02:55:00|67652.7|67632.7|67638.6|67618.6|67678.4|67658.4|67635|67615|926
1647918000000|2022-03-22 03:00:00|67638.3|67618.3|67662.3|67642.3|67663.5|67643.5|67633|67613|661
1647918300000|2022-03-22 03:05:00|67662.6|67642.6|67657.7|67637.7|67667.5|67647.5|67656.1|67636.1|531
1647918600000|2022-03-22 03:10:00|67658.3|67638.3|67667.5|67647.5|67669.9|67649.9|67656.2|67636.2|524
1647918900000|2022-03-22 03:15:00|67667.3|67647.3|67656.7|67636.7|67670.7|67650.7|67654.2|67634.2|578
1647919200000|2022-03-22 03:20:00|67656.5|67636.5|67640.2|67620.2|67656.7|67636.7|67635|67615|559
1647919500000|2022-03-22 03:25:00|67640.1|67620.1|67623|67603|67640.3|67620.3|67621.8|67601.8|580
1647919800000|2022-03-22 03:30:00|67622.9|67602.9|67633.1|67613.1|67633.6|67613.6|67617.6|67597.6|409
1647920100000|2022-03-22 03:35:00|67633|67613|67639.5|67619.5|67641.4|67621.4|67625.9|67605.5|531
1647920400000|2022-03-22 03:40:00|67639.7|67619.7|67632.2|67612.2|67641.7|67621.7|67626|67606|428
1647920700000|2022-03-22 03:45:00|67631.5|67611.5|67631.5|67611.5|67634.4|67614.4|67627.8|67607.8|396
1647921000000|2022-03-22 03:50:00|67631.7|67611.7|67636.3|67616.3|67637|67617|67626|67606|467
1647921300000|2022-03-22 03:55:00|67636.1|67616.1|67634.4|67614.4|67640.4|67620.4|67633.5|67613.5|454
1647921600000|2022-03-22 04:00:00|67634|67614|67661.8|67641.8|67663|67643|67631.6|67611.6|579
1647921900000|2022-03-22 04:05:00|67661.4|67641.4|67671.6|67651.6|67678.3|67658.3|67661.1|67641.1|562
1647922200000|2022-03-22 04:10:00|67672.2|67652.2|67682.8|67662.8|67688.2|67668.2|67667.7|67647.7|624
1647922500000|2022-03-22 04:15:00|67684.4|67664.4|67708.8|67688.8|67715.4|67695.4|67682.4|67662.4|785
1647922800000|2022-03-22 04:20:00|67708|67688|67712.8|67692.8|67736.5|67714.6|67704.5|67684.5|859
1647923100000|2022-03-22 04:25:00|67712.9|67692.9|67704.3|67684.3|67725.2|67705.2|67703.4|67683.4|723
1647923400000|2022-03-22 04:30:00|67704.5|67684.5|67712.8|67692.8|67716.6|67696.6|67690.1|67670.1|765
1647923700000|2022-03-22 04:35:00|67712.1|67692.1|67726|67706|67742.8|67722.8|67708.5|67688.5|758
1647924000000|2022-03-22 04:40:00|67726.4|67706.4|67721.3|67701.3|67726.4|67706.4|67703.9|67683.9|693
1647924300000|2022-03-22 04:45:00|67721.1|67701.1|67735.9|67715.9|67737.1|67717.1|67714.8|67694.8|648
1647924600000|2022-03-22 04:50:00|67736.2|67716.2|67736.6|67716.6|67740.1|67720.1|67720.1|67700.1|692
1647924900000|2022-03-22 04:55:00|67734.9|67714.9|67739.9|67719.9|67750|67730|67729.6|67709.6|736
1647925200000|2022-03-22 05:00:00|67740|67720|67720.5|67700.5|67740.1|67720.1|67715.1|67695.1|748
1647925500000|2022-03-22 05:05:00|67721.1|67701.1|67718.9|67698.9|67722.8|67702.8|67704.6|67684.6|669
1647925800000|2022-03-22 05:10:00|67718.6|67698.6|67717.3|67697.3|67719.5|67699.5|67707.9|67687.9|563
1647926100000|2022-03-22 05:15:00|67717.2|67697.2|67725.2|67705.2|67755.7|67735.7|67716.7|67696.7|655
1647926400000|2022-03-22 05:20:00|67724.4|67704.4|67731.5|67711.5|67735.7|67715.7|67715.4|67695.4|649
1647926700000|2022-03-22 05:25:00|67731.4|67711.4|67711.9|67691.9|67731.9|67711.9|67710.6|67690.6|628
1647927000000|2022-03-22 05:30:00|67712.3|67692.3|67722.4|67702.4|67722.6|67702.6|67707|67687|681
1647927300000|2022-03-22 05:35:00|67722.7|67702.7|67736.1|67716.1|67738.2|67718.2|67707.6|67687.6|708
1647927600000|2022-03-22 05:40:00|67736.9|67716.9|67708.7|67688.7|67737.2|67717.2|67708.2|67688.2|708
1647927900000|2022-03-22 05:45:00|67708.5|67688.5|67729.6|67709.6|67729.6|67709.6|67707.3|67687.3|618
1647928200000|2022-03-22 05:50:00|67729.9|67709.9|67727.9|67707.9|67729.9|67709.9|67722|67702|554
1647928500000|2022-03-22 05:55:00|67728.9|67708.9|67764.4|67744.4|67767.2|67747.2|67728.1|67708.1|710
1647928800000|2022-03-22 06:00:00|67763.7|67743.7|67791.8|67771.8|67810|67789.9|67759.3|67739.3|820
1647929100000|2022-03-22 06:05:00|67791.5|67771.5|67781.3|67761.3|67801.4|67781.4|67770|67750|757
1647929400000|2022-03-22 06:10:00|67781.4|67761.4|67762.3|67742.3|67781.4|67761.4|67753.2|67733.2|663
1647929700000|2022-03-22 06:15:00|67762.1|67742.1|67744.1|67724.1|67769.1|67749.1|67734.5|67717.3|613
1647930000000|2022-03-22 06:20:00|67745.4|67725.4|67752|67732|67761.5|67741.7|67740.4|67723.9|596
1647930300000|2022-03-22 06:25:00|67752.1|67732.1|67752.7|67732.7|67754|67734|67732.5|67715.4|634
1647930600000|2022-03-22 06:30:00|67752.6|67732.6|67753.2|67733.2|67759.7|67739.7|67739.9|67720.2|597
1647930900000|2022-03-22 06:35:00|67753.1|67733.1|67759.1|67744.1|67767.3|67747.3|67744.6|67727.9|660
1647931200000|2022-03-22 06:40:00|67759.3|67744.3|67793.2|67773.2|67797.6|67780.2|67756.4|67739.5|596
1647931500000|2022-03-22 06:45:00|67793.4|67773.4|67810.6|67790.6|67811.5|67791.5|67785.5|67767.8|742
1647931800000|2022-03-22 06:50:00|67810|67790|67822.8|67802.8|67824.2|67804.9|67806.9|67786.9|561
1647932100000|2022-03-22 06:55:00|67822.9|67802.9|67845.1|67825.1|67850.7|67830.8|67819.5|67801.7|684
1647932400000|2022-03-22 07:00:00|67848.7|67828.7|67832.9|67812.9|67869.7|67852.6|67829.6|67811.9|885
1647932700000|2022-03-22 07:05:00|67832.5|67812.5|67854.6|67839.6|67861.4|67845.1|67822.4|67805.4|827
1647933000000|2022-03-22 07:10:00|67853.9|67838.9|67870.9|67855.9|67885.8|67868.5|67849.1|67831.3|787
1647933300000|2022-03-22 07:15:00|67869.2|67854.2|67837.9|67822.9|67873|67856.5|67835.6|67818.4|749
1647933600000|2022-03-22 07:20:00|67838.3|67823.3|67819.2|67804.2|67844.5|67828.6|67819|67804|712
1647933900000|2022-03-22 07:25:00|67819.3|67804.3|67807.7|67792.7|67833|67817|67807.6|67792.6|778
1647934200000|2022-03-22 07:30:00|67807.8|67792.8|67780.7|67765.7|67812.4|67797.4|67780.2|67765.2|731
1647934500000|2022-03-22 07:35:00|67780.6|67765.6|67782|67767|67796.4|67778.5|67778.1|67762.3|644
1647934800000|2022-03-22 07:40:00|67782.3|67767.3|67795.6|67780.6|67808|67791.7|67781.3|67766.3|725
1647935100000|2022-03-22 07:45:00|67796.1|67781.1|67805.1|67790.1|67805.3|67790.3|67789.3|67773.1|556
1647935400000|2022-03-22 07:50:00|67804.9|67789.9|67771.4|67756.4|67808.6|67792.4|67764.7|67749.7|677
1647935700000|2022-03-22 07:55:00|67771.8|67756.8|67752|67737|67779.9|67764.9|67746.6|67731.6|777
1647936000000|2022-03-22 08:00:00|67752.3|67737.3|67748.3|67733.3|67760.7|67745.7|67732.8|67715.3|900
1647936300000|2022-03-22 08:05:00|67749|67734|67718.2|67703.2|67754.6|67737.9|67715|67700|781
1647936600000|2022-03-22 08:10:00|67718.6|67703.6|67677.2|67662.2|67731.2|67716.2|67667.1|67652.1|916
1647936900000|2022-03-22 08:15:00|67678.5|67663.5|67698.3|67683.3|67701.4|67686.4|67678.5|67663.5|902
1647937200000|2022-03-22 08:20:00|67699.3|67684.3|67669.4|67654.4|67701|67686|67660.9|67645.9|824
1647937500000|2022-03-22 08:25:00|67670.2|67655.2|67678.7|67663.7|67695.5|67680.4|67657.5|67640.1|920
1647937800000|2022-03-22 08:30:00|67678.5|67663.5|67654.8|67639.8|67688.5|67673.5|67640.9|67625.9|899
1647938100000|2022-03-22 08:35:00|67655|67640|67600.3|67585.3|67663.9|67648.9|67599|67584|955
1647938400000|2022-03-22 08:40:00|67599.8|67584.8|67589.6|67574.6|67623.1|67608.1|67572|67555.2|853
1647938700000|2022-03-22 08:45:00|67590.1|67575.1|67615.8|67600.8|67617.1|67602.1|67586.4|67568.7|825
1647939000000|2022-03-22 08:50:00|67615.4|67600.4|67622.7|67607.7|67634.4|67619.4|67609.4|67594.4|867
1647939300000|2022-03-22 08:55:00|67622.4|67607.4|67597.6|67582.6|67626.7|67611.7|67593.3|67578.3|844
1647939600000|2022-03-22 09:00:00|67598.1|67583.1|67596.3|67581.3|67625.6|67610.6|67591.8|67576.8|835
1647939900000|2022-03-22 09:05:00|67596.9|67581.9|67566|67551|67608|67593|67555|67538.8|799
1647940200000|2022-03-22 09:10:00|67566.9|67551.9|67586.5|67571.5|67596.3|67581.3|67556.7|67541.7|899
1647940500000|2022-03-22 09:15:00|67586.6|67571.6|67572.2|67557.2|67605.4|67590.4|67570.1|67555.1|847
1647940800000|2022-03-22 09:20:00|67573.3|67558.3|67618.8|67603.8|67621.8|67606.8|67565.3|67550.3|898
1647941100000|2022-03-22 09:25:00|67619.7|67604.7|67607.5|67592.5|67623.3|67606.8|67589.5|67572.2|895
1647941400000|2022-03-22 09:30:00|67607.6|67592.6|67626.9|67611.9|67637|67618.3|67600.2|67585.2|770
1647941700000|2022-03-22 09:35:00|67626.6|67611.6|67630.3|67615.3|67639.1|67624.1|67608.7|67593.7|757
1647942000000|2022-03-22 09:40:00|67629.8|67614.8|67607.2|67592.2|67649.2|67634.2|67600.2|67585.2|829
1647942300000|2022-03-22 09:45:00|67605.2|67590.2|67652.6|67637.6|67662|67647|67599.3|67584.3|761
1647942600000|2022-03-22 09:50:00|67652.5|67637.5|67657.8|67642.8|67693.6|67678.6|67645.8|67630.8|844
1647942900000|2022-03-22 09:55:00|67657.9|67642.9|67666.7|67651.7|67687.8|67670.8|67657.9|67642.9|822
1647943200000|2022-03-22 10:00:00|67666.8|67651.8|67694.6|67679.6|67701.8|67685.3|67666.8|67651.8|819
1647943500000|2022-03-22 10:05:00|67694.4|67679.4|67702.2|67687.2|67723.6|67708.6|67689.6|67674.6|781
1647943800000|2022-03-22 10:10:00|67702|67687|67698.5|67678.5|67714.5|67699.5|67688|67673|789
1647944100000|2022-03-22 10:15:00|67694.2|67679.2|67685.1|67670.1|67713.1|67696.6|67675.9|67660.9|841
1647944400000|2022-03-22 10:20:00|67685.2|67670.2|67703.7|67688.7|67707.7|67692.7|67669.5|67654.5|701
1647944700000|2022-03-22 10:25:00|67703.1|67688.1|67674.9|67659.9|67705.7|67690.7|67671.5|67656.5|802
1647945000000|2022-03-22 10:30:00|67674.7|67659.7|67648.9|67633.9|67681.5|67666.5|67627.1|67612.1|820
1647945300000|2022-03-22 10:35:00|67648.7|67633.7|67620.5|67605.5|67653.8|67638.8|67618.3|67603.3|782
1647945600000|2022-03-22 10:40:00|67620.4|67605.4|67653.3|67638.3|67659|67644|67620.4|67605.4|710
1647945900000|2022-03-22 10:45:00|67653.4|67638.4|67654.9|67639.9|67664.9|67649.9|67646.2|67631.2|695
1647946200000|2022-03-22 10:50:00|67655.1|67640.1|67638.3|67623.3|67656.6|67641.6|67633.9|67618.9|644
1647946500000|2022-03-22 10:55:00|67637.7|67622.7|67622.3|67607.3|67637.8|67622.8|67603.7|67588.7|781
1647946800000|2022-03-22 11:00:00|67621.2|67606.2|67624.8|67609.8|67634.6|67619.6|67608.8|67593.8|829
1647947100000|2022-03-22 11:05:00|67624.7|67609.7|67636.3|67621.3|67648.7|67633.7|67621.2|67603.6|721
1647947400000|2022-03-22 11:10:00|67636.1|67621.1|67625.7|67610.7|67644.5|67629.5|67624.1|67609.1|621
1647947700000|2022-03-22 11:15:00|67626.1|67611.1|67642.9|67627.9|67644|67629|67611.9|67596.9|726
1647948000000|2022-03-22 11:20:00|67642.8|67627.8|67615.5|67600.5|67663.5|67648.5|67614.5|67599.5|759
1647948300000|2022-03-22 11:25:00|67615.4|67600.4|67626.1|67611.1|67628.2|67613.2|67613.2|67598.2|639
1647948600000|2022-03-22 11:30:00|67626.2|67611.2|67676.4|67661.4|67678.4|67663.4|67614.3|67599.3|853
1647948900000|2022-03-22 11:35:00|67676.6|67661.6|67650.3|67635.3|67693.8|67678.8|67646.6|67631.6|925
1647949200000|2022-03-22 11:40:00|67650|67635|67657.7|67642.7|67663.9|67648.9|67643.5|67628.5|870
1647949500000|2022-03-22 11:45:00|67658|67643|67644|67624|67675.6|67660.6|67640|67623.8|871
1647949800000|2022-03-22 11:50:00|67642.2|67627.2|67634|67619|67655.8|67639.1|67628.3|67611.8|974
1647950100000|2022-03-22 11:55:00|67632.6|67617.6|67645|67630|67672.2|67653.4|67632.6|67617.6|914
1647950400000|2022-03-22 12:00:00|67644.3|67629.3|67607.7|67587.7|67644.9|67629.9|67595.8|67580.8|906
1647950700000|2022-03-22 12:05:00|67607.3|67587.3|67588.7|67573.7|67620.3|67603.7|67587.3|67572|901
1647951000000|2022-03-22 12:10:00|67588.9|67573.9|67589.2|67574.2|67598.6|67583.6|67578.4|67561.9|904
1647951300000|2022-03-22 12:15:00|67589.9|67574.9|67511.5|67496.5|67595|67576.5|67492.1|67472.1|919
1647951600000|2022-03-22 12:20:00|67510.5|67495.5|67453.4|67438.4|67510.5|67495.5|67431.5|67413.7|950
1647951900000|2022-03-22 12:25:00|67454.4|67439.4|67463.2|67448.2|67491.9|67476.9|67439.2|67424.2|951
1647952200000|2022-03-22 12:30:00|67463.1|67448.1|67429.4|67414.4|67480.4|67465.4|67429.4|67414.4|902
1647952500000|2022-03-22 12:35:00|67429.8|67414.8|67458.6|67438.6|67465.7|67450.7|67429.6|67414.6|801
1647952800000|2022-03-22 12:40:00|67457.6|67442.6|67437.4|67422.4|67474.9|67459.9|67437.4|67422.4|822
1647953100000|2022-03-22 12:45:00|67435.3|67420.3|67452.8|67437.8|67456.6|67440.9|67431.8|67416.6|886
1647953400000|2022-03-22 12:50:00|67455.1|67435.1|67492.7|67477.7|67494.3|67479.3|67452|67434.9|907
1647953700000|2022-03-22 12:55:00|67492.8|67477.8|67550.8|67535.8|67553.4|67538.4|67487.5|67470.2|971
1647954000000|2022-03-22 13:00:00|67546.9|67531.9|67491.3|67476.3|67552.9|67537.9|67488|67472.2|937
1647954300000|2022-03-22 13:05:00|67491.2|67476.2|67494.6|67479.6|67527.4|67512.4|67478.7|67461.8|906
1647954600000|2022-03-22 13:10:00|67495.1|67480.1|67500.6|67485.6|67502|67486.4|67479.7|67464.1|859
1647954900000|2022-03-22 13:15:00|67500.4|67485.4|67518.5|67503.5|67538.5|67521.9|67492.6|67476.4|940
1647955200000|2022-03-22 13:20:00|67517.3|67502.3|67522.6|67502.6|67525.4|67510.4|67492.2|67474.4|930
1647955500000|2022-03-22 13:25:00|67522.7|67502.7|67474.3|67459.3|67532.5|67517|67456.9|67438.3|928
1647955800000|2022-03-22 13:30:00|67474.9|67459.9|67499.7|67484.7|67504|67488.2|67460.6|67444.1|989
1647956100000|2022-03-22 13:35:00|67499.1|67484.1|67448.3|67433.3|67514.5|67498.4|67441.6|67425.6|982
1647956400000|2022-03-22 13:40:00|67448.6|67433.6|67472|67457|67483.9|67468.9|67446.4|67430.1|978
1647956700000|2022-03-22 13:45:00|67472.3|67457.3|67424.6|67409.6|67484.4|67468.3|67422.6|67405.7|1011
1647957000000|2022-03-22 13:50:00|67423|67408|67409.9|67394.9|67435.9|67419.1|67407.1|67389.6|1022
1647957300000|2022-03-22 13:55:00|67410.1|67395.1|67391.4|67371.4|67424.2|67407.3|67381.3|67361.3|985
1647957600000|2022-03-22 14:00:00|67392.2|67372.2|67404.6|67384.6|67413.9|67397.2|67364.4|67344.7|1073
1647957900000|2022-03-22 14:05:00|67404|67384|67400|67380|67423.9|67406.6|67383.2|67365.2|1053
1647958200000|2022-03-22 14:10:00|67399.4|67379.4|67419.9|67404.9|67423.7|67405.5|67395.7|67377.3|986
1647958500000|2022-03-22 14:15:00|67417.9|67402.9|67440.6|67420.6|67465.8|67450.8|67412.6|67395.6|1064
1647958800000|2022-03-22 14:20:00|67439.1|67419.1|67437.5|67417.5|67466.2|67448.1|67421.3|67403.6|1030
1647959100000|2022-03-22 14:25:00|67434.6|67419.6|67431.7|67411.7|67446.8|67430.8|67415.3|67400.3|988
1647959400000|2022-03-22 14:30:00|67428.6|67413.6|67454|67439|67461.9|67441.9|67423.8|67408.6|1029
1647959700000|2022-03-22 14:35:00|67453.6|67438.6|67456.8|67441.8|67457.9|67442.9|67409.9|67394.9|1017
1647960000000|2022-03-22 14:40:00|67455.4|67440.4|67450.9|67435.9|67463.4|67448.4|67424.9|67409.9|1029
1647960300000|2022-03-22 14:45:00|67451.4|67436.4|67425.7|67410.7|67452.7|67437.7|67417.4|67402.4|980
1647960600000|2022-03-22 14:50:00|67425.8|67410.8|67425.2|67410.2|67445.7|67430.7|67419.5|67404.5|995
1647960900000|2022-03-22 14:55:00|67425.8|67410.8|67432.6|67417.6|67438.8|67423.8|67415.3|67398.8|987
1647961200000|2022-03-22 15:00:00|67432.2|67417.2|67453.4|67438.4|67469.2|67454.2|67428.4|67413.4|1008
1647961500000|2022-03-22 15:05:00|67453.8|67438.8|67464.4|67449.4|67478.3|67462.8|67448.4|67433.4|1015
1647961800000|2022-03-22 15:10:00|67464.5|67449.5|67452.9|67437.9|67483.8|67468.8|67446.9|67431.9|987
1647962100000|2022-03-22 15:15:00|67453.1|67438.1|67454.7|67439.7|67463.8|67448.8|67434.3|67419.3|956
1647962400000|2022-03-22 15:20:00|67454.8|67439.8|67455.7|67440.7|67466.7|67451.7|67447.8|67432.8|941
1647962700000|2022-03-22 15:25:00|67455.4|67440.4|67466.7|67451.7|67477.8|67462.8|67449.6|67434.6|943
1647963000000|2022-03-22 15:30:00|67466.4|67451.4|67475|67460|67483.8|67468.8|67459.9|67444.9|935
1647963300000|2022-03-22 15:35:00|67474.2|67459.2|67497.4|67482.4|67499.7|67483.4|67462.1|67445.9|980
1647963600000|2022-03-22 15:40:00|67501.1|67486.1|67534.1|67519.1|67551.4|67533.6|67497.7|67482.7|1012
1647963900000|2022-03-22 15:45:00|67534.4|67519.4|67520.5|67505.5|67535|67520|67508.1|67493.1|991
1647964200000|2022-03-22 15:50:00|67521.3|67506.3|67514.9|67499.9|67542.9|67527.9|67504.4|67489.4|1012
1647964500000|2022-03-22 15:55:00|67518.4|67503.4|67510.4|67495.4|67530|67515|67501.1|67486.1|1055
1647964800000|2022-03-22 16:00:00|67511.3|67496.3|67504.9|67484.9|67532.6|67517.6|67502.2|67483.9|909
1647965100000|2022-03-22 16:05:00|67501.8|67486.8|67540|67525|67543.6|67528.6|67499.6|67483.1|777
1647965400000|2022-03-22 16:10:00|67538.9|67523.9|67539.9|67524.9|67546.5|67531.5|67534.5|67516.3|744
1647965700000|2022-03-22 16:15:00|67539.6|67524.6|67553.8|67533.8|67572.7|67554|67538.8|67523.8|784
1647966000000|2022-03-22 16:20:00|67553.4|67533.4|67560.7|67545.7|67564.4|67547.1|67545.5|67527.3|838
1647966300000|2022-03-22 16:25:00|67561.1|67546.1|67566.1|67546.1|67571.1|67555|67541.7|67525|774
1647966600000|2022-03-22 16:30:00|67566|67546|67561.6|67546.6|67576.3|67559.6|67558.6|67541.7|760
1647966900000|2022-03-22 16:35:00|67561.8|67546.8|67566.3|67551.3|67575.7|67558|67546.5|67530.2|738
1647967200000|2022-03-22 16:40:00|67566.1|67551.1|67562.2|67547.2|67571.8|67556.4|67555.2|67537.5|743
1647967500000|2022-03-22 16:45:00|67561.9|67546.9|67567.6|67552.6|67573.2|67556.7|67542.3|67524.7|806
1647967800000|2022-03-22 16:50:00|67568.2|67553.2|67555.5|67540.5|67572.2|67556|67554.3|67538.8|581
1647968100000|2022-03-22 16:55:00|67555.6|67540.6|67537.2|67522.2|67561.7|67543.6|67537.2|67522.2|621
1647968400000|2022-03-22 17:00:00|67536.7|67521.7|67534.9|67519.9|67555.9|67540.9|67533.5|67518.5|703
1647968700000|2022-03-22 17:05:00|67535.2|67520.2|67521.9|67506.9|67535.6|67520.6|67512|67497|740
1647969000000|2022-03-22 17:10:00|67522.1|67507.1|67505.9|67490.9|67531|67516|67504.1|67489.1|714
1647969300000|2022-03-22 17:15:00|67505.3|67490.3|67471.5|67456.5|67517.3|67502.3|67471|67456|740
1647969600000|2022-03-22 17:20:00|67474.5|67454.5|67482.8|67467.8|67492.8|67476.2|67464.3|67449.3|808
1647969900000|2022-03-22 17:25:00|67483.8|67468.8|67487.3|67472.3|67489.4|67472.9|67470.3|67453.1|663
1647970200000|2022-03-22 17:30:00|67489.9|67469.9|67487.7|67467.7|67495|67478.7|67474.7|67456.5|624
1647970500000|2022-03-22 17:35:00|67488|67468|67508.4|67493.4|67510.8|67493.7|67475.2|67460.2|651
1647970800000|2022-03-22 17:40:00|67510|67490|67499.8|67484.8|67510.4|67492.1|67495.7|67479|597
1647971100000|2022-03-22 17:45:00|67500.1|67485.1|67514.7|67499.7|67517.7|67502.7|67499.5|67484|500
1647971400000|2022-03-22 17:50:00|67514.1|67499.1|67506.5|67491.5|67516.9|67501.9|67506.1|67490.9|393
1647971700000|2022-03-22 17:55:00|67506.4|67491.4|67502.6|67487.6|67506.6|67491.6|67489.9|67474.9|628
1647972000000|2022-03-22 18:00:00|67502.3|67487.3|67502.1|67487.1|67506.7|67491.1|67497.1|67482.1|551
1647972300000|2022-03-22 18:05:00|67502.4|67487.4|67495|67480|67509.9|67493.1|67492.4|67477.4|565
1647972600000|2022-03-22 18:10:00|67494.1|67479.1|67496|67481|67501|67486|67488.5|67473.5|531
1647972900000|2022-03-22 18:15:00|67495.9|67480.9|67505|67490|67509.4|67493|67495.7|67480.7|573
1647973200000|2022-03-22 18:20:00|67504.9|67489.9|67498.7|67483.7|67509.4|67493.6|67495.5|67480.5|542
1647973500000|2022-03-22 18:25:00|67499.2|67484.2|67504.9|67489.9|67510.4|67495.4|67495.9|67480.9|680
1647973800000|2022-03-22 18:30:00|67505|67490|67502.5|67487.5|67514.3|67499.3|67502.1|67484.4|540
1647974100000|2022-03-22 18:35:00|67502.6|67487.6|67512.1|67492.1|67517.1|67501.7|67502.3|67485.9|503
1647974400000|2022-03-22 18:40:00|67509.5|67494.5|67520.6|67505.6|67522.4|67507.4|67507|67492|448
1647974700000|2022-03-22 18:45:00|67520.5|67505.5|67503.9|67488.9|67525.3|67508.2|67502.9|67487.9|448
1647975000000|2022-03-22 18:50:00|67504|67489|67502|67487|67510.5|67495.5|67497.4|67482.4|613
1647975300000|2022-03-22 18:55:00|67502.1|67487.1|67510.3|67495.3|67514.5|67499.5|67500.7|67485.5|700
1647975600000|2022-03-22 19:00:00|67510.2|67495.2|67488.3|67468.3|67524|67506.7|67486.7|67468.1|597
1647975900000|2022-03-22 19:05:00|67488.8|67468.8|67461.3|67446.3|67501|67484|67459.1|67444.1|635
1647976200000|2022-03-22 19:10:00|67460.5|67445.5|67468.8|67453.8|67478.1|67463.1|67456.7|67441.7|660
1647976500000|2022-03-22 19:15:00|67470.3|67455.3|67460.3|67445.3|67478.1|67463.1|67458.5|67443.5|728
1647976800000|2022-03-22 19:20:00|67460.2|67445.2|67471.9|67456.9|67477.9|67462.9|67459.3|67444.3|652
1647977100000|2022-03-22 19:25:00|67472.3|67457.3|67457.1|67442.1|67472.6|67457.3|67446.1|67418.4|616
1647977400000|2022-03-22 19:30:00|67457.4|67442.4|67463.3|67443.3|67469.3|67452.1|67450.7|67430.7|718
1647977700000|2022-03-22 19:35:00|67463.2|67443.2|67466.3|67451.3|67470|67453.7|67457|67440.9|673
1647978000000|2022-03-22 19:40:00|67466.2|67451.2|67474.5|67459.5|67477|67461.3|67462.1|67447.1|522
1647978300000|2022-03-22 19:45:00|67475.2|67460.2|67467.3|67452.3|67475.7|67460.5|67466.1|67449.7|473
1647978600000|2022-03-22 19:50:00|67467.4|67452.4|67456.8|67441.8|67470.9|67455.9|67453.9|67437.2|612
1647978900000|2022-03-22 19:55:00|67456.6|67441.6|67455.5|67440.5|67459.9|67443.1|67444.3|67427.4|654
1647979200000|2022-03-22 20:00:00|67455.2|67440.2|67481.5|67461.5|67481.5|67463.8|67452.2|67435.1|581
1647979500000|2022-03-22 20:05:00|67480.9|67460.9|67481.5|67461.5|67482.6|67464.8|67478.7|67459|394
1647979800000|2022-03-22 20:10:00|67481.6|67461.6|67477.2|67457.2|67483.7|67465.9|67473.2|67453.2|277
1647980100000|2022-03-22 20:15:00|67477.3|67457.3|67462.9|67442.9|67477.4|67457.6|67461.8|67441.8|325
1647980400000|2022-03-22 20:20:00|67463|67443|67471.5|67451.5|67472|67452|67455.3|67436.9|337
1647980700000|2022-03-22 20:25:00|67471.4|67451.4|67472.5|67452.5|67473.7|67455.7|67467.8|67449|262
1647981000000|2022-03-22 20:30:00|67472.3|67452.3|67458.2|67429.8|67473.6|67453.6|67455|67417.6|438
1647981300000|2022-03-22 20:35:00|67456.8|67432|67457.7|67426.8|67466.5|67436.9|67451.9|67420.1|418
1647981600000|2022-03-22 20:40:00|67458.9|67425.1|67452.3|67422|67466.4|67441.9|67450.9|67420.8|470
1647981900000|2022-03-22 20:45:00|67451.4|67416.9|67446.2|67409.7|67454|67422.4|67442.3|67402.7|421
1647982200000|2022-03-22 20:50:00|67446.4|67405.4|67457.6|67437.6|67468.4|67440.4|67442.4|67394.8|408
1647982500000|2022-03-22 20:55:00|67457.7|67437.7|67486.3|67413|67509.1|67444.9|67457.7|67401|387
1647982800000|2022-03-22 21:00:00|67488.6|67412.7|67506.9|67429.6|67513.8|67429.6|67482.8|67397|100
1647983100000|2022-03-22 21:05:00|67509|67425.9|67489.8|67426|67518.6|67438.7|67484.2|67417.1|113
1647983400000|2022-03-22 21:10:00|67496.2|67412.2|67490.1|67425.8|67504.2|67435.9|67470.4|67411.7|221
1647983700000|2022-03-22 21:15:00|67491.2|67417.4|67500|67428.9|67509.8|67435.9|67475.2|67410.9|145
1647984000000|2022-03-22 21:20:00|67497.9|67428.2|67473.1|67429.8|67512.5|67440.2|67473.1|67413.3|171
1647984300000|2022-03-22 21:25:00|67473|67429.7|67478|67424.8|67492.2|67435|67470|67420.8|150
1647984600000|2022-03-22 21:30:00|67473.5|67431.8|67480.2|67425|67501.7|67434|67466.7|67415.9|119
1647984900000|2022-03-22 21:35:00|67471.1|67430.9|67479.3|67420.6|67503.8|67434.2|67463.8|67413.4|161
1647985200000|2022-03-22 21:40:00|67480.5|67419.6|67480.5|67423.8|67519.5|67429.3|67461.1|67417.8|155
1647985500000|2022-03-22 21:45:00|67474.4|67426.2|67469.7|67426.2|67483.6|67433.5|67459.9|67416.2|114
1647985800000|2022-03-22 21:50:00|67473.6|67423.3|67480.7|67426.3|67483.1|67434.9|67461|67414.6|118
1647986100000|2022-03-22 21:55:00|67466|67416|67465.4|67426.9|67512|67429.9|67458.6|67397.8|146
1647986400000|2022-03-22 22:00:00|67475.2|67420|67454|67404.6|67489|67430.7|67443.4|67402.1|234
1647986700000|2022-03-22 22:05:00|67455.4|67403.5|67450.1|67430.1|67456.6|67430.9|67437.7|67400.8|192
1647987000000|2022-03-22 22:10:00|67450.2|67430.2|67435.7|67409.8|67462.4|67437|67432.9|67409.8|251
1647987300000|2022-03-22 22:15:00|67434.9|67411.1|67412.1|67392.1|67438.8|67413.5|67378|67354.1|462
1647987600000|2022-03-22 22:20:00|67412|67392|67416.8|67396.8|67438.4|67410.6|67412|67388.4|186
1647987900000|2022-03-22 22:25:00|67414.5|67394.5|67382.9|67367.9|67422.5|67394.5|67379.8|67357.4|380
1647988200000|2022-03-22 22:30:00|67382.8|67367.8|67429.4|67409.4|67430.6|67410.6|67382.8|67363.6|300
1647988500000|2022-03-22 22:35:00|67428.9|67408.9|67431.7|67411.7|67436.3|67416.3|67423.2|67404.1|217
1647988800000|2022-03-22 22:40:00|67431.6|67411.6|67427.8|67407.8|67432.7|67412.8|67422.5|67401|210
1647989100000|2022-03-22 22:45:00|67427.7|67407.7|67440.9|67420.9|67440.9|67422.3|67420|67400|254
1647989400000|2022-03-22 22:50:00|67440.8|67420.8|67454.7|67428.2|67468.6|67431.1|67438.3|67413.7|340
1647989700000|2022-03-22 22:55:00|67450.3|67430.3|67449.3|67425.3|67467.5|67437.6|67418.1|67386.4|638
1647990000000|2022-03-22 23:00:00|67448|67428|67455.8|67435|67467.1|67439.2|67442.7|67408.6|439
1647990300000|2022-03-22 23:05:00|67456.9|67433.7|67436.9|67414.3|67463.6|67437.7|67432.6|67403|523
1647990600000|2022-03-22 23:10:00|67436.8|67414.4|67458.3|67438.3|67466.7|67440|67433.7|67407.8|527
1647990900000|2022-03-22 23:15:00|67458.7|67438.7|67452.7|67432.7|67460.2|67440.2|67447.6|67427.6|442
1647991200000|2022-03-22 23:20:00|67453.1|67433.1|67456.8|67436.8|67464.6|67444.6|67452.3|67432.3|385
1647991500000|2022-03-22 23:25:00|67456.4|67436.4|67447.6|67427.6|67456.5|67436.5|67441|67421|378
1647991800000|2022-03-22 23:30:00|67447.7|67427.7|67464.9|67444.9|67467.7|67447.7|67447.7|67427.7|439
1647992100000|2022-03-22 23:35:00|67465.1|67445.1|67473.2|67453.2|67475.6|67455.6|67460.2|67440.8|398
1647992400000|2022-03-22 23:40:00|67473.4|67453.4|67469.4|67449.4|67474.5|67454.5|67457.9|67437.9|518
1647992700000|2022-03-22 23:45:00|67469|67449|67471|67451|67471.5|67451.5|67459.4|67439.4|545
1647993000000|2022-03-22 23:50:00|67470.9|67450.9|67464.8|67444.8|67474.6|67454.6|67453.6|67433.6|580
1647993300000|2022-03-22 23:55:00|67464.1|67444.1|67467|67447|67493|67465.8|67460.1|67440.1|749
1647993600000|2022-03-23 00:00:00|67465.1|67445.1|67462.6|67442.6|67478.5|67458.5|67445.7|67427.1|788
1647993900000|2022-03-23 00:05:00|67462.3|67442.3|67479.3|67459.3|67481.6|67461.6|67453.6|67433.6|798
1647994200000|2022-03-23 00:10:00|67479|67459|67492.1|67472.1|67495.3|67475.3|67478|67458|651
1647994500000|2022-03-23 00:15:00|67492.2|67472.2|67492.6|67472.6|67507.7|67487.7|67485.5|67465.5|679
1647994800000|2022-03-23 00:20:00|67492|67472|67493|67473|67498.1|67476.8|67485.5|67466.7|657
1647995100000|2022-03-23 00:25:00|67492.3|67472.3|67498|67478|67508|67484.7|67485.4|67466.2|714
1647995400000|2022-03-23 00:30:00|67498.1|67478.1|67496.1|67476.1|67498.6|67479.3|67486.6|67466.7|691
1647995700000|2022-03-23 00:35:00|67495.6|67475.6|67493.9|67473.9|67503.5|67485.4|67485.6|67468.5|573
1647996000000|2022-03-23 00:40:00|67493.7|67473.7|67495.5|67475.5|67501|67482.7|67484.2|67466.6|528
1647996300000|2022-03-23 00:45:00|67495.8|67475.8|67505.9|67485.9|67515.9|67499.2|67490.5|67472.9|596
1647996600000|2022-03-23 00:50:00|67505.8|67485.8|67508.3|67488.3|67511.6|67493.7|67486.6|67467.4|797
1647996900000|2022-03-23 00:55:00|67505.8|67485.8|67485.2|67470.2|67513.9|67493.9|67482.7|67463.6|796
1647997200000|2022-03-23 01:00:00|67485.4|67470.4|67458.8|67438.8|67495.1|67477.3|67443|67428|983
1647997500000|2022-03-23 01:05:00|67458.6|67438.6|67481.6|67461.6|67482.4|67462.4|67447.6|67432.5|754
1647997800000|2022-03-23 01:10:00|67481.7|67461.7|67493.4|67473.4|67494.2|67474.8|67468.5|67451|707
1647998100000|2022-03-23 01:15:00|67491.6|67471.6|67503.9|67483.9|67506.8|67487|67480.4|67463.8|745
1647998400000|2022-03-23 01:20:00|67504.1|67484.1|67503|67483|67507.2|67490.2|67495.4|67477.5|620
1647998700000|2022-03-23 01:25:00|67503.1|67483.1|67500.5|67480.5|67503.1|67484.4|67489.6|67473.9|624
1647999000000|2022-03-23 01:30:00|67500.4|67480.4|67498.1|67483.1|67503.7|67486.1|67484.8|67466.8|688
1647999300000|2022-03-23 01:35:00|67498.2|67483.2|67498.7|67478.7|67502.4|67484.8|67488.4|67471|563
1647999600000|2022-03-23 01:40:00|67498.9|67478.9|67502.9|67482.9|67510.7|67493.9|67495.4|67476.9|651
1647999900000|2022-03-23 01:45:00|67502.7|67482.7|67503.8|67488.8|67511.6|67493.6|67500.2|67482.2|676
1648000200000|2022-03-23 01:50:00|67503.5|67488.5|67497.3|67477.3|67513.6|67497.4|67487.4|67470.7|652
1648000500000|2022-03-23 01:55:00|67497.4|67477.4|67483.9|67463.9|67502.3|67483|67479.7|67462.3|667
1648000800000|2022-03-23 02:00:00|67484|67464|67456.5|67436.5|67490.1|67470.1|67453.3|67435.9|656
1648001100000|2022-03-23 02:05:00|67457.9|67437.9|67463.4|67443.4|67463.4|67444.4|67436.1|67416.1|816
1648001400000|2022-03-23 02:10:00|67465.7|67445.7|67469.2|67449.2|67475.2|67460|67461.1|67444.6|621
1648001700000|2022-03-23 02:15:00|67471.7|67451.7|67464.2|67444.2|67473|67454.8|67455.5|67437.8|594
1648002000000|2022-03-23 02:20:00|67463.5|67448.5|67470.3|67450.3|67472.9|67455.7|67459.3|67441.8|603
1648002300000|2022-03-23 02:25:00|67470|67450|67467.9|67447.9|67474.3|67455.6|67462.8|67445.4|483
1648002600000|2022-03-23 02:30:00|67467.8|67447.8|67470.5|67455.5|67472.8|67456|67456|67438.2|477
1648002900000|2022-03-23 02:35:00|67470.9|67455.9|67468|67448|67476.4|67460.6|67466.9|67447.1|516
1648003200000|2022-03-23 02:40:00|67468.1|67448.1|67464.6|67444.6|67471.4|67454.4|67461.1|67443.2|485
1648003500000|2022-03-23 02:45:00|67464|67444|67455.6|67435.6|67474.7|67458.1|67450.6|67433.6|590
1648003800000|2022-03-23 02:50:00|67453.2|67438.2|67434.7|67419.7|67456.1|67438.4|67430.8|67413.9|623
1648004100000|2022-03-23 02:55:00|67434.2|67419.2|67440.9|67425.9|67466.4|67449.8|67434|67417.7|1026
1648004400000|2022-03-23 03:00:00|67443.6|67428.6|67450.3|67430.3|67453.5|67435.3|67429.1|67410.6|696
1648004700000|2022-03-23 03:05:00|67447.9|67432.9|67455.7|67435.7|67459.2|67442.6|67447|67431.2|636
1648005000000|2022-03-23 03:10:00|67457.4|67437.4|67452.4|67432.4|67462.7|67442.7|67444.4|67426.5|559
1648005300000|2022-03-23 03:15:00|67453|67433|67442.1|67427.1|67459.4|67440.4|67441.4|67424.2|523
1648005600000|2022-03-23 03:20:00|67441.9|67426.9|67432.3|67412.3|67450.2|67432.2|67428.4|67410.7|529
1648005900000|2022-03-23 03:25:00|67432.2|67412.2|67446.7|67426.7|67452|67433.4|67429.7|67411.8|571
1648006200000|2022-03-23 03:30:00|67443.7|67428.7|67443.9|67423.9|67450.5|67433.2|67438.4|67420.9|540
1648006500000|2022-03-23 03:35:00|67444.7|67424.7|67453.8|67433.8|67455.9|67437.1|67441.1|67422.7|433
1648006800000|2022-03-23 03:40:00|67453.7|67433.7|67468.9|67448.9|67474.4|67458.6|67448.5|67432.5|517
1648007100000|2022-03-23 03:45:00|67466.4|67451.4|67480.3|67460.3|67480.3|67461.2|67465.5|67448.3|493
1648007400000|2022-03-23 03:50:00|67479.9|67459.9|67478.5|67458.5|67486|67468|67474.9|67457|440
1648007700000|2022-03-23 03:55:00|67478.4|67458.4|67478.8|67463.8|67482.2|67464.9|67467.1|67449.6|472
1648008000000|2022-03-23 04:00:00|67479.2|67464.2|67481.8|67466.8|67485.6|67468.8|67475.8|67457.5|457
1648008300000|2022-03-23 04:05:00|67484.2|67464.2|67478.8|67463.8|67487.1|67467.5|67471.6|67453.7|517
1648008600000|2022-03-23 04:10:00|67478.6|67463.6|67494.6|67474.6|67494.8|67476.1|67474.1|67455.9|503
1648008900000|2022-03-23 04:15:00|67494.8|67474.8|67484.4|67469.4|67494.8|67475.6|67480.5|67461.9|494
1648009200000|2022-03-23 04:20:00|67484.8|67469.8|67485.8|67465.8|67497.1|67479.5|67482.8|67464.7|549
1648009500000|2022-03-23 04:25:00|67485.7|67465.7|67486.8|67466.8|67491|67472.3|67480.1|67462.2|453
1648009800000|2022-03-23 04:30:00|67486.5|67466.5|67475.2|67455.2|67486.5|67467.4|67468.1|67450.5|475
1648010100000|2022-03-23 04:35:00|67475.1|67455.1|67473|67453|67481.5|67463.8|67468.5|67449.2|352
1648010400000|2022-03-23 04:40:00|67472.5|67452.5|67474.4|67454.4|67476.8|67458|67464.8|67447.1|365
1648010700000|2022-03-23 04:45:00|67474.3|67454.3|67486.2|67466.2|67487.1|67468.7|67472.8|67453.5|383
1648011000000|2022-03-23 04:50:00|67486.5|67466.5|67478.3|67458.3|67486.5|67466.5|67476.1|67457.2|380
1648011300000|2022-03-23 04:55:00|67477.4|67457.4|67475.4|67455.4|67480.2|67463|67468.4|67451.5|454
1648011600000|2022-03-23 05:00:00|67474.9|67454.9|67477.1|67457.1|67478.6|67461.1|67465.7|67447.2|524
1648011900000|2022-03-23 05:05:00|67476.9|67456.9|67466.4|67446.4|67479|67460.2|67460.7|67442.5|487
1648012200000|2022-03-23 05:10:00|67466.7|67446.7|67472.8|67452.8|67480.4|67461.5|67463.7|67445.9|403
1648012500000|2022-03-23 05:15:00|67470.5|67455.5|67463.9|67443.9|67475.5|67457.8|67462.6|67443.7|406
1648012800000|2022-03-23 05:20:00|67464|67444|67462|67442|67470.4|67452.2|67458.6|67441.4|434
1648013100000|2022-03-23 05:25:00|67461.9|67441.9|67437.8|67417.8|67462.5|67442.5|67433.1|67414.3|508
1648013400000|2022-03-23 05:30:00|67437.7|67417.7|67435.1|67415.1|67441.5|67424.4|67430.6|67413.1|418
1648013700000|2022-03-23 05:35:00|67435.2|67415.2|67424|67404|67436|67418.5|67420.4|67403.2|474
1648014000000|2022-03-23 05:40:00|67424.3|67404.3|67408.6|67388.6|67427.4|67407.4|67401.8|67385.1|450
1648014300000|2022-03-23 05:45:00|67408.7|67388.7|67407.6|67392.6|67411.3|67393.2|67399.5|67381.1|454
1648014600000|2022-03-23 05:50:00|67407.5|67392.5|67417.1|67402.1|67422.5|67404.3|67406.9|67388.5|386
1648014900000|2022-03-23 05:55:00|67416.8|67401.8|67417.7|67397.7|67426.7|67408.6|67413.9|67395.3|482
1648015200000|2022-03-23 06:00:00|67418.1|67398.1|67432.8|67412.8|67433.6|67413.6|67415.7|67398.1|563
1648015500000|2022-03-23 06:05:00|67433|67413|67426.4|67411.4|67437.2|67417.2|67424.5|67404.5|582
1648015800000|2022-03-23 06:10:00|67428.8|67408.8|67430.7|67410.7|67436.6|67419|67423.6|67404.1|552
1648016100000|2022-03-23 06:15:00|67431.7|67411.7|67414.6|67399.6|67436.8|67417.7|67414.6|67395.8|465
1648016400000|2022-03-23 06:20:00|67414.7|67399.7|67406.1|67386.1|67421.4|67401.9|67401.7|67383|600
1648016700000|2022-03-23 06:25:00|67405.9|67385.9|67413.8|67393.8|67415.6|67396|67402.4|67382.4|646
1648017000000|2022-03-23 06:30:00|67413.9|67393.9|67431.8|67411.8|67434|67415.1|67408.7|67388.7|582
1648017300000|2022-03-23 06:35:00|67431.3|67411.3|67444.7|67424.7|67456.5|67436.5|67428.8|67409.6|568
1648017600000|2022-03-23 06:40:00|67446|67426|67439.7|67419.7|67452.9|67432.9|67438|67418|453
1648017900000|2022-03-23 06:45:00|67439.3|67419.3|67442.6|67422.6|67444|67424|67428.1|67408.1|574
1648018200000|2022-03-23 06:50:00|67443|67423|67456.6|67436.6|67461.1|67441.1|67440.6|67420.6|540
1648018500000|2022-03-23 06:55:00|67457.6|67437.6|67452.3|67432.3|67463.6|67443.6|67437.3|67417.3|663
1648018800000|2022-03-23 07:00:00|67451.5|67431.5|67422.4|67407.4|67451.9|67433.5|67417.7|67402.7|753
1648019100000|2022-03-23 07:05:00|67423.2|67408.2|67448.7|67433.7|67451.1|67436.1|67422.6|67407.6|669
1648019400000|2022-03-23 07:10:00|67448.2|67433.2|67502.5|67487.5|67503.5|67488.5|67448.2|67433.2|763
1648019700000|2022-03-23 07:15:00|67501.1|67486.1|67488.9|67473.9|67507.9|67491.7|67479.8|67462.8|736
1648020000000|2022-03-23 07:20:00|67487.6|67472.6|67486|67466|67496.7|67481.3|67479.7|67463.8|588
1648020300000|2022-03-23 07:25:00|67483.3|67468.3|67484.9|67469.9|67488.7|67473.7|67472.1|67457.1|599
1648020600000|2022-03-23 07:30:00|67485.1|67470.1|67510.9|67495.9|67514.3|67499.3|67484.2|67469.2|667
1648020900000|2022-03-23 07:35:00|67511.7|67496.7|67494|67479|67520.9|67505.9|67486.8|67471.8|747
1648021200000|2022-03-23 07:40:00|67494.7|67479.7|67490.7|67475.7|67500.2|67485.2|67487.1|67472.1|614
1648021500000|2022-03-23 07:45:00|67491.8|67476.8|67507.3|67492.3|67507.5|67492.5|67487.1|67472.1|729
1648021800000|2022-03-23 07:50:00|67507|67492|67490.5|67475.5|67510.1|67495.1|67483.5|67468.5|642
1648022100000|2022-03-23 07:55:00|67490.2|67475.2|67534.9|67519.9|67549.3|67534.2|67488.7|67473.7|719
1648022400000|2022-03-23 08:00:00|67528.2|67513.2|67512.7|67497.7|67541.8|67526.8|67511.8|67496.8|921
1648022700000|2022-03-23 08:05:00|67512.3|67497.3|67518.7|67503.7|67534.5|67519.5|67506.3|67491.3|865
1648023000000|2022-03-23 08:10:00|67518.5|67503.5|67509.4|67494.4|67518.6|67503.6|67492.5|67477.5|721
1648023300000|2022-03-23 08:15:00|67510|67495|67532.7|67517.7|67534.5|67519.5|67510|67495|792
1648023600000|2022-03-23 08:20:00|67532.2|67517.2|67526.6|67511.6|67539.2|67523.7|67501.5|67486.5|874
1648023900000|2022-03-23 08:25:00|67527.1|67512.1|67548.6|67533.6|67572.5|67557.5|67519|67504|891
1648024200000|2022-03-23 08:30:00|67548.4|67533.4|67523.9|67508.9|67551|67536|67514.7|67496.7|852
1648024500000|2022-03-23 08:35:00|67524.3|67509.3|67516|67501|67526.8|67510.2|67504|67486.7|707
1648024800000|2022-03-23 08:40:00|67516.4|67501.4|67508|67493|67519|67504|67494.6|67478.3|790
1648025100000|2022-03-23 08:45:00|67507.5|67492.5|67516.9|67501.9|67531.3|67515.1|67496.4|67477.9|777
1648025400000|2022-03-23 08:50:00|67517.5|67502.5|67520.3|67505.3|67527.4|67512.4|67500.5|67485.5|726
1648025700000|2022-03-23 08:55:00|67520.4|67505.4|67523.6|67508.6|67526.6|67511.6|67511.6|67496.6|726
1648026000000|2022-03-23 09:00:00|67523.9|67508.9|67540.2|67525.2|67543.4|67526.9|67515.6|67500.6|697
1648026300000|2022-03-23 09:05:00|67540.1|67525.1|67541.1|67526.1|67563.5|67548.5|67540.1|67523.6|764
1648026600000|2022-03-23 09:10:00|67540.2|67525.2|67519.6|67504.6|67554.4|67539.4|67518.2|67503.2|765
1648026900000|2022-03-23 09:15:00|67519.1|67504.1|67527|67512|67530|67515|67517.9|67502.9|653
1648027200000|2022-03-23 09:20:00|67526.6|67511.6|67557.6|67542.6|67558.8|67543.8|67526.6|67511.6|707
1648027500000|2022-03-23 09:25:00|67556.9|67541.9|67523.1|67508.1|67559.2|67544.2|67517.2|67500.8|778
1648027800000|2022-03-23 09:30:00|67523.3|67508.3|67555.8|67540.8|67564.3|67547.4|67519.6|67500|773
1648028100000|2022-03-23 09:35:00|67555.9|67540.9|67585.2|67570.2|67598.3|67583.3|67552.9|67537.9|924
1648028400000|2022-03-23 09:40:00|67587.1|67572.1|67654.7|67639.7|67666.3|67649.8|67586.4|67571.4|948
1648028700000|2022-03-23 09:45:00|67659.1|67644.1|67679.3|67664.3|67693.1|67678.1|67645.4|67630.4|838
1648029000000|2022-03-23 09:50:00|67678.9|67663.9|67642.2|67622.2|67680.2|67665.2|67636.1|67618.8|862
1648029300000|2022-03-23 09:55:00|67639.6|67624.6|67640.2|67625.2|67645|67625.6|67610|67591.4|821
1648029600000|2022-03-23 10:00:00|67640|67625|67594.4|67579.4|67651.9|67632.4|67585.6|67566.9|890
1648029900000|2022-03-23 10:05:00|67597.5|67577.5|67599.3|67584.3|67616.6|67601.6|67591.6|67574.2|847
1648030200000|2022-03-23 10:10:00|67599.2|67584.2|67598.2|67583.2|67617.4|67602.4|67590.9|67575.9|808
1648030500000|2022-03-23 10:15:00|67599|67584|67620.6|67605.6|67623.5|67608.5|67597.6|67582.6|687
1648030800000|2022-03-23 10:20:00|67620.2|67605.2|67622.2|67607.2|67624.4|67609.4|67605.6|67590.6|688
1648031100000|2022-03-23 10:25:00|67621.1|67606.1|67624.5|67609.5|67637.1|67622.1|67616.8|67601.8|583
1648031400000|2022-03-23 10:30:00|67624.4|67609.4|67594.8|67579.8|67624.9|67609.9|67582.5|67567.5|744
1648031700000|2022-03-23 10:35:00|67594.2|67579.2|67603.5|67588.5|67611.3|67596.3|67591.6|67576.6|714
1648032000000|2022-03-23 10:40:00|67603.4|67588.4|67611.6|67596.6|67632.7|67617.7|67600.6|67585.6|660
1648032300000|2022-03-23 10:45:00|67612|67597|67620.6|67605.6|67623.3|67608.3|67610.4|67595.4|665
1648032600000|2022-03-23 10:50:00|67621.1|67606.1|67608.6|67593.6|67622.3|67607.3|67605.1|67590.1|507
1648032900000|2022-03-23 10:55:00|67608.5|67593.5|67614.6|67594.6|67634.7|67619.7|67606.6|67591.6|646
1648033200000|2022-03-23 11:00:00|67614.7|67594.7|67601.5|67586.5|67614.8|67597.3|67583.5|67568.5|682
1648033500000|2022-03-23 11:05:00|67602.1|67587.1|67634.6|67619.6|67636|67621|67601.8|67586.8|668
1648033800000|2022-03-23 11:10:00|67634.7|67619.7|67609.4|67594.4|67634.7|67619.7|67597.1|67582.1|674
1648034100000|2022-03-23 11:15:00|67609.2|67594.2|67650.6|67635.6|67654.4|67639.4|67607.9|67592.9|792
1648034400000|2022-03-23 11:20:00|67650.7|67635.7|67701.7|67686.7|67701.7|67686.7|67648.8|67632.2|805
1648034700000|2022-03-23 11:25:00|67701.9|67686.9|67743.4|67728.4|67745.2|67730.2|67701.9|67686.9|907
1648035000000|2022-03-23 11:30:00|67743.3|67728.3|67717.3|67702.3|67744.4|67729.4|67708.7|67693.7|805
1648035300000|2022-03-23 11:35:00|67715.7|67700.7|67752.7|67737.7|67752.8|67737.8|67710.8|67695.8|731
1648035600000|2022-03-23 11:40:00|67752.3|67737.3|67753.8|67738.8|67777.1|67762.1|67748.3|67733.3|816
1648035900000|2022-03-23 11:45:00|67753.6|67738.6|67730.6|67715.6|67755|67740|67726.9|67711.9|700
1648036200000|2022-03-23 11:50:00|67731.4|67716.4|67723.9|67708.9|67745.8|67729.5|67722.5|67707.5|697
1648036500000|2022-03-23 11:55:00|67722.6|67707.6|67725.9|67710.9|67734.3|67717.4|67715.9|67699|727
1648036800000|2022-03-23 12:00:00|67726.5|67711.5|67675.4|67660.4|67728|67712.5|67673.3|67658.3|828
1648037100000|2022-03-23 12:05:00|67675.2|67660.2|67661.7|67646.7|67681.5|67666.5|67660.8|67645.8|776
1648037400000|2022-03-23 12:10:00|67664.2|67649.2|67684.9|67669.9|67689.4|67674.4|67658.8|67643.8|669
1648037700000|2022-03-23 12:15:00|67684.8|67669.8|67717.5|67702.5|67718.2|67703.2|67680.9|67665.9|752
1648038000000|2022-03-23 12:20:00|67717|67702|67730.1|67715.1|67731.9|67716.9|67701.3|67686.3|830
1648038300000|2022-03-23 12:25:00|67730.5|67715.5|67722|67707|67740.8|67723.4|67704|67687.6|762
1648038600000|2022-03-23 12:30:00|67724.9|67704.9|67721.2|67706.2|67728.8|67710.9|67700.7|67685.7|670
1648038900000|2022-03-23 12:35:00|67722.1|67707.1|67679.4|67664.4|67722.5|67707.5|67673.9|67658.9|762
1648039200000|2022-03-23 12:40:00|67679.5|67664.5|67668.3|67653.3|67684|67669|67660.3|67645.3|666
1648039500000|2022-03-23 12:45:00|67668.7|67653.7|67693.3|67678.3|67702.5|67687.5|67658.8|67643.8|815
1648039800000|2022-03-23 12:50:00|67693.5|67678.5|67688.8|67673.8|67701.8|67686.8|67655.9|67640.9|806
1648040100000|2022-03-23 12:55:00|67688.7|67673.7|67703.9|67688.9|67731.4|67716.4|67688.3|67673.3|859
1648040400000|2022-03-23 13:00:00|67702.6|67687.6|67687.1|67672.1|67705|67689.6|67677.4|67662.4|755
1648040700000|2022-03-23 13:05:00|67687.3|67672.3|67701.9|67686.9|67717.7|67702.7|67684.5|67669.5|746
1648041000000|2022-03-23 13:10:00|67701.2|67686.2|67713|67698|67740.7|67725.7|67689.7|67674.7|791
1648041300000|2022-03-23 13:15:00|67713.4|67698.4|67723.7|67708.7|67728.7|67713.7|67705.7|67690.7|740
1648041600000|2022-03-23 13:20:00|67723.1|67708.1|67771.8|67756.8|67778.5|67761.7|67712.4|67697.4|860
1648041900000|2022-03-23 13:25:00|67773.8|67753.8|67777.8|67762.8|67802.4|67785.1|67765.5|67747.5|959
1648042200000|2022-03-23 13:30:00|67777.5|67762.5|67801.3|67786.3|67804.5|67789.5|67750.4|67735.4|966
1648042500000|2022-03-23 13:35:00|67801.1|67786.1|67823|67808|67824|67809|67794.9|67779.9|939
1648042800000|2022-03-23 13:40:00|67822.5|67807.5|67811.6|67796.6|67845.1|67830.1|67811.2|67796.2|884
1648043100000|2022-03-23 13:45:00|67810.9|67795.9|67821.9|67806.9|67846|67831|67809.5|67794.5|932
1648043400000|2022-03-23 13:50:00|67821.7|67806.7|67823.8|67808.8|67840.5|67825.5|67814.1|67797.4|919
1648043700000|2022-03-23 13:55:00|67824.2|67809.2|67855|67835|67862.8|67842.8|67815.4|67800.4|861
1648044000000|2022-03-23 14:00:00|67853.7|67833.7|67817.3|67797.3|67860.6|67843.1|67815.7|67795.7|957
1648044300000|2022-03-23 14:05:00|67816.7|67796.7|67750.1|67730.1|67821.3|67804.6|67740.6|67723.1|971
1648044600000|2022-03-23 14:10:00|67749.5|67729.5|67727.3|67707.3|67754.2|67734.3|67710.1|67691.7|896
1648044900000|2022-03-23 14:15:00|67725.4|67705.4|67748|67728|67757.6|67739.9|67708|67688|949
1648045200000|2022-03-23 14:20:00|67748.5|67728.5|67787.1|67767.1|67797.6|67778.5|67746.7|67726.7|874
1648045500000|2022-03-23 14:25:00|67787.2|67767.2|67762.8|67747.8|67801.7|67783.8|67757.3|67742.3|848
1648045800000|2022-03-23 14:30:00|67763.4|67748.4|67768.4|67753.4|67801.1|67783.7|67754.6|67739.6|874
1648046100000|2022-03-23 14:35:00|67768.3|67753.3|67748.8|67733.8|67771.6|67755.9|67731.1|67716.1|876
1648046400000|2022-03-23 14:40:00|67748.9|67733.9|67780.4|67765.4|67784.6|67767.6|67740.4|67724|823
1648046700000|2022-03-23 14:45:00|67778|67763|67754.4|67739.4|67795.3|67779.2|67750.6|67734.5|884
1648047000000|2022-03-23 14:50:00|67751.1|67736.1|67719.3|67704.3|67764.1|67746.8|67716.8|67699.9|912
1648047300000|2022-03-23 14:55:00|67722.5|67702.5|67773.5|67753.5|67774.3|67757.7|67717.9|67701|804
1648047600000|2022-03-23 15:00:00|67773.9|67753.9|67715|67700|67781.5|67763.8|67711.5|67695.1|864
1648047900000|2022-03-23 15:05:00|67713.1|67698.1|67712.1|67692.1|67721.2|67701.5|67703.3|67686.4|691
1648048200000|2022-03-23 15:10:00|67712.4|67692.4|67685.2|67670.2|67717.1|67699.8|67681.2|67665.6|785
1648048500000|2022-03-23 15:15:00|67685.1|67670.1|67697.4|67682.4|67700.9|67684.3|67681.5|67665.8|784
1648048800000|2022-03-23 15:20:00|67700.1|67680.1|67663.6|67648.6|67700.3|67683.2|67660.2|67644.9|719
1648049100000|2022-03-23 15:25:00|67663.8|67648.8|67664.7|67649.7|67677.1|67662.1|67641.6|67626.5|802
1648049400000|2022-03-23 15:30:00|67664.9|67649.9|67665.8|67650.8|67698.4|67683.4|67663.6|67648.6|846
1648049700000|2022-03-23 15:35:00|67665.9|67650.9|67632.3|67617.3|67671.7|67656.7|67627|67609|827
1648050000000|2022-03-23 15:40:00|67631.9|67616.9|67629|67614|67644.2|67629.2|67605.9|67588.8|886
1648050300000|2022-03-23 15:45:00|67629.2|67614.2|67651.5|67636.5|67669.7|67654.7|67627.9|67612.9|815
1648050600000|2022-03-23 15:50:00|67651.2|67636.2|67618.2|67603.2|67656.2|67641.2|67600.4|67585.4|893
1648050900000|2022-03-23 15:55:00|67619.6|67604.6|67622.1|67607.1|67650.7|67635.7|67618.3|67600|978
1648051200000|2022-03-23 16:00:00|67622.6|67607.6|67633.9|67613.9|67637.2|67622.2|67606|67591|916
1648051500000|2022-03-23 16:05:00|67633.1|67618.1|67616.9|67601.9|67637|67619.9|67605.4|67589.6|757
1648051800000|2022-03-23 16:10:00|67617.1|67602.1|67622.7|67607.7|67640.1|67623.1|67616.3|67599.4|814
1648052100000|2022-03-23 16:15:00|67622.3|67607.3|67630.4|67610.4|67649.3|67631.1|67618.5|67602.8|795
1648052400000|2022-03-23 16:20:00|67630.3|67610.3|67621|67606|67651.2|67634.5|67621|67606|767
1648052700000|2022-03-23 16:25:00|67622.3|67607.3|67617.3|67602.3|67636.5|67619.2|67608.4|67591.7|735
1648053000000|2022-03-23 16:30:00|67618.3|67603.3|67609.3|67594.3|67625.2|67608.9|67593.9|67578.9|814
1648053300000|2022-03-23 16:35:00|67610.1|67595.1|67613.9|67598.9|67619.3|67602.4|67605.9|67590.9|685
1648053600000|2022-03-23 16:40:00|67614|67599|67609.3|67594.3|67621|67603.8|67606|67591|534
1648053900000|2022-03-23 16:45:00|67609.4|67594.4|67591.3|67576.3|67612.9|67597.9|67589.4|67574.4|676
1648054200000|2022-03-23 16:50:00|67592.7|67577.7|67600.4|67585.4|67609.6|67592.6|67592.7|67577.7|635
1648054500000|2022-03-23 16:55:00|67602.5|67587.5|67613.1|67598.1|67615.1|67599.9|67595.6|67577.9|655
1648054800000|2022-03-23 17:00:00|67613.8|67598.8|67620.8|67605.8|67628.5|67611.7|67598.6|67578.6|864
1648055100000|2022-03-23 17:05:00|67621.1|67606.1|67611.5|67596.5|67623.6|67608.6|67607.4|67592.4|610
1648055400000|2022-03-23 17:10:00|67611.4|67596.4|67631.9|67616.9|67632.7|67617.7|67611.2|67596.2|547
1648055700000|2022-03-23 17:15:00|67632.1|67617.1|67641|67626|67646.2|67631|67625.7|67609.2|667
1648056000000|2022-03-23 17:20:00|67641.6|67626.6|67628|67613|67642.4|67627.4|67625.5|67610.5|530
1648056300000|2022-03-23 17:25:00|67628.7|67613.7|67644.6|67624.6|67650.6|67630.6|67627.9|67612.9|613
1648056600000|2022-03-23 17:30:00|67645.2|67625.2|67606.9|67591.9|67645.8|67625.8|67601.2|67586.2|696
1648056900000|2022-03-23 17:35:00|67607.1|67592.1|67593.4|67578.4|67607.1|67592.1|67592.5|67575.5|626
1648057200000|2022-03-23 17:40:00|67593.5|67578.5|67610.8|67590.8|67612.7|67597.7|67588.9|67573.6|658
1648057500000|2022-03-23 17:45:00|67609.9|67589.9|67599.5|67579.5|67616.5|67596.5|67597.8|67579.1|622
1648057800000|2022-03-23 17:50:00|67599.3|67579.3|67597.1|67582.1|67603.5|67586.1|67588.2|67570.5|565
1648058100000|2022-03-23 17:55:00|67597|67582|67595.9|67580.9|67605.6|67587.3|67590.4|67572.2|535
1648058400000|2022-03-23 18:00:00|67595.7|67580.7|67597.5|67582.5|67604.9|67589.1|67594.7|67577.6|434
1648058700000|2022-03-23 18:05:00|67597.3|67582.3|67599|67584|67601.5|67585.1|67590.7|67575.1|540
1648059000000|2022-03-23 18:10:00|67599.4|67584.4|67596.7|67581.7|67603|67587.5|67594.7|67577.7|479
1648059300000|2022-03-23 18:15:00|67596.8|67581.8|67592.7|67577.7|67601.2|67584.4|67588.9|67573.9|447
1648059600000|2022-03-23 18:20:00|67592.6|67577.6|67585.8|67565.8|67595|67578.6|67582.3|67564.5|580
1648059900000|2022-03-23 18:25:00|67584.8|67564.8|67576.7|67561.7|67591.3|67573.7|67574.6|67558.4|594
1648060200000|2022-03-23 18:30:00|67575.6|67560.6|67587.4|67572.4|67599.4|67582.9|67574.1|67559.1|592
1648060500000|2022-03-23 18:35:00|67585.5|67570.5|67582.2|67567.2|67596.8|67581.8|67575.4|67560.4|562
1648060800000|2022-03-23 18:40:00|67582.1|67567.1|67576.5|67561.5|67584.6|67569.6|67573.9|67558.9|471
1648061100000|2022-03-23 18:45:00|67577|67562|67573.6|67558.6|67583.6|67568.6|67572.8|67557.8|541
1648061400000|2022-03-23 18:50:00|67573.2|67558.2|67567.5|67552.5|67579.9|67564.9|67566.4|67551.4|464
1648061700000|2022-03-23 18:55:00|67567.6|67552.6|67581.6|67566.6|67585|67568.3|67566.3|67551.3|644
1648062000000|2022-03-23 19:00:00|67577.1|67562.1|67568.5|67553.5|67579.1|67564.1|67559.8|67544.8|706
1648062300000|2022-03-23 19:05:00|67568.4|67553.4|67572.5|67557.5|67579.1|67564.1|67568.4|67553.4|540
1648062600000|2022-03-23 19:10:00|67572.6|67557.6|67583.9|67568.9|67588.9|67573.9|67572.1|67554.8|492
1648062900000|2022-03-23 19:15:00|67584.2|67569.2|67588.4|67573.4|67590.9|67575.9|67581|67566|472
1648063200000|2022-03-23 19:20:00|67587.8|67572.8|67595.4|67580.4|67608.8|67593.6|67587.5|67572.5|547
1648063500000|2022-03-23 19:25:00|67594.9|67579.9|67600|67585|67603.1|67586.3|67589.2|67572.8|558
1648063800000|2022-03-23 19:30:00|67599.9|67584.9|67604.1|67589.1|67605|67590|67589.3|67574.3|569
1648064100000|2022-03-23 19:35:00|67604|67589|67601.3|67586.3|67608|67592.9|67599.5|67584.5|501
1648064400000|2022-03-23 19:40:00|67601.2|67586.2|67601|67586|67608.8|67593.8|67597.7|67582.7|512
1648064700000|2022-03-23 19:45:00|67601.1|67586.1|67593.1|67578.1|67605.4|67590.4|67589.9|67574.9|558
1648065000000|2022-03-23 19:50:00|67592.9|67577.9|67609.7|67594.7|67613.2|67598.2|67592.4|67577.4|664
1648065300000|2022-03-23 19:55:00|67609.6|67594.6|67604|67589|67620.2|67603.6|67600.9|67585.9|657
1648065600000|2022-03-23 20:00:00|67603.6|67588.6|67600.6|67585.6|67604|67589|67595.9|67579.3|398
1648065900000|2022-03-23 20:05:00|67600.7|67585.7|67603.6|67588.6|67609.8|67594.4|67600|67583.7|356
1648066200000|2022-03-23 20:10:00|67603.3|67588.3|67585.1|67570.1|67603.9|67588.9|67583.2|67567.4|349
1648066500000|2022-03-23 20:15:00|67587.5|67567.5|67576.5|67561.5|67587.5|67569.8|67574.1|67559.1|291
1648066800000|2022-03-23 20:20:00|67576.6|67561.6|67585.8|67570.8|67586.8|67571.8|67575.8|67558.1|201
1648067100000|2022-03-23 20:25:00|67585.6|67570.6|67586.8|67571.8|67591.3|67576.3|67585.3|67570.3|261
1648067400000|2022-03-23 20:30:00|67587.1|67572.1|67590.3|67570.3|67590.6|67572.9|67584.2|67566.8|268
1648067700000|2022-03-23 20:35:00|67590.2|67570.2|67578.1|67558.1|67590.3|67571.3|67573.9|67553.9|261
1648068000000|2022-03-23 20:40:00|67578.2|67558.2|67579.6|67559.6|67582.7|67562.7|67577.1|67557.1|174
1648068300000|2022-03-23 20:45:00|67579.5|67559.5|67577.7|67557.7|67582.9|67562.9|67568.2|67548.2|287
1648068600000|2022-03-23 20:50:00|67580.9|67560.9|67578|67555.7|67581.3|67561.3|67570.4|67548.3|287
1648068900000|2022-03-23 20:55:00|67576.9|67556.9|67613.8|67586.1|67615.6|67586.4|67574.4|67553.1|632
1648069200000|2022-03-23 21:00:00|67617.6|67584.8|67620.7|67521.7|67632.2|67584.8|67566.2|67521.7|159
1648069500000|2022-03-23 21:05:00|67622.1|67523.1|67588.3|67546.7|67622.1|67552|67569.9|67519.8|240
1648069800000|2022-03-23 21:10:00|67599|67535.1|67598.3|67544|67626|67554.8|67563.6|67529.7|248
1648070100000|2022-03-23 21:15:00|67598.2|67546.1|67600.4|67552.6|67625.3|67564.5|67584.9|67539.3|210
1648070400000|2022-03-23 21:20:00|67602.7|67550.5|67591.5|67534|67618.8|67560.2|67571.4|67529.9|179
1648070700000|2022-03-23 21:25:00|67592.3|67540.8|67587.8|67537.9|67593|67560.2|67572.1|67535|85
1648071000000|2022-03-23 21:30:00|67577.3|67553.5|67587.7|67536.5|67601.1|67557.1|67577.3|67526.5|163
1648071300000|2022-03-23 21:35:00|67587.8|67551.1|67591.2|67552.4|67591.2|67559.3|67572.4|67534.1|146
1648071600000|2022-03-23 21:40:00|67590.6|67551.2|67589.1|67559|67597.4|67563.9|67577.9|67543.7|117
1648071900000|2022-03-23 21:45:00|67581.8|67560.2|67599.1|67542.9|67601.4|67560.5|67581.8|67542.9|106
1648072200000|2022-03-23 21:50:00|67593.8|67557.5|67582.3|67562.3|67601.1|67562.4|67580.5|67544.7|98
1648072500000|2022-03-23 21:55:00|67583|67563|67591.8|67559.4|67613|67566.2|67582|67547.9|150
1648072800000|2022-03-23 22:00:00|67595.1|67564.2|67584.6|67542|67605|67565.9|67573.8|67539.9|315
1648073100000|2022-03-23 22:05:00|67578.8|67548.9|67579.5|67559.5|67585.3|67562.2|67574.6|67544.1|225
1648073400000|2022-03-23 22:10:00|67579.8|67559.8|67605.2|67585.2|67605.4|67585.2|67576|67550|373
1648073700000|2022-03-23 22:15:00|67604.5|67584.5|67620.8|67600.2|67631.5|67607.3|67603|67583|403
1648074000000|2022-03-23 22:20:00|67619.9|67598.6|67624.1|67604.1|67632.3|67607.6|67605.8|67587.3|257
1648074300000|2022-03-23 22:25:00|67622.5|67602.5|67609.6|67589.2|67636.2|67607|67603.7|67583.5|231
1648074600000|2022-03-23 22:30:00|67607.8|67587.8|67605.8|67582.8|67615|67589.8|67600.6|67565|257
1648074900000|2022-03-23 22:35:00|67604.2|67584.2|67604.4|67584.4|67610.9|67586.3|67599.7|67575|186
1648075200000|2022-03-23 22:40:00|67603.7|67583.7|67601.8|67581.8|67612.6|67585.4|67597.9|67572.3|174
1648075500000|2022-03-23 22:45:00|67600.4|67580.4|67605.5|67585.5|67609.7|67589.7|67599.8|67574.5|153
1648075800000|2022-03-23 22:50:00|67604.9|67584.9|67607.7|67587.7|67618.9|67593.1|67603.6|67583.6|130
1648076100000|2022-03-23 22:55:00|67607.6|67587.6|67618.7|67596.2|67622.2|67601.4|67605.6|67575|266
1648076400000|2022-03-23 23:00:00|67615.6|67595.2|67607.2|67587.2|67615.6|67595.2|67602.9|67582.9|331
1648076700000|2022-03-23 23:05:00|67607|67587|67608.9|67588.9|67611.5|67590.8|67603.7|67583.7|213
1648077000000|2022-03-23 23:10:00|67607.8|67587.8|67612|67592|67613.6|67593.6|67603.3|67583.3|275
1648077300000|2022-03-23 23:15:00|67611.4|67591.4|67596.2|67576.2|67613.9|67593.9|67596.2|67576.2|280
1648077600000|2022-03-23 23:20:00|67596.3|67576.3|67600.7|67580.7|67602.4|67582.4|67590.7|67570.7|301
1648077900000|2022-03-23 23:25:00|67601.9|67581.9|67600|67580|67602.7|67582.7|67595.7|67575.7|194
1648078200000|2022-03-23 23:30:00|67599.9|67579.9|67603.8|67583.8|67609.4|67589.4|67595|67575|273
1648078500000|2022-03-23 23:35:00|67604.6|67584.6|67599.8|67579.8|67607.4|67587.4|67597.5|67577.5|429
1648078800000|2022-03-23 23:40:00|67599.7|67579.7|67593.3|67573.3|67605.1|67585.1|67591|67571|388
1648079100000|2022-03-23 23:45:00|67593.1|67573.1|67598.2|67578.2|67598.6|67578.6|67587.7|67567.7|445
1648079400000|2022-03-23 23:50:00|67598.3|67578.3|67603|67583|67605.5|67585.5|67593|67573|471
1648079700000|2022-03-23 23:55:00|67602.7|67582.7|67595.9|67575.9|67603.6|67583.6|67587.7|67567.7|415
1648080000000|2022-03-24 00:00:00|67597.4|67577.4|67584.3|67564.3|67602.9|67583.6|67579.5|67559.5|676
1648080300000|2022-03-24 00:05:00|67583.6|67563.6|67571.8|67551.8|67590.5|67570.5|67569.3|67550.6|559
1648080600000|2022-03-24 00:10:00|67571.7|67551.7|67566.4|67546.4|67576.3|67558|67562.6|67542.6|499
1648080900000|2022-03-24 00:15:00|67566.5|67546.5|67575.4|67555.4|67577.9|67557.9|67546.8|67526.8|653
1648081200000|2022-03-24 00:20:00|67576|67556|67566.2|67546.2|67578.2|67558.2|67564.8|67545.2|589
1648081500000|2022-03-24 00:25:00|67566.1|67546.1|67585.9|67565.9|67592.5|67572.5|67564.2|67544.2|614
1648081800000|2022-03-24 00:30:00|67586.3|67566.3|67573.5|67553.5|67597.3|67577.7|67571|67552.7|675
1648082100000|2022-03-24 00:35:00|67573.2|67553.2|67581.4|67561.4|67583|67565.1|67564.6|67547.5|563
1648082400000|2022-03-24 00:40:00|67581.6|67561.6|67580.7|67560.7|67591|67571|67577.9|67558.7|548
1648082700000|2022-03-24 00:45:00|67581.4|67561.4|67573.6|67553.6|67584.1|67564.1|67567.9|67547.9|609
1648083000000|2022-03-24 00:50:00|67576.1|67556.1|67617.3|67597.3|67627.3|67607.3|67571.7|67551.7|789
1648083300000|2022-03-24 00:55:00|67616.3|67596.3|67615.9|67595.9|67618.1|67599|67602.9|67582.9|763
1648083600000|2022-03-24 01:00:00|67616.5|67596.5|67637.7|67622.7|67646.4|67628.7|67612.6|67592.6|745
1648083900000|2022-03-24 01:05:00|67637.9|67622.9|67639.4|67624.4|67647.4|67630.3|67631.7|67616.7|525
1648084200000|2022-03-24 01:10:00|67638.9|67623.9|67662.6|67642.6|67665.7|67647.7|67629.7|67614.1|575
1648084500000|2022-03-24 01:15:00|67662.5|67642.5|67667.1|67652.1|67667.3|67652.3|67645.2|67628.3|703
1648084800000|2022-03-24 01:20:00|67666.8|67651.8|67711.4|67696.4|67726.3|67706.8|67666.1|67651.1|894
1648085100000|2022-03-24 01:25:00|67710.4|67695.4|67736|67716|67744|67726.8|67699.6|67684.3|848
1648085400000|2022-03-24 01:30:00|67736.2|67716.2|67697.1|67682.1|67737.7|67720|67692.7|67676.6|839
1648085700000|2022-03-24 01:35:00|67697.3|67682.3|67692.1|67672.1|67718.5|67701|67686.6|67669.8|870
1648086000000|2022-03-24 01:40:00|67690.5|67670.5|67709.6|67694.6|67721.1|67704.5|67687.2|67668.7|857
1648086300000|2022-03-24 01:45:00|67709.7|67694.7|67714.5|67699.5|67728.5|67709.9|67708.1|67691.6|827
1648086600000|2022-03-24 01:50:00|67714.2|67699.2|67709.4|67694.4|67726|67710.3|67708.6|67693.6|673
1648086900000|2022-03-24 01:55:00|67709.3|67694.3|67705.2|67690.2|67715.2|67697.3|67695.7|67680.2|764
1648087200000|2022-03-24 02:00:00|67704.7|67689.7|67710.8|67695.8|67717|67699|67694.6|67679.6|678
1648087500000|2022-03-24 02:05:00|67711|67696|67723.6|67708.6|67734.4|67716.9|67710.9|67695.9|704
1648087800000|2022-03-24 02:10:00|67723.7|67708.7|67731.4|67716.4|67733.2|67716.8|67716.9|67699.6|628
1648088100000|2022-03-24 02:15:00|67731.2|67716.2|67723.1|67708.1|67737|67719.9|67718|67703|603
1648088400000|2022-03-24 02:20:00|67723.4|67708.4|67722.5|67707.5|67730.3|67714.4|67721|67704.4|556
1648088700000|2022-03-24 02:25:00|67722.4|67707.4|67713.8|67698.8|67724.9|67709.9|67703|67684.8|693
1648089000000|2022-03-24 02:30:00|67713.1|67698.1|67729.4|67714.4|67734.7|67717.7|67710.7|67695.7|629
1648089300000|2022-03-24 02:35:00|67728.3|67713.3|67725.5|67710.5|67734.3|67719.3|67721|67705.5|538
1648089600000|2022-03-24 02:40:00|67725.4|67710.4|67742|67722|67744.7|67728.2|67722.1|67706.3|489
1648089900000|2022-03-24 02:45:00|67740.6|67725.6|67730.6|67715.6|67742.8|67726.5|67730.3|67715.3|445
1648090200000|2022-03-24 02:50:00|67730.5|67715.5|67729.6|67714.6|67735.3|67717.8|67724.1|67707.3|508
1648090500000|2022-03-24 02:55:00|67730.9|67715.9|67724.1|67709.1|67734.2|67716.2|67716.3|67701.3|735
1648090800000|2022-03-24 03:00:00|67724|67709|67725.3|67710.3|67729.8|67713|67719.3|67703.8|569
1648091100000|2022-03-24 03:05:00|67725.4|67710.4|67712.1|67697.1|67729|67714|67711.3|67695.3|623
1648091400000|2022-03-24 03:10:00|67711.9|67696.9|67693.7|67678.7|67716.2|67699.3|67692.4|67675.7|532
1648091700000|2022-03-24 03:15:00|67693.4|67678.4|67703.2|67688.2|67706.9|67688.6|67686.2|67669.3|562
1648092000000|2022-03-24 03:20:00|67703.3|67688.3|67702.5|67687.5|67713.6|67696.8|67702.5|67686.4|562
1648092300000|2022-03-24 03:25:00|67704.7|67689.7|67729|67709|67729.8|67711.9|67704.4|67689.4|563
1648092600000|2022-03-24 03:30:00|67729.1|67709.1|67723|67708|67731|67714.7|67717.8|67700.4|701
1648092900000|2022-03-24 03:35:00|67722.9|67707.9|67733.9|67718.9|67737.2|67719.7|67720.5|67704.2|571
1648093200000|2022-03-24 03:40:00|67734|67719|67742.3|67727.3|67744|67727.9|67729.3|67712.9|468
1648093500000|2022-03-24 03:45:00|67742.2|67727.2|67734.3|67714.3|67755.5|67737.1|67730.1|67711.6|593
1648093800000|2022-03-24 03:50:00|67734.4|67714.4|67724.8|67704.8|67735.2|67715.2|67711.9|67696.9|536
1648094100000|2022-03-24 03:55:00|67724.9|67704.9|67727.6|67707.6|67734.2|67717.5|67713.3|67698.3|655
1648094400000|2022-03-24 04:00:00|67727.7|67707.7|67729.8|67714.8|67739.1|67721.9|67722.1|67704.4|479
1648094700000|2022-03-24 04:05:00|67730|67715|67727.8|67712.8|67730.7|67715.7|67719.4|67704.4|491
1648095000000|2022-03-24 04:10:00|67727.9|67712.9|67724.6|67704.6|67732.3|67715.5|67721.4|67704.3|457
1648095300000|2022-03-24 04:15:00|67724.8|67704.8|67717.9|67697.9|67725.1|67707.5|67710.8|67692.8|586
1648095600000|2022-03-24 04:20:00|67717.4|67697.4|67719.4|67704.4|67729.5|67712|67714.1|67696.4|482
1648095900000|2022-03-24 04:25:00|67719.1|67704.1|67729.4|67709.4|67734.2|67717.4|67713.4|67698.1|590
1648096200000|2022-03-24 04:30:00|67729.3|67709.3|67729.5|67714.5|67733.7|67716.5|67720.8|67704.1|481
1648096500000|2022-03-24 04:35:00|67729.9|67714.9|67724.1|67709.1|67730.8|67715.5|67718.9|67702.3|424
1648096800000|2022-03-24 04:40:00|67724.2|67709.2|67739.6|67724.6|67741.4|67725|67723.6|67705.9|457
1648097100000|2022-03-24 04:45:00|67739.5|67724.5|67747|67732|67756.1|67738.7|67734.9|67717.7|511
1648097400000|2022-03-24 04:50:00|67746.9|67731.9|67731.2|67716.2|67747.7|67732.7|67725.2|67710.2|351
1648097700000|2022-03-24 04:55:00|67730.9|67715.9|67722.8|67707.8|67736.7|67719.1|67717.6|67701|481
1648098000000|2022-03-24 05:00:00|67722.7|67707.7|67727.4|67712.4|67735.2|67717.7|67719.5|67702.2|513
1648098300000|2022-03-24 05:05:00|67727.5|67712.5|67733.6|67718.6|67735.9|67719|67719.9|67702.5|497
1648098600000|2022-03-24 05:10:00|67733|67718|67745.1|67730.1|67748.5|67732.2|67733|67714.7|501
1648098900000|2022-03-24 05:15:00|67744.7|67729.7|67741.1|67726.1|67750.7|67733.7|67738.8|67721.9|562
1648099200000|2022-03-24 05:20:00|67741|67726|67742.6|67727.6|67757.2|67740.2|67736.4|67719.1|533
1648099500000|2022-03-24 05:25:00|67742.7|67727.7|67740.2|67725.2|67747|67729.8|67735.6|67718.5|547
1648099800000|2022-03-24 05:30:00|67740.6|67725.6|67751.2|67736.2|67753.5|67736.2|67735.7|67719|498
1648100100000|2022-03-24 05:35:00|67750.9|67735.9|67759.7|67744.7|67778.3|67762.3|67750.9|67734.4|689
1648100400000|2022-03-24 05:40:00|67759.6|67744.6|67765.5|67750.5|67769.1|67753.2|67754.4|67737.5|595
1648100700000|2022-03-24 05:45:00|67765.6|67750.6|67762.6|67747.6|67767.5|67750.9|67753.5|67737.2|556
1648101000000|2022-03-24 05:50:00|67762.5|67747.5|67773.4|67758.4|67779.1|67761.2|67761.8|67744.3|623
1648101300000|2022-03-24 05:55:00|67774|67759|67776.1|67756.1|67782.6|67766|67769|67751.2|546
1648101600000|2022-03-24 06:00:00|67777|67757|67763.9|67748.9|67780.7|67763.5|67763.8|67746.8|609
1648101900000|2022-03-24 06:05:00|67764|67749|67785.2|67765.2|67790.7|67773.7|67762.3|67744.9|622
1648102200000|2022-03-24 06:10:00|67785|67765|67783.5|67768.5|67789.7|67773.7|67774.3|67756.2|569
1648102500000|2022-03-24 06:15:00|67783.6|67768.6|67781.7|67761.7|67789.2|67772|67773.4|67756.8|444
1648102800000|2022-03-24 06:20:00|67781.5|67761.5|67768.2|67753.2|67785.7|67768.6|67768.1|67751.2|537
1648103100000|2022-03-24 06:25:00|67768.3|67753.3|67755.3|67735.3|67771.5|67754.2|67749.3|67732.6|704
1648103400000|2022-03-24 06:30:00|67755.2|67735.2|67763.1|67743.1|67764.7|67746.2|67746.7|67728.9|636
1648103700000|2022-03-24 06:35:00|67763.2|67743.2|67748.9|67728.9|67763.9|67743.9|67743.7|67726.2|588
1648104000000|2022-03-24 06:40:00|67748.5|67728.5|67739.3|67724.3|67758.3|67740.6|67738.6|67721.2|548
1648104300000|2022-03-24 06:45:00|67740.1|67725.1|67731.2|67716.2|67744.1|67727|67727.9|67712.9|596
1648104600000|2022-03-24 06:50:00|67731.1|67716.1|67737.1|67722.1|67746.8|67729.6|67729.3|67713|657
1648104900000|2022-03-24 06:55:00|67736.5|67721.5|67722.5|67707.5|67753.1|67736.2|67702.9|67687.9|854
1648105200000|2022-03-24 07:00:00|67722.1|67707.1|67743.2|67728.2|67754.6|67738.6|67715.4|67697.7|796
1648105500000|2022-03-24 07:05:00|67744.1|67729.1|67735.4|67720.4|67762.9|67747.9|67735.1|67720.1|781
1648105800000|2022-03-24 07:10:00|67735.6|67720.6|67739.4|67724.4|67741.1|67726.1|67724.5|67707.8|686
1648106100000|2022-03-24 07:15:00|67736.8|67721.8|67726.8|67711.8|67736.8|67721.8|67715.9|67700.9|721
1648106400000|2022-03-24 07:20:00|67726.9|67711.9|67756.8|67741.8|67760.3|67745.3|67725.8|67710.8|692
1648106700000|2022-03-24 07:25:00|67757|67742|67764.9|67749.9|67775.1|67760.1|67754.4|67737.4|638
1648107000000|2022-03-24 07:30:00|67765|67750|67751.2|67736.2|67771.5|67756.5|67746|67731|715
1648107300000|2022-03-24 07:35:00|67751.3|67736.3|67756.8|67741.8|67766.1|67751.1|67740.7|67725.7|650
1648107600000|2022-03-24 07:40:00|67757.3|67742.3|67745.2|67730.2|67774.7|67759.7|67743.7|67728.7|610
1648107900000|2022-03-24 07:45:00|67747.4|67732.4|67764.9|67749.9|67767|67752|67741.2|67726.2|686
1648108200000|2022-03-24 07:50:00|67765.2|67750.2|67766.2|67751.2|67771.6|67754.6|67748.8|67732.5|713
1648108500000|2022-03-24 07:55:00|67765.8|67750.8|67764.3|67749.3|67782.3|67767.3|67760.8|67745.8|679
1648108800000|2022-03-24 08:00:00|67763.9|67748.9|67767.2|67752.2|67777.7|67762.7|67755.1|67738.3|823
1648109100000|2022-03-24 08:05:00|67764|67749|67792.2|67777.2|67798.7|67783.7|67761.7|67746.7|801
1648109400000|2022-03-24 08:10:00|67792.6|67777.6|67782.6|67762.6|67801.2|67786.2|67768.4|67753.4|811
1648109700000|2022-03-24 08:15:00|67782.4|67762.4|67694.2|67679.2|67782.4|67762.4|67681.3|67663.3|1039
1648110000000|2022-03-24 08:20:00|67693.6|67678.6|67742.9|67727.9|67748.7|67733.7|67689.5|67671.6|904
1648110300000|2022-03-24 08:25:00|67743.6|67728.6|67777|67756.8|67782.7|67766.1|67741.6|67726.6|910
1648110600000|2022-03-24 08:30:00|67777.6|67756.2|67656.8|67636.8|67777.6|67756.2|67645.9|67627.9|1092
1648110900000|2022-03-24 08:35:00|67659.5|67639.5|67652.8|67637.8|67672.3|67652.3|67630.8|67612.7|975
1648111200000|2022-03-24 08:40:00|67652.5|67637.5|67664.8|67649.8|67673|67658|67644.5|67629.5|892
1648111500000|2022-03-24 08:45:00|67663.5|67648.5|67695|67680|67697|67680.7|67658.9|67643.9|771
1648111800000|2022-03-24 08:50:00|67694.3|67679.3|67792|67772|67810.1|67795.1|67693.4|67675.4|938
1648112100000|2022-03-24 08:55:00|67792.1|67772.1|67789|67769|67798.1|67783.1|67769|67751.8|945
1648112400000|2022-03-24 09:00:00|67788.7|67768.7|67737.1|67722.1|67790|67770|67726.4|67709.3|967
1648112700000|2022-03-24 09:05:00|67736.2|67721.2|67713.4|67698.4|67739|67722.8|67701.8|67686.8|919
1648113000000|2022-03-24 09:10:00|67713.5|67698.5|67739.5|67724.5|67747.6|67732.6|67711.6|67696.6|896
1648113300000|2022-03-24 09:15:00|67740.1|67725.1|67733|67718|67759.7|67744.7|67731.2|67713|876
1648113600000|2022-03-24 09:20:00|67735.6|67715.6|67739|67724|67755.8|67739.6|67726.2|67707.7|771
1648113900000|2022-03-24 09:25:00|67739.6|67724.6|67740.5|67725.5|67746.1|67728.1|67734|67714.8|822
1648114200000|2022-03-24 09:30:00|67740.6|67725.6|67713.9|67698.9|67747.8|67732.8|67712|67694|631
1648114500000|2022-03-24 09:35:00|67713.8|67698.8|67707.9|67692.9|67716.5|67701.5|67693.7|67678.7|715
1648114800000|2022-03-24 09:40:00|67707|67692|67681.8|67666.8|67720.8|67705.8|67679.8|67663|672
1648115100000|2022-03-24 09:45:00|67681.2|67666.2|67688.8|67673.8|67695.4|67680.4|67674.6|67656.1|678
1648115400000|2022-03-24 09:50:00|67688.9|67673.9|67681.8|67666.8|67692.6|67677.6|67668.4|67653.4|703
1648115700000|2022-03-24 09:55:00|67678.8|67663.8|67710.7|67695.7|67713.4|67696|67655.9|67638.6|849
1648116000000|2022-03-24 10:00:00|67710.9|67695.9|67687.6|67672.6|67716.2|67699.3|67678|67663|873
1648116300000|2022-03-24 10:05:00|67688.8|67673.8|67741.7|67721.7|67747.3|67727.3|67685.3|67669.9|793
1648116600000|2022-03-24 10:10:00|67742|67722|67745.9|67725.9|67751.3|67735.8|67728.5|67710.3|821
1648116900000|2022-03-24 10:15:00|67746.2|67726.2|67747.6|67732.6|67760.9|67741.8|67743|67724.5|726
1648117200000|2022-03-24 10:20:00|67747.7|67732.7|67739.3|67724.3|67751.6|67735|67724|67707.2|602
1648117500000|2022-03-24 10:25:00|67741.9|67721.9|67742.5|67722.5|67752.7|67735.3|67723.8|67708.8|748
1648117800000|2022-03-24 10:30:00|67742.6|67722.6|67729.4|67709.4|67755.1|67740.1|67724.4|67709.1|769
1648118100000|2022-03-24 10:35:00|67729.6|67709.6|67736.5|67716.5|67740.5|67723.5|67719.4|67701.8|633
1648118400000|2022-03-24 10:40:00|67736.1|67716.1|67736.5|67716.5|67754.8|67739.8|67724|67705.4|728
1648118700000|2022-03-24 10:45:00|67736.3|67716.3|67749.2|67734.2|67753.7|67737.5|67731.3|67715|691
1648119000000|2022-03-24 10:50:00|67749|67734|67733.6|67718.6|67750.4|67735.4|67731.4|67714.3|674
1648119300000|2022-03-24 10:55:00|67736.3|67716.3|67720.4|67705.4|67736.3|67718.8|67710.4|67693.9|746
1648119600000|2022-03-24 11:00:00|67721.1|67706.1|67708.1|67693.1|67729.9|67714.9|67703.8|67688.8|718
1648119900000|2022-03-24 11:05:00|67708.3|67693.3|67703.7|67688.7|67721.8|67705.5|67701.3|67682.4|696
1648120200000|2022-03-24 11:10:00|67703.5|67688.5|67711.6|67696.6|67716.3|67700.5|67702.3|67685.2|576
1648120500000|2022-03-24 11:15:00|67711.4|67696.4|67712.9|67692.9|67717|67699.9|67701.8|67683.5|656
1648120800000|2022-03-24 11:20:00|67712.5|67692.5|67723.9|67708.9|67725.2|67710.2|67707.6|67689.9|545
1648121100000|2022-03-24 11:25:00|67723.7|67708.7|67713.3|67698.3|67724.5|67709.5|67708.7|67690.7|559
1648121400000|2022-03-24 11:30:00|67713.7|67698.7|67687.5|67672.5|67715.3|67700|67673.9|67658.9|602
1648121700000|2022-03-24 11:35:00|67687.4|67672.4|67696.6|67676.6|67705.4|67690.4|67680.9|67665.9|714
1648122000000|2022-03-24 11:40:00|67693.6|67678.6|67684.2|67669.2|67820.8|67800.8|67674.7|67659.7|1122
1648122300000|2022-03-24 11:45:00|67684.6|67669.6|67662.4|67647.4|67685.6|67670.6|67640.2|67622.9|908
1648122600000|2022-03-24 11:50:00|67662.9|67647.9|67705.5|67690.5|67716.6|67698.6|67652.2|67637.2|828
1648122900000|2022-03-24 11:55:00|67704.7|67689.7|67722.9|67707.9|67724.6|67709.6|67694.7|67679.7|911
1648123200000|2022-03-24 12:00:00|67721.9|67706.9|67725.3|67710.3|67753.6|67735.5|67707.5|67692.5|923
1648123500000|2022-03-24 12:05:00|67724.9|67709.9|67672.5|67657.5|67725.4|67710.4|67672.4|67657.4|809
1648123800000|2022-03-24 12:10:00|67672.7|67657.7|67693.2|67678.2|67700.6|67685.6|67667.5|67652.5|694
1648124100000|2022-03-24 12:15:00|67693.4|67678.4|67730.5|67715.5|67734.8|67719.8|67692.9|67677.9|785
1648124400000|2022-03-24 12:20:00|67728.8|67713.8|67767|67752|67770.8|67754.5|67725.7|67707.3|861
1648124700000|2022-03-24 12:25:00|67766.6|67751.6|67757.1|67737.1|67769.8|67752.3|67741.9|67726.7|817
1648125000000|2022-03-24 12:30:00|67756.9|67736.9|67746.1|67731.1|67795|67776.9|67746.1|67724.9|902
1648125300000|2022-03-24 12:35:00|67745.9|67730.9|67751.9|67736.9|67760.6|67745.6|67736.1|67720.2|759
1648125600000|2022-03-24 12:40:00|67752.1|67737.1|67751.9|67736.9|67758.4|67740.5|67740.8|67724.4|662
1648125900000|2022-03-24 12:45:00|67753.5|67738.5|67771|67756|67788.2|67773.2|67753.5|67738.5|778
1648126200000|2022-03-24 12:50:00|67770.9|67755.9|67785.5|67770.5|67785.5|67770.5|67751.2|67736.2|784
1648126500000|2022-03-24 12:55:00|67785.6|67770.6|67743.7|67728.7|67785.9|67770.9|67731.5|67716.5|824
1648126800000|2022-03-24 13:00:00|67743.4|67728.4|67755.4|67740.4|67774.3|67759.3|67742.4|67727.4|840
1648127100000|2022-03-24 13:05:00|67755.2|67740.2|67755.3|67740.3|67760.8|67745.8|67738|67723|794
1648127400000|2022-03-24 13:10:00|67755.5|67740.5|67783.8|67768.8|67784.4|67769.4|67740.9|67725.9|861
1648127700000|2022-03-24 13:15:00|67784.2|67769.2|67771.9|67756.9|67786.4|67771.4|67755.7|67740.7|823
1648128000000|2022-03-24 13:20:00|67772.8|67757.8|67757|67742|67782|67766.3|67754.2|67739.2|767
1648128300000|2022-03-24 13:25:00|67756.7|67741.7|67759.8|67744.8|67781.2|67766.2|67750.6|67735.6|791
1648128600000|2022-03-24 13:30:00|67759.7|67744.7|67763.3|67748.3|67802.3|67784.7|67752.5|67737.4|988
1648128900000|2022-03-24 13:35:00|67763.4|67748.4|67758.5|67743.5|67773.8|67758.8|67747.7|67732.7|965
1648129200000|2022-03-24 13:40:00|67759.2|67744.2|67766.9|67751.9|67773.8|67758.8|67752.5|67736|884
1648129500000|2022-03-24 13:45:00|67771.2|67751.2|67771.7|67756.7|67789.5|67769.3|67745|67730|929
1648129800000|2022-03-24 13:50:00|67770.8|67755.8|67769.1|67754.1|67788.1|67773.1|67762.3|67745.7|913
1648130100000|2022-03-24 13:55:00|67768.9|67753.9|67799.1|67784.1|67851.2|67832.4|67762.3|67745.6|1010
1648130400000|2022-03-24 14:00:00|67801.1|67786.1|67778.1|67763.1|67802.1|67786.7|67755.9|67740.8|968
1648130700000|2022-03-24 14:05:00|67777.9|67762.9|67796|67781|67813.8|67798.8|67765.5|67750.5|901
1648131000000|2022-03-24 14:10:00|67795.5|67780.5|67776.6|67761.6|67798|67783|67768.1|67753.1|851
1648131300000|2022-03-24 14:15:00|67776.7|67761.7|67777.9|67762.9|67789|67774|67766.9|67751.9|758
1648131600000|2022-03-24 14:20:00|67774.8|67759.8|67745.6|67730.6|67778.3|67763.3|67743.5|67728.5|761
1648131900000|2022-03-24 14:25:00|67745.7|67730.7|67777.8|67757.8|67778|67762.4|67744.6|67725.8|831
1648132200000|2022-03-24 14:30:00|67776.4|67761.4|67716.7|67701.7|67777.5|67761.7|67711|67696|921
1648132500000|2022-03-24 14:35:00|67716.8|67701.8|67705|67690|67747.4|67732.4|67703.1|67688.1|926
1648132800000|2022-03-24 14:40:00|67706.1|67691.1|67703.8|67688.8|67736|67719.6|67700.2|67685.2|872
1648133100000|2022-03-24 14:45:00|67705.3|67690.3|67695.4|67680.4|67724.7|67709.7|67693.1|67678.1|782
1648133400000|2022-03-24 14:50:00|67695.9|67680.9|67674.2|67659.2|67702|67687|67656.2|67641.2|847
1648133700000|2022-03-24 14:55:00|67674.9|67659.9|67665.5|67650.5|67677.8|67662.8|67648.2|67633.2|852
1648134000000|2022-03-24 15:00:00|67667.2|67652.2|67613.7|67598.7|67677.4|67662.4|67575.5|67560.5|1046
1648134300000|2022-03-24 15:05:00|67613.4|67598.4|67632.8|67617.8|67633.6|67618.6|67567.5|67552.5|982
1648134600000|2022-03-24 15:10:00|67634.5|67619.5|67599.3|67584.3|67645.7|67630.7|67577.2|67562.1|954
1648134900000|2022-03-24 15:15:00|67597.7|67582.7|67584.8|67569.8|67603.2|67588.2|67557.7|67542.7|966
1648135200000|2022-03-24 15:20:00|67584.9|67569.9|67601.5|67586.5|67603.5|67588.3|67568|67548|977
1648135500000|2022-03-24 15:25:00|67602|67587|67616.2|67601.2|67620.8|67604.2|67589.3|67571.4|959
1648135800000|2022-03-24 15:30:00|67615.5|67600.5|67645.1|67630.1|67649.7|67632.3|67603|67588|887
1648136100000|2022-03-24 15:35:00|67648.1|67633.1|67645.9|67630.9|67660|67644.3|67638.8|67623.4|854
1648136400000|2022-03-24 15:40:00|67646.3|67631.3|67595.3|67580.3|67647.5|67632.5|67589.8|67571.9|871
1648136700000|2022-03-24 15:45:00|67597.7|67577.7|67614.7|67599.7|67616.1|67601.1|67589.8|67574.8|937
1648137000000|2022-03-24 15:50:00|67614.4|67599.4|67610.3|67595.3|67628.1|67611.1|67591|67573.9|969
1648137300000|2022-03-24 15:55:00|67610.7|67595.7|67605.3|67590.3|67626.4|67611.4|67595.8|67578.8|974
1648137600000|2022-03-24 16:00:00|67605.4|67590.4|67622.5|67602.5|67638|67618|67589.3|67573.3|954
1648137900000|2022-03-24 16:05:00|67620.2|67600.2|67627.4|67607.4|67636.4|67619|67605|67587.9|810
1648138200000|2022-03-24 16:10:00|67627.6|67607.6|67627.1|67607.1|67634.2|67614.3|67614.2|67596.4|700
1648138500000|2022-03-24 16:15:00|67627.9|67607.9|67630.4|67610.4|67641.5|67624.6|67619.9|67601|831
1648138800000|2022-03-24 16:20:00|67632.6|67612.6|67637|67617|67639.3|67619.3|67612|67592|737
1648139100000|2022-03-24 16:25:00|67637.2|67617.2|67633|67613|67643.1|67623.1|67624.8|67604.8|755
1648139400000|2022-03-24 16:30:00|67635|67615|67657.5|67637.5|67658.1|67638.1|67631|67611|755
1648139700000|2022-03-24 16:35:00|67657.7|67637.7|67665.2|67645.2|67673|67653|67657.7|67637.7|843
1648140000000|2022-03-24 16:40:00|67665.3|67645.3|67688.3|67668.3|67694.3|67674.3|67661.5|67641.5|739
1648140300000|2022-03-24 16:45:00|67688.4|67668.4|67685.9|67665.9|67703.5|67683.5|67683.4|67663.4|722
1648140600000|2022-03-24 16:50:00|67683.8|67663.8|67721.4|67701.4|67722.1|67703.7|67674.3|67654.3|792
1648140900000|2022-03-24 16:55:00|67721.8|67701.8|67732.3|67712.3|67735.7|67717.8|67717|67700.2|759
1648141200000|2022-03-24 17:00:00|67732.5|67712.5|67738.3|67723.3|67741.5|67723.4|67723|67703|805
1648141500000|2022-03-24 17:05:00|67738.4|67723.4|67745.9|67730.9|67752.8|67735|67729.3|67712.4|674
1648141800000|2022-03-24 17:10:00|67746.1|67731.1|67729|67709|67746.2|67731.2|67720|67700.4|648
1648142100000|2022-03-24 17:15:00|67728.7|67708.7|67724.6|67704.6|67737.6|67719.1|67714.4|67696.7|629
1648142400000|2022-03-24 17:20:00|67724.5|67704.5|67715.4|67700.4|67726.1|67709.8|67714.1|67695.6|658
1648142700000|2022-03-24 17:25:00|67715.5|67700.5|67716.1|67696.1|67721.6|67704.7|67709.9|67692.8|576
1648143000000|2022-03-24 17:30:00|67713.3|67698.3|67679.9|67659.9|67716.7|67698.6|67677.6|67658.7|656
1648143300000|2022-03-24 17:35:00|67679.8|67659.8|67673.6|67658.6|67680.6|67663.2|67647.8|67630|722
1648143600000|2022-03-24 17:40:00|67673.2|67658.2|67659.1|67644.1|67674.6|67658.2|67651.9|67635.7|651
1648143900000|2022-03-24 17:45:00|67659.6|67644.6|67668.7|67653.7|67672.8|67655.2|67655.9|67638.4|735
1648144200000|2022-03-24 17:50:00|67668.3|67653.3|67668.2|67648.2|67671.4|67654.5|67651|67633.2|805
1648144500000|2022-03-24 17:55:00|67668.1|67648.1|67687.2|67672.2|67691.4|67673|67666|67647.9|761
1648144800000|2022-03-24 18:00:00|67689.9|67669.9|67696|67676|67703.7|67685.5|67683.6|67665.6|821
1648145100000|2022-03-24 18:05:00|67696.3|67676.3|67681.8|67661.8|67699.1|67683.1|67673.6|67655.6|571
1648145400000|2022-03-24 18:10:00|67680.3|67665.3|67663.7|67648.7|67685.3|67666.6|67660.4|67643.9|629
1648145700000|2022-03-24 18:15:00|67663.9|67648.9|67680.3|67665.3|67684.8|67668|67663.5|67648.5|664
1648146000000|2022-03-24 18:20:00|67680.6|67665.6|67679.8|67659.8|67685.5|67667.9|67675|67658.1|446
1648146300000|2022-03-24 18:25:00|67677|67662|67682.9|67662.9|67696.6|67676.6|67672.1|67655.3|559
1648146600000|2022-03-24 18:30:00|67683|67663|67677.7|67662.7|67700.9|67682.7|67674.1|67657.6|585
1648146900000|2022-03-24 18:35:00|67677.4|67662.4|67653.3|67638.3|67678.3|67663.3|67652.9|67637.1|631
1648147200000|2022-03-24 18:40:00|67653.5|67638.5|67649.9|67629.9|67660.9|67643.5|67645.5|67628.2|567
1648147500000|2022-03-24 18:45:00|67650|67630|67654.3|67634.3|67654.3|67636.4|67639.8|67623.4|550
1648147800000|2022-03-24 18:50:00|67654.5|67634.5|67648.8|67628.8|67662.8|67645.3|67644|67626.3|627
1648148100000|2022-03-24 18:55:00|67648.7|67628.7|67653.5|67633.5|67654.2|67637.4|67636.3|67617.6|719
1648148400000|2022-03-24 19:00:00|67651.4|67636.4|67648.4|67628.4|67662.1|67644.2|67635|67617.7|771
1648148700000|2022-03-24 19:05:00|67648|67628|67638|67623|67665|67646.9|67636.7|67621.7|633
1648149000000|2022-03-24 19:10:00|67637.4|67622.4|67635.7|67615.7|67648.8|67628.8|67629.6|67611.8|549
1648149300000|2022-03-24 19:15:00|67635.2|67615.2|67636.2|67621.2|67643|67626.8|67634.8|67615.2|571
1648149600000|2022-03-24 19:20:00|67635.7|67620.7|67624.7|67609.7|67639.9|67622.3|67623.9|67607.9|598
1648149900000|2022-03-24 19:25:00|67624.5|67609.5|67605.6|67590.6|67626.2|67609.8|67605.2|67590|668
1648150200000|2022-03-24 19:30:00|67605.5|67590.5|67617.3|67597.3|67623.1|67606.8|67604.7|67589.7|454
1648150500000|2022-03-24 19:35:00|67614.6|67599.6|67622.4|67602.4|67624.7|67608.8|67613.4|67598.4|534
1648150800000|2022-03-24 19:40:00|67622.5|67602.5|67639.9|67619.9|67640|67622.2|67620.9|67602.5|508
1648151100000|2022-03-24 19:45:00|67639.7|67619.7|67631.4|67611.4|67646.2|67628.9|67630.8|67610.8|484
1648151400000|2022-03-24 19:50:00|67631.3|67611.3|67642.1|67622.1|67643|67623|67625.5|67608.2|508
1648151700000|2022-03-24 19:55:00|67641.2|67621.2|67652.9|67632.9|67657.3|67639.8|67640.9|67620.9|687
1648152000000|2022-03-24 20:00:00|67652.5|67632.5|67657.3|67637.3|67664.7|67646.1|67648.2|67628.2|511
1648152300000|2022-03-24 20:05:00|67657.6|67637.6|67660.9|67640.9|67663.2|67644.2|67655.8|67635.8|387
1648152600000|2022-03-24 20:10:00|67660.7|67640.7|67664.9|67644.9|67667.8|67649|67660.2|67640.2|411
1648152900000|2022-03-24 20:15:00|67664.7|67644.7|67659.8|67639.8|67665.2|67645.2|67655.5|67637.2|394
1648153200000|2022-03-24 20:20:00|67659.7|67639.7|67662.5|67642.5|67663.8|67645.5|67655.4|67639|291
1648153500000|2022-03-24 20:25:00|67662.8|67642.8|67669.6|67649.6|67669.7|67650.7|67658.7|67641.6|316
1648153800000|2022-03-24 20:30:00|67669.2|67649.2|67669.4|67649.4|67674|67654.1|67665.4|67645.4|362
1648154100000|2022-03-24 20:35:00|67669.2|67649.2|67670.1|67650.1|67671.3|67651.3|67667.3|67647.3|429
1648154400000|2022-03-24 20:40:00|67670|67650|67673.2|67653.2|67673.2|67653.2|67666.5|67646.5|352
1648154700000|2022-03-24 20:45:00|67673.5|67653.5|67664.4|67644.4|67674.4|67654.4|67664|67644|288
1648155000000|2022-03-24 20:50:00|67664.3|67644.3|67661.2|67641.2|67672|67652|67657|67637|720
1648155300000|2022-03-24 20:55:00|67661.1|67641.1|67667.9|67634.6|67674.9|67645.2|67658.1|67626.7|467
1648155600000|2022-03-24 21:00:00|67667.6|67633.1|67674.6|67612.9|67683.6|67638.3|67662.9|67595.5|53
1648155900000|2022-03-24 21:05:00|67674|67613.4|67665|67624.6|67684.1|67626|67665|67601.8|283
1648156200000|2022-03-24 21:10:00|67677.6|67630.9|67675.6|67633.4|67700.2|67633.4|67661.1|67589.2|218
1648156500000|2022-03-24 21:15:00|67690|67605.3|67675|67612.4|67693.8|67634.8|67669.9|67605.3|83
1648156800000|2022-03-24 21:20:00|67672.8|67613.1|67675|67634.9|67691.3|67634.9|67671.8|67612.1|54
1648157100000|2022-03-24 21:25:00|67672.2|67612.9|67675|67634.5|67685.8|67634.6|67671.3|67612.8|66
1648157400000|2022-03-24 21:30:00|67671.3|67634.4|67675|67620.5|67693.2|67634.4|67670.2|67595.5|108
1648157700000|2022-03-24 21:35:00|67671.7|67634|67681.6|67631.5|67692.6|67646.9|67670.6|67618.6|342
1648158000000|2022-03-24 21:40:00|67678.4|67631.4|67679.9|67631.2|67691.8|67645.7|67674.5|67609.8|194
1648158300000|2022-03-24 21:45:00|67676.8|67629.6|67673.4|67624.5|67684.2|67636.2|67669.7|67619.3|157
1648158600000|2022-03-24 21:50:00|67674.8|67623.7|67676.2|67632.6|67684.1|67634.1|67670.3|67619.3|116
1648158900000|2022-03-24 21:55:00|67671.8|67633.1|67675.3|67622.9|67686.4|67633.2|67669.6|67598.4|124
1648159200000|2022-03-24 22:00:00|67673.4|67611|67662.2|67603.2|67683|67620|67643.1|67585|463
1648159500000|2022-03-24 22:05:00|67663|67603.3|67657.8|67591.5|67668|67622.9|67645.3|67587.4|432
1648159800000|2022-03-24 22:10:00|67658|67591.3|67653.8|67597.6|67665.9|67603|67638.3|67587.7|315
1648160100000|2022-03-24 22:15:00|67652.1|67598.8|67634.9|67608.5|67657.1|67623|67631.1|67598.8|299
1648160400000|2022-03-24 22:20:00|67636.3|67610.4|67638.1|67613.4|67656.5|67615.6|67628|67596.8|163
1648160700000|2022-03-24 22:25:00|67639.8|67613.7|67616.7|67593.1|67652.9|67616.2|67614.5|67588.2|279
1648161000000|2022-03-24 22:30:00|67616.3|67592.8|67615.4|67579.9|67631.7|67596|67603.3|67574.9|274
1648161300000|2022-03-24 22:35:00|67614.2|67579.7|67617.4|67589|67628.3|67594.8|67603.9|67573.4|256
1648161600000|2022-03-24 22:40:00|67618.2|67588.6|67612.5|67590.7|67620.2|67593|67607.9|67585.9|184
1648161900000|2022-03-24 22:45:00|67611.4|67591.4|67609.8|67589.8|67617.9|67593.7|67609.3|67589.3|167
1648162200000|2022-03-24 22:50:00|67610.1|67590.1|67613.5|67593.5|67623.9|67602.5|67609.4|67587.7|172
1648162500000|2022-03-24 22:55:00|67613.9|67593.9|67612.2|67592.2|67617.4|67597.4|67605.1|67582.2|274
1648162800000|2022-03-24 23:00:00|67610.4|67589.3|67615.1|67595.1|67624.3|67604.3|67608.6|67588.6|340
1648163100000|2022-03-24 23:05:00|67614.9|67594.9|67596.2|67576.2|67615.9|67595.9|67593.4|67573.4|250
1648163400000|2022-03-24 23:10:00|67596.6|67575.3|67586.4|67566.4|67596.9|67575.5|67584.2|67564.2|207
1648163700000|2022-03-24 23:15:00|67586.5|67566.5|67587.8|67567.8|67599.3|67578.2|67585.4|67565|432
1648164000000|2022-03-24 23:20:00|67587.5|67567.5|67589.7|67569.7|67596.5|67575.7|67585.9|67563.3|414
1648164300000|2022-03-24 23:25:00|67589.8|67569.8|67598.4|67576.9|67600.9|67578.2|67588.3|67568.3|326
1648164600000|2022-03-24 23:30:00|67597.5|67577.5|67602.1|67582.1|67608.7|67587.3|67596.3|67574.4|363
1648164900000|2022-03-24 23:35:00|67602.4|67581.7|67617.7|67595.7|67618|67596.6|67600.3|67579.2|428
1648165200000|2022-03-24 23:40:00|67617.5|67595.6|67620|67600|67622.7|67600.7|67613.5|67593|453
1648165500000|2022-03-24 23:45:00|67619.9|67599.9|67600.6|67580.6|67621.2|67601.2|67599|67579|503
1648165800000|2022-03-24 23:50:00|67599.7|67579.7|67597.3|67577.3|67604.2|67584.2|67592.8|67572.8|452
1648166100000|2022-03-24 23:55:00|67597.4|67577.4|67594.1|67574.1|67598.6|67578.6|67586.1|67566.1|445
1648166400000|2022-03-25 00:00:00|67594|67574|67609|67589|67609.8|67589.8|67579.1|67559.1|669
1648166700000|2022-03-25 00:05:00|67609.1|67589.1|67620.4|67600.4|67627.5|67607.5|67606.7|67586.7|616
1648167000000|2022-03-25 00:10:00|67620.6|67600.6|67612.6|67592.6|67627.1|67607.1|67601.6|67581.6|730
1648167300000|2022-03-25 00:15:00|67613.5|67593.5|67593.2|67573.2|67617.9|67597.9|67581.6|67561.6|815
1648167600000|2022-03-25 00:20:00|67593|67573|67622|67602|67624.6|67604.6|67588.8|67568.8|592
1648167900000|2022-03-25 00:25:00|67622.3|67602.3|67594.4|67574.4|67623.5|67603.5|67590.7|67570.7|653
1648168200000|2022-03-25 00:30:00|67594.6|67574.6|67581.8|67561.8|67599.3|67579.3|67580.8|67560.8|671
1648168500000|2022-03-25 00:35:00|67581.3|67561.3|67590|67570|67595.7|67575.7|67579.8|67559.8|613
1648168800000|2022-03-25 00:40:00|67589.1|67569.1|67597.2|67577.2|67597.3|67577.3|67584.1|67564.1|527
1648169100000|2022-03-25 00:45:00|67597.8|67577.8|67597.9|67577.9|67603.8|67583.8|67592.4|67572.4|597
1648169400000|2022-03-25 00:50:00|67598|67578|67608.2|67588.2|67614.8|67594.8|67597.1|67577.1|674
1648169700000|2022-03-25 00:55:00|67608.1|67588.1|67591.9|67571.9|67610.1|67590.1|67583.6|67563.6|841
1648170000000|2022-03-25 01:00:00|67591.7|67571.7|67588.1|67568.1|67598.3|67578.3|67580.6|67560.6|781
1648170300000|2022-03-25 01:05:00|67588|67568|67567.3|67547.3|67589.2|67569.2|67564.6|67544.6|750
1648170600000|2022-03-25 01:10:00|67567.5|67547.5|67536.9|67516.9|67568.5|67548.5|67532.4|67512.4|896
1648170900000|2022-03-25 01:15:00|67537.1|67517.1|67543.7|67523.7|67547.3|67527.3|67531.2|67511.2|815
1648171200000|2022-03-25 01:20:00|67544.2|67524.2|67539.4|67519.4|67546.5|67526.5|67530|67510|829
1648171500000|2022-03-25 01:25:00|67539.5|67519.5|67503.7|67483.7|67548.1|67528.1|67499.8|67479.8|861
1648171800000|2022-03-25 01:30:00|67504.2|67484.2|67499.6|67479.6|67509.9|67489.9|67495.5|67475.5|895
1648172100000|2022-03-25 01:35:00|67498.6|67478.6|67498.9|67478.9|67511.7|67491.7|67495.8|67475.8|847
1648172400000|2022-03-25 01:40:00|67499|67479|67468.9|67448.9|67505.3|67485.3|67468.8|67448.8|833
1648172700000|2022-03-25 01:45:00|67468.8|67448.8|67469.3|67449.3|67480.7|67460.7|67458.7|67438.7|806
1648173000000|2022-03-25 01:50:00|67468.8|67448.8|67439.9|67419.9|67470.3|67450.3|67428.6|67408.6|948
1648173300000|2022-03-25 01:55:00|67438.8|67418.8|67446.5|67426.5|67459.6|67439.6|67437.8|67417.8|887
1648173600000|2022-03-25 02:00:00|67446.6|67426.6|67435.7|67415.7|67449|67429|67427.3|67407.3|749
1648173900000|2022-03-25 02:05:00|67435.4|67415.4|67459.1|67439.1|67465.7|67445.7|67434.4|67414.4|797
1648174200000|2022-03-25 02:10:00|67458.9|67438.9|67451.4|67431.4|67462.4|67442.4|67437.9|67417.9|769
1648174500000|2022-03-25 02:15:00|67451.9|67431.9|67455.2|67435.2|67457|67437|67446|67426|632
1648174800000|2022-03-25 02:20:00|67454.9|67434.9|67445.3|67425.3|67455.4|67435.4|67435.7|67415.7|610
1648175100000|2022-03-25 02:25:00|67445.9|67425.9|67464|67444|67467.8|67447.8|67441.6|67421.6|642
1648175400000|2022-03-25 02:30:00|67464.8|67444.8|67484.9|67464.9|67486.3|67466.3|67459.4|67439.4|638
1648175700000|2022-03-25 02:35:00|67485|67465|67485.4|67465.4|67500.9|67480.9|67481.6|67461.6|651
1648176000000|2022-03-25 02:40:00|67485.5|67465.5|67486|67466|67489.3|67469.3|67477.4|67457.4|549
1648176300000|2022-03-25 02:45:00|67485.8|67465.8|67483.5|67463.5|67490|67470|67475.8|67455.8|633
1648176600000|2022-03-25 02:50:00|67483.7|67463.7|67478.5|67458.5|67486.6|67466.6|67476.9|67456.9|568
1648176900000|2022-03-25 02:55:00|67479.1|67459.1|67470.7|67450.7|67482.5|67462.5|67463.2|67443.2|531
1648177200000|2022-03-25 03:00:00|67470.8|67450.8|67479.9|67459.9|67481.1|67461.1|67467|67447|581
1648177500000|2022-03-25 03:05:00|67479.7|67459.7|67476.4|67456.4|67485.4|67465.4|67466.7|67446.7|606
1648177800000|2022-03-25 03:10:00|67476.6|67456.6|67449.5|67429.5|67477.2|67457.2|67448.3|67428.3|693
1648178100000|2022-03-25 03:15:00|67449.1|67429.1|67450.9|67430.9|67458.5|67438.5|67447.6|67427.6|627
1648178400000|2022-03-25 03:20:00|67451.1|67431.1|67444.8|67424.8|67451.6|67431.6|67435.6|67415.6|593
1648178700000|2022-03-25 03:25:00|67444.5|67424.5|67455.5|67435.5|67456.5|67436.5|67444.5|67424.5|503
1648179000000|2022-03-25 03:30:00|67454.6|67434.6|67477.2|67457.2|67480.1|67460.1|67454.2|67434.2|619
1648179300000|2022-03-25 03:35:00|67477.3|67457.3|67480.4|67460.4|67486.7|67466.7|67475.9|67455.9|578
1648179600000|2022-03-25 03:40:00|67480|67460|67462.6|67442.6|67483.4|67463.4|67459.5|67439.5|712
1648179900000|2022-03-25 03:45:00|67462.1|67442.1|67474.3|67454.3|67482.1|67462.1|67459.3|67439.3|641
1648180200000|2022-03-25 03:50:00|67474.2|67454.2|67480.4|67460.4|67482.7|67462.7|67465.1|67445.1|569
1648180500000|2022-03-25 03:55:00|67480.6|67460.6|67477.6|67457.6|67487.5|67467.5|67477.3|67457.3|571
1648180800000|2022-03-25 04:00:00|67478.6|67458.6|67463.2|67443.2|67488|67468|67461.7|67441.7|635
1648181100000|2022-03-25 04:05:00|67463.4|67443.4|67460.5|67440.5|67473.3|67453.3|67455.2|67435.2|631
1648181400000|2022-03-25 04:10:00|67459.4|67439.4|67447|67427|67463.1|67443.1|67440.8|67420.8|765
1648181700000|2022-03-25 04:15:00|67448|67428|67428.8|67408.8|67450.3|67430.3|67427.5|67407.5|795
1648182000000|2022-03-25 04:20:00|67428.9|67408.9|67420.1|67400.1|67441.6|67421.6|67414.4|67394.4|826
1648182300000|2022-03-25 04:25:00|67420.9|67400.9|67433|67413|67433.2|67413.2|67415.2|67395.2|758
1648182600000|2022-03-25 04:30:00|67433.1|67413.1|67423.3|67403.3|67438|67418|67421.6|67401.6|627
1648182900000|2022-03-25 04:35:00|67423.5|67403.5|67435.2|67415.2|67443.8|67423.8|67420.5|67400.5|654
1648183200000|2022-03-25 04:40:00|67434.9|67414.9|67428.6|67408.6|67445.5|67425.5|67428|67408|633
1648183500000|2022-03-25 04:45:00|67430.7|67410.7|67435.9|67415.9|67437.4|67417.4|67426.2|67406.2|575
1648183800000|2022-03-25 04:50:00|67436.1|67416.1|67442.5|67422.5|67446.2|67426.2|67435.7|67415.7|515
1648184100000|2022-03-25 04:55:00|67442.4|67422.4|67450.8|67430.8|67456.8|67436.8|67442.3|67422.3|639
1648184400000|2022-03-25 05:00:00|67451|67431|67447.2|67427.2|67455.9|67435.9|67443.9|67423.9|525
1648184700000|2022-03-25 05:05:00|67447.1|67427.1|67449.7|67429.7|67451.5|67431.5|67437.9|67417.9|516
1648185000000|2022-03-25 05:10:00|67450.5|67430.5|67462|67442|67463.2|67443.2|67446.2|67426.2|521
1648185300000|2022-03-25 05:15:00|67462.4|67442.4|67473.6|67453.6|67475.9|67455.9|67461.3|67441.3|575
1648185600000|2022-03-25 05:20:00|67473.5|67453.5|67475.6|67455.6|67480.2|67460.2|67470|67450|524
1648185900000|2022-03-25 05:25:00|67476.7|67456.7|67485.9|67465.9|67493.4|67473.4|67474.8|67454.8|526
1648186200000|2022-03-25 05:30:00|67485.8|67465.8|67481.5|67461.5|67493.7|67473.7|67473.9|67453.9|653
1648186500000|2022-03-25 05:35:00|67481.4|67461.4|67483|67463|67491.5|67471.5|67479.6|67459.6|548
1648186800000|2022-03-25 05:40:00|67482.6|67462.6|67484.6|67464.6|67491.1|67471.1|67479.5|67459.5|547
1648187100000|2022-03-25 05:45:00|67484.2|67464.2|67473.1|67453.1|67486.5|67466.5|67470.9|67450.9|633
1648187400000|2022-03-25 05:50:00|67473.4|67453.4|67457.3|67437.3|67476|67456|67453.3|67433.3|505
1648187700000|2022-03-25 05:55:00|67457.4|67437.4|67471|67451|67475.4|67455.4|67456.1|67436.1|537
1648188000000|2022-03-25 06:00:00|67470.7|67450.7|67475.5|67455.5|67486.7|67466.7|67468.5|67448.5|617
1648188300000|2022-03-25 06:05:00|67475.4|67455.4|67479.5|67459.5|67497.4|67477.4|67475.4|67455.4|583
1648188600000|2022-03-25 06:10:00|67479.6|67459.6|67474|67454|67487.9|67467.9|67472.3|67452.3|584
1648188900000|2022-03-25 06:15:00|67474.9|67454.9|67479.5|67459.5|67483.3|67463.3|67469.4|67449.4|534
1648189200000|2022-03-25 06:20:00|67480.1|67460.1|67475.1|67455.1|67482.1|67462.1|67467|67447|516
1648189500000|2022-03-25 06:25:00|67475.6|67455.6|67474.9|67454.9|67489.3|67469.3|67473.3|67453.3|468
1648189800000|2022-03-25 06:30:00|67474.7|67454.7|67488.3|67468.3|67489.3|67469.3|67470.3|67450.3|587
1648190100000|2022-03-25 06:35:00|67489|67469|67496.2|67476.2|67507.3|67487.3|67489|67469|636
1648190400000|2022-03-25 06:40:00|67495.9|67475.9|67500.6|67480.6|67507.6|67487.6|67495.7|67475.7|670
1648190700000|2022-03-25 06:45:00|67498.9|67478.9|67519.5|67499.5|67521.3|67501.3|67498.8|67478.8|607
1648191000000|2022-03-25 06:50:00|67519.1|67499.1|67515.2|67495.2|67527.5|67507.5|67510.7|67490.7|589
1648191300000|2022-03-25 06:55:00|67515.9|67495.9|67474.1|67454.1|67516.1|67496.1|67474|67453.6|638
1648191600000|2022-03-25 07:00:00|67474.6|67454.6|67484.1|67464.1|67487|67467|67465|67445|690
1648191900000|2022-03-25 07:05:00|67484.4|67464.4|67484.1|67464.1|67486.4|67466.4|67457.9|67437.9|719
1648192200000|2022-03-25 07:10:00|67484.3|67464.3|67481.5|67461.5|67488.6|67468.6|67468.7|67449.8|619
1648192500000|2022-03-25 07:15:00|67481.3|67461.3|67477.5|67462.5|67503|67485.6|67476.2|67458|698
1648192800000|2022-03-25 07:20:00|67477.2|67462.2|67500.5|67480.5|67501.4|67482.9|67474.6|67454.6|737
1648193100000|2022-03-25 07:25:00|67500.4|67480.4|67492.5|67472.5|67515.2|67497.5|67485.9|67467.5|679
1648193400000|2022-03-25 07:30:00|67491.5|67471.5|67484.6|67469.6|67508.1|67491.8|67484.6|67469.3|675
1648193700000|2022-03-25 07:35:00|67484.8|67469.8|67487.6|67472.6|67502.8|67485.5|67476.3|67459.6|694
1648194000000|2022-03-25 07:40:00|67489.7|67469.7|67476.6|67461.6|67489.7|67469.7|67465.1|67447.2|593
1648194300000|2022-03-25 07:45:00|67477.7|67462.7|67471.2|67456.2|67483.1|67465.7|67458.8|67442.3|620
1648194600000|2022-03-25 07:50:00|67471.1|67456.1|67481|67466|67481.7|67466.7|67465|67449.2|613
1648194900000|2022-03-25 07:55:00|67480.8|67465.8|67501.8|67486.8|67511.7|67494.3|67477.1|67458.1|720
1648195200000|2022-03-25 08:00:00|67502.4|67487.4|67491.3|67476.3|67512|67494.2|67479.7|67462.7|839
1648195500000|2022-03-25 08:05:00|67490.9|67475.9|67535.7|67520.7|67538.8|67521.6|67489|67472|875
1648195800000|2022-03-25 08:10:00|67535|67520|67552.1|67537.1|67578.4|67560.7|67532.9|67517.9|904
1648196100000|2022-03-25 08:15:00|67552.4|67537.4|67553.6|67538.6|67575.3|67558.5|67547.1|67529.6|854
1648196400000|2022-03-25 08:20:00|67553.7|67538.7|67564.1|67549.1|67570|67552.9|67543.9|67527.5|793
1648196700000|2022-03-25 08:25:00|67562.9|67547.9|67554.6|67539.6|67562.9|67547.9|67543.3|67528.3|722
1648197000000|2022-03-25 08:30:00|67554.8|67539.8|67541.4|67521.4|67558.1|67542.1|67517.5|67502.5|889
1648197300000|2022-03-25 08:35:00|67538.2|67523.2|67544.4|67529.4|67546.1|67531.1|67530.2|67514.6|853
1648197600000|2022-03-25 08:40:00|67547.5|67527.5|67551.9|67531.9|67558.8|67543.8|67533.5|67518.5|809
1648197900000|2022-03-25 08:45:00|67550.8|67530.8|67540|67520|67562.2|67542.5|67531.5|67512.7|861
1648198200000|2022-03-25 08:50:00|67541|67521|67547.6|67532.6|67555.9|67540.9|67537.3|67519.5|726
1648198500000|2022-03-25 08:55:00|67546.8|67531.8|67545.3|67525.3|67561.5|67544.9|67537.5|67521.2|774
1648198800000|2022-03-25 09:00:00|67545|67525|67556.8|67536.8|67575.8|67557.3|67521.6|67501.6|1045
1648199100000|2022-03-25 09:05:00|67553.8|67538.8|67602.8|67587.8|67605.8|67589.7|67547.5|67530|874
1648199400000|2022-03-25 09:10:00|67605.5|67585.5|67641.2|67621.2|67643.2|67626|67601.6|67584.6|839
1648199700000|2022-03-25 09:15:00|67641.5|67621.5|67592.3|67572.3|67642.2|67627|67589.1|67570.9|867
1648200000000|2022-03-25 09:20:00|67592.6|67572.6|67600.2|67585.2|67615.1|67599.7|67590.2|67572.6|701
1648200300000|2022-03-25 09:25:00|67600.3|67585.3|67596.4|67581.4|67604|67586.6|67569|67553.2|776
1648200600000|2022-03-25 09:30:00|67596.2|67581.2|67585.3|67570.3|67596.2|67581.2|67573.4|67556.4|746
1648200900000|2022-03-25 09:35:00|67588.3|67568.3|67607.8|67592.8|67610.7|67593.5|67583.1|67567.7|689
1648201200000|2022-03-25 09:40:00|67606.9|67591.9|67584.8|67569.8|67615.7|67597.7|67584.8|67569.7|632
1648201500000|2022-03-25 09:45:00|67585.2|67570.2|67568.2|67553.2|67588|67572.1|67567|67550.6|728
1648201800000|2022-03-25 09:50:00|67568.1|67553.1|67591.2|67576.2|67596.6|67578.9|67563.6|67547.3|668
1648202100000|2022-03-25 09:55:00|67591.5|67576.5|67615.1|67600.1|67615.9|67600.2|67589.5|67572.4|676
1648202400000|2022-03-25 10:00:00|67615|67600|67613.7|67598.7|67627.9|67610.5|67609.8|67594|712
1648202700000|2022-03-25 10:05:00|67613.8|67598.8|67610.4|67590.4|67638.9|67621.3|67606.3|67589.6|684
1648203000000|2022-03-25 10:10:00|67610.6|67590.6|67617|67597|67617.4|67599.7|67591.9|67574.2|594
1648203300000|2022-03-25 10:15:00|67616.9|67596.9|67615.2|67595.2|67617|67599.6|67606.4|67590|484
1648203600000|2022-03-25 10:20:00|67612.6|67597.6|67614.4|67599.4|67619.6|67602.8|67606.1|67588.6|651
1648203900000|2022-03-25 10:25:00|67614.2|67599.2|67624.6|67609.6|67629.7|67612|67610.6|67594.3|719
1648204200000|2022-03-25 10:30:00|67624.7|67609.7|67609.1|67594.1|67625.4|67610.4|67603.7|67586.9|732
1648204500000|2022-03-25 10:35:00|67608.6|67593.6|67610.9|67595.9|67621|67603.6|67594.9|67579.2|686
1648204800000|2022-03-25 10:40:00|67611|67596|67620.6|67600.6|67625.7|67609.9|67609.5|67593.4|707
1648205100000|2022-03-25 10:45:00|67620.8|67600.8|67602.3|67582.3|67621.2|67601.2|67583.5|67563.9|762
1648205400000|2022-03-25 10:50:00|67602.4|67582.4|67607.9|67592.9|67614|67599|67596.9|67577.9|568
1648205700000|2022-03-25 10:55:00|67608.1|67593.1|67562|67547|67608.8|67593.7|67560.2|67542.8|790
1648206000000|2022-03-25 11:00:00|67561.8|67546.8|67552.7|67537.7|67567.5|67552.5|67546.4|67528.8|605
1648206300000|2022-03-25 11:05:00|67552.8|67537.8|67560.9|67545.9|67565.3|67549.7|67550.1|67535.1|560
1648206600000|2022-03-25 11:10:00|67560.7|67545.7|67571.2|67556.2|67571.7|67556.7|67555.3|67540.3|552
1648206900000|2022-03-25 11:15:00|67571.5|67556.5|67581.1|67566.1|67587.3|67571.3|67566.7|67551.6|611
1648207200000|2022-03-25 11:20:00|67580.9|67565.9|67550.7|67535.7|67582.6|67567.6|67549.2|67532.3|660
1648207500000|2022-03-25 11:25:00|67550.4|67535.4|67530.5|67510.5|67553.1|67538.1|67528.1|67509.8|642
1648207800000|2022-03-25 11:30:00|67530.6|67510.6|67531.8|67516.8|67545.8|67527|67512.4|67495|751
1648208100000|2022-03-25 11:35:00|67529.9|67514.9|67553.7|67538.7|67554.9|67538.8|67517.6|67500.7|710
1648208400000|2022-03-25 11:40:00|67553.6|67538.6|67556.3|67535.1|67565.1|67547|67541.1|67523.4|744
1648208700000|2022-03-25 11:45:00|67555.8|67535.8|67554.3|67539.3|67557.4|67540.1|67540.8|67521.7|621
1648209000000|2022-03-25 11:50:00|67554.2|67539.2|67565.5|67550.5|67580.7|67564.6|67553.7|67535.7|688
1648209300000|2022-03-25 11:55:00|67565.7|67550.7|67535.2|67520.2|67567.8|67550.7|67535.2|67518|631
1648209600000|2022-03-25 12:00:00|67536.6|67521.6|67573.1|67553.1|67573.4|67556.1|67536.6|67519.2|767
1648209900000|2022-03-25 12:05:00|67572.9|67552.9|67590.3|67570.3|67592.1|67575.2|67567|67548.2|701
1648210200000|2022-03-25 12:10:00|67590.9|67570.9|67597.8|67582.8|67603.1|67586.3|67587.8|67569.9|534
1648210500000|2022-03-25 12:15:00|67597.7|67582.7|67575.7|67560.7|67597.7|67582.7|67573.1|67558.1|652
1648210800000|2022-03-25 12:20:00|67577.3|67562.3|67574.6|67559.6|67590.1|67574.4|67569.4|67552.2|594
1648211100000|2022-03-25 12:25:00|67577.3|67557.3|67572.3|67557.3|67587.3|67572.3|67569.9|67554.9|633
1648211400000|2022-03-25 12:30:00|67572.1|67557.1|67588.7|67568.7|67588.9|67573.6|67546.2|67531.2|656
1648211700000|2022-03-25 12:35:00|67588.5|67568.5|67625.4|67610.4|67633|67616.2|67583.8|67566.7|672
1648212000000|2022-03-25 12:40:00|67625.7|67610.7|67590.9|67575.9|67631.2|67614|67590.7|67575.7|654
1648212300000|2022-03-25 12:45:00|67591|67576|67572|67557|67594.4|67579.4|67571.9|67556.9|633
1648212600000|2022-03-25 12:50:00|67571.8|67556.8|67587.1|67572.1|67592.8|67576.2|67556.8|67541.8|632
1648212900000|2022-03-25 12:55:00|67586.4|67571.4|67627.5|67612.5|67629.1|67614.1|67577.1|67562.1|899
1648213200000|2022-03-25 13:00:00|67626.2|67611.2|67611.9|67596.9|67654.6|67638.4|67607.9|67590.9|803
1648213500000|2022-03-25 13:05:00|67612|67597|67615.7|67600.7|67621.6|67603.3|67594.4|67576.8|746
1648213800000|2022-03-25 13:10:00|67615.9|67600.9|67638.9|67623.9|67642|67626.2|67609|67591.3|801
1648214100000|2022-03-25 13:15:00|67638.2|67623.2|67646.7|67631.7|67655.1|67639.4|67636|67619.6|828
1648214400000|2022-03-25 13:20:00|67646.8|67631.8|67659.7|67644.7|67697.7|67680.6|67638.6|67623.6|972
1648214700000|2022-03-25 13:25:00|67658.8|67643.8|67625.5|67605.5|67658.8|67643.8|67614.9|67594.9|1034
1648215000000|2022-03-25 13:30:00|67625|67605|67584.2|67569.2|67631.3|67611.8|67535.6|67515.6|1062
1648215300000|2022-03-25 13:35:00|67583.4|67568.4|67559.1|67539.1|67607.9|67587.9|67540.9|67521.3|1099
1648215600000|2022-03-25 13:40:00|67560.2|67540.2|67583.8|67568.8|67599.8|67584.8|67545.1|67528|1045
1648215900000|2022-03-25 13:45:00|67581.6|67566.6|67552.7|67537.7|67605.1|67588.3|67538.5|67522.7|989
1648216200000|2022-03-25 13:50:00|67556.5|67536.5|67571.9|67556.9|67589.9|67569.9|67537.2|67520.2|983
1648216500000|2022-03-25 13:55:00|67571|67556|67577.2|67557.2|67596.4|67579.8|67558.8|67542.2|950
1648216800000|2022-03-25 14:00:00|67577.6|67557.6|67536.9|67516.9|67580|67559.7|67523.9|67505.8|1097
1648217100000|2022-03-25 14:05:00|67534.6|67514.6|67573.1|67558.1|67586.8|67566.8|67530.8|67511.2|949
1648217400000|2022-03-25 14:10:00|67573.3|67558.3|67570.9|67550.9|67593.3|67575.5|67539.1|67521.6|909
1648217700000|2022-03-25 14:15:00|67567.6|67552.6|67578.1|67563.1|67593.5|67576.1|67556.7|67539.3|899
1648218000000|2022-03-25 14:20:00|67577.4|67562.4|67579.1|67559.1|67589.4|67572.4|67567.1|67549.7|878
1648218300000|2022-03-25 14:25:00|67575.5|67560.5|67601.4|67581.4|67604.9|67588.2|67574.3|67556.8|887
1648218600000|2022-03-25 14:30:00|67602.2|67582.2|67560.6|67540.6|67602.2|67583|67557.8|67539.9|821
1648218900000|2022-03-25 14:35:00|67563.2|67543.2|67512.2|67497.2|67563.2|67543.2|67494.3|67476.3|921
1648219200000|2022-03-25 14:40:00|67511.8|67496.8|67533.6|67513.6|67535.3|67517.5|67511.6|67492.7|832
1648219500000|2022-03-25 14:45:00|67533.2|67513.2|67569.3|67549.3|67572.8|67555.2|67531.8|67511.8|887
1648219800000|2022-03-25 14:50:00|67569|67549|67551|67536|67570.3|67551.4|67530.6|67513.5|837
1648220100000|2022-03-25 14:55:00|67551.2|67536.2|67534.4|67519.4|67555.7|67540.7|67518.4|67501.6|869
1648220400000|2022-03-25 15:00:00|67533.8|67518.8|67525.4|67510.4|67557.1|67539.2|67521.8|67503.4|966
1648220700000|2022-03-25 15:05:00|67525.6|67510.6|67553.4|67538.4|67560.1|67542|67504.4|67487.6|859
1648221000000|2022-03-25 15:10:00|67553.1|67538.1|67627.6|67607.6|67629.2|67609.2|67552.6|67534.5|1000
1648221300000|2022-03-25 15:15:00|67624.4|67604.4|67589.3|67569.3|67632.3|67612.3|67585|67565|975
1648221600000|2022-03-25 15:20:00|67588.5|67568.5|67572.7|67552.7|67608.4|67590.5|67563|67544.5|865
1648221900000|2022-03-25 15:25:00|67572.2|67552.2|67613.8|67593.8|67619.9|67599.9|67557.5|67539.8|932
1648222200000|2022-03-25 15:30:00|67613.9|67593.9|67597.6|67577.6|67654|67634.1|67593.6|67576.2|970
1648222500000|2022-03-25 15:35:00|67599.5|67579.5|67607.6|67592.6|67615.4|67597.6|67592.7|67575|914
1648222800000|2022-03-25 15:40:00|67607.7|67592.7|67623.1|67603.1|67634.2|67617.9|67607.3|67589.7|884
1648223100000|2022-03-25 15:45:00|67620|67605|67600.6|67585.6|67628.3|67610.9|67598.8|67581.2|838
1648223400000|2022-03-25 15:50:00|67600.5|67585.5|67693.5|67673.5|67702|67682|67584.1|67564.1|969
1648223700000|2022-03-25 15:55:00|67692.5|67672.5|67741.1|67726.1|67746.7|67729.4|67691.2|67672.5|1118
1648224000000|2022-03-25 16:00:00|67739.9|67724.9|67731|67716|67741.5|67725.7|67704.8|67686.2|1037
1648224300000|2022-03-25 16:05:00|67730.8|67715.8|67726.5|67706.5|67739.7|67721.2|67699.3|67680.8|840
1648224600000|2022-03-25 16:10:00|67726.4|67706.4|67696.3|67681.3|67733.3|67715.4|67693|67677.7|758
1648224900000|2022-03-25 16:15:00|67696.1|67681.1|67702.2|67687.2|67719.4|67704.4|67684.3|67666.5|830
1648225200000|2022-03-25 16:20:00|67702.3|67687.3|67715.5|67695.5|67721.3|67701.8|67699.8|67682.3|833
1648225500000|2022-03-25 16:25:00|67714.3|67699.3|67693.1|67678.1|67715.2|67699.3|67692.4|67677.4|864
1648225800000|2022-03-25 16:30:00|67693.3|67678.3|67707.3|67687.3|67742|67722.9|67689.9|67674.9|871
1648226100000|2022-03-25 16:35:00|67707.6|67687.6|67743.7|67723.7|67743.7|67723.7|67704.6|67686.5|886
1648226400000|2022-03-25 16:40:00|67741.1|67721.1|67748.8|67733.8|67749.7|67734.7|67717.5|67701.1|806
1648226700000|2022-03-25 16:45:00|67748.4|67733.4|67722|67707|67751.5|67735|67721.1|67705|808
1648227000000|2022-03-25 16:50:00|67721.9|67706.9|67695.1|67675.1|67726.1|67708.3|67684.7|67668.4|803
1648227300000|2022-03-25 16:55:00|67700.3|67680.3|67708.6|67693.6|67721.1|67706.1|67688|67671.9|785
1648227600000|2022-03-25 17:00:00|67708.3|67693.3|67716.8|67696.8|67732.2|67712.2|67704.7|67687.2|833
1648227900000|2022-03-25 17:05:00|67716.3|67696.3|67715.9|67700.9|67730.3|67712.7|67707.1|67692.1|775
1648228200000|2022-03-25 17:10:00|67715.5|67700.5|67705.2|67690.2|67725.6|67708.3|67703.9|67686.2|781
1648228500000|2022-03-25 17:15:00|67707.3|67687.3|67707.4|67687.4|67714.5|67695.7|67682.3|67664.3|797
1648228800000|2022-03-25 17:20:00|67707.3|67687.3|67723.9|67703.9|67739|67717.4|67698.4|67679.5|839
1648229100000|2022-03-25 17:25:00|67724.1|67704.1|67707.9|67687.9|67725.4|67705.4|67705.2|67685.2|866
1648229400000|2022-03-25 17:30:00|67707.1|67687.1|67699.5|67679.5|67714.9|67694.9|67690.8|67670.8|814
1648229700000|2022-03-25 17:35:00|67699.9|67679.9|67695.3|67680.3|67700.2|67681.3|67682.9|67663.4|721
1648230000000|2022-03-25 17:40:00|67695.2|67680.2|67713.5|67698.5|67724.9|67708.8|67691.4|67673.9|713
1648230300000|2022-03-25 17:45:00|67713.6|67698.6|67692.7|67672.7|67724.1|67706.2|67687.4|67671.4|730
1648230600000|2022-03-25 17:50:00|67692.8|67672.8|67708.9|67693.9|67712.2|67694.4|67681.5|67665.5|762
1648230900000|2022-03-25 17:55:00|67709|67694|67697.7|67682.7|67724.9|67705.2|67696.5|67679.7|784
1648231200000|2022-03-25 18:00:00|67697.8|67682.8|67695.4|67680.4|67707.7|67690.7|67683|67666|743
1648231500000|2022-03-25 18:05:00|67695.6|67680.6|67673.6|67658.6|67695.6|67680.6|67662.4|67646.7|710
1648231800000|2022-03-25 18:10:00|67672.8|67657.8|67685.3|67665.3|67685.6|67669.7|67667.4|67650|703
1648232100000|2022-03-25 18:15:00|67685.2|67665.2|67679.6|67664.6|67687.2|67672.2|67666.2|67648.9|684
1648232400000|2022-03-25 18:20:00|67679.5|67664.5|67690.5|67675.5|67698.7|67680.8|67673.8|67656.3|726
1648232700000|2022-03-25 18:25:00|67689.9|67674.9|67720.4|67700.4|67722.3|67704.7|67685.7|67668.6|743
1648233000000|2022-03-25 18:30:00|67720.9|67700.9|67717|67702|67734.7|67716.8|67715.3|67697.6|759
1648233300000|2022-03-25 18:35:00|67717.1|67702.1|67717.9|67702.9|67732|67715.8|67714.8|67699.8|595
1648233600000|2022-03-25 18:40:00|67716.8|67701.8|67733.6|67718.6|67736.4|67720.1|67716.8|67700.6|500
1648233900000|2022-03-25 18:45:00|67733.5|67718.5|67742.3|67727.3|67745.4|67730.2|67729.8|67712.2|536
1648234200000|2022-03-25 18:50:00|67742.1|67727.1|67705.1|67685.1|67743.1|67727.3|67702.4|67685.1|684
1648234500000|2022-03-25 18:55:00|67705|67685|67724.6|67704.6|67728|67710.4|67701.2|67684.1|669
1648234800000|2022-03-25 19:00:00|67721.8|67706.8|67734.7|67714.7|67742.8|67724.8|67717.8|67697.8|732
1648235100000|2022-03-25 19:05:00|67734.8|67714.8|67740.6|67720.6|67741.6|67724.3|67722.2|67702.3|705
1648235400000|2022-03-25 19:10:00|67740.9|67720.9|67710.4|67690.4|67742.2|67723.9|67709.6|67690.4|507
1648235700000|2022-03-25 19:15:00|67710.3|67690.3|67711.6|67691.6|67713.6|67695.8|67704.9|67686.2|648
1648236000000|2022-03-25 19:20:00|67711.9|67691.9|67707|67687|67718.3|67698.3|67700.8|67683.4|612
1648236300000|2022-03-25 19:25:00|67706.9|67686.9|67706.8|67686.8|67717.4|67700.8|67700.5|67682.6|694
1648236600000|2022-03-25 19:30:00|67706.9|67686.9|67710.8|67690.8|67717.5|67699.8|67701.6|67683.5|716
1648236900000|2022-03-25 19:35:00|67710.9|67690.9|67705|67690|67714.9|67696.2|67701.1|67682.9|585
1648237200000|2022-03-25 19:40:00|67704.9|67689.9|67718.6|67698.6|67721.8|67701.8|67702|67684.6|516
1648237500000|2022-03-25 19:45:00|67718.4|67698.4|67710|67695|67721.5|67701.8|67708.9|67691|590
1648237800000|2022-03-25 19:50:00|67710.4|67695.4|67718.5|67698.5|67722.2|67702.2|67710|67692.5|553
1648238100000|2022-03-25 19:55:00|67718.4|67698.4|67746.5|67726.5|67753.9|67733.9|67716.9|67696.9|705
1648238400000|2022-03-25 20:00:00|67746.7|67726.7|67729.4|67709.4|67747.7|67727.7|67725.7|67705.7|572
1648238700000|2022-03-25 20:05:00|67729.2|67709.2|67734.8|67714.8|67735.8|67715.8|67726.8|67706.8|322
1648239000000|2022-03-25 20:10:00|67734.4|67714.4|67735.2|67715.2|67736.3|67716.3|67729.9|67709.9|323
1648239300000|2022-03-25 20:15:00|67734.8|67714.8|67742.5|67722.5|67744.2|67724.2|67730.9|67710.9|338
1648239600000|2022-03-25 20:20:00|67742.8|67722.8|67742.4|67722.4|67746.8|67726.8|67741.6|67721.6|360
1648239900000|2022-03-25 20:25:00|67743.1|67723.1|67745.1|67725.1|67745.3|67725.3|67730.4|67710.4|456
1648240200000|2022-03-25 20:30:00|67745.3|67725.3|67751.3|67722.1|67756.2|67734.6|67744.3|67721.3|414
1648240500000|2022-03-25 20:35:00|67751.5|67722|67753.4|67729.2|67759.2|67733.2|67743.3|67718.4|475
1648240800000|2022-03-25 20:40:00|67752.9|67729.6|67756.3|67736.3|67764.2|67744.2|67749.3|67725.7|443
1648241100000|2022-03-25 20:45:00|67758.1|67738.1|67748.3|67728.3|67758.2|67738.2|67746.7|67726.7|422
1648241400000|2022-03-25 20:50:00|67748.2|67728.2|67735.2|67715.2|67753.7|67733.7|67727.7|67707.7|454
1648241700000|2022-03-25 20:55:00|67735.5|67715.5|67740.4|67720.4|67780.1|67734.7|67733.6|67694.7|377
1648411200000|2022-03-27 20:00:00|67783.6|67669.6|67733.4|67703.4|67783.6|67703.5|67733.4|67669.6|3
1648411500000|2022-03-27 20:05:00|67783.6|67669.6|67783.6|67669.6|67783.6|67669.6|67783.6|67669.6|1
1648412700000|2022-03-27 20:25:00|67773.5|67659.5|67774.4|67660.4|67789.6|67675.6|67773.5|67659.5|5
1648413000000|2022-03-27 20:30:00|67776.4|67662.4|67776.5|67662.5|67776.5|67662.5|67776.4|67662.4|2
1648413300000|2022-03-27 20:35:00|67779.5|67665.5|67779.5|67665.5|67779.5|67665.5|67779.5|67665.5|1
1648413900000|2022-03-27 20:45:00|67776.5|67662.5|67776.5|67662.5|67776.5|67662.5|67776.5|67662.5|1
1648414200000|2022-03-27 20:50:00|67779.5|67665.5|67779.5|67665.5|67779.5|67665.5|67779.5|67665.5|1
1648414500000|2022-03-27 20:55:00|67777.2|67663.2|67787.7|67673.7|67787.7|67673.7|67777.2|67663.2|2
1648414800000|2022-03-27 21:00:00|67765.7|67651.7|67746.8|67664.9|67779.5|67673|67746.8|67651.3|14
1648415100000|2022-03-27 21:05:00|67747.5|67665.5|67764.2|67669.9|67764.2|67693.8|67728.4|67665.5|24
1648415400000|2022-03-27 21:10:00|67728.4|67693.2|67739.9|67670.2|67764.2|67695.2|67725.8|67664.7|28
1648415700000|2022-03-27 21:15:00|67727.7|67692.5|67741.1|67673.6|67747.9|67693.7|67727.7|67667.9|47
1648416000000|2022-03-27 21:20:00|67734.1|67696.5|67736.8|67697.7|67746.1|67697.8|67732.9|67673.8|22
1648416300000|2022-03-27 21:25:00|67740.7|67674.7|67739.3|67675.3|67740.7|67698.1|67734.8|67674.7|8
1648416600000|2022-03-27 21:30:00|67734.8|67692.4|67752.5|67688.5|67763.6|67701.3|67734.3|67673.3|155
1648416900000|2022-03-27 21:35:00|67749.5|67686.5|67740.1|67697.3|67754.3|67697.3|67739.7|67683.8|100
1648417200000|2022-03-27 21:40:00|67740|67697.4|67740.2|67700.4|67754.3|67706.4|67739.4|67682.6|39
1648417500000|2022-03-27 21:45:00|67749.9|67687.2|67763.4|67712.2|67773.3|67726.2|67739.9|67686.2|136
1648417800000|2022-03-27 21:50:00|67761.8|67722.6|67774.7|67687.5|67783.2|67722.6|67754.9|67684.2|178
1648418100000|2022-03-27 21:55:00|67767.4|67691|67748.4|67699.1|67767.4|67715.1|67746.6|67683|98
1648418400000|2022-03-27 22:00:00|67744.9|67703.1|67756.4|67714.9|67762.9|67724.1|67740.9|67689.9|317
1648418700000|2022-03-27 22:05:00|67757.5|67712.4|67777.6|67740.5|67781.5|67748.2|67754.2|67707.6|351
1648419000000|2022-03-27 22:10:00|67779.8|67739.9|67759.9|67736.3|67783.5|67751|67759.9|67715.5|245
1648419300000|2022-03-27 22:15:00|67759.5|67736.8|67750.4|67721.7|67771.8|67736.8|67742.8|67706.6|311
1648419600000|2022-03-27 22:20:00|67748.3|67721.4|67769.8|67731.5|67772.9|67738.7|67746.8|67708.3|297
1648419900000|2022-03-27 22:25:00|67769|67734.2|67759.6|67733.8|67774.5|67740.5|67758.2|67720.7|280
1648420200000|2022-03-27 22:30:00|67757.7|67734.8|67774.6|67738.6|67781.1|67746.7|67753.9|67724.2|312
1648420500000|2022-03-27 22:35:00|67776.2|67740.1|67754.4|67725|67778.7|67744.3|67750.5|67716.7|334
1648420800000|2022-03-27 22:40:00|67760|67728.5|67764.2|67722.1|67778.4|67740|67738.5|67705.6|346
1648421100000|2022-03-27 22:45:00|67760.1|67725.1|67760|67724|67779.5|67740.8|67748.2|67714.4|300
1648421400000|2022-03-27 22:50:00|67758.6|67724.3|67776.7|67735.9|67781.1|67744.7|67747.8|67718|292
1648421700000|2022-03-27 22:55:00|67776.5|67734.2|67770.5|67733.3|67778.2|67742.2|67757.3|67725.5|252
1648422000000|2022-03-27 23:00:00|67769.2|67732.7|67788.8|67754.3|67788.8|67761.7|67755.2|67727.2|428
1648422300000|2022-03-27 23:05:00|67787.2|67755.2|67770.4|67738.4|67787.4|67756.5|67759.3|67729.8|346
1648422600000|2022-03-27 23:10:00|67772.2|67735.2|67757|67736|67777.1|67750.1|67753.6|67729.7|339
1648422900000|2022-03-27 23:15:00|67763.4|67730|67747.5|67726.4|67770|67737|67747.5|67716.3|451
1648423200000|2022-03-27 23:20:00|67747.7|67727.7|67752.4|67720.8|67762.9|67728.6|67739.8|67707.9|419
1648423500000|2022-03-27 23:25:00|67753.1|67720.1|67757.9|67717.1|67767.3|67737.9|67744.8|67716.7|383
1648423800000|2022-03-27 23:30:00|67754.9|67720.6|67754.7|67726.2|67768|67737.6|67743.5|67711.8|336
1648424100000|2022-03-27 23:35:00|67754.8|67726.3|67753|67716.9|67763.5|67735.9|67745.9|67710.9|493
1648424400000|2022-03-27 23:40:00|67753.2|67711.1|67742.4|67717.2|67760.2|67730.3|67741.1|67711.1|450
1648424700000|2022-03-27 23:45:00|67742.7|67717.5|67754.7|67733.4|67759.9|67733.5|67737|67713.7|550
1648425000000|2022-03-27 23:50:00|67753.2|67729.4|67755.7|67728.3|67768.6|67743.2|67749.3|67724.6|498
1648425300000|2022-03-27 23:55:00|67754.1|67728|67757.8|67732.8|67758.5|67735.6|67739.4|67715.9|579
1648425600000|2022-03-28 00:00:00|67756.6|67733.4|67745.5|67724.3|67756.6|67733.4|67739.5|67715.7|731
1648425900000|2022-03-28 00:05:00|67746.5|67724.7|67744|67718.7|67753.2|67731.3|67738.3|67715.9|645
1648426200000|2022-03-28 00:10:00|67742.4|67720.4|67753.5|67730.7|67757.3|67735.7|67737.1|67714.6|557
1648426500000|2022-03-28 00:15:00|67753.6|67730.8|67770.1|67747.8|67777.6|67754.5|67746.8|67724.1|684
1648426800000|2022-03-28 00:20:00|67770.5|67747.5|67788.7|67766.9|67791.7|67770.5|67767.6|67745.8|737
1648427100000|2022-03-28 00:25:00|67788.5|67766.8|67779.9|67758.2|67789.6|67768.1|67776|67752.8|739
1648427400000|2022-03-28 00:30:00|67781.9|67760.6|67781.8|67757.7|67788|67767.9|67775|67750.8|693
1648427700000|2022-03-28 00:35:00|67779.8|67759.8|67788|67768|67791.3|67770.8|67778.8|67757.4|569
1648428000000|2022-03-28 00:40:00|67788.1|67768.1|67794.9|67772.8|67797.4|67776.2|67784.6|67762.5|546
1648428300000|2022-03-28 00:45:00|67794.6|67772.4|67808.6|67783.7|67816.2|67796.2|67794|67771|716
1648428600000|2022-03-28 00:50:00|67807.8|67784.6|67826.8|67805.8|67832.1|67808.1|67800.6|67778.4|828
1648428900000|2022-03-28 00:55:00|67826.4|67805.6|67824.4|67797.5|67846.6|67822|67816.3|67795|927
1648429200000|2022-03-28 01:00:00|67825.4|67798.2|67811.1|67791|67834|67810.4|67806.1|67783.3|895
1648429500000|2022-03-28 01:05:00|67812.1|67790.4|67806.6|67783.7|67814.3|67791|67795.9|67775.2|722
1648429800000|2022-03-28 01:10:00|67807.4|67783.6|67829.2|67803|67834.6|67812.7|67796|67774.8|1076
1648430100000|2022-03-28 01:15:00|67829.5|67803.3|67849.7|67826.7|67853.1|67832.4|67821|67795.6|979
1648430400000|2022-03-28 01:20:00|67848.8|67827.4|67883.3|67863.3|67890.2|67865.9|67839.6|67819.6|999
1648430700000|2022-03-28 01:25:00|67883.6|67863.6|67888.4|67868.4|67907.5|67884.8|67872.3|67852.3|885
1648431000000|2022-03-28 01:30:00|67891|67867.5|67877|67854|67894.7|67874.7|67853|67830.9|839
1648431300000|2022-03-28 01:35:00|67876.2|67854.6|67862|67838.9|67883.5|67861.6|67860.3|67836.8|928
1648431600000|2022-03-28 01:40:00|67861.1|67838.4|67890.2|67864.6|67894.4|67871.4|67847.9|67827.9|878
1648431900000|2022-03-28 01:45:00|67888.5|67865.3|67921.4|67893.6|67929.1|67905.4|67881.6|67859.3|867
1648432200000|2022-03-28 01:50:00|67923.1|67892.6|67918.3|67887.8|67928.6|67898.8|67905.1|67879.9|890
1648432500000|2022-03-28 01:55:00|67918.2|67888.1|67928.1|67903.7|67929.8|67903.7|67910.3|67883|921
1648432800000|2022-03-28 02:00:00|67929.5|67903.3|67902.6|67878.9|67934.2|67908.6|67899.8|67873.8|1042
1648433100000|2022-03-28 02:05:00|67906.6|67877.6|67886.3|67858.7|67912.6|67888.2|67885|67858.7|971
1648433400000|2022-03-28 02:10:00|67884|67861.8|67907.8|67881.3|67916.1|67887|67876.7|67850.8|1035
1648433700000|2022-03-28 02:15:00|67907|67881.9|67924.4|67898.6|67933.6|67907.3|67905.8|67880.5|947
1648434000000|2022-03-28 02:20:00|67923.9|67898.5|67921.7|67895.9|67949|67921.3|67918|67892.7|912
1648434300000|2022-03-28 02:25:00|67921.5|67896.1|67917.9|67895.2|67931.6|67904.1|67913.9|67893.7|792
1648434600000|2022-03-28 02:30:00|67917.6|67895.5|67905.6|67880.3|67917.8|67895.9|67895|67872.7|810
1648434900000|2022-03-28 02:35:00|67904|67881|67919.6|67897.7|67925.6|67899.9|67892.3|67871.4|816
1648435200000|2022-03-28 02:40:00|67918.9|67898.3|67916.4|67896.1|67926.6|67904.6|67912.6|67892|720
1648435500000|2022-03-28 02:45:00|67916.3|67895.9|67928.6|67904.4|67932|67907.3|67912.3|67892|634
1648435800000|2022-03-28 02:50:00|67925.3|67904.6|67920.8|67899.6|67935|67912.1|67919.1|67896.5|598
1648436100000|2022-03-28 02:55:00|67919.8|67899|67915.5|67894.2|67941.6|67916.7|67913.5|67890.5|955
1648436400000|2022-03-28 03:00:00|67916.7|67892.1|67918.4|67895.1|67920.9|67897.5|67894.6|67870.1|768
1648436700000|2022-03-28 03:05:00|67917|67895.4|67915|67892.4|67926.2|67900.9|67907.9|67886.5|687
1648437000000|2022-03-28 03:10:00|67913.6|67893.6|67900.6|67873.6|67920|67898|67897.5|67872.7|693
1648437300000|2022-03-28 03:15:00|67900.7|67873.4|67908.6|67885.3|67914.4|67890.4|67894.8|67872.6|653
1648437600000|2022-03-28 03:20:00|67907.3|67887.1|67920.8|67899.7|67926.4|67901.9|67907.3|67886.4|579
1648437900000|2022-03-28 03:25:00|67919.2|67899.2|67921|67899.3|67926.8|67901.9|67912.9|67892.6|560
1648438200000|2022-03-28 03:30:00|67919.3|67899.2|67926.8|67900.7|67927.4|67903.6|67913.2|67892.7|643
1648438500000|2022-03-28 03:35:00|67925.1|67899.9|67919.9|67898.8|67928.6|67905.5|67918.5|67897.5|602
1648438800000|2022-03-28 03:40:00|67919.5|67898.7|67925.4|67904.1|67932.9|67909.4|67917.8|67896.1|581
1648439100000|2022-03-28 03:45:00|67926.7|67904.4|67941.9|67921.9|67944.2|67922.2|67925.7|67904.4|632
1648439400000|2022-03-28 03:50:00|67947.4|67920.8|67945.5|67919.2|67950.5|67923.4|67934.9|67913.5|808
1648439700000|2022-03-28 03:55:00|67942.9|67920.3|67916.5|67892.9|67950.1|67926.2|67916.1|67891.1|733
1648440000000|2022-03-28 04:00:00|67917.2|67892.2|67912.6|67887.4|67935.1|67910.2|67909|67884.9|749
1648440300000|2022-03-28 04:05:00|67913.5|67887.1|67933.7|67907.4|67933.7|67909.8|67911.8|67887.1|696
1648440600000|2022-03-28 04:10:00|67932.1|67908.3|67936.7|67915.6|67941.1|67916.9|67925.5|67902.5|742
1648440900000|2022-03-28 04:15:00|67936.1|67915.8|67932.8|67907.7|67947.9|67921.4|67929.4|67905.8|650
1648441200000|2022-03-28 04:20:00|67931.8|67908|67931.9|67907.9|67936.3|67909.4|67922|67898.2|626
1648441500000|2022-03-28 04:25:00|67930.7|67908.4|67937.7|67912.6|67942.3|67915.1|67921.8|67899.4|599
1648441800000|2022-03-28 04:30:00|67937.8|67912.7|67939.4|67919.4|67945.8|67925.2|67934.7|67912.5|593
1648442100000|2022-03-28 04:35:00|67938.8|67918.8|67937.7|67917.7|67945.2|67925.2|67936.6|67916.6|455
1648442400000|2022-03-28 04:40:00|67937.6|67917.6|67928.5|67908.5|67941.3|67920.9|67927.4|67907.4|516
1648442700000|2022-03-28 04:45:00|67928.6|67908.6|67918.5|67898.5|67933.3|67913.3|67918.1|67898.1|539
1648443000000|2022-03-28 04:50:00|67918.9|67898|67933.4|67912|67934.3|67913.9|67917.7|67897.4|478
1648443300000|2022-03-28 04:55:00|67932.1|67911.9|67925.5|67905.5|67932.9|67912.9|67915.4|67895.4|563
1648443600000|2022-03-28 05:00:00|67925.6|67905.6|67943.2|67923.2|67945.1|67925.1|67925.6|67905.6|621
1648443900000|2022-03-28 05:05:00|67944.3|67924.3|67943.4|67923.4|67946.8|67926.8|67940|67920|487
1648444200000|2022-03-28 05:10:00|67942.3|67922.3|67945.2|67925.2|67948.9|67928.4|67932|67912|561
1648444500000|2022-03-28 05:15:00|67945.1|67925.1|67944.9|67924.9|67947.3|67926.9|67937.5|67917.5|600
1648444800000|2022-03-28 05:20:00|67945|67925|67939.7|67919.7|67947.7|67926.4|67938|67918|525
1648445100000|2022-03-28 05:25:00|67939.6|67919.6|67945.1|67925.1|67947.1|67927.1|67935.1|67915.1|518
1648445400000|2022-03-28 05:30:00|67945|67925|67977.6|67957.6|67977.9|67957.9|67941.4|67921.4|655
1648445700000|2022-03-28 05:35:00|67977.7|67957.7|67979.9|67959.9|67984.4|67964.4|67967.8|67947.8|700
1648446000000|2022-03-28 05:40:00|67979.5|67959.5|67981.5|67961.5|67984.1|67965.6|67973.3|67953.3|591
1648446300000|2022-03-28 05:45:00|67981.7|67961.7|67980.2|67960.2|67984.5|67965.3|67971.9|67951.9|629
1648446600000|2022-03-28 05:50:00|67980.7|67960.7|67972.4|67952.4|67983.5|67963.5|67965.1|67945.1|725
1648446900000|2022-03-28 05:55:00|67972.6|67952.6|67945|67925|67973.1|67953.1|67942.6|67922.6|758
1648447200000|2022-03-28 06:00:00|67945.2|67925.2|67941.5|67921.5|67963|67943|67937|67917|900
1648447500000|2022-03-28 06:05:00|67940.9|67920.9|67957.2|67937.2|67960.3|67940.3|67937.1|67917.1|860
1648447800000|2022-03-28 06:10:00|67957.3|67937.3|67949.4|67929.4|67970.2|67952.7|67947.6|67928.6|706
1648448100000|2022-03-28 06:15:00|67948.8|67928.8|67928.9|67908.9|67959.8|67939.8|67921.3|67901.3|855
1648448400000|2022-03-28 06:20:00|67929.4|67909.4|67911.4|67891.4|67929.4|67911.2|67905.1|67885.1|722
1648448700000|2022-03-28 06:25:00|67912|67892|67913.3|67893.3|67920.4|67901.2|67899.8|67879.8|826
1648449000000|2022-03-28 06:30:00|67913.8|67893.8|67867|67852|67918.4|67898.4|67867|67850|843
1648449300000|2022-03-28 06:35:00|67866.4|67851.4|67891|67876|67896.2|67879.5|67861.3|67841.3|864
1648449600000|2022-03-28 06:40:00|67891.3|67876.3|67890.4|67875.4|67907|67889.6|67884.3|67866.3|768
1648449900000|2022-03-28 06:45:00|67890.7|67875.7|67889|67874|67893.3|67876.9|67873.1|67857.2|639
1648450200000|2022-03-28 06:50:00|67887.8|67872.8|67889.2|67874.2|67894.1|67877.2|67876.9|67860.5|691
1648450500000|2022-03-28 06:55:00|67889.3|67874.3|67922|67902|67922|67902.3|67855|67837.9|987
1648450800000|2022-03-28 07:00:00|67919.1|67904.1|67939.7|67924.7|67945.1|67928.7|67895.1|67877.3|1082
1648451100000|2022-03-28 07:05:00|67942|67927|67928.9|67913.9|67942.3|67927.3|67894.2|67877.8|1044
1648451400000|2022-03-28 07:10:00|67931.2|67911.2|67955.1|67940.1|67970.3|67952.4|67927.5|67911.2|949
1648451700000|2022-03-28 07:15:00|67957.6|67937.6|67947.2|67932.2|67958.3|67942.4|67935.4|67920.2|900
1648452000000|2022-03-28 07:20:00|67947.7|67932.7|67921.3|67906.3|67958.6|67942.5|67920.7|67902.8|855
1648452300000|2022-03-28 07:25:00|67922.5|67907.5|67911.2|67896.2|67936.6|67921.6|67910.6|67892.7|922
1648452600000|2022-03-28 07:30:00|67913.1|67898.1|67914.2|67899.2|67932.9|67915.8|67907.6|67889.8|915
1648452900000|2022-03-28 07:35:00|67914.1|67899.1|67897.1|67882.1|67916.2|67901.2|67884.1|67869.1|803
1648453200000|2022-03-28 07:40:00|67896.2|67881.2|67922|67907|67927.2|67912.2|67895.6|67878.9|872
1648453500000|2022-03-28 07:45:00|67921.6|67906.6|67939.6|67924.6|67945.4|67930.4|67916.9|67901.9|789
1648453800000|2022-03-28 07:50:00|67939.7|67924.7|67920|67905|67952.4|67937.4|67918.2|67900.7|800
1648454100000|2022-03-28 07:55:00|67920.6|67905.6|67945.5|67925.5|67965|67949.2|67920.6|67905.6|1012
1648454400000|2022-03-28 08:00:00|67944.8|67924.8|67980.9|67960.9|67988.4|67970.8|67942.3|67923.1|929
1648454700000|2022-03-28 08:05:00|67980.8|67960.8|67958.5|67943.5|67988.1|67970.3|67956.4|67938.6|852
1648455000000|2022-03-28 08:10:00|67958.9|67943.9|67930.4|67915.4|67962.2|67945.3|67921.8|67905.3|945
1648455300000|2022-03-28 08:15:00|67931|67916|67891|67876|67931|67916|67877.9|67862.9|948
1648455600000|2022-03-28 08:20:00|67891.7|67876.7|67884.3|67869.3|67918.8|67901.2|67883.7|67865|1025
1648455900000|2022-03-28 08:25:00|67884.7|67869.7|67862.2|67847.2|67900.9|67885.9|67856.4|67838.1|977
1648456200000|2022-03-28 08:30:00|67861.9|67846.9|67893|67878|67895.6|67880.6|67854|67839|928
1648456500000|2022-03-28 08:35:00|67892.6|67877.6|67837.6|67822.6|67894.1|67879|67823.2|67806.5|1046
1648456800000|2022-03-28 08:40:00|67837.7|67822.7|67837.1|67817.1|67881.4|67864.8|67826.2|67806.6|915
1648457100000|2022-03-28 08:45:00|67835.9|67815.9|67704|67684|67843.3|67826.3|67657.6|67637.6|1068
1648457400000|2022-03-28 08:50:00|67703.8|67683.8|67733.5|67713.5|67741.9|67721.9|67662.6|67642.6|1135
1648457700000|2022-03-28 08:55:00|67736.6|67716.6|67712.7|67692.7|67771.2|67751.2|67707.8|67687.8|1077
1648458000000|2022-03-28 09:00:00|67713.9|67693.9|67740|67720|67769|67749|67713.9|67693.9|1068
1648458300000|2022-03-28 09:05:00|67740.2|67720.2|67737.3|67717.3|67775.9|67755.9|67727.4|67707.4|943
1648458600000|2022-03-28 09:10:00|67735.9|67715.9|67828.2|67808.2|67829.7|67809.7|67733.7|67715.9|962
1648458900000|2022-03-28 09:15:00|67828.1|67808.1|67822.9|67802.9|67842.3|67822.3|67812.3|67792.3|973
1648459200000|2022-03-28 09:20:00|67822.3|67802.3|67802.2|67782.2|67839.3|67819.3|67793.9|67773.9|939
1648459500000|2022-03-28 09:25:00|67802|67782|67780.8|67760.8|67809.4|67789.4|67774|67754|899
1648459800000|2022-03-28 09:30:00|67781.3|67761.3|67730.1|67710.1|67789.7|67769.7|67726.3|67706.3|875
1648460100000|2022-03-28 09:35:00|67730.2|67710.2|67719.1|67704.1|67733.3|67715.7|67711|67694|908
1648460400000|2022-03-28 09:40:00|67719.2|67704.2|67712.6|67692.6|67734.3|67717.2|67704.5|67686.6|853
1648460700000|2022-03-28 09:45:00|67712.7|67692.7|67743.5|67723.5|67750.6|67730.6|67705.3|67687.5|874
1648461000000|2022-03-28 09:50:00|67744.2|67724.2|67767.9|67747.9|67769.9|67749.9|67738.2|67718.2|802
1648461300000|2022-03-28 09:55:00|67767.8|67747.8|67774.9|67759.9|67780.2|67761.4|67760.6|67743.9|762
1648461600000|2022-03-28 10:00:00|67775.1|67760.1|67779.8|67759.8|67807|67790.8|67772.4|67755.2|760
1648461900000|2022-03-28 10:05:00|67779.7|67759.7|67766|67751|67783.4|67764.9|67755.9|67740.9|672
1648462200000|2022-03-28 10:10:00|67766.5|67751.5|67792.3|67772.3|67797.1|67777.8|67759.1|67739.7|775
1648462500000|2022-03-28 10:15:00|67792.2|67772.2|67776|67756|67793.9|67773.9|67771.1|67755.2|751
1648462800000|2022-03-28 10:20:00|67775.3|67755.3|67797.7|67782.7|67801|67786|67769.5|67751.3|794
1648463100000|2022-03-28 10:25:00|67797.9|67782.9|67794.1|67774.1|67808|67790.4|67775.1|67758.4|841
1648463400000|2022-03-28 10:30:00|67791.9|67776.9|67776.2|67756.2|67808.2|67790|67766.1|67748.1|1002
1648463700000|2022-03-28 10:35:00|67776.3|67756.3|67789.6|67769.6|67790|67772.6|67752.9|67733.1|994
1648464000000|2022-03-28 10:40:00|67790|67770|67757|67742|67794.5|67774.5|67752|67733.9|836
1648464300000|2022-03-28 10:45:00|67756.2|67741.2|67753.8|67733.8|67758.4|67742.3|67735.9|67718.2|843
1648464600000|2022-03-28 10:50:00|67753.1|67733.1|67726.7|67711.7|67758.4|67743.4|67725.8|67707.4|807
1648464900000|2022-03-28 10:55:00|67726.3|67711.3|67716.5|67701.5|67751.3|67736.3|67704.1|67689.1|829
1648465200000|2022-03-28 11:00:00|67716.6|67701.6|67700.7|67680.7|67719.5|67702.2|67691.5|67676.5|848
1648465500000|2022-03-28 11:05:00|67698.1|67683.1|67695|67680|67717.9|67702.9|67694.1|67677.3|839
1648465800000|2022-03-28 11:10:00|67695.2|67680.2|67715.9|67695.9|67735|67715.5|67686.8|67669.3|865
1648466100000|2022-03-28 11:15:00|67717|67697|67713.9|67698.9|67729.6|67711.8|67701.1|67682.5|800
1648466400000|2022-03-28 11:20:00|67713.3|67698.3|67708.2|67693.2|67722.5|67707.5|67706.5|67691.5|678
1648466700000|2022-03-28 11:25:00|67708.1|67693.1|67746.4|67731.4|67752.2|67736.8|67698.4|67681.3|781
1648467000000|2022-03-28 11:30:00|67746.3|67731.3|67783.8|67768.8|67794.4|67776.9|67742.1|67727.1|788
1648467300000|2022-03-28 11:35:00|67786.8|67766.8|67822.4|67807.4|67823.5|67808.5|67786.6|67766.8|748
1648467600000|2022-03-28 11:40:00|67822.5|67807.5|67874.1|67854.1|67880.9|67863.6|67821.9|67806.9|849
1648467900000|2022-03-28 11:45:00|67872.7|67852.7|67853.6|67833.6|67872.7|67852.7|67837.2|67819.4|884
1648468200000|2022-03-28 11:50:00|67853.2|67833.2|67842.2|67822.2|67866.1|67846.5|67832.9|67814.2|775
1648468500000|2022-03-28 11:55:00|67839.9|67824.9|67862.1|67847.1|67890.7|67874.8|67839.9|67823.1|843
1648468800000|2022-03-28 12:00:00|67865.4|67845.4|67862.6|67847.6|67891.6|67874.9|67853.3|67838.3|875
1648469100000|2022-03-28 12:05:00|67862.5|67847.5|67849.6|67834.6|67865.6|67848.4|67830.8|67814.5|708
1648469400000|2022-03-28 12:10:00|67849.5|67834.5|67849.8|67829.8|67853.3|67835.9|67831.5|67816.5|839
1648469700000|2022-03-28 12:15:00|67847.3|67832.3|67846.9|67831.9|67877.4|67861.6|67838.8|67821.8|919
1648470000000|2022-03-28 12:20:00|67846.8|67831.8|67854.8|67839.8|67880.7|67865|67840.8|67824.1|1000
1648470300000|2022-03-28 12:25:00|67857.2|67837.2|67826.4|67806.4|67866.6|67849.3|67823.6|67804.9|897
1648470600000|2022-03-28 12:30:00|67829.7|67809.7|67859.3|67839.3|67863.2|67844|67822.9|67805.7|903
1648470900000|2022-03-28 12:35:00|67857.3|67842.3|67909.8|67889.8|67912.2|67892.2|67839.5|67819.5|961
1648471200000|2022-03-28 12:40:00|67910.2|67890.2|67923.8|67908.8|67940.9|67922.4|67908.8|67888.8|975
1648471500000|2022-03-28 12:45:00|67923.7|67908.7|67893.9|67878.9|67926|67909.5|67886.9|67868.6|1005
1648471800000|2022-03-28 12:50:00|67892.9|67877.9|67887.6|67872.6|67913.7|67896.4|67886.9|67869.1|913
1648472100000|2022-03-28 12:55:00|67887.5|67872.5|67903.1|67883.1|67915.6|67898.4|67876.1|67859.1|940
1648472400000|2022-03-28 13:00:00|67902.7|67882.7|67914.6|67899.6|67920.6|67903.1|67879.9|67861.9|976
1648472700000|2022-03-28 13:05:00|67914.4|67899.4|67920.6|67905.6|67942.3|67925.6|67910.5|67893.7|936
1648473000000|2022-03-28 13:10:00|67920.1|67905.1|67958.5|67938.5|67963.7|67946|67918.4|67901.1|924
1648473300000|2022-03-28 13:15:00|67958.6|67938.6|67944.9|67929.9|67958.6|67938.6|67917.1|67897.1|943
1648473600000|2022-03-28 13:20:00|67945.2|67930.2|67896.5|67881.5|67952.1|67935.9|67894.2|67877.1|907
1648473900000|2022-03-28 13:25:00|67897.7|67877.7|67905.6|67890.6|67916.4|67898.6|67886.4|67869.4|876
1648474200000|2022-03-28 13:30:00|67904.8|67889.8|67803.4|67783.4|67906.7|67889.8|67799.9|67781.4|1039
1648474500000|2022-03-28 13:35:00|67803.8|67783.8|67822.3|67802.3|67840.3|67821.8|67803.5|67783.5|956
1648474800000|2022-03-28 13:40:00|67823.6|67803.6|67815.2|67795.2|67825.8|67806|67803.7|67786.4|956
1648475100000|2022-03-28 13:45:00|67815.8|67795.8|67836.1|67816.1|67845.7|67827.9|67805|67790|853
1648475400000|2022-03-28 13:50:00|67833.4|67818.4|67845.7|67830.7|67849.4|67831.3|67821.7|67805.7|926
1648475700000|2022-03-28 13:55:00|67845.1|67830.1|67826.4|67806.4|67850.3|67834|67814.4|67797.6|966
1648476000000|2022-03-28 14:00:00|67827.6|67807.6|67835|67820|67854.9|67837.6|67818.9|67801.9|974
1648476300000|2022-03-28 14:05:00|67835.2|67820.2|67784|67764|67846.5|67829.5|67773.7|67754.7|929
1648476600000|2022-03-28 14:10:00|67783.7|67763.7|67802.5|67782.5|67805.8|67788.1|67778.9|67758.9|835
1648476900000|2022-03-28 14:15:00|67800.4|67785.4|67803.2|67783.2|67811.8|67793.8|67776.1|67756.1|910
1648477200000|2022-03-28 14:20:00|67803.8|67783.8|67802.9|67782.9|67810.3|67793.5|67790.1|67772.5|879
1648477500000|2022-03-28 14:25:00|67804.3|67784.3|67805.8|67790.8|67819.6|67801|67799|67780.5|776
1648477800000|2022-03-28 14:30:00|67805.5|67790.5|67797.2|67782.2|67812.6|67795.7|67789.9|67772.1|857
1648478100000|2022-03-28 14:35:00|67797|67782|67793.8|67773.8|67811.9|67792.3|67776.8|67761.8|890
1648478400000|2022-03-28 14:40:00|67794.3|67774.3|67792.4|67772.4|67807.6|67787.6|67763.8|67745.5|905
1648478700000|2022-03-28 14:45:00|67790.6|67770.6|67802.9|67782.9|67811.3|67793.2|67780.1|67763.6|933
1648479000000|2022-03-28 14:50:00|67803.3|67783.3|67822.7|67802.7|67825.3|67807.7|67790.8|67772.5|946
1648479300000|2022-03-28 14:55:00|67823.9|67803.9|67825.3|67810.3|67856.5|67839.6|67814.9|67794.9|1013
1648479600000|2022-03-28 15:00:00|67826|67811|67803.6|67783.6|67839.8|67819.8|67803.6|67783.6|1066
1648479900000|2022-03-28 15:05:00|67806.5|67786.5|67806.8|67791.8|67815.2|67795.2|67799.8|67780.5|838
1648480200000|2022-03-28 15:10:00|67808.9|67788.9|67831.4|67816.4|67843.2|67824.5|67800.6|67782.7|803
1648480500000|2022-03-28 15:15:00|67834.8|67814.8|67791.3|67771.3|67841.4|67821.4|67790.3|67770.3|813
1648480800000|2022-03-28 15:20:00|67791.4|67771.4|67789.7|67774.7|67799.5|67783.9|67782.2|67764.3|832
1648481100000|2022-03-28 15:25:00|67789.3|67774.3|67812.1|67797.1|67821.2|67804.4|67780.5|67763.1|800
1648481400000|2022-03-28 15:30:00|67812.5|67797.5|67838.7|67823.7|67838.7|67823.7|67804.4|67787.7|777
1648481700000|2022-03-28 15:35:00|67838.2|67823.2|67831.4|67816.4|67844|67828.3|67828.8|67809.6|829
1648482000000|2022-03-28 15:40:00|67831.5|67816.5|67798.4|67783.4|67834.1|67816.5|67791.1|67771.1|789
1648482300000|2022-03-28 15:45:00|67798.7|67783.7|67828|67813|67829.2|67814.2|67798.2|67779.8|773
1648482600000|2022-03-28 15:50:00|67828.8|67813.8|67794|67779|67833.2|67817|67791.4|67773.7|748
1648482900000|2022-03-28 15:55:00|67794.3|67779.3|67780|67760|67807|67788.8|67778.6|67758.6|847
1648483200000|2022-03-28 16:00:00|67779.9|67759.9|67761.3|67741.3|67793.8|67773.8|67752|67732|839
1648483500000|2022-03-28 16:05:00|67761.4|67741.4|67758.4|67738.4|67765.5|67745.5|67738.1|67718.1|707
1648483800000|2022-03-28 16:10:00|67757.8|67737.8|67742.2|67722.2|67759.1|67741|67732.1|67714.5|742
1648484100000|2022-03-28 16:15:00|67742.3|67722.3|67724.2|67704.2|67749.4|67729.4|67721.5|67701.5|665
1648484400000|2022-03-28 16:20:00|67724.4|67704.4|67726.8|67706.8|67731.9|67713|67705.8|67685.8|691
1648484700000|2022-03-28 16:25:00|67726.4|67706.4|67727.7|67707.7|67729|67710.9|67721.3|67701.3|453
1648485000000|2022-03-28 16:30:00|67727.9|67707.9|67732.4|67712.4|67742.3|67722.3|67722.9|67702.9|581
1648485300000|2022-03-28 16:35:00|67731.1|67711.1|67689.5|67669.5|67733.2|67713.2|67686.6|67668.4|707
1648485600000|2022-03-28 16:40:00|67689.8|67669.8|67682.7|67662.7|67698.6|67678.6|67680|67660.8|676
1648485900000|2022-03-28 16:45:00|67682.6|67662.6|67659.2|67639.2|67693|67673|67658.8|67638.8|706
1648486200000|2022-03-28 16:50:00|67659.9|67639.9|67670.6|67650.6|67671.1|67651.1|67637.8|67617.8|715
1648486500000|2022-03-28 16:55:00|67671.2|67651.2|67676|67661|67678.6|67661.5|67638.9|67618.9|788
1648486800000|2022-03-28 17:00:00|67680|67660|67648.8|67633.8|67685|67667.3|67645.6|67628.3|757
1648487100000|2022-03-28 17:05:00|67648.3|67633.3|67654.8|67634.8|67665|67648.6|67647.2|67629.8|692
1648487400000|2022-03-28 17:10:00|67652.7|67637.7|67675.3|67655.3|67675.9|67657.5|67647|67630.1|582
1648487700000|2022-03-28 17:15:00|67675.5|67655.5|67671.7|67651.7|67686.2|67669.3|67665.7|67648.2|681
1648488000000|2022-03-28 17:20:00|67672.8|67652.8|67650.9|67635.9|67674.6|67659|67649.2|67631.9|625
1648488300000|2022-03-28 17:25:00|67649.2|67634.2|67655.5|67640.5|67663.5|67648.5|67647.1|67630.8|689
1648488600000|2022-03-28 17:30:00|67655.7|67640.7|67670.4|67650.4|67678.4|67660.5|67651.8|67636.8|689
1648488900000|2022-03-28 17:35:00|67670.5|67650.5|67685.9|67665.9|67707|67689.1|67668.1|67650.5|759
1648489200000|2022-03-28 17:40:00|67686.4|67666.4|67709.3|67694.3|67710|67695|67681.6|67665.8|608
1648489500000|2022-03-28 17:45:00|67709.4|67694.4|67720.2|67705.2|67723.2|67705.8|67703.6|67687.2|606
1648489800000|2022-03-28 17:50:00|67720.8|67705.8|67730|67715|67732|67717|67715.2|67700.2|568
1648490100000|2022-03-28 17:55:00|67729.7|67714.7|67745|67730|67746.5|67731.5|67723.1|67707|497
1648490400000|2022-03-28 18:00:00|67745.9|67730.9|67758.7|67743.7|67765|67747.8|67738|67722.9|588
1648490700000|2022-03-28 18:05:00|67758|67743|67742.6|67727.6|67761.5|67743.6|67741.6|67725.3|648
1648491000000|2022-03-28 18:10:00|67742.5|67727.5|67762.3|67747.3|67765.3|67748.2|67739.8|67723.5|616
1648491300000|2022-03-28 18:15:00|67761.9|67746.9|67759.8|67744.8|67768.1|67751.7|67748.2|67732.3|617
1648491600000|2022-03-28 18:20:00|67758.9|67743.9|67761.5|67746.5|67767.2|67751|67755.2|67738.6|491
1648491900000|2022-03-28 18:25:00|67760.1|67745.1|67771.3|67756.3|67779.9|67764.9|67758.4|67743.1|608
1648492200000|2022-03-28 18:30:00|67771.8|67756.8|67751.3|67736.3|67781.7|67766.7|67750.3|67735.3|596
1648492500000|2022-03-28 18:35:00|67750.9|67735.9|67769.9|67754.9|67772.5|67756.1|67747.4|67732.4|487
1648492800000|2022-03-28 18:40:00|67770|67755|67748.3|67733.3|67775.3|67760.3|67742.6|67727.3|624
1648493100000|2022-03-28 18:45:00|67748.6|67733.6|67755.1|67740.1|67757.9|67742.9|67744.9|67728.5|575
1648493400000|2022-03-28 18:50:00|67754.6|67739.6|67720|67705|67757|67739.6|67707.9|67690.2|739
1648493700000|2022-03-28 18:55:00|67719.9|67704.9|67698.7|67683.7|67723.9|67708.9|67696.5|67681.5|826
1648494000000|2022-03-28 19:00:00|67698.8|67683.8|67733.6|67713.6|67735.2|67715.2|67697.6|67681.9|733
1648494300000|2022-03-28 19:05:00|67733.4|67713.4|67726.3|67706.3|67734.8|67714.8|67713.6|67695.1|630
1648494600000|2022-03-28 19:10:00|67726.2|67706.2|67733.9|67713.9|67738.5|67718.6|67720.9|67700.9|576
1648494900000|2022-03-28 19:15:00|67734|67714|67735.8|67720.8|67742.9|67722.9|67726.9|67709.8|709
1648495200000|2022-03-28 19:20:00|67734.2|67719.2|67742.9|67727.9|67748.7|67729.9|67725.8|67707.3|619
1648495500000|2022-03-28 19:25:00|67743|67728|67746.7|67726.7|67757.9|67737.9|67741.3|67724.4|636
1648495800000|2022-03-28 19:30:00|67747.1|67727.1|67758.3|67738.3|67762.2|67742.2|67743.7|67723.7|626
1648496100000|2022-03-28 19:35:00|67758.4|67738.4|67780.3|67760.3|67781.3|67761.3|67755.7|67735.7|482
1648496400000|2022-03-28 19:40:00|67780.2|67760.2|67780.4|67760.4|67791|67771|67773.2|67754.9|572
1648496700000|2022-03-28 19:45:00|67780.1|67760.1|67772.4|67752.4|67792.3|67773.4|67768.6|67748.6|638
1648497000000|2022-03-28 19:50:00|67770.5|67750.5|67727.9|67707.9|67772.8|67754.7|67721.5|67703|825
1648497300000|2022-03-28 19:55:00|67724.9|67709.9|67713|67698|67731.7|67715.1|67699.8|67682.6|833
1648497600000|2022-03-28 20:00:00|67714.1|67694.1|67722.4|67702.4|67725.4|67705.4|67711.2|67693.7|567
1648497900000|2022-03-28 20:05:00|67722.1|67702.1|67729.9|67709.9|67733|67713|67720.6|67700.6|339
1648498200000|2022-03-28 20:10:00|67729.1|67709.1|67726.6|67706.6|67730.4|67710.4|67715.7|67695.7|361
1648498500000|2022-03-28 20:15:00|67726|67706|67727.2|67707.2|67739.4|67719.4|67726|67706|307
1648498800000|2022-03-28 20:20:00|67727|67707|67712.5|67692.5|67727.2|67707.2|67708.3|67688.3|285
1648499100000|2022-03-28 20:25:00|67712.9|67692.9|67710.3|67690.3|67718.9|67698.9|67709.3|67689.3|319
1648499400000|2022-03-28 20:30:00|67710.7|67690.7|67721.4|67701.4|67723.6|67703.6|67708.8|67688.8|257
1648499700000|2022-03-28 20:35:00|67721.6|67700.3|67725.1|67705.1|67728.2|67707.2|67718.4|67696.7|211
1648500000000|2022-03-28 20:40:00|67726.1|67706.1|67726.6|67695.4|67740.8|67712.6|67720.1|67695.4|260
1648500300000|2022-03-28 20:45:00|67721|67700.8|67735.1|67708.9|67740.4|67711.2|67719.7|67692.8|263
1648500600000|2022-03-28 20:50:00|67733.5|67711.5|67726.6|67704.6|67741.1|67712.5|67723.6|67694.3|332
1648500900000|2022-03-28 20:55:00|67727.9|67704.2|67746.8|67704.9|67755.7|67711.5|67718.3|67687.8|376
1648501200000|2022-03-28 21:00:00|67777.7|67693.4|67785.8|67693|67794.4|67700|67777.7|67686.8|75
1648501500000|2022-03-28 21:05:00|67784.6|67693.4|67752.1|67697.7|67790.3|67698.6|67748.7|67689.1|112
1648501800000|2022-03-28 21:10:00|67760.4|67697.3|67756.5|67675.4|67771.2|67701.3|67738.2|67669|168
1648502100000|2022-03-28 21:15:00|67761.3|67670.9|67742.4|67700.5|67762.9|67701.9|67739.8|67670.9|137
1648502400000|2022-03-28 21:20:00|67742.8|67699.6|67746.5|67692.9|67765.6|67703.4|67736.3|67661|197
1648502700000|2022-03-28 21:25:00|67747.5|67691.5|67741.9|67696.3|67754.2|67700.3|67737.7|67685|107
1648503000000|2022-03-28 21:30:00|67742.1|67697|67745.3|67695.4|67751.9|67700.7|67729.6|67679.7|153
1648503300000|2022-03-28 21:35:00|67739.4|67697.3|67734|67694.6|67744.7|67704.5|67726.5|67680.5|152
1648503600000|2022-03-28 21:40:00|67743.1|67686.9|67735.2|67690.6|67743.3|67704.8|67726.5|67686.9|87
1648503900000|2022-03-28 21:45:00|67726.5|67695.8|67722.6|67702.6|67743.6|67702.6|67719.8|67682.8|115
1648504200000|2022-03-28 21:50:00|67722.5|67702.5|67724.1|67689.1|67744.4|67704.1|67721|67680.7|123
1648504500000|2022-03-28 21:55:00|67727.8|67689.5|67742|67662.1|67746.6|67704.6|67724.1|67654.9|107
1648504800000|2022-03-28 22:00:00|67741.3|67666|67719.4|67693.8|67757.7|67696.2|67714.8|67657.6|521
1648505100000|2022-03-28 22:05:00|67720.2|67692.1|67736.2|67693.9|67736.2|67699.1|67709.2|67674.5|266
1648505400000|2022-03-28 22:10:00|67737.9|67689.6|67725.5|67700.4|67740.5|67710.5|67722.3|67689.3|283
1648505700000|2022-03-28 22:15:00|67726|67699.2|67724.6|67692.7|67730.8|67701.9|67717.6|67685|226
1648506000000|2022-03-28 22:20:00|67724.2|67692.9|67719.1|67686.6|67727.1|67698.7|67710.3|67680.3|215
1648506300000|2022-03-28 22:25:00|67721.8|67685.6|67715.5|67674.2|67724|67696.6|67689.8|67657.7|417
1648506600000|2022-03-28 22:30:00|67711.4|67676.7|67699.9|67675.5|67716.4|67678.7|67693.8|67661.1|365
1648506900000|2022-03-28 22:35:00|67700.7|67675.9|67683.9|67660.1|67701|67675.9|67682|67649.5|393
1648507200000|2022-03-28 22:40:00|67682.1|67659.1|67699.6|67660.5|67701.1|67668.4|67676.8|67642.7|456
1648507500000|2022-03-28 22:45:00|67699|67661|67692.6|67663.3|67699.6|67668.8|67681.6|67651.6|547
1648507800000|2022-03-28 22:50:00|67695.7|67662.5|67706.1|67669.5|67710|67677.4|67677|67645.6|499
1648508100000|2022-03-28 22:55:00|67706.5|67669.6|67713.3|67688.4|67723.2|67691.3|67702.2|67669.1|378
1648508400000|2022-03-28 23:00:00|67712|67692|67683.8|67661.1|67719.9|67692|67683.3|67651.1|599
1648508700000|2022-03-28 23:05:00|67683.4|67662.6|67676.5|67649.2|67696.3|67669.1|67674.9|67646.5|390
1648509000000|2022-03-28 23:10:00|67677.7|67648.4|67672.4|67644.8|67687.9|67657.9|67660.1|67632|557
1648509300000|2022-03-28 23:15:00|67672.7|67644.6|67660.8|67633.9|67672.7|67646.4|67655.2|67626.9|473
1648509600000|2022-03-28 23:20:00|67659.7|67632.4|67664.2|67638.5|67671.2|67649.5|67658.8|67631.5|474
1648509900000|2022-03-28 23:25:00|67664|67638.4|67660.4|67637.6|67680.9|67656.2|67656.7|67628|584
1648510200000|2022-03-28 23:30:00|67659.7|67638.8|67669|67643.6|67671.4|67649.8|67659.1|67635.2|423
1648510500000|2022-03-28 23:35:00|67668.7|67643.2|67670.7|67650.7|67678|67658|67668.3|67642.2|445
1648510800000|2022-03-28 23:40:00|67670.3|67650.3|67675.5|67655.3|67675.8|67655.8|67666.5|67640.6|325
1648511100000|2022-03-28 23:45:00|67675.4|67655.4|67663.9|67642|67680.3|67658.8|67659.9|67637.8|457
1648511400000|2022-03-28 23:50:00|67663.4|67643|67673.8|67653.8|67681.7|67661.7|67661.9|67639.4|567
1648511700000|2022-03-28 23:55:00|67673.5|67653.5|67692.5|67672.5|67706|67686|67673.3|67653.3|604
1648512000000|2022-03-29 00:00:00|67695.3|67671.2|67667.4|67647.4|67698.4|67678.4|67658.9|67633.8|867
1648512300000|2022-03-29 00:05:00|67667.8|67648.3|67691.7|67671.7|67693.4|67673.4|67666|67646|682
1648512600000|2022-03-29 00:10:00|67691.2|67671.2|67686.4|67666.4|67698.8|67678.8|67670.3|67650.3|743
1648512900000|2022-03-29 00:15:00|67686.7|67666.7|67704.9|67684.9|67712.2|67692.2|67683.3|67662.4|918
1648513200000|2022-03-29 00:20:00|67705.3|67685.3|67699.7|67679.7|67712.6|67692.6|67693.9|67673.5|905
1648513500000|2022-03-29 00:25:00|67700.5|67680.5|67716.7|67696.7|67719.5|67699.5|67700.5|67680.5|847
1648513800000|2022-03-29 00:30:00|67716.6|67696.6|67717.9|67697.9|67731.7|67711.7|67706.3|67686.3|817
1648514100000|2022-03-29 00:35:00|67719.2|67699.2|67703.2|67683.2|67723.4|67703.4|67699.6|67679.6|681
1648514400000|2022-03-29 00:40:00|67703.5|67683.5|67709.9|67689.9|67713.8|67693.8|67696|67676|725
1648514700000|2022-03-29 00:45:00|67710|67690|67739|67719|67739.4|67719.4|67703|67683|734
1648515000000|2022-03-29 00:50:00|67738.9|67718.9|67816.3|67796.3|67818.2|67798.2|67735.2|67715.2|1038
1648515300000|2022-03-29 00:55:00|67822.6|67801.9|67803.4|67783.4|67826.7|67804.6|67791|67771|969
1648515600000|2022-03-29 01:00:00|67803.1|67783.1|67793.1|67773.1|67803.9|67783.9|67781.3|67761.3|903
1648515900000|2022-03-29 01:05:00|67793.3|67773.3|67794.4|67774.4|67796.8|67776.8|67779.8|67759.8|865
1648516200000|2022-03-29 01:10:00|67794|67774|67770|67750|67799.8|67779.8|67767.9|67747.7|926
1648516500000|2022-03-29 01:15:00|67769.7|67749.7|67751|67731|67769.7|67749.7|67735.9|67713.7|919
1648516800000|2022-03-29 01:20:00|67749.9|67729.9|67736.6|67716.6|67749.9|67729.9|67731|67711|721
1648517100000|2022-03-29 01:25:00|67737.1|67717.1|67730.4|67710.4|67737.2|67717.2|67716.1|67696.1|796
1648517400000|2022-03-29 01:30:00|67731.1|67711.1|67696.1|67676.1|67731.3|67711.3|67694.7|67674.7|770
1648517700000|2022-03-29 01:35:00|67696.2|67676.2|67694.5|67674.5|67726.5|67706.5|67691|67671|801
1648518000000|2022-03-29 01:40:00|67694.9|67674.9|67692|67671.7|67699.6|67679.6|67670.8|67650.8|786
1648518300000|2022-03-29 01:45:00|67692.1|67672.1|67696.4|67676.4|67700.4|67680.4|67688.4|67667.4|650
1648518600000|2022-03-29 01:50:00|67696.3|67676.3|67708.9|67688.9|67709.1|67689.1|67685.9|67665.9|654
1648518900000|2022-03-29 01:55:00|67709.1|67689.1|67687|67667|67709.5|67689.5|67681.5|67661.5|622
1648519200000|2022-03-29 02:00:00|67686.9|67666.9|67681.8|67661.8|67692.2|67672.2|67679.6|67659.6|605
1648519500000|2022-03-29 02:05:00|67681.4|67661.4|67680.5|67660.5|67695.2|67675.2|67678.4|67658.4|524
1648519800000|2022-03-29 02:10:00|67680.6|67660.6|67677|67657|67689.6|67669.6|67673.7|67653.4|477
1648520100000|2022-03-29 02:15:00|67677.1|67657.1|67672.1|67652.1|67682|67662|67671.4|67651.4|463
1648520400000|2022-03-29 02:20:00|67672.2|67652.2|67685|67665|67692.9|67672.9|67668.9|67648.9|535
1648520700000|2022-03-29 02:25:00|67684.9|67664.9|67682.1|67662.1|67687.9|67667.9|67675.7|67655.7|557
1648521000000|2022-03-29 02:30:00|67682|67662|67705.9|67685.9|67706.4|67686.4|67681.2|67661.2|593
1648521300000|2022-03-29 02:35:00|67705.7|67685.7|67688.1|67668.1|67716|67696|67687.3|67667.3|685
1648521600000|2022-03-29 02:40:00|67688.2|67668.2|67685.7|67665.7|67689.9|67669.9|67676|67656|623
1648521900000|2022-03-29 02:45:00|67685.9|67665.9|67697.6|67677.6|67703.3|67683.3|67685.9|67665.9|525
1648522200000|2022-03-29 02:50:00|67697.7|67677.7|67688.1|67668.1|67703|67683|67678|67658|689
1648522500000|2022-03-29 02:55:00|67688.5|67668.5|67684.5|67664.5|67696.6|67676.6|67674.8|67654.8|802
1648522800000|2022-03-29 03:00:00|67684.9|67664.9|67679.2|67659.2|67688.2|67668.2|67673.3|67653.3|659
1648523100000|2022-03-29 03:05:00|67679|67659|67685.3|67665.3|67686.4|67666.4|67675.1|67655.1|455
1648523400000|2022-03-29 03:10:00|67685.1|67665.1|67680|67660|67685.8|67665.8|67673.2|67652.6|435
1648523700000|2022-03-29 03:15:00|67680.3|67660.3|67690.9|67670.9|67701|67681|67679|67659|569
1648524000000|2022-03-29 03:20:00|67690.6|67670.6|67701.7|67681.7|67703.6|67683.6|67688.5|67668.5|480
1648524300000|2022-03-29 03:25:00|67700.9|67680.9|67710.5|67690.5|67712|67692|67699.4|67679.4|564
1648524600000|2022-03-29 03:30:00|67710.7|67690.7|67694.6|67674.6|67715.9|67695.9|67693.7|67673.7|707
1648524900000|2022-03-29 03:35:00|67694.9|67674.9|67715.3|67695.3|67717.6|67697.6|67687.8|67667.8|729
1648525200000|2022-03-29 03:40:00|67714.9|67694.9|67713|67693|67732.2|67712.2|67712|67692|603
1648525500000|2022-03-29 03:45:00|67713.4|67693.4|67723.2|67703.2|67728.1|67708.1|67713.4|67693.4|581
1648525800000|2022-03-29 03:50:00|67723.1|67703.1|67706.3|67686.3|67723.3|67703.3|67702.8|67682.8|709
1648526100000|2022-03-29 03:55:00|67706.1|67686.1|67681.6|67661.6|67710.1|67690.1|67681.1|67661.1|583
1648526400000|2022-03-29 04:00:00|67681.8|67661.8|67681.3|67661.3|67690.8|67670.8|67679.8|67659.8|577
1648526700000|2022-03-29 04:05:00|67681|67661|67681|67661|67684.4|67664.4|67676.9|67656.9|540
1648527000000|2022-03-29 04:10:00|67681.2|67661.2|67673.6|67653.6|67683.3|67663.3|67668.1|67648.1|587
1648527300000|2022-03-29 04:15:00|67673.7|67653.7|67669.6|67649.6|67675.2|67655.2|67668.3|67648.3|558
1648527600000|2022-03-29 04:20:00|67669.7|67649.7|67666.5|67646.5|67678.2|67658.2|67663|67643|512
1648527900000|2022-03-29 04:25:00|67665.9|67645.9|67662.5|67642.5|67666.8|67646.8|67652.7|67632.7|558
1648528200000|2022-03-29 04:30:00|67662.4|67642.4|67658.2|67638.2|67662.8|67642.8|67654.4|67634.4|575
1648528500000|2022-03-29 04:35:00|67658.4|67638.4|67677.9|67657.9|67680|67660|67655|67635|619
1648528800000|2022-03-29 04:40:00|67678|67658|67683|67663|67684.8|67664.8|67671|67651|628
1648529100000|2022-03-29 04:45:00|67684.5|67664.5|67676.1|67656.1|67694.7|67674.7|67675.8|67655.8|651
1648529400000|2022-03-29 04:50:00|67676.6|67656.6|67674.6|67654.6|67683|67663|67671.3|67651.3|520
1648529700000|2022-03-29 04:55:00|67674.2|67654.2|67732.1|67712.1|67734.8|67716.6|67674.1|67654.1|726
1648530000000|2022-03-29 05:00:00|67732.7|67712.7|67726.4|67706.4|67745.7|67728.6|67719.2|67704.1|775
1648530300000|2022-03-29 05:05:00|67724.2|67709.2|67725.3|67710.3|67727.9|67711.2|67713.1|67695.5|672
1648530600000|2022-03-29 05:10:00|67725.2|67710.2|67748|67728|67758.1|67742|67720|67702.7|774
1648530900000|2022-03-29 05:15:00|67745.7|67730.7|67761.3|67746.3|67763.2|67747.3|67739.9|67721.8|696
1648531200000|2022-03-29 05:20:00|67764.6|67744.6|67751|67731|67769.3|67753|67738.8|67721.5|733
1648531500000|2022-03-29 05:25:00|67751.2|67731.2|67739.4|67719.4|67755.9|67736.1|67738.8|67718.8|600
1648531800000|2022-03-29 05:30:00|67739.6|67719.6|67723.4|67703.4|67742.9|67722.9|67717|67697|848
1648532100000|2022-03-29 05:35:00|67722.6|67702.6|67754.6|67734.6|67757.9|67739.6|67718.2|67698.3|676
1648532400000|2022-03-29 05:40:00|67752.8|67737.8|67741.3|67721.3|67757.8|67741.5|67734.8|67717.8|605
1648532700000|2022-03-29 05:45:00|67741.2|67721.2|67740|67720|67750.8|67733.5|67736.8|67718.9|653
1648533000000|2022-03-29 05:50:00|67737|67722|67726.4|67711.4|67750.6|67733.8|67724.8|67705.7|684
1648533300000|2022-03-29 05:55:00|67729.6|67709.6|67734|67714|67734.9|67715.3|67714|67697.3|700
1648533600000|2022-03-29 06:00:00|67734.7|67714.7|67709.9|67689.9|67737.2|67719|67701.5|67683|894
1648533900000|2022-03-29 06:05:00|67710|67690|67704.5|67689.5|67726.7|67711.7|67703.7|67686.3|716
1648534200000|2022-03-29 06:10:00|67704.4|67689.4|67706.3|67686.3|67708.7|67691.6|67682.6|67666.8|792
1648534500000|2022-03-29 06:15:00|67706.5|67686.5|67683.3|67663.3|67709.4|67692.8|67667.9|67650.3|747
1648534800000|2022-03-29 06:20:00|67680.1|67665.1|67686.8|67666.8|67699|67681.8|67675.5|67658.6|850
1648535100000|2022-03-29 06:25:00|67686.1|67666.1|67684.1|67669.1|67690.6|67671.1|67668.2|67650.5|768
1648535400000|2022-03-29 06:30:00|67684.2|67669.2|67659.4|67644.4|67686.9|67671.9|67657.7|67642.7|772
1648535700000|2022-03-29 06:35:00|67658.6|67643.6|67671.8|67656.8|67672.9|67657.9|67654.1|67639.1|745
1648536000000|2022-03-29 06:40:00|67670.9|67655.9|67621.3|67606.3|67681.9|67666.9|67620.7|67600.7|729
1648536300000|2022-03-29 06:45:00|67620.3|67605.3|67584.8|67569.8|67623|67608|67581.1|67563.7|938
1648536600000|2022-03-29 06:50:00|67585.6|67570.6|67610.7|67595.7|67617.2|67602.2|67584.4|67569.4|745
1648536900000|2022-03-29 06:55:00|67610.9|67595.9|67616.7|67601.7|67628.3|67613.3|67600.2|67585.2|849
1648537200000|2022-03-29 07:00:00|67616|67601|67612.2|67597.2|67616|67601|67595.1|67580.1|879
1648537500000|2022-03-29 07:05:00|67612.1|67597.1|67625.2|67610.2|67629.1|67614.1|67609.8|67594.8|833
1648537800000|2022-03-29 07:10:00|67625.5|67610.5|67638.5|67623.5|67641.2|67626.2|67614.1|67599.1|865
1648538100000|2022-03-29 07:15:00|67638|67623|67632|67617|67653.3|67636.5|67620.4|67604.3|901
1648538400000|2022-03-29 07:20:00|67631.3|67616.3|67575|67560|67631.7|67616.7|67574.8|67559.8|949
1648538700000|2022-03-29 07:25:00|67575.2|67560.2|67543.6|67528.6|67575.2|67560.2|67542.5|67527.5|893
1648539000000|2022-03-29 07:30:00|67543.8|67528.8|67559.4|67544.4|67559.5|67544.5|67521.6|67506.6|958
1648539300000|2022-03-29 07:35:00|67559.6|67544.6|67577.3|67557.3|67590.4|67575.4|67556.3|67538.8|859
1648539600000|2022-03-29 07:40:00|67575.5|67560.5|67617.9|67602.9|67622.3|67607.3|67574.7|67556.6|877
1648539900000|2022-03-29 07:45:00|67617.8|67602.8|67598.3|67583.3|67625.1|67610.1|67587.4|67572.4|833
1648540200000|2022-03-29 07:50:00|67598|67583|67611.3|67596.3|67635.6|67620.6|67588.6|67573.6|916
1648540500000|2022-03-29 07:55:00|67610.5|67595.5|67627.6|67607.6|67632.6|67613.5|67599.2|67583.2|885
1648540800000|2022-03-29 08:00:00|67628.1|67608.1|67610.4|67590.4|67644.1|67626.4|67609.3|67589.3|908
1648541100000|2022-03-29 08:05:00|67607.7|67592.7|67598.1|67578.1|67626.1|67607.9|67596|67578.1|809
1648541400000|2022-03-29 08:10:00|67598.3|67578.3|67633.3|67618.3|67640.2|67624.1|67594.1|67574.1|900
1648541700000|2022-03-29 08:15:00|67633|67618|67642.8|67627.8|67653.6|67638.6|67628.5|67611.4|796
1648542000000|2022-03-29 08:20:00|67642.5|67627.5|67625.5|67610.5|67644.8|67629.8|67606.9|67591.9|794
1648542300000|2022-03-29 08:25:00|67625.8|67610.8|67626.9|67611.9|67645.9|67630.9|67624.3|67609.3|791
1648542600000|2022-03-29 08:30:00|67626.6|67611.6|67659.6|67644.6|67672.8|67655.8|67624.4|67609.4|765
1648542900000|2022-03-29 08:35:00|67660.6|67645.6|67663.4|67648.4|67664.3|67648.6|67643.2|67628.2|850
1648543200000|2022-03-29 08:40:00|67662.9|67647.9|67640.3|67625.3|67676.3|67661.3|67636.5|67620.3|891
1648543500000|2022-03-29 08:45:00|67640.7|67625.7|67661.2|67646.2|67668.5|67651.7|67632.2|67617.2|862
1648543800000|2022-03-29 08:50:00|67660.5|67645.5|67746.2|67726.2|67748.9|67728.9|67657.1|67642.1|928
1648544100000|2022-03-29 08:55:00|67746.6|67726.6|67707.9|67692.9|67748.1|67728.1|67704.4|67689.4|934
1648544400000|2022-03-29 09:00:00|67708|67693|67761.8|67746.8|67768.1|67753.1|67705.9|67690.9|889
1648544700000|2022-03-29 09:05:00|67761.7|67746.7|67556.1|67541.1|67762.2|67747.2|67497.7|67477.7|952
1648545000000|2022-03-29 09:10:00|67556.3|67536.3|67558.4|67543.4|67586.3|67570.5|67503|67484.2|1097
1648545300000|2022-03-29 09:15:00|67555.4|67540.4|67454.5|67439.5|67556.6|67541.6|67439.5|67420.1|1082
1648545600000|2022-03-29 09:20:00|67452.9|67437.9|67482.9|67467.9|67492.4|67474.2|67452.5|67437.5|1011
1648545900000|2022-03-29 09:25:00|67482.8|67467.8|67495.1|67480.1|67520.9|67504.2|67477.3|67459.6|951
1648546200000|2022-03-29 09:30:00|67496.3|67481.3|67415.2|67400.2|67499.3|67482.3|67411.4|67393.6|999
1648546500000|2022-03-29 09:35:00|67417.3|67397.3|67453.9|67438.9|67462.4|67447.4|67410.9|67395.9|968
1648546800000|2022-03-29 09:40:00|67454|67439|67415|67400|67458.8|67439.7|67413.7|67398.7|931
1648547100000|2022-03-29 09:45:00|67413.8|67398.8|67352.9|67337.9|67416.9|67400.9|67337|67321.1|1014
1648547400000|2022-03-29 09:50:00|67353.2|67338.2|67355.3|67335.3|67389.7|67372.9|67337.1|67319|907
1648547700000|2022-03-29 09:55:00|67355.5|67335.5|67390|67366|67396|67378.3|67344.6|67326.3|929
1648548000000|2022-03-29 10:00:00|67394|67374|67388.7|67373.7|67405.4|67390.4|67377.4|67359|882
1648548300000|2022-03-29 10:05:00|67388.9|67373.9|67346.1|67331.1|67403.9|67386.7|67344.6|67329.6|846
1648548600000|2022-03-29 10:10:00|67346.3|67331.3|67384.5|67369.5|67387.5|67369.7|67331.5|67313.9|841
1648548900000|2022-03-29 10:15:00|67385.2|67370.2|67365.8|67350.8|67396|67376|67357.1|67341.2|757
1648549200000|2022-03-29 10:20:00|67366.3|67351.3|67325.5|67310.5|67366.3|67351.3|67320.2|67303.8|810
1648549500000|2022-03-29 10:25:00|67326.6|67311.6|67309.2|67294.2|67326.7|67311.7|67266.3|67251.3|846
1648549800000|2022-03-29 10:30:00|67308.8|67293.8|67305.6|67290.6|67334.3|67319.3|67294.7|67279.7|862
1648550100000|2022-03-29 10:35:00|67304.8|67289.8|67296.4|67281.4|67324.6|67309.6|67295.5|67280.5|752
1648550400000|2022-03-29 10:40:00|67297.1|67282.1|67293.2|67278.2|67301.9|67286.9|67273|67258|772
1648550700000|2022-03-29 10:45:00|67294.4|67279.4|67302.4|67287.4|67307.4|67290.8|67283.2|67265.5|780
1648551000000|2022-03-29 10:50:00|67302.7|67287.7|67306|67291|67311.4|67295.8|67287.6|67270.5|773
1648551300000|2022-03-29 10:55:00|67305.9|67290.9|67334.9|67319.9|67356.4|67341.4|67305.8|67290.8|854
1648551600000|2022-03-29 11:00:00|67337.7|67317.7|67322.4|67307.4|67380|67360|67322.4|67307.4|847
1648551900000|2022-03-29 11:05:00|67323.3|67308.3|67304.5|67289.5|67327.3|67312.3|67298.2|67280.3|842
1648552200000|2022-03-29 11:10:00|67306.6|67291.6|67364.8|67344.8|67366.8|67348.4|67298.2|67278.2|941
1648552500000|2022-03-29 11:15:00|67367.5|67347.5|67365.5|67345.5|67375.7|67357.8|67339.7|67319.7|769
1648552800000|2022-03-29 11:20:00|67360.4|67345.4|67372.9|67357.9|67397.5|67380.7|67358.1|67341.6|773
1648553100000|2022-03-29 11:25:00|67372.8|67357.8|67376.9|67361.9|67397.5|67382.5|67372.8|67357.8|834
1648553400000|2022-03-29 11:30:00|67377|67362|67425.3|67410.3|67428.1|67411.1|67373.6|67355.7|847
1648553700000|2022-03-29 11:35:00|67425.8|67410.8|67407|67392|67434.7|67417.4|67387.5|67370.2|970
1648554000000|2022-03-29 11:40:00|67406.2|67391.2|67252.8|67232.8|67406.6|67391.4|67196.3|67178.7|1081
1648554300000|2022-03-29 11:45:00|67251.3|67236.3|67031|67011|67254.1|67236.3|67004.1|66989.1|1173
1648554600000|2022-03-29 11:50:00|67027|67007|67068.8|67048.8|67096.5|67078.6|67019.6|66999.6|1171
1648554900000|2022-03-29 11:55:00|67075.1|67055.1|67118.8|67103.8|67154.3|67134.3|67074.3|67055.1|1123
1648555200000|2022-03-29 12:00:00|67114.8|67099.8|67103.1|67088.1|67154.5|67136.5|67053.9|67033.9|1108
1648555500000|2022-03-29 12:05:00|67103.3|67088.3|67100|67085|67122.9|67103.1|67068.5|67048.9|1084
1648555800000|2022-03-29 12:10:00|67098|67083|67116.5|67101.5|67117.7|67102.7|67069.4|67054.4|1056
1648556100000|2022-03-29 12:15:00|67116.4|67101.4|67066.7|67051.7|67147|67129.7|67064.6|67049.6|1088
1648556400000|2022-03-29 12:20:00|67068.2|67053.2|67014.8|66994.8|67072|67054.8|67014.7|66994.8|1109
1648556700000|2022-03-29 12:25:00|67006.6|66986.6|66933.1|66913.1|67010.1|66992.8|66922|66905.6|1093
1648557000000|2022-03-29 12:30:00|66932.8|66912.8|66973.7|66958.7|67014.6|66999.2|66926.2|66908.4|1087
1648557300000|2022-03-29 12:35:00|66973.6|66958.6|66894.6|66879.6|66994.1|66976.1|66893.9|66876.5|1120
1648557600000|2022-03-29 12:40:00|66893|66878|66931|66910.4|66974.4|66954.4|66889.6|66873|1118
1648557900000|2022-03-29 12:45:00|66930.2|66910.2|66847.5|66832.5|66931.3|66915.5|66845.9|66828.8|1076
1648558200000|2022-03-29 12:50:00|66848|66833|66921.5|66906.5|66931.6|66913.9|66847.8|66832.2|1044
1648558500000|2022-03-29 12:55:00|66920.6|66905.6|66939.8|66924.8|66950.4|66935|66892|66877|1054
1648558800000|2022-03-29 13:00:00|66939.2|66924.2|66992.6|66972.6|67023.1|67003.1|66915.1|66895.7|1029
1648559100000|2022-03-29 13:05:00|66990.9|66970.9|67000.4|66985.4|67025.8|67010.8|66974.2|66956.1|1013
1648559400000|2022-03-29 13:10:00|67000.2|66985.2|66911.6|66896.6|67001|66986|66908|66890.1|1026
1648559700000|2022-03-29 13:15:00|66910.9|66895.9|66934.1|66919.1|66953.8|66938.8|66902.5|66885.4|1033
1648560000000|2022-03-29 13:20:00|66935.3|66920.3|66860.5|66845.5|66936.4|66921.4|66859.6|66841.5|996
1648560300000|2022-03-29 13:25:00|66860.3|66845.3|66865.7|66845.7|66892.4|66875.3|66836.8|66820.5|1019
1648560600000|2022-03-29 13:30:00|66867.4|66847.4|66805.2|66785.2|66867.4|66847.4|66804.4|66784.4|801
1648560900000|2022-03-29 13:35:00|66805.3|66785.3|66841.9|66821.9|66885.3|66865.5|66794.3|66776.8|809
1648561200000|2022-03-29 13:40:00|66840.9|66820.9|66821.4|66806.4|66848.1|66828.1|66799.1|66784.1|790
1648561500000|2022-03-29 13:45:00|66819.8|66804.8|66884|66869|66894.4|66875.6|66819.8|66804.8|793
1648561800000|2022-03-29 13:50:00|66885.4|66870.4|66831.7|66816.7|66894.4|66875.9|66831.7|66814.2|790
1648562100000|2022-03-29 13:55:00|66833.6|66813.6|66835.6|66820.6|66859.5|66844.5|66819.6|66804.6|752
1648562400000|2022-03-29 14:00:00|66834.9|66819.9|66902.4|66887.4|66903.1|66888.1|66824.4|66807.6|794
1648562700000|2022-03-29 14:05:00|66904.7|66889.7|66868|66853|66911.3|66896.3|66832.8|66817.3|766
1648563000000|2022-03-29 14:10:00|66864.6|66849.6|66922.4|66902.4|66973.5|66955.8|66843|66824|818
1648563300000|2022-03-29 14:15:00|66920.8|66900.8|66959.1|66939.1|66959.1|66939.1|66897.3|66877.3|801
1648563600000|2022-03-29 14:20:00|66960.5|66940.5|66966.7|66951.7|66985.3|66966.1|66946.7|66926.7|805
1648563900000|2022-03-29 14:25:00|66966.8|66951.8|66999.5|66984.5|67012.1|66994|66952.1|66933.4|779
1648564200000|2022-03-29 14:30:00|66998.4|66983.4|66958.4|66938.4|67013.3|66997.4|66955.4|66935.4|817
1648564500000|2022-03-29 14:35:00|66958.6|66938.6|66939.8|66924.8|66969.1|66951.4|66932|66917|969
1648564800000|2022-03-29 14:40:00|66938.3|66923.3|67030.1|67015.1|67064.1|67047.3|66924.6|66909.6|1076
1648565100000|2022-03-29 14:45:00|67030.4|67015.4|66989.4|66974.4|67037.6|67017.6|66964.5|66947.6|1102
1648565400000|2022-03-29 14:50:00|66989.5|66974.5|67039.7|67019.7|67072.3|67057.3|66988.4|66973.4|1085
1648565700000|2022-03-29 14:55:00|67035.5|67020.5|67014.7|66999.7|67047|67029|66975.6|66957.9|1096
1648566000000|2022-03-29 15:00:00|67014.4|66999.4|67002.2|66982.2|67021|67006|66959.3|66943.8|1107
1648566300000|2022-03-29 15:05:00|67003.2|66983.2|66959|66939|67006.3|66991.3|66920.6|66900.6|991
1648566600000|2022-03-29 15:10:00|66962.6|66942.6|66942|66922|66962.6|66942.6|66928.1|66908.1|857
1648566900000|2022-03-29 15:15:00|66939.6|66924.6|66961.9|66946.9|66977.4|66959.1|66924|66908.1|907
1648567200000|2022-03-29 15:20:00|66960.8|66945.8|67020.5|67005.5|67022.7|67005.5|66957.1|66942.1|860
1648567500000|2022-03-29 15:25:00|67020.3|67005.3|66987|66972|67025|67009.4|66978.1|66958.1|927
1648567800000|2022-03-29 15:30:00|66984.2|66969.2|66946.8|66931.8|66991.8|66976.8|66946.6|66931.6|841
1648568100000|2022-03-29 15:35:00|66949.3|66929.3|66964.7|66949.7|66983.6|66968.6|66935.9|66916.8|839
1648568400000|2022-03-29 15:40:00|66964.9|66949.9|66933.8|66918.8|66984.3|66966.6|66924.3|66906.4|796
1648568700000|2022-03-29 15:45:00|66933.7|66918.7|66932.7|66912.7|66944.1|66926.8|66909.6|66892.3|843
1648569000000|2022-03-29 15:50:00|66930.1|66915.1|66933.6|66918.6|66944.6|66927.4|66914.7|66899.6|701
1648569300000|2022-03-29 15:55:00|66933.8|66918.8|66976|66961|66990.3|66971.9|66931.1|66916.1|815
1648569600000|2022-03-29 16:00:00|66974.6|66959.6|67024.9|67004.9|67044.2|67024.2|66974.4|66958.3|921
1648569900000|2022-03-29 16:05:00|67024.8|67004.8|67032.6|67017.6|67034.8|67018.7|67013.4|66996.8|792
1648570200000|2022-03-29 16:10:00|67032.3|67017.3|67048.1|67028.1|67049.1|67034.1|67027.9|67012.9|753
1648570500000|2022-03-29 16:15:00|67048.7|67028.7|67055.4|67035.4|67067.1|67051|67036.8|67021.8|774
1648570800000|2022-03-29 16:20:00|67056.1|67036.1|67056.5|67036.5|67068.1|67050.4|67052.1|67034.6|719
1648571100000|2022-03-29 16:25:00|67056.8|67036.8|67098.4|67083.4|67099.3|67084.3|67052.3|67035.3|753
1648571400000|2022-03-29 16:30:00|67095.2|67080.2|67099.8|67079.8|67121.2|67101.2|67089.5|67071.1|812
1648571700000|2022-03-29 16:35:00|67100.2|67080.2|67075.2|67060.2|67103.6|67085.5|67070.5|67052.9|757
1648572000000|2022-03-29 16:40:00|67075.1|67060.1|67089.2|67074.2|67098.9|67082.8|67070.9|67053.8|796
1648572300000|2022-03-29 16:45:00|67088.6|67073.6|67111.1|67096.1|67117.1|67101|67086.4|67069.5|719
1648572600000|2022-03-29 16:50:00|67111.2|67096.2|67124.8|67104.8|67125.1|67106.3|67095|67077.8|632
1648572900000|2022-03-29 16:55:00|67124.5|67104.5|67131|67116|67147.1|67129.4|67118.8|67102.3|735
1648573200000|2022-03-29 17:00:00|67131.6|67116.6|67145.1|67130.1|67164.1|67146.6|67124.7|67109.7|885
1648573500000|2022-03-29 17:05:00|67143.9|67128.9|67133.1|67118.1|67150.7|67135.7|67130.6|67114.9|730
1648573800000|2022-03-29 17:10:00|67135|67120|67129.9|67114.9|67140.3|67122.3|67114.6|67099.4|754
1648574100000|2022-03-29 17:15:00|67129.8|67114.8|67139.5|67124.5|67151.2|67133.6|67116.5|67100.2|722
1648574400000|2022-03-29 17:20:00|67140|67125|67155.4|67140.4|67156.8|67141.8|67126|67111|710
1648574700000|2022-03-29 17:25:00|67155.5|67140.5|67146.6|67131.6|67159.7|67144.7|67143.8|67128.8|640
1648575000000|2022-03-29 17:30:00|67146.7|67131.7|67161.8|67146.8|67163.2|67147.8|67138.1|67123.1|733
1648575300000|2022-03-29 17:35:00|67162|67147|67184.8|67169.8|67188.3|67173.3|67157.7|67142.7|719
1648575600000|2022-03-29 17:40:00|67185|67170|67159.1|67144.1|67185.4|67170.4|67159.1|67144.1|676
1648575900000|2022-03-29 17:45:00|67158.8|67143.8|67158.1|67143.1|67164.6|67149.6|67151.5|67136.5|572
1648576200000|2022-03-29 17:50:00|67158.4|67143.4|67143.4|67128.4|67163.9|67148.9|67135.8|67120.8|607
1648576500000|2022-03-29 17:55:00|67143.8|67128.8|67148.2|67133.2|67158.6|67143.4|67143.5|67128.5|691
1648576800000|2022-03-29 18:00:00|67148.1|67133.1|67153.6|67138.6|67165.2|67147.4|67147.5|67132.4|651
1648577100000|2022-03-29 18:05:00|67153.5|67138.5|67132|67117|67162.9|67145.7|67122.4|67107.4|706
1648577400000|2022-03-29 18:10:00|67132.9|67117.9|67155.6|67140.6|67160.4|67145.4|67131.6|67116.6|669
1648577700000|2022-03-29 18:15:00|67155.8|67140.8|67161.3|67141.3|67162.7|67145.2|67137.9|67120.5|719
1648578000000|2022-03-29 18:20:00|67161.1|67141.1|67158.7|67143.7|67178.5|67161|67154.4|67138.7|719
1648578300000|2022-03-29 18:25:00|67158.6|67143.6|67159.2|67144.2|67166.9|67149.8|67157.6|67142.3|548
1648578600000|2022-03-29 18:30:00|67159.1|67144.1|67131.1|67111.1|67159.4|67144.4|67128.7|67109.5|627
1648578900000|2022-03-29 18:35:00|67131.3|67111.3|67114.9|67094.9|67135.3|67115.3|67106.5|67086.5|712
1648579200000|2022-03-29 18:40:00|67115.2|67095.2|67101.9|67081.9|67122.6|67103|67094.7|67077.8|661
1648579500000|2022-03-29 18:45:00|67102.5|67082.5|67103.9|67088.9|67114.7|67094.8|67095|67076.2|688
1648579800000|2022-03-29 18:50:00|67104|67089|67086.3|67071.3|67109.7|67090.3|67077.9|67060.1|717
1648580100000|2022-03-29 18:55:00|67086.4|67071.4|67081.2|67061.2|67090.7|67075.7|67069.6|67050.7|725
1648580400000|2022-03-29 19:00:00|67083.1|67063.1|67083.7|67063.7|67097.1|67077.1|67064.2|67044.2|815
1648580700000|2022-03-29 19:05:00|67083.5|67063.5|67080.7|67060.7|67091.1|67071.1|67074.6|67054.6|698
1648581000000|2022-03-29 19:10:00|67080.6|67060.6|67088|67068|67100.5|67080.5|67079.7|67059.7|663
1648581300000|2022-03-29 19:15:00|67087.9|67067.9|67075.1|67055.1|67087.9|67067.9|67064.3|67044.3|564
1648581600000|2022-03-29 19:20:00|67075.2|67055.2|67081.9|67061.9|67087.9|67068|67068.4|67048.4|627
1648581900000|2022-03-29 19:25:00|67081.6|67061.6|67064.7|67044.7|67081.9|67061.9|67049.5|67029.5|679
1648582200000|2022-03-29 19:30:00|67065.2|67045.2|67091.1|67076.1|67095.4|67076.8|67062|67043.8|643
1648582500000|2022-03-29 19:35:00|67091|67076|67109|67089|67116.4|67096.4|67087.2|67067.2|610
1648582800000|2022-03-29 19:40:00|67108.1|67088.1|67103.4|67083.4|67108.7|67088.7|67096.3|67077.2|488
1648583100000|2022-03-29 19:45:00|67103.5|67083.5|67103.5|67088.5|67110.2|67091.9|67099.3|67080.7|518
1648583400000|2022-03-29 19:50:00|67102.3|67087.3|67092.9|67072.9|67103.8|67088.8|67087.1|67070.2|735
1648583700000|2022-03-29 19:55:00|67093.6|67073.6|67090.5|67075.5|67100.7|67085.2|67084.4|67069.2|774
1648584000000|2022-03-29 20:00:00|67089.4|67074.4|67093.1|67073.1|67102.2|67083.5|67089.4|67072.6|519
1648584300000|2022-03-29 20:05:00|67093.2|67073.2|67092.2|67077.2|67096.4|67080.5|67089|67072.2|264
1648584600000|2022-03-29 20:10:00|67092.3|67077.3|67097.8|67077.8|67100.9|67082.2|67091.5|67074.3|268
1648584900000|2022-03-29 20:15:00|67097.9|67077.9|67105|67085|67109.6|67089.6|67097.4|67077.4|271
1648585200000|2022-03-29 20:20:00|67105.2|67085.2|67101.9|67081.9|67113.2|67094.4|67101.9|67081.9|251
1648585500000|2022-03-29 20:25:00|67102.1|67082.1|67090.6|67070.6|67102.2|67082.2|67089.7|67069.7|370
1648585800000|2022-03-29 20:30:00|67090.8|67070.8|67101.3|67081.3|67106|67086|67090.5|67070.5|430
1648586100000|2022-03-29 20:35:00|67100.8|67080.8|67097.4|67077.4|67105.7|67085.7|67094.8|67074.8|438
1648586400000|2022-03-29 20:40:00|67097.1|67077.1|67104.2|67084.2|67105.5|67085.5|67096.1|67076.1|273
1648586700000|2022-03-29 20:45:00|67104.3|67084.3|67096.6|67076.6|67106.9|67086.9|67093.1|67073.1|236
1648587000000|2022-03-29 20:50:00|67096.5|67076.5|67093.9|67073.8|67102.4|67082.4|67089|67069|276
1648587300000|2022-03-29 20:55:00|67095.1|67075.1|67104.8|67079.9|67129.3|67085.6|67092.7|67059|331
1648587600000|2022-03-29 21:00:00|67107.8|67072.1|67111.9|67077.1|67130.5|67080|67103.7|67071.3|47
1648587900000|2022-03-29 21:05:00|67116.7|67072.5|67108.5|67078.1|67129.1|67079.4|67106.8|67062|83
1648588200000|2022-03-29 21:10:00|67108.2|67069.7|67139.2|67075.4|67172.7|67076.5|67108.2|67045.8|211
1648588500000|2022-03-29 21:15:00|67137.9|67073.7|67127.1|67077.8|67155.8|67083|67125.2|67054|64
1648588800000|2022-03-29 21:20:00|67133.1|67072.7|67131.2|67063.1|67143.8|67083|67101.5|67058.8|174
1648589100000|2022-03-29 21:25:00|67132.6|67068.4|67127.1|67078.4|67143|67090.9|67103|67058.7|203
1648589400000|2022-03-29 21:30:00|67124.5|67078|67122.6|67088.9|67146.9|67101.6|67118.9|67057.9|427
1648589700000|2022-03-29 21:35:00|67124.1|67089|67108.8|67069.8|67141|67094.4|67100.9|67052.7|594
1648590000000|2022-03-29 21:40:00|67110.1|67072.5|67103.8|67073.7|67139|67080.7|67092.4|67043|251
1648590300000|2022-03-29 21:45:00|67113.6|67075.8|67106.2|67062.5|67140.8|67077.1|67094.4|67041.7|155
1648590600000|2022-03-29 21:50:00|67110.2|67059.7|67092.2|67056.2|67110.2|67072.4|67087.5|67044.8|222
1648590900000|2022-03-29 21:55:00|67090.5|67048.1|67107.1|67060.2|67130.3|67075.1|67089.3|67046.2|285
1648591200000|2022-03-29 22:00:00|67108.8|67060.3|67097.5|67060.8|67111.8|67071.3|67087.6|67047.3|329
1648591500000|2022-03-29 22:05:00|67094.2|67063.7|67096.9|67059.3|67106.5|67072.7|67088.2|67053.8|315
1648591800000|2022-03-29 22:10:00|67100.8|67063.7|67096.6|67068.4|67103.4|67075.9|67087.7|67055.2|158
1648592100000|2022-03-29 22:15:00|67097.4|67062.1|67068.9|67048.9|67106.9|67075.8|67068.9|67040.9|336
1648592400000|2022-03-29 22:20:00|67067.9|67047.9|67039.6|67007.5|67079|67049.3|67034.2|67000|500
1648592700000|2022-03-29 22:25:00|67040.1|67008|67051.4|67019.4|67058.4|67026.3|67025.1|66996.1|461
1648593000000|2022-03-29 22:30:00|67050.6|67019.8|67043.4|67023.4|67066.4|67040.1|67042.6|67012.8|399
1648593300000|2022-03-29 22:35:00|67044.9|67024.9|67039.4|67019.4|67057.3|67028.1|67038.9|67012.6|269
1648593600000|2022-03-29 22:40:00|67039.6|67019.6|67044.5|67024.5|67055.1|67026.7|67035.3|67005|352
1648593900000|2022-03-29 22:45:00|67044.4|67024.4|67063.6|67036.4|67077.3|67040.7|67044.1|67018.7|327
1648594200000|2022-03-29 22:50:00|67062.4|67037.7|67063.8|67043.8|67072|67045.1|67053.9|67021.1|203
1648594500000|2022-03-29 22:55:00|67063.7|67043.7|67066.2|67046.2|67072|67047.1|67063.3|67037.5|194
1648594800000|2022-03-29 23:00:00|67065.7|67045.7|67056.4|67035.1|67069|67047.4|67050.9|67026.4|374
1648595100000|2022-03-29 23:05:00|67055.8|67035.8|67061.7|67038.3|67067.9|67046.4|67054.4|67029.1|281
1648595400000|2022-03-29 23:10:00|67061.4|67039.4|67051.7|67026.9|67070.2|67045.3|67048.8|67022.9|313
1648595700000|2022-03-29 23:15:00|67049.2|67029.2|67059.2|67039.2|67063.6|67042.2|67049.2|67029.2|418
1648596000000|2022-03-29 23:20:00|67059.6|67039.6|67052.7|67032.7|67064.9|67044.9|67052.2|67031.7|319
1648596300000|2022-03-29 23:25:00|67053.7|67033.7|67058|67038|67060.1|67040.1|67053.6|67033.6|297
1648596600000|2022-03-29 23:30:00|67057.6|67037.6|67052.2|67032.2|67065.2|67045.2|67049.3|67029.3|384
1648596900000|2022-03-29 23:35:00|67051.7|67031.7|67064.1|67044.1|67067.9|67047.9|67051.3|67031.3|458
1648597200000|2022-03-29 23:40:00|67062.7|67042.7|67069.8|67049.8|67077.6|67057.6|67059.4|67039.4|533
1648597500000|2022-03-29 23:45:00|67069.6|67049.6|67064.2|67044.2|67072.7|67052.7|67058.8|67037.8|443
1648597800000|2022-03-29 23:50:00|67064.1|67044.1|67070.5|67050.5|67071.6|67051.6|67055.2|67035.2|360
1648598100000|2022-03-29 23:55:00|67071.6|67051.6|67071|67051|67073.6|67053.6|67061.7|67041.7|485
1648598400000|2022-03-30 00:00:00|67071.7|67051.7|67042.9|67022.9|67088.4|67068.4|67033.3|67013.3|895
1648598700000|2022-03-30 00:05:00|67043|67023|67061.5|67041.5|67066.1|67046.1|67029.5|67009.5|883
1648599000000|2022-03-30 00:10:00|67061.6|67041.6|67046.8|67026.8|67073.1|67053.1|67044.7|67024.7|845
1648599300000|2022-03-30 00:15:00|67048.5|67028.5|67064.6|67044.6|67066.5|67046.5|67038|67018|884
1648599600000|2022-03-30 00:20:00|67065.1|67045.1|67067.4|67047.4|67071.9|67051.9|67058.6|67038.6|729
1648599900000|2022-03-30 00:25:00|67067.5|67047.5|67069.4|67049.4|67087|67067|67067|67047|723
1648600200000|2022-03-30 00:30:00|67070|67050|67059.4|67039.4|67077|67057|67052.5|67032.5|814
1648600500000|2022-03-30 00:35:00|67059.9|67039.9|67075.1|67055.1|67086.5|67066.5|67057.4|67037.4|705
1648600800000|2022-03-30 00:40:00|67075.5|67055.5|67086.1|67066.1|67087.5|67067.5|67062.7|67042.8|772
1648601100000|2022-03-30 00:45:00|67086|67066|67087.2|67067.2|67090.2|67070.2|67066.3|67046.3|779
1648601400000|2022-03-30 00:50:00|67086.4|67066.4|67081.3|67059.5|67089.8|67069.8|67034.5|67014.5|958
1648601700000|2022-03-30 00:55:00|67083.8|67063.8|67036.2|67016.2|67086.4|67063.8|67031.2|67011.2|944
1648602000000|2022-03-30 01:00:00|67036.7|67016.7|67012.8|66997.8|67038.6|67022.4|67011.6|66996.5|899
1648602300000|2022-03-30 01:05:00|67012.6|66997.6|67025.6|67005.6|67032.2|67014.9|66999.9|66983.1|940
1648602600000|2022-03-30 01:10:00|67025.4|67005.4|66976.8|66956.8|67027.1|67009.5|66973.2|66953.9|951
1648602900000|2022-03-30 01:15:00|66976.9|66956.9|66983|66968|66989.8|66972.6|66960.9|66941.4|975
1648603200000|2022-03-30 01:20:00|66982|66967|66987.8|66972.8|66999.1|66981|66971.7|66956.1|983
1648603500000|2022-03-30 01:25:00|66988|66973|67001.1|66986.1|67004.5|66986.2|66984.2|66968.2|899
1648603800000|2022-03-30 01:30:00|67000.4|66985.4|66982.9|66967.9|67010.7|66994|66978.6|66962.1|856
1648604100000|2022-03-30 01:35:00|66982.4|66967.4|67002.2|66987.2|67016|66999|66973.5|66958.5|805
1648604400000|2022-03-30 01:40:00|67001.7|66986.7|66999.6|66984.6|67012.1|66995.7|66986.1|66968.9|845
1648604700000|2022-03-30 01:45:00|66999.1|66984.1|66996|66981|66999.9|66984.9|66985.8|66968.1|755
1648605000000|2022-03-30 01:50:00|66995.9|66980.9|66992.2|66977.2|66998.1|66983.1|66984.5|66969.5|691
1648605300000|2022-03-30 01:55:00|66992.6|66977.6|66996.3|66976.3|67024.7|67007.8|66989.1|66974.1|726
1648605600000|2022-03-30 02:00:00|66996.1|66976.1|66999.1|66984.1|67016.2|66998.4|66991.4|66975|723
1648605900000|2022-03-30 02:05:00|66999|66984|66995.7|66980.7|67003.6|66986|66988.1|66972.6|683
1648606200000|2022-03-30 02:10:00|66996.2|66981.2|66988.9|66973.9|66999|66982.2|66983.9|66968.9|613
1648606500000|2022-03-30 02:15:00|66988.3|66973.3|66982.2|66967.2|66997.4|66979.9|66977.7|66962.4|666
1648606800000|2022-03-30 02:20:00|66982|66967|66976.2|66961.2|66984.9|66969.9|66965.4|66948.5|821
1648607100000|2022-03-30 02:25:00|66976.1|66961.1|66971.3|66956.3|66992.4|66974.1|66967.7|66952.7|855
1648607400000|2022-03-30 02:30:00|66971.4|66956.4|66979.9|66964.9|66986.4|66970.2|66961.5|66946.5|881
1648607700000|2022-03-30 02:35:00|66979.7|66964.7|66969.8|66954.8|66988.2|66970.4|66965.6|66950|742
1648608000000|2022-03-30 02:40:00|66969.7|66954.7|66946.5|66931.5|66971.5|66956.5|66943.2|66928.2|871
1648608300000|2022-03-30 02:45:00|66946|66931|66938.1|66923.1|66954.3|66939.3|66935.7|66918.1|749
1648608600000|2022-03-30 02:50:00|66938|66923|66944.9|66929.9|66948.2|66933.2|66922.4|66905.2|770
1648608900000|2022-03-30 02:55:00|66944.5|66929.5|66945.4|66930.4|66955.7|66940.7|66940.2|66925.2|627
1648609200000|2022-03-30 03:00:00|66945.6|66930.6|66959.2|66944.2|66964.9|66949.9|66945.6|66930.6|666
1648609500000|2022-03-30 03:05:00|66958.8|66943.8|66945.1|66925.1|66965.9|66950.9|66941|66925.1|755
1648609800000|2022-03-30 03:10:00|66945.7|66925.7|66927.7|66912.7|66947.9|66931.6|66921.2|66905.7|888
1648610100000|2022-03-30 03:15:00|66928.2|66913.2|66903.6|66888.6|66945.3|66926.9|66894.3|66877.7|934
1648610400000|2022-03-30 03:20:00|66904.1|66889.1|66928.9|66908.9|66929.4|66914.4|66899|66881.5|852
1648610700000|2022-03-30 03:25:00|66929.2|66909.2|66926.2|66911.2|66929.4|66914.3|66911.5|66895.5|815
1648611000000|2022-03-30 03:30:00|66926.1|66911.1|66945.2|66930.2|66949|66931.7|66922.8|66907.8|706
1648611300000|2022-03-30 03:35:00|66945.3|66930.3|66941.2|66926.2|66950.1|66933.4|66935.4|66920.4|567
1648611600000|2022-03-30 03:40:00|66941.3|66926.3|66941.1|66926.1|66947|66930.3|66932.8|66916|581
1648611900000|2022-03-30 03:45:00|66941.3|66926.3|66959.1|66944.1|66963.2|66946.9|66940.4|66925.4|713
1648612200000|2022-03-30 03:50:00|66959.4|66944.4|66949.2|66934.2|66959.4|66944.4|66944.1|66928.3|583
1648612500000|2022-03-30 03:55:00|66948.4|66933.4|66929.5|66914.5|66952.2|66933.4|66917|66902|619
1648612800000|2022-03-30 04:00:00|66929.4|66914.4|66919.5|66899.5|66930.3|66915.3|66914.7|66897.5|694
1648613100000|2022-03-30 04:05:00|66919.2|66899.2|66918.6|66903.6|66931.3|66913.9|66911.1|66893.8|752
1648613400000|2022-03-30 04:10:00|66918.9|66903.9|66914.6|66899.6|66922|66907|66908|66893|642
1648613700000|2022-03-30 04:15:00|66914.5|66899.5|66895.2|66880.2|66916.3|66899.5|66891.9|66874.7|730
1648614000000|2022-03-30 04:20:00|66895.3|66880.3|66901.5|66886.5|66907.4|66890.7|66895.2|66878.1|535
1648614300000|2022-03-30 04:25:00|66901.6|66886.6|66896.4|66881.4|66907.1|66892.1|66893.6|66877.1|573
1648614600000|2022-03-30 04:30:00|66896.6|66881.6|66923.3|66908.3|66925.2|66910.2|66896.1|66881.1|575
1648614900000|2022-03-30 04:35:00|66923.2|66908.2|66926.4|66911.4|66931.2|66916.2|66916.4|66900.4|567
1648615200000|2022-03-30 04:40:00|66926.9|66911.9|66953.3|66938.3|66954.5|66939.5|66925.5|66908.2|716
1648615500000|2022-03-30 04:45:00|66953.5|66938.5|66945.4|66930.4|66964.7|66947.5|66944.4|66929.4|711
1648615800000|2022-03-30 04:50:00|66945.2|66930.2|66939.9|66924.9|66949.1|66934.1|66936.3|66920|551
1648616100000|2022-03-30 04:55:00|66940.6|66925.6|66955.6|66940.6|66960.3|66945.2|66940.6|66925.6|580
1648616400000|2022-03-30 05:00:00|66955|66940|66948.7|66933.7|66964.4|66949.4|66948.4|66933.4|632
1648616700000|2022-03-30 05:05:00|66949.8|66934.8|66955.1|66940.1|66959.5|66944.5|66947.7|66932.7|591
1648617000000|2022-03-30 05:10:00|66955.4|66940.4|66963.3|66943.3|66964.3|66948|66951.3|66936.3|545
1648617300000|2022-03-30 05:15:00|66963.8|66943.8|66970.3|66950.3|66971.8|66953.4|66959.2|66943.8|626
1648617600000|2022-03-30 05:20:00|66967.1|66952.1|66958.4|66943.4|66967.5|66952.5|66957.8|66941.2|422
1648617900000|2022-03-30 05:25:00|66958.1|66943.1|66955.4|66940.4|66965.5|66949.8|66950.8|66935.4|540
1648618200000|2022-03-30 05:30:00|66955.1|66940.1|66968.4|66953.4|66972.4|66955.5|66955.1|66940.1|565
1648618500000|2022-03-30 05:35:00|66967.7|66952.7|66972.4|66957.4|66976.6|66958.5|66960.5|66944.2|655
1648618800000|2022-03-30 05:40:00|66972.3|66957.3|66968.5|66953.5|66973.2|66958.2|66958|66941|606
1648619100000|2022-03-30 05:45:00|66968.7|66953.7|66973.4|66953.4|66974.4|66959.4|66961.9|66945.1|545
1648619400000|2022-03-30 05:50:00|66972.9|66952.9|66955.9|66940.9|66976.3|66960.4|66955.6|66940.6|527
1648619700000|2022-03-30 05:55:00|66955.6|66940.6|66946.8|66926.8|66962.5|66947.5|66940.2|66923.5|736
1648620000000|2022-03-30 06:00:00|66946|66926|66953.5|66938.5|66966.7|66951.6|66938.2|66919.4|838
1648620300000|2022-03-30 06:05:00|66952.3|66937.3|66960.9|66945.9|66980|66962.3|66949.7|66934.7|843
1648620600000|2022-03-30 06:10:00|66961.5|66946.5|66956.4|66941.4|66974.4|66956.9|66933.6|66916.2|936
1648620900000|2022-03-30 06:15:00|66957.3|66942.3|66920.2|66905.2|66963.8|66948.8|66919.5|66902.5|985
1648621200000|2022-03-30 06:20:00|66923.5|66903.5|66914.4|66899.4|66935.7|66917.4|66899|66882|944
1648621500000|2022-03-30 06:25:00|66915.1|66900.1|66924.3|66909.3|66930.6|66915.6|66913.7|66896.9|772
1648621800000|2022-03-30 06:30:00|66924.1|66909.1|66909.2|66894.2|66928.6|66913.6|66887.9|66872.9|802
1648622100000|2022-03-30 06:35:00|66908.4|66893.4|66901.2|66886.2|66924.4|66908.5|66893.7|66878.7|821
1648622400000|2022-03-30 06:40:00|66901|66886|66947.7|66927.7|66953.1|66937.9|66901|66886|854
1648622700000|2022-03-30 06:45:00|66947.5|66927.5|66965.2|66950.2|66970.3|66955.3|66943.9|66927.5|845
1648623000000|2022-03-30 06:50:00|66965.7|66950.7|66963.6|66948.6|66971.8|66956.8|66951.1|66936.1|831
1648623300000|2022-03-30 06:55:00|66962.8|66947.8|66942.5|66927.5|66982.6|66966.2|66941.2|66924.1|945
1648623600000|2022-03-30 07:00:00|66939.6|66924.6|66865.2|66850.2|66939.6|66924.6|66859.5|66842.1|1102
1648623900000|2022-03-30 07:05:00|66863.2|66848.2|66830.4|66815.4|66889.1|66874.1|66829|66814|1022
1648624200000|2022-03-30 07:10:00|66830.3|66815.3|66841.5|66826.5|66851.1|66836.1|66805.4|66788.7|1001
1648624500000|2022-03-30 07:15:00|66841.1|66826.1|66867.8|66852.8|66876.8|66861.8|66835.7|66820.7|997
1648624800000|2022-03-30 07:20:00|66869.1|66854.1|66899.5|66884.5|66908.2|66893.2|66868.1|66853.1|1006
1648625100000|2022-03-30 07:25:00|66899.4|66884.4|66897|66882|66920.8|66905.8|66877.8|66862.8|973
1648625400000|2022-03-30 07:30:00|66896.1|66881.1|66878.7|66863.7|66922.2|66905.9|66877.1|66860.8|1001
1648625700000|2022-03-30 07:35:00|66878.2|66863.2|66846.6|66831.6|66880|66863.2|66830.7|66815.7|891
1648626000000|2022-03-30 07:40:00|66846.3|66831.3|66855.8|66840.8|66857.6|66842.6|66835|66820|870
1648626300000|2022-03-30 07:45:00|66857.2|66842.2|66868.8|66853.8|66869.1|66854.1|66838.3|66821.5|878
1648626600000|2022-03-30 07:50:00|66868.6|66853.6|66872.8|66857.8|66875.4|66860.4|66847.9|66830.2|903
1648626900000|2022-03-30 07:55:00|66869.9|66854.9|66849.7|66834.7|66872.4|66857.4|66837.3|66822.3|859
1648627200000|2022-03-30 08:00:00|66844.2|66829.2|66899.9|66879.9|66933.2|66913.2|66819.2|66801.7|1079
1648627500000|2022-03-30 08:05:00|66899.5|66879.5|66840.3|66820.3|66900.8|66883.3|66835.5|66815.5|989
1648627800000|2022-03-30 08:10:00|66843.6|66823.6|66868.3|66848.3|66886.4|66868.9|66840.9|66822.9|1006
1648628100000|2022-03-30 08:15:00|66868.6|66853.3|66873.1|66858.1|66889.8|66872.2|66865|66850|899
1648628400000|2022-03-30 08:20:00|66873|66858|66875.9|66855.9|66876.3|66861|66834.1|66816.5|964
1648628700000|2022-03-30 08:25:00|66875.6|66855.6|66875.2|66860.2|66890|66871.6|66850.1|66831.7|948
1648629000000|2022-03-30 08:30:00|66874.9|66859.9|66833.6|66813.6|66899.5|66881.8|66830.7|66813.2|908
1648629300000|2022-03-30 08:35:00|66833.9|66813.9|66775.8|66755.8|66841.5|66823.8|66743.6|66723.6|969
1648629600000|2022-03-30 08:40:00|66774.4|66754.4|66818.4|66798.4|66830.2|66810.2|66770.9|66750.9|1030
1648629900000|2022-03-30 08:45:00|66817.8|66797.8|66751.3|66731.3|66817.9|66797.9|66741.6|66723.1|995
1648630200000|2022-03-30 08:50:00|66750.7|66730.7|66740|66725|66751.7|66731.7|66703.8|66683.8|980
1648630500000|2022-03-30 08:55:00|66740.3|66725.3|66675.4|66660.4|66745.2|66730.2|66673.6|66658|969
1648630800000|2022-03-30 09:00:00|66676|66661|66712.6|66697.6|66718.5|66700.8|66675.4|66660.4|943
1648631100000|2022-03-30 09:05:00|66711.9|66696.9|66692.3|66677.3|66722.6|66707.6|66687.5|66670.8|903
1648631400000|2022-03-30 09:10:00|66692|66677|66708.7|66693.7|66712.6|66697.6|66688.3|66673.3|865
1648631700000|2022-03-30 09:15:00|66708.5|66693.5|66653.1|66638.1|66710.8|66695.8|66640.5|66625.3|920
1648632000000|2022-03-30 09:20:00|66652.8|66637.8|66658.7|66643.7|66673|66657.5|66647|66632|933
1648632300000|2022-03-30 09:25:00|66658.2|66643.2|66664.4|66649.4|66682.1|66667.1|66656.9|66640|920
1648632600000|2022-03-30 09:30:00|66664|66649|66690.2|66675.2|66696.3|66681.3|66662.6|66645.9|667
1648632900000|2022-03-30 09:35:00|66690.4|66675.4|66697.4|66682.4|66699.8|66684.8|66674.1|66656.8|727
1648633200000|2022-03-30 09:40:00|66696.3|66681.3|66716.8|66696.8|66733.5|66718.5|66694.6|66677.2|764
1648633500000|2022-03-30 09:45:00|66714.3|66699.3|66726.1|66711.1|66730.7|66715.7|66707.1|66689.8|649
1648633800000|2022-03-30 09:50:00|66726.5|66711.5|66738.7|66723.7|66740.8|66723.8|66715.2|66700.2|723
1648634100000|2022-03-30 09:55:00|66738.5|66723.5|66731.3|66716.3|66749.6|66734.6|66706.5|66690.3|791
1648634400000|2022-03-30 10:00:00|66731|66716|66827.1|66812.1|66882.2|66862.2|66730.7|66715.7|1076
1648634700000|2022-03-30 10:05:00|66827.2|66812.2|66828.1|66813.1|66852.3|66834.4|66808.9|66793.2|985
1648635000000|2022-03-30 10:10:00|66828.3|66813.3|66827.6|66812.6|66834|66816.8|66798.4|66783.4|855
1648635300000|2022-03-30 10:15:00|66828|66813|66838|66823|66847|66832|66819.2|66804.2|846
1648635600000|2022-03-30 10:20:00|66837.8|66822.8|66831.8|66816.8|66847.6|66832.6|66813|66798|772
1648635900000|2022-03-30 10:25:00|66832|66817|66827.6|66812.6|66852.2|66837.2|66819|66804|758
1648636200000|2022-03-30 10:30:00|66827|66812|66876.5|66861.5|66876.7|66861.7|66825.6|66810.6|725
1648636500000|2022-03-30 10:35:00|66876.2|66861.2|66873.8|66858.8|66897.5|66877.5|66859.1|66841.5|795
1648636800000|2022-03-30 10:40:00|66873.9|66858.9|66871|66856|66913.6|66897.7|66859.1|66844.1|851
1648637100000|2022-03-30 10:45:00|66871.1|66856.1|66857.7|66842.7|66873.4|66858.2|66856.4|66841.4|728
1648637400000|2022-03-30 10:50:00|66858.2|66843.2|66853.4|66838.4|66862.7|66845.4|66844.2|66829.2|799
1648637700000|2022-03-30 10:55:00|66853.3|66838.3|66835.4|66820.4|66857.1|66840.6|66831|66816|799
1648638000000|2022-03-30 11:00:00|66834.9|66819.9|66825.9|66810.9|66855.5|66840.5|66820.6|66805.6|859
1648638300000|2022-03-30 11:05:00|66826|66811|66808.3|66793.3|66840.1|66825.1|66808.1|66793.1|755
1648638600000|2022-03-30 11:10:00|66808.2|66793.2|66793.7|66778.7|66821.1|66806.1|66788.7|66773.7|698
1648638900000|2022-03-30 11:15:00|66796.5|66776.5|66795.4|66780.4|66819.3|66804.3|66792.4|66776.5|701
1648639200000|2022-03-30 11:20:00|66795.3|66780.3|66788.8|66773.8|66811.1|66796.1|66788.5|66773.5|688
1648639500000|2022-03-30 11:25:00|66788.7|66773.7|66777.5|66762.5|66796.7|66781.7|66759.8|66744.8|711
1648639800000|2022-03-30 11:30:00|66776.7|66761.7|66758.9|66743.9|66777.8|66762.8|66758.7|66741.1|723
1648640100000|2022-03-30 11:35:00|66758.2|66743.2|66773.6|66758.6|66804.2|66784.2|66756.2|66741.2|689
1648640400000|2022-03-30 11:40:00|66773.4|66758.4|66738.2|66723.2|66774.5|66759.5|66728.1|66713.1|802
1648640700000|2022-03-30 11:45:00|66738|66723|66757.3|66742.3|66759.4|66744.4|66725.9|66710.9|779
1648641000000|2022-03-30 11:50:00|66757.1|66742.1|66765.6|66750.6|66772.2|66754.8|66746|66729|785
1648641300000|2022-03-30 11:55:00|66765.3|66750.3|66773.3|66758.3|66793.4|66777.4|66759.3|66743.6|804
1648641600000|2022-03-30 12:00:00|66774.7|66759.7|66804|66789|66808.9|66793.9|66768.8|66753.8|893
1648641900000|2022-03-30 12:05:00|66803.8|66788.8|66832.9|66817.9|66834.6|66819.6|66786.9|66769.9|872
1648642200000|2022-03-30 12:10:00|66833.1|66818.1|66875.6|66855.6|66877.6|66857.6|66792.4|66777.4|977
1648642500000|2022-03-30 12:15:00|66875.5|66855.5|66872.5|66857.5|66878.8|66859.9|66837.6|66821|1007
1648642800000|2022-03-30 12:20:00|66867.4|66852.4|66872|66857|66874.3|66859.3|66850.1|66835.1|934
1648643100000|2022-03-30 12:25:00|66871.8|66856.8|66934.1|66914.1|66958.4|66941.7|66869.6|66854.1|898
1648643400000|2022-03-30 12:30:00|66934.8|66914.8|66889.6|66869.6|66936.6|66916.6|66877|66860.8|959
1648643700000|2022-03-30 12:35:00|66889.4|66869.4|66861.9|66841.9|66889.8|66869.8|66855.5|66838.1|963
1648644000000|2022-03-30 12:40:00|66862|66842|66846|66831|66880.9|66865.9|66843.1|66828.1|889
1648644300000|2022-03-30 12:45:00|66846.1|66831.1|66904.5|66889.5|66913.8|66898.8|66844.9|66829.9|858
1648644600000|2022-03-30 12:50:00|66904.9|66889.9|66891.6|66876.6|66907|66892|66845|66829.4|863
1648644900000|2022-03-30 12:55:00|66891.8|66876.8|66873.1|66858.1|66894|66879|66871.9|66856.9|836
1648645200000|2022-03-30 13:00:00|66873|66858|66865.8|66850.8|66888.8|66873.8|66848.7|66833.7|860
1648645500000|2022-03-30 13:05:00|66865.5|66850.5|66862.5|66847.5|66878.5|66860.4|66844|66829|782
1648645800000|2022-03-30 13:10:00|66862.4|66847.4|66869.2|66854.2|66904.1|66887|66855.4|66840.4|851
1648646100000|2022-03-30 13:15:00|66869.5|66854.5|66826.9|66811.9|66870.2|66855.2|66826.5|66811.5|914
1648646400000|2022-03-30 13:20:00|66829|66814|66802.3|66787.3|66830.4|66815.4|66785.6|66770.6|1024
1648646700000|2022-03-30 13:25:00|66802.4|66787.4|66761.2|66746.2|66806.2|66791.2|66744.8|66727.2|950
1648647000000|2022-03-30 13:30:00|66763.1|66743.1|66722.4|66707.4|66783.1|66768.1|66714.1|66698.6|1028
1648647300000|2022-03-30 13:35:00|66721.9|66706.9|66756.8|66741.8|66781.4|66761.4|66707.8|66692.8|1016
1648647600000|2022-03-30 13:40:00|66756|66741|66689.2|66674.2|66756|66741|66676|66660.2|1001
1648647900000|2022-03-30 13:45:00|66689.4|66674.4|66695.7|66680.7|66705.7|66690|66685.3|66669.6|923
1648648200000|2022-03-30 13:50:00|66695|66680|66702.6|66687.6|66715|66699.9|66668.1|66650.8|919
1648648500000|2022-03-30 13:55:00|66701.8|66686.8|66628|66613|66703.6|66688.6|66619|66603|1039
1648648800000|2022-03-30 14:00:00|66628.1|66613.1|66682.5|66667.5|66683.3|66668.3|66622.1|66607.1|995
1648649100000|2022-03-30 14:05:00|66681.8|66666.8|66678.2|66663.2|66684.2|66669.2|66666.9|66651.9|833
1648649400000|2022-03-30 14:10:00|66678.1|66663.1|66696.7|66681.7|66709.5|66694.5|66675.6|66660.6|822
1648649700000|2022-03-30 14:15:00|66696.3|66681.3|66676.3|66661.3|66697.2|66682.2|66671|66656|910
1648650000000|2022-03-30 14:20:00|66677.3|66662.3|66666.3|66651.3|66683.1|66668.1|66657.2|66641.8|873
1648650300000|2022-03-30 14:25:00|66665.8|66650.8|66631.3|66616.3|66677.6|66661.3|66631.3|66616.3|975
1648650600000|2022-03-30 14:30:00|66631|66616|66619.7|66604.7|66641.7|66626.7|66619.7|66602.4|885
1648650900000|2022-03-30 14:35:00|66621.8|66606.8|66625.1|66610.1|66629.3|66611.9|66595|66580|914
1648651200000|2022-03-30 14:40:00|66625.3|66610.3|66663.4|66648.4|66665.3|66650.3|66621.6|66606.6|856
1648651500000|2022-03-30 14:45:00|66663.8|66648.8|66648.3|66633.3|66663.8|66648.8|66628.4|66611.5|912
1648651800000|2022-03-30 14:50:00|66647.3|66632.3|66637.1|66622.1|66647.7|66632.7|66587|66572|970
1648652100000|2022-03-30 14:55:00|66636.5|66621.5|66640.1|66625.1|66661.8|66645|66612.7|66597|1075
1648652400000|2022-03-30 15:00:00|66639.7|66624.7|66641.1|66626.1|66656.3|66638.6|66605.4|66590.2|1015
1648652700000|2022-03-30 15:05:00|66641.2|66626.2|66639.8|66624.8|66656.7|66641.7|66622.3|66607.3|885
1648653000000|2022-03-30 15:10:00|66639.4|66624.4|66654.6|66639.6|66664.5|66647.2|66632.6|66617.6|891
1648653300000|2022-03-30 15:15:00|66655.5|66640.5|66639.3|66624.3|66675.9|66660.9|66627.1|66612.1|865
1648653600000|2022-03-30 15:20:00|66640.4|66625.4|66649.2|66634.2|66653.3|66638.3|66624|66609|863
1648653900000|2022-03-30 15:25:00|66650|66635|66628.5|66613.5|66650.4|66635.4|66620.6|66605.6|859
1648654200000|2022-03-30 15:30:00|66628.7|66613.7|66627.4|66612.4|66642.5|66625.6|66619.1|66604.1|828
1648654500000|2022-03-30 15:35:00|66627.5|66612.5|66605.9|66590.9|66631.6|66616.6|66597.7|66580.4|839
1648654800000|2022-03-30 15:40:00|66608.4|66593.4|66631.1|66616.1|66633.7|66618.7|66608.1|66593.1|745
1648655100000|2022-03-30 15:45:00|66632.3|66617.3|66621.3|66606.3|66638.2|66622.5|66611.2|66594.8|785
1648655400000|2022-03-30 15:50:00|66621.6|66606.6|66603.6|66588.6|66624.7|66609.7|66600.4|66585.3|839
1648655700000|2022-03-30 15:55:00|66603.7|66588.7|66634.2|66614.2|66641.1|66624.5|66603.7|66588.7|807
1648656000000|2022-03-30 16:00:00|66635.1|66620.1|66642.9|66627.9|66647.5|66630.9|66617.7|66601.1|777
1648656300000|2022-03-30 16:05:00|66642.3|66627.3|66662.6|66647.6|66678|66658|66639.9|66622.4|782
1648656600000|2022-03-30 16:10:00|66662.3|66647.3|66678|66658|66682.5|66664.9|66661.5|66646.5|675
1648656900000|2022-03-30 16:15:00|66678.2|66658.2|66678.1|66658.1|66688.3|66673.3|66672.3|66654.6|674
1648657200000|2022-03-30 16:20:00|66677.7|66657.7|66659.8|66639.8|66683.8|66666.3|66659.8|66639.8|688
1648657500000|2022-03-30 16:25:00|66660.7|66640.7|66678.6|66663.6|66683.6|66668.6|66660.4|66640.4|675
1648657800000|2022-03-30 16:30:00|66680.6|66660.6|66675.1|66655.1|66682.4|66666.2|66673.1|66654.2|584
1648658100000|2022-03-30 16:35:00|66675.5|66655.5|66699.5|66684.5|66704.6|66688.8|66673.7|66654.6|692
1648658400000|2022-03-30 16:40:00|66699.4|66684.4|66691.9|66671.9|66707|66690.2|66679.7|66661.2|730
1648658700000|2022-03-30 16:45:00|66688.4|66673.4|66679.9|66659.9|66696.3|66678.2|66675.2|66656.7|688
1648659000000|2022-03-30 16:50:00|66679.2|66659.2|66674.3|66654.3|66683.4|66665.8|66669.1|66650.5|584
1648659300000|2022-03-30 16:55:00|66674.5|66654.5|66677|66657|66690.2|66670.2|66658|66641.9|756
1648659600000|2022-03-30 17:00:00|66676.2|66656.2|66705|66690|66708.4|66692.1|66674.4|66655.9|757
1648659900000|2022-03-30 17:05:00|66704.9|66689.9|66701.1|66686.1|66713.1|66698.1|66696.6|66681.6|591
1648660200000|2022-03-30 17:10:00|66701|66686|66706.3|66691.3|66718.8|66702.8|66701|66685.6|511
1648660500000|2022-03-30 17:15:00|66706.2|66691.2|66713.2|66693.2|66720.1|66704.4|66704.6|66689.6|458
1648660800000|2022-03-30 17:20:00|66710.9|66695.9|66711.4|66696.4|66719.7|66704.7|66706.3|66691.3|514
1648661100000|2022-03-30 17:25:00|66711.6|66696.6|66708.6|66693.6|66712.7|66697.7|66700.7|66685.7|483
1648661400000|2022-03-30 17:30:00|66707.7|66692.7|66701.9|66686.9|66711.8|66696.8|66691.5|66675.4|559
1648661700000|2022-03-30 17:35:00|66702.2|66687.2|66707.1|66692.1|66713.8|66696.6|66696.2|66681.2|518
1648662000000|2022-03-30 17:40:00|66707.7|66692.7|66720.3|66705.3|66724|66708|66701.4|66686.4|608
1648662300000|2022-03-30 17:45:00|66720.1|66705.1|66721.4|66706.4|66722.2|66707.2|66711.3|66696.3|516
1648662600000|2022-03-30 17:50:00|66721.3|66706.3|66716.6|66701.6|66724.3|66707.5|66714.5|66699.5|516
1648662900000|2022-03-30 17:55:00|66716.4|66701.4|66730.6|66715.6|66731.2|66716.2|66714.6|66699.6|536
1648663200000|2022-03-30 18:00:00|66730.7|66715.7|66702.1|66687.1|66735.1|66720.1|66700.3|66685.3|586
1648663500000|2022-03-30 18:05:00|66702.8|66687.8|66698.1|66683.1|66709.2|66694.2|66685.3|66670.3|596
1648663800000|2022-03-30 18:10:00|66698.2|66683.2|66713|66698|66717.4|66702.4|66697.7|66682.7|483
1648664100000|2022-03-30 18:15:00|66713.4|66698.4|66707.1|66692.1|66717.8|66702.8|66703.9|66688.9|508
1648664400000|2022-03-30 18:20:00|66706.9|66691.9|66705|66690|66715.7|66698.5|66703.4|66688.4|441
1648664700000|2022-03-30 18:25:00|66704.7|66689.7|66701.5|66686.5|66710.1|66692.5|66693.1|66678.1|600
1648665000000|2022-03-30 18:30:00|66702|66687|66678.9|66663.9|66705.1|66687.3|66677.7|66661.5|558
1648665300000|2022-03-30 18:35:00|66678.6|66663.6|66685.6|66670.6|66687.9|66672.9|66676.9|66661.5|501
1648665600000|2022-03-30 18:40:00|66687.8|66667.8|66689.3|66674.3|66698.7|66682|66685|66667.3|442
1648665900000|2022-03-30 18:45:00|66688.8|66673.8|66682.7|66667.7|66693.4|66678.4|66678.2|66662|611
1648666200000|2022-03-30 18:50:00|66683.1|66668.1|66671.5|66656.5|66683.8|66668.8|66662.3|66647.3|533
1648666500000|2022-03-30 18:55:00|66671.1|66656.1|66648.1|66628.1|66672.5|66657.5|66634.4|66617.1|834
1648666800000|2022-03-30 19:00:00|66647.9|66627.9|66644.7|66629.7|66655.7|66640.1|66632.2|66617.2|782
1648667100000|2022-03-30 19:05:00|66644.8|66629.8|66659.8|66644.8|66661.7|66646.7|66644.8|66628.6|620
1648667400000|2022-03-30 19:10:00|66659.7|66644.7|66656.6|66641.6|66663.3|66648.3|66654.4|66639.4|553
1648667700000|2022-03-30 19:15:00|66656.5|66641.5|66665.7|66650.7|66670|66655|66656|66641|515
1648668000000|2022-03-30 19:20:00|66666.5|66651.5|66682.1|66662.1|66682.7|66667.7|66665.4|66649|518
1648668300000|2022-03-30 19:25:00|66682.5|66662.5|66692.8|66677.8|66699.3|66683.4|66680.3|66662.5|689
1648668600000|2022-03-30 19:30:00|66692.9|66677.9|66694.7|66674.7|66698.1|66681.6|66689|66672.3|544
1648668900000|2022-03-30 19:35:00|66694.8|66674.8|66697.7|66682.7|66706.1|66691.1|66687.3|66667.3|522
1648669200000|2022-03-30 19:40:00|66697.8|66682.8|66700.1|66680.1|66700.8|66685.8|66691.5|66673.4|530
1648669500000|2022-03-30 19:45:00|66700.4|66680.4|66691.2|66676.2|66700.4|66681.5|66685.3|66670.3|525
1648669800000|2022-03-30 19:50:00|66692.3|66677.3|66705.5|66685.5|66706.8|66691.3|66691.6|66676.6|640
1648670100000|2022-03-30 19:55:00|66705.6|66685.6|66706.7|66691.7|66712.4|66694.8|66696.5|66681.2|755
1648670400000|2022-03-30 20:00:00|66707.2|66692.2|66692.4|66672.4|66709|66692.2|66691.9|66671.9|552
1648670700000|2022-03-30 20:05:00|66692.2|66672.2|66685.8|66665.8|66694.6|66674.6|66684.3|66664.3|337
1648671000000|2022-03-30 20:10:00|66685.5|66665.5|66671.7|66651.7|66688.6|66668.6|66669.3|66649.3|443
1648671300000|2022-03-30 20:15:00|66671.6|66651.6|66667.7|66647.7|66672.4|66652.4|66659.5|66639.5|394
1648671600000|2022-03-30 20:20:00|66666.9|66646.9|66665.7|66645.7|66672.1|66652.1|66659.4|66639.4|289
1648671900000|2022-03-30 20:25:00|66666|66646|66660.2|66640.2|66666.4|66646.4|66659.5|66639.5|280
1648672200000|2022-03-30 20:30:00|66660.4|66640.4|66666.4|66646.4|66667.7|66650.4|66656.5|66636.5|216
1648672500000|2022-03-30 20:35:00|66667.3|66647.3|66661.3|66641.3|66669|66647.4|66658.8|66639.6|190
1648672800000|2022-03-30 20:40:00|66661.8|66641.8|66669.6|66649.6|66674.6|66650.1|66659.5|66639.5|228
1648673100000|2022-03-30 20:45:00|66669.4|66649.4|66667.5|66647.5|66676.3|66652.6|66665.7|66643.3|194
1648673400000|2022-03-30 20:50:00|66667.3|66647.3|66661.1|66635.2|66667.3|66647.3|66658|66633|227
1648673700000|2022-03-30 20:55:00|66659.6|66636.6|66671.8|66638.8|66678.1|66647.9|66656.9|66629.6|333
1648674000000|2022-03-30 21:00:00|66673.1|66636.3|66677.7|66634.5|66686.5|66636.3|66672.4|66625.2|59
1648674300000|2022-03-30 21:05:00|66679.6|66632.1|66673.6|66637|66685|66638|66673.2|66630.6|102
1648674600000|2022-03-30 21:10:00|66683.8|66627|66683.5|66627.1|66702.3|66639.3|66671.4|66611.3|129
1648674900000|2022-03-30 21:15:00|66680.9|66628.4|66675.7|66630.7|66691.8|66642.1|66666|66618|171
1648675200000|2022-03-30 21:20:00|66671.4|66636.9|66668.1|66642.8|66680.9|66642.8|66667.4|66623.3|84
1648675500000|2022-03-30 21:25:00|66672.4|66642.9|66666.9|66628.6|66681.4|66642.9|66662.6|66623.9|135
1648675800000|2022-03-30 21:30:00|66664.6|66631.6|66659.4|66624.8|66672.1|66635.1|66649.1|66620.6|166
1648676100000|2022-03-30 21:35:00|66657.5|66626|66653.8|66630|66665.6|66634.7|66651.9|66618.4|89
1648676400000|2022-03-30 21:40:00|66665.1|66619.7|66670.3|66641.7|66686.2|66649|66655.1|66619.7|177
1648676700000|2022-03-30 21:45:00|66672.1|66634.9|66674.1|66634.5|66682.5|66641.1|66665.3|66629.8|186
1648677000000|2022-03-30 21:50:00|66668.5|66638.3|66677.6|66633.7|66684.9|66646.4|66666.5|66628.5|206
1648677300000|2022-03-30 21:55:00|66676.9|66634|66680.7|66636.8|66689.1|66647.3|66668.5|66630.3|195
1648677600000|2022-03-30 22:00:00|66679.5|66637.7|66677|66637.5|66685.6|66649.3|66665.6|66630.9|312
1648677900000|2022-03-30 22:05:00|66675.7|66639|66669.8|66649.7|66679.8|66650.7|66668|66635.7|171
1648678200000|2022-03-30 22:10:00|66671.9|66647.3|66681.8|66642.6|66681.9|66654|66669.3|66640.2|207
1648678500000|2022-03-30 22:15:00|66679.7|66644.8|66651.9|66624.4|66680.1|66651.5|66646.9|66620.6|279
1648678800000|2022-03-30 22:20:00|66653.2|66624.2|66643.8|66615.5|66659.5|66630|66627.9|66601.9|451
1648679100000|2022-03-30 22:25:00|66644.3|66614.8|66646.7|66626.6|66658.6|66630.5|66639.3|66610.3|329
1648679400000|2022-03-30 22:30:00|66646.9|66626.9|66650.9|66630.9|66657.3|66633.5|66646.9|66619.6|283
1648679700000|2022-03-30 22:35:00|66651.2|66631.2|66658.7|66634.3|66665.1|66640.6|66649.1|66622.6|289
1648680000000|2022-03-30 22:40:00|66659.3|66633.9|66661.5|66633.6|66664.5|66639.6|66656.2|66629.6|244
1648680300000|2022-03-30 22:45:00|66658.3|66636.8|66659.8|66629|66663.9|66638.4|66651.6|66628.3|305
1648680600000|2022-03-30 22:50:00|66659.4|66629.5|66653.7|66633.7|66672.1|66645.9|66652.7|66621.2|285
1648680900000|2022-03-30 22:55:00|66658.6|66635|66665.6|66641.5|66672.2|66649.1|66654.5|66628.5|310
1648681200000|2022-03-30 23:00:00|66664.8|66642.1|66664.2|66642.6|66674.8|66649.2|66662.5|66639.2|398
1648681500000|2022-03-30 23:05:00|66664.3|66642.7|66665.1|66641.9|66669.8|66646.7|66659|66634.7|365
1648681800000|2022-03-30 23:10:00|66663.2|66641.7|66662.5|66638.5|66669.6|66646.8|66657.4|66635.9|262
1648682100000|2022-03-30 23:15:00|66659.3|66637.5|66659.8|66639.8|66663|66643|66651.2|66630.9|302
1648682400000|2022-03-30 23:20:00|66659.4|66638.9|66654.3|66634.3|66659.5|66639.5|66649.8|66629.5|416
1648682700000|2022-03-30 23:25:00|66654.6|66634.6|66654.2|66633.2|66660.7|66640.6|66650.1|66625.6|433
1648683000000|2022-03-30 23:30:00|66654.9|66634.9|66644.6|66624.6|66658.4|66637.7|66642.1|66621.8|473
1648683300000|2022-03-30 23:35:00|66644.5|66624.5|66659.3|66639.3|66666.4|66646.4|66644.5|66624.5|459
1648683600000|2022-03-30 23:40:00|66659.8|66639.8|66666.1|66646.1|66668.8|66648.8|66653.4|66633.4|484
1648683900000|2022-03-30 23:45:00|66665.8|66645.8|66659.6|66639.6|66666.7|66646.7|66655.7|66635.7|512
1648684200000|2022-03-30 23:50:00|66659.2|66639.2|66656.9|66636.9|66669|66649|66656.2|66636.2|460
1648684500000|2022-03-30 23:55:00|66657.9|66637.9|66647.4|66627.4|66660.9|66640.9|66645.3|66625.3|438
1648684800000|2022-03-31 00:00:00|66647.5|66627.5|66625.4|66605.4|66658.6|66638.6|66624.1|66604.1|833
1648685100000|2022-03-31 00:05:00|66625.2|66605.2|66624|66604|66629.6|66609.6|66613.3|66593.3|735
1648685400000|2022-03-31 00:10:00|66623.9|66603.9|66626.9|66606.9|66642.1|66622.1|66614.7|66594.7|829
1648685700000|2022-03-31 00:15:00|66626.7|66606.7|66661.7|66641.7|66664.3|66644.3|66622.7|66602.7|889
1648686000000|2022-03-31 00:20:00|66661.9|66641.9|66662.3|66642.3|66670.1|66650.1|66648.1|66628.1|830
1648686300000|2022-03-31 00:25:00|66662.7|66642.7|66660.5|66640.5|66678.5|66658.5|66653.4|66633.4|816
1648686600000|2022-03-31 00:30:00|66660.9|66640.9|66635.1|66615.1|66661.5|66641.5|66628.9|66608.9|896
1648686900000|2022-03-31 00:35:00|66635|66615|66616.3|66596.3|66637.5|66617.5|66614.7|66594.7|809
1648687200000|2022-03-31 00:40:00|66616.1|66596.1|66614.8|66594.8|66624.5|66604.5|66608.8|66588.8|788
1648687500000|2022-03-31 00:45:00|66614.7|66594.7|66580.1|66560.1|66616.7|66596.7|66576.6|66557.8|984
1648687800000|2022-03-31 00:50:00|66580.7|66560.7|66577.9|66558.3|66623.3|66603.3|66577.9|66558.3|920
1648688100000|2022-03-31 00:55:00|66577|66560.5|66572|66552|66607.1|66588|66566.7|66542.2|879
1648688400000|2022-03-31 01:00:00|66571.5|66551.5|66561.9|66544.4|66579.5|66559.5|66546.1|66526.1|809
1648688700000|2022-03-31 01:05:00|66560.9|66540.9|66567.4|66547.4|66574.7|66556.3|66551.2|66531.2|633
1648689000000|2022-03-31 01:10:00|66567.2|66547.2|66553.5|66533.5|66570.7|66550.7|66552|66532|765
1648689300000|2022-03-31 01:15:00|66553.6|66533.6|66553.3|66533.3|66562.2|66542.2|66551.3|66531.3|647
1648689600000|2022-03-31 01:20:00|66553.7|66533.7|66548.7|66528.7|66557.9|66537.9|66545.3|66525.3|610
1648689900000|2022-03-31 01:25:00|66548.6|66528.6|66527.1|66507.1|66551|66531.6|66509.5|66489.5|850
1648690200000|2022-03-31 01:30:00|66526.7|66506.7|66561.7|66541.7|66563.5|66543.5|66526.7|66506.7|802
1648690500000|2022-03-31 01:35:00|66562|66542|66586|66566|66591.4|66572.6|66559.7|66539.7|783
1648690800000|2022-03-31 01:40:00|66586.2|66566.2|66576.6|66556.6|66586.9|66566.9|66563.2|66543.2|668
1648691100000|2022-03-31 01:45:00|66576.5|66556.5|66579.6|66559.6|66583.8|66563.8|66573.4|66554.7|525
1648691400000|2022-03-31 01:50:00|66579.4|66559.4|66545.1|66525.1|66579.4|66559.4|66543.5|66524.4|664
1648691700000|2022-03-31 01:55:00|66545.3|66525.3|66563.2|66543.2|66566.3|66546.3|66538.3|66518.3|643
1648692000000|2022-03-31 02:00:00|66562.9|66542.9|66586.9|66566.9|66590.6|66570.6|66562.7|66542.7|652
1648692300000|2022-03-31 02:05:00|66586.7|66566.7|66575.2|66555.2|66597.6|66577.6|66572.5|66551.5|803
1648692600000|2022-03-31 02:10:00|66574|66554|66585.4|66565.4|66588.9|66568.7|66572.2|66551.2|636
1648692900000|2022-03-31 02:15:00|66585.2|66565.2|66581.3|66561.3|66587.7|66567.7|66570.7|66550.7|669
1648693200000|2022-03-31 02:20:00|66581.2|66561.2|66580.7|66560.7|66587.4|66567.4|66572.1|66552.1|610
1648693500000|2022-03-31 02:25:00|66580.3|66560.3|66587.1|66567.1|66590.6|66570.6|66577.6|66557.6|555
1648693800000|2022-03-31 02:30:00|66589.4|66569.4|66586.4|66566.4|66603|66583|66585.1|66565.1|647
1648694100000|2022-03-31 02:35:00|66586.6|66566.6|66589.1|66569.1|66590|66570|66574.2|66554.2|562
1648694400000|2022-03-31 02:40:00|66589.2|66569.2|66601.2|66581.2|66605.1|66585.1|66589.2|66569.2|616
1648694700000|2022-03-31 02:45:00|66600.6|66580.6|66600.9|66580.9|66601.2|66581.2|66591.5|66571.5|494
1648695000000|2022-03-31 02:50:00|66601.1|66581.1|66609.2|66589.2|66612.8|66592.8|66599.2|66579.2|540
1648695300000|2022-03-31 02:55:00|66609.4|66589.4|66617.4|66597.4|66619.9|66599.9|66597.6|66577.6|801
1648695600000|2022-03-31 03:00:00|66617.6|66597.6|66620.6|66600.6|66624.2|66604.2|66610|66590|603
1648695900000|2022-03-31 03:05:00|66620.3|66600.3|66608.4|66588.4|66625.3|66605.3|66606.3|66586.3|553
1648696200000|2022-03-31 03:10:00|66608.3|66588.3|66618.1|66598.1|66620.5|66600.5|66605.5|66585.5|512
1648696500000|2022-03-31 03:15:00|66617.9|66597.9|66613.8|66593.8|66617.9|66597.9|66611.1|66591.1|520
1648696800000|2022-03-31 03:20:00|66614.3|66594.3|66623.6|66603.6|66623.9|66603.9|66611.5|66591.5|523
1648697100000|2022-03-31 03:25:00|66623.7|66603.7|66607.3|66587.3|66626.4|66606.4|66603.3|66583.3|576
1648697400000|2022-03-31 03:30:00|66607.2|66587.2|66630.1|66610.1|66631.3|66611.3|66601.2|66581.2|736
1648697700000|2022-03-31 03:35:00|66630.3|66610.3|66634.4|66614.4|66642.1|66622.1|66626.6|66606.6|632
1648698000000|2022-03-31 03:40:00|66634.6|66614.6|66623.3|66603.3|66643.1|66623.1|66623.3|66603.3|646
1648698300000|2022-03-31 03:45:00|66624.6|66604.6|66632.4|66612.4|66636.4|66616.4|66624.1|66604.1|535
1648698600000|2022-03-31 03:50:00|66631.9|66611.9|66639.6|66619.6|66644.5|66624.5|66620.3|66600.3|546
1648698900000|2022-03-31 03:55:00|66640.6|66620.6|66634.1|66614.1|66648.7|66628.7|66633.9|66613.9|626
1648699200000|2022-03-31 04:00:00|66634|66614|66648.4|66628.4|66649.6|66629.6|66633.6|66613.6|588
1648699500000|2022-03-31 04:05:00|66648.9|66628.9|66645|66625|66648.9|66628.9|66638.6|66618.6|472
1648699800000|2022-03-31 04:10:00|66645.1|66625.1|66661|66641|66661.6|66641.6|66644.4|66624.4|563
1648700100000|2022-03-31 04:15:00|66661.1|66641.1|66651.8|66631.8|66661.1|66641.1|66643.3|66623.3|554
1648700400000|2022-03-31 04:20:00|66652|66632|66656.9|66636.9|66662.3|66642.3|66651.5|66631.5|624
1648700700000|2022-03-31 04:25:00|66657|66637|66664|66644|66665.8|66645.8|66656.6|66636.6|451
1648701000000|2022-03-31 04:30:00|66663.8|66643.8|66668.8|66648.8|66671.7|66651.7|66659.2|66639.2|513
1648701300000|2022-03-31 04:35:00|66668.9|66648.9|66668.2|66648.2|66670.7|66650.7|66661.9|66641.9|546
1648701600000|2022-03-31 04:40:00|66668.3|66648.3|66660.7|66640.7|66668.3|66648.3|66649.8|66629.8|486
1648701900000|2022-03-31 04:45:00|66660.6|66640.6|66650|66630|66662.1|66642.1|66648.9|66628.9|424
1648702200000|2022-03-31 04:50:00|66649.7|66629.7|66653.9|66633.9|66656.1|66636.1|66649|66629|390
1648702500000|2022-03-31 04:55:00|66654|66634|66654.8|66634.8|66662.2|66642.2|66651.4|66631.4|502
1648702800000|2022-03-31 05:00:00|66655|66635|66653|66633|66655.5|66635.5|66648.4|66628.4|570
1648703100000|2022-03-31 05:05:00|66652.7|66632.7|66645.5|66625.5|66652.8|66632.8|66635.2|66615.2|499
1648703400000|2022-03-31 05:10:00|66645.4|66625.4|66655.3|66635.3|66659.7|66639.7|66645.2|66625.2|531
1648703700000|2022-03-31 05:15:00|66655.2|66635.2|66668.2|66648.2|66668.2|66648.2|66652.6|66632.6|467
1648704000000|2022-03-31 05:20:00|66667.9|66647.9|66661.8|66641.8|66667.9|66647.9|66655.9|66635.9|516
1648704300000|2022-03-31 05:25:00|66662.3|66642.3|66669.7|66649.7|66672.9|66652.9|66662.3|66642.3|594
1648704600000|2022-03-31 05:30:00|66670.2|66650.2|66647|66627|66672.6|66652.6|66645|66625|587
1648704900000|2022-03-31 05:35:00|66646.4|66626.4|66640.8|66620.8|66649.8|66629.8|66632.2|66612.2|626
1648705200000|2022-03-31 05:40:00|66640.5|66620.5|66636|66616|66644|66624|66632.5|66612.5|563
1648705500000|2022-03-31 05:45:00|66636.1|66616.1|66631.7|66611.7|66644.9|66624.9|66619.9|66599.9|653
1648705800000|2022-03-31 05:50:00|66631.1|66611.1|66619.2|66599.2|66634|66614|66617.7|66597.7|563
1648706100000|2022-03-31 05:55:00|66619.5|66599.5|66622|66602|66631.5|66611.5|66610.7|66590.7|695
1648706400000|2022-03-31 06:00:00|66620.2|66600.2|66621.9|66601.9|66634.1|66614.1|66605.6|66585.6|844
1648706700000|2022-03-31 06:05:00|66621.6|66601.6|66594.3|66574.3|66630.5|66610.5|66589.6|66569.6|867
1648707000000|2022-03-31 06:10:00|66593.4|66573.4|66601.2|66581.2|66616.2|66596.2|66582|66562|923
1648707300000|2022-03-31 06:15:00|66598.6|66578.6|66624.2|66604.2|66624.6|66607|66593.7|66576.4|808
1648707600000|2022-03-31 06:20:00|66623.8|66603.8|66619|66604|66636.3|66619.3|66612.2|66597.2|780
1648707900000|2022-03-31 06:25:00|66619.3|66604.3|66623.7|66608.7|66634.8|66619.8|66612|66597|786
1648708200000|2022-03-31 06:30:00|66620.8|66605.8|66625|66610|66634.8|66619.8|66592.2|66577.2|836
1648708500000|2022-03-31 06:35:00|66624.8|66609.8|66641.1|66626.1|66705.6|66687.7|66611.2|66596.2|1017
1648708800000|2022-03-31 06:40:00|66640.9|66625.9|66605.5|66590.5|66646.8|66631.8|66601.4|66583.4|915
1648709100000|2022-03-31 06:45:00|66604.8|66589.8|66598.9|66583.9|66611.1|66592.8|66577.3|66562.3|903
1648709400000|2022-03-31 06:50:00|66599|66584|66613.9|66598.9|66619.1|66604|66581|66566|918
1648709700000|2022-03-31 06:55:00|66614|66599|66602.5|66587.5|66628|66613|66602.5|66587.5|910
1648710000000|2022-03-31 07:00:00|66602.6|66587.6|66577.2|66562.2|66602.6|66587.6|66563.3|66548.3|984
1648710300000|2022-03-31 07:05:00|66576.3|66561.3|66576.8|66561.8|66580.4|66565.4|66561.7|66546.7|861
1648710600000|2022-03-31 07:10:00|66576.7|66561.7|66576.4|66556.4|66580.9|66565.9|66562.1|66547.1|876
1648710900000|2022-03-31 07:15:00|66574.2|66559.2|66630.7|66615.7|66643.7|66628.7|66574.2|66559.2|994
1648711200000|2022-03-31 07:20:00|66630.9|66615.9|66636.2|66621.2|66637.9|66622.9|66602.7|66587.7|895
1648711500000|2022-03-31 07:25:00|66636|66621|66676.2|66661.2|66681.6|66666.6|66622.6|66607.6|936
1648711800000|2022-03-31 07:30:00|66676.1|66661.1|66658.6|66643.6|66692.5|66677.5|66656.7|66641.7|919
1648712100000|2022-03-31 07:35:00|66658.1|66643.1|66637.7|66622.7|66659.9|66644.9|66616.4|66601.4|878
1648712400000|2022-03-31 07:40:00|66636.9|66621.9|66649|66634|66662.7|66647.7|66629.4|66614.4|893
1648712700000|2022-03-31 07:45:00|66649.2|66634.2|66665.5|66650.5|66690.1|66675.1|66641.1|66626.1|919
1648713000000|2022-03-31 07:50:00|66666.5|66651.5|66698.9|66678.9|66699.9|66681.1|66663.2|66648.2|880
1648713300000|2022-03-31 07:55:00|66697.9|66677.9|66713.9|66698.9|66718.6|66702.2|66685.8|66670.3|912
1648713600000|2022-03-31 08:00:00|66716.1|66701.1|66753.7|66738.7|66776.5|66761.5|66707.1|66692|1026
1648713900000|2022-03-31 08:05:00|66753.6|66738.6|66810.5|66795.5|66820.4|66803.2|66740.4|66725.4|969
1648714200000|2022-03-31 08:10:00|66810.4|66795.4|66791.7|66776.7|66811|66795.7|66783.6|66766.5|893
1648714500000|2022-03-31 08:15:00|66791.4|66776.4|66822|66807|66828.7|66811.3|66782.5|66765.8|887
1648714800000|2022-03-31 08:20:00|66822.1|66807.1|66807.4|66787.4|66825.2|66809.1|66789.7|66773.1|876
1648715100000|2022-03-31 08:25:00|66805.1|66790.1|66800.3|66785.3|66812.7|66797.4|66784.5|66769.5|877
1648715400000|2022-03-31 08:30:00|66799.7|66784.7|66848.4|66833.4|66850.2|66835.2|66789.8|66774.8|880
1648715700000|2022-03-31 08:35:00|66848.3|66833.3|66857.5|66842.5|66858.5|66843.5|66829.8|66814.8|831
1648716000000|2022-03-31 08:40:00|66857.8|66842.8|66907.2|66892.2|66944|66925.9|66852.7|66837.7|914
1648716300000|2022-03-31 08:45:00|66907.7|66892.7|66881.9|66866.9|66914.1|66899.1|66873.4|66856.4|829
1648716600000|2022-03-31 08:50:00|66882.1|66867.1|66899.8|66884.8|66917.6|66902.6|66869.9|66852.2|921
1648716900000|2022-03-31 08:55:00|66900.1|66885.1|66840.3|66825.3|66900.1|66885.1|66837.4|66822.4|909
1648717200000|2022-03-31 09:00:00|66839.7|66824.7|66846.3|66831.3|66864|66845.5|66825.5|66810.5|928
1648717500000|2022-03-31 09:05:00|66845.8|66830.8|66870.8|66855.8|66875.7|66858.4|66834.5|66819.5|834
1648717800000|2022-03-31 09:10:00|66870|66855|66917.8|66902.8|66921.9|66906.9|66869.3|66851.2|848
1648718100000|2022-03-31 09:15:00|66918|66903|66888.5|66873.5|66922.8|66907.8|66886.5|66871.5|856
1648718400000|2022-03-31 09:20:00|66888.1|66873.1|66866.7|66846.7|66895.9|66880.9|66862.6|66846|856
1648718700000|2022-03-31 09:25:00|66864.2|66849.2|66877.2|66862.2|66897.9|66881.3|66857|66840.5|838
1648719000000|2022-03-31 09:30:00|66877.3|66862.3|66848.7|66833.7|66889.4|66874.4|66844.9|66829.9|755
1648719300000|2022-03-31 09:35:00|66848.6|66833.6|66866.1|66851.1|66867.7|66852.7|66844.8|66829.8|704
1648719600000|2022-03-31 09:40:00|66866|66851|66913.7|66898.7|66913.7|66898.7|66858.5|66843.5|810
1648719900000|2022-03-31 09:45:00|66914.5|66899.5|66940.6|66925.6|66973.5|66956.3|66910.3|66893.7|876
1648720200000|2022-03-31 09:50:00|66940.9|66925.9|66980.1|66965.1|66980.1|66965.1|66923.6|66908.6|870
1648720500000|2022-03-31 09:55:00|66979.7|66964.7|66947.7|66932.7|66980.3|66965.3|66927.6|66911.8|926
1648720800000|2022-03-31 10:00:00|66947.9|66932.9|66961.4|66941.4|66964.8|66949.8|66923.8|66908.8|892
1648721100000|2022-03-31 10:05:00|66961.9|66941.9|66951.1|66936.1|66974.3|66959.3|66947|66931.4|847
1648721400000|2022-03-31 10:10:00|66950.6|66935.6|66983|66968|66987|66972|66950.6|66935.6|778
1648721700000|2022-03-31 10:15:00|66982.6|66967.6|66998.1|66983.1|67003.5|66986.7|66975.7|66960.7|866
1648722000000|2022-03-31 10:20:00|66997.2|66982.2|67002.9|66987.9|67008.6|66993.6|66980.2|66965.2|839
1648722300000|2022-03-31 10:25:00|67003.4|66988.4|67004.9|66989.9|67010.5|66995.5|66986.6|66971.6|757
1648722600000|2022-03-31 10:30:00|67005|66990|67040.8|67020.8|67059.9|67044.9|67002.7|66987.7|871
1648722900000|2022-03-31 10:35:00|67040.6|67020.6|67046.9|67031.9|67065.2|67050.2|67016.8|67001.8|880
1648723200000|2022-03-31 10:40:00|67041.8|67026.8|67079.2|67064.2|67091.3|67074.8|67035.9|67019.7|821
1648723500000|2022-03-31 10:45:00|67078.8|67063.8|67046.7|67031.7|67078.8|67063.8|67043.4|67027.6|802
1648723800000|2022-03-31 10:50:00|67045.4|67030.4|67040.3|67025.3|67047.6|67032.6|67021.7|67006.7|845
1648724100000|2022-03-31 10:55:00|67041.2|67026.2|67057.8|67042.8|67061.4|67046.4|67034.8|67019.8|860
1648724400000|2022-03-31 11:00:00|67057|67042|67016.5|67001.5|67063|67048|67009.3|66994.3|913
1648724700000|2022-03-31 11:05:00|67016.7|67001.7|66976.5|66956.5|67019.8|67004.8|66972.9|66956.5|851
1648725000000|2022-03-31 11:10:00|66976.1|66961.1|66996.7|66981.7|66997.4|66982.4|66964.6|66949.6|787
1648725300000|2022-03-31 11:15:00|66997|66982|66990.8|66975.8|67004.4|66988.4|66977.3|66962.3|716
1648725600000|2022-03-31 11:20:00|66988.7|66973.7|67013.3|66998.3|67019.3|67004.3|66979.9|66964.9|750
1648725900000|2022-03-31 11:25:00|67013.8|66998.8|67007.1|66992.1|67023.4|67008.3|67000.8|66985.8|771
1648726200000|2022-03-31 11:30:00|67008.3|66993.3|67026.1|67011.1|67028.2|67013.2|67008.3|66993.3|798
1648726500000|2022-03-31 11:35:00|67023.8|67008.8|67027.9|67012.9|67039.5|67024.5|67022.4|67007.4|752
1648726800000|2022-03-31 11:40:00|67028.2|67013.2|67046.7|67031.7|67052.5|67037.2|67024.7|67009.7|724
1648727100000|2022-03-31 11:45:00|67046.9|67031.9|66985.1|66970.1|67052.5|67037.5|66984.8|66969.8|839
1648727400000|2022-03-31 11:50:00|66987.4|66972.4|66983.8|66968.8|66993.7|66978.7|66976.2|66960.5|747
1648727700000|2022-03-31 11:55:00|66984.3|66969.3|66999.7|66984.7|67019.1|67004.1|66983.4|66968.4|925
1648728000000|2022-03-31 12:00:00|66999.9|66984.9|67036.1|67021.1|67038.4|67023.4|66980|66965|924
1648728300000|2022-03-31 12:05:00|67035.8|67020.8|67002.2|66987.2|67049.8|67034|67001|66986|908
1648728600000|2022-03-31 12:10:00|67003.4|66988.4|67010.3|66995.3|67017|67002|66997.8|66982.8|820
1648728900000|2022-03-31 12:15:00|67009.9|66994.9|66978.6|66958.6|67010.5|66995.5|66974.8|66958.6|784
1648729200000|2022-03-31 12:20:00|66976.5|66961.5|66962.4|66947.4|66992.5|66975.9|66961.1|66945|914
1648729500000|2022-03-31 12:25:00|66962.3|66947.3|66951.4|66931.4|66973.6|66956.9|66948.7|66931.4|808
1648729800000|2022-03-31 12:30:00|66950.8|66930.8|66946.3|66931.3|66964.8|66938.5|66934.3|66918.9|921
1648730100000|2022-03-31 12:35:00|66946.2|66931.2|66994.3|66979.3|66998.3|66983.3|66939.5|66924.5|870
1648730400000|2022-03-31 12:40:00|66992.9|66977.9|67005.4|66990.4|67018.1|67003.1|66988.6|66973.6|861
1648730700000|2022-03-31 12:45:00|67005.8|66990.8|67017.6|66997.6|67031.2|67016.2|66996.7|66981.7|891
1648731000000|2022-03-31 12:50:00|67016.6|66996.6|67011.1|66996.1|67022|67005.4|67004.2|66989.2|789
1648731300000|2022-03-31 12:55:00|67011|66996|67005.4|66985.4|67033.1|67018.1|66996.6|66981|886
1648731600000|2022-03-31 13:00:00|67005.3|66985.3|66995.3|66980.3|67012.5|66997.5|66976|66961|886
1648731900000|2022-03-31 13:05:00|66995.4|66980.4|66982.5|66967.5|66997.4|66980.8|66966.8|66948.1|886
1648732200000|2022-03-31 13:10:00|66982.6|66967.6|67147.6|67127.6|67208.4|67188.4|66979.8|66963.8|1032
1648732500000|2022-03-31 13:15:00|67147.8|67127.8|67109.6|67094.6|67163.7|67145.7|67098.1|67078.1|1083
1648732800000|2022-03-31 13:20:00|67111.7|67091.7|67162.7|67142.7|67202.5|67183|67111.7|67091.7|1043
1648733100000|2022-03-31 13:25:00|67161.1|67141.1|67114.7|67099.7|67182.8|67162.8|67102|67084.6|1064
1648733400000|2022-03-31 13:30:00|67114.8|67099.8|67122.7|67107.7|67146.4|67131.4|67083.2|67067.3|1055
1648733700000|2022-03-31 13:35:00|67123.2|67108.2|67115.2|67100.2|67144.3|67129.3|67106.8|67091.8|994
1648734000000|2022-03-31 13:40:00|67115.1|67100.1|67078.3|67063.3|67130.2|67113.7|67068.2|67048.2|949
1648734300000|2022-03-31 13:45:00|67078|67063|67080|67065|67109.5|67092.9|67066.1|67051.1|968
1648734600000|2022-03-31 13:50:00|67080.4|67065.4|67041.4|67026.4|67098.2|67083.2|67022.4|67007.4|992
1648734900000|2022-03-31 13:55:00|67044.1|67029.1|67060.4|67045.4|67089.3|67071.1|67041.7|67026.7|1053
1648735200000|2022-03-31 14:00:00|67059|67044|67077|67062|67106.4|67091.4|67057.8|67042.8|1018
1648735500000|2022-03-31 14:05:00|67075|67060|67151.3|67136.3|67154.6|67138.6|67072.5|67057.5|965
1648735800000|2022-03-31 14:10:00|67151|67136|67097|67082|67192.8|67177.8|67094.4|67079.4|1018
1648736100000|2022-03-31 14:15:00|67098.1|67083.1|67098.7|67083.7|67126.3|67111.3|67080.3|67064.8|984
1648736400000|2022-03-31 14:20:00|67098.6|67083.6|67086.9|67071.9|67106|67091|67071.7|67056.7|920
1648736700000|2022-03-31 14:25:00|67084.6|67069.6|67133.5|67118.5|67153.8|67137.4|67082.6|67067.6|1009
1648737000000|2022-03-31 14:30:00|67133.2|67118.2|67147.4|67132.4|67157.4|67142.1|67114|67096.8|1015
1648737300000|2022-03-31 14:35:00|67149.6|67134.6|67148.8|67133.8|67174.9|67159.9|67129|67114|1003
1648737600000|2022-03-31 14:40:00|67145.5|67130.5|67056.8|67036.8|67150.9|67135.9|67056.8|67036.8|1034
1648737900000|2022-03-31 14:45:00|67055.9|67040.9|67077.2|67062.2|67093.8|67078.8|67040.5|67023.4|1062
1648738200000|2022-03-31 14:50:00|67076.7|67061.7|67032.2|67017.2|67116.7|67101.1|67029.8|67014.8|1119
1648738500000|2022-03-31 14:55:00|67031.2|67016.2|66902.9|66882.9|67031.2|67016.2|66829.1|66809.1|1177
1648738800000|2022-03-31 15:00:00|66907.4|66887.4|66925.6|66910.6|66926.3|66911.3|66829.7|66814.7|1142
1648739100000|2022-03-31 15:05:00|66928|66913|66955.1|66940.1|66970.2|66954|66923.4|66908.4|1037
1648739400000|2022-03-31 15:10:00|66955.7|66940.7|66944.7|66929.7|66958.7|66942.5|66919.6|66902.8|917
1648739700000|2022-03-31 15:15:00|66948.5|66928.5|66969.1|66949.1|66981.9|66966.9|66939.4|66922.3|924
1648740000000|2022-03-31 15:20:00|66964.3|66949.3|66973.1|66953.1|67002|66987|66962.6|66944.7|968
1648740300000|2022-03-31 15:25:00|66972.6|66952.6|67018.4|67003.4|67021.9|67003.9|66957.5|66942.3|991
1648740600000|2022-03-31 15:30:00|67017.6|67002.6|67042.8|67027.8|67059.5|67039.5|67012.5|66995.3|951
1648740900000|2022-03-31 15:35:00|67042.9|67027.9|67019.1|67004.1|67043.7|67028.7|66995.5|66979.2|883
1648741200000|2022-03-31 15:40:00|67018.4|67003.4|67046.8|67031.8|67050.3|67035.3|67005.4|66988.3|871
1648741500000|2022-03-31 15:45:00|67046.7|67031.7|67042.2|67027.2|67050.9|67034.6|67009.2|66991.2|764
1648741800000|2022-03-31 15:50:00|67041.9|67026.9|67033.2|67018.2|67044.8|67029.8|67007.7|66991.2|787
1648742100000|2022-03-31 15:55:00|67033|67018|67072|67057|67072|67057|67027.3|67012.3|879
1648742400000|2022-03-31 16:00:00|67071.6|67056.6|67081.5|67066.5|67084.6|67067.3|67065.9|67050.9|852
1648742700000|2022-03-31 16:05:00|67081.6|67066.6|67107.8|67092.8|67108.3|67093.3|67079.1|67063.3|854
1648743000000|2022-03-31 16:10:00|67108.1|67093.1|67114.5|67099.5|67119.9|67104.9|67095.6|67078.9|774
1648743300000|2022-03-31 16:15:00|67114.6|67099.6|67127.7|67112.7|67133.9|67118.9|67107.8|67092.8|765
1648743600000|2022-03-31 16:20:00|67127|67112|67105.5|67090.5|67130.5|67114.5|67090.4|67074.2|833
1648743900000|2022-03-31 16:25:00|67105.7|67090.7|67133.7|67118.7|67138.7|67122|67100.6|67085.6|771
1648744200000|2022-03-31 16:30:00|67133.5|67118.5|67137.3|67122.3|67146.3|67129|67103.6|67086.1|767
1648744500000|2022-03-31 16:35:00|67135.2|67120.2|67140.8|67125.8|67168.7|67149.9|67133.3|67116.3|791
1648744800000|2022-03-31 16:40:00|67140.7|67125.7|67125.8|67110.8|67164.1|67147.9|67123.9|67107.3|763
1648745100000|2022-03-31 16:45:00|67128.4|67108.4|67134.9|67114.9|67137.8|67119.4|67116|67098.6|788
1648745400000|2022-03-31 16:50:00|67131.9|67116.9|67123.2|67108.2|67140.8|67124|67114.7|67096.9|661
1648745700000|2022-03-31 16:55:00|67121.5|67106.5|67128.9|67113.9|67142.4|67125|67118.5|67101.7|690
1648746000000|2022-03-31 17:00:00|67129.1|67114.1|67106.7|67091.7|67139|67124|67088.7|67072.9|716
1648746300000|2022-03-31 17:05:00|67106.5|67091.5|67107.4|67092.4|67120.2|67103.6|67092.7|67077.7|787
1648746600000|2022-03-31 17:10:00|67108|67093|67096.6|67081.6|67114.2|67097.9|67085.1|67069.6|602
1648746900000|2022-03-31 17:15:00|67097.4|67082.4|67062.9|67047.9|67106.4|67091.4|67057.9|67040.3|819
1648747200000|2022-03-31 17:20:00|67062.8|67047.8|67064.9|67049.9|67073.7|67056.8|67053.2|67038.2|618
1648747500000|2022-03-31 17:25:00|67064.8|67049.8|67086.9|67071.9|67094.3|67079.3|67055.7|67040.7|695
1648747800000|2022-03-31 17:30:00|67087|67072|67094.4|67079.4|67101.4|67086.4|67076.6|67060.9|626
1648748100000|2022-03-31 17:35:00|67094.3|67079.3|67107.1|67092.1|67114.6|67099.6|67094.3|67079.3|566
1648748400000|2022-03-31 17:40:00|67107.2|67092.2|67124.4|67109.4|67133|67118|67107.2|67092.2|534
1648748700000|2022-03-31 17:45:00|67124.5|67109.5|67119.4|67104.4|67135.6|67120.6|67118.1|67103.1|518
1648749000000|2022-03-31 17:50:00|67118.7|67103.7|67135.2|67115.2|67147.2|67129.4|67108.1|67093.1|549
1648749300000|2022-03-31 17:55:00|67134.2|67119.2|67135.2|67115.2|67142.8|67126.4|67123.8|67108.4|617
1648749600000|2022-03-31 18:00:00|67131.7|67116.7|67178.3|67158.3|67180|67165|67131.7|67116.7|760
1648749900000|2022-03-31 18:05:00|67178.6|67158.6|67168.4|67153.4|67183|67166.1|67165.2|67150.1|681
1648750200000|2022-03-31 18:10:00|67168.8|67153.8|67204.7|67189.7|67206.7|67191.7|67168.6|67153.6|753
1648750500000|2022-03-31 18:15:00|67204.6|67189.6|67212.6|67197.6|67221.2|67204.6|67198.8|67182.7|763
1648750800000|2022-03-31 18:20:00|67212.5|67197.5|67200.1|67185.1|67213.9|67198.9|67195.1|67180.1|623
1648751100000|2022-03-31 18:25:00|67199.4|67184.4|67207.2|67192.2|67222.9|67207.9|67195.7|67180.7|669
1648751400000|2022-03-31 18:30:00|67208.1|67193.1|67217.9|67202.9|67228.4|67213.1|67198.6|67182.4|708
1648751700000|2022-03-31 18:35:00|67215|67200|67230.9|67215.9|67232.9|67217.1|67208.9|67192|630
1648752000000|2022-03-31 18:40:00|67231|67216|67226.6|67211.6|67238.5|67223.5|67221.7|67206.7|650
1648752300000|2022-03-31 18:45:00|67225.5|67210.5|67208.3|67188.3|67229.9|67214.9|67202.3|67186.2|696
1648752600000|2022-03-31 18:50:00|67206.8|67191.8|67206.5|67191.5|67221.2|67204.8|67200.9|67184.1|737
1648752900000|2022-03-31 18:55:00|67207.4|67192.4|67201.7|67186.7|67214|67196.5|67195.8|67178.7|835
1648753200000|2022-03-31 19:00:00|67201.5|67186.5|67186.2|67171.2|67202.7|67186.9|67184.3|67169.3|782
1648753500000|2022-03-31 19:05:00|67186|67171|67166.5|67151.5|67189.1|67174.1|67163.7|67147.4|699
1648753800000|2022-03-31 19:10:00|67166.8|67151.8|67190.5|67175.5|67194.5|67179.5|67165.1|67147.6|644
1648754100000|2022-03-31 19:15:00|67190.6|67175.6|67222.8|67207.8|67222.9|67207.9|67186.4|67171.4|716
1648754400000|2022-03-31 19:20:00|67223|67208|67219.9|67204.9|67223|67208|67206.9|67191.9|633
1648754700000|2022-03-31 19:25:00|67219.5|67204.5|67229.3|67214.3|67237.4|67220.3|67216.8|67201.8|589
1648755000000|2022-03-31 19:30:00|67228.7|67213.7|67229.2|67214.2|67239.8|67224.8|67220.2|67205.2|658
1648755300000|2022-03-31 19:35:00|67229.8|67214.8|67208.9|67193.9|67233.1|67218.1|67203|67188|691
1648755600000|2022-03-31 19:40:00|67209.5|67194.5|67235.1|67220.1|67239.6|67222.9|67206.8|67191.8|713
1648755900000|2022-03-31 19:45:00|67235|67220|67243.2|67223.2|67250.2|67235.2|67213.4|67196.6|766
1648756200000|2022-03-31 19:50:00|67241.4|67226.4|67242.5|67227.5|67257.3|67240.2|67235.8|67219.4|727
1648756500000|2022-03-31 19:55:00|67242.3|67227.3|67237|67222|67258.8|67240.1|67234.9|67219.9|922
1648756800000|2022-03-31 20:00:00|67236.9|67221.9|67204.7|67184.7|67236.9|67221.9|67204.7|67184.7|707
1648757100000|2022-03-31 20:05:00|67204.5|67184.5|67201.2|67181.2|67211.3|67191.3|67196.1|67178.5|457
1648757400000|2022-03-31 20:10:00|67201.3|67181.3|67197.3|67177.3|67206.2|67186.2|67188.9|67170.2|419
1648757700000|2022-03-31 20:15:00|67196.7|67176.7|67200.7|67180.7|67205.6|67185.6|67188.4|67169.6|364
1648758000000|2022-03-31 20:20:00|67200.8|67180.8|67207.7|67187.7|67213.7|67193.7|67200.2|67180.2|312
1648758300000|2022-03-31 20:25:00|67207.5|67187.5|67219|67199|67223.4|67203.4|67204.8|67185|407
1648758600000|2022-03-31 20:30:00|67218.1|67198.1|67230.2|67210.2|67230.6|67210.6|67216.7|67196.7|287
1648758900000|2022-03-31 20:35:00|67230.4|67210.4|67230.6|67210.6|67235.6|67215.6|67225.7|67205.7|250
1648759200000|2022-03-31 20:40:00|67230|67210|67232.6|67212.6|67233.4|67213.4|67221|67201|328
1648759500000|2022-03-31 20:45:00|67231.8|67211.8|67227.8|67207.8|67233.4|67213.4|67224.7|67204.7|288
1648759800000|2022-03-31 20:50:00|67228.1|67208.1|67223|67203|67230.8|67210.8|67220.8|67200.8|332
1648760100000|2022-03-31 20:55:00|67223.3|67203.3|67228.2|67190.9|67237|67206.7|67217.7|67190.9|443
1648760400000|2022-03-31 21:00:00|67230.4|67187|67247.7|67181.6|67250.8|67187|67230.3|67178.9|38
1648760700000|2022-03-31 21:05:00|67256.4|67179.4|67259.9|67204.3|67270.9|67211.5|67251.3|67179.4|106
1648761000000|2022-03-31 21:10:00|67258.7|67187.7|67258.7|67211.5|67274.9|67215.1|67252|67187.7|268
1648761300000|2022-03-31 21:15:00|67258.8|67211.4|67269.3|67197.2|67274.8|67211.4|67249|67175.6|161
1648761600000|2022-03-31 21:20:00|67267.9|67198.1|67267.3|67196.6|67275|67202.2|67249|67175.3|123
1648761900000|2022-03-31 21:25:00|67261.4|67200.7|67246.9|67188.9|67270|67201|67240.9|67172.6|155
1648762200000|2022-03-31 21:30:00|67246.4|67189.4|67238|67194.6|67258.4|67199.4|67229.8|67167.7|190
1648762500000|2022-03-31 21:35:00|67239.4|67193.9|67235.6|67195.4|67254.6|67202.5|67229.1|67166.4|169
1648762800000|2022-03-31 21:40:00|67238.1|67189.1|67239|67199.1|67252.7|67201.9|67231.3|67168.9|118
1648763100000|2022-03-31 21:45:00|67237.2|67189.6|67228.3|67193.8|67254.4|67199.8|67228.3|67172.5|211
1648763400000|2022-03-31 21:50:00|67227.5|67194.6|67228.6|67191.9|67248.2|67200.3|67222.5|67182.5|187
1648763700000|2022-03-31 21:55:00|67225.2|67198.6|67240.5|67187.4|67247.5|67199.5|67225.1|67183.3|132
1648764000000|2022-03-31 22:00:00|67228.6|67195.7|67230.7|67172.9|67248.5|67199.2|67221.1|67169.8|499
1648764300000|2022-03-31 22:05:00|67228.9|67174.4|67229|67191.2|67238.7|67199|67219.3|67139.7|446
1648764600000|2022-03-31 22:10:00|67228.9|67191|67225.6|67197.7|67243.4|67201.8|67223.3|67167|263
1648764900000|2022-03-31 22:15:00|67232.4|67196|67223|67190.9|67241.6|67206.6|67213.9|67177|409
1648765200000|2022-03-31 22:20:00|67223.5|67190.4|67201.2|67171.2|67229.8|67197.1|67196.5|67163.2|404
1648765500000|2022-03-31 22:25:00|67201.5|67171.1|67201.7|67164.5|67205.8|67171.1|67180.7|67150.2|447
1648765800000|2022-03-31 22:30:00|67199.9|67166.2|67189.9|67156.4|67200.2|67166.8|67175.6|67147.7|427
1648766100000|2022-03-31 22:35:00|67190|67155.7|67199.4|67167.7|67210.7|67172.1|67181.7|67150.9|457
1648766400000|2022-03-31 22:40:00|67200.1|67167.2|67191.9|67161.1|67208.3|67175.1|67186.6|67151.5|307
1648766700000|2022-03-31 22:45:00|67190.4|67163.4|67180.8|67158.4|67204.7|67172.5|67179.2|67150.3|353
1648767000000|2022-03-31 22:50:00|67180.4|67158.2|67185.6|67155.4|67191.5|67161.1|67170.6|67140.6|447
1648767300000|2022-03-31 22:55:00|67187.2|67155.5|67195.7|67160.6|67202.7|67173.2|67175.8|67148.3|371
1648767600000|2022-03-31 23:00:00|67195.4|67160.9|67199.7|67177.1|67206.8|67178.9|67179|67152.2|537
1648767900000|2022-03-31 23:05:00|67199.9|67176.5|67194.5|67170.7|67217.7|67188.9|67193.7|67169.8|382
1648768200000|2022-03-31 23:10:00|67193.3|67173|67211.4|67182.3|67217.8|67194.6|67193.2|67171.7|387
1648768500000|2022-03-31 23:15:00|67209.1|67185.4|67223.4|67201.2|67224.7|67203|67203.5|67178.6|325
1648768800000|2022-03-31 23:20:00|67223.8|67199.8|67216.2|67195.2|67224.8|67204.8|67214.9|67189.7|320
1648769100000|2022-03-31 23:25:00|67216.3|67194.9|67205.1|67180.8|67216.3|67195.6|67203.9|67179.4|413
1648769400000|2022-03-31 23:30:00|67204.8|67182.6|67205.1|67181.2|67206.6|67183.9|67190|67165.8|443
1648769700000|2022-03-31 23:35:00|67205.4|67180.4|67205|67185|67207|67185.9|67193.7|67170.5|373
1648770000000|2022-03-31 23:40:00|67202.6|67182.6|67201.6|67181.6|67208.1|67188.1|67196.4|67174.4|350
1648770300000|2022-03-31 23:45:00|67200.8|67180.8|67188.9|67168.9|67206.4|67186.4|67188.2|67168.2|405
1648770600000|2022-03-31 23:50:00|67190.1|67170.1|67187.3|67167.3|67192.4|67172.4|67182.9|67162.9|454
1648770900000|2022-03-31 23:55:00|67187.9|67167.9|67190.5|67170.5|67197.3|67177.3|67185.9|67165.9|483
1648771200000|2022-04-01 00:00:00|67188.3|67168.3|67217.8|67197.8|67225.1|67205.1|67179.8|67159.8|820
1648771500000|2022-04-01 00:05:00|67218.2|67198.2|67222.3|67202.3|67233.8|67213.8|67202.6|67182.6|734
1648771800000|2022-04-01 00:10:00|67222.2|67202.2|67216.7|67196.7|67225.5|67205.5|67207.9|67187.9|675
1648772100000|2022-04-01 00:15:00|67217|67197|67227.8|67204.9|67228.1|67207.5|67210.7|67190.7|698
1648772400000|2022-04-01 00:20:00|67227.9|67207.9|67228|67208|67237.5|67217.5|67221|67201|700
1648772700000|2022-04-01 00:25:00|67227.4|67207.4|67251.4|67231.4|67255.7|67235.7|67226.7|67206.7|665
1648773000000|2022-04-01 00:30:00|67251.7|67231.7|67266.4|67246.4|67266.8|67246.8|67245|67225|667
1648773300000|2022-04-01 00:35:00|67266.5|67246.5|67259.9|67239.9|67268.8|67248.8|67252.8|67232.8|661
1648773600000|2022-04-01 00:40:00|67259.8|67239.8|67259.7|67239.7|67264.6|67244.6|67251.8|67231.8|590
1648773900000|2022-04-01 00:45:00|67259.2|67239.2|67240.3|67220.3|67262.1|67242.1|67238.1|67218.1|584
1648774200000|2022-04-01 00:50:00|67240.5|67220.5|67219.8|67199.8|67253|67233|67219.8|67199.8|794
1648774500000|2022-04-01 00:55:00|67220.7|67200.7|67223.5|67203.5|67243.8|67223.8|67217.4|67197.4|787
1648774800000|2022-04-01 01:00:00|67223|67203|67234.1|67214.1|67246.1|67226.1|67220.5|67200.5|723
1648775100000|2022-04-01 01:05:00|67234|67214|67220.2|67200.2|67236.7|67216.7|67217|67197|616
1648775400000|2022-04-01 01:10:00|67220.5|67200.5|67213|67192.1|67230.2|67210.2|67212.4|67191.7|488
1648775700000|2022-04-01 01:15:00|67213.1|67192.5|67198.1|67178.1|67219|67199|67196.7|67176.7|583
1648776000000|2022-04-01 01:20:00|67198.4|67178.4|67209.8|67189.8|67214|67194|67196.5|67176.5|618
1648776300000|2022-04-01 01:25:00|67209.9|67189.9|67215.3|67195.3|67225|67205|67208.7|67188.7|592
1648776600000|2022-04-01 01:30:00|67215.7|67195.7|67205|67185|67218.9|67198.9|67202.3|67182.3|710
1648776900000|2022-04-01 01:35:00|67205.2|67185.2|67209.3|67189.3|67216|67196|67203.3|67183.3|586
1648777200000|2022-04-01 01:40:00|67208.3|67188.3|67204.4|67184.3|67209.6|67189.6|67198.4|67177.8|673
1648777500000|2022-04-01 01:45:00|67204.9|67184.9|67199.3|67179.3|67219.1|67199.1|67195.1|67174.2|755
1648777800000|2022-04-01 01:50:00|67198|67178|67201.3|67181.3|67207.1|67187.1|67188|67168|783
1648778100000|2022-04-01 01:55:00|67201.9|67181.9|67196.5|67176.5|67210.1|67190.1|67186.5|67166.5|721
1648778400000|2022-04-01 02:00:00|67197|67177|67199.1|67179.1|67214|67194|67195.4|67175.4|649
1648778700000|2022-04-01 02:05:00|67199.6|67179.6|67200.1|67180.1|67207.5|67187.5|67191.7|67171.7|521
1648779000000|2022-04-01 02:10:00|67200.6|67180.6|67205.2|67185.2|67211.7|67191.7|67199.5|67179.5|576
1648779300000|2022-04-01 02:15:00|67205.1|67185.1|67198.4|67178.4|67205.5|67185.5|67189.6|67169.6|520
1648779600000|2022-04-01 02:20:00|67198.3|67178.3|67197.3|67177.3|67207.4|67187.4|67195.8|67175.8|521
1648779900000|2022-04-01 02:25:00|67198.2|67178.2|67205.1|67185.1|67216.2|67196.2|67197.1|67177.1|488
1648780200000|2022-04-01 02:30:00|67204.5|67184.5|67197.7|67177.7|67206.3|67186.3|67187.9|67167.9|568
1648780500000|2022-04-01 02:35:00|67196.5|67176.5|67202.9|67182.9|67209.6|67189.6|67195|67175|466
1648780800000|2022-04-01 02:40:00|67203.7|67183.7|67204.4|67184.4|67209.7|67189.7|67194.3|67174.3|619
1648781100000|2022-04-01 02:45:00|67204.7|67184.7|67197.3|67177.3|67208|67188|67196.4|67176.4|530
1648781400000|2022-04-01 02:50:00|67197.2|67177.2|67225.9|67205.9|67231|67211|67197.2|67177.2|705
1648781700000|2022-04-01 02:55:00|67225.4|67205.4|67240.2|67220.2|67248.9|67228.9|67221.1|67201.1|711
1648782000000|2022-04-01 03:00:00|67240.5|67220.5|67246.8|67226.8|67254.2|67234.2|67234.4|67214.4|649
1648782300000|2022-04-01 03:05:00|67246.6|67226.6|67246.5|67226.5|67257.6|67237.6|67243.6|67223.6|633
1648782600000|2022-04-01 03:10:00|67246.7|67226.7|67238.3|67218.3|67248.5|67228.5|67235.7|67215.7|552
1648782900000|2022-04-01 03:15:00|67238|67218|67226.5|67206.5|67238.6|67218.6|67222.2|67202.2|541
1648783200000|2022-04-01 03:20:00|67226.9|67206.9|67231.4|67211.4|67233.3|67213.3|67219.9|67199.9|465
1648783500000|2022-04-01 03:25:00|67231.3|67211.3|67224.1|67204.1|67233.2|67213.2|67219.1|67199.1|464
1648783800000|2022-04-01 03:30:00|67224.5|67204.5|67235.3|67215.3|67241.1|67221.1|67219.9|67199.9|478
1648784100000|2022-04-01 03:35:00|67235.2|67215.2|67226.4|67206.4|67235.4|67215.4|67220.8|67200.8|473
1648784400000|2022-04-01 03:40:00|67226.7|67206.7|67235.1|67215.1|67240.5|67220.5|67226.3|67205.9|483
1648784700000|2022-04-01 03:45:00|67234.9|67214.9|67239.1|67219.1|67247.5|67227.5|67232.3|67212.3|458
1648785000000|2022-04-01 03:50:00|67239.2|67219.2|67219.6|67199.6|67239.8|67219.8|67212.2|67192.2|611
1648785300000|2022-04-01 03:55:00|67219.5|67199.5|67235|67215|67241.8|67221.8|67219.5|67199.5|487
1648785600000|2022-04-01 04:00:00|67234|67214|67224.3|67204.3|67243.3|67223.3|67223.7|67203.7|638
1648785900000|2022-04-01 04:05:00|67224.4|67204.4|67229.4|67209.4|67233.3|67213.3|67223.5|67203.5|465
1648786200000|2022-04-01 04:10:00|67229.6|67209.6|67223.8|67203.8|67230.7|67210.7|67215.5|67195.5|541
1648786500000|2022-04-01 04:15:00|67224|67204|67226.8|67206.8|67230.9|67210.9|67221.5|67201.5|580
1648786800000|2022-04-01 04:20:00|67226.6|67206.6|67241.1|67221.1|67242.2|67222.2|67226.6|67206.6|463
1648787100000|2022-04-01 04:25:00|67241.8|67221.8|67243.4|67223.4|67246.3|67226.3|67237.3|67217.3|433
1648787400000|2022-04-01 04:30:00|67243.5|67223.5|67246.8|67226.8|67248.6|67228.6|67237.2|67217.2|371
1648787700000|2022-04-01 04:35:00|67246.5|67226.5|67230.7|67210.7|67249.9|67229.9|67226.4|67206.4|452
1648788000000|2022-04-01 04:40:00|67231.1|67211.1|67233.3|67213.3|67242.5|67222.5|67230.8|67210.8|411
1648788300000|2022-04-01 04:45:00|67233|67213|67227.8|67207.8|67236.2|67216.2|67225|67205|410
1648788600000|2022-04-01 04:50:00|67227.7|67207.7|67220.6|67200.6|67228.4|67208.4|67218.8|67198.8|425
1648788900000|2022-04-01 04:55:00|67220.7|67200.7|67242.8|67222.8|67243.4|67223.4|67219.3|67199.3|551
1648789200000|2022-04-01 05:00:00|67242.9|67222.9|67229.8|67209.8|67244.8|67224.8|67227.3|67207.3|506
1648789500000|2022-04-01 05:05:00|67229.7|67209.7|67219.1|67199.1|67231.7|67211.7|67218.1|67198.1|407
1648789800000|2022-04-01 05:10:00|67219.7|67199.7|67224.9|67204.9|67233.9|67213.9|67217.4|67197.4|441
1648790100000|2022-04-01 05:15:00|67224.7|67204.7|67235.9|67215.9|67238.3|67218.3|67224.4|67204.4|361
1648790400000|2022-04-01 05:20:00|67236.4|67216.4|67226.9|67206.9|67236.4|67216.4|67223|67203|418
1648790700000|2022-04-01 05:25:00|67227.2|67207.2|67239.9|67219.9|67244.2|67224.2|67226.2|67206.2|375
1648791000000|2022-04-01 05:30:00|67239.8|67219.8|67206.5|67186.5|67240.1|67220.1|67205.4|67185.4|545
1648791300000|2022-04-01 05:35:00|67206.8|67186.8|67216.7|67196.7|67221.3|67201.3|67205.1|67185.1|490
1648791600000|2022-04-01 05:40:00|67216.6|67196.6|67188.9|67168.9|67218.7|67198.7|67184.6|67164.6|577
1648791900000|2022-04-01 05:45:00|67188.8|67168.8|67198.9|67178.9|67202.1|67182.1|67188.2|67168.2|447
1648792200000|2022-04-01 05:50:00|67198.8|67178.8|67185.7|67165.7|67202.3|67182.3|67185.2|67165.2|430
1648792500000|2022-04-01 05:55:00|67185.2|67165.2|67217.6|67197.6|67222|67202|67179.7|67159.7|614
1648792800000|2022-04-01 06:00:00|67218|67198|67226.9|67206.9|67236.6|67216.6|67201.2|67181.2|835
1648793100000|2022-04-01 06:05:00|67226.7|67206.7|67288.6|67268.6|67308.9|67288.9|67213.3|67193.3|866
1648793400000|2022-04-01 06:10:00|67288.4|67268.4|67281|67261|67294.6|67277.4|67265.5|67246.5|841
1648793700000|2022-04-01 06:15:00|67280.9|67260.9|67261|67246|67295.2|67278.3|67246.7|67231.2|801
1648794000000|2022-04-01 06:20:00|67260|67245|67265.1|67250.1|67285.6|67269|67259.2|67241.6|757
1648794300000|2022-04-01 06:25:00|67265.9|67250.9|67255.1|67240.1|67277.5|67261.9|67247.1|67231.5|691
1648794600000|2022-04-01 06:30:00|67255.5|67240.5|67273.7|67258.7|67276.8|67261.8|67252|67235.7|663
1648794900000|2022-04-01 06:35:00|67271.8|67256.8|67290|67275|67305.8|67289.1|67270.6|67252.6|839
1648795200000|2022-04-01 06:40:00|67290.1|67275.1|67291|67276|67303|67285.7|67284.9|67269.9|676
1648795500000|2022-04-01 06:45:00|67291.3|67276.3|67279.9|67264.9|67296.8|67279|67278.9|67262.2|743
1648795800000|2022-04-01 06:50:00|67279.6|67264.6|67275.6|67255.6|67293.4|67276.1|67270.2|67252.8|697
1648796100000|2022-04-01 06:55:00|67277.3|67257.3|67172.8|67157.8|67278.3|67261.2|67161.8|67146.8|1076
1648796400000|2022-04-01 07:00:00|67175.3|67160.3|67231.8|67216.8|67237.4|67220.3|67165.6|67145.6|1038
1648796700000|2022-04-01 07:05:00|67231|67211|67240.6|67225.6|67253.8|67238.8|67224.6|67209.3|935
1648797000000|2022-04-01 07:10:00|67240.9|67225.9|67268.8|67253.8|67271.2|67256.2|67234.4|67219.4|919
1648797300000|2022-04-01 07:15:00|67270.3|67255.3|67249.7|67234.7|67275.9|67259|67230.8|67213.8|986
1648797600000|2022-04-01 07:20:00|67248.4|67233.4|67336.2|67316.2|67336.2|67317.6|67226.7|67211.7|964
1648797900000|2022-04-01 07:25:00|67333.9|67318.9|67343.6|67328.6|67366.2|67348.3|67308.7|67293.7|1012
1648798200000|2022-04-01 07:30:00|67344.2|67329.2|67310.2|67295.2|67346.6|67331.1|67284|67269|979
1648798500000|2022-04-01 07:35:00|67309.8|67294.8|67321.8|67306.8|67333.2|67318.2|67294.2|67275.7|911
1648798800000|2022-04-01 07:40:00|67324.6|67309.6|67307.1|67287.1|67334.8|67319.8|67289.4|67272.9|905
1648799100000|2022-04-01 07:45:00|67304.1|67289.1|67262.8|67247.8|67311.2|67294.5|67262.8|67247.8|916
1648799400000|2022-04-01 07:50:00|67261.9|67241.9|67247.4|67227.4|67263.1|67245.3|67226.1|67208.3|982
1648799700000|2022-04-01 07:55:00|67247.9|67227.9|67311.4|67291.4|67315.5|67297.9|67246|67226|948
1648800000000|2022-04-01 08:00:00|67311.5|67291.5|67290.3|67275.3|67336.8|67318.3|67289.7|67274.7|970
1648800300000|2022-04-01 08:05:00|67290.6|67275.6|67252.4|67237.4|67291.2|67276.2|67250|67234.6|863
1648800600000|2022-04-01 08:10:00|67252.5|67237.5|67218.6|67203.6|67252.7|67237.7|67217.1|67202.1|790
1648800900000|2022-04-01 08:15:00|67218.3|67203.3|67244.4|67229.4|67289.3|67274.3|67212.4|67197.4|923
1648801200000|2022-04-01 08:20:00|67244.3|67229.3|67182|67167|67247.6|67230.3|67177.7|67162.3|919
1648801500000|2022-04-01 08:25:00|67181.5|67166.5|67201.3|67186.3|67207.2|67192.2|67178|67161.2|767
1648801800000|2022-04-01 08:30:00|67201|67186|67239.1|67224.1|67239.4|67224.4|67201|67186|788
1648802100000|2022-04-01 08:35:00|67239.2|67224.2|67247.6|67232.6|67264.3|67249.3|67229.7|67214.7|813
1648802400000|2022-04-01 08:40:00|67246.4|67231.4|67249.3|67234.3|67268.2|67252.7|67243.4|67227|750
1648802700000|2022-04-01 08:45:00|67249|67234|67223.9|67208.9|67258.3|67240.7|67194.4|67179.4|862
1648803000000|2022-04-01 08:50:00|67224.3|67209.3|67251.7|67236.7|67252.7|67236.9|67210.4|67195.4|792
1648803300000|2022-04-01 08:55:00|67251.5|67236.5|67263.7|67243.7|67295|67280|67247.8|67230|848
1648803600000|2022-04-01 09:00:00|67263.6|67243.6|67302.3|67287.3|67312.3|67297.3|67263.1|67243.6|892
1648803900000|2022-04-01 09:05:00|67302.8|67287.8|67282.9|67267.9|67316.8|67299.4|67281.5|67266.5|916
1648804200000|2022-04-01 09:10:00|67282.8|67267.8|67309.1|67294.1|67314.7|67299.7|67278.8|67263.4|696
1648804500000|2022-04-01 09:15:00|67311.4|67296.4|67316.5|67301.5|67317.1|67302.1|67298.7|67283.7|685
1648804800000|2022-04-01 09:20:00|67316.8|67301.8|67304.1|67289.1|67362.6|67346.5|67268.1|67248.1|997
1648805100000|2022-04-01 09:25:00|67304.5|67289.5|67299.3|67284.3|67307.9|67292.9|67273.9|67258.8|909
1648805400000|2022-04-01 09:30:00|67299.5|67284.5|67291.4|67276.4|67303.7|67288.6|67274.4|67259|934
1648805700000|2022-04-01 09:35:00|67291|67276|67365.1|67350.1|67376.2|67359.4|67285.3|67270.3|911
1648806000000|2022-04-01 09:40:00|67366.1|67351.1|67337.8|67322.8|67381.1|67362.6|67333.9|67318.3|903
1648806300000|2022-04-01 09:45:00|67337.6|67322.6|67334|67319|67357.6|67342.6|67318.3|67303.3|838
1648806600000|2022-04-01 09:50:00|67334.1|67319.1|67340.1|67320.1|67349.4|67334.4|67321.3|67306.3|748
1648806900000|2022-04-01 09:55:00|67337.9|67322.9|67292.3|67277.3|67338.9|67323.9|67292.2|67277.2|729
1648807200000|2022-04-01 10:00:00|67292.5|67277.5|67316|67301|67317.1|67302.1|67280.4|67264.3|745
1648807500000|2022-04-01 10:05:00|67315.6|67300.6|67310.9|67295.9|67338.3|67323.3|67308.3|67293.3|680
1648807800000|2022-04-01 10:10:00|67311.1|67296.1|67329.7|67314.7|67341.6|67326.6|67309|67294|698
1648808100000|2022-04-01 10:15:00|67329.2|67314.2|67312|67297|67332.7|67317.7|67301.2|67286.2|654
1648808400000|2022-04-01 10:20:00|67312.2|67297.2|67298.7|67283.7|67313.4|67298.4|67294.2|67279.2|532
1648808700000|2022-04-01 10:25:00|67298.8|67283.8|67284.2|67269.2|67307.3|67291.2|67281.6|67266.6|681
1648809000000|2022-04-01 10:30:00|67283.8|67268.8|67268.6|67253.6|67290.2|67275.2|67267|67251.5|624
1648809300000|2022-04-01 10:35:00|67268.4|67253.4|67286.2|67271.2|67289.7|67274.7|67267.4|67252.2|623
1648809600000|2022-04-01 10:40:00|67286.1|67271.1|67270.6|67255.6|67292.5|67276.5|67270.6|67255.6|622
1648809900000|2022-04-01 10:45:00|67270.7|67255.7|67261.3|67246.3|67289.6|67274.6|67252.1|67237.1|793
1648810200000|2022-04-01 10:50:00|67261.2|67246.2|67256.1|67241.1|67266.1|67251.1|67250.1|67235.1|609
1648810500000|2022-04-01 10:55:00|67256.5|67241.5|67221.6|67206.6|67283|67268|67221|67206|893
1648810800000|2022-04-01 11:00:00|67222|67207|67266.8|67251.8|67276.1|67261.1|67218.6|67203.6|782
1648811100000|2022-04-01 11:05:00|67266.7|67251.7|67262.3|67247.3|67278.6|67263.6|67257.6|67242.6|683
1648811400000|2022-04-01 11:10:00|67261.2|67246.2|67265.9|67250.9|67281.8|67266.8|67258.1|67242.9|725
1648811700000|2022-04-01 11:15:00|67266|67251|67290.8|67275.8|67293.2|67278.2|67258.8|67243.8|715
1648812000000|2022-04-01 11:20:00|67290.6|67275.6|67281.5|67266.5|67293.2|67278.2|67272|67257|646
1648812300000|2022-04-01 11:25:00|67281.6|67266.6|67294.6|67279.6|67297.3|67282.3|67275.3|67260.3|657
1648812600000|2022-04-01 11:30:00|67295|67280|67284.7|67269.7|67308|67293|67282.2|67267.2|624
1648812900000|2022-04-01 11:35:00|67284.9|67269.9|67301.2|67286.2|67309.4|67294.4|67283.9|67268.9|690
1648813200000|2022-04-01 11:40:00|67301.4|67286.4|67306|67291|67306.8|67291.8|67281.2|67266.2|664
1648813500000|2022-04-01 11:45:00|67305.9|67290.9|67301.9|67286.9|67324.8|67309.4|67301.8|67285.2|844
1648813800000|2022-04-01 11:50:00|67299.2|67284.2|67322|67307|67325.8|67310.8|67296.6|67281.6|728
1648814100000|2022-04-01 11:55:00|67320.6|67305.6|67336.1|67321.1|67336.1|67321.1|67300.7|67285.7|834
1648814400000|2022-04-01 12:00:00|67336.5|67321.5|67334.7|67319.7|67346.1|67331.1|67319.1|67304.1|801
1648814700000|2022-04-01 12:05:00|67334.9|67319.9|67321.8|67306.8|67339.1|67322.8|67318.9|67303.9|655
1648815000000|2022-04-01 12:10:00|67322.1|67307.1|67314.1|67299.1|67327.3|67310.2|67309.1|67294.1|711
1648815300000|2022-04-01 12:15:00|67315.7|67300.7|67320.1|67305.1|67326.1|67309.8|67301.9|67286.4|716
1648815600000|2022-04-01 12:20:00|67320.5|67305.5|67349.7|67334.7|67367.5|67350.2|67320.1|67305.1|834
1648815900000|2022-04-01 12:25:00|67352.4|67332.4|67318.1|67294.7|67352.4|67333.7|67309.7|67289.6|849
1648816200000|2022-04-01 12:30:00|67318.3|67293.4|67343.2|67328.2|67405.9|67390.9|67298.8|67280.5|1087
1648816500000|2022-04-01 12:35:00|67342.6|67327.6|67302.2|67287.2|67371.4|67356.4|67297.3|67281|1075
1648816800000|2022-04-01 12:40:00|67302.3|67287.3|67298.9|67283.9|67318.6|67303.6|67288.3|67273.3|967
1648817100000|2022-04-01 12:45:00|67298.7|67283.7|67282.2|67267.2|67320.7|67305.7|67267.9|67251.9|875
1648817400000|2022-04-01 12:50:00|67283.6|67268.6|67338.1|67318.1|67345|67327.6|67271.5|67256.5|954
1648817700000|2022-04-01 12:55:00|67334.7|67319.7|67361.1|67346.1|67369.4|67354.4|67319.8|67304.8|932
1648818000000|2022-04-01 13:00:00|67360.1|67345.1|67335.9|67320.9|67370.9|67355.9|67329|67311.6|896
1648818300000|2022-04-01 13:05:00|67331.8|67316.8|67321.6|67306.6|67344.2|67329.2|67294.2|67276.8|909
1648818600000|2022-04-01 13:10:00|67321.7|67306.7|67331.8|67316.8|67339.6|67324.6|67313.1|67298.1|858
1648818900000|2022-04-01 13:15:00|67331.7|67316.7|67360.2|67345.2|67364.2|67349.2|67330.3|67312.6|823
1648819200000|2022-04-01 13:20:00|67360.4|67345.4|67366|67351|67380.4|67365.4|67357.1|67342.1|798
1648819500000|2022-04-01 13:25:00|67364.6|67349.6|67359|67344|67379.2|67364.2|67353.6|67337.4|747
1648819800000|2022-04-01 13:30:00|67358.9|67343.9|67360.8|67345.8|67387.4|67372.4|67355.5|67338.2|900
1648820100000|2022-04-01 13:35:00|67361.4|67346.4|67369.6|67354.6|67369.6|67354.6|67336.4|67319.7|912
1648820400000|2022-04-01 13:40:00|67369.4|67354.4|67364.3|67349.3|67377.6|67362.6|67357.1|67340.9|827
1648820700000|2022-04-01 13:45:00|67364.7|67349.7|67352.1|67337.1|67372|67357|67339.5|67324.5|837
1648821000000|2022-04-01 13:50:00|67351.7|67336.7|67358.2|67343.2|67381.7|67366.7|67350.4|67335.4|857
1648821300000|2022-04-01 13:55:00|67357.9|67342.9|67357.9|67337.9|67363.3|67346|67341.5|67325.8|844
1648821600000|2022-04-01 14:00:00|67352.7|67332.7|67356.6|67341.6|67375.4|67358|67323.1|67308.1|1022
1648821900000|2022-04-01 14:05:00|67356.9|67341.9|67360|67345|67372|67357|67347.4|67332.4|905
1648822200000|2022-04-01 14:10:00|67358.4|67343.4|67330.9|67315.9|67369.7|67354.7|67330.1|67315.1|770
1648822500000|2022-04-01 14:15:00|67331.3|67316.3|67367.1|67352.1|67374.1|67359.1|67331|67313.6|821
1648822800000|2022-04-01 14:20:00|67367.3|67352.3|67427.7|67407.7|67429.4|67413.4|67362.5|67347.5|876
1648823100000|2022-04-01 14:25:00|67428.5|67408.5|67432.7|67417.7|67442.1|67424.7|67419.6|67401.8|935
1648823400000|2022-04-01 14:30:00|67433.7|67418.7|67408.4|67393.4|67441.5|67424.4|67404.5|67389.5|898
1648823700000|2022-04-01 14:35:00|67408.5|67393.5|67441.3|67426.3|67446.7|67431.7|67402.5|67387.5|911
1648824000000|2022-04-01 14:40:00|67441.7|67426.7|67445.1|67430.1|67457.2|67442.2|67401.7|67386.7|973
1648824300000|2022-04-01 14:45:00|67445.6|67430.6|67435.4|67420.4|67452|67437|67403.7|67388.7|926
1648824600000|2022-04-01 14:50:00|67435.2|67420.2|67394.4|67379.4|67435.3|67420.3|67384.5|67369.5|975
1648824900000|2022-04-01 14:55:00|67394.6|67379.6|67398.8|67383.8|67418.5|67403.5|67389.6|67374.6|962
1648825200000|2022-04-01 15:00:00|67399.1|67384.1|67423.7|67408.7|67443.7|67426.6|67388.4|67371.5|959
1648825500000|2022-04-01 15:05:00|67424.2|67409.2|67426.2|67411.2|67430.2|67413.3|67408.9|67393.1|860
1648825800000|2022-04-01 15:10:00|67426|67411|67408.6|67393.6|67430|67413.4|67389.5|67373.6|811
1648826100000|2022-04-01 15:15:00|67408.3|67393.3|67423.2|67408.2|67428.4|67413|67397.8|67382.8|835
1648826400000|2022-04-01 15:20:00|67422.2|67407.2|67390.5|67375.5|67425.1|67410.1|67390.5|67375.5|877
1648826700000|2022-04-01 15:25:00|67389.6|67374.6|67396|67381|67399.6|67384.6|67380.6|67365.6|782
1648827000000|2022-04-01 15:30:00|67396.2|67381.2|67394.9|67379.9|67401.6|67386.6|67376.7|67361.7|813
1648827300000|2022-04-01 15:35:00|67395.3|67380.3|67368.9|67353.9|67397.9|67382.9|67367.8|67352.8|864
1648827600000|2022-04-01 15:40:00|67369.1|67354.1|67371|67356|67381.8|67366.1|67359.7|67342.6|898
1648827900000|2022-04-01 15:45:00|67371.1|67356.1|67392.6|67377.6|67393.3|67378.3|67363.1|67348.1|835
1648828200000|2022-04-01 15:50:00|67392.5|67377.5|67370.5|67355.5|67401.7|67386.7|67362.3|67347.3|793
1648828500000|2022-04-01 15:55:00|67371.7|67356.7|67351.3|67336.3|67377|67362|67348.6|67333.6|782
1648828800000|2022-04-01 16:00:00|67351|67336|67360.8|67345.8|67367.9|67352.9|67347.5|67332.3|779
1648829100000|2022-04-01 16:05:00|67361|67346|67354.1|67339.1|67374.2|67356.8|67352.6|67337.2|739
1648829400000|2022-04-01 16:10:00|67354.7|67339.7|67347.1|67332.1|67363.9|67348.9|67342.5|67327.5|729
1648829700000|2022-04-01 16:15:00|67346.3|67331.3|67352.8|67332.8|67356.9|67339.2|67339.5|67324.5|647
1648830000000|2022-04-01 16:20:00|67350.6|67335.6|67334.2|67319.2|67360.6|67345.6|67329.4|67313.6|751
1648830300000|2022-04-01 16:25:00|67334.1|67319.1|67349.5|67329.5|67350.7|67333.3|67319.7|67304.7|701
1648830600000|2022-04-01 16:30:00|67349.7|67329.7|67352.4|67337.4|67359.6|67344.6|67346.7|67329.4|669
1648830900000|2022-04-01 16:35:00|67353.7|67338.7|67347.4|67332.4|67356.9|67341.9|67338.9|67323.9|660
1648831200000|2022-04-01 16:40:00|67347.9|67332.9|67351.2|67336.2|67364.1|67349.1|67342.9|67327.3|674
1648831500000|2022-04-01 16:45:00|67351|67336|67345.9|67330.9|67351.7|67336.6|67335.2|67320.2|658
1648831800000|2022-04-01 16:50:00|67346.3|67331.3|67350.9|67335.9|67355|67340|67338.6|67323.6|685
1648832100000|2022-04-01 16:55:00|67350.7|67335.7|67375.5|67360.5|67382.8|67367.8|67346.7|67331.7|758
1648832400000|2022-04-01 17:00:00|67375.2|67360.2|67392.6|67377.6|67392.8|67377.8|67373.1|67357.3|821
1648832700000|2022-04-01 17:05:00|67392|67377|67404.9|67389.9|67406.2|67391.2|67390.2|67375.2|623
1648833000000|2022-04-01 17:10:00|67404.3|67389.3|67414.6|67399.6|67416.5|67401.5|67400.3|67385.3|636
1648833300000|2022-04-01 17:15:00|67414.9|67399.9|67406.2|67391.2|67420.2|67405.2|67395.6|67380.6|720
1648833600000|2022-04-01 17:20:00|67406.5|67391.5|67401.6|67386.6|67417|67402|67400.6|67385.6|706
1648833900000|2022-04-01 17:25:00|67401.4|67386.4|67404.1|67389.1|67413.7|67398.7|67397.4|67382.4|650
1648834200000|2022-04-01 17:30:00|67404.4|67389.4|67396.4|67381.4|67407.5|67392.5|67395|67379.1|612
1648834500000|2022-04-01 17:35:00|67397.1|67382.1|67393.1|67378.1|67398.7|67383.7|67382.6|67367.6|742
1648834800000|2022-04-01 17:40:00|67393|67378|67381.7|67366.7|67397.5|67382.5|67379.6|67364.6|637
1648835100000|2022-04-01 17:45:00|67382.4|67367.4|67380.1|67365.1|67386.1|67370.7|67376.5|67359.4|559
1648835400000|2022-04-01 17:50:00|67380.2|67365.2|67370.7|67355.7|67382.4|67367.4|67364.6|67349.6|567
1648835700000|2022-04-01 17:55:00|67370.4|67355.4|67382.3|67367.3|67382.3|67367.3|67366.8|67349.9|549
1648836000000|2022-04-01 18:00:00|67381.4|67366.4|67368.5|67353.5|67387.8|67372.8|67366.7|67351.7|577
1648836300000|2022-04-01 18:05:00|67368.3|67353.3|67376.9|67361.9|67377.5|67362.5|67359.8|67344.8|588
1648836600000|2022-04-01 18:10:00|67377|67362|67360.3|67345.3|67378|67363|67359.1|67343.9|641
1648836900000|2022-04-01 18:15:00|67360.4|67345.4|67345.2|67330.2|67378.3|67363.1|67344.3|67327.1|647
1648837200000|2022-04-01 18:20:00|67344.8|67329.8|67349.8|67334.8|67350.8|67335.8|67330|67315|595
1648837500000|2022-04-01 18:25:00|67349.4|67334.4|67334.6|67319.6|67350|67335|67331.3|67316.3|560
1648837800000|2022-04-01 18:30:00|67334.3|67319.3|67334.7|67319.7|67342.9|67327.9|67328.7|67313.7|520
1648838100000|2022-04-01 18:35:00|67335.1|67320.1|67350.7|67335.7|67351.3|67336.3|67333.6|67318.6|444
1648838400000|2022-04-01 18:40:00|67350.9|67335.9|67355.1|67340.1|67365.8|67350.6|67347.5|67332.5|556
1648838700000|2022-04-01 18:45:00|67355.3|67340.3|67368.2|67353.2|67372.4|67357.4|67354.8|67339.8|496
1648839000000|2022-04-01 18:50:00|67368.1|67353.1|67373|67358|67374.6|67359.6|67360|67345|569
1648839300000|2022-04-01 18:55:00|67372.1|67357.1|67379|67364|67380.1|67365.1|67360.7|67345.7|675
1648839600000|2022-04-01 19:00:00|67379.6|67364.6|67354.6|67339.6|67379.8|67364.8|67350.5|67335.5|744
1648839900000|2022-04-01 19:05:00|67354.2|67339.2|67370.3|67355.3|67378.2|67360.8|67352.4|67337.4|556
1648840200000|2022-04-01 19:10:00|67370.2|67355.2|67359.9|67344.9|67379.4|67364.1|67358.3|67343.3|599
1648840500000|2022-04-01 19:15:00|67360.6|67345.6|67373|67358|67377.7|67362.7|67360.4|67345.4|668
1648840800000|2022-04-01 19:20:00|67372.6|67357.6|67373|67358|67375.9|67360.9|67367.4|67352.4|574
1648841100000|2022-04-01 19:25:00|67372.9|67357.9|67372|67357|67375.6|67360.6|67368.5|67353.5|485
1648841400000|2022-04-01 19:30:00|67372.3|67357.3|67364.5|67349.5|67375.3|67360.3|67358.4|67343.4|613
1648841700000|2022-04-01 19:35:00|67364.7|67349.7|67363.9|67348.9|67372.8|67357|67356.5|67341.5|632
1648842000000|2022-04-01 19:40:00|67364.3|67349.3|67364.1|67349.1|67366.9|67351.9|67352.2|67336.2|608
1648842300000|2022-04-01 19:45:00|67364.3|67349.3|67352.4|67337.4|67368.6|67352|67342.7|67327|551
1648842600000|2022-04-01 19:50:00|67352.1|67337.1|67352.7|67337.7|67353.9|67337.8|67338.4|67320.8|715
1648842900000|2022-04-01 19:55:00|67354.5|67334.5|67327.4|67312.4|67354.8|67338.6|67326.4|67311.4|750
1648843200000|2022-04-01 20:00:00|67328.8|67313.8|67323.2|67303.2|67329.7|67314.7|67317.7|67300.3|567
1648843500000|2022-04-01 20:05:00|67323.4|67303.4|67330.6|67310.6|67335|67317.3|67322.9|67302.9|326
1648843800000|2022-04-01 20:10:00|67330.9|67310.9|67320.3|67300.3|67333.3|67315.8|67308.8|67291.5|396
1648844100000|2022-04-01 20:15:00|67320.5|67300.5|67306.2|67286.2|67321.4|67301.4|67303.5|67285.3|408
1648844400000|2022-04-01 20:20:00|67306.1|67286.1|67306.6|67286.6|67308.8|67292.6|67299.4|67281.6|387
1648844700000|2022-04-01 20:25:00|67306.5|67286.5|67303.5|67283.5|67308.2|67290.2|67298|67278|369
1648845000000|2022-04-01 20:30:00|67303.9|67283.9|67322.8|67302.8|67325|67308.2|67301.2|67281.2|361
1648845300000|2022-04-01 20:35:00|67323.2|67303.2|67331|67311|67335.6|67318|67323.2|67303.2|304
1648845600000|2022-04-01 20:40:00|67331.1|67311.1|67333.4|67318.4|67341.2|67321.2|67329.9|67309.9|289
1648845900000|2022-04-01 20:45:00|67335.9|67315.9|67336.5|67316.5|67349.4|67329.4|67329.1|67309.1|321
1648846200000|2022-04-01 20:50:00|67336.6|67316.6|67342.7|67322.7|67371.1|67326.4|67333.4|67281.6|264
1648846500000|2022-04-01 20:55:00|67343.5|67323.5|67344.9|67282.5|67354.8|67329.2|67314.5|67271.7|389
1649016000000|2022-04-03 20:00:00|67424.1|67332.4|67431.3|67317.3|67431.3|67383.6|67413.6|67317.3|5
1649016300000|2022-04-03 20:05:00|67455.6|67341.6|67410.9|67296.9|67455.6|67352.6|67410.9|67296.9|9
1649016600000|2022-04-03 20:10:00|67420.8|67350.6|67419.6|67349.5|67420.8|67350.7|67419.5|67349.4|13
1649016900000|2022-04-03 20:15:00|67419.4|67349.3|67418.9|67348.8|67419.4|67349.3|67418.9|67348.8|5
1649017200000|2022-04-03 20:20:00|67408.5|67294.5|67394.1|67364.1|67418.7|67365.8|67392.5|67294.5|7
1649017500000|2022-04-03 20:25:00|67408.8|67297.7|67400.5|67370.5|67408.8|67374.1|67399.4|67297.7|11
1649017800000|2022-04-03 20:30:00|67400.6|67370.6|67413.7|67317.2|67414.2|67370.6|67398.7|67317.2|12
1649018100000|2022-04-03 20:35:00|67400|67370|67415|67385|67435.1|67391.4|67394.9|67317.2|30
1649018400000|2022-04-03 20:40:00|67414.9|67384.9|67437.5|67351.3|67450.4|67387.7|67408.8|67351.3|21
1649018700000|2022-04-03 20:45:00|67412.9|67382.9|67415.5|67385.5|67444.2|67388|67410.1|67351.3|42
1649019000000|2022-04-03 20:50:00|67436.3|67364.2|67425.6|67395.6|67438.1|67401.3|67419.5|67362.8|35
1649019300000|2022-04-03 20:55:00|67444.4|67374.5|67430.9|67400.9|67461.7|67401.4|67409.9|67336.4|34
1649019600000|2022-04-03 21:00:00|67430.6|67400.6|67390.4|67360.9|67448.3|67400.6|67389.8|67331.6|71
1649019900000|2022-04-03 21:05:00|67390.1|67360.4|67390.3|67361.4|67410.1|67362.9|67382.3|67323.5|73
1649020200000|2022-04-03 21:10:00|67391|67360.9|67399.3|67351|67410.1|67364.5|67384.9|67333.6|84
1649020500000|2022-04-03 21:15:00|67397|67351.4|67395.7|67363.1|67429.7|67364.3|67389.1|67330.7|138
1649020800000|2022-04-03 21:20:00|67397.8|67356|67392.4|67349.8|67419.4|67365.3|67389.4|67335.9|112
1649021100000|2022-04-03 21:25:00|67392.7|67349.3|67382|67359.9|67402|67362.3|67382|67341.9|91
1649021400000|2022-04-03 21:30:00|67383.8|67354.8|67375.9|67333.1|67407.2|67356.7|67371.8|67307.9|148
1649021700000|2022-04-03 21:35:00|67372.2|67332.6|67375.2|67332.8|67385.2|67339|67368.1|67326|87
1649022000000|2022-04-03 21:40:00|67377.9|67333.7|67375.2|67338|67386.9|67340|67368|67325.9|87
1649022300000|2022-04-03 21:45:00|67375.4|67338.3|67375.2|67355.2|67386.9|67355.2|67368.8|67328.6|85
1649022600000|2022-04-03 21:50:00|67376.1|67345.9|67376|67350.4|67382.1|67353.6|67372.4|67330.4|56
1649022900000|2022-04-03 21:55:00|67376.7|67349.4|67394.3|67365.7|67419.9|67370.7|67371.4|67316.9|210
1649023200000|2022-04-03 22:00:00|67391.3|67368.2|67393.2|67348.9|67417.8|67374.2|67377.2|67338.9|427
1649023500000|2022-04-03 22:05:00|67394.6|67350.3|67382.1|67352.6|67399.8|67367.4|67375.5|67341.3|186
1649023800000|2022-04-03 22:10:00|67392.4|67346.5|67394|67359.1|67407.8|67369.3|67379.2|67345.1|289
1649024100000|2022-04-03 22:15:00|67394.2|67358.9|67387.9|67355.2|67403.9|67364.8|67380.1|67345.6|361
1649024400000|2022-04-03 22:20:00|67386.3|67356.6|67393.1|67352.3|67399.7|67368|67379.8|67347.1|311
1649024700000|2022-04-03 22:25:00|67389.2|67357.2|67390.3|67362.4|67399.7|67368.7|67380|67345|237
1649025000000|2022-04-03 22:30:00|67394.9|67357.8|67377.3|67351.4|67403.1|67371.5|67367.5|67339.1|447
1649025300000|2022-04-03 22:35:00|67377.5|67351.6|67377.4|67344.9|67390|67355.2|67367.7|67335|273
1649025600000|2022-04-03 22:40:00|67372.4|67340.1|67374.6|67344.1|67379.8|67349.8|67365.4|67337.1|258
1649025900000|2022-04-03 22:45:00|67372.4|67345.7|67368.8|67337.8|67385|67348.5|67361.8|67330|228
1649026200000|2022-04-03 22:50:00|67366.7|67340.7|67361.2|67340.2|67370.5|67345.7|67356.4|67332.2|219
1649026500000|2022-04-03 22:55:00|67364.8|67342.8|67363.3|67343.3|67373.4|67347.3|67357.2|67328.6|226
1649026800000|2022-04-03 23:00:00|67363.8|67343.8|67358|67338|67370.7|67346.8|67350.7|67326.6|277
1649027100000|2022-04-03 23:05:00|67358.4|67338.4|67358.9|67338.9|67370.5|67341.4|67352.1|67327.6|237
1649027400000|2022-04-03 23:10:00|67359|67339|67371.1|67344|67374|67346.9|67354.2|67328.6|347
1649027700000|2022-04-03 23:15:00|67370|67345|67363.3|67343.3|67370|67346.8|67360.8|67337|426
1649028000000|2022-04-03 23:20:00|67362.7|67342.7|67356.5|67336.5|67364.4|67342.7|67353.7|67334.1|495
1649028300000|2022-04-03 23:25:00|67357|67337|67358.5|67338.5|67365.4|67343.8|67353.4|67333.4|263
1649028600000|2022-04-03 23:30:00|67358.1|67338.1|67369.5|67349.5|67372.3|67352.3|67355|67335|307
1649028900000|2022-04-03 23:35:00|67369.9|67349.9|67367.5|67347.5|67378.1|67358.1|67366.4|67346.2|473
1649029200000|2022-04-03 23:40:00|67368.2|67348.2|67374.3|67354.3|67377.2|67358.6|67368.2|67348.2|358
1649029500000|2022-04-03 23:45:00|67374.7|67354.7|67376.7|67356.7|67379.5|67359.5|67372.4|67352.4|408
1649029800000|2022-04-03 23:50:00|67377.3|67357.3|67364.4|67344.4|67377.7|67357.7|67360.9|67342.9|470
1649030100000|2022-04-03 23:55:00|67364.5|67344.5|67350.1|67330.1|67367|67349.2|67344.7|67329.4|454
1649030400000|2022-04-04 00:00:00|67349.9|67329.9|67336.7|67316.7|67356.4|67338.7|67330.6|67311.2|783
1649030700000|2022-04-04 00:05:00|67336.8|67316.8|67325.4|67305.4|67337.2|67318.6|67316.9|67299.3|623
1649031000000|2022-04-04 00:10:00|67325.2|67305.2|67322.5|67302.5|67329.4|67309.4|67314.4|67298.3|592
1649031300000|2022-04-04 00:15:00|67322.8|67302.8|67325.4|67305.4|67341.4|67321.4|67322.8|67302.8|605
1649031600000|2022-04-04 00:20:00|67325.2|67305.2|67323.1|67303.1|67327.4|67307.4|67311.7|67292.5|640
1649031900000|2022-04-04 00:25:00|67323|67303|67319.6|67299.6|67324.4|67306.4|67313|67294.4|504
1649032200000|2022-04-04 00:30:00|67319.5|67299.5|67331|67311|67333.7|67316.6|67318|67298|445
1649032500000|2022-04-04 00:35:00|67330.4|67310.4|67315|67295|67330.4|67310.4|67308.9|67292.9|509
1649032800000|2022-04-04 00:40:00|67314.7|67294.7|67310.7|67295.7|67320.4|67303.2|67308.2|67289.1|440
1649033100000|2022-04-04 00:45:00|67310.8|67295.8|67311.9|67291.9|67311.9|67295.8|67297|67279.4|552
1649033400000|2022-04-04 00:50:00|67309.4|67294.4|67334.1|67314.1|67334.1|67314.1|67305.1|67287.2|771
1649033700000|2022-04-04 00:55:00|67332.9|67312.9|67324.5|67304.5|67334.5|67317.6|67314.9|67297.7|612
1649034000000|2022-04-04 01:00:00|67325.4|67305.4|67345.1|67325.1|67345.5|67327.7|67325.3|67305.3|638
1649034300000|2022-04-04 01:05:00|67345.3|67325.3|67347.2|67327.2|67350.8|67333|67337.5|67321.3|493
1649034600000|2022-04-04 01:10:00|67347.3|67327.3|67346.7|67326.7|67348.4|67328.4|67330.4|67313.5|603
1649034900000|2022-04-04 01:15:00|67346.3|67326.3|67355.8|67335.8|67360.9|67342.8|67336.8|67319.4|610
1649035200000|2022-04-04 01:20:00|67355.6|67335.6|67336|67316|67359.1|67341.5|67334.1|67314.1|573
1649035500000|2022-04-04 01:25:00|67336.2|67316.2|67328.3|67308.3|67340.2|67322.3|67316.8|67300.3|557
1649035800000|2022-04-04 01:30:00|67328.2|67308.2|67306.6|67286.6|67328.8|67310.6|67301|67284.3|698
1649036100000|2022-04-04 01:35:00|67307.1|67287.1|67302.4|67282.4|67310.9|67291.3|67290.1|67274.2|554
1649036400000|2022-04-04 01:40:00|67301.3|67281.3|67306.2|67286.2|67310.4|67295|67298.8|67279.6|559
1649036700000|2022-04-04 01:45:00|67306.5|67286.5|67324.7|67309.7|67334.1|67315.5|67305.7|67285.7|523
1649037000000|2022-04-04 01:50:00|67324.5|67309.5|67314.3|67299.3|67328.7|67309.6|67312.7|67297|395
1649037300000|2022-04-04 01:55:00|67314.2|67299.2|67326.4|67311.4|67331.6|67314.3|67314.2|67298.9|487
1649037600000|2022-04-04 02:00:00|67327.5|67312.5|67338.9|67323.9|67344|67326.2|67325.9|67310.9|549
1649037900000|2022-04-04 02:05:00|67338.8|67323.8|67326.6|67311.6|67339.4|67324.4|67325.5|67309.8|405
1649038200000|2022-04-04 02:10:00|67327.1|67312.1|67324.5|67309.5|67334.7|67317.9|67322.8|67307.2|461
1649038500000|2022-04-04 02:15:00|67324.3|67309.3|67320.6|67305.6|67334.1|67316.4|67318.8|67300.5|427
1649038800000|2022-04-04 02:20:00|67320.9|67305.9|67316.5|67301.5|67322.6|67305.9|67311.3|67293.1|311
1649039100000|2022-04-04 02:25:00|67317|67302|67317.1|67302.1|67323.3|67306.6|67312.3|67296.1|397
1649039400000|2022-04-04 02:30:00|67317|67302|67318.4|67303.4|67323.3|67307.3|67311.2|67295.7|365
1649039700000|2022-04-04 02:35:00|67318.8|67303.8|67314.9|67299.9|67319|67304|67314.2|67295.1|377
1649040000000|2022-04-04 02:40:00|67314.6|67299.6|67335.6|67320.6|67338|67321.5|67312.3|67297.3|419
1649040300000|2022-04-04 02:45:00|67335.8|67320.8|67328.2|67308.2|67338.3|67322.2|67323.4|67308.2|345
1649040600000|2022-04-04 02:50:00|67327.8|67307.8|67322|67307|67328.6|67309.7|67317.8|67302.8|358
1649040900000|2022-04-04 02:55:00|67321.9|67306.9|67328.2|67308.2|67330.8|67315.6|67318.6|67303.4|442
1649041200000|2022-04-04 03:00:00|67328|67308|67329.5|67314.5|67337.3|67319.6|67325.2|67307.8|515
1649041500000|2022-04-04 03:05:00|67330|67315|67321.4|67306.4|67334.3|67317.3|67319.9|67304.9|354
1649041800000|2022-04-04 03:10:00|67321.8|67306.8|67325.9|67310.9|67329.6|67311.6|67318.9|67302.4|333
1649042100000|2022-04-04 03:15:00|67326|67311|67311.2|67296.2|67327.5|67311.1|67310.5|67294.6|347
1649042400000|2022-04-04 03:20:00|67311.3|67296.3|67308|67288|67315.1|67297|67302.3|67287.3|315
1649042700000|2022-04-04 03:25:00|67305.6|67290.6|67305.2|67290.2|67310.4|67291.5|67302.1|67284.8|297
1649043000000|2022-04-04 03:30:00|67305.4|67290.4|67323.1|67303.1|67325.1|67306.5|67304.6|67288.8|325
1649043300000|2022-04-04 03:35:00|67323.2|67303.2|67321.4|67301.4|67327.3|67308.6|67312.8|67296.5|374
1649043600000|2022-04-04 03:40:00|67317.7|67302.7|67329.9|67309.9|67332.2|67314.4|67316.9|67299.4|398
1649043900000|2022-04-04 03:45:00|67329.7|67309.7|67340.1|67320.1|67341.2|67321.2|67327|67309.7|387
1649044200000|2022-04-04 03:50:00|67340.3|67320.3|67329.5|67309.5|67341.7|67321.7|67323.2|67306.9|416
1649044500000|2022-04-04 03:55:00|67329.3|67309.3|67337|67317|67341.2|67323.6|67325.7|67308.7|465
1649044800000|2022-04-04 04:00:00|67337.7|67317.7|67336|67316|67343.8|67324.7|67329.5|67312.2|464
1649045100000|2022-04-04 04:05:00|67335.8|67315.8|67334.8|67319.8|67347.6|67331.3|67332.8|67314.8|434
1649045400000|2022-04-04 04:10:00|67337.8|67317.8|67343.6|67328.6|67346.4|67328.8|67334|67317.4|414
1649045700000|2022-04-04 04:15:00|67344.3|67329.3|67337.4|67322.4|67347.1|67329.3|67334.7|67318.1|416
1649046000000|2022-04-04 04:20:00|67339.9|67319.9|67332.3|67312.3|67339.9|67321|67328.5|67310.9|381
1649046300000|2022-04-04 04:25:00|67329|67314|67336.1|67316.1|67336.4|67318.9|67323.8|67305.1|461
1649046600000|2022-04-04 04:30:00|67336.2|67316.2|67337.2|67322.2|67342.2|67325.1|67332.6|67315|370
1649046900000|2022-04-04 04:35:00|67337|67322|67335.5|67320.5|67342.9|67325.2|67335.1|67317.8|402
1649047200000|2022-04-04 04:40:00|67335.9|67320.9|67338.8|67323.8|67346.5|67328.9|67335.9|67318.2|359
1649047500000|2022-04-04 04:45:00|67339.5|67324.5|67340.8|67325.8|67344.4|67326.6|67327.5|67309.3|438
1649047800000|2022-04-04 04:50:00|67341.1|67326.1|67328.2|67313.2|67343|67327.6|67328.2|67310.6|417
1649048100000|2022-04-04 04:55:00|67328.3|67313.3|67335.4|67315.4|67339.2|67321.9|67325.5|67307.9|486
1649048400000|2022-04-04 05:00:00|67335|67315|67320.5|67305.5|67340.3|67321.4|67319.5|67302.1|557
1649048700000|2022-04-04 05:05:00|67322.9|67302.9|67324.9|67304.9|67332.3|67314.1|67319.4|67302.8|481
1649049000000|2022-04-04 05:10:00|67325.4|67305.4|67324.7|67304.7|67335.7|67318|67320.6|67303.3|541
1649049300000|2022-04-04 05:15:00|67324.6|67304.6|67330.1|67310.1|67335.7|67318.6|67321.4|67304.5|440
1649049600000|2022-04-04 05:20:00|67329.9|67309.9|67325.1|67310.1|67336.4|67318.4|67322.5|67304|532
1649049900000|2022-04-04 05:25:00|67328|67308|67325.5|67305.5|67337.5|67319.5|67323|67304.6|489
1649050200000|2022-04-04 05:30:00|67325.6|67305.6|67340.5|67320.5|67340.9|67322.9|67325|67305|501
1649050500000|2022-04-04 05:35:00|67340.2|67320.2|67330.9|67310.9|67341.4|67323.8|67327.4|67310.4|517
1649050800000|2022-04-04 05:40:00|67330.7|67310.7|67326.2|67306.2|67340|67322.6|67323.7|67306.1|526
1649051100000|2022-04-04 05:45:00|67326.5|67306.5|67331.7|67311.7|67335.3|67317|67324.7|67306.4|466
1649051400000|2022-04-04 05:50:00|67332.1|67312.1|67331.3|67311.3|67344.5|67327.2|67325.5|67306.7|554
1649051700000|2022-04-04 05:55:00|67330.9|67310.9|67313.5|67293.5|67333.1|67314.6|67308.8|67289.7|628
1649052000000|2022-04-04 06:00:00|67316|67296|67304.5|67289.5|67316.2|67296.2|67297.5|67277.9|786
1649052300000|2022-04-04 06:05:00|67305|67290|67346.4|67331.4|67349.1|67332.5|67303.4|67286.2|761
1649052600000|2022-04-04 06:10:00|67348.5|67328.5|67388.7|67368.7|67393.2|67373.2|67347.6|67328.3|801
1649052900000|2022-04-04 06:15:00|67388.2|67368.2|67376.3|67356.3|67397.1|67380|67365.8|67348.1|767
1649053200000|2022-04-04 06:20:00|67373.7|67358.7|67374.4|67359.4|67397.4|67380.4|67362.3|67347.3|748
1649053500000|2022-04-04 06:25:00|67372.8|67357.8|67368.6|67353.6|67378.6|67363.6|67358.5|67343.5|771
1649053800000|2022-04-04 06:30:00|67367.5|67352.5|67360.5|67345.5|67373.4|67358.4|67353.6|67337.1|758
1649054100000|2022-04-04 06:35:00|67360.4|67345.4|67352.8|67337.8|67361.7|67346.7|67347.7|67331.1|593
1649054400000|2022-04-04 06:40:00|67352.7|67337.7|67348.2|67333.2|67367.8|67350.6|67347.9|67332.9|583
1649054700000|2022-04-04 06:45:00|67346.2|67331.2|67347.4|67332.4|67364.1|67348.4|67342.2|67327.2|628
1649055000000|2022-04-04 06:50:00|67352.1|67337.1|67380.7|67365.7|67383.3|67368.3|67350.8|67335.8|694
1649055300000|2022-04-04 06:55:00|67381|67366|67387|67372|67406.6|67391.6|67381|67366|842
1649055600000|2022-04-04 07:00:00|67385.3|67370.3|67372|67357|67401.3|67386.3|67371.3|67356.3|925
1649055900000|2022-04-04 07:05:00|67372.6|67357.6|67419.7|67404.7|67422.7|67405.4|67365.5|67350.5|897
1649056200000|2022-04-04 07:10:00|67416.3|67401.3|67407.2|67392.2|67419.6|67404.6|67388.8|67373.8|855
1649056500000|2022-04-04 07:15:00|67407.5|67392.5|67413.6|67398.6|67434.6|67417.4|67387.5|67372.5|894
1649056800000|2022-04-04 07:20:00|67414.1|67399.1|67420.5|67405.5|67431.2|67412.8|67400|67384.4|838
1649057100000|2022-04-04 07:25:00|67420.9|67405.9|67428.4|67413.4|67429.8|67414.8|67395.6|67380.6|832
1649057400000|2022-04-04 07:30:00|67428.2|67413.2|67419.8|67404.8|67429.6|67414.6|67406|67390.7|805
1649057700000|2022-04-04 07:35:00|67420.2|67405.2|67411.8|67391.8|67437.7|67421.9|67401.5|67386.4|771
1649058000000|2022-04-04 07:40:00|67408.1|67393.1|67418.2|67403.2|67425.3|67410.3|67382.9|67367.9|835
1649058300000|2022-04-04 07:45:00|67418.1|67403.1|67455.9|67440.9|67464.3|67446.3|67418.1|67400|897
1649058600000|2022-04-04 07:50:00|67454.6|67439.6|67434.8|67419.8|67461.1|67444|67430.7|67414.6|755
1649058900000|2022-04-04 07:55:00|67435|67420|67439.4|67419.4|67446.1|67430.6|67416.2|67399.4|753
1649059200000|2022-04-04 08:00:00|67439.5|67419.5|67458.3|67443.3|67479.1|67463.5|67433.4|67416.9|958
1649059500000|2022-04-04 08:05:00|67459.5|67439.5|67474.1|67459.1|67512.5|67492.5|67457.5|67439.5|915
1649059800000|2022-04-04 08:10:00|67474.4|67459.4|67465.4|67450.4|67485.1|67467.3|67447.1|67430.3|927
1649060100000|2022-04-04 08:15:00|67468.6|67448.6|67433.5|67418.5|67468.8|67452|67429.5|67414.5|893
1649060400000|2022-04-04 08:20:00|67433.7|67418.7|67431.6|67416.6|67447.9|67432.9|67417.2|67399|814
1649060700000|2022-04-04 08:25:00|67431|67416|67401.6|67386.6|67438.3|67423.3|67398.2|67383|722
1649061000000|2022-04-04 08:30:00|67402.4|67387.4|67410.3|67395.3|67424.1|67405.6|67392.6|67377.6|765
1649061300000|2022-04-04 08:35:00|67409.1|67394.1|67418|67403|67418.5|67403.5|67395.7|67380.7|645
1649061600000|2022-04-04 08:40:00|67418.2|67403.2|67443.9|67428.9|67444.2|67429.2|67418|67403|740
1649061900000|2022-04-04 08:45:00|67444.1|67429.1|67462|67447|67472.6|67457.6|67442.2|67427.2|747
1649062200000|2022-04-04 08:50:00|67462.3|67447.3|67473.1|67458.1|67485.3|67470.3|67462.2|67447.2|623
1649062500000|2022-04-04 08:55:00|67472.7|67457.7|67484.6|67469.6|67494.3|67479.3|67472.7|67457.7|721
1649062800000|2022-04-04 09:00:00|67484.5|67469.5|67475.6|67460.6|67496.9|67481.9|67460.7|67445.7|823
1649063100000|2022-04-04 09:05:00|67475.2|67460.2|67459.7|67444.7|67476|67460.9|67454.3|67435.8|816
1649063400000|2022-04-04 09:10:00|67459.6|67444.6|67455.3|67440.3|67466.8|67451.7|67452.9|67435.5|656
1649063700000|2022-04-04 09:15:00|67455.4|67440.4|67468.3|67448.3|67479|67462.5|67455.2|67439.7|699
1649064000000|2022-04-04 09:20:00|67466|67451|67455.3|67440.3|67468.9|67451|67432|67414.6|724
1649064300000|2022-04-04 09:25:00|67455.4|67440.4|67496.9|67481.9|67506.1|67491.1|67448.1|67432|676
1649064600000|2022-04-04 09:30:00|67495.4|67480.4|67509.6|67494.6|67510.8|67495.8|67491.2|67476.2|688
1649064900000|2022-04-04 09:35:00|67510|67495|67492.9|67477.9|67511.3|67496.3|67486.7|67471.7|621
1649065200000|2022-04-04 09:40:00|67493.1|67478.1|67544.1|67529.1|67547.2|67530.7|67491.1|67476.1|781
1649065500000|2022-04-04 09:45:00|67544.3|67529.3|67529.1|67514.1|67546.7|67531.1|67520.6|67505.6|736
1649065800000|2022-04-04 09:50:00|67528.7|67513.7|67556.2|67536.2|67561.5|67543.9|67519|67503.6|690
1649066100000|2022-04-04 09:55:00|67556.4|67536.4|67569.6|67554.6|67572.5|67557.5|67553.6|67536.4|654
1649066400000|2022-04-04 10:00:00|67568.4|67553.4|67564|67549|67576.3|67559.1|67561.3|67545.5|671
1649066700000|2022-04-04 10:05:00|67564.3|67549.3|67565.2|67550.2|67573.6|67558.6|67542.6|67527.6|695
1649067000000|2022-04-04 10:10:00|67565.3|67550.3|67576.6|67561.6|67584.5|67568.4|67563.7|67548.7|649
1649067300000|2022-04-04 10:15:00|67576|67561|67581.4|67566.4|67583.4|67568.2|67566.4|67551.4|635
1649067600000|2022-04-04 10:20:00|67582.4|67567.4|67571.7|67556.7|67590.2|67573.7|67569.9|67554.9|600
1649067900000|2022-04-04 10:25:00|67573|67558|67564.6|67549.6|67579.5|67564.5|67557.5|67540.7|712
1649068200000|2022-04-04 10:30:00|67564.4|67549.4|67583.1|67568.1|67583.9|67568.9|67562.2|67547.2|589
1649068500000|2022-04-04 10:35:00|67583|67568|67612.6|67597.6|67619.1|67603.1|67582.9|67567.9|688
1649068800000|2022-04-04 10:40:00|67612.1|67597.1|67617.7|67602.7|67622.3|67607.3|67610|67595|675
1649069100000|2022-04-04 10:45:00|67617.8|67602.8|67593.4|67578.4|67617.9|67602.9|67588.5|67573.5|514
1649069400000|2022-04-04 10:50:00|67593.5|67578.5|67607.3|67592.3|67611.4|67593.2|67583.6|67566.4|628
1649069700000|2022-04-04 10:55:00|67607.4|67592.4|67622.5|67607.5|67626.3|67610.1|67598.6|67583.6|774
1649070000000|2022-04-04 11:00:00|67625.1|67605.1|67598.4|67583.4|67626.2|67610.3|67597.1|67582.1|671
1649070300000|2022-04-04 11:05:00|67598.6|67583.6|67606.8|67591.8|67608.4|67593.4|67583.1|67568.1|709
1649070600000|2022-04-04 11:10:00|67606.9|67591.9|67597.8|67582.8|67610.4|67595.4|67585.9|67570.9|569
1649070900000|2022-04-04 11:15:00|67597.3|67582.3|67592.8|67577.8|67598.4|67583.4|67576.9|67561.9|680
1649071200000|2022-04-04 11:20:00|67592.4|67577.4|67587.5|67572.5|67608.7|67593.7|67586.2|67571.2|651
1649071500000|2022-04-04 11:25:00|67586.6|67571.6|67600.7|67585.7|67600.7|67585.7|67576.7|67561.7|668
1649071800000|2022-04-04 11:30:00|67600.8|67585.8|67613.2|67598.2|67617.7|67601.4|67598.7|67580.9|668
1649072100000|2022-04-04 11:35:00|67613.5|67598.5|67621.1|67606.1|67624|67607.3|67602.3|67587.3|712
1649072400000|2022-04-04 11:40:00|67620.9|67605.9|67618.5|67603.5|67627.2|67611.4|67603.2|67588.1|672
1649072700000|2022-04-04 11:45:00|67618.8|67603.8|67597.5|67582.5|67626.2|67611.2|67583|67568|722
1649073000000|2022-04-04 11:50:00|67597.3|67582.3|67599.6|67584.6|67611.2|67596.2|67593.2|67578.2|666
1649073300000|2022-04-04 11:55:00|67599.5|67584.5|67648.5|67633.5|67654.1|67637.7|67598.9|67583.9|899
1649073600000|2022-04-04 12:00:00|67648.4|67633.4|67615.5|67600.5|67656.4|67641.4|67613.6|67598.6|922
1649073900000|2022-04-04 12:05:00|67615.4|67600.4|67595.8|67580.8|67616.5|67601.5|67574.8|67559.8|850
1649074200000|2022-04-04 12:10:00|67595.9|67580.9|67599.1|67584.1|67601.3|67586.3|67577.5|67562.5|740
1649074500000|2022-04-04 12:15:00|67599.2|67584.2|67575.8|67560.8|67609.9|67594.9|67570.9|67555.9|730
1649074800000|2022-04-04 12:20:00|67575.5|67560.5|67593.4|67578.4|67600.6|67585.6|67570.7|67555.7|774
1649075100000|2022-04-04 12:25:00|67593.1|67578.1|67586.7|67571.7|67595.6|67579.1|67578.5|67563.5|707
1649075400000|2022-04-04 12:30:00|67586.4|67571.4|67600.5|67585.5|67600.5|67585.5|67577.3|67562.3|777
1649075700000|2022-04-04 12:35:00|67600.7|67585.7|67592.8|67577.8|67604.6|67587.1|67585|67567.2|736
1649076000000|2022-04-04 12:40:00|67594.1|67579.1|67583.2|67568.2|67600.9|67585.9|67577.7|67562.7|663
1649076300000|2022-04-04 12:45:00|67582.8|67567.8|67626|67611|67645.5|67628.4|67582.8|67567.8|752
1649076600000|2022-04-04 12:50:00|67626.2|67611.2|67631.1|67611.1|67651.6|67636.6|67620|67603|742
1649076900000|2022-04-04 12:55:00|67630.1|67610.1|67636.4|67616.4|67644.2|67627|67605.6|67590.6|775
1649077200000|2022-04-04 13:00:00|67634.3|67619.3|67628.5|67613.5|67642.4|67627.4|67619.9|67604.9|646
1649077500000|2022-04-04 13:05:00|67630|67615|67637.4|67622.4|67638.3|67623.3|67612.3|67597.3|649
1649077800000|2022-04-04 13:10:00|67637.2|67622.2|67682.6|67667.6|67687.7|67672.7|67635.1|67620.1|703
1649078100000|2022-04-04 13:15:00|67682.8|67667.8|67676.5|67661.5|67690|67670.8|67674.4|67659.4|741
1649078400000|2022-04-04 13:20:00|67676.4|67661.4|67683.6|67668.6|67685.8|67670.8|67656.4|67641.4|750
1649078700000|2022-04-04 13:25:00|67683.1|67668.1|67710.4|67695.4|67748.5|67732.4|67680.5|67664.9|847
1649079000000|2022-04-04 13:30:00|67710.5|67695.5|67709.2|67694.2|67731.2|67712.9|67701.5|67684.4|893
1649079300000|2022-04-04 13:35:00|67707.9|67692.9|67682.5|67667.5|67710.2|67695.2|67678.8|67662.9|868
1649079600000|2022-04-04 13:40:00|67682.2|67667.2|67691.4|67676.4|67708.9|67693.9|67677.3|67659.7|870
1649079900000|2022-04-04 13:45:00|67692.4|67677.4|67699.8|67684.8|67717.8|67700.3|67686.3|67671.3|850
1649080200000|2022-04-04 13:50:00|67699.6|67684.6|67675.1|67660.1|67701.4|67686.4|67673|67655.5|937
1649080500000|2022-04-04 13:55:00|67674.6|67659.6|67673.8|67658.8|67687.5|67670.1|67667.4|67650.6|875
1649080800000|2022-04-04 14:00:00|67674.3|67659.3|67696.1|67676.1|67722|67704.1|67674.3|67656.7|940
1649081100000|2022-04-04 14:05:00|67696.2|67676.2|67712.1|67692.1|67733.9|67717|67694.8|67674.9|912
1649081400000|2022-04-04 14:10:00|67712.4|67692.4|67725.2|67705.2|67725.2|67706.7|67704.2|67688.5|924
1649081700000|2022-04-04 14:15:00|67727.7|67707.7|67710.8|67690.8|67737.9|67718.3|67706.7|67688.8|831
1649082000000|2022-04-04 14:20:00|67711.2|67691.2|67680|67660|67715|67695.3|67677.7|67657.7|892
1649082300000|2022-04-04 14:25:00|67679.9|67659.9|67735.7|67715.7|67743.7|67725.2|67675.2|67656.2|886
1649082600000|2022-04-04 14:30:00|67737.3|67717.3|67746.3|67726.3|67758.7|67740.5|67733.6|67713.6|910
1649082900000|2022-04-04 14:35:00|67745|67725|67748.6|67728.6|67748.6|67731.7|67725.9|67707.1|882
1649083200000|2022-04-04 14:40:00|67749.2|67729.2|67733.6|67713.6|67761|67741|67729.7|67712.8|857
1649083500000|2022-04-04 14:45:00|67733.9|67713.9|67725.5|67705.5|67746.1|67727.5|67713.9|67697.1|842
1649083800000|2022-04-04 14:50:00|67725.3|67705.3|67682.7|67667.7|67725.5|67707.2|67682|67666.5|844
1649084100000|2022-04-04 14:55:00|67682.3|67667.3|67655.7|67640.7|67684.8|67669.8|67632.6|67617.6|1041
1649084400000|2022-04-04 15:00:00|67655.9|67640.9|67630.2|67615.2|67656|67641|67626.3|67611.3|897
1649084700000|2022-04-04 15:05:00|67633|67618|67666.3|67651.3|67672.6|67657.6|67630.7|67614.9|706
1649085000000|2022-04-04 15:10:00|67667.3|67652.3|67648.4|67633.4|67668.2|67653.2|67647.1|67632.1|650
1649085300000|2022-04-04 15:15:00|67648.7|67633.7|67644.8|67629.8|67651.9|67636.9|67640.3|67625.3|682
1649085600000|2022-04-04 15:20:00|67644.6|67629.6|67664.7|67649.7|67668.6|67653.6|67641.6|67625.7|720
1649085900000|2022-04-04 15:25:00|67665|67650|67649.3|67634.3|67679.8|67664.8|67647|67632|724
1649086200000|2022-04-04 15:30:00|67650|67635|67635.8|67620.8|67652|67637|67630.6|67615.6|642
1649086500000|2022-04-04 15:35:00|67635.2|67620.2|67625.4|67610.4|67639.6|67624.6|67621.2|67606.2|638
1649086800000|2022-04-04 15:40:00|67625.6|67610.6|67651.1|67636.1|67656.8|67641.8|67612.3|67597.3|799
1649087100000|2022-04-04 15:45:00|67651.2|67636.2|67666.4|67651.4|67672.7|67656.3|67648.1|67633.1|683
1649087400000|2022-04-04 15:50:00|67666.8|67651.8|67667.5|67652.5|67673.3|67658.3|67649|67631.8|678
1649087700000|2022-04-04 15:55:00|67666.7|67651.7|67664.2|67649.2|67674.4|67659.3|67655|67636.2|747
1649088000000|2022-04-04 16:00:00|67664.1|67649.1|67694.9|67679.9|67699.7|67684.7|67664.1|67649.1|703
1649088300000|2022-04-04 16:05:00|67693.6|67678.6|67705.3|67685.3|67709.4|67694.4|67688.7|67672.2|732
1649088600000|2022-04-04 16:10:00|67705|67685|67701.9|67686.9|67719|67702|67695|67679.5|610
1649088900000|2022-04-04 16:15:00|67701.8|67686.8|67731.7|67716.7|67738.5|67723.5|67701.8|67686.8|619
1649089200000|2022-04-04 16:20:00|67731.6|67716.6|67732.7|67717.7|67739.7|67724.7|67731.1|67716.1|633
1649089500000|2022-04-04 16:25:00|67732.6|67717.6|67737.9|67722.9|67740.7|67724.8|67724.5|67709.2|582
1649089800000|2022-04-04 16:30:00|67738|67723|67766.5|67751.5|67769.1|67753.4|67738|67723|644
1649090100000|2022-04-04 16:35:00|67766.1|67751.1|67762.7|67742.7|67771.6|67756.6|67757.3|67742.1|697
1649090400000|2022-04-04 16:40:00|67760.1|67745.1|67762|67747|67772.6|67755.3|67749|67732.3|695
1649090700000|2022-04-04 16:45:00|67761.6|67746.6|67758.1|67743.1|67776.6|67761.6|67753.9|67737|694
1649091000000|2022-04-04 16:50:00|67758.2|67743.2|67774.3|67759.3|67777.5|67762.5|67757.5|67740.5|648
1649091300000|2022-04-04 16:55:00|67774.4|67759.4|67777|67762|67780.4|67765.4|67754.1|67738.2|727
1649091600000|2022-04-04 17:00:00|67777.1|67762.1|67771.4|67756.4|67796|67779.1|67771.4|67756.4|729
1649091900000|2022-04-04 17:05:00|67771.3|67756.3|67780.6|67765.6|67787.7|67772.7|67762.5|67747.5|681
1649092200000|2022-04-04 17:10:00|67780.5|67765.5|67785.2|67770.2|67794.6|67779.6|67778.6|67763.6|658
1649092500000|2022-04-04 17:15:00|67785.4|67770.4|67801.4|67786.4|67803.1|67788.1|67779.1|67764.1|676
1649092800000|2022-04-04 17:20:00|67803.8|67788.8|67796.8|67781.8|67826.9|67809.8|67790.9|67775.9|677
1649093100000|2022-04-04 17:25:00|67795.8|67780.8|67787.7|67772.7|67795.8|67780.8|67787.1|67772.1|506
1649093400000|2022-04-04 17:30:00|67787.9|67772.9|67817.9|67802.9|67834.9|67819.9|67787.2|67772.2|703
1649093700000|2022-04-04 17:35:00|67817.5|67802.5|67802.4|67787.4|67817.6|67802.6|67801.2|67785.3|635
1649094000000|2022-04-04 17:40:00|67802.2|67787.2|67799.3|67784.3|67808.2|67790.9|67789.5|67774.5|667
1649094300000|2022-04-04 17:45:00|67799.6|67784.6|67819.7|67804.7|67819.8|67804.8|67799.4|67782.6|546
1649094600000|2022-04-04 17:50:00|67819.6|67804.6|67842.2|67827.2|67842.3|67827.3|67814.6|67799.6|688
1649094900000|2022-04-04 17:55:00|67841.6|67826.6|67845|67830|67852.2|67837.2|67835.8|67820.8|680
1649095200000|2022-04-04 18:00:00|67845.2|67830.2|67842.8|67827.8|67866.5|67850.6|67837.5|67821.1|782
1649095500000|2022-04-04 18:05:00|67843.1|67828.1|67826.4|67811.4|67843.9|67828.9|67824.6|67809.6|515
1649095800000|2022-04-04 18:10:00|67826.5|67811.5|67823.3|67803.3|67833.9|67815.1|67816.7|67799.5|531
1649096100000|2022-04-04 18:15:00|67821.3|67806.3|67847.1|67832.1|67867.8|67850.2|67820.9|67805.9|673
1649096400000|2022-04-04 18:20:00|67847|67832|67839.8|67824.8|67849|67834|67838.4|67821.3|501
1649096700000|2022-04-04 18:25:00|67839.7|67824.7|67836.2|67816.2|67846.9|67829.1|67832.4|67816.2|544
1649097000000|2022-04-04 18:30:00|67833.1|67818.1|67822.7|67807.7|67840.2|67824.5|67821|67804.3|584
1649097300000|2022-04-04 18:35:00|67822.6|67807.6|67819.7|67799.7|67828.4|67810.5|67813.6|67798.6|482
1649097600000|2022-04-04 18:40:00|67820|67800|67817.1|67802.1|67830.9|67812.9|67813.8|67796.2|493
1649097900000|2022-04-04 18:45:00|67820|67800|67827.2|67807.2|67829.7|67814|67816.2|67799.1|564
1649098200000|2022-04-04 18:50:00|67827|67807|67800.6|67785.6|67828.9|67813.9|67800|67784.8|615
1649098500000|2022-04-04 18:55:00|67800.7|67785.7|67799.9|67784.9|67809.3|67792.8|67791|67775.8|671
1649098800000|2022-04-04 19:00:00|67800.5|67785.5|67796.5|67781.5|67807.6|67788.8|67790.3|67774|529
1649099100000|2022-04-04 19:05:00|67797.3|67782.3|67797.1|67782.1|67800.7|67784.4|67785.1|67768.2|500
1649099400000|2022-04-04 19:10:00|67797.4|67782.4|67784.3|67769.3|67799.7|67782.4|67780.5|67762.6|597
1649099700000|2022-04-04 19:15:00|67784.6|67769.6|67780.7|67765.7|67788.6|67773.6|67776.7|67760.1|520
1649100000000|2022-04-04 19:20:00|67780.8|67765.8|67795.9|67780.9|67800.8|67782.3|67774.8|67756.4|562
1649100300000|2022-04-04 19:25:00|67795.1|67780.1|67807.9|67792.9|67811.8|67794.5|67786.8|67771.8|519
1649100600000|2022-04-04 19:30:00|67808|67793|67790.5|67775.5|67812.5|67797.5|67790.5|67775.2|432
1649100900000|2022-04-04 19:35:00|67790.2|67775.2|67788.5|67768.5|67800.1|67781.3|67782.6|67764.9|493
1649101200000|2022-04-04 19:40:00|67788.2|67768.2|67793|67778|67797.5|67782.2|67786.2|67767.1|474
1649101500000|2022-04-04 19:45:00|67793.1|67778.1|67790.7|67775.7|67804|67788.2|67788.1|67770.8|575
1649101800000|2022-04-04 19:50:00|67789.5|67774.5|67793.4|67773.4|67799.1|67781.3|67782.7|67765.9|643
1649102100000|2022-04-04 19:55:00|67791.6|67776.6|67811.3|67791.3|67811.3|67792.6|67791.6|67776.6|691
1649102400000|2022-04-04 20:00:00|67810.8|67790.8|67803.5|67783.5|67811.7|67793.7|67800.6|67781.2|544
1649102700000|2022-04-04 20:05:00|67803.3|67783.3|67809.4|67789.4|67812|67794.6|67802.4|67783.2|366
1649103000000|2022-04-04 20:10:00|67809.3|67789.3|67799.3|67779.3|67811.1|67791.7|67797.3|67779.3|305
1649103300000|2022-04-04 20:15:00|67799.2|67779.2|67798|67778|67799.2|67781.6|67793.2|67774.4|292
1649103600000|2022-04-04 20:20:00|67798.1|67778.1|67801.1|67781.1|67804.3|67786|67798.1|67778.1|235
1649103900000|2022-04-04 20:25:00|67800.9|67780.9|67793|67773|67801.4|67781.4|67792.3|67772.3|310
1649104200000|2022-04-04 20:30:00|67793.4|67773.4|67798.9|67778.9|67801.1|67783.6|67791.7|67771.7|272
1649104500000|2022-04-04 20:35:00|67799.2|67779.2|67794.8|67774.8|67800.3|67780.3|67793.2|67773.2|257
1649104800000|2022-04-04 20:40:00|67795.5|67775.5|67786|67766|67796.6|67776.6|67777.1|67757.1|383
1649105100000|2022-04-04 20:45:00|67786.4|67766.4|67798.8|67778.8|67802.4|67781.9|67784|67762.3|339
1649105400000|2022-04-04 20:50:00|67799.4|67779.4|67787.8|67767.8|67799.6|67779.6|67782.2|67764.3|351
1649105700000|2022-04-04 20:55:00|67788|67768|67812.8|67756.4|67826.9|67783.3|67784.1|67755.2|375
1649106000000|2022-04-04 21:00:00|67808|67760.2|67802.7|67760.8|67819|67764.5|67799.7|67751.3|43
1649106300000|2022-04-04 21:05:00|67801.8|67761.5|67792.6|67763.1|67806.3|67770.1|67776.9|67754.5|154
1649106600000|2022-04-04 21:10:00|67799|67752.6|67788.6|67768.6|67802.7|67769.7|67787.5|67751.4|176
1649106900000|2022-04-04 21:15:00|67789.7|67763.5|67793.4|67759.7|67801.3|67771|67782.9|67752.2|100
1649107200000|2022-04-04 21:20:00|67792.8|67760.7|67788.2|67768.2|67798.4|67770.5|67784.1|67755.3|117
1649107500000|2022-04-04 21:25:00|67789|67769|67800.2|67755.6|67801.5|67769.6|67785|67754.4|59
1649107800000|2022-04-04 21:30:00|67788.5|67766.7|67791.2|67762|67802.2|67768.3|67785|67752.6|116
1649108100000|2022-04-04 21:35:00|67788.9|67765.4|67804.1|67752.7|67804.1|67770.2|67783.8|67752|110
1649108400000|2022-04-04 21:40:00|67803.8|67755.5|67795|67768|67806.7|67771.8|67785|67752.2|111
1649108700000|2022-04-04 21:45:00|67793.8|67766.9|67792.3|67768.4|67801.7|67773.1|67788.2|67762.1|244
1649109000000|2022-04-04 21:50:00|67797.5|67766.8|67800.8|67764.6|67808.7|67772.1|67788.8|67759.5|140
1649109300000|2022-04-04 21:55:00|67798.4|67766|67793.7|67743|67805.5|67770.5|67790.5|67742.9|235
1649109600000|2022-04-04 22:00:00|67797.3|67742.3|67795.1|67769.4|67816.2|67776.8|67788.2|67742.3|332
1649109900000|2022-04-04 22:05:00|67799.4|67765.2|67795.3|67775.3|67806.8|67777.4|67790.6|67763.6|190
1649110200000|2022-04-04 22:10:00|67794|67774|67792.3|67772.3|67802.6|67779.8|67791.5|67768.7|233
1649110500000|2022-04-04 22:15:00|67792.1|67772.1|67789|67768.4|67796.5|67775.8|67785.7|67764.9|210
1649110800000|2022-04-04 22:20:00|67785.7|67765.7|67790.1|67768.7|67797.4|67773.4|67785.7|67765.1|166
1649111100000|2022-04-04 22:25:00|67789.6|67769.6|67785.7|67765.7|67794.1|67770.4|67784.1|67762.4|233
1649111400000|2022-04-04 22:30:00|67785.5|67765.5|67784.2|67764.2|67800.8|67774.7|67783.2|67759.1|238
1649111700000|2022-04-04 22:35:00|67784.1|67764.1|67791.5|67771.5|67794.2|67775.3|67781.1|67761.1|202
1649112000000|2022-04-04 22:40:00|67793.6|67773.6|67786.5|67766.5|67793.6|67773.6|67784.1|67764.2|240
1649112300000|2022-04-04 22:45:00|67785.9|67765.9|67788.6|67768.6|67793.2|67772.9|67785.1|67765.1|212
1649112600000|2022-04-04 22:50:00|67787.8|67767.8|67789.5|67769.5|67793.6|67773.6|67786.9|67766.9|188
1649112900000|2022-04-04 22:55:00|67790.9|67770.9|67798.8|67778.8|67801.2|67782.5|67790|67768.7|265
1649113200000|2022-04-04 23:00:00|67799.1|67779.1|67792.1|67772.1|67799.1|67779.1|67790.3|67771.4|230
1649113500000|2022-04-04 23:05:00|67790.5|67775.5|67799.1|67779.1|67801.7|67782.5|67790.5|67771.6|213
1649113800000|2022-04-04 23:10:00|67796.8|67781.8|67799.5|67779.5|67802.7|67785.8|67794.8|67775.9|232
1649114100000|2022-04-04 23:15:00|67799.1|67779.1|67794.1|67774.1|67802.9|67784|67793.5|67773.5|288
1649114400000|2022-04-04 23:20:00|67793.8|67773.8|67798.5|67778.5|67806.7|67788.3|67793.8|67773.8|227
1649114700000|2022-04-04 23:25:00|67798.4|67778.4|67799.7|67779.7|67804.2|67784.2|67795.9|67775.9|278
1649115000000|2022-04-04 23:30:00|67799.6|67779.6|67786.8|67766.8|67799.9|67779.9|67783.8|67763.8|264
1649115300000|2022-04-04 23:35:00|67787|67767|67777.5|67757.5|67788|67768|67777.3|67757.3|293
1649115600000|2022-04-04 23:40:00|67778.2|67758.2|67783.2|67763.2|67786.8|67766.8|67776|67756|280
1649115900000|2022-04-04 23:45:00|67783.3|67763.3|67783.1|67763.1|67790.3|67770.3|67779.5|67759.5|374
1649116200000|2022-04-04 23:50:00|67783.9|67763.9|67791.4|67771.4|67796.3|67776.3|67780.4|67760.4|381
1649116500000|2022-04-04 23:55:00|67791.5|67771.5|67781.4|67761.4|67791.8|67771.8|67777.1|67757.1|425
1649116800000|2022-04-05 00:00:00|67781.7|67761.7|67768.1|67748.1|67792.9|67772.9|67767|67747|694
1649117100000|2022-04-05 00:05:00|67767.6|67747.6|67770.1|67750.1|67770.6|67750.6|67758.3|67740|547
1649117400000|2022-04-05 00:10:00|67769.5|67749.5|67774.4|67754.4|67774.8|67757.1|67762.3|67743.6|508
1649117700000|2022-04-05 00:15:00|67774.6|67754.6|67789.9|67769.9|67798.4|67778.4|67774.3|67754.3|499
1649118000000|2022-04-05 00:20:00|67788.6|67773.6|67794.4|67774.4|67795|67777.9|67785.4|67766.5|412
1649118300000|2022-04-05 00:25:00|67794.3|67774.3|67792.3|67772.3|67810.1|67790.1|67783.8|67765.8|503
1649118600000|2022-04-05 00:30:00|67793.3|67773.3|67780.9|67760.9|67793.3|67773.3|67775.5|67755.5|495
1649118900000|2022-04-05 00:35:00|67781.5|67761.5|67768.9|67748.9|67783.9|67763.9|67768.4|67748.4|455
1649119200000|2022-04-05 00:40:00|67768.6|67748.6|67765.1|67745.1|67777.1|67760.5|67761.2|67741.2|465
1649119500000|2022-04-05 00:45:00|67765.5|67745.5|67776|67756|67784.8|67764.8|67751|67729|875
1649119800000|2022-04-05 00:50:00|67775.7|67755.7|67785|67765|67789.6|67769.6|67767.2|67747.9|623
1649120100000|2022-04-05 00:55:00|67788.8|67768.8|67773.9|67753.9|67793|67773|67768.9|67751.6|570
1649120400000|2022-04-05 01:00:00|67770|67755|67790.5|67770.5|67790.7|67773.7|67765.8|67747.4|594
1649120700000|2022-04-05 01:05:00|67790.8|67770.8|67796.7|67776.7|67798|67781.1|67785.9|67769.4|451
1649121000000|2022-04-05 01:10:00|67795.7|67775.7|67799.2|67779.2|67800.6|67784.3|67789.6|67771.1|405
1649121300000|2022-04-05 01:15:00|67798.7|67778.7|67799.5|67779.5|67803.4|67786.3|67791.4|67771.6|399
1649121600000|2022-04-05 01:20:00|67799.3|67779.3|67795.3|67775.3|67800.5|67783.7|67790.5|67771.6|406
1649121900000|2022-04-05 01:25:00|67795.2|67775.2|67798.9|67778.9|67803.6|67786.7|67795.1|67775.2|371
1649122200000|2022-04-05 01:30:00|67799|67779|67799.1|67784.1|67812.9|67795.6|67793.7|67775.6|501
1649122500000|2022-04-05 01:35:00|67801.6|67786.6|67816.5|67801.5|67822.9|67804|67801.6|67784.9|469
1649122800000|2022-04-05 01:40:00|67819.2|67799.2|67822.9|67802.9|67823.5|67807|67809.6|67792.1|507
1649123100000|2022-04-05 01:45:00|67822.8|67802.8|67822.9|67802.9|67824.8|67806.3|67812.9|67795.6|582
1649123400000|2022-04-05 01:50:00|67822.3|67802.3|67820.2|67800.2|67824.3|67805.7|67813.2|67796|445
1649123700000|2022-04-05 01:55:00|67820.3|67800.3|67817.6|67802.6|67824.1|67807|67810.5|67794|419
1649124000000|2022-04-05 02:00:00|67817.5|67802.5|67798|67778|67817.8|67802.8|67794.8|67777|484
1649124300000|2022-04-05 02:05:00|67797.9|67777.9|67800.1|67780.1|67800.9|67783.4|67790.9|67773.3|472
1649124600000|2022-04-05 02:10:00|67800|67780|67796.1|67776.1|67800.8|67783.2|67790.2|67772.9|352
1649124900000|2022-04-05 02:15:00|67797.2|67777.2|67791.5|67776.5|67797.2|67779.5|67786.2|67768.8|324
1649125200000|2022-04-05 02:20:00|67791.7|67776.7|67791.7|67771.7|67798.4|67780.7|67789.2|67770.8|347
1649125500000|2022-04-05 02:25:00|67791.9|67771.9|67797.8|67782.8|67800|67782.9|67790.9|67771.4|294
1649125800000|2022-04-05 02:30:00|67798.1|67783.1|67798.2|67783.2|67808.8|67793.1|67795.8|67777.8|354
1649126100000|2022-04-05 02:35:00|67798.3|67783.3|67802.5|67787.5|67813.7|67797|67797.4|67780.9|383
1649126400000|2022-04-05 02:40:00|67802.3|67787.3|67811|67791|67812.4|67794.7|67801.7|67783.9|336
1649126700000|2022-04-05 02:45:00|67811.6|67791.6|67821.4|67801.4|67822.9|67805.6|67807.2|67789.6|324
1649127000000|2022-04-05 02:50:00|67821.5|67801.5|67816.2|67796.2|67824.3|67806.5|67813.1|67795.5|303
1649127300000|2022-04-05 02:55:00|67816.5|67796.5|67812.6|67792.6|67836.9|67817.4|67809.5|67789.5|465
1649127600000|2022-04-05 03:00:00|67813.4|67793.4|67806.8|67791.8|67819.6|67799.6|67806.1|67788.7|297
1649127900000|2022-04-05 03:05:00|67806.9|67791.9|67805.9|67785.9|67811.4|67794.4|67802.2|67784.7|312
1649128200000|2022-04-05 03:10:00|67805.6|67785.6|67810.6|67790.6|67811.9|67794.3|67799.9|67783.2|323
1649128500000|2022-04-05 03:15:00|67810.8|67790.8|67807.4|67787.4|67810.8|67792.4|67797.1|67779|313
1649128800000|2022-04-05 03:20:00|67807.2|67787.2|67807.5|67787.5|67809.9|67792.7|67799.4|67780.3|383
1649129100000|2022-04-05 03:25:00|67805.7|67790.7|67812.1|67797.1|67815.1|67797.2|67805.2|67786.7|299
1649129400000|2022-04-05 03:30:00|67811.9|67796.9|67810.9|67790.9|67819.8|67802.7|67804.5|67787.3|381
1649129700000|2022-04-05 03:35:00|67810.8|67790.8|67814|67794|67814.4|67795.7|67803.2|67785.1|370
1649130000000|2022-04-05 03:40:00|67814.3|67794.3|67811.7|67791.7|67817.4|67799.8|67808.6|67790.9|330
1649130300000|2022-04-05 03:45:00|67811.2|67791.2|67813|67793|67818.8|67801.7|67808.6|67791.2|306
1649130600000|2022-04-05 03:50:00|67812.4|67792.4|67810.4|67790.4|67818.9|67801.6|67807.1|67790.3|278
1649130900000|2022-04-05 03:55:00|67810.3|67790.3|67793.4|67773.4|67812.2|67794.5|67789.9|67772.1|338
1649131200000|2022-04-05 04:00:00|67790.6|67775.6|67802.3|67782.3|67805.9|67789.9|67789.9|67772.1|397
1649131500000|2022-04-05 04:05:00|67800.1|67785.1|67808.4|67788.4|67812.2|67793.9|67794.1|67777|328
1649131800000|2022-04-05 04:10:00|67808.3|67788.3|67809.3|67789.3|67812.4|67794.1|67802.5|67785.1|348
1649132100000|2022-04-05 04:15:00|67808.9|67788.9|67842.3|67822.3|67850.7|67830.7|67807.3|67787.3|565
1649132400000|2022-04-05 04:20:00|67842.5|67822.5|67842.9|67822.9|67851.5|67833.8|67838.1|67818.6|520
1649132700000|2022-04-05 04:25:00|67842.6|67822.6|67852.2|67832.2|67852.2|67832.2|67832.7|67812.7|263
1649133000000|2022-04-05 04:30:00|67851.9|67831.9|67808.3|67788.3|67852.2|67832.2|67801.8|67781.8|739
1649133300000|2022-04-05 04:35:00|67807.4|67787.4|67823.1|67803.1|67824.1|67804.1|67799.9|67780.1|547
1649133600000|2022-04-05 04:40:00|67823.2|67803.2|67838.4|67818.4|67838.5|67818.5|67818.5|67798.5|494
1649133900000|2022-04-05 04:45:00|67837.3|67817.3|67831.5|67811.5|67856.5|67836.5|67821.3|67801.3|553
1649134200000|2022-04-05 04:50:00|67831.8|67811.8|67844.6|67824.6|67848|67830.3|67826|67806|395
1649134500000|2022-04-05 04:55:00|67844.3|67824.3|67841.6|67826.6|67853.5|67836.3|67832|67814.6|593
1649134800000|2022-04-05 05:00:00|67842.2|67827.2|67841.7|67826.7|67854.9|67835.7|67838.7|67821.3|676
1649135100000|2022-04-05 05:05:00|67841.6|67826.6|67844.7|67824.7|67851.6|67833.6|67837.9|67820.5|479
1649135400000|2022-04-05 05:10:00|67844.4|67824.4|67836|67821|67844.6|67824.6|67829.7|67812.3|550
1649135700000|2022-04-05 05:15:00|67835.8|67820.8|67837.9|67817.9|67843.1|67826.5|67824.4|67806|522
1649136000000|2022-04-05 05:20:00|67837.7|67817.7|67829.9|67809.9|67839.1|67822|67825.8|67809.8|372
1649136300000|2022-04-05 05:25:00|67829.8|67809.8|67822.3|67807.3|67830.7|67812.1|67819|67802.5|426
1649136600000|2022-04-05 05:30:00|67822.7|67807.7|67808.5|67793.5|67830.4|67813.1|67795.6|67777.7|534
1649136900000|2022-04-05 05:35:00|67808.4|67793.4|67821.8|67801.8|67823.4|67806.3|67796.4|67779|530
1649137200000|2022-04-05 05:40:00|67821.6|67801.6|67806.2|67791.2|67824.4|67804.4|67798|67778|524
1649137500000|2022-04-05 05:45:00|67806.3|67791.3|67802.2|67787.2|67811.8|67795.4|67801.3|67784.6|488
1649137800000|2022-04-05 05:50:00|67802.9|67787.9|67797|67782|67808.8|67791.4|67795.8|67779.3|487
1649138100000|2022-04-05 05:55:00|67797.1|67782.1|67816.6|67796.6|67816.6|67796.6|67794.3|67776.3|571
1649138400000|2022-04-05 06:00:00|67818.9|67798.9|67809.2|67789.2|67841.6|67821.6|67795.4|67778.5|787
1649138700000|2022-04-05 06:05:00|67809.5|67789.5|67809.2|67794.2|67815.9|67797.9|67796.8|67779.9|659
1649139000000|2022-04-05 06:10:00|67808.7|67793.7|67840.9|67820.9|67840.9|67820.9|67795.1|67778.9|665
1649139300000|2022-04-05 06:15:00|67844.1|67824.1|67812.3|67792.3|67844.1|67826.1|67798.9|67783.2|746
1649139600000|2022-04-05 06:20:00|67810.1|67795.1|67839.1|67819.1|67846.4|67829|67808.5|67793.5|681
1649139900000|2022-04-05 06:25:00|67833.5|67818.5|67834.3|67814.3|67839.2|67822|67812.6|67795.8|670
1649140200000|2022-04-05 06:30:00|67834.2|67814.2|67793|67773|67839.3|67824.3|67793|67773|645
1649140500000|2022-04-05 06:35:00|67793.7|67773.7|67794.2|67774.2|67809.6|67792.6|67782.4|67765.7|664
1649140800000|2022-04-05 06:40:00|67794|67774|67770|67750|67801.6|67785.3|67758.1|67741.9|756
1649141100000|2022-04-05 06:45:00|67770.2|67750.2|67760.9|67745.9|67781.5|67766.5|67746.2|67726.2|777
1649141400000|2022-04-05 06:50:00|67760.7|67745.7|67758|67743|67771.4|67754.7|67739.8|67724.8|753
1649141700000|2022-04-05 06:55:00|67758.7|67743.7|67771.5|67756.5|67787.4|67772.4|67758.3|67743.3|740
1649142000000|2022-04-05 07:00:00|67770.7|67755.7|67764.4|67749.4|67773.4|67758.4|67721.4|67702.9|946
1649142300000|2022-04-05 07:05:00|67764.9|67749.9|67760.6|67745.6|67777.6|67762.6|67736.9|67719.7|857
1649142600000|2022-04-05 07:10:00|67760.5|67745.5|67780|67765|67793.8|67778.8|67758.9|67743.9|876
1649142900000|2022-04-05 07:15:00|67779.7|67764.7|67758.9|67743.9|67797.2|67782.2|67756|67741|895
1649143200000|2022-04-05 07:20:00|67759|67744|67750.1|67735.1|67772.3|67756|67743.8|67728.1|894
1649143500000|2022-04-05 07:25:00|67750|67735|67717.3|67697.3|67753.6|67738.6|67689.6|67672.4|882
1649143800000|2022-04-05 07:30:00|67717.5|67702.3|67702.9|67687.9|67730.5|67712.8|67702.5|67687.5|807
1649144100000|2022-04-05 07:35:00|67703.2|67688.2|67716.9|67701.9|67730.5|67715.5|67695.9|67680.6|890
1649144400000|2022-04-05 07:40:00|67716.4|67701.4|67721.5|67706.5|67723.4|67708.2|67702.2|67687.2|794
1649144700000|2022-04-05 07:45:00|67721.6|67706.6|67703.7|67683.7|67726.9|67711.7|67696.8|67679.7|837
1649145000000|2022-04-05 07:50:00|67703.6|67683.6|67729.1|67709.1|67736.2|67719.7|67700.6|67683.6|793
1649145300000|2022-04-05 07:55:00|67729.3|67709.3|67732.7|67712.7|67746.2|67728.6|67714.4|67697.8|771
1649145600000|2022-04-05 08:00:00|67731.8|67711.8|67724.8|67709.8|67744.2|67729.2|67713.4|67697.4|765
1649145900000|2022-04-05 08:05:00|67724.7|67709.7|67740.9|67720.9|67756.2|67739.9|67724.7|67709.7|751
1649146200000|2022-04-05 08:10:00|67741.3|67721.3|67718.4|67698.4|67746.2|67728.7|67709.7|67690.4|807
1649146500000|2022-04-05 08:15:00|67718.3|67698.3|67754.5|67734.5|67755.8|67737.7|67713.1|67695.6|751
1649146800000|2022-04-05 08:20:00|67754.7|67734.7|67731.5|67716.5|67755.3|67737.8|67716.7|67701.7|629
1649147100000|2022-04-05 08:25:00|67734|67714|67758|67743|67773.3|67754.9|67730.2|67713.2|699
1649147400000|2022-04-05 08:30:00|67757.8|67742.8|67820.3|67805.3|67834|67817.2|67757.6|67742.6|887
1649147700000|2022-04-05 08:35:00|67819.6|67804.6|67815.7|67795.7|67834.2|67819.2|67809.6|67790.9|777
1649148000000|2022-04-05 08:40:00|67815.5|67795.5|67816.9|67801.9|67827|67812|67808.2|67791.7|803
1649148300000|2022-04-05 08:45:00|67816.5|67801.5|67820.7|67805.7|67849.2|67834.2|67815.7|67800.7|777
1649148600000|2022-04-05 08:50:00|67820.8|67805.8|67826.3|67811.3|67840.2|67825.2|67816.4|67797.6|733
1649148900000|2022-04-05 08:55:00|67826.2|67811.2|67815.4|67800.4|67831.4|67813.9|67808.2|67791.9|680
1649149200000|2022-04-05 09:00:00|67815.5|67800.5|67806.9|67791.9|67819.8|67804.8|67798.1|67783.1|716
1649149500000|2022-04-05 09:05:00|67807.6|67792.6|67772.6|67757.6|67810.5|67795.5|67767.6|67752.6|760
1649149800000|2022-04-05 09:10:00|67771.8|67756.8|67761.9|67746.9|67772.6|67757|67754.9|67739.5|696
1649150100000|2022-04-05 09:15:00|67760.4|67745.4|67728.9|67708.9|67762.8|67747.8|67722.1|67707|756
1649150400000|2022-04-05 09:20:00|67726.8|67711.8|67733.9|67718.9|67743|67726.9|67724.7|67706.6|756
1649150700000|2022-04-05 09:25:00|67733.6|67718.6|67736.4|67721.4|67742.9|67727.9|67716.1|67698.7|665
1649151000000|2022-04-05 09:30:00|67736.6|67721.6|67725.7|67710.7|67739.8|67721.8|67716.4|67699.8|719
1649151300000|2022-04-05 09:35:00|67728.2|67708.2|67738.2|67723.2|67744.8|67729.8|67716.6|67698.3|693
1649151600000|2022-04-05 09:40:00|67738.4|67723.4|67744.8|67729.8|67760.8|67742|67738.3|67721.7|754
1649151900000|2022-04-05 09:45:00|67746|67731|67743.3|67728.3|67750.7|67733.3|67729.3|67712.6|747
1649152200000|2022-04-05 09:50:00|67742.8|67727.8|67772.8|67752.8|67775.6|67757.6|67742.6|67724.3|749
1649152500000|2022-04-05 09:55:00|67770.5|67755.5|67758.3|67743.3|67782.4|67764.6|67750.5|67732.8|693
1649152800000|2022-04-05 10:00:00|67759.2|67744.2|67801.6|67781.6|67804.8|67787.6|67759.2|67742.1|810
1649153100000|2022-04-05 10:05:00|67801.3|67781.3|67806.2|67791.2|67809.4|67791.8|67768.6|67750.4|823
1649153400000|2022-04-05 10:10:00|67809|67789|67814.1|67799.1|67832.8|67813.5|67802.5|67785.3|833
1649153700000|2022-04-05 10:15:00|67814.2|67799.2|67824.7|67809.7|67835.3|67818.9|67810.2|67793.8|686
1649154000000|2022-04-05 10:20:00|67824.5|67809.5|67835.6|67820.6|67842.7|67824.8|67809.5|67792.9|695
1649154300000|2022-04-05 10:25:00|67834.9|67819.9|67831.6|67816.6|67843.5|67827.7|67826.3|67808.2|772
1649154600000|2022-04-05 10:30:00|67831.5|67816.5|67847.8|67832.8|67859.9|67843.4|67829.3|67813|820
1649154900000|2022-04-05 10:35:00|67847.9|67832.9|67856.3|67836.3|67872.3|67855.4|67843.3|67825.4|836
1649155200000|2022-04-05 10:40:00|67856.2|67836.2|67879.9|67864.9|67891.8|67873.9|67850.7|67834.8|759
1649155500000|2022-04-05 10:45:00|67879.1|67864.1|67853.2|67838.2|67883.3|67865.2|67850.7|67833|647
1649155800000|2022-04-05 10:50:00|67853.3|67838.3|67844.5|67829.5|67870.9|67853.3|67830|67810|737
1649156100000|2022-04-05 10:55:00|67844.8|67829.8|67811|67791|67844.8|67829.8|67796.8|67778.6|831
1649156400000|2022-04-05 11:00:00|67811.2|67791.2|67799.9|67779.9|67818.6|67801.8|67796.5|67779.8|812
1649156700000|2022-04-05 11:05:00|67800.3|67780.3|67807.8|67792.8|67811.1|67794|67788.9|67772.1|678
1649157000000|2022-04-05 11:10:00|67808.7|67793.7|67775.9|67755.9|67812.6|67796.7|67772.2|67754.4|730
1649157300000|2022-04-05 11:15:00|67776.2|67756.2|67766.8|67751.8|67792.3|67773.2|67759.9|67743|644
1649157600000|2022-04-05 11:20:00|67769.9|67749.9|67782.2|67762.2|67782.7|67764.7|67760.7|67745.1|677
1649157900000|2022-04-05 11:25:00|67782.6|67762.6|67788.8|67768.8|67791.4|67772.5|67765.3|67748.3|645
1649158200000|2022-04-05 11:30:00|67787.3|67772.3|67792.3|67772.3|67799.7|67782.1|67778.1|67760.2|678
1649158500000|2022-04-05 11:35:00|67791.6|67771.6|67792.2|67772.2|67797.6|67777.6|67769.3|67750.8|667
1649158800000|2022-04-05 11:40:00|67792.4|67772.4|67810.6|67790.6|67813.2|67795.8|67786.1|67766.1|685
1649159100000|2022-04-05 11:45:00|67810.3|67790.3|67827.7|67812.7|67838.7|67819.2|67807.5|67787.5|764
1649159400000|2022-04-05 11:50:00|67828.9|67808.9|67832.9|67817.9|67849.3|67831.8|67824.9|67808.9|743
1649159700000|2022-04-05 11:55:00|67834.1|67819.1|67825|67810|67854.8|67837.4|67824.2|67805.5|846
1649160000000|2022-04-05 12:00:00|67823.8|67808.8|67802.8|67787.8|67839.4|67822.8|67802.6|67784.6|852
1649160300000|2022-04-05 12:05:00|67802.6|67787.6|67807.9|67792.9|67823.6|67806.6|67796.1|67778.2|709
1649160600000|2022-04-05 12:10:00|67807.5|67792.5|67811.5|67796.5|67817.9|67800.5|67798.7|67781.7|708
1649160900000|2022-04-05 12:15:00|67811.4|67796.4|67849.2|67829.2|67851.6|67834.3|67811.4|67796.4|655
1649161200000|2022-04-05 12:20:00|67849.4|67829.4|67852.6|67837.6|67861.5|67844.2|67836.6|67819.3|706
1649161500000|2022-04-05 12:25:00|67852.7|67837.7|67863.4|67843.4|67877.4|67860.8|67851.8|67836.8|664
1649161800000|2022-04-05 12:30:00|67863.6|67843.6|67865.9|67845.9|67870.5|67850.5|67847.7|67832.7|637
1649162100000|2022-04-05 12:35:00|67866.7|67846.7|67874.3|67854.3|67895.2|67877.9|67855.6|67838.3|750
1649162400000|2022-04-05 12:40:00|67874.4|67854.4|67838.3|67823.3|67882.4|67864.3|67838.3|67823.3|802
1649162700000|2022-04-05 12:45:00|67837.3|67822.3|67838.3|67823.3|67850.5|67833.3|67833.7|67818.7|694
1649163000000|2022-04-05 12:50:00|67838.2|67823.2|67850.9|67835.9|67876.5|67859.3|67835.1|67818.8|749
1649163300000|2022-04-05 12:55:00|67850.3|67835.3|67844.3|67829.3|67863.7|67843.9|67838.7|67822.1|815
1649163600000|2022-04-05 13:00:00|67843.8|67828.8|67844.7|67824.7|67850.6|67832.6|67826.2|67807.2|823
1649163900000|2022-04-05 13:05:00|67843.1|67823.1|67836.8|67821.8|67854|67838.8|67824.6|67808|820
1649164200000|2022-04-05 13:10:00|67840.1|67820.1|67862.2|67842.2|67863.8|67847|67830.9|67813.3|761
1649164500000|2022-04-05 13:15:00|67861.7|67841.7|67863.7|67848.7|67865.4|67850.4|67845.6|67829.3|667
1649164800000|2022-04-05 13:20:00|67862.7|67847.7|67868.1|67853.1|67876.7|67859.2|67853.2|67838.1|700
1649165100000|2022-04-05 13:25:00|67868.3|67853.3|67872.6|67852.6|67880.3|67862.6|67859.8|67841.8|762
1649165400000|2022-04-05 13:30:00|67872.7|67852.7|67808.7|67788.7|67873.1|67856|67806.4|67786.4|971
1649165700000|2022-04-05 13:35:00|67807.6|67787.6|67799.5|67779.5|67825.6|67805.6|67783|67763|920
1649166000000|2022-04-05 13:40:00|67797.4|67777.4|67807|67787|67810.2|67791.8|67792.7|67772.7|826
1649166300000|2022-04-05 13:45:00|67808.7|67788.7|67787.7|67767.7|67809.3|67789.3|67775.9|67756.9|855
1649166600000|2022-04-05 13:50:00|67787.2|67767.2|67809.7|67789.7|67813|67795.2|67781.5|67764.5|851
1649166900000|2022-04-05 13:55:00|67808.3|67793.3|67816.2|67796.2|67822.9|67807.8|67792.1|67777.1|755
1649167200000|2022-04-05 14:00:00|67815.6|67795.6|67814.4|67794.4|67832.1|67815.3|67791.6|67776.2|946
1649167500000|2022-04-05 14:05:00|67814.9|67794.9|67863.9|67843.9|67877.6|67858.3|67812.6|67793.8|1058
1649167800000|2022-04-05 14:10:00|67865.8|67845.8|67928.5|67908.5|67932.3|67912.3|67827|67809.3|1060
1649168100000|2022-04-05 14:15:00|67929|67909|67955.8|67940.8|67987|67967|67905.7|67887.4|1006
1649168400000|2022-04-05 14:20:00|67958.5|67938.5|68011|67996|68023.2|68003.2|67956.2|67936.2|1073
1649168700000|2022-04-05 14:25:00|68012.7|67992.7|67992.5|67972.5|68013.2|67995.3|67960.5|67943.6|996
1649169000000|2022-04-05 14:30:00|67993.2|67973.2|68015|67995|68015.1|67997.8|67960.7|67942.6|1000
1649169300000|2022-04-05 14:35:00|68015.2|67995.2|68014.9|67994.9|68051.5|68031.5|68001.8|67984|1006
1649169600000|2022-04-05 14:40:00|68016.1|67996.1|68009.3|67994.3|68036.1|68016.1|67999.7|67979.7|977
1649169900000|2022-04-05 14:45:00|68008.8|67993.8|68028.7|68008.7|68032.7|68015.2|67979.3|67959.3|1017
1649170200000|2022-04-05 14:50:00|68029|68009|67984.7|67969.7|68031.8|68015.2|67973|67954.9|994
1649170500000|2022-04-05 14:55:00|67984.9|67969.9|68005|67990|68016.3|67998.8|67984.5|67967.2|1003
1649170800000|2022-04-05 15:00:00|68004.6|67989.6|68008.1|67993.1|68024.4|68005.2|67990.7|67973.3|952
1649171100000|2022-04-05 15:05:00|68011.1|67991.1|68030.9|68015.9|68035|68017.7|67985.9|67966.5|831
1649171400000|2022-04-05 15:10:00|68030.2|68015.2|68074.9|68059.9|68080.5|68063.3|68028.3|68011.8|883
1649171700000|2022-04-05 15:15:00|68075.5|68060.5|68078.6|68063.6|68082.7|68066.2|68051.3|68034.8|805
1649172000000|2022-04-05 15:20:00|68078.7|68063.7|68072.6|68052.6|68085.1|68068.4|68044.2|68029.2|787
1649172300000|2022-04-05 15:25:00|68072|68052|68076.2|68061.2|68085.3|68068.1|68062.9|68045.7|868
1649172600000|2022-04-05 15:30:00|68076.8|68061.8|68073.1|68053.1|68088.7|68070.6|68061.4|68043.5|843
1649172900000|2022-04-05 15:35:00|68073.2|68053.2|68089.4|68069.4|68089.9|68071.8|68065.6|68047.9|724
1649173200000|2022-04-05 15:40:00|68089.6|68069.6|68094|68074|68112.8|68092.8|68084.3|68064.3|764
1649173500000|2022-04-05 15:45:00|68093.6|68073.6|68111.5|68091.5|68115.7|68097.5|68091.7|68071.7|815
1649173800000|2022-04-05 15:50:00|68111.2|68091.2|68101.8|68081.8|68114.5|68096.8|68094.7|68074.7|710
1649174100000|2022-04-05 15:55:00|68100.5|68085.5|68118|68098|68126.4|68106.4|68092.9|68072.9|835
1649174400000|2022-04-05 16:00:00|68116.9|68096.9|68130.8|68115.8|68148.1|68129.7|68100.9|68080.9|845
1649174700000|2022-04-05 16:05:00|68131.1|68116.1|68153.8|68133.8|68160.5|68140.5|68122.7|68104.6|869
1649175000000|2022-04-05 16:10:00|68153.6|68133.6|68140.1|68125.1|68154.1|68134.1|68128|68111.3|735
1649175300000|2022-04-05 16:15:00|68139|68124|68122.9|68102.9|68140.4|68124.6|68116.3|68096.3|653
1649175600000|2022-04-05 16:20:00|68122.7|68102.7|68142.4|68122.4|68150.9|68133.1|68121.3|68101.3|723
1649175900000|2022-04-05 16:25:00|68142.7|68122.7|68124.9|68104.9|68151.5|68132.5|68123|68103|639
1649176200000|2022-04-05 16:30:00|68124.5|68104.5|68117.7|68102.7|68139.8|68121.7|68114|68099|626
1649176500000|2022-04-05 16:35:00|68117.9|68102.9|68120.7|68100.7|68142.4|68124.8|68116.6|68098.9|548
1649176800000|2022-04-05 16:40:00|68120.9|68100.9|68149.3|68129.3|68155.5|68137.8|68113.8|68097.6|567
1649177100000|2022-04-05 16:45:00|68149.8|68129.8|68150.2|68130.2|68164.1|68147.3|68146.5|68129|602
1649177400000|2022-04-05 16:50:00|68148.5|68133.5|68151.7|68131.7|68170.3|68152.4|68145.5|68130|569
1649177700000|2022-04-05 16:55:00|68151.5|68131.5|68154.7|68134.7|68165|68146.1|68150.9|68131.5|595
1649178000000|2022-04-05 17:00:00|68155|68135|68151|68136|68167.2|68148.3|68148.9|68128.9|605
1649178300000|2022-04-05 17:05:00|68152|68137|68127.6|68112.6|68159|68143|68125.7|68110.4|639
1649178600000|2022-04-05 17:10:00|68127.8|68112.8|68138.6|68118.6|68148.5|68131.5|68125.9|68110.3|607
1649178900000|2022-04-05 17:15:00|68138.5|68118.5|68139|68119|68141.8|68124.8|68131.9|68113.5|546
1649179200000|2022-04-05 17:20:00|68136.2|68121.2|68117.1|68102.1|68139.8|68121.4|68114.9|68098.4|533
1649179500000|2022-04-05 17:25:00|68116.9|68101.9|68126.7|68111.7|68133.6|68116|68108.1|68091|583
1649179800000|2022-04-05 17:30:00|68126.8|68111.8|68149|68134|68156.4|68138.6|68124.5|68109|581
1649180100000|2022-04-05 17:35:00|68149.1|68134.1|68149.6|68129.6|68152|68135.1|68136.6|68120.1|466
1649180400000|2022-04-05 17:40:00|68149.3|68129.3|68160.6|68140.6|68170.5|68153|68142.3|68125.1|628
1649180700000|2022-04-05 17:45:00|68161.4|68141.4|68164.7|68149.7|68170.7|68154.8|68158.8|68139.2|674
1649181000000|2022-04-05 17:50:00|68164|68149|68162.5|68147.5|68170|68154.5|68151.5|68135.8|486
1649181300000|2022-04-05 17:55:00|68162.2|68147.2|68155.8|68140.8|68174.3|68156.9|68154.2|68137.8|580
1649181600000|2022-04-05 18:00:00|68157.9|68137.9|68149.6|68134.6|68163.2|68148.2|68142.7|68126.1|607
1649181900000|2022-04-05 18:05:00|68149.4|68134.4|68160.4|68145.4|68162.1|68146.1|68149.2|68133|515
1649182200000|2022-04-05 18:10:00|68160.5|68145.5|68160.2|68140.2|68165.2|68149|68153.4|68136.8|582
1649182500000|2022-04-05 18:15:00|68160.3|68140.3|68156.4|68141.4|68168.7|68152|68152.6|68136.5|506
1649182800000|2022-04-05 18:20:00|68156.6|68141.6|68169.5|68154.5|68169.6|68154.5|68154.9|68138.9|465
1649183100000|2022-04-05 18:25:00|68170.7|68150.7|68179.5|68164.5|68190.2|68171.1|68158.7|68143.1|574
1649183400000|2022-04-05 18:30:00|68179.8|68164.8|68199.1|68179.1|68199.3|68184.3|68176.1|68161.1|651
1649183700000|2022-04-05 18:35:00|68196.1|68181.1|68197.1|68182.1|68203.4|68187.7|68187.2|68172.2|582
1649184000000|2022-04-05 18:40:00|68198.3|68183.3|68215.5|68200.5|68220.1|68203.8|68193.1|68178.1|652
1649184300000|2022-04-05 18:45:00|68215.1|68200.1|68214.4|68199.4|68223.7|68206.8|68214.2|68196.2|551
1649184600000|2022-04-05 18:50:00|68213.8|68198.8|68205.5|68190.5|68215.9|68199.8|68202.9|68186.7|716
1649184900000|2022-04-05 18:55:00|68205.4|68190.4|68211.2|68196.2|68215.3|68197.8|68183.5|68166.6|827
1649185200000|2022-04-05 19:00:00|68210.7|68195.7|68209.3|68194.3|68217|68198.3|68204|68186.9|739
1649185500000|2022-04-05 19:05:00|68209.5|68194.5|68214.9|68199.9|68222.8|68206.4|68209.5|68193.5|639
1649185800000|2022-04-05 19:10:00|68215|68200|68237.2|68217.2|68237.7|68221.2|68212.7|68197|637
1649186100000|2022-04-05 19:15:00|68234.9|68219.9|68231.3|68211.3|68239.7|68222.1|68227.4|68208.6|558
1649186400000|2022-04-05 19:20:00|68231.5|68211.5|68219.6|68199.6|68237.1|68220.1|68216.9|68199.2|550
1649186700000|2022-04-05 19:25:00|68216.4|68201.4|68218.6|68203.6|68225.7|68210.7|68215.5|68197.5|536
1649187000000|2022-04-05 19:30:00|68217.7|68202.7|68226.7|68211.7|68232.5|68216.9|68217.7|68202.3|467
1649187300000|2022-04-05 19:35:00|68226.6|68211.6|68223.9|68208.9|68230.6|68214|68221|68204|427
1649187600000|2022-04-05 19:40:00|68224.1|68209.1|68226.9|68211.9|68236.3|68218.3|68221.3|68204.4|536
1649187900000|2022-04-05 19:45:00|68226.8|68211.8|68230.1|68215.1|68235.4|68218.3|68225|68207.9|530
1649188200000|2022-04-05 19:50:00|68230.3|68215.3|68229.1|68209.1|68233.4|68218|68223.3|68205.9|653
1649188500000|2022-04-05 19:55:00|68227.1|68212.1|68215.3|68195.3|68228.6|68212.4|68214.8|68194.8|646
1649188800000|2022-04-05 20:00:00|68216.4|68196.4|68208.6|68188.6|68220.7|68200.7|68200.7|68180.7|494
1649189100000|2022-04-05 20:05:00|68208.4|68188.4|68213.5|68193.5|68220.5|68200.5|68207.7|68187.7|458
1649189400000|2022-04-05 20:10:00|68213.6|68193.6|68213.5|68193.5|68217.3|68199.4|68211.1|68192.6|321
1649189700000|2022-04-05 20:15:00|68213.8|68193.8|68207|68187|68215.1|68197.4|68203.8|68184.9|287
1649190000000|2022-04-05 20:20:00|68206.8|68186.8|68200|68185|68208.8|68190|68200|68182.6|272
1649190300000|2022-04-05 20:25:00|68199.4|68184.4|68204.1|68189.1|68207.4|68189.1|68199.3|68182.6|325
1649190600000|2022-04-05 20:30:00|68205.1|68190.1|68209.6|68189.6|68215.1|68195.1|68203.4|68183.4|322
1649190900000|2022-04-05 20:35:00|68209.5|68189.5|68208.2|68188.2|68213.5|68193.5|68205.7|68185.7|205
1649191200000|2022-04-05 20:40:00|68207.8|68187.8|68215.5|68191.1|68215.6|68193.5|68204.8|68184.8|258
1649191500000|2022-04-05 20:45:00|68213.2|68192.9|68210.2|68190.2|68217.6|68193.9|68206.6|68185.5|266
1649191800000|2022-04-05 20:50:00|68211.2|68191.2|68211.4|68191.4|68217.8|68194.3|68208.2|68188.2|317
1649192100000|2022-04-05 20:55:00|68210.5|68190.5|68222.8|68186.4|68231|68191.9|68205.6|68177.8|376
1649192400000|2022-04-05 21:00:00|68223.4|68182.1|68213.8|68165.7|68224.6|68183.5|68213.8|68165.7|33
1649192700000|2022-04-05 21:05:00|68214.4|68162.5|68218|68178.2|68218.4|68180.8|68213.8|68162.5|44
1649193000000|2022-04-05 21:10:00|68219|68185.1|68217.4|68173.6|68240.9|68191.2|68207.6|68162.6|212
1649193300000|2022-04-05 21:15:00|68215.2|68178.9|68209.4|68170.5|68228.2|68186|68206.4|68163.5|138
1649193600000|2022-04-05 21:20:00|68208.7|68172|68226.7|68169.8|68231.9|68189.2|68206.4|68163.9|204
1649193900000|2022-04-05 21:25:00|68214.6|68180.1|68221.7|68170.6|68231.3|68188.5|68208.9|68160.5|144
1649194200000|2022-04-05 21:30:00|68217.6|68170.5|68217.2|68181.6|68227.1|68185.6|68213.4|68164.3|202
1649194500000|2022-04-05 21:35:00|68216.9|68175.4|68225.2|68185|68232.7|68194.7|68213.4|68174.8|180
1649194800000|2022-04-05 21:40:00|68217.6|68191.6|68220.4|68175.4|68234.1|68194.5|68208.7|68160.4|176
1649195100000|2022-04-05 21:45:00|68222|68176|68212.8|68192.8|68231|68192.9|68212.8|68169.4|221
1649195400000|2022-04-05 21:50:00|68212.9|68192.9|68217.7|68182|68231.8|68192.9|68212.7|68168.8|83
1649195700000|2022-04-05 21:55:00|68217.1|68176.5|68210.9|68176|68233.5|68193.5|68203.5|68165.8|194
1649196000000|2022-04-05 22:00:00|68215|68172.8|68213.7|68182|68229.3|68189|68204.3|68164.5|355
1649196300000|2022-04-05 22:05:00|68216.9|68183.6|68216.9|68176.7|68225.4|68192|68206.4|68172.1|334
1649196600000|2022-04-05 22:10:00|68217.2|68177.2|68218.8|68175.4|68235|68188.6|68207.3|68164.7|312
1649196900000|2022-04-05 22:15:00|68218.2|68174.6|68214.6|68185.8|68228|68193|68205.4|68174.6|319
1649197200000|2022-04-05 22:20:00|68215.2|68186.2|68207.1|68187.1|68225|68194.8|68206.3|68176.6|272
1649197500000|2022-04-05 22:25:00|68207.3|68187.3|68205.1|68185.1|68222.7|68192|68204.3|68172.1|362
1649197800000|2022-04-05 22:30:00|68205.5|68185.5|68204.3|68177.5|68215.6|68186.2|68199.3|68170.6|224
1649198100000|2022-04-05 22:35:00|68204.4|68174|68202.2|68182.2|68205.8|68185.6|68196.9|68172|231
1649198400000|2022-04-05 22:40:00|68202.3|68182.3|68194.5|68174.5|68203.7|68182.7|68188.8|68162.8|266
1649198700000|2022-04-05 22:45:00|68195.8|68175.8|68193.5|68172.9|68201.8|68179.1|68192.6|68165.5|247
1649199000000|2022-04-05 22:50:00|68194.6|68173.1|68202.5|68171.1|68210.1|68182.5|68194.6|68169|285
1649199300000|2022-04-05 22:55:00|68199.3|68174|68197.3|68177.3|68210.3|68182.7|68191.5|68166.7|280
1649199600000|2022-04-05 23:00:00|68201|68178.8|68197.2|68177.2|68206|68184.6|68194.5|68174.9|223
1649199900000|2022-04-05 23:05:00|68197.4|68177.4|68198.1|68178.1|68202.5|68183.3|68195.1|68173.8|223
1649200200000|2022-04-05 23:10:00|68197.8|68177.8|68199.7|68179.7|68205|68182.2|68193.4|68173|192
1649200500000|2022-04-05 23:15:00|68200.6|68180.6|68198.6|68173|68203.6|68183.6|68194.4|68170.1|261
1649200800000|2022-04-05 23:20:00|68198.4|68173.3|68211|68189.5|68215.2|68190.4|68191.3|68170.7|307
1649201100000|2022-04-05 23:25:00|68210.6|68190.2|68210.4|68187.4|68214.6|68193.5|68203.8|68180.2|250
1649201400000|2022-04-05 23:30:00|68209.7|68189.7|68201.5|68179.1|68212.7|68190.4|68198.5|68171.5|265
1649201700000|2022-04-05 23:35:00|68201.4|68179|68204.1|68179.7|68206|68185.1|68197.4|68169.4|273
1649202000000|2022-04-05 23:40:00|68203.3|68181.2|68198.9|68178.9|68206.1|68185.6|68198.4|68177.4|343
1649202300000|2022-04-05 23:45:00|68198.8|68178.8|68198.3|68178.3|68205.7|68185.4|68196.3|68175.1|332
1649202600000|2022-04-05 23:50:00|68198.5|68178.5|68204|68184|68208.4|68188.6|68196.6|68176.6|439
1649202900000|2022-04-05 23:55:00|68204.4|68184.4|68206.8|68186.8|68207.3|68187.3|68198.1|68178.9|402
1649203200000|2022-04-06 00:00:00|68206.7|68186.7|68219|68199|68224.1|68205.5|68204.4|68184.4|640
1649203500000|2022-04-06 00:05:00|68218.8|68198.8|68237.4|68217.4|68241.8|68221.8|68218|68198|487
1649203800000|2022-04-06 00:10:00|68237.8|68217.8|68238.1|68218.1|68240.7|68220.7|68226.9|68208.5|516
1649204100000|2022-04-06 00:15:00|68238.2|68218.2|68230.8|68210.8|68238.2|68218.2|68225.6|68206.2|456
1649204400000|2022-04-06 00:20:00|68230.7|68210.7|68232.1|68212.1|68235.7|68215.7|68228.1|68208.3|407
1649204700000|2022-04-06 00:25:00|68232.2|68212.2|68239.8|68219.8|68241.4|68222.5|68230|68210|546
1649205000000|2022-04-06 00:30:00|68240|68220|68248.1|68228.1|68250.8|68232.9|68237.4|68217.5|576
1649205300000|2022-04-06 00:35:00|68247.3|68227.3|68233.4|68213.4|68248.1|68228.1|68228.7|68210.5|509
1649205600000|2022-04-06 00:40:00|68233.3|68213.3|68245.1|68225.1|68248.3|68228.3|68230.2|68210.2|472
1649205900000|2022-04-06 00:45:00|68244.9|68224.9|68265.8|68245.8|68273.4|68253.4|68244.5|68224.5|693
1649206200000|2022-04-06 00:50:00|68266.1|68246.1|68268.6|68248.6|68277.9|68257.9|68260.5|68241.4|605
1649206500000|2022-04-06 00:55:00|68268.1|68248.1|68278.6|68258.6|68280.5|68260.5|68267.4|68248.1|688
1649206800000|2022-04-06 01:00:00|68278.5|68258.5|68282.5|68262.5|68292.5|68272.5|68269.6|68249.9|723
1649207100000|2022-04-06 01:05:00|68282.4|68262.4|68295.7|68275.7|68301.2|68281.2|68282.4|68262.4|700
1649207400000|2022-04-06 01:10:00|68292.5|68272.5|68289.2|68269.2|68301.9|68281.9|68285.2|68267.7|703
1649207700000|2022-04-06 01:15:00|68289.3|68269.3|68291.9|68271.9|68295.2|68275.2|68281.2|68261.2|663
1649208000000|2022-04-06 01:20:00|68291.2|68271.2|68293.5|68273.5|68298.2|68280.9|68283.7|68265.4|630
1649208300000|2022-04-06 01:25:00|68293.4|68273.4|68276.4|68261.4|68293.4|68273.6|68271.8|68254.9|636
1649208600000|2022-04-06 01:30:00|68276.5|68261.5|68282.6|68262.6|68284.3|68264.3|68264.3|68247.3|536
1649208900000|2022-04-06 01:35:00|68282|68262|68278.3|68258.3|68287.8|68267.8|68267.1|68249.1|619
1649209200000|2022-04-06 01:40:00|68277.8|68257.8|68272.8|68252.8|68282.5|68263.3|68271|68252.7|660
1649209500000|2022-04-06 01:45:00|68273.1|68253.1|68278.6|68258.6|68288.7|68270|68272.1|68252.2|657
1649209800000|2022-04-06 01:50:00|68278.5|68258.5|68287|68267|68288.3|68270|68269.4|68251.4|598
1649210100000|2022-04-06 01:55:00|68287.4|68267.4|68296.4|68276.4|68299.2|68280.3|68279.6|68261.6|596
1649210400000|2022-04-06 02:00:00|68295.8|68275.8|68295.5|68275.5|68297.1|68279.2|68284.8|68267.9|682
1649210700000|2022-04-06 02:05:00|68297.7|68277.7|68295.2|68275.2|68299.3|68279.4|68288.4|68270.8|567
1649211000000|2022-04-06 02:10:00|68294.9|68274.9|68281.8|68261.8|68296.1|68276.1|68272.4|68255.6|564
1649211300000|2022-04-06 02:15:00|68281.9|68261.9|68284.5|68264.5|68293.2|68274.8|68276.1|68259.3|536
1649211600000|2022-04-06 02:20:00|68284.4|68264.4|68275|68255|68286|68266.2|68266.5|68249.1|412
1649211900000|2022-04-06 02:25:00|68274.8|68254.8|68273.4|68253.4|68284.2|68266.2|68270.3|68253|525
1649212200000|2022-04-06 02:30:00|68275.5|68255.5|68277.8|68257.8|68283.6|68263.6|68267.7|68247.7|561
1649212500000|2022-04-06 02:35:00|68277.5|68257.5|68278.7|68258.7|68283.6|68265.1|68273.5|68256.2|520
1649212800000|2022-04-06 02:40:00|68278.5|68258.5|68240.3|68220.3|68279.2|68259.2|68223.1|68203.1|758
1649213100000|2022-04-06 02:45:00|68240.2|68220.2|68264.5|68244.5|68269.8|68249.8|68240.2|68220.2|689
1649213400000|2022-04-06 02:50:00|68263.9|68243.9|68269.9|68249.9|68273.2|68253.2|68258|68238|609
1649213700000|2022-04-06 02:55:00|68270|68250|68266.4|68246.4|68279.2|68261.1|68260.7|68244.3|597
1649214000000|2022-04-06 03:00:00|68265.9|68245.9|68249.9|68229.9|68269.7|68249.7|68249.4|68229.4|612
1649214300000|2022-04-06 03:05:00|68250|68230|68258.4|68238.4|68268.6|68249.7|68239.2|68221.8|622
1649214600000|2022-04-06 03:10:00|68257.8|68237.8|68260.7|68240.7|68267.1|68247.1|68255.1|68235.2|650
1649214900000|2022-04-06 03:15:00|68261|68241|68255.5|68235.5|68262.1|68242.1|68249.9|68229.9|482
1649215200000|2022-04-06 03:20:00|68256.4|68236.4|68258.4|68238.4|68265.3|68245.3|68255|68235|443
1649215500000|2022-04-06 03:25:00|68258.6|68238.6|68261.8|68241.8|68261.8|68241.8|68253.1|68233.1|411
1649215800000|2022-04-06 03:30:00|68261.6|68241.6|68255.6|68235.6|68263|68245.4|68251.1|68231.1|434
1649216100000|2022-04-06 03:35:00|68255.7|68235.7|68264.9|68244.9|68269.2|68249.2|68254.9|68234.9|450
1649216400000|2022-04-06 03:40:00|68265.5|68245.5|68262.6|68242.6|68266.6|68248.4|68258.3|68240.1|502
1649216700000|2022-04-06 03:45:00|68262.7|68242.7|68259|68239|68267.7|68247.7|68257.6|68237.6|388
1649217000000|2022-04-06 03:50:00|68258.9|68238.9|68238.1|68218.1|68260.5|68240.9|68223.6|68204.7|662
1649217300000|2022-04-06 03:55:00|68238.3|68218.3|68241.1|68221.1|68243.1|68223.5|68233|68213|583
1649217600000|2022-04-06 04:00:00|68240.3|68220.3|68240.3|68220.3|68244.6|68224.6|68231.1|68213.7|501
1649217900000|2022-04-06 04:05:00|68240.5|68220.5|68249.1|68229.1|68250.2|68230.2|68233.3|68215.3|430
1649218200000|2022-04-06 04:10:00|68248.6|68228.6|68251|68231|68255.6|68235.6|68241.3|68222.3|534
1649218500000|2022-04-06 04:15:00|68251.4|68231.4|68253.4|68233.4|68258.7|68238.7|68244.3|68225.3|501
1649218800000|2022-04-06 04:20:00|68253.5|68233.5|68265.9|68245.9|68266.3|68246.3|68248.4|68230.9|412
1649219100000|2022-04-06 04:25:00|68265.8|68245.8|68266.4|68246.4|68271.7|68251.8|68258.2|68240.6|527
1649219400000|2022-04-06 04:30:00|68267.5|68247.5|68274.6|68254.6|68278.8|68260.2|68263.8|68246|553
1649219700000|2022-04-06 04:35:00|68274.7|68254.7|68280.2|68260.2|68282.5|68264.4|68271.3|68254.1|415
1649220000000|2022-04-06 04:40:00|68280.3|68260.3|68279.6|68259.6|68286.8|68268.6|68266|68248|483
1649220300000|2022-04-06 04:45:00|68280|68260|68268.6|68248.6|68280.3|68260.3|68268.5|68248.5|416
1649220600000|2022-04-06 04:50:00|68268.4|68248.4|68272.8|68252.8|68285.6|68266.4|68268.2|68248.4|401
1649220900000|2022-04-06 04:55:00|68273.3|68253.3|68265.2|68245.2|68277|68259.3|68263.4|68244.1|506
1649221200000|2022-04-06 05:00:00|68263.9|68243.9|68253.5|68233.5|68270|68250.7|68250.5|68233|551
1649221500000|2022-04-06 05:05:00|68254.5|68234.5|68250.6|68230.6|68256.3|68236.3|68239.5|68219.5|544
1649221800000|2022-04-06 05:10:00|68250.8|68230.8|68266.8|68246.8|68266.8|68247.6|68244|68225.7|550
1649222100000|2022-04-06 05:15:00|68266.7|68246.7|68269.6|68249.6|68273.4|68256.6|68262|68242.1|428
1649222400000|2022-04-06 05:20:00|68269.9|68249.9|68265.5|68245.5|68275.9|68258.9|68262.8|68245.3|434
1649222700000|2022-04-06 05:25:00|68265.6|68245.6|68277.4|68257.4|68279.9|68262.4|68257.6|68239.5|392
1649223000000|2022-04-06 05:30:00|68277.2|68257.2|68263.9|68243.9|68277.7|68260|68257.7|68240.1|472
1649223300000|2022-04-06 05:35:00|68263.7|68243.7|68270.2|68250.2|68270.2|68251.8|68257.5|68240.3|399
1649223600000|2022-04-06 05:40:00|68269.1|68249.1|68277.7|68257.7|68278.1|68261.1|68268.7|68248.7|391
1649223900000|2022-04-06 05:45:00|68277.5|68257.5|68287.1|68267.1|68290.1|68272.8|68274.1|68255.3|479
1649224200000|2022-04-06 05:50:00|68287.2|68267.2|68287.6|68267.6|68291.3|68273.6|68280|68260.6|437
1649224500000|2022-04-06 05:55:00|68287.4|68267.4|68348.6|68333.6|68353.9|68333.9|68286.6|68266.6|680
1649224800000|2022-04-06 06:00:00|68349.3|68329.3|68366.9|68346.9|68375.8|68355.8|68341|68321|868
1649225100000|2022-04-06 06:05:00|68366.5|68346.5|68402.1|68382.1|68402.1|68382.1|68360.8|68340.8|805
1649225400000|2022-04-06 06:10:00|68401.6|68381.6|68391.3|68371.3|68406.7|68386.7|68385.2|68365.2|850
1649225700000|2022-04-06 06:15:00|68390|68370|68369.9|68349.9|68393.2|68373.2|68355.8|68335.8|799
1649226000000|2022-04-06 06:20:00|68370.8|68350.8|68370|68355|68389.3|68370.3|68366.7|68348.4|742
1649226300000|2022-04-06 06:25:00|68370.1|68355.1|68354.1|68339.1|68371.9|68355.1|68354.1|68336.2|770
1649226600000|2022-04-06 06:30:00|68354|68339|68347.7|68332.7|68363.9|68346.6|68331.2|68311.7|835
1649226900000|2022-04-06 06:35:00|68347.4|68332.4|68353.3|68333.3|68385.3|68368|68336.9|68316.9|811
1649227200000|2022-04-06 06:40:00|68350.8|68335.8|68339.5|68319.5|68363.1|68343.1|68338.4|68318.4|774
1649227500000|2022-04-06 06:45:00|68340|68320|68335.3|68315.3|68354.8|68334.8|68332.8|68313.4|738
1649227800000|2022-04-06 06:50:00|68335.5|68315.5|68337.1|68317.1|68340.5|68320.7|68319.4|68299.4|734
1649228100000|2022-04-06 06:55:00|68336.7|68316.7|68323.2|68303.2|68339.9|68320.9|68320.2|68300.2|766
1649228400000|2022-04-06 07:00:00|68323.4|68303.4|68316.4|68296.4|68332.4|68314.8|68290.2|68271.6|900
1649228700000|2022-04-06 07:05:00|68316.9|68296.9|68343.9|68323.9|68344.3|68327.8|68316.1|68296.1|927
1649229000000|2022-04-06 07:10:00|68342.7|68322.7|68325.8|68305.8|68349.6|68329.6|68309.8|68294.8|921
1649229300000|2022-04-06 07:15:00|68326.3|68306.3|68270|68255|68326.5|68306.5|68254.8|68236.7|980
1649229600000|2022-04-06 07:20:00|68269.5|68254.5|68283.1|68268.1|68287.4|68269.6|68233|68215.6|884
1649229900000|2022-04-06 07:25:00|68286|68266|68317.9|68297.9|68319.1|68301.5|68273.1|68256|875
1649230200000|2022-04-06 07:30:00|68315|68300|68327.8|68312.8|68332.3|68317|68293.2|68276.1|868
1649230500000|2022-04-06 07:35:00|68328.2|68313.2|68338.4|68323.4|68342.9|68324.8|68312|68295.1|856
1649230800000|2022-04-06 07:40:00|68338.7|68323.7|68304.5|68289.5|68340.8|68323.7|68287.1|68269.6|998
1649231100000|2022-04-06 07:45:00|68304.7|68289.7|68287|68267|68322.5|68304.6|68268.6|68251|869
1649231400000|2022-04-06 07:50:00|68286.5|68266.5|68275.5|68255.5|68291.7|68272.5|68260.7|68242.9|877
1649231700000|2022-04-06 07:55:00|68274.8|68254.8|68271.9|68256.9|68313|68296.4|68263.4|68243.9|978
1649232000000|2022-04-06 08:00:00|68272.2|68257.2|68262.8|68247.8|68296|68279.7|68257.1|68239.6|916
1649232300000|2022-04-06 08:05:00|68263.2|68248.2|68279.6|68264.6|68287.9|68270.1|68257.8|68239|834
1649232600000|2022-04-06 08:10:00|68279.9|68264.9|68275.2|68260.2|68299.4|68283.4|68267.8|68250.8|798
1649232900000|2022-04-06 08:15:00|68275.9|68260.9|68275.3|68255.3|68283.1|68265.6|68247.7|68231.1|919
1649233200000|2022-04-06 08:20:00|68272.9|68257.9|68229|68214|68275.4|68258|68227.2|68211.5|791
1649233500000|2022-04-06 08:25:00|68232.8|68212.8|68144.6|68129.6|68232.8|68214.6|68139|68121.2|916
1649233800000|2022-04-06 08:30:00|68146.2|68131.2|68167|68147|68185|68166.9|68143.1|68125.6|959
1649234100000|2022-04-06 08:35:00|68164.2|68149.2|68125|68105|68176.8|68159.2|68123.4|68105|937
1649234400000|2022-04-06 08:40:00|68125.5|68105.5|68116.9|68101.9|68142.7|68125|68111.3|68091.3|917
1649234700000|2022-04-06 08:45:00|68117.2|68102.2|68125.2|68105.2|68143.1|68123.2|68087.5|68071.2|860
1649235000000|2022-04-06 08:50:00|68124.7|68104.7|68117.8|68102.8|68124.7|68107.4|68089.3|68072.3|882
1649235300000|2022-04-06 08:55:00|68117.6|68102.6|68100.1|68080.1|68136.5|68121.3|68076.5|68056.5|925
1649235600000|2022-04-06 09:00:00|68097.5|68082.5|68120.6|68105.6|68135.7|68118.4|68082.5|68064.7|955
1649235900000|2022-04-06 09:05:00|68120.1|68105.1|68132.4|68117.4|68135.9|68119.2|68104.6|68087.2|832
1649236200000|2022-04-06 09:10:00|68131.2|68116.2|68133.5|68113.5|68140.4|68124.4|68102.3|68084.2|902
1649236500000|2022-04-06 09:15:00|68132.1|68117.1|68160.9|68140.9|68165.6|68147.1|68130.8|68115|826
1649236800000|2022-04-06 09:20:00|68161.5|68141.5|68187.6|68167.6|68195|68175|68161.5|68141.5|839
1649237100000|2022-04-06 09:25:00|68187.3|68167.3|68199.3|68184.3|68203.9|68186.8|68180.7|68160.7|700
1649237400000|2022-04-06 09:30:00|68199.8|68184.8|68164.7|68144.7|68203.5|68185.7|68150|68132.9|786
1649237700000|2022-04-06 09:35:00|68164.8|68144.8|68155.7|68140.7|68174.4|68156.6|68145.1|68127.2|866
1649238000000|2022-04-06 09:40:00|68158.6|68138.6|68154.1|68134.1|68168.9|68151.5|68129.3|68111.9|797
1649238300000|2022-04-06 09:45:00|68153.9|68133.9|68148.6|68128.6|68171.5|68152.6|68138.4|68120.6|766
1649238600000|2022-04-06 09:50:00|68151.9|68131.9|68160.6|68145.6|68167.2|68149.9|68146.9|68130.9|767
1649238900000|2022-04-06 09:55:00|68160.3|68145.3|68170|68150|68186.3|68167.9|68149.5|68132.3|759
1649239200000|2022-04-06 10:00:00|68169.9|68149.9|68181.5|68161.5|68202.3|68184.3|68160.5|68142.8|864
1649239500000|2022-04-06 10:05:00|68180.8|68160.8|68198.7|68183.7|68211.3|68194.6|68174.7|68158.2|684
1649239800000|2022-04-06 10:10:00|68196.8|68181.8|68203.6|68188.6|68214.8|68199.8|68189|68171|688
1649240100000|2022-04-06 10:15:00|68203.2|68188.2|68202.5|68187.5|68218|68202.5|68193.4|68176.1|820
1649240400000|2022-04-06 10:20:00|68202.4|68187.4|68219.8|68204.8|68223.5|68208.5|68192.4|68177.4|684
1649240700000|2022-04-06 10:25:00|68220.5|68205.5|68249.6|68234.6|68249.8|68234.8|68208.1|68193.1|738
1649241000000|2022-04-06 10:30:00|68248.5|68233.5|68207.8|68192.8|68248.5|68233.5|68207.8|68191.8|699
1649241300000|2022-04-06 10:35:00|68208|68193|68174.4|68159.4|68209.6|68194.6|68167.9|68149.9|705
1649241600000|2022-04-06 10:40:00|68176.8|68156.8|68193.4|68178.4|68208.6|68192|68171.8|68154.6|753
1649241900000|2022-04-06 10:45:00|68192.9|68177.9|68189.9|68174.9|68217.4|68202.3|68187.1|68172.1|706
1649242200000|2022-04-06 10:50:00|68190|68175|68183.5|68168.5|68212.4|68195.7|68180.3|68162.4|715
1649242500000|2022-04-06 10:55:00|68183.9|68168.9|68168.4|68153.4|68199.9|68182|68167.7|68150.3|861
1649242800000|2022-04-06 11:00:00|68168.6|68153.6|68161.8|68141.8|68174.4|68156|68128.6|68108.6|880
1649243100000|2022-04-06 11:05:00|68161.4|68141.4|68181.9|68161.9|68197.6|68179.8|68159.7|68141.4|762
1649243400000|2022-04-06 11:10:00|68181.8|68161.8|68179|68164|68193.9|68178.9|68156.8|68139.8|641
1649243700000|2022-04-06 11:15:00|68182.7|68162.7|68205.5|68190.5|68216.6|68198|68176.2|68158.5|727
1649244000000|2022-04-06 11:20:00|68205.6|68190.6|68178.9|68163.9|68215|68200|68177.9|68162.9|731
1649244300000|2022-04-06 11:25:00|68178.5|68163.5|68185|68165|68191.6|68175.1|68167|68150.7|648
1649244600000|2022-04-06 11:30:00|68184.3|68164.3|68145.7|68130.7|68186.6|68169.2|68144.5|68129.5|709
1649244900000|2022-04-06 11:35:00|68145.8|68130.8|68144.4|68129.4|68160.3|68141.9|68135.5|68120.2|706
1649245200000|2022-04-06 11:40:00|68144.7|68129.7|68144.6|68129.6|68158.1|68142.2|68137.6|68121.3|632
1649245500000|2022-04-06 11:45:00|68144.4|68129.4|68165.2|68145.2|68169.4|68151.1|68144.2|68129.2|759
1649245800000|2022-04-06 11:50:00|68165.3|68145.3|68142.8|68127.8|68178|68162.6|68142.8|68126.9|778
1649246100000|2022-04-06 11:55:00|68142.9|68127.9|68140.4|68125.4|68154.1|68136.3|68133.5|68118.5|840
1649246400000|2022-04-06 12:00:00|68140.8|68125.8|68076.8|68056.8|68140.8|68125.8|68072.5|68054.6|961
1649246700000|2022-04-06 12:05:00|68074.2|68059.2|68108.8|68088.8|68110.7|68090.7|68062.8|68045.2|830
1649247000000|2022-04-06 12:10:00|68109.1|68089.1|68105.7|68085.7|68111.3|68094.4|68087.3|68069.4|730
1649247300000|2022-04-06 12:15:00|68105.9|68085.9|68091.8|68071.8|68107.5|68088|68079.9|68060.8|802
1649247600000|2022-04-06 12:20:00|68091.6|68071.6|68074.6|68054.6|68096.4|68077|68071.7|68051.7|827
1649247900000|2022-04-06 12:25:00|68075|68055|68072.2|68057.2|68091|68071|68044.4|68027.2|855
1649248200000|2022-04-06 12:30:00|68071.9|68056.9|68052.5|68037.5|68082|68063.7|68049.2|68034.2|751
1649248500000|2022-04-06 12:35:00|68053.2|68038.2|68019.3|68004.3|68066.8|68047.4|68013.2|67996.9|753
1649248800000|2022-04-06 12:40:00|68019.4|68004.4|68040.2|68025.2|68045.8|68028.9|68006|67989.1|784
1649249100000|2022-04-06 12:45:00|68040|68025|68043.8|68028.8|68065.7|68048.9|68034.9|68019.6|823
1649249400000|2022-04-06 12:50:00|68043.9|68028.9|68042.2|68022.2|68060|68042.4|68034.5|68015.9|766
1649249700000|2022-04-06 12:55:00|68041.9|68021.9|68032.3|68017.3|68060.2|68040.2|68006|67986|847
1649250000000|2022-04-06 13:00:00|68031.8|68016.8|68025.4|68010.4|68035.6|68017.7|68007.6|67989.6|912
1649250300000|2022-04-06 13:05:00|68026|68011|68031.3|68016.3|68051.4|68036.4|68018.7|68003.7|791
1649250600000|2022-04-06 13:10:00|68031.2|68016.2|68066.8|68046.8|68069.8|68052.1|68027|68010.5|746
1649250900000|2022-04-06 13:15:00|68066.7|68046.7|68053.5|68038.5|68077.7|68062.5|68045.8|68029.6|785
1649251200000|2022-04-06 13:20:00|68053.7|68038.7|68042.9|68022.9|68059.4|68041.5|68024.2|68007.9|795
1649251500000|2022-04-06 13:25:00|68043|68023|68062.2|68047.2|68074.9|68059.7|68033.7|68016.1|855
1649251800000|2022-04-06 13:30:00|68065.2|68050.2|68071.2|68056.2|68082.8|68067.4|68050.6|68032.2|982
1649252100000|2022-04-06 13:35:00|68073.4|68058.4|68085.8|68070.8|68100.1|68082.4|68065.1|68048.1|877
1649252400000|2022-04-06 13:40:00|68085.6|68070.6|68109.6|68094.6|68121.4|68104|68085.6|68070.6|841
1649252700000|2022-04-06 13:45:00|68109.8|68094.8|68091.1|68076.1|68124|68106.7|68090|68072.4|897
1649253000000|2022-04-06 13:50:00|68091.3|68076.3|68116.2|68101.2|68125.2|68106|68087.1|68067.1|884
1649253300000|2022-04-06 13:55:00|68115.8|68100.8|68151.5|68136.5|68160.8|68143.2|68100.7|68082|842
1649253600000|2022-04-06 14:00:00|68149.7|68134.7|68171.1|68151.1|68180.4|68162.6|68146.3|68130.9|968
1649253900000|2022-04-06 14:05:00|68171|68151|68166.1|68151.1|68180.8|68161|68155.2|68137.5|907
1649254200000|2022-04-06 14:10:00|68166.4|68151.4|68196.7|68176.7|68196.9|68179.6|68159.5|68144.5|862
1649254500000|2022-04-06 14:15:00|68196.9|68176.9|68201.7|68186.7|68203.4|68188.4|68183.5|68168|794
1649254800000|2022-04-06 14:20:00|68201.6|68186.6|68159.6|68144.6|68204.8|68187.9|68154.3|68136.9|887
1649255100000|2022-04-06 14:25:00|68162.1|68142.1|68133.4|68118.4|68163.8|68145.8|68132.4|68115.3|840
1649255400000|2022-04-06 14:30:00|68133.7|68118.7|68119.7|68099.7|68158.8|68142.7|68116.2|68099.7|889
1649255700000|2022-04-06 14:35:00|68119.4|68099.4|68139.5|68124.5|68157.3|68138.7|68104.2|68086|939
1649256000000|2022-04-06 14:40:00|68140|68125|68119.9|68099.9|68142|68127|68100.5|68084|937
1649256300000|2022-04-06 14:45:00|68118.4|68103.4|68123.9|68108.9|68143.1|68125.9|68106|68088.4|953
1649256600000|2022-04-06 14:50:00|68124.3|68109.3|68109.9|68094.9|68139.6|68123.2|68109.3|68090.5|996
1649256900000|2022-04-06 14:55:00|68107.3|68092.3|68119.6|68104.6|68140.4|68122.3|68087.7|68070.7|1051
1649257200000|2022-04-06 15:00:00|68119|68104|68134.5|68119.5|68136.4|68119.6|68100|68080.9|968
1649257500000|2022-04-06 15:05:00|68134.3|68114.3|68170.3|68155.3|68173.2|68156.5|68122|68106.7|897
1649257800000|2022-04-06 15:10:00|68170.5|68155.5|68162.6|68142.6|68182.8|68164.9|68158.3|68141.1|820
1649258100000|2022-04-06 15:15:00|68162.7|68142.7|68198.4|68178.4|68203.5|68183.5|68159.1|68142.7|770
1649258400000|2022-04-06 15:20:00|68198.5|68178.5|68197.8|68177.8|68201.8|68184.1|68184|68164|729
1649258700000|2022-04-06 15:25:00|68197.7|68177.7|68181|68161|68202.6|68185.2|68180.2|68160.2|837
1649259000000|2022-04-06 15:30:00|68181.5|68161.5|68203.5|68183.5|68205|68186.3|68179.7|68159.7|800
1649259300000|2022-04-06 15:35:00|68201.6|68186.6|68215.6|68200.6|68221.6|68206.6|68190.2|68171.1|815
1649259600000|2022-04-06 15:40:00|68216.1|68201.1|68187.5|68167.5|68221.9|68204.6|68177.7|68159.1|825
1649259900000|2022-04-06 15:45:00|68187.2|68167.2|68165.2|68150.2|68194.1|68176.4|68149.9|68133|805
1649260200000|2022-04-06 15:50:00|68168|68148|68169.1|68149.1|68187.9|68171|68153.7|68136|797
1649260500000|2022-04-06 15:55:00|68168.4|68148.4|68173.9|68158.9|68183.5|68168.5|68154.4|68134.4|826
1649260800000|2022-04-06 16:00:00|68174.1|68159.1|68158.4|68138.4|68174.4|68159.4|68139.8|68122.5|765
1649261100000|2022-04-06 16:05:00|68155.8|68140.8|68164.5|68144.5|68185.9|68168.3|68153.9|68138.2|803
1649261400000|2022-04-06 16:10:00|68164.7|68144.7|68202.4|68187.4|68205|68187.9|68161.3|68144.4|784
1649261700000|2022-04-06 16:15:00|68202.1|68187.1|68190.5|68175.5|68207.8|68190.3|68183.6|68168.6|634
1649262000000|2022-04-06 16:20:00|68190.4|68175.4|68201.6|68186.6|68215.1|68198.1|68189.6|68174.6|707
1649262300000|2022-04-06 16:25:00|68201.7|68186.7|68198.8|68183.8|68205.9|68189.6|68187.4|68170.7|765
1649262600000|2022-04-06 16:30:00|68199.7|68184.7|68209.6|68194.6|68210.2|68195.2|68196|68179.6|635
1649262900000|2022-04-06 16:35:00|68209.5|68194.5|68200.8|68185.8|68209.9|68194.9|68188|68171.9|593
1649263200000|2022-04-06 16:40:00|68201|68186|68207.1|68192.1|68210.6|68195.6|68187.4|68170|711
1649263500000|2022-04-06 16:45:00|68206.9|68191.9|68192|68177|68208.4|68193.4|68185.5|68169.9|557
1649263800000|2022-04-06 16:50:00|68191.9|68176.9|68185.6|68165.6|68194.9|68179.9|68166.3|68148.7|583
1649264100000|2022-04-06 16:55:00|68185.5|68165.5|68187.1|68167.1|68195.8|68180.8|68154.2|68136.2|751
1649264400000|2022-04-06 17:00:00|68184.8|68169.8|68175.3|68160.3|68194.6|68178.5|68172.2|68154|700
1649264700000|2022-04-06 17:05:00|68175|68160|68180.1|68165.1|68189.4|68172.9|68170.4|68152.2|622
1649265000000|2022-04-06 17:10:00|68180.2|68165.2|68198.2|68183.2|68202.1|68185.4|68173.3|68155.7|572
1649265300000|2022-04-06 17:15:00|68198.1|68183.1|68205.4|68185.4|68205.9|68188.9|68193.8|68175.6|659
1649265600000|2022-04-06 17:20:00|68203.6|68188.6|68205.8|68190.8|68210.1|68193.4|68191.3|68173.8|632
1649265900000|2022-04-06 17:25:00|68205.3|68190.3|68205.2|68190.2|68210.5|68195.5|68201.5|68186.5|475
1649266200000|2022-04-06 17:30:00|68205|68190|68194|68179|68210.4|68195.4|68187.1|68172.1|684
1649266500000|2022-04-06 17:35:00|68192.9|68177.9|68203.3|68188.3|68210.1|68194.6|68192.9|68177|590
1649266800000|2022-04-06 17:40:00|68204.2|68189.2|68193.9|68178.9|68204.5|68189.2|68187.6|68172.6|676
1649267100000|2022-04-06 17:45:00|68193.8|68178.8|68204.4|68189.4|68208.3|68193.3|68193.2|68178.2|636
1649267400000|2022-04-06 17:50:00|68204.2|68189.2|68188.3|68173.3|68205.9|68190.9|68185.5|68170.4|601
1649267700000|2022-04-06 17:55:00|68188.2|68173.2|68236.8|68216.3|68238.9|68218.8|68188.2|68173.2|838
1649268000000|2022-04-06 18:00:00|68236.9|68216|68189.9|68169.9|68250|68230|68059.2|68039.2|1138
1649268300000|2022-04-06 18:05:00|68189.1|68169.1|68285.1|68265.1|68288.4|68269.1|68180.2|68160.2|1136
1649268600000|2022-04-06 18:10:00|68286.7|68266.7|68301.9|68281.9|68318.6|68301|68281.8|68261.8|1102
1649268900000|2022-04-06 18:15:00|68303.6|68283.6|68337.6|68322.6|68370.6|68353.2|68303.6|68283.6|1073
1649269200000|2022-04-06 18:20:00|68338.5|68323.5|68350|68335|68350|68335|68294.9|68274.9|1096
1649269500000|2022-04-06 18:25:00|68351.6|68331.6|68338.9|68318.9|68365.2|68345.2|68322.4|68302.4|1098
1649269800000|2022-04-06 18:30:00|68339.2|68319.2|68270.9|68250.9|68353.1|68333.1|68231.2|68211.2|1096
1649270100000|2022-04-06 18:35:00|68267.9|68247.9|68337.2|68317.2|68344|68324|68261.4|68241.4|1115
1649270400000|2022-04-06 18:40:00|68337.4|68317.4|68315.6|68295.6|68342.7|68323.6|68298.2|68278.2|1103
1649270700000|2022-04-06 18:45:00|68315.3|68295.3|68280.1|68260.1|68316.9|68296.9|68255.9|68235.9|1108
1649271000000|2022-04-06 18:50:00|68279.5|68259.5|68253.9|68233.9|68299.7|68281.8|68248.4|68228.4|1033
1649271300000|2022-04-06 18:55:00|68253.2|68233.2|68242.1|68222.1|68266.3|68247.9|68221.4|68201.4|1036
1649271600000|2022-04-06 19:00:00|68242.2|68222.2|68220.5|68200.5|68242.2|68222.8|68198.7|68178.7|982
1649271900000|2022-04-06 19:05:00|68220.7|68200.7|68239.3|68224.3|68247.3|68232.3|68209.4|68189.7|885
1649272200000|2022-04-06 19:10:00|68239.4|68224.4|68242.7|68227.7|68258.1|68241.2|68224.3|68206.7|876
1649272500000|2022-04-06 19:15:00|68242.3|68227.3|68260.3|68245.3|68261|68246|68236.4|68219.8|898
1649272800000|2022-04-06 19:20:00|68260.4|68245.4|68250.9|68235.9|68269.7|68254.7|68242.8|68225.5|816
1649273100000|2022-04-06 19:25:00|68250.7|68235.7|68269.4|68249.4|68269.5|68252.9|68244.5|68226.9|800
1649273400000|2022-04-06 19:30:00|68267.4|68252.4|68255|68240|68274.8|68257.7|68245.3|68225.6|794
1649273700000|2022-04-06 19:35:00|68254.8|68239.8|68269.2|68249.2|68289.7|68273.6|68252.7|68236.4|890
1649274000000|2022-04-06 19:40:00|68267.4|68252.4|68248.7|68233.7|68283.8|68267.3|68244.4|68226.3|884
1649274300000|2022-04-06 19:45:00|68248.9|68233.9|68235.3|68215.3|68262.5|68244.4|68230.1|68212.1|785
1649274600000|2022-04-06 19:50:00|68236.3|68216.3|68250.1|68230.1|68252.9|68236.3|68230.3|68212.5|785
1649274900000|2022-04-06 19:55:00|68250|68230|68235.3|68215.3|68251.6|68234.5|68223.9|68203.9|822
1649275200000|2022-04-06 20:00:00|68235.7|68215.7|68262.4|68242.4|68264|68244|68228.4|68208.4|581
1649275500000|2022-04-06 20:05:00|68262.8|68242.8|68254.7|68234.7|68263.6|68243.6|68251.7|68231.7|452
1649275800000|2022-04-06 20:10:00|68254.6|68234.6|68263.7|68243.7|68267.4|68248.3|68253.9|68233.9|400
1649276100000|2022-04-06 20:15:00|68263.9|68243.9|68255.6|68235.6|68263.9|68243.9|68251.5|68231.5|302
1649276400000|2022-04-06 20:20:00|68255.5|68235.5|68251.3|68231.3|68262.4|68242.4|68247.4|68227.5|451
1649276700000|2022-04-06 20:25:00|68251.2|68231.2|68235.9|68215.9|68251.5|68231.5|68223|68205.9|499
1649277000000|2022-04-06 20:30:00|68235.7|68215.7|68237.1|68217.1|68241.1|68221.1|68234.1|68214.2|260
1649277300000|2022-04-06 20:35:00|68237.3|68217.3|68247.9|68227.9|68248.3|68229|68234.7|68216|229
1649277600000|2022-04-06 20:40:00|68248.3|68228.3|68248.5|68228.5|68249.3|68230.5|68234|68214|277
1649277900000|2022-04-06 20:45:00|68249|68229|68250.7|68230.7|68260.8|68240.8|68243.7|68223.6|375
1649278200000|2022-04-06 20:50:00|68251.5|68231.5|68254.3|68234.3|68257.9|68237.9|68247.4|68225.1|380
1649278500000|2022-04-06 20:55:00|68255.7|68235.7|68299.8|68218.8|68301.8|68251.8|68249.8|68214.9|447
1649278800000|2022-04-06 21:00:00|68306.1|68212.8|68295.4|68255.6|68320.6|68258.7|68293.7|68208.3|79
1649279100000|2022-04-06 21:05:00|68295.1|68254.7|68282.4|68258.9|68296|68259|68280|68253.1|80
1649279400000|2022-04-06 21:10:00|68289.9|68253.7|68286.9|68247.6|68297.6|68255.7|68280.9|68231.8|293
1649279700000|2022-04-06 21:15:00|68288.5|68246.3|68271.1|68251.1|68288.5|68252.6|68266|68236.5|161
1649280000000|2022-04-06 21:20:00|68272.5|68249.1|68266.9|68202.8|68286.9|68251.3|68258.8|68178.5|280
1649280300000|2022-04-06 21:25:00|68271.6|68198.5|68265.3|68205.8|68288.5|68224.4|68256|68190.5|217
1649280600000|2022-04-06 21:30:00|68265.2|68206.6|68258.3|68227.5|68271|68229.8|68254.7|68205.8|212
1649280900000|2022-04-06 21:35:00|68259.4|68216.9|68257.6|68225.1|68261.5|68231.9|68251.7|68214.7|161
1649281200000|2022-04-06 21:40:00|68253|68229.5|68254.8|68226.6|68261.2|68233.5|68251.2|68213.2|124
1649281500000|2022-04-06 21:45:00|68254.2|68225.7|68257.7|68222.4|68267.3|68231.2|68251.7|68211.8|136
1649281800000|2022-04-06 21:50:00|68254.1|68225.9|68258.2|68229.5|68267.3|68234.1|68250.8|68213.9|112
1649282100000|2022-04-06 21:55:00|68261.9|68227.2|68258.7|68236.4|68269.9|68238.8|68252.9|68218.9|208
1649282400000|2022-04-06 22:00:00|68259.7|68225.3|68252.1|68232.1|68278|68239|68251.9|68215.9|355
1649282700000|2022-04-06 22:05:00|68252.5|68232.5|68253|68233|68262.7|68235.8|68247|68213.6|193
1649283000000|2022-04-06 22:10:00|68249.4|68223.8|68249.6|68229.6|68261.6|68234.7|68247.2|68220.1|247
1649283300000|2022-04-06 22:15:00|68248.9|68228.9|68250.5|68230.5|68252.6|68232|68245.2|68225.2|224
1649283600000|2022-04-06 22:20:00|68251.6|68231.6|68257|68237|68261.2|68237.3|68247.8|68227.2|292
1649283900000|2022-04-06 22:25:00|68257.1|68237.1|68274.5|68254.5|68275.7|68258|68252.2|68232.2|370
1649284200000|2022-04-06 22:30:00|68274.4|68254.4|68262.3|68242.3|68276.1|68258.8|68246.6|68225.5|415
1649284500000|2022-04-06 22:35:00|68262.2|68242.2|68256.4|68236.4|68263.5|68246.4|68253.1|68232.2|198
1649284800000|2022-04-06 22:40:00|68254.5|68234.5|68256.2|68236.2|68259.1|68241.1|68250.3|68229.8|191
1649285100000|2022-04-06 22:45:00|68257.8|68237.8|68257.4|68237.4|68261.9|68244.3|68256.2|68236.2|434
1649285400000|2022-04-06 22:50:00|68257.8|68237.8|68255.8|68235.8|68258.1|68240.3|68250.3|68230.6|207
1649285700000|2022-04-06 22:55:00|68255.9|68235.9|68265.1|68245.1|68266.8|68246.3|68245.7|68225.7|289
1649286000000|2022-04-06 23:00:00|68265.6|68245.6|68259.6|68239.6|68272|68253.9|68256.6|68237.3|212
1649286300000|2022-04-06 23:05:00|68259.9|68239.9|68267.5|68247.5|68269.3|68249.3|68256|68236|205
1649286600000|2022-04-06 23:10:00|68268.2|68248.2|68252.6|68232.6|68268.2|68248.2|68248|68224.8|233
1649286900000|2022-04-06 23:15:00|68252.7|68232.7|68250|68230|68254.5|68234.5|68248.2|68228.2|287
1649287200000|2022-04-06 23:20:00|68250.2|68230.2|68251|68231|68252.3|68236.4|68244|68224|239
1649287500000|2022-04-06 23:25:00|68250.8|68230.8|68253|68233|68256.5|68236.6|68243.7|68223.7|274
1649287800000|2022-04-06 23:30:00|68253.2|68233.2|68266.4|68246.4|68268.2|68248.2|68251.6|68231.7|285
1649288100000|2022-04-06 23:35:00|68266.7|68246.7|68269.2|68249.2|68270.3|68250.3|68260.2|68240.2|382
1649288400000|2022-04-06 23:40:00|68269.3|68249.3|68260.3|68240.3|68271.5|68251.5|68259.1|68239.1|318
1649288700000|2022-04-06 23:45:00|68260.5|68240.5|68257.2|68237.2|68260.5|68240.5|68250.3|68231.4|424
1649289000000|2022-04-06 23:50:00|68257.3|68237.3|68256.4|68236.4|68259.5|68239.5|68249.5|68229.5|376
1649289300000|2022-04-06 23:55:00|68256|68236|68257|68237|68260|68240|68249.3|68230.6|375
1649289600000|2022-04-07 00:00:00|68257.3|68237.3|68241.1|68221.1|68262.9|68242.9|68237.8|68217.8|610
1649289900000|2022-04-07 00:05:00|68240.9|68220.9|68229.2|68209.2|68241.8|68221.8|68217.5|68197.5|745
1649290200000|2022-04-07 00:10:00|68229.1|68209.1|68204.3|68184.3|68229.1|68209.1|68197.1|68178.3|725
1649290500000|2022-04-07 00:15:00|68204.7|68184.7|68217.8|68197.8|68222|68202.2|68200.8|68181.9|709
1649290800000|2022-04-07 00:20:00|68219.5|68199.5|68228.2|68208.2|68232.2|68213.6|68208.7|68188.8|699
1649291100000|2022-04-07 00:25:00|68228.5|68208.5|68235|68215|68245.3|68225.3|68226.1|68206.1|679
1649291400000|2022-04-07 00:30:00|68234.8|68214.8|68214.4|68194.4|68241.5|68221.5|68209.5|68191.7|666
1649291700000|2022-04-07 00:35:00|68214.6|68194.6|68206.7|68186.7|68219.2|68200.6|68201|68183.5|677
1649292000000|2022-04-07 00:40:00|68206.5|68186.5|68205.6|68185.6|68222.4|68204.5|68202|68183.9|752
1649292300000|2022-04-07 00:45:00|68205.7|68185.7|68206.6|68191.6|68216.1|68198.7|68201.9|68183.4|617
1649292600000|2022-04-07 00:50:00|68210|68190|68180.1|68160.1|68230.8|68210.8|68178.7|68158.7|751
1649292900000|2022-04-07 00:55:00|68179.7|68159.7|68166.8|68146.8|68183.2|68163.2|68163.1|68145|800
1649293200000|2022-04-07 01:00:00|68166.5|68146.5|68170.2|68150.2|68183|68163|68159.5|68141|687
1649293500000|2022-04-07 01:05:00|68170.4|68150.4|68162.9|68147.9|68172.1|68153.4|68157.7|68141.4|503
1649293800000|2022-04-07 01:10:00|68163|68148|68186.2|68166.2|68189.4|68169.7|68162.3|68145.3|671
1649294100000|2022-04-07 01:15:00|68186|68166|68199.3|68179.3|68199.4|68181.4|68182.2|68164.3|586
1649294400000|2022-04-07 01:20:00|68199.6|68179.6|68205.9|68185.9|68209.6|68191.9|68192.7|68174.9|590
1649294700000|2022-04-07 01:25:00|68206|68186|68205.3|68185.3|68208.2|68190.8|68193.3|68175.9|615
1649295000000|2022-04-07 01:30:00|68205.4|68185.4|68192.8|68172.8|68214.6|68195|68192.4|68172.7|723
1649295300000|2022-04-07 01:35:00|68193.6|68173.6|68187.2|68167.2|68195.8|68178|68179.1|68163.2|610
1649295600000|2022-04-07 01:40:00|68187.3|68167.3|68170|68150|68187.3|68167.3|68166.9|68146.9|719
1649295900000|2022-04-07 01:45:00|68169.9|68149.9|68179.3|68159.3|68179.3|68159.3|68156.9|68140.5|671
1649296200000|2022-04-07 01:50:00|68181.2|68161.2|68177.7|68157.7|68186.3|68169.5|68174|68154|587
1649296500000|2022-04-07 01:55:00|68177.6|68157.6|68173.7|68158.7|68183.1|68164.7|68171.3|68154.1|578
1649296800000|2022-04-07 02:00:00|68173.4|68158.4|68175|68155|68181.5|68164|68167.3|68149.4|541
1649297100000|2022-04-07 02:05:00|68175.1|68155.1|68186.9|68166.9|68188.8|68171.5|68167.2|68148.4|533
1649297400000|2022-04-07 02:10:00|68186.8|68166.8|68191|68176|68204.3|68184.3|68184.7|68164.7|544
1649297700000|2022-04-07 02:15:00|68190.9|68175.9|68196.6|68176.6|68202.5|68184|68190.9|68173.1|458
1649298000000|2022-04-07 02:20:00|68196.8|68176.8|68206.8|68191.8|68208.9|68191.8|68192.8|68172.8|520
1649298300000|2022-04-07 02:25:00|68210.1|68190.1|68206.6|68186.6|68210.2|68192.5|68199.4|68181.5|491
1649298600000|2022-04-07 02:30:00|68206.8|68186.8|68198.1|68183.1|68212.7|68196.8|68196.3|68177.6|577
1649298900000|2022-04-07 02:35:00|68198.7|68183.7|68192.6|68172.6|68212.7|68196.2|68189.3|68171.6|472
1649299200000|2022-04-07 02:40:00|68191.3|68176.3|68188|68173|68197.3|68178.4|68185.6|68168.5|320
1649299500000|2022-04-07 02:45:00|68187.8|68172.8|68199.2|68184.2|68200.1|68184.3|68184.5|68167.1|523
1649299800000|2022-04-07 02:50:00|68199.6|68184.6|68186.2|68166.2|68202.8|68184.9|68183.1|68165.7|497
1649300100000|2022-04-07 02:55:00|68186.5|68166.5|68165.2|68145.2|68189|68169.4|68165.2|68145.2|514
1649300400000|2022-04-07 03:00:00|68168.1|68148.1|68164.4|68144.4|68177.8|68158.3|68161.1|68143.9|558
1649300700000|2022-04-07 03:05:00|68164.6|68144.6|68180.6|68165.6|68183.2|68165.7|68162.3|68143.4|493
1649301000000|2022-04-07 03:10:00|68180.7|68165.7|68191.4|68171.4|68196.4|68178.1|68180.3|68162.5|467
1649301300000|2022-04-07 03:15:00|68192|68172|68180.5|68165.5|68192.2|68174.4|68179.6|68160.8|564
1649301600000|2022-04-07 03:20:00|68180.7|68165.7|68184.2|68164.2|68186.4|68169.4|68170.1|68151.8|531
1649301900000|2022-04-07 03:25:00|68184.3|68164.3|68202.5|68182.5|68203.2|68183.2|68180.3|68162.5|550
1649302200000|2022-04-07 03:30:00|68203|68183|68190.2|68175.2|68207.8|68190.7|68188.1|68170.7|497
1649302500000|2022-04-07 03:35:00|68190.6|68175.6|68204.3|68189.3|68206.8|68189.5|68188.2|68172.1|429
1649302800000|2022-04-07 03:40:00|68204.1|68189.1|68196.8|68176.8|68207|68189.7|68187.5|68169.8|503
1649303100000|2022-04-07 03:45:00|68196.6|68176.6|68183.2|68163.2|68196.8|68176.8|68177.2|68157.2|452
1649303400000|2022-04-07 03:50:00|68183.4|68163.4|68191|68171|68192.6|68175.1|68172.9|68153.1|447
1649303700000|2022-04-07 03:55:00|68190.8|68170.8|68195.1|68175.1|68196.8|68179.2|68187|68169.1|480
1649304000000|2022-04-07 04:00:00|68194.9|68174.9|68195.5|68175.5|68203.9|68186.9|68187.9|68169.4|463
1649304300000|2022-04-07 04:05:00|68195.6|68175.6|68190.3|68175.3|68200|68182.3|68188.6|68169.4|385
1649304600000|2022-04-07 04:10:00|68192.5|68172.5|68192.9|68177.9|68200.3|68183.2|68188.1|68170.6|420
1649304900000|2022-04-07 04:15:00|68194.5|68174.5|68186.7|68166.7|68199.6|68180.2|68184.1|68166.7|471
1649305200000|2022-04-07 04:20:00|68187.3|68167.3|68195.6|68175.6|68197.3|68180.6|68186.4|68166.6|387
1649305500000|2022-04-07 04:25:00|68195.5|68175.5|68193.3|68173.3|68197|68178.9|68189.6|68172.5|301
1649305800000|2022-04-07 04:30:00|68193.4|68173.4|68192.2|68177.2|68196.3|68177.9|68187.8|68170.1|256
1649306100000|2022-04-07 04:35:00|68191.8|68176.8|68176.8|68156.8|68194.6|68177.1|68174.4|68156.5|282
1649306400000|2022-04-07 04:40:00|68176.7|68156.7|68163.5|68143.5|68177.7|68157.9|68158.8|68138.8|477
1649306700000|2022-04-07 04:45:00|68163.3|68143.3|68156.5|68141.5|68169.9|68152.7|68154.6|68137.7|519
1649307000000|2022-04-07 04:50:00|68156.6|68141.6|68152.2|68137.2|68160.7|68142.9|68149|68131.6|376
1649307300000|2022-04-07 04:55:00|68152.3|68137.3|68150.4|68135.4|68161.1|68144.2|68139.6|68119.6|476
1649307600000|2022-04-07 05:00:00|68150.3|68135.3|68159.1|68139.1|68163.9|68145.6|68147.2|68129|587
1649307900000|2022-04-07 05:05:00|68159|68139|68148.2|68133.2|68171.9|68154.2|68147.5|68127.8|569
1649308200000|2022-04-07 05:10:00|68148.4|68133.4|68156.1|68136.1|68158.5|68140.7|68144|68126.1|528
1649308500000|2022-04-07 05:15:00|68156.2|68136.2|68166.6|68146.6|68167.6|68149.6|68149.5|68129.7|485
1649308800000|2022-04-07 05:20:00|68166.7|68146.7|68175.4|68155.4|68180.3|68163.4|68164.5|68146.4|566
1649309100000|2022-04-07 05:25:00|68175.5|68155.5|68159.7|68139.7|68175.5|68158.9|68155.9|68137.8|585
1649309400000|2022-04-07 05:30:00|68161.5|68141.5|68154|68134|68165.2|68148.1|68151.7|68133.3|548
1649309700000|2022-04-07 05:35:00|68153.8|68133.8|68139.9|68119.9|68157.7|68139.3|68132.5|68112.5|539
1649310000000|2022-04-07 05:40:00|68140.1|68120.1|68141.7|68121.7|68153.4|68136.1|68137|68118.4|515
1649310300000|2022-04-07 05:45:00|68139.5|68124.5|68141.3|68121.3|68154.3|68134.7|68136.6|68119|505
1649310600000|2022-04-07 05:50:00|68141.1|68121.1|68143.8|68123.8|68150.3|68130.7|68135.2|68117.2|507
1649310900000|2022-04-07 05:55:00|68143.7|68123.7|68124.2|68104.2|68143.7|68125|68111.9|68094.1|710
1649311200000|2022-04-07 06:00:00|68125.3|68105.3|68143.2|68123.2|68162.9|68143.7|68125.3|68105.3|730
1649311500000|2022-04-07 06:05:00|68143.1|68123.1|68145.9|68130.9|68156.1|68138.1|68137.4|68119.8|707
1649311800000|2022-04-07 06:10:00|68145.5|68130.5|68123.5|68103.5|68149|68132.4|68118|68101.5|682
1649312100000|2022-04-07 06:15:00|68123.9|68103.9|68114.3|68094.3|68135.5|68117.1|68111.5|68093.9|754
1649312400000|2022-04-07 06:20:00|68114.6|68094.6|68113.6|68098.6|68118.1|68100.8|68098|68080.2|623
1649312700000|2022-04-07 06:25:00|68114|68099|68069.9|68054.9|68119.2|68104.1|68029.1|68010.8|866
1649313000000|2022-04-07 06:30:00|68069.7|68054.7|68087.7|68072.7|68095.3|68076.1|68067.3|68049|732
1649313300000|2022-04-07 06:35:00|68088|68073|68100.8|68085.8|68122.4|68104.3|68087.1|68071.5|615
1649313600000|2022-04-07 06:40:00|68103.4|68088.4|68101.9|68086.9|68106.1|68091.1|68083.3|68065.8|763
1649313900000|2022-04-07 06:45:00|68103.2|68088.2|68114.4|68099.4|68121.2|68106.2|68093.1|68076.1|762
1649314200000|2022-04-07 06:50:00|68114.2|68099.2|68130.5|68115.5|68138.5|68123.5|68108.9|68093.9|698
1649314500000|2022-04-07 06:55:00|68130.4|68115.4|68137.1|68117.1|68138.9|68121.2|68119|68101.6|856
1649314800000|2022-04-07 07:00:00|68131.4|68116.4|68137.6|68122.6|68153.3|68136|68123.6|68106.2|896
1649315100000|2022-04-07 07:05:00|68137.4|68122.4|68145.1|68130.1|68154.7|68137.3|68135.2|68119.3|917
1649315400000|2022-04-07 07:10:00|68144.5|68129.5|68168.5|68148.5|68169.3|68151.6|68131.5|68115.7|779
1649315700000|2022-04-07 07:15:00|68168.3|68148.3|68190|68175|68192.4|68176.1|68167.5|68148.2|716
1649316000000|2022-04-07 07:20:00|68190.1|68175.1|68192.1|68177.1|68200|68182.9|68180.2|68163.6|794
1649316300000|2022-04-07 07:25:00|68192.4|68177.4|68266.6|68251.6|68274.6|68257.4|68192.2|68177.2|871
1649316600000|2022-04-07 07:30:00|68266.9|68251.9|68256.1|68241.1|68274.6|68258.9|68251.3|68236.3|816
1649316900000|2022-04-07 07:35:00|68256.3|68241.3|68253.8|68233.8|68257.5|68242.5|68229.7|68212.5|780
1649317200000|2022-04-07 07:40:00|68253.4|68233.4|68245.8|68230.8|68269.2|68254.2|68235.4|68218.3|772
1649317500000|2022-04-07 07:45:00|68242.6|68227.6|68261.3|68246.3|68272.7|68254.6|68237.7|68222.7|807
1649317800000|2022-04-07 07:50:00|68261.7|68246.7|68256.5|68241.5|68271.7|68256.7|68239.6|68222|750
1649318100000|2022-04-07 07:55:00|68256.9|68241.9|68259.1|68239.1|68273.9|68258.4|68247|68227|807
1649318400000|2022-04-07 08:00:00|68257.2|68237.2|68239.9|68224.9|68274.1|68257|68235.8|68219.3|843
1649318700000|2022-04-07 08:05:00|68240.8|68225.8|68270.5|68250.5|68272.2|68257.2|68240|68224.6|760
1649319000000|2022-04-07 08:10:00|68270.9|68250.9|68333.5|68318.5|68350.6|68330.6|68265.3|68248.7|885
1649319300000|2022-04-07 08:15:00|68333.9|68318.9|68350.9|68335.9|68364.7|68349.1|68325|68310|793
1649319600000|2022-04-07 08:20:00|68350.6|68335.6|68348|68333|68374.6|68357.1|68335.8|68320|813
1649319900000|2022-04-07 08:25:00|68347.6|68332.6|68346|68326|68357.7|68339.2|68333.3|68315.4|730
1649320200000|2022-04-07 08:30:00|68345.6|68325.6|68340.8|68325.8|68356|68338.3|68338.2|68319.7|714
1649320500000|2022-04-07 08:35:00|68340.6|68325.6|68344.5|68329.5|68369.1|68354.1|68340.1|68324.6|675
1649320800000|2022-04-07 08:40:00|68346.7|68331.7|68364.1|68349.1|68375.5|68357.4|68339.8|68324.3|760
1649321100000|2022-04-07 08:45:00|68366|68351|68352.4|68337.4|68371.6|68355.4|68352.4|68337.4|668
1649321400000|2022-04-07 08:50:00|68354.2|68339.2|68379.7|68364.7|68400.1|68383.9|68350.5|68335.5|774
1649321700000|2022-04-07 08:55:00|68378.1|68363.1|68384.3|68364.3|68388.4|68373.2|68368.8|68350.7|798
1649322000000|2022-04-07 09:00:00|68383.8|68363.8|68378.4|68363.4|68401.1|68386.1|68375.7|68357.6|805
1649322300000|2022-04-07 09:05:00|68378.5|68363.5|68386.9|68371.9|68399.7|68384.7|68361.9|68345.9|743
1649322600000|2022-04-07 09:10:00|68387.1|68372.1|68371.3|68356.3|68399.6|68383.1|68368.5|68349.9|806
1649322900000|2022-04-07 09:15:00|68371.5|68356.5|68419.6|68399.6|68430|68410|68370.6|68352.5|732
1649323200000|2022-04-07 09:20:00|68417.1|68402.1|68445.2|68425.2|68451.2|68431.7|68413.9|68396.6|928
1649323500000|2022-04-07 09:25:00|68445.3|68425.3|68420.1|68400.1|68465.8|68450.8|68412.4|68394.3|892
1649323800000|2022-04-07 09:30:00|68419.8|68399.8|68386.2|68371.2|68421.5|68402.5|68368.2|68348.2|814
1649324100000|2022-04-07 09:35:00|68386.1|68371.1|68342.2|68322.2|68389.2|68371.4|68339.6|68322.2|784
1649324400000|2022-04-07 09:40:00|68340|68325|68296.5|68281.5|68345.7|68327.7|68293.9|68274.5|852
1649324700000|2022-04-07 09:45:00|68296.4|68281.4|68291.9|68271.9|68301.5|68285.2|68267.7|68252.4|854
1649325000000|2022-04-07 09:50:00|68291.5|68271.5|68273.5|68258.5|68304.9|68286.5|68273.3|68255.2|744
1649325300000|2022-04-07 09:55:00|68273.6|68258.6|68295.9|68275.9|68300.7|68281.1|68259.7|68244.7|848
1649325600000|2022-04-07 10:00:00|68296|68276|68275.3|68255.3|68296|68278.1|68262.8|68246.8|753
1649325900000|2022-04-07 10:05:00|68274.7|68254.7|68264.6|68249.6|68275|68256.5|68251.1|68236.1|665
1649326200000|2022-04-07 10:10:00|68264.7|68249.7|68266|68251|68271.2|68253.8|68255.1|68238.2|702
1649326500000|2022-04-07 10:15:00|68266.1|68251.1|68273.7|68258.7|68277.1|68259.4|68260.8|68243.3|674
1649326800000|2022-04-07 10:20:00|68271.6|68256.6|68267.5|68247.5|68276.5|68259.9|68256.5|68238.9|713
1649327100000|2022-04-07 10:25:00|68265|68250|68282.9|68267.9|68296.7|68280.1|68254.7|68238.9|637
1649327400000|2022-04-07 10:30:00|68286.5|68266.5|68297|68282|68299.8|68283.4|68282.3|68266.2|545
1649327700000|2022-04-07 10:35:00|68296.9|68281.9|68304.5|68289.5|68313|68295.3|68284.5|68267.7|697
1649328000000|2022-04-07 10:40:00|68305|68290|68318.3|68298.3|68327.3|68309.1|68300.6|68282.7|745
1649328300000|2022-04-07 10:45:00|68316.2|68301.2|68307.6|68292.6|68324.6|68308.4|68304.7|68287|735
1649328600000|2022-04-07 10:50:00|68307.4|68292.4|68297|68282|68328.3|68312|68287.1|68269.2|736
1649328900000|2022-04-07 10:55:00|68299.8|68279.8|68281.6|68266.6|68311|68293.3|68264.4|68246.9|695
1649329200000|2022-04-07 11:00:00|68282|68262|68291.7|68271.7|68299.7|68282.3|68272.6|68254.4|677
1649329500000|2022-04-07 11:05:00|68292|68272|68261.9|68241.9|68298.9|68281.8|68121.2|68101.2|943
1649329800000|2022-04-07 11:10:00|68267.8|68247.8|68261.3|68246.3|68289.6|68269.6|68241.2|68223.7|1105
1649330100000|2022-04-07 11:15:00|68266.4|68246.4|68289.5|68274.5|68294.4|68278.8|68259.8|68244.8|970
1649330400000|2022-04-07 11:20:00|68287.6|68272.6|68276.4|68261.4|68300.5|68285.5|68261.9|68246.9|874
1649330700000|2022-04-07 11:25:00|68276.8|68261.8|68291.7|68271.7|68298|68280.9|68266.2|68246.6|776
1649331000000|2022-04-07 11:30:00|68290.9|68270.9|68232.9|68212.9|68295.5|68279.7|68220.7|68204.8|988
1649331300000|2022-04-07 11:35:00|68233.2|68213.2|68172.9|68157.9|68233.2|68217.5|68154.7|68134.8|985
1649331600000|2022-04-07 11:40:00|68180.5|68160.5|68135.7|68115.7|68180.5|68162.3|68108.4|68093.4|1087
1649331900000|2022-04-07 11:45:00|68135.2|68115.2|68164.7|68149.7|68169.3|68152.2|68119.8|68104.8|960
1649332200000|2022-04-07 11:50:00|68164.8|68149.8|68180.3|68160.3|68183.9|68168.9|68156.5|68139.8|919
1649332500000|2022-04-07 11:55:00|68176.1|68161.1|68176|68161|68181.5|68165.8|68151.6|68136.5|882
1649332800000|2022-04-07 12:00:00|68175.9|68160.9|68168.3|68153.3|68178.5|68161.1|68139.2|68120.8|890
1649333100000|2022-04-07 12:05:00|68167.4|68152.4|68154.6|68134.6|68183.4|68167.8|68147.6|68130.3|872
1649333400000|2022-04-07 12:10:00|68154.9|68134.9|68137.3|68122.3|68161.8|68142.9|68137.3|68122.3|783
1649333700000|2022-04-07 12:15:00|68136.7|68121.7|68154|68139|68166.7|68149.5|68136.1|68118.8|790
1649334000000|2022-04-07 12:20:00|68157.4|68142.4|68160.6|68140.6|68167.8|68151.5|68148.3|68130.3|798
1649334300000|2022-04-07 12:25:00|68161.1|68141.1|68158.1|68138.1|68174.1|68155.7|68142.9|68123.7|777
1649334600000|2022-04-07 12:30:00|68160.6|68140.6|68167.7|68147.7|68179.3|68161.3|68153.9|68135.1|862
1649334900000|2022-04-07 12:35:00|68166.7|68146.7|68159|68144|68170.9|68154.7|68150.9|68133.8|720
1649335200000|2022-04-07 12:40:00|68159.6|68144.6|68157.9|68142.9|68174.9|68159.9|68154.6|68137.1|732
1649335500000|2022-04-07 12:45:00|68157.7|68142.7|68107.2|68087.2|68158.3|68143.3|68090.4|68074.2|828
1649335800000|2022-04-07 12:50:00|68107.1|68087.1|68108.5|68093.5|68127.2|68110.7|68076.9|68059.3|916
1649336100000|2022-04-07 12:55:00|68108.3|68093.3|68160.5|68145.5|68163.5|68145.8|68098.1|68082.5|914
1649336400000|2022-04-07 13:00:00|68160.8|68140.8|68182.7|68162.7|68201.5|68183.9|68146.5|68126.5|948
1649336700000|2022-04-07 13:05:00|68183.1|68163.1|68144.4|68124.4|68192.4|68173.8|68133.9|68118|877
1649337000000|2022-04-07 13:10:00|68144.3|68124.3|68107.6|68092.6|68148.5|68130.9|68088.8|68070.4|830
1649337300000|2022-04-07 13:15:00|68108.1|68093.1|68128.5|68113.5|68131.2|68113.5|68091.8|68076.8|734
1649337600000|2022-04-07 13:20:00|68131.6|68111.6|68082.2|68067.2|68133.2|68116.1|68081.9|68064.4|809
1649337900000|2022-04-07 13:25:00|68076.6|68061.6|68055.6|68040.6|68083.8|68066.9|68051.9|68034.1|737
1649338200000|2022-04-07 13:30:00|68057.4|68037.4|68034.6|68019.6|68064.6|68049|68008.8|67991.5|1011
1649338500000|2022-04-07 13:35:00|68036.1|68021.1|68060.5|68045.5|68075.2|68057.7|68035.4|68018|933
1649338800000|2022-04-07 13:40:00|68059.3|68044.3|68047.1|68032.1|68060.4|68045.4|68028.7|68013.7|929
1649339100000|2022-04-07 13:45:00|68047.2|68032.2|68095|68075|68099.7|68084.6|68039.1|68023.9|881
1649339400000|2022-04-07 13:50:00|68095.3|68075.3|68115.1|68100.1|68123.4|68106.8|68079.2|68059.2|981
1649339700000|2022-04-07 13:55:00|68115.2|68100.2|68155.6|68135.6|68172.2|68155.9|68105.6|68087.1|957
1649340000000|2022-04-07 14:00:00|68155.9|68140.9|68233.3|68218.3|68256.2|68236.2|68155.3|68136.9|1065
1649340300000|2022-04-07 14:05:00|68233.1|68218.1|68224.6|68209.6|68240.7|68222.9|68185.9|68168.3|999
1649340600000|2022-04-07 14:10:00|68225|68210|68211.1|68196.1|68258.4|68240.9|68203.7|68187|990
1649340900000|2022-04-07 14:15:00|68212.3|68197.3|68236.4|68216.4|68237|68219.1|68203.8|68187.6|861
1649341200000|2022-04-07 14:20:00|68237|68217|68236.5|68216.5|68249|68231.1|68223.8|68205.3|868
1649341500000|2022-04-07 14:25:00|68237.6|68217.6|68185.1|68165.1|68237.6|68220.4|68158.1|68138.3|963
1649341800000|2022-04-07 14:30:00|68185.5|68165.5|68110.8|68090.8|68185.7|68167|68096|68077.8|947
1649342100000|2022-04-07 14:35:00|68110.7|68090.7|68149|68134|68153.9|68136.2|68107.7|68090.7|866
1649342400000|2022-04-07 14:40:00|68149.4|68134.4|68176.6|68156.6|68198|68180.2|68144.7|68122|992
1649342700000|2022-04-07 14:45:00|68176.2|68156.2|68187.4|68167.4|68205.7|68188.3|68163.9|68144.5|992
1649343000000|2022-04-07 14:50:00|68188.7|68168.7|68202.7|68182.7|68226.3|68209.2|68167.7|68148.5|998
1649343300000|2022-04-07 14:55:00|68205.6|68185.6|68169.9|68154.9|68209.3|68189.3|68155.5|68139.6|1058
1649343600000|2022-04-07 15:00:00|68170.2|68155.2|68164|68149|68184.9|68167.8|68157.5|68140.6|989
1649343900000|2022-04-07 15:05:00|68166.1|68151.1|68192|68172|68201|68185.7|68165.3|68150.3|893
1649344200000|2022-04-07 15:10:00|68191.5|68171.5|68153|68138|68194.2|68178|68145.2|68126.3|897
1649344500000|2022-04-07 15:15:00|68153.1|68138.1|68210.3|68190.3|68211|68191|68145.7|68130.7|879
1649344800000|2022-04-07 15:20:00|68210.4|68190.4|68219.8|68199.8|68220.3|68201.7|68197.2|68179.6|873
1649345100000|2022-04-07 15:25:00|68219.9|68199.9|68232.4|68212.4|68235.2|68218.8|68215.9|68197.9|847
1649345400000|2022-04-07 15:30:00|68231.4|68211.4|68246.5|68231.5|68258.8|68238.9|68229.9|68210.7|880
1649345700000|2022-04-07 15:35:00|68246.6|68226.6|68225.5|68205.5|68269.3|68249.8|68217.1|68200.9|934
1649346000000|2022-04-07 15:40:00|68223.3|68208.3|68208.7|68193.7|68227.3|68210.2|68208.7|68192|874
1649346300000|2022-04-07 15:45:00|68208.3|68193.3|68206.4|68191.4|68224.3|68206.8|68200.4|68182.3|860
1649346600000|2022-04-07 15:50:00|68206.2|68191.2|68254.8|68239.8|68255.8|68240.8|68205.8|68190.8|851
1649346900000|2022-04-07 15:55:00|68255|68240|68255.4|68235.4|68267.1|68250.1|68234.4|68218.9|892
1649347200000|2022-04-07 16:00:00|68255.2|68235.2|68293.1|68273.1|68293.1|68273.5|68244.2|68226.3|760
1649347500000|2022-04-07 16:05:00|68292.7|68272.7|68293.6|68278.6|68299.2|68281|68281|68261|748
1649347800000|2022-04-07 16:10:00|68294.5|68279.5|68327.8|68307.8|68329.9|68311.6|68283.1|68267.3|829
1649348100000|2022-04-07 16:15:00|68328.1|68308.1|68352.7|68332.7|68357.1|68340.6|68323|68303.1|748
1649348400000|2022-04-07 16:20:00|68351.5|68336.5|68328.4|68308.4|68354.1|68336.8|68323|68303|862
1649348700000|2022-04-07 16:25:00|68328.5|68308.5|68320.7|68300.7|68339.5|68322.1|68307|68287|752
1649349000000|2022-04-07 16:30:00|68320.8|68300.8|68331.7|68311.7|68339.2|68319.2|68315.6|68295.8|860
1649349300000|2022-04-07 16:35:00|68331.6|68311.6|68350.9|68330.9|68363.2|68343.2|68331.6|68311.6|886
1649349600000|2022-04-07 16:40:00|68349.3|68329.3|68355.4|68340.4|68364.3|68345|68340.6|68322.5|895
1649349900000|2022-04-07 16:45:00|68356.1|68341.1|68361.3|68341.3|68363.7|68344.3|68338|68320.8|849
1649350200000|2022-04-07 16:50:00|68361.2|68341.2|68359.2|68344.2|68366.3|68347.9|68345.2|68327.3|733
1649350500000|2022-04-07 16:55:00|68358.6|68343.6|68382.2|68362.2|68383.3|68363.3|68355.5|68335.5|844
1649350800000|2022-04-07 17:00:00|68381.8|68361.8|68346.9|68326.9|68384.3|68364.3|68328.9|68308.9|910
1649351100000|2022-04-07 17:05:00|68347|68327|68338.9|68318.9|68357.7|68337.7|68338.9|68318.9|662
1649351400000|2022-04-07 17:10:00|68339.1|68319.1|68336.7|68316.7|68346.5|68327.8|68326.4|68306.4|785
1649351700000|2022-04-07 17:15:00|68336.6|68316.6|68331.5|68311.5|68337|68320.1|68315.7|68298.9|730
1649352000000|2022-04-07 17:20:00|68330.8|68310.8|68292.3|68272.3|68331.2|68311.2|68291.7|68271.7|707
1649352300000|2022-04-07 17:25:00|68291.6|68271.6|68298.8|68283.8|68312.7|68292.7|68285.3|68265.4|781
1649352600000|2022-04-07 17:30:00|68299.5|68284.5|68328.3|68313.3|68337.7|68320.3|68299.5|68282.3|742
1649352900000|2022-04-07 17:35:00|68328.1|68313.1|68336.7|68321.7|68340.8|68323.9|68320.3|68301.9|671
1649353200000|2022-04-07 17:40:00|68336.9|68321.9|68333.7|68313.7|68340.2|68323.4|68322.2|68304.7|631
1649353500000|2022-04-07 17:45:00|68334.1|68314.1|68330.5|68315.5|68336.6|68321|68318.4|68300.9|556
1649353800000|2022-04-07 17:50:00|68330.4|68315.4|68356|68341|68364.9|68347.3|68322.9|68307.1|661
1649354100000|2022-04-07 17:55:00|68355.9|68340.9|68342.6|68322.6|68367.3|68350.1|68339.8|68322.6|757
1649354400000|2022-04-07 18:00:00|68342.9|68322.9|68337.5|68322.5|68350.8|68334.4|68326.4|68311.4|706
1649354700000|2022-04-07 18:05:00|68338.2|68323.2|68324.4|68304.4|68338.3|68323.2|68319.7|68303.3|597
1649355000000|2022-04-07 18:10:00|68324.7|68304.7|68333.3|68318.3|68339.9|68322.3|68317.3|68302.3|657
1649355300000|2022-04-07 18:15:00|68333.5|68318.5|68324.6|68309.6|68337.6|68319.9|68318.6|68303.6|622
1649355600000|2022-04-07 18:20:00|68324.1|68309.1|68308.6|68293.6|68328.2|68313.2|68307.8|68291.2|621
1649355900000|2022-04-07 18:25:00|68309|68294|68340.4|68325.4|68342.9|68326.2|68307.6|68291.3|728
1649356200000|2022-04-07 18:30:00|68340.5|68325.5|68361.4|68346.4|68370.9|68352.9|68332.8|68317.8|661
1649356500000|2022-04-07 18:35:00|68361.7|68346.7|68354.2|68339.2|68363.3|68348.3|68343.7|68328.7|592
1649356800000|2022-04-07 18:40:00|68353.9|68338.9|68374.9|68359.9|68383.9|68366.4|68353.8|68338.4|664
1649357100000|2022-04-07 18:45:00|68378.1|68363.1|68383.9|68368.9|68401.8|68384.6|68375.8|68358.7|736
1649357400000|2022-04-07 18:50:00|68383.2|68368.2|68368.4|68348.4|68395.9|68379.5|68361.7|68345|711
1649357700000|2022-04-07 18:55:00|68368|68348|68358.3|68343.3|68374.9|68357.6|68345.6|68328.1|819
1649358000000|2022-04-07 19:00:00|68361.2|68341.2|68370.5|68350.5|68373.5|68355.9|68345.7|68328.1|809
1649358300000|2022-04-07 19:05:00|68369.3|68349.3|68375|68360|68384.1|68365|68346.7|68330.8|661
1649358600000|2022-04-07 19:10:00|68374.3|68359.3|68386.5|68366.5|68395.7|68377.6|68369.8|68353.4|625
1649358900000|2022-04-07 19:15:00|68386.7|68366.7|68402.5|68382.5|68416.6|68396.6|68379.5|68362.4|638
1649359200000|2022-04-07 19:20:00|68401.2|68381.2|68427.4|68407.4|68427.7|68409.3|68401.2|68381.2|721
1649359500000|2022-04-07 19:25:00|68427.2|68407.2|68422.9|68407.9|68437.3|68420.7|68409.3|68390.2|713
1649359800000|2022-04-07 19:30:00|68425.4|68410.4|68412.3|68397.3|68434.9|68417.9|68406.2|68388.3|589
1649360100000|2022-04-07 19:35:00|68412.1|68397.1|68413.7|68393.7|68417|68399.6|68404|68386.3|618
1649360400000|2022-04-07 19:40:00|68413.8|68393.8|68414.2|68399.2|68420.2|68403|68404.7|68389.7|479
1649360700000|2022-04-07 19:45:00|68414.1|68399.1|68411.8|68391.8|68423.3|68405.4|68403.7|68386.9|478
1649361000000|2022-04-07 19:50:00|68413.1|68398.1|68426.4|68406.4|68432.3|68414.3|68413.1|68394.9|669
1649361300000|2022-04-07 19:55:00|68426.5|68406.5|68409.2|68394.2|68440.3|68421.7|68402.8|68385.2|745
1649361600000|2022-04-07 20:00:00|68409.5|68394.5|68411.5|68391.5|68412.8|68395.4|68394.9|68374.9|631
1649361900000|2022-04-07 20:05:00|68409.7|68394.7|68413.2|68393.2|68415.1|68395.1|68403.5|68383.5|415
1649362200000|2022-04-07 20:10:00|68412.9|68392.9|68419.6|68399.6|68425.7|68405.7|68412.8|68392.8|366
1649362500000|2022-04-07 20:15:00|68420.4|68400.4|68418.3|68398.3|68421|68402.4|68413.1|68396.3|287
1649362800000|2022-04-07 20:20:00|68417.9|68397.9|68423.7|68403.7|68426.4|68406.4|68413.9|68396.1|315
1649363100000|2022-04-07 20:25:00|68423.6|68403.6|68403|68383|68425.7|68405.7|68395.1|68378.2|432
1649363400000|2022-04-07 20:30:00|68403.1|68383.1|68386.7|68366.7|68404.5|68384.5|68386|68366|548
1649363700000|2022-04-07 20:35:00|68386.6|68366.6|68372.8|68352.8|68389.8|68369.8|68370.7|68350|601
1649364000000|2022-04-07 20:40:00|68372.5|68352.5|68377.3|68357.3|68382.1|68359|68371.5|68351.5|433
1649364300000|2022-04-07 20:45:00|68377.7|68356.9|68367.3|68343.3|68381.9|68358.4|68361.4|68338.4|506
1649364600000|2022-04-07 20:50:00|68365.6|68344|68358.7|68331.3|68376.1|68349|68355.5|68331.1|487
1649364900000|2022-04-07 20:55:00|68358.1|68332.2|68385.2|68346.9|68394.4|68347.8|68355.6|68324.1|467
1649365200000|2022-04-07 21:00:00|68392.4|68339.7|68398.7|68313.8|68406.5|68342.3|68379.3|68296.9|72
1649365500000|2022-04-07 21:05:00|68399.3|68312|68405|68312.6|68406.8|68318.3|68398.8|68306.4|115
1649365800000|2022-04-07 21:10:00|68398.6|68299.6|68397.5|68316.9|68413|68327|68389.4|68290.4|182
1649366100000|2022-04-07 21:15:00|68397.1|68317.4|68395.3|68341|68419.5|68349.4|68376.8|68298.5|209
1649366400000|2022-04-07 21:20:00|68393.8|68340|68392.1|68336.1|68404.6|68346.1|68380.7|68323.8|160
1649366700000|2022-04-07 21:25:00|68390|68337.5|68381.8|68345.4|68400.5|68351.2|68374.1|68326.8|124
1649367000000|2022-04-07 21:30:00|68384|68343.2|68379.4|68328.4|68392.1|68346.4|68370.7|68325.1|209
1649367300000|2022-04-07 21:35:00|68371.8|68337.2|68385.2|68334.5|68385.7|68349.3|68369.2|68329.6|106
1649367600000|2022-04-07 21:40:00|68375.3|68338.9|68373.9|68344.6|68385.1|68347.5|68370.3|68325.8|120
1649367900000|2022-04-07 21:45:00|68374|68340.5|68377.3|68335.6|68384.5|68346.8|68366.5|68328.8|151
1649368200000|2022-04-07 21:50:00|68384.5|68335.2|68374.2|68334.8|68384.5|68346.7|68362.9|68332.1|104
1649368500000|2022-04-07 21:55:00|68377.3|68332.9|68374.4|68330.8|68390.6|68347.4|68368.6|68326.6|161
1649368800000|2022-04-07 22:00:00|68374.1|68331.2|68353.1|68329.2|68381.3|68344.8|68350.6|68318.5|362
1649369100000|2022-04-07 22:05:00|68353|68333|68359.4|68339.4|68361.9|68340|68353|68324.4|225
1649369400000|2022-04-07 22:10:00|68360.1|68338.6|68353.5|68330.5|68362|68339.7|68349.5|68317.7|431
1649369700000|2022-04-07 22:15:00|68352.1|68332|68366.7|68346.7|68370.9|68347.5|68352|68322.6|537
1649370000000|2022-04-07 22:20:00|68362.8|68342.8|68368.2|68348.2|68378.9|68356.1|68360.3|68332.6|364
1649370300000|2022-04-07 22:25:00|68365.7|68350.7|68365.9|68345.9|68373.9|68354|68360.2|68336.7|219
1649370600000|2022-04-07 22:30:00|68365.6|68345.6|68371.7|68351.7|68373.7|68354.3|68360.1|68337.9|187
1649370900000|2022-04-07 22:35:00|68371.5|68351.5|68378.6|68354.2|68386.9|68363.7|68368.2|68345.6|251
1649371200000|2022-04-07 22:40:00|68379.6|68356.4|68385|68365|68391.3|68371|68375.7|68351.8|346
1649371500000|2022-04-07 22:45:00|68384.4|68364.4|68391.2|68371.2|68400.2|68379.3|68384.2|68362.7|333
1649371800000|2022-04-07 22:50:00|68392.2|68372.2|68399.6|68378.8|68411.8|68391.3|68388.4|68364.4|376
1649372100000|2022-04-07 22:55:00|68401.1|68379.2|68398.5|68378.5|68405.2|68384.7|68391.8|68366.5|253
1649372400000|2022-04-07 23:00:00|68398|68378|68405.4|68385.4|68407.8|68388.1|68392.5|68368.8|274
1649372700000|2022-04-07 23:05:00|68405.3|68385.3|68411.2|68391.2|68413.6|68393.6|68396.4|68374.5|293
1649373000000|2022-04-07 23:10:00|68411.1|68391.1|68410.2|68390.2|68418.2|68397.7|68404.4|68385.2|266
1649373300000|2022-04-07 23:15:00|68411|68391|68416.2|68396.2|68418.3|68398.3|68407.9|68387.9|238
1649373600000|2022-04-07 23:20:00|68417|68397|68411.6|68391.6|68418.1|68398.1|68405.7|68382.8|360
1649373900000|2022-04-07 23:25:00|68412.4|68392.4|68412|68392|68417|68397|68407.3|68386.9|301
1649374200000|2022-04-07 23:30:00|68412.1|68392.1|68413.7|68393.7|68418.4|68397.7|68407.1|68387.1|288
1649374500000|2022-04-07 23:35:00|68413.9|68393.9|68414.5|68394.5|68419.5|68399.5|68410|68389.2|321
1649374800000|2022-04-07 23:40:00|68415|68395|68415.8|68395.8|68417.3|68397.3|68410.7|68391.3|226
1649375100000|2022-04-07 23:45:00|68415.5|68395.5|68438.7|68418.7|68438.7|68418.7|68406.5|68386.1|409
1649375400000|2022-04-07 23:50:00|68438.1|68418.1|68473.4|68453.4|68474.8|68454.8|68435.9|68415.9|741
1649375700000|2022-04-07 23:55:00|68473.6|68453.6|68465.1|68445.1|68491|68471|68460.2|68440.2|632
1649376000000|2022-04-08 00:00:00|68464.3|68444.3|68481.1|68461.1|68506.2|68486.2|68440.1|68422.8|903
1649376300000|2022-04-08 00:05:00|68480.9|68460.9|68466.4|68446.4|68486.3|68466.3|68445|68422|844
1649376600000|2022-04-08 00:10:00|68465.4|68445.4|68459.5|68439.5|68466.9|68446.9|68436.1|68419.6|700
1649376900000|2022-04-08 00:15:00|68459.6|68439.6|68479.8|68459.8|68485.6|68465.6|68456.2|68437.5|738
1649377200000|2022-04-08 00:20:00|68478.9|68458.9|68473.9|68453.9|68484.2|68464.6|68467.5|68447.5|662
1649377500000|2022-04-08 00:25:00|68474|68454|68456.4|68436.4|68482.9|68462.9|68456.3|68436.3|762
1649377800000|2022-04-08 00:30:00|68456.9|68436.9|68426.1|68406.1|68465.6|68445.6|68419.1|68399.1|877
1649378100000|2022-04-08 00:35:00|68426.3|68406.3|68442.5|68422.5|68444|68424|68416.7|68396.7|592
1649378400000|2022-04-08 00:40:00|68442.1|68422.1|68475.1|68455|68475.1|68457.7|68435.4|68417.4|561
1649378700000|2022-04-08 00:45:00|68476.5|68456.5|68485.7|68465.7|68493.8|68473.8|68468|68448|635
1649379000000|2022-04-08 00:50:00|68486.4|68466.4|68450.3|68430.3|68487.7|68467.7|68446.5|68426.4|683
1649379300000|2022-04-08 00:55:00|68449.4|68429.4|68478|68458|68480.1|68461.9|68441.1|68421.1|863
1649379600000|2022-04-08 01:00:00|68478.1|68458.1|68483.3|68463.3|68497.6|68477.6|68476.8|68456.8|672
1649379900000|2022-04-08 01:05:00|68483.4|68463.4|68477|68457|68483.7|68464.7|68467.6|68449.9|615
1649380200000|2022-04-08 01:10:00|68477.1|68457.1|68482.2|68462.2|68483.1|68463.1|68459.5|68441.4|702
1649380500000|2022-04-08 01:15:00|68482.3|68462.3|68451.9|68431.9|68482.3|68462.3|68451.4|68431.9|769
1649380800000|2022-04-08 01:20:00|68452.8|68432.8|68463|68443|68465.4|68445.4|68441.1|68422.8|697
1649381100000|2022-04-08 01:25:00|68462.7|68442.7|68474.3|68454.3|68490.7|68471.9|68461.6|68442.2|727
1649381400000|2022-04-08 01:30:00|68474.1|68454.1|68482.8|68462.8|68490.1|68471.9|68471.2|68453.9|637
1649381700000|2022-04-08 01:35:00|68483|68463|68467.5|68447.5|68483.7|68465.8|68462|68444.2|547
1649382000000|2022-04-08 01:40:00|68467.6|68447.6|68443.9|68423.9|68467.8|68447.9|68442.5|68422.5|683
1649382300000|2022-04-08 01:45:00|68443.8|68423.8|68442.2|68422.2|68451.3|68431.3|68428.6|68410.2|659
1649382600000|2022-04-08 01:50:00|68442.1|68422.1|68441|68421|68452.5|68434.4|68436.9|68420.1|645
1649382900000|2022-04-08 01:55:00|68445.3|68425.3|68455|68435|68458|68440.6|68441.8|68421.8|553
1649383200000|2022-04-08 02:00:00|68454.5|68434.5|68455.6|68435.6|68465.2|68445.2|68449.4|68429.4|690
1649383500000|2022-04-08 02:05:00|68455.7|68435.7|68450.3|68430.3|68458.1|68438.1|68437.8|68418.8|675
1649383800000|2022-04-08 02:10:00|68450.9|68430.9|68450.7|68430.7|68459.7|68439.7|68443.7|68425.9|652
1649384100000|2022-04-08 02:15:00|68450.6|68430.6|68466.5|68446.5|68467.7|68447.7|68443.7|68425.1|547
1649384400000|2022-04-08 02:20:00|68466.3|68446.3|68471.3|68451.3|68473.8|68456.4|68461.2|68444.1|584
1649384700000|2022-04-08 02:25:00|68471.6|68451.6|68475.3|68455.3|68484|68467.2|68469.8|68449.8|533
1649385000000|2022-04-08 02:30:00|68475.6|68455.6|68479.2|68459.2|68479.2|68461.4|68473.5|68453.5|455
1649385300000|2022-04-08 02:35:00|68479.6|68459.6|68487.4|68467.4|68494.7|68474.7|68472.3|68452.9|566
1649385600000|2022-04-08 02:40:00|68487.2|68467.2|68487.5|68467.5|68508.3|68488.4|68484.8|68465.7|616
1649385900000|2022-04-08 02:45:00|68487.4|68467.4|68488|68468|68488.9|68468.9|68474.9|68457.4|481
1649386200000|2022-04-08 02:50:00|68488.2|68468.2|68495.2|68480.2|68511.2|68491.2|68485|68467.2|657
1649386500000|2022-04-08 02:55:00|68494.3|68479.3|68498.7|68478.7|68504.2|68484.2|68494.3|68476.5|624
1649386800000|2022-04-08 03:00:00|68499.3|68479.3|68509.7|68489.7|68513.5|68494.3|68498.4|68478.4|488
1649387100000|2022-04-08 03:05:00|68509.9|68489.9|68509.2|68489.2|68511.2|68491.2|68503.9|68485.3|431
1649387400000|2022-04-08 03:10:00|68509.1|68489.1|68499.1|68479.1|68511.1|68492|68497.3|68478.5|414
1649387700000|2022-04-08 03:15:00|68499.7|68479.7|68509.2|68489.2|68510.5|68490.5|68499.7|68479.7|403
1649388000000|2022-04-08 03:20:00|68509.3|68489.3|68512.2|68492.2|68512.4|68492.4|68504.5|68484.5|424
1649388300000|2022-04-08 03:25:00|68512.3|68492.3|68509|68489|68513.5|68493.5|68505.1|68485.1|360
1649388600000|2022-04-08 03:30:00|68509.5|68489.5|68502.8|68482.8|68510.8|68490.8|68499.2|68480.4|368
1649388900000|2022-04-08 03:35:00|68504.2|68484.2|68497.1|68477.1|68504.7|68484.7|68495.1|68475.1|341
1649389200000|2022-04-08 03:40:00|68495.6|68475.6|68474.1|68454.1|68496.8|68476.8|68473.2|68453.8|488
1649389500000|2022-04-08 03:45:00|68470.3|68455.3|68461.1|68446.1|68478|68458|68460.7|68442.9|516
1649389800000|2022-04-08 03:50:00|68461|68446|68463.8|68448.8|68473.9|68454.1|68457.4|68440.6|541
1649390100000|2022-04-08 03:55:00|68467|68447|68463.5|68443.5|68467.4|68448.7|68455.4|68436.5|531
1649390400000|2022-04-08 04:00:00|68463.6|68443.6|68484.1|68464.1|68484.1|68465.8|68461.4|68443.6|503
1649390700000|2022-04-08 04:05:00|68484|68464|68481.9|68466.9|68485.1|68467.9|68474.9|68455.6|387
1649391000000|2022-04-08 04:10:00|68482|68467|68485.8|68470.8|68493|68474.8|68479.7|68461.5|339
1649391300000|2022-04-08 04:15:00|68486.5|68471.5|68499.2|68479.2|68500.7|68481.7|68484.4|68464.5|492
1649391600000|2022-04-08 04:20:00|68498.8|68478.8|68502.2|68487.2|68506.4|68487.9|68497|68478.1|441
1649391900000|2022-04-08 04:25:00|68502.1|68487.1|68503.4|68483.4|68504.4|68487.1|68494.3|68476.2|443
1649392200000|2022-04-08 04:30:00|68503.6|68483.6|68492.3|68472.3|68503.8|68484.1|68490.2|68470.2|472
1649392500000|2022-04-08 04:35:00|68492.1|68472.1|68493.7|68473.7|68498.7|68479.5|68488.1|68470.1|378
1649392800000|2022-04-08 04:40:00|68493.8|68473.8|68492.2|68472.2|68503.4|68486|68487.3|68469.5|464
1649393100000|2022-04-08 04:45:00|68492.6|68472.6|68499.8|68479.8|68503.4|68483.4|68489.4|68471.8|424
1649393400000|2022-04-08 04:50:00|68499.7|68479.7|68495.7|68475.7|68500.7|68483.1|68491.2|68472.6|319
1649393700000|2022-04-08 04:55:00|68495.2|68475.2|68519.7|68499.7|68520.9|68500.9|68490.4|68471.9|463
1649394000000|2022-04-08 05:00:00|68521|68501|68510.5|68495.5|68521.2|68503.6|68502.7|68484.1|438
1649394300000|2022-04-08 05:05:00|68513.4|68493.4|68512.7|68492.7|68516.8|68497.5|68504.4|68486.2|472
1649394600000|2022-04-08 05:10:00|68512.8|68492.8|68499.7|68484.7|68516.1|68497.9|68498.8|68482.4|462
1649394900000|2022-04-08 05:15:00|68502.8|68482.8|68498.6|68478.6|68509|68489|68490.4|68473.4|499
1649395200000|2022-04-08 05:20:00|68498.7|68478.7|68469.4|68449.4|68498.8|68478.8|68467.8|68448.9|667
1649395500000|2022-04-08 05:25:00|68469.3|68449.3|68473.9|68453.9|68484.2|68466.6|68462.8|68445.4|537
1649395800000|2022-04-08 05:30:00|68473.8|68453.8|68477.4|68462.4|68491.9|68475.4|68472.4|68453.8|565
1649396100000|2022-04-08 05:35:00|68477.3|68462.3|68481.1|68461.1|68488.8|68472.1|68475.3|68456.7|477
1649396400000|2022-04-08 05:40:00|68480.7|68460.7|68484.4|68464.4|68503.7|68484.9|68480.2|68460.2|530
1649396700000|2022-04-08 05:45:00|68484.2|68464.2|68469.3|68449.3|68491|68472.1|68466.6|68447.7|619
1649397000000|2022-04-08 05:50:00|68469.5|68449.5|68449.9|68429.9|68476.4|68460.7|68441.3|68423.7|784
1649397300000|2022-04-08 05:55:00|68450.3|68430.3|68439.4|68419.4|68455.8|68438.3|68438.1|68418.1|740
1649397600000|2022-04-08 06:00:00|68440.5|68420.5|68456.5|68436.5|68467.5|68448.9|68439.9|68420.5|830
1649397900000|2022-04-08 06:05:00|68456.6|68436.6|68469.2|68449.2|68473.7|68456|68453.8|68436.1|629
1649398200000|2022-04-08 06:10:00|68467.3|68452.3|68446.7|68426.7|68473.6|68455.6|68444.7|68425.7|671
1649398500000|2022-04-08 06:15:00|68446.8|68426.8|68454.1|68434.1|68465|68448.7|68440.8|68423.1|660
1649398800000|2022-04-08 06:20:00|68454.6|68434.6|68434.5|68419.5|68456.3|68439|68432.7|68415.4|733
1649399100000|2022-04-08 06:25:00|68434.1|68419.1|68461.8|68441.8|68461.8|68445.6|68432.4|68417.2|728
1649399400000|2022-04-08 06:30:00|68461.6|68441.6|68442|68427|68464.4|68446.9|68441.9|68426|644
1649399700000|2022-04-08 06:35:00|68442.7|68427.7|68454.4|68439.4|68457.8|68440.2|68442|68425|685
1649400000000|2022-04-08 06:40:00|68457.5|68437.5|68468.1|68453.1|68477.6|68461.3|68455|68437.3|702
1649400300000|2022-04-08 06:45:00|68467.8|68452.8|68490.9|68470.9|68495.7|68479.5|68467.4|68449.4|672
1649400600000|2022-04-08 06:50:00|68488.6|68473.6|68477|68457|68503.6|68486.7|68466.8|68450.2|823
1649400900000|2022-04-08 06:55:00|68477.2|68457.2|68478.8|68463.8|68493.5|68477|68464.2|68447.3|797
1649401200000|2022-04-08 07:00:00|68483.5|68463.5|68499.3|68479.3|68510.7|68493.6|68459|68443.2|957
1649401500000|2022-04-08 07:05:00|68498.9|68478.9|68519|68499|68531|68511|68493.3|68474.7|931
1649401800000|2022-04-08 07:10:00|68517.3|68502.3|68513.8|68498.8|68525.7|68510|68482.6|68464.4|855
1649402100000|2022-04-08 07:15:00|68513|68498|68536.9|68521.9|68567.3|68552.1|68511.6|68495.8|927
1649402400000|2022-04-08 07:20:00|68536.8|68521.8|68535.9|68515.9|68542|68527|68498.4|68481.1|835
1649402700000|2022-04-08 07:25:00|68533.3|68518.3|68540.1|68525.1|68551.3|68534.1|68517.5|68500.4|915
1649403000000|2022-04-08 07:30:00|68539.5|68524.5|68547.4|68527.4|68555.2|68539.2|68527.4|68512.4|865
1649403300000|2022-04-08 07:35:00|68546.2|68526.2|68530.2|68510.2|68557.1|68539.9|68520|68502.7|807
1649403600000|2022-04-08 07:40:00|68530.5|68510.5|68517.4|68497.4|68546.1|68528.9|68513.7|68493.7|669
1649403900000|2022-04-08 07:45:00|68516.6|68496.6|68513.3|68493.3|68531.8|68512.1|68509|68490.4|770
1649404200000|2022-04-08 07:50:00|68512.8|68492.8|68497.8|68482.8|68521|68504.4|68497.5|68479|690
1649404500000|2022-04-08 07:55:00|68497.2|68482.2|68449.1|68429.1|68504|68485.8|68446.3|68426.3|813
1649404800000|2022-04-08 08:00:00|68449.3|68429.3|68398.1|68383.1|68462.3|68442.3|68394|68376.3|904
1649405100000|2022-04-08 08:05:00|68398.2|68383.2|68387.4|68372.4|68415.1|68398.1|68377.7|68359.2|850
1649405400000|2022-04-08 08:10:00|68387.3|68372.3|68399|68384|68400.2|68385.2|68372.1|68357.1|776
1649405700000|2022-04-08 08:15:00|68398.7|68383.7|68424.8|68404.8|68429.8|68414|68396.9|68381.9|780
1649406000000|2022-04-08 08:20:00|68425.3|68405.3|68409.9|68394.9|68428.2|68409.4|68388.3|68372.5|747
1649406300000|2022-04-08 08:25:00|68408.7|68393.7|68451.5|68436.5|68452|68437|68400.5|68383.5|846
1649406600000|2022-04-08 08:30:00|68452.6|68432.6|68464.3|68449.3|68472.3|68457.3|68444.2|68428.3|734
1649406900000|2022-04-08 08:35:00|68464.5|68449.5|68455.5|68440.5|68478.6|68462.7|68449.3|68434.3|695
1649407200000|2022-04-08 08:40:00|68455.8|68440.8|68437.9|68422.9|68458.2|68443.2|68429.6|68412.9|681
1649407500000|2022-04-08 08:45:00|68438|68423|68447.4|68432.4|68451.3|68435.9|68435.2|68418.4|662
1649407800000|2022-04-08 08:50:00|68447.8|68432.8|68457.7|68442.7|68475.4|68458.7|68447.8|68432.8|638
1649408100000|2022-04-08 08:55:00|68458.6|68443.6|68445.6|68430.6|68488|68471.5|68438.4|68421.3|792
1649408400000|2022-04-08 09:00:00|68445.5|68430.5|68409.9|68389.9|68464|68446.4|68407.1|68389.2|779
1649408700000|2022-04-08 09:05:00|68410.2|68390.2|68405|68390|68418.6|68401.4|68393.1|68374.7|717
1649409000000|2022-04-08 09:10:00|68407.3|68387.3|68423.2|68408.2|68431|68414.4|68403.1|68386|772
1649409300000|2022-04-08 09:15:00|68424|68409|68399.6|68379.6|68427.6|68410.8|68389.6|68374.6|753
1649409600000|2022-04-08 09:20:00|68395|68380|68392|68377|68408.5|68393.5|68384.5|68369.5|833
1649409900000|2022-04-08 09:25:00|68394.3|68374.3|68385.6|68370.6|68394.3|68376.9|68366.9|68350.2|710
1649410200000|2022-04-08 09:30:00|68387.5|68367.5|68421.2|68406.2|68428.3|68411.1|68380.3|68362|692
1649410500000|2022-04-08 09:35:00|68421.4|68406.4|68430.6|68410.6|68436.4|68418.8|68412.2|68394.6|760
1649410800000|2022-04-08 09:40:00|68430.7|68410.7|68430.2|68410.2|68445.8|68428.7|68420.8|68405.8|582
1649411100000|2022-04-08 09:45:00|68426.1|68411.1|68419.8|68404.8|68435.3|68417.9|68408.5|68393.5|636
1649411400000|2022-04-08 09:50:00|68419.1|68404.1|68423.2|68408.2|68438|68420.6|68415.6|68400.6|641
1649411700000|2022-04-08 09:55:00|68423.4|68408.4|68434|68414|68439.5|68424.5|68408|68389.4|713
1649412000000|2022-04-08 10:00:00|68433.9|68413.9|68440.2|68425.2|68453.1|68435.7|68428.3|68411.8|660
1649412300000|2022-04-08 10:05:00|68440.1|68425.1|68455.4|68435.4|68462.7|68445.8|68438.8|68422.8|685
1649412600000|2022-04-08 10:10:00|68452.4|68437.4|68455.8|68435.8|68469.5|68453.6|68443.2|68424.7|734
1649412900000|2022-04-08 10:15:00|68452.9|68437.9|68388.6|68373.6|68453.9|68438.9|68367|68352|901
1649413200000|2022-04-08 10:20:00|68390.3|68375.3|68362.3|68347.3|68395.1|68379.3|68343.2|68328.2|823
1649413500000|2022-04-08 10:25:00|68363|68348|68389.4|68374.4|68399.5|68384.5|68355.9|68340.9|629
1649413800000|2022-04-08 10:30:00|68390.1|68375.1|68375.8|68360.8|68392.7|68375.3|68372.3|68355.6|682
1649414100000|2022-04-08 10:35:00|68375.6|68360.6|68355|68340|68385|68367.6|68350|68335|591
1649414400000|2022-04-08 10:40:00|68355.2|68340.2|68322.3|68307.3|68358|68343|68311.3|68295.2|697
1649414700000|2022-04-08 10:45:00|68322.4|68307.4|68298.8|68283.8|68334.7|68319.7|68298.8|68282.3|661
1649415000000|2022-04-08 10:50:00|68292.4|68272.4|68306.4|68291.4|68316.9|68301.9|68290.9|68272.4|663
1649415300000|2022-04-08 10:55:00|68306.3|68291.3|68324.6|68309.6|68332.4|68317.4|68303.8|68288.8|775
1649415600000|2022-04-08 11:00:00|68322.7|68307.7|68358.5|68343.5|68361.7|68345.4|68313.6|68298.6|786
1649415900000|2022-04-08 11:05:00|68358.6|68343.6|68377.2|68357.2|68379.5|68361.7|68352|68337|702
1649416200000|2022-04-08 11:10:00|68375.3|68360.3|68381.6|68361.6|68386.2|68371.2|68364.9|68348.4|745
1649416500000|2022-04-08 11:15:00|68382.1|68362.1|68397.6|68382.6|68407.6|68392.6|68377.1|68361.1|734
1649416800000|2022-04-08 11:20:00|68397|68382|68441.1|68426.1|68441.1|68426.1|68395.6|68378.8|689
1649417100000|2022-04-08 11:25:00|68442.3|68427.3|68464.6|68449.6|68467.2|68449.9|68437.2|68421.1|675
1649417400000|2022-04-08 11:30:00|68464.5|68449.5|68461.7|68441.7|68467.8|68452.2|68456.2|68439.1|654
1649417700000|2022-04-08 11:35:00|68462.3|68442.3|68478.8|68463.8|68487.9|68470.3|68461.9|68441.9|666
1649418000000|2022-04-08 11:40:00|68480.3|68460.3|68464.7|68449.7|68487.4|68472.4|68458.9|68443.9|678
1649418300000|2022-04-08 11:45:00|68464.3|68449.3|68462|68447|68481.9|68463.5|68457.9|68441.4|630
1649418600000|2022-04-08 11:50:00|68463.3|68448.3|68483.7|68468.7|68498.5|68480.5|68460.7|68445.7|662
1649418900000|2022-04-08 11:55:00|68487.1|68467.1|68466.1|68451.1|68493.6|68476.6|68464.1|68449.1|789
1649419200000|2022-04-08 12:00:00|68465.8|68450.8|68494.7|68479.7|68500.4|68485.4|68464|68449|770
1649419500000|2022-04-08 12:05:00|68494.3|68479.3|68498.4|68483.4|68524.5|68509.5|68490|68475|695
1649419800000|2022-04-08 12:10:00|68498.9|68483.9|68481.2|68466.2|68506.6|68489.4|68469.2|68453.2|775
1649420100000|2022-04-08 12:15:00|68480.5|68465.5|68477.2|68462.2|68499.7|68484.7|68474.7|68459.7|798
1649420400000|2022-04-08 12:20:00|68481.7|68466.7|68478.6|68458.6|68493.7|68478.7|68474.8|68457|645
1649420700000|2022-04-08 12:25:00|68477.2|68457.2|68482.7|68467.7|68494|68479|68472.3|68456.4|611
1649421000000|2022-04-08 12:30:00|68482.8|68467.8|68478.3|68463.3|68493.8|68478.8|68474.4|68459.4|755
1649421300000|2022-04-08 12:35:00|68478.1|68463.1|68461.4|68446.4|68484.3|68467.3|68450.1|68435.1|745
1649421600000|2022-04-08 12:40:00|68461.2|68446.2|68462.2|68447.2|68466.4|68450.1|68450.6|68435.6|677
1649421900000|2022-04-08 12:45:00|68465.1|68450.1|68475|68455|68477.9|68462.9|68457.5|68442.5|825
1649422200000|2022-04-08 12:50:00|68475.1|68455.1|68474.1|68454.1|68488|68468|68464.9|68448.9|767
1649422500000|2022-04-08 12:55:00|68472.9|68457.9|68534.1|68519.1|68554.6|68537.2|68472.9|68456.6|992
1649422800000|2022-04-08 13:00:00|68533.9|68518.9|68524.8|68509.8|68539.3|68524.3|68503.3|68488.3|931
1649423100000|2022-04-08 13:05:00|68524.9|68509.9|68544.3|68529.3|68546.7|68530.8|68509.8|68494.3|809
1649423400000|2022-04-08 13:10:00|68544.8|68529.8|68518.2|68498.2|68546.4|68529.8|68513.5|68495.1|733
1649423700000|2022-04-08 13:15:00|68518.3|68498.3|68598.8|68583.8|68599.2|68584.2|68516.8|68498|891
1649424000000|2022-04-08 13:20:00|68599.8|68584.8|68619.1|68599.1|68619.6|68600.6|68580.1|68563.3|871
1649424300000|2022-04-08 13:25:00|68619|68599|68606.3|68591.3|68625.3|68608.3|68587.7|68572.7|900
1649424600000|2022-04-08 13:30:00|68606.2|68591.2|68593|68573|68624.4|68608.5|68568.8|68553.8|970
1649424900000|2022-04-08 13:35:00|68589.6|68574.6|68635.2|68615.2|68635.3|68617|68570.1|68554.7|957
1649425200000|2022-04-08 13:40:00|68632.7|68617.7|68628.7|68613.7|68641.5|68624.5|68605.9|68588.8|896
1649425500000|2022-04-08 13:45:00|68629|68614|68622.5|68607.5|68637.9|68620.8|68604.8|68589.8|914
1649425800000|2022-04-08 13:50:00|68622.6|68607.6|68617|68602|68625.6|68610.6|68583.4|68568.4|874
1649426100000|2022-04-08 13:55:00|68616.6|68601.6|68615|68600|68638.7|68623.7|68602.3|68585.2|936
1649426400000|2022-04-08 14:00:00|68615.9|68600.9|68612.3|68597.3|68623|68605.7|68584|68566.9|858
1649426700000|2022-04-08 14:05:00|68620.4|68600.4|68584.7|68569.7|68621.3|68606.3|68580.9|68565.9|750
1649427000000|2022-04-08 14:10:00|68587.3|68572.3|68575.5|68560.5|68603.1|68588.1|68561.9|68545.2|930
1649427300000|2022-04-08 14:15:00|68575.1|68560.1|68561.8|68546.8|68599.1|68583.1|68550.6|68535.6|867
1649427600000|2022-04-08 14:20:00|68561.7|68546.7|68524.1|68509.1|68571.1|68556.1|68522.1|68507.1|866
1649427900000|2022-04-08 14:25:00|68524.5|68509.5|68524|68509|68542.9|68527.1|68515.6|68500.4|844
1649428200000|2022-04-08 14:30:00|68522.5|68507.5|68517.6|68502.6|68538|68522|68509.8|68494.8|799
1649428500000|2022-04-08 14:35:00|68517.7|68502.7|68516.5|68501.5|68533.3|68518.3|68509.3|68493.3|830
1649428800000|2022-04-08 14:40:00|68517|68502|68505.3|68490.3|68519.1|68502.6|68493.2|68478.2|760
1649429100000|2022-04-08 14:45:00|68506.1|68491.1|68481.2|68466.2|68515.8|68500.7|68463.4|68448.4|947
1649429400000|2022-04-08 14:50:00|68481.1|68466.1|68400.1|68380.1|68481.6|68466.6|68393.9|68376.5|987
1649429700000|2022-04-08 14:55:00|68399.5|68384.5|68407.3|68392.3|68452.9|68430.5|68361.1|68335.4|1096
1649430000000|2022-04-08 15:00:00|68410.7|68390.7|68391.8|68376.8|68414.2|68398.2|68369.6|68352.7|968
1649430300000|2022-04-08 15:05:00|68392.1|68377.1|68357|68342|68392.4|68377.4|68352.7|68336.3|931
1649430600000|2022-04-08 15:10:00|68357.1|68342.1|68374.3|68359.3|68381.5|68364.9|68354.4|68339.4|758
1649430900000|2022-04-08 15:15:00|68374|68359|68380|68365|68380.3|68365.3|68362.9|68345|834
1649431200000|2022-04-08 15:20:00|68379.9|68364.9|68379.6|68364.6|68389.2|68372.2|68370|68353.9|831
1649431500000|2022-04-08 15:25:00|68379.5|68364.5|68410.6|68395.6|68417.9|68400.4|68375.7|68358.3|817
1649431800000|2022-04-08 15:30:00|68412.2|68392.2|68392.8|68372.8|68424.2|68407.2|68389.8|68371.2|855
1649432100000|2022-04-08 15:35:00|68392.7|68372.7|68400.1|68385.1|68414.7|68397.7|68384.4|68367|736
1649432400000|2022-04-08 15:40:00|68398.8|68383.8|68413.5|68398.5|68416.6|68400.4|68393.7|68375.4|682
1649432700000|2022-04-08 15:45:00|68412.8|68397.8|68403.5|68383.5|68424.3|68406.7|68393.2|68375.6|752
1649433000000|2022-04-08 15:50:00|68403.7|68383.7|68423.4|68403.4|68427.1|68409.3|68396.4|68377|683
1649433300000|2022-04-08 15:55:00|68423.5|68403.5|68403|68388|68429.1|68411.9|68397.5|68380.3|698
1649433600000|2022-04-08 16:00:00|68404.6|68389.6|68402.6|68387.6|68410.8|68393.7|68389.6|68372.2|683
1649433900000|2022-04-08 16:05:00|68402.7|68387.7|68411.9|68396.9|68442.8|68426.3|68399.3|68381.5|765
1649434200000|2022-04-08 16:10:00|68412|68397|68405.3|68390.3|68419.2|68401.7|68389.3|68373.6|702
1649434500000|2022-04-08 16:15:00|68405.1|68390.1|68397.8|68382.8|68407.7|68391.3|68386.8|68371.8|710
1649434800000|2022-04-08 16:20:00|68398.5|68383.5|68394.9|68379.9|68401.1|68384.6|68388|68372.2|595
1649435100000|2022-04-08 16:25:00|68395.9|68380.9|68404.1|68389.1|68405.7|68389.7|68392.6|68376.5|532
1649435400000|2022-04-08 16:30:00|68404.3|68389.3|68442.5|68422.5|68446.7|68427.4|68402.6|68384.8|599
1649435700000|2022-04-08 16:35:00|68439.1|68424.1|68397.8|68382.8|68441.1|68425|68396.6|68379.9|638
1649436000000|2022-04-08 16:40:00|68396.8|68381.8|68413.5|68398.5|68419.7|68401.6|68396.8|68381.8|565
1649436300000|2022-04-08 16:45:00|68414.1|68399.1|68422.7|68407.7|68428|68410.8|68410.2|68392.4|439
1649436600000|2022-04-08 16:50:00|68422.9|68407.9|68409.7|68394.7|68433.8|68416.2|68401.8|68384.5|579
1649436900000|2022-04-08 16:55:00|68409.6|68394.6|68410.6|68395.6|68414|68397.4|68393.4|68377.3|555
1649437200000|2022-04-08 17:00:00|68409.7|68394.7|68414.2|68394.2|68437.4|68420.9|68399.5|68383.9|794
1649437500000|2022-04-08 17:05:00|68414.8|68394.8|68408.8|68393.8|68430|68413.9|68405.4|68388.3|688
1649437800000|2022-04-08 17:10:00|68409|68394|68425.2|68405.2|68426.2|68409.1|68403.9|68387.2|654
1649438100000|2022-04-08 17:15:00|68425.3|68405.3|68438.1|68423.1|68457.5|68440.6|68420.6|68401.9|733
1649438400000|2022-04-08 17:20:00|68438.2|68423.2|68419.3|68399.3|68440.8|68423.2|68410.4|68394.4|546
1649438700000|2022-04-08 17:25:00|68419.2|68399.2|68430.4|68415.4|68432.8|68416.9|68408.9|68392|640
1649439000000|2022-04-08 17:30:00|68430.2|68415.2|68459.3|68439.3|68460.3|68442.5|68426.4|68408.1|579
1649439300000|2022-04-08 17:35:00|68458.9|68438.9|68447.3|68432.3|68458.9|68442.1|68441.2|68423.7|532
1649439600000|2022-04-08 17:40:00|68447.2|68432.2|68435.7|68420.7|68452.9|68436|68431.2|68415.1|539
1649439900000|2022-04-08 17:45:00|68434|68419|68416.4|68401.4|68439.6|68423.8|68412.8|68395.4|550
1649440200000|2022-04-08 17:50:00|68416.3|68401.3|68400.8|68385.8|68416.3|68401.3|68390.2|68375.2|621
1649440500000|2022-04-08 17:55:00|68404.5|68389.5|68413.6|68398.6|68418.9|68401.5|68400.9|68383.1|604
1649440800000|2022-04-08 18:00:00|68413.4|68398.4|68418|68403|68428|68411.3|68402.2|68387.2|682
1649441100000|2022-04-08 18:05:00|68417.9|68402.9|68405.5|68390.5|68419.8|68404.8|68401.6|68386.6|485
1649441400000|2022-04-08 18:10:00|68405.6|68390.6|68405.1|68390.1|68408.1|68392|68397.2|68382.2|488
1649441700000|2022-04-08 18:15:00|68404.5|68389.5|68396.9|68381.9|68407.2|68391.7|68390.8|68373.7|474
1649442000000|2022-04-08 18:20:00|68388.6|68373.6|68405.5|68390.5|68408.3|68390.9|68388.6|68371|550
1649442300000|2022-04-08 18:25:00|68405.7|68390.7|68396.8|68381.8|68422.9|68406.5|68395.5|68380.5|561
1649442600000|2022-04-08 18:30:00|68395.7|68380.7|68376.7|68361.7|68403.6|68386.5|68373.8|68357.3|662
1649442900000|2022-04-08 18:35:00|68377|68362|68380.3|68365.3|68385.9|68368.1|68370.7|68353.8|586
1649443200000|2022-04-08 18:40:00|68380|68365|68379.8|68364.8|68383|68365|68371|68356|478
1649443500000|2022-04-08 18:45:00|68380.2|68365.2|68371.4|68356.4|68387.7|68372.3|68370.8|68354.1|456
1649443800000|2022-04-08 18:50:00|68369.8|68354.8|68346.2|68331.2|68377.5|68359.8|68338.4|68320.8|621
1649444100000|2022-04-08 18:55:00|68347.2|68332.2|68337.4|68322.4|68351.3|68335.7|68326.9|68309.6|782
1649444400000|2022-04-08 19:00:00|68337.3|68322.3|68364.1|68344.1|68367|68349.1|68329.3|68314.3|837
1649444700000|2022-04-08 19:05:00|68364|68344|68360|68345|68378|68362|68356.2|68339.2|795
1649445000000|2022-04-08 19:10:00|68361.2|68346.2|68366.3|68351.3|68383.1|68367.2|68361.2|68344.8|593
1649445300000|2022-04-08 19:15:00|68366.5|68351.5|68359.7|68339.7|68373.7|68356.4|68354.3|68336.3|552
1649445600000|2022-04-08 19:20:00|68360|68340|68382.4|68362.4|68383|68367.3|68356.3|68338.7|631
1649445900000|2022-04-08 19:25:00|68382.7|68362.7|68374.9|68354.9|68383.9|68366.2|68373.3|68354.6|491
1649446200000|2022-04-08 19:30:00|68374.4|68354.4|68384|68364|68385|68365|68368.4|68350.4|569
1649446500000|2022-04-08 19:35:00|68383.9|68363.9|68385.4|68365.4|68389.2|68372.5|68376.2|68357.6|527
1649446800000|2022-04-08 19:40:00|68385.5|68365.5|68381.9|68361.9|68391.1|68373.8|68379.1|68361.7|472
1649447100000|2022-04-08 19:45:00|68381.7|68361.7|68377.2|68357.2|68386.1|68366.1|68373|68354.9|362
1649447400000|2022-04-08 19:50:00|68377.5|68357.5|68380.6|68365.6|68386.3|68367.2|68369.1|68351.2|575
1649447700000|2022-04-08 19:55:00|68380.5|68365.5|68374.3|68354.3|68392.9|68376.2|68370.2|68354.3|588
1649448000000|2022-04-08 20:00:00|68374.2|68354.2|68378|68358|68388.9|68368.9|68374.1|68354.1|477
1649448300000|2022-04-08 20:05:00|68378.2|68358.2|68395.7|68375.7|68396.2|68376.2|68377|68357|341
1649448600000|2022-04-08 20:10:00|68396|68376|68396.6|68376.6|68397|68377|68378.4|68358.4|333
1649448900000|2022-04-08 20:15:00|68396|68376|68398.1|68378.1|68410.1|68390.1|68391.2|68371.2|356
1649449200000|2022-04-08 20:20:00|68398|68378|68400.3|68380.3|68402.6|68382.6|68390.3|68370.3|469
1649449500000|2022-04-08 20:25:00|68400.2|68380.2|68398.5|68378.5|68400.9|68380.9|68387.9|68367.9|629
1649449800000|2022-04-08 20:30:00|68398.6|68378.6|68392.6|68372.6|68399|68379|68388.8|68368.8|270
1649450100000|2022-04-08 20:35:00|68392.7|68372.7|68372.2|68352.2|68393.5|68373.5|68365.3|68345.3|311
1649450400000|2022-04-08 20:40:00|68372.5|68352.5|68386.9|68366.9|68388.6|68368.6|68368.8|68348.8|242
1649450700000|2022-04-08 20:45:00|68385.3|68365.3|68393.8|68373.8|68393.8|68373.8|68382.1|68362.1|277
1649451000000|2022-04-08 20:50:00|68390.8|68370.8|68392.1|68372.1|68394.6|68374.6|68385|68365|128
1649451300000|2022-04-08 20:55:00|68388.8|68368.8|68385.9|68365.9|68422.7|68370|68376.5|68337.6|265
1649016000000|2022-04-03 20:00:00|67424.1|67332.4|67431.3|67317.3|67431.3|67383.6|67413.6|67317.3|5
1649016300000|2022-04-03 20:05:00|67455.6|67341.6|67410.9|67296.9|67455.6|67352.6|67410.9|67296.9|9
1649016600000|2022-04-03 20:10:00|67420.8|67350.6|67419.6|67349.5|67420.8|67350.7|67419.5|67349.4|13
1649016900000|2022-04-03 20:15:00|67419.4|67349.3|67418.9|67348.8|67419.4|67349.3|67418.9|67348.8|5
1649017200000|2022-04-03 20:20:00|67408.5|67294.5|67394.1|67364.1|67418.7|67365.8|67392.5|67294.5|7
1649017500000|2022-04-03 20:25:00|67408.8|67297.7|67400.5|67370.5|67408.8|67374.1|67399.4|67297.7|11
1649017800000|2022-04-03 20:30:00|67400.6|67370.6|67413.7|67317.2|67414.2|67370.6|67398.7|67317.2|12
1649018100000|2022-04-03 20:35:00|67400|67370|67415|67385|67435.1|67391.4|67394.9|67317.2|30
1649018400000|2022-04-03 20:40:00|67414.9|67384.9|67437.5|67351.3|67450.4|67387.7|67408.8|67351.3|21
1649018700000|2022-04-03 20:45:00|67412.9|67382.9|67415.5|67385.5|67444.2|67388|67410.1|67351.3|42
1649019000000|2022-04-03 20:50:00|67436.3|67364.2|67425.6|67395.6|67438.1|67401.3|67419.5|67362.8|35
1649019300000|2022-04-03 20:55:00|67444.4|67374.5|67430.9|67400.9|67461.7|67401.4|67409.9|67336.4|34
1649019600000|2022-04-03 21:00:00|67430.6|67400.6|67390.4|67360.9|67448.3|67400.6|67389.8|67331.6|71
1649019900000|2022-04-03 21:05:00|67390.1|67360.4|67390.3|67361.4|67410.1|67362.9|67382.3|67323.5|73
1649020200000|2022-04-03 21:10:00|67391|67360.9|67399.3|67351|67410.1|67364.5|67384.9|67333.6|84
1649020500000|2022-04-03 21:15:00|67397|67351.4|67395.7|67363.1|67429.7|67364.3|67389.1|67330.7|138
1649020800000|2022-04-03 21:20:00|67397.8|67356|67392.4|67349.8|67419.4|67365.3|67389.4|67335.9|112
1649021100000|2022-04-03 21:25:00|67392.7|67349.3|67382|67359.9|67402|67362.3|67382|67341.9|91
1649021400000|2022-04-03 21:30:00|67383.8|67354.8|67375.9|67333.1|67407.2|67356.7|67371.8|67307.9|148
1649021700000|2022-04-03 21:35:00|67372.2|67332.6|67375.2|67332.8|67385.2|67339|67368.1|67326|87
1649022000000|2022-04-03 21:40:00|67377.9|67333.7|67375.2|67338|67386.9|67340|67368|67325.9|87
1649022300000|2022-04-03 21:45:00|67375.4|67338.3|67375.2|67355.2|67386.9|67355.2|67368.8|67328.6|85
1649022600000|2022-04-03 21:50:00|67376.1|67345.9|67376|67350.4|67382.1|67353.6|67372.4|67330.4|56
1649022900000|2022-04-03 21:55:00|67376.7|67349.4|67394.3|67365.7|67419.9|67370.7|67371.4|67316.9|210
1649023200000|2022-04-03 22:00:00|67391.3|67368.2|67393.2|67348.9|67417.8|67374.2|67377.2|67338.9|427
1649023500000|2022-04-03 22:05:00|67394.6|67350.3|67382.1|67352.6|67399.8|67367.4|67375.5|67341.3|186
1649023800000|2022-04-03 22:10:00|67392.4|67346.5|67394|67359.1|67407.8|67369.3|67379.2|67345.1|289
1649024100000|2022-04-03 22:15:00|67394.2|67358.9|67387.9|67355.2|67403.9|67364.8|67380.1|67345.6|361
1649024400000|2022-04-03 22:20:00|67386.3|67356.6|67393.1|67352.3|67399.7|67368|67379.8|67347.1|311
1649024700000|2022-04-03 22:25:00|67389.2|67357.2|67390.3|67362.4|67399.7|67368.7|67380|67345|237
1649025000000|2022-04-03 22:30:00|67394.9|67357.8|67377.3|67351.4|67403.1|67371.5|67367.5|67339.1|447
1649025300000|2022-04-03 22:35:00|67377.5|67351.6|67377.4|67344.9|67390|67355.2|67367.7|67335|273
1649025600000|2022-04-03 22:40:00|67372.4|67340.1|67374.6|67344.1|67379.8|67349.8|67365.4|67337.1|258
1649025900000|2022-04-03 22:45:00|67372.4|67345.7|67368.8|67337.8|67385|67348.5|67361.8|67330|228
1649026200000|2022-04-03 22:50:00|67366.7|67340.7|67361.2|67340.2|67370.5|67345.7|67356.4|67332.2|219
1649026500000|2022-04-03 22:55:00|67364.8|67342.8|67363.3|67343.3|67373.4|67347.3|67357.2|67328.6|226
1649026800000|2022-04-03 23:00:00|67363.8|67343.8|67358|67338|67370.7|67346.8|67350.7|67326.6|277
1649027100000|2022-04-03 23:05:00|67358.4|67338.4|67358.9|67338.9|67370.5|67341.4|67352.1|67327.6|237
1649027400000|2022-04-03 23:10:00|67359|67339|67371.1|67344|67374|67346.9|67354.2|67328.6|347
1649027700000|2022-04-03 23:15:00|67370|67345|67363.3|67343.3|67370|67346.8|67360.8|67337|426
1649028000000|2022-04-03 23:20:00|67362.7|67342.7|67356.5|67336.5|67364.4|67342.7|67353.7|67334.1|495
1649028300000|2022-04-03 23:25:00|67357|67337|67358.5|67338.5|67365.4|67343.8|67353.4|67333.4|263
1649028600000|2022-04-03 23:30:00|67358.1|67338.1|67369.5|67349.5|67372.3|67352.3|67355|67335|307
1649028900000|2022-04-03 23:35:00|67369.9|67349.9|67367.5|67347.5|67378.1|67358.1|67366.4|67346.2|473
1649029200000|2022-04-03 23:40:00|67368.2|67348.2|67374.3|67354.3|67377.2|67358.6|67368.2|67348.2|358
1649029500000|2022-04-03 23:45:00|67374.7|67354.7|67376.7|67356.7|67379.5|67359.5|67372.4|67352.4|408
1649029800000|2022-04-03 23:50:00|67377.3|67357.3|67364.4|67344.4|67377.7|67357.7|67360.9|67342.9|470
1649030100000|2022-04-03 23:55:00|67364.5|67344.5|67350.1|67330.1|67367|67349.2|67344.7|67329.4|454
1649030400000|2022-04-04 00:00:00|67349.9|67329.9|67336.7|67316.7|67356.4|67338.7|67330.6|67311.2|783
1649030700000|2022-04-04 00:05:00|67336.8|67316.8|67325.4|67305.4|67337.2|67318.6|67316.9|67299.3|623
1649031000000|2022-04-04 00:10:00|67325.2|67305.2|67322.5|67302.5|67329.4|67309.4|67314.4|67298.3|592
1649031300000|2022-04-04 00:15:00|67322.8|67302.8|67325.4|67305.4|67341.4|67321.4|67322.8|67302.8|605
1649031600000|2022-04-04 00:20:00|67325.2|67305.2|67323.1|67303.1|67327.4|67307.4|67311.7|67292.5|640
1649031900000|2022-04-04 00:25:00|67323|67303|67319.6|67299.6|67324.4|67306.4|67313|67294.4|504
1649032200000|2022-04-04 00:30:00|67319.5|67299.5|67331|67311|67333.7|67316.6|67318|67298|445
1649032500000|2022-04-04 00:35:00|67330.4|67310.4|67315|67295|67330.4|67310.4|67308.9|67292.9|509
1649032800000|2022-04-04 00:40:00|67314.7|67294.7|67310.7|67295.7|67320.4|67303.2|67308.2|67289.1|440
1649033100000|2022-04-04 00:45:00|67310.8|67295.8|67311.9|67291.9|67311.9|67295.8|67297|67279.4|552
1649033400000|2022-04-04 00:50:00|67309.4|67294.4|67334.1|67314.1|67334.1|67314.1|67305.1|67287.2|771
1649033700000|2022-04-04 00:55:00|67332.9|67312.9|67324.5|67304.5|67334.5|67317.6|67314.9|67297.7|612
1649034000000|2022-04-04 01:00:00|67325.4|67305.4|67345.1|67325.1|67345.5|67327.7|67325.3|67305.3|638
1649034300000|2022-04-04 01:05:00|67345.3|67325.3|67347.2|67327.2|67350.8|67333|67337.5|67321.3|493
1649034600000|2022-04-04 01:10:00|67347.3|67327.3|67346.7|67326.7|67348.4|67328.4|67330.4|67313.5|603
1649034900000|2022-04-04 01:15:00|67346.3|67326.3|67355.8|67335.8|67360.9|67342.8|67336.8|67319.4|610
1649035200000|2022-04-04 01:20:00|67355.6|67335.6|67336|67316|67359.1|67341.5|67334.1|67314.1|573
1649035500000|2022-04-04 01:25:00|67336.2|67316.2|67328.3|67308.3|67340.2|67322.3|67316.8|67300.3|557
1649035800000|2022-04-04 01:30:00|67328.2|67308.2|67306.6|67286.6|67328.8|67310.6|67301|67284.3|698
1649036100000|2022-04-04 01:35:00|67307.1|67287.1|67302.4|67282.4|67310.9|67291.3|67290.1|67274.2|554
1649036400000|2022-04-04 01:40:00|67301.3|67281.3|67306.2|67286.2|67310.4|67295|67298.8|67279.6|559
1649036700000|2022-04-04 01:45:00|67306.5|67286.5|67324.7|67309.7|67334.1|67315.5|67305.7|67285.7|523
1649037000000|2022-04-04 01:50:00|67324.5|67309.5|67314.3|67299.3|67328.7|67309.6|67312.7|67297|395
1649037300000|2022-04-04 01:55:00|67314.2|67299.2|67326.4|67311.4|67331.6|67314.3|67314.2|67298.9|487
1649037600000|2022-04-04 02:00:00|67327.5|67312.5|67338.9|67323.9|67344|67326.2|67325.9|67310.9|549
1649037900000|2022-04-04 02:05:00|67338.8|67323.8|67326.6|67311.6|67339.4|67324.4|67325.5|67309.8|405
1649038200000|2022-04-04 02:10:00|67327.1|67312.1|67324.5|67309.5|67334.7|67317.9|67322.8|67307.2|461
1649038500000|2022-04-04 02:15:00|67324.3|67309.3|67320.6|67305.6|67334.1|67316.4|67318.8|67300.5|427
1649038800000|2022-04-04 02:20:00|67320.9|67305.9|67316.5|67301.5|67322.6|67305.9|67311.3|67293.1|311
1649039100000|2022-04-04 02:25:00|67317|67302|67317.1|67302.1|67323.3|67306.6|67312.3|67296.1|397
1649039400000|2022-04-04 02:30:00|67317|67302|67318.4|67303.4|67323.3|67307.3|67311.2|67295.7|365
1649039700000|2022-04-04 02:35:00|67318.8|67303.8|67314.9|67299.9|67319|67304|67314.2|67295.1|377
1649040000000|2022-04-04 02:40:00|67314.6|67299.6|67335.6|67320.6|67338|67321.5|67312.3|67297.3|419
1649040300000|2022-04-04 02:45:00|67335.8|67320.8|67328.2|67308.2|67338.3|67322.2|67323.4|67308.2|345
1649040600000|2022-04-04 02:50:00|67327.8|67307.8|67322|67307|67328.6|67309.7|67317.8|67302.8|358
1649040900000|2022-04-04 02:55:00|67321.9|67306.9|67328.2|67308.2|67330.8|67315.6|67318.6|67303.4|442
1649041200000|2022-04-04 03:00:00|67328|67308|67329.5|67314.5|67337.3|67319.6|67325.2|67307.8|515
1649041500000|2022-04-04 03:05:00|67330|67315|67321.4|67306.4|67334.3|67317.3|67319.9|67304.9|354
1649041800000|2022-04-04 03:10:00|67321.8|67306.8|67325.9|67310.9|67329.6|67311.6|67318.9|67302.4|333
1649042100000|2022-04-04 03:15:00|67326|67311|67311.2|67296.2|67327.5|67311.1|67310.5|67294.6|347
1649042400000|2022-04-04 03:20:00|67311.3|67296.3|67308|67288|67315.1|67297|67302.3|67287.3|315
1649042700000|2022-04-04 03:25:00|67305.6|67290.6|67305.2|67290.2|67310.4|67291.5|67302.1|67284.8|297
1649043000000|2022-04-04 03:30:00|67305.4|67290.4|67323.1|67303.1|67325.1|67306.5|67304.6|67288.8|325
1649043300000|2022-04-04 03:35:00|67323.2|67303.2|67321.4|67301.4|67327.3|67308.6|67312.8|67296.5|374
1649043600000|2022-04-04 03:40:00|67317.7|67302.7|67329.9|67309.9|67332.2|67314.4|67316.9|67299.4|398
1649043900000|2022-04-04 03:45:00|67329.7|67309.7|67340.1|67320.1|67341.2|67321.2|67327|67309.7|387
1649044200000|2022-04-04 03:50:00|67340.3|67320.3|67329.5|67309.5|67341.7|67321.7|67323.2|67306.9|416
1649044500000|2022-04-04 03:55:00|67329.3|67309.3|67337|67317|67341.2|67323.6|67325.7|67308.7|465
1649044800000|2022-04-04 04:00:00|67337.7|67317.7|67336|67316|67343.8|67324.7|67329.5|67312.2|464
1649045100000|2022-04-04 04:05:00|67335.8|67315.8|67334.8|67319.8|67347.6|67331.3|67332.8|67314.8|434
1649045400000|2022-04-04 04:10:00|67337.8|67317.8|67343.6|67328.6|67346.4|67328.8|67334|67317.4|414
1649045700000|2022-04-04 04:15:00|67344.3|67329.3|67337.4|67322.4|67347.1|67329.3|67334.7|67318.1|416
1649046000000|2022-04-04 04:20:00|67339.9|67319.9|67332.3|67312.3|67339.9|67321|67328.5|67310.9|381
1649046300000|2022-04-04 04:25:00|67329|67314|67336.1|67316.1|67336.4|67318.9|67323.8|67305.1|461
1649046600000|2022-04-04 04:30:00|67336.2|67316.2|67337.2|67322.2|67342.2|67325.1|67332.6|67315|370
1649046900000|2022-04-04 04:35:00|67337|67322|67335.5|67320.5|67342.9|67325.2|67335.1|67317.8|402
1649047200000|2022-04-04 04:40:00|67335.9|67320.9|67338.8|67323.8|67346.5|67328.9|67335.9|67318.2|359
1649047500000|2022-04-04 04:45:00|67339.5|67324.5|67340.8|67325.8|67344.4|67326.6|67327.5|67309.3|438
1649047800000|2022-04-04 04:50:00|67341.1|67326.1|67328.2|67313.2|67343|67327.6|67328.2|67310.6|417
1649048100000|2022-04-04 04:55:00|67328.3|67313.3|67335.4|67315.4|67339.2|67321.9|67325.5|67307.9|486
1649048400000|2022-04-04 05:00:00|67335|67315|67320.5|67305.5|67340.3|67321.4|67319.5|67302.1|557
1649048700000|2022-04-04 05:05:00|67322.9|67302.9|67324.9|67304.9|67332.3|67314.1|67319.4|67302.8|481
1649049000000|2022-04-04 05:10:00|67325.4|67305.4|67324.7|67304.7|67335.7|67318|67320.6|67303.3|541
1649049300000|2022-04-04 05:15:00|67324.6|67304.6|67330.1|67310.1|67335.7|67318.6|67321.4|67304.5|440
1649049600000|2022-04-04 05:20:00|67329.9|67309.9|67325.1|67310.1|67336.4|67318.4|67322.5|67304|532
1649049900000|2022-04-04 05:25:00|67328|67308|67325.5|67305.5|67337.5|67319.5|67323|67304.6|489
1649050200000|2022-04-04 05:30:00|67325.6|67305.6|67340.5|67320.5|67340.9|67322.9|67325|67305|501
1649050500000|2022-04-04 05:35:00|67340.2|67320.2|67330.9|67310.9|67341.4|67323.8|67327.4|67310.4|517
1649050800000|2022-04-04 05:40:00|67330.7|67310.7|67326.2|67306.2|67340|67322.6|67323.7|67306.1|526
1649051100000|2022-04-04 05:45:00|67326.5|67306.5|67331.7|67311.7|67335.3|67317|67324.7|67306.4|466
1649051400000|2022-04-04 05:50:00|67332.1|67312.1|67331.3|67311.3|67344.5|67327.2|67325.5|67306.7|554
1649051700000|2022-04-04 05:55:00|67330.9|67310.9|67313.5|67293.5|67333.1|67314.6|67308.8|67289.7|628
1649052000000|2022-04-04 06:00:00|67316|67296|67304.5|67289.5|67316.2|67296.2|67297.5|67277.9|786
1649052300000|2022-04-04 06:05:00|67305|67290|67346.4|67331.4|67349.1|67332.5|67303.4|67286.2|761
1649052600000|2022-04-04 06:10:00|67348.5|67328.5|67388.7|67368.7|67393.2|67373.2|67347.6|67328.3|801
1649052900000|2022-04-04 06:15:00|67388.2|67368.2|67376.3|67356.3|67397.1|67380|67365.8|67348.1|767
1649053200000|2022-04-04 06:20:00|67373.7|67358.7|67374.4|67359.4|67397.4|67380.4|67362.3|67347.3|748
1649053500000|2022-04-04 06:25:00|67372.8|67357.8|67368.6|67353.6|67378.6|67363.6|67358.5|67343.5|771
1649053800000|2022-04-04 06:30:00|67367.5|67352.5|67360.5|67345.5|67373.4|67358.4|67353.6|67337.1|758
1649054100000|2022-04-04 06:35:00|67360.4|67345.4|67352.8|67337.8|67361.7|67346.7|67347.7|67331.1|593
1649054400000|2022-04-04 06:40:00|67352.7|67337.7|67348.2|67333.2|67367.8|67350.6|67347.9|67332.9|583
1649054700000|2022-04-04 06:45:00|67346.2|67331.2|67347.4|67332.4|67364.1|67348.4|67342.2|67327.2|628
1649055000000|2022-04-04 06:50:00|67352.1|67337.1|67380.7|67365.7|67383.3|67368.3|67350.8|67335.8|694
1649055300000|2022-04-04 06:55:00|67381|67366|67387|67372|67406.6|67391.6|67381|67366|842
1649055600000|2022-04-04 07:00:00|67385.3|67370.3|67372|67357|67401.3|67386.3|67371.3|67356.3|925
1649055900000|2022-04-04 07:05:00|67372.6|67357.6|67419.7|67404.7|67422.7|67405.4|67365.5|67350.5|897
1649056200000|2022-04-04 07:10:00|67416.3|67401.3|67407.2|67392.2|67419.6|67404.6|67388.8|67373.8|855
1649056500000|2022-04-04 07:15:00|67407.5|67392.5|67413.6|67398.6|67434.6|67417.4|67387.5|67372.5|894
1649056800000|2022-04-04 07:20:00|67414.1|67399.1|67420.5|67405.5|67431.2|67412.8|67400|67384.4|838
1649057100000|2022-04-04 07:25:00|67420.9|67405.9|67428.4|67413.4|67429.8|67414.8|67395.6|67380.6|832
1649057400000|2022-04-04 07:30:00|67428.2|67413.2|67419.8|67404.8|67429.6|67414.6|67406|67390.7|805
1649057700000|2022-04-04 07:35:00|67420.2|67405.2|67411.8|67391.8|67437.7|67421.9|67401.5|67386.4|771
1649058000000|2022-04-04 07:40:00|67408.1|67393.1|67418.2|67403.2|67425.3|67410.3|67382.9|67367.9|835
1649058300000|2022-04-04 07:45:00|67418.1|67403.1|67455.9|67440.9|67464.3|67446.3|67418.1|67400|897
1649058600000|2022-04-04 07:50:00|67454.6|67439.6|67434.8|67419.8|67461.1|67444|67430.7|67414.6|755
1649058900000|2022-04-04 07:55:00|67435|67420|67439.4|67419.4|67446.1|67430.6|67416.2|67399.4|753
1649059200000|2022-04-04 08:00:00|67439.5|67419.5|67458.3|67443.3|67479.1|67463.5|67433.4|67416.9|958
1649059500000|2022-04-04 08:05:00|67459.5|67439.5|67474.1|67459.1|67512.5|67492.5|67457.5|67439.5|915
1649059800000|2022-04-04 08:10:00|67474.4|67459.4|67465.4|67450.4|67485.1|67467.3|67447.1|67430.3|927
1649060100000|2022-04-04 08:15:00|67468.6|67448.6|67433.5|67418.5|67468.8|67452|67429.5|67414.5|893
1649060400000|2022-04-04 08:20:00|67433.7|67418.7|67431.6|67416.6|67447.9|67432.9|67417.2|67399|814
1649060700000|2022-04-04 08:25:00|67431|67416|67401.6|67386.6|67438.3|67423.3|67398.2|67383|722
1649061000000|2022-04-04 08:30:00|67402.4|67387.4|67410.3|67395.3|67424.1|67405.6|67392.6|67377.6|765
1649061300000|2022-04-04 08:35:00|67409.1|67394.1|67418|67403|67418.5|67403.5|67395.7|67380.7|645
1649061600000|2022-04-04 08:40:00|67418.2|67403.2|67443.9|67428.9|67444.2|67429.2|67418|67403|740
1649061900000|2022-04-04 08:45:00|67444.1|67429.1|67462|67447|67472.6|67457.6|67442.2|67427.2|747
1649062200000|2022-04-04 08:50:00|67462.3|67447.3|67473.1|67458.1|67485.3|67470.3|67462.2|67447.2|623
1649062500000|2022-04-04 08:55:00|67472.7|67457.7|67484.6|67469.6|67494.3|67479.3|67472.7|67457.7|721
1649062800000|2022-04-04 09:00:00|67484.5|67469.5|67475.6|67460.6|67496.9|67481.9|67460.7|67445.7|823
1649063100000|2022-04-04 09:05:00|67475.2|67460.2|67459.7|67444.7|67476|67460.9|67454.3|67435.8|816
1649063400000|2022-04-04 09:10:00|67459.6|67444.6|67455.3|67440.3|67466.8|67451.7|67452.9|67435.5|656
1649063700000|2022-04-04 09:15:00|67455.4|67440.4|67468.3|67448.3|67479|67462.5|67455.2|67439.7|699
1649064000000|2022-04-04 09:20:00|67466|67451|67455.3|67440.3|67468.9|67451|67432|67414.6|724
1649064300000|2022-04-04 09:25:00|67455.4|67440.4|67496.9|67481.9|67506.1|67491.1|67448.1|67432|676
1649064600000|2022-04-04 09:30:00|67495.4|67480.4|67509.6|67494.6|67510.8|67495.8|67491.2|67476.2|688
1649064900000|2022-04-04 09:35:00|67510|67495|67492.9|67477.9|67511.3|67496.3|67486.7|67471.7|621
1649065200000|2022-04-04 09:40:00|67493.1|67478.1|67544.1|67529.1|67547.2|67530.7|67491.1|67476.1|781
1649065500000|2022-04-04 09:45:00|67544.3|67529.3|67529.1|67514.1|67546.7|67531.1|67520.6|67505.6|736
1649065800000|2022-04-04 09:50:00|67528.7|67513.7|67556.2|67536.2|67561.5|67543.9|67519|67503.6|690
1649066100000|2022-04-04 09:55:00|67556.4|67536.4|67569.6|67554.6|67572.5|67557.5|67553.6|67536.4|654
1649066400000|2022-04-04 10:00:00|67568.4|67553.4|67564|67549|67576.3|67559.1|67561.3|67545.5|671
1649066700000|2022-04-04 10:05:00|67564.3|67549.3|67565.2|67550.2|67573.6|67558.6|67542.6|67527.6|695
1649067000000|2022-04-04 10:10:00|67565.3|67550.3|67576.6|67561.6|67584.5|67568.4|67563.7|67548.7|649
1649067300000|2022-04-04 10:15:00|67576|67561|67581.4|67566.4|67583.4|67568.2|67566.4|67551.4|635
1649067600000|2022-04-04 10:20:00|67582.4|67567.4|67571.7|67556.7|67590.2|67573.7|67569.9|67554.9|600
1649067900000|2022-04-04 10:25:00|67573|67558|67564.6|67549.6|67579.5|67564.5|67557.5|67540.7|712
1649068200000|2022-04-04 10:30:00|67564.4|67549.4|67583.1|67568.1|67583.9|67568.9|67562.2|67547.2|589
1649068500000|2022-04-04 10:35:00|67583|67568|67612.6|67597.6|67619.1|67603.1|67582.9|67567.9|688
1649068800000|2022-04-04 10:40:00|67612.1|67597.1|67617.7|67602.7|67622.3|67607.3|67610|67595|675
1649069100000|2022-04-04 10:45:00|67617.8|67602.8|67593.4|67578.4|67617.9|67602.9|67588.5|67573.5|514
1649069400000|2022-04-04 10:50:00|67593.5|67578.5|67607.3|67592.3|67611.4|67593.2|67583.6|67566.4|628
1649069700000|2022-04-04 10:55:00|67607.4|67592.4|67622.5|67607.5|67626.3|67610.1|67598.6|67583.6|774
1649070000000|2022-04-04 11:00:00|67625.1|67605.1|67598.4|67583.4|67626.2|67610.3|67597.1|67582.1|671
1649070300000|2022-04-04 11:05:00|67598.6|67583.6|67606.8|67591.8|67608.4|67593.4|67583.1|67568.1|709
1649070600000|2022-04-04 11:10:00|67606.9|67591.9|67597.8|67582.8|67610.4|67595.4|67585.9|67570.9|569
1649070900000|2022-04-04 11:15:00|67597.3|67582.3|67592.8|67577.8|67598.4|67583.4|67576.9|67561.9|680
1649071200000|2022-04-04 11:20:00|67592.4|67577.4|67587.5|67572.5|67608.7|67593.7|67586.2|67571.2|651
1649071500000|2022-04-04 11:25:00|67586.6|67571.6|67600.7|67585.7|67600.7|67585.7|67576.7|67561.7|668
1649071800000|2022-04-04 11:30:00|67600.8|67585.8|67613.2|67598.2|67617.7|67601.4|67598.7|67580.9|668
1649072100000|2022-04-04 11:35:00|67613.5|67598.5|67621.1|67606.1|67624|67607.3|67602.3|67587.3|712
1649072400000|2022-04-04 11:40:00|67620.9|67605.9|67618.5|67603.5|67627.2|67611.4|67603.2|67588.1|672
1649072700000|2022-04-04 11:45:00|67618.8|67603.8|67597.5|67582.5|67626.2|67611.2|67583|67568|722
1649073000000|2022-04-04 11:50:00|67597.3|67582.3|67599.6|67584.6|67611.2|67596.2|67593.2|67578.2|666
1649073300000|2022-04-04 11:55:00|67599.5|67584.5|67648.5|67633.5|67654.1|67637.7|67598.9|67583.9|899
1649073600000|2022-04-04 12:00:00|67648.4|67633.4|67615.5|67600.5|67656.4|67641.4|67613.6|67598.6|922
1649073900000|2022-04-04 12:05:00|67615.4|67600.4|67595.8|67580.8|67616.5|67601.5|67574.8|67559.8|850
1649074200000|2022-04-04 12:10:00|67595.9|67580.9|67599.1|67584.1|67601.3|67586.3|67577.5|67562.5|740
1649074500000|2022-04-04 12:15:00|67599.2|67584.2|67575.8|67560.8|67609.9|67594.9|67570.9|67555.9|730
1649074800000|2022-04-04 12:20:00|67575.5|67560.5|67593.4|67578.4|67600.6|67585.6|67570.7|67555.7|774
1649075100000|2022-04-04 12:25:00|67593.1|67578.1|67586.7|67571.7|67595.6|67579.1|67578.5|67563.5|707
1649075400000|2022-04-04 12:30:00|67586.4|67571.4|67600.5|67585.5|67600.5|67585.5|67577.3|67562.3|777
1649075700000|2022-04-04 12:35:00|67600.7|67585.7|67592.8|67577.8|67604.6|67587.1|67585|67567.2|736
1649076000000|2022-04-04 12:40:00|67594.1|67579.1|67583.2|67568.2|67600.9|67585.9|67577.7|67562.7|663
1649076300000|2022-04-04 12:45:00|67582.8|67567.8|67626|67611|67645.5|67628.4|67582.8|67567.8|752
1649076600000|2022-04-04 12:50:00|67626.2|67611.2|67631.1|67611.1|67651.6|67636.6|67620|67603|742
1649076900000|2022-04-04 12:55:00|67630.1|67610.1|67636.4|67616.4|67644.2|67627|67605.6|67590.6|775
1649077200000|2022-04-04 13:00:00|67634.3|67619.3|67628.5|67613.5|67642.4|67627.4|67619.9|67604.9|646
1649077500000|2022-04-04 13:05:00|67630|67615|67637.4|67622.4|67638.3|67623.3|67612.3|67597.3|649
1649077800000|2022-04-04 13:10:00|67637.2|67622.2|67682.6|67667.6|67687.7|67672.7|67635.1|67620.1|703
1649078100000|2022-04-04 13:15:00|67682.8|67667.8|67676.5|67661.5|67690|67670.8|67674.4|67659.4|741
1649078400000|2022-04-04 13:20:00|67676.4|67661.4|67683.6|67668.6|67685.8|67670.8|67656.4|67641.4|750
1649078700000|2022-04-04 13:25:00|67683.1|67668.1|67710.4|67695.4|67748.5|67732.4|67680.5|67664.9|847
1649079000000|2022-04-04 13:30:00|67710.5|67695.5|67709.2|67694.2|67731.2|67712.9|67701.5|67684.4|893
1649079300000|2022-04-04 13:35:00|67707.9|67692.9|67682.5|67667.5|67710.2|67695.2|67678.8|67662.9|868
1649079600000|2022-04-04 13:40:00|67682.2|67667.2|67691.4|67676.4|67708.9|67693.9|67677.3|67659.7|870
1649079900000|2022-04-04 13:45:00|67692.4|67677.4|67699.8|67684.8|67717.8|67700.3|67686.3|67671.3|850
1649080200000|2022-04-04 13:50:00|67699.6|67684.6|67675.1|67660.1|67701.4|67686.4|67673|67655.5|937
1649080500000|2022-04-04 13:55:00|67674.6|67659.6|67673.8|67658.8|67687.5|67670.1|67667.4|67650.6|875
1649080800000|2022-04-04 14:00:00|67674.3|67659.3|67696.1|67676.1|67722|67704.1|67674.3|67656.7|940
1649081100000|2022-04-04 14:05:00|67696.2|67676.2|67712.1|67692.1|67733.9|67717|67694.8|67674.9|912
1649081400000|2022-04-04 14:10:00|67712.4|67692.4|67725.2|67705.2|67725.2|67706.7|67704.2|67688.5|924
1649081700000|2022-04-04 14:15:00|67727.7|67707.7|67710.8|67690.8|67737.9|67718.3|67706.7|67688.8|831
1649082000000|2022-04-04 14:20:00|67711.2|67691.2|67680|67660|67715|67695.3|67677.7|67657.7|892
1649082300000|2022-04-04 14:25:00|67679.9|67659.9|67735.7|67715.7|67743.7|67725.2|67675.2|67656.2|886
1649082600000|2022-04-04 14:30:00|67737.3|67717.3|67746.3|67726.3|67758.7|67740.5|67733.6|67713.6|910
1649082900000|2022-04-04 14:35:00|67745|67725|67748.6|67728.6|67748.6|67731.7|67725.9|67707.1|882
1649083200000|2022-04-04 14:40:00|67749.2|67729.2|67733.6|67713.6|67761|67741|67729.7|67712.8|857
1649083500000|2022-04-04 14:45:00|67733.9|67713.9|67725.5|67705.5|67746.1|67727.5|67713.9|67697.1|842
1649083800000|2022-04-04 14:50:00|67725.3|67705.3|67682.7|67667.7|67725.5|67707.2|67682|67666.5|844
1649084100000|2022-04-04 14:55:00|67682.3|67667.3|67655.7|67640.7|67684.8|67669.8|67632.6|67617.6|1041
1649084400000|2022-04-04 15:00:00|67655.9|67640.9|67630.2|67615.2|67656|67641|67626.3|67611.3|897
1649084700000|2022-04-04 15:05:00|67633|67618|67666.3|67651.3|67672.6|67657.6|67630.7|67614.9|706
1649085000000|2022-04-04 15:10:00|67667.3|67652.3|67648.4|67633.4|67668.2|67653.2|67647.1|67632.1|650
1649085300000|2022-04-04 15:15:00|67648.7|67633.7|67644.8|67629.8|67651.9|67636.9|67640.3|67625.3|682
1649085600000|2022-04-04 15:20:00|67644.6|67629.6|67664.7|67649.7|67668.6|67653.6|67641.6|67625.7|720
1649085900000|2022-04-04 15:25:00|67665|67650|67649.3|67634.3|67679.8|67664.8|67647|67632|724
1649086200000|2022-04-04 15:30:00|67650|67635|67635.8|67620.8|67652|67637|67630.6|67615.6|642
1649086500000|2022-04-04 15:35:00|67635.2|67620.2|67625.4|67610.4|67639.6|67624.6|67621.2|67606.2|638
1649086800000|2022-04-04 15:40:00|67625.6|67610.6|67651.1|67636.1|67656.8|67641.8|67612.3|67597.3|799
1649087100000|2022-04-04 15:45:00|67651.2|67636.2|67666.4|67651.4|67672.7|67656.3|67648.1|67633.1|683
1649087400000|2022-04-04 15:50:00|67666.8|67651.8|67667.5|67652.5|67673.3|67658.3|67649|67631.8|678
1649087700000|2022-04-04 15:55:00|67666.7|67651.7|67664.2|67649.2|67674.4|67659.3|67655|67636.2|747
1649088000000|2022-04-04 16:00:00|67664.1|67649.1|67694.9|67679.9|67699.7|67684.7|67664.1|67649.1|703
1649088300000|2022-04-04 16:05:00|67693.6|67678.6|67705.3|67685.3|67709.4|67694.4|67688.7|67672.2|732
1649088600000|2022-04-04 16:10:00|67705|67685|67701.9|67686.9|67719|67702|67695|67679.5|610
1649088900000|2022-04-04 16:15:00|67701.8|67686.8|67731.7|67716.7|67738.5|67723.5|67701.8|67686.8|619
1649089200000|2022-04-04 16:20:00|67731.6|67716.6|67732.7|67717.7|67739.7|67724.7|67731.1|67716.1|633
1649089500000|2022-04-04 16:25:00|67732.6|67717.6|67737.9|67722.9|67740.7|67724.8|67724.5|67709.2|582
1649089800000|2022-04-04 16:30:00|67738|67723|67766.5|67751.5|67769.1|67753.4|67738|67723|644
1649090100000|2022-04-04 16:35:00|67766.1|67751.1|67762.7|67742.7|67771.6|67756.6|67757.3|67742.1|697
1649090400000|2022-04-04 16:40:00|67760.1|67745.1|67762|67747|67772.6|67755.3|67749|67732.3|695
1649090700000|2022-04-04 16:45:00|67761.6|67746.6|67758.1|67743.1|67776.6|67761.6|67753.9|67737|694
1649091000000|2022-04-04 16:50:00|67758.2|67743.2|67774.3|67759.3|67777.5|67762.5|67757.5|67740.5|648
1649091300000|2022-04-04 16:55:00|67774.4|67759.4|67777|67762|67780.4|67765.4|67754.1|67738.2|727
1649091600000|2022-04-04 17:00:00|67777.1|67762.1|67771.4|67756.4|67796|67779.1|67771.4|67756.4|729
1649091900000|2022-04-04 17:05:00|67771.3|67756.3|67780.6|67765.6|67787.7|67772.7|67762.5|67747.5|681
1649092200000|2022-04-04 17:10:00|67780.5|67765.5|67785.2|67770.2|67794.6|67779.6|67778.6|67763.6|658
1649092500000|2022-04-04 17:15:00|67785.4|67770.4|67801.4|67786.4|67803.1|67788.1|67779.1|67764.1|676
1649092800000|2022-04-04 17:20:00|67803.8|67788.8|67796.8|67781.8|67826.9|67809.8|67790.9|67775.9|677
1649093100000|2022-04-04 17:25:00|67795.8|67780.8|67787.7|67772.7|67795.8|67780.8|67787.1|67772.1|506
1649093400000|2022-04-04 17:30:00|67787.9|67772.9|67817.9|67802.9|67834.9|67819.9|67787.2|67772.2|703
1649093700000|2022-04-04 17:35:00|67817.5|67802.5|67802.4|67787.4|67817.6|67802.6|67801.2|67785.3|635
1649094000000|2022-04-04 17:40:00|67802.2|67787.2|67799.3|67784.3|67808.2|67790.9|67789.5|67774.5|667
1649094300000|2022-04-04 17:45:00|67799.6|67784.6|67819.7|67804.7|67819.8|67804.8|67799.4|67782.6|546
1649094600000|2022-04-04 17:50:00|67819.6|67804.6|67842.2|67827.2|67842.3|67827.3|67814.6|67799.6|688
1649094900000|2022-04-04 17:55:00|67841.6|67826.6|67845|67830|67852.2|67837.2|67835.8|67820.8|680
1649095200000|2022-04-04 18:00:00|67845.2|67830.2|67842.8|67827.8|67866.5|67850.6|67837.5|67821.1|782
1649095500000|2022-04-04 18:05:00|67843.1|67828.1|67826.4|67811.4|67843.9|67828.9|67824.6|67809.6|515
1649095800000|2022-04-04 18:10:00|67826.5|67811.5|67823.3|67803.3|67833.9|67815.1|67816.7|67799.5|531
1649096100000|2022-04-04 18:15:00|67821.3|67806.3|67847.1|67832.1|67867.8|67850.2|67820.9|67805.9|673
1649096400000|2022-04-04 18:20:00|67847|67832|67839.8|67824.8|67849|67834|67838.4|67821.3|501
1649096700000|2022-04-04 18:25:00|67839.7|67824.7|67836.2|67816.2|67846.9|67829.1|67832.4|67816.2|544
1649097000000|2022-04-04 18:30:00|67833.1|67818.1|67822.7|67807.7|67840.2|67824.5|67821|67804.3|584
1649097300000|2022-04-04 18:35:00|67822.6|67807.6|67819.7|67799.7|67828.4|67810.5|67813.6|67798.6|482
1649097600000|2022-04-04 18:40:00|67820|67800|67817.1|67802.1|67830.9|67812.9|67813.8|67796.2|493
1649097900000|2022-04-04 18:45:00|67820|67800|67827.2|67807.2|67829.7|67814|67816.2|67799.1|564
1649098200000|2022-04-04 18:50:00|67827|67807|67800.6|67785.6|67828.9|67813.9|67800|67784.8|615
1649098500000|2022-04-04 18:55:00|67800.7|67785.7|67799.9|67784.9|67809.3|67792.8|67791|67775.8|671
1649098800000|2022-04-04 19:00:00|67800.5|67785.5|67796.5|67781.5|67807.6|67788.8|67790.3|67774|529
1649099100000|2022-04-04 19:05:00|67797.3|67782.3|67797.1|67782.1|67800.7|67784.4|67785.1|67768.2|500
1649099400000|2022-04-04 19:10:00|67797.4|67782.4|67784.3|67769.3|67799.7|67782.4|67780.5|67762.6|597
1649099700000|2022-04-04 19:15:00|67784.6|67769.6|67780.7|67765.7|67788.6|67773.6|67776.7|67760.1|520
1649100000000|2022-04-04 19:20:00|67780.8|67765.8|67795.9|67780.9|67800.8|67782.3|67774.8|67756.4|562
1649100300000|2022-04-04 19:25:00|67795.1|67780.1|67807.9|67792.9|67811.8|67794.5|67786.8|67771.8|519
1649100600000|2022-04-04 19:30:00|67808|67793|67790.5|67775.5|67812.5|67797.5|67790.5|67775.2|432
1649100900000|2022-04-04 19:35:00|67790.2|67775.2|67788.5|67768.5|67800.1|67781.3|67782.6|67764.9|493
1649101200000|2022-04-04 19:40:00|67788.2|67768.2|67793|67778|67797.5|67782.2|67786.2|67767.1|474
1649101500000|2022-04-04 19:45:00|67793.1|67778.1|67790.7|67775.7|67804|67788.2|67788.1|67770.8|575
1649101800000|2022-04-04 19:50:00|67789.5|67774.5|67793.4|67773.4|67799.1|67781.3|67782.7|67765.9|643
1649102100000|2022-04-04 19:55:00|67791.6|67776.6|67811.3|67791.3|67811.3|67792.6|67791.6|67776.6|691
1649102400000|2022-04-04 20:00:00|67810.8|67790.8|67803.5|67783.5|67811.7|67793.7|67800.6|67781.2|544
1649102700000|2022-04-04 20:05:00|67803.3|67783.3|67809.4|67789.4|67812|67794.6|67802.4|67783.2|366
1649103000000|2022-04-04 20:10:00|67809.3|67789.3|67799.3|67779.3|67811.1|67791.7|67797.3|67779.3|305
1649103300000|2022-04-04 20:15:00|67799.2|67779.2|67798|67778|67799.2|67781.6|67793.2|67774.4|292
1649103600000|2022-04-04 20:20:00|67798.1|67778.1|67801.1|67781.1|67804.3|67786|67798.1|67778.1|235
1649103900000|2022-04-04 20:25:00|67800.9|67780.9|67793|67773|67801.4|67781.4|67792.3|67772.3|310
1649104200000|2022-04-04 20:30:00|67793.4|67773.4|67798.9|67778.9|67801.1|67783.6|67791.7|67771.7|272
1649104500000|2022-04-04 20:35:00|67799.2|67779.2|67794.8|67774.8|67800.3|67780.3|67793.2|67773.2|257
1649104800000|2022-04-04 20:40:00|67795.5|67775.5|67786|67766|67796.6|67776.6|67777.1|67757.1|383
1649105100000|2022-04-04 20:45:00|67786.4|67766.4|67798.8|67778.8|67802.4|67781.9|67784|67762.3|339
1649105400000|2022-04-04 20:50:00|67799.4|67779.4|67787.8|67767.8|67799.6|67779.6|67782.2|67764.3|351
1649105700000|2022-04-04 20:55:00|67788|67768|67812.8|67756.4|67826.9|67783.3|67784.1|67755.2|375
1649106000000|2022-04-04 21:00:00|67808|67760.2|67802.7|67760.8|67819|67764.5|67799.7|67751.3|43
1649106300000|2022-04-04 21:05:00|67801.8|67761.5|67792.6|67763.1|67806.3|67770.1|67776.9|67754.5|154
1649106600000|2022-04-04 21:10:00|67799|67752.6|67788.6|67768.6|67802.7|67769.7|67787.5|67751.4|176
1649106900000|2022-04-04 21:15:00|67789.7|67763.5|67793.4|67759.7|67801.3|67771|67782.9|67752.2|100
1649107200000|2022-04-04 21:20:00|67792.8|67760.7|67788.2|67768.2|67798.4|67770.5|67784.1|67755.3|117
1649107500000|2022-04-04 21:25:00|67789|67769|67800.2|67755.6|67801.5|67769.6|67785|67754.4|59
1649107800000|2022-04-04 21:30:00|67788.5|67766.7|67791.2|67762|67802.2|67768.3|67785|67752.6|116
1649108100000|2022-04-04 21:35:00|67788.9|67765.4|67804.1|67752.7|67804.1|67770.2|67783.8|67752|110
1649108400000|2022-04-04 21:40:00|67803.8|67755.5|67795|67768|67806.7|67771.8|67785|67752.2|111
1649108700000|2022-04-04 21:45:00|67793.8|67766.9|67792.3|67768.4|67801.7|67773.1|67788.2|67762.1|244
1649109000000|2022-04-04 21:50:00|67797.5|67766.8|67800.8|67764.6|67808.7|67772.1|67788.8|67759.5|140
1649109300000|2022-04-04 21:55:00|67798.4|67766|67793.7|67743|67805.5|67770.5|67790.5|67742.9|235
1649109600000|2022-04-04 22:00:00|67797.3|67742.3|67795.1|67769.4|67816.2|67776.8|67788.2|67742.3|332
1649109900000|2022-04-04 22:05:00|67799.4|67765.2|67795.3|67775.3|67806.8|67777.4|67790.6|67763.6|190
1649110200000|2022-04-04 22:10:00|67794|67774|67792.3|67772.3|67802.6|67779.8|67791.5|67768.7|233
1649110500000|2022-04-04 22:15:00|67792.1|67772.1|67789|67768.4|67796.5|67775.8|67785.7|67764.9|210
1649110800000|2022-04-04 22:20:00|67785.7|67765.7|67790.1|67768.7|67797.4|67773.4|67785.7|67765.1|166
1649111100000|2022-04-04 22:25:00|67789.6|67769.6|67785.7|67765.7|67794.1|67770.4|67784.1|67762.4|233
1649111400000|2022-04-04 22:30:00|67785.5|67765.5|67784.2|67764.2|67800.8|67774.7|67783.2|67759.1|238
1649111700000|2022-04-04 22:35:00|67784.1|67764.1|67791.5|67771.5|67794.2|67775.3|67781.1|67761.1|202
1649112000000|2022-04-04 22:40:00|67793.6|67773.6|67786.5|67766.5|67793.6|67773.6|67784.1|67764.2|240
1649112300000|2022-04-04 22:45:00|67785.9|67765.9|67788.6|67768.6|67793.2|67772.9|67785.1|67765.1|212
1649112600000|2022-04-04 22:50:00|67787.8|67767.8|67789.5|67769.5|67793.6|67773.6|67786.9|67766.9|188
1649112900000|2022-04-04 22:55:00|67790.9|67770.9|67798.8|67778.8|67801.2|67782.5|67790|67768.7|265
1649113200000|2022-04-04 23:00:00|67799.1|67779.1|67792.1|67772.1|67799.1|67779.1|67790.3|67771.4|230
1649113500000|2022-04-04 23:05:00|67790.5|67775.5|67799.1|67779.1|67801.7|67782.5|67790.5|67771.6|213
1649113800000|2022-04-04 23:10:00|67796.8|67781.8|67799.5|67779.5|67802.7|67785.8|67794.8|67775.9|232
1649114100000|2022-04-04 23:15:00|67799.1|67779.1|67794.1|67774.1|67802.9|67784|67793.5|67773.5|288
1649114400000|2022-04-04 23:20:00|67793.8|67773.8|67798.5|67778.5|67806.7|67788.3|67793.8|67773.8|227
1649114700000|2022-04-04 23:25:00|67798.4|67778.4|67799.7|67779.7|67804.2|67784.2|67795.9|67775.9|278
1649115000000|2022-04-04 23:30:00|67799.6|67779.6|67786.8|67766.8|67799.9|67779.9|67783.8|67763.8|264
1649115300000|2022-04-04 23:35:00|67787|67767|67777.5|67757.5|67788|67768|67777.3|67757.3|293
1649115600000|2022-04-04 23:40:00|67778.2|67758.2|67783.2|67763.2|67786.8|67766.8|67776|67756|280
1649115900000|2022-04-04 23:45:00|67783.3|67763.3|67783.1|67763.1|67790.3|67770.3|67779.5|67759.5|374
1649116200000|2022-04-04 23:50:00|67783.9|67763.9|67791.4|67771.4|67796.3|67776.3|67780.4|67760.4|381
1649116500000|2022-04-04 23:55:00|67791.5|67771.5|67781.4|67761.4|67791.8|67771.8|67777.1|67757.1|425
1649116800000|2022-04-05 00:00:00|67781.7|67761.7|67768.1|67748.1|67792.9|67772.9|67767|67747|694
1649117100000|2022-04-05 00:05:00|67767.6|67747.6|67770.1|67750.1|67770.6|67750.6|67758.3|67740|547
1649117400000|2022-04-05 00:10:00|67769.5|67749.5|67774.4|67754.4|67774.8|67757.1|67762.3|67743.6|508
1649117700000|2022-04-05 00:15:00|67774.6|67754.6|67789.9|67769.9|67798.4|67778.4|67774.3|67754.3|499
1649118000000|2022-04-05 00:20:00|67788.6|67773.6|67794.4|67774.4|67795|67777.9|67785.4|67766.5|412
1649118300000|2022-04-05 00:25:00|67794.3|67774.3|67792.3|67772.3|67810.1|67790.1|67783.8|67765.8|503
1649118600000|2022-04-05 00:30:00|67793.3|67773.3|67780.9|67760.9|67793.3|67773.3|67775.5|67755.5|495
1649118900000|2022-04-05 00:35:00|67781.5|67761.5|67768.9|67748.9|67783.9|67763.9|67768.4|67748.4|455
1649119200000|2022-04-05 00:40:00|67768.6|67748.6|67765.1|67745.1|67777.1|67760.5|67761.2|67741.2|465
1649119500000|2022-04-05 00:45:00|67765.5|67745.5|67776|67756|67784.8|67764.8|67751|67729|875
1649119800000|2022-04-05 00:50:00|67775.7|67755.7|67785|67765|67789.6|67769.6|67767.2|67747.9|623
1649120100000|2022-04-05 00:55:00|67788.8|67768.8|67773.9|67753.9|67793|67773|67768.9|67751.6|570
1649120400000|2022-04-05 01:00:00|67770|67755|67790.5|67770.5|67790.7|67773.7|67765.8|67747.4|594
1649120700000|2022-04-05 01:05:00|67790.8|67770.8|67796.7|67776.7|67798|67781.1|67785.9|67769.4|451
1649121000000|2022-04-05 01:10:00|67795.7|67775.7|67799.2|67779.2|67800.6|67784.3|67789.6|67771.1|405
1649121300000|2022-04-05 01:15:00|67798.7|67778.7|67799.5|67779.5|67803.4|67786.3|67791.4|67771.6|399
1649121600000|2022-04-05 01:20:00|67799.3|67779.3|67795.3|67775.3|67800.5|67783.7|67790.5|67771.6|406
1649121900000|2022-04-05 01:25:00|67795.2|67775.2|67798.9|67778.9|67803.6|67786.7|67795.1|67775.2|371
1649122200000|2022-04-05 01:30:00|67799|67779|67799.1|67784.1|67812.9|67795.6|67793.7|67775.6|501
1649122500000|2022-04-05 01:35:00|67801.6|67786.6|67816.5|67801.5|67822.9|67804|67801.6|67784.9|469
1649122800000|2022-04-05 01:40:00|67819.2|67799.2|67822.9|67802.9|67823.5|67807|67809.6|67792.1|507
1649123100000|2022-04-05 01:45:00|67822.8|67802.8|67822.9|67802.9|67824.8|67806.3|67812.9|67795.6|582
1649123400000|2022-04-05 01:50:00|67822.3|67802.3|67820.2|67800.2|67824.3|67805.7|67813.2|67796|445
1649123700000|2022-04-05 01:55:00|67820.3|67800.3|67817.6|67802.6|67824.1|67807|67810.5|67794|419
1649124000000|2022-04-05 02:00:00|67817.5|67802.5|67798|67778|67817.8|67802.8|67794.8|67777|484
1649124300000|2022-04-05 02:05:00|67797.9|67777.9|67800.1|67780.1|67800.9|67783.4|67790.9|67773.3|472
1649124600000|2022-04-05 02:10:00|67800|67780|67796.1|67776.1|67800.8|67783.2|67790.2|67772.9|352
1649124900000|2022-04-05 02:15:00|67797.2|67777.2|67791.5|67776.5|67797.2|67779.5|67786.2|67768.8|324
1649125200000|2022-04-05 02:20:00|67791.7|67776.7|67791.7|67771.7|67798.4|67780.7|67789.2|67770.8|347
1649125500000|2022-04-05 02:25:00|67791.9|67771.9|67797.8|67782.8|67800|67782.9|67790.9|67771.4|294
1649125800000|2022-04-05 02:30:00|67798.1|67783.1|67798.2|67783.2|67808.8|67793.1|67795.8|67777.8|354
1649126100000|2022-04-05 02:35:00|67798.3|67783.3|67802.5|67787.5|67813.7|67797|67797.4|67780.9|383
1649126400000|2022-04-05 02:40:00|67802.3|67787.3|67811|67791|67812.4|67794.7|67801.7|67783.9|336
1649126700000|2022-04-05 02:45:00|67811.6|67791.6|67821.4|67801.4|67822.9|67805.6|67807.2|67789.6|324
1649127000000|2022-04-05 02:50:00|67821.5|67801.5|67816.2|67796.2|67824.3|67806.5|67813.1|67795.5|303
1649127300000|2022-04-05 02:55:00|67816.5|67796.5|67812.6|67792.6|67836.9|67817.4|67809.5|67789.5|465
1649127600000|2022-04-05 03:00:00|67813.4|67793.4|67806.8|67791.8|67819.6|67799.6|67806.1|67788.7|297
1649127900000|2022-04-05 03:05:00|67806.9|67791.9|67805.9|67785.9|67811.4|67794.4|67802.2|67784.7|312
1649128200000|2022-04-05 03:10:00|67805.6|67785.6|67810.6|67790.6|67811.9|67794.3|67799.9|67783.2|323
1649128500000|2022-04-05 03:15:00|67810.8|67790.8|67807.4|67787.4|67810.8|67792.4|67797.1|67779|313
1649128800000|2022-04-05 03:20:00|67807.2|67787.2|67807.5|67787.5|67809.9|67792.7|67799.4|67780.3|383
1649129100000|2022-04-05 03:25:00|67805.7|67790.7|67812.1|67797.1|67815.1|67797.2|67805.2|67786.7|299
1649129400000|2022-04-05 03:30:00|67811.9|67796.9|67810.9|67790.9|67819.8|67802.7|67804.5|67787.3|381
1649129700000|2022-04-05 03:35:00|67810.8|67790.8|67814|67794|67814.4|67795.7|67803.2|67785.1|370
1649130000000|2022-04-05 03:40:00|67814.3|67794.3|67811.7|67791.7|67817.4|67799.8|67808.6|67790.9|330
1649130300000|2022-04-05 03:45:00|67811.2|67791.2|67813|67793|67818.8|67801.7|67808.6|67791.2|306
1649130600000|2022-04-05 03:50:00|67812.4|67792.4|67810.4|67790.4|67818.9|67801.6|67807.1|67790.3|278
1649130900000|2022-04-05 03:55:00|67810.3|67790.3|67793.4|67773.4|67812.2|67794.5|67789.9|67772.1|338
1649131200000|2022-04-05 04:00:00|67790.6|67775.6|67802.3|67782.3|67805.9|67789.9|67789.9|67772.1|397
1649131500000|2022-04-05 04:05:00|67800.1|67785.1|67808.4|67788.4|67812.2|67793.9|67794.1|67777|328
1649131800000|2022-04-05 04:10:00|67808.3|67788.3|67809.3|67789.3|67812.4|67794.1|67802.5|67785.1|348
1649132100000|2022-04-05 04:15:00|67808.9|67788.9|67842.3|67822.3|67850.7|67830.7|67807.3|67787.3|565
1649132400000|2022-04-05 04:20:00|67842.5|67822.5|67842.9|67822.9|67851.5|67833.8|67838.1|67818.6|520
1649132700000|2022-04-05 04:25:00|67842.6|67822.6|67852.2|67832.2|67852.2|67832.2|67832.7|67812.7|263
1649133000000|2022-04-05 04:30:00|67851.9|67831.9|67808.3|67788.3|67852.2|67832.2|67801.8|67781.8|739
1649133300000|2022-04-05 04:35:00|67807.4|67787.4|67823.1|67803.1|67824.1|67804.1|67799.9|67780.1|547
1649133600000|2022-04-05 04:40:00|67823.2|67803.2|67838.4|67818.4|67838.5|67818.5|67818.5|67798.5|494
1649133900000|2022-04-05 04:45:00|67837.3|67817.3|67831.5|67811.5|67856.5|67836.5|67821.3|67801.3|553
1649134200000|2022-04-05 04:50:00|67831.8|67811.8|67844.6|67824.6|67848|67830.3|67826|67806|395
1649134500000|2022-04-05 04:55:00|67844.3|67824.3|67841.6|67826.6|67853.5|67836.3|67832|67814.6|593
1649134800000|2022-04-05 05:00:00|67842.2|67827.2|67841.7|67826.7|67854.9|67835.7|67838.7|67821.3|676
1649135100000|2022-04-05 05:05:00|67841.6|67826.6|67844.7|67824.7|67851.6|67833.6|67837.9|67820.5|479
1649135400000|2022-04-05 05:10:00|67844.4|67824.4|67836|67821|67844.6|67824.6|67829.7|67812.3|550
1649135700000|2022-04-05 05:15:00|67835.8|67820.8|67837.9|67817.9|67843.1|67826.5|67824.4|67806|522
1649136000000|2022-04-05 05:20:00|67837.7|67817.7|67829.9|67809.9|67839.1|67822|67825.8|67809.8|372
1649136300000|2022-04-05 05:25:00|67829.8|67809.8|67822.3|67807.3|67830.7|67812.1|67819|67802.5|426
1649136600000|2022-04-05 05:30:00|67822.7|67807.7|67808.5|67793.5|67830.4|67813.1|67795.6|67777.7|534
1649136900000|2022-04-05 05:35:00|67808.4|67793.4|67821.8|67801.8|67823.4|67806.3|67796.4|67779|530
1649137200000|2022-04-05 05:40:00|67821.6|67801.6|67806.2|67791.2|67824.4|67804.4|67798|67778|524
1649137500000|2022-04-05 05:45:00|67806.3|67791.3|67802.2|67787.2|67811.8|67795.4|67801.3|67784.6|488
1649137800000|2022-04-05 05:50:00|67802.9|67787.9|67797|67782|67808.8|67791.4|67795.8|67779.3|487
1649138100000|2022-04-05 05:55:00|67797.1|67782.1|67816.6|67796.6|67816.6|67796.6|67794.3|67776.3|571
1649138400000|2022-04-05 06:00:00|67818.9|67798.9|67809.2|67789.2|67841.6|67821.6|67795.4|67778.5|787
1649138700000|2022-04-05 06:05:00|67809.5|67789.5|67809.2|67794.2|67815.9|67797.9|67796.8|67779.9|659
1649139000000|2022-04-05 06:10:00|67808.7|67793.7|67840.9|67820.9|67840.9|67820.9|67795.1|67778.9|665
1649139300000|2022-04-05 06:15:00|67844.1|67824.1|67812.3|67792.3|67844.1|67826.1|67798.9|67783.2|746
1649139600000|2022-04-05 06:20:00|67810.1|67795.1|67839.1|67819.1|67846.4|67829|67808.5|67793.5|681
1649139900000|2022-04-05 06:25:00|67833.5|67818.5|67834.3|67814.3|67839.2|67822|67812.6|67795.8|670
1649140200000|2022-04-05 06:30:00|67834.2|67814.2|67793|67773|67839.3|67824.3|67793|67773|645
1649140500000|2022-04-05 06:35:00|67793.7|67773.7|67794.2|67774.2|67809.6|67792.6|67782.4|67765.7|664
1649140800000|2022-04-05 06:40:00|67794|67774|67770|67750|67801.6|67785.3|67758.1|67741.9|756
1649141100000|2022-04-05 06:45:00|67770.2|67750.2|67760.9|67745.9|67781.5|67766.5|67746.2|67726.2|777
1649141400000|2022-04-05 06:50:00|67760.7|67745.7|67758|67743|67771.4|67754.7|67739.8|67724.8|753
1649141700000|2022-04-05 06:55:00|67758.7|67743.7|67771.5|67756.5|67787.4|67772.4|67758.3|67743.3|740
1649142000000|2022-04-05 07:00:00|67770.7|67755.7|67764.4|67749.4|67773.4|67758.4|67721.4|67702.9|946
1649142300000|2022-04-05 07:05:00|67764.9|67749.9|67760.6|67745.6|67777.6|67762.6|67736.9|67719.7|857
1649142600000|2022-04-05 07:10:00|67760.5|67745.5|67780|67765|67793.8|67778.8|67758.9|67743.9|876
1649142900000|2022-04-05 07:15:00|67779.7|67764.7|67758.9|67743.9|67797.2|67782.2|67756|67741|895
1649143200000|2022-04-05 07:20:00|67759|67744|67750.1|67735.1|67772.3|67756|67743.8|67728.1|894
1649143500000|2022-04-05 07:25:00|67750|67735|67717.3|67697.3|67753.6|67738.6|67689.6|67672.4|882
1649143800000|2022-04-05 07:30:00|67717.5|67702.3|67702.9|67687.9|67730.5|67712.8|67702.5|67687.5|807
1649144100000|2022-04-05 07:35:00|67703.2|67688.2|67716.9|67701.9|67730.5|67715.5|67695.9|67680.6|890
1649144400000|2022-04-05 07:40:00|67716.4|67701.4|67721.5|67706.5|67723.4|67708.2|67702.2|67687.2|794
1649144700000|2022-04-05 07:45:00|67721.6|67706.6|67703.7|67683.7|67726.9|67711.7|67696.8|67679.7|837
1649145000000|2022-04-05 07:50:00|67703.6|67683.6|67729.1|67709.1|67736.2|67719.7|67700.6|67683.6|793
1649145300000|2022-04-05 07:55:00|67729.3|67709.3|67732.7|67712.7|67746.2|67728.6|67714.4|67697.8|771
1649145600000|2022-04-05 08:00:00|67731.8|67711.8|67724.8|67709.8|67744.2|67729.2|67713.4|67697.4|765
1649145900000|2022-04-05 08:05:00|67724.7|67709.7|67740.9|67720.9|67756.2|67739.9|67724.7|67709.7|751
1649146200000|2022-04-05 08:10:00|67741.3|67721.3|67718.4|67698.4|67746.2|67728.7|67709.7|67690.4|807
1649146500000|2022-04-05 08:15:00|67718.3|67698.3|67754.5|67734.5|67755.8|67737.7|67713.1|67695.6|751
1649146800000|2022-04-05 08:20:00|67754.7|67734.7|67731.5|67716.5|67755.3|67737.8|67716.7|67701.7|629
1649147100000|2022-04-05 08:25:00|67734|67714|67758|67743|67773.3|67754.9|67730.2|67713.2|699
1649147400000|2022-04-05 08:30:00|67757.8|67742.8|67820.3|67805.3|67834|67817.2|67757.6|67742.6|887
1649147700000|2022-04-05 08:35:00|67819.6|67804.6|67815.7|67795.7|67834.2|67819.2|67809.6|67790.9|777
1649148000000|2022-04-05 08:40:00|67815.5|67795.5|67816.9|67801.9|67827|67812|67808.2|67791.7|803
1649148300000|2022-04-05 08:45:00|67816.5|67801.5|67820.7|67805.7|67849.2|67834.2|67815.7|67800.7|777
1649148600000|2022-04-05 08:50:00|67820.8|67805.8|67826.3|67811.3|67840.2|67825.2|67816.4|67797.6|733
1649148900000|2022-04-05 08:55:00|67826.2|67811.2|67815.4|67800.4|67831.4|67813.9|67808.2|67791.9|680
1649149200000|2022-04-05 09:00:00|67815.5|67800.5|67806.9|67791.9|67819.8|67804.8|67798.1|67783.1|716
1649149500000|2022-04-05 09:05:00|67807.6|67792.6|67772.6|67757.6|67810.5|67795.5|67767.6|67752.6|760
1649149800000|2022-04-05 09:10:00|67771.8|67756.8|67761.9|67746.9|67772.6|67757|67754.9|67739.5|696
1649150100000|2022-04-05 09:15:00|67760.4|67745.4|67728.9|67708.9|67762.8|67747.8|67722.1|67707|756
1649150400000|2022-04-05 09:20:00|67726.8|67711.8|67733.9|67718.9|67743|67726.9|67724.7|67706.6|756
1649150700000|2022-04-05 09:25:00|67733.6|67718.6|67736.4|67721.4|67742.9|67727.9|67716.1|67698.7|665
1649151000000|2022-04-05 09:30:00|67736.6|67721.6|67725.7|67710.7|67739.8|67721.8|67716.4|67699.8|719
1649151300000|2022-04-05 09:35:00|67728.2|67708.2|67738.2|67723.2|67744.8|67729.8|67716.6|67698.3|693
1649151600000|2022-04-05 09:40:00|67738.4|67723.4|67744.8|67729.8|67760.8|67742|67738.3|67721.7|754
1649151900000|2022-04-05 09:45:00|67746|67731|67743.3|67728.3|67750.7|67733.3|67729.3|67712.6|747
1649152200000|2022-04-05 09:50:00|67742.8|67727.8|67772.8|67752.8|67775.6|67757.6|67742.6|67724.3|749
1649152500000|2022-04-05 09:55:00|67770.5|67755.5|67758.3|67743.3|67782.4|67764.6|67750.5|67732.8|693
1649152800000|2022-04-05 10:00:00|67759.2|67744.2|67801.6|67781.6|67804.8|67787.6|67759.2|67742.1|810
1649153100000|2022-04-05 10:05:00|67801.3|67781.3|67806.2|67791.2|67809.4|67791.8|67768.6|67750.4|823
1649153400000|2022-04-05 10:10:00|67809|67789|67814.1|67799.1|67832.8|67813.5|67802.5|67785.3|833
1649153700000|2022-04-05 10:15:00|67814.2|67799.2|67824.7|67809.7|67835.3|67818.9|67810.2|67793.8|686
1649154000000|2022-04-05 10:20:00|67824.5|67809.5|67835.6|67820.6|67842.7|67824.8|67809.5|67792.9|695
1649154300000|2022-04-05 10:25:00|67834.9|67819.9|67831.6|67816.6|67843.5|67827.7|67826.3|67808.2|772
1649154600000|2022-04-05 10:30:00|67831.5|67816.5|67847.8|67832.8|67859.9|67843.4|67829.3|67813|820
1649154900000|2022-04-05 10:35:00|67847.9|67832.9|67856.3|67836.3|67872.3|67855.4|67843.3|67825.4|836
1649155200000|2022-04-05 10:40:00|67856.2|67836.2|67879.9|67864.9|67891.8|67873.9|67850.7|67834.8|759
1649155500000|2022-04-05 10:45:00|67879.1|67864.1|67853.2|67838.2|67883.3|67865.2|67850.7|67833|647
1649155800000|2022-04-05 10:50:00|67853.3|67838.3|67844.5|67829.5|67870.9|67853.3|67830|67810|737
1649156100000|2022-04-05 10:55:00|67844.8|67829.8|67811|67791|67844.8|67829.8|67796.8|67778.6|831
1649156400000|2022-04-05 11:00:00|67811.2|67791.2|67799.9|67779.9|67818.6|67801.8|67796.5|67779.8|812
1649156700000|2022-04-05 11:05:00|67800.3|67780.3|67807.8|67792.8|67811.1|67794|67788.9|67772.1|678
1649157000000|2022-04-05 11:10:00|67808.7|67793.7|67775.9|67755.9|67812.6|67796.7|67772.2|67754.4|730
1649157300000|2022-04-05 11:15:00|67776.2|67756.2|67766.8|67751.8|67792.3|67773.2|67759.9|67743|644
1649157600000|2022-04-05 11:20:00|67769.9|67749.9|67782.2|67762.2|67782.7|67764.7|67760.7|67745.1|677
1649157900000|2022-04-05 11:25:00|67782.6|67762.6|67788.8|67768.8|67791.4|67772.5|67765.3|67748.3|645
1649158200000|2022-04-05 11:30:00|67787.3|67772.3|67792.3|67772.3|67799.7|67782.1|67778.1|67760.2|678
1649158500000|2022-04-05 11:35:00|67791.6|67771.6|67792.2|67772.2|67797.6|67777.6|67769.3|67750.8|667
1649158800000|2022-04-05 11:40:00|67792.4|67772.4|67810.6|67790.6|67813.2|67795.8|67786.1|67766.1|685
1649159100000|2022-04-05 11:45:00|67810.3|67790.3|67827.7|67812.7|67838.7|67819.2|67807.5|67787.5|764
1649159400000|2022-04-05 11:50:00|67828.9|67808.9|67832.9|67817.9|67849.3|67831.8|67824.9|67808.9|743
1649159700000|2022-04-05 11:55:00|67834.1|67819.1|67825|67810|67854.8|67837.4|67824.2|67805.5|846
1649160000000|2022-04-05 12:00:00|67823.8|67808.8|67802.8|67787.8|67839.4|67822.8|67802.6|67784.6|852
1649160300000|2022-04-05 12:05:00|67802.6|67787.6|67807.9|67792.9|67823.6|67806.6|67796.1|67778.2|709
1649160600000|2022-04-05 12:10:00|67807.5|67792.5|67811.5|67796.5|67817.9|67800.5|67798.7|67781.7|708
1649160900000|2022-04-05 12:15:00|67811.4|67796.4|67849.2|67829.2|67851.6|67834.3|67811.4|67796.4|655
1649161200000|2022-04-05 12:20:00|67849.4|67829.4|67852.6|67837.6|67861.5|67844.2|67836.6|67819.3|706
1649161500000|2022-04-05 12:25:00|67852.7|67837.7|67863.4|67843.4|67877.4|67860.8|67851.8|67836.8|664
1649161800000|2022-04-05 12:30:00|67863.6|67843.6|67865.9|67845.9|67870.5|67850.5|67847.7|67832.7|637
1649162100000|2022-04-05 12:35:00|67866.7|67846.7|67874.3|67854.3|67895.2|67877.9|67855.6|67838.3|750
1649162400000|2022-04-05 12:40:00|67874.4|67854.4|67838.3|67823.3|67882.4|67864.3|67838.3|67823.3|802
1649162700000|2022-04-05 12:45:00|67837.3|67822.3|67838.3|67823.3|67850.5|67833.3|67833.7|67818.7|694
1649163000000|2022-04-05 12:50:00|67838.2|67823.2|67850.9|67835.9|67876.5|67859.3|67835.1|67818.8|749
1649163300000|2022-04-05 12:55:00|67850.3|67835.3|67844.3|67829.3|67863.7|67843.9|67838.7|67822.1|815
1649163600000|2022-04-05 13:00:00|67843.8|67828.8|67844.7|67824.7|67850.6|67832.6|67826.2|67807.2|823
1649163900000|2022-04-05 13:05:00|67843.1|67823.1|67836.8|67821.8|67854|67838.8|67824.6|67808|820
1649164200000|2022-04-05 13:10:00|67840.1|67820.1|67862.2|67842.2|67863.8|67847|67830.9|67813.3|761
1649164500000|2022-04-05 13:15:00|67861.7|67841.7|67863.7|67848.7|67865.4|67850.4|67845.6|67829.3|667
1649164800000|2022-04-05 13:20:00|67862.7|67847.7|67868.1|67853.1|67876.7|67859.2|67853.2|67838.1|700
1649165100000|2022-04-05 13:25:00|67868.3|67853.3|67872.6|67852.6|67880.3|67862.6|67859.8|67841.8|762
1649165400000|2022-04-05 13:30:00|67872.7|67852.7|67808.7|67788.7|67873.1|67856|67806.4|67786.4|971
1649165700000|2022-04-05 13:35:00|67807.6|67787.6|67799.5|67779.5|67825.6|67805.6|67783|67763|920
1649166000000|2022-04-05 13:40:00|67797.4|67777.4|67807|67787|67810.2|67791.8|67792.7|67772.7|826
1649166300000|2022-04-05 13:45:00|67808.7|67788.7|67787.7|67767.7|67809.3|67789.3|67775.9|67756.9|855
1649166600000|2022-04-05 13:50:00|67787.2|67767.2|67809.7|67789.7|67813|67795.2|67781.5|67764.5|851
1649166900000|2022-04-05 13:55:00|67808.3|67793.3|67816.2|67796.2|67822.9|67807.8|67792.1|67777.1|755
1649167200000|2022-04-05 14:00:00|67815.6|67795.6|67814.4|67794.4|67832.1|67815.3|67791.6|67776.2|946
1649167500000|2022-04-05 14:05:00|67814.9|67794.9|67863.9|67843.9|67877.6|67858.3|67812.6|67793.8|1058
1649167800000|2022-04-05 14:10:00|67865.8|67845.8|67928.5|67908.5|67932.3|67912.3|67827|67809.3|1060
1649168100000|2022-04-05 14:15:00|67929|67909|67955.8|67940.8|67987|67967|67905.7|67887.4|1006
1649168400000|2022-04-05 14:20:00|67958.5|67938.5|68011|67996|68023.2|68003.2|67956.2|67936.2|1073
1649168700000|2022-04-05 14:25:00|68012.7|67992.7|67992.5|67972.5|68013.2|67995.3|67960.5|67943.6|996
1649169000000|2022-04-05 14:30:00|67993.2|67973.2|68015|67995|68015.1|67997.8|67960.7|67942.6|1000
1649169300000|2022-04-05 14:35:00|68015.2|67995.2|68014.9|67994.9|68051.5|68031.5|68001.8|67984|1006
1649169600000|2022-04-05 14:40:00|68016.1|67996.1|68009.3|67994.3|68036.1|68016.1|67999.7|67979.7|977
1649169900000|2022-04-05 14:45:00|68008.8|67993.8|68028.7|68008.7|68032.7|68015.2|67979.3|67959.3|1017
1649170200000|2022-04-05 14:50:00|68029|68009|67984.7|67969.7|68031.8|68015.2|67973|67954.9|994
1649170500000|2022-04-05 14:55:00|67984.9|67969.9|68005|67990|68016.3|67998.8|67984.5|67967.2|1003
1649170800000|2022-04-05 15:00:00|68004.6|67989.6|68008.1|67993.1|68024.4|68005.2|67990.7|67973.3|952
1649171100000|2022-04-05 15:05:00|68011.1|67991.1|68030.9|68015.9|68035|68017.7|67985.9|67966.5|831
1649171400000|2022-04-05 15:10:00|68030.2|68015.2|68074.9|68059.9|68080.5|68063.3|68028.3|68011.8|883
1649171700000|2022-04-05 15:15:00|68075.5|68060.5|68078.6|68063.6|68082.7|68066.2|68051.3|68034.8|805
1649172000000|2022-04-05 15:20:00|68078.7|68063.7|68072.6|68052.6|68085.1|68068.4|68044.2|68029.2|787
1649172300000|2022-04-05 15:25:00|68072|68052|68076.2|68061.2|68085.3|68068.1|68062.9|68045.7|868
1649172600000|2022-04-05 15:30:00|68076.8|68061.8|68073.1|68053.1|68088.7|68070.6|68061.4|68043.5|843
1649172900000|2022-04-05 15:35:00|68073.2|68053.2|68089.4|68069.4|68089.9|68071.8|68065.6|68047.9|724
1649173200000|2022-04-05 15:40:00|68089.6|68069.6|68094|68074|68112.8|68092.8|68084.3|68064.3|764
1649173500000|2022-04-05 15:45:00|68093.6|68073.6|68111.5|68091.5|68115.7|68097.5|68091.7|68071.7|815
1649173800000|2022-04-05 15:50:00|68111.2|68091.2|68101.8|68081.8|68114.5|68096.8|68094.7|68074.7|710
1649174100000|2022-04-05 15:55:00|68100.5|68085.5|68118|68098|68126.4|68106.4|68092.9|68072.9|835
1649174400000|2022-04-05 16:00:00|68116.9|68096.9|68130.8|68115.8|68148.1|68129.7|68100.9|68080.9|845
1649174700000|2022-04-05 16:05:00|68131.1|68116.1|68153.8|68133.8|68160.5|68140.5|68122.7|68104.6|869
1649175000000|2022-04-05 16:10:00|68153.6|68133.6|68140.1|68125.1|68154.1|68134.1|68128|68111.3|735
1649175300000|2022-04-05 16:15:00|68139|68124|68122.9|68102.9|68140.4|68124.6|68116.3|68096.3|653
1649175600000|2022-04-05 16:20:00|68122.7|68102.7|68142.4|68122.4|68150.9|68133.1|68121.3|68101.3|723
1649175900000|2022-04-05 16:25:00|68142.7|68122.7|68124.9|68104.9|68151.5|68132.5|68123|68103|639
1649176200000|2022-04-05 16:30:00|68124.5|68104.5|68117.7|68102.7|68139.8|68121.7|68114|68099|626
1649176500000|2022-04-05 16:35:00|68117.9|68102.9|68120.7|68100.7|68142.4|68124.8|68116.6|68098.9|548
1649176800000|2022-04-05 16:40:00|68120.9|68100.9|68149.3|68129.3|68155.5|68137.8|68113.8|68097.6|567
1649177100000|2022-04-05 16:45:00|68149.8|68129.8|68150.2|68130.2|68164.1|68147.3|68146.5|68129|602
1649177400000|2022-04-05 16:50:00|68148.5|68133.5|68151.7|68131.7|68170.3|68152.4|68145.5|68130|569
1649177700000|2022-04-05 16:55:00|68151.5|68131.5|68154.7|68134.7|68165|68146.1|68150.9|68131.5|595
1649178000000|2022-04-05 17:00:00|68155|68135|68151|68136|68167.2|68148.3|68148.9|68128.9|605
1649178300000|2022-04-05 17:05:00|68152|68137|68127.6|68112.6|68159|68143|68125.7|68110.4|639
1649178600000|2022-04-05 17:10:00|68127.8|68112.8|68138.6|68118.6|68148.5|68131.5|68125.9|68110.3|607
1649178900000|2022-04-05 17:15:00|68138.5|68118.5|68139|68119|68141.8|68124.8|68131.9|68113.5|546
1649179200000|2022-04-05 17:20:00|68136.2|68121.2|68117.1|68102.1|68139.8|68121.4|68114.9|68098.4|533
1649179500000|2022-04-05 17:25:00|68116.9|68101.9|68126.7|68111.7|68133.6|68116|68108.1|68091|583
1649179800000|2022-04-05 17:30:00|68126.8|68111.8|68149|68134|68156.4|68138.6|68124.5|68109|581
1649180100000|2022-04-05 17:35:00|68149.1|68134.1|68149.6|68129.6|68152|68135.1|68136.6|68120.1|466
1649180400000|2022-04-05 17:40:00|68149.3|68129.3|68160.6|68140.6|68170.5|68153|68142.3|68125.1|628
1649180700000|2022-04-05 17:45:00|68161.4|68141.4|68164.7|68149.7|68170.7|68154.8|68158.8|68139.2|674
1649181000000|2022-04-05 17:50:00|68164|68149|68162.5|68147.5|68170|68154.5|68151.5|68135.8|486
1649181300000|2022-04-05 17:55:00|68162.2|68147.2|68155.8|68140.8|68174.3|68156.9|68154.2|68137.8|580
1649181600000|2022-04-05 18:00:00|68157.9|68137.9|68149.6|68134.6|68163.2|68148.2|68142.7|68126.1|607
1649181900000|2022-04-05 18:05:00|68149.4|68134.4|68160.4|68145.4|68162.1|68146.1|68149.2|68133|515
1649182200000|2022-04-05 18:10:00|68160.5|68145.5|68160.2|68140.2|68165.2|68149|68153.4|68136.8|582
1649182500000|2022-04-05 18:15:00|68160.3|68140.3|68156.4|68141.4|68168.7|68152|68152.6|68136.5|506
1649182800000|2022-04-05 18:20:00|68156.6|68141.6|68169.5|68154.5|68169.6|68154.5|68154.9|68138.9|465
1649183100000|2022-04-05 18:25:00|68170.7|68150.7|68179.5|68164.5|68190.2|68171.1|68158.7|68143.1|574
1649183400000|2022-04-05 18:30:00|68179.8|68164.8|68199.1|68179.1|68199.3|68184.3|68176.1|68161.1|651
1649183700000|2022-04-05 18:35:00|68196.1|68181.1|68197.1|68182.1|68203.4|68187.7|68187.2|68172.2|582
1649184000000|2022-04-05 18:40:00|68198.3|68183.3|68215.5|68200.5|68220.1|68203.8|68193.1|68178.1|652
1649184300000|2022-04-05 18:45:00|68215.1|68200.1|68214.4|68199.4|68223.7|68206.8|68214.2|68196.2|551
1649184600000|2022-04-05 18:50:00|68213.8|68198.8|68205.5|68190.5|68215.9|68199.8|68202.9|68186.7|716
1649184900000|2022-04-05 18:55:00|68205.4|68190.4|68211.2|68196.2|68215.3|68197.8|68183.5|68166.6|827
1649185200000|2022-04-05 19:00:00|68210.7|68195.7|68209.3|68194.3|68217|68198.3|68204|68186.9|739
1649185500000|2022-04-05 19:05:00|68209.5|68194.5|68214.9|68199.9|68222.8|68206.4|68209.5|68193.5|639
1649185800000|2022-04-05 19:10:00|68215|68200|68237.2|68217.2|68237.7|68221.2|68212.7|68197|637
1649186100000|2022-04-05 19:15:00|68234.9|68219.9|68231.3|68211.3|68239.7|68222.1|68227.4|68208.6|558
1649186400000|2022-04-05 19:20:00|68231.5|68211.5|68219.6|68199.6|68237.1|68220.1|68216.9|68199.2|550
1649186700000|2022-04-05 19:25:00|68216.4|68201.4|68218.6|68203.6|68225.7|68210.7|68215.5|68197.5|536
1649187000000|2022-04-05 19:30:00|68217.7|68202.7|68226.7|68211.7|68232.5|68216.9|68217.7|68202.3|467
1649187300000|2022-04-05 19:35:00|68226.6|68211.6|68223.9|68208.9|68230.6|68214|68221|68204|427
1649187600000|2022-04-05 19:40:00|68224.1|68209.1|68226.9|68211.9|68236.3|68218.3|68221.3|68204.4|536
1649187900000|2022-04-05 19:45:00|68226.8|68211.8|68230.1|68215.1|68235.4|68218.3|68225|68207.9|530
1649188200000|2022-04-05 19:50:00|68230.3|68215.3|68229.1|68209.1|68233.4|68218|68223.3|68205.9|653
1649188500000|2022-04-05 19:55:00|68227.1|68212.1|68215.3|68195.3|68228.6|68212.4|68214.8|68194.8|646
1649188800000|2022-04-05 20:00:00|68216.4|68196.4|68208.6|68188.6|68220.7|68200.7|68200.7|68180.7|494
1649189100000|2022-04-05 20:05:00|68208.4|68188.4|68213.5|68193.5|68220.5|68200.5|68207.7|68187.7|458
1649189400000|2022-04-05 20:10:00|68213.6|68193.6|68213.5|68193.5|68217.3|68199.4|68211.1|68192.6|321
1649189700000|2022-04-05 20:15:00|68213.8|68193.8|68207|68187|68215.1|68197.4|68203.8|68184.9|287
1649190000000|2022-04-05 20:20:00|68206.8|68186.8|68200|68185|68208.8|68190|68200|68182.6|272
1649190300000|2022-04-05 20:25:00|68199.4|68184.4|68204.1|68189.1|68207.4|68189.1|68199.3|68182.6|325
1649190600000|2022-04-05 20:30:00|68205.1|68190.1|68209.6|68189.6|68215.1|68195.1|68203.4|68183.4|322
1649190900000|2022-04-05 20:35:00|68209.5|68189.5|68208.2|68188.2|68213.5|68193.5|68205.7|68185.7|205
1649191200000|2022-04-05 20:40:00|68207.8|68187.8|68215.5|68191.1|68215.6|68193.5|68204.8|68184.8|258
1649191500000|2022-04-05 20:45:00|68213.2|68192.9|68210.2|68190.2|68217.6|68193.9|68206.6|68185.5|266
1649191800000|2022-04-05 20:50:00|68211.2|68191.2|68211.4|68191.4|68217.8|68194.3|68208.2|68188.2|317
1649192100000|2022-04-05 20:55:00|68210.5|68190.5|68222.8|68186.4|68231|68191.9|68205.6|68177.8|376
1649192400000|2022-04-05 21:00:00|68223.4|68182.1|68213.8|68165.7|68224.6|68183.5|68213.8|68165.7|33
1649192700000|2022-04-05 21:05:00|68214.4|68162.5|68218|68178.2|68218.4|68180.8|68213.8|68162.5|44
1649193000000|2022-04-05 21:10:00|68219|68185.1|68217.4|68173.6|68240.9|68191.2|68207.6|68162.6|212
1649193300000|2022-04-05 21:15:00|68215.2|68178.9|68209.4|68170.5|68228.2|68186|68206.4|68163.5|138
1649193600000|2022-04-05 21:20:00|68208.7|68172|68226.7|68169.8|68231.9|68189.2|68206.4|68163.9|204
1649193900000|2022-04-05 21:25:00|68214.6|68180.1|68221.7|68170.6|68231.3|68188.5|68208.9|68160.5|144
1649194200000|2022-04-05 21:30:00|68217.6|68170.5|68217.2|68181.6|68227.1|68185.6|68213.4|68164.3|202
1649194500000|2022-04-05 21:35:00|68216.9|68175.4|68225.2|68185|68232.7|68194.7|68213.4|68174.8|180
1649194800000|2022-04-05 21:40:00|68217.6|68191.6|68220.4|68175.4|68234.1|68194.5|68208.7|68160.4|176
1649195100000|2022-04-05 21:45:00|68222|68176|68212.8|68192.8|68231|68192.9|68212.8|68169.4|221
1649195400000|2022-04-05 21:50:00|68212.9|68192.9|68217.7|68182|68231.8|68192.9|68212.7|68168.8|83
1649195700000|2022-04-05 21:55:00|68217.1|68176.5|68210.9|68176|68233.5|68193.5|68203.5|68165.8|194
1649196000000|2022-04-05 22:00:00|68215|68172.8|68213.7|68182|68229.3|68189|68204.3|68164.5|355
1649196300000|2022-04-05 22:05:00|68216.9|68183.6|68216.9|68176.7|68225.4|68192|68206.4|68172.1|334
1649196600000|2022-04-05 22:10:00|68217.2|68177.2|68218.8|68175.4|68235|68188.6|68207.3|68164.7|312
1649196900000|2022-04-05 22:15:00|68218.2|68174.6|68214.6|68185.8|68228|68193|68205.4|68174.6|319
1649197200000|2022-04-05 22:20:00|68215.2|68186.2|68207.1|68187.1|68225|68194.8|68206.3|68176.6|272
1649197500000|2022-04-05 22:25:00|68207.3|68187.3|68205.1|68185.1|68222.7|68192|68204.3|68172.1|362
1649197800000|2022-04-05 22:30:00|68205.5|68185.5|68204.3|68177.5|68215.6|68186.2|68199.3|68170.6|224
1649198100000|2022-04-05 22:35:00|68204.4|68174|68202.2|68182.2|68205.8|68185.6|68196.9|68172|231
1649198400000|2022-04-05 22:40:00|68202.3|68182.3|68194.5|68174.5|68203.7|68182.7|68188.8|68162.8|266
1649198700000|2022-04-05 22:45:00|68195.8|68175.8|68193.5|68172.9|68201.8|68179.1|68192.6|68165.5|247
1649199000000|2022-04-05 22:50:00|68194.6|68173.1|68202.5|68171.1|68210.1|68182.5|68194.6|68169|285
1649199300000|2022-04-05 22:55:00|68199.3|68174|68197.3|68177.3|68210.3|68182.7|68191.5|68166.7|280
1649199600000|2022-04-05 23:00:00|68201|68178.8|68197.2|68177.2|68206|68184.6|68194.5|68174.9|223
1649199900000|2022-04-05 23:05:00|68197.4|68177.4|68198.1|68178.1|68202.5|68183.3|68195.1|68173.8|223
1649200200000|2022-04-05 23:10:00|68197.8|68177.8|68199.7|68179.7|68205|68182.2|68193.4|68173|192
1649200500000|2022-04-05 23:15:00|68200.6|68180.6|68198.6|68173|68203.6|68183.6|68194.4|68170.1|261
1649200800000|2022-04-05 23:20:00|68198.4|68173.3|68211|68189.5|68215.2|68190.4|68191.3|68170.7|307
1649201100000|2022-04-05 23:25:00|68210.6|68190.2|68210.4|68187.4|68214.6|68193.5|68203.8|68180.2|250
1649201400000|2022-04-05 23:30:00|68209.7|68189.7|68201.5|68179.1|68212.7|68190.4|68198.5|68171.5|265
1649201700000|2022-04-05 23:35:00|68201.4|68179|68204.1|68179.7|68206|68185.1|68197.4|68169.4|273
1649202000000|2022-04-05 23:40:00|68203.3|68181.2|68198.9|68178.9|68206.1|68185.6|68198.4|68177.4|343
1649202300000|2022-04-05 23:45:00|68198.8|68178.8|68198.3|68178.3|68205.7|68185.4|68196.3|68175.1|332
1649202600000|2022-04-05 23:50:00|68198.5|68178.5|68204|68184|68208.4|68188.6|68196.6|68176.6|439
1649202900000|2022-04-05 23:55:00|68204.4|68184.4|68206.8|68186.8|68207.3|68187.3|68198.1|68178.9|402
1649203200000|2022-04-06 00:00:00|68206.7|68186.7|68219|68199|68224.1|68205.5|68204.4|68184.4|640
1649203500000|2022-04-06 00:05:00|68218.8|68198.8|68237.4|68217.4|68241.8|68221.8|68218|68198|487
1649203800000|2022-04-06 00:10:00|68237.8|68217.8|68238.1|68218.1|68240.7|68220.7|68226.9|68208.5|516
1649204100000|2022-04-06 00:15:00|68238.2|68218.2|68230.8|68210.8|68238.2|68218.2|68225.6|68206.2|456
1649204400000|2022-04-06 00:20:00|68230.7|68210.7|68232.1|68212.1|68235.7|68215.7|68228.1|68208.3|407
1649204700000|2022-04-06 00:25:00|68232.2|68212.2|68239.8|68219.8|68241.4|68222.5|68230|68210|546
1649205000000|2022-04-06 00:30:00|68240|68220|68248.1|68228.1|68250.8|68232.9|68237.4|68217.5|576
1649205300000|2022-04-06 00:35:00|68247.3|68227.3|68233.4|68213.4|68248.1|68228.1|68228.7|68210.5|509
1649205600000|2022-04-06 00:40:00|68233.3|68213.3|68245.1|68225.1|68248.3|68228.3|68230.2|68210.2|472
1649205900000|2022-04-06 00:45:00|68244.9|68224.9|68265.8|68245.8|68273.4|68253.4|68244.5|68224.5|693
1649206200000|2022-04-06 00:50:00|68266.1|68246.1|68268.6|68248.6|68277.9|68257.9|68260.5|68241.4|605
1649206500000|2022-04-06 00:55:00|68268.1|68248.1|68278.6|68258.6|68280.5|68260.5|68267.4|68248.1|688
1649206800000|2022-04-06 01:00:00|68278.5|68258.5|68282.5|68262.5|68292.5|68272.5|68269.6|68249.9|723
1649207100000|2022-04-06 01:05:00|68282.4|68262.4|68295.7|68275.7|68301.2|68281.2|68282.4|68262.4|700
1649207400000|2022-04-06 01:10:00|68292.5|68272.5|68289.2|68269.2|68301.9|68281.9|68285.2|68267.7|703
1649207700000|2022-04-06 01:15:00|68289.3|68269.3|68291.9|68271.9|68295.2|68275.2|68281.2|68261.2|663
1649208000000|2022-04-06 01:20:00|68291.2|68271.2|68293.5|68273.5|68298.2|68280.9|68283.7|68265.4|630
1649208300000|2022-04-06 01:25:00|68293.4|68273.4|68276.4|68261.4|68293.4|68273.6|68271.8|68254.9|636
1649208600000|2022-04-06 01:30:00|68276.5|68261.5|68282.6|68262.6|68284.3|68264.3|68264.3|68247.3|536
1649208900000|2022-04-06 01:35:00|68282|68262|68278.3|68258.3|68287.8|68267.8|68267.1|68249.1|619
1649209200000|2022-04-06 01:40:00|68277.8|68257.8|68272.8|68252.8|68282.5|68263.3|68271|68252.7|660
1649209500000|2022-04-06 01:45:00|68273.1|68253.1|68278.6|68258.6|68288.7|68270|68272.1|68252.2|657
1649209800000|2022-04-06 01:50:00|68278.5|68258.5|68287|68267|68288.3|68270|68269.4|68251.4|598
1649210100000|2022-04-06 01:55:00|68287.4|68267.4|68296.4|68276.4|68299.2|68280.3|68279.6|68261.6|596
1649210400000|2022-04-06 02:00:00|68295.8|68275.8|68295.5|68275.5|68297.1|68279.2|68284.8|68267.9|682
1649210700000|2022-04-06 02:05:00|68297.7|68277.7|68295.2|68275.2|68299.3|68279.4|68288.4|68270.8|567
1649211000000|2022-04-06 02:10:00|68294.9|68274.9|68281.8|68261.8|68296.1|68276.1|68272.4|68255.6|564
1649211300000|2022-04-06 02:15:00|68281.9|68261.9|68284.5|68264.5|68293.2|68274.8|68276.1|68259.3|536
1649211600000|2022-04-06 02:20:00|68284.4|68264.4|68275|68255|68286|68266.2|68266.5|68249.1|412
1649211900000|2022-04-06 02:25:00|68274.8|68254.8|68273.4|68253.4|68284.2|68266.2|68270.3|68253|525
1649212200000|2022-04-06 02:30:00|68275.5|68255.5|68277.8|68257.8|68283.6|68263.6|68267.7|68247.7|561
1649212500000|2022-04-06 02:35:00|68277.5|68257.5|68278.7|68258.7|68283.6|68265.1|68273.5|68256.2|520
1649212800000|2022-04-06 02:40:00|68278.5|68258.5|68240.3|68220.3|68279.2|68259.2|68223.1|68203.1|758
1649213100000|2022-04-06 02:45:00|68240.2|68220.2|68264.5|68244.5|68269.8|68249.8|68240.2|68220.2|689
1649213400000|2022-04-06 02:50:00|68263.9|68243.9|68269.9|68249.9|68273.2|68253.2|68258|68238|609
1649213700000|2022-04-06 02:55:00|68270|68250|68266.4|68246.4|68279.2|68261.1|68260.7|68244.3|597
1649214000000|2022-04-06 03:00:00|68265.9|68245.9|68249.9|68229.9|68269.7|68249.7|68249.4|68229.4|612
1649214300000|2022-04-06 03:05:00|68250|68230|68258.4|68238.4|68268.6|68249.7|68239.2|68221.8|622
1649214600000|2022-04-06 03:10:00|68257.8|68237.8|68260.7|68240.7|68267.1|68247.1|68255.1|68235.2|650
1649214900000|2022-04-06 03:15:00|68261|68241|68255.5|68235.5|68262.1|68242.1|68249.9|68229.9|482
1649215200000|2022-04-06 03:20:00|68256.4|68236.4|68258.4|68238.4|68265.3|68245.3|68255|68235|443
1649215500000|2022-04-06 03:25:00|68258.6|68238.6|68261.8|68241.8|68261.8|68241.8|68253.1|68233.1|411
1649215800000|2022-04-06 03:30:00|68261.6|68241.6|68255.6|68235.6|68263|68245.4|68251.1|68231.1|434
1649216100000|2022-04-06 03:35:00|68255.7|68235.7|68264.9|68244.9|68269.2|68249.2|68254.9|68234.9|450
1649216400000|2022-04-06 03:40:00|68265.5|68245.5|68262.6|68242.6|68266.6|68248.4|68258.3|68240.1|502
1649216700000|2022-04-06 03:45:00|68262.7|68242.7|68259|68239|68267.7|68247.7|68257.6|68237.6|388
1649217000000|2022-04-06 03:50:00|68258.9|68238.9|68238.1|68218.1|68260.5|68240.9|68223.6|68204.7|662
1649217300000|2022-04-06 03:55:00|68238.3|68218.3|68241.1|68221.1|68243.1|68223.5|68233|68213|583
1649217600000|2022-04-06 04:00:00|68240.3|68220.3|68240.3|68220.3|68244.6|68224.6|68231.1|68213.7|501
1649217900000|2022-04-06 04:05:00|68240.5|68220.5|68249.1|68229.1|68250.2|68230.2|68233.3|68215.3|430
1649218200000|2022-04-06 04:10:00|68248.6|68228.6|68251|68231|68255.6|68235.6|68241.3|68222.3|534
1649218500000|2022-04-06 04:15:00|68251.4|68231.4|68253.4|68233.4|68258.7|68238.7|68244.3|68225.3|501
1649218800000|2022-04-06 04:20:00|68253.5|68233.5|68265.9|68245.9|68266.3|68246.3|68248.4|68230.9|412
1649219100000|2022-04-06 04:25:00|68265.8|68245.8|68266.4|68246.4|68271.7|68251.8|68258.2|68240.6|527
1649219400000|2022-04-06 04:30:00|68267.5|68247.5|68274.6|68254.6|68278.8|68260.2|68263.8|68246|553
1649219700000|2022-04-06 04:35:00|68274.7|68254.7|68280.2|68260.2|68282.5|68264.4|68271.3|68254.1|415
1649220000000|2022-04-06 04:40:00|68280.3|68260.3|68279.6|68259.6|68286.8|68268.6|68266|68248|483
1649220300000|2022-04-06 04:45:00|68280|68260|68268.6|68248.6|68280.3|68260.3|68268.5|68248.5|416
1649220600000|2022-04-06 04:50:00|68268.4|68248.4|68272.8|68252.8|68285.6|68266.4|68268.2|68248.4|401
1649220900000|2022-04-06 04:55:00|68273.3|68253.3|68265.2|68245.2|68277|68259.3|68263.4|68244.1|506
1649221200000|2022-04-06 05:00:00|68263.9|68243.9|68253.5|68233.5|68270|68250.7|68250.5|68233|551
1649221500000|2022-04-06 05:05:00|68254.5|68234.5|68250.6|68230.6|68256.3|68236.3|68239.5|68219.5|544
1649221800000|2022-04-06 05:10:00|68250.8|68230.8|68266.8|68246.8|68266.8|68247.6|68244|68225.7|550
1649222100000|2022-04-06 05:15:00|68266.7|68246.7|68269.6|68249.6|68273.4|68256.6|68262|68242.1|428
1649222400000|2022-04-06 05:20:00|68269.9|68249.9|68265.5|68245.5|68275.9|68258.9|68262.8|68245.3|434
1649222700000|2022-04-06 05:25:00|68265.6|68245.6|68277.4|68257.4|68279.9|68262.4|68257.6|68239.5|392
1649223000000|2022-04-06 05:30:00|68277.2|68257.2|68263.9|68243.9|68277.7|68260|68257.7|68240.1|472
1649223300000|2022-04-06 05:35:00|68263.7|68243.7|68270.2|68250.2|68270.2|68251.8|68257.5|68240.3|399
1649223600000|2022-04-06 05:40:00|68269.1|68249.1|68277.7|68257.7|68278.1|68261.1|68268.7|68248.7|391
1649223900000|2022-04-06 05:45:00|68277.5|68257.5|68287.1|68267.1|68290.1|68272.8|68274.1|68255.3|479
1649224200000|2022-04-06 05:50:00|68287.2|68267.2|68287.6|68267.6|68291.3|68273.6|68280|68260.6|437
1649224500000|2022-04-06 05:55:00|68287.4|68267.4|68348.6|68333.6|68353.9|68333.9|68286.6|68266.6|680
1649224800000|2022-04-06 06:00:00|68349.3|68329.3|68366.9|68346.9|68375.8|68355.8|68341|68321|868
1649225100000|2022-04-06 06:05:00|68366.5|68346.5|68402.1|68382.1|68402.1|68382.1|68360.8|68340.8|805
1649225400000|2022-04-06 06:10:00|68401.6|68381.6|68391.3|68371.3|68406.7|68386.7|68385.2|68365.2|850
1649225700000|2022-04-06 06:15:00|68390|68370|68369.9|68349.9|68393.2|68373.2|68355.8|68335.8|799
1649226000000|2022-04-06 06:20:00|68370.8|68350.8|68370|68355|68389.3|68370.3|68366.7|68348.4|742
1649226300000|2022-04-06 06:25:00|68370.1|68355.1|68354.1|68339.1|68371.9|68355.1|68354.1|68336.2|770
1649226600000|2022-04-06 06:30:00|68354|68339|68347.7|68332.7|68363.9|68346.6|68331.2|68311.7|835
1649226900000|2022-04-06 06:35:00|68347.4|68332.4|68353.3|68333.3|68385.3|68368|68336.9|68316.9|811
1649227200000|2022-04-06 06:40:00|68350.8|68335.8|68339.5|68319.5|68363.1|68343.1|68338.4|68318.4|774
1649227500000|2022-04-06 06:45:00|68340|68320|68335.3|68315.3|68354.8|68334.8|68332.8|68313.4|738
1649227800000|2022-04-06 06:50:00|68335.5|68315.5|68337.1|68317.1|68340.5|68320.7|68319.4|68299.4|734
1649228100000|2022-04-06 06:55:00|68336.7|68316.7|68323.2|68303.2|68339.9|68320.9|68320.2|68300.2|766
1649228400000|2022-04-06 07:00:00|68323.4|68303.4|68316.4|68296.4|68332.4|68314.8|68290.2|68271.6|900
1649228700000|2022-04-06 07:05:00|68316.9|68296.9|68343.9|68323.9|68344.3|68327.8|68316.1|68296.1|927
1649229000000|2022-04-06 07:10:00|68342.7|68322.7|68325.8|68305.8|68349.6|68329.6|68309.8|68294.8|921
1649229300000|2022-04-06 07:15:00|68326.3|68306.3|68270|68255|68326.5|68306.5|68254.8|68236.7|980
1649229600000|2022-04-06 07:20:00|68269.5|68254.5|68283.1|68268.1|68287.4|68269.6|68233|68215.6|884
1649229900000|2022-04-06 07:25:00|68286|68266|68317.9|68297.9|68319.1|68301.5|68273.1|68256|875
1649230200000|2022-04-06 07:30:00|68315|68300|68327.8|68312.8|68332.3|68317|68293.2|68276.1|868
1649230500000|2022-04-06 07:35:00|68328.2|68313.2|68338.4|68323.4|68342.9|68324.8|68312|68295.1|856
1649230800000|2022-04-06 07:40:00|68338.7|68323.7|68304.5|68289.5|68340.8|68323.7|68287.1|68269.6|998
1649231100000|2022-04-06 07:45:00|68304.7|68289.7|68287|68267|68322.5|68304.6|68268.6|68251|869
1649231400000|2022-04-06 07:50:00|68286.5|68266.5|68275.5|68255.5|68291.7|68272.5|68260.7|68242.9|877
1649231700000|2022-04-06 07:55:00|68274.8|68254.8|68271.9|68256.9|68313|68296.4|68263.4|68243.9|978
1649232000000|2022-04-06 08:00:00|68272.2|68257.2|68262.8|68247.8|68296|68279.7|68257.1|68239.6|916
1649232300000|2022-04-06 08:05:00|68263.2|68248.2|68279.6|68264.6|68287.9|68270.1|68257.8|68239|834
1649232600000|2022-04-06 08:10:00|68279.9|68264.9|68275.2|68260.2|68299.4|68283.4|68267.8|68250.8|798
1649232900000|2022-04-06 08:15:00|68275.9|68260.9|68275.3|68255.3|68283.1|68265.6|68247.7|68231.1|919
1649233200000|2022-04-06 08:20:00|68272.9|68257.9|68229|68214|68275.4|68258|68227.2|68211.5|791
1649233500000|2022-04-06 08:25:00|68232.8|68212.8|68144.6|68129.6|68232.8|68214.6|68139|68121.2|916
1649233800000|2022-04-06 08:30:00|68146.2|68131.2|68167|68147|68185|68166.9|68143.1|68125.6|959
1649234100000|2022-04-06 08:35:00|68164.2|68149.2|68125|68105|68176.8|68159.2|68123.4|68105|937
1649234400000|2022-04-06 08:40:00|68125.5|68105.5|68116.9|68101.9|68142.7|68125|68111.3|68091.3|917
1649234700000|2022-04-06 08:45:00|68117.2|68102.2|68125.2|68105.2|68143.1|68123.2|68087.5|68071.2|860
1649235000000|2022-04-06 08:50:00|68124.7|68104.7|68117.8|68102.8|68124.7|68107.4|68089.3|68072.3|882
1649235300000|2022-04-06 08:55:00|68117.6|68102.6|68100.1|68080.1|68136.5|68121.3|68076.5|68056.5|925
1649235600000|2022-04-06 09:00:00|68097.5|68082.5|68120.6|68105.6|68135.7|68118.4|68082.5|68064.7|955
1649235900000|2022-04-06 09:05:00|68120.1|68105.1|68132.4|68117.4|68135.9|68119.2|68104.6|68087.2|832
1649236200000|2022-04-06 09:10:00|68131.2|68116.2|68133.5|68113.5|68140.4|68124.4|68102.3|68084.2|902
1649236500000|2022-04-06 09:15:00|68132.1|68117.1|68160.9|68140.9|68165.6|68147.1|68130.8|68115|826
1649236800000|2022-04-06 09:20:00|68161.5|68141.5|68187.6|68167.6|68195|68175|68161.5|68141.5|839
1649237100000|2022-04-06 09:25:00|68187.3|68167.3|68199.3|68184.3|68203.9|68186.8|68180.7|68160.7|700
1649237400000|2022-04-06 09:30:00|68199.8|68184.8|68164.7|68144.7|68203.5|68185.7|68150|68132.9|786
1649237700000|2022-04-06 09:35:00|68164.8|68144.8|68155.7|68140.7|68174.4|68156.6|68145.1|68127.2|866
1649238000000|2022-04-06 09:40:00|68158.6|68138.6|68154.1|68134.1|68168.9|68151.5|68129.3|68111.9|797
1649238300000|2022-04-06 09:45:00|68153.9|68133.9|68148.6|68128.6|68171.5|68152.6|68138.4|68120.6|766
1649238600000|2022-04-06 09:50:00|68151.9|68131.9|68160.6|68145.6|68167.2|68149.9|68146.9|68130.9|767
1649238900000|2022-04-06 09:55:00|68160.3|68145.3|68170|68150|68186.3|68167.9|68149.5|68132.3|759
1649239200000|2022-04-06 10:00:00|68169.9|68149.9|68181.5|68161.5|68202.3|68184.3|68160.5|68142.8|864
1649239500000|2022-04-06 10:05:00|68180.8|68160.8|68198.7|68183.7|68211.3|68194.6|68174.7|68158.2|684
1649239800000|2022-04-06 10:10:00|68196.8|68181.8|68203.6|68188.6|68214.8|68199.8|68189|68171|688
1649240100000|2022-04-06 10:15:00|68203.2|68188.2|68202.5|68187.5|68218|68202.5|68193.4|68176.1|820
1649240400000|2022-04-06 10:20:00|68202.4|68187.4|68219.8|68204.8|68223.5|68208.5|68192.4|68177.4|684
1649240700000|2022-04-06 10:25:00|68220.5|68205.5|68249.6|68234.6|68249.8|68234.8|68208.1|68193.1|738
1649241000000|2022-04-06 10:30:00|68248.5|68233.5|68207.8|68192.8|68248.5|68233.5|68207.8|68191.8|699
1649241300000|2022-04-06 10:35:00|68208|68193|68174.4|68159.4|68209.6|68194.6|68167.9|68149.9|705
1649241600000|2022-04-06 10:40:00|68176.8|68156.8|68193.4|68178.4|68208.6|68192|68171.8|68154.6|753
1649241900000|2022-04-06 10:45:00|68192.9|68177.9|68189.9|68174.9|68217.4|68202.3|68187.1|68172.1|706
1649242200000|2022-04-06 10:50:00|68190|68175|68183.5|68168.5|68212.4|68195.7|68180.3|68162.4|715
1649242500000|2022-04-06 10:55:00|68183.9|68168.9|68168.4|68153.4|68199.9|68182|68167.7|68150.3|861
1649242800000|2022-04-06 11:00:00|68168.6|68153.6|68161.8|68141.8|68174.4|68156|68128.6|68108.6|880
1649243100000|2022-04-06 11:05:00|68161.4|68141.4|68181.9|68161.9|68197.6|68179.8|68159.7|68141.4|762
1649243400000|2022-04-06 11:10:00|68181.8|68161.8|68179|68164|68193.9|68178.9|68156.8|68139.8|641
1649243700000|2022-04-06 11:15:00|68182.7|68162.7|68205.5|68190.5|68216.6|68198|68176.2|68158.5|727
1649244000000|2022-04-06 11:20:00|68205.6|68190.6|68178.9|68163.9|68215|68200|68177.9|68162.9|731
1649244300000|2022-04-06 11:25:00|68178.5|68163.5|68185|68165|68191.6|68175.1|68167|68150.7|648
1649244600000|2022-04-06 11:30:00|68184.3|68164.3|68145.7|68130.7|68186.6|68169.2|68144.5|68129.5|709
1649244900000|2022-04-06 11:35:00|68145.8|68130.8|68144.4|68129.4|68160.3|68141.9|68135.5|68120.2|706
1649245200000|2022-04-06 11:40:00|68144.7|68129.7|68144.6|68129.6|68158.1|68142.2|68137.6|68121.3|632
1649245500000|2022-04-06 11:45:00|68144.4|68129.4|68165.2|68145.2|68169.4|68151.1|68144.2|68129.2|759
1649245800000|2022-04-06 11:50:00|68165.3|68145.3|68142.8|68127.8|68178|68162.6|68142.8|68126.9|778
1649246100000|2022-04-06 11:55:00|68142.9|68127.9|68140.4|68125.4|68154.1|68136.3|68133.5|68118.5|840
1649246400000|2022-04-06 12:00:00|68140.8|68125.8|68076.8|68056.8|68140.8|68125.8|68072.5|68054.6|961
1649246700000|2022-04-06 12:05:00|68074.2|68059.2|68108.8|68088.8|68110.7|68090.7|68062.8|68045.2|830
1649247000000|2022-04-06 12:10:00|68109.1|68089.1|68105.7|68085.7|68111.3|68094.4|68087.3|68069.4|730
1649247300000|2022-04-06 12:15:00|68105.9|68085.9|68091.8|68071.8|68107.5|68088|68079.9|68060.8|802
1649247600000|2022-04-06 12:20:00|68091.6|68071.6|68074.6|68054.6|68096.4|68077|68071.7|68051.7|827
1649247900000|2022-04-06 12:25:00|68075|68055|68072.2|68057.2|68091|68071|68044.4|68027.2|855
1649248200000|2022-04-06 12:30:00|68071.9|68056.9|68052.5|68037.5|68082|68063.7|68049.2|68034.2|751
1649248500000|2022-04-06 12:35:00|68053.2|68038.2|68019.3|68004.3|68066.8|68047.4|68013.2|67996.9|753
1649248800000|2022-04-06 12:40:00|68019.4|68004.4|68040.2|68025.2|68045.8|68028.9|68006|67989.1|784
1649249100000|2022-04-06 12:45:00|68040|68025|68043.8|68028.8|68065.7|68048.9|68034.9|68019.6|823
1649249400000|2022-04-06 12:50:00|68043.9|68028.9|68042.2|68022.2|68060|68042.4|68034.5|68015.9|766
1649249700000|2022-04-06 12:55:00|68041.9|68021.9|68032.3|68017.3|68060.2|68040.2|68006|67986|847
1649250000000|2022-04-06 13:00:00|68031.8|68016.8|68025.4|68010.4|68035.6|68017.7|68007.6|67989.6|912
1649250300000|2022-04-06 13:05:00|68026|68011|68031.3|68016.3|68051.4|68036.4|68018.7|68003.7|791
1649250600000|2022-04-06 13:10:00|68031.2|68016.2|68066.8|68046.8|68069.8|68052.1|68027|68010.5|746
1649250900000|2022-04-06 13:15:00|68066.7|68046.7|68053.5|68038.5|68077.7|68062.5|68045.8|68029.6|785
1649251200000|2022-04-06 13:20:00|68053.7|68038.7|68042.9|68022.9|68059.4|68041.5|68024.2|68007.9|795
1649251500000|2022-04-06 13:25:00|68043|68023|68062.2|68047.2|68074.9|68059.7|68033.7|68016.1|855
1649251800000|2022-04-06 13:30:00|68065.2|68050.2|68071.2|68056.2|68082.8|68067.4|68050.6|68032.2|982
1649252100000|2022-04-06 13:35:00|68073.4|68058.4|68085.8|68070.8|68100.1|68082.4|68065.1|68048.1|877
1649252400000|2022-04-06 13:40:00|68085.6|68070.6|68109.6|68094.6|68121.4|68104|68085.6|68070.6|841
1649252700000|2022-04-06 13:45:00|68109.8|68094.8|68091.1|68076.1|68124|68106.7|68090|68072.4|897
1649253000000|2022-04-06 13:50:00|68091.3|68076.3|68116.2|68101.2|68125.2|68106|68087.1|68067.1|884
1649253300000|2022-04-06 13:55:00|68115.8|68100.8|68151.5|68136.5|68160.8|68143.2|68100.7|68082|842
1649253600000|2022-04-06 14:00:00|68149.7|68134.7|68171.1|68151.1|68180.4|68162.6|68146.3|68130.9|968
1649253900000|2022-04-06 14:05:00|68171|68151|68166.1|68151.1|68180.8|68161|68155.2|68137.5|907
1649254200000|2022-04-06 14:10:00|68166.4|68151.4|68196.7|68176.7|68196.9|68179.6|68159.5|68144.5|862
1649254500000|2022-04-06 14:15:00|68196.9|68176.9|68201.7|68186.7|68203.4|68188.4|68183.5|68168|794
1649254800000|2022-04-06 14:20:00|68201.6|68186.6|68159.6|68144.6|68204.8|68187.9|68154.3|68136.9|887
1649255100000|2022-04-06 14:25:00|68162.1|68142.1|68133.4|68118.4|68163.8|68145.8|68132.4|68115.3|840
1649255400000|2022-04-06 14:30:00|68133.7|68118.7|68119.7|68099.7|68158.8|68142.7|68116.2|68099.7|889
1649255700000|2022-04-06 14:35:00|68119.4|68099.4|68139.5|68124.5|68157.3|68138.7|68104.2|68086|939
1649256000000|2022-04-06 14:40:00|68140|68125|68119.9|68099.9|68142|68127|68100.5|68084|937
1649256300000|2022-04-06 14:45:00|68118.4|68103.4|68123.9|68108.9|68143.1|68125.9|68106|68088.4|953
1649256600000|2022-04-06 14:50:00|68124.3|68109.3|68109.9|68094.9|68139.6|68123.2|68109.3|68090.5|996
1649256900000|2022-04-06 14:55:00|68107.3|68092.3|68119.6|68104.6|68140.4|68122.3|68087.7|68070.7|1051
1649257200000|2022-04-06 15:00:00|68119|68104|68134.5|68119.5|68136.4|68119.6|68100|68080.9|968
1649257500000|2022-04-06 15:05:00|68134.3|68114.3|68170.3|68155.3|68173.2|68156.5|68122|68106.7|897
1649257800000|2022-04-06 15:10:00|68170.5|68155.5|68162.6|68142.6|68182.8|68164.9|68158.3|68141.1|820
1649258100000|2022-04-06 15:15:00|68162.7|68142.7|68198.4|68178.4|68203.5|68183.5|68159.1|68142.7|770
1649258400000|2022-04-06 15:20:00|68198.5|68178.5|68197.8|68177.8|68201.8|68184.1|68184|68164|729
1649258700000|2022-04-06 15:25:00|68197.7|68177.7|68181|68161|68202.6|68185.2|68180.2|68160.2|837
1649259000000|2022-04-06 15:30:00|68181.5|68161.5|68203.5|68183.5|68205|68186.3|68179.7|68159.7|800
1649259300000|2022-04-06 15:35:00|68201.6|68186.6|68215.6|68200.6|68221.6|68206.6|68190.2|68171.1|815
1649259600000|2022-04-06 15:40:00|68216.1|68201.1|68187.5|68167.5|68221.9|68204.6|68177.7|68159.1|825
1649259900000|2022-04-06 15:45:00|68187.2|68167.2|68165.2|68150.2|68194.1|68176.4|68149.9|68133|805
1649260200000|2022-04-06 15:50:00|68168|68148|68169.1|68149.1|68187.9|68171|68153.7|68136|797
1649260500000|2022-04-06 15:55:00|68168.4|68148.4|68173.9|68158.9|68183.5|68168.5|68154.4|68134.4|826
1649260800000|2022-04-06 16:00:00|68174.1|68159.1|68158.4|68138.4|68174.4|68159.4|68139.8|68122.5|765
1649261100000|2022-04-06 16:05:00|68155.8|68140.8|68164.5|68144.5|68185.9|68168.3|68153.9|68138.2|803
1649261400000|2022-04-06 16:10:00|68164.7|68144.7|68202.4|68187.4|68205|68187.9|68161.3|68144.4|784
1649261700000|2022-04-06 16:15:00|68202.1|68187.1|68190.5|68175.5|68207.8|68190.3|68183.6|68168.6|634
1649262000000|2022-04-06 16:20:00|68190.4|68175.4|68201.6|68186.6|68215.1|68198.1|68189.6|68174.6|707
1649262300000|2022-04-06 16:25:00|68201.7|68186.7|68198.8|68183.8|68205.9|68189.6|68187.4|68170.7|765
1649262600000|2022-04-06 16:30:00|68199.7|68184.7|68209.6|68194.6|68210.2|68195.2|68196|68179.6|635
1649262900000|2022-04-06 16:35:00|68209.5|68194.5|68200.8|68185.8|68209.9|68194.9|68188|68171.9|593
1649263200000|2022-04-06 16:40:00|68201|68186|68207.1|68192.1|68210.6|68195.6|68187.4|68170|711
1649263500000|2022-04-06 16:45:00|68206.9|68191.9|68192|68177|68208.4|68193.4|68185.5|68169.9|557
1649263800000|2022-04-06 16:50:00|68191.9|68176.9|68185.6|68165.6|68194.9|68179.9|68166.3|68148.7|583
1649264100000|2022-04-06 16:55:00|68185.5|68165.5|68187.1|68167.1|68195.8|68180.8|68154.2|68136.2|751
1649264400000|2022-04-06 17:00:00|68184.8|68169.8|68175.3|68160.3|68194.6|68178.5|68172.2|68154|700
1649264700000|2022-04-06 17:05:00|68175|68160|68180.1|68165.1|68189.4|68172.9|68170.4|68152.2|622
1649265000000|2022-04-06 17:10:00|68180.2|68165.2|68198.2|68183.2|68202.1|68185.4|68173.3|68155.7|572
1649265300000|2022-04-06 17:15:00|68198.1|68183.1|68205.4|68185.4|68205.9|68188.9|68193.8|68175.6|659
1649265600000|2022-04-06 17:20:00|68203.6|68188.6|68205.8|68190.8|68210.1|68193.4|68191.3|68173.8|632
1649265900000|2022-04-06 17:25:00|68205.3|68190.3|68205.2|68190.2|68210.5|68195.5|68201.5|68186.5|475
1649266200000|2022-04-06 17:30:00|68205|68190|68194|68179|68210.4|68195.4|68187.1|68172.1|684
1649266500000|2022-04-06 17:35:00|68192.9|68177.9|68203.3|68188.3|68210.1|68194.6|68192.9|68177|590
1649266800000|2022-04-06 17:40:00|68204.2|68189.2|68193.9|68178.9|68204.5|68189.2|68187.6|68172.6|676
1649267100000|2022-04-06 17:45:00|68193.8|68178.8|68204.4|68189.4|68208.3|68193.3|68193.2|68178.2|636
1649267400000|2022-04-06 17:50:00|68204.2|68189.2|68188.3|68173.3|68205.9|68190.9|68185.5|68170.4|601
1649267700000|2022-04-06 17:55:00|68188.2|68173.2|68236.8|68216.3|68238.9|68218.8|68188.2|68173.2|838
1649268000000|2022-04-06 18:00:00|68236.9|68216|68189.9|68169.9|68250|68230|68059.2|68039.2|1138
1649268300000|2022-04-06 18:05:00|68189.1|68169.1|68285.1|68265.1|68288.4|68269.1|68180.2|68160.2|1136
1649268600000|2022-04-06 18:10:00|68286.7|68266.7|68301.9|68281.9|68318.6|68301|68281.8|68261.8|1102
1649268900000|2022-04-06 18:15:00|68303.6|68283.6|68337.6|68322.6|68370.6|68353.2|68303.6|68283.6|1073
1649269200000|2022-04-06 18:20:00|68338.5|68323.5|68350|68335|68350|68335|68294.9|68274.9|1096
1649269500000|2022-04-06 18:25:00|68351.6|68331.6|68338.9|68318.9|68365.2|68345.2|68322.4|68302.4|1098
1649269800000|2022-04-06 18:30:00|68339.2|68319.2|68270.9|68250.9|68353.1|68333.1|68231.2|68211.2|1096
1649270100000|2022-04-06 18:35:00|68267.9|68247.9|68337.2|68317.2|68344|68324|68261.4|68241.4|1115
1649270400000|2022-04-06 18:40:00|68337.4|68317.4|68315.6|68295.6|68342.7|68323.6|68298.2|68278.2|1103
1649270700000|2022-04-06 18:45:00|68315.3|68295.3|68280.1|68260.1|68316.9|68296.9|68255.9|68235.9|1108
1649271000000|2022-04-06 18:50:00|68279.5|68259.5|68253.9|68233.9|68299.7|68281.8|68248.4|68228.4|1033
1649271300000|2022-04-06 18:55:00|68253.2|68233.2|68242.1|68222.1|68266.3|68247.9|68221.4|68201.4|1036
1649271600000|2022-04-06 19:00:00|68242.2|68222.2|68220.5|68200.5|68242.2|68222.8|68198.7|68178.7|982
1649271900000|2022-04-06 19:05:00|68220.7|68200.7|68239.3|68224.3|68247.3|68232.3|68209.4|68189.7|885
1649272200000|2022-04-06 19:10:00|68239.4|68224.4|68242.7|68227.7|68258.1|68241.2|68224.3|68206.7|876
1649272500000|2022-04-06 19:15:00|68242.3|68227.3|68260.3|68245.3|68261|68246|68236.4|68219.8|898
1649272800000|2022-04-06 19:20:00|68260.4|68245.4|68250.9|68235.9|68269.7|68254.7|68242.8|68225.5|816
1649273100000|2022-04-06 19:25:00|68250.7|68235.7|68269.4|68249.4|68269.5|68252.9|68244.5|68226.9|800
1649273400000|2022-04-06 19:30:00|68267.4|68252.4|68255|68240|68274.8|68257.7|68245.3|68225.6|794
1649273700000|2022-04-06 19:35:00|68254.8|68239.8|68269.2|68249.2|68289.7|68273.6|68252.7|68236.4|890
1649274000000|2022-04-06 19:40:00|68267.4|68252.4|68248.7|68233.7|68283.8|68267.3|68244.4|68226.3|884
1649274300000|2022-04-06 19:45:00|68248.9|68233.9|68235.3|68215.3|68262.5|68244.4|68230.1|68212.1|785
1649274600000|2022-04-06 19:50:00|68236.3|68216.3|68250.1|68230.1|68252.9|68236.3|68230.3|68212.5|785
1649274900000|2022-04-06 19:55:00|68250|68230|68235.3|68215.3|68251.6|68234.5|68223.9|68203.9|822
1649275200000|2022-04-06 20:00:00|68235.7|68215.7|68262.4|68242.4|68264|68244|68228.4|68208.4|581
1649275500000|2022-04-06 20:05:00|68262.8|68242.8|68254.7|68234.7|68263.6|68243.6|68251.7|68231.7|452
1649275800000|2022-04-06 20:10:00|68254.6|68234.6|68263.7|68243.7|68267.4|68248.3|68253.9|68233.9|400
1649276100000|2022-04-06 20:15:00|68263.9|68243.9|68255.6|68235.6|68263.9|68243.9|68251.5|68231.5|302
1649276400000|2022-04-06 20:20:00|68255.5|68235.5|68251.3|68231.3|68262.4|68242.4|68247.4|68227.5|451
1649276700000|2022-04-06 20:25:00|68251.2|68231.2|68235.9|68215.9|68251.5|68231.5|68223|68205.9|499
1649277000000|2022-04-06 20:30:00|68235.7|68215.7|68237.1|68217.1|68241.1|68221.1|68234.1|68214.2|260
1649277300000|2022-04-06 20:35:00|68237.3|68217.3|68247.9|68227.9|68248.3|68229|68234.7|68216|229
1649277600000|2022-04-06 20:40:00|68248.3|68228.3|68248.5|68228.5|68249.3|68230.5|68234|68214|277
1649277900000|2022-04-06 20:45:00|68249|68229|68250.7|68230.7|68260.8|68240.8|68243.7|68223.6|375
1649278200000|2022-04-06 20:50:00|68251.5|68231.5|68254.3|68234.3|68257.9|68237.9|68247.4|68225.1|380
1649278500000|2022-04-06 20:55:00|68255.7|68235.7|68299.8|68218.8|68301.8|68251.8|68249.8|68214.9|447
1649278800000|2022-04-06 21:00:00|68306.1|68212.8|68295.4|68255.6|68320.6|68258.7|68293.7|68208.3|79
1649279100000|2022-04-06 21:05:00|68295.1|68254.7|68282.4|68258.9|68296|68259|68280|68253.1|80
1649279400000|2022-04-06 21:10:00|68289.9|68253.7|68286.9|68247.6|68297.6|68255.7|68280.9|68231.8|293
1649279700000|2022-04-06 21:15:00|68288.5|68246.3|68271.1|68251.1|68288.5|68252.6|68266|68236.5|161
1649280000000|2022-04-06 21:20:00|68272.5|68249.1|68266.9|68202.8|68286.9|68251.3|68258.8|68178.5|280
1649280300000|2022-04-06 21:25:00|68271.6|68198.5|68265.3|68205.8|68288.5|68224.4|68256|68190.5|217
1649280600000|2022-04-06 21:30:00|68265.2|68206.6|68258.3|68227.5|68271|68229.8|68254.7|68205.8|212
1649280900000|2022-04-06 21:35:00|68259.4|68216.9|68257.6|68225.1|68261.5|68231.9|68251.7|68214.7|161
1649281200000|2022-04-06 21:40:00|68253|68229.5|68254.8|68226.6|68261.2|68233.5|68251.2|68213.2|124
1649281500000|2022-04-06 21:45:00|68254.2|68225.7|68257.7|68222.4|68267.3|68231.2|68251.7|68211.8|136
1649281800000|2022-04-06 21:50:00|68254.1|68225.9|68258.2|68229.5|68267.3|68234.1|68250.8|68213.9|112
1649282100000|2022-04-06 21:55:00|68261.9|68227.2|68258.7|68236.4|68269.9|68238.8|68252.9|68218.9|208
1649282400000|2022-04-06 22:00:00|68259.7|68225.3|68252.1|68232.1|68278|68239|68251.9|68215.9|355
1649282700000|2022-04-06 22:05:00|68252.5|68232.5|68253|68233|68262.7|68235.8|68247|68213.6|193
1649283000000|2022-04-06 22:10:00|68249.4|68223.8|68249.6|68229.6|68261.6|68234.7|68247.2|68220.1|247
1649283300000|2022-04-06 22:15:00|68248.9|68228.9|68250.5|68230.5|68252.6|68232|68245.2|68225.2|224
1649283600000|2022-04-06 22:20:00|68251.6|68231.6|68257|68237|68261.2|68237.3|68247.8|68227.2|292
1649283900000|2022-04-06 22:25:00|68257.1|68237.1|68274.5|68254.5|68275.7|68258|68252.2|68232.2|370
1649284200000|2022-04-06 22:30:00|68274.4|68254.4|68262.3|68242.3|68276.1|68258.8|68246.6|68225.5|415
1649284500000|2022-04-06 22:35:00|68262.2|68242.2|68256.4|68236.4|68263.5|68246.4|68253.1|68232.2|198
1649284800000|2022-04-06 22:40:00|68254.5|68234.5|68256.2|68236.2|68259.1|68241.1|68250.3|68229.8|191
1649285100000|2022-04-06 22:45:00|68257.8|68237.8|68257.4|68237.4|68261.9|68244.3|68256.2|68236.2|434
1649285400000|2022-04-06 22:50:00|68257.8|68237.8|68255.8|68235.8|68258.1|68240.3|68250.3|68230.6|207
1649285700000|2022-04-06 22:55:00|68255.9|68235.9|68265.1|68245.1|68266.8|68246.3|68245.7|68225.7|289
1649286000000|2022-04-06 23:00:00|68265.6|68245.6|68259.6|68239.6|68272|68253.9|68256.6|68237.3|212
1649286300000|2022-04-06 23:05:00|68259.9|68239.9|68267.5|68247.5|68269.3|68249.3|68256|68236|205
1649286600000|2022-04-06 23:10:00|68268.2|68248.2|68252.6|68232.6|68268.2|68248.2|68248|68224.8|233
1649286900000|2022-04-06 23:15:00|68252.7|68232.7|68250|68230|68254.5|68234.5|68248.2|68228.2|287
1649287200000|2022-04-06 23:20:00|68250.2|68230.2|68251|68231|68252.3|68236.4|68244|68224|239
1649287500000|2022-04-06 23:25:00|68250.8|68230.8|68253|68233|68256.5|68236.6|68243.7|68223.7|274
1649287800000|2022-04-06 23:30:00|68253.2|68233.2|68266.4|68246.4|68268.2|68248.2|68251.6|68231.7|285
1649288100000|2022-04-06 23:35:00|68266.7|68246.7|68269.2|68249.2|68270.3|68250.3|68260.2|68240.2|382
1649288400000|2022-04-06 23:40:00|68269.3|68249.3|68260.3|68240.3|68271.5|68251.5|68259.1|68239.1|318
1649288700000|2022-04-06 23:45:00|68260.5|68240.5|68257.2|68237.2|68260.5|68240.5|68250.3|68231.4|424
1649289000000|2022-04-06 23:50:00|68257.3|68237.3|68256.4|68236.4|68259.5|68239.5|68249.5|68229.5|376
1649289300000|2022-04-06 23:55:00|68256|68236|68257|68237|68260|68240|68249.3|68230.6|375
1649289600000|2022-04-07 00:00:00|68257.3|68237.3|68241.1|68221.1|68262.9|68242.9|68237.8|68217.8|610
1649289900000|2022-04-07 00:05:00|68240.9|68220.9|68229.2|68209.2|68241.8|68221.8|68217.5|68197.5|745
1649290200000|2022-04-07 00:10:00|68229.1|68209.1|68204.3|68184.3|68229.1|68209.1|68197.1|68178.3|725
1649290500000|2022-04-07 00:15:00|68204.7|68184.7|68217.8|68197.8|68222|68202.2|68200.8|68181.9|709
1649290800000|2022-04-07 00:20:00|68219.5|68199.5|68228.2|68208.2|68232.2|68213.6|68208.7|68188.8|699
1649291100000|2022-04-07 00:25:00|68228.5|68208.5|68235|68215|68245.3|68225.3|68226.1|68206.1|679
1649291400000|2022-04-07 00:30:00|68234.8|68214.8|68214.4|68194.4|68241.5|68221.5|68209.5|68191.7|666
1649291700000|2022-04-07 00:35:00|68214.6|68194.6|68206.7|68186.7|68219.2|68200.6|68201|68183.5|677
1649292000000|2022-04-07 00:40:00|68206.5|68186.5|68205.6|68185.6|68222.4|68204.5|68202|68183.9|752
1649292300000|2022-04-07 00:45:00|68205.7|68185.7|68206.6|68191.6|68216.1|68198.7|68201.9|68183.4|617
1649292600000|2022-04-07 00:50:00|68210|68190|68180.1|68160.1|68230.8|68210.8|68178.7|68158.7|751
1649292900000|2022-04-07 00:55:00|68179.7|68159.7|68166.8|68146.8|68183.2|68163.2|68163.1|68145|800
1649293200000|2022-04-07 01:00:00|68166.5|68146.5|68170.2|68150.2|68183|68163|68159.5|68141|687
1649293500000|2022-04-07 01:05:00|68170.4|68150.4|68162.9|68147.9|68172.1|68153.4|68157.7|68141.4|503
1649293800000|2022-04-07 01:10:00|68163|68148|68186.2|68166.2|68189.4|68169.7|68162.3|68145.3|671
1649294100000|2022-04-07 01:15:00|68186|68166|68199.3|68179.3|68199.4|68181.4|68182.2|68164.3|586
1649294400000|2022-04-07 01:20:00|68199.6|68179.6|68205.9|68185.9|68209.6|68191.9|68192.7|68174.9|590
1649294700000|2022-04-07 01:25:00|68206|68186|68205.3|68185.3|68208.2|68190.8|68193.3|68175.9|615
1649295000000|2022-04-07 01:30:00|68205.4|68185.4|68192.8|68172.8|68214.6|68195|68192.4|68172.7|723
1649295300000|2022-04-07 01:35:00|68193.6|68173.6|68187.2|68167.2|68195.8|68178|68179.1|68163.2|610
1649295600000|2022-04-07 01:40:00|68187.3|68167.3|68170|68150|68187.3|68167.3|68166.9|68146.9|719
1649295900000|2022-04-07 01:45:00|68169.9|68149.9|68179.3|68159.3|68179.3|68159.3|68156.9|68140.5|671
1649296200000|2022-04-07 01:50:00|68181.2|68161.2|68177.7|68157.7|68186.3|68169.5|68174|68154|587
1649296500000|2022-04-07 01:55:00|68177.6|68157.6|68173.7|68158.7|68183.1|68164.7|68171.3|68154.1|578
1649296800000|2022-04-07 02:00:00|68173.4|68158.4|68175|68155|68181.5|68164|68167.3|68149.4|541
1649297100000|2022-04-07 02:05:00|68175.1|68155.1|68186.9|68166.9|68188.8|68171.5|68167.2|68148.4|533
1649297400000|2022-04-07 02:10:00|68186.8|68166.8|68191|68176|68204.3|68184.3|68184.7|68164.7|544
1649297700000|2022-04-07 02:15:00|68190.9|68175.9|68196.6|68176.6|68202.5|68184|68190.9|68173.1|458
1649298000000|2022-04-07 02:20:00|68196.8|68176.8|68206.8|68191.8|68208.9|68191.8|68192.8|68172.8|520
1649298300000|2022-04-07 02:25:00|68210.1|68190.1|68206.6|68186.6|68210.2|68192.5|68199.4|68181.5|491
1649298600000|2022-04-07 02:30:00|68206.8|68186.8|68198.1|68183.1|68212.7|68196.8|68196.3|68177.6|577
1649298900000|2022-04-07 02:35:00|68198.7|68183.7|68192.6|68172.6|68212.7|68196.2|68189.3|68171.6|472
1649299200000|2022-04-07 02:40:00|68191.3|68176.3|68188|68173|68197.3|68178.4|68185.6|68168.5|320
1649299500000|2022-04-07 02:45:00|68187.8|68172.8|68199.2|68184.2|68200.1|68184.3|68184.5|68167.1|523
1649299800000|2022-04-07 02:50:00|68199.6|68184.6|68186.2|68166.2|68202.8|68184.9|68183.1|68165.7|497
1649300100000|2022-04-07 02:55:00|68186.5|68166.5|68165.2|68145.2|68189|68169.4|68165.2|68145.2|514
1649300400000|2022-04-07 03:00:00|68168.1|68148.1|68164.4|68144.4|68177.8|68158.3|68161.1|68143.9|558
1649300700000|2022-04-07 03:05:00|68164.6|68144.6|68180.6|68165.6|68183.2|68165.7|68162.3|68143.4|493
1649301000000|2022-04-07 03:10:00|68180.7|68165.7|68191.4|68171.4|68196.4|68178.1|68180.3|68162.5|467
1649301300000|2022-04-07 03:15:00|68192|68172|68180.5|68165.5|68192.2|68174.4|68179.6|68160.8|564
1649301600000|2022-04-07 03:20:00|68180.7|68165.7|68184.2|68164.2|68186.4|68169.4|68170.1|68151.8|531
1649301900000|2022-04-07 03:25:00|68184.3|68164.3|68202.5|68182.5|68203.2|68183.2|68180.3|68162.5|550
1649302200000|2022-04-07 03:30:00|68203|68183|68190.2|68175.2|68207.8|68190.7|68188.1|68170.7|497
1649302500000|2022-04-07 03:35:00|68190.6|68175.6|68204.3|68189.3|68206.8|68189.5|68188.2|68172.1|429
1649302800000|2022-04-07 03:40:00|68204.1|68189.1|68196.8|68176.8|68207|68189.7|68187.5|68169.8|503
1649303100000|2022-04-07 03:45:00|68196.6|68176.6|68183.2|68163.2|68196.8|68176.8|68177.2|68157.2|452
1649303400000|2022-04-07 03:50:00|68183.4|68163.4|68191|68171|68192.6|68175.1|68172.9|68153.1|447
1649303700000|2022-04-07 03:55:00|68190.8|68170.8|68195.1|68175.1|68196.8|68179.2|68187|68169.1|480
1649304000000|2022-04-07 04:00:00|68194.9|68174.9|68195.5|68175.5|68203.9|68186.9|68187.9|68169.4|463
1649304300000|2022-04-07 04:05:00|68195.6|68175.6|68190.3|68175.3|68200|68182.3|68188.6|68169.4|385
1649304600000|2022-04-07 04:10:00|68192.5|68172.5|68192.9|68177.9|68200.3|68183.2|68188.1|68170.6|420
1649304900000|2022-04-07 04:15:00|68194.5|68174.5|68186.7|68166.7|68199.6|68180.2|68184.1|68166.7|471
1649305200000|2022-04-07 04:20:00|68187.3|68167.3|68195.6|68175.6|68197.3|68180.6|68186.4|68166.6|387
1649305500000|2022-04-07 04:25:00|68195.5|68175.5|68193.3|68173.3|68197|68178.9|68189.6|68172.5|301
1649305800000|2022-04-07 04:30:00|68193.4|68173.4|68192.2|68177.2|68196.3|68177.9|68187.8|68170.1|256
1649306100000|2022-04-07 04:35:00|68191.8|68176.8|68176.8|68156.8|68194.6|68177.1|68174.4|68156.5|282
1649306400000|2022-04-07 04:40:00|68176.7|68156.7|68163.5|68143.5|68177.7|68157.9|68158.8|68138.8|477
1649306700000|2022-04-07 04:45:00|68163.3|68143.3|68156.5|68141.5|68169.9|68152.7|68154.6|68137.7|519
1649307000000|2022-04-07 04:50:00|68156.6|68141.6|68152.2|68137.2|68160.7|68142.9|68149|68131.6|376
1649307300000|2022-04-07 04:55:00|68152.3|68137.3|68150.4|68135.4|68161.1|68144.2|68139.6|68119.6|476
1649307600000|2022-04-07 05:00:00|68150.3|68135.3|68159.1|68139.1|68163.9|68145.6|68147.2|68129|587
1649307900000|2022-04-07 05:05:00|68159|68139|68148.2|68133.2|68171.9|68154.2|68147.5|68127.8|569
1649308200000|2022-04-07 05:10:00|68148.4|68133.4|68156.1|68136.1|68158.5|68140.7|68144|68126.1|528
1649308500000|2022-04-07 05:15:00|68156.2|68136.2|68166.6|68146.6|68167.6|68149.6|68149.5|68129.7|485
1649308800000|2022-04-07 05:20:00|68166.7|68146.7|68175.4|68155.4|68180.3|68163.4|68164.5|68146.4|566
1649309100000|2022-04-07 05:25:00|68175.5|68155.5|68159.7|68139.7|68175.5|68158.9|68155.9|68137.8|585
1649309400000|2022-04-07 05:30:00|68161.5|68141.5|68154|68134|68165.2|68148.1|68151.7|68133.3|548
1649309700000|2022-04-07 05:35:00|68153.8|68133.8|68139.9|68119.9|68157.7|68139.3|68132.5|68112.5|539
1649310000000|2022-04-07 05:40:00|68140.1|68120.1|68141.7|68121.7|68153.4|68136.1|68137|68118.4|515
1649310300000|2022-04-07 05:45:00|68139.5|68124.5|68141.3|68121.3|68154.3|68134.7|68136.6|68119|505
1649310600000|2022-04-07 05:50:00|68141.1|68121.1|68143.8|68123.8|68150.3|68130.7|68135.2|68117.2|507
1649310900000|2022-04-07 05:55:00|68143.7|68123.7|68124.2|68104.2|68143.7|68125|68111.9|68094.1|710
1649311200000|2022-04-07 06:00:00|68125.3|68105.3|68143.2|68123.2|68162.9|68143.7|68125.3|68105.3|730
1649311500000|2022-04-07 06:05:00|68143.1|68123.1|68145.9|68130.9|68156.1|68138.1|68137.4|68119.8|707
1649311800000|2022-04-07 06:10:00|68145.5|68130.5|68123.5|68103.5|68149|68132.4|68118|68101.5|682
1649312100000|2022-04-07 06:15:00|68123.9|68103.9|68114.3|68094.3|68135.5|68117.1|68111.5|68093.9|754
1649312400000|2022-04-07 06:20:00|68114.6|68094.6|68113.6|68098.6|68118.1|68100.8|68098|68080.2|623
1649312700000|2022-04-07 06:25:00|68114|68099|68069.9|68054.9|68119.2|68104.1|68029.1|68010.8|866
1649313000000|2022-04-07 06:30:00|68069.7|68054.7|68087.7|68072.7|68095.3|68076.1|68067.3|68049|732
1649313300000|2022-04-07 06:35:00|68088|68073|68100.8|68085.8|68122.4|68104.3|68087.1|68071.5|615
1649313600000|2022-04-07 06:40:00|68103.4|68088.4|68101.9|68086.9|68106.1|68091.1|68083.3|68065.8|763
1649313900000|2022-04-07 06:45:00|68103.2|68088.2|68114.4|68099.4|68121.2|68106.2|68093.1|68076.1|762
1649314200000|2022-04-07 06:50:00|68114.2|68099.2|68130.5|68115.5|68138.5|68123.5|68108.9|68093.9|698
1649314500000|2022-04-07 06:55:00|68130.4|68115.4|68137.1|68117.1|68138.9|68121.2|68119|68101.6|856
1649314800000|2022-04-07 07:00:00|68131.4|68116.4|68137.6|68122.6|68153.3|68136|68123.6|68106.2|896
1649315100000|2022-04-07 07:05:00|68137.4|68122.4|68145.1|68130.1|68154.7|68137.3|68135.2|68119.3|917
1649315400000|2022-04-07 07:10:00|68144.5|68129.5|68168.5|68148.5|68169.3|68151.6|68131.5|68115.7|779
1649315700000|2022-04-07 07:15:00|68168.3|68148.3|68190|68175|68192.4|68176.1|68167.5|68148.2|716
1649316000000|2022-04-07 07:20:00|68190.1|68175.1|68192.1|68177.1|68200|68182.9|68180.2|68163.6|794
1649316300000|2022-04-07 07:25:00|68192.4|68177.4|68266.6|68251.6|68274.6|68257.4|68192.2|68177.2|871
1649316600000|2022-04-07 07:30:00|68266.9|68251.9|68256.1|68241.1|68274.6|68258.9|68251.3|68236.3|816
1649316900000|2022-04-07 07:35:00|68256.3|68241.3|68253.8|68233.8|68257.5|68242.5|68229.7|68212.5|780
1649317200000|2022-04-07 07:40:00|68253.4|68233.4|68245.8|68230.8|68269.2|68254.2|68235.4|68218.3|772
1649317500000|2022-04-07 07:45:00|68242.6|68227.6|68261.3|68246.3|68272.7|68254.6|68237.7|68222.7|807
1649317800000|2022-04-07 07:50:00|68261.7|68246.7|68256.5|68241.5|68271.7|68256.7|68239.6|68222|750
1649318100000|2022-04-07 07:55:00|68256.9|68241.9|68259.1|68239.1|68273.9|68258.4|68247|68227|807
1649318400000|2022-04-07 08:00:00|68257.2|68237.2|68239.9|68224.9|68274.1|68257|68235.8|68219.3|843
1649318700000|2022-04-07 08:05:00|68240.8|68225.8|68270.5|68250.5|68272.2|68257.2|68240|68224.6|760
1649319000000|2022-04-07 08:10:00|68270.9|68250.9|68333.5|68318.5|68350.6|68330.6|68265.3|68248.7|885
1649319300000|2022-04-07 08:15:00|68333.9|68318.9|68350.9|68335.9|68364.7|68349.1|68325|68310|793
1649319600000|2022-04-07 08:20:00|68350.6|68335.6|68348|68333|68374.6|68357.1|68335.8|68320|813
1649319900000|2022-04-07 08:25:00|68347.6|68332.6|68346|68326|68357.7|68339.2|68333.3|68315.4|730
1649320200000|2022-04-07 08:30:00|68345.6|68325.6|68340.8|68325.8|68356|68338.3|68338.2|68319.7|714
1649320500000|2022-04-07 08:35:00|68340.6|68325.6|68344.5|68329.5|68369.1|68354.1|68340.1|68324.6|675
1649320800000|2022-04-07 08:40:00|68346.7|68331.7|68364.1|68349.1|68375.5|68357.4|68339.8|68324.3|760
1649321100000|2022-04-07 08:45:00|68366|68351|68352.4|68337.4|68371.6|68355.4|68352.4|68337.4|668
1649321400000|2022-04-07 08:50:00|68354.2|68339.2|68379.7|68364.7|68400.1|68383.9|68350.5|68335.5|774
1649321700000|2022-04-07 08:55:00|68378.1|68363.1|68384.3|68364.3|68388.4|68373.2|68368.8|68350.7|798
1649322000000|2022-04-07 09:00:00|68383.8|68363.8|68378.4|68363.4|68401.1|68386.1|68375.7|68357.6|805
1649322300000|2022-04-07 09:05:00|68378.5|68363.5|68386.9|68371.9|68399.7|68384.7|68361.9|68345.9|743
1649322600000|2022-04-07 09:10:00|68387.1|68372.1|68371.3|68356.3|68399.6|68383.1|68368.5|68349.9|806
1649322900000|2022-04-07 09:15:00|68371.5|68356.5|68419.6|68399.6|68430|68410|68370.6|68352.5|732
1649323200000|2022-04-07 09:20:00|68417.1|68402.1|68445.2|68425.2|68451.2|68431.7|68413.9|68396.6|928
1649323500000|2022-04-07 09:25:00|68445.3|68425.3|68420.1|68400.1|68465.8|68450.8|68412.4|68394.3|892
1649323800000|2022-04-07 09:30:00|68419.8|68399.8|68386.2|68371.2|68421.5|68402.5|68368.2|68348.2|814
1649324100000|2022-04-07 09:35:00|68386.1|68371.1|68342.2|68322.2|68389.2|68371.4|68339.6|68322.2|784
1649324400000|2022-04-07 09:40:00|68340|68325|68296.5|68281.5|68345.7|68327.7|68293.9|68274.5|852
1649324700000|2022-04-07 09:45:00|68296.4|68281.4|68291.9|68271.9|68301.5|68285.2|68267.7|68252.4|854
1649325000000|2022-04-07 09:50:00|68291.5|68271.5|68273.5|68258.5|68304.9|68286.5|68273.3|68255.2|744
1649325300000|2022-04-07 09:55:00|68273.6|68258.6|68295.9|68275.9|68300.7|68281.1|68259.7|68244.7|848
1649325600000|2022-04-07 10:00:00|68296|68276|68275.3|68255.3|68296|68278.1|68262.8|68246.8|753
1649325900000|2022-04-07 10:05:00|68274.7|68254.7|68264.6|68249.6|68275|68256.5|68251.1|68236.1|665
1649326200000|2022-04-07 10:10:00|68264.7|68249.7|68266|68251|68271.2|68253.8|68255.1|68238.2|702
1649326500000|2022-04-07 10:15:00|68266.1|68251.1|68273.7|68258.7|68277.1|68259.4|68260.8|68243.3|674
1649326800000|2022-04-07 10:20:00|68271.6|68256.6|68267.5|68247.5|68276.5|68259.9|68256.5|68238.9|713
1649327100000|2022-04-07 10:25:00|68265|68250|68282.9|68267.9|68296.7|68280.1|68254.7|68238.9|637
1649327400000|2022-04-07 10:30:00|68286.5|68266.5|68297|68282|68299.8|68283.4|68282.3|68266.2|545
1649327700000|2022-04-07 10:35:00|68296.9|68281.9|68304.5|68289.5|68313|68295.3|68284.5|68267.7|697
1649328000000|2022-04-07 10:40:00|68305|68290|68318.3|68298.3|68327.3|68309.1|68300.6|68282.7|745
1649328300000|2022-04-07 10:45:00|68316.2|68301.2|68307.6|68292.6|68324.6|68308.4|68304.7|68287|735
1649328600000|2022-04-07 10:50:00|68307.4|68292.4|68297|68282|68328.3|68312|68287.1|68269.2|736
1649328900000|2022-04-07 10:55:00|68299.8|68279.8|68281.6|68266.6|68311|68293.3|68264.4|68246.9|695
1649329200000|2022-04-07 11:00:00|68282|68262|68291.7|68271.7|68299.7|68282.3|68272.6|68254.4|677
1649329500000|2022-04-07 11:05:00|68292|68272|68261.9|68241.9|68298.9|68281.8|68121.2|68101.2|943
1649329800000|2022-04-07 11:10:00|68267.8|68247.8|68261.3|68246.3|68289.6|68269.6|68241.2|68223.7|1105
1649330100000|2022-04-07 11:15:00|68266.4|68246.4|68289.5|68274.5|68294.4|68278.8|68259.8|68244.8|970
1649330400000|2022-04-07 11:20:00|68287.6|68272.6|68276.4|68261.4|68300.5|68285.5|68261.9|68246.9|874
1649330700000|2022-04-07 11:25:00|68276.8|68261.8|68291.7|68271.7|68298|68280.9|68266.2|68246.6|776
1649331000000|2022-04-07 11:30:00|68290.9|68270.9|68232.9|68212.9|68295.5|68279.7|68220.7|68204.8|988
1649331300000|2022-04-07 11:35:00|68233.2|68213.2|68172.9|68157.9|68233.2|68217.5|68154.7|68134.8|985
1649331600000|2022-04-07 11:40:00|68180.5|68160.5|68135.7|68115.7|68180.5|68162.3|68108.4|68093.4|1087
1649331900000|2022-04-07 11:45:00|68135.2|68115.2|68164.7|68149.7|68169.3|68152.2|68119.8|68104.8|960
1649332200000|2022-04-07 11:50:00|68164.8|68149.8|68180.3|68160.3|68183.9|68168.9|68156.5|68139.8|919
1649332500000|2022-04-07 11:55:00|68176.1|68161.1|68176|68161|68181.5|68165.8|68151.6|68136.5|882
1649332800000|2022-04-07 12:00:00|68175.9|68160.9|68168.3|68153.3|68178.5|68161.1|68139.2|68120.8|890
1649333100000|2022-04-07 12:05:00|68167.4|68152.4|68154.6|68134.6|68183.4|68167.8|68147.6|68130.3|872
1649333400000|2022-04-07 12:10:00|68154.9|68134.9|68137.3|68122.3|68161.8|68142.9|68137.3|68122.3|783
1649333700000|2022-04-07 12:15:00|68136.7|68121.7|68154|68139|68166.7|68149.5|68136.1|68118.8|790
1649334000000|2022-04-07 12:20:00|68157.4|68142.4|68160.6|68140.6|68167.8|68151.5|68148.3|68130.3|798
1649334300000|2022-04-07 12:25:00|68161.1|68141.1|68158.1|68138.1|68174.1|68155.7|68142.9|68123.7|777
1649334600000|2022-04-07 12:30:00|68160.6|68140.6|68167.7|68147.7|68179.3|68161.3|68153.9|68135.1|862
1649334900000|2022-04-07 12:35:00|68166.7|68146.7|68159|68144|68170.9|68154.7|68150.9|68133.8|720
1649335200000|2022-04-07 12:40:00|68159.6|68144.6|68157.9|68142.9|68174.9|68159.9|68154.6|68137.1|732
1649335500000|2022-04-07 12:45:00|68157.7|68142.7|68107.2|68087.2|68158.3|68143.3|68090.4|68074.2|828
1649335800000|2022-04-07 12:50:00|68107.1|68087.1|68108.5|68093.5|68127.2|68110.7|68076.9|68059.3|916
1649336100000|2022-04-07 12:55:00|68108.3|68093.3|68160.5|68145.5|68163.5|68145.8|68098.1|68082.5|914
1649336400000|2022-04-07 13:00:00|68160.8|68140.8|68182.7|68162.7|68201.5|68183.9|68146.5|68126.5|948
1649336700000|2022-04-07 13:05:00|68183.1|68163.1|68144.4|68124.4|68192.4|68173.8|68133.9|68118|877
1649337000000|2022-04-07 13:10:00|68144.3|68124.3|68107.6|68092.6|68148.5|68130.9|68088.8|68070.4|830
1649337300000|2022-04-07 13:15:00|68108.1|68093.1|68128.5|68113.5|68131.2|68113.5|68091.8|68076.8|734
1649337600000|2022-04-07 13:20:00|68131.6|68111.6|68082.2|68067.2|68133.2|68116.1|68081.9|68064.4|809
1649337900000|2022-04-07 13:25:00|68076.6|68061.6|68055.6|68040.6|68083.8|68066.9|68051.9|68034.1|737
1649338200000|2022-04-07 13:30:00|68057.4|68037.4|68034.6|68019.6|68064.6|68049|68008.8|67991.5|1011
1649338500000|2022-04-07 13:35:00|68036.1|68021.1|68060.5|68045.5|68075.2|68057.7|68035.4|68018|933
1649338800000|2022-04-07 13:40:00|68059.3|68044.3|68047.1|68032.1|68060.4|68045.4|68028.7|68013.7|929
1649339100000|2022-04-07 13:45:00|68047.2|68032.2|68095|68075|68099.7|68084.6|68039.1|68023.9|881
1649339400000|2022-04-07 13:50:00|68095.3|68075.3|68115.1|68100.1|68123.4|68106.8|68079.2|68059.2|981
1649339700000|2022-04-07 13:55:00|68115.2|68100.2|68155.6|68135.6|68172.2|68155.9|68105.6|68087.1|957
1649340000000|2022-04-07 14:00:00|68155.9|68140.9|68233.3|68218.3|68256.2|68236.2|68155.3|68136.9|1065
1649340300000|2022-04-07 14:05:00|68233.1|68218.1|68224.6|68209.6|68240.7|68222.9|68185.9|68168.3|999
1649340600000|2022-04-07 14:10:00|68225|68210|68211.1|68196.1|68258.4|68240.9|68203.7|68187|990
1649340900000|2022-04-07 14:15:00|68212.3|68197.3|68236.4|68216.4|68237|68219.1|68203.8|68187.6|861
1649341200000|2022-04-07 14:20:00|68237|68217|68236.5|68216.5|68249|68231.1|68223.8|68205.3|868
1649341500000|2022-04-07 14:25:00|68237.6|68217.6|68185.1|68165.1|68237.6|68220.4|68158.1|68138.3|963
1649341800000|2022-04-07 14:30:00|68185.5|68165.5|68110.8|68090.8|68185.7|68167|68096|68077.8|947
1649342100000|2022-04-07 14:35:00|68110.7|68090.7|68149|68134|68153.9|68136.2|68107.7|68090.7|866
1649342400000|2022-04-07 14:40:00|68149.4|68134.4|68176.6|68156.6|68198|68180.2|68144.7|68122|992
1649342700000|2022-04-07 14:45:00|68176.2|68156.2|68187.4|68167.4|68205.7|68188.3|68163.9|68144.5|992
1649343000000|2022-04-07 14:50:00|68188.7|68168.7|68202.7|68182.7|68226.3|68209.2|68167.7|68148.5|998
1649343300000|2022-04-07 14:55:00|68205.6|68185.6|68169.9|68154.9|68209.3|68189.3|68155.5|68139.6|1058
1649343600000|2022-04-07 15:00:00|68170.2|68155.2|68164|68149|68184.9|68167.8|68157.5|68140.6|989
1649343900000|2022-04-07 15:05:00|68166.1|68151.1|68192|68172|68201|68185.7|68165.3|68150.3|893
1649344200000|2022-04-07 15:10:00|68191.5|68171.5|68153|68138|68194.2|68178|68145.2|68126.3|897
1649344500000|2022-04-07 15:15:00|68153.1|68138.1|68210.3|68190.3|68211|68191|68145.7|68130.7|879
1649344800000|2022-04-07 15:20:00|68210.4|68190.4|68219.8|68199.8|68220.3|68201.7|68197.2|68179.6|873
1649345100000|2022-04-07 15:25:00|68219.9|68199.9|68232.4|68212.4|68235.2|68218.8|68215.9|68197.9|847
1649345400000|2022-04-07 15:30:00|68231.4|68211.4|68246.5|68231.5|68258.8|68238.9|68229.9|68210.7|880
1649345700000|2022-04-07 15:35:00|68246.6|68226.6|68225.5|68205.5|68269.3|68249.8|68217.1|68200.9|934
1649346000000|2022-04-07 15:40:00|68223.3|68208.3|68208.7|68193.7|68227.3|68210.2|68208.7|68192|874
1649346300000|2022-04-07 15:45:00|68208.3|68193.3|68206.4|68191.4|68224.3|68206.8|68200.4|68182.3|860
1649346600000|2022-04-07 15:50:00|68206.2|68191.2|68254.8|68239.8|68255.8|68240.8|68205.8|68190.8|851
1649346900000|2022-04-07 15:55:00|68255|68240|68255.4|68235.4|68267.1|68250.1|68234.4|68218.9|892
1649347200000|2022-04-07 16:00:00|68255.2|68235.2|68293.1|68273.1|68293.1|68273.5|68244.2|68226.3|760
1649347500000|2022-04-07 16:05:00|68292.7|68272.7|68293.6|68278.6|68299.2|68281|68281|68261|748
1649347800000|2022-04-07 16:10:00|68294.5|68279.5|68327.8|68307.8|68329.9|68311.6|68283.1|68267.3|829
1649348100000|2022-04-07 16:15:00|68328.1|68308.1|68352.7|68332.7|68357.1|68340.6|68323|68303.1|748
1649348400000|2022-04-07 16:20:00|68351.5|68336.5|68328.4|68308.4|68354.1|68336.8|68323|68303|862
1649348700000|2022-04-07 16:25:00|68328.5|68308.5|68320.7|68300.7|68339.5|68322.1|68307|68287|752
1649349000000|2022-04-07 16:30:00|68320.8|68300.8|68331.7|68311.7|68339.2|68319.2|68315.6|68295.8|860
1649349300000|2022-04-07 16:35:00|68331.6|68311.6|68350.9|68330.9|68363.2|68343.2|68331.6|68311.6|886
1649349600000|2022-04-07 16:40:00|68349.3|68329.3|68355.4|68340.4|68364.3|68345|68340.6|68322.5|895
1649349900000|2022-04-07 16:45:00|68356.1|68341.1|68361.3|68341.3|68363.7|68344.3|68338|68320.8|849
1649350200000|2022-04-07 16:50:00|68361.2|68341.2|68359.2|68344.2|68366.3|68347.9|68345.2|68327.3|733
1649350500000|2022-04-07 16:55:00|68358.6|68343.6|68382.2|68362.2|68383.3|68363.3|68355.5|68335.5|844
1649350800000|2022-04-07 17:00:00|68381.8|68361.8|68346.9|68326.9|68384.3|68364.3|68328.9|68308.9|910
1649351100000|2022-04-07 17:05:00|68347|68327|68338.9|68318.9|68357.7|68337.7|68338.9|68318.9|662
1649351400000|2022-04-07 17:10:00|68339.1|68319.1|68336.7|68316.7|68346.5|68327.8|68326.4|68306.4|785
1649351700000|2022-04-07 17:15:00|68336.6|68316.6|68331.5|68311.5|68337|68320.1|68315.7|68298.9|730
1649352000000|2022-04-07 17:20:00|68330.8|68310.8|68292.3|68272.3|68331.2|68311.2|68291.7|68271.7|707
1649352300000|2022-04-07 17:25:00|68291.6|68271.6|68298.8|68283.8|68312.7|68292.7|68285.3|68265.4|781
1649352600000|2022-04-07 17:30:00|68299.5|68284.5|68328.3|68313.3|68337.7|68320.3|68299.5|68282.3|742
1649352900000|2022-04-07 17:35:00|68328.1|68313.1|68336.7|68321.7|68340.8|68323.9|68320.3|68301.9|671
1649353200000|2022-04-07 17:40:00|68336.9|68321.9|68333.7|68313.7|68340.2|68323.4|68322.2|68304.7|631
1649353500000|2022-04-07 17:45:00|68334.1|68314.1|68330.5|68315.5|68336.6|68321|68318.4|68300.9|556
1649353800000|2022-04-07 17:50:00|68330.4|68315.4|68356|68341|68364.9|68347.3|68322.9|68307.1|661
1649354100000|2022-04-07 17:55:00|68355.9|68340.9|68342.6|68322.6|68367.3|68350.1|68339.8|68322.6|757
1649354400000|2022-04-07 18:00:00|68342.9|68322.9|68337.5|68322.5|68350.8|68334.4|68326.4|68311.4|706
1649354700000|2022-04-07 18:05:00|68338.2|68323.2|68324.4|68304.4|68338.3|68323.2|68319.7|68303.3|597
1649355000000|2022-04-07 18:10:00|68324.7|68304.7|68333.3|68318.3|68339.9|68322.3|68317.3|68302.3|657
1649355300000|2022-04-07 18:15:00|68333.5|68318.5|68324.6|68309.6|68337.6|68319.9|68318.6|68303.6|622
1649355600000|2022-04-07 18:20:00|68324.1|68309.1|68308.6|68293.6|68328.2|68313.2|68307.8|68291.2|621
1649355900000|2022-04-07 18:25:00|68309|68294|68340.4|68325.4|68342.9|68326.2|68307.6|68291.3|728
1649356200000|2022-04-07 18:30:00|68340.5|68325.5|68361.4|68346.4|68370.9|68352.9|68332.8|68317.8|661
1649356500000|2022-04-07 18:35:00|68361.7|68346.7|68354.2|68339.2|68363.3|68348.3|68343.7|68328.7|592
1649356800000|2022-04-07 18:40:00|68353.9|68338.9|68374.9|68359.9|68383.9|68366.4|68353.8|68338.4|664
1649357100000|2022-04-07 18:45:00|68378.1|68363.1|68383.9|68368.9|68401.8|68384.6|68375.8|68358.7|736
1649357400000|2022-04-07 18:50:00|68383.2|68368.2|68368.4|68348.4|68395.9|68379.5|68361.7|68345|711
1649357700000|2022-04-07 18:55:00|68368|68348|68358.3|68343.3|68374.9|68357.6|68345.6|68328.1|819
1649358000000|2022-04-07 19:00:00|68361.2|68341.2|68370.5|68350.5|68373.5|68355.9|68345.7|68328.1|809
1649358300000|2022-04-07 19:05:00|68369.3|68349.3|68375|68360|68384.1|68365|68346.7|68330.8|661
1649358600000|2022-04-07 19:10:00|68374.3|68359.3|68386.5|68366.5|68395.7|68377.6|68369.8|68353.4|625
1649358900000|2022-04-07 19:15:00|68386.7|68366.7|68402.5|68382.5|68416.6|68396.6|68379.5|68362.4|638
1649359200000|2022-04-07 19:20:00|68401.2|68381.2|68427.4|68407.4|68427.7|68409.3|68401.2|68381.2|721
1649359500000|2022-04-07 19:25:00|68427.2|68407.2|68422.9|68407.9|68437.3|68420.7|68409.3|68390.2|713
1649359800000|2022-04-07 19:30:00|68425.4|68410.4|68412.3|68397.3|68434.9|68417.9|68406.2|68388.3|589
1649360100000|2022-04-07 19:35:00|68412.1|68397.1|68413.7|68393.7|68417|68399.6|68404|68386.3|618
1649360400000|2022-04-07 19:40:00|68413.8|68393.8|68414.2|68399.2|68420.2|68403|68404.7|68389.7|479
1649360700000|2022-04-07 19:45:00|68414.1|68399.1|68411.8|68391.8|68423.3|68405.4|68403.7|68386.9|478
1649361000000|2022-04-07 19:50:00|68413.1|68398.1|68426.4|68406.4|68432.3|68414.3|68413.1|68394.9|669
1649361300000|2022-04-07 19:55:00|68426.5|68406.5|68409.2|68394.2|68440.3|68421.7|68402.8|68385.2|745
1649361600000|2022-04-07 20:00:00|68409.5|68394.5|68411.5|68391.5|68412.8|68395.4|68394.9|68374.9|631
1649361900000|2022-04-07 20:05:00|68409.7|68394.7|68413.2|68393.2|68415.1|68395.1|68403.5|68383.5|415
1649362200000|2022-04-07 20:10:00|68412.9|68392.9|68419.6|68399.6|68425.7|68405.7|68412.8|68392.8|366
1649362500000|2022-04-07 20:15:00|68420.4|68400.4|68418.3|68398.3|68421|68402.4|68413.1|68396.3|287
1649362800000|2022-04-07 20:20:00|68417.9|68397.9|68423.7|68403.7|68426.4|68406.4|68413.9|68396.1|315
1649363100000|2022-04-07 20:25:00|68423.6|68403.6|68403|68383|68425.7|68405.7|68395.1|68378.2|432
1649363400000|2022-04-07 20:30:00|68403.1|68383.1|68386.7|68366.7|68404.5|68384.5|68386|68366|548
1649363700000|2022-04-07 20:35:00|68386.6|68366.6|68372.8|68352.8|68389.8|68369.8|68370.7|68350|601
1649364000000|2022-04-07 20:40:00|68372.5|68352.5|68377.3|68357.3|68382.1|68359|68371.5|68351.5|433
1649364300000|2022-04-07 20:45:00|68377.7|68356.9|68367.3|68343.3|68381.9|68358.4|68361.4|68338.4|506
1649364600000|2022-04-07 20:50:00|68365.6|68344|68358.7|68331.3|68376.1|68349|68355.5|68331.1|487
1649364900000|2022-04-07 20:55:00|68358.1|68332.2|68385.2|68346.9|68394.4|68347.8|68355.6|68324.1|467
1649365200000|2022-04-07 21:00:00|68392.4|68339.7|68398.7|68313.8|68406.5|68342.3|68379.3|68296.9|72
1649365500000|2022-04-07 21:05:00|68399.3|68312|68405|68312.6|68406.8|68318.3|68398.8|68306.4|115
1649365800000|2022-04-07 21:10:00|68398.6|68299.6|68397.5|68316.9|68413|68327|68389.4|68290.4|182
1649366100000|2022-04-07 21:15:00|68397.1|68317.4|68395.3|68341|68419.5|68349.4|68376.8|68298.5|209
1649366400000|2022-04-07 21:20:00|68393.8|68340|68392.1|68336.1|68404.6|68346.1|68380.7|68323.8|160
1649366700000|2022-04-07 21:25:00|68390|68337.5|68381.8|68345.4|68400.5|68351.2|68374.1|68326.8|124
1649367000000|2022-04-07 21:30:00|68384|68343.2|68379.4|68328.4|68392.1|68346.4|68370.7|68325.1|209
1649367300000|2022-04-07 21:35:00|68371.8|68337.2|68385.2|68334.5|68385.7|68349.3|68369.2|68329.6|106
1649367600000|2022-04-07 21:40:00|68375.3|68338.9|68373.9|68344.6|68385.1|68347.5|68370.3|68325.8|120
1649367900000|2022-04-07 21:45:00|68374|68340.5|68377.3|68335.6|68384.5|68346.8|68366.5|68328.8|151
1649368200000|2022-04-07 21:50:00|68384.5|68335.2|68374.2|68334.8|68384.5|68346.7|68362.9|68332.1|104
1649368500000|2022-04-07 21:55:00|68377.3|68332.9|68374.4|68330.8|68390.6|68347.4|68368.6|68326.6|161
1649368800000|2022-04-07 22:00:00|68374.1|68331.2|68353.1|68329.2|68381.3|68344.8|68350.6|68318.5|362
1649369100000|2022-04-07 22:05:00|68353|68333|68359.4|68339.4|68361.9|68340|68353|68324.4|225
1649369400000|2022-04-07 22:10:00|68360.1|68338.6|68353.5|68330.5|68362|68339.7|68349.5|68317.7|431
1649369700000|2022-04-07 22:15:00|68352.1|68332|68366.7|68346.7|68370.9|68347.5|68352|68322.6|537
1649370000000|2022-04-07 22:20:00|68362.8|68342.8|68368.2|68348.2|68378.9|68356.1|68360.3|68332.6|364
1649370300000|2022-04-07 22:25:00|68365.7|68350.7|68365.9|68345.9|68373.9|68354|68360.2|68336.7|219
1649370600000|2022-04-07 22:30:00|68365.6|68345.6|68371.7|68351.7|68373.7|68354.3|68360.1|68337.9|187
1649370900000|2022-04-07 22:35:00|68371.5|68351.5|68378.6|68354.2|68386.9|68363.7|68368.2|68345.6|251
1649371200000|2022-04-07 22:40:00|68379.6|68356.4|68385|68365|68391.3|68371|68375.7|68351.8|346
1649371500000|2022-04-07 22:45:00|68384.4|68364.4|68391.2|68371.2|68400.2|68379.3|68384.2|68362.7|333
1649371800000|2022-04-07 22:50:00|68392.2|68372.2|68399.6|68378.8|68411.8|68391.3|68388.4|68364.4|376
1649372100000|2022-04-07 22:55:00|68401.1|68379.2|68398.5|68378.5|68405.2|68384.7|68391.8|68366.5|253
1649372400000|2022-04-07 23:00:00|68398|68378|68405.4|68385.4|68407.8|68388.1|68392.5|68368.8|274
1649372700000|2022-04-07 23:05:00|68405.3|68385.3|68411.2|68391.2|68413.6|68393.6|68396.4|68374.5|293
1649373000000|2022-04-07 23:10:00|68411.1|68391.1|68410.2|68390.2|68418.2|68397.7|68404.4|68385.2|266
1649373300000|2022-04-07 23:15:00|68411|68391|68416.2|68396.2|68418.3|68398.3|68407.9|68387.9|238
1649373600000|2022-04-07 23:20:00|68417|68397|68411.6|68391.6|68418.1|68398.1|68405.7|68382.8|360
1649373900000|2022-04-07 23:25:00|68412.4|68392.4|68412|68392|68417|68397|68407.3|68386.9|301
1649374200000|2022-04-07 23:30:00|68412.1|68392.1|68413.7|68393.7|68418.4|68397.7|68407.1|68387.1|288
1649374500000|2022-04-07 23:35:00|68413.9|68393.9|68414.5|68394.5|68419.5|68399.5|68410|68389.2|321
1649374800000|2022-04-07 23:40:00|68415|68395|68415.8|68395.8|68417.3|68397.3|68410.7|68391.3|226
1649375100000|2022-04-07 23:45:00|68415.5|68395.5|68438.7|68418.7|68438.7|68418.7|68406.5|68386.1|409
1649375400000|2022-04-07 23:50:00|68438.1|68418.1|68473.4|68453.4|68474.8|68454.8|68435.9|68415.9|741
1649375700000|2022-04-07 23:55:00|68473.6|68453.6|68465.1|68445.1|68491|68471|68460.2|68440.2|632
1649376000000|2022-04-08 00:00:00|68464.3|68444.3|68481.1|68461.1|68506.2|68486.2|68440.1|68422.8|903
1649376300000|2022-04-08 00:05:00|68480.9|68460.9|68466.4|68446.4|68486.3|68466.3|68445|68422|844
1649376600000|2022-04-08 00:10:00|68465.4|68445.4|68459.5|68439.5|68466.9|68446.9|68436.1|68419.6|700
1649376900000|2022-04-08 00:15:00|68459.6|68439.6|68479.8|68459.8|68485.6|68465.6|68456.2|68437.5|738
1649377200000|2022-04-08 00:20:00|68478.9|68458.9|68473.9|68453.9|68484.2|68464.6|68467.5|68447.5|662
1649377500000|2022-04-08 00:25:00|68474|68454|68456.4|68436.4|68482.9|68462.9|68456.3|68436.3|762
1649377800000|2022-04-08 00:30:00|68456.9|68436.9|68426.1|68406.1|68465.6|68445.6|68419.1|68399.1|877
1649378100000|2022-04-08 00:35:00|68426.3|68406.3|68442.5|68422.5|68444|68424|68416.7|68396.7|592
1649378400000|2022-04-08 00:40:00|68442.1|68422.1|68475.1|68455|68475.1|68457.7|68435.4|68417.4|561
1649378700000|2022-04-08 00:45:00|68476.5|68456.5|68485.7|68465.7|68493.8|68473.8|68468|68448|635
1649379000000|2022-04-08 00:50:00|68486.4|68466.4|68450.3|68430.3|68487.7|68467.7|68446.5|68426.4|683
1649379300000|2022-04-08 00:55:00|68449.4|68429.4|68478|68458|68480.1|68461.9|68441.1|68421.1|863
1649379600000|2022-04-08 01:00:00|68478.1|68458.1|68483.3|68463.3|68497.6|68477.6|68476.8|68456.8|672
1649379900000|2022-04-08 01:05:00|68483.4|68463.4|68477|68457|68483.7|68464.7|68467.6|68449.9|615
1649380200000|2022-04-08 01:10:00|68477.1|68457.1|68482.2|68462.2|68483.1|68463.1|68459.5|68441.4|702
1649380500000|2022-04-08 01:15:00|68482.3|68462.3|68451.9|68431.9|68482.3|68462.3|68451.4|68431.9|769
1649380800000|2022-04-08 01:20:00|68452.8|68432.8|68463|68443|68465.4|68445.4|68441.1|68422.8|697
1649381100000|2022-04-08 01:25:00|68462.7|68442.7|68474.3|68454.3|68490.7|68471.9|68461.6|68442.2|727
1649381400000|2022-04-08 01:30:00|68474.1|68454.1|68482.8|68462.8|68490.1|68471.9|68471.2|68453.9|637
1649381700000|2022-04-08 01:35:00|68483|68463|68467.5|68447.5|68483.7|68465.8|68462|68444.2|547
1649382000000|2022-04-08 01:40:00|68467.6|68447.6|68443.9|68423.9|68467.8|68447.9|68442.5|68422.5|683
1649382300000|2022-04-08 01:45:00|68443.8|68423.8|68442.2|68422.2|68451.3|68431.3|68428.6|68410.2|659
1649382600000|2022-04-08 01:50:00|68442.1|68422.1|68441|68421|68452.5|68434.4|68436.9|68420.1|645
1649382900000|2022-04-08 01:55:00|68445.3|68425.3|68455|68435|68458|68440.6|68441.8|68421.8|553
1649383200000|2022-04-08 02:00:00|68454.5|68434.5|68455.6|68435.6|68465.2|68445.2|68449.4|68429.4|690
1649383500000|2022-04-08 02:05:00|68455.7|68435.7|68450.3|68430.3|68458.1|68438.1|68437.8|68418.8|675
1649383800000|2022-04-08 02:10:00|68450.9|68430.9|68450.7|68430.7|68459.7|68439.7|68443.7|68425.9|652
1649384100000|2022-04-08 02:15:00|68450.6|68430.6|68466.5|68446.5|68467.7|68447.7|68443.7|68425.1|547
1649384400000|2022-04-08 02:20:00|68466.3|68446.3|68471.3|68451.3|68473.8|68456.4|68461.2|68444.1|584
1649384700000|2022-04-08 02:25:00|68471.6|68451.6|68475.3|68455.3|68484|68467.2|68469.8|68449.8|533
1649385000000|2022-04-08 02:30:00|68475.6|68455.6|68479.2|68459.2|68479.2|68461.4|68473.5|68453.5|455
1649385300000|2022-04-08 02:35:00|68479.6|68459.6|68487.4|68467.4|68494.7|68474.7|68472.3|68452.9|566
1649385600000|2022-04-08 02:40:00|68487.2|68467.2|68487.5|68467.5|68508.3|68488.4|68484.8|68465.7|616
1649385900000|2022-04-08 02:45:00|68487.4|68467.4|68488|68468|68488.9|68468.9|68474.9|68457.4|481
1649386200000|2022-04-08 02:50:00|68488.2|68468.2|68495.2|68480.2|68511.2|68491.2|68485|68467.2|657
1649386500000|2022-04-08 02:55:00|68494.3|68479.3|68498.7|68478.7|68504.2|68484.2|68494.3|68476.5|624
1649386800000|2022-04-08 03:00:00|68499.3|68479.3|68509.7|68489.7|68513.5|68494.3|68498.4|68478.4|488
1649387100000|2022-04-08 03:05:00|68509.9|68489.9|68509.2|68489.2|68511.2|68491.2|68503.9|68485.3|431
1649387400000|2022-04-08 03:10:00|68509.1|68489.1|68499.1|68479.1|68511.1|68492|68497.3|68478.5|414
1649387700000|2022-04-08 03:15:00|68499.7|68479.7|68509.2|68489.2|68510.5|68490.5|68499.7|68479.7|403
1649388000000|2022-04-08 03:20:00|68509.3|68489.3|68512.2|68492.2|68512.4|68492.4|68504.5|68484.5|424
1649388300000|2022-04-08 03:25:00|68512.3|68492.3|68509|68489|68513.5|68493.5|68505.1|68485.1|360
1649388600000|2022-04-08 03:30:00|68509.5|68489.5|68502.8|68482.8|68510.8|68490.8|68499.2|68480.4|368
1649388900000|2022-04-08 03:35:00|68504.2|68484.2|68497.1|68477.1|68504.7|68484.7|68495.1|68475.1|341
1649389200000|2022-04-08 03:40:00|68495.6|68475.6|68474.1|68454.1|68496.8|68476.8|68473.2|68453.8|488
1649389500000|2022-04-08 03:45:00|68470.3|68455.3|68461.1|68446.1|68478|68458|68460.7|68442.9|516
1649389800000|2022-04-08 03:50:00|68461|68446|68463.8|68448.8|68473.9|68454.1|68457.4|68440.6|541
1649390100000|2022-04-08 03:55:00|68467|68447|68463.5|68443.5|68467.4|68448.7|68455.4|68436.5|531
1649390400000|2022-04-08 04:00:00|68463.6|68443.6|68484.1|68464.1|68484.1|68465.8|68461.4|68443.6|503
1649390700000|2022-04-08 04:05:00|68484|68464|68481.9|68466.9|68485.1|68467.9|68474.9|68455.6|387
1649391000000|2022-04-08 04:10:00|68482|68467|68485.8|68470.8|68493|68474.8|68479.7|68461.5|339
1649391300000|2022-04-08 04:15:00|68486.5|68471.5|68499.2|68479.2|68500.7|68481.7|68484.4|68464.5|492
1649391600000|2022-04-08 04:20:00|68498.8|68478.8|68502.2|68487.2|68506.4|68487.9|68497|68478.1|441
1649391900000|2022-04-08 04:25:00|68502.1|68487.1|68503.4|68483.4|68504.4|68487.1|68494.3|68476.2|443
1649392200000|2022-04-08 04:30:00|68503.6|68483.6|68492.3|68472.3|68503.8|68484.1|68490.2|68470.2|472
1649392500000|2022-04-08 04:35:00|68492.1|68472.1|68493.7|68473.7|68498.7|68479.5|68488.1|68470.1|378
1649392800000|2022-04-08 04:40:00|68493.8|68473.8|68492.2|68472.2|68503.4|68486|68487.3|68469.5|464
1649393100000|2022-04-08 04:45:00|68492.6|68472.6|68499.8|68479.8|68503.4|68483.4|68489.4|68471.8|424
1649393400000|2022-04-08 04:50:00|68499.7|68479.7|68495.7|68475.7|68500.7|68483.1|68491.2|68472.6|319
1649393700000|2022-04-08 04:55:00|68495.2|68475.2|68519.7|68499.7|68520.9|68500.9|68490.4|68471.9|463
1649394000000|2022-04-08 05:00:00|68521|68501|68510.5|68495.5|68521.2|68503.6|68502.7|68484.1|438
1649394300000|2022-04-08 05:05:00|68513.4|68493.4|68512.7|68492.7|68516.8|68497.5|68504.4|68486.2|472
1649394600000|2022-04-08 05:10:00|68512.8|68492.8|68499.7|68484.7|68516.1|68497.9|68498.8|68482.4|462
1649394900000|2022-04-08 05:15:00|68502.8|68482.8|68498.6|68478.6|68509|68489|68490.4|68473.4|499
1649395200000|2022-04-08 05:20:00|68498.7|68478.7|68469.4|68449.4|68498.8|68478.8|68467.8|68448.9|667
1649395500000|2022-04-08 05:25:00|68469.3|68449.3|68473.9|68453.9|68484.2|68466.6|68462.8|68445.4|537
1649395800000|2022-04-08 05:30:00|68473.8|68453.8|68477.4|68462.4|68491.9|68475.4|68472.4|68453.8|565
1649396100000|2022-04-08 05:35:00|68477.3|68462.3|68481.1|68461.1|68488.8|68472.1|68475.3|68456.7|477
1649396400000|2022-04-08 05:40:00|68480.7|68460.7|68484.4|68464.4|68503.7|68484.9|68480.2|68460.2|530
1649396700000|2022-04-08 05:45:00|68484.2|68464.2|68469.3|68449.3|68491|68472.1|68466.6|68447.7|619
1649397000000|2022-04-08 05:50:00|68469.5|68449.5|68449.9|68429.9|68476.4|68460.7|68441.3|68423.7|784
1649397300000|2022-04-08 05:55:00|68450.3|68430.3|68439.4|68419.4|68455.8|68438.3|68438.1|68418.1|740
1649397600000|2022-04-08 06:00:00|68440.5|68420.5|68456.5|68436.5|68467.5|68448.9|68439.9|68420.5|830
1649397900000|2022-04-08 06:05:00|68456.6|68436.6|68469.2|68449.2|68473.7|68456|68453.8|68436.1|629
1649398200000|2022-04-08 06:10:00|68467.3|68452.3|68446.7|68426.7|68473.6|68455.6|68444.7|68425.7|671
1649398500000|2022-04-08 06:15:00|68446.8|68426.8|68454.1|68434.1|68465|68448.7|68440.8|68423.1|660
1649398800000|2022-04-08 06:20:00|68454.6|68434.6|68434.5|68419.5|68456.3|68439|68432.7|68415.4|733
1649399100000|2022-04-08 06:25:00|68434.1|68419.1|68461.8|68441.8|68461.8|68445.6|68432.4|68417.2|728
1649399400000|2022-04-08 06:30:00|68461.6|68441.6|68442|68427|68464.4|68446.9|68441.9|68426|644
1649399700000|2022-04-08 06:35:00|68442.7|68427.7|68454.4|68439.4|68457.8|68440.2|68442|68425|685
1649400000000|2022-04-08 06:40:00|68457.5|68437.5|68468.1|68453.1|68477.6|68461.3|68455|68437.3|702
1649400300000|2022-04-08 06:45:00|68467.8|68452.8|68490.9|68470.9|68495.7|68479.5|68467.4|68449.4|672
1649400600000|2022-04-08 06:50:00|68488.6|68473.6|68477|68457|68503.6|68486.7|68466.8|68450.2|823
1649400900000|2022-04-08 06:55:00|68477.2|68457.2|68478.8|68463.8|68493.5|68477|68464.2|68447.3|797
1649401200000|2022-04-08 07:00:00|68483.5|68463.5|68499.3|68479.3|68510.7|68493.6|68459|68443.2|957
1649401500000|2022-04-08 07:05:00|68498.9|68478.9|68519|68499|68531|68511|68493.3|68474.7|931
1649401800000|2022-04-08 07:10:00|68517.3|68502.3|68513.8|68498.8|68525.7|68510|68482.6|68464.4|855
1649402100000|2022-04-08 07:15:00|68513|68498|68536.9|68521.9|68567.3|68552.1|68511.6|68495.8|927
1649402400000|2022-04-08 07:20:00|68536.8|68521.8|68535.9|68515.9|68542|68527|68498.4|68481.1|835
1649402700000|2022-04-08 07:25:00|68533.3|68518.3|68540.1|68525.1|68551.3|68534.1|68517.5|68500.4|915
1649403000000|2022-04-08 07:30:00|68539.5|68524.5|68547.4|68527.4|68555.2|68539.2|68527.4|68512.4|865
1649403300000|2022-04-08 07:35:00|68546.2|68526.2|68530.2|68510.2|68557.1|68539.9|68520|68502.7|807
1649403600000|2022-04-08 07:40:00|68530.5|68510.5|68517.4|68497.4|68546.1|68528.9|68513.7|68493.7|669
1649403900000|2022-04-08 07:45:00|68516.6|68496.6|68513.3|68493.3|68531.8|68512.1|68509|68490.4|770
1649404200000|2022-04-08 07:50:00|68512.8|68492.8|68497.8|68482.8|68521|68504.4|68497.5|68479|690
1649404500000|2022-04-08 07:55:00|68497.2|68482.2|68449.1|68429.1|68504|68485.8|68446.3|68426.3|813
1649404800000|2022-04-08 08:00:00|68449.3|68429.3|68398.1|68383.1|68462.3|68442.3|68394|68376.3|904
1649405100000|2022-04-08 08:05:00|68398.2|68383.2|68387.4|68372.4|68415.1|68398.1|68377.7|68359.2|850
1649405400000|2022-04-08 08:10:00|68387.3|68372.3|68399|68384|68400.2|68385.2|68372.1|68357.1|776
1649405700000|2022-04-08 08:15:00|68398.7|68383.7|68424.8|68404.8|68429.8|68414|68396.9|68381.9|780
1649406000000|2022-04-08 08:20:00|68425.3|68405.3|68409.9|68394.9|68428.2|68409.4|68388.3|68372.5|747
1649406300000|2022-04-08 08:25:00|68408.7|68393.7|68451.5|68436.5|68452|68437|68400.5|68383.5|846
1649406600000|2022-04-08 08:30:00|68452.6|68432.6|68464.3|68449.3|68472.3|68457.3|68444.2|68428.3|734
1649406900000|2022-04-08 08:35:00|68464.5|68449.5|68455.5|68440.5|68478.6|68462.7|68449.3|68434.3|695
1649407200000|2022-04-08 08:40:00|68455.8|68440.8|68437.9|68422.9|68458.2|68443.2|68429.6|68412.9|681
1649407500000|2022-04-08 08:45:00|68438|68423|68447.4|68432.4|68451.3|68435.9|68435.2|68418.4|662
1649407800000|2022-04-08 08:50:00|68447.8|68432.8|68457.7|68442.7|68475.4|68458.7|68447.8|68432.8|638
1649408100000|2022-04-08 08:55:00|68458.6|68443.6|68445.6|68430.6|68488|68471.5|68438.4|68421.3|792
1649408400000|2022-04-08 09:00:00|68445.5|68430.5|68409.9|68389.9|68464|68446.4|68407.1|68389.2|779
1649408700000|2022-04-08 09:05:00|68410.2|68390.2|68405|68390|68418.6|68401.4|68393.1|68374.7|717
1649409000000|2022-04-08 09:10:00|68407.3|68387.3|68423.2|68408.2|68431|68414.4|68403.1|68386|772
1649409300000|2022-04-08 09:15:00|68424|68409|68399.6|68379.6|68427.6|68410.8|68389.6|68374.6|753
1649409600000|2022-04-08 09:20:00|68395|68380|68392|68377|68408.5|68393.5|68384.5|68369.5|833
1649409900000|2022-04-08 09:25:00|68394.3|68374.3|68385.6|68370.6|68394.3|68376.9|68366.9|68350.2|710
1649410200000|2022-04-08 09:30:00|68387.5|68367.5|68421.2|68406.2|68428.3|68411.1|68380.3|68362|692
1649410500000|2022-04-08 09:35:00|68421.4|68406.4|68430.6|68410.6|68436.4|68418.8|68412.2|68394.6|760
1649410800000|2022-04-08 09:40:00|68430.7|68410.7|68430.2|68410.2|68445.8|68428.7|68420.8|68405.8|582
1649411100000|2022-04-08 09:45:00|68426.1|68411.1|68419.8|68404.8|68435.3|68417.9|68408.5|68393.5|636
1649411400000|2022-04-08 09:50:00|68419.1|68404.1|68423.2|68408.2|68438|68420.6|68415.6|68400.6|641
1649411700000|2022-04-08 09:55:00|68423.4|68408.4|68434|68414|68439.5|68424.5|68408|68389.4|713
1649412000000|2022-04-08 10:00:00|68433.9|68413.9|68440.2|68425.2|68453.1|68435.7|68428.3|68411.8|660
1649412300000|2022-04-08 10:05:00|68440.1|68425.1|68455.4|68435.4|68462.7|68445.8|68438.8|68422.8|685
1649412600000|2022-04-08 10:10:00|68452.4|68437.4|68455.8|68435.8|68469.5|68453.6|68443.2|68424.7|734
1649412900000|2022-04-08 10:15:00|68452.9|68437.9|68388.6|68373.6|68453.9|68438.9|68367|68352|901
1649413200000|2022-04-08 10:20:00|68390.3|68375.3|68362.3|68347.3|68395.1|68379.3|68343.2|68328.2|823
1649413500000|2022-04-08 10:25:00|68363|68348|68389.4|68374.4|68399.5|68384.5|68355.9|68340.9|629
1649413800000|2022-04-08 10:30:00|68390.1|68375.1|68375.8|68360.8|68392.7|68375.3|68372.3|68355.6|682
1649414100000|2022-04-08 10:35:00|68375.6|68360.6|68355|68340|68385|68367.6|68350|68335|591
1649414400000|2022-04-08 10:40:00|68355.2|68340.2|68322.3|68307.3|68358|68343|68311.3|68295.2|697
1649414700000|2022-04-08 10:45:00|68322.4|68307.4|68298.8|68283.8|68334.7|68319.7|68298.8|68282.3|661
1649415000000|2022-04-08 10:50:00|68292.4|68272.4|68306.4|68291.4|68316.9|68301.9|68290.9|68272.4|663
1649415300000|2022-04-08 10:55:00|68306.3|68291.3|68324.6|68309.6|68332.4|68317.4|68303.8|68288.8|775
1649415600000|2022-04-08 11:00:00|68322.7|68307.7|68358.5|68343.5|68361.7|68345.4|68313.6|68298.6|786
1649415900000|2022-04-08 11:05:00|68358.6|68343.6|68377.2|68357.2|68379.5|68361.7|68352|68337|702
1649416200000|2022-04-08 11:10:00|68375.3|68360.3|68381.6|68361.6|68386.2|68371.2|68364.9|68348.4|745
1649416500000|2022-04-08 11:15:00|68382.1|68362.1|68397.6|68382.6|68407.6|68392.6|68377.1|68361.1|734
1649416800000|2022-04-08 11:20:00|68397|68382|68441.1|68426.1|68441.1|68426.1|68395.6|68378.8|689
1649417100000|2022-04-08 11:25:00|68442.3|68427.3|68464.6|68449.6|68467.2|68449.9|68437.2|68421.1|675
1649417400000|2022-04-08 11:30:00|68464.5|68449.5|68461.7|68441.7|68467.8|68452.2|68456.2|68439.1|654
1649417700000|2022-04-08 11:35:00|68462.3|68442.3|68478.8|68463.8|68487.9|68470.3|68461.9|68441.9|666
1649418000000|2022-04-08 11:40:00|68480.3|68460.3|68464.7|68449.7|68487.4|68472.4|68458.9|68443.9|678
1649418300000|2022-04-08 11:45:00|68464.3|68449.3|68462|68447|68481.9|68463.5|68457.9|68441.4|630
1649418600000|2022-04-08 11:50:00|68463.3|68448.3|68483.7|68468.7|68498.5|68480.5|68460.7|68445.7|662
1649418900000|2022-04-08 11:55:00|68487.1|68467.1|68466.1|68451.1|68493.6|68476.6|68464.1|68449.1|789
1649419200000|2022-04-08 12:00:00|68465.8|68450.8|68494.7|68479.7|68500.4|68485.4|68464|68449|770
1649419500000|2022-04-08 12:05:00|68494.3|68479.3|68498.4|68483.4|68524.5|68509.5|68490|68475|695
1649419800000|2022-04-08 12:10:00|68498.9|68483.9|68481.2|68466.2|68506.6|68489.4|68469.2|68453.2|775
1649420100000|2022-04-08 12:15:00|68480.5|68465.5|68477.2|68462.2|68499.7|68484.7|68474.7|68459.7|798
1649420400000|2022-04-08 12:20:00|68481.7|68466.7|68478.6|68458.6|68493.7|68478.7|68474.8|68457|645
1649420700000|2022-04-08 12:25:00|68477.2|68457.2|68482.7|68467.7|68494|68479|68472.3|68456.4|611
1649421000000|2022-04-08 12:30:00|68482.8|68467.8|68478.3|68463.3|68493.8|68478.8|68474.4|68459.4|755
1649421300000|2022-04-08 12:35:00|68478.1|68463.1|68461.4|68446.4|68484.3|68467.3|68450.1|68435.1|745
1649421600000|2022-04-08 12:40:00|68461.2|68446.2|68462.2|68447.2|68466.4|68450.1|68450.6|68435.6|677
1649421900000|2022-04-08 12:45:00|68465.1|68450.1|68475|68455|68477.9|68462.9|68457.5|68442.5|825
1649422200000|2022-04-08 12:50:00|68475.1|68455.1|68474.1|68454.1|68488|68468|68464.9|68448.9|767
1649422500000|2022-04-08 12:55:00|68472.9|68457.9|68534.1|68519.1|68554.6|68537.2|68472.9|68456.6|992
1649422800000|2022-04-08 13:00:00|68533.9|68518.9|68524.8|68509.8|68539.3|68524.3|68503.3|68488.3|931
1649423100000|2022-04-08 13:05:00|68524.9|68509.9|68544.3|68529.3|68546.7|68530.8|68509.8|68494.3|809
1649423400000|2022-04-08 13:10:00|68544.8|68529.8|68518.2|68498.2|68546.4|68529.8|68513.5|68495.1|733
1649423700000|2022-04-08 13:15:00|68518.3|68498.3|68598.8|68583.8|68599.2|68584.2|68516.8|68498|891
1649424000000|2022-04-08 13:20:00|68599.8|68584.8|68619.1|68599.1|68619.6|68600.6|68580.1|68563.3|871
1649424300000|2022-04-08 13:25:00|68619|68599|68606.3|68591.3|68625.3|68608.3|68587.7|68572.7|900
1649424600000|2022-04-08 13:30:00|68606.2|68591.2|68593|68573|68624.4|68608.5|68568.8|68553.8|970
1649424900000|2022-04-08 13:35:00|68589.6|68574.6|68635.2|68615.2|68635.3|68617|68570.1|68554.7|957
1649425200000|2022-04-08 13:40:00|68632.7|68617.7|68628.7|68613.7|68641.5|68624.5|68605.9|68588.8|896
1649425500000|2022-04-08 13:45:00|68629|68614|68622.5|68607.5|68637.9|68620.8|68604.8|68589.8|914
1649425800000|2022-04-08 13:50:00|68622.6|68607.6|68617|68602|68625.6|68610.6|68583.4|68568.4|874
1649426100000|2022-04-08 13:55:00|68616.6|68601.6|68615|68600|68638.7|68623.7|68602.3|68585.2|936
1649426400000|2022-04-08 14:00:00|68615.9|68600.9|68612.3|68597.3|68623|68605.7|68584|68566.9|858
1649426700000|2022-04-08 14:05:00|68620.4|68600.4|68584.7|68569.7|68621.3|68606.3|68580.9|68565.9|750
1649427000000|2022-04-08 14:10:00|68587.3|68572.3|68575.5|68560.5|68603.1|68588.1|68561.9|68545.2|930
1649427300000|2022-04-08 14:15:00|68575.1|68560.1|68561.8|68546.8|68599.1|68583.1|68550.6|68535.6|867
1649427600000|2022-04-08 14:20:00|68561.7|68546.7|68524.1|68509.1|68571.1|68556.1|68522.1|68507.1|866
1649427900000|2022-04-08 14:25:00|68524.5|68509.5|68524|68509|68542.9|68527.1|68515.6|68500.4|844
1649428200000|2022-04-08 14:30:00|68522.5|68507.5|68517.6|68502.6|68538|68522|68509.8|68494.8|799
1649428500000|2022-04-08 14:35:00|68517.7|68502.7|68516.5|68501.5|68533.3|68518.3|68509.3|68493.3|830
1649428800000|2022-04-08 14:40:00|68517|68502|68505.3|68490.3|68519.1|68502.6|68493.2|68478.2|760
1649429100000|2022-04-08 14:45:00|68506.1|68491.1|68481.2|68466.2|68515.8|68500.7|68463.4|68448.4|947
1649429400000|2022-04-08 14:50:00|68481.1|68466.1|68400.1|68380.1|68481.6|68466.6|68393.9|68376.5|987
1649429700000|2022-04-08 14:55:00|68399.5|68384.5|68407.3|68392.3|68452.9|68430.5|68361.1|68335.4|1096
1649430000000|2022-04-08 15:00:00|68410.7|68390.7|68391.8|68376.8|68414.2|68398.2|68369.6|68352.7|968
1649430300000|2022-04-08 15:05:00|68392.1|68377.1|68357|68342|68392.4|68377.4|68352.7|68336.3|931
1649430600000|2022-04-08 15:10:00|68357.1|68342.1|68374.3|68359.3|68381.5|68364.9|68354.4|68339.4|758
1649430900000|2022-04-08 15:15:00|68374|68359|68380|68365|68380.3|68365.3|68362.9|68345|834
1649431200000|2022-04-08 15:20:00|68379.9|68364.9|68379.6|68364.6|68389.2|68372.2|68370|68353.9|831
1649431500000|2022-04-08 15:25:00|68379.5|68364.5|68410.6|68395.6|68417.9|68400.4|68375.7|68358.3|817
1649431800000|2022-04-08 15:30:00|68412.2|68392.2|68392.8|68372.8|68424.2|68407.2|68389.8|68371.2|855
1649432100000|2022-04-08 15:35:00|68392.7|68372.7|68400.1|68385.1|68414.7|68397.7|68384.4|68367|736
1649432400000|2022-04-08 15:40:00|68398.8|68383.8|68413.5|68398.5|68416.6|68400.4|68393.7|68375.4|682
1649432700000|2022-04-08 15:45:00|68412.8|68397.8|68403.5|68383.5|68424.3|68406.7|68393.2|68375.6|752
1649433000000|2022-04-08 15:50:00|68403.7|68383.7|68423.4|68403.4|68427.1|68409.3|68396.4|68377|683
1649433300000|2022-04-08 15:55:00|68423.5|68403.5|68403|68388|68429.1|68411.9|68397.5|68380.3|698
1649433600000|2022-04-08 16:00:00|68404.6|68389.6|68402.6|68387.6|68410.8|68393.7|68389.6|68372.2|683
1649433900000|2022-04-08 16:05:00|68402.7|68387.7|68411.9|68396.9|68442.8|68426.3|68399.3|68381.5|765
1649434200000|2022-04-08 16:10:00|68412|68397|68405.3|68390.3|68419.2|68401.7|68389.3|68373.6|702
1649434500000|2022-04-08 16:15:00|68405.1|68390.1|68397.8|68382.8|68407.7|68391.3|68386.8|68371.8|710
1649434800000|2022-04-08 16:20:00|68398.5|68383.5|68394.9|68379.9|68401.1|68384.6|68388|68372.2|595
1649435100000|2022-04-08 16:25:00|68395.9|68380.9|68404.1|68389.1|68405.7|68389.7|68392.6|68376.5|532
1649435400000|2022-04-08 16:30:00|68404.3|68389.3|68442.5|68422.5|68446.7|68427.4|68402.6|68384.8|599
1649435700000|2022-04-08 16:35:00|68439.1|68424.1|68397.8|68382.8|68441.1|68425|68396.6|68379.9|638
1649436000000|2022-04-08 16:40:00|68396.8|68381.8|68413.5|68398.5|68419.7|68401.6|68396.8|68381.8|565
1649436300000|2022-04-08 16:45:00|68414.1|68399.1|68422.7|68407.7|68428|68410.8|68410.2|68392.4|439
1649436600000|2022-04-08 16:50:00|68422.9|68407.9|68409.7|68394.7|68433.8|68416.2|68401.8|68384.5|579
1649436900000|2022-04-08 16:55:00|68409.6|68394.6|68410.6|68395.6|68414|68397.4|68393.4|68377.3|555
1649437200000|2022-04-08 17:00:00|68409.7|68394.7|68414.2|68394.2|68437.4|68420.9|68399.5|68383.9|794
1649437500000|2022-04-08 17:05:00|68414.8|68394.8|68408.8|68393.8|68430|68413.9|68405.4|68388.3|688
1649437800000|2022-04-08 17:10:00|68409|68394|68425.2|68405.2|68426.2|68409.1|68403.9|68387.2|654
1649438100000|2022-04-08 17:15:00|68425.3|68405.3|68438.1|68423.1|68457.5|68440.6|68420.6|68401.9|733
1649438400000|2022-04-08 17:20:00|68438.2|68423.2|68419.3|68399.3|68440.8|68423.2|68410.4|68394.4|546
1649438700000|2022-04-08 17:25:00|68419.2|68399.2|68430.4|68415.4|68432.8|68416.9|68408.9|68392|640
1649439000000|2022-04-08 17:30:00|68430.2|68415.2|68459.3|68439.3|68460.3|68442.5|68426.4|68408.1|579
1649439300000|2022-04-08 17:35:00|68458.9|68438.9|68447.3|68432.3|68458.9|68442.1|68441.2|68423.7|532
1649439600000|2022-04-08 17:40:00|68447.2|68432.2|68435.7|68420.7|68452.9|68436|68431.2|68415.1|539
1649439900000|2022-04-08 17:45:00|68434|68419|68416.4|68401.4|68439.6|68423.8|68412.8|68395.4|550
1649440200000|2022-04-08 17:50:00|68416.3|68401.3|68400.8|68385.8|68416.3|68401.3|68390.2|68375.2|621
1649440500000|2022-04-08 17:55:00|68404.5|68389.5|68413.6|68398.6|68418.9|68401.5|68400.9|68383.1|604
1649440800000|2022-04-08 18:00:00|68413.4|68398.4|68418|68403|68428|68411.3|68402.2|68387.2|682
1649441100000|2022-04-08 18:05:00|68417.9|68402.9|68405.5|68390.5|68419.8|68404.8|68401.6|68386.6|485
1649441400000|2022-04-08 18:10:00|68405.6|68390.6|68405.1|68390.1|68408.1|68392|68397.2|68382.2|488
1649441700000|2022-04-08 18:15:00|68404.5|68389.5|68396.9|68381.9|68407.2|68391.7|68390.8|68373.7|474
1649442000000|2022-04-08 18:20:00|68388.6|68373.6|68405.5|68390.5|68408.3|68390.9|68388.6|68371|550
1649442300000|2022-04-08 18:25:00|68405.7|68390.7|68396.8|68381.8|68422.9|68406.5|68395.5|68380.5|561
1649442600000|2022-04-08 18:30:00|68395.7|68380.7|68376.7|68361.7|68403.6|68386.5|68373.8|68357.3|662
1649442900000|2022-04-08 18:35:00|68377|68362|68380.3|68365.3|68385.9|68368.1|68370.7|68353.8|586
1649443200000|2022-04-08 18:40:00|68380|68365|68379.8|68364.8|68383|68365|68371|68356|478
1649443500000|2022-04-08 18:45:00|68380.2|68365.2|68371.4|68356.4|68387.7|68372.3|68370.8|68354.1|456
1649443800000|2022-04-08 18:50:00|68369.8|68354.8|68346.2|68331.2|68377.5|68359.8|68338.4|68320.8|621
1649444100000|2022-04-08 18:55:00|68347.2|68332.2|68337.4|68322.4|68351.3|68335.7|68326.9|68309.6|782
1649444400000|2022-04-08 19:00:00|68337.3|68322.3|68364.1|68344.1|68367|68349.1|68329.3|68314.3|837
1649444700000|2022-04-08 19:05:00|68364|68344|68360|68345|68378|68362|68356.2|68339.2|795
1649445000000|2022-04-08 19:10:00|68361.2|68346.2|68366.3|68351.3|68383.1|68367.2|68361.2|68344.8|593
1649445300000|2022-04-08 19:15:00|68366.5|68351.5|68359.7|68339.7|68373.7|68356.4|68354.3|68336.3|552
1649445600000|2022-04-08 19:20:00|68360|68340|68382.4|68362.4|68383|68367.3|68356.3|68338.7|631
1649445900000|2022-04-08 19:25:00|68382.7|68362.7|68374.9|68354.9|68383.9|68366.2|68373.3|68354.6|491
1649446200000|2022-04-08 19:30:00|68374.4|68354.4|68384|68364|68385|68365|68368.4|68350.4|569
1649446500000|2022-04-08 19:35:00|68383.9|68363.9|68385.4|68365.4|68389.2|68372.5|68376.2|68357.6|527
1649446800000|2022-04-08 19:40:00|68385.5|68365.5|68381.9|68361.9|68391.1|68373.8|68379.1|68361.7|472
1649447100000|2022-04-08 19:45:00|68381.7|68361.7|68377.2|68357.2|68386.1|68366.1|68373|68354.9|362
1649447400000|2022-04-08 19:50:00|68377.5|68357.5|68380.6|68365.6|68386.3|68367.2|68369.1|68351.2|575
1649447700000|2022-04-08 19:55:00|68380.5|68365.5|68374.3|68354.3|68392.9|68376.2|68370.2|68354.3|588
1649448000000|2022-04-08 20:00:00|68374.2|68354.2|68378|68358|68388.9|68368.9|68374.1|68354.1|477
1649448300000|2022-04-08 20:05:00|68378.2|68358.2|68395.7|68375.7|68396.2|68376.2|68377|68357|341
1649448600000|2022-04-08 20:10:00|68396|68376|68396.6|68376.6|68397|68377|68378.4|68358.4|333
1649448900000|2022-04-08 20:15:00|68396|68376|68398.1|68378.1|68410.1|68390.1|68391.2|68371.2|356
1649449200000|2022-04-08 20:20:00|68398|68378|68400.3|68380.3|68402.6|68382.6|68390.3|68370.3|469
1649449500000|2022-04-08 20:25:00|68400.2|68380.2|68398.5|68378.5|68400.9|68380.9|68387.9|68367.9|629
1649449800000|2022-04-08 20:30:00|68398.6|68378.6|68392.6|68372.6|68399|68379|68388.8|68368.8|270
1649450100000|2022-04-08 20:35:00|68392.7|68372.7|68372.2|68352.2|68393.5|68373.5|68365.3|68345.3|311
1649450400000|2022-04-08 20:40:00|68372.5|68352.5|68386.9|68366.9|68388.6|68368.6|68368.8|68348.8|242
1649450700000|2022-04-08 20:45:00|68385.3|68365.3|68393.8|68373.8|68393.8|68373.8|68382.1|68362.1|277
1649451000000|2022-04-08 20:50:00|68390.8|68370.8|68392.1|68372.1|68394.6|68374.6|68385|68365|128
1649451300000|2022-04-08 20:55:00|68388.8|68368.8|68385.9|68365.9|68422.7|68370|68376.5|68337.6|265
1649620800000|2022-04-10 20:00:00|68047.3|67983.7|68125.9|68011.9|68125.9|68044.7|68030.3|67916.3|59
1649621100000|2022-04-10 20:05:00|68130.7|68016.7|68096|68052.6|68139.8|68054.6|68085.8|67986.2|83
1649621400000|2022-04-10 20:10:00|68107.6|68051.4|68139.7|68062|68149.2|68062.7|68078.9|67964.9|42
1649621700000|2022-04-10 20:15:00|68105.9|68049.6|68094.5|67980.5|68152.2|68062|68092|67978|31
1649622000000|2022-04-10 20:20:00|68140.3|68062|68128.6|68021.5|68152.2|68062|68097.1|67983.1|21
1649622300000|2022-04-10 20:25:00|68139.8|68025.8|68121|68058.3|68149.2|68062|68083.5|67969.5|30
1649622600000|2022-04-10 20:30:00|68134.9|68020.9|68144.7|68062|68149.2|68062|68089.7|67975.7|21
1649622900000|2022-04-10 20:35:00|68092.3|67978.3|68128.6|68021.5|68149.2|68075.1|68092.3|67978.3|29
1649623200000|2022-04-10 20:40:00|68142.9|68028.9|68146.5|68032.5|68161.9|68077.6|68093.5|67979.5|47
1649623500000|2022-04-10 20:45:00|68147.7|68033.7|68140.3|68077.6|68148.3|68077.6|68098.2|67984.2|23
1649623800000|2022-04-10 20:50:00|68164.7|68050.7|68162.2|68056.4|68164.7|68077.6|68090.4|67976.4|15
1649624100000|2022-04-10 20:55:00|68133.2|68019.2|68119.2|68062.9|68163.6|68075.1|68084.2|67970.2|36
1649624400000|2022-04-10 21:00:00|68146.5|68075.1|68185|68110|68305.9|68191.9|68092.8|67978.8|279
1649624700000|2022-04-10 21:05:00|68176.9|68113.3|68217.8|68133.5|68293.3|68179.3|68174.2|68086.8|253
1649625000000|2022-04-10 21:10:00|68235.4|68144.2|68199|68120.6|68252.3|68179.7|68199|68100.2|190
1649625300000|2022-04-10 21:15:00|68213.2|68116.7|68188.8|68156.1|68242|68167.2|68188.8|68102.4|231
1649625600000|2022-04-10 21:20:00|68201.7|68156.6|68220.8|68138.9|68241.4|68167.6|68169.3|68071.5|150
1649625900000|2022-04-10 21:25:00|68214.3|68147.6|68222.9|68148.8|68237.6|68177.9|68195.4|68096.4|151
1649626200000|2022-04-10 21:30:00|68220.2|68161.5|68214|68167.6|68247.9|68178.4|68210.1|68140.5|199
1649626500000|2022-04-10 21:35:00|68214.5|68168.3|68213.6|68173.7|68237.6|68179.1|68204.5|68148|127
1649626800000|2022-04-10 21:40:00|68214.3|68172.2|68205.5|68156.8|68230.2|68178.5|68201|68150.7|88
1649627100000|2022-04-10 21:45:00|68208.3|68167.5|68210.5|68168.8|68228.7|68176|68201.2|68150.8|163
1649627400000|2022-04-10 21:50:00|68210.6|68174.6|68184.6|68143.3|68219.9|68176|68184.6|68112.3|165
1649627700000|2022-04-10 21:55:00|68186.4|68140.1|68192.8|68147.7|68223.3|68170|68186.4|68112|297
1649628000000|2022-04-10 22:00:00|68197.2|68140.9|68172.8|68142.7|68231.8|68172.1|68168.9|68113.1|758
1649628300000|2022-04-10 22:05:00|68180.8|68134.9|68207.2|68173.6|68216|68184.6|68170|68125.3|609
1649628600000|2022-04-10 22:10:00|68207.4|68172.6|68245.4|68211.4|68248.1|68212.2|68204.4|68172.6|579
1649628900000|2022-04-10 22:15:00|68246.4|68210.1|68232.4|68212.4|68247.7|68222.4|68228.8|68199.7|359
1649629200000|2022-04-10 22:20:00|68232.3|68212.3|68226.5|68198.2|68241.5|68216.4|68223.2|68198.2|301
1649629500000|2022-04-10 22:25:00|68226.9|68199.1|68232.3|68212.3|68232.3|68212.3|68219.6|68191.8|355
1649629800000|2022-04-10 22:30:00|68231.5|68211.5|68261.9|68241.9|68270.8|68246|68228.8|68207.6|439
1649630100000|2022-04-10 22:35:00|68265.7|68245.7|68279.7|68259.7|68279.7|68259.7|68258|68233.6|404
1649630400000|2022-04-10 22:40:00|68284.8|68256.8|68285.9|68265.9|68292|68271.9|68275.6|68254.7|389
1649630700000|2022-04-10 22:45:00|68285.4|68265.4|68311.3|68291.3|68313.8|68293|68277.6|68257.6|445
1649631000000|2022-04-10 22:50:00|68311.4|68291.4|68321.5|68301.5|68329.8|68309.8|68300.3|68280.3|394
1649631300000|2022-04-10 22:55:00|68320.8|68300.8|68293.5|68273.5|68326.9|68301.7|68292|68270.5|347
1649631600000|2022-04-10 23:00:00|68293.3|68273.3|68318.1|68298.1|68319.3|68300.4|68275.3|68258.2|460
1649631900000|2022-04-10 23:05:00|68314.8|68294.8|68291.5|68271.5|68327.9|68309.8|68286.8|68266.8|498
1649632200000|2022-04-10 23:10:00|68291.4|68271.4|68320.4|68300.4|68320.4|68301.6|68289.6|68268.7|384
1649632500000|2022-04-10 23:15:00|68320.2|68300.2|68312.4|68292.4|68334.6|68314.6|68308.3|68291.4|442
1649632800000|2022-04-10 23:20:00|68311.1|68291.1|68316.7|68296.7|68316.9|68296.9|68302.2|68282.2|445
1649633100000|2022-04-10 23:25:00|68316.6|68296.6|68326.8|68306.8|68333.5|68313.5|68315.7|68295.7|434
1649633400000|2022-04-10 23:30:00|68329|68309|68309.3|68289.3|68333.1|68313.8|68305.4|68285.4|366
1649633700000|2022-04-10 23:35:00|68309.1|68289.1|68317.4|68297.4|68317.4|68297.4|68302.7|68282.7|409
1649634000000|2022-04-10 23:40:00|68318.5|68298.5|68326.1|68306.1|68327|68309.4|68312.6|68292.6|624
1649634300000|2022-04-10 23:45:00|68325.7|68305.7|68317.8|68297.8|68326.1|68306.1|68305.9|68285.9|484
1649634600000|2022-04-10 23:50:00|68317.7|68297.7|68332.8|68312.8|68333.5|68313.5|68317.2|68297.2|520
1649634900000|2022-04-10 23:55:00|68333.1|68313.1|68340.7|68320.7|68340.7|68320.7|68323|68303|474
1649635200000|2022-04-11 00:00:00|68340.9|68320.9|68336.2|68316.2|68341.7|68321.7|68323|68303|664
1649635500000|2022-04-11 00:05:00|68335.9|68315.9|68344|68324|68344|68324|68329.5|68309.9|544
1649635800000|2022-04-11 00:10:00|68343.9|68323.9|68315.4|68295.4|68347.8|68327.8|68311.7|68291.7|541
1649636100000|2022-04-11 00:15:00|68315|68295|68327.7|68307.7|68329|68309|68295.9|68275.9|783
1649636400000|2022-04-11 00:20:00|68329|68309|68340.3|68320.3|68343.7|68323.7|68326.9|68306.9|599
1649636700000|2022-04-11 00:25:00|68338.8|68323.8|68338.2|68318.2|68342.4|68324.7|68328.5|68309.4|419
1649637000000|2022-04-11 00:30:00|68338.3|68318.3|68355.6|68335.6|68364.2|68344.2|68332.2|68312.2|554
1649637300000|2022-04-11 00:35:00|68355.1|68335.1|68341.6|68321.6|68355.3|68335.3|68335.5|68315.5|573
1649637600000|2022-04-11 00:40:00|68341.8|68321.8|68321.4|68301.4|68342.7|68322.7|68319.7|68299.7|484
1649637900000|2022-04-11 00:45:00|68320.4|68300.4|68307.6|68287.6|68323.5|68303.5|68290|68273.3|649
1649638200000|2022-04-11 00:50:00|68308.3|68288.3|68299.9|68279.9|68322.2|68302.2|68296.8|68279.9|661
1649638500000|2022-04-11 00:55:00|68292.4|68272.4|68315.4|68295.4|68318.1|68298.1|68288|68268|596
1649638800000|2022-04-11 01:00:00|68315|68295|68293.3|68278.3|68316.7|68296.7|68288.5|68268.5|626
1649639100000|2022-04-11 01:05:00|68293.2|68278.2|68283.8|68263.8|68296.1|68278.3|68276.5|68258.6|722
1649639400000|2022-04-11 01:10:00|68280.7|68265.7|68290.9|68270.9|68297.6|68278.1|68280.2|68262.4|687
1649639700000|2022-04-11 01:15:00|68291.3|68271.3|68289.1|68269.1|68300.7|68280.8|68287.4|68268.7|603
1649640000000|2022-04-11 01:20:00|68289|68269|68277|68257|68289.7|68271.3|68273.8|68256.3|610
1649640300000|2022-04-11 01:25:00|68276.9|68256.9|68278.5|68258.5|68278.5|68260.3|68266|68250.2|635
1649640600000|2022-04-11 01:30:00|68277.9|68257.9|68295.1|68280.1|68303.1|68287.6|68273.4|68254.3|783
1649640900000|2022-04-11 01:35:00|68297.9|68277.9|68320.6|68300.6|68329.6|68309.6|68285.7|68268.4|835
1649641200000|2022-04-11 01:40:00|68320.2|68300.2|68320.3|68300.3|68320.5|68303|68303.6|68286.8|664
1649641500000|2022-04-11 01:45:00|68320.2|68300.2|68297.5|68277.5|68327.4|68309.2|68295.2|68275.2|725
1649641800000|2022-04-11 01:50:00|68297.2|68277.2|68316.9|68296.9|68317.1|68299.6|68289.6|68271.9|694
1649642100000|2022-04-11 01:55:00|68316.7|68296.7|68297|68277|68327.4|68307.4|68296|68276.8|764
1649642400000|2022-04-11 02:00:00|68297.4|68277.4|68316.9|68296.9|68327.3|68308.9|68292.9|68273.4|764
1649642700000|2022-04-11 02:05:00|68316.5|68296.5|68343.8|68323.8|68344.3|68324.3|68314.2|68295.3|770
1649643000000|2022-04-11 02:10:00|68344.6|68324.6|68327.4|68312.4|68351.1|68331.1|68321.3|68304.9|762
1649643300000|2022-04-11 02:15:00|68327.5|68312.5|68351.9|68336.9|68358.3|68339.2|68324.6|68308.6|798
1649643600000|2022-04-11 02:20:00|68353.7|68333.7|68363|68343|68365.1|68345.1|68342.6|68325.2|757
1649643900000|2022-04-11 02:25:00|68363.2|68343.2|68364.4|68344.4|68369.1|68351.4|68356.7|68339.3|732
1649644200000|2022-04-11 02:30:00|68364|68344|68361.6|68346.6|68368.5|68350.4|68357.1|68341.4|728
1649644500000|2022-04-11 02:35:00|68360.7|68345.7|68353.8|68333.8|68363.8|68345.7|68350.3|68330.3|590
1649644800000|2022-04-11 02:40:00|68353.7|68333.7|68363.3|68343.3|68364.9|68345.7|68335.2|68315.2|638
1649645100000|2022-04-11 02:45:00|68363.1|68343.1|68367.9|68347.9|68371.2|68351.9|68360|68340.6|562
1649645400000|2022-04-11 02:50:00|68367.8|68347.8|68391.2|68371.2|68392.8|68374.6|68363.6|68346|659
1649645700000|2022-04-11 02:55:00|68391.1|68371.1|68382.5|68362.5|68391.7|68371.7|68375.3|68357.8|802
1649646000000|2022-04-11 03:00:00|68382.6|68362.6|68377|68362|68386.4|68366.4|68360.6|68342.3|765
1649646300000|2022-04-11 03:05:00|68376.8|68361.8|68365.8|68350.8|68381.2|68363.1|68365.2|68348|620
1649646600000|2022-04-11 03:10:00|68366.6|68351.6|68361.7|68341.7|68373.2|68355.7|68352.1|68335.3|577
1649646900000|2022-04-11 03:15:00|68361.3|68341.3|68337.5|68322.5|68362.1|68345.3|68332.7|68315|581
1649647200000|2022-04-11 03:20:00|68337|68322|68332.5|68312.5|68342.3|68324|68323.5|68304.1|567
1649647500000|2022-04-11 03:25:00|68332.6|68312.6|68350.5|68330.5|68350.5|68332.7|68324.6|68306.4|663
1649647800000|2022-04-11 03:30:00|68347.3|68332.3|68350|68330|68364.4|68344.4|68339.7|68322.6|697
1649648100000|2022-04-11 03:35:00|68350.1|68330.1|68339.5|68324.5|68355|68337.8|68339.5|68320.6|562
1649648400000|2022-04-11 03:40:00|68339.3|68324.3|68335.5|68315.5|68342.1|68324.5|68316.4|68299|539
1649648700000|2022-04-11 03:45:00|68334.5|68314.5|68353.8|68333.8|68355.9|68336.7|68331|68312.9|528
1649649000000|2022-04-11 03:50:00|68354.8|68334.8|68345.8|68325.8|68358.3|68340.2|68342.4|68322.6|518
1649649300000|2022-04-11 03:55:00|68345.7|68325.7|68338.2|68323.2|68352.1|68332.5|68337.7|68320.8|604
1649649600000|2022-04-11 04:00:00|68341.7|68321.7|68358.2|68338.2|68362.2|68344.3|68339.2|68321.2|558
1649649900000|2022-04-11 04:05:00|68357.8|68337.8|68343.2|68323.2|68360.2|68341.9|68334.9|68315.1|656
1649650200000|2022-04-11 04:10:00|68344.4|68324.4|68347.8|68327.8|68348.6|68332.2|68337.2|68317.2|452
1649650500000|2022-04-11 04:15:00|68347.5|68327.5|68349.4|68334.4|68353.9|68336.4|68344.6|68324.9|428
1649650800000|2022-04-11 04:20:00|68349.6|68334.6|68357.8|68337.8|68358.2|68338.2|68338.8|68323.3|496
1649651100000|2022-04-11 04:25:00|68357.7|68337.7|68351.5|68331.5|68362.6|68345.9|68351.5|68331.5|468
1649651400000|2022-04-11 04:30:00|68351.4|68331.4|68352|68332|68358.9|68339.9|68343.8|68324.9|550
1649651700000|2022-04-11 04:35:00|68351.6|68331.6|68352.3|68332.3|68352.7|68335.6|68346.5|68326.5|448
1649652000000|2022-04-11 04:40:00|68352.7|68332.7|68334.9|68314.9|68353|68333|68325.3|68306.5|569
1649652300000|2022-04-11 04:45:00|68335|68315|68330.9|68310.9|68338.1|68320.4|68322.3|68304.9|486
1649652600000|2022-04-11 04:50:00|68328.3|68313.3|68332.3|68312.3|68334.8|68314.8|68321.6|68305|458
1649652900000|2022-04-11 04:55:00|68332.7|68312.7|68329.3|68309.3|68335.6|68317.3|68312|68293.2|575
1649653200000|2022-04-11 05:00:00|68329.1|68309.1|68335.1|68315.1|68337.6|68318.6|68320.6|68302.9|616
1649653500000|2022-04-11 05:05:00|68334.9|68314.9|68341.5|68321.5|68348.7|68329.3|68330.6|68312.6|593
1649653800000|2022-04-11 05:10:00|68342|68322|68333.1|68313.1|68349.3|68329.7|68331.2|68311.9|580
1649654100000|2022-04-11 05:15:00|68332.4|68312.4|68336.1|68316.1|68337.7|68318.1|68321.4|68301.4|451
1649654400000|2022-04-11 05:20:00|68336.2|68316.2|68339.2|68319.2|68349.3|68330.3|68331.2|68314.8|458
1649654700000|2022-04-11 05:25:00|68339.1|68319.1|68350.2|68330.2|68355.1|68335.3|68336|68318.2|613
1649655000000|2022-04-11 05:30:00|68350.5|68330.5|68336|68316|68353|68333|68325.2|68307|653
1649655300000|2022-04-11 05:35:00|68335.5|68315.5|68322.9|68302.9|68339.1|68321.5|68318.8|68300.9|570
1649655600000|2022-04-11 05:40:00|68320.4|68305.4|68331.2|68311.2|68333|68313|68313.6|68294|601
1649655900000|2022-04-11 05:45:00|68331.3|68311.3|68309.9|68289.9|68333.8|68316.2|68308.1|68289.4|707
1649656200000|2022-04-11 05:50:00|68310.3|68290.3|68283.2|68263.2|68313.8|68295.5|68279.3|68260.7|707
1649656500000|2022-04-11 05:55:00|68283.4|68263.4|68285.1|68265.1|68292.6|68272.6|68279.2|68261|625
1649656800000|2022-04-11 06:00:00|68284.9|68264.9|68292.5|68277.5|68308.7|68289.8|68284.6|68264.6|845
1649657100000|2022-04-11 06:05:00|68292.7|68277.7|68300.4|68280.4|68327.6|68310.5|68292.7|68277.7|894
1649657400000|2022-04-11 06:10:00|68300.3|68280.3|68306.3|68291.3|68314.8|68298.3|68285.6|68265.8|845
1649657700000|2022-04-11 06:15:00|68307.6|68292.6|68311.1|68296.1|68327.9|68311.1|68295.7|68277.9|894
1649658000000|2022-04-11 06:20:00|68312.6|68297.6|68346|68326|68348.4|68329.7|68303.8|68286.5|923
1649658300000|2022-04-11 06:25:00|68345.9|68325.9|68372.1|68357.1|68389.2|68371.3|68332.1|68317.1|830
1649658600000|2022-04-11 06:30:00|68372.2|68357.2|68364.7|68349.7|68390.7|68375.1|68360.6|68343.7|901
1649658900000|2022-04-11 06:35:00|68365.6|68345.6|68381.9|68366.9|68390.5|68373.8|68356.4|68339|885
1649659200000|2022-04-11 06:40:00|68381.3|68366.3|68383.5|68368.5|68405.4|68388.5|68373.1|68358.1|816
1649659500000|2022-04-11 06:45:00|68383.3|68368.3|68380.5|68365.5|68393.2|68375.5|68379.5|68363.3|655
1649659800000|2022-04-11 06:50:00|68380.7|68365.7|68362.4|68347.4|68380.7|68365.7|68356.9|68339.8|741
1649660100000|2022-04-11 06:55:00|68365|68345|68354.7|68334.7|68368.9|68352.3|68348.6|68332|702
1649660400000|2022-04-11 07:00:00|68355|68335|68346.9|68331.9|68369.7|68350.6|68319.3|68300.9|958
1649660700000|2022-04-11 07:05:00|68347.2|68332.2|68337.5|68322.5|68368.5|68351.3|68337.5|68319.8|751
1649661000000|2022-04-11 07:10:00|68337.4|68322.4|68356.6|68341.6|68366.7|68350.9|68316.9|68301.5|936
1649661300000|2022-04-11 07:15:00|68356.9|68341.9|68350|68335|68382.6|68365.7|68349.1|68331.9|917
1649661600000|2022-04-11 07:20:00|68351.1|68336.1|68306.9|68286.9|68351.2|68336.2|68304.5|68286.3|890
1649661900000|2022-04-11 07:25:00|68306.4|68291.4|68223.5|68208.5|68311.4|68294.2|68223.5|68208.5|1003
1649662200000|2022-04-11 07:30:00|68227.8|68207.8|68212.3|68197.3|68253.4|68236.1|68205.8|68189.2|980
1649662500000|2022-04-11 07:35:00|68212.5|68197.5|68180.6|68165.6|68219.8|68204.1|68172.4|68155.5|864
1649662800000|2022-04-11 07:40:00|68181.9|68166.9|68201.2|68186.2|68227.8|68211|68181.9|68166.9|915
1649663100000|2022-04-11 07:45:00|68201.1|68186.1|68202.9|68187.9|68209.4|68194.4|68178.5|68162.8|854
1649663400000|2022-04-11 07:50:00|68203.4|68188.4|68181.7|68166.7|68220|68201.5|68170.2|68153.9|888
1649663700000|2022-04-11 07:55:00|68181.5|68166.5|68181.9|68161.9|68212.2|68197.2|68156.6|68138.4|980
1649664000000|2022-04-11 08:00:00|68182.9|68162.9|68198.9|68183.9|68207.1|68188.1|68177.9|68157.9|916
1649664300000|2022-04-11 08:05:00|68199.2|68184.2|68164|68144|68204.9|68189.9|68148.8|68132.7|878
1649664600000|2022-04-11 08:10:00|68161|68146|68147.3|68132.3|68174.2|68157.3|68139.9|68122.2|824
1649664900000|2022-04-11 08:15:00|68146.9|68131.9|68148.2|68133.2|68153|68138|68123.3|68103.3|789
1649665200000|2022-04-11 08:20:00|68149.8|68129.8|68187.2|68172.2|68191.1|68176.1|68147.7|68129.4|869
1649665500000|2022-04-11 08:25:00|68187.4|68172.4|68154.7|68139.7|68191.9|68176.9|68151.2|68134.5|795
1649665800000|2022-04-11 08:30:00|68155|68140|68161.1|68146.1|68174|68156.5|68150.7|68133.1|709
1649666100000|2022-04-11 08:35:00|68161.4|68146.4|68192.4|68172.4|68193.7|68178|68160.7|68145.7|877
1649666400000|2022-04-11 08:40:00|68192.3|68172.3|68199.4|68184.4|68203.1|68188.1|68172.7|68157.7|791
1649666700000|2022-04-11 08:45:00|68199.5|68184.5|68203.1|68188.1|68220.4|68205.4|68195.2|68178.4|786
1649667000000|2022-04-11 08:50:00|68203.9|68188.9|68206.9|68191.9|68210.9|68195.9|68198.2|68182.6|640
1649667300000|2022-04-11 08:55:00|68207|68192|68198.7|68183.7|68211|68196|68192.8|68177.8|533
1649667600000|2022-04-11 09:00:00|68198.1|68183.1|68209.6|68194.6|68218.5|68201.8|68181.2|68166.2|681
1649667900000|2022-04-11 09:05:00|68208.9|68193.9|68204.9|68189.9|68219.2|68204.2|68198|68182.8|674
1649668200000|2022-04-11 09:10:00|68205.1|68190.1|68206.5|68191.5|68221.2|68204.6|68196.9|68180.6|696
1649668500000|2022-04-11 09:15:00|68206.2|68191.2|68198.4|68178.4|68210|68192.9|68184.7|68169.7|803
1649668800000|2022-04-11 09:20:00|68195.8|68180.8|68148.9|68133.9|68201.9|68184.7|68147.9|68132.9|762
1649669100000|2022-04-11 09:25:00|68149.4|68134.4|68127|68112|68160.8|68145.8|68127|68110|751
1649669400000|2022-04-11 09:30:00|68127.5|68112.5|68111.5|68096.5|68137.7|68119.2|68100.9|68085.9|796
1649669700000|2022-04-11 09:35:00|68111.6|68096.6|68103.1|68088.1|68116.3|68101.3|68095|68077.8|671
1649670000000|2022-04-11 09:40:00|68102.2|68087.2|68114.1|68099.1|68119.1|68104.1|68094.2|68076.6|682
1649670300000|2022-04-11 09:45:00|68113.5|68098.5|68103.9|68088.9|68113.5|68098.5|68084.2|68069.2|706
1649670600000|2022-04-11 09:50:00|68103.8|68088.8|68077.5|68062.5|68112.6|68097.6|68070|68054.3|731
1649670900000|2022-04-11 09:55:00|68078.8|68063.8|68085.9|68070.9|68086.2|68071.2|68066.3|68046.8|747
1649671200000|2022-04-11 10:00:00|68086.2|68071.2|68082.9|68067.9|68093.1|68077.5|68069|68051.7|619
1649671500000|2022-04-11 10:05:00|68082.8|68067.8|68072.1|68057.1|68082.8|68067.8|68070.9|68055.9|636
1649671800000|2022-04-11 10:10:00|68072.7|68057.7|68037.3|68022.3|68076.5|68060.7|68036.9|68020.8|639
1649672100000|2022-04-11 10:15:00|68037.2|68022.2|68058.2|68043.2|68064.4|68047|68034.6|68019|771
1649672400000|2022-04-11 10:20:00|68059.9|68039.9|68079.6|68064.6|68081.2|68065.2|68056.5|68039.2|756
1649672700000|2022-04-11 10:25:00|68079.8|68064.8|68094.8|68079.8|68110|68093.8|68077.8|68061.9|910
1649673000000|2022-04-11 10:30:00|68094.9|68079.9|68135.2|68120.2|68144.2|68128.5|68094|68079|769
1649673300000|2022-04-11 10:35:00|68135.1|68120.1|68193.1|68178.1|68200.9|68185.9|68132.4|68117.4|910
1649673600000|2022-04-11 10:40:00|68193|68178|68183.5|68168.5|68193|68178|68168.4|68153.4|751
1649673900000|2022-04-11 10:45:00|68183.7|68168.7|68195.6|68180.6|68212.7|68197.7|68181.3|68164.1|795
1649674200000|2022-04-11 10:50:00|68196.2|68181.2|68187.6|68172.6|68197.9|68181.4|68167.5|68151.1|811
1649674500000|2022-04-11 10:55:00|68182.7|68167.7|68163.6|68148.6|68187.5|68171.8|68157.6|68142.6|770
1649674800000|2022-04-11 11:00:00|68164.8|68149.8|68188.8|68173.8|68189.8|68174.8|68157.6|68142.6|800
1649675100000|2022-04-11 11:05:00|68190.7|68175.7|68188.3|68173.3|68205.5|68190.3|68181.3|68163.7|638
1649675400000|2022-04-11 11:10:00|68188.4|68173.4|68210|68195|68217.3|68202.3|68178.1|68163.1|678
1649675700000|2022-04-11 11:15:00|68206.5|68191.5|68209.9|68189.9|68221.5|68205.4|68197.7|68182.7|608
1649676000000|2022-04-11 11:20:00|68209.8|68189.8|68223.6|68208.6|68230.6|68215.6|68205.1|68187.7|656
1649676300000|2022-04-11 11:25:00|68223.7|68208.7|68238.3|68223.3|68240.7|68225.6|68218.4|68203.4|723
1649676600000|2022-04-11 11:30:00|68238.1|68223.1|68238.8|68223.8|68256.6|68239.6|68219.6|68200.8|785
1649676900000|2022-04-11 11:35:00|68238.7|68223.7|68250.9|68235.9|68254.2|68238.1|68232.8|68214.7|704
1649677200000|2022-04-11 11:40:00|68251|68231|68221.9|68206.9|68256.6|68239.3|68219.7|68202|672
1649677500000|2022-04-11 11:45:00|68221.8|68206.8|68222.9|68207.9|68229.1|68213.4|68220.3|68203.8|628
1649677800000|2022-04-11 11:50:00|68222.7|68207.7|68214.8|68199.8|68241.4|68226.4|68213.8|68198.8|756
1649678100000|2022-04-11 11:55:00|68214.7|68199.7|68237.4|68222.4|68238.9|68223.9|68202.7|68185.3|885
1649678400000|2022-04-11 12:00:00|68236|68221|68225.6|68210.6|68254.8|68239.6|68219.5|68204.5|872
1649678700000|2022-04-11 12:05:00|68225.3|68210.3|68240.6|68225.6|68253.1|68235.4|68222.1|68207.1|739
1649679000000|2022-04-11 12:10:00|68240.7|68225.7|68248.1|68228.1|68259.3|68243.6|68228.1|68212.4|759
1649679300000|2022-04-11 12:15:00|68246|68231|68243.6|68228.6|68271|68256|68239.4|68223.7|767
1649679600000|2022-04-11 12:20:00|68247.2|68232.2|68228.7|68213.7|68247.2|68232.2|68217.9|68201|801
1649679900000|2022-04-11 12:25:00|68228.4|68213.4|68252.4|68237.4|68252.5|68237.5|68224.6|68209.5|749
1649680200000|2022-04-11 12:30:00|68252|68237|68270.7|68255.7|68281.1|68263.7|68247.2|68230.4|816
1649680500000|2022-04-11 12:35:00|68270.4|68255.4|68286.4|68271.4|68292.5|68272.5|68255.8|68237.3|807
1649680800000|2022-04-11 12:40:00|68284.9|68269.9|68251.2|68231.2|68289.8|68274.8|68248.8|68230.4|830
1649681100000|2022-04-11 12:45:00|68247.9|68232.9|68222|68207|68247.9|68232.9|68217.1|68198.7|822
1649681400000|2022-04-11 12:50:00|68225.8|68205.8|68220.6|68200.6|68225.8|68208|68206.3|68187.8|777
1649681700000|2022-04-11 12:55:00|68220.4|68200.4|68212.8|68197.8|68222|68204.6|68207.5|68192.5|627
1649682000000|2022-04-11 13:00:00|68214|68199|68255.9|68240.9|68261|68242.3|68207.7|68192|693
1649682300000|2022-04-11 13:05:00|68255.8|68240.8|68230.8|68215.8|68257.8|68241.8|68216.5|68201.5|763
1649682600000|2022-04-11 13:10:00|68234.4|68214.4|68259.3|68244.3|68285.5|68268.6|68222.2|68207.2|859
1649682900000|2022-04-11 13:15:00|68257.7|68242.7|68275|68255|68277.3|68260.4|68237.8|68221|816
1649683200000|2022-04-11 13:20:00|68274.9|68254.9|68289.6|68274.6|68295.4|68278.5|68263.7|68246.6|773
1649683500000|2022-04-11 13:25:00|68290.7|68275.7|68331.6|68316.6|68337.7|68321|68275.7|68259.5|750
1649683800000|2022-04-11 13:30:00|68330.9|68315.9|68348.9|68333.9|68361.3|68345.1|68299.7|68281.9|982
1649684100000|2022-04-11 13:35:00|68348.2|68333.2|68364.2|68349.2|68378.3|68360.7|68335.1|68319.4|908
1649684400000|2022-04-11 13:40:00|68364.5|68349.5|68329.3|68309.3|68371.7|68356.7|68325|68308.8|952
1649684700000|2022-04-11 13:45:00|68328.4|68308.4|68327.8|68312.8|68350.2|68332.8|68312.3|68297.3|900
1649685000000|2022-04-11 13:50:00|68327.9|68312.9|68303.5|68288.5|68332.1|68314.4|68302.7|68287.7|973
1649685300000|2022-04-11 13:55:00|68303.4|68288.4|68362.3|68347.3|68364.3|68348.4|68302|68285.9|1012
1649685600000|2022-04-11 14:00:00|68362.6|68347.6|68325.4|68310.4|68385.5|68368.8|68322.7|68307.7|930
1649685900000|2022-04-11 14:05:00|68325.6|68310.6|68315.6|68300.6|68333.9|68318.9|68308.2|68292.6|865
1649686200000|2022-04-11 14:10:00|68315.7|68300.7|68302|68287|68321.1|68303.6|68281.1|68265.6|933
1649686500000|2022-04-11 14:15:00|68301.9|68286.9|68323.5|68303.5|68324.2|68306.1|68291.5|68273.3|880
1649686800000|2022-04-11 14:20:00|68323.4|68303.4|68315.9|68295.9|68355.3|68336.4|68312.5|68294.6|873
1649687100000|2022-04-11 14:25:00|68315.4|68295.4|68340.4|68325.4|68349.2|68331.8|68306.5|68288.8|830
1649687400000|2022-04-11 14:30:00|68340.3|68325.3|68319.8|68299.8|68343.7|68328.7|68302.3|68285.2|834
1649687700000|2022-04-11 14:35:00|68319.9|68299.9|68318.7|68303.7|68341.6|68326.6|68309.4|68294.4|880
1649688000000|2022-04-11 14:40:00|68318.8|68303.8|68331.8|68311.8|68344.5|68329.5|68309.8|68292.6|795
1649688300000|2022-04-11 14:45:00|68332.3|68312.3|68282.3|68267.3|68332.3|68313.2|68278.6|68262.7|804
1649688600000|2022-04-11 14:50:00|68282.9|68267.9|68271.2|68256.2|68300.8|68285.8|68260.8|68245.8|874
1649688900000|2022-04-11 14:55:00|68271.7|68256.7|68272|68257|68287.4|68271.3|68255.9|68240.2|1004
1649689200000|2022-04-11 15:00:00|68271.6|68256.6|68252.8|68237.8|68287|68269|68252.3|68237.3|904
1649689500000|2022-04-11 15:05:00|68252.7|68237.7|68293.7|68278.7|68293.7|68278.7|68246.5|68231.5|828
1649689800000|2022-04-11 15:10:00|68292.5|68277.5|68329.5|68309.5|68331.2|68315.8|68288.7|68273|825
1649690100000|2022-04-11 15:15:00|68327.3|68312.3|68311.6|68296.6|68335|68320|68296.9|68281.9|839
1649690400000|2022-04-11 15:20:00|68311.4|68296.4|68335.8|68320.8|68340.3|68324.2|68304.5|68289.5|795
1649690700000|2022-04-11 15:25:00|68334.9|68319.9|68340.3|68320.3|68355.1|68338.2|68324.8|68309.8|846
1649691000000|2022-04-11 15:30:00|68339.4|68319.4|68324.7|68309.7|68348.2|68333.2|68320.7|68304.8|818
1649691300000|2022-04-11 15:35:00|68325.8|68310.8|68338.5|68323.5|68340.8|68324.3|68316|68299.7|796
1649691600000|2022-04-11 15:40:00|68338.4|68323.4|68339.4|68324.4|68343.7|68327.2|68320.4|68302.6|742
1649691900000|2022-04-11 15:45:00|68339.2|68324.2|68377.2|68362.2|68380.2|68362.8|68328.1|68311.4|713
1649692200000|2022-04-11 15:50:00|68377.6|68362.6|68395.7|68380.7|68400.6|68385.6|68372.9|68355.2|709
1649692500000|2022-04-11 15:55:00|68395.3|68380.3|68396.5|68381.5|68410|68395|68394.3|68379.3|723
1649692800000|2022-04-11 16:00:00|68396.3|68381.3|68407.1|68387.1|68415.3|68399.9|68391.7|68376.7|825
1649693100000|2022-04-11 16:05:00|68407.4|68387.4|68405.3|68385.3|68408|68391|68395.2|68377.6|690
1649693400000|2022-04-11 16:10:00|68405.2|68385.2|68400.8|68380.8|68410.5|68391.4|68393.5|68376.4|671
1649693700000|2022-04-11 16:15:00|68400.7|68380.7|68383.2|68363.2|68401.3|68384.6|68380.5|68363.2|634
1649694000000|2022-04-11 16:20:00|68384|68364|68387.7|68372.7|68397.6|68377.6|68374.2|68358.4|629
1649694300000|2022-04-11 16:25:00|68387.8|68372.8|68360.1|68340.1|68395.4|68377.5|68357.2|68339.5|629
1649694600000|2022-04-11 16:30:00|68357.9|68342.9|68341.3|68321.3|68362.5|68345.1|68339.1|68320.9|579
1649694900000|2022-04-11 16:35:00|68341.1|68321.1|68348|68333|68364.6|68347.1|68336.2|68318.3|679
1649695200000|2022-04-11 16:40:00|68348.1|68333.1|68353.6|68333.6|68362.3|68342.3|68346.5|68328.2|613
1649695500000|2022-04-11 16:45:00|68353.7|68333.7|68343.6|68323.6|68353.7|68333.7|68334.7|68317.2|578
1649695800000|2022-04-11 16:50:00|68341|68326|68383.5|68368.5|68392.8|68375.8|68341|68324.5|717
1649696100000|2022-04-11 16:55:00|68383.9|68368.9|68378.3|68363.3|68385.7|68369.7|68366.6|68350.7|746
1649696400000|2022-04-11 17:00:00|68378.2|68363.2|68352|68337|68381.7|68365.1|68349.5|68332.1|748
1649696700000|2022-04-11 17:05:00|68352.3|68337.3|68328.6|68308.6|68356.8|68340.2|68324.8|68306.7|682
1649697000000|2022-04-11 17:10:00|68328.3|68308.3|68361.9|68341.9|68362.4|68342.4|68327.6|68307.6|640
1649697300000|2022-04-11 17:15:00|68360.1|68340.1|68374.4|68354.4|68376.8|68358.5|68356.4|68336.4|717
1649697600000|2022-04-11 17:20:00|68374.5|68354.5|68372.9|68352.9|68381.3|68361.3|68368.3|68348.3|655
1649697900000|2022-04-11 17:25:00|68372.8|68352.8|68377.4|68357.4|68377.5|68358.3|68359.1|68340.4|668
1649698200000|2022-04-11 17:30:00|68377.3|68357.3|68349.1|68329.1|68377.9|68357.9|68348|68328|574
1649698500000|2022-04-11 17:35:00|68349|68329|68352.5|68332.5|68353.7|68333.7|68335.3|68315.3|594
1649698800000|2022-04-11 17:40:00|68352.6|68332.6|68337.1|68317.1|68359.8|68341.4|68334.1|68314.1|548
1649699100000|2022-04-11 17:45:00|68336.9|68316.9|68325.1|68305.1|68337.2|68317.2|68312.2|68292.2|652
1649699400000|2022-04-11 17:50:00|68324.9|68304.9|68340.7|68320.7|68342.1|68324.5|68320.1|68301.2|462
1649699700000|2022-04-11 17:55:00|68340.6|68320.6|68353.1|68333.1|68354.6|68338.4|68335|68317.1|580
1649700000000|2022-04-11 18:00:00|68352.9|68332.9|68345.9|68325.9|68364.8|68344.8|68345.9|68325.9|698
1649700300000|2022-04-11 18:05:00|68346|68326|68329.4|68309.4|68352.1|68334|68317.7|68300|626
1649700600000|2022-04-11 18:10:00|68330.1|68310.1|68332|68312|68335.6|68317.8|68323.5|68305.4|604
1649700900000|2022-04-11 18:15:00|68331.1|68311.1|68316.5|68296.5|68332.7|68312.7|68314.1|68294.1|511
1649701200000|2022-04-11 18:20:00|68316.3|68296.3|68307.3|68287.3|68323.7|68305.5|68304.2|68286.7|602
1649701500000|2022-04-11 18:25:00|68307|68287|68317|68297|68320.6|68300.6|68297.4|68277.4|637
1649701800000|2022-04-11 18:30:00|68317.3|68297.3|68279.5|68259.5|68318.3|68298.3|68278.2|68258.2|573
1649702100000|2022-04-11 18:35:00|68279.7|68259.7|68290.4|68270.4|68298.1|68278.1|68275.7|68255.7|602
1649702400000|2022-04-11 18:40:00|68290.6|68270.6|68287.5|68267.5|68291|68271|68278.8|68260.6|518
1649702700000|2022-04-11 18:45:00|68288.1|68268.1|68280.4|68260.4|68291.9|68274.3|68277.4|68260.1|519
1649703000000|2022-04-11 18:50:00|68280.5|68260.5|68288.4|68268.4|68297.5|68279.7|68277.5|68259.6|670
1649703300000|2022-04-11 18:55:00|68290.1|68270.1|68306.8|68286.8|68325.2|68305.2|68289|68269|835
1649703600000|2022-04-11 19:00:00|68306.1|68286.1|68314.2|68294.2|68317.9|68297.9|68302|68282|750
1649703900000|2022-04-11 19:05:00|68315.2|68295.2|68307.2|68287.2|68315.2|68295.2|68301.6|68281.6|575
1649704200000|2022-04-11 19:10:00|68308|68288|68316.3|68296.3|68322.5|68302.5|68302.2|68282.2|567
1649704500000|2022-04-11 19:15:00|68316|68296|68328.2|68308.2|68329.7|68312|68315.1|68295.1|499
1649704800000|2022-04-11 19:20:00|68328.6|68308.6|68326.5|68306.5|68333.5|68313.5|68324.2|68304.2|475
1649705100000|2022-04-11 19:25:00|68326.6|68306.6|68333.2|68313.2|68335.4|68317.4|68325.8|68306.6|426
1649705400000|2022-04-11 19:30:00|68333.3|68313.3|68331.9|68311.9|68337.8|68317.8|68323.4|68303.4|446
1649705700000|2022-04-11 19:35:00|68333|68313|68333.8|68313.8|68337|68317|68326.6|68306.6|437
1649706000000|2022-04-11 19:40:00|68333.7|68313.7|68322.1|68302.1|68336.7|68316.7|68318.9|68298.9|409
1649706300000|2022-04-11 19:45:00|68322.4|68302.4|68331.1|68311.1|68339.7|68319.7|68321.7|68301.7|573
1649706600000|2022-04-11 19:50:00|68331.5|68311.5|68352.5|68332.5|68353.1|68333.1|68326.9|68306.9|641
1649706900000|2022-04-11 19:55:00|68352.7|68332.7|68341.6|68321.6|68357.4|68337.4|68341|68321|727
1649707200000|2022-04-11 20:00:00|68346.7|68326.7|68337|68317|68347.8|68327.8|68335.7|68315.7|582
1649707500000|2022-04-11 20:05:00|68337.6|68317.6|68345.7|68325.7|68348.8|68328.8|68333.9|68316.4|453
1649707800000|2022-04-11 20:10:00|68345.8|68325.8|68347.3|68327.3|68349.4|68329.4|68341.1|68321.1|296
1649708100000|2022-04-11 20:15:00|68347.2|68327.2|68347.6|68327.6|68351.7|68331.7|68344.2|68324.2|345
1649708400000|2022-04-11 20:20:00|68347.3|68327.3|68349.4|68329.4|68350.1|68330.1|68343|68323|270
1649708700000|2022-04-11 20:25:00|68348.8|68328.8|68360|68340|68361.9|68341.9|68346.3|68326.3|360
1649709000000|2022-04-11 20:30:00|68360.1|68340.1|68359.3|68339.3|68360.5|68340.9|68349.5|68329.5|251
1649709300000|2022-04-11 20:35:00|68359.4|68339.4|68352|68332|68360.3|68340.3|68348.6|68328.6|283
1649709600000|2022-04-11 20:40:00|68352.2|68332.2|68352.1|68332.1|68362.8|68342.8|68351.8|68331.8|385
1649709900000|2022-04-11 20:45:00|68351.4|68331.4|68352.8|68332.8|68354.3|68334.3|68347.4|68327.4|448
1649710200000|2022-04-11 20:50:00|68352.9|68332.9|68346.6|68322.4|68360|68338.1|68343.4|68319.4|350
1649710500000|2022-04-11 20:55:00|68346.7|68324.1|68343.9|68322.8|68358.3|68325.5|68339|68311.9|389
1649710800000|2022-04-11 21:00:00|68343.6|68322.9|68336.1|68303.6|68348.7|68322.9|68336.1|68299.9|38
1649711100000|2022-04-11 21:05:00|68333.9|68304.1|68359.6|68309|68362.4|68309|68333.8|68296.6|33
1649711400000|2022-04-11 21:10:00|68366.7|68304.8|68371.5|68289.4|68371.5|68311.6|68362.1|68283.9|26
1649711700000|2022-04-11 21:15:00|68374|68287.9|68357.3|68296.7|68374.3|68317.9|68348.9|68286.5|60
1649712000000|2022-04-11 21:20:00|68360.5|68305.4|68372.1|68273.1|68380.5|68309.7|68344.1|68245.1|186
1649712300000|2022-04-11 21:25:00|68354.5|68264.3|68365.8|68281.6|68387.5|68305.4|68348.3|68249.3|165
1649712600000|2022-04-11 21:30:00|68365.1|68281|68356.6|68302.1|68378|68305.6|68351.1|68266.5|159
1649712900000|2022-04-11 21:35:00|68369.3|68285.7|68373.9|68293.8|68382.2|68305.3|68355|68267.5|257
1649713200000|2022-04-11 21:40:00|68375.7|68292.4|68360.4|68307.5|68377.4|68319.6|68339.3|68291.1|156
1649713500000|2022-04-11 21:45:00|68357.5|68312.4|68352|68313.6|68360.3|68320.4|68340.5|68303.3|165
1649713800000|2022-04-11 21:50:00|68351.1|68316.3|68345.3|68314.8|68358.5|68321|68337.5|68302|166
1649714100000|2022-04-11 21:55:00|68349.2|68313.6|68345.4|68292.1|68359.5|68322|68337.7|68278.5|264
1649714400000|2022-04-11 22:00:00|68344.8|68286.1|68331.4|68307.3|68349|68312.9|68323.4|68281.4|266
1649714700000|2022-04-11 22:05:00|68330.3|68308.1|68330|68308.4|68342.7|68318.3|68328.4|68297|188
1649715000000|2022-04-11 22:10:00|68329.3|68309.3|68330.1|68310.1|68336.4|68312|68325.8|68305.8|270
1649715300000|2022-04-11 22:15:00|68330.2|68310.2|68336.3|68316.3|68339.6|68319.6|68324|68304|285
1649715600000|2022-04-11 22:20:00|68336.1|68316.1|68322.6|68302.6|68343.7|68323.6|68320.4|68296|220
1649715900000|2022-04-11 22:25:00|68323|68303|68325.7|68305.7|68331.2|68308|68318.5|68295.5|233
1649716200000|2022-04-11 22:30:00|68325.1|68305.1|68324.3|68304.3|68335.7|68314.2|68317.5|68297.4|188
1649716500000|2022-04-11 22:35:00|68324|68304|68330.5|68310.5|68334.4|68313.8|68323.3|68301.9|188
1649716800000|2022-04-11 22:40:00|68330.9|68310.9|68340.2|68320.2|68340.2|68320.2|68324.2|68302.7|236
1649717100000|2022-04-11 22:45:00|68340.3|68320.3|68351.8|68331.8|68357.9|68337.9|68339.6|68319.6|435
1649717400000|2022-04-11 22:50:00|68351.7|68331.7|68356.9|68336.9|68358.5|68341|68350.2|68330.2|243
1649717700000|2022-04-11 22:55:00|68358.4|68338.4|68355.3|68335.3|68358.5|68340.7|68348|68329.6|203
1649718000000|2022-04-11 23:00:00|68354.9|68334.9|68358.9|68338.9|68360.2|68340.2|68344.6|68324.6|233
1649718300000|2022-04-11 23:05:00|68358.6|68338.6|68362.4|68342.4|68363.7|68344.9|68352.2|68331.7|234
1649718600000|2022-04-11 23:10:00|68362.3|68342.3|68367.3|68347.3|68375.7|68350.8|68357|68335.6|288
1649718900000|2022-04-11 23:15:00|68365.4|68343.4|68341|68321|68369.1|68351.8|68337.8|68317.8|387
1649719200000|2022-04-11 23:20:00|68341.3|68321.3|68347.5|68327.5|68351.2|68331.2|68321.7|68299.4|604
1649719500000|2022-04-11 23:25:00|68347.6|68327.6|68356.8|68336.8|68357.5|68337.5|68347.1|68323.6|357
1649719800000|2022-04-11 23:30:00|68355.4|68335.4|68353.1|68333.1|68360|68340|68350.3|68328.7|389
1649720100000|2022-04-11 23:35:00|68353.6|68333.6|68357.8|68337.8|68361.7|68341.7|68353.6|68332.9|409
1649720400000|2022-04-11 23:40:00|68359.5|68339.5|68364.3|68342.7|68365.7|68345.7|68352.7|68328.8|351
1649720700000|2022-04-11 23:45:00|68366.5|68346.5|68374.2|68354.2|68379.7|68358.1|68360.8|68340.8|472
1649721000000|2022-04-11 23:50:00|68376.7|68356.7|68372.7|68352.7|68378.4|68358.4|68363|68339.9|533
1649721300000|2022-04-11 23:55:00|68373.2|68353.2|68376|68356|68377|68357|68366.9|68346.8|408
1649721600000|2022-04-12 00:00:00|68376.3|68356.3|68382.5|68362.5|68386.6|68368.6|68356.8|68338.3|580
1649721900000|2022-04-12 00:05:00|68382.7|68362.7|68350.3|68335.3|68384.3|68364.3|68345|68327.1|711
1649722200000|2022-04-12 00:10:00|68350.6|68335.6|68330.4|68310.4|68356|68336.8|68311.8|68291.8|638
1649722500000|2022-04-12 00:15:00|68327.9|68307.9|68368.2|68348.2|68368.3|68349.9|68326.5|68306.5|612
1649722800000|2022-04-12 00:20:00|68367.9|68347.9|68349|68329|68369.2|68349.7|68344.1|68324.1|596
1649723100000|2022-04-12 00:25:00|68347.6|68327.6|68355.4|68335.4|68359.3|68343.5|68338.1|68320.2|536
1649723400000|2022-04-12 00:30:00|68354.9|68334.9|68376|68361|68384.7|68364.7|68346.5|68328.4|584
1649723700000|2022-04-12 00:35:00|68378.4|68358.4|68383.8|68363.8|68389.2|68371.6|68377.6|68358.1|547
1649724000000|2022-04-12 00:40:00|68384.7|68364.7|68396.8|68376.8|68403|68383.6|68380.5|68362.9|514
1649724300000|2022-04-12 00:45:00|68397.3|68377.3|68407|68387|68412.7|68392.9|68396.7|68376.7|614
1649724600000|2022-04-12 00:50:00|68406.9|68386.9|68389.6|68369.6|68414.6|68394.6|68386.8|68366.8|660
1649724900000|2022-04-12 00:55:00|68385.8|68365.8|68392.8|68372.8|68393.6|68374.8|68379.8|68361.5|623
1649725200000|2022-04-12 01:00:00|68392.9|68372.9|68412.2|68392.2|68412.9|68392.9|68392.9|68372.9|572
1649725500000|2022-04-12 01:05:00|68412.3|68392.3|68401.1|68381.1|68412.3|68392.3|68400.2|68380.2|512
1649725800000|2022-04-12 01:10:00|68401.4|68381.4|68419.8|68399.8|68420.3|68400.3|68401.4|68381.4|458
1649726100000|2022-04-12 01:15:00|68420.2|68400.2|68432.9|68412.9|68440.2|68422.4|68419.6|68399.6|620
1649726400000|2022-04-12 01:20:00|68430.2|68415.2|68441.3|68421.3|68443.3|68423.3|68423|68403|485
1649726700000|2022-04-12 01:25:00|68441.4|68421.4|68429.8|68414.8|68442.7|68423.9|68420.4|68402.3|468
1649727000000|2022-04-12 01:30:00|68432|68412|68422.6|68402.6|68436.9|68418.9|68419.1|68401.7|514
1649727300000|2022-04-12 01:35:00|68422.5|68402.5|68408.6|68388.6|68429.1|68412|68402.9|68385.1|551
1649727600000|2022-04-12 01:40:00|68408.9|68388.9|68426.7|68406.7|68430.4|68411.6|68408.9|68388.9|539
1649727900000|2022-04-12 01:45:00|68426.9|68406.9|68420.3|68400.3|68438.4|68419.5|68419.8|68399.8|523
1649728200000|2022-04-12 01:50:00|68420.4|68400.4|68418.7|68398.7|68421.7|68403.2|68408.3|68389.3|646
1649728500000|2022-04-12 01:55:00|68417.7|68397.7|68415|68395|68419.6|68401|68411.3|68393.9|510
1649728800000|2022-04-12 02:00:00|68414.9|68394.9|68429|68409|68434.2|68417|68413.7|68393.7|551
1649729100000|2022-04-12 02:05:00|68429.2|68409.2|68437|68417|68441.7|68422.4|68428.5|68408.5|508
1649729400000|2022-04-12 02:10:00|68436.3|68416.3|68427.1|68407.1|68440|68421.4|68421.4|68405.5|530
1649729700000|2022-04-12 02:15:00|68427.3|68407.3|68435.6|68415.6|68436.7|68418.4|68417|68400.8|548
1649730000000|2022-04-12 02:20:00|68435.5|68415.5|68424.5|68404.5|68438.9|68420|68414.4|68397.8|624
1649730300000|2022-04-12 02:25:00|68424.6|68404.6|68410.2|68390.2|68425.3|68406.4|68406|68389.3|510
1649730600000|2022-04-12 02:30:00|68410.9|68390.9|68401.7|68381.7|68411.7|68394.5|68398.1|68380.4|545
1649730900000|2022-04-12 02:35:00|68401.8|68381.8|68398.4|68378.4|68405.5|68388.4|68391.8|68371.8|566
1649731200000|2022-04-12 02:40:00|68399.8|68379.8|68395.1|68380.1|68402|68382.5|68390.1|68371.4|493
1649731500000|2022-04-12 02:45:00|68395.3|68380.3|68405.9|68385.9|68408.9|68391|68391.5|68375.3|565
1649731800000|2022-04-12 02:50:00|68404.2|68384.2|68405.4|68385.4|68415.2|68397.7|68398.6|68380.1|451
1649732100000|2022-04-12 02:55:00|68403.2|68383.2|68411.9|68391.9|68416.8|68400|68399.6|68380.9|625
1649732400000|2022-04-12 03:00:00|68411.6|68391.6|68386.6|68366.6|68414.2|68394.2|68382.3|68365.2|567
1649732700000|2022-04-12 03:05:00|68386.8|68366.8|68376.6|68361.6|68391.9|68374.2|68376.3|68359.8|470
1649733000000|2022-04-12 03:10:00|68376.8|68361.8|68386.6|68366.6|68388.9|68369.5|68374.7|68357.5|410
1649733300000|2022-04-12 03:15:00|68386.9|68366.9|68387.3|68367.3|68393.6|68375.7|68383|68365.3|391
1649733600000|2022-04-12 03:20:00|68387.1|68367.1|68395.3|68375.3|68397.9|68381.1|68387.1|68367.1|399
1649733900000|2022-04-12 03:25:00|68395.8|68375.8|68400.1|68380.1|68404.2|68387.7|68395.1|68375.6|443
1649734200000|2022-04-12 03:30:00|68400|68380|68392.8|68372.8|68400.4|68381.3|68384.8|68365.7|516
1649734500000|2022-04-12 03:35:00|68393|68373|68397.6|68377.6|68403.5|68383.5|68385.8|68369|423
1649734800000|2022-04-12 03:40:00|68398.3|68378.3|68402.9|68387.9|68405.4|68387.9|68392.1|68375.8|423
1649735100000|2022-04-12 03:45:00|68402.7|68387.7|68395.8|68375.8|68405.3|68387.7|68391.6|68374|393
1649735400000|2022-04-12 03:50:00|68396|68376|68401.8|68381.8|68406.5|68386.9|68392.8|68372.8|550
1649735700000|2022-04-12 03:55:00|68401.7|68381.7|68391.8|68371.8|68402.9|68384.8|68388.6|68368.6|511
1649736000000|2022-04-12 04:00:00|68391.7|68371.7|68385.6|68365.6|68392.1|68373|68377.5|68358.8|496
1649736300000|2022-04-12 04:05:00|68385.3|68365.3|68381.8|68361.8|68387.2|68368.4|68376.8|68359.9|357
1649736600000|2022-04-12 04:10:00|68381.3|68361.3|68384.9|68364.9|68385.6|68366.9|68374.8|68357.8|384
1649736900000|2022-04-12 04:15:00|68385|68365|68378.4|68358.4|68389.1|68370.5|68375|68357.9|406
1649737200000|2022-04-12 04:20:00|68378.3|68358.3|68355|68340|68378.3|68360.3|68353.8|68337.8|457
1649737500000|2022-04-12 04:25:00|68355.3|68340.3|68345.3|68330.3|68361.3|68343.2|68340.5|68320.5|549
1649737800000|2022-04-12 04:30:00|68345.2|68330.2|68337|68322|68350.9|68331.6|68336.9|68319|487
1649738100000|2022-04-12 04:35:00|68339.6|68319.6|68343.9|68328.9|68350.6|68333.3|68335.9|68318.2|411
1649738400000|2022-04-12 04:40:00|68346|68326|68347.6|68332.6|68349.5|68332.7|68343.6|68325.3|385
1649738700000|2022-04-12 04:45:00|68347.5|68332.5|68340.5|68320.5|68350.7|68333.6|68337.2|68320.1|371
1649739000000|2022-04-12 04:50:00|68340.6|68320.6|68347.7|68332.7|68351.8|68334.5|68336|68319.2|385
1649739300000|2022-04-12 04:55:00|68347.6|68332.6|68361|68341|68361.8|68344.8|68347|68329.9|538
1649739600000|2022-04-12 05:00:00|68360.2|68340.2|68371.2|68351.2|68372.9|68355.7|68355.6|68338|562
1649739900000|2022-04-12 05:05:00|68371.3|68351.3|68366.7|68351.7|68372.5|68355.6|68362.6|68344.2|423
1649740200000|2022-04-12 05:10:00|68366.6|68351.6|68372|68352|68382.8|68363.3|68363.4|68344.6|490
1649740500000|2022-04-12 05:15:00|68372.1|68352.1|68371.5|68351.5|68382|68364.8|68366.7|68347.9|617
1649740800000|2022-04-12 05:20:00|68371.8|68351.8|68363.3|68343.3|68375.3|68358.1|68353.6|68334.8|714
1649741100000|2022-04-12 05:25:00|68362.3|68342.3|68390.3|68370.3|68396.7|68379.6|68358.3|68340|694
1649741400000|2022-04-12 05:30:00|68388|68368|68361.3|68346.3|68390.5|68371.6|68358.8|68340.2|673
1649741700000|2022-04-12 05:35:00|68363.1|68343.1|68363.7|68348.7|68372.1|68356.3|68355.8|68337.3|637
1649742000000|2022-04-12 05:40:00|68363.9|68348.9|68355.1|68335.1|68367|68350.2|68345.3|68326.7|645
1649742300000|2022-04-12 05:45:00|68355.2|68335.2|68370.1|68350.1|68373|68355.9|68347.3|68329.1|656
1649742600000|2022-04-12 05:50:00|68369.9|68349.9|68403.6|68383.6|68406.6|68386.6|68369.9|68349.9|624
1649742900000|2022-04-12 05:55:00|68404.7|68384.7|68419|68399|68422.8|68402.3|68398.2|68378.2|578
1649743200000|2022-04-12 06:00:00|68417.8|68397.8|68408.1|68388.1|68457.7|68437.7|68407.2|68387.2|857
1649743500000|2022-04-12 06:05:00|68408.2|68388.2|68447.4|68427.4|68447.6|68427.6|68408.2|68388.2|717
1649743800000|2022-04-12 06:10:00|68446.9|68426.9|68423.5|68403.5|68451.1|68432.9|68420.4|68402.7|820
1649744100000|2022-04-12 06:15:00|68424|68404|68445.8|68425.8|68450.2|68432.1|68421.5|68402.9|757
1649744400000|2022-04-12 06:20:00|68446|68426|68468.7|68448.7|68470.2|68451.9|68442.2|68425|785
1649744700000|2022-04-12 06:25:00|68466.7|68451.7|68464.9|68444.9|68483.5|68466.7|68459|68442.6|794
1649745000000|2022-04-12 06:30:00|68462|68447|68456.7|68441.7|68475.4|68459.1|68454.1|68437.4|721
1649745300000|2022-04-12 06:35:00|68456.9|68441.9|68451.9|68436.9|68472.6|68455.2|68443.6|68426.9|783
1649745600000|2022-04-12 06:40:00|68451.8|68436.8|68447.6|68427.6|68456|68438.1|68435.1|68416.7|696
1649745900000|2022-04-12 06:45:00|68448|68428|68432.2|68417.2|68448|68430.9|68425|68407.8|756
1649746200000|2022-04-12 06:50:00|68435.8|68415.8|68440.1|68425.1|68446.9|68431.5|68427.1|68410.2|684
1649746500000|2022-04-12 06:55:00|68439.9|68424.9|68483.1|68468.1|68486.8|68469|68439.3|68423|854
1649746800000|2022-04-12 07:00:00|68484|68469|68516|68501|68525.3|68506.9|68468.6|68450.6|968
1649747100000|2022-04-12 07:05:00|68516.1|68501.1|68475.3|68460.3|68528.5|68511.8|68469.5|68452.9|959
1649747400000|2022-04-12 07:10:00|68475.1|68460.1|68510.3|68490.3|68512.1|68495|68463.8|68446.9|904
1649747700000|2022-04-12 07:15:00|68510.6|68490.6|68498.4|68483.4|68527.4|68510.4|68465.8|68448.4|958
1649748000000|2022-04-12 07:20:00|68501.1|68486.1|68485.6|68470.6|68515|68497.9|68480.5|68463.2|941
1649748300000|2022-04-12 07:25:00|68485.8|68470.8|68483.5|68468.5|68489.7|68474.5|68462.7|68444.5|876
1649748600000|2022-04-12 07:30:00|68484.3|68469.3|68468.6|68448.6|68496.3|68478.8|68458.4|68441.3|844
1649748900000|2022-04-12 07:35:00|68468.5|68448.5|68442.4|68427.4|68469.3|68454|68432.5|68416.5|889
1649749200000|2022-04-12 07:40:00|68444.1|68429.1|68464.8|68449.8|68471.1|68454.5|68437.1|68420.8|863
1649749500000|2022-04-12 07:45:00|68464.6|68449.6|68449.1|68429.1|68471.8|68454.3|68447.6|68427.6|875
1649749800000|2022-04-12 07:50:00|68449.9|68429.9|68422.2|68407.2|68458.2|68440.2|68418.8|68401.5|846
1649750100000|2022-04-12 07:55:00|68422.9|68407.9|68419.5|68399.5|68432.7|68415|68407.1|68389.6|891
1649750400000|2022-04-12 08:00:00|68419.3|68404.3|68464.7|68444.7|68464.9|68447.4|68416.3|68398.9|883
1649750700000|2022-04-12 08:05:00|68464.2|68444.2|68447.3|68427.3|68472.6|68454.6|68444.1|68427|820
1649751000000|2022-04-12 08:10:00|68444.6|68429.6|68431.1|68411.1|68451.4|68433.6|68427.3|68408.1|690
1649751300000|2022-04-12 08:15:00|68428.2|68413.2|68469|68449|68481.9|68464.6|68428.2|68411.1|845
1649751600000|2022-04-12 08:20:00|68469.5|68449.5|68451.6|68431.6|68473.4|68457.1|68448.1|68430.8|872
1649751900000|2022-04-12 08:25:00|68451.5|68431.5|68461.1|68446.1|68463.4|68446.6|68434.8|68419.8|775
1649752200000|2022-04-12 08:30:00|68461.3|68446.3|68477.7|68462.7|68483.7|68466.9|68457.8|68440.2|762
1649752500000|2022-04-12 08:35:00|68478.9|68463.9|68467.9|68452.9|68481.4|68464.5|68451.7|68434.7|804
1649752800000|2022-04-12 08:40:00|68468.6|68453.6|68481|68466|68487.7|68471.2|68447.1|68430.3|744
1649753100000|2022-04-12 08:45:00|68481.2|68466.2|68498.6|68483.6|68519.5|68503.1|68481.2|68465.2|791
1649753400000|2022-04-12 08:50:00|68498.2|68483.2|68469.6|68454.6|68501.1|68484.7|68467.3|68450.1|833
1649753700000|2022-04-12 08:55:00|68469.2|68454.2|68475.4|68455.4|68486.1|68469.7|68464.7|68446.8|739
1649754000000|2022-04-12 09:00:00|68475.2|68455.2|68472|68452|68491|68473.3|68457.9|68440.1|886
1649754300000|2022-04-12 09:05:00|68471.9|68456.9|68451.5|68436.5|68477.5|68460.6|68443.8|68425.9|736
1649754600000|2022-04-12 09:10:00|68455.3|68435.3|68427.1|68407.1|68459.3|68441.9|68419.9|68402.2|768
1649754900000|2022-04-12 09:15:00|68420.7|68405.7|68424.4|68409.4|68434.1|68416.7|68408.9|68390.5|729
1649755200000|2022-04-12 09:20:00|68424.2|68409.2|68431.4|68416.4|68437.7|68420.7|68417.6|68398|662
1649755500000|2022-04-12 09:25:00|68431.3|68416.3|68444.8|68424.8|68449|68431.7|68426.9|68407.2|706
1649755800000|2022-04-12 09:30:00|68444.6|68424.6|68443.3|68423.3|68454.2|68437.1|68426.9|68410.6|726
1649756100000|2022-04-12 09:35:00|68443.4|68423.4|68443.2|68428.2|68450.1|68433.4|68433.6|68416.6|663
1649756400000|2022-04-12 09:40:00|68443.9|68428.9|68431.1|68416.1|68446.6|68430|68423.8|68406.8|609
1649756700000|2022-04-12 09:45:00|68431.3|68416.3|68444.3|68429.3|68449.7|68433|68428.8|68413.8|590
1649757000000|2022-04-12 09:50:00|68444.4|68429.4|68446.7|68426.7|68464.8|68447.1|68442.3|68423.5|680
1649757300000|2022-04-12 09:55:00|68444.4|68429.4|68403.1|68388.1|68452.5|68435.4|68401.4|68385.6|839
1649757600000|2022-04-12 10:00:00|68405.5|68385.5|68418|68403|68428|68412.3|68402.7|68385.5|698
1649757900000|2022-04-12 10:05:00|68417.9|68402.9|68408.3|68393.3|68437.3|68420.8|68407.3|68391.7|687
1649758200000|2022-04-12 10:10:00|68410.7|68390.7|68418.1|68403.1|68430.5|68414|68410.7|68390.7|621
1649758500000|2022-04-12 10:15:00|68418.2|68403.2|68423.4|68408.4|68432.5|68415.8|68416.1|68399.1|606
1649758800000|2022-04-12 10:20:00|68423.3|68408.3|68421.8|68406.8|68439.5|68423.8|68419|68401.6|627
1649759100000|2022-04-12 10:25:00|68422.4|68407.4|68407.5|68392.5|68425.4|68409.8|68404.4|68386.8|802
1649759400000|2022-04-12 10:30:00|68407.6|68392.6|68434.6|68419.6|68435.8|68420.5|68406.7|68389.9|734
1649759700000|2022-04-12 10:35:00|68434.4|68419.4|68424|68409|68449.3|68432|68420.6|68403.3|702
1649760000000|2022-04-12 10:40:00|68423.4|68408.4|68415.4|68400.4|68426.8|68408.8|68403.5|68387.8|660
1649760300000|2022-04-12 10:45:00|68415.2|68400.2|68438|68423|68446|68428|68413.3|68397|708
1649760600000|2022-04-12 10:50:00|68435.7|68420.7|68437.4|68422.4|68445.1|68430.1|68431.2|68413.5|620
1649760900000|2022-04-12 10:55:00|68437.1|68422.1|68441.1|68426.1|68452.1|68434.3|68436.8|68420.1|679
1649761200000|2022-04-12 11:00:00|68441|68426|68449.3|68434.3|68454.2|68438.4|68430.6|68415.6|664
1649761500000|2022-04-12 11:05:00|68448.5|68433.5|68448.7|68433.7|68466.2|68448.2|68443|68425.3|655
1649761800000|2022-04-12 11:10:00|68448.2|68433.2|68440.3|68425.3|68457.3|68439.7|68438.8|68422.2|632
1649762100000|2022-04-12 11:15:00|68440.5|68425.5|68476.1|68461.1|68478.6|68463|68440.5|68422.8|615
1649762400000|2022-04-12 11:20:00|68475.6|68460.6|68469.9|68454.9|68488|68471.5|68460.1|68443.2|681
1649762700000|2022-04-12 11:25:00|68470.4|68455.4|68477.6|68462.6|68498.4|68481.8|68466.2|68451.2|706
1649763000000|2022-04-12 11:30:00|68479.6|68459.6|68458.4|68443.4|68480.7|68464.8|68452.4|68435|754
1649763300000|2022-04-12 11:35:00|68458|68443|68487.8|68467.8|68520.5|68500.5|68457.5|68440.3|830
1649763600000|2022-04-12 11:40:00|68487.6|68467.6|68518.9|68498.9|68522.2|68505.5|68484.6|68467.3|823
1649763900000|2022-04-12 11:45:00|68518.4|68498.4|68498.6|68483.6|68521.1|68501.9|68492.3|68474.8|826
1649764200000|2022-04-12 11:50:00|68498.9|68483.9|68482.7|68467.7|68519.7|68501.8|68476.7|68458.6|816
1649764500000|2022-04-12 11:55:00|68483.3|68468.3|68470.9|68455.9|68488.6|68472.9|68465.7|68447.8|925
1649764800000|2022-04-12 12:00:00|68470.8|68455.8|68486.8|68466.8|68501.2|68483.9|68467.6|68450|817
1649765100000|2022-04-12 12:05:00|68486.5|68466.5|68471.6|68456.6|68487.9|68470.3|68457.9|68437.9|748
1649765400000|2022-04-12 12:10:00|68471.1|68456.1|68483.8|68468.8|68488.5|68469.7|68462.5|68447|700
1649765700000|2022-04-12 12:15:00|68483.7|68468.7|68508.1|68493.1|68515.1|68496.6|68483.7|68465.7|748
1649766000000|2022-04-12 12:20:00|68504|68489|68513.9|68493.9|68522.6|68505.6|68491.3|68473.2|766
1649766300000|2022-04-12 12:25:00|68513.5|68493.5|68528.1|68505.9|68551.4|68525.3|68513.5|68480.4|846
1649766600000|2022-04-12 12:30:00|68529.8|68504.5|68429.9|68409.9|68530.5|68504.5|68374.6|68354.6|1143
1649766900000|2022-04-12 12:35:00|68430.2|68410.2|68417.6|68397.6|68466.4|68446.4|68407.5|68387.5|1092
1649767200000|2022-04-12 12:40:00|68417.8|68397.8|68310.2|68290.2|68418.7|68398.7|68287.9|68267.9|1099
1649767500000|2022-04-12 12:45:00|68308.8|68288.8|68271|68251|68313.3|68291.6|68250.8|68230.8|1080
1649767800000|2022-04-12 12:50:00|68270.2|68250.2|68267.4|68247.4|68311.9|68291.9|68256.8|68236.8|1051
1649768100000|2022-04-12 12:55:00|68266.8|68246.8|68264.4|68244.4|68296.8|68276.8|68216.3|68196.3|1089
1649768400000|2022-04-12 13:00:00|68265|68245|68309.9|68289.9|68326.1|68306.1|68265|68245|1041
1649768700000|2022-04-12 13:05:00|68307.6|68287.6|68278.5|68258.5|68307.6|68287.6|68219.7|68199.7|1065
1649769000000|2022-04-12 13:10:00|68278.8|68258.8|68345.5|68330.5|68361.1|68342.3|68274.4|68254.4|1055
1649769300000|2022-04-12 13:15:00|68349.3|68329.3|68400.9|68385.9|68410.5|68390.9|68341.6|68323|1052
1649769600000|2022-04-12 13:20:00|68402.8|68387.8|68367.1|68352.1|68414.2|68396.2|68367.1|68348.8|1068
1649769900000|2022-04-12 13:25:00|68369.8|68349.8|68381.3|68366.3|68398.4|68378.5|68343.5|68323.5|1008
1649770200000|2022-04-12 13:30:00|68384.8|68364.8|68407|68387|68415|68395.3|68357.2|68338|1076
1649770500000|2022-04-12 13:35:00|68408.1|68388.1|68430.2|68415.2|68436.2|68416.2|68392.7|68374.5|1063
1649770800000|2022-04-12 13:40:00|68429.9|68414.9|68403.8|68388.8|68435.4|68417.3|68394.4|68375.5|1003
1649771100000|2022-04-12 13:45:00|68400|68385|68399.3|68379.3|68417.2|68399.3|68368.9|68350.8|997
1649771400000|2022-04-12 13:50:00|68399.6|68379.6|68390.3|68375.3|68406.5|68391.5|68375|68357.4|1002
1649771700000|2022-04-12 13:55:00|68395.8|68375.8|68424.7|68409.7|68434.3|68416.9|68388.6|68370.7|986
1649772000000|2022-04-12 14:00:00|68423.4|68408.4|68377.9|68362.9|68424.7|68409.7|68374.4|68355|963
1649772300000|2022-04-12 14:05:00|68377.2|68362.2|68341.1|68321.1|68383.5|68365.5|68332.8|68315.2|927
1649772600000|2022-04-12 14:10:00|68338.7|68318.7|68334.3|68319.3|68342.8|68324.9|68322.8|68304.6|932
1649772900000|2022-04-12 14:15:00|68333.5|68318.5|68364.6|68344.6|68366.2|68348.9|68333.3|68317|920
1649773200000|2022-04-12 14:20:00|68364.7|68344.7|68379.5|68359.5|68382.5|68362.5|68341.9|68323.7|923
1649773500000|2022-04-12 14:25:00|68380.2|68360.2|68362.9|68342.9|68388.1|68368.1|68361.8|68341.8|915
1649773800000|2022-04-12 14:30:00|68362.1|68342.1|68335.6|68315.6|68378.1|68359.8|68331|68313.3|874
1649774100000|2022-04-12 14:35:00|68335.2|68315.2|68344.5|68324.5|68350.9|68330.9|68324.2|68306|890
1649774400000|2022-04-12 14:40:00|68345.2|68325.2|68312.5|68292.5|68345.2|68325.2|68308.8|68289.4|894
1649774700000|2022-04-12 14:45:00|68312.4|68292.4|68340.2|68325.2|68358.1|68340.8|68306|68288.6|854
1649775000000|2022-04-12 14:50:00|68340.6|68325.6|68346.6|68326.6|68368.3|68350.4|68328.6|68309.1|960
1649775300000|2022-04-12 14:55:00|68346.5|68326.5|68408.4|68388.4|68411.5|68393.9|68341.6|68323|1053
1649775600000|2022-04-12 15:00:00|68409.2|68389.2|68398.9|68378.9|68420|68400.8|68396.5|68378|1033
1649775900000|2022-04-12 15:05:00|68398.7|68378.7|68424.6|68404.6|68426.1|68409|68390.5|68372.5|870
1649776200000|2022-04-12 15:10:00|68424.4|68404.4|68444.5|68429.5|68474.4|68456.5|68422.7|68403|855
1649776500000|2022-04-12 15:15:00|68444.9|68429.9|68446.4|68431.4|68486.1|68468.8|68444|68426.3|923
1649776800000|2022-04-12 15:20:00|68446.1|68431.1|68456.9|68436.9|68476.1|68458.2|68429|68413.4|853
1649777100000|2022-04-12 15:25:00|68454.2|68434.2|68475.4|68455.4|68481.7|68462.6|68441|68421|823
1649777400000|2022-04-12 15:30:00|68475.5|68455.5|68514.6|68494.6|68526.5|68506.5|68467.6|68447.6|944
1649777700000|2022-04-12 15:35:00|68514.7|68494.7|68500.1|68480.1|68522|68502|68490.7|68470.7|874
1649778000000|2022-04-12 15:40:00|68500.3|68480.3|68505.6|68485.6|68506.3|68486.5|68492.5|68472.5|688
1649778300000|2022-04-12 15:45:00|68505.8|68485.8|68529.6|68509.6|68536.7|68516.7|68503.8|68483.8|833
1649778600000|2022-04-12 15:50:00|68529.2|68509.2|68527|68507|68529.8|68509.8|68512.3|68492.3|738
1649778900000|2022-04-12 15:55:00|68523.5|68508.5|68528|68508|68529.1|68509.1|68514.5|68494.5|655
1649779200000|2022-04-12 16:00:00|68528.3|68508.3|68522.5|68502.5|68536.9|68516.9|68515.6|68495.6|768
1649779500000|2022-04-12 16:05:00|68522.7|68502.7|68501.3|68481.3|68524.2|68504.2|68499.5|68479.5|676
1649779800000|2022-04-12 16:10:00|68501.4|68481.4|68511.3|68491.3|68522.4|68503.4|68496.2|68476.2|729
1649780100000|2022-04-12 16:15:00|68511|68491|68465.3|68445.3|68520.2|68501.6|68456.5|68437.3|941
1649780400000|2022-04-12 16:20:00|68464.8|68444.8|68473.1|68453.1|68490.7|68471.1|68449.9|68432|936
1649780700000|2022-04-12 16:25:00|68473.6|68453.6|68519.7|68499.7|68520|68500.7|68464.6|68444.6|912
1649781000000|2022-04-12 16:30:00|68520.1|68500.1|68589.4|68569.4|68594.2|68574.2|68517.9|68497.9|968
1649781300000|2022-04-12 16:35:00|68591.2|68571.2|68590.2|68570.2|68617.3|68597.3|68580.9|68560.9|967
1649781600000|2022-04-12 16:40:00|68590.3|68570.3|68643.5|68623.5|68660.1|68640.1|68586.2|68566.2|954
1649781900000|2022-04-12 16:45:00|68643.7|68623.7|68624.2|68604.2|68647.8|68631.2|68616.5|68596.5|857
1649782200000|2022-04-12 16:50:00|68625.7|68605.7|68623.7|68603.7|68635.7|68615.7|68606.6|68586.6|797
1649782500000|2022-04-12 16:55:00|68623.6|68603.6|68604.4|68584.4|68626.9|68606.9|68593.5|68575.3|800
1649782800000|2022-04-12 17:00:00|68605.7|68585.7|68599|68579|68617.7|68600.3|68586.9|68567.4|929
1649783100000|2022-04-12 17:05:00|68597.3|68577.3|68607.6|68592.6|68618.7|68600.8|68586.2|68566.2|907
1649783400000|2022-04-12 17:10:00|68608.7|68593.7|68629.3|68609.3|68637.4|68617.4|68604.9|68589.9|887
1649783700000|2022-04-12 17:15:00|68629.2|68609.2|68633.8|68613.8|68640|68622.3|68623.9|68603.9|790
1649784000000|2022-04-12 17:20:00|68633.5|68613.5|68650.9|68630.9|68662.6|68644.9|68631.3|68612.8|805
1649784300000|2022-04-12 17:25:00|68650.6|68630.6|68637.1|68617.1|68658.7|68641.4|68634.8|68615.9|735
1649784600000|2022-04-12 17:30:00|68637.3|68617.3|68640|68620|68655.8|68635.8|68635.8|68615.8|749
1649784900000|2022-04-12 17:35:00|68640.2|68620.2|68686.4|68666.4|68692|68672|68640.2|68620.2|721
1649785200000|2022-04-12 17:40:00|68686.2|68666.2|68654.5|68639.5|68693.2|68673.2|68648.7|68628.7|816
1649785500000|2022-04-12 17:45:00|68654.3|68639.3|68663|68643|68668.5|68650.6|68641.5|68623.9|697
1649785800000|2022-04-12 17:50:00|68661.4|68641.4|68661.7|68641.7|68671.7|68652.6|68648.4|68631.1|700
1649786100000|2022-04-12 17:55:00|68661.8|68641.8|68688.9|68668.9|68694.9|68675.5|68657.7|68638.9|779
1649786400000|2022-04-12 18:00:00|68689|68669|68686.6|68666.6|68696.4|68677.7|68678.9|68661.8|778
1649786700000|2022-04-12 18:05:00|68686.7|68666.7|68703|68683|68704.1|68686.5|68672.7|68654.8|792
1649787000000|2022-04-12 18:10:00|68702.9|68682.9|68714.4|68694.4|68733.8|68715.8|68702.9|68682.9|760
1649787300000|2022-04-12 18:15:00|68714.2|68694.2|68719.9|68699.9|68725|68706.1|68709.4|68690.4|656
1649787600000|2022-04-12 18:20:00|68720|68700|68708.1|68688.1|68723.8|68705.5|68705.2|68685.2|653
1649787900000|2022-04-12 18:25:00|68710.1|68690.1|68694.6|68674.6|68710.1|68690.1|68689.3|68670.4|608
1649788200000|2022-04-12 18:30:00|68694.3|68674.3|68684.3|68664.3|68698.7|68679.5|68683.1|68663.1|659
1649788500000|2022-04-12 18:35:00|68684.2|68664.2|68694|68674|68696|68679.1|68682.5|68663.5|622
1649788800000|2022-04-12 18:40:00|68693.5|68673.5|68692.8|68672.8|68700.2|68680.2|68686.4|68668.3|630
1649789100000|2022-04-12 18:45:00|68692.7|68672.7|68692.5|68672.5|68695.5|68675.8|68679.5|68659.5|690
1649789400000|2022-04-12 18:50:00|68693.7|68673.7|68678.9|68663.9|68699.8|68681.3|68677.8|68659.8|578
1649789700000|2022-04-12 18:55:00|68680.1|68660.1|68685|68665|68686.3|68669.2|68658.3|68640.8|773
1649790000000|2022-04-12 19:00:00|68685.3|68665.3|68663.9|68643.9|68685.3|68665.3|68653.4|68634.9|850
1649790300000|2022-04-12 19:05:00|68664.2|68644.2|68663.3|68643.3|68666.8|68646.8|68655.2|68636.2|651
1649790600000|2022-04-12 19:10:00|68663.4|68643.4|68661.9|68641.9|68667.3|68648.7|68656.6|68636.6|626
1649790900000|2022-04-12 19:15:00|68662.8|68642.8|68669.9|68649.9|68675.4|68657.1|68657.1|68639.2|698
1649791200000|2022-04-12 19:20:00|68669.8|68649.8|68655.5|68635.5|68669.8|68649.8|68649.4|68631.1|605
1649791500000|2022-04-12 19:25:00|68655.6|68635.6|68665.9|68645.9|68666.8|68646.8|68648.7|68628.7|636
1649791800000|2022-04-12 19:30:00|68665.4|68645.4|68659.8|68639.8|68670.9|68650.9|68658.8|68638.8|677
1649792100000|2022-04-12 19:35:00|68660.6|68640.6|68657.2|68637.2|68663.6|68645.1|68654.6|68636.4|528
1649792400000|2022-04-12 19:40:00|68657.4|68637.4|68658.5|68638.5|68667.9|68647.9|68652.9|68633.8|620
1649792700000|2022-04-12 19:45:00|68658.4|68638.4|68654.1|68634.1|68667.6|68648.9|68648.6|68628.6|578
1649793000000|2022-04-12 19:50:00|68653.9|68633.9|68665.6|68645.6|68669.2|68649.5|68653.7|68633.7|539
1649793300000|2022-04-12 19:55:00|68666.2|68646.2|68668.5|68648.5|68679.8|68659.8|68660.2|68643.8|591
1649793600000|2022-04-12 20:00:00|68668.8|68648.8|68685.8|68665.8|68686.3|68666.3|68668.2|68648.2|494
1649793900000|2022-04-12 20:05:00|68685.7|68665.7|68682.1|68662.1|68694.2|68674.2|68681.3|68661.3|410
1649794200000|2022-04-12 20:10:00|68682|68662|68666|68646|68683.5|68663.5|68664.8|68644.8|372
1649794500000|2022-04-12 20:15:00|68665.8|68645.8|68671.1|68651.1|68673.3|68653.3|68665.8|68645.8|307
1649794800000|2022-04-12 20:20:00|68670.7|68650.7|68683.7|68663.7|68688.4|68668.4|68670.7|68650.7|306
1649795100000|2022-04-12 20:25:00|68684|68664|68683.2|68663.2|68690.9|68672.2|68681.9|68661.9|324
1649795400000|2022-04-12 20:30:00|68682.8|68662.8|68692|68672|68693.1|68673.1|68676.6|68656.6|378
1649795700000|2022-04-12 20:35:00|68692.6|68672.6|68679.1|68659.1|68692.7|68672.7|68679|68659|266
1649796000000|2022-04-12 20:40:00|68679.3|68659.3|68688.9|68668.9|68691.4|68671.4|68678.7|68658.7|291
1649796300000|2022-04-12 20:45:00|68689.2|68669.2|68694.2|68674.2|68695.7|68675|68688.3|68668.3|319
1649796600000|2022-04-12 20:50:00|68694.7|68674.7|68695.1|68671.5|68702.6|68679.7|68690.7|68659.6|1036
1649796900000|2022-04-12 20:55:00|68695.3|68673.2|68709|68650.3|68716.4|68683|68692.5|68650.3|403
1649797200000|2022-04-12 21:00:00|68708.9|68651.6|68704|68675.3|68713.8|68675.3|68704|68642.4|30
1649797500000|2022-04-12 21:05:00|68703.8|68675.7|68704.1|68673.7|68707.5|68685.5|68703.2|68667.4|27
1649797800000|2022-04-12 21:10:00|68703.1|68674.4|68704.2|68684.2|68707.5|68687.5|68702.6|68674.4|32
1649798100000|2022-04-12 21:15:00|68712.9|68679.5|68703.1|68673.2|68726.1|68683.3|68693.9|68609.2|207
1649798400000|2022-04-12 21:20:00|68714.3|68672.3|68712.1|68671.3|68721.4|68681|68703.1|68662|145
1649798700000|2022-04-12 21:25:00|68704.4|68675.6|68716|68676.7|68725.5|68683.5|68702.3|68661.5|105
1649799000000|2022-04-12 21:30:00|68715.9|68680.8|68704.5|68674.5|68715.9|68684.6|68701.8|68662.9|208
1649799300000|2022-04-12 21:35:00|68706.3|68675.1|68711.4|68679|68720.8|68684.4|68701|68665.8|266
1649799600000|2022-04-12 21:40:00|68704.4|68684.4|68703.5|68679.2|68716.2|68684.4|68699.2|68664.9|174
1649799900000|2022-04-12 21:45:00|68701.9|68675|68699.4|68664.5|68712.7|68683.4|68694.6|68636.6|349
1649800200000|2022-04-12 21:50:00|68701|68663.6|68696.9|68667.6|68715.9|68674|68693.6|68647.1|169
1649800500000|2022-04-12 21:55:00|68694.1|68674.1|68705.4|68660.9|68713|68676.1|68694.1|68660.1|128
1649800800000|2022-04-12 22:00:00|68701.7|68659|68694.1|68669|68719.2|68681.9|68690.6|68654.9|312
1649801100000|2022-04-12 22:05:00|68694.5|68670|68681.3|68661.3|68701.5|68676.2|68679.9|68655.8|361
1649801400000|2022-04-12 22:10:00|68680.5|68660.5|68695.6|68675.6|68697|68675.6|68671.8|68646.1|406
1649801700000|2022-04-12 22:15:00|68695.4|68675.4|68704|68684|68715.3|68684.5|68690.1|68668.3|359
1649802000000|2022-04-12 22:20:00|68703.9|68683.9|68703.5|68683.5|68708.6|68688.5|68699.2|68675.9|237
1649802300000|2022-04-12 22:25:00|68704|68684|68697.5|68677.5|68704.4|68684|68691.8|68672.7|315
1649802600000|2022-04-12 22:30:00|68697.1|68677.1|68691.4|68671.4|68703.5|68680.3|68690.4|68670.4|296
1649802900000|2022-04-12 22:35:00|68691.3|68671.3|68694.6|68674.6|68710.4|68686.6|68691.3|68669.7|234
1649803200000|2022-04-12 22:40:00|68698.5|68670.7|68700.1|68680.1|68702|68681.7|68691.5|68670.7|219
1649803500000|2022-04-12 22:45:00|68700.2|68680.2|68694.2|68672.5|68706.7|68683.2|68692.8|68669.4|277
1649803800000|2022-04-12 22:50:00|68692.2|68672.2|68699.6|68679.6|68701.2|68680.7|68692|68667.2|259
1649804100000|2022-04-12 22:55:00|68699.1|68679.1|68692.8|68672.8|68701.6|68683.7|68690.9|68666|213
1649804400000|2022-04-12 23:00:00|68693.1|68673.1|68701|68681|68708.5|68684.2|68690|68668.3|348
1649804700000|2022-04-12 23:05:00|68701.1|68681.1|68704.6|68684.6|68714.9|68691.4|68701.1|68678.5|304
1649805000000|2022-04-12 23:10:00|68704.3|68684.3|68710.3|68690.3|68713.4|68691|68701.5|68676.1|244
1649805300000|2022-04-12 23:15:00|68709.8|68689.8|68719.7|68699.7|68720.9|68700.8|68708.9|68688.9|318
1649805600000|2022-04-12 23:20:00|68718.8|68698.8|68719.9|68699.9|68720.9|68702.7|68715|68695|241
1649805900000|2022-04-12 23:25:00|68720|68700|68715.4|68695.4|68723.7|68701.8|68713.6|68688.8|273
1649806200000|2022-04-12 23:30:00|68716.3|68696.3|68723.9|68703.9|68725.2|68708.5|68712.8|68690.7|352
1649806500000|2022-04-12 23:35:00|68723.4|68703.4|68721.3|68701.3|68724.9|68704.9|68718.6|68697|245
1649806800000|2022-04-12 23:40:00|68721|68701|68716.3|68696.3|68723.5|68703.5|68712.8|68692.8|325
1649807100000|2022-04-12 23:45:00|68716|68696|68703.8|68683.8|68716.5|68696.5|68702.3|68682.3|290
1649807400000|2022-04-12 23:50:00|68704.2|68684.2|68705.9|68685.9|68707.2|68687.2|68695.5|68676.1|406
1649807700000|2022-04-12 23:55:00|68706.4|68686.4|68707.7|68687.7|68710.9|68693|68703.6|68683.6|322
1649808000000|2022-04-13 00:00:00|68707.9|68687.9|68685.8|68665.8|68714.3|68694.3|68682.2|68662.2|542
1649808300000|2022-04-13 00:05:00|68686|68666|68696.6|68676.6|68703.3|68683.3|68685.7|68666|459
1649808600000|2022-04-13 00:10:00|68695.9|68675.9|68721.2|68701.2|68722.7|68703.6|68686.4|68668.3|541
1649808900000|2022-04-13 00:15:00|68721.8|68701.8|68711.7|68691.7|68722|68702|68700.9|68684|498
1649809200000|2022-04-13 00:20:00|68712.1|68692.1|68734.2|68714.2|68735.2|68716.6|68708.7|68691.1|584
1649809500000|2022-04-13 00:25:00|68734|68714|68734.3|68714.3|68762.5|68742.5|68728.2|68708.2|698
1649809800000|2022-04-13 00:30:00|68735.6|68715.6|68745|68725|68746.2|68726.2|68730.1|68711.9|551
1649810100000|2022-04-13 00:35:00|68744.9|68724.9|68735.7|68720.7|68745.2|68725.5|68730.6|68712.7|451
1649810400000|2022-04-13 00:40:00|68735.5|68720.5|68784.3|68764.3|68786.9|68766.9|68734.6|68717.1|609
1649810700000|2022-04-13 00:45:00|68785.7|68765.7|68763.1|68748.1|68785.7|68765.7|68755.4|68738.4|666
1649811000000|2022-04-13 00:50:00|68763.6|68748.6|68773.9|68753.9|68795.3|68778.1|68755.7|68739.6|739
1649811300000|2022-04-13 00:55:00|68771.6|68751.6|68766.2|68751.2|68777.8|68760.1|68765.5|68746.5|660
1649811600000|2022-04-13 01:00:00|68767.5|68747.5|68755.7|68740.7|68776.5|68758.1|68750.5|68730.5|720
1649811900000|2022-04-13 01:05:00|68756|68741|68742.4|68727.4|68759.9|68743.9|68740|68721.5|576
1649812200000|2022-04-13 01:10:00|68743.7|68728.7|68738|68718|68752.8|68734.4|68733.4|68715.7|573
1649812500000|2022-04-13 01:15:00|68738.5|68718.5|68720.2|68700.2|68740|68723.2|68709.2|68690.6|661
1649812800000|2022-04-13 01:20:00|68717.5|68702.5|68721.1|68701.1|68725.7|68708|68712.3|68693.9|570
1649813100000|2022-04-13 01:25:00|68721|68701|68733.3|68718.3|68736.2|68719.3|68715.3|68697.5|515
1649813400000|2022-04-13 01:30:00|68733.2|68718.2|68742.4|68722.4|68752.7|68734.7|68726.3|68709.4|615
1649813700000|2022-04-13 01:35:00|68742.3|68722.3|68728.5|68708.5|68744|68726|68724.5|68706.5|485
1649814000000|2022-04-13 01:40:00|68728.6|68708.6|68700.9|68680.9|68731.2|68714.4|68695|68678|666
1649814300000|2022-04-13 01:45:00|68701.2|68681.2|68699.7|68679.7|68707.9|68690.1|68694.1|68675.4|465
1649814600000|2022-04-13 01:50:00|68699.5|68679.5|68688|68668|68700|68681.5|68683.9|68665.7|603
1649814900000|2022-04-13 01:55:00|68686.4|68666.4|68677.5|68657.5|68688.8|68670.4|68672.5|68652.5|567
1649815200000|2022-04-13 02:00:00|68677.8|68657.8|68660.3|68640.3|68678.1|68658.1|68639.1|68617.2|854
1649815500000|2022-04-13 02:05:00|68659.7|68639.7|68677.2|68657.2|68680.3|68660.3|68658.6|68638.6|576
1649815800000|2022-04-13 02:10:00|68677.4|68657.4|68672.6|68657.6|68683.2|68666.5|68667.5|68647.9|551
1649816100000|2022-04-13 02:15:00|68673.1|68658.1|68682.8|68662.8|68690.1|68673.6|68672.9|68655|622
1649816400000|2022-04-13 02:20:00|68683.2|68663.2|68662.3|68642.3|68688.8|68673.8|68660.3|68642.2|646
1649816700000|2022-04-13 02:25:00|68661.4|68641.4|68664.4|68644.4|68670.4|68652.8|68657.2|68637.7|601
1649817000000|2022-04-13 02:30:00|68664|68644|68652.2|68632.2|68668.6|68651.7|68648.5|68632|532
1649817300000|2022-04-13 02:35:00|68652.6|68632.6|68638.2|68618.2|68652.6|68634.5|68635.8|68618.2|570
1649817600000|2022-04-13 02:40:00|68638.7|68618.7|68646.5|68626.5|68646.8|68628.9|68629.7|68612.2|552
1649817900000|2022-04-13 02:45:00|68646.7|68626.7|68641.5|68621.5|68649.8|68632|68633.5|68613.9|487
1649818200000|2022-04-13 02:50:00|68641.6|68621.6|68638.8|68618.8|68643|68625.2|68632.7|68612.7|497
1649818500000|2022-04-13 02:55:00|68639.4|68619.4|68645.6|68625.6|68646.1|68629|68620.8|68602.8|776
1649818800000|2022-04-13 03:00:00|68644.5|68624.5|68620.4|68605.4|68660.1|68642.4|68619.9|68600.9|648
1649819100000|2022-04-13 03:05:00|68620.5|68605.5|68632.2|68612.2|68643.8|68624.9|68620.5|68602.4|656
1649819400000|2022-04-13 03:10:00|68633.7|68613.7|68625.3|68605.3|68634.3|68614.3|68619.8|68602|558
1649819700000|2022-04-13 03:15:00|68625.2|68605.2|68621.5|68606.5|68632.6|68616.2|68619.9|68602.7|450
1649820000000|2022-04-13 03:20:00|68621.9|68606.9|68616.2|68601.2|68624.9|68606.9|68611.5|68592.9|449
1649820300000|2022-04-13 03:25:00|68616.3|68601.3|68614.5|68594.5|68620.6|68602.8|68606.7|68589.1|446
1649820600000|2022-04-13 03:30:00|68615|68595|68649.7|68629.7|68653.4|68635.9|68613.2|68595|730
1649820900000|2022-04-13 03:35:00|68648|68633|68647.7|68627.7|68653.2|68635.2|68643.1|68624.3|544
1649821200000|2022-04-13 03:40:00|68647.9|68627.9|68642.3|68627.3|68651.7|68634.5|68640.3|68621.7|426
1649821500000|2022-04-13 03:45:00|68641.7|68626.7|68635.6|68620.6|68645.2|68627.2|68632.6|68615.2|412
1649821800000|2022-04-13 03:50:00|68635.5|68620.5|68628|68613|68639.1|68621.5|68626.1|68609.5|402
1649822100000|2022-04-13 03:55:00|68628.1|68613.1|68629.2|68614.2|68632.7|68615|68617.9|68600.4|482
1649822400000|2022-04-13 04:00:00|68629.6|68614.6|68646.2|68631.2|68648.4|68631.2|68625.9|68608.3|460
1649822700000|2022-04-13 04:05:00|68646.3|68631.3|68626.8|68606.8|68651.6|68635|68622.8|68602.8|450
1649823000000|2022-04-13 04:10:00|68626.9|68606.9|68632.3|68612.3|68638|68622.7|68624.8|68606.4|479
1649823300000|2022-04-13 04:15:00|68630.2|68615.2|68640.5|68620.5|68647.6|68632.3|68629.3|68611.4|385
1649823600000|2022-04-13 04:20:00|68639.9|68619.9|68657.9|68637.9|68659.6|68641.8|68639.3|68619.9|418
1649823900000|2022-04-13 04:25:00|68658.1|68638.1|68658.3|68638.3|68667.9|68649.7|68650.3|68632.6|434
1649824200000|2022-04-13 04:30:00|68659.3|68639.3|68665.6|68645.6|68666.1|68646.5|68649.6|68631.6|490
1649824500000|2022-04-13 04:35:00|68665|68645|68668.7|68648.7|68672.7|68656.3|68662.6|68644|477
1649824800000|2022-04-13 04:40:00|68668.2|68648.2|68656.3|68636.3|68674.2|68656.5|68654.9|68634.9|536
1649825100000|2022-04-13 04:45:00|68655.9|68635.9|68654.7|68639.7|68663.3|68646.3|68651.4|68634.3|382
1649825400000|2022-04-13 04:50:00|68655.3|68640.3|68676.2|68661.2|68679.5|68662.5|68651.3|68631.5|416
1649825700000|2022-04-13 04:55:00|68676.3|68661.3|68654|68639|68683.6|68665.2|68652.4|68634.4|511
1649826000000|2022-04-13 05:00:00|68654.1|68639.1|68653.9|68633.9|68665.8|68648.1|68650.1|68632.2|583
1649826300000|2022-04-13 05:05:00|68653.8|68633.8|68669.5|68654.5|68683|68665.7|68653|68633.8|590
1649826600000|2022-04-13 05:10:00|68672.2|68652.2|68671.1|68651.1|68677.8|68659.2|68667.1|68649.4|463
1649826900000|2022-04-13 05:15:00|68671|68651|68667.1|68652.1|68677.7|68657.7|68664.8|68645.7|442
1649827200000|2022-04-13 05:20:00|68667.2|68652.2|68667.1|68647.1|68675.2|68657.2|68659.3|68640.1|432
1649827500000|2022-04-13 05:25:00|68667.3|68647.3|68653.3|68633.3|68668.3|68648.3|68650.4|68632.7|443
1649827800000|2022-04-13 05:30:00|68653.2|68633.2|68659.6|68639.6|68672.8|68652.8|68649.4|68629.4|546
1649828100000|2022-04-13 05:35:00|68659.4|68639.4|68641.8|68621.8|68665.5|68645.5|68637.1|68618.8|630
1649828400000|2022-04-13 05:40:00|68641.7|68621.7|68628.3|68613.3|68647.5|68629.4|68623.4|68603.4|552
1649828700000|2022-04-13 05:45:00|68632|68612|68621.6|68601.6|68635|68616.9|68618.7|68600.6|591
1649829000000|2022-04-13 05:50:00|68621.7|68601.7|68616.8|68596.8|68630|68611.6|68615.3|68596.5|569
1649829300000|2022-04-13 05:55:00|68616.6|68596.6|68601.7|68581.7|68619.3|68601.9|68596.7|68577.9|637
1649829600000|2022-04-13 06:00:00|68602.1|68582.1|68611.4|68591.4|68615.4|68595.4|68593|68573|684
1649829900000|2022-04-13 06:05:00|68611.2|68591.2|68629|68614|68644.1|68625.2|68610.9|68590.9|689
1649830200000|2022-04-13 06:10:00|68629.1|68614.1|68612.7|68592.7|68630.5|68615.5|68602.6|68584.7|641
1649830500000|2022-04-13 06:15:00|68611.8|68591.8|68632.5|68612.5|68636.1|68616.9|68611.8|68591.8|539
1649830800000|2022-04-13 06:20:00|68632.7|68612.7|68656.1|68636.1|68671.8|68653.6|68624.8|68604.8|951
1649831100000|2022-04-13 06:25:00|68655.8|68635.8|68704|68684|68714.8|68694.8|68647.9|68629.5|887
1649831400000|2022-04-13 06:30:00|68702.9|68682.9|68702.8|68682.8|68721.9|68704.9|68693.9|68675.6|971
1649831700000|2022-04-13 06:35:00|68703.4|68683.4|68708.5|68688.5|68715.8|68695.8|68693.9|68673.9|894
1649832000000|2022-04-13 06:40:00|68707.8|68692.8|68686.5|68666.5|68722.9|68703.7|68675.2|68655.2|837
1649832300000|2022-04-13 06:45:00|68686.8|68666.8|68685.9|68665.9|68705.4|68685.5|68676.5|68656.7|857
1649832600000|2022-04-13 06:50:00|68684.3|68664.3|68728.3|68713.3|68741.6|68723.2|68684.3|68664.3|901
1649832900000|2022-04-13 06:55:00|68728.9|68713.9|68738.9|68718.9|68742.8|68722.8|68690.1|68672.4|921
1649833200000|2022-04-13 07:00:00|68737.5|68717.5|68718.6|68703.6|68738.1|68718.1|68702|68686.8|934
1649833500000|2022-04-13 07:05:00|68718.4|68703.4|68776.4|68756.4|68782.5|68765.9|68712.3|68697.3|930
1649833800000|2022-04-13 07:10:00|68775.9|68755.9|68750|68735|68775.9|68759.7|68749.8|68732.4|885
1649834100000|2022-04-13 07:15:00|68749.9|68734.9|68748.5|68733.5|68754|68739|68732.4|68715|768
1649834400000|2022-04-13 07:20:00|68748.6|68733.6|68746.8|68726.8|68756.5|68741.5|68727.1|68710.4|836
1649834700000|2022-04-13 07:25:00|68747.7|68727.7|68702.7|68687.7|68750.5|68735.5|68692.3|68674.9|840
1649835000000|2022-04-13 07:30:00|68702.6|68687.6|68683.9|68663.9|68718|68700.4|68679.9|68660.4|837
1649835300000|2022-04-13 07:35:00|68681.8|68661.8|68668.2|68653.2|68684.9|68669.9|68668.2|68651.7|799
1649835600000|2022-04-13 07:40:00|68672|68652|68653.9|68638.9|68674.3|68654.6|68644|68628.3|845
1649835900000|2022-04-13 07:45:00|68654.1|68639.1|68647.7|68627.7|68657.7|68641.2|68638.3|68621.5|784
1649836200000|2022-04-13 07:50:00|68648.3|68628.3|68644.9|68624.9|68648.3|68632.4|68623|68606.8|887
1649836500000|2022-04-13 07:55:00|68644.6|68624.6|68635.2|68620.2|68662.5|68645|68627.9|68608.9|864
1649836800000|2022-04-13 08:00:00|68635.3|68620.3|68642|68627|68660.5|68643.7|68635.3|68617.4|827
1649837100000|2022-04-13 08:05:00|68641.9|68626.9|68636.8|68621.8|68650.7|68635.7|68629.9|68612.5|773
1649837400000|2022-04-13 08:10:00|68637.6|68622.6|68665.5|68650.5|68666.2|68651.2|68636.2|68619.6|717
1649837700000|2022-04-13 08:15:00|68664.9|68649.9|68691.3|68671.3|68706.7|68689.7|68661.9|68646.9|784
1649838000000|2022-04-13 08:20:00|68688.6|68673.6|68652.9|68637.9|68700.6|68683.3|68641.8|68623.4|726
1649838300000|2022-04-13 08:25:00|68652.7|68637.7|68664.3|68649.3|68671.5|68654.4|68648.1|68631.4|686
1649838600000|2022-04-13 08:30:00|68665.1|68650.1|68667.8|68652.8|68683.5|68666.5|68657.6|68639.5|799
1649838900000|2022-04-13 08:35:00|68667.6|68652.6|68679.5|68659.5|68688.6|68673.6|68661.7|68646.7|735
1649839200000|2022-04-13 08:40:00|68677.2|68662.2|68669.9|68654.9|68679.7|68663.1|68642.6|68624|774
1649839500000|2022-04-13 08:45:00|68670.1|68655.1|68652.8|68637.8|68675.8|68658.2|68641.2|68624|788
1649839800000|2022-04-13 08:50:00|68652.7|68637.7|68656.2|68641.2|68680.9|68664.2|68649.3|68634.3|663
1649840100000|2022-04-13 08:55:00|68656.4|68641.4|68644.9|68624.9|68663.1|68645.3|68634.9|68617.9|765
1649840400000|2022-04-13 09:00:00|68644.8|68624.8|68655.5|68640.5|68674.3|68657.4|68642.5|68624.8|808
1649840700000|2022-04-13 09:05:00|68655.2|68640.2|68655.1|68640.1|68667.9|68651|68644.6|68626.9|756
1649841000000|2022-04-13 09:10:00|68655|68640|68666.2|68651.2|68666.4|68651.4|68650|68632.8|674
1649841300000|2022-04-13 09:15:00|68666.3|68651.3|68693.1|68678.1|68703.8|68686.2|68666.3|68649.8|749
1649841600000|2022-04-13 09:20:00|68692.6|68677.6|68709.2|68694.2|68710.7|68694.2|68684.9|68668|681
1649841900000|2022-04-13 09:25:00|68709|68694|68700.2|68685.2|68716.7|68700.6|68695.2|68678.8|699
1649842200000|2022-04-13 09:30:00|68699.5|68684.5|68691.1|68676.1|68710.5|68693.7|68682.8|68665.6|754
1649842500000|2022-04-13 09:35:00|68691.3|68676.3|68695.5|68675.5|68707.1|68692.1|68682.8|68666|737
1649842800000|2022-04-13 09:40:00|68693.5|68678.5|68698.8|68683.8|68707|68689.7|68686.3|68670.9|722
1649843100000|2022-04-13 09:45:00|68699.1|68684.1|68684.3|68669.3|68710.9|68693.3|68683.5|68666.7|711
1649843400000|2022-04-13 09:50:00|68683.4|68668.4|68677.7|68662.7|68697|68677|68676.8|68660.6|691
1649843700000|2022-04-13 09:55:00|68677.8|68662.8|68655.9|68640.9|68679.9|68664.1|68652.7|68635.7|743
1649844000000|2022-04-13 10:00:00|68655.8|68640.8|68672.2|68652.2|68672.5|68655.6|68651.8|68635|716
1649844300000|2022-04-13 10:05:00|68672|68652|68706.8|68691.8|68709.6|68692.3|68667.9|68650.4|653
1649844600000|2022-04-13 10:10:00|68706.7|68691.7|68680.3|68660.3|68707|68692|68677|68660.2|710
1649844900000|2022-04-13 10:15:00|68677.6|68662.6|68702.2|68687.2|68705.6|68689.4|68677.6|68661.8|656
1649845200000|2022-04-13 10:20:00|68702.3|68687.3|68701|68686|68712.2|68695.4|68688.5|68672.4|566
1649845500000|2022-04-13 10:25:00|68700.6|68685.6|68695.1|68680.1|68713.7|68696.3|68688.7|68672.8|747
1649845800000|2022-04-13 10:30:00|68694.8|68679.8|68713.2|68698.2|68716|68698.3|68690.3|68673.9|703
1649846100000|2022-04-13 10:35:00|68713.5|68698.5|68714.3|68694.3|68718.3|68701.3|68702.8|68686.2|706
1649846400000|2022-04-13 10:40:00|68713.9|68693.9|68709.6|68694.6|68714.4|68697.1|68703.3|68686.2|638
1649846700000|2022-04-13 10:45:00|68709.3|68694.3|68715.3|68695.3|68730|68714.1|68702.1|68685.5|722
1649847000000|2022-04-13 10:50:00|68715.2|68695.2|68709.3|68694.3|68725|68707.8|68701.1|68685.5|705
1649847300000|2022-04-13 10:55:00|68709.6|68694.6|68709|68689|68716.2|68701.2|68701.9|68685.4|689
1649847600000|2022-04-13 11:00:00|68706.7|68691.7|68686.2|68671.2|68714.3|68696.6|68672.8|68656.3|725
1649847900000|2022-04-13 11:05:00|68686.9|68671.9|68678.3|68658.3|68692.4|68672.8|68663.2|68648.2|710
1649848200000|2022-04-13 11:10:00|68677.7|68657.7|68640.5|68620.5|68678.1|68661|68627.1|68608.8|706
1649848500000|2022-04-13 11:15:00|68640.4|68620.4|68635.2|68620.2|68645|68628.9|68626.1|68609|760
1649848800000|2022-04-13 11:20:00|68635.6|68620.6|68624.9|68609.9|68640.2|68623.1|68614.5|68596.9|748
1649849100000|2022-04-13 11:25:00|68624.8|68609.8|68607|68592|68637|68621.9|68602.8|68583.5|766
1649849400000|2022-04-13 11:30:00|68607.6|68592.6|68597.5|68577.5|68613.8|68598|68577.6|68560.4|860
1649849700000|2022-04-13 11:35:00|68597.4|68577.4|68601.6|68586.6|68605.3|68586.6|68569.1|68551.8|907
1649850000000|2022-04-13 11:40:00|68600.1|68585.1|68626.1|68611.1|68631.2|68612.5|68595.9|68578.9|795
1649850300000|2022-04-13 11:45:00|68625.8|68610.8|68638.1|68623.1|68645.4|68628.9|68613.2|68596.2|751
1649850600000|2022-04-13 11:50:00|68638.6|68623.6|68678.6|68658.6|68690.7|68675.6|68638.1|68623|787
1649850900000|2022-04-13 11:55:00|68678.1|68658.1|68675.6|68660.6|68698.8|68680.5|68654|68637.3|997
1649851200000|2022-04-13 12:00:00|68675.4|68660.4|68700.4|68685.4|68704.7|68687.3|68652.7|68635.8|968
1649851500000|2022-04-13 12:05:00|68705.5|68685.5|68689.4|68674.4|68708.8|68693.8|68689.4|68672|700
1649851800000|2022-04-13 12:10:00|68691.9|68671.9|68705|68690|68720.9|68703.4|68672|68654|799
1649852100000|2022-04-13 12:15:00|68706|68691|68710.2|68690.2|68721.1|68703.9|68697.1|68680.4|799
1649852400000|2022-04-13 12:20:00|68708.3|68693.3|68723.8|68708.8|68725.9|68710.9|68698.2|68682.5|897
1649852700000|2022-04-13 12:25:00|68724.8|68709.8|68737.1|68717.1|68749.1|68731.2|68724.8|68708.9|853
1649853000000|2022-04-13 12:30:00|68736.5|68716.5|68753|68733|68780.4|68760.4|68735.9|68715.9|1042
1649853300000|2022-04-13 12:35:00|68753.6|68733.6|68708.1|68688.1|68762.1|68742.1|68704.9|68686.8|922
1649853600000|2022-04-13 12:40:00|68709.2|68689.2|68690.1|68675.1|68714.5|68696.1|68674.8|68655.3|939
1649853900000|2022-04-13 12:45:00|68688.9|68673.9|68699|68684|68710.9|68694|68688.7|68671.1|851
1649854200000|2022-04-13 12:50:00|68698.2|68683.2|68691.6|68676.6|68716.6|68697.4|68689.7|68671.5|864
1649854500000|2022-04-13 12:55:00|68692.2|68677.2|68763.2|68743.2|68764.1|68745|68691|68673.4|853
1649854800000|2022-04-13 13:00:00|68763.7|68743.7|68727.1|68707.1|68767|68747|68721.9|68705.9|880
1649855100000|2022-04-13 13:05:00|68727.6|68707.6|68770.5|68750.5|68774.5|68757.5|68715.3|68697.8|824
1649855400000|2022-04-13 13:10:00|68770.4|68750.4|68769|68749|68780.8|68760.8|68751|68733.2|927
1649855700000|2022-04-13 13:15:00|68769.3|68749.3|68767.1|68752.1|68776.1|68758.6|68753.8|68735.8|900
1649856000000|2022-04-13 13:20:00|68767.4|68752.4|68793.5|68773.5|68795.5|68777.3|68759|68744|885
1649856300000|2022-04-13 13:25:00|68794.2|68774.2|68782.2|68767.2|68812.6|68796.8|68768.3|68749.6|958
1649856600000|2022-04-13 13:30:00|68782|68767|68767.6|68752.6|68821|68801.9|68752.5|68732.5|1028
1649856900000|2022-04-13 13:35:00|68769.2|68754.2|68743.1|68728.1|68786.2|68769|68738.2|68718.3|951
1649857200000|2022-04-13 13:40:00|68743|68728|68717.8|68702.8|68749.3|68733.1|68701.4|68683.7|1022
1649857500000|2022-04-13 13:45:00|68718.4|68703.4|68722.9|68702.9|68738.8|68721.2|68715.3|68697.9|951
1649857800000|2022-04-13 13:50:00|68716.4|68696.4|68724.5|68709.5|68742.5|68725.5|68711.6|68694.1|910
1649858100000|2022-04-13 13:55:00|68724.2|68709.2|68767.9|68752.9|68775.4|68759.4|68719.5|68702.2|919
1649858400000|2022-04-13 14:00:00|68768.7|68753.7|68742.2|68727.2|68784.6|68768|68738.6|68721.5|996
1649858700000|2022-04-13 14:05:00|68742.9|68727.9|68740|68725|68757.9|68741.1|68725.2|68708.5|920
1649859000000|2022-04-13 14:10:00|68743.3|68723.3|68679.1|68659.1|68743.5|68725.3|68668.2|68648.8|906
1649859300000|2022-04-13 14:15:00|68679.5|68659.5|68651.6|68636.6|68679.5|68662.4|68639.6|68621.5|981
1649859600000|2022-04-13 14:20:00|68651.3|68636.3|68659.6|68644.6|68677.8|68661.9|68638.9|68622.1|894
1649859900000|2022-04-13 14:25:00|68658.7|68643.7|68675.5|68660.5|68689.8|68672.8|68658.7|68641.6|898
1649860200000|2022-04-13 14:30:00|68677.5|68662.5|68661.9|68646.9|68680.6|68665.6|68647.5|68630.6|929
1649860500000|2022-04-13 14:35:00|68664.1|68644.1|68674|68659|68675.6|68659.5|68653.1|68635.4|886
1649860800000|2022-04-13 14:40:00|68673.8|68658.8|68657.9|68642.9|68695.1|68678|68657.9|68640.3|819
1649861100000|2022-04-13 14:45:00|68658.2|68643.2|68648.1|68633.1|68660.4|68643.2|68638.5|68620.9|849
1649861400000|2022-04-13 14:50:00|68648.3|68633.3|68599.6|68584.6|68648.9|68633.7|68584.9|68568.1|976
1649861700000|2022-04-13 14:55:00|68598.9|68583.9|68574.9|68559.9|68609.4|68591.5|68566.3|68550.5|1000
1649862000000|2022-04-13 15:00:00|68574.2|68559.2|68542.8|68522.8|68588.9|68573.9|68520.9|68503.4|1016
1649862300000|2022-04-13 15:05:00|68539.8|68524.8|68543.4|68528.4|68550|68532.9|68530.7|68513.1|856
1649862600000|2022-04-13 15:10:00|68543.2|68528.2|68546.3|68531.3|68570.9|68554.9|68543.2|68524.2|788
1649862900000|2022-04-13 15:15:00|68545.5|68530.5|68521.7|68506.7|68545.7|68530.6|68520.9|68503.5|824
1649863200000|2022-04-13 15:20:00|68521.4|68506.4|68527.4|68512.4|68540.1|68523.1|68513.9|68495.7|725
1649863500000|2022-04-13 15:25:00|68526.8|68511.8|68472.9|68452.9|68539.4|68521.9|68448.7|68431.1|911
1649863800000|2022-04-13 15:30:00|68469.9|68454.9|68472.5|68457.5|68480.9|68465.8|68442|68422|981
1649864100000|2022-04-13 15:35:00|68468.7|68453.7|68476.4|68456.4|68488.9|68471.8|68462.2|68443.5|897
1649864400000|2022-04-13 15:40:00|68475|68455|68458.1|68438.1|68480.5|68463.8|68453.8|68433.8|831
1649864700000|2022-04-13 15:45:00|68457|68437|68468|68448|68481.2|68464|68455.4|68436.2|814
1649865000000|2022-04-13 15:50:00|68467.4|68447.4|68449.6|68429.6|68475.4|68457.7|68443.7|68425.3|822
1649865300000|2022-04-13 15:55:00|68449.7|68429.7|68425.1|68405.1|68453.5|68433.5|68414.4|68394.4|792
1649865600000|2022-04-13 16:00:00|68424.7|68404.7|68393|68373|68424.7|68405.8|68371.3|68351.3|892
1649865900000|2022-04-13 16:05:00|68393.1|68373.1|68360.5|68340.5|68394|68374|68346|68326|817
1649866200000|2022-04-13 16:10:00|68360.3|68340.3|68332.9|68312.9|68366.2|68347.7|68332.7|68312.7|754
1649866500000|2022-04-13 16:15:00|68332.6|68312.6|68332|68312|68360.5|68340.5|68282.7|68262.7|935
1649866800000|2022-04-13 16:20:00|68331.5|68311.5|68328.6|68308.6|68345.7|68325.7|68304.8|68285.3|886
1649867100000|2022-04-13 16:25:00|68328.4|68308.4|68344.3|68324.3|68356.3|68339|68327.2|68307.2|856
1649867400000|2022-04-13 16:30:00|68344.2|68324.2|68332.2|68312.2|68344.2|68324.2|68315.9|68295.9|823
1649867700000|2022-04-13 16:35:00|68331.9|68311.9|68353.1|68333.1|68358.1|68340.1|68325|68305|851
1649868000000|2022-04-13 16:40:00|68354|68334|68339.7|68319.7|68354.7|68336.9|68329.8|68309.8|763
1649868300000|2022-04-13 16:45:00|68341.2|68321.2|68344.5|68324.5|68354.1|68334.1|68338.5|68318.5|748
1649868600000|2022-04-13 16:50:00|68344.4|68324.4|68360.8|68340.8|68364.8|68344.8|68336.9|68316.9|787
1649868900000|2022-04-13 16:55:00|68360.2|68340.2|68357.6|68337.6|68364.8|68345|68349.6|68329.6|873
1649869200000|2022-04-13 17:00:00|68357.9|68337.9|68390.3|68370.3|68391.2|68372.6|68350|68330|905
1649869500000|2022-04-13 17:05:00|68390.2|68370.2|68387.7|68367.7|68408.8|68391.7|68381.6|68361.6|832
1649869800000|2022-04-13 17:10:00|68387.6|68367.6|68386.1|68366.1|68397.3|68379.4|68382|68362.1|724
1649870100000|2022-04-13 17:15:00|68383.9|68368.9|68349.1|68329.1|68393.7|68374.9|68347.8|68327.8|794
1649870400000|2022-04-13 17:20:00|68349.3|68329.3|68354.5|68334.5|68369.5|68349.5|68337.6|68317.6|767
1649870700000|2022-04-13 17:25:00|68354.6|68334.6|68355|68335|68378.6|68361.3|68350.3|68331.8|766
1649871000000|2022-04-13 17:30:00|68354.3|68334.3|68364.1|68344.1|68367.7|68347.7|68339.9|68319.9|665
1649871300000|2022-04-13 17:35:00|68364|68344|68368.4|68348.4|68389|68369|68362.5|68342.6|691
1649871600000|2022-04-13 17:40:00|68368.9|68348.9|68390.5|68370.5|68392|68373.4|68365|68345|582
1649871900000|2022-04-13 17:45:00|68390.3|68370.3|68394|68374|68399.9|68382.2|68385.5|68365.5|700
1649872200000|2022-04-13 17:50:00|68392.7|68372.7|68409|68389|68412.5|68394.2|68388.6|68368.6|698
1649872500000|2022-04-13 17:55:00|68408.5|68388.5|68408.2|68388.2|68415.7|68397.3|68401.3|68381.3|758
1649872800000|2022-04-13 18:00:00|68408.4|68388.4|68418.8|68398.8|68427.5|68407.5|68405.6|68385.6|793
1649873100000|2022-04-13 18:05:00|68419.1|68399.1|68388.7|68368.7|68419.1|68399.1|68384.8|68364.8|665
1649873400000|2022-04-13 18:10:00|68388.8|68368.8|68381.1|68361.1|68404.9|68384.9|68379.9|68359.9|740
1649873700000|2022-04-13 18:15:00|68380.1|68360.1|68362.1|68342.1|68385.3|68365.3|68361.5|68341.5|694
1649874000000|2022-04-13 18:20:00|68361.5|68341.5|68363.9|68343.9|68365.8|68345.8|68342.5|68322.5|779
1649874300000|2022-04-13 18:25:00|68361.9|68341.9|68356.6|68336.6|68377.7|68357.7|68349.4|68329.4|698
1649874600000|2022-04-13 18:30:00|68356.8|68336.8|68373.3|68353.3|68375.7|68355.7|68346.8|68326.8|677
1649874900000|2022-04-13 18:35:00|68372.8|68352.8|68381.4|68361.4|68386.3|68366.3|68365.8|68345.8|669
1649875200000|2022-04-13 18:40:00|68380.4|68360.4|68350.2|68330.2|68381.4|68361.4|68349.5|68329.5|703
1649875500000|2022-04-13 18:45:00|68350.7|68330.7|68329.4|68309.4|68354.7|68334.7|68328.2|68308.2|644
1649875800000|2022-04-13 18:50:00|68328.7|68308.7|68342|68322|68342.4|68322.4|68321.4|68301.4|587
1649876100000|2022-04-13 18:55:00|68340.8|68320.8|68337.3|68317.3|68345.8|68325.8|68330|68310|777
1649876400000|2022-04-13 19:00:00|68338.2|68318.2|68338.7|68318.7|68348.1|68328.1|68328.6|68308.6|790
1649876700000|2022-04-13 19:05:00|68338.5|68318.5|68319.9|68299.9|68340.2|68320.2|68312.9|68292.9|649
1649877000000|2022-04-13 19:10:00|68320.1|68300.1|68316.3|68296.3|68327.4|68309.5|68313.4|68294.5|502
1649877300000|2022-04-13 19:15:00|68316.2|68296.2|68316.8|68296.8|68321.8|68304.5|68306.9|68289.2|595
1649877600000|2022-04-13 19:20:00|68316.9|68296.9|68320|68300|68325.1|68305.1|68304.7|68284.7|604
1649877900000|2022-04-13 19:25:00|68320.1|68300.1|68313.6|68293.6|68324.7|68305.6|68304.2|68286.8|654
1649878200000|2022-04-13 19:30:00|68311.3|68291.3|68330.1|68310.1|68333.6|68313.6|68311.3|68291.3|610
1649878500000|2022-04-13 19:35:00|68331.1|68311.1|68349.4|68329.4|68354.7|68334.7|68327.5|68307.5|555
1649878800000|2022-04-13 19:40:00|68348.7|68328.7|68344.8|68324.8|68350.4|68331.9|68333.1|68314.5|598
1649879100000|2022-04-13 19:45:00|68344.6|68324.6|68349.7|68329.7|68354|68336.3|68338.9|68321.4|542
1649879400000|2022-04-13 19:50:00|68349.6|68329.6|68348.9|68328.9|68356|68337.5|68345.5|68327|641
1649879700000|2022-04-13 19:55:00|68349.1|68329.1|68355|68335|68355.9|68336.8|68337.5|68318.5|675
1649880000000|2022-04-13 20:00:00|68354.6|68334.6|68346.6|68326.6|68354.6|68334.7|68337.3|68317.3|483
1649880300000|2022-04-13 20:05:00|68347.1|68327.1|68345.2|68325.2|68349.8|68329.8|68341.1|68322.9|289
1649880600000|2022-04-13 20:10:00|68344.9|68324.9|68340.8|68320.8|68346|68326.6|68337.1|68317.1|328
1649880900000|2022-04-13 20:15:00|68341.7|68321.7|68334.1|68314.1|68342.4|68324.4|68332.7|68312.7|207
1649881200000|2022-04-13 20:20:00|68333.1|68313.1|68319.5|68299.5|68333.5|68313.5|68318.7|68298.7|243
1649881500000|2022-04-13 20:25:00|68319.7|68299.7|68317.1|68297.1|68320.2|68300.2|68312.4|68292.4|332
1649881800000|2022-04-13 20:30:00|68317.4|68297.4|68311.6|68291.6|68320.6|68300.6|68309.2|68286.3|344
1649882100000|2022-04-13 20:35:00|68310.7|68290.7|68305.3|68282.9|68312.1|68292.1|68299.2|68276.7|352
1649882400000|2022-04-13 20:40:00|68305.5|68283.2|68302.6|68275.8|68312.6|68292.6|68299.1|68270.5|297
1649882700000|2022-04-13 20:45:00|68301.8|68276.6|68308.7|68270.9|68316.8|68283.9|68299.2|68263.5|442
1649883000000|2022-04-13 20:50:00|68310.2|68269.9|68303.3|68268.9|68323.7|68284.6|68301.4|68262.3|329
1649883300000|2022-04-13 20:55:00|68302.8|68269.7|68347|68270.3|68366.3|68272.7|68284.8|68228.7|469
1649883600000|2022-04-13 21:00:00|68365.7|68266.7|68388.8|68289.8|68388.8|68289.8|68365.7|68266.7|53
1649883900000|2022-04-13 21:05:00|68394.2|68295.2|68360.6|68271.8|68397.1|68298.1|68350.2|68263.7|115
1649884200000|2022-04-13 21:10:00|68363.9|68264.9|68360.5|68270.3|68369.2|68278.2|68342.9|68247.6|224
1649884500000|2022-04-13 21:15:00|68361.9|68268.2|68328.3|68262.9|68366.8|68275.6|68315.4|68244.4|240
1649884800000|2022-04-13 21:20:00|68349.3|68250.3|68333.2|68264.8|68351.8|68267.9|68316.7|68249.1|136
1649885100000|2022-04-13 21:25:00|68326.9|68260.9|68332.1|68265.2|68347.6|68272|68314.5|68249|96
1649885400000|2022-04-13 21:30:00|68328|68265.8|68316.9|68261.9|68350.9|68266.5|68309.9|68235.8|245
1649885700000|2022-04-13 21:35:00|68329.1|68251.4|68313.2|68252.4|68335.4|68269.9|68307.4|68237.2|173
1649886000000|2022-04-13 21:40:00|68310.6|68255.5|68315.2|68258.1|68329.8|68271.7|68300.2|68233.3|158
1649886300000|2022-04-13 21:45:00|68311.2|68262.3|68323.4|68267|68331.2|68271.3|68304.6|68249.5|294
1649886600000|2022-04-13 21:50:00|68321.8|68266.8|68314.3|68263.3|68344.3|68276.2|68306.5|68245.3|248
1649886900000|2022-04-13 21:55:00|68316.2|68260.5|68330.9|68273.4|68346.7|68285.1|68297.1|68243.5|479
1649887200000|2022-04-13 22:00:00|68334.2|68285.1|68307.1|68280.4|68334.6|68287|68299.6|68248.5|332
1649887500000|2022-04-13 22:05:00|68307.8|68280.1|68312.2|68288.4|68321.5|68291.1|68294.7|68268.8|213
1649887800000|2022-04-13 22:10:00|68311.2|68288.9|68323.5|68292.2|68332.4|68296.9|68309.5|68281.5|328
1649888100000|2022-04-13 22:15:00|68317.3|68297.3|68319.1|68296.2|68330|68300.4|68305.8|68275|457
1649888400000|2022-04-13 22:20:00|68319|68296.1|68317|68291.4|68327.4|68301.8|68313.8|68287.7|275
1649888700000|2022-04-13 22:25:00|68316.7|68291.8|68312|68283|68317.5|68294.2|68303.3|68277|260
1649889000000|2022-04-13 22:30:00|68308.9|68287.8|68315.9|68289.7|68318.1|68293.6|68308.5|68282.5|270
1649889300000|2022-04-13 22:35:00|68317.2|68296|68324.9|68302|68332.6|68306|68312.1|68285.6|466
1649889600000|2022-04-13 22:40:00|68325.6|68301.3|68328.2|68287.7|68340|68307.7|68316.1|68280|367
1649889900000|2022-04-13 22:45:00|68319.6|68297.3|68316|68296|68332.3|68305|68314.5|68287.2|299
1649890200000|2022-04-13 22:50:00|68316.3|68296.3|68314.6|68290.7|68323.1|68297.5|68311.3|68286.9|255
1649890500000|2022-04-13 22:55:00|68316.1|68289.5|68312.9|68292.9|68316.3|68294.8|68308.5|68286.7|184
1649890800000|2022-04-13 23:00:00|68312.3|68292.3|68310.2|68290.2|68315.2|68295.2|68307.8|68286.1|272
1649891100000|2022-04-13 23:05:00|68309.7|68289.7|68300.9|68280.9|68320|68291.4|68295.5|68275.5|282
1649891400000|2022-04-13 23:10:00|68299.4|68279.4|68295.7|68275.7|68300.8|68281.7|68292.8|68272.8|301
1649891700000|2022-04-13 23:15:00|68296|68276|68295.6|68275.6|68301.3|68279.1|68291.8|68270.9|242
1649892000000|2022-04-13 23:20:00|68295.4|68275.4|68285.4|68258.2|68306.5|68278.5|68279.7|68252.9|336
1649892300000|2022-04-13 23:25:00|68285.8|68258.4|68283|68245.5|68289.5|68266.5|68273.9|68245.5|418
1649892600000|2022-04-13 23:30:00|68283.7|68246.2|68281|68261|68288.8|68266.1|68275.6|68246.2|321
1649892900000|2022-04-13 23:35:00|68281.1|68261.1|68285.8|68262.9|68289.6|68268.4|68279.8|68254.6|472
1649893200000|2022-04-13 23:40:00|68285.7|68264.2|68276.5|68256.5|68289.4|68265.2|68276.5|68256.3|347
1649893500000|2022-04-13 23:45:00|68276.8|68256.8|68278.4|68258.4|68282.3|68262.3|68275|68255|410
1649893800000|2022-04-13 23:50:00|68278.3|68258.3|68275.7|68255.7|68282.9|68262.9|68275|68255|388
1649894100000|2022-04-13 23:55:00|68275.5|68255.5|68277.5|68257.5|68278.2|68260.3|68262.5|68242.5|538
1649894400000|2022-04-14 00:00:00|68277|68257|68249.7|68229.7|68277|68257|68246.6|68226.6|879
1649894700000|2022-04-14 00:05:00|68250.3|68230.3|68286.9|68266.9|68288|68268|68248.7|68228.7|747
1649895000000|2022-04-14 00:10:00|68287.5|68267.5|68273.2|68253.2|68296.8|68279.7|68271|68251|638
1649895300000|2022-04-14 00:15:00|68273|68253|68282.4|68262.4|68284.5|68267.3|68266.6|68248.5|651
1649895600000|2022-04-14 00:20:00|68282.3|68262.3|68287.5|68272.5|68290.3|68272.5|68274.2|68256.7|535
1649895900000|2022-04-14 00:25:00|68287.4|68272.4|68308.4|68288.4|68310|68290.7|68285.3|68266.3|537
1649896200000|2022-04-14 00:30:00|68308.9|68288.9|68325.2|68305.2|68331.1|68314.5|68307.7|68287.7|663
1649896500000|2022-04-14 00:35:00|68322.5|68307.5|68331.2|68316.2|68338.4|68320|68321|68302.9|646
1649896800000|2022-04-14 00:40:00|68331.1|68316.1|68355.9|68335.9|68356.6|68336.6|68328.8|68310|632
1649897100000|2022-04-14 00:45:00|68356.1|68336.1|68343.3|68323.3|68356.1|68337.4|68337.1|68317.1|607
1649897400000|2022-04-14 00:50:00|68342.9|68322.9|68347|68327|68357.4|68340.9|68339.8|68320.5|652
1649897700000|2022-04-14 00:55:00|68347.4|68327.4|68348.2|68328.2|68360.1|68343.1|68345|68326.5|649
1649898000000|2022-04-14 01:00:00|68348.1|68328.1|68348.4|68328.4|68359.7|68342.1|68340.4|68322.5|678
1649898300000|2022-04-14 01:05:00|68346.6|68326.6|68336.2|68316.2|68346.9|68329.4|68327|68307.4|838
1649898600000|2022-04-14 01:10:00|68335.9|68315.9|68333.8|68313.8|68339.5|68319.6|68319.8|68302.5|724
1649898900000|2022-04-14 01:15:00|68333.9|68313.9|68310.5|68290.5|68334.1|68314.1|68308.3|68289.8|816
1649899200000|2022-04-14 01:20:00|68310.6|68290.6|68305.2|68285.2|68321.2|68303.1|68300.9|68283.2|713
1649899500000|2022-04-14 01:25:00|68305.3|68285.3|68299.9|68279.9|68305.3|68285.3|68292|68273.5|608
1649899800000|2022-04-14 01:30:00|68300.1|68280.1|68286.8|68266.8|68303.8|68286.6|68281.3|68263.6|793
1649900100000|2022-04-14 01:35:00|68284.6|68269.6|68290|68270|68290.6|68272.3|68273.5|68256.5|682
1649900400000|2022-04-14 01:40:00|68290.4|68270.4|68282.3|68262.3|68302.6|68284.3|68278.1|68260.6|681
1649900700000|2022-04-14 01:45:00|68281.7|68261.7|68259.6|68239.6|68286.3|68268.9|68256.1|68238.3|723
1649901000000|2022-04-14 01:50:00|68259.5|68239.5|68253.2|68233.2|68263.3|68245.3|68250.3|68232.8|580
1649901300000|2022-04-14 01:55:00|68253.4|68233.4|68212|68192|68255.7|68238.4|68196.3|68176.3|804
1649901600000|2022-04-14 02:00:00|68211.8|68191.8|68229.9|68209.9|68232.3|68212.9|68207.5|68190.6|782
1649901900000|2022-04-14 02:05:00|68231.1|68211.1|68212.7|68192.7|68232.8|68215.1|68206.1|68188.9|696
1649902200000|2022-04-14 02:10:00|68212.3|68192.3|68235.7|68220.7|68238.8|68220.8|68211.1|68192.3|753
1649902500000|2022-04-14 02:15:00|68235.9|68220.9|68226.9|68206.9|68239.1|68222|68222.9|68205.9|624
1649902800000|2022-04-14 02:20:00|68226.8|68206.8|68237.2|68217.2|68239.1|68220.8|68222|68205.1|580
1649903100000|2022-04-14 02:25:00|68238.2|68218.2|68219.8|68204.8|68239.9|68221.7|68218.9|68202|567
1649903400000|2022-04-14 02:30:00|68219.5|68204.5|68217.4|68202.4|68228.6|68209.9|68213.2|68195.2|483
1649903700000|2022-04-14 02:35:00|68215.6|68200.6|68219.1|68204.1|68222.8|68205.7|68211|68191|543
1649904000000|2022-04-14 02:40:00|68219.7|68204.7|68212.6|68197.6|68221.7|68204.7|68198.7|68181.5|537
1649904300000|2022-04-14 02:45:00|68213.1|68198.1|68217.1|68197.1|68217.3|68199.4|68204.3|68185.8|525
1649904600000|2022-04-14 02:50:00|68213.9|68198.9|68219.6|68199.6|68223.5|68205.3|68212|68192.6|447
1649904900000|2022-04-14 02:55:00|68219.4|68199.4|68239.4|68219.4|68240.5|68223.8|68217.3|68198.3|548
1649905200000|2022-04-14 03:00:00|68239.5|68219.5|68231.4|68211.4|68239.5|68220.3|68217.3|68197.3|556
1649905500000|2022-04-14 03:05:00|68231.5|68211.5|68226.7|68211.7|68236.4|68219.1|68222.3|68205.1|441
1649905800000|2022-04-14 03:10:00|68226.8|68211.8|68230.2|68210.2|68235.8|68218.6|68220.4|68202.9|484
1649906100000|2022-04-14 03:15:00|68228|68213|68214.9|68199.9|68230.9|68213.3|68213.5|68196.9|486
1649906400000|2022-04-14 03:20:00|68214.7|68199.7|68213.3|68198.3|68224.2|68206.6|68212.1|68195|478
1649906700000|2022-04-14 03:25:00|68213.4|68198.4|68203.6|68183.6|68217.3|68199.9|68189.8|68171.5|693
1649907000000|2022-04-14 03:30:00|68204|68184|68213.9|68193.9|68216.6|68200.2|68201.1|68182.9|598
1649907300000|2022-04-14 03:35:00|68212.9|68192.9|68204.7|68184.7|68218.6|68200.9|68201.8|68183.6|611
1649907600000|2022-04-14 03:40:00|68204.6|68184.6|68208.3|68193.3|68213.3|68194.6|68202.1|68183|559
1649907900000|2022-04-14 03:45:00|68208.2|68193.2|68218.2|68198.2|68221.5|68204.2|68207|68188.7|496
1649908200000|2022-04-14 03:50:00|68219.1|68199.1|68216.2|68196.2|68220.1|68200.1|68209.2|68191.8|425
1649908500000|2022-04-14 03:55:00|68215.2|68195.2|68206|68186|68215.2|68195.2|68197.7|68179.9|354
1649908800000|2022-04-14 04:00:00|68206.4|68186.4|68208.9|68188.9|68215.8|68197.4|68198.3|68179.8|547
1649909100000|2022-04-14 04:05:00|68208.7|68188.7|68220.2|68200.2|68220.6|68202.5|68208.7|68188.7|647
1649909400000|2022-04-14 04:10:00|68220.4|68200.4|68220|68200|68229.7|68212.2|68215.9|68197.6|559
1649909700000|2022-04-14 04:15:00|68220.4|68200.4|68212.3|68197.3|68223.7|68206|68210.8|68193.1|553
1649910000000|2022-04-14 04:20:00|68212|68197|68210.5|68190.5|68214.4|68197.9|68206.9|68187|413
1649910300000|2022-04-14 04:25:00|68210|68190|68197.5|68177.5|68215.2|68195.2|68194.7|68177.3|585
1649910600000|2022-04-14 04:30:00|68197.8|68177.8|68192.5|68177.5|68203.7|68186.6|68189.9|68172.8|468
1649910900000|2022-04-14 04:35:00|68192.7|68177.7|68191.6|68176.6|68196.2|68179.8|68190.7|68172.9|421
1649911200000|2022-04-14 04:40:00|68191.7|68176.7|68194.4|68179.4|68199.3|68182.8|68189.5|68173.2|330
1649911500000|2022-04-14 04:45:00|68194.5|68179.5|68173.6|68153.6|68196.9|68179.6|68168.7|68150.9|485
1649911800000|2022-04-14 04:50:00|68173.4|68153.4|68173.5|68153.5|68175.8|68158.1|68168.4|68150.4|409
1649912100000|2022-04-14 04:55:00|68173.7|68153.7|68175.3|68155.3|68180.5|68162.9|68169.2|68151.4|441
1649912400000|2022-04-14 05:00:00|68174.6|68154.6|68172.1|68152.1|68176.9|68159.7|68163.5|68144.9|518
1649912700000|2022-04-14 05:05:00|68172|68152|68166.6|68151.6|68172|68154.9|68161.2|68144.2|387
1649913000000|2022-04-14 05:10:00|68167|68152|68148.6|68128.6|68171.5|68154|68144.3|68124.3|419
1649913300000|2022-04-14 05:15:00|68147.7|68127.7|68148.3|68133.3|68166.3|68148.6|68147.7|68127.7|556
1649913600000|2022-04-14 05:20:00|68147.9|68132.9|68146.7|68126.7|68153.1|68134.9|68136.2|68118.9|456
1649913900000|2022-04-14 05:25:00|68146.8|68126.8|68153.4|68133.4|68156.3|68137.9|68142|68125|461
1649914200000|2022-04-14 05:30:00|68153.2|68133.2|68165.5|68150.5|68169|68153|68145.1|68127.1|538
1649914500000|2022-04-14 05:35:00|68168.2|68148.2|68163|68148|68175.5|68158.3|68160.1|68142.5|507
1649914800000|2022-04-14 05:40:00|68162.7|68147.7|68158.4|68138.4|68166.2|68149.8|68150.3|68133.5|571
1649915100000|2022-04-14 05:45:00|68158.3|68138.3|68142|68127|68159.5|68143.3|68138|68120.7|517
1649915400000|2022-04-14 05:50:00|68145|68125|68172.9|68152.9|68177.1|68158.5|68144.9|68124.9|555
1649915700000|2022-04-14 05:55:00|68173|68153|68187.9|68167.9|68191.9|68175.7|68166.7|68147.7|685
1649916000000|2022-04-14 06:00:00|68187.6|68167.6|68159|68144|68189.5|68170.6|68155.5|68139.6|821
1649916300000|2022-04-14 06:05:00|68159.8|68139.8|68133.8|68118.8|68170.2|68152.1|68133.2|68115.8|724
1649916600000|2022-04-14 06:10:00|68137.3|68117.3|68146.6|68126.6|68154.2|68137.6|68133|68115.5|772
1649916900000|2022-04-14 06:15:00|68146.8|68126.8|68155|68135|68156.9|68139.1|68138|68120.5|629
1649917200000|2022-04-14 06:20:00|68151.8|68136.8|68162|68142|68172.3|68155.7|68148.8|68132.5|668
1649917500000|2022-04-14 06:25:00|68158|68143|68155.5|68140.5|68164.6|68148.4|68146.7|68129.5|761
1649917800000|2022-04-14 06:30:00|68155.2|68140.2|68138.2|68123.2|68168.9|68152|68133.9|68118.9|643
1649918100000|2022-04-14 06:35:00|68138.5|68123.5|68108.9|68093.9|68144.1|68127.7|68104|68089|733
1649918400000|2022-04-14 06:40:00|68109.4|68094.4|68141.2|68121.2|68142.3|68124.8|68108.5|68089.8|720
1649918700000|2022-04-14 06:45:00|68141.1|68121.1|68123.7|68108.7|68142.9|68127.9|68117.4|68102.4|659
1649919000000|2022-04-14 06:50:00|68122.9|68107.9|68140.3|68125.3|68144.4|68127|68115.2|68098.9|712
1649919300000|2022-04-14 06:55:00|68140.2|68125.2|68137|68122|68157.6|68142.6|68125.8|68108.5|811
1649919600000|2022-04-14 07:00:00|68135|68120|68176.5|68161.5|68182.7|68164.3|68128.8|68110.4|926
1649919900000|2022-04-14 07:05:00|68174.3|68159.3|68174.1|68159.1|68188.4|68171.9|68151.2|68136.2|874
1649920200000|2022-04-14 07:10:00|68173.8|68158.8|68154.3|68139.3|68187.8|68171.4|68153.7|68137.7|800
1649920500000|2022-04-14 07:15:00|68154.7|68139.7|68151.3|68136.3|68167|68149.9|68144.9|68128.7|794
1649920800000|2022-04-14 07:20:00|68151.7|68136.7|68170.3|68155.3|68179.8|68162.7|68151.5|68136.5|829
1649921100000|2022-04-14 07:25:00|68170.2|68155.2|68188.4|68173.4|68193.7|68178.7|68167.6|68152.6|763
1649921400000|2022-04-14 07:30:00|68189|68174|68212.4|68197.4|68232.7|68215.9|68186.4|68170|909
1649921700000|2022-04-14 07:35:00|68212.3|68197.3|68185.8|68170.8|68219.3|68202.5|68180.7|68165.5|838
1649922000000|2022-04-14 07:40:00|68185.9|68170.9|68178.5|68163.5|68185.9|68170.9|68169.8|68154.3|743
1649922300000|2022-04-14 07:45:00|68178.2|68163.2|68199.8|68184.8|68209.8|68192.3|68174.6|68157.1|714
1649922600000|2022-04-14 07:50:00|68200|68185|68201.2|68186.2|68211.7|68194.8|68187.6|68169.8|722
1649922900000|2022-04-14 07:55:00|68202.5|68187.5|68201.4|68181.4|68214.9|68198.4|68192.6|68177.5|739
1649923200000|2022-04-14 08:00:00|68201.5|68181.5|68220.5|68205.5|68223.1|68207.1|68198.8|68180.8|768
1649923500000|2022-04-14 08:05:00|68221|68206|68199.3|68184.3|68222.1|68207.1|68196.5|68179|671
1649923800000|2022-04-14 08:10:00|68200.1|68180.1|68198.2|68183.2|68202|68184.7|68173.2|68156.2|736
1649924100000|2022-04-14 08:15:00|68197.3|68182.3|68205.6|68190.6|68206.9|68191.9|68178.2|68163.2|648
1649924400000|2022-04-14 08:20:00|68202.4|68187.4|68199.1|68184.1|68212.7|68196.5|68194.5|68179.1|626
1649924700000|2022-04-14 08:25:00|68199.2|68184.2|68223.1|68208.1|68232.8|68216.2|68198.8|68181.8|794
1649925000000|2022-04-14 08:30:00|68223.3|68208.3|68215.7|68200.7|68231.7|68216.4|68205.2|68190.2|687
1649925300000|2022-04-14 08:35:00|68215.8|68200.8|68204|68189|68223.7|68208.7|68202.7|68187.7|590
1649925600000|2022-04-14 08:40:00|68204.6|68189.6|68181.1|68166.1|68212.7|68195.1|68172.4|68157.4|721
1649925900000|2022-04-14 08:45:00|68181.2|68166.2|68187.4|68172.4|68191.8|68174.3|68174.1|68157.2|607
1649926200000|2022-04-14 08:50:00|68187.7|68172.7|68189.7|68174.7|68194.1|68176.1|68180.6|68165.6|618
1649926500000|2022-04-14 08:55:00|68190.1|68175.1|68200.7|68185.7|68205.7|68188.5|68181.7|68165.7|668
1649926800000|2022-04-14 09:00:00|68200.4|68185.4|68234|68219|68238.1|68220.7|68199.8|68184.8|658
1649927100000|2022-04-14 09:05:00|68233.9|68218.9|68218.4|68203.4|68241.6|68226.2|68215.3|68200.3|680
1649927400000|2022-04-14 09:10:00|68218.7|68203.7|68175.1|68155.1|68222.5|68204.8|68170.7|68152.4|668
1649927700000|2022-04-14 09:15:00|68174.9|68154.9|68176.8|68161.8|68181.7|68164.1|68165.3|68146.7|676
1649928000000|2022-04-14 09:20:00|68176.6|68161.6|68179.3|68164.3|68190.7|68175.7|68173.5|68156.4|521
1649928300000|2022-04-14 09:25:00|68179.6|68164.6|68167.9|68147.9|68191.4|68174|68165.2|68145.5|543
1649928600000|2022-04-14 09:30:00|68167.4|68147.4|68150.8|68130.8|68169.7|68152.4|68141.1|68126.1|609
1649928900000|2022-04-14 09:35:00|68150.4|68130.4|68150.3|68130.3|68159.7|68144.7|68141|68123.5|588
1649929200000|2022-04-14 09:40:00|68150|68130|68157.3|68142.3|68184|68166.1|68147|68129.1|640
1649929500000|2022-04-14 09:45:00|68157|68142|68164.1|68144.1|68171|68156|68150.2|68134|566
1649929800000|2022-04-14 09:50:00|68164.9|68144.9|68177.5|68157.5|68189.2|68171.7|68164.3|68144.9|860
1649930100000|2022-04-14 09:55:00|68173.6|68158.6|68166.5|68151.5|68187.2|68169.4|68160.9|68142.8|716
1649930400000|2022-04-14 10:00:00|68166.7|68151.7|68155.2|68140.2|68170.5|68153.3|68147.9|68132|653
1649930700000|2022-04-14 10:05:00|68155.3|68140.3|68170.9|68150.9|68176.4|68160.7|68154.4|68138|633
1649931000000|2022-04-14 10:10:00|68167.5|68152.5|68170.8|68155.8|68175.7|68160.7|68154.5|68136.7|579
1649931300000|2022-04-14 10:15:00|68170.9|68155.9|68164.8|68149.8|68175.8|68157.8|68159.9|68142.5|661
1649931600000|2022-04-14 10:20:00|68165.1|68150.1|68152.7|68137.7|68176.5|68158.1|68145.9|68129.5|666
1649931900000|2022-04-14 10:25:00|68153.2|68133.2|68193.4|68178.4|68195.4|68179.8|68152.4|68133|611
1649932200000|2022-04-14 10:30:00|68193.3|68178.3|68238.8|68223.8|68243.3|68226.3|68192.7|68177.7|710
1649932500000|2022-04-14 10:35:00|68238.9|68223.9|68211|68196|68244.8|68228.9|68210.4|68193.1|663
1649932800000|2022-04-14 10:40:00|68214.2|68194.2|68213.3|68193.3|68220.9|68205.9|68202.9|68185.5|591
1649933100000|2022-04-14 10:45:00|68214.3|68194.3|68214|68194|68224.2|68207.7|68201.9|68186.9|588
1649933400000|2022-04-14 10:50:00|68213.9|68193.9|68203|68188|68218.3|68203.3|68200.7|68184|529
1649933700000|2022-04-14 10:55:00|68203.5|68188.5|68219.7|68204.7|68223.2|68206.5|68201.6|68186.6|682
1649934000000|2022-04-14 11:00:00|68221.1|68206.1|68218.9|68203.9|68242.8|68226.4|68212.7|68197|638
1649934300000|2022-04-14 11:05:00|68219.1|68204.1|68230.6|68215.6|68239.7|68224.3|68219.1|68200.8|541
1649934600000|2022-04-14 11:10:00|68231|68216|68215.3|68200.3|68239.4|68222.5|68209.7|68192.5|558
1649934900000|2022-04-14 11:15:00|68215.4|68200.4|68214.5|68199.5|68240.4|68225.4|68214.1|68198.3|594
1649935200000|2022-04-14 11:20:00|68214.4|68199.4|68216.1|68201.1|68221.5|68206|68209.4|68190.9|505
1649935500000|2022-04-14 11:25:00|68215.7|68200.7|68225.6|68210.6|68233.3|68217.3|68215.4|68197.9|469
1649935800000|2022-04-14 11:30:00|68225.2|68210.2|68186|68166|68231.4|68214.7|68175.3|68158.8|649
1649936100000|2022-04-14 11:35:00|68184.6|68169.6|68173.2|68153.2|68194.6|68177.3|68169|68150.3|758
1649936400000|2022-04-14 11:40:00|68172.9|68152.9|68174.5|68110.9|68181.3|68162.6|68153.2|68110.9|802
1649936700000|2022-04-14 11:45:00|68173.5|68111.3|68420.6|68400.6|68440.1|68420.1|68161.1|68104.5|1150
1649937000000|2022-04-14 11:50:00|68420.2|68400.2|68436.1|68416.1|68488|68469.2|68368.1|68349.3|1143
1649937300000|2022-04-14 11:55:00|68437.3|68417.3|68475.5|68455.5|68477.6|68457.6|68409.8|68391.5|1088
1649937600000|2022-04-14 12:00:00|68473.9|68453.9|68423.7|68403.7|68474.6|68454.6|68418.4|68398.6|1000
1649937900000|2022-04-14 12:05:00|68423.5|68403.5|68410.1|68390.1|68435.4|68417.9|68398.6|68378.6|904
1649938200000|2022-04-14 12:10:00|68410.5|68390.5|68395.1|68375.1|68411.2|68391.2|68360.1|68342.2|990
1649938500000|2022-04-14 12:15:00|68394.1|68374.1|68391.8|68371.8|68406.4|68391.4|68381.1|68363.2|861
1649938800000|2022-04-14 12:20:00|68390.9|68370.9|68353.1|68338.1|68396.3|68378.3|68344.7|68328.3|945
1649939100000|2022-04-14 12:25:00|68353.4|68338.4|68356.4|68336.4|68369.8|68354.2|68347.5|68331.3|806
1649939400000|2022-04-14 12:30:00|68364|68336.1|68405.6|68390.6|68428.2|68410.2|68338.3|68321.2|1019
1649939700000|2022-04-14 12:35:00|68405.1|68390.1|68353.2|68333.2|68491|68472.1|68319.7|68299.7|1126
1649940000000|2022-04-14 12:40:00|68357.8|68337.8|68381.3|68361.3|68447.9|68430.5|68341.1|68323.2|1057
1649940300000|2022-04-14 12:45:00|68381.7|68361.7|68462.6|68447.6|68473.5|68453.5|68349|68330.7|1120
1649940600000|2022-04-14 12:50:00|68465.4|68445.4|68537.5|68517.5|68559.3|68539.6|68462.5|68443.4|1100
1649940900000|2022-04-14 12:55:00|68536.9|68516.9|68589.4|68569.4|68611.5|68591.5|68533.3|68514.2|1052
1649941200000|2022-04-14 13:00:00|68588.7|68568.7|68629|68609|68683|68665.4|68579.4|68559.4|1064
1649941500000|2022-04-14 13:05:00|68628.6|68608.6|68633.4|68613.4|68645.9|68628.3|68586.1|68569.7|1066
1649941800000|2022-04-14 13:10:00|68631.8|68616.8|68669.8|68654.8|68678.3|68663.2|68628.5|68610.5|1076
1649942100000|2022-04-14 13:15:00|68670|68655|68749.5|68729.5|68756.2|68736.2|68657.7|68642.7|1075
1649942400000|2022-04-14 13:20:00|68744.6|68724.6|68738.2|68723.2|68781.8|68761.8|68703.8|68686.6|1071
1649942700000|2022-04-14 13:25:00|68738.7|68718.7|68736|68716|68762.3|68746.2|68677.2|68659.5|1086
1649943000000|2022-04-14 13:30:00|68737|68717|68771.3|68751.3|68771.3|68753.7|68711.8|68695.7|1050
1649943300000|2022-04-14 13:35:00|68768|68753|68792.6|68777.6|68839.3|68819.3|68744.7|68728.6|1096
1649943600000|2022-04-14 13:40:00|68791.8|68776.8|68984.6|68964.6|68990.1|68970.6|68789.3|68773.1|1128
1649943900000|2022-04-14 13:45:00|68984.3|68964.3|68954.9|68939.9|68986.6|68966.6|68938.8|68922.4|1117
1649944200000|2022-04-14 13:50:00|68953.6|68938.6|69112.2|69097.2|69162.8|69142.8|68953.6|68938|1125
1649944500000|2022-04-14 13:55:00|69112|69097|69078.5|69058.5|69124.4|69103.4|69031.2|69013.1|1102
1649944800000|2022-04-14 14:00:00|69077.5|69057.5|69012.1|68992.1|69082.9|69064.9|68986.6|68968.8|1088
1649945100000|2022-04-14 14:05:00|69009.9|68994.9|68996.2|68976.2|69055.3|69035.3|68992.2|68974.6|1045
1649945400000|2022-04-14 14:10:00|68997|68977|69006.4|68991.4|69014.5|68996.8|68966.9|68950.2|972
1649945700000|2022-04-14 14:15:00|69005.2|68990.2|68962.6|68947.6|69009.7|68991.8|68955.1|68940.1|973
1649946000000|2022-04-14 14:20:00|68962.2|68947.2|68948.1|68928.1|68975.2|68959.8|68899|68881.4|964
1649946300000|2022-04-14 14:25:00|68947.9|68927.9|68913.7|68898.7|68957.6|68942.6|68903.3|68886|1038
1649946600000|2022-04-14 14:30:00|68914.1|68899.1|68988|68973|68997.5|68980.2|68910.5|68890.5|1045
1649946900000|2022-04-14 14:35:00|68987.9|68972.9|69019.7|69004.7|69025.8|69009.4|68966.1|68949.6|964
1649947200000|2022-04-14 14:40:00|69022.5|69002.5|68980.3|68960.3|69049.9|69029.9|68970.4|68950.4|993
1649947500000|2022-04-14 14:45:00|68976.4|68961.4|68977.6|68957.6|69005|68986.9|68945.1|68925.1|1050
1649947800000|2022-04-14 14:50:00|68975.1|68960.1|69041.1|69021.1|69073.1|69057.2|68973.1|68957.3|1083
1649948100000|2022-04-14 14:55:00|69038.5|69023.5|69031.1|69011.1|69090|69070.3|69025.4|69005.4|1137
1649948400000|2022-04-14 15:00:00|69030.8|69010.8|69001.8|68986.8|69057.9|69040.3|68991.3|68973.3|1043
1649948700000|2022-04-14 15:05:00|69002|68987|68853.4|68833.4|69024.3|69006.4|68839.6|68819.6|962
1649949000000|2022-04-14 15:10:00|68856.2|68836.2|68847|68832|68889.3|68869.8|68778.4|68758.4|1125
1649949300000|2022-04-14 15:15:00|68848.3|68833.3|68806.4|68786.4|68861.5|68844.8|68786.7|68766.7|1044
1649949600000|2022-04-14 15:20:00|68806.3|68786.3|68841.4|68821.4|68880.8|68863.9|68781.2|68761.2|1070
1649949900000|2022-04-14 15:25:00|68841.2|68821.2|68911.4|68896.4|68932.9|68915.6|68837.9|68817.9|1037
1649950200000|2022-04-14 15:30:00|68910.2|68895.2|68927.7|68912.7|68931.8|68914.1|68874.8|68854.8|1004
1649950500000|2022-04-14 15:35:00|68928.5|68908.5|68950.8|68930.8|68952.6|68934.2|68909.4|68891.7|1013
1649950800000|2022-04-14 15:40:00|68950.6|68930.6|68958.6|68938.6|68996.8|68976.8|68945.5|68928.5|938
1649951100000|2022-04-14 15:45:00|68956.2|68936.2|68945.4|68925.4|68983.6|68963.6|68931.6|68911.6|917
1649951400000|2022-04-14 15:50:00|68945.1|68925.1|68929.2|68909.2|68958.9|68938.9|68916.7|68896.7|857
1649951700000|2022-04-14 15:55:00|68929.8|68909.8|68903.8|68888.8|68958.8|68939.6|68903.4|68885.9|888
1649952000000|2022-04-14 16:00:00|68903.4|68888.4|68856.8|68836.8|68923.1|68905.2|68845.5|68825.5|949
1649952300000|2022-04-14 16:05:00|68853.5|68838.5|68738|68718|68873.1|68856.4|68720.7|68700.7|981
1649952600000|2022-04-14 16:10:00|68738.6|68718.6|68747.4|68727.4|68772.2|68752.6|68735.2|68715.2|946
1649952900000|2022-04-14 16:15:00|68747.1|68727.1|68711.6|68696.6|68781.4|68763.3|68711.5|68694.5|905
1649953200000|2022-04-14 16:20:00|68711.5|68696.5|68688.6|68668.6|68745.6|68726.2|68688.1|68668.1|928
1649953500000|2022-04-14 16:25:00|68689.1|68669.1|68733.3|68718.3|68743.3|68724.1|68688|68668.3|926
1649953800000|2022-04-14 16:30:00|68733.4|68718.4|68747.7|68732.7|68750.1|68732.7|68729.8|68713|745
1649954100000|2022-04-14 16:35:00|68749.6|68729.6|68763.1|68743.1|68769.6|68752|68727.2|68708|766
1649954400000|2022-04-14 16:40:00|68763.3|68743.3|68776.1|68761.1|68791.2|68772|68760.7|68742.3|849
1649954700000|2022-04-14 16:45:00|68776|68761|68783.5|68763.5|68797.1|68782.1|68766.7|68751.6|714
1649955000000|2022-04-14 16:50:00|68783.3|68763.3|68782.4|68762.4|68797.9|68781|68772.9|68754.8|762
1649955300000|2022-04-14 16:55:00|68782.3|68762.3|68786.2|68771.2|68805.6|68788.2|68779.7|68760.7|831
1649955600000|2022-04-14 17:00:00|68786.3|68771.3|68793.5|68778.5|68801.9|68783.7|68766.2|68748.2|860
1649955900000|2022-04-14 17:05:00|68793.4|68778.4|68806.5|68791.5|68818|68801.8|68792.5|68776.1|761
1649956200000|2022-04-14 17:10:00|68807|68792|68814.8|68799.8|68820.2|68804.6|68793.9|68776.3|730
1649956500000|2022-04-14 17:15:00|68815.6|68800.6|68797.6|68777.6|68831.1|68816.1|68792.2|68775.3|705
1649956800000|2022-04-14 17:20:00|68797.4|68777.4|68805.8|68785.8|68807.8|68790|68791|68774.1|657
1649957100000|2022-04-14 17:25:00|68806|68786|68790|68770|68817.4|68799.1|68773.3|68753.3|673
1649957400000|2022-04-14 17:30:00|68789.9|68769.9|68764.2|68744.2|68790.6|68775.5|68759.7|68740.5|625
1649957700000|2022-04-14 17:35:00|68764.1|68744.1|68761.5|68741.5|68765.8|68745.8|68719.1|68699.1|755
1649958000000|2022-04-14 17:40:00|68762.2|68742.2|68771.6|68756.6|68774.4|68757.2|68742.2|68725.5|656
1649958300000|2022-04-14 17:45:00|68771.7|68756.7|68744.8|68724.8|68773.3|68756.7|68738.2|68718.2|689
1649958600000|2022-04-14 17:50:00|68744.9|68724.9|68752.7|68732.7|68752.7|68734.8|68729.4|68712.1|670
1649958900000|2022-04-14 17:55:00|68752.4|68732.4|68735.9|68715.9|68755.2|68736.9|68734.9|68714.9|640
1649959200000|2022-04-14 18:00:00|68736|68716|68725.8|68710.8|68745.3|68727.5|68723.9|68705.4|622
1649959500000|2022-04-14 18:05:00|68728.2|68708.2|68729.6|68714.6|68734.2|68716.4|68718.9|68702|607
1649959800000|2022-04-14 18:10:00|68732|68712|68709.9|68694.9|68733.9|68716.4|68697.9|68680.1|618
1649960100000|2022-04-14 18:15:00|68710.2|68695.2|68739.1|68724.1|68742.6|68724.3|68704|68686.4|565
1649960400000|2022-04-14 18:20:00|68740.1|68725.1|68742|68722|68754.5|68738.6|68733.7|68716.2|644
1649960700000|2022-04-14 18:25:00|68742.1|68722.1|68728.2|68708.2|68746.7|68730.4|68725.5|68708.2|646
1649961000000|2022-04-14 18:30:00|68726.1|68706.1|68718.4|68698.4|68726.8|68708.9|68711.7|68692.2|483
1649961300000|2022-04-14 18:35:00|68718.7|68698.7|68712.6|68692.6|68718.9|68700.9|68705|68685|412
1649961600000|2022-04-14 18:40:00|68711.5|68691.5|68696.5|68676.5|68712.1|68692.1|68688.4|68671.3|468
1649961900000|2022-04-14 18:45:00|68696.9|68676.9|68703.5|68683.5|68714.9|68696.6|68693.5|68674.7|558
1649962200000|2022-04-14 18:50:00|68699.9|68684.9|68714|68699|68717.2|68699.5|68699.7|68684.7|539
1649962500000|2022-04-14 18:55:00|68714.2|68699.2|68696.3|68676.3|68736.3|68716.8|68695.7|68675.7|772
1649962800000|2022-04-14 19:00:00|68698.3|68678.3|68670.2|68650.2|68702.1|68682.1|68665.7|68648.2|716
1649963100000|2022-04-14 19:05:00|68670.4|68650.4|68681.6|68661.6|68685.3|68665.3|68670|68650|521
1649963400000|2022-04-14 19:10:00|68682.7|68662.7|68670.5|68650.5|68685.9|68665.9|68669.9|68649.9|526
1649963700000|2022-04-14 19:15:00|68670.4|68650.4|68672.8|68652.8|68679.9|68659.9|68667.6|68649.1|474
1649964000000|2022-04-14 19:20:00|68673|68653|68709.2|68689.2|68710.1|68690.1|68668.2|68648.2|535
1649964300000|2022-04-14 19:25:00|68709.1|68689.1|68712.9|68692.9|68717.9|68697.9|68706.1|68686.1|485
1649964600000|2022-04-14 19:30:00|68713|68693|68714.3|68694.3|68725.1|68705.1|68711.1|68691.1|488
1649964900000|2022-04-14 19:35:00|68714.1|68694.1|68725.2|68705.2|68727.9|68707.9|68711.4|68692|545
1649965200000|2022-04-14 19:40:00|68725.3|68705.3|68715.6|68695.6|68739.2|68719.2|68713.6|68693.6|516
1649965500000|2022-04-14 19:45:00|68716.1|68696.1|68712.5|68692.5|68720.7|68700.7|68704.9|68684.9|523
1649965800000|2022-04-14 19:50:00|68713|68693|68712.5|68692.5|68730.6|68710.6|68709.2|68691.5|618
1649966100000|2022-04-14 19:55:00|68712.4|68692.4|68733.6|68713.6|68735.5|68717.7|68706.9|68686.9|590
1649966400000|2022-04-14 20:00:00|68734.6|68714.6|68708.9|68688.9|68734.6|68714.6|68705.5|68685.5|487
1649966700000|2022-04-14 20:05:00|68708.8|68688.8|68701.5|68681.5|68714.5|68694.5|68700.9|68680.9|287
1649967000000|2022-04-14 20:10:00|68701.8|68681.8|68699.9|68679.9|68702.7|68682.7|68692.3|68672.3|335
1649967300000|2022-04-14 20:15:00|68700.2|68680.2|68699.4|68679.4|68701.4|68681.4|68695.2|68675.2|208
1649967600000|2022-04-14 20:20:00|68698.9|68678.9|68698.1|68678.1|68700.1|68680.1|68697.1|68677.1|194
1649967900000|2022-04-14 20:25:00|68698.4|68678.4|68699|68679|68708.3|68688.3|68697.1|68677.1|326
1649968200000|2022-04-14 20:30:00|68699.3|68679.3|68681.4|68661.4|68699.3|68679.3|68678.5|68657.5|309
1649968500000|2022-04-14 20:35:00|68681.1|68661.1|68684.3|68664.3|68692|68670.6|68679.9|68659.9|216
1649968800000|2022-04-14 20:40:00|68684.2|68664.2|68686.4|68664.7|68689.5|68668.4|68680.2|68659.1|185
1649969100000|2022-04-14 20:45:00|68686.6|68664.9|68678|68651|68690.1|68670.1|68670.1|68643.2|404
1649969400000|2022-04-14 20:50:00|68676.6|68651.7|68689.5|68664.9|68699.8|68664.9|68671.3|68641.7|322
1649969700000|2022-04-14 20:55:00|68692.4|68660.8|68714.5|68674.6|68733.6|68688.8|68691.4|68643.6|557
1649970000000|2022-04-14 21:00:00|68716.3|68675|68706.5|68673|68738.2|68675.6|68701.6|68660|56
1649970300000|2022-04-14 21:05:00|68712.4|68668|68698.8|68668.9|68712.8|68674.3|68698.8|68666.7|76
1649970600000|2022-04-14 21:10:00|68701.4|68665.9|68724.5|68678.3|68727.3|68680|68691.1|68645.2|196
1649970900000|2022-04-14 21:15:00|68717.5|68682.4|68720.9|68677.6|68733.6|68682.4|68707.1|68655.6|172
1649971200000|2022-04-14 21:20:00|68725.7|68675.4|68726.8|68673|68763.2|68682.6|68715.2|68661.7|135
1649971500000|2022-04-14 21:25:00|68716.3|68679.1|68712.7|68675|68737.6|68681.9|68709.8|68654.5|169
1649971800000|2022-04-14 21:30:00|68714.3|68673.8|68718.3|68678.5|68729.1|68684|68703.8|68652.4|166
1649972100000|2022-04-14 21:35:00|68719.5|68678.1|68716|68680.6|68731.3|68686.6|68707.6|68675.4|144
1649972400000|2022-04-14 21:40:00|68712.9|68683.8|68713.3|68666.2|68727.4|68685|68706.7|68651.2|197
1649972700000|2022-04-14 21:45:00|68715.1|68665.9|68710.9|68661.4|68723.8|68676.9|68699.3|68645.3|131
1649973000000|2022-04-14 21:50:00|68709.8|68667.2|68713.4|68665.1|68717|68676.2|68698.2|68655.6|101
1649973300000|2022-04-14 21:55:00|68699.9|68676.9|68722.6|68676.5|68756.3|68677.1|68699.9|68644.7|245
1649973600000|2022-04-14 22:00:00|68729.6|68669.8|68741.7|68686.8|68764.7|68698.6|68717.9|68652|255
1649973900000|2022-04-14 22:05:00|68736.8|68689.8|68748.3|68695.9|68765.5|68699.5|68730|68659.3|242
1649974200000|2022-04-14 22:10:00|68753.2|68678.6|68750.2|68678.7|68771.1|68691.7|68732.6|68658.1|194
1649974500000|2022-04-14 22:15:00|68754.1|68677|68745.2|68682.6|68759.5|68691.2|68735.8|68669|252
1649974800000|2022-04-14 22:20:00|68744.8|68684.4|68747.7|68688.6|68765.7|68698.7|68739.3|68669.4|273
1649975100000|2022-04-14 22:25:00|68747.8|68689.2|68750.9|68689.8|68765.3|68697.1|68739.4|68671.3|274
1649975400000|2022-04-14 22:30:00|68751.2|68690.2|68736.2|68682.2|68762.8|68691.9|68721.7|68663.7|557
1649975700000|2022-04-14 22:35:00|68736.3|68682.3|68744.6|68686.5|68761.4|68702|68726.4|68669.4|373
1649976000000|2022-04-14 22:40:00|68744.8|68685.8|68749.7|68700.9|68765.3|68700.9|68730.1|68655.7|334
1649976300000|2022-04-14 22:45:00|68749.8|68701|68752.8|68691.7|68761.8|68711.2|68737.4|68680.8|624
1649976600000|2022-04-14 22:50:00|68750.2|68695.3|68749.7|68696.2|68759|68707.9|68738.8|68678.6|720
1649976900000|2022-04-14 22:55:00|68749.5|68697.3|68751.8|68690.1|68765.8|68706.7|68740.2|68673.3|1065
1649977200000|2022-04-14 23:00:00|68747.6|68684.8|68740.3|68684.1|68749.4|68698.2|68727.6|68677.6|744
1649977500000|2022-04-14 23:05:00|68738.1|68686.3|68739.9|68686.1|68744.5|68697.9|68727.4|68678.8|759
1649977800000|2022-04-14 23:10:00|68738.8|68686.2|68747.1|68692|68754.7|68699.9|68729.9|68675.9|889
1649978100000|2022-04-14 23:15:00|68747|68696.8|68750.5|68704.1|68754.6|68712.5|68733.1|68690.8|795
1649978400000|2022-04-14 23:20:00|68749.6|68703.3|68781.2|68740.6|68784.9|68744.4|68741.9|68691.3|916
1649978700000|2022-04-14 23:25:00|68778.6|68739|68784.2|68752.9|68792.7|68754|68774.7|68729.6|482
1649979000000|2022-04-14 23:30:00|68785.7|68750.7|68786.1|68743.1|68794.6|68755.5|68781.8|68737.5|433
1649979300000|2022-04-14 23:35:00|68787.8|68741.7|68791|68759.6|68802|68763.3|68785.1|68738.5|337
1649979600000|2022-04-14 23:40:00|68795.1|68761.2|68784.4|68738.7|68803.4|68764.6|68776|68726.3|367
1649979900000|2022-04-14 23:45:00|68786.9|68739.1|68763.5|68714.4|68792.9|68750.1|68761.9|68697|854
1649980200000|2022-04-14 23:50:00|68763.1|68715.5|68772.6|68726.2|68778.7|68734.6|68762.4|68698.3|1081
1649980500000|2022-04-14 23:55:00|68772.4|68726.4|68771.4|68704.1|68778.6|68733.3|68762.8|68697.2|1123
1649980800000|2022-04-15 00:00:00|68769|68700.3|68805.6|68740.7|68806.3|68753.9|68762.2|68696.6|1078
1649981100000|2022-04-15 00:05:00|68805.7|68751|68786.7|68756.2|68806.7|68756.2|68786.1|68733.5|584
1649981400000|2022-04-15 00:10:00|68788.8|68751.6|68801.1|68758.1|68803.6|68766.5|68785.5|68738.3|378
1649981700000|2022-04-15 00:15:00|68801|68759.1|68801.9|68748.6|68811.2|68766.4|68797.1|68745.9|671
1649982000000|2022-04-15 00:20:00|68801.8|68748.2|68804.8|68767.7|68809.1|68768.7|68792.1|68742.7|700
1649982300000|2022-04-15 00:25:00|68803.7|68766.1|68802.9|68757|68810.8|68769.5|68797.7|68748.4|552
1649982600000|2022-04-15 00:30:00|68803.1|68757.2|68792.3|68759.4|68809.8|68771.3|68792.1|68752.3|573
1649982900000|2022-04-15 00:35:00|68794.4|68759.3|68792.7|68756.6|68795.8|68763.6|68789.5|68756.6|512
1649983200000|2022-04-15 00:40:00|68789.7|68758.4|68793.2|68758.9|68798.3|68761.9|68789.5|68754.9|431
1649983500000|2022-04-15 00:45:00|68789.9|68759.4|68790.9|68756.6|68795.7|68759.4|68782.1|68742.8|739
1649983800000|2022-04-15 00:50:00|68790.2|68757|68812.9|68777.6|68815.8|68777.6|68783.9|68746.4|1076
1649984100000|2022-04-15 00:55:00|68812|68765.6|68849.8|68770|68918.6|68848.5|68790.6|68739.2|1167
1649984400000|2022-04-15 01:00:00|68851.4|68770.2|68835.7|68796.6|68868.6|68800|68827.8|68731.9|1163
1649984700000|2022-04-15 01:05:00|68833.7|68790|68838.9|68792.8|68853.5|68811.7|68829.8|68782.2|845
1649985000000|2022-04-15 01:10:00|68839.4|68794.3|68831.4|68749.5|68845|68802.6|68817.2|68735.8|797
1649985300000|2022-04-15 01:15:00|68831|68744.4|68832.7|68795.1|68839.8|68795.9|68821.6|68738.8|956
1649985600000|2022-04-15 01:20:00|68833.4|68791.8|68810.9|68775.4|68837.8|68795.9|68803.4|68756|682
1649985900000|2022-04-15 01:25:00|68810.2|68775.8|68809|68770.8|68815.3|68776.4|68803.5|68764.8|523
1649986200000|2022-04-15 01:30:00|68808.9|68771.2|68810.4|68772.2|68817.5|68774.9|68802.1|68761.9|463
1649986500000|2022-04-15 01:35:00|68809.2|68773|68807.8|68769.7|68813.9|68775.9|68804|68767.2|418
1649986800000|2022-04-15 01:40:00|68807.6|68770.9|68809.2|68774|68814.2|68777.1|68801|68767|487
1649987100000|2022-04-15 01:45:00|68810.6|68774.2|68807.5|68772.5|68816.5|68779.3|68804.4|68759.3|540
1649987400000|2022-04-15 01:50:00|68805.3|68771.5|68815.4|68776.9|68816.4|68779.2|68790.8|68753.6|849
1649987700000|2022-04-15 01:55:00|68815|68777.1|68816.5|68769.2|68823.2|68781.9|68809|68763.2|1136
1649988000000|2022-04-15 02:00:00|68815.9|68770.7|68809.2|68774.1|68823.8|68780|68805.8|68758|893
1649988300000|2022-04-15 02:05:00|68807.8|68774.9|68815.1|68770.3|68817.4|68778.4|68798.7|68757.9|814
1649988600000|2022-04-15 02:10:00|68814.6|68767.1|68816.4|68772.2|68821.6|68776.6|68802.4|68758.2|832
1649988900000|2022-04-15 02:15:00|68813.8|68766.5|68809.3|68773.3|68817.5|68776.8|68804.3|68758.3|1009
1649989200000|2022-04-15 02:20:00|68808.8|68772.5|68813.2|68776.3|68819.9|68779.9|68805.4|68759.5|775
1649989500000|2022-04-15 02:25:00|68814.2|68776.1|68811.8|68774.1|68819.6|68779.7|68803.6|68762.3|574
1649989800000|2022-04-15 02:30:00|68811.7|68774.7|68820.7|68774.6|68821.2|68777.8|68803.4|68760.9|641
1649990100000|2022-04-15 02:35:00|68821.3|68776.1|68811.7|68783|68824.7|68785|68810.3|68757.9|564
1649990400000|2022-04-15 02:40:00|68811.5|68784|68823.3|68785.8|68823.3|68789.2|68804.5|68766.4|448
1649990700000|2022-04-15 02:45:00|68825.8|68783.1|68817.8|68790.6|68827.6|68791.7|68798.7|68767.5|940
1649991000000|2022-04-15 02:50:00|68817.9|68790.8|68816|68786|68825.3|68793.1|68802.9|68768.8|930
1649991300000|2022-04-15 02:55:00|68815.2|68786.4|68904.8|68865.8|68909.2|68871.1|68809|68775.4|1065
1649991600000|2022-04-15 03:00:00|68905.9|68866.3|68887.1|68844.1|68919.2|68868.4|68866.1|68785.7|1179
1649991900000|2022-04-15 03:05:00|68891|68841.1|68885.7|68831.1|68896.4|68853.5|68872.3|68807.2|1182
1649992200000|2022-04-15 03:10:00|68884.5|68832.1|68885.9|68836.6|68893.6|68845.9|68875.1|68808.5|1141
1649992500000|2022-04-15 03:15:00|68886|68836.5|68883.8|68828.3|68892.3|68847.9|68871.9|68808|1148
1649992800000|2022-04-15 03:20:00|68883.2|68825.2|68883.9|68837.3|68894.7|68848.9|68878.2|68823.7|1169
1649993100000|2022-04-15 03:25:00|68884.6|68838|68890|68843.9|68898.3|68853.1|68884|68831|847
1649993400000|2022-04-15 03:30:00|68890.3|68844.2|68895.6|68849.3|68899.6|68857.5|68887.5|68840.5|696
1649993700000|2022-04-15 03:35:00|68896.7|68846.3|68887.8|68856.7|68898.8|68859.4|68885.5|68841.7|982
1649994000000|2022-04-15 03:40:00|68887.7|68856.6|68883.6|68844.6|68890.2|68861.3|68871.3|68836.9|772
1649994300000|2022-04-15 03:45:00|68880|68846.6|68882.4|68846.4|68889|68851.1|68876|68831.9|670
1649994600000|2022-04-15 03:50:00|68881.8|68847.5|68873.4|68851|68885.8|68851.5|68868.6|68836.8|907
1649994900000|2022-04-15 03:55:00|68873.1|68850.7|68871.2|68817.9|68881.5|68850.8|68848.2|68810.3|1158
1649995200000|2022-04-15 04:00:00|68871.7|68816.4|68865.2|68834.8|68876.5|68836.1|68852.4|68807.1|1012
1649995500000|2022-04-15 04:05:00|68865.1|68835.5|68862.1|68831.3|68871.5|68838.5|68856|68819.2|440
1649995800000|2022-04-15 04:10:00|68862.7|68832.3|68860|68831.3|68868.5|68835.3|68853.8|68819|290
1649996100000|2022-04-15 04:15:00|68861.1|68829.9|68860.1|68836.2|68871.8|68841.3|68856.9|68819|500
1649996400000|2022-04-15 04:20:00|68863.5|68835.2|68878.1|68831.6|68878.4|68841.7|68855.7|68820.9|453
1649996700000|2022-04-15 04:25:00|68878.2|68830.2|68872.3|68825|68882.3|68841.7|68866|68822.1|750
1649997000000|2022-04-15 04:30:00|68874|68822.3|68866|68832.8|68877.8|68840.3|68860.8|68819.4|527
1649997300000|2022-04-15 04:35:00|68866.3|68832|68864.2|68831.5|68871.7|68838.7|68854.6|68820.4|550
1649997600000|2022-04-15 04:40:00|68862.9|68827.8|68864.1|68833.2|68871.8|68836.9|68856.2|68821.6|444
1649997900000|2022-04-15 04:45:00|68863.9|68833.3|68860.3|68828.7|68868.6|68835.6|68854.6|68820.8|368
1649998200000|2022-04-15 04:50:00|68859.4|68829.3|68851.8|68813.3|68868.4|68834.1|68842.1|68807.1|366
1649998500000|2022-04-15 04:55:00|68846|68815.9|68855.5|68815.6|68860.9|68825.5|68843.6|68806.9|559
1649998800000|2022-04-15 05:00:00|68852.7|68812.8|68844.4|68812.3|68861.8|68823|68840.8|68803.7|627
1649999100000|2022-04-15 05:05:00|68844.6|68811.9|68845.8|68816.6|68848.6|68820.5|68837|68801.9|445
1649999400000|2022-04-15 05:10:00|68846.3|68816.8|68847.5|68813.2|68850.7|68825|68842.5|68809.3|381
1649999700000|2022-04-15 05:15:00|68847.8|68813.6|68846.8|68823.3|68851.5|68825.9|68841.7|68811.3|493
1650000000000|2022-04-15 05:20:00|68847.3|68820.9|68843.6|68816|68849.7|68824.8|68841.1|68807.6|408
1650000300000|2022-04-15 05:25:00|68846.3|68813.1|68845.5|68816.6|68852.7|68823.5|68840|68810.5|373
1650000600000|2022-04-15 05:30:00|68846.7|68816.4|68850.4|68821.7|68857.6|68836|68842.1|68810.2|495
1650000900000|2022-04-15 05:35:00|68850|68822.1|68850.8|68826.2|68856|68832.7|68848.4|68815.5|407
1650001200000|2022-04-15 05:40:00|68850.9|68825.9|68839.2|68810.3|68853.1|68831.4|68835.6|68805.9|613
1650001500000|2022-04-15 05:45:00|68838.6|68811.7|68846.1|68812.1|68849.3|68821|68832.6|68805.8|580
1650001800000|2022-04-15 05:50:00|68845|68813.2|68844.3|68815.3|68851.9|68821|68836.8|68801.5|380
1650002100000|2022-04-15 05:55:00|68845.8|68813.4|68845.6|68825.5|68849.8|68827.1|68839.4|68806.2|554
1650002400000|2022-04-15 06:00:00|68849.4|68820.9|68845.8|68822.6|68851.3|68828.4|68842.6|68816.9|566
1650002700000|2022-04-15 06:05:00|68845.5|68822.3|68849.2|68827.7|68851|68828.7|68842.9|68819.5|560
1650003000000|2022-04-15 06:10:00|68848.7|68828.7|68850.4|68830.4|68852.6|68830.4|68844.5|68821.6|601
1650003300000|2022-04-15 06:15:00|68850.1|68830.1|68849.4|68829.4|68851.6|68831.3|68844.3|68821.8|642
1650003600000|2022-04-15 06:20:00|68849.2|68829.2|68849|68829|68851.8|68831.8|68844.9|68822.9|514
1650003900000|2022-04-15 06:25:00|68848.3|68828.3|68848.1|68828.1|68850.3|68830.3|68845.7|68825.7|395
1650004200000|2022-04-15 06:30:00|68848|68828|68847|68827|68852.1|68832.1|68846.3|68826.1|302
1650004500000|2022-04-15 06:35:00|68848.6|68828.6|68847.5|68827.5|68853.1|68833.1|68845|68825|371
1650004800000|2022-04-15 06:40:00|68847.6|68827.6|68843.9|68823.9|68852.7|68832.7|68842.3|68822.3|315
1650005100000|2022-04-15 06:45:00|68843.7|68823.7|68848.7|68824.8|68855.1|68830.4|68842.7|68817.5|379
1650005400000|2022-04-15 06:50:00|68847.3|68826.7|68848.9|68825.2|68851.9|68827.9|68837|68817|403
1650005700000|2022-04-15 06:55:00|68848.4|68825.6|68873.4|68831.2|68875.4|68843.4|68843.6|68817.8|530
1650006000000|2022-04-15 07:00:00|68870.3|68837.8|68862.4|68832.2|68873.8|68844.2|68852.4|68820.7|843
1650006300000|2022-04-15 07:05:00|68862.2|68831.9|68849.4|68829.4|68865.8|68837.8|68843.5|68821.1|752
1650006600000|2022-04-15 07:10:00|68850|68829.1|68837.2|68817.2|68852.4|68830|68835.9|68815.9|411
1650006900000|2022-04-15 07:15:00|68837.3|68817.3|68837.5|68817.5|68839.4|68819.2|68835.8|68815.8|401
1650007200000|2022-04-15 07:20:00|68837.4|68817.4|68836.8|68816.8|68838.7|68818.7|68832.8|68812.8|417
1650007500000|2022-04-15 07:25:00|68836.7|68816.7|68832.7|68812.7|68840.9|68820.9|68831.1|68811.1|366
1650007800000|2022-04-15 07:30:00|68832.1|68812.1|68834.8|68814.8|68836.5|68816.5|68830.5|68810.5|557
1650008100000|2022-04-15 07:35:00|68834.9|68814.9|68838|68818|68839.9|68821|68833.7|68813.7|779
1650008400000|2022-04-15 07:40:00|68838.1|68818.1|68836.3|68816.3|68840|68821.7|68835.4|68815.4|341
1650008700000|2022-04-15 07:45:00|68836.4|68816.4|68835.6|68815.6|68837.5|68817.5|68831.7|68811.7|527
1650009000000|2022-04-15 07:50:00|68835.7|68815.7|68835.1|68815.1|68836.9|68816.9|68834.7|68814.7|251
1650009300000|2022-04-15 07:55:00|68834.6|68814.6|68809.3|68786.3|68836.7|68816.7|68807.9|68783.2|479
1650009600000|2022-04-15 08:00:00|68810.1|68784.6|68814.5|68794.5|68827.7|68800.1|68808.8|68783|560
1650009900000|2022-04-15 08:05:00|68814.3|68794.3|68798.3|68778.3|68815.6|68795.6|68797.6|68777.6|482
1650010200000|2022-04-15 08:10:00|68797.9|68777.9|68802.5|68782.5|68806.3|68786.3|68797.8|68777.8|372
1650010500000|2022-04-15 08:15:00|68802.8|68782.8|68802|68782|68803.7|68783.7|68800|68780|405
1650010800000|2022-04-15 08:20:00|68802.1|68782.1|68785.2|68762.1|68804.5|68784.5|68777.9|68752.1|346
1650011100000|2022-04-15 08:25:00|68784.8|68762.5|68790|68770|68791.3|68771.3|68784.2|68761.1|455
1650011400000|2022-04-15 08:30:00|68789.6|68769.6|68798.2|68778.2|68798.9|68778.9|68788.1|68768.1|319
1650011700000|2022-04-15 08:35:00|68798.4|68778.4|68781|68760.7|68800.1|68780.1|68777.4|68757.4|552
1650012000000|2022-04-15 08:40:00|68780.8|68760.6|68771.5|68750.2|68784.3|68762.6|68768.6|68744.7|594
1650012300000|2022-04-15 08:45:00|68771.1|68750.1|68773.3|68748.3|68783.7|68752.6|68770.3|68742.8|699
1650012600000|2022-04-15 08:50:00|68774.5|68748.2|68769.1|68732.2|68775.1|68749.1|68741.9|68720.2|821
1650012900000|2022-04-15 08:55:00|68769|68731.9|68771.7|68747.1|68800.4|68751.3|68767.1|68723.4|793
1650013200000|2022-04-15 09:00:00|68771.5|68747.4|68795.2|68750|68800.2|68764.3|68767.5|68744.8|695
1650013500000|2022-04-15 09:05:00|68793.8|68750.7|68785.4|68754.5|68804.5|68769.9|68781.1|68746.4|831
1650013800000|2022-04-15 09:10:00|68785.9|68753.4|68769.9|68749.7|68785.9|68754|68769|68747.8|447
1650014100000|2022-04-15 09:15:00|68769.7|68749.6|68786.9|68753.6|68809.3|68755.9|68767.7|68746.6|542
1650014400000|2022-04-15 09:20:00|68786.8|68753.3|68772.3|68752.3|68786.8|68755.9|68770|68749|348
1650014700000|2022-04-15 09:25:00|68772.1|68752.1|68773.4|68753.4|68777.3|68757.3|68770.1|68749.5|272
1650015000000|2022-04-15 09:30:00|68773.2|68753.2|68774|68753|68776.5|68756|68771.9|68750.5|247
1650015300000|2022-04-15 09:35:00|68773.4|68753.4|68776.4|68756.4|68777.6|68757.1|68772.1|68751.8|265
1650015600000|2022-04-15 09:40:00|68776.2|68756.2|68808.4|68757.6|68812.2|68768.5|68773.8|68747.4|409
1650015900000|2022-04-15 09:45:00|68809.1|68756.7|68801.7|68755.9|68813.3|68774.1|68785.2|68751.1|856
1650016200000|2022-04-15 09:50:00|68800.5|68755.6|68823.1|68748.5|68826.8|68769.4|68784|68741.6|1015
1650016500000|2022-04-15 09:55:00|68824.1|68747.1|68805.2|68782|68828|68787.4|68788.6|68738.5|1014
1650016800000|2022-04-15 10:00:00|68805.1|68781.9|68806.1|68780.5|68831.9|68788.7|68792.9|68747.3|1059
1650017100000|2022-04-15 10:05:00|68805.9|68780.3|68826.1|68781.2|68837.6|68792.3|68790.6|68744.7|1155
1650017400000|2022-04-15 10:10:00|68826.6|68782.4|68821.4|68756.1|68835.3|68787.7|68811.7|68752.1|1160
1650017700000|2022-04-15 10:15:00|68823|68755.9|68819.5|68764|68837.2|68791.8|68811.3|68754.1|1106
1650018000000|2022-04-15 10:20:00|68826.2|68758.2|68824.6|68769|68830.1|68793.6|68808.5|68757.7|982
1650018300000|2022-04-15 10:25:00|68824.3|68768.1|68813.2|68778.4|68828.2|68783.3|68808.2|68752.1|1170
1650018600000|2022-04-15 10:30:00|68813.6|68781.8|68811.6|68781.1|68829.9|68795.7|68806.8|68765|842
1650018900000|2022-04-15 10:35:00|68812.3|68780.4|68804.3|68784.3|68815|68787.1|68799.4|68779|586
1650019200000|2022-04-15 10:40:00|68804|68784|68811.6|68791.6|68819.8|68795.1|68800.1|68780.1|471
1650019500000|2022-04-15 10:45:00|68811.5|68791.5|68832.3|68812.2|68836.1|68815.5|68811.5|68791.5|785
1650019800000|2022-04-15 10:50:00|68832.2|68811.5|68835.8|68815.8|68835.9|68815.9|68829.2|68807.7|504
1650020100000|2022-04-15 10:55:00|68835.5|68815.5|68831.8|68811.8|68844.3|68822.8|68829.8|68809.8|400
1650020400000|2022-04-15 11:00:00|68831.9|68811.9|68835.5|68815.5|68836.7|68816.7|68831.6|68811.6|309
1650020700000|2022-04-15 11:05:00|68835.6|68815.6|68838.2|68818.2|68839.9|68819.9|68832.9|68813.6|244
1650021000000|2022-04-15 11:10:00|68839.5|68819.5|68835.5|68815.5|68840.4|68819.6|68831.1|68811.1|277
1650021300000|2022-04-15 11:15:00|68835.7|68815.7|68857.2|68828.2|68862.6|68835.3|68833.8|68813.8|634
1650021600000|2022-04-15 11:20:00|68858.4|68826.9|68846|68816.2|68870|68834.6|68838.6|68809.6|635
1650021900000|2022-04-15 11:25:00|68845.8|68816.3|68839.9|68819.3|68851.2|68821.9|68838|68810.9|373
1650022200000|2022-04-15 11:30:00|68839.7|68819.2|68841.9|68814.8|68859.3|68827.8|68838.1|68804.8|635
1650022500000|2022-04-15 11:35:00|68840.6|68817|68830.3|68810.3|68844.4|68820.9|68829.8|68809.8|297
1650022800000|2022-04-15 11:40:00|68831|68811|68825.4|68805.4|68831.8|68811.8|68825.4|68805.4|358
1650023100000|2022-04-15 11:45:00|68825.9|68805.9|68814.2|68780.7|68827.6|68807.1|68806.1|68776.7|884
1650023400000|2022-04-15 11:50:00|68814.4|68779.6|68814.4|68782.3|68817.2|68786.3|68801.4|68776.5|1056
1650023700000|2022-04-15 11:55:00|68816.5|68782|68801.3|68755.1|68817|68785.1|68793.2|68753.2|1013
1650024000000|2022-04-15 12:00:00|68800.6|68755.6|68799.6|68766.6|68820|68787.8|68792.7|68751.1|990
1650024300000|2022-04-15 12:05:00|68799.7|68764.9|68789.5|68755.9|68808.9|68766|68782.2|68748.8|897
1650024600000|2022-04-15 12:10:00|68787.8|68756.2|68767.2|68747.2|68796.1|68764.3|68766|68734.7|964
1650024900000|2022-04-15 12:15:00|68767.9|68747.9|68790.6|68754.7|68800.4|68767|68763.5|68743.5|457
1650025200000|2022-04-15 12:20:00|68794.6|68755.5|68781|68755.3|68801.5|68760.5|68770.1|68744.2|758
1650025500000|2022-04-15 12:25:00|68780.5|68755.7|68779.8|68736|68784.2|68759.2|68773.8|68732.9|526
1650025800000|2022-04-15 12:30:00|68785.1|68729.3|68786.5|68751.6|68800|68756.3|68772.5|68720|553
1650026100000|2022-04-15 12:35:00|68784.3|68756.4|68786.8|68761.8|68791.5|68769.1|68780.6|68752.6|421
1650026400000|2022-04-15 12:40:00|68787.5|68761.2|68803.8|68780.8|68807.7|68784.2|68778.9|68758.9|504
1650026700000|2022-04-15 12:45:00|68803.4|68783.1|68801.4|68773.4|68805.8|68783.9|68795|68770.9|557
1650027000000|2022-04-15 12:50:00|68801|68772.8|68804|68778.6|68806.3|68784|68794.7|68772.2|436
1650027300000|2022-04-15 12:55:00|68803|68777.8|68810.9|68779|68815.7|68783.9|68797.5|68773|476
1650027600000|2022-04-15 13:00:00|68809.4|68776.6|68809.6|68789.6|68823.3|68793.7|68802.7|68774.6|823
1650027900000|2022-04-15 13:05:00|68811.5|68789.8|68823|68797.6|68826.1|68801.5|68808.2|68784.7|1077
1650028200000|2022-04-15 13:10:00|68821.5|68797.3|68825.7|68794.6|68829.1|68801.5|68817.8|68789.3|717
1650028500000|2022-04-15 13:15:00|68827.9|68791.9|68837.1|68814.4|68847.6|68822.7|68820.1|68786|672
1650028800000|2022-04-15 13:20:00|68835.9|68813.6|68842.4|68822.4|68844|68824|68820.8|68800.8|606
1650029100000|2022-04-15 13:25:00|68842.5|68822.5|68838.5|68818.5|68842.5|68822.5|68832.8|68804.3|401
1650029400000|2022-04-15 13:30:00|68838.4|68818.4|68839.1|68817.9|68843.2|68823.2|68831.7|68811.7|364
1650029700000|2022-04-15 13:35:00|68839.8|68818.3|68831.4|68798.7|68842.5|68820.4|68827.6|68796.7|469
1650030000000|2022-04-15 13:40:00|68831.5|68800.1|68833.2|68799.2|68838.6|68802.5|68827.7|68796.6|717
1650030300000|2022-04-15 13:45:00|68832.9|68799.4|68839.6|68807|68842.3|68812.7|68829.2|68797.3|580
1650030600000|2022-04-15 13:50:00|68840.2|68807.2|68837.6|68804.1|68843.7|68809.4|68834.7|68802.1|556
1650030900000|2022-04-15 13:55:00|68837.8|68803.9|68818.6|68780.7|68840.7|68811.7|68815.5|68765.1|566
1650031200000|2022-04-15 14:00:00|68817.2|68779.8|68837.2|68796.4|68842.4|68808|68817.1|68779.8|514
1650031500000|2022-04-15 14:05:00|68836.3|68801.3|68831|68804.7|68843|68809.9|68826.1|68783.5|361
1650031800000|2022-04-15 14:10:00|68830.9|68805.8|68827.5|68798.2|68837.3|68813.4|68825.3|68797.1|375
1650032100000|2022-04-15 14:15:00|68827.4|68798.3|68834.9|68813|68846.7|68819.4|68822.3|68796.2|381
1650032400000|2022-04-15 14:20:00|68834.4|68813.5|68834.5|68807.8|68840.3|68815.1|68829.3|68804.6|176
1650032700000|2022-04-15 14:25:00|68832.1|68809.5|68836.6|68807.8|68839.9|68813.3|68830.7|68804.7|212
1650033000000|2022-04-15 14:30:00|68831.5|68811.5|68833.2|68803.4|68839.7|68813.7|68822.7|68801.6|371
1650033300000|2022-04-15 14:35:00|68832.9|68803.3|68835.4|68808.5|68839|68810.4|68824.3|68797.8|251
1650033600000|2022-04-15 14:40:00|68830.2|68806.6|68840|68799.3|68843|68811.1|68827.1|68795.1|143
1650033900000|2022-04-15 14:45:00|68838.8|68800.8|68834.2|68805.6|68842.7|68810.8|68821.7|68797.6|456
1650034200000|2022-04-15 14:50:00|68834.3|68805.7|68840.5|68820.5|68847.7|68827.6|68833.4|68804.1|783
1650034500000|2022-04-15 14:55:00|68840.6|68820.6|68838.9|68809.9|68848.2|68826.7|68835.6|68809.3|719
1650034800000|2022-04-15 15:00:00|68839.7|68809.2|68839.7|68816.7|68858.5|68821.7|68834.4|68806|344
1650035100000|2022-04-15 15:05:00|68837.4|68814.7|68838.6|68814.9|68858.2|68823.1|68837.4|68809.2|322
1650035400000|2022-04-15 15:10:00|68839|68815.5|68838.1|68816.9|68841.7|68821.2|68836.5|68812.7|175
1650035700000|2022-04-15 15:15:00|68837.9|68816.5|68846.6|68816.5|68847.1|68823.4|68837.5|68812.2|264
1650036000000|2022-04-15 15:20:00|68845.4|68818.7|68858.7|68816.2|68862.4|68825.6|68845.4|68812.6|268
1650036300000|2022-04-15 15:25:00|68858.8|68819.8|68865.4|68816|68871.6|68825.5|68853.5|68806.8|249
1650036600000|2022-04-15 15:30:00|68868.2|68812.1|68861.3|68814.2|68874.6|68823.5|68856.7|68793.6|199
1650036900000|2022-04-15 15:35:00|68858.8|68815.4|68850.5|68802.7|68875|68820.6|68832.9|68791.3|418
1650037200000|2022-04-15 15:40:00|68848.4|68802.9|68867|68799.3|68869.3|68813.2|68832.3|68792.4|260
1650037500000|2022-04-15 15:45:00|68865.1|68800.5|68858.2|68805.5|68872.8|68809.1|68853.9|68791.5|405
1650037800000|2022-04-15 15:50:00|68857.9|68805.2|68850.3|68801.2|68863.2|68809.6|68844.4|68795.9|205
1650038100000|2022-04-15 15:55:00|68849.5|68801.8|68849|68813.7|68855.5|68834.5|68841.4|68800.6|765
1650038400000|2022-04-15 16:00:00|68848.1|68810.8|68847.8|68818.1|68863.3|68826.4|68847.3|68802.3|214
1650038700000|2022-04-15 16:05:00|68858.3|68809.7|68851|68823.5|68860.6|68823.9|68841.6|68803.8|307
1650039000000|2022-04-15 16:10:00|68851.6|68823.6|68846.5|68821.4|68856.9|68829.5|68842.5|68811.8|342
1650039300000|2022-04-15 16:15:00|68846|68821.6|68846.7|68814.7|68854.5|68823.3|68842|68807.2|323
1650039600000|2022-04-15 16:20:00|68845|68815.6|68848.2|68810.7|68851.8|68817|68832.9|68804.2|272
1650039900000|2022-04-15 16:25:00|68848.1|68811.9|68844.1|68796.8|68849.8|68817.6|68830.8|68793.9|292
1650040200000|2022-04-15 16:30:00|68842.4|68797.8|68842.5|68812.8|68850.8|68816|68832|68789.9|413
1650040500000|2022-04-15 16:35:00|68841.6|68813|68845|68815.7|68846.4|68821.9|68840.3|68804.9|240
1650040800000|2022-04-15 16:40:00|68845.4|68817.3|68844.6|68815.8|68848.5|68821.9|68838.7|68810.7|287
1650041100000|2022-04-15 16:45:00|68843|68818|68853.1|68823.3|68857.8|68823.3|68842.9|68806.9|275
1650041400000|2022-04-15 16:50:00|68850.2|68823.6|68847.9|68819.5|68859|68826.5|68842.3|68802.8|301
1650041700000|2022-04-15 16:55:00|68846.7|68819.8|68861.2|68815.8|68861.8|68827|68840.3|68807|325
1650042000000|2022-04-15 17:00:00|68860.6|68816.6|68856.3|68819.6|68862.7|68826.8|68844.8|68811.8|405
1650042300000|2022-04-15 17:05:00|68844.1|68819.7|68846|68818.4|68858.5|68823|68840.5|68811.2|169
1650042600000|2022-04-15 17:10:00|68846.3|68819.8|68856.3|68817.7|68857.5|68824.4|68835.7|68808.1|222
1650042900000|2022-04-15 17:15:00|68846.7|68822.3|68850.4|68813.2|68856.9|68824.8|68844.3|68808.1|116
1650043200000|2022-04-15 17:20:00|68850|68814.3|68845.5|68813.1|68857.7|68822.9|68844.2|68807.9|298
1650043500000|2022-04-15 17:25:00|68844.7|68820.3|68843.5|68817.2|68852.7|68820.3|68834.3|68808.5|228
1650043800000|2022-04-15 17:30:00|68844.5|68817.9|68849.9|68810.4|68849.9|68820.5|68839.5|68809.4|113
1650044100000|2022-04-15 17:35:00|68841.7|68817.3|68838.3|68809.2|68855.8|68817.6|68834|68807.6|270
1650044400000|2022-04-15 17:40:00|68837.7|68808.3|68844.2|68815.9|68855.3|68818|68830|68805.7|334
1650044700000|2022-04-15 17:45:00|68844.4|68814.7|68840.5|68798.5|68850.6|68815.5|68823.2|68790.1|447
1650045000000|2022-04-15 17:50:00|68840.4|68798.7|68823.7|68797.7|68843.1|68802.8|68817.1|68787.2|277
1650045300000|2022-04-15 17:55:00|68836.1|68792.4|68826.9|68799|68842.6|68802.7|68822.1|68790.3|203
1650045600000|2022-04-15 18:00:00|68829.9|68798.6|68822|68798.5|68842.5|68799.5|68822|68788.9|135
1650045900000|2022-04-15 18:05:00|68821.9|68797.5|68831.4|68807.4|68839.9|68812.6|68821.5|68789.1|326
1650046200000|2022-04-15 18:10:00|68831.2|68807.3|68837.4|68813.5|68846.7|68816.4|68824.2|68804.2|336
1650046500000|2022-04-15 18:15:00|68835.2|68815.2|68828.5|68808.5|68847.2|68815.2|68827.4|68802|397
1650046800000|2022-04-15 18:20:00|68829.1|68809.1|68833.9|68807|68843.7|68814|68826|68804.3|118
1650047100000|2022-04-15 18:25:00|68836.4|68806.6|68835.7|68798.6|68842.3|68808.2|68823.6|68798.6|194
1650047400000|2022-04-15 18:30:00|68834.5|68798.9|68828.4|68803.4|68837.7|68809.4|68822.5|68797.3|169
1650047700000|2022-04-15 18:35:00|68825.5|68801.6|68827.3|68807.3|68829.9|68809.5|68817.2|68797.2|183
1650048000000|2022-04-15 18:40:00|68825.3|68804.1|68813.7|68793.7|68831.6|68806.7|68811.8|68791.6|271
1650048300000|2022-04-15 18:45:00|68818.5|68792.4|68834.5|68804.8|68838.7|68807.1|68810|68789.7|321
1650048600000|2022-04-15 18:50:00|68833.7|68805|68835.2|68798.1|68841.4|68806|68830|68792.5|257
1650048900000|2022-04-15 18:55:00|68829.2|68798|68833.4|68799.6|68835.6|68806.8|68823.7|68795.9|454
1650049200000|2022-04-15 19:00:00|68832.7|68802.8|68848.8|68798.7|68853.1|68808.9|68828.1|68797.3|339
1650049500000|2022-04-15 19:05:00|68848|68800.1|68844|68812.4|68862.2|68814.2|68840.3|68796.2|286
1650049800000|2022-04-15 19:10:00|68843.9|68812.5|68834.9|68809.6|68846.1|68815.2|68834.4|68803.5|356
1650050100000|2022-04-15 19:15:00|68835.2|68809.9|68838.7|68802.6|68850|68810.4|68829.4|68792.1|346
1650050400000|2022-04-15 19:20:00|68846.1|68799|68855.8|68819.7|68856.5|68823.2|68832|68799|268
1650050700000|2022-04-15 19:25:00|68852.4|68821.4|68846.9|68822.7|68862.9|68825|68843.6|68810.8|155
1650051000000|2022-04-15 19:30:00|68847.2|68823.1|68841.6|68821.6|68852.3|68823.5|68840.1|68816.4|203
1650051300000|2022-04-15 19:35:00|68841.4|68821.4|68837.8|68801.8|68844.3|68822.1|68831.5|68798.8|318
1650051600000|2022-04-15 19:40:00|68837.9|68803.3|68841.4|68807.6|68846.2|68811.3|68833.5|68801|345
1650051900000|2022-04-15 19:45:00|68839.8|68808.7|68834.4|68812.8|68849.2|68813|68830.7|68799.7|311
1650052200000|2022-04-15 19:50:00|68834.6|68812.3|68839.4|68807|68854.3|68817.4|68832.1|68794|269
1650052500000|2022-04-15 19:55:00|68838.7|68808.4|68830|68810|68846.3|68811.4|68829.1|68797.4|219
1650052800000|2022-04-15 20:00:00|68829.9|68809.9|68834.7|68814.7|68840.5|68820.5|68824.1|68804.1|218
1650053100000|2022-04-15 20:05:00|68828.2|68808.2|68826.3|68806.3|68836.7|68816.7|68817.7|68797.7|380
1650053400000|2022-04-15 20:10:00|68826|68806|68836.1|68816.1|68837.7|68817.7|68815.6|68795.6|231
1650053700000|2022-04-15 20:15:00|68855.9|68795.6|68812.8|68792.8|68855.9|68815.8|68811.3|68782.5|260
1650054000000|2022-04-15 20:20:00|68812.5|68792.5|68811.4|68791.4|68855|68799.7|68804.5|68772.9|279
1650054300000|2022-04-15 20:25:00|68809.5|68789.5|68809.6|68789.6|68856.1|68801.4|68805.8|68760.4|181
1650054600000|2022-04-15 20:30:00|68809.2|68789.2|68811.2|68791.2|68856.3|68799.5|68797.7|68767.8|241
1650054900000|2022-04-15 20:35:00|68813.2|68793.2|68809.9|68789.9|68855|68793.2|68801.7|68760|182
1650055200000|2022-04-15 20:40:00|68810.1|68790.1|68807.7|68787.7|68855.6|68790.9|68803.7|68753.1|141
1650055500000|2022-04-15 20:45:00|68810.2|68790.2|68802.7|68782.7|68852.1|68791.1|68789.2|68752|311
1650055800000|2022-04-15 20:50:00|68803.1|68783.1|68838.9|68751.5|68857.4|68788.4|68803.1|68732.8|258
1650056100000|2022-04-15 20:55:00|68850.1|68751.1|68822.9|68723.9|68869.3|68781.6|68806.2|68723.5|144
1650225600000|2022-04-17 20:00:00|68880.5|68850.5|68864.6|68834.6|68908.6|68850.5|68864.6|68805.5|10
1650225900000|2022-04-17 20:05:00|68908.6|68810.6|68891.8|68777.8|68908.6|68834.6|68864.6|68777.8|3
1650226200000|2022-04-17 20:10:00|68908.6|68810.6|68873.6|68786|68908.6|68834.6|68864.6|68786|4
1650226500000|2022-04-17 20:15:00|68886.2|68788.4|68849.9|68819.9|68886.2|68819.9|68838.3|68783.3|19
1650226800000|2022-04-17 20:20:00|68890.7|68792.8|68866.8|68836.8|68901.5|68836.8|68849.9|68792.8|12
1650227100000|2022-04-17 20:25:00|68867.1|68837.1|68893.9|68796|68893.9|68839|68849.2|68792.8|8
1650227400000|2022-04-17 20:30:00|68853.7|68823.7|68849.3|68819.3|68890.7|68824|68842.8|68783.3|27
1650227700000|2022-04-17 20:35:00|68847.6|68817.6|68895.2|68797.3|68895.2|68828.8|68847.6|68797.3|8
1650228000000|2022-04-17 20:40:00|68850.7|68820.7|68850.6|68820.6|68850.7|68820.7|68850.6|68820.6|2
1650228300000|2022-04-17 20:45:00|68897.1|68799.2|68851.8|68821.8|68897.1|68824.3|68847.4|68799.2|9
1650228600000|2022-04-17 20:50:00|68897.1|68799.2|68897.1|68799.2|68897.1|68799.2|68897.1|68799.2|1
1650228900000|2022-04-17 20:55:00|68898.3|68800.5|68898.3|68800.5|68898.3|68800.5|68898.3|68800.5|1
1650229200000|2022-04-17 21:00:00|68851.8|68821.8|68857.7|68814.5|68864.6|68821.8|68847.8|68795.3|22
1650229500000|2022-04-17 21:05:00|68851.8|68813.3|68857.7|68815.2|68857.7|68815.2|68849.4|68794.6|32
1650229800000|2022-04-17 21:10:00|68847.4|68815.5|68861.9|68808|68880.6|68815.5|68842.5|68790.2|46
1650230100000|2022-04-17 21:15:00|68869.2|68806.2|68870.7|68808.5|68881.9|68809.4|68856.5|68794|41
1650230400000|2022-04-17 21:20:00|68844.7|68812.8|68862.4|68804.2|68878.4|68813.5|68841.2|68779.7|104
1650230700000|2022-04-17 21:25:00|68865.6|68798.7|68863.6|68805.5|68868.1|68806.5|68848.1|68793.1|41
1650231000000|2022-04-17 21:30:00|68845.6|68805.4|68850.1|68805.7|68873.6|68808.2|68842|68784.5|84
1650231300000|2022-04-17 21:35:00|68858.5|68806.6|68836.3|68808.8|68878.9|68809.4|68836.1|68779.9|78
1650231600000|2022-04-17 21:40:00|68841.7|68806.3|68835.3|68805.8|68857.7|68808.9|68832.1|68784|33
1650231900000|2022-04-17 21:45:00|68833.1|68806.2|68833.3|68805.7|68849|68806.2|68826.8|68779.7|59
1650232200000|2022-04-17 21:50:00|68832.5|68805.6|68836.4|68805.1|68836.4|68805.6|68832.5|68805.1|21
1650232500000|2022-04-17 21:55:00|68833.8|68806.2|68838.6|68793.4|68856.4|68806.2|68830.6|68782.5|57
1650232800000|2022-04-17 22:00:00|68852.1|68778.5|68838.1|68787.1|68872.9|68827.9|68821.5|68775|477
1650233100000|2022-04-17 22:05:00|68827.7|68798.8|68826.9|68785.2|68835.7|68800|68812.7|68773.2|318
1650233400000|2022-04-17 22:10:00|68825.1|68791.6|68826.2|68784.4|68844.2|68797.9|68814.8|68762.7|315
1650233700000|2022-04-17 22:15:00|68825.2|68786|68857.8|68816.5|68861|68816.7|68815.9|68775.5|523
1650234000000|2022-04-17 22:20:00|68855.3|68817.1|68869.8|68825.5|68874.3|68836.6|68837.9|68798.2|668
1650234300000|2022-04-17 22:25:00|68870.9|68827.7|68847.5|68800.6|68873.9|68833.3|68822.4|68780|596
1650234600000|2022-04-17 22:30:00|68844.9|68805.5|68821.5|68753.1|68849.9|68814.7|68799.6|68750.1|678
1650234900000|2022-04-17 22:35:00|68808.5|68767.6|68806.3|68773.7|68828.2|68787.4|68801.9|68760|433
1650235200000|2022-04-17 22:40:00|68801.4|68778.2|68801.5|68770.2|68822.6|68784.8|68797.4|68760.4|592
1650235500000|2022-04-17 22:45:00|68804.7|68768.3|68786.2|68755.5|68817|68777.7|68785.1|68749.6|566
1650235800000|2022-04-17 22:50:00|68786.8|68755.3|68787.3|68765.4|68800.6|68776.6|68761|68734.2|619
1650236100000|2022-04-17 22:55:00|68788.1|68768.1|68758.8|68722|68799.7|68769.9|68748.7|68719.8|763
1650236400000|2022-04-17 23:00:00|68755.1|68728.8|68766.2|68744.1|68791|68766.5|68755.1|68726.6|756
1650236700000|2022-04-17 23:05:00|68768.2|68741.4|68773.3|68751.6|68782.1|68759.9|68759|68730.6|656
1650237000000|2022-04-17 23:10:00|68774.4|68754.4|68767.6|68747.6|68777.8|68757.8|68760.3|68736.7|419
1650237300000|2022-04-17 23:15:00|68767.4|68745.9|68773.8|68753.8|68780.7|68758.5|68755.7|68729.4|576
1650237600000|2022-04-17 23:20:00|68773.7|68753.7|68773.7|68750.6|68784.5|68764.5|68768.9|68743.9|476
1650237900000|2022-04-17 23:25:00|68773|68751.5|68753|68731.8|68775.1|68754.3|68752.1|68726.5|540
1650238200000|2022-04-17 23:30:00|68753.5|68731.3|68767.8|68745.1|68777.6|68754.2|68746.9|68719.4|538
1650238500000|2022-04-17 23:35:00|68768.5|68744.7|68773.2|68753.2|68779.2|68756.7|68767.8|68740.1|427
1650238800000|2022-04-17 23:40:00|68774.9|68749.9|68780.3|68760.3|68783.5|68761.7|68767.5|68743.4|440
1650239100000|2022-04-17 23:45:00|68780.5|68760.5|68793|68771.6|68803|68780.4|68780.4|68759.5|595
1650239400000|2022-04-17 23:50:00|68794.1|68770.8|68793.5|68772.2|68797.6|68777.6|68785.6|68764.5|355
1650239700000|2022-04-17 23:55:00|68790.9|68770.9|68792.4|68771.7|68797.2|68777.2|68779.9|68759.8|488
1650240000000|2022-04-18 00:00:00|68792.3|68772.3|68803.8|68783.8|68805.6|68785.6|68781|68761|589
1650240300000|2022-04-18 00:05:00|68803.6|68783.6|68804|68784|68808|68788|68797.7|68777.7|447
1650240600000|2022-04-18 00:10:00|68803.8|68783.8|68794|68774|68803.9|68783.9|68789.2|68769.2|509
1650240900000|2022-04-18 00:15:00|68795.2|68775.2|68835.2|68815.2|68836.3|68816.3|68793.9|68773.9|586
1650241200000|2022-04-18 00:20:00|68835.4|68815.4|68830.6|68810.6|68849.9|68829.9|68830.3|68810.3|554
1650241500000|2022-04-18 00:25:00|68829.5|68809.5|68848.6|68828.6|68853.6|68833.6|68826.9|68806.9|635
1650241800000|2022-04-18 00:30:00|68848.7|68828.7|68861.3|68841.3|68864.7|68844.7|68846.3|68826.3|532
1650242100000|2022-04-18 00:35:00|68862.4|68842.4|68863.3|68843.3|68871.2|68851.2|68856.8|68836.8|468
1650242400000|2022-04-18 00:40:00|68865|68845|68903.3|68883.3|68908.5|68888.5|68859|68839|658
1650242700000|2022-04-18 00:45:00|68903|68883|68891.4|68871.4|68907.6|68887.6|68884.6|68864.6|620
1650243000000|2022-04-18 00:50:00|68892.4|68872.4|68892.8|68872.8|68925.6|68905.6|68890.8|68870.8|759
1650243300000|2022-04-18 00:55:00|68893.2|68873.2|68874.8|68854.8|68893.2|68873.2|68865.8|68845.8|818
1650243600000|2022-04-18 01:00:00|68875|68855|68903.6|68883.6|68904.6|68884.6|68873.3|68853.3|671
1650243900000|2022-04-18 01:05:00|68903.7|68883.7|68893.4|68873.4|68907.1|68887.1|68892.4|68872.4|517
1650244200000|2022-04-18 01:10:00|68893.2|68873.2|68860.3|68840.3|68893.7|68873.7|68850.3|68830.3|606
1650244500000|2022-04-18 01:15:00|68860.5|68840.5|68865|68845|68866.1|68846.1|68845.3|68825.3|477
1650244800000|2022-04-18 01:20:00|68865.1|68845.1|68835.1|68815.1|68897.8|68877.8|68834.5|68814.4|754
1650245100000|2022-04-18 01:25:00|68837.1|68817.1|68823.6|68803.6|68854.1|68834.1|68817.1|68797.1|984
1650245400000|2022-04-18 01:30:00|68823.8|68803.8|68834.4|68814.4|68843|68823|68814.4|68794.4|774
1650245700000|2022-04-18 01:35:00|68834.5|68814.5|68841.4|68821.4|68844.3|68824.3|68832.9|68812.9|577
1650246000000|2022-04-18 01:40:00|68841.1|68821.1|68832.9|68812.9|68846.1|68826.1|68828.3|68808.3|468
1650246300000|2022-04-18 01:45:00|68832.4|68812.4|68807|68787|68835.1|68815.1|68804.4|68784.7|557
1650246600000|2022-04-18 01:50:00|68806.7|68786.7|68833.8|68813.8|68834.9|68814.9|68806.6|68786.6|622
1650246900000|2022-04-18 01:55:00|68834.2|68814.2|68837.5|68817.5|68841.2|68821.2|68819.8|68799.8|597
1650247200000|2022-04-18 02:00:00|68837.4|68817.4|68838.9|68818.9|68843.2|68823.2|68821.7|68801.7|543
1650247500000|2022-04-18 02:05:00|68838.4|68818.4|68849.3|68829.3|68860.8|68840.8|68833.2|68813.2|595
1650247800000|2022-04-18 02:10:00|68849.9|68829.9|68863.1|68843.1|68866.4|68846.4|68843.5|68823.5|491
1650248100000|2022-04-18 02:15:00|68863|68843|68875.8|68855.8|68878.5|68858.2|68862.5|68842.5|413
1650248400000|2022-04-18 02:20:00|68875.9|68855.9|68882.7|68862.7|68887.7|68867.7|68875.2|68855.2|413
1650248700000|2022-04-18 02:25:00|68882.8|68862.8|68886.9|68866.9|68891.1|68871.1|68874.4|68853.8|439
1650249000000|2022-04-18 02:30:00|68887.1|68867.1|68895.1|68875.1|68897.4|68877.4|68884.5|68864.5|482
1650249300000|2022-04-18 02:35:00|68895.2|68875.2|68890.3|68870.3|68906.8|68886.8|68889.2|68869.2|491
1650249600000|2022-04-18 02:40:00|68890.7|68870.7|68900.9|68880.9|68901.3|68881.1|68883.7|68863.7|507
1650249900000|2022-04-18 02:45:00|68901|68881|68889.9|68869.9|68904.6|68884.9|68888.7|68868.7|415
1650250200000|2022-04-18 02:50:00|68890.8|68870.8|68891.2|68871.2|68901.7|68881.7|68887.7|68867.5|412
1650250500000|2022-04-18 02:55:00|68890.3|68870.3|68871.5|68851.5|68892.6|68872.6|68860.9|68840.9|674
1650250800000|2022-04-18 03:00:00|68869.5|68849.5|68866.3|68846.3|68873.3|68852|68864.7|68844.6|419
1650251100000|2022-04-18 03:05:00|68866.4|68846.4|68897.1|68877.1|68899.5|68879.5|68863.8|68845|428
1650251400000|2022-04-18 03:10:00|68896.9|68876.9|68904.3|68884.3|68917.3|68897.3|68892.3|68871.1|612
1650251700000|2022-04-18 03:15:00|68904.8|68884.8|68912.8|68892.8|68913.9|68893.9|68891|68871|532
1650252000000|2022-04-18 03:20:00|68913.5|68893.5|68901.5|68881.5|68913.5|68893.5|68894.3|68874.3|495
1650252300000|2022-04-18 03:25:00|68901.9|68881.9|68901.5|68881.5|68905.1|68885.1|68896.6|68876.6|436
1650252600000|2022-04-18 03:30:00|68901.3|68881.3|68907.7|68887.7|68908.7|68888.7|68889.9|68869.9|448
1650252900000|2022-04-18 03:35:00|68908|68888|68917.7|68897.7|68921.2|68901.2|68900.1|68880.9|450
1650253200000|2022-04-18 03:40:00|68917.6|68897.6|68921.6|68901.6|68922|68902|68908.9|68887.4|358
1650253500000|2022-04-18 03:45:00|68921.5|68901.5|68930.6|68910.6|68940.8|68920.8|68920|68900|440
1650253800000|2022-04-18 03:50:00|68930.8|68910.8|68927.1|68907.1|68932.2|68912.2|68918.5|68898.5|523
1650254100000|2022-04-18 03:55:00|68927.8|68907.8|68927.7|68907.7|68934.9|68911.2|68919.2|68898.3|472
1650254400000|2022-04-18 04:00:00|68927.9|68907.9|68919.2|68899.2|68936.6|68916.6|68912.4|68891.1|539
1650254700000|2022-04-18 04:05:00|68918.9|68898.9|68914.2|68894.2|68921.6|68901.6|68906.7|68886.7|579
1650255000000|2022-04-18 04:10:00|68914.5|68894.5|68907.2|68887.2|68919.5|68899.5|68905.9|68885.9|461
1650255300000|2022-04-18 04:15:00|68907|68887|68923.7|68903.7|68926.2|68906.2|68903|68883|467
1650255600000|2022-04-18 04:20:00|68923.8|68903.8|68920.7|68899.5|68927.1|68907.1|68911.8|68891.8|422
1650255900000|2022-04-18 04:25:00|68919.8|68899.8|68929.7|68909.7|68937.1|68917.1|68919.5|68899.5|392
1650256200000|2022-04-18 04:30:00|68929.3|68909.3|68945.5|68925.5|68945.5|68925.5|68928.7|68908.7|370
1650256500000|2022-04-18 04:35:00|68945.4|68925.4|68937.7|68917.7|68951|68931|68936.9|68916.9|430
1650256800000|2022-04-18 04:40:00|68937.8|68917.8|68933.2|68913.2|68946.7|68924.2|68930.5|68912.4|280
1650257100000|2022-04-18 04:45:00|68933.4|68913.4|68936.6|68916.6|68942.8|68922.8|68931.7|68911.7|288
1650257400000|2022-04-18 04:50:00|68936.5|68916.5|68950.4|68930.4|68954.4|68937.5|68936.4|68916.4|352
1650257700000|2022-04-18 04:55:00|68950.3|68930.3|68931.4|68911.4|68951.4|68932.7|68922.1|68904.2|511
1650258000000|2022-04-18 05:00:00|68932.5|68912.5|68925.8|68910.8|68937.9|68920.2|68924.2|68904.9|337
1650258300000|2022-04-18 05:05:00|68925.6|68910.6|68932|68917|68935.4|68917.4|68920.6|68901.9|374
1650258600000|2022-04-18 05:10:00|68932.5|68917.5|68936.2|68916.2|68946.2|68927.2|68931.5|68912.8|335
1650258900000|2022-04-18 05:15:00|68936.1|68916.1|68946.5|68926.5|68946.5|68928.7|68931.9|68913.9|310
1650259200000|2022-04-18 05:20:00|68946.4|68926.4|68940.9|68920.9|68953.7|68934.1|68938.2|68919.9|323
1650259500000|2022-04-18 05:25:00|68940.8|68920.8|68943.8|68923.8|68951.4|68936.4|68940.3|68920.3|400
1650259800000|2022-04-18 05:30:00|68943.9|68923.9|68930|68910|68943.9|68927.8|68927.4|68909.6|323
1650260100000|2022-04-18 05:35:00|68928.1|68913.1|68933.5|68913.5|68939.4|68922.2|68927.6|68909.9|333
1650260400000|2022-04-18 05:40:00|68933.8|68913.8|68939|68919|68943.6|68927.9|68922.6|68905.3|310
1650260700000|2022-04-18 05:45:00|68939.1|68919.1|68944.8|68924.8|68949.5|68932.4|68934.4|68917.1|390
1650261000000|2022-04-18 05:50:00|68943.5|68923.5|68927.2|68912.2|68960.1|68942.7|68924.7|68908|535
1650261300000|2022-04-18 05:55:00|68929|68909|68922.6|68902.6|68932.4|68913|68915.1|68898.8|585
1650261600000|2022-04-18 06:00:00|68923.1|68903.1|68912.4|68892.4|68933.7|68913.7|68912.4|68892.4|515
1650261900000|2022-04-18 06:05:00|68911.3|68891.3|68935.7|68915.7|68938.3|68920.6|68908.4|68889.2|426
1650262200000|2022-04-18 06:10:00|68935.6|68915.6|68920.6|68900.6|68939.1|68921.4|68904.8|68884.8|422
1650262500000|2022-04-18 06:15:00|68918|68903|68926.2|68911.2|68946.7|68929.4|68917.8|68899.2|439
1650262800000|2022-04-18 06:20:00|68926.3|68911.3|68910.5|68890.5|68929|68911.8|68903.6|68886.3|431
1650263100000|2022-04-18 06:25:00|68909.7|68889.7|68917.9|68902.9|68921.2|68906.2|68898.8|68881.1|376
1650263400000|2022-04-18 06:30:00|68918.2|68903.2|68904.9|68884.9|68928.1|68913.1|68895|68875|390
1650263700000|2022-04-18 06:35:00|68905.2|68885.2|68890.4|68870.4|68916.1|68896.9|68888.2|68868.2|358
1650264000000|2022-04-18 06:40:00|68890.3|68870.3|68903.2|68883.2|68911.4|68891.4|68878.4|68858.4|499
1650264300000|2022-04-18 06:45:00|68903.4|68883.4|68886.9|68866.9|68905|68885|68885.6|68865.6|384
1650264600000|2022-04-18 06:50:00|68886.5|68866.5|68884|68864|68903.6|68883.6|68880.6|68860.6|395
1650264900000|2022-04-18 06:55:00|68885.5|68865.5|68918.8|68898.8|68920.2|68900.2|68885.2|68865.2|575
1650265200000|2022-04-18 07:00:00|68918.4|68898.4|68887.5|68867.5|68920.1|68900.1|68884.5|68864.5|587
1650265500000|2022-04-18 07:05:00|68888.1|68868.1|68892.2|68872.2|68897.5|68877.5|68885.6|68865.6|464
1650265800000|2022-04-18 07:10:00|68892.1|68872.1|68881.3|68861.3|68892.1|68872.1|68875.9|68855.9|365
1650266100000|2022-04-18 07:15:00|68881|68861|68856.1|68836.1|68882.5|68862.5|68856|68836|506
1650266400000|2022-04-18 07:20:00|68856.6|68836.6|68869.2|68849.2|68877|68857|68856.1|68836.1|513
1650266700000|2022-04-18 07:25:00|68869.1|68849.1|68884.4|68864.4|68890.7|68870.7|68861.2|68841.2|506
1650267000000|2022-04-18 07:30:00|68884.5|68864.5|68934.9|68914.9|68934.9|68914.9|68884.5|68864.5|532
1650267300000|2022-04-18 07:35:00|68934.6|68914.6|68934.8|68914.8|68937.2|68917.2|68922.5|68902.5|375
1650267600000|2022-04-18 07:40:00|68934.4|68914.4|68956.1|68936.1|68959.4|68939.4|68932|68912|491
1650267900000|2022-04-18 07:45:00|68955.5|68935.5|68945.1|68925.1|68961.3|68941.3|68939|68919|490
1650268200000|2022-04-18 07:50:00|68946|68926|68921.8|68901.8|68947.2|68927.2|68919.3|68899.3|429
1650268500000|2022-04-18 07:55:00|68922.5|68902.5|68934|68914|68942.5|68922.5|68920.1|68900.1|706
1650268800000|2022-04-18 08:00:00|68934.3|68914.3|68939.7|68919.7|68939.7|68919.7|68913.6|68893.6|567
1650269100000|2022-04-18 08:05:00|68938.6|68918.6|68958.2|68938.2|68961.3|68941.3|68938.5|68918.5|500
1650269400000|2022-04-18 08:10:00|68958.9|68938.9|68963.7|68943.7|68968.9|68948.9|68950.2|68930.2|490
1650269700000|2022-04-18 08:15:00|68964.5|68944.5|68963.6|68943.6|68967.6|68947.6|68957.7|68937.7|361
1650270000000|2022-04-18 08:20:00|68963.7|68943.7|68963.7|68943.7|68971|68951|68950.8|68930.8|463
1650270300000|2022-04-18 08:25:00|68964|68944|68968.5|68948.5|68985|68964.7|68960.6|68940.6|490
1650270600000|2022-04-18 08:30:00|68968.9|68948.9|68952.1|68932.1|68969.7|68951|68947.2|68927.2|482
1650270900000|2022-04-18 08:35:00|68952.3|68932.3|68924.9|68904.9|68952.3|68932.3|68921.2|68901.2|435
1650271200000|2022-04-18 08:40:00|68925.1|68905.1|68939.4|68919.4|68946.2|68926.2|68920|68900|488
1650271500000|2022-04-18 08:45:00|68938.4|68918.4|68930.9|68910.9|68941.2|68921.2|68922.6|68902.6|440
1650271800000|2022-04-18 08:50:00|68930|68910|68924.4|68904.4|68931.9|68911.9|68920.3|68900.3|416
1650272100000|2022-04-18 08:55:00|68925.2|68905.2|68928|68908|68939.6|68920.1|68921.1|68901.1|527
1650272400000|2022-04-18 09:00:00|68928.1|68908.1|68913.9|68893.9|68929.1|68909.1|68906|68886|508
1650272700000|2022-04-18 09:05:00|68914.1|68894.1|68900.1|68880.1|68914.2|68894.2|68888.3|68868.3|538
1650273000000|2022-04-18 09:10:00|68899.9|68879.9|68913.5|68893.5|68914|68894|68889.6|68869.6|450
1650273300000|2022-04-18 09:15:00|68913.6|68893.6|68925.2|68905.2|68927.6|68907.6|68910|68890.9|339
1650273600000|2022-04-18 09:20:00|68925.3|68905.3|68912.1|68892.1|68925.7|68905.7|68895.5|68875.5|375
1650273900000|2022-04-18 09:25:00|68909.6|68889.6|68920.5|68900.5|68920.7|68900.7|68908.9|68888.9|336
1650274200000|2022-04-18 09:30:00|68920.3|68900.3|68919.4|68899.4|68923.7|68903.7|68915.4|68895.4|294
1650274500000|2022-04-18 09:35:00|68919.1|68899.1|68915.8|68895.8|68921.5|68901.5|68911.3|68891.3|297
1650274800000|2022-04-18 09:40:00|68915.4|68895.4|68912.9|68892.9|68919.4|68899.4|68910.6|68890.6|329
1650275100000|2022-04-18 09:45:00|68912.8|68892.8|68931.4|68911.4|68931.7|68911.7|68912.7|68892.7|321
1650275400000|2022-04-18 09:50:00|68931.3|68911.3|68944.2|68924.2|68946.2|68926.2|68925.6|68905.6|320
1650275700000|2022-04-18 09:55:00|68943.2|68923.2|68925.4|68905.4|68944.9|68924.9|68914.5|68894.5|428
1650276000000|2022-04-18 10:00:00|68926.8|68906.8|68915.8|68895.8|68941.8|68921.8|68915.6|68895.6|537
1650276300000|2022-04-18 10:05:00|68917.3|68897.3|68911.1|68891.1|68923|68903|68902.7|68882.7|536
1650276600000|2022-04-18 10:10:00|68910.7|68890.7|68914|68894|68914.4|68894.4|68898|68878|552
1650276900000|2022-04-18 10:15:00|68914.3|68894.3|68924.7|68904.7|68925.6|68905.6|68908.8|68888.8|464
1650277200000|2022-04-18 10:20:00|68925.2|68905.2|68922.2|68902.2|68925.6|68905.6|68914.9|68894.9|370
1650277500000|2022-04-18 10:25:00|68923.3|68903.3|68910.9|68890.9|68932.1|68912.1|68901.7|68881.7|525
1650277800000|2022-04-18 10:30:00|68911.4|68891.4|68903.8|68883.8|68911.4|68891.4|68898.2|68878.2|456
1650278100000|2022-04-18 10:35:00|68904|68884|68902.8|68882.8|68904|68884|68887.6|68867.6|487
1650278400000|2022-04-18 10:40:00|68902.6|68882.6|68895.6|68875.6|68903|68883|68884.7|68864.7|429
1650278700000|2022-04-18 10:45:00|68896.1|68876.1|68890.2|68870.2|68899.1|68879.1|68882.4|68862.4|451
1650279000000|2022-04-18 10:50:00|68888.7|68868.7|68894.3|68874.3|68894.6|68874.6|68873|68853|396
1650279300000|2022-04-18 10:55:00|68894.2|68874.2|68875.2|68855.2|68894.5|68874.5|68869.8|68849.8|572
1650279600000|2022-04-18 11:00:00|68875.3|68855.3|68872.4|68852.4|68875.5|68855.5|68855.9|68835.9|512
1650279900000|2022-04-18 11:05:00|68872.5|68852.5|68862.3|68842.3|68873.3|68853.3|68861.4|68841.4|400
1650280200000|2022-04-18 11:10:00|68862.4|68842.4|68855|68835|68869.2|68849.2|68854.3|68834.3|497
1650280500000|2022-04-18 11:15:00|68854|68834|68836.9|68816.9|68864|68844|68833.2|68813.2|559
1650280800000|2022-04-18 11:20:00|68836.7|68816.7|68820.8|68800.8|68844.1|68824.1|68819.3|68799.3|563
1650281100000|2022-04-18 11:25:00|68820.4|68800.4|68817.6|68797.6|68831.5|68811.5|68813.3|68793.3|573
1650281400000|2022-04-18 11:30:00|68818|68798|68840.8|68820.8|68841.4|68821.4|68810.3|68790.3|561
1650281700000|2022-04-18 11:35:00|68840.9|68820.9|68842.5|68822.5|68852.4|68832.4|68839.1|68819.1|472
1650282000000|2022-04-18 11:40:00|68842.4|68822.4|68833.6|68813.6|68849.5|68829.5|68828.1|68808.1|496
1650282300000|2022-04-18 11:45:00|68833.5|68813.5|68820.7|68800.7|68840.4|68820.4|68815.3|68795.3|398
1650282600000|2022-04-18 11:50:00|68820.4|68800.4|68798.4|68778.4|68832.8|68812.8|68796|68776|529
1650282900000|2022-04-18 11:55:00|68795.7|68775.7|68819.8|68799.8|68836.7|68816.7|68792.5|68772.5|860
1650283200000|2022-04-18 12:00:00|68818.9|68798.9|68836.6|68816.6|68838|68818|68818.4|68798.4|672
1650283500000|2022-04-18 12:05:00|68836|68816|68855|68835|68863.7|68843.7|68832.2|68812.2|684
1650283800000|2022-04-18 12:10:00|68857.6|68837.6|68867.8|68847.8|68873.6|68853.6|68855.8|68835.8|593
1650284100000|2022-04-18 12:15:00|68868.1|68848.1|68879.3|68859.3|68885.6|68865.6|68861.5|68841.5|679
1650284400000|2022-04-18 12:20:00|68879.7|68859.7|68848.1|68828.1|68880.1|68860.1|68834.4|68814.4|768
1650284700000|2022-04-18 12:25:00|68847.8|68827.8|68833.4|68813.4|68848.5|68828.5|68824.4|68804.4|622
1650285000000|2022-04-18 12:30:00|68833.8|68813.8|68793.3|68773.3|68842.8|68822.8|68786.6|68766.6|715
1650285300000|2022-04-18 12:35:00|68793|68773|68802|68782|68813.4|68793.4|68787.2|68767.2|734
1650285600000|2022-04-18 12:40:00|68802.5|68782.5|68832.5|68812.5|68833.5|68813.5|68801.9|68781.9|578
1650285900000|2022-04-18 12:45:00|68832.8|68812.8|68834|68814|68843.5|68823.5|68829|68808.9|592
1650286200000|2022-04-18 12:50:00|68832.4|68812.4|68863.2|68843.2|68866.4|68846.4|68831.7|68811.7|598
1650286500000|2022-04-18 12:55:00|68864.7|68844.7|68848.7|68828.7|68869.3|68850.7|68842.4|68823.4|622
1650286800000|2022-04-18 13:00:00|68848.6|68828.6|68841.1|68821.1|68858|68840.5|68821.4|68802.2|732
1650287100000|2022-04-18 13:05:00|68841.4|68821.4|68877.5|68857.5|68881.5|68861.5|68837.9|68818.4|585
1650287400000|2022-04-18 13:10:00|68876.7|68856.7|68890.6|68870.6|68902.8|68882.8|68871.3|68851.3|789
1650287700000|2022-04-18 13:15:00|68888.9|68868.9|68867.7|68847.7|68892.5|68872.5|68852.6|68833.4|828
1650288000000|2022-04-18 13:20:00|68867.1|68847.1|68864.6|68844.6|68876.2|68856.2|68852.4|68834.5|626
1650288300000|2022-04-18 13:25:00|68864.9|68844.9|68866.9|68846.9|68889.4|68869.4|68859.6|68839.9|633
1650288600000|2022-04-18 13:30:00|68867.1|68847.1|68841.1|68821.1|68867.1|68847.1|68814.4|68794.4|1005
1650288900000|2022-04-18 13:35:00|68842.3|68822.3|68874.1|68854.1|68874.5|68854.5|68834.8|68814.8|843
1650289200000|2022-04-18 13:40:00|68874|68854|68851.7|68836.7|68888|68868|68849.4|68829.5|939
1650289500000|2022-04-18 13:45:00|68855.4|68835.4|68833|68813|68882.9|68862.9|68830.1|68810.1|850
1650289800000|2022-04-18 13:50:00|68831.2|68811.2|68835.4|68815.4|68837.6|68821.3|68811.5|68791.5|741
1650290100000|2022-04-18 13:55:00|68835.2|68815.2|68874.3|68859.3|68886.9|68869.7|68833|68813|785
1650290400000|2022-04-18 14:00:00|68874.8|68859.8|68853.7|68833.7|68884.8|68867.6|68850.2|68830.2|666
1650290700000|2022-04-18 14:05:00|68851.7|68836.7|68884.7|68869.7|68888.9|68871|68851.2|68834.2|737
1650291000000|2022-04-18 14:10:00|68884.4|68869.4|68860.1|68845.1|68891.1|68873.1|68853.3|68835.7|606
1650291300000|2022-04-18 14:15:00|68862.5|68842.5|68882.9|68867.9|68888.9|68871.9|68857.8|68841.2|701
1650291600000|2022-04-18 14:20:00|68884.2|68869.2|68869.2|68854.2|68889.4|68872.3|68869.1|68851.4|726
1650291900000|2022-04-18 14:25:00|68868.9|68853.9|68881.1|68866.1|68891.6|68872.2|68866.9|68849.5|586
1650292200000|2022-04-18 14:30:00|68881.4|68866.4|68881.4|68866.4|68891.2|68872.8|68877.2|68859.3|541
1650292500000|2022-04-18 14:35:00|68881.5|68866.5|68882.5|68862.5|68894.8|68876|68878.1|68859.3|626
1650292800000|2022-04-18 14:40:00|68882.8|68862.8|68895|68875|68896.8|68879.7|68879.3|68859.6|728
1650293100000|2022-04-18 14:45:00|68894.8|68874.8|68892.8|68872.8|68902.7|68885.2|68887.3|68868.9|712
1650293400000|2022-04-18 14:50:00|68892.9|68872.9|68932.1|68912.1|68937.8|68919.5|68889.2|68872.4|747
1650293700000|2022-04-18 14:55:00|68931.5|68911.5|68929.2|68909.2|68939.8|68919.8|68906.2|68889.3|856
1650294000000|2022-04-18 15:00:00|68929.8|68909.8|68897.6|68877.6|68945.6|68927.7|68896.7|68877.2|833
1650294300000|2022-04-18 15:05:00|68897.2|68877.2|68912.1|68892.1|68914.7|68894.9|68895.7|68875.7|603
1650294600000|2022-04-18 15:10:00|68911.7|68891.7|68937.4|68917.4|68944.7|68924.7|68904.8|68884.8|646
1650294900000|2022-04-18 15:15:00|68938.1|68918.1|68938.8|68918.8|68945.7|68928.3|68933.9|68915.5|535
1650295200000|2022-04-18 15:20:00|68938.6|68918.6|68951|68931|68951|68931|68930.5|68910.5|614
1650295500000|2022-04-18 15:25:00|68951.2|68931.2|68963.4|68943.4|68968.6|68948.6|68940|68922.3|622
1650295800000|2022-04-18 15:30:00|68963.7|68943.7|68963.4|68943.4|68965.1|68945.1|68939.3|68919.3|666
1650296100000|2022-04-18 15:35:00|68963.2|68943.2|68955.2|68935.2|68965|68945|68951.9|68931.9|632
1650296400000|2022-04-18 15:40:00|68954.8|68934.8|68956.4|68936.4|68963.7|68943.7|68952.8|68932.8|471
1650296700000|2022-04-18 15:45:00|68956.6|68936.6|68969.6|68949.6|68969.8|68952.1|68941.8|68921.8|552
1650297000000|2022-04-18 15:50:00|68969.7|68949.7|68981.1|68961.1|68981.1|68961.1|68965.2|68945.2|491
1650297300000|2022-04-18 15:55:00|68981|68961|68985|68965|68990.2|68970.2|68972.8|68952.8|482
1650297600000|2022-04-18 16:00:00|68985.3|68965.3|68969.4|68949.4|68985.8|68965.8|68966.3|68948.4|571
1650297900000|2022-04-18 16:05:00|68969.3|68949.3|69009.8|68989.8|69012.3|68992.3|68966.4|68946.4|572
1650298200000|2022-04-18 16:10:00|69011|68991|69040.9|69020.9|69059.4|69039.4|69008.7|68988.7|836
1650298500000|2022-04-18 16:15:00|69040.8|69020.8|69041.2|69021.2|69050|69030|69033|69013|759
1650298800000|2022-04-18 16:20:00|69041.5|69021.5|69055.7|69035.7|69063|69043|69033.6|69013.6|654
1650299100000|2022-04-18 16:25:00|69055.6|69035.6|69047.5|69027.5|69057.3|69037.3|69034|69014|501
1650299400000|2022-04-18 16:30:00|69047.1|69027.1|69042.9|69022.9|69050.8|69030.8|69037.6|69017.6|538
1650299700000|2022-04-18 16:35:00|69043.1|69023.1|69042.3|69022.3|69045.6|69025.6|69033.7|69013.7|460
1650300000000|2022-04-18 16:40:00|69042.4|69022.4|69033.9|69013.9|69054.9|69034.9|69029.2|69009.2|595
1650300300000|2022-04-18 16:45:00|69033.8|69013.8|69040.3|69020.3|69044.7|69024.7|69024.6|69004.6|590
1650300600000|2022-04-18 16:50:00|69040.4|69020.4|69065.8|69045.8|69066.2|69046.2|69034.4|69014.4|544
1650300900000|2022-04-18 16:55:00|69065.7|69045.7|69050.3|69030.3|69066.4|69046.4|69046.3|69026.3|621
1650301200000|2022-04-18 17:00:00|69050|69030|69035.7|69015.7|69059.3|69039.3|69033.3|69013.3|563
1650301500000|2022-04-18 17:05:00|69035.4|69015.4|69033.1|69013.1|69041.9|69021.9|69024.7|69004.7|612
1650301800000|2022-04-18 17:10:00|69033.2|69013.2|69023|69003|69033.6|69013.6|69019.6|68999.6|618
1650302100000|2022-04-18 17:15:00|69023.1|69003.1|69030.8|69010.8|69035.9|69015.9|69018.7|68998.7|548
1650302400000|2022-04-18 17:20:00|69030.9|69010.9|69013.4|68993.4|69035.7|69015.7|69008.5|68988.5|522
1650302700000|2022-04-18 17:25:00|69012.4|68992.4|69013.2|68993.2|69026.4|69006.4|69011.8|68991.8|495
1650303000000|2022-04-18 17:30:00|69013.1|68993.1|69011.8|68991.8|69020.1|69000.1|69000.4|68980.4|558
1650303300000|2022-04-18 17:35:00|69012.2|68992.2|69007.4|68987.4|69015.2|68995.2|69000.8|68980.8|538
1650303600000|2022-04-18 17:40:00|69007.2|68987.2|69013.1|68993.1|69018|68998|69005.8|68985.8|386
1650303900000|2022-04-18 17:45:00|69012.2|68992.2|68992.2|68972.2|69016.2|68996.2|68991.9|68971.9|518
1650304200000|2022-04-18 17:50:00|68992|68972|69001.2|68981.2|69012.5|68995.5|68991.1|68971.1|561
1650304500000|2022-04-18 17:55:00|69000.8|68980.8|68990.9|68970.9|69000.9|68980.9|68983.1|68965.7|566
1650304800000|2022-04-18 18:00:00|68989.9|68969.9|68981.4|68961.4|68991|68971|68975.6|68955.6|564
1650305100000|2022-04-18 18:05:00|68981.5|68961.5|68982.8|68962.8|68987|68967|68976.1|68956.1|477
1650305400000|2022-04-18 18:10:00|68982.5|68962.5|68986.5|68966.5|68988.6|68968.6|68977.9|68957.9|491
1650305700000|2022-04-18 18:15:00|68986.7|68966.7|68983.1|68963.1|68997|68977|68978.1|68958.1|499
1650306000000|2022-04-18 18:20:00|68983|68963|68985.3|68965.3|68994|68974|68978.6|68958.6|444
1650306300000|2022-04-18 18:25:00|68985.2|68965.2|68988.1|68968.1|68997.5|68977.5|68983.9|68963.9|486
1650306600000|2022-04-18 18:30:00|68987.9|68967.9|68980.8|68960.8|68991.8|68971.8|68979|68959|557
1650306900000|2022-04-18 18:35:00|68980.6|68960.6|68978.1|68958.1|68981|68961|68973.1|68953.1|494
1650307200000|2022-04-18 18:40:00|68978.4|68958.4|68992.5|68972.5|68995|68975|68975.9|68955.9|569
1650307500000|2022-04-18 18:45:00|68992.6|68972.6|68993.4|68973.4|68999.6|68979.6|68988.4|68968.4|549
1650307800000|2022-04-18 18:50:00|68994.7|68974.7|68983.2|68963.2|68997.4|68977.4|68982.1|68962.1|527
1650308100000|2022-04-18 18:55:00|68983.1|68963.1|68989.2|68969.2|68996.4|68976.4|68982.3|68962.3|651
1650308400000|2022-04-18 19:00:00|68990.1|68970.1|69009.6|68989.6|69012.4|68992.4|68989.1|68969.1|638
1650308700000|2022-04-18 19:05:00|69010.1|68990.1|68992.4|68972.4|69012.7|68992.7|68988.1|68968.1|524
1650309000000|2022-04-18 19:10:00|68992.7|68972.7|69004.6|68984.6|69009.4|68989.4|68987.5|68967.5|498
1650309300000|2022-04-18 19:15:00|69004.2|68984.2|69020.3|69000.3|69020.3|69000.3|69002.1|68982.1|453
1650309600000|2022-04-18 19:20:00|69020.2|69000.2|69012.9|68992.9|69028.6|69008.6|69009.8|68989.8|555
1650309900000|2022-04-18 19:25:00|69012.8|68992.8|69021.4|69001.4|69023.6|69003.6|69005.4|68985.4|518
1650310200000|2022-04-18 19:30:00|69021.5|69001.5|69012.6|68992.6|69026.2|69006.2|69006.6|68986.6|541
1650310500000|2022-04-18 19:35:00|69013.4|68993.4|69007.2|68987.2|69016.8|68996.8|69006|68986|486
1650310800000|2022-04-18 19:40:00|69006.4|68986.4|69011.7|68991.7|69016.5|68996.5|68996.8|68976.8|536
1650311100000|2022-04-18 19:45:00|69013.6|68993.6|69010.8|68990.8|69019.8|68999.8|69009.7|68989.7|533
1650311400000|2022-04-18 19:50:00|69011|68991|69003.2|68983.2|69014|68995.8|69002|68982|464
1650311700000|2022-04-18 19:55:00|69003.6|68983.6|68994|68974|69014.2|68994.2|68987.2|68967.2|612
1650312000000|2022-04-18 20:00:00|68992.8|68972.8|68996|68976|69000.5|68980.5|68985|68965|550
1650312300000|2022-04-18 20:05:00|68996.1|68976.1|68995.9|68975.9|68999.5|68979.5|68990.9|68970.9|389
1650312600000|2022-04-18 20:10:00|68996.1|68976.1|69000.3|68980.3|69002.2|68982.2|68993.2|68973.2|301
1650312900000|2022-04-18 20:15:00|69000.2|68980.2|68993.1|68973.1|69002.2|68982.2|68988.3|68968.3|249
1650313200000|2022-04-18 20:20:00|68993.2|68973.2|68991|68971|68993.7|68973.7|68984.9|68968.6|249
1650313500000|2022-04-18 20:25:00|68990.5|68970.5|68989.8|68969.8|68992.1|68972.1|68983.4|68963.4|258
1650313800000|2022-04-18 20:30:00|68989.5|68969.5|68994|68974|68995|68974.1|68988.2|68968.2|283
1650314100000|2022-04-18 20:35:00|68994.4|68974.4|68989.9|68969.9|69003|68980.9|68988.5|68968|215
1650314400000|2022-04-18 20:40:00|68990|68970|68987.6|68967.6|68993.6|68971.6|68983.4|68963.3|213
1650314700000|2022-04-18 20:45:00|68988.6|68968.1|68998.5|68974.9|69000.5|68976.4|68987.9|68967.7|233
1650315000000|2022-04-18 20:50:00|68997.3|68976.1|69006|68978.8|69008.5|68981.8|68997.2|68973.5|260
1650315300000|2022-04-18 20:55:00|69005.8|68979.1|69006.6|68962.5|69014|68983|69001.6|68962.5|316
1650315600000|2022-04-18 21:00:00|69002|68968.9|69035.2|68936.2|69035.5|68968.9|69000.9|68936.2|37
1650315900000|2022-04-18 21:05:00|69036.5|68937.5|69043.3|68944.3|69047.9|68974|69022.5|68935|102
1650316200000|2022-04-18 21:10:00|69039.1|68940.1|69041.3|68943.3|69062.4|68963.4|69026.5|68933.5|152
1650316500000|2022-04-18 21:15:00|69036.1|68952|69038.8|68943.6|69067.2|68968.2|69029.2|68933.5|195
1650316800000|2022-04-18 21:20:00|69048.8|68949.8|69031.6|68936.7|69064.8|68965.8|69027.2|68933.5|65
1650317100000|2022-04-18 21:25:00|69042.1|68949.9|69031.8|68940.4|69054.5|68960.5|69027.4|68933.5|98
1650317400000|2022-04-18 21:30:00|69030|68961.5|69026|68962.2|69046.4|68971.1|69014.2|68946.5|270
1650317700000|2022-04-18 21:35:00|69032.7|68962.3|69023.6|68964.9|69039.7|68969.9|69016.5|68953.7|151
1650318000000|2022-04-18 21:40:00|69018.3|68963.4|69018.9|68962.5|69034.9|68970.3|69014.2|68961.7|164
1650318300000|2022-04-18 21:45:00|69012.9|68964|69008.9|68974.1|69042.3|68979.5|69006.6|68959.1|190
1650318600000|2022-04-18 21:50:00|69006.5|68979.4|69012.3|68966.6|69036.8|68979.4|69005.6|68957.9|134
1650318900000|2022-04-18 21:55:00|69014.6|68965.2|69048.2|68984.3|69070.1|68986.8|69003|68950.3|342
1650319200000|2022-04-18 22:00:00|69045.5|68985.6|69010.1|68989.9|69053.7|68992.6|69009.9|68972.6|318
1650319500000|2022-04-18 22:05:00|69017.8|68984.2|68983.5|68959.3|69019.1|68990.6|68977.3|68955.7|420
1650319800000|2022-04-18 22:10:00|68980.5|68960.5|68970.6|68950.6|68987.9|68960.5|68959.3|68930.7|534
1650320100000|2022-04-18 22:15:00|68978.1|68941.7|68992.9|68966.1|68999.4|68972.1|68964.5|68941.7|334
1650320400000|2022-04-18 22:20:00|68992.4|68965.9|68984.2|68964.2|69006.3|68982.1|68979|68956.3|288
1650320700000|2022-04-18 22:25:00|68984.3|68964.3|68987.8|68966.4|68993.2|68970|68978.5|68957.3|352
1650321000000|2022-04-18 22:30:00|68987.1|68967.1|69004.6|68978.5|69010.7|68988.2|68986.4|68965.5|333
1650321300000|2022-04-18 22:35:00|69001.9|68981.8|68990.8|68970.8|69006.4|68981.8|68990.2|68967.3|231
1650321600000|2022-04-18 22:40:00|68990.6|68970.6|68997|68975.4|69001.9|68977.7|68988.5|68966.4|195
1650321900000|2022-04-18 22:45:00|68996.7|68975.5|68999.6|68979.6|69000.4|68980.1|68991.2|68972.7|179
1650322200000|2022-04-18 22:50:00|68999.3|68979.3|68999.2|68979.2|69006.9|68982.3|68994.5|68973.1|154
1650322500000|2022-04-18 22:55:00|68998.9|68978.9|69002.7|68982.7|69005.3|68983.9|68995.1|68974.9|269
1650322800000|2022-04-18 23:00:00|69003.8|68983.8|68981.5|68961.5|69010.3|68990.3|68979.8|68958.4|458
1650323100000|2022-04-18 23:05:00|68981.2|68961.2|69020|68995.8|69020.1|68996.5|68978|68956.8|488
1650323400000|2022-04-18 23:10:00|69019.8|68995.4|69008.7|68988.7|69028.7|69008.7|69007.6|68986.9|458
1650323700000|2022-04-18 23:15:00|69009|68989|68999|68979|69014.7|68991.3|68998.9|68978.9|319
1650324000000|2022-04-18 23:20:00|68999.2|68979.2|68999.7|68979.7|69000.9|68980.9|68995|68974.5|258
1650324300000|2022-04-18 23:25:00|69000|68980|69004.8|68984.8|69008.3|68988.3|68998.6|68978.6|229
1650324600000|2022-04-18 23:30:00|69005.2|68985.2|69028|69008|69031|69010.7|69002.6|68982.6|386
1650324900000|2022-04-18 23:35:00|69027|69007|69031.8|69011.8|69039.7|69019.7|69025.9|69003.9|380
1650325200000|2022-04-18 23:40:00|69031.3|69011.3|69023.8|69003.8|69032.5|69012.5|69014|68994|374
1650325500000|2022-04-18 23:45:00|69023.6|69003.6|69017.5|68997.5|69025.6|69005.5|69015.1|68995.1|410
1650325800000|2022-04-18 23:50:00|69017.4|68997.4|69002.5|68982.5|69020.3|69000.3|69002.2|68982.2|368
1650326100000|2022-04-18 23:55:00|69003.3|68983.3|69010.2|68990.2|69010.4|68990.4|68996.7|68977.9|470
1650326400000|2022-04-19 00:00:00|69009.5|68989.5|69021.1|69001.1|69036.1|69016.7|68997.3|68977.3|786
1650326700000|2022-04-19 00:05:00|69020.9|69000.9|68979.3|68964.3|69024.7|69004.7|68972.4|68952.4|772
1650327000000|2022-04-19 00:10:00|68979.1|68964.1|68982.2|68962.2|68987.2|68967.2|68960.9|68940.9|734
1650327300000|2022-04-19 00:15:00|68978|68963|68990.3|68970.3|68993.9|68974.9|68974|68955.4|630
1650327600000|2022-04-19 00:20:00|68990.1|68970.1|68978.6|68958.6|68993.7|68973.7|68975|68955.6|578
1650327900000|2022-04-19 00:25:00|68978.7|68958.7|68993.9|68973.9|68998.3|68978.3|68968.8|68950.9|489
1650328200000|2022-04-19 00:30:00|68994.6|68974.6|69000.5|68980.5|69007.9|68987.9|68988.9|68968.9|594
1650328500000|2022-04-19 00:35:00|69000.3|68980.3|69007.8|68987.8|69011.4|68992.6|68993.3|68973.3|573
1650328800000|2022-04-19 00:40:00|69007.3|68987.3|69045.6|69025.6|69053.5|69033.5|69006.7|68986.7|653
1650329100000|2022-04-19 00:45:00|69046.5|69026.5|69048.5|69028.5|69053.1|69033.1|69034|69014.4|671
1650329400000|2022-04-19 00:50:00|69048.7|69028.7|69044.3|69024.3|69055.5|69035.5|69035.3|69015.3|767
1650329700000|2022-04-19 00:55:00|69044.6|69024.6|69017.3|68997.3|69047.8|69027.8|69013.9|68995.4|704
1650330000000|2022-04-19 01:00:00|69016.4|68996.4|69000.1|68980.1|69021|69001|68995.5|68975.5|712
1650330300000|2022-04-19 01:05:00|69000|68980|69010.5|68990.5|69019.9|68999.9|68993.2|68973.2|624
1650330600000|2022-04-19 01:10:00|69010.2|68990.2|69012.5|68992.5|69014.5|68994.5|68990.6|68970.6|733
1650330900000|2022-04-19 01:15:00|69011.7|68991.7|69025.1|69005.1|69040.5|69020.5|69009.4|68989.4|717
1650331200000|2022-04-19 01:20:00|69025.3|69005.3|69013.3|68993.3|69032.2|69015.5|69013.3|68993.3|510
1650331500000|2022-04-19 01:25:00|69013.4|68993.4|68999.7|68979.7|69013.5|68993.5|68986.7|68966.7|764
1650331800000|2022-04-19 01:30:00|69000|68980|69015.2|68995.2|69016.2|68996.2|68981.3|68961.3|798
1650332100000|2022-04-19 01:35:00|69015.4|68995.4|69020.8|69000.8|69032.6|69012.6|69009.1|68989.1|741
1650332400000|2022-04-19 01:40:00|69020.9|69000.9|69015.8|68995.8|69026.1|69008.6|69001.7|68981.7|688
1650332700000|2022-04-19 01:45:00|69016|68996|69013.3|68998.3|69026.3|69006.3|69006.6|68986.6|654
1650333000000|2022-04-19 01:50:00|69013.8|68998.8|69012.6|68992.6|69021.9|69006.8|69008.1|68988.1|690
1650333300000|2022-04-19 01:55:00|69012.9|68992.9|69029.2|69009.2|69034.3|69017.8|69010|68991.6|605
1650333600000|2022-04-19 02:00:00|69029.4|69009.4|69037.9|69017.9|69038.9|69018.9|69022.2|69003.3|581
1650333900000|2022-04-19 02:05:00|69037.8|69017.8|69058.6|69038.6|69059.5|69039.5|69034.9|69014.9|691
1650334200000|2022-04-19 02:10:00|69058.4|69038.4|69063.8|69043.8|69066.3|69048.5|69047.8|69027.8|654
1650334500000|2022-04-19 02:15:00|69064.2|69044.2|69065|69045|69089.1|69071.1|69058.5|69038.5|598
1650334800000|2022-04-19 02:20:00|69065.1|69045.1|69082.2|69062.2|69085.4|69065.4|69062.9|69042.9|562
1650335100000|2022-04-19 02:25:00|69082.1|69062.1|69103.4|69083.4|69105.4|69087.8|69080.5|69060.5|557
1650335400000|2022-04-19 02:30:00|69102.3|69082.3|69122.1|69102.1|69131.4|69111.4|69101.8|69081.8|723
1650335700000|2022-04-19 02:35:00|69121.2|69101.2|69079.9|69059.9|69121.5|69103.9|69067|69047|770
1650336000000|2022-04-19 02:40:00|69080|69060|69087.8|69067.8|69092.7|69072.7|69079.5|69059.5|563
1650336300000|2022-04-19 02:45:00|69088.7|69068.7|69091.7|69071.7|69094.9|69078.8|69082.8|69062.8|522
1650336600000|2022-04-19 02:50:00|69091.8|69071.8|69073.5|69053.5|69093|69073|69072.3|69052.3|524
1650336900000|2022-04-19 02:55:00|69073.6|69053.6|69083.3|69063.3|69096.9|69076.9|69067.7|69047.7|645
1650337200000|2022-04-19 03:00:00|69083.2|69063.2|69073.5|69053.5|69093.8|69073.8|69063.8|69043.8|641
1650337500000|2022-04-19 03:05:00|69073.6|69053.6|69076.7|69056.7|69080.7|69061.3|69069.1|69049.1|506
1650337800000|2022-04-19 03:10:00|69078|69058|69087.1|69067.1|69089|69073|69070.1|69050.1|461
1650338100000|2022-04-19 03:15:00|69087.2|69067.2|69073.8|69053.8|69091.9|69071.9|69071.6|69053.3|479
1650338400000|2022-04-19 03:20:00|69073.6|69053.6|69074.5|69054.5|69081|69062.2|69069.3|69050.1|600
1650338700000|2022-04-19 03:25:00|69074.4|69054.4|69080.1|69060.1|69084.1|69065.1|69065.6|69045.6|590
1650339000000|2022-04-19 03:30:00|69080.4|69060.4|69084|69064|69084.5|69064.5|69071.7|69051.7|681
1650339300000|2022-04-19 03:35:00|69083.7|69063.7|69067.6|69047.6|69087.2|69067.2|69063.7|69046.1|659
1650339600000|2022-04-19 03:40:00|69067.7|69047.7|69069.7|69049.7|69076|69056|69061.8|69041.8|540
1650339900000|2022-04-19 03:45:00|69069.5|69049.5|69050.5|69030.5|69076.1|69056.6|69050.5|69030.5|563
1650340200000|2022-04-19 03:50:00|69049.9|69029.9|69046.6|69026.6|69054.2|69035.1|69045|69025.2|441
1650340500000|2022-04-19 03:55:00|69047.9|69027.9|69057.9|69037.9|69057.9|69037.9|69040.6|69020.6|535
1650340800000|2022-04-19 04:00:00|69057.7|69037.7|69038.4|69018.4|69058.2|69039.5|69036.6|69016.6|635
1650341100000|2022-04-19 04:05:00|69038|69018|69021.2|69001.2|69039.4|69019.4|69017.2|68997.2|557
1650341400000|2022-04-19 04:10:00|69021.3|69001.3|69021.5|69001.5|69024.8|69008.4|69012.8|68992.8|472
1650341700000|2022-04-19 04:15:00|69021.3|69001.3|69000.4|68980.4|69023|69003|68999.2|68979.2|479
1650342000000|2022-04-19 04:20:00|69000.6|68980.6|69012.3|68992.3|69014.9|68996.9|69000.1|68980.3|571
1650342300000|2022-04-19 04:25:00|69012.1|68992.1|69031.4|69011.4|69038.2|69018.2|69012.1|68992.1|544
1650342600000|2022-04-19 04:30:00|69031.8|69011.8|69027.6|69007.6|69036.1|69016.5|69022.8|69005.1|519
1650342900000|2022-04-19 04:35:00|69028|69008|69042.9|69022.9|69043.1|69025.9|69023.5|69006|548
1650343200000|2022-04-19 04:40:00|69042.8|69022.8|69042.6|69022.6|69054.4|69034.4|69039.2|69019.2|576
1650343500000|2022-04-19 04:45:00|69042.4|69022.4|69055.7|69035.7|69057.5|69040.7|69038.4|69018.4|590
1650343800000|2022-04-19 04:50:00|69055.6|69035.6|69083.1|69063.1|69084.3|69064.3|69045.4|69027.5|652
1650344100000|2022-04-19 04:55:00|69083|69063|69060.6|69040.6|69092.8|69075.2|69049.9|69029.9|708
1650344400000|2022-04-19 05:00:00|69060.8|69040.8|69061.5|69041.5|69063.6|69046|69053|69033|755
1650344700000|2022-04-19 05:05:00|69061.9|69041.9|69075.6|69055.6|69087.1|69071.6|69059|69039|692
1650345000000|2022-04-19 05:10:00|69076|69056|69089|69069|69092.6|69072.7|69075.4|69055.5|468
1650345300000|2022-04-19 05:15:00|69089.4|69069.4|69070|69050|69096.4|69078.9|69069.2|69049.2|516
1650345600000|2022-04-19 05:20:00|69070.2|69050.2|69067.5|69047.5|69073.6|69053.6|69056.7|69038.3|522
1650345900000|2022-04-19 05:25:00|69067.1|69047.1|69063.8|69043.8|69067.3|69047.3|69049.3|69032.8|487
1650346200000|2022-04-19 05:30:00|69063.7|69043.7|69042.8|69022.8|69067.3|69047.7|69039.5|69019.5|644
1650346500000|2022-04-19 05:35:00|69042.6|69022.6|69038.5|69018.5|69051.9|69031.9|69032.6|69013.4|608
1650346800000|2022-04-19 05:40:00|69039.8|69019.8|69059.1|69039.1|69068.8|69048.8|69039.8|69019.8|744
1650347100000|2022-04-19 05:45:00|69058.7|69038.7|69054|69034|69069|69049|69042.7|69023.5|788
1650347400000|2022-04-19 05:50:00|69054.3|69034.3|69046.4|69026.4|69055.5|69038.3|69035.2|69017.1|537
1650347700000|2022-04-19 05:55:00|69043.7|69028.7|69053.2|69033.2|69063.7|69045.9|69042.9|69025.2|670
1650348000000|2022-04-19 06:00:00|69052.5|69032.5|69061.5|69041.5|69068.4|69051.5|69052.5|69032.5|819
1650348300000|2022-04-19 06:05:00|69061.7|69041.7|69070.1|69050.1|69098.2|69079.2|69057.1|69038.4|787
1650348600000|2022-04-19 06:10:00|69070.2|69050.2|69067.8|69047.8|69078.1|69059.3|69057.8|69040.3|705
1650348900000|2022-04-19 06:15:00|69067.9|69047.9|69061.9|69041.9|69090.6|69072.2|69054.1|69037.4|790
1650349200000|2022-04-19 06:20:00|69062.2|69042.2|69029.3|69009.3|69072.6|69056.2|69012.6|68996|788
1650349500000|2022-04-19 06:25:00|69029.6|69009.6|69021.6|69006.6|69034.1|69016.4|69015.7|68995.9|731
1650349800000|2022-04-19 06:30:00|69021.7|69006.7|69004|68989|69025.7|69010.7|68982|68963.3|731
1650350100000|2022-04-19 06:35:00|69003.5|68988.5|69002.2|68987.2|69008.8|68991.5|68988.5|68968.5|702
1650350400000|2022-04-19 06:40:00|69002|68987|68991.1|68976.1|69016.1|69001.1|68989.7|68973|728
1650350700000|2022-04-19 06:45:00|68990.9|68975.9|68994.6|68979.6|68999.5|68983.5|68974.7|68958.2|653
1650351000000|2022-04-19 06:50:00|68995.4|68980.4|68969.3|68954.3|69001.2|68983|68963.6|68945.9|780
1650351300000|2022-04-19 06:55:00|68969.8|68954.8|68996.4|68981.4|68999.5|68982.1|68969.8|68952.9|814
1650351600000|2022-04-19 07:00:00|68996.6|68981.6|68991.7|68971.7|69003|68986.7|68964|68945.7|1007
1650351900000|2022-04-19 07:05:00|68988.9|68973.9|68999|68979|69003.1|68986.2|68984.3|68966.7|850
1650352200000|2022-04-19 07:10:00|68999.8|68979.8|68972.3|68952.3|69007|68989.4|68964.7|68947.6|861
1650352500000|2022-04-19 07:15:00|68974.9|68954.9|68984.1|68969.1|68989.2|68972.1|68957.4|68939.5|899
1650352800000|2022-04-19 07:20:00|68984.2|68969.2|68980|68960|69003|68985.4|68971.1|68956.1|839
1650353100000|2022-04-19 07:25:00|68977.8|68962.8|68947|68932|68992|68972.9|68938.6|68920.5|822
1650353400000|2022-04-19 07:30:00|68944.9|68929.9|68951.2|68931.2|68961.7|68944.1|68931.8|68915.6|903
1650353700000|2022-04-19 07:35:00|68949.5|68929.5|68959.9|68944.9|68967.3|68949.4|68942|68926.2|809
1650354000000|2022-04-19 07:40:00|68959.6|68944.6|68946.3|68926.3|68969.9|68951.6|68935.1|68915.1|792
1650354300000|2022-04-19 07:45:00|68946.1|68926.1|68962.1|68942.1|68965.8|68947.2|68939.6|68923.4|703
1650354600000|2022-04-19 07:50:00|68962.5|68942.5|68909.7|68889.7|68965.7|68948|68901.3|68883.8|771
1650354900000|2022-04-19 07:55:00|68909.9|68889.9|68878.7|68858.7|68914.3|68896.2|68872.3|68852.3|855
1650355200000|2022-04-19 08:00:00|68876.9|68856.9|68892.4|68872.4|68897.8|68880.5|68873.2|68855.1|794
1650355500000|2022-04-19 08:05:00|68889.1|68874.1|68895.6|68880.6|68899.4|68882.7|68879.8|68861.9|783
1650355800000|2022-04-19 08:10:00|68895.5|68880.5|68864.3|68849.3|68904.8|68889.8|68858.9|68842.7|763
1650356100000|2022-04-19 08:15:00|68864.1|68849.1|68848.3|68828.3|68878.3|68860.9|68833|68815.5|782
1650356400000|2022-04-19 08:20:00|68845|68830|68829.7|68809.7|68864.8|68847.5|68826.5|68809|850
1650356700000|2022-04-19 08:25:00|68827.1|68812.1|68844.5|68829.5|68855.9|68839.1|68821.4|68806.4|755
1650357000000|2022-04-19 08:30:00|68844.3|68829.3|68834.4|68819.4|68850.2|68833.7|68799.2|68780|882
1650357300000|2022-04-19 08:35:00|68834.5|68819.5|68840.3|68820.3|68850.2|68835.2|68808.9|68792|896
1650357600000|2022-04-19 08:40:00|68839.6|68819.6|68879.2|68864.2|68885.8|68868.4|68832.1|68815.8|853
1650357900000|2022-04-19 08:45:00|68881.3|68861.3|68928.9|68913.9|68933.5|68915.9|68869.9|68852.9|854
1650358200000|2022-04-19 08:50:00|68929.2|68914.2|68876.9|68861.9|68936.7|68919.5|68876.9|68861|948
1650358500000|2022-04-19 08:55:00|68876.1|68861.1|68824.2|68804.2|68879.3|68861.7|68823.2|68804.2|892
1650358800000|2022-04-19 09:00:00|68824|68804|68852.2|68837.2|68855.7|68838.1|68821.3|68801.3|878
1650359100000|2022-04-19 09:05:00|68854.3|68834.3|68862.3|68847.3|68870.8|68851.8|68842.8|68825|812
1650359400000|2022-04-19 09:10:00|68862.4|68847.4|68872.9|68857.9|68878.9|68861.2|68853.4|68836.4|749
1650359700000|2022-04-19 09:15:00|68872.5|68857.5|68874.6|68854.6|68875.7|68860.3|68850.8|68830.8|749
1650360000000|2022-04-19 09:20:00|68871.6|68856.6|68901.9|68886.9|68912.4|68893.4|68870.5|68852.5|777
1650360300000|2022-04-19 09:25:00|68902|68887|68910.9|68890.9|68932.2|68914.1|68896.2|68880.6|780
1650360600000|2022-04-19 09:30:00|68910.7|68890.7|68901|68881|68927|68909.5|68896|68880.5|750
1650360900000|2022-04-19 09:35:00|68901.3|68881.3|68887.5|68867.5|68903.6|68884.7|68874.9|68856.3|714
1650361200000|2022-04-19 09:40:00|68887.9|68867.9|68856|68836|68888.1|68869|68847.4|68832.4|801
1650361500000|2022-04-19 09:45:00|68853.5|68838.5|68856|68841|68861|68843.8|68849.4|68833.7|740
1650361800000|2022-04-19 09:50:00|68856.5|68841.5|68890.7|68875.7|68892.7|68877.7|68855.7|68837.8|747
1650362100000|2022-04-19 09:55:00|68891.8|68876.8|68899.3|68884.3|68920.2|68905.2|68886.2|68871.2|801
1650362400000|2022-04-19 10:00:00|68899|68884|68920.8|68905.8|68931.9|68915|68899|68882.9|791
1650362700000|2022-04-19 10:05:00|68921.1|68906.1|68940.2|68925.2|68945.5|68927.5|68920.8|68905.3|579
1650363000000|2022-04-19 10:10:00|68940|68925|68944.3|68929.3|68965.4|68948|68933|68918|742
1650363300000|2022-04-19 10:15:00|68943.7|68928.7|68959.8|68944.8|68963|68946.3|68938.2|68921.1|703
1650363600000|2022-04-19 10:20:00|68959.1|68944.1|68933.1|68918.1|68963.2|68946.1|68933.1|68915.8|693
1650363900000|2022-04-19 10:25:00|68932.2|68917.2|68928.5|68913.5|68937.5|68919.1|68922.3|68904.5|723
1650364200000|2022-04-19 10:30:00|68928.4|68913.4|68947.3|68927.3|68961.9|68946.4|68925|68908.9|641
1650364500000|2022-04-19 10:35:00|68947.1|68927.1|68949.5|68929.5|68952|68936.4|68939.2|68921.8|481
1650364800000|2022-04-19 10:40:00|68949.4|68929.4|68957.2|68937.2|68963|68944.1|68937.8|68918|637
1650365100000|2022-04-19 10:45:00|68955.4|68940.4|68965.6|68950.6|68986.4|68971.4|68953.4|68936.8|707
1650365400000|2022-04-19 10:50:00|68966|68951|68953.1|68938.1|68971.7|68953.5|68944.7|68928.5|635
1650365700000|2022-04-19 10:55:00|68953|68938|68926.8|68911.8|68954.5|68939.5|68925.2|68910|636
1650366000000|2022-04-19 11:00:00|68926.5|68911.5|68943.8|68923.8|68956.7|68939.9|68925.2|68906.3|739
1650366300000|2022-04-19 11:05:00|68943.6|68923.6|68953.3|68938.3|68962.4|68947.4|68928.5|68912.8|691
1650366600000|2022-04-19 11:10:00|68954.8|68939.8|68976.1|68961.1|68983.8|68968.8|68954.5|68939.5|707
1650366900000|2022-04-19 11:15:00|68975.8|68960.8|68969.3|68954.3|68982|68966.9|68962.4|68947.4|718
1650367200000|2022-04-19 11:20:00|68970.1|68955.1|68952.3|68932.3|68975.3|68958.1|68948.4|68930.8|554
1650367500000|2022-04-19 11:25:00|68951.8|68931.8|68936.4|68921.4|68954.8|68936.1|68930.1|68915.1|640
1650367800000|2022-04-19 11:30:00|68936.3|68921.3|68953.4|68938.4|68956.3|68938.8|68928|68912.7|573
1650368100000|2022-04-19 11:35:00|68953.8|68938.8|68963.6|68948.6|68975.1|68959.8|68950.7|68935.7|655
1650368400000|2022-04-19 11:40:00|68963.3|68948.3|68950.6|68935.6|68966.1|68951.1|68944.7|68929.5|659
1650368700000|2022-04-19 11:45:00|68950.5|68935.5|68924.2|68909.2|68952.1|68936.8|68923.4|68908.4|598
1650369000000|2022-04-19 11:50:00|68924.1|68909.1|68940.3|68920.3|68940.6|68924|68908.2|68893.2|831
1650369300000|2022-04-19 11:55:00|68940.2|68920.2|68914.6|68899.6|68945.8|68930.8|68904.6|68889.6|891
1650369600000|2022-04-19 12:00:00|68914.8|68899.8|68923.7|68903.7|68937.6|68920.7|68908.4|68893.4|884
1650369900000|2022-04-19 12:05:00|68922.2|68902.2|68880.2|68865.2|68924.5|68906.2|68870.6|68855.6|828
1650370200000|2022-04-19 12:10:00|68879.7|68864.7|68871.3|68856.3|68889.1|68873.3|68859.9|68843.2|717
1650370500000|2022-04-19 12:15:00|68871.7|68856.7|68901.7|68881.7|68902.2|68885.5|68870.5|68854.4|730
1650370800000|2022-04-19 12:20:00|68900.5|68885.5|68940.8|68925.8|68959.3|68941.6|68895.7|68878|940
1650371100000|2022-04-19 12:25:00|68941.3|68926.3|68902.2|68882.2|68943.6|68926.3|68895.4|68879.8|789
1650371400000|2022-04-19 12:30:00|68902.3|68882.3|68900|68885|68921.2|68904|68882.8|68867.8|845
1650371700000|2022-04-19 12:35:00|68900.9|68885.9|68890.8|68875.8|68924.8|68909.8|68886.7|68871.7|897
1650372000000|2022-04-19 12:40:00|68891.9|68876.9|68919.1|68904.1|68923.9|68907.1|68887|68867.3|825
1650372300000|2022-04-19 12:45:00|68918.9|68903.9|68930.3|68915.3|68959.9|68944.9|68918.9|68903.9|854
1650372600000|2022-04-19 12:50:00|68931|68916|68906.6|68891.6|68934.2|68916.7|68897.7|68882.7|821
1650372900000|2022-04-19 12:55:00|68908.2|68893.2|68931.5|68916.5|68950.1|68934.7|68906|68891|941
1650373200000|2022-04-19 13:00:00|68931.1|68916.1|68941.3|68926.3|68958.4|68940.8|68921.9|68905|977
1650373500000|2022-04-19 13:05:00|68944.6|68929.6|68939.3|68924.3|68963.7|68946.8|68926.9|68911|920
1650373800000|2022-04-19 13:10:00|68939.5|68924.5|68972.2|68957.2|68980.9|68964.4|68933.5|68917.3|889
1650374100000|2022-04-19 13:15:00|68972.1|68957.1|68964.2|68949.2|68982.5|68967.3|68957.2|68939|814
1650374400000|2022-04-19 13:20:00|68964.7|68949.7|68942.4|68927.4|68981.6|68964|68937.7|68921.1|831
1650374700000|2022-04-19 13:25:00|68944.8|68924.8|68948|68933|68967.2|68951|68935.4|68920.4|817
1650375000000|2022-04-19 13:30:00|68948.2|68933.2|68894.2|68879.2|68949.7|68934.7|68881.6|68863.9|1066
1650375300000|2022-04-19 13:35:00|68894.5|68879.5|68918.3|68903.3|68930.2|68915.2|68881.7|68864.8|972
1650375600000|2022-04-19 13:40:00|68917.8|68902.8|68862.9|68842.9|68927.9|68909.4|68841.9|68822.8|981
1650375900000|2022-04-19 13:45:00|68863.4|68843.4|68894.3|68879.3|68908.1|68888.1|68858.9|68842.1|965
1650376200000|2022-04-19 13:50:00|68893.9|68878.9|68864.5|68844.5|68901.7|68883.7|68849.3|68830|979
1650376500000|2022-04-19 13:55:00|68864.9|68844.9|68855.8|68835.8|68894.2|68874.2|68842.1|68822.1|945
1650376800000|2022-04-19 14:00:00|68855|68835|68877|68857|68897|68877|68852.1|68833.7|916
1650377100000|2022-04-19 14:05:00|68876.9|68856.9|68889.1|68869.1|68911.3|68891.4|68861.6|68843.4|886
1650377400000|2022-04-19 14:10:00|68889.2|68869.2|68892.9|68877.9|68904.2|68884.2|68856.6|68840.4|943
1650377700000|2022-04-19 14:15:00|68895.2|68875.2|68917.7|68897.7|68943.7|68925.6|68893.9|68874.4|910
1650378000000|2022-04-19 14:20:00|68917.4|68897.4|68899.3|68879.3|68929.1|68910|68886.4|68868.8|895
1650378300000|2022-04-19 14:25:00|68899|68879|68885.8|68865.8|68905.7|68887.2|68866.6|68851.6|816
1650378600000|2022-04-19 14:30:00|68883.5|68868.5|68963.1|68948.1|68986.8|68966.8|68882.7|68867.7|978
1650378900000|2022-04-19 14:35:00|68961.4|68946.4|68964.5|68949.5|68977.9|68959.9|68953.9|68936.5|969
1650379200000|2022-04-19 14:40:00|68964.7|68949.7|68981.9|68966.9|68988.6|68972.1|68964.3|68949|845
1650379500000|2022-04-19 14:45:00|68982.2|68967.2|68973.2|68953.2|68982.3|68967.3|68936.9|68916.9|842
1650379800000|2022-04-19 14:50:00|68973.9|68953.9|68966.5|68946.5|68985.9|68966.4|68927.3|68908.8|958
1650380100000|2022-04-19 14:55:00|68966.3|68951.3|68974.4|68954.4|68984.9|68965.2|68936.8|68918.6|997
1650380400000|2022-04-19 15:00:00|68977|68957|68987.2|68967.2|69003.7|68983.7|68967.3|68947.3|947
1650380700000|2022-04-19 15:05:00|68986.9|68966.9|68978.1|68958.1|68990.7|68970.7|68970|68951.9|848
1650381000000|2022-04-19 15:10:00|68977.4|68957.4|68988.4|68968.4|69007.3|68987.3|68977.2|68957.2|750
1650381300000|2022-04-19 15:15:00|68988.3|68968.3|68924.2|68904.2|68992.9|68972.9|68920.8|68903.8|928
1650381600000|2022-04-19 15:20:00|68923.5|68903.5|68928.9|68908.9|68938.8|68918.8|68913.1|68894.1|843
1650381900000|2022-04-19 15:25:00|68926.3|68906.3|68929.6|68914.6|68940.6|68920.6|68912.6|68894.2|891
1650382200000|2022-04-19 15:30:00|68929.5|68914.5|68946.3|68931.3|68957.3|68940|68921.7|68904.8|778
1650382500000|2022-04-19 15:35:00|68946.9|68931.9|68947.2|68932.2|68960.2|68943.7|68939|68921.3|716
1650382800000|2022-04-19 15:40:00|68948|68933|68980.2|68965.2|68986.7|68967|68947.8|68932.8|664
1650383100000|2022-04-19 15:45:00|68980.1|68965.1|68988.1|68968.1|68991.6|68975.6|68976.8|68960.1|612
1650383400000|2022-04-19 15:50:00|68988.8|68968.8|68957|68937|68989.6|68970.4|68939.9|68919.9|682
1650383700000|2022-04-19 15:55:00|68956.9|68936.9|68958.7|68938.7|68977.2|68957.6|68941.6|68921.6|793
1650384000000|2022-04-19 16:00:00|68958.5|68938.5|68986.1|68966.1|68988.3|68968.3|68956.5|68936.5|798
1650384300000|2022-04-19 16:05:00|68986.3|68966.3|68978.8|68958.8|68995.2|68975.2|68972.4|68952.4|704
1650384600000|2022-04-19 16:10:00|68978.7|68958.7|68955.1|68935.1|68978.7|68959.7|68943.1|68923.1|702
1650384900000|2022-04-19 16:15:00|68954.2|68934.2|68955.1|68940.1|68961|68945.1|68939.5|68921.7|675
1650385200000|2022-04-19 16:20:00|68958.1|68938.1|68964.5|68949.5|68969.3|68950.2|68940.5|68921.6|650
1650385500000|2022-04-19 16:25:00|68965.1|68950.1|68925|68905|68967.4|68950.1|68922|68904.5|699
1650385800000|2022-04-19 16:30:00|68926.1|68906.1|68919.8|68899.8|68934.2|68914.2|68911.9|68895.3|632
1650386100000|2022-04-19 16:35:00|68916.8|68901.8|68920.1|68905.1|68926.4|68911.4|68911.6|68894|668
1650386400000|2022-04-19 16:40:00|68920.2|68905.2|68917.5|68902.5|68926|68908.1|68908.8|68893.8|563
1650386700000|2022-04-19 16:45:00|68918.1|68903.1|68923.5|68908.5|68925|68910|68905.2|68890.2|597
1650387000000|2022-04-19 16:50:00|68922.4|68907.4|68918.8|68903.8|68924.8|68909.6|68914.9|68897.8|590
1650387300000|2022-04-19 16:55:00|68918.7|68903.7|68912.5|68897.5|68919.7|68904.7|68903.7|68885.4|599
1650387600000|2022-04-19 17:00:00|68912.2|68897.2|68894.6|68879.6|68912.2|68897.2|68887.8|68869.3|578
1650387900000|2022-04-19 17:05:00|68894.3|68879.3|68892.3|68877.3|68896.4|68879.3|68869.6|68850.9|604
1650388200000|2022-04-19 17:10:00|68892.9|68877.9|68887|68867|68898.3|68880.5|68880.9|68861.5|599
1650388500000|2022-04-19 17:15:00|68886.9|68866.9|68872.7|68852.7|68889.1|68869.4|68869|68851.6|534
1650388800000|2022-04-19 17:20:00|68872.6|68852.6|68882|68867|68892.2|68875.9|68869|68850.8|549
1650389100000|2022-04-19 17:25:00|68881.6|68866.6|68901.1|68881.1|68907.5|68889.8|68877.4|68861.1|604
1650389400000|2022-04-19 17:30:00|68901.4|68881.4|68901.9|68886.9|68905.1|68888.4|68890.3|68873|526
1650389700000|2022-04-19 17:35:00|68902.2|68887.2|68910.7|68895.7|68915.2|68899|68901.3|68884.7|534
1650390000000|2022-04-19 17:40:00|68910.9|68895.9|68924.1|68909.1|68927.2|68910|68909.6|68893.4|570
1650390300000|2022-04-19 17:45:00|68923.9|68908.9|68926.6|68906.6|68938.7|68921.3|68913.5|68896.7|632
1650390600000|2022-04-19 17:50:00|68924.3|68909.3|68930.6|68910.6|68940.7|68922.7|68918.8|68903.7|573
1650390900000|2022-04-19 17:55:00|68931.4|68911.4|68963.7|68943.7|68966.9|68948.5|68930.4|68910.4|662
1650391200000|2022-04-19 18:00:00|68964.4|68944.4|68934.5|68914.5|68974|68957.4|68930.3|68911.1|716
1650391500000|2022-04-19 18:05:00|68934|68914|68939.1|68924.1|68949.2|68930.9|68925.2|68909.7|587
1650391800000|2022-04-19 18:10:00|68939.2|68924.2|68952.1|68932.1|68960.6|68942.5|68939.2|68920.6|617
1650392100000|2022-04-19 18:15:00|68952.3|68932.3|68958.4|68943.4|68966.4|68951.4|68945.8|68925.8|690
1650392400000|2022-04-19 18:20:00|68959.1|68944.1|69000.4|68985.4|69002.4|68986.8|68958.2|68941.6|799
1650392700000|2022-04-19 18:25:00|69000.8|68985.8|68975.4|68955.4|69004|68989|68973|68954.4|636
1650393000000|2022-04-19 18:30:00|68975.2|68955.2|68978.5|68963.5|68984.3|68967.5|68972.5|68955.2|518
1650393300000|2022-04-19 18:35:00|68978.3|68963.3|68977.5|68957.5|68985.1|68966.4|68968.7|68952.3|606
1650393600000|2022-04-19 18:40:00|68977.3|68957.3|68970.2|68950.2|68977.7|68957.7|68967|68948|503
1650393900000|2022-04-19 18:45:00|68970.1|68950.1|68945.3|68930.3|68981.5|68964.3|68943|68925.3|560
1650394200000|2022-04-19 18:50:00|68944.9|68929.9|68945.3|68930.3|68957|68939.9|68943.6|68927.1|561
1650394500000|2022-04-19 18:55:00|68945.2|68930.2|68953.6|68938.6|68957.5|68940|68936.5|68919.6|535
1650394800000|2022-04-19 19:00:00|68953.7|68938.7|68951.2|68936.2|68956.7|68939.4|68948.2|68928.6|537
1650395100000|2022-04-19 19:05:00|68950.8|68935.8|68952.1|68932.1|68955.4|68938|68942|68922.3|529
1650395400000|2022-04-19 19:10:00|68952|68932|68952.3|68932.3|68955.6|68935.6|68945.1|68925.1|414
1650395700000|2022-04-19 19:15:00|68952.4|68932.4|68957.8|68937.8|68968.3|68949.4|68950.2|68931.6|479
1650396000000|2022-04-19 19:20:00|68957.7|68937.7|68977.1|68957.1|68980.3|68960.3|68957.7|68937.7|601
1650396300000|2022-04-19 19:25:00|68977.9|68957.9|68987.5|68967.5|68988.5|68970.5|68968.6|68948.6|542
1650396600000|2022-04-19 19:30:00|68987.3|68967.3|68990.7|68970.7|68996.8|68977.3|68975.9|68958|663
1650396900000|2022-04-19 19:35:00|68990.8|68970.8|68977.4|68957.4|69001.8|68984|68977.4|68957.4|660
1650397200000|2022-04-19 19:40:00|68977|68957|68976.6|68956.6|68983.7|68963.7|68972.3|68954.5|621
1650397500000|2022-04-19 19:45:00|68976.5|68956.5|68982.6|68962.6|68987.4|68967.4|68975.5|68955.5|539
1650397800000|2022-04-19 19:50:00|68982.8|68962.8|68970.5|68950.5|68986.5|68966.5|68956.5|68938.3|736
1650398100000|2022-04-19 19:55:00|68971.3|68951.3|68960.9|68945.9|68978.8|68960.1|68957.7|68938.4|880
1650398400000|2022-04-19 20:00:00|68963.8|68943.8|68976.5|68956.5|68988|68969.4|68963.5|68943.5|739
1650398700000|2022-04-19 20:05:00|68976.6|68956.6|68961.1|68941.1|68978|68958|68958.4|68938.4|462
1650399000000|2022-04-19 20:10:00|68960.5|68940.5|68964.6|68944.6|68965|68945|68954.6|68934.6|390
1650399300000|2022-04-19 20:15:00|68964.2|68944.2|68960.6|68940.6|68968.4|68948.4|68953.2|68933.2|361
1650399600000|2022-04-19 20:20:00|68960.2|68940.2|68954.4|68934.4|68963.5|68943.5|68954.2|68934.2|239
1650399900000|2022-04-19 20:25:00|68954.6|68934.6|68954.1|68934.1|68957.6|68937.6|68949.4|68929.4|231
1650400200000|2022-04-19 20:30:00|68954.3|68934.3|68961.9|68941.9|68962.4|68942.4|68953|68933|221
1650400500000|2022-04-19 20:35:00|68962|68942|68962.4|68942.4|68963.1|68943.1|68958.9|68938.9|200
1650400800000|2022-04-19 20:40:00|68962.7|68942.7|68961|68941|68965.5|68945.5|68958.5|68938.5|345
1650401100000|2022-04-19 20:45:00|68961.2|68941.2|68964.8|68944.3|68973.2|68951.2|68959.7|68936.4|302
1650401400000|2022-04-19 20:50:00|68964.5|68944.5|68952.9|68930.6|68968.4|68944.5|68950.5|68928.7|362
1650401700000|2022-04-19 20:55:00|68951.7|68928.6|68978.1|68946.2|68985.9|68949.4|68943.7|68921.7|491
1650402000000|2022-04-19 21:00:00|68979.1|68944.7|68968.5|68946.1|68999.8|68946.7|68968.5|68938.9|48
1650402300000|2022-04-19 21:05:00|68969.7|68943.7|68974|68950.4|68974|68951.6|68966.8|68939.5|78
1650402600000|2022-04-19 21:10:00|68972.8|68952.2|68986.1|68946.3|69015.3|68955.8|68971.9|68918.8|599
1650402900000|2022-04-19 21:15:00|68994|68936.4|68986.6|68938.7|69005.2|68951.1|68981.8|68921.4|219
1650403200000|2022-04-19 21:20:00|68988.3|68943.6|68990.6|68933.1|68996.1|68943.6|68981.9|68920|150
1650403500000|2022-04-19 21:25:00|68990.4|68933|68982.1|68934.2|68998.8|68945.8|68977.2|68920.7|160
1650403800000|2022-04-19 21:30:00|68980.9|68936.4|68982.6|68926.5|68983.8|68946.2|68966.9|68926.5|177
1650404100000|2022-04-19 21:35:00|68980.2|68929.2|68958.4|68924.4|68986.3|68947|68953.7|68913.3|530
1650404400000|2022-04-19 21:40:00|68954.8|68916.7|68962.5|68923.4|68973|68927.9|68953.8|68914.5|677
1650404700000|2022-04-19 21:45:00|68961.3|68924.5|68965|68930|68980.2|68933|68952.7|68908.7|913
1650405000000|2022-04-19 21:50:00|68965.8|68931.9|68964.2|68930.7|68979.8|68933.7|68962.2|68917.1|673
1650405300000|2022-04-19 21:55:00|68964.6|68930.5|68959.7|68923.4|68984.6|68932.1|68957.7|68912.8|149
1650405600000|2022-04-19 22:00:00|68961.3|68924.9|68967.7|68940.5|68979.3|68944.4|68955.1|68920.1|464
1650405900000|2022-04-19 22:05:00|68969.1|68939.8|68960.3|68932.2|68980|68943.7|68952.2|68920.4|309
1650406200000|2022-04-19 22:10:00|68960.4|68932.3|68968.4|68937.1|68975|68941.5|68952.3|68920|384
1650406500000|2022-04-19 22:15:00|68963.5|68941.4|68962.3|68942.3|68983.4|68946.5|68953.1|68927.9|467
1650406800000|2022-04-19 22:20:00|68963.8|68943.8|68968|68948|68980.7|68949|68950.3|68926.4|528
1650407100000|2022-04-19 22:25:00|68967.9|68947.9|68948.4|68918.9|68981.7|68953.7|68945.3|68916.4|499
1650407400000|2022-04-19 22:30:00|68946.7|68919.8|68952.8|68932.8|68968.4|68938.7|68939.1|68908.7|527
1650407700000|2022-04-19 22:35:00|68952.4|68932.4|68953.6|68923.5|68959.6|68932.7|68945.5|68917.1|430
1650408000000|2022-04-19 22:40:00|68953.8|68923.4|68953.9|68933.9|68959.1|68936.5|68944.9|68921.4|309
1650408300000|2022-04-19 22:45:00|68954|68934|68949.2|68929.2|68970|68944.9|68945|68923.4|300
1650408600000|2022-04-19 22:50:00|68949.1|68929.1|68956|68936|68961.9|68938.1|68948.8|68928.8|260
1650408900000|2022-04-19 22:55:00|68954.9|68933.5|68951.9|68931.9|68966.9|68942.8|68948.6|68928.6|306
1650409200000|2022-04-19 23:00:00|68952|68931.6|68963.9|68943.9|68969.4|68945.2|68947.5|68927.5|328
1650409500000|2022-04-19 23:05:00|68964|68944|68965.2|68945.2|68968.5|68949.5|68955.5|68935.5|337
1650409800000|2022-04-19 23:10:00|68965.1|68945.1|68968.8|68948.8|68974.6|68953|68960.6|68940.2|303
1650410100000|2022-04-19 23:15:00|68970.4|68950.4|68954|68934|68971.4|68951.4|68950.4|68929.1|354
1650410400000|2022-04-19 23:20:00|68953.6|68933.6|68969.2|68949.2|68970.9|68950.9|68940.7|68917.6|433
1650410700000|2022-04-19 23:25:00|68970.1|68950.1|68963.8|68943.8|68970.1|68950.1|68957.9|68936.7|369
1650411000000|2022-04-19 23:30:00|68963.9|68943.9|68961.2|68941.2|68970.9|68950.9|68956.1|68936.1|490
1650411300000|2022-04-19 23:35:00|68963.8|68943.8|68964.1|68944.1|68975.6|68955.6|68959.7|68935.5|493
1650411600000|2022-04-19 23:40:00|68963.3|68943.3|68953.1|68933.1|68964.7|68944.7|68951.1|68932.1|454
1650411900000|2022-04-19 23:45:00|68953.9|68933.9|68958.7|68938.7|68959.7|68939.7|68947.8|68927.8|416
1650412200000|2022-04-19 23:50:00|68958.1|68938.1|68939.8|68919.8|68960.8|68940.8|68930.3|68912.2|533
1650412500000|2022-04-19 23:55:00|68939.7|68919.7|68930.7|68910.7|68940|68920|68924.2|68904.2|585
1650412800000|2022-04-20 00:00:00|68930.2|68910.2|68933.4|68913.4|68935.9|68917.3|68911.5|68891.5|815
1650413100000|2022-04-20 00:05:00|68933.1|68913.1|68932.9|68912.9|68949.6|68929.6|68928|68908|600
1650413400000|2022-04-20 00:10:00|68933.4|68913.4|68937.3|68917.3|68949|68931.6|68919.6|68898.2|645
1650413700000|2022-04-20 00:15:00|68935|68920|68939.1|68924.1|68954.2|68934.2|68930.5|68913.2|619
1650414000000|2022-04-20 00:20:00|68943.1|68923.1|68960.8|68940.8|68962.8|68945.4|68942.8|68922.8|540
1650414300000|2022-04-20 00:25:00|68959.9|68939.9|68962.4|68942.4|68973|68953|68950.9|68930.9|572
1650414600000|2022-04-20 00:30:00|68962.1|68942.1|68963.4|68943.4|68970.8|68951.6|68959.8|68942|525
1650414900000|2022-04-20 00:35:00|68962.9|68942.9|68966|68946|68978.9|68961.5|68956.1|68937.8|507
1650415200000|2022-04-20 00:40:00|68965.9|68945.9|68963.5|68943.5|68971.2|68953.5|68959.1|68942.3|455
1650415500000|2022-04-20 00:45:00|68963.4|68943.4|68956.3|68936.3|68972.4|68955.7|68951.1|68931.1|568
1650415800000|2022-04-20 00:50:00|68956.4|68936.4|68933.9|68913.9|68956.6|68936.6|68924.4|68904.9|775
1650416100000|2022-04-20 00:55:00|68926.6|68906.6|68918.9|68898.9|68935.7|68915.7|68902.1|68882.3|753
1650416400000|2022-04-20 01:00:00|68918.7|68898.7|68912.6|68897.6|68928.1|68908.1|68908.8|68888.8|682
1650416700000|2022-04-20 01:05:00|68914|68894|68916.5|68896.5|68916.6|68898.5|68892.4|68872.4|666
1650417000000|2022-04-20 01:10:00|68916.6|68896.6|68910.6|68890.6|68930|68910.1|68888.8|68868.8|780
1650417300000|2022-04-20 01:15:00|68910.4|68890.4|68949.1|68929.1|68949.5|68929.5|68903.2|68883.2|777
1650417600000|2022-04-20 01:20:00|68949.2|68929.2|68952.7|68932.7|68964.7|68944.7|68946.6|68926.6|739
1650417900000|2022-04-20 01:25:00|68952.3|68932.3|68995.4|68975.4|69000.2|68981|68951|68931|652
1650418200000|2022-04-20 01:30:00|68995.2|68975.2|68980.3|68960.3|69000.7|68980.7|68976|68956|676
1650418500000|2022-04-20 01:35:00|68980.5|68960.5|68986.1|68966.1|68999.4|68979.4|68973.4|68953.4|723
1650418800000|2022-04-20 01:40:00|68985.8|68965.8|68983.4|68963.4|68998.1|68978.1|68977.3|68957.3|726
1650419100000|2022-04-20 01:45:00|68983.5|68963.5|68970.2|68950.2|68986.8|68966.8|68966.4|68946.4|612
1650419400000|2022-04-20 01:50:00|68970.3|68950.3|68938.8|68918.8|68971.1|68951.1|68928.2|68908.2|899
1650419700000|2022-04-20 01:55:00|68939.1|68919.1|68916.2|68896.2|68939.4|68921|68907.1|68887.1|771
1650420000000|2022-04-20 02:00:00|68916.5|68896.5|68922.5|68902.5|68932.8|68915.3|68905.9|68885.9|756
1650420300000|2022-04-20 02:05:00|68921.7|68901.7|68930.4|68910.4|68934|68915|68911.3|68891.7|724
1650420600000|2022-04-20 02:10:00|68930.7|68910.7|68931|68911|68934|68914.9|68924.3|68904.5|580
1650420900000|2022-04-20 02:15:00|68930.7|68910.7|68911.9|68891.9|68937.8|68918.6|68910.7|68890.7|558
1650421200000|2022-04-20 02:20:00|68912|68892|68896.8|68876.8|68915.1|68895.1|68893.2|68873.2|709
1650421500000|2022-04-20 02:25:00|68897.1|68877.1|68845|68825|68897.1|68877.1|68830.2|68810.2|937
1650421800000|2022-04-20 02:30:00|68844.4|68824.4|68858.7|68838.7|68869.1|68849.3|68841.2|68822.4|879
1650422100000|2022-04-20 02:35:00|68859.1|68839.1|68855.1|68835.1|68871.6|68851.6|68851.1|68831.1|706
1650422400000|2022-04-20 02:40:00|68855.3|68835.3|68854|68834|68864.2|68844.2|68838|68818|680
1650422700000|2022-04-20 02:45:00|68853.9|68833.9|68855|68835|68861.4|68841.4|68848.1|68828.1|730
1650423000000|2022-04-20 02:50:00|68855.1|68835.1|68852.5|68832.5|68863.8|68843.8|68847.5|68827.5|635
1650423300000|2022-04-20 02:55:00|68852.7|68832.7|68846.8|68826.8|68859.5|68839.5|68846.4|68826.4|668
1650423600000|2022-04-20 03:00:00|68847|68827|68848.1|68828.1|68848.4|68828.4|68828.2|68808.2|774
1650423900000|2022-04-20 03:05:00|68848|68828|68839.3|68819.3|68853.5|68833.5|68836.1|68816.1|753
1650424200000|2022-04-20 03:10:00|68839.7|68819.7|68804.4|68787.4|68851.3|68831.3|68804.4|68786|921
1650424500000|2022-04-20 03:15:00|68806.5|68786.5|68820.2|68800.2|68834.8|68814.8|68800.6|68782.5|840
1650424800000|2022-04-20 03:20:00|68820.5|68800.5|68810.6|68790.6|68822.2|68802.2|68807.6|68787.6|735
1650425100000|2022-04-20 03:25:00|68810.1|68790.1|68775.1|68755.1|68812.4|68792.4|68768.2|68748.2|894
1650425400000|2022-04-20 03:30:00|68776.2|68756.2|68791.9|68771.9|68798.1|68778.1|68776.2|68756.2|802
1650425700000|2022-04-20 03:35:00|68792|68772|68786.5|68766.5|68793.3|68773.3|68776.4|68756.4|692
1650426000000|2022-04-20 03:40:00|68785.9|68765.9|68756.9|68736.9|68792.6|68772.6|68752.1|68732.1|791
1650426300000|2022-04-20 03:45:00|68756.8|68736.8|68759.1|68739.1|68765|68745|68749.7|68729.7|780
1650426600000|2022-04-20 03:50:00|68758.5|68738.5|68788.8|68768.8|68798.7|68778.7|68755.6|68735.6|796
1650426900000|2022-04-20 03:55:00|68789|68769|68769.6|68749.6|68800|68780|68769.6|68749.6|692
1650427200000|2022-04-20 04:00:00|68769.3|68749.3|68769.3|68749.3|68793.5|68773.5|68766.2|68746.2|702
1650427500000|2022-04-20 04:05:00|68768.5|68748.5|68766.4|68746.4|68770.9|68750.9|68755.5|68735.5|675
1650427800000|2022-04-20 04:10:00|68766.2|68746.2|68769.8|68749.8|68782.6|68762.6|68763.3|68743.3|699
1650428100000|2022-04-20 04:15:00|68768|68748|68786.4|68766.4|68790.2|68770.2|68765.6|68745.6|729
1650428400000|2022-04-20 04:20:00|68786.3|68766.3|68779.2|68759.2|68796.4|68776.4|68777.7|68757.7|738
1650428700000|2022-04-20 04:25:00|68779.6|68759.6|68759.1|68739.1|68780.2|68760.2|68758.4|68738.4|765
1650429000000|2022-04-20 04:30:00|68759.2|68739.2|68752.1|68732.1|68769.3|68749.3|68752.1|68732.1|720
1650429300000|2022-04-20 04:35:00|68752.3|68732.3|68774.8|68754.8|68775|68755|68748.1|68728.1|755
1650429600000|2022-04-20 04:40:00|68774.9|68754.9|68765.4|68745.4|68774.9|68754.9|68762.6|68742.6|524
1650429900000|2022-04-20 04:45:00|68764.3|68744.3|68766.5|68746.5|68768.1|68748.1|68755|68735|552
1650430200000|2022-04-20 04:50:00|68766.8|68746.8|68775.8|68755.8|68778.6|68758.6|68762.7|68742.7|596
1650430500000|2022-04-20 04:55:00|68775.6|68755.6|68760.3|68740.3|68782.5|68762.5|68760.1|68740.1|656
1650430800000|2022-04-20 05:00:00|68760.2|68740.2|68785.9|68765.9|68789|68769|68760.2|68740.2|604
1650431100000|2022-04-20 05:05:00|68785.7|68765.7|68782|68762|68786|68766|68769.5|68749.5|581
1650431400000|2022-04-20 05:10:00|68781.9|68761.9|68789.4|68769.4|68800.3|68780.3|68781.9|68761.9|620
1650431700000|2022-04-20 05:15:00|68789.3|68769.3|68796.8|68776.8|68805.8|68785.8|68788.4|68768.4|566
1650432000000|2022-04-20 05:20:00|68796.9|68776.9|68782.1|68762.1|68799.4|68779.4|68779.7|68759.7|578
1650432300000|2022-04-20 05:25:00|68782.3|68762.3|68797.3|68777.3|68799.7|68779.7|68773.2|68753.2|668
1650432600000|2022-04-20 05:30:00|68797.8|68777.8|68807.8|68787.8|68807.8|68787.8|68789.2|68769.2|625
1650432900000|2022-04-20 05:35:00|68807.7|68787.7|68777.7|68757.7|68809.8|68789.8|68776|68756|674
1650433200000|2022-04-20 05:40:00|68778.1|68758.1|68776.2|68756.2|68781.5|68764.1|68769|68749|695
1650433500000|2022-04-20 05:45:00|68776.1|68756.1|68785.6|68765.6|68787.8|68770.9|68769.6|68750.5|581
1650433800000|2022-04-20 05:50:00|68785.5|68765.5|68790.7|68770.7|68800|68783.5|68780.3|68762.9|591
1650434100000|2022-04-20 05:55:00|68790.5|68770.5|68786.4|68766.4|68797.1|68778.5|68767.7|68747.7|692
1650434400000|2022-04-20 06:00:00|68786.7|68766.7|68790.4|68770.4|68795.5|68775.5|68773.7|68753.7|703
1650434700000|2022-04-20 06:05:00|68790|68770|68811.1|68791.1|68823.7|68806.3|68784.1|68764.1|804
1650435000000|2022-04-20 06:10:00|68811.7|68791.7|68802.4|68782.4|68822.2|68804.6|68797.2|68778|803
1650435300000|2022-04-20 06:15:00|68802.3|68782.3|68797|68777|68821.9|68805.5|68791.5|68771.5|725
1650435600000|2022-04-20 06:20:00|68796.2|68776.2|68802|68787|68816.2|68799.2|68794.9|68776.2|777
1650435900000|2022-04-20 06:25:00|68802.9|68787.9|68835.3|68815.3|68845|68825|68801.8|68784.3|835
1650436200000|2022-04-20 06:30:00|68834.6|68814.6|68816.5|68796.5|68834.6|68818.3|68808.1|68790.5|739
1650436500000|2022-04-20 06:35:00|68816.4|68796.4|68812.2|68797.2|68827.1|68810.2|68808.6|68791.4|745
1650436800000|2022-04-20 06:40:00|68812|68797|68817|68802|68831.7|68814.7|68812|68795.2|614
1650437100000|2022-04-20 06:45:00|68816.8|68801.8|68812.7|68797.7|68827.4|68812.4|68805.1|68790.1|768
1650437400000|2022-04-20 06:50:00|68812.4|68797.4|68820.5|68805.5|68829|68810.8|68801.3|68786.3|664
1650437700000|2022-04-20 06:55:00|68820.6|68805.6|68808.7|68793.7|68829.1|68811.8|68808.7|68790.9|645
1650438000000|2022-04-20 07:00:00|68807.9|68792.9|68803.1|68788.1|68839.7|68822.3|68802|68786|963
1650438300000|2022-04-20 07:05:00|68803.5|68788.5|68846.1|68831.1|68849.1|68832|68803.5|68788.5|916
1650438600000|2022-04-20 07:10:00|68849.3|68829.3|68818.6|68803.6|68851.8|68834.5|68804.7|68787.3|827
1650438900000|2022-04-20 07:15:00|68818.8|68803.8|68815.8|68800.8|68823.1|68807.9|68808.3|68793.3|827
1650439200000|2022-04-20 07:20:00|68815.9|68800.9|68797.5|68782.5|68818.5|68803.5|68790.5|68772.3|855
1650439500000|2022-04-20 07:25:00|68797.4|68782.4|68809.6|68794.6|68819.4|68802.1|68774.7|68757.5|829
1650439800000|2022-04-20 07:30:00|68810.3|68795.3|68797|68777|68826.9|68811.9|68791.3|68776.3|858
1650440100000|2022-04-20 07:35:00|68795.6|68780.6|68787.4|68772.4|68803.5|68787.2|68782.2|68767.2|748
1650440400000|2022-04-20 07:40:00|68787.5|68772.5|68781.3|68766.3|68796.7|68779.5|68773.6|68756.5|772
1650440700000|2022-04-20 07:45:00|68783.5|68763.5|68812.7|68797.7|68816.1|68798.9|68779.7|68762.1|759
1650441000000|2022-04-20 07:50:00|68812.8|68797.8|68822.1|68807.1|68823.9|68808.9|68807.2|68792.2|714
1650441300000|2022-04-20 07:55:00|68821.9|68806.9|68841.3|68821.3|68845.9|68827.2|68820.9|68803.1|797
1650441600000|2022-04-20 08:00:00|68837.6|68822.6|68851|68836|68861.3|68845.1|68837.4|68818.8|811
1650441900000|2022-04-20 08:05:00|68851.1|68836.1|68849.3|68834.3|68860.4|68844.6|68830.9|68815.9|688
1650442200000|2022-04-20 08:10:00|68849.4|68834.4|68807.9|68792.9|68850.7|68834.9|68807.7|68791|593
1650442500000|2022-04-20 08:15:00|68808.4|68793.4|68773.8|68758.8|68809.1|68793.4|68767.6|68749.9|643
1650442800000|2022-04-20 08:20:00|68773.4|68758.4|68781.9|68766.9|68796.7|68779.3|68773.3|68757.8|655
1650443100000|2022-04-20 08:25:00|68782|68767|68777.1|68757.1|68789.6|68772.4|68769.5|68753.8|655
1650443400000|2022-04-20 08:30:00|68777.7|68757.7|68743.8|68728.8|68778.1|68761.1|68743.8|68728.4|713
1650443700000|2022-04-20 08:35:00|68743.9|68728.9|68713.7|68698.7|68754.3|68737.1|68685.9|68669.3|946
1650444000000|2022-04-20 08:40:00|68713.9|68698.9|68674.7|68654.7|68716.5|68701.5|68665.4|68648.7|809
1650444300000|2022-04-20 08:45:00|68674.8|68654.8|68711.9|68696.9|68712.2|68697.2|68665.5|68650.5|758
1650444600000|2022-04-20 08:50:00|68711.3|68696.3|68670.9|68650.9|68713|68696.3|68634.8|68618.4|788
1650444900000|2022-04-20 08:55:00|68665.6|68650.6|68645.1|68630.1|68671|68653.2|68645|68627.2|849
1650445200000|2022-04-20 09:00:00|68645.9|68630.9|68650.5|68630.5|68652.5|68635.3|68634.4|68619.1|854
1650445500000|2022-04-20 09:05:00|68650.3|68630.3|68625.7|68610.7|68661.6|68645.5|68623.4|68608.4|784
1650445800000|2022-04-20 09:10:00|68628.8|68613.8|68676.7|68656.7|68679.2|68662|68628.5|68613.5|729
1650446100000|2022-04-20 09:15:00|68673.7|68658.7|68680.3|68660.3|68694.7|68677.7|68670.3|68655.3|715
1650446400000|2022-04-20 09:20:00|68679.5|68659.5|68694.9|68679.9|68712.6|68696|68675.6|68658.5|761
1650446700000|2022-04-20 09:25:00|68695|68680|68654|68639|68697.6|68682.5|68642.1|68624.4|732
1650447000000|2022-04-20 09:30:00|68653.6|68638.6|68655.7|68635.7|68674.3|68659.3|68643.8|68625.6|801
1650447300000|2022-04-20 09:35:00|68655.6|68635.6|68539|68519|68656.9|68639|68476.4|68456.4|1080
1650447600000|2022-04-20 09:40:00|68537.3|68522.3|68526.5|68511.5|68563.3|68545.5|68523.7|68505.1|953
1650447900000|2022-04-20 09:45:00|68526.7|68511.7|68503.5|68488.5|68536.4|68520.1|68484.5|68468.6|879
1650448200000|2022-04-20 09:50:00|68503.8|68488.8|68521.1|68506.1|68524|68507.3|68496.7|68479.6|824
1650448500000|2022-04-20 09:55:00|68521.3|68506.3|68556.8|68536.8|68557.8|68542.8|68518.7|68499.8|849
1650448800000|2022-04-20 10:00:00|68557.2|68537.2|68556.4|68541.4|68567.9|68552.9|68528.4|68508.6|858
1650449100000|2022-04-20 10:05:00|68556.7|68541.7|68565.7|68550.7|68575.3|68559.6|68552|68534.1|823
1650449400000|2022-04-20 10:10:00|68566.2|68551.2|68501.9|68486.9|68568.6|68551.2|68500.6|68484.5|892
1650449700000|2022-04-20 10:15:00|68502.7|68487.7|68509.1|68489.1|68511.9|68496.9|68481.3|68466.3|892
1650450000000|2022-04-20 10:20:00|68507.4|68492.4|68527.7|68512.7|68539.4|68524.4|68502.4|68484.2|820
1650450300000|2022-04-20 10:25:00|68528.3|68513.3|68509.3|68494.3|68538.4|68523.4|68499.9|68484.9|781
1650450600000|2022-04-20 10:30:00|68509.5|68494.5|68485.2|68470.2|68510.2|68495.2|68484.7|68468.7|730
1650450900000|2022-04-20 10:35:00|68485.5|68470.5|68522.5|68507.5|68525.4|68508.1|68484.5|68469.5|759
1650451200000|2022-04-20 10:40:00|68525.1|68505.1|68552.4|68537.4|68558|68542.6|68513.8|68495.6|784
1650451500000|2022-04-20 10:45:00|68552.2|68537.2|68528.2|68513.2|68554.8|68539.8|68525.4|68510.4|662
1650451800000|2022-04-20 10:50:00|68528.5|68513.5|68504.3|68489.3|68543.9|68528.9|68502.4|68485.5|688
1650452100000|2022-04-20 10:55:00|68503.6|68488.6|68530.4|68515.4|68530.9|68515.9|68498.9|68483.9|789
1650452400000|2022-04-20 11:00:00|68530.3|68515.3|68543|68528|68564.9|68547.8|68527.4|68512.4|793
1650452700000|2022-04-20 11:05:00|68542.9|68527.9|68593.2|68573.2|68599.6|68581.6|68541.5|68523.3|660
1650453000000|2022-04-20 11:10:00|68593.7|68573.7|68619.2|68599.2|68624.1|68605|68590.1|68572.3|766
1650453300000|2022-04-20 11:15:00|68619.1|68599.1|68610.5|68590.5|68620|68602.4|68595|68576.9|741
1650453600000|2022-04-20 11:20:00|68610.7|68590.7|68623.6|68608.6|68643|68627.3|68608.1|68589.2|757
1650453900000|2022-04-20 11:25:00|68623.4|68608.4|68625.3|68610.3|68640.1|68623.1|68616.6|68599.7|701
1650454200000|2022-04-20 11:30:00|68624.3|68609.3|68609.4|68594.4|68624.3|68609.3|68607.7|68590.5|646
1650454500000|2022-04-20 11:35:00|68608.7|68593.7|68606.1|68591.1|68621.9|68605|68603.5|68588.5|555
1650454800000|2022-04-20 11:40:00|68606.3|68591.3|68629.7|68614.7|68637.5|68620.2|68602.2|68585.4|591
1650455100000|2022-04-20 11:45:00|68629.4|68614.4|68651.1|68636.1|68656|68636.1|68620.7|68603.5|826
1650455400000|2022-04-20 11:50:00|68653.2|68633.2|68682|68662|68684.9|68669.9|68638.4|68620.8|802
1650455700000|2022-04-20 11:55:00|68682.4|68662.4|68729.5|68714.5|68743.4|68725.2|68674.7|68658.7|994
1650456000000|2022-04-20 12:00:00|68726.9|68711.9|68707.1|68692.1|68727.5|68711.9|68702.3|68682.3|845
1650456300000|2022-04-20 12:05:00|68708.3|68693.3|68700.9|68685.9|68714.6|68698.5|68698.6|68682.9|675
1650456600000|2022-04-20 12:10:00|68701.4|68686.4|68711.4|68696.4|68720.5|68702.5|68696.7|68681.7|711
1650456900000|2022-04-20 12:15:00|68710.4|68695.4|68717.8|68702.8|68721.5|68704.4|68703.9|68687.5|800
1650457200000|2022-04-20 12:20:00|68718.4|68703.4|68726.3|68711.3|68735.2|68719.2|68703.8|68686.4|729
1650457500000|2022-04-20 12:25:00|68726.2|68711.2|68694.4|68679.4|68733.2|68715.2|68692.5|68675.1|778
1650457800000|2022-04-20 12:30:00|68695.7|68680.7|68761.1|68746.1|68766.8|68749|68690.1|68674.3|904
1650458100000|2022-04-20 12:35:00|68762.1|68747.1|68721.3|68706.3|68770.7|68753.2|68717.2|68702.2|777
1650458400000|2022-04-20 12:40:00|68721.2|68706.2|68731.8|68716.8|68739.4|68722.7|68707.8|68689.9|828
1650458700000|2022-04-20 12:45:00|68731.5|68716.5|68729.6|68714.6|68752|68737|68727.9|68711.1|904
1650459000000|2022-04-20 12:50:00|68729.9|68714.9|68735.1|68720.1|68757.4|68742.4|68716.7|68699.3|925
1650459300000|2022-04-20 12:55:00|68735.2|68720.2|68716.5|68696.5|68741.7|68726.7|68704.4|68687|878
1650459600000|2022-04-20 13:00:00|68714.2|68699.2|68705.5|68685.5|68731.2|68713.8|68670.1|68651.1|975
1650459900000|2022-04-20 13:05:00|68705.4|68685.4|68710.3|68695.3|68759.6|68742.3|68704.1|68685.4|904
1650460200000|2022-04-20 13:10:00|68710.7|68695.7|68703|68688|68718.3|68700.7|68658.9|68638.9|962
1650460500000|2022-04-20 13:15:00|68702.5|68687.5|68708.5|68693.5|68732.9|68716.2|68702.3|68687.3|881
1650460800000|2022-04-20 13:20:00|68708.4|68693.4|68688.6|68673.6|68730|68714.6|68685.2|68667.6|838
1650461100000|2022-04-20 13:25:00|68689.2|68674.2|68654.1|68639.1|68692.4|68675|68651.5|68633.6|926
1650461400000|2022-04-20 13:30:00|68656.2|68641.2|68671.8|68651.8|68683.7|68663.7|68649.6|68632.1|971
1650461700000|2022-04-20 13:35:00|68671.4|68651.4|68676.1|68661.1|68678.9|68662.6|68619.1|68601.6|999
1650462000000|2022-04-20 13:40:00|68678.9|68658.9|68695|68680|68704.7|68689.7|68666.2|68648|969
1650462300000|2022-04-20 13:45:00|68696.2|68681.2|68685.8|68670.8|68706.9|68689.3|68668.4|68652.5|764
1650462600000|2022-04-20 13:50:00|68685.4|68670.4|68684.9|68669.9|68697.7|68680.7|68657.6|68640.5|933
1650462900000|2022-04-20 13:55:00|68685.4|68670.4|68629.2|68609.2|68691.4|68676.4|68629.2|68609.2|942
1650463200000|2022-04-20 14:00:00|68629.8|68609.8|68605.4|68590.4|68631|68611.4|68595.7|68577.9|1009
1650463500000|2022-04-20 14:05:00|68605.8|68590.8|68561.5|68546.5|68612.8|68595.6|68561|68545.5|1010
1650463800000|2022-04-20 14:10:00|68560.8|68545.8|68517.4|68502.4|68563.1|68547|68515|68500|940
1650464100000|2022-04-20 14:15:00|68517.3|68502.3|68504.5|68489.5|68547.3|68530|68503.7|68488.7|946
1650464400000|2022-04-20 14:20:00|68504.3|68489.3|68544.5|68524.5|68546.8|68528.7|68487.5|68471.8|933
1650464700000|2022-04-20 14:25:00|68540.8|68525.8|68557.3|68542.3|68566.3|68548.7|68535.4|68519.6|925
1650465000000|2022-04-20 14:30:00|68557.4|68542.4|68595.7|68580.7|68598.3|68581.8|68556.7|68541.7|972
1650465300000|2022-04-20 14:35:00|68596.3|68581.3|68600.1|68585.1|68617.1|68601.1|68585.9|68569|926
1650465600000|2022-04-20 14:40:00|68599.8|68584.8|68586.6|68571.6|68623.3|68606.1|68586|68571|893
1650465900000|2022-04-20 14:45:00|68586.9|68571.9|68542.8|68527.8|68590.9|68575.9|68541.5|68524.8|968
1650466200000|2022-04-20 14:50:00|68543|68528|68509.2|68494.2|68551|68536|68508.7|68493.7|890
1650466500000|2022-04-20 14:55:00|68508.7|68493.7|68484.5|68469.5|68523.5|68507.6|68476|68458.9|954
1650466800000|2022-04-20 15:00:00|68486.1|68471.1|68511.2|68496.2|68516.8|68499.9|68474.5|68459.5|954
1650467100000|2022-04-20 15:05:00|68514.4|68494.4|68499|68484|68520.5|68505.5|68493.1|68475.3|811
1650467400000|2022-04-20 15:10:00|68498.7|68483.7|68545|68530|68560.9|68543.4|68498.7|68483.7|878
1650467700000|2022-04-20 15:15:00|68545.4|68530.4|68542|68522|68555.9|68540.9|68538.2|68521.5|668
1650468000000|2022-04-20 15:20:00|68542.3|68522.3|68530.9|68515.9|68552.9|68537.9|68518.5|68503.5|734
1650468300000|2022-04-20 15:25:00|68532.3|68517.3|68531.7|68516.7|68553.1|68535.6|68520.1|68504.9|705
1650468600000|2022-04-20 15:30:00|68532|68517|68565.2|68550.2|68568.9|68553.7|68530.4|68514.3|838
1650468900000|2022-04-20 15:35:00|68564.9|68549.9|68579.7|68559.7|68596|68578.5|68562.2|68544.8|782
1650469200000|2022-04-20 15:40:00|68579.6|68559.6|68561.6|68541.6|68580.1|68561.8|68554.8|68537.4|804
1650469500000|2022-04-20 15:45:00|68561.5|68541.5|68538.2|68518.2|68561.5|68542.5|68518.5|68501.8|787
1650469800000|2022-04-20 15:50:00|68538|68518|68520.8|68500.8|68539.3|68519.3|68514.7|68497.4|753
1650470100000|2022-04-20 15:55:00|68520.2|68500.2|68545|68525|68545.8|68525.8|68502.9|68485.7|808
1650470400000|2022-04-20 16:00:00|68545.2|68525.2|68546.4|68531.4|68547.3|68531.9|68530|68511.6|777
1650470700000|2022-04-20 16:05:00|68546.8|68531.8|68555.7|68535.7|68555.9|68535.9|68530.7|68513.1|656
1650471000000|2022-04-20 16:10:00|68553.5|68538.5|68530.5|68510.5|68556.4|68538.7|68526.7|68508.6|645
1650471300000|2022-04-20 16:15:00|68530.9|68510.9|68524.5|68509.5|68547.9|68527.9|68510.7|68492.8|679
1650471600000|2022-04-20 16:20:00|68527.1|68507.1|68544.1|68524.1|68544.4|68526.9|68517.4|68498.1|602
1650471900000|2022-04-20 16:25:00|68543.6|68523.6|68535.8|68515.8|68557.2|68539.7|68533.4|68513.4|633
1650472200000|2022-04-20 16:30:00|68538.5|68518.5|68523.6|68503.6|68549.6|68532.4|68518.6|68501.5|659
1650472500000|2022-04-20 16:35:00|68523.9|68503.9|68523.6|68503.6|68532.2|68514.5|68514.5|68497|695
1650472800000|2022-04-20 16:40:00|68523.3|68503.3|68548.1|68533.1|68549.9|68533.1|68517.2|68499.7|704
1650473100000|2022-04-20 16:45:00|68548.2|68533.2|68562.3|68542.3|68563.6|68545.3|68537.5|68520|586
1650473400000|2022-04-20 16:50:00|68561.9|68541.9|68596.9|68576.9|68596.9|68579|68557.5|68539.6|715
1650473700000|2022-04-20 16:55:00|68596.6|68576.6|68621.1|68601.1|68633.7|68613.7|68586.7|68568.3|747
1650474000000|2022-04-20 17:00:00|68619.3|68604.3|68619.9|68599.9|68637.2|68620.5|68603.5|68585.8|845
1650474300000|2022-04-20 17:05:00|68616.7|68601.7|68616.6|68596.6|68625.1|68607.9|68592.8|68572.8|778
1650474600000|2022-04-20 17:10:00|68616.8|68596.8|68617.5|68602.5|68622.2|68604.7|68603.2|68585|723
1650474900000|2022-04-20 17:15:00|68620.1|68605.1|68634.7|68614.7|68646|68626|68611.9|68591.9|671
1650475200000|2022-04-20 17:20:00|68634.3|68614.3|68607.9|68587.9|68637.7|68619.7|68602.4|68585.4|581
1650475500000|2022-04-20 17:25:00|68607.8|68587.8|68600|68580|68609.7|68589.7|68585.4|68565.4|652
1650475800000|2022-04-20 17:30:00|68599.6|68579.6|68599.2|68579.2|68610.6|68591.6|68589.3|68571.5|596
1650476100000|2022-04-20 17:35:00|68599.1|68579.1|68618|68598|68619.9|68600.9|68595.6|68577.2|612
1650476400000|2022-04-20 17:40:00|68617.8|68597.8|68593.6|68573.6|68618.2|68598.2|68575.2|68557.4|701
1650476700000|2022-04-20 17:45:00|68593.5|68573.5|68597.7|68577.7|68598.3|68579.7|68579.2|68562.1|542
1650477000000|2022-04-20 17:50:00|68597.3|68577.3|68594|68574|68601.2|68581.2|68586|68569.2|533
1650477300000|2022-04-20 17:55:00|68593.4|68573.4|68571.9|68551.9|68594.2|68574.2|68568.3|68548.3|653
1650477600000|2022-04-20 18:00:00|68572.3|68552.3|68549.8|68529.8|68575|68555|68534.6|68515.6|718
1650477900000|2022-04-20 18:05:00|68548.5|68533.5|68545.3|68530.3|68561.4|68544.2|68543|68525.4|546
1650478200000|2022-04-20 18:10:00|68545.4|68530.4|68553.8|68533.8|68555.1|68536.7|68532.4|68514.9|550
1650478500000|2022-04-20 18:15:00|68554|68534|68573.4|68553.4|68573.5|68556|68548.8|68529.8|601
1650478800000|2022-04-20 18:20:00|68573.5|68553.5|68569.1|68549.1|68579.9|68560.3|68558.4|68538.4|545
1650479100000|2022-04-20 18:25:00|68568.8|68548.8|68574.9|68554.9|68584.7|68565.6|68566|68548.3|659
1650479400000|2022-04-20 18:30:00|68574.7|68554.7|68599|68579|68601.1|68581.1|68569|68549|713
1650479700000|2022-04-20 18:35:00|68599.9|68579.9|68606.5|68586.5|68615.3|68595.3|68595.2|68577|699
1650480000000|2022-04-20 18:40:00|68606.4|68586.4|68625|68605|68641.6|68621.6|68606.4|68586.4|701
1650480300000|2022-04-20 18:45:00|68624.7|68604.7|68628.5|68608.5|68639|68620.9|68614.2|68597.7|607
1650480600000|2022-04-20 18:50:00|68628.3|68608.3|68627.4|68607.4|68631.4|68611.4|68603.9|68586.1|711
1650480900000|2022-04-20 18:55:00|68627.7|68607.7|68632.3|68617.3|68644|68625.9|68622.5|68602.5|792
1650481200000|2022-04-20 19:00:00|68634.9|68619.9|68618.7|68598.7|68638.2|68619.9|68602.3|68583.1|769
1650481500000|2022-04-20 19:05:00|68616.4|68596.4|68625.8|68605.8|68629.3|68610.6|68605|68588.7|742
1650481800000|2022-04-20 19:10:00|68625.6|68605.6|68601.8|68581.8|68626|68607.5|68597.1|68579.3|692
1650482100000|2022-04-20 19:15:00|68601.7|68581.7|68607.4|68587.4|68607.5|68591.9|68596.3|68577.5|485
1650482400000|2022-04-20 19:20:00|68604.4|68589.4|68582.8|68567.8|68606.1|68589.6|68577.4|68562.4|562
1650482700000|2022-04-20 19:25:00|68582.1|68567.1|68570.2|68555.2|68585.1|68570|68562.6|68546.7|590
1650483000000|2022-04-20 19:30:00|68570.7|68555.7|68584.7|68569.7|68588.1|68571.7|68566.3|68551.3|585
1650483300000|2022-04-20 19:35:00|68585|68570|68588.3|68573.3|68597.9|68582.5|68584.1|68568|575
1650483600000|2022-04-20 19:40:00|68591.3|68571.3|68568.2|68548.2|68591.3|68571.6|68564.5|68547.8|587
1650483900000|2022-04-20 19:45:00|68565.6|68550.6|68557.1|68537.1|68579.7|68564.3|68551.5|68534.6|603
1650484200000|2022-04-20 19:50:00|68552.4|68537.4|68565.6|68550.6|68566.6|68551.6|68548.2|68533.2|506
1650484500000|2022-04-20 19:55:00|68565.3|68550.3|68547.7|68532.7|68571.3|68554.8|68541.5|68526.1|763
1650484800000|2022-04-20 20:00:00|68547.5|68532.5|68561.8|68541.8|68562.9|68545.1|68544.6|68527.1|561
1650485100000|2022-04-20 20:05:00|68561.6|68541.6|68563.9|68543.9|68564|68546.3|68553.7|68537.2|445
1650485400000|2022-04-20 20:10:00|68564.3|68544.3|68564.3|68544.3|68565.5|68547.4|68557.9|68540.1|319
1650485700000|2022-04-20 20:15:00|68564.1|68544.1|68564.6|68549.6|68571.4|68551.9|68558|68540.5|244
1650486000000|2022-04-20 20:20:00|68564.3|68549.3|68573.9|68553.9|68575.4|68555.4|68563.3|68545.6|296
1650486300000|2022-04-20 20:25:00|68573.6|68553.6|68579.5|68559.5|68580.5|68560.5|68573|68553|280
1650486600000|2022-04-20 20:30:00|68579.3|68559.3|68585.9|68565.9|68590.5|68569.3|68575.6|68555.6|439
1650486900000|2022-04-20 20:35:00|68586.2|68566.2|68588.9|68568.9|68590.6|68570.6|68580.2|68560.2|308
1650487200000|2022-04-20 20:40:00|68589.1|68569.1|68582.3|68561.2|68591.4|68571.3|68580.3|68560.3|412
1650487500000|2022-04-20 20:45:00|68583.5|68560.9|68562.2|68540.1|68589.4|68565.1|68558.2|68535.1|411
1650487800000|2022-04-20 20:50:00|68562.5|68539.9|68568.4|68544.6|68570.2|68547.7|68555.7|68531.1|540
1650488100000|2022-04-20 20:55:00|68568.1|68543.6|68576.9|68529.2|68589.3|68544.5|68551.5|68506.1|524
1650488400000|2022-04-20 21:00:00|68609.8|68531.3|68645.5|68546.5|68650.1|68552.6|68595.7|68496.7|94
1650488700000|2022-04-20 21:05:00|68642.2|68543.2|68596|68550.7|68642.2|68554.4|68595.6|68539.6|160
1650489000000|2022-04-20 21:10:00|68616.7|68526.9|68597.2|68540.2|68620.6|68554.2|68589.1|68517.8|515
1650489300000|2022-04-20 21:15:00|68597.4|68540|68605|68533.4|68608.8|68547|68589.1|68532|329
1650489600000|2022-04-20 21:20:00|68605.3|68538.2|68592.9|68544.3|68608.6|68548|68588.5|68531.5|370
1650489900000|2022-04-20 21:25:00|68594|68545.3|68580.8|68547|68597.9|68549.2|68580.8|68535.3|294
1650490200000|2022-04-20 21:30:00|68588.5|68541.8|68583.7|68543.6|68596|68545.7|68579.4|68527.2|195
1650490500000|2022-04-20 21:35:00|68583.9|68542.8|68585.4|68543.9|68591.2|68546.7|68576.7|68531.7|148
1650490800000|2022-04-20 21:40:00|68582.1|68546.1|68589.2|68538.1|68594.2|68548.8|68577.8|68531.6|110
1650491100000|2022-04-20 21:45:00|68588|68539.3|68581.4|68541.2|68596|68543.3|68574.6|68527.8|160
1650491400000|2022-04-20 21:50:00|68582|68538.6|68585.7|68542.6|68605.9|68547.7|68575.6|68526.5|130
1650491700000|2022-04-20 21:55:00|68585.8|68542.5|68578.6|68535.9|68608.8|68559.2|68578.6|68534.1|229
1650492000000|2022-04-20 22:00:00|68590.8|68527.7|68574.4|68552.1|68597.7|68560.2|68557.6|68495.5|529
1650492300000|2022-04-20 22:05:00|68573.3|68553.3|68593.3|68556.1|68601.4|68567.7|68573.3|68541.3|300
1650492600000|2022-04-20 22:10:00|68591.2|68559|68594.3|68565.8|68605|68569.9|68579.9|68541.6|304
1650492900000|2022-04-20 22:15:00|68591|68569.3|68604.5|68578.1|68610|68582.9|68591|68558.4|386
1650493200000|2022-04-20 22:20:00|68602.8|68580.7|68604.2|68584.2|68614.1|68586.3|68595.7|68559.2|355
1650493500000|2022-04-20 22:25:00|68605|68584.3|68600|68569.1|68606.7|68584.3|68588.4|68561.7|273
1650493800000|2022-04-20 22:30:00|68598.7|68571.4|68582|68559.3|68605.9|68579.3|68580.3|68549.1|361
1650494100000|2022-04-20 22:35:00|68583.1|68558.5|68587|68558.4|68592.7|68563.8|68578|68547.9|272
1650494400000|2022-04-20 22:40:00|68585.5|68559.6|68556.3|68536.3|68589.1|68563.9|68553.8|68529.1|447
1650494700000|2022-04-20 22:45:00|68556.2|68536.2|68569.4|68549.4|68582.1|68556.8|68551.7|68525|479
1650495000000|2022-04-20 22:50:00|68568.3|68548.3|68569.3|68545.5|68575.1|68552.7|68554.9|68532.3|349
1650495300000|2022-04-20 22:55:00|68568.1|68546.4|68563.6|68539.8|68580|68552.6|68553.2|68529.5|464
1650495600000|2022-04-20 23:00:00|68564.9|68538.6|68559.3|68536.8|68570.3|68544.9|68547|68520|436
1650495900000|2022-04-20 23:05:00|68556.2|68536.2|68561.7|68541.7|68570|68545.2|68550.7|68529.8|283
1650496200000|2022-04-20 23:10:00|68560.4|68540.4|68568.1|68545|68577.7|68550.4|68555|68525|262
1650496500000|2022-04-20 23:15:00|68567.5|68547.5|68567.2|68547.2|68577.2|68557.2|68563.9|68538|238
1650496800000|2022-04-20 23:20:00|68567|68547|68561.8|68537.7|68575.9|68555.9|68558.3|68533.7|278
1650497100000|2022-04-20 23:25:00|68559.9|68539.9|68568.6|68548.6|68572.2|68552.2|68559.1|68534.2|254
1650497400000|2022-04-20 23:30:00|68568.4|68548.4|68570.3|68550.3|68574.9|68554.9|68566.1|68539.9|319
1650497700000|2022-04-20 23:35:00|68571.1|68551.1|68582.2|68562.2|68593.3|68568.3|68569.1|68549.1|433
1650498000000|2022-04-20 23:40:00|68582.4|68562.4|68583.8|68563.8|68588.3|68567.9|68581|68554.4|420
1650498300000|2022-04-20 23:45:00|68584|68564|68595.1|68575.1|68599.8|68579.7|68583.9|68562.7|489
1650498600000|2022-04-20 23:50:00|68595.2|68575.2|68589.6|68569.6|68598|68575.3|68583.3|68560.7|441
1650498900000|2022-04-20 23:55:00|68589.3|68569.3|68582.5|68562.5|68593.6|68572.8|68578.1|68558.1|398
1650499200000|2022-04-21 00:00:00|68583.1|68563.1|68591|68571|68597.1|68577.1|68576.1|68556.1|735
1650499500000|2022-04-21 00:05:00|68591.7|68571.7|68593.6|68573.6|68599.8|68579.2|68575.2|68554|592
1650499800000|2022-04-21 00:10:00|68593.4|68573.4|68612.6|68590.7|68614.2|68594.2|68590.1|68566|509
1650500100000|2022-04-21 00:15:00|68612.5|68592.5|68620.1|68600.1|68634.3|68614.3|68611.1|68590.3|609
1650500400000|2022-04-21 00:20:00|68621.1|68601.1|68623.6|68602.5|68634.4|68612.8|68616.7|68596.7|686
1650500700000|2022-04-21 00:25:00|68623.7|68602.6|68632|68612|68644.3|68624.3|68621.8|68599|516
1650501000000|2022-04-21 00:30:00|68632.7|68611.7|68642.8|68622.8|68649.5|68629.4|68625.5|68604.5|702
1650501300000|2022-04-21 00:35:00|68640.9|68620.9|68648.5|68628.5|68653.7|68633.4|68638.5|68617.5|689
1650501600000|2022-04-21 00:40:00|68648.3|68628.3|68645.6|68625.6|68649.7|68629.7|68635.6|68614.3|491
1650501900000|2022-04-21 00:45:00|68645.8|68625.8|68656.3|68636.3|68659.1|68639.1|68631.2|68609.7|690
1650502200000|2022-04-21 00:50:00|68658|68638|68651.5|68631.5|68691|68671|68648.1|68631.5|889
1650502500000|2022-04-21 00:55:00|68653.8|68633.8|68669.4|68649.4|68699.2|68678.9|68645.8|68627.9|896
1650502800000|2022-04-21 01:00:00|68668.9|68648.9|68655.1|68635.1|68669.5|68650.5|68649.1|68629.7|820
1650503100000|2022-04-21 01:05:00|68655.6|68635.6|68642|68627|68661.1|68643.8|68640.6|68622.5|713
1650503400000|2022-04-21 01:10:00|68642.2|68627.2|68636.4|68616.4|68654.4|68637.3|68630.2|68612.5|738
1650503700000|2022-04-21 01:15:00|68636.8|68616.8|68624.7|68604.7|68637.9|68617.9|68609.8|68591.7|806
1650504000000|2022-04-21 01:20:00|68626.4|68606.4|68632.6|68612.6|68638.7|68621|68610.8|68592.1|707
1650504300000|2022-04-21 01:25:00|68632.7|68612.7|68634.7|68614.7|68642|68622|68629.2|68611|612
1650504600000|2022-04-21 01:30:00|68633.7|68613.7|68660.5|68645.5|68669.2|68652.2|68628.9|68611.9|710
1650504900000|2022-04-21 01:35:00|68662.5|68642.5|68646.2|68631.2|68662.5|68642.5|68634.7|68615.7|693
1650505200000|2022-04-21 01:40:00|68646.1|68626.1|68651.3|68631.3|68660.1|68643|68640.1|68621.5|666
1650505500000|2022-04-21 01:45:00|68651.2|68631.2|68634|68614|68655|68635.2|68632.2|68614|703
1650505800000|2022-04-21 01:50:00|68634.1|68614.1|68661.1|68646.1|68667.9|68650.6|68626.6|68606.6|828
1650506100000|2022-04-21 01:55:00|68661.3|68646.3|68646.8|68631.8|68663.5|68647.5|68646.3|68628.6|573
1650506400000|2022-04-21 02:00:00|68648.3|68633.3|68683.7|68668.7|68690.5|68672.9|68647.7|68632.7|738
1650506700000|2022-04-21 02:05:00|68683.6|68668.6|68684.3|68669.3|68687.7|68670.2|68676.7|68659.1|454
1650507000000|2022-04-21 02:10:00|68684.6|68669.6|68691.7|68676.7|68700.7|68682.7|68681.1|68664.6|532
1650507300000|2022-04-21 02:15:00|68695.6|68675.6|68672.4|68657.4|68695.9|68676.2|68671.1|68653.6|426
1650507600000|2022-04-21 02:20:00|68675|68655|68681.2|68661.2|68681.5|68663.8|68658.6|68641.9|461
1650507900000|2022-04-21 02:25:00|68681|68661|68683.4|68668.4|68688.4|68671|68670.8|68654|386
1650508200000|2022-04-21 02:30:00|68683|68668|68687.8|68667.8|68687.9|68670.4|68675.2|68655.9|484
1650508500000|2022-04-21 02:35:00|68687.6|68667.6|68690.9|68670.9|68690.9|68673.8|68676.4|68660.5|390
1650508800000|2022-04-21 02:40:00|68691|68671|68680.3|68665.3|68693.8|68677.2|68679.6|68662.6|401
1650509100000|2022-04-21 02:45:00|68680.4|68665.4|68704.6|68684.6|68705.2|68688.8|68680.4|68665.4|500
1650509400000|2022-04-21 02:50:00|68705|68685|68718.1|68703.1|68721.1|68704.2|68700.3|68684.9|607
1650509700000|2022-04-21 02:55:00|68718|68703|68723.8|68708.8|68735.9|68719.8|68708.6|68691.6|933
1650510000000|2022-04-21 03:00:00|68721.5|68706.5|68721|68701|68739|68723.4|68706.2|68688.6|745
1650510300000|2022-04-21 03:05:00|68718.8|68703.8|68710.1|68695.1|68724|68708.9|68705.8|68688.1|494
1650510600000|2022-04-21 03:10:00|68710.3|68695.3|68700.7|68685.7|68716.5|68700.4|68695.5|68677.9|584
1650510900000|2022-04-21 03:15:00|68700.3|68685.3|68705.9|68690.9|68707.8|68692.2|68692.6|68676.5|528
1650511200000|2022-04-21 03:20:00|68706.3|68691.3|68711.9|68696.9|68715.9|68700.3|68703.1|68688.1|462
1650511500000|2022-04-21 03:25:00|68712|68697|68705.3|68690.3|68720.6|68705.6|68703.6|68687.9|481
1650511800000|2022-04-21 03:30:00|68705.4|68690.4|68711.7|68691.7|68713.3|68697.9|68694.1|68675.4|606
1650512100000|2022-04-21 03:35:00|68711.8|68691.8|68697.7|68682.7|68715.5|68698.2|68697.2|68682.2|494
1650512400000|2022-04-21 03:40:00|68698.3|68683.3|68688.1|68673.1|68703.1|68686.4|68684|68666.8|521
1650512700000|2022-04-21 03:45:00|68688.2|68673.2|68713.5|68698.5|68717.2|68699.3|68686.5|68670.1|593
1650513000000|2022-04-21 03:50:00|68713.2|68698.2|68716.9|68701.9|68729.2|68713.6|68709.4|68692.8|625
1650513300000|2022-04-21 03:55:00|68716.4|68701.4|68693.2|68678.2|68724.5|68709.4|68692.8|68673.7|611
1650513600000|2022-04-21 04:00:00|68693.8|68678.8|68682.5|68667.5|68697.7|68680.1|68680.8|68663.5|569
1650513900000|2022-04-21 04:05:00|68683.2|68668.2|68691.9|68676.9|68698.6|68681.3|68680.7|68664.7|481
1650514200000|2022-04-21 04:10:00|68691.7|68676.7|68681.4|68666.4|68700.7|68684.4|68680.9|68663.5|486
1650514500000|2022-04-21 04:15:00|68681.2|68666.2|68667.6|68652.6|68682.2|68667.2|68661.9|68646.3|519
1650514800000|2022-04-21 04:20:00|68668.9|68653.9|68679.6|68664.6|68686.5|68669|68666.7|68651.3|447
1650515100000|2022-04-21 04:25:00|68679.4|68664.4|68679.4|68664.4|68684.3|68667.6|68673.6|68656.7|515
1650515400000|2022-04-21 04:30:00|68679.7|68664.7|68672.2|68657.2|68685|68667.4|68668.9|68651.6|562
1650515700000|2022-04-21 04:35:00|68672.5|68657.5|68684.1|68664.1|68685.4|68669.6|68672.4|68657.4|483
1650516000000|2022-04-21 04:40:00|68682.5|68667.5|68678.1|68663.1|68690|68673.5|68678.1|68663|428
1650516300000|2022-04-21 04:45:00|68676.3|68661.3|68697.7|68682.7|68702|68685.7|68676.3|68661.3|567
1650516600000|2022-04-21 04:50:00|68698|68683|68697.9|68682.9|68703.8|68688.8|68692|68674.2|459
1650516900000|2022-04-21 04:55:00|68698.1|68683.1|68685.6|68665.6|68705.4|68687.8|68675.9|68659.4|535
1650517200000|2022-04-21 05:00:00|68682.3|68667.3|68632.2|68617.2|68688.2|68670.3|68623.2|68603.2|800
1650517500000|2022-04-21 05:05:00|68632.4|68617.4|68640|68625|68650.9|68633.2|68626.8|68610.1|633
1650517800000|2022-04-21 05:10:00|68640.1|68625.1|68612.3|68597.3|68646|68628.2|68609.9|68594.8|651
1650518100000|2022-04-21 05:15:00|68610.3|68595.3|68622.3|68602.3|68623.4|68606.8|68602.7|68585.7|667
1650518400000|2022-04-21 05:20:00|68621.6|68601.6|68606.5|68591.5|68624.7|68607.9|68601.7|68582.3|609
1650518700000|2022-04-21 05:25:00|68606.7|68591.7|68601.6|68586.6|68620.4|68603.4|68587.9|68570.6|622
1650519000000|2022-04-21 05:30:00|68600.2|68585.2|68594.5|68579.5|68609.9|68593.3|68590.8|68574.8|507
1650519300000|2022-04-21 05:35:00|68594.7|68579.7|68603|68588|68617.4|68599.6|68593.6|68576.5|632
1650519600000|2022-04-21 05:40:00|68603.7|68588.7|68602.1|68587.1|68605.8|68590.8|68592.2|68574.7|535
1650519900000|2022-04-21 05:45:00|68602|68587|68574.9|68559.9|68607.1|68591|68569|68551.4|603
1650520200000|2022-04-21 05:50:00|68575.9|68560.9|68583.2|68568.2|68586.3|68571.3|68565.4|68547.6|673
1650520500000|2022-04-21 05:55:00|68583.4|68568.4|68601.9|68581.9|68603.2|68586.3|68568.8|68550.5|708
1650520800000|2022-04-21 06:00:00|68604.4|68584.4|68577.3|68562.3|68607.4|68588.2|68556.3|68539.7|694
1650521100000|2022-04-21 06:05:00|68576.8|68561.8|68561.5|68546.5|68585.6|68567.2|68547.1|68529.8|701
1650521400000|2022-04-21 06:10:00|68561.2|68546.2|68569.4|68554.4|68594.7|68577.3|68561.2|68543.2|751
1650521700000|2022-04-21 06:15:00|68569.3|68554.3|68539.2|68519.2|68583.7|68568.3|68534.4|68517.6|778
1650522000000|2022-04-21 06:20:00|68538.7|68518.7|68554.6|68539.6|68567.6|68547.6|68535.4|68517.2|754
1650522300000|2022-04-21 06:25:00|68555|68540|68533.4|68513.4|68556.4|68540.3|68517.2|68498.1|782
1650522600000|2022-04-21 06:30:00|68532.2|68512.2|68390.1|68375.1|68534.5|68519.5|68372.6|68357.6|1115
1650522900000|2022-04-21 06:35:00|68390.9|68375.9|68343.1|68328.1|68400.3|68384.1|68336.6|68319.6|1011
1650523200000|2022-04-21 06:40:00|68343.5|68328.5|68294.3|68279.3|68363.9|68348.9|68278.5|68261.4|1003
1650523500000|2022-04-21 06:45:00|68293.6|68278.6|68309.6|68294.6|68322|68307|68291.9|68274.5|912
1650523800000|2022-04-21 06:50:00|68310|68295|68267.5|68252.5|68313.1|68298.1|68265.3|68250.3|928
1650524100000|2022-04-21 06:55:00|68268.1|68253.1|68251.5|68236.5|68289.2|68274.2|68243.5|68227.3|950
1650524400000|2022-04-21 07:00:00|68251.4|68236.4|68314.6|68299.6|68326.7|68309.6|68245|68230|1001
1650524700000|2022-04-21 07:05:00|68314.1|68299.1|68291|68271|68338.5|68323.5|68283.3|68268.3|965
1650525000000|2022-04-21 07:10:00|68287.6|68272.6|68263|68248|68297|68279.3|68250.6|68235.6|958
1650525300000|2022-04-21 07:15:00|68263.2|68248.2|68229.1|68214.1|68263.2|68248.2|68203|68187.8|964
1650525600000|2022-04-21 07:20:00|68229.6|68214.6|68192.1|68177.1|68250.2|68235.2|68190.9|68175.9|937
1650525900000|2022-04-21 07:25:00|68192|68177|68178.9|68163.9|68195|68180|68166.3|68147.8|851
1650526200000|2022-04-21 07:30:00|68178|68163|68184.1|68169.1|68218.3|68203.3|68176.2|68159.3|943
1650526500000|2022-04-21 07:35:00|68184.9|68169.9|68166.8|68151.8|68186.1|68169.9|68153.6|68136.5|892
1650526800000|2022-04-21 07:40:00|68166|68151|68125.2|68110.2|68169.9|68154.9|68086.1|68070.6|953
1650527100000|2022-04-21 07:45:00|68126.8|68111.8|68095.1|68080.1|68143.1|68127.7|68084.6|68067.9|834
1650527400000|2022-04-21 07:50:00|68095.2|68080.2|68096.8|68081.8|68105|68088.4|68037.9|68022.9|939
1650527700000|2022-04-21 07:55:00|68096.6|68081.6|68095.2|68080.2|68118.4|68101.4|68063.9|68048.9|949
1650528000000|2022-04-21 08:00:00|68095.9|68080.9|68140.3|68125.3|68141.6|68126.6|68087.8|68072|880
1650528300000|2022-04-21 08:05:00|68140.4|68125.4|68151.1|68136.1|68164.5|68148.6|68136.6|68121.6|842
1650528600000|2022-04-21 08:10:00|68151.3|68136.3|68127.1|68112.1|68161|68146|68117.5|68102.3|832
1650528900000|2022-04-21 08:15:00|68126.4|68111.4|68151.7|68136.7|68157.5|68142.5|68122.7|68107.7|736
1650529200000|2022-04-21 08:20:00|68150.9|68135.9|68167.4|68152.4|68168|68153|68146.1|68130.5|798
1650529500000|2022-04-21 08:25:00|68167.8|68152.8|68183.2|68168.2|68186.6|68169.9|68149.3|68134.3|781
1650529800000|2022-04-21 08:30:00|68183.3|68168.3|68180.6|68160.6|68197.3|68182.3|68174.7|68159.7|883
1650530100000|2022-04-21 08:35:00|68180.2|68160.2|68157.6|68142.6|68186.1|68169.6|68155.8|68140.3|768
1650530400000|2022-04-21 08:40:00|68156.1|68141.1|68111.3|68096.3|68159.6|68144.6|68109.4|68094.4|710
1650530700000|2022-04-21 08:45:00|68110.8|68095.8|68120.3|68105.3|68127.1|68112.1|68078.7|68063.7|849
1650531000000|2022-04-21 08:50:00|68119.4|68104.4|68122.4|68102.4|68132.7|68117.7|68111.2|68096.2|688
1650531300000|2022-04-21 08:55:00|68119.8|68104.8|68135.8|68115.8|68135.9|68115.9|68094.7|68077.7|736
1650531600000|2022-04-21 09:00:00|68135.2|68115.2|68118.5|68103.5|68155.3|68138|68108.9|68092.2|867
1650531900000|2022-04-21 09:05:00|68118.2|68103.2|68126.4|68111.4|68130.4|68115.4|68108.3|68093.3|730
1650532200000|2022-04-21 09:10:00|68126.6|68111.6|68136.6|68121.6|68151.1|68136.1|68113.6|68098.6|704
1650532500000|2022-04-21 09:15:00|68137.1|68122.1|68122.2|68107.2|68144.8|68129|68111.8|68096.8|706
1650532800000|2022-04-21 09:20:00|68122.1|68107.1|68133.5|68118.5|68160.8|68145.8|68120.5|68105.5|618
1650533100000|2022-04-21 09:25:00|68134.3|68119.3|68162.4|68147.4|68174|68159|68130|68115|749
1650533400000|2022-04-21 09:30:00|68162.8|68147.8|68163.7|68148.7|68164|68149|68138.3|68119.1|723
1650533700000|2022-04-21 09:35:00|68164.9|68149.9|68186.9|68171.9|68190.6|68175.6|68149.6|68134.6|707
1650534000000|2022-04-21 09:40:00|68187|68172|68187.6|68172.6|68198.6|68181.2|68170.3|68155.3|704
1650534300000|2022-04-21 09:45:00|68188.2|68173.2|68205|68190|68215.6|68198.9|68185.6|68169.1|746
1650534600000|2022-04-21 09:50:00|68205.5|68190.5|68202.1|68187.1|68214.9|68199.9|68177.4|68162.4|672
1650534900000|2022-04-21 09:55:00|68202.5|68187.5|68178.5|68163.5|68203.2|68188.2|68173.9|68156.6|705
1650535200000|2022-04-21 10:00:00|68177.8|68162.8|68178.9|68158.9|68185.4|68169.3|68169.7|68154.7|691
1650535500000|2022-04-21 10:05:00|68178.7|68158.7|68171.9|68151.9|68183.8|68167.3|68150.5|68135.5|779
1650535800000|2022-04-21 10:10:00|68169.6|68154.6|68168.4|68153.4|68194|68179|68167.8|68151.9|623
1650536100000|2022-04-21 10:15:00|68168.7|68153.7|68158.9|68143.9|68173.1|68158.1|68144.9|68129.9|696
1650536400000|2022-04-21 10:20:00|68158.4|68143.4|68156.5|68141.5|68158.4|68143.4|68131.3|68116.3|692
1650536700000|2022-04-21 10:25:00|68156.1|68141.1|68174.7|68159.7|68177|68162|68154.9|68138.9|671
1650537000000|2022-04-21 10:30:00|68174.6|68159.6|68186.3|68171.3|68207.3|68192.3|68162.6|68147.6|681
1650537300000|2022-04-21 10:35:00|68188.4|68173.4|68215.3|68200.3|68216.1|68201.1|68170.4|68155.4|746
1650537600000|2022-04-21 10:40:00|68215.9|68200.9|68239.5|68224.5|68241.9|68226.9|68208|68193|686
1650537900000|2022-04-21 10:45:00|68239.8|68224.8|68231.4|68216.4|68246.5|68231.5|68221.9|68206.9|634
1650538200000|2022-04-21 10:50:00|68231.6|68216.6|68259.1|68244.1|68259.5|68244.5|68217.6|68202.6|787
1650538500000|2022-04-21 10:55:00|68259.2|68244.2|68265.1|68250.1|68271.5|68254.6|68249.1|68234.1|818
1650538800000|2022-04-21 11:00:00|68264.8|68249.8|68278.1|68263.1|68295.5|68279.3|68260.2|68245.2|867
1650539100000|2022-04-21 11:05:00|68277.6|68262.6|68301.6|68286.6|68312.7|68297.7|68264.5|68248.4|804
1650539400000|2022-04-21 11:10:00|68301.7|68286.7|68330|68315|68345.3|68330.3|68299.7|68284.7|837
1650539700000|2022-04-21 11:15:00|68329.7|68314.7|68352.1|68337.1|68361.2|68346.2|68315.6|68300.6|719
1650540000000|2022-04-21 11:20:00|68351.9|68336.9|68398.5|68383.5|68402.1|68387.1|68341.7|68326.7|833
1650540300000|2022-04-21 11:25:00|68398.2|68383.2|68369.2|68354.2|68409.7|68394.7|68355.8|68337.8|864
1650540600000|2022-04-21 11:30:00|68369.1|68354.1|68356.6|68341.6|68397.9|68381.1|68355.2|68340.2|831
1650540900000|2022-04-21 11:35:00|68356.8|68341.8|68363.5|68343.5|68384.4|68365.3|68351.9|68336.9|791
1650541200000|2022-04-21 11:40:00|68362.2|68347.2|68404.7|68389.7|68406.1|68391.1|68361.3|68346.2|742
1650541500000|2022-04-21 11:45:00|68404.5|68389.5|68372.1|68357.1|68409|68394|68362|68347|729
1650541800000|2022-04-21 11:50:00|68369.9|68354.9|68418.4|68403.4|68422.8|68407.8|68366.3|68351.3|811
1650542100000|2022-04-21 11:55:00|68418.1|68403.1|68392.6|68377.6|68425.2|68410.2|68381|68365.9|890
1650542400000|2022-04-21 12:00:00|68392.3|68377.3|68361.7|68346.7|68396|68381|68357.7|68342.7|848
1650542700000|2022-04-21 12:05:00|68361.4|68346.4|68362.1|68347.1|68376.7|68361.7|68358|68343|747
1650543000000|2022-04-21 12:10:00|68361.7|68346.7|68345.4|68330.4|68365.8|68350.8|68344.8|68329.8|783
1650543300000|2022-04-21 12:15:00|68345.3|68330.3|68347.8|68332.8|68359.7|68344.7|68342.5|68327.5|765
1650543600000|2022-04-21 12:20:00|68347.7|68332.7|68379.5|68364.5|68387.4|68372.4|68346.2|68331.2|772
1650543900000|2022-04-21 12:25:00|68379.4|68364.4|68370.7|68350.7|68383.3|68368.3|68357.1|68342.1|735
1650544200000|2022-04-21 12:30:00|68371.1|68351.1|68409.8|68394.8|68421.3|68402.9|68357|68342|848
1650544500000|2022-04-21 12:35:00|68409.9|68394.9|68349|68334|68410.7|68395.1|68345.7|68330.7|854
1650544800000|2022-04-21 12:40:00|68348.5|68333.5|68341.1|68326.1|68360.7|68345.7|68329.7|68314.7|835
1650545100000|2022-04-21 12:45:00|68340.6|68325.6|68339.3|68324.3|68354.9|68339.9|68328.8|68313.8|809
1650545400000|2022-04-21 12:50:00|68339.7|68324.7|68322|68307|68355.2|68340.2|68310.3|68295.3|862
1650545700000|2022-04-21 12:55:00|68322.9|68307.9|68323.6|68308.6|68339.7|68321.2|68320.5|68303.3|778
1650546000000|2022-04-21 13:00:00|68323.7|68308.7|68337.6|68322.6|68361.6|68346.6|68323.6|68307.3|855
1650546300000|2022-04-21 13:05:00|68337.9|68322.9|68314.5|68299.5|68349.9|68334.9|68308.8|68293.8|909
1650546600000|2022-04-21 13:10:00|68314.2|68299.2|68320.8|68305.8|68341.4|68326.4|68308.2|68292.2|962
1650546900000|2022-04-21 13:15:00|68319.9|68304.9|68335.8|68320.8|68335.8|68320.8|68304.4|68289.4|847
1650547200000|2022-04-21 13:20:00|68335.9|68320.9|68346.7|68331.7|68376.1|68361.1|68335.4|68320.4|902
1650547500000|2022-04-21 13:25:00|68346|68331|68307.7|68292.7|68346|68331|68294.8|68277.1|900
1650547800000|2022-04-21 13:30:00|68307.4|68292.4|68339.6|68324.6|68347.8|68332.8|68293.8|68278.8|715
1650548100000|2022-04-21 13:35:00|68341.4|68326.4|68368.4|68353.4|68382.7|68367.7|68311|68296|718
1650548400000|2022-04-21 13:40:00|68367.8|68352.8|68362.2|68347.2|68374.8|68358.7|68342.4|68327.4|689
1650548700000|2022-04-21 13:45:00|68362.4|68347.4|68393.6|68378.6|68406.7|68389.8|68362|68347|708
1650549000000|2022-04-21 13:50:00|68393.4|68378.4|68372.8|68357.8|68394|68379|68356.7|68341.7|525
1650549300000|2022-04-21 13:55:00|68371.6|68356.6|68444.4|68429.4|68454.6|68438.8|68366.6|68351.6|716
1650549600000|2022-04-21 14:00:00|68445|68430|68477|68462|68484.1|68467.5|68431.1|68416.1|764
1650549900000|2022-04-21 14:05:00|68476.9|68461.9|68464|68449|68506.1|68491.1|68457.7|68442.7|702
1650550200000|2022-04-21 14:10:00|68463.7|68448.7|68448.6|68433.6|68464.4|68449.4|68428|68412.2|724
1650550500000|2022-04-21 14:15:00|68448.9|68433.9|68428.1|68413.1|68464.7|68449|68425.6|68410.6|675
1650550800000|2022-04-21 14:20:00|68428.2|68413.2|68446.4|68431.4|68450.5|68435.5|68418.8|68403.8|523
1650551100000|2022-04-21 14:25:00|68447|68432|68454.9|68439.9|68458.7|68443.7|68426.4|68411.4|693
1650551400000|2022-04-21 14:30:00|68454.4|68439.4|68448.6|68433.6|68459.4|68444.4|68434.4|68419.4|612
1650551700000|2022-04-21 14:35:00|68449.5|68434.5|68455.1|68440.1|68468.7|68453.7|68438.8|68423.8|658
1650552000000|2022-04-21 14:40:00|68454.5|68439.5|68479.4|68464.4|68494.9|68477.8|68454.3|68439.3|692
1650552300000|2022-04-21 14:45:00|68479.5|68464.5|68555.2|68540.2|68560.2|68544|68477.8|68462.8|735
1650552600000|2022-04-21 14:50:00|68554.9|68539.9|68611.5|68596.5|68615.6|68600.6|68544.6|68529.6|727
1650552900000|2022-04-21 14:55:00|68611.6|68596.6|68630.5|68615.5|68638.9|68623.9|68599.9|68584.6|757
1650553200000|2022-04-21 15:00:00|68630.3|68615.3|68628.8|68613.8|68631.2|68616|68598.1|68580.8|752
1650553500000|2022-04-21 15:05:00|68628.3|68613.3|68580.4|68565.4|68633.1|68618.1|68572.4|68557.4|675
1650553800000|2022-04-21 15:10:00|68579.9|68564.9|68576|68561|68586.1|68571.1|68567.2|68552.2|616
1650554100000|2022-04-21 15:15:00|68574.9|68559.9|68561.6|68546.6|68578.4|68563.4|68545|68530|641
1650554400000|2022-04-21 15:20:00|68561.4|68546.4|68540.1|68525.1|68572.6|68557.6|68534.7|68519.7|665
1650554700000|2022-04-21 15:25:00|68540.2|68525.2|68539.5|68524.5|68549.4|68534.4|68527.6|68512.6|636
1650555000000|2022-04-21 15:30:00|68539.6|68524.6|68583.1|68568.1|68600.5|68585.5|68539.4|68524.4|688
1650555300000|2022-04-21 15:35:00|68583.7|68568.7|68551.6|68536.6|68588.3|68573.3|68523.5|68508.5|698
1650555600000|2022-04-21 15:40:00|68550.9|68535.9|68594.2|68579.2|68597.4|68582.4|68527.6|68512.6|731
1650555900000|2022-04-21 15:45:00|68593.9|68578.9|68607.6|68592.6|68621.6|68606.6|68580.9|68563.9|735
1650556200000|2022-04-21 15:50:00|68607.5|68592.5|68646.6|68631.6|68664.5|68645.7|68596.5|68579.6|731
1650556500000|2022-04-21 15:55:00|68646|68631|68636.3|68621.3|68669.9|68653.2|68628|68613|716
1650556800000|2022-04-21 16:00:00|68635.2|68620.2|68628.1|68613.1|68657.5|68640.2|68627|68611.6|664
1650557100000|2022-04-21 16:05:00|68627.8|68612.8|68632.4|68617.4|68635.2|68620.2|68611.3|68596.3|618
1650557400000|2022-04-21 16:10:00|68633|68618|68655.9|68640.9|68672.3|68656.4|68626.5|68611.5|615
1650557700000|2022-04-21 16:15:00|68656.1|68641.1|68664.2|68649.2|68671.5|68656.4|68654.9|68638.6|607
1650558000000|2022-04-21 16:20:00|68664.1|68649.1|68684.2|68664.2|68684.2|68665.7|68630.4|68615.4|673
1650558300000|2022-04-21 16:25:00|68680.2|68665.2|68680.7|68660.7|68693.4|68678.4|68668.8|68653.8|663
1650558600000|2022-04-21 16:30:00|68677.3|68662.3|68646.8|68631.8|68687.4|68671.6|68639.1|68620.6|631
1650558900000|2022-04-21 16:35:00|68646.7|68631.7|68620.5|68605.5|68657.2|68640.5|68619.5|68604.5|643
1650559200000|2022-04-21 16:40:00|68619.8|68604.8|68599.5|68579.5|68627.7|68612.7|68584.1|68568.1|652
1650559500000|2022-04-21 16:45:00|68597.3|68582.3|68609.7|68594.7|68619.3|68604|68594|68578.7|641
1650559800000|2022-04-21 16:50:00|68609.1|68594.1|68636.2|68621.2|68641.6|68626.5|68608|68593|596
1650560100000|2022-04-21 16:55:00|68636.1|68621.1|68624.1|68604.1|68646.5|68628.7|68622.3|68604.1|613
1650560400000|2022-04-21 17:00:00|68624.6|68604.6|68644.6|68629.6|68650.7|68634.4|68618.5|68600.3|674
1650560700000|2022-04-21 17:05:00|68644.9|68629.9|68627.8|68607.8|68664.9|68646.7|68624.8|68607.4|568
1650561000000|2022-04-21 17:10:00|68626.2|68606.2|68598.2|68578.2|68631.9|68611.9|68595.9|68575.9|601
1650561300000|2022-04-21 17:15:00|68600.4|68580.4|68611.4|68596.4|68657.3|68637.3|68593.5|68576.7|709
1650561600000|2022-04-21 17:20:00|68613.3|68598.3|68565.8|68550.8|68617.8|68602.8|68544.7|68524.7|732
1650561900000|2022-04-21 17:25:00|68565.5|68550.5|68558.5|68543.5|68594.1|68577.1|68557.4|68539.6|661
1650562200000|2022-04-21 17:30:00|68558.3|68543.3|68567.2|68547.2|68577.7|68560.1|68530.8|68513.7|704
1650562500000|2022-04-21 17:35:00|68564.6|68549.6|68547.6|68527.6|68596.4|68577.7|68541.5|68521.5|725
1650562800000|2022-04-21 17:40:00|68548.6|68528.6|68552.7|68537.7|68558.6|68538.6|68530.1|68512.8|695
1650563100000|2022-04-21 17:45:00|68555.1|68535.1|68552.2|68532.2|68573.3|68555.4|68542.2|68526|708
1650563400000|2022-04-21 17:50:00|68551.7|68531.7|68573.6|68553.6|68578.6|68562.4|68547.3|68531.7|611
1650563700000|2022-04-21 17:55:00|68572.3|68552.3|68587.3|68567.3|68590.2|68570.2|68536.3|68517.5|699
1650564000000|2022-04-21 18:00:00|68589.7|68569.7|68608.7|68593.7|68625.3|68607.6|68588.9|68569.7|713
1650564300000|2022-04-21 18:05:00|68609.4|68594.4|68625.1|68610.1|68631.6|68611.6|68579|68561.5|689
1650564600000|2022-04-21 18:10:00|68628.8|68608.8|68631.8|68611.8|68634|68617.3|68614.3|68596.8|649
1650564900000|2022-04-21 18:15:00|68629.4|68614.4|68643.1|68623.1|68645.6|68627.7|68617.5|68601.4|653
1650565200000|2022-04-21 18:20:00|68643|68623|68635|68615|68648.7|68631.6|68626.1|68608.7|616
1650565500000|2022-04-21 18:25:00|68631|68616|68647.5|68627.5|68647.5|68630|68620|68602.1|564
1650565800000|2022-04-21 18:30:00|68649.6|68629.6|68605.7|68585.7|68664.4|68646.3|68596.5|68576.5|658
1650566100000|2022-04-21 18:35:00|68605.8|68585.8|68633.1|68618.1|68636|68618.7|68594|68576.3|579
1650566400000|2022-04-21 18:40:00|68633|68618|68623.9|68603.9|68637.8|68618.9|68606.8|68588.4|617
1650566700000|2022-04-21 18:45:00|68623.7|68603.7|68621.7|68606.7|68634.2|68617.1|68612.6|68595.5|649
1650567000000|2022-04-21 18:50:00|68620.9|68605.9|68631.7|68616.7|68637.9|68618.8|68612.6|68594.8|626
1650567300000|2022-04-21 18:55:00|68631.9|68611.9|68659.1|68644.1|68666|68647.7|68625.1|68605.8|652
1650567600000|2022-04-21 19:00:00|68659.5|68644.5|68646.6|68626.6|68667.4|68650.6|68641.8|68624.9|602
1650567900000|2022-04-21 19:05:00|68646.5|68626.5|68654.6|68639.6|68657.6|68640.7|68636.2|68618.5|571
1650568200000|2022-04-21 19:10:00|68654.8|68639.8|68671.9|68656.9|68680.7|68663.3|68652.8|68637.8|599
1650568500000|2022-04-21 19:15:00|68672.3|68657.3|68684.4|68664.4|68695.8|68678.2|68665|68647.5|643
1650568800000|2022-04-21 19:20:00|68684.9|68664.9|68681|68661|68692.8|68675.3|68678.5|68660.7|535
1650569100000|2022-04-21 19:25:00|68680.9|68660.9|68675.5|68655.5|68697.7|68679.9|68667.6|68652.1|582
1650569400000|2022-04-21 19:30:00|68675.4|68655.4|68691.1|68671.1|68699.1|68681.7|68673.8|68655.4|549
1650569700000|2022-04-21 19:35:00|68691.5|68671.5|68698.2|68683.2|68701.9|68684.5|68682.2|68664.3|571
1650570000000|2022-04-21 19:40:00|68698|68683|68703.1|68683.1|68707.6|68689.5|68697.8|68679.2|484
1650570300000|2022-04-21 19:45:00|68702.8|68682.8|68707.2|68687.2|68711.6|68693.8|68702.2|68682.2|476
1650570600000|2022-04-21 19:50:00|68705.3|68685.3|68695.2|68680.2|68710.7|68692.9|68695.2|68677.1|544
1650570900000|2022-04-21 19:55:00|68696|68681|68661.1|68641.1|68701.6|68682.1|68649.5|68629.5|598
1650571200000|2022-04-21 20:00:00|68660.2|68640.2|68665.1|68645.1|68672.3|68652.3|68638.7|68618.7|575
1650571500000|2022-04-21 20:05:00|68665.2|68645.2|68673.3|68653.3|68676.4|68660.2|68654.2|68637.1|374
1650571800000|2022-04-21 20:10:00|68673.1|68653.1|68672.3|68652.3|68675.5|68656.3|68666.2|68648.9|343
1650572100000|2022-04-21 20:15:00|68671.7|68651.7|68641.9|68626.9|68671.7|68651.7|68641.2|68625.7|283
1650572400000|2022-04-21 20:20:00|68641.6|68626.6|68656.2|68641.2|68658.4|68641.7|68639.9|68622|365
1650572700000|2022-04-21 20:25:00|68656.1|68641.1|68649.4|68634.4|68656.1|68641.1|68636.4|68619.2|345
1650573000000|2022-04-21 20:30:00|68647.5|68632.5|68649.1|68629.1|68649.5|68632.5|68640.4|68623|241
1650573300000|2022-04-21 20:35:00|68648.2|68628.2|68665.3|68645.3|68672.1|68652.1|68646|68626|337
1650573600000|2022-04-21 20:40:00|68665|68645|68674.2|68654.2|68675.4|68655.4|68659.1|68638.6|297
1650573900000|2022-04-21 20:45:00|68673.6|68653.6|68665.7|68645.7|68673.6|68653.6|68665.4|68640.5|345
1650574200000|2022-04-21 20:50:00|68665.5|68645.5|68678.4|68658.4|68679|68658.8|68664.1|68643.5|294
1650574500000|2022-04-21 20:55:00|68679.6|68659.6|68702.3|68646.2|68711.2|68681.7|68678.8|68639.5|675
1650574800000|2022-04-21 21:00:00|68713.4|68614.4|68695.9|68616.7|68730.7|68632.6|68695.3|68596.3|24
1650575100000|2022-04-21 21:05:00|68696.2|68597.2|68679.4|68646.4|68706.4|68655.7|68673.1|68586.7|192
1650575400000|2022-04-21 21:10:00|68689.9|68637.9|68686.9|68645.9|68706.2|68654.1|68675|68626|252
1650575700000|2022-04-21 21:15:00|68688.3|68645|68676.1|68656.1|68698.8|68659.8|68673.2|68637.9|208
1650576000000|2022-04-21 21:20:00|68677.3|68657.3|68690.5|68643.3|68701|68660.4|68674.5|68638.7|140
1650576300000|2022-04-21 21:25:00|68686.2|68646|68681.5|68660.3|68699.3|68662.8|68681.5|68638.2|148
1650576600000|2022-04-21 21:30:00|68681.8|68660.5|68682|68661.5|68697.1|68661.5|68680.4|68643.9|144
1650576900000|2022-04-21 21:35:00|68682.2|68661.3|68680.3|68629.2|68693.6|68661.8|68666.5|68618.7|340
1650577200000|2022-04-21 21:40:00|68680.8|68628.7|68664.3|68644.3|68691.9|68646.5|68664.3|68626|612
1650577500000|2022-04-21 21:45:00|68666.1|68646.1|68668.2|68635.3|68675.4|68647.8|68661.5|68629.6|725
1650577800000|2022-04-21 21:50:00|68666.6|68637.1|68682.9|68629|68690.4|68647.3|68661.4|68627.7|672
1650578100000|2022-04-21 21:55:00|68681.7|68629.5|68691|68626.4|68712.3|68644|68671.3|68602.1|282
1650578400000|2022-04-21 22:00:00|68691.4|68627.3|68690.6|68658.9|68710.5|68666|68680.2|68623.2|455
1650578700000|2022-04-21 22:05:00|68690.3|68658.5|68678.3|68652.3|68693.8|68668.4|68672.3|68642.8|317
1650579000000|2022-04-21 22:10:00|68678.9|68651.9|68688.3|68666.4|68696.5|68670|68675.6|68651.2|411
1650579300000|2022-04-21 22:15:00|68688.2|68668.2|68681.4|68661.4|68693.6|68673.1|68678.4|68655.6|322
1650579600000|2022-04-21 22:20:00|68681.2|68661.2|68683.1|68652.4|68690|68664.7|68671.4|68643.4|273
1650579900000|2022-04-21 22:25:00|68679|68656.4|68681|68661|68685.1|68663.5|68672.3|68643.5|299
1650580200000|2022-04-21 22:30:00|68681.6|68661.6|68681.4|68661.4|68687.9|68666.5|68678.2|68653.6|206
1650580500000|2022-04-21 22:35:00|68681.8|68661.8|68696.3|68676.3|68696.3|68676.3|68678.1|68658.7|198
1650580800000|2022-04-21 22:40:00|68694.5|68674.5|68673.7|68648.9|68701.2|68675.8|68669|68641.8|305
1650581100000|2022-04-21 22:45:00|68673.2|68649.4|68659.6|68639.6|68680|68654.2|68658.4|68630|421
1650581400000|2022-04-21 22:50:00|68658.4|68638.4|68647.3|68627.3|68672.5|68648.5|68647.3|68627.3|372
1650581700000|2022-04-21 22:55:00|68648.5|68628.5|68650.5|68630.5|68670|68640.3|68647.6|68620|427
1650582000000|2022-04-21 23:00:00|68650.6|68630.6|68668.9|68648.9|68676.7|68651.4|68645|68625|373
1650582300000|2022-04-21 23:05:00|68669.6|68649.6|68677.7|68657.7|68684.1|68664.4|68669.2|68645.6|369
1650582600000|2022-04-21 23:10:00|68677.6|68657.6|68671.9|68651.9|68680.8|68657.7|68665.5|68640|274
1650582900000|2022-04-21 23:15:00|68672|68652|68669|68649|68675.9|68655.3|68665.5|68647.1|312
1650583200000|2022-04-21 23:20:00|68669.3|68649.3|68671.3|68651.3|68682.4|68663.9|68668.9|68648.9|356
1650583500000|2022-04-21 23:25:00|68671.1|68651.1|68678|68658|68683.7|68665.3|68660.5|68640.5|307
1650583800000|2022-04-21 23:30:00|68677.7|68657.7|68671.8|68651.8|68684.3|68664.5|68666.6|68646.6|280
1650584100000|2022-04-21 23:35:00|68672|68652|68676.3|68656.3|68681.2|68661.2|68666.5|68646.5|491
1650584400000|2022-04-21 23:40:00|68676.4|68656.4|68674.9|68654.9|68683.7|68664.1|68667.4|68647.4|540
1650584700000|2022-04-21 23:45:00|68675.5|68655.5|68676.9|68656.9|68681.7|68661.8|68665.6|68645.7|537
1650585000000|2022-04-21 23:50:00|68676.5|68656.5|68678.6|68658.6|68683.7|68666.7|68670.9|68651.7|473
1650585300000|2022-04-21 23:55:00|68678.5|68658.5|68679.1|68659.1|68687.3|68668.9|68674|68654|477
1650585600000|2022-04-22 00:00:00|68679|68659|68670|68650|68694.2|68676.4|68664.1|68644.1|675
1650585900000|2022-04-22 00:05:00|68670.1|68650.1|68645.3|68625.3|68670.1|68650.1|68636.2|68616.2|641
1650586200000|2022-04-22 00:10:00|68646.6|68626.6|68663|68643|68671.7|68651.7|68643.3|68623.6|581
1650586500000|2022-04-22 00:15:00|68662.8|68642.8|68658|68643|68666.9|68647.8|68649.9|68629.9|597
1650586800000|2022-04-22 00:20:00|68657.3|68642.3|68651.2|68636.2|68664.8|68647.9|68647.2|68627.2|520
1650587100000|2022-04-22 00:25:00|68650.8|68635.8|68656.9|68636.9|68667|68647|68649.3|68633|427
1650587400000|2022-04-22 00:30:00|68657.6|68637.6|68638.5|68618.5|68659.5|68642.6|68629.8|68609.8|619
1650587700000|2022-04-22 00:35:00|68638|68618|68651.2|68631.2|68659.8|68641.7|68634.2|68617.2|505
1650588000000|2022-04-22 00:40:00|68651.1|68631.1|68676.8|68656.8|68679.1|68659.1|68649.6|68629.6|591
1650588300000|2022-04-22 00:45:00|68677|68657|68680.7|68660.7|68685.7|68667.3|68672.3|68653.1|643
1650588600000|2022-04-22 00:50:00|68680.6|68660.6|68680.4|68660.4|68698.3|68679.9|68679.3|68659.3|720
1650588900000|2022-04-22 00:55:00|68678.2|68658.2|68665|68645|68686.9|68666.9|68650.3|68632.5|739
1650589200000|2022-04-22 01:00:00|68665.1|68645.1|68663.1|68648.1|68670.9|68652.8|68647.6|68630.6|699
1650589500000|2022-04-22 01:05:00|68664.3|68649.3|68647.2|68632.2|68672.9|68655.9|68644.8|68628.3|628
1650589800000|2022-04-22 01:10:00|68646.6|68631.6|68631.7|68611.7|68648|68631.8|68628|68609.4|667
1650590100000|2022-04-22 01:15:00|68631.2|68611.2|68618.3|68598.3|68632.6|68612.6|68606.7|68587.4|735
1650590400000|2022-04-22 01:20:00|68618|68598|68615.1|68595.1|68619.1|68602.7|68607.3|68590.7|623
1650590700000|2022-04-22 01:25:00|68615.8|68595.8|68624.3|68604.3|68628.4|68610.5|68602.2|68585.5|726
1650591000000|2022-04-22 01:30:00|68624.5|68604.5|68623.8|68603.8|68639.2|68621.5|68619.7|68601.6|747
1650591300000|2022-04-22 01:35:00|68624.4|68604.4|68650.9|68630.9|68650.9|68634.1|68608.3|68590.5|713
1650591600000|2022-04-22 01:40:00|68651.2|68631.2|68637.8|68622.8|68652|68633.3|68635.2|68618|680
1650591900000|2022-04-22 01:45:00|68637.9|68622.9|68650.8|68630.8|68669.8|68650.9|68637|68622|855
1650592200000|2022-04-22 01:50:00|68650.6|68630.6|68649.9|68629.9|68657.6|68639.5|68642.1|68624.4|695
1650592500000|2022-04-22 01:55:00|68649|68629|68643.8|68623.8|68659.1|68639.9|68642.6|68623.8|679
1650592800000|2022-04-22 02:00:00|68639.2|68624.2|68639.6|68619.6|68653.9|68635.6|68635.6|68616.6|609
1650593100000|2022-04-22 02:05:00|68639.5|68619.5|68639.9|68619.9|68645.6|68626.3|68633|68614.4|501
1650593400000|2022-04-22 02:10:00|68640|68620|68645.9|68630.9|68649.3|68633.6|68637.4|68618|537
1650593700000|2022-04-22 02:15:00|68646|68631|68650.7|68630.7|68652.5|68634|68637.5|68620.7|561
1650594000000|2022-04-22 02:20:00|68650.4|68630.4|68652.6|68632.6|68654.5|68637.1|68642.1|68625.7|477
1650594300000|2022-04-22 02:25:00|68652.5|68632.5|68646.6|68626.6|68653.8|68636.3|68639.1|68621.5|546
1650594600000|2022-04-22 02:30:00|68646.7|68626.7|68648.1|68628.1|68653.5|68634.8|68643.8|68625.5|527
1650594900000|2022-04-22 02:35:00|68647.9|68627.9|68649.4|68629.4|68652.4|68635.2|68644.2|68625.4|473
1650595200000|2022-04-22 02:40:00|68649.7|68629.7|68650.4|68630.4|68658.3|68638.5|68644.3|68626.1|560
1650595500000|2022-04-22 02:45:00|68650.6|68630.6|68664|68644|68681|68661|68650.6|68630.6|686
1650595800000|2022-04-22 02:50:00|68664.3|68644.3|68624.2|68604.2|68666.1|68648.8|68618.9|68600.4|690
1650596100000|2022-04-22 02:55:00|68624.1|68604.1|68641|68626|68646.4|68630.3|68617.5|68601.7|639
1650596400000|2022-04-22 03:00:00|68643.4|68623.4|68696.2|68676.2|68706.2|68686.2|68638.4|68620.1|790
1650596700000|2022-04-22 03:05:00|68694.2|68674.2|68689.1|68669.1|68694.2|68674.2|68678.2|68658.2|776
1650597000000|2022-04-22 03:10:00|68689.9|68669.9|68675.1|68655.1|68693.5|68675.1|68668.5|68650.1|703
1650597300000|2022-04-22 03:15:00|68675.2|68655.2|68649.2|68629.2|68676.6|68657.9|68647.5|68628.4|664
1650597600000|2022-04-22 03:20:00|68648.5|68628.5|68652.4|68632.4|68656.9|68638.6|68635.9|68619.9|729
1650597900000|2022-04-22 03:25:00|68649.4|68634.4|68654.4|68634.4|68658|68638|68638.1|68621.8|675
1650598200000|2022-04-22 03:30:00|68654.7|68634.7|68645.7|68625.7|68658.7|68638.7|68641|68623.5|529
1650598500000|2022-04-22 03:35:00|68645.9|68625.9|68648|68628|68649.5|68632.4|68638.2|68618.2|463
1650598800000|2022-04-22 03:40:00|68647.8|68627.8|68642.5|68622.5|68650.5|68631.2|68634.5|68615.9|533
1650599100000|2022-04-22 03:45:00|68642.7|68622.7|68646.3|68626.3|68652.3|68632.9|68636.4|68618.2|577
1650599400000|2022-04-22 03:50:00|68646.2|68626.2|68647.2|68627.2|68653.6|68634.5|68639.1|68620|487
1650599700000|2022-04-22 03:55:00|68647.3|68627.3|68639.6|68619.6|68647.3|68628.1|68634.1|68614.9|458
1650600000000|2022-04-22 04:00:00|68639.9|68619.9|68638.6|68618.6|68641.8|68624.1|68634.8|68616.5|424
1650600300000|2022-04-22 04:05:00|68638.7|68618.7|68631.2|68611.2|68639.3|68619.3|68621.5|68601.9|464
1650600600000|2022-04-22 04:10:00|68631.1|68611.1|68641.5|68621.5|68642.5|68625.8|68628.3|68608.5|421
1650600900000|2022-04-22 04:15:00|68641.4|68621.4|68624.3|68604.3|68642.8|68624|68621.4|68602.5|596
1650601200000|2022-04-22 04:20:00|68624.7|68604.7|68603.5|68583.5|68625.4|68606|68581.9|68561.9|750
1650601500000|2022-04-22 04:25:00|68603.8|68583.8|68617.4|68597.4|68620.7|68602.7|68601.9|68581.9|512
1650601800000|2022-04-22 04:30:00|68617.6|68597.6|68617|68602|68624.9|68607.4|68612.5|68595.2|584
1650602100000|2022-04-22 04:35:00|68617.5|68602.5|68611.7|68596.7|68629.3|68612.2|68600.3|68585.3|620
1650602400000|2022-04-22 04:40:00|68611.8|68596.8|68613|68598|68619.7|68603.4|68607.3|68592.3|369
1650602700000|2022-04-22 04:45:00|68612.9|68597.9|68625.5|68610.5|68639.3|68621.9|68612.9|68597.9|483
1650603000000|2022-04-22 04:50:00|68626.4|68611.4|68622.5|68607.5|68633.5|68617.7|68613.9|68597.4|556
1650603300000|2022-04-22 04:55:00|68622.8|68607.8|68612.6|68592.6|68629.3|68612.9|68609|68591.9|530
1650603600000|2022-04-22 05:00:00|68612.3|68592.3|68585.6|68570.6|68613.9|68598.9|68582.7|68565.2|650
1650603900000|2022-04-22 05:05:00|68585.9|68570.9|68585.8|68570.8|68598.3|68581.5|68577.8|68561.6|597
1650604200000|2022-04-22 05:10:00|68585.6|68570.6|68597.9|68582.9|68600.5|68583.8|68571.8|68554.3|567
1650604500000|2022-04-22 05:15:00|68598.9|68583.9|68596.8|68576.8|68600.3|68583.9|68588.8|68571.4|464
1650604800000|2022-04-22 05:20:00|68594.4|68579.4|68619.8|68604.8|68620.1|68605.1|68593.8|68578.8|425
1650605100000|2022-04-22 05:25:00|68619.6|68604.6|68630.8|68615.8|68637.4|68619.9|68619.6|68604.6|627
1650605400000|2022-04-22 05:30:00|68632.4|68617.4|68637.1|68622.1|68655.8|68639|68632.4|68616.8|728
1650605700000|2022-04-22 05:35:00|68637.4|68622.4|68606.6|68591.6|68638.7|68623.7|68606.3|68590.2|645
1650606000000|2022-04-22 05:40:00|68606.8|68591.8|68620.1|68605.1|68621.6|68606.3|68600.2|68585.2|502
1650606300000|2022-04-22 05:45:00|68620.2|68605.2|68620.5|68605.5|68635|68617.4|68613|68596.5|573
1650606600000|2022-04-22 05:50:00|68621.5|68606.5|68608.2|68593.2|68625.4|68609.6|68606.4|68588.6|569
1650606900000|2022-04-22 05:55:00|68608.3|68593.3|68609.7|68594.7|68618.9|68603.6|68595.5|68577.2|772
1650607200000|2022-04-22 06:00:00|68613.1|68593.1|68620.6|68600.6|68638|68620.4|68599|68581.9|924
1650607500000|2022-04-22 06:05:00|68621.2|68601.2|68599.5|68579.5|68628.5|68613.5|68573.8|68556.3|878
1650607800000|2022-04-22 06:10:00|68596.3|68581.3|68591.1|68576.1|68606.4|68590.9|68575|68556.5|808
1650608100000|2022-04-22 06:15:00|68591.2|68576.2|68599.1|68584.1|68610.1|68594|68590.6|68574.3|842
1650608400000|2022-04-22 06:20:00|68599.2|68584.2|68611.4|68591.4|68629.1|68610.7|68592.8|68577.2|804
1650608700000|2022-04-22 06:25:00|68612.6|68592.6|68630.7|68615.7|68636.6|68621.6|68606.5|68588.4|796
1650609000000|2022-04-22 06:30:00|68630.9|68615.9|68639.3|68624.3|68641.6|68626.6|68618.1|68603.1|626
1650609300000|2022-04-22 06:35:00|68639.4|68624.4|68606.2|68591.2|68650.1|68635.1|68605.7|68590.7|753
1650609600000|2022-04-22 06:40:00|68605.5|68590.5|68640.7|68625.7|68646.9|68631.9|68600.6|68585.6|760
1650609900000|2022-04-22 06:45:00|68640.9|68625.9|68682.5|68667.5|68683|68668|68634.3|68619.3|823
1650610200000|2022-04-22 06:50:00|68678.9|68663.9|68736.2|68716.2|68737.5|68717.5|68668|68653|855
1650610500000|2022-04-22 06:55:00|68733.3|68718.3|68734.5|68719.5|68742.3|68727.3|68710.8|68693.8|907
1650610800000|2022-04-22 07:00:00|68734.1|68719.1|68756.5|68741.5|68798.1|68782.5|68718.4|68703.4|1001
1650611100000|2022-04-22 07:05:00|68756.6|68741.6|68795.2|68775.2|68817.6|68799.1|68751|68736|940
1650611400000|2022-04-22 07:10:00|68795.1|68775.1|68873|68858|68873|68858|68793.7|68775.1|936
1650611700000|2022-04-22 07:15:00|68858.5|68806.5|68829.3|68814.3|68858.5|68823.8|68791|68776|1010
1650612000000|2022-04-22 07:20:00|68829.8|68814.8|68818.3|68803.3|68857|68838.9|68812.8|68797.8|926
1650612300000|2022-04-22 07:25:00|68818.1|68803.1|68831.8|68811.8|68832.8|68814|68806.3|68791.3|761
1650612600000|2022-04-22 07:30:00|68833.4|68813.4|68804.8|68789.8|68854|68838.1|68795.1|68777.3|946
1650612900000|2022-04-22 07:35:00|68804.2|68789.2|68804.2|68789.2|68835.9|68819|68799.1|68781.6|815
1650613200000|2022-04-22 07:40:00|68803.8|68788.8|68839.6|68824.6|68839.9|68824.9|68799.2|68781.5|797
1650613500000|2022-04-22 07:45:00|68838|68823|68867.6|68852.6|68867.8|68852.8|68818.6|68802.8|855
1650613800000|2022-04-22 07:50:00|68867.8|68852.8|68827|68812|68874.1|68859.1|68825.9|68808.8|910
1650614100000|2022-04-22 07:55:00|68827.3|68812.3|68859.8|68844.8|68885|68868.4|68821.1|68804.8|875
1650614400000|2022-04-22 08:00:00|68854|68839|68881.2|68866.2|68892.5|68877.5|68829.2|68811.4|936
1650614700000|2022-04-22 08:05:00|68881.4|68866.4|68874.2|68859.2|68934|68917.7|68863.3|68848.3|949
1650615000000|2022-04-22 08:10:00|68875.1|68860.1|68887.1|68872.1|68895|68878.7|68864.2|68846.6|809
1650615300000|2022-04-22 08:15:00|68887.2|68872.2|68901.7|68886.7|68906.3|68889.8|68874.6|68857.3|822
1650615600000|2022-04-22 08:20:00|68901|68886|68907.6|68892.6|68911.6|68894.6|68883.4|68867.6|840
1650615900000|2022-04-22 08:25:00|68908.4|68893.4|68948.2|68933.2|68963.8|68948.8|68900.1|68885.1|914
1650616200000|2022-04-22 08:30:00|68947.8|68932.8|68940.5|68920.5|68965.4|68950.4|68910.5|68893.9|924
1650616500000|2022-04-22 08:35:00|68941|68921|68917.6|68902.6|68946.8|68931.8|68906.9|68891.9|899
1650616800000|2022-04-22 08:40:00|68917.7|68902.7|68945.9|68930.9|68951.9|68936.9|68917.7|68902.7|843
1650617100000|2022-04-22 08:45:00|68946.3|68931.3|68911.2|68896.2|68954.2|68939.2|68910.9|68892.5|721
1650617400000|2022-04-22 08:50:00|68911.4|68896.4|68909.2|68894.2|68932.2|68914.6|68903.4|68888.4|724
1650617700000|2022-04-22 08:55:00|68909.4|68894.4|68916.1|68901.1|68921.9|68906.8|68892.8|68877.8|732
1650618000000|2022-04-22 09:00:00|68913.5|68898.5|68922|68907|68955.4|68940.4|68899.1|68884.1|767
1650618300000|2022-04-22 09:05:00|68922.1|68907.1|68931.7|68916.7|68941.5|68926.5|68908|68893|773
1650618600000|2022-04-22 09:10:00|68931.2|68916.2|68883|68868|68933.7|68916.4|68879.4|68861.1|857
1650618900000|2022-04-22 09:15:00|68883.2|68868.2|68860.5|68845.5|68889.1|68871.6|68851.5|68836.5|882
1650619200000|2022-04-22 09:20:00|68860.9|68845.9|68858.3|68843.3|68885.7|68870.7|68852.8|68837.8|771
1650619500000|2022-04-22 09:25:00|68856.7|68841.7|68868.7|68853.7|68874.1|68859.1|68843.8|68828.8|793
1650619800000|2022-04-22 09:30:00|68868.9|68853.9|68886.4|68871.4|68889.2|68874.2|68863|68847.7|750
1650620100000|2022-04-22 09:35:00|68885.9|68870.9|68907.1|68892.1|68909.6|68894.6|68878|68862.7|745
1650620400000|2022-04-22 09:40:00|68907.4|68892.4|68886|68871|68908.7|68893.7|68874.6|68859.6|683
1650620700000|2022-04-22 09:45:00|68885.5|68870.5|68905.6|68890.6|68915.3|68900.3|68885.2|68870.2|674
1650621000000|2022-04-22 09:50:00|68905.5|68890.5|68884.3|68869.3|68917.7|68902.7|68884.3|68869.3|803
1650621300000|2022-04-22 09:55:00|68884.6|68869.6|68864.2|68849.2|68885|68870|68863.9|68848.9|755
1650621600000|2022-04-22 10:00:00|68864.7|68849.7|68872.1|68857.1|68886.3|68871.3|68861.5|68845|751
1650621900000|2022-04-22 10:05:00|68874.4|68859.4|68877.6|68862.6|68884.1|68869.1|68862.8|68847.8|757
1650622200000|2022-04-22 10:10:00|68878.3|68863.3|68877.3|68862.3|68885.5|68870.5|68869.3|68853.5|679
1650622500000|2022-04-22 10:15:00|68877.5|68862.5|68888.5|68873.5|68903.5|68888.2|68873.9|68858.3|681
1650622800000|2022-04-22 10:20:00|68888.1|68873.1|68872.6|68857.6|68891.8|68875.2|68871.9|68856.9|677
1650623100000|2022-04-22 10:25:00|68872.4|68857.4|68872.2|68857.2|68876.7|68861.7|68858.4|68843.4|750
1650623400000|2022-04-22 10:30:00|68872.4|68857.4|68865.2|68850.2|68880.3|68865.3|68855.2|68839|715
1650623700000|2022-04-22 10:35:00|68865.1|68850.1|68871.4|68856.4|68872.5|68857.5|68853.6|68838.6|611
1650624000000|2022-04-22 10:40:00|68871.5|68856.5|68866.2|68851.2|68883.5|68868.5|68860.2|68845.2|621
1650624300000|2022-04-22 10:45:00|68865.9|68850.9|68853.5|68838.5|68869.4|68852.3|68842.3|68826.9|619
1650624600000|2022-04-22 10:50:00|68853.4|68838.4|68823.2|68803.2|68853.4|68838.4|68816.2|68798.4|775
1650624900000|2022-04-22 10:55:00|68821.2|68806.2|68794.7|68779.7|68828.6|68813.6|68794.1|68777.9|856
1650625200000|2022-04-22 11:00:00|68794.9|68779.9|68785.4|68765.4|68806.6|68789.6|68774.8|68758.1|796
1650625500000|2022-04-22 11:05:00|68783.7|68768.7|68774.1|68754.1|68801.2|68786.2|68769.7|68751.7|757
1650625800000|2022-04-22 11:10:00|68771.5|68756.5|68759.8|68744.8|68776.3|68761|68747.3|68730.9|678
1650626100000|2022-04-22 11:15:00|68761.3|68746.3|68736.5|68721.5|68774.4|68759.4|68733.4|68718.4|712
1650626400000|2022-04-22 11:20:00|68736.2|68721.2|68754.7|68739.7|68762.6|68747.6|68735.6|68720.6|704
1650626700000|2022-04-22 11:25:00|68754.5|68739.5|68762.3|68747.3|68768.2|68753.2|68741.1|68726.1|794
1650627000000|2022-04-22 11:30:00|68760.6|68745.6|68775.1|68755.1|68782.6|68767.6|68757.9|68742.9|716
1650627300000|2022-04-22 11:35:00|68774.7|68754.7|68748.1|68733.1|68775.7|68758.1|68740.6|68725.6|629
1650627600000|2022-04-22 11:40:00|68748.3|68733.3|68739.3|68724.3|68748.8|68733.3|68737|68721.9|592
1650627900000|2022-04-22 11:45:00|68738.9|68723.9|68762.3|68742.3|68762.3|68745.4|68738.5|68723.5|676
1650628200000|2022-04-22 11:50:00|68762.2|68742.2|68773.3|68758.3|68778.6|68763.6|68754.6|68738.3|686
1650628500000|2022-04-22 11:55:00|68773.2|68758.2|68761.1|68746.1|68775|68759.4|68756.2|68741.2|703
1650628800000|2022-04-22 12:00:00|68761.3|68746.3|68772.7|68757.7|68791.6|68776.6|68760.4|68745.4|768
1650629100000|2022-04-22 12:05:00|68773.6|68758.6|68781.4|68766.4|68794.6|68778.8|68765.7|68749.9|613
1650629400000|2022-04-22 12:10:00|68781.3|68766.3|68788.3|68773.3|68800.5|68785.5|68781.3|68766|696
1650629700000|2022-04-22 12:15:00|68787|68772|68757.7|68742.7|68799.3|68784.3|68746.6|68731.6|830
1650630000000|2022-04-22 12:20:00|68760.6|68745.6|68760.5|68745.5|68774.4|68759.4|68748.2|68731.9|794
1650630300000|2022-04-22 12:25:00|68760.2|68745.2|68781.6|68761.6|68784.8|68766.6|68755.1|68739.3|701
1650630600000|2022-04-22 12:30:00|68779.7|68764.7|68788|68773|68793.9|68776.6|68767.5|68750.7|776
1650630900000|2022-04-22 12:35:00|68787.5|68772.5|68760|68745|68788.1|68773.1|68749.3|68734.3|783
1650631200000|2022-04-22 12:40:00|68760.2|68745.2|68766.3|68751.3|68782|68767|68748.1|68733.1|797
1650631500000|2022-04-22 12:45:00|68767.6|68752.6|68759.7|68744.7|68779.4|68764.4|68757.3|68742.3|753
1650631800000|2022-04-22 12:50:00|68759.9|68744.9|68772.4|68757.4|68800.3|68785.3|68759.3|68744.3|772
1650632100000|2022-04-22 12:55:00|68772.3|68757.3|68772.8|68757.8|68777.4|68761.4|68751.6|68736.6|787
1650632400000|2022-04-22 13:00:00|68772.9|68757.9|68752.8|68737.8|68776.9|68761.9|68749.4|68734.4|809
1650632700000|2022-04-22 13:05:00|68753.5|68738.5|68659.5|68644.5|68754|68739|68609.7|68594.7|978
1650633000000|2022-04-22 13:10:00|68662|68647|68725.9|68705.9|68731.5|68715.2|68654.8|68638.2|977
1650633300000|2022-04-22 13:15:00|68727.2|68707.2|68727.1|68712.1|68748.8|68733.8|68712.5|68695.6|911
1650633600000|2022-04-22 13:20:00|68727|68712|68691.6|68676.6|68732.6|68717.6|68684.1|68669.1|845
1650633900000|2022-04-22 13:25:00|68691.2|68676.2|68721.3|68706.3|68723.6|68708.5|68685.3|68669|873
1650634200000|2022-04-22 13:30:00|68722|68707|68757.9|68742.9|68778.4|68763.4|68721.8|68704.9|775
1650634500000|2022-04-22 13:35:00|68758|68743|68810.5|68790.5|68829.8|68813.3|68756.7|68741.7|619
1650634800000|2022-04-22 13:40:00|68807.6|68792.6|68816.9|68796.9|68840.1|68825.1|68804.3|68789.3|623
1650635100000|2022-04-22 13:45:00|68815.6|68795.6|68828.6|68813.6|68834.4|68819.4|68804.3|68787.7|616
1650635400000|2022-04-22 13:50:00|68820.7|68805.7|68777.4|68762.4|68821.1|68806.1|68776.8|68761.8|312
1650635700000|2022-04-22 13:55:00|68780.3|68765.3|68847.5|68832.5|68871.6|68855.1|68776.6|68761.6|759
1650636000000|2022-04-22 14:00:00|68847|68832|68800.5|68785.5|68858.6|68842.6|68794.9|68779.9|608
1650636300000|2022-04-22 14:05:00|68800.9|68785.9|68841|68826|68844.6|68828.5|68777.9|68762.9|445
1650636600000|2022-04-22 14:10:00|68840.8|68825.8|68851.2|68831.2|68882.9|68867.5|68833.4|68818.3|541
1650636900000|2022-04-22 14:15:00|68850.7|68830.7|68864|68844|68866.5|68846.5|68844.4|68824.4|601
1650637200000|2022-04-22 14:20:00|68863.9|68843.9|68872.4|68852.4|68888.1|68868.1|68861.6|68841.8|566
1650637500000|2022-04-22 14:25:00|68871.1|68851.1|68886.3|68871.3|68892.3|68877.3|68858.5|68838.5|531
1650637800000|2022-04-22 14:30:00|68883.6|68868.6|68927.6|68912.6|68967.3|68952.3|68881.9|68866.9|738
1650638100000|2022-04-22 14:35:00|68927.7|68912.7|68967.3|68952.3|68967.7|68952.7|68905|68890|737
1650638400000|2022-04-22 14:40:00|68969.8|68949.8|68965.6|68950.6|68989.3|68974.2|68954.7|68937.8|719
1650638700000|2022-04-22 14:45:00|68965.4|68950.4|68980.9|68965.9|68990|68974.2|68942.1|68926|578
1650639000000|2022-04-22 14:50:00|68981.7|68966.7|69040.1|69025.1|69041.8|69026.8|68980.4|68965.4|718
1650639300000|2022-04-22 14:55:00|69039.8|69024.8|69048.9|69033.9|69052.5|69037.5|69020.2|69003.2|620
1650639600000|2022-04-22 15:00:00|69047.6|69032.6|69037.8|69022.8|69064.9|69049.9|69013.9|68996.9|633
1650639900000|2022-04-22 15:05:00|69038.1|69023.1|69022.9|69007.9|69051.2|69036.2|69020.4|69004|561
1650640200000|2022-04-22 15:10:00|69023|69008|69043.6|69028.6|69058.7|69043.6|69023|69008|499
1650640500000|2022-04-22 15:15:00|69053|69038|69077.8|69062.8|69077.8|69062.8|69032.4|69017.4|727
1650640800000|2022-04-22 15:20:00|69077.5|69062.5|69031.4|69011.4|69079.5|69062.9|69018.5|69002.6|627
1650641100000|2022-04-22 15:25:00|69023.3|69008.3|68986.8|68966.8|69027|69012|68982.2|68962.2|576
1650641400000|2022-04-22 15:30:00|68986.7|68966.7|68977.8|68962.8|68998.6|68980.4|68955.1|68939.8|746
1650641700000|2022-04-22 15:35:00|68977.5|68962.5|68989.9|68974.9|69009.6|68994.6|68965.9|68950.9|642
1650642000000|2022-04-22 15:40:00|68988.3|68973.3|68984.4|68969.4|69003.6|68988.6|68972.4|68957.4|663
1650642300000|2022-04-22 15:45:00|68984.7|68969.7|68973.7|68958.7|68996.2|68981.2|68969.7|68954.7|645
1650642600000|2022-04-22 15:50:00|68974|68959|68948.9|68928.9|68976.8|68961.8|68940.7|68925.7|678
1650642900000|2022-04-22 15:55:00|68946.1|68931.1|68964.4|68949.4|68978.8|68961.2|68944.9|68927.6|716
1650643200000|2022-04-22 16:00:00|68962.2|68947.2|68966.5|68946.5|68981.5|68964.2|68946.7|68929.6|678
1650643500000|2022-04-22 16:05:00|68966.6|68946.6|68997.9|68977.9|68998.9|68981.4|68958|68938|648
1650643800000|2022-04-22 16:10:00|68993.8|68978.8|69010.4|68990.4|69018.3|69002.1|68987.1|68968.4|629
1650644100000|2022-04-22 16:15:00|69010.1|68990.1|69027.1|69007.1|69027.9|69009.1|68999.3|68981|628
1650644400000|2022-04-22 16:20:00|69028.7|69008.7|69035.2|69020.2|69046.6|69029.6|69025.4|69003.6|606
1650644700000|2022-04-22 16:25:00|69034.9|69019.9|69036.2|69016.2|69047|69028.7|69032.6|69014.8|536
1650645000000|2022-04-22 16:30:00|69035.9|69015.9|69004.4|68984.4|69036.2|69018.8|68999|68981.2|616
1650645300000|2022-04-22 16:35:00|69004.2|68984.2|69006.9|68986.9|69011.8|68994.8|68987.8|68967.8|632
1650645600000|2022-04-22 16:40:00|69007.3|68987.3|69004.8|68989.8|69018.3|69001.4|69001.9|68985.1|507
1650645900000|2022-04-22 16:45:00|69005.1|68990.1|68984.7|68969.7|69008.3|68993.3|68984.5|68969.4|554
1650646200000|2022-04-22 16:50:00|68984.9|68969.9|68995.4|68980.4|69014.1|68996.6|68984.9|68969.9|625
1650646500000|2022-04-22 16:55:00|68995|68980|69026.2|69011.2|69028.9|69011.4|68990.7|68972.7|660
1650646800000|2022-04-22 17:00:00|69026.7|69011.7|68992.9|68972.9|69034.5|69016.8|68986.7|68969.5|582
1650647100000|2022-04-22 17:05:00|68990.6|68975.6|69001|68986|69004.4|68989.4|68979.4|68962.5|575
1650647400000|2022-04-22 17:10:00|69000.8|68985.8|69002.6|68987.6|69012.9|68997.3|68993.1|68975.5|551
1650647700000|2022-04-22 17:15:00|69002|68987|68987.4|68972.4|69008.6|68993.6|68984.1|68967.8|466
1650648000000|2022-04-22 17:20:00|68987.5|68972.5|68997.7|68982.7|69010.3|68994.7|68986.5|68969.3|471
1650648300000|2022-04-22 17:25:00|69002.1|68982.1|68981|68966|69008.3|68991.4|68974.2|68957.7|550
1650648600000|2022-04-22 17:30:00|68980.5|68965.5|68965.3|68950.3|68984.5|68966.8|68959.6|68944.6|548
1650648900000|2022-04-22 17:35:00|68966.3|68951.3|68944.8|68929.8|68966.9|68951.3|68924.3|68906.9|653
1650649200000|2022-04-22 17:40:00|68945.3|68930.3|68940.6|68925.6|68948.8|68933.8|68934.9|68918.3|572
1650649500000|2022-04-22 17:45:00|68940.1|68925.1|68936.4|68921.4|68949.3|68934.3|68935.2|68919.6|521
1650649800000|2022-04-22 17:50:00|68936.2|68921.2|68964.2|68949.2|68967.4|68951.4|68933.5|68916.2|567
1650650100000|2022-04-22 17:55:00|68963.9|68948.9|68975.5|68960.5|68980.9|68965.7|68961.1|68943.6|653
1650650400000|2022-04-22 18:00:00|68975.3|68960.3|68945.2|68930.2|68984.1|68969.1|68943.8|68928.8|681
1650650700000|2022-04-22 18:05:00|68944.9|68929.9|68968.3|68953.3|68978.4|68961.7|68937.1|68921.6|721
1650651000000|2022-04-22 18:10:00|68968.5|68953.5|68974.1|68954.1|68984|68968.2|68962.6|68946.1|741
1650651300000|2022-04-22 18:15:00|68974.2|68954.2|68935|68915|68978.8|68961.1|68930.8|68911.9|616
1650651600000|2022-04-22 18:20:00|68933|68913|68954.8|68934.8|68957.7|68940.2|68928.7|68910.8|676
1650651900000|2022-04-22 18:25:00|68954.6|68934.6|68948.2|68928.2|68966.1|68949|68944.3|68926|519
1650652200000|2022-04-22 18:30:00|68948.5|68928.5|68972.4|68952.4|68972.7|68955|68945.4|68925.4|700
1650652500000|2022-04-22 18:35:00|68970.9|68955.9|68955.5|68935.5|68980.8|68961.8|68943.8|68925.6|720
1650652800000|2022-04-22 18:40:00|68956.6|68936.6|68930.9|68915.9|68958.2|68938.2|68929|68913.1|712
1650653100000|2022-04-22 18:45:00|68930.7|68915.7|68932.1|68917.1|68952|68932|68927.3|68910.4|693
1650653400000|2022-04-22 18:50:00|68931.9|68916.9|68947.3|68932.3|68965.9|68950.7|68931.2|68916.2|813
1650653700000|2022-04-22 18:55:00|68947.1|68932.1|68982.9|68967.9|68993.5|68978.5|68946.3|68931.3|860
1650654000000|2022-04-22 19:00:00|68983|68968|68967.6|68952.6|68983|68968|68961.5|68945.6|796
1650654300000|2022-04-22 19:05:00|68967.3|68952.3|68955.3|68940.3|68972.6|68957.6|68945.1|68928.5|669
1650654600000|2022-04-22 19:10:00|68955.1|68940.1|68952.6|68937.6|68962|68946.3|68943.4|68927|736
1650654900000|2022-04-22 19:15:00|68952.8|68937.8|68934.5|68914.5|68963.5|68945.6|68928.3|68910.3|848
1650655200000|2022-04-22 19:20:00|68934.4|68914.4|68935.8|68915.8|68945.2|68927.9|68925.1|68906.9|811
1650655500000|2022-04-22 19:25:00|68934.9|68914.9|68931.7|68911.7|68940|68922.7|68926|68908.6|680
1650655800000|2022-04-22 19:30:00|68932.4|68912.4|68928.7|68908.7|68937.5|68918|68924.5|68907.4|759
1650656100000|2022-04-22 19:35:00|68928.6|68908.6|68909|68889|68930.5|68913.5|68906.1|68888.6|671
1650656400000|2022-04-22 19:40:00|68909.4|68889.4|68917.2|68897.2|68920.9|68900.9|68890.6|68872.7|705
1650656700000|2022-04-22 19:45:00|68917.3|68897.3|68924.1|68909.1|68942.8|68922.8|68916.9|68896.9|674
1650657000000|2022-04-22 19:50:00|68927.7|68907.7|68931.9|68911.9|68947.8|68927.8|68925.5|68907.7|816
1650657300000|2022-04-22 19:55:00|68930.3|68915.3|68941.8|68921.8|68956.9|68938|68926.6|68910|813
1650657600000|2022-04-22 20:00:00|68939.6|68919.6|68915.5|68895.5|68943|68923.2|68906.4|68886.4|769
1650657900000|2022-04-22 20:05:00|68915.7|68895.7|68944.5|68924.5|68952.9|68932.9|68910.2|68890.2|589
1650658200000|2022-04-22 20:10:00|68944.4|68924.4|68919.5|68899.5|68944.4|68924.4|68914.7|68894.7|370
1650658500000|2022-04-22 20:15:00|68919.6|68899.6|68910.3|68890.3|68919.6|68899.6|68907.6|68887.6|336
1650658800000|2022-04-22 20:20:00|68911.2|68891.2|68899.4|68879.4|68911.2|68891.2|68890.8|68870.8|337
1650659100000|2022-04-22 20:25:00|68899.3|68879.3|68897.5|68877.5|68905.6|68885.6|68893.7|68873.7|406
1650659400000|2022-04-22 20:30:00|68897.6|68877.6|68903.3|68883.3|68908.1|68888.1|68896.6|68876.6|276
1650659700000|2022-04-22 20:35:00|68903.5|68883.5|68904.5|68884.5|68908.1|68888.1|68899.8|68879.8|212
1650660000000|2022-04-22 20:40:00|68904.3|68884.3|68902.9|68882.9|68916|68896|68899.6|68879.6|384
1650660300000|2022-04-22 20:45:00|68903.4|68883.4|68908.6|68888.6|68915.6|68895.6|68902.3|68882.3|357
1650660600000|2022-04-22 20:50:00|68907.3|68887.3|68885.4|68865.4|68910.1|68890.1|68885.3|68865.3|369
1650660900000|2022-04-22 20:55:00|68886.1|68866.1|68908.5|68888.5|68954.2|68892.7|68880|68844.4|328
1650830400000|2022-04-24 20:00:00|68674.7|68644.7|68724.2|68694.2|68751.7|68701.9|68674.7|68570.2|50
1650830700000|2022-04-24 20:05:00|68746.2|68663.8|68780.8|68698.4|68803.3|68750.7|68728.9|68663.8|30
1650831000000|2022-04-24 20:10:00|68773|68659|68748|68718|68800.2|68726.2|68723.2|68651.1|34
1650831300000|2022-04-24 20:15:00|68770.7|68656.7|68749.5|68719.5|68794.2|68719.5|68747.9|68656.7|6
1650831600000|2022-04-24 20:20:00|68790|68676|68762.3|68732.3|68810.8|68743.6|68750.3|68676|13
1650831900000|2022-04-24 20:25:00|68802.7|68688.7|68763.3|68733.3|68802.7|68734.1|68760.6|68688.7|5
1650832200000|2022-04-24 20:30:00|68810.8|68699.4|68766.6|68736.6|68817.9|68739.9|68760.5|68681.2|12
1650832500000|2022-04-24 20:35:00|68813.2|68703.4|68799.3|68769.3|68869.5|68796.6|68783.9|68703.4|91
1650832800000|2022-04-24 20:40:00|68849|68737.5|68805.4|68775.4|68882.1|68786.8|68772.3|68711.2|39
1650833100000|2022-04-24 20:45:00|68801.9|68771.9|68867.5|68764.9|68867.5|68807.2|68795.9|68736.6|12
1650833400000|2022-04-24 20:50:00|68835.1|68805.1|68819.1|68789.1|68857|68805.1|68819.1|68742|6
1650833700000|2022-04-24 20:55:00|68844.3|68730.3|68851.3|68774.2|68889.1|68820|68835.7|68730.3|18
1650834000000|2022-04-24 21:00:00|68869.7|68755.7|68839.8|68788.1|68900.2|68790.3|68839.8|68755.7|14
1650834300000|2022-04-24 21:05:00|68834.2|68740.9|68848.4|68824.6|68908.3|68842.2|68834.1|68740.9|159
1650834600000|2022-04-24 21:10:00|68848|68824.2|68926.1|68827.1|68949.6|68864.2|68848|68786.8|195
1650834900000|2022-04-24 21:15:00|68925.9|68826.9|68897.3|68818|68926.6|68854|68858.6|68790|254
1650835200000|2022-04-24 21:20:00|68896.7|68817.3|68839.6|68805.6|68901.5|68844.6|68839.6|68769.7|155
1650835500000|2022-04-24 21:25:00|68831.1|68804.7|68858.3|68780.5|68890.1|68821.8|68831.1|68764|176
1650835800000|2022-04-24 21:30:00|68859|68780.6|68878.1|68814.6|68911|68835.6|68840.7|68773.4|173
1650836100000|2022-04-24 21:35:00|68891.2|68792.2|68888.7|68795.8|68899.6|68833|68862.5|68782.1|111
1650836400000|2022-04-24 21:40:00|68889.4|68790.4|68886.7|68800.1|68899.6|68829.2|68861.6|68784.8|117
1650836700000|2022-04-24 21:45:00|68890.3|68791.3|68870.5|68796|68907.5|68855.9|68844|68783.5|126
1650837000000|2022-04-24 21:50:00|68872.4|68793.2|68862.7|68793.5|68872.4|68807.8|68849.8|68788.7|101
1650837300000|2022-04-24 21:55:00|68863.3|68793.7|68859.3|68817.4|68880.7|68828.8|68843.1|68792.8|235
1650837600000|2022-04-24 22:00:00|68861.8|68819.8|68861.6|68810.9|68879.8|68825.9|68802.2|68748.9|730
1650837900000|2022-04-24 22:05:00|68860.4|68811.1|68864.8|68821.7|68885.7|68844.1|68823.1|68787.5|560
1650838200000|2022-04-24 22:10:00|68860.7|68822.9|68881.2|68850.4|68894.9|68855.4|68848|68809.8|676
1650838500000|2022-04-24 22:15:00|68888.4|68846.8|68878.1|68845.7|68897.3|68862.4|68871.5|68835.3|552
1650838800000|2022-04-24 22:20:00|68878.7|68844.3|68891.4|68857.7|68896.8|68861.7|68868.1|68838.8|501
1650839100000|2022-04-24 22:25:00|68891.6|68857.9|68889.4|68855.9|68896.8|68862.5|68881.6|68851.3|663
1650839400000|2022-04-24 22:30:00|68886.7|68856.6|68912.9|68877.2|68921.6|68882.9|68875.4|68842.9|653
1650839700000|2022-04-24 22:35:00|68912.7|68877.1|68906.1|68866.3|68919.4|68886.3|68894.1|68860.6|580
1650840000000|2022-04-24 22:40:00|68903.3|68867.2|68882.1|68847.1|68917.5|68877.2|68872.4|68842.2|474
1650840300000|2022-04-24 22:45:00|68884.7|68848.3|68866.2|68837.3|68889.9|68855.3|68864|68827.9|517
1650840600000|2022-04-24 22:50:00|68865|68837|68861.2|68824.8|68881.3|68848.8|68838.8|68809.7|552
1650840900000|2022-04-24 22:55:00|68859.4|68826.5|68852.1|68817.7|68875.7|68840.1|68848.3|68812|601
1650841200000|2022-04-24 23:00:00|68852.3|68817.2|68860.4|68828.3|68873.7|68837.3|68850.3|68815.8|423
1650841500000|2022-04-24 23:05:00|68858.3|68829.2|68845.8|68815.8|68863.2|68834.3|68835.9|68808|556
1650841800000|2022-04-24 23:10:00|68846.4|68815.5|68825.8|68805.8|68848.8|68823.9|68823.9|68802.2|433
1650842100000|2022-04-24 23:15:00|68825.3|68805.3|68856.5|68831.4|68861.1|68837.6|68824.8|68801|518
1650842400000|2022-04-24 23:20:00|68855.9|68829.4|68838.4|68816.5|68862.6|68838.4|68835.7|68813.8|500
1650842700000|2022-04-24 23:25:00|68838|68816.3|68828.1|68801.8|68840|68819.5|68819.4|68793.1|506
1650843000000|2022-04-24 23:30:00|68827.7|68802.3|68832.8|68809.8|68834.7|68811|68818.4|68797.4|490
1650843300000|2022-04-24 23:35:00|68832.9|68809.9|68827.9|68804.9|68835.5|68811.9|68812.1|68788.9|486
1650843600000|2022-04-24 23:40:00|68828.8|68803.5|68833|68813|68838.7|68813.3|68821.7|68801.7|474
1650843900000|2022-04-24 23:45:00|68829.5|68809.5|68831.7|68810.7|68835.3|68814.3|68818.1|68798.1|572
1650844200000|2022-04-24 23:50:00|68830.3|68810.3|68839.3|68819.3|68842.2|68821.6|68830|68810|469
1650844500000|2022-04-24 23:55:00|68840.7|68820.7|68828.2|68808.2|68840.7|68820.7|68814.6|68794.6|613
1650844800000|2022-04-25 00:00:00|68828.4|68808.4|68848.5|68827|68889.1|68869.1|68817.2|68797.2|906
1650845100000|2022-04-25 00:05:00|68848.1|68828.1|68849.7|68829.7|68852.6|68832.6|68813.1|68791.6|914
1650845400000|2022-04-25 00:10:00|68849.4|68829.4|68859.6|68839.6|68864.4|68844.2|68848|68828|650
1650845700000|2022-04-25 00:15:00|68856.9|68836.9|68860.6|68840.6|68862.2|68842.2|68842.6|68822.6|753
1650846000000|2022-04-25 00:20:00|68860.5|68840.5|68867.2|68847.2|68877.1|68857.1|68857.1|68837.1|603
1650846300000|2022-04-25 00:25:00|68866.8|68846.8|68854.8|68834.5|68874.8|68854.8|68853.5|68833.5|593
1650846600000|2022-04-25 00:30:00|68854.6|68834.6|68874.2|68854.2|68877.7|68857.7|68837.6|68816.3|760
1650846900000|2022-04-25 00:35:00|68874|68854|68845|68825|68875.2|68855.2|68842.8|68822.8|611
1650847200000|2022-04-25 00:40:00|68843.7|68823.7|68851.6|68831.6|68859.7|68839.7|68823.7|68803.7|671
1650847500000|2022-04-25 00:45:00|68851.4|68831.4|68856.6|68836.6|68871.6|68851.6|68846.4|68826.3|726
1650847800000|2022-04-25 00:50:00|68855.2|68835.2|68845.5|68823.7|68870|68849.9|68845.5|68823.7|890
1650848100000|2022-04-25 00:55:00|68843.7|68825.7|68869.8|68849.8|68879.8|68859.8|68843.7|68823.1|904
1650848400000|2022-04-25 01:00:00|68868.2|68848.2|68868.3|68848.3|68878.6|68858.6|68853.8|68832.6|824
1650848700000|2022-04-25 01:05:00|68868.2|68848.2|68885.4|68865.4|68893.1|68872.9|68868|68848|776
1650849000000|2022-04-25 01:10:00|68885.6|68865.6|68897.2|68877.2|68907.5|68887.5|68883.4|68863.4|789
1650849300000|2022-04-25 01:15:00|68897.5|68877.5|68865.9|68845.9|68900.7|68880.7|68863|68843|814
1650849600000|2022-04-25 01:20:00|68866|68846|68870.1|68850.1|68884.8|68864.8|68858.8|68838.8|893
1650849900000|2022-04-25 01:25:00|68869.9|68849.9|68893.3|68871|68895.2|68873.1|68858.2|68836.2|893
1650850200000|2022-04-25 01:30:00|68892.2|68871.4|68928.5|68908.5|68935.8|68915.1|68887|68867|972
1650850500000|2022-04-25 01:35:00|68930.5|68910.3|68912.2|68890.1|68933.6|68912.8|68905.2|68884.4|884
1650850800000|2022-04-25 01:40:00|68910.7|68890.7|68946.6|68925|68952.7|68931.9|68910|68889.4|917
1650851100000|2022-04-25 01:45:00|68945.8|68925.8|68978.6|68958.6|68986.3|68962.7|68934.8|68913.9|959
1650851400000|2022-04-25 01:50:00|68978.9|68957.8|68977.5|68952.2|68991.9|68968.8|68957.2|68935.7|924
1650851700000|2022-04-25 01:55:00|68978.2|68952.1|68969.7|68946.8|68981.4|68959|68964.8|68942.9|805
1650852000000|2022-04-25 02:00:00|68969.3|68946.7|68959.2|68937.8|68979.6|68955.4|68956.3|68934.9|976
1650852300000|2022-04-25 02:05:00|68958.8|68936.6|68971.5|68949.4|68977.4|68954.5|68955.9|68934.5|850
1650852600000|2022-04-25 02:10:00|68971.4|68949.3|68990.1|68965|68996.8|68972.4|68970.6|68947.7|839
1650852900000|2022-04-25 02:15:00|68989.9|68964.8|68990.8|68966.2|68998.6|68974.1|68983.7|68959.8|693
1650853200000|2022-04-25 02:20:00|68988.9|68966.1|68985.8|68961.8|68998.5|68976.6|68971.7|68951.1|842
1650853500000|2022-04-25 02:25:00|68985.7|68963.1|69003.5|68979.8|69010.5|68987.7|68979.2|68957.2|854
1650853800000|2022-04-25 02:30:00|69001.7|68978.9|69002.2|68981.4|69011.7|68986.2|68989.2|68967.3|821
1650854100000|2022-04-25 02:35:00|69001.9|68980.5|69021.8|69001|69027.6|69005.6|69001.8|68980.5|754
1650854400000|2022-04-25 02:40:00|69021.4|69001.2|69026.5|69002.7|69033.1|69008|69015.5|68992|882
1650854700000|2022-04-25 02:45:00|69026.8|69002.2|69010.6|68987.5|69026.9|69003.6|68998.9|68975.7|848
1650855000000|2022-04-25 02:50:00|69008.4|68988.4|68987|68963.6|69012.4|68988.9|68985.5|68963.4|806
1650855300000|2022-04-25 02:55:00|68987.2|68964|69009|68987.1|69021.2|69000.2|68987|68963.3|892
1650855600000|2022-04-25 03:00:00|69004.2|68984.2|69004.3|68984.3|69013.9|68991.3|68996.1|68976.1|709
1650855900000|2022-04-25 03:05:00|69004.4|68984.4|68993.5|68973.5|69007.8|68987.8|68987.5|68967.5|627
1650856200000|2022-04-25 03:10:00|68993.3|68973.3|68980|68960|68996.6|68976.2|68974|68954|677
1650856500000|2022-04-25 03:15:00|68979.9|68959.9|68980|68959.6|68993|68973|68974.6|68954.6|664
1650856800000|2022-04-25 03:20:00|68980.5|68960.4|68974.3|68954.3|68980.5|68960.5|68970.8|68950.8|611
1650857100000|2022-04-25 03:25:00|68974.1|68954.1|68959.2|68939.2|68981.2|68961.2|68958.8|68938.8|604
1650857400000|2022-04-25 03:30:00|68958.3|68938.3|68959.1|68939.1|68971.9|68951.9|68958|68938|546
1650857700000|2022-04-25 03:35:00|68959.2|68939.2|68981.1|68961.1|68983.4|68963.3|68957.1|68937.1|551
1650858000000|2022-04-25 03:40:00|68981.3|68961.3|68984.6|68964.6|68988.2|68966.8|68978.2|68958.2|469
1650858300000|2022-04-25 03:45:00|68984.2|68964.2|68981.4|68961.4|68989.5|68969.5|68978.2|68958.2|551
1650858600000|2022-04-25 03:50:00|68981.7|68961.7|68984.5|68964.5|68988.6|68968.6|68981.1|68961.1|492
1650858900000|2022-04-25 03:55:00|68984.8|68964.8|69001.4|68981.4|69003.7|68983.7|68979.3|68959.3|570
1650859200000|2022-04-25 04:00:00|69001.7|68981.7|68991|68971|69003.9|68982.4|68989.3|68969.3|452
1650859500000|2022-04-25 04:05:00|68991.1|68970.2|68983.8|68963.8|68995.5|68975.5|68978.3|68958.3|506
1650859800000|2022-04-25 04:10:00|68984.6|68964.6|68979.9|68959.9|68989.9|68969.9|68977.5|68957.5|494
1650860100000|2022-04-25 04:15:00|68979.7|68959.7|68979.5|68959.5|68987.2|68967.2|68976.7|68956.7|380
1650860400000|2022-04-25 04:20:00|68979.4|68959.4|68988.5|68968.5|68997.3|68977.3|68976.2|68956.2|561
1650860700000|2022-04-25 04:25:00|68988.6|68968.6|68985.8|68965.8|68990.4|68970.4|68978.4|68957.9|580
1650861000000|2022-04-25 04:30:00|68986.6|68966.6|69012.7|68992.7|69015.5|68995.5|68985.4|68965.4|650
1650861300000|2022-04-25 04:35:00|69011.6|68991.6|68992.4|68972.4|69013.3|68993.3|68990.8|68970.8|591
1650861600000|2022-04-25 04:40:00|68994|68974|69010|68990|69024.9|69004.9|68992.1|68972.1|668
1650861900000|2022-04-25 04:45:00|69009.4|68989.4|69028.6|69008.6|69030.1|69009.6|69008.7|68988.7|605
1650862200000|2022-04-25 04:50:00|69028.4|69008.4|69037.7|69017.7|69042.4|69022.4|69025.1|69005.1|622
1650862500000|2022-04-25 04:55:00|69037.3|69017.3|69051.5|69030.6|69063.2|69043.2|69026.9|69006.9|657
1650862800000|2022-04-25 05:00:00|69051|69030.9|69053.2|69033.2|69057.5|69039.3|69033.4|69016|620
1650863100000|2022-04-25 05:05:00|69053.1|69033.1|69053.3|69033.3|69068.7|69049.9|69052.3|69032.3|619
1650863400000|2022-04-25 05:10:00|69052.1|69032.1|69064.1|69049.1|69073.9|69055.6|69048.2|69028.2|650
1650863700000|2022-04-25 05:15:00|69064|69049|69066.6|69051.6|69071.1|69054|69058.3|69042.4|529
1650864000000|2022-04-25 05:20:00|69066.5|69051.5|69067.4|69052.4|69072.5|69055.4|69055.2|69038.5|568
1650864300000|2022-04-25 05:25:00|69067.5|69052.5|69052.8|69037.8|69067.6|69052.6|69045|69028.2|598
1650864600000|2022-04-25 05:30:00|69052.9|69037.9|69060.8|69045.8|69065.9|69048.4|69047.2|69029.8|602
1650864900000|2022-04-25 05:35:00|69061.4|69046.4|69065.5|69050.5|69077.6|69061.6|69058.3|69040.3|698
1650865200000|2022-04-25 05:40:00|69065.6|69050.6|69037.3|69022.3|69068.5|69051.4|69027.7|69008.8|790
1650865500000|2022-04-25 05:45:00|69037.1|69022.1|69044.7|69029.7|69047.1|69030.5|69034.5|69019.5|559
1650865800000|2022-04-25 05:50:00|69044.4|69029.4|69068.8|69053.8|69070.7|69055.7|69044|69029|687
1650866100000|2022-04-25 05:55:00|69067.8|69052.8|69048.5|69028.5|69095.3|69079.3|69042.7|69025.2|893
1650866400000|2022-04-25 06:00:00|69051.2|69031.2|69045.1|69030.1|69058|69041.5|69033|69018|883
1650866700000|2022-04-25 06:05:00|69045.4|69030.4|69098.8|69083.8|69110.9|69090.9|69038|69021|931
1650867000000|2022-04-25 06:10:00|69099|69084|69301.3|69281.3|69330.1|69305.8|69089.2|69072.2|978
1650867300000|2022-04-25 06:15:00|69300.6|69280.5|69331.6|69316.6|69352.1|69335.5|69257.9|69237.9|1089
1650867600000|2022-04-25 06:20:00|69330.9|69315.9|69306.1|69291.1|69346.2|69329.9|69290.4|69271.8|998
1650867900000|2022-04-25 06:25:00|69306.8|69291.8|69382.3|69362.3|69397.4|69377.4|69279.2|69264.2|910
1650868200000|2022-04-25 06:30:00|69384.3|69364.3|69436.6|69421.6|69443|69428|69358.7|69341.2|980
1650868500000|2022-04-25 06:35:00|69438.8|69418.8|69388|69373|69495.8|69478.4|69381.2|69366.2|1021
1650868800000|2022-04-25 06:40:00|69391.1|69376.1|69392.7|69377.7|69436.8|69419.1|69376|69361|940
1650869100000|2022-04-25 06:45:00|69393|69378|69371.8|69356.8|69394|69379|69345.7|69328|1002
1650869400000|2022-04-25 06:50:00|69371.7|69356.7|69365.4|69345.4|69388.6|69373.6|69344.1|69327.4|947
1650869700000|2022-04-25 06:55:00|69365.5|69345.5|69444.2|69429.2|69460.1|69445.1|69361.9|69345.3|1020
1650870000000|2022-04-25 07:00:00|69443.6|69428.6|69391.9|69376.9|69443.6|69428.6|69371.1|69356.1|1084
1650870300000|2022-04-25 07:05:00|69391.5|69376.5|69407|69387|69410.8|69392.4|69364.8|69348.8|1086
1650870600000|2022-04-25 07:10:00|69408|69388|69408.2|69393.2|69452.7|69437.7|69399.5|69384.5|1062
1650870900000|2022-04-25 07:15:00|69408|69393|69359.1|69344.1|69425.2|69410.2|69338.2|69323.1|1064
1650871200000|2022-04-25 07:20:00|69358.9|69343.9|69335.1|69320.1|69374|69359|69332.2|69317.2|1038
1650871500000|2022-04-25 07:25:00|69335.5|69320.5|69328.1|69313.1|69365.1|69350.1|69306.6|69289.8|966
1650871800000|2022-04-25 07:30:00|69328.9|69313.9|69332|69317|69357.2|69339.2|69328.9|69313.2|974
1650872100000|2022-04-25 07:35:00|69329|69314|69318.7|69303.7|69351|69336|69314|69299|852
1650872400000|2022-04-25 07:40:00|69318.6|69303.6|69335.2|69320.2|69341.9|69326.9|69293|69278|932
1650872700000|2022-04-25 07:45:00|69333.7|69318.7|69304.3|69289.3|69342.1|69327.1|69299.6|69284.6|842
1650873000000|2022-04-25 07:50:00|69303.9|69288.9|69296.1|69281.1|69334|69319|69293.3|69274.8|950
1650873300000|2022-04-25 07:55:00|69295.8|69280.8|69294.1|69274.1|69305.2|69288.4|69275.4|69257.7|913
1650873600000|2022-04-25 08:00:00|69295.4|69275.4|69227.3|69212.3|69296.6|69278.5|69225.2|69210.2|996
1650873900000|2022-04-25 08:05:00|69227.1|69212.1|69234.5|69219.5|69245|69230|69203.9|69188.9|913
1650874200000|2022-04-25 08:10:00|69234|69219|69297.8|69282.8|69302|69287|69215.7|69200.7|894
1650874500000|2022-04-25 08:15:00|69298.4|69283.4|69258.1|69243.1|69323.1|69305.3|69254.5|69239.5|964
1650874800000|2022-04-25 08:20:00|69257.5|69242.5|69249.6|69234.6|69279.7|69263.4|69243.4|69227.1|810
1650875100000|2022-04-25 08:25:00|69252.6|69232.6|69220|69205|69252.7|69233.4|69219.4|69201.9|890
1650875400000|2022-04-25 08:30:00|69221.3|69206.3|69202.2|69187.2|69227|69212|69193.4|69178.4|949
1650875700000|2022-04-25 08:35:00|69201.7|69186.7|69201.1|69186.1|69219.8|69204.8|69186.4|69168.8|917
1650876000000|2022-04-25 08:40:00|69201.3|69186.3|69248.6|69228.6|69248.6|69230.4|69200.2|69185.2|894
1650876300000|2022-04-25 08:45:00|69245.1|69230.1|69255.5|69240.5|69265.3|69250.3|69222.1|69207.1|918
1650876600000|2022-04-25 08:50:00|69255.2|69240.2|69284.4|69269.4|69295.7|69277.3|69250.8|69235.8|900
1650876900000|2022-04-25 08:55:00|69285.3|69270.3|69240.4|69225.4|69288.3|69273.3|69227.2|69212.2|884
1650877200000|2022-04-25 09:00:00|69241.5|69226.5|69256.5|69241.5|69268.7|69252.1|69237.3|69222.3|840
1650877500000|2022-04-25 09:05:00|69256.4|69241.4|69230.8|69215.8|69274.5|69259.5|69225.7|69210.7|830
1650877800000|2022-04-25 09:10:00|69233.7|69218.7|69253.5|69238.5|69255.1|69238.5|69218.9|69201.9|724
1650878100000|2022-04-25 09:15:00|69253|69238|69295.4|69275.4|69300.5|69283|69238.2|69223.2|876
1650878400000|2022-04-25 09:20:00|69292.8|69277.8|69280.9|69265.9|69307.6|69289.7|69278.9|69261.4|827
1650878700000|2022-04-25 09:25:00|69280.4|69265.4|69266|69251|69283.3|69268.3|69245.9|69229.5|824
1650879000000|2022-04-25 09:30:00|69266.2|69251.2|69284.8|69269.8|69312|69297|69257|69242|752
1650879300000|2022-04-25 09:35:00|69284.9|69269.9|69266.6|69251.6|69288.3|69270|69248.2|69233.1|770
1650879600000|2022-04-25 09:40:00|69266.5|69251.5|69241|69226|69276|69261|69238.5|69223.5|740
1650879900000|2022-04-25 09:45:00|69240.6|69225.6|69277.4|69262.4|69283.1|69267|69235.9|69219.3|812
1650880200000|2022-04-25 09:50:00|69277.3|69262.3|69300.8|69285.8|69319.7|69301.6|69259.5|69244.5|763
1650880500000|2022-04-25 09:55:00|69299.7|69284.7|69338.4|69323.4|69343.4|69326.4|69292.4|69277.4|795
1650880800000|2022-04-25 10:00:00|69336.7|69321.7|69359.8|69344.8|69364.3|69348.1|69329.3|69314.3|768
1650881100000|2022-04-25 10:05:00|69360|69345|69360|69345|69379.7|69364.7|69348.5|69332.1|690
1650881400000|2022-04-25 10:10:00|69360.1|69345.1|69318.1|69303.1|69381.8|69364|69317.4|69300.9|795
1650881700000|2022-04-25 10:15:00|69317|69302|69333.3|69318.3|69351.4|69334.1|69298.7|69283.7|806
1650882000000|2022-04-25 10:20:00|69333.4|69318.4|69338.4|69323.4|69362.9|69347.9|69318.2|69303.2|745
1650882300000|2022-04-25 10:25:00|69341.2|69321.2|69343.5|69328.5|69372.4|69355.2|69321.1|69304.8|762
1650882600000|2022-04-25 10:30:00|69346.6|69326.6|69318.7|69303.7|69346.6|69328.3|69305.3|69290.3|820
1650882900000|2022-04-25 10:35:00|69318.1|69303.1|69334.4|69319.4|69339|69322.6|69307.8|69292.8|763
1650883200000|2022-04-25 10:40:00|69334.1|69319.1|69369.4|69354.4|69370.1|69355.1|69319.6|69304.6|762
1650883500000|2022-04-25 10:45:00|69369.1|69354.1|69358|69338|69370.7|69354.1|69343.8|69328.7|819
1650883800000|2022-04-25 10:50:00|69355.2|69340.2|69356.6|69341.6|69371.5|69353.4|69339.5|69323.6|808
1650884100000|2022-04-25 10:55:00|69356.8|69341.8|69377|69362|69406.9|69391.9|69353.6|69338.1|866
1650884400000|2022-04-25 11:00:00|69378.9|69363.9|69380.4|69365.4|69381.5|69366.5|69342|69324.5|938
1650884700000|2022-04-25 11:05:00|69380.5|69365.5|69402.3|69387.3|69404|69387.7|69375.7|69358.3|759
1650885000000|2022-04-25 11:10:00|69402.1|69387.1|69359|69344|69403.7|69387.1|69351.5|69334.4|758
1650885300000|2022-04-25 11:15:00|69359.4|69344.4|69365.9|69350.9|69372|69354.3|69330.2|69311.9|818
1650885600000|2022-04-25 11:20:00|69365.7|69350.7|69267.4|69247.4|69391.6|69374|69228.8|69207.5|1012
1650885900000|2022-04-25 11:25:00|69268.3|69248.3|69297.3|69282.3|69310.9|69295.9|69261.7|69244.2|1048
1650886200000|2022-04-25 11:30:00|69297.6|69282.6|69260.1|69245.1|69328.9|69311.1|69245.8|69229.2|1010
1650886500000|2022-04-25 11:35:00|69259|69244|69246.3|69231.3|69266.5|69248.4|69223.2|69208|962
1650886800000|2022-04-25 11:40:00|69247|69232|69279.5|69259.5|69316.8|69299.4|69246.5|69227|999
1650887100000|2022-04-25 11:45:00|69279.4|69259.4|69221.3|69201.3|69292|69270.8|69197.7|69177.7|962
1650887400000|2022-04-25 11:50:00|69221.4|69201.4|69235.9|69220.9|69246.7|69228.7|69197.9|69181.7|925
1650887700000|2022-04-25 11:55:00|69236.3|69221.3|69207.4|69192.4|69243.8|69227.4|69192.8|69177.8|1000
1650888000000|2022-04-25 12:00:00|69208.1|69193.1|69192.1|69177.1|69259.1|69240.9|69162.4|69147.4|1083
1650888300000|2022-04-25 12:05:00|69191.9|69176.9|69195.3|69175.3|69221.8|69205|69153.2|69135.8|1045
1650888600000|2022-04-25 12:10:00|69196.1|69176.1|69235.9|69220.9|69240.3|69223.1|69188.1|69171.6|1021
1650888900000|2022-04-25 12:15:00|69236.8|69216.8|69206.5|69191.5|69236.8|69216.8|69179.8|69162.3|1003
1650889200000|2022-04-25 12:20:00|69215.8|69195.8|69221.4|69206.4|69241|69225.2|69186.2|69168.6|1040
1650889500000|2022-04-25 12:25:00|69221.1|69206.1|69241.7|69226.7|69241.7|69226.7|69190.1|69172.3|1011
1650889800000|2022-04-25 12:30:00|69242|69227|69236.1|69221.1|69257.4|69242.4|69228.1|69211.5|964
1650890100000|2022-04-25 12:35:00|69235.8|69220.8|69257.2|69242.2|69262.8|69247.8|69227|69212|935
1650890400000|2022-04-25 12:40:00|69257.1|69242.1|69273.1|69258.1|69278.3|69263.3|69245.8|69228.5|869
1650890700000|2022-04-25 12:45:00|69274.6|69259.6|69277.6|69262.6|69303.7|69288.7|69268.1|69253.1|988
1650891000000|2022-04-25 12:50:00|69277.8|69262.8|69300.2|69285.2|69323|69308|69277.3|69262.3|922
1650891300000|2022-04-25 12:55:00|69300.1|69285.1|69253.5|69238.5|69300.1|69285.1|69231.1|69213.2|906
1650891600000|2022-04-25 13:00:00|69251.6|69236.6|69305.5|69285.5|69315.7|69299.4|69247.9|69232.9|913
1650891900000|2022-04-25 13:05:00|69302.9|69287.9|69328.8|69313.8|69332.9|69317.9|69292.7|69277.7|837
1650892200000|2022-04-25 13:10:00|69329.8|69314.8|69346.8|69331.8|69355.4|69340.4|69312.6|69296.9|857
1650892500000|2022-04-25 13:15:00|69347.2|69332.2|69342.3|69327.3|69359.7|69344.7|69322.3|69305.6|909
1650892800000|2022-04-25 13:20:00|69342.4|69327.4|69331.5|69316.5|69358.5|69342.9|69298.9|69281.2|884
1650893100000|2022-04-25 13:25:00|69331.6|69316.6|69364.9|69349.9|69370.4|69353.7|69330.8|69315.8|851
1650893400000|2022-04-25 13:30:00|69363.6|69348.6|69348|69333|69421.3|69406.3|69346.8|69331.5|789
1650893700000|2022-04-25 13:35:00|69348.5|69333.5|69402.6|69387.6|69406.5|69389.6|69340.5|69325.5|802
1650894000000|2022-04-25 13:40:00|69402.5|69387.5|69375.4|69360.4|69411.6|69396.1|69359.4|69343.3|791
1650894300000|2022-04-25 13:45:00|69376.8|69361.8|69402.1|69382.1|69438.7|69418.7|69346.1|69328.5|730
1650894600000|2022-04-25 13:50:00|69368.2|69348.2|69379.9|69359.9|69385.8|69368.1|69353|69333|514
1650894900000|2022-04-25 13:55:00|69379.6|69359.6|69388.4|69368.4|69405|69385|69366|69346|612
1650895200000|2022-04-25 14:00:00|69391.7|69371.7|69381.3|69361.3|69423.6|69403.6|69373.6|69355.4|744
1650895500000|2022-04-25 14:05:00|69381|69361|69366.9|69351.9|69394.6|69376.1|69362.7|69344.2|600
1650895800000|2022-04-25 14:10:00|69366.7|69351.7|69395.7|69375.7|69439|69419|69349.5|69332.1|504
1650896100000|2022-04-25 14:15:00|69373|69358|69430.7|69415.7|69435.3|69417.9|69371.2|69356.2|706
1650896400000|2022-04-25 14:20:00|69430.3|69415.3|69418.5|69403.5|69473.5|69458.5|69402.3|69386.7|778
1650896700000|2022-04-25 14:25:00|69421|69401|69437.5|69417.5|69440.5|69423.9|69407.4|69391.8|456
1650897000000|2022-04-25 14:30:00|69437.6|69417.6|69428.9|69413.9|69464.1|69448.7|69423.7|69408.6|597
1650897300000|2022-04-25 14:35:00|69431.5|69411.5|69438.3|69423.3|69446.2|69431.2|69401.4|69386.4|737
1650897600000|2022-04-25 14:40:00|69437.2|69422.2|69447.2|69432.2|69465|69450|69431.4|69413.3|733
1650897900000|2022-04-25 14:45:00|69448.9|69433.9|69453.1|69433.1|69479.5|69463.2|69428.1|69413.1|692
1650898200000|2022-04-25 14:50:00|69452.6|69437.6|69516|69501|69551.7|69531.7|69450.5|69435.5|617
1650898500000|2022-04-25 14:55:00|69513.9|69498.9|69477.1|69462.1|69513.9|69498.9|69451.5|69436.5|616
1650898800000|2022-04-25 15:00:00|69476.3|69461.3|69463.7|69448.7|69482.6|69466.1|69452.7|69435.7|764
1650899100000|2022-04-25 15:05:00|69465.6|69450.6|69477.9|69457.9|69503.8|69488.8|69437.6|69419.5|599
1650899400000|2022-04-25 15:10:00|69474.3|69459.3|69456.6|69441.6|69492.9|69475.4|69456.6|69441.6|738
1650899700000|2022-04-25 15:15:00|69459.4|69439.4|69428.4|69413.4|69474.4|69459.4|69424.5|69407.2|572
1650900000000|2022-04-25 15:20:00|69428.7|69413.7|69438|69423|69459.5|69442.8|69422.2|69406.9|740
1650900300000|2022-04-25 15:25:00|69437.8|69422.8|69472.2|69457.2|69483.1|69466.6|69421.2|69403.2|607
1650900600000|2022-04-25 15:30:00|69472.6|69457.6|69529.3|69509.3|69534.8|69519.5|69472.6|69457.6|729
1650900900000|2022-04-25 15:35:00|69528.8|69508.8|69486.6|69471.6|69528.8|69509.9|69478.8|69458.8|751
1650901200000|2022-04-25 15:40:00|69486.9|69471.9|69498.4|69478.4|69533.8|69516.1|69486.9|69469.8|744
1650901500000|2022-04-25 15:45:00|69498.3|69478.3|69480.5|69465.5|69509.4|69490.6|69469|69453.7|881
1650901800000|2022-04-25 15:50:00|69481.3|69466.3|69494.7|69479.7|69497.6|69480.9|69476.1|69459.2|905
1650902100000|2022-04-25 15:55:00|69495.3|69480.3|69508.2|69493.2|69509.6|69494.3|69477.1|69459|967
1650902400000|2022-04-25 16:00:00|69508|69493|69486.1|69471.1|69550.3|69532.8|69484.6|69468.1|975
1650902700000|2022-04-25 16:05:00|69485.6|69470.6|69461.4|69441.4|69491|69472.8|69437.6|69422.6|993
1650903000000|2022-04-25 16:10:00|69459.1|69444.1|69420.5|69405.5|69460|69444.1|69411.8|69396.8|904
1650903300000|2022-04-25 16:15:00|69420.7|69405.7|69430.7|69415.7|69443.2|69426.4|69404|69389|745
1650903600000|2022-04-25 16:20:00|69430.4|69415.4|69414.1|69399.1|69444.2|69429.2|69407.8|69390|878
1650903900000|2022-04-25 16:25:00|69413.9|69398.9|69455|69435|69459.5|69442.4|69406.6|69390.3|826
1650904200000|2022-04-25 16:30:00|69454|69434|69446.1|69431.1|69465.5|69448.9|69427.5|69410|851
1650904500000|2022-04-25 16:35:00|69446|69431|69443.2|69428.2|69450|69433.9|69417.2|69400.5|895
1650904800000|2022-04-25 16:40:00|69441.6|69421.6|69443.8|69423.8|69453.3|69434.4|69430.7|69413.4|812
1650905100000|2022-04-25 16:45:00|69443.6|69423.6|69413.9|69398.9|69445.5|69427.6|69410.9|69393.2|815
1650905400000|2022-04-25 16:50:00|69413.7|69398.7|69434.4|69414.4|69434.5|69417.5|69402.5|69387.5|788
1650905700000|2022-04-25 16:55:00|69433.7|69413.7|69424.6|69409.6|69437.4|69420|69412.8|69396.2|803
1650906000000|2022-04-25 17:00:00|69425.3|69410.3|69434.5|69419.5|69467.7|69452.7|69421.4|69405.3|863
1650906300000|2022-04-25 17:05:00|69434.1|69419.1|69416.6|69401.6|69448.8|69431.3|69415.7|69400.7|835
1650906600000|2022-04-25 17:10:00|69415.5|69400.5|69415.3|69400.3|69439.6|69421.6|69413.7|69395.7|856
1650906900000|2022-04-25 17:15:00|69413.2|69398.2|69431.7|69411.7|69437|69420.2|69405.5|69387.5|817
1650907200000|2022-04-25 17:20:00|69432.1|69412.1|69419.2|69404.2|69438|69423|69412.7|69397.3|772
1650907500000|2022-04-25 17:25:00|69418.6|69403.6|69423.3|69408.3|69430.5|69415.5|69414.6|69397.6|846
1650907800000|2022-04-25 17:30:00|69422.8|69407.8|69419.4|69404.4|69436.4|69420|69407.5|69390.3|880
1650908100000|2022-04-25 17:35:00|69420.3|69405.3|69424.5|69409.5|69437.7|69420.6|69416.8|69401.8|747
1650908400000|2022-04-25 17:40:00|69423.6|69408.6|69421.8|69406.8|69434.8|69418.7|69408.4|69390.8|774
1650908700000|2022-04-25 17:45:00|69422.2|69407.2|69424.6|69409.6|69435.7|69420.7|69415|69397.3|732
1650909000000|2022-04-25 17:50:00|69424.8|69409.8|69420.9|69405.9|69446.8|69431.3|69416.9|69401.9|748
1650909300000|2022-04-25 17:55:00|69421.2|69406.2|69441.3|69426.3|69447.8|69432.8|69418.6|69403.4|818
1650909600000|2022-04-25 18:00:00|69441.2|69426.2|69464|69449|69464.5|69449.1|69440.5|69422.8|891
1650909900000|2022-04-25 18:05:00|69461|69446|69437.2|69417.2|69461.2|69446.2|69422.6|69404.5|813
1650910200000|2022-04-25 18:10:00|69437.3|69417.3|69433.4|69413.4|69445.7|69428.3|69427.4|69407.4|843
1650910500000|2022-04-25 18:15:00|69431.9|69416.9|69454.6|69439.6|69457.2|69442.2|69429.5|69412.9|803
1650910800000|2022-04-25 18:20:00|69455.8|69440.8|69433.2|69418.2|69462.5|69447.5|69433.1|69418.1|744
1650911100000|2022-04-25 18:25:00|69433.1|69418.1|69430.5|69415.5|69453.3|69438.3|69426.3|69410.2|714
1650911400000|2022-04-25 18:30:00|69431.7|69416.7|69414.2|69394.2|69439.2|69420.7|69401.6|69385|793
1650911700000|2022-04-25 18:35:00|69411.4|69396.4|69413|69398|69426.2|69410.9|69408.8|69392.8|638
1650912000000|2022-04-25 18:40:00|69412.3|69397.3|69425|69405|69425.9|69407.8|69411.3|69395.3|604
1650912300000|2022-04-25 18:45:00|69425.4|69405.4|69425.6|69410.6|69428.4|69411.1|69405.5|69390.5|707
1650912600000|2022-04-25 18:50:00|69425.7|69410.7|69424.5|69409.5|69439.9|69423.9|69421.9|69404.8|640
1650912900000|2022-04-25 18:55:00|69424.4|69409.4|69461.7|69446.7|69463|69448|69418.5|69401.6|772
1650913200000|2022-04-25 19:00:00|69463.5|69448.5|69483.6|69463.6|69492.7|69475.8|69459.6|69442.7|837
1650913500000|2022-04-25 19:05:00|69481.2|69466.2|69476.3|69461.3|69489.6|69472.5|69463.7|69446|688
1650913800000|2022-04-25 19:10:00|69475.4|69460.4|69483.7|69468.7|69495.7|69480.2|69473.2|69456.2|773
1650914100000|2022-04-25 19:15:00|69483.4|69468.4|69453|69433|69489.6|69471.2|69445.6|69427.3|766
1650914400000|2022-04-25 19:20:00|69452.9|69432.9|69421.2|69401.2|69453.6|69434.5|69415.4|69398.6|677
1650914700000|2022-04-25 19:25:00|69420.9|69400.9|69415.7|69395.7|69432.8|69415|69410|69392.3|704
1650915000000|2022-04-25 19:30:00|69416.7|69396.7|69414.3|69399.3|69423.7|69406.4|69408|69391.6|682
1650915300000|2022-04-25 19:35:00|69414.7|69399.7|69415.5|69400.5|69423|69407.1|69407.4|69390.7|657
1650915600000|2022-04-25 19:40:00|69415.2|69400.2|69414.2|69399.2|69422.2|69407.2|69412.3|69395.2|656
1650915900000|2022-04-25 19:45:00|69414.1|69399.1|69421.6|69406.6|69430.6|69413.4|69411.6|69395.2|643
1650916200000|2022-04-25 19:50:00|69424.5|69409.5|69426.6|69411.6|69434.2|69418.3|69420.4|69403.5|707
1650916500000|2022-04-25 19:55:00|69426.9|69411.9|69438.8|69423.8|69442.3|69425.8|69426.7|69409.1|760
1650916800000|2022-04-25 20:00:00|69436|69421|69445.2|69430.2|69445.9|69430.9|69427.8|69409.9|375
1650917100000|2022-04-25 20:05:00|69445|69430|69456.6|69441.6|69459.1|69442.2|69442.2|69424.7|479
1650917400000|2022-04-25 20:10:00|69459.7|69444.7|69461|69441|69462.1|69444.7|69456.1|69438.3|370
1650917700000|2022-04-25 20:15:00|69461.4|69441.4|69435.9|69420.9|69464.8|69446.8|69435.9|69418.8|353
1650918000000|2022-04-25 20:20:00|69436.3|69421.3|69443.1|69428.1|69449.1|69431.3|69431.1|69415.2|321
1650918300000|2022-04-25 20:25:00|69442.2|69427.2|69437.9|69422.9|69453|69435.2|69435.4|69417.2|386
1650918600000|2022-04-25 20:30:00|69437.7|69422.7|69452|69432|69452.8|69434.8|69436.7|69419.5|334
1650918900000|2022-04-25 20:35:00|69452.1|69432.1|69459.5|69439.5|69460.9|69442.8|69451.4|69431.5|215
1650919200000|2022-04-25 20:40:00|69459.7|69439.7|69456|69436|69459.8|69441.6|69451.9|69435.3|202
1650919500000|2022-04-25 20:45:00|69455.9|69435.9|69451.5|69431.5|69458.5|69440.5|69445.6|69425.6|297
1650919800000|2022-04-25 20:50:00|69451.4|69431.4|69452.5|69432.5|69453.1|69435.1|69447.5|69428.4|283
1650920100000|2022-04-25 20:55:00|69454.1|69434.1|69453.4|69410.2|69464.7|69442.2|69444.4|69398.2|356
1650920400000|2022-04-25 21:00:00|69452.5|69400.6|69458.7|69409.1|69462.7|69413.7|69447.8|69386|73
1650920700000|2022-04-25 21:05:00|69459.3|69408.4|69456.2|69414.1|69459.3|69415.1|69454.8|69408.4|60
1650921000000|2022-04-25 21:10:00|69459.6|69410.3|69468.6|69401.4|69477.1|69412|69454.8|69394.1|101
1650921300000|2022-04-25 21:15:00|69461.6|69394.6|69462.6|69404.5|69468.3|69416.4|69452.4|69394.2|109
1650921600000|2022-04-25 21:20:00|69459.2|69403.6|69460.7|69409.6|69475.4|69419.2|69451.1|69395.7|118
1650921900000|2022-04-25 21:25:00|69461.2|69411|69447.2|69419.1|69461.4|69419.1|69447.2|69407.8|134
1650922200000|2022-04-25 21:30:00|69446.2|69418|69450.8|69420.2|69461.5|69422.6|69445.3|69407.7|195
1650922500000|2022-04-25 21:35:00|69453.1|69419.1|69453.1|69422.6|69457.8|69424.7|69444.6|69414.4|191
1650922800000|2022-04-25 21:40:00|69450.3|69424.3|69455.4|69422.2|69462.6|69427.4|69445.8|69411.6|218
1650923100000|2022-04-25 21:45:00|69457.2|69419.7|69460.7|69418.2|69462.5|69428.9|69449.2|69412.7|166
1650923400000|2022-04-25 21:50:00|69460.6|69414.5|69459.8|69413.1|69465.3|69429.5|69449.2|69409.8|122
1650923700000|2022-04-25 21:55:00|69458|69415|69454.6|69412.2|69465.8|69426.3|69448.3|69405.1|253
1650924000000|2022-04-25 22:00:00|69458.1|69407.8|69445.9|69415.3|69473.2|69436.5|69445.4|69407.8|915
1650924300000|2022-04-25 22:05:00|69449.8|69414.4|69451.3|69424.7|69453.9|69426|69443.4|69411.2|361
1650924600000|2022-04-25 22:10:00|69450.4|69425.2|69443.7|69422.5|69454.4|69428.3|69440.8|69412|351
1650924900000|2022-04-25 22:15:00|69444.5|69424.5|69455.6|69431.6|69457.5|69433|69442.7|69419.8|349
1650925200000|2022-04-25 22:20:00|69453.6|69433.6|69448.4|69425.3|69466.2|69441.4|69447.8|69420.8|292
1650925500000|2022-04-25 22:25:00|69450.1|69424.5|69451|69431|69457.5|69433.6|69442.8|69419.2|447
1650925800000|2022-04-25 22:30:00|69451.1|69431.1|69452.6|69428.1|69463.4|69439.5|69447.4|69424.7|397
1650926100000|2022-04-25 22:35:00|69453.8|69427.2|69458.1|69433.5|69464.3|69437|69435.5|69410.6|503
1650926400000|2022-04-25 22:40:00|69455.4|69435.4|69470|69442.9|69470|69449.2|69454.5|69427.9|344
1650926700000|2022-04-25 22:45:00|69468.4|69443.3|69454|69434|69472.7|69449.2|69449.1|69427.8|333
1650927000000|2022-04-25 22:50:00|69453.9|69433.9|69455.1|69431.9|69465.2|69442.7|69450.6|69429.3|361
1650927300000|2022-04-25 22:55:00|69453.2|69433.2|69446.5|69426.5|69461.5|69438.4|69442.6|69419.1|402
1650927600000|2022-04-25 23:00:00|69446.3|69426.3|69456.3|69436.3|69462.3|69444.8|69444.7|69424.7|617
1650927900000|2022-04-25 23:05:00|69455.3|69435.3|69472.3|69451.4|69479.7|69459.7|69442.3|69422.3|507
1650928200000|2022-04-25 23:10:00|69472|69452.3|69477.2|69457.2|69482.8|69462.2|69471.8|69451.8|344
1650928500000|2022-04-25 23:15:00|69476.3|69456.3|69469.8|69449.8|69485.4|69465.4|69467|69447.2|296
1650928800000|2022-04-25 23:20:00|69470|69450|69477.9|69457.9|69480|69462|69466.9|69446.9|416
1650929100000|2022-04-25 23:25:00|69477.8|69457.8|69480|69460|69481.3|69461.3|69475.1|69455.1|373
1650929400000|2022-04-25 23:30:00|69479.8|69459.8|69466.1|69446.1|69484.1|69464.7|69464.6|69444.6|363
1650929700000|2022-04-25 23:35:00|69466|69446|69450.6|69430.6|69466.2|69446.2|69449.6|69429.6|387
1650930000000|2022-04-25 23:40:00|69450.5|69430.5|69451.6|69431.6|69466.6|69446.6|69449.3|69430|381
1650930300000|2022-04-25 23:45:00|69451.9|69431.9|69438.5|69418.5|69459.1|69439.1|69435.7|69415.7|577
1650930600000|2022-04-25 23:50:00|69438.2|69418.2|69447.7|69427.7|69449.2|69429.2|69438|69418|533
1650930900000|2022-04-25 23:55:00|69446.7|69426.7|69444.4|69424.4|69449.3|69429.3|69436.3|69416.3|555
1650931200000|2022-04-26 00:00:00|69444.5|69424.5|69433.8|69413.8|69451.2|69431.2|69426.1|69405.7|866
1650931500000|2022-04-26 00:05:00|69433.9|69413.9|69424.5|69404.5|69439.1|69419.1|69422.6|69402.6|708
1650931800000|2022-04-26 00:10:00|69424.3|69404.3|69427.4|69407.4|69432.4|69412.4|69416.6|69396.6|765
1650932100000|2022-04-26 00:15:00|69427.5|69407.5|69415.7|69395.7|69441.2|69420.2|69414|69394|712
1650932400000|2022-04-26 00:20:00|69415.9|69395.9|69410.4|69390.4|69424.1|69404.1|69405.5|69385.5|715
1650932700000|2022-04-26 00:25:00|69410.1|69390.1|69363.7|69343.7|69410.1|69390.1|69362.6|69343.3|792
1650933000000|2022-04-26 00:30:00|69363.4|69343.4|69357.7|69337.7|69375.6|69358.7|69353.9|69333.9|674
1650933300000|2022-04-26 00:35:00|69357.4|69337.4|69368.6|69348.6|69373.9|69353.9|69352.9|69332.9|795
1650933600000|2022-04-26 00:40:00|69367.7|69347.7|69361.4|69341.4|69379.3|69359.3|69357.7|69337.7|802
1650933900000|2022-04-26 00:45:00|69361.5|69341.5|69368.7|69348.7|69375|69355|69359.8|69339.8|753
1650934200000|2022-04-26 00:50:00|69368.3|69348.3|69347.1|69327.1|69378.4|69358.4|69341.4|69321.4|855
1650934500000|2022-04-26 00:55:00|69347.4|69327.4|69328.1|69308.1|69355.2|69335.2|69321.7|69301.7|854
1650934800000|2022-04-26 01:00:00|69329.2|69309.2|69336.1|69316.1|69340.2|69320.2|69321|69301|822
1650935100000|2022-04-26 01:05:00|69335.9|69315.9|69326.7|69306.7|69345.5|69325.5|69323.8|69303.8|641
1650935400000|2022-04-26 01:10:00|69327.3|69307.3|69307.5|69286.9|69338.4|69318.4|69306.2|69282.8|809
1650935700000|2022-04-26 01:15:00|69307.3|69285.9|69343.9|69323.9|69343.9|69323.9|69306.7|69285.3|905
1650936000000|2022-04-26 01:20:00|69344.6|69324.6|69370.7|69350.7|69378.4|69358.4|69342.4|69322.4|838
1650936300000|2022-04-26 01:25:00|69370.8|69350.8|69372|69351.9|69390.9|69370.9|69361.7|69341.7|837
1650936600000|2022-04-26 01:30:00|69372.1|69352.1|69371.4|69351.4|69377.9|69357.9|69356.9|69336.9|840
1650936900000|2022-04-26 01:35:00|69372.7|69352.7|69329|69309|69373.2|69354.5|69328.6|69308.6|840
1650937200000|2022-04-26 01:40:00|69328.3|69308.3|69331.6|69311.6|69334.2|69317.6|69322.9|69302.9|746
1650937500000|2022-04-26 01:45:00|69331.5|69311.5|69363.9|69343.9|69367.1|69348.2|69327.7|69309.8|790
1650937800000|2022-04-26 01:50:00|69364|69344|69372.8|69352.8|69376.8|69360.2|69360.1|69340.1|819
1650938100000|2022-04-26 01:55:00|69373.6|69353.6|69366.6|69346.6|69380.7|69361.9|69364.3|69344.7|639
1650938400000|2022-04-26 02:00:00|69366.4|69346.4|69363.2|69343.2|69374.5|69355.8|69356.2|69336.9|735
1650938700000|2022-04-26 02:05:00|69362.4|69342.4|69344.2|69324.2|69363.4|69345.5|69341.6|69323.1|702
1650939000000|2022-04-26 02:10:00|69344.5|69324.5|69364.9|69344.9|69367.9|69349.7|69344.2|69324.2|689
1650939300000|2022-04-26 02:15:00|69365.4|69345.4|69356.1|69336.1|69373.7|69354.6|69355.3|69336.1|598
1650939600000|2022-04-26 02:20:00|69355.7|69335.7|69351|69336|69363.9|69347.1|69346.3|69327.1|676
1650939900000|2022-04-26 02:25:00|69350.8|69335.8|69333.8|69313.8|69355.9|69338.6|69330.6|69310.6|818
1650940200000|2022-04-26 02:30:00|69332.9|69312.9|69345.8|69325.8|69348.2|69330.2|69325|69306.6|709
1650940500000|2022-04-26 02:35:00|69345.9|69325.9|69356.7|69336.7|69365.5|69345.5|69340.1|69321.7|741
1650940800000|2022-04-26 02:40:00|69357|69337|69353.2|69333.2|69364.6|69344.6|69342.6|69322.6|699
1650941100000|2022-04-26 02:45:00|69353.1|69333.1|69336.8|69316.8|69356.9|69339.6|69328.7|69309.6|670
1650941400000|2022-04-26 02:50:00|69336.7|69316.7|69327.8|69307.8|69348.1|69329|69326.4|69306.4|693
1650941700000|2022-04-26 02:55:00|69328|69308|69338.2|69318.2|69340.3|69322.2|69328|69308|766
1650942000000|2022-04-26 03:00:00|69336.2|69321.2|69314.8|69294.8|69339.2|69322.1|69300|69280|842
1650942300000|2022-04-26 03:05:00|69316|69296|69304.7|69284.7|69321.2|69301.2|69299.1|69279.1|856
1650942600000|2022-04-26 03:10:00|69304.3|69284.3|69320.9|69300.9|69322.5|69304.5|69299.4|69279.6|764
1650942900000|2022-04-26 03:15:00|69319.3|69299.3|69321.3|69301.3|69324.6|69304.6|69305|69285|809
1650943200000|2022-04-26 03:20:00|69320.9|69300.9|69298.6|69278.6|69323.9|69303.9|69298.5|69278.5|747
1650943500000|2022-04-26 03:25:00|69298.7|69278.7|69292|69272|69300.4|69281.5|69288.8|69270.7|696
1650943800000|2022-04-26 03:30:00|69291.8|69271.8|69298.8|69278.8|69299.8|69283.1|69278.7|69260.2|722
1650944100000|2022-04-26 03:35:00|69301.1|69281.1|69313.1|69293.1|69314.9|69297.3|69299.2|69279.2|854
1650944400000|2022-04-26 03:40:00|69314.1|69294.1|69309.2|69289.2|69315.1|69297|69300.3|69282.4|774
1650944700000|2022-04-26 03:45:00|69309.5|69289.5|69309|69289|69329.1|69310.7|69298.6|69278.6|746
1650945000000|2022-04-26 03:50:00|69309.2|69289.2|69316.1|69296.1|69319.3|69301|69306.6|69286.6|667
1650945300000|2022-04-26 03:55:00|69316.3|69296.3|69323.6|69303.6|69329|69311.5|69313.3|69293.3|580
1650945600000|2022-04-26 04:00:00|69323.8|69303.8|69328.7|69308.7|69329.2|69309.2|69315.9|69295.9|690
1650945900000|2022-04-26 04:05:00|69328.9|69308.9|69335.3|69315.3|69345.4|69325.4|69320.9|69301.7|689
1650946200000|2022-04-26 04:10:00|69335.2|69315.2|69329.3|69309.3|69336.9|69316.9|69327.8|69307.8|537
1650946500000|2022-04-26 04:15:00|69329.6|69309.6|69330|69310|69333.1|69314.8|69325.9|69305.9|588
1650946800000|2022-04-26 04:20:00|69329.4|69309.4|69318.8|69298.8|69332.7|69315|69315.1|69297.4|498
1650947100000|2022-04-26 04:25:00|69318.7|69298.7|69340.9|69320.9|69342.3|69322.3|69315.2|69295.2|505
1650947400000|2022-04-26 04:30:00|69341.3|69321.3|69339.4|69319.4|69349.1|69331.3|69331.4|69311.4|582
1650947700000|2022-04-26 04:35:00|69339.9|69319.9|69345.9|69325.9|69350.1|69332.9|69336.9|69316.9|471
1650948000000|2022-04-26 04:40:00|69344.8|69324.8|69346.4|69326.4|69357.8|69340.5|69343.4|69324.8|560
1650948300000|2022-04-26 04:45:00|69346.3|69326.3|69354.8|69334.8|69358.9|69343.7|69345.9|69325.9|523
1650948600000|2022-04-26 04:50:00|69355|69335|69354|69334|69359.5|69342.1|69351.2|69333.1|410
1650948900000|2022-04-26 04:55:00|69354.5|69334.5|69348.3|69333.3|69355.9|69338.4|69343.7|69325.9|516
1650949200000|2022-04-26 05:00:00|69348.2|69333.2|69362.3|69342.3|69364.4|69349.2|69343.8|69326.8|545
1650949500000|2022-04-26 05:05:00|69363.1|69343.1|69376.3|69361.3|69383.5|69366.5|69358.1|69338.6|650
1650949800000|2022-04-26 05:10:00|69376.1|69361.1|69357.3|69337.3|69378.6|69361.5|69351.1|69333.7|575
1650950100000|2022-04-26 05:15:00|69354.2|69339.2|69366|69346|69369.9|69353.1|69353.5|69336.2|514
1650950400000|2022-04-26 05:20:00|69366.1|69346.1|69372|69352|69374.6|69359.2|69357.9|69340.9|418
1650950700000|2022-04-26 05:25:00|69369.7|69354.7|69361.9|69341.9|69376.6|69358.4|69359.4|69340.9|634
1650951000000|2022-04-26 05:30:00|69362|69342|69313.8|69293.8|69365|69349.7|69310.4|69290.4|613
1650951300000|2022-04-26 05:35:00|69314.1|69294.1|69323.6|69303.6|69326.8|69308.2|69306.8|69289.9|672
1650951600000|2022-04-26 05:40:00|69324.4|69304.4|69312.3|69297.3|69326.7|69309.3|69309.1|69291.2|625
1650951900000|2022-04-26 05:45:00|69312.2|69297.2|69335|69320|69339.3|69322.2|69312.2|69297|622
1650952200000|2022-04-26 05:50:00|69337.3|69317.3|69323|69303|69338.3|69320.9|69312.1|69295.3|637
1650952500000|2022-04-26 05:55:00|69322.7|69302.7|69326.1|69306.1|69344.3|69327.7|69320.9|69302.6|634
1650952800000|2022-04-26 06:00:00|69325.2|69305.2|69348.6|69328.6|69358.8|69342.6|69303.5|69284.4|858
1650953100000|2022-04-26 06:05:00|69349.1|69329.1|69366.6|69351.6|69382.4|69365.7|69346.4|69328.9|878
1650953400000|2022-04-26 06:10:00|69366.7|69351.7|69399.4|69384.4|69418.4|69402.3|69348.6|69330.9|935
1650953700000|2022-04-26 06:15:00|69399.2|69384.2|69422.6|69407.6|69451.5|69433.1|69399.1|69384.1|924
1650954000000|2022-04-26 06:20:00|69425.1|69405.1|69429.2|69414.2|69439.4|69420.1|69417.5|69399.5|891
1650954300000|2022-04-26 06:25:00|69428.6|69413.6|69442.2|69422.2|69489.1|69471.8|69424.9|69409.9|920
1650954600000|2022-04-26 06:30:00|69442|69422|69473.7|69458.7|69475.5|69459.2|69430.8|69413.6|892
1650954900000|2022-04-26 06:35:00|69473.6|69458.6|69466.5|69451.5|69477.7|69462.7|69447.5|69432.5|882
1650955200000|2022-04-26 06:40:00|69466.8|69451.8|69475.9|69460.9|69487.5|69470.2|69444.3|69427.8|792
1650955500000|2022-04-26 06:45:00|69476.1|69461.1|69470.5|69450.5|69501.5|69484|69461.5|69441.5|814
1650955800000|2022-04-26 06:50:00|69468|69453|69481.9|69466.9|69499.2|69484.2|69457|69440.1|881
1650956100000|2022-04-26 06:55:00|69481.6|69466.6|69511.7|69496.7|69532|69517|69478.5|69463.5|1026
1650956400000|2022-04-26 07:00:00|69512.2|69497.2|69499.1|69484.1|69547.3|69532.3|69491.4|69476.4|1030
1650956700000|2022-04-26 07:05:00|69499.8|69484.8|69503|69488|69504|69489|69463.9|69448.9|955
1650957000000|2022-04-26 07:10:00|69502.4|69487.4|69497.8|69482.8|69533|69517.7|69476|69459.2|1024
1650957300000|2022-04-26 07:15:00|69498.8|69483.8|69571.1|69556.1|69595.2|69577.5|69488.9|69470.7|1018
1650957600000|2022-04-26 07:20:00|69571.2|69556.2|69595.9|69580.9|69624.6|69607.8|69569|69554|986
1650957900000|2022-04-26 07:25:00|69596|69581|69590.7|69575.7|69650.6|69631.6|69571|69556|812
1650958200000|2022-04-26 07:30:00|69591|69576|69564.1|69549.1|69615.7|69600.7|69542.1|69524.8|979
1650958500000|2022-04-26 07:35:00|69564.4|69549.4|69638.3|69623.3|69638.7|69623.7|69554.2|69539.2|1002
1650958800000|2022-04-26 07:40:00|69638.6|69623.6|69654.7|69639.7|69661.1|69646.1|69631.2|69614.8|939
1650959100000|2022-04-26 07:45:00|69654.4|69639.4|69635.6|69620.6|69655.4|69640.4|69623.3|69606.7|838
1650959400000|2022-04-26 07:50:00|69635.8|69620.8|69632.5|69617.5|69638.4|69622.5|69617.2|69602.2|838
1650959700000|2022-04-26 07:55:00|69632.2|69617.2|69690.7|69675.7|69694.4|69679.4|69623.3|69608.3|901
1650960000000|2022-04-26 08:00:00|69690.6|69675.6|69692.9|69677.9|69711.1|69696.1|69660.8|69644.3|940
1650960300000|2022-04-26 08:05:00|69693.7|69678.7|69682.5|69667.5|69695.3|69680.3|69635.4|69620.3|914
1650960600000|2022-04-26 08:10:00|69682.1|69667.1|69673.8|69658.8|69698.1|69683.1|69667.9|69652.9|882
1650960900000|2022-04-26 08:15:00|69673.5|69658.5|69640.3|69625.3|69680.8|69663.7|69640.3|69625.3|920
1650961200000|2022-04-26 08:20:00|69642.4|69627.4|69609.7|69594.7|69647|69630.7|69605.8|69590.8|892
1650961500000|2022-04-26 08:25:00|69609.2|69594.2|69603.7|69588.7|69617|69602|69588|69573|795
1650961800000|2022-04-26 08:30:00|69602.6|69587.6|69622.1|69607.1|69639.3|69624.3|69588.3|69569.6|926
1650962100000|2022-04-26 08:35:00|69621.6|69606.6|69646.9|69631.9|69648.3|69633.3|69612.3|69596.2|814
1650962400000|2022-04-26 08:40:00|69646.8|69631.8|69629.7|69614.7|69652|69637|69610.2|69595.2|755
1650962700000|2022-04-26 08:45:00|69630.3|69615.3|69633.6|69618.6|69634.3|69618.6|69600.3|69584.2|929
1650963000000|2022-04-26 08:50:00|69633.4|69618.4|69641.4|69626.4|69649.4|69634.4|69608.3|69593.3|804
1650963300000|2022-04-26 08:55:00|69641.3|69626.3|69658.3|69643.3|69677.4|69662.4|69640.9|69625.9|861
1650963600000|2022-04-26 09:00:00|69657.2|69642.2|69612.4|69597.4|69659.4|69644.4|69609.1|69591.2|912
1650963900000|2022-04-26 09:05:00|69612.6|69597.6|69607.6|69592.6|69638.8|69623.8|69606.6|69591.6|819
1650964200000|2022-04-26 09:10:00|69607.3|69592.3|69595.3|69580.3|69619.4|69604.4|69589.1|69572.3|841
1650964500000|2022-04-26 09:15:00|69595.1|69580.1|69610.7|69595.7|69621.3|69606.3|69588.9|69572.1|770
1650964800000|2022-04-26 09:20:00|69610.1|69595.1|69580.2|69565.2|69622.3|69605.5|69564.7|69549.7|841
1650965100000|2022-04-26 09:25:00|69580.5|69565.5|69566.9|69551.9|69586.5|69571.5|69563.2|69548.2|662
1650965400000|2022-04-26 09:30:00|69567.8|69552.8|69560.7|69545.7|69576.9|69561.9|69556.9|69541.9|733
1650965700000|2022-04-26 09:35:00|69561.1|69546.1|69565.4|69550.4|69584.2|69569.2|69557.3|69542.3|718
1650966000000|2022-04-26 09:40:00|69566.3|69551.3|69584.5|69569.5|69593.4|69577.6|69557.7|69542.5|744
1650966300000|2022-04-26 09:45:00|69584.6|69569.6|69592.2|69577.2|69603.1|69586.9|69550.4|69535.4|828
1650966600000|2022-04-26 09:50:00|69592.5|69577.5|69603.3|69588.3|69616.1|69598.2|69584.9|69569|799
1650966900000|2022-04-26 09:55:00|69603.4|69588.4|69617.9|69602.9|69633.6|69618.6|69603.3|69588.3|670
1650967200000|2022-04-26 10:00:00|69618|69603|69626.8|69611.8|69639|69624|69615.2|69600|686
1650967500000|2022-04-26 10:05:00|69626.7|69611.7|69639.1|69619.1|69641|69623.4|69620.1|69603.1|719
1650967800000|2022-04-26 10:10:00|69639.2|69619.2|69642.4|69627.4|69654.7|69639.1|69626.7|69609.8|786
1650968100000|2022-04-26 10:15:00|69642.5|69627.5|69643.2|69628.2|69669.8|69654.8|69642.3|69625.9|786
1650968400000|2022-04-26 10:20:00|69643.8|69628.8|69622.1|69607.1|69643.9|69628.9|69608.7|69591.5|752
1650968700000|2022-04-26 10:25:00|69622.4|69607.4|69600.6|69585.6|69640.4|69625.4|69590.8|69575|734
1650969000000|2022-04-26 10:30:00|69602.5|69587.5|69618.2|69603.2|69623.1|69608.1|69601.3|69585.2|722
1650969300000|2022-04-26 10:35:00|69617.3|69602.3|69574.3|69559.3|69620.1|69603.6|69573.2|69557.1|804
1650969600000|2022-04-26 10:40:00|69574.2|69559.2|69594.3|69579.3|69603.2|69584.9|69571.8|69554.6|786
1650969900000|2022-04-26 10:45:00|69596.8|69576.8|69590.6|69575.6|69596.8|69578.8|69571|69556|611
1650970200000|2022-04-26 10:50:00|69591|69576|69567|69552|69593.8|69578.8|69548.7|69533.7|590
1650970500000|2022-04-26 10:55:00|69566.9|69551.9|69600.4|69585.4|69607.8|69592.8|69565|69549.7|734
1650970800000|2022-04-26 11:00:00|69599.9|69584.9|69637.8|69622.8|69638.3|69623.3|69595.9|69580.9|855
1650971100000|2022-04-26 11:05:00|69637.9|69622.9|69629.5|69614.5|69641.8|69626.8|69624.2|69609.2|683
1650971400000|2022-04-26 11:10:00|69629.7|69614.7|69624.9|69609.9|69654.1|69636.9|69612.4|69596.6|725
1650971700000|2022-04-26 11:15:00|69625|69610|69608.9|69593.9|69628.5|69611.5|69572.5|69552.5|775
1650972000000|2022-04-26 11:20:00|69609.4|69594.4|69610.6|69590.6|69627.8|69610.1|69603.4|69588.4|739
1650972300000|2022-04-26 11:25:00|69608.4|69593.4|69621|69606|69630.9|69615.5|69607.5|69590.3|752
1650972600000|2022-04-26 11:30:00|69620.9|69605.9|69641.8|69626.8|69653.4|69636.2|69615.9|69600.9|698
1650972900000|2022-04-26 11:35:00|69642.3|69627.3|69650.2|69635.2|69656.7|69639.2|69634.9|69619.9|670
1650973200000|2022-04-26 11:40:00|69649.8|69634.8|69635.6|69620.6|69653.7|69634.9|69634.7|69619.7|701
1650973500000|2022-04-26 11:45:00|69635.2|69620.2|69626.8|69611.8|69642.4|69626.7|69616.5|69601.4|741
1650973800000|2022-04-26 11:50:00|69627.1|69612.1|69687.4|69672.4|69692.8|69673.8|69626.1|69609.7|769
1650974100000|2022-04-26 11:55:00|69687.7|69672.7|69722.4|69707.4|69732.5|69717.5|69666.2|69651|941
1650974400000|2022-04-26 12:00:00|69722.6|69707.6|69686.7|69671.7|69722.6|69707.6|69683|69668|826
1650974700000|2022-04-26 12:05:00|69689.2|69674.2|69711.2|69696.2|69711.8|69696.8|69681.3|69665.3|802
1650975000000|2022-04-26 12:10:00|69711|69696|69702.4|69687.4|69715.7|69698.7|69685.3|69669.7|739
1650975300000|2022-04-26 12:15:00|69701.6|69686.6|69711.6|69696.6|69728|69711.7|69700.6|69684.9|814
1650975600000|2022-04-26 12:20:00|69712.5|69697.5|69708.2|69693.2|69720.5|69705.5|69694.6|69679.6|797
1650975900000|2022-04-26 12:25:00|69707.7|69692.7|69702.4|69682.4|69713.1|69697.5|69697.6|69681.1|773
1650976200000|2022-04-26 12:30:00|69702.3|69682.3|69707.5|69692.5|69711.9|69694.1|69686.2|69671.2|767
1650976500000|2022-04-26 12:35:00|69707.2|69692.2|69712.6|69697.6|69726.7|69709.2|69692.4|69677.4|907
1650976800000|2022-04-26 12:40:00|69712.9|69697.9|69696.9|69681.9|69725.6|69710.6|69679.2|69664.2|846
1650977100000|2022-04-26 12:45:00|69696.6|69681.6|69662.3|69647.3|69702.3|69685.9|69656.2|69641.2|884
1650977400000|2022-04-26 12:50:00|69662.1|69647.1|69644.5|69629.5|69677.9|69662.9|69641.8|69626.8|918
1650977700000|2022-04-26 12:55:00|69643.7|69628.7|69668.9|69653.9|69708.5|69693.5|69638.1|69623.1|935
1650978000000|2022-04-26 13:00:00|69668.8|69653.8|69699.7|69679.7|69705.7|69690.7|69667.7|69652.7|906
1650978300000|2022-04-26 13:05:00|69699.6|69679.6|69657|69642|69702.2|69686|69648.1|69633.1|914
1650978600000|2022-04-26 13:10:00|69656.7|69641.7|69714.9|69694.9|69718.5|69702.8|69654.7|69639.7|893
1650978900000|2022-04-26 13:15:00|69711.6|69696.6|69740|69725|69771.1|69752.6|69711.1|69694.7|923
1650979200000|2022-04-26 13:20:00|69739.9|69724.9|69709.9|69694.9|69758|69743|69708.9|69693.9|943
1650979500000|2022-04-26 13:25:00|69709.1|69694.1|69657.5|69642.5|69709.3|69694.3|69646.2|69631.2|873
1650979800000|2022-04-26 13:30:00|69655.1|69640.1|69669|69654|69672.3|69657.3|69641.7|69626.7|796
1650980100000|2022-04-26 13:35:00|69668.1|69653.1|69678.5|69663.5|69692.4|69677.4|69631|69616|767
1650980400000|2022-04-26 13:40:00|69680.9|69665.9|69664.5|69649.5|69689.8|69674.8|69651.2|69634.8|714
1650980700000|2022-04-26 13:45:00|69665.4|69650.4|69705.2|69690.2|69705.5|69690.5|69659.5|69644.5|694
1650981000000|2022-04-26 13:50:00|69703.9|69688.9|69713.8|69698.8|69726.5|69710.4|69700.5|69685.5|723
1650981300000|2022-04-26 13:55:00|69712.5|69697.5|69709.4|69694.4|69717|69702|69678.5|69663.5|649
1650981600000|2022-04-26 14:00:00|69709.3|69694.3|69749.6|69734.6|69759|69744|69706.9|69690.3|735
1650981900000|2022-04-26 14:05:00|69749.2|69734.2|69763.8|69748.8|69770.5|69755.1|69736|69721|709
1650982200000|2022-04-26 14:10:00|69763.7|69748.7|69722.4|69707.4|69785.6|69770.6|69714.2|69699|701
1650982500000|2022-04-26 14:15:00|69722.1|69707.1|69730.5|69715.5|69748.1|69733.1|69720.7|69705.7|713
1650982800000|2022-04-26 14:20:00|69731.1|69716.1|69713.3|69698.3|69742.2|69727.2|69709|69694|690
1650983100000|2022-04-26 14:25:00|69713.5|69698.5|69698.3|69683.3|69731.3|69716.3|69690.8|69674.5|723
1650983400000|2022-04-26 14:30:00|69697.4|69682.4|69732.7|69717.7|69735.5|69720.5|69697.3|69682.3|733
1650983700000|2022-04-26 14:35:00|69732.8|69717.8|69819.9|69804.9|69819.9|69804.9|69730.5|69715.5|774
1650984000000|2022-04-26 14:40:00|69819.7|69804.7|69910.8|69895.8|69926.4|69911.4|69796|69780.9|810
1650984300000|2022-04-26 14:45:00|69909.7|69894.7|69888.7|69873.7|69915.8|69900.8|69831.3|69816.1|1084
1650984600000|2022-04-26 14:50:00|69889.2|69874.2|69883.9|69868.9|69911.1|69896.1|69845.7|69830.7|1000
1650984900000|2022-04-26 14:55:00|69886.8|69866.8|69868.2|69853.2|69900.2|69882.2|69846.2|69831.2|1090
1650985200000|2022-04-26 15:00:00|69872|69857|69818.8|69798.8|69891|69875|69799.7|69783.1|1080
1650985500000|2022-04-26 15:05:00|69818.7|69798.7|69826.5|69811.5|69826.6|69811.5|69785.6|69770.6|910
1650985800000|2022-04-26 15:10:00|69829.2|69814.2|69840.7|69825.7|69844.4|69829.4|69797.6|69780.8|953
1650986100000|2022-04-26 15:15:00|69840.4|69825.4|69848.8|69833.8|69854.7|69839.7|69816.2|69799.5|913
1650986400000|2022-04-26 15:20:00|69850.2|69835.2|69835.7|69820.7|69858.7|69839.7|69812.9|69795.9|935
1650986700000|2022-04-26 15:25:00|69834.9|69819.9|69799.9|69784.9|69834.9|69819.9|69793.1|69776.1|888
1650987000000|2022-04-26 15:30:00|69800.5|69785.5|69815.1|69800.1|69815.8|69800.8|69784.9|69767.7|880
1650987300000|2022-04-26 15:35:00|69815.2|69800.2|69824.9|69809.9|69836.7|69820.3|69804.2|69785.9|913
1650987600000|2022-04-26 15:40:00|69824.8|69809.8|69795|69780|69838|69822.9|69790.8|69775.8|770
1650987900000|2022-04-26 15:45:00|69794.9|69779.9|69835.4|69820.4|69835.7|69820.7|69791|69774.4|780
1650988200000|2022-04-26 15:50:00|69836.3|69821.3|69817.2|69802.2|69836.5|69821.3|69814.6|69799.6|659
1650988500000|2022-04-26 15:55:00|69817.5|69802.5|69818.6|69798.6|69844.3|69825.5|69797.2|69780.1|770
1650988800000|2022-04-26 16:00:00|69818|69798|69791|69776|69818.6|69800.4|69783.3|69765.2|811
1650989100000|2022-04-26 16:05:00|69790.7|69775.7|69799|69784|69825.1|69810.1|69787.5|69772.5|858
1650989400000|2022-04-26 16:10:00|69799.2|69784.2|69807.1|69792.1|69835|69804.6|69783.5|69768.3|900
1650989700000|2022-04-26 16:15:00|69806.7|69791.7|69775.7|69760.7|69809.9|69793.8|69774.2|69759.2|702
1650990000000|2022-04-26 16:20:00|69775.6|69760.6|69780.5|69765.5|69795.5|69780.5|69771.8|69755.1|753
1650990300000|2022-04-26 16:25:00|69780.2|69765.2|69774.7|69759.7|69799.1|69784.1|69774.7|69757|787
1650990600000|2022-04-26 16:30:00|69777.4|69757.4|69805.3|69790.3|69810.3|69794.6|69774.5|69757.3|779
1650990900000|2022-04-26 16:35:00|69805.1|69790.1|69834.2|69819.2|69841.6|69826.6|69804.6|69789.6|733
1650991200000|2022-04-26 16:40:00|69833.2|69818.2|69830.3|69815.3|69847|69832|69826.1|69811.1|740
1650991500000|2022-04-26 16:45:00|69831.4|69816.4|69828.2|69813.2|69843.2|69828.2|69813.9|69796.6|746
1650991800000|2022-04-26 16:50:00|69828.1|69813.1|69803.2|69788.2|69834.6|69819.6|69802.3|69787.3|704
1650992100000|2022-04-26 16:55:00|69804|69789|69810.5|69795.5|69833.6|69818.6|69793.3|69778.3|838
1650992400000|2022-04-26 17:00:00|69811.7|69796.7|69814.1|69799.1|69826.8|69811.8|69794.1|69779.1|909
1650992700000|2022-04-26 17:05:00|69814.6|69799.6|69854.8|69839.8|69860.5|69843.8|69804.7|69789.7|669
1650993000000|2022-04-26 17:10:00|69854.6|69839.6|69846.4|69831.4|69858.7|69842.5|69836|69818.9|723
1650993300000|2022-04-26 17:15:00|69846.7|69831.7|69850.8|69835.8|69850.8|69835.8|69832.8|69817.8|646
1650993600000|2022-04-26 17:20:00|69850.6|69835.6|69847.6|69832.6|69855.6|69840.5|69840.4|69825.4|598
1650993900000|2022-04-26 17:25:00|69847.5|69832.5|69836.1|69821.1|69852.5|69836.1|69825.5|69808.6|614
1650994200000|2022-04-26 17:30:00|69836.3|69821.3|69854.4|69834.4|69863.2|69847.7|69824.8|69808.9|744
1650994500000|2022-04-26 17:35:00|69851.2|69836.2|69845.2|69830.2|69860|69844.9|69843.4|69827.2|515
1650994800000|2022-04-26 17:40:00|69845.4|69830.4|69839.6|69824.6|69855.5|69837.9|69828.9|69813.9|550
1650995100000|2022-04-26 17:45:00|69839.5|69824.5|69846|69831|69853.1|69835.9|69830.1|69815.1|630
1650995400000|2022-04-26 17:50:00|69845.9|69830.9|69862.1|69847.1|69864.4|69849.4|69845|69830|610
1650995700000|2022-04-26 17:55:00|69862|69847|69891.9|69876.9|69900|69885|69857.2|69842.2|792
1650996000000|2022-04-26 18:00:00|69892.6|69877.6|69894.3|69879.3|69916.8|69899.7|69887.8|69872.8|789
1650996300000|2022-04-26 18:05:00|69894.2|69879.2|69903|69888|69906|69889|69883.8|69867.9|549
1650996600000|2022-04-26 18:10:00|69902.9|69887.9|69904.7|69889.7|69906.8|69891|69895.9|69878|605
1650996900000|2022-04-26 18:15:00|69904.8|69889.8|69903.7|69883.7|69909.7|69894.7|69880.7|69865.7|699
1650997200000|2022-04-26 18:20:00|69903.6|69888.7|69885.5|69870.5|69912.7|69892.7|69881.3|69861.3|696
1650997500000|2022-04-26 18:25:00|69888|69868|69869.3|69854.3|69891.5|69871.5|69868.4|69848.4|657
1650997800000|2022-04-26 18:30:00|69871|69856|69909.8|69889.8|69919.7|69902.2|69871|69853.5|675
1650998100000|2022-04-26 18:35:00|69909.6|69889.6|69906.4|69891.4|69910.7|69893.4|69888.9|69871.4|663
1650998400000|2022-04-26 18:40:00|69906|69891|69924.8|69909.8|69929.6|69912.2|69906|69888|712
1650998700000|2022-04-26 18:45:00|69924.9|69909.9|69918.3|69898.3|69936.3|69921.3|69907.9|69887.9|657
1650999000000|2022-04-26 18:50:00|69918.2|69898.2|69910.8|69895.8|69928|69910.4|69909.2|69891.7|618
1650999300000|2022-04-26 18:55:00|69909.1|69894.1|69907.9|69892.9|69921.3|69903.4|69902.4|69885.5|770
1650999600000|2022-04-26 19:00:00|69907.5|69892.5|69897.5|69877.5|69908|69893|69890.4|69872.8|665
1650999900000|2022-04-26 19:05:00|69898|69878|69917.4|69902.4|69920|69902.7|69896.1|69877.8|647
1651000200000|2022-04-26 19:10:00|69917.3|69902.3|69920.2|69905.2|69932.8|69914.7|69910.6|69893|654
1651000500000|2022-04-26 19:15:00|69920.1|69905.1|69915.8|69900.8|69931.9|69914.3|69915.8|69899.2|676
1651000800000|2022-04-26 19:20:00|69917.8|69897.8|69932.1|69917.1|69940.2|69922.7|69911.8|69896|688
1651001100000|2022-04-26 19:25:00|69932.2|69917.2|69940.2|69925.2|69943.2|69928.2|69927.2|69912.2|674
1651001400000|2022-04-26 19:30:00|69940.3|69925.3|69942.7|69927.7|69950.6|69932.4|69938.8|69921.4|669
1651001700000|2022-04-26 19:35:00|69942.5|69927.5|69940.4|69920.4|69950.5|69932.9|69937.8|69920.4|577
1651002000000|2022-04-26 19:40:00|69941.2|69921.2|69934.5|69919.5|69947.2|69928.7|69933.4|69916.9|661
1651002300000|2022-04-26 19:45:00|69934.1|69919.1|69944.6|69929.6|69952|69934.1|69926.3|69908.7|591
1651002600000|2022-04-26 19:50:00|69945.1|69930.1|69942.4|69927.4|69954|69936.5|69941.9|69925.1|640
1651002900000|2022-04-26 19:55:00|69942.2|69927.2|69914.6|69894.6|69945.3|69928.8|69906.6|69891.6|856
1651003200000|2022-04-26 20:00:00|69912|69897|69933|69913|69937.7|69917.7|69912|69897|691
1651003500000|2022-04-26 20:05:00|69932.4|69912.4|69945.1|69925.1|69948.5|69929.4|69930.5|69912.2|588
1651003800000|2022-04-26 20:10:00|69944.9|69924.9|69944.8|69924.8|69950.2|69933.1|69937.6|69920|528
1651004100000|2022-04-26 20:15:00|69945.4|69925.4|69946.9|69926.9|69950.6|69930.6|69941|69923.2|545
1651004400000|2022-04-26 20:20:00|69947.2|69927.2|69948.7|69928.7|69956.8|69936.8|69942.9|69925.4|403
1651004700000|2022-04-26 20:25:00|69948.6|69928.6|69943|69923|69949.4|69930.2|69940|69920|407
1651005000000|2022-04-26 20:30:00|69943.6|69923.6|69950.4|69930.4|69951|69931.8|69943.3|69923.3|315
1651005300000|2022-04-26 20:35:00|69950.7|69930.7|69948.4|69933.4|69951.6|69933.4|69944.4|69924.4|299
1651005600000|2022-04-26 20:40:00|69947.8|69932.8|69947.9|69927.9|69952.7|69933.1|69940.3|69920.3|353
1651005900000|2022-04-26 20:45:00|69948.4|69928.4|69956.5|69936.5|69958.6|69938.6|69940.7|69920.7|423
1651006200000|2022-04-26 20:50:00|69955.7|69935.7|69957|69937|69966.3|69946.3|69954.6|69934.6|352
1651006500000|2022-04-26 20:55:00|69959.5|69939.5|69960.9|69929.9|69975.2|69948.9|69957.1|69928.9|531
1651006800000|2022-04-26 21:00:00|69961.4|69924.5|69963.6|69943.6|69968.2|69943.6|69959.7|69916.4|64
1651007100000|2022-04-26 21:05:00|69963.1|69943.1|69962.2|69939.9|69968.9|69946.5|69960.8|69937|207
1651007400000|2022-04-26 21:10:00|69961.9|69939.3|69963.5|69943.5|69972.3|69945.3|69960.1|69933.9|222
1651007700000|2022-04-26 21:15:00|69968.8|69939.8|69963.6|69916.2|69982.4|69942.9|69943.9|69896.2|282
1651008000000|2022-04-26 21:20:00|69963.8|69916.5|69957.1|69922.2|69975|69926.2|69954.5|69904.3|149
1651008300000|2022-04-26 21:25:00|69959|69921|69964.5|69921.7|69970.7|69945.3|69950.1|69915.7|295
1651008600000|2022-04-26 21:30:00|69963.3|69922.7|69952.7|69928.6|69966.4|69931|69951.7|69916.1|127
1651008900000|2022-04-26 21:35:00|69949.8|69929|69957.3|69928.5|69963.4|69935.1|69949.8|69919|131
1651009200000|2022-04-26 21:40:00|69957.5|69927.8|69955.4|69922.6|69962.3|69931.9|69951.5|69915.5|81
1651009500000|2022-04-26 21:45:00|69949.8|69927.4|69955.3|69911.9|69966.4|69927.8|69949.4|69900.2|201
1651009800000|2022-04-26 21:50:00|69957.3|69914.5|69949.1|69912.9|69957.6|69922.3|69948.1|69905.9|118
1651010100000|2022-04-26 21:55:00|69948.9|69918.3|69954.4|69914.1|69964.2|69926.5|69942.8|69902.1|211
1651010400000|2022-04-26 22:00:00|69951.6|69912.1|69932.1|69911.1|69963.8|69934.1|69926.9|69892.4|498
1651010700000|2022-04-26 22:05:00|69932.3|69911.2|69930.8|69907.1|69941.8|69913.6|69924.6|69901.2|291
1651011000000|2022-04-26 22:10:00|69931.4|69907.2|69943.9|69923.9|69946.8|69926.8|69923.4|69903.1|375
1651011300000|2022-04-26 22:15:00|69944|69924|69957.3|69937.3|69957.7|69937.7|69938.1|69918.1|347
1651011600000|2022-04-26 22:20:00|69957.7|69937.7|69969.2|69949.2|69972.8|69952.8|69952.8|69932.8|590
1651011900000|2022-04-26 22:25:00|69970.1|69950.1|69949.2|69929.2|69972.4|69952.4|69944.3|69924.3|427
1651012200000|2022-04-26 22:30:00|69949.9|69929.9|69937.5|69917.5|69953|69934.1|69926.1|69905.4|426
1651012500000|2022-04-26 22:35:00|69938.1|69918.1|69925.1|69905.1|69941.4|69921.9|69921.8|69902.8|354
1651012800000|2022-04-26 22:40:00|69924|69904|69921.5|69906.5|69930.3|69910|69916.9|69895.6|309
1651013100000|2022-04-26 22:45:00|69921.6|69906.6|69913.3|69892.7|69927.4|69908.9|69907.3|69887.3|315
1651013400000|2022-04-26 22:50:00|69913|69893|69912.5|69886.3|69918.1|69898.4|69905.6|69885.6|357
1651013700000|2022-04-26 22:55:00|69911.3|69887.9|69905.7|69890.7|69917.4|69894.1|69900.7|69878.6|346
1651014000000|2022-04-26 23:00:00|69903.6|69883.6|69905|69885|69913.2|69893.2|69897.9|69877.9|422
1651014300000|2022-04-26 23:05:00|69905.6|69885.6|69908.8|69888.8|69916.8|69898.5|69900.7|69878|444
1651014600000|2022-04-26 23:10:00|69908.7|69888.7|69904.2|69884.2|69912.3|69893.2|69899|69872.6|455
1651014900000|2022-04-26 23:15:00|69904.3|69884.3|69896.8|69876.8|69909.7|69889.7|69891.1|69871.1|405
1651015200000|2022-04-26 23:20:00|69897|69877|69908.4|69893.4|69912.1|69893.5|69895.1|69876.3|398
1651015500000|2022-04-26 23:25:00|69907.9|69892.9|69892.2|69872.2|69911|69892.9|69891.1|69871.1|438
1651015800000|2022-04-26 23:30:00|69892.5|69872.5|69890.2|69870.2|69896.2|69879.2|69887.1|69867.1|351
1651016100000|2022-04-26 23:35:00|69890.3|69870.3|69894.8|69874.8|69898.9|69880.2|69886|69866|427
1651016400000|2022-04-26 23:40:00|69894.4|69874.4|69906.5|69886.5|69908.7|69888.7|69894.2|69874.2|542
1651016700000|2022-04-26 23:45:00|69906.8|69886.8|69906.7|69886.7|69913.6|69893.6|69895.5|69875.5|551
1651017000000|2022-04-26 23:50:00|69906.6|69886.6|69909.1|69889.1|69910.2|69890.6|69894.4|69875.4|543
1651017300000|2022-04-26 23:55:00|69908.9|69888.9|69921|69901|69923.9|69904.1|69907.8|69887.8|506
1651017600000|2022-04-27 00:00:00|69919.7|69899.7|69917.7|69897.7|69936.8|69919.4|69893.7|69877.9|726
1651017900000|2022-04-27 00:05:00|69918|69898|69901.1|69881.1|69921.8|69904.3|69896.1|69880|593
1651018200000|2022-04-27 00:10:00|69900.9|69880.9|69906|69886|69914|69896.1|69891.1|69873.4|664
1651018500000|2022-04-27 00:15:00|69906.1|69886.1|69934.4|69914.4|69942.8|69925.4|69904.4|69884.8|724
1651018800000|2022-04-27 00:20:00|69934.3|69914.3|69941|69921|69944.4|69925.8|69928.9|69912.1|680
1651019100000|2022-04-27 00:25:00|69940.3|69920.3|69940.2|69920.2|69950.2|69932|69932.1|69915.4|527
1651019400000|2022-04-27 00:30:00|69940.1|69920.1|69942.2|69922.2|69950.7|69933.3|69934.7|69918.1|536
1651019700000|2022-04-27 00:35:00|69942.1|69922.1|69942.4|69922.4|69950.2|69932.1|69937.6|69920.1|519
1651020000000|2022-04-27 00:40:00|69942|69922|69958.3|69938.3|69971.6|69953.2|69938.9|69920.8|613
1651020300000|2022-04-27 00:45:00|69958.4|69938.4|69944.7|69924.7|69959.9|69942.7|69928.9|69911|613
1651020600000|2022-04-27 00:50:00|69944.6|69924.6|69939.7|69919.7|69948.5|69929.9|69925.5|69908|731
1651020900000|2022-04-27 00:55:00|69939.4|69919.4|69914.3|69894.3|69946.3|69929.6|69912.3|69893.7|813
1651021200000|2022-04-27 01:00:00|69914.4|69894.4|69943.5|69923.5|69945.6|69927.1|69901.6|69884.8|821
1651021500000|2022-04-27 01:05:00|69943.3|69923.3|69931.7|69911.7|69946.6|69929.7|69904.8|69887.6|723
1651021800000|2022-04-27 01:10:00|69931.6|69911.6|69937.2|69917.2|69940.1|69922|69925.4|69908.5|621
1651022100000|2022-04-27 01:15:00|69937.1|69917.1|69929.9|69909.9|69939.9|69919.9|69923.4|69904.6|695
1651022400000|2022-04-27 01:20:00|69929.7|69909.7|69919|69899|69935.3|69917.7|69903.3|69885.6|709
1651022700000|2022-04-27 01:25:00|69918.9|69898.9|69933.1|69918.1|69936.2|69919.6|69912.4|69895.9|510
1651023000000|2022-04-27 01:30:00|69933.7|69918.7|69922.5|69907.5|69937|69921.1|69901.5|69886.2|883
1651023300000|2022-04-27 01:35:00|69923.1|69908.1|69924.1|69904.1|69950.4|69932.4|69917.4|69900.5|761
1651023600000|2022-04-27 01:40:00|69921.2|69906.2|69955.9|69935.9|69958.7|69941.6|69920|69903.4|730
1651023900000|2022-04-27 01:45:00|69955.8|69935.8|69916.3|69896.3|69963.3|69946.2|69914.6|69895.8|703
1651024200000|2022-04-27 01:50:00|69916.7|69896.7|69911.4|69896.4|69921.4|69904.3|69902.1|69884.8|812
1651024500000|2022-04-27 01:55:00|69913.4|69893.4|69889.7|69874.7|69914.9|69897.3|69889.2|69874.2|720
1651024800000|2022-04-27 02:00:00|69890|69875|69861.6|69846.6|69900.5|69883.3|69851.6|69835.5|869
1651025100000|2022-04-27 02:05:00|69864.5|69844.5|69868.5|69848.5|69877.9|69862|69846.3|69829.2|848
1651025400000|2022-04-27 02:10:00|69868.7|69848.7|69861.7|69841.7|69872.2|69855|69854.7|69837|690
1651025700000|2022-04-27 02:15:00|69861.4|69841.4|69884.7|69864.7|69892.4|69873.4|69859.8|69839.9|676
1651026000000|2022-04-27 02:20:00|69884.4|69864.4|69878.7|69858.7|69891.6|69874|69862.2|69845.2|711
1651026300000|2022-04-27 02:25:00|69878.8|69858.8|69887.9|69872.9|69897.3|69879.5|69875.7|69856.1|681
1651026600000|2022-04-27 02:30:00|69890.6|69870.6|69898.3|69878.3|69901.3|69883.1|69887.5|69869.4|619
1651026900000|2022-04-27 02:35:00|69898.4|69878.4|69900|69880|69908.3|69891.6|69891.2|69873.8|585
1651027200000|2022-04-27 02:40:00|69899.6|69879.6|69887.9|69867.9|69899.6|69880.6|69883.6|69867|653
1651027500000|2022-04-27 02:45:00|69887.8|69867.8|69906.7|69886.7|69908|69890.1|69881.6|69865.8|534
1651027800000|2022-04-27 02:50:00|69906.6|69886.6|69888.8|69873.8|69909|69892|69878.4|69861.7|672
1651028100000|2022-04-27 02:55:00|69889|69874|69974.4|69954.4|69975.8|69958|69888|69871|851
1651028400000|2022-04-27 03:00:00|69974.2|69954.2|69953|69933|69974.2|69956|69930.1|69911.4|770
1651028700000|2022-04-27 03:05:00|69953.1|69933.1|69944.8|69929.8|69977.7|69959.7|69942.7|69922.9|782
1651029000000|2022-04-27 03:10:00|69945.2|69930.2|69937.1|69917.1|69947.3|69930.6|69916.8|69899.5|830
1651029300000|2022-04-27 03:15:00|69936.7|69916.7|69932.6|69912.6|69942.8|69924.8|69921|69901.4|707
1651029600000|2022-04-27 03:20:00|69933.5|69913.5|69928.5|69913.5|69941.5|69923.8|69923.5|69906.8|651
1651029900000|2022-04-27 03:25:00|69928.2|69913.2|69928.3|69913.3|69936.1|69919.9|69921.4|69904.5|636
1651030200000|2022-04-27 03:30:00|69928.4|69913.4|69913.4|69893.4|69929.2|69914.2|69907.4|69889.4|682
1651030500000|2022-04-27 03:35:00|69913.8|69893.8|69927.2|69907.2|69934.9|69916.3|69908.6|69892.5|615
1651030800000|2022-04-27 03:40:00|69926.3|69911.3|69928.5|69908.5|69938.2|69921.7|69921.8|69903.7|582
1651031100000|2022-04-27 03:45:00|69929.1|69909.1|69924.3|69909.3|69943.4|69926.1|69921.4|69902.3|649
1651031400000|2022-04-27 03:50:00|69924.2|69909.2|69930.7|69915.7|69933.7|69916|69916.1|69899.7|478
1651031700000|2022-04-27 03:55:00|69931.2|69916.2|69928.3|69913.3|69937.5|69919.7|69925.1|69909.2|607
1651032000000|2022-04-27 04:00:00|69928|69913|69940.4|69925.4|69949.2|69931.6|69921.5|69906.5|698
1651032300000|2022-04-27 04:05:00|69940.6|69925.6|69936.2|69916.2|69942.1|69926.9|69926.2|69907.7|588
1651032600000|2022-04-27 04:10:00|69934.9|69919.9|69934.1|69919.1|69950|69933.2|69933.7|69916.3|515
1651032900000|2022-04-27 04:15:00|69934.4|69919.4|69948.8|69928.8|69950.9|69933.2|69933.9|69917.2|466
1651033200000|2022-04-27 04:20:00|69948.3|69928.3|69940.5|69925.5|69950.1|69934.1|69938.1|69921.4|526
1651033500000|2022-04-27 04:25:00|69940.9|69925.9|69922.1|69907.1|69941.3|69926.3|69920.6|69903.3|622
1651033800000|2022-04-27 04:30:00|69922|69907|69915|69895|69924.1|69907.7|69899.2|69881.9|670
1651034100000|2022-04-27 04:35:00|69912.5|69897.5|69916.5|69901.5|69920.6|69903.9|69903.5|69886.8|511
1651034400000|2022-04-27 04:40:00|69916.7|69901.7|69908.3|69893.3|69923.2|69905.6|69900.9|69885.2|521
1651034700000|2022-04-27 04:45:00|69908.5|69893.5|69890.5|69875.5|69910.2|69895.2|69890.2|69875.2|594
1651035000000|2022-04-27 04:50:00|69891|69876|69900.5|69885.5|69908.7|69890.9|69889.6|69873.5|552
1651035300000|2022-04-27 04:55:00|69900.6|69885.6|69873.7|69853.7|69906.7|69889.5|69866.9|69850.2|662
1651035600000|2022-04-27 05:00:00|69873.4|69853.4|69866.6|69846.6|69889.3|69870.9|69861|69843.2|716
1651035900000|2022-04-27 05:05:00|69862.7|69847.7|69872.2|69857.2|69874.9|69858.6|69861.4|69843.7|487
1651036200000|2022-04-27 05:10:00|69872.4|69857.4|69865.7|69850.7|69883.6|69867.7|69861.3|69845.3|504
1651036500000|2022-04-27 05:15:00|69865.8|69850.8|69846.7|69831.7|69872.2|69856.8|69845.2|69829.7|587
1651036800000|2022-04-27 05:20:00|69847|69832|69849.3|69834.3|69855.8|69840.8|69841.6|69825|619
1651037100000|2022-04-27 05:25:00|69849.8|69834.8|69845.8|69830.8|69856.5|69839.7|69840.8|69824.2|694
1651037400000|2022-04-27 05:30:00|69845.9|69830.9|69857.6|69842.6|69865.9|69849.5|69839|69821.6|698
1651037700000|2022-04-27 05:35:00|69857.9|69842.9|69867.1|69852.1|69876.1|69857.5|69857.1|69839.1|610
1651038000000|2022-04-27 05:40:00|69866.7|69851.7|69847.2|69827.2|69868.8|69851.7|69839.4|69822|540
1651038300000|2022-04-27 05:45:00|69844.5|69829.5|69862.9|69847.9|69874.2|69857.2|69843.1|69827.2|633
1651038600000|2022-04-27 05:50:00|69863|69848|69864|69849|69874.2|69859.2|69860.6|69844.7|556
1651038900000|2022-04-27 05:55:00|69863.4|69848.4|69868|69848|69886.7|69870.9|69840.8|69821.1|755
1651039200000|2022-04-27 06:00:00|69875.3|69855.3|69898|69878|69899.5|69881.9|69855.1|69840.1|902
1651039500000|2022-04-27 06:05:00|69894.1|69879.1|69971.6|69951.6|69971.6|69953.3|69885.2|69869.8|992
1651039800000|2022-04-27 06:10:00|69970.4|69950.4|70018.4|69998.4|70060.5|70041.4|69966.8|69948.7|1020
1651040100000|2022-04-27 06:15:00|70015.8|70000.8|70019.9|70004.9|70033.4|70018.4|70000.1|69984|911
1651040400000|2022-04-27 06:20:00|70019.7|70004.7|70012.2|69997.2|70025|70010|69975.2|69958.2|956
1651040700000|2022-04-27 06:25:00|70010.9|69995.9|70045.8|70030.8|70053.1|70038.1|69997.4|69981.8|904
1651041000000|2022-04-27 06:30:00|70045.9|70030.9|70029.6|70014.6|70046|70031|69991.7|69975.6|891
1651041300000|2022-04-27 06:35:00|70029.4|70014.4|70075.5|70055.5|70089.5|70074.2|70027.7|70012.7|933
1651041600000|2022-04-27 06:40:00|70076.8|70056.8|70044.2|70029.2|70095.3|70080.3|70043.8|70028.8|933
1651041900000|2022-04-27 06:45:00|70045.4|70030.4|70021.2|70006.2|70048.6|70030.7|70006.1|69990.5|970
1651042200000|2022-04-27 06:50:00|70020|70005|70033.1|70018.1|70060|70043.3|70016.4|69997.6|890
1651042500000|2022-04-27 06:55:00|70033.8|70018.8|70067.1|70052.1|70090.2|70072.3|70031.1|70014.9|960
1651042800000|2022-04-27 07:00:00|70066.9|70051.9|70038.3|70023.3|70074.2|70059.2|70034.4|70019.4|953
1651043100000|2022-04-27 07:05:00|70038.1|70023.1|70025.9|70010.9|70057|70042|70014.7|69999.7|952
1651043400000|2022-04-27 07:10:00|70026.4|70011.4|70074.3|70059.3|70083.8|70068.8|70018.2|70003.2|988
1651043700000|2022-04-27 07:15:00|70075.6|70060.6|70150.1|70135.1|70153.2|70135.1|70070.6|70052.6|981
1651044000000|2022-04-27 07:20:00|70150.4|70135.4|70221.1|70201.1|70241.1|70221.1|70140.4|70125.4|1065
1651044300000|2022-04-27 07:25:00|70221.4|70201.4|70280.4|70265.4|70282.5|70265.5|70198.6|70180.7|1094
1651044600000|2022-04-27 07:30:00|70279.5|70264.5|70177.6|70162.6|70282.6|70267.6|70174.1|70158.7|1093
1651044900000|2022-04-27 07:35:00|70174.5|70159.5|70192.3|70177.3|70211.5|70196.1|70165|70148.7|960
1651045200000|2022-04-27 07:40:00|70193.8|70178.8|70140.9|70125.9|70193.8|70178.8|70137|70119.8|976
1651045500000|2022-04-27 07:45:00|70140.6|70125.6|70100.7|70080.7|70155.1|70138.1|70088|70073|989
1651045800000|2022-04-27 07:50:00|70097|70082|70080.9|70065.9|70108.2|70093.2|70060.6|70040.6|901
1651046100000|2022-04-27 07:55:00|70080.8|70065.8|70052.2|70032.2|70083.1|70066.9|70043.9|70026.4|965
1651046400000|2022-04-27 08:00:00|70046.9|70031.9|70093.2|70078.2|70108.3|70090|70040|70025|1005
1651046700000|2022-04-27 08:05:00|70094.8|70079.8|70112.8|70097.8|70131.2|70113.9|70091.9|70076.9|884
1651047000000|2022-04-27 08:10:00|70113.1|70098.1|70094.4|70079.4|70133.8|70114.7|70092|70076.8|976
1651047300000|2022-04-27 08:15:00|70094.7|70079.7|70052.6|70032.6|70107.6|70092.6|70043.1|70025.2|817
1651047600000|2022-04-27 08:20:00|70052.8|70032.8|70086.6|70071.6|70087.7|70072.7|70047.1|70029.1|901
1651047900000|2022-04-27 08:25:00|70086.8|70071.8|70121.8|70106.8|70124.3|70107.3|70086.6|70071.6|903
1651048200000|2022-04-27 08:30:00|70120.1|70105.1|70162.7|70147.7|70174.7|70157.7|70108|70092.6|905
1651048500000|2022-04-27 08:35:00|70163.4|70148.4|70157.6|70142.6|70174.9|70159.9|70149.1|70134.1|812
1651048800000|2022-04-27 08:40:00|70157.4|70142.4|70196.5|70181.5|70206|70191|70154.8|70137.8|779
1651049100000|2022-04-27 08:45:00|70196.6|70181.6|70222.9|70207.9|70243.9|70227.5|70196.3|70181.3|913
1651049400000|2022-04-27 08:50:00|70224|70209|70258.5|70243.5|70282.3|70266.4|70224|70209|919
1651049700000|2022-04-27 08:55:00|70259.2|70244.2|70278.3|70263.3|70301.5|70285.5|70139.6|70119.6|1032
1651050000000|2022-04-27 09:00:00|70281.4|70266.4|70250|70235|70295.3|70280.3|70220.9|70203.5|1020
1651050300000|2022-04-27 09:05:00|70250.1|70235.1|70226.2|70211.2|70262.2|70245.9|70204.5|70189.5|921
1651050600000|2022-04-27 09:10:00|70226.9|70211.9|70188.7|70173.7|70230.3|70213.2|70170.1|70154.5|909
1651050900000|2022-04-27 09:15:00|70188.5|70173.5|70192.6|70172.6|70231.5|70215.3|70187|70169.5|943
1651051200000|2022-04-27 09:20:00|70193.8|70173.8|70116.1|70101.1|70207|70192|70116.1|70099.4|922
1651051500000|2022-04-27 09:25:00|70121.9|70101.9|70114.8|70099.8|70125.3|70106.7|70097.7|70080.6|865
1651051800000|2022-04-27 09:30:00|70118.2|70098.2|70155.8|70135.8|70163.8|70148.8|70112.5|70095.5|830
1651052100000|2022-04-27 09:35:00|70153.6|70138.6|70113.9|70098.9|70154.1|70139.1|70099.7|70082.9|840
1651052400000|2022-04-27 09:40:00|70113.7|70098.7|70073.7|70058.7|70130.3|70115.3|70072.8|70056|769
1651052700000|2022-04-27 09:45:00|70074.4|70059.4|70091.7|70076.7|70103.2|70088.1|70065.1|70049.6|791
1651053000000|2022-04-27 09:50:00|70091.6|70076.6|70104.6|70089.6|70110.3|70095.3|70075.3|70060|748
1651053300000|2022-04-27 09:55:00|70105|70090|70119|70104|70126.1|70111.1|70093.6|70078.3|675
1651053600000|2022-04-27 10:00:00|70118.7|70103.7|70073.3|70058.3|70125.9|70110.9|70069.7|70054.7|824
1651053900000|2022-04-27 10:05:00|70073.4|70058.4|70145.8|70130.8|70150|70132.3|70072.9|70057.9|846
1651054200000|2022-04-27 10:10:00|70144.8|70129.8|70150.8|70135.8|70160.9|70144.7|70128.8|70112.3|832
1651054500000|2022-04-27 10:15:00|70150.5|70135.5|70154.3|70139.3|70170.4|70155.4|70140.4|70122.2|724
1651054800000|2022-04-27 10:20:00|70153.6|70138.6|70139.9|70124.9|70154.9|70139.3|70122.4|70106|686
1651055100000|2022-04-27 10:25:00|70139.6|70124.6|70057|70042|70154.7|70139.7|70055.1|70040.1|847
1651055400000|2022-04-27 10:30:00|70056.8|70041.8|70104|70089|70104|70089|70055.6|70038.3|843
1651055700000|2022-04-27 10:35:00|70103.6|70088.6|70127.2|70112.2|70130.4|70115.4|70099.2|70084.1|767
1651056000000|2022-04-27 10:40:00|70127.7|70112.7|70114.6|70094.6|70129.8|70114.8|70104.8|70089.8|650
1651056300000|2022-04-27 10:45:00|70112.2|70097.2|70167.7|70152.7|70186.1|70171.1|70104|70087.2|1009
1651056600000|2022-04-27 10:50:00|70166.6|70151.6|70144|70129|70171.1|70156.1|70136.8|70121.8|890
1651056900000|2022-04-27 10:55:00|70143.9|70128.9|70140.7|70120.7|70167.8|70151.7|70130.1|70114.8|766
1651057200000|2022-04-27 11:00:00|70140.6|70120.6|70156.1|70141.1|70168.4|70151.2|70136.5|70118.3|913
1651057500000|2022-04-27 11:05:00|70155.7|70140.7|70158.2|70143.2|70169.8|70154.8|70142.7|70127.7|764
1651057800000|2022-04-27 11:10:00|70158.9|70143.9|70169.5|70154.5|70197.4|70182.4|70157.2|70139.1|852
1651058100000|2022-04-27 11:15:00|70169.4|70154.4|70192.2|70177.2|70194.2|70177.7|70168.9|70152.9|810
1651058400000|2022-04-27 11:20:00|70191.4|70176.4|70213.6|70198.6|70245.3|70230.3|70188.8|70173.5|879
1651058700000|2022-04-27 11:25:00|70211.5|70196.5|70252.6|70232.6|70257.9|70240.7|70210.7|70195.7|917
1651059000000|2022-04-27 11:30:00|70250|70235|70255.3|70240.3|70283.6|70267.5|70242.2|70227.2|843
1651059300000|2022-04-27 11:35:00|70255.1|70240.1|70290.8|70270.8|70301.2|70286.2|70254.1|70238.2|896
1651059600000|2022-04-27 11:40:00|70287.8|70272.8|70279.6|70264.6|70290.8|70272.8|70241.5|70225.6|844
1651059900000|2022-04-27 11:45:00|70279.7|70264.7|70286|70271|70288.6|70273.6|70260.3|70244.6|861
1651060200000|2022-04-27 11:50:00|70286.6|70271.6|70316.3|70301.3|70335|70318.9|70283.8|70264.7|912
1651060500000|2022-04-27 11:55:00|70315.9|70300.9|70306.7|70291.7|70320.6|70304.4|70284.7|70269.7|908
1651060800000|2022-04-27 12:00:00|70306.4|70291.4|70361.9|70346.9|70375.2|70360.2|70297.6|70282.6|991
1651061100000|2022-04-27 12:05:00|70361.8|70346.8|70339.5|70319.5|70373.9|70358.3|70332.7|70314.8|989
1651061400000|2022-04-27 12:10:00|70341.6|70321.4|70315.9|70300.9|70345|70330|70308.8|70288.9|977
1651061700000|2022-04-27 12:15:00|70315.7|70300.7|70343.3|70328.3|70354.1|70339.1|70298.1|70280.4|937
1651062000000|2022-04-27 12:20:00|70342.9|70327.9|70369.2|70354.2|70372.2|70354.5|70330.9|70314.5|872
1651062300000|2022-04-27 12:25:00|70369.4|70354.4|70380.9|70360.9|70394.2|70378.1|70360.5|70343.6|922
1651062600000|2022-04-27 12:30:00|70382.2|70362.2|70416.4|70401.4|70453.6|70434.1|70375.2|70359.6|978
1651062900000|2022-04-27 12:35:00|70416.5|70401.5|70421|70406|70472.4|70453|70405.7|70389.1|974
1651063200000|2022-04-27 12:40:00|70420.8|70405.8|70505.9|70485.9|70509.1|70492.5|70419|70404|956
1651063500000|2022-04-27 12:45:00|70505.6|70480|70500.6|70485.6|70516.9|70501.2|70480|70463|953
1651063800000|2022-04-27 12:50:00|70500.5|70485.5|70518.1|70503.1|70571.7|70556.7|70500.3|70485.3|987
1651064100000|2022-04-27 12:55:00|70517.9|70502.9|70506.4|70486.4|70547.5|70530.4|70487.9|70472.9|963
1651064400000|2022-04-27 13:00:00|70504.3|70489.3|70514.6|70499.6|70521.6|70506.6|70463.9|70444.4|930
1651064700000|2022-04-27 13:05:00|70515|70500|70523.9|70508.9|70553.5|70534.4|70503.4|70486.4|968
1651065000000|2022-04-27 13:10:00|70524|70509|70588.3|70573.3|70588.6|70573.6|70508.2|70492|939
1651065300000|2022-04-27 13:15:00|70588.6|70573.6|70579|70564|70614.5|70597.4|70561.9|70546.9|955
1651065600000|2022-04-27 13:20:00|70579.5|70564.5|70581.8|70566.8|70591.4|70574.4|70567.7|70551.7|859
1651065900000|2022-04-27 13:25:00|70582.1|70567.1|70614.9|70599.9|70650.6|70635.6|70581.5|70566.5|884
1651066200000|2022-04-27 13:30:00|70614.7|70599.7|70537|70522|70614.7|70599.7|70531.5|70511.5|1097
1651066500000|2022-04-27 13:35:00|70536.7|70521.7|70552|70537|70560|70545|70508.9|70493.9|1061
1651066800000|2022-04-27 13:40:00|70552.4|70537.4|70564.1|70549.1|70590.4|70574.5|70549.6|70531.2|1053
1651067100000|2022-04-27 13:45:00|70563.9|70548.9|70522.4|70502.4|70565.3|70548.9|70495.7|70477.6|1108
1651067400000|2022-04-27 13:50:00|70517.9|70502.9|70548.2|70533.2|70564.7|70546.8|70500.8|70485.8|1054
1651067700000|2022-04-27 13:55:00|70547.3|70532.3|70551|70536|70587|70569.5|70529.9|70514.5|1011
1651068000000|2022-04-27 14:00:00|70554.9|70534.9|70555.8|70540.8|70567.8|70551.1|70514.1|70494.1|1071
1651068300000|2022-04-27 14:05:00|70555.5|70540.5|70590.9|70575.9|70602.9|70584|70544.1|70529.1|1035
1651068600000|2022-04-27 14:10:00|70590.2|70575.2|70628|70613|70631.4|70613|70577.4|70558.1|1036
1651068900000|2022-04-27 14:15:00|70628.8|70613.8|70602.6|70587.6|70631.9|70616.9|70589.1|70574.1|1031
1651069200000|2022-04-27 14:20:00|70602.9|70587.9|70574.1|70559.1|70617.8|70601.9|70559.4|70541.6|1030
1651069500000|2022-04-27 14:25:00|70572.8|70557.8|70643.3|70628.3|70643.7|70628.7|70563.6|70545.6|1031
1651069800000|2022-04-27 14:30:00|70644.9|70629.9|70642.2|70622.2|70704.7|70684.7|70637.1|70619.9|1071
1651070100000|2022-04-27 14:35:00|70638.7|70623.7|70634.6|70619.6|70652.8|70635.5|70609.6|70594.6|972
1651070400000|2022-04-27 14:40:00|70634.5|70619.5|70665.9|70650.9|70683.5|70668.5|70628.6|70613.6|1017
1651070700000|2022-04-27 14:45:00|70664.5|70649.5|70655|70640|70669.5|70652.6|70638.2|70621.7|923
1651071000000|2022-04-27 14:50:00|70656.8|70641.8|70697.7|70682.7|70706.3|70691.3|70651.6|70636.6|975
1651071300000|2022-04-27 14:55:00|70697.6|70682.6|70775.6|70760.6|70775.6|70760.6|70694.3|70679.3|1123
1651071600000|2022-04-27 15:00:00|70777.1|70762.1|70706.5|70691.5|70779.5|70764.5|70683.5|70668.5|1058
1651071900000|2022-04-27 15:05:00|70703.3|70688.3|70683.5|70668.5|70707.7|70690|70669.4|70654.4|977
1651072200000|2022-04-27 15:10:00|70684.8|70669.8|70682|70667|70722.6|70703.8|70671.9|70655.1|973
1651072500000|2022-04-27 15:15:00|70681.2|70666.2|70630.2|70610.2|70682.8|70666.2|70623.6|70608.6|1026
1651072800000|2022-04-27 15:20:00|70627.6|70607.6|70602.4|70587.4|70647|70627|70592|70577|995
1651073100000|2022-04-27 15:25:00|70602.5|70587.5|70587.4|70572.4|70614.8|70597.8|70568.9|70551.2|997
1651073400000|2022-04-27 15:30:00|70587.1|70572.1|70523.7|70508.7|70587.1|70572.1|70521.2|70505.6|1026
1651073700000|2022-04-27 15:35:00|70523.6|70508.6|70537.2|70517.2|70543.9|70528.9|70510.9|70494.8|885
1651074000000|2022-04-27 15:40:00|70535.3|70520.3|70551|70536|70554|70539|70520.1|70502.6|929
1651074300000|2022-04-27 15:45:00|70550.1|70535.1|70570.2|70555.2|70576.6|70560|70510.7|70494.1|955
1651074600000|2022-04-27 15:50:00|70570.1|70555.1|70576.9|70556.9|70577.1|70559.5|70548.8|70532.4|965
1651074900000|2022-04-27 15:55:00|70575.7|70560.7|70567.1|70552.1|70584.1|70569.1|70565.7|70548.4|880
1651075200000|2022-04-27 16:00:00|70566.7|70551.7|70509.4|70489.4|70569.1|70551.7|70506.6|70489.4|918
1651075500000|2022-04-27 16:05:00|70509.6|70489.6|70492.1|70472.1|70514.5|70496.6|70481.3|70461.3|761
1651075800000|2022-04-27 16:10:00|70492.7|70472.7|70526.6|70506.6|70528|70508|70484.1|70466.8|770
1651076100000|2022-04-27 16:15:00|70526.8|70506.8|70525.7|70510.7|70528.9|70511.3|70500.7|70480.7|831
1651076400000|2022-04-27 16:20:00|70525.6|70510.6|70481.6|70466.6|70535.5|70517.7|70477.4|70459.2|845
1651076700000|2022-04-27 16:25:00|70481.7|70466.7|70450.3|70430.3|70488.8|70471.6|70431.6|70413.9|853
1651077000000|2022-04-27 16:30:00|70447.5|70432.5|70459.2|70444.2|70467.4|70450.8|70434.8|70417.2|849
1651077300000|2022-04-27 16:35:00|70458.7|70443.7|70461.8|70446.8|70468.4|70450.7|70447.9|70432.9|701
1651077600000|2022-04-27 16:40:00|70462.2|70447.2|70446.7|70431.7|70468.9|70453.9|70429.1|70411|755
1651077900000|2022-04-27 16:45:00|70446.8|70431.8|70414.5|70399.5|70451.3|70433.3|70402.1|70384.4|739
1651078200000|2022-04-27 16:50:00|70414.3|70399.3|70429.4|70414.4|70431|70414.6|70395.8|70380.8|737
1651078500000|2022-04-27 16:55:00|70429.1|70414.1|70453.9|70438.9|70454.3|70439.3|70409.1|70391.8|837
1651078800000|2022-04-27 17:00:00|70452.4|70437.4|70442.4|70427.4|70485.5|70467.8|70439.9|70424.9|1019
1651079100000|2022-04-27 17:05:00|70441.7|70426.7|70452.7|70437.7|70469.4|70452|70440.2|70423.1|877
1651079400000|2022-04-27 17:10:00|70452.8|70437.8|70434.7|70414.7|70466.3|70451.3|70427.8|70410.2|869
1651079700000|2022-04-27 17:15:00|70433.2|70418.2|70437.3|70422.3|70445.9|70428.6|70422.6|70407.6|752
1651080000000|2022-04-27 17:20:00|70436.8|70421.8|70444.3|70429.3|70451|70433.2|70417|70402|701
1651080300000|2022-04-27 17:25:00|70444.2|70429.2|70425.2|70410.2|70468.3|70452.1|70423.6|70407.3|741
1651080600000|2022-04-27 17:30:00|70425|70410|70411.3|70396.3|70431.9|70416.9|70406|70391|745
1651080900000|2022-04-27 17:35:00|70411|70396|70420.8|70405.8|70425.7|70410.7|70400.7|70385.7|691
1651081200000|2022-04-27 17:40:00|70420.7|70405.7|70422.2|70407.2|70434.9|70419.9|70410.3|70392.8|605
1651081500000|2022-04-27 17:45:00|70423.8|70408.8|70447.5|70427.5|70449.3|70431.7|70418.5|70403.5|765
1651081800000|2022-04-27 17:50:00|70447.6|70427.6|70425.3|70410.3|70447.6|70428.8|70403.9|70387.2|647
1651082100000|2022-04-27 17:55:00|70425.2|70410.2|70408|70393|70437.9|70421.1|70403.6|70388.6|759
1651082400000|2022-04-27 18:00:00|70407.7|70392.7|70407.7|70392.7|70421.3|70406|70401.3|70386.3|754
1651082700000|2022-04-27 18:05:00|70408.7|70393.7|70402.4|70387.4|70414.8|70396.6|70394.4|70377.6|712
1651083000000|2022-04-27 18:10:00|70402|70387|70406.3|70386.3|70422.6|70405.6|70397.8|70379.9|699
1651083300000|2022-04-27 18:15:00|70406.8|70386.8|70444.9|70424.9|70453.5|70436.4|70405.3|70385.3|779
1651083600000|2022-04-27 18:20:00|70445|70425|70473.8|70458.8|70476.8|70461.8|70439.2|70422.4|747
1651083900000|2022-04-27 18:25:00|70473.7|70458.7|70470.1|70455.1|70480.5|70463.8|70458.9|70441.7|748
1651084200000|2022-04-27 18:30:00|70472.9|70452.9|70482.1|70467.1|70484.3|70468|70461.9|70444.4|730
1651084500000|2022-04-27 18:35:00|70482.9|70467.9|70489.2|70468.8|70510.6|70491.1|70476|70460.6|831
1651084800000|2022-04-27 18:40:00|70488.2|70468.2|70468.2|70453.2|70491.8|70473.5|70459.1|70442.9|751
1651085100000|2022-04-27 18:45:00|70467.7|70452.7|70453.5|70438.5|70479.1|70464.1|70439.2|70421.9|786
1651085400000|2022-04-27 18:50:00|70456.1|70436.1|70463.7|70443.7|70479.7|70464.7|70447.7|70432.1|833
1651085700000|2022-04-27 18:55:00|70463.6|70443.6|70474.5|70459.5|70480.2|70462.3|70440.7|70425.7|828
1651086000000|2022-04-27 19:00:00|70474.2|70459.2|70489.5|70474.5|70499.8|70482|70464.5|70447|769
1651086300000|2022-04-27 19:05:00|70492|70477|70475.8|70460.8|70501.2|70486.2|70470|70455|709
1651086600000|2022-04-27 19:10:00|70475.7|70460.7|70476.6|70461.6|70491.8|70475.4|70473.2|70455.4|805
1651086900000|2022-04-27 19:15:00|70477.9|70462.9|70491.9|70471.9|70497.5|70479.8|70472.8|70454.9|772
1651087200000|2022-04-27 19:20:00|70492|70472|70500.8|70485.8|70506.7|70488.8|70487.9|70470.4|695
1651087500000|2022-04-27 19:25:00|70500.7|70485.7|70507.6|70492.6|70513.6|70495.6|70486.3|70469.8|752
1651087800000|2022-04-27 19:30:00|70507.7|70492.7|70498.1|70478.1|70511.4|70495.3|70492.1|70473.3|706
1651088100000|2022-04-27 19:35:00|70499.4|70479.4|70514|70494|70516.7|70496.7|70495.3|70475.3|690
1651088400000|2022-04-27 19:40:00|70513.9|70493.9|70491.3|70471.3|70517.7|70499.5|70486|70467.4|745
1651088700000|2022-04-27 19:45:00|70491.2|70471.2|70503.7|70488.7|70512.4|70497.4|70485.4|70469.6|780
1651089000000|2022-04-27 19:50:00|70508.3|70493.3|70510.7|70490.7|70518.4|70500.9|70491.2|70471.2|862
1651089300000|2022-04-27 19:55:00|70508.4|70488.4|70488.6|70468.6|70508.4|70488.4|70483.8|70465.5|827
1651089600000|2022-04-27 20:00:00|70488.3|70468.3|70490.8|70470.8|70492.5|70473.3|70476.7|70457.9|537
1651089900000|2022-04-27 20:05:00|70492.5|70472.5|70485.6|70465.6|70494.1|70474.1|70478.8|70458.8|612
1651090200000|2022-04-27 20:10:00|70485.9|70465.9|70487.3|70467.3|70490.5|70470.5|70484.3|70464.3|480
1651090500000|2022-04-27 20:15:00|70487.5|70467.5|70490.6|70470.6|70494.6|70474.6|70481.4|70462.9|336
1651090800000|2022-04-27 20:20:00|70490.5|70470.5|70490.3|70470.3|70490.8|70471|70481.8|70461.8|412
1651091100000|2022-04-27 20:25:00|70490.2|70470.2|70478.1|70458.1|70493.8|70473.8|70475.7|70456.9|463
1651091400000|2022-04-27 20:30:00|70478.4|70458.4|70479.9|70459.9|70485.7|70464.2|70475.8|70453|411
1651091700000|2022-04-27 20:35:00|70479.7|70459.7|70482.9|70462.9|70505.7|70485.7|70479.4|70459.4|422
1651092000000|2022-04-27 20:40:00|70482.7|70462.7|70498.5|70478.5|70499.3|70479.2|70481.9|70460|318
1651092300000|2022-04-27 20:45:00|70499.3|70479.3|70497.2|70477.2|70501.1|70481.1|70492.1|70469.7|416
1651092600000|2022-04-27 20:50:00|70497.1|70477.1|70473.3|70450.8|70500.9|70477.8|70472.7|70448.4|435
1651092900000|2022-04-27 20:55:00|70475.6|70449.6|70509.7|70455.6|70514.3|70468.8|70473.8|70446.3|395
1651093200000|2022-04-27 21:00:00|70509.9|70455.5|70503|70404|70532.5|70455.5|70497.3|70398.3|52
1651093500000|2022-04-27 21:05:00|70509.8|70410.8|70514.1|70415.1|70521.3|70428.4|70508.9|70409.9|125
1651093800000|2022-04-27 21:10:00|70514.2|70415.2|70510.1|70413.3|70521|70424.8|70501.2|70402.2|166
1651094100000|2022-04-27 21:15:00|70513.9|70420.3|70507.3|70451.4|70531.8|70456.8|70497.4|70409.5|345
1651094400000|2022-04-27 21:20:00|70507.5|70451.1|70512.5|70465.5|70529.5|70468.5|70494.9|70447.6|182
1651094700000|2022-04-27 21:25:00|70510.4|70467.3|70505.1|70467.2|70543.4|70491|70504.6|70447.1|341
1651095000000|2022-04-27 21:30:00|70505.8|70466|70513.5|70467.5|70540.9|70489.3|70499.3|70453.6|321
1651095300000|2022-04-27 21:35:00|70514.1|70471.8|70514.7|70488.4|70543.4|70501.1|70512.1|70442.5|304
1651095600000|2022-04-27 21:40:00|70514.8|70481.1|70533.7|70479.2|70539.3|70487.7|70509.9|70462.9|203
1651095900000|2022-04-27 21:45:00|70520.1|70488.9|70516.2|70474.5|70533.8|70488.9|70509.8|70462.7|209
1651096200000|2022-04-27 21:50:00|70516.7|70473.3|70529.7|70480.2|70532.1|70484.4|70514.2|70464|174
1651096500000|2022-04-27 21:55:00|70532.3|70480|70516.9|70475.8|70535.9|70484.3|70509.1|70463.7|200
1651096800000|2022-04-27 22:00:00|70515.6|70475.7|70523.7|70485|70526|70490.8|70498.9|70456.6|796
1651097100000|2022-04-27 22:05:00|70524.3|70486.3|70523.1|70486.8|70534.8|70501.9|70511.5|70474.8|488
1651097400000|2022-04-27 22:10:00|70521.9|70488|70526.3|70504.2|70543.4|70509.1|70515.4|70487|399
1651097700000|2022-04-27 22:15:00|70527|70502.8|70534.2|70499.3|70540.7|70507.2|70517|70487.8|305
1651098000000|2022-04-27 22:20:00|70534|70499.7|70523.2|70503.2|70538.7|70509.3|70518.9|70491|280
1651098300000|2022-04-27 22:25:00|70522.1|70502.1|70526.5|70490.8|70534.5|70504.7|70516|70482.9|227
1651098600000|2022-04-27 22:30:00|70520.7|70498.8|70526.7|70506.7|70535.9|70510|70517.6|70485.5|248
1651098900000|2022-04-27 22:35:00|70526.8|70506.8|70518.5|70498.5|70537|70509|70516.6|70484.8|225
1651099200000|2022-04-27 22:40:00|70517.8|70497.8|70541.7|70520.5|70551.1|70524.2|70517.8|70486.8|274
1651099500000|2022-04-27 22:45:00|70543.2|70519.3|70532.6|70512.6|70551.8|70522.7|70527.8|70507.8|315
1651099800000|2022-04-27 22:50:00|70533.4|70513.4|70536.4|70515.6|70548.5|70522.1|70530.6|70510.4|309
1651100100000|2022-04-27 22:55:00|70536.5|70516.3|70534.6|70514.6|70547.9|70520.3|70530.3|70507.6|303
1651100400000|2022-04-27 23:00:00|70534.4|70514.4|70519.7|70499.7|70545.3|70522.4|70517.4|70495.1|441
1651100700000|2022-04-27 23:05:00|70519.5|70499.5|70537.4|70517.4|70548.1|70526|70516.6|70491|313
1651101000000|2022-04-27 23:10:00|70538.1|70518.1|70536.8|70516.8|70545.9|70524.8|70535.6|70515.8|300
1651101300000|2022-04-27 23:15:00|70539.3|70515.7|70536.3|70516.3|70539.7|70519.5|70532.1|70512.1|347
1651101600000|2022-04-27 23:20:00|70535.9|70515.9|70533.8|70513.8|70538.9|70518.9|70529.9|70511|340
1651101900000|2022-04-27 23:25:00|70531.6|70511.6|70541.7|70521.7|70543.3|70523.3|70531.1|70511.1|293
1651102200000|2022-04-27 23:30:00|70541.6|70521.6|70541.6|70521.6|70543.4|70524.1|70536.4|70519.7|264
1651102500000|2022-04-27 23:35:00|70541.3|70521.3|70534.8|70514.8|70542.9|70522.9|70532.6|70512.6|273
1651102800000|2022-04-27 23:40:00|70534.9|70514.9|70521.1|70501.1|70535.7|70515.7|70518.3|70498.3|424
1651103100000|2022-04-27 23:45:00|70521.2|70501.2|70504.3|70484.3|70521.4|70501.4|70498|70478|514
1651103400000|2022-04-27 23:50:00|70504.5|70484.5|70501.8|70481.8|70507.7|70488.4|70496.7|70476.7|483
1651103700000|2022-04-27 23:55:00|70502.2|70482.2|70510.9|70490.9|70515.3|70495.3|70496.8|70476.8|394
1651104000000|2022-04-28 00:00:00|70511.1|70491.1|70540.5|70520.5|70542.1|70522.1|70511.1|70491.1|670
1651104300000|2022-04-28 00:05:00|70540.7|70520.7|70521|70501|70542.3|70522.3|70520.2|70500.2|609
1651104600000|2022-04-28 00:10:00|70522.7|70502.7|70532.9|70512.9|70533.4|70513.4|70516.4|70496.7|553
1651104900000|2022-04-28 00:15:00|70533.6|70513.6|70544.6|70524.6|70554.1|70534.1|70533.6|70513.6|593
1651105200000|2022-04-28 00:20:00|70544.5|70524.5|70559.5|70539.5|70559.8|70539.8|70534|70514|611
1651105500000|2022-04-28 00:25:00|70559.4|70539.4|70560.9|70540.9|70564.4|70544.4|70550.4|70532.6|575
1651105800000|2022-04-28 00:30:00|70560.7|70540.7|70559.1|70539.1|70572|70552.2|70558.4|70538.4|705
1651106100000|2022-04-28 00:35:00|70559.4|70539.4|70556.5|70536.5|70560.7|70542.4|70547.6|70529|554
1651106400000|2022-04-28 00:40:00|70556.6|70536.6|70564.1|70544.1|70569.7|70549.7|70553.8|70536.3|607
1651106700000|2022-04-28 00:45:00|70564.6|70544.6|70550.9|70530.9|70569.3|70549.3|70542.4|70523.2|579
1651107000000|2022-04-28 00:50:00|70549.7|70529.7|70588.2|70568.2|70604.5|70584.5|70549.7|70529.7|767
1651107300000|2022-04-28 00:55:00|70586|70566|70618.1|70598.1|70666.2|70646.2|70586|70566|869
1651107600000|2022-04-28 01:00:00|70617.2|70597.2|70530|70510|70617.2|70597.2|70516.4|70497|918
1651107900000|2022-04-28 01:05:00|70529.2|70509.2|70553.6|70533.6|70554.3|70535.4|70516.1|70499.4|847
1651108200000|2022-04-28 01:10:00|70553.4|70533.4|70600.6|70585.6|70602.3|70586.5|70548|70528|757
1651108500000|2022-04-28 01:15:00|70603.2|70583.2|70575.8|70555.8|70608.1|70589.5|70566|70549.9|758
1651108800000|2022-04-28 01:20:00|70575.5|70555.5|70581.2|70561.2|70591.8|70571.8|70565.5|70545.5|745
1651109100000|2022-04-28 01:25:00|70581.1|70561.1|70586.7|70566.7|70589.8|70571.8|70575.4|70555.4|650
1651109400000|2022-04-28 01:30:00|70586.9|70566.9|70607.6|70587.6|70609.3|70590.4|70581.2|70561.7|808
1651109700000|2022-04-28 01:35:00|70607.8|70587.8|70621.4|70601.4|70643.2|70623.5|70604.2|70586.5|810
1651110000000|2022-04-28 01:40:00|70622|70602|70625.4|70605.4|70632.2|70612.5|70615.4|70595.4|786
1651110300000|2022-04-28 01:45:00|70625.8|70605.8|70594.2|70574.2|70630.4|70610.4|70593.3|70573.3|751
1651110600000|2022-04-28 01:50:00|70593.8|70573.8|70588.3|70568.3|70594.3|70575.4|70576.7|70556.7|749
1651110900000|2022-04-28 01:55:00|70588.4|70568.4|70563.3|70543.3|70593.7|70576|70556.7|70536.7|708
1651111200000|2022-04-28 02:00:00|70562.6|70542.6|70577.7|70557.7|70581.3|70564.1|70559.6|70539.6|716
1651111500000|2022-04-28 02:05:00|70577.8|70557.8|70602.6|70582.6|70605.9|70588.3|70577|70557.3|658
1651111800000|2022-04-28 02:10:00|70602.7|70582.7|70614.1|70594.1|70617.6|70600.2|70591.4|70571.7|687
1651112100000|2022-04-28 02:15:00|70614|70594|70623|70603|70623.8|70606.2|70611.4|70591.7|591
1651112400000|2022-04-28 02:20:00|70622.9|70602.9|70632.6|70612.6|70639.2|70622.4|70600.9|70585.6|696
1651112700000|2022-04-28 02:25:00|70632.7|70612.7|70648.6|70628.6|70653.9|70634.7|70625.6|70607.1|565
1651113000000|2022-04-28 02:30:00|70648.5|70628.5|70658.2|70638.2|70658.2|70638.2|70633.7|70616.1|696
1651113300000|2022-04-28 02:35:00|70657.4|70637.4|70613.8|70593.8|70657.4|70637.4|70613.1|70593.1|679
1651113600000|2022-04-28 02:40:00|70611.9|70591.9|70608.7|70588.7|70619.5|70599.5|70589.9|70569.9|616
1651113900000|2022-04-28 02:45:00|70609|70589|70605.2|70585.2|70616.7|70596.7|70605|70585.2|506
1651114200000|2022-04-28 02:50:00|70605.9|70585.9|70625.4|70605.4|70628.9|70611|70600.9|70582.1|747
1651114500000|2022-04-28 02:55:00|70625.3|70605.3|70631.3|70611.3|70637|70618.1|70612.6|70595.4|525
1651114800000|2022-04-28 03:00:00|70628.8|70613.8|70614.2|70594.2|70636.9|70619.1|70611.8|70594.2|541
1651115100000|2022-04-28 03:05:00|70611.9|70591.9|70643.3|70623.3|70646.8|70626.8|70602.4|70584.4|506
1651115400000|2022-04-28 03:10:00|70643.1|70623.1|70644.2|70624.2|70652.7|70632.7|70628.5|70608.5|1102
1651115700000|2022-04-28 03:15:00|70643.5|70623.5|70718.4|70698.4|70732.6|70712.6|70630.3|70611|943
1651116000000|2022-04-28 03:20:00|70719.2|70699.2|70761.7|70743.5|70776.9|70759.4|70711.1|70691.1|1065
1651116300000|2022-04-28 03:25:00|70759.6|70741.7|70677|70659.1|70763.8|70744.2|70674.1|70655.7|983
1651116600000|2022-04-28 03:30:00|70678|70658|70708.4|70688.4|70709.3|70689.3|70668.6|70648.6|896
1651116900000|2022-04-28 03:35:00|70708.3|70688.3|70726|70706|70734.1|70715|70708.2|70688.2|838
1651117200000|2022-04-28 03:40:00|70726.5|70706.5|70723.3|70703.3|70729.2|70709.6|70701.9|70685.2|866
1651117500000|2022-04-28 03:45:00|70722.9|70702.9|70760.6|70740.6|70766.9|70746.9|70718.3|70698.3|815
1651117800000|2022-04-28 03:50:00|70760.5|70740.5|70792.2|70772.2|70795.1|70778.2|70748.8|70730|840
1651118100000|2022-04-28 03:55:00|70791.7|70771.7|70818|70798|70819.2|70801.1|70787.8|70767.8|819
1651118400000|2022-04-28 04:00:00|70817.7|70797.7|70810.5|70790.5|70818.6|70800.3|70801.3|70783.3|762
1651118700000|2022-04-28 04:05:00|70809.5|70789.5|70786.1|70766.1|70810.2|70790.2|70772.7|70752.7|796
1651119000000|2022-04-28 04:10:00|70785.9|70765.9|70775.5|70755.5|70787.6|70768.9|70773.7|70753.7|640
1651119300000|2022-04-28 04:15:00|70774.7|70754.7|70791.6|70771.6|70795.4|70775.4|70774.2|70754.2|691
1651119600000|2022-04-28 04:20:00|70792.2|70772.2|70810.2|70790.2|70811.9|70791.9|70789.8|70769.8|532
1651119900000|2022-04-28 04:25:00|70810.3|70790.3|70805.1|70785.1|70819.5|70800.8|70796.8|70779.9|693
1651120200000|2022-04-28 04:30:00|70805|70785|70771.9|70756.9|70814.1|70794.7|70764.7|70744.7|757
1651120500000|2022-04-28 04:35:00|70770.3|70755.3|70752.9|70732.9|70779.9|70761.3|70750.4|70732.9|571
1651120800000|2022-04-28 04:40:00|70750.9|70735.9|70715.6|70695.6|70754.9|70735.9|70710.8|70692.8|788
1651121100000|2022-04-28 04:45:00|70715.3|70695.3|70700.5|70680.5|70716.6|70696.6|70699.4|70680|578
1651121400000|2022-04-28 04:50:00|70700.3|70680.3|70738.8|70718.8|70742.2|70722.2|70698|70679.9|631
1651121700000|2022-04-28 04:55:00|70738.4|70718.4|70762|70742|70763|70743.7|70710.5|70692.2|681
1651122000000|2022-04-28 05:00:00|70762.4|70742.4|70851.4|70831.4|70852.5|70832.5|70748|70729.3|843
1651122300000|2022-04-28 05:05:00|70851.7|70831.7|70845.9|70825.9|70860.2|70841.2|70835.3|70818.1|796
1651122600000|2022-04-28 05:10:00|70846|70826|70840.1|70820.1|70853.6|70834|70837.8|70819.9|705
1651122900000|2022-04-28 05:15:00|70840.2|70820.2|70854.5|70834.5|70872.8|70854.1|70837|70819.7|792
1651123200000|2022-04-28 05:20:00|70854.2|70834.2|70871.6|70851.6|70874.9|70856.6|70849.7|70829.7|675
1651123500000|2022-04-28 05:25:00|70871.7|70851.7|70873.9|70853.9|70878.1|70858.1|70859.7|70839.7|682
1651123800000|2022-04-28 05:30:00|70874.6|70854.6|70867|70847|70875.4|70855.6|70857|70837.3|705
1651124100000|2022-04-28 05:35:00|70866.8|70846.8|70874.6|70854.6|70877.7|70858.6|70855.7|70835.7|892
1651124400000|2022-04-28 05:40:00|70874.2|70854.2|70940.1|70920.1|71011.7|70983.8|70870.3|70852.5|1002
1651124700000|2022-04-28 05:45:00|70940.2|70920.2|70766.7|70748.9|70940.5|70920.5|70759.1|70739.1|1020
1651125000000|2022-04-28 05:50:00|70767.1|70747.1|70781.3|70761.3|70784.1|70764.1|70707.3|70683.7|1015
1651125300000|2022-04-28 05:55:00|70781|70761|70801.5|70781.5|70825.6|70805.6|70761.9|70741.9|1019
1651125600000|2022-04-28 06:00:00|70802.7|70782.7|70771|70751|70843.5|70822.7|70752.7|70732.7|1053
1651125900000|2022-04-28 06:05:00|70770.8|70750.8|70775.3|70755.3|70813.4|70793.4|70760.6|70740.6|939
1651126200000|2022-04-28 06:10:00|70775.7|70755.7|70780.4|70765.4|70802.3|70783.2|70753.7|70733.7|982
1651126500000|2022-04-28 06:15:00|70779.6|70764.6|70794.3|70774.3|70797.4|70780|70750|70733.2|890
1651126800000|2022-04-28 06:20:00|70793.9|70773.9|70761.7|70741.7|70802.6|70784.8|70737.5|70719.5|959
1651127100000|2022-04-28 06:25:00|70759.9|70739.9|70779.2|70759.2|70787.9|70769.7|70733.2|70713.8|913
1651127400000|2022-04-28 06:30:00|70780.7|70760.7|70751.5|70731.5|70811.7|70791.7|70739.8|70723.8|951
1651127700000|2022-04-28 06:35:00|70749.6|70734.6|70738.4|70723.4|70763.4|70748.4|70722.7|70705.6|919
1651128000000|2022-04-28 06:40:00|70736.6|70721.6|70722.1|70702.1|70761.2|70744.9|70714.4|70697.3|967
1651128300000|2022-04-28 06:45:00|70721.8|70701.8|70706.5|70691.5|70723.8|70708.8|70686.8|70671.8|943
1651128600000|2022-04-28 06:50:00|70705.9|70690.9|70695.9|70680.9|70718.2|70703.2|70674.1|70659.1|982
1651128900000|2022-04-28 06:55:00|70696.3|70681.3|70715.8|70695.8|70752.8|70737.8|70693.5|70678.5|985
1651129200000|2022-04-28 07:00:00|70716.5|70696.5|70681.1|70661.1|70740.2|70722.8|70653.3|70638.3|1081
1651129500000|2022-04-28 07:05:00|70677.9|70662.9|70734.7|70719.7|70750.9|70734.3|70677.2|70659.3|1085
1651129800000|2022-04-28 07:10:00|70734.2|70719.2|70761.4|70746.4|70767.4|70750.9|70717.3|70701.2|1080
1651130100000|2022-04-28 07:15:00|70761.7|70746.7|70605.7|70585.7|70781.6|70763.8|70592.9|70574.6|1112
1651130400000|2022-04-28 07:20:00|70600.3|70585.3|70638.9|70623.9|70650.5|70635.5|70594.9|70578.1|1065
1651130700000|2022-04-28 07:25:00|70639.2|70624.2|70664.7|70644.7|70712.4|70695.1|70628.6|70613.6|1058
1651131000000|2022-04-28 07:30:00|70668|70648|70634.4|70614.4|70671.5|70654.5|70560.9|70543.2|1073
1651131300000|2022-04-28 07:35:00|70632.1|70617.1|70554.8|70539.8|70635.7|70618|70532.6|70517.6|990
1651131600000|2022-04-28 07:40:00|70555.5|70540.5|70548.4|70528.4|70600.4|70584.3|70536.3|70519.5|1064
1651131900000|2022-04-28 07:45:00|70548|70528|70503|70483|70561.8|70543.6|70501.8|70483|1024
1651132200000|2022-04-28 07:50:00|70502.1|70482.1|70499.5|70479.5|70542|70525.5|70483.1|70465.4|1042
1651132500000|2022-04-28 07:55:00|70499.2|70479.2|70513.8|70493.8|70525.4|70505.4|70449.2|70429.2|1036
1651132800000|2022-04-28 08:00:00|70514.4|70494.4|70544|70529|70566.9|70546.9|70505.4|70490.4|1003
1651133100000|2022-04-28 08:05:00|70545|70530|70555.8|70540.8|70570.9|70553.9|70535.3|70519.5|953
1651133400000|2022-04-28 08:10:00|70555.6|70540.6|70602.5|70587.5|70616.3|70601.3|70552.2|70536.8|894
1651133700000|2022-04-28 08:15:00|70602.7|70587.7|70644.4|70624.4|70650.2|70635.2|70598.2|70583.2|863
1651134000000|2022-04-28 08:20:00|70644.7|70624.7|70657|70642|70695.4|70677.6|70637.7|70622.7|875
1651134300000|2022-04-28 08:25:00|70656.7|70641.7|70588.3|70573.3|70660.8|70645.8|70579.3|70561.1|868
1651134600000|2022-04-28 08:30:00|70588.5|70573.5|70624.2|70609.2|70630.8|70615.8|70586.8|70569.6|840
1651134900000|2022-04-28 08:35:00|70624.8|70609.8|70665.4|70650.4|70673|70655.3|70624.3|70609.3|818
1651135200000|2022-04-28 08:40:00|70666.2|70651.2|70690.5|70675.5|70691.8|70676.8|70636.8|70621.8|951
1651135500000|2022-04-28 08:45:00|70690.1|70675.1|70716.9|70701.9|70731.6|70715.4|70685|70670|901
1651135800000|2022-04-28 08:50:00|70717.1|70697.1|70729.5|70714.5|70748.8|70731.1|70708.2|70692.5|906
1651136100000|2022-04-28 08:55:00|70729.9|70714.9|70774.9|70759.9|70784|70766.5|70728|70710.7|838
1651136400000|2022-04-28 09:00:00|70775.5|70760.5|70724.7|70709.7|70792.9|70777.9|70723.9|70708.8|911
1651136700000|2022-04-28 09:05:00|70725.2|70710.2|70684.6|70669.6|70740.2|70720.7|70681.8|70665.4|915
1651137000000|2022-04-28 09:10:00|70686.6|70671.6|70681.9|70661.9|70716.3|70699.4|70675|70660|847
1651137300000|2022-04-28 09:15:00|70681.8|70661.8|70697.8|70682.8|70727.5|70712.5|70675.3|70658.8|719
1651137600000|2022-04-28 09:20:00|70697.7|70682.7|70688.2|70668.2|70707.3|70689.4|70682|70666.3|727
1651137900000|2022-04-28 09:25:00|70688.3|70668.3|70666.9|70646.9|70692.2|70675.9|70652.8|70633.5|1004
1651138200000|2022-04-28 09:30:00|70665.9|70645.9|70648.8|70633.8|70720.6|70702.7|70625.1|70607.8|1022
1651138500000|2022-04-28 09:35:00|70647.6|70632.6|70703.1|70688.1|70704.4|70688.1|70636.5|70621.4|850
1651138800000|2022-04-28 09:40:00|70702.4|70687.4|70725.7|70710.7|70728.7|70711.9|70681.5|70664.4|932
1651139100000|2022-04-28 09:45:00|70725.4|70710.4|70701.8|70686.8|70744|70726.4|70697|70682|891
1651139400000|2022-04-28 09:50:00|70701.9|70686.9|70736.7|70721.7|70747.1|70732.1|70699.2|70684.2|892
1651139700000|2022-04-28 09:55:00|70736.6|70721.6|70746.3|70731.3|70771.3|70754.2|70726.8|70709.4|940
1651140000000|2022-04-28 10:00:00|70745.6|70730.6|70738.4|70718.4|70768.4|70748.4|70728.9|70713.9|789
1651140300000|2022-04-28 10:05:00|70738.5|70718.5|70719.8|70704.8|70743.2|70727.2|70682.2|70667.1|848
1651140600000|2022-04-28 10:10:00|70720.5|70705.5|70760.6|70745.6|70779.1|70764.1|70718.4|70703.4|812
1651140900000|2022-04-28 10:15:00|70760.7|70745.7|70779.7|70759.7|70801.1|70783.6|70760.3|70745.3|877
1651141200000|2022-04-28 10:20:00|70779.5|70759.5|70774.9|70759.9|70803.9|70786.2|70766.6|70751.6|885
1651141500000|2022-04-28 10:25:00|70774.8|70759.8|70778.2|70763.2|70816.4|70799.4|70758.9|70743.8|915
1651141800000|2022-04-28 10:30:00|70778.8|70758.8|70814.8|70799.8|70839|70822|70758.1|70740.5|976
1651142100000|2022-04-28 10:35:00|70814.7|70799.7|70844|70829|70867.9|70851.8|70807.7|70791|908
1651142400000|2022-04-28 10:40:00|70844.2|70829.2|70824.2|70809.2|70847.7|70830.7|70806.6|70789.8|846
1651142700000|2022-04-28 10:45:00|70824.3|70809.3|70846|70826|70853|70836.4|70808.1|70791.8|820
1651143000000|2022-04-28 10:50:00|70846.1|70826.1|70879.7|70859.7|70884.8|70867.4|70837.8|70822.1|870
1651143300000|2022-04-28 10:55:00|70880.4|70860.4|70899.8|70884.8|70907.6|70890.2|70871.2|70853.7|834
1651143600000|2022-04-28 11:00:00|70901.9|70886.9|70839.5|70819.5|70919.7|70903.4|70834.8|70819.5|1010
1651143900000|2022-04-28 11:05:00|70839.9|70819.9|70858.2|70838.2|70874.7|70859.7|70827.1|70810.6|877
1651144200000|2022-04-28 11:10:00|70858.1|70838.1|70889.1|70869.1|70907.1|70892.1|70848.6|70833.6|872
1651144500000|2022-04-28 11:15:00|70889.4|70874.4|70914.6|70899.6|70933.2|70917|70889.4|70874.3|870
1651144800000|2022-04-28 11:20:00|70915.5|70900.5|70845.8|70830.8|70922.7|70905.4|70831.6|70814.3|898
1651145100000|2022-04-28 11:25:00|70844.5|70829.5|70846.9|70831.9|70856.6|70841.6|70815.8|70798.7|884
1651145400000|2022-04-28 11:30:00|70852.6|70832.6|70885.2|70870.2|70890|70872.8|70834.7|70817.2|835
1651145700000|2022-04-28 11:35:00|70885.4|70870.4|70868.4|70853.4|70912.6|70897.6|70868.3|70853.3|885
1651146000000|2022-04-28 11:40:00|70868.6|70853.6|70886.4|70871.4|70911|70894.2|70851.4|70834.2|924
1651146300000|2022-04-28 11:45:00|70885.8|70870.8|70879.5|70864.5|70910.6|70895.5|70874.4|70859.4|860
1651146600000|2022-04-28 11:50:00|70880.3|70865.3|70905.7|70890.7|70920.1|70903.2|70878|70863|856
1651146900000|2022-04-28 11:55:00|70906.4|70891.4|70952.2|70932.2|70976.1|70959.9|70895|70880|995
1651147200000|2022-04-28 12:00:00|70948.6|70928.6|70926.5|70911.5|70950.4|70930.4|70884.4|70867.9|1037
1651147500000|2022-04-28 12:05:00|70924.6|70909.6|70934.1|70914.1|70960.1|70942.8|70901.7|70884.2|918
1651147800000|2022-04-28 12:10:00|70932.8|70912.8|70984.9|70964.9|70987.4|70967.9|70922.9|70905.2|948
1651148100000|2022-04-28 12:15:00|70983.2|70968.2|71039.9|71024.9|71039.9|71024.9|70976.2|70959.9|1034
1651148400000|2022-04-28 12:20:00|71040.3|71025.3|70944|70929|71079.3|71060.8|70943.6|70928.6|1022
1651148700000|2022-04-28 12:25:00|70944.6|70929.6|70980.3|70959.2|70992.8|70976.3|70919.3|70903.1|927
1651149000000|2022-04-28 12:30:00|70996.7|70942.4|70793.6|70778.6|70996.7|70959.5|70723.1|70703.1|1154
1651149300000|2022-04-28 12:35:00|70792.2|70777.2|70773.3|70758.3|70856.7|70838|70741.9|70726.3|1126
1651149600000|2022-04-28 12:40:00|70772.8|70757.8|70811.6|70796.6|70847.1|70832.1|70769.5|70754.5|1044
1651149900000|2022-04-28 12:45:00|70810.7|70795.7|70926.1|70911.1|70938.6|70923.6|70810.7|70795.7|1083
1651150200000|2022-04-28 12:50:00|70926.2|70911.2|70921.3|70906.3|70942.2|70926.3|70899.6|70882.8|1047
1651150500000|2022-04-28 12:55:00|70921.1|70906.1|70984.9|70969.9|71007.4|70992.4|70919.8|70904.8|1048
1651150800000|2022-04-28 13:00:00|70982.1|70967.1|70940.9|70925.9|71009.7|70993.3|70925.6|70910.2|1066
1651151100000|2022-04-28 13:05:00|70940.5|70925.5|70891.4|70876.4|70943|70928|70855|70840|1052
1651151400000|2022-04-28 13:10:00|70891.6|70876.6|70858.9|70843.9|70928.8|70913.8|70817.2|70801.6|1011
1651151700000|2022-04-28 13:15:00|70858.2|70843.2|70867|70852|70868.9|70852|70798.4|70780.9|1027
1651152000000|2022-04-28 13:20:00|70865.2|70850.2|70893.5|70878.5|70911.2|70891.6|70847|70832|948
1651152300000|2022-04-28 13:25:00|70893.7|70878.7|70860.3|70845.3|70907.6|70892.6|70819|70804|954
1651152600000|2022-04-28 13:30:00|70860.1|70845.1|70892|70877|70911.6|70891.6|70854.7|70837.3|1047
1651152900000|2022-04-28 13:35:00|70891.3|70876.3|70857.5|70842.5|70904.7|70889.7|70851.1|70833.5|1042
1651153200000|2022-04-28 13:40:00|70859.8|70839.8|70893.9|70878.9|70907.1|70891.4|70814|70797.1|1034
1651153500000|2022-04-28 13:45:00|70895.6|70875.6|70872.7|70857.7|70900.9|70885.9|70865.3|70850.3|988
1651153800000|2022-04-28 13:50:00|70872.1|70857.1|70804.9|70789.9|70872.1|70857.1|70790.2|70775|1030
1651154100000|2022-04-28 13:55:00|70805|70790|70825.8|70810.8|70857.1|70840.7|70800.5|70785.5|988
1651154400000|2022-04-28 14:00:00|70827.7|70812.7|70864.2|70844.2|70897.5|70880|70827.7|70812.1|1059
1651154700000|2022-04-28 14:05:00|70864.4|70844.4|70799.4|70784.4|70864.4|70846.8|70756.7|70741.7|996
1651155000000|2022-04-28 14:10:00|70799.3|70784.3|70869.4|70849.4|70870.1|70852.9|70792.7|70774.9|995
1651155300000|2022-04-28 14:15:00|70866.5|70851.5|70814.7|70799.7|70885.2|70869.9|70807.8|70788.9|1036
1651155600000|2022-04-28 14:20:00|70815.2|70800.2|70814.6|70799.6|70840.7|70825.7|70790.2|70773.2|960
1651155900000|2022-04-28 14:25:00|70813.9|70798.9|70831.7|70816.7|70850.5|70835.5|70796.1|70781.1|1023
1651156200000|2022-04-28 14:30:00|70832|70817|70942.8|70922.8|70958.1|70938.1|70824.6|70809.6|995
1651156500000|2022-04-28 14:35:00|70944.9|70924.9|70962.5|70947.5|70965.1|70947.5|70924.9|70907|1007
1651156800000|2022-04-28 14:40:00|70963.5|70948.5|70957.6|70942.6|70963.8|70948.8|70897.6|70879.6|998
1651157100000|2022-04-28 14:45:00|70957.7|70942.7|70985.7|70970.7|71007.4|70990.5|70941.3|70924.8|1051
1651157400000|2022-04-28 14:50:00|70985.5|70970.5|70887.1|70872.1|70997.9|70980.6|70881.5|70863.9|1058
1651157700000|2022-04-28 14:55:00|70888.1|70873.1|70784.7|70769.7|70890.3|70874.2|70749.9|70733.3|1177
1651158000000|2022-04-28 15:00:00|70781.9|70766.9|70768.8|70753.8|70805.7|70790.7|70765.2|70750.2|1100
1651158300000|2022-04-28 15:05:00|70769.4|70754.4|70722.6|70707.6|70780|70765|70675|70660|1051
1651158600000|2022-04-28 15:10:00|70722.4|70707.4|70702.4|70687.4|70750.8|70733.4|70702.3|70687.3|1018
1651158900000|2022-04-28 15:15:00|70695.6|70680.6|70721.8|70706.8|70762.8|70744.7|70693.8|70676.2|964
1651159200000|2022-04-28 15:20:00|70721.9|70706.9|70733.5|70713.5|70753.2|70735.2|70708.5|70689.8|950
1651159500000|2022-04-28 15:25:00|70734.3|70714.3|70744.6|70729.6|70756.4|70741.3|70723.6|70706.5|899
1651159800000|2022-04-28 15:30:00|70744.3|70729.3|70749.8|70734.8|70782.8|70767.8|70726.6|70710.9|1007
1651160100000|2022-04-28 15:35:00|70747.9|70732.9|70783.4|70768.4|70789.6|70774.6|70745.6|70730.6|895
1651160400000|2022-04-28 15:40:00|70782.1|70767.1|70811.3|70796.3|70815.8|70800.8|70781.6|70766.6|948
1651160700000|2022-04-28 15:45:00|70811.6|70796.6|70833.5|70818.5|70839.6|70823.7|70796|70778.3|887
1651161000000|2022-04-28 15:50:00|70834.4|70819.4|70864.4|70849.4|70875|70859.8|70834.4|70819.4|914
1651161300000|2022-04-28 15:55:00|70863.9|70848.9|70886.8|70871.8|70907.8|70891.6|70863.1|70848.1|886
1651161600000|2022-04-28 16:00:00|70887|70872|70857.3|70837.3|70896.5|70880|70840.7|70824.4|877
1651161900000|2022-04-28 16:05:00|70854.6|70839.6|70880.2|70865.2|70882|70867|70851.9|70834.8|811
1651162200000|2022-04-28 16:10:00|70882.3|70862.3|70892.1|70877.1|70905.5|70890.5|70874.2|70859.2|866
1651162500000|2022-04-28 16:15:00|70891.9|70876.9|70920.7|70900.7|70921.1|70903.5|70862.8|70846|851
1651162800000|2022-04-28 16:20:00|70917.6|70902.6|70905.8|70890.8|70930.9|70914.6|70903.5|70883.6|821
1651163100000|2022-04-28 16:25:00|70905.7|70890.7|70896.5|70881.5|70919.6|70904.6|70896.5|70878|785
1651163400000|2022-04-28 16:30:00|70895.3|70880.3|70890.6|70870.6|70910.7|70893.2|70887.1|70870|746
1651163700000|2022-04-28 16:35:00|70888.1|70873.1|70852.8|70837.8|70892.4|70877.3|70851.8|70834.6|795
1651164000000|2022-04-28 16:40:00|70853|70838|70818.3|70803.3|70859.6|70843.5|70814.5|70797.2|822
1651164300000|2022-04-28 16:45:00|70818.5|70803.5|70789.3|70774.3|70823|70806.3|70784.6|70768.3|889
1651164600000|2022-04-28 16:50:00|70789.9|70774.9|70829.7|70814.7|70829.7|70814.7|70789.5|70772.5|825
1651164900000|2022-04-28 16:55:00|70830.6|70815.6|70798.8|70783.8|70830.6|70815.6|70797.6|70780.1|761
1651165200000|2022-04-28 17:00:00|70799.2|70784.2|70790.6|70770.6|70832.2|70814.8|70785.4|70767.6|918
1651165500000|2022-04-28 17:05:00|70787.1|70772.1|70820.7|70805.7|70824|70806|70785.9|70768.6|882
1651165800000|2022-04-28 17:10:00|70821.2|70806.2|70792.4|70777.4|70829.3|70813.3|70778.2|70760.1|853
1651166100000|2022-04-28 17:15:00|70792|70777|70817.2|70802.2|70831.8|70816.4|70790.1|70774.1|816
1651166400000|2022-04-28 17:20:00|70816.2|70801.2|70831.9|70816.9|70843|70826.8|70815.6|70797.8|736
1651166700000|2022-04-28 17:25:00|70831.7|70816.7|70835.2|70820.2|70840.9|70825.9|70819.2|70804|675
1651167000000|2022-04-28 17:30:00|70834.5|70819.5|70857.6|70837.6|70858.6|70840.6|70828.6|70813.4|831
1651167300000|2022-04-28 17:35:00|70856.3|70841.3|70842.2|70827.2|70879.1|70861.2|70840.7|70825.4|813
1651167600000|2022-04-28 17:40:00|70842.3|70827.3|70866.7|70851.7|70879.2|70863.9|70826.3|70811|802
1651167900000|2022-04-28 17:45:00|70867.8|70852.8|70873.3|70858.3|70896.2|70881.2|70861.5|70844.2|790
1651168200000|2022-04-28 17:50:00|70873.2|70858.2|70893|70878|70899.5|70884.5|70864.9|70848.5|773
1651168500000|2022-04-28 17:55:00|70892.8|70877.8|70891|70876|70908.8|70891.2|70888.2|70873.1|777
1651168800000|2022-04-28 18:00:00|70890.9|70875.9|70893|70873|70903.6|70885.4|70888|70870.4|676
1651169100000|2022-04-28 18:05:00|70892.9|70872.9|70890.2|70870.2|70904.7|70888.1|70886.9|70865.3|612
1651169400000|2022-04-28 18:10:00|70890.5|70870.5|70870.5|70850.5|70891.2|70873.6|70864.4|70847.5|637
1651169700000|2022-04-28 18:15:00|70870.1|70850.1|70869.4|70849.4|70874.5|70857.2|70854.6|70839.6|692
1651170000000|2022-04-28 18:20:00|70865.8|70850.8|70827.2|70812.2|70871|70853.3|70819|70802.5|707
1651170300000|2022-04-28 18:25:00|70829.5|70809.5|70833|70818|70842.7|70827.7|70824.5|70808.5|741
1651170600000|2022-04-28 18:30:00|70832.6|70817.6|70828.4|70813.4|70836.6|70821.6|70821.2|70804.1|589
1651170900000|2022-04-28 18:35:00|70828.3|70813.3|70855.6|70840.6|70858.4|70840.9|70820.9|70803.4|604
1651171200000|2022-04-28 18:40:00|70856.2|70841.2|70862.8|70847.8|70879.9|70863.5|70848.3|70831.6|619
1651171500000|2022-04-28 18:45:00|70862.6|70847.6|70847.2|70832.2|70865|70847.6|70847.2|70832.2|564
1651171800000|2022-04-28 18:50:00|70847.5|70832.5|70835.1|70820.1|70850.8|70835.4|70817.4|70802|666
1651172100000|2022-04-28 18:55:00|70834.9|70819.9|70855.5|70840.5|70865.7|70850.7|70834.6|70818.9|755
1651172400000|2022-04-28 19:00:00|70856.5|70841.5|70827.3|70812.3|70861.9|70846.9|70814.1|70797.3|783
1651172700000|2022-04-28 19:05:00|70827.2|70812.2|70824.4|70809.4|70837.7|70820|70823|70805.8|513
1651173000000|2022-04-28 19:10:00|70822.7|70807.7|70845.6|70830.6|70847.4|70830.7|70820.8|70805.8|678
1651173300000|2022-04-28 19:15:00|70845|70830|70829.7|70814.7|70852.9|70835.7|70826.4|70809.3|566
1651173600000|2022-04-28 19:20:00|70829.3|70814.3|70847.8|70827.8|70847.8|70830.6|70829.2|70814.2|594
1651173900000|2022-04-28 19:25:00|70847.7|70827.7|70844|70829|70847.7|70830.1|70825.5|70809.2|599
1651174200000|2022-04-28 19:30:00|70843.6|70828.6|70828.7|70813.7|70852.8|70834.8|70826.7|70809.2|647
1651174500000|2022-04-28 19:35:00|70829|70814|70844|70829|70847.4|70832.4|70826|70807.1|600
1651174800000|2022-04-28 19:40:00|70844.1|70829.1|70837.6|70822.6|70853.2|70838.2|70837.6|70822.3|705
1651175100000|2022-04-28 19:45:00|70836.2|70821.2|70859.5|70844.5|70865|70847.4|70836.1|70819.1|666
1651175400000|2022-04-28 19:50:00|70859.4|70844.4|70849.2|70829.2|70864.8|70849.8|70836.7|70821.7|718
1651175700000|2022-04-28 19:55:00|70849.4|70829.4|70823.1|70803.1|70856.6|70839.9|70820.8|70803.1|655
1651176000000|2022-04-28 20:00:00|70822.6|70802.6|70853|70833|70853.7|70835.6|70820.7|70802.6|671
1651176300000|2022-04-28 20:05:00|70852.8|70832.8|70848.5|70828.5|70866.5|70848.3|70845.8|70825.8|421
1651176600000|2022-04-28 20:10:00|70848.3|70828.3|70849.2|70829.2|70850.5|70831.1|70842|70820.3|380
1651176900000|2022-04-28 20:15:00|70850|70830|70858.1|70838.1|70862.3|70842.3|70842|70823.9|343
1651177200000|2022-04-28 20:20:00|70858.3|70837.4|70856.1|70836.1|70860.9|70841.1|70850.3|70830.3|334
1651177500000|2022-04-28 20:25:00|70855.5|70835.5|70859.9|70839.9|70866.8|70849.1|70851.7|70832.4|306
1651177800000|2022-04-28 20:30:00|70860|70840|70862.1|70842.1|70862.7|70842.7|70845.3|70825.7|421
1651178100000|2022-04-28 20:35:00|70862.9|70841.9|70867.1|70847.1|70869|70849|70861.6|70840.6|242
1651178400000|2022-04-28 20:40:00|70867.6|70846.3|70863.1|70826.9|70870.7|70850.7|70856.9|70822.7|671
1651178700000|2022-04-28 20:45:00|70862.8|70831.9|70879.5|70849.2|70879.7|70855.1|70858.3|70830|690
1651179000000|2022-04-28 20:50:00|70877.6|70853.4|70891.9|70866.7|70897.6|70870.4|70875.4|70849.6|756
1651179300000|2022-04-28 20:55:00|70893.4|70863.8|70895.3|70865|70912.7|70872|70889.2|70821.1|443
1651179600000|2022-04-28 21:00:00|70895.2|70864.5|70903.5|70835.8|70907.5|70864.8|70895.2|70818.3|53
1651179900000|2022-04-28 21:05:00|70903.2|70835.9|70901.6|70864.1|70909.8|70864.8|70898.8|70831.6|69
1651180200000|2022-04-28 21:10:00|70913.9|70863.3|70896.9|70845.4|70939.3|70868.3|70880.3|70806.9|156
1651180500000|2022-04-28 21:15:00|70913.7|70814.7|70905.5|70851.4|70930.7|70854.2|70896.5|70814.7|86
1651180800000|2022-04-28 21:20:00|70909.6|70839.5|70902.6|70852.2|70930.4|70873.7|70895.9|70827.6|169
1651181100000|2022-04-28 21:25:00|70904.4|70852.1|70900.4|70872.3|70904.4|70872.3|70900.4|70848.6|144
1651181400000|2022-04-28 21:30:00|70903|70858.2|70893|70870.8|70904.7|70872.3|70892.5|70855.1|118
1651181700000|2022-04-28 21:35:00|70903.1|70871.6|70902|70864|70925.6|70871.6|70892|70826.6|166
1651182000000|2022-04-28 21:40:00|70902.2|70871.6|70898.2|70862.1|70902.5|70872.1|70892|70857|123
1651182300000|2022-04-28 21:45:00|70906|70865.8|70895.9|70867.9|70908.5|70869.7|70889.6|70859.2|90
1651182600000|2022-04-28 21:50:00|70895.5|70868.6|70890.2|70854|70910.7|70869.1|70885.5|70844.6|173
1651182900000|2022-04-28 21:55:00|70890.3|70853.7|70898.9|70852.1|70934.9|70859.5|70882.1|70816.8|297
1651183200000|2022-04-28 22:00:00|70899.9|70849.1|70896.7|70856.8|70911.9|70872.1|70885.4|70842.8|453
1651183500000|2022-04-28 22:05:00|70895|70857.2|70883.8|70847.9|70909|70862.2|70875.5|70832.8|392
1651183800000|2022-04-28 22:10:00|70883|70848.7|70901.8|70864.6|70912.6|70868.6|70878.2|70834|519
1651184100000|2022-04-28 22:15:00|70906|70862.2|70889.7|70858.6|70911.7|70872.1|70887.9|70850|470
1651184400000|2022-04-28 22:20:00|70889.6|70857.2|70878.8|70852.6|70904.9|70866.7|70877.3|70840.4|374
1651184700000|2022-04-28 22:25:00|70876.6|70856.6|70891.7|70865.3|70896.5|70867.5|70875.1|70839.7|362
1651185000000|2022-04-28 22:30:00|70887.2|70864.6|70886.9|70857.2|70899.9|70871.9|70881.3|70852.7|302
1651185300000|2022-04-28 22:35:00|70880.4|70860.4|70890.3|70860.5|70900.3|70870.4|70878.9|70845|271
1651185600000|2022-04-28 22:40:00|70890.2|70860.3|70881.2|70854.5|70895.1|70870.6|70876.3|70845.4|229
1651185900000|2022-04-28 22:45:00|70881.1|70854.2|70903.5|70883.1|70910.6|70883.6|70874.3|70851|265
1651186200000|2022-04-28 22:50:00|70903.1|70883.2|70923.7|70898.2|70947.4|70922.3|70903.1|70883.1|496
1651186500000|2022-04-28 22:55:00|70920.3|70900.3|70907.4|70878.4|70928.2|70900.4|70902.1|70872|314
1651186800000|2022-04-28 23:00:00|70903.8|70880.8|70902.3|70882.3|70918.2|70896.2|70898.2|70874.1|471
1651187100000|2022-04-28 23:05:00|70902.5|70882.5|70890.1|70863.4|70905.6|70884|70884.3|70855.1|312
1651187400000|2022-04-28 23:10:00|70888.4|70865.8|70893.2|70873.2|70898.4|70875.8|70887.1|70858.6|272
1651187700000|2022-04-28 23:15:00|70893.1|70873.1|70899.6|70867.6|70913.7|70887.8|70893.1|70866.2|412
1651188000000|2022-04-28 23:20:00|70900.1|70868.1|70899.9|70874.3|70912.2|70887.2|70888.9|70864.4|431
1651188300000|2022-04-28 23:25:00|70901.1|70874.1|70888|70868|70909|70878.8|70888|70867.7|368
1651188600000|2022-04-28 23:30:00|70887.3|70867.3|70869|70848.9|70904.1|70871.3|70862.6|70841.7|421
1651188900000|2022-04-28 23:35:00|70871|70847.9|70891.3|70871.3|70900.7|70878.6|70868.3|70844.6|445
1651189200000|2022-04-28 23:40:00|70890.9|70870.9|70879.5|70859.5|70897.7|70875.4|70878.8|70858.7|341
1651189500000|2022-04-28 23:45:00|70880.6|70860.6|70877|70852.6|70890.3|70865.7|70872.5|70852.5|345
1651189800000|2022-04-28 23:50:00|70874.8|70854.8|70864.3|70844.3|70886.8|70863.8|70860.1|70840.9|423
1651190100000|2022-04-28 23:55:00|70863.2|70843.2|70861.9|70841.9|70871.7|70851.7|70858.3|70838.3|331
1651190400000|2022-04-29 00:00:00|70861.4|70841.4|70842.9|70822.9|70867.2|70850.6|70830.3|70810.3|651
1651190700000|2022-04-29 00:05:00|70842.5|70822.5|70798.8|70778.8|70844.3|70824.3|70798.1|70778.2|669
1651191000000|2022-04-29 00:10:00|70801.6|70781.6|70790.2|70770.2|70810.6|70790.6|70781.5|70761.5|738
1651191300000|2022-04-29 00:15:00|70789.4|70769.4|70783|70763|70794.1|70774.1|70772.1|70752.1|574
1651191600000|2022-04-29 00:20:00|70782.9|70762.9|70797.2|70777.2|70808.2|70789.8|70776.4|70756.4|580
1651191900000|2022-04-29 00:25:00|70797.3|70777.3|70797.2|70777.2|70809.8|70790.2|70786.8|70766.8|516
1651192200000|2022-04-29 00:30:00|70798|70778|70810.2|70790.2|70816.1|70796.1|70788.7|70768.7|460
1651192500000|2022-04-29 00:35:00|70810.6|70790.6|70797.8|70777.8|70815.6|70792.6|70794.5|70775.8|416
1651192800000|2022-04-29 00:40:00|70799.1|70779.1|70824.6|70804.6|70826.2|70806.2|70797.5|70777.5|444
1651193100000|2022-04-29 00:45:00|70824.8|70804.8|70812.3|70792.3|70838|70818|70809.6|70789.6|546
1651193400000|2022-04-29 00:50:00|70811.8|70791.8|70806.7|70786.7|70815.1|70795.1|70797.3|70777.6|496
1651193700000|2022-04-29 00:55:00|70806.5|70786.5|70776.2|70756.2|70808.8|70788.8|70765.8|70745.8|615
1651194000000|2022-04-29 01:00:00|70776|70756|70757.6|70737.6|70781.7|70762.4|70753.4|70734.5|633
1651194300000|2022-04-29 01:05:00|70757.1|70737.1|70756.7|70736.7|70767.4|70747.6|70747.5|70727.5|687
1651194600000|2022-04-29 01:10:00|70756.6|70736.6|70726.3|70706.3|70757.1|70737.1|70714.5|70694.5|760
1651194900000|2022-04-29 01:15:00|70726.2|70706.2|70712.6|70692.6|70736|70716|70710|70690.2|656
1651195200000|2022-04-29 01:20:00|70712.2|70692.2|70729.3|70709.3|70730.4|70710.4|70703.8|70683.8|652
1651195500000|2022-04-29 01:25:00|70728.9|70708.9|70682.8|70662.8|70730.9|70710.9|70682.8|70662.8|605
1651195800000|2022-04-29 01:30:00|70682.6|70662.6|70683.9|70668.9|70698.7|70678.7|70682|70662|693
1651196100000|2022-04-29 01:35:00|70684.9|70664.9|70698.8|70678.8|70702.5|70683.1|70682.3|70662.4|635
1651196400000|2022-04-29 01:40:00|70699|70679|70722.6|70702.6|70733.6|70716.8|70689.9|70669.9|643
1651196700000|2022-04-29 01:45:00|70723.5|70703.5|70700.7|70680.7|70734|70717.4|70694|70674|597
1651197000000|2022-04-29 01:50:00|70700.9|70680.9|70725.2|70705.2|70728.3|70710.5|70696.7|70676.7|535
1651197300000|2022-04-29 01:55:00|70725.3|70705.3|70755.1|70735.1|70760.6|70740.6|70721.5|70704.4|736
1651197600000|2022-04-29 02:00:00|70755|70735|70731.9|70711.9|70759.6|70743|70726.3|70706.3|730
1651197900000|2022-04-29 02:05:00|70732|70712|70736.7|70716.7|70747.6|70728.9|70729.9|70711.6|551
1651198200000|2022-04-29 02:10:00|70737.6|70717.6|70764.3|70744.3|70771.6|70751.6|70730.2|70711.9|581
1651198500000|2022-04-29 02:15:00|70764.5|70744.5|70765.9|70745.9|70782.1|70762.1|70762.9|70742.9|630
1651198800000|2022-04-29 02:20:00|70765.7|70745.7|70782.6|70762.6|70783.3|70763.3|70763.2|70744.8|652
1651199100000|2022-04-29 02:25:00|70782.8|70762.8|70783.6|70763.6|70790.8|70772.6|70778.6|70760.2|549
1651199400000|2022-04-29 02:30:00|70782.4|70762.4|70801.9|70781.9|70801.9|70782.8|70778.3|70758.3|641
1651199700000|2022-04-29 02:35:00|70801.8|70781.8|70791.1|70771.1|70802|70782|70766.5|70746.5|641
1651200000000|2022-04-29 02:40:00|70791.9|70771.9|70808.8|70788.8|70827.2|70807.2|70789.5|70769.5|642
1651200300000|2022-04-29 02:45:00|70808.9|70788.9|70837.6|70817.6|70854.4|70827.7|70794.6|70775.7|620
1651200600000|2022-04-29 02:50:00|70837.5|70817.5|70803.8|70783.8|70837.5|70817.5|70798.6|70778.6|555
1651200900000|2022-04-29 02:55:00|70804.3|70784.3|70810.9|70790.9|70814.5|70795.3|70800.3|70780.3|523
1651201200000|2022-04-29 03:00:00|70810.2|70790.2|70789.7|70769.7|70813.8|70793.8|70778.9|70758.9|511
1651201500000|2022-04-29 03:05:00|70789.8|70769.8|70787.9|70767.9|70807.9|70787.9|70781.6|70761.6|608
1651201800000|2022-04-29 03:10:00|70787.8|70767.8|70815.7|70795.7|70837.2|70817.2|70785.7|70765.7|571
1651202100000|2022-04-29 03:15:00|70814.2|70794.2|70795.6|70775.6|70827.7|70807.7|70791|70771|618
1651202400000|2022-04-29 03:20:00|70795.8|70775.8|70809.1|70789.1|70810.9|70793.2|70795.5|70775.5|530
1651202700000|2022-04-29 03:25:00|70809.6|70789.6|70801.4|70781.4|70816.6|70800.6|70783.6|70763.6|676
1651203000000|2022-04-29 03:30:00|70801.6|70781.6|70762.6|70742.6|70802|70782|70759.3|70742|735
1651203300000|2022-04-29 03:35:00|70763.8|70743.8|70767.7|70747.7|70777.4|70757.4|70761|70741|612
1651203600000|2022-04-29 03:40:00|70768.3|70748.3|70771.1|70751.1|70775.2|70754|70761.5|70741.5|494
1651203900000|2022-04-29 03:45:00|70770.9|70750.9|70754.4|70734.4|70777.8|70760.4|70751.7|70734.3|602
1651204200000|2022-04-29 03:50:00|70751.7|70736.7|70802.1|70782.1|70803.1|70786|70750.2|70730.8|672
1651204500000|2022-04-29 03:55:00|70802.6|70782.6|70792.1|70772.1|70819.3|70799.3|70790|70771.5|579
1651204800000|2022-04-29 04:00:00|70789.2|70774.2|70807.4|70787.4|70817.3|70800.4|70789.2|70771.7|476
1651205100000|2022-04-29 04:05:00|70807.6|70787.6|70799.1|70779.1|70822.4|70802.4|70796.1|70776.1|537
1651205400000|2022-04-29 04:10:00|70798.7|70778.7|70787.9|70767.9|70802.3|70782.3|70782.8|70762.8|555
1651205700000|2022-04-29 04:15:00|70788.3|70768.3|70788.9|70768.9|70790|70770|70781|70761|478
1651206000000|2022-04-29 04:20:00|70788.8|70768.8|70793.2|70773.2|70807.6|70787.6|70783.5|70763.5|524
1651206300000|2022-04-29 04:25:00|70793|70773|70787.7|70767.7|70804.2|70784.2|70782.3|70762.3|585
1651206600000|2022-04-29 04:30:00|70787.5|70767.5|70800|70780|70803.4|70783.4|70779.3|70759.3|470
1651206900000|2022-04-29 04:35:00|70800.5|70780.5|70790.1|70770.1|70802.5|70782.5|70787.3|70767.5|377
1651207200000|2022-04-29 04:40:00|70790.4|70770.4|70778.9|70758.9|70791.9|70773.4|70776.5|70757.9|501
1651207500000|2022-04-29 04:45:00|70779|70759|70778.1|70758.1|70782.2|70764.7|70773.3|70755.4|479
1651207800000|2022-04-29 04:50:00|70777.8|70757.8|70753.2|70733.2|70781.5|70761.5|70743.3|70723.3|553
1651208100000|2022-04-29 04:55:00|70753.3|70733.3|70770.1|70750.1|70779.3|70759.3|70752.1|70732.8|551
1651208400000|2022-04-29 05:00:00|70770.6|70750.6|70723.1|70703.1|70770.9|70750.9|70715.4|70695.4|938
1651208700000|2022-04-29 05:05:00|70722.9|70702.9|70724.4|70704.4|70740|70720|70713|70693|672
1651209000000|2022-04-29 05:10:00|70722.9|70702.9|70700.6|70680.6|70724.8|70705.6|70699.9|70679.9|758
1651209300000|2022-04-29 05:15:00|70700.9|70680.9|70674.5|70654.5|70708|70688|70671|70651|710
1651209600000|2022-04-29 05:20:00|70674.1|70654.1|70665.3|70645.3|70679.4|70659.4|70653.2|70633.2|726
1651209900000|2022-04-29 05:25:00|70665.5|70645.5|70677.6|70657.6|70683|70664.4|70651.1|70633.3|667
1651210200000|2022-04-29 05:30:00|70678|70658|70674.8|70654.8|70686.9|70669.4|70664|70644|722
1651210500000|2022-04-29 05:35:00|70672.3|70652.3|70637.8|70617.8|70674.1|70654.1|70616|70596|704
1651210800000|2022-04-29 05:40:00|70638.8|70618.8|70642.5|70622.5|70664.8|70644.8|70635.8|70615.8|709
1651211100000|2022-04-29 05:45:00|70642.6|70622.6|70633.6|70613.6|70660|70640|70629|70611.7|586
1651211400000|2022-04-29 05:50:00|70633.4|70613.4|70613.7|70593.7|70633.7|70613.7|70600.8|70580.8|757
1651211700000|2022-04-29 05:55:00|70613.8|70593.8|70629.3|70609.3|70635.8|70615.8|70613.8|70593.8|678
1651212000000|2022-04-29 06:00:00|70630.3|70610.3|70637.6|70617.6|70673.5|70653.5|70629.6|70609.6|859
1651212300000|2022-04-29 06:05:00|70637.8|70617.8|70643|70623|70654.3|70634.3|70619.2|70599.2|911
1651212600000|2022-04-29 06:10:00|70642.9|70622.9|70630.1|70610.1|70672.5|70652.5|70630|70610|866
1651212900000|2022-04-29 06:15:00|70630.5|70610.5|70606.1|70586.1|70633.5|70613.5|70590|70570|860
1651213200000|2022-04-29 06:20:00|70606.8|70586.8|70569.3|70549.3|70606.8|70588.7|70555.7|70535.7|906
1651213500000|2022-04-29 06:25:00|70569.6|70549.6|70574.1|70554.1|70579.7|70559.7|70560|70540|833
1651213800000|2022-04-29 06:30:00|70573.8|70553.8|70598.2|70578.2|70600.9|70580.9|70573.4|70553.4|792
1651214100000|2022-04-29 06:35:00|70602.1|70582.1|70574|70554|70609.3|70589.3|70561.2|70541.2|875
1651214400000|2022-04-29 06:40:00|70575|70555|70606.6|70586.6|70617.6|70597.6|70575|70555|820
1651214700000|2022-04-29 06:45:00|70601.8|70581.8|70582.4|70562.4|70601.8|70581.8|70567.4|70547.4|859
1651215000000|2022-04-29 06:50:00|70582.7|70562.7|70591.4|70571.4|70603.6|70586.1|70578.9|70561.7|697
1651215300000|2022-04-29 06:55:00|70590.9|70570.9|70586.9|70566.9|70604|70585|70565.2|70546.6|856
1651215600000|2022-04-29 07:00:00|70588.7|70568.7|70617.4|70602.4|70631.9|70616.1|70576|70561|974
1651215900000|2022-04-29 07:05:00|70616.9|70601.9|70609.8|70594.8|70639|70621.6|70593.9|70578.9|933
1651216200000|2022-04-29 07:10:00|70609.6|70594.6|70550.3|70530.3|70610.3|70595.3|70525.8|70510.8|933
1651216500000|2022-04-29 07:15:00|70550|70530|70577.7|70557.7|70581.5|70565.8|70522.7|70505.8|934
1651216800000|2022-04-29 07:20:00|70577.1|70557.1|70528.8|70513.8|70579.4|70562.5|70525.1|70508.2|893
1651217100000|2022-04-29 07:25:00|70529|70514|70495.3|70480.3|70535|70517|70483.4|70468.4|818
1651217400000|2022-04-29 07:30:00|70495.1|70480.1|70463.3|70448.3|70499.4|70481.6|70455.7|70437.3|898
1651217700000|2022-04-29 07:35:00|70464.1|70449.1|70372.2|70357.2|70470.4|70453.9|70352.6|70336.2|959
1651218000000|2022-04-29 07:40:00|70370.5|70355.5|70390.5|70370.5|70397.2|70381.8|70357|70339.6|969
1651218300000|2022-04-29 07:45:00|70388.5|70373.5|70427.2|70412.2|70429.7|70414.3|70388|70370.2|888
1651218600000|2022-04-29 07:50:00|70427|70412|70391.8|70376.8|70429.1|70414.1|70389.2|70372.2|882
1651218900000|2022-04-29 07:55:00|70391.6|70376.6|70467.2|70447.2|70468.4|70450.4|70391.6|70376.6|897
1651219200000|2022-04-29 08:00:00|70467.5|70447.5|70432.4|70417.4|70476.3|70460.5|70430.7|70415.7|861
1651219500000|2022-04-29 08:05:00|70432.5|70417.5|70450.5|70435.5|70461.7|70446.7|70417.9|70402.9|873
1651219800000|2022-04-29 08:10:00|70452.5|70432.5|70475.8|70460.8|70494.8|70477.2|70446.4|70429.6|931
1651220100000|2022-04-29 08:15:00|70475.7|70460.7|70444.7|70429.7|70476.4|70461.4|70443.3|70426.2|697
1651220400000|2022-04-29 08:20:00|70443.7|70428.7|70452|70437|70458|70443|70430.9|70415.9|762
1651220700000|2022-04-29 08:25:00|70452.2|70437.2|70375.4|70360.4|70458.6|70443.6|70374.5|70357|899
1651221000000|2022-04-29 08:30:00|70375.3|70360.3|70385.3|70370.3|70398|70379.9|70357.6|70337.6|839
1651221300000|2022-04-29 08:35:00|70384.8|70369.8|70366.1|70351.1|70396.7|70380.5|70346.6|70331.6|784
1651221600000|2022-04-29 08:40:00|70361.9|70346.9|70286.3|70271.3|70368.9|70351.1|70258.5|70239.5|927
1651221900000|2022-04-29 08:45:00|70286.2|70271.2|70345.8|70330.8|70355.8|70340.8|70279.6|70262.2|919
1651222200000|2022-04-29 08:50:00|70345.9|70330.9|70405.1|70390.1|70412.1|70397.1|70345.9|70330.9|936
1651222500000|2022-04-29 08:55:00|70405.2|70390.2|70419.1|70399.1|70438.1|70423.1|70391.4|70376.4|823
1651222800000|2022-04-29 09:00:00|70419.2|70399.2|70377.2|70362.2|70438.9|70418.9|70368|70352.1|914
1651223100000|2022-04-29 09:05:00|70377.1|70362.1|70397.4|70382.4|70412.9|70397.9|70374.3|70359.3|739
1651223400000|2022-04-29 09:10:00|70397.8|70382.8|70406.7|70391.7|70432.3|70416|70393.9|70378.9|905
1651223700000|2022-04-29 09:15:00|70407.8|70392.8|70373.8|70358.8|70427.7|70411.9|70371.1|70354.7|853
1651224000000|2022-04-29 09:20:00|70373.7|70358.7|70427.3|70412.3|70439.5|70422.7|70368.8|70351.4|807
1651224300000|2022-04-29 09:25:00|70427.5|70412.5|70405.6|70385.6|70441.8|70424.7|70396.2|70379.6|835
1651224600000|2022-04-29 09:30:00|70405|70385|70390.9|70370.9|70405.3|70387.7|70368.6|70350.5|901
1651224900000|2022-04-29 09:35:00|70391.5|70371.5|70388.4|70368.4|70405.9|70387.6|70376.3|70356.3|825
1651225200000|2022-04-29 09:40:00|70388.8|70368.8|70415|70395|70423.4|70403.4|70383|70363|855
1651225500000|2022-04-29 09:45:00|70414.4|70394.4|70355|70340|70423.1|70408|70349.8|70332.7|850
1651225800000|2022-04-29 09:50:00|70354.5|70339.5|70381.1|70361.1|70399.2|70381.1|70345.8|70325.8|822
1651226100000|2022-04-29 09:55:00|70383.9|70363.9|70358.8|70338.8|70384.1|70364.1|70351.5|70332.6|858
1651226400000|2022-04-29 10:00:00|70359.3|70339.3|70396.5|70376.5|70403.5|70388.4|70356.6|70338.4|896
1651226700000|2022-04-29 10:05:00|70394.6|70379.6|70425.5|70410.5|70441.9|70422.2|70388.8|70372.3|818
1651227000000|2022-04-29 10:10:00|70425.1|70410.1|70453.3|70433.3|70453.3|70436.6|70419.4|70404.4|859
1651227300000|2022-04-29 10:15:00|70453|70433|70445.8|70430.8|70466.9|70451.4|70445.4|70426.3|808
1651227600000|2022-04-29 10:20:00|70446.4|70431.4|70419.2|70404.2|70448.5|70432|70416.5|70397.9|772
1651227900000|2022-04-29 10:25:00|70420.9|70405.9|70390.4|70370.4|70426.8|70407.3|70387.6|70370.4|733
1651228200000|2022-04-29 10:30:00|70390.8|70370.8|70396.2|70376.2|70435.5|70416|70377.1|70362.1|796
1651228500000|2022-04-29 10:35:00|70396|70376|70410.8|70395.8|70426.7|70410.2|70392.6|70374.9|751
1651228800000|2022-04-29 10:40:00|70409.4|70394.4|70400.3|70385.3|70427.1|70412.1|70391.2|70374.2|797
1651229100000|2022-04-29 10:45:00|70399.7|70384.7|70446.5|70431.5|70447.3|70432.3|70396.7|70377.5|752
1651229400000|2022-04-29 10:50:00|70446.8|70431.8|70437.1|70422.1|70457|70439.9|70422.8|70405.7|756
1651229700000|2022-04-29 10:55:00|70437.3|70422.3|70449.1|70434.1|70456|70441|70432.4|70412.9|693
1651230000000|2022-04-29 11:00:00|70448.9|70433.9|70442.4|70427.4|70457.3|70442.3|70427.7|70412.7|868
1651230300000|2022-04-29 11:05:00|70442.3|70427.3|70459.6|70444.6|70464.7|70449.7|70421.7|70405.6|806
1651230600000|2022-04-29 11:10:00|70459.9|70444.9|70487.1|70472.1|70515.5|70500.5|70457.8|70442.8|840
1651230900000|2022-04-29 11:15:00|70487|70472|70474.3|70459.3|70506|70491|70466|70450.3|739
1651231200000|2022-04-29 11:20:00|70474.5|70459.5|70452.6|70432.6|70482.9|70467.9|70436.5|70419.9|846
1651231500000|2022-04-29 11:25:00|70448.9|70433.9|70381.9|70366.9|70460.2|70442.4|70351.5|70331.5|911
1651231800000|2022-04-29 11:30:00|70382|70367|70460.2|70445.2|70473|70458|70367.7|70349.9|946
1651232100000|2022-04-29 11:35:00|70460|70445|70502.7|70487.7|70520.8|70505.8|70434|70419|829
1651232400000|2022-04-29 11:40:00|70504.4|70489.4|70534.2|70519.2|70549.2|70534.2|70484.2|70469.2|926
1651232700000|2022-04-29 11:45:00|70534.3|70519.3|70580.7|70565.7|70602.9|70587.9|70520.3|70505.3|963
1651233000000|2022-04-29 11:50:00|70581|70566|70601|70586|70612.1|70597.1|70577.6|70562.6|891
1651233300000|2022-04-29 11:55:00|70600.7|70585.7|70581.3|70566.3|70602.1|70587.1|70553.9|70538.9|986
1651233600000|2022-04-29 12:00:00|70582.9|70562.9|70578.2|70563.2|70593.2|70578.2|70562.4|70547.1|914
1651233900000|2022-04-29 12:05:00|70579.2|70564.2|70581.1|70566.1|70591.4|70574.8|70563.2|70547.3|880
1651234200000|2022-04-29 12:10:00|70582.3|70567.3|70603.8|70588.8|70609.9|70594.9|70576.3|70561.3|900
1651234500000|2022-04-29 12:15:00|70603.9|70583.9|70662.5|70642.5|70677.9|70658.9|70598.5|70579.4|969
1651234800000|2022-04-29 12:20:00|70662.7|70642.7|70632.9|70617.9|70669.2|70654.2|70629.4|70614.4|882
1651235100000|2022-04-29 12:25:00|70632.4|70617.4|70673.8|70651.5|70681.9|70661.9|70630.7|70613.1|771
1651235400000|2022-04-29 12:30:00|70674.4|70652.5|70773.7|70753.7|70796.6|70776.6|70649.5|70634.1|1112
1651235700000|2022-04-29 12:35:00|70770.1|70755.1|70758.3|70738.3|70805.3|70789.8|70717.4|70698.9|1072
1651236000000|2022-04-29 12:40:00|70758|70738|70710.4|70695.4|70776.2|70758.2|70708|70691.4|1016
1651236300000|2022-04-29 12:45:00|70710.1|70695.1|70697|70677|70726.3|70711.3|70673|70653|946
1651236600000|2022-04-29 12:50:00|70698.8|70678.8|70700.2|70685.2|70734.6|70714.6|70690.2|70672.9|959
1651236900000|2022-04-29 12:55:00|70700.4|70685.4|70658.5|70643.5|70702.5|70685.7|70611.8|70596.8|1034
1651237200000|2022-04-29 13:00:00|70661.1|70646.1|70654.4|70639.4|70717.1|70702.1|70648.8|70633.8|998
1651237500000|2022-04-29 13:05:00|70654.7|70639.7|70662.3|70647.3|70665|70650|70592.1|70577.1|994
1651237800000|2022-04-29 13:10:00|70664.7|70644.7|70691.1|70676.1|70703.6|70686.5|70620.6|70605.6|1030
1651238100000|2022-04-29 13:15:00|70690.9|70675.9|70646.4|70631.4|70705.9|70690.9|70639.3|70624.3|955
1651238400000|2022-04-29 13:20:00|70646.6|70631.6|70637.8|70617.8|70651.5|70636.5|70607.7|70590.3|965
1651238700000|2022-04-29 13:25:00|70636.3|70621.3|70697.1|70682.1|70700.7|70685.7|70634.4|70619.4|977
1651239000000|2022-04-29 13:30:00|70695.1|70680.1|70651.2|70636.2|70700.2|70685.2|70640.4|70625.4|1046
1651239300000|2022-04-29 13:35:00|70655.1|70640.1|70648.2|70633.2|70686.8|70671.8|70623.4|70606.9|1017
1651239600000|2022-04-29 13:40:00|70652.4|70637.4|70697.2|70682.2|70710.4|70693|70651.8|70636.8|947
1651239900000|2022-04-29 13:45:00|70697.1|70682.1|70677.8|70662.8|70714.1|70699.1|70669.2|70649.2|937
1651240200000|2022-04-29 13:50:00|70677.1|70662.1|70679.4|70664.4|70719.1|70703.5|70675.9|70659.5|951
1651240500000|2022-04-29 13:55:00|70679.8|70664.8|70645.6|70625.6|70680.3|70665.3|70639.7|70624.3|961
1651240800000|2022-04-29 14:00:00|70645.7|70625.7|70647.9|70632.9|70667.9|70651.9|70633.7|70617|981
1651241100000|2022-04-29 14:05:00|70647.7|70632.7|70652.6|70637.6|70674.6|70659.6|70628.6|70613.6|896
1651241400000|2022-04-29 14:10:00|70652.7|70637.7|70648.5|70633.5|70656.2|70640|70608.3|70591.5|945
1651241700000|2022-04-29 14:15:00|70648.7|70633.7|70684.9|70669.9|70692.5|70674.9|70630.6|70615.6|989
1651242000000|2022-04-29 14:20:00|70684.1|70669.1|70675.1|70660.1|70687.5|70670.6|70668.3|70652.4|960
1651242300000|2022-04-29 14:25:00|70675|70660|70704.9|70689.9|70717.5|70702.5|70672.2|70654.9|939
1651242600000|2022-04-29 14:30:00|70704.4|70689.4|70694.8|70674.8|70716.7|70701.7|70669|70652.8|913
1651242900000|2022-04-29 14:35:00|70695.7|70675.7|70729.4|70714.4|70737|70719.8|70691.6|70675.7|951
1651243200000|2022-04-29 14:40:00|70729.3|70714.3|70627.4|70607.4|70744.6|70729.3|70616|70597.8|988
1651243500000|2022-04-29 14:45:00|70627.7|70607.7|70606.5|70591.5|70666.6|70646.7|70578.5|70563.5|1072
1651243800000|2022-04-29 14:50:00|70606|70591|70571|70556|70650.5|70633.7|70538.5|70518.5|1131
1651244100000|2022-04-29 14:55:00|70570.1|70550.1|70537|70517|70593.5|70573.5|70465.4|70445.4|1166
1651244400000|2022-04-29 15:00:00|70541.6|70521.6|70523.8|70503.8|70553.4|70533.4|70488.4|70468.4|1154
1651244700000|2022-04-29 15:05:00|70524.2|70504.2|70547.9|70527.9|70595.8|70575.8|70522.1|70502.1|1093
1651245000000|2022-04-29 15:10:00|70544.7|70524.7|70539.3|70519.3|70550.3|70530.3|70516|70499.5|992
1651245300000|2022-04-29 15:15:00|70540.3|70520.3|70589.6|70569.6|70603.5|70583.5|70524|70505.5|933
1651245600000|2022-04-29 15:20:00|70590.3|70570.3|70589.5|70569.5|70603.3|70585.1|70560.3|70542|894
1651245900000|2022-04-29 15:25:00|70587.1|70572.1|70617.1|70597.1|70628|70608.1|70587.1|70572.1|893
1651246200000|2022-04-29 15:30:00|70618|70598|70583.3|70568.3|70631.1|70611.1|70582.2|70562.8|937
1651246500000|2022-04-29 15:35:00|70583|70568|70617.7|70597.7|70621.7|70606|70583|70563.1|896
1651246800000|2022-04-29 15:40:00|70617.3|70597.3|70601.8|70581.8|70623.8|70606.2|70594.1|70577.1|838
1651247100000|2022-04-29 15:45:00|70601.9|70581.9|70565.3|70550.3|70610.9|70593.7|70548.1|70529.8|891
1651247400000|2022-04-29 15:50:00|70565.4|70550.4|70550.4|70535.4|70574.4|70556.5|70538|70521.1|843
1651247700000|2022-04-29 15:55:00|70547.8|70532.8|70578.1|70563.1|70581.9|70563.1|70541.2|70524.1|816
1651248000000|2022-04-29 16:00:00|70578.7|70563.7|70620.2|70600.2|70623.3|70605.4|70578.7|70560.9|898
1651248300000|2022-04-29 16:05:00|70620.1|70600.1|70611.8|70596.8|70626.8|70609.1|70597.9|70581.2|785
1651248600000|2022-04-29 16:10:00|70611.9|70596.9|70609.4|70594.4|70632.5|70615.1|70607.1|70588.4|776
1651248900000|2022-04-29 16:15:00|70609.3|70594.3|70589.4|70569.4|70616.7|70598.4|70573.3|70555.8|800
1651249200000|2022-04-29 16:20:00|70589.6|70569.6|70527.2|70507.2|70597.8|70580.1|70522.1|70506.8|810
1651249500000|2022-04-29 16:25:00|70527.4|70507.4|70570.1|70550.1|70573.5|70557.8|70527.4|70507.4|804
1651249800000|2022-04-29 16:30:00|70569.8|70549.8|70545|70525|70584.4|70567.2|70538.8|70522.1|810
1651250100000|2022-04-29 16:35:00|70545.4|70525.4|70573.3|70558.3|70579.9|70564.7|70535.8|70520|780
1651250400000|2022-04-29 16:40:00|70573.6|70558.6|70563|70543|70585.8|70569.5|70542.6|70526.3|739
1651250700000|2022-04-29 16:45:00|70563.2|70543.2|70529.6|70509.6|70565.7|70545.7|70519.6|70500.9|796
1651251000000|2022-04-29 16:50:00|70529.4|70509.4|70534.9|70519.9|70554.4|70536.4|70525.4|70505.4|784
1651251300000|2022-04-29 16:55:00|70538.5|70518.5|70518.5|70498.5|70546|70526|70515.3|70497.8|791
1651251600000|2022-04-29 17:00:00|70518.8|70498.8|70484|70469|70523.2|70503.4|70477.8|70462.2|788
1651251900000|2022-04-29 17:05:00|70483.8|70468.8|70458.7|70443.7|70490.8|70475.8|70454.5|70437.3|742
1651252200000|2022-04-29 17:10:00|70458.5|70443.5|70399|70384|70468.6|70451.7|70398.1|70378.6|830
1651252500000|2022-04-29 17:15:00|70401.7|70381.7|70381.1|70361.1|70426.2|70409.1|70372.9|70356.1|811
1651252800000|2022-04-29 17:20:00|70380.6|70360.6|70360.3|70340.3|70383.4|70364|70348.7|70331.2|781
1651253100000|2022-04-29 17:25:00|70360.2|70340.2|70355.8|70340.8|70364.7|70349.7|70335.2|70317.2|740
1651253400000|2022-04-29 17:30:00|70353.6|70338.6|70364.8|70349.8|70366.2|70349.8|70342.6|70326.1|767
1651253700000|2022-04-29 17:35:00|70366.9|70351.9|70360.3|70340.3|70381.9|70361.9|70351.9|70335.4|817
1651254000000|2022-04-29 17:40:00|70358.8|70343.8|70351.6|70336.6|70365.6|70347.7|70337.4|70320.3|686
1651254300000|2022-04-29 17:45:00|70353.1|70333.1|70335.8|70320.8|70364.1|70348|70324.4|70304.4|765
1651254600000|2022-04-29 17:50:00|70336|70321|70357|70337|70358.7|70338.7|70322.5|70302.5|797
1651254900000|2022-04-29 17:55:00|70358.3|70338.3|70364.4|70344.4|70364.4|70347.2|70342.3|70325.6|707
1651255200000|2022-04-29 18:00:00|70364.6|70344.6|70362.3|70342.3|70375.3|70357.7|70353|70333|831
1651255500000|2022-04-29 18:05:00|70362.2|70342.2|70387.7|70367.7|70398.3|70378.3|70358|70338.4|726
1651255800000|2022-04-29 18:10:00|70387|70367|70415.5|70395.5|70416.2|70397.8|70375.6|70359.3|770
1651256100000|2022-04-29 18:15:00|70415.4|70395.4|70373.6|70353.6|70415.4|70396.9|70371|70351|777
1651256400000|2022-04-29 18:20:00|70373.4|70353.4|70384.9|70364.9|70404.6|70385.9|70370.8|70350.8|706
1651256700000|2022-04-29 18:25:00|70385|70365|70380.1|70365.1|70390.7|70370.7|70358.9|70341.7|712
1651257000000|2022-04-29 18:30:00|70380.4|70365.4|70402|70382|70405|70385.6|70365|70346.9|740
1651257300000|2022-04-29 18:35:00|70402.3|70382.3|70416|70396|70419.3|70399.3|70398.7|70380.8|663
1651257600000|2022-04-29 18:40:00|70411.5|70396.5|70397.9|70377.9|70426.2|70406.2|70396.5|70376.5|758
1651257900000|2022-04-29 18:45:00|70398.3|70378.3|70386.4|70366.4|70408.3|70388.3|70376.2|70356.2|767
1651258200000|2022-04-29 18:50:00|70385.8|70365.8|70376|70361|70401.1|70383.7|70373.3|70358|822
1651258500000|2022-04-29 18:55:00|70378.1|70358.1|70384.4|70364.4|70393.4|70375.6|70362.2|70342.2|911
1651258800000|2022-04-29 19:00:00|70384.7|70364.7|70390.1|70370.1|70405.1|70385.1|70384.7|70364.7|901
1651259100000|2022-04-29 19:05:00|70391.2|70371.2|70415.3|70395.3|70419.7|70400.2|70388.4|70371.2|820
1651259400000|2022-04-29 19:10:00|70415.7|70395.7|70406.7|70386.7|70420|70400|70399.3|70383.8|826
1651259700000|2022-04-29 19:15:00|70406.5|70386.5|70425.9|70405.9|70427.5|70409.3|70385.7|70366.2|788
1651260000000|2022-04-29 19:20:00|70426|70406|70452.7|70432.7|70453|70433|70424.9|70404.9|812
1651260300000|2022-04-29 19:25:00|70452.5|70432.5|70479.4|70459.4|70488.3|70470|70447.6|70430.5|841
1651260600000|2022-04-29 19:30:00|70479.1|70459.1|70487.8|70467.8|70500.2|70481.5|70468.7|70448.7|814
1651260900000|2022-04-29 19:35:00|70487.9|70467.9|70484.8|70464.8|70502.3|70482.3|70480.6|70460.6|749
1651261200000|2022-04-29 19:40:00|70484.4|70464.4|70485.1|70465.1|70496.3|70478.6|70474.4|70457|808
1651261500000|2022-04-29 19:45:00|70485.7|70465.7|70520.5|70500.5|70543.3|70523.3|70482.6|70465|836
1651261800000|2022-04-29 19:50:00|70520.1|70500.1|70544.8|70524.8|70549.1|70529.1|70513.3|70493.3|845
1651262100000|2022-04-29 19:55:00|70544.5|70524.5|70527.1|70507.1|70544.7|70524.7|70514.5|70494.5|907
1651262400000|2022-04-29 20:00:00|70526.2|70506.2|70550.3|70530.3|70554.5|70534.5|70522.9|70502.9|744
1651262700000|2022-04-29 20:05:00|70550.4|70530.4|70566|70546|70568.7|70548.7|70545.2|70525.2|608
1651263000000|2022-04-29 20:10:00|70563.1|70543.1|70539.2|70519.2|70570.6|70550.6|70537.1|70517.1|498
1651263300000|2022-04-29 20:15:00|70537.8|70517.8|70515.3|70495.3|70545.3|70525.3|70513.9|70493.9|501
1651263600000|2022-04-29 20:20:00|70515.4|70495.4|70512.9|70492.9|70520.4|70500.4|70502.2|70482.2|357
1651263900000|2022-04-29 20:25:00|70513|70493|70513.4|70493.4|70520.6|70500.6|70510.8|70490.8|345
1651264200000|2022-04-29 20:30:00|70514.2|70494.2|70555.1|70535.1|70556.6|70536.6|70513.7|70487.6|497
1651264500000|2022-04-29 20:35:00|70555.6|70535.6|70552.9|70532.9|70556.7|70536.7|70540.5|70520.5|323
1651264800000|2022-04-29 20:40:00|70553.5|70533.5|70552.4|70532.4|70571.3|70551.3|70547.7|70527.7|392
1651265100000|2022-04-29 20:45:00|70552.1|70532.1|70551.8|70531.8|70568.7|70548.7|70543.4|70523.4|454
1651265400000|2022-04-29 20:50:00|70555.1|70535.1|70547.1|70527.1|70592.4|70546|70535.9|70497.6|494
1651265700000|2022-04-29 20:55:00|70547.2|70527.2|70580.6|70509.8|70597.8|70536.7|70544.8|70481.6|258
1651435200000|2022-05-01 20:00:00|70531.6|70417.6|70377.7|70263.7|70531.6|70417.6|70377.7|70263.7|2
1651436400000|2022-05-01 20:20:00|70386.9|70272.9|70531.7|70417.7|70531.7|70417.7|70382.3|70268.3|4
1651437000000|2022-05-01 20:30:00|70534.3|70420.3|70534.3|70420.3|70534.3|70420.3|70534.3|70420.3|1
1651437600000|2022-05-01 20:40:00|70532.1|70418.1|70545|70431|70545|70431|70532.1|70418.1|2
1651437900000|2022-05-01 20:45:00|70558.1|70444.1|70558.1|70444.1|70558.1|70444.1|70558.1|70444.1|1
1651438500000|2022-05-01 20:55:00|70532.1|70418.1|70539.6|70425.6|70539.6|70425.6|70532.1|70418.1|3
1651438800000|2022-05-01 21:00:00|70534.6|70430.6|70475.4|70395.5|70534.6|70433.1|70441.6|70380.9|58
1651439100000|2022-05-01 21:05:00|70459.8|70414.8|70551.2|70497.7|70592.4|70504.2|70459.8|70411.1|112
1651439400000|2022-05-01 21:10:00|70571.2|70482.3|70587.1|70510.3|70587.1|70522.5|70549|70477.3|25
1651439700000|2022-05-01 21:15:00|70586.4|70509|70573.7|70497|70591.1|70543.7|70555.7|70471.7|65
1651440000000|2022-05-01 21:20:00|70582.7|70490.6|70564.6|70531.3|70587.1|70532.2|70559.9|70483.4|67
1651440300000|2022-05-01 21:25:00|70565.4|70532|70569.5|70526|70584.1|70533|70556.9|70467.6|40
1651440600000|2022-05-01 21:30:00|70574.3|70497.6|70568.3|70491.6|70574.3|70523.3|70555.7|70481.9|74
1651440900000|2022-05-01 21:35:00|70567.7|70490.9|70545.9|70512.6|70569|70512.6|70545.4|70490.9|10
1651441200000|2022-05-01 21:40:00|70551.3|70500.4|70548.3|70490.3|70567.7|70521.6|70548.3|70486.9|23
1651441500000|2022-05-01 21:45:00|70567|70513.9|70546.2|70525.9|70567|70525.9|70545.7|70499.5|12
1651441800000|2022-05-01 21:50:00|70555.1|70510.3|70546.3|70513.2|70567.7|70527.5|70546.3|70490.9|19
1651442100000|2022-05-01 21:55:00|70553.4|70505.8|70552.6|70511.6|70563.8|70527.9|70540.9|70502.7|56
1651442400000|2022-05-01 22:00:00|70554.6|70507.7|70533.5|70486.9|70566.5|70516.6|70523.1|70469.4|347
1651442700000|2022-05-01 22:05:00|70533.4|70487.4|70540.3|70491.9|70560|70525.6|70521.8|70481.3|238
1651443000000|2022-05-01 22:10:00|70543.6|70490.2|70546.3|70521.8|70560|70532.4|70510.9|70468|441
1651443300000|2022-05-01 22:15:00|70552.8|70524.4|70531.8|70510.1|70572.4|70543.9|70530.8|70500|489
1651443600000|2022-05-01 22:20:00|70531.6|70508|70559.2|70539.2|70564|70541.3|70530.4|70497.7|465
1651443900000|2022-05-01 22:25:00|70559|70539|70607.7|70587.1|70615.8|70588.6|70558.8|70522.2|552
1651444200000|2022-05-01 22:30:00|70607.8|70587.8|70595.2|70567.2|70612.3|70589.7|70592.2|70558.1|494
1651444500000|2022-05-01 22:35:00|70594.7|70567.6|70575.9|70555.9|70602.5|70578.7|70574.8|70547.2|566
1651444800000|2022-05-01 22:40:00|70576.4|70556.4|70592.8|70568.1|70595|70571.3|70575.6|70551|445
1651445100000|2022-05-01 22:45:00|70592.4|70569.2|70564.2|70540.4|70595.2|70571|70562.7|70533.8|446
1651445400000|2022-05-01 22:50:00|70563.4|70541|70549.5|70529.5|70566.7|70545|70545|70515.7|439
1651445700000|2022-05-01 22:55:00|70550|70530|70565.5|70545.5|70569.2|70547.3|70544|70519.9|620
1651446000000|2022-05-01 23:00:00|70566.8|70544.2|70542.7|70522.7|70568.1|70546.7|70539.9|70518.4|573
1651446300000|2022-05-01 23:05:00|70542.4|70522.4|70531.1|70511.1|70553.3|70532.3|70523.7|70501.9|409
1651446600000|2022-05-01 23:10:00|70531.2|70511.2|70563.3|70543.3|70573.6|70553.5|70530.9|70509.2|486
1651446900000|2022-05-01 23:15:00|70563.5|70543.5|70544.4|70524.4|70563.5|70543.5|70536|70513.8|494
1651447200000|2022-05-01 23:20:00|70544.5|70524.5|70562.4|70532.3|70562.4|70537.8|70527.3|70508.1|481
1651447500000|2022-05-01 23:25:00|70557.7|70537.7|70571.4|70551.4|70588.2|70566.3|70551.4|70531.4|673
1651447800000|2022-05-01 23:30:00|70571.3|70551.3|70574.6|70549.2|70583.8|70560.1|70552.8|70532.2|588
1651448100000|2022-05-01 23:35:00|70572.2|70552.2|70552.9|70530.2|70573.8|70552.2|70547.8|70526.4|636
1651448400000|2022-05-01 23:40:00|70551.7|70531.7|70558.8|70538.8|70565.7|70544.7|70544.5|70523.6|600
1651448700000|2022-05-01 23:45:00|70558.9|70538.9|70572.8|70552.8|70574.1|70554.1|70554.6|70535.3|494
1651449000000|2022-05-01 23:50:00|70572.6|70552.6|70584.5|70564.5|70602.3|70582.2|70567|70547|675
1651449300000|2022-05-01 23:55:00|70584.4|70564.4|70619.1|70599.1|70622.6|70602.6|70582.7|70562.7|703
1651449600000|2022-05-02 00:00:00|70619.3|70599.3|70561.1|70541.1|70619.8|70599.8|70553.6|70532.9|812
1651449900000|2022-05-02 00:05:00|70561.5|70541.5|70518.7|70498.7|70563.1|70542.8|70515.7|70495.7|862
1651450200000|2022-05-02 00:10:00|70518.6|70498.6|70506.7|70486.7|70524.7|70503.6|70503.3|70482.5|730
1651450500000|2022-05-02 00:15:00|70506.2|70486.2|70522.6|70501.8|70532.6|70512.4|70504.3|70482.1|780
1651450800000|2022-05-02 00:20:00|70522.5|70502.1|70505.1|70485.1|70527.1|70506.5|70502.5|70481.1|790
1651451100000|2022-05-02 00:25:00|70504.8|70484.8|70541.5|70521.5|70543.4|70523.4|70498.7|70477.6|766
1651451400000|2022-05-02 00:30:00|70540.7|70520.7|70585.2|70564.3|70625.7|70605.3|70540.7|70520.7|959
1651451700000|2022-05-02 00:35:00|70585.5|70565.5|70607|70587|70614.3|70594.3|70584.7|70564.7|747
1651452000000|2022-05-02 00:40:00|70607.1|70587.1|70622.7|70602.7|70623.7|70603.7|70594.9|70574.4|717
1651452300000|2022-05-02 00:45:00|70622.8|70602.8|70654.6|70634.6|70677.4|70656.9|70620.1|70600.1|868
1651452600000|2022-05-02 00:50:00|70654.7|70634.7|70639.6|70619.6|70668|70648|70639.6|70619.6|810
1651452900000|2022-05-02 00:55:00|70640|70620|70657.6|70637.6|70669.5|70649.5|70633.6|70613.6|748
1651453200000|2022-05-02 01:00:00|70657.5|70637.5|70658.3|70638.3|70658.7|70638.7|70629.1|70609.1|771
1651453500000|2022-05-02 01:05:00|70657.3|70637.3|70637.2|70617.2|70658.6|70638.6|70633.6|70613.6|698
1651453800000|2022-05-02 01:10:00|70637.7|70617.7|70667.6|70646.7|70669.4|70649|70637.7|70617.3|743
1651454100000|2022-05-02 01:15:00|70666.9|70646.9|70662.6|70642.6|70673.4|70653.4|70659.1|70639.1|648
1651454400000|2022-05-02 01:20:00|70662|70642|70669.2|70649.2|70670.4|70650.3|70648.6|70628.6|735
1651454700000|2022-05-02 01:25:00|70668.9|70648.9|70668.7|70648.7|70697.5|70674.4|70668.3|70648.3|695
1651455000000|2022-05-02 01:30:00|70668.5|70648.5|70687.3|70667.3|70699.3|70678.6|70667.2|70647.2|694
1651455300000|2022-05-02 01:35:00|70687|70667|70682.8|70662.8|70699.4|70679.4|70677.7|70657.7|608
1651455600000|2022-05-02 01:40:00|70681.8|70661.8|70659|70639|70684.5|70664.5|70656.8|70636.8|714
1651455900000|2022-05-02 01:45:00|70659.5|70639.5|70694|70673.5|70697.4|70677.3|70655.5|70635.5|678
1651456200000|2022-05-02 01:50:00|70694.4|70673.3|70694.9|70674.9|70703.3|70683.1|70676.3|70656.3|665
1651456500000|2022-05-02 01:55:00|70694.8|70674.8|70687.1|70667.1|70707.1|70687.1|70682.8|70666.3|718
1651456800000|2022-05-02 02:00:00|70687.2|70667.2|70693.1|70673.1|70698.2|70678.2|70672.1|70652.1|656
1651457100000|2022-05-02 02:05:00|70692.9|70672.9|70710.6|70690.6|70717.3|70698.9|70688|70668|566
1651457400000|2022-05-02 02:10:00|70710.4|70690.4|70720.5|70700.5|70729.4|70709.4|70706.7|70686.7|669
1651457700000|2022-05-02 02:15:00|70721|70701|70709.9|70689.9|70726.2|70706|70702|70683.8|568
1651458000000|2022-05-02 02:20:00|70710.3|70690.3|70705.3|70685.3|70717.2|70697.9|70702.9|70683.1|449
1651458300000|2022-05-02 02:25:00|70705.1|70685.1|70677|70657|70705.4|70685.4|70672.5|70654.3|674
1651458600000|2022-05-02 02:30:00|70676.6|70656.6|70696.7|70676|70697.8|70677.5|70671|70651|650
1651458900000|2022-05-02 02:35:00|70696.6|70676.6|70676.3|70656.3|70712.3|70692.3|70671.3|70651.3|564
1651459200000|2022-05-02 02:40:00|70676.2|70656.2|70676.4|70656.4|70689.2|70669.3|70670.2|70650.2|572
1651459500000|2022-05-02 02:45:00|70677.1|70657.1|70691.4|70671.4|70692.4|70672.4|70665.9|70646.4|525
1651459800000|2022-05-02 02:50:00|70692|70672|70702|70682|70710.7|70690.7|70683.3|70663.3|559
1651460100000|2022-05-02 02:55:00|70701.9|70681.9|70710.4|70690.4|70710.8|70690.4|70694.6|70674.7|552
1651460400000|2022-05-02 03:00:00|70710.3|70690.3|70687.4|70667.4|70710.8|70690.8|70675.4|70655.4|768
1651460700000|2022-05-02 03:05:00|70687.1|70667.1|70699.8|70679.8|70712.8|70692.8|70685.5|70665.5|698
1651461000000|2022-05-02 03:10:00|70699.7|70679.7|70697.8|70677.8|70707|70687|70695.2|70676|556
1651461300000|2022-05-02 03:15:00|70697.9|70677.9|70715.6|70695.6|70717.5|70696.8|70690.4|70670.4|549
1651461600000|2022-05-02 03:20:00|70715.4|70695.4|70705.9|70685.9|70719.3|70699.3|70691.9|70671.9|627
1651461900000|2022-05-02 03:25:00|70706.1|70686.1|70729.2|70709.2|70734.6|70714.6|70705.4|70684.7|623
1651462200000|2022-05-02 03:30:00|70729.8|70709.8|70708.4|70688.4|70732.2|70712.2|70698.7|70679.7|763
1651462500000|2022-05-02 03:35:00|70707.5|70687.5|70706.2|70686.2|70721.7|70703.9|70703.8|70684.8|592
1651462800000|2022-05-02 03:40:00|70706.5|70686.5|70690.4|70670.4|70706.5|70686.5|70687|70667|590
1651463100000|2022-05-02 03:45:00|70690.6|70670.6|70683.8|70663.8|70693.1|70673.9|70680.4|70660.4|479
1651463400000|2022-05-02 03:50:00|70684.8|70664.8|70680.1|70660.1|70692.4|70674.3|70668.8|70648.8|589
1651463700000|2022-05-02 03:55:00|70679.4|70659.4|70691.6|70671.6|70697|70677|70669.5|70649.9|565
1651464000000|2022-05-02 04:00:00|70691.5|70671.5|70714.1|70694.1|70724.9|70704.9|70684.8|70667.9|716
1651464300000|2022-05-02 04:05:00|70714.7|70694.7|70717.7|70697.3|70729.6|70709.5|70710.7|70690|588
1651464600000|2022-05-02 04:10:00|70717.5|70697.5|70710.5|70690.5|70728.7|70708.1|70699.7|70679.7|524
1651464900000|2022-05-02 04:15:00|70710.2|70690.2|70716.3|70701.3|70720.9|70701.8|70706.3|70689.7|514
1651465200000|2022-05-02 04:20:00|70716.7|70701.7|70721.1|70700.2|70722.6|70702.7|70711.3|70691.3|477
1651465500000|2022-05-02 04:25:00|70720.5|70700.5|70728.8|70708.8|70729.3|70711.2|70716.5|70696.5|492
1651465800000|2022-05-02 04:30:00|70729|70709|70728.7|70713.7|70736.4|70718.9|70723.4|70703.4|483
1651466100000|2022-05-02 04:35:00|70728.6|70713.6|70734.6|70714.6|70739.6|70721.8|70715.5|70700.5|527
1651466400000|2022-05-02 04:40:00|70734.5|70714.5|70730.4|70710.4|70737.5|70717.7|70718.5|70698.5|519
1651466700000|2022-05-02 04:45:00|70729.7|70709.7|70726.5|70706.5|70733.8|70715.5|70718.9|70698.9|484
1651467000000|2022-05-02 04:50:00|70727|70707|70730.8|70710.8|70734.4|70713.5|70721.6|70701.6|450
1651467300000|2022-05-02 04:55:00|70728.6|70708.6|70727.9|70707.9|70731.4|70711.2|70716.6|70699.3|495
1651467600000|2022-05-02 05:00:00|70728.9|70708.9|70725.7|70705.7|70744.8|70724.8|70723.5|70703.5|534
1651467900000|2022-05-02 05:05:00|70727.3|70707.3|70731.2|70711.2|70734.9|70717.5|70720.8|70700.8|485
1651468200000|2022-05-02 05:10:00|70731.1|70711.1|70728.1|70708.1|70743.2|70723.2|70719.7|70699.7|508
1651468500000|2022-05-02 05:15:00|70729.4|70709.4|70732.1|70712.1|70736.8|70716.8|70721.3|70701.3|495
1651468800000|2022-05-02 05:20:00|70733.5|70713.5|70739.5|70724.5|70744.2|70725.8|70729.1|70712.5|459
1651469100000|2022-05-02 05:25:00|70739.7|70724.7|70741.7|70721.7|70747.4|70729.7|70734.6|70717|402
1651469400000|2022-05-02 05:30:00|70741.8|70721.8|70750|70730|70757.4|70737.4|70741.7|70721.7|467
1651469700000|2022-05-02 05:35:00|70749.8|70729.8|70719.6|70699.5|70752.8|70734.4|70717.1|70697.1|469
1651470000000|2022-05-02 05:40:00|70719.9|70699.9|70744.1|70724.1|70745.9|70725.9|70719.4|70699.4|494
1651470300000|2022-05-02 05:45:00|70744|70724|70736.3|70716.3|70745.2|70728.4|70725.2|70705.2|666
1651470600000|2022-05-02 05:50:00|70736.2|70716.2|70743.6|70723.6|70749.7|70729.7|70719.5|70699.8|641
1651470900000|2022-05-02 05:55:00|70743.9|70723.9|70773.2|70753.2|70791.2|70771.2|70738|70718|676
1651471200000|2022-05-02 06:00:00|70773.7|70753.7|70731.3|70711.3|70775.2|70755.2|70717.8|70697.8|703
1651471500000|2022-05-02 06:05:00|70734.6|70714.6|70773.5|70753.5|70775.7|70757.8|70731.9|70711.9|632
1651471800000|2022-05-02 06:10:00|70773.8|70753.8|70768.9|70748.9|70794|70774|70763.8|70745.6|619
1651472100000|2022-05-02 06:15:00|70768.7|70748.7|70737.8|70717.8|70782.1|70764.3|70737|70717|613
1651472400000|2022-05-02 06:20:00|70737.6|70717.6|70734.9|70714.9|70745.6|70726.5|70725.5|70705.6|637
1651472700000|2022-05-02 06:25:00|70734.7|70714.7|70717.4|70697.4|70737.7|70721.1|70701.3|70684.4|570
1651473000000|2022-05-02 06:30:00|70717.8|70697.8|70729.5|70714.5|70733.5|70717.2|70705.2|70688.3|485
1651473300000|2022-05-02 06:35:00|70729.2|70714.2|70701.7|70686.7|70734|70718.9|70701.7|70684.5|440
1651473600000|2022-05-02 06:40:00|70701.9|70686.9|70697.9|70677.9|70708.4|70693.4|70687|70667.5|558
1651473900000|2022-05-02 06:45:00|70697.8|70677.8|70675|70660|70703.8|70686|70667.4|70652.4|627
1651474200000|2022-05-02 06:50:00|70675.5|70660.5|70633.6|70613.6|70680.1|70664.9|70632.5|70613.4|640
1651474500000|2022-05-02 06:55:00|70634|70614|70537.2|70517.2|70646|70630.6|70513.8|70493.8|885
1651474800000|2022-05-02 07:00:00|70534.1|70519.1|70504.6|70484.6|70557.9|70537.9|70402.7|70382.7|1081
1651475100000|2022-05-02 07:05:00|70499.4|70479.4|70481.9|70466.9|70524.7|70507|70480|70465|787
1651475400000|2022-05-02 07:10:00|70480.2|70465.2|70491.5|70471.5|70528.9|70512.2|70479.8|70462.8|773
1651475700000|2022-05-02 07:15:00|70494.5|70474.5|70528.9|70513.9|70532.2|70514.3|70468.3|70451.3|725
1651476000000|2022-05-02 07:20:00|70529.1|70514.1|70558.4|70543.4|70573.1|70555.2|70512.7|70497.7|769
1651476300000|2022-05-02 07:25:00|70560.5|70540.5|70547.3|70532.3|70576.4|70561.1|70541.1|70524.4|818
1651476600000|2022-05-02 07:30:00|70547.4|70532.4|70544.2|70524.2|70577.6|70562.6|70536.5|70517.7|725
1651476900000|2022-05-02 07:35:00|70544.1|70524.1|70552.4|70532.4|70575.2|70559.5|70538.1|70520.2|710
1651477200000|2022-05-02 07:40:00|70552|70532|70537.3|70517.3|70564.5|70549.5|70528.4|70511.7|593
1651477500000|2022-05-02 07:45:00|70536.9|70516.9|70548.3|70528.3|70557.5|70537.7|70522.1|70507.1|634
1651477800000|2022-05-02 07:50:00|70549.1|70529.1|70587.9|70562.3|70595.2|70580.2|70542|70524.7|724
1651478100000|2022-05-02 07:55:00|70587|70567|70643.5|70623.5|70646.8|70628.2|70571|70551|895
1651478400000|2022-05-02 08:00:00|70642.6|70622.6|70658.1|70643.1|70660.4|70643.1|70619.4|70603.1|968
1651478700000|2022-05-02 08:05:00|70657.4|70642.4|70645.2|70625.2|70690.4|70673.2|70626.2|70609.2|907
1651479000000|2022-05-02 08:10:00|70641.5|70626.5|70652|70637|70652|70637|70615.8|70597.9|826
1651479300000|2022-05-02 08:15:00|70657.2|70637.2|70645.6|70630.6|70667.8|70649|70640.7|70624|689
1651479600000|2022-05-02 08:20:00|70646|70631|70679|70659|70684.4|70666.1|70641.2|70624.7|745
1651479900000|2022-05-02 08:25:00|70678.8|70658.8|70658.7|70643.7|70684.6|70665.4|70644.2|70624.9|740
1651480200000|2022-05-02 08:30:00|70657.8|70642.8|70682.7|70667.7|70686.6|70667.9|70650.9|70634.8|723
1651480500000|2022-05-02 08:35:00|70682.4|70667.4|70636.6|70616.6|70687.1|70669.5|70630.8|70614.4|744
1651480800000|2022-05-02 08:40:00|70635.4|70615.4|70653.3|70638.3|70665.8|70650.8|70617.8|70600.7|733
1651481100000|2022-05-02 08:45:00|70653.2|70638.2|70676.4|70656.4|70688.9|70671.4|70653.2|70638.2|773
1651481400000|2022-05-02 08:50:00|70676.6|70656.6|70636.8|70621.8|70678.1|70663.1|70627.7|70609.9|718
1651481700000|2022-05-02 08:55:00|70639.1|70624.1|70665.6|70650.6|70676.9|70657.8|70631.8|70616.6|634
1651482000000|2022-05-02 09:00:00|70666.2|70651.2|70655.6|70640.6|70671.5|70653.5|70638|70622.3|728
1651482300000|2022-05-02 09:05:00|70655.1|70640.1|70684.7|70664.7|70690.8|70674.2|70654.8|70636.3|705
1651482600000|2022-05-02 09:10:00|70684.1|70664.1|70699.2|70684.2|70700.5|70685.5|70664.7|70647.7|577
1651482900000|2022-05-02 09:15:00|70699.6|70684.6|70698.4|70683.4|70707.8|70689.1|70679|70664|663
1651483200000|2022-05-02 09:20:00|70698.8|70683.8|70698.5|70683.5|70712.6|70697.2|70692.4|70675.7|668
1651483500000|2022-05-02 09:25:00|70697.6|70682.6|70678.2|70663.2|70713.2|70698.2|70672.7|70657.2|632
1651483800000|2022-05-02 09:30:00|70678.4|70663.4|70699.5|70684.5|70737.3|70718.8|70676.6|70661.6|649
1651484100000|2022-05-02 09:35:00|70699.2|70684.2|70723.5|70708.5|70735.6|70719.4|70692.4|70677.4|567
1651484400000|2022-05-02 09:40:00|70723.8|70708.8|70702.1|70687.1|70728.3|70713.3|70691|70675.4|578
1651484700000|2022-05-02 09:45:00|70702.6|70687.6|70694.1|70679.1|70726.5|70711.5|70693.1|70678.1|496
1651485000000|2022-05-02 09:50:00|70693.7|70678.7|70681.9|70666.9|70711.5|70693.3|70676.7|70659.2|560
1651485300000|2022-05-02 09:55:00|70681.8|70666.8|70683.5|70663.5|70690.6|70673.4|70676.6|70659.2|520
1651485600000|2022-05-02 10:00:00|70679.9|70664.9|70691.5|70676.5|70705.2|70690.2|70669.4|70650.6|632
1651485900000|2022-05-02 10:05:00|70691.8|70676.8|70706.8|70691.8|70711.2|70696.2|70681|70666|547
1651486200000|2022-05-02 10:10:00|70707.1|70692.1|70725|70705|70729.6|70712.6|70707|70692|556
1651486500000|2022-05-02 10:15:00|70724.6|70709.6|70701.1|70686.1|70729|70712.4|70696.6|70681.5|475
1651486800000|2022-05-02 10:20:00|70701.4|70686.4|70704.5|70689.5|70708.8|70693.8|70691.8|70676.8|479
1651487100000|2022-05-02 10:25:00|70704.7|70689.7|70715.7|70695.7|70726.9|70709.4|70700.8|70685.8|522
1651487400000|2022-05-02 10:30:00|70713.2|70698.2|70716.2|70701.2|70730.2|70712.8|70708.4|70691.2|501
1651487700000|2022-05-02 10:35:00|70716.3|70701.3|70686.6|70671.6|70722.1|70704.3|70683.9|70668.9|535
1651488000000|2022-05-02 10:40:00|70686.1|70671.1|70694.9|70679.9|70699.1|70681.2|70664|70646.6|581
1651488300000|2022-05-02 10:45:00|70695.2|70680.2|70703.1|70683.1|70709.6|70691.9|70694.7|70678.6|591
1651488600000|2022-05-02 10:50:00|70703.7|70683.7|70708.2|70688.2|70715.1|70697.2|70676.5|70659.5|740
1651488900000|2022-05-02 10:55:00|70708.1|70688.1|70679.8|70664.8|70708.1|70688.1|70671|70653|739
1651489200000|2022-05-02 11:00:00|70680.4|70665.4|70741.2|70726.2|70746.5|70730.6|70676.7|70661.7|712
1651489500000|2022-05-02 11:05:00|70741.1|70726.1|70713.9|70698.9|70746.1|70729.2|70702.5|70687.5|668
1651489800000|2022-05-02 11:10:00|70714|70699|70693|70678|70720.7|70703.5|70693|70675.6|658
1651490100000|2022-05-02 11:15:00|70692.8|70677.8|70691.8|70676.8|70715.6|70700.6|70678|70663|561
1651490400000|2022-05-02 11:20:00|70691.9|70676.9|70686.4|70666.4|70698.9|70683.9|70678.3|70663.3|598
1651490700000|2022-05-02 11:25:00|70686.5|70666.5|70673.9|70658.9|70687.7|70671.4|70670.3|70653.1|522
1651491000000|2022-05-02 11:30:00|70674.1|70659.1|70689.7|70674.7|70706.4|70691.4|70671.9|70655.7|758
1651491300000|2022-05-02 11:35:00|70689.5|70674.5|70688|70668|70700.1|70682.9|70678.3|70661|632
1651491600000|2022-05-02 11:40:00|70684.9|70669.9|70720|70705|70723.4|70708.4|70684.2|70666.9|569
1651491900000|2022-05-02 11:45:00|70720.1|70705.1|70715.2|70700.2|70720.6|70705.6|70696.1|70681.1|627
1651492200000|2022-05-02 11:50:00|70715.3|70700.3|70736.5|70721.5|70745.8|70730.8|70714.9|70699.9|647
1651492500000|2022-05-02 11:55:00|70736.6|70721.6|70743.4|70728.4|70762.4|70747.4|70731.9|70716.9|812
1651492800000|2022-05-02 12:00:00|70744.4|70729.4|70700|70685|70750.4|70731.9|70695.8|70680.8|771
1651493100000|2022-05-02 12:05:00|70702.1|70687.1|70691.7|70676.7|70714.4|70699.4|70678.4|70661.5|719
1651493400000|2022-05-02 12:10:00|70692.2|70677.2|70696.1|70681.1|70708.6|70692.3|70681.5|70666.5|699
1651493700000|2022-05-02 12:15:00|70696|70681|70705.2|70690.2|70716.8|70701.4|70691.7|70676.7|636
1651494000000|2022-05-02 12:20:00|70705.3|70690.3|70671.7|70656.7|70708.1|70690.3|70667.1|70652.1|661
1651494300000|2022-05-02 12:25:00|70671.8|70656.8|70661.2|70641.2|70678.8|70663.8|70655.3|70638.1|658
1651494600000|2022-05-02 12:30:00|70659.4|70639.4|70704.2|70684.2|70708.9|70690.9|70633|70618|873
1651494900000|2022-05-02 12:35:00|70703.9|70683.9|70692|70677|70722.4|70706.7|70686.4|70670.4|749
1651495200000|2022-05-02 12:40:00|70691.7|70676.7|70689.9|70674.9|70693.7|70678.7|70679.5|70662|731
1651495500000|2022-05-02 12:45:00|70689.5|70674.5|70690.8|70675.8|70694.9|70679.7|70680.8|70664.8|708
1651495800000|2022-05-02 12:50:00|70691.1|70676.1|70689.2|70669.2|70697|70678.9|70684|70665.8|798
1651496100000|2022-05-02 12:55:00|70690.4|70670.4|70789.5|70774.5|70803.5|70788.5|70687|70670.4|884
1651496400000|2022-05-02 13:00:00|70788.4|70773.4|70752.1|70732.1|70790.6|70775.6|70746.9|70731.1|925
1651496700000|2022-05-02 13:05:00|70752.3|70732.3|70758.1|70743.1|70766.6|70751.6|70733.5|70717.8|738
1651497000000|2022-05-02 13:10:00|70757.9|70742.9|70760.9|70745.9|70761.8|70746.4|70744.3|70729.3|789
1651497300000|2022-05-02 13:15:00|70761.2|70746.2|70798.2|70778.2|70800|70782.9|70759|70742.4|831
1651497600000|2022-05-02 13:20:00|70794.9|70779.9|70824.9|70809.9|70837.4|70820.5|70792.3|70775.9|803
1651497900000|2022-05-02 13:25:00|70827|70812|70819|70804|70839.8|70824.8|70799.3|70782.7|849
1651498200000|2022-05-02 13:30:00|70821.6|70806.6|70801.3|70781.3|70825.3|70808.8|70781.6|70765.2|994
1651498500000|2022-05-02 13:35:00|70802.4|70787.4|70767.3|70752.3|70819.1|70804.1|70767|70752|891
1651498800000|2022-05-02 13:40:00|70769.2|70754.2|70713.9|70693.9|70775.7|70760.7|70702.9|70687.9|977
1651499100000|2022-05-02 13:45:00|70710.5|70695.5|70693|70678|70740.1|70724.3|70687.8|70672.8|913
1651499400000|2022-05-02 13:50:00|70692.9|70677.9|70676.9|70661.9|70715.1|70700.1|70672.4|70655.6|952
1651499700000|2022-05-02 13:55:00|70678|70663|70703|70683|70705.5|70684.1|70674.4|70654.9|917
1651500000000|2022-05-02 14:00:00|70693.3|70673.3|70658.6|70638.6|70706.1|70686.1|70639.1|70621.2|1093
1651500300000|2022-05-02 14:05:00|70658.3|70638.3|70741.6|70726.6|70762|70744|70658.3|70638.3|1015
1651500600000|2022-05-02 14:10:00|70741.9|70726.9|70691|70676|70748.6|70731.5|70687.3|70672.3|1006
1651500900000|2022-05-02 14:15:00|70690.8|70675.8|70646.7|70631.7|70717.8|70702.1|70640.8|70623.1|955
1651501200000|2022-05-02 14:20:00|70647.5|70632.5|70660.5|70640.5|70672.2|70655.3|70641.6|70623.7|851
1651501500000|2022-05-02 14:25:00|70657.7|70642.7|70633.4|70618.4|70663.6|70646.3|70623.2|70604.8|877
1651501800000|2022-05-02 14:30:00|70631.8|70616.8|70607.5|70592.5|70640.1|70623.8|70579.6|70562|936
1651502100000|2022-05-02 14:35:00|70606.9|70591.9|70627.5|70612.5|70638.9|70621.6|70599|70584|844
1651502400000|2022-05-02 14:40:00|70627.3|70612.3|70657.7|70642.7|70661.5|70643.6|70610.3|70590.3|873
1651502700000|2022-05-02 14:45:00|70657.9|70642.9|70653|70633|70662.8|70645.2|70635.6|70619.1|856
1651503000000|2022-05-02 14:50:00|70650.1|70635.1|70673.8|70658.8|70705.9|70688.8|70645.5|70627.3|1015
1651503300000|2022-05-02 14:55:00|70674.6|70659.6|70708|70693|70710.8|70694.2|70673.6|70658.6|1013
1651503600000|2022-05-02 15:00:00|70707.9|70692.9|70788.2|70768.2|70788.5|70772|70697.9|70682.9|983
1651503900000|2022-05-02 15:05:00|70784.6|70769.6|70798.5|70783.5|70815.4|70795.4|70775.7|70759.9|870
1651504200000|2022-05-02 15:10:00|70798.3|70783.3|70819.7|70799.7|70833.3|70813.3|70798.2|70782.1|830
1651504500000|2022-05-02 15:15:00|70819.6|70799.6|70818.2|70803.2|70831.2|70811.2|70805.1|70788.7|815
1651504800000|2022-05-02 15:20:00|70818|70803|70811.2|70791.2|70822.9|70805.8|70808.8|70788.8|751
1651505100000|2022-05-02 15:25:00|70809.9|70789.9|70811.3|70791.3|70819.9|70801|70798.5|70781.3|837
1651505400000|2022-05-02 15:30:00|70811.1|70791.1|70775.9|70755.9|70822|70805.9|70773.7|70753.7|882
1651505700000|2022-05-02 15:35:00|70775.1|70755.1|70774.3|70754.3|70802.6|70782.6|70773.4|70753.4|760
1651506000000|2022-05-02 15:40:00|70773.8|70753.8|70756.4|70736.4|70781.6|70761.6|70750.6|70730.6|575
1651506300000|2022-05-02 15:45:00|70756.6|70736.6|70775|70755|70775|70755|70748.9|70729.6|799
1651506600000|2022-05-02 15:50:00|70775.3|70755.3|70742.8|70722.8|70779.8|70759.8|70733|70713|797
1651506900000|2022-05-02 15:55:00|70742.7|70722.7|70713|70693|70754.4|70734.4|70712.6|70692.6|698
1651507200000|2022-05-02 16:00:00|70713.3|70693.3|70716.7|70696.7|70721.1|70701.1|70700.3|70680.3|837
1651507500000|2022-05-02 16:05:00|70715.5|70695.5|70709.4|70689.4|70719.8|70699.8|70700.3|70682.4|722
1651507800000|2022-05-02 16:10:00|70709.9|70689.9|70710.1|70690.1|70715|70695.3|70699.1|70679.1|643
1651508100000|2022-05-02 16:15:00|70710.4|70690.4|70710.6|70690.6|70713.8|70697.2|70692.7|70674.7|705
1651508400000|2022-05-02 16:20:00|70710.9|70690.9|70699.8|70679.8|70714.6|70696.2|70681.6|70664.3|755
1651508700000|2022-05-02 16:25:00|70699.7|70679.7|70688.7|70668.7|70700|70680|70679.3|70659.6|656
1651509000000|2022-05-02 16:30:00|70688.9|70668.9|70701.7|70681.7|70702.1|70686.1|70674.8|70657.7|682
1651509300000|2022-05-02 16:35:00|70701.8|70681.8|70734.6|70714.6|70735.5|70717.1|70697.5|70678.3|664
1651509600000|2022-05-02 16:40:00|70737.6|70722.6|70746.3|70726.3|70775.3|70758.2|70726.6|70709.3|751
1651509900000|2022-05-02 16:45:00|70743|70723|70715.6|70695.6|70746.2|70726.2|70701|70685.3|747
1651510200000|2022-05-02 16:50:00|70718|70698|70776.5|70756.5|70788.5|70771|70715.6|70697.7|732
1651510500000|2022-05-02 16:55:00|70776.4|70756.4|70794.1|70774.1|70840.8|70823|70766.1|70749.2|848
1651510800000|2022-05-02 17:00:00|70792.8|70772.8|70823.1|70803.1|70842.8|70825.1|70781.6|70761.9|938
1651511100000|2022-05-02 17:05:00|70823.5|70803.5|70827.5|70807.5|70841.4|70824.6|70806.4|70788.1|753
1651511400000|2022-05-02 17:10:00|70827.2|70807.2|70831.1|70811.1|70832.2|70812.4|70806.1|70788.9|725
1651511700000|2022-05-02 17:15:00|70830.9|70810.9|70816.9|70796.9|70834|70816.2|70816.2|70796.2|662
1651512000000|2022-05-02 17:20:00|70816.8|70796.8|70817.4|70797.4|70827.7|70807.7|70808.8|70791.7|681
1651512300000|2022-05-02 17:25:00|70817.1|70797.1|70812.4|70792.4|70823.7|70803.7|70799.1|70779.1|628
1651512600000|2022-05-02 17:30:00|70812.5|70792.5|70830.7|70810.7|70835.5|70817.8|70803|70785.7|702
1651512900000|2022-05-02 17:35:00|70831.2|70811.2|70839.7|70819.7|70844.9|70826.6|70821.8|70803.7|674
1651513200000|2022-05-02 17:40:00|70839|70819|70843.5|70823.5|70846.9|70827.7|70830.2|70811.4|686
1651513500000|2022-05-02 17:45:00|70842.7|70822.7|70880.5|70865.5|70885.2|70866.3|70840.4|70820.4|660
1651513800000|2022-05-02 17:50:00|70880.7|70865.7|70902.1|70882.1|70902.9|70884.1|70880.3|70864.2|713
1651514100000|2022-05-02 17:55:00|70902|70882|70901.2|70881.2|70902|70882|70884.2|70865|680
1651514400000|2022-05-02 18:00:00|70901.1|70881.1|70875.9|70855.9|70904|70885.8|70874|70855.9|808
1651514700000|2022-05-02 18:05:00|70875.4|70855.4|70901.1|70881.1|70902.5|70885.3|70872.5|70855.4|723
1651515000000|2022-05-02 18:10:00|70901|70881|70917.6|70897.6|70919.7|70902.6|70890|70872.7|741
1651515300000|2022-05-02 18:15:00|70917.5|70897.5|70897.5|70877.5|70918.1|70898.1|70892.3|70873.6|685
1651515600000|2022-05-02 18:20:00|70897.4|70877.4|70880.8|70860.8|70898.6|70878.9|70871.4|70851.4|690
1651515900000|2022-05-02 18:25:00|70880.7|70860.7|70865.6|70845.6|70890.8|70870.8|70861.5|70843.4|640
1651516200000|2022-05-02 18:30:00|70865.2|70845.2|70870.7|70850.7|70875.6|70855.6|70855.4|70835.4|670
1651516500000|2022-05-02 18:35:00|70872.7|70852.7|70879.5|70859.5|70892.5|70872.5|70871|70852.1|728
1651516800000|2022-05-02 18:40:00|70880.5|70860.5|70890.1|70870.1|70892.3|70873.9|70870.6|70851|677
1651517100000|2022-05-02 18:45:00|70889.5|70869.5|70880.1|70860.1|70892.7|70873.4|70871.4|70852.8|665
1651517400000|2022-05-02 18:50:00|70880.3|70860.3|70868.4|70848.4|70885.6|70865.6|70856|70838.2|792
1651517700000|2022-05-02 18:55:00|70868.8|70848.8|70909.1|70889.1|70911.4|70891.4|70862.8|70842.8|843
1651518000000|2022-05-02 19:00:00|70909.3|70889.3|70896.4|70876.4|70911.8|70892.4|70890.5|70870.5|853
1651518300000|2022-05-02 19:05:00|70895.7|70875.7|70878.6|70858.6|70901.8|70881.8|70875.7|70857|756
1651518600000|2022-05-02 19:10:00|70878.4|70858.4|70870.4|70850.4|70881.2|70861.6|70862.9|70842.9|683
1651518900000|2022-05-02 19:15:00|70870.6|70850.6|70837.9|70817.9|70874.4|70856.1|70828.1|70808.1|692
1651519200000|2022-05-02 19:20:00|70837.4|70817.4|70788|70768|70837.6|70817.6|70781.1|70764.3|860
1651519500000|2022-05-02 19:25:00|70788.7|70768.7|70809.1|70789.1|70816.7|70800|70784.7|70768.7|791
1651519800000|2022-05-02 19:30:00|70808.6|70788.6|70783.5|70763.5|70809.2|70791.3|70780.8|70760.8|754
1651520100000|2022-05-02 19:35:00|70783.6|70763.6|70811|70791|70811|70793|70777|70757|717
1651520400000|2022-05-02 19:40:00|70811.1|70791.1|70836.8|70816.8|70843.5|70827.3|70788.4|70768.4|811
1651520700000|2022-05-02 19:45:00|70834.3|70819.3|70804.1|70784.1|70837|70820.1|70801.5|70783.9|770
1651521000000|2022-05-02 19:50:00|70804.4|70784.4|70792.7|70777.7|70824.7|70806.5|70789.6|70772.3|886
1651521300000|2022-05-02 19:55:00|70793.6|70778.6|70827.1|70807.1|70836.5|70818.2|70784.7|70768.9|853
1651521600000|2022-05-02 20:00:00|70828.6|70808.6|70828.9|70808.9|70844.4|70824.8|70809.6|70789.6|665
1651521900000|2022-05-02 20:05:00|70828.4|70808.4|70819|70799|70841.2|70821.2|70816.7|70798.8|494
1651522200000|2022-05-02 20:10:00|70818.5|70798.5|70831.7|70811.7|70835.4|70816.8|70816.3|70798.5|488
1651522500000|2022-05-02 20:15:00|70831.5|70811.5|70825.7|70805.7|70831.6|70811.6|70810.7|70790.7|479
1651522800000|2022-05-02 20:20:00|70825.5|70805.5|70830|70810|70843|70823|70823.3|70804.4|292
1651523100000|2022-05-02 20:25:00|70830.2|70810.2|70829.9|70809.9|70836.5|70817.2|70824|70804|319
1651523400000|2022-05-02 20:30:00|70830.6|70810.6|70823.8|70803.8|70836|70818.3|70815.6|70796.7|316
1651523700000|2022-05-02 20:35:00|70824.5|70809.5|70812|70792|70827.4|70809.5|70809.6|70790.7|285
1651524000000|2022-05-02 20:40:00|70812.1|70792.1|70808.6|70793.6|70812.6|70794|70806.2|70788.3|221
1651524300000|2022-05-02 20:45:00|70808.8|70793.8|70805.6|70785.6|70814.4|70794.4|70803.5|70782.6|311
1651524600000|2022-05-02 20:50:00|70806.4|70786.4|70800.8|70780.8|70810.3|70790.3|70796.2|70778.3|271
1651524900000|2022-05-02 20:55:00|70801|70781|70845.5|70760.2|70853.9|70789.2|70801|70753.7|325
1651525200000|2022-05-02 21:00:00|70843.5|70761.5|70845.4|70751|70870.4|70771.4|70840.9|70741.9|98
1651525500000|2022-05-02 21:05:00|70846.2|70750.3|70852.9|70753.9|70853.1|70754.1|70841.9|70742.9|63
1651525800000|2022-05-02 21:10:00|70854.5|70755.5|70845.4|70792.3|70872.7|70798.7|70840|70742.4|178
1651526100000|2022-05-02 21:15:00|70863.6|70780.6|70851.3|70785.7|70867.5|70801|70835.4|70773.5|127
1651526400000|2022-05-02 21:20:00|70841.5|70776.6|70846.5|70788.8|70872.3|70799.9|70834.7|70776.6|124
1651526700000|2022-05-02 21:25:00|70845.6|70787.4|70849.6|70750.6|70868.6|70797.6|70833.8|70746.7|160
1651527000000|2022-05-02 21:30:00|70838.6|70756.4|70828.5|70751|70863.4|70780.8|70823.8|70730.1|302
1651527300000|2022-05-02 21:35:00|70825.6|70759.4|70842.7|70780.3|70864.7|70781.9|70825.6|70747|200
1651527600000|2022-05-02 21:40:00|70839.4|70781.6|70840.8|70780.7|70863.1|70790.4|70832.5|70762|190
1651527900000|2022-05-02 21:45:00|70844.7|70778.4|70844.5|70786.1|70863|70791.3|70839.3|70768.4|193
1651528200000|2022-05-02 21:50:00|70842.4|70781.1|70858.6|70774.4|70865.4|70793.5|70830.6|70758.1|136
1651528500000|2022-05-02 21:55:00|70852.7|70772.5|70848.6|70766.3|70866.7|70783.1|70835.4|70751.1|182
1651528800000|2022-05-02 22:00:00|70847.7|70762.6|70817.7|70782.9|70847.7|70795.5|70809|70750.9|357
1651529100000|2022-05-02 22:05:00|70818|70783.2|70817.7|70797.7|70822.8|70800.9|70810|70783|502
1651529400000|2022-05-02 22:10:00|70819.3|70799.3|70779.6|70756.9|70822.2|70799.3|70778.5|70756.5|601
1651529700000|2022-05-02 22:15:00|70776.6|70756.6|70782.1|70762.1|70791.5|70768.5|70767.6|70747.6|508
1651530000000|2022-05-02 22:20:00|70782.7|70761.7|70788.3|70768.1|70791.8|70771.8|70781.8|70761.1|305
1651530300000|2022-05-02 22:25:00|70789.1|70767.7|70771.7|70751.7|70791.8|70771.4|70769.1|70749.4|241
1651530600000|2022-05-02 22:30:00|70771.5|70751.5|70776.3|70755.9|70787|70764|70768.3|70751|358
1651530900000|2022-05-02 22:35:00|70776.1|70756|70782.1|70762.1|70785.1|70765.8|70773.5|70755.1|242
1651531200000|2022-05-02 22:40:00|70782.7|70762.2|70790.4|70768.2|70801.2|70779.1|70780.2|70762.2|312
1651531500000|2022-05-02 22:45:00|70788.9|70768.9|70781.2|70766.2|70789.6|70769.2|70778.9|70761.6|230
1651531800000|2022-05-02 22:50:00|70781.1|70766.1|70772.9|70752.9|70788.8|70768.2|70766.3|70750.6|312
1651532100000|2022-05-02 22:55:00|70775.5|70755.5|70789.2|70769.2|70791.8|70771.1|70775|70755|300
1651532400000|2022-05-02 23:00:00|70788.8|70768.8|70792.2|70777.2|70801.5|70781.5|70781.4|70764.1|409
1651532700000|2022-05-02 23:05:00|70792.1|70777.1|70803|70782.9|70808.4|70787.1|70791.8|70774.3|483
1651533000000|2022-05-02 23:10:00|70802.7|70783|70806.6|70786.6|70813|70792.3|70802.7|70782.7|470
1651533300000|2022-05-02 23:15:00|70806.8|70786.8|70816.1|70796.1|70818.5|70798.5|70804.3|70785.9|424
1651533600000|2022-05-02 23:20:00|70815.2|70795.2|70812.3|70792.3|70815.2|70795.2|70806.2|70788.3|403
1651533900000|2022-05-02 23:25:00|70812.2|70792.2|70806.1|70786.1|70812.8|70794.9|70803.5|70783.5|393
1651534200000|2022-05-02 23:30:00|70807.1|70787.1|70803|70783|70808.3|70788.3|70798.2|70778.4|342
1651534500000|2022-05-02 23:35:00|70802.2|70782.2|70801.5|70781.5|70803.4|70784.9|70798.3|70778.3|234
1651534800000|2022-05-02 23:40:00|70800.4|70780.4|70805.7|70785.7|70811.3|70791.3|70798|70779.3|269
1651535100000|2022-05-02 23:45:00|70805.4|70785.4|70801.6|70781.6|70808.6|70788.3|70798.9|70778.9|216
1651535400000|2022-05-02 23:50:00|70801.7|70781.7|70802.3|70782.3|70805.5|70785.7|70797.1|70777.1|228
1651535700000|2022-05-02 23:55:00|70803|70783|70793.4|70773.4|70806.9|70786.9|70793.4|70773.4|363
1651536000000|2022-05-03 00:00:00|70793.8|70773.8|70786.7|70766.7|70794|70775.5|70765.8|70745.8|655
1651536300000|2022-05-03 00:05:00|70786.9|70766.9|70767.1|70747.1|70788.9|70768.9|70763.4|70743.4|558
1651536600000|2022-05-03 00:10:00|70767.2|70747.2|70777.5|70757.5|70780.8|70761.4|70765.8|70745.8|593
1651536900000|2022-05-03 00:15:00|70777.9|70757.9|70789.8|70769.8|70794.9|70774.6|70776.3|70756.3|420
1651537200000|2022-05-03 00:20:00|70789.7|70769.7|70792.3|70772.3|70799.7|70779.7|70788.3|70768.4|357
1651537500000|2022-05-03 00:25:00|70792.6|70772.6|70789.4|70769.4|70799.6|70779.5|70788|70768|402
1651537800000|2022-05-03 00:30:00|70789.3|70769.3|70761|70741|70790.9|70770.9|70750.8|70730.8|594
1651538100000|2022-05-03 00:35:00|70761.1|70741.1|70738.3|70718.3|70761.5|70741.5|70734.5|70714.5|594
1651538400000|2022-05-03 00:40:00|70737.6|70717.6|70728.3|70708.3|70745.9|70725.9|70720.5|70700.5|524
1651538700000|2022-05-03 00:45:00|70727.2|70707.2|70699.9|70679.9|70730.8|70710.8|70696.2|70678.2|709
1651539000000|2022-05-03 00:50:00|70699.8|70679.8|70698.7|70678.7|70714|70695.8|70687.2|70667.2|571
1651539300000|2022-05-03 00:55:00|70699.1|70679.1|70686.3|70666.3|70701.1|70681.1|70683.4|70663.4|564
1651539600000|2022-05-03 01:00:00|70686.8|70666.8|70683.2|70663.2|70699.9|70681.6|70679|70659|581
1651539900000|2022-05-03 01:05:00|70683.1|70663.1|70701.8|70681.8|70718.5|70698.5|70681.1|70661.1|666
1651540200000|2022-05-03 01:10:00|70699.6|70679.6|70728.4|70708.4|70731|70709.4|70697.8|70677.8|571
1651540500000|2022-05-03 01:15:00|70728.2|70708.2|70729.7|70709.7|70730.9|70710.6|70717.8|70698.9|503
1651540800000|2022-05-03 01:20:00|70729.8|70709.8|70741.8|70721.8|70749|70729|70729.3|70709.3|521
1651541100000|2022-05-03 01:25:00|70742|70721.6|70743.2|70723.2|70749.9|70729.9|70736.9|70716.9|452
1651541400000|2022-05-03 01:30:00|70743.1|70723.1|70744.9|70724.9|70745.7|70726.6|70733.4|70713.4|500
1651541700000|2022-05-03 01:35:00|70745|70725|70741.8|70721.8|70756.9|70736.9|70740.2|70720.2|560
1651542000000|2022-05-03 01:40:00|70741.4|70721.4|70752.3|70732.3|70754.7|70736.7|70740.7|70720.7|477
1651542300000|2022-05-03 01:45:00|70752.1|70732.1|70737.7|70717.7|70754|70734.5|70736.7|70716.7|515
1651542600000|2022-05-03 01:50:00|70737.9|70717.9|70720.8|70700.8|70738.7|70718.7|70708.1|70688.7|561
1651542900000|2022-05-03 01:55:00|70720.7|70700.7|70706.6|70686.6|70721|70701|70696.6|70678.7|472
1651543200000|2022-05-03 02:00:00|70707|70687|70695|70675|70710.3|70693.4|70692.3|70673.5|573
1651543500000|2022-05-03 02:05:00|70696.3|70676.3|70693.7|70673.7|70705|70685.5|70690.1|70670.1|526
1651543800000|2022-05-03 02:10:00|70693.4|70673.4|70701|70681|70709.5|70690.1|70690.5|70670.9|580
1651544100000|2022-05-03 02:15:00|70700.6|70680.6|70687.8|70667.8|70701.8|70682.5|70687.2|70667.2|505
1651544400000|2022-05-03 02:20:00|70687|70667|70690.1|70670.1|70694.7|70676.7|70682.2|70663.2|524
1651544700000|2022-05-03 02:25:00|70690.2|70670.2|70692|70672|70697.8|70677.8|70682.3|70663.7|364
1651545000000|2022-05-03 02:30:00|70693.1|70673.1|70707.9|70687.9|70717.1|70697.1|70692.6|70672.6|460
1651545300000|2022-05-03 02:35:00|70708|70688|70731.7|70711.7|70732|70712|70707|70687|408
1651545600000|2022-05-03 02:40:00|70731.6|70711.6|70750.4|70730.4|70757.4|70737.4|70731.2|70711.2|535
1651545900000|2022-05-03 02:45:00|70750.6|70730.6|70754.7|70734.7|70757.5|70738.3|70743.2|70723.2|573
1651546200000|2022-05-03 02:50:00|70755.6|70735.6|70779.4|70759.4|70780|70762.3|70751|70731.8|483
1651546500000|2022-05-03 02:55:00|70779.8|70759.8|70765.1|70745.1|70791.2|70774.8|70756.4|70736.4|623
1651546800000|2022-05-03 03:00:00|70765|70745|70789.9|70769.9|70803.6|70783.6|70764.6|70744.6|633
1651547100000|2022-05-03 03:05:00|70793.8|70773.8|70776.9|70756.9|70805.2|70786.2|70773|70754.5|507
1651547400000|2022-05-03 03:10:00|70776.7|70756.7|70774.1|70754.1|70783.8|70767.1|70767.2|70747.2|536
1651547700000|2022-05-03 03:15:00|70774.3|70754.3|70750.2|70730.2|70774.3|70755.8|70748|70728|478
1651548000000|2022-05-03 03:20:00|70751.4|70731.4|70747.4|70727.4|70753.9|70735.2|70739.3|70721.4|450
1651548300000|2022-05-03 03:25:00|70747.6|70727.6|70742.4|70722.4|70748.9|70729.2|70737.9|70719.4|449
1651548600000|2022-05-03 03:30:00|70742.5|70722.5|70760.6|70740.6|70762.2|70744.6|70737.7|70720.3|440
1651548900000|2022-05-03 03:35:00|70760.4|70740.4|70759.8|70739.8|70763.7|70743.7|70755|70736.2|298
1651549200000|2022-05-03 03:40:00|70759.9|70739.9|70761|70741|70762.8|70744.4|70752.2|70733.1|435
1651549500000|2022-05-03 03:45:00|70761.1|70741.1|70737|70717|70761.1|70741.1|70735.8|70716.1|360
1651549800000|2022-05-03 03:50:00|70737.4|70717.4|70737|70717|70738.9|70723.2|70727.7|70710|421
1651550100000|2022-05-03 03:55:00|70734.7|70719.7|70734|70714|70739|70721.6|70724.1|70705.8|422
1651550400000|2022-05-03 04:00:00|70734.6|70714.6|70760.6|70740.6|70761|70741|70731.4|70712.5|343
1651550700000|2022-05-03 04:05:00|70760.4|70740.4|70743.5|70723.5|70760.4|70741.2|70742.8|70722.8|325
1651551000000|2022-05-03 04:10:00|70743.7|70723.7|70747.4|70727.4|70748.5|70730|70739|70723.4|278
1651551300000|2022-05-03 04:15:00|70744.7|70729.7|70746.1|70726.1|70750|70732.4|70739.5|70722.3|301
1651551600000|2022-05-03 04:20:00|70746|70726|70752.8|70732.8|70757|70739|70740.8|70723.2|268
1651551900000|2022-05-03 04:25:00|70752.5|70732.5|70752.4|70737.4|70756.4|70738.1|70745.9|70729.4|280
1651552200000|2022-05-03 04:30:00|70752.6|70737.6|70715.7|70695.7|70752.6|70737.6|70693.6|70673.8|789
1651552500000|2022-05-03 04:35:00|70716.4|70696.4|70734.2|70719.2|70742.1|70722.1|70715.6|70695.6|492
1651552800000|2022-05-03 04:40:00|70734.1|70719.1|70779.3|70759.3|70788.7|70771.3|70733.9|70718.9|736
1651553100000|2022-05-03 04:45:00|70779.4|70759.4|70778.3|70758.3|70795.8|70777.4|70773.2|70755.8|615
1651553400000|2022-05-03 04:50:00|70775.9|70760.9|70804.4|70784.4|70804.4|70787.7|70770.4|70750.4|589
1651553700000|2022-05-03 04:55:00|70804.5|70784.5|70842.1|70827.1|70842.6|70827.1|70797.6|70781|678
1651554000000|2022-05-03 05:00:00|70841.7|70826.7|70825|70805|70859.1|70840.9|70820.7|70802.9|762
1651554300000|2022-05-03 05:05:00|70825.1|70805.1|70833.2|70818.2|70845.4|70827.5|70824.9|70804.9|614
1651554600000|2022-05-03 05:10:00|70835.5|70815.5|70809.6|70789.6|70838.8|70818.8|70804|70785.9|673
1651554900000|2022-05-03 05:15:00|70809.5|70789.5|70791.2|70776.2|70810.5|70792.4|70784.2|70766.5|679
1651555200000|2022-05-03 05:20:00|70793.1|70773.1|70805.4|70785.4|70811.1|70794|70793.1|70773.1|564
1651555500000|2022-05-03 05:25:00|70805.2|70785.2|70802.2|70782.2|70805.4|70787.8|70782.7|70764.7|566
1651555800000|2022-05-03 05:30:00|70802.1|70782.1|70798.6|70778.6|70809.7|70792.5|70789.8|70772.4|609
1651556100000|2022-05-03 05:35:00|70798.4|70778.4|70798.6|70778.6|70809.3|70789.9|70795.2|70775.2|488
1651556400000|2022-05-03 05:40:00|70797.5|70777.5|70835.5|70820.5|70840.4|70822.7|70793.3|70775.8|547
1651556700000|2022-05-03 05:45:00|70834.1|70819.1|70853.2|70838.2|70870.8|70854|70827.5|70809.5|684
1651557000000|2022-05-03 05:50:00|70855.3|70835.3|70816.9|70796.9|70855.3|70838.4|70798.8|70779.9|654
1651557300000|2022-05-03 05:55:00|70816.8|70796.8|70805.9|70785.9|70823|70807.3|70799.1|70781.7|669
1651557600000|2022-05-03 06:00:00|70805.7|70785.7|70808.1|70788.1|70844.8|70824.8|70804.8|70785.7|841
1651557900000|2022-05-03 06:05:00|70812.3|70792.3|70806.2|70786.2|70817.4|70800.1|70800|70780.3|688
1651558200000|2022-05-03 06:10:00|70806.3|70786.3|70834.2|70814.2|70836.4|70818.6|70803.3|70784.2|678
1651558500000|2022-05-03 06:15:00|70834.4|70814.4|70842.9|70822.9|70849.4|70832.5|70830.4|70813.7|703
1651558800000|2022-05-03 06:20:00|70843|70823|70854.9|70839.9|70866.5|70849.4|70825.7|70805.7|728
1651559100000|2022-05-03 06:25:00|70853.5|70838.5|70849.8|70829.8|70872.8|70854.3|70837.3|70818.8|736
1651559400000|2022-05-03 06:30:00|70849.3|70829.3|70812.7|70797.7|70851|70834.2|70810.9|70795.9|675
1651559700000|2022-05-03 06:35:00|70812.9|70797.9|70777.6|70762.6|70817.6|70802.6|70777.2|70759.8|779
1651560000000|2022-05-03 06:40:00|70777.2|70762.2|70815.4|70800.4|70839|70822|70771.6|70755.1|639
1651560300000|2022-05-03 06:45:00|70815.2|70800.2|70819.7|70804.7|70822.8|70807.8|70797.9|70781.3|781
1651560600000|2022-05-03 06:50:00|70819.6|70804.6|70857.2|70842.2|70862.8|70847.8|70807.3|70792.3|823
1651560900000|2022-05-03 06:55:00|70857.4|70842.4|70873.1|70858.1|70882.3|70865.1|70849|70834|897
1651561200000|2022-05-03 07:00:00|70872.8|70857.8|70864.9|70844.9|70891.3|70876.3|70847.4|70832.4|1057
1651561500000|2022-05-03 07:05:00|70865.1|70845.1|70817.6|70802.6|70895.8|70880.8|70815.1|70798.8|949
1651561800000|2022-05-03 07:10:00|70817.3|70802.3|70821.7|70806.7|70835.8|70820.1|70815.2|70800.2|901
1651562100000|2022-05-03 07:15:00|70822|70807|70810.9|70795.9|70839.9|70824.6|70808.3|70792.5|865
1651562400000|2022-05-03 07:20:00|70809.8|70794.8|70755|70740|70833.6|70816.8|70748.1|70730.6|931
1651562700000|2022-05-03 07:25:00|70755.5|70740.5|70750.5|70735.5|70773.2|70756.2|70739.3|70721.4|961
1651563000000|2022-05-03 07:30:00|70748.8|70733.8|70718|70703|70760.7|70745.7|70704|70689|941
1651563300000|2022-05-03 07:35:00|70718.8|70703.8|70693|70678|70727.5|70712.5|70668.7|70651.6|903
1651563600000|2022-05-03 07:40:00|70692.9|70677.9|70712.6|70697.6|70717.2|70699.8|70673.3|70656.7|906
1651563900000|2022-05-03 07:45:00|70712.5|70697.5|70743.5|70728.5|70760.2|70743.1|70712.5|70695.5|903
1651564200000|2022-05-03 07:50:00|70745.9|70725.9|70694.1|70674.1|70745.9|70730.8|70671.8|70654.9|828
1651564500000|2022-05-03 07:55:00|70693.2|70673.2|70731.2|70711.2|70735.2|70717.9|70686|70668.9|961
1651564800000|2022-05-03 08:00:00|70728.7|70713.7|70697.8|70682.8|70728.7|70713.7|70691.5|70674.2|839
1651565100000|2022-05-03 08:05:00|70699.2|70684.2|70705.4|70690.4|70724.7|70709.7|70680.5|70665.5|842
1651565400000|2022-05-03 08:10:00|70705.7|70690.7|70718.9|70703.9|70727.8|70712.8|70698.5|70683.5|753
1651565700000|2022-05-03 08:15:00|70718.8|70703.8|70724.1|70709.1|70730.3|70715.3|70709.1|70694.1|770
1651566000000|2022-05-03 08:20:00|70724.7|70709.7|70725|70710|70725.7|70710.7|70704.5|70689.1|819
1651566300000|2022-05-03 08:25:00|70725.5|70710.5|70757.3|70737.3|70762.9|70745.8|70718.1|70703.1|786
1651566600000|2022-05-03 08:30:00|70756.5|70741.5|70779.3|70764.3|70788.2|70773.2|70742.2|70724.3|779
1651566900000|2022-05-03 08:35:00|70779|70764|70797.4|70782.4|70800.2|70785.2|70769.3|70754.3|828
1651567200000|2022-05-03 08:40:00|70797.6|70782.6|70812|70797|70843.8|70828.6|70794.5|70776.2|881
1651567500000|2022-05-03 08:45:00|70811.8|70796.8|70812.3|70797.3|70829.4|70814.4|70786.7|70771.7|839
1651567800000|2022-05-03 08:50:00|70812.7|70797.7|70809.6|70789.6|70831.3|70814.4|70789.5|70771.8|794
1651568100000|2022-05-03 08:55:00|70808.8|70793.8|70854.4|70834.4|70855.4|70838.6|70805.7|70789.1|882
1651568400000|2022-05-03 09:00:00|70856|70836|70885.8|70870.8|70890.8|70875.7|70837.1|70819.6|910
1651568700000|2022-05-03 09:05:00|70885.7|70870.7|70835.5|70815.5|70909|70892.3|70826.2|70807.6|928
1651569000000|2022-05-03 09:10:00|70833.2|70818.2|70880.9|70865.9|70891.2|70873.4|70825.2|70807|917
1651569300000|2022-05-03 09:15:00|70880.8|70865.8|70881.6|70866.6|70891.6|70874.5|70838.1|70823.1|887
1651569600000|2022-05-03 09:20:00|70881.7|70866.7|70873.7|70853.7|70882.9|70867.9|70854.7|70837.3|870
1651569900000|2022-05-03 09:25:00|70871.3|70856.3|70874.5|70854.5|70881.2|70863.8|70857.8|70840.8|746
1651570200000|2022-05-03 09:30:00|70874.6|70854.6|70830.4|70815.4|70880.6|70865.6|70820|70803.9|827
1651570500000|2022-05-03 09:35:00|70830.5|70815.5|70823.5|70808.5|70845.8|70829.5|70816.2|70798.7|787
1651570800000|2022-05-03 09:40:00|70825.8|70805.8|70818.6|70803.6|70825.8|70809|70795.1|70778.4|734
1651571100000|2022-05-03 09:45:00|70819.7|70804.7|70795.8|70780.8|70821.2|70806.2|70793.6|70778.6|672
1651571400000|2022-05-03 09:50:00|70795.6|70780.6|70783.8|70768.8|70803.5|70788.5|70768.2|70753.2|724
1651571700000|2022-05-03 09:55:00|70783.7|70768.7|70766.3|70751.3|70804.3|70788.4|70764.4|70748.4|737
1651572000000|2022-05-03 10:00:00|70769.3|70749.3|70777.2|70762.2|70786.2|70768.5|70765.5|70748.2|764
1651572300000|2022-05-03 10:05:00|70777.1|70762.1|70755|70740|70795.2|70776|70751.2|70734.6|775
1651572600000|2022-05-03 10:10:00|70754.6|70739.6|70746.1|70731.1|70778.6|70761.3|70746.1|70731.1|749
1651572900000|2022-05-03 10:15:00|70746.9|70731.9|70710.6|70695.6|70752|70733.5|70702.4|70684.8|752
1651573200000|2022-05-03 10:20:00|70710.3|70695.3|70720.3|70705.3|70752.5|70736.7|70710|70695|830
1651573500000|2022-05-03 10:25:00|70721.3|70706.3|70752.6|70737.6|70758.1|70743.1|70721.2|70706.2|765
1651573800000|2022-05-03 10:30:00|70752.8|70737.8|70787.2|70772.2|70798.7|70781.1|70752.6|70737.6|766
1651574100000|2022-05-03 10:35:00|70786.8|70771.8|70798|70783|70810.4|70795.4|70776.6|70761.6|704
1651574400000|2022-05-03 10:40:00|70797.7|70782.7|70805.7|70790.7|70807.4|70792.4|70771.5|70756.5|719
1651574700000|2022-05-03 10:45:00|70806.1|70791.1|70809.2|70794.2|70826.4|70811.4|70798.3|70783.3|703
1651575000000|2022-05-03 10:50:00|70809|70794|70811.9|70791.9|70824.7|70809.7|70805.8|70790.8|692
1651575300000|2022-05-03 10:55:00|70809.7|70794.7|70830.6|70815.6|70846.8|70831.8|70802.6|70787.6|775
1651575600000|2022-05-03 11:00:00|70829.6|70814.6|70856.3|70841.3|70871.9|70855.2|70820.3|70805.3|798
1651575900000|2022-05-03 11:05:00|70856.2|70841.2|70841.2|70826.2|70858.7|70841.2|70833.7|70817.1|724
1651576200000|2022-05-03 11:10:00|70841.3|70826.3|70861.1|70841.1|70872.1|70855.6|70840.6|70823.6|619
1651576500000|2022-05-03 11:15:00|70861.9|70841.9|70850.2|70835.2|70875.9|70858.9|70834|70817.4|706
1651576800000|2022-05-03 11:20:00|70850.1|70835.1|70847.6|70827.6|70873.3|70855.1|70841.7|70824.4|649
1651577100000|2022-05-03 11:25:00|70847.7|70827.7|70773|70758|70848.3|70829|70762|70747|851
1651577400000|2022-05-03 11:30:00|70773.4|70758.4|70720.8|70705.8|70774.9|70759.9|70698.9|70683.9|842
1651577700000|2022-05-03 11:35:00|70720.9|70705.9|70738.8|70723.8|70745.2|70730.2|70714.7|70699.7|795
1651578000000|2022-05-03 11:40:00|70738.5|70723.5|70755.4|70740.4|70759.4|70744.4|70735.1|70717.6|754
1651578300000|2022-05-03 11:45:00|70755.2|70740.2|70765.5|70750.5|70774|70759|70752.2|70737.2|655
1651578600000|2022-05-03 11:50:00|70765.6|70750.6|70642.1|70627.1|70766.1|70751.1|70642.1|70626|882
1651578900000|2022-05-03 11:55:00|70641.1|70626.1|70613.9|70598.9|70646.2|70628.3|70585.9|70568.7|1066
1651579200000|2022-05-03 12:00:00|70614.6|70599.6|70544.9|70529.9|70617.9|70602.9|70512.6|70497.2|997
1651579500000|2022-05-03 12:05:00|70545.6|70530.6|70550.1|70530.1|70578.6|70562.7|70543.7|70527.2|876
1651579800000|2022-05-03 12:10:00|70549.7|70529.7|70494.6|70479.6|70567.5|70551|70455.2|70437.8|964
1651580100000|2022-05-03 12:15:00|70493.2|70478.2|70485.2|70470.2|70514.5|70497.3|70467.6|70450.9|871
1651580400000|2022-05-03 12:20:00|70486|70471|70487.6|70472.6|70520.6|70502.3|70482.5|70464.6|887
1651580700000|2022-05-03 12:25:00|70487.7|70472.7|70462.7|70447.7|70490.1|70474.5|70457.2|70440.1|856
1651581000000|2022-05-03 12:30:00|70462.6|70447.6|70413.5|70398.5|70473.6|70455|70410.7|70393.8|954
1651581300000|2022-05-03 12:35:00|70410.9|70395.9|70358.7|70343.7|70414.8|70399.8|70358.3|70340|934
1651581600000|2022-05-03 12:40:00|70361.5|70341.5|70424.6|70409.6|70433|70418|70345.7|70327.5|944
1651581900000|2022-05-03 12:45:00|70427.7|70412.7|70416.2|70401.2|70435|70415.2|70405.5|70388|760
1651582200000|2022-05-03 12:50:00|70416.3|70401.3|70406.1|70386.1|70430.7|70413.9|70389.3|70373.4|785
1651582500000|2022-05-03 12:55:00|70404.6|70389.6|70413.3|70398.3|70435.7|70419|70381.6|70364.5|865
1651582800000|2022-05-03 13:00:00|70415.3|70400.3|70411.1|70396.1|70440.4|70425.4|70398.9|70381.6|870
1651583100000|2022-05-03 13:05:00|70410.8|70395.8|70387.6|70372.6|70434.5|70416.9|70383.9|70367.9|899
1651583400000|2022-05-03 13:10:00|70387.8|70372.8|70431.3|70416.3|70445.4|70428.4|70382.8|70367.8|896
1651583700000|2022-05-03 13:15:00|70431.8|70416.8|70474.4|70454.4|70474.4|70457.8|70417|70399.2|897
1651584000000|2022-05-03 13:20:00|70476.3|70456.3|70472.9|70452.9|70476.3|70458|70452.7|70434.4|840
1651584300000|2022-05-03 13:25:00|70473.6|70453.6|70464.3|70449.3|70475.5|70455.6|70438.4|70423.4|723
1651584600000|2022-05-03 13:30:00|70464.2|70449.2|70443.2|70428.2|70476.3|70457.4|70423.9|70408.9|781
1651584900000|2022-05-03 13:35:00|70442.7|70427.7|70495.5|70480.5|70503.1|70487|70439.9|70423.8|762
1651585200000|2022-05-03 13:40:00|70495.4|70480.4|70510.9|70495.9|70511.5|70496.5|70477.6|70459.9|883
1651585500000|2022-05-03 13:45:00|70510.6|70495.6|70530.6|70515.6|70546.3|70531.3|70503.7|70488.7|962
1651585800000|2022-05-03 13:50:00|70530.4|70515.4|70526.5|70511.5|70543|70528|70508.3|70493.3|911
1651586100000|2022-05-03 13:55:00|70526.3|70511.3|70494.6|70474.6|70543.1|70528.1|70488.5|70468.5|928
1651586400000|2022-05-03 14:00:00|70494.9|70474.9|70551|70536|70558.3|70540.8|70483|70465.4|926
1651586700000|2022-05-03 14:05:00|70548.6|70533.6|70573.5|70558.5|70584.5|70569.5|70544.4|70529.4|956
1651587000000|2022-05-03 14:10:00|70574.4|70559.4|70546|70531|70581.8|70566.8|70539|70522.1|837
1651587300000|2022-05-03 14:15:00|70546.8|70531.8|70545.3|70530.3|70574.7|70559.7|70544.1|70524.9|924
1651587600000|2022-05-03 14:20:00|70545.9|70530.9|70532.2|70512.2|70547.3|70531.3|70515.1|70498.8|900
1651587900000|2022-05-03 14:25:00|70528.5|70513.5|70478.6|70463.6|70530.8|70513.5|70468.8|70452.2|929
1651588200000|2022-05-03 14:30:00|70474.9|70459.9|70488.3|70473.3|70492.1|70477.1|70429|70413.4|949
1651588500000|2022-05-03 14:35:00|70489.6|70474.6|70536.5|70521.5|70537.2|70522.2|70457.4|70442.3|881
1651588800000|2022-05-03 14:40:00|70536.6|70521.6|70557.1|70542.1|70577|70562|70535.8|70520.8|901
1651589100000|2022-05-03 14:45:00|70556.7|70541.7|70602.7|70582.7|70617.5|70601.9|70542.8|70522.8|957
1651589400000|2022-05-03 14:50:00|70602.3|70587.3|70611.3|70596.3|70626.2|70608.4|70594.8|70577.8|968
1651589700000|2022-05-03 14:55:00|70611.2|70596.2|70610.2|70595.2|70631.3|70616.3|70592.3|70577.3|1000
1651590000000|2022-05-03 15:00:00|70607.4|70592.4|70632.8|70612.8|70636.1|70621|70590.2|70575.2|1006
1651590300000|2022-05-03 15:05:00|70633|70613|70562.9|70547.9|70643.1|70625.3|70558.9|70541|904
1651590600000|2022-05-03 15:10:00|70562.3|70547.3|70567.9|70552.9|70574.8|70558.5|70542.8|70527.8|877
1651590900000|2022-05-03 15:15:00|70569.4|70549.4|70596.4|70581.4|70611.1|70594.3|70546.7|70528.9|888
1651591200000|2022-05-03 15:20:00|70596.1|70581.1|70579.2|70564.2|70601.1|70586.1|70562.9|70545.4|916
1651591500000|2022-05-03 15:25:00|70579.1|70564.1|70599.3|70584.3|70621.7|70606.7|70578.3|70560.7|918
1651591800000|2022-05-03 15:30:00|70599.4|70584.4|70611.7|70596.7|70623|70606.2|70595.1|70580.1|908
1651592100000|2022-05-03 15:35:00|70614.5|70599.5|70622.3|70607.3|70630.7|70615.7|70599.8|70584.8|803
1651592400000|2022-05-03 15:40:00|70622.2|70607.2|70633.9|70618.9|70655.6|70638.8|70620.3|70605.3|803
1651592700000|2022-05-03 15:45:00|70633.4|70618.4|70620.7|70605.7|70643.1|70628.1|70620.3|70605.3|665
1651593000000|2022-05-03 15:50:00|70620.9|70605.9|70651.4|70636.4|70656.4|70639.4|70620.9|70605.9|774
1651593300000|2022-05-03 15:55:00|70651.6|70636.6|70652.3|70637.3|70656.4|70640.6|70634.5|70619.5|783
1651593600000|2022-05-03 16:00:00|70651.7|70636.7|70664.5|70649.5|70679|70663.1|70651|70636|813
1651593900000|2022-05-03 16:05:00|70664.9|70649.9|70751.4|70736.4|70757.1|70739.9|70663.9|70648.9|797
1651594200000|2022-05-03 16:10:00|70751.3|70736.3|70766.9|70751.9|70779|70760.5|70744.4|70726.6|794
1651594500000|2022-05-03 16:15:00|70767|70752|70778|70763|70791.9|70773.8|70762.3|70747.3|726
1651594800000|2022-05-03 16:20:00|70778.4|70763.4|70753.9|70733.9|70780.9|70763.7|70732.1|70714.7|721
1651595100000|2022-05-03 16:25:00|70753.8|70733.8|70752.3|70732.3|70765.6|70749.7|70737.2|70720.3|729
1651595400000|2022-05-03 16:30:00|70751.6|70731.6|70737.6|70722.6|70778.6|70759.6|70722.8|70704.5|904
1651595700000|2022-05-03 16:35:00|70737.5|70722.5|70759.1|70744.1|70759.1|70744.1|70711.5|70695|747
1651596000000|2022-05-03 16:40:00|70759.5|70744.5|70747|70732|70766.2|70749.2|70740.8|70725.8|721
1651596300000|2022-05-03 16:45:00|70747.2|70732.2|70763.9|70748.9|70774.9|70757.7|70742.8|70727.8|712
1651596600000|2022-05-03 16:50:00|70767.5|70752.5|70776|70761|70785.7|70769|70764.3|70747.3|753
1651596900000|2022-05-03 16:55:00|70776.1|70761.1|70762.1|70747.1|70784.8|70767.8|70757.6|70742.6|570
1651597200000|2022-05-03 17:00:00|70762.5|70747.5|70754.5|70739.5|70770.1|70755.1|70733.5|70718.5|751
1651597500000|2022-05-03 17:05:00|70754.4|70739.4|70685.2|70670.2|70755.5|70740.5|70664.5|70644.5|891
1651597800000|2022-05-03 17:10:00|70685.9|70670.9|70644.4|70629.4|70695|70680|70628.7|70613|871
1651598100000|2022-05-03 17:15:00|70643.5|70628.5|70622.4|70607.4|70646.6|70628.9|70609.2|70592.9|807
1651598400000|2022-05-03 17:20:00|70622.3|70607.3|70627.7|70612.7|70631.3|70616.3|70594.7|70577.9|725
1651598700000|2022-05-03 17:25:00|70628.1|70613.1|70672.6|70657.6|70689.5|70674.2|70628.1|70613.1|753
1651599000000|2022-05-03 17:30:00|70673.5|70658.5|70680.1|70665.1|70706.7|70689.5|70667.1|70652.1|719
1651599300000|2022-05-03 17:35:00|70680|70665|70685|70670|70693.2|70677.4|70670.2|70654.2|663
1651599600000|2022-05-03 17:40:00|70684.8|70669.8|70652.2|70637.2|70694.2|70679.2|70652|70637|615
1651599900000|2022-05-03 17:45:00|70650.8|70635.8|70667.2|70647.2|70668.9|70653.3|70648.6|70631.8|641
1651600200000|2022-05-03 17:50:00|70666.6|70646.6|70688.6|70668.6|70689.7|70674.6|70659|70642.9|669
1651600500000|2022-05-03 17:55:00|70688.8|70668.8|70669.6|70654.6|70689.3|70674.3|70660|70642.8|641
1651600800000|2022-05-03 18:00:00|70669.3|70654.3|70683.8|70668.8|70696.4|70678.9|70661.7|70644.5|692
1651601100000|2022-05-03 18:05:00|70683.6|70668.6|70673.4|70653.4|70695.3|70677.7|70665|70650|613
1651601400000|2022-05-03 18:10:00|70670.7|70655.7|70686.9|70666.9|70693.9|70675.4|70670.7|70654.6|617
1651601700000|2022-05-03 18:15:00|70686.3|70666.3|70715.6|70700.6|70718.6|70703.6|70685.3|70666.3|711
1651602000000|2022-05-03 18:20:00|70715.7|70700.7|70727.5|70712.5|70753.7|70736.4|70715.7|70700.7|731
1651602300000|2022-05-03 18:25:00|70728.6|70713.6|70728.2|70713.2|70738.3|70723.3|70721.8|70706.2|603
1651602600000|2022-05-03 18:30:00|70728.3|70713.3|70728.2|70713.2|70733.5|70718.5|70715.3|70700.3|665
1651602900000|2022-05-03 18:35:00|70728|70713|70760.6|70745.6|70763.5|70747|70718|70701.3|677
1651603200000|2022-05-03 18:40:00|70760.7|70745.7|70765.9|70750.9|70784.5|70767|70753.7|70738.7|726
1651603500000|2022-05-03 18:45:00|70765.2|70750.2|70741.9|70726.9|70776.5|70760.6|70739.8|70724.8|817
1651603800000|2022-05-03 18:50:00|70742|70727|70698.9|70683.9|70752.2|70736.2|70695.5|70678.1|828
1651604100000|2022-05-03 18:55:00|70698.2|70683.2|70686.4|70671.4|70713.5|70696.8|70684.4|70667.5|820
1651604400000|2022-05-03 19:00:00|70686.6|70671.6|70698.8|70683.8|70708.2|70690.7|70679|70662.3|872
1651604700000|2022-05-03 19:05:00|70699.1|70684.1|70682.9|70662.9|70710.5|70693.4|70672.5|70654.5|758
1651605000000|2022-05-03 19:10:00|70682.8|70662.8|70672.4|70657.4|70691.6|70673.6|70671.6|70655|692
1651605300000|2022-05-03 19:15:00|70672.6|70657.6|70678.1|70663.1|70691|70673|70670.7|70653.4|757
1651605600000|2022-05-03 19:20:00|70678.4|70663.4|70689.5|70674.5|70693.3|70675.7|70665.3|70649.4|715
1651605900000|2022-05-03 19:25:00|70689.3|70674.3|70717.8|70697.8|70727.7|70707.7|70687.7|70671.8|797
1651606200000|2022-05-03 19:30:00|70716.5|70696.5|70709.7|70689.7|70729.3|70709.3|70709.7|70689.7|766
1651606500000|2022-05-03 19:35:00|70709.8|70689.8|70721.4|70701.4|70722.2|70702.2|70698.5|70683.5|680
1651606800000|2022-05-03 19:40:00|70722|70702|70705.1|70690.1|70726.6|70707.3|70696.3|70678.7|698
1651607100000|2022-05-03 19:45:00|70704.7|70689.7|70715.3|70695.3|70717|70697|70698.9|70680.5|574
1651607400000|2022-05-03 19:50:00|70712.2|70692.2|70684.4|70669.4|70722.3|70702.3|70680.8|70662.9|671
1651607700000|2022-05-03 19:55:00|70684.6|70669.6|70683.7|70668.7|70696.7|70679.4|70678.5|70660.7|574
1651608000000|2022-05-03 20:00:00|70683.4|70668.4|70704.8|70684.8|70708|70688|70680.4|70660.4|525
1651608300000|2022-05-03 20:05:00|70704.7|70684.7|70686.6|70666.6|70705.6|70685.6|70673.5|70653.5|470
1651608600000|2022-05-03 20:10:00|70686.7|70666.7|70682|70662|70686.9|70666.9|70675.2|70657.2|315
1651608900000|2022-05-03 20:15:00|70681.9|70661.9|70684.3|70664.3|70690.3|70671.2|70679.7|70661|281
1651609200000|2022-05-03 20:20:00|70684.5|70664.5|70687.4|70667.4|70691.4|70672|70683.5|70663.5|311
1651609500000|2022-05-03 20:25:00|70687.5|70667.5|70692.8|70672.8|70697.2|70677.4|70683.7|70665.8|271
1651609800000|2022-05-03 20:30:00|70692.6|70672.6|70696|70676|70696.2|70678.2|70688|70670.1|197
1651610100000|2022-05-03 20:35:00|70696.2|70676.2|70708|70688|70710.7|70693|70692.9|70676.1|254
1651610400000|2022-05-03 20:40:00|70707.9|70687.9|70709.9|70689.9|70710.9|70693.1|70705.8|70687.3|225
1651610700000|2022-05-03 20:45:00|70710.3|70690.3|70704.9|70684.9|70710.3|70690.3|70697.7|70679.2|263
1651611000000|2022-05-03 20:50:00|70705|70685|70701.2|70681.2|70711.7|70694.1|70699.8|70679.8|306
1651611300000|2022-05-03 20:55:00|70699.1|70679.1|70733.1|70680.7|70742|70706.9|70699.1|70679.1|538
1651611600000|2022-05-03 21:00:00|70746.2|70669.3|70733.5|70673.9|70748.3|70674.2|70733.2|70667.3|51
1651611900000|2022-05-03 21:05:00|70734.2|70673.3|70728.2|70678|70738.9|70684.1|70718.3|70669.1|79
1651612200000|2022-05-03 21:10:00|70736.3|70670.6|70735.7|70682.6|70738.4|70696.1|70725.8|70670.3|164
1651612500000|2022-05-03 21:15:00|70736.5|70690.9|70733.6|70678.8|70739.3|70693.7|70723.5|70668.2|135
1651612800000|2022-05-03 21:20:00|70734.2|70673.8|70729.4|70686.1|70736.8|70691.7|70721.7|70672.3|100
1651613100000|2022-05-03 21:25:00|70731.4|70684.2|70731.9|70677.2|70763.3|70690.3|70725.6|70663.8|153
1651613400000|2022-05-03 21:30:00|70731.7|70675.6|70728.4|70678.2|70735.5|70685|70721.2|70669.7|201
1651613700000|2022-05-03 21:35:00|70728.6|70675.4|70721.3|70681.3|70731.5|70684.7|70717.4|70670.9|163
1651614000000|2022-05-03 21:40:00|70722.2|70681|70715.5|70680.5|70722.2|70683.9|70714.5|70670.5|107
1651614300000|2022-05-03 21:45:00|70716.3|70682.6|70717.3|70682.5|70723|70685.2|70711.3|70667.1|101
1651614600000|2022-05-03 21:50:00|70712|70669.2|70710.2|70677.3|70721.7|70686.1|70710.2|70663.8|113
1651614900000|2022-05-03 21:55:00|70710.3|70682.8|70724.9|70648.3|70731.3|70684.7|70710|70623.3|320
1651615200000|2022-05-03 22:00:00|70722.5|70651.3|70702.5|70662.9|70732.8|70689.3|70697.5|70643|410
1651615500000|2022-05-03 22:05:00|70701.2|70663.7|70713.1|70663.9|70721.7|70682.7|70694.9|70654.4|280
1651615800000|2022-05-03 22:10:00|70712.6|70664.8|70685.5|70651.2|70717.8|70677.1|70673.5|70634.7|447
1651616100000|2022-05-03 22:15:00|70688|70649.3|70697.2|70660.9|70709.5|70673|70672.8|70639.4|375
1651616400000|2022-05-03 22:20:00|70700.9|70661.8|70697.6|70667|70708|70675.4|70685.3|70645.9|262
1651616700000|2022-05-03 22:25:00|70701.6|70668.9|70712.5|70681.6|70723.4|70693|70694.7|70660.9|325
1651617000000|2022-05-03 22:30:00|70707.5|70687.5|70709.8|70684.4|70726.5|70690.6|70694.5|70664.7|406
1651617300000|2022-05-03 22:35:00|70708.6|70683.3|70710.3|70690.3|70721.6|70690.3|70703|70670.2|278
1651617600000|2022-05-03 22:40:00|70710|70680.3|70698.2|70673.3|70720.8|70693.4|70694.3|70666.5|287
1651617900000|2022-05-03 22:45:00|70698.3|70673.1|70707.6|70687.6|70717.5|70694.2|70694.6|70671.2|269
1651618200000|2022-05-03 22:50:00|70709.6|70689.6|70704.7|70671.4|70714.5|70689.8|70696.6|70666.8|230
1651618500000|2022-05-03 22:55:00|70705|70672.6|70693.7|70673.6|70713.3|70684.7|70692.2|70664.7|209
1651618800000|2022-05-03 23:00:00|70694.8|70674.8|70707.4|70684.6|70714.5|70690.9|70683.7|70658.4|342
1651619100000|2022-05-03 23:05:00|70707.3|70684.7|70709.6|70680.8|70718.4|70690.1|70702.2|70677.6|257
1651619400000|2022-05-03 23:10:00|70708.5|70680.4|70699.2|70677.4|70717.3|70691.8|70699.2|70677.4|220
1651619700000|2022-05-03 23:15:00|70703.1|70679.8|70703.7|70677.8|70711.1|70688.6|70699.7|70675.1|272
1651620000000|2022-05-03 23:20:00|70702.1|70682.1|70713|70686.8|70715.8|70693.1|70701.8|70678.5|280
1651620300000|2022-05-03 23:25:00|70711.3|70688.9|70722.2|70697.6|70722.7|70702.1|70709.4|70683.4|364
1651620600000|2022-05-03 23:30:00|70721.2|70700.3|70723|70703|70727|70707|70710.1|70687.1|344
1651620900000|2022-05-03 23:35:00|70723.5|70703.5|70724.5|70700.8|70730.2|70708.3|70720.2|70694.9|325
1651621200000|2022-05-03 23:40:00|70724.3|70704.3|70727.2|70704.9|70730.2|70709.3|70719.8|70695.8|289
1651621500000|2022-05-03 23:45:00|70726.4|70704.6|70708|70684.3|70731.3|70709.5|70700.4|70677|472
1651621800000|2022-05-03 23:50:00|70709.2|70683.4|70702|70680.7|70709.3|70686.9|70682|70660.2|424
1651622100000|2022-05-03 23:55:00|70701.5|70681.5|70680.9|70660.9|70702.7|70682.7|70675.6|70655.6|388
1651622400000|2022-05-04 00:00:00|70683.3|70663.3|70652.7|70632.7|70684|70664|70622.3|70600.1|554
1651622700000|2022-05-04 00:05:00|70652.8|70632.8|70666.3|70646.3|70669.6|70649.6|70635.9|70615.9|453
1651623000000|2022-05-04 00:10:00|70666.2|70646.2|70674.3|70654.3|70675.5|70655.5|70661.7|70641.7|432
1651623300000|2022-05-04 00:15:00|70674.1|70654.1|70677.9|70657.9|70690.4|70670.4|70669.9|70649.9|407
1651623600000|2022-05-04 00:20:00|70678|70658|70707.8|70687.8|70708.6|70690.4|70674.9|70656.7|439
1651623900000|2022-05-04 00:25:00|70707.9|70687.9|70707.2|70692.2|70717.6|70699.5|70702.4|70683.5|364
1651624200000|2022-05-04 00:30:00|70708.1|70693.1|70689.3|70669.3|70710.8|70693.4|70682.3|70665.2|385
1651624500000|2022-05-04 00:35:00|70689.7|70669.7|70686.5|70671.5|70693.5|70676.7|70681|70661.6|345
1651624800000|2022-05-04 00:40:00|70680.5|70665.5|70697.8|70677.8|70705.2|70688.7|70678.1|70661.3|341
1651625100000|2022-05-04 00:45:00|70698|70678|70685.5|70670.5|70698.4|70681|70682.1|70664.1|322
1651625400000|2022-05-04 00:50:00|70685.4|70670.4|70681.8|70661.8|70689|70672.9|70663.3|70646.7|410
1651625700000|2022-05-04 00:55:00|70681.4|70661.4|70691|70671|70695|70674.2|70668.5|70648.5|454
1651626000000|2022-05-04 01:00:00|70691.6|70671.6|70701|70681|70704.6|70687|70683.1|70664.9|357
1651626300000|2022-05-04 01:05:00|70700.8|70680.8|70723.4|70703.4|70723.8|70706.3|70697.6|70679.9|353
1651626600000|2022-05-04 01:10:00|70723.6|70703.6|70726.1|70706.1|70734.9|70718.5|70719.6|70701.4|344
1651626900000|2022-05-04 01:15:00|70727|70707|70709.7|70689.7|70727.7|70707.7|70698.2|70680.1|358
1651627200000|2022-05-04 01:20:00|70711.1|70691.1|70707.3|70687.3|70717.3|70700.4|70703.3|70686.5|221
1651627500000|2022-05-04 01:25:00|70707.1|70687.1|70679.6|70664.6|70710.3|70692.5|70679.3|70661.6|266
1651627800000|2022-05-04 01:30:00|70680.1|70665.1|70684.3|70664.3|70686.6|70668.6|70665.1|70645.1|472
1651628100000|2022-05-04 01:35:00|70680.5|70665.5|70692.5|70672.5|70693.5|70675.8|70675.7|70657.9|337
1651628400000|2022-05-04 01:40:00|70688.6|70673.6|70651.3|70631.3|70694.2|70675.7|70648.1|70628.1|404
1651628700000|2022-05-04 01:45:00|70651.2|70631.2|70640.9|70625.9|70658.3|70638.3|70630.4|70612.1|608
1651629000000|2022-05-04 01:50:00|70640.6|70625.6|70657.2|70642.2|70666|70648.7|70640.6|70624.6|440
1651629300000|2022-05-04 01:55:00|70657.1|70642.1|70656.9|70641.9|70673.9|70657.6|70651.4|70635.2|311
1651629600000|2022-05-04 02:00:00|70658.1|70638.1|70663.5|70648.5|70668|70648.9|70646.6|70629.6|319
1651629900000|2022-05-04 02:05:00|70663.2|70648.2|70666.1|70651.1|70672.5|70657.2|70659.7|70641.5|341
1651630200000|2022-05-04 02:10:00|70666.2|70651.2|70685.2|70665.2|70686.9|70667.5|70665|70645.2|382
1651630500000|2022-05-04 02:15:00|70684.7|70664.7|70658.4|70638.4|70696.2|70676.2|70657.6|70637.6|493
1651630800000|2022-05-04 02:20:00|70657.9|70637.9|70678.6|70663.6|70681.5|70663.7|70657.9|70637.9|510
1651631100000|2022-05-04 02:25:00|70681.1|70661.1|70680.4|70660.4|70694.4|70677.4|70674.5|70655.3|424
1651631400000|2022-05-04 02:30:00|70680.5|70660.5|70691.6|70671.6|70692.5|70675|70672.3|70654.5|292
1651631700000|2022-05-04 02:35:00|70691.4|70671.4|70699.5|70679.5|70699.5|70682.6|70687.9|70669.8|275
1651632000000|2022-05-04 02:40:00|70699|70679|70698.6|70678.6|70710.5|70694.3|70688.9|70670.2|413
1651632300000|2022-05-04 02:45:00|70698.7|70678.7|70709.1|70689.1|70712.7|70694.9|70693|70675.6|380
1651632600000|2022-05-04 02:50:00|70709.3|70689.3|70718.7|70698.7|70719|70701.8|70703|70686.1|355
1651632900000|2022-05-04 02:55:00|70719.1|70699.1|70722.4|70702.4|70727.3|70709.6|70704.2|70687|455
1651633200000|2022-05-04 03:00:00|70720.4|70705.4|70702.8|70687.8|70725.3|70708|70696.8|70678.6|441
1651633500000|2022-05-04 03:05:00|70702.9|70687.9|70712.3|70697.3|70716.8|70699.1|70701.6|70685|287
1651633800000|2022-05-04 03:10:00|70712.6|70697.6|70712.7|70697.7|70729.1|70711.8|70712|70694.1|398
1651634100000|2022-05-04 03:15:00|70712.4|70697.4|70735.7|70715.7|70738.9|70720.1|70712.4|70695.5|373
1651634400000|2022-05-04 03:20:00|70735.1|70715.1|70742.3|70727.3|70747.4|70730.4|70733.6|70714.6|314
1651634700000|2022-05-04 03:25:00|70742.4|70727.4|70735.5|70720.5|70744.8|70728|70731|70714.2|283
1651635000000|2022-05-04 03:30:00|70738.3|70718.3|70757.3|70737.3|70766.5|70748.9|70734.5|70717.6|344
1651635300000|2022-05-04 03:35:00|70757.1|70737.1|70739.3|70724.3|70761.4|70746.4|70739|70721.8|325
1651635600000|2022-05-04 03:40:00|70739.2|70724.2|70743.4|70728.4|70752.5|70735.3|70735|70717.6|286
1651635900000|2022-05-04 03:45:00|70743.3|70728.3|70749.3|70734.3|70756.5|70738|70739.3|70722.5|329
1651636200000|2022-05-04 03:50:00|70749.4|70734.4|70750.8|70735.8|70754.9|70738.1|70746|70729.1|257
1651636500000|2022-05-04 03:55:00|70750.7|70735.7|70753|70733|70755.6|70738.3|70742|70725.4|332
1651636800000|2022-05-04 04:00:00|70750.2|70735.2|70738.9|70723.9|70760.8|70743.2|70738.8|70722.4|369
1651637100000|2022-05-04 04:05:00|70739.3|70724.3|70743.8|70728.8|70745.7|70728.8|70736.4|70719.2|287
1651637400000|2022-05-04 04:10:00|70743.7|70728.7|70734.7|70719.7|70756|70737.6|70732.2|70715.9|286
1651637700000|2022-05-04 04:15:00|70734.8|70719.8|70725.3|70705.3|70741.3|70722.4|70723|70705.3|282
1651638000000|2022-05-04 04:20:00|70722.7|70707.7|70744.2|70724.2|70746.7|70728.9|70722.7|70705.4|274
1651638300000|2022-05-04 04:25:00|70744.1|70724.1|70744.7|70729.7|70756|70739|70740.7|70721.9|352
1651638600000|2022-05-04 04:30:00|70744.6|70729.6|70743.9|70728.9|70753.1|70734.2|70738.5|70721|254
1651638900000|2022-05-04 04:35:00|70743.2|70728.2|70729.4|70714.4|70749.1|70731|70728.8|70711.9|241
1651639200000|2022-05-04 04:40:00|70729.6|70714.6|70733.9|70713.9|70738.5|70721.3|70729.5|70711.9|250
1651639500000|2022-05-04 04:45:00|70733.6|70713.6|70739|70719|70740.2|70722.9|70731.5|70713.3|221
1651639800000|2022-05-04 04:50:00|70739.5|70719.5|70747.1|70732.1|70749.9|70732.1|70734|70715.6|207
1651640100000|2022-05-04 04:55:00|70747|70732|70749.9|70729.9|70750|70732.7|70737.7|70720.1|312
1651640400000|2022-05-04 05:00:00|70747.4|70732.4|70757|70737|70768.5|70750.6|70743.8|70725.4|511
1651640700000|2022-05-04 05:05:00|70756.9|70736.9|70750.9|70730.9|70759.8|70743.4|70738.8|70721.1|403
1651641000000|2022-05-04 05:10:00|70750.8|70730.8|70748.3|70733.3|70753.6|70735.5|70736|70718.1|374
1651641300000|2022-05-04 05:15:00|70748.1|70733.1|70757.4|70737.4|70767.6|70749.4|70748.1|70731|336
1651641600000|2022-05-04 05:20:00|70755.1|70740.1|70770|70750|70770.1|70753.9|70754|70735.5|356
1651641900000|2022-05-04 05:25:00|70767.7|70752.7|70777|70757|70780.4|70763.2|70762|70746.5|352
1651642200000|2022-05-04 05:30:00|70776.9|70756.9|70774.1|70754.1|70779.4|70762|70767.9|70748.6|337
1651642500000|2022-05-04 05:35:00|70773.4|70753.4|70769.3|70749.3|70782.4|70764.4|70756.5|70738.3|454
1651642800000|2022-05-04 05:40:00|70769.5|70749.5|70755|70735|70778.2|70760.6|70748.1|70730.2|342
1651643100000|2022-05-04 05:45:00|70753.9|70733.9|70760.3|70740.3|70765.9|70748|70749.2|70732.1|481
1651643400000|2022-05-04 05:50:00|70759.6|70739.6|70776.6|70756.6|70780.5|70764.4|70757.7|70737.9|481
1651643700000|2022-05-04 05:55:00|70775.2|70760.2|70776.9|70756.5|70781.5|70765|70765.3|70745.3|521
1651644000000|2022-05-04 06:00:00|70777.5|70757.5|70807.9|70787.9|70825.2|70807.3|70775.5|70755.5|775
1651644300000|2022-05-04 06:05:00|70808|70788|70762|70742|70812.5|70792.5|70760.7|70740.7|689
1651644600000|2022-05-04 06:10:00|70761.8|70741.8|70747.2|70727.2|70776.8|70759.3|70743.9|70726.8|779
1651644900000|2022-05-04 06:15:00|70747.3|70727.3|70719.3|70699.3|70753.9|70736|70717.5|70698.9|677
1651645200000|2022-05-04 06:20:00|70719.4|70699.4|70722|70702|70730.4|70712.9|70702.3|70685.2|767
1651645500000|2022-05-04 06:25:00|70722.1|70702.1|70744.6|70729.6|70748.2|70730|70713|70693|738
1651645800000|2022-05-04 06:30:00|70744.4|70729.4|70752.1|70737.1|70759.5|70744.1|70734.2|70717.4|719
1651646100000|2022-05-04 06:35:00|70753.5|70738.5|70749.2|70734.2|70760.6|70745.5|70743.4|70726.7|661
1651646400000|2022-05-04 06:40:00|70750.3|70735.3|70770.5|70755.5|70770.5|70755.5|70746.5|70731.5|751
1651646700000|2022-05-04 06:45:00|70769.9|70754.9|70801.3|70786.3|70811.3|70794.7|70761.2|70744.5|783
1651647000000|2022-05-04 06:50:00|70799.2|70784.2|70791.9|70776.9|70803.9|70787.7|70771.4|70756.4|772
1651647300000|2022-05-04 06:55:00|70792.2|70777.2|70768.1|70753.1|70805.5|70790.5|70767.5|70750.5|734
1651647600000|2022-05-04 07:00:00|70768.7|70753.7|70686.9|70666.9|70776.7|70761.7|70669.2|70651.4|995
1651647900000|2022-05-04 07:05:00|70686.4|70666.4|70707.9|70692.9|70711.4|70694.7|70682.6|70665.5|857
1651648200000|2022-05-04 07:10:00|70708.5|70693.5|70725|70710|70743.1|70728.1|70701.5|70686.5|832
1651648500000|2022-05-04 07:15:00|70725.3|70710.3|70790.4|70775.4|70794.1|70779.1|70717.6|70700.4|941
1651648800000|2022-05-04 07:20:00|70789.3|70774.3|70789.3|70769.3|70813.9|70796|70768.7|70751.5|920
1651649100000|2022-05-04 07:25:00|70785.4|70770.4|70779.2|70764.2|70799.9|70784.9|70775.7|70758.6|831
1651649400000|2022-05-04 07:30:00|70778.8|70763.8|70738.1|70718.1|70790.5|70773.4|70734.9|70717.1|822
1651649700000|2022-05-04 07:35:00|70737.6|70717.6|70711.7|70696.7|70763.2|70748.2|70706.9|70691.9|783
1651650000000|2022-05-04 07:40:00|70711.5|70696.5|70702.3|70682.3|70719.7|70704.7|70683.5|70666.2|775
1651650300000|2022-05-04 07:45:00|70697.4|70682.4|70700.3|70680.3|70711.1|70692.9|70685|70670|815
1651650600000|2022-05-04 07:50:00|70701.1|70681.1|70705.9|70685.9|70712.5|70697.5|70682|70667|784
1651650900000|2022-05-04 07:55:00|70705.8|70685.8|70702.1|70682.1|70724.6|70709.4|70691.9|70674.7|806
1651651200000|2022-05-04 08:00:00|70703.2|70683.2|70718.5|70703.5|70722.9|70707.9|70695.4|70678.7|817
1651651500000|2022-05-04 08:05:00|70718|70703|70679.6|70659.6|70735.4|70720.4|70673.3|70655.7|818
1651651800000|2022-05-04 08:10:00|70680|70660|70699.9|70684.9|70699.9|70684.9|70672.3|70654.4|764
1651652100000|2022-05-04 08:15:00|70699.4|70684.4|70730.1|70715.1|70740.7|70724.4|70696.3|70679.1|781
1651652400000|2022-05-04 08:20:00|70729.8|70714.8|70710.7|70695.7|70751|70732.2|70701.6|70684.5|877
1651652700000|2022-05-04 08:25:00|70710.8|70695.8|70701.7|70686.7|70713.8|70698.8|70686.9|70671.9|797
1651653000000|2022-05-04 08:30:00|70702.2|70687.2|70683.4|70668.4|70705.9|70690.9|70644.1|70627.4|835
1651653300000|2022-05-04 08:35:00|70683|70668|70692.3|70677.3|70707.2|70689|70665.5|70648|704
1651653600000|2022-05-04 08:40:00|70690.7|70675.7|70676.9|70661.9|70700.4|70681.4|70667.6|70651|724
1651653900000|2022-05-04 08:45:00|70680.2|70665.2|70649.6|70629.6|70687.8|70671.3|70637.5|70617.5|856
1651654200000|2022-05-04 08:50:00|70649.5|70629.5|70668.3|70653.3|70672|70656.8|70649.5|70629.5|747
1651654500000|2022-05-04 08:55:00|70668|70653|70718.4|70703.4|70731.7|70713.8|70668|70653|749
1651654800000|2022-05-04 09:00:00|70718.5|70703.5|70717.5|70702.5|70727.1|70712.1|70689.4|70674.4|735
1651655100000|2022-05-04 09:05:00|70717.6|70702.6|70748.9|70733.9|70757.7|70742.5|70709.3|70694.3|772
1651655400000|2022-05-04 09:10:00|70749.1|70734.1|70708.6|70693.6|70771.1|70753.6|70704.5|70687.5|757
1651655700000|2022-05-04 09:15:00|70708.4|70693.4|70709|70694|70714.3|70697.7|70693.2|70674.6|652
1651656000000|2022-05-04 09:20:00|70708.9|70693.9|70683.3|70668.3|70715.4|70700.4|70680.6|70665.6|737
1651656300000|2022-05-04 09:25:00|70682.8|70667.8|70662.8|70647.8|70694.3|70676.9|70662.6|70647.6|713
1651656600000|2022-05-04 09:30:00|70662.9|70647.9|70677.4|70662.4|70677.4|70662.4|70642.7|70627.7|695
1651656900000|2022-05-04 09:35:00|70676.9|70661.9|70677.8|70662.8|70683.2|70668.2|70655.7|70640.7|645
1651657200000|2022-05-04 09:40:00|70677.9|70662.9|70693|70678|70695.4|70679.2|70673|70656.2|611
1651657500000|2022-05-04 09:45:00|70693.6|70678.6|70720.2|70705.2|70725.1|70710.1|70692.8|70675.4|558
1651657800000|2022-05-04 09:50:00|70720.3|70705.3|70677|70662|70720.8|70705.8|70676.1|70661.1|682
1651658100000|2022-05-04 09:55:00|70676.8|70661.8|70710.3|70695.3|70716.4|70698.7|70665.7|70650.4|716
1651658400000|2022-05-04 10:00:00|70710.2|70695.2|70725.7|70710.7|70726.1|70711.1|70696.8|70679.8|736
1651658700000|2022-05-04 10:05:00|70725|70710|70691.1|70676.1|70727.4|70712.4|70691.1|70673.3|701
1651659000000|2022-05-04 10:10:00|70691.6|70676.6|70681.3|70666.3|70700.1|70683|70667|70651|747
1651659300000|2022-05-04 10:15:00|70680.6|70665.6|70707.2|70692.2|70710.6|70695.6|70675.8|70660.8|688
1651659600000|2022-05-04 10:20:00|70708|70693|70701.9|70686.9|70721|70706|70700.8|70685.8|672
1651659900000|2022-05-04 10:25:00|70700|70685|70686|70671|70701.7|70685.5|70677.3|70662.3|706
1651660200000|2022-05-04 10:30:00|70685.4|70670.4|70704.7|70689.7|70707.3|70691.7|70681.8|70666.8|568
1651660500000|2022-05-04 10:35:00|70704.6|70689.6|70680.4|70665.4|70704.6|70689.6|70675.6|70659.1|582
1651660800000|2022-05-04 10:40:00|70679.8|70664.8|70711.2|70696.2|70711.5|70696.5|70679.4|70664.4|631
1651661100000|2022-05-04 10:45:00|70712.2|70697.2|70717.5|70702.5|70725.3|70710.3|70700.1|70683.3|661
1651661400000|2022-05-04 10:50:00|70717.3|70702.3|70699.3|70684.3|70730.9|70714.6|70690.2|70675.2|643
1651661700000|2022-05-04 10:55:00|70698.7|70683.7|70672.1|70657.1|70700.1|70685.1|70662.1|70645.9|581
1651662000000|2022-05-04 11:00:00|70673.1|70658.1|70673.4|70658.4|70694.5|70679.5|70669.3|70653.8|635
1651662300000|2022-05-04 11:05:00|70673.3|70658.3|70686.1|70671.1|70692|70674.4|70655.4|70640.4|570
1651662600000|2022-05-04 11:10:00|70686.3|70671.3|70690|70675|70690.6|70675.6|70672.3|70654.9|495
1651662900000|2022-05-04 11:15:00|70690.6|70675.6|70658.3|70643.3|70696.9|70681.9|70651.9|70634|647
1651663200000|2022-05-04 11:20:00|70659.1|70644.1|70658.7|70643.7|70659.8|70644.8|70649.9|70633.6|574
1651663500000|2022-05-04 11:25:00|70658.8|70643.8|70642.8|70627.8|70663.2|70648.2|70626.9|70611.9|572
1651663800000|2022-05-04 11:30:00|70642.6|70627.6|70646.5|70631.5|70646.8|70631.8|70630.9|70615.9|614
1651664100000|2022-05-04 11:35:00|70646.4|70631.4|70663.4|70648.4|70664.8|70649.8|70644|70629|533
1651664400000|2022-05-04 11:40:00|70663.1|70648.1|70675.1|70660.1|70679.7|70664.7|70660.1|70643.2|562
1651664700000|2022-05-04 11:45:00|70675.2|70660.2|70693.6|70678.6|70716.5|70701.5|70674.9|70659.9|670
1651665000000|2022-05-04 11:50:00|70693.1|70678.1|70683.6|70668.6|70701.6|70686.6|70662|70647|870
1651665300000|2022-05-04 11:55:00|70682.6|70667.6|70665.7|70650.7|70697.5|70682.2|70663.7|70648.7|928
1651665600000|2022-05-04 12:00:00|70666.9|70651.9|70674|70659|70703.4|70685.5|70666.1|70650.9|790
1651665900000|2022-05-04 12:05:00|70674.5|70659.5|70665.2|70650.2|70699.6|70682.1|70655.2|70639.3|691
1651666200000|2022-05-04 12:10:00|70665|70650|70672.7|70652.7|70672.7|70654.3|70642.2|70627.2|774
1651666500000|2022-05-04 12:15:00|70670|70650|70644.4|70629.4|70692.9|70675.4|70643.2|70628.2|867
1651666800000|2022-05-04 12:20:00|70644.2|70629.2|70651.8|70636.8|70658|70642.1|70626.6|70611.6|950
1651667100000|2022-05-04 12:25:00|70651.9|70636.9|70597.6|70582.6|70658.5|70641.9|70586.9|70570.1|855
1651667400000|2022-05-04 12:30:00|70600.3|70585.3|70590.9|70575.9|70608.9|70591.2|70577.8|70560.9|855
1651667700000|2022-05-04 12:35:00|70590|70575|70571.9|70556.9|70625.1|70609.8|70562.9|70544.9|844
1651668000000|2022-05-04 12:40:00|70570.8|70555.8|70522.9|70507.9|70579.6|70564.6|70513|70495.4|906
1651668300000|2022-05-04 12:45:00|70522.6|70507.6|70552.4|70537.4|70563.8|70548.8|70502.8|70484.9|903
1651668600000|2022-05-04 12:50:00|70552.3|70537.3|70511.2|70491.2|70558.2|70543.2|70508.1|70491.1|906
1651668900000|2022-05-04 12:55:00|70511|70491|70517.6|70497.6|70535.9|70519.4|70503.8|70488.8|815
1651669200000|2022-05-04 13:00:00|70518.7|70498.7|70517.3|70502.3|70534.8|70519.8|70501.1|70486.1|730
1651669500000|2022-05-04 13:05:00|70516.3|70501.3|70536.7|70521.7|70542.8|70525.8|70506.5|70487.6|820
1651669800000|2022-05-04 13:10:00|70536.9|70521.9|70513|70498|70567|70548.3|70499.9|70482|959
1651670100000|2022-05-04 13:15:00|70512.7|70497.7|70514.3|70499.3|70537.1|70520.5|70505.7|70488.7|778
1651670400000|2022-05-04 13:20:00|70513.9|70498.9|70513.2|70498.2|70520.9|70505.9|70506.5|70491.5|731
1651670700000|2022-05-04 13:25:00|70513.5|70498.5|70523.6|70508.6|70527.5|70511.4|70509.3|70494.3|743
1651671000000|2022-05-04 13:30:00|70525.7|70505.7|70557.6|70542.6|70569.5|70550.5|70524.8|70505.7|730
1651671300000|2022-05-04 13:35:00|70558|70543|70592.3|70577.3|70622.1|70605.7|70554|70535.7|792
1651671600000|2022-05-04 13:40:00|70597.6|70582.6|70576.7|70556.7|70598.8|70583.8|70566.2|70550.3|928
1651671900000|2022-05-04 13:45:00|70573.2|70558.2|70583.3|70563.3|70600.4|70583.8|70552.3|70537.3|971
1651672200000|2022-05-04 13:50:00|70584.6|70564.6|70623.3|70608.3|70637.6|70618.8|70584.6|70564.6|1000
1651672500000|2022-05-04 13:55:00|70623.5|70608.5|70656.6|70636.6|70657.8|70641.6|70613.8|70596.7|934
1651672800000|2022-05-04 14:00:00|70657.2|70637.2|70680.1|70665.1|70693.3|70675.6|70632.3|70616.2|973
1651673100000|2022-05-04 14:05:00|70679.9|70664.9|70684.4|70669.4|70706.8|70691.8|70673.4|70657.7|945
1651673400000|2022-05-04 14:10:00|70685.3|70670.3|70684.1|70669.1|70700|70685|70659.3|70644.3|929
1651673700000|2022-05-04 14:15:00|70684.3|70669.3|70649.3|70634.3|70690.1|70675.1|70623.9|70608.1|967
1651674000000|2022-05-04 14:20:00|70649.1|70634.1|70618.6|70603.6|70654.4|70639.4|70611.1|70596.1|948
1651674300000|2022-05-04 14:25:00|70618.1|70603.1|70618.6|70603.6|70627.4|70611.5|70597.2|70582.2|906
1651674600000|2022-05-04 14:30:00|70619.4|70604.4|70651.4|70636.4|70661.5|70646.5|70615.9|70600.9|933
1651674900000|2022-05-04 14:35:00|70651.1|70636.1|70620.7|70605.7|70655.3|70640.3|70612.1|70597.1|891
1651675200000|2022-05-04 14:40:00|70620.6|70605.6|70626.5|70611.5|70643.9|70628.9|70615.1|70600.1|888
1651675500000|2022-05-04 14:45:00|70627.1|70612.1|70605|70590|70646.7|70631.1|70600.9|70584.1|892
1651675800000|2022-05-04 14:50:00|70605.1|70590.1|70574|70559|70617.6|70599.9|70563.8|70548.8|990
1651676100000|2022-05-04 14:55:00|70573.8|70558.8|70559.3|70544.3|70580.5|70562.7|70525.4|70508.8|1061
1651676400000|2022-05-04 15:00:00|70559.2|70544.2|70558.8|70543.8|70575.5|70560.5|70538.2|70523.2|896
1651676700000|2022-05-04 15:05:00|70556.7|70541.7|70524.7|70509.7|70563.2|70548.2|70516.2|70501.2|808
1651677000000|2022-05-04 15:10:00|70524.6|70509.6|70517.4|70502.4|70550.7|70535.7|70513.5|70498.5|785
1651677300000|2022-05-04 15:15:00|70516.9|70501.9|70495.5|70480.5|70518.8|70503.8|70468.9|70453.3|877
1651677600000|2022-05-04 15:20:00|70495.7|70480.7|70446.1|70426.1|70497.3|70482.3|70439.6|70420.2|820
1651677900000|2022-05-04 15:25:00|70446|70426|70466.7|70451.7|70479.3|70461.6|70438.9|70423.9|863
1651678200000|2022-05-04 15:30:00|70467|70452|70494.8|70479.8|70502.2|70487.2|70466.3|70447.6|867
1651678500000|2022-05-04 15:35:00|70494.5|70479.5|70554.1|70534.1|70554.4|70537.8|70491.7|70473.4|894
1651678800000|2022-05-04 15:40:00|70554.3|70534.3|70559.2|70544.2|70580|70565|70542.7|70527.7|768
1651679100000|2022-05-04 15:45:00|70558.3|70543.3|70552.8|70537.8|70577.3|70562.3|70522.9|70505.4|831
1651679400000|2022-05-04 15:50:00|70553|70538|70580.4|70565.4|70587|70571|70551.1|70533.5|868
1651679700000|2022-05-04 15:55:00|70579|70564|70600.8|70585.8|70623.3|70608.3|70579|70564|813
1651680000000|2022-05-04 16:00:00|70600.9|70585.9|70631.9|70616.9|70639|70624|70596.6|70579.7|849
1651680300000|2022-05-04 16:05:00|70631.4|70616.4|70578.9|70563.9|70632.3|70617.3|70575.8|70560.6|869
1651680600000|2022-05-04 16:10:00|70579|70564|70609.2|70594.2|70615.4|70600.4|70577.3|70562.3|838
1651680900000|2022-05-04 16:15:00|70608.4|70593.4|70606.6|70591.6|70641.3|70625.9|70603.6|70588.6|820
1651681200000|2022-05-04 16:20:00|70606.7|70591.7|70606.1|70591.1|70612.9|70597.9|70572.5|70557.5|845
1651681500000|2022-05-04 16:25:00|70604.3|70589.3|70584.3|70569.3|70615.5|70596.9|70576.2|70557.1|821
1651681800000|2022-05-04 16:30:00|70584.1|70569.1|70587.1|70572.1|70597.9|70580.2|70572.6|70557.6|751
1651682100000|2022-05-04 16:35:00|70586.6|70571.6|70608.8|70593.8|70609.2|70594.2|70580.4|70565.4|650
1651682400000|2022-05-04 16:40:00|70609.1|70594.1|70600.7|70585.7|70609.1|70594.1|70587.7|70572.3|699
1651682700000|2022-05-04 16:45:00|70600.6|70585.6|70583.5|70563.5|70623.6|70607.3|70578.5|70560.9|748
1651683000000|2022-05-04 16:50:00|70583.8|70563.8|70563.7|70548.7|70590.9|70575.9|70561.8|70546.8|774
1651683300000|2022-05-04 16:55:00|70564.9|70549.9|70550.3|70535.3|70570.8|70555.8|70550.1|70534|804
1651683600000|2022-05-04 17:00:00|70549.2|70534.2|70527.9|70512.9|70562.5|70547.5|70527|70510.3|821
1651683900000|2022-05-04 17:05:00|70528.2|70513.2|70535.8|70520.8|70550.7|70532|70523.4|70506.4|645
1651684200000|2022-05-04 17:10:00|70535.6|70520.6|70586|70571|70597.3|70580.7|70534.7|70517.6|740
1651684500000|2022-05-04 17:15:00|70586.2|70571.2|70580.8|70560.8|70592.9|70577.6|70572.7|70555.1|724
1651684800000|2022-05-04 17:20:00|70578.3|70563.3|70582.7|70567.7|70594|70576.7|70575.9|70558.8|651
1651685100000|2022-05-04 17:25:00|70582.6|70567.6|70611.1|70591.1|70614.6|70596.6|70575.8|70560.3|742
1651685400000|2022-05-04 17:30:00|70603.1|70588.1|70613.4|70593.4|70628.3|70612.4|70594.7|70579.7|760
1651685700000|2022-05-04 17:35:00|70613.3|70593.3|70631.5|70611.5|70634.8|70618.5|70604.5|70586.2|732
1651686000000|2022-05-04 17:40:00|70632.1|70612.1|70618.4|70598.4|70632.9|70615.5|70602.4|70584.7|724
1651686300000|2022-05-04 17:45:00|70619.2|70599.2|70637.5|70617.5|70651.4|70632.6|70619|70599|807
1651686600000|2022-05-04 17:50:00|70637.7|70617.7|70604.8|70584.8|70641.5|70621.5|70600.9|70582.1|696
1651686900000|2022-05-04 17:55:00|70604.6|70584.6|70575.7|70534.8|70624.3|70606|70570.1|70513.8|809
1651687200000|2022-05-04 18:00:00|70575.1|70532|70458|70438|70644.5|70623|70385.3|70366.5|839
1651687500000|2022-05-04 18:05:00|70457.4|70437.4|70520|70500|70531.7|70511.7|70382.9|70362.9|792
1651687800000|2022-05-04 18:10:00|70519.7|70499.7|70517.4|70497.4|70597.2|70577.2|70492.4|70472.4|1139
1651688100000|2022-05-04 18:15:00|70516.6|70496.6|70541|70521|70571|70551|70488.7|70468.7|1131
1651688400000|2022-05-04 18:20:00|70541.6|70521.6|70536.9|70516.9|70574.7|70554.7|70527.7|70507.7|1117
1651688700000|2022-05-04 18:25:00|70536.7|70516.7|70510.3|70490.3|70556.9|70536.9|70486.4|70466.4|1125
1651689000000|2022-05-04 18:30:00|70515.3|70495.3|70741.2|70721.2|70766.9|70746.9|70489.1|70469.1|1182
1651689300000|2022-05-04 18:35:00|70740.4|70720.4|70591.6|70571.6|70804.4|70784.4|70512.4|70492.4|1183
1651689600000|2022-05-04 18:40:00|70592|70572|70316.6|70291.9|70625.6|70602.4|70279.5|70259.5|1185
1651689900000|2022-05-04 18:45:00|70314.2|70291.3|70206.7|70185.3|70379.1|70356.9|70147.6|70127.6|1172
1651690200000|2022-05-04 18:50:00|70204.3|70182.3|70035.6|70015.6|70204.3|70182.3|70035.1|70015.1|1167
1651690500000|2022-05-04 18:55:00|70036.6|70016.6|70102.3|70082.3|70176.8|70156.8|70031.2|70011.2|1186
1651690800000|2022-05-04 19:00:00|70101.4|70081.4|70216.5|70196.5|70323.5|70303.5|70077.5|70057.5|1178
1651691100000|2022-05-04 19:05:00|70217.5|70197.5|70156.6|70136.6|70223.3|70203.3|70061.2|70041.2|1144
1651691400000|2022-05-04 19:10:00|70155.3|70135.3|70216.3|70196.3|70229.4|70209.4|70113.4|70089.3|1165
1651691700000|2022-05-04 19:15:00|70214.2|70194.2|70275.8|70255.8|70303.7|70283.7|70170.7|70150.7|1154
1651692000000|2022-05-04 19:20:00|70279.9|70259.9|70243.4|70223.4|70307.4|70287.4|70210.9|70190.9|1137
1651692300000|2022-05-04 19:25:00|70243.6|70223.6|70157.9|70137.9|70279.5|70259.5|70147.4|70130.6|1105
1651692600000|2022-05-04 19:30:00|70157.7|70137.7|70126.1|70111.1|70180.5|70165.5|70108.4|70093|1133
1651692900000|2022-05-04 19:35:00|70126.8|70111.8|70200.6|70185.6|70201.8|70185.6|70084.4|70066.7|1081
1651693200000|2022-05-04 19:40:00|70198.5|70183.5|70211.9|70191.9|70265.8|70247.8|70181.5|70166.5|1120
1651693500000|2022-05-04 19:45:00|70213.2|70193.2|70167.2|70147.2|70229.5|70209.5|70126.6|70106.4|1070
1651693800000|2022-05-04 19:50:00|70161.7|70141.7|70157.9|70137.9|70180.3|70160.3|70121|70101|1098
1651694100000|2022-05-04 19:55:00|70158.3|70138.3|70150|70130|70226.6|70206.6|70148.1|70128.1|1099
1651694400000|2022-05-04 20:00:00|70149.3|70129.3|70134|70114|70172.1|70152.1|70115.6|70095.6|936
1651694700000|2022-05-04 20:05:00|70134.5|70114.5|70093.6|70073.6|70135.1|70115.1|70092.3|70072.3|784
1651695000000|2022-05-04 20:10:00|70093.1|70073.1|70048.3|70028.3|70109.5|70089.5|70040.1|70020.1|896
1651695300000|2022-05-04 20:15:00|70048.4|70028.4|70014.5|69994.5|70062.7|70042.7|70001.2|69981.2|848
1651695600000|2022-05-04 20:20:00|70014|69994|70062.9|70042.9|70066.1|70046.1|70003.3|69983.3|780
1651695900000|2022-05-04 20:25:00|70063.3|70043.3|70027.5|70007.5|70064|70044|70026.1|70006.1|711
1651696200000|2022-05-04 20:30:00|70025.7|70005.7|70056.5|70035.9|70058.7|70038.7|70025.7|70005.3|443
1651696500000|2022-05-04 20:35:00|70058.1|70038.1|70036.3|70016.3|70063.1|70043.1|70033.7|70013.7|379
1651696800000|2022-05-04 20:40:00|70036.2|70016.2|70053.7|70029|70058.5|70029.7|70026.7|70005.7|427
1651697100000|2022-05-04 20:45:00|70053.2|70029.2|70062.2|70041.3|70073|70052.5|70051.5|70029.2|442
1651697400000|2022-05-04 20:50:00|70062.5|70039.4|70062.8|70037.9|70067|70041.7|70055.3|70029.5|390
1651697700000|2022-05-04 20:55:00|70062.2|70038|70094.9|69995.9|70096.4|70047.8|70052.8|69991|446
1651698000000|2022-05-04 21:00:00|70086|70002.2|70090.9|69991.9|70099.7|70002.6|70080.2|69981.2|64
1651698300000|2022-05-04 21:05:00|70088.1|69989.1|70084.4|70000.4|70088.5|70008.9|70075.1|69987.9|79
1651698600000|2022-05-04 21:10:00|70084.3|69985.4|70057.1|70001.5|70091.7|70009.2|70048.8|69974.9|169
1651698900000|2022-05-04 21:15:00|70065.1|69994.8|70057.5|69994.1|70074|70021.1|70048.3|69975|133
1651699200000|2022-05-04 21:20:00|70058|69993.6|70054.1|70015|70065.6|70018.3|70048.8|69987.9|131
1651699500000|2022-05-04 21:25:00|70052.8|70016.5|70051.7|70017.6|70060.3|70021.6|70045|70013|157
1651699800000|2022-05-04 21:30:00|70047.9|70020.5|70055.3|70016.6|70060.9|70023.7|70042.9|70013.8|126
1651700100000|2022-05-04 21:35:00|70056|70022.8|70051.4|70020.5|70061.3|70024.6|70043.4|70012.2|115
1651700400000|2022-05-04 21:40:00|70045.8|70021.9|70052.2|70020|70055.8|70025.2|70043.2|70017.1|93
1651700700000|2022-05-04 21:45:00|70055.5|70022|70057|70020.3|70057.4|70025.2|70046.5|70017.4|101
1651701000000|2022-05-04 21:50:00|70054.6|70018.1|70055.9|70015.6|70057.8|70025.3|70046.2|70014.7|60
1651701300000|2022-05-04 21:55:00|70057.5|70020.4|70054.2|70017.3|70065.6|70023.3|70042.1|70008.7|98
1651701600000|2022-05-04 22:00:00|70054|70014.4|70056|70029.2|70076.9|70036.1|70042.3|70011.5|438
1651701900000|2022-05-04 22:05:00|70059.4|70025.8|70053.9|70024.3|70072.7|70041.8|70046.1|70012.4|327
1651702200000|2022-05-04 22:10:00|70055.3|70023.1|70110.9|70075.3|70118.1|70084.7|70050.4|70020.5|587
1651702500000|2022-05-04 22:15:00|70109.5|70076.9|70090.7|70058.7|70117|70087.8|70087.4|70055.5|469
1651702800000|2022-05-04 22:20:00|70088.2|70060.8|70103.1|70083.1|70118.2|70086.6|70079|70052.5|446
1651703100000|2022-05-04 22:25:00|70103.2|70083.2|70105.1|70085.1|70116.6|70087.1|70098|70071.5|369
1651703400000|2022-05-04 22:30:00|70105.4|70085.4|70121.4|70097.8|70139.8|70109.3|70103.5|70075.6|426
1651703700000|2022-05-04 22:35:00|70124.7|70099.6|70137|70114.8|70152.2|70119.7|70124.7|70094.1|452
1651704000000|2022-05-04 22:40:00|70137.3|70114.5|70144.5|70109.2|70149.7|70121.5|70135.7|70101.6|401
1651704300000|2022-05-04 22:45:00|70144.7|70109.1|70163.7|70126.7|70165.4|70134.3|70126.8|70090.6|421
1651704600000|2022-05-04 22:50:00|70161.5|70129|70162|70142|70170|70143.4|70146.8|70117.6|460
1651704900000|2022-05-04 22:55:00|70162.1|70142.1|70169.7|70145.3|70186.2|70154.2|70152.3|70124.3|404
1651705200000|2022-05-04 23:00:00|70168|70147.3|70161.1|70140|70175.7|70154.8|70153.9|70132.4|449
1651705500000|2022-05-04 23:05:00|70160.7|70140.7|70170.1|70150.1|70176.5|70155.1|70160|70135.5|375
1651705800000|2022-05-04 23:10:00|70170|70150|70168.1|70148.1|70173.4|70153|70163.8|70143.8|333
1651706100000|2022-05-04 23:15:00|70167.1|70147.1|70170.3|70150.3|70177.7|70154.2|70162.4|70139.7|430
1651706400000|2022-05-04 23:20:00|70170.7|70150.7|70167.7|70147.7|70178.6|70153.2|70164.5|70147|346
1651706700000|2022-05-04 23:25:00|70167.5|70147.5|70174.1|70154.1|70179.6|70160.8|70159.7|70140.1|450
1651707000000|2022-05-04 23:30:00|70178.5|70150.9|70167.7|70141.7|70186.7|70164.9|70160.7|70137.1|312
1651707300000|2022-05-04 23:35:00|70166.8|70141.1|70140.3|70120.3|70167.8|70145.6|70138.8|70118.2|337
1651707600000|2022-05-04 23:40:00|70140.9|70120.9|70121.5|70101.5|70144.5|70123.6|70117.8|70097.8|399
1651707900000|2022-05-04 23:45:00|70121.6|70101.6|70104.9|70081.7|70122.7|70102.7|70099.7|70079.2|487
1651708200000|2022-05-04 23:50:00|70101.8|70081.8|70060.7|70040.7|70109.4|70086.9|70057|70036|520
1651708500000|2022-05-04 23:55:00|70060.6|70040.6|70073.1|70053.1|70079.4|70059.1|70057|70037|516
1651708800000|2022-05-05 00:00:00|70072.6|70052.6|70041|70020.1|70080.1|70060.1|70034.1|70014.1|783
1651709100000|2022-05-05 00:05:00|70041.3|70021.3|70079.5|70059.5|70105.3|70085.3|70032.6|70012.6|719
1651709400000|2022-05-05 00:10:00|70079.7|70059.7|70099|70079|70102.1|70082.1|70057.5|70037.5|697
1651709700000|2022-05-05 00:15:00|70099.3|70079.3|70065.5|70045.5|70101.4|70081.4|70062.4|70042.4|617
1651710000000|2022-05-05 00:20:00|70065.9|70045.9|70056.4|70036.4|70074.5|70054.5|70026.2|70006.2|717
1651710300000|2022-05-05 00:25:00|70056.6|70036.6|70133.7|70113.7|70134.2|70114.2|70045.4|70025.4|777
1651710600000|2022-05-05 00:30:00|70133.5|70113.5|70093.8|70073.8|70136.2|70116.2|70091|70071|675
1651710900000|2022-05-05 00:35:00|70094|70074|70160.7|70140.7|70166.1|70146.1|70090|70070|708
1651711200000|2022-05-05 00:40:00|70157.8|70137.8|70162.7|70142.7|70179.5|70159.5|70142.7|70122.7|686
1651711500000|2022-05-05 00:45:00|70162.5|70142.5|70149.4|70129.4|70175.4|70155.4|70145.8|70125.8|633
1651711800000|2022-05-05 00:50:00|70149.6|70129.6|70149.6|70126.3|70154.3|70134.3|70136|70116|517
1651712100000|2022-05-05 00:55:00|70150.8|70126.5|70116.6|70096.6|70152.2|70133.2|70108.5|70090.8|512
1651712400000|2022-05-05 01:00:00|70116.2|70096.2|70130.4|70110.4|70139.6|70119.6|70107.7|70089.3|744
1651712700000|2022-05-05 01:05:00|70129|70109|70102|70082|70133.3|70115.5|70090.2|70070.2|673
1651713000000|2022-05-05 01:10:00|70102.1|70082.1|70116.7|70096.7|70129.5|70109.5|70089.5|70069.5|678
1651713300000|2022-05-05 01:15:00|70116.6|70096.6|70083.4|70063.4|70117.5|70097.5|70078.9|70058.9|720
1651713600000|2022-05-05 01:20:00|70082.6|70062.6|70027.8|70007.8|70083.4|70063.4|70016.3|69996.3|848
1651713900000|2022-05-05 01:25:00|70027.9|70007.9|70002.9|69982.9|70040.1|70020.1|69995.2|69975.2|810
1651714200000|2022-05-05 01:30:00|70002.7|69982.7|69989.2|69969.2|70018.1|69998.1|69932|69912|867
1651714500000|2022-05-05 01:35:00|69989.4|69969.4|70011|69991|70013.7|69993.7|69964|69944|816
1651714800000|2022-05-05 01:40:00|70010.9|69990.9|70034.2|70014.2|70064.6|70044.6|69998.6|69978.6|826
1651715100000|2022-05-05 01:45:00|70033.5|70013.5|70059.4|70039.4|70066.2|70046.2|70029.5|70009.5|596
1651715400000|2022-05-05 01:50:00|70059.2|70039.2|70061.4|70041.4|70076.2|70056.2|70038.4|70018.4|667
1651715700000|2022-05-05 01:55:00|70062.2|70042.2|70039.2|70019.2|70062.4|70042.4|70034.3|70014.3|654
1651716000000|2022-05-05 02:00:00|70039.4|70019.4|70035.7|70015.7|70055|70036.2|70020.2|70000.2|773
1651716300000|2022-05-05 02:05:00|70035.9|70015.9|70059.8|70039.8|70063.9|70043.9|70034|70014|621
1651716600000|2022-05-05 02:10:00|70059.5|70039.5|70086.1|70066.1|70087.9|70068|70054.2|70034.2|625
1651716900000|2022-05-05 02:15:00|70086|70066|70088.6|70068.6|70107.9|70087.9|70076.5|70056.5|607
1651717200000|2022-05-05 02:20:00|70088.2|70068.2|70094.3|70074.3|70106.4|70086.4|70069.2|70049.2|657
1651717500000|2022-05-05 02:25:00|70093.9|70073.9|70102.1|70082.1|70115.6|70095.6|70084.8|70064.8|606
1651717800000|2022-05-05 02:30:00|70102.4|70082.4|70066.6|70046.6|70104.2|70084.8|70062.6|70042.6|589
1651718100000|2022-05-05 02:35:00|70066.7|70046.7|70047.7|70027.7|70068.2|70048.5|70043.9|70026|531
1651718400000|2022-05-05 02:40:00|70047.5|70027.5|70029.9|70009.9|70050.8|70033.3|70009.1|69989.1|566
1651718700000|2022-05-05 02:45:00|70030.5|70010.5|70038|70018|70040.2|70022|70020.1|70000.1|456
1651719000000|2022-05-05 02:50:00|70037.5|70017.5|70044.2|70024.2|70047.2|70029.2|70032.9|70012.9|454
1651719300000|2022-05-05 02:55:00|70044.3|70024.3|70056.2|70036.2|70059.4|70041.1|70042.5|70023.1|471
1651719600000|2022-05-05 03:00:00|70056.4|70036.4|70062.7|70047.7|70067.2|70049.3|70054.3|70036.2|431
1651719900000|2022-05-05 03:05:00|70062.8|70047.8|70080.3|70060.3|70080.3|70063.2|70060.5|70042.9|446
1651720200000|2022-05-05 03:10:00|70079|70059|70061.7|70041.7|70081.9|70062.8|70058.1|70038.7|612
1651720500000|2022-05-05 03:15:00|70062.2|70042.2|70043|70023|70062.8|70045.6|70039.3|70019.7|526
1651720800000|2022-05-05 03:20:00|70043.1|70023.1|70069.8|70049.8|70072.3|70053.8|70042.3|70022.3|543
1651721100000|2022-05-05 03:25:00|70069.9|70049.9|70061.4|70041.4|70072.3|70055.2|70058.8|70038.8|498
1651721400000|2022-05-05 03:30:00|70061.3|70041.3|70047.7|70027.7|70061.8|70043.7|70042|70022.5|583
1651721700000|2022-05-05 03:35:00|70047.2|70027.2|70036.2|70021.2|70060.7|70043.5|70035.7|70018.4|414
1651722000000|2022-05-05 03:40:00|70036|70021|70061.3|70041.3|70064.7|70044.9|70021.4|70004.5|517
1651722300000|2022-05-05 03:45:00|70060.9|70040.9|70077.3|70057.3|70094.9|70074.9|70060.2|70040.9|602
1651722600000|2022-05-05 03:50:00|70076.9|70056.9|70096.8|70076.8|70100.3|70080.3|70071.9|70051.9|507
1651722900000|2022-05-05 03:55:00|70097.7|70077.7|70092.2|70072.2|70110.9|70094.6|70089.5|70070.5|619
1651723200000|2022-05-05 04:00:00|70092.5|70072.5|70114.9|70099.9|70116|70099.9|70090.6|70071.1|653
1651723500000|2022-05-05 04:05:00|70115.5|70100.5|70112.4|70092.4|70136.3|70118.4|70108|70089.1|570
1651723800000|2022-05-05 04:10:00|70112|70092|70119.5|70099.5|70127.7|70107.7|70099.2|70080.5|567
1651724100000|2022-05-05 04:15:00|70119.1|70099.1|70116|70101|70121.4|70103.3|70099.9|70080.5|558
1651724400000|2022-05-05 04:20:00|70115.9|70100.9|70111.7|70091.7|70119.3|70103.2|70098.4|70080.7|430
1651724700000|2022-05-05 04:25:00|70111.8|70091.8|70138.2|70123.2|70146|70125.8|70111.2|70091.2|664
1651725000000|2022-05-05 04:30:00|70138.4|70123.4|70123.3|70103.3|70144.9|70124.9|70122.6|70102.6|517
1651725300000|2022-05-05 04:35:00|70123.5|70103.5|70098.5|70078.5|70123.5|70103.5|70090.9|70072.8|502
1651725600000|2022-05-05 04:40:00|70098.9|70078.9|70127.6|70107.6|70129.9|70112.8|70096.9|70076.9|645
1651725900000|2022-05-05 04:45:00|70127.5|70107.5|70100.9|70080.9|70127.7|70107.7|70090.1|70073.1|512
1651726200000|2022-05-05 04:50:00|70101.9|70081.9|70106.7|70086.7|70117.2|70099.5|70093.2|70075.9|522
1651726500000|2022-05-05 04:55:00|70105.1|70090.1|70128.8|70108.8|70131.3|70114.1|70101.1|70081.6|577
1651726800000|2022-05-05 05:00:00|70128.4|70108.4|70113.7|70093.7|70128.4|70108.4|70097.1|70078.3|632
1651727100000|2022-05-05 05:05:00|70113.4|70093.4|70162.4|70142.4|70173|70154.1|70112.3|70092.3|804
1651727400000|2022-05-05 05:10:00|70161.2|70141.2|70126.3|70111.3|70163.4|70143.5|70126.3|70108.3|680
1651727700000|2022-05-05 05:15:00|70128.6|70108.6|70104.2|70084.2|70138.9|70122.4|70096.9|70076.9|569
1651728000000|2022-05-05 05:20:00|70108.3|70088.3|70082.3|70062.3|70115.4|70097.2|70079.6|70061.3|566
1651728300000|2022-05-05 05:25:00|70082.2|70062.2|70099.4|70079.4|70102.5|70084.9|70076.1|70058.6|515
1651728600000|2022-05-05 05:30:00|70099.2|70079.2|70124.4|70109.4|70125.9|70110.1|70094.6|70076.5|604
1651728900000|2022-05-05 05:35:00|70124.5|70109.5|70129.7|70109.7|70130.1|70112.5|70098.7|70080.7|537
1651729200000|2022-05-05 05:40:00|70129.1|70114.1|70119.7|70099.7|70136.4|70120.2|70105|70088|614
1651729500000|2022-05-05 05:45:00|70118|70103|70120.1|70100.1|70143.4|70127|70103.2|70085.9|629
1651729800000|2022-05-05 05:50:00|70120.2|70100.2|70117.3|70102.3|70158.1|70140.2|70101.7|70081.7|720
1651730100000|2022-05-05 05:55:00|70117.6|70102.6|70134.9|70114.9|70143.3|70123.3|70113.5|70095.6|695
1651730400000|2022-05-05 06:00:00|70134.2|70114.2|70162.7|70142.7|70181.7|70163.6|70133.3|70113.3|901
1651730700000|2022-05-05 06:05:00|70163.4|70143.4|70152.7|70132.7|70184.5|70164.7|70121.8|70101.8|895
1651731000000|2022-05-05 06:10:00|70152.6|70132.6|70134|70114|70153.8|70135.2|70109.9|70090.8|869
1651731300000|2022-05-05 06:15:00|70132.9|70112.9|70101.2|70086.2|70139.8|70122.8|70095.3|70078.6|915
1651731600000|2022-05-05 06:20:00|70101.3|70086.3|70112.9|70092.9|70121.9|70106.9|70095.8|70079.2|800
1651731900000|2022-05-05 06:25:00|70113.1|70093.1|70192|70177|70206.3|70189.2|70110|70092.8|889
1651732200000|2022-05-05 06:30:00|70191.3|70176.3|70229.6|70214.6|70236.7|70219.3|70174.9|70159.9|896
1651732500000|2022-05-05 06:35:00|70233|70213|70214.3|70199.3|70253.5|70237.6|70198.2|70180.5|916
1651732800000|2022-05-05 06:40:00|70214.6|70199.6|70247.5|70227.5|70249.6|70232.2|70204.3|70189.3|843
1651733100000|2022-05-05 06:45:00|70245.8|70225.8|70235.3|70220.3|70251.5|70236.2|70213.5|70197.4|901
1651733400000|2022-05-05 06:50:00|70234.9|70219.9|70234|70219|70242.5|70227.5|70211.4|70195.5|789
1651733700000|2022-05-05 06:55:00|70233.8|70218.8|70247|70232|70249.4|70232.1|70214.2|70198.1|832
1651734000000|2022-05-05 07:00:00|70243.2|70228.2|70219|70199|70271.4|70252.7|70212.3|70192.9|1017
1651734300000|2022-05-05 07:05:00|70217.1|70202.1|70222.4|70207.4|70252.3|70236.8|70196.1|70181.1|937
1651734600000|2022-05-05 07:10:00|70223.3|70208.3|70183.7|70168.7|70223.7|70208.7|70164.2|70149.2|958
1651734900000|2022-05-05 07:15:00|70182.6|70167.6|70191.4|70176.4|70230.3|70212.6|70180.7|70165.7|908
1651735200000|2022-05-05 07:20:00|70191.2|70176.2|70245.4|70230.4|70249.9|70231.5|70183.4|70168.4|915
1651735500000|2022-05-05 07:25:00|70249.2|70229.2|70305.7|70285.7|70308.9|70291.8|70245.4|70228.9|981
1651735800000|2022-05-05 07:30:00|70303|70288|70264.1|70244.1|70307.2|70290.5|70252.6|70236.3|948
1651736100000|2022-05-05 07:35:00|70264|70244|70265.1|70250.1|70270.8|70254.8|70213.8|70198.8|924
1651736400000|2022-05-05 07:40:00|70264.8|70249.8|70233.9|70218.9|70265.5|70250.5|70233.2|70218.2|940
1651736700000|2022-05-05 07:45:00|70234.3|70219.3|70220.7|70205.7|70266.1|70250.1|70214.1|70199.1|860
1651737000000|2022-05-05 07:50:00|70220.5|70205.5|70221.7|70206.7|70237.8|70222.8|70205.6|70190.6|880
1651737300000|2022-05-05 07:55:00|70221.8|70206.8|70223.7|70203.7|70228.4|70212.5|70195.8|70178.9|854
1651737600000|2022-05-05 08:00:00|70220.5|70205.5|70269.5|70249.5|70296.5|70280.8|70216.9|70198.8|928
1651737900000|2022-05-05 08:05:00|70269.4|70249.4|70294.2|70279.2|70306.4|70291.4|70252|70236.9|859
1651738200000|2022-05-05 08:10:00|70296.3|70276.3|70296.6|70281.6|70315.8|70298.9|70279.5|70262.2|838
1651738500000|2022-05-05 08:15:00|70296.5|70281.5|70301.3|70286.3|70307|70291.6|70250.2|70234.8|889
1651738800000|2022-05-05 08:20:00|70303.2|70283.2|70289|70274|70303.9|70288.9|70267.8|70251|841
1651739100000|2022-05-05 08:25:00|70288.8|70273.8|70279|70264|70302.7|70284.3|70273.2|70257.8|841
1651739400000|2022-05-05 08:30:00|70279.4|70264.4|70290.3|70275.3|70292.6|70275.6|70256.5|70241.5|855
1651739700000|2022-05-05 08:35:00|70289.6|70274.6|70279.7|70264.7|70295.6|70278.4|70243.1|70228.1|884
1651740000000|2022-05-05 08:40:00|70281.4|70261.4|70291.7|70276.7|70324.9|70309.9|70275.5|70258.2|837
1651740300000|2022-05-05 08:45:00|70292.3|70277.3|70225.7|70205.7|70299.4|70284.4|70213.3|70196.5|884
1651740600000|2022-05-05 08:50:00|70225.6|70205.6|70232.3|70217.3|70238.1|70223.1|70200.9|70185.9|878
1651740900000|2022-05-05 08:55:00|70232.2|70217.2|70204.2|70184.2|70238.7|70223.7|70199|70183.6|851
1651741200000|2022-05-05 09:00:00|70201.4|70186.4|70218.1|70203.1|70224.8|70209.8|70193.8|70176.9|835
1651741500000|2022-05-05 09:05:00|70220.6|70205.6|70210|70195|70234.3|70219.3|70200.9|70183.4|719
1651741800000|2022-05-05 09:10:00|70211.5|70196.5|70214.1|70199.1|70224.9|70209.8|70192.9|70177.4|791
1651742100000|2022-05-05 09:15:00|70212.9|70197.9|70214.1|70199.1|70224.2|70209.2|70200.7|70183.7|778
1651742400000|2022-05-05 09:20:00|70215.3|70200.3|70205.9|70190.9|70215.4|70200.3|70182.5|70167.5|735
1651742700000|2022-05-05 09:25:00|70205.8|70190.8|70225.9|70210.9|70236.3|70221.3|70193.6|70178.6|755
1651743000000|2022-05-05 09:30:00|70226|70211|70202.8|70187.8|70242.5|70227.5|70202.2|70186|814
1651743300000|2022-05-05 09:35:00|70202.5|70187.5|70220.5|70205.5|70223.4|70208.4|70195.5|70180.5|797
1651743600000|2022-05-05 09:40:00|70219.8|70204.8|70227.9|70207.9|70238.2|70220.6|70208.4|70193.4|722
1651743900000|2022-05-05 09:45:00|70228.1|70208.1|70250.7|70235.7|70258.1|70241.5|70224.7|70207.1|837
1651744200000|2022-05-05 09:50:00|70250.5|70235.5|70219|70204|70251.1|70236.1|70198.5|70183.5|790
1651744500000|2022-05-05 09:55:00|70219.2|70204.2|70218.3|70203.3|70234.3|70219.3|70214.2|70199.2|671
1651744800000|2022-05-05 10:00:00|70218.6|70203.6|70180.4|70165.4|70231.7|70216.7|70165|70150|874
1651745100000|2022-05-05 10:05:00|70178.7|70163.7|70185.1|70165.1|70191.8|70176.8|70166.1|70151.1|751
1651745400000|2022-05-05 10:10:00|70181.7|70166.7|70163.4|70148.4|70190.5|70175.5|70153|70138|731
1651745700000|2022-05-05 10:15:00|70163.1|70148.1|70200.3|70185.3|70203.4|70188.4|70149.5|70134.5|720
1651746000000|2022-05-05 10:20:00|70200.5|70185.5|70206.5|70191.5|70217.9|70202.9|70197.2|70182.2|706
1651746300000|2022-05-05 10:25:00|70206.4|70191.4|70185|70170|70206.7|70191.7|70176.7|70161.7|652
1651746600000|2022-05-05 10:30:00|70184.8|70169.8|70181.7|70161.7|70204.1|70189.1|70178.5|70161.7|658
1651746900000|2022-05-05 10:35:00|70178.1|70163.1|70212.7|70197.7|70227.6|70209.3|70176.6|70161.6|697
1651747200000|2022-05-05 10:40:00|70212.6|70197.6|70248|70233|70253.3|70238.3|70208.9|70192.6|736
1651747500000|2022-05-05 10:45:00|70248.1|70233.1|70261|70246|70264.1|70246.6|70234.3|70219.3|609
1651747800000|2022-05-05 10:50:00|70261.1|70246.1|70262.7|70247.7|70290.6|70274.5|70250.7|70235.7|847
1651748100000|2022-05-05 10:55:00|70262.8|70247.8|70216.4|70201.4|70275.5|70257.6|70214.5|70196.4|815
1651748400000|2022-05-05 11:00:00|70217.8|70197.8|70277.6|70262.6|70292.4|70275.9|70178|70163|1014
1651748700000|2022-05-05 11:05:00|70277.4|70262.4|70287.2|70272.2|70306.5|70291.1|70234.4|70216.5|946
1651749000000|2022-05-05 11:10:00|70284.8|70269.8|70331.8|70311.8|70331.8|70312.7|70250.5|70230.5|866
1651749300000|2022-05-05 11:15:00|70336.5|70316.5|70333.2|70318.2|70337.5|70319.3|70285.1|70270.1|1007
1651749600000|2022-05-05 11:20:00|70332.9|70317.9|70395.7|70380.7|70426.9|70411.9|70305.6|70290.6|1070
1651749900000|2022-05-05 11:25:00|70395.6|70380.6|70473.9|70458.9|70513.1|70493.9|70392.5|70377.5|1057
1651750200000|2022-05-05 11:30:00|70474.2|70459.2|70445.5|70430.5|70498.8|70483|70434.9|70417.6|1057
1651750500000|2022-05-05 11:35:00|70445.4|70430.4|70411.6|70396.6|70472.8|70455.8|70407.4|70392.4|1017
1651750800000|2022-05-05 11:40:00|70412.6|70397.6|70490.2|70475.2|70490.2|70475.2|70411|70396|1041
1651751100000|2022-05-05 11:45:00|70491|70476|70494.9|70479.9|70523.8|70503.8|70468.8|70453.8|991
1651751400000|2022-05-05 11:50:00|70495|70480|70555.9|70540.9|70559.6|70543.1|70485|70467.6|980
1651751700000|2022-05-05 11:55:00|70556.4|70541.4|70546.5|70531.5|70561.5|70546.5|70521.6|70505.4|969
1651752000000|2022-05-05 12:00:00|70546.4|70531.4|70475.7|70460.7|70547.1|70532.1|70475.5|70459.7|983
1651752300000|2022-05-05 12:05:00|70476.1|70461.1|70424.2|70409.2|70481.1|70465.2|70409.4|70394.4|999
1651752600000|2022-05-05 12:10:00|70424.7|70409.7|70415.4|70400.4|70452.2|70437.2|70400.1|70385.1|921
1651752900000|2022-05-05 12:15:00|70416.3|70401.3|70408|70393|70452.9|70437|70408|70393|918
1651753200000|2022-05-05 12:20:00|70409|70394|70447.6|70427.6|70452.2|70434.9|70374.5|70359.2|1027
1651753500000|2022-05-05 12:25:00|70447.7|70432.7|70431|70411|70466.6|70450.3|70429.3|70410.6|1011
1651753800000|2022-05-05 12:30:00|70431.1|70411.1|70468.1|70453.1|70473.3|70454.1|70412.3|70392.3|987
1651754100000|2022-05-05 12:35:00|70468.2|70453.2|70483.5|70463.5|70499.3|70482|70456.3|70441.3|989
1651754400000|2022-05-05 12:40:00|70481.2|70466.2|70505.3|70490.3|70518.4|70501|70465.5|70447.9|987
1651754700000|2022-05-05 12:45:00|70505.8|70490.8|70493.8|70473.8|70533.4|70518.4|70487|70472|997
1651755000000|2022-05-05 12:50:00|70494.2|70474.2|70518.6|70503.6|70525.7|70510.7|70488.2|70471.9|1017
1651755300000|2022-05-05 12:55:00|70519.3|70504.3|70506.7|70491.7|70539|70523.5|70495.5|70480.5|991
1651755600000|2022-05-05 13:00:00|70506.9|70491.9|70528|70508|70550.4|70533|70489.5|70472.2|1026
1651755900000|2022-05-05 13:05:00|70527.5|70512.5|70517|70502|70528|70513|70489.6|70474.6|949
1651756200000|2022-05-05 13:10:00|70516.1|70501.1|70513.8|70498.8|70526|70511|70486.1|70471.1|899
1651756500000|2022-05-05 13:15:00|70513.6|70498.6|70482.3|70467.3|70518.6|70501|70449.2|70431.3|960
1651756800000|2022-05-05 13:20:00|70482.7|70467.7|70442.9|70427.9|70494.4|70479.4|70441.7|70426.2|939
1651757100000|2022-05-05 13:25:00|70442.8|70427.8|70459.2|70444.2|70463.1|70445.9|70421.1|70406.1|959
1651757400000|2022-05-05 13:30:00|70457.4|70442.4|70532.3|70517.3|70546.6|70531.1|70446.5|70431.5|1067
1651757700000|2022-05-05 13:35:00|70532.1|70517.1|70502|70487|70534.7|70517.3|70478.3|70463.3|1014
1651758000000|2022-05-05 13:40:00|70502.1|70487.1|70497.8|70482.8|70502.1|70487.1|70451.9|70435.4|1007
1651758300000|2022-05-05 13:45:00|70497|70482|70556.3|70541.3|70559|70544|70488.5|70471.5|1046
1651758600000|2022-05-05 13:50:00|70554.9|70539.9|70519|70504|70582.3|70566|70498.8|70480.1|1096
1651758900000|2022-05-05 13:55:00|70520.7|70505.7|70484.6|70469.6|70534.9|70514.9|70474.6|70457.2|1109
1651759200000|2022-05-05 14:00:00|70485.7|70470.7|70529.7|70514.7|70563.3|70543.9|70483|70468|1072
1651759500000|2022-05-05 14:05:00|70530.4|70515.4|70571.1|70551.1|70584.7|70564.7|70510.7|70491.5|1065
1651759800000|2022-05-05 14:10:00|70571.3|70551.3|70541.6|70521.6|70584.6|70567.2|70509.9|70492.8|1068
1651760100000|2022-05-05 14:15:00|70541.4|70521.4|70551.2|70531.2|70622.3|70602.3|70524|70507.6|1075
1651760400000|2022-05-05 14:20:00|70554.2|70534.2|70525.8|70510.8|70565.3|70550.3|70511.6|70494|1056
1651760700000|2022-05-05 14:25:00|70524.1|70509.1|70539.4|70519.4|70558.9|70541.3|70515.7|70498.2|1030
1651761000000|2022-05-05 14:30:00|70539.6|70519.6|70548.2|70533.2|70552.1|70537.1|70496.7|70481.7|1029
1651761300000|2022-05-05 14:35:00|70548|70533|70555.7|70535.7|70580.9|70561.9|70519.8|70502.2|1022
1651761600000|2022-05-05 14:40:00|70554.3|70539.3|70582|70562|70597.3|70579.5|70546.9|70527.9|1049
1651761900000|2022-05-05 14:45:00|70581.4|70561.4|70646.1|70626.1|70651.4|70631.4|70559.7|70540.5|1062
1651762200000|2022-05-05 14:50:00|70642.3|70622.3|70634.6|70614.6|70653.7|70634.6|70600.4|70580.4|1056
1651762500000|2022-05-05 14:55:00|70634.1|70614.1|70637.7|70622.7|70666.4|70647.2|70626.3|70611.3|1095
1651762800000|2022-05-05 15:00:00|70640.5|70620.5|70749.3|70729.3|70770.7|70750.7|70637.7|70620.2|1053
1651763100000|2022-05-05 15:05:00|70750.6|70730.6|70810.3|70790.3|70828.9|70809.8|70736.2|70718.3|1090
1651763400000|2022-05-05 15:10:00|70810.2|70790.2|70737.6|70717.6|70822|70802|70735|70715|1058
1651763700000|2022-05-05 15:15:00|70741|70721|70782.9|70762.9|70783.2|70763.2|70741|70721|1026
1651764000000|2022-05-05 15:20:00|70783.3|70763.3|70826.8|70806.8|70828.2|70808.2|70778.5|70758.5|1020
1651764300000|2022-05-05 15:25:00|70825.1|70805.1|70824.9|70809.9|70842.1|70825.1|70804.9|70786|974
1651764600000|2022-05-05 15:30:00|70828.1|70813.1|70787|70767|70841.4|70822.8|70755.8|70735.8|1005
1651764900000|2022-05-05 15:35:00|70786.8|70766.8|70777.1|70757.1|70794.9|70774.9|70758|70738|985
1651765200000|2022-05-05 15:40:00|70776.7|70756.7|70741.7|70721.7|70776.7|70756.7|70732.1|70716.4|948
1651765500000|2022-05-05 15:45:00|70741.4|70721.4|70741.3|70721.3|70777.6|70757.6|70740.6|70720.9|956
1651765800000|2022-05-05 15:50:00|70741.6|70721.6|70806.5|70786.5|70807|70792|70739.3|70719.3|971
1651766100000|2022-05-05 15:55:00|70806.7|70786.7|70819.9|70799.9|70822.6|70802.6|70802|70782.4|843
1651766400000|2022-05-05 16:00:00|70819.5|70799.5|70861.1|70841.1|70878|70858|70818.6|70798.6|933
1651766700000|2022-05-05 16:05:00|70860.9|70840.9|70883.9|70863.9|70891.6|70875.1|70850.7|70832.6|974
1651767000000|2022-05-05 16:10:00|70883.7|70863.7|70859.4|70839.4|70904.7|70886.6|70836.8|70816.8|1019
1651767300000|2022-05-05 16:15:00|70858|70838|70841.2|70821.2|70878.2|70858.2|70839.2|70819.2|960
1651767600000|2022-05-05 16:20:00|70842.7|70822.7|70896.2|70876.2|70914|70894.1|70829.8|70811.8|998
1651767900000|2022-05-05 16:25:00|70898.1|70878.1|70799.9|70784.9|70898.1|70878.1|70797.6|70781.8|1020
1651768200000|2022-05-05 16:30:00|70799.1|70784.1|70785.1|70765.1|70826|70807.8|70767.2|70748.9|1066
1651768500000|2022-05-05 16:35:00|70785.8|70765.8|70794|70774|70816|70796|70784.3|70765.8|958
1651768800000|2022-05-05 16:40:00|70794.3|70774.3|70777.4|70757.4|70801.8|70781.8|70775.3|70755.3|962
1651769100000|2022-05-05 16:45:00|70777.1|70757.1|70809.8|70789.8|70810.5|70792.9|70762.5|70743.8|904
1651769400000|2022-05-05 16:50:00|70809.6|70789.6|70782.1|70762.1|70816.8|70799.5|70759.8|70740.3|925
1651769700000|2022-05-05 16:55:00|70782.7|70762.7|70790.9|70770.9|70800|70782.3|70765.7|70748.7|951
1651770000000|2022-05-05 17:00:00|70791.9|70771.9|70705.2|70685.2|70793.3|70774.6|70680.1|70660.1|1051
1651770300000|2022-05-05 17:05:00|70703.4|70683.4|70703.7|70683.7|70709.9|70689.9|70671.9|70653.1|982
1651770600000|2022-05-05 17:10:00|70703.8|70683.8|70751.2|70736.2|70757|70740.8|70697.3|70682.3|921
1651770900000|2022-05-05 17:15:00|70750.6|70735.6|70751|70736|70770.2|70752|70729.5|70709.5|876
1651771200000|2022-05-05 17:20:00|70751.1|70736.1|70780.1|70760.1|70780.8|70760.8|70750.5|70732.7|942
1651771500000|2022-05-05 17:25:00|70779.3|70759.3|70800.3|70785.3|70813.5|70798.5|70777.1|70757.1|927
1651771800000|2022-05-05 17:30:00|70800.4|70785.4|70790.6|70770.6|70828.9|70811.9|70786.8|70770.6|923
1651772100000|2022-05-05 17:35:00|70790.5|70770.5|70793.3|70773.3|70804.7|70786.2|70761.3|70741.3|947
1651772400000|2022-05-05 17:40:00|70793.1|70773.1|70787.3|70767.3|70804.8|70784.8|70766.5|70747.9|907
1651772700000|2022-05-05 17:45:00|70786.9|70766.9|70780.5|70760.5|70792.4|70773.4|70758.1|70739.9|829
1651773000000|2022-05-05 17:50:00|70781.2|70761.2|70809.9|70789.9|70831.8|70813.9|70779.4|70760|886
1651773300000|2022-05-05 17:55:00|70809.7|70789.7|70840.3|70820.3|70843.8|70823.8|70808.4|70789.7|879
1651773600000|2022-05-05 18:00:00|70840.4|70820.4|70838.2|70818.2|70852.7|70832.7|70826.3|70806.3|906
1651773900000|2022-05-05 18:05:00|70838.3|70818.3|70820.2|70800.2|70849|70829|70819.1|70799.1|897
1651774200000|2022-05-05 18:10:00|70820.9|70800.9|70792|70772|70824.6|70804.6|70788.8|70768.8|904
1651774500000|2022-05-05 18:15:00|70791.9|70771.9|70762.2|70742.2|70796.7|70776.7|70755|70735|882
1651774800000|2022-05-05 18:20:00|70762.5|70742.5|70793.9|70773.9|70798|70778|70751.3|70731.3|921
1651775100000|2022-05-05 18:25:00|70793.7|70773.7|70806.1|70786.1|70809.9|70788.8|70779.8|70759.8|903
1651775400000|2022-05-05 18:30:00|70806|70786|70813.9|70793.9|70821.6|70801.6|70797|70777|914
1651775700000|2022-05-05 18:35:00|70813.7|70793.7|70783|70763|70817.8|70797.8|70777.7|70757.7|874
1651776000000|2022-05-05 18:40:00|70783.3|70763.3|70786.4|70766.4|70799.7|70780.8|70780.3|70762.4|792
1651776300000|2022-05-05 18:45:00|70786.3|70766.3|70766.9|70746.9|70791.6|70772.3|70757.7|70737.7|841
1651776600000|2022-05-05 18:50:00|70766.6|70746.6|70731.1|70711.1|70771.9|70751.9|70721.8|70701.8|910
1651776900000|2022-05-05 18:55:00|70732.1|70712.1|70748.7|70733.7|70760|70742|70723.9|70706.1|967
1651777200000|2022-05-05 19:00:00|70747.9|70732.9|70730.6|70710.6|70749.3|70732.9|70701.2|70681.3|984
1651777500000|2022-05-05 19:05:00|70730.3|70710.3|70690.5|70670.5|70730.3|70710.3|70685.6|70667.5|941
1651777800000|2022-05-05 19:10:00|70688.9|70673.9|70699.3|70679.3|70721.2|70702.6|70680.7|70662|922
1651778100000|2022-05-05 19:15:00|70698.8|70678.8|70642|70622|70699.8|70679.8|70639.3|70621.8|892
1651778400000|2022-05-05 19:20:00|70642.7|70622.7|70624.4|70604.4|70648.3|70631.8|70615.8|70595.8|895
1651778700000|2022-05-05 19:25:00|70624|70604|70620.2|70600.2|70645.9|70627.6|70602.9|70582.9|909
1651779000000|2022-05-05 19:30:00|70621.7|70601.7|70578.6|70558.6|70647.7|70627.7|70567.2|70547.2|966
1651779300000|2022-05-05 19:35:00|70578.9|70558.9|70539|70519|70578.9|70558.9|70538.8|70518.8|986
1651779600000|2022-05-05 19:40:00|70539.1|70519.1|70532.3|70512.3|70555|70535|70530.3|70510.3|918
1651779900000|2022-05-05 19:45:00|70532.2|70512.2|70576.6|70556.6|70582.1|70562.1|70531.5|70511.5|889
1651780200000|2022-05-05 19:50:00|70576.4|70556.4|70540.5|70520.5|70576.4|70556.4|70528.5|70508.5|1031
1651780500000|2022-05-05 19:55:00|70536.6|70516.6|70524.3|70504.3|70541.5|70521.5|70520.3|70502|899
1651780800000|2022-05-05 20:00:00|70525.9|70505.9|70541|70521|70557.3|70537.3|70525.9|70505.9|766
1651781100000|2022-05-05 20:05:00|70540.9|70520.9|70535.2|70515.2|70552.7|70532.7|70534.1|70514.1|612
1651781400000|2022-05-05 20:10:00|70535.3|70515.3|70536.2|70516.2|70540.8|70520.8|70526.9|70508.6|507
1651781700000|2022-05-05 20:15:00|70535.9|70515.9|70559.4|70539.4|70561|70541|70535.2|70515.2|342
1651782000000|2022-05-05 20:20:00|70559.3|70539.3|70537.6|70517.6|70559.5|70539.5|70535.8|70515.8|463
1651782300000|2022-05-05 20:25:00|70537.9|70517.9|70563.2|70543.2|70569|70549|70537.1|70517.1|481
1651782600000|2022-05-05 20:30:00|70563.4|70543.4|70591.2|70571.2|70597.4|70577.4|70561.4|70541.4|602
1651782900000|2022-05-05 20:35:00|70591.1|70571.1|70597.4|70577.4|70609.7|70589.7|70589.6|70569.6|370
1651783200000|2022-05-05 20:40:00|70597.1|70577.1|70577.3|70552.5|70614|70589.1|70576.9|70550.3|985
1651783500000|2022-05-05 20:45:00|70579|70553.6|70591.1|70563.4|70601|70570.4|70579|70551.5|868
1651783800000|2022-05-05 20:50:00|70592.1|70563.1|70595.4|70565|70606.4|70576.7|70589.5|70560.8|918
1651784100000|2022-05-05 20:55:00|70596.7|70563.9|70622.1|70541|70640.5|70578.4|70595.9|70539|940
1651784400000|2022-05-05 21:00:00|70610.7|70523.4|70619.5|70573.3|70621.1|70573.8|70604|70512.5|65
1651784700000|2022-05-05 21:05:00|70619.2|70575.1|70609.8|70510.8|70626.5|70579.4|70604.2|70505.2|60
1651785000000|2022-05-05 21:10:00|70610.8|70511.8|70607.5|70508.5|70622.3|70523.3|70598.9|70499.9|138
1651785300000|2022-05-05 21:15:00|70609|70510|70620|70521|70628.9|70530.4|70605.6|70506.6|73
1651785600000|2022-05-05 21:20:00|70612.2|70513.2|70604.4|70505.4|70632.1|70533.1|70603.4|70504.4|81
1651785900000|2022-05-05 21:25:00|70608.9|70509.9|70615.3|70516.3|70631.4|70542|70605.6|70509.9|93
1651786200000|2022-05-05 21:30:00|70617.7|70518.7|70612|70559.8|70632.4|70566.8|70605.5|70512.2|155
1651786500000|2022-05-05 21:35:00|70611.6|70553.4|70596.6|70557|70631.5|70568.8|70589.8|70526.8|133
1651786800000|2022-05-05 21:40:00|70605.8|70563.6|70596.3|70556.8|70609.4|70566.8|70589.2|70542.1|136
1651787100000|2022-05-05 21:45:00|70611|70557.1|70600.6|70551|70627|70560.8|70588.7|70528.1|194
1651787400000|2022-05-05 21:50:00|70599.9|70557.1|70600.6|70549.7|70626.6|70565.1|70590.4|70527.6|126
1651787700000|2022-05-05 21:55:00|70611.8|70562|70620.2|70541.7|70640.2|70562|70592.9|70521.7|235
1651788000000|2022-05-05 22:00:00|70620.3|70552.9|70602.8|70554.7|70648.2|70566.9|70580.9|70536.1|498
1651788300000|2022-05-05 22:05:00|70600|70555.2|70601.3|70558.1|70605.8|70568.9|70581.5|70540.9|306
1651788600000|2022-05-05 22:10:00|70597.6|70561.6|70582.6|70537.6|70609.7|70571.7|70575.7|70522.5|464
1651788900000|2022-05-05 22:15:00|70582.5|70537.4|70589.6|70548.2|70596.1|70559.5|70565.5|70521.9|528
1651789200000|2022-05-05 22:20:00|70590.3|70551.6|70587.6|70551.2|70625|70582.2|70579.9|70537.4|618
1651789500000|2022-05-05 22:25:00|70588.3|70551|70591.2|70558.7|70606.6|70565.9|70584.1|70545.4|362
1651789800000|2022-05-05 22:30:00|70588.2|70560.3|70565|70529|70601.4|70566.8|70561.8|70522.1|477
1651790100000|2022-05-05 22:35:00|70566|70527.7|70559.8|70530.9|70575|70541.8|70554.1|70511|422
1651790400000|2022-05-05 22:40:00|70563|70520.4|70568.5|70529.8|70580.2|70545.5|70556.1|70512.3|323
1651790700000|2022-05-05 22:45:00|70567.2|70531.8|70570.7|70528.8|70585|70550.3|70560.3|70521.7|328
1651791000000|2022-05-05 22:50:00|70565.3|70533.2|70567.3|70531.1|70576|70542.2|70553.5|70515.8|387
1651791300000|2022-05-05 22:55:00|70569.1|70530.5|70532.5|70511.7|70572.6|70538|70531.6|70502.2|359
1651791600000|2022-05-05 23:00:00|70532.8|70511.1|70572.7|70548.7|70581.1|70554|70532.8|70511.1|496
1651791900000|2022-05-05 23:05:00|70570.2|70547.9|70599.5|70568.7|70607.7|70577.7|70567|70536.6|519
1651792200000|2022-05-05 23:10:00|70595.9|70570.7|70594.3|70567.3|70619.4|70590.7|70589.1|70560.9|520
1651792500000|2022-05-05 23:15:00|70591.6|70567.4|70601.9|70581.9|70610.8|70583.1|70577.1|70550.5|431
1651792800000|2022-05-05 23:20:00|70602.4|70581.2|70602.6|70582.6|70608.1|70585.5|70591.9|70569|393
1651793100000|2022-05-05 23:25:00|70603|70583|70607.3|70583.9|70634.5|70614.5|70599.1|70570.6|545
1651793400000|2022-05-05 23:30:00|70607.1|70584.6|70615.2|70594.1|70620.7|70599.3|70598.6|70574.8|598
1651793700000|2022-05-05 23:35:00|70615|70594|70622.5|70599.4|70626|70602.6|70612.3|70583.2|450
1651794000000|2022-05-05 23:40:00|70623.3|70597.2|70596.6|70575.2|70629.5|70604.8|70591|70564.2|457
1651794300000|2022-05-05 23:45:00|70596.8|70575.5|70604|70584|70612|70590.2|70595.3|70571.3|437
1651794600000|2022-05-05 23:50:00|70603.4|70583.4|70584|70564|70603.4|70583.4|70577.2|70553.3|524
1651794900000|2022-05-05 23:55:00|70583.9|70563.9|70603|70582|70608.8|70588.8|70577.8|70557.8|540
1651795200000|2022-05-06 00:00:00|70601.8|70581.9|70597.5|70577.5|70612.2|70592.2|70586.7|70566.7|695
1651795500000|2022-05-06 00:05:00|70598.1|70578.1|70619|70599|70619.4|70599.4|70598.1|70578.1|665
1651795800000|2022-05-06 00:10:00|70618.3|70598.3|70629.9|70609.5|70640.7|70620.5|70616.7|70596.7|692
1651796100000|2022-05-06 00:15:00|70630.4|70609.9|70559.8|70539.8|70630.4|70610.4|70557.6|70537.6|717
1651796400000|2022-05-06 00:20:00|70559.9|70539.9|70547|70527|70569.5|70549.5|70525.3|70504.7|670
1651796700000|2022-05-06 00:25:00|70547.4|70527.4|70574.8|70554.8|70575.9|70555.9|70539.1|70519.1|685
1651797000000|2022-05-06 00:30:00|70576.1|70556.1|70595.7|70575.7|70605.6|70585.3|70574.8|70554.8|713
1651797300000|2022-05-06 00:35:00|70596.2|70576.2|70598|70578|70609.8|70589.1|70588.5|70568.5|586
1651797600000|2022-05-06 00:40:00|70597.8|70577.8|70577.8|70557.8|70600.7|70580.7|70572.2|70552.2|625
1651797900000|2022-05-06 00:45:00|70577.9|70557.9|70584.5|70564.5|70595.9|70575.9|70566.9|70546.9|713
1651798200000|2022-05-06 00:50:00|70584.3|70564.3|70556.1|70536.1|70599.4|70579.4|70556.1|70536|828
1651798500000|2022-05-06 00:55:00|70556.8|70536.3|70590|70570|70613.9|70590.9|70553.8|70533.8|861
1651798800000|2022-05-06 01:00:00|70589.8|70569.8|70597.8|70577.8|70622.1|70602.1|70579.3|70559.3|904
1651799100000|2022-05-06 01:05:00|70597.7|70577.7|70563.1|70543.1|70597.7|70577.7|70561.3|70541.3|821
1651799400000|2022-05-06 01:10:00|70563.6|70543.6|70579.6|70559.6|70590.6|70570.6|70560.9|70540.9|753
1651799700000|2022-05-06 01:15:00|70579.1|70559.1|70611.6|70591.6|70613.8|70593.8|70578.2|70558.2|895
1651800000000|2022-05-06 01:20:00|70612.9|70592.9|70661.5|70641.5|70695.5|70675.5|70612.7|70592.7|1060
1651800300000|2022-05-06 01:25:00|70663.9|70643.9|70642.7|70622.7|70666|70646|70625.6|70603.9|968
1651800600000|2022-05-06 01:30:00|70642.1|70622.1|70699.2|70679.2|70702.1|70682.1|70625|70605|974
1651800900000|2022-05-06 01:35:00|70699.4|70679.4|70698.3|70678.3|70709.7|70689.7|70665.9|70645.9|1001
1651801200000|2022-05-06 01:40:00|70697.8|70677.8|70693.4|70672.2|70715.6|70695.6|70685.3|70662.4|879
1651801500000|2022-05-06 01:45:00|70693.6|70673.6|70738.3|70723.3|70754|70734|70689.1|70669.1|973
1651801800000|2022-05-06 01:50:00|70737.9|70722.9|70672.5|70652.5|70739|70724|70661.6|70640.1|986
1651802100000|2022-05-06 01:55:00|70672.6|70652.6|70686.9|70666.9|70712.2|70692.2|70666.7|70646.7|978
1651802400000|2022-05-06 02:00:00|70685.9|70665.9|70680.2|70660.2|70690.3|70667.7|70655.5|70635.5|929
1651802700000|2022-05-06 02:05:00|70682.1|70662.1|70704.6|70684.6|70728.5|70708.5|70677.5|70657.5|861
1651803000000|2022-05-06 02:10:00|70704.4|70684.4|70704.3|70684.3|70721.3|70701.3|70698.4|70678.4|859
1651803300000|2022-05-06 02:15:00|70705.3|70685.3|70682|70662|70721.8|70701.8|70681.5|70661.5|767
1651803600000|2022-05-06 02:20:00|70682.6|70662.6|70697.7|70677.7|70706.5|70686.5|70681.6|70661.6|741
1651803900000|2022-05-06 02:25:00|70697.1|70677.1|70680.4|70660.4|70699.1|70679.1|70658|70638|769
1651804200000|2022-05-06 02:30:00|70680.5|70660.5|70676.4|70656.4|70694.6|70674.6|70663|70642|803
1651804500000|2022-05-06 02:35:00|70676.8|70656.8|70678.9|70658.9|70695|70675|70671.5|70651.5|699
1651804800000|2022-05-06 02:40:00|70678.6|70658.6|70676.7|70656.7|70697|70677.1|70675|70653.2|728
1651805100000|2022-05-06 02:45:00|70676.8|70656.8|70670.2|70650.2|70703.2|70683.2|70666.4|70648.4|731
1651805400000|2022-05-06 02:50:00|70670.3|70650.3|70644.3|70624.3|70673.6|70653.6|70643.7|70624.3|734
1651805700000|2022-05-06 02:55:00|70644.2|70624.2|70667.2|70647.2|70675.3|70655.3|70628|70609.8|811
1651806000000|2022-05-06 03:00:00|70667.5|70647.5|70659.1|70639.1|70680.6|70664.2|70650.6|70630.6|779
1651806300000|2022-05-06 03:05:00|70659|70639|70642.8|70622.8|70660.8|70640.8|70632|70612|693
1651806600000|2022-05-06 03:10:00|70642.3|70622.3|70627.8|70607.8|70643.1|70623.1|70621.6|70601.6|631
1651806900000|2022-05-06 03:15:00|70627.2|70607.2|70634.8|70614.8|70643.3|70624.7|70624.5|70604.5|615
1651807200000|2022-05-06 03:20:00|70635.3|70615.3|70610.1|70590.1|70638.7|70618.7|70607|70587|579
1651807500000|2022-05-06 03:25:00|70609.8|70589.8|70623.3|70603.3|70628.3|70609.5|70609.8|70589.8|556
1651807800000|2022-05-06 03:30:00|70622.9|70602.9|70615.6|70595.6|70623.8|70603.8|70608.2|70588.2|707
1651808100000|2022-05-06 03:35:00|70615.9|70595.9|70601.7|70581.7|70618.3|70598.3|70593.9|70573.9|700
1651808400000|2022-05-06 03:40:00|70601.6|70581.6|70615|70595|70619.4|70599.4|70601.5|70581.5|587
1651808700000|2022-05-06 03:45:00|70615.1|70595.1|70606.4|70586.4|70615.2|70595.2|70597.6|70579.3|603
1651809000000|2022-05-06 03:50:00|70606.5|70586.5|70623.4|70603.4|70626|70610.1|70600.1|70580.1|652
1651809300000|2022-05-06 03:55:00|70623.3|70603.3|70637.3|70617.3|70639.4|70620.9|70617.4|70597.4|571
1651809600000|2022-05-06 04:00:00|70638|70618|70629.8|70614.8|70639|70619|70623.7|70603.7|531
1651809900000|2022-05-06 04:05:00|70629.5|70614.5|70651.8|70631.8|70658.7|70638.7|70627.3|70607.3|559
1651810200000|2022-05-06 04:10:00|70651.9|70631.9|70670.8|70650.8|70672.7|70652.7|70647.2|70627.2|513
1651810500000|2022-05-06 04:15:00|70671.2|70651.2|70671.9|70651.9|70686.2|70666.2|70668.6|70648.6|525
1651810800000|2022-05-06 04:20:00|70671.8|70651.8|70668|70648|70682.9|70662.9|70665.9|70645.9|551
1651811100000|2022-05-06 04:25:00|70667.8|70647.8|70673.3|70653.3|70683.2|70663.2|70667.2|70647.2|476
1651811400000|2022-05-06 04:30:00|70673.8|70653.8|70656.4|70636.4|70681.7|70661.7|70651.4|70631.4|568
1651811700000|2022-05-06 04:35:00|70656.9|70636.9|70658.5|70638.5|70664.5|70644.5|70648.4|70628.4|415
1651812000000|2022-05-06 04:40:00|70658.7|70638.7|70657.7|70637.7|70661.8|70642.6|70651|70631|446
1651812300000|2022-05-06 04:45:00|70658|70638|70671.2|70651.2|70672.5|70654.9|70655|70636.4|412
1651812600000|2022-05-06 04:50:00|70671.1|70651.1|70658.7|70638.7|70677.2|70657.2|70656.5|70637.1|503
1651812900000|2022-05-06 04:55:00|70658.6|70638.6|70642.5|70622.5|70660.3|70641.1|70626.6|70606.6|545
1651813200000|2022-05-06 05:00:00|70642.2|70622.2|70652.4|70632.4|70661.2|70642|70639.4|70619.4|676
1651813500000|2022-05-06 05:05:00|70652.7|70632.7|70669.7|70649.7|70673.2|70653.2|70641.9|70621.9|500
1651813800000|2022-05-06 05:10:00|70669.6|70649.6|70660|70640|70674.4|70655.6|70655.6|70635.6|582
1651814100000|2022-05-06 05:15:00|70659.9|70639.9|70655.7|70635.7|70671.8|70651.8|70644.1|70624.1|624
1651814400000|2022-05-06 05:20:00|70655.6|70635.6|70658.3|70638.3|70664.9|70646.1|70646.9|70626.9|640
1651814700000|2022-05-06 05:25:00|70657.7|70637.7|70631|70611|70662.7|70642.7|70629.8|70609.8|549
1651815000000|2022-05-06 05:30:00|70631.8|70611.8|70658.8|70638.8|70659.2|70642.9|70630.5|70610.5|695
1651815300000|2022-05-06 05:35:00|70658.6|70638.6|70665.1|70645.1|70675.3|70655.3|70657.4|70637.4|615
1651815600000|2022-05-06 05:40:00|70665.2|70645.2|70687.3|70667.3|70695.6|70675.6|70659.5|70639.5|741
1651815900000|2022-05-06 05:45:00|70687.8|70667.8|70705.9|70685.9|70707.5|70688.9|70686.2|70666.2|682
1651816200000|2022-05-06 05:50:00|70705.7|70685.7|70712.2|70692.2|70717|70697|70700.3|70680.3|718
1651816500000|2022-05-06 05:55:00|70712.1|70692.1|70710.8|70690.8|70717.3|70697.3|70702.6|70683.3|709
1651816800000|2022-05-06 06:00:00|70711.2|70691.2|70695.4|70675.4|70738.5|70718.5|70694.1|70674.1|843
1651817100000|2022-05-06 06:05:00|70695.1|70675.1|70751.9|70731.9|70763|70743|70695.1|70675.1|869
1651817400000|2022-05-06 06:10:00|70749.2|70729.2|70745.7|70730.7|70758.2|70738.2|70735.3|70718|745
1651817700000|2022-05-06 06:15:00|70749.7|70729.7|70776|70756|70783.6|70766.7|70745.7|70725.7|733
1651818000000|2022-05-06 06:20:00|70775.5|70760.5|70725.6|70710.6|70779.1|70761.2|70711.8|70693.8|905
1651818300000|2022-05-06 06:25:00|70724.5|70709.5|70804.7|70784.7|70807.7|70788|70724.5|70709.5|893
1651818600000|2022-05-06 06:30:00|70805.8|70785.8|70751.1|70736.1|70806.5|70789.6|70738.5|70720.9|918
1651818900000|2022-05-06 06:35:00|70749.4|70734.4|70748.4|70733.4|70763.4|70748.2|70732.3|70713.8|834
1651819200000|2022-05-06 06:40:00|70748.6|70733.6|70756|70741|70772.5|70754.2|70748.4|70733.4|775
1651819500000|2022-05-06 06:45:00|70755.3|70740.3|70762.6|70747.6|70767.4|70750.2|70733.7|70716.6|796
1651819800000|2022-05-06 06:50:00|70763.9|70748.9|70895.4|70875.4|70897.9|70877.9|70754.5|70736.3|902
1651820100000|2022-05-06 06:55:00|70896|70876|70962.3|70942.3|70983.7|70963.7|70867|70847|1065
1651820400000|2022-05-06 07:00:00|70960.5|70940.5|70909.8|70889.8|70962.2|70944.9|70908.4|70889.3|1093
1651820700000|2022-05-06 07:05:00|70910.3|70890.3|70955.2|70935.2|70955.2|70938.5|70871.8|70851.8|1076
1651821000000|2022-05-06 07:10:00|70955.3|70935.3|70891.7|70876.7|70985.7|70968.6|70882|70865.9|1054
1651821300000|2022-05-06 07:15:00|70892.3|70877.3|70869.3|70849.3|70905.8|70885.8|70852.2|70833.2|998
1651821600000|2022-05-06 07:20:00|70868.5|70853.5|70834|70819|70907.4|70889.6|70821.8|70803.6|1009
1651821900000|2022-05-06 07:25:00|70833.4|70818.4|70821.8|70806.8|70843.7|70823.7|70789.1|70770.3|1078
1651822200000|2022-05-06 07:30:00|70822.7|70807.7|70885.5|70865.5|70894.2|70874.2|70822.7|70804.4|1063
1651822500000|2022-05-06 07:35:00|70885.2|70865.2|70872.5|70852.5|70885.6|70865.6|70833.2|70818.2|1016
1651822800000|2022-05-06 07:40:00|70872.2|70852.2|70870.8|70855.8|70898.3|70883.3|70854.5|70838.6|990
1651823100000|2022-05-06 07:45:00|70870.3|70855.3|70861.7|70846.7|70901.7|70884.3|70846.9|70831.9|965
1651823400000|2022-05-06 07:50:00|70861.6|70846.6|70659.1|70639.1|70875.4|70859.4|70576.7|70556.7|984
1651823700000|2022-05-06 07:55:00|70654.9|70634.9|70727.7|70707.7|70749.2|70729.2|70620.7|70600.7|1124
1651824000000|2022-05-06 08:00:00|70727.3|70707.3|70629.8|70609.8|70788.2|70769.4|70620.9|70600.9|1136
1651824300000|2022-05-06 08:05:00|70630.2|70610.2|70560|70540|70633.6|70613.6|70502.1|70482.1|1085
1651824600000|2022-05-06 08:10:00|70559.5|70539.5|70624.8|70604.8|70640.1|70620.1|70530.7|70511.3|1054
1651824900000|2022-05-06 08:15:00|70625|70605|70591.1|70571.1|70655.5|70635.5|70548.9|70528.9|1081
1651825200000|2022-05-06 08:20:00|70591.8|70571.8|70573.5|70553.5|70607.5|70587.5|70529.6|70509.6|1068
1651825500000|2022-05-06 08:25:00|70573.6|70553.6|70527.9|70507.9|70604.2|70584.2|70513.9|70493.9|998
1651825800000|2022-05-06 08:30:00|70531.6|70511.6|70406.5|70386.5|70541.9|70521.9|70377.6|70357.6|1086
1651826100000|2022-05-06 08:35:00|70406.2|70386.2|70405.3|70385.3|70421.5|70401.5|70328.6|70308.6|1068
1651826400000|2022-05-06 08:40:00|70406|70386|70435|70415|70436.1|70416.1|70369.6|70349.6|1021
1651826700000|2022-05-06 08:45:00|70435.5|70415.5|70476.2|70456.2|70479.8|70459.8|70403.1|70383.1|1029
1651827000000|2022-05-06 08:50:00|70474.8|70454.8|70569.7|70549.7|70581.4|70561.4|70471.2|70451.2|1028
1651827300000|2022-05-06 08:55:00|70569.6|70549.6|70485.1|70465.1|70579.6|70560.3|70482.1|70462.1|990
1651827600000|2022-05-06 09:00:00|70485.3|70465.3|70503.2|70483.2|70525.4|70505.4|70484.3|70464.3|933
1651827900000|2022-05-06 09:05:00|70503.8|70483.8|70476.6|70456.6|70504.5|70485.3|70473|70453.9|919
1651828200000|2022-05-06 09:10:00|70476.7|70456.7|70456.4|70441.4|70484.8|70464.8|70428.4|70408.4|944
1651828500000|2022-05-06 09:15:00|70459.3|70444.3|70477.1|70457.1|70496.7|70480.1|70455.4|70438.1|896
1651828800000|2022-05-06 09:20:00|70475.8|70460.8|70479.5|70459.5|70503.3|70483.3|70445.6|70429.5|837
1651829100000|2022-05-06 09:25:00|70479.7|70459.7|70484.2|70464.2|70499.1|70479.1|70435.3|70415.3|860
1651829400000|2022-05-06 09:30:00|70484.8|70464.8|70414.7|70394.7|70486.9|70467.9|70414.4|70394.4|876
1651829700000|2022-05-06 09:35:00|70414.6|70394.6|70365.2|70350.2|70419.8|70402.9|70358.7|70340.2|956
1651830000000|2022-05-06 09:40:00|70367.2|70352.2|70425.8|70405.8|70432.7|70416.6|70364.8|70349.8|884
1651830300000|2022-05-06 09:45:00|70426.1|70406.1|70415.6|70395.6|70428.3|70411.9|70383.4|70363.4|925
1651830600000|2022-05-06 09:50:00|70411.7|70391.7|70390.9|70370.9|70432.5|70415.9|70381.4|70366.4|928
1651830900000|2022-05-06 09:55:00|70394.5|70379.5|70387.3|70372.3|70423.7|70406.3|70365.6|70349|878
1651831200000|2022-05-06 10:00:00|70387.7|70372.7|70363.7|70348.7|70401.9|70384.7|70354.2|70337.2|860
1651831500000|2022-05-06 10:05:00|70363.4|70348.4|70331.1|70311.1|70368.7|70353.2|70303.9|70283.9|900
1651831800000|2022-05-06 10:10:00|70330.8|70310.8|70337.3|70322.3|70352.3|70334.9|70289.1|70272.8|907
1651832100000|2022-05-06 10:15:00|70337.6|70322.6|70324.2|70309.2|70357.6|70342.6|70302.4|70283.4|916
1651832400000|2022-05-06 10:20:00|70324.4|70309.4|70304.8|70289.8|70331.2|70314.7|70295.2|70280.2|898
1651832700000|2022-05-06 10:25:00|70302.5|70287.5|70253.2|70238.2|70326.9|70311|70253.2|70234|848
1651833000000|2022-05-06 10:30:00|70253.5|70238.5|70291.3|70276.3|70300.5|70281.3|70235.7|70218.1|830
1651833300000|2022-05-06 10:35:00|70291.2|70276.2|70267.7|70247.7|70291.2|70276.2|70249.6|70231.1|853
1651833600000|2022-05-06 10:40:00|70268.5|70248.5|70274.1|70254.1|70308.8|70290.6|70258.6|70240|857
1651833900000|2022-05-06 10:45:00|70274.6|70254.6|70247.3|70232.3|70279.5|70263.2|70244.3|70227|757
1651834200000|2022-05-06 10:50:00|70246.4|70231.4|70259.9|70244.9|70272|70254|70202|70185.1|917
1651834500000|2022-05-06 10:55:00|70259.5|70244.5|70274.5|70254.5|70290.2|70274.3|70239|70223.9|923
1651834800000|2022-05-06 11:00:00|70275.2|70255.2|70276.2|70261.2|70308|70289.2|70268.3|70250.4|888
1651835100000|2022-05-06 11:05:00|70276.3|70261.3|70307|70287|70308.4|70290.2|70257.1|70238.3|896
1651835400000|2022-05-06 11:10:00|70306.1|70286.1|70290.6|70270.6|70308.1|70290.8|70285|70265.9|779
1651835700000|2022-05-06 11:15:00|70290|70270|70322.9|70302.9|70328.5|70313.4|70281.2|70262.3|844
1651836000000|2022-05-06 11:20:00|70323.3|70303.3|70316.2|70296.2|70325.7|70309|70277.9|70262.6|878
1651836300000|2022-05-06 11:25:00|70314|70299|70314.3|70299.3|70329.8|70312|70291.2|70272.5|899
1651836600000|2022-05-06 11:30:00|70311.7|70296.7|70267.6|70252.6|70322.9|70305.9|70256.5|70239.3|891
1651836900000|2022-05-06 11:35:00|70267.5|70252.5|70294.3|70274.3|70300.6|70281.8|70257.4|70241.3|879
1651837200000|2022-05-06 11:40:00|70293.4|70273.4|70342.5|70322.5|70362.1|70342.1|70291.3|70273.4|923
1651837500000|2022-05-06 11:45:00|70342.6|70322.6|70386.3|70366.3|70388.2|70368.2|70337.8|70317.8|844
1651837800000|2022-05-06 11:50:00|70383.1|70363.1|70391|70376|70400.4|70382.7|70366.5|70348.6|817
1651838100000|2022-05-06 11:55:00|70394|70374|70423|70403|70464|70447.4|70391.7|70373.9|994
1651838400000|2022-05-06 12:00:00|70425.2|70405.2|70422.1|70402.1|70464.8|70444.9|70417.2|70399.4|1007
1651838700000|2022-05-06 12:05:00|70425.2|70405.2|70375.2|70355.2|70430.2|70413.1|70362.2|70342.2|933
1651839000000|2022-05-06 12:10:00|70375.1|70355.1|70398.2|70378.2|70400.2|70380.2|70369.8|70349.8|811
1651839300000|2022-05-06 12:15:00|70398.3|70378.3|70405.2|70385.2|70423.9|70403.9|70390.4|70370.4|834
1651839600000|2022-05-06 12:20:00|70415.7|70395.7|70379|70359|70422.3|70404|70375.5|70355.5|891
1651839900000|2022-05-06 12:25:00|70379.8|70359.8|70378.1|70334.5|70425.3|70405.7|70359.9|70328.8|829
1651840200000|2022-05-06 12:30:00|70389.2|70335.9|70253.8|70233.8|70393|70360|70208.3|70192.6|1021
1651840500000|2022-05-06 12:35:00|70252.1|70232.1|70304.9|70284.9|70304.9|70286.9|70220.2|70200.2|1159
1651840800000|2022-05-06 12:40:00|70304.6|70289.6|70345.6|70325.6|70360.7|70342.1|70289.9|70269.9|1118
1651841100000|2022-05-06 12:45:00|70345.1|70325.1|70417|70397|70423|70403|70345.1|70325.1|1117
1651841400000|2022-05-06 12:50:00|70417.4|70397.4|70497.1|70477.1|70498.4|70478.4|70372.7|70352.7|1117
1651841700000|2022-05-06 12:55:00|70496|70476|70496|70476|70540.5|70520.5|70467.6|70450|1094
1651842000000|2022-05-06 13:00:00|70498.9|70478.9|70483.4|70463.4|70498.9|70478.9|70416.4|70396.4|1142
1651842300000|2022-05-06 13:05:00|70484.6|70464.6|70352.8|70332.8|70491.6|70471.6|70352.8|70332.8|1105
1651842600000|2022-05-06 13:10:00|70353.1|70333.1|70392.3|70372.3|70404.9|70384.9|70326.2|70306.2|1078
1651842900000|2022-05-06 13:15:00|70391.6|70371.6|70398.6|70378.6|70447.1|70427.1|70366.3|70346.3|1026
1651843200000|2022-05-06 13:20:00|70398|70378|70363.1|70343.1|70398|70378|70350.3|70332|1038
1651843500000|2022-05-06 13:25:00|70364|70344|70313.1|70293.1|70369.5|70349.5|70295.9|70275.9|1030
1651843800000|2022-05-06 13:30:00|70312.4|70292.4|70348.7|70328.7|70374.7|70354.7|70270.5|70250.5|808
1651844100000|2022-05-06 13:35:00|70349.9|70329.9|70428.3|70408.3|70436.1|70420.8|70346.5|70326.5|1024
1651844400000|2022-05-06 13:40:00|70429.1|70409.1|70424.3|70404.3|70434.9|70415.3|70354.2|70334.2|1145
1651844700000|2022-05-06 13:45:00|70425.7|70405.7|70391.7|70376.7|70440.3|70421.9|70377.5|70360.2|1110
1651845000000|2022-05-06 13:50:00|70394.6|70374.6|70238.9|70218.9|70421|70401.5|70221.6|70201.6|1151
1651845300000|2022-05-06 13:55:00|70237.5|70217.5|70372.7|70352.7|70383.6|70363.6|70230.9|70210.9|1116
1651845600000|2022-05-06 14:00:00|70370.3|70350.3|70337.2|70317.2|70396.9|70376.9|70294.5|70274.5|1142
1651845900000|2022-05-06 14:05:00|70337.3|70317.3|70331.7|70316.7|70409.3|70389.3|70313.7|70296.3|1123
1651846200000|2022-05-06 14:10:00|70328.4|70313.4|70330.4|70315.4|70347.4|70330.4|70271|70251|1134
1651846500000|2022-05-06 14:15:00|70331|70316|70323.8|70308.8|70366.7|70350|70296.2|70276.4|1133
1651846800000|2022-05-06 14:20:00|70324|70309|70351|70331|70366.8|70346.8|70288.1|70272.3|1092
1651847100000|2022-05-06 14:25:00|70345|70330|70343.2|70323.2|70360|70342.8|70310.9|70292.6|1057
1651847400000|2022-05-06 14:30:00|70342.8|70322.8|70421.1|70401.1|70428.5|70411|70338.7|70320.6|1085
1651847700000|2022-05-06 14:35:00|70421|70401|70449.3|70434.3|70468.3|70448.3|70388.1|70368.1|1055
1651848000000|2022-05-06 14:40:00|70452.3|70432.3|70451.2|70431.2|70472.5|70454.6|70404.1|70386.1|1106
1651848300000|2022-05-06 14:45:00|70451.7|70431.7|70395.7|70375.7|70463.3|70445.6|70390.3|70374.6|1098
1651848600000|2022-05-06 14:50:00|70391.8|70376.8|70322.7|70302.7|70420.3|70400.3|70312.5|70292.5|1128
1651848900000|2022-05-06 14:55:00|70325.1|70305.1|70312.4|70297.4|70346.5|70328.6|70294.1|70279.1|1080
1651849200000|2022-05-06 15:00:00|70312.8|70297.8|70301.5|70281.5|70334.1|70314.6|70282.2|70262.7|1062
1651849500000|2022-05-06 15:05:00|70304.1|70284.1|70318.2|70298.2|70333.1|70315.2|70295.5|70278.9|1031
1651849800000|2022-05-06 15:10:00|70318.3|70298.3|70324.1|70304.1|70346.3|70326.3|70295.4|70275.4|1019
1651850100000|2022-05-06 15:15:00|70322.7|70302.7|70279.2|70259.2|70336.6|70317.5|70260.5|70240.5|959
1651850400000|2022-05-06 15:20:00|70280|70260|70228|70208|70286.3|70266.3|70224.5|70204.5|987
1651850700000|2022-05-06 15:25:00|70227.9|70207.9|70243|70223|70272.3|70252.3|70225.7|70205.7|991
1651851000000|2022-05-06 15:30:00|70241.8|70221.8|70289|70269|70291.8|70271.8|70235.6|70215.6|1035
1651851300000|2022-05-06 15:35:00|70287.5|70267.5|70314.8|70294.8|70318.4|70298.4|70284.8|70264.8|881
1651851600000|2022-05-06 15:40:00|70314.9|70294.9|70328.5|70308.5|70335.2|70315.2|70298.2|70278.2|916
1651851900000|2022-05-06 15:45:00|70327.7|70307.7|70333.4|70313.4|70344.9|70324.9|70302.9|70282.9|950
1651852200000|2022-05-06 15:50:00|70332.9|70312.9|70349.6|70329.6|70360.3|70340.3|70328.7|70308.7|967
1651852500000|2022-05-06 15:55:00|70348.5|70328.5|70382.5|70362.5|70384.3|70364.3|70345.6|70325.6|912
1651852800000|2022-05-06 16:00:00|70383|70363|70343|70323|70386.1|70366.1|70320.6|70300.6|973
1651853100000|2022-05-06 16:05:00|70343.1|70323.1|70358.3|70338.3|70358.3|70338.3|70331.9|70311.9|927
1651853400000|2022-05-06 16:10:00|70358.4|70338.4|70371.2|70351.2|70377.3|70357.3|70338.5|70318.5|914
1651853700000|2022-05-06 16:15:00|70371.9|70351.9|70406.7|70386.7|70417|70397|70371.9|70351.9|935
1651854000000|2022-05-06 16:20:00|70406.3|70386.3|70386.1|70366.1|70406.3|70386.3|70376.9|70356.9|1012
1651854300000|2022-05-06 16:25:00|70386.4|70366.4|70354.1|70339.1|70386.4|70366.4|70345.9|70326.8|1003
1651854600000|2022-05-06 16:30:00|70354.2|70339.2|70356.9|70336.9|70378.4|70361.4|70341.3|70326.3|966
1651854900000|2022-05-06 16:35:00|70354|70339|70349.6|70329.6|70375|70356.9|70338.7|70318.8|978
1651855200000|2022-05-06 16:40:00|70348.9|70328.9|70367.9|70347.9|70374.1|70354.7|70345.1|70325.1|987
1651855500000|2022-05-06 16:45:00|70368.4|70348.4|70379.1|70359.1|70379.4|70359.4|70351.2|70331.2|850
1651855800000|2022-05-06 16:50:00|70379.2|70359.2|70384.8|70364.8|70403.1|70383.1|70371.8|70351.8|922
1651856100000|2022-05-06 16:55:00|70386.4|70366.4|70394.4|70374.4|70397.6|70377.6|70362.5|70342.5|904
1651856400000|2022-05-06 17:00:00|70394.3|70374.3|70368.5|70348.5|70410.4|70390.4|70359.8|70339.8|942
1651856700000|2022-05-06 17:05:00|70368.6|70348.6|70389.4|70369.4|70407|70391.1|70368.6|70348.6|854
1651857000000|2022-05-06 17:10:00|70389.2|70369.2|70405.2|70385.2|70405.6|70385.6|70381.5|70361.5|794
1651857300000|2022-05-06 17:15:00|70404.8|70384.8|70420.5|70400.5|70424.5|70407.2|70395.3|70375.3|853
1651857600000|2022-05-06 17:20:00|70420.4|70405.4|70406.8|70386.8|70429.7|70409.7|70402.4|70382.4|882
1651857900000|2022-05-06 17:25:00|70406.5|70386.5|70405.8|70385.8|70417.3|70397.3|70392|70372|894
1651858200000|2022-05-06 17:30:00|70406.1|70386.1|70407|70387|70414.2|70394.2|70395.8|70375.8|897
1651858500000|2022-05-06 17:35:00|70407.1|70387.1|70437.5|70417.5|70444.9|70424.9|70400.6|70380.6|881
1651858800000|2022-05-06 17:40:00|70437.6|70417.6|70449.7|70429.7|70460.1|70440.1|70422.4|70402.4|927
1651859100000|2022-05-06 17:45:00|70450.1|70430.1|70457.5|70437.5|70460.3|70440.3|70431.1|70411.1|885
1651859400000|2022-05-06 17:50:00|70457.8|70437.8|70480.5|70460.5|70486.5|70466.5|70454.4|70434.4|874
1651859700000|2022-05-06 17:55:00|70480.3|70460.3|70522.9|70502.9|70523.8|70503.8|70479.1|70459.1|886
1651860000000|2022-05-06 18:00:00|70523.1|70503.1|70497.7|70477.7|70528.2|70508.2|70485.8|70465.8|926
1651860300000|2022-05-06 18:05:00|70497.4|70477.4|70495.1|70475.1|70514.2|70494.2|70486|70466|880
1651860600000|2022-05-06 18:10:00|70495.4|70475.4|70486.1|70466.1|70498.1|70478.1|70468.9|70448.9|832
1651860900000|2022-05-06 18:15:00|70486.2|70466.2|70485.9|70465.9|70487.4|70467.4|70469.1|70449.1|744
1651861200000|2022-05-06 18:20:00|70486.9|70466.9|70495.3|70475.3|70496.8|70476.8|70481.2|70461.2|780
1651861500000|2022-05-06 18:25:00|70494.7|70474.7|70491|70471|70505.6|70485.6|70479.1|70459.1|825
1651861800000|2022-05-06 18:30:00|70491.6|70471.6|70535.7|70515.7|70549.3|70529.3|70491.6|70471.6|928
1651862100000|2022-05-06 18:35:00|70536|70516|70555|70535|70559.9|70539.9|70525.5|70505.5|847
1651862400000|2022-05-06 18:40:00|70555.4|70535.4|70550.1|70530.1|70564.7|70544.7|70540.4|70520.4|814
1651862700000|2022-05-06 18:45:00|70550.2|70530.2|70537.2|70517.2|70552.9|70532.9|70533|70513|724
1651863000000|2022-05-06 18:50:00|70536.9|70516.9|70509.7|70489.7|70539.8|70519.8|70506.1|70486.1|858
1651863300000|2022-05-06 18:55:00|70510.1|70490.1|70540.3|70520.3|70543.3|70523.3|70505.6|70485.6|870
1651863600000|2022-05-06 19:00:00|70540.6|70520.6|70536.3|70516.3|70555.7|70535.7|70536.3|70516.3|791
1651863900000|2022-05-06 19:05:00|70539.9|70519.9|70552.9|70532.9|70565.8|70545.8|70539.9|70519.9|820
1651864200000|2022-05-06 19:10:00|70553|70533|70537.3|70517.3|70553|70533|70535.6|70515.6|774
1651864500000|2022-05-06 19:15:00|70537.1|70517.1|70578.2|70558.2|70595.1|70575.1|70533.2|70513.2|923
1651864800000|2022-05-06 19:20:00|70577.6|70557.6|70612.7|70592.7|70613.5|70593.5|70572|70552|903
1651865100000|2022-05-06 19:25:00|70612.8|70592.8|70570.7|70550.7|70616.6|70596.6|70570.2|70550.2|863
1651865400000|2022-05-06 19:30:00|70571.4|70551.4|70561.1|70541.1|70575.8|70555.8|70542.1|70522.1|902
1651865700000|2022-05-06 19:35:00|70563.7|70543.7|70527.8|70507.8|70568.8|70548.8|70524.4|70504.4|960
1651866000000|2022-05-06 19:40:00|70529.2|70509.2|70502.8|70482.8|70536|70516|70489.6|70469.6|976
1651866300000|2022-05-06 19:45:00|70502.6|70482.6|70488.7|70468.7|70516.4|70496.4|70483.1|70463.1|943
1651866600000|2022-05-06 19:50:00|70488.3|70468.3|70531.9|70511.9|70534.2|70514.2|70485.1|70465.1|872
1651866900000|2022-05-06 19:55:00|70532.1|70512.1|70545.1|70525.1|70556.4|70536.4|70520.7|70503.2|892
1651867200000|2022-05-06 20:00:00|70545|70525|70564|70544|70567.1|70547.1|70538|70518|653
1651867500000|2022-05-06 20:05:00|70563|70543|70554|70534|70564.1|70544.1|70546.8|70526.8|515
1651867800000|2022-05-06 20:10:00|70554.1|70534.1|70535.5|70515.5|70554.2|70534.2|70535.1|70515.1|535
1651868100000|2022-05-06 20:15:00|70539|70519|70553.7|70533.7|70556.4|70536.4|70535.2|70515.2|247
1651868400000|2022-05-06 20:20:00|70554.7|70534.7|70558.7|70538.7|70570.1|70550.1|70554|70534|313
1651868700000|2022-05-06 20:25:00|70558.6|70538.6|70581.1|70561.1|70585|70565|70557.5|70537.5|446
1651869000000|2022-05-06 20:30:00|70585.4|70565.4|70566.6|70546.6|70586|70566|70563.6|70543.6|530
1651869300000|2022-05-06 20:35:00|70566.5|70546.5|70551.4|70531.4|70567.3|70547.3|70547.9|70527.9|373
1651869600000|2022-05-06 20:40:00|70551.8|70531.8|70584.8|70564.8|70584.8|70564.8|70544|70524|521
1651869900000|2022-05-06 20:45:00|70584.7|70564.7|70580.2|70560.2|70587.6|70567.6|70565.9|70545.9|772
1651870200000|2022-05-06 20:50:00|70580.1|70560.1|70564.6|70544.6|70610.2|70566.7|70552.9|70516|602
1651870500000|2022-05-06 20:55:00|70563.9|70543.9|70582.7|70514.3|70601.4|70545.9|70527.5|70468.1|517
1652040000000|2022-05-08 20:00:00|70540.3|70426.3|70538.2|70424.2|70540.3|70426.3|70447.2|70340.7|14
1652040300000|2022-05-08 20:05:00|70530.2|70416.2|70462|70348|70530.2|70416.2|70429.9|70315.9|7
1652040600000|2022-05-08 20:10:00|70469|70355|70630.3|70516.3|70630.3|70516.3|70442|70338.3|32
1652040900000|2022-05-08 20:15:00|70571.4|70457.4|70587.9|70507|70641|70527|70519.7|70421.4|63
1652041200000|2022-05-08 20:20:00|70587.8|70501.7|70585.8|70502.1|70628.4|70514.4|70515.1|70445.7|41
1652041500000|2022-05-08 20:25:00|70585.9|70502.2|70539.2|70509.2|70632.5|70518.5|70539.2|70468.7|28
1652041800000|2022-05-08 20:30:00|70539.1|70509.1|70585.7|70511.5|70617.6|70536.1|70539.1|70489.9|31
1652042100000|2022-05-08 20:35:00|70584|70514.5|70559.5|70529.5|70586.2|70532.4|70553.7|70439.7|26
1652042400000|2022-05-08 20:40:00|70559.4|70529.4|70567.7|70537.7|70567.7|70537.7|70559.1|70529.1|22
1652042700000|2022-05-08 20:45:00|70563.3|70533.3|70570.3|70490.7|70617.9|70571.4|70551.7|70439.7|47
1652043000000|2022-05-08 20:50:00|70554|70524|70579.9|70508.1|70589.1|70529|70551.7|70479.4|23
1652043300000|2022-05-08 20:55:00|70558.5|70528.5|70614|70531|70625.9|70536.5|70549.9|70480.8|26
1652043600000|2022-05-08 21:00:00|70606.8|70532|70559.6|70539.6|70649.8|70559.5|70559.6|70501.8|58
1652043900000|2022-05-08 21:05:00|70562.2|70542.2|70575|70533.7|70623.5|70546.7|70554.7|70511|53
1652044200000|2022-05-08 21:10:00|70575.2|70533.8|70572.4|70521.1|70623.5|70534.5|70571.6|70512.2|22
1652044500000|2022-05-08 21:15:00|70571.9|70521.7|70621.5|70531.8|70623.5|70539.3|70571.7|70521.1|23
1652044800000|2022-05-08 21:20:00|70582.9|70538.9|70614.8|70541.2|70626.2|70544|70579.3|70511.9|24
1652045100000|2022-05-08 21:25:00|70585.3|70543.9|70573.4|70542.5|70614.5|70544.5|70573.4|70502.1|67
1652045400000|2022-05-08 21:30:00|70607|70541.8|70591.9|70524.3|70613.5|70562.4|70579.6|70517.5|161
1652045700000|2022-05-08 21:35:00|70588.7|70524.7|70594.9|70542.6|70605.3|70560.3|70573|70523.9|124
1652046000000|2022-05-08 21:40:00|70594.6|70551.2|70601.4|70560.5|70611.1|70563.9|70577.6|70529.6|120
1652046300000|2022-05-08 21:45:00|70603.1|70558.6|70608.4|70549.6|70619.5|70571.1|70590.8|70535.5|64
1652046600000|2022-05-08 21:50:00|70608.2|70555.4|70597.5|70571|70616.7|70571.8|70591.8|70539.4|87
1652046900000|2022-05-08 21:55:00|70596.3|70571.6|70599.8|70549.3|70622.9|70571.6|70589.3|70523.9|106
1652047200000|2022-05-08 22:00:00|70611.8|70547|70612.5|70567.7|70614.4|70583.6|70574.8|70516.5|421
1652047500000|2022-05-08 22:05:00|70613.5|70564.7|70607.2|70579.9|70623.1|70595.7|70600.5|70564.7|319
1652047800000|2022-05-08 22:10:00|70607.3|70580|70611.6|70579.7|70612.9|70585.1|70596.6|70559.9|335
1652048100000|2022-05-08 22:15:00|70611.2|70580.6|70602.6|70572.2|70615.5|70592.8|70597.8|70569.3|498
1652048400000|2022-05-08 22:20:00|70600.6|70574.6|70602.1|70579.2|70616.7|70593.5|70600.3|70570|423
1652048700000|2022-05-08 22:25:00|70601.9|70579|70596.4|70573.1|70611|70584.7|70590.4|70560.9|389
1652049000000|2022-05-08 22:30:00|70596.3|70573.4|70591.6|70567|70602.2|70578.7|70587.3|70560.6|527
1652049300000|2022-05-08 22:35:00|70591.4|70567.3|70603.4|70576.2|70611.4|70589.5|70590|70565.2|355
1652049600000|2022-05-08 22:40:00|70602.5|70577.7|70601.3|70579.5|70615.2|70591.9|70598.5|70575.6|389
1652049900000|2022-05-08 22:45:00|70602.2|70579.6|70606.2|70579.7|70611.9|70587.5|70593.5|70573.5|465
1652050200000|2022-05-08 22:50:00|70605.2|70580.7|70606.5|70586.5|70614.1|70591.3|70599.6|70577|418
1652050500000|2022-05-08 22:55:00|70606|70586|70605.1|70584.8|70618.8|70594.1|70598.6|70566.5|521
1652050800000|2022-05-08 23:00:00|70606.7|70585.2|70616.8|70590.1|70621.9|70596|70596.8|70569.7|549
1652051100000|2022-05-08 23:05:00|70615.5|70591.4|70622.7|70591.5|70629.2|70601|70600.8|70570.4|538
1652051400000|2022-05-08 23:10:00|70617.7|70597.3|70626.2|70599.2|70630.2|70606.9|70615.1|70588.7|363
1652051700000|2022-05-08 23:15:00|70623.5|70603.5|70626.6|70603.4|70631.9|70607.9|70615.7|70595.7|462
1652052000000|2022-05-08 23:20:00|70624.9|70604.9|70657.1|70632|70661.7|70633.9|70620|70600.4|522
1652052300000|2022-05-08 23:25:00|70655.7|70632.8|70634.6|70614.6|70660.4|70632.8|70624.2|70601.6|546
1652052600000|2022-05-08 23:30:00|70634.5|70614.5|70647.7|70627.7|70649.4|70629.7|70634.5|70614.5|385
1652052900000|2022-05-08 23:35:00|70647.6|70627.6|70636.8|70616.8|70648.8|70630.3|70628.3|70608.3|388
1652053200000|2022-05-08 23:40:00|70636.4|70616.4|70620.3|70600.3|70644.5|70624.5|70619|70598.6|376
1652053500000|2022-05-08 23:45:00|70620.1|70600.1|70615.4|70595.4|70626.3|70606.3|70599.7|70576.5|638
1652053800000|2022-05-08 23:50:00|70614.9|70594.9|70625.7|70605.2|70635.3|70611.1|70607.4|70587.4|680
1652054100000|2022-05-08 23:55:00|70626.2|70604.5|70641.5|70621.5|70652.5|70632.5|70625.2|70604.5|627
1652054400000|2022-05-09 00:00:00|70642.1|70622.1|70634.3|70613.7|70654.5|70634.2|70629.8|70609.8|816
1652054700000|2022-05-09 00:05:00|70636.3|70616.3|70646.7|70626.7|70653.3|70633.3|70620.5|70597.2|664
1652055000000|2022-05-09 00:10:00|70646.9|70626.2|70662|70642|70663.5|70643.5|70643.6|70623.1|653
1652055300000|2022-05-09 00:15:00|70657.7|70642.7|70685.4|70665.4|70688.4|70668.4|70639.5|70619.5|795
1652055600000|2022-05-09 00:20:00|70685|70665|70663|70643|70685.5|70665.5|70650.7|70630.7|647
1652055900000|2022-05-09 00:25:00|70663.1|70643.1|70648.5|70628.5|70669.9|70649.9|70644.2|70624.6|623
1652056200000|2022-05-09 00:30:00|70648.3|70628.3|70680.2|70660.2|70681|70661|70648.3|70628.3|771
1652056500000|2022-05-09 00:35:00|70680.3|70660.3|70686.8|70666.8|70689.5|70669.1|70669.3|70649.3|738
1652056800000|2022-05-09 00:40:00|70686.5|70666.5|70678.9|70658.9|70691.2|70671.2|70677.4|70657.4|534
1652057100000|2022-05-09 00:45:00|70679.4|70659.4|70678.1|70658.1|70686|70666|70661.2|70639.8|593
1652057400000|2022-05-09 00:50:00|70678.3|70658.3|70695.5|70675.5|70711.6|70691.6|70677.9|70657.9|851
1652057700000|2022-05-09 00:55:00|70696.4|70676.4|70728.1|70708.1|70736|70716|70691.6|70671.6|775
1652058000000|2022-05-09 01:00:00|70728.7|70708.7|70748.9|70728.9|70766.6|70745.6|70725.9|70705.9|905
1652058300000|2022-05-09 01:05:00|70750.4|70730.4|70727.2|70704.5|70755.5|70735.5|70691.6|70668.8|816
1652058600000|2022-05-09 01:10:00|70726.1|70706.1|70704.7|70684.7|70732.1|70712.1|70677.9|70657.9|863
1652058900000|2022-05-09 01:15:00|70704.9|70684.9|70702.7|70682.7|70715.3|70695.3|70691.2|70670.9|730
1652059200000|2022-05-09 01:20:00|70702.8|70682.8|70729.4|70709.4|70733.7|70717|70698.4|70678.4|784
1652059500000|2022-05-09 01:25:00|70729|70709|70749.9|70729.9|70750.1|70730.1|70717.7|70697.7|693
1652059800000|2022-05-09 01:30:00|70747.6|70727.6|70737.1|70717.1|70752.8|70732.8|70731.9|70711.9|755
1652060100000|2022-05-09 01:35:00|70736.7|70716.7|70749.9|70729.9|70761|70741|70732.4|70712.4|699
1652060400000|2022-05-09 01:40:00|70750|70730|70708.8|70688.8|70750|70730|70708.6|70688.6|811
1652060700000|2022-05-09 01:45:00|70709.4|70689.4|70705.2|70685.2|70719.3|70697.6|70691.8|70671.8|646
1652061000000|2022-05-09 01:50:00|70705|70685|70684.3|70664.3|70713.3|70695.9|70681|70661|706
1652061300000|2022-05-09 01:55:00|70683.9|70663.9|70691.6|70671.6|70696.5|70676.5|70673.9|70653.9|650
1652061600000|2022-05-09 02:00:00|70691.3|70671.3|70712.5|70692.5|70722.3|70702.3|70689.3|70671.2|645
1652061900000|2022-05-09 02:05:00|70710.2|70695.2|70718.4|70698.4|70734.5|70713.3|70706.3|70686.3|637
1652062200000|2022-05-09 02:10:00|70718.7|70698.7|70750.2|70730.2|70754.6|70734.6|70709.4|70689.9|642
1652062500000|2022-05-09 02:15:00|70749.8|70729.8|70745.7|70725.7|70750.3|70730.3|70732.8|70713.3|581
1652062800000|2022-05-09 02:20:00|70747|70727|70723|70703|70752.8|70732.8|70720.2|70700.2|667
1652063100000|2022-05-09 02:25:00|70722.6|70702.6|70733.6|70713.6|70746|70726.1|70718|70698|633
1652063400000|2022-05-09 02:30:00|70733.9|70713.9|70746.2|70726.2|70746.9|70726.9|70716.2|70696.2|673
1652063700000|2022-05-09 02:35:00|70745.9|70725.9|70771.9|70751.9|70773.2|70753.2|70741.5|70720.2|599
1652064000000|2022-05-09 02:40:00|70772|70752|70791|70771|70797.6|70776.9|70761.2|70740.4|734
1652064300000|2022-05-09 02:45:00|70792.1|70772.1|70795|70775|70798.2|70778.4|70782.7|70762.7|680
1652064600000|2022-05-09 02:50:00|70795.8|70775.8|70791|70771|70796.7|70776.7|70782.3|70762.3|543
1652064900000|2022-05-09 02:55:00|70791.2|70771.2|70807|70787|70808.9|70788.9|70778.6|70758.6|692
1652065200000|2022-05-09 03:00:00|70809.4|70787.7|70805.5|70785.5|70815.1|70795.1|70787.6|70767.6|691
1652065500000|2022-05-09 03:05:00|70803.5|70783.5|70777|70757|70808.7|70788.7|70767|70740.4|712
1652065800000|2022-05-09 03:10:00|70777.7|70757.7|70803.9|70783.9|70807.9|70787.9|70777.6|70757.6|635
1652066100000|2022-05-09 03:15:00|70804|70784|70812.9|70792.9|70818.4|70798.8|70801.5|70748.5|685
1652066400000|2022-05-09 03:20:00|70813.7|70793.7|70790.7|70770.7|70819.8|70799.8|70789.4|70769.4|668
1652066700000|2022-05-09 03:25:00|70790.8|70770.8|70794.8|70774.8|70796.6|70778.1|70783.2|70760.9|480
1652067000000|2022-05-09 03:30:00|70794.9|70774.9|70772.3|70752.3|70795.1|70775.1|70770.4|70750.4|613
1652067300000|2022-05-09 03:35:00|70772.5|70752.5|70791.3|70771.3|70795.6|70774.9|70765.6|70740|484
1652067600000|2022-05-09 03:40:00|70791.4|70771.4|70798.4|70778.4|70804.2|70783.3|70786.5|70766.5|461
1652067900000|2022-05-09 03:45:00|70798.7|70778.7|70828.2|70808.2|70829.9|70809.9|70795.7|70775.7|579
1652068200000|2022-05-09 03:50:00|70830.6|70810.6|70802.5|70782.5|70835.3|70818.3|70792.5|70770.3|605
1652068500000|2022-05-09 03:55:00|70802.6|70782.6|70785.2|70765.2|70810.9|70789.6|70783.4|70760.8|543
1652068800000|2022-05-09 04:00:00|70786|70766|70781.9|70761.9|70789|70769|70767.3|70747.3|554
1652069100000|2022-05-09 04:05:00|70782.8|70762.8|70793.9|70773.9|70793.9|70773.9|70777.3|70759.7|406
1652069400000|2022-05-09 04:10:00|70794.5|70774.5|70799.5|70779.5|70815.1|70795.1|70790.4|70769.7|552
1652069700000|2022-05-09 04:15:00|70799.6|70779.6|70781.7|70761.2|70813.9|70793.9|70775.7|70755.7|477
1652070000000|2022-05-09 04:20:00|70782|70762|70775.7|70755.7|70785|70767.7|70768|70748|556
1652070300000|2022-05-09 04:25:00|70775.6|70755.6|70747.5|70727.5|70775.7|70758|70745|70725|501
1652070600000|2022-05-09 04:30:00|70746.6|70726.6|70754.6|70734.6|70760|70736.7|70742.9|70722.9|494
1652070900000|2022-05-09 04:35:00|70754.7|70734.7|70783|70763|70791.2|70771.2|70754.3|70734.3|499
1652071200000|2022-05-09 04:40:00|70782.4|70762.4|70773.4|70753.4|70794.5|70774.5|70766.9|70742.7|487
1652071500000|2022-05-09 04:45:00|70771.7|70756.7|70775.2|70755.2|70780.2|70763.2|70767.3|70748|512
1652071800000|2022-05-09 04:50:00|70775.4|70755.4|70779.3|70759.3|70787.9|70768.4|70770.3|70751.3|570
1652072100000|2022-05-09 04:55:00|70779.2|70759.2|70769.7|70749.7|70792.1|70774.4|70761.1|70741.1|611
1652072400000|2022-05-09 05:00:00|70769.5|70749.5|70794.8|70774.8|70802.4|70782.4|70769.5|70749.5|695
1652072700000|2022-05-09 05:05:00|70794.5|70774.5|70796|70776|70801.1|70781.1|70782.1|70762.1|566
1652073000000|2022-05-09 05:10:00|70795.5|70775.5|70799.9|70779.9|70816.3|70796.9|70792.1|70772.1|672
1652073300000|2022-05-09 05:15:00|70799.8|70779.8|70807.1|70787.1|70817.1|70797.4|70794.9|70774.9|556
1652073600000|2022-05-09 05:20:00|70807|70787|70818.7|70798.7|70824.6|70804.6|70804.8|70784.8|551
1652073900000|2022-05-09 05:25:00|70818.6|70798.6|70812.1|70792.1|70833.1|70813.1|70800.1|70781.1|545
1652074200000|2022-05-09 05:30:00|70812.5|70792.5|70815.3|70795.3|70818.6|70796.2|70797.4|70777.4|652
1652074500000|2022-05-09 05:35:00|70815.9|70795.9|70790.8|70770.8|70831.9|70811.9|70784.7|70761.9|703
1652074800000|2022-05-09 05:40:00|70791|70771|70804|70784|70812|70792|70780.9|70760.7|704
1652075100000|2022-05-09 05:45:00|70803.8|70783.8|70819|70799|70829.4|70808.1|70802.7|70783.8|671
1652075400000|2022-05-09 05:50:00|70818.4|70798.4|70804.4|70784.4|70827.3|70807.3|70803.7|70783.7|725
1652075700000|2022-05-09 05:55:00|70805|70785|70806.5|70786.5|70824.8|70805.5|70797.6|70777.6|781
1652076000000|2022-05-09 06:00:00|70803.3|70788.3|70767.4|70747.4|70813.6|70794.6|70764.4|70744.4|836
1652076300000|2022-05-09 06:05:00|70767.7|70747.7|70778|70758|70809.7|70792.4|70759.3|70739.3|906
1652076600000|2022-05-09 06:10:00|70778.7|70758.7|70797.7|70777.7|70805.4|70789.2|70766.3|70747.4|890
1652076900000|2022-05-09 06:15:00|70798.3|70778.3|70794.3|70779.3|70813.3|70797.2|70783.5|70766|820
1652077200000|2022-05-09 06:20:00|70794.2|70779.2|70809.2|70789.2|70822.8|70806.5|70794.1|70775.7|791
1652077500000|2022-05-09 06:25:00|70806.6|70791.6|70789.4|70769.4|70818.5|70800.5|70773.7|70754|783
1652077800000|2022-05-09 06:30:00|70788.6|70768.6|70800|70785|70810.9|70793.4|70781.6|70765|745
1652078100000|2022-05-09 06:35:00|70799.9|70784.9|70789|70774|70805.9|70789.1|70776.7|70761.7|757
1652078400000|2022-05-09 06:40:00|70789.2|70774.2|70823.5|70808.5|70827|70810.7|70789|70774|779
1652078700000|2022-05-09 06:45:00|70822.6|70807.6|70815.9|70800.9|70833.5|70816|70810|70792.2|749
1652079000000|2022-05-09 06:50:00|70815.6|70800.6|70887.5|70872.5|70889.4|70873.9|70815.6|70800.6|894
1652079300000|2022-05-09 06:55:00|70887.2|70872.2|70839|70819|70887.2|70872.2|70829|70812|843
1652079600000|2022-05-09 07:00:00|70839.4|70819.4|70803.6|70788.6|70871.7|70851.7|70793.3|70778|979
1652079900000|2022-05-09 07:05:00|70803.5|70788.5|70826.2|70806.2|70827.3|70808.5|70796.5|70779.5|873
1652080200000|2022-05-09 07:10:00|70826.5|70806.5|70745.4|70725.4|70826.9|70806.9|70728.6|70708.6|981
1652080500000|2022-05-09 07:15:00|70745.2|70725.2|70770|70750|70787.2|70769.5|70744.9|70724.9|1001
1652080800000|2022-05-09 07:20:00|70769.1|70749.1|70833.8|70813.8|70834.8|70818.1|70745.4|70725.4|971
1652081100000|2022-05-09 07:25:00|70832.6|70812.6|70743.4|70728.4|70839.5|70822.1|70715.9|70695.9|1062
1652081400000|2022-05-09 07:30:00|70743.6|70728.6|70714|70694|70781.6|70764.9|70693.7|70673.7|1053
1652081700000|2022-05-09 07:35:00|70713.4|70693.4|70668.9|70648.9|70715|70695|70668.2|70648.2|995
1652082000000|2022-05-09 07:40:00|70668.1|70648.1|70746.1|70731.1|70748.9|70732.3|70658.9|70640.6|993
1652082300000|2022-05-09 07:45:00|70749.6|70729.6|70713.7|70693.7|70750.5|70733.9|70711|70693.7|860
1652082600000|2022-05-09 07:50:00|70713.5|70693.5|70798.6|70783.6|70809.7|70791.6|70709.2|70693.5|975
1652082900000|2022-05-09 07:55:00|70798.5|70783.5|70780.2|70760.2|70821.5|70804.3|70769|70752.2|1021
1652083200000|2022-05-09 08:00:00|70780.6|70760.6|70791.7|70776.7|70809|70791.2|70766|70747.9|947
1652083500000|2022-05-09 08:05:00|70791.9|70776.9|70744.8|70729.8|70798.5|70782.3|70721.5|70703.6|839
1652083800000|2022-05-09 08:10:00|70745.8|70730.8|70752.9|70737.9|70779.7|70764.2|70741.9|70723.2|890
1652084100000|2022-05-09 08:15:00|70751.6|70736.6|70782.2|70767.2|70785.5|70767.9|70742|70727|850
1652084400000|2022-05-09 08:20:00|70782|70767|70798.4|70778.4|70799.7|70782.8|70766.3|70748.2|894
1652084700000|2022-05-09 08:25:00|70798|70778|70747.9|70732.9|70803.7|70786.1|70743|70723|948
1652085000000|2022-05-09 08:30:00|70747.7|70732.7|70777.2|70762.2|70800.4|70785|70746.7|70731.7|955
1652085300000|2022-05-09 08:35:00|70776.9|70761.9|70784.4|70769.4|70795.4|70778.5|70761.4|70746.4|913
1652085600000|2022-05-09 08:40:00|70784.6|70769.6|70813.2|70793.2|70821.4|70802.8|70782.2|70765.1|827
1652085900000|2022-05-09 08:45:00|70813.4|70793.4|70844.8|70824.8|70844.8|70825.3|70806.2|70786.2|834
1652086200000|2022-05-09 08:50:00|70844.7|70824.7|70789.6|70774.6|70849.2|70829.2|70789.6|70773.6|808
1652086500000|2022-05-09 08:55:00|70787.6|70772.6|70816.8|70796.8|70830.7|70809.4|70779.8|70763.4|1016
1652086800000|2022-05-09 09:00:00|70819|70799|70776.3|70756.3|70836.6|70816.6|70764.7|70748.4|901
1652087100000|2022-05-09 09:05:00|70771.5|70756.5|70757.9|70742.9|70788.4|70769.3|70739|70721.7|823
1652087400000|2022-05-09 09:10:00|70759.9|70739.9|70755.6|70735.6|70762.9|70744.8|70736.3|70719.6|829
1652087700000|2022-05-09 09:15:00|70755.4|70735.4|70748.3|70728.3|70782.7|70763.3|70736.4|70718.8|849
1652088000000|2022-05-09 09:20:00|70748.5|70728.5|70752.7|70732.7|70759.2|70740.2|70741|70721|810
1652088300000|2022-05-09 09:25:00|70753|70733|70799.8|70779.8|70810.8|70792.9|70749.5|70731.7|786
1652088600000|2022-05-09 09:30:00|70800|70780|70783.6|70768.6|70807.9|70789|70783.6|70766.9|743
1652088900000|2022-05-09 09:35:00|70785.1|70770.1|70781.6|70766.6|70793.9|70776.4|70773.6|70753.9|668
1652089200000|2022-05-09 09:40:00|70781.5|70766.5|70744.3|70729.3|70790.9|70773.2|70734|70715.3|714
1652089500000|2022-05-09 09:45:00|70748.2|70728.2|70685.3|70665.3|70752.5|70734.8|70682.9|70662.9|780
1652089800000|2022-05-09 09:50:00|70685.4|70665.4|70704.8|70684.8|70709.3|70690.9|70672.4|70653|873
1652090100000|2022-05-09 09:55:00|70702.4|70687.4|70666.1|70651.1|70708.8|70692.5|70651.1|70636.1|846
1652090400000|2022-05-09 10:00:00|70666.3|70651.3|70646.7|70631.7|70679.9|70664.9|70644.3|70625.4|830
1652090700000|2022-05-09 10:05:00|70646.4|70631.4|70631.8|70616.8|70653.5|70638.5|70618.9|70603.1|851
1652091000000|2022-05-09 10:10:00|70631.7|70616.7|70576.2|70561.2|70665|70648.5|70576.2|70561.2|837
1652091300000|2022-05-09 10:15:00|70570.6|70550.6|70609.5|70594.5|70623.4|70604.8|70551.9|70531.9|856
1652091600000|2022-05-09 10:20:00|70611.8|70591.8|70609.5|70594.5|70634.7|70617.3|70605.3|70585.4|891
1652091900000|2022-05-09 10:25:00|70609.7|70594.7|70628.8|70608.8|70649.5|70629.7|70609.7|70593.6|810
1652092200000|2022-05-09 10:30:00|70629.3|70609.3|70616.5|70596.5|70636.7|70616.7|70602.5|70583.7|870
1652092500000|2022-05-09 10:35:00|70617.3|70597.3|70611.4|70591.4|70629.2|70609.2|70604.2|70587.3|728
1652092800000|2022-05-09 10:40:00|70611.7|70591.7|70602.6|70587.6|70632.2|70615.4|70599.2|70580.5|799
1652093100000|2022-05-09 10:45:00|70601|70586|70557.1|70542.1|70613.3|70596.6|70553|70533|912
1652093400000|2022-05-09 10:50:00|70560.1|70540.1|70569.6|70554.6|70579.3|70561.4|70545.3|70525.3|889
1652093700000|2022-05-09 10:55:00|70569.3|70554.3|70556|70536|70573.1|70557.6|70520.9|70503.7|899
1652094000000|2022-05-09 11:00:00|70555.9|70535.9|70609|70589|70613.8|70596.8|70551.1|70534.4|957
1652094300000|2022-05-09 11:05:00|70608.9|70588.9|70608.5|70588.5|70634.5|70614.5|70599.4|70580.6|869
1652094600000|2022-05-09 11:10:00|70608|70588|70596.7|70576.7|70621|70603.7|70586.9|70568.1|899
1652094900000|2022-05-09 11:15:00|70597|70577|70591.9|70571.9|70606.9|70586.9|70575.2|70555.2|865
1652095200000|2022-05-09 11:20:00|70592.1|70572.1|70625.6|70605.6|70629.2|70611.6|70586.8|70567.7|899
1652095500000|2022-05-09 11:25:00|70625.9|70605.9|70593.5|70573.5|70638.6|70618.6|70580.5|70560.5|813
1652095800000|2022-05-09 11:30:00|70592.8|70572.8|70573.7|70553.7|70597.1|70579.2|70562.2|70542.2|896
1652096100000|2022-05-09 11:35:00|70573.3|70553.3|70566.5|70551.5|70585.9|70565.9|70553.5|70537.3|785
1652096400000|2022-05-09 11:40:00|70564.8|70549.8|70551.6|70531.6|70570.2|70554.3|70544.4|70526.2|709
1652096700000|2022-05-09 11:45:00|70550.8|70530.8|70578.5|70563.5|70594|70577.9|70548.3|70530.3|795
1652097000000|2022-05-09 11:50:00|70578.3|70563.3|70560.5|70545.5|70583.6|70566.3|70553.9|70536.3|852
1652097300000|2022-05-09 11:55:00|70560.2|70545.2|70538.9|70518.9|70561.9|70545.2|70495.8|70479.2|989
1652097600000|2022-05-09 12:00:00|70539|70519|70493.2|70478.2|70553.2|70534.9|70484.3|70468|1006
1652097900000|2022-05-09 12:05:00|70492.9|70477.9|70431.2|70411.2|70496.4|70477.9|70358.1|70338.1|1126
1652098200000|2022-05-09 12:10:00|70431.4|70411.4|70450.8|70430.8|70466.5|70448.2|70418.1|70398.6|1048
1652098500000|2022-05-09 12:15:00|70450.6|70430.6|70465.1|70445.1|70490.4|70470.4|70444.2|70424.2|963
1652098800000|2022-05-09 12:20:00|70465.7|70445.7|70422.1|70407.1|70465.9|70447.7|70395.7|70378.3|1022
1652099100000|2022-05-09 12:25:00|70421.9|70406.9|70419|70404|70434.5|70416.6|70401.1|70383.5|987
1652099400000|2022-05-09 12:30:00|70419.1|70404.1|70375.2|70360.2|70426.5|70409.3|70368.6|70352.1|987
1652099700000|2022-05-09 12:35:00|70375.6|70360.6|70380.6|70365.6|70395.8|70380.8|70362.4|70347.4|986
1652100000000|2022-05-09 12:40:00|70380.7|70365.7|70412.2|70397.2|70420.9|70403.4|70359.1|70344.1|971
1652100300000|2022-05-09 12:45:00|70415|70395|70410.2|70395.2|70427.6|70408.8|70406.4|70388.4|965
1652100600000|2022-05-09 12:50:00|70410.8|70395.8|70444.8|70424.8|70465.5|70448.2|70410.8|70395.8|1009
1652100900000|2022-05-09 12:55:00|70442.3|70427.3|70429.9|70414.9|70446.2|70428.8|70406.2|70387.4|928
1652101200000|2022-05-09 13:00:00|70430.2|70415.2|70447.4|70432.4|70468.4|70451.6|70423|70408|976
1652101500000|2022-05-09 13:05:00|70447.3|70432.3|70512.4|70497.4|70516.3|70497.8|70445.3|70428.7|923
1652101800000|2022-05-09 13:10:00|70512.9|70497.9|70541.1|70526.1|70590.6|70570.6|70510.4|70495.4|971
1652102100000|2022-05-09 13:15:00|70549.6|70529.6|70571.4|70551.4|70576.3|70557.6|70541.3|70524.9|978
1652102400000|2022-05-09 13:20:00|70571.8|70551.8|70550.5|70530.5|70586.6|70566.6|70545.6|70528.7|918
1652102700000|2022-05-09 13:25:00|70551.6|70531.6|70558.5|70543.5|70566.5|70549.4|70544.5|70526.2|939
1652103000000|2022-05-09 13:30:00|70560.5|70540.5|70573.8|70553.8|70590.9|70570.9|70524.8|70506.5|1075
1652103300000|2022-05-09 13:35:00|70568.7|70553.7|70540|70525|70576|70557.7|70516.6|70498.8|1089
1652103600000|2022-05-09 13:40:00|70541.4|70526.4|70554.1|70534.1|70628.8|70611|70537.7|70520.1|1116
1652103900000|2022-05-09 13:45:00|70552.2|70532.2|70605.3|70585.3|70624.5|70604.5|70550.4|70530.4|1059
1652104200000|2022-05-09 13:50:00|70605.8|70585.8|70596|70576|70617.6|70597.6|70577.1|70558.4|1045
1652104500000|2022-05-09 13:55:00|70595.3|70575.3|70631.5|70611.5|70643.5|70623.5|70581.9|70561.9|1054
1652104800000|2022-05-09 14:00:00|70631.3|70611.3|70630.5|70610.5|70659.7|70639.7|70615.8|70599.1|1043
1652105100000|2022-05-09 14:05:00|70629.4|70609.4|70657.3|70637.3|70661.4|70645.3|70617.8|70597.8|1017
1652105400000|2022-05-09 14:10:00|70651.7|70636.7|70655.7|70635.7|70666.5|70648.9|70643.2|70627.3|954
1652105700000|2022-05-09 14:15:00|70651.5|70636.5|70693.7|70678.7|70693.7|70678.7|70643.3|70626.7|955
1652106000000|2022-05-09 14:20:00|70694.4|70679.4|70666.4|70646.4|70700.7|70682.9|70645|70628.7|1001
1652106300000|2022-05-09 14:25:00|70665.9|70645.9|70660.6|70645.6|70672.2|70655.6|70645.1|70627.7|965
1652106600000|2022-05-09 14:30:00|70660.7|70645.7|70657.3|70642.3|70684.1|70665.6|70650.4|70632.6|960
1652106900000|2022-05-09 14:35:00|70657.9|70642.9|70702.9|70682.9|70709.3|70689.3|70650.3|70632.8|962
1652107200000|2022-05-09 14:40:00|70703.8|70683.8|70671|70656|70703.8|70686.2|70665.9|70647.5|980
1652107500000|2022-05-09 14:45:00|70670.5|70655.5|70718|70703|70734.1|70714.1|70667.5|70651|1021
1652107800000|2022-05-09 14:50:00|70716.2|70701.2|70667.6|70652.6|70716.2|70701.2|70647.1|70629.1|994
1652108100000|2022-05-09 14:55:00|70668.5|70653.5|70671.5|70651.5|70691.7|70671.7|70650.2|70634.7|996
1652108400000|2022-05-09 15:00:00|70666.8|70651.8|70649.9|70629.9|70673.1|70658.1|70629|70611.1|990
1652108700000|2022-05-09 15:05:00|70648|70633|70619.6|70604.6|70656.9|70638.1|70614.6|70597.4|946
1652109000000|2022-05-09 15:10:00|70623|70603|70620.1|70600.1|70636.9|70616.9|70614.5|70597.5|913
1652109300000|2022-05-09 15:15:00|70617.1|70602.1|70620.7|70605.7|70635.1|70617.1|70612.4|70596.8|893
1652109600000|2022-05-09 15:20:00|70620.4|70605.4|70617.2|70602.2|70632.6|70617.6|70613.4|70597|838
1652109900000|2022-05-09 15:25:00|70618.4|70603.4|70629.8|70614.8|70638.7|70620.7|70612.8|70595.3|906
1652110200000|2022-05-09 15:30:00|70628.6|70613.6|70617.5|70602.5|70638.5|70621|70615.7|70597.4|949
1652110500000|2022-05-09 15:35:00|70616.7|70601.7|70561.3|70541.3|70637.8|70620.6|70554.7|70538|937
1652110800000|2022-05-09 15:40:00|70556.5|70541.5|70553.3|70538.3|70583.2|70566|70547.1|70529.8|978
1652111100000|2022-05-09 15:45:00|70552.6|70537.6|70515.7|70500.7|70559.2|70542.8|70495.5|70475.5|965
1652111400000|2022-05-09 15:50:00|70515.2|70500.2|70465.7|70445.7|70517.2|70500.2|70455.6|70435.6|986
1652111700000|2022-05-09 15:55:00|70464.9|70444.9|70472.7|70452.7|70499|70481.6|70430.1|70413.9|996
1652112000000|2022-05-09 16:00:00|70473.3|70453.3|70474.2|70454.2|70485.7|70465.7|70457.4|70437.9|971
1652112300000|2022-05-09 16:05:00|70474.4|70454.4|70430.7|70415.7|70475.2|70457.9|70420.7|70403.5|982
1652112600000|2022-05-09 16:10:00|70431.3|70416.3|70320.4|70300.4|70431.4|70416.4|70317.4|70299.7|984
1652112900000|2022-05-09 16:15:00|70320.2|70300.2|70304.6|70284.6|70323.3|70303.3|70291.5|70271.5|948
1652113200000|2022-05-09 16:20:00|70304.8|70284.8|70274.1|70254.1|70313.6|70293.6|70264.2|70244.2|995
1652113500000|2022-05-09 16:25:00|70271.7|70251.7|70251.9|70231.9|70285.2|70267.9|70233.1|70213.9|961
1652113800000|2022-05-09 16:30:00|70252.3|70232.3|70253.1|70233.1|70267.1|70250|70235.7|70216.4|942
1652114100000|2022-05-09 16:35:00|70253.2|70233.2|70286.7|70266.7|70288|70270|70251.2|70233.2|888
1652114400000|2022-05-09 16:40:00|70286.6|70266.6|70288|70268|70288.4|70271|70271.8|70251.8|841
1652114700000|2022-05-09 16:45:00|70288.1|70268.1|70315.7|70295.7|70325.4|70306.5|70285.8|70267.9|776
1652115000000|2022-05-09 16:50:00|70316|70296|70345.1|70325.1|70345.2|70325.2|70306.1|70286.1|817
1652115300000|2022-05-09 16:55:00|70345.2|70325.2|70361.8|70341.8|70361.9|70341.9|70334.8|70317.1|778
1652115600000|2022-05-09 17:00:00|70361.9|70341.9|70358.5|70338.5|70377.4|70360.1|70349.5|70331.9|791
1652115900000|2022-05-09 17:05:00|70359|70339|70366.8|70346.8|70370.7|70352|70351.6|70333.4|754
1652116200000|2022-05-09 17:10:00|70367.1|70347.1|70421.9|70401.9|70432.2|70412.2|70365.3|70347|898
1652116500000|2022-05-09 17:15:00|70422.3|70402.3|70405.5|70385.5|70425.9|70410.9|70392.4|70377.1|807
1652116800000|2022-05-09 17:20:00|70405.9|70385.9|70441|70421|70446.2|70429.6|70403.1|70385.9|795
1652117100000|2022-05-09 17:25:00|70441.6|70421.6|70396.1|70381.1|70445|70427.8|70389.8|70372.2|848
1652117400000|2022-05-09 17:30:00|70396.4|70381.4|70405.8|70390.8|70420.1|70401.5|70381.8|70361.8|820
1652117700000|2022-05-09 17:35:00|70405.7|70390.7|70464.7|70444.7|70464.8|70447.5|70405.7|70390.7|813
1652118000000|2022-05-09 17:40:00|70464.8|70444.8|70460.2|70445.2|70487.5|70467.5|70447.5|70427.5|817
1652118300000|2022-05-09 17:45:00|70460.4|70445.4|70468.4|70453.4|70494.6|70474.6|70446.8|70429.3|857
1652118600000|2022-05-09 17:50:00|70468|70453|70470.8|70450.8|70499.1|70481.6|70466.8|70449.6|897
1652118900000|2022-05-09 17:55:00|70470.7|70450.7|70458.8|70443.8|70478.3|70461.5|70428.2|70408.2|901
1652119200000|2022-05-09 18:00:00|70461.1|70441.1|70437.5|70422.5|70468.9|70453.7|70435|70416.9|920
1652119500000|2022-05-09 18:05:00|70437.8|70422.8|70457.4|70442.4|70462.3|70444.2|70435.1|70417.4|755
1652119800000|2022-05-09 18:10:00|70457.6|70442.6|70452.6|70432.6|70471.6|70454.5|70443.3|70424.5|806
1652120100000|2022-05-09 18:15:00|70453.6|70433.6|70430.7|70410.7|70453.6|70436.6|70407.3|70387.3|800
1652120400000|2022-05-09 18:20:00|70430.4|70410.4|70472.1|70457.1|70476.8|70458.9|70425.7|70408.2|770
1652120700000|2022-05-09 18:25:00|70472.8|70457.8|70496.9|70476.9|70502.9|70482.9|70472.8|70455|806
1652121000000|2022-05-09 18:30:00|70497|70477|70486.8|70466.8|70513.2|70493.2|70479.2|70459.2|800
1652121300000|2022-05-09 18:35:00|70486.7|70466.7|70470.6|70450.6|70487.8|70467.8|70457.8|70437.8|800
1652121600000|2022-05-09 18:40:00|70470.8|70455.8|70456.9|70441.9|70474.1|70456.4|70445.3|70428.8|845
1652121900000|2022-05-09 18:45:00|70456.7|70441.7|70470|70450|70475.7|70455.7|70427.8|70412.4|893
1652122200000|2022-05-09 18:50:00|70470.1|70450.1|70437.5|70417.5|70481.6|70461.6|70427.1|70408.9|852
1652122500000|2022-05-09 18:55:00|70437.2|70417.2|70408.5|70393.5|70437.5|70421.3|70402.9|70385.7|917
1652122800000|2022-05-09 19:00:00|70408.2|70393.2|70413.6|70393.6|70429.5|70409.8|70388.1|70370|974
1652123100000|2022-05-09 19:05:00|70413.7|70393.7|70378.6|70358.6|70416.6|70398.8|70350.6|70333.2|906
1652123400000|2022-05-09 19:10:00|70378.2|70358.2|70359.8|70339.8|70378.9|70359|70346.8|70326.8|985
1652123700000|2022-05-09 19:15:00|70359.5|70339.5|70402.6|70387.6|70411.6|70392.4|70359.5|70339.5|904
1652124000000|2022-05-09 19:20:00|70404|70389|70405.1|70385.1|70412.1|70393.4|70391.8|70373.6|880
1652124300000|2022-05-09 19:25:00|70405.2|70385.2|70442.1|70422.1|70458.4|70438.4|70404.6|70384.6|843
1652124600000|2022-05-09 19:30:00|70441.9|70421.9|70438.2|70418.2|70463.1|70445.1|70435.5|70417.9|817
1652124900000|2022-05-09 19:35:00|70438.8|70418.8|70446.5|70426.5|70452.1|70434.4|70423.6|70403.6|908
1652125200000|2022-05-09 19:40:00|70446.8|70426.8|70444.1|70424.1|70464.5|70444.5|70431.4|70411.4|930
1652125500000|2022-05-09 19:45:00|70443.6|70423.6|70427.2|70407.2|70455.9|70437.8|70417.7|70398.8|833
1652125800000|2022-05-09 19:50:00|70426.7|70406.7|70471.7|70451.7|70473.3|70453.3|70419.2|70400.8|880
1652126100000|2022-05-09 19:55:00|70471.5|70451.5|70458.7|70438.7|70471.5|70451.5|70433.2|70415.4|878
1652126400000|2022-05-09 20:00:00|70460.7|70440.7|70443.8|70423.8|70462.3|70442.3|70432.1|70412.1|696
1652126700000|2022-05-09 20:05:00|70443.9|70423.9|70447.4|70427.4|70448.7|70428.7|70435.4|70415.4|473
1652127000000|2022-05-09 20:10:00|70447.6|70427.6|70448.3|70428.3|70448.8|70428.8|70434.9|70414.9|436
1652127300000|2022-05-09 20:15:00|70448.8|70428.8|70446.5|70426.5|70448.9|70428.9|70442|70422|387
1652127600000|2022-05-09 20:20:00|70446.6|70426.6|70446.4|70426.4|70449.3|70429.3|70443.1|70423.9|263
1652127900000|2022-05-09 20:25:00|70446.1|70426.1|70461.9|70441.9|70466.9|70447.5|70437.9|70419.6|341
1652128200000|2022-05-09 20:30:00|70462.2|70442.2|70452.6|70432.6|70462.9|70442.9|70447.5|70427.5|323
1652128500000|2022-05-09 20:35:00|70452.4|70432.4|70445.4|70425.4|70453.1|70433.1|70439.8|70421.3|266
1652128800000|2022-05-09 20:40:00|70447.1|70427.1|70441.6|70421.6|70447.6|70427.6|70438|70418|274
1652129100000|2022-05-09 20:45:00|70441.8|70421.8|70440.4|70420.4|70450.9|70428.7|70437.5|70416.4|286
1652129400000|2022-05-09 20:50:00|70440|70420|70442.7|70422.7|70451.9|70427.2|70438.8|70413.1|382
1652129700000|2022-05-09 20:55:00|70443.2|70423.2|70464|70401.3|70477.8|70438.7|70441.5|70391.9|404
1652130000000|2022-05-09 21:00:00|70488.7|70389.7|70470|70398.4|70507.8|70408.8|70470|70380.3|65
1652130300000|2022-05-09 21:05:00|70469.4|70399.2|70468.5|70402.2|70476.9|70405.6|70464.9|70395.5|85
1652130600000|2022-05-09 21:10:00|70475.8|70394|70468.4|70378.1|70509.9|70451.1|70434.3|70335.3|282
1652130900000|2022-05-09 21:15:00|70466.8|70380.2|70477.5|70378.5|70508.9|70464.4|70439.2|70340.2|618
1652131200000|2022-05-09 21:20:00|70478.8|70379.8|70478.1|70379.1|70487|70398.1|70465.3|70366.3|372
1652131500000|2022-05-09 21:25:00|70477.7|70378.7|70469.2|70426.7|70499.6|70426.7|70460.6|70368.4|182
1652131800000|2022-05-09 21:30:00|70495.2|70403.5|70485.5|70418.1|70522.2|70441.9|70467.3|70400.2|322
1652132100000|2022-05-09 21:35:00|70491.5|70415.6|70492.7|70422.4|70500.3|70425.2|70475.5|70414|185
1652132400000|2022-05-09 21:40:00|70492.5|70422.6|70477.6|70424.1|70502.4|70433.5|70462.3|70410.4|194
1652132700000|2022-05-09 21:45:00|70473.9|70422.7|70468.6|70431.7|70500.7|70437.8|70457.6|70401.7|227
1652133000000|2022-05-09 21:50:00|70466.9|70430|70477.3|70435.5|70481|70438.3|70462.8|70425.5|155
1652133300000|2022-05-09 21:55:00|70478.9|70431.5|70475.6|70431.9|70482|70439|70463.9|70424.6|164
1652133600000|2022-05-09 22:00:00|70472.2|70428.5|70479.3|70442.2|70496.1|70450.7|70459.5|70419.7|650
1652133900000|2022-05-09 22:05:00|70479.8|70444.4|70480.2|70447|70491.7|70454.8|70465.6|70433.4|552
1652134200000|2022-05-09 22:10:00|70478.6|70448|70488|70462.1|70495.1|70470.6|70475|70444.5|576
1652134500000|2022-05-09 22:15:00|70487.8|70462.4|70491.1|70464.1|70500.5|70478.2|70479.5|70454.9|441
1652134800000|2022-05-09 22:20:00|70489.6|70465.4|70481.5|70461.5|70491.4|70468.3|70476.2|70456.2|298
1652135100000|2022-05-09 22:25:00|70481.3|70461.3|70476.8|70456.8|70481.5|70463.8|70465.7|70445.7|259
1652135400000|2022-05-09 22:30:00|70477|70457|70471.2|70451.2|70481.3|70461.3|70469.3|70444.5|270
1652135700000|2022-05-09 22:35:00|70471.3|70451.3|70478.2|70458.2|70481.8|70464.3|70465.9|70445.9|323
1652136000000|2022-05-09 22:40:00|70478.1|70458.1|70475.5|70455.5|70481.6|70463.6|70468.8|70449.3|377
1652136300000|2022-05-09 22:45:00|70476.1|70455.4|70479.1|70459.1|70487.3|70465.2|70475.6|70451.9|280
1652136600000|2022-05-09 22:50:00|70479.2|70459.2|70468.8|70448.8|70481.7|70459.6|70466.8|70442.3|330
1652136900000|2022-05-09 22:55:00|70469|70449|70469.7|70449.7|70472.8|70451.7|70459.5|70435.3|398
1652137200000|2022-05-09 23:00:00|70469.3|70449.3|70450|70430|70470.2|70450.2|70448.8|70428.8|401
1652137500000|2022-05-09 23:05:00|70450.2|70430.2|70461.5|70441.5|70464.6|70446.7|70449.8|70429.8|297
1652137800000|2022-05-09 23:10:00|70461.7|70441.7|70456.8|70436.8|70463.8|70446|70454.1|70434.1|381
1652138100000|2022-05-09 23:15:00|70457.9|70437.9|70456.9|70436.9|70458.6|70438.6|70446.1|70426.1|384
1652138400000|2022-05-09 23:20:00|70457|70437|70451.2|70431.2|70457.6|70437.6|70447.8|70427.8|302
1652138700000|2022-05-09 23:25:00|70451.1|70431.1|70453|70433|70459.7|70439.7|70448.7|70428.7|348
1652139000000|2022-05-09 23:30:00|70452.9|70432.9|70440.6|70420.6|70457.9|70437.9|70438.2|70418.2|474
1652139300000|2022-05-09 23:35:00|70439.7|70419.7|70428.9|70408.9|70440.8|70420.8|70425.8|70405.8|394
1652139600000|2022-05-09 23:40:00|70428.8|70408.8|70391.7|70371.7|70433.6|70413.6|70390.6|70370.6|469
1652139900000|2022-05-09 23:45:00|70391.4|70371.4|70416.6|70396.6|70416.6|70396.6|70385.8|70365.8|549
1652140200000|2022-05-09 23:50:00|70417.3|70397.3|70421.9|70401.9|70428.1|70408.1|70411.7|70391.7|531
1652140500000|2022-05-09 23:55:00|70422.3|70402.3|70426.3|70406.3|70426.5|70406.5|70409.4|70389.4|528
1652140800000|2022-05-10 00:00:00|70425|70405|70435.9|70415.9|70476.4|70456.4|70417.2|70397.2|845
1652141100000|2022-05-10 00:05:00|70436.3|70416.3|70447.5|70427.5|70447.5|70429.4|70418|70398|688
1652141400000|2022-05-10 00:10:00|70447.1|70427.1|70471.8|70451.8|70477.2|70457.2|70442.5|70422.5|785
1652141700000|2022-05-10 00:15:00|70472.2|70452.2|70485.8|70465.8|70492.2|70472.2|70454.5|70434.5|977
1652142000000|2022-05-10 00:20:00|70485.3|70465.3|70475.8|70455.8|70490.6|70470.6|70458|70438|910
1652142300000|2022-05-10 00:25:00|70473.3|70458.3|70444.1|70424.1|70476.8|70459|70433.2|70413.2|874
1652142600000|2022-05-10 00:30:00|70443.6|70423.6|70426.5|70406.5|70446.6|70426.6|70413|70395.1|885
1652142900000|2022-05-10 00:35:00|70424.4|70409.4|70424.7|70404.7|70440.9|70421.2|70413.5|70393.5|827
1652143200000|2022-05-10 00:40:00|70425|70405|70447.9|70427.9|70459|70440.4|70418.7|70398.7|786
1652143500000|2022-05-10 00:45:00|70448|70428|70440|70420|70451.1|70431.7|70420.4|70400.4|693
1652143800000|2022-05-10 00:50:00|70440.3|70420.3|70457.8|70437.8|70463.4|70443.9|70427.3|70407.3|846
1652144100000|2022-05-10 00:55:00|70460.5|70440.5|70450.7|70435.7|70474.7|70457.4|70445.9|70425.9|900
1652144400000|2022-05-10 01:00:00|70454.5|70434.5|70467.8|70447.8|70481.1|70461.1|70439.8|70419.8|987
1652144700000|2022-05-10 01:05:00|70467|70447|70419.7|70399.7|70469.2|70449.8|70404|70384|916
1652145000000|2022-05-10 01:10:00|70419.9|70399.9|70399|70379|70430|70412.5|70397.2|70377.2|953
1652145300000|2022-05-10 01:15:00|70399.2|70379.2|70395.6|70375.6|70408|70388.8|70388.8|70368.8|881
1652145600000|2022-05-10 01:20:00|70395|70375|70416.2|70396.2|70428.2|70410.6|70387.7|70367.7|859
1652145900000|2022-05-10 01:25:00|70416.3|70396.3|70423.7|70403.7|70429.5|70409.5|70408|70388|793
1652146200000|2022-05-10 01:30:00|70424.5|70404.5|70419.8|70399.8|70446.9|70426.9|70400.3|70380.3|925
1652146500000|2022-05-10 01:35:00|70419.6|70399.6|70405.9|70385.9|70430.3|70413.6|70400.3|70380.3|838
1652146800000|2022-05-10 01:40:00|70405.8|70385.8|70438|70418|70446.7|70426.7|70394.6|70378|880
1652147100000|2022-05-10 01:45:00|70438.2|70418.2|70429.3|70409.3|70451.3|70431.3|70416.6|70396.6|833
1652147400000|2022-05-10 01:50:00|70429.5|70409.5|70409.3|70394.3|70429.5|70410.1|70396.2|70376.2|883
1652147700000|2022-05-10 01:55:00|70412.3|70392.3|70432.5|70412.5|70439.5|70419.5|70392.7|70374.9|855
1652148000000|2022-05-10 02:00:00|70431.9|70411.9|70419.4|70404.4|70432.2|70412.2|70401.5|70381.5|806
1652148300000|2022-05-10 02:05:00|70419|70404|70414.6|70394.6|70449.6|70429.6|70412.2|70392.2|843
1652148600000|2022-05-10 02:10:00|70415|70395|70374.9|70354.9|70415.6|70395.8|70369.1|70349.1|920
1652148900000|2022-05-10 02:15:00|70374.8|70354.8|70342.1|70322.1|70386|70366|70339.8|70319.8|796
1652149200000|2022-05-10 02:20:00|70341.9|70321.9|70356.3|70336.3|70367.7|70349.1|70327.8|70307.8|796
1652149500000|2022-05-10 02:25:00|70355.4|70335.4|70332|70317|70381.5|70361.5|70328|70308|885
1652149800000|2022-05-10 02:30:00|70334.7|70314.7|70364.4|70344.4|70367.6|70348|70330|70312.7|820
1652150100000|2022-05-10 02:35:00|70363.2|70343.2|70327.4|70307.4|70369.8|70349.8|70315.6|70295.6|853
1652150400000|2022-05-10 02:40:00|70328.7|70308.7|70352.4|70332.4|70366.3|70349.3|70328.4|70308.4|821
1652150700000|2022-05-10 02:45:00|70353|70333|70339.9|70319.9|70360.1|70340.1|70337.8|70319.1|722
1652151000000|2022-05-10 02:50:00|70337.4|70322.4|70350.8|70330.8|70370.9|70351|70337.4|70319.2|785
1652151300000|2022-05-10 02:55:00|70350.6|70330.6|70363.7|70343.7|70382.5|70362.5|70347.7|70327.7|809
1652151600000|2022-05-10 03:00:00|70363.8|70343.8|70365.4|70345.4|70376.7|70356.7|70355.6|70335.6|785
1652151900000|2022-05-10 03:05:00|70365.7|70345.7|70354.4|70334.4|70374.4|70354.6|70350.8|70330.8|643
1652152200000|2022-05-10 03:10:00|70354.3|70334.3|70372.9|70352.9|70378.3|70359.4|70351.1|70334.2|656
1652152500000|2022-05-10 03:15:00|70371.7|70351.7|70367|70347|70385|70367.4|70360.8|70341.6|719
1652152800000|2022-05-10 03:20:00|70367.4|70347.4|70378.2|70358.2|70380.4|70362.6|70364.8|70346.6|696
1652153100000|2022-05-10 03:25:00|70378.1|70358.1|70374.9|70354.9|70380.1|70363.4|70366.6|70347.3|558
1652153400000|2022-05-10 03:30:00|70375|70355|70364.4|70344.4|70377.5|70360.1|70358.6|70340.9|641
1652153700000|2022-05-10 03:35:00|70364.7|70344.7|70350.9|70330.9|70380.6|70363.7|70344.5|70324.5|611
1652154000000|2022-05-10 03:40:00|70351.1|70331.1|70346.2|70326.2|70354.7|70334.7|70335.7|70320|556
1652154300000|2022-05-10 03:45:00|70346|70326|70341.5|70321.5|70347.2|70329.1|70337.8|70320.6|574
1652154600000|2022-05-10 03:50:00|70341.4|70321.4|70342.4|70322.4|70354|70337.8|70337.7|70319.9|642
1652154900000|2022-05-10 03:55:00|70342.5|70322.5|70321|70301|70342.5|70325|70314.3|70296.4|632
1652155200000|2022-05-10 04:00:00|70322.2|70302.2|70319.2|70299.2|70332.4|70314.2|70316.2|70298.5|571
1652155500000|2022-05-10 04:05:00|70319.6|70299.6|70321.6|70301.6|70321.9|70304.4|70307.6|70287.6|549
1652155800000|2022-05-10 04:10:00|70321.7|70301.7|70328.7|70308.7|70334.1|70315.3|70318.1|70300.3|494
1652156100000|2022-05-10 04:15:00|70328.9|70308.9|70330.7|70310.7|70341.9|70324.3|70325.5|70306.3|554
1652156400000|2022-05-10 04:20:00|70330|70310|70330.9|70310.9|70333.1|70314.7|70312.7|70294.5|639
1652156700000|2022-05-10 04:25:00|70330.5|70310.5|70350.7|70330.7|70353.1|70335.3|70330.2|70310.5|568
1652157000000|2022-05-10 04:30:00|70351.3|70331.3|70319.6|70299.6|70355.2|70335.3|70307.5|70289.3|628
1652157300000|2022-05-10 04:35:00|70319.5|70299.5|70316.4|70296.4|70324.7|70305.7|70305.5|70287.5|516
1652157600000|2022-05-10 04:40:00|70316.7|70296.7|70325.9|70305.9|70327.3|70310.6|70305.8|70288.1|508
1652157900000|2022-05-10 04:45:00|70326.9|70306.9|70314|70294|70342.1|70322.6|70308.3|70291.9|530
1652158200000|2022-05-10 04:50:00|70314.2|70294.2|70327.8|70307.8|70335|70317.8|70311.1|70293.2|444
1652158500000|2022-05-10 04:55:00|70327.7|70307.7|70341|70321|70342|70324.5|70322.1|70304.1|465
1652158800000|2022-05-10 05:00:00|70342.4|70322.4|70343.8|70328.8|70354.9|70339.1|70324.8|70308.2|567
1652159100000|2022-05-10 05:05:00|70344|70329|70338|70323|70352.6|70334.8|70329.4|70310.7|677
1652159400000|2022-05-10 05:10:00|70338.2|70323.2|70325.6|70305.6|70340.7|70323.2|70319.9|70300.4|738
1652159700000|2022-05-10 05:15:00|70325.7|70305.7|70327.3|70307.3|70348.3|70332.6|70324.5|70304.5|673
1652160000000|2022-05-10 05:20:00|70328.1|70308.1|70345.3|70325.3|70358|70342.4|70327.9|70307.9|792
1652160300000|2022-05-10 05:25:00|70345.4|70325.4|70322.5|70302.5|70351.6|70334.6|70311.8|70291.8|745
1652160600000|2022-05-10 05:30:00|70322.3|70302.3|70326.9|70306.9|70335.8|70318|70317.2|70297.6|814
1652160900000|2022-05-10 05:35:00|70326.8|70306.8|70316.6|70301.6|70339.3|70323.5|70315.9|70296.3|676
1652161200000|2022-05-10 05:40:00|70316.4|70301.4|70300.7|70280.7|70324.7|70305.3|70279|70259|750
1652161500000|2022-05-10 05:45:00|70300.8|70280.8|70296.6|70276.6|70315.5|70299.6|70293.1|70276.6|644
1652161800000|2022-05-10 05:50:00|70294.2|70279.2|70299.9|70284.9|70312.5|70294.2|70284.3|70267.1|787
1652162100000|2022-05-10 05:55:00|70298|70283|70338.9|70318.9|70341.2|70324.4|70291.7|70273.9|834
1652162400000|2022-05-10 06:00:00|70339|70319|70336.6|70316.6|70361.8|70344.4|70322.6|70302.6|964
1652162700000|2022-05-10 06:05:00|70336.8|70316.8|70372.2|70352.2|70377.7|70362.6|70322.5|70303.9|930
1652163000000|2022-05-10 06:10:00|70372.6|70352.6|70360|70345|70383|70367.2|70349.4|70331.3|898
1652163300000|2022-05-10 06:15:00|70359.9|70344.9|70372.6|70357.6|70387.9|70370.1|70346.1|70328.2|835
1652163600000|2022-05-10 06:20:00|70372.4|70357.4|70370.7|70355.7|70387.8|70371.2|70357.6|70339.2|830
1652163900000|2022-05-10 06:25:00|70371.1|70356.1|70405.5|70390.5|70407.5|70391.9|70368.4|70353.4|848
1652164200000|2022-05-10 06:30:00|70405|70390|70413.6|70398.6|70423.5|70405.1|70396.3|70381.3|844
1652164500000|2022-05-10 06:35:00|70413.4|70398.4|70418.1|70403.1|70448.7|70431.4|70413.4|70396.6|811
1652164800000|2022-05-10 06:40:00|70417.8|70402.8|70424.2|70409.2|70453.8|70436.4|70416.6|70401.6|846
1652165100000|2022-05-10 06:45:00|70424.8|70409.8|70433.8|70418.8|70440.2|70422.6|70394.9|70379.9|814
1652165400000|2022-05-10 06:50:00|70434.5|70419.5|70426.3|70411.3|70453.9|70436.7|70412.7|70397.7|849
1652165700000|2022-05-10 06:55:00|70426.8|70411.8|70445.8|70430.8|70451.2|70434.6|70412.3|70397.3|916
1652166000000|2022-05-10 07:00:00|70444.6|70429.6|70484.7|70469.7|70508.7|70491.3|70426.1|70411.1|1003
1652166300000|2022-05-10 07:05:00|70483.9|70468.9|70470.3|70455.3|70485.6|70470.6|70434.6|70419.6|1005
1652166600000|2022-05-10 07:10:00|70469|70454|70451.8|70436.8|70486.6|70471.6|70447.9|70432.9|954
1652166900000|2022-05-10 07:15:00|70451.3|70436.3|70470.9|70455.9|70483.4|70468.4|70437.8|70422.8|952
1652167200000|2022-05-10 07:20:00|70470.7|70455.7|70428|70413|70478.6|70463.6|70424.6|70406.1|916
1652167500000|2022-05-10 07:25:00|70430.6|70410.6|70426.8|70411.8|70433.6|70415.6|70398.9|70383.9|940
1652167800000|2022-05-10 07:30:00|70425.9|70410.9|70411.1|70396.1|70468.5|70450.9|70408.6|70393.6|972
1652168100000|2022-05-10 07:35:00|70409.1|70394.1|70375.4|70355.4|70427.8|70412.8|70371.7|70355.3|978
1652168400000|2022-05-10 07:40:00|70375.8|70355.8|70344.6|70329.6|70375.8|70356.2|70327|70312|1003
1652168700000|2022-05-10 07:45:00|70344|70329|70403.7|70388.7|70414.9|70399.9|70331.8|70316|993
1652169000000|2022-05-10 07:50:00|70400.7|70385.7|70410.5|70395.5|70412.3|70397.3|70373.7|70358.7|977
1652169300000|2022-05-10 07:55:00|70409.7|70394.7|70470.4|70450.4|70472.2|70452.6|70406.8|70391.8|950
1652169600000|2022-05-10 08:00:00|70471.4|70451.4|70407.6|70392.6|70473.2|70453.2|70375.9|70360|979
1652169900000|2022-05-10 08:05:00|70407.4|70392.4|70392.4|70377.4|70431.6|70416.6|70390.3|70373.6|914
1652170200000|2022-05-10 08:10:00|70392.1|70377.1|70420.9|70405.9|70430.2|70415.2|70379.4|70362.2|851
1652170500000|2022-05-10 08:15:00|70421.6|70406.6|70403.8|70388.8|70422.9|70407.9|70388.5|70373.5|788
1652170800000|2022-05-10 08:20:00|70405|70390|70451.5|70436.5|70454.2|70438.3|70391.5|70373.5|824
1652171100000|2022-05-10 08:25:00|70451.6|70436.6|70457.8|70442.8|70489.4|70474.4|70447.3|70430.6|941
1652171400000|2022-05-10 08:30:00|70457.7|70442.7|70426.3|70411.3|70458.2|70443.2|70407.3|70392.3|890
1652171700000|2022-05-10 08:35:00|70426.2|70411.2|70414.8|70394.8|70430.2|70415.2|70398.7|70383.7|902
1652172000000|2022-05-10 08:40:00|70414.9|70394.9|70406.3|70391.3|70438|70423|70406.3|70390.9|922
1652172300000|2022-05-10 08:45:00|70405.9|70390.9|70395.6|70375.6|70416.6|70401.6|70362.3|70345.1|858
1652172600000|2022-05-10 08:50:00|70396|70381|70395.3|70375.3|70416.3|70399.4|70383.2|70368.2|883
1652172900000|2022-05-10 08:55:00|70393.1|70378.1|70370.1|70350.1|70399|70380.6|70345.1|70330.1|801
1652173200000|2022-05-10 09:00:00|70369.6|70349.6|70370.4|70355.4|70381.2|70366.2|70345.7|70328.4|895
1652173500000|2022-05-10 09:05:00|70371.5|70356.5|70367.8|70347.8|70376.4|70359.5|70343.1|70325.5|809
1652173800000|2022-05-10 09:10:00|70364.3|70349.3|70371|70356|70380.9|70364.9|70349.7|70334.7|744
1652174100000|2022-05-10 09:15:00|70370.9|70355.9|70421.3|70406.3|70421.5|70406.5|70361.6|70346.6|773
1652174400000|2022-05-10 09:20:00|70420.8|70405.8|70451.8|70436.8|70458.9|70443.9|70412.5|70397.5|762
1652174700000|2022-05-10 09:25:00|70452.4|70437.4|70442.2|70427.2|70458|70441.3|70430.7|70413.9|744
1652175000000|2022-05-10 09:30:00|70442.1|70427.1|70431.8|70416.8|70445.2|70429|70425.1|70410.1|762
1652175300000|2022-05-10 09:35:00|70429.9|70414.9|70442.9|70427.9|70463.4|70448.4|70428.5|70413.5|814
1652175600000|2022-05-10 09:40:00|70444.3|70429.3|70481.1|70466.1|70502.6|70486.7|70439.7|70424.7|874
1652175900000|2022-05-10 09:45:00|70481|70466|70500.5|70485.5|70503.2|70485.8|70450.9|70435.9|867
1652176200000|2022-05-10 09:50:00|70501|70486|70580.4|70565.4|70595.3|70577.4|70500.3|70485.3|936
1652176500000|2022-05-10 09:55:00|70580.2|70565.2|70589|70569|70604.8|70586.4|70566|70548.3|913
1652176800000|2022-05-10 10:00:00|70589.4|70569.4|70601.4|70586.4|70613.9|70598.9|70585.5|70569.2|950
1652177100000|2022-05-10 10:05:00|70601.6|70586.6|70593.6|70573.6|70602.3|70587.3|70581.7|70566.7|844
1652177400000|2022-05-10 10:10:00|70593.8|70573.8|70562|70542|70601.8|70584|70559.8|70541.5|758
1652177700000|2022-05-10 10:15:00|70562.2|70542.2|70528.8|70513.8|70580.2|70562.5|70528.8|70513.8|803
1652178000000|2022-05-10 10:20:00|70529.2|70514.2|70552.8|70537.8|70563.1|70545.1|70521.5|70504.3|845
1652178300000|2022-05-10 10:25:00|70552.5|70537.5|70557.3|70542.3|70574|70556.1|70544.1|70526|755
1652178600000|2022-05-10 10:30:00|70557.2|70542.2|70546.9|70531.9|70566.9|70549.2|70536.8|70519|798
1652178900000|2022-05-10 10:35:00|70547.2|70532.2|70542|70522|70554.3|70539.3|70535.2|70520.2|687
1652179200000|2022-05-10 10:40:00|70541.6|70521.6|70539.5|70524.5|70542.8|70525.6|70510|70495|760
1652179500000|2022-05-10 10:45:00|70539.9|70524.9|70564.9|70549.9|70572.8|70554.9|70536.4|70521.4|716
1652179800000|2022-05-10 10:50:00|70564.3|70549.3|70588.3|70573.3|70596.2|70579.6|70551.1|70534.3|810
1652180100000|2022-05-10 10:55:00|70588.8|70573.8|70495.1|70480.1|70589.5|70574.5|70492.4|70474.5|849
1652180400000|2022-05-10 11:00:00|70495|70480|70505.3|70490.3|70511.5|70496.5|70474.3|70458.3|821
1652180700000|2022-05-10 11:05:00|70504.7|70489.7|70511.3|70496.3|70535.9|70520.9|70491.6|70475.2|705
1652181000000|2022-05-10 11:10:00|70511.4|70496.4|70470.2|70455.2|70512.5|70497.5|70470.2|70455.2|763
1652181300000|2022-05-10 11:15:00|70471.1|70456.1|70474.1|70459.1|70480.9|70465.9|70463.7|70446.8|821
1652181600000|2022-05-10 11:20:00|70473.7|70458.7|70451.8|70436.8|70477.1|70460.4|70433.9|70415.9|785
1652181900000|2022-05-10 11:25:00|70451.9|70436.9|70440.7|70425.7|70463.7|70446.6|70432.9|70417.9|797
1652182200000|2022-05-10 11:30:00|70441.1|70426.1|70414.8|70399.8|70442.4|70427.4|70408.2|70392.6|880
1652182500000|2022-05-10 11:35:00|70414.7|70399.7|70416.5|70401.5|70435.1|70420.1|70403.2|70388.2|729
1652182800000|2022-05-10 11:40:00|70415.9|70400.9|70467|70452|70469.1|70453.2|70413.2|70398.2|831
1652183100000|2022-05-10 11:45:00|70466.1|70451.1|70459.5|70444.5|70468.8|70452.7|70426.8|70409.8|800
1652183400000|2022-05-10 11:50:00|70459.2|70444.2|70484|70464|70484|70466.6|70426.6|70410|911
1652183700000|2022-05-10 11:55:00|70482.3|70467.3|70492.7|70477.7|70513.8|70498.8|70473.7|70455.8|964
1652184000000|2022-05-10 12:00:00|70493.4|70478.4|70482.5|70467.5|70502.4|70485.7|70472.1|70457.1|918
1652184300000|2022-05-10 12:05:00|70482.6|70467.6|70502.9|70487.9|70513.8|70498.8|70475.3|70460.3|867
1652184600000|2022-05-10 12:10:00|70505.8|70485.8|70483.7|70468.7|70523.1|70507.4|70483.4|70468.4|801
1652184900000|2022-05-10 12:15:00|70483.6|70468.6|70487.2|70472.2|70505.2|70489.4|70479.8|70463.7|784
1652185200000|2022-05-10 12:20:00|70488.7|70473.7|70478|70463|70524.3|70507.1|70477.9|70460.9|905
1652185500000|2022-05-10 12:25:00|70477.9|70462.9|70470.5|70450.5|70480.4|70462.9|70450.4|70433.8|828
1652185800000|2022-05-10 12:30:00|70467.6|70452.6|70484.7|70469.7|70507.4|70492.3|70462.8|70447.8|925
1652186100000|2022-05-10 12:35:00|70485.4|70470.4|70440.7|70425.7|70493.6|70478.6|70439.3|70424.3|811
1652186400000|2022-05-10 12:40:00|70441|70426|70492.3|70472.3|70500.1|70483.9|70441|70426|863
1652186700000|2022-05-10 12:45:00|70489.6|70474.6|70505.7|70490.7|70526.1|70510.8|70486.6|70470.4|898
1652187000000|2022-05-10 12:50:00|70506.5|70486.5|70504.9|70489.9|70511.6|70493.9|70477.5|70460.4|984
1652187300000|2022-05-10 12:55:00|70505.5|70490.5|70502.5|70487.5|70512.6|70495.5|70476.6|70461.6|926
1652187600000|2022-05-10 13:00:00|70504.5|70489.5|70449.5|70429.5|70511.6|70495.3|70445.8|70427.8|971
1652187900000|2022-05-10 13:05:00|70449.9|70429.9|70384.2|70369.2|70453.5|70437.3|70381.5|70366.2|969
1652188200000|2022-05-10 13:10:00|70384.6|70369.6|70410.7|70395.7|70417.6|70402.6|70348.2|70333.2|982
1652188500000|2022-05-10 13:15:00|70410.8|70395.8|70423.4|70408.4|70443.7|70426.4|70405.7|70389.3|955
1652188800000|2022-05-10 13:20:00|70425.9|70410.9|70471.8|70456.8|70495.9|70480.9|70423.6|70408.2|885
1652189100000|2022-05-10 13:25:00|70472.1|70457.1|70459.8|70444.8|70492.5|70477.5|70447.3|70432.3|910
1652189400000|2022-05-10 13:30:00|70459|70444|70445.9|70430.9|70474.9|70458.1|70437.4|70421.3|1057
1652189700000|2022-05-10 13:35:00|70447.1|70432.1|70469.3|70454.3|70480.1|70465.1|70442.3|70427.3|991
1652190000000|2022-05-10 13:40:00|70469.8|70454.8|70547|70532|70547|70532|70460|70443|979
1652190300000|2022-05-10 13:45:00|70549.5|70534.5|70541.1|70521.1|70566.5|70551.5|70539|70520.7|1021
1652190600000|2022-05-10 13:50:00|70541.2|70521.2|70498.4|70483.4|70541.2|70523.5|70472.1|70457.1|982
1652190900000|2022-05-10 13:55:00|70498.3|70483.3|70558.2|70543.2|70572.8|70556.3|70494.9|70479.9|1020
1652191200000|2022-05-10 14:00:00|70554.8|70539.8|70563.7|70543.7|70609.6|70591.4|70490.3|70470.3|1092
1652191500000|2022-05-10 14:05:00|70561.3|70546.3|70567.4|70552.4|70576.4|70558.1|70533.5|70515.6|988
1652191800000|2022-05-10 14:10:00|70567|70552|70525.9|70505.9|70567|70552|70505.2|70486.2|1045
1652192100000|2022-05-10 14:15:00|70526.3|70506.3|70521.8|70506.8|70532.1|70517.1|70500.8|70485.8|1006
1652192400000|2022-05-10 14:20:00|70522.2|70507.2|70527.1|70512.1|70538.6|70523.6|70499.9|70484.9|1033
1652192700000|2022-05-10 14:25:00|70528.3|70513.3|70575.7|70560.7|70609.9|70590.8|70505.4|70487.9|1064
1652193000000|2022-05-10 14:30:00|70576.6|70561.6|70595.2|70580.2|70629.2|70614.2|70561.5|70546.3|1054
1652193300000|2022-05-10 14:35:00|70595.3|70580.3|70595.6|70580.6|70607.5|70592.5|70558.7|70543.7|992
1652193600000|2022-05-10 14:40:00|70593.2|70578.2|70590.7|70575.7|70633|70613|70581.4|70563.9|1050
1652193900000|2022-05-10 14:45:00|70590.2|70575.2|70625.7|70610.7|70631.2|70616.2|70565.8|70549.8|1051
1652194200000|2022-05-10 14:50:00|70627|70612|70577.2|70562.2|70660.5|70645.5|70573.9|70558.9|1044
1652194500000|2022-05-10 14:55:00|70578.4|70563.4|70576.1|70561.1|70594|70575.9|70521.3|70504.5|1101
1652194800000|2022-05-10 15:00:00|70575.6|70560.6|70631|70611|70660.6|70640.6|70549.7|70534.7|1046
1652195100000|2022-05-10 15:05:00|70629.7|70609.7|70662.6|70647.6|70678.2|70662.4|70604.6|70584.6|1048
1652195400000|2022-05-10 15:10:00|70662.9|70647.9|70642.2|70627.2|70672.9|70654.8|70622.4|70605.9|1034
1652195700000|2022-05-10 15:15:00|70642.1|70627.1|70617.5|70597.5|70660.3|70642.6|70603.3|70585.9|1054
1652196000000|2022-05-10 15:20:00|70617.9|70597.9|70632.9|70612.9|70650|70630|70616.6|70596.6|922
1652196300000|2022-05-10 15:25:00|70633.2|70613.2|70603.6|70583.6|70636.5|70616.5|70575.4|70555.4|1018
1652196600000|2022-05-10 15:30:00|70602.6|70582.6|70594.6|70574.6|70626.7|70606.7|70570.8|70550.8|971
1652196900000|2022-05-10 15:35:00|70594.8|70574.8|70553.3|70533.3|70601.9|70581.9|70540.3|70520.3|995
1652197200000|2022-05-10 15:40:00|70553.2|70533.2|70571.2|70551.2|70604.2|70584.2|70546.3|70526.3|959
1652197500000|2022-05-10 15:45:00|70570.9|70550.9|70598.5|70583.5|70609.1|70589.1|70564.8|70544.8|951
1652197800000|2022-05-10 15:50:00|70599.6|70584.6|70630.2|70615.2|70639.6|70621.3|70595|70575.7|949
1652198100000|2022-05-10 15:55:00|70633|70613|70647.2|70627.2|70658.3|70639.8|70628.4|70611.3|931
1652198400000|2022-05-10 16:00:00|70647|70627|70615.3|70595.3|70676.9|70656.9|70595.8|70575.8|1043
1652198700000|2022-05-10 16:05:00|70615.2|70595.2|70620.2|70600.2|70630.4|70610.4|70587|70567|948
1652199000000|2022-05-10 16:10:00|70620.1|70600.1|70587.6|70567.6|70620.9|70602.6|70556.8|70536.8|1007
1652199300000|2022-05-10 16:15:00|70587.9|70567.9|70561.2|70541.2|70589.7|70569.9|70556|70536.9|914
1652199600000|2022-05-10 16:20:00|70561.3|70541.3|70595.2|70575.2|70596.5|70577.1|70556.3|70539.2|870
1652199900000|2022-05-10 16:25:00|70595.5|70580.5|70578|70558|70606.8|70589.4|70570.3|70551.9|918
1652200200000|2022-05-10 16:30:00|70578.5|70558.5|70611.4|70591.4|70621.1|70603.5|70564.5|70547|949
1652200500000|2022-05-10 16:35:00|70611.7|70591.7|70586|70566|70617.9|70601.5|70583.6|70566|985
1652200800000|2022-05-10 16:40:00|70586.1|70566.1|70577.8|70562.8|70600.6|70583.7|70573.5|70556.7|957
1652201100000|2022-05-10 16:45:00|70577.6|70562.6|70556|70541|70584.9|70568.2|70553.9|70537|942
1652201400000|2022-05-10 16:50:00|70556.3|70541.3|70577.5|70557.5|70577.7|70558.9|70538.5|70521.2|852
1652201700000|2022-05-10 16:55:00|70577.9|70557.9|70628|70608|70628|70610.3|70568.3|70550.5|923
1652202000000|2022-05-10 17:00:00|70627.5|70607.5|70613.6|70593.6|70649.4|70630.2|70603.7|70584.8|1009
1652202300000|2022-05-10 17:05:00|70614|70594|70616.9|70601.9|70634.4|70616.5|70602.9|70582.9|928
1652202600000|2022-05-10 17:10:00|70618.2|70603.2|70646.2|70626.2|70662.5|70643.1|70617.3|70599.6|874
1652202900000|2022-05-10 17:15:00|70646.7|70626.7|70653|70633|70670.5|70651.6|70643.3|70623.3|930
1652203200000|2022-05-10 17:20:00|70649.4|70629.4|70670.9|70655.9|70676.4|70659.1|70639.3|70621.6|963
1652203500000|2022-05-10 17:25:00|70671.3|70651.3|70641.2|70621.2|70677|70660.8|70634.5|70617|896
1652203800000|2022-05-10 17:30:00|70641.1|70621.1|70645.8|70625.8|70663.5|70646.6|70636.9|70618.5|864
1652204100000|2022-05-10 17:35:00|70645.7|70625.7|70625.8|70605.8|70646.9|70630.1|70610.4|70592.3|920
1652204400000|2022-05-10 17:40:00|70626|70606|70622.5|70602.5|70633.2|70614.6|70613.4|70595.7|943
1652204700000|2022-05-10 17:45:00|70622|70602|70618.7|70598.7|70622.9|70607.5|70603.1|70584.6|854
1652205000000|2022-05-10 17:50:00|70618.8|70598.8|70600.9|70580.9|70621.7|70605.2|70581.7|70566.4|819
1652205300000|2022-05-10 17:55:00|70600.7|70580.7|70609.4|70589.4|70609.6|70589.6|70574.6|70557.6|823
1652205600000|2022-05-10 18:00:00|70608.9|70588.9|70592.3|70572.3|70615.6|70595.6|70592|70572|847
1652205900000|2022-05-10 18:05:00|70592.5|70572.5|70615|70595|70615.8|70595.8|70588.9|70568.9|769
1652206200000|2022-05-10 18:10:00|70615.2|70595.2|70607.8|70587.8|70619.4|70599.4|70598.4|70579.8|821
1652206500000|2022-05-10 18:15:00|70608.1|70588.1|70612.2|70597.2|70619.3|70603.4|70604.7|70587|841
1652206800000|2022-05-10 18:20:00|70612.3|70597.3|70607.5|70592.5|70613.7|70597.3|70594.6|70578.7|921
1652207100000|2022-05-10 18:25:00|70607.4|70592.4|70633.7|70613.7|70636.5|70616.5|70607|70592|906
1652207400000|2022-05-10 18:30:00|70633.6|70613.6|70648.9|70628.9|70658.6|70638.6|70633.6|70613.6|773
1652207700000|2022-05-10 18:35:00|70649|70629|70658.2|70638.2|70660.8|70642.8|70640.9|70620.9|819
1652208000000|2022-05-10 18:40:00|70658.3|70638.3|70621.7|70601.7|70669|70649.7|70618.2|70599.4|846
1652208300000|2022-05-10 18:45:00|70621.9|70601.9|70631|70611|70645.9|70625.9|70619.3|70601.7|819
1652208600000|2022-05-10 18:50:00|70631.5|70611.5|70630.5|70610.5|70641.4|70621.6|70617|70597|885
1652208900000|2022-05-10 18:55:00|70630|70610|70647|70627|70651.3|70633.2|70627.4|70609.5|941
1652209200000|2022-05-10 19:00:00|70647.2|70627.2|70631.3|70611.3|70647.3|70628.5|70619.5|70601.1|876
1652209500000|2022-05-10 19:05:00|70631.6|70611.6|70614.2|70599.2|70635.4|70615.4|70590.5|70573.8|847
1652209800000|2022-05-10 19:10:00|70614.4|70599.4|70611.8|70591.8|70629.9|70613.7|70601.3|70583.9|869
1652210100000|2022-05-10 19:15:00|70609.8|70594.8|70611.6|70591.6|70637.3|70619.5|70603.3|70585.4|786
1652210400000|2022-05-10 19:20:00|70611.9|70591.9|70608.5|70588.5|70617.1|70599|70598.7|70581|720
1652210700000|2022-05-10 19:25:00|70608.6|70588.6|70626.1|70606.1|70633.5|70613.5|70604.7|70587.4|747
1652211000000|2022-05-10 19:30:00|70624.4|70604.4|70632.1|70612.1|70636.9|70619|70615.3|70595.3|746
1652211300000|2022-05-10 19:35:00|70632|70612|70639.2|70619.2|70645.2|70625.2|70628.6|70608.6|705
1652211600000|2022-05-10 19:40:00|70640.7|70620.7|70650.3|70630.3|70658|70638|70640.3|70620.3|723
1652211900000|2022-05-10 19:45:00|70650.2|70630.2|70655.2|70635.2|70660|70640|70646.5|70626.5|720
1652212200000|2022-05-10 19:50:00|70655|70635|70632.9|70612.9|70656.5|70636.5|70628.6|70608.6|701
1652212500000|2022-05-10 19:55:00|70629.4|70609.4|70612|70592|70642.7|70622.7|70611.1|70591.1|762
1652212800000|2022-05-10 20:00:00|70612.4|70592.4|70645|70625|70646.6|70626.6|70610.4|70590.4|499
1652213100000|2022-05-10 20:05:00|70644.5|70624.5|70653.3|70633.3|70654.4|70634.4|70635.9|70615.9|421
1652213400000|2022-05-10 20:10:00|70653.8|70633.8|70662.4|70642.4|70668.2|70648.2|70648.6|70628.6|374
1652213700000|2022-05-10 20:15:00|70662.5|70642.5|70652.2|70632.2|70662.9|70642.9|70647.6|70627.6|389
1652214000000|2022-05-10 20:20:00|70652.7|70632.7|70646.6|70626.6|70652.7|70632.7|70643.5|70623.5|380
1652214300000|2022-05-10 20:25:00|70647.7|70627.7|70649.2|70629.2|70651.8|70631.8|70641.4|70621.4|286
1652214600000|2022-05-10 20:30:00|70649.1|70629.1|70645.3|70625.3|70651.9|70631.9|70642|70622|341
1652214900000|2022-05-10 20:35:00|70645.8|70625.8|70651.7|70631.7|70652.6|70632.5|70644|70624|431
1652215200000|2022-05-10 20:40:00|70650.5|70630.5|70649.9|70629.9|70654|70634|70645.2|70620.1|367
1652215500000|2022-05-10 20:45:00|70650.7|70630.7|70662.3|70639|70662.4|70641.1|70644.5|70623.1|326
1652215800000|2022-05-10 20:50:00|70663.7|70640.4|70661.6|70641.4|70667.4|70646.5|70658.2|70633.8|467
1652216100000|2022-05-10 20:55:00|70662.6|70640.7|70678.7|70626.6|70681.1|70645.9|70649.7|70620|384
1652216400000|2022-05-10 21:00:00|70680.7|70623.4|70661|70562|70682.5|70625.4|70660.6|70561.6|36
1652216700000|2022-05-10 21:05:00|70652.2|70553.2|70667.4|70568.4|70684.5|70591.5|70647.9|70548.9|91
1652217000000|2022-05-10 21:10:00|70671.4|70572.4|70669.4|70601.9|70687.1|70610.4|70653|70558|148
1652217300000|2022-05-10 21:15:00|70669.5|70602|70666|70608.2|70671.7|70610.8|70653.1|70589.8|158
1652217600000|2022-05-10 21:20:00|70667.5|70605.5|70662.5|70589.6|70679.4|70614.5|70655.2|70585.3|137
1652217900000|2022-05-10 21:25:00|70660.7|70610.4|70667.7|70601.8|70671.3|70613.3|70657.8|70601.8|59
1652218200000|2022-05-10 21:30:00|70660.3|70612.6|70662.6|70608.3|70672.7|70619.7|70653.1|70586.5|367
1652218500000|2022-05-10 21:35:00|70662|70611.5|70658.8|70591.7|70669.1|70611.5|70650.9|70587.2|261
1652218800000|2022-05-10 21:40:00|70650.7|70601|70652.7|70606.2|70663.6|70607.4|70649|70588.3|591
1652219100000|2022-05-10 21:45:00|70654.6|70607.3|70658.9|70609.9|70661.6|70617.1|70650.6|70601.3|150
1652219400000|2022-05-10 21:50:00|70658.7|70607.9|70656.8|70603.9|70664.4|70614.3|70652.9|70598.4|174
1652219700000|2022-05-10 21:55:00|70658.3|70601.1|70656.3|70609.4|70662.2|70619.3|70648|70593.6|164
1652220000000|2022-05-10 22:00:00|70658.3|70602.4|70639.7|70611.5|70663.3|70624.6|70631.4|70602.4|299
1652220300000|2022-05-10 22:05:00|70639.2|70611.9|70643|70620.1|70645.4|70623.5|70634.7|70611.3|144
1652220600000|2022-05-10 22:10:00|70642|70622|70635.2|70615.2|70643.3|70622.7|70634|70613.2|188
1652220900000|2022-05-10 22:15:00|70634.6|70614.6|70627.4|70612.4|70639.7|70620.9|70627.4|70609.1|204
1652221200000|2022-05-10 22:20:00|70629.9|70609.9|70625.8|70604.6|70641|70614.2|70621.5|70601.5|245
1652221500000|2022-05-10 22:25:00|70625.7|70604.4|70618.4|70595.5|70628.5|70609.8|70618.2|70595.5|225
1652221800000|2022-05-10 22:30:00|70618.1|70598.1|70616.6|70601.6|70621.9|70604.6|70611.6|70589.9|229
1652222100000|2022-05-10 22:35:00|70617.2|70602.2|70615.4|70595.4|70621.8|70603.7|70610.9|70588.6|214
1652222400000|2022-05-10 22:40:00|70615.6|70595.6|70612.7|70592.7|70623.3|70603.3|70608.6|70584.4|436
1652222700000|2022-05-10 22:45:00|70612.4|70592.4|70613.9|70593.9|70620.7|70596.9|70608.6|70588.6|212
1652223000000|2022-05-10 22:50:00|70610.3|70595.3|70619.1|70599.1|70621.3|70603.6|70608.7|70591.8|179
1652223300000|2022-05-10 22:55:00|70619.2|70599.2|70622.5|70602.5|70624.9|70606.3|70614.8|70596.8|300
1652223600000|2022-05-10 23:00:00|70622.6|70602.6|70621.9|70601.9|70630.2|70610.2|70618|70598|270
1652223900000|2022-05-10 23:05:00|70619|70604|70622.5|70602.5|70624.5|70605.4|70617.9|70598.2|184
1652224200000|2022-05-10 23:10:00|70622.6|70602.6|70620.6|70605.6|70628.3|70610.4|70616.5|70598.1|259
1652224500000|2022-05-10 23:15:00|70621.2|70606.2|70626.3|70606.3|70633.1|70614.4|70620.6|70601|229
1652224800000|2022-05-10 23:20:00|70626.4|70606.4|70620.3|70600.3|70629.6|70609.6|70617.4|70599.6|331
1652225100000|2022-05-10 23:25:00|70620.8|70600.8|70613|70593|70624.9|70604.9|70612.8|70592.8|284
1652225400000|2022-05-10 23:30:00|70613.9|70593.9|70621.7|70601.7|70627.4|70603.1|70610.7|70592.5|303
1652225700000|2022-05-10 23:35:00|70621.6|70601.6|70633.4|70613.4|70639.9|70616|70615.7|70599|296
1652226000000|2022-05-10 23:40:00|70633.2|70613.2|70630.6|70610.6|70651.9|70629.1|70626.9|70609.4|484
1652226300000|2022-05-10 23:45:00|70630.4|70610.4|70645.5|70625.5|70647.3|70627.9|70626.6|70609.7|434
1652226600000|2022-05-10 23:50:00|70645.6|70625.6|70645.5|70625.5|70648.9|70628.9|70636|70618.3|452
1652226900000|2022-05-10 23:55:00|70645.1|70625.1|70650.6|70630.6|70653.2|70633.2|70638.8|70618.8|470
1652227200000|2022-05-11 00:00:00|70650.8|70630.8|70663.5|70643.5|70664.8|70647.1|70642.1|70625.1|731
1652227500000|2022-05-11 00:05:00|70663.7|70643.7|70655.9|70635.9|70665.9|70647.3|70650.3|70631.8|558
1652227800000|2022-05-11 00:10:00|70657.8|70637.8|70630.5|70610.5|70665.1|70646.7|70626.3|70606.3|489
1652228100000|2022-05-11 00:15:00|70630.7|70610.7|70634.3|70614.3|70635.7|70618.7|70624.3|70606|439
1652228400000|2022-05-11 00:20:00|70634.4|70614.4|70633.5|70613.5|70638.5|70620.7|70625.9|70608.8|415
1652228700000|2022-05-11 00:25:00|70633.4|70613.4|70628|70608|70637.9|70617.9|70615.9|70598.9|499
1652229000000|2022-05-11 00:30:00|70628.1|70608.1|70600.6|70580.6|70631|70613|70599.5|70579.5|626
1652229300000|2022-05-11 00:35:00|70600.4|70580.4|70606.3|70586.3|70614.9|70595.4|70600.2|70580.2|524
1652229600000|2022-05-11 00:40:00|70606.5|70586.5|70602.5|70582.5|70611.5|70593.7|70602.2|70582.2|461
1652229900000|2022-05-11 00:45:00|70604.6|70584.6|70613.9|70593.9|70626.3|70606.3|70604.3|70584.3|590
1652230200000|2022-05-11 00:50:00|70614.2|70594.2|70609.1|70589.1|70624.6|70604.9|70608.3|70588.3|654
1652230500000|2022-05-11 00:55:00|70610.2|70590.2|70635.6|70615.6|70638.4|70619.8|70603.3|70583.3|642
1652230800000|2022-05-11 01:00:00|70636.4|70616.4|70632.6|70612.6|70647|70627.6|70625.4|70605.6|651
1652231100000|2022-05-11 01:05:00|70632.8|70612.8|70651.6|70636.6|70665.6|70645.4|70625.6|70605.6|663
1652231400000|2022-05-11 01:10:00|70654.6|70634.6|70664.1|70644.1|70670|70650|70644.9|70625.9|557
1652231700000|2022-05-11 01:15:00|70664.2|70644.2|70670.4|70650.4|70672.6|70652.2|70644|70627.4|594
1652232000000|2022-05-11 01:20:00|70669.5|70649.5|70661.4|70641.4|70670.3|70650.3|70646.2|70626.9|581
1652232300000|2022-05-11 01:25:00|70662.6|70642.6|70635|70614.7|70669|70650.6|70634.8|70614.4|591
1652232600000|2022-05-11 01:30:00|70634.9|70615|70652.1|70632.1|70654.5|70634.5|70629.4|70609.4|684
1652232900000|2022-05-11 01:35:00|70652.2|70632.2|70656.1|70636.1|70673.1|70656.1|70649.7|70629.7|734
1652233200000|2022-05-11 01:40:00|70655.6|70635.6|70643.6|70623.6|70656.1|70637|70633.1|70613.1|720
1652233500000|2022-05-11 01:45:00|70643.9|70623.9|70630.6|70610.6|70645.3|70625.3|70619.6|70599.6|677
1652233800000|2022-05-11 01:50:00|70630.7|70610.7|70619.2|70599.2|70633.1|70613.1|70615.1|70597.9|640
1652234100000|2022-05-11 01:55:00|70619.1|70599.1|70617|70597|70627.6|70609.3|70607.3|70589.4|590
1652234400000|2022-05-11 02:00:00|70618.5|70598.5|70616|70596|70627|70609.4|70607.7|70587.7|599
1652234700000|2022-05-11 02:05:00|70616.1|70596.1|70602.2|70582.2|70628.7|70610.1|70590.4|70570.6|735
1652235000000|2022-05-11 02:10:00|70602.6|70582.6|70597.2|70577.2|70608.9|70588.9|70590.4|70572.1|621
1652235300000|2022-05-11 02:15:00|70597|70577|70599.1|70579.1|70615.3|70594.8|70588.2|70569.8|607
1652235600000|2022-05-11 02:20:00|70597.8|70577.8|70600.4|70580.4|70604.3|70584.3|70591.8|70573.3|515
1652235900000|2022-05-11 02:25:00|70601.1|70581.1|70614.1|70594.1|70621.9|70605.3|70595.8|70576.8|575
1652236200000|2022-05-11 02:30:00|70614.8|70594.8|70636.5|70616.5|70640.7|70622.3|70607.1|70587.1|522
1652236500000|2022-05-11 02:35:00|70636.7|70616.7|70637|70617|70644.6|70624.6|70630.3|70611|519
1652236800000|2022-05-11 02:40:00|70636.3|70616.3|70620.7|70600.7|70637.8|70617.8|70611.3|70592.8|627
1652237100000|2022-05-11 02:45:00|70620.1|70600.1|70630.3|70610.3|70648.7|70630.5|70620|70600|646
1652237400000|2022-05-11 02:50:00|70629.5|70609.5|70616.6|70596.6|70634.2|70614.6|70610|70591.9|643
1652237700000|2022-05-11 02:55:00|70616.2|70596.2|70608.5|70588.5|70633.7|70616.3|70606.3|70586.3|625
1652238000000|2022-05-11 03:00:00|70608.9|70588.9|70602.7|70587.7|70618.5|70600.6|70599|70582.2|533
1652238300000|2022-05-11 03:05:00|70602.6|70587.6|70602|70582|70607.4|70587.7|70595.5|70575.7|406
1652238600000|2022-05-11 03:10:00|70602.2|70582.2|70602.6|70582.6|70615.8|70600.2|70598.8|70580.7|559
1652238900000|2022-05-11 03:15:00|70602.1|70582.1|70594.2|70574.2|70611|70593.9|70590.1|70572.6|420
1652239200000|2022-05-11 03:20:00|70594|70574|70589.5|70569.5|70595.8|70578.3|70585.1|70568.1|398
1652239500000|2022-05-11 03:25:00|70590.5|70570.5|70589.8|70569.8|70595|70578.7|70582|70564.2|394
1652239800000|2022-05-11 03:30:00|70589.4|70569.4|70599.7|70579.7|70600.1|70581.7|70588.8|70568.8|411
1652240100000|2022-05-11 03:35:00|70599.6|70579.6|70611.3|70591.3|70612.8|70594.5|70598.5|70578.5|403
1652240400000|2022-05-11 03:40:00|70611.4|70591.4|70614|70594|70624|70606.9|70607.6|70588.9|498
1652240700000|2022-05-11 03:45:00|70614.3|70594.3|70606.7|70586.7|70618.1|70600.6|70595.8|70577.9|428
1652241000000|2022-05-11 03:50:00|70606.6|70586.6|70590.1|70570.1|70607.3|70587.8|70582.1|70564.9|472
1652241300000|2022-05-11 03:55:00|70589.9|70569.9|70593.3|70578.3|70595.9|70578.3|70580.1|70560.1|505
1652241600000|2022-05-11 04:00:00|70596.5|70576.5|70589.7|70569.7|70598.1|70579.8|70583.4|70565.1|395
1652241900000|2022-05-11 04:05:00|70589.5|70569.5|70596.4|70581.4|70599.3|70582.8|70583|70564.3|408
1652242200000|2022-05-11 04:10:00|70597.1|70577.1|70607.5|70592.5|70615.1|70595.1|70593.2|70576.1|455
1652242500000|2022-05-11 04:15:00|70608.5|70593.5|70611.1|70591.1|70614.3|70596.9|70599.2|70581.4|534
1652242800000|2022-05-11 04:20:00|70612|70592|70598.3|70578.3|70614.2|70596.8|70591.6|70574.6|421
1652243100000|2022-05-11 04:25:00|70597.4|70577.4|70594.9|70574.9|70610.7|70592|70593|70574.7|459
1652243400000|2022-05-11 04:30:00|70595.1|70575.1|70596.4|70576.4|70607.6|70590.7|70585.5|70565.9|417
1652243700000|2022-05-11 04:35:00|70596.3|70576.3|70579.1|70559.1|70601.5|70582.8|70578|70558|432
1652244000000|2022-05-11 04:40:00|70579.3|70559.3|70568.7|70548.7|70579.3|70561.8|70562.4|70544.3|427
1652244300000|2022-05-11 04:45:00|70568.5|70548.5|70556.2|70536.2|70572.6|70555.3|70552.5|70533.8|528
1652244600000|2022-05-11 04:50:00|70556.5|70536.5|70559.6|70539.6|70561.9|70543.1|70549.1|70531.3|382
1652244900000|2022-05-11 04:55:00|70559.4|70539.4|70566.8|70546.8|70569.9|70553|70558.3|70539.4|456
1652245200000|2022-05-11 05:00:00|70566.4|70546.4|70558.1|70538.1|70571.4|70556.4|70553.1|70535.8|512
1652245500000|2022-05-11 05:05:00|70557.9|70537.9|70571.6|70551.6|70571.9|70554.3|70550.4|70533.6|412
1652245800000|2022-05-11 05:10:00|70571.5|70551.5|70550.7|70535.7|70575.8|70558.7|70548.8|70530.5|483
1652246100000|2022-05-11 05:15:00|70550.5|70535.5|70546.3|70526.3|70555|70538.9|70543.4|70525.5|505
1652246400000|2022-05-11 05:20:00|70546.1|70526.1|70549.9|70534.9|70553.6|70536.6|70537.7|70520.4|460
1652246700000|2022-05-11 05:25:00|70549.8|70534.8|70538.9|70518.9|70552.7|70535.2|70530.9|70514.3|399
1652247000000|2022-05-11 05:30:00|70539.1|70519.1|70514.7|70494.7|70539.7|70522|70509.4|70493.9|519
1652247300000|2022-05-11 05:35:00|70511.7|70496.7|70533.8|70513.8|70536.3|70519.1|70506.3|70489.3|558
1652247600000|2022-05-11 05:40:00|70533.1|70513.1|70542.1|70522.1|70543|70524.9|70526.1|70509.2|583
1652247900000|2022-05-11 05:45:00|70542.2|70522.2|70540.6|70520.6|70554.5|70537.2|70534.1|70516.7|551
1652248200000|2022-05-11 05:50:00|70540.8|70520.8|70560.2|70540.2|70564.1|70544.1|70527.8|70508.9|579
1652248500000|2022-05-11 05:55:00|70560.3|70540.3|70537|70517|70581.5|70561.9|70535.5|70515.5|682
1652248800000|2022-05-11 06:00:00|70536.9|70516.9|70536.8|70516.8|70557.6|70537.6|70526.7|70506.7|787
1652249100000|2022-05-11 06:05:00|70537.5|70517.5|70532.4|70512.4|70561.3|70543.5|70526.8|70506.8|722
1652249400000|2022-05-11 06:10:00|70532|70512|70578.1|70558.1|70586.2|70568|70532|70512|802
1652249700000|2022-05-11 06:15:00|70578.6|70558.6|70565.4|70545.4|70597.4|70579.6|70561.7|70541.7|788
1652250000000|2022-05-11 06:20:00|70565.3|70545.3|70526.3|70506.3|70566.9|70547.2|70514.2|70494.2|852
1652250300000|2022-05-11 06:25:00|70525.6|70505.6|70547.5|70532.5|70561.4|70544.4|70524|70504|830
1652250600000|2022-05-11 06:30:00|70547.4|70532.4|70565|70545|70579.7|70559.7|70547.4|70532.4|786
1652250900000|2022-05-11 06:35:00|70564.8|70544.8|70554.3|70534.3|70568.3|70550.6|70543.2|70523.2|744
1652251200000|2022-05-11 06:40:00|70554.7|70534.7|70541|70521|70557.1|70540.6|70532|70513.2|742
1652251500000|2022-05-11 06:45:00|70540.8|70520.8|70523.3|70508.3|70548.5|70529.7|70523.2|70505.6|622
1652251800000|2022-05-11 06:50:00|70523.1|70508.1|70550.5|70530.5|70574.4|70554.4|70523.1|70506.2|671
1652252100000|2022-05-11 06:55:00|70551.1|70531.1|70563.6|70548.6|70578.2|70558.5|70546.3|70529|754
1652252400000|2022-05-11 07:00:00|70560.5|70545.5|70518.7|70503.7|70560.5|70545.5|70502.2|70484.2|906
1652252700000|2022-05-11 07:05:00|70519.1|70504.1|70510.4|70490.4|70530.7|70513.7|70500.7|70484.4|826
1652253000000|2022-05-11 07:10:00|70511.9|70495.4|70459.2|70444.2|70515.2|70498.1|70456.3|70440.3|925
1652253300000|2022-05-11 07:15:00|70459.7|70444.7|70470.8|70450.8|70482|70464.2|70442.9|70425.9|897
1652253600000|2022-05-11 07:20:00|70470.7|70450.7|70498|70483|70501.3|70485.1|70435.9|70418.3|883
1652253900000|2022-05-11 07:25:00|70498.1|70483.1|70491.2|70476.2|70541.5|70522.9|70488.9|70472|914
1652254200000|2022-05-11 07:30:00|70491.3|70476.3|70496.2|70476.2|70515|70498.2|70484.7|70466.2|846
1652254500000|2022-05-11 07:35:00|70494.6|70479.6|70490.2|70475.2|70500.6|70484.5|70473.6|70456.4|838
1652254800000|2022-05-11 07:40:00|70489.9|70474.9|70480.7|70465.7|70507.6|70490.5|70469.6|70453.7|923
1652255100000|2022-05-11 07:45:00|70480.4|70465.4|70460.1|70445.1|70490|70473.1|70457.4|70440.5|930
1652255400000|2022-05-11 07:50:00|70459.9|70444.9|70477.9|70462.9|70495.2|70480.2|70458.5|70441|912
1652255700000|2022-05-11 07:55:00|70477.5|70462.5|70496|70481|70523.8|70506.1|70468.2|70450.8|937
1652256000000|2022-05-11 08:00:00|70495.3|70480.3|70503.9|70483.9|70513.7|70498.1|70425.7|70405.7|1010
1652256300000|2022-05-11 08:05:00|70501.3|70486.3|70482.7|70467.7|70501.3|70486.3|70458.7|70441.4|992
1652256600000|2022-05-11 08:10:00|70482.5|70467.5|70462.4|70447.4|70503.9|70487.7|70455.8|70438|941
1652256900000|2022-05-11 08:15:00|70456.9|70441.9|70473|70458|70483.3|70466.6|70450.8|70435.4|835
1652257200000|2022-05-11 08:20:00|70473.4|70458.4|70433.7|70418.7|70486.8|70471.8|70424.3|70409.3|943
1652257500000|2022-05-11 08:25:00|70433.6|70418.6|70457.9|70442.9|70469.5|70451|70429.9|70410.8|947
1652257800000|2022-05-11 08:30:00|70458.7|70443.7|70465.1|70450.1|70499.9|70484.3|70453.3|70435.3|895
1652258100000|2022-05-11 08:35:00|70464.4|70449.4|70472|70452|70480.7|70463.6|70460|70443.9|729
1652258400000|2022-05-11 08:40:00|70472.1|70452.1|70434.3|70419.3|70477.2|70461.7|70413.7|70393.7|803
1652258700000|2022-05-11 08:45:00|70431.3|70416.3|70355.6|70340.6|70442.5|70424.5|70346.9|70331.9|978
1652259000000|2022-05-11 08:50:00|70355.8|70340.8|70386.8|70371.8|70389.5|70372.2|70347.2|70329.4|945
1652259300000|2022-05-11 08:55:00|70386.6|70371.6|70390|70375|70414.1|70396.5|70374.7|70356.4|855
1652259600000|2022-05-11 09:00:00|70393.5|70373.5|70382.8|70367.8|70399.9|70383.3|70361|70344.1|893
1652259900000|2022-05-11 09:05:00|70385.2|70365.2|70339.9|70324.9|70395.3|70378.6|70338.3|70321.1|897
1652260200000|2022-05-11 09:10:00|70340.5|70325.5|70347|70332|70371.1|70356.1|70338|70320.4|908
1652260500000|2022-05-11 09:15:00|70348.1|70333.1|70407.6|70387.6|70416.3|70397.5|70344.9|70329.9|872
1652260800000|2022-05-11 09:20:00|70404.1|70389.1|70435.4|70420.4|70437.6|70420.8|70397.1|70381.8|833
1652261100000|2022-05-11 09:25:00|70435|70420|70421.2|70406.2|70448.7|70431.7|70417.4|70400.5|782
1652261400000|2022-05-11 09:30:00|70421.4|70406.4|70438.9|70418.9|70448.1|70431.7|70412|70397|794
1652261700000|2022-05-11 09:35:00|70436.2|70421.2|70443.4|70428.4|70457.4|70440.5|70434.8|70417.6|738
1652262000000|2022-05-11 09:40:00|70443.1|70428.1|70444.4|70429.4|70460.5|70442.3|70429.6|70411.4|778
1652262300000|2022-05-11 09:45:00|70444.5|70429.5|70437.7|70422.7|70460.9|70443.8|70433.9|70418.2|748
1652262600000|2022-05-11 09:50:00|70437.6|70422.6|70427|70412|70443.5|70427.2|70421.3|70405.7|698
1652262900000|2022-05-11 09:55:00|70427.2|70412.2|70418.2|70403.2|70434.4|70418.1|70412.2|70397.2|759
1652263200000|2022-05-11 10:00:00|70417.9|70402.9|70414.7|70399.7|70446.3|70429.5|70411.8|70395|784
1652263500000|2022-05-11 10:05:00|70414.5|70399.5|70450.3|70435.3|70460.3|70444.8|70391.2|70373.5|814
1652263800000|2022-05-11 10:10:00|70450.4|70435.4|70462.8|70447.8|70468.7|70451.1|70434.6|70419.6|748
1652264100000|2022-05-11 10:15:00|70462.9|70447.9|70465.4|70450.4|70468.9|70453.4|70445.3|70428.4|667
1652264400000|2022-05-11 10:20:00|70465.8|70450.8|70463.5|70448.5|70470|70454.9|70458|70441.3|702
1652264700000|2022-05-11 10:25:00|70463.9|70448.9|70468.1|70448.1|70470.1|70454.2|70453.8|70437.3|654
1652265000000|2022-05-11 10:30:00|70468.8|70453.8|70480.8|70460.8|70481.6|70465.5|70458.4|70443.4|732
1652265300000|2022-05-11 10:35:00|70479.5|70464.5|70495.7|70480.7|70508.8|70492.3|70478.1|70461.9|715
1652265600000|2022-05-11 10:40:00|70495.6|70480.6|70489|70474|70503|70488|70487.9|70470.6|652
1652265900000|2022-05-11 10:45:00|70489.6|70474.6|70490.2|70475.2|70492.5|70476.1|70472.3|70457.1|622
1652266200000|2022-05-11 10:50:00|70491.7|70471.7|70506.3|70491.3|70516.4|70498.6|70488|70471.7|636
1652266500000|2022-05-11 10:55:00|70505.7|70490.7|70533.8|70513.8|70540.8|70524.4|70489.6|70474.1|749
1652266800000|2022-05-11 11:00:00|70532|70517|70512|70497|70554.6|70536.7|70503.8|70487.6|823
1652267100000|2022-05-11 11:05:00|70511.4|70496.4|70479.1|70464.1|70518.8|70503.8|70478.2|70461.5|723
1652267400000|2022-05-11 11:10:00|70479|70464|70481.4|70466.4|70495.2|70477.5|70474.1|70456.9|630
1652267700000|2022-05-11 11:15:00|70481.9|70466.9|70514.3|70499.3|70515.6|70499.3|70470.8|70455.8|769
1652268000000|2022-05-11 11:20:00|70515.5|70500.5|70516.3|70501.3|70530.7|70514.3|70488.4|70471.3|855
1652268300000|2022-05-11 11:25:00|70516.5|70501.5|70474.2|70454.2|70540.9|70523.6|70472.1|70454|752
1652268600000|2022-05-11 11:30:00|70474.3|70454.3|70514.3|70494.3|70515.3|70497.5|70461.8|70442.3|799
1652268900000|2022-05-11 11:35:00|70514.6|70494.6|70528.7|70513.7|70541.3|70525.1|70500.9|70482.4|865
1652269200000|2022-05-11 11:40:00|70529|70514|70533.4|70518.4|70536.3|70521.3|70497|70480.5|893
1652269500000|2022-05-11 11:45:00|70534|70519|70533|70513|70541.2|70523.7|70503.2|70483.2|827
1652269800000|2022-05-11 11:50:00|70532.9|70512.9|70526|70511|70532.9|70514.7|70504.8|70489.8|824
1652270100000|2022-05-11 11:55:00|70525.4|70510.4|70542.6|70527.6|70545.3|70530.3|70519.1|70501|868
1652270400000|2022-05-11 12:00:00|70538.9|70523.9|70492.8|70477.8|70538.9|70523.9|70487.3|70472.3|812
1652270700000|2022-05-11 12:05:00|70494|70479|70468.9|70453.9|70498.5|70483.4|70467.7|70450.7|808
1652271000000|2022-05-11 12:10:00|70469.2|70454.2|70493.2|70478.2|70493.8|70478.2|70469.2|70451.9|736
1652271300000|2022-05-11 12:15:00|70495|70475|70504.4|70489.4|70548.8|70533.8|70490.3|70473.8|850
1652271600000|2022-05-11 12:20:00|70504.9|70489.9|70505.4|70485.4|70526.9|70509.9|70489.7|70471.2|868
1652271900000|2022-05-11 12:25:00|70504.9|70484.9|70521.2|70490.9|70595.5|70526.1|70501.9|70484.5|884
1652272200000|2022-05-11 12:30:00|70519.8|70490.1|70644.4|70624.4|70805.2|70785.2|70519.8|70489|1170
1652272500000|2022-05-11 12:35:00|70644.5|70624.5|70708|70688|70843.7|70821.2|70639.5|70619.5|1181
1652272800000|2022-05-11 12:40:00|70710|70690|70652.6|70632.6|70790.8|70770.8|70633.7|70613.7|1168
1652273100000|2022-05-11 12:45:00|70652.9|70632.9|70729.1|70709.1|70741.1|70721.5|70599.2|70579.2|1172
1652273400000|2022-05-11 12:50:00|70731.3|70711.3|70729|70709|70778.4|70762.6|70719.5|70699.5|1157
1652273700000|2022-05-11 12:55:00|70727.7|70707.7|70713.2|70693.2|70761.4|70741.4|70695.8|70675.8|1143
1652274000000|2022-05-11 13:00:00|70719.2|70699.2|70668.8|70648.8|70733|70713|70653.4|70633.4|1104
1652274300000|2022-05-11 13:05:00|70669.4|70649.4|70590.5|70570.5|70672.8|70652.8|70559.8|70539.8|1125
1652274600000|2022-05-11 13:10:00|70588.4|70568.4|70541.6|70521.6|70588.5|70568.5|70461.9|70441.9|1126
1652274900000|2022-05-11 13:15:00|70542.1|70522.1|70470.1|70450.1|70584|70564|70461.2|70441.2|1104
1652275200000|2022-05-11 13:20:00|70470.2|70450.2|70458.1|70438.1|70518.9|70498.9|70455.1|70435.1|1099
1652275500000|2022-05-11 13:25:00|70457.1|70437.1|70454.4|70434.4|70505|70485|70422.5|70402.5|1088
1652275800000|2022-05-11 13:30:00|70455.9|70435.9|70514.6|70494.6|70522|70502|70384.6|70364.6|917
1652276100000|2022-05-11 13:35:00|70511.6|70491.6|70480.2|70460.2|70527.5|70507.5|70455.6|70435.6|824
1652276400000|2022-05-11 13:40:00|70479.6|70459.6|70403.3|70383.3|70515.5|70495.5|70388.9|70368.9|987
1652276700000|2022-05-11 13:45:00|70403.9|70383.9|70362.2|70342.2|70425.9|70405.9|70339.8|70319.8|1123
1652277000000|2022-05-11 13:50:00|70362.1|70342.1|70438.1|70418.1|70444.4|70424.4|70355.7|70335.7|1138
1652277300000|2022-05-11 13:55:00|70439|70419|70449.3|70429.3|70509.6|70489.6|70428.9|70409.1|1111
1652277600000|2022-05-11 14:00:00|70449.4|70429.4|70393.9|70373.9|70477.1|70462.1|70390.4|70370.4|1107
1652277900000|2022-05-11 14:05:00|70394|70374|70456.6|70436.6|70473.2|70453.2|70380.4|70360.4|1088
1652278200000|2022-05-11 14:10:00|70455|70435|70487|70472|70509.8|70492|70449.4|70429.4|1078
1652278500000|2022-05-11 14:15:00|70487.5|70472.5|70468.3|70453.3|70511.2|70494|70468.3|70450.4|1062
1652278800000|2022-05-11 14:20:00|70469.2|70454.2|70464.6|70444.6|70500.5|70482.2|70430.6|70410.6|1047
1652279100000|2022-05-11 14:25:00|70463|70443|70402.6|70382.6|70470.4|70452.9|70399.5|70379.5|1021
1652279400000|2022-05-11 14:30:00|70404.5|70384.5|70451.4|70431.4|70461|70441|70385.5|70365.5|1079
1652279700000|2022-05-11 14:35:00|70451.7|70431.7|70423.9|70403.9|70457.2|70437.2|70397.5|70377.5|1008
1652280000000|2022-05-11 14:40:00|70424.3|70404.3|70433.5|70413.5|70478.1|70458.1|70407.6|70387.6|1052
1652280300000|2022-05-11 14:45:00|70433|70413|70432.8|70412.8|70461.4|70441.4|70397.6|70377.6|1056
1652280600000|2022-05-11 14:50:00|70436.2|70416.2|70492|70472|70504.4|70486.1|70436.2|70416.2|1055
1652280900000|2022-05-11 14:55:00|70492.4|70472.4|70519.8|70499.8|70546.5|70526.5|70492.4|70472.4|1093
1652281200000|2022-05-11 15:00:00|70519.5|70499.5|70527.9|70507.9|70557.2|70537.2|70511.2|70491.8|1003
1652281500000|2022-05-11 15:05:00|70526|70506|70570.2|70550.2|70576.1|70556.1|70509|70489|891
1652281800000|2022-05-11 15:10:00|70568.4|70548.4|70543.8|70523.8|70569.7|70549.7|70535.1|70515.1|998
1652282100000|2022-05-11 15:15:00|70544.2|70524.2|70570.4|70550.4|70589.8|70570.2|70533.2|70513.2|971
1652282400000|2022-05-11 15:20:00|70570.9|70550.9|70560.5|70540.5|70573.4|70556.4|70544.8|70524.8|886
1652282700000|2022-05-11 15:25:00|70560.3|70540.3|70524.6|70504.6|70581.5|70561.5|70482|70462|1017
1652283000000|2022-05-11 15:30:00|70524.1|70504.1|70504.9|70484.9|70545.9|70525.9|70482.3|70462.4|1035
1652283300000|2022-05-11 15:35:00|70505.8|70485.8|70511.8|70491.8|70515.7|70495.7|70484.1|70464.1|957
1652283600000|2022-05-11 15:40:00|70509.3|70489.3|70538.8|70518.8|70539.5|70519.5|70500.9|70480.9|968
1652283900000|2022-05-11 15:45:00|70538.4|70518.4|70557.4|70537.4|70577|70557|70528.2|70509.2|867
1652284200000|2022-05-11 15:50:00|70561|70541|70579.2|70559.2|70586.3|70567.4|70552.1|70532.1|954
1652284500000|2022-05-11 15:55:00|70579.1|70559.1|70595.3|70575.3|70627|70607|70559.1|70544.1|904
1652284800000|2022-05-11 16:00:00|70596.3|70576.3|70578.1|70558.1|70614.2|70594.2|70576.7|70556.7|879
1652285100000|2022-05-11 16:05:00|70580.3|70560.3|70575|70555|70584.4|70564.4|70543.4|70523.4|932
1652285400000|2022-05-11 16:10:00|70576.6|70556.6|70579.7|70559.7|70628.8|70608.8|70571.5|70551.5|983
1652285700000|2022-05-11 16:15:00|70578.3|70558.3|70603.9|70583.9|70608.7|70588.7|70539.8|70519.8|833
1652286000000|2022-05-11 16:20:00|70603.8|70583.8|70559.4|70539.4|70613.5|70593.5|70550.8|70530.8|1008
1652286300000|2022-05-11 16:25:00|70565|70545|70631.4|70611.4|70640.1|70620.1|70556|70536|986
1652286600000|2022-05-11 16:30:00|70636.9|70616.9|70608.9|70588.9|70654.7|70634.7|70601.7|70581.7|1033
1652286900000|2022-05-11 16:35:00|70609.8|70589.8|70605.8|70585.8|70613|70593|70574.3|70554.3|898
1652287200000|2022-05-11 16:40:00|70610.3|70590.3|70578.3|70558.3|70624.4|70604.4|70578.2|70558.2|1019
1652287500000|2022-05-11 16:45:00|70579.6|70559.6|70576.8|70556.8|70603.2|70583.2|70559.4|70539.4|912
1652287800000|2022-05-11 16:50:00|70574.9|70554.9|70613.9|70593.9|70617.8|70597.8|70572.2|70552.2|842
1652288100000|2022-05-11 16:55:00|70615.4|70595.4|70642.8|70622.8|70645.8|70625.8|70606.5|70586.5|885
1652288400000|2022-05-11 17:00:00|70642.9|70622.9|70639.4|70619.4|70672|70652|70612|70592|1038
1652288700000|2022-05-11 17:05:00|70643.9|70623.9|70656.3|70636.3|70661|70641|70629.8|70609.8|944
1652289000000|2022-05-11 17:10:00|70656.6|70636.6|70673.1|70653.1|70674.6|70654.6|70637.1|70617.1|956
1652289300000|2022-05-11 17:15:00|70670.4|70650.4|70656.1|70636.1|70677.4|70657.4|70625.7|70605.7|969
1652289600000|2022-05-11 17:20:00|70655.9|70635.9|70684.1|70664.1|70697.6|70677.6|70647.6|70627.6|1034
1652289900000|2022-05-11 17:25:00|70684|70664|70689|70669|70690.8|70670.8|70650.5|70630.5|971
1652290200000|2022-05-11 17:30:00|70689.1|70669.1|70677.3|70657.3|70710.3|70690.3|70670|70650|908
1652290500000|2022-05-11 17:35:00|70677.2|70657.2|70693.3|70673.3|70700.1|70680.1|70668.4|70648.4|808
1652290800000|2022-05-11 17:40:00|70692.5|70672.5|70714.3|70694.3|70718|70698|70674.4|70654.4|736
1652291100000|2022-05-11 17:45:00|70711.1|70691.1|70711.4|70691.4|70737.9|70717.9|70703.6|70683.6|764
1652291400000|2022-05-11 17:50:00|70710.4|70690.4|70727.2|70707.2|70741.6|70721.6|70685.7|70665.7|917
1652291700000|2022-05-11 17:55:00|70727.5|70707.5|70736.1|70716.1|70753.5|70733.5|70726.7|70706.7|739
1652292000000|2022-05-11 18:00:00|70734.8|70714.8|70665.6|70650.4|70736.1|70716.1|70663.4|70643.4|1059
1652292300000|2022-05-11 18:05:00|70667.6|70647.6|70708.1|70688.1|70710.8|70690.8|70660.4|70640.4|1008
1652292600000|2022-05-11 18:10:00|70711.2|70691.2|70669.9|70649.9|70723.7|70703.7|70667.3|70647.3|942
1652292900000|2022-05-11 18:15:00|70672.1|70652.1|70670.7|70650.7|70682.2|70662.2|70652.6|70632.6|887
1652293200000|2022-05-11 18:20:00|70666.1|70646.1|70657.7|70637.7|70692.1|70672.1|70648.4|70628.4|954
1652293500000|2022-05-11 18:25:00|70658|70638|70652.4|70632.4|70675.1|70655.1|70629.2|70609.2|970
1652293800000|2022-05-11 18:30:00|70652.5|70632.5|70635.8|70615.8|70667.2|70647.2|70632.9|70612.9|906
1652294100000|2022-05-11 18:35:00|70639.4|70619.4|70666.8|70646.8|70671|70651|70627.7|70607.7|878
1652294400000|2022-05-11 18:40:00|70665.9|70645.9|70621.8|70601.8|70672.2|70652.2|70610.2|70590.2|978
1652294700000|2022-05-11 18:45:00|70624.1|70604.1|70658.3|70638.3|70668|70648|70611.9|70591.9|847
1652295000000|2022-05-11 18:50:00|70657.4|70637.4|70661.3|70641.3|70667.6|70647.6|70646.4|70626.4|888
1652295300000|2022-05-11 18:55:00|70660.3|70640.3|70641.7|70621.7|70673.1|70653.1|70639.3|70619.3|811
1652295600000|2022-05-11 19:00:00|70644.2|70624.2|70706|70686|70706.4|70686.4|70638.7|70618.7|851
1652295900000|2022-05-11 19:05:00|70703.4|70683.4|70707.7|70687.7|70727|70707|70693.7|70673.7|792
1652296200000|2022-05-11 19:10:00|70707|70687|70705|70685|70729.8|70709.8|70699.4|70679.4|760
1652296500000|2022-05-11 19:15:00|70705.4|70685.4|70699.7|70679.7|70727|70707|70688.5|70668.5|676
1652296800000|2022-05-11 19:20:00|70697.1|70677.1|70693.3|70673.3|70716.4|70696.4|70683.1|70663.1|720
1652297100000|2022-05-11 19:25:00|70692.5|70672.5|70677.1|70657.1|70699.4|70679.4|70671.1|70651.1|711
1652297400000|2022-05-11 19:30:00|70678.3|70658.3|70684.9|70664.9|70694.3|70674.3|70669.1|70649.1|710
1652297700000|2022-05-11 19:35:00|70686.8|70666.8|70725.7|70705.7|70725.7|70705.7|70683.2|70663.2|825
1652298000000|2022-05-11 19:40:00|70725.5|70705.5|70722.7|70702.7|70728.7|70708.7|70712.4|70692.4|775
1652298300000|2022-05-11 19:45:00|70722.4|70702.4|70731.1|70711.1|70736.3|70716.3|70718.7|70698.7|516
1652298600000|2022-05-11 19:50:00|70722.9|70702.9|70752.5|70732.5|70760.7|70740.7|70721.3|70701.3|605
1652298900000|2022-05-11 19:55:00|70752.9|70732.9|70753.7|70733.7|70761.4|70741.4|70737.4|70717.4|740
1652299200000|2022-05-11 20:00:00|70752.5|70732.5|70757.3|70737.3|70764.3|70744.3|70748.7|70728.7|500
1652299500000|2022-05-11 20:05:00|70760.6|70740.6|70750.3|70730.3|70760.6|70740.6|70747.7|70727.7|243
1652299800000|2022-05-11 20:10:00|70752.9|70732.9|70764.5|70744.5|70768.3|70748.3|70747.4|70728.1|196
1652300100000|2022-05-11 20:15:00|70764.1|70744.1|70778.6|70758.6|70790.1|70770.1|70756.1|70739.6|302
1652300400000|2022-05-11 20:20:00|70778|70758|70769.5|70749.5|70790.5|70771.7|70766.2|70746.2|369
1652300700000|2022-05-11 20:25:00|70768|70748|70775.9|70755.9|70783.6|70763.1|70765.6|70746.8|398
1652301000000|2022-05-11 20:30:00|70778.4|70758.4|70782.8|70762.8|70783.5|70763.2|70767.7|70749.3|435
1652301300000|2022-05-11 20:35:00|70776.1|70756.1|70785|70765|70789.3|70769.3|70773.1|70752.7|364
1652301600000|2022-05-11 20:40:00|70783.7|70763.7|70769.2|70753.9|70787.9|70768.6|70768.6|70751.9|415
1652301900000|2022-05-11 20:45:00|70769.4|70753.7|70763.4|70746.6|70780.4|70759.1|70759.5|70741.1|410
1652302200000|2022-05-11 20:50:00|70764.3|70745.9|70766.6|70747.3|70775|70751.4|70758.1|70739.2|427
1652302500000|2022-05-11 20:55:00|70767.5|70745.1|70775.4|70739|70785.7|70746.1|70751.8|70699.5|329
1652302800000|2022-05-11 21:00:00|70778|70736.5|70771.5|70734.7|70780.1|70744.8|70760.1|70710|41
1652303100000|2022-05-11 21:05:00|70771.1|70735.7|70767.9|70685.2|70776|70749.9|70753.4|70685.2|121
1652303400000|2022-05-11 21:10:00|70787.7|70688.7|70792.6|70693.6|70793.2|70714.7|70765.4|70676.3|94
1652303700000|2022-05-11 21:15:00|70774.5|70711.5|70781.6|70714.4|70786.8|70714.4|70761.5|70669.6|127
1652304000000|2022-05-11 21:20:00|70781.1|70691.4|70775.4|70709|70797.6|70751.3|70766|70682|155
1652304300000|2022-05-11 21:25:00|70775.6|70690.2|70756.4|70706.2|70797.5|70722.3|70753.2|70681.7|240
1652304600000|2022-05-11 21:30:00|70753.5|70708.7|70782.4|70727|70792.5|70727|70750.6|70699.7|159
1652304900000|2022-05-11 21:35:00|70761.4|70725.3|70780.6|70702.6|70787.1|70727|70755.9|70691.6|102
1652305200000|2022-05-11 21:40:00|70756.9|70716.7|70773.1|70702.2|70793.7|70717.3|70753.4|70691.6|72
1652305500000|2022-05-11 21:45:00|70755|70702.3|70750.4|70721.5|70773|70722.6|70750.2|70700.9|125
1652305800000|2022-05-11 21:50:00|70750.3|70721.6|70758.5|70707.9|70764.6|70722.1|70747.4|70707.7|87
1652306100000|2022-05-11 21:55:00|70762|70718.3|70753|70712.9|70777.9|70721.4|70748.5|70704.1|69
1652306400000|2022-05-11 22:00:00|70752.9|70713|70748.6|70730.9|70798.6|70735.9|70743.7|70699.6|277
1652306700000|2022-05-11 22:05:00|70748.5|70730.8|70750.1|70732.6|70763.7|70733.7|70743.8|70717.8|114
1652307000000|2022-05-11 22:10:00|70749.7|70732.8|70778.4|70736.6|70778.4|70747.7|70749.7|70721|226
1652307300000|2022-05-11 22:15:00|70766.9|70746.9|70773.9|70740.6|70778.6|70752.1|70757.4|70729.2|189
1652307600000|2022-05-11 22:20:00|70776.9|70738.9|70764.6|70744.6|70778.6|70751.3|70762.5|70733.5|190
1652307900000|2022-05-11 22:25:00|70764.5|70744.5|70773.2|70744.9|70790.8|70748.7|70761.5|70721.5|231
1652308200000|2022-05-11 22:30:00|70766.4|70746.4|70752.8|70721.7|70783|70746.4|70748.1|70720|405
1652308500000|2022-05-11 22:35:00|70748.5|70728.5|70743.2|70721.4|70768.2|70737.4|70738.9|70704.3|315
1652308800000|2022-05-11 22:40:00|70744.5|70718.8|70757|70727.6|70769.2|70731.9|70737|70701.4|550
1652309100000|2022-05-11 22:45:00|70758.1|70726.6|70773.5|70740.3|70776.8|70743.5|70742.4|70717.3|496
1652309400000|2022-05-11 22:50:00|70770.1|70742.8|70764.8|70731.9|70793.3|70746.2|70743.4|70716.6|482
1652309700000|2022-05-11 22:55:00|70765.1|70732.6|70748|70717.2|70769.7|70732.6|70736.5|70699.9|496
1652310000000|2022-05-11 23:00:00|70747.4|70714.9|70759.2|70725.2|70768.6|70732.3|70732.6|70700.5|455
1652310300000|2022-05-11 23:05:00|70760.9|70725.5|70745.7|70720.5|70760.9|70729.2|70744.2|70714.1|363
1652310600000|2022-05-11 23:10:00|70745.3|70719.8|70758|70738|70774.1|70744.7|70741.5|70719.4|293
1652310900000|2022-05-11 23:15:00|70758.1|70738.1|70759.4|70739.4|70765.8|70746.5|70751.5|70726.9|388
1652311200000|2022-05-11 23:20:00|70759.3|70739.3|70767.2|70747.2|70767.4|70747.4|70755.9|70735.9|342
1652311500000|2022-05-11 23:25:00|70766.7|70746.7|70775.9|70755.9|70778.2|70757.1|70766.2|70746.2|428
1652311800000|2022-05-11 23:30:00|70776|70756|70755.4|70735.4|70776.6|70756.6|70754.2|70732.3|396
1652312100000|2022-05-11 23:35:00|70755.9|70734.3|70763.7|70743.7|70766|70746|70754.6|70733.7|341
1652312400000|2022-05-11 23:40:00|70763.4|70743.4|70769.2|70749.2|70773|70753|70756.3|70736.1|386
1652312700000|2022-05-11 23:45:00|70768.7|70748.7|70773.1|70753.1|70774.4|70754.4|70758|70737.7|434
1652313000000|2022-05-11 23:50:00|70773.3|70753.3|70787.3|70767.3|70789.3|70769.3|70766.1|70748|452
1652313300000|2022-05-11 23:55:00|70786.9|70766.9|70781.9|70761.9|70794.2|70774.2|70777.4|70758.2|479
1652313600000|2022-05-12 00:00:00|70782.2|70762.2|70778.1|70758.1|70793.7|70773.7|70773.5|70753.5|772
1652313900000|2022-05-12 00:05:00|70777.9|70757.9|70785.7|70763.6|70787.4|70767.4|70766.9|70746.9|730
1652314200000|2022-05-12 00:10:00|70786.5|70766.5|70773|70753|70803.6|70783|70768.4|70751.8|743
1652314500000|2022-05-12 00:15:00|70772.9|70752.9|70805.4|70785.4|70812.2|70792.2|70769|70749.3|843
1652314800000|2022-05-12 00:20:00|70805.3|70785.3|70759.6|70744.6|70806.2|70786.2|70751.6|70734.5|768
1652315100000|2022-05-12 00:25:00|70759.2|70744.2|70747.7|70727.7|70770.3|70748.2|70734.6|70717.3|743
1652315400000|2022-05-12 00:30:00|70748.1|70728.1|70737.8|70717.8|70761.1|70741.1|70737.5|70717.8|776
1652315700000|2022-05-12 00:35:00|70737.7|70717.7|70699.6|70679.6|70741.6|70720.8|70697|70677|799
1652316000000|2022-05-12 00:40:00|70699.9|70679.9|70680|70660|70699.9|70679.9|70669.6|70649.6|956
1652316300000|2022-05-12 00:45:00|70681.2|70661.2|70701.1|70681.1|70713.7|70693.7|70679.5|70659.5|832
1652316600000|2022-05-12 00:50:00|70702.6|70682.6|70689.7|70669.7|70708.2|70688.2|70682.4|70662.9|843
1652316900000|2022-05-12 00:55:00|70687.1|70672.1|70700.7|70680.7|70717|70694.4|70687.1|70668.7|812
1652317200000|2022-05-12 01:00:00|70700.3|70680.3|70710|70690|70720|70701.8|70692.8|70672.8|815
1652317500000|2022-05-12 01:05:00|70709.8|70689.8|70727.7|70707.7|70728.6|70708.6|70701.9|70681.9|729
1652317800000|2022-05-12 01:10:00|70728|70708|70731.3|70711.3|70735.6|70715.6|70711.8|70691.8|804
1652318100000|2022-05-12 01:15:00|70731.6|70711.6|70705.6|70685.6|70732.1|70712.1|70690.7|70670.7|779
1652318400000|2022-05-12 01:20:00|70703.7|70683.7|70709.3|70689.3|70716.5|70696.5|70698.1|70678.9|775
1652318700000|2022-05-12 01:25:00|70708.8|70688.8|70701.3|70681.3|70714.3|70694.3|70690.4|70670.4|762
1652319000000|2022-05-12 01:30:00|70701|70681|70691.7|70671.7|70701.6|70681.6|70668.1|70649.2|867
1652319300000|2022-05-12 01:35:00|70691.8|70671.8|70703.8|70683.8|70720|70700|70687.5|70667.5|818
1652319600000|2022-05-12 01:40:00|70703.7|70683.7|70690.3|70670.3|70710.8|70693.6|70684.8|70665.9|720
1652319900000|2022-05-12 01:45:00|70690.2|70670.2|70672.6|70652.6|70692.7|70672.7|70670.6|70650.6|778
1652320200000|2022-05-12 01:50:00|70672.8|70652.8|70694.3|70674.3|70698.8|70678.8|70668.9|70648.9|760
1652320500000|2022-05-12 01:55:00|70694.5|70674.5|70708.5|70688.5|70718.3|70698.3|70690.2|70670.2|788
1652320800000|2022-05-12 02:00:00|70708|70688|70693.9|70673.9|70709.9|70691|70689.1|70669.1|711
1652321100000|2022-05-12 02:05:00|70693.8|70673.8|70709.1|70694.1|70714.8|70694.8|70687|70667|641
1652321400000|2022-05-12 02:10:00|70709.2|70694.2|70710.4|70690.4|70722.7|70702.7|70706.9|70686.9|599
1652321700000|2022-05-12 02:15:00|70710.7|70690.7|70685.9|70670.9|70710.8|70690.8|70685.9|70666.8|552
1652322000000|2022-05-12 02:20:00|70685.8|70670.8|70672.1|70652.1|70692.1|70673.4|70668.4|70648.4|546
1652322300000|2022-05-12 02:25:00|70672|70652|70681.6|70661.6|70687.9|70667.9|70667.7|70647.1|599
1652322600000|2022-05-12 02:30:00|70681.8|70661.8|70725.9|70705.9|70728.6|70708.6|70676.7|70659.3|709
1652322900000|2022-05-12 02:35:00|70725.8|70705.8|70725.8|70705.8|70739.7|70719.7|70719.7|70697.8|753
1652323200000|2022-05-12 02:40:00|70725.9|70705.9|70750.2|70730.2|70753.5|70733.5|70720.1|70700.1|829
1652323500000|2022-05-12 02:45:00|70750.5|70730.5|70769.6|70749.6|70776.1|70756.1|70740.5|70719.5|726
1652323800000|2022-05-12 02:50:00|70769.9|70749.9|70748.3|70728.3|70783|70763|70744|70724|794
1652324100000|2022-05-12 02:55:00|70747.8|70727.8|70759.9|70739.9|70773.3|70757.7|70745.7|70725.7|758
1652324400000|2022-05-12 03:00:00|70755.9|70740.9|70758.3|70738.3|70766.3|70749.1|70739.3|70719.3|639
1652324700000|2022-05-12 03:05:00|70758.1|70738.1|70738.8|70718.8|70763.5|70744.4|70728.3|70707.3|581
1652325000000|2022-05-12 03:10:00|70737.1|70717.1|70760|70740|70764.4|70746|70737.1|70717.1|609
1652325300000|2022-05-12 03:15:00|70760.1|70740.1|70717.2|70702.2|70762.2|70744.5|70709.4|70692.1|564
1652325600000|2022-05-12 03:20:00|70717.4|70702.4|70707.4|70692.4|70734.5|70714.5|70707.4|70689.9|532
1652325900000|2022-05-12 03:25:00|70707.2|70692.2|70708.2|70688.2|70721.6|70701.6|70700|70683.4|495
1652326200000|2022-05-12 03:30:00|70708.4|70688.4|70701.2|70681.2|70717.5|70698.8|70697.8|70680.4|495
1652326500000|2022-05-12 03:35:00|70701|70681|70697.2|70677.2|70705.1|70686.7|70682.2|70662.2|481
1652326800000|2022-05-12 03:40:00|70697.8|70677.8|70698.5|70683.5|70707.1|70689.8|70681.6|70665.6|602
1652327100000|2022-05-12 03:45:00|70698.6|70683.6|70679|70664|70708.7|70691.5|70679|70663.4|475
1652327400000|2022-05-12 03:50:00|70684.1|70664.1|70712.2|70692.2|70712.6|70695.1|70679.4|70662.6|552
1652327700000|2022-05-12 03:55:00|70711.6|70691.6|70710.9|70695.9|70718.2|70699.7|70707|70687.1|457
1652328000000|2022-05-12 04:00:00|70714.2|70694.2|70700.2|70680.2|70719.4|70700|70691|70673.7|561
1652328300000|2022-05-12 04:05:00|70699.6|70679.6|70703.1|70683.1|70703.6|70684.4|70690.8|70671.5|534
1652328600000|2022-05-12 04:10:00|70702.8|70682.8|70701.1|70681.1|70706.6|70688.2|70688.5|70671.1|491
1652328900000|2022-05-12 04:15:00|70701|70681|70724.8|70709.8|70729.7|70711.4|70699.8|70679.9|535
1652329200000|2022-05-12 04:20:00|70724.3|70709.3|70742.5|70722.5|70743.3|70724.5|70715.5|70698.1|505
1652329500000|2022-05-12 04:25:00|70742.1|70722.1|70743.9|70723.9|70749|70730.2|70734.7|70714.7|484
1652329800000|2022-05-12 04:30:00|70744.1|70724.1|70734.8|70719.8|70746.7|70727.8|70733.4|70715.1|460
1652330100000|2022-05-12 04:35:00|70735.8|70720.8|70737.7|70716.9|70745.9|70725.9|70731.8|70713.1|489
1652330400000|2022-05-12 04:40:00|70738.4|70715.8|70751.4|70731.4|70751.5|70731.5|70732.8|70714.2|608
1652330700000|2022-05-12 04:45:00|70750.7|70730.7|70707.9|70687.9|70750.7|70730.7|70702.6|70685.2|567
1652331000000|2022-05-12 04:50:00|70707.8|70687.8|70708.9|70688.9|70714.2|70694.6|70692.6|70673.4|487
1652331300000|2022-05-12 04:55:00|70708.2|70688.2|70744.9|70724.9|70749.2|70729.2|70708.2|70688.2|582
1652331600000|2022-05-12 05:00:00|70744.7|70724.7|70744.9|70724.9|70747.3|70727.3|70723.9|70703.9|669
1652331900000|2022-05-12 05:05:00|70744.8|70724.8|70761.7|70741.7|70762.2|70742.2|70735.3|70717.9|647
1652332200000|2022-05-12 05:10:00|70761.4|70741.4|70765.2|70745.2|70769.8|70753.3|70749.5|70729.5|700
1652332500000|2022-05-12 05:15:00|70765.3|70745.3|70771.6|70751.6|70775.5|70755.5|70760.2|70740.2|690
1652332800000|2022-05-12 05:20:00|70772|70752|70784.8|70764.8|70788.1|70768.1|70768.6|70748.6|689
1652333100000|2022-05-12 05:25:00|70784.6|70764.6|70787|70767|70806.1|70784.3|70776.8|70755.2|784
1652333400000|2022-05-12 05:30:00|70786.6|70766.6|70790.4|70770.4|70817.6|70797.6|70782.6|70762.6|852
1652333700000|2022-05-12 05:35:00|70789.2|70769.2|70818.3|70798.3|70823.2|70803.2|70789.2|70769.2|730
1652334000000|2022-05-12 05:40:00|70819.1|70799.1|70798.6|70778.6|70823.4|70803.4|70791.5|70771.5|687
1652334300000|2022-05-12 05:45:00|70799.1|70779.1|70813.6|70793.6|70815.8|70795.8|70784.7|70764.7|663
1652334600000|2022-05-12 05:50:00|70814.1|70794.1|70826.2|70806.2|70850.2|70831.9|70813.9|70793.9|781
1652334900000|2022-05-12 05:55:00|70826.1|70806.1|70855.2|70835.2|70864.9|70844.9|70814.9|70794.9|780
1652335200000|2022-05-12 06:00:00|70855.3|70835.3|70833.5|70813.5|70891|70869.8|70830.5|70810.5|1013
1652335500000|2022-05-12 06:05:00|70834.8|70814.8|70852.1|70832.1|70853|70833|70803|70783|886
1652335800000|2022-05-12 06:10:00|70852.3|70832.3|70915.5|70895.5|70918.8|70898.8|70842.4|70822.4|941
1652336100000|2022-05-12 06:15:00|70916.6|70896.6|70904.3|70884.3|70917.7|70898.2|70877.8|70857.8|835
1652336400000|2022-05-12 06:20:00|70903.3|70888.3|70832.4|70812.4|70931.3|70912.8|70803.9|70787.1|985
1652336700000|2022-05-12 06:25:00|70833|70813|70831.3|70811.3|70860.3|70840.3|70809.6|70789.6|1000
1652337000000|2022-05-12 06:30:00|70831.4|70811.4|70804.6|70784.6|70831.8|70811.8|70795.8|70775.8|944
1652337300000|2022-05-12 06:35:00|70803.9|70783.9|70779.9|70764.9|70835.6|70815.6|70768.5|70750.7|956
1652337600000|2022-05-12 06:40:00|70782.3|70762.3|70774.8|70754.8|70788.2|70771.7|70763.1|70744.9|863
1652337900000|2022-05-12 06:45:00|70774.3|70754.3|70790.9|70770.9|70811.6|70791.6|70770.6|70753.6|894
1652338200000|2022-05-12 06:50:00|70787.5|70772.5|70794.9|70774.9|70804.2|70786|70768.9|70748.9|884
1652338500000|2022-05-12 06:55:00|70794.4|70774.4|70840.8|70825.8|70850.5|70831.8|70790.5|70774.4|938
1652338800000|2022-05-12 07:00:00|70844|70829|70902.4|70882.4|70902.4|70882.4|70835.5|70817.2|1078
1652339100000|2022-05-12 07:05:00|70904.6|70884.6|70924.4|70909.4|70972.4|70957.4|70875.5|70857.8|1100
1652339400000|2022-05-12 07:10:00|70925.1|70910.1|71124.8|71104.8|71173.6|71153.6|70906.2|70891.2|1102
1652339700000|2022-05-12 07:15:00|71127.4|71107.4|71150.8|71130.8|71257.4|71237.4|71087.2|71067.2|1144
1652340000000|2022-05-12 07:20:00|71157.8|71137.8|71154.2|71134.2|71252.9|71232.9|71141.3|71121.3|1114
1652340300000|2022-05-12 07:25:00|71154.4|71134.4|71121.1|71101.1|71178.5|71160.5|71105.9|71086.3|1100
1652340600000|2022-05-12 07:30:00|71121|71101|71126.1|71106.1|71129.1|71109.7|71066|71048.6|1086
1652340900000|2022-05-12 07:35:00|71125.3|71105.3|71200.3|71185.3|71206.1|71190.5|71110.1|71092.6|1050
1652341200000|2022-05-12 07:40:00|71202.1|71187.1|71103.3|71083.3|71217.6|71199|71102.3|71082.3|1047
1652341500000|2022-05-12 07:45:00|71102.8|71082.8|71036.4|71016.4|71110.5|71090.5|71029.2|71010.9|1071
1652341800000|2022-05-12 07:50:00|71035.9|71015.9|71137.5|71117.5|71145.3|71125.3|71014.1|70994.1|1060
1652342100000|2022-05-12 07:55:00|71137.6|71117.6|71148.5|71128.5|71177.4|71159.9|71116.2|71096.2|996
1652342400000|2022-05-12 08:00:00|71149.2|71129.2|71195.6|71175.6|71197.3|71178.9|71140.9|71121|1015
1652342700000|2022-05-12 08:05:00|71195.7|71175.7|71134.2|71114.2|71241.2|71222.7|71133.2|71113.2|987
1652343000000|2022-05-12 08:10:00|71136|71116|71158.2|71143.2|71169.2|71149.2|71110.7|71090.7|1009
1652343300000|2022-05-12 08:15:00|71157.7|71142.7|71163.7|71148.7|71181.4|71163.9|71128.2|71111.2|968
1652343600000|2022-05-12 08:20:00|71165|71150|71173.2|71158.2|71195.6|71177.8|71148.6|71131.1|957
1652343900000|2022-05-12 08:25:00|71173.4|71158.4|71190.2|71170.2|71199.4|71182|71164.3|71147|907
1652344200000|2022-05-12 08:30:00|71190.7|71170.7|71221.7|71206.7|71235.6|71218.3|71188.8|71170.7|920
1652344500000|2022-05-12 08:35:00|71221.1|71206.1|71218.5|71203.5|71242.4|71225|71208.9|71191.7|917
1652344800000|2022-05-12 08:40:00|71218.7|71203.7|71182|71162|71224.6|71206.8|71175.8|71158.1|850
1652345100000|2022-05-12 08:45:00|71182.3|71162.3|71163.8|71148.8|71205.7|71188.1|71151.2|71133.3|895
1652345400000|2022-05-12 08:50:00|71163.1|71148.1|71194.9|71179.9|71204.4|71186.4|71151.1|71133.4|833
1652345700000|2022-05-12 08:55:00|71194.5|71179.5|71280.3|71260.3|71280.3|71262|71189.2|71172.5|922
1652346000000|2022-05-12 09:00:00|71279.8|71259.8|71358.7|71343.7|71397.4|71377.4|71239.6|71222.2|1008
1652346300000|2022-05-12 09:05:00|71358.2|71343.2|71325.8|71305.8|71361.8|71344.2|71314.4|71297.3|994
1652346600000|2022-05-12 09:10:00|71325.2|71305.2|71292.1|71277.1|71327.9|71310.6|71257.7|71242.7|950
1652346900000|2022-05-12 09:15:00|71291.8|71276.8|71282.9|71267.9|71297.9|71280.9|71258.6|71241|922
1652347200000|2022-05-12 09:20:00|71285.4|71265.4|71314.7|71294.7|71343.1|71327|71282.5|71265.4|913
1652347500000|2022-05-12 09:25:00|71314.9|71294.9|71322|71307|71337.6|71320|71313.1|71294.9|915
1652347800000|2022-05-12 09:30:00|71324.7|71309.7|71380.4|71365.4|71384.4|71367.1|71324.7|71309.7|986
1652348100000|2022-05-12 09:35:00|71383.5|71363.5|71388.8|71368.8|71390.5|71373.3|71354|71337.5|900
1652348400000|2022-05-12 09:40:00|71389.4|71369.4|71351.6|71331.6|71405.9|71388.3|71348.5|71331.4|856
1652348700000|2022-05-12 09:45:00|71352.3|71332.3|71335.1|71315.1|71359.4|71341.3|71325|71307.4|848
1652349000000|2022-05-12 09:50:00|71332.7|71317.7|71364.7|71349.7|71389.7|71371.3|71332.7|71315.5|893
1652349300000|2022-05-12 09:55:00|71364.8|71349.8|71369.9|71349.9|71386.6|71369.2|71359.6|71341.4|841
1652349600000|2022-05-12 10:00:00|71369.7|71349.7|71356.3|71341.3|71374.8|71355.6|71344.4|71326.3|861
1652349900000|2022-05-12 10:05:00|71356.2|71341.2|71334.6|71314.6|71359|71343|71325.4|71309.6|846
1652350200000|2022-05-12 10:10:00|71334.2|71314.2|71312.4|71292.4|71336.3|71319|71296.6|71280.2|855
1652350500000|2022-05-12 10:15:00|71312.2|71292.2|71276.2|71256.2|71324.6|71306.9|71270.9|71254|872
1652350800000|2022-05-12 10:20:00|71274.5|71254.5|71323.4|71303.4|71326.9|71308.9|71271|71254|878
1652351100000|2022-05-12 10:25:00|71323.2|71303.2|71276.3|71261.3|71326.6|71309|71271|71256|843
1652351400000|2022-05-12 10:30:00|71274.2|71259.2|71310.7|71295.7|71360.4|71343.9|71272.5|71257.5|872
1652351700000|2022-05-12 10:35:00|71310.6|71295.6|71335.1|71315.1|71344.3|71324.7|71300.8|71284.5|798
1652352000000|2022-05-12 10:40:00|71333.1|71318.1|71306.3|71291.3|71340.9|71325.9|71296.5|71281.5|857
1652352300000|2022-05-12 10:45:00|71306.4|71291.4|71308.6|71293.6|71315.5|71297.4|71295.6|71278.4|758
1652352600000|2022-05-12 10:50:00|71308|71293|71296.7|71281.7|71323.9|71306.4|71287.2|71272.2|874
1652352900000|2022-05-12 10:55:00|71296.2|71281.2|71303.8|71288.8|71315.1|71298.9|71280.9|71263|767
1652353200000|2022-05-12 11:00:00|71303.5|71288.5|71282.3|71267.3|71307.6|71291.3|71278.8|71262.6|878
1652353500000|2022-05-12 11:05:00|71282.4|71267.4|71279.8|71264.8|71287.1|71272.1|71254.6|71239.6|812
1652353800000|2022-05-12 11:10:00|71280.1|71265.1|71318.1|71298.1|71333.6|71316|71280.1|71261.9|801
1652354100000|2022-05-12 11:15:00|71318.5|71298.5|71367.7|71347.7|71372.4|71355|71309.7|71294.3|817
1652354400000|2022-05-12 11:20:00|71367.3|71347.3|71368.7|71353.7|71376.9|71360|71334.4|71316.3|853
1652354700000|2022-05-12 11:25:00|71368.1|71353.1|71403.9|71383.9|71424.6|71404.8|71361.6|71343.7|865
1652355000000|2022-05-12 11:30:00|71403.7|71383.7|71456.3|71436.3|71473.5|71455.9|71397.7|71380.1|993
1652355300000|2022-05-12 11:35:00|71457|71437|71482.5|71467.5|71528|71508|71447.9|71432|943
1652355600000|2022-05-12 11:40:00|71482.2|71467.2|71518.8|71498.8|71547|71529.9|71472.3|71454.5|986
1652355900000|2022-05-12 11:45:00|71519.2|71499.2|71572.1|71552.1|71572.9|71552.9|71488.7|71473|956
1652356200000|2022-05-12 11:50:00|71572.8|71552.8|71614.7|71594.7|71615.6|71600|71537|71522|1039
1652356500000|2022-05-12 11:55:00|71613.9|71598.9|71558.8|71543.8|71634.6|71618.3|71549.7|71531.8|964
1652356800000|2022-05-12 12:00:00|71559.5|71544.5|71569.6|71554.6|71584.3|71567.4|71533.9|71513.9|993
1652357100000|2022-05-12 12:05:00|71573|71553|71525.6|71510.6|71592.1|71573.2|71522.7|71507.6|950
1652357400000|2022-05-12 12:10:00|71525.4|71510.4|71500.4|71485.4|71535.4|71520.4|71491.9|71476.9|911
1652357700000|2022-05-12 12:15:00|71499.4|71484.4|71520|71505|71526.8|71509.6|71485.9|71470.9|972
1652358000000|2022-05-12 12:20:00|71521.3|71506.3|71429.5|71414.5|71523.5|71508.5|71423.5|71406.7|966
1652358300000|2022-05-12 12:25:00|71429.6|71414.6|71424.3|71404.3|71437.8|71419.5|71395.3|71375.3|917
1652358600000|2022-05-12 12:30:00|71425.3|71405.3|71393.9|71373.9|71432.3|71411.8|71337.5|71317.5|1089
1652358900000|2022-05-12 12:35:00|71391.2|71376.2|71324|71309|71413.6|71397.9|71319.2|71301.2|1051
1652359200000|2022-05-12 12:40:00|71322.8|71307.8|71321.1|71306.1|71329.2|71309.9|71294.1|71277|1072
1652359500000|2022-05-12 12:45:00|71320.5|71305.5|71401.5|71386.5|71418.7|71403.7|71314.9|71297.3|1021
1652359800000|2022-05-12 12:50:00|71399.9|71384.9|71440.2|71420.2|71452.6|71437.6|71373|71358|1022
1652360100000|2022-05-12 12:55:00|71441.2|71421.2|71451.8|71436.8|71482.3|71466.2|71436.8|71420.2|1037
1652360400000|2022-05-12 13:00:00|71451.5|71436.5|71393.3|71378.3|71459.8|71441.5|71389.1|71373.3|1008
1652360700000|2022-05-12 13:05:00|71392.3|71377.3|71418.4|71398.4|71439|71422.5|71392|71377|972
1652361000000|2022-05-12 13:10:00|71415.3|71400.3|71400.9|71385.9|71439.9|71424.9|71380.4|71360.4|968
1652361300000|2022-05-12 13:15:00|71405|71390|71423.5|71403.5|71455.7|71440.2|71398.3|71380.2|997
1652361600000|2022-05-12 13:20:00|71423.4|71403.4|71397.9|71377.9|71452.5|71432.5|71381.9|71361.9|991
1652361900000|2022-05-12 13:25:00|71400|71380|71435.2|71420.2|71451|71433.4|71398.2|71378.2|997
1652362200000|2022-05-12 13:30:00|71433.7|71418.7|71493.9|71478.9|71522.5|71502.5|71433.7|71418.7|1102
1652362500000|2022-05-12 13:35:00|71492|71477|71504.1|71489.1|71544.5|71525.2|71476.8|71459.9|1113
1652362800000|2022-05-12 13:40:00|71503.8|71488.8|71511.8|71496.8|71533.3|71516.5|71494.5|71476.6|1078
1652363100000|2022-05-12 13:45:00|71511.6|71496.6|71491|71476|71518.5|71501.1|71460.1|71442.4|1096
1652363400000|2022-05-12 13:50:00|71490.5|71475.5|71526|71511|71569.7|71552.7|71487.9|71471.8|1120
1652363700000|2022-05-12 13:55:00|71525.1|71510.1|71558.4|71543.4|71579|71560|71520.1|71505|1108
1652364000000|2022-05-12 14:00:00|71561.2|71541.2|71591.3|71571.3|71662.7|71644.8|71551.5|71532.3|1116
1652364300000|2022-05-12 14:05:00|71588.8|71573.8|71573.1|71558.1|71626.7|71608.6|71558.3|71543|1073
1652364600000|2022-05-12 14:10:00|71573.7|71553.7|71478.8|71463.8|71579.2|71559.9|71473.9|71454.5|1074
1652364900000|2022-05-12 14:15:00|71479.6|71459.6|71464.3|71449.3|71502.7|71482.7|71445.5|71426.7|1074
1652365200000|2022-05-12 14:20:00|71466.3|71446.3|71460.9|71445.9|71516.7|71499.3|71443.6|71426.9|1065
1652365500000|2022-05-12 14:25:00|71460.6|71445.6|71537.2|71522.2|71539.9|71522.5|71453.2|71438.2|1055
1652365800000|2022-05-12 14:30:00|71536.5|71521.5|71495.7|71480.7|71554|71536.7|71487.1|71469.1|1064
1652366100000|2022-05-12 14:35:00|71496.5|71481.5|71537.8|71517.8|71544.5|71526.4|71490.6|71473.6|1034
1652366400000|2022-05-12 14:40:00|71533.7|71518.7|71539.8|71524.8|71572.7|71556.1|71512.6|71495.2|1070
1652366700000|2022-05-12 14:45:00|71539.7|71524.7|71485.7|71470.7|71553.9|71537.3|71479.2|71464.2|1037
1652367000000|2022-05-12 14:50:00|71485.5|71470.5|71456.2|71441.2|71520.1|71505.1|71432.6|71415.3|1077
1652367300000|2022-05-12 14:55:00|71455.3|71440.3|71464|71449|71473.3|71455.9|71434.3|71415.8|1034
1652367600000|2022-05-12 15:00:00|71464.4|71449.4|71466.3|71451.3|71489.2|71474.2|71459.9|71444.9|970
1652367900000|2022-05-12 15:05:00|71466.2|71451.2|71400.7|71385.7|71477.4|71461.4|71388.1|71373.1|903
1652368200000|2022-05-12 15:10:00|71401.1|71386.1|71447.2|71432.2|71452.8|71437.7|71377.9|71359.9|1007
1652368500000|2022-05-12 15:15:00|71448|71433|71441.9|71426.9|71462.5|71445.5|71419.5|71402.7|974
1652368800000|2022-05-12 15:20:00|71441.7|71426.7|71461.3|71441.3|71482.4|71464.4|71437.6|71419.7|938
1652369100000|2022-05-12 15:25:00|71461.4|71441.4|71483.1|71468.1|71490.4|71473|71447.6|71428.7|863
1652369400000|2022-05-12 15:30:00|71483.8|71468.8|71513.6|71493.6|71523.3|71505.4|71476|71458.9|989
1652369700000|2022-05-12 15:35:00|71513.2|71493.2|71542.9|71522.9|71550.4|71530.4|71503.6|71484.7|920
1652370000000|2022-05-12 15:40:00|71543.5|71523.5|71564.6|71544.6|71575.2|71555.2|71534.5|71516.6|927
1652370300000|2022-05-12 15:45:00|71565|71545|71584.3|71564.3|71599.5|71583.1|71565|71545|951
1652370600000|2022-05-12 15:50:00|71583.1|71563.1|71615|71595|71617.6|71599.7|71582.6|71563.1|851
1652370900000|2022-05-12 15:55:00|71614.7|71594.7|71728.8|71708.8|71753.3|71733.3|71614.7|71594.7|985
1652371200000|2022-05-12 16:00:00|71728.2|71708.2|71735.2|71715.2|71784.6|71764.6|71710.9|71690.9|1013
1652371500000|2022-05-12 16:05:00|71734.4|71714.4|71708.5|71688.5|71772|71752|71696.3|71676.3|1007
1652371800000|2022-05-12 16:10:00|71709.9|71689.9|71688.5|71668.5|71713.6|71693.6|71666.6|71646.6|997
1652372100000|2022-05-12 16:15:00|71689.5|71669.5|71677.2|71657.2|71721.6|71702|71676.3|71656.3|950
1652372400000|2022-05-12 16:20:00|71675.3|71655.3|71648.2|71628.2|71686.5|71666.5|71645.4|71626.3|953
1652372700000|2022-05-12 16:25:00|71646.1|71626.1|71627.6|71607.6|71658|71639.1|71623.3|71606.3|864
1652373000000|2022-05-12 16:30:00|71627.9|71607.9|71634.7|71614.7|71662|71645|71612.8|71594.9|891
1652373300000|2022-05-12 16:35:00|71634|71614|71676.1|71656.1|71685.1|71668|71633.6|71613.6|948
1652373600000|2022-05-12 16:40:00|71676.3|71656.3|71686.1|71666.1|71700.2|71681.6|71666.2|71648.1|1020
1652373900000|2022-05-12 16:45:00|71685.5|71665.5|71756.2|71736.2|71757.6|71740.1|71681.2|71663.1|958
1652374200000|2022-05-12 16:50:00|71755.8|71735.8|71794.6|71774.6|71815.8|71795.8|71747.7|71729.3|1029
1652374500000|2022-05-12 16:55:00|71792.6|71777.6|71840.2|71820.2|71863.3|71844.8|71780.7|71762.9|1010
1652374800000|2022-05-12 17:00:00|71838.8|71818.8|71860.8|71840.8|71862.7|71847.7|71819.4|71802.4|1072
1652375100000|2022-05-12 17:05:00|71860.7|71840.7|71773.4|71753.4|71864.7|71847.2|71770.6|71752.6|1013
1652375400000|2022-05-12 17:10:00|71773.6|71753.6|71743.5|71723.5|71786.9|71769.4|71720.2|71704.3|1022
1652375700000|2022-05-12 17:15:00|71744.2|71724.2|71746|71731|71765.2|71748.3|71723.8|71707.2|905
1652376000000|2022-05-12 17:20:00|71746.1|71731.1|71745.5|71730.5|71761.7|71745.3|71733.6|71716.6|966
1652376300000|2022-05-12 17:25:00|71745|71730|71767.8|71747.8|71774.3|71754.3|71737.1|71719.6|844
1652376600000|2022-05-12 17:30:00|71767.6|71747.6|71774.1|71759.1|71785|71765|71760|71742.4|829
1652376900000|2022-05-12 17:35:00|71773.9|71758.9|71802.2|71787.2|71806.9|71790.3|71769.9|71752.5|823
1652377200000|2022-05-12 17:40:00|71801.5|71786.5|71802.2|71782.2|71814.8|71798.4|71792.8|71776.2|729
1652377500000|2022-05-12 17:45:00|71802.5|71782.5|71813.1|71793.1|71813.1|71796.4|71775|71757.8|848
1652377800000|2022-05-12 17:50:00|71813.4|71793.4|71793.1|71778.1|71822.6|71805.1|71792.8|71775.2|732
1652378100000|2022-05-12 17:55:00|71793.2|71778.2|71765.2|71745.2|71796.4|71780.1|71756.7|71737|854
1652378400000|2022-05-12 18:00:00|71765.6|71745.6|71722.7|71707.7|71769|71751.3|71721.5|71704.1|821
1652378700000|2022-05-12 18:05:00|71723.4|71708.4|71786.2|71766.2|71787.8|71767.8|71723.4|71708.4|788
1652379000000|2022-05-12 18:10:00|71786.4|71766.4|71755.5|71740.5|71786.9|71766.9|71752.1|71733.1|812
1652379300000|2022-05-12 18:15:00|71755.9|71740.9|71747.6|71732.6|71787.2|71770.4|71745.6|71727.2|870
1652379600000|2022-05-12 18:20:00|71749.7|71729.7|71741.9|71721.9|71752.9|71734.5|71726.5|71709.3|846
1652379900000|2022-05-12 18:25:00|71741.4|71721.4|71743.9|71723.9|71746|71729.2|71718.7|71702.1|873
1652380200000|2022-05-12 18:30:00|71745.5|71725.5|71773.6|71753.6|71781.8|71761.8|71734.1|71717|796
1652380500000|2022-05-12 18:35:00|71773.4|71753.4|71785.1|71765.1|71795.6|71775.6|71772.9|71753.4|724
1652380800000|2022-05-12 18:40:00|71785.6|71765.6|71788.8|71768.8|71793.2|71773.2|71779.3|71759.3|671
1652381100000|2022-05-12 18:45:00|71786.5|71771.5|71774.2|71754.2|71790.1|71771.5|71748|71728|728
1652381400000|2022-05-12 18:50:00|71774.3|71754.3|71762.2|71742.2|71782.5|71763|71750.4|71730.4|748
1652381700000|2022-05-12 18:55:00|71762.1|71742.1|71760.1|71740.1|71780.4|71762.5|71757.9|71739.8|808
1652382000000|2022-05-12 19:00:00|71758.7|71738.7|71720.2|71700.2|71758.7|71739.3|71718|71698|887
1652382300000|2022-05-12 19:05:00|71718.6|71698.6|71759.2|71739.2|71762.9|71743.3|71717.8|71697.8|816
1652382600000|2022-05-12 19:10:00|71756.5|71741.5|71752.9|71732.9|71776.4|71756.4|71739|71721.8|884
1652382900000|2022-05-12 19:15:00|71752.1|71732.1|71743.4|71723.4|71760.5|71740.5|71737.9|71717.9|838
1652383200000|2022-05-12 19:20:00|71743.5|71723.5|71728.6|71708.6|71745.6|71725.6|71713|71693|820
1652383500000|2022-05-12 19:25:00|71727.4|71707.4|71749.5|71729.5|71755.7|71736.6|71715.9|71698.4|849
1652383800000|2022-05-12 19:30:00|71751.5|71731.5|71735|71715|71754.4|71734.4|71728.9|71710.6|761
1652384100000|2022-05-12 19:35:00|71736.3|71716.3|71713.8|71693.8|71742.4|71725|71710.7|71692.9|829
1652384400000|2022-05-12 19:40:00|71713.9|71693.9|71746.4|71726.4|71748.8|71730.7|71709.7|71690.2|853
1652384700000|2022-05-12 19:45:00|71745.6|71725.6|71746.1|71731.1|71749.9|71731.1|71727.6|71708.7|842
1652385000000|2022-05-12 19:50:00|71752.4|71732.4|71727.3|71707.3|71752.4|71732.4|71711.6|71691.6|849
1652385300000|2022-05-12 19:55:00|71725.4|71705.4|71734.2|71714.2|71748.4|71728.4|71723.6|71703.6|842
1652385600000|2022-05-12 20:00:00|71734.5|71714.5|71719.1|71699.1|71738.5|71718.5|71717|71697|591
1652385900000|2022-05-12 20:05:00|71718.7|71698.7|71719|71699|71724.1|71704.1|71716.9|71696.9|335
1652386200000|2022-05-12 20:10:00|71719.1|71699.1|71724.9|71704.9|71726|71706|71718.8|71698.8|367
1652386500000|2022-05-12 20:15:00|71724.8|71704.8|71711.6|71691.6|71725.2|71705.2|71705.9|71688.1|279
1652386800000|2022-05-12 20:20:00|71711|71691|71710.5|71690.5|71713.9|71693.9|71709.3|71689.3|247
1652387100000|2022-05-12 20:25:00|71709.9|71689.9|71691.4|71671.4|71711.4|71691.4|71688.9|71669.9|369
1652387400000|2022-05-12 20:30:00|71692|71672|71700.8|71680.8|71714.4|71694.1|71688.8|71668.8|356
1652387700000|2022-05-12 20:35:00|71700.2|71680.2|71702.4|71682.4|71707.6|71688.3|71696.9|71678.6|278
1652388000000|2022-05-12 20:40:00|71702.6|71682.6|71697.4|71677.4|71704.4|71684.4|71693.5|71677|322
1652388300000|2022-05-12 20:45:00|71697.8|71677.8|71695|71675|71697.8|71677.8|71688.1|71668.1|334
1652388600000|2022-05-12 20:50:00|71695.1|71675.1|71675|71655|71698.5|71678|71672.9|71652.9|402
1652388900000|2022-05-12 20:55:00|71675.1|71655.1|71697.4|71653.3|71704.9|71674.7|71668.7|71635.3|410
1652389200000|2022-05-12 21:00:00|71698.1|71655.2|71719.9|71636.5|71719.9|71655.5|71698.1|71625.9|43
1652389500000|2022-05-12 21:05:00|71717.7|71639.8|71714.8|71665.1|71725.9|71669.9|71712.4|71629.5|58
1652389800000|2022-05-12 21:10:00|71730|71647.9|71710.2|71649.4|71733|71669.9|71702.5|71639|157
1652390100000|2022-05-12 21:15:00|71710.4|71657.4|71709.7|71655.4|71723.4|71679.4|71706.1|71648.8|191
1652390400000|2022-05-12 21:20:00|71711|71658.7|71704.3|71649.6|71739.6|71669.1|71694|71640.6|150
1652390700000|2022-05-12 21:25:00|71710.7|71655.8|71677.1|71657.1|71710.7|71663.3|71673.1|71635.1|475
1652391000000|2022-05-12 21:30:00|71677.2|71657.2|71675.8|71655.8|71702.4|71662.3|71669.5|71632|431
1652391300000|2022-05-12 21:35:00|71682.7|71655.3|71675.2|71654.7|71691.5|71657.5|71672.2|71643.2|198
1652391600000|2022-05-12 21:40:00|71675.1|71654.4|71674|71654|71683.4|71658.2|71673.2|71639.6|63
1652391900000|2022-05-12 21:45:00|71675.2|71654.2|71725.5|71626.5|71732.8|71666.8|71671|71609.3|304
1652392200000|2022-05-12 21:50:00|71720.2|71631.8|71690.8|71656|71726.6|71661.4|71682.8|71601.8|260
1652392500000|2022-05-12 21:55:00|71689.5|71656.1|71705.6|71657|71720.6|71662.6|71683.4|71636|234
1652392800000|2022-05-12 22:00:00|71704.4|71659.4|71682.9|71662.9|71711|71664|71675.9|71635.3|401
1652393100000|2022-05-12 22:05:00|71683|71663|71670.9|71650.9|71690|71663.6|71670.8|71630.4|339
1652393400000|2022-05-12 22:10:00|71676.1|71647|71679.8|71658.6|71695|71659.9|71664.5|71639.1|522
1652393700000|2022-05-12 22:15:00|71679.6|71658.8|71695.1|71665.4|71705|71673.4|71677.2|71647.7|510
1652394000000|2022-05-12 22:20:00|71694.3|71666.1|71689.7|71655.6|71699.3|71670.6|71678.5|71651.4|453
1652394300000|2022-05-12 22:25:00|71684.6|71655.9|71674.8|71651.4|71695|71667.4|71674.1|71647.3|454
1652394600000|2022-05-12 22:30:00|71673.7|71652|71690.8|71666.2|71700.1|71673.5|71672.2|71640|560
1652394900000|2022-05-12 22:35:00|71692.2|71662.1|71695.9|71675.9|71705.8|71678.4|71687.6|71661.9|475
1652395200000|2022-05-12 22:40:00|71694.9|71674.9|71702.2|71671.8|71705.5|71677.7|71686.8|71658.8|346
1652395500000|2022-05-12 22:45:00|71696.5|71676.5|71692.4|71672.4|71710.3|71679.8|71691.5|71661|256
1652395800000|2022-05-12 22:50:00|71694|71674|71700.8|71678.5|71712.3|71686.8|71691.8|71665.8|343
1652396100000|2022-05-12 22:55:00|71699.4|71679.4|71705.8|71685.8|71710|71688.3|71693.5|71673|248
1652396400000|2022-05-12 23:00:00|71705.9|71685.9|71696.9|71676.9|71707.7|71685.9|71691.9|71670.4|376
1652396700000|2022-05-12 23:05:00|71696.2|71676.2|71690.7|71670.7|71701|71683.3|71683|71663.9|380
1652397000000|2022-05-12 23:10:00|71690.9|71670.9|71684.7|71664.7|71698.7|71680.5|71679.6|71660.1|407
1652397300000|2022-05-12 23:15:00|71685|71665|71694.9|71674.9|71695.1|71675.4|71684|71664|352
1652397600000|2022-05-12 23:20:00|71695|71675|71696.7|71676.7|71700.9|71682.5|71690.6|71670.8|451
1652397900000|2022-05-12 23:25:00|71696.6|71676.6|71706.3|71686.3|71712.1|71690.8|71695|71674.7|407
1652398200000|2022-05-12 23:30:00|71706.1|71686.1|71700.9|71680.9|71708.3|71688.3|71695.4|71675.4|371
1652398500000|2022-05-12 23:35:00|71700.5|71680.5|71689.7|71669.7|71701.4|71681.4|71689.1|71669.2|391
1652398800000|2022-05-12 23:40:00|71689.6|71669.6|71700.7|71680.7|71702.4|71682.4|71685.2|71665.2|459
1652399100000|2022-05-12 23:45:00|71700.5|71680.5|71677.7|71657.7|71701.5|71681.5|71660.2|71641.3|591
1652399400000|2022-05-12 23:50:00|71677.3|71657.3|71674.1|71654.1|71684.1|71664.1|71668.5|71648.5|497
1652399700000|2022-05-12 23:55:00|71674.6|71654.6|71703.4|71683.4|71707.7|71687.7|71671.9|71652.5|659
1652400000000|2022-05-13 00:00:00|71703.3|71683.3|71727.4|71707.4|71741.7|71721.7|71699.2|71679.2|857
1652400300000|2022-05-13 00:05:00|71728|71708|71698.2|71678|71729.3|71710.8|71694.7|71674.7|716
1652400600000|2022-05-13 00:10:00|71698.4|71678.4|71699.4|71679.4|71710.3|71690.3|71695.2|71675.4|735
1652400900000|2022-05-13 00:15:00|71699.3|71679.3|71706.2|71686.2|71712.8|71692.8|71693.7|71673.7|721
1652401200000|2022-05-13 00:20:00|71706.3|71686.3|71694.8|71674.8|71708.1|71688.1|71693.4|71673.1|654
1652401500000|2022-05-13 00:25:00|71694.1|71674.1|71695.7|71675.7|71701.4|71681.4|71688.4|71671.3|630
1652401800000|2022-05-13 00:30:00|71694.1|71674.1|71691.7|71671.7|71700.5|71680.5|71687.8|71668.8|656
1652402100000|2022-05-13 00:35:00|71690.6|71670.6|71693.6|71673.6|71699.7|71679.7|71687.2|71669.6|519
1652402400000|2022-05-13 00:40:00|71693.9|71673.9|71696|71676|71699.3|71681.6|71687.9|71670.1|570
1652402700000|2022-05-13 00:45:00|71697|71677|71694.9|71674.9|71698.5|71680.2|71684.9|71668.5|575
1652403000000|2022-05-13 00:50:00|71695.5|71675.5|71686.2|71666.2|71698|71680.8|71680.8|71660.8|822
1652403300000|2022-05-13 00:55:00|71680.6|71660.6|71688.1|71668.1|71713.3|71693.3|71663.3|71646.1|809
1652403600000|2022-05-13 01:00:00|71688.3|71668.3|71700.5|71685.5|71712.6|71693.7|71687.4|71667.4|737
1652403900000|2022-05-13 01:05:00|71701.8|71681.8|71679.6|71664.6|71709.3|71691.2|71674|71656.3|710
1652404200000|2022-05-13 01:10:00|71681.5|71661.5|71660.4|71640.4|71692.1|71672.1|71651.5|71634.1|661
1652404500000|2022-05-13 01:15:00|71656.7|71641.7|71638.4|71618.4|71660.9|71641.7|71625.3|71606.7|862
1652404800000|2022-05-13 01:20:00|71638.1|71618.1|71682|71662|71694.3|71675.9|71637.1|71618.1|847
1652405100000|2022-05-13 01:25:00|71680|71660|71683.4|71663.4|71695.6|71675.6|71661.6|71642.4|769
1652405400000|2022-05-13 01:30:00|71683.3|71663.3|71687.3|71672.3|71692.1|71673.8|71670.7|71650.7|772
1652405700000|2022-05-13 01:35:00|71687.7|71672.7|71728.1|71708.1|71731.7|71711.7|71683.7|71666.6|813
1652406000000|2022-05-13 01:40:00|71727.3|71707.3|71715.8|71695.8|71729|71709|71693.9|71673.9|822
1652406300000|2022-05-13 01:45:00|71715.9|71695.9|71698.7|71678.7|71733.6|71713.6|71694.3|71674.3|735
1652406600000|2022-05-13 01:50:00|71699.2|71679.2|71707.9|71692.9|71713.9|71694.7|71695.7|71675.7|796
1652406900000|2022-05-13 01:55:00|71707.8|71692.8|71706.4|71686.4|71712.4|71692.8|71686.2|71666.2|665
1652407200000|2022-05-13 02:00:00|71706|71686|71697.2|71677.2|71706.9|71686.9|71671.2|71651.2|762
1652407500000|2022-05-13 02:05:00|71697|71677|71698.6|71678.6|71711.5|71691.5|71691.5|71673.2|700
1652407800000|2022-05-13 02:10:00|71698.1|71678.1|71674.6|71654.6|71700.5|71681.5|71672.1|71652.9|756
1652408100000|2022-05-13 02:15:00|71674.4|71654.4|71665.7|71645.7|71686|71666.8|71658.4|71639.7|642
1652408400000|2022-05-13 02:20:00|71665.9|71645.9|71648.2|71628.2|71672.2|71653.7|71639.1|71621.5|627
1652408700000|2022-05-13 02:25:00|71647.7|71627.7|71647|71627|71653.5|71635.6|71635.4|71617.5|618
1652409000000|2022-05-13 02:30:00|71646.5|71626.5|71653.5|71633.5|71655.6|71636.5|71637.8|71621.1|652
1652409300000|2022-05-13 02:35:00|71653.4|71633.4|71639.9|71619.9|71656.5|71637.3|71632.6|71612.6|552
1652409600000|2022-05-13 02:40:00|71639.4|71619.4|71629.6|71609.6|71645.3|71627.5|71625.9|71607.9|627
1652409900000|2022-05-13 02:45:00|71627.6|71607.6|71621.4|71601.4|71634.4|71614.4|71612.2|71592.2|645
1652410200000|2022-05-13 02:50:00|71620.7|71600.7|71626.2|71606.2|71636.1|71618.1|71616.9|71596.9|738
1652410500000|2022-05-13 02:55:00|71625.7|71605.7|71624.7|71604.7|71640.2|71620.2|71619|71599.4|640
1652410800000|2022-05-13 03:00:00|71624.8|71604.8|71624.6|71604.6|71633.3|71616.1|71616.6|71598|582
1652411100000|2022-05-13 03:05:00|71624.4|71604.4|71619.5|71599.5|71640|71620|71617.5|71599.5|609
1652411400000|2022-05-13 03:10:00|71619.4|71599.4|71611.7|71591.7|71625.9|71607.8|71608.6|71590.8|547
1652411700000|2022-05-13 03:15:00|71611.8|71591.8|71581.4|71561.4|71611.9|71592.1|71578.1|71560.9|650
1652412000000|2022-05-13 03:20:00|71581.2|71561.2|71577|71557|71588.7|71569|71564.8|71547.2|695
1652412300000|2022-05-13 03:25:00|71577.2|71557.2|71583.3|71563.3|71588.9|71570.2|71570.1|71550.1|678
1652412600000|2022-05-13 03:30:00|71583.2|71563.2|71584.5|71564.5|71601.1|71583.1|71582.3|71562.9|611
1652412900000|2022-05-13 03:35:00|71584.3|71564.3|71570.2|71555.2|71584.7|71565.9|71566.9|71550.1|565
1652413200000|2022-05-13 03:40:00|71571.6|71556.6|71577.6|71562.6|71589.8|71569.8|71566.5|71547.7|624
1652413500000|2022-05-13 03:45:00|71577.9|71562.9|71598.6|71578.6|71604.3|71584.3|71577.9|71560.5|624
1652413800000|2022-05-13 03:50:00|71598.4|71578.4|71612|71592|71615.5|71595.5|71590.6|71572.5|706
1652414100000|2022-05-13 03:55:00|71611.6|71591.6|71613.4|71593.4|71616.6|71598.2|71595.4|71577.1|556
1652414400000|2022-05-13 04:00:00|71615.3|71595.3|71617.4|71597.4|71629.4|71611.7|71609|71589.4|720
1652414700000|2022-05-13 04:05:00|71617.3|71597.3|71611.2|71591.2|71619.7|71602.1|71604.3|71586.8|597
1652415000000|2022-05-13 04:10:00|71611.1|71591.1|71601.5|71581.5|71614.8|71594.8|71589.5|71571.6|639
1652415300000|2022-05-13 04:15:00|71602.5|71582.5|71620|71600|71620.8|71603.6|71599.5|71582.5|525
1652415600000|2022-05-13 04:20:00|71620.2|71600.2|71609.8|71594.8|71631.3|71614.8|71608|71590.8|543
1652415900000|2022-05-13 04:25:00|71609.5|71594.5|71597.4|71577.4|71612.5|71595.2|71594.4|71575.5|533
1652416200000|2022-05-13 04:30:00|71594.7|71579.7|71609.8|71594.8|71615.2|71597.1|71592.2|71574.5|488
1652416500000|2022-05-13 04:35:00|71610.1|71595.1|71613.9|71593.9|71619.2|71600.5|71604.8|71587.3|415
1652416800000|2022-05-13 04:40:00|71614.4|71594.4|71604.9|71584.9|71620.3|71600.8|71600.8|71580.8|378
1652417100000|2022-05-13 04:45:00|71604.8|71584.8|71608.4|71588.4|71616.5|71598.6|71599.6|71581.5|481
1652417400000|2022-05-13 04:50:00|71608|71588|71587.4|71567.4|71614.7|71596.1|71584.2|71567.1|492
1652417700000|2022-05-13 04:55:00|71587.1|71567.1|71573.9|71553.9|71589.9|71569.9|71568.9|71550|595
1652418000000|2022-05-13 05:00:00|71574.1|71554.1|71582.7|71562.7|71588.9|71569.7|71563.2|71548.2|596
1652418300000|2022-05-13 05:05:00|71581.7|71561.7|71576.2|71556.2|71583.7|71565.7|71572.7|71555|448
1652418600000|2022-05-13 05:10:00|71576.5|71556.5|71574.4|71559.4|71578.9|71561.7|71561.9|71544.2|466
1652418900000|2022-05-13 05:15:00|71574|71559|71570.9|71555.9|71588.8|71571.6|71570.4|71553.1|487
1652419200000|2022-05-13 05:20:00|71570.7|71555.7|71586.7|71571.7|71590.5|71572.9|71567|71550.2|503
1652419500000|2022-05-13 05:25:00|71586.5|71571.5|71573.6|71553.6|71590.3|71574.3|71565.7|71546.9|603
1652419800000|2022-05-13 05:30:00|71573.5|71553.5|71574.2|71559.2|71591.3|71573|71570.7|71552.6|635
1652420100000|2022-05-13 05:35:00|71575.5|71560.5|71572.5|71552.5|71590.1|71572|71562.1|71544.9|514
1652420400000|2022-05-13 05:40:00|71572.4|71552.4|71568.2|71553.2|71578.8|71562|71558.4|71540.6|620
1652420700000|2022-05-13 05:45:00|71571.9|71551.9|71565.7|71545.7|71573.9|71555.7|71556.9|71539.9|582
1652421000000|2022-05-13 05:50:00|71566|71546|71556.2|71536.2|71574.8|71554.8|71540.5|71522.7|664
1652421300000|2022-05-13 05:55:00|71556|71536|71585.6|71565.6|71588.3|71570.3|71546.9|71528|729
1652421600000|2022-05-13 06:00:00|71584.7|71564.7|71562.9|71547.9|71586.3|71566.3|71545.3|71528|850
1652421900000|2022-05-13 06:05:00|71562.8|71547.8|71564.2|71549.2|71570.2|71551.7|71542.5|71523.5|843
1652422200000|2022-05-13 06:10:00|71564.4|71549.4|71605|71585|71616.2|71597.8|71561.3|71545.5|940
1652422500000|2022-05-13 06:15:00|71605.2|71585.2|71657|71637|71658.1|71638.1|71603.9|71584.8|902
1652422800000|2022-05-13 06:20:00|71656.8|71636.8|71625.6|71610.6|71656.8|71636.9|71614.5|71597.1|904
1652423100000|2022-05-13 06:25:00|71625.5|71610.5|71640.2|71620.2|71640.3|71620.6|71610|71592|774
1652423400000|2022-05-13 06:30:00|71641|71621|71594.4|71579.4|71646.2|71627.2|71588.2|71572|904
1652423700000|2022-05-13 06:35:00|71594.7|71579.7|71599.2|71584.2|71610.5|71590.9|71566.4|71547.5|951
1652424000000|2022-05-13 06:40:00|71597.7|71582.7|71613.4|71593.4|71616.5|71596.5|71582.2|71563.6|817
1652424300000|2022-05-13 06:45:00|71613.5|71593.5|71549.2|71534.2|71616|71596|71547.5|71530|859
1652424600000|2022-05-13 06:50:00|71548.9|71533.9|71526.1|71506.1|71554.3|71538.7|71513.7|71494|874
1652424900000|2022-05-13 06:55:00|71525.8|71505.8|71606.3|71586.3|71624.3|71605.9|71512.8|71496.8|894
1652425200000|2022-05-13 07:00:00|71600.7|71580.7|71584.9|71564.9|71666.8|71650.2|71565.8|71545.8|1088
1652425500000|2022-05-13 07:05:00|71585.6|71565.6|71536.3|71516.3|71602.7|71582.7|71531.7|71511.8|988
1652425800000|2022-05-13 07:10:00|71536.2|71516.2|71545.1|71530.1|71564|71544|71517.1|71500.5|929
1652426100000|2022-05-13 07:15:00|71540.9|71525.9|71596.2|71581.2|71609.1|71591.3|71536.8|71521.8|963
1652426400000|2022-05-13 07:20:00|71596.6|71581.6|71561.8|71541.8|71609.3|71594|71541.5|71524.5|1004
1652426700000|2022-05-13 07:25:00|71559|71544|71478.4|71458.4|71595.2|71576.8|71464.5|71444.5|985
1652427000000|2022-05-13 07:30:00|71479.7|71459.7|71497.5|71477.5|71539.6|71519.6|71466.7|71446.7|1054
1652427300000|2022-05-13 07:35:00|71497.7|71477.7|71555.6|71535.6|71562.7|71543|71496.3|71476.3|946
1652427600000|2022-05-13 07:40:00|71555.7|71535.7|71522.6|71502.6|71568.5|71548.5|71508.3|71488.3|976
1652427900000|2022-05-13 07:45:00|71522.2|71502.2|71515.3|71500.3|71522.5|71502.5|71467.1|71447.1|986
1652428200000|2022-05-13 07:50:00|71516.9|71496.9|71485|71465|71523.9|71505.5|71476|71456|908
1652428500000|2022-05-13 07:55:00|71485.4|71465.4|71444|71429|71498.1|71481.2|71418.7|71400.4|921
1652428800000|2022-05-13 08:00:00|71444.6|71429.6|71448.9|71433.9|71474.2|71455.8|71430.1|71415.1|884
1652429100000|2022-05-13 08:05:00|71448.8|71433.8|71463|71448|71467.6|71448|71418.3|71401.2|835
1652429400000|2022-05-13 08:10:00|71462.4|71447.4|71482.2|71467.2|71495|71480|71453|71433|832
1652429700000|2022-05-13 08:15:00|71481.4|71466.4|71491.5|71476.5|71495.7|71478.1|71460.4|71442.6|758
1652430000000|2022-05-13 08:20:00|71492.5|71477.5|71501.5|71486.5|71514.3|71499.3|71488.4|71470.7|821
1652430300000|2022-05-13 08:25:00|71501.2|71486.2|71493.8|71473.8|71522.3|71504.8|71491.7|71473.8|789
1652430600000|2022-05-13 08:30:00|71494.3|71474.3|71513.7|71498.7|71543.1|71528.1|71492.1|71474.1|843
1652430900000|2022-05-13 08:35:00|71513.6|71498.6|71533|71518|71534.2|71518.6|71502.9|71486.6|765
1652431200000|2022-05-13 08:40:00|71533.4|71518.4|71535.1|71520.1|71535.1|71520.1|71496.5|71481.5|804
1652431500000|2022-05-13 08:45:00|71535.7|71520.7|71555|71540|71558|71542|71524.2|71508|799
1652431800000|2022-05-13 08:50:00|71555.9|71540.9|71527.6|71512.6|71562.7|71547.7|71525.4|71510.2|817
1652432100000|2022-05-13 08:55:00|71527.9|71512.9|71501.9|71481.9|71533.2|71516.7|71499.6|71479.9|783
1652432400000|2022-05-13 09:00:00|71501.6|71481.6|71558.7|71543.7|71559.1|71544.1|71493.8|71476|819
1652432700000|2022-05-13 09:05:00|71557.2|71542.2|71549.8|71529.8|71565|71547.2|71521.2|71503.9|816
1652433000000|2022-05-13 09:10:00|71547.2|71532.2|71585.8|71570.8|71591|71574.1|71521.9|71504.8|783
1652433300000|2022-05-13 09:15:00|71587.7|71567.7|71617.6|71602.6|71622.7|71605.9|71577.7|71559.2|893
1652433600000|2022-05-13 09:20:00|71616.8|71601.8|71651.7|71631.7|71669.7|71652.1|71613.6|71594.7|793
1652433900000|2022-05-13 09:25:00|71652|71632|71638.7|71623.7|71666.3|71648.9|71624|71607.4|910
1652434200000|2022-05-13 09:30:00|71638.8|71623.8|71659.3|71644.3|71663.1|71646.2|71613.7|71595.6|897
1652434500000|2022-05-13 09:35:00|71658|71643|71665.5|71650.5|71702.4|71684.7|71655.8|71637.7|857
1652434800000|2022-05-13 09:40:00|71665.6|71650.6|71671.5|71656.5|71699.6|71681.6|71656.2|71638.1|826
1652435100000|2022-05-13 09:45:00|71671.3|71656.3|71656.2|71641.2|71702.3|71683.9|71646.4|71631.4|862
1652435400000|2022-05-13 09:50:00|71657|71642|71709.6|71689.6|71737.6|71720.7|71654.5|71639.4|891
1652435700000|2022-05-13 09:55:00|71708.6|71688.6|71732.6|71717.6|71747.3|71731.5|71694.2|71677.6|877
1652436000000|2022-05-13 10:00:00|71732.5|71717.5|71719.3|71704.3|71759.7|71742.2|71707.1|71689.4|887
1652436300000|2022-05-13 10:05:00|71718.5|71703.5|71707.9|71692.9|71727.1|71708.6|71687.4|71669.2|838
1652436600000|2022-05-13 10:10:00|71708.3|71693.3|71707.4|71687.4|71726.7|71709|71694.9|71679.9|766
1652436900000|2022-05-13 10:15:00|71705|71690|71709|71694|71715.9|71700.9|71671.9|71655.1|869
1652437200000|2022-05-13 10:20:00|71708.9|71693.9|71689.4|71674.4|71722.6|71705.9|71681.1|71664.8|743
1652437500000|2022-05-13 10:25:00|71689.3|71674.3|71653.7|71638.7|71691.1|71674.5|71653.7|71638.7|690
1652437800000|2022-05-13 10:30:00|71653.6|71638.6|71633.3|71618.3|71662.1|71646.9|71626.5|71611.5|801
1652438100000|2022-05-13 10:35:00|71633.4|71618.4|71671.9|71656.9|71672.2|71657.2|71631.7|71616.7|734
1652438400000|2022-05-13 10:40:00|71672.2|71657.2|71692.6|71677.6|71699.2|71684.2|71667.7|71652.7|732
1652438700000|2022-05-13 10:45:00|71692.3|71677.3|71680.4|71665.4|71695.5|71680.5|71659.6|71644.6|699
1652439000000|2022-05-13 10:50:00|71681.7|71666.7|71668.4|71653.4|71706.9|71691.9|71663.4|71647|795
1652439300000|2022-05-13 10:55:00|71668|71653|71635.7|71620.7|71668.5|71653.5|71635.7|71620.7|836
1652439600000|2022-05-13 11:00:00|71636|71621|71610.5|71595.5|71655|71637.5|71610.2|71595.2|882
1652439900000|2022-05-13 11:05:00|71610.7|71595.7|71573.5|71558.5|71615.5|71600.5|71568.5|71552.4|813
1652440200000|2022-05-13 11:10:00|71573.2|71558.2|71613.1|71598.1|71616|71601|71565.8|71549.8|818
1652440500000|2022-05-13 11:15:00|71613.3|71598.3|71615|71600|71628.9|71612.1|71605|71585.7|723
1652440800000|2022-05-13 11:20:00|71616|71601|71621.3|71606.3|71625.5|71608.8|71607.2|71590|667
1652441100000|2022-05-13 11:25:00|71621.4|71606.4|71637.6|71622.6|71641.1|71626.1|71617.3|71602.3|711
1652441400000|2022-05-13 11:30:00|71637.5|71622.5|71628.6|71613.6|71637.7|71622.7|71614|71597.1|671
1652441700000|2022-05-13 11:35:00|71628.4|71613.4|71638|71618|71640.7|71623|71609.9|71592.1|713
1652442000000|2022-05-13 11:40:00|71636.9|71616.9|71632.3|71617.3|71656.7|71641.7|71612.7|71597.7|727
1652442300000|2022-05-13 11:45:00|71632.4|71617.4|71610.4|71595.4|71641.1|71625|71601.7|71586.7|678
1652442600000|2022-05-13 11:50:00|71609.8|71594.8|71664.7|71649.7|71671.7|71656.7|71609.8|71594.8|768
1652442900000|2022-05-13 11:55:00|71664.5|71649.5|71675.8|71660.8|71684.7|71666.3|71650.4|71635.4|925
1652443200000|2022-05-13 12:00:00|71675.3|71660.3|71621.7|71606.7|71675.9|71660.9|71617.9|71602.2|908
1652443500000|2022-05-13 12:05:00|71621.4|71606.4|71648.1|71633.1|71656.3|71640.7|71608.8|71591.6|851
1652443800000|2022-05-13 12:10:00|71648.2|71633.2|71664.3|71649.3|71672.1|71657.1|71647.4|71632.4|656
1652444100000|2022-05-13 12:15:00|71665.3|71650.3|71674|71659|71683.1|71668.1|71640.3|71624|777
1652444400000|2022-05-13 12:20:00|71674.6|71659.6|71673.4|71658.4|71690|71672.6|71659.8|71644.8|869
1652444700000|2022-05-13 12:25:00|71673.3|71658.3|71723.5|71708.5|71734.3|71719.3|71671.9|71654.4|862
1652445000000|2022-05-13 12:30:00|71724|71709|71692|71672|71725|71709|71680.4|71665.4|902
1652445300000|2022-05-13 12:35:00|71692.2|71672.2|71687.4|71672.4|71705.5|71690.5|71667.9|71651.5|899
1652445600000|2022-05-13 12:40:00|71687.7|71672.7|71695.4|71680.4|71727.8|71712.8|71682.6|71667.6|911
1652445900000|2022-05-13 12:45:00|71694.6|71679.6|71706|71691|71708|71692.2|71680.8|71665.8|825
1652446200000|2022-05-13 12:50:00|71705.8|71690.8|71729.2|71714.2|71732.7|71717.7|71693.4|71676.6|835
1652446500000|2022-05-13 12:55:00|71729.4|71714.4|71710.4|71695.4|71741.5|71726.5|71700.6|71685.6|907
1652446800000|2022-05-13 13:00:00|71709.9|71694.9|71710.3|71695.3|71723.9|71707|71699.6|71684.6|846
1652447100000|2022-05-13 13:05:00|71712.3|71697.3|71784.2|71769.2|71789.5|71773.1|71699.7|71684.7|879
1652447400000|2022-05-13 13:10:00|71784.4|71769.4|71804.4|71789.4|71812.2|71792.7|71747|71729.5|918
1652447700000|2022-05-13 13:15:00|71804.5|71789.5|71845.7|71830.7|71873.4|71857.2|71791|71773.8|933
1652448000000|2022-05-13 13:20:00|71845.8|71830.8|71863.5|71848.5|71867.2|71851.8|71809.5|71794.5|952
1652448300000|2022-05-13 13:25:00|71863.1|71848.1|71846.7|71831.7|71905.9|71890.9|71829|71814|1013
1652448600000|2022-05-13 13:30:00|71843.4|71828.4|71815.9|71800.9|71848|71833|71796.1|71781.1|1047
1652448900000|2022-05-13 13:35:00|71816.3|71801.3|71795.8|71780.8|71835|71819|71788.1|71771.7|1029
1652449200000|2022-05-13 13:40:00|71796.5|71781.5|71747.8|71732.8|71815.4|71800.4|71746.8|71731.8|1007
1652449500000|2022-05-13 13:45:00|71747.1|71732.1|71777.7|71762.7|71789.9|71774.9|71717.6|71702.6|1033
1652449800000|2022-05-13 13:50:00|71777.1|71762.1|71739.2|71724.2|71786.5|71770.7|71735.6|71720.6|1017
1652450100000|2022-05-13 13:55:00|71739.1|71724.1|71807.2|71787.2|71808.3|71791.1|71736.8|71721.8|956
1652450400000|2022-05-13 14:00:00|71806.9|71786.9|71740.9|71725.9|71806.9|71786.9|71725|71710|1072
1652450700000|2022-05-13 14:05:00|71740.3|71725.3|71771.3|71756.3|71779.6|71762.1|71712.1|71695.3|987
1652451000000|2022-05-13 14:10:00|71771.2|71756.2|71738.4|71718.4|71795.8|71778.3|71714.6|71694.8|1043
1652451300000|2022-05-13 14:15:00|71738.5|71718.5|71710.2|71695.2|71777.6|71760.8|71697.2|71682.2|1091
1652451600000|2022-05-13 14:20:00|71712.5|71692.5|71654.8|71639.8|71712.5|71697|71635.4|71619.6|1061
1652451900000|2022-05-13 14:25:00|71654.4|71639.4|71683|71668|71698.4|71683.4|71635.2|71619.1|975
1652452200000|2022-05-13 14:30:00|71683.5|71668.5|71640.9|71625.9|71710.2|71695.2|71640.6|71625.6|985
1652452500000|2022-05-13 14:35:00|71641.7|71626.7|71604.9|71589.9|71664.7|71649.7|71602.5|71587.5|984
1652452800000|2022-05-13 14:40:00|71603.8|71588.8|71588.4|71573.4|71635.2|71616.3|71587.2|71572.2|988
1652453100000|2022-05-13 14:45:00|71588|71573|71654.8|71639.8|71664|71646.4|71580.7|71565.7|1011
1652453400000|2022-05-13 14:50:00|71654.9|71639.9|71599.5|71584.5|71664.3|71649.3|71580.6|71565.5|994
1652453700000|2022-05-13 14:55:00|71598.3|71583.3|71597.1|71582.1|71634.6|71618.6|71585.9|71568.4|955
1652454000000|2022-05-13 15:00:00|71596|71581|71578.7|71558.7|71615.3|71599.5|71575.6|71558.2|970
1652454300000|2022-05-13 15:05:00|71576.4|71561.4|71504.3|71489.3|71577.8|71561.6|71493.5|71477|948
1652454600000|2022-05-13 15:10:00|71504.7|71489.7|71492.5|71477.5|71523.7|71505.9|71487.5|71471.5|909
1652454900000|2022-05-13 15:15:00|71492.3|71477.3|71501.7|71481.7|71517.2|71499.8|71489.6|71474.6|870
1652455200000|2022-05-13 15:20:00|71501.8|71481.8|71495.5|71480.5|71505.3|71487.5|71488.2|71471.4|745
1652455500000|2022-05-13 15:25:00|71495.7|71480.7|71453.1|71438.1|71501.5|71486.4|71446.5|71429.3|730
1652455800000|2022-05-13 15:30:00|71453.9|71438.9|71469.6|71454.6|71477.5|71458.4|71447.8|71432|812
1652456100000|2022-05-13 15:35:00|71469.4|71454.4|71493.3|71473.3|71499.1|71481.9|71468.3|71450.1|777
1652456400000|2022-05-13 15:40:00|71490.9|71475.9|71482.1|71462.1|71516.5|71501.5|71477.7|71462|839
1652456700000|2022-05-13 15:45:00|71477.4|71462.4|71516.7|71501.7|71526.1|71509.1|71475.7|71458.3|826
1652457000000|2022-05-13 15:50:00|71516.8|71501.8|71486.9|71471.9|71524.4|71508.7|71473.9|71458.9|764
1652457300000|2022-05-13 15:55:00|71486.6|71471.6|71482.3|71462.3|71495.5|71478.6|71474.3|71458.7|784
1652457600000|2022-05-13 16:00:00|71479.8|71464.8|71476.7|71461.7|71506.1|71488.5|71473.7|71454.7|844
1652457900000|2022-05-13 16:05:00|71476.4|71461.4|71471.6|71456.6|71484.9|71468.4|71461.3|71446.3|758
1652458200000|2022-05-13 16:10:00|71471.7|71456.7|71463.8|71448.8|71477.4|71460.4|71452.3|71435.3|770
1652458500000|2022-05-13 16:15:00|71462.7|71447.7|71458.2|71443.2|71483.7|71466.7|71457.4|71440.5|650
1652458800000|2022-05-13 16:20:00|71461.3|71441.3|71482.2|71462.2|71489.8|71474.8|71452.6|71435.9|727
1652459100000|2022-05-13 16:25:00|71481.9|71461.9|71502.7|71487.7|71508.7|71492.1|71479.2|71461.2|794
1652459400000|2022-05-13 16:30:00|71502.4|71487.4|71505.4|71490.4|71518.4|71501.7|71495.9|71478.6|686
1652459700000|2022-05-13 16:35:00|71505.3|71490.3|71506.2|71486.2|71520.9|71503|71503.2|71486|589
1652460000000|2022-05-13 16:40:00|71506.7|71486.7|71466.4|71451.4|71506.7|71488.4|71459.4|71442.9|697
1652460300000|2022-05-13 16:45:00|71468.3|71448.3|71468.5|71453.5|71474|71456.1|71452.4|71435.4|540
1652460600000|2022-05-13 16:50:00|71469.2|71454.2|71486.8|71466.8|71510.8|71492.9|71469.2|71451.6|829
1652460900000|2022-05-13 16:55:00|71486.7|71466.7|71497.2|71482.2|71503.3|71486.3|71472.7|71455|782
1652461200000|2022-05-13 17:00:00|71497.4|71482.4|71478.9|71458.9|71501.8|71484.8|71472.7|71456|818
1652461500000|2022-05-13 17:05:00|71479.4|71459.4|71478|71458|71491|71474.1|71468.7|71451.6|697
1652461800000|2022-05-13 17:10:00|71475.2|71460.2|71458.4|71443.4|71477.7|71460.2|71454.9|71437.4|689
1652462100000|2022-05-13 17:15:00|71458.9|71443.9|71461.9|71446.9|71469.6|71452|71454|71436.7|662
1652462400000|2022-05-13 17:20:00|71464.1|71444.1|71476.8|71461.8|71481.5|71463.2|71448.6|71431.3|721
1652462700000|2022-05-13 17:25:00|71476.9|71461.9|71496.3|71476.3|71496.8|71479.8|71473.2|71455.7|597
1652463000000|2022-05-13 17:30:00|71493.8|71478.8|71501.5|71481.5|71502.3|71485.4|71480.5|71462.8|570
1652463300000|2022-05-13 17:35:00|71501.4|71481.4|71518.9|71498.9|71528.1|71509.9|71497.6|71480.1|610
1652463600000|2022-05-13 17:40:00|71519.9|71499.9|71501.1|71481.1|71522.6|71504.1|71495.6|71478.5|637
1652463900000|2022-05-13 17:45:00|71500.9|71480.9|71518.2|71498.2|71520.8|71503.6|71498.2|71480.9|628
1652464200000|2022-05-13 17:50:00|71518|71498|71526.2|71506.2|71528.3|71511.5|71510.4|71492.7|682
1652464500000|2022-05-13 17:55:00|71523.3|71508.3|71566.9|71551.9|71579.7|71560.9|71523.3|71506.2|803
1652464800000|2022-05-13 18:00:00|71567.1|71552.1|71594.8|71574.8|71600.5|71582.6|71562.6|71545.6|803
1652465100000|2022-05-13 18:05:00|71596.3|71581.3|71584.9|71564.9|71604.7|71585.8|71576.2|71559.6|796
1652465400000|2022-05-13 18:10:00|71584.7|71564.7|71593|71573|71597|71581.1|71576.3|71559.2|646
1652465700000|2022-05-13 18:15:00|71590.5|71575.5|71549.8|71534.8|71596|71578.1|71549.8|71533|712
1652466000000|2022-05-13 18:20:00|71550.5|71535.5|71557.4|71537.4|71575.8|71559.1|71548.9|71532.6|765
1652466300000|2022-05-13 18:25:00|71554.1|71539.1|71569.3|71554.3|71576.6|71559.1|71545|71526.2|730
1652466600000|2022-05-13 18:30:00|71569.5|71554.5|71553.7|71533.7|71574.6|71559.1|71538.1|71521.8|879
1652466900000|2022-05-13 18:35:00|71553.5|71533.5|71558.7|71538.7|71580.6|71563.3|71548.5|71531.2|767
1652467200000|2022-05-13 18:40:00|71554.7|71539.7|71566.5|71546.5|71569.9|71552.3|71549.7|71531.9|777
1652467500000|2022-05-13 18:45:00|71558.5|71538.5|71538.9|71518.9|71570|71552.5|71529.4|71509.5|754
1652467800000|2022-05-13 18:50:00|71539.5|71519.5|71528.6|71513.6|71542.2|71524.2|71520.1|71502.6|800
1652468100000|2022-05-13 18:55:00|71529.3|71509.3|71525.3|71510.3|71542.7|71523.2|71522.5|71505.2|786
1652468400000|2022-05-13 19:00:00|71524.9|71509.9|71526.7|71506.7|71531|71513.2|71501.8|71482.1|791
1652468700000|2022-05-13 19:05:00|71526.6|71506.6|71532.4|71517.4|71540.8|71522.4|71521.2|71501.2|697
1652469000000|2022-05-13 19:10:00|71534.9|71514.9|71533.5|71513.5|71553.9|71536|71529.8|71512.4|620
1652469300000|2022-05-13 19:15:00|71534.3|71514.3|71556.3|71541.3|71559.8|71542.3|71531.6|71513.8|611
1652469600000|2022-05-13 19:20:00|71556.1|71541.1|71568.1|71548.1|71568.8|71550.9|71554.6|71538.1|589
1652469900000|2022-05-13 19:25:00|71568|71548|71562.3|71542.3|71569.1|71551.9|71558.1|71542.2|506
1652470200000|2022-05-13 19:30:00|71562.4|71542.4|71565.7|71545.7|71566.4|71548|71542.8|71526.9|583
1652470500000|2022-05-13 19:35:00|71566|71546|71569.9|71554.9|71572.9|71555.4|71552.3|71535.4|651
1652470800000|2022-05-13 19:40:00|71567.4|71552.4|71566.1|71551.1|71571.6|71556.2|71563.5|71546.3|586
1652471100000|2022-05-13 19:45:00|71566|71551|71554.8|71534.8|71584.8|71566|71552.5|71532.5|611
1652471400000|2022-05-13 19:50:00|71552.7|71532.7|71532|71512|71563.4|71543.4|71522|71505.1|854
1652471700000|2022-05-13 19:55:00|71532.2|71512.2|71548.7|71528.7|71558.7|71539.9|71526.1|71507.8|695
1652472000000|2022-05-13 20:00:00|71546.8|71526.8|71548.4|71528.4|71560.2|71540.2|71539.2|71519.2|586
1652472300000|2022-05-13 20:05:00|71547.9|71527.9|71551.4|71531.4|71551.7|71531.7|71541.6|71521.6|320
1652472600000|2022-05-13 20:10:00|71551.5|71531.5|71558.9|71538.9|71560.9|71540.9|71550.5|71530.5|282
1652472900000|2022-05-13 20:15:00|71558.8|71538.8|71553.2|71533.2|71561.6|71541.6|71552.4|71532.4|331
1652473200000|2022-05-13 20:20:00|71553|71533|71543.8|71523.8|71555.6|71535.6|71540.9|71520.9|355
1652473500000|2022-05-13 20:25:00|71543.6|71523.6|71545.2|71511.3|71550.7|71527.9|71535.2|71505.2|459
1652473800000|2022-05-13 20:30:00|71541.9|71514.3|71546.3|71491.4|71559.4|71524.2|71538.7|71485.7|507
1652474100000|2022-05-13 20:35:00|71546.5|71491.5|71527.4|71486|71546.5|71504.2|71524.7|71477.5|390
1652474400000|2022-05-13 20:40:00|71527.3|71485.9|71530.5|71471|71537.1|71495.8|71518.8|71462.7|313
1652474700000|2022-05-13 20:45:00|71528.2|71467.8|71511.7|71456.9|71534.5|71482.9|71507.5|71446|379
1652475000000|2022-05-13 20:50:00|71512.4|71454.7|71521.5|71460.6|71539.2|71471.9|71499.2|71434.1|481
1652475300000|2022-05-13 20:55:00|71519.9|71464.2|71525.4|71426.4|71559.3|71472.3|71510.1|71422.1|431
1652644800000|2022-05-15 20:00:00|71613.2|71583.2|71605.7|71575.7|71613.6|71583.6|71598|71568|28
1652645100000|2022-05-15 20:05:00|71602.5|71572.5|71602.5|71572.5|71610.1|71580.1|71598.9|71568.9|23
1652645400000|2022-05-15 20:10:00|71606.4|71576.4|71606.4|71576.4|71606.4|71576.4|71600.6|71570.6|20
1652645700000|2022-05-15 20:15:00|71600.7|71570.7|71597.9|71567.9|71606.8|71576.8|71597.9|71567.9|38
1652646000000|2022-05-15 20:20:00|71597.6|71567.6|71603|71573|71671.3|71576.8|71597.6|71534|40
1652646300000|2022-05-15 20:25:00|71602.4|71572.4|71603.1|71573.1|71671.9|71575.4|71599.9|71537.5|40
1652646600000|2022-05-15 20:30:00|71604.5|71574.5|71598.8|71568.8|71643.8|71575|71598.8|71544.5|46
1652646900000|2022-05-15 20:35:00|71600.5|71570.5|71534.4|71420.4|71674.3|71580.5|71511.7|71397.7|42
1652647200000|2022-05-15 20:40:00|71545|71431|71531.4|71417.4|71587.5|71473.5|71508.6|71394.6|31
1652647500000|2022-05-15 20:45:00|71540.8|71426.8|71540.9|71442.9|71545.1|71442.9|71525|71421.1|17
1652647800000|2022-05-15 20:50:00|71541.1|71443|71551.1|71439.2|71551.1|71443.2|71541.1|71439.2|5
1652648100000|2022-05-15 20:55:00|71537.9|71423.9|71527.8|71413.8|71589.9|71475.9|71526.7|71412.7|9
1652648400000|2022-05-15 21:00:00|71531.8|71417.8|71544.7|71445.7|71547.3|71445.9|71515.6|71411.6|14
1652648700000|2022-05-15 21:05:00|71544.6|71445.6|71554|71455|71554|71455|71541.4|71442.4|10
1652649000000|2022-05-15 21:10:00|71533.1|71434.1|71579.1|71480.1|71579.1|71480.1|71533.1|71434.1|12
1652649300000|2022-05-15 21:15:00|71585.6|71486.6|71539.9|71519.9|71610.3|71520.6|71535.6|71443.9|43
1652649600000|2022-05-15 21:20:00|71540|71520|71538.5|71499.9|71594.6|71527.9|71515.9|71464.1|75
1652649900000|2022-05-15 21:25:00|71538.7|71500|71573.4|71508.2|71602|71521.7|71538.7|71468|202
1652650200000|2022-05-15 21:30:00|71579|71502.3|71572.6|71487|71591.1|71514.9|71539.4|71483.5|144
1652650500000|2022-05-15 21:35:00|71582.6|71483.6|71580.9|71504.5|71595.3|71514.6|71533.1|71476.5|167
1652650800000|2022-05-15 21:40:00|71572.4|71512.7|71569.4|71503.6|71590.5|71526.1|71548.2|71481.6|97
1652651100000|2022-05-15 21:45:00|71571.7|71495.1|71594|71513.7|71607.7|71525.9|71548|71492.6|98
1652651400000|2022-05-15 21:50:00|71586.9|71519.2|71594.5|71522.5|71622|71525.7|71575.8|71496.4|100
1652651700000|2022-05-15 21:55:00|71610.1|71525.3|71592.6|71517|71620.8|71526.7|71562.8|71495|133
1652652000000|2022-05-15 22:00:00|71576.1|71531.5|71542.6|71504.5|71592.4|71531.5|71520|71479.8|508
1652652300000|2022-05-15 22:05:00|71546.1|71500.4|71539.5|71496.9|71572.7|71510.1|71529.2|71475.5|511
1652652600000|2022-05-15 22:10:00|71540.6|71496.5|71519.8|71467|71551.5|71503.9|71510.2|71458.2|392
1652652900000|2022-05-15 22:15:00|71518.5|71466.3|71492.5|71448.2|71530.9|71472.5|71484.6|71439.9|684
1652653200000|2022-05-15 22:20:00|71491.5|71449.7|71479.1|71430.1|71495.6|71450.6|71466.4|71421.2|515
1652653500000|2022-05-15 22:25:00|71480.4|71428.5|71511.5|71461.1|71522.2|71466.9|71462.1|71420|515
1652653800000|2022-05-15 22:30:00|71511.7|71462.2|71530.7|71497.5|71540.5|71504.9|71507.2|71453.5|506
1652654100000|2022-05-15 22:35:00|71530|71495.1|71554.2|71528.6|71560.9|71533|71530|71490.6|497
1652654400000|2022-05-15 22:40:00|71559|71524.3|71556.5|71512.4|71572|71535|71543.1|71480|770
1652654700000|2022-05-15 22:45:00|71557.7|71510.8|71546.5|71505.6|71562.1|71520.1|71534.8|71482.1|656
1652655000000|2022-05-15 22:50:00|71550.8|71498|71526.3|71501.8|71552.7|71512.8|71518.8|71474.9|487
1652655300000|2022-05-15 22:55:00|71527.2|71503.4|71525.8|71488|71536.5|71504.4|71519.4|71474|451
1652655600000|2022-05-15 23:00:00|71526|71485.1|71539.3|71501.7|71544.9|71509.6|71523.7|71482.1|424
1652655900000|2022-05-15 23:05:00|71537.1|71505.6|71547.9|71510.8|71550|71520.5|71529.3|71485|425
1652656200000|2022-05-15 23:10:00|71544.9|71515.5|71555.4|71523.1|71570|71535.4|71543.8|71510.3|397
1652656500000|2022-05-15 23:15:00|71555.6|71522.5|71541|71515.4|71556.2|71528.6|71533.4|71500.5|555
1652656800000|2022-05-15 23:20:00|71540.5|71516.5|71533.3|71511.1|71549|71525.1|71532.7|71502.9|401
1652657100000|2022-05-15 23:25:00|71532.9|71511.9|71538.6|71515.4|71549.2|71523.4|71530.5|71501.7|502
1652657400000|2022-05-15 23:30:00|71543.9|71512.7|71540.5|71519.4|71551.7|71530.9|71536.6|71507.7|616
1652657700000|2022-05-15 23:35:00|71539.6|71518.6|71540.6|71519.5|71546.4|71521.7|71532.6|71506.7|474
1652658000000|2022-05-15 23:40:00|71542.3|71519.7|71528.6|71508.6|71574.1|71552.5|71528|71504.2|732
1652658300000|2022-05-15 23:45:00|71528.5|71508.5|71543.1|71519.4|71549.1|71520.9|71520.9|71500.7|683
1652658600000|2022-05-15 23:50:00|71543.3|71519.2|71537.2|71512.8|71568.7|71541.6|71536.3|71511.1|764
1652658900000|2022-05-15 23:55:00|71540.8|71505.9|71568.9|71542.9|71571.2|71550.9|71534|71505.9|557
1652659200000|2022-05-16 00:00:00|71567.9|71544|71525.3|71505.3|71567.9|71544|71519|71493.2|952
1652659500000|2022-05-16 00:05:00|71525.8|71505.8|71557.3|71535.5|71567.2|71546.5|71525.8|71503.2|702
1652659800000|2022-05-16 00:10:00|71561.1|71538.4|71548.8|71528.8|71563.4|71541.5|71539.5|71516|620
1652660100000|2022-05-16 00:15:00|71549.3|71529.3|71571.8|71551.2|71574.1|71552|71544|71520.3|655
1652660400000|2022-05-16 00:20:00|71571.7|71551.1|71545.9|71520.5|71574.7|71551.4|71540.7|71519.9|732
1652660700000|2022-05-16 00:25:00|71544.5|71522.5|71533.8|71511.4|71549.6|71526.3|71521.6|71497.2|660
1652661000000|2022-05-16 00:30:00|71533.5|71511.8|71519.5|71499.5|71545.1|71520.7|71515.1|71493.4|675
1652661300000|2022-05-16 00:35:00|71521.5|71499.6|71533.4|71509.6|71537.2|71511.4|71518.6|71497.4|625
1652661600000|2022-05-16 00:40:00|71537|71509.1|71540.2|71512.7|71550.5|71525.6|71525.3|71500|598
1652661900000|2022-05-16 00:45:00|71540.4|71512|71514|71494|71542.1|71516.8|71509.2|71485.7|669
1652662200000|2022-05-16 00:50:00|71514.1|71494.1|71503.5|71479.7|71525.5|71500.4|71499.8|71470.8|809
1652662500000|2022-05-16 00:55:00|71504.2|71478.3|71489.4|71464.1|71509|71484.6|71480.3|71452.9|728
1652662800000|2022-05-16 01:00:00|71489.5|71464.7|71481.8|71459.7|71499.3|71470.1|71473.9|71450.1|848
1652663100000|2022-05-16 01:05:00|71481.5|71459.5|71450.1|71429.6|71485.4|71462.4|71438.6|71417.6|778
1652663400000|2022-05-16 01:10:00|71450.2|71429.5|71474.7|71441|71474.7|71450.8|71445.3|71424.9|708
1652663700000|2022-05-16 01:15:00|71471|71446.1|71481.5|71453.5|71481.5|71455.4|71452.5|71426.4|711
1652664000000|2022-05-16 01:20:00|71482.2|71452.8|71499.6|71475.4|71517.9|71488.2|71478.9|71452.8|879
1652664300000|2022-05-16 01:25:00|71498.8|71474.7|71469.1|71449.1|71499.4|71475.8|71468.6|71448.1|727
1652664600000|2022-05-16 01:30:00|71474.3|71454.3|71471.2|71450.3|71497.4|71477.4|71466.8|71440.4|825
1652664900000|2022-05-16 01:35:00|71470.7|71450.6|71514.2|71490.3|71530.1|71510.1|71469.7|71446.2|908
1652665200000|2022-05-16 01:40:00|71514.6|71490.9|71535.4|71511.8|71536.9|71516.9|71502.3|71478.7|891
1652665500000|2022-05-16 01:45:00|71532.7|71512.7|71550.4|71525.8|71556.4|71531.6|71515.9|71493.4|853
1652665800000|2022-05-16 01:50:00|71549.7|71526.2|71517.3|71494.7|71560.4|71533.3|71507.1|71483.7|861
1652666100000|2022-05-16 01:55:00|71516.2|71496.1|71521.6|71499.9|71545.6|71521.5|71511.5|71489|831
1652666400000|2022-05-16 02:00:00|71521.4|71499.8|71553|71533|71592.7|71563.6|71521.4|71497.3|1056
1652666700000|2022-05-16 02:05:00|71553.2|71533.2|71580.7|71554.1|71583.6|71558.1|71529.2|71506.6|944
1652667000000|2022-05-16 02:10:00|71577.7|71554.6|71572.8|71550|71596.5|71571.4|71570.4|71547.4|998
1652667300000|2022-05-16 02:15:00|71572.6|71550.4|71561.8|71538.3|71594.8|71572.1|71559.7|71538|903
1652667600000|2022-05-16 02:20:00|71561|71540|71574.6|71550.5|71602.7|71574.9|71557.7|71535.5|1055
1652667900000|2022-05-16 02:25:00|71575|71551.4|71566.7|71546.3|71586.6|71559.4|71562.5|71537.1|939
1652668200000|2022-05-16 02:30:00|71564.8|71546.7|71571.3|71551.3|71585.3|71561.3|71558.8|71532.3|946
1652668500000|2022-05-16 02:35:00|71571.7|71551.7|71561.9|71538.2|71587.2|71561.8|71553.8|71529.2|882
1652668800000|2022-05-16 02:40:00|71560.4|71540.4|71595|71565.8|71599.3|71572.5|71560.3|71536.5|833
1652669100000|2022-05-16 02:45:00|71591.8|71571.6|71557.4|71536.2|71595.4|71571.6|71553.2|71530.2|752
1652669400000|2022-05-16 02:50:00|71556.8|71535.9|71543|71517.5|71575.7|71553.4|71537.7|71510.1|826
1652669700000|2022-05-16 02:55:00|71543.2|71516.9|71542.6|71515.5|71557|71530.4|71533.8|71507.2|815
1652670000000|2022-05-16 03:00:00|71541.9|71516|71554.3|71526.7|71557.9|71530.9|71537.4|71513.5|838
1652670300000|2022-05-16 03:05:00|71553.5|71527.8|71605.8|71582.3|71606.8|71585.9|71553.3|71527.3|854
1652670600000|2022-05-16 03:10:00|71607.3|71583.1|71586.6|71557|71610.5|71585.1|71572.7|71547.6|778
1652670900000|2022-05-16 03:15:00|71585.2|71559.3|71607|71579.7|71607.4|71582.3|71581.8|71557.4|783
1652671200000|2022-05-16 03:20:00|71605.1|71582|71603|71583|71634.2|71609.4|71593.9|71572.5|994
1652671500000|2022-05-16 03:25:00|71603.2|71583.2|71587.1|71564|71615.8|71590|71583.1|71557.1|781
1652671800000|2022-05-16 03:30:00|71587.9|71563.2|71586.7|71559.8|71593|71567.1|71574.2|71548.9|778
1652672100000|2022-05-16 03:35:00|71587.2|71559.5|71598|71570.7|71601.4|71578.7|71582.5|71556.5|698
1652672400000|2022-05-16 03:40:00|71597.2|71572.2|71601.5|71576.9|71616.9|71593.2|71594.6|71567|673
1652672700000|2022-05-16 03:45:00|71601.7|71576.7|71617.8|71591.2|71620.6|71594.3|71597.7|71573|758
1652673000000|2022-05-16 03:50:00|71616|71593.1|71580.7|71560.7|71618|71593.1|71578.3|71554.2|795
1652673300000|2022-05-16 03:55:00|71581.9|71561.9|71579.1|71559.1|71586.1|71565.7|71569.9|71548.3|681
1652673600000|2022-05-16 04:00:00|71578.9|71558.9|71589.7|71569.7|71590|71569.9|71572.9|71550.2|731
1652673900000|2022-05-16 04:05:00|71589.9|71569.9|71583.1|71563.1|71591.4|71570.7|71577.6|71551.2|579
1652674200000|2022-05-16 04:10:00|71582.9|71562.9|71589.5|71567.3|71601.6|71580.2|71582.8|71560.9|630
1652674500000|2022-05-16 04:15:00|71589.4|71567.4|71575|71553.1|71593.7|71571.1|71574.1|71550.9|616
1652674800000|2022-05-16 04:20:00|71574.9|71553.2|71572.9|71548.6|71577.4|71555.8|71560.2|71536.1|734
1652675100000|2022-05-16 04:25:00|71573.3|71548|71568.4|71547.3|71579.3|71557.9|71564.2|71541.7|627
1652675400000|2022-05-16 04:30:00|71568.6|71546.9|71570.9|71550.9|71572.3|71552.3|71556|71535.5|612
1652675700000|2022-05-16 04:35:00|71570.6|71550.6|71570|71550|71573|71553|71554|71534|527
1652676000000|2022-05-16 04:40:00|71570.1|71550.1|71568.5|71548.5|71570.8|71550.1|71558.7|71538.7|577
1652676300000|2022-05-16 04:45:00|71568.6|71548.6|71570.7|71550.7|71573.6|71553.6|71563|71543|409
1652676600000|2022-05-16 04:50:00|71570.9|71550.9|71566.2|71546.2|71575.3|71555.3|71557|71537|507
1652676900000|2022-05-16 04:55:00|71566.5|71546.5|71562.8|71542.8|71574.8|71554.8|71562.6|71542.6|520
1652677200000|2022-05-16 05:00:00|71562.3|71542.3|71547.6|71527.6|71566.9|71546.9|71541.5|71522|683
1652677500000|2022-05-16 05:05:00|71547.5|71527.5|71541.4|71521.4|71556.8|71537.6|71540.1|71520.4|581
1652677800000|2022-05-16 05:10:00|71541.6|71521.6|71522.7|71502.7|71541.9|71521.9|71516.2|71496.2|698
1652678100000|2022-05-16 05:15:00|71522.8|71502.8|71528.7|71508.7|71545|71525|71520.3|71500.3|665
1652678400000|2022-05-16 05:20:00|71528.6|71508.6|71529.2|71509.2|71537.3|71517.3|71513.4|71493.4|653
1652678700000|2022-05-16 05:25:00|71529.3|71509.3|71541.6|71521.6|71543.7|71523.7|71529.1|71509.1|627
1652679000000|2022-05-16 05:30:00|71541.7|71521.7|71527.4|71507.4|71541.9|71523.8|71519|71501.5|616
1652679300000|2022-05-16 05:35:00|71527.5|71507.5|71512.7|71492.7|71527.6|71507.8|71509.2|71489.2|649
1652679600000|2022-05-16 05:40:00|71513.1|71493.1|71514.2|71494.2|71520.9|71500.9|71505.1|71489.5|632
1652679900000|2022-05-16 05:45:00|71514.3|71494.3|71511.8|71491.8|71520.9|71500.9|71508.8|71489.2|424
1652680200000|2022-05-16 05:50:00|71511|71496|71544.9|71529.9|71545.3|71529.9|71511|71493.5|569
1652680500000|2022-05-16 05:55:00|71546.8|71526.8|71553.1|71533.1|71558.4|71538.4|71537.9|71517.9|679
1652680800000|2022-05-16 06:00:00|71552.2|71532.2|71549.5|71529.5|71557.6|71537.6|71528.1|71508.1|819
1652681100000|2022-05-16 06:05:00|71550.3|71530.3|71562.7|71542.7|71563.4|71543.4|71535.7|71516.2|833
1652681400000|2022-05-16 06:10:00|71564.5|71544.5|71567.4|71547.4|71589.9|71571.7|71554.1|71537|843
1652681700000|2022-05-16 06:15:00|71567.2|71547.2|71529.7|71514.7|71567.6|71547.6|71526.5|71509.8|812
1652682000000|2022-05-16 06:20:00|71529.5|71514.5|71520.5|71505.5|71547|71530.4|71518.5|71503.5|670
1652682300000|2022-05-16 06:25:00|71520.4|71505.4|71517.6|71502.6|71532.1|71516.6|71510.4|71495.4|661
1652682600000|2022-05-16 06:30:00|71518.7|71503.7|71512.8|71497.8|71525|71508.7|71489.5|71474.5|700
1652682900000|2022-05-16 06:35:00|71512.1|71497.1|71510.3|71495.3|71537.8|71522.8|71502.5|71485.3|801
1652683200000|2022-05-16 06:40:00|71510.8|71495.8|71565.4|71545.4|71565.7|71550.7|71508.6|71492.1|822
1652683500000|2022-05-16 06:45:00|71565.5|71545.5|71580.5|71565.5|71591.9|71575.5|71562.2|71545.2|749
1652683800000|2022-05-16 06:50:00|71580.8|71565.8|71548.4|71533.4|71588.7|71573.7|71540|71525|777
1652684100000|2022-05-16 06:55:00|71548.1|71533.1|71530.7|71515.7|71571.3|71554.5|71530.3|71515.3|827
1652684400000|2022-05-16 07:00:00|71530.5|71515.5|71503|71488|71530.5|71515.5|71490.1|71475.1|949
1652684700000|2022-05-16 07:05:00|71502.8|71487.8|71499.7|71484.7|71537.4|71521.5|71491.9|71475.4|871
1652685000000|2022-05-16 07:10:00|71499.6|71484.6|71505.4|71490.4|71522|71507|71472.6|71455.4|957
1652685300000|2022-05-16 07:15:00|71505.3|71490.3|71511.1|71496.1|71526.2|71509|71482.6|71466.1|898
1652685600000|2022-05-16 07:20:00|71511.2|71496.2|71490.1|71475.1|71531.6|71516.6|71490.1|71475.1|882
1652685900000|2022-05-16 07:25:00|71489.8|71474.8|71409.5|71389.5|71496.2|71479.3|71386|71367.1|988
1652686200000|2022-05-16 07:30:00|71409.7|71389.7|71398.5|71383.5|71412.2|71393.9|71377.2|71359.7|977
1652686500000|2022-05-16 07:35:00|71403|71383|71416.7|71401.7|71439.6|71422.6|71395.5|71377.7|912
1652686800000|2022-05-16 07:40:00|71417.3|71402.3|71440.8|71420.8|71441.2|71423.7|71407.7|71390.4|902
1652687100000|2022-05-16 07:45:00|71438.6|71423.6|71440.2|71420.2|71445.7|71429|71421.9|71406.8|875
1652687400000|2022-05-16 07:50:00|71440.6|71420.6|71492.1|71477.1|71494.8|71478.9|71440|71420.6|923
1652687700000|2022-05-16 07:55:00|71491.9|71476.9|71497.2|71482.2|71506.4|71490.1|71459.3|71444.1|933
1652688000000|2022-05-16 08:00:00|71499.7|71479.7|71499.1|71479.1|71512.2|71495.2|71482|71464.4|943
1652688300000|2022-05-16 08:05:00|71499.7|71479.7|71466.9|71451.9|71504|71486.3|71441|71424.8|855
1652688600000|2022-05-16 08:10:00|71467.1|71452.1|71436.1|71421.1|71472.4|71456.1|71430.7|71415|921
1652688900000|2022-05-16 08:15:00|71436.5|71421.5|71392.6|71372.6|71442.8|71426.3|71390.2|71372.6|921
1652689200000|2022-05-16 08:20:00|71390.5|71375.5|71379.7|71364.7|71413.1|71395.7|71375|71358.5|740
1652689500000|2022-05-16 08:25:00|71380.1|71365.1|71386.9|71366.9|71419.4|71400.8|71370.4|71354.5|823
1652689800000|2022-05-16 08:30:00|71387|71367|71421.9|71401.9|71428.2|71408.9|71377.1|71362.1|793
1652690100000|2022-05-16 08:35:00|71421.4|71401.4|71373.7|71353.7|71430.8|71412.1|71370.4|71351.8|788
1652690400000|2022-05-16 08:40:00|71373.6|71353.6|71340|71325|71374.1|71354.1|71325.2|71305.4|914
1652690700000|2022-05-16 08:45:00|71339.7|71324.7|71330|71315|71357.2|71340.7|71329.4|71312.9|787
1652691000000|2022-05-16 08:50:00|71330.1|71315.1|71342.2|71322.2|71356.9|71338|71323.4|71305.4|840
1652691300000|2022-05-16 08:55:00|71340.1|71325.1|71331.9|71316.9|71348|71330.2|71327.9|71310.2|739
1652691600000|2022-05-16 09:00:00|71332|71317|71361.7|71341.7|71362.1|71344.8|71312.8|71295.2|860
1652691900000|2022-05-16 09:05:00|71361.8|71341.8|71396.1|71376.1|71400.1|71381.6|71357.6|71337.6|803
1652692200000|2022-05-16 09:10:00|71396.2|71376.2|71410|71390|71426.5|71407.1|71383.3|71368|796
1652692500000|2022-05-16 09:15:00|71406.5|71391.5|71396.4|71376.4|71413.3|71395.9|71377.2|71359.7|790
1652692800000|2022-05-16 09:20:00|71396.8|71376.8|71405.5|71390.5|71412.6|71394.8|71389.3|71370.2|781
1652693100000|2022-05-16 09:25:00|71404.8|71389.8|71400.8|71385.8|71407.2|71389.8|71395.4|71378.4|727
1652693400000|2022-05-16 09:30:00|71400.7|71385.7|71398.3|71383.3|71413.3|71395.5|71392.2|71375.1|725
1652693700000|2022-05-16 09:35:00|71396.5|71381.5|71422.9|71407.9|71422.9|71407.9|71394.3|71379.3|660
1652694000000|2022-05-16 09:40:00|71422.1|71407.1|71448.5|71433.5|71456.3|71441.3|71422.1|71407.1|673
1652694300000|2022-05-16 09:45:00|71448.6|71433.6|71447.7|71432.7|71457|71442|71442|71427|569
1652694600000|2022-05-16 09:50:00|71447|71432|71439.8|71424.8|71448|71433|71420.1|71405.1|573
1652694900000|2022-05-16 09:55:00|71439.1|71424.1|71452.8|71437.8|71460.4|71443.1|71436.3|71421|626
1652695200000|2022-05-16 10:00:00|71455.3|71435.3|71375.6|71360.6|71457.3|71439.6|71370|71352.5|840
1652695500000|2022-05-16 10:05:00|71375.5|71360.5|71414.9|71399.9|71416.2|71400.4|71373.3|71358.1|684
1652695800000|2022-05-16 10:10:00|71414.7|71399.7|71416.7|71401.7|71426.7|71408.3|71400.2|71385.2|596
1652696100000|2022-05-16 10:15:00|71415.7|71400.7|71430.6|71410.6|71440.5|71423.2|71408.3|71390.8|717
1652696400000|2022-05-16 10:20:00|71430.7|71410.7|71427.9|71412.9|71443.1|71428.1|71408.3|71393.3|716
1652696700000|2022-05-16 10:25:00|71426.5|71411.5|71386.2|71371.2|71430.4|71414.2|71384.8|71369.8|640
1652697000000|2022-05-16 10:30:00|71386.1|71371.1|71366.1|71346.1|71394.9|71377.9|71363.2|71345.4|651
1652697300000|2022-05-16 10:35:00|71365.8|71345.8|71352.5|71337.5|71370.6|71351.6|71342.4|71323.9|702
1652697600000|2022-05-16 10:40:00|71353.1|71338.1|71397.6|71382.6|71398.1|71382.6|71351.4|71336.4|636
1652697900000|2022-05-16 10:45:00|71397.5|71382.5|71373.2|71358.2|71411.3|71391.3|71371.6|71356.6|665
1652698200000|2022-05-16 10:50:00|71373.6|71358.6|71370.4|71355.4|71389.5|71372.2|71364.3|71347.1|666
1652698500000|2022-05-16 10:55:00|71370.5|71355.5|71318.9|71303.9|71371.2|71356.2|71301|71283.9|830
1652698800000|2022-05-16 11:00:00|71318.1|71303.1|71337.5|71322.5|71351.9|71334.6|71302.8|71285.1|854
1652699100000|2022-05-16 11:05:00|71337.7|71322.7|71347.9|71332.9|71352.9|71336|71326.8|71309.3|772
1652699400000|2022-05-16 11:10:00|71347.8|71332.8|71369.9|71349.9|71374.6|71357|71339.8|71322.1|683
1652699700000|2022-05-16 11:15:00|71369.8|71349.8|71384.5|71369.5|71385.8|71369.9|71366.8|71349.4|754
1652700000000|2022-05-16 11:20:00|71382.6|71367.6|71383.4|71368.4|71389.3|71374.1|71354.9|71336.8|825
1652700300000|2022-05-16 11:25:00|71383.7|71368.7|71379.2|71359.2|71387.2|71372.2|71343.5|71327.4|799
1652700600000|2022-05-16 11:30:00|71380.6|71360.6|71402.3|71387.3|71407.1|71389.3|71379.7|71360.6|838
1652700900000|2022-05-16 11:35:00|71402.2|71387.2|71389.1|71374.1|71412.8|71396|71377.8|71362.8|804
1652701200000|2022-05-16 11:40:00|71392.2|71372.2|71383.2|71368.2|71395.5|71378.2|71373.5|71356.2|638
1652701500000|2022-05-16 11:45:00|71382.9|71367.9|71408.5|71393.5|71409.5|71394.5|71372.2|71353.7|589
1652701800000|2022-05-16 11:50:00|71408.4|71393.4|71422.1|71407.1|71426.2|71409.5|71397.3|71379.7|772
1652702100000|2022-05-16 11:55:00|71422.2|71407.2|71434.9|71419.9|71442.9|71427.9|71420.5|71405.5|797
1652702400000|2022-05-16 12:00:00|71435.7|71420.7|71435|71420|71451.2|71436.2|71415.8|71400.8|835
1652702700000|2022-05-16 12:05:00|71437.5|71417.5|71460.7|71445.7|71475.6|71460.6|71437.5|71417.5|763
1652703000000|2022-05-16 12:10:00|71460.6|71445.6|71409.2|71394.2|71467.5|71452.5|71406.8|71391.8|746
1652703300000|2022-05-16 12:15:00|71409.3|71394.3|71430.1|71415.1|71443.1|71428.1|71409.3|71394.3|705
1652703600000|2022-05-16 12:20:00|71430.6|71415.6|71387.1|71372.1|71435.3|71420.3|71380.2|71365.2|763
1652703900000|2022-05-16 12:25:00|71388|71373|71397.2|71382.2|71416|71401|71388|71373|725
1652704200000|2022-05-16 12:30:00|71394.6|71374.6|71353.1|71338.1|71399.4|71380.4|71344.4|71329.4|928
1652704500000|2022-05-16 12:35:00|71352.5|71337.5|71377.6|71362.6|71378.1|71363.1|71334.9|71319.9|817
1652704800000|2022-05-16 12:40:00|71377.4|71362.4|71356|71341|71380.5|71365.5|71325.8|71310.3|807
1652705100000|2022-05-16 12:45:00|71355.8|71340.8|71374.6|71359.6|71380.6|71365.6|71341.5|71326.5|739
1652705400000|2022-05-16 12:50:00|71374.4|71359.4|71362.6|71347.6|71377.8|71362.8|71344.3|71329.3|793
1652705700000|2022-05-16 12:55:00|71362.9|71347.9|71400.9|71385.9|71409|71394|71357|71342|798
1652706000000|2022-05-16 13:00:00|71400.8|71385.8|71341.9|71326.9|71408.8|71393.8|71338.9|71323.9|874
1652706300000|2022-05-16 13:05:00|71341.7|71326.7|71351.1|71336.1|71361.5|71346.5|71334.1|71319.1|697
1652706600000|2022-05-16 13:10:00|71350.9|71335.9|71369.5|71349.5|71369.5|71352.5|71337.7|71320.9|726
1652706900000|2022-05-16 13:15:00|71369.3|71349.3|71365.4|71350.4|71376.7|71360.9|71358|71341.7|828
1652707200000|2022-05-16 13:20:00|71365.6|71350.6|71383.5|71368.5|71390.8|71373.7|71358.8|71341.1|827
1652707500000|2022-05-16 13:25:00|71384.5|71369.5|71407.5|71387.5|71407.5|71391.7|71374.2|71358.8|797
1652707800000|2022-05-16 13:30:00|71408.3|71388.3|71416.6|71401.6|71442.3|71424.1|71400.8|71385.8|992
1652708100000|2022-05-16 13:35:00|71417|71402|71384.5|71369.5|71425.8|71408.5|71381.9|71366.9|983
1652708400000|2022-05-16 13:40:00|71384.2|71369.2|71441.5|71426.5|71443.1|71428.1|71373.9|71358.9|999
1652708700000|2022-05-16 13:45:00|71445|71430|71478.3|71463.3|71481.1|71465.6|71429.7|71414.6|1046
1652709000000|2022-05-16 13:50:00|71477.9|71462.9|71476.2|71461.2|71505.6|71490.6|71455.3|71439.9|1034
1652709300000|2022-05-16 13:55:00|71475.9|71460.9|71529.4|71514.4|71547.3|71527.3|71474.7|71457.2|1002
1652709600000|2022-05-16 14:00:00|71529.3|71514.3|71545|71530|71556.9|71540.4|71513.3|71496.6|996
1652709900000|2022-05-16 14:05:00|71544.9|71529.9|71476.8|71461.8|71552.9|71535.3|71465|71447.5|1005
1652710200000|2022-05-16 14:10:00|71476.7|71461.7|71503.6|71488.6|71507.7|71488.6|71434.5|71419.5|978
1652710500000|2022-05-16 14:15:00|71505.3|71485.3|71452.4|71437.4|71507|71489.7|71446.9|71429.9|976
1652710800000|2022-05-16 14:20:00|71452.5|71437.5|71441.1|71421.1|71460.9|71444.1|71436.8|71419.7|981
1652711100000|2022-05-16 14:25:00|71441.2|71421.2|71409.6|71389.6|71464.5|71447|71406.1|71388.6|969
1652711400000|2022-05-16 14:30:00|71409.2|71389.2|71459|71444|71466.7|71449.2|71403.6|71388.6|954
1652711700000|2022-05-16 14:35:00|71458.9|71443.9|71465.8|71445.8|71477.1|71459|71449.1|71432.5|906
1652712000000|2022-05-16 14:40:00|71465.4|71445.4|71531.8|71511.8|71549|71529.1|71462.4|71444.8|986
1652712300000|2022-05-16 14:45:00|71532|71512|71599.4|71584.4|71606.9|71589.5|71519.1|71502.2|949
1652712600000|2022-05-16 14:50:00|71599.1|71584.1|71565.1|71545.1|71633.5|71613.5|71561.6|71541.6|969
1652712900000|2022-05-16 14:55:00|71565.3|71545.3|71541|71526|71573|71553|71530.6|71510.6|1024
1652713200000|2022-05-16 15:00:00|71541.6|71526.6|71557.8|71542.8|71579.1|71559.1|71530.7|71513.5|957
1652713500000|2022-05-16 15:05:00|71557.6|71542.6|71539.6|71519.6|71560.7|71544.7|71527.2|71508.5|810
1652713800000|2022-05-16 15:10:00|71539.7|71519.7|71528.2|71508.2|71550|71530|71524.8|71504.8|761
1652714100000|2022-05-16 15:15:00|71528|71508|71518.7|71503.7|71533|71513|71513.3|71493.3|740
1652714400000|2022-05-16 15:20:00|71519.2|71504.2|71535|71515|71559.2|71542.4|71519.1|71503.4|818
1652714700000|2022-05-16 15:25:00|71535.4|71515.4|71530.1|71510.1|71575.2|71557.9|71526.3|71508.9|803
1652715000000|2022-05-16 15:30:00|71531.6|71511.6|71516|71496|71537.4|71517.4|71516|71496|840
1652715300000|2022-05-16 15:35:00|71516.2|71496.2|71502|71482|71563|71545.7|71487.1|71469.6|838
1652715600000|2022-05-16 15:40:00|71501.7|71481.7|71446.3|71426.3|71513.6|71493.6|71443.2|71425.8|899
1652715900000|2022-05-16 15:45:00|71443.2|71428.2|71450.6|71430.6|71465.2|71448.2|71443|71425.6|762
1652716200000|2022-05-16 15:50:00|71450|71430|71433.8|71413.8|71457.4|71440|71423.6|71406.1|742
1652716500000|2022-05-16 15:55:00|71433.7|71413.7|71423.8|71408.8|71444.3|71426.8|71422.3|71405|726
1652716800000|2022-05-16 16:00:00|71423.1|71408.1|71431.7|71411.7|71443.2|71425.1|71422.6|71403.7|709
1652717100000|2022-05-16 16:05:00|71436|71416|71413.2|71398.2|71436.7|71420|71403.6|71387|748
1652717400000|2022-05-16 16:10:00|71412.9|71397.9|71426.6|71411.6|71453|71435.9|71409.8|71392.9|702
1652717700000|2022-05-16 16:15:00|71426.8|71411.8|71423.1|71408.1|71441.4|71425.2|71420.7|71403|680
1652718000000|2022-05-16 16:20:00|71423|71408|71429.4|71414.4|71438.9|71421.3|71421.3|71406.3|607
1652718300000|2022-05-16 16:25:00|71429.7|71414.7|71426.4|71411.4|71433.9|71418.1|71423.6|71406.4|614
1652718600000|2022-05-16 16:30:00|71427.3|71412.3|71418.5|71403.5|71430.4|71413.2|71417.2|71402.2|574
1652718900000|2022-05-16 16:35:00|71418.4|71403.4|71398.7|71378.7|71418.7|71403.7|71390.4|71373|714
1652719200000|2022-05-16 16:40:00|71398.8|71378.8|71386.7|71371.7|71401.2|71384.3|71386.2|71371.2|640
1652719500000|2022-05-16 16:45:00|71386.5|71371.5|71379.5|71359.5|71390.8|71373.2|71375.2|71357.8|696
1652719800000|2022-05-16 16:50:00|71379.3|71359.3|71375.7|71355.7|71385.2|71367.2|71368|71349.8|644
1652720100000|2022-05-16 16:55:00|71376.3|71356.3|71389.6|71369.6|71394.2|71374.2|71375.8|71355.8|633
1652720400000|2022-05-16 17:00:00|71390.1|71370.1|71377.4|71357.4|71395.3|71375.3|71368.9|71351.1|666
1652720700000|2022-05-16 17:05:00|71375.2|71360.2|71388.1|71368.1|71390.9|71372.9|71375.2|71357|598
1652721000000|2022-05-16 17:10:00|71385.9|71370.9|71405.1|71385.1|71405.4|71387.9|71385.2|71369|621
1652721300000|2022-05-16 17:15:00|71405.6|71385.6|71438.9|71418.9|71441.4|71423.6|71404.2|71384.8|692
1652721600000|2022-05-16 17:20:00|71436.1|71421.1|71430.3|71415.3|71438.4|71421.1|71420.4|71405.4|621
1652721900000|2022-05-16 17:25:00|71432.1|71412.1|71411.4|71396.4|71438.6|71421.1|71404.2|71386.4|605
1652722200000|2022-05-16 17:30:00|71411.7|71396.7|71404.4|71389.4|71414.6|71397.9|71399.7|71380.5|516
1652722500000|2022-05-16 17:35:00|71407.2|71387.2|71413.7|71393.7|71419|71401.5|71398.5|71381.1|586
1652722800000|2022-05-16 17:40:00|71412.8|71392.8|71410.3|71395.3|71416.3|71401.3|71399.6|71382.1|676
1652723100000|2022-05-16 17:45:00|71410.6|71395.6|71424.8|71404.8|71428.1|71410.2|71407.8|71390.7|634
1652723400000|2022-05-16 17:50:00|71422.3|71407.3|71401|71386|71425.8|71408.3|71400.7|71385.7|611
1652723700000|2022-05-16 17:55:00|71399.9|71384.9|71387.7|71372.7|71403.4|71387.2|71381|71366|668
1652724000000|2022-05-16 18:00:00|71387.6|71372.6|71396|71376|71396.4|71379.6|71377.6|71359.7|674
1652724300000|2022-05-16 18:05:00|71396.4|71376.4|71400.6|71385.6|71403.6|71388.4|71391.3|71373.7|595
1652724600000|2022-05-16 18:10:00|71400.7|71385.7|71399.3|71384.3|71411.7|71395.3|71398.5|71383.5|600
1652724900000|2022-05-16 18:15:00|71399.5|71384.5|71406.4|71391.4|71409|71394|71397.2|71380.7|600
1652725200000|2022-05-16 18:20:00|71406.3|71391.3|71386.4|71371.4|71416.6|71399.3|71385.7|71370.7|648
1652725500000|2022-05-16 18:25:00|71385.6|71370.6|71381.2|71366.2|71408.1|71393.1|71380.7|71365.7|648
1652725800000|2022-05-16 18:30:00|71381.4|71366.4|71338.4|71323.4|71383.3|71366.6|71337.9|71320.4|731
1652726100000|2022-05-16 18:35:00|71338|71323|71323.5|71308.5|71341.2|71324|71313|71294.1|732
1652726400000|2022-05-16 18:40:00|71322.7|71307.7|71321.5|71306.5|71327.8|71312.8|71316.3|71300.3|614
1652726700000|2022-05-16 18:45:00|71321.4|71306.4|71314.6|71299.6|71332.9|71316.3|71314.1|71296.7|622
1652727000000|2022-05-16 18:50:00|71314.5|71299.5|71300.8|71285.8|71319.9|71303.3|71292.4|71273.9|730
1652727300000|2022-05-16 18:55:00|71301|71286|71308.1|71293.1|71313.7|71296.3|71276.2|71258.1|866
1652727600000|2022-05-16 19:00:00|71310|71290|71296.5|71276.5|71317.2|71299.1|71291.1|71271.9|692
1652727900000|2022-05-16 19:05:00|71297.1|71277.1|71271.7|71251.7|71299.1|71280.9|71268|71251|641
1652728200000|2022-05-16 19:10:00|71271.3|71251.3|71289.4|71269.4|71290.4|71270.4|71267.7|71249.7|729
1652728500000|2022-05-16 19:15:00|71288.8|71268.8|71289.3|71274.3|71293.9|71277.4|71275.3|71258.6|642
1652728800000|2022-05-16 19:20:00|71289.8|71274.8|71309|71289|71311.8|71296|71289.8|71273.7|625
1652729100000|2022-05-16 19:25:00|71308.8|71288.8|71317.5|71297.5|71318.2|71298.5|71304|71284.4|606
1652729400000|2022-05-16 19:30:00|71317.3|71297.3|71322.5|71302.5|71327.6|71307.8|71311.4|71293.1|697
1652729700000|2022-05-16 19:35:00|71322.9|71302.9|71333.8|71313.8|71343.3|71326.7|71316.4|71300.8|723
1652730000000|2022-05-16 19:40:00|71330.8|71315.8|71338.6|71323.6|71344.6|71326.9|71328.4|71310.4|634
1652730300000|2022-05-16 19:45:00|71338.3|71323.3|71350.6|71330.6|71355.6|71337.8|71336.1|71319.7|697
1652730600000|2022-05-16 19:50:00|71350.5|71330.5|71338|71323|71351.1|71333.5|71328.6|71311.8|739
1652730900000|2022-05-16 19:55:00|71337.8|71322.8|71340.7|71325.7|71352|71332|71337|71320.5|720
1652731200000|2022-05-16 20:00:00|71340.6|71325.6|71357|71337|71360.7|71340.7|71340.4|71322.7|496
1652731500000|2022-05-16 20:05:00|71357.5|71337.5|71356.3|71336.3|71361.5|71342.2|71348.5|71332.8|432
1652731800000|2022-05-16 20:10:00|71356.8|71336.8|71347.6|71327.6|71357.6|71337.6|71343.1|71325.2|339
1652732100000|2022-05-16 20:15:00|71347.5|71327.5|71343.2|71323.2|71349.2|71329.2|71340|71321.5|270
1652732400000|2022-05-16 20:20:00|71343.1|71323.1|71345.7|71325.7|71347.9|71329.1|71340.7|71322.8|205
1652732700000|2022-05-16 20:25:00|71345.4|71325.4|71351.3|71331.3|71357|71337|71342.3|71324.1|248
1652733000000|2022-05-16 20:30:00|71347.4|71327.4|71330.7|71310.7|71353.5|71335.1|71329.4|71309.4|353
1652733300000|2022-05-16 20:35:00|71330.1|71310.1|71330|71310|71335.8|71317.9|71325.4|71306.9|293
1652733600000|2022-05-16 20:40:00|71329.2|71309.2|71327.2|71307.2|71333|71313|71325.4|71306.1|278
1652733900000|2022-05-16 20:45:00|71327.7|71307.7|71329.1|71309.1|71330.9|71311.4|71325.8|71306.4|206
1652734200000|2022-05-16 20:50:00|71328.6|71308.6|71326.7|71306.7|71329.3|71309.3|71325.6|71304.2|221
1652734500000|2022-05-16 20:55:00|71327.7|71307.7|71346.5|71289.9|71351.8|71317.6|71326.5|71288.5|299
1652734800000|2022-05-16 21:00:00|71346.6|71290.1|71349.5|71290.1|71357.8|71290.5|71346.6|71255.6|40
1652735100000|2022-05-16 21:05:00|71350.5|71288.8|71347.6|71294.8|71367.6|71301.9|71341.2|71277.3|97
1652735400000|2022-05-16 21:10:00|71351.9|71288.6|71353.7|71299.6|71364.2|71305.4|71343.5|71288.6|193
1652735700000|2022-05-16 21:15:00|71353.4|71299.4|71342.3|71302.6|71361.6|71307.8|71338|71292.5|100
1652736000000|2022-05-16 21:20:00|71338.8|71306.4|71331.2|71284.6|71361.6|71310.4|71327.2|71255.3|180
1652736300000|2022-05-16 21:25:00|71332.3|71283.1|71318.5|71281.7|71339.5|71291.2|71318.5|71271.8|78
1652736600000|2022-05-16 21:30:00|71331.2|71284.5|71324.6|71283|71341.5|71288.5|71317.8|71269.4|180
1652736900000|2022-05-16 21:35:00|71323.5|71283.7|71313.6|71291.9|71323.5|71291.9|71313.3|71283.7|69
1652737200000|2022-05-16 21:40:00|71313.5|71292|71312.4|71292.4|71327.5|71292.4|71312.3|71280.6|89
1652737500000|2022-05-16 21:45:00|71318.2|71291.8|71320.9|71290.3|71326.7|71292.4|71311|71279.6|119
1652737800000|2022-05-16 21:50:00|71320.6|71289.8|71312.1|71292.1|71327.2|71293|71311.5|71279.8|45
1652738100000|2022-05-16 21:55:00|71312|71292|71334.5|71283.6|71343.8|71292|71310.7|71265.1|249
1652738400000|2022-05-16 22:00:00|71342.4|71286.4|71312.5|71291.3|71352.8|71303.1|71309.2|71258.9|414
1652738700000|2022-05-16 22:05:00|71318.3|71287.9|71303.3|71281.1|71318.3|71293.1|71299.9|71274.4|243
1652739000000|2022-05-16 22:10:00|71302.4|71282.4|71336.3|71313.3|71341.2|71319.6|71302.1|71274.9|338
1652739300000|2022-05-16 22:15:00|71335.5|71313.8|71364.7|71337.2|71375.7|71347.2|71335.4|71313|699
1652739600000|2022-05-16 22:20:00|71363.5|71337.8|71362.6|71337.9|71373.8|71342.2|71356|71327|758
1652739900000|2022-05-16 22:25:00|71362.3|71337.5|71354.1|71328.4|71363.8|71339.2|71347.1|71324|780
1652740200000|2022-05-16 22:30:00|71354.3|71328.5|71328.1|71301.2|71360|71328.5|71316.3|71293.5|816
1652740500000|2022-05-16 22:35:00|71328.2|71301.1|71333.4|71305.4|71340.4|71312.7|71320.6|71292|778
1652740800000|2022-05-16 22:40:00|71332.1|71306.9|71335.4|71315.4|71343.3|71322.1|71327.8|71301.1|798
1652741100000|2022-05-16 22:45:00|71335.2|71315.2|71340.2|71320.2|71363.5|71339.4|71332.7|71312.7|601
1652741400000|2022-05-16 22:50:00|71340|71320|71331.2|71304.8|71342.9|71320.5|71327|71304.6|475
1652741700000|2022-05-16 22:55:00|71331.1|71304.6|71317.9|71297.9|71332.2|71307.1|71310.2|71290.2|543
1652742000000|2022-05-16 23:00:00|71317.5|71297.5|71315.9|71295.9|71317.5|71298.7|71310.8|71289.7|279
1652742300000|2022-05-16 23:05:00|71315.8|71295.8|71317.5|71297.5|71318.6|71301.3|71309.4|71291.4|244
1652742600000|2022-05-16 23:10:00|71317.4|71297.4|71319.4|71299.4|71321.8|71302.6|71310.9|71290.9|290
1652742900000|2022-05-16 23:15:00|71321.2|71300.2|71315.4|71293.9|71322.6|71302.6|71313.1|71293.1|382
1652743200000|2022-05-16 23:20:00|71315.5|71293.7|71317.6|71297.6|71318.3|71299.7|71313.8|71292.5|589
1652743500000|2022-05-16 23:25:00|71315.6|71295.6|71311|71288.7|71319.6|71300.4|71308.7|71288.7|347
1652743800000|2022-05-16 23:30:00|71310.5|71288.2|71300.2|71278.9|71318.7|71298.7|71298.6|71278.3|446
1652744100000|2022-05-16 23:35:00|71302.4|71282.4|71302.2|71282.2|71314.5|71295.4|71299.6|71279.6|520
1652744400000|2022-05-16 23:40:00|71302.1|71282.1|71302|71282|71308.9|71288.9|71298.8|71280.9|322
1652744700000|2022-05-16 23:45:00|71302.1|71282.1|71295.4|71275.4|71307.2|71288.4|71293.8|71274.8|431
1652745000000|2022-05-16 23:50:00|71295.3|71275.3|71306.7|71286.7|71312|71292.1|71295.2|71275.2|428
1652745300000|2022-05-16 23:55:00|71306.5|71286.5|71295.3|71275.3|71308.4|71290.5|71288|71271.8|506
1652745600000|2022-05-17 00:00:00|71296.2|71276.2|71240|71220|71296.2|71276.2|71237|71217|844
1652745900000|2022-05-17 00:05:00|71240.1|71220.1|71238.3|71218.3|71258.2|71240.4|71232.9|71216|604
1652746200000|2022-05-17 00:10:00|71237.7|71217.7|71243|71228|71246.2|71228.8|71233.6|71216.3|464
1652746500000|2022-05-17 00:15:00|71242.7|71227.7|71236.6|71216.6|71258|71238.3|71231.8|71212.8|646
1652746800000|2022-05-17 00:20:00|71236.3|71216.3|71242.9|71222.9|71248.3|71229.9|71233.1|71214.2|703
1652747100000|2022-05-17 00:25:00|71242.6|71222.6|71241.2|71221.2|71251.2|71235.3|71233.2|71216.9|556
1652747400000|2022-05-17 00:30:00|71241.1|71221.1|71226.7|71206.7|71244.8|71227.9|71223|71203|608
1652747700000|2022-05-17 00:35:00|71226.8|71206.8|71234.1|71214.1|71244.8|71224.8|71222.9|71205.9|536
1652748000000|2022-05-17 00:40:00|71233.7|71213.7|71238.5|71218.5|71245.8|71228.4|71229.1|71209.9|543
1652748300000|2022-05-17 00:45:00|71238.3|71218.3|71226.7|71211.7|71240.1|71222.4|71215.9|71196.7|556
1652748600000|2022-05-17 00:50:00|71227|71212|71237.9|71212.1|71240.4|71220.4|71194.6|71174.6|696
1652748900000|2022-05-17 00:55:00|71224.7|71202.6|71241.7|71221.7|71245.4|71227.6|71222.3|71202.3|738
1652749200000|2022-05-17 01:00:00|71242.9|71222.9|71285.4|71265.4|71286.8|71266.8|71239.8|71221.1|824
1652749500000|2022-05-17 01:05:00|71285.8|71265.8|71276.6|71256.6|71285.8|71267|71261.3|71241.3|634
1652749800000|2022-05-17 01:10:00|71279.2|71259.2|71260.3|71240.3|71281|71264.1|71256.3|71236.3|614
1652750100000|2022-05-17 01:15:00|71260.2|71240.2|71273|71258|71283.7|71263.7|71260|71240|606
1652750400000|2022-05-17 01:20:00|71276.7|71256.7|71299.4|71279.4|71300.5|71284.3|71274|71256.7|699
1652750700000|2022-05-17 01:25:00|71297.5|71277.5|71311.1|71296.1|71326.2|71308.7|71297.5|71277.5|469
1652751000000|2022-05-17 01:30:00|71311.2|71296.2|71285.8|71265.8|71322.7|71304.7|71274|71257.2|765
1652751300000|2022-05-17 01:35:00|71285.6|71265.6|71243|71223|71285.9|71267.1|71227.9|71207.9|898
1652751600000|2022-05-17 01:40:00|71243.1|71223.1|71272.5|71252.5|71283.9|71265.4|71238.5|71221.3|833
1652751900000|2022-05-17 01:45:00|71270.7|71255.7|71277.8|71257.8|71287.6|71269.9|71267.9|71249|553
1652752200000|2022-05-17 01:50:00|71274.6|71259.6|71260|71240|71274.9|71259.9|71249.8|71232.9|581
1652752500000|2022-05-17 01:55:00|71257.2|71242.2|71229.3|71209.3|71258|71243|71223.7|71205.8|684
1652752800000|2022-05-17 02:00:00|71227.6|71212.6|71241|71226|71248.8|71231.5|71222.3|71202.3|686
1652753100000|2022-05-17 02:05:00|71240.8|71225.8|71286.3|71266.3|71287.6|71267.6|71240.3|71223.5|630
1652753400000|2022-05-17 02:10:00|71286.4|71266.4|71284.6|71264.6|71290.4|71270.4|71273|71257|526
1652753700000|2022-05-17 02:15:00|71284.5|71264.5|71302.6|71282.6|71309|71291.8|71279.1|71261.6|482
1652754000000|2022-05-17 02:20:00|71302.8|71282.8|71295.2|71275.2|71311.8|71294.5|71291.1|71271.6|512
1652754300000|2022-05-17 02:25:00|71295.3|71275.3|71266.7|71246.7|71299.4|71282.1|71260.6|71240.6|567
1652754600000|2022-05-17 02:30:00|71267.1|71247.1|71264.7|71244.7|71272|71252.3|71258|71239|561
1652754900000|2022-05-17 02:35:00|71265|71245|71261.4|71246.4|71271.7|71254.7|71258.2|71240.9|420
1652755200000|2022-05-17 02:40:00|71261.6|71246.6|71279.2|71259.2|71280.4|71262.8|71260.1|71245.1|460
1652755500000|2022-05-17 02:45:00|71279.3|71259.3|71291.5|71271.5|71301.4|71284.9|71278.7|71258.8|500
1652755800000|2022-05-17 02:50:00|71290.5|71270.5|71303.9|71288.9|71307.9|71290.2|71285.2|71265.2|462
1652756100000|2022-05-17 02:55:00|71306.4|71286.4|71303.1|71288.1|71310.7|71292.4|71299.3|71280.9|424
1652756400000|2022-05-17 03:00:00|71303|71288|71304.9|71289.9|71315.2|71298.4|71295.4|71279|476
1652756700000|2022-05-17 03:05:00|71307.3|71287.3|71305.4|71290.4|71312.3|71295.8|71299.9|71283.8|406
1652757000000|2022-05-17 03:10:00|71305.1|71290.1|71337.5|71322.5|71346.7|71327.6|71304.6|71287.4|496
1652757300000|2022-05-17 03:15:00|71337.3|71322.3|71340|71325|71345.8|71328.1|71333.9|71318.2|412
1652757600000|2022-05-17 03:20:00|71341.5|71321.5|71299.2|71284.2|71341.9|71322.8|71298.8|71282.2|490
1652757900000|2022-05-17 03:25:00|71299.3|71284.3|71302.4|71287.4|71310.2|71292.9|71296|71279.3|435
1652758200000|2022-05-17 03:30:00|71304.3|71289.3|71325.7|71310.7|71335.3|71317.3|71299.4|71282.3|568
1652758500000|2022-05-17 03:35:00|71327.2|71307.2|71329.8|71314.8|71338.3|71322|71319.8|71301.9|538
1652758800000|2022-05-17 03:40:00|71330.1|71315.1|71298.3|71278.3|71333|71317.1|71293.5|71273.3|552
1652759100000|2022-05-17 03:45:00|71298.5|71278.5|71275|71255|71311.3|71292.6|71269.8|71249.8|527
1652759400000|2022-05-17 03:50:00|71274.8|71254.8|71291|71276|71307.4|71287.7|71271.7|71253.8|511
1652759700000|2022-05-17 03:55:00|71290.2|71275.2|71288.3|71273.3|71292.8|71276|71273.6|71256.2|396
1652760000000|2022-05-17 04:00:00|71290.1|71270.1|71295.7|71275.7|71296.8|71279.4|71285.6|71269.7|394
1652760300000|2022-05-17 04:05:00|71295.5|71275.5|71310.4|71295.4|71314.8|71299.6|71291.3|71274.8|394
1652760600000|2022-05-17 04:10:00|71310.2|71295.2|71289.6|71274.6|71319.6|71302.7|71289|71271.8|398
1652760900000|2022-05-17 04:15:00|71290|71275|71269.8|71254.8|71302.8|71285.4|71267.6|71250.3|442
1652761200000|2022-05-17 04:20:00|71269.7|71254.7|71272.5|71257.5|71276.6|71259.8|71262.1|71243.6|440
1652761500000|2022-05-17 04:25:00|71274.8|71254.8|71289.8|71269.8|71291.3|71273.6|71271.1|71253.5|532
1652761800000|2022-05-17 04:30:00|71290.1|71270.1|71271.1|71256.1|71296.3|71279|71268.5|71251.1|448
1652762100000|2022-05-17 04:35:00|71271.5|71256.5|71272.2|71257.2|71275.4|71258|71261.5|71243.9|306
1652762400000|2022-05-17 04:40:00|71272.1|71257.1|71302|71287|71305.6|71288.9|71272.1|71257.1|486
1652762700000|2022-05-17 04:45:00|71302.2|71287.2|71301.9|71286.9|71307.2|71290.3|71294.4|71275.6|335
1652763000000|2022-05-17 04:50:00|71302.9|71282.9|71292.3|71272.3|71306.4|71287.7|71286.9|71270.6|353
1652763300000|2022-05-17 04:55:00|71292.7|71272.7|71285.5|71265.5|71293|71276.4|71278.6|71261.9|418
1652763600000|2022-05-17 05:00:00|71285.4|71265.4|71278.9|71263.9|71287.1|71269.6|71267.8|71252.8|512
1652763900000|2022-05-17 05:05:00|71276.2|71256.2|71270|71255|71280|71265|71267.3|71250.3|495
1652764200000|2022-05-17 05:10:00|71270.3|71255.3|71274.6|71254.6|71283.6|71268.6|71266.6|71247.1|458
1652764500000|2022-05-17 05:15:00|71274.7|71254.7|71244.2|71224.2|71274.8|71258.1|71241.7|71221.8|460
1652764800000|2022-05-17 05:20:00|71244.1|71224.1|71264.6|71244.6|71265.1|71249.6|71242|71224.1|519
1652765100000|2022-05-17 05:25:00|71264.8|71244.8|71264.1|71249.1|71269.9|71254.9|71256.4|71238.5|524
1652765400000|2022-05-17 05:30:00|71263.9|71248.9|71282.9|71267.9|71283.5|71268.5|71256.4|71238.8|600
1652765700000|2022-05-17 05:35:00|71282.2|71267.2|71278.1|71263.1|71284.7|71268.4|71273.5|71255.8|479
1652766000000|2022-05-17 05:40:00|71278|71263|71276.8|71261.8|71286|71271|71276.7|71261.7|466
1652766300000|2022-05-17 05:45:00|71277|71262|71253.7|71238.7|71278.1|71262.1|71247.2|71232|671
1652766600000|2022-05-17 05:50:00|71254.1|71239.1|71221|71206|71257.9|71242.9|71220.2|71202.8|557
1652766900000|2022-05-17 05:55:00|71221.1|71206.1|71242.7|71222.7|71246.3|71228.1|71210.1|71192.1|658
1652767200000|2022-05-17 06:00:00|71241.8|71221.8|71221.8|71201.8|71250.1|71233.2|71217.5|71199.5|882
1652767500000|2022-05-17 06:05:00|71222|71202|71192.3|71177.3|71236|71216|71172|71152|859
1652767800000|2022-05-17 06:10:00|71190.3|71175.3|71181.4|71166.4|71216.1|71201.1|71181.4|71165.8|856
1652768100000|2022-05-17 06:15:00|71184.3|71164.3|71216.3|71201.3|71224.1|71206|71177.1|71161|822
1652768400000|2022-05-17 06:20:00|71218.2|71198.2|71186.8|71171.8|71219.2|71201.4|71182.3|71164.5|785
1652768700000|2022-05-17 06:25:00|71189.9|71174.9|71187.3|71167.3|71198.7|71183.7|71179.4|71160.5|715
1652769000000|2022-05-17 06:30:00|71187.8|71167.8|71176.4|71161.4|71192.3|71176.7|71164.6|71147.2|668
1652769300000|2022-05-17 06:35:00|71176|71161|71131.1|71116.1|71186.7|71169.1|71120.1|71103.4|854
1652769600000|2022-05-17 06:40:00|71131.6|71116.6|71161.1|71146.1|71170.6|71153.4|71130.9|71115.9|727
1652769900000|2022-05-17 06:45:00|71160.6|71145.6|71144.6|71129.6|71186.4|71170.3|71144.1|71129|730
1652770200000|2022-05-17 06:50:00|71144.4|71129.4|71174.4|71159.4|71176.6|71161.6|71139.8|71122.2|788
1652770500000|2022-05-17 06:55:00|71173.3|71158.3|71166.3|71151.3|71177.1|71159.1|71155.3|71138|811
1652770800000|2022-05-17 07:00:00|71166.9|71151.9|71148.9|71133.9|71192|71176.5|71143|71127.8|968
1652771100000|2022-05-17 07:05:00|71148.2|71133.2|71081.5|71066.5|71149.6|71134.6|71078.8|71058.8|989
1652771400000|2022-05-17 07:10:00|71087.9|71067.9|71070.3|71055.3|71099.1|71079.1|71052.7|71034.3|964
1652771700000|2022-05-17 07:15:00|71070.2|71055.2|71143.2|71128.2|71152.2|71133.6|71069.2|71054.2|839
1652772000000|2022-05-17 07:20:00|71143.6|71123.6|71142.8|71122.8|71148.8|71131.8|71130.6|71113.5|812
1652772300000|2022-05-17 07:25:00|71142.4|71122.4|71144|71129|71161.8|71146.8|71135.4|71118.7|763
1652772600000|2022-05-17 07:30:00|71143.9|71128.9|71172.5|71157.5|71173.4|71158.4|71134|71114.3|876
1652772900000|2022-05-17 07:35:00|71172.2|71157.2|71176.4|71161.4|71184.3|71167.9|71165.8|71149|738
1652773200000|2022-05-17 07:40:00|71178.8|71158.8|71185.1|71170.1|71211.7|71194|71168.5|71151.6|870
1652773500000|2022-05-17 07:45:00|71185|71170|71150.1|71135.1|71189.7|71174.4|71150.1|71135.1|856
1652773800000|2022-05-17 07:50:00|71150.8|71135.8|71150.2|71130.2|71178.1|71160.4|71148|71129|813
1652774100000|2022-05-17 07:55:00|71150.6|71130.6|71129.5|71109.5|71161.1|71143.6|71120.7|71102.1|846
1652774400000|2022-05-17 08:00:00|71130.3|71110.3|71129.7|71109.7|71181|71164|71119.6|71102|902
1652774700000|2022-05-17 08:05:00|71125.7|71110.7|71104.4|71089.4|71134.6|71119.6|71086.6|71066.6|871
1652775000000|2022-05-17 08:10:00|71104.6|71089.6|70999.4|70979.4|71123.1|71108.1|70995.1|70976.6|950
1652775300000|2022-05-17 08:15:00|70998.9|70978.9|71031.4|71016.4|71055.6|71038.9|70996|70977.9|877
1652775600000|2022-05-17 08:20:00|71031.3|71016.3|71023.1|71008.1|71049|71034|70995.9|70976.6|908
1652775900000|2022-05-17 08:25:00|71022.4|71007.4|71013.9|70998.9|71044|71029|70989.9|70972.4|804
1652776200000|2022-05-17 08:30:00|71013.6|70998.6|71047.8|71032.8|71058.5|71041.1|71008.9|70993.1|922
1652776500000|2022-05-17 08:35:00|71047.7|71032.7|71017|71002|71050.2|71035.2|71011|70994.7|812
1652776800000|2022-05-17 08:40:00|71016.5|71001.5|70965.6|70950.6|71023.5|71008.5|70960.6|70943.2|881
1652777100000|2022-05-17 08:45:00|70965.8|70950.8|70967.1|70952.1|70973.8|70958.8|70940.2|70925.2|823
1652777400000|2022-05-17 08:50:00|70967.4|70952.4|70978.8|70963.8|70980.5|70963.8|70935.3|70920|804
1652777700000|2022-05-17 08:55:00|70985.7|70970.7|70951.2|70931.2|71004.8|70989.8|70939.7|70922.9|915
1652778000000|2022-05-17 09:00:00|70950.9|70930.9|70985.1|70970.1|70990.1|70975.1|70941.9|70925.2|821
1652778300000|2022-05-17 09:05:00|70984.3|70969.3|71006|70991|71009.5|70994.5|70966.1|70949|698
1652778600000|2022-05-17 09:10:00|71006.1|70991.1|71032.5|71017.5|71034.4|71018.4|70986.1|70968.2|797
1652778900000|2022-05-17 09:15:00|71031.7|71016.7|71020.1|71005.1|71041.6|71023.9|71009|70992.1|763
1652779200000|2022-05-17 09:20:00|71019.3|71004.3|71029.2|71014.2|71039.3|71021.8|71009.1|70993.7|769
1652779500000|2022-05-17 09:25:00|71029.3|71014.3|71035.4|71020.4|71056.6|71040.4|71027.7|71010.3|698
1652779800000|2022-05-17 09:30:00|71035.1|71020.1|71025.1|71010.1|71053.8|71038.8|71020.9|71005.9|754
1652780100000|2022-05-17 09:35:00|71024.5|71009.5|71022.3|71007.3|71026.6|71011.6|71011.9|70996.1|772
1652780400000|2022-05-17 09:40:00|71022.6|71007.6|71016.2|71001.2|71032.5|71015.9|71008.2|70993.2|767
1652780700000|2022-05-17 09:45:00|71016.8|71001.8|71053.4|71033.4|71073.1|71055.4|71014.8|70999.8|789
1652781000000|2022-05-17 09:50:00|71053.3|71033.3|71065|71050|71097.9|71080.6|71049.8|71032.4|783
1652781300000|2022-05-17 09:55:00|71065.6|71050.6|71051.2|71036.2|71065.6|71050.6|71038|71020.8|801
1652781600000|2022-05-17 10:00:00|71049.3|71034.3|71026.9|71011.9|71051.8|71034.3|71019.7|71002.8|745
1652781900000|2022-05-17 10:05:00|71027.4|71012.4|71023|71008|71042.7|71025.5|71018.8|71003.8|736
1652782200000|2022-05-17 10:10:00|71022.1|71007.1|71027.8|71012.8|71040.5|71025.5|71008.8|70992.5|689
1652782500000|2022-05-17 10:15:00|71028|71013|70813.3|70793.3|71048.5|71031.4|70801.2|70781.2|1058
1652782800000|2022-05-17 10:20:00|70808.2|70793.2|70792.5|70772.5|70847|70827|70757.9|70741.8|1070
1652783100000|2022-05-17 10:25:00|70791.9|70771.9|70766.7|70746.7|70798.9|70778.9|70750.1|70730.1|1000
1652783400000|2022-05-17 10:30:00|70766.8|70746.8|70727.3|70712.3|70773.2|70755.6|70703|70683|1002
1652783700000|2022-05-17 10:35:00|70729.8|70709.8|70737.7|70717.7|70748.9|70733.1|70706|70688.9|905
1652784000000|2022-05-17 10:40:00|70737.8|70717.8|70777.1|70762.1|70799.8|70782.9|70735.5|70717.8|936
1652784300000|2022-05-17 10:45:00|70777.5|70762.5|70775.8|70755.8|70795.6|70777.9|70766.2|70749.4|876
1652784600000|2022-05-17 10:50:00|70772.8|70757.8|70809.8|70794.8|70812.3|70796.6|70770.3|70753.7|820
1652784900000|2022-05-17 10:55:00|70812.2|70792.2|70780.2|70765.2|70844.5|70828.5|70767.9|70750.4|869
1652785200000|2022-05-17 11:00:00|70779.8|70764.8|70763.8|70748.8|70787|70772|70760.8|70745.8|776
1652785500000|2022-05-17 11:05:00|70763.5|70748.5|70770.2|70755.2|70783.8|70768.8|70762.6|70747.6|750
1652785800000|2022-05-17 11:10:00|70770.1|70755.1|70711.5|70696.5|70781.7|70766.7|70704.2|70686.6|881
1652786100000|2022-05-17 11:15:00|70711.2|70696.2|70684.7|70669.7|70723.5|70708.5|70682.8|70665.5|900
1652786400000|2022-05-17 11:20:00|70687.6|70667.6|70687.8|70672.8|70692.7|70677.7|70649.2|70634.2|964
1652786700000|2022-05-17 11:25:00|70687.9|70672.9|70665.9|70650.9|70711.8|70696.1|70660|70644.8|813
1652787000000|2022-05-17 11:30:00|70664|70649|70659|70639|70683.9|70668.1|70648.3|70633.3|882
1652787300000|2022-05-17 11:35:00|70658.6|70638.6|70566.6|70551.6|70660.7|70645.2|70555.9|70539.5|917
1652787600000|2022-05-17 11:40:00|70570.5|70550.5|70547.9|70532.9|70573.6|70558.6|70546.3|70531.3|973
1652787900000|2022-05-17 11:45:00|70547.5|70532.5|70575.3|70560.3|70580.3|70563.9|70507.8|70492.6|958
1652788200000|2022-05-17 11:50:00|70574.8|70559.8|70558|70543|70598.1|70580.9|70554.9|70539.9|933
1652788500000|2022-05-17 11:55:00|70557.8|70542.8|70612.7|70597.7|70614.4|70598.5|70556.3|70541.3|913
1652788800000|2022-05-17 12:00:00|70610.5|70595.5|70588.3|70573.3|70632.2|70617.2|70582.8|70567.8|952
1652789100000|2022-05-17 12:05:00|70588.4|70573.4|70598|70583|70599.4|70584.4|70560.1|70545.1|779
1652789400000|2022-05-17 12:10:00|70598.5|70583.5|70606.7|70591.7|70626|70610.8|70580.8|70565.8|821
1652789700000|2022-05-17 12:15:00|70608.6|70593.6|70630.6|70615.6|70646.5|70627|70606.5|70589.1|898
1652790000000|2022-05-17 12:20:00|70635.2|70620.2|70661.9|70646.9|70664.8|70648.5|70627.4|70609.6|894
1652790300000|2022-05-17 12:25:00|70663.2|70648.2|70641.1|70615.3|70667.7|70652.7|70618.8|70600.5|830
1652790600000|2022-05-17 12:30:00|70641.8|70619.6|70655.5|70640.5|70696|70676|70624.8|70604.8|1083
1652790900000|2022-05-17 12:35:00|70657.7|70642.7|70594.3|70579.3|70672.1|70655.1|70594.3|70577.4|1034
1652791200000|2022-05-17 12:40:00|70594.5|70579.5|70584.1|70569.1|70614.6|70598.9|70576.6|70561.5|899
1652791500000|2022-05-17 12:45:00|70584.5|70569.5|70552.6|70537.6|70589.7|70574.7|70545.9|70528|883
1652791800000|2022-05-17 12:50:00|70555|70535|70606.6|70591.6|70614.1|70599.1|70552.5|70535|814
1652792100000|2022-05-17 12:55:00|70605.3|70590.3|70588.4|70573.4|70605.3|70590.3|70577.4|70561.2|890
1652792400000|2022-05-17 13:00:00|70589.7|70574.7|70642.2|70627.2|70648.1|70633.1|70582.2|70567.2|908
1652792700000|2022-05-17 13:05:00|70642.1|70627.1|70634.6|70619.6|70674.6|70659.6|70629.9|70612.2|880
1652793000000|2022-05-17 13:10:00|70632|70617|70655|70635|70659.9|70642.7|70623|70605.4|844
1652793300000|2022-05-17 13:15:00|70654.6|70634.6|70668.8|70653.8|70684.6|70668.2|70647.8|70629.9|938
1652793600000|2022-05-17 13:20:00|70668.3|70653.3|70685.1|70670.1|70694.1|70679.1|70655.9|70640.9|845
1652793900000|2022-05-17 13:25:00|70684.7|70669.7|70655|70640|70686.3|70671.3|70643.4|70627.6|903
1652794200000|2022-05-17 13:30:00|70654.8|70639.8|70663.5|70648.5|70683|70666.1|70636.2|70620.6|972
1652794500000|2022-05-17 13:35:00|70664.2|70649.2|70644|70629|70684.2|70669.2|70638.4|70623.4|922
1652794800000|2022-05-17 13:40:00|70644.1|70629.1|70681.6|70666.6|70684.4|70669.4|70630.1|70615.1|917
1652795100000|2022-05-17 13:45:00|70684.7|70669.7|70696.2|70681.2|70704.9|70688.2|70664.1|70649.1|871
1652795400000|2022-05-17 13:50:00|70696.1|70681.1|70657.6|70642.6|70708.6|70693.6|70656.9|70641.9|920
1652795700000|2022-05-17 13:55:00|70657|70642|70609.1|70594.1|70678.3|70660.9|70608.8|70593.8|927
1652796000000|2022-05-17 14:00:00|70608.2|70593.2|70620.2|70605.2|70636.7|70621.7|70588.7|70573.7|971
1652796300000|2022-05-17 14:05:00|70620.3|70605.3|70680.1|70665.1|70689.5|70674.2|70620.1|70605.1|955
1652796600000|2022-05-17 14:10:00|70682.1|70662.1|70666.2|70651.2|70697.6|70681.9|70663.2|70645.8|916
1652796900000|2022-05-17 14:15:00|70666.9|70651.9|70641.8|70626.8|70681.1|70663.6|70634|70617.7|903
1652797200000|2022-05-17 14:20:00|70641.5|70626.5|70601|70586|70648.2|70633.2|70600.9|70585.9|865
1652797500000|2022-05-17 14:25:00|70601.6|70586.6|70624.4|70609.4|70638.1|70621.9|70594.5|70578.2|779
1652797800000|2022-05-17 14:30:00|70623.5|70608.5|70603.3|70588.3|70628.6|70610.4|70572.7|70557.3|853
1652798100000|2022-05-17 14:35:00|70604.1|70589.1|70595.9|70580.9|70617.4|70602.4|70578.2|70563.2|841
1652798400000|2022-05-17 14:40:00|70595.6|70580.6|70642.7|70627.7|70642.7|70627.7|70593.9|70576.8|1004
1652798700000|2022-05-17 14:45:00|70645|70630|70684.1|70669.1|70684.1|70669.1|70637.1|70620.7|968
1652799000000|2022-05-17 14:50:00|70684.6|70669.6|70657.2|70637.2|70705.5|70690.2|70650|70635|1019
1652799300000|2022-05-17 14:55:00|70659.6|70639.6|70643.4|70628.4|70661|70642.8|70609.1|70593.2|1021
1652799600000|2022-05-17 15:00:00|70642.6|70627.6|70626.8|70611.8|70648.6|70628.7|70618.5|70598.9|938
1652799900000|2022-05-17 15:05:00|70626.5|70611.5|70633|70618|70645|70630|70621|70601|790
1652800200000|2022-05-17 15:10:00|70631.2|70616.2|70644.8|70624.8|70648.5|70632|70618.2|70603.2|739
1652800500000|2022-05-17 15:15:00|70642.7|70627.7|70671.3|70651.3|70672.1|70654.8|70638.2|70622.6|812
1652800800000|2022-05-17 15:20:00|70671.2|70651.2|70653.8|70633.8|70688.7|70671.4|70634.4|70616.6|806
1652801100000|2022-05-17 15:25:00|70653.9|70633.9|70643.3|70623.3|70655.8|70638.5|70638.2|70621.6|737
1652801400000|2022-05-17 15:30:00|70643.5|70623.5|70622.5|70602.5|70643.5|70626.1|70618.7|70601.4|656
1652801700000|2022-05-17 15:35:00|70622.8|70602.8|70601.8|70581.8|70622.8|70605.2|70581.2|70562.1|703
1652802000000|2022-05-17 15:40:00|70601.7|70581.7|70638.1|70623.1|70646.8|70629.5|70598.7|70578.7|679
1652802300000|2022-05-17 15:45:00|70638.3|70623.3|70660.1|70640.1|70663.6|70648.6|70628.4|70613.4|741
1652802600000|2022-05-17 15:50:00|70661.1|70641.1|70646.6|70626.6|70666|70649.4|70628.3|70610.1|761
1652802900000|2022-05-17 15:55:00|70647|70627|70654.3|70639.3|70661.7|70644.6|70643.4|70623.4|754
1652803200000|2022-05-17 16:00:00|70654.8|70639.8|70634.8|70614.8|70671.5|70655.7|70629.1|70609.1|840
1652803500000|2022-05-17 16:05:00|70634.6|70614.6|70633.4|70613.4|70663.5|70643.6|70627.7|70607.7|779
1652803800000|2022-05-17 16:10:00|70633.6|70613.6|70624.3|70604.3|70640.4|70620.4|70623.1|70603.1|788
1652804100000|2022-05-17 16:15:00|70625.3|70605.3|70581.9|70561.9|70625.7|70605.7|70581.9|70561.9|734
1652804400000|2022-05-17 16:20:00|70582.8|70562.8|70554.9|70534.9|70585.4|70565.4|70548.8|70528.8|813
1652804700000|2022-05-17 16:25:00|70554.7|70534.7|70570.7|70550.7|70571.7|70551.7|70537.1|70517.1|771
1652805000000|2022-05-17 16:30:00|70570.4|70550.4|70579.2|70559.2|70596.6|70576.6|70568.1|70548.1|788
1652805300000|2022-05-17 16:35:00|70579.4|70559.4|70622.9|70602.9|70632|70612|70578.5|70558.5|688
1652805600000|2022-05-17 16:40:00|70621.2|70601.2|70602|70587|70627.7|70610.4|70597.2|70577.2|659
1652805900000|2022-05-17 16:45:00|70603.8|70583.8|70600.4|70580.4|70622.1|70602.9|70596.2|70577.9|630
1652806200000|2022-05-17 16:50:00|70602.2|70582.2|70596.8|70581.8|70610.1|70590.7|70593.8|70575.1|731
1652806500000|2022-05-17 16:55:00|70597|70582|70596.9|70576.9|70610.2|70590.2|70580.8|70562.7|683
1652806800000|2022-05-17 17:00:00|70596.7|70576.7|70582.7|70567.7|70599.3|70581.6|70572.2|70555.5|693
1652807100000|2022-05-17 17:05:00|70583|70568|70608.2|70593.2|70616.8|70598.8|70571.1|70553.9|585
1652807400000|2022-05-17 17:10:00|70608.5|70593.5|70567.3|70547.3|70620|70603.7|70549.1|70531.1|819
1652807700000|2022-05-17 17:15:00|70567.2|70547.2|70568.3|70553.3|70574|70555|70545.2|70530.2|704
1652808000000|2022-05-17 17:20:00|70568.8|70553.8|70586.3|70571.3|70588.4|70573.4|70568.8|70551.6|607
1652808300000|2022-05-17 17:25:00|70587.2|70572.2|70588.8|70573.8|70591.7|70575|70570.8|70555.2|698
1652808600000|2022-05-17 17:30:00|70589.2|70574.2|70565.7|70550.7|70602.3|70584.8|70561.1|70542.8|761
1652808900000|2022-05-17 17:35:00|70565.6|70550.6|70571.4|70551.4|70572.4|70555.7|70544.5|70529.2|680
1652809200000|2022-05-17 17:40:00|70571|70551|70577.9|70562.9|70581.6|70564.5|70565.1|70550.1|530
1652809500000|2022-05-17 17:45:00|70578.1|70563.1|70571.3|70556.3|70586.3|70571.3|70566.7|70551.7|576
1652809800000|2022-05-17 17:50:00|70571.4|70556.4|70568.1|70553.1|70574.8|70559.8|70557.2|70540.7|601
1652810100000|2022-05-17 17:55:00|70570.6|70550.6|70576.9|70556.9|70578.1|70560.7|70531.1|70513.9|737
1652810400000|2022-05-17 18:00:00|70577|70557|70607|70592|70652.7|70636.2|70572.8|70557|971
1652810700000|2022-05-17 18:05:00|70606.9|70591.9|70569.6|70554.6|70626.9|70609.7|70517.5|70499.3|1015
1652811000000|2022-05-17 18:10:00|70569.3|70554.3|70662.1|70642.1|70697.9|70677.9|70554.8|70535.3|1142
1652811300000|2022-05-17 18:15:00|70660.6|70640.6|70633.9|70618.9|70681.2|70663.4|70629.7|70610.9|1158
1652811600000|2022-05-17 18:20:00|70634.1|70619.1|70653.6|70633.6|70715.9|70695.9|70634.1|70616.8|1154
1652811900000|2022-05-17 18:25:00|70655.2|70635.2|70664.4|70649.4|70682.7|70662.7|70595.8|70575.8|1115
1652812200000|2022-05-17 18:30:00|70664.1|70649.1|70702.5|70687.5|70714.1|70698.2|70632.8|70612.8|1101
1652812500000|2022-05-17 18:35:00|70703.1|70688.1|70704.1|70689.1|70744.3|70726.9|70698.7|70681.6|1056
1652812800000|2022-05-17 18:40:00|70704|70689|70632.9|70612.9|70704.9|70689.9|70630|70612.2|1044
1652813100000|2022-05-17 18:45:00|70629.7|70614.7|70583.8|70568.8|70641.2|70622.7|70579.7|70559.7|996
1652813400000|2022-05-17 18:50:00|70586.3|70566.3|70592.5|70572.5|70601.5|70583.4|70568.6|70552.1|1018
1652813700000|2022-05-17 18:55:00|70588.1|70573.1|70594.1|70579.1|70613.3|70593.9|70571.3|70553.9|1030
1652814000000|2022-05-17 19:00:00|70593.2|70573.2|70618.8|70603.8|70623|70605.8|70587.8|70570.2|950
1652814300000|2022-05-17 19:05:00|70622|70607|70615.7|70595.7|70633.4|70616.3|70604.1|70585.4|910
1652814600000|2022-05-17 19:10:00|70615.9|70595.9|70608.5|70593.5|70618.5|70602.3|70596|70578.8|886
1652814900000|2022-05-17 19:15:00|70608.1|70593.1|70598.2|70583.2|70618.2|70602.5|70588.7|70571.3|825
1652815200000|2022-05-17 19:20:00|70598.1|70583.1|70586.3|70571.3|70601.6|70586.6|70581.8|70565.2|799
1652815500000|2022-05-17 19:25:00|70586.2|70571.2|70610.4|70590.4|70611.6|70594.5|70582.5|70567.5|749
1652815800000|2022-05-17 19:30:00|70610.6|70590.6|70592.6|70577.6|70620.1|70602.8|70589.7|70572.3|735
1652816100000|2022-05-17 19:35:00|70592.1|70577.1|70581.9|70566.9|70596.7|70579.5|70578.3|70561.1|745
1652816400000|2022-05-17 19:40:00|70581.6|70566.6|70549.3|70529.3|70583.1|70568.1|70547.1|70529.3|855
1652816700000|2022-05-17 19:45:00|70549.5|70529.5|70558.1|70538.1|70584.3|70566.7|70547.7|70529.5|795
1652817000000|2022-05-17 19:50:00|70555.1|70540.1|70580.6|70560.6|70581.1|70563.3|70555.1|70540|776
1652817300000|2022-05-17 19:55:00|70578.7|70563.7|70576.3|70561.3|70593.3|70578.3|70574.6|70558.3|829
1652817600000|2022-05-17 20:00:00|70576.1|70561.1|70585|70565|70594.3|70576.9|70576.1|70560.1|632
1652817900000|2022-05-17 20:05:00|70585.5|70565.5|70563.1|70543.1|70585.5|70565.5|70556.5|70536.5|530
1652818200000|2022-05-17 20:10:00|70563|70543|70586.4|70566.4|70588.8|70568.8|70563|70543|706
1652818500000|2022-05-17 20:15:00|70583.5|70563.5|70593.4|70573.4|70593.4|70573.4|70575.4|70555.4|572
1652818800000|2022-05-17 20:20:00|70593.2|70573.2|70591|70571|70600.8|70583.2|70588|70570.9|436
1652819100000|2022-05-17 20:25:00|70591.2|70571.2|70590.8|70570.8|70596|70576|70587.2|70567.2|655
1652819400000|2022-05-17 20:30:00|70590.3|70570.3|70588.5|70568.5|70590.4|70570.4|70585.7|70565.7|679
1652819700000|2022-05-17 20:35:00|70588.3|70568.3|70572.2|70552.2|70588.9|70568.9|70569.7|70549.7|641
1652820000000|2022-05-17 20:40:00|70572.8|70552.8|70565.5|70545.5|70573.2|70553.2|70564.5|70544.3|497
1652820300000|2022-05-17 20:45:00|70565.1|70545.1|70554.1|70534.1|70565.9|70548.1|70553.1|70533.1|288
1652820600000|2022-05-17 20:50:00|70554.3|70534.3|70554.9|70534.9|70555.7|70535.7|70553.5|70533.5|23
1652820900000|2022-05-17 20:55:00|70547|70527|70568.2|70516.8|70573.8|70527.2|70524.8|70497.2|634
1652821200000|2022-05-17 21:00:00|70572.7|70512.5|70575.4|70517.3|70580.4|70518.4|70570.9|70505.1|39
1652821500000|2022-05-17 21:05:00|70575.2|70517.5|70574.6|70532.5|70576.7|70534.5|70572.9|70516.6|60
1652821800000|2022-05-17 21:10:00|70579.6|70519.8|70561.5|70518.9|70579.6|70537.1|70557.4|70509|233
1652822100000|2022-05-17 21:15:00|70561.2|70518.6|70560.4|70514.8|70565.6|70521|70557.3|70510.3|126
1652822400000|2022-05-17 21:20:00|70560.2|70512.8|70564.7|70515.4|70571.7|70526.3|70559.2|70510.2|99
1652822700000|2022-05-17 21:25:00|70566.3|70522.3|70556.5|70514.8|70568.8|70526.3|70555.3|70505|134
1652823000000|2022-05-17 21:30:00|70555.5|70513.2|70548|70518.9|70560.2|70519.1|70548|70510.7|118
1652823300000|2022-05-17 21:35:00|70548.9|70518.2|70550.1|70517|70555.4|70522.9|70547.3|70515.3|68
1652823600000|2022-05-17 21:40:00|70550.3|70520.2|70543.7|70523.7|70555|70524.3|70542.1|70509.8|62
1652823900000|2022-05-17 21:45:00|70542.7|70520.4|70544.7|70516.5|70546|70521.6|70542.1|70514|71
1652824200000|2022-05-17 21:50:00|70544.1|70518.6|70543.8|70515.1|70544.9|70518.6|70540.5|70512.8|76
1652824500000|2022-05-17 21:55:00|70543.3|70515.6|70556.5|70517.7|70570.6|70525.7|70542.4|70509.4|597
1652824800000|2022-05-17 22:00:00|70565.4|70507.4|70553.5|70533.5|70572|70533.7|70547|70486.5|270
1652825100000|2022-05-17 22:05:00|70554|70534|70561.2|70541.2|70561.6|70541.4|70550.8|70527.3|236
1652825400000|2022-05-17 22:10:00|70560.9|70540.9|70554.5|70534.5|70566.1|70542.6|70552|70532|153
1652825700000|2022-05-17 22:15:00|70554.6|70534.6|70551.7|70531.7|70554.6|70534.8|70548.1|70528.1|395
1652826000000|2022-05-17 22:20:00|70551.8|70531.8|70556.7|70536.7|70556.9|70540.5|70551.1|70531.1|200
1652826300000|2022-05-17 22:25:00|70556.6|70536.6|70563.1|70543.1|70563.6|70546.4|70554.9|70536.1|392
1652826600000|2022-05-17 22:30:00|70561.8|70541.8|70550.4|70535.4|70565.8|70547.3|70549.5|70531.7|487
1652826900000|2022-05-17 22:35:00|70551.3|70531.3|70547.9|70527.9|70556.9|70539.2|70546.5|70527.4|406
1652827200000|2022-05-17 22:40:00|70548.7|70528.7|70539.1|70519.1|70552.3|70532.3|70529.5|70509.1|380
1652827500000|2022-05-17 22:45:00|70539.2|70519.2|70557.9|70542.9|70558.5|70542.9|70534|70514|311
1652827800000|2022-05-17 22:50:00|70558.9|70538.9|70554.4|70534.4|70563.8|70545.8|70554.2|70534.4|392
1652828100000|2022-05-17 22:55:00|70555.5|70535.5|70552.4|70532.4|70556.4|70537|70550.1|70530.3|288
1652828400000|2022-05-17 23:00:00|70552.3|70532.3|70550.5|70530.5|70557|70539.9|70546.5|70527.7|307
1652828700000|2022-05-17 23:05:00|70550.6|70530.6|70560.2|70540.2|70564|70545.7|70544.2|70526|457
1652829000000|2022-05-17 23:10:00|70560.1|70540.1|70552.7|70532.7|70563.7|70543.7|70547.4|70528.4|419
1652829300000|2022-05-17 23:15:00|70552.6|70532.6|70563.5|70536.7|70566.6|70544.8|70551.6|70531.6|272
1652829600000|2022-05-17 23:20:00|70563.4|70536.8|70559.9|70539.9|70565.7|70543.4|70555.4|70534.5|328
1652829900000|2022-05-17 23:25:00|70560.1|70540.1|70567.8|70544.9|70573.4|70552|70554.8|70533.6|432
1652830200000|2022-05-17 23:30:00|70566.9|70546.9|70556.1|70536.1|70572.5|70551.7|70555.1|70535.1|360
1652830500000|2022-05-17 23:35:00|70556.2|70536.2|70568.9|70548.9|70574.5|70554.5|70554.6|70534.6|415
1652830800000|2022-05-17 23:40:00|70571.3|70551.3|70568.2|70548.2|70573.6|70553.6|70562.2|70542.2|587
1652831100000|2022-05-17 23:45:00|70568|70548|70567.3|70546.9|70573|70553|70561.4|70541.4|553
1652831400000|2022-05-17 23:50:00|70567.2|70547.2|70561.9|70540.6|70567.9|70547.9|70549.3|70529.3|480
1652831700000|2022-05-17 23:55:00|70561.3|70541.3|70552|70532|70563.4|70543.4|70549|70529|407
1652832000000|2022-05-18 00:00:00|70553.1|70533.1|70554.1|70534.1|70558.6|70537.2|70507.4|70487.4|853
1652832300000|2022-05-18 00:05:00|70554.2|70534.2|70479.3|70459.3|70554.2|70534.2|70455.5|70435.5|821
1652832600000|2022-05-18 00:10:00|70476.4|70456.4|70464.2|70444.2|70496|70476.8|70464|70444|717
1652832900000|2022-05-18 00:15:00|70466.6|70446.6|70512.4|70492.4|70512.4|70492.4|70462.5|70442.5|711
1652833200000|2022-05-18 00:20:00|70512.8|70492.8|70498.9|70478.9|70514.9|70494.9|70488|70470.4|621
1652833500000|2022-05-18 00:25:00|70498.8|70478.8|70483.5|70463.5|70505.1|70485.1|70478.1|70459.4|545
1652833800000|2022-05-18 00:30:00|70485.3|70465.3|70486.5|70466.5|70490.2|70470.2|70475.6|70455.6|653
1652834100000|2022-05-18 00:35:00|70485.7|70465.7|70483.7|70463.7|70496.8|70479.5|70475.1|70457.2|601
1652834400000|2022-05-18 00:40:00|70484.5|70464.5|70475.5|70455.5|70489.3|70469.3|70473.2|70453.2|580
1652834700000|2022-05-18 00:45:00|70475.3|70455.3|70483.5|70463.5|70486.2|70466.2|70455|70438.5|673
1652835000000|2022-05-18 00:50:00|70483.8|70463.8|70476.7|70456.7|70485.8|70467|70467.9|70447.9|584
1652835300000|2022-05-18 00:55:00|70483|70463|70510.6|70495.6|70513.7|70498.1|70483|70463|728
1652835600000|2022-05-18 01:00:00|70510.2|70495.2|70526.9|70506.9|70534.6|70516.8|70507.9|70487.9|745
1652835900000|2022-05-18 01:05:00|70526.8|70506.8|70500.7|70480.7|70532.9|70515|70496.8|70476.8|661
1652836200000|2022-05-18 01:10:00|70500.9|70480.9|70519.5|70499.5|70520.6|70503.8|70500.6|70480.6|597
1652836500000|2022-05-18 01:15:00|70519.3|70499.3|70533.7|70513.7|70538.7|70518.7|70516.2|70496.2|636
1652836800000|2022-05-18 01:20:00|70533.5|70513.5|70549.6|70529.6|70551.3|70532.2|70522.1|70503.7|601
1652837100000|2022-05-18 01:25:00|70549.5|70529.5|70548.3|70528.3|70559.3|70542.7|70544.3|70525|581
1652837400000|2022-05-18 01:30:00|70545.5|70525.5|70611.9|70591.9|70615.1|70596.7|70544.8|70524.8|1007
1652837700000|2022-05-18 01:35:00|70611|70591|70580.5|70560.5|70611.9|70592.4|70579.3|70559.3|753
1652838000000|2022-05-18 01:40:00|70580.4|70560.4|70619.9|70599.9|70631.3|70611.3|70579.6|70559.6|788
1652838300000|2022-05-18 01:45:00|70620.2|70600.2|70622.7|70602.7|70640.1|70620.1|70611.6|70592.4|818
1652838600000|2022-05-18 01:50:00|70622.9|70602.9|70635.2|70615.2|70637.6|70617.6|70610|70590|677
1652838900000|2022-05-18 01:55:00|70635|70615|70618.4|70598.4|70635.5|70615.5|70610.7|70590.7|700
1652839200000|2022-05-18 02:00:00|70618|70598|70634|70614|70638|70618.7|70614.1|70594.1|662
1652839500000|2022-05-18 02:05:00|70634.5|70614.5|70637.9|70617.9|70653.7|70636.3|70627.8|70607.8|693
1652839800000|2022-05-18 02:10:00|70642.7|70622.7|70647.9|70627.9|70650.7|70632.6|70635.2|70616.7|511
1652840100000|2022-05-18 02:15:00|70647.6|70627.6|70628.9|70608.9|70659.4|70639.4|70625.7|70605.7|652
1652840400000|2022-05-18 02:20:00|70627.7|70607.7|70636.2|70616.2|70645.2|70626.2|70622.1|70604.4|530
1652840700000|2022-05-18 02:25:00|70636|70616|70618.4|70598.4|70640.2|70622.8|70608.8|70591.3|521
1652841000000|2022-05-18 02:30:00|70618.9|70598.9|70622.1|70607.1|70628|70608.5|70603.9|70586.3|588
1652841300000|2022-05-18 02:35:00|70622.3|70607.3|70644.2|70624.2|70651|70631|70620.8|70600.8|555
1652841600000|2022-05-18 02:40:00|70644.1|70624.1|70624.7|70604.7|70646.8|70627.3|70620|70602.2|669
1652841900000|2022-05-18 02:45:00|70624.3|70604.3|70643.8|70623.8|70650.3|70630.3|70621.3|70603.2|487
1652842200000|2022-05-18 02:50:00|70643.6|70623.6|70664.8|70644.8|70666.1|70649.1|70641.7|70622.5|562
1652842500000|2022-05-18 02:55:00|70664.2|70644.2|70644.1|70624.1|70670.1|70650.1|70641.4|70621.4|607
1652842800000|2022-05-18 03:00:00|70643.8|70623.8|70644.8|70624.8|70656.4|70636.4|70639|70619|607
1652843100000|2022-05-18 03:05:00|70645.2|70625.2|70659|70639|70663.4|70643.6|70637.1|70617.1|458
1652843400000|2022-05-18 03:10:00|70659.1|70639.1|70673.1|70653.1|70674.1|70655.9|70656.5|70636.5|469
1652843700000|2022-05-18 03:15:00|70673.7|70653.7|70692.8|70672.8|70695.9|70675.9|70669.2|70650.3|526
1652844000000|2022-05-18 03:20:00|70692.7|70672.7|70712.3|70692.3|70713|70693|70689.6|70669.6|752
1652844300000|2022-05-18 03:25:00|70712.1|70692.1|70705.2|70685.2|70717.3|70697.3|70697.9|70679.9|658
1652844600000|2022-05-18 03:30:00|70705.3|70685.3|70684.5|70664.5|70708.6|70688.6|70674.2|70654.2|653
1652844900000|2022-05-18 03:35:00|70683.4|70663.4|70685.1|70665.1|70706.7|70686.7|70676.3|70656.3|675
1652845200000|2022-05-18 03:40:00|70683.7|70663.7|70685.3|70665.3|70700.8|70682.9|70673.5|70655.3|629
1652845500000|2022-05-18 03:45:00|70685.6|70665.6|70675.6|70655.6|70696.3|70676.3|70671.1|70653.4|603
1652845800000|2022-05-18 03:50:00|70675.7|70655.7|70669.1|70649.1|70684.3|70664.3|70667.6|70647.6|549
1652846100000|2022-05-18 03:55:00|70669.2|70649.2|70662.4|70642.4|70682.7|70663.5|70658.7|70638.7|634
1652846400000|2022-05-18 04:00:00|70663.3|70643.3|70654.2|70634.2|70668.4|70650.4|70646.2|70629.3|704
1652846700000|2022-05-18 04:05:00|70654.1|70634.1|70646.4|70626.4|70655.1|70636.1|70641.3|70623.1|507
1652847000000|2022-05-18 04:10:00|70646.9|70626.9|70653.7|70633.7|70678.8|70659.8|70646.4|70626.4|627
1652847300000|2022-05-18 04:15:00|70653.9|70633.9|70668.4|70648.4|70669.8|70652.8|70649.9|70629.9|540
1652847600000|2022-05-18 04:20:00|70668.7|70648.7|70668.2|70648.2|70669.5|70652.1|70648|70628.2|558
1652847900000|2022-05-18 04:25:00|70667.9|70647.9|70681.5|70661.5|70685.5|70667.6|70664.1|70647.4|516
1652848200000|2022-05-18 04:30:00|70681.6|70661.6|70669.3|70649.3|70682.8|70663.6|70667|70647.8|506
1652848500000|2022-05-18 04:35:00|70669.4|70649.4|70669.6|70649.6|70686|70667.3|70666|70646.5|519
1652848800000|2022-05-18 04:40:00|70669.7|70649.7|70652.2|70632.2|70671.6|70653.5|70644.5|70627.1|580
1652849100000|2022-05-18 04:45:00|70652.1|70632.1|70654.7|70634.7|70672.6|70654.3|70649.5|70631.4|586
1652849400000|2022-05-18 04:50:00|70654.8|70634.8|70654.3|70634.3|70658|70639.7|70646.1|70628.4|493
1652849700000|2022-05-18 04:55:00|70655.5|70640.5|70677.7|70657.7|70679.5|70660.9|70655.1|70637.5|560
1652850000000|2022-05-18 05:00:00|70677.9|70657.9|70639.9|70619.9|70677.9|70661.9|70636.6|70619.1|515
1652850300000|2022-05-18 05:05:00|70636.6|70616.6|70636.4|70616.4|70650.2|70632.2|70625.8|70608.4|644
1652850600000|2022-05-18 05:10:00|70636.5|70616.5|70625.1|70605.1|70644.8|70627.6|70618.1|70599.7|665
1652850900000|2022-05-18 05:15:00|70625.2|70605.2|70614.8|70594.8|70628.4|70608.4|70599.8|70584.4|624
1652851200000|2022-05-18 05:20:00|70615.6|70595.6|70632.8|70612.8|70636.6|70616.6|70608.3|70590.5|672
1652851500000|2022-05-18 05:25:00|70632.1|70612.1|70640.1|70620.1|70646.8|70626.8|70625.7|70605.7|539
1652851800000|2022-05-18 05:30:00|70640.2|70620.2|70646.9|70626.9|70648.7|70631.9|70633.2|70615.5|544
1652852100000|2022-05-18 05:35:00|70646.8|70626.8|70651.9|70631.9|70654.9|70635.1|70639|70619.2|640
1652852400000|2022-05-18 05:40:00|70651.8|70631.8|70643.1|70623.1|70665.5|70648.4|70638.1|70620.5|698
1652852700000|2022-05-18 05:45:00|70637.9|70622.9|70639.2|70619.2|70655.5|70636.9|70627.9|70608.7|603
1652853000000|2022-05-18 05:50:00|70639|70619|70622.4|70607.4|70639.8|70621.3|70608.3|70590.9|717
1652853300000|2022-05-18 05:55:00|70622.8|70607.8|70618.7|70598.7|70636.6|70618.9|70608.4|70593.1|501
1652853600000|2022-05-18 06:00:00|70618.9|70598.9|70627.7|70607.7|70655.3|70635.6|70614.9|70594.9|786
1652853900000|2022-05-18 06:05:00|70627.2|70607.2|70644.7|70624.7|70648.4|70629.8|70619.1|70599.1|668
1652854200000|2022-05-18 06:10:00|70642.7|70627.7|70641.8|70621.8|70657.8|70639.7|70619|70599|658
1652854500000|2022-05-18 06:15:00|70641.2|70626.2|70641|70621|70648.9|70629.3|70616.1|70598.6|486
1652854800000|2022-05-18 06:20:00|70640.7|70620.7|70676.5|70661.5|70688.2|70672.5|70630.8|70613.9|647
1652855100000|2022-05-18 06:25:00|70677.3|70662.3|70689.2|70674.2|70695.2|70676.8|70672.9|70656|582
1652855400000|2022-05-18 06:30:00|70689.1|70674.1|70718.1|70703.1|70725|70707.5|70686.6|70668.7|654
1652855700000|2022-05-18 06:35:00|70720|70700|70735.6|70715.6|70745.8|70727.6|70705.4|70688.8|564
1652856000000|2022-05-18 06:40:00|70732.3|70717.3|70740.2|70720.2|70745.8|70725.8|70724.3|70706.6|539
1652856300000|2022-05-18 06:45:00|70740.1|70720.1|70737.1|70717.1|70771.7|70749.9|70729.4|70712.2|556
1652856600000|2022-05-18 06:50:00|70736.7|70716.7|70742.3|70722.3|70747.1|70728.7|70726.6|70707.8|640
1652856900000|2022-05-18 06:55:00|70742.1|70722.1|70740.2|70720.2|70751.7|70732.3|70729.9|70709.9|671
1652857200000|2022-05-18 07:00:00|70741.8|70721.8|70781.8|70761.8|70790.3|70772.6|70726.1|70707.6|921
1652857500000|2022-05-18 07:05:00|70778.2|70758.2|70762.3|70742.3|70787.9|70769.2|70738.5|70721.4|733
1652857800000|2022-05-18 07:10:00|70760.7|70740.7|70763.4|70743.4|70784.4|70767.4|70751.3|70733.3|746
1652858100000|2022-05-18 07:15:00|70763.9|70743.9|70759.2|70739.2|70789.1|70772.6|70755.9|70736.9|670
1652858400000|2022-05-18 07:20:00|70760.9|70740.9|70761.5|70741.5|70775.3|70755.3|70748|70728.7|614
1652858700000|2022-05-18 07:25:00|70762.2|70742.2|70776.9|70761.9|70785.7|70766.2|70756.9|70737.4|650
1652859000000|2022-05-18 07:30:00|70777.2|70762.2|70762.2|70742.2|70781.7|70763.8|70756.3|70737.4|876
1652859300000|2022-05-18 07:35:00|70762.5|70742.5|70735.5|70720.5|70786.6|70769.6|70717.3|70699.7|777
1652859600000|2022-05-18 07:40:00|70738.2|70718.2|70759.3|70744.3|70776.4|70759|70725.6|70710.6|929
1652859900000|2022-05-18 07:45:00|70759.8|70744.8|70771.9|70751.9|70790.7|70774.6|70757.7|70742.7|822
1652860200000|2022-05-18 07:50:00|70772.1|70752.1|70747.5|70732.5|70782.6|70767.6|70746.7|70729|697
1652860500000|2022-05-18 07:55:00|70747.9|70732.9|70772|70757|70772.7|70757.7|70743.3|70727.3|685
1652860800000|2022-05-18 08:00:00|70771.9|70756.9|70783.5|70768.5|70805.2|70786.8|70759.8|70741.5|876
1652861100000|2022-05-18 08:05:00|70784.8|70769.8|70762.7|70747.7|70789.6|70773.1|70749.1|70733.7|766
1652861400000|2022-05-18 08:10:00|70762.1|70747.1|70774.8|70759.8|70776.1|70761.1|70741.5|70726.5|822
1652861700000|2022-05-18 08:15:00|70775|70760|70781.6|70766.6|70785.2|70769.5|70756.1|70741.1|816
1652862000000|2022-05-18 08:20:00|70781.2|70766.2|70819.6|70804.6|70835.5|70818.1|70774.9|70759|867
1652862300000|2022-05-18 08:25:00|70820.1|70805.1|70805|70790|70823.8|70808.8|70791.4|70774.4|815
1652862600000|2022-05-18 08:30:00|70803.2|70788.2|70850.7|70835.7|70867.2|70852.2|70790.1|70774.2|853
1652862900000|2022-05-18 08:35:00|70850.4|70835.4|70900.5|70885.5|70919.2|70904.2|70841.5|70826.5|838
1652863200000|2022-05-18 08:40:00|70900.8|70885.8|70840.9|70825.9|70900.8|70885.8|70837.8|70821.5|864
1652863500000|2022-05-18 08:45:00|70841.3|70826.3|70820|70805|70849.9|70834.1|70813.9|70797.7|829
1652863800000|2022-05-18 08:50:00|70819.3|70804.3|70848.7|70833.7|70852.6|70837.6|70793.9|70778.9|857
1652864100000|2022-05-18 08:55:00|70848.5|70833.5|70830.7|70810.7|70849.1|70834.1|70809.5|70791.8|762
1652864400000|2022-05-18 09:00:00|70829.5|70809.5|70838.7|70823.7|70839.7|70824|70790|70774|802
1652864700000|2022-05-18 09:05:00|70840.3|70825.3|70814|70799|70841.1|70826.1|70812.5|70796.2|811
1652865000000|2022-05-18 09:10:00|70814.3|70799.3|70792.3|70777.3|70820.2|70802.5|70785.5|70769.1|807
1652865300000|2022-05-18 09:15:00|70791.8|70776.8|70786.3|70771.3|70810.1|70793.4|70784.6|70769.6|776
1652865600000|2022-05-18 09:20:00|70786.7|70771.7|70760.5|70745.5|70786.8|70771.8|70743.9|70728|769
1652865900000|2022-05-18 09:25:00|70760.9|70745.9|70779.5|70764.5|70798.9|70783.9|70760.3|70745.3|761
1652866200000|2022-05-18 09:30:00|70781.9|70766.9|70774.8|70759.8|70795.7|70778.6|70766.6|70751.6|653
1652866500000|2022-05-18 09:35:00|70777.7|70757.7|70753.2|70738.2|70777.7|70758.7|70735.7|70718.5|701
1652866800000|2022-05-18 09:40:00|70753|70738|70755.4|70740.4|70756.8|70741|70743.1|70728.1|631
1652867100000|2022-05-18 09:45:00|70755|70740|70720.1|70705.1|70757.4|70740|70720.1|70705.1|729
1652867400000|2022-05-18 09:50:00|70720|70705|70758.2|70743.2|70759.7|70744.7|70720|70705|589
1652867700000|2022-05-18 09:55:00|70757.8|70742.8|70723.8|70703.8|70764.6|70749.6|70718.3|70700.4|634
1652868000000|2022-05-18 10:00:00|70724|70704|70705.6|70690.6|70729.2|70710.4|70700.8|70685|760
1652868300000|2022-05-18 10:05:00|70706.1|70691.1|70703.4|70688.4|70730.9|70715.9|70694.5|70677.9|690
1652868600000|2022-05-18 10:10:00|70703.1|70688.1|70705.9|70690.9|70714|70699|70686.9|70671.9|696
1652868900000|2022-05-18 10:15:00|70703.9|70688.9|70695.2|70680.2|70714.8|70699.8|70694.8|70679.8|555
1652869200000|2022-05-18 10:20:00|70694.1|70679.1|70711.6|70696.6|70717|70701.9|70685.8|70669.7|667
1652869500000|2022-05-18 10:25:00|70711.9|70696.9|70718.8|70703.8|70721.2|70706.2|70695.2|70680.2|611
1652869800000|2022-05-18 10:30:00|70718.7|70703.7|70720.7|70705.7|70730.8|70715.8|70712.5|70697.5|669
1652870100000|2022-05-18 10:35:00|70720.6|70705.6|70737.1|70722.1|70741.4|70726.4|70716.9|70701.9|592
1652870400000|2022-05-18 10:40:00|70736.8|70721.8|70716.8|70701.8|70737.4|70722.4|70703.6|70686|679
1652870700000|2022-05-18 10:45:00|70717.5|70702.5|70738.9|70723.9|70754.7|70738|70715|70697.5|679
1652871000000|2022-05-18 10:50:00|70738.7|70723.7|70765|70745|70781.4|70761.4|70729.2|70714.2|775
1652871300000|2022-05-18 10:55:00|70763.4|70748.4|70758.9|70738.9|70772.4|70755|70742.6|70725.3|825
1652871600000|2022-05-18 11:00:00|70758.7|70738.7|70746.6|70731.6|70766|70751|70729.6|70714.6|847
1652871900000|2022-05-18 11:05:00|70744.8|70729.8|70759.1|70744.1|70761.3|70744.6|70731|70716|758
1652872200000|2022-05-18 11:10:00|70758.9|70743.9|70794.4|70779.4|70796|70781|70751.7|70736.7|810
1652872500000|2022-05-18 11:15:00|70795.6|70780.6|70766.3|70751.3|70799.4|70781.9|70758.8|70742.2|645
1652872800000|2022-05-18 11:20:00|70766.4|70751.4|70751.5|70736.5|70769.4|70753.4|70741.5|70724.7|678
1652873100000|2022-05-18 11:25:00|70752.3|70737.3|70798.3|70783.3|70798.8|70783.8|70750|70735|700
1652873400000|2022-05-18 11:30:00|70797.1|70782.1|70822.5|70807.5|70832.2|70815.4|70784.8|70769.8|743
1652873700000|2022-05-18 11:35:00|70823.6|70808.6|70827.5|70812.5|70848.7|70833.7|70816.7|70801.7|717
1652874000000|2022-05-18 11:40:00|70827.6|70812.6|70808.1|70793.1|70832.3|70815.2|70787.7|70772.7|776
1652874300000|2022-05-18 11:45:00|70808.3|70793.3|70818.9|70803.9|70819.3|70804.3|70777.8|70761.3|709
1652874600000|2022-05-18 11:50:00|70819|70804|70816.6|70801.6|70838.6|70823.6|70805.7|70790.7|911
1652874900000|2022-05-18 11:55:00|70816.7|70801.7|70810.5|70795.5|70827.5|70809.6|70806.8|70790|913
1652875200000|2022-05-18 12:00:00|70808.8|70793.8|70789.8|70774.8|70810.8|70793.8|70768.6|70753.6|866
1652875500000|2022-05-18 12:05:00|70789.7|70774.7|70749.4|70734.4|70789.7|70774.7|70746.1|70731.1|765
1652875800000|2022-05-18 12:10:00|70744.8|70729.8|70728.3|70713.3|70748.4|70733.4|70724.4|70709.4|723
1652876100000|2022-05-18 12:15:00|70729.1|70714.1|70726.9|70711.9|70743.7|70728.7|70725.4|70710.4|695
1652876400000|2022-05-18 12:20:00|70728.5|70713.5|70716.8|70701.8|70739.8|70724.8|70706|70691|823
1652876700000|2022-05-18 12:25:00|70716|70701|70740.7|70720.7|70742.8|70726.2|70706.4|70691.4|759
1652877000000|2022-05-18 12:30:00|70740.2|70720.2|70761|70746|70783.5|70768.5|70734|70719|895
1652877300000|2022-05-18 12:35:00|70760.8|70745.8|70754.6|70739.6|70762.8|70747.8|70733.4|70718.4|789
1652877600000|2022-05-18 12:40:00|70754.7|70739.7|70722.5|70707.5|70756.1|70741.1|70716.4|70701.4|840
1652877900000|2022-05-18 12:45:00|70722.2|70707.2|70719.3|70699.3|70724.9|70709.9|70705|70690|725
1652878200000|2022-05-18 12:50:00|70717.1|70702.1|70715.4|70700.4|70739.6|70724.6|70710.7|70695.7|856
1652878500000|2022-05-18 12:55:00|70715.2|70700.2|70733.1|70718.1|70738.8|70723.8|70711.8|70696.4|794
1652878800000|2022-05-18 13:00:00|70733.6|70718.6|70729.7|70714.7|70737.2|70722.2|70699|70684|855
1652879100000|2022-05-18 13:05:00|70729.8|70714.8|70702.8|70687.8|70732|70717|70699|70684|790
1652879400000|2022-05-18 13:10:00|70702.4|70687.4|70711.1|70696.1|70715.8|70700.8|70697|70682|842
1652879700000|2022-05-18 13:15:00|70712.4|70697.4|70760.7|70745.7|70766.7|70750.6|70709.9|70694.9|756
1652880000000|2022-05-18 13:20:00|70760.8|70745.8|70732.2|70717.2|70769.1|70754.1|70718.9|70703.9|905
1652880300000|2022-05-18 13:25:00|70732.1|70717.1|70754.6|70739.6|70757.5|70742.5|70714.6|70699.6|797
1652880600000|2022-05-18 13:30:00|70753.3|70738.3|70736.1|70721.1|70756.4|70741.4|70716.6|70701.6|947
1652880900000|2022-05-18 13:35:00|70736|70721|70726.5|70711.5|70736.7|70721.7|70710.7|70695.7|900
1652881200000|2022-05-18 13:40:00|70725.4|70710.4|70670.2|70655.2|70728.5|70713.5|70666.2|70651.2|980
1652881500000|2022-05-18 13:45:00|70670.3|70655.3|70637.3|70622.3|70676.3|70661.3|70600.3|70583.9|991
1652881800000|2022-05-18 13:50:00|70634.4|70619.4|70669.8|70654.8|70672.1|70657.1|70628.6|70613.6|954
1652882100000|2022-05-18 13:55:00|70669.4|70654.4|70760.1|70745.1|70761.8|70746|70664.7|70649.7|1006
1652882400000|2022-05-18 14:00:00|70757.6|70742.6|70800.8|70785.8|70801.5|70786.5|70717|70702|1003
1652882700000|2022-05-18 14:05:00|70801.6|70786.6|70800.2|70785.2|70817|70800.1|70776.8|70761.1|998
1652883000000|2022-05-18 14:10:00|70802.8|70782.8|70808.2|70793.2|70810.3|70794.7|70779.4|70762.4|964
1652883300000|2022-05-18 14:15:00|70808.3|70793.3|70802.2|70787.2|70814.1|70799.1|70767.6|70750.2|894
1652883600000|2022-05-18 14:20:00|70802|70787|70775.1|70760.1|70810.4|70794.7|70775.1|70760.1|893
1652883900000|2022-05-18 14:25:00|70775.6|70760.6|70842.3|70827.3|70849.9|70834.9|70775|70760|931
1652884200000|2022-05-18 14:30:00|70842.7|70827.7|70896|70876|70896|70879.1|70833|70817.6|918
1652884500000|2022-05-18 14:35:00|70893.8|70878.8|70899|70884|70905|70890|70866.7|70850.8|923
1652884800000|2022-05-18 14:40:00|70898.3|70883.3|70887.6|70872.6|70917.2|70902.2|70881.1|70866.1|956
1652885100000|2022-05-18 14:45:00|70887.2|70872.2|70886.6|70871.6|70910.3|70892.5|70885.5|70867.6|906
1652885400000|2022-05-18 14:50:00|70887.3|70872.3|70826|70811|70902.5|70884.9|70826|70811|920
1652885700000|2022-05-18 14:55:00|70827.1|70812.1|70810|70795|70867.9|70851.6|70782.3|70767.3|1135
1652886000000|2022-05-18 15:00:00|70809|70794|70864.8|70849.8|70867.3|70850.6|70781.6|70766.6|1002
1652886300000|2022-05-18 15:05:00|70865|70850|70880.9|70865.9|70888.5|70868.9|70853.2|70838.2|975
1652886600000|2022-05-18 15:10:00|70880.8|70865.8|70906|70891|70907.7|70891.4|70879.3|70864.3|853
1652886900000|2022-05-18 15:15:00|70905.9|70890.9|70881.7|70866.7|70906.5|70891.5|70879.7|70864.7|857
1652887200000|2022-05-18 15:20:00|70879.9|70864.9|70912.9|70897.9|70923.1|70907.2|70879.2|70864.2|898
1652887500000|2022-05-18 15:25:00|70913.7|70898.7|70879.1|70864.1|70948.7|70933.2|70873.1|70857.3|833
1652887800000|2022-05-18 15:30:00|70878.3|70863.3|70858.9|70843.9|70894.7|70879.7|70858.7|70841.9|847
1652888100000|2022-05-18 15:35:00|70859|70844|70833.3|70818.3|70859.9|70844.9|70813|70798|920
1652888400000|2022-05-18 15:40:00|70834.1|70819.1|70800.3|70785.3|70835.2|70820.2|70773.4|70758.4|892
1652888700000|2022-05-18 15:45:00|70800.4|70785.4|70855.1|70840.1|70873.4|70858.4|70799.4|70784.4|840
1652889000000|2022-05-18 15:50:00|70855.6|70840.6|70843.3|70823.3|70859.7|70844|70824.5|70809.4|885
1652889300000|2022-05-18 15:55:00|70843.7|70823.7|70940.9|70920.9|70943.2|70923.2|70830.5|70810.5|901
1652889600000|2022-05-18 16:00:00|70939.9|70919.9|70960|70940|70979.2|70959.2|70916.6|70896.6|1008
1652889900000|2022-05-18 16:05:00|70960.5|70940.5|70955.8|70935.8|70972.6|70952.6|70953.1|70933.1|812
1652890200000|2022-05-18 16:10:00|70956.1|70936.1|70985.1|70965.1|70996.1|70976.1|70956|70936|885
1652890500000|2022-05-18 16:15:00|70985.4|70965.4|70961.8|70941.8|70985.4|70965.4|70956.4|70937.3|701
1652890800000|2022-05-18 16:20:00|70961.9|70941.9|70972.3|70952.3|70991.4|70971.4|70953.8|70933.8|760
1652891100000|2022-05-18 16:25:00|70972.1|70952.1|70947|70927|70974.8|70954.8|70938.7|70922.7|665
1652891400000|2022-05-18 16:30:00|70947.8|70927.8|70944.4|70924.4|70970.6|70950.6|70944.4|70924.4|668
1652891700000|2022-05-18 16:35:00|70944.5|70924.5|70910|70890|70944.9|70926.6|70909.5|70889.5|748
1652892000000|2022-05-18 16:40:00|70909.5|70889.5|70903.1|70883.1|70918.5|70898.5|70894.3|70874.3|734
1652892300000|2022-05-18 16:45:00|70902.8|70882.8|70901|70881|70930.2|70910.2|70897.5|70877.5|803
1652892600000|2022-05-18 16:50:00|70901.1|70881.1|70917.7|70897.7|70931.8|70911.8|70900.8|70880.8|794
1652892900000|2022-05-18 16:55:00|70917.8|70897.8|70960.6|70940.6|70966.7|70946.7|70917.5|70897.5|716
1652893200000|2022-05-18 17:00:00|70962.8|70942.8|70973.4|70953.4|70987.3|70967.3|70956.7|70936.7|883
1652893500000|2022-05-18 17:05:00|70973.1|70953.1|70964.5|70944.5|70974.2|70954.2|70958|70938|766
1652893800000|2022-05-18 17:10:00|70964.9|70944.9|70985.7|70965.7|70988.4|70968.4|70958.8|70938.8|794
1652894100000|2022-05-18 17:15:00|70984.5|70964.5|71038.6|71018.6|71039.6|71019.6|70979.3|70959.3|797
1652894400000|2022-05-18 17:20:00|71039.1|71019.1|71020.1|71000.1|71040|71020|71009.3|70989.3|783
1652894700000|2022-05-18 17:25:00|71019.9|70999.9|70996.4|70976.4|71020.7|71000.7|70993.7|70973.7|747
1652895000000|2022-05-18 17:30:00|70996.8|70976.8|71023.9|71003.9|71033.1|71013.1|70996|70976|828
1652895300000|2022-05-18 17:35:00|71021.5|71001.5|71033.8|71013.8|71040.8|71020.8|71017|70997|699
1652895600000|2022-05-18 17:40:00|71031.4|71011.4|71016.9|70996.9|71032.6|71012.6|71012.1|70992.1|779
1652895900000|2022-05-18 17:45:00|71020.3|71000.3|71024.8|71004.8|71040.9|71023.3|71012|70992|707
1652896200000|2022-05-18 17:50:00|71023.5|71003.5|71023.5|71008.5|71032.1|71014.1|71009.2|70992.7|693
1652896500000|2022-05-18 17:55:00|71023.4|71008.4|71030.7|71010.7|71040.9|71023.4|71022.7|71005.4|740
1652896800000|2022-05-18 18:00:00|71031.2|71011.2|71031.5|71011.5|71035.8|71015.8|71010.3|70992.5|790
1652897100000|2022-05-18 18:05:00|71031.8|71011.8|71026.8|71006.8|71036.6|71016.6|71019|70999|654
1652897400000|2022-05-18 18:10:00|71027.4|71007.4|71026.7|71006.7|71030.2|71011.7|71017.4|70999.3|681
1652897700000|2022-05-18 18:15:00|71027|71007|70983.9|70963.9|71030.5|71012.2|70977.9|70959.9|763
1652898000000|2022-05-18 18:20:00|70984.7|70964.7|70999.3|70979.3|71000.1|70982.1|70978.1|70960.8|680
1652898300000|2022-05-18 18:25:00|70999.4|70979.4|70999.2|70984.2|71013.8|70996.1|70994|70975.3|598
1652898600000|2022-05-18 18:30:00|70998.8|70983.8|71001|70981|71006.1|70988|70980.9|70963|749
1652898900000|2022-05-18 18:35:00|71001.2|70981.2|71016.8|70996.8|71029.8|71012.1|70992.5|70975.4|672
1652899200000|2022-05-18 18:40:00|71016.9|70996.9|71017.8|70997.8|71020|71002|71001.7|70983.7|764
1652899500000|2022-05-18 18:45:00|71017.9|70997.9|71040.5|71025.5|71044|71026.2|71013.8|70996.2|768
1652899800000|2022-05-18 18:50:00|71041.1|71026.1|71036.7|71021.7|71043.5|71026.2|71025|71008.3|643
1652900100000|2022-05-18 18:55:00|71037|71022|71058.2|71038.2|71065.1|71048|71023|71005|728
1652900400000|2022-05-18 19:00:00|71058|71038|71073.4|71053.4|71078.1|71060.3|71047.8|71027.8|807
1652900700000|2022-05-18 19:05:00|71073|71053|71069.2|71049.2|71074|71056.2|71053.9|71036.4|680
1652901000000|2022-05-18 19:10:00|71069.3|71049.3|71076.9|71056.9|71077.8|71059.3|71054.4|71034.8|774
1652901300000|2022-05-18 19:15:00|71076.2|71056.2|71078.8|71058.8|71078.8|71060.8|71065.5|71048.1|683
1652901600000|2022-05-18 19:20:00|71078.5|71058.5|71096.7|71076.7|71110.5|71090.5|71066.5|71049.6|688
1652901900000|2022-05-18 19:25:00|71096.5|71076.5|71111.8|71091.8|71112.3|71094.8|71091.9|71074.5|661
1652902200000|2022-05-18 19:30:00|71112.1|71092.1|71102.4|71087.4|71120|71103.3|71095.1|71077.8|783
1652902500000|2022-05-18 19:35:00|71103|71088|71066.5|71051.5|71106.9|71090.2|71059.2|71043.8|749
1652902800000|2022-05-18 19:40:00|71066.6|71051.6|71089|71069|71089.2|71069.2|71054.9|71034.9|765
1652903100000|2022-05-18 19:45:00|71089.3|71069.3|71111.9|71091.9|71113.9|71093.9|71082.9|71064.1|823
1652903400000|2022-05-18 19:50:00|71110|71090|71114.9|71094.9|71120.3|71103|71096.9|71076.9|854
1652903700000|2022-05-18 19:55:00|71115|71095|71109.2|71094.2|71121.5|71101.6|71090.7|71070.7|869
1652904000000|2022-05-18 20:00:00|71110.5|71095.5|71133.6|71113.6|71136.3|71116.3|71110.5|71090.8|715
1652904300000|2022-05-18 20:05:00|71133.5|71113.5|71124.9|71104.9|71134.7|71114.7|71118.1|71098.1|623
1652904600000|2022-05-18 20:10:00|71124.6|71104.6|71126.1|71106.1|71132.7|71113.3|71124.1|71104.1|580
1652904900000|2022-05-18 20:15:00|71124.8|71104.8|71128.4|71108.4|71132.3|71112.3|71121.2|71101.2|557
1652905200000|2022-05-18 20:20:00|71125.7|71105.7|71131.6|71111.6|71135.8|71115.8|71125.7|71105.7|403
1652905500000|2022-05-18 20:25:00|71131.5|71111.5|71130.8|71110.8|71141.9|71121.9|71125.6|71105.6|429
1652905800000|2022-05-18 20:30:00|71131.3|71111.3|71114.6|71094.6|71138|71118|71112.8|71088.8|442
1652906100000|2022-05-18 20:35:00|71114|71094|71109.2|71089.2|71118.8|71097.1|71106.5|71086|544
1652906400000|2022-05-18 20:40:00|71109.4|71089.4|71125.2|71105.2|71127.4|71106|71102.4|71082.4|603
1652906700000|2022-05-18 20:45:00|71124.7|71104.7|71124.8|71104.8|71127.6|71107.6|71117.7|71097.1|380
1652907000000|2022-05-18 20:50:00|71125|71105|71119.1|71099.1|71125.8|71105.8|71118|71098|486
1652907300000|2022-05-18 20:55:00|71119.2|71099.2|71133|71065.9|71163.8|71125.3|71119|71047.7|650
1652907600000|2022-05-18 21:00:00|71144.5|71045.5|71140.4|71098.8|71155.3|71098.8|71122.3|71023.3|86
1652907900000|2022-05-18 21:05:00|71142.6|71098.7|71144.4|71096.9|71158.4|71101.1|71135.7|71081|69
1652908200000|2022-05-18 21:10:00|71136.6|71095.6|71141.3|71093.2|71153.9|71104|71136.3|71083.7|93
1652908500000|2022-05-18 21:15:00|71151.9|71088.7|71145.7|71112.1|71156.6|71112.5|71135|71078.5|104
1652908800000|2022-05-18 21:20:00|71144.6|71111.8|71141.3|71106.5|71152.7|71114.6|71138.9|71095.2|115
1652909100000|2022-05-18 21:25:00|71143.2|71113.3|71165.7|71066.7|71175.7|71117.9|71136.8|71040.3|224
1652909400000|2022-05-18 21:30:00|71164.5|71065.5|71126.6|71089.6|71180.1|71090.7|71123.2|71032.6|277
1652909700000|2022-05-18 21:35:00|71126|71090.9|71126.6|71094.9|71139.8|71096.9|71123.1|71072.8|232
1652910000000|2022-05-18 21:40:00|71127|71090|71126.3|71094.1|71130.5|71098.3|71120.9|71080.9|90
1652910300000|2022-05-18 21:45:00|71123.2|71096.7|71138.2|71093.8|71138.5|71104.8|71120.8|71084.3|253
1652910600000|2022-05-18 21:50:00|71135.4|71095.8|71132.9|71101.3|71137.2|71104.3|71123.2|71094.7|78
1652910900000|2022-05-18 21:55:00|71133.2|71101.6|71137.9|71106.1|71145.3|71110.5|71125.5|71083.4|169
1652911200000|2022-05-18 22:00:00|71138.6|71107.3|71110.5|71090.5|71151.8|71107.3|71110.5|71070.4|481
1652911500000|2022-05-18 22:05:00|71113.6|71089.7|71116.2|71088.3|71124|71092.6|71106.5|71071.4|333
1652911800000|2022-05-18 22:10:00|71119.8|71085.6|71102.9|71061.5|71122.2|71093.5|71093.7|71060.3|330
1652912100000|2022-05-18 22:15:00|71099.5|71066.2|71095.6|71063.4|71103.3|71075.6|71081.5|71050.8|732
1652912400000|2022-05-18 22:20:00|71097.7|71060.9|71080.3|71060.3|71098.2|71073.4|71079.7|71045.1|783
1652912700000|2022-05-18 22:25:00|71080.1|71060.1|71084.6|71064.6|71097.5|71065.9|71076|71048.1|502
1652913000000|2022-05-18 22:30:00|71084.7|71064.7|71082.5|71062.5|71094.9|71069.3|71075.5|71049.5|459
1652913300000|2022-05-18 22:35:00|71082.4|71062.4|71092.7|71072.7|71100.6|71075|71079|71051.5|579
1652913600000|2022-05-18 22:40:00|71092.6|71072.6|71076.7|71048.3|71103.5|71075.7|71071.4|71045.1|598
1652913900000|2022-05-18 22:45:00|71076.8|71048.7|71070.6|71037.7|71077.4|71050.7|71047.7|71024.6|680
1652914200000|2022-05-18 22:50:00|71063.1|71043.1|71075.4|71050.8|71093.3|71064.7|71062.3|71036.8|529
1652914500000|2022-05-18 22:55:00|71075|71051.7|71050.4|71030.4|71086.4|71060|71048|71023.9|496
1652914800000|2022-05-18 23:00:00|71047|71027|71056.5|71036.3|71062|71037|71046|71020.9|556
1652915100000|2022-05-18 23:05:00|71057.1|71035.4|71072.2|71052.2|71072.9|71052.6|71052.3|71030.5|384
1652915400000|2022-05-18 23:10:00|71072.1|71052.1|71065.9|71045.9|71077|71057|71062.5|71039.2|395
1652915700000|2022-05-18 23:15:00|71068.4|71043.2|71056.1|71036.1|71069.5|71048.9|71051.3|71030.3|377
1652916000000|2022-05-18 23:20:00|71056.2|71036.2|71070.3|71050.3|71072.4|71051.9|71056|71033.8|387
1652916300000|2022-05-18 23:25:00|71071.3|71051.3|71071.6|71046.8|71078.7|71058.9|71069.9|71045.7|332
1652916600000|2022-05-18 23:30:00|71071.7|71046.9|71061.5|71041.5|71071.7|71051.2|71050.3|71030|504
1652916900000|2022-05-18 23:35:00|71061.4|71041.4|71073.3|71053.3|71082.7|71062.7|71060.2|71040.2|535
1652917200000|2022-05-18 23:40:00|71073.4|71053.4|71069.6|71049.6|71078.3|71060.7|71064.7|71044.8|596
1652917500000|2022-05-18 23:45:00|71069.4|71049.4|71075.5|71055.5|71079.3|71059.3|71057.9|71037.9|633
1652917800000|2022-05-18 23:50:00|71075.6|71055.6|71070.1|71050.1|71081.1|71061.1|71064|71044|764
1652918100000|2022-05-18 23:55:00|71070.9|71050.9|71061.8|71041.8|71072.8|71052.8|71059.3|71039.3|699
1652918400000|2022-05-19 00:00:00|71062.2|71042.2|71079.3|71059.3|71081.6|71064.5|71049.6|71029.7|825
1652918700000|2022-05-19 00:05:00|71079|71059|71049.3|71029.3|71096|71076|71045.8|71027.6|808
1652919000000|2022-05-19 00:10:00|71049.1|71029.1|71055.4|71035.4|71064.4|71047.5|71045.7|71027.7|767
1652919300000|2022-05-19 00:15:00|71055.9|71035.9|71016|70996|71055.9|71037.4|71014.4|70994.4|765
1652919600000|2022-05-19 00:20:00|71015.4|70995.4|71000.5|70980.5|71023.9|71007.2|71000.5|70980.5|774
1652919900000|2022-05-19 00:25:00|71000.4|70985.4|70992.2|70972.2|71014|70997.8|70989.3|70970.9|736
1652920200000|2022-05-19 00:30:00|70992|70972|70988.3|70973.3|71002.1|70982.2|70982.1|70967.1|593
1652920500000|2022-05-19 00:35:00|70987.9|70972.9|70993.2|70973.2|70998.8|70980.4|70975.7|70958.4|712
1652920800000|2022-05-19 00:40:00|70989.7|70974.7|70962.4|70942.4|70997|70978.4|70958.4|70938.4|685
1652921100000|2022-05-19 00:45:00|70961.6|70941.6|70933.3|70918.3|70972.2|70952.2|70933.3|70918.3|709
1652921400000|2022-05-19 00:50:00|70936|70916|70929.5|70909.5|70939.6|70919.6|70879.5|70859.5|1079
1652921700000|2022-05-19 00:55:00|70930.8|70910.8|70958.8|70938.8|70970.7|70953|70927|70907.6|907
1652922000000|2022-05-19 01:00:00|70955.6|70940.6|70946.8|70926.8|70989.1|70972|70943|70923|839
1652922300000|2022-05-19 01:05:00|70946.7|70926.7|70972.1|70952.1|70973.3|70953.3|70939.4|70920.3|778
1652922600000|2022-05-19 01:10:00|70972.4|70952.4|70954|70934|70977.9|70957.9|70941.1|70921.8|661
1652922900000|2022-05-19 01:15:00|70951.4|70936.4|70956.5|70941.5|70959.4|70942.6|70939.6|70924.6|566
1652923200000|2022-05-19 01:20:00|70956.8|70941.8|70962.7|70942.7|70976.8|70958.9|70948.7|70931.3|772
1652923500000|2022-05-19 01:25:00|70963|70943|70982.8|70967.8|70987.3|70970.8|70961.3|70943|637
1652923800000|2022-05-19 01:30:00|70983|70968|70969.2|70949.2|71009.7|70989.7|70959.8|70941.6|895
1652924100000|2022-05-19 01:35:00|70970.8|70950.8|70997.5|70977.5|70999.2|70979.2|70957.5|70940.4|814
1652924400000|2022-05-19 01:40:00|70997.7|70977.7|71017.1|70997.1|71022|71004|70987.6|70969.6|860
1652924700000|2022-05-19 01:45:00|71017.2|70997.2|70990.5|70975.5|71017.2|70997.2|70972.7|70952.7|742
1652925000000|2022-05-19 01:50:00|70990.4|70975.4|70970.9|70955.9|71002.4|70982.4|70965.4|70948.1|832
1652925300000|2022-05-19 01:55:00|70969.6|70954.6|70968.7|70948.7|70984.4|70966.7|70964.1|70947.5|784
1652925600000|2022-05-19 02:00:00|70968.4|70948.4|70947.8|70927.8|70979.8|70961.9|70933.5|70917.4|827
1652925900000|2022-05-19 02:05:00|70948.1|70928.1|70952|70932|70969.3|70949.3|70942.4|70922.4|813
1652926200000|2022-05-19 02:10:00|70951.4|70931.4|70975.6|70955.6|70978.8|70958.8|70947.2|70929.9|757
1652926500000|2022-05-19 02:15:00|70975.4|70955.4|70977.2|70957.2|70991.6|70971.6|70967.6|70948.9|629
1652926800000|2022-05-19 02:20:00|70976.8|70956.8|70960.1|70940.1|70976.9|70957.9|70955.8|70935.8|634
1652927100000|2022-05-19 02:25:00|70960|70940|70970.6|70950.6|70978|70959.5|70952.7|70934.5|606
1652927400000|2022-05-19 02:30:00|70972.2|70952.2|70961.2|70941.2|70975.9|70958.7|70954.8|70935.5|588
1652927700000|2022-05-19 02:35:00|70960.4|70940.4|70953.4|70933.4|70969.2|70950.8|70943.4|70926.5|642
1652928000000|2022-05-19 02:40:00|70953.3|70933.3|70910.9|70890.9|70953.7|70933.7|70909.9|70889.9|823
1652928300000|2022-05-19 02:45:00|70911.1|70891.1|70903.3|70883.3|70911.2|70891.2|70869.9|70851.9|815
1652928600000|2022-05-19 02:50:00|70903.6|70883.6|70884.2|70864.2|70904.8|70884.8|70880.3|70860.4|759
1652928900000|2022-05-19 02:55:00|70883.7|70863.7|70899.7|70879.7|70901.4|70881.4|70874.3|70855.6|768
1652929200000|2022-05-19 03:00:00|70900|70880|70851.1|70831.1|70903.5|70883.5|70849.2|70829.2|726
1652929500000|2022-05-19 03:05:00|70851.7|70831.7|70865.3|70845.3|70877.4|70857.4|70832.4|70812.4|787
1652929800000|2022-05-19 03:10:00|70865.2|70845.2|70893.9|70873.9|70898.3|70878.3|70863.8|70843.8|642
1652930100000|2022-05-19 03:15:00|70894.3|70874.3|70903.3|70883.3|70906.3|70888.3|70883.6|70863.6|565
1652930400000|2022-05-19 03:20:00|70903.2|70883.2|70889.9|70869.9|70904|70884|70878.3|70860.5|642
1652930700000|2022-05-19 03:25:00|70889.5|70869.5|70883.9|70863.9|70902.3|70884.9|70873.4|70853.4|788
1652931000000|2022-05-19 03:30:00|70883.7|70863.7|70874.3|70854.3|70889|70869|70854.5|70836|662
1652931300000|2022-05-19 03:35:00|70874.4|70854.4|70880.3|70860.3|70901.9|70881.9|70864|70845.6|729
1652931600000|2022-05-19 03:40:00|70879.9|70859.9|70888.4|70868.4|70901.8|70883.5|70879.1|70859.9|647
1652931900000|2022-05-19 03:45:00|70888|70868|70884.3|70864.3|70895|70876|70882.1|70862.1|593
1652932200000|2022-05-19 03:50:00|70883.5|70863.5|70894.1|70874.1|70898|70878|70876.3|70856.3|557
1652932500000|2022-05-19 03:55:00|70893.8|70873.8|70874.9|70854.9|70897.7|70879.7|70870.5|70853.8|428
1652932800000|2022-05-19 04:00:00|70875.2|70855.2|70867.8|70847.8|70888.4|70868.4|70866.9|70846.9|577
1652933100000|2022-05-19 04:05:00|70867.7|70847.7|70860.2|70840.2|70871.3|70851.3|70847.2|70827.7|686
1652933400000|2022-05-19 04:10:00|70859.7|70839.7|70842.9|70822.9|70861.6|70841.6|70832.6|70812.6|642
1652933700000|2022-05-19 04:15:00|70843.3|70823.3|70844.2|70824.2|70845.4|70825.4|70829.2|70809.2|760
1652934000000|2022-05-19 04:20:00|70843|70823|70837|70817|70851.4|70834.3|70836.8|70816.8|621
1652934300000|2022-05-19 04:25:00|70837.1|70817.1|70847.3|70827.3|70848.3|70829.3|70833.9|70813.9|569
1652934600000|2022-05-19 04:30:00|70847.5|70827.5|70862.7|70847.7|70868.2|70849.3|70846.8|70826.8|563
1652934900000|2022-05-19 04:35:00|70863|70848|70871.6|70851.6|70876.5|70856.5|70862.9|70843.9|440
1652935200000|2022-05-19 04:40:00|70872|70852|70882.3|70862.3|70885.6|70868.2|70868.9|70848.9|634
1652935500000|2022-05-19 04:45:00|70882.2|70862.2|70869.3|70849.3|70893.3|70873.3|70868.1|70848.1|617
1652935800000|2022-05-19 04:50:00|70869.4|70849.4|70883.1|70863.1|70888.9|70868.9|70867.1|70847.3|455
1652936100000|2022-05-19 04:55:00|70883.2|70863.2|70900.7|70880.7|70901.7|70883.4|70879|70859|619
1652936400000|2022-05-19 05:00:00|70900.9|70880.9|70884.6|70864.6|70902.1|70882.1|70872.5|70853.9|684
1652936700000|2022-05-19 05:05:00|70884.4|70864.4|70867.9|70847.9|70884.8|70864.8|70863.4|70843.4|551
1652937000000|2022-05-19 05:10:00|70867.8|70847.8|70886.9|70866.9|70887.6|70868.7|70861.5|70841.5|515
1652937300000|2022-05-19 05:15:00|70886.8|70866.8|70891.9|70871.9|70894.7|70875.7|70881.9|70861.9|583
1652937600000|2022-05-19 05:20:00|70892.1|70872.1|70903.6|70883.6|70905|70886.6|70886.9|70868.6|518
1652937900000|2022-05-19 05:25:00|70903.5|70883.5|70919.3|70899.3|70921.2|70903|70898.2|70878.3|591
1652938200000|2022-05-19 05:30:00|70919.1|70899.1|70942.1|70922.1|70942.1|70922.1|70904.6|70887.6|748
1652938500000|2022-05-19 05:35:00|70942|70922|70960.4|70940.4|70964.3|70946.9|70922.8|70904.2|859
1652938800000|2022-05-19 05:40:00|70961.2|70941.2|70941.2|70921.2|70963.1|70947.5|70930.1|70911.9|750
1652939100000|2022-05-19 05:45:00|70949.5|70929.5|70953.6|70933.6|70959.5|70942.5|70935.1|70916.5|766
1652939400000|2022-05-19 05:50:00|70955.1|70935.1|70953.6|70933.6|70958.3|70939.5|70937|70918.2|795
1652939700000|2022-05-19 05:55:00|70953.5|70933.5|70972.3|70952.3|70975.9|70959|70933.7|70916.3|823
1652940000000|2022-05-19 06:00:00|70970.2|70955.2|70951.3|70931.3|70973.6|70955.5|70918.8|70898.9|961
1652940300000|2022-05-19 06:05:00|70951.5|70931.5|70957.3|70942.3|70979.6|70961.3|70944.2|70925.9|837
1652940600000|2022-05-19 06:10:00|70957.1|70942.1|70966.2|70946.2|70977.9|70960.2|70941.5|70924.3|801
1652940900000|2022-05-19 06:15:00|70965.7|70945.7|70958.7|70943.7|70967.3|70947.3|70936|70916|786
1652941200000|2022-05-19 06:20:00|70961.4|70941.4|70955.3|70940.3|70967.5|70950.3|70943.6|70926.4|794
1652941500000|2022-05-19 06:25:00|70955.9|70940.9|70999.1|70979.1|71003.4|70984.8|70947|70931.5|768
1652941800000|2022-05-19 06:30:00|70999.8|70979.8|71003.6|70988.6|71009.8|70992.2|70982.7|70967.7|837
1652942100000|2022-05-19 06:35:00|71003.5|70988.5|70996|70981|71013|70995.3|70983.9|70968.9|709
1652942400000|2022-05-19 06:40:00|70996.2|70981.2|71009.7|70994.7|71015.2|71000.2|70992.6|70977.6|825
1652942700000|2022-05-19 06:45:00|71009.5|70994.5|71009.5|70994.5|71018.3|71003.3|70999.7|70984.7|859
1652943000000|2022-05-19 06:50:00|71009.6|70994.6|71026.2|71011.2|71043.4|71026.9|71006.2|70991.2|830
1652943300000|2022-05-19 06:55:00|71026.3|71011.3|71018.4|71003.4|71026.3|71011.3|70992.3|70976.3|789
1652943600000|2022-05-19 07:00:00|71018.7|71003.7|71083.3|71068.3|71113.6|71098.6|71017.9|71002.9|987
1652943900000|2022-05-19 07:05:00|71083|71068|71080.3|71065.3|71112.6|71095.9|71070|71055|947
1652944200000|2022-05-19 07:10:00|71080.8|71065.8|71110.9|71095.9|71113.3|71095.9|71075.7|71060.7|990
1652944500000|2022-05-19 07:15:00|71107.2|71092.2|71046.1|71026.1|71115|71095.1|71041.9|71024.2|959
1652944800000|2022-05-19 07:20:00|71045.9|71025.9|71052.3|71032.3|71067.2|71047.2|71036.7|71018.3|981
1652945100000|2022-05-19 07:25:00|71052.6|71032.6|71058.8|71038.8|71063.7|71045.6|71022.5|71006.8|924
1652945400000|2022-05-19 07:30:00|71058.5|71038.5|71018|70998|71061.7|71044.5|71017.4|70997.7|944
1652945700000|2022-05-19 07:35:00|71018.2|70998.2|71002|70987|71021.4|71001.4|70983.4|70963.5|922
1652946000000|2022-05-19 07:40:00|71004|70989|71015.3|71000.3|71036.2|71021.2|70996.5|70981.1|992
1652946300000|2022-05-19 07:45:00|71013.5|70998.5|70991.7|70976.7|71029|71011.9|70986|70971|956
1652946600000|2022-05-19 07:50:00|70991.1|70976.1|71008.5|70988.5|71022.9|71007.9|70983.2|70966.7|906
1652946900000|2022-05-19 07:55:00|71005.5|70990.5|70925.8|70910.8|71022.1|71006.3|70911|70893.5|910
1652947200000|2022-05-19 08:00:00|70926|70911|70993.4|70973.4|70996.8|70979.5|70923.3|70906.5|950
1652947500000|2022-05-19 08:05:00|70993.9|70973.9|70977.7|70962.7|71015.2|70997.5|70969|70951.2|876
1652947800000|2022-05-19 08:10:00|70976|70961|70968|70948|71012.4|70996.2|70944.3|70926.7|932
1652948100000|2022-05-19 08:15:00|70967.7|70947.7|70970.9|70950.9|70981.5|70963.4|70958.2|70940.3|866
1652948400000|2022-05-19 08:20:00|70971.1|70951.1|70916.2|70896.2|70985.4|70966.5|70910.8|70892.7|901
1652948700000|2022-05-19 08:25:00|70916.3|70896.3|70906.8|70886.8|70916.5|70898.5|70880.3|70862.6|961
1652949000000|2022-05-19 08:30:00|70906.7|70886.7|70927.6|70907.6|70928|70910.5|70884.1|70866.7|932
1652949300000|2022-05-19 08:35:00|70927.4|70907.4|70893.2|70878.2|70932.2|70914.3|70890.5|70873.3|869
1652949600000|2022-05-19 08:40:00|70894.2|70879.2|70887.8|70872.8|70924.3|70907.2|70887.4|70872.4|872
1652949900000|2022-05-19 08:45:00|70887.6|70872.6|70877.2|70857.2|70887.6|70872.6|70843|70826.7|943
1652950200000|2022-05-19 08:50:00|70877.5|70857.5|70836.1|70816.1|70878.5|70859.5|70816.6|70799.1|923
1652950500000|2022-05-19 08:55:00|70835.5|70815.5|70901.3|70886.3|70905.1|70887|70830.5|70815|935
1652950800000|2022-05-19 09:00:00|70901.6|70886.6|70932.7|70917.7|70933.8|70918.8|70891.1|70876.1|952
1652951100000|2022-05-19 09:05:00|70930|70915|70883.8|70863.8|70940.7|70925.7|70877.7|70860|900
1652951400000|2022-05-19 09:10:00|70883.4|70863.4|70923.9|70908.9|70929.8|70912.8|70864|70847|911
1652951700000|2022-05-19 09:15:00|70924.2|70909.2|70954.7|70934.7|70954.7|70938.5|70919|70900.9|781
1652952000000|2022-05-19 09:20:00|70952.5|70937.5|70950.4|70935.4|70956.9|70941.2|70907.8|70891.3|927
1652952300000|2022-05-19 09:25:00|70950.6|70935.6|70936.5|70921.5|70965.6|70950.5|70913.3|70896.5|857
1652952600000|2022-05-19 09:30:00|70936.7|70921.7|70910.8|70890.8|70957.8|70940.3|70899.4|70884.3|848
1652952900000|2022-05-19 09:35:00|70906.8|70891.8|70923.1|70908.1|70932|70914.9|70897|70882|794
1652953200000|2022-05-19 09:40:00|70923.5|70908.5|70950.9|70930.9|70964.5|70948.5|70920.5|70905.5|848
1652953500000|2022-05-19 09:45:00|70950.6|70930.6|70902.8|70882.8|70951.3|70934|70891.1|70876.1|797
1652953800000|2022-05-19 09:50:00|70903.1|70883.1|70905.5|70890.5|70925.1|70910.1|70899.3|70882.2|888
1652954100000|2022-05-19 09:55:00|70905.6|70890.6|70882.7|70867.7|70924|70906.9|70881.9|70864.6|825
1652954400000|2022-05-19 10:00:00|70882.1|70867.1|70903.6|70888.6|70909.1|70892.5|70871.5|70854.9|877
1652954700000|2022-05-19 10:05:00|70903.8|70888.8|70862.3|70847.3|70904.5|70889.1|70855.1|70837.7|878
1652955000000|2022-05-19 10:10:00|70862.8|70847.8|70878.6|70858.6|70882|70866.2|70822.5|70804.9|862
1652955300000|2022-05-19 10:15:00|70877.9|70857.9|70887.3|70872.3|70900.4|70884.4|70866.2|70848.7|882
1652955600000|2022-05-19 10:20:00|70887.8|70872.8|70899.9|70884.9|70902.8|70886.3|70878|70859|760
1652955900000|2022-05-19 10:25:00|70899.6|70884.6|70852.4|70837.4|70902.2|70884.7|70832.9|70815.9|778
1652956200000|2022-05-19 10:30:00|70852.9|70837.9|70867.7|70852.7|70880.2|70861.9|70848.1|70832.8|855
1652956500000|2022-05-19 10:35:00|70867.6|70852.6|70821.9|70806.9|70867.8|70852.8|70818|70802.7|810
1652956800000|2022-05-19 10:40:00|70822.4|70807.4|70780.2|70760.2|70824.7|70809.7|70773.5|70756.4|903
1652957100000|2022-05-19 10:45:00|70777.6|70762.6|70713.4|70698.4|70782|70765.4|70713.1|70695.8|885
1652957400000|2022-05-19 10:50:00|70713.9|70698.9|70672.2|70657.2|70736.9|70721.6|70668.8|70653.5|903
1652957700000|2022-05-19 10:55:00|70668.3|70653.3|70701|70681|70704.9|70686.5|70653.8|70636.4|1003
1652958000000|2022-05-19 11:00:00|70700.4|70680.4|70709.7|70689.7|70710.2|70691.5|70625.5|70609.4|1046
1652958300000|2022-05-19 11:05:00|70709.9|70689.9|70728.5|70708.5|70744|70724|70699.4|70682.4|975
1652958600000|2022-05-19 11:10:00|70728.7|70708.7|70745.1|70730.1|70753.3|70736.9|70723|70705.4|961
1652958900000|2022-05-19 11:15:00|70743.7|70728.7|70766|70746|70773.2|70757.9|70718.2|70702.7|950
1652959200000|2022-05-19 11:20:00|70765.2|70750.2|70763.2|70748.2|70770.3|70752.9|70731.1|70713.6|911
1652959500000|2022-05-19 11:25:00|70763.5|70748.5|70721.6|70706.6|70777.8|70760.6|70719.4|70701.4|884
1652959800000|2022-05-19 11:30:00|70724.1|70704.1|70711.8|70696.8|70756.2|70740|70699.4|70680.7|985
1652960100000|2022-05-19 11:35:00|70711.9|70696.9|70720.9|70705.9|70740.9|70725.9|70693.7|70678.1|952
1652960400000|2022-05-19 11:40:00|70723|70703|70702.8|70682.8|70740.8|70724.7|70697.9|70682.6|936
1652960700000|2022-05-19 11:45:00|70702.7|70682.7|70767.4|70752.4|70781.2|70766.2|70691|70672.5|969
1652961000000|2022-05-19 11:50:00|70767.8|70752.8|70776.3|70761.3|70797.9|70782.1|70746.9|70729.5|950
1652961300000|2022-05-19 11:55:00|70776.8|70761.8|70767.1|70752.1|70794.6|70776.2|70752.7|70733.5|913
1652961600000|2022-05-19 12:00:00|70768.6|70753.6|70747.3|70732.3|70777.3|70760.4|70744.5|70726.5|931
1652961900000|2022-05-19 12:05:00|70749.4|70729.4|70703.2|70688.2|70752.9|70736.8|70700.7|70685.3|876
1652962200000|2022-05-19 12:10:00|70703.3|70688.3|70724.2|70709.2|70726.2|70710.7|70685.9|70669.6|871
1652962500000|2022-05-19 12:15:00|70721.9|70706.9|70750.8|70735.8|70764.9|70749.9|70721.5|70706.5|854
1652962800000|2022-05-19 12:20:00|70747.4|70732.4|70767.2|70752.2|70768.8|70752.7|70742.1|70727.1|901
1652963100000|2022-05-19 12:25:00|70767.3|70752.3|70740.2|70720.2|70769.6|70752.9|70719.9|70704.3|777
1652963400000|2022-05-19 12:30:00|70738.9|70718.9|70684.2|70669.2|70749.8|70729.8|70672.2|70654.2|1002
1652963700000|2022-05-19 12:35:00|70683.2|70668.2|70635.2|70620.2|70686|70671|70592.1|70575|1045
1652964000000|2022-05-19 12:40:00|70633.7|70618.7|70639.8|70619.8|70645.2|70629.6|70592.2|70577.2|1054
1652964300000|2022-05-19 12:45:00|70638.8|70623.8|70641.3|70626.3|70648|70633|70614.9|70599.9|1007
1652964600000|2022-05-19 12:50:00|70640.7|70625.7|70643.1|70628.1|70655.2|70639|70587|70570|1062
1652964900000|2022-05-19 12:55:00|70644|70629|70635.6|70620.6|70659.8|70644.2|70631.4|70611.4|935
1652965200000|2022-05-19 13:00:00|70639.1|70619.1|70554.7|70539.7|70646.5|70629.5|70548.6|70529.6|1020
1652965500000|2022-05-19 13:05:00|70555.1|70540.1|70546.5|70526.5|70573.4|70556.2|70531|70513.1|986
1652965800000|2022-05-19 13:10:00|70544.5|70529.5|70535.2|70515.2|70560.4|70543.8|70528.6|70512.1|988
1652966100000|2022-05-19 13:15:00|70529.7|70514.7|70518.7|70503.7|70562.2|70545.2|70518.4|70501.7|940
1652966400000|2022-05-19 13:20:00|70518.5|70503.5|70548.7|70528.7|70548.7|70530.9|70477.8|70460.4|946
1652966700000|2022-05-19 13:25:00|70548.6|70528.6|70592.5|70572.5|70595.2|70576.4|70543|70525.5|956
1652967000000|2022-05-19 13:30:00|70588.1|70568.1|70577|70557|70609.6|70589.6|70531.2|70512.2|1105
1652967300000|2022-05-19 13:35:00|70575|70555|70529.8|70509.8|70578.5|70560|70525.4|70506.2|1058
1652967600000|2022-05-19 13:40:00|70529.9|70509.9|70494.3|70474.3|70531.9|70514.6|70489.8|70471.8|1025
1652967900000|2022-05-19 13:45:00|70494.8|70474.8|70510|70495|70520.3|70502.6|70414.7|70394.7|1050
1652968200000|2022-05-19 13:50:00|70512|70492|70503.5|70488.5|70517|70502|70481.7|70463.6|1023
1652968500000|2022-05-19 13:55:00|70503.8|70488.8|70496.8|70481.8|70528.1|70508.5|70457.3|70437.3|1008
1652968800000|2022-05-19 14:00:00|70499|70479|70420.3|70400.3|70502.5|70482.5|70412|70392|1100
1652969100000|2022-05-19 14:05:00|70420.5|70400.5|70446.2|70426.2|70464.2|70449.1|70414.1|70394.6|1037
1652969400000|2022-05-19 14:10:00|70446.4|70426.4|70470.1|70450.1|70471.2|70455.4|70421.6|70402.5|1026
1652969700000|2022-05-19 14:15:00|70470.5|70450.5|70451.8|70436.8|70474.5|70454.5|70421.6|70404.2|1002
1652970000000|2022-05-19 14:20:00|70452.7|70437.7|70347.9|70332.9|70474.4|70455.8|70344.3|70327.1|1014
1652970300000|2022-05-19 14:25:00|70350.8|70330.8|70419.3|70399.3|70421.9|70406.5|70346.1|70329.3|987
1652970600000|2022-05-19 14:30:00|70418|70398|70485.4|70465.4|70495.8|70480.8|70417.9|70397.9|1014
1652970900000|2022-05-19 14:35:00|70483.3|70468.3|70482.3|70467.3|70538.6|70522.9|70461.8|70444.1|991
1652971200000|2022-05-19 14:40:00|70483.9|70463.9|70507|70487|70523.3|70503.3|70473.1|70453.1|1019
1652971500000|2022-05-19 14:45:00|70506.8|70486.8|70480.1|70460.1|70510.2|70490.2|70467.3|70447.3|1007
1652971800000|2022-05-19 14:50:00|70476.9|70461.9|70406.4|70386.4|70494.7|70474.7|70402.5|70384.4|1046
1652972100000|2022-05-19 14:55:00|70406.2|70386.2|70287.5|70267.5|70406.2|70387.5|70271.3|70251.3|1140
1652972400000|2022-05-19 15:00:00|70287.6|70267.6|70333.2|70313.2|70335.9|70317.1|70286.1|70266.1|1082
1652972700000|2022-05-19 15:05:00|70333|70313|70351.3|70331.3|70388.7|70368.7|70319.9|70299.9|1046
1652973000000|2022-05-19 15:10:00|70352.5|70332.5|70362.9|70342.9|70371.2|70353.5|70319.7|70299.7|984
1652973300000|2022-05-19 15:15:00|70363.9|70343.9|70363.6|70343.6|70374.1|70354.1|70337.3|70318.6|923
1652973600000|2022-05-19 15:20:00|70363.3|70343.3|70309.6|70294.6|70382.9|70367.9|70303.6|70288.3|920
1652973900000|2022-05-19 15:25:00|70308.9|70293.9|70288.2|70268.2|70319.8|70304.8|70282.1|70263.6|914
1652974200000|2022-05-19 15:30:00|70286.3|70266.3|70272.1|70257.1|70305.1|70288.2|70269.8|70254.8|932
1652974500000|2022-05-19 15:35:00|70272.3|70257.3|70251|70236|70282.2|70265|70243.4|70226.4|841
1652974800000|2022-05-19 15:40:00|70250.7|70235.7|70233.7|70213.7|70259.5|70239.5|70227.8|70209.1|873
1652975100000|2022-05-19 15:45:00|70233.9|70213.9|70296.1|70276.1|70296.5|70276.5|70233.5|70213.5|855
1652975400000|2022-05-19 15:50:00|70295.8|70275.8|70303.7|70283.7|70313.6|70293.6|70286|70266|904
1652975700000|2022-05-19 15:55:00|70303.1|70283.1|70309|70289|70328.9|70308.9|70296.6|70276.6|910
1652976000000|2022-05-19 16:00:00|70309.1|70289.1|70323.1|70308.1|70348.5|70332|70304|70284|913
1652976300000|2022-05-19 16:05:00|70322.8|70307.8|70311.2|70291.2|70325.6|70309.5|70298.5|70279.6|802
1652976600000|2022-05-19 16:10:00|70311.1|70291.1|70300.6|70280.6|70311.3|70291.3|70278.8|70263.8|828
1652976900000|2022-05-19 16:15:00|70301.3|70281.3|70324.9|70304.9|70326.4|70308.6|70273.2|70255.5|813
1652977200000|2022-05-19 16:20:00|70325.4|70305.4|70324.6|70304.6|70356.2|70339.2|70318.7|70299.7|903
1652977500000|2022-05-19 16:25:00|70324.7|70304.7|70282|70267|70326|70306|70272.2|70257.2|810
1652977800000|2022-05-19 16:30:00|70281.6|70266.6|70255.9|70240.9|70285.2|70269.4|70255.2|70235.9|819
1652978100000|2022-05-19 16:35:00|70255.7|70240.7|70279.1|70264.1|70295.7|70278.5|70255|70237.9|802
1652978400000|2022-05-19 16:40:00|70279.2|70264.2|70307.9|70292.9|70311.5|70294.4|70276.8|70261.3|830
1652978700000|2022-05-19 16:45:00|70308.6|70293.6|70299.4|70284.4|70314.5|70296.2|70298.6|70282|696
1652979000000|2022-05-19 16:50:00|70299.2|70284.2|70274.8|70254.8|70299.4|70284.4|70254.7|70237.3|873
1652979300000|2022-05-19 16:55:00|70275.9|70255.9|70267.8|70252.8|70291.5|70273.4|70263|70245.8|820
1652979600000|2022-05-19 17:00:00|70266.7|70251.7|70245.1|70225.1|70271.8|70254|70241.3|70224.8|903
1652979900000|2022-05-19 17:05:00|70244.9|70224.9|70237.3|70217.3|70253.4|70233.4|70234.1|70214.1|871
1652980200000|2022-05-19 17:10:00|70237.2|70217.2|70275.5|70255.5|70282.6|70262.6|70234.3|70214.3|918
1652980500000|2022-05-19 17:15:00|70275.2|70255.2|70284.8|70264.8|70303.7|70283.7|70275.2|70255.2|942
1652980800000|2022-05-19 17:20:00|70283.9|70263.9|70294.1|70274.1|70311.4|70291.4|70283.7|70263.7|864
1652981100000|2022-05-19 17:25:00|70293.8|70273.8|70305.1|70285.1|70308|70288|70289.4|70269.4|815
1652981400000|2022-05-19 17:30:00|70305.5|70285.5|70292.5|70272.5|70313.4|70293.4|70275.5|70255.5|913
1652981700000|2022-05-19 17:35:00|70292.6|70272.6|70303.1|70283.1|70304.7|70285.9|70285.5|70267.5|830
1652982000000|2022-05-19 17:40:00|70303|70283|70277|70257|70310.2|70291.5|70267.4|70247.4|805
1652982300000|2022-05-19 17:45:00|70276.9|70256.9|70271.2|70256.2|70281.9|70264.9|70245.8|70225.8|825
1652982600000|2022-05-19 17:50:00|70273.7|70253.7|70234.9|70214.9|70278.6|70262.8|70231.1|70212.8|809
1652982900000|2022-05-19 17:55:00|70234.2|70214.2|70192.2|70177.2|70234.5|70214.9|70174.6|70157.3|940
1652983200000|2022-05-19 18:00:00|70190.2|70175.2|70215.5|70195.5|70225.1|70207.7|70180.5|70162|924
1652983500000|2022-05-19 18:05:00|70215.3|70195.3|70205.6|70185.6|70235|70217.5|70200.2|70180.2|822
1652983800000|2022-05-19 18:10:00|70203.8|70183.8|70210.7|70190.7|70215.9|70200.1|70198.6|70180.1|803
1652984100000|2022-05-19 18:15:00|70209.6|70194.6|70234.7|70214.7|70236.1|70216.1|70205.9|70187.5|832
1652984400000|2022-05-19 18:20:00|70234.6|70214.6|70234.7|70214.7|70250.9|70233.5|70210.4|70192.9|857
1652984700000|2022-05-19 18:25:00|70234.4|70214.4|70226.6|70211.6|70242.4|70225.3|70216.3|70199.5|827
1652985000000|2022-05-19 18:30:00|70225.9|70210.9|70235.9|70215.9|70242.7|70225.9|70215.6|70197.1|809
1652985300000|2022-05-19 18:35:00|70236|70216|70221.5|70201.5|70238.9|70218.9|70195.1|70177.7|827
1652985600000|2022-05-19 18:40:00|70218.6|70203.6|70202.1|70187.1|70233.6|70215.9|70198.4|70178.9|867
1652985900000|2022-05-19 18:45:00|70204.4|70184.4|70209.7|70194.7|70226.5|70209.1|70201.9|70182.4|797
1652986200000|2022-05-19 18:50:00|70209.8|70194.8|70199.7|70179.7|70219.9|70202.5|70192|70173.4|898
1652986500000|2022-05-19 18:55:00|70200|70180|70234.7|70214.7|70240.6|70223.7|70199.9|70179.9|849
1652986800000|2022-05-19 19:00:00|70236.2|70216.2|70219|70204|70243.8|70227.7|70209.8|70194.8|870
1652987100000|2022-05-19 19:05:00|70214|70199|70244.9|70224.9|70245.3|70227.4|70213.5|70193.6|793
1652987400000|2022-05-19 19:10:00|70244.8|70224.8|70275.2|70255.2|70275.7|70255.7|70237.5|70220.5|849
1652987700000|2022-05-19 19:15:00|70273.8|70253.8|70271.6|70251.6|70291.4|70271.4|70267.5|70249|821
1652988000000|2022-05-19 19:20:00|70272.3|70252.3|70281.8|70261.8|70282|70264.5|70262.6|70246|720
1652988300000|2022-05-19 19:25:00|70281.7|70261.7|70325|70305|70326|70308|70281.4|70261.4|814
1652988600000|2022-05-19 19:30:00|70325.1|70305.1|70327.6|70307.6|70329.1|70311.3|70302.8|70285.2|791
1652988900000|2022-05-19 19:35:00|70325.1|70310.1|70312|70297|70336|70317.8|70307.8|70290|776
1652989200000|2022-05-19 19:40:00|70313.1|70298.1|70298.2|70278.2|70315.5|70298.1|70289.5|70269.5|789
1652989500000|2022-05-19 19:45:00|70298|70278|70310.7|70290.7|70318.6|70298.6|70292.3|70272.3|764
1652989800000|2022-05-19 19:50:00|70303.9|70288.9|70301.8|70281.8|70316.8|70296.8|70296.6|70279.3|748
1652990100000|2022-05-19 19:55:00|70298.5|70283.5|70281.1|70261.1|70306.3|70288.6|70277|70257.3|821
1652990400000|2022-05-19 20:00:00|70282.5|70262.5|70293.3|70273.3|70305.6|70287.9|70282.5|70262.5|531
1652990700000|2022-05-19 20:05:00|70294|70274|70312.9|70292.9|70314.4|70294.4|70290.1|70270.1|425
1652991000000|2022-05-19 20:10:00|70312.8|70292.8|70316|70296|70325.4|70305.4|70309.2|70289.2|460
1652991300000|2022-05-19 20:15:00|70323.8|70303.8|70308.6|70288.6|70323.8|70303.8|70308.4|70288.4|398
1652991600000|2022-05-19 20:20:00|70308.4|70288.4|70326.8|70306.8|70329.7|70311|70306.4|70286.4|555
1652991900000|2022-05-19 20:25:00|70327.1|70307.1|70332.2|70312.2|70336.3|70316.3|70326.3|70306.3|492
1652992200000|2022-05-19 20:30:00|70329.8|70309.8|70328.6|70308.6|70336.5|70316.5|70326.1|70306.1|362
1652992500000|2022-05-19 20:35:00|70328.9|70308.9|70334.4|70314.4|70336.5|70316.5|70326.9|70306.9|362
1652992800000|2022-05-19 20:40:00|70334.6|70314.6|70343.5|70323.5|70349.1|70326.9|70333.8|70313.8|353
1652993100000|2022-05-19 20:45:00|70340.5|70320.5|70332|70312|70350.1|70330.1|70330.2|70306.4|310
1652993400000|2022-05-19 20:50:00|70330.5|70309|70330.5|70307.9|70341.5|70318.9|70325.8|70302.6|285
1652993700000|2022-05-19 20:55:00|70329.8|70308.9|70341.8|70242.8|70354.6|70315|70327.4|70241.4|354
1652994000000|2022-05-19 21:00:00|70342.2|70243.2|70370.2|70271.2|70370.2|70271.2|70340.9|70241.9|44
1652994300000|2022-05-19 21:05:00|70375.7|70276.7|70349.4|70277.7|70380.9|70281.9|70349.3|70262|49
1652994600000|2022-05-19 21:10:00|70343.7|70272.4|70345.7|70279.2|70371.9|70289|70328.7|70238.6|152
1652994900000|2022-05-19 21:15:00|70348.5|70274.2|70361.7|70297.8|70365.3|70298.4|70323.9|70268.8|124
1652995200000|2022-05-19 21:20:00|70360.8|70295.8|70348.1|70285.2|70368.5|70305.5|70328.7|70279.7|153
1652995500000|2022-05-19 21:25:00|70346|70276.2|70334|70294.4|70353.5|70297.4|70322.2|70275.6|192
1652995800000|2022-05-19 21:30:00|70329.1|70295.2|70330.6|70297.3|70352.3|70298.4|70322.7|70287.7|105
1652996100000|2022-05-19 21:35:00|70328.6|70297.8|70326.9|70298|70343.9|70299|70324.3|70289.6|202
1652996400000|2022-05-19 21:40:00|70332.8|70292.8|70328.9|70302.3|70342.5|70302.5|70321.3|70290.3|254
1652996700000|2022-05-19 21:45:00|70330.7|70302.1|70335.1|70300.6|70352.3|70305.6|70327.7|70285.9|96
1652997000000|2022-05-19 21:50:00|70337.4|70303.3|70332.7|70302.2|70355.4|70303.3|70332.7|70280.9|59
1652997300000|2022-05-19 21:55:00|70337.4|70299|70349.1|70279.6|70370.2|70301|70332|70249|142
1652997600000|2022-05-19 22:00:00|70346.4|70281|70329.8|70294.5|70358.9|70298.9|70318.8|70259.4|378
1652997900000|2022-05-19 22:05:00|70333.9|70291.4|70318.4|70291.8|70344.7|70302.1|70314.6|70277.3|366
1652998200000|2022-05-19 22:10:00|70318.5|70292.1|70323.8|70278|70339.3|70292.1|70312.7|70273.4|322
1652998500000|2022-05-19 22:15:00|70321.3|70278.9|70351.4|70301.4|70351.4|70306.3|70310.3|70275.4|669
1652998800000|2022-05-19 22:20:00|70351.5|70296.8|70323.3|70301.5|70356.6|70316.8|70322.7|70291.2|567
1652999100000|2022-05-19 22:25:00|70323|70301.3|70322.9|70288.9|70333.7|70304.4|70309.9|70280|733
1652999400000|2022-05-19 22:30:00|70322.6|70290.1|70332.1|70307.9|70350.7|70311.6|70315.9|70290.1|646
1652999700000|2022-05-19 22:35:00|70332.4|70307.7|70346.7|70315.6|70352.4|70322|70332.1|70295|664
1653000000000|2022-05-19 22:40:00|70346.8|70315.1|70333.1|70308.4|70356.6|70323.8|70330.1|70299.3|546
1653000300000|2022-05-19 22:45:00|70333.8|70308.2|70339.6|70306.2|70347.1|70312.9|70328.2|70295|621
1653000600000|2022-05-19 22:50:00|70338.6|70306.1|70361|70332.7|70367.4|70337.4|70331.2|70298.3|556
1653000900000|2022-05-19 22:55:00|70359.9|70333.9|70351.2|70331.2|70364.3|70337.2|70343.5|70320|452
1653001200000|2022-05-19 23:00:00|70351.4|70331.4|70354.3|70329.4|70364.9|70339.1|70349|70323.3|475
1653001500000|2022-05-19 23:05:00|70353.7|70329.3|70364.8|70326.2|70370|70341.8|70348.6|70325.5|382
1653001800000|2022-05-19 23:10:00|70355.7|70335.7|70341.5|70321.5|70359.4|70337.9|70337.1|70315.9|635
1653002100000|2022-05-19 23:15:00|70341.4|70321.4|70345.2|70323.8|70354.6|70332.9|70337.7|70317.7|592
1653002400000|2022-05-19 23:20:00|70345|70324.3|70344.7|70324.4|70356.8|70336.4|70343.3|70322.8|628
1653002700000|2022-05-19 23:25:00|70344.6|70324.7|70341.2|70321.2|70354.9|70334.9|70330.4|70310.4|597
1653003000000|2022-05-19 23:30:00|70341.7|70320.7|70350.7|70330.7|70351.8|70331.6|70332|70310.7|540
1653003300000|2022-05-19 23:35:00|70351|70331|70345.4|70325.4|70353.6|70333.6|70344.2|70324.2|430
1653003600000|2022-05-19 23:40:00|70345.5|70325.5|70346.1|70326.1|70357|70337|70341.4|70321.4|614
1653003900000|2022-05-19 23:45:00|70346.7|70326.7|70347.8|70327.8|70354.9|70334.9|70341.8|70321.8|625
1653004200000|2022-05-19 23:50:00|70348.8|70328.8|70351.4|70331.4|70359.6|70339.6|70342.7|70325.2|704
1653004500000|2022-05-19 23:55:00|70350.7|70330.7|70360|70340|70368.1|70349.6|70350.7|70330.7|578
1653004800000|2022-05-20 00:00:00|70359.1|70339.1|70344.7|70324.7|70360.1|70340.3|70337.4|70321.2|814
1653005100000|2022-05-20 00:05:00|70344.4|70324.4|70339.3|70319.3|70353.5|70333.5|70330.3|70311.9|657
1653005400000|2022-05-20 00:10:00|70339.5|70319.5|70352.9|70332.9|70353.2|70333.8|70328.8|70311.7|526
1653005700000|2022-05-20 00:15:00|70353|70333|70382|70362|70382.2|70362.2|70353|70333|499
1653006000000|2022-05-20 00:20:00|70382.2|70362.2|70375.2|70355.2|70386.3|70367.1|70365.3|70345.3|669
1653006300000|2022-05-20 00:25:00|70375.5|70355.5|70367.9|70352.9|70384|70364|70365.1|70348.4|448
1653006600000|2022-05-20 00:30:00|70367.8|70352.8|70368.3|70348.3|70376.3|70356.8|70358.2|70342.7|664
1653006900000|2022-05-20 00:35:00|70368.2|70348.2|70377.3|70357.3|70379.5|70361.9|70368|70348.1|580
1653007200000|2022-05-20 00:40:00|70377.9|70357.9|70394.4|70374.4|70400.9|70381.2|70376.2|70357.9|552
1653007500000|2022-05-20 00:45:00|70394.1|70374.1|70407.7|70392.7|70410.5|70393.5|70387.2|70369.3|552
1653007800000|2022-05-20 00:50:00|70407|70392|70403|70383|70433.8|70413.8|70388.7|70372|764
1653008100000|2022-05-20 00:55:00|70400.5|70380.5|70378.7|70358.7|70423|70403.6|70360.6|70344.3|854
1653008400000|2022-05-20 01:00:00|70379.3|70359.3|70388.4|70373.4|70404.2|70384.2|70346.3|70327.7|863
1653008700000|2022-05-20 01:05:00|70388.3|70373.3|70400.6|70385.6|70406.1|70388.1|70387.3|70372.3|515
1653009000000|2022-05-20 01:10:00|70400.8|70385.8|70408.5|70388.5|70413.2|70394.3|70388.8|70373.8|530
1653009300000|2022-05-20 01:15:00|70408.3|70388.3|70393.9|70373.9|70430.5|70410.5|70388.3|70368.3|769
1653009600000|2022-05-20 01:20:00|70392.1|70372.1|70383.5|70363.5|70399.1|70380.8|70369.4|70349.4|751
1653009900000|2022-05-20 01:25:00|70383.8|70363.8|70368.3|70348.3|70395.1|70376.9|70358.2|70338.2|505
1653010200000|2022-05-20 01:30:00|70369.4|70349.4|70345.8|70330.8|70392.7|70372.7|70345.8|70330.8|738
1653010500000|2022-05-20 01:35:00|70348.4|70328.4|70362.3|70342.3|70387.6|70367.8|70342.2|70325.5|798
1653010800000|2022-05-20 01:40:00|70362|70342|70364.5|70344.5|70372.6|70354.3|70352.5|70337.3|789
1653011100000|2022-05-20 01:45:00|70361.7|70346.7|70396.4|70376.4|70397.5|70381.5|70359.5|70341.7|700
1653011400000|2022-05-20 01:50:00|70396.5|70376.5|70400.9|70380.9|70412.7|70392.7|70389|70373.3|727
1653011700000|2022-05-20 01:55:00|70402.5|70382.5|70399.3|70379.3|70416.7|70397.6|70391.8|70371.8|663
1653012000000|2022-05-20 02:00:00|70396.9|70381.9|70467.9|70447.9|70478.5|70458.5|70393.1|70376|795
1653012300000|2022-05-20 02:05:00|70467.3|70447.3|70491.9|70471.9|70492.5|70474.5|70459.8|70442.3|797
1653012600000|2022-05-20 02:10:00|70492.2|70472.2|70501.7|70481.7|70521.2|70501.2|70485.4|70468.4|824
1653012900000|2022-05-20 02:15:00|70501.8|70481.8|70489.3|70469.3|70502.7|70484.8|70477.5|70460.4|708
1653013200000|2022-05-20 02:20:00|70489|70469|70489.1|70469.1|70491.3|70474.2|70468|70450.9|630
1653013500000|2022-05-20 02:25:00|70485.3|70470.3|70472.6|70452.6|70489.5|70472.1|70470.1|70452.6|541
1653013800000|2022-05-20 02:30:00|70470.9|70455.9|70491.3|70471.3|70495.7|70475.7|70469.1|70452|531
1653014100000|2022-05-20 02:35:00|70491.6|70471.6|70467.1|70452.1|70491.7|70472.1|70462.4|70445.8|582
1653014400000|2022-05-20 02:40:00|70470.1|70450.1|70469.6|70449.6|70485.3|70465.3|70460.4|70441.1|703
1653014700000|2022-05-20 02:45:00|70469.1|70449.1|70461.1|70446.1|70474.5|70456|70459|70442|627
1653015000000|2022-05-20 02:50:00|70461.4|70446.4|70473.3|70453.3|70477.5|70462.5|70457.5|70439.3|631
1653015300000|2022-05-20 02:55:00|70473.5|70453.5|70487|70472|70491.6|70476.6|70469.1|70450.7|520
1653015600000|2022-05-20 03:00:00|70490|70470|70479|70459|70492.9|70476.7|70474.7|70458.4|530
1653015900000|2022-05-20 03:05:00|70479.1|70459.1|70473.9|70458.9|70489.2|70472.1|70472.3|70454.6|402
1653016200000|2022-05-20 03:10:00|70474|70459|70470.8|70450.8|70481.3|70464.2|70467|70449.6|520
1653016500000|2022-05-20 03:15:00|70467.4|70452.4|70466.7|70451.7|70475.5|70458.8|70462.8|70444.8|510
1653016800000|2022-05-20 03:20:00|70466.2|70451.2|70480.5|70465.5|70487|70470.4|70466.2|70451.2|490
1653017100000|2022-05-20 03:25:00|70480.8|70465.8|70486|70466|70486.5|70470.3|70473.5|70455.1|416
1653017400000|2022-05-20 03:30:00|70485.9|70465.9|70476.7|70456.7|70485.9|70468.1|70465.6|70449.7|477
1653017700000|2022-05-20 03:35:00|70476.9|70456.9|70461.1|70446.1|70478.4|70462.4|70458.4|70441.7|500
1653018000000|2022-05-20 03:40:00|70461.8|70446.8|70459.7|70444.7|70465.8|70448.5|70449.8|70433|515
1653018300000|2022-05-20 03:45:00|70460.3|70445.3|70460.4|70445.4|70462.8|70446.1|70449.8|70433.7|566
1653018600000|2022-05-20 03:50:00|70460.3|70445.3|70447.3|70432.3|70469.7|70452.3|70443.9|70424.6|716
1653018900000|2022-05-20 03:55:00|70451.3|70431.3|70441.5|70426.5|70459.6|70441|70436|70418|655
1653019200000|2022-05-20 04:00:00|70442|70427|70441.3|70421.3|70471.3|70451.3|70440.7|70421.2|665
1653019500000|2022-05-20 04:05:00|70442.1|70422.1|70418.9|70403.9|70447|70429.3|70415.6|70399.8|733
1653019800000|2022-05-20 04:10:00|70418.7|70403.7|70423|70408|70433.6|70415.4|70412|70395.4|609
1653020100000|2022-05-20 04:15:00|70422.4|70407.4|70414.8|70394.8|70424.4|70408.5|70407.1|70389.9|608
1653020400000|2022-05-20 04:20:00|70414.9|70394.9|70393.2|70378.2|70414.9|70394.9|70390.2|70373.7|673
1653020700000|2022-05-20 04:25:00|70393.4|70378.4|70399.3|70379.3|70413.5|70395.7|70390.4|70374|593
1653021000000|2022-05-20 04:30:00|70399|70379|70407|70392|70415.7|70399.1|70394.4|70376.7|567
1653021300000|2022-05-20 04:35:00|70406.9|70391.9|70412|70397|70413|70397|70396.4|70379|561
1653021600000|2022-05-20 04:40:00|70411.9|70396.9|70411.6|70391.6|70421.5|70405.1|70408.3|70391.1|486
1653021900000|2022-05-20 04:45:00|70411.5|70391.5|70398.1|70378.1|70411.5|70393.2|70392.1|70375.4|507
1653022200000|2022-05-20 04:50:00|70397.8|70377.8|70394.1|70379.1|70406.8|70388.6|70390.5|70373.1|534
1653022500000|2022-05-20 04:55:00|70393.3|70378.3|70395.3|70380.3|70412.3|70395.6|70393.2|70377.8|485
1653022800000|2022-05-20 05:00:00|70399.1|70379.1|70399.2|70384.2|70416.2|70398.5|70391.7|70376.2|645
1653023100000|2022-05-20 05:05:00|70399.3|70384.3|70394.2|70379.2|70406.3|70389.2|70392|70375.5|529
1653023400000|2022-05-20 05:10:00|70394.1|70379.1|70372.9|70352.9|70397.8|70380.8|70368.4|70350.2|637
1653023700000|2022-05-20 05:15:00|70373.3|70353.3|70359.3|70339.3|70388.1|70370.5|70350.3|70334.4|716
1653024000000|2022-05-20 05:20:00|70354.9|70339.9|70364.4|70349.4|70369.4|70351.7|70347.7|70330.1|734
1653024300000|2022-05-20 05:25:00|70366.1|70351.1|70386.9|70371.9|70392.6|70374.8|70365.8|70350.8|615
1653024600000|2022-05-20 05:30:00|70386.4|70371.4|70352|70332|70388.4|70371.9|70334.5|70316.1|823
1653024900000|2022-05-20 05:35:00|70352.1|70332.1|70321|70306|70352.2|70334.4|70317.7|70300|722
1653025200000|2022-05-20 05:40:00|70320.2|70305.2|70321.8|70301.8|70332.5|70312.7|70312.9|70295.1|790
1653025500000|2022-05-20 05:45:00|70321.6|70301.6|70344.8|70324.8|70351.9|70331.9|70314.7|70294.7|781
1653025800000|2022-05-20 05:50:00|70344.7|70324.7|70318.2|70298.2|70360.4|70344|70309.6|70289.6|804
1653026100000|2022-05-20 05:55:00|70317.8|70297.8|70287.1|70267.1|70318.1|70298.1|70269.2|70249.2|878
1653026400000|2022-05-20 06:00:00|70286.9|70266.9|70321.2|70301.2|70323.1|70303.1|70281.8|70261.8|899
1653026700000|2022-05-20 06:05:00|70320.9|70300.9|70308.7|70288.7|70340.8|70321.4|70307.7|70288.7|935
1653027000000|2022-05-20 06:10:00|70309.3|70289.3|70323.8|70303.8|70334.6|70317.7|70293.6|70273.6|920
1653027300000|2022-05-20 06:15:00|70325.7|70305.7|70329.5|70309.5|70335.6|70319.5|70302.4|70282.4|783
1653027600000|2022-05-20 06:20:00|70328.3|70308.3|70324.4|70309.4|70330|70314.6|70305.7|70287.3|813
1653027900000|2022-05-20 06:25:00|70326.7|70306.7|70345.4|70325.4|70352.2|70333.9|70319|70301.3|859
1653028200000|2022-05-20 06:30:00|70343.3|70328.3|70281.2|70266.2|70349.6|70334.6|70281.2|70264.7|798
1653028500000|2022-05-20 06:35:00|70280.3|70265.3|70303.2|70288.2|70312.3|70295.3|70280.2|70261.7|842
1653028800000|2022-05-20 06:40:00|70303.5|70288.5|70321.8|70306.8|70322|70307|70294.3|70277.7|743
1653029100000|2022-05-20 06:45:00|70320.9|70305.9|70345.1|70330.1|70347.2|70332.2|70314.8|70299.8|769
1653029400000|2022-05-20 06:50:00|70345.4|70330.4|70339.6|70324.6|70347.9|70332.9|70311.9|70291.9|705
1653029700000|2022-05-20 06:55:00|70339.3|70324.3|70358.9|70343.9|70372.3|70355|70327.7|70312.7|843
1653030000000|2022-05-20 07:00:00|70359.8|70344.8|70384.6|70364.6|70396|70378.8|70355.1|70336.2|955
1653030300000|2022-05-20 07:05:00|70384.7|70364.7|70375.6|70360.6|70388.1|70371.5|70348.6|70331.4|926
1653030600000|2022-05-20 07:10:00|70373.9|70358.9|70378.4|70363.4|70382.7|70366.4|70346.1|70328.9|947
1653030900000|2022-05-20 07:15:00|70378.6|70363.6|70400.8|70380.8|70402|70385.6|70368.9|70352|931
1653031200000|2022-05-20 07:20:00|70399.4|70379.4|70436.4|70416.4|70451.8|70432.1|70385.5|70370.5|917
1653031500000|2022-05-20 07:25:00|70434.1|70419.1|70413.3|70398.3|70439.5|70423|70391.7|70376.7|898
1653031800000|2022-05-20 07:30:00|70413.2|70398.2|70379.6|70359.6|70442|70425.4|70365|70347.2|922
1653032100000|2022-05-20 07:35:00|70379.9|70359.9|70428.1|70413.1|70432.7|70417.7|70364.2|70349|982
1653032400000|2022-05-20 07:40:00|70427.5|70412.5|70387|70367|70442|70426.1|70384.1|70367|925
1653032700000|2022-05-20 07:45:00|70384.3|70364.3|70353.8|70338.8|70391.5|70374.4|70353.8|70337.1|890
1653033000000|2022-05-20 07:50:00|70354.8|70339.8|70358.6|70343.6|70364.4|70349.4|70334.4|70316.9|811
1653033300000|2022-05-20 07:55:00|70358.3|70343.3|70378.4|70358.4|70390.8|70373.6|70354.7|70339.7|842
1653033600000|2022-05-20 08:00:00|70378.8|70358.8|70416.3|70401.3|70430.1|70412.5|70365.2|70347.5|875
1653033900000|2022-05-20 08:05:00|70417.1|70402.1|70452.2|70437.2|70454.5|70439.5|70400.3|70382.9|811
1653034200000|2022-05-20 08:10:00|70452.4|70437.4|70446|70431|70453.4|70437.8|70400.3|70385.3|842
1653034500000|2022-05-20 08:15:00|70446.7|70431.7|70498.2|70483.2|70520.2|70503|70444.3|70428.4|962
1653034800000|2022-05-20 08:20:00|70497.8|70482.8|70459.8|70444.8|70500.3|70485.3|70452.8|70436.2|969
1653035100000|2022-05-20 08:25:00|70459.9|70444.9|70444|70429|70470.9|70453.8|70440.4|70424.1|913
1653035400000|2022-05-20 08:30:00|70446.4|70431.4|70424.1|70409.1|70452.5|70436.1|70414.5|70398.5|865
1653035700000|2022-05-20 08:35:00|70423.7|70408.7|70391.8|70376.8|70444.2|70429.2|70385.4|70370.4|749
1653036000000|2022-05-20 08:40:00|70390.6|70375.6|70381.7|70366.7|70392.3|70375.6|70372.5|70357.5|774
1653036300000|2022-05-20 08:45:00|70381.6|70366.6|70371.9|70356.9|70390|70375|70358.2|70343.2|866
1653036600000|2022-05-20 08:50:00|70374.2|70359.2|70349.3|70334.3|70382.4|70367.4|70348.9|70333.9|680
1653036900000|2022-05-20 08:55:00|70349.2|70334.2|70370|70355|70377.5|70360.8|70345|70330|818
1653037200000|2022-05-20 09:00:00|70370.1|70355.1|70377.3|70362.3|70405.9|70389.7|70370.1|70355.1|868
1653037500000|2022-05-20 09:05:00|70377.8|70362.8|70382.6|70367.6|70386|70370.3|70368|70351.6|726
1653037800000|2022-05-20 09:10:00|70383.2|70368.2|70357|70342|70386.6|70371.6|70357|70340.9|763
1653038100000|2022-05-20 09:15:00|70357.2|70342.2|70336.5|70321.5|70362.6|70347.1|70330.9|70313.4|789
1653038400000|2022-05-20 09:20:00|70336.6|70321.6|70318.8|70303.8|70345.6|70330.6|70297.7|70280.6|780
1653038700000|2022-05-20 09:25:00|70318.1|70303.1|70313.4|70293.4|70318.1|70303.1|70293|70278|711
1653039000000|2022-05-20 09:30:00|70313.5|70293.5|70333.9|70313.9|70333.9|70316.2|70310|70292.3|735
1653039300000|2022-05-20 09:35:00|70333.7|70313.7|70331.2|70311.2|70338.2|70322.2|70320.2|70305.2|668
1653039600000|2022-05-20 09:40:00|70328.5|70313.5|70330.6|70315.6|70348.3|70331|70321.9|70306.1|771
1653039900000|2022-05-20 09:45:00|70330.7|70315.7|70319.4|70299.4|70349.4|70333.5|70317.7|70299.4|782
1653040200000|2022-05-20 09:50:00|70316.4|70301.4|70297.9|70282.9|70324.3|70309.3|70292.4|70276.4|793
1653040500000|2022-05-20 09:55:00|70298.6|70283.6|70278.4|70263.4|70301.5|70286.5|70266.7|70251.7|640
1653040800000|2022-05-20 10:00:00|70279|70264|70280.6|70265.6|70320.7|70305.7|70277|70262|759
1653041100000|2022-05-20 10:05:00|70281|70266|70269.7|70254.7|70289.6|70274|70244.2|70227.7|773
1653041400000|2022-05-20 10:10:00|70274.4|70259.4|70266.6|70251.6|70280.7|70265.7|70258.2|70243.2|614
1653041700000|2022-05-20 10:15:00|70266.8|70251.8|70262.6|70247.6|70302.3|70285.9|70260.2|70245.2|782
1653042000000|2022-05-20 10:20:00|70262.7|70247.7|70252.9|70237.9|70287.8|70269.6|70248.4|70230.9|726
1653042300000|2022-05-20 10:25:00|70253.3|70238.3|70246.7|70231.7|70279.1|70262.4|70230.1|70212.8|794
1653042600000|2022-05-20 10:30:00|70246.5|70231.5|70292.5|70277.5|70298|70279.3|70240.9|70222.9|722
1653042900000|2022-05-20 10:35:00|70292|70277|70302.7|70287.7|70329|70311.9|70291.4|70274.8|675
1653043200000|2022-05-20 10:40:00|70303|70288|70297.3|70282.3|70308.4|70293.4|70281.8|70266.8|739
1653043500000|2022-05-20 10:45:00|70297.2|70282.2|70317.3|70302.3|70324.1|70307.3|70292.6|70276|747
1653043800000|2022-05-20 10:50:00|70317.5|70302.5|70307.2|70292.2|70318.3|70303.3|70293|70278|733
1653044100000|2022-05-20 10:55:00|70306.8|70291.8|70291.8|70276.8|70316.1|70298.4|70289.9|70273.7|822
1653044400000|2022-05-20 11:00:00|70293.8|70278.8|70367.4|70352.4|70376.3|70358.8|70293|70278|858
1653044700000|2022-05-20 11:05:00|70367.9|70352.9|70365.6|70345.6|70387.3|70369.1|70348.6|70331.1|785
1653045000000|2022-05-20 11:10:00|70365.9|70345.9|70353|70333|70375.7|70360.7|70349.9|70331.5|783
1653045300000|2022-05-20 11:15:00|70352.9|70332.9|70339.5|70324.5|70355.4|70337.7|70325.6|70308.8|633
1653045600000|2022-05-20 11:20:00|70339.6|70324.6|70348.8|70333.8|70351.5|70336.4|70329.8|70312.6|674
1653045900000|2022-05-20 11:25:00|70348.4|70333.4|70366.8|70351.8|70372.7|70357.7|70348|70330.7|692
1653046200000|2022-05-20 11:30:00|70366.9|70351.9|70351.6|70336.6|70390.6|70375.6|70346|70330.6|737
1653046500000|2022-05-20 11:35:00|70352|70337|70364.5|70349.5|70366.1|70349.7|70350.9|70335.9|630
1653046800000|2022-05-20 11:40:00|70365|70350|70375.6|70360.6|70382.4|70365.2|70346.4|70331.4|617
1653047100000|2022-05-20 11:45:00|70378.3|70358.3|70380.3|70365.3|70392.4|70375.7|70367|70349.6|767
1653047400000|2022-05-20 11:50:00|70380.4|70365.4|70411.6|70396.6|70420.5|70403.9|70380.2|70365.2|864
1653047700000|2022-05-20 11:55:00|70412.4|70397.4|70441.4|70426.4|70445.1|70430.1|70389.8|70373.4|945
1653048000000|2022-05-20 12:00:00|70441.7|70426.7|70399.9|70384.9|70444.5|70429.5|70398.7|70383.7|933
1653048300000|2022-05-20 12:05:00|70399.4|70384.4|70382.3|70367.3|70412.7|70397.7|70380.9|70365.9|779
1653048600000|2022-05-20 12:10:00|70382.6|70367.6|70378.4|70363.4|70390.1|70371.6|70351.6|70336.6|822
1653048900000|2022-05-20 12:15:00|70380.9|70365.9|70393.9|70373.9|70398.6|70381.4|70350.8|70333.1|847
1653049200000|2022-05-20 12:20:00|70391.9|70376.9|70397.3|70377.3|70402.3|70387.2|70360.2|70345.2|881
1653049500000|2022-05-20 12:25:00|70397.4|70377.4|70369.5|70354.5|70397.8|70382.8|70366.7|70351.7|830
1653049800000|2022-05-20 12:30:00|70368.9|70353.9|70372.6|70357.6|70386.6|70371.6|70365.2|70348.2|842
1653050100000|2022-05-20 12:35:00|70371.7|70356.7|70369.6|70354.6|70378|70359.3|70345.9|70330.6|799
1653050400000|2022-05-20 12:40:00|70369.4|70354.4|70354.8|70339.8|70384.2|70367|70349.7|70331.9|862
1653050700000|2022-05-20 12:45:00|70354.4|70339.4|70387.7|70367.7|70387.8|70370.2|70351.9|70335.1|815
1653051000000|2022-05-20 12:50:00|70384.5|70369.5|70435.4|70420.4|70440.7|70421.7|70382.5|70365.5|852
1653051300000|2022-05-20 12:55:00|70434.6|70419.6|70448|70433|70472.9|70455.3|70432.5|70417.5|911
1653051600000|2022-05-20 13:00:00|70448.3|70433.3|70447.3|70432.3|70471.6|70453.1|70438|70423|901
1653051900000|2022-05-20 13:05:00|70447.6|70432.6|70429.4|70414.4|70451.3|70434.7|70425.3|70410.1|822
1653052200000|2022-05-20 13:10:00|70429.3|70414.3|70408.9|70393.9|70432.5|70415.4|70408.4|70393.4|839
1653052500000|2022-05-20 13:15:00|70409|70394|70433.3|70418.3|70441.9|70426.9|70402.1|70387.1|799
1653052800000|2022-05-20 13:20:00|70433.2|70418.2|70408.4|70393.4|70434.4|70419.4|70408.1|70393.1|789
1653053100000|2022-05-20 13:25:00|70408.1|70393.1|70466.9|70451.9|70473.1|70456.1|70406.9|70390.5|865
1653053400000|2022-05-20 13:30:00|70466.5|70451.5|70481.5|70466.5|70487|70468.4|70437.9|70422.9|1023
1653053700000|2022-05-20 13:35:00|70481.7|70466.7|70481.3|70466.3|70495.6|70478.6|70465.7|70450.7|1000
1653054000000|2022-05-20 13:40:00|70481.1|70466.1|70436.5|70416.5|70503|70488|70434.2|70416.5|1037
1653054300000|2022-05-20 13:45:00|70435.2|70420.2|70482.4|70467.4|70493.2|70478.2|70432.1|70417.1|1014
1653054600000|2022-05-20 13:50:00|70480.5|70465.5|70455.7|70440.7|70483.3|70468.3|70437.8|70422.8|1017
1653054900000|2022-05-20 13:55:00|70455.8|70440.8|70455.4|70440.4|70473.1|70458.1|70444.9|70427.1|975
1653055200000|2022-05-20 14:00:00|70455.6|70440.6|70505.8|70490.8|70506.3|70491.3|70446.3|70431.3|1060
1653055500000|2022-05-20 14:05:00|70505.6|70490.6|70564.5|70549.5|70582|70565.4|70505.6|70490.6|1061
1653055800000|2022-05-20 14:10:00|70564.4|70549.4|70539.6|70519.6|70604.9|70589.9|70539.6|70519.6|1043
1653056100000|2022-05-20 14:15:00|70538|70518|70489.4|70469.4|70541.6|70521.6|70474.8|70459.8|990
1653056400000|2022-05-20 14:20:00|70487|70472|70468.4|70448.4|70499.3|70481.9|70454.9|70437.6|968
1653056700000|2022-05-20 14:25:00|70467.9|70447.9|70475.7|70460.7|70477.8|70460.7|70435|70417.3|978
1653057000000|2022-05-20 14:30:00|70475.4|70460.4|70435.9|70420.9|70497.7|70479.3|70433|70417.4|1014
1653057300000|2022-05-20 14:35:00|70436.5|70421.5|70447|70432|70470.7|70454.1|70430.7|70414.7|940
1653057600000|2022-05-20 14:40:00|70447.1|70432.1|70437.8|70422.8|70478.3|70460.1|70436.5|70418.7|932
1653057900000|2022-05-20 14:45:00|70437.6|70422.6|70437.3|70422.3|70475.9|70460|70435|70419.4|971
1653058200000|2022-05-20 14:50:00|70437.8|70422.8|70501.8|70486.8|70515.5|70497.2|70433.1|70416.9|975
1653058500000|2022-05-20 14:55:00|70503.2|70488.2|70489.6|70474.6|70515.1|70500.1|70474.1|70459.1|989
1653058800000|2022-05-20 15:00:00|70489.4|70474.4|70493.6|70478.6|70507.8|70492.8|70483.4|70468.4|989
1653059100000|2022-05-20 15:05:00|70494.3|70479.3|70511.2|70496.2|70525.3|70506.6|70492.8|70477.8|932
1653059400000|2022-05-20 15:10:00|70510|70495|70505.8|70490.8|70524|70506.6|70494.6|70477.3|969
1653059700000|2022-05-20 15:15:00|70504|70489|70518|70503|70525|70507.2|70502.7|70484.8|849
1653060000000|2022-05-20 15:20:00|70517|70502|70539|70524|70544.7|70529.7|70515.5|70498.5|916
1653060300000|2022-05-20 15:25:00|70538.8|70523.8|70562.7|70547.7|70570.8|70553.5|70538.4|70523.1|890
1653060600000|2022-05-20 15:30:00|70562.1|70547.1|70493.2|70478.2|70562.5|70547.5|70493.2|70478.2|916
1653060900000|2022-05-20 15:35:00|70493.4|70478.4|70500.5|70485.5|70515|70500|70493.4|70478.4|898
1653061200000|2022-05-20 15:40:00|70500.9|70485.9|70467.6|70452.6|70501.4|70486.4|70465.2|70448.5|934
1653061500000|2022-05-20 15:45:00|70467.5|70452.5|70452.9|70432.9|70470.3|70453.7|70441.6|70426.2|887
1653061800000|2022-05-20 15:50:00|70451|70436|70460.4|70445.4|70488.9|70473.9|70450.6|70433.2|907
1653062100000|2022-05-20 15:55:00|70460.3|70445.3|70480.1|70465.1|70484.5|70467|70442.6|70427.6|850
1653062400000|2022-05-20 16:00:00|70480.3|70465.3|70507.3|70487.3|70511.1|70494.5|70468|70451.8|917
1653062700000|2022-05-20 16:05:00|70507.6|70487.6|70567.4|70547.4|70568.6|70551.4|70505.6|70487.6|832
1653063000000|2022-05-20 16:10:00|70566.8|70546.8|70560.6|70545.6|70609.9|70592.2|70559.2|70544.2|932
1653063300000|2022-05-20 16:15:00|70560.7|70545.7|70566.6|70551.6|70595|70579|70557.7|70540.2|860
1653063600000|2022-05-20 16:20:00|70565.5|70550.5|70533.8|70518.8|70566.8|70551.8|70520.5|70505.5|849
1653063900000|2022-05-20 16:25:00|70533.5|70518.5|70519.6|70499.6|70544|70526.9|70517|70499.5|736
1653064200000|2022-05-20 16:30:00|70519.1|70504.1|70507.6|70492.6|70524|70507.6|70488.7|70472.9|839
1653064500000|2022-05-20 16:35:00|70507.7|70492.7|70514.4|70494.4|70532.1|70514.5|70501.4|70483.7|759
1653064800000|2022-05-20 16:40:00|70514.7|70494.7|70503.8|70483.8|70524.7|70507.1|70491.1|70473.8|753
1653065100000|2022-05-20 16:45:00|70503.9|70483.9|70481.9|70466.9|70521|70506|70481.9|70466.9|822
1653065400000|2022-05-20 16:50:00|70482|70467|70538.1|70523.1|70538.1|70523.1|70482|70467|855
1653065700000|2022-05-20 16:55:00|70537.9|70522.9|70544.8|70529.8|70547.9|70532.9|70516.8|70501.8|838
1653066000000|2022-05-20 17:00:00|70544.4|70529.4|70561.5|70541.5|70568.2|70550.5|70528.3|70511.5|929
1653066300000|2022-05-20 17:05:00|70561.4|70541.4|70538|70523|70567.9|70552.9|70532.8|70516.6|827
1653066600000|2022-05-20 17:10:00|70537.9|70522.9|70527.2|70512.2|70553.2|70537.3|70507.3|70491|834
1653066900000|2022-05-20 17:15:00|70527|70512|70530.5|70510.5|70534.8|70517.7|70508.3|70493.2|774
1653067200000|2022-05-20 17:20:00|70530.4|70510.4|70541.9|70526.9|70545|70528|70512.4|70496|762
1653067500000|2022-05-20 17:25:00|70541.6|70526.6|70555|70540|70561.5|70541.5|70535.2|70518.6|726
1653067800000|2022-05-20 17:30:00|70555.3|70540.3|70537.8|70522.8|70566|70547.9|70525|70508.3|896
1653068100000|2022-05-20 17:35:00|70537.7|70522.7|70558.1|70543.1|70571.9|70556.9|70530.8|70515.8|778
1653068400000|2022-05-20 17:40:00|70558.3|70543.3|70549.1|70534.1|70575.9|70560.9|70547.3|70529.5|816
1653068700000|2022-05-20 17:45:00|70548.9|70533.9|70518|70503|70554|70535.4|70511.4|70495|854
1653069000000|2022-05-20 17:50:00|70517.8|70502.8|70534.5|70519.5|70549.7|70534.7|70510.5|70495.5|837
1653069300000|2022-05-20 17:55:00|70534.7|70519.7|70571.5|70556.5|70578.7|70560.3|70529.8|70514.8|815
1653069600000|2022-05-20 18:00:00|70571.4|70556.4|70560|70540|70581.7|70566|70548.4|70530.8|846
1653069900000|2022-05-20 18:05:00|70557.7|70542.7|70600.7|70585.7|70624.5|70604.5|70556.5|70539.4|845
1653070200000|2022-05-20 18:10:00|70601.1|70586.1|70595.4|70580.4|70610.3|70593|70585.1|70567.7|868
1653070500000|2022-05-20 18:15:00|70595.3|70580.3|70602.1|70587.1|70626.8|70609.7|70590.6|70573.6|827
1653070800000|2022-05-20 18:20:00|70601.8|70586.8|70629.4|70614.4|70633.8|70618.2|70601.8|70586.8|883
1653071100000|2022-05-20 18:25:00|70629.3|70614.3|70644.7|70629.7|70652.4|70635.6|70620.3|70604.7|831
1653071400000|2022-05-20 18:30:00|70645.9|70630.9|70638.7|70618.7|70650.4|70634.8|70630.3|70613.3|829
1653071700000|2022-05-20 18:35:00|70638.3|70618.3|70621.6|70601.6|70638.8|70619.4|70613.7|70596|602
1653072000000|2022-05-20 18:40:00|70621.3|70601.3|70581.1|70566.1|70626.3|70607.8|70580.8|70563.1|825
1653072300000|2022-05-20 18:45:00|70581.8|70566.8|70580.3|70560.3|70605.2|70586.8|70574.2|70557.2|858
1653072600000|2022-05-20 18:50:00|70579.9|70559.9|70554.9|70534.9|70589.8|70572.6|70548|70529.1|844
1653072900000|2022-05-20 18:55:00|70551.5|70536.5|70565.4|70550.4|70575.7|70558.2|70551.5|70534.5|813
1653073200000|2022-05-20 19:00:00|70563.8|70548.8|70545.7|70530.7|70576.3|70560.4|70524.6|70504.6|891
1653073500000|2022-05-20 19:05:00|70545.5|70530.5|70561.3|70546.3|70571.1|70554|70532.8|70514.2|732
1653073800000|2022-05-20 19:10:00|70561.5|70546.5|70556.6|70541.6|70578.3|70562.2|70555.4|70536.4|734
1653074100000|2022-05-20 19:15:00|70556.4|70541.4|70537.4|70522.4|70564.8|70546.4|70531.8|70511.8|763
1653074400000|2022-05-20 19:20:00|70536.7|70521.7|70525.9|70505.9|70550.8|70532.7|70520.2|70502.4|726
1653074700000|2022-05-20 19:25:00|70526|70506|70511.4|70491.4|70530.4|70511.2|70507.6|70490.4|685
1653075000000|2022-05-20 19:30:00|70512|70492|70517.6|70502.6|70530.8|70514.5|70506.3|70489.9|736
1653075300000|2022-05-20 19:35:00|70518|70503|70488.1|70468.1|70524.6|70507.6|70486.2|70468.1|814
1653075600000|2022-05-20 19:40:00|70483.7|70468.7|70494.7|70474.7|70497|70479.5|70471.7|70454.6|831
1653075900000|2022-05-20 19:45:00|70494.8|70474.8|70495.9|70475.9|70505.5|70487.9|70481.7|70464.3|733
1653076200000|2022-05-20 19:50:00|70492.3|70477.3|70489.5|70469.5|70498.9|70481.3|70476|70457.9|777
1653076500000|2022-05-20 19:55:00|70487.8|70467.8|70488.8|70468.8|70509.4|70490.9|70478.9|70461.3|739
1653076800000|2022-05-20 20:00:00|70488.7|70468.7|70508.1|70488.1|70508.3|70488.3|70488.5|70468.5|577
1653077100000|2022-05-20 20:05:00|70507.8|70487.8|70509.4|70489.4|70519.2|70499.2|70507.6|70487.6|456
1653077400000|2022-05-20 20:10:00|70509.3|70489.3|70487.8|70467.8|70511.2|70491.2|70487|70467|488
1653077700000|2022-05-20 20:15:00|70487.7|70467.7|70486.1|70466.1|70500.5|70480.5|70483.8|70463.8|444
1653078000000|2022-05-20 20:20:00|70485.9|70465.9|70494.3|70474.3|70495.3|70475.3|70485.7|70465.7|403
1653078300000|2022-05-20 20:25:00|70494.1|70474.1|70463|70443|70497.8|70477.8|70422.3|70399.8|724
1653078600000|2022-05-20 20:30:00|70462.9|70442.9|70464|70444|70466.7|70446.7|70459.3|70439.3|330
1653078900000|2022-05-20 20:35:00|70464.1|70444.1|70451.6|70430.6|70471.1|70451.1|70448.7|70427.3|393
1653079200000|2022-05-20 20:40:00|70454.3|70427.9|70453.5|70433.5|70461.9|70441.9|70438.1|70418.1|508
1653079500000|2022-05-20 20:45:00|70453.9|70433.9|70457.8|70437.8|70461|70441|70444|70424|269
1653079800000|2022-05-20 20:50:00|70453|70433|70476.2|70456.2|70500.3|70460|70453|70433|243
1653080100000|2022-05-20 20:55:00|70476.6|70456.6|70456.2|70436.2|70555.5|70463.3|70453|70377.8|469
1653249600000|2022-05-22 20:00:00|70451.7|70365.9|70478.4|70369.9|70478.4|70369.9|70451.7|70358.7|10
1653250200000|2022-05-22 20:10:00|70454.9|70340.9|70478.4|70369.9|70478.4|70369.9|70454.9|70340.9|2
1653250500000|2022-05-22 20:15:00|70454.9|70340.9|70475.8|70377.8|70478.4|70377.8|70454.1|70340.9|5
1653250800000|2022-05-22 20:20:00|70454.1|70351.7|70443.4|70413.4|70454.1|70416.4|70443.4|70351.7|5
1653251100000|2022-05-22 20:25:00|70447.4|70417.4|70498.8|70412.6|70655.7|70541.7|70440.1|70396.9|19
1653251400000|2022-05-22 20:30:00|70487.5|70384.9|70487.5|70384.9|70487.5|70384.9|70487.5|70384.9|1
1653251700000|2022-05-22 20:35:00|70498.8|70412.6|70498.8|70412.6|70498.8|70412.6|70498.8|70412.6|1
1653252300000|2022-05-22 20:45:00|70488.1|70377.6|70500.8|70407.9|70500.8|70407.9|70488.1|70377.6|3
1653253200000|2022-05-22 21:00:00|70452.4|70422.4|70452.9|70422.9|70453.1|70423.1|70451.2|70421.2|15
1653253500000|2022-05-22 21:05:00|70448.4|70418.4|70496.8|70407.2|70496.8|70421.6|70448.2|70407.2|18
1653253800000|2022-05-22 21:10:00|70448.5|70418.5|70456.8|70422.8|70500.2|70423.2|70448.2|70407.2|26
1653254100000|2022-05-22 21:15:00|70456.9|70422.9|70474.8|70423.6|70492.2|70431.7|70456.7|70411.4|83
1653254400000|2022-05-22 21:20:00|70470.9|70423.8|70476.6|70414.4|70484.8|70433.3|70452.3|70401|98
1653254700000|2022-05-22 21:25:00|70475.9|70426.2|70470|70422.5|70480.3|70431.2|70459.1|70412.5|70
1653255000000|2022-05-22 21:30:00|70469.3|70422.2|70468|70428.2|70472.6|70430.8|70463.9|70414.8|57
1653255300000|2022-05-22 21:35:00|70466.9|70425.5|70464|70424.6|70472.3|70433|70459.6|70414.4|66
1653255600000|2022-05-22 21:40:00|70467.4|70428.4|70464.4|70432.2|70470.7|70432.8|70456.2|70418.3|72
1653255900000|2022-05-22 21:45:00|70457.3|70437.3|70465|70432.2|70467.1|70440.1|70457.3|70422.1|21
1653256200000|2022-05-22 21:50:00|70463.1|70422.1|70463.5|70421.8|70467.8|70432.2|70463.1|70421.8|14
1653256500000|2022-05-22 21:55:00|70469.1|70416.5|70490.6|70399.7|70559.7|70460.7|70462.1|70392.1|117
1653256800000|2022-05-22 22:00:00|70487.8|70401.7|70438.2|70405.5|70519.6|70446.3|70435|70401.7|446
1653257100000|2022-05-22 22:05:00|70434.6|70407.2|70439.9|70407.1|70451.6|70414.6|70426.2|70402.4|274
1653257400000|2022-05-22 22:10:00|70438.8|70408.6|70412.1|70391.9|70453.4|70422.4|70408.4|70387.7|402
1653257700000|2022-05-22 22:15:00|70409.1|70389.1|70383.7|70363.7|70412.2|70392.2|70371.3|70354.1|497
1653258000000|2022-05-22 22:20:00|70383.9|70363.9|70382.2|70362.2|70390.2|70372.6|70378.1|70360.3|398
1653258300000|2022-05-22 22:25:00|70381.5|70361.5|70395.9|70375.9|70400.4|70381|70379.6|70361.5|297
1653258600000|2022-05-22 22:30:00|70395.5|70375.5|70394.9|70374|70402.3|70381.8|70388.6|70367.6|475
1653258900000|2022-05-22 22:35:00|70395.2|70373.9|70378.5|70355.9|70400.7|70378|70377.2|70350.6|476
1653259200000|2022-05-22 22:40:00|70378.4|70355.7|70380.5|70365.5|70397.5|70370.3|70373.1|70352.9|570
1653259500000|2022-05-22 22:45:00|70380.8|70365.8|70373.4|70351.2|70387.2|70366.1|70372.3|70350.2|434
1653259800000|2022-05-22 22:50:00|70371.8|70351.8|70370.7|70355.7|70379.3|70359.7|70360.7|70342.2|578
1653260100000|2022-05-22 22:55:00|70370.4|70355.4|70363.8|70342.3|70375.9|70356.1|70358.9|70336.3|470
1653260400000|2022-05-22 23:00:00|70363.5|70341.2|70379|70359|70379.6|70361.5|70354.4|70337.4|445
1653260700000|2022-05-22 23:05:00|70379.1|70359.1|70361.2|70341.2|70392.1|70374.2|70350.6|70330.6|400
1653261000000|2022-05-22 23:10:00|70361.4|70341.4|70387.5|70372.5|70392|70375.9|70354.7|70334.7|672
1653261300000|2022-05-22 23:15:00|70386.4|70371.4|70385.8|70365.8|70393.6|70375.8|70378.8|70359.6|466
1653261600000|2022-05-22 23:20:00|70386.3|70366.3|70379.7|70364.7|70398.3|70379.8|70378.1|70359.7|517
1653261900000|2022-05-22 23:25:00|70379.8|70364.8|70372.6|70352.6|70383.7|70365.6|70361.6|70344.3|699
1653262200000|2022-05-22 23:30:00|70372.9|70352.9|70378.2|70358.2|70381.3|70364.3|70365.3|70348.1|530
1653262500000|2022-05-22 23:35:00|70378.3|70358.3|70375.5|70355.5|70380.7|70361.9|70364.7|70344.7|529
1653262800000|2022-05-22 23:40:00|70375.3|70355.3|70382.3|70362.3|70387.7|70370.2|70371.9|70351.9|694
1653263100000|2022-05-22 23:45:00|70382.2|70362.2|70383.8|70368.8|70390.2|70373|70376.8|70359.7|554
1653263400000|2022-05-22 23:50:00|70384|70369|70400.5|70385.5|70400.6|70385.6|70382.4|70364.9|462
1653263700000|2022-05-22 23:55:00|70400.6|70385.6|70410.8|70395.8|70412.2|70395.8|70397.1|70380.3|394
1653264000000|2022-05-23 00:00:00|70412.2|70397.2|70402.7|70387.7|70413.1|70398.1|70387.2|70372.2|692
1653264300000|2022-05-23 00:05:00|70401.6|70386.6|70406.5|70391.5|70418.2|70403.2|70400.3|70385.3|440
1653264600000|2022-05-23 00:10:00|70406.7|70391.7|70369.9|70354.9|70408.4|70393.4|70369.8|70353.2|434
1653264900000|2022-05-23 00:15:00|70372.3|70352.3|70356.4|70341.4|70385.4|70369.6|70354.1|70337.7|532
1653265200000|2022-05-23 00:20:00|70356.1|70341.1|70323.1|70308.1|70358.4|70341.9|70320.8|70305.8|604
1653265500000|2022-05-23 00:25:00|70323.3|70308.3|70318.8|70298.8|70341.5|70324.3|70315.4|70298.8|647
1653265800000|2022-05-23 00:30:00|70319.1|70299.1|70296.1|70276.1|70321.7|70306.7|70277.9|70262.9|688
1653266100000|2022-05-23 00:35:00|70296.6|70276.6|70284.7|70269.7|70296.8|70279.5|70273.7|70258.7|591
1653266400000|2022-05-23 00:40:00|70284.5|70269.5|70285|70270|70307.2|70290.3|70273.5|70258.5|568
1653266700000|2022-05-23 00:45:00|70285.4|70270.4|70286.6|70271.6|70300.1|70283.5|70270.1|70255.1|518
1653267000000|2022-05-23 00:50:00|70286.8|70271.8|70311.4|70296.4|70311.4|70296.4|70270|70255|642
1653267300000|2022-05-23 00:55:00|70310.8|70295.8|70320.3|70305.3|70336.6|70321.6|70299.6|70284.6|645
1653267600000|2022-05-23 01:00:00|70319.8|70304.8|70338.3|70323.3|70344.3|70329.3|70319.8|70304.8|678
1653267900000|2022-05-23 01:05:00|70338.1|70323.1|70316.7|70301.7|70341.2|70326.2|70312.7|70297.7|620
1653268200000|2022-05-23 01:10:00|70317.4|70302.4|70275.8|70255.8|70319|70304|70273.2|70255.2|691
1653268500000|2022-05-23 01:15:00|70275.9|70255.9|70277.5|70262.5|70294.1|70276.3|70273|70255.9|619
1653268800000|2022-05-23 01:20:00|70277.3|70262.3|70290|70275|70293.8|70278.5|70272|70257|568
1653269100000|2022-05-23 01:25:00|70290.5|70275.5|70270.4|70255.4|70290.5|70275.5|70267.7|70252.7|462
1653269400000|2022-05-23 01:30:00|70270.5|70255.5|70293.7|70278.7|70296.2|70278.7|70270.3|70255.3|618
1653269700000|2022-05-23 01:35:00|70294.4|70279.4|70280.6|70265.6|70309.1|70294.1|70280|70265|532
1653270000000|2022-05-23 01:40:00|70280.7|70265.7|70286.5|70271.5|70293.2|70278.2|70278.8|70263.8|509
1653270300000|2022-05-23 01:45:00|70286.3|70271.3|70305.2|70290.2|70316.4|70301.4|70285.1|70270.1|574
1653270600000|2022-05-23 01:50:00|70305.7|70290.7|70316.3|70301.3|70316.6|70301.6|70289.4|70273.7|496
1653270900000|2022-05-23 01:55:00|70316.4|70301.4|70286.5|70271.5|70318.6|70303.4|70286.2|70271.2|602
1653271200000|2022-05-23 02:00:00|70286.8|70271.8|70296|70281|70300.5|70284.2|70275.7|70260.7|579
1653271500000|2022-05-23 02:05:00|70295.8|70280.8|70288.5|70273.5|70301.5|70284.4|70278.2|70262.4|623
1653271800000|2022-05-23 02:10:00|70288.4|70273.4|70276.1|70256.1|70296|70281|70270.2|70255.2|495
1653272100000|2022-05-23 02:15:00|70272.1|70257.1|70266.8|70251.8|70281.6|70266.6|70266.8|70251.8|413
1653272400000|2022-05-23 02:20:00|70267|70252|70265.3|70250.3|70270.7|70255.4|70259.8|70244.8|528
1653272700000|2022-05-23 02:25:00|70265.5|70250.5|70267.4|70252.4|70269.4|70252.9|70256|70241|386
1653273000000|2022-05-23 02:30:00|70266.8|70251.8|70272|70252|70278.9|70263.9|70265.3|70250.3|437
1653273300000|2022-05-23 02:35:00|70272.5|70252.5|70256|70241|70273.1|70253.1|70252.7|70237.7|431
1653273600000|2022-05-23 02:40:00|70255.2|70240.2|70258.3|70243.3|70264.4|70249.4|70244|70229|413
1653273900000|2022-05-23 02:45:00|70258.5|70243.5|70287.5|70272.5|70292.8|70277.8|70257.8|70242.8|422
1653274200000|2022-05-23 02:50:00|70286.8|70271.8|70286.1|70271.1|70293|70278|70277.5|70262.5|450
1653274500000|2022-05-23 02:55:00|70285.5|70270.5|70286.7|70271.7|70294.4|70279.4|70282|70267|404
1653274800000|2022-05-23 03:00:00|70284.6|70269.6|70252.6|70237.6|70286.5|70269.6|70252.6|70237.6|577
1653275100000|2022-05-23 03:05:00|70252.7|70237.7|70262.2|70247.2|70265.6|70248.9|70251|70236|462
1653275400000|2022-05-23 03:10:00|70262.1|70247.1|70270.1|70255.1|70276.5|70261.5|70255.4|70240.4|436
1653275700000|2022-05-23 03:15:00|70268.8|70253.8|70283.1|70268.1|70287.9|70272.9|70266.5|70251.5|414
1653276000000|2022-05-23 03:20:00|70282.7|70267.7|70264.2|70249.2|70284|70269|70262.1|70247.1|491
1653276300000|2022-05-23 03:25:00|70264|70249|70299.7|70284.7|70302.7|70285|70263.4|70248.4|450
1653276600000|2022-05-23 03:30:00|70299.8|70284.8|70278.7|70263.7|70310|70295|70277.9|70262.9|556
1653276900000|2022-05-23 03:35:00|70278.5|70263.5|70294.5|70279.5|70299.9|70280.4|70275.6|70260.6|368
1653277200000|2022-05-23 03:40:00|70294.4|70279.4|70273.3|70258.3|70294.4|70279.4|70268.6|70253.6|407
1653277500000|2022-05-23 03:45:00|70273.2|70258.2|70271.5|70256.5|70281.3|70266.3|70269.2|70254.1|424
1653277800000|2022-05-23 03:50:00|70271.7|70256.7|70257.1|70242.1|70271.7|70256.7|70251.9|70236.9|321
1653278100000|2022-05-23 03:55:00|70257.3|70242.3|70257.4|70242.4|70263.4|70246.1|70252.8|70236.1|337
1653278400000|2022-05-23 04:00:00|70257.2|70242.2|70265.9|70250.9|70272.1|70257.1|70256.5|70241|394
1653278700000|2022-05-23 04:05:00|70265.8|70250.8|70252.2|70237.2|70266.5|70251.5|70252.2|70234.4|330
1653279000000|2022-05-23 04:10:00|70252.4|70237.4|70252.1|70237.1|70260.7|70245.7|70247.1|70232.1|372
1653279300000|2022-05-23 04:15:00|70251.9|70236.9|70261.3|70246.3|70265.7|70248.8|70251.9|70236.9|383
1653279600000|2022-05-23 04:20:00|70261.5|70246.5|70261.9|70246.9|70265|70248.3|70255.1|70238.8|279
1653279900000|2022-05-23 04:25:00|70261.8|70246.8|70263.7|70248.7|70269.5|70254.5|70243.4|70227.7|406
1653280200000|2022-05-23 04:30:00|70263.6|70248.6|70247|70232|70263.6|70248.6|70247|70231.4|279
1653280500000|2022-05-23 04:35:00|70246.5|70231.5|70253.1|70238.1|70253.6|70238.6|70244.2|70229.2|272
1653280800000|2022-05-23 04:40:00|70252.9|70237.9|70256.8|70241.8|70259|70244|70248.5|70232.4|365
1653281100000|2022-05-23 04:45:00|70257|70242|70272.6|70257.6|70277.3|70259.7|70256.6|70241.6|299
1653281400000|2022-05-23 04:50:00|70272.4|70257.4|70271.5|70256.5|70273.6|70258.6|70268.2|70253.2|321
1653281700000|2022-05-23 04:55:00|70271.3|70256.3|70271|70256|70277|70262|70266.7|70251.7|310
1653282000000|2022-05-23 05:00:00|70270.8|70255.8|70268.6|70253.6|70283.2|70266.9|70266.6|70251.6|544
1653282300000|2022-05-23 05:05:00|70268.5|70253.5|70271.3|70256.3|70283.5|70267.8|70266.1|70251.1|380
1653282600000|2022-05-23 05:10:00|70272|70257|70271.4|70256.4|70286.8|70271.1|70269.8|70253.2|338
1653282900000|2022-05-23 05:15:00|70269.9|70254.9|70278.4|70263.4|70278.6|70263.6|70256.2|70241.2|295
1653283200000|2022-05-23 05:20:00|70278.3|70263.3|70269.6|70254.6|70282.7|70267.5|70263.6|70248.6|384
1653283500000|2022-05-23 05:25:00|70268.5|70253.5|70271.1|70256.1|70275.1|70260.1|70265.7|70247.6|356
1653283800000|2022-05-23 05:30:00|70271.2|70256.2|70251.1|70236.1|70271.8|70256.8|70250.9|70235.9|465
1653284100000|2022-05-23 05:35:00|70251.3|70236.3|70246|70231|70259.7|70244.7|70244.3|70229.3|378
1653284400000|2022-05-23 05:40:00|70246.1|70231.1|70239.1|70224.1|70250|70235|70230.9|70215.9|503
1653284700000|2022-05-23 05:45:00|70238.6|70223.6|70136.6|70116.6|70241.8|70226.8|70114.1|70094.1|800
1653285000000|2022-05-23 05:50:00|70136.2|70116.2|70172.1|70152.1|70183.1|70163.1|70134.3|70114.3|829
1653285300000|2022-05-23 05:55:00|70171.8|70151.8|70213|70193|70222.8|70202.8|70147.8|70127.1|847
1653285600000|2022-05-23 06:00:00|70214.7|70194.7|70207.5|70187.5|70228.1|70210.2|70191.8|70171.8|779
1653285900000|2022-05-23 06:05:00|70205.4|70185.4|70232.7|70212.7|70241.6|70221.6|70202.9|70182.9|690
1653286200000|2022-05-23 06:10:00|70234.9|70214.9|70216.1|70196.1|70242.7|70224.1|70208.5|70193.3|659
1653286500000|2022-05-23 06:15:00|70216.9|70201.9|70156|70141|70233|70214.5|70154.1|70137.4|702
1653286800000|2022-05-23 06:20:00|70157.3|70142.3|70168.9|70153.9|70188.3|70173.3|70157.3|70142.3|779
1653287100000|2022-05-23 06:25:00|70168.6|70153.6|70212.1|70197.1|70217|70202|70166.8|70149.9|771
1653287400000|2022-05-23 06:30:00|70208.4|70193.4|70191.8|70176.8|70213.5|70198.5|70184.3|70169.3|666
1653287700000|2022-05-23 06:35:00|70193.1|70178.1|70151.4|70136.4|70204.6|70189.6|70142.7|70127.7|834
1653288000000|2022-05-23 06:40:00|70151.3|70136.3|70177.7|70162.7|70178.9|70163.9|70146.1|70131.1|791
1653288300000|2022-05-23 06:45:00|70176.3|70161.3|70183.7|70168.7|70192.5|70177.5|70160.3|70143.7|739
1653288600000|2022-05-23 06:50:00|70184.3|70169.3|70186.3|70171.3|70186.8|70171.8|70155.5|70140.5|715
1653288900000|2022-05-23 06:55:00|70185.1|70170.1|70168.1|70148.1|70190.1|70175.1|70157.1|70138.6|748
1653289200000|2022-05-23 07:00:00|70166.6|70151.6|70146.5|70131.5|70180.2|70164.1|70142.9|70126.3|922
1653289500000|2022-05-23 07:05:00|70146.4|70131.4|70159.5|70144.5|70191.5|70176.5|70136|70121|904
1653289800000|2022-05-23 07:10:00|70159.1|70144.1|70218|70203|70221.2|70204.5|70148.1|70133.1|938
1653290100000|2022-05-23 07:15:00|70218.1|70203.1|70215.1|70200.1|70240.4|70225.4|70208.4|70193.4|888
1653290400000|2022-05-23 07:20:00|70214.5|70199.5|70192.5|70172.5|70230.9|70215.9|70183.4|70166.1|905
1653290700000|2022-05-23 07:25:00|70189.7|70174.7|70172.4|70157.4|70194.7|70177.7|70168.5|70152.1|842
1653291000000|2022-05-23 07:30:00|70172.1|70157.1|70156.6|70141.6|70189.1|70174.1|70146.7|70129.1|866
1653291300000|2022-05-23 07:35:00|70156.2|70141.2|70206.1|70191.1|70210.4|70195.4|70155.4|70140.4|760
1653291600000|2022-05-23 07:40:00|70205.7|70190.7|70252.2|70237.2|70255|70240|70204.2|70189.2|851
1653291900000|2022-05-23 07:45:00|70252|70237|70217.7|70202.7|70253.8|70238.8|70193.3|70178.3|780
1653292200000|2022-05-23 07:50:00|70217.6|70202.6|70189.8|70174.8|70218|70203|70188.8|70173.8|804
1653292500000|2022-05-23 07:55:00|70190.3|70175.3|70204.5|70184.5|70208.2|70192.8|70188.3|70170.7|771
1653292800000|2022-05-23 08:00:00|70204.4|70184.4|70147.7|70132.7|70204.4|70184.4|70077.1|70059.6|973
1653293100000|2022-05-23 08:05:00|70150.8|70135.8|70121.4|70106.4|70151.3|70136.3|70101.9|70086.9|970
1653293400000|2022-05-23 08:10:00|70121.9|70106.9|70164.6|70149.6|70169.3|70152|70107.6|70088.9|923
1653293700000|2022-05-23 08:15:00|70165.9|70150.9|70040.9|70025.9|70169.4|70154.4|69991.8|69971.8|1051
1653294000000|2022-05-23 08:20:00|70033.7|70018.7|70006.6|69991.6|70041|70025.8|69972|69955.3|1041
1653294300000|2022-05-23 08:25:00|70005.7|69990.7|70023.4|70008.4|70054|70036.1|69991|69975.4|950
1653294600000|2022-05-23 08:30:00|70023.9|70008.9|70065.7|70045.7|70067|70051|70018.7|69999.9|969
1653294900000|2022-05-23 08:35:00|70065.8|70045.8|70092.7|70077.7|70102.7|70085.3|70058.2|70039|901
1653295200000|2022-05-23 08:40:00|70089.2|70074.2|70061.5|70041.5|70092.1|70077.1|70045.4|70030.4|854
1653295500000|2022-05-23 08:45:00|70059.3|70044.3|70024.9|70004.9|70073.4|70057.5|70008.2|69991.4|822
1653295800000|2022-05-23 08:50:00|70025|70005|69977.4|69957.4|70025.2|70005.2|69976.6|69956.6|872
1653296100000|2022-05-23 08:55:00|69977.3|69957.3|69905.4|69885.4|69978.9|69962.4|69885.5|69867.2|925
1653296400000|2022-05-23 09:00:00|69905|69885|69799.7|69779.7|69911.4|69892.5|69795.7|69779.5|972
1653296700000|2022-05-23 09:05:00|69799.4|69779.4|69796.2|69781.2|69852.1|69836.3|69781|69763.7|983
1653297000000|2022-05-23 09:10:00|69796|69781|69689.2|69669.2|69827.3|69812.3|69685.4|69665.4|980
1653297300000|2022-05-23 09:15:00|69688.8|69668.8|69732.8|69717.8|69732.8|69717.8|69672.4|69654.9|1005
1653297600000|2022-05-23 09:20:00|69733.6|69718.6|69728.9|69708.9|69752.7|69733.7|69709|69691.1|933
1653297900000|2022-05-23 09:25:00|69727.9|69707.9|69743.7|69723.7|69772.1|69754.2|69726.7|69707.4|874
1653298200000|2022-05-23 09:30:00|69743.1|69723.1|69757.4|69742.4|69761.3|69742.7|69717.3|69699.7|877
1653298500000|2022-05-23 09:35:00|69760|69740|69675.9|69655.9|69760.4|69743.9|69671.6|69654.9|895
1653298800000|2022-05-23 09:40:00|69675.1|69655.1|69645.3|69625.3|69681.2|69663.7|69632.8|69614.4|870
1653299100000|2022-05-23 09:45:00|69643.5|69628.5|69681.7|69661.7|69682.5|69663.9|69635|69619.4|851
1653299400000|2022-05-23 09:50:00|69678.8|69658.8|69659.3|69639.3|69703.5|69683.6|69654.6|69634.6|809
1653299700000|2022-05-23 09:55:00|69658.3|69638.3|69694.4|69674.4|69697.5|69677.5|69655|69636.2|808
1653300000000|2022-05-23 10:00:00|69694.3|69674.3|69687.3|69667.3|69706.2|69688|69677.2|69657.8|822
1653300300000|2022-05-23 10:05:00|69687.6|69667.6|69711|69696|69718.7|69701.8|69674|69657.4|752
1653300600000|2022-05-23 10:10:00|69713.6|69693.6|69719.3|69704.3|69723.7|69707|69694.1|69674.1|824
1653300900000|2022-05-23 10:15:00|69719.9|69704.9|69733.6|69713.6|69738.3|69721.5|69711.8|69695.7|759
1653301200000|2022-05-23 10:20:00|69733.2|69713.2|69749.2|69734.2|69758.5|69741.4|69726|69709|720
1653301500000|2022-05-23 10:25:00|69749|69734|69736.3|69721.3|69756.7|69739.5|69733.5|69713.5|680
1653301800000|2022-05-23 10:30:00|69736|69721|69739.4|69724.4|69749.3|69729.3|69729.9|69712.4|637
1653302100000|2022-05-23 10:35:00|69739.2|69724.2|69718.9|69703.9|69747.2|69729.1|69717.5|69700.9|655
1653302400000|2022-05-23 10:40:00|69718.8|69703.8|69765.4|69745.4|69769.6|69749.6|69705.9|69689.8|789
1653302700000|2022-05-23 10:45:00|69765|69745|69774.6|69759.6|69792.5|69774.9|69765|69745|744
1653303000000|2022-05-23 10:50:00|69775.3|69760.3|69775.5|69755.5|69783.6|69763.8|69770.1|69752.3|747
1653303300000|2022-05-23 10:55:00|69775.3|69755.3|69711.2|69691.2|69775.4|69755.4|69706.9|69686.9|754
1653303600000|2022-05-23 11:00:00|69710.3|69690.3|69710.8|69690.8|69735.2|69717.4|69698.8|69679.7|841
1653303900000|2022-05-23 11:05:00|69711.4|69691.4|69718|69703|69729|69709.9|69708.9|69688.9|684
1653304200000|2022-05-23 11:10:00|69717.7|69702.7|69685.1|69665.1|69723.1|69705.6|69681.9|69663.5|712
1653304500000|2022-05-23 11:15:00|69685.3|69665.3|69688.7|69673.7|69701.1|69683.8|69676.3|69659.4|717
1653304800000|2022-05-23 11:20:00|69688.6|69673.6|69699.3|69684.3|69700.9|69684.3|69676.3|69658.1|692
1653305100000|2022-05-23 11:25:00|69699.5|69684.5|69736.8|69716.8|69742|69722.4|69691.7|69674.5|745
1653305400000|2022-05-23 11:30:00|69735.9|69715.9|69735.8|69720.8|69768.2|69751.6|69727.5|69708.8|795
1653305700000|2022-05-23 11:35:00|69735.1|69720.1|69779.7|69759.7|69782.4|69763.8|69735.1|69715.8|730
1653306000000|2022-05-23 11:40:00|69779.8|69759.8|69795.1|69775.1|69803.2|69784.5|69776.8|69758.3|764
1653306300000|2022-05-23 11:45:00|69795.4|69775.4|69799.6|69784.6|69811.1|69793.1|69789.8|69772.8|701
1653306600000|2022-05-23 11:50:00|69799.4|69784.4|69788.1|69773.1|69817.5|69800|69772.7|69754.2|839
1653306900000|2022-05-23 11:55:00|69788.3|69773.3|69838.4|69818.4|69852.4|69833|69785.7|69768|874
1653307200000|2022-05-23 12:00:00|69832.3|69812.3|69839.4|69819.4|69855.4|69838.7|69822.9|69805.4|891
1653307500000|2022-05-23 12:05:00|69839.1|69819.1|69832.9|69812.9|69839.3|69821.5|69809|69791.3|823
1653307800000|2022-05-23 12:10:00|69832.5|69812.5|69821.9|69806.9|69847.3|69828.8|69818.5|69801.6|796
1653308100000|2022-05-23 12:15:00|69822.2|69807.2|69850.4|69830.4|69853.3|69835.8|69817.2|69800.8|711
1653308400000|2022-05-23 12:20:00|69849.9|69829.9|69848|69828|69871.5|69852.4|69834.8|69816.4|896
1653308700000|2022-05-23 12:25:00|69848.5|69828.5|69848.9|69828.9|69855.9|69838.7|69819.3|69800.1|835
1653309000000|2022-05-23 12:30:00|69845.3|69830.3|69848.9|69828.9|69885.1|69867.1|69845.3|69828.3|908
1653309300000|2022-05-23 12:35:00|69845.6|69830.6|69834.1|69814.1|69856.5|69839|69827.6|69809.3|713
1653309600000|2022-05-23 12:40:00|69834.4|69814.4|69841.6|69821.6|69848.8|69831.4|69825.8|69805.8|770
1653309900000|2022-05-23 12:45:00|69837.1|69822.1|69887.4|69867.4|69891.6|69871.6|69837.1|69819.7|866
1653310200000|2022-05-23 12:50:00|69887.6|69867.6|69886.2|69866.2|69897.3|69879|69866.3|69848.3|836
1653310500000|2022-05-23 12:55:00|69888.8|69868.8|69887.4|69867.4|69889.5|69872.3|69870.1|69852.2|851
1653310800000|2022-05-23 13:00:00|69885.2|69870.2|69884.4|69864.4|69893.1|69873.8|69871.7|69852.6|855
1653311100000|2022-05-23 13:05:00|69881.8|69861.8|69867.7|69847.7|69883.4|69865.5|69843.9|69824.5|780
1653311400000|2022-05-23 13:10:00|69868.2|69848.2|69842.2|69827.2|69872.5|69855.3|69828.9|69811.1|764
1653311700000|2022-05-23 13:15:00|69841.5|69826.5|69848|69828|69851.8|69836|69826.2|69809.1|727
1653312000000|2022-05-23 13:20:00|69847.8|69827.8|69830|69815|69850.3|69832.5|69824.2|69809.2|655
1653312300000|2022-05-23 13:25:00|69830.6|69815.6|69868.7|69848.7|69885.9|69869.6|69829.5|69814.4|726
1653312600000|2022-05-23 13:30:00|69866.7|69846.7|69852.4|69832.4|69882.3|69865.1|69845.1|69830.1|994
1653312900000|2022-05-23 13:35:00|69851.9|69831.9|69900.5|69880.5|69919.6|69901.7|69847.6|69828.9|968
1653313200000|2022-05-23 13:40:00|69901.4|69886.4|69856.5|69836.5|69905.4|69887.5|69827.5|69811.3|990
1653313500000|2022-05-23 13:45:00|69857.3|69837.3|69821.6|69801.6|69874.8|69858.4|69814.9|69797.6|947
1653313800000|2022-05-23 13:50:00|69821.3|69801.3|69809.5|69789.5|69822.4|69804.6|69782.5|69764.9|934
1653314100000|2022-05-23 13:55:00|69803|69788|69773.3|69758.3|69812.5|69794.6|69762.9|69747.8|919
1653314400000|2022-05-23 14:00:00|69776.4|69756.4|69840.7|69820.7|69851.5|69835.9|69772.3|69754.5|1017
1653314700000|2022-05-23 14:05:00|69840.6|69820.6|69808|69793|69845.5|69829|69807.6|69792.6|897
1653315000000|2022-05-23 14:10:00|69807.7|69792.7|69820.3|69800.3|69830|69811.6|69806.7|69789|891
1653315300000|2022-05-23 14:15:00|69819.5|69799.5|69745.7|69725.7|69826.8|69806.8|69739.9|69723.4|949
1653315600000|2022-05-23 14:20:00|69742.8|69727.8|69743.6|69728.6|69759.4|69742.3|69714.3|69698.5|968
1653315900000|2022-05-23 14:25:00|69746.4|69726.4|69743.7|69723.7|69778.2|69761.3|69740.4|69722.6|953
1653316200000|2022-05-23 14:30:00|69742|69727|69752.1|69737.1|69772.2|69754.8|69740.8|69723.3|909
1653316500000|2022-05-23 14:35:00|69752.8|69737.8|69740.2|69725.2|69764|69746.1|69740|69722.3|845
1653316800000|2022-05-23 14:40:00|69740.1|69725.1|69757.4|69737.4|69769|69751.5|69718.1|69700.6|896
1653317100000|2022-05-23 14:45:00|69757.3|69737.3|69778|69763|69786.4|69769.4|69754.4|69736.2|944
1653317400000|2022-05-23 14:50:00|69779.2|69764.2|69764.3|69744.3|69800.3|69784.2|69690.8|69670.8|1087
1653317700000|2022-05-23 14:55:00|69765.3|69745.3|69751.9|69736.9|69770.8|69753|69742.5|69726.3|1057
1653318000000|2022-05-23 15:00:00|69752.4|69737.4|69745.5|69725.5|69779.2|69762.2|69735|69715|999
1653318300000|2022-05-23 15:05:00|69744.6|69724.6|69727.9|69707.9|69745.8|69725.8|69711.6|69694.6|828
1653318600000|2022-05-23 15:10:00|69728.1|69708.1|69649.3|69629.3|69729.6|69711.9|69647.9|69627.9|888
1653318900000|2022-05-23 15:15:00|69649.2|69629.2|69610.7|69590.7|69653.6|69635|69607.9|69590.7|879
1653319200000|2022-05-23 15:20:00|69610.8|69590.8|69639.6|69619.6|69658.7|69640.2|69604.8|69587.2|955
1653319500000|2022-05-23 15:25:00|69639.4|69619.4|69671.7|69656.7|69678|69661.1|69623.3|69605.3|889
1653319800000|2022-05-23 15:30:00|69671.9|69656.9|69655.8|69640.8|69683.3|69666.9|69638.4|69618.4|886
1653320100000|2022-05-23 15:35:00|69659|69644|69687.4|69672.4|69702.6|69687.6|69652.1|69634.3|841
1653320400000|2022-05-23 15:40:00|69687.2|69672.2|69697.3|69677.3|69700.8|69682.8|69681.5|69663.2|861
1653320700000|2022-05-23 15:45:00|69697.5|69677.5|69711.9|69696.9|69721.3|69704.1|69693.4|69675|793
1653321000000|2022-05-23 15:50:00|69711.6|69696.6|69718.3|69703.3|69744.6|69728.1|69709.3|69690.9|906
1653321300000|2022-05-23 15:55:00|69717.4|69702.4|69743.3|69728.3|69747.6|69731.2|69711.4|69696.4|840
1653321600000|2022-05-23 16:00:00|69743.9|69728.9|69746.7|69726.7|69759.3|69741.9|69729.5|69713|801
1653321900000|2022-05-23 16:05:00|69746.4|69726.4|69756.4|69736.4|69771.2|69754|69745.2|69725.2|739
1653322200000|2022-05-23 16:10:00|69756.2|69736.2|69746.2|69731.2|69764.2|69745.5|69739|69721.5|616
1653322500000|2022-05-23 16:15:00|69746.3|69731.3|69761.2|69741.2|69768.7|69749.7|69744.3|69729.3|693
1653322800000|2022-05-23 16:20:00|69760.9|69740.9|69743.1|69723.1|69764.2|69746.1|69742.9|69723.1|661
1653323100000|2022-05-23 16:25:00|69743|69723|69740.9|69720.9|69760.1|69740.1|69731.1|69712.8|632
1653323400000|2022-05-23 16:30:00|69740.8|69720.8|69760.9|69740.9|69762.7|69743.7|69737.1|69717.1|694
1653323700000|2022-05-23 16:35:00|69760.2|69740.2|69714.8|69694.8|69768|69748|69714.6|69694.6|674
1653324000000|2022-05-23 16:40:00|69714.9|69694.9|69688.9|69668.9|69722|69702|69688.3|69668.3|692
1653324300000|2022-05-23 16:45:00|69688.5|69668.5|69678.2|69658.2|69700.8|69680.8|69678.2|69658.2|654
1653324600000|2022-05-23 16:50:00|69678|69658|69691.7|69671.7|69694|69676|69673.4|69655.2|707
1653324900000|2022-05-23 16:55:00|69691.9|69671.9|69699.5|69679.5|69710.5|69691.4|69688.7|69671|779
1653325200000|2022-05-23 17:00:00|69698.8|69678.8|69718.7|69698.7|69726.2|69709.2|69695.9|69678|728
1653325500000|2022-05-23 17:05:00|69718.4|69698.4|69717.1|69697.1|69730.6|69710.6|69708.5|69690.2|576
1653325800000|2022-05-23 17:10:00|69717.2|69697.2|69705.9|69685.9|69725.4|69705.4|69704.9|69684.9|646
1653326100000|2022-05-23 17:15:00|69704.4|69689.4|69727.1|69712.1|69735.8|69715.8|69704.3|69687.3|618
1653326400000|2022-05-23 17:20:00|69726.8|69711.8|69725.1|69710.1|69735|69717.5|69719.7|69702.1|682
1653326700000|2022-05-23 17:25:00|69724.1|69709.1|69700.2|69680.2|69725.9|69710.9|69695.4|69679.6|555
1653327000000|2022-05-23 17:30:00|69700.3|69680.3|69654.8|69634.8|69701.8|69683.7|69653.2|69634.6|739
1653327300000|2022-05-23 17:35:00|69654.9|69634.9|69643.1|69623.1|69662.2|69644.6|69638.3|69621.6|677
1653327600000|2022-05-23 17:40:00|69640.2|69625.2|69632.2|69617.2|69652.8|69636.5|69630.1|69613|650
1653327900000|2022-05-23 17:45:00|69630.1|69615.1|69649.8|69634.8|69651.6|69635.6|69621.9|69606.2|619
1653328200000|2022-05-23 17:50:00|69652|69637|69638.9|69623.9|69660.9|69645.9|69634.5|69617.9|566
1653328500000|2022-05-23 17:55:00|69638.6|69623.6|69651.2|69631.2|69661.2|69643.4|69636|69618.9|565
1653328800000|2022-05-23 18:00:00|69651.4|69631.4|69666.3|69646.3|69670.3|69650.3|69642.5|69624.1|808
1653329100000|2022-05-23 18:05:00|69667|69647|69661.4|69641.4|69683.1|69667|69654.8|69635.6|782
1653329400000|2022-05-23 18:10:00|69661.7|69641.7|69666.5|69646.5|69669.2|69652.1|69656|69636|655
1653329700000|2022-05-23 18:15:00|69666.6|69646.6|69657.5|69637.5|69681.6|69664|69646.6|69629.6|638
1653330000000|2022-05-23 18:20:00|69655.9|69640.9|69660.1|69640.1|69664.5|69646.9|69647.2|69630.1|603
1653330300000|2022-05-23 18:25:00|69660.2|69640.2|69667.1|69647.1|69668.8|69650.9|69653.5|69635.7|583
1653330600000|2022-05-23 18:30:00|69667|69647|69652|69632|69667.8|69650|69649.9|69631.8|588
1653330900000|2022-05-23 18:35:00|69652.1|69632.1|69618.1|69598.1|69654|69634.3|69617.5|69597.5|569
1653331200000|2022-05-23 18:40:00|69618.7|69598.7|69587.2|69567.2|69619.1|69600.5|69584.4|69567.2|704
1653331500000|2022-05-23 18:45:00|69587.1|69567.1|69575.5|69555.5|69590.7|69571.9|69565.1|69547.3|703
1653331800000|2022-05-23 18:50:00|69574.7|69554.7|69595.7|69575.7|69604.6|69587.7|69566.1|69548.2|732
1653332100000|2022-05-23 18:55:00|69596.3|69576.3|69591.9|69576.9|69608|69591.2|69587.4|69570.4|762
1653332400000|2022-05-23 19:00:00|69591.7|69576.7|69609.2|69589.2|69609.3|69591.3|69589.3|69570.1|635
1653332700000|2022-05-23 19:05:00|69608.9|69588.9|69637.7|69622.7|69641.5|69623.6|69606.5|69586.5|670
1653333000000|2022-05-23 19:10:00|69637.6|69622.6|69640.9|69620.9|69656.2|69636.2|69624.5|69606.4|690
1653333300000|2022-05-23 19:15:00|69640.6|69620.6|69651|69631|69657.9|69640.4|69640.2|69620.2|666
1653333600000|2022-05-23 19:20:00|69650.9|69630.9|69653.5|69633.5|69655.4|69637.6|69638.4|69620.2|485
1653333900000|2022-05-23 19:25:00|69653.7|69633.7|69642.7|69622.7|69654|69634|69631.8|69613.4|536
1653334200000|2022-05-23 19:30:00|69642.6|69622.6|69606.9|69586.9|69645.4|69627.8|69602.9|69584.5|613
1653334500000|2022-05-23 19:35:00|69607.2|69587.2|69616.8|69601.8|69629.5|69614.4|69602.9|69586.2|655
1653334800000|2022-05-23 19:40:00|69619|69599|69627.6|69607.6|69630.5|69613.2|69610.9|69592.3|643
1653335100000|2022-05-23 19:45:00|69626.7|69606.7|69623.3|69603.3|69628.8|69611.9|69617.9|69600.3|531
1653335400000|2022-05-23 19:50:00|69621.8|69601.8|69622.1|69602.1|69623.3|69603.3|69608|69588|486
1653335700000|2022-05-23 19:55:00|69622.8|69602.8|69634.1|69614.1|69638.7|69618.7|69613.4|69593.4|588
1653336000000|2022-05-23 20:00:00|69633.5|69613.5|69620.1|69600.1|69643.3|69623.3|69619.4|69599.4|473
1653336300000|2022-05-23 20:05:00|69620.5|69600.5|69606.7|69586.7|69620.8|69600.8|69595.1|69575.1|342
1653336600000|2022-05-23 20:10:00|69606.9|69586.9|69603.3|69583.3|69607.8|69587.8|69596.1|69576.1|428
1653336900000|2022-05-23 20:15:00|69603.4|69583.4|69600.3|69580.3|69603.6|69583.6|69597.4|69577.4|297
1653337200000|2022-05-23 20:20:00|69600.5|69580.5|69630.6|69610.6|69631|69611|69600.4|69580.4|381
1653337500000|2022-05-23 20:25:00|69630.8|69610.8|69607.6|69587.6|69637.7|69617.7|69607.6|69587.6|351
1653337800000|2022-05-23 20:30:00|69607.4|69587.4|69621.7|69601.7|69622.5|69602.5|69604.5|69584.5|249
1653338100000|2022-05-23 20:35:00|69621.6|69601.6|69619.7|69599.7|69623.8|69603.8|69618.1|69598.1|253
1653338400000|2022-05-23 20:40:00|69619.8|69599.8|69606.2|69586.2|69619.8|69599.8|69604.5|69584.5|208
1653338700000|2022-05-23 20:45:00|69602.7|69582.7|69600.3|69580.3|69609.1|69589.1|69593.9|69573.9|310
1653339000000|2022-05-23 20:50:00|69599.1|69579.1|69601.2|69581.2|69605.3|69585.3|69590.2|69569.6|424
1653339300000|2022-05-23 20:55:00|69603.3|69583.3|69619.7|69581.2|69621.8|69588.7|69594.6|69568.9|349
1653339600000|2022-05-23 21:00:00|69619.4|69580.4|69604.8|69578.6|69619.4|69580.4|69604.1|69571.9|49
1653339900000|2022-05-23 21:05:00|69604.4|69578.5|69635.9|69587.9|69642.6|69595|69602.9|69573.4|116
1653340200000|2022-05-23 21:10:00|69637.9|69585.1|69614.4|69559|69637.9|69593.3|69602.1|69558.4|360
1653340500000|2022-05-23 21:15:00|69613.4|69565|69596.8|69568.1|69620.3|69574.5|69593.8|69556|181
1653340800000|2022-05-23 21:20:00|69599.8|69564.9|69601.2|69558|69602.4|69572.7|69590.7|69557.2|132
1653341100000|2022-05-23 21:25:00|69600.9|69558.1|69596.9|69552.4|69600.9|69571.9|69587.9|69552.4|99
1653341400000|2022-05-23 21:30:00|69591.3|69561.4|69589.3|69569.3|69598|69569.3|69588.6|69551.9|61
1653341700000|2022-05-23 21:35:00|69594.4|69559.3|69597.8|69555.4|69599.2|69570.2|69589.4|69535.4|67
1653342000000|2022-05-23 21:40:00|69591.3|69565.3|69592.8|69566.4|69598.7|69570.8|69589.7|69547|70
1653342300000|2022-05-23 21:45:00|69594.6|69567.6|69593.8|69564.9|69598.3|69571.3|69590.1|69533.2|61
1653342600000|2022-05-23 21:50:00|69593.7|69542.8|69590|69569.4|69596.5|69570.8|69588.2|69542.8|65
1653342900000|2022-05-23 21:55:00|69591|69567.7|69609.3|69575.7|69626.1|69578.5|69588.4|69532.4|201
1653343200000|2022-05-23 22:00:00|69608.1|69576.8|69616.4|69581.4|69628.6|69591.2|69576.1|69529|570
1653343500000|2022-05-23 22:05:00|69615.9|69578.8|69626|69596.4|69634|69604.7|69614.2|69561|329
1653343800000|2022-05-23 22:10:00|69625.7|69596.3|69634.3|69614.3|69652.9|69620.2|69620.6|69578.2|333
1653344100000|2022-05-23 22:15:00|69633.5|69613.5|69635|69615|69640|69618.5|69618|69582.7|337
1653344400000|2022-05-23 22:20:00|69635.1|69615.1|69661.3|69639.2|69673.6|69650.9|69633.8|69612.9|507
1653344700000|2022-05-23 22:25:00|69661.9|69639.6|69650.3|69630.3|69664.8|69646.1|69645.7|69621.1|289
1653345000000|2022-05-23 22:30:00|69648.9|69628.9|69657.1|69628.6|69665|69633.2|69630.3|69605|393
1653345300000|2022-05-23 22:35:00|69652.8|69632.8|69637.5|69617.5|69656|69632.8|69636.2|69607.7|235
1653345600000|2022-05-23 22:40:00|69636.3|69616.3|69641.1|69619.3|69651.7|69620.6|69633.9|69611.4|203
1653345900000|2022-05-23 22:45:00|69639.5|69619.5|69639.5|69619.5|69645.4|69626.3|69633.6|69610.4|221
1653346200000|2022-05-23 22:50:00|69639.6|69619.6|69640.4|69613.9|69643|69623|69637.4|69612.2|164
1653346500000|2022-05-23 22:55:00|69639.5|69619.5|69642.2|69622.2|69644.9|69628|69637.5|69609|198
1653346800000|2022-05-23 23:00:00|69642.4|69622.4|69647.5|69627.5|69647.6|69627.6|69639.5|69619.5|209
1653347100000|2022-05-23 23:05:00|69647.8|69627.8|69644.8|69624.8|69647.8|69627.8|69633.3|69609.4|251
1653347400000|2022-05-23 23:10:00|69645.2|69625.2|69650.2|69630.2|69654.3|69634.3|69643.5|69622.1|316
1653347700000|2022-05-23 23:15:00|69650.4|69630.4|69648.5|69628.5|69657.9|69637.9|69645.1|69625.1|361
1653348000000|2022-05-23 23:20:00|69649.1|69629.1|69637.3|69617.3|69650|69630|69635.1|69615.1|258
1653348300000|2022-05-23 23:25:00|69637|69617|69640.6|69620.6|69642.7|69622.7|69634.5|69614.5|257
1653348600000|2022-05-23 23:30:00|69640.7|69620.7|69632.8|69612.8|69640.7|69620.7|69621.4|69601.4|401
1653348900000|2022-05-23 23:35:00|69633.1|69613.1|69618.7|69598.7|69633.5|69613.5|69614.8|69594.8|306
1653349200000|2022-05-23 23:40:00|69618.9|69598.9|69616.3|69596.3|69619.1|69599.1|69602.2|69582.2|344
1653349500000|2022-05-23 23:45:00|69615.3|69595.3|69603.3|69583.3|69619.6|69599.6|69603.1|69583.1|332
1653349800000|2022-05-23 23:50:00|69603.4|69583.4|69645.7|69625.7|69647.7|69627.7|69602.9|69582.9|490
1653350100000|2022-05-23 23:55:00|69645.9|69625.9|69642.3|69622.3|69660.1|69640.1|69636.7|69616.7|304
1653350400000|2022-05-24 00:00:00|69642.1|69622.1|69660|69640|69669|69651|69624.3|69605.7|716
1653350700000|2022-05-24 00:05:00|69661.2|69641.2|69679.6|69659.6|69680.6|69663.5|69660.9|69640.9|475
1653351000000|2022-05-24 00:10:00|69679.5|69659.5|69668.1|69653.1|69684.1|69666.6|69667.7|69649.3|442
1653351300000|2022-05-24 00:15:00|69668.2|69653.2|69684.1|69664.1|69684.1|69666.6|69662.6|69644.2|425
1653351600000|2022-05-24 00:20:00|69684.4|69664.4|69693.2|69673.2|69702.9|69683.8|69683.5|69663.5|477
1653351900000|2022-05-24 00:25:00|69693.5|69673.5|69712.3|69692.3|69713.7|69697.9|69689.4|69670.8|421
1653352200000|2022-05-24 00:30:00|69713.5|69693.5|69690.3|69670.3|69715.4|69697.4|69681.9|69663.9|532
1653352500000|2022-05-24 00:35:00|69689.9|69669.9|69711.6|69696.6|69716|69697.5|69689.8|69669.9|358
1653352800000|2022-05-24 00:40:00|69713.5|69693.5|69709.7|69689.7|69716.6|69699.1|69692|69672.1|396
1653353100000|2022-05-24 00:45:00|69709.6|69689.6|69711.7|69691.7|69712.3|69694.4|69697|69679.3|364
1653353400000|2022-05-24 00:50:00|69709.2|69694.2|69719.8|69699.8|69730.3|69714.4|69707.2|69688.5|561
1653353700000|2022-05-24 00:55:00|69719.1|69699.1|69739.3|69719.3|69751.8|69734.2|69719.1|69699.1|429
1653354000000|2022-05-24 01:00:00|69738.9|69718.9|69734.8|69719.8|69738.9|69719.8|69723.2|69704.8|430
1653354300000|2022-05-24 01:05:00|69736.9|69716.9|69722.2|69702.2|69745.5|69728.1|69719.2|69701.9|450
1653354600000|2022-05-24 01:10:00|69722.3|69702.3|69728.2|69708.2|69734|69715.1|69710.9|69693.2|486
1653354900000|2022-05-24 01:15:00|69727.8|69707.8|69722.9|69707.9|69730.7|69713.2|69716.1|69697.9|458
1653355200000|2022-05-24 01:20:00|69722.7|69707.7|69707.1|69687.1|69725.5|69708.3|69703.1|69685.5|442
1653355500000|2022-05-24 01:25:00|69707.6|69687.6|69717|69697|69724.3|69706.1|69697.5|69680|412
1653355800000|2022-05-24 01:30:00|69717.1|69697.1|69748.4|69728.4|69752.6|69734.7|69717|69697|626
1653356100000|2022-05-24 01:35:00|69746|69731|69734|69714|69753.6|69735.5|69729.6|69711.4|550
1653356400000|2022-05-24 01:40:00|69733.9|69713.9|69710.5|69690.5|69733.9|69716.1|69707.2|69689.4|553
1653356700000|2022-05-24 01:45:00|69710.2|69690.2|69716.9|69701.9|69719.5|69701.9|69704.9|69687.6|389
1653357000000|2022-05-24 01:50:00|69718.1|69698.1|69731.4|69711.4|69738.6|69720.4|69716.2|69698.1|471
1653357300000|2022-05-24 01:55:00|69731.5|69711.5|69748.3|69728.3|69755.6|69737.9|69727.3|69708.9|377
1653357600000|2022-05-24 02:00:00|69748.2|69728.2|69763.8|69743.8|69768.6|69751|69747.2|69727.2|530
1653357900000|2022-05-24 02:05:00|69763.5|69743.5|69764.9|69744.9|69774|69756.6|69761.9|69742.2|384
1653358200000|2022-05-24 02:10:00|69765.1|69745.1|69763|69743|69765.8|69746.6|69754.1|69735.1|488
1653358500000|2022-05-24 02:15:00|69763.1|69743.1|69775.1|69755.1|69776|69758.4|69757.7|69741.1|385
1653358800000|2022-05-24 02:20:00|69773.7|69753.7|69781.4|69761.4|69785.2|69765.7|69765.2|69747.7|477
1653359100000|2022-05-24 02:25:00|69781.5|69761.5|69778|69758|69791.2|69772.8|69775.7|69757.1|401
1653359400000|2022-05-24 02:30:00|69777.8|69757.8|69764.5|69744.5|69778.8|69758.8|69762.2|69743.8|429
1653359700000|2022-05-24 02:35:00|69762.2|69747.2|69761.5|69741.5|69768.8|69750.8|69757.9|69739.8|375
1653360000000|2022-05-24 02:40:00|69761.4|69741.4|69751.2|69731.2|69762|69744.5|69747.3|69729.3|421
1653360300000|2022-05-24 02:45:00|69750.5|69730.5|69755|69735|69768.4|69750.9|69749.2|69730.1|367
1653360600000|2022-05-24 02:50:00|69754.4|69734.4|69757.7|69737.7|69761.5|69744.8|69751.7|69734.2|321
1653360900000|2022-05-24 02:55:00|69757.1|69737.1|69766.8|69746.8|69768.8|69748.8|69751.3|69732.9|553
1653361200000|2022-05-24 03:00:00|69767.9|69747.9|69741.4|69726.4|69769|69751.6|69740.8|69723.4|520
1653361500000|2022-05-24 03:05:00|69741.5|69726.5|69735.9|69715.9|69748.2|69732.4|69731.8|69712.9|480
1653361800000|2022-05-24 03:10:00|69733.7|69718.7|69725.9|69705.9|69740|69722.4|69720|69701.3|391
1653362100000|2022-05-24 03:15:00|69726.1|69706.1|69723.4|69708.4|69728.8|69711.4|69716.9|69699.5|329
1653362400000|2022-05-24 03:20:00|69723.7|69708.7|69741.1|69721.1|69743.7|69725.4|69723.7|69705.4|350
1653362700000|2022-05-24 03:25:00|69741.3|69721.3|69744.2|69724.2|69745.5|69728.1|69734.5|69716.5|291
1653363000000|2022-05-24 03:30:00|69744.3|69724.3|69732.6|69712.6|69744.3|69726|69721.4|69704.4|331
1653363300000|2022-05-24 03:35:00|69732.7|69712.7|69735.9|69715.9|69736.4|69718|69727.1|69707.5|279
1653363600000|2022-05-24 03:40:00|69734.9|69714.9|69724|69704|69736|69716|69720.6|69700.6|282
1653363900000|2022-05-24 03:45:00|69723.9|69703.9|69708.8|69688.8|69726.9|69709.1|69706.8|69687.5|285
1653364200000|2022-05-24 03:50:00|69708.6|69688.6|69711|69696|69717.2|69699.3|69705.7|69686.7|334
1653364500000|2022-05-24 03:55:00|69710.8|69695.8|69713|69693|69717.2|69698.9|69705.6|69688.3|301
1653364800000|2022-05-24 04:00:00|69713.1|69693.1|69717.2|69697.2|69725.7|69707.9|69711.4|69692.2|371
1653365100000|2022-05-24 04:05:00|69717.3|69697.3|69718.2|69703.2|69723.5|69706.5|69706.4|69689.1|389
1653365400000|2022-05-24 04:10:00|69719.3|69699.3|69732.2|69712.2|69740.6|69722.9|69719.3|69699.3|352
1653365700000|2022-05-24 04:15:00|69732.7|69712.7|69731.3|69711.3|69735.3|69716.4|69709.8|69689.8|437
1653366000000|2022-05-24 04:20:00|69730.8|69710.8|69742.8|69722.8|69748.6|69731.3|69726.5|69709|359
1653366300000|2022-05-24 04:25:00|69742.9|69722.9|69743.7|69723.7|69745.7|69728.8|69739.6|69721.1|250
1653366600000|2022-05-24 04:30:00|69743.8|69723.8|69732.3|69712.3|69744.3|69724.5|69729.6|69711.8|307
1653366900000|2022-05-24 04:35:00|69732.5|69712.5|69741.8|69721.8|69743.1|69725.9|69730.3|69712.5|268
1653367200000|2022-05-24 04:40:00|69741.7|69721.7|69727.7|69707.7|69741.8|69724.3|69725.5|69707.3|415
1653367500000|2022-05-24 04:45:00|69727.8|69707.8|69740.1|69720.1|69750.1|69731.2|69718.3|69700.6|353
1653367800000|2022-05-24 04:50:00|69740.6|69720.6|69749|69729|69758.8|69741.1|69733.4|69716.6|391
1653368100000|2022-05-24 04:55:00|69748.4|69728.4|69778.5|69758.5|69783|69765.4|69748.4|69728.4|415
1653368400000|2022-05-24 05:00:00|69780|69760|69770.9|69750.9|69783.1|69763.1|69764.7|69744.7|505
1653368700000|2022-05-24 05:05:00|69771.1|69751.1|69760.4|69740.4|69772.7|69754|69757.2|69739.2|344
1653369000000|2022-05-24 05:10:00|69760.6|69740.6|69773.6|69753.6|69774.7|69757.1|69752.3|69733.4|406
1653369300000|2022-05-24 05:15:00|69777.8|69757.8|69762.2|69742.2|69786.7|69768.8|69759.8|69740.9|434
1653369600000|2022-05-24 05:20:00|69762|69742|69763.8|69743.8|69768.6|69751|69753.1|69735.3|438
1653369900000|2022-05-24 05:25:00|69764.6|69744.6|69763.8|69743.8|69769.5|69751.8|69752.8|69735.7|380
1653370200000|2022-05-24 05:30:00|69763.9|69743.9|69748|69728|69766.6|69748.6|69739.7|69721|485
1653370500000|2022-05-24 05:35:00|69745.2|69730.2|69763.3|69743.3|69767|69748.8|69742.1|69720.8|554
1653370800000|2022-05-24 05:40:00|69764.9|69749.9|69776.8|69756.8|69776.8|69759.3|69760.2|69741.4|461
1653371100000|2022-05-24 05:45:00|69776.2|69756.2|69779.6|69759.6|69784.5|69765.2|69767.8|69749.7|507
1653371400000|2022-05-24 05:50:00|69778|69763|69764.3|69744.3|69784.2|69767.1|69759.9|69739.9|625
1653371700000|2022-05-24 05:55:00|69764.5|69744.5|69747.6|69727.6|69774.7|69756.3|69742.2|69722.2|666
1653372000000|2022-05-24 06:00:00|69747.8|69727.8|69757.3|69742.3|69760|69743.4|69735.9|69717.8|666
1653372300000|2022-05-24 06:05:00|69757.4|69742.4|69723.2|69708.2|69759.8|69742.4|69713.9|69694.9|703
1653372600000|2022-05-24 06:10:00|69726.3|69706.3|69726.6|69706.6|69730.4|69713.6|69710.8|69694.4|588
1653372900000|2022-05-24 06:15:00|69728.8|69708.8|69716.6|69696.6|69728.8|69709.7|69710.2|69692.7|574
1653373200000|2022-05-24 06:20:00|69716.4|69696.4|69724.2|69704.2|69736.2|69717.1|69706.4|69691.1|615
1653373500000|2022-05-24 06:25:00|69724.5|69704.5|69745.1|69725.1|69764.8|69744.8|69720.5|69701.6|638
1653373800000|2022-05-24 06:30:00|69744.7|69724.7|69728.1|69708.1|69749|69730.2|69707.2|69689.8|719
1653374100000|2022-05-24 06:35:00|69730.2|69710.2|69746.3|69726.3|69748.2|69728.7|69717.2|69699.9|706
1653374400000|2022-05-24 06:40:00|69742.4|69727.4|69711|69691|69748.3|69730.3|69708.5|69690|765
1653374700000|2022-05-24 06:45:00|69712.3|69692.3|69724.2|69709.2|69727.9|69711.2|69699.9|69682.1|687
1653375000000|2022-05-24 06:50:00|69726.3|69706.3|69592.8|69572.8|69727|69707|69583.7|69563.7|985
1653375300000|2022-05-24 06:55:00|69596.6|69576.6|69645.4|69625.4|69670.1|69651.3|69596.6|69576.6|1012
1653375600000|2022-05-24 07:00:00|69643|69623|69419.9|69399.9|69643|69623|69412.4|69394|1099
1653375900000|2022-05-24 07:05:00|69420.2|69400.2|69447.3|69432.3|69469.2|69452.9|69404.1|69386.8|991
1653376200000|2022-05-24 07:10:00|69449.9|69429.9|69394.3|69374.3|69454.8|69434.8|69383.5|69363.5|991
1653376500000|2022-05-24 07:15:00|69394.2|69374.2|69436.6|69416.6|69439.5|69422.2|69388.2|69368.2|994
1653376800000|2022-05-24 07:20:00|69436.4|69416.4|69383.5|69363.5|69442.7|69422.7|69334.4|69314.4|1018
1653377100000|2022-05-24 07:25:00|69378.2|69358.2|69392.8|69372.8|69396.4|69376.4|69368.5|69348.5|856
1653377400000|2022-05-24 07:30:00|69391.7|69371.7|69384.4|69364.4|69419.3|69399.3|69331.7|69311.7|964
1653377700000|2022-05-24 07:35:00|69387.1|69367.1|69378|69358|69395.5|69375.5|69375.4|69355.4|909
1653378000000|2022-05-24 07:40:00|69377.4|69357.4|69328.9|69308.9|69393.1|69374.8|69320.5|69302.7|890
1653378300000|2022-05-24 07:45:00|69326.9|69306.9|69374.4|69354.4|69374.7|69355.9|69309.3|69290.9|855
1653378600000|2022-05-24 07:50:00|69375.5|69355.5|69370.2|69350.2|69385.9|69367|69341.6|69322.9|880
1653378900000|2022-05-24 07:55:00|69369.1|69349.1|69346.4|69326.4|69379|69362.7|69336|69316.3|922
1653379200000|2022-05-24 08:00:00|69347|69327|69366.1|69351.1|69386.4|69366.4|69327.1|69308.9|950
1653379500000|2022-05-24 08:05:00|69365.8|69350.8|69400.9|69385.9|69408.1|69392.2|69365.8|69349.1|910
1653379800000|2022-05-24 08:10:00|69403|69388|69423.4|69403.4|69436.1|69417|69391.5|69374.7|926
1653380100000|2022-05-24 08:15:00|69424.6|69404.6|69496.6|69476.6|69499.9|69480.6|69423.6|69403.6|962
1653380400000|2022-05-24 08:20:00|69497.9|69477.9|69485.3|69465.3|69511.4|69494.2|69449.9|69431.3|884
1653380700000|2022-05-24 08:25:00|69485.7|69465.7|69464.5|69449.5|69485.7|69466.2|69451.5|69431.5|825
1653381000000|2022-05-24 08:30:00|69468.2|69448.2|69445|69430|69502.7|69485.8|69442.2|69426.5|1077
1653381300000|2022-05-24 08:35:00|69446.6|69426.6|69495.4|69475.4|69501.3|69485.5|69445.4|69426.6|955
1653381600000|2022-05-24 08:40:00|69493.8|69478.8|69514.1|69494.1|69537.3|69521.3|69491.6|69474.1|937
1653381900000|2022-05-24 08:45:00|69512.6|69492.6|69455.7|69435.7|69513.9|69493.9|69426.3|69408.5|922
1653382200000|2022-05-24 08:50:00|69458.8|69438.8|69511.2|69491.2|69518.4|69501.8|69458.5|69438.5|858
1653382500000|2022-05-24 08:55:00|69511.5|69491.5|69514|69494|69524.2|69506.1|69501.3|69483.3|797
1653382800000|2022-05-24 09:00:00|69514.2|69494.2|69514.1|69494.1|69515.8|69497.3|69487|69469.8|838
1653383100000|2022-05-24 09:05:00|69513.2|69493.2|69452.5|69432.5|69517.4|69500.6|69449.8|69432.5|804
1653383400000|2022-05-24 09:10:00|69452.7|69432.7|69450.5|69430.5|69458.7|69440.5|69442.3|69425.7|754
1653383700000|2022-05-24 09:15:00|69444.9|69429.9|69428.7|69413.7|69452.8|69434.5|69418.3|69402.1|810
1653384000000|2022-05-24 09:20:00|69429.5|69414.5|69430.8|69410.8|69442.5|69423.1|69414.4|69398.8|726
1653384300000|2022-05-24 09:25:00|69430.6|69410.6|69450.2|69430.2|69453|69435.3|69422.9|69405.9|718
1653384600000|2022-05-24 09:30:00|69451.8|69431.8|69494.4|69479.4|69510.9|69493.3|69445.8|69427.8|829
1653384900000|2022-05-24 09:35:00|69495.7|69475.7|69463.9|69443.9|69499.5|69480.4|69454.7|69436.7|758
1653385200000|2022-05-24 09:40:00|69464.3|69444.3|69486.7|69466.7|69495.6|69475.6|69462.9|69442.9|711
1653385500000|2022-05-24 09:45:00|69485.6|69465.6|69460.4|69440.4|69500|69480|69456.3|69436.3|737
1653385800000|2022-05-24 09:50:00|69461.4|69441.4|69476.9|69456.9|69492.6|69472.6|69457.6|69437.6|708
1653386100000|2022-05-24 09:55:00|69475.8|69455.8|69465.8|69445.8|69479.5|69459.5|69460.7|69440.7|703
1653386400000|2022-05-24 10:00:00|69465.2|69445.2|69452|69432|69471.1|69451.1|69448.3|69428.3|688
1653386700000|2022-05-24 10:05:00|69452.5|69432.5|69417.8|69397.8|69463.6|69444.5|69415.2|69397.1|767
1653387000000|2022-05-24 10:10:00|69417.7|69397.7|69421|69401|69434|69415.7|69411.4|69392.4|652
1653387300000|2022-05-24 10:15:00|69420.6|69400.6|69437.8|69417.8|69445.5|69425.5|69416.4|69396.4|624
1653387600000|2022-05-24 10:20:00|69438.2|69418.2|69420.3|69400.3|69447.7|69427.7|69410.4|69392.3|714
1653387900000|2022-05-24 10:25:00|69425|69405|69437.6|69417.6|69440.4|69420.4|69419.2|69401.5|573
1653388200000|2022-05-24 10:30:00|69438.6|69418.6|69470.3|69450.3|69478.3|69458.3|69429.3|69409.3|689
1653388500000|2022-05-24 10:35:00|69470.8|69450.8|69448.6|69428.6|69492.4|69472.4|69446.3|69427.8|662
1653388800000|2022-05-24 10:40:00|69448.5|69428.5|69469.7|69449.7|69470.6|69450.6|69433.8|69416.2|734
1653389100000|2022-05-24 10:45:00|69469.8|69449.8|69471.6|69451.6|69475.5|69456.8|69451.1|69431.9|653
1653389400000|2022-05-24 10:50:00|69471.2|69451.2|69492.5|69472.5|69509.1|69489.1|69470.9|69451.2|685
1653389700000|2022-05-24 10:55:00|69492.4|69472.4|69477.7|69457.7|69493.6|69475.1|69473.6|69455.2|704
1653390000000|2022-05-24 11:00:00|69473.3|69458.3|69489.4|69469.4|69493.6|69474.2|69468.7|69448.7|758
1653390300000|2022-05-24 11:05:00|69489.5|69469.5|69491.4|69471.4|69502.4|69483.3|69477.5|69457.5|673
1653390600000|2022-05-24 11:10:00|69494.5|69474.5|69513.9|69493.9|69517.2|69497.2|69494.2|69474.5|617
1653390900000|2022-05-24 11:15:00|69513.8|69493.8|69495.6|69475.6|69526|69506|69491.7|69473.7|632
1653391200000|2022-05-24 11:20:00|69495|69475|69480.7|69460.7|69503.6|69483.6|69477.1|69457.7|662
1653391500000|2022-05-24 11:25:00|69480.8|69460.8|69479.8|69459.8|69488.5|69469.9|69468|69450.3|663
1653391800000|2022-05-24 11:30:00|69480.1|69460.1|69479.3|69459.3|69482.9|69465|69458.2|69440.4|615
1653392100000|2022-05-24 11:35:00|69477|69462|69420|69400|69480.7|69462.5|69358.4|69338.4|845
1653392400000|2022-05-24 11:40:00|69417.5|69397.5|69425.9|69405.9|69452.7|69432.7|69412|69394.3|978
1653392700000|2022-05-24 11:45:00|69428.4|69408.4|69396.5|69376.5|69429.3|69409.3|69368.7|69348.7|932
1653393000000|2022-05-24 11:50:00|69396.6|69376.6|69417|69397|69437|69417|69389.7|69369.7|871
1653393300000|2022-05-24 11:55:00|69418.2|69398.2|69445.5|69425.5|69463.7|69443.7|69414.6|69395.6|914
1653393600000|2022-05-24 12:00:00|69444.2|69424.2|69406.7|69386.7|69444.8|69424.8|69389.9|69370.2|925
1653393900000|2022-05-24 12:05:00|69405.6|69385.6|69412.6|69397.6|69421.7|69404.8|69391.9|69373.3|885
1653394200000|2022-05-24 12:10:00|69413.7|69393.7|69409.4|69389.4|69441.7|69421.7|69390.2|69372.9|819
1653394500000|2022-05-24 12:15:00|69409|69389|69470.5|69450.5|69474.5|69456.9|69404|69385.9|846
1653394800000|2022-05-24 12:20:00|69471.6|69451.6|69504.5|69484.5|69506|69487.5|69467.8|69448.9|912
1653395100000|2022-05-24 12:25:00|69503.6|69488.6|69564.5|69544.5|69566.6|69548.4|69503.6|69485.4|904
1653395400000|2022-05-24 12:30:00|69564.7|69544.7|69538.6|69518.6|69569|69549|69536.3|69516.3|890
1653395700000|2022-05-24 12:35:00|69538.1|69518.1|69529.2|69509.2|69555.5|69535.5|69511.8|69491.8|840
1653396000000|2022-05-24 12:40:00|69529.1|69509.1|69534.7|69514.7|69551.5|69533.4|69523|69505.2|763
1653396300000|2022-05-24 12:45:00|69533.9|69513.9|69450.9|69435.9|69538.3|69518.3|69450.6|69434.1|828
1653396600000|2022-05-24 12:50:00|69451.5|69436.5|69439.1|69419.1|69456.6|69438.8|69416.6|69398.4|876
1653396900000|2022-05-24 12:55:00|69438.8|69418.8|69489|69469|69514.2|69494.2|69436.8|69417|904
1653397200000|2022-05-24 13:00:00|69488.6|69468.6|69476.2|69456.2|69509.6|69489.6|69476.2|69456.2|903
1653397500000|2022-05-24 13:05:00|69477.7|69457.7|69468.8|69448.8|69497|69477|69446.6|69426.6|899
1653397800000|2022-05-24 13:10:00|69468.7|69448.7|69461.5|69441.5|69486.3|69466.3|69440|69420.4|921
1653398100000|2022-05-24 13:15:00|69461.4|69441.4|69474.9|69454.9|69491.2|69472.4|69461|69441|845
1653398400000|2022-05-24 13:20:00|69474.6|69454.6|69459.2|69439.2|69474.6|69457.5|69442.4|69422.8|782
1653398700000|2022-05-24 13:25:00|69459.5|69439.5|69485.9|69465.9|69508.8|69491|69459.5|69439.5|847
1653399000000|2022-05-24 13:30:00|69487.6|69467.6|69457.4|69437.4|69491.7|69471.7|69434.4|69414.4|1122
1653399300000|2022-05-24 13:35:00|69458.4|69438.4|69494.3|69474.3|69500.8|69480.8|69412.7|69394.5|1035
1653399600000|2022-05-24 13:40:00|69494.9|69474.9|69454.7|69434.7|69495.7|69477.7|69449.9|69433.7|1042
1653399900000|2022-05-24 13:45:00|69456.3|69436.3|69334.6|69314.6|69460.5|69440.5|69325.1|69305.1|1101
1653400200000|2022-05-24 13:50:00|69335.6|69315.6|69316.6|69296.6|69342.1|69322.1|69284.6|69264.6|1053
1653400500000|2022-05-24 13:55:00|69316.1|69296.1|69314.7|69294.7|69334|69314|69299.2|69279.2|1008
1653400800000|2022-05-24 14:00:00|69316.7|69296.7|69247|69227|69327.3|69307.3|69232.6|69212.6|1104
1653401100000|2022-05-24 14:05:00|69249|69229|69341.8|69321.8|69343.4|69323.4|69237.4|69217.4|1069
1653401400000|2022-05-24 14:10:00|69341.5|69321.5|69357.9|69337.9|69385.3|69365.3|69340|69320|1061
1653401700000|2022-05-24 14:15:00|69361.8|69341.8|69381.1|69361.1|69403.4|69384.1|69358|69338|1040
1653402000000|2022-05-24 14:20:00|69381.5|69361.5|69313.3|69293.3|69387.3|69367.3|69282|69250|1064
1653402300000|2022-05-24 14:25:00|69309.4|69289.4|69265.4|69245.4|69341.2|69321.2|69251.1|69231.1|1077
1653402600000|2022-05-24 14:30:00|69266.5|69246.5|69247.1|69227.1|69278.5|69258.5|69236|69216|1042
1653402900000|2022-05-24 14:35:00|69248.4|69228.4|69299.9|69279.9|69316.6|69296.6|69248.4|69228.4|1016
1653403200000|2022-05-24 14:40:00|69301.5|69281.5|69318.1|69298.1|69347.8|69327.8|69296.6|69276.6|978
1653403500000|2022-05-24 14:45:00|69318.4|69298.4|69377.5|69357.5|69390.3|69370.3|69299.1|69279.1|1005
1653403800000|2022-05-24 14:50:00|69378.8|69358.8|69381.7|69361.7|69395.7|69375.7|69343.1|69323.1|1085
1653404100000|2022-05-24 14:55:00|69382.3|69362.3|69363.6|69343.6|69399.9|69379.9|69359.5|69339.5|1010
1653404400000|2022-05-24 15:00:00|69363.9|69343.9|69357.4|69337.4|69369|69349.3|69344.5|69324.5|979
1653404700000|2022-05-24 15:05:00|69357.3|69337.3|69359|69339|69382.6|69362.6|69357.1|69337.1|870
1653405000000|2022-05-24 15:10:00|69359.2|69339.2|69365.4|69345.4|69397.1|69377.1|69356.2|69336.2|960
1653405300000|2022-05-24 15:15:00|69365|69345|69382.2|69362.2|69392|69372|69341.5|69321.5|967
1653405600000|2022-05-24 15:20:00|69380.5|69360.5|69361.6|69341.6|69392.8|69372.8|69347.2|69327.2|953
1653405900000|2022-05-24 15:25:00|69361.9|69341.9|69338.3|69318.3|69368.7|69348.7|69333.7|69313.7|923
1653406200000|2022-05-24 15:30:00|69338.2|69318.2|69319|69299|69359.2|69337|69317.2|69297.2|943
1653406500000|2022-05-24 15:35:00|69319.1|69299.1|69328.1|69308.1|69337.1|69317.1|69307.6|69287.6|866
1653406800000|2022-05-24 15:40:00|69328|69308|69327.9|69307.9|69350.5|69330.5|69318.7|69298.7|819
1653407100000|2022-05-24 15:45:00|69328|69308|69303.1|69283.1|69345.1|69325.1|69283.2|69263.2|914
1653407400000|2022-05-24 15:50:00|69303.2|69283.2|69277.6|69257.6|69303.2|69283.2|69274.8|69254.8|855
1653407700000|2022-05-24 15:55:00|69277.7|69257.7|69259.9|69239.9|69285.7|69265.7|69254.5|69234.5|864
1653408000000|2022-05-24 16:00:00|69259.1|69239.1|69253.9|69233.9|69273.9|69253.9|69249.6|69229.6|880
1653408300000|2022-05-24 16:05:00|69254.1|69234.1|69253.4|69233.4|69259.3|69239.3|69247.9|69230.1|775
1653408600000|2022-05-24 16:10:00|69253.3|69233.3|69236.1|69216.1|69255.3|69235.3|69224.5|69204.5|809
1653408900000|2022-05-24 16:15:00|69235.7|69215.7|69255.8|69235.8|69284.4|69264.4|69229.3|69209.3|899
1653409200000|2022-05-24 16:20:00|69256.1|69236.1|69277.8|69257.8|69292|69272|69254.5|69234.5|825
1653409500000|2022-05-24 16:25:00|69277.9|69257.9|69288|69268|69288.8|69268.8|69257.3|69236.9|903
1653409800000|2022-05-24 16:30:00|69287.9|69267.9|69315.9|69295.9|69318.4|69298.4|69278.7|69261|903
1653410100000|2022-05-24 16:35:00|69315.8|69295.8|69324.4|69304.4|69329.3|69311.3|69306.9|69286.9|767
1653410400000|2022-05-24 16:40:00|69324.5|69304.5|69331.5|69311.5|69336.1|69316.6|69317.8|69297.8|798
1653410700000|2022-05-24 16:45:00|69329.4|69309.4|69323.5|69303.5|69345.4|69329|69320|69300|723
1653411000000|2022-05-24 16:50:00|69323.6|69303.6|69348.6|69328.6|69349.5|69331.5|69317.1|69297.1|766
1653411300000|2022-05-24 16:55:00|69348.8|69328.8|69340.7|69320.7|69354.8|69334.8|69329.2|69310.7|839
1653411600000|2022-05-24 17:00:00|69341.4|69321.4|69366.2|69346.2|69367.5|69347.5|69328.4|69308.4|876
1653411900000|2022-05-24 17:05:00|69366.3|69346.3|69333.2|69313.2|69368|69348|69328.8|69311.2|722
1653412200000|2022-05-24 17:10:00|69333.4|69313.4|69321.1|69306.1|69353.2|69333.2|69318.7|69299.4|817
1653412500000|2022-05-24 17:15:00|69320.3|69305.3|69308.5|69288.5|69327.9|69310.3|69300.1|69280.1|804
1653412800000|2022-05-24 17:20:00|69308.7|69288.7|69333.5|69313.5|69336.2|69316.2|69305.5|69285.5|806
1653413100000|2022-05-24 17:25:00|69333.8|69313.8|69318.8|69298.8|69345.1|69327.6|69310.5|69292.6|707
1653413400000|2022-05-24 17:30:00|69320.1|69300.1|69325.1|69305.1|69334.3|69316.4|69316.7|69296.7|699
1653413700000|2022-05-24 17:35:00|69325.5|69305.5|69313.6|69293.6|69330.7|69310.7|69306.8|69286.8|691
1653414000000|2022-05-24 17:40:00|69313.3|69293.3|69331.1|69311.1|69334.1|69314.1|69293.7|69276.1|821
1653414300000|2022-05-24 17:45:00|69331.5|69311.5|69351.3|69331.3|69361.3|69343.2|69327.6|69309.8|830
1653414600000|2022-05-24 17:50:00|69350.7|69330.7|69357.5|69337.5|69364.7|69346.2|69344.2|69324.3|834
1653414900000|2022-05-24 17:55:00|69357.4|69337.4|69331|69311|69359.7|69342.5|69320.1|69302|764
1653415200000|2022-05-24 18:00:00|69331.4|69311.4|69364.5|69344.5|69364.7|69344.7|69330.4|69310.4|803
1653415500000|2022-05-24 18:05:00|69363.4|69343.4|69363|69343|69386.8|69367.9|69358.8|69341|717
1653415800000|2022-05-24 18:10:00|69362.9|69342.9|69344.3|69324.3|69365.8|69345.8|69324.1|69306.8|822
1653416100000|2022-05-24 18:15:00|69344.1|69324.1|69376.8|69356.8|69379.5|69361.6|69337.8|69317.8|774
1653416400000|2022-05-24 18:20:00|69376.9|69356.9|69338.3|69318.3|69385|69366.3|69335.6|69315.9|867
1653416700000|2022-05-24 18:25:00|69338.8|69318.8|69355.2|69335.2|69357.7|69340|69330.7|69312.3|806
1653417000000|2022-05-24 18:30:00|69355.3|69335.3|69353.4|69333.4|69368.3|69350.2|69351.2|69332.3|714
1653417300000|2022-05-24 18:35:00|69354.1|69334.1|69362.6|69342.6|69363.6|69346.6|69349.4|69331.6|701
1653417600000|2022-05-24 18:40:00|69362.5|69342.5|69385.8|69365.8|69388.8|69370.2|69358.8|69339.1|788
1653417900000|2022-05-24 18:45:00|69386.7|69366.7|69375.8|69355.8|69388.2|69368.3|69371.3|69352.5|681
1653418200000|2022-05-24 18:50:00|69375.7|69355.7|69383.3|69363.3|69393.3|69373.3|69374.7|69355.7|740
1653418500000|2022-05-24 18:55:00|69383.1|69363.1|69375.4|69355.4|69393.2|69374.9|69363.7|69346.2|767
1653418800000|2022-05-24 19:00:00|69376.2|69356.2|69362.4|69342.4|69379.1|69359.1|69354.7|69336.3|841
1653419100000|2022-05-24 19:05:00|69362.6|69342.6|69326.1|69306.1|69364.1|69344.1|69323.9|69303.9|741
1653419400000|2022-05-24 19:10:00|69325.9|69305.9|69313.4|69293.4|69326.1|69306.4|69308.7|69288.7|701
1653419700000|2022-05-24 19:15:00|69313.5|69293.5|69309.3|69289.3|69320.7|69301.3|69304.7|69284.7|673
1653420000000|2022-05-24 19:20:00|69308.9|69288.9|69296.9|69276.9|69322.2|69302.6|69294.1|69274.9|707
1653420300000|2022-05-24 19:25:00|69298.3|69278.3|69337.1|69317.1|69338.3|69318.3|69295.6|69275.6|620
1653420600000|2022-05-24 19:30:00|69336.8|69316.8|69330.9|69310.9|69336.8|69316.8|69322.3|69303.7|667
1653420900000|2022-05-24 19:35:00|69330.7|69310.7|69297.3|69277.3|69331.1|69311.5|69292.2|69272.2|725
1653421200000|2022-05-24 19:40:00|69295.5|69275.5|69319.1|69299.1|69322.9|69304|69292.9|69274.6|743
1653421500000|2022-05-24 19:45:00|69319.7|69299.7|69297.6|69277.6|69319.7|69299.7|69286|69266|812
1653421800000|2022-05-24 19:50:00|69295.7|69275.7|69323.6|69303.6|69325.4|69305.4|69294.7|69274.7|755
1653422100000|2022-05-24 19:55:00|69325.6|69305.6|69338.8|69318.8|69344.5|69324.5|69324.5|69304.5|758
1653422400000|2022-05-24 20:00:00|69337.5|69317.5|69317.8|69297.8|69337.5|69317.5|69313|69292.5|587
1653422700000|2022-05-24 20:05:00|69317.5|69297.5|69319|69299|69330.6|69310.6|69313.4|69293.4|386
1653423000000|2022-05-24 20:10:00|69318.5|69298.5|69319.4|69299.4|69324.2|69304.2|69315.4|69295.4|297
1653423300000|2022-05-24 20:15:00|69319.6|69299.6|69314.6|69294.6|69320.7|69300.7|69311.7|69291.7|311
1653423600000|2022-05-24 20:20:00|69314.4|69294.4|69310.2|69290.2|69323.5|69303.5|69309.2|69289.2|423
1653423900000|2022-05-24 20:25:00|69310.6|69290.6|69306.4|69286.4|69311.9|69291.9|69303|69283|346
1653424200000|2022-05-24 20:30:00|69306.2|69286.2|69295.8|69275.8|69308|69288|69293.4|69273.4|360
1653424500000|2022-05-24 20:35:00|69296.2|69276.2|69301|69281|69301.7|69281.7|69287.5|69267.5|284
1653424800000|2022-05-24 20:40:00|69301.4|69281.4|69312.2|69292.2|69313|69293|69300.5|69280.5|264
1653425100000|2022-05-24 20:45:00|69313.7|69293.7|69313.4|69293.4|69317|69297|69311.3|69291.3|232
1653425400000|2022-05-24 20:50:00|69313.1|69293.1|69301.6|69281.6|69315.9|69295.9|69301.3|69281.3|217
1653425700000|2022-05-24 20:55:00|69301.5|69281.5|69330.2|69254.4|69340.5|69292.5|69297.5|69241.5|327
1653426000000|2022-05-24 21:00:00|69329.3|69250.1|69325.1|69268.6|69335.3|69268.6|69325.1|69245.7|19
1653426300000|2022-05-24 21:05:00|69328.3|69229.3|69338.3|69239.3|69356.4|69257.4|69328.3|69229.3|13
1653426600000|2022-05-24 21:10:00|69333.8|69234.8|69355.8|69256.8|69429.7|69330.7|69333.8|69234.8|36
1653426900000|2022-05-24 21:15:00|69379.2|69280.2|69354.7|69294.8|69402.9|69303.9|69342.8|69257.9|79
1653427200000|2022-05-24 21:20:00|69354.6|69294.7|69352|69301.7|69423.4|69324.4|69348.4|69272|297
1653427500000|2022-05-24 21:25:00|69359.8|69294.2|69326.9|69300.4|69366.1|69302.1|69326.1|69274.8|637
1653427800000|2022-05-24 21:30:00|69326.8|69300.3|69320.1|69292.5|69357.8|69302.1|69315.8|69241.5|219
1653428100000|2022-05-24 21:35:00|69320|69289|69326.7|69287.4|69344.5|69296.6|69316.6|69269.6|79
1653428400000|2022-05-24 21:40:00|69316.6|69282|69340.1|69293.4|69406.2|69307.2|69316.6|69260.8|408
1653428700000|2022-05-24 21:45:00|69336.9|69292.3|69337.3|69290.1|69358.2|69300.5|69330.2|69281.3|143
1653429000000|2022-05-24 21:50:00|69339.4|69290.4|69329.5|69293.8|69354.3|69308.5|69328.9|69283|47
1653429300000|2022-05-24 21:55:00|69342.3|69296.2|69340.1|69306.8|69367.4|69310.2|69329.5|69267.4|102
1653429600000|2022-05-24 22:00:00|69335.3|69298.1|69324.6|69293.1|69366.7|69304.3|69319.9|69264.6|266
1653429900000|2022-05-24 22:05:00|69328.8|69293.6|69336.8|69288.1|69346.2|69304.7|69316.8|69280.3|192
1653430200000|2022-05-24 22:10:00|69340.6|69284.8|69329.9|69290.7|69345.7|69303.9|69316.9|69283.9|317
1653430500000|2022-05-24 22:15:00|69328.9|69293|69336.5|69295.8|69349.5|69312|69315.3|69281.6|470
1653430800000|2022-05-24 22:20:00|69333.9|69300.4|69335.5|69313.7|69349.7|69315.8|69323.7|69296.2|298
1653431100000|2022-05-24 22:25:00|69334.5|69313.9|69321|69299.8|69345|69315.3|69314.8|69292.7|391
1653431400000|2022-05-24 22:30:00|69318.5|69298.5|69318.9|69294.7|69333.1|69306.1|69315.3|69294.7|335
1653431700000|2022-05-24 22:35:00|69321.7|69291.2|69325|69296.2|69333.1|69306.7|69309.8|69287.3|366
1653432000000|2022-05-24 22:40:00|69324.9|69300.6|69314.1|69299.1|69335.1|69314.1|69309.7|69291.5|507
1653432300000|2022-05-24 22:45:00|69317.5|69297.5|69310.6|69290.6|69337.8|69310|69305|69282.8|472
1653432600000|2022-05-24 22:50:00|69309.6|69289.6|69298.6|69278.6|69311|69290.9|69289.8|69270.4|295
1653432900000|2022-05-24 22:55:00|69301.4|69281.4|69287|69272|69303.2|69283.2|69284.3|69265.8|297
1653433200000|2022-05-24 23:00:00|69289.4|69269.4|69315.3|69295.3|69326.4|69302.5|69282.7|69265.6|441
1653433500000|2022-05-24 23:05:00|69314.7|69294.7|69308.2|69288.2|69319|69299|69302.7|69274.4|388
1653433800000|2022-05-24 23:10:00|69308.1|69288.1|69314.4|69294.4|69321.4|69300.2|69303.6|69282.8|363
1653434100000|2022-05-24 23:15:00|69314.6|69294.6|69306.9|69286.9|69320.8|69300.8|69304.3|69284.9|293
1653434400000|2022-05-24 23:20:00|69306.4|69286.4|69312.2|69292.2|69320.2|69299|69305.2|69285.2|271
1653434700000|2022-05-24 23:25:00|69312.3|69292.3|69326.2|69306.2|69334.9|69314.9|69310.6|69290.6|262
1653435000000|2022-05-24 23:30:00|69326.1|69306.1|69322.7|69302.7|69328.2|69307.7|69316|69296|260
1653435300000|2022-05-24 23:35:00|69322.8|69302.8|69327.4|69307.4|69330|69310|69318.9|69298.9|307
1653435600000|2022-05-24 23:40:00|69327.5|69307.5|69326.4|69306.4|69329.4|69309.4|69324|69303|277
1653435900000|2022-05-24 23:45:00|69327.2|69307.2|69318.8|69298.8|69328.7|69308.7|69315.4|69295.4|341
1653436200000|2022-05-24 23:50:00|69318.3|69298.3|69319.5|69299.5|69323.7|69303.7|69314.2|69294.4|317
1653436500000|2022-05-24 23:55:00|69321.2|69301.2|69324.7|69304.7|69326.1|69306.1|69317.3|69298.2|407
1653436800000|2022-05-25 00:00:00|69324.8|69304.8|69315.8|69295.8|69331.6|69311.6|69299.5|69279.5|705
1653437100000|2022-05-25 00:05:00|69315.6|69295.6|69335.9|69315.9|69339.9|69319.9|69314.9|69295.6|483
1653437400000|2022-05-25 00:10:00|69336|69316|69354.4|69334.4|69358.1|69338.1|69333.8|69313.8|565
1653437700000|2022-05-25 00:15:00|69356.5|69336.5|69362.4|69342.4|69363.1|69343.1|69345.1|69327.8|472
1653438000000|2022-05-25 00:20:00|69362.5|69342.5|69367.6|69347.6|69369|69349|69353.4|69333.4|480
1653438300000|2022-05-25 00:25:00|69368.3|69348.3|69374.4|69354.4|69384.1|69364.1|69363.4|69343.4|515
1653438600000|2022-05-25 00:30:00|69374|69354|69383.6|69363.6|69391.1|69373|69367|69348.8|526
1653438900000|2022-05-25 00:35:00|69382.8|69362.8|69390.6|69370.6|69401.7|69381.9|69381|69361|539
1653439200000|2022-05-25 00:40:00|69390.5|69370.5|69378.8|69358.8|69402.4|69382.4|69376.6|69358.5|478
1653439500000|2022-05-25 00:45:00|69379.2|69359.2|69391.3|69371.3|69396.1|69376.1|69369.8|69349.8|617
1653439800000|2022-05-25 00:50:00|69390.6|69370.6|69400.7|69380.7|69419.1|69399.1|69387.2|69367.2|696
1653440100000|2022-05-25 00:55:00|69400.9|69380.9|69388.3|69368.3|69405.7|69385.7|69385.2|69366.1|663
1653440400000|2022-05-25 01:00:00|69387.6|69367.6|69396.3|69376.3|69405.9|69385.9|69385.3|69365.3|728
1653440700000|2022-05-25 01:05:00|69396|69376|69425.1|69405.1|69430.8|69410.8|69395.5|69375.5|721
1653441000000|2022-05-25 01:10:00|69425|69405|69430.6|69410.6|69432.2|69413.5|69418|69398.5|681
1653441300000|2022-05-25 01:15:00|69430.7|69410.7|69420|69400|69435.1|69415.1|69411.1|69391.1|695
1653441600000|2022-05-25 01:20:00|69419.7|69399.7|69443.8|69423.8|69453.4|69433.4|69418.7|69399.7|740
1653441900000|2022-05-25 01:25:00|69443.9|69423.9|69449|69429|69457.5|69437.5|69438.7|69418.7|684
1653442200000|2022-05-25 01:30:00|69449.6|69429.6|69424.5|69404.5|69450.8|69430.8|69423.1|69403.1|682
1653442500000|2022-05-25 01:35:00|69424.7|69404.7|69424.1|69404.1|69432.3|69412.3|69415.3|69398.5|553
1653442800000|2022-05-25 01:40:00|69424|69404|69427.3|69407.3|69438.5|69418.5|69421.7|69403.4|650
1653443100000|2022-05-25 01:45:00|69427.8|69407.8|69422.2|69402.2|69431.4|69411.4|69417.4|69398.2|587
1653443400000|2022-05-25 01:50:00|69422.8|69402.8|69454.6|69434.6|69458.4|69438.8|69418.9|69398.9|598
1653443700000|2022-05-25 01:55:00|69454.9|69434.9|69456.6|69436.6|69469.3|69448.7|69445.4|69426.1|677
1653444000000|2022-05-25 02:00:00|69458.1|69438.1|69416.6|69396.6|69458.2|69438.2|69409.9|69389.9|941
1653444300000|2022-05-25 02:05:00|69416.5|69396.5|69434.2|69414.2|69436.7|69416.7|69404.1|69383.7|792
1653444600000|2022-05-25 02:10:00|69434.3|69414.3|69442.2|69422.2|69448.4|69428.4|69419.3|69399.3|706
1653444900000|2022-05-25 02:15:00|69442.4|69422.4|69459.3|69439.3|69461.9|69441.9|69442.3|69422.3|681
1653445200000|2022-05-25 02:20:00|69459.2|69439.2|69465.1|69445.1|69466.6|69446.6|69453|69434|644
1653445500000|2022-05-25 02:25:00|69464.5|69444.5|69464.8|69444.8|69475|69450.4|69457.3|69437.3|569
1653445800000|2022-05-25 02:30:00|69464.2|69444.2|69490.2|69470.2|69501.2|69481.2|69464.1|69444.1|734
1653446100000|2022-05-25 02:35:00|69490.1|69470.1|69496.1|69476.1|69504.3|69484.3|69486|69466|646
1653446400000|2022-05-25 02:40:00|69495.8|69475.8|69506.8|69486.8|69511.3|69491.3|69486.4|69466.4|608
1653446700000|2022-05-25 02:45:00|69506.2|69486.2|69514.6|69494.6|69517.3|69497.3|69500.7|69479.9|502
1653447000000|2022-05-25 02:50:00|69515|69495|69505|69485|69515|69495.9|69498.5|69478.5|431
1653447300000|2022-05-25 02:55:00|69504.6|69484.6|69493.4|69473.4|69515.1|69495.1|69488.8|69468.8|736
1653447600000|2022-05-25 03:00:00|69492.7|69472.7|69485.2|69465.2|69506.3|69486.3|69475.3|69455.3|682
1653447900000|2022-05-25 03:05:00|69485.8|69465.8|69491.4|69471.4|69504.4|69484.4|69481.5|69461.5|616
1653448200000|2022-05-25 03:10:00|69492.3|69472.3|69482.2|69462.2|69495.1|69477.7|69480|69460|548
1653448500000|2022-05-25 03:15:00|69482.3|69462.3|69489.2|69469.2|69492|69472|69479.7|69459.7|463
1653448800000|2022-05-25 03:20:00|69489.3|69469.3|69476.8|69456.8|69491.6|69471.6|69475.6|69455.6|523
1653449100000|2022-05-25 03:25:00|69477.3|69457.3|69472.2|69452.2|69479.6|69459.6|69465|69445|450
1653449400000|2022-05-25 03:30:00|69472|69452|69465.7|69445.7|69474.3|69454.3|69462.2|69442.2|487
1653449700000|2022-05-25 03:35:00|69465.8|69445.8|69457|69437|69474.2|69455.2|69453.7|69433.7|578
1653450000000|2022-05-25 03:40:00|69457.1|69437.1|69443.9|69423.9|69462.5|69442.5|69442.8|69422.8|513
1653450300000|2022-05-25 03:45:00|69443.6|69423.6|69442.7|69422.7|69447.9|69428.6|69439.8|69420|497
1653450600000|2022-05-25 03:50:00|69443.4|69423.4|69439.8|69419.8|69447.6|69429|69437|69417.8|469
1653450900000|2022-05-25 03:55:00|69440.2|69420.2|69446.8|69426.8|69450.9|69430.9|69437.4|69417.4|529
1653451200000|2022-05-25 04:00:00|69446.9|69426.9|69449.5|69429.5|69454.2|69435.3|69444.6|69425|622
1653451500000|2022-05-25 04:05:00|69449.1|69429.1|69452.4|69432.4|69457.3|69437.8|69444.3|69424.3|492
1653451800000|2022-05-25 04:10:00|69452.1|69432.1|69490.5|69470.5|69491.2|69471.2|69452.1|69432.1|431
1653452100000|2022-05-25 04:15:00|69490|69470|69476.7|69456.7|69491.2|69471.2|69473.1|69456|384
1653452400000|2022-05-25 04:20:00|69476.8|69456.8|69470.7|69450.7|69477.1|69457.6|69458.8|69438.8|503
1653452700000|2022-05-25 04:25:00|69470.8|69450.8|69473.5|69453.5|69480.3|69460.3|69462.7|69442.7|535
1653453000000|2022-05-25 04:30:00|69473.2|69453.2|69470.6|69450.6|69486.4|69467.2|69466.1|69446.1|466
1653453300000|2022-05-25 04:35:00|69470.5|69450.5|69474.8|69454.8|69486.6|69466.6|69470.5|69450.5|401
1653453600000|2022-05-25 04:40:00|69475.3|69455.3|69476.2|69456.2|69481.9|69465.3|69471.1|69453|318
1653453900000|2022-05-25 04:45:00|69473.7|69458.7|69481.6|69461.6|69486.2|69466.2|69468|69448.4|365
1653454200000|2022-05-25 04:50:00|69481.8|69461.8|69485.5|69465.5|69486.2|69467.5|69473.1|69453.1|362
1653454500000|2022-05-25 04:55:00|69485.9|69465.9|69500|69480|69503.1|69485.5|69480.4|69462.1|429
1653454800000|2022-05-25 05:00:00|69500.4|69480.4|69498.5|69478.5|69504.2|69487.3|69494.1|69474.6|546
1653455100000|2022-05-25 05:05:00|69498.4|69478.4|69495.1|69475.1|69503.5|69484.7|69492.5|69472.5|476
1653455400000|2022-05-25 05:10:00|69494.9|69474.9|69495.6|69475.6|69501.7|69482.2|69486.7|69466.7|490
1653455700000|2022-05-25 05:15:00|69495.9|69475.9|69486|69466|69502.7|69483.9|69478.6|69458.6|465
1653456000000|2022-05-25 05:20:00|69485.8|69465.8|69487.9|69467.9|69489.7|69471.5|69477.7|69457.7|394
1653456300000|2022-05-25 05:25:00|69489|69469|69490.8|69470.8|69494.5|69476.7|69486.7|69466.7|423
1653456600000|2022-05-25 05:30:00|69490.9|69470.9|69477.2|69457.2|69504.1|69484.8|69474.8|69454.8|524
1653456900000|2022-05-25 05:35:00|69476.8|69456.8|69505.9|69485.9|69507.1|69488.3|69476.8|69456.8|615
1653457200000|2022-05-25 05:40:00|69505|69485|69512.4|69492.4|69518.4|69501.4|69502.4|69482.4|550
1653457500000|2022-05-25 05:45:00|69512.6|69492.6|69498.7|69478.7|69517.1|69500|69490.9|69470.9|563
1653457800000|2022-05-25 05:50:00|69498.6|69478.6|69487.9|69467.9|69503.3|69484.4|69483|69463|498
1653458100000|2022-05-25 05:55:00|69485.1|69470.1|69482.4|69462.1|69500.7|69481.1|69478.4|69458.4|620
1653458400000|2022-05-25 06:00:00|69484.4|69464.4|69513.6|69493.6|69517|69497|69483.1|69463.1|692
1653458700000|2022-05-25 06:05:00|69514.1|69494.1|69523.1|69503.1|69548.4|69528.4|69512.2|69492.2|742
1653459000000|2022-05-25 06:10:00|69522.6|69502.6|69530.8|69510.8|69532.7|69512.7|69510.2|69490.2|682
1653459300000|2022-05-25 06:15:00|69531.5|69511.5|69546.2|69526.2|69549.4|69530.8|69526.6|69507.2|758
1653459600000|2022-05-25 06:20:00|69546.7|69526.7|69571.4|69551.4|69588.1|69568.1|69544.3|69526.5|737
1653459900000|2022-05-25 06:25:00|69570.7|69550.7|69570.9|69550.9|69595.7|69575.1|69563.5|69543.5|732
1653460200000|2022-05-25 06:30:00|69570.8|69550.8|69555.2|69535.2|69585.6|69565.6|69547.6|69527.6|680
1653460500000|2022-05-25 06:35:00|69554|69539|69535.2|69515.2|69570.7|69550.7|69523.6|69506|824
1653460800000|2022-05-25 06:40:00|69535|69515|69568.7|69548.7|69573.7|69553.7|69527.1|69508|816
1653461100000|2022-05-25 06:45:00|69567.4|69552.4|69542.5|69522.5|69575.8|69557.8|69541|69522.4|810
1653461400000|2022-05-25 06:50:00|69544|69524|69525.6|69505.6|69544.2|69525.4|69499.7|69480.7|910
1653461700000|2022-05-25 06:55:00|69525.8|69505.8|69554.7|69534.7|69559.9|69543.6|69522.8|69502.8|918
1653462000000|2022-05-25 07:00:00|69554.8|69534.8|69613.6|69593.6|69630.5|69613.6|69538.8|69521.8|1063
1653462300000|2022-05-25 07:05:00|69612.9|69592.9|69633.7|69613.7|69660.4|69640.4|69611.3|69592.9|917
1653462600000|2022-05-25 07:10:00|69633.6|69613.6|69616|69601|69655.8|69638.2|69610.3|69592.8|923
1653462900000|2022-05-25 07:15:00|69618.2|69598.2|69640.8|69620.8|69649|69630.5|69609|69591.6|958
1653463200000|2022-05-25 07:20:00|69642.1|69622.1|69619.7|69599.7|69646.5|69628.6|69615.6|69599.4|902
1653463500000|2022-05-25 07:25:00|69619.9|69599.9|69601.6|69586.6|69620.6|69603|69581.3|69565.7|868
1653463800000|2022-05-25 07:30:00|69602.8|69587.8|69622.8|69602.8|69639.8|69622.3|69598.6|69579.3|923
1653464100000|2022-05-25 07:35:00|69623|69603|69601.8|69586.8|69645.2|69627.6|69591|69573.4|944
1653464400000|2022-05-25 07:40:00|69603.7|69583.7|69586.5|69566.5|69611.6|69591.6|69579.7|69561.5|920
1653464700000|2022-05-25 07:45:00|69587.4|69567.4|69587|69572|69602.4|69584.5|69574.9|69554.9|898
1653465000000|2022-05-25 07:50:00|69590.6|69570.6|69631.1|69616.1|69634.7|69617.9|69587.6|69569.1|853
1653465300000|2022-05-25 07:55:00|69634.3|69614.3|69641.9|69621.9|69653.2|69637.2|69630.8|69613.5|898
1653465600000|2022-05-25 08:00:00|69642.7|69622.7|69723.4|69703.4|69730.5|69713.7|69629.1|69609.2|1019
1653465900000|2022-05-25 08:05:00|69721.2|69701.2|69711.1|69691.1|69731.3|69712.8|69688.6|69672|998
1653466200000|2022-05-25 08:10:00|69708.7|69693.7|69747.3|69727.3|69757|69737|69701.1|69683.6|970
1653466500000|2022-05-25 08:15:00|69745.5|69730.5|69712.9|69692.9|69756.2|69736.2|69701.8|69681.8|897
1653466800000|2022-05-25 08:20:00|69712.8|69692.8|69716.8|69701.8|69734.6|69714.6|69697.8|69679.6|850
1653467100000|2022-05-25 08:25:00|69718.2|69703.2|69713.6|69693.6|69741|69724.4|69708.8|69690|918
1653467400000|2022-05-25 08:30:00|69713.5|69693.5|69701.2|69681.2|69721.3|69701.3|69677.3|69659.5|878
1653467700000|2022-05-25 08:35:00|69699.5|69684.5|69691.8|69671.8|69717|69699.1|69680|69660|807
1653468000000|2022-05-25 08:40:00|69692.6|69672.6|69698.5|69678.5|69705|69687.8|69685|69668.5|802
1653468300000|2022-05-25 08:45:00|69698.7|69678.7|69722.9|69702.9|69727.5|69710.8|69692|69673.9|794
1653468600000|2022-05-25 08:50:00|69723|69703|69681.5|69666.5|69723|69703.4|69681.5|69662.7|784
1653468900000|2022-05-25 08:55:00|69687|69667|69732.6|69712.6|69748|69733|69674.1|69656.4|858
1653469200000|2022-05-25 09:00:00|69733.6|69713.6|69738.8|69718.8|69764.8|69747.6|69731.1|69711.1|802
1653469500000|2022-05-25 09:05:00|69739.5|69719.5|69733.2|69713.2|69759.3|69739.5|69724|69705.1|816
1653469800000|2022-05-25 09:10:00|69733.7|69713.7|69764.1|69744.1|69782.7|69764.6|69727.1|69710.5|893
1653470100000|2022-05-25 09:15:00|69764.3|69744.3|69739.1|69719.1|69779.1|69761.4|69734.7|69719.1|807
1653470400000|2022-05-25 09:20:00|69735.3|69720.3|69713.3|69693.3|69739.1|69721|69696.4|69677.9|848
1653470700000|2022-05-25 09:25:00|69712.6|69692.6|69733.9|69718.9|69739.7|69722.3|69706.4|69688.5|702
1653471000000|2022-05-25 09:30:00|69735.6|69720.6|69694|69674|69755|69738|69688.3|69670.1|831
1653471300000|2022-05-25 09:35:00|69694.4|69674.4|69706.9|69686.9|69713.4|69694.6|69686.6|69669.2|742
1653471600000|2022-05-25 09:40:00|69706.6|69686.6|69724.5|69704.5|69732.9|69717.4|69701.4|69683.7|699
1653471900000|2022-05-25 09:45:00|69721.9|69706.9|69691.1|69671.1|69732.7|69714.8|69689.6|69671.1|598
1653472200000|2022-05-25 09:50:00|69686.6|69671.6|69677.6|69662.6|69709.5|69693.5|69670|69652|791
1653472500000|2022-05-25 09:55:00|69678.6|69663.6|69691|69671|69717.4|69698.4|69666.5|69647.2|820
1653472800000|2022-05-25 10:00:00|69691.5|69676.5|69696.2|69676.2|69702.1|69684.7|69676|69656.8|845
1653473100000|2022-05-25 10:05:00|69695.2|69675.2|69731.1|69716.1|69743.5|69727|69687.1|69670|793
1653473400000|2022-05-25 10:10:00|69733.6|69713.6|69700.4|69680.4|69750.6|69733.4|69687.8|69670.4|848
1653473700000|2022-05-25 10:15:00|69700.2|69680.2|69708.6|69688.6|69728.7|69710.9|69700.1|69680.1|734
1653474000000|2022-05-25 10:20:00|69708.8|69688.8|69714|69694|69723.3|69705.7|69697.2|69682.2|727
1653474300000|2022-05-25 10:25:00|69713.5|69693.5|69722.1|69707.1|69735.5|69718.1|69710.8|69691.9|679
1653474600000|2022-05-25 10:30:00|69724.5|69704.5|69770.4|69750.4|69772.3|69756.4|69718.3|69700.7|813
1653474900000|2022-05-25 10:35:00|69768.8|69748.8|69758.6|69738.6|69769.1|69750.9|69746.5|69728|661
1653475200000|2022-05-25 10:40:00|69758.5|69738.5|69763.9|69743.9|69765|69745|69729.5|69711.7|679
1653475500000|2022-05-25 10:45:00|69764.1|69744.1|69804.1|69784.1|69822.8|69804.3|69763.4|69743.4|798
1653475800000|2022-05-25 10:50:00|69800.1|69785.1|69764|69749|69805.1|69785.4|69762.8|69747|827
1653476100000|2022-05-25 10:55:00|69764.1|69749.1|69761.2|69741.2|69766.7|69749.1|69747.6|69730.1|693
1653476400000|2022-05-25 11:00:00|69761.6|69741.6|69766|69746|69791.1|69773.2|69743.8|69725.2|836
1653476700000|2022-05-25 11:05:00|69763.1|69748.1|69765.7|69750.7|69775.6|69758.1|69747.2|69728.7|732
1653477000000|2022-05-25 11:10:00|69764.5|69744.5|69751.5|69731.5|69765.4|69747.8|69738.4|69718.4|704
1653477300000|2022-05-25 11:15:00|69751.7|69731.7|69749.5|69729.5|69785.4|69768.2|69739.6|69721.5|755
1653477600000|2022-05-25 11:20:00|69749.8|69729.8|69773.2|69753.2|69774.3|69757.7|69745.5|69728|781
1653477900000|2022-05-25 11:25:00|69771.8|69751.8|69790.1|69770.1|69804.9|69786.3|69758.5|69738.5|869
1653478200000|2022-05-25 11:30:00|69788.6|69773.6|69804.6|69789.6|69814.9|69798.5|69706.7|69686.7|1044
1653478500000|2022-05-25 11:35:00|69804.9|69789.9|69779.1|69759.1|69836.8|69819|69753.6|69735.3|963
1653478800000|2022-05-25 11:40:00|69779.2|69759.2|69796.7|69776.7|69802.5|69782.5|69766.8|69749.3|903
1653479100000|2022-05-25 11:45:00|69796.8|69776.8|69767.8|69752.8|69833.6|69818|69763.4|69746.2|919
1653479400000|2022-05-25 11:50:00|69767.9|69752.9|69794.1|69779.1|69804.8|69784.9|69762.6|69744.8|914
1653479700000|2022-05-25 11:55:00|69796.9|69781.9|69798.9|69778.9|69822.6|69803.9|69788.9|69772.2|864
1653480000000|2022-05-25 12:00:00|69795.8|69780.8|69829.6|69814.6|69847.9|69827.9|69794.9|69777.5|917
1653480300000|2022-05-25 12:05:00|69831.8|69811.8|69774.8|69754.8|69847|69829.7|69771.7|69753.6|892
1653480600000|2022-05-25 12:10:00|69775|69755|69820.9|69805.9|69829.1|69811.5|69761.7|69744.1|887
1653480900000|2022-05-25 12:15:00|69822.9|69802.9|69875.5|69855.5|69880.3|69861.5|69822.9|69802.9|869
1653481200000|2022-05-25 12:20:00|69871.2|69851.2|69865.3|69845.3|69874.6|69857|69835.4|69815.9|866
1653481500000|2022-05-25 12:25:00|69865.8|69845.8|69909.8|69888.7|69910|69889.4|69860.6|69840.6|838
1653481800000|2022-05-25 12:30:00|69909.9|69888.6|69828.5|69808.5|69910.1|69889.6|69809.3|69790.5|1003
1653482100000|2022-05-25 12:35:00|69828.7|69808.7|69824.2|69804.2|69842.3|69822.3|69811.8|69791.8|911
1653482400000|2022-05-25 12:40:00|69820.1|69805.1|69773.7|69753.7|69826.7|69807.2|69769.9|69752.6|880
1653482700000|2022-05-25 12:45:00|69773.5|69753.5|69794|69774|69798.7|69780.2|69749.4|69729.4|895
1653483000000|2022-05-25 12:50:00|69791.5|69776.5|69855.1|69840.1|69867.1|69847.1|69783.7|69763.7|931
1653483300000|2022-05-25 12:55:00|69858.4|69838.4|69846.2|69826.2|69875.6|69858.7|69833.1|69814.9|885
1653483600000|2022-05-25 13:00:00|69848.6|69828.6|69816.3|69796.3|69862.9|69843.4|69801.2|69781.2|827
1653483900000|2022-05-25 13:05:00|69816.2|69796.2|69839.3|69819.3|69869.3|69850|69809.6|69789.6|891
1653484200000|2022-05-25 13:10:00|69839.2|69819.2|69839.6|69824.6|69854.3|69836.8|69828.5|69811.8|851
1653484500000|2022-05-25 13:15:00|69839.7|69824.7|69801.8|69786.8|69842.2|69825.3|69798|69780.1|783
1653484800000|2022-05-25 13:20:00|69802.1|69787.1|69777.6|69762.6|69805.8|69788.2|69766.2|69748.9|831
1653485100000|2022-05-25 13:25:00|69778.4|69763.4|69756.6|69736.6|69788.5|69768.5|69753.7|69733.7|812
1653485400000|2022-05-25 13:30:00|69756.7|69736.7|69760.6|69740.6|69778.4|69761.2|69752.9|69735.5|1020
1653485700000|2022-05-25 13:35:00|69761.5|69741.5|69749.6|69729.6|69768.3|69752|69704.2|69685.2|988
1653486000000|2022-05-25 13:40:00|69749.1|69729.1|69734.2|69719.2|69754.5|69735.8|69726.8|69709.4|1016
1653486300000|2022-05-25 13:45:00|69734.1|69719.1|69736.4|69721.4|69744.7|69726.9|69720|69701.9|950
1653486600000|2022-05-25 13:50:00|69738|69718|69769.5|69754.5|69776.6|69759.2|69731.7|69712.7|919
1653486900000|2022-05-25 13:55:00|69770.1|69755.1|69739.5|69719.5|69778.8|69761.4|69729.1|69711.6|947
1653487200000|2022-05-25 14:00:00|69738.9|69718.9|69725.9|69705.9|69758.5|69743.1|69717.3|69699.3|955
1653487500000|2022-05-25 14:05:00|69725.2|69705.2|69773.8|69753.8|69780.2|69762.7|69719|69702|896
1653487800000|2022-05-25 14:10:00|69776.1|69756.1|69742.8|69722.8|69793.2|69776.7|69739.5|69719.5|935
1653488100000|2022-05-25 14:15:00|69743.1|69723.1|69726.6|69706.6|69761.2|69741.2|69710.4|69690.4|918
1653488400000|2022-05-25 14:20:00|69729.4|69709.4|69649.8|69629.8|69733.2|69715.6|69640.9|69623|1029
1653488700000|2022-05-25 14:25:00|69651.2|69631.2|69632|69612|69682.8|69662.8|69622.2|69604.4|952
1653489000000|2022-05-25 14:30:00|69629.2|69609.2|69659.6|69639.6|69692|69672|69624.7|69605.7|973
1653489300000|2022-05-25 14:35:00|69658.2|69638.2|69615.3|69595.3|69668|69648|69609.2|69589.2|926
1653489600000|2022-05-25 14:40:00|69615|69595|69653.7|69633.7|69657.5|69638.6|69611.8|69594.3|934
1653489900000|2022-05-25 14:45:00|69651.5|69636.5|69664.2|69644.2|69674.2|69654.2|69632.4|69613.6|985
1653490200000|2022-05-25 14:50:00|69664.1|69644.1|69658.7|69638.7|69690|69670|69639.9|69619.9|988
1653490500000|2022-05-25 14:55:00|69659.3|69639.3|69675.1|69655.1|69688.2|69670|69624.5|69604.5|1038
1653490800000|2022-05-25 15:00:00|69672.6|69657.6|69685.5|69665.5|69685.5|69665.6|69643.1|69625.7|960
1653491100000|2022-05-25 15:05:00|69684.2|69664.2|69686.4|69671.4|69707.4|69688.1|69663.8|69646.2|859
1653491400000|2022-05-25 15:10:00|69686.1|69671.1|69678.4|69663.4|69690.2|69674.8|69667.6|69649.1|784
1653491700000|2022-05-25 15:15:00|69680.9|69660.9|69683|69663|69689.9|69672.6|69665.8|69645.8|775
1653492000000|2022-05-25 15:20:00|69683.1|69663.1|69666.7|69651.7|69696.6|69678.3|69666.7|69651.7|777
1653492300000|2022-05-25 15:25:00|69666.9|69651.9|69681.5|69661.5|69695.8|69678.5|69656.2|69636.8|760
1653492600000|2022-05-25 15:30:00|69681.2|69661.2|69725.7|69705.7|69739.7|69719.7|69678.6|69658.6|815
1653492900000|2022-05-25 15:35:00|69726|69706|69741.7|69721.7|69742.5|69724.5|69717.9|69697.9|749
1653493200000|2022-05-25 15:40:00|69742.6|69722.6|69757.6|69737.6|69763.1|69743.1|69735.3|69715.3|819
1653493500000|2022-05-25 15:45:00|69756.7|69736.7|69782.9|69762.9|69788.3|69768.3|69756.7|69736.7|746
1653493800000|2022-05-25 15:50:00|69783.1|69763.1|69791.8|69771.8|69806.6|69786.6|69780.7|69760.7|823
1653494100000|2022-05-25 15:55:00|69792|69772|69814|69794|69816.4|69796.4|69778.5|69758.5|778
1653494400000|2022-05-25 16:00:00|69813.6|69793.6|69793.2|69773.2|69814.4|69794.4|69777.4|69754.1|670
1653494700000|2022-05-25 16:05:00|69793.1|69773.1|69817.1|69797.1|69826.1|69806.1|69788.5|69768.5|646
1653495000000|2022-05-25 16:10:00|69816.8|69796.8|69793.8|69773.8|69818.7|69798.7|69787.7|69770.4|672
1653495300000|2022-05-25 16:15:00|69793.6|69773.6|69796|69776|69811.9|69791.9|69792.9|69772.9|703
1653495600000|2022-05-25 16:20:00|69796.6|69776.6|69811.8|69791.3|69811.8|69791.4|69792.7|69772.7|650
1653495900000|2022-05-25 16:25:00|69811.4|69791.4|69784.4|69764.4|69817.2|69797.2|69782.1|69762.1|652
1653496200000|2022-05-25 16:30:00|69784.1|69764.1|69790|69770|69791.7|69770.3|69762.7|69746|636
1653496500000|2022-05-25 16:35:00|69789.6|69769.6|69798.6|69778.6|69802.6|69782.6|69782.6|69762.6|625
1653496800000|2022-05-25 16:40:00|69797.9|69777.9|69798.4|69778.4|69812.9|69792.9|69791.4|69771.4|652
1653497100000|2022-05-25 16:45:00|69798.6|69778.6|69785.1|69765.1|69798.6|69778.6|69777.7|69757.7|610
1653497400000|2022-05-25 16:50:00|69784.9|69764.9|69808.1|69788.1|69810.9|69791.7|69782.6|69762.6|580
1653497700000|2022-05-25 16:55:00|69808.2|69788.2|69828.5|69808.5|69833.3|69813.3|69803.7|69783.7|686
1653498000000|2022-05-25 17:00:00|69828.7|69808.7|69833|69813|69845.4|69825.4|69821.7|69802|804
1653498300000|2022-05-25 17:05:00|69832.8|69812.8|69833.2|69813.2|69841.4|69821.4|69823.9|69803.9|728
1653498600000|2022-05-25 17:10:00|69833.7|69813.7|69830|69810|69838.7|69818.7|69820.1|69800.1|717
1653498900000|2022-05-25 17:15:00|69830.3|69810.3|69820.3|69800.3|69834.4|69814.4|69803|69784.3|690
1653499200000|2022-05-25 17:20:00|69820.1|69800.1|69787.1|69767.1|69820.7|69800.7|69781.4|69763.4|700
1653499500000|2022-05-25 17:25:00|69787.3|69767.3|69771.9|69751.9|69791.4|69772.9|69758.5|69738.5|745
1653499800000|2022-05-25 17:30:00|69772.1|69752.1|69761.8|69741.8|69777.5|69757.5|69760.7|69740.7|639
1653500100000|2022-05-25 17:35:00|69761.9|69741.9|69728.6|69708.6|69762.9|69742.9|69724.5|69703.9|703
1653500400000|2022-05-25 17:40:00|69728.4|69708.4|69728.8|69708.8|69739.2|69719.2|69720.9|69700.9|628
1653500700000|2022-05-25 17:45:00|69729.2|69709.2|69726.8|69706.8|69737.2|69717.2|69713.2|69693.2|611
1653501000000|2022-05-25 17:50:00|69727.3|69707.3|69741.2|69721.2|69743.3|69723.3|69727|69707|642
1653501300000|2022-05-25 17:55:00|69741.3|69721.3|69723.9|69687.7|69757.9|69737.9|69693.2|69670.3|653
1653501600000|2022-05-25 18:00:00|69732.5|69681.1|69647.4|69627.4|69742.4|69718.4|69594.8|69574.7|1149
1653501900000|2022-05-25 18:05:00|69648.6|69628.6|69718.4|69698.4|69778.3|69758.3|69644.1|69624.1|1148
1653502200000|2022-05-25 18:10:00|69719.8|69699.8|69664.4|69644.4|69719.8|69699.8|69641.4|69621.4|1142
1653502500000|2022-05-25 18:15:00|69665.5|69645.5|69706.8|69686.8|69712.6|69692.6|69661.7|69641.7|1084
1653502800000|2022-05-25 18:20:00|69704.9|69684.9|69717.2|69697.2|69727.9|69707.9|69684.2|69666.6|1044
1653503100000|2022-05-25 18:25:00|69716.8|69696.8|69686.6|69666.6|69723|69703|69685|69665|998
1653503400000|2022-05-25 18:30:00|69686.7|69666.7|69672.8|69652.8|69697.7|69677.7|69663.1|69643.1|1027
1653503700000|2022-05-25 18:35:00|69672.9|69652.9|69676.7|69656.7|69687|69667|69652.3|69632.3|980
1653504000000|2022-05-25 18:40:00|69676.9|69656.9|69686|69666|69695.1|69675.1|69664|69644|879
1653504300000|2022-05-25 18:45:00|69686.4|69666.4|69676.3|69656.3|69697|69679.2|69666.2|69646.8|904
1653504600000|2022-05-25 18:50:00|69676.1|69656.1|69627.8|69607.8|69676.4|69656.4|69626.5|69606.5|912
1653504900000|2022-05-25 18:55:00|69627.2|69607.2|69605.5|69585.5|69630|69610|69594.7|69577.9|916
1653505200000|2022-05-25 19:00:00|69605.4|69585.4|69566.5|69546.5|69605.9|69585.9|69563.7|69544.7|843
1653505500000|2022-05-25 19:05:00|69566.2|69546.2|69607|69587|69616.6|69596.6|69564.4|69544.4|776
1653505800000|2022-05-25 19:10:00|69607.1|69587.1|69592.5|69572.5|69610.4|69590.4|69582.5|69562.5|705
1653506100000|2022-05-25 19:15:00|69592.1|69572.1|69616.1|69596.1|69626.1|69606.1|69591.7|69571.7|750
1653506400000|2022-05-25 19:20:00|69616|69596|69607.6|69587.6|69617.4|69597.4|69585.6|69565.6|730
1653506700000|2022-05-25 19:25:00|69605.7|69585.7|69614.3|69594.3|69621.5|69601.5|69605.6|69585.6|681
1653507000000|2022-05-25 19:30:00|69612.2|69592.2|69612.2|69592.2|69615.7|69595.7|69592.9|69572.9|629
1653507300000|2022-05-25 19:35:00|69611.6|69591.6|69637.7|69617.7|69646.4|69629.2|69609.4|69589.4|681
1653507600000|2022-05-25 19:40:00|69638.2|69618.2|69650.6|69630.6|69654.3|69637|69635.8|69615.4|671
1653507900000|2022-05-25 19:45:00|69650.8|69630.8|69660.6|69640.6|69665.1|69646.3|69648|69628|596
1653508200000|2022-05-25 19:50:00|69663.6|69643.6|69670.5|69650.5|69681.7|69661.7|69652.3|69618.5|741
1653508500000|2022-05-25 19:55:00|69670.8|69650.8|69683.1|69663.1|69690.4|69670.4|69667.8|69647.8|705
1653508800000|2022-05-25 20:00:00|69680|69660|69684.6|69664.6|69688.8|69668.8|69680|69660|475
1653509100000|2022-05-25 20:05:00|69684.8|69664.8|69701|69681|69702.7|69682.7|69683.2|69663.2|310
1653509400000|2022-05-25 20:10:00|69700.1|69680.1|69700.8|69680.8|69707|69687|69699.2|69679.2|371
1653509700000|2022-05-25 20:15:00|69701.2|69681.2|69696.7|69676.7|69703.9|69683.9|69694.5|69674.5|263
1653510000000|2022-05-25 20:20:00|69696.5|69676.5|69697.1|69677.1|69703.8|69683.6|69695.8|69675.8|497
1653510300000|2022-05-25 20:25:00|69697|69677|69688.6|69668.6|69702.3|69682.3|69683.1|69661.9|497
1653510600000|2022-05-25 20:30:00|69688.3|69668.3|69672.6|69652.6|69689|69669|69667.6|69647.6|679
1653510900000|2022-05-25 20:35:00|69672.5|69652.5|69673.1|69653.1|69680.2|69660.2|69671.4|69651.4|498
1653511200000|2022-05-25 20:40:00|69673|69653|69667.6|69647.6|69678|69658|69660.2|69640.2|548
1653511500000|2022-05-25 20:45:00|69667.7|69647.7|69662.2|69642.2|69669.2|69649.2|69659.3|69639.3|595
1653511800000|2022-05-25 20:50:00|69661.6|69641.6|69664.3|69644.3|69667.6|69647.6|69659.6|69639.6|718
1653512100000|2022-05-25 20:55:00|69665|69645|69699.7|69600.7|69702.1|69655.1|69664.8|69591.8|356
1653512400000|2022-05-25 21:00:00|69699.6|69600.6|69689.8|69590.8|69712.8|69613.8|69689.8|69590.8|54
1653512700000|2022-05-25 21:05:00|69693.2|69594.2|69716.4|69617.4|69720.9|69626.1|69659.8|69560.8|370
1653513000000|2022-05-25 21:10:00|69719.8|69620.8|69692.7|69615.8|69733.3|69641|69668.4|69592.5|456
1653513300000|2022-05-25 21:15:00|69690.8|69617|69676.3|69603.8|69700.5|69652.1|69664|69587.5|175
1653513600000|2022-05-25 21:20:00|69685.9|69606|69669.2|69621.8|69695.4|69629.5|69663.7|69593.8|44
1653513900000|2022-05-25 21:25:00|69671|69619|69670|69631.1|69686.2|69638.5|69665.5|69612.7|161
1653514200000|2022-05-25 21:30:00|69670.5|69630.2|69680|69632.8|69696.5|69639|69668.3|69608.3|318
1653514500000|2022-05-25 21:35:00|69679.8|69622.2|69670.6|69644.4|69692.5|69649.3|69666.3|69622.2|225
1653514800000|2022-05-25 21:40:00|69668.2|69648.2|69671.3|69643|69701.3|69649|69667.7|69611.7|387
1653515100000|2022-05-25 21:45:00|69670.3|69636.8|69669.2|69638.6|69686.2|69650.9|69668.4|69614.5|209
1653515400000|2022-05-25 21:50:00|69669.9|69639.4|69671.3|69649.9|69699.1|69651.7|69669.7|69613.7|223
1653515700000|2022-05-25 21:55:00|69672.4|69647.9|69722.9|69625.8|69726.4|69651.3|69669.4|69594.7|193
1653516000000|2022-05-25 22:00:00|69690.3|69629|69654.5|69624.4|69719.6|69643.2|69643.1|69599.5|700
1653516300000|2022-05-25 22:05:00|69654.1|69624.1|69647.8|69608.1|69663.2|69628.4|69632.1|69604.8|951
1653516600000|2022-05-25 22:10:00|69648|69608.2|69623.1|69580.3|69651.9|69618.2|69612.8|69576.1|371
1653516900000|2022-05-25 22:15:00|69621.7|69585.1|69598.3|69565.5|69640.3|69601.9|69586.2|69553|532
1653517200000|2022-05-25 22:20:00|69597.2|69565.1|69591.5|69561.8|69609.2|69577.1|69579.5|69557.2|670
1653517500000|2022-05-25 22:25:00|69591.4|69561.1|69625.1|69575.1|69625.3|69586.2|69582.3|69557|500
1653517800000|2022-05-25 22:30:00|69614.1|69583.7|69583.1|69551.3|69616.3|69584.4|69573.4|69546|522
1653518100000|2022-05-25 22:35:00|69582.4|69553.3|69606.9|69577.9|69621.9|69589.3|69578.8|69552.8|467
1653518400000|2022-05-25 22:40:00|69601.8|69581.8|69616.6|69594.5|69630.4|69603.8|69597.8|69574.4|353
1653518700000|2022-05-25 22:45:00|69616.3|69594.7|69623.7|69598.2|69630|69600.6|69611.2|69585|291
1653519000000|2022-05-25 22:50:00|69623.9|69597.7|69625.4|69605.4|69630.5|69609.7|69615.9|69590|368
1653519300000|2022-05-25 22:55:00|69625.2|69605.2|69611.2|69587.9|69630|69605.4|69609.6|69581.7|411
1653519600000|2022-05-25 23:00:00|69609.3|69589.3|69613.4|69577.5|69617.2|69590|69598.8|69571.1|500
1653519900000|2022-05-25 23:05:00|69606|69586|69602.7|69568|69616.7|69595.4|69592.5|69567.4|521
1653520200000|2022-05-25 23:10:00|69600.1|69571|69591.6|69571.6|69613.1|69591.1|69579.9|69559.9|338
1653520500000|2022-05-25 23:15:00|69590.3|69575.3|69611|69580.1|69622.3|69594.6|69590.3|69569.4|291
1653520800000|2022-05-25 23:20:00|69609|69582.7|69613.2|69587.4|69615.6|69591.9|69605.5|69579.9|375
1653521100000|2022-05-25 23:25:00|69611.8|69589.1|69602.7|69575.1|69616.2|69590.7|69597|69575|350
1653521400000|2022-05-25 23:30:00|69599.8|69579.8|69605.2|69584.6|69613.4|69592.1|69598.3|69572.4|422
1653521700000|2022-05-25 23:35:00|69605|69585|69603|69582.2|69616.5|69594|69602.3|69578|357
1653522000000|2022-05-25 23:40:00|69604.9|69584.9|69603.5|69583.5|69609.4|69589.4|69600.3|69578.6|330
1653522300000|2022-05-25 23:45:00|69603.6|69583.6|69625.1|69605.1|69628.8|69607.2|69603.3|69577.8|501
1653522600000|2022-05-25 23:50:00|69625.2|69605.2|69636.7|69615.6|69643.9|69622.4|69620.9|69594.8|459
1653522900000|2022-05-25 23:55:00|69637.2|69613.7|69631.6|69611.6|69644.1|69623.1|69630.6|69608.3|421
1653523200000|2022-05-26 00:00:00|69631.8|69611.8|69628.8|69608.8|69641.8|69621.1|69626.8|69604.3|731
1653523500000|2022-05-26 00:05:00|69628.9|69608.9|69625.3|69605.3|69639.4|69619.4|69625.3|69603.1|614
1653523800000|2022-05-26 00:10:00|69626.1|69606.1|69596|69576|69626.1|69606.1|69593.7|69569.4|763
1653524100000|2022-05-26 00:15:00|69594.6|69574.6|69593.8|69570.5|69605.2|69584.3|69580.5|69560|738
1653524400000|2022-05-26 00:20:00|69592.8|69572.8|69603.7|69583.2|69608.9|69587.1|69587.3|69565.8|567
1653524700000|2022-05-26 00:25:00|69605.3|69585.3|69586.8|69566.8|69606.5|69586.3|69586.4|69563.5|498
1653525000000|2022-05-26 00:30:00|69587.1|69567.1|69553|69533|69591|69570.7|69546.7|69524.9|755
1653525300000|2022-05-26 00:35:00|69552.9|69532.9|69537.5|69517.5|69564.1|69544.1|69535.6|69514.9|653
1653525600000|2022-05-26 00:40:00|69537.6|69517.6|69527.1|69507.1|69546.1|69525|69525.2|69503.6|671
1653525900000|2022-05-26 00:45:00|69527|69507|69525|69505|69532.3|69512.3|69517.5|69496.2|631
1653526200000|2022-05-26 00:50:00|69524.7|69504.7|69510.8|69490.8|69558.9|69537.7|69509.1|69489.1|960
1653526500000|2022-05-26 00:55:00|69511.5|69491.5|69517.6|69497.6|69551.3|69529.4|69505.8|69485.8|810
1653526800000|2022-05-26 01:00:00|69517.5|69497.5|69529.7|69509.7|69533.8|69512.3|69508.3|69488.3|754
1653527100000|2022-05-26 01:05:00|69529.9|69509.9|69513.5|69493.5|69538.6|69518.1|69510|69488.8|641
1653527400000|2022-05-26 01:10:00|69513.7|69493.7|69523.3|69503.3|69535|69513.1|69512.7|69492.7|694
1653527700000|2022-05-26 01:15:00|69523.4|69503.4|69528.2|69508.2|69532.1|69513.3|69515.2|69494|604
1653528000000|2022-05-26 01:20:00|69527.7|69507.7|69524|69502.4|69551.7|69530|69519|69496.5|702
1653528300000|2022-05-26 01:25:00|69523.7|69502.3|69536.4|69516.4|69539.4|69519.4|69521.4|69498.5|571
1653528600000|2022-05-26 01:30:00|69536.3|69516.3|69563.5|69543.5|69572.2|69552.2|69533.3|69513.3|754
1653528900000|2022-05-26 01:35:00|69563.7|69543.7|69593|69573|69600.7|69580.7|69563.6|69543.6|746
1653529200000|2022-05-26 01:40:00|69592.8|69572.8|69595.6|69575.6|69599.4|69576|69572|69551.5|882
1653529500000|2022-05-26 01:45:00|69596|69576|69609.4|69589.4|69611.6|69590.1|69586.7|69565.1|800
1653529800000|2022-05-26 01:50:00|69609.3|69589.3|69579.7|69559.7|69612.7|69592.7|69575.1|69554.1|814
1653530100000|2022-05-26 01:55:00|69579.8|69559.8|69623.4|69603.4|69627.3|69607.1|69572.8|69552.8|751
1653530400000|2022-05-26 02:00:00|69623.1|69603.1|69583.7|69563.7|69623.1|69603.2|69565.9|69545.3|779
1653530700000|2022-05-26 02:05:00|69584.1|69564.1|69555|69535|69586.8|69568.4|69555|69535|747
1653531000000|2022-05-26 02:10:00|69554.9|69534.9|69582.4|69562.4|69593.5|69573.9|69553.6|69533.6|799
1653531300000|2022-05-26 02:15:00|69585.3|69563.2|69559.6|69539.3|69586.5|69565.8|69558.7|69534.1|684
1653531600000|2022-05-26 02:20:00|69560.1|69540.1|69563|69543|69571.5|69551.2|69548|69525.5|655
1653531900000|2022-05-26 02:25:00|69562.8|69542.8|69570.8|69550.8|69574.7|69554.7|69558.8|69537.9|620
1653532200000|2022-05-26 02:30:00|69571|69551|69530.4|69510.4|69573.4|69553.4|69530|69510|738
1653532500000|2022-05-26 02:35:00|69530.3|69510.3|69564.1|69544|69570.6|69550.5|69530.3|69507.1|695
1653532800000|2022-05-26 02:40:00|69564|69541.2|69562.9|69542.9|69571.1|69549.5|69550.7|69528.5|631
1653533100000|2022-05-26 02:45:00|69563.3|69543.3|69541.4|69521.4|69563.3|69543.3|69533.1|69508|582
1653533400000|2022-05-26 02:50:00|69541.5|69521.5|69538.1|69518.1|69541.9|69521.5|69530.6|69508.7|487
1653533700000|2022-05-26 02:55:00|69537.6|69517.6|69561.8|69541.8|69570.1|69550.1|69537.5|69515.8|569
1653534000000|2022-05-26 03:00:00|69561.7|69541.7|69561.9|69541.9|69570.3|69550.3|69557.2|69536.1|574
1653534300000|2022-05-26 03:05:00|69562.2|69542.2|69579.6|69551.1|69581.1|69561.1|69560.3|69538.4|702
1653534600000|2022-05-26 03:10:00|69577.1|69557.1|69596|69574.4|69604.4|69584.2|69575.8|69554.2|746
1653534900000|2022-05-26 03:15:00|69595.6|69575.6|69599.3|69579.3|69619.8|69598.3|69595.4|69574.9|760
1653535200000|2022-05-26 03:20:00|69599.6|69579.6|69589|69569|69603.7|69583.4|69578.4|69558.4|651
1653535500000|2022-05-26 03:25:00|69589.3|69569.3|69580.4|69560.4|69594.1|69573.4|69578.9|69556.2|622
1653535800000|2022-05-26 03:30:00|69581.5|69561.5|69560.8|69540.4|69592.8|69572.8|69559.3|69536.3|673
1653536100000|2022-05-26 03:35:00|69561.3|69540.8|69561.6|69536.2|69567.1|69544.5|69545.5|69521.4|644
1653536400000|2022-05-26 03:40:00|69557|69537|69542.9|69522.9|69558.7|69540|69531.4|69509.2|646
1653536700000|2022-05-26 03:45:00|69542.7|69522.7|69537.4|69517.4|69552.1|69532.1|69531.8|69506.2|641
1653537000000|2022-05-26 03:50:00|69537.2|69517.2|69531.1|69511.1|69550.1|69530.1|69529.3|69505.1|498
1653537300000|2022-05-26 03:55:00|69531.2|69511.2|69531.4|69511.4|69533.9|69513.9|69524.5|69501.3|472
1653537600000|2022-05-26 04:00:00|69531.6|69511.6|69543.4|69523.4|69546.4|69526.7|69526.8|69506.9|603
1653537900000|2022-05-26 04:05:00|69543.3|69523.3|69537.8|69517.8|69543.6|69523.6|69522.3|69502.3|549
1653538200000|2022-05-26 04:10:00|69538.4|69518.4|69551.6|69531.6|69551.9|69531.9|69532.2|69512.2|439
1653538500000|2022-05-26 04:15:00|69550.7|69530.7|69571.2|69551.2|69572.2|69552.2|69550|69530|435
1653538800000|2022-05-26 04:20:00|69574.6|69554.6|69585.4|69570.4|69594.2|69576.6|69567.7|69549.3|532
1653539100000|2022-05-26 04:25:00|69584.9|69569.9|69583.2|69563.2|69601.9|69581.9|69580.6|69560.6|477
1653539400000|2022-05-26 04:30:00|69583.9|69563.9|69590.2|69570.2|69590.6|69572.4|69574|69555.2|559
1653539700000|2022-05-26 04:35:00|69590.3|69570.3|69598.3|69578.3|69600.2|69580.2|69584|69564|400
1653540000000|2022-05-26 04:40:00|69598.9|69578.9|69603.8|69583.8|69608.7|69589.8|69592.9|69572.9|619
1653540300000|2022-05-26 04:45:00|69603.6|69583.6|69612.9|69592.9|69615.1|69599.3|69594.7|69574.7|506
1653540600000|2022-05-26 04:50:00|69613|69593|69661.2|69641.2|69664.4|69644.4|69610.5|69590.5|684
1653540900000|2022-05-26 04:55:00|69661.8|69641.8|69655.1|69635.1|69668.5|69648.5|69646.1|69626.1|676
1653541200000|2022-05-26 05:00:00|69654.8|69634.8|69658.4|69638.4|69660.5|69641.1|69647.5|69627.5|615
1653541500000|2022-05-26 05:05:00|69658.1|69638.1|69659.2|69639.2|69670.3|69653.2|69647.3|69627.3|560
1653541800000|2022-05-26 05:10:00|69658.8|69638.8|69655.2|69640.2|69662.1|69644.3|69645|69625.9|574
1653542100000|2022-05-26 05:15:00|69655.1|69640.1|69670.3|69650.3|69671.6|69655.2|69650.5|69632|511
1653542400000|2022-05-26 05:20:00|69670.2|69650.2|69675.7|69655.7|69683.2|69664.9|69664.9|69645.4|567
1653542700000|2022-05-26 05:25:00|69674.1|69659.1|69659.1|69639.1|69679.1|69660.5|69657.2|69637.2|436
1653543000000|2022-05-26 05:30:00|69654.7|69634.7|69670.8|69650.8|69673.9|69653.9|69650.8|69630.8|524
1653543300000|2022-05-26 05:35:00|69670.7|69650.7|69699.5|69679.5|69704|69684|69666.5|69646.8|580
1653543600000|2022-05-26 05:40:00|69699.7|69679.7|69687.8|69667.8|69701.2|69681.2|69682.7|69662.7|670
1653543900000|2022-05-26 05:45:00|69686.5|69666.5|69704.9|69684.9|69706.4|69686.4|69686.4|69666.4|683
1653544200000|2022-05-26 05:50:00|69704.8|69684.8|69727.2|69707.2|69727.2|69707.2|69704.4|69684.4|768
1653544500000|2022-05-26 05:55:00|69725.9|69705.9|69754.1|69734.1|69756.1|69736.1|69719.5|69700.1|818
1653544800000|2022-05-26 06:00:00|69753.1|69733.1|69706.2|69686.2|69753.1|69733.1|69689.1|69669.1|873
1653545100000|2022-05-26 06:05:00|69706.4|69686.4|69697.2|69677.2|69707.8|69687.8|69690.6|69670.6|784
1653545400000|2022-05-26 06:10:00|69696.9|69676.9|69696.4|69676.4|69703.2|69683.2|69687.7|69667.7|725
1653545700000|2022-05-26 06:15:00|69696.6|69676.6|69687.8|69667.8|69707.4|69687.4|69673.7|69653.9|699
1653546000000|2022-05-26 06:20:00|69688.3|69668.3|69724.2|69704.2|69727.2|69707.2|69681.3|69664.1|742
1653546300000|2022-05-26 06:25:00|69727.3|69707.3|69772.2|69752.2|69781.1|69761.1|69723.1|69703.1|764
1653546600000|2022-05-26 06:30:00|69769.3|69749.3|69765.8|69745.8|69774.3|69754.3|69750.3|69730.3|733
1653546900000|2022-05-26 06:35:00|69765.9|69745.9|69763.2|69748.2|69774.2|69756.2|69751|69732.9|615
1653547200000|2022-05-26 06:40:00|69762.9|69747.9|69773.7|69753.7|69785.9|69765.9|69762.8|69744.2|728
1653547500000|2022-05-26 06:45:00|69774.4|69754.4|69746.9|69726.9|69774.8|69754.8|69739.4|69719.4|827
1653547800000|2022-05-26 06:50:00|69747|69727|69711.3|69691.3|69748|69728|69709.9|69689.9|747
1653548100000|2022-05-26 06:55:00|69712.1|69692.1|69701|69681|69712.2|69692.2|69675.9|69655.9|860
1653548400000|2022-05-26 07:00:00|69700.8|69680.8|69671.3|69651.3|69700.8|69680.8|69640.3|69620.3|1031
1653548700000|2022-05-26 07:05:00|69672.2|69652.2|69671.1|69651.1|69676.6|69656.6|69646.2|69626.2|963
1653549000000|2022-05-26 07:10:00|69670.3|69650.3|69703.5|69683.5|69704.6|69684.6|69660|69640|877
1653549300000|2022-05-26 07:15:00|69702.4|69682.4|69674.4|69654.4|69708.2|69688.2|69670.5|69650.5|919
1653549600000|2022-05-26 07:20:00|69674.8|69654.8|69632.7|69612.7|69677.8|69657.8|69593.2|69573.2|949
1653549900000|2022-05-26 07:25:00|69633|69613|69638|69618|69649|69629|69618|69598|961
1653550200000|2022-05-26 07:30:00|69638.7|69618.7|69617.9|69597.9|69658.1|69638.1|69616.6|69596.6|990
1653550500000|2022-05-26 07:35:00|69619.7|69599.7|69618.6|69598.6|69632.4|69612.4|69589.1|69569.1|926
1653550800000|2022-05-26 07:40:00|69617.7|69597.7|69587.2|69567.2|69629.9|69609.9|69571.7|69551.7|942
1653551100000|2022-05-26 07:45:00|69587|69567|69623.4|69603.4|69632.5|69612.5|69587|69567|891
1653551400000|2022-05-26 07:50:00|69622.7|69602.7|69635.8|69615.8|69650.8|69630.8|69611.7|69591.7|914
1653551700000|2022-05-26 07:55:00|69635.6|69615.6|69618.1|69598.1|69637|69617|69607.4|69587.4|988
1653552000000|2022-05-26 08:00:00|69619|69599|69646.9|69626.9|69648|69628|69606.9|69586.9|895
1653552300000|2022-05-26 08:05:00|69647.4|69627.4|69660.7|69640.7|69662.3|69642.3|69633|69613|848
1653552600000|2022-05-26 08:10:00|69660.5|69640.5|69663.6|69643.6|69668.4|69648.4|69646|69626|779
1653552900000|2022-05-26 08:15:00|69663.1|69643.1|69666.5|69646.5|69680.9|69660.9|69660.9|69640.9|742
1653553200000|2022-05-26 08:20:00|69666.6|69646.6|69691.2|69671.2|69693.1|69673.1|69663.2|69643.2|867
1653553500000|2022-05-26 08:25:00|69691|69671|69671|69651|69692.8|69672.8|69657.6|69637.6|805
1653553800000|2022-05-26 08:30:00|69671.1|69651.1|69686.3|69666.3|69696|69676|69664.2|69644.2|779
1653554100000|2022-05-26 08:35:00|69686.7|69666.7|69664.6|69644.6|69693|69674.4|69663.4|69643.4|770
1653554400000|2022-05-26 08:40:00|69664.8|69644.8|69668.6|69648.6|69688.3|69668.3|69660.8|69640.8|802
1653554700000|2022-05-26 08:45:00|69668.1|69648.1|69662.2|69642.2|69669.4|69649.4|69650.7|69631.2|769
1653555000000|2022-05-26 08:50:00|69661.7|69641.7|69661.1|69641.1|69664.2|69644.2|69638.5|69618.5|773
1653555300000|2022-05-26 08:55:00|69661|69641|69665|69645|69667.9|69647.9|69640.5|69620.5|670
1653555600000|2022-05-26 09:00:00|69665.8|69645.8|69666.8|69646.8|69672.2|69652.4|69642.7|69622.7|694
1653555900000|2022-05-26 09:05:00|69666.4|69646.4|69682|69662|69683.2|69663.2|69665.7|69645.7|604
1653556200000|2022-05-26 09:10:00|69682.1|69662.1|69670.7|69650.7|69684|69664|69659.7|69639.7|657
1653556500000|2022-05-26 09:15:00|69670.8|69650.8|69675.7|69655.7|69686|69666|69664.5|69646.8|657
1653556800000|2022-05-26 09:20:00|69675.8|69655.8|69653.9|69633.9|69676.2|69656.2|69653|69633|697
1653557100000|2022-05-26 09:25:00|69654.2|69634.2|69648.3|69628.3|69657.7|69638.3|69644.7|69626.9|624
1653557400000|2022-05-26 09:30:00|69647.9|69627.9|69605.1|69585.1|69649.8|69629.8|69594.5|69574.5|784
1653557700000|2022-05-26 09:35:00|69605|69585|69593.7|69573.7|69627.9|69609.1|69593.7|69573.7|820
1653558000000|2022-05-26 09:40:00|69594.4|69574.4|69581.2|69561.2|69600|69580.7|69565.3|69545.3|770
1653558300000|2022-05-26 09:45:00|69581.1|69561.1|69589.6|69569.6|69592.5|69572.5|69565.1|69547.8|802
1653558600000|2022-05-26 09:50:00|69589.8|69569.8|69556.7|69536.7|69597.3|69577.3|69555.9|69535.9|750
1653558900000|2022-05-26 09:55:00|69556.6|69536.6|69464.2|69444.2|69557.4|69537.4|69447.2|69427.2|948
1653559200000|2022-05-26 10:00:00|69464.5|69444.5|69446.1|69426.1|69480.9|69460.9|69432.6|69412.6|977
1653559500000|2022-05-26 10:05:00|69447.2|69427.2|69437.5|69417.5|69456.6|69436.6|69429.5|69409.5|907
1653559800000|2022-05-26 10:10:00|69437.8|69417.8|69439.3|69419.3|69443.7|69423.7|69429.7|69409.7|759
1653560100000|2022-05-26 10:15:00|69440.5|69420.5|69461.7|69441.7|69463.8|69443.8|69437.4|69417.4|763
1653560400000|2022-05-26 10:20:00|69461.6|69441.6|69464.2|69444.2|69467.2|69447.2|69447.2|69427.2|639
1653560700000|2022-05-26 10:25:00|69464|69444|69463.2|69443.2|69495.5|69475.5|69463.1|69443.1|744
1653561000000|2022-05-26 10:30:00|69462.6|69442.6|69476.2|69456.2|69501.6|69481.6|69462.3|69442.3|777
1653561300000|2022-05-26 10:35:00|69476.1|69456.1|69453.1|69433.1|69501|69482.8|69449.8|69429.8|764
1653561600000|2022-05-26 10:40:00|69452.5|69432.5|69423|69403|69464.4|69444.4|69421.6|69401.6|788
1653561900000|2022-05-26 10:45:00|69423.1|69403.1|69413.6|69393.6|69427.9|69407.9|69399.4|69380.8|799
1653562200000|2022-05-26 10:50:00|69413.7|69393.7|69432.4|69412.4|69443.7|69423.7|69409.3|69389.3|750
1653562500000|2022-05-26 10:55:00|69432.3|69412.3|69425.4|69405.4|69434.9|69414.9|69413.2|69393.2|815
1653562800000|2022-05-26 11:00:00|69425.1|69405.1|69433.9|69413.9|69458.9|69441.6|69424.1|69404.1|914
1653563100000|2022-05-26 11:05:00|69434|69414|69462.8|69442.8|69469.4|69449.4|69434|69414|759
1653563400000|2022-05-26 11:10:00|69462.6|69442.6|69458.9|69438.9|69471.9|69451.9|69444.8|69424.8|847
1653563700000|2022-05-26 11:15:00|69459.6|69439.6|69469.1|69449.1|69471.4|69451.4|69445.7|69425.7|853
1653564000000|2022-05-26 11:20:00|69469.5|69449.5|69465.8|69445.8|69474.8|69454.8|69453.5|69433.5|779
1653564300000|2022-05-26 11:25:00|69466.2|69446.2|69496.1|69476.1|69496.3|69476.3|69463.7|69443.7|760
1653564600000|2022-05-26 11:30:00|69497.2|69477.2|69488.1|69468.1|69501.1|69481.4|69472.9|69454.6|844
1653564900000|2022-05-26 11:35:00|69488.2|69468.2|69499.9|69479.9|69504|69484|69477.4|69457.4|811
1653565200000|2022-05-26 11:40:00|69499.6|69479.6|69509.2|69489.2|69515.7|69496.6|69492.5|69472.5|832
1653565500000|2022-05-26 11:45:00|69509.6|69489.6|69476.3|69456.3|69513.7|69493.7|69476|69456|785
1653565800000|2022-05-26 11:50:00|69477|69457|69500.6|69480.6|69513.6|69494.5|69474.6|69454.6|835
1653566100000|2022-05-26 11:55:00|69500.3|69480.3|69514.5|69494.5|69533.9|69514.1|69499.9|69480.3|883
1653566400000|2022-05-26 12:00:00|69515.1|69495.1|69504.7|69484.7|69524.3|69506.7|69492.8|69474.9|863
1653566700000|2022-05-26 12:05:00|69508.3|69488.3|69534.9|69514.9|69534.9|69514.9|69505.1|69485.1|787
1653567000000|2022-05-26 12:10:00|69536|69516|69573.4|69553.4|69577|69559.9|69530.6|69510.6|816
1653567300000|2022-05-26 12:15:00|69572.8|69552.8|69601.9|69581.9|69620.9|69600.9|69569.3|69551.6|897
1653567600000|2022-05-26 12:20:00|69600.2|69580.2|69583.5|69563.5|69600.2|69580.2|69559.7|69539.7|850
1653567900000|2022-05-26 12:25:00|69583.6|69563.6|69567.9|69536.5|69586.1|69566.1|69559.7|69526.7|710
1653568200000|2022-05-26 12:30:00|69559.9|69539.6|69553.8|69533.8|69592.6|69557.2|69521|69501|1036
1653568500000|2022-05-26 12:35:00|69553.6|69533.6|69572.7|69552.7|69591.5|69573.2|69551.8|69531.8|924
1653568800000|2022-05-26 12:40:00|69572.6|69552.6|69545.9|69525.9|69590.6|69570.6|69540.9|69520.9|904
1653569100000|2022-05-26 12:45:00|69544.2|69524.2|69556.5|69536.5|69574.5|69554.5|69543.3|69523.3|861
1653569400000|2022-05-26 12:50:00|69555|69535|69534.6|69514.6|69587.2|69571|69529.6|69510.6|907
1653569700000|2022-05-26 12:55:00|69534|69514|69560.8|69540.8|69569.4|69551.5|69526.8|69509.5|806
1653570000000|2022-05-26 13:00:00|69560.7|69540.7|69532.8|69512.8|69560.7|69540.7|69513.3|69493.3|859
1653570300000|2022-05-26 13:05:00|69533|69513|69525.2|69510.2|69544.5|69526.9|69523.9|69503.9|752
1653570600000|2022-05-26 13:10:00|69526.5|69506.5|69580|69560|69583|69563|69516.3|69498.7|776
1653570900000|2022-05-26 13:15:00|69580.9|69560.9|69577.3|69557.3|69602.2|69583.3|69571.3|69551.3|859
1653571200000|2022-05-26 13:20:00|69577.4|69557.4|69558.1|69538.1|69581.6|69561.7|69552.9|69535.4|761
1653571500000|2022-05-26 13:25:00|69557.1|69537.1|69552.4|69537.4|69586.3|69568.8|69550.2|69532.9|799
1653571800000|2022-05-26 13:30:00|69553.6|69538.6|69465.5|69445.5|69559.1|69539.8|69465.5|69445.5|973
1653572100000|2022-05-26 13:35:00|69465.8|69445.8|69432.9|69412.9|69486.5|69468.4|69430.3|69412.7|997
1653572400000|2022-05-26 13:40:00|69432.7|69412.7|69424.2|69404.2|69454.4|69436.1|69408.6|69388.6|998
1653572700000|2022-05-26 13:45:00|69423.9|69403.9|69441.1|69421.1|69451.7|69436.7|69412.6|69394|980
1653573000000|2022-05-26 13:50:00|69441.4|69421.4|69448.1|69428.1|69448.2|69430.3|69414.1|69395.3|933
1653573300000|2022-05-26 13:55:00|69447.5|69427.5|69435.3|69415.3|69464.1|69444.1|69425.4|69408.2|915
1653573600000|2022-05-26 14:00:00|69435.7|69415.7|69440.5|69420.5|69453.4|69433.4|69421.7|69401.7|959
1653573900000|2022-05-26 14:05:00|69440.3|69420.3|69446.4|69426.4|69447.1|69427.1|69430.9|69411.4|852
1653574200000|2022-05-26 14:10:00|69446.5|69426.5|69453|69433|69477.1|69457.1|69438.2|69420.7|855
1653574500000|2022-05-26 14:15:00|69449.2|69434.2|69455.9|69435.9|69462.1|69443.4|69444.5|69426.5|803
1653574800000|2022-05-26 14:20:00|69453.1|69438.1|69411|69391|69458|69439|69405.1|69385.1|842
1653575100000|2022-05-26 14:25:00|69410.7|69390.7|69440.9|69420.9|69441.7|69421.7|69410|69390|787
1653575400000|2022-05-26 14:30:00|69440.8|69420.8|69507.6|69487.6|69508.7|69488.7|69439.5|69419.5|948
1653575700000|2022-05-26 14:35:00|69507.9|69487.9|69489.7|69469.7|69509.4|69489.4|69467.3|69449.2|886
1653576000000|2022-05-26 14:40:00|69491|69471|69475.8|69455.8|69508.4|69490.1|69455.6|69435.6|906
1653576300000|2022-05-26 14:45:00|69477.7|69457.7|69446.1|69426.1|69485.2|69465.2|69440.4|69420.4|872
1653576600000|2022-05-26 14:50:00|69446.9|69426.9|69476.6|69456.6|69487.4|69467.4|69435.2|69415.2|968
1653576900000|2022-05-26 14:55:00|69476.7|69456.7|69435.2|69415.2|69505.9|69485.9|69429.3|69409.3|1045
1653577200000|2022-05-26 15:00:00|69436.3|69416.3|69425.4|69405.4|69440.2|69420.2|69416.4|69396.4|982
1653577500000|2022-05-26 15:05:00|69425|69405|69446.8|69426.8|69468.1|69448.1|69423.9|69403.9|924
1653577800000|2022-05-26 15:10:00|69447|69427|69399.4|69379.4|69449.2|69429.2|69393.3|69373.3|854
1653578100000|2022-05-26 15:15:00|69399.7|69379.7|69407|69387|69426.6|69406.6|69395.5|69375.5|860
1653578400000|2022-05-26 15:20:00|69406.4|69386.4|69367.4|69347.4|69421.4|69401.4|69361.6|69341.6|879
1653578700000|2022-05-26 15:25:00|69366.8|69346.8|69361.5|69341.5|69402|69382.1|69359.1|69339.1|881
1653579000000|2022-05-26 15:30:00|69363.9|69343.9|69390.3|69370.3|69398.7|69378.7|69359.2|69339.2|932
1653579300000|2022-05-26 15:35:00|69391.4|69371.4|69406.1|69386.1|69406.8|69386.8|69379.4|69359.4|758
1653579600000|2022-05-26 15:40:00|69405.8|69385.8|69395.4|69375.4|69414.1|69394.1|69394.3|69374.3|788
1653579900000|2022-05-26 15:45:00|69396|69376|69402.2|69382.2|69404.5|69384.5|69388.6|69369.2|692
1653580200000|2022-05-26 15:50:00|69402.5|69382.5|69404.5|69384.5|69412.1|69392.1|69392.4|69372.4|698
1653580500000|2022-05-26 15:55:00|69404.4|69384.4|69375.9|69355.9|69412.4|69394.1|69372.7|69352.7|801
1653580800000|2022-05-26 16:00:00|69376.3|69356.3|69366.4|69346.4|69386.1|69366.1|69360.5|69340.5|738
1653581100000|2022-05-26 16:05:00|69365.4|69345.4|69371.8|69351.8|69378|69358|69364.1|69344.1|586
1653581400000|2022-05-26 16:10:00|69371.4|69351.4|69360.1|69340.1|69372.5|69352.5|69352.2|69332.2|687
1653581700000|2022-05-26 16:15:00|69359.7|69339.7|69390|69370|69392.6|69372.6|69359|69339|695
1653582000000|2022-05-26 16:20:00|69390.1|69370.1|69417.5|69397.5|69420.3|69400.3|69377.2|69357.2|674
1653582300000|2022-05-26 16:25:00|69417.4|69397.4|69429.1|69409.1|69451.4|69431.4|69417.4|69397.4|743
1653582600000|2022-05-26 16:30:00|69429|69409|69440.9|69420.9|69440.9|69420.9|69418.2|69398.2|623
1653582900000|2022-05-26 16:35:00|69439.7|69419.7|69462.3|69442.3|69462.8|69442.8|69432.9|69412.9|700
1653583200000|2022-05-26 16:40:00|69461.5|69441.5|69461.8|69441.8|69487.8|69467.8|69460.3|69440.3|727
1653583500000|2022-05-26 16:45:00|69461.6|69441.6|69477.8|69457.8|69481.5|69461.5|69455.2|69435.2|608
1653583800000|2022-05-26 16:50:00|69477.7|69457.7|69482|69462|69485|69465|69455.8|69435.8|675
1653584100000|2022-05-26 16:55:00|69482.3|69462.3|69510.3|69490.3|69512.2|69492.2|69478.1|69458.1|801
1653584400000|2022-05-26 17:00:00|69508.6|69488.6|69479.3|69459.3|69520.5|69500.5|69475.3|69455.3|932
1653584700000|2022-05-26 17:05:00|69478.7|69458.7|69464.7|69444.7|69485.2|69465.2|69459.2|69439.2|634
1653585000000|2022-05-26 17:10:00|69464.5|69444.5|69504.2|69484.2|69504.2|69484.2|69463.9|69443.9|733
1653585300000|2022-05-26 17:15:00|69504|69484|69517.7|69497.7|69526.7|69506.7|69504|69484|600
1653585600000|2022-05-26 17:20:00|69517.4|69497.4|69532.1|69512.1|69536.9|69516.9|69513.5|69493.5|667
1653585900000|2022-05-26 17:25:00|69532.2|69512.2|69487.9|69467.9|69532.3|69512.3|69485.2|69465.2|681
1653586200000|2022-05-26 17:30:00|69487.5|69467.5|69470.8|69450.8|69493.7|69473.7|69466.8|69446.8|645
1653586500000|2022-05-26 17:35:00|69471|69451|69451|69431|69473.1|69453.1|69448.5|69428.5|618
1653586800000|2022-05-26 17:40:00|69450.8|69430.8|69448.5|69428.5|69458.3|69438.3|69446.2|69426.2|535
1653587100000|2022-05-26 17:45:00|69447.1|69427.1|69458.3|69438.3|69465.3|69445.3|69443.1|69423.1|569
1653587400000|2022-05-26 17:50:00|69458.5|69438.5|69458.1|69438.1|69464.8|69444.8|69449.6|69429.6|518
1653587700000|2022-05-26 17:55:00|69458.3|69438.3|69456.6|69436.6|69463.4|69443.4|69454.3|69434.3|533
1653588000000|2022-05-26 18:00:00|69456.5|69436.5|69446.1|69426.1|69463.5|69443.5|69444.1|69424.1|597
1653588300000|2022-05-26 18:05:00|69445.1|69425.1|69442.4|69422.4|69450|69430|69439|69419|509
1653588600000|2022-05-26 18:10:00|69442.5|69422.5|69434.6|69414.6|69442.6|69422.6|69428.4|69408.4|619
1653588900000|2022-05-26 18:15:00|69434.5|69414.5|69422.6|69402.6|69438.1|69418.1|69421.9|69401.9|524
1653589200000|2022-05-26 18:20:00|69422.7|69402.7|69407.6|69387.6|69423.7|69403.7|69403.5|69383.5|532
1653589500000|2022-05-26 18:25:00|69408.5|69388.5|69413.7|69393.7|69419.8|69399.8|69402.9|69382.9|645
1653589800000|2022-05-26 18:30:00|69414.5|69394.5|69410.6|69390.6|69414.5|69394.5|69405.9|69385.9|452
1653590100000|2022-05-26 18:35:00|69410.5|69390.5|69424.9|69404.9|69430.5|69410.5|69408.4|69388.4|578
1653590400000|2022-05-26 18:40:00|69425.8|69405.8|69410|69390|69428.9|69408.9|69407.8|69387.8|542
1653590700000|2022-05-26 18:45:00|69409.9|69389.9|69406.4|69386.4|69418|69398|69400.7|69380.7|526
1653591000000|2022-05-26 18:50:00|69406.2|69386.2|69406.4|69386.4|69418.1|69398.1|69401.7|69381.7|642
1653591300000|2022-05-26 18:55:00|69406.3|69386.3|69414.5|69394.5|69415.2|69395.2|69405|69385|508
1653591600000|2022-05-26 19:00:00|69415|69395|69427.7|69407.7|69430.7|69410.7|69411.1|69391.1|733
1653591900000|2022-05-26 19:05:00|69428.1|69408.1|69386.9|69366.9|69428.5|69408.5|69383.3|69363.3|657
1653592200000|2022-05-26 19:10:00|69384.7|69364.7|69389.9|69369.9|69394.7|69374.7|69377.9|69357.9|695
1653592500000|2022-05-26 19:15:00|69389.8|69369.8|69406|69386|69407.4|69387.4|69389.8|69369.8|670
1653592800000|2022-05-26 19:20:00|69405.5|69385.5|69420.3|69400.3|69420.5|69400.5|69398.7|69378.7|682
1653593100000|2022-05-26 19:25:00|69420.2|69400.2|69415.6|69395.6|69425.8|69405.8|69414.3|69394.3|613
1653593400000|2022-05-26 19:30:00|69416.1|69396.1|69385.9|69365.9|69418.1|69398.1|69385.4|69365.4|631
1653593700000|2022-05-26 19:35:00|69385.7|69365.7|69395.8|69375.8|69398.5|69378.5|69381.8|69361.8|608
1653594000000|2022-05-26 19:40:00|69395.5|69375.5|69384.7|69364.7|69395.9|69375.9|69383|69363|595
1653594300000|2022-05-26 19:45:00|69384.9|69364.9|69389.8|69369.8|69397|69377|69384.7|69364.7|524
1653594600000|2022-05-26 19:50:00|69388.4|69368.4|69394.6|69374.6|69396.6|69376.6|69385.1|69365.1|569
1653594900000|2022-05-26 19:55:00|69394.4|69374.4|69386.1|69366.1|69402.7|69382.7|69384.8|69364.8|605
1653595200000|2022-05-26 20:00:00|69386.4|69366.4|69369.5|69349.5|69388.5|69368.5|69366.6|69346.6|556
1653595500000|2022-05-26 20:05:00|69369.6|69349.6|69360.2|69340.2|69370.1|69350.1|69352.9|69332.9|481
1653595800000|2022-05-26 20:10:00|69360.4|69340.4|69351.3|69331.3|69364.2|69344.2|69348.7|69328.8|396
1653596100000|2022-05-26 20:15:00|69351.4|69331.4|69348.4|69328.4|69352.8|69334.1|69345|69325|307
1653596400000|2022-05-26 20:20:00|69348.7|69328.7|69350.1|69330.1|69350.6|69332.3|69343.8|69323.8|437
1653596700000|2022-05-26 20:25:00|69350.6|69330.6|69339.4|69319.4|69350.6|69330.6|69334.7|69314.7|435
1653597000000|2022-05-26 20:30:00|69339.5|69319.5|69334.7|69314.7|69344.1|69324.1|69330.3|69310.9|331
1653597300000|2022-05-26 20:35:00|69334.5|69314.5|69333|69313|69338.6|69318.6|69327.6|69308.5|268
1653597600000|2022-05-26 20:40:00|69332.8|69312.8|69339.9|69319.9|69341.7|69321.7|69332.5|69312.5|298
1653597900000|2022-05-26 20:45:00|69340.9|69320.9|69348.2|69328.2|69355.4|69335.4|69340.9|69320.9|300
1653598200000|2022-05-26 20:50:00|69347.7|69327.7|69350.1|69330.1|69363.9|69338.2|69346.3|69326.3|345
1653598500000|2022-05-26 20:55:00|69349.6|69329.6|69407.9|69308.9|69409.3|69330.7|69333.8|69300.8|354
1653598800000|2022-05-26 21:00:00|69410.8|69311.8|69420.8|69321.8|69449.6|69350.6|69396.5|69297.5|68
1653599100000|2022-05-26 21:05:00|69417|69318|69414.7|69325.5|69424.7|69331.6|69400|69311.8|180
1653599400000|2022-05-26 21:10:00|69417.9|69318.9|69386.6|69321.8|69421.6|69339.9|69368|69308.7|660
1653599700000|2022-05-26 21:15:00|69385.5|69322.9|69374.1|69314.8|69403.3|69327.9|69361.1|69311.1|398
1653600000000|2022-05-26 21:20:00|69377.6|69315.8|69382|69327.5|69395.4|69331.1|69363.1|69300.2|135
1653600300000|2022-05-26 21:25:00|69380.6|69326.5|69360.3|69323.9|69388.2|69330.3|69355.5|69316.8|392
1653600600000|2022-05-26 21:30:00|69359.6|69322.5|69353.7|69313.7|69379|69322.7|69347.9|69294.2|367
1653600900000|2022-05-26 21:35:00|69354.5|69314.6|69385.6|69288.8|69404.1|69318|69343|69288.8|255
1653601200000|2022-05-26 21:40:00|69370.6|69302.9|69351.3|69314.6|69403|69319.9|69342.4|69294.8|332
1653601500000|2022-05-26 21:45:00|69351.2|69319.2|69357.8|69312.8|69395.5|69319.9|69339.5|69293.3|150
1653601800000|2022-05-26 21:50:00|69366.7|69313.4|69358.3|69316|69371.8|69322.1|69349|69300.1|75
1653602100000|2022-05-26 21:55:00|69358.4|69314.7|69352.7|69316.4|69395.5|69323.2|69351.9|69292.3|79
1653602400000|2022-05-26 22:00:00|69357.5|69305.8|69347.8|69312.2|69377.6|69328.8|69333.3|69300.2|428
1653602700000|2022-05-26 22:05:00|69344.4|69311.3|69341.7|69321.7|69361.7|69322.4|69335.8|69302.9|175
1653603000000|2022-05-26 22:10:00|69341.8|69321.8|69340.1|69319.8|69352.6|69321.8|69331.3|69302.8|237
1653603300000|2022-05-26 22:15:00|69341.8|69319.6|69357|69334.5|69365.2|69336.8|69336.4|69310|415
1653603600000|2022-05-26 22:20:00|69355.9|69334|69343.8|69323.8|69370|69339.2|69342.8|69310|234
1653603900000|2022-05-26 22:25:00|69342.7|69322.7|69342.2|69322.2|69349.8|69324.5|69335.7|69312.5|182
1653604200000|2022-05-26 22:30:00|69341.8|69321.8|69334.1|69314.1|69345.9|69321.8|69326|69303.6|375
1653604500000|2022-05-26 22:35:00|69334.2|69314.2|69333.6|69311.9|69346.5|69316.6|69327.6|69306|219
1653604800000|2022-05-26 22:40:00|69333.2|69313.2|69347.5|69327.5|69352.9|69330|69329.7|69307.7|343
1653605100000|2022-05-26 22:45:00|69347.3|69327.3|69351.8|69331.8|69360|69335.5|69338.9|69315|279
1653605400000|2022-05-26 22:50:00|69350.9|69330.9|69347|69327|69354.6|69330.9|69340|69314.4|224
1653605700000|2022-05-26 22:55:00|69346.9|69326.9|69343.6|69323.6|69352.3|69332.8|69339.2|69318.7|213
1653606000000|2022-05-26 23:00:00|69343.9|69323.9|69345.6|69325.6|69353|69328.3|69332.8|69312.8|267
1653606300000|2022-05-26 23:05:00|69345.8|69325.8|69317.2|69297.2|69346.1|69326.1|69311.3|69290.6|377
1653606600000|2022-05-26 23:10:00|69317.3|69297.3|69314.5|69294.5|69319.3|69300.9|69305.8|69285.8|308
1653606900000|2022-05-26 23:15:00|69312.9|69292.9|69318.3|69298.3|69326.1|69306.1|69312|69291.1|266
1653607200000|2022-05-26 23:20:00|69318.2|69298.2|69325.4|69305.4|69330.6|69307|69313.2|69292.5|256
1653607500000|2022-05-26 23:25:00|69325.2|69305.2|69337.8|69317.8|69339.6|69320.9|69325.2|69304.1|433
1653607800000|2022-05-26 23:30:00|69337.5|69317.5|69332.8|69312.8|69341.7|69323.9|69329.7|69310.1|389
1653608100000|2022-05-26 23:35:00|69334.2|69314.2|69323.5|69303.5|69334.8|69314.8|69319.7|69299.7|306
1653608400000|2022-05-26 23:40:00|69321.9|69306.9|69322.5|69302.5|69328.2|69308.2|69315.5|69297.6|310
1653608700000|2022-05-26 23:45:00|69322.8|69302.8|69324.1|69304.1|69325.2|69305.2|69315.6|69295.6|390
1653609000000|2022-05-26 23:50:00|69324.4|69304.4|69322.9|69302.9|69327|69307|69317.4|69297.4|330
1653609300000|2022-05-26 23:55:00|69322.7|69302.7|69325.5|69305.5|69331.2|69311.2|69320.6|69301.5|278
1653609600000|2022-05-27 00:00:00|69324.1|69304.1|69319.8|69299.8|69324.1|69304.1|69308.6|69288.6|604
1653609900000|2022-05-27 00:05:00|69319.7|69299.7|69311.5|69291.5|69335|69316.2|69307.3|69287.3|584
1653610200000|2022-05-27 00:10:00|69311.4|69291.4|69297.4|69277.4|69316.6|69296.6|69297.1|69277.1|580
1653610500000|2022-05-27 00:15:00|69299.2|69279.2|69286.5|69266.5|69302.6|69281|69279.1|69259.1|673
1653610800000|2022-05-27 00:20:00|69285.8|69265.8|69308.6|69288.6|69315.2|69295.2|69281.8|69261.8|602
1653611100000|2022-05-27 00:25:00|69308.7|69288.7|69304|69284|69310.4|69290.4|69296.8|69276.8|453
1653611400000|2022-05-27 00:30:00|69303.9|69283.9|69300.2|69280.2|69315.8|69295.8|69299.5|69279.5|583
1653611700000|2022-05-27 00:35:00|69300.5|69280.5|69292.7|69272.7|69302.3|69282.3|69291.5|69271.5|522
1653612000000|2022-05-27 00:40:00|69293.2|69273.2|69324|69304|69324.4|69304.4|69290.7|69270.7|673
1653612300000|2022-05-27 00:45:00|69324.2|69304.2|69326.6|69306.6|69338.4|69318.4|69315|69295|643
1653612600000|2022-05-27 00:50:00|69326.3|69306.3|69284.8|69264.8|69334.7|69314.7|69284.8|69264.8|718
1653612900000|2022-05-27 00:55:00|69280.8|69260.8|69277.1|69257.1|69296.5|69276.5|69276.2|69256.4|602
1653613200000|2022-05-27 01:00:00|69276.9|69256.9|69285.7|69265.7|69297.8|69277.8|69276.3|69256.3|722
1653613500000|2022-05-27 01:05:00|69285|69265|69300.6|69280.6|69302|69282|69280|69260.5|544
1653613800000|2022-05-27 01:10:00|69300.5|69280.5|69296.4|69276.4|69315.8|69295.8|69293.5|69273.5|599
1653614100000|2022-05-27 01:15:00|69296.5|69276.5|69282.9|69262.9|69298.9|69278.9|69278.9|69258.9|687
1653614400000|2022-05-27 01:20:00|69282.8|69262.8|69279.7|69259.7|69296|69276.6|69277.2|69259|674
1653614700000|2022-05-27 01:25:00|69279.6|69259.6|69289.1|69269.1|69297.2|69277.2|69275.9|69256.3|533
1653615000000|2022-05-27 01:30:00|69287.5|69267.5|69225.6|69203.3|69296.4|69278.2|69219.3|69199.3|718
1653615300000|2022-05-27 01:35:00|69225.7|69205.7|69261|69241|69261.1|69241.1|69220.9|69200.9|771
1653615600000|2022-05-27 01:40:00|69260.9|69240.9|69243|69223|69261.5|69241.5|69240.3|69220.3|769
1653615900000|2022-05-27 01:45:00|69243.3|69223.3|69154.1|69134.1|69243.5|69223.5|69143.8|69123.8|868
1653616200000|2022-05-27 01:50:00|69154.4|69134.4|69117.8|69097.8|69167|69147|69117.1|69096.5|977
1653616500000|2022-05-27 01:55:00|69117.7|69097.7|69132.4|69112.4|69143|69122.9|69117.5|69097.5|857
1653616800000|2022-05-27 02:00:00|69131.4|69111.4|69147.3|69127.3|69162.7|69142.2|69131.4|69111.4|837
1653617100000|2022-05-27 02:05:00|69145.3|69125.3|69187|69167|69187.2|69167.2|69145.3|69125.3|746
1653617400000|2022-05-27 02:10:00|69187.1|69167.1|69195.4|69175.4|69202.1|69182.1|69182.5|69162.5|661
1653617700000|2022-05-27 02:15:00|69195.5|69175.5|69185.7|69165.7|69203|69182.5|69168.8|69148.8|583
1653618000000|2022-05-27 02:20:00|69186.1|69166.1|69182.2|69162.2|69203.5|69182.9|69180.8|69160|672
1653618300000|2022-05-27 02:25:00|69182.4|69162.4|69199.8|69177.4|69202.9|69180.6|69181.8|69161.8|651
1653618600000|2022-05-27 02:30:00|69199.3|69179.3|69170|69150|69199.3|69179.3|69168.8|69147.9|617
1653618900000|2022-05-27 02:35:00|69170.3|69150.3|69171.2|69151.2|69180.2|69160.1|69156.3|69135.9|720
1653619200000|2022-05-27 02:40:00|69170.7|69150.7|69176|69156|69177.7|69157|69166.3|69145|560
1653619500000|2022-05-27 02:45:00|69175.9|69155.9|69175.6|69155.6|69182.8|69161.7|69167.6|69144.1|481
1653619800000|2022-05-27 02:50:00|69175.7|69155.7|69170.8|69150.8|69177.1|69158.6|69166.4|69146.2|558
1653620100000|2022-05-27 02:55:00|69171|69151|69173.6|69153.6|69176.6|69156.5|69160.1|69139.7|562
1653620400000|2022-05-27 03:00:00|69176.8|69151.1|69152.1|69132.1|69176.8|69154.8|69150.8|69129|551
1653620700000|2022-05-27 03:05:00|69152|69132|69137.3|69117.3|69156.6|69133.4|69135|69115|677
1653621000000|2022-05-27 03:10:00|69137.7|69117.7|69143.8|69123.8|69152.8|69130.4|69137.3|69112.8|548
1653621300000|2022-05-27 03:15:00|69144.1|69124.1|69148|69125.2|69149.6|69127.4|69137|69117.3|557
1653621600000|2022-05-27 03:20:00|69148.4|69124.2|69130|69110|69148.4|69127.2|69128.4|69106.9|597
1653621900000|2022-05-27 03:25:00|69129.6|69109.6|69149.9|69129.9|69153.1|69132.1|69129.5|69105.6|670
1653622200000|2022-05-27 03:30:00|69149.6|69129.6|69154.3|69134.3|69162.2|69142.2|69148.3|69126.4|626
1653622500000|2022-05-27 03:35:00|69154.5|69134.5|69158|69138|69160.8|69141|69154.1|69131.5|468
1653622800000|2022-05-27 03:40:00|69157.7|69137.7|69162.5|69142.5|69181.6|69151.7|69157|69137|513
1653623100000|2022-05-27 03:45:00|69162.2|69142.2|69180.2|69160.2|69181.1|69161.1|69162|69141.6|490
1653623400000|2022-05-27 03:50:00|69180.7|69160.7|69178.2|69158.2|69190.6|69166.5|69171.6|69151.1|659
1653623700000|2022-05-27 03:55:00|69178.9|69158.9|69173.8|69153.8|69178.9|69158.9|69160|69139.5|522
1653624000000|2022-05-27 04:00:00|69175|69155|69174.1|69154.1|69184.4|69164.4|69169.8|69149.8|509
1653624300000|2022-05-27 04:05:00|69172.8|69157.8|69167.1|69147.1|69177.6|69157.8|69162.1|69142.1|482
1653624600000|2022-05-27 04:10:00|69166.4|69146.4|69171|69151|69171.7|69151.7|69158.2|69138.8|452
1653624900000|2022-05-27 04:15:00|69171.1|69151.1|69171.6|69151.6|69180.6|69161.4|69166.2|69147.8|426
1653625200000|2022-05-27 04:20:00|69172.1|69152.1|69162.3|69142.3|69173.7|69153.7|69160.6|69141.2|292
1653625500000|2022-05-27 04:25:00|69162.7|69142.7|69162.4|69142.4|69167.2|69149.2|69159.1|69139.1|339
1653625800000|2022-05-27 04:30:00|69163|69143|69164.7|69144.7|69171.9|69155.6|69159.7|69139.7|366
1653626100000|2022-05-27 04:35:00|69164.8|69144.8|69158.8|69138.8|69166.2|69147.9|69156.8|69136.8|300
1653626400000|2022-05-27 04:40:00|69159.5|69139.5|69176.2|69156.2|69177.8|69157.8|69157.6|69137.6|330
1653626700000|2022-05-27 04:45:00|69177.8|69157.8|69186.8|69166.8|69190.2|69171.9|69171.4|69151.4|417
1653627000000|2022-05-27 04:50:00|69186.9|69166.9|69185.5|69165.5|69187.7|69168.5|69175.3|69155.3|375
1653627300000|2022-05-27 04:55:00|69186.2|69166.2|69181.3|69161.3|69190.6|69170.6|69179.9|69159.1|392
1653627600000|2022-05-27 05:00:00|69183.2|69163.2|69170.8|69150.8|69188.5|69168.5|69169.9|69149.9|576
1653627900000|2022-05-27 05:05:00|69171|69151|69185.3|69165.3|69189.5|69171.7|69170.3|69150.3|437
1653628200000|2022-05-27 05:10:00|69185.5|69165.5|69175.6|69155.6|69195.9|69175.9|69171|69151|391
1653628500000|2022-05-27 05:15:00|69175.7|69155.7|69178.8|69158.8|69183.2|69163.2|69173.2|69153.2|334
1653628800000|2022-05-27 05:20:00|69178.6|69158.6|69191.2|69171.2|69195.1|69175.1|69177.8|69157.8|419
1653629100000|2022-05-27 05:25:00|69190.5|69170.5|69182.3|69162.3|69195.8|69177.2|69175.8|69156.7|546
1653629400000|2022-05-27 05:30:00|69182.2|69162.2|69178.4|69158.4|69185.2|69165.2|69166.7|69146.7|555
1653629700000|2022-05-27 05:35:00|69178.3|69158.3|69189.7|69169.7|69191.3|69171.3|69167.9|69148.7|488
1653630000000|2022-05-27 05:40:00|69190.2|69170.2|69175.9|69155.9|69190.2|69170.2|69169.4|69149.5|516
1653630300000|2022-05-27 05:45:00|69176|69156|69217.3|69197.3|69217.6|69197.6|69172.7|69155.3|618
1653630600000|2022-05-27 05:50:00|69216.2|69196.2|69229.1|69209.1|69253|69233|69216.2|69196.2|677
1653630900000|2022-05-27 05:55:00|69235.6|69215.6|69214.2|69194.2|69237.4|69217.4|69207.9|69187.9|691
1653631200000|2022-05-27 06:00:00|69213.2|69193.2|69237|69217|69237.2|69217.2|69209.1|69189.1|787
1653631500000|2022-05-27 06:05:00|69235.6|69215.6|69223.8|69203.8|69245.1|69226|69222.4|69202.4|677
1653631800000|2022-05-27 06:10:00|69223.3|69203.3|69191.9|69171.9|69231.3|69211.3|69182.1|69163.8|790
1653632100000|2022-05-27 06:15:00|69191.8|69171.8|69189.6|69169.6|69199.2|69179.3|69181.2|69161.8|746
1653632400000|2022-05-27 06:20:00|69189.4|69169.4|69218.5|69198.5|69218.9|69198.9|69178.7|69161.1|678
1653632700000|2022-05-27 06:25:00|69218.6|69198.6|69217.9|69197.9|69236.4|69218.3|69209.2|69189.2|823
1653633000000|2022-05-27 06:30:00|69217.4|69197.4|69227.2|69207.2|69233.1|69215.8|69215.2|69197.4|735
1653633300000|2022-05-27 06:35:00|69226.9|69206.9|69233.9|69213.9|69234.5|69217.4|69220.7|69200.9|693
1653633600000|2022-05-27 06:40:00|69234.8|69214.8|69261.1|69241.1|69262.5|69244.9|69233.4|69213.4|713
1653633900000|2022-05-27 06:45:00|69260.1|69245.1|69283|69263|69290.4|69272.1|69260.1|69242.1|759
1653634200000|2022-05-27 06:50:00|69283.3|69263.3|69253.3|69233.3|69283.8|69265.8|69248.5|69230.7|801
1653634500000|2022-05-27 06:55:00|69252.9|69232.9|69278.9|69258.9|69288.2|69268.2|69249.2|69231.5|787
1653634800000|2022-05-27 07:00:00|69278.8|69258.8|69222.5|69202.5|69291.4|69271.4|69219.4|69199.4|868
1653635100000|2022-05-27 07:05:00|69221.6|69201.6|69209.2|69194.2|69226.5|69209.5|69203.7|69186.3|875
1653635400000|2022-05-27 07:10:00|69210.7|69190.7|69216.8|69196.8|69232.2|69214.5|69179.2|69160.3|906
1653635700000|2022-05-27 07:15:00|69217.1|69197.1|69224.1|69204.1|69225.1|69207.7|69203|69184.5|860
1653636000000|2022-05-27 07:20:00|69224|69204|69255.5|69235.5|69262.5|69243.4|69211.2|69191.2|885
1653636300000|2022-05-27 07:25:00|69250|69235|69249.6|69229.6|69259.5|69241.5|69235|69215|812
1653636600000|2022-05-27 07:30:00|69249.3|69229.3|69219.9|69199.9|69264.7|69244.9|69205.5|69187.7|851
1653636900000|2022-05-27 07:35:00|69218.7|69198.7|69250.8|69230.8|69252.7|69235.4|69214.6|69197.1|812
1653637200000|2022-05-27 07:40:00|69250.2|69230.2|69241|69221|69251.3|69233.4|69224.9|69207.4|763
1653637500000|2022-05-27 07:45:00|69238.2|69223.2|69314.5|69299.5|69323.5|69306.2|69238.2|69218.4|849
1653637800000|2022-05-27 07:50:00|69313.2|69298.2|69284.9|69264.9|69316.3|69300|69282|69264.5|779
1653638100000|2022-05-27 07:55:00|69286.1|69266.1|69310.3|69290.3|69321.3|69302.8|69276.2|69259|807
1653638400000|2022-05-27 08:00:00|69309.5|69289.5|69347.1|69327.1|69373.6|69353.6|69306.5|69286.5|905
1653638700000|2022-05-27 08:05:00|69343.6|69328.6|69294.3|69274.3|69351.9|69333.7|69288.3|69269.4|893
1653639000000|2022-05-27 08:10:00|69298.7|69278.7|69306.5|69291.5|69322.6|69304.8|69288.4|69270.9|842
1653639300000|2022-05-27 08:15:00|69309|69289|69290.2|69270.2|69312.6|69293.5|69270|69251.7|810
1653639600000|2022-05-27 08:20:00|69290|69270|69277.8|69257.8|69293.1|69274.4|69259.2|69243.6|843
1653639900000|2022-05-27 08:25:00|69283.6|69263.6|69315.2|69300.2|69316.7|69300.2|69282.8|69263.4|912
1653640200000|2022-05-27 08:30:00|69313.7|69298.7|69309.9|69289.9|69318.4|69300.9|69295.1|69275.1|761
1653640500000|2022-05-27 08:35:00|69311.7|69291.7|69330.7|69310.7|69331.4|69312.5|69298.3|69277.6|761
1653640800000|2022-05-27 08:40:00|69330.6|69310.6|69314.2|69294.2|69330.6|69310.6|69299.8|69279.8|840
1653641100000|2022-05-27 08:45:00|69314|69294|69341.5|69321.5|69344.6|69324.6|69307.1|69287.1|745
1653641400000|2022-05-27 08:50:00|69340.9|69320.9|69364.7|69344.7|69372.3|69352.3|69340.4|69320.6|805
1653641700000|2022-05-27 08:55:00|69363.5|69343.5|69342.2|69322.2|69364.1|69344.1|69334.3|69316.2|784
1653642000000|2022-05-27 09:00:00|69343.6|69323.6|69366.8|69346.8|69371.3|69352.5|69333.8|69316.7|826
1653642300000|2022-05-27 09:05:00|69367.6|69347.6|69367.1|69347.1|69370.6|69352.4|69355.3|69335.3|708
1653642600000|2022-05-27 09:10:00|69366.5|69346.5|69351.6|69331.6|69370.6|69353.5|69346.7|69329|700
1653642900000|2022-05-27 09:15:00|69351.4|69331.4|69338.6|69318.6|69356|69337.6|69332.5|69314.2|686
1653643200000|2022-05-27 09:20:00|69337.1|69317.1|69356|69336|69370.1|69351.8|69334.2|69317.1|701
1653643500000|2022-05-27 09:25:00|69356.3|69336.3|69388.3|69368.3|69389.3|69371.5|69353.3|69333.6|702
1653643800000|2022-05-27 09:30:00|69388.4|69368.4|69390.3|69375.3|69408.6|69390.8|69380.3|69362.2|796
1653644100000|2022-05-27 09:35:00|69392|69372|69403.8|69383.8|69409.2|69390.9|69381.5|69365|681
1653644400000|2022-05-27 09:40:00|69404.1|69384.1|69404.2|69384.2|69425.8|69406.4|69394|69376.8|758
1653644700000|2022-05-27 09:45:00|69404.4|69384.4|69392.5|69372.5|69413.5|69396.5|69382.3|69364.1|777
1653645000000|2022-05-27 09:50:00|69390|69375|69392.5|69372.5|69400.4|69382|69372.9|69353.2|767
1653645300000|2022-05-27 09:55:00|69390.4|69375.4|69437.2|69417.2|69438.9|69421.2|69380.7|69364.3|800
1653645600000|2022-05-27 10:00:00|69435.7|69415.7|69474.9|69454.9|69492.2|69472.7|69426.2|69408.8|880
1653645900000|2022-05-27 10:05:00|69472|69457|69479.8|69459.8|69491.5|69473.8|69465.7|69447.7|712
1653646200000|2022-05-27 10:10:00|69479.9|69459.9|69465.7|69445.7|69480.4|69460.7|69453.3|69433.3|739
1653646500000|2022-05-27 10:15:00|69465.8|69445.8|69471.2|69451.2|69472.8|69453.9|69446.7|69428.3|796
1653646800000|2022-05-27 10:20:00|69470.9|69450.9|69446.7|69426.7|69472.6|69454.3|69444.5|69425.9|719
1653647100000|2022-05-27 10:25:00|69446.8|69426.8|69427.3|69407.3|69446.8|69427.6|69424.1|69404.4|786
1653647400000|2022-05-27 10:30:00|69427.6|69407.6|69424.6|69404.6|69433.1|69413.1|69419.9|69399.9|712
1653647700000|2022-05-27 10:35:00|69424.5|69404.5|69427.3|69407.3|69433.9|69416.1|69417.5|69399.7|674
1653648000000|2022-05-27 10:40:00|69427.1|69407.1|69462.3|69442.3|69462.6|69442.6|69427|69407|717
1653648300000|2022-05-27 10:45:00|69461.4|69441.4|69504.6|69484.6|69509.6|69491.5|69459.8|69440.4|742
1653648600000|2022-05-27 10:50:00|69504.7|69484.7|69534.9|69514.9|69535.3|69515.3|69501.5|69482.7|759
1653648900000|2022-05-27 10:55:00|69534.7|69514.7|69541.3|69521.3|69552.5|69532.5|69518.3|69498.3|840
1653649200000|2022-05-27 11:00:00|69542.5|69522.5|69526.7|69506.7|69545.6|69527.2|69523.9|69505.7|809
1653649500000|2022-05-27 11:05:00|69526.6|69506.6|69478.8|69458.8|69541.4|69523.4|69477.1|69458.3|844
1653649800000|2022-05-27 11:10:00|69478.6|69458.6|69483.3|69468.3|69499.4|69484.4|69470.3|69453.1|893
1653650100000|2022-05-27 11:15:00|69484|69469|69475.1|69455.1|69498.5|69480.3|69470.6|69453|882
1653650400000|2022-05-27 11:20:00|69472.4|69457.4|69454.8|69434.8|69478.6|69460.6|69446|69428.5|747
1653650700000|2022-05-27 11:25:00|69454.7|69434.7|69487.1|69467.1|69497.2|69480|69440.8|69420.8|904
1653651000000|2022-05-27 11:30:00|69487.2|69467.2|69454.2|69434.2|69487.6|69467.6|69450.2|69433.2|778
1653651300000|2022-05-27 11:35:00|69453.9|69433.9|69447.3|69427.3|69464.9|69444.9|69440.4|69420.4|738
1653651600000|2022-05-27 11:40:00|69447.7|69427.7|69450.4|69430.4|69456.4|69437.5|69432.7|69412.7|732
1653651900000|2022-05-27 11:45:00|69450.9|69430.9|69420.7|69400.7|69452.8|69432.8|69415.5|69395.5|792
1653652200000|2022-05-27 11:50:00|69420.9|69400.9|69468.3|69448.3|69468.6|69448.6|69412.7|69392.7|827
1653652500000|2022-05-27 11:55:00|69467.5|69447.5|69489.4|69469.4|69508.3|69492.4|69467.2|69447.2|976
1653652800000|2022-05-27 12:00:00|69486.1|69466.1|69433.9|69413.9|69489.8|69469.8|69424.3|69408.4|895
1653653100000|2022-05-27 12:05:00|69431.1|69416.1|69376.4|69361.4|69438|69421.8|69376.3|69358.8|807
1653653400000|2022-05-27 12:10:00|69376.1|69361.1|69389.9|69374.9|69417.9|69400.1|69375.2|69357.6|842
1653653700000|2022-05-27 12:15:00|69390.5|69375.5|69385.7|69370.7|69421.8|69404.2|69385.7|69370.7|819
1653654000000|2022-05-27 12:20:00|69381.5|69366.5|69378.4|69358.4|69395.5|69377.7|69374|69357.6|883
1653654300000|2022-05-27 12:25:00|69378.2|69358.2|69369.1|69349.1|69385.3|69367.5|69359.4|69340.9|811
1653654600000|2022-05-27 12:30:00|69372.7|69344.7|69404.9|69389.9|69473.2|69453.2|69352.5|69332.5|1051
1653654900000|2022-05-27 12:35:00|69403.6|69388.6|69402.2|69387.2|69413.8|69396.5|69357.8|69339.3|999
1653655200000|2022-05-27 12:40:00|69401.8|69386.8|69436.4|69416.4|69447.2|69429.8|69396.8|69379.2|1003
1653655500000|2022-05-27 12:45:00|69435.8|69415.8|69419.5|69404.5|69446.9|69428.6|69414.4|69396.9|946
1653655800000|2022-05-27 12:50:00|69419.3|69404.3|69443|69423|69444.2|69427.3|69410.8|69395.8|852
1653656100000|2022-05-27 12:55:00|69442.6|69422.6|69432.2|69417.2|69447.4|69429.5|69417.2|69399.4|859
1653656400000|2022-05-27 13:00:00|69430.6|69415.6|69453.1|69433.1|69472.4|69454.2|69413|69394.3|915
1653656700000|2022-05-27 13:05:00|69452.8|69432.8|69397|69377|69457.1|69438.9|69394.1|69376.6|900
1653657000000|2022-05-27 13:10:00|69396.7|69376.7|69426.9|69411.9|69439.1|69420.5|69385|69366.5|870
1653657300000|2022-05-27 13:15:00|69426.4|69411.4|69437.4|69422.4|69446.2|69428.7|69421.9|69402.5|792
1653657600000|2022-05-27 13:20:00|69437.2|69422.2|69419.4|69399.4|69452.8|69434.8|69415.9|69399|753
1653657900000|2022-05-27 13:25:00|69419.8|69399.8|69391.2|69376.2|69420.5|69400.5|69390.9|69373.5|846
1653658200000|2022-05-27 13:30:00|69390.8|69375.8|69391.2|69371.2|69416.6|69398.8|69370.6|69353.1|953
1653658500000|2022-05-27 13:35:00|69391.1|69376.1|69368|69348|69393.9|69376.1|69354.6|69334.6|899
1653658800000|2022-05-27 13:40:00|69367.2|69347.2|69366.7|69346.7|69382.6|69365.4|69355.5|69336.5|921
1653659100000|2022-05-27 13:45:00|69367.8|69347.8|69296.5|69276.5|69371|69352.6|69288.1|69268.1|964
1653659400000|2022-05-27 13:50:00|69295.8|69275.8|69217.8|69202.8|69296.4|69276.4|69209.2|69191|1013
1653659700000|2022-05-27 13:55:00|69220.4|69200.4|69239.7|69219.7|69249.2|69230.9|69215.8|69198.3|954
1653660000000|2022-05-27 14:00:00|69239.4|69219.4|69256.9|69236.9|69289.1|69269.6|69217.9|69198.5|1036
1653660300000|2022-05-27 14:05:00|69257.3|69237.3|69205.5|69185.5|69257.8|69238.4|69202.9|69183.6|966
1653660600000|2022-05-27 14:10:00|69205.8|69185.8|69241.5|69221.5|69245.7|69229.2|69201.7|69183.2|959
1653660900000|2022-05-27 14:15:00|69241.6|69221.6|69266.1|69246.1|69272.8|69256|69233.7|69216.3|903
1653661200000|2022-05-27 14:20:00|69266|69246|69274.3|69254.3|69276.5|69258.4|69238.2|69221.9|843
1653661500000|2022-05-27 14:25:00|69270.5|69255.5|69334|69314|69341.6|69323.6|69261.8|69246.8|943
1653661800000|2022-05-27 14:30:00|69332.6|69312.6|69305.9|69285.9|69332.6|69315.1|69301.1|69281.1|875
1653662100000|2022-05-27 14:35:00|69307|69287|69299.3|69279.3|69312.6|69292.6|69285.4|69265.4|855
1653662400000|2022-05-27 14:40:00|69299.5|69279.5|69293.9|69278.9|69301.1|69281.6|69273.6|69253.6|866
1653662700000|2022-05-27 14:45:00|69296.2|69276.2|69308.6|69288.6|69327.5|69308.2|69269.3|69249.9|934
1653663000000|2022-05-27 14:50:00|69308.4|69288.4|69348.7|69328.7|69365.9|69348.1|69308.4|69288.4|974
1653663300000|2022-05-27 14:55:00|69348.5|69328.5|69453.1|69433.1|69462.2|69443.7|69348.5|69328.5|1123
1653663600000|2022-05-27 15:00:00|69454.2|69434.2|69498.8|69478.8|69515.2|69495.2|69447.6|69430.6|1117
1653663900000|2022-05-27 15:05:00|69498.7|69478.7|69484|69464|69516.4|69496.4|69469.1|69451.6|955
1653664200000|2022-05-27 15:10:00|69484.3|69464.3|69487.4|69467.4|69494.7|69477.7|69462.5|69442.5|928
1653664500000|2022-05-27 15:15:00|69485.1|69470.1|69471.2|69451.2|69491.9|69474.1|69464.1|69444.9|926
1653664800000|2022-05-27 15:20:00|69470|69450|69442.1|69422.1|69475.3|69455.3|69430.8|69413.9|877
1653665100000|2022-05-27 15:25:00|69441.4|69421.4|69452.8|69432.8|69461.2|69443.8|69432.7|69415.7|818
1653665400000|2022-05-27 15:30:00|69446.7|69431.7|69511.3|69491.3|69515.6|69495.6|69442.1|69424.9|874
1653665700000|2022-05-27 15:35:00|69512.8|69492.8|69501.4|69481.4|69519|69499|69490.5|69470.9|864
1653666000000|2022-05-27 15:40:00|69501.5|69481.5|69495.3|69475.3|69503.8|69484.3|69474.8|69456.1|832
1653666300000|2022-05-27 15:45:00|69495|69475|69458.9|69438.9|69497|69477|69450.7|69433.6|756
1653666600000|2022-05-27 15:50:00|69456.3|69441.3|69477.2|69457.2|69477.4|69458.3|69447.8|69430|713
1653666900000|2022-05-27 15:55:00|69477.1|69457.1|69477.6|69457.6|69503.6|69484.8|69472.5|69452.8|771
1653667200000|2022-05-27 16:00:00|69477|69457|69488.3|69468.3|69488.3|69470.2|69466.3|69446.3|687
1653667500000|2022-05-27 16:05:00|69488|69468|69483|69463|69493.6|69473.6|69469.9|69452|679
1653667800000|2022-05-27 16:10:00|69482.9|69462.9|69458|69438|69482.9|69464|69453.2|69435.7|616
1653668100000|2022-05-27 16:15:00|69457.8|69437.8|69482.1|69462.1|69492.4|69472.4|69457.8|69437.8|654
1653668400000|2022-05-27 16:20:00|69480.5|69465.5|69460.9|69445.9|69490.5|69472.8|69459.8|69441.1|618
1653668700000|2022-05-27 16:25:00|69464.6|69444.6|69458.8|69438.8|69473.3|69453.3|69455|69436.3|650
1653669000000|2022-05-27 16:30:00|69458.7|69438.7|69431.3|69411.3|69460.7|69442|69430.2|69410.2|615
1653669300000|2022-05-27 16:35:00|69431.4|69411.4|69445.2|69425.2|69445.6|69425.6|69415.8|69397.7|555
1653669600000|2022-05-27 16:40:00|69447.2|69427.2|69450.3|69430.3|69451.5|69431.5|69434|69414|604
1653669900000|2022-05-27 16:45:00|69449.6|69429.6|69479.8|69459.8|69483.6|69463.6|69448.1|69428.1|573
1653670200000|2022-05-27 16:50:00|69480.1|69460.1|69482.9|69462.9|69500.8|69480.8|69474|69454|697
1653670500000|2022-05-27 16:55:00|69483.1|69463.1|69459.1|69439.1|69486.4|69467.5|69455.8|69437|608
1653670800000|2022-05-27 17:00:00|69459.5|69439.5|69462.9|69442.9|69465.8|69447.2|69452|69434.3|651
1653671100000|2022-05-27 17:05:00|69462.8|69442.8|69469.6|69449.6|69485.8|69467.2|69460.3|69441.9|569
1653671400000|2022-05-27 17:10:00|69469.7|69449.7|69473.7|69453.7|69477.8|69460.6|69455.5|69437.3|571
1653671700000|2022-05-27 17:15:00|69473.6|69453.6|69471.4|69451.4|69480.1|69462.2|69459.3|69441.3|515
1653672000000|2022-05-27 17:20:00|69471.5|69451.5|69463.5|69443.5|69472|69452.8|69457|69438.9|540
1653672300000|2022-05-27 17:25:00|69463.2|69443.2|69470.9|69450.9|69480.9|69461.9|69461.2|69441.2|517
1653672600000|2022-05-27 17:30:00|69471.1|69451.1|69432.4|69412.4|69472|69452.6|69428.1|69410.4|591
1653672900000|2022-05-27 17:35:00|69432.3|69412.3|69411.9|69391.9|69438.2|69420.2|69408|69389.2|631
1653673200000|2022-05-27 17:40:00|69406.8|69391.8|69408.9|69388.9|69415.9|69395.9|69401.9|69381.9|556
1653673500000|2022-05-27 17:45:00|69407.9|69387.9|69410.5|69390.5|69415.7|69397.3|69406|69387.7|432
1653673800000|2022-05-27 17:50:00|69410.3|69390.3|69414|69394|69417.2|69399.5|69398.6|69378.6|561
1653674100000|2022-05-27 17:55:00|69414.1|69394.1|69412.3|69392.3|69420.7|69403.7|69392.2|69372.2|772
1653674400000|2022-05-27 18:00:00|69412|69392|69407.8|69387.8|69422.7|69403.4|69398.6|69380.1|722
1653674700000|2022-05-27 18:05:00|69406.9|69386.9|69370.9|69350.9|69409.8|69389.8|69367.3|69350|617
1653675000000|2022-05-27 18:10:00|69370.2|69350.2|69389.4|69369.4|69400.7|69380.7|69369.8|69349.8|559
1653675300000|2022-05-27 18:15:00|69389.3|69369.3|69380.3|69360.3|69392.2|69372.8|69380|69360|510
1653675600000|2022-05-27 18:20:00|69380.5|69360.5|69382.9|69362.9|69390.6|69372.3|69373.2|69353.2|636
1653675900000|2022-05-27 18:25:00|69383|69363|69389.1|69369.1|69397.1|69378.6|69378.4|69360.9|491
1653676200000|2022-05-27 18:30:00|69388.4|69368.4|69375.1|69355.1|69389.5|69370.9|69371.9|69353.3|498
1653676500000|2022-05-27 18:35:00|69374.8|69354.8|69360.7|69340.7|69374.8|69354.8|69345.7|69328.4|564
1653676800000|2022-05-27 18:40:00|69360.9|69340.9|69355.7|69335.7|69379.1|69359.1|69354.6|69335.2|591
1653677100000|2022-05-27 18:45:00|69355.9|69335.9|69347.7|69327.7|69375.5|69355|69346.9|69325.2|503
1653677400000|2022-05-27 18:50:00|69347.6|69327.6|69348|69328|69358.9|69338.9|69345.1|69327.2|480
1653677700000|2022-05-27 18:55:00|69348.2|69328.2|69318.2|69298.2|69349.4|69329.4|69316.3|69297.9|667
1653678000000|2022-05-27 19:00:00|69319.8|69299.8|69323.2|69303.2|69329.8|69311.8|69304.2|69284.4|685
1653678300000|2022-05-27 19:05:00|69323|69303|69323.8|69303.8|69330.4|69311.8|69317.2|69299|467
1653678600000|2022-05-27 19:10:00|69323.2|69303.2|69328.5|69308.5|69329.4|69309.4|69320.2|69300.2|383
1653678900000|2022-05-27 19:15:00|69330.1|69310.1|69334.1|69314.1|69343.8|69323.8|69323.8|69303.8|427
1653679200000|2022-05-27 19:20:00|69334|69314|69330.4|69310.4|69340|69320|69325.7|69305.7|395
1653679500000|2022-05-27 19:25:00|69330.5|69310.5|69336.3|69316.3|69341.2|69321.4|69329|69309|434
1653679800000|2022-05-27 19:30:00|69336.1|69316.1|69332|69312|69336.5|69316.9|69329.1|69309.1|399
1653680100000|2022-05-27 19:35:00|69332.1|69312.1|69332.9|69312.9|69339.1|69320.2|69327.7|69308.5|429
1653680400000|2022-05-27 19:40:00|69332.2|69312.2|69325.7|69305.7|69336.3|69316.3|69324.2|69304.6|425
1653680700000|2022-05-27 19:45:00|69325.2|69305.2|69335.5|69315.5|69341.9|69322.1|69325.1|69305.1|404
1653681000000|2022-05-27 19:50:00|69335.3|69315.3|69320.7|69300.7|69335.3|69315.3|69313.7|69294.9|564
1653681300000|2022-05-27 19:55:00|69320.6|69300.6|69309.1|69289.1|69323.2|69303.2|69308.2|69288.2|645
1653681600000|2022-05-27 20:00:00|69309.8|69289.8|69314.9|69294.9|69324|69304|69309.5|69289.5|474
1653681900000|2022-05-27 20:05:00|69314.6|69294.6|69319.9|69299.9|69321.3|69301.3|69311.6|69291.6|320
1653682200000|2022-05-27 20:10:00|69320|69300|69343.7|69323.7|69345.5|69325.5|69320|69300|328
1653682500000|2022-05-27 20:15:00|69343.8|69323.8|69343.2|69323.2|69350|69330|69341.7|69321.7|283
1653682800000|2022-05-27 20:20:00|69343.3|69323.3|69340.7|69320.7|69345.5|69325.5|69337.5|69317.5|276
1653683100000|2022-05-27 20:25:00|69340.6|69320.6|69329.2|69309.2|69343.3|69323.3|69328.4|69308.4|227
1653683400000|2022-05-27 20:30:00|69329.3|69309.3|69325.9|69305.9|69330.6|69310.6|69320.8|69300.8|261
1653683700000|2022-05-27 20:35:00|69326|69306|69328.1|69308.1|69331.6|69311.6|69325.5|69305.5|266
1653684000000|2022-05-27 20:40:00|69328.4|69308.4|69325.2|69305.2|69337.2|69317.2|69318.8|69298.8|309
1653684300000|2022-05-27 20:45:00|69324.6|69304.6|69327.1|69307.1|69331.2|69311.2|69306.2|69286.2|303
1653684600000|2022-05-27 20:50:00|69328.2|69308.2|69323|69303|69349.1|69313.8|69316.9|69273.2|337
1653684900000|2022-05-27 20:55:00|69323.2|69303.2|69300.2|69280.2|69349.2|69303.2|69300.2|69255.2|256
1653854400000|2022-05-29 20:00:00|69369.7|69276.1|69310.8|69280.8|69369.7|69286.9|69310.8|69239.4|10
1653854700000|2022-05-29 20:05:00|69301.9|69271.9|69356.8|69275.7|69362.5|69285.4|69296.1|69256.1|7
1653855000000|2022-05-29 20:10:00|69356.6|69275.6|69300|69270|69356.6|69278.7|69295|69265|10
1653855300000|2022-05-29 20:15:00|69295.8|69265.8|69295.8|69265.8|69295.8|69265.8|69292.1|69262.1|3
1653855600000|2022-05-29 20:20:00|69341.9|69258|69295.8|69265.8|69341.9|69265.8|69295.8|69258|2
1653855900000|2022-05-29 20:25:00|69329.9|69224.4|69295.8|69265.8|69341.9|69269.5|69292.2|69224.4|8
1653856200000|2022-05-29 20:30:00|69341.9|69258|69341.9|69258|69341.9|69258|69341.9|69258|1
1653856500000|2022-05-29 20:35:00|69340|69265.8|69295.8|69265.8|69340|69265.8|69295.8|69265.8|2
1653856800000|2022-05-29 20:40:00|69337|69223.7|69297.4|69267.4|69344.5|69269|69293.7|69223.7|7
1653857700000|2022-05-29 20:55:00|69293.7|69263.7|69293.7|69263.7|69293.7|69263.7|69293.7|69263.7|1
1653858000000|2022-05-29 21:00:00|69344.5|69258.7|69306.3|69262.8|69349|69274.3|69297.8|69232.9|30
1653858300000|2022-05-29 21:05:00|69308.4|69259.4|69320.8|69282|69352.3|69288.2|69299|69240.7|119
1653858600000|2022-05-29 21:10:00|69320.9|69282.1|69354.7|69291.5|69388.2|69310.1|69320.6|69264.1|142
1653858900000|2022-05-29 21:15:00|69354.5|69291.4|69358.1|69304.4|69374.1|69309.7|69330.4|69268.7|143
1653859200000|2022-05-29 21:20:00|69333.7|69306.7|69330.4|69307.4|69365.4|69313.4|69327.1|69289.3|81
1653859500000|2022-05-29 21:25:00|69330.3|69311.9|69353.2|69304.5|69373.5|69313.4|69321.5|69279.8|102
1653859800000|2022-05-29 21:30:00|69356.6|69301.1|69350.8|69286.4|69356.6|69308.2|69324.5|69286.4|155
1653860100000|2022-05-29 21:35:00|69351.3|69286.2|69330.5|69291.1|69360.8|69304.6|69310.4|69271.1|241
1653860400000|2022-05-29 21:40:00|69337|69292.8|69323.8|69294.9|69343.4|69301.1|69313.5|69280.7|117
1653860700000|2022-05-29 21:45:00|69323.7|69294.8|69312.2|69290.9|69338.2|69298.5|69308.8|69277.6|300
1653861000000|2022-05-29 21:50:00|69315.8|69291.5|69317.4|69294.5|69333.7|69301.1|69309.1|69289.1|297
1653861300000|2022-05-29 21:55:00|69316.1|69294.1|69318.4|69294.3|69356.1|69299.2|69314.4|69257.1|355
1653861600000|2022-05-29 22:00:00|69325.4|69299.3|69306.1|69286.1|69339.6|69299.3|69294.7|69266.1|382
1653861900000|2022-05-29 22:05:00|69305.4|69285.4|69319.1|69281.6|69322.8|69295|69302.4|69273.4|242
1653862200000|2022-05-29 22:10:00|69311.3|69289.9|69319.8|69290.9|69347.5|69302.4|69308.5|69271.6|343
1653862500000|2022-05-29 22:15:00|69315.7|69293.4|69301.8|69277.1|69323.9|69293.4|69299.1|69271.2|455
1653862800000|2022-05-29 22:20:00|69300.3|69278.8|69309.3|69282.7|69317.4|69289.1|69298.6|69271.5|436
1653863100000|2022-05-29 22:25:00|69308.5|69283.7|69307.9|69287.9|69319.4|69293.6|69305.5|69274.3|326
1653863400000|2022-05-29 22:30:00|69307|69287|69331.5|69305.2|69332.8|69308.2|69306.9|69279.1|457
1653863700000|2022-05-29 22:35:00|69332.1|69304.7|69328.9|69308.9|69337.7|69314.8|69321|69290|305
1653864000000|2022-05-29 22:40:00|69329|69309|69323.6|69303.6|69340|69309.9|69322.5|69290|381
1653864300000|2022-05-29 22:45:00|69323.7|69303.7|69335.6|69315.6|69355|69324.6|69323.3|69295.2|333
1653864600000|2022-05-29 22:50:00|69336.2|69316.2|69332.2|69312.2|69345|69324.1|69331.7|69295|332
1653864900000|2022-05-29 22:55:00|69332.1|69312.1|69336.2|69308.3|69342.8|69316.9|69331.6|69301|319
1653865200000|2022-05-29 23:00:00|69334.9|69309.4|69330.7|69306.9|69344.1|69318.9|69326.3|69300.2|293
1653865500000|2022-05-29 23:05:00|69329.6|69307.9|69347.5|69327.5|69349.3|69327.5|69325.7|69300|313
1653865800000|2022-05-29 23:10:00|69347.3|69327.3|69354.2|69332.4|69360|69336.9|69342.6|69315.4|378
1653866100000|2022-05-29 23:15:00|69353.1|69333.1|69359.2|69337.5|69363.9|69340.4|69353|69328.2|454
1653866400000|2022-05-29 23:20:00|69359.3|69337.6|69358.4|69337.2|69363.6|69341.5|69351.2|69329.1|459
1653866700000|2022-05-29 23:25:00|69359.6|69337.3|69360.9|69334.2|69362.7|69341.3|69351.2|69328.9|405
1653867000000|2022-05-29 23:30:00|69357.4|69337.4|69353.8|69333.8|69360.5|69339.8|69350|69326|423
1653867300000|2022-05-29 23:35:00|69353.2|69333.2|69348.2|69328.2|69359.6|69339.6|69344.7|69324.7|428
1653867600000|2022-05-29 23:40:00|69348.3|69328.3|69344.4|69324.4|69352.2|69332.2|69339.2|69319.2|467
1653867900000|2022-05-29 23:45:00|69344.5|69324.5|69341.4|69321.4|69349|69329|69334.8|69315.9|451
1653868200000|2022-05-29 23:50:00|69342.1|69322.1|69343.1|69323.1|69347.9|69328.2|69338.9|69318.9|450
1653868500000|2022-05-29 23:55:00|69343|69323|69338.6|69318.6|69347.1|69327.1|69323.1|69303.1|535
1653868800000|2022-05-30 00:00:00|69338.5|69318.5|69318.3|69298.3|69339.3|69319.3|69315.3|69295.3|602
1653869100000|2022-05-30 00:05:00|69318.2|69298.2|69328.9|69308.9|69335.9|69315.9|69318|69298|536
1653869400000|2022-05-30 00:10:00|69329|69309|69332|69312|69334.3|69314.3|69322.5|69302.5|435
1653869700000|2022-05-30 00:15:00|69331.2|69311.2|69342.9|69318.4|69343.7|69320.8|69320.4|69301.3|515
1653870000000|2022-05-30 00:20:00|69340.3|69320.3|69310.9|69290.9|69351.4|69329.6|69308.4|69288.4|607
1653870300000|2022-05-30 00:25:00|69310.8|69290.8|69323.1|69303.1|69325.1|69305.1|69307.8|69287.8|534
1653870600000|2022-05-30 00:30:00|69323.2|69303.2|69324.6|69304.6|69332.4|69312.4|69307.9|69287.9|500
1653870900000|2022-05-30 00:35:00|69324.4|69304.4|69311|69291|69324.4|69304.4|69303.7|69284.5|498
1653871200000|2022-05-30 00:40:00|69310.9|69290.9|69337.1|69317.1|69337.8|69317.8|69307|69287|503
1653871500000|2022-05-30 00:45:00|69337.2|69317.2|69328.1|69308.1|69340.2|69321.6|69320.5|69300.5|524
1653871800000|2022-05-30 00:50:00|69328.5|69308.5|69317.8|69297.8|69334.1|69315.9|69315.9|69295|618
1653872100000|2022-05-30 00:55:00|69315.6|69295.6|69336.2|69316.2|69341.7|69321.7|69315.6|69294.4|656
1653872400000|2022-05-30 01:00:00|69336|69316|69337.8|69317.8|69338.4|69319.7|69324.3|69304.3|611
1653872700000|2022-05-30 01:05:00|69337.7|69317.7|69348|69328|69355.1|69335.1|69334.5|69313.9|593
1653873000000|2022-05-30 01:10:00|69347.7|69327.7|69318.9|69298.9|69351.8|69331.8|69315.6|69297.8|583
1653873300000|2022-05-30 01:15:00|69314.6|69294.6|69305.1|69285.1|69323.7|69303.1|69302.5|69283.3|533
1653873600000|2022-05-30 01:20:00|69305.4|69285.4|69305|69285|69315.7|69296.7|69301.6|69283.7|519
1653873900000|2022-05-30 01:25:00|69304.5|69284.5|69303.1|69283.1|69311.9|69291.9|69301.3|69278|488
1653874200000|2022-05-30 01:30:00|69303.6|69283.6|69276.1|69256.1|69313.6|69293.6|69275.4|69255.4|640
1653874500000|2022-05-30 01:35:00|69275.4|69255.4|69234.4|69214.4|69278.9|69258.9|69233|69212.3|779
1653874800000|2022-05-30 01:40:00|69234.2|69214.2|69220.7|69200.7|69234.2|69214.2|69217.2|69197.2|700
1653875100000|2022-05-30 01:45:00|69220.9|69200.9|69211.7|69191.7|69229.3|69209.3|69210.2|69190.2|687
1653875400000|2022-05-30 01:50:00|69212|69192|69210.8|69190.8|69212.9|69192.9|69184.5|69161.1|761
1653875700000|2022-05-30 01:55:00|69210.9|69190.9|69217.1|69197.1|69226.8|69206.8|69210.7|69190.7|681
1653876000000|2022-05-30 02:00:00|69217.2|69197.2|69224.3|69204.3|69229|69211.4|69205.3|69184.1|682
1653876300000|2022-05-30 02:05:00|69223.4|69203.4|69204.4|69184.4|69226.2|69206.2|69201.6|69181.6|612
1653876600000|2022-05-30 02:10:00|69204|69183.1|69189.2|69169.2|69206|69186|69188.8|69168.8|609
1653876900000|2022-05-30 02:15:00|69189.8|69169.8|69171.4|69151.4|69189.8|69169.8|69167.4|69147.3|709
1653877200000|2022-05-30 02:20:00|69171.1|69151.1|69190.1|69170.1|69191.2|69171.2|69168.3|69148.6|659
1653877500000|2022-05-30 02:25:00|69189.8|69169.8|69171.2|69151.2|69193.4|69173.4|69168|69148|607
1653877800000|2022-05-30 02:30:00|69171.1|69151.1|69197.6|69177.6|69198.3|69180.2|69171|69151|583
1653878100000|2022-05-30 02:35:00|69197.2|69177.2|69195.8|69175.8|69205.4|69185.4|69193.2|69173.2|538
1653878400000|2022-05-30 02:40:00|69195.7|69175.7|69203.8|69183.8|69204.8|69185.9|69186.5|69167.9|562
1653878700000|2022-05-30 02:45:00|69203.9|69183.9|69222.1|69200.4|69229.2|69209.2|69201.6|69183.6|556
1653879000000|2022-05-30 02:50:00|69220.8|69199.4|69240.6|69220.6|69250.2|69233.1|69220.2|69199.4|627
1653879300000|2022-05-30 02:55:00|69240.5|69220.5|69237.3|69217.3|69253.1|69233.1|69234.4|69214.4|629
1653879600000|2022-05-30 03:00:00|69237.4|69217.4|69225.4|69205.4|69246.3|69226.3|69222.3|69202.3|542
1653879900000|2022-05-30 03:05:00|69225.3|69205.3|69244|69224|69246.7|69225.7|69222.9|69202.1|548
1653880200000|2022-05-30 03:10:00|69244.2|69224.2|69252.2|69232.2|69261.9|69241.1|69241|69222.8|566
1653880500000|2022-05-30 03:15:00|69252.1|69232.1|69273.5|69252.4|69274.8|69255.7|69244.6|69224.1|604
1653880800000|2022-05-30 03:20:00|69273.9|69253.5|69274.6|69254.6|69281.7|69261.7|69271.4|69251.4|521
1653881100000|2022-05-30 03:25:00|69274.5|69254.5|69276|69256|69282.6|69262.6|69271.7|69251.6|518
1653881400000|2022-05-30 03:30:00|69276.1|69256.1|69281.4|69261.4|69282.5|69262.8|69271.3|69251.9|538
1653881700000|2022-05-30 03:35:00|69282.2|69262.2|69279.7|69259.7|69289|69269|69275.2|69255.2|529
1653882000000|2022-05-30 03:40:00|69280.2|69260.2|69260|69240|69280.3|69260.3|69257.2|69238.6|555
1653882300000|2022-05-30 03:45:00|69259.1|69239.1|69255.2|69240.2|69262|69244|69254.1|69234.1|526
1653882600000|2022-05-30 03:50:00|69258.2|69238.2|69245.4|69225.4|69258.4|69238.4|69231.8|69211.4|611
1653882900000|2022-05-30 03:55:00|69245.9|69225.9|69242.9|69222.9|69255.4|69236.2|69241.4|69220.3|626
1653883200000|2022-05-30 04:00:00|69242.8|69222.8|69234.8|69214.8|69246.1|69227.2|69229|69212.6|497
1653883500000|2022-05-30 04:05:00|69235.1|69215.1|69244.9|69224.9|69258|69237.5|69234.1|69214.1|527
1653883800000|2022-05-30 04:10:00|69245.1|69225.1|69246.2|69231.2|69256.5|69236.5|69234|69214.5|455
1653884100000|2022-05-30 04:15:00|69248.6|69228.6|69239.2|69219.2|69253.2|69233.2|69236.1|69218.7|488
1653884400000|2022-05-30 04:20:00|69239.1|69219.1|69230.4|69210.4|69239.6|69222.7|69221.5|69202.8|490
1653884700000|2022-05-30 04:25:00|69230.1|69210.1|69232.1|69212.1|69234.7|69214.7|69219.9|69202.3|500
1653885000000|2022-05-30 04:30:00|69232.2|69212.2|69179.3|69159.3|69233.4|69213.9|69179.1|69159.1|561
1653885300000|2022-05-30 04:35:00|69179.2|69159.2|69170.7|69150.7|69187.3|69167.3|69165.6|69145.6|694
1653885600000|2022-05-30 04:40:00|69170.8|69150.8|69145.1|69125.1|69185.6|69165.6|69144.1|69124.1|665
1653885900000|2022-05-30 04:45:00|69145.3|69125.3|69159.6|69139.6|69162.9|69142.9|69143.9|69123.9|566
1653886200000|2022-05-30 04:50:00|69158.4|69138.4|69167.8|69147.8|69170.9|69150.9|69150.4|69130.4|559
1653886500000|2022-05-30 04:55:00|69167.9|69147.9|69158.8|69138.8|69170.6|69150.6|69150.1|69133|569
1653886800000|2022-05-30 05:00:00|69158.5|69138.5|69154.4|69134.4|69173.7|69153.7|69153.8|69133.8|616
1653887100000|2022-05-30 05:05:00|69152.9|69132.9|69149|69129|69161.6|69141.6|69147.1|69127.1|572
1653887400000|2022-05-30 05:10:00|69149.1|69129.1|69139.6|69119.6|69149.6|69132.5|69136.7|69118.5|552
1653887700000|2022-05-30 05:15:00|69140|69120|69151.9|69131.9|69160.7|69140.7|69138.4|69118.4|589
1653888000000|2022-05-30 05:20:00|69151.2|69131.2|69168.2|69148.2|69170.3|69152.2|69148.7|69130.1|530
1653888300000|2022-05-30 05:25:00|69168.1|69148.1|69173.2|69153.2|69174|69154|69155.9|69135.9|625
1653888600000|2022-05-30 05:30:00|69173.3|69153.3|69170.7|69150.7|69181.8|69161.8|69166.8|69147.9|649
1653888900000|2022-05-30 05:35:00|69170.4|69150.4|69175.9|69155.9|69176.9|69159.3|69158.4|69138.4|530
1653889200000|2022-05-30 05:40:00|69176.3|69156.3|69165.7|69145.7|69177.1|69157.1|69162.4|69142.4|489
1653889500000|2022-05-30 05:45:00|69164.7|69144.7|69145.7|69125.7|69166.9|69146.9|69141.2|69123.5|532
1653889800000|2022-05-30 05:50:00|69145.6|69125.6|69194.3|69174.3|69200.8|69180.8|69145.6|69125.6|673
1653890100000|2022-05-30 05:55:00|69194.1|69174.1|69186|69166|69194.1|69174.1|69178.6|69158.6|701
1653890400000|2022-05-30 06:00:00|69186.3|69166.3|69158.9|69138.9|69193.5|69173.5|69158.6|69138.6|753
1653890700000|2022-05-30 06:05:00|69160.4|69140.4|69178.7|69158.7|69180.4|69160.4|69155.8|69137|690
1653891000000|2022-05-30 06:10:00|69178.9|69158.9|69112.2|69097.2|69192.6|69172.6|69110.7|69090.7|793
1653891300000|2022-05-30 06:15:00|69113|69098|69148.1|69128.1|69152.9|69132.9|69113|69094.2|688
1653891600000|2022-05-30 06:20:00|69151|69131|69175.8|69155.8|69181.1|69161.1|69128.4|69110.8|706
1653891900000|2022-05-30 06:25:00|69170.9|69155.9|69132.2|69112.2|69171.4|69155.9|69126.5|69108.3|693
1653892200000|2022-05-30 06:30:00|69132.3|69112.3|69121|69101|69143.6|69123.6|69118.1|69101|679
1653892500000|2022-05-30 06:35:00|69122|69102|69091.9|69071.9|69129.8|69110.2|69080|69060|764
1653892800000|2022-05-30 06:40:00|69091.8|69071.8|69132.5|69112.5|69133.4|69115.9|69091.8|69071.8|802
1653893100000|2022-05-30 06:45:00|69132|69112|69182.7|69162.7|69185.8|69167.4|69125.3|69106.9|791
1653893400000|2022-05-30 06:50:00|69183.9|69163.9|69190.1|69170.1|69200.7|69183.3|69177.8|69158.9|726
1653893700000|2022-05-30 06:55:00|69190.4|69170.4|69184|69164|69199.8|69181.8|69175.1|69158.5|770
1653894000000|2022-05-30 07:00:00|69181.8|69161.8|69161.4|69146.4|69181.8|69163|69152.8|69134|881
1653894300000|2022-05-30 07:05:00|69162.4|69147.4|69186.4|69171.4|69200.8|69183.4|69161.4|69145|938
1653894600000|2022-05-30 07:10:00|69186.3|69171.3|69182.9|69162.9|69200.8|69183.5|69161.5|69141.5|867
1653894900000|2022-05-30 07:15:00|69183.3|69163.3|69214.8|69194.8|69223.8|69205.8|69172|69154.7|826
1653895200000|2022-05-30 07:20:00|69214.6|69194.6|69214.2|69194.2|69242.4|69224.4|69209.2|69191|869
1653895500000|2022-05-30 07:25:00|69214.7|69194.7|69190.8|69170.8|69224.1|69206.4|69186.9|69169.8|797
1653895800000|2022-05-30 07:30:00|69191.4|69171.4|69169.9|69149.9|69204.3|69185.8|69168.1|69149.9|678
1653896100000|2022-05-30 07:35:00|69167.3|69152.3|69161.6|69141.6|69187.8|69170.2|69141.5|69123.8|720
1653896400000|2022-05-30 07:40:00|69157.3|69142.3|69161.2|69141.2|69177.8|69158.6|69144.5|69127.3|768
1653896700000|2022-05-30 07:45:00|69161.4|69141.4|69198.2|69178.2|69205.4|69187.9|69156|69136|739
1653897000000|2022-05-30 07:50:00|69197.3|69177.3|69204.9|69184.9|69208.9|69191.1|69181.3|69164.3|665
1653897300000|2022-05-30 07:55:00|69203|69188|69255.9|69235.9|69270.1|69250.1|69202|69185.5|745
1653897600000|2022-05-30 08:00:00|69256|69236|69257.7|69237.7|69259.5|69239.5|69223.8|69206|902
1653897900000|2022-05-30 08:05:00|69258.2|69238.2|69207.7|69187.7|69262.1|69243.5|69202.3|69182.3|805
1653898200000|2022-05-30 08:10:00|69207.8|69187.8|69193.3|69173.3|69224.3|69205.7|69190.7|69173.3|804
1653898500000|2022-05-30 08:15:00|69194.4|69174.4|69229.2|69209.2|69254.4|69236.5|69194.4|69174.4|741
1653898800000|2022-05-30 08:20:00|69229|69209|69254|69234|69255.8|69238.3|69216.1|69198.8|753
1653899100000|2022-05-30 08:25:00|69254.2|69234.2|69262.9|69242.9|69273.5|69255.7|69248.8|69229.8|776
1653899400000|2022-05-30 08:30:00|69262|69242|69229|69209|69263.6|69245.5|69218.3|69200.5|723
1653899700000|2022-05-30 08:35:00|69228.8|69208.8|69183.4|69163.4|69229.9|69211.8|69177|69159.7|800
1653900000000|2022-05-30 08:40:00|69184.2|69164.2|69179.1|69159.1|69185.8|69167.9|69161.6|69143.5|824
1653900300000|2022-05-30 08:45:00|69178.6|69158.6|69181.7|69166.7|69185.7|69167|69166.8|69148.7|614
1653900600000|2022-05-30 08:50:00|69183.8|69163.8|69162.7|69147.7|69204.3|69187.4|69161.8|69143.6|666
1653900900000|2022-05-30 08:55:00|69162.8|69147.8|69125.9|69105.9|69170.3|69151.4|69119.5|69101.7|722
1653901200000|2022-05-30 09:00:00|69126.1|69106.1|69096|69076|69140|69120|69086.2|69068.8|796
1653901500000|2022-05-30 09:05:00|69093.7|69078.7|69106.7|69086.7|69126|69108.6|69077.9|69061.8|865
1653901800000|2022-05-30 09:10:00|69106.2|69086.2|69109.3|69089.3|69122.9|69104.5|69100.3|69082.7|760
1653902100000|2022-05-30 09:15:00|69109|69089|69137.1|69117.1|69137.3|69118.9|69103.7|69086.6|695
1653902400000|2022-05-30 09:20:00|69136.2|69116.2|69134.8|69114.8|69138.7|69121|69119.1|69101.3|658
1653902700000|2022-05-30 09:25:00|69134.5|69114.5|69102.7|69082.7|69134.7|69114.7|69098.8|69081.7|657
1653903000000|2022-05-30 09:30:00|69102.9|69082.9|69117.8|69102.8|69124.6|69106.2|69084.1|69065.6|666
1653903300000|2022-05-30 09:35:00|69117.6|69102.6|69110.5|69095.5|69120.7|69102.9|69098.9|69081.4|636
1653903600000|2022-05-30 09:40:00|69109.2|69094.2|69117|69097|69130.7|69113.1|69099.1|69080.8|558
1653903900000|2022-05-30 09:45:00|69117.2|69097.2|69100.4|69080.4|69120.8|69103.1|69092.3|69074.4|660
1653904200000|2022-05-30 09:50:00|69097.4|69082.4|69112.3|69092.3|69126.8|69107.7|69097.4|69078.7|642
1653904500000|2022-05-30 09:55:00|69111.3|69091.3|69109.3|69089.3|69120.9|69102.8|69099.7|69082.1|534
1653904800000|2022-05-30 10:00:00|69109.2|69089.2|69135.7|69115.7|69139.2|69120.3|69106.5|69088.8|649
1653905100000|2022-05-30 10:05:00|69135.5|69115.5|69122.5|69102.5|69136|69116|69119.6|69102|511
1653905400000|2022-05-30 10:10:00|69122.7|69102.7|69136.1|69116.1|69140.1|69122.3|69119.8|69102.3|649
1653905700000|2022-05-30 10:15:00|69133.5|69118.5|69145.7|69125.7|69158.7|69139.6|69129.7|69111.6|614
1653906000000|2022-05-30 10:20:00|69145.5|69125.5|69156.5|69136.5|69165.8|69149.1|69143.2|69125.5|614
1653906300000|2022-05-30 10:25:00|69156.3|69136.3|69139.8|69119.8|69159.6|69140.2|69133.7|69115.5|587
1653906600000|2022-05-30 10:30:00|69139.6|69119.6|69104.4|69084.4|69148.6|69130.8|69103.8|69083.8|671
1653906900000|2022-05-30 10:35:00|69106.5|69086.5|69088.4|69068.4|69110.8|69091.7|69080.5|69063.3|679
1653907200000|2022-05-30 10:40:00|69088.7|69068.7|69059.4|69039.4|69096|69076|69052.8|69032.8|899
1653907500000|2022-05-30 10:45:00|69059.6|69039.6|69051.4|69031.4|69067.6|69049.9|69048.3|69029.7|740
1653907800000|2022-05-30 10:50:00|69051.5|69031.5|69075.4|69055.4|69086.6|69066.6|69051.1|69031.1|702
1653908100000|2022-05-30 10:55:00|69075.5|69055.5|69050.4|69030.4|69076.7|69056.7|69049.4|69029.4|620
1653908400000|2022-05-30 11:00:00|69050.5|69030.5|69037.9|69017.9|69052.7|69033.7|69019.7|69001.8|740
1653908700000|2022-05-30 11:05:00|69037.8|69017.8|69020|69000|69042.6|69025|69016.2|68999.4|633
1653909000000|2022-05-30 11:10:00|69018.1|69003.1|69036.9|69021.9|69039.9|69023.1|69011.6|68994.3|710
1653909300000|2022-05-30 11:15:00|69035.3|69020.3|69049.7|69029.7|69066.2|69048.3|69034.9|69017.4|721
1653909600000|2022-05-30 11:20:00|69046.8|69031.8|69062.1|69047.1|69070.8|69053.1|69033.8|69016.9|757
1653909900000|2022-05-30 11:25:00|69063.9|69043.9|69077.5|69057.5|69077.9|69060|69061.2|69043.9|513
1653910200000|2022-05-30 11:30:00|69075|69060|69086.6|69066.6|69087.4|69069.1|69068.5|69051.1|482
1653910500000|2022-05-30 11:35:00|69084.4|69069.4|69082.5|69067.5|69096.7|69081|69077.3|69058.7|579
1653910800000|2022-05-30 11:40:00|69082.4|69067.4|69106.9|69086.9|69114.7|69097.3|69080.6|69063|565
1653911100000|2022-05-30 11:45:00|69106.8|69086.8|69071.4|69051.4|69117.1|69098.4|69070.2|69050.2|642
1653911400000|2022-05-30 11:50:00|69071.1|69051.1|69053.4|69033.4|69071.5|69051.5|69042.2|69022.4|667
1653911700000|2022-05-30 11:55:00|69053.5|69033.5|69101.9|69081.9|69102.3|69085|69053|69033|770
1653912000000|2022-05-30 12:00:00|69101.2|69081.2|69077.4|69057.4|69111.3|69091.8|69071.3|69052.2|833
1653912300000|2022-05-30 12:05:00|69076.7|69056.7|69107.9|69092.9|69112|69093.2|69076.1|69056.1|639
1653912600000|2022-05-30 12:10:00|69107.6|69092.6|69124.6|69104.6|69127.2|69109|69104.5|69087.7|619
1653912900000|2022-05-30 12:15:00|69125|69105|69144.8|69129.8|69158.6|69140.9|69115.4|69098.1|742
1653913200000|2022-05-30 12:20:00|69144.5|69129.5|69158.8|69138.8|69159.4|69141.1|69142.4|69125.4|730
1653913500000|2022-05-30 12:25:00|69158.6|69138.6|69165|69145|69168.9|69151|69147.6|69129.4|706
1653913800000|2022-05-30 12:30:00|69164.8|69144.8|69153.2|69133.2|69171.2|69153.3|69148.6|69130.8|706
1653914100000|2022-05-30 12:35:00|69151.4|69131.4|69206.6|69186.6|69213.6|69196.1|69146.6|69128.5|749
1653914400000|2022-05-30 12:40:00|69206.7|69186.7|69198.7|69178.7|69219.4|69202.3|69192.8|69174.6|745
1653914700000|2022-05-30 12:45:00|69198.9|69178.9|69183.1|69163.1|69201.6|69182.5|69176.1|69156.1|683
1653915000000|2022-05-30 12:50:00|69183.2|69163.2|69167.3|69152.3|69183.8|69166.8|69154|69136.4|713
1653915300000|2022-05-30 12:55:00|69170|69150|69192.7|69172.7|69193.3|69176|69161.7|69143.8|664
1653915600000|2022-05-30 13:00:00|69193.4|69173.4|69173.3|69153.3|69205.9|69188|69168.2|69151.1|808
1653915900000|2022-05-30 13:05:00|69173.1|69153.1|69162.1|69142.1|69184|69166.4|69157.8|69140.3|699
1653916200000|2022-05-30 13:10:00|69161.9|69141.9|69148.3|69128.3|69176|69157|69144.3|69124.3|669
1653916500000|2022-05-30 13:15:00|69147.8|69127.8|69143.1|69123.1|69153.9|69135.2|69132|69113|731
1653916800000|2022-05-30 13:20:00|69143.2|69123.2|69137.4|69117.4|69151.9|69136.9|69129.1|69112.1|747
1653917100000|2022-05-30 13:25:00|69137.3|69117.3|69127.1|69107.1|69152.6|69132.6|69123.5|69106|699
1653917400000|2022-05-30 13:30:00|69128.2|69108.2|69109.8|69089.8|69135.8|69117.5|69107.2|69089.3|730
1653917700000|2022-05-30 13:35:00|69110.6|69090.6|69119.4|69099.4|69123.3|69107|69105.8|69088|657
1653918000000|2022-05-30 13:40:00|69119.2|69099.2|69118.6|69103.6|69132.7|69114.3|69113.3|69096.4|741
1653918300000|2022-05-30 13:45:00|69119.8|69104.8|69122.3|69107.3|69131.1|69113.8|69118.3|69100.1|713
1653918600000|2022-05-30 13:50:00|69122|69107|69132.4|69112.4|69133.4|69113.4|69114.9|69094.9|615
1653918900000|2022-05-30 13:55:00|69132.1|69112.1|69074.2|69054.2|69132.1|69112.8|69069.4|69051|729
1653919200000|2022-05-30 14:00:00|69074.3|69054.3|69060.2|69040.2|69075.7|69060.7|69052|69034.3|795
1653919500000|2022-05-30 14:05:00|69057.6|69042.6|69082.3|69067.3|69089|69071.2|69045.9|69030.9|750
1653919800000|2022-05-30 14:10:00|69082.8|69067.8|69061.7|69041.7|69094.8|69075.9|69048.2|69030.9|760
1653920100000|2022-05-30 14:15:00|69061.4|69041.4|69090.9|69070.9|69096.9|69076.9|69048.7|69030.8|772
1653920400000|2022-05-30 14:20:00|69090.7|69070.7|69090.4|69070.4|69093.6|69074.7|69072.2|69054.8|618
1653920700000|2022-05-30 14:25:00|69089.7|69069.7|69079|69059|69107.6|69088.1|69078|69059|761
1653921000000|2022-05-30 14:30:00|69077.7|69057.7|69071.5|69051.5|69095.5|69076.7|69067.7|69050.1|728
1653921300000|2022-05-30 14:35:00|69067.6|69052.6|69075.8|69055.8|69076|69056.6|69058.9|69041.4|675
1653921600000|2022-05-30 14:40:00|69075.6|69055.6|69092.3|69072.3|69099.1|69081.6|69070.3|69053|738
1653921900000|2022-05-30 14:45:00|69092.1|69072.1|69095.7|69075.7|69098.3|69078.3|69076.1|69059.1|642
1653922200000|2022-05-30 14:50:00|69095.5|69075.5|69057.6|69037.6|69099.1|69081.1|69052.4|69036.4|809
1653922500000|2022-05-30 14:55:00|69056.8|69036.8|69012.3|68992.3|69069.7|69052.6|69001.8|68981.8|1042
1653922800000|2022-05-30 15:00:00|69012.1|68992.1|69030.2|69010.2|69048.9|69028.9|69005.2|68988.1|944
1653923100000|2022-05-30 15:05:00|69030.3|69010.3|69017.8|68997.8|69046.5|69026.5|69010.2|68993.7|717
1653923400000|2022-05-30 15:10:00|69011.1|68996.1|69010.6|68990.6|69017.4|68998.9|68999.8|68981.6|681
1653923700000|2022-05-30 15:15:00|69010.7|68990.7|69014|68999|69017|68999.6|68993.8|68973.8|635
1653924000000|2022-05-30 15:20:00|69014.1|68999.1|69003.3|68988.3|69033.2|69015.3|69000.7|68985.7|524
1653924300000|2022-05-30 15:25:00|69002.2|68987.2|68997.9|68982.9|69006.3|68989.1|68990.2|68973.9|451
1653924600000|2022-05-30 15:30:00|68998|68983|69006.6|68986.6|69007.2|68992.1|68992.4|68974.5|514
1653924900000|2022-05-30 15:35:00|69006.7|68986.7|69013.1|68998.1|69022.1|69004|69006.5|68986.7|557
1653925200000|2022-05-30 15:40:00|69013|68998|69025.6|69005.6|69027|69008|69004.7|68987.1|457
1653925500000|2022-05-30 15:45:00|69025.4|69005.4|69027|69007|69030.7|69010.8|69019.3|68999.3|485
1653925800000|2022-05-30 15:50:00|69026.9|69006.9|69040.9|69020.9|69043.3|69024.3|69015.6|68998.5|470
1653926100000|2022-05-30 15:55:00|69041.1|69021.1|69019.7|68999.7|69042.9|69024.1|69019.5|68999.7|564
1653926400000|2022-05-30 16:00:00|69016.5|69001.5|69026.7|69006.7|69027.3|69010.3|69008.5|68991.6|539
1653926700000|2022-05-30 16:05:00|69026.6|69006.6|69026.6|69006.6|69026.8|69008.1|69010.4|68991.8|476
1653927000000|2022-05-30 16:10:00|69026.3|69006.3|69012.4|68992.4|69029.4|69009.9|69012.2|68992.2|528
1653927300000|2022-05-30 16:15:00|69012.6|68992.6|69023.9|69003.9|69025.4|69005.4|69009.9|68990.2|473
1653927600000|2022-05-30 16:20:00|69024|69004|69009.1|68989.1|69024|69004|69007.7|68987.7|472
1653927900000|2022-05-30 16:25:00|69009|68989|69007.7|68987.7|69015.6|68995.6|69005.2|68985.2|487
1653928200000|2022-05-30 16:30:00|69007.8|68987.8|68994.1|68974.1|69008.1|68988.1|68986.2|68966.2|526
1653928500000|2022-05-30 16:35:00|68994.2|68974.2|68989.7|68969.7|68996.4|68978.5|68986.5|68966.5|486
1653928800000|2022-05-30 16:40:00|68990.3|68970.3|68996.5|68976.5|69001.5|68981.5|68989.4|68969.4|391
1653929100000|2022-05-30 16:45:00|68996.6|68976.6|69006.4|68986.4|69006.4|68986.4|68992.1|68972.1|284
1653929400000|2022-05-30 16:50:00|69006.9|68986.9|69007.6|68987.6|69012.5|68993.9|68999.2|68979.2|350
1653929700000|2022-05-30 16:55:00|69007.8|68987.8|68978.4|68958.4|69007.9|68987.9|68977|68957|479
1653930000000|2022-05-30 17:00:00|68977.7|68957.7|68986.7|68966.7|68989.6|68969.6|68973.5|68953.5|483
1653930300000|2022-05-30 17:05:00|68987.1|68967.1|68981.6|68961.6|68987.6|68967.6|68972.9|68956.3|386
1653930600000|2022-05-30 17:10:00|68981.5|68961.5|69003.2|68983.2|69003.2|68983.2|68975.1|68955.1|374
1653930900000|2022-05-30 17:15:00|69004.1|68984.1|69000.3|68980.3|69004.9|68984.9|68996.1|68976.1|301
1653931200000|2022-05-30 17:20:00|69000.1|68980.1|68999.5|68979.5|69001.9|68981.9|68993.7|68973.7|192
1653931500000|2022-05-30 17:25:00|68999.4|68979.4|68997.2|68977.2|68999.8|68979.8|68991|68971|242
1653931800000|2022-05-30 17:30:00|68996.2|68976.2|68995.2|68975.2|68999.2|68979.2|68991.1|68971.1|315
1653932100000|2022-05-30 17:35:00|68995.1|68975.1|68992.8|68972.8|68996.9|68976.9|68992.5|68972.5|251
1653932400000|2022-05-30 17:40:00|68993.1|68973.1|68981.7|68961.7|68993.8|68973.8|68978.4|68958.4|320
1653932700000|2022-05-30 17:45:00|68981.5|68961.5|68989.6|68969.6|68989.8|68969.8|68979.6|68959.6|221
1653933000000|2022-05-30 17:50:00|68989.7|68969.7|68992.5|68972.5|68993.8|68973.8|68989|68969|254
1653933300000|2022-05-30 17:55:00|68992.4|68972.4|68990.7|68975.7|68993.4|68976.5|68988.8|68970.6|256
1653933600000|2022-05-30 18:00:00|68992.2|68977.2|68989|68969|68997.1|68980.6|68985.9|68968.3|360
1653933900000|2022-05-30 18:05:00|68988.9|68968.9|68996.7|68976.7|69000.6|68981|68987.5|68968.5|305
1653934200000|2022-05-30 18:10:00|68997|68977|69002.5|68982.5|69003.1|68984.6|68993.4|68974.7|370
1653934500000|2022-05-30 18:15:00|69002.6|68982.6|68996.9|68976.9|69002.9|68982.9|68986|68968.2|278
1653934800000|2022-05-30 18:20:00|68994.5|68979.5|69001.5|68981.5|69003.4|68983.4|68994|68974|263
1653935100000|2022-05-30 18:25:00|69001.2|68981.2|68995.5|68975.5|69005.2|68986.8|68990.9|68972.7|269
1653935400000|2022-05-30 18:30:00|68995.3|68975.3|69008.2|68988.2|69009.3|68991|68994.7|68974.7|350
1653935700000|2022-05-30 18:35:00|69006.8|68986.8|69003|68983|69009.3|68989.5|68998.6|68980.7|231
1653936000000|2022-05-30 18:40:00|69002.8|68982.8|69003.2|68983.2|69003.6|68985.8|68999.5|68981.5|192
1653936300000|2022-05-30 18:45:00|69003.1|68983.1|69010.2|68990.2|69013.3|68993.3|69001|68981|280
1653936600000|2022-05-30 18:50:00|69010.3|68990.3|69015.8|68995.8|69016.8|68996.8|69008.7|68988.7|294
1653936900000|2022-05-30 18:55:00|69016.9|68996.9|69002.3|68982.3|69016.9|68996.9|68999.7|68979.7|364
1653937200000|2022-05-30 19:00:00|69004.3|68984.3|69009.4|68994.4|69013.4|68994.4|68998.7|68978.7|399
1653937500000|2022-05-30 19:05:00|69012.1|68992.1|69019.8|68999.8|69019.8|68999.8|69008|68988|461
1653937800000|2022-05-30 19:10:00|69019.6|68999.6|69034.1|69014.1|69043|69023.1|69015.4|68995.4|438
1653938100000|2022-05-30 19:15:00|69034.2|69014.2|69033.8|69018.8|69043.4|69023.9|69029.2|69010.3|322
1653938400000|2022-05-30 19:20:00|69033.7|69018.7|69033.5|69013.5|69040.5|69021.8|69032.6|69012.6|275
1653938700000|2022-05-30 19:25:00|69033.7|69013.7|69022.3|69002.3|69033.7|69013.7|69019.7|68999.7|421
1653939000000|2022-05-30 19:30:00|69022.2|69002.2|69017.2|68997.2|69028.3|69008.3|69016.7|68996.7|349
1653939300000|2022-05-30 19:35:00|69016.8|68996.8|69021|69006|69024.2|69006|69015.5|68993.5|198
1653939600000|2022-05-30 19:40:00|69021.1|69006.1|69022.2|69002.2|69023.2|69006.2|69019.3|68997.6|274
1653939900000|2022-05-30 19:45:00|69021.3|69001.3|69027|69007|69028.9|69011.6|69021.3|69001.3|252
1653940200000|2022-05-30 19:50:00|69027.3|69007.3|69032.4|69012.4|69033.9|69018.1|69023.6|69004.6|267
1653940500000|2022-05-30 19:55:00|69032.3|69012.3|69031|69011|69037.1|69017.2|69028.9|69008.9|360
1653940800000|2022-05-30 20:00:00|69031.6|69011.6|69013.2|68993.2|69031.6|69011.6|69011.3|68990.8|520
1653941100000|2022-05-30 20:05:00|69011.4|68991.4|69018.8|68998.8|69022.8|69001.7|69010.2|68990.2|364
1653941400000|2022-05-30 20:10:00|69019.2|68999.2|69014.3|68994.3|69019.5|68999.5|69007.6|68987.6|447
1653941700000|2022-05-30 20:15:00|69014.5|68994.5|69016.3|68996.3|69020.9|69000.9|69014.4|68994.2|124
1653942000000|2022-05-30 20:20:00|69017.1|68997.1|69026.5|69006.5|69030.4|69008.1|69015.6|68993.1|650
1653942300000|2022-05-30 20:25:00|69026.6|69006.6|69026.8|69006.8|69038.4|69016.4|69024|69003.6|303
1653942600000|2022-05-30 20:30:00|69026.9|69006.9|69030.4|69008.3|69039.6|69016.1|69026.9|69002.8|237
1653942900000|2022-05-30 20:35:00|69033.4|69013.4|69036.7|69016.7|69039.3|69019.2|69029.1|68996.8|277
1653943200000|2022-05-30 20:40:00|69035.7|69015.7|69033.5|69013.5|69038.2|69018.2|69029.8|69009.8|126
1653943500000|2022-05-30 20:45:00|69032.3|69012.3|69029|69009|69033.6|69013.6|69028.8|69005.7|180
1653943800000|2022-05-30 20:50:00|69029.3|69009.3|69026.2|69006.2|69029.6|69009.3|69022|68996.7|236
1653944100000|2022-05-30 20:55:00|69026.3|69006.3|69077|68987.6|69083.6|69011.8|69022.2|68977.5|317
1653944400000|2022-05-30 21:00:00|69078.3|68991|69108.1|69013.2|69108.1|69013.2|69071.5|68986|56
1653944700000|2022-05-30 21:05:00|69115.5|69019.4|69087.1|69014|69115.5|69023.2|69084|68997.1|57
1653945000000|2022-05-30 21:10:00|69088.6|68989.6|69086.7|68987.7|69104.4|69019.7|69059.2|68960.2|181
1653945300000|2022-05-30 21:15:00|69084.7|68985.7|69076.1|69004|69094.8|69020.3|69069.7|68984.9|83
1653945600000|2022-05-30 21:20:00|69075.2|69003|69070.1|68995.8|69086.9|69007.4|69069.2|68979.3|90
1653945900000|2022-05-30 21:25:00|69075.1|68993|69054|68998.2|69079.6|69005.3|69029.6|68930.6|142
1653946200000|2022-05-30 21:30:00|69053.3|68998.1|69049.7|69000.2|69076.6|69015.5|69041.7|68970|122
1653946500000|2022-05-30 21:35:00|69051.9|69013.3|69042.7|69009.4|69064.6|69014|69039.8|68985.2|116
1653946800000|2022-05-30 21:40:00|69042.4|69008.7|69049.3|69001.6|69060.6|69013.6|69039.6|68991.2|69
1653947100000|2022-05-30 21:45:00|69040.8|69010.5|69050.2|68999.7|69063.4|69016.1|69037.6|68980.5|104
1653947400000|2022-05-30 21:50:00|69047.7|69002.4|69038.5|69012.8|69059.9|69016.6|69036.7|68986|56
1653947700000|2022-05-30 21:55:00|69039|69013.4|69042.8|68988.1|69074.7|69019.7|69036.1|68962.6|264
1653948000000|2022-05-30 22:00:00|69048.3|69000.4|69037.7|69017.1|69058|69019.3|69027.9|68992|279
1653948300000|2022-05-30 22:05:00|69036.9|69016.9|69043.9|69028.9|69061.9|69034.2|69036.9|69009.4|228
1653948600000|2022-05-30 22:10:00|69043.8|69028.8|69036.1|69016.1|69060.9|69028.8|69032.7|69005.2|200
1653948900000|2022-05-30 22:15:00|69035.1|69015.1|69046|69026|69052.8|69028.5|69032.4|69009|208
1653949200000|2022-05-30 22:20:00|69046.3|69026.3|69044|69023.2|69055.4|69030.5|69035.2|69012.5|202
1653949500000|2022-05-30 22:25:00|69043.9|69023.6|69039.1|69019.1|69052.4|69023.9|69038.6|69011.5|203
1653949800000|2022-05-30 22:30:00|69038.9|69018.9|69039.7|69019.7|69062.4|69033.8|69038.9|69018.5|454
1653950100000|2022-05-30 22:35:00|69039.9|69019.9|69052.4|69032.4|69061.6|69034.6|69039|69017.5|376
1653950400000|2022-05-30 22:40:00|69052.5|69032.5|69048.2|69028.2|69055.7|69036.2|69044.5|69024.5|311
1653950700000|2022-05-30 22:45:00|69048|69028|69049.3|69029.3|69058.2|69036.3|69042.7|69018.2|354
1653951000000|2022-05-30 22:50:00|69048.9|69028.9|69051.9|69031.9|69060.3|69037.9|69042.9|69021.7|255
1653951300000|2022-05-30 22:55:00|69051.7|69031.7|69055.6|69035.6|69068.5|69044|69050.8|69025.1|323
1653951600000|2022-05-30 23:00:00|69058.1|69038.1|69057.2|69037.2|69072.2|69044.8|69051.1|69025|367
1653951900000|2022-05-30 23:05:00|69057.8|69037.8|69061.7|69041.7|69064.3|69044.9|69056.2|69032.2|326
1653952200000|2022-05-30 23:10:00|69061.5|69041.5|69056.4|69034.7|69065.9|69045.9|69054.6|69025.4|380
1653952500000|2022-05-30 23:15:00|69055.9|69035.9|69060.2|69040.2|69064.3|69044.3|69050.4|69030.4|383
1653952800000|2022-05-30 23:20:00|69060.1|69040.1|69057.2|69037.2|69062.9|69044.8|69051.8|69032.2|380
1653953100000|2022-05-30 23:25:00|69057.3|69037.3|69069.9|69049.9|69071.7|69051.7|69057|69037|409
1653953400000|2022-05-30 23:30:00|69070.3|69050.3|69067|69047|69076.8|69056.8|69060|69041.8|522
1653953700000|2022-05-30 23:35:00|69067.1|69047.1|69071|69051|69073.6|69053.6|69062.7|69043.5|328
1653954000000|2022-05-30 23:40:00|69071.2|69051.2|69076.5|69056.5|69086.3|69066.3|69068.3|69050.8|467
1653954300000|2022-05-30 23:45:00|69076.9|69056.9|69064.3|69044.3|69076.9|69058.8|69060.6|69040.6|421
1653954600000|2022-05-30 23:50:00|69064.2|69044.2|69061.5|69041.5|69070.4|69050.4|69059.1|69040.2|453
1653954900000|2022-05-30 23:55:00|69062.1|69042.1|69067.4|69047.4|69070.5|69050.8|69060.2|69041.1|457
1653955200000|2022-05-31 00:00:00|69066.3|69046.3|69082.1|69062.1|69090|69070|69065.4|69045.4|696
1653955500000|2022-05-31 00:05:00|69083.7|69063.7|69069.3|69049.3|69086.3|69066.3|69062.6|69042.6|653
1653955800000|2022-05-31 00:10:00|69067.6|69047.6|69061.6|69041.6|69079.3|69059.3|69056.9|69036.9|662
1653956100000|2022-05-31 00:15:00|69061.5|69041.5|69103.3|69083.3|69104|69084|69060.2|69040.2|664
1653956400000|2022-05-31 00:20:00|69102.9|69082.9|69147.4|69127.4|69155.1|69135.1|69101.2|69081.2|847
1653956700000|2022-05-31 00:25:00|69147.3|69127.3|69178.1|69158.1|69178.1|69158.1|69146.4|69126.4|691
1653957000000|2022-05-31 00:30:00|69176.5|69156.5|69190|69170|69200.7|69180.7|69176.5|69156.5|942
1653957300000|2022-05-31 00:35:00|69189.8|69169.8|69189.5|69169.5|69199.1|69179.1|69179.3|69159.3|817
1653957600000|2022-05-31 00:40:00|69190|69170|69205.9|69185.9|69219|69199|69184.9|69164.9|841
1653957900000|2022-05-31 00:45:00|69205.7|69185.7|69246.3|69226.3|69250.3|69230.3|69205.6|69185.6|880
1653958200000|2022-05-31 00:50:00|69246.4|69226.4|69249.3|69229.3|69257.9|69237.9|69201.5|69181.5|996
1653958500000|2022-05-31 00:55:00|69249.4|69229.4|69245.4|69225.4|69254.4|69234.4|69230|69210|827
1653958800000|2022-05-31 01:00:00|69246|69226|69252.2|69232.2|69278.2|69258.2|69241.8|69221.8|873
1653959100000|2022-05-31 01:05:00|69252.6|69232.6|69265.6|69245.6|69318.5|69298.5|69252|69232|898
1653959400000|2022-05-31 01:10:00|69264.7|69244.7|69254.9|69234.9|69267.5|69247.5|69235.4|69215.4|850
1653959700000|2022-05-31 01:15:00|69254.2|69234.2|69265.5|69245.5|69274.3|69254.3|69242.2|69222.2|820
1653960000000|2022-05-31 01:20:00|69265.9|69245.9|69262.5|69242.5|69272.6|69252.6|69250.5|69230.5|757
1653960300000|2022-05-31 01:25:00|69263.1|69243.1|69254.4|69234.4|69263.1|69243.1|69237.9|69219.4|721
1653960600000|2022-05-31 01:30:00|69254.5|69234.5|69279.7|69259.7|69280.7|69260.7|69232.2|69213.2|949
1653960900000|2022-05-31 01:35:00|69280.9|69260.9|69261.6|69241.6|69304.3|69281|69260.5|69240.5|943
1653961200000|2022-05-31 01:40:00|69260.8|69240.8|69222|69202|69261.1|69241.1|69221.5|69201.5|904
1653961500000|2022-05-31 01:45:00|69222.5|69202.5|69245|69225|69245.6|69225.6|69205.9|69185.9|849
1653961800000|2022-05-31 01:50:00|69244.6|69224.6|69231.7|69211.7|69253|69233|69226|69206|873
1653962100000|2022-05-31 01:55:00|69231.6|69211.6|69213.9|69193.9|69235.1|69217.1|69208.6|69192|814
1653962400000|2022-05-31 02:00:00|69213.8|69193.8|69195.2|69175.2|69222.8|69202.8|69184.6|69164.6|823
1653962700000|2022-05-31 02:05:00|69198.3|69178.3|69176.9|69156.9|69198.5|69178.5|69168.4|69148.4|750
1653963000000|2022-05-31 02:10:00|69177.2|69157.2|69180.1|69160.1|69188.6|69168.6|69165.7|69146.6|792
1653963300000|2022-05-31 02:15:00|69181.3|69161.3|69236|69216|69243|69223|69178.7|69158.7|725
1653963600000|2022-05-31 02:20:00|69236.1|69216.1|69242.8|69222.8|69247.5|69227.5|69228|69208|604
1653963900000|2022-05-31 02:25:00|69242.3|69222.3|69230.4|69210.4|69243.5|69223.5|69223.4|69203.4|543
1653964200000|2022-05-31 02:30:00|69230.3|69210.3|69236|69216|69242.9|69224.2|69226.2|69207.8|539
1653964500000|2022-05-31 02:35:00|69235.8|69215.8|69242.1|69222.1|69244.2|69224.9|69231.5|69212.3|657
1653964800000|2022-05-31 02:40:00|69242.2|69222.2|69242.8|69222.8|69250|69230|69232.5|69212.5|654
1653965100000|2022-05-31 02:45:00|69242.9|69222.9|69264.3|69244.3|69264.3|69244.3|69238.3|69220.2|578
1653965400000|2022-05-31 02:50:00|69264.2|69244.2|69249.9|69229.9|69267.9|69247.9|69249.7|69229.7|631
1653965700000|2022-05-31 02:55:00|69250|69230|69209.4|69189.4|69250.2|69230.2|69207.6|69187.6|607
1653966000000|2022-05-31 03:00:00|69209.3|69189.3|69218|69198|69223.7|69203.7|69203.3|69183.3|600
1653966300000|2022-05-31 03:05:00|69217.5|69197.5|69196.1|69176.1|69219.6|69199.9|69193.3|69173.3|551
1653966600000|2022-05-31 03:10:00|69196.7|69176.7|69223.8|69203.8|69228.4|69210.5|69194.9|69175.7|631
1653966900000|2022-05-31 03:15:00|69223.2|69203.2|69217.8|69197.8|69225.9|69205.9|69211.5|69191.8|640
1653967200000|2022-05-31 03:20:00|69220.7|69200.7|69237.4|69217.4|69239.5|69219.5|69214.1|69194.5|614
1653967500000|2022-05-31 03:25:00|69237.6|69217.6|69246.5|69226.5|69247.6|69227.6|69235.3|69215.3|658
1653967800000|2022-05-31 03:30:00|69246.3|69226.3|69245.3|69225.3|69252.7|69232.7|69238.3|69218.3|575
1653968100000|2022-05-31 03:35:00|69245.5|69225.5|69235|69215|69246.9|69226.9|69231.3|69211.3|529
1653968400000|2022-05-31 03:40:00|69234.5|69214.5|69225.9|69205.9|69242.4|69222.4|69215.7|69195.7|603
1653968700000|2022-05-31 03:45:00|69225.8|69205.8|69232.7|69212.7|69239.3|69219.3|69220.8|69201.3|479
1653969000000|2022-05-31 03:50:00|69232.2|69212.2|69224.9|69204.9|69233.1|69213.3|69219.6|69199.6|378
1653969300000|2022-05-31 03:55:00|69224.3|69204.3|69209.3|69189.3|69227.1|69207.1|69199.4|69181.1|627
1653969600000|2022-05-31 04:00:00|69209.4|69189.4|69214.3|69194.3|69216.4|69197.1|69200.7|69180.7|582
1653969900000|2022-05-31 04:05:00|69214.2|69194.2|69216.4|69196.4|69221.3|69201.3|69210.5|69191.1|589
1653970200000|2022-05-31 04:10:00|69212.8|69192.8|69225|69205|69230.8|69213.9|69211.6|69192.4|544
1653970500000|2022-05-31 04:15:00|69224.9|69204.9|69219.5|69199.5|69229.3|69209.3|69217.3|69199|358
1653970800000|2022-05-31 04:20:00|69219.2|69199.2|69251.9|69231.9|69252.8|69232.8|69216.5|69198.8|571
1653971100000|2022-05-31 04:25:00|69251.7|69231.7|69232.5|69212.5|69252.5|69232.5|69232.4|69212.5|660
1653971400000|2022-05-31 04:30:00|69232.6|69212.6|69235.5|69215.5|69246.2|69226.2|69229.6|69209.6|635
1653971700000|2022-05-31 04:35:00|69234.5|69214.5|69239.2|69219.2|69247|69227|69233.5|69213.5|493
1653972000000|2022-05-31 04:40:00|69239|69219|69237.6|69217.6|69241|69221|69228.3|69211.3|462
1653972300000|2022-05-31 04:45:00|69237.5|69217.5|69242.9|69222.9|69249.7|69229.7|69235.7|69215.7|360
1653972600000|2022-05-31 04:50:00|69242.7|69222.7|69238.9|69218.9|69243.2|69223.2|69232|69213.3|351
1653972900000|2022-05-31 04:55:00|69238.3|69218.3|69249.5|69229.5|69256.2|69236.2|69238.3|69218.3|344
1653973200000|2022-05-31 05:00:00|69249.8|69229.8|69243.4|69223.4|69249.9|69229.9|69237.3|69219.1|521
1653973500000|2022-05-31 05:05:00|69241.5|69221.5|69227|69207|69243.4|69223.4|69220.5|69201|570
1653973800000|2022-05-31 05:10:00|69227.2|69207.2|69208.1|69188.1|69227.4|69207.4|69202.7|69182.7|598
1653974100000|2022-05-31 05:15:00|69208|69188|69203.7|69183.7|69209.3|69189.3|69196.1|69176.1|574
1653974400000|2022-05-31 05:20:00|69204.3|69184.3|69215.2|69195.2|69217.9|69197.9|69201.2|69183.7|507
1653974700000|2022-05-31 05:25:00|69215.4|69195.4|69213.1|69193.1|69218.7|69200.4|69204.4|69187.3|452
1653975000000|2022-05-31 05:30:00|69213|69193|69195.3|69175.3|69217.5|69197.8|69187.2|69167.2|656
1653975300000|2022-05-31 05:35:00|69195.1|69175.1|69197.7|69177.7|69202.2|69182.2|69187.3|69167.3|597
1653975600000|2022-05-31 05:40:00|69197.3|69177.3|69198.5|69178.5|69203.3|69183.3|69181.5|69161.5|636
1653975900000|2022-05-31 05:45:00|69197.6|69177.6|69213.4|69193.4|69219.6|69199.6|69190.8|69171.7|638
1653976200000|2022-05-31 05:50:00|69213.3|69193.3|69220.5|69200.5|69222.9|69202.9|69204.6|69185.2|515
1653976500000|2022-05-31 05:55:00|69220.6|69200.6|69241.6|69221.6|69246.6|69226.6|69220.1|69200.1|735
1653976800000|2022-05-31 06:00:00|69241.5|69221.5|69245.3|69225.3|69246.1|69226.1|69218.8|69199.2|797
1653977100000|2022-05-31 06:05:00|69245.1|69225.1|69240|69220|69246.9|69226.9|69224.9|69206.9|808
1653977400000|2022-05-31 06:10:00|69240.8|69220.8|69207.4|69187.4|69251.2|69231.2|69202.8|69182.8|830
1653977700000|2022-05-31 06:15:00|69205.8|69185.8|69237|69217|69269.8|69251.4|69204.5|69184.5|862
1653978000000|2022-05-31 06:20:00|69237.1|69217.1|69266.7|69251.7|69273.8|69256.2|69237.1|69217.1|792
1653978300000|2022-05-31 06:25:00|69267.4|69252.4|69264.3|69244.3|69286.1|69267.6|69259|69239|836
1653978600000|2022-05-31 06:30:00|69264|69249|69269.6|69254.6|69272.8|69254.7|69249.7|69229.7|705
1653978900000|2022-05-31 06:35:00|69269.5|69254.5|69299.2|69279.2|69305.6|69288.2|69269.1|69251.5|847
1653979200000|2022-05-31 06:40:00|69299.4|69279.4|69274.1|69254.1|69306.3|69289|69273.5|69253.5|845
1653979500000|2022-05-31 06:45:00|69275|69255|69334.7|69314.7|69348.2|69328.2|69273.8|69253.8|889
1653979800000|2022-05-31 06:50:00|69335.2|69315.2|69334|69319|69347|69328.6|69315.9|69297.1|839
1653980100000|2022-05-31 06:55:00|69337.1|69317.1|69317.5|69297.5|69357.2|69338.8|69301.5|69282.6|891
1653980400000|2022-05-31 07:00:00|69318.8|69298.8|69275.9|69255.9|69318.8|69298.8|69265.9|69248.5|1018
1653980700000|2022-05-31 07:05:00|69276.5|69256.5|69228.4|69213.4|69301.3|69285.9|69225.6|69207.6|970
1653981000000|2022-05-31 07:10:00|69229.3|69209.3|69269.3|69254.3|69273.8|69257.6|69223.6|69205.7|909
1653981300000|2022-05-31 07:15:00|69270.4|69250.4|69235.9|69215.9|69298.2|69279.9|69233.6|69214.2|937
1653981600000|2022-05-31 07:20:00|69236.5|69216.5|69259.9|69244.9|69272.3|69255.2|69227.2|69210|1006
1653981900000|2022-05-31 07:25:00|69262.6|69242.6|69253.3|69238.3|69276.6|69259.6|69250.6|69234.6|939
1653982200000|2022-05-31 07:30:00|69253.7|69238.7|69265.8|69245.8|69268.5|69250|69230.9|69211.9|949
1653982500000|2022-05-31 07:35:00|69267|69247|69292.4|69272.4|69296.1|69278.7|69243.8|69226.5|893
1653982800000|2022-05-31 07:40:00|69293|69273|69296.3|69281.3|69308.7|69290.4|69281.4|69261.4|875
1653983100000|2022-05-31 07:45:00|69296.4|69281.4|69285|69265|69306|69290.5|69276.4|69259.6|815
1653983400000|2022-05-31 07:50:00|69284.7|69264.7|69301.7|69281.7|69311.5|69294.8|69283.3|69263.3|798
1653983700000|2022-05-31 07:55:00|69302.5|69282.5|69297.7|69277.7|69312.2|69293.8|69287.7|69268.1|851
1653984000000|2022-05-31 08:00:00|69300.2|69285.2|69266.2|69246.2|69311.1|69293.2|69258.5|69241.2|900
1653984300000|2022-05-31 08:05:00|69266.4|69246.4|69264.1|69249.1|69295.1|69276.3|69255.8|69239.2|862
1653984600000|2022-05-31 08:10:00|69267|69252|69255.1|69240.1|69268.8|69253.1|69238.6|69221.3|842
1653984900000|2022-05-31 08:15:00|69257.7|69237.7|69246.7|69226.7|69269.1|69251.8|69236.2|69220|859
1653985200000|2022-05-31 08:20:00|69246.9|69226.9|69269.7|69249.7|69271.2|69253.4|69241.2|69225.2|781
1653985500000|2022-05-31 08:25:00|69269.2|69249.2|69270|69250|69287.1|69267.8|69260.1|69243.2|792
1653985800000|2022-05-31 08:30:00|69270.4|69250.4|69259.2|69239.2|69279.1|69260.8|69255.8|69237.6|730
1653986100000|2022-05-31 08:35:00|69259|69239|69268|69248|69285.5|69267.6|69249.7|69232.4|752
1653986400000|2022-05-31 08:40:00|69267.8|69247.8|69296.2|69276.2|69298.7|69280.7|69249.5|69233.4|821
1653986700000|2022-05-31 08:45:00|69296.5|69276.5|69330.5|69310.5|69342.9|69325.3|69296.3|69276.3|815
1653987000000|2022-05-31 08:50:00|69330.4|69310.4|69333.6|69318.6|69345|69328.1|69313.9|69295.3|842
1653987300000|2022-05-31 08:55:00|69333.2|69318.2|69357.7|69337.7|69374.1|69355.3|69333.2|69316.7|935
1653987600000|2022-05-31 09:00:00|69356.9|69336.9|69338.6|69318.6|69398.4|69378.4|69315.1|69295.1|1037
1653987900000|2022-05-31 09:05:00|69336.5|69321.5|69348.8|69333.8|69364.1|69347.8|69327.2|69309.4|902
1653988200000|2022-05-31 09:10:00|69350|69335|69349.4|69329.4|69363.1|69345.8|69334.1|69317.9|896
1653988500000|2022-05-31 09:15:00|69349.2|69329.2|69315.6|69295.6|69355.8|69336.3|69310.2|69290.2|877
1653988800000|2022-05-31 09:20:00|69315.8|69295.8|69316|69296|69325.7|69307.7|69287|69269.5|830
1653989100000|2022-05-31 09:25:00|69315.3|69295.3|69325.1|69305.1|69333|69313.6|69283|69267.6|765
1653989400000|2022-05-31 09:30:00|69324.8|69304.8|69317.5|69297.5|69345.2|69327.4|69312.1|69293.5|774
1653989700000|2022-05-31 09:35:00|69317.1|69297.1|69316.8|69296.8|69328.4|69308.4|69299.9|69282.2|804
1653990000000|2022-05-31 09:40:00|69316.9|69296.9|69328.1|69308.1|69339.8|69322|69302.7|69284.7|778
1653990300000|2022-05-31 09:45:00|69328|69308|69301.4|69281.4|69339.6|69322.1|69285.6|69268.2|803
1653990600000|2022-05-31 09:50:00|69301.2|69281.2|69320.4|69305.4|69322.6|69305.6|69285.1|69268.6|780
1653990900000|2022-05-31 09:55:00|69322.6|69302.6|69385|69365|69396.7|69379.5|69316.3|69298.6|905
1653991200000|2022-05-31 10:00:00|69384.2|69364.2|69402.4|69382.4|69418.4|69399.7|69366.5|69347.3|901
1653991500000|2022-05-31 10:05:00|69402.8|69382.8|69363.8|69343.8|69409.8|69392.5|69358.2|69338.4|790
1653991800000|2022-05-31 10:10:00|69363.6|69343.6|69349.4|69334.4|69365.6|69346.3|69346.7|69329.4|804
1653992100000|2022-05-31 10:15:00|69349.2|69334.2|69380.5|69360.5|69393|69373.5|69346.5|69329.4|779
1653992400000|2022-05-31 10:20:00|69380.4|69360.4|69339.5|69319.5|69390.8|69373.2|69339.5|69319.5|732
1653992700000|2022-05-31 10:25:00|69339.6|69319.6|69360|69340|69361.2|69343.1|69339.4|69319.4|658
1653993000000|2022-05-31 10:30:00|69359.7|69339.7|69316.7|69296.7|69359.7|69341.8|69312.6|69292.6|743
1653993300000|2022-05-31 10:35:00|69316.8|69296.8|69327.4|69307.4|69345.6|69327.9|69311|69293.7|726
1653993600000|2022-05-31 10:40:00|69326.9|69306.9|69316.4|69296.4|69327.7|69309.7|69311|69293.4|694
1653993900000|2022-05-31 10:45:00|69313.3|69298.3|69338.1|69323.1|69342.1|69324.2|69310.4|69293|695
1653994200000|2022-05-31 10:50:00|69338.4|69323.4|69523.2|69503.2|69526.8|69509.4|69337.8|69322.8|1098
1653994500000|2022-05-31 10:55:00|69525.6|69505.6|69560.9|69540.9|69608.5|69588.5|69498.8|69482.6|1162
1653994800000|2022-05-31 11:00:00|69561|69541|69553.7|69533.7|69604.6|69586.1|69541.5|69521.5|1085
1653995100000|2022-05-31 11:05:00|69553.9|69533.9|69532|69512|69562.3|69542.3|69510.8|69490.8|954
1653995400000|2022-05-31 11:10:00|69531|69511|69493.8|69473.8|69536.7|69518.9|69492.7|69472.7|930
1653995700000|2022-05-31 11:15:00|69495.1|69475.1|69502.7|69487.7|69508.6|69492.5|69469|69449.2|853
1653996000000|2022-05-31 11:20:00|69505.2|69490.2|69548.3|69533.3|69560.5|69542.7|69505.2|69487.2|920
1653996300000|2022-05-31 11:25:00|69549.9|69534.9|69540.7|69520.7|69552.7|69534.9|69524|69507|872
1653996600000|2022-05-31 11:30:00|69541.8|69526.8|69507.4|69487.4|69548.6|69530.9|69498.2|69481.5|843
1653996900000|2022-05-31 11:35:00|69507.3|69487.3|69516.9|69496.9|69518.7|69500.2|69476.8|69461.8|818
1653997200000|2022-05-31 11:40:00|69513.3|69498.3|69495.8|69480.8|69518.3|69500.8|69494.8|69477.9|777
1653997500000|2022-05-31 11:45:00|69496.3|69481.3|69492.4|69477.4|69500|69483.2|69476.6|69461.4|823
1653997800000|2022-05-31 11:50:00|69492.8|69477.8|69464.8|69449.8|69495.5|69478.1|69462.5|69445.5|877
1653998100000|2022-05-31 11:55:00|69466.7|69446.7|69449.7|69429.7|69482.4|69465.2|69445.4|69427.2|874
1653998400000|2022-05-31 12:00:00|69449.9|69429.9|69498.6|69478.6|69503.1|69485.4|69443.8|69426.5|951
1653998700000|2022-05-31 12:05:00|69498.5|69478.5|69433.2|69418.2|69504.3|69486.4|69430.6|69415.1|976
1653999000000|2022-05-31 12:10:00|69435.9|69415.9|69451.5|69431.5|69482.2|69464.1|69431|69414|956
1653999300000|2022-05-31 12:15:00|69452|69437|69480.9|69465.9|69486.7|69468.3|69450.1|69433.2|920
1653999600000|2022-05-31 12:20:00|69483.9|69463.9|69500.9|69480.9|69501.7|69485.5|69458.7|69440.1|927
1653999900000|2022-05-31 12:25:00|69498.5|69483.5|69496|69476|69522.6|69503.9|69487.4|69468.5|951
1654000200000|2022-05-31 12:30:00|69497|69477|69550.9|69530.9|69554.5|69535.6|69492.6|69475.3|953
1654000500000|2022-05-31 12:35:00|69550.6|69530.6|69574|69554|69579.8|69560.4|69545.3|69526.7|951
1654000800000|2022-05-31 12:40:00|69573.7|69553.7|69592.7|69572.7|69652.2|69632.2|69571.4|69553.4|1033
1654001100000|2022-05-31 12:45:00|69592.4|69572.4|69596.9|69576.9|69615.3|69595.3|69583.8|69563.8|867
1654001400000|2022-05-31 12:50:00|69596.5|69576.5|69644.3|69624.3|69646|69626|69550.5|69532.4|1005
1654001700000|2022-05-31 12:55:00|69644.9|69624.9|69657.1|69637.1|69667.3|69647.3|69616.7|69598.8|1022
1654002000000|2022-05-31 13:00:00|69655.3|69635.3|69673.7|69653.7|69674.3|69654.3|69610.1|69590.1|972
1654002300000|2022-05-31 13:05:00|69674|69654|69628.5|69608.5|69674|69654|69621.1|69602.8|941
1654002600000|2022-05-31 13:10:00|69628.8|69608.8|69562.6|69542.6|69636.1|69618|69561.8|69541.8|976
1654002900000|2022-05-31 13:15:00|69562.4|69542.4|69548.4|69528.4|69566.1|69546.1|69525.5|69506|942
1654003200000|2022-05-31 13:20:00|69548.6|69528.6|69482.4|69462.4|69550.2|69531.8|69478|69461.4|973
1654003500000|2022-05-31 13:25:00|69481.6|69461.6|69468.8|69448.8|69506.1|69486.1|69451.2|69432.9|993
1654003800000|2022-05-31 13:30:00|69472.9|69452.9|69493.2|69478.2|69506.8|69487.5|69446.8|69427|1047
1654004100000|2022-05-31 13:35:00|69494.7|69474.7|69487.6|69467.6|69501|69482.2|69470.2|69452.3|937
1654004400000|2022-05-31 13:40:00|69487.7|69467.7|69490.2|69470.2|69495.7|69478.3|69450|69432.4|917
1654004700000|2022-05-31 13:45:00|69490.5|69470.5|69486.9|69466.9|69523.5|69505.8|69482.3|69463|1013
1654005000000|2022-05-31 13:50:00|69487.3|69467.3|69447.5|69427.5|69493.4|69476.1|69439.3|69422.5|1012
1654005300000|2022-05-31 13:55:00|69444.9|69429.9|69453.3|69433.3|69473.9|69456.5|69412.9|69396|1057
1654005600000|2022-05-31 14:00:00|69454.5|69434.5|69555.2|69535.2|69558|69538|69451|69431|1076
1654005900000|2022-05-31 14:05:00|69556.3|69536.3|69557.7|69537.7|69562.7|69544.4|69491.9|69474.9|1034
1654006200000|2022-05-31 14:10:00|69557.6|69537.6|69481.5|69461.5|69558|69538|69479.3|69461.5|1012
1654006500000|2022-05-31 14:15:00|69479.6|69464.6|69592.5|69572.5|69604.7|69587.3|69477.8|69461.6|1051
1654006800000|2022-05-31 14:20:00|69593.2|69573.2|69560.5|69540.5|69604|69585.5|69547.2|69529.8|1061
1654007100000|2022-05-31 14:25:00|69560.7|69540.7|69513|69493|69594.3|69574.3|69510.3|69492.7|1083
1654007400000|2022-05-31 14:30:00|69511|69491|69495.1|69475.1|69521.3|69501.6|69492.4|69474|1076
1654007700000|2022-05-31 14:35:00|69494.8|69474.8|69480.2|69465.2|69511.6|69494.1|69474.8|69457.5|1003
1654008000000|2022-05-31 14:40:00|69478.1|69463.1|69427.3|69407.3|69482.7|69466.1|69418.2|69400.8|1028
1654008300000|2022-05-31 14:45:00|69426.3|69411.3|69377.6|69362.6|69445.3|69427.6|69352.8|69335.9|1091
1654008600000|2022-05-31 14:50:00|69377.7|69362.7|69387|69367|69396.4|69379|69303|69283|1104
1654008900000|2022-05-31 14:55:00|69386.9|69366.9|69464.4|69444.4|69502.4|69482.4|69382.9|69364.5|1153
1654009200000|2022-05-31 15:00:00|69463.7|69443.7|69408.1|69388.1|69474.7|69454.7|69398|69378|1108
1654009500000|2022-05-31 15:05:00|69409.8|69389.8|69419.7|69399.7|69437.1|69417.1|69378.6|69358.6|1039
1654009800000|2022-05-31 15:10:00|69419.1|69399.1|69387.6|69372.6|69420.9|69400.9|69355.3|69335.3|953
1654010100000|2022-05-31 15:15:00|69389.3|69374.3|69392.1|69372.1|69418.9|69399.9|69368.1|69350.4|1021
1654010400000|2022-05-31 15:20:00|69392|69372|69351.2|69331.2|69420.1|69400.7|69343.9|69325.9|1008
1654010700000|2022-05-31 15:25:00|69351.3|69331.3|69387.4|69367.4|69389.8|69371.9|69341.6|69324.3|972
1654011000000|2022-05-31 15:30:00|69387.6|69367.6|69401|69381|69416.5|69396.5|69381.6|69364.9|933
1654011300000|2022-05-31 15:35:00|69401.2|69381.2|69385.3|69365.3|69408.4|69388.4|69368.9|69353.3|912
1654011600000|2022-05-31 15:40:00|69387.3|69367.3|69373.3|69353.3|69397.4|69379.4|69354.2|69336.8|831
1654011900000|2022-05-31 15:45:00|69373.8|69353.8|69357.7|69342.7|69380.4|69362.3|69332.2|69314.5|912
1654012200000|2022-05-31 15:50:00|69357.9|69342.9|69324.2|69304.2|69361.8|69342.9|69299.2|69281.9|937
1654012500000|2022-05-31 15:55:00|69326.8|69306.8|69338.3|69318.3|69344.5|69326.4|69312.2|69295.6|788
1654012800000|2022-05-31 16:00:00|69335.8|69320.8|69300.2|69280.2|69357.4|69340|69293.7|69273.7|832
1654013100000|2022-05-31 16:05:00|69300.1|69280.1|69344.6|69324.6|69347.3|69331.5|69296.5|69276.6|774
1654013400000|2022-05-31 16:10:00|69339|69324|69311.6|69291.6|69341.1|69324.4|69307.9|69288.3|787
1654013700000|2022-05-31 16:15:00|69311.5|69291.5|69327.3|69312.3|69331.5|69313.2|69308.1|69290.3|773
1654014000000|2022-05-31 16:20:00|69327.4|69312.4|69378|69363|69385.3|69367.3|69325.9|69308.5|838
1654014300000|2022-05-31 16:25:00|69377.5|69362.5|69373.2|69353.2|69382.3|69364.4|69364.3|69345.9|794
1654014600000|2022-05-31 16:30:00|69370.8|69355.8|69364.9|69344.9|69385.2|69367.5|69358|69340.9|751
1654014900000|2022-05-31 16:35:00|69365|69345|69322.7|69302.7|69365|69347.9|69316.8|69299.9|807
1654015200000|2022-05-31 16:40:00|69322.9|69302.9|69321.8|69301.8|69333.5|69315.1|69319.2|69300.9|665
1654015500000|2022-05-31 16:45:00|69322.3|69302.3|69341.3|69321.3|69360.8|69341.6|69319.7|69301.9|761
1654015800000|2022-05-31 16:50:00|69342.8|69322.8|69338.3|69323.3|69351.8|69334|69329.6|69312.2|754
1654016100000|2022-05-31 16:55:00|69338.4|69323.4|69334.9|69319.9|69366.7|69349|69332.3|69314.5|713
1654016400000|2022-05-31 17:00:00|69337.7|69317.7|69358.6|69338.6|69359|69341.8|69329.3|69311.5|780
1654016700000|2022-05-31 17:05:00|69358.8|69338.8|69357.8|69337.8|69370.5|69352.9|69351.5|69333.9|661
1654017000000|2022-05-31 17:10:00|69357.7|69337.7|69343|69328|69360.2|69341|69336.9|69319.4|679
1654017300000|2022-05-31 17:15:00|69342.8|69327.8|69354.1|69334.1|69367.5|69349.9|69342.5|69325|711
1654017600000|2022-05-31 17:20:00|69351|69336|69334|69319|69354.9|69337.4|69332|69314.4|675
1654017900000|2022-05-31 17:25:00|69333.9|69318.9|69334.7|69314.7|69337.6|69318.9|69314.2|69298.5|735
1654018200000|2022-05-31 17:30:00|69335|69315|69314.5|69294.5|69337.5|69320.1|69311.5|69293.9|733
1654018500000|2022-05-31 17:35:00|69314.3|69294.3|69331.7|69316.7|69340.3|69321.5|69308.7|69293.3|733
1654018800000|2022-05-31 17:40:00|69332.3|69317.3|69321.5|69301.5|69337.9|69321|69319.8|69301.3|693
1654019100000|2022-05-31 17:45:00|69321.7|69301.7|69312.7|69292.7|69332|69315.1|69310.6|69292.7|658
1654019400000|2022-05-31 17:50:00|69312.5|69292.5|69292.5|69272.5|69316|69298.7|69287.9|69269.5|670
1654019700000|2022-05-31 17:55:00|69292.8|69272.8|69288.4|69273.4|69302.8|69285.8|69282.5|69265.1|749
1654020000000|2022-05-31 18:00:00|69288.9|69273.9|69283.1|69263.1|69300.3|69282.5|69276.8|69259.9|774
1654020300000|2022-05-31 18:05:00|69280.7|69265.7|69302.2|69282.2|69305.4|69286.7|69280.3|69263.1|624
1654020600000|2022-05-31 18:10:00|69302|69282|69309.4|69289.4|69310.7|69293|69295.8|69277.9|696
1654020900000|2022-05-31 18:15:00|69309.3|69289.3|69326.5|69306.5|69330.1|69312.5|69304.6|69286.2|709
1654021200000|2022-05-31 18:20:00|69326.4|69306.4|69312.5|69292.5|69341.5|69322.8|69310.2|69291.9|713
1654021500000|2022-05-31 18:25:00|69312.6|69292.6|69300.6|69280.6|69316.2|69298.9|69296.8|69278.8|567
1654021800000|2022-05-31 18:30:00|69300.5|69280.5|69265|69250|69308.2|69290.4|69263.5|69247.1|670
1654022100000|2022-05-31 18:35:00|69267.6|69247.6|69255|69235|69272.7|69252.7|69233.3|69216.1|723
1654022400000|2022-05-31 18:40:00|69255.9|69235.9|69291.3|69271.3|69291.7|69273|69247.2|69229.5|670
1654022700000|2022-05-31 18:45:00|69292.1|69272.1|69307.1|69287.1|69316.1|69296.7|69292|69272.1|657
1654023000000|2022-05-31 18:50:00|69307|69287|69321.9|69301.9|69328.6|69310.4|69300.5|69282.8|771
1654023300000|2022-05-31 18:55:00|69321.8|69301.8|69301|69281|69327.4|69310.5|69295.5|69275.5|864
1654023600000|2022-05-31 19:00:00|69301.4|69281.4|69314.7|69294.7|69331.3|69311.3|69300.1|69280.1|849
1654023900000|2022-05-31 19:05:00|69314.6|69294.6|69310.9|69290.9|69327.3|69307.3|69307.5|69290.1|742
1654024200000|2022-05-31 19:10:00|69311.5|69291.5|69309.8|69294.8|69325.1|69305.9|69308.8|69291|731
1654024500000|2022-05-31 19:15:00|69310.2|69295.2|69315.1|69295.1|69317.3|69299.3|69301.4|69283.2|691
1654024800000|2022-05-31 19:20:00|69314.7|69294.7|69306.4|69286.4|69314.7|69295.7|69303.1|69285.6|644
1654025100000|2022-05-31 19:25:00|69306.7|69286.7|69310.7|69290.7|69316.8|69299|69304.7|69286.1|531
1654025400000|2022-05-31 19:30:00|69310.8|69290.8|69303.4|69283.4|69318.9|69301.4|69300.9|69282.8|616
1654025700000|2022-05-31 19:35:00|69303.3|69283.3|69279.9|69259.9|69311.4|69294.2|69278|69259.7|676
1654026000000|2022-05-31 19:40:00|69279.8|69259.8|69297.4|69277.4|69304.5|69287.2|69273.3|69256.4|633
1654026300000|2022-05-31 19:45:00|69294.1|69279.1|69310.6|69290.6|69322.6|69302.6|69294.1|69279|665
1654026600000|2022-05-31 19:50:00|69310.5|69290.5|69322.9|69302.9|69323.2|69305.6|69300.4|69281.4|742
1654026900000|2022-05-31 19:55:00|69322.7|69302.7|69306|69291|69327.2|69309.1|69303.9|69286.7|767
1654027200000|2022-05-31 20:00:00|69306.5|69291.5|69307|69287|69316.3|69299|69301.1|69282.7|569
1654027500000|2022-05-31 20:05:00|69306.9|69286.9|69314.3|69294.3|69316.5|69298.7|69306.3|69286.3|487
1654027800000|2022-05-31 20:10:00|69313.5|69293.5|69310.3|69290.3|69319.2|69299.2|69303.2|69283.2|361
1654028100000|2022-05-31 20:15:00|69310.4|69290.4|69322.7|69302.7|69328.9|69308.9|69308.5|69288.5|367
1654028400000|2022-05-31 20:20:00|69322.5|69302.5|69326.4|69306.4|69330.9|69310.9|69321.5|69301.5|263
1654028700000|2022-05-31 20:25:00|69326.2|69306.2|69315.2|69295.2|69327.7|69307.7|69315.2|69295.2|310
1654029000000|2022-05-31 20:30:00|69315|69295|69311.7|69291.7|69317.3|69297.3|69305.1|69285.1|314
1654029300000|2022-05-31 20:35:00|69311.4|69291.4|69342.4|69322.4|69343.6|69325.1|69310.1|69290.1|323
1654029600000|2022-05-31 20:40:00|69342.8|69322.8|69336.6|69316.6|69344.5|69326|69333.8|69313.8|223
1654029900000|2022-05-31 20:45:00|69335.5|69315.5|69320.2|69300.2|69343.2|69324.5|69318.2|69298.2|367
1654030200000|2022-05-31 20:50:00|69319.3|69299.3|69316.8|69296.8|69320.7|69301.1|69312.7|69293|267
1654030500000|2022-05-31 20:55:00|69317.8|69297.8|69337.1|69270.4|69353.4|69312.9|69314.9|69269.8|406
1654030800000|2022-05-31 21:00:00|69335.4|69271.7|69342.9|69278.7|69345.9|69279|69335.4|69266.1|33
1654031100000|2022-05-31 21:05:00|69343.8|69279.2|69332.8|69283.6|69352.6|69291.9|69327.2|69270|43
1654031400000|2022-05-31 21:10:00|69342.4|69275.4|69329|69285.5|69358.3|69293.7|69315.5|69257.7|458
1654031700000|2022-05-31 21:15:00|69328.9|69285.7|69327.7|69284.7|69335.4|69298|69314.1|69279.6|1048
1654032000000|2022-05-31 21:20:00|69328.6|69286|69324.1|69287.4|69339.4|69297.7|69313.6|69276.2|995
1654032300000|2022-05-31 21:25:00|69324|69287|69325.5|69300.8|69356.3|69304|69315.1|69275.5|594
1654032600000|2022-05-31 21:30:00|69323.8|69302.1|69325.2|69295.1|69344|69303.2|69318.9|69280.7|239
1654032900000|2022-05-31 21:35:00|69345.1|69283.4|69336.1|69299.8|69345.1|69309.4|69325.4|69283.4|246
1654033200000|2022-05-31 21:40:00|69328.6|69308.6|69338.1|69298|69343.3|69311.2|69327.7|69293.5|137
1654033500000|2022-05-31 21:45:00|69339.8|69302.2|69338.5|69297.7|69345.3|69312.3|69328.2|69291.1|164
1654033800000|2022-05-31 21:50:00|69337.4|69299.4|69330.8|69306|69345.2|69310.9|69327.7|69289.2|109
1654034100000|2022-05-31 21:55:00|69330.7|69308.3|69356.2|69279.8|69365.4|69312.5|69330.7|69266.9|220
1654034400000|2022-05-31 22:00:00|69351.2|69276.5|69326.6|69306.3|69359.6|69311.9|69321.7|69269.1|318
1654034700000|2022-05-31 22:05:00|69326.2|69304.8|69324.3|69304.3|69342.7|69313.3|69323.1|69295.8|181
1654035000000|2022-05-31 22:10:00|69326|69306|69322.3|69294.1|69339.3|69312.4|69316|69286.3|206
1654035300000|2022-05-31 22:15:00|69320.2|69296.2|69310.2|69284.8|69324.1|69299.3|69309.6|69284.1|484
1654035600000|2022-05-31 22:20:00|69309.5|69286.4|69318.3|69298.3|69329.8|69301.7|69306.7|69277.2|425
1654035900000|2022-05-31 22:25:00|69318.4|69298.2|69317|69290.7|69329.4|69303.3|69316.4|69288.8|334
1654036200000|2022-05-31 22:30:00|69315|69292.9|69307.3|69283.3|69319.6|69293.7|69296.9|69270|421
1654036500000|2022-05-31 22:35:00|69307.4|69282.1|69296.8|69276.8|69311.2|69286.4|69295.8|69271.9|342
1654036800000|2022-05-31 22:40:00|69296.9|69276.9|69299.2|69272.4|69306.3|69282.1|69291.5|69267.9|308
1654037100000|2022-05-31 22:45:00|69295.9|69275.1|69293.6|69273.6|69299.7|69279.3|69291.4|69269.5|354
1654037400000|2022-05-31 22:50:00|69293.8|69273.8|69300.3|69280.3|69305.7|69283.8|69293.6|69268.5|333
1654037700000|2022-05-31 22:55:00|69302.4|69277.2|69300.5|69280.5|69304.7|69282|69296.2|69271.4|222
1654038000000|2022-05-31 23:00:00|69300.2|69280.2|69302.8|69282.8|69314.4|69294.4|69297.3|69274.2|349
1654038300000|2022-05-31 23:05:00|69301.6|69281.6|69303.3|69283.3|69312.3|69292.1|69299.9|69279|263
1654038600000|2022-05-31 23:10:00|69303.4|69283.4|69302.5|69287.5|69311.4|69291.4|69300.3|69281.8|263
1654038900000|2022-05-31 23:15:00|69302.7|69287.7|69308.9|69288.9|69309.5|69290.2|69298.9|69280|267
1654039200000|2022-05-31 23:20:00|69309|69289|69321.7|69301.7|69322|69302.8|69305.4|69287|199
1654039500000|2022-05-31 23:25:00|69321.6|69301.6|69316.4|69296.4|69327.2|69307.2|69316.4|69296.4|282
1654039800000|2022-05-31 23:30:00|69316.8|69296.8|69316.8|69296.8|69318.5|69298.5|69308.8|69288.8|373
1654040100000|2022-05-31 23:35:00|69316.1|69296.1|69316|69296|69320.3|69301.9|69312.7|69292.7|333
1654040400000|2022-05-31 23:40:00|69317.9|69297.9|69314.1|69294.1|69318|69298|69307.2|69287.2|254
1654040700000|2022-05-31 23:45:00|69314.5|69294.5|69297.6|69277.6|69314.5|69295.7|69296.4|69276.4|397
1654041000000|2022-05-31 23:50:00|69297.2|69277.2|69299.9|69279.9|69303.9|69284.2|69289.7|69272.1|380
1654041300000|2022-05-31 23:55:00|69300.5|69280.5|69317.4|69297.4|69321.8|69303.7|69299.2|69279.2|436
1654041600000|2022-06-01 00:00:00|69314.6|69294.6|69342.3|69322.3|69345|69325|69314|69294|754
1654041900000|2022-06-01 00:05:00|69343|69323|69340.6|69320.6|69358.4|69338.4|69332.5|69312.5|719
1654042200000|2022-06-01 00:10:00|69340.1|69320.1|69329.1|69309.1|69346.2|69326.2|69327.2|69307.2|540
1654042500000|2022-06-01 00:15:00|69329|69309|69345.4|69325.4|69345.7|69325.7|69325|69305|509
1654042800000|2022-06-01 00:20:00|69346.4|69326.4|69340.3|69320.3|69347.2|69327.2|69332.2|69312.2|526
1654043100000|2022-06-01 00:25:00|69340.2|69320.2|69336.7|69316.7|69344.3|69324.3|69319.1|69299.1|522
1654043400000|2022-06-01 00:30:00|69336.4|69316.4|69335.7|69315.7|69347.7|69327.7|69332.4|69312.4|555
1654043700000|2022-06-01 00:35:00|69335.6|69315.6|69333.4|69313.4|69345.1|69325.6|69329.7|69309.7|561
1654044000000|2022-06-01 00:40:00|69329.9|69314.9|69332.5|69312.5|69340.8|69321.3|69326.5|69306.5|569
1654044300000|2022-06-01 00:45:00|69332.7|69312.7|69318.5|69298.5|69332.9|69312.9|69316.5|69296.5|523
1654044600000|2022-06-01 00:50:00|69318.1|69298.1|69353.5|69333.5|69355.1|69334.9|69318|69298|690
1654044900000|2022-06-01 00:55:00|69351.7|69331.7|69356.2|69336.2|69365|69346.7|69349.4|69329.6|700
1654045200000|2022-06-01 01:00:00|69356.4|69336.4|69362.3|69342.3|69381.2|69363.4|69354.8|69335|678
1654045500000|2022-06-01 01:05:00|69362.4|69342.4|69364.2|69344.2|69377.4|69357.4|69355.7|69335.7|582
1654045800000|2022-06-01 01:10:00|69364|69344|69362.8|69342.8|69370.1|69350.1|69354.8|69337.4|591
1654046100000|2022-06-01 01:15:00|69362.7|69342.7|69363.2|69343.2|69380.3|69360.3|69361.9|69341.9|596
1654046400000|2022-06-01 01:20:00|69363.3|69343.3|69378|69358|69383.8|69365|69363.1|69343.1|549
1654046700000|2022-06-01 01:25:00|69378.1|69358.1|69394.3|69374.3|69400.4|69380.7|69377.9|69357.9|516
1654047000000|2022-06-01 01:30:00|69393.9|69373.9|69450.6|69430.6|69455.5|69435.5|69392.7|69372.7|754
1654047300000|2022-06-01 01:35:00|69453.6|69433.6|69449.5|69429.5|69472|69452|69445.1|69425.1|747
1654047600000|2022-06-01 01:40:00|69450.2|69430.2|69474.2|69454.2|69477.2|69457.2|69443.5|69423.5|755
1654047900000|2022-06-01 01:45:00|69473.5|69453.5|69461.7|69441.7|69484.6|69464.6|69457.2|69437.2|712
1654048200000|2022-06-01 01:50:00|69462.2|69442.2|69437.5|69417.5|69466.5|69446.5|69431|69411|650
1654048500000|2022-06-01 01:55:00|69437.4|69417.4|69427.8|69407.8|69443.5|69423.5|69423|69403|785
1654048800000|2022-06-01 02:00:00|69428.2|69408.2|69460.5|69440.5|69462.9|69442.9|69427.8|69408.2|693
1654049100000|2022-06-01 02:05:00|69461.2|69441.2|69477|69457|69490.5|69470.5|69456.4|69436.4|699
1654049400000|2022-06-01 02:10:00|69477.6|69457.6|69462.6|69442.6|69477.6|69457.6|69452.4|69435.3|640
1654049700000|2022-06-01 02:15:00|69463.1|69443.1|69464.6|69444.6|69470.6|69450.6|69458.2|69438.9|493
1654050000000|2022-06-01 02:20:00|69464.3|69444.3|69452.3|69432.3|69464.9|69445.5|69435.9|69416.2|641
1654050300000|2022-06-01 02:25:00|69452.2|69432.2|69451.5|69431.5|69460.4|69442|69444.5|69424.5|578
1654050600000|2022-06-01 02:30:00|69451.4|69431.4|69431.5|69411.5|69453.5|69435.1|69425.4|69405.4|616
1654050900000|2022-06-01 02:35:00|69431.6|69411.6|69411.7|69391.7|69438.6|69418.6|69410.9|69390.9|502
1654051200000|2022-06-01 02:40:00|69411.8|69391.8|69423.2|69403.2|69426.8|69407.3|69411.4|69391.4|509
1654051500000|2022-06-01 02:45:00|69423.3|69403.3|69414|69394|69424.2|69404.2|69410.9|69393.6|432
1654051800000|2022-06-01 02:50:00|69413.9|69393.9|69421.2|69401.2|69427.9|69410.1|69401.6|69381.8|651
1654052100000|2022-06-01 02:55:00|69421.4|69401.4|69432.4|69412.4|69452.6|69432.6|69419.3|69400.8|860
1654052400000|2022-06-01 03:00:00|69432.3|69412.3|69434.4|69414.4|69452.3|69432.6|69415.7|69395.7|777
1654052700000|2022-06-01 03:05:00|69434.2|69414.2|69413.8|69393.8|69434.4|69414.4|69401.5|69381.5|680
1654053000000|2022-06-01 03:10:00|69414.8|69394.8|69405.4|69385.4|69414.8|69394.8|69395.8|69377.7|720
1654053300000|2022-06-01 03:15:00|69406.1|69386.1|69413.5|69393.5|69416.2|69396.2|69401.9|69381.9|663
1654053600000|2022-06-01 03:20:00|69413.7|69393.7|69413.8|69393.8|69423.4|69404.8|69410.2|69390.2|497
1654053900000|2022-06-01 03:25:00|69413.9|69393.9|69416.6|69396.6|69419.9|69399.9|69404.7|69384.7|521
1654054200000|2022-06-01 03:30:00|69416.9|69396.9|69415.5|69395.5|69418.1|69398.1|69404.3|69385.2|718
1654054500000|2022-06-01 03:35:00|69415.7|69395.7|69422.1|69402.1|69429.7|69411.4|69411.8|69391.8|722
1654054800000|2022-06-01 03:40:00|69421.9|69401.9|69412|69392|69424.4|69405.7|69409.6|69392|645
1654055100000|2022-06-01 03:45:00|69412.4|69392.4|69420.7|69400.7|69423.7|69403.7|69409.2|69390.8|558
1654055400000|2022-06-01 03:50:00|69421|69401|69422|69402|69424.1|69404.1|69412.1|69392.1|650
1654055700000|2022-06-01 03:55:00|69421.7|69401.7|69422|69402|69427.9|69407.9|69417|69397.3|718
1654056000000|2022-06-01 04:00:00|69421.9|69401.9|69435.4|69415.4|69442.6|69423.7|69417.8|69398.2|698
1654056300000|2022-06-01 04:05:00|69435.5|69415.5|69458.8|69438.8|69466|69447.6|69432.9|69412.9|823
1654056600000|2022-06-01 04:10:00|69459.5|69439.5|69452.9|69432.9|69466.1|69446.1|69449|69429|769
1654056900000|2022-06-01 04:15:00|69452.7|69432.7|69458.1|69438.1|69471.7|69454.6|69451.9|69432.7|661
1654057200000|2022-06-01 04:20:00|69458.7|69438.7|69462.4|69442.4|69463.8|69443.8|69445.5|69425.5|575
1654057500000|2022-06-01 04:25:00|69462.1|69442.1|69459.2|69439.2|69472.3|69452.3|69457.3|69437.9|614
1654057800000|2022-06-01 04:30:00|69460.1|69440.1|69486.5|69466.5|69486.7|69468|69454.5|69434.5|607
1654058100000|2022-06-01 04:35:00|69486.6|69466.6|69475.7|69455.7|69494.6|69475.6|69469|69449|696
1654058400000|2022-06-01 04:40:00|69474.3|69454.3|69479.1|69459.1|69483.6|69463.6|69468.3|69448.3|574
1654058700000|2022-06-01 04:45:00|69480.2|69460.2|69469.4|69449.4|69486.9|69467.5|69467|69448.9|603
1654059000000|2022-06-01 04:50:00|69469.3|69449.3|69472.4|69452.4|69476.2|69456.2|69464|69445.7|642
1654059300000|2022-06-01 04:55:00|69472.3|69452.3|69444.8|69424.8|69473.1|69453.1|69443.5|69423.5|679
1654059600000|2022-06-01 05:00:00|69444.7|69424.7|69443.9|69423.9|69452.6|69432.6|69436.4|69416.4|678
1654059900000|2022-06-01 05:05:00|69443.5|69423.5|69459|69439|69459.6|69439.6|69436.1|69416.1|553
1654060200000|2022-06-01 05:10:00|69458.9|69438.9|69461.3|69441.3|69461.9|69443.4|69449.6|69429.6|599
1654060500000|2022-06-01 05:15:00|69461.2|69441.2|69472.4|69452.4|69473|69453.9|69456.8|69437.6|780
1654060800000|2022-06-01 05:20:00|69472.2|69452.2|69483.5|69463.5|69488.5|69469.2|69467.6|69449.9|788
1654061100000|2022-06-01 05:25:00|69483.4|69463.4|69474.5|69454.5|69483.8|69463.8|69470.7|69450.7|668
1654061400000|2022-06-01 05:30:00|69473.8|69458.8|69492.2|69472.2|69492.7|69472.7|69473.8|69457.1|834
1654061700000|2022-06-01 05:35:00|69492.1|69472.1|69480.7|69460.7|69497|69478.1|69472.2|69452.2|840
1654062000000|2022-06-01 05:40:00|69480.6|69460.6|69483.7|69463.7|69490.4|69472.5|69471.2|69451.2|789
1654062300000|2022-06-01 05:45:00|69480|69465|69498|69478|69504.4|69485|69474.1|69455.5|729
1654062600000|2022-06-01 05:50:00|69497.4|69477.4|69474.1|69454.1|69502|69484.2|69471|69451.8|693
1654062900000|2022-06-01 05:55:00|69473.8|69453.8|69474.7|69454.3|69483.9|69463.9|69469|69444.8|595
1654063200000|2022-06-01 06:00:00|69474.2|69454.2|69460.4|69440.4|69498.4|69480.4|69452.2|69433.6|934
1654063500000|2022-06-01 06:05:00|69460.2|69440.2|69451.5|69431.5|69465.6|69447|69442.7|69422.7|801
1654063800000|2022-06-01 06:10:00|69451.3|69431.3|69449.8|69429.8|69456.7|69439.1|69435.1|69418|745
1654064100000|2022-06-01 06:15:00|69450.3|69430.3|69457.2|69437.2|69462.1|69442.9|69440.8|69421.6|768
1654064400000|2022-06-01 06:20:00|69457.4|69437.4|69423.7|69408.7|69461.6|69442|69423.7|69405.3|801
1654064700000|2022-06-01 06:25:00|69425.4|69405.4|69450.1|69435.1|69453.9|69436.2|69425.4|69405.4|638
1654065000000|2022-06-01 06:30:00|69450.3|69435.3|69468.1|69453.1|69479.6|69461.8|69447.1|69429.3|760
1654065300000|2022-06-01 06:35:00|69467.7|69452.7|69454.1|69434.1|69470.4|69452.7|69442|69425.2|743
1654065600000|2022-06-01 06:40:00|69453.6|69433.6|69429.7|69409.7|69470.9|69452.6|69426.1|69407.4|858
1654065900000|2022-06-01 06:45:00|69426.9|69411.9|69426.4|69411.4|69440.4|69422.8|69422.2|69404|728
1654066200000|2022-06-01 06:50:00|69429.8|69409.8|69433.7|69413.7|69439.8|69422.8|69423.5|69405.5|772
1654066500000|2022-06-01 06:55:00|69432.5|69417.5|69384|69364|69440.2|69425.2|69372.4|69352.4|937
1654066800000|2022-06-01 07:00:00|69382.9|69362.9|69378.2|69358.2|69397.8|69378.7|69354.2|69334.2|1003
1654067100000|2022-06-01 07:05:00|69378.6|69358.6|69322.9|69302.9|69384.6|69366.4|69318.5|69300.3|914
1654067400000|2022-06-01 07:10:00|69324.9|69304.9|69308.8|69288.8|69331.2|69312.8|69295.6|69277.4|935
1654067700000|2022-06-01 07:15:00|69309.4|69289.4|69336.3|69316.3|69339.2|69322.2|69304.2|69286.2|836
1654068000000|2022-06-01 07:20:00|69336.2|69316.2|69369.3|69349.3|69379.4|69360.3|69323.5|69306.5|913
1654068300000|2022-06-01 07:25:00|69369.4|69349.4|69377|69357|69387|69370.4|69362.6|69344.8|843
1654068600000|2022-06-01 07:30:00|69375.5|69360.5|69370.4|69355.4|69411.6|69391.6|69370.3|69352.1|869
1654068900000|2022-06-01 07:35:00|69370.7|69355.7|69382.3|69367.3|69385.7|69368.2|69361.2|69344.9|778
1654069200000|2022-06-01 07:40:00|69386.8|69366.8|69441.4|69421.4|69455.3|69436.7|69377.6|69360.3|910
1654069500000|2022-06-01 07:45:00|69441.3|69421.3|69416.8|69396.8|69466.5|69448.8|69414.3|69394.5|825
1654069800000|2022-06-01 07:50:00|69416.3|69396.3|69434|69419|69436.4|69419|69395.4|69378.4|899
1654070100000|2022-06-01 07:55:00|69433.8|69418.8|69441.9|69421.9|69449.9|69432.8|69409.2|69390.5|884
1654070400000|2022-06-01 08:00:00|69443.8|69423.8|69398.6|69378.6|69451.3|69431.3|69388.8|69371.8|861
1654070700000|2022-06-01 08:05:00|69398.9|69378.9|69334|69314|69405|69386.7|69286.2|69264.7|1012
1654071000000|2022-06-01 08:10:00|69333.9|69313.9|69361.4|69341.4|69362.7|69342.7|69318.8|69301.5|933
1654071300000|2022-06-01 08:15:00|69364.5|69344.5|69376.1|69356.1|69379.1|69360.2|69356|69338.5|839
1654071600000|2022-06-01 08:20:00|69375.7|69355.7|69386.5|69366.5|69407.5|69387.8|69375.7|69355.7|835
1654071900000|2022-06-01 08:25:00|69385.1|69365.1|69373|69353|69386.7|69368.9|69361|69343.3|780
1654072200000|2022-06-01 08:30:00|69369.7|69354.7|69363|69348|69384|69367.6|69353.9|69335.1|785
1654072500000|2022-06-01 08:35:00|69362.6|69347.6|69375.9|69355.9|69395.3|69379|69335.7|69319.1|868
1654072800000|2022-06-01 08:40:00|69375.8|69355.8|69396.4|69376.4|69397|69380.6|69369.7|69351.4|838
1654073100000|2022-06-01 08:45:00|69396.3|69376.3|69409.1|69389.1|69410.4|69391.8|69393.2|69373.3|739
1654073400000|2022-06-01 08:50:00|69409.2|69389.2|69396.7|69376.7|69425.1|69407.4|69388.5|69370.3|831
1654073700000|2022-06-01 08:55:00|69395.9|69375.9|69420.3|69400.3|69420.4|69402.4|69393.6|69373.6|751
1654074000000|2022-06-01 09:00:00|69419.1|69399.1|69439.5|69419.5|69444.9|69425.4|69411|69393.6|850
1654074300000|2022-06-01 09:05:00|69439.8|69419.8|69419.5|69404.5|69445|69426.5|69413.7|69396.2|790
1654074600000|2022-06-01 09:10:00|69419.8|69404.8|69390.1|69370.1|69431.2|69411.9|69383.7|69365.9|794
1654074900000|2022-06-01 09:15:00|69390.5|69370.5|69417.6|69397.6|69417.6|69399.8|69382|69364.4|673
1654075200000|2022-06-01 09:20:00|69417.5|69397.5|69390.6|69375.6|69424.5|69407|69389.4|69371.7|696
1654075500000|2022-06-01 09:25:00|69390.8|69375.8|69382.4|69362.4|69395.5|69377.8|69359.7|69342|827
1654075800000|2022-06-01 09:30:00|69382.5|69362.5|69406.7|69386.7|69411.3|69392.2|69381.9|69361.9|713
1654076100000|2022-06-01 09:35:00|69406.8|69386.8|69395.7|69375.7|69409.8|69391.9|69393.4|69375.4|634
1654076400000|2022-06-01 09:40:00|69396.1|69376.1|69386|69366|69399.7|69379.7|69375.1|69356.4|684
1654076700000|2022-06-01 09:45:00|69385.7|69365.7|69381.9|69366.9|69399.8|69381.9|69376.2|69358.5|674
1654077000000|2022-06-01 09:50:00|69382.3|69367.3|69367|69352|69398.9|69381.5|69358.8|69340.8|731
1654077300000|2022-06-01 09:55:00|69369.7|69349.7|69359|69344|69386.7|69369.4|69358.6|69341.4|683
1654077600000|2022-06-01 10:00:00|69358.2|69343.2|69360|69345|69368.9|69353.9|69347.9|69328.4|737
1654077900000|2022-06-01 10:05:00|69359.8|69344.8|69377.2|69357.2|69379.7|69361.5|69351.9|69334.9|687
1654078200000|2022-06-01 10:10:00|69377|69357|69389.3|69369.3|69390.8|69373.4|69364|69347.1|692
1654078500000|2022-06-01 10:15:00|69389.7|69369.7|69369.7|69354.7|69396.9|69378.7|69364.1|69347|655
1654078800000|2022-06-01 10:20:00|69371|69356|69390.5|69370.5|69395.2|69378.2|69371|69353.1|700
1654079100000|2022-06-01 10:25:00|69390.1|69370.1|69405.7|69385.7|69419.7|69402.8|69379.4|69362.8|704
1654079400000|2022-06-01 10:30:00|69402.9|69387.9|69421.8|69406.8|69433.4|69415.5|69399.2|69384|787
1654079700000|2022-06-01 10:35:00|69421.3|69406.3|69429.7|69414.7|69446.8|69428.1|69415.1|69396.8|759
1654080000000|2022-06-01 10:40:00|69429.8|69414.8|69426.8|69411.8|69445.8|69429.3|69416.4|69398.7|727
1654080300000|2022-06-01 10:45:00|69427.1|69412.1|69434.2|69414.2|69434.2|69416.8|69417.5|69399.9|706
1654080600000|2022-06-01 10:50:00|69434.4|69414.4|69435.9|69415.9|69437|69419.8|69416.3|69398.9|659
1654080900000|2022-06-01 10:55:00|69436|69416|69419.9|69399.9|69436.1|69419.6|69409.9|69391.4|683
1654081200000|2022-06-01 11:00:00|69422.7|69402.7|69415.8|69395.8|69437.3|69417.3|69409.2|69391.8|766
1654081500000|2022-06-01 11:05:00|69413.4|69398.4|69408.4|69388.4|69425.4|69407.5|69400.6|69383.9|747
1654081800000|2022-06-01 11:10:00|69408.6|69388.6|69424|69409|69436.7|69419.1|69403.5|69386.1|707
1654082100000|2022-06-01 11:15:00|69424.4|69409.4|69444.4|69424.4|69453|69435.2|69424.4|69407.3|776
1654082400000|2022-06-01 11:20:00|69444.1|69424.1|69462.7|69442.7|69469.4|69451.5|69438.7|69419.3|750
1654082700000|2022-06-01 11:25:00|69465.1|69445.1|69459.8|69439.8|69469.8|69453.1|69453.1|69435.6|806
1654083000000|2022-06-01 11:30:00|69456.9|69441.9|69444.3|69424.3|69473.2|69455.6|69441.5|69423.8|795
1654083300000|2022-06-01 11:35:00|69444.4|69424.4|69445|69430|69457.2|69439.6|69430.6|69413.3|764
1654083600000|2022-06-01 11:40:00|69446.6|69426.6|69424.6|69409.6|69456.7|69438.6|69423.9|69405.7|697
1654083900000|2022-06-01 11:45:00|69424.8|69409.8|69428.3|69408.3|69433.2|69416.1|69419.1|69401|692
1654084200000|2022-06-01 11:50:00|69428.1|69408.1|69503.5|69483.5|69503.5|69484.1|69426.2|69408|828
1654084500000|2022-06-01 11:55:00|69504.2|69484.2|69482|69467|69526.1|69508.6|69472.7|69456|951
1654084800000|2022-06-01 12:00:00|69482.6|69467.6|69493.1|69473.1|69499.5|69481.7|69472.2|69453.5|887
1654085100000|2022-06-01 12:05:00|69490.6|69475.6|69453.3|69433.3|69490.6|69475.6|69440.6|69420.6|817
1654085400000|2022-06-01 12:10:00|69453.8|69433.8|69461.1|69441.1|69475.6|69456.8|69452.5|69432.5|802
1654085700000|2022-06-01 12:15:00|69461|69441|69466.9|69446.9|69473.3|69456.2|69443.5|69425.1|807
1654086000000|2022-06-01 12:20:00|69464.8|69449.8|69452.3|69432.3|69469.3|69452.1|69443|69425.6|828
1654086300000|2022-06-01 12:25:00|69452.1|69432.1|69431|69411|69453.4|69433.7|69420.4|69403.1|830
1654086600000|2022-06-01 12:30:00|69431.3|69411.3|69401.9|69381.9|69443.5|69425.3|69399.3|69381.3|905
1654086900000|2022-06-01 12:35:00|69401.8|69381.8|69386.3|69366.3|69412.4|69393.9|69368.9|69350.9|910
1654087200000|2022-06-01 12:40:00|69386.2|69366.2|69372.9|69352.9|69399.7|69382|69360.1|69342|875
1654087500000|2022-06-01 12:45:00|69372.5|69352.5|69393.5|69378.5|69400.6|69382.3|69368|69351.5|872
1654087800000|2022-06-01 12:50:00|69393.8|69378.8|69367.8|69347.8|69409.5|69391.3|69363.8|69345.9|861
1654088100000|2022-06-01 12:55:00|69367.9|69347.9|69365.4|69345.4|69380.4|69364.3|69353.6|69335.5|857
1654088400000|2022-06-01 13:00:00|69365.3|69345.3|69348.4|69333.4|69371.9|69354.3|69337.2|69319.5|907
1654088700000|2022-06-01 13:05:00|69348.6|69333.6|69344.9|69329.9|69360.1|69343.5|69341.7|69325.7|804
1654089000000|2022-06-01 13:10:00|69345.5|69330.5|69341.7|69321.7|69357.5|69341.2|69330.3|69314.7|863
1654089300000|2022-06-01 13:15:00|69341.1|69321.1|69345.7|69325.7|69355.3|69336|69337.9|69319.5|830
1654089600000|2022-06-01 13:20:00|69345.9|69325.9|69364.3|69349.3|69368.1|69351|69337.2|69319.9|872
1654089900000|2022-06-01 13:25:00|69364.1|69349.1|69375.9|69355.9|69379.1|69359.2|69349.8|69332.4|715
1654090200000|2022-06-01 13:30:00|69374.3|69359.3|69376.4|69361.4|69382.3|69364.3|69367.7|69350.7|930
1654090500000|2022-06-01 13:35:00|69376.3|69361.3|69459.6|69444.6|69461.9|69444.6|69373.7|69357.8|871
1654090800000|2022-06-01 13:40:00|69461.8|69441.8|69449.9|69429.9|69486.7|69469.3|69438.6|69421|906
1654091100000|2022-06-01 13:45:00|69449.1|69429.1|69502.1|69482.1|69512.5|69494.2|69419.6|69402.8|979
1654091400000|2022-06-01 13:50:00|69501.3|69481.3|69469.7|69449.7|69516.1|69498.8|69453.9|69437|953
1654091700000|2022-06-01 13:55:00|69469.5|69449.5|69482.8|69454.6|69498.2|69480.9|69456.6|69438.3|908
1654092000000|2022-06-01 14:00:00|69493.9|69452.3|69620.4|69605.4|69644|69626.7|69484.1|69452.3|1134
1654092300000|2022-06-01 14:05:00|69620.1|69605.1|69674.9|69654.9|69702.5|69682.5|69616.2|69597.7|1081
1654092600000|2022-06-01 14:10:00|69675.8|69655.8|69750.9|69730.9|69759.8|69739.7|69669.2|69649.7|1127
1654092900000|2022-06-01 14:15:00|69748|69728|69757.5|69737.5|69785.2|69762.2|69737.3|69720.7|1064
1654093200000|2022-06-01 14:20:00|69756.2|69736.2|69797.8|69782.8|69797.8|69782.8|69745.2|69725.2|1006
1654093500000|2022-06-01 14:25:00|69799.8|69779.8|69836.3|69816.3|69849.3|69829.3|69792.1|69772.1|1043
1654093800000|2022-06-01 14:30:00|69837.6|69817.6|69791.6|69771.6|69837.8|69817.8|69778.3|69759.7|1072
1654094100000|2022-06-01 14:35:00|69790.9|69770.9|69740.6|69720.6|69793.4|69774.7|69723.8|69703.8|1014
1654094400000|2022-06-01 14:40:00|69740.2|69720.2|69706.4|69686.4|69744.6|69724.6|69701.8|69683.7|929
1654094700000|2022-06-01 14:45:00|69705.6|69685.6|69703.2|69683.2|69727.7|69708.7|69681|69663.2|971
1654095000000|2022-06-01 14:50:00|69702.9|69682.9|69719.8|69699.8|69750.6|69731.2|69702.9|69682.9|1064
1654095300000|2022-06-01 14:55:00|69720.4|69700.4|69748.5|69728.5|69754.7|69734.7|69711|69691|1064
1654095600000|2022-06-01 15:00:00|69748.8|69728.8|69772.3|69757.3|69783.6|69766|69744|69724.4|1026
1654095900000|2022-06-01 15:05:00|69772|69757|69789.2|69769.2|69836.5|69818.2|69772|69754.6|973
1654096200000|2022-06-01 15:10:00|69784.3|69769.3|69818.4|69798.4|69821.2|69803.8|69773.6|69755.6|950
1654096500000|2022-06-01 15:15:00|69815.3|69800.3|69821.4|69801.4|69835.5|69816.4|69800|69782.8|947
1654096800000|2022-06-01 15:20:00|69822.2|69802.2|69841.9|69821.9|69850.2|69832.7|69819.2|69801.2|920
1654097100000|2022-06-01 15:25:00|69840.7|69820.7|69846.5|69831.5|69855.7|69838.6|69829.9|69812.2|919
1654097400000|2022-06-01 15:30:00|69844.4|69829.4|69916.3|69896.3|69921.8|69901.8|69840.7|69825.7|965
1654097700000|2022-06-01 15:35:00|69914.3|69894.3|69950.2|69935.2|69956.6|69937.9|69897.8|69879.7|936
1654098000000|2022-06-01 15:40:00|69953.4|69933.4|70003.9|69988.9|70008|69989.6|69941|69925|882
1654098300000|2022-06-01 15:45:00|70005.7|69985.7|69968|69948|70013.3|69993.9|69960.4|69944|893
1654098600000|2022-06-01 15:50:00|69967.5|69947.5|69968.5|69953.5|69979.9|69962.2|69959.3|69941.4|820
1654098900000|2022-06-01 15:55:00|69968.6|69953.6|69894.1|69874.1|69971.2|69956.2|69888.7|69870.3|1053
1654099200000|2022-06-01 16:00:00|69892.5|69877.5|69925.3|69905.3|69926.9|69908.3|69876.4|69858.6|1068
1654099500000|2022-06-01 16:05:00|69925.5|69905.5|69909.1|69889.1|69926.8|69906.8|69883.9|69865.5|842
1654099800000|2022-06-01 16:10:00|69908.6|69888.6|69885.3|69865.3|69925|69905|69882.2|69863.2|910
1654100100000|2022-06-01 16:15:00|69884.9|69864.9|69880.6|69860.6|69901.6|69881.6|69876.6|69857.3|864
1654100400000|2022-06-01 16:20:00|69882.6|69862.6|69888.9|69873.9|69897.9|69879.4|69872.7|69854.9|856
1654100700000|2022-06-01 16:25:00|69888.7|69873.7|69916.9|69896.9|69917.8|69900.5|69882.3|69865.9|829
1654101000000|2022-06-01 16:30:00|69916.8|69896.8|69871.1|69851.1|69921.5|69903.4|69866.5|69849.3|820
1654101300000|2022-06-01 16:35:00|69871.5|69851.5|69896.7|69881.7|69910.8|69890.8|69868.6|69850.7|831
1654101600000|2022-06-01 16:40:00|69896.8|69881.8|69906.9|69891.9|69918.4|69900|69881.8|69863.6|761
1654101900000|2022-06-01 16:45:00|69906.8|69891.8|69903.8|69883.8|69918.1|69898.1|69885.1|69866.8|788
1654102200000|2022-06-01 16:50:00|69903.9|69883.9|69919.9|69899.9|69924.3|69907.2|69896.4|69876.4|819
1654102500000|2022-06-01 16:55:00|69919.6|69899.6|69927.6|69907.6|69932.3|69914.7|69916.8|69899.1|767
1654102800000|2022-06-01 17:00:00|69927.5|69907.5|69921.5|69901.5|69942.9|69922.9|69914.4|69897.6|776
1654103100000|2022-06-01 17:05:00|69921.6|69901.6|69889.3|69869.3|69925.7|69910|69883.7|69866|733
1654103400000|2022-06-01 17:10:00|69889.2|69869.2|69896.4|69876.4|69896.4|69879.2|69873.6|69856.3|676
1654103700000|2022-06-01 17:15:00|69896.3|69876.3|69891.4|69871.4|69899.7|69882|69875.4|69858.6|702
1654104000000|2022-06-01 17:20:00|69891.1|69871.1|69898.7|69878.7|69906.6|69886.9|69877.3|69860|787
1654104300000|2022-06-01 17:25:00|69899.2|69879.2|69910.7|69890.7|69913.3|69895.9|69892.4|69874.3|753
1654104600000|2022-06-01 17:30:00|69911.4|69891.4|69907.9|69892.9|69927.4|69909|69897|69877.9|790
1654104900000|2022-06-01 17:35:00|69907|69892|69899.9|69879.9|69924.6|69906.8|69893.7|69874.5|717
1654105200000|2022-06-01 17:40:00|69899.8|69879.8|69888.4|69868.4|69901.4|69882.7|69884.1|69866.2|703
1654105500000|2022-06-01 17:45:00|69888.6|69868.6|69883.6|69863.6|69898.9|69879.4|69878.3|69859.9|682
1654105800000|2022-06-01 17:50:00|69883.4|69863.4|69848.4|69833.4|69884.1|69864.8|69837.4|69818.2|848
1654106100000|2022-06-01 17:55:00|69847.8|69832.8|69852.9|69832.9|69856.4|69838.6|69835.2|69817.4|772
1654106400000|2022-06-01 18:00:00|69852.8|69832.8|69823.3|69803.3|69853.3|69833.3|69817.5|69799.1|803
1654106700000|2022-06-01 18:05:00|69823.4|69803.4|69840.4|69820.4|69854.1|69837.2|69809|69791.3|874
1654107000000|2022-06-01 18:10:00|69839.5|69819.5|69851.5|69831.5|69859.7|69841.8|69823.8|69804.5|717
1654107300000|2022-06-01 18:15:00|69852|69832|69891|69871|69892.1|69874|69849.3|69831|724
1654107600000|2022-06-01 18:20:00|69891.1|69871.1|69843.1|69823.1|69894.6|69877.3|69842.3|69822.3|724
1654107900000|2022-06-01 18:25:00|69843.5|69823.5|69821.1|69801.1|69844.8|69824.8|69814.2|69797.5|758
1654108200000|2022-06-01 18:30:00|69821.6|69801.6|69844.6|69824.6|69856.6|69838.8|69812.7|69796|646
1654108500000|2022-06-01 18:35:00|69844.7|69824.7|69835.4|69815.4|69844.9|69824.9|69816.6|69796.6|680
1654108800000|2022-06-01 18:40:00|69833.1|69818.1|69802.6|69782.6|69840.6|69820.6|69801|69782.6|717
1654109100000|2022-06-01 18:45:00|69797.9|69782.9|69813.5|69793.5|69823.8|69804.7|69797.9|69780.2|756
1654109400000|2022-06-01 18:50:00|69813.4|69793.4|69830.3|69810.3|69831.2|69816.2|69810.3|69792.8|704
1654109700000|2022-06-01 18:55:00|69830.1|69810.1|69826.3|69806.3|69845.4|69827.8|69821.1|69803.4|706
1654110000000|2022-06-01 19:00:00|69826.5|69806.5|69843.1|69823.1|69856.5|69837.1|69825.3|69806.5|789
1654110300000|2022-06-01 19:05:00|69843|69823|69827.6|69807.6|69850.8|69830.8|69820.3|69803.6|701
1654110600000|2022-06-01 19:10:00|69827|69807|69814|69794|69830.2|69813.7|69804.2|69786.2|669
1654110900000|2022-06-01 19:15:00|69813.8|69793.8|69801.5|69781.5|69821|69803|69796.9|69777.8|582
1654111200000|2022-06-01 19:20:00|69801.1|69781.1|69797.3|69777.3|69803.9|69786|69783.3|69766.3|691
1654111500000|2022-06-01 19:25:00|69796.7|69776.7|69798.9|69783.9|69803.7|69785.5|69786.8|69768.7|638
1654111800000|2022-06-01 19:30:00|69800.5|69780.5|69812.8|69792.8|69821.7|69801.7|69800.4|69780.4|755
1654112100000|2022-06-01 19:35:00|69812.6|69792.6|69797.2|69777.2|69818.2|69800.4|69794|69776.1|654
1654112400000|2022-06-01 19:40:00|69797.4|69777.4|69819.3|69804.3|69820.8|69804.6|69795.7|69776.7|624
1654112700000|2022-06-01 19:45:00|69821.2|69801.2|69836.7|69816.7|69840|69823.5|69818.9|69801|668
1654113000000|2022-06-01 19:50:00|69836.9|69816.9|69829.3|69809.3|69843.2|69825.1|69824.7|69807.3|632
1654113300000|2022-06-01 19:55:00|69829.4|69809.4|69856.6|69836.6|69860|69840|69825.1|69805.1|730
1654113600000|2022-06-01 20:00:00|69859.6|69839.6|69840.4|69820.4|69860.5|69840.5|69827.5|69807.5|610
1654113900000|2022-06-01 20:05:00|69843|69823|69863.8|69843.8|69866.3|69846.3|69837.6|69817.6|495
1654114200000|2022-06-01 20:10:00|69864.1|69844.1|69873.8|69853.8|69878.1|69859.8|69862.9|69842.9|307
1654114500000|2022-06-01 20:15:00|69873.4|69853.4|69853|69833|69873.5|69853.5|69846.7|69826.7|289
1654114800000|2022-06-01 20:20:00|69852.9|69832.9|69856.5|69836.5|69858.3|69838.3|69852.8|69832.8|277
1654115100000|2022-06-01 20:25:00|69856.6|69836.6|69837.2|69817.2|69858.5|69841.3|69833|69813|396
1654115400000|2022-06-01 20:30:00|69836.4|69816.4|69843|69823|69846.1|69826.1|69835.1|69815.1|323
1654115700000|2022-06-01 20:35:00|69844.5|69824.5|69838.7|69818.7|69847.7|69827.7|69838.6|69818.6|357
1654116000000|2022-06-01 20:40:00|69838.5|69818.5|69859.4|69839.4|69859.5|69839.5|69838.5|69818.5|324
1654116300000|2022-06-01 20:45:00|69858.3|69838.3|69844.3|69824.3|69863|69843|69843.5|69823.5|454
1654116600000|2022-06-01 20:50:00|69844.2|69824.2|69844|69824|69846.2|69826.2|69837.6|69817.6|262
1654116900000|2022-06-01 20:55:00|69843.8|69823.8|69907.6|69808.6|69907.8|69830.7|69833.6|69804.3|367
1654117200000|2022-06-01 21:00:00|69908.5|69809.5|69880.7|69827.6|69918.7|69827.8|69880.7|69809.5|28
1654117500000|2022-06-01 21:05:00|69924.2|69825.2|69888.2|69833.3|69924.2|69837.3|69877|69810.2|26
1654117800000|2022-06-01 21:10:00|69884.7|69833.6|69879.4|69831.7|69918.5|69838|69871.7|69812.5|52
1654118100000|2022-06-01 21:15:00|69904.2|69832.8|69874.7|69821.3|69905.6|69832.8|69864.4|69800.8|126
1654118400000|2022-06-01 21:20:00|69874|69821|69866.9|69790|69875.8|69826.9|69851.5|69782.6|139
1654118700000|2022-06-01 21:25:00|69874|69782.8|69850.2|69792.6|69886.1|69799.8|69842.5|69774.1|155
1654119000000|2022-06-01 21:30:00|69850.9|69792.5|69836.6|69815.7|69850.9|69816.7|69832.7|69783.8|582
1654119300000|2022-06-01 21:35:00|69836.8|69815.9|69842.4|69817.4|69857.8|69819.9|69832.8|69799.1|149
1654119600000|2022-06-01 21:40:00|69846|69815.5|69840.6|69820.6|69863.1|69820.7|69838.1|69804.5|130
1654119900000|2022-06-01 21:45:00|69840.7|69820.7|69842.2|69815.6|69856.1|69821.6|69839.6|69806.5|112
1654120200000|2022-06-01 21:50:00|69846.8|69814.8|69837.6|69790.4|69852.1|69821|69832.6|69784.6|96
1654120500000|2022-06-01 21:55:00|69836.1|69795.6|69849.6|69807.9|69875.5|69814.1|69833.8|69770.5|299
1654120800000|2022-06-01 22:00:00|69852.9|69803.6|69834.7|69814.7|69872.1|69822.1|69833.1|69790.7|353
1654121100000|2022-06-01 22:05:00|69834.4|69814.4|69844|69824|69850.7|69827.6|69832.8|69805.5|250
1654121400000|2022-06-01 22:10:00|69844.4|69824.4|69846.3|69820.2|69855.2|69829.2|69841.9|69814.2|272
1654121700000|2022-06-01 22:15:00|69844|69824|69842.3|69822.3|69860.2|69834.1|69839.5|69814.9|291
1654122000000|2022-06-01 22:20:00|69842.1|69822.1|69846.1|69821|69853.8|69829.4|69839.8|69815.6|249
1654122300000|2022-06-01 22:25:00|69845.9|69820.9|69841.8|69821.8|69855.1|69829.2|69836.3|69811.5|207
1654122600000|2022-06-01 22:30:00|69841|69821|69840.3|69816.9|69847.8|69823.9|69832.6|69808|489
1654122900000|2022-06-01 22:35:00|69840.1|69817.3|69871.7|69851.7|69875.8|69852.1|69832.5|69808.7|442
1654123200000|2022-06-01 22:40:00|69870|69849.3|69866.1|69846.1|69883.3|69854.6|69858.3|69838.3|459
1654123500000|2022-06-01 22:45:00|69865.7|69845.7|69845.8|69825.8|69869.1|69847.5|69845.3|69825|254
1654123800000|2022-06-01 22:50:00|69845.7|69825.7|69845.5|69825.5|69854.3|69826.6|69839.3|69814.5|210
1654124100000|2022-06-01 22:55:00|69841.5|69821.5|69845.1|69825.1|69853.4|69830.3|69841|69821|175
1654124400000|2022-06-01 23:00:00|69844.1|69824.1|69843.3|69823.3|69852.3|69829.5|69841.1|69821.1|287
1654124700000|2022-06-01 23:05:00|69843|69823|69842.3|69822.3|69851.8|69827.3|69840.7|69820.7|236
1654125000000|2022-06-01 23:10:00|69842.2|69822.2|69840.8|69820.8|69849.3|69826.6|69839.7|69819.7|225
1654125300000|2022-06-01 23:15:00|69840.1|69820.1|69844.5|69824.5|69853.7|69833.7|69839.5|69819.8|341
1654125600000|2022-06-01 23:20:00|69844.4|69824.4|69841.7|69821.7|69850.7|69830.1|69837.3|69817.3|399
1654125900000|2022-06-01 23:25:00|69841.5|69821.5|69831.6|69811.6|69843.2|69823.2|69830.1|69807.2|304
1654126200000|2022-06-01 23:30:00|69831.5|69811.5|69837.3|69817.3|69839.8|69819.8|69830.9|69810.9|306
1654126500000|2022-06-01 23:35:00|69836.7|69816.7|69838.1|69818.1|69841.7|69821.7|69834.4|69814.4|250
1654126800000|2022-06-01 23:40:00|69837.7|69817.7|69844.3|69824.3|69848.5|69828.5|69837.2|69817.2|397
1654127100000|2022-06-01 23:45:00|69844.2|69824.2|69840.5|69820.5|69855.2|69833.2|69839.4|69819.4|304
1654127400000|2022-06-01 23:50:00|69840.7|69820.7|69840.9|69820.9|69846.4|69826.4|69835.6|69815.6|323
1654127700000|2022-06-01 23:55:00|69840.6|69820.6|69854.6|69834.6|69859|69839|69840.6|69820.6|401
1654128000000|2022-06-02 00:00:00|69853.9|69833.9|69885.5|69865.5|69891.6|69871.6|69853|69833.8|770
1654128300000|2022-06-02 00:05:00|69885.2|69865.2|69865.5|69845.5|69886.3|69866.4|69860.1|69843.9|602
1654128600000|2022-06-02 00:10:00|69865.3|69845.3|69868|69848|69871.7|69851.7|69859.9|69839.9|512
1654128900000|2022-06-02 00:15:00|69867.5|69847.5|69832.4|69812.4|69870.7|69852.4|69832|69812|592
1654129200000|2022-06-02 00:20:00|69830.2|69810.2|69814.4|69794.4|69830.6|69811.3|69813.5|69793.5|595
1654129500000|2022-06-02 00:25:00|69814.7|69794.7|69807.9|69787.9|69823.2|69803.2|69803.1|69783.1|581
1654129800000|2022-06-02 00:30:00|69807.8|69787.8|69813.2|69793.2|69821.7|69804|69800.1|69782.3|509
1654130100000|2022-06-02 00:35:00|69811|69791|69803.5|69783.5|69818.7|69798.7|69797.3|69780|461
1654130400000|2022-06-02 00:40:00|69803.2|69783.2|69803.6|69783.6|69811.5|69792.7|69799|69779|479
1654130700000|2022-06-02 00:45:00|69801.2|69781.2|69801.8|69781.8|69818.5|69798.5|69797.4|69778.3|561
1654131000000|2022-06-02 00:50:00|69800.4|69780.4|69827.4|69807.4|69831|69811|69799.6|69779.6|547
1654131300000|2022-06-02 00:55:00|69829.7|69809.7|69818.4|69798.4|69837.5|69817.5|69810.5|69790.5|597
1654131600000|2022-06-02 01:00:00|69818.3|69798.3|69825|69805|69831.2|69812.3|69811|69791|565
1654131900000|2022-06-02 01:05:00|69824.9|69804.9|69825.5|69805.5|69850.3|69830.3|69824.9|69804.9|569
1654132200000|2022-06-02 01:10:00|69825.4|69805.4|69843.4|69823.4|69848.3|69828.3|69825.1|69805.1|529
1654132500000|2022-06-02 01:15:00|69843.3|69823.3|69870.3|69850.3|69885.3|69865.3|69838|69818.2|590
1654132800000|2022-06-02 01:20:00|69870.2|69850.2|69864.1|69844.1|69870.2|69850.2|69834.6|69814.6|627
1654133100000|2022-06-02 01:25:00|69862.9|69842.9|69853.4|69833.4|69870.8|69850.8|69846.2|69826.2|509
1654133400000|2022-06-02 01:30:00|69853.9|69833.9|69835.1|69815.1|69857.7|69837.7|69833.6|69813.6|656
1654133700000|2022-06-02 01:35:00|69834.8|69814.8|69825.8|69805.8|69852.5|69832.5|69824.4|69804.4|542
1654134000000|2022-06-02 01:40:00|69825.6|69805.6|69845.7|69825.7|69849.6|69830.9|69825.6|69805.6|626
1654134300000|2022-06-02 01:45:00|69845.4|69825.4|69846.7|69826.7|69848.9|69828.9|69837.6|69817.6|494
1654134600000|2022-06-02 01:50:00|69847.1|69827.1|69828.8|69808.8|69849|69829|69826.4|69807.4|530
1654134900000|2022-06-02 01:55:00|69828.9|69808.9|69831|69811|69835.5|69815.9|69824.4|69804.4|491
1654135200000|2022-06-02 02:00:00|69830.3|69810.3|69836.4|69816.4|69849.1|69829.1|69829.7|69809.7|665
1654135500000|2022-06-02 02:05:00|69836.5|69816.5|69832.4|69812.4|69845.6|69827|69824.2|69804.9|560
1654135800000|2022-06-02 02:10:00|69832.7|69812.7|69820|69800|69842.8|69822.8|69818.5|69799.4|442
1654136100000|2022-06-02 02:15:00|69821|69801|69810.4|69790.4|69831.1|69811.1|69806.3|69786.3|501
1654136400000|2022-06-02 02:20:00|69810.6|69790.6|69819.3|69799.3|69821.7|69801.7|69808|69788|515
1654136700000|2022-06-02 02:25:00|69819.2|69799.2|69814.6|69794.6|69827.3|69807.3|69813.9|69793.9|503
1654137000000|2022-06-02 02:30:00|69814.5|69794.5|69834.9|69814.9|69835.8|69815.8|69811|69791|540
1654137300000|2022-06-02 02:35:00|69836.1|69816.1|69826.6|69806.6|69848.2|69828.2|69821.6|69801.6|481
1654137600000|2022-06-02 02:40:00|69829|69809|69843.1|69823.1|69853|69833|69826.1|69806.1|532
1654137900000|2022-06-02 02:45:00|69842.4|69822.4|69892.5|69872.5|69895.4|69875.4|69839.6|69820.4|757
1654138200000|2022-06-02 02:50:00|69892.4|69872.4|69860.8|69840.8|69893.2|69873.2|69860.4|69840.4|588
1654138500000|2022-06-02 02:55:00|69860.9|69840.9|69864|69844|69870.5|69850.5|69841.5|69823.7|661
1654138800000|2022-06-02 03:00:00|69863.9|69843.9|69847.7|69827.7|69873.1|69853.1|69837.9|69817.9|763
1654139100000|2022-06-02 03:05:00|69847.5|69827.5|69850.5|69830.5|69853.8|69835|69829.7|69809.7|557
1654139400000|2022-06-02 03:10:00|69850.6|69830.6|69849.3|69829.3|69858|69838|69845.6|69827.3|531
1654139700000|2022-06-02 03:15:00|69849.1|69829.1|69851.1|69831.1|69854.1|69834.1|69845.1|69826.5|484
1654140000000|2022-06-02 03:20:00|69850.8|69830.8|69839.4|69819.4|69851.6|69831.6|69827.3|69807.3|533
1654140300000|2022-06-02 03:25:00|69839.3|69819.3|69831.3|69811.3|69839.3|69820.1|69825.4|69806.9|406
1654140600000|2022-06-02 03:30:00|69831.4|69811.4|69842.8|69822.8|69846.5|69827|69828.5|69808.5|515
1654140900000|2022-06-02 03:35:00|69842.7|69822.7|69847.9|69827.9|69851.8|69832.8|69838.1|69818.1|449
1654141200000|2022-06-02 03:40:00|69848.1|69828.1|69843.7|69823.7|69852.6|69832.6|69838.5|69818.6|452
1654141500000|2022-06-02 03:45:00|69843.8|69823.8|69842.9|69822.9|69850.6|69831.4|69839.8|69821.4|488
1654141800000|2022-06-02 03:50:00|69842.6|69822.6|69850.2|69830.2|69850.7|69832.2|69840.3|69821.4|495
1654142100000|2022-06-02 03:55:00|69850.1|69830.1|69833.6|69813.6|69850.6|69830.6|69829.6|69811.5|388
1654142400000|2022-06-02 04:00:00|69833.9|69813.9|69829.4|69809.4|69840.7|69821.9|69824.7|69804.7|480
1654142700000|2022-06-02 04:05:00|69829.3|69809.3|69825.8|69805.8|69834.9|69814.9|69822.9|69804.4|389
1654143000000|2022-06-02 04:10:00|69826.4|69806.4|69829.4|69809.4|69831.5|69811.5|69820.2|69802.5|466
1654143300000|2022-06-02 04:15:00|69827.9|69807.9|69819.4|69799.4|69832.4|69812.4|69818.4|69798.4|422
1654143600000|2022-06-02 04:20:00|69819.9|69799.9|69827.4|69807.4|69828.4|69808.4|69815.5|69796.2|422
1654143900000|2022-06-02 04:25:00|69827.7|69807.7|69834.1|69814.1|69835.6|69815.6|69825.1|69805.2|356
1654144200000|2022-06-02 04:30:00|69835|69815|69825.4|69805.4|69835.4|69815.4|69820.8|69800.8|380
1654144500000|2022-06-02 04:35:00|69824.6|69804.6|69823.4|69803.4|69826.4|69807.4|69818.9|69798.9|324
1654144800000|2022-06-02 04:40:00|69824|69804|69823.1|69803.1|69828.2|69808.9|69820.5|69800.5|375
1654145100000|2022-06-02 04:45:00|69823.2|69803.2|69821.7|69801.7|69826.9|69806.9|69817|69797.1|289
1654145400000|2022-06-02 04:50:00|69822|69802|69820.6|69800.6|69826.4|69807.3|69817.7|69797.8|353
1654145700000|2022-06-02 04:55:00|69820.5|69800.5|69812.7|69792.7|69820.9|69802.8|69808.5|69790.9|415
1654146000000|2022-06-02 05:00:00|69812.8|69792.8|69813.4|69793.4|69814.5|69794.5|69797.1|69777.4|482
1654146300000|2022-06-02 05:05:00|69813.6|69793.6|69812.5|69792.5|69818.5|69801.4|69809.1|69789.1|406
1654146600000|2022-06-02 05:10:00|69812.2|69792.2|69821.9|69801.9|69822.1|69802.1|69804.5|69785.8|515
1654146900000|2022-06-02 05:15:00|69822|69802|69829|69809|69835.3|69815.3|69820|69800|512
1654147200000|2022-06-02 05:20:00|69828.2|69808.2|69831.9|69811.9|69832.8|69812.8|69815.7|69796.9|453
1654147500000|2022-06-02 05:25:00|69831.2|69811.2|69839|69819|69847.4|69827.4|69830.4|69811|479
1654147800000|2022-06-02 05:30:00|69838.8|69818.8|69844.2|69824.2|69860.4|69844.8|69832.4|69813.1|524
1654148100000|2022-06-02 05:35:00|69843.8|69823.8|69831.3|69816.3|69847|69827|69830.6|69811.7|507
1654148400000|2022-06-02 05:40:00|69831.6|69816.6|69804.2|69784.2|69835.8|69816.6|69798.4|69779.5|567
1654148700000|2022-06-02 05:45:00|69804.3|69784.3|69796.5|69776.5|69810.1|69790.1|69795.2|69775.2|523
1654149000000|2022-06-02 05:50:00|69797.1|69777.1|69765.2|69745.2|69797.3|69778.4|69757|69737|636
1654149300000|2022-06-02 05:55:00|69765.3|69745.3|69807.8|69787.8|69810.2|69790.4|69764.9|69744.9|578
1654149600000|2022-06-02 06:00:00|69809.1|69789.1|69764.5|69744.5|69809.1|69789.1|69764.5|69744.5|724
1654149900000|2022-06-02 06:05:00|69764.8|69744.8|69773.3|69753.3|69776|69757.6|69756.3|69737.6|662
1654150200000|2022-06-02 06:10:00|69775.7|69755.7|69786.8|69766.8|69787.1|69767.1|69772.8|69753.8|524
1654150500000|2022-06-02 06:15:00|69787|69767|69778.4|69758.4|69795.4|69776.6|69769|69749.9|619
1654150800000|2022-06-02 06:20:00|69778.7|69758.7|69742.6|69722.6|69780.4|69761.3|69738.7|69720.2|621
1654151100000|2022-06-02 06:25:00|69743.1|69723.1|69742.8|69722.8|69747.3|69729.5|69734|69714.1|634
1654151400000|2022-06-02 06:30:00|69742.5|69722.5|69717.6|69697.6|69750.6|69730.6|69712.1|69694|795
1654151700000|2022-06-02 06:35:00|69719.4|69699.4|69731.5|69711.5|69731.5|69711.5|69698.6|69682.3|729
1654152000000|2022-06-02 06:40:00|69731.7|69711.7|69734.6|69714.6|69748.1|69729.9|69725.6|69705.6|633
1654152300000|2022-06-02 06:45:00|69735.3|69715.3|69705.4|69685.4|69739.9|69721.5|69692|69674.7|632
1654152600000|2022-06-02 06:50:00|69705.5|69685.5|69696.2|69676.2|69710.1|69692.4|69688.9|69671.1|658
1654152900000|2022-06-02 06:55:00|69696.1|69676.1|69684.6|69664.6|69697.3|69678.7|69668.3|69650.3|818
1654153200000|2022-06-02 07:00:00|69686.3|69666.3|69651.2|69636.2|69694.2|69676.4|69643.7|69625.8|899
1654153500000|2022-06-02 07:05:00|69651.7|69636.7|69658.1|69638.1|69666.6|69647.6|69646.5|69627.9|767
1654153800000|2022-06-02 07:10:00|69657.5|69637.5|69681.5|69661.5|69688.5|69669.9|69652.4|69635.8|741
1654154100000|2022-06-02 07:15:00|69681.6|69661.6|69686.4|69666.4|69692.5|69673.4|69660|69640.6|805
1654154400000|2022-06-02 07:20:00|69687.5|69667.5|69682.5|69662.5|69697.1|69677.6|69667|69647|810
1654154700000|2022-06-02 07:25:00|69680.6|69660.6|69652.7|69632.7|69684.4|69664.4|69625.5|69609.2|817
1654155000000|2022-06-02 07:30:00|69652.6|69632.6|69657.7|69642.7|69674.6|69656.5|69647.8|69629.7|786
1654155300000|2022-06-02 07:35:00|69660.7|69640.7|69589.5|69569.5|69666.8|69648.4|69579.8|69562.9|776
1654155600000|2022-06-02 07:40:00|69589|69569|69587.5|69572.5|69607.2|69589.8|69578.7|69560.1|747
1654155900000|2022-06-02 07:45:00|69590.9|69570.9|69606|69586|69606.9|69588.5|69576.1|69558.8|622
1654156200000|2022-06-02 07:50:00|69605.8|69585.8|69597.4|69577.4|69622.3|69605.1|69597.3|69577.4|636
1654156500000|2022-06-02 07:55:00|69598.6|69578.6|69621.3|69601.3|69627.2|69610.5|69595.6|69576.7|697
1654156800000|2022-06-02 08:00:00|69620.4|69600.4|69605.6|69585.6|69627.2|69610|69600.6|69581.3|729
1654157100000|2022-06-02 08:05:00|69605.2|69585.2|69606.1|69586.1|69609.2|69589.5|69578.1|69561.2|749
1654157400000|2022-06-02 08:10:00|69606.3|69586.3|69610.4|69590.4|69614.3|69596|69585|69567.6|727
1654157700000|2022-06-02 08:15:00|69610.5|69590.5|69591.2|69571.2|69610.9|69590.9|69588.4|69568.4|713
1654158000000|2022-06-02 08:20:00|69590.8|69570.8|69616.8|69596.8|69617.9|69600.9|69579.5|69561.7|686
1654158300000|2022-06-02 08:25:00|69616.7|69596.7|69614|69594|69629.9|69613|69610.8|69590.9|513
1654158600000|2022-06-02 08:30:00|69616.7|69596.7|69569.4|69554.4|69621|69605|69568.7|69551.3|673
1654158900000|2022-06-02 08:35:00|69569.6|69554.6|69587.2|69567.2|69591.1|69572.8|69562.6|69545.4|566
1654159200000|2022-06-02 08:40:00|69587|69567|69588.4|69573.4|69591.3|69574|69571.3|69553.2|595
1654159500000|2022-06-02 08:45:00|69590.6|69570.6|69602.2|69582.2|69603|69586|69572|69554.5|600
1654159800000|2022-06-02 08:50:00|69602.3|69582.3|69604.3|69584.3|69606.6|69589.1|69580.7|69560.7|626
1654160100000|2022-06-02 08:55:00|69604.8|69584.8|69634.3|69619.3|69636.2|69619.3|69598.7|69581.5|731
1654160400000|2022-06-02 09:00:00|69638.3|69618.3|69643.6|69623.6|69650.9|69632.9|69628.2|69611.3|709
1654160700000|2022-06-02 09:05:00|69643.5|69623.5|69647.7|69627.7|69657.1|69639|69638.2|69620.8|593
1654161000000|2022-06-02 09:10:00|69647.5|69627.5|69624.9|69604.9|69648.4|69630.9|69620.7|69602.8|590
1654161300000|2022-06-02 09:15:00|69625.1|69605.1|69604.9|69589.9|69625.9|69606.8|69590.4|69572.1|602
1654161600000|2022-06-02 09:20:00|69605.3|69590.3|69601|69581|69617|69600.4|69595|69577.2|514
1654161900000|2022-06-02 09:25:00|69601.1|69581.1|69604.7|69584.7|69609.5|69592.8|69594.1|69577.2|600
1654162200000|2022-06-02 09:30:00|69604.8|69584.8|69622.1|69602.1|69622.1|69604.2|69588.6|69572.1|567
1654162500000|2022-06-02 09:35:00|69618.6|69603.6|69612.2|69592.2|69634.1|69615|69605.6|69588|568
1654162800000|2022-06-02 09:40:00|69612|69592|69627.4|69612.4|69638.3|69620.2|69610.1|69592|532
1654163100000|2022-06-02 09:45:00|69627.8|69612.8|69612.3|69592.3|69630.8|69612.8|69606.3|69587.3|563
1654163400000|2022-06-02 09:50:00|69612.9|69592.9|69624.6|69604.6|69626.4|69608.4|69608.9|69591.4|506
1654163700000|2022-06-02 09:55:00|69624.8|69604.8|69604.6|69589.6|69630.2|69612.7|69601.1|69584.2|578
1654164000000|2022-06-02 10:00:00|69604.5|69589.5|69608.4|69588.4|69620.2|69602.6|69600.5|69582.5|676
1654164300000|2022-06-02 10:05:00|69603.8|69583.8|69611.4|69596.4|69625.7|69607.6|69591.2|69573.6|734
1654164600000|2022-06-02 10:10:00|69612.6|69592.6|69601.2|69581.2|69621.6|69602.6|69600.8|69580.8|556
1654164900000|2022-06-02 10:15:00|69601.1|69581.1|69600.8|69580.8|69609.5|69591.9|69595.6|69576.1|571
1654165200000|2022-06-02 10:20:00|69600.3|69580.3|69595.3|69575.3|69606|69587.7|69585|69567.7|601
1654165500000|2022-06-02 10:25:00|69592.2|69577.2|69622.7|69602.7|69628.1|69610.4|69591.7|69573.5|715
1654165800000|2022-06-02 10:30:00|69623.2|69603.2|69641.1|69621.1|69642.1|69624.7|69618.8|69600.3|631
1654166100000|2022-06-02 10:35:00|69640.7|69620.7|69586.5|69566.5|69640.9|69621.4|69586.2|69566.5|586
1654166400000|2022-06-02 10:40:00|69584|69569|69569.3|69549.3|69595.6|69577.8|69566.5|69547.5|666
1654166700000|2022-06-02 10:45:00|69568.8|69548.8|69566.5|69546.5|69572.1|69553.8|69555.7|69537.1|635
1654167000000|2022-06-02 10:50:00|69567|69547|69574|69554|69583.5|69565.5|69565.5|69546.9|659
1654167300000|2022-06-02 10:55:00|69573.8|69553.8|69558.1|69538.1|69576.1|69557.3|69547.5|69527.5|610
1654167600000|2022-06-02 11:00:00|69554.9|69539.9|69562.9|69542.9|69570.6|69552.5|69547.3|69530.2|765
1654167900000|2022-06-02 11:05:00|69563.1|69543.1|69574.5|69554.5|69582.2|69562.2|69561.8|69541.8|585
1654168200000|2022-06-02 11:10:00|69575.3|69555.3|69581.3|69566.3|69588.9|69570.8|69566.8|69549.6|435
1654168500000|2022-06-02 11:15:00|69581.4|69566.4|69606.5|69586.5|69606.5|69589.2|69581.4|69564.2|550
1654168800000|2022-06-02 11:20:00|69603.3|69588.3|69590.6|69570.6|69614.4|69597|69574.2|69556.8|710
1654169100000|2022-06-02 11:25:00|69588.2|69573.2|69572.9|69552.9|69590.9|69573.2|69563.7|69546.8|642
1654169400000|2022-06-02 11:30:00|69569.4|69554.4|69592.4|69572.4|69596.8|69576.8|69559.5|69542.4|672
1654169700000|2022-06-02 11:35:00|69592.6|69572.6|69577.3|69557.3|69592.9|69572.9|69572.1|69553.4|691
1654170000000|2022-06-02 11:40:00|69576.9|69556.9|69582.3|69567.3|69584.2|69567.3|69560.1|69542.5|667
1654170300000|2022-06-02 11:45:00|69582.6|69567.6|69609.3|69594.3|69615.4|69598.4|69581.1|69561.8|598
1654170600000|2022-06-02 11:50:00|69609.8|69594.8|69600.7|69580.7|69631.1|69612.6|69590|69572.6|751
1654170900000|2022-06-02 11:55:00|69597.4|69582.4|69569.1|69549.1|69609.1|69591.2|69554|69537.8|779
1654171200000|2022-06-02 12:00:00|69569.8|69549.8|69563.2|69548.2|69588.6|69570.9|69563|69545.1|797
1654171500000|2022-06-02 12:05:00|69563.4|69548.4|69581|69561|69589.9|69571.5|69559.1|69542.1|677
1654171800000|2022-06-02 12:10:00|69580.8|69560.8|69586.9|69563.9|69601.3|69581.3|69572.2|69553.8|779
1654172100000|2022-06-02 12:15:00|69584.5|69561.9|69573.9|69553.9|69594.9|69574.9|69537|69517|1001
1654172400000|2022-06-02 12:20:00|69575.8|69555.8|69566.2|69546.2|69597.6|69577.6|69559.1|69542.1|903
1654172700000|2022-06-02 12:25:00|69565.9|69545.9|69581.3|69561.3|69581.3|69561.3|69557.2|69537.6|802
1654173000000|2022-06-02 12:30:00|69585.4|69565.4|69620|69600|69628.8|69609.3|69570.2|69550.2|966
1654173300000|2022-06-02 12:35:00|69619|69599|69552|69532|69619|69599|69547|69528.4|888
1654173600000|2022-06-02 12:40:00|69552.1|69532.1|69535.5|69520.5|69554.4|69534.4|69518.2|69498.9|942
1654173900000|2022-06-02 12:45:00|69539.7|69519.7|69544.7|69524.7|69575.1|69558.1|69529|69510.9|877
1654174200000|2022-06-02 12:50:00|69544.6|69524.6|69461.4|69446.4|69544.6|69525.6|69425.5|69408.1|1021
1654174500000|2022-06-02 12:55:00|69462.8|69442.8|69511.2|69491.2|69515|69497.6|69456.3|69437.1|921
1654174800000|2022-06-02 13:00:00|69511.9|69491.9|69535.1|69515.1|69539.1|69519.1|69480.3|69460.3|976
1654175100000|2022-06-02 13:05:00|69533.2|69513.2|69538|69518|69546.5|69530.7|69497.8|69479.9|950
1654175400000|2022-06-02 13:10:00|69537.8|69517.8|69509.6|69494.6|69549.8|69534|69505.5|69487.2|846
1654175700000|2022-06-02 13:15:00|69513|69493|69481.8|69461.8|69533.1|69513.9|69480.5|69461.5|851
1654176000000|2022-06-02 13:20:00|69478.3|69463.3|69488.8|69468.8|69505|69488|69477.1|69460.7|870
1654176300000|2022-06-02 13:25:00|69488.9|69468.9|69476.9|69456.9|69495.6|69477.1|69453.5|69438.3|902
1654176600000|2022-06-02 13:30:00|69477.4|69457.4|69475.6|69455.6|69517.1|69497.1|69469.1|69449.1|1030
1654176900000|2022-06-02 13:35:00|69474.9|69454.9|69495.8|69475.8|69518.6|69500.4|69473.8|69454.9|999
1654177200000|2022-06-02 13:40:00|69495.7|69475.7|69504.8|69484.8|69522.9|69502.9|69488.7|69469.7|958
1654177500000|2022-06-02 13:45:00|69506.6|69486.6|69535.3|69515.3|69552.8|69537.1|69503.7|69486.6|948
1654177800000|2022-06-02 13:50:00|69535.4|69515.4|69559.8|69539.8|69570.7|69553.2|69528.4|69508.4|954
1654178100000|2022-06-02 13:55:00|69559.6|69539.6|69534.2|69514.2|69581.4|69563.5|69528.4|69508.4|942
1654178400000|2022-06-02 14:00:00|69533.9|69513.9|69520.9|69500.9|69560.8|69540.8|69503.9|69487.2|1016
1654178700000|2022-06-02 14:05:00|69522.2|69502.2|69497.5|69477.5|69532.7|69515|69486.8|69470|952
1654179000000|2022-06-02 14:10:00|69498.1|69478.1|69424.5|69404.5|69498.2|69478.2|69413.7|69393.7|997
1654179300000|2022-06-02 14:15:00|69425.1|69405.1|69484.3|69464.3|69484.3|69464.8|69419.6|69401.3|954
1654179600000|2022-06-02 14:20:00|69483.7|69463.7|69517|69497|69527|69507.8|69436.8|69419.2|1002
1654179900000|2022-06-02 14:25:00|69516.9|69496.9|69516.5|69496.5|69543.5|69523.5|69496.1|69476.1|920
1654180200000|2022-06-02 14:30:00|69513.3|69498.3|69480.6|69465.6|69525.8|69506|69472|69454.9|961
1654180500000|2022-06-02 14:35:00|69484|69464|69459.3|69444.3|69494.5|69476.3|69459.3|69441.9|893
1654180800000|2022-06-02 14:40:00|69461.9|69441.9|69424.9|69404.9|69467.8|69449.7|69417.2|69398.5|959
1654181100000|2022-06-02 14:45:00|69424.3|69404.3|69430|69410|69441|69425.3|69408.8|69391.4|951
1654181400000|2022-06-02 14:50:00|69427|69412|69437.6|69422.6|69458.2|69440.8|69413.6|69396|982
1654181700000|2022-06-02 14:55:00|69437.3|69422.3|69427.3|69407.3|69439.9|69422.3|69409.3|69392.2|920
1654182000000|2022-06-02 15:00:00|69430.2|69410.2|69387.6|69372.6|69447.7|69429.5|69386.1|69368.2|908
1654182300000|2022-06-02 15:05:00|69389.6|69374.6|69356.4|69341.4|69415.1|69396.6|69332.2|69312.2|918
1654182600000|2022-06-02 15:10:00|69357.7|69342.7|69333.7|69313.7|69361|69342.7|69329.8|69309.8|919
1654182900000|2022-06-02 15:15:00|69338.9|69318.9|69364.7|69344.7|69378.2|69360|69335.3|69317|843
1654183200000|2022-06-02 15:20:00|69364.3|69344.3|69351.9|69331.9|69365.7|69345.8|69307.7|69288.5|826
1654183500000|2022-06-02 15:25:00|69349.4|69334.4|69360.9|69345.9|69382|69364.2|69347.7|69329.5|741
1654183800000|2022-06-02 15:30:00|69362.7|69342.7|69390.9|69370.9|69396.6|69378.9|69359.3|69341.9|788
1654184100000|2022-06-02 15:35:00|69390.8|69370.8|69376.6|69356.6|69398.5|69379.4|69368.2|69351.4|696
1654184400000|2022-06-02 15:40:00|69376.8|69356.8|69377.2|69357.2|69379|69359.8|69344.2|69326.9|756
1654184700000|2022-06-02 15:45:00|69377.4|69357.4|69326.6|69306.6|69378.3|69358.3|69318.3|69301.3|775
1654185000000|2022-06-02 15:50:00|69327|69307|69300.7|69280.7|69327|69307|69275.6|69258.5|867
1654185300000|2022-06-02 15:55:00|69300.5|69280.5|69315.7|69300.7|69320.8|69302.7|69293.9|69276.5|752
1654185600000|2022-06-02 16:00:00|69316.6|69301.6|69303|69288|69327|69309.8|69300.5|69280.8|781
1654185900000|2022-06-02 16:05:00|69302.7|69287.7|69301.8|69281.8|69317|69298.9|69288.7|69271|672
1654186200000|2022-06-02 16:10:00|69302|69282|69292.8|69272.8|69302.1|69285.4|69277.6|69258.3|765
1654186500000|2022-06-02 16:15:00|69290.8|69275.8|69282.8|69267.8|69295.9|69277|69278.3|69260.4|674
1654186800000|2022-06-02 16:20:00|69283.4|69268.4|69254.3|69234.3|69291|69272.6|69249.1|69231.9|649
1654187100000|2022-06-02 16:25:00|69249.5|69234.5|69257.1|69237.1|69269|69254|69240.8|69223|763
1654187400000|2022-06-02 16:30:00|69256.8|69236.8|69267.6|69252.6|69277.8|69258.5|69241.2|69221.4|667
1654187700000|2022-06-02 16:35:00|69268.2|69248.2|69277.5|69257.5|69286.3|69270.1|69262.9|69245|663
1654188000000|2022-06-02 16:40:00|69277.6|69257.6|69275.3|69260.3|69288.2|69270.6|69269.7|69251.8|643
1654188300000|2022-06-02 16:45:00|69275.2|69260.2|69278.7|69263.7|69283.2|69265.3|69265.7|69249|520
1654188600000|2022-06-02 16:50:00|69278.8|69263.8|69240|69220|69280.7|69264.2|69238.3|69219.4|608
1654188900000|2022-06-02 16:55:00|69239.7|69219.7|69234.6|69219.6|69243.2|69224.6|69230.6|69212.6|682
1654189200000|2022-06-02 17:00:00|69234.4|69219.4|69237.4|69217.4|69238.3|69223.3|69212.6|69195|727
1654189500000|2022-06-02 17:05:00|69237.1|69217.1|69249.6|69229.6|69251.5|69234.4|69233.9|69215.6|565
1654189800000|2022-06-02 17:10:00|69249.8|69229.8|69263.9|69243.9|69270.9|69250.9|69244.9|69226.9|627
1654190100000|2022-06-02 17:15:00|69263.8|69243.8|69247.2|69227.2|69277.1|69260.4|69241.2|69222.4|575
1654190400000|2022-06-02 17:20:00|69247.6|69227.6|69250.6|69235.6|69259.7|69243.9|69243.1|69225.3|609
1654190700000|2022-06-02 17:25:00|69250.5|69235.5|69248.1|69228.1|69264.3|69244.3|69243|69224.6|618
1654191000000|2022-06-02 17:30:00|69248.4|69228.4|69224|69204|69249|69232.1|69215.2|69198.2|597
1654191300000|2022-06-02 17:35:00|69224.4|69204.4|69228.8|69208.8|69234.2|69217.1|69219.2|69201.4|526
1654191600000|2022-06-02 17:40:00|69228.5|69208.5|69218.5|69198.5|69229.7|69212.5|69210.6|69190.6|538
1654191900000|2022-06-02 17:45:00|69218.3|69198.3|69220|69200|69228.7|69209.1|69215.8|69197.3|519
1654192200000|2022-06-02 17:50:00|69219.7|69199.7|69227.3|69207.3|69228.1|69210.6|69208.8|69191|535
1654192500000|2022-06-02 17:55:00|69224.9|69209.9|69229|69209|69237|69217.3|69221.4|69205.1|606
1654192800000|2022-06-02 18:00:00|69229.6|69209.6|69229.6|69209.6|69236.3|69218.6|69221.7|69203.1|624
1654193100000|2022-06-02 18:05:00|69229.7|69209.7|69217.8|69197.8|69230.2|69210.2|69209|69191.5|649
1654193400000|2022-06-02 18:10:00|69218.2|69198.2|69218.5|69198.5|69226.4|69209.1|69209.8|69190.1|677
1654193700000|2022-06-02 18:15:00|69217.3|69197.3|69227.6|69207.6|69232|69214.2|69212.7|69192.7|631
1654194000000|2022-06-02 18:20:00|69227.8|69207.8|69229.9|69209.9|69233.4|69216.5|69223.5|69205.6|497
1654194300000|2022-06-02 18:25:00|69229.8|69209.8|69232.8|69217.8|69238.9|69221.5|69226.3|69206.8|482
1654194600000|2022-06-02 18:30:00|69232.7|69217.7|69228.4|69208.4|69240.3|69222.5|69225.6|69208|579
1654194900000|2022-06-02 18:35:00|69228.3|69208.3|69213.3|69193.3|69230|69212.4|69205.3|69189|657
1654195200000|2022-06-02 18:40:00|69213.7|69193.7|69233|69213|69248.8|69228.8|69209.8|69189.8|635
1654195500000|2022-06-02 18:45:00|69233.4|69213.4|69239.1|69224.1|69253.6|69234.2|69223.4|69204.9|579
1654195800000|2022-06-02 18:50:00|69239.4|69224.4|69241.8|69221.8|69249.4|69232.6|69233|69214.5|515
1654196100000|2022-06-02 18:55:00|69241.9|69221.9|69269.5|69249.5|69275|69256.4|69239.3|69221|708
1654196400000|2022-06-02 19:00:00|69270.2|69250.2|69265.3|69245.3|69278.8|69258.8|69256.4|69238.8|688
1654196700000|2022-06-02 19:05:00|69264.5|69244.5|69251.5|69231.5|69265.4|69245.4|69248|69228.2|601
1654197000000|2022-06-02 19:10:00|69252.2|69232.2|69241.5|69221.5|69257.5|69238.4|69240.2|69221.1|562
1654197300000|2022-06-02 19:15:00|69241.6|69221.6|69238.5|69223.5|69247.8|69230|69232.1|69213.2|597
1654197600000|2022-06-02 19:20:00|69240|69220|69234|69214|69241.3|69225.1|69228.5|69210.5|501
1654197900000|2022-06-02 19:25:00|69234.1|69214.1|69255.6|69235.6|69255.6|69238.1|69225.6|69205.6|624
1654198200000|2022-06-02 19:30:00|69255.2|69235.2|69231.8|69216.8|69256.7|69238|69228.3|69209.5|582
1654198500000|2022-06-02 19:35:00|69231.9|69216.9|69238.1|69223.1|69242.2|69225.3|69225.3|69205.3|569
1654198800000|2022-06-02 19:40:00|69238.2|69223.2|69231.6|69211.6|69243.2|69225.9|69224.9|69207.8|546
1654199100000|2022-06-02 19:45:00|69231.9|69211.9|69237|69217|69240.5|69223.8|69228.1|69211.3|425
1654199400000|2022-06-02 19:50:00|69234.8|69214.8|69216.2|69196.2|69234.8|69214.8|69208.4|69191.8|767
1654199700000|2022-06-02 19:55:00|69215.4|69195.4|69207.8|69187.8|69218.6|69201.5|69205.4|69185.4|594
1654200000000|2022-06-02 20:00:00|69208.9|69188.9|69197.4|69182.4|69215.9|69195.9|69197.2|69178|533
1654200300000|2022-06-02 20:05:00|69197.7|69182.7|69202|69182|69205.3|69187.2|69197.7|69178.7|312
1654200600000|2022-06-02 20:10:00|69202.2|69182.2|69215.8|69195.8|69219.3|69199.3|69200.2|69180.2|370
1654200900000|2022-06-02 20:15:00|69215.7|69195.7|69220.1|69200.1|69220.6|69200.6|69214.6|69194.6|335
1654201200000|2022-06-02 20:20:00|69220.2|69200.2|69222.6|69202.6|69226.6|69206.6|69214.7|69194.7|433
1654201500000|2022-06-02 20:25:00|69222.7|69202.7|69216.8|69196.8|69225.4|69205.4|69215.6|69195.6|249
1654201800000|2022-06-02 20:30:00|69217.1|69197.1|69216.5|69196.5|69219.9|69197.6|69212.5|69192.5|271
1654202100000|2022-06-02 20:35:00|69216.6|69196.6|69209.8|69189.8|69216.9|69196.9|69203.1|69183.1|259
1654202400000|2022-06-02 20:40:00|69209.5|69189.5|69200|69180|69214.3|69194.3|69199|69179|258
1654202700000|2022-06-02 20:45:00|69199.9|69179.9|69203.4|69183.4|69208.3|69188.3|69199.3|69179.3|261
1654203000000|2022-06-02 20:50:00|69203.3|69183.3|69201.9|69181.9|69207.4|69187.4|69201.7|69180.4|272
1654203300000|2022-06-02 20:55:00|69202.3|69182.3|69238|69186.4|69253|69192.8|69201.6|69160.9|442
1654203600000|2022-06-02 21:00:00|69238.2|69185.5|69296.1|69197.1|69296.5|69197.5|69231.5|69176.3|29
1654203900000|2022-06-02 21:05:00|69300.3|69201.3|69234|69191.7|69300.9|69208.9|69232.3|69173|136
1654204200000|2022-06-02 21:10:00|69237.2|69187.5|69221.6|69172.1|69250.1|69203.4|69219|69162.8|116
1654204500000|2022-06-02 21:15:00|69221.4|69185.1|69226.3|69190.2|69227.5|69201.3|69220.4|69175.2|66
1654204800000|2022-06-02 21:20:00|69223.6|69181.7|69221.8|69188.9|69237.1|69199.4|69219.4|69176.2|87
1654205100000|2022-06-02 21:25:00|69227.4|69187.7|69221|69195.9|69227.4|69199.3|69217.8|69176.2|140
1654205400000|2022-06-02 21:30:00|69219.9|69196.5|69218.1|69184.2|69231.6|69197.3|69213.1|69165.4|148
1654205700000|2022-06-02 21:35:00|69214.2|69190.3|69216|69190.6|69230.7|69195.2|69212.5|69174.9|139
1654206000000|2022-06-02 21:40:00|69213.9|69193.2|69215.9|69195.9|69234.4|69197.6|69208|69177.8|188
1654206300000|2022-06-02 21:45:00|69213.1|69191.6|69216.5|69191.8|69231.7|69201.3|69213.1|69175.7|209
1654206600000|2022-06-02 21:50:00|69217.3|69192.2|69218.9|69190.9|69234.9|69193.8|69213|69178.6|142
1654206900000|2022-06-02 21:55:00|69220.5|69191.2|69222.6|69193.1|69241.2|69194.1|69214.3|69172.8|163
1654207200000|2022-06-02 22:00:00|69221.9|69186.1|69210.3|69181.7|69230.4|69196.4|69204.1|69166.4|315
1654207500000|2022-06-02 22:05:00|69209.3|69182|69215.9|69180.2|69228.6|69196.8|69195.1|69167.2|315
1654207800000|2022-06-02 22:10:00|69207.9|69186.5|69209.7|69189.7|69213.7|69191.3|69199|69174.7|276
1654208100000|2022-06-02 22:15:00|69213.1|69193.1|69215.6|69195.6|69221.9|69198.9|69205.6|69183.6|463
1654208400000|2022-06-02 22:20:00|69219.5|69196.2|69215.5|69194.1|69220.5|69198.6|69207.2|69185.7|484
1654208700000|2022-06-02 22:25:00|69215.8|69195.8|69219.7|69199.7|69226.7|69200.6|69208.8|69185.1|363
1654209000000|2022-06-02 22:30:00|69219.9|69199.9|69214.5|69194.5|69226.5|69200.9|69209.9|69186.9|409
1654209300000|2022-06-02 22:35:00|69214.6|69194.6|69210.5|69189.3|69220.8|69200.1|69202.7|69181.4|246
1654209600000|2022-06-02 22:40:00|69209.5|69189.5|69199.2|69179.2|69219.4|69195.7|69194.8|69173|292
1654209900000|2022-06-02 22:45:00|69199.9|69179.9|69200.4|69180.4|69210|69183.9|69197.3|69176.6|236
1654210200000|2022-06-02 22:50:00|69200.5|69180.5|69208.3|69188.3|69215.1|69189.5|69193|69170.2|289
1654210500000|2022-06-02 22:55:00|69208.2|69188.2|69212.4|69192.4|69219.2|69194.1|69204.8|69179.9|252
1654210800000|2022-06-02 23:00:00|69212|69192|69212.3|69192.3|69217.7|69194.8|69199.3|69177.4|281
1654211100000|2022-06-02 23:05:00|69212.4|69192.4|69206.5|69186.5|69218.7|69196.9|69206.5|69182.2|327
1654211400000|2022-06-02 23:10:00|69206.8|69186.8|69204.8|69184.8|69211.4|69189.3|69200.4|69178.3|302
1654211700000|2022-06-02 23:15:00|69204.7|69184.7|69207|69187|69209.5|69191.7|69202.1|69178.5|345
1654212000000|2022-06-02 23:20:00|69207.2|69187.2|69213.5|69193.5|69214.5|69194.5|69206.4|69186.4|227
1654212300000|2022-06-02 23:25:00|69213.6|69193.6|69211.8|69191.8|69214|69194.6|69209.5|69188.7|257
1654212600000|2022-06-02 23:30:00|69211.9|69191.9|69207.7|69187.7|69218.5|69198.5|69205.5|69185.5|208
1654212900000|2022-06-02 23:35:00|69207.6|69187.6|69211|69191|69218|69195.1|69207.3|69187.3|289
1654213200000|2022-06-02 23:40:00|69210.8|69190.8|69212.1|69192.1|69218.7|69198.7|69203.7|69188.3|361
1654213500000|2022-06-02 23:45:00|69212.2|69192.2|69210.2|69190.2|69216.7|69195.4|69204.4|69184.3|414
1654213800000|2022-06-02 23:50:00|69210.5|69190.5|69202.4|69182.4|69214.1|69194.5|69201.1|69181.1|367
1654214100000|2022-06-02 23:55:00|69202.8|69182.8|69199.2|69179.2|69208.2|69185.8|69195.8|69176.8|389
1654214400000|2022-06-03 00:00:00|69199.6|69179.6|69210.4|69190.4|69222.9|69206|69196.4|69178.8|620
1654214700000|2022-06-03 00:05:00|69211|69191|69214.2|69194.2|69215.4|69198|69203.6|69186.1|427
1654215000000|2022-06-03 00:10:00|69214.7|69194.7|69214.2|69194.2|69216.6|69196.6|69206.6|69187.4|402
1654215300000|2022-06-03 00:15:00|69214|69194|69212.6|69192.6|69219.8|69200.6|69209.1|69190.7|395
1654215600000|2022-06-03 00:20:00|69212.4|69192.4|69192.7|69172.7|69218.9|69198.9|69191.7|69171.7|410
1654215900000|2022-06-03 00:25:00|69192.8|69172.8|69174.1|69154.1|69194.3|69174.3|69173.7|69153.7|454
1654216200000|2022-06-03 00:30:00|69174.9|69154.9|69124.2|69104.2|69175.1|69155.1|69118.4|69098.4|840
1654216500000|2022-06-03 00:35:00|69124.3|69104.3|69160|69140|69163.6|69143.6|69122|69102|683
1654216800000|2022-06-03 00:40:00|69158.8|69138.8|69133.7|69113.7|69168.8|69148.8|69133|69113|618
1654217100000|2022-06-03 00:45:00|69133.5|69113.5|69136.8|69116.8|69147.4|69127.4|69131.7|69111.7|525
1654217400000|2022-06-03 00:50:00|69137.3|69117.3|69135.9|69115.9|69144.1|69124.1|69125.5|69105.5|601
1654217700000|2022-06-03 00:55:00|69133.8|69113.8|69142.4|69122.4|69156|69136|69133.2|69113.2|544
1654218000000|2022-06-03 01:00:00|69142.2|69122.2|69145.4|69125.4|69153.2|69133.9|69139.1|69119.1|612
1654218300000|2022-06-03 01:05:00|69145.6|69125.6|69151.9|69131.9|69153.1|69133.1|69142.5|69122.5|441
1654218600000|2022-06-03 01:10:00|69151.8|69131.8|69168.9|69148.9|69178.5|69158.5|69149.4|69129.4|525
1654218900000|2022-06-03 01:15:00|69168.8|69148.8|69167.8|69147.8|69175.7|69155.7|69162.1|69142.1|507
1654219200000|2022-06-03 01:20:00|69167.9|69147.9|69170.5|69150.5|69171.8|69151.8|69163.5|69143.5|505
1654219500000|2022-06-03 01:25:00|69170.3|69150.3|69175.2|69155.2|69176.7|69156.7|69168.5|69148.5|466
1654219800000|2022-06-03 01:30:00|69174.8|69154.8|69177.1|69157.1|69177.6|69160.2|69158.3|69138.3|584
1654220100000|2022-06-03 01:35:00|69177.4|69157.4|69167.1|69147.1|69177.4|69157.4|69164.7|69144.7|573
1654220400000|2022-06-03 01:40:00|69167.2|69147.2|69141.2|69121.2|69168.2|69148.2|69137|69119.7|546
1654220700000|2022-06-03 01:45:00|69140.9|69120.9|69144.1|69124.1|69147.7|69129.2|69133.7|69113.7|529
1654221000000|2022-06-03 01:50:00|69144.4|69124.4|69143.1|69123.1|69155.1|69135.1|69136.9|69119.1|628
1654221300000|2022-06-03 01:55:00|69142.6|69122.6|69138|69118|69144|69124|69123.8|69103.8|601
1654221600000|2022-06-03 02:00:00|69138.1|69118.1|69142.4|69122.4|69147.1|69127.9|69137.3|69117.3|480
1654221900000|2022-06-03 02:05:00|69142.7|69122.7|69141.5|69121.5|69154.1|69134.1|69140|69120.1|470
1654222200000|2022-06-03 02:10:00|69142.1|69122.1|69129.7|69109.7|69146.9|69126.9|69124.9|69104.9|522
1654222500000|2022-06-03 02:15:00|69129.8|69109.8|69126.2|69106.2|69129.8|69110|69119.6|69099.6|490
1654222800000|2022-06-03 02:20:00|69126|69106|69113.3|69093.3|69131.1|69111.1|69113.3|69093.3|470
1654223100000|2022-06-03 02:25:00|69113.8|69093.8|69112.3|69092.3|69119.9|69099.9|69109.3|69089.3|460
1654223400000|2022-06-03 02:30:00|69112.4|69092.4|69144.5|69124.5|69147.4|69127.4|69111.4|69091.4|529
1654223700000|2022-06-03 02:35:00|69144.6|69124.6|69143.8|69123.8|69149.2|69129.2|69138.3|69118.3|504
1654224000000|2022-06-03 02:40:00|69143.7|69123.7|69146.7|69126.7|69156.3|69138.2|69141.3|69121.3|471
1654224300000|2022-06-03 02:45:00|69146.5|69126.5|69152|69132|69153.2|69134.4|69136.3|69119.3|496
1654224600000|2022-06-03 02:50:00|69149.7|69134.7|69146.5|69126.5|69162.4|69146.2|69143.3|69123.3|516
1654224900000|2022-06-03 02:55:00|69146.4|69126.4|69152.9|69132.9|69153|69134.3|69141.6|69121.8|444
1654225200000|2022-06-03 03:00:00|69152.2|69132.2|69147.8|69127.8|69152.8|69132.8|69137.8|69119|464
1654225500000|2022-06-03 03:05:00|69147.6|69127.6|69148.5|69128.5|69148.8|69128.8|69140.7|69120.7|306
1654225800000|2022-06-03 03:10:00|69148.4|69128.4|69157.7|69137.7|69161.9|69141.9|69147.3|69128.4|499
1654226100000|2022-06-03 03:15:00|69157.8|69137.8|69168.6|69148.6|69169.8|69149.8|69153.4|69133.4|434
1654226400000|2022-06-03 03:20:00|69168.5|69148.5|69166.9|69146.9|69171|69151|69158.9|69141.2|392
1654226700000|2022-06-03 03:25:00|69166.7|69146.7|69159.5|69139.5|69169.6|69149.6|69156.8|69138.4|382
1654227000000|2022-06-03 03:30:00|69159.8|69139.8|69174.9|69154.9|69178|69160.8|69159.2|69139.2|461
1654227300000|2022-06-03 03:35:00|69174.2|69154.2|69175|69155|69178.3|69161|69169.4|69151|398
1654227600000|2022-06-03 03:40:00|69174.8|69154.8|69174.1|69154.1|69181.9|69164.2|69173.7|69153.7|392
1654227900000|2022-06-03 03:45:00|69174.4|69154.4|69177.2|69157.2|69178.8|69158.8|69167.5|69148.8|441
1654228200000|2022-06-03 03:50:00|69177.3|69157.3|69180|69160|69180.8|69163.1|69170.2|69152.2|271
1654228500000|2022-06-03 03:55:00|69180.4|69160.4|69180.3|69160.3|69188.3|69169.8|69173.5|69155|473
1654228800000|2022-06-03 04:00:00|69178.1|69163.1|69195.8|69175.8|69196.1|69177.9|69177.3|69158.8|505
1654229100000|2022-06-03 04:05:00|69195.1|69175.1|69187.9|69167.9|69195.7|69176.5|69182.8|69163.3|388
1654229400000|2022-06-03 04:10:00|69188|69168|69180.3|69160.3|69191.3|69173.4|69172.8|69154.4|409
1654229700000|2022-06-03 04:15:00|69180.2|69160.2|69188.9|69168.9|69189.2|69171.1|69177.3|69157.8|369
1654230000000|2022-06-03 04:20:00|69189.3|69169.3|69205.9|69185.9|69206.8|69189.7|69184.2|69165.6|391
1654230300000|2022-06-03 04:25:00|69205.8|69185.8|69202.1|69182.1|69207|69189.6|69197.2|69178.9|341
1654230600000|2022-06-03 04:30:00|69201.4|69181.4|69190.1|69170.1|69202.7|69182.7|69186.3|69167.7|414
1654230900000|2022-06-03 04:35:00|69190|69170|69202|69182|69205.3|69186.1|69187.7|69169.9|335
1654231200000|2022-06-03 04:40:00|69202.2|69182.2|69203.7|69183.7|69205|69185|69196.4|69176.4|273
1654231500000|2022-06-03 04:45:00|69203.8|69183.8|69193.2|69173.2|69203.8|69184.1|69189.4|69171.9|363
1654231800000|2022-06-03 04:50:00|69193|69173|69215.7|69195.7|69215.8|69195.8|69191.3|69173|357
1654232100000|2022-06-03 04:55:00|69215|69195|69228.3|69208.3|69228.4|69208.5|69213.2|69194.9|486
1654232400000|2022-06-03 05:00:00|69228.5|69208.5|69202.1|69182.1|69235|69216.7|69201.6|69181.6|374
1654232700000|2022-06-03 05:05:00|69201.9|69181.9|69208.9|69188.9|69211.8|69194.3|69197|69177|345
1654233000000|2022-06-03 05:10:00|69209.4|69189.4|69214.5|69194.5|69221.7|69201.7|69207.3|69188.3|379
1654233300000|2022-06-03 05:15:00|69214.9|69194.9|69211.9|69191.9|69216.1|69198.6|69209.5|69191.1|309
1654233600000|2022-06-03 05:20:00|69211.8|69191.8|69205.2|69185.2|69216.7|69198.9|69202.1|69185.2|437
1654233900000|2022-06-03 05:25:00|69205.6|69185.6|69178.9|69163.9|69205.8|69188.2|69174.9|69157.2|428
1654234200000|2022-06-03 05:30:00|69181.1|69161.1|69189.3|69169.3|69191.2|69172.2|69178.1|69160.6|412
1654234500000|2022-06-03 05:35:00|69189.5|69169.5|69194.2|69174.2|69198.2|69178.2|69186.8|69169.1|358
1654234800000|2022-06-03 05:40:00|69194|69174|69189.9|69169.9|69198.4|69178.4|69184.1|69165.6|376
1654235100000|2022-06-03 05:45:00|69189.8|69169.8|69186.4|69166.4|69193.7|69175.1|69181.1|69162.5|327
1654235400000|2022-06-03 05:50:00|69186.2|69166.2|69172.7|69152.7|69186.2|69166.7|69169.4|69150.2|443
1654235700000|2022-06-03 05:55:00|69172.3|69152.3|69178.5|69158.5|69180.4|69161.1|69169.5|69152|566
1654236000000|2022-06-03 06:00:00|69178.6|69158.6|69178.5|69158.5|69192.3|69173.6|69169.9|69149.9|509
1654236300000|2022-06-03 06:05:00|69178.4|69158.4|69163.4|69143.4|69180.2|69162.3|69160.2|69142.8|537
1654236600000|2022-06-03 06:10:00|69163.6|69143.6|69162.3|69142.3|69167.8|69150.2|69151.4|69131.4|496
1654236900000|2022-06-03 06:15:00|69162.6|69142.6|69177.9|69157.9|69179.1|69160.4|69161.5|69142.6|507
1654237200000|2022-06-03 06:20:00|69177.7|69157.7|69175.2|69155.2|69181.7|69161.8|69167.8|69149.8|461
1654237500000|2022-06-03 06:25:00|69174.6|69154.6|69186.5|69166.5|69189.5|69168.1|69164.9|69144.9|467
1654237800000|2022-06-03 06:30:00|69186.3|69166.3|69177.4|69157.4|69186.4|69166.4|69161.9|69141.9|518
1654238100000|2022-06-03 06:35:00|69177.2|69157.2|69172.1|69152.1|69191.1|69172.2|69167.9|69148.6|541
1654238400000|2022-06-03 06:40:00|69171.9|69151.9|69174|69154|69179|69159.2|69160.9|69140.9|609
1654238700000|2022-06-03 06:45:00|69173.2|69153.2|69173.7|69153.7|69180.5|69160.5|69165.7|69147.7|761
1654239000000|2022-06-03 06:50:00|69173.5|69153.5|69198.7|69178.7|69198.7|69178.7|69171.5|69151.5|625
1654239300000|2022-06-03 06:55:00|69198.8|69178.8|69187.8|69167.8|69204.8|69187.6|69175.9|69158.2|685
1654239600000|2022-06-03 07:00:00|69188.9|69168.9|69204.2|69184.2|69218.9|69201.1|69184.9|69166.4|755
1654239900000|2022-06-03 07:05:00|69203.6|69183.6|69207.5|69187.5|69215|69196.9|69186.5|69166.5|729
1654240200000|2022-06-03 07:10:00|69205.1|69190.1|69209.4|69189.4|69221.5|69203.3|69202|69185.1|567
1654240500000|2022-06-03 07:15:00|69208.6|69188.6|69230|69210|69240.6|69221.7|69207.2|69187.2|673
1654240800000|2022-06-03 07:20:00|69228.6|69213.6|69213.7|69193.7|69233.2|69215.3|69212.4|69192.4|647
1654241100000|2022-06-03 07:25:00|69213.5|69193.5|69217.2|69197.2|69222|69205|69198.7|69181.5|558
1654241400000|2022-06-03 07:30:00|69217.4|69197.4|69203.2|69183.2|69239.7|69222.1|69197.1|69179.8|633
1654241700000|2022-06-03 07:35:00|69204|69184|69172.2|69157.2|69204.8|69187.3|69172.2|69152.8|573
1654242000000|2022-06-03 07:40:00|69171.7|69156.7|69161.1|69141.1|69184.3|69164.3|69152.9|69132.9|686
1654242300000|2022-06-03 07:45:00|69160.5|69140.5|69150.8|69130.8|69172.4|69155.8|69138.1|69120.1|686
1654242600000|2022-06-03 07:50:00|69150.5|69130.5|69171.4|69151.4|69172.9|69153.5|69147.6|69129.9|662
1654242900000|2022-06-03 07:55:00|69171.1|69151.1|69169.5|69154.5|69173|69155.2|69152.3|69133.6|712
1654243200000|2022-06-03 08:00:00|69169.4|69154.4|69188.6|69168.6|69216.8|69198.9|69163.3|69143.3|774
1654243500000|2022-06-03 08:05:00|69189.4|69169.4|69159.6|69139.6|69189.4|69169.4|69137.9|69118.3|667
1654243800000|2022-06-03 08:10:00|69159.8|69139.8|69143.7|69128.7|69159.9|69139.9|69131.2|69113.5|632
1654244100000|2022-06-03 08:15:00|69143.5|69128.5|69158.8|69138.8|69160|69143.5|69134.9|69114.9|495
1654244400000|2022-06-03 08:20:00|69159.2|69139.2|69164.7|69144.7|69185.3|69165.6|69153.5|69135.6|645
1654244700000|2022-06-03 08:25:00|69164.6|69144.6|69147.4|69127.4|69178.7|69159.7|69143.7|69126.9|467
1654245000000|2022-06-03 08:30:00|69147|69127|69140.1|69120.1|69159.6|69140.7|69132.9|69115.8|514
1654245300000|2022-06-03 08:35:00|69140|69120|69150.6|69135.6|69153.9|69136|69128.3|69110|452
1654245600000|2022-06-03 08:40:00|69152.7|69137.7|69156.3|69141.3|69160.5|69143.3|69143.7|69125.1|506
1654245900000|2022-06-03 08:45:00|69159|69139|69184.1|69164.1|69187.9|69168.1|69152.8|69134.1|543
1654246200000|2022-06-03 08:50:00|69185.3|69165.3|69199.4|69179.4|69214.5|69197.8|69184.2|69164.2|598
1654246500000|2022-06-03 08:55:00|69199|69179|69185.8|69165.8|69199.1|69183.1|69173.7|69153.9|676
1654246800000|2022-06-03 09:00:00|69185.7|69165.7|69226|69206|69226.8|69208.3|69173.6|69156.1|701
1654247100000|2022-06-03 09:05:00|69226.1|69206.1|69191.5|69171.5|69226.1|69207.8|69184.4|69166.1|622
1654247400000|2022-06-03 09:10:00|69191.2|69171.2|69194|69174|69207.4|69189.8|69175.4|69156.6|532
1654247700000|2022-06-03 09:15:00|69194.2|69174.2|69212.6|69192.6|69221.9|69202.4|69188.6|69171.5|461
1654248000000|2022-06-03 09:20:00|69211.7|69191.7|69226.5|69206.5|69229.3|69210.6|69210.2|69191.7|536
1654248300000|2022-06-03 09:25:00|69226.4|69206.4|69223.5|69208.5|69230.7|69213.1|69216|69196.5|407
1654248600000|2022-06-03 09:30:00|69225.8|69205.8|69225.6|69205.6|69232.9|69215|69217.2|69199.5|467
1654248900000|2022-06-03 09:35:00|69225.5|69205.5|69229.2|69209.2|69237.2|69219.7|69217|69200.1|386
1654249200000|2022-06-03 09:40:00|69228.9|69208.9|69234.9|69214.9|69238.7|69221|69225.5|69207.7|468
1654249500000|2022-06-03 09:45:00|69234.8|69214.8|69245.5|69230.5|69253.5|69236.8|69234.8|69214.8|549
1654249800000|2022-06-03 09:50:00|69243.8|69228.8|69230.7|69215.7|69251.5|69235.3|69220.4|69202.4|566
1654250100000|2022-06-03 09:55:00|69230.4|69215.4|69226.7|69206.7|69233.7|69215.5|69217.6|69199.7|523
1654250400000|2022-06-03 10:00:00|69226.9|69206.9|69242.1|69222.1|69247.3|69227.3|69224.5|69205.7|540
1654250700000|2022-06-03 10:05:00|69242.2|69222.2|69250.3|69230.3|69254|69236.7|69238.5|69220.7|513
1654251000000|2022-06-03 10:10:00|69249.3|69234.3|69261.5|69241.5|69262.2|69244.7|69240.6|69224.1|565
1654251300000|2022-06-03 10:15:00|69261.4|69241.4|69265.6|69245.6|69278|69260.1|69258.1|69240.7|619
1654251600000|2022-06-03 10:20:00|69266.6|69246.6|69266.2|69246.2|69273.6|69257.1|69258.6|69240.2|467
1654251900000|2022-06-03 10:25:00|69266.8|69246.8|69264.8|69244.8|69276|69258.8|69257.4|69239|498
1654252200000|2022-06-03 10:30:00|69265.1|69245.1|69248.5|69233.5|69267.5|69249|69248.5|69231.9|415
1654252500000|2022-06-03 10:35:00|69248.7|69233.7|69275.1|69255.1|69275.2|69257.3|69247.6|69227.6|401
1654252800000|2022-06-03 10:40:00|69275.2|69255.2|69313.1|69293.1|69317.5|69299.2|69273.1|69254.4|690
1654253100000|2022-06-03 10:45:00|69313.4|69293.4|69290.5|69270.5|69313.6|69293.6|69284.4|69265.1|522
1654253400000|2022-06-03 10:50:00|69290.8|69270.8|69289.6|69269.6|69302.3|69284.7|69277.8|69260.9|579
1654253700000|2022-06-03 10:55:00|69290.5|69270.5|69272.4|69252.4|69295.5|69275.5|69266.2|69250.1|549
1654254000000|2022-06-03 11:00:00|69272.6|69252.6|69290.3|69270.3|69304.6|69286.9|69269.5|69252.3|739
1654254300000|2022-06-03 11:05:00|69289.2|69269.2|69298.3|69278.3|69305.8|69287.2|69284.7|69265.8|643
1654254600000|2022-06-03 11:10:00|69297.8|69277.8|69303|69288|69308.6|69291.8|69285.9|69267.7|546
1654254900000|2022-06-03 11:15:00|69305.1|69285.1|69288.5|69268.5|69306.5|69291.5|69272.4|69254.5|690
1654255200000|2022-06-03 11:20:00|69288.3|69268.3|69258.2|69243.2|69289.7|69270.3|69257.9|69242.9|584
1654255500000|2022-06-03 11:25:00|69259|69239|69245.2|69225.2|69259.4|69242.2|69233.3|69216.1|618
1654255800000|2022-06-03 11:30:00|69245|69225|69243.3|69223.3|69259.3|69242.4|69234.3|69215.9|671
1654256100000|2022-06-03 11:35:00|69241.4|69226.4|69255.2|69240.2|69262.1|69243.8|69233.7|69216.4|605
1654256400000|2022-06-03 11:40:00|69255|69240|69269.6|69254.6|69282.4|69264.9|69254.3|69237.3|515
1654256700000|2022-06-03 11:45:00|69271.9|69251.9|69311.1|69291.1|69316.2|69299.1|69269.9|69251.6|658
1654257000000|2022-06-03 11:50:00|69308.7|69293.7|69314.7|69294.7|69316.2|69297.6|69285.6|69268.5|751
1654257300000|2022-06-03 11:55:00|69313.1|69293.1|69342.3|69322.3|69360.7|69343.9|69313.1|69293.1|816
1654257600000|2022-06-03 12:00:00|69342.4|69322.4|69345.3|69325.3|69356.8|69338.9|69321.3|69303.8|754
1654257900000|2022-06-03 12:05:00|69344.9|69324.9|69344.4|69324.4|69352.3|69335.7|69327.5|69310.1|658
1654258200000|2022-06-03 12:10:00|69342|69327|69332.8|69312.8|69355.5|69338|69329.7|69312|679
1654258500000|2022-06-03 12:15:00|69331.5|69316.5|69338.4|69323.4|69356.6|69339|69330.9|69313.4|730
1654258800000|2022-06-03 12:20:00|69341.3|69321.3|69318.9|69298.9|69341.3|69323.6|69314.3|69298.3|644
1654259100000|2022-06-03 12:25:00|69318.8|69298.8|69323.9|69303.6|69344.4|69324.4|69311.3|69292.2|772
1654259400000|2022-06-03 12:30:00|69323|69302.4|69318.7|69298.7|69419.7|69396.6|69271.5|69251.5|1151
1654259700000|2022-06-03 12:35:00|69317|69297|69441.5|69426.5|69454.6|69434.6|69317|69297|1134
1654260000000|2022-06-03 12:40:00|69442.3|69427.3|69478|69458|69501.8|69482.8|69442.3|69424|1078
1654260300000|2022-06-03 12:45:00|69476.5|69456.5|69468|69448|69483.2|69464.6|69410.6|69391.3|1040
1654260600000|2022-06-03 12:50:00|69468.1|69448.1|69434.7|69419.7|69469.7|69451.6|69416.6|69401.6|1017
1654260900000|2022-06-03 12:55:00|69433.9|69418.9|69421.9|69406.9|69461.8|69446.1|69421.9|69406.9|946
1654261200000|2022-06-03 13:00:00|69424.1|69404.1|69376.9|69361.9|69436.4|69417.3|69376.1|69361|911
1654261500000|2022-06-03 13:05:00|69376.4|69361.4|69328.6|69313.6|69376.5|69361.4|69311.1|69296.1|875
1654261800000|2022-06-03 13:10:00|69331|69311|69323.2|69308.2|69355.5|69339.9|69322.7|69306.2|825
1654262100000|2022-06-03 13:15:00|69323.7|69308.7|69330|69315|69343.7|69326.3|69316.6|69298|712
1654262400000|2022-06-03 13:20:00|69329.5|69314.5|69361.2|69341.2|69375.1|69359.8|69325.5|69310.1|819
1654262700000|2022-06-03 13:25:00|69360.6|69340.6|69338.9|69318.9|69365.6|69346.5|69278|69260.3|925
1654263000000|2022-06-03 13:30:00|69337.9|69317.9|69314.5|69294.5|69357|69337|69285.2|69265.2|1028
1654263300000|2022-06-03 13:35:00|69311.8|69296.8|69310.3|69295.3|69330.5|69313.3|69289.6|69272.3|988
1654263600000|2022-06-03 13:40:00|69309|69294|69354.3|69334.3|69361.9|69343.2|69301.1|69284.7|1053
1654263900000|2022-06-03 13:45:00|69353.8|69333.8|69259|69239|69368.2|69350.1|69246|69226|969
1654264200000|2022-06-03 13:50:00|69258.1|69238.1|69227.3|69212.3|69274.4|69254.4|69220|69204|1034
1654264500000|2022-06-03 13:55:00|69229.2|69209.2|69243|69223|69243.9|69226.2|69189.6|69174.6|986
1654264800000|2022-06-03 14:00:00|69226.4|69201.6|69244.5|69229.5|69278.3|69258.3|69217.9|69197.9|1048
1654265100000|2022-06-03 14:05:00|69245.6|69230.6|69252.1|69232.1|69266.1|69249|69215.6|69200.6|948
1654265400000|2022-06-03 14:10:00|69252|69232|69281.4|69261.4|69291.2|69272|69248.9|69231.1|996
1654265700000|2022-06-03 14:15:00|69281.5|69261.5|69288.3|69268.3|69301.6|69286.2|69269.1|69252.6|873
1654266000000|2022-06-03 14:20:00|69288.2|69268.2|69302.4|69282.4|69323.5|69306.1|69284.6|69267.8|932
1654266300000|2022-06-03 14:25:00|69303|69283|69335.3|69315.3|69336.3|69320.1|69303|69283|819
1654266600000|2022-06-03 14:30:00|69335.2|69315.2|69301.8|69286.8|69380.7|69361.3|69296.9|69276.9|951
1654266900000|2022-06-03 14:35:00|69304.6|69284.6|69365.9|69350.9|69366.6|69350.9|69293.3|69277|841
1654267200000|2022-06-03 14:40:00|69366.2|69351.2|69370.8|69355.8|69385.6|69366.9|69354.7|69337.9|865
1654267500000|2022-06-03 14:45:00|69373.8|69353.8|69376.8|69356.8|69383.7|69367.3|69355.5|69339.3|837
1654267800000|2022-06-03 14:50:00|69374.5|69359.5|69401.7|69381.7|69427.1|69412.1|69367.1|69349|997
1654268100000|2022-06-03 14:55:00|69401.6|69381.6|69380|69360|69405.3|69387.4|69372.8|69355.3|936
1654268400000|2022-06-03 15:00:00|69380.3|69360.3|69405.8|69390.8|69421.9|69404.3|69376.2|69359.6|957
1654268700000|2022-06-03 15:05:00|69405.9|69390.9|69392.3|69372.3|69410.5|69392|69380.3|69364.1|796
1654269000000|2022-06-03 15:10:00|69392.2|69372.2|69388.8|69373.8|69415.9|69399.3|69387|69370.4|716
1654269300000|2022-06-03 15:15:00|69388.7|69373.7|69394.9|69379.9|69404.8|69385.6|69380.7|69365.7|658
1654269600000|2022-06-03 15:20:00|69397.7|69382.7|69411.8|69396.8|69415.2|69400.2|69385.1|69367.5|655
1654269900000|2022-06-03 15:25:00|69411.5|69396.5|69414.8|69394.8|69417.9|69401.2|69397.8|69380.9|635
1654270200000|2022-06-03 15:30:00|69414.9|69394.9|69404.1|69384.1|69416.9|69399.2|69395.6|69377.7|702
1654270500000|2022-06-03 15:35:00|69403|69383|69391.6|69371.6|69411.9|69393.9|69385.6|69370.3|618
1654270800000|2022-06-03 15:40:00|69388.5|69373.5|69420.8|69400.8|69425|69408.1|69386.1|69368.5|643
1654271100000|2022-06-03 15:45:00|69420.4|69400.4|69429.4|69409.4|69437.3|69420.2|69394.8|69378.5|716
1654271400000|2022-06-03 15:50:00|69429.5|69409.5|69448.7|69428.7|69453.1|69435.1|69424.7|69405.7|790
1654271700000|2022-06-03 15:55:00|69443.2|69428.2|69456.4|69436.4|69458.6|69442.5|69430.3|69414.2|629
1654272000000|2022-06-03 16:00:00|69454.1|69439.1|69437.3|69422.3|69459.2|69442.5|69434.9|69419.9|794
1654272300000|2022-06-03 16:05:00|69437.5|69422.5|69421.6|69406.6|69437.6|69422.6|69415.9|69399|629
1654272600000|2022-06-03 16:10:00|69421.9|69406.9|69418.1|69398.1|69428.9|69412|69408.6|69391.9|640
1654272900000|2022-06-03 16:15:00|69414.8|69399.8|69439.8|69419.8|69443|69424.8|69406.1|69388.9|638
1654273200000|2022-06-03 16:20:00|69439.4|69419.4|69395.5|69375.5|69440|69420.7|69384.2|69367.4|704
1654273500000|2022-06-03 16:25:00|69394.8|69374.8|69367.2|69347.2|69398.7|69381.5|69363.3|69346.5|677
1654273800000|2022-06-03 16:30:00|69366.3|69346.3|69352|69337|69367.1|69350|69351|69334.1|637
1654274100000|2022-06-03 16:35:00|69352.1|69337.1|69347.5|69327.5|69361.8|69343.6|69337.6|69319.9|587
1654274400000|2022-06-03 16:40:00|69348.8|69328.8|69386|69371|69388.6|69372.9|69339.7|69322.8|673
1654274700000|2022-06-03 16:45:00|69385.9|69370.9|69375.9|69355.9|69388.2|69371.5|69363.9|69347.3|504
1654275000000|2022-06-03 16:50:00|69376.2|69356.2|69375.1|69355.1|69390.5|69373.2|69373.6|69354.2|515
1654275300000|2022-06-03 16:55:00|69375.4|69355.4|69339.9|69319.9|69375.4|69355.6|69336.1|69319.4|575
1654275600000|2022-06-03 17:00:00|69342.8|69327.8|69341.1|69321.1|69350.9|69333|69334|69317.1|617
1654275900000|2022-06-03 17:05:00|69341|69321|69354.2|69339.2|69363.1|69345.1|69335.6|69318.2|577
1654276200000|2022-06-03 17:10:00|69354.6|69339.6|69372.6|69352.6|69375|69356.7|69353|69335.6|565
1654276500000|2022-06-03 17:15:00|69372.7|69352.7|69401.6|69386.6|69404.7|69387.2|69367.3|69349.9|703
1654276800000|2022-06-03 17:20:00|69402.1|69387.1|69383.4|69363.4|69404.1|69388|69380.2|69362.3|598
1654277100000|2022-06-03 17:25:00|69380.6|69365.6|69393.3|69373.3|69397.7|69377.9|69376.8|69359.6|563
1654277400000|2022-06-03 17:30:00|69392.9|69372.9|69397.8|69377.8|69410.8|69392.8|69390.4|69372.2|628
1654277700000|2022-06-03 17:35:00|69397.4|69377.4|69410.9|69390.9|69415.3|69396.3|69394.2|69375.3|598
1654278000000|2022-06-03 17:40:00|69410.3|69390.3|69419.1|69399.1|69425.6|69408.1|69402.5|69384.2|586
1654278300000|2022-06-03 17:45:00|69419|69399|69407.4|69392.4|69419.6|69402.6|69406.9|69390.9|492
1654278600000|2022-06-03 17:50:00|69407.5|69392.5|69398.6|69378.6|69416.9|69399.2|69393.7|69376.8|464
1654278900000|2022-06-03 17:55:00|69398.5|69378.5|69404.9|69384.9|69406.2|69387.9|69380.2|69362.7|463
1654279200000|2022-06-03 18:00:00|69405.1|69385.1|69416.2|69401.2|69418.7|69401.5|69394.2|69376.9|619
1654279500000|2022-06-03 18:05:00|69416.1|69401.1|69419.5|69399.5|69421.8|69404.6|69406.2|69388.7|473
1654279800000|2022-06-03 18:10:00|69419.3|69399.3|69416.3|69396.3|69420.5|69401.7|69408.5|69390.1|435
1654280100000|2022-06-03 18:15:00|69416.9|69396.9|69409|69394|69420.1|69402.3|69408.1|69391.4|327
1654280400000|2022-06-03 18:20:00|69408.9|69393.9|69408.7|69393.7|69421.1|69403.9|69407.5|69389.9|431
1654280700000|2022-06-03 18:25:00|69408.4|69393.4|69390.2|69375.2|69413|69395.5|69384.2|69367.8|387
1654281000000|2022-06-03 18:30:00|69389.6|69374.6|69394.6|69379.6|69403.8|69386.5|69388|69371.6|432
1654281300000|2022-06-03 18:35:00|69394.3|69379.3|69399.3|69384.3|69404|69386.6|69393.7|69377.3|327
1654281600000|2022-06-03 18:40:00|69399.2|69384.2|69399|69384|69409.4|69391.5|69394.1|69379.1|339
1654281900000|2022-06-03 18:45:00|69398.7|69383.7|69384.9|69369.9|69403.9|69386.9|69384.9|69368.2|313
1654282200000|2022-06-03 18:50:00|69385.2|69370.2|69385|69370|69401.8|69385.1|69384.2|69367.6|350
1654282500000|2022-06-03 18:55:00|69385.4|69370.4|69389.2|69369.2|69401.3|69384.6|69382.3|69363.8|632
1654282800000|2022-06-03 19:00:00|69389.9|69369.9|69389.1|69369.1|69394.7|69375.8|69379.9|69362.5|667
1654283100000|2022-06-03 19:05:00|69390.3|69375.3|69393.7|69378.7|69410.1|69392.7|69386.3|69370.4|492
1654283400000|2022-06-03 19:10:00|69393.5|69378.5|69407.2|69387.2|69410.5|69393|69391.3|69371.3|484
1654283700000|2022-06-03 19:15:00|69406.7|69386.7|69404.2|69384.2|69412.2|69395.6|69399.6|69381.7|426
1654284000000|2022-06-03 19:20:00|69405.3|69385.3|69410.8|69390.8|69414.2|69396.3|69400.7|69382.8|404
1654284300000|2022-06-03 19:25:00|69412.1|69392.1|69397.2|69377.2|69413.3|69393.3|69395.4|69375.4|437
1654284600000|2022-06-03 19:30:00|69396.5|69376.5|69387.9|69367.9|69401.8|69383.2|69387.4|69367.4|447
1654284900000|2022-06-03 19:35:00|69387.4|69367.4|69391.6|69371.6|69398.9|69379.9|69384.4|69365.7|412
1654285200000|2022-06-03 19:40:00|69390.9|69370.9|69385.2|69365.2|69391.9|69372.9|69381.3|69362.7|432
1654285500000|2022-06-03 19:45:00|69384.8|69364.8|69393.8|69373.8|69399.2|69381.9|69383.8|69363.8|390
1654285800000|2022-06-03 19:50:00|69394.2|69374.2|69392.9|69372.9|69401.4|69383.4|69384.6|69365.3|517
1654286100000|2022-06-03 19:55:00|69391.4|69371.4|69391.3|69371.3|69395.2|69377.1|69384.3|69366.1|584
1654286400000|2022-06-03 20:00:00|69393.3|69373.3|69383|69363|69393.3|69375.4|69379.8|69360.5|358
1654286700000|2022-06-03 20:05:00|69383.2|69363.2|69388.7|69368.7|69393.1|69373.1|69381|69361|265
1654287000000|2022-06-03 20:10:00|69387.5|69367.5|69393.2|69373.2|69395.7|69375.7|69386.6|69366.6|299
1654287300000|2022-06-03 20:15:00|69394.1|69374.1|69396|69376|69398.5|69378.5|69390.3|69370.3|356
1654287600000|2022-06-03 20:20:00|69396.8|69376.8|69393.4|69373.4|69398.2|69378.2|69391|69371|243
1654287900000|2022-06-03 20:25:00|69394.1|69374.1|69389.4|69369.4|69399|69379|69387.8|69367.8|490
1654288200000|2022-06-03 20:30:00|69389|69369|69400.7|69380.7|69401.5|69381.5|69388.1|69368.1|310
1654288500000|2022-06-03 20:35:00|69401.3|69381.3|69413.7|69393.7|69425.3|69405.3|69400.6|69380.6|454
1654288800000|2022-06-03 20:40:00|69413.4|69393.4|69390.5|69370.5|69414.1|69394.1|69387.8|69369.2|277
1654289100000|2022-06-03 20:45:00|69390.7|69370.7|69393.3|69373.3|69395.9|69375.9|69381.1|69361.1|364
1654289400000|2022-06-03 20:50:00|69393.4|69373.4|69410.1|69390.1|69410.1|69390.1|69389.3|69369.3|148
1654289700000|2022-06-03 20:55:00|69411.5|69391.5|69402.9|69382.9|69440.7|69395.7|69388.3|69335.3|320
1654459200000|2022-06-05 20:00:00|69444.8|69337.7|69434.8|69328.6|69444.9|69337.7|69434.8|69328.6|5
1654459500000|2022-06-05 20:05:00|69444.9|69337.7|69444.9|69337.7|69444.9|69337.7|69444.9|69337.7|1
1654459800000|2022-06-05 20:10:00|69451.4|69344.2|69434.8|69341.5|69451.4|69344.2|69434.8|69336.8|10
1654460100000|2022-06-05 20:15:00|69444|69336.8|69436.5|69338.1|69444|69341.5|69434.8|69336.8|4
1654460400000|2022-06-05 20:20:00|69443.8|69336.6|69443.5|69336.6|69443.9|69338.1|69436.5|69336.5|9
1654460700000|2022-06-05 20:25:00|69435.9|69321.9|69417.7|69333.9|69435.9|69340|69417.6|69321.3|11
1654461000000|2022-06-05 20:30:00|69417.5|69333.8|69418.9|69348.1|69425.2|69354.3|69412.5|69333.7|22
1654461300000|2022-06-05 20:35:00|69437|69323|69398.6|69368.6|69437|69368.6|69398.6|69323|2
1654461600000|2022-06-05 20:40:00|69430.7|69316.7|69398.7|69368.7|69430.7|69368.7|69398.6|69316.7|3
1654461900000|2022-06-05 20:45:00|69398.6|69368.6|69398.4|69368.4|69398.6|69368.6|69398.3|69368.3|7
1654462200000|2022-06-05 20:50:00|69398.3|69368.3|69398.5|69368.5|69398.5|69368.5|69398.3|69368.3|2
1654462500000|2022-06-05 20:55:00|69430.5|69316.5|69403|69373|69430.5|69373|69398.3|69316.5|4
1654462800000|2022-06-05 21:00:00|69437|69323|69417.3|69359|69440.3|69373.2|69402.7|69319.2|13
1654463100000|2022-06-05 21:05:00|69417.2|69358.9|69412.2|69379.8|69444.7|69381.7|69409.6|69339.3|42
1654463400000|2022-06-05 21:10:00|69435.9|69346.8|69401.4|69381.4|69439.1|69386.8|69400.8|69346.8|26
1654463700000|2022-06-05 21:15:00|69435.9|69346.8|69422|69362.1|69439.1|69385.1|69401.8|69341.1|46
1654464000000|2022-06-05 21:20:00|69410.7|69377.8|69422|69361.9|69431.9|69385.4|69405.2|69346.9|38
1654464300000|2022-06-05 21:25:00|69407.4|69387.4|69418.9|69364.3|69432.4|69387.4|69404.1|69350|29
1654464600000|2022-06-05 21:30:00|69430.6|69353|69404.3|69370.8|69430.6|69385.4|69399.2|69352.4|202
1654464900000|2022-06-05 21:35:00|69403.9|69370.3|69407.1|69364.7|69425|69377.7|69397.7|69349.4|56
1654465200000|2022-06-05 21:40:00|69396.8|69376.8|69400.9|69368.1|69434|69377.4|69396.8|69342|57
1654465500000|2022-06-05 21:45:00|69402.9|69370|69402.1|69367|69459.5|69376.7|69396|69341.5|163
1654465800000|2022-06-05 21:50:00|69410.9|69368.6|69390|69365.8|69414.9|69376.6|69386.8|69352.9|137
1654466100000|2022-06-05 21:55:00|69397|69363.4|69414.7|69344.3|69434|69367.2|69386.6|69329.8|149
1654466400000|2022-06-05 22:00:00|69417.6|69339.2|69421.2|69372.3|69439.1|69398.6|69400.7|69335.1|431
1654466700000|2022-06-05 22:05:00|69417.1|69373.9|69415.8|69378.1|69433.6|69389.9|69404.5|69367.1|276
1654467000000|2022-06-05 22:10:00|69417.2|69377.7|69442.5|69392.9|69459.4|69411.7|69406.2|69366.6|448
1654467300000|2022-06-05 22:15:00|69440.1|69394.3|69413.7|69389.7|69446|69416|69408.9|69381.1|560
1654467600000|2022-06-05 22:20:00|69416.1|69388.2|69423.3|69391.9|69438.5|69403.7|69409.7|69377.5|695
1654467900000|2022-06-05 22:25:00|69421.1|69394.1|69409|69383.3|69425.5|69398.4|69399.7|69375.8|594
1654468200000|2022-06-05 22:30:00|69407.5|69384.4|69382.7|69358.4|69414.2|69387.8|69375.2|69350.6|562
1654468500000|2022-06-05 22:35:00|69385.2|69357.3|69368|69342.3|69385.2|69358.3|69363.5|69339|355
1654468800000|2022-06-05 22:40:00|69368.6|69341.8|69380.8|69358|69383|69359.4|69362.2|69338.7|517
1654469100000|2022-06-05 22:45:00|69380.4|69358.4|69369.1|69347.6|69388.7|69363.1|69362.5|69338.3|495
1654469400000|2022-06-05 22:50:00|69371|69345.8|69380.1|69352|69385.5|69360.4|69367.1|69345.2|257
1654469700000|2022-06-05 22:55:00|69374.8|69354.8|69375.9|69345.2|69383.8|69359.2|69369.6|69343.6|177
1654470000000|2022-06-05 23:00:00|69370.2|69349.6|69387.9|69367.9|69392.2|69370.3|69366.7|69343|464
1654470300000|2022-06-05 23:05:00|69387.7|69367.7|69389.9|69369.9|69392.8|69373.7|69378.3|69356.3|274
1654470600000|2022-06-05 23:10:00|69389.8|69369.8|69386.6|69366.6|69392.1|69371.8|69376|69355.8|253
1654470900000|2022-06-05 23:15:00|69386.5|69366.5|69371.9|69351.9|69394.4|69374.4|69369.8|69349.8|365
1654471200000|2022-06-05 23:20:00|69372.9|69352.9|69364.2|69344.2|69377.7|69358.1|69359.6|69339.6|362
1654471500000|2022-06-05 23:25:00|69364.7|69344.7|69364|69344|69368.3|69348.3|69350.6|69333.5|292
1654471800000|2022-06-05 23:30:00|69364.5|69344.5|69361.2|69341.2|69368.7|69348.7|69353.8|69336.3|383
1654472100000|2022-06-05 23:35:00|69361.4|69341.4|69363.6|69343.6|69368.8|69351.1|69356.3|69339.2|308
1654472400000|2022-06-05 23:40:00|69363.7|69343.7|69351.5|69331.5|69365.3|69347.2|69349.1|69329.1|357
1654472700000|2022-06-05 23:45:00|69351.4|69331.4|69337.3|69317.3|69354.5|69334.5|69333.2|69312.2|450
1654473000000|2022-06-05 23:50:00|69337|69317|69363.3|69343.3|69365.6|69346.2|69336.8|69316.8|391
1654473300000|2022-06-05 23:55:00|69363.5|69343.5|69365.6|69345.6|69368.6|69350.3|69354.5|69334.5|495
1654473600000|2022-06-06 00:00:00|69365.4|69345.4|69353.8|69333.8|69373.3|69353.3|69345.1|69325.1|755
1654473900000|2022-06-06 00:05:00|69353.7|69333.7|69340.3|69320.3|69358.5|69338.5|69327.8|69307.8|596
1654474200000|2022-06-06 00:10:00|69340.5|69320.5|69337.9|69317.9|69348.4|69330.2|69334.6|69314.6|495
1654474500000|2022-06-06 00:15:00|69335.3|69315.3|69332.1|69312.1|69342.6|69322.6|69330.5|69310.5|478
1654474800000|2022-06-06 00:20:00|69332.4|69312.4|69327.7|69307.7|69342|69322|69320.8|69300.8|514
1654475100000|2022-06-06 00:25:00|69327.6|69307.6|69350.3|69330.3|69356|69336|69327.1|69307.1|512
1654475400000|2022-06-06 00:30:00|69348.4|69328.4|69363.4|69343.4|69372.4|69354.5|69348.3|69328.3|433
1654475700000|2022-06-06 00:35:00|69363.3|69343.3|69374|69354|69385.2|69365.2|69362.3|69343|519
1654476000000|2022-06-06 00:40:00|69373.8|69353.8|69376.9|69356.9|69381.9|69361.9|69369.6|69349.6|446
1654476300000|2022-06-06 00:45:00|69377.1|69357.1|69396.5|69376.5|69397.8|69377.8|69372.2|69352.2|541
1654476600000|2022-06-06 00:50:00|69396.6|69376.6|69414.4|69394.4|69414.4|69394.4|69383.4|69363.4|647
1654476900000|2022-06-06 00:55:00|69413|69393|69422.4|69402.4|69427.5|69407.5|69405.2|69385.2|576
1654477200000|2022-06-06 01:00:00|69423|69403|69415.7|69395.7|69431.9|69411.9|69406.8|69386.8|755
1654477500000|2022-06-06 01:05:00|69415.6|69395.6|69412.8|69392.8|69423|69404|69409.1|69392|584
1654477800000|2022-06-06 01:10:00|69412.9|69392.9|69415.9|69395.9|69420.4|69400.4|69410.5|69390.5|545
1654478100000|2022-06-06 01:15:00|69416.1|69396.1|69387.9|69367.9|69416.1|69396.1|69384.4|69364.4|621
1654478400000|2022-06-06 01:20:00|69388|69368|69412.9|69392.9|69413.4|69393.4|69386.4|69366.4|676
1654478700000|2022-06-06 01:25:00|69413|69393|69409.7|69389.7|69418.6|69398.6|69407.9|69387.9|536
1654479000000|2022-06-06 01:30:00|69409.4|69389.4|69455.3|69435.3|69464.3|69444.3|69409.4|69389.4|687
1654479300000|2022-06-06 01:35:00|69455|69435|69442.2|69422.2|69459.5|69439.5|69440.8|69420.8|649
1654479600000|2022-06-06 01:40:00|69440.2|69420.2|69454.3|69434.3|69459.8|69439.8|69434|69416.5|605
1654479900000|2022-06-06 01:45:00|69454.8|69434.8|69441.6|69421.6|69461.2|69441.2|69439|69420.8|607
1654480200000|2022-06-06 01:50:00|69441.5|69421.5|69418.6|69398.6|69441.6|69421.6|69401.2|69381.2|637
1654480500000|2022-06-06 01:55:00|69418.4|69398.4|69430|69410|69438.1|69420.2|69414.2|69394.2|635
1654480800000|2022-06-06 02:00:00|69430.6|69410.6|69415|69395|69434.8|69414.8|69410.9|69395|600
1654481100000|2022-06-06 02:05:00|69415.2|69395.2|69397.3|69377.3|69417.5|69397.5|69390.6|69371.3|562
1654481400000|2022-06-06 02:10:00|69397.4|69377.4|69401.7|69381.7|69408.6|69389.4|69396.9|69376.9|436
1654481700000|2022-06-06 02:15:00|69401.3|69381.3|69406.4|69386.4|69410.7|69390.7|69394.6|69374.6|495
1654482000000|2022-06-06 02:20:00|69406.1|69386.1|69401.2|69381.2|69408.4|69388.4|69393.7|69375.8|487
1654482300000|2022-06-06 02:25:00|69401|69381|69387.4|69367.4|69407.1|69387.1|69385.3|69365.3|468
1654482600000|2022-06-06 02:30:00|69387|69367|69378.8|69358.8|69397.5|69379.4|69371.8|69351.8|486
1654482900000|2022-06-06 02:35:00|69378.1|69358.1|69371|69356|69381|69361|69367|69347|476
1654483200000|2022-06-06 02:40:00|69371.2|69356.2|69374|69354|69377.5|69357.5|69361.3|69341.3|485
1654483500000|2022-06-06 02:45:00|69374.1|69354.1|69378.8|69358.8|69383.9|69363.9|69371.7|69353|438
1654483800000|2022-06-06 02:50:00|69378.9|69358.9|69377.1|69357.1|69383.4|69363.4|69367.9|69350|410
1654484100000|2022-06-06 02:55:00|69377.4|69357.4|69383.8|69363.8|69384.9|69364.9|69374.1|69357.3|453
1654484400000|2022-06-06 03:00:00|69382.7|69362.7|69378.4|69358.4|69387.4|69367.4|69377.8|69357.8|466
1654484700000|2022-06-06 03:05:00|69378.5|69358.5|69373.9|69353.9|69384.2|69364.2|69372.3|69353.9|352
1654485000000|2022-06-06 03:10:00|69373.8|69353.8|69377.7|69357.7|69383|69363|69365.5|69346.5|395
1654485300000|2022-06-06 03:15:00|69377.6|69357.6|69376.3|69361.3|69380|69361.4|69368.9|69350.3|364
1654485600000|2022-06-06 03:20:00|69376|69361|69381.1|69361.1|69385.7|69366.4|69374|69354|463
1654485900000|2022-06-06 03:25:00|69380.8|69360.8|69386.9|69366.9|69388.8|69368.8|69376.7|69358.7|345
1654486200000|2022-06-06 03:30:00|69386.3|69366.3|69378.1|69358.1|69388.4|69369.8|69375.6|69356.3|401
1654486500000|2022-06-06 03:35:00|69377.7|69357.7|69389.3|69369.3|69390.2|69370.8|69369.7|69351.2|347
1654486800000|2022-06-06 03:40:00|69389.2|69369.2|69371.7|69351.7|69390.3|69372.3|69369.8|69349.9|300
1654487100000|2022-06-06 03:45:00|69372.1|69352.1|69374.4|69354.4|69377.3|69358.2|69368.1|69348.1|394
1654487400000|2022-06-06 03:50:00|69374.5|69354.5|69367.5|69347.5|69374.5|69356.5|69364.2|69346.2|423
1654487700000|2022-06-06 03:55:00|69367.8|69347.8|69363.5|69343.5|69370.7|69350.9|69360.3|69340.3|376
1654488000000|2022-06-06 04:00:00|69363.6|69343.6|69374.9|69354.9|69381|69361.7|69363.6|69343.6|475
1654488300000|2022-06-06 04:05:00|69374.8|69354.8|69369.9|69349.9|69378.2|69358.2|69369.7|69349.7|374
1654488600000|2022-06-06 04:10:00|69370.4|69350.4|69381.2|69361.2|69391|69371|69370.4|69350.4|473
1654488900000|2022-06-06 04:15:00|69381.1|69361.1|69374.1|69354.1|69381.6|69363|69369.9|69350|403
1654489200000|2022-06-06 04:20:00|69374|69354|69376|69356|69381.9|69362.8|69372.1|69352.1|479
1654489500000|2022-06-06 04:25:00|69376.1|69356.1|69363.9|69343.9|69379.9|69361.2|69361|69341|406
1654489800000|2022-06-06 04:30:00|69363.3|69343.3|69370|69355|69377.2|69358.1|69362.6|69342.6|425
1654490100000|2022-06-06 04:35:00|69374.7|69354.7|69372.4|69352.4|69381.3|69361.3|69370.6|69350.6|394
1654490400000|2022-06-06 04:40:00|69372.3|69352.3|69358.1|69338.1|69372.8|69355.2|69355.1|69337.2|406
1654490700000|2022-06-06 04:45:00|69360|69340|69356.1|69336.1|69361.3|69343.3|69345.3|69327.7|395
1654491000000|2022-06-06 04:50:00|69355.4|69335.4|69358.3|69338.3|69359|69339|69346.5|69328.3|458
1654491300000|2022-06-06 04:55:00|69358.1|69338.1|69346.8|69326.8|69365.9|69346.6|69343.1|69323.1|428
1654491600000|2022-06-06 05:00:00|69346.4|69326.4|69321.6|69301.6|69347.9|69327.9|69320.6|69300.6|536
1654491900000|2022-06-06 05:05:00|69321.3|69301.3|69297.8|69277.8|69323.3|69303.3|69297.4|69277.4|571
1654492200000|2022-06-06 05:10:00|69298|69278|69306.5|69286.5|69313.5|69294.8|69292.6|69272.6|568
1654492500000|2022-06-06 05:15:00|69306.4|69286.4|69314.8|69294.8|69316.7|69296.7|69298.5|69279.1|445
1654492800000|2022-06-06 05:20:00|69314.7|69294.7|69321.5|69301.5|69327.6|69308.9|69314.7|69294.7|471
1654493100000|2022-06-06 05:25:00|69322.4|69302.4|69326.9|69306.9|69335.8|69315.8|69320.9|69301|408
1654493400000|2022-06-06 05:30:00|69327|69307|69320.6|69300.6|69337.3|69318.4|69314.6|69296.4|469
1654493700000|2022-06-06 05:35:00|69319.1|69299.1|69305|69285|69319.1|69300.5|69302|69283.2|541
1654494000000|2022-06-06 05:40:00|69305.2|69285.2|69306|69286|69312.2|69294.1|69301.7|69282.9|459
1654494300000|2022-06-06 05:45:00|69305.7|69285.7|69321.5|69301.5|69325|69305|69302.3|69283.8|543
1654494600000|2022-06-06 05:50:00|69321.4|69301.4|69325.7|69305.7|69326.6|69307.3|69315.4|69295.4|501
1654494900000|2022-06-06 05:55:00|69325.6|69305.6|69355.3|69335.3|69355.9|69337.6|69320.4|69300.4|611
1654495200000|2022-06-06 06:00:00|69353.3|69333.3|69356.6|69336.6|69376.3|69356.3|69349|69330.6|724
1654495500000|2022-06-06 06:05:00|69356.9|69336.9|69373.6|69353.6|69378.8|69361.1|69354.5|69334.5|605
1654495800000|2022-06-06 06:10:00|69374.2|69354.2|69400.5|69380.5|69406.1|69387.5|69372.9|69353.5|726
1654496100000|2022-06-06 06:15:00|69401.1|69386.1|69391.9|69371.9|69416.7|69398.8|69383.8|69363.8|707
1654496400000|2022-06-06 06:20:00|69392|69372|69401|69381|69405.3|69386.1|69386|69368.7|601
1654496700000|2022-06-06 06:25:00|69400.7|69380.7|69394|69374|69413|69394.1|69393.5|69373.5|625
1654497000000|2022-06-06 06:30:00|69394.5|69374.5|69353.3|69333.3|69402.1|69384|69333|69313|810
1654497300000|2022-06-06 06:35:00|69350.9|69335.9|69316.2|69296.2|69358.7|69340.9|69313.3|69294.3|803
1654497600000|2022-06-06 06:40:00|69316.3|69296.3|69347|69327|69353.2|69335.6|69313.5|69296.3|682
1654497900000|2022-06-06 06:45:00|69347.2|69327.2|69361.5|69346.5|69376.7|69360.8|69343.9|69325.6|748
1654498200000|2022-06-06 06:50:00|69360.8|69345.8|69380.6|69360.6|69386.2|69368.7|69360|69342.3|723
1654498500000|2022-06-06 06:55:00|69378.1|69363.1|69380.1|69360.1|69383.7|69366.6|69366.9|69349.4|754
1654498800000|2022-06-06 07:00:00|69379.7|69359.7|69311.2|69291.2|69380.8|69362.7|69305.6|69288.6|875
1654499100000|2022-06-06 07:05:00|69310.4|69290.4|69328.3|69308.3|69331.7|69313.7|69284.9|69264.9|797
1654499400000|2022-06-06 07:10:00|69328.6|69308.6|69333.1|69313.1|69358.9|69340.8|69315.4|69298.5|877
1654499700000|2022-06-06 07:15:00|69333.5|69313.5|69315.2|69295.2|69334.5|69316.3|69286.6|69268.8|884
1654500000000|2022-06-06 07:20:00|69315|69295|69297.9|69277.9|69335.9|69318.3|69293.5|69275.2|855
1654500300000|2022-06-06 07:25:00|69299|69279|69326.2|69306.2|69327.2|69307.7|69288.7|69270.6|849
1654500600000|2022-06-06 07:30:00|69326.9|69306.9|69343.2|69323.2|69357.5|69337.5|69326.4|69306.9|826
1654500900000|2022-06-06 07:35:00|69343.1|69323.1|69340.4|69325.4|69357|69339.8|69333.7|69317.3|775
1654501200000|2022-06-06 07:40:00|69339.5|69324.5|69355.8|69340.8|69360.1|69343.3|69333.1|69315.8|872
1654501500000|2022-06-06 07:45:00|69356|69341|69306.5|69286.5|69360.1|69343.2|69293.1|69274.2|869
1654501800000|2022-06-06 07:50:00|69307|69287|69296.1|69276.1|69320.1|69300.1|69260.6|69240.6|984
1654502100000|2022-06-06 07:55:00|69296.8|69276.8|69261.6|69241.6|69310.5|69292.6|69255.9|69238.9|851
1654502400000|2022-06-06 08:00:00|69261.8|69241.8|69256.5|69236.5|69283.9|69265.6|69241.9|69223.7|894
1654502700000|2022-06-06 08:05:00|69256.8|69236.8|69269.6|69249.6|69280.4|69262.6|69235.8|69217|752
1654503000000|2022-06-06 08:10:00|69271.7|69251.7|69208.4|69188.4|69278.3|69260.8|69200.9|69182.1|910
1654503300000|2022-06-06 08:15:00|69208.9|69188.9|69210.7|69190.7|69234.5|69217.5|69194.3|69177.6|883
1654503600000|2022-06-06 08:20:00|69210.3|69190.3|69252.8|69232.8|69253.6|69236.8|69210.2|69190.2|779
1654503900000|2022-06-06 08:25:00|69253.1|69233.1|69248|69233|69266.4|69247.5|69238.2|69218.2|812
1654504200000|2022-06-06 08:30:00|69247.7|69232.7|69260.7|69240.7|69261.5|69241.5|69236.3|69217.4|873
1654504500000|2022-06-06 08:35:00|69261.2|69241.2|69252.7|69232.7|69266.5|69248.8|69247.8|69227.8|716
1654504800000|2022-06-06 08:40:00|69252.8|69232.8|69238|69223|69255.9|69236.6|69237.1|69218.5|625
1654505100000|2022-06-06 08:45:00|69237.8|69222.8|69229.4|69209.4|69250.4|69230.4|69220.5|69202|732
1654505400000|2022-06-06 08:50:00|69229.6|69209.6|69241.5|69221.5|69245.9|69228.1|69225.3|69207.8|709
1654505700000|2022-06-06 08:55:00|69239.5|69224.5|69206.6|69186.6|69252|69235.1|69200.5|69182.9|738
1654506000000|2022-06-06 09:00:00|69203.2|69188.2|69221.3|69201.3|69236.3|69219.4|69201.7|69183.9|751
1654506300000|2022-06-06 09:05:00|69220.9|69200.9|69213.6|69193.6|69235.7|69218.6|69203.9|69186.2|744
1654506600000|2022-06-06 09:10:00|69213.4|69193.4|69232.8|69212.8|69239.3|69222.1|69211.8|69192.9|684
1654506900000|2022-06-06 09:15:00|69232.7|69212.7|69237|69217|69238.1|69220.5|69211.6|69195|728
1654507200000|2022-06-06 09:20:00|69237.2|69217.2|69248.6|69228.6|69252.8|69235.4|69219.7|69202|742
1654507500000|2022-06-06 09:25:00|69248.9|69228.9|69236.4|69216.4|69249.2|69231.2|69230.6|69212.6|623
1654507800000|2022-06-06 09:30:00|69234.9|69219.9|69240.9|69225.9|69260.8|69242.4|69230.7|69213.1|732
1654508100000|2022-06-06 09:35:00|69241.8|69226.8|69253.5|69238.5|69268.1|69251.5|69241.8|69222.5|633
1654508400000|2022-06-06 09:40:00|69253.8|69238.8|69272.6|69257.6|69279.8|69263.2|69253.8|69238.8|698
1654508700000|2022-06-06 09:45:00|69272.5|69257.5|69272.3|69257.3|69275.2|69258.4|69255.3|69237.5|498
1654509000000|2022-06-06 09:50:00|69272.7|69257.7|69274.8|69254.8|69281.2|69264.3|69268.2|69250.7|476
1654509300000|2022-06-06 09:55:00|69272|69257|69242.5|69227.5|69273.5|69257|69240.1|69225.1|538
1654509600000|2022-06-06 10:00:00|69242.3|69227.3|69261.8|69241.8|69262.2|69245.8|69235.9|69220.5|643
1654509900000|2022-06-06 10:05:00|69260.5|69245.5|69264.6|69249.6|69268.4|69253.4|69246.1|69227.6|642
1654510200000|2022-06-06 10:10:00|69264.5|69249.5|69281.1|69266.1|69284|69269|69254.3|69236.7|655
1654510500000|2022-06-06 10:15:00|69281.3|69266.3|69255.9|69240.9|69284.5|69267.8|69234.5|69217.4|662
1654510800000|2022-06-06 10:20:00|69255.3|69240.3|69249.6|69234.6|69258.4|69240.4|69233.3|69218.1|594
1654511100000|2022-06-06 10:25:00|69249.8|69234.8|69268.1|69253.1|69273|69258|69246.8|69228.8|567
1654511400000|2022-06-06 10:30:00|69267.4|69252.4|69312.9|69292.9|69313.9|69296.8|69266.3|69251.3|749
1654511700000|2022-06-06 10:35:00|69312.8|69292.8|69368.4|69353.4|69371.9|69354.1|69312.8|69292.8|598
1654512000000|2022-06-06 10:40:00|69368.2|69353.2|69365.3|69350.3|69369.5|69354.5|69351|69333.3|566
1654512300000|2022-06-06 10:45:00|69367.8|69347.8|69371.7|69351.7|69375.4|69360.3|69353.7|69333.7|559
1654512600000|2022-06-06 10:50:00|69372|69352|69356.4|69341.4|69377|69358.6|69351.4|69333.6|673
1654512900000|2022-06-06 10:55:00|69357|69342|69350.2|69335.2|69366.9|69349.3|69350.1|69332.2|642
1654513200000|2022-06-06 11:00:00|69353.2|69333.2|69359|69344|69364|69346.7|69341.9|69324.5|613
1654513500000|2022-06-06 11:05:00|69358.9|69343.9|69366.9|69346.9|69370.6|69353.4|69344.3|69327.4|613
1654513800000|2022-06-06 11:10:00|69365|69350|69356.5|69336.5|69370|69355|69344.3|69327.8|687
1654514100000|2022-06-06 11:15:00|69356.3|69336.3|69340.5|69325.5|69364|69346.6|69333.3|69318.2|637
1654514400000|2022-06-06 11:20:00|69341.9|69326.9|69345.5|69330.5|69360.1|69345.1|69339.2|69322.8|688
1654514700000|2022-06-06 11:25:00|69345.4|69330.4|69352.2|69337.2|69375.8|69360.8|69344.3|69329.3|573
1654515000000|2022-06-06 11:30:00|69352.9|69337.9|69360.7|69345.7|69367.9|69352.9|69352|69337|550
1654515300000|2022-06-06 11:35:00|69359.6|69344.6|69354.7|69339.7|69368.2|69352.1|69347.8|69330|444
1654515600000|2022-06-06 11:40:00|69354.5|69339.5|69360.9|69345.9|69363.7|69345.9|69333.9|69316.3|560
1654515900000|2022-06-06 11:45:00|69360.6|69345.6|69362.7|69347.7|69366.4|69350.6|69342.9|69326.2|474
1654516200000|2022-06-06 11:50:00|69362.5|69347.5|69354.9|69339.9|69377.3|69359.9|69353.7|69337.2|660
1654516500000|2022-06-06 11:55:00|69354.3|69339.3|69330.6|69315.6|69364.7|69347|69323.1|69308.1|601
1654516800000|2022-06-06 12:00:00|69330.5|69315.5|69371.2|69356.2|69376.9|69361.9|69328.9|69312.4|668
1654517100000|2022-06-06 12:05:00|69371.1|69356.1|69345.2|69330.2|69373.5|69357|69342.6|69327.6|545
1654517400000|2022-06-06 12:10:00|69345.1|69330.1|69362.6|69347.6|69366.7|69349.7|69341.4|69326.4|631
1654517700000|2022-06-06 12:15:00|69363.3|69348.3|69402.3|69387.3|69407|69392|69362.6|69347.6|717
1654518000000|2022-06-06 12:20:00|69401.9|69386.9|69421.4|69406.4|69431.1|69414.1|69372.6|69353.7|731
1654518300000|2022-06-06 12:25:00|69420.8|69405.8|69418.2|69403.2|69425|69407.3|69388.8|69371.1|697
1654518600000|2022-06-06 12:30:00|69417.6|69402.6|69410.8|69390.8|69431.2|69413.7|69407.8|69390.2|714
1654518900000|2022-06-06 12:35:00|69410.7|69390.7|69424|69404|69430.7|69412.4|69402.6|69387.6|649
1654519200000|2022-06-06 12:40:00|69423.8|69403.8|69419.7|69399.7|69430.4|69411.8|69409.1|69392.7|646
1654519500000|2022-06-06 12:45:00|69419.9|69399.9|69397.5|69382.5|69420|69402.3|69391.6|69373.8|697
1654519800000|2022-06-06 12:50:00|69397.6|69382.6|69391.7|69376.7|69402.9|69387.9|69379.6|69364.6|634
1654520100000|2022-06-06 12:55:00|69392.2|69377.2|69383.8|69368.8|69399.5|69384.5|69382|69366.6|715
1654520400000|2022-06-06 13:00:00|69383.4|69368.4|69396.2|69381.2|69408.9|69391.6|69381.8|69366.8|715
1654520700000|2022-06-06 13:05:00|69399.2|69379.2|69388.3|69373.3|69406.5|69389|69387.7|69369.6|604
1654521000000|2022-06-06 13:10:00|69390|69370|69414.3|69399.3|69416.4|69400.6|69383.2|69366.1|569
1654521300000|2022-06-06 13:15:00|69416.6|69396.6|69442.1|69422.1|69445.7|69429|69413.3|69395.2|727
1654521600000|2022-06-06 13:20:00|69439.6|69424.6|69451.9|69436.9|69453.5|69437.9|69433.4|69414.7|600
1654521900000|2022-06-06 13:25:00|69452.2|69437.2|69461.1|69446.1|69473.8|69458.8|69442.3|69427.3|725
1654522200000|2022-06-06 13:30:00|69461.9|69446.9|69453|69433|69469.9|69454.9|69444.1|69427.6|869
1654522500000|2022-06-06 13:35:00|69452.9|69432.9|69461.5|69446.5|69476.5|69460.9|69447.2|69430.4|779
1654522800000|2022-06-06 13:40:00|69460.4|69445.4|69469.4|69454.4|69478.2|69462.1|69448.7|69432.5|788
1654523100000|2022-06-06 13:45:00|69469.3|69454.3|69469.4|69449.4|69496.7|69480|69459|69444|759
1654523400000|2022-06-06 13:50:00|69468.1|69453.1|69438.7|69418.7|69473.1|69456.6|69431.9|69415.7|816
1654523700000|2022-06-06 13:55:00|69435.5|69420.5|69440.5|69420.5|69456.5|69439|69433.9|69418.9|850
1654524000000|2022-06-06 14:00:00|69439.6|69424.6|69430.1|69415.1|69448|69433|69424.3|69407.7|821
1654524300000|2022-06-06 14:05:00|69430.3|69415.3|69415.3|69400.3|69448.3|69433.3|69394.8|69377.4|878
1654524600000|2022-06-06 14:10:00|69415.4|69400.4|69430.4|69415.4|69440.1|69423.1|69408.6|69390.5|788
1654524900000|2022-06-06 14:15:00|69431.5|69416.5|69488.8|69473.8|69492|69475.7|69431.5|69416.5|809
1654525200000|2022-06-06 14:20:00|69488.6|69473.6|69502.3|69487.3|69525.7|69510.2|69488.6|69472|876
1654525500000|2022-06-06 14:25:00|69502.2|69487.2|69509|69494|69524.4|69506.7|69492.4|69475.2|810
1654525800000|2022-06-06 14:30:00|69509.1|69494.1|69516|69501|69524.1|69506.9|69499.7|69482.1|855
1654526100000|2022-06-06 14:35:00|69515.7|69500.7|69548|69533|69577.6|69559.6|69508.8|69492.2|893
1654526400000|2022-06-06 14:40:00|69547.5|69532.5|69517.1|69502.1|69584|69568.4|69514.7|69497.8|930
1654526700000|2022-06-06 14:45:00|69517.8|69502.8|69455.3|69440.3|69524|69505.4|69445.1|69430.1|880
1654527000000|2022-06-06 14:50:00|69454.6|69439.6|69411.2|69396.2|69458.2|69441.2|69375.7|69357.4|986
1654527300000|2022-06-06 14:55:00|69410.4|69395.4|69416.3|69401.3|69422.6|69407.6|69383.3|69364.7|989
1654527600000|2022-06-06 15:00:00|69416|69401|69446.3|69426.3|69446.3|69428.7|69393|69375.7|969
1654527900000|2022-06-06 15:05:00|69446.7|69426.7|69471.4|69451.4|69473.8|69457.8|69425.3|69407.6|820
1654528200000|2022-06-06 15:10:00|69471.5|69451.5|69532|69512|69540.2|69522.7|69467.9|69451.5|1013
1654528500000|2022-06-06 15:15:00|69532.2|69512.2|69537|69522|69541.2|69526.2|69510.4|69492.8|840
1654528800000|2022-06-06 15:20:00|69537.1|69522.1|69580.3|69565.3|69582.4|69565.3|69526.8|69511.8|843
1654529100000|2022-06-06 15:25:00|69580.5|69565.5|69627.5|69612.5|69639.3|69621.6|69571.4|69555.6|854
1654529400000|2022-06-06 15:30:00|69627.3|69612.3|69599|69579|69630.1|69613|69586|69571|871
1654529700000|2022-06-06 15:35:00|69598.1|69583.1|69610.7|69595.7|69612.9|69596.3|69592.1|69575.2|790
1654530000000|2022-06-06 15:40:00|69612.4|69597.4|69566.4|69551.4|69620|69605|69565.2|69549.1|789
1654530300000|2022-06-06 15:45:00|69567.1|69552.1|69563.7|69548.7|69570.1|69553.4|69544.9|69528.5|837
1654530600000|2022-06-06 15:50:00|69563.2|69548.2|69539.5|69524.5|69567.2|69552.2|69539|69521.1|764
1654530900000|2022-06-06 15:55:00|69539.8|69524.8|69547.8|69532.8|69565.2|69550.2|69525.5|69509|720
1654531200000|2022-06-06 16:00:00|69548.5|69533.5|69564.5|69544.5|69567.7|69550.9|69539.1|69522.2|756
1654531500000|2022-06-06 16:05:00|69564.4|69544.4|69540.2|69525.2|69565.5|69546.5|69539.5|69524.5|703
1654531800000|2022-06-06 16:10:00|69540.4|69525.4|69555.9|69540.9|69560.2|69544.2|69517.6|69502.6|789
1654532100000|2022-06-06 16:15:00|69551.5|69536.5|69575.9|69555.9|69576.6|69558.8|69542.3|69527.3|709
1654532400000|2022-06-06 16:20:00|69575.7|69555.7|69578.7|69563.7|69582.6|69564.8|69557.4|69540|731
1654532700000|2022-06-06 16:25:00|69578.3|69563.3|69588.4|69573.4|69592.1|69574.8|69566.1|69550.8|701
1654533000000|2022-06-06 16:30:00|69591.2|69571.2|69580.8|69560.8|69601.4|69584.2|69577.4|69560.7|720
1654533300000|2022-06-06 16:35:00|69575.4|69560.4|69567.6|69552.6|69581.6|69564.3|69566.9|69550.6|632
1654533600000|2022-06-06 16:40:00|69567.4|69552.4|69567.4|69552.4|69579.6|69562.8|69562.8|69546.8|655
1654533900000|2022-06-06 16:45:00|69567.5|69552.5|69556.8|69536.8|69571.4|69554.8|69547.1|69530.7|632
1654534200000|2022-06-06 16:50:00|69556.6|69536.6|69545.9|69530.9|69560.8|69545.8|69543.3|69528.3|621
1654534500000|2022-06-06 16:55:00|69547.1|69532.1|69528.1|69513.1|69549.4|69533.1|69523.7|69506.3|701
1654534800000|2022-06-06 17:00:00|69527.4|69512.4|69550.2|69535.2|69557.8|69541.3|69527.3|69512.3|772
1654535100000|2022-06-06 17:05:00|69550.3|69535.3|69554.6|69539.6|69564.7|69547.8|69543.1|69525.9|649
1654535400000|2022-06-06 17:10:00|69554.1|69539.1|69552.7|69537.7|69569.4|69552.8|69549.6|69532.8|594
1654535700000|2022-06-06 17:15:00|69554|69539|69546.2|69526.2|69562.9|69544.9|69533.1|69517.2|623
1654536000000|2022-06-06 17:20:00|69546.1|69526.1|69546.4|69531.4|69551.6|69534.9|69540.8|69525.4|646
1654536300000|2022-06-06 17:25:00|69549.4|69529.4|69544.6|69529.6|69560.2|69543.7|69541.5|69525|557
1654536600000|2022-06-06 17:30:00|69544.8|69529.8|69539.7|69524.7|69553.4|69538.4|69534.4|69518.3|629
1654536900000|2022-06-06 17:35:00|69540.5|69525.5|69521.8|69501.8|69550.9|69534.8|69512|69495|569
1654537200000|2022-06-06 17:40:00|69521.6|69501.6|69529.6|69514.6|69533.7|69516.5|69518.2|69501.2|523
1654537500000|2022-06-06 17:45:00|69530.9|69515.9|69538|69523|69547.3|69529.9|69524|69506|539
1654537800000|2022-06-06 17:50:00|69538.1|69523.1|69552.3|69537.3|69555.9|69538.7|69530.9|69514.9|626
1654538100000|2022-06-06 17:55:00|69552.6|69537.6|69543.8|69523.8|69558.7|69542.7|69535.9|69518.3|684
1654538400000|2022-06-06 18:00:00|69543.9|69523.9|69550.1|69535.1|69556.5|69539.4|69531.6|69515.3|578
1654538700000|2022-06-06 18:05:00|69551|69536|69561.3|69546.3|69568.6|69553.6|69545.3|69530.3|498
1654539000000|2022-06-06 18:10:00|69563.7|69548.7|69560.5|69545.5|69575.3|69557.5|69553.7|69536.8|640
1654539300000|2022-06-06 18:15:00|69560.3|69545.3|69556.2|69536.2|69566.5|69548.7|69549.3|69532.4|625
1654539600000|2022-06-06 18:20:00|69556.3|69536.3|69562.1|69547.1|69577.2|69559.7|69553.3|69536.3|636
1654539900000|2022-06-06 18:25:00|69562.2|69547.2|69585.1|69565.1|69598.4|69580.1|69562.1|69544.9|732
1654540200000|2022-06-06 18:30:00|69585.2|69565.2|69588.8|69568.8|69592.1|69574.4|69580.3|69562.8|612
1654540500000|2022-06-06 18:35:00|69588.7|69568.7|69588.8|69573.8|69595.3|69580.3|69582.4|69564.4|609
1654540800000|2022-06-06 18:40:00|69587.9|69572.9|69585.9|69570.9|69595.5|69579.8|69580.5|69563.7|624
1654541100000|2022-06-06 18:45:00|69585.8|69570.8|69591.4|69576.4|69592|69576.4|69578.8|69561.4|575
1654541400000|2022-06-06 18:50:00|69592.2|69577.2|69601.4|69586.4|69602|69587|69589.1|69571.6|716
1654541700000|2022-06-06 18:55:00|69603.9|69583.9|69596.2|69576.2|69610.7|69594.4|69583.6|69568.5|793
1654542000000|2022-06-06 19:00:00|69597.1|69577.1|69617.4|69597.4|69619.8|69603.2|69591.2|69572.9|795
1654542300000|2022-06-06 19:05:00|69617.9|69597.9|69609.3|69594.3|69631.9|69613.6|69606.3|69591.3|620
1654542600000|2022-06-06 19:10:00|69611.9|69591.9|69593.9|69573.9|69620.2|69602.8|69588.1|69570.6|624
1654542900000|2022-06-06 19:15:00|69593.2|69573.2|69592.4|69577.4|69597.8|69581.5|69575.6|69559.6|617
1654543200000|2022-06-06 19:20:00|69592.6|69577.6|69581.1|69566.1|69604.3|69586.9|69578.6|69563.6|501
1654543500000|2022-06-06 19:25:00|69581|69566|69580.9|69560.9|69586.1|69571|69572.8|69557.8|485
1654543800000|2022-06-06 19:30:00|69581.5|69561.5|69573.8|69553.8|69581.5|69564.4|69568.8|69551.4|667
1654544100000|2022-06-06 19:35:00|69574.4|69554.4|69575.4|69555.4|69582.7|69563.5|69568|69550.9|619
1654544400000|2022-06-06 19:40:00|69569.6|69554.6|69566.4|69551.4|69577.6|69561.1|69566.3|69551.3|492
1654544700000|2022-06-06 19:45:00|69566.8|69551.8|69570.8|69555.8|69581.9|69564.2|69564.6|69549.6|522
1654545000000|2022-06-06 19:50:00|69567|69552|69563.1|69548.1|69572.9|69557.9|69562.5|69544.4|532
1654545300000|2022-06-06 19:55:00|69563.2|69548.2|69560.3|69545.3|69565.6|69550.6|69550|69535|597
1654545600000|2022-06-06 20:00:00|69562.7|69542.7|69567.3|69547.3|69576.4|69557.7|69562.1|69542.7|533
1654545900000|2022-06-06 20:05:00|69567.5|69547.5|69575|69555|69576.2|69558.9|69563.5|69546|239
1654546200000|2022-06-06 20:10:00|69575.8|69555.8|69562.8|69542.8|69575.8|69558.3|69557.7|69538.5|398
1654546500000|2022-06-06 20:15:00|69562.7|69542.7|69554.3|69534.3|69562.9|69543.6|69551.1|69533.6|208
1654546800000|2022-06-06 20:20:00|69554.6|69534.6|69556.6|69541.6|69559.5|69542.2|69552|69534.4|238
1654547100000|2022-06-06 20:25:00|69556.5|69541.5|69557.7|69542.7|69562.2|69544.4|69550.6|69533|256
1654547400000|2022-06-06 20:30:00|69557.4|69542.4|69576.1|69556.1|69576.4|69556.4|69550.8|69532.7|294
1654547700000|2022-06-06 20:35:00|69575.6|69555.6|69573|69553|69579.1|69561.4|69571.1|69551.1|379
1654548000000|2022-06-06 20:40:00|69573.1|69553.1|69569.8|69549.8|69579.2|69561.3|69567.2|69548.8|271
1654548300000|2022-06-06 20:45:00|69570.9|69550.9|69581.8|69561.8|69588.3|69568.3|69570.9|69550.9|292
1654548600000|2022-06-06 20:50:00|69581.6|69561.6|69578.8|69558.8|69584.4|69564.4|69577.9|69557.9|165
1654548900000|2022-06-06 20:55:00|69578.1|69558.1|69559.2|69539.2|69583.8|69561.8|69557.8|69535|368
1654549200000|2022-06-06 21:00:00|69559.3|69539.3|69556.8|69506.7|69606.9|69539.4|69555.8|69494.2|106
1654549500000|2022-06-06 21:05:00|69554.9|69511.7|69583.3|69558.9|69604.3|69558.9|69550|69511.7|357
1654549800000|2022-06-06 21:10:00|69588.7|69554.1|69570.2|69536.4|69591.5|69559.9|69567.6|69524.3|583
1654550100000|2022-06-06 21:15:00|69569.9|69544.6|69561.9|69538.7|69581.8|69547.1|69561.4|69528.5|226
1654550400000|2022-06-06 21:20:00|69561.8|69541.8|69586.7|69543.7|69595.4|69555.6|69560.6|69531.4|232
1654550700000|2022-06-06 21:25:00|69586.4|69544.1|69571.7|69533.4|69590.1|69555.3|69567|69529.4|412
1654551000000|2022-06-06 21:30:00|69570.4|69540.1|69572.4|69545.3|69577.8|69546.9|69566.3|69528.6|428
1654551300000|2022-06-06 21:35:00|69569.7|69545.2|69569.4|69534|69573.5|69550.6|69566.8|69529.4|196
1654551600000|2022-06-06 21:40:00|69571.3|69534.3|69577.1|69538.2|69579|69549.5|69568.6|69527.7|108
1654551900000|2022-06-06 21:45:00|69570.6|69546.6|69574.7|69537.7|69585.3|69551.1|69565.5|69530.6|173
1654552200000|2022-06-06 21:50:00|69571.4|69532.5|69572.6|69537.6|69580.3|69549.2|69563.8|69528.6|205
1654552500000|2022-06-06 21:55:00|69571|69537.7|69568.8|69534.7|69583.4|69547|69565|69523.3|150
1654552800000|2022-06-06 22:00:00|69571.4|69528|69571.7|69551.7|69581|69555|69565.3|69528|378
1654553100000|2022-06-06 22:05:00|69571.9|69551.9|69570.7|69550.7|69588.2|69554.1|69564.9|69535|195
1654553400000|2022-06-06 22:10:00|69571.5|69551.5|69578.7|69553.8|69590|69559.5|69568|69541.8|316
1654553700000|2022-06-06 22:15:00|69579.7|69555.7|69585.9|69565.9|69591.4|69568.7|69576.2|69555.5|370
1654554000000|2022-06-06 22:20:00|69585.8|69565.8|69589.3|69569.3|69591.1|69570.2|69582.8|69561.9|264
1654554300000|2022-06-06 22:25:00|69588.8|69568.8|69584.2|69569.2|69598.7|69571.9|69584.2|69564.7|273
1654554600000|2022-06-06 22:30:00|69584.6|69569.6|69578.9|69558.9|69588.2|69569.6|69577|69557|463
1654554900000|2022-06-06 22:35:00|69580.1|69560.1|69577.8|69557.8|69583.8|69563.8|69575|69554.6|787
1654555200000|2022-06-06 22:40:00|69574.8|69554.8|69575.8|69555.8|69578.8|69558.8|69573.1|69553.1|766
1654555500000|2022-06-06 22:45:00|69577|69557|69577.3|69557.3|69579.8|69559.8|69569.1|69549.1|713
1654555800000|2022-06-06 22:50:00|69575.6|69555.6|69577.4|69557.4|69584.8|69564.8|69571.2|69551.2|873
1654556100000|2022-06-06 22:55:00|69578.5|69558.5|69570.3|69550.3|69578.5|69558.5|69569.5|69549.5|793
1654556400000|2022-06-06 23:00:00|69570.2|69550.2|69580.5|69560.5|69584.2|69564.2|69562.9|69543.4|763
1654556700000|2022-06-06 23:05:00|69580.7|69560.7|69584.7|69564.7|69587.9|69567.9|69577.4|69557.4|748
1654557000000|2022-06-06 23:10:00|69584.8|69564.8|69585.1|69565.1|69593.8|69573.8|69579|69561.8|729
1654557300000|2022-06-06 23:15:00|69582.2|69562.2|69587|69567|69592.7|69572.7|69580.3|69560.3|677
1654557600000|2022-06-06 23:20:00|69588.2|69568.2|69619|69599|69621.3|69601.3|69586.6|69566.6|789
1654557900000|2022-06-06 23:25:00|69619.5|69599.5|69619.1|69599.1|69631.9|69611.9|69616.3|69596.3|789
1654558200000|2022-06-06 23:30:00|69617.3|69597.3|69624.3|69604.3|69626.1|69606.1|69611.2|69591.2|824
1654558500000|2022-06-06 23:35:00|69623.9|69603.9|69622.5|69602.5|69628.7|69608.7|69618.2|69598.2|844
1654558800000|2022-06-06 23:40:00|69622.3|69602.3|69606.2|69586.2|69623.6|69603.6|69600|69582.2|811
1654559100000|2022-06-06 23:45:00|69605.1|69585.1|69598|69578|69610.3|69590.3|69595.8|69575.8|776
1654559400000|2022-06-06 23:50:00|69597.9|69577.9|69598.4|69578.4|69601.3|69582.6|69586.1|69566.1|891
1654559700000|2022-06-06 23:55:00|69598.6|69578.6|69601.8|69581.8|69603.2|69583.2|69585.9|69566.6|810
1654560000000|2022-06-07 00:00:00|69600.7|69580.7|69605|69585|69611.8|69592.9|69584.5|69565.3|943
1654560300000|2022-06-07 00:05:00|69604.6|69584.6|69591.1|69571.1|69614.4|69596.3|69586.8|69566.8|922
1654560600000|2022-06-07 00:10:00|69591.5|69571.5|69608.2|69588.2|69610|69592.9|69591.4|69571.4|895
1654560900000|2022-06-07 00:15:00|69607.9|69587.9|69608.8|69588.8|69610.9|69591.9|69595|69576.1|818
1654561200000|2022-06-07 00:20:00|69610.3|69590.3|69624.8|69604.8|69625.6|69606.1|69605.2|69586.5|895
1654561500000|2022-06-07 00:25:00|69623.7|69603.7|69623.1|69603.1|69632.2|69613.5|69619.8|69600.4|901
1654561800000|2022-06-07 00:30:00|69623.5|69603.5|69662.1|69642.1|69662.7|69645.8|69622.2|69603.3|896
1654562100000|2022-06-07 00:35:00|69662.4|69642.4|69627.2|69607.2|69663.1|69645.6|69623.9|69606|949
1654562400000|2022-06-07 00:40:00|69627.3|69607.3|69636.7|69616.7|69639|69619|69617.1|69599.1|902
1654562700000|2022-06-07 00:45:00|69636.8|69616.8|69618.6|69598.6|69638.9|69619.9|69613.1|69593.6|865
1654563000000|2022-06-07 00:50:00|69619.6|69599.6|69630.1|69610.1|69643|69623.5|69608|69588.1|895
1654563300000|2022-06-07 00:55:00|69626.5|69606.5|69636.1|69616.1|69639|69621.8|69622.4|69603.8|839
1654563600000|2022-06-07 01:00:00|69636.4|69616.4|69653.9|69633.9|69656.4|69636.8|69631.5|69611.5|865
1654563900000|2022-06-07 01:05:00|69653.4|69633.4|69646.7|69626.7|69657.3|69637.7|69630.9|69613.6|915
1654564200000|2022-06-07 01:10:00|69645.9|69625.9|69657.2|69637.2|69663.4|69645.4|69644.3|69625.1|937
1654564500000|2022-06-07 01:15:00|69657.1|69637.1|69672.2|69652.2|69688.7|69669|69656.6|69636.6|997
1654564800000|2022-06-07 01:20:00|69672.5|69652.5|69683.2|69663.2|69689.2|69669.2|69668.2|69649.4|926
1654565100000|2022-06-07 01:25:00|69683.3|69663.3|69698|69678|69702.1|69682.1|69680.6|69660.6|964
1654565400000|2022-06-07 01:30:00|69698.4|69678.4|69692.8|69672.8|69709.8|69689.8|69683.4|69665.4|946
1654565700000|2022-06-07 01:35:00|69693|69673|69672.3|69652.3|69693.8|69675.7|69657.9|69639.9|818
1654566000000|2022-06-07 01:40:00|69672.8|69652.8|69656|69636|69676.8|69659.6|69652.2|69635.5|911
1654566300000|2022-06-07 01:45:00|69658.5|69638.5|69665|69650|69673.1|69654.1|69651.9|69635.6|866
1654566600000|2022-06-07 01:50:00|69664.5|69649.5|69669.4|69649.4|69673.2|69654.2|69657.1|69639|870
1654566900000|2022-06-07 01:55:00|69669.2|69649.2|69660.5|69640.5|69673.7|69654.4|69651.5|69635.3|938
1654567200000|2022-06-07 02:00:00|69660.3|69640.3|69679.1|69659.1|69685.3|69667.3|69652.2|69633.2|935
1654567500000|2022-06-07 02:05:00|69679.2|69659.2|69689.7|69669.7|69693.2|69674.5|69672.8|69655|885
1654567800000|2022-06-07 02:10:00|69690|69670|69690.4|69670.4|69695.1|69676.2|69680.4|69662.5|873
1654568100000|2022-06-07 02:15:00|69690.7|69670.7|69683.9|69663.9|69692.3|69673.5|69676.7|69659|870
1654568400000|2022-06-07 02:20:00|69684.1|69664.1|69690.5|69670.5|69698.6|69681.1|69673.1|69656.7|865
1654568700000|2022-06-07 02:25:00|69690.2|69670.2|69682.4|69662.4|69697.9|69679.2|69679.1|69661.2|869
1654569000000|2022-06-07 02:30:00|69682.8|69662.8|69697.1|69677.1|69699.4|69680.4|69674.7|69655.5|880
1654569300000|2022-06-07 02:35:00|69696.4|69676.4|69695.9|69675.9|69700.9|69681.8|69687.9|69669.4|833
1654569600000|2022-06-07 02:40:00|69693.9|69678.9|69704.2|69684.2|69705|69686.2|69692.4|69672.4|830
1654569900000|2022-06-07 02:45:00|69703|69683|69719.4|69699.4|69725|69706.3|69701.9|69683|841
1654570200000|2022-06-07 02:50:00|69719.6|69699.6|69696.3|69681.3|69722.3|69703.5|69690.5|69671.8|817
1654570500000|2022-06-07 02:55:00|69695.7|69680.7|69689.1|69669.1|69700.8|69682.6|69682.7|69664.2|795
1654570800000|2022-06-07 03:00:00|69688.4|69668.4|69697.2|69677.2|69706.5|69687.6|69683|69665.8|839
1654571100000|2022-06-07 03:05:00|69696.6|69676.6|69676.9|69656.9|69698.4|69678.4|69668.9|69650.8|751
1654571400000|2022-06-07 03:10:00|69675.8|69655.8|69652.3|69632.3|69679.3|69661.2|69651.1|69631.1|862
1654571700000|2022-06-07 03:15:00|69653.3|69633.3|69652.1|69632.1|69660.9|69642.5|69635|69615|938
1654572000000|2022-06-07 03:20:00|69651.8|69631.8|69661.2|69641.2|69665|69645|69645|69627.2|871
1654572300000|2022-06-07 03:25:00|69661|69641|69653.1|69633.1|69666.5|69646.5|69642.7|69622.7|895
1654572600000|2022-06-07 03:30:00|69655.6|69635.6|69650.7|69630.7|69659.4|69641|69643.3|69624.7|913
1654572900000|2022-06-07 03:35:00|69648.3|69628.3|69640.3|69620.3|69652.9|69633.5|69628.1|69612.9|893
1654573200000|2022-06-07 03:40:00|69641.8|69621.8|69659.6|69639.6|69661.3|69643|69633.3|69614.4|887
1654573500000|2022-06-07 03:45:00|69660.5|69640.5|69653.4|69633.4|69660.6|69641.3|69646.2|69629.1|886
1654573800000|2022-06-07 03:50:00|69655.5|69635.5|69646.5|69631.5|69656.4|69637.5|69644.3|69627.4|876
1654574100000|2022-06-07 03:55:00|69646.3|69631.3|69647.9|69632.9|69653.6|69635.1|69642.5|69626|850
1654574400000|2022-06-07 04:00:00|69650.3|69630.3|69658.8|69638.8|69664.1|69647.1|69648.5|69628.9|857
1654574700000|2022-06-07 04:05:00|69658.7|69638.7|69654.3|69634.3|69659.3|69640.6|69642.7|69624.9|846
1654575000000|2022-06-07 04:10:00|69655.6|69635.6|69649.3|69629.3|69663.1|69644.1|69646|69626.7|841
1654575300000|2022-06-07 04:15:00|69648.2|69628.2|69636.8|69616.8|69654.8|69635|69633.1|69613.8|850
1654575600000|2022-06-07 04:20:00|69636.2|69616.2|69622.9|69602.9|69639|69620.9|69617.6|69599.7|890
1654575900000|2022-06-07 04:25:00|69622.3|69602.3|69596.9|69576.9|69625|69605|69595.6|69575.6|880
1654576200000|2022-06-07 04:30:00|69598.3|69578.3|69601.1|69581.1|69606|69586|69530.9|69510.9|1106
1654576500000|2022-06-07 04:35:00|69601|69581|69640.8|69620.8|69644|69624|69591.4|69571.4|935
1654576800000|2022-06-07 04:40:00|69639.9|69619.9|69641.4|69621.4|69645.2|69625.2|69621|69601.6|1026
1654577100000|2022-06-07 04:45:00|69641.2|69621.2|69665.8|69645.8|69673.4|69656.5|69640.8|69620.8|1023
1654577400000|2022-06-07 04:50:00|69666.3|69646.3|69631.8|69611.8|69670.6|69650.7|69629.8|69609.8|957
1654577700000|2022-06-07 04:55:00|69631.5|69611.5|69644|69624|69644.6|69624.7|69613.7|69595.3|975
1654578000000|2022-06-07 05:00:00|69643.5|69623.5|69648.1|69633.1|69657.2|69639.4|69636.4|69619.5|1030
1654578300000|2022-06-07 05:05:00|69647.7|69632.7|69652.4|69637.4|69710.2|69693.4|69643.8|69626.4|1048
1654578600000|2022-06-07 05:10:00|69653|69638|69649.9|69634.9|69677.3|69661.7|69648.9|69630.4|1037
1654578900000|2022-06-07 05:15:00|69649.4|69634.4|69654.8|69639.8|69672.4|69655.1|69637.9|69622.4|915
1654579200000|2022-06-07 05:20:00|69654.4|69639.4|69681.7|69661.7|69682.7|69664.6|69648.4|69630.5|959
1654579500000|2022-06-07 05:25:00|69681.5|69661.5|69700.8|69680.8|69710|69693.9|69677.5|69660.3|1040
1654579800000|2022-06-07 05:30:00|69701.2|69681.2|69702.9|69687.9|69721.4|69703.4|69692.6|69675|923
1654580100000|2022-06-07 05:35:00|69703|69688|69708.4|69688.4|69719.2|69700.8|69699.4|69684.4|926
1654580400000|2022-06-07 05:40:00|69706.2|69686.2|69704|69684|69709.4|69690.9|69679.2|69660.6|972
1654580700000|2022-06-07 05:45:00|69703.8|69683.8|69691.3|69671.3|69713.9|69696.1|69681.7|69664.4|951
1654581000000|2022-06-07 05:50:00|69690.9|69670.9|69701.5|69681.5|69701.6|69683.8|69676.4|69658.7|1014
1654581300000|2022-06-07 05:55:00|69700.7|69680.7|69699.3|69679.3|69704.4|69686.8|69671.2|69655.1|1022
1654581600000|2022-06-07 06:00:00|69696.9|69676.9|69689.3|69669.3|69698.7|69678.7|69669.8|69649.8|1044
1654581900000|2022-06-07 06:05:00|69689.2|69669.2|69705.5|69685.5|69717.2|69699.1|69681.6|69664|1022
1654582200000|2022-06-07 06:10:00|69704.7|69684.7|69752.2|69737.2|69761.3|69741.9|69700.6|69680.9|1063
1654582500000|2022-06-07 06:15:00|69752.6|69737.6|69744.8|69729.8|69757.6|69741.8|69729.8|69712.8|1013
1654582800000|2022-06-07 06:20:00|69745.5|69730.5|69714.3|69699.3|69749.7|69733.6|69708.3|69689.9|997
1654583100000|2022-06-07 06:25:00|69713.7|69698.7|69694.4|69674.4|69720.8|69702|69692|69673|979
1654583400000|2022-06-07 06:30:00|69694.5|69674.5|69676.4|69661.4|69706.8|69690.9|69675.1|69658.2|1008
1654583700000|2022-06-07 06:35:00|69678.8|69658.8|69633.6|69618.6|69679.3|69659.3|69631.2|69616.2|1041
1654584000000|2022-06-07 06:40:00|69635.6|69620.6|69617|69602|69649.9|69634.6|69615.1|69600.1|1011
1654584300000|2022-06-07 06:45:00|69616.9|69601.9|69612.6|69597.6|69624.5|69607.5|69578.2|69562.1|1051
1654584600000|2022-06-07 06:50:00|69613.7|69598.7|69622.3|69607.3|69624.7|69609.7|69596.6|69581.6|1028
1654584900000|2022-06-07 06:55:00|69622.9|69607.9|69627.5|69607.5|69635.4|69620.4|69608.2|69593.2|1053
1654585200000|2022-06-07 07:00:00|69627.7|69607.7|69620.2|69605.2|69629.5|69614.5|69597.8|69582.8|1097
1654585500000|2022-06-07 07:05:00|69619.6|69604.6|69590.2|69570.2|69620.8|69605.6|69569.3|69554.3|1084
1654585800000|2022-06-07 07:10:00|69590.8|69570.8|69587.4|69572.4|69608.5|69590.3|69584.4|69568|1047
1654586100000|2022-06-07 07:15:00|69587.7|69572.7|69591.6|69576.6|69598.1|69580.5|69570.8|69554.4|1013
1654586400000|2022-06-07 07:20:00|69592.5|69577.5|69581.3|69566.3|69611.1|69595|69581|69566|1061
1654586700000|2022-06-07 07:25:00|69582.3|69567.3|69608.2|69593.2|69611.6|69594.6|69582.3|69567.3|1020
1654587000000|2022-06-07 07:30:00|69608.4|69593.4|69595.2|69580.2|69611.8|69596.8|69578.7|69561.2|1062
1654587300000|2022-06-07 07:35:00|69594.4|69579.4|69584.5|69569.5|69603.1|69588.1|69571.4|69555|1021
1654587600000|2022-06-07 07:40:00|69584.6|69569.6|69621.5|69601.5|69622.9|69606.7|69573.7|69554.6|1042
1654587900000|2022-06-07 07:45:00|69619.4|69604.4|69648.9|69628.9|69649.1|69632.2|69613.1|69596.8|1009
1654588200000|2022-06-07 07:50:00|69648.4|69628.4|69631.5|69616.5|69655.3|69639.6|69627.8|69612.8|1026
1654588500000|2022-06-07 07:55:00|69631|69616|69618.8|69598.8|69631.6|69616.6|69602|69583.7|868
1654588800000|2022-06-07 08:00:00|69618.7|69598.7|69591.2|69571.2|69637.8|69617.8|69585.2|69567|860
1654589100000|2022-06-07 08:05:00|69591.5|69571.5|69544.6|69529.6|69596.5|69578.7|69540.8|69521.7|931
1654589400000|2022-06-07 08:10:00|69543.8|69528.8|69528.1|69508.1|69565.5|69548.6|69505.5|69486.3|947
1654589700000|2022-06-07 08:15:00|69528.9|69508.9|69560.4|69540.4|69569.3|69552.7|69521.2|69504.5|840
1654590000000|2022-06-07 08:20:00|69559.5|69539.5|69565|69545|69572.1|69554.6|69550.2|69532.7|822
1654590300000|2022-06-07 08:25:00|69563.3|69543.3|69586.6|69566.6|69587.8|69570.6|69553.9|69536.6|752
1654590600000|2022-06-07 08:30:00|69586.3|69566.3|69578.5|69558.5|69594.4|69574.7|69564.6|69546.8|763
1654590900000|2022-06-07 08:35:00|69578.4|69558.4|69580.5|69560.5|69581.5|69563.7|69550.9|69533.4|794
1654591200000|2022-06-07 08:40:00|69580.9|69560.9|69611.1|69596.1|69624|69604.5|69576|69556|777
1654591500000|2022-06-07 08:45:00|69611.4|69596.4|69618.4|69603.4|69627.4|69610.2|69605.8|69588.9|742
1654591800000|2022-06-07 08:50:00|69618.7|69603.7|69647.7|69632.7|69650.4|69633.8|69618.7|69603.7|775
1654592100000|2022-06-07 08:55:00|69647.9|69632.9|69670.5|69650.5|69676.9|69658.9|69637|69619.2|785
1654592400000|2022-06-07 09:00:00|69670.6|69650.6|69692.3|69672.3|69692.9|69676.3|69651|69634.3|881
1654592700000|2022-06-07 09:05:00|69692.2|69672.2|69676|69661|69692.6|69675.2|69665.4|69648.7|823
1654593000000|2022-06-07 09:10:00|69676.3|69661.3|69654.1|69639.1|69679.6|69663.2|69644.7|69629.6|733
1654593300000|2022-06-07 09:15:00|69654.2|69639.2|69626.3|69606.3|69656.3|69641.3|69620.9|69603.6|723
1654593600000|2022-06-07 09:20:00|69627|69607|69635.1|69615.1|69649.6|69630.6|69614.8|69596.7|771
1654593900000|2022-06-07 09:25:00|69635.6|69615.6|69628.2|69613.2|69651.5|69633.3|69617.8|69600.5|739
1654594200000|2022-06-07 09:30:00|69628.6|69613.6|69599.7|69579.7|69638.6|69620.8|69590.4|69571.1|737
1654594500000|2022-06-07 09:35:00|69599.8|69579.8|69614|69594|69615.7|69596.6|69588.1|69570.6|755
1654594800000|2022-06-07 09:40:00|69615|69595|69628|69608|69638.9|69618.9|69608.4|69590.2|675
1654595100000|2022-06-07 09:45:00|69627.8|69612.8|69637.2|69617.2|69650.2|69632.9|69625.4|69608.1|656
1654595400000|2022-06-07 09:50:00|69637.7|69617.7|69687.9|69667.9|69687.9|69670.2|69635.5|69617.7|662
1654595700000|2022-06-07 09:55:00|69687.8|69667.8|69683.9|69663.9|69707.1|69689.7|69683|69663.8|710
1654596000000|2022-06-07 10:00:00|69684.1|69664.1|69707.4|69687.4|69707.4|69688.5|69670.1|69650.9|839
1654596300000|2022-06-07 10:05:00|69707.1|69687.1|69688.8|69668.8|69720.7|69702.3|69682.8|69665.5|728
1654596600000|2022-06-07 10:10:00|69689.1|69669.1|69660.1|69640.1|69702.4|69682.5|69657.6|69639.9|709
1654596900000|2022-06-07 10:15:00|69660.3|69640.3|69678.4|69658.4|69678.4|69660.9|69650.8|69633.4|678
1654597200000|2022-06-07 10:20:00|69678.5|69658.5|69662.5|69647.5|69692.9|69673.5|69660.4|69643.4|717
1654597500000|2022-06-07 10:25:00|69662.7|69647.7|69670.5|69650.5|69682.1|69663.3|69656|69636.7|649
1654597800000|2022-06-07 10:30:00|69670.6|69650.6|69693.4|69678.4|69696.3|69678.7|69649.6|69632.5|782
1654598100000|2022-06-07 10:35:00|69693.2|69678.2|69663.9|69648.9|69695.4|69678.2|69651.8|69633.2|739
1654598400000|2022-06-07 10:40:00|69665.2|69650.2|69671.8|69651.8|69681.9|69664.1|69646.7|69629.8|765
1654598700000|2022-06-07 10:45:00|69668.9|69653.9|69669.2|69654.2|69675.9|69658.5|69649.3|69631.8|695
1654599000000|2022-06-07 10:50:00|69668.8|69653.8|69683.8|69663.8|69699.9|69683.7|69657.8|69640.2|770
1654599300000|2022-06-07 10:55:00|69683.4|69663.4|69710.5|69690.5|69724.5|69707.8|69671.4|69653.8|838
1654599600000|2022-06-07 11:00:00|69705.6|69690.6|69715|69700|69722.5|69704.7|69694.2|69676.4|868
1654599900000|2022-06-07 11:05:00|69715.2|69700.2|69725.8|69705.8|69730.8|69712.7|69709|69690.8|768
1654600200000|2022-06-07 11:10:00|69727.6|69707.6|69745.5|69725.5|69763.4|69745.9|69721|69702.1|850
1654600500000|2022-06-07 11:15:00|69745.7|69725.7|69731.1|69716.1|69762|69744.8|69730.6|69711.3|807
1654600800000|2022-06-07 11:20:00|69731.2|69716.2|69715.1|69695.1|69744.1|69727.7|69703.3|69686.6|765
1654601100000|2022-06-07 11:25:00|69715|69695|69721.1|69701.1|69734.7|69716.9|69708.7|69692.3|763
1654601400000|2022-06-07 11:30:00|69721.7|69701.7|69718.5|69703.5|69737.9|69720.3|69715.6|69697.9|774
1654601700000|2022-06-07 11:35:00|69717.9|69702.9|69715.9|69695.9|69737.8|69717.8|69713.5|69694.2|719
1654602000000|2022-06-07 11:40:00|69713.8|69698.8|69715.5|69700.5|69732.9|69715|69709.9|69692.6|707
1654602300000|2022-06-07 11:45:00|69715.2|69700.2|69750.4|69730.4|69757.3|69739.6|69713.4|69696.7|741
1654602600000|2022-06-07 11:50:00|69750.1|69730.1|69795.4|69775.4|69797|69779.7|69737.6|69719.9|812
1654602900000|2022-06-07 11:55:00|69794.1|69779.1|69785.3|69765.3|69810.1|69792.2|69780.8|69762.5|885
1654603200000|2022-06-07 12:00:00|69788.6|69768.6|69783.8|69768.8|69797.9|69781.7|69774.3|69756.2|818
1654603500000|2022-06-07 12:05:00|69783.5|69768.5|69783.8|69763.8|69790.7|69773.8|69764.6|69747.6|638
1654603800000|2022-06-07 12:10:00|69783.7|69763.7|69786.6|69766.6|69794.1|69777.6|69768.2|69750.3|725
1654604100000|2022-06-07 12:15:00|69782.5|69767.5|69798.7|69783.7|69814.8|69797.5|69774.9|69757.1|710
1654604400000|2022-06-07 12:20:00|69798.4|69783.4|69754.1|69734.1|69805|69787|69751.4|69734|810
1654604700000|2022-06-07 12:25:00|69754.7|69734.7|69766.8|69746.8|69766.8|69746.8|69730.5|69713.9|849
1654605000000|2022-06-07 12:30:00|69764|69749|69749|69729|69770.6|69752.9|69740.4|69724.3|839
1654605300000|2022-06-07 12:35:00|69749.8|69729.8|69729.1|69714.1|69749.8|69729.8|69710.9|69693.6|867
1654605600000|2022-06-07 12:40:00|69730.3|69710.3|69746.7|69731.7|69751.2|69732.6|69718.7|69701.4|834
1654605900000|2022-06-07 12:45:00|69746.5|69731.5|69780.9|69760.9|69792.1|69774.7|69744|69724.6|846
1654606200000|2022-06-07 12:50:00|69780.6|69760.6|69807.3|69787.3|69813.9|69794.2|69759.6|69742.3|814
1654606500000|2022-06-07 12:55:00|69807.2|69787.2|69824.8|69804.8|69835.3|69816.3|69800.1|69782.8|907
1654606800000|2022-06-07 13:00:00|69824.9|69804.9|69802.6|69782.6|69839.2|69821.7|69800.2|69782.6|902
1654607100000|2022-06-07 13:05:00|69801.9|69781.9|69811.6|69791.6|69823.3|69805.8|69782.4|69765.7|835
1654607400000|2022-06-07 13:10:00|69811.1|69791.1|69831.8|69811.8|69850.6|69832.8|69801.8|69783.5|857
1654607700000|2022-06-07 13:15:00|69831.7|69811.7|69837|69817|69840.4|69821.5|69802.5|69784.5|826
1654608000000|2022-06-07 13:20:00|69837.2|69817.2|69800.7|69780.7|69845.1|69825.1|69783.9|69764.6|855
1654608300000|2022-06-07 13:25:00|69800.8|69780.8|69763.7|69743.7|69802.9|69783.5|69758|69739|787
1654608600000|2022-06-07 13:30:00|69755.6|69740.6|69714.8|69694.8|69761.6|69743.8|69712.6|69694.7|994
1654608900000|2022-06-07 13:35:00|69714.5|69694.5|69711.2|69696.2|69724.9|69707.4|69695.3|69678.3|939
1654609200000|2022-06-07 13:40:00|69710.9|69695.9|69659.8|69644.8|69720.7|69702.4|69635.6|69617.6|966
1654609500000|2022-06-07 13:45:00|69658.9|69643.9|69560.9|69540.9|69664.6|69646.9|69558.8|69540.6|1049
1654609800000|2022-06-07 13:50:00|69561.7|69541.7|69585.3|69570.3|69591.2|69573.6|69550.1|69532.3|1004
1654610100000|2022-06-07 13:55:00|69585|69570|69609.7|69594.7|69639|69622.5|69580.4|69562.7|983
1654610400000|2022-06-07 14:00:00|69608.8|69593.8|69615.4|69595.4|69640.4|69623|69597.7|69580.6|1009
1654610700000|2022-06-07 14:05:00|69614.4|69594.4|69661.8|69641.8|69665.3|69646.1|69607.2|69588.3|954
1654611000000|2022-06-07 14:10:00|69662.9|69642.9|69668.8|69653.8|69689.9|69674.4|69657.3|69640.2|947
1654611300000|2022-06-07 14:15:00|69671.1|69651.1|69664.2|69649.2|69700.6|69683.2|69663.7|69647.2|895
1654611600000|2022-06-07 14:20:00|69663.7|69648.7|69639.8|69624.8|69684.3|69666.9|69631.8|69614.5|900
1654611900000|2022-06-07 14:25:00|69639.7|69624.7|69596.8|69576.8|69651.8|69633.9|69592.6|69573.9|887
1654612200000|2022-06-07 14:30:00|69591.9|69576.9|69529.1|69509.1|69605.2|69588.4|69525.2|69507.3|1015
1654612500000|2022-06-07 14:35:00|69526.9|69511.9|69544.2|69529.2|69551.9|69533.8|69519.6|69501.1|944
1654612800000|2022-06-07 14:40:00|69544.1|69529.1|69505.3|69490.3|69544.2|69529.2|69486.3|69469.4|960
1654613100000|2022-06-07 14:45:00|69506|69491|69484.1|69464.1|69542.4|69524.4|69471.7|69453.8|982
1654613400000|2022-06-07 14:50:00|69484.2|69464.2|69467.9|69447.9|69517|69499.3|69464.8|69446.7|1002
1654613700000|2022-06-07 14:55:00|69464.9|69449.9|69496.8|69476.8|69498.7|69481.5|69464.9|69449|956
1654614000000|2022-06-07 15:00:00|69497.3|69477.3|69500.8|69480.8|69509.7|69493.7|69478.6|69461.8|917
1654614300000|2022-06-07 15:05:00|69501.3|69481.3|69536.2|69516.2|69546.3|69528.4|69494.3|69476.8|924
1654614600000|2022-06-07 15:10:00|69533.8|69518.8|69514.5|69499.5|69541.3|69524.6|69498.9|69481.1|848
1654614900000|2022-06-07 15:15:00|69514.9|69499.9|69548.9|69528.9|69561.5|69542.9|69494.6|69476.9|869
1654615200000|2022-06-07 15:20:00|69549.2|69529.2|69568.8|69553.8|69573.4|69556|69539.5|69521.6|876
1654615500000|2022-06-07 15:25:00|69571.2|69551.2|69569.7|69549.7|69581.9|69564.6|69553.6|69535.9|826
1654615800000|2022-06-07 15:30:00|69569.6|69549.6|69576.6|69556.6|69580.7|69562.4|69548.4|69533.4|821
1654616100000|2022-06-07 15:35:00|69576.5|69556.5|69559.3|69544.3|69597|69580.4|69558.8|69541.4|842
1654616400000|2022-06-07 15:40:00|69559|69544|69565.9|69545.9|69572.7|69553.9|69548.1|69530.9|831
1654616700000|2022-06-07 15:45:00|69564.7|69544.7|69566|69551|69570.3|69553.4|69552.6|69535.2|755
1654617000000|2022-06-07 15:50:00|69566.4|69551.4|69532.2|69517.2|69569.1|69551.6|69525.3|69508.8|813
1654617300000|2022-06-07 15:55:00|69532.3|69517.3|69553.1|69538.1|69567.5|69549.9|69524.8|69507.5|856
1654617600000|2022-06-07 16:00:00|69552.6|69537.6|69537.7|69522.7|69558.3|69540.9|69532.4|69516.2|721
1654617900000|2022-06-07 16:05:00|69537.4|69522.4|69524.3|69509.3|69546.2|69531.2|69520.4|69503.5|630
1654618200000|2022-06-07 16:10:00|69524.1|69509.1|69530.4|69515.4|69534.8|69518.1|69521.2|69504.2|643
1654618500000|2022-06-07 16:15:00|69533.9|69513.9|69554|69539|69558.2|69543.2|69525.9|69507.9|648
1654618800000|2022-06-07 16:20:00|69555.4|69540.4|69537.5|69517.5|69561|69543.1|69534.3|69517.5|666
1654619100000|2022-06-07 16:25:00|69537.9|69517.9|69512.5|69497.5|69541|69523.4|69507.9|69490.5|700
1654619400000|2022-06-07 16:30:00|69512.8|69497.8|69493.5|69473.5|69528.1|69508.7|69476.8|69458.4|750
1654619700000|2022-06-07 16:35:00|69492.8|69472.8|69518.6|69498.6|69519.4|69501.9|69487.2|69469.2|591
1654620000000|2022-06-07 16:40:00|69518.5|69498.5|69542.4|69522.4|69546.2|69529.2|69506.4|69488.8|661
1654620300000|2022-06-07 16:45:00|69542.5|69522.5|69535.5|69520.5|69545.4|69525.7|69515.2|69497.4|705
1654620600000|2022-06-07 16:50:00|69535.4|69520.4|69521.1|69501.1|69542.8|69525.2|69509.8|69492.4|660
1654620900000|2022-06-07 16:55:00|69516.3|69501.3|69520.9|69500.9|69527.6|69509.2|69510.2|69494|580
1654621200000|2022-06-07 17:00:00|69522|69502|69536.6|69516.6|69552.8|69534.9|69518.7|69498.7|732
1654621500000|2022-06-07 17:05:00|69536.9|69516.9|69528.3|69508.3|69545.5|69525.5|69521.4|69503.6|573
1654621800000|2022-06-07 17:10:00|69528.2|69508.2|69549.8|69529.8|69550.2|69532.8|69525.1|69507.7|553
1654622100000|2022-06-07 17:15:00|69549.9|69529.9|69559.8|69539.8|69561.8|69544.4|69545.3|69527.4|531
1654622400000|2022-06-07 17:20:00|69559.7|69539.7|69556.2|69536.2|69561.1|69542.5|69536.4|69518.8|580
1654622700000|2022-06-07 17:25:00|69556.4|69536.4|69560.5|69540.5|69570|69552.5|69548.4|69529.9|580
1654623000000|2022-06-07 17:30:00|69560.7|69540.7|69558.9|69538.9|69560.7|69542.7|69544.4|69527.3|516
1654623300000|2022-06-07 17:35:00|69558.7|69538.7|69554.8|69534.8|69559.3|69540.8|69542.6|69524.7|465
1654623600000|2022-06-07 17:40:00|69554.7|69534.7|69542|69522|69556.9|69539.9|69535.4|69515.4|554
1654623900000|2022-06-07 17:45:00|69542.1|69522.1|69543.6|69523.6|69554.9|69537|69534.5|69517|593
1654624200000|2022-06-07 17:50:00|69543.5|69523.5|69550|69535|69553.3|69535.9|69536.9|69519.3|496
1654624500000|2022-06-07 17:55:00|69549.8|69534.8|69562.2|69542.2|69563.8|69545|69547.6|69529.9|530
1654624800000|2022-06-07 18:00:00|69561.9|69541.9|69550.9|69535.9|69572.1|69554.8|69550.9|69533.3|609
1654625100000|2022-06-07 18:05:00|69550.7|69535.7|69521|69506|69554.3|69537.1|69520.5|69503.1|536
1654625400000|2022-06-07 18:10:00|69520.9|69505.9|69495|69480|69524.6|69507.8|69494.9|69477.3|530
1654625700000|2022-06-07 18:15:00|69497.5|69477.5|69486.4|69466.4|69500.8|69480.9|69481.2|69464|590
1654626000000|2022-06-07 18:20:00|69486.5|69466.5|69485.4|69465.4|69496.4|69478.4|69480.3|69463.2|541
1654626300000|2022-06-07 18:25:00|69481.3|69466.3|69475.6|69455.6|69485.9|69467.9|69472|69453.9|522
1654626600000|2022-06-07 18:30:00|69474.8|69454.8|69450|69435|69477.5|69460.5|69442.4|69425.1|731
1654626900000|2022-06-07 18:35:00|69449.9|69434.9|69444.9|69424.9|69462.7|69444.8|69431.3|69413.4|690
1654627200000|2022-06-07 18:40:00|69445|69425|69449.7|69434.7|69458.5|69440.9|69442.5|69425|580
1654627500000|2022-06-07 18:45:00|69449.6|69434.6|69466.4|69451.4|69473.2|69456.4|69445.1|69429|598
1654627800000|2022-06-07 18:50:00|69468.4|69448.4|69479.9|69464.9|69485.6|69467|69464.5|69446.9|675
1654628100000|2022-06-07 18:55:00|69482.3|69462.3|69475.3|69460.3|69490.1|69472.7|69472.2|69456.5|671
1654628400000|2022-06-07 19:00:00|69477.6|69457.6|69481.3|69466.3|69485.8|69467.3|69465.9|69448.7|707
1654628700000|2022-06-07 19:05:00|69480.8|69465.8|69463.7|69448.7|69485.6|69468.8|69461.7|69443.5|564
1654629000000|2022-06-07 19:10:00|69463.3|69448.3|69477.8|69457.8|69484.5|69467.7|69462.3|69444.6|508
1654629300000|2022-06-07 19:15:00|69477.7|69457.7|69475.5|69455.5|69482.2|69464.3|69471.1|69452.5|360
1654629600000|2022-06-07 19:20:00|69475.6|69455.6|69477.4|69457.4|69490.5|69472.6|69472.4|69452.5|496
1654629900000|2022-06-07 19:25:00|69477.5|69457.5|69483.4|69463.4|69491.2|69472.2|69474.4|69455.5|514
1654630200000|2022-06-07 19:30:00|69483.3|69463.3|69461.5|69441.5|69488.6|69469.8|69458.2|69440.3|589
1654630500000|2022-06-07 19:35:00|69461.3|69441.3|69450.2|69430.2|69463.9|69443.9|69444.4|69426.7|611
1654630800000|2022-06-07 19:40:00|69450.5|69430.5|69464.3|69444.3|69465.3|69448.1|69449.2|69429.2|482
1654631100000|2022-06-07 19:45:00|69464.4|69444.4|69472.6|69452.6|69474.2|69455.1|69462.1|69444.3|431
1654631400000|2022-06-07 19:50:00|69473.1|69453.1|69467.2|69447.2|69474.3|69455.4|69464|69446|578
1654631700000|2022-06-07 19:55:00|69467.1|69447.1|69474.2|69454.2|69480|69460|69457.4|69440|655
1654632000000|2022-06-07 20:00:00|69474.4|69454.4|69488.4|69468.4|69488.9|69469.9|69470.9|69450.9|405
1654632300000|2022-06-07 20:05:00|69488.6|69468.6|69491|69471|69496.4|69476.4|69486|69466|353
1654632600000|2022-06-07 20:10:00|69491.1|69471.1|69484.7|69464.7|69493|69473|69481.3|69462.5|272
1654632900000|2022-06-07 20:15:00|69484.5|69464.5|69481.2|69461.2|69485.9|69468.8|69478.7|69460.3|210
1654633200000|2022-06-07 20:20:00|69481|69461|69475.7|69455.7|69482.3|69462.7|69472.9|69455.4|231
1654633500000|2022-06-07 20:25:00|69475.9|69455.9|69493|69473|69493|69473|69472.2|69452.2|239
1654633800000|2022-06-07 20:30:00|69493.4|69473.4|69491.3|69471.3|69495.3|69475.3|69489.1|69469.1|313
1654634100000|2022-06-07 20:35:00|69491.5|69471.5|69495.4|69475.4|69496.2|69476.2|69489.3|69469.3|158
1654634400000|2022-06-07 20:40:00|69495.1|69475.1|69488.3|69468.3|69495.3|69475.3|69486.8|69466.8|192
1654634700000|2022-06-07 20:45:00|69488|69468|69492.7|69472.7|69494.4|69474.4|69486.8|69466.8|174
1654635000000|2022-06-07 20:50:00|69492.8|69472.8|69491.7|69471.7|69496.7|69476.4|69490.3|69470.3|216
1654635300000|2022-06-07 20:55:00|69491.9|69471.9|69547.6|69448.6|69547.6|69481|69488.4|69440.9|340
1654635600000|2022-06-07 21:00:00|69540.7|69441.7|69554.5|69455.5|69557.6|69458.6|69531|69432|54
1654635900000|2022-06-07 21:05:00|69554.4|69455.4|69523.4|69441|69554.4|69455.4|69520.6|69426.9|219
1654636200000|2022-06-07 21:10:00|69529|69435.9|69500.6|69429.6|69529.7|69451.5|69495.8|69399.9|218
1654636500000|2022-06-07 21:15:00|69501.7|69431.8|69509.3|69455.1|69528.1|69458.2|69496.3|69423.3|161
1654636800000|2022-06-07 21:20:00|69512.1|69452.5|69503.2|69456.3|69528.7|69457.4|69494.9|69429.7|146
1654637100000|2022-06-07 21:25:00|69505.2|69455.4|69500.3|69457|69519.7|69457.4|69493.5|69433.6|175
1654637400000|2022-06-07 21:30:00|69509.9|69450.6|69487.5|69456.7|69514.1|69458.4|69478.7|69431.2|304
1654637700000|2022-06-07 21:35:00|69479.4|69456.8|69487.2|69456.9|69502.7|69458.7|69479.4|69444.6|230
1654638000000|2022-06-07 21:40:00|69490.4|69458.5|69487.9|69460.6|69493.4|69460.8|69480|69452.4|91
1654638300000|2022-06-07 21:45:00|69482.5|69460.1|69487.9|69461.5|69495.7|69461.7|69480.7|69448.8|147
1654638600000|2022-06-07 21:50:00|69492.5|69453.9|69489|69452|69495.8|69462.6|69480.7|69448.9|144
1654638900000|2022-06-07 21:55:00|69484.7|69459.1|69524.1|69461.1|69524.1|69470.3|69482.5|69432|332
1654639200000|2022-06-07 22:00:00|69503.6|69472.9|69486.1|69466.1|69522.1|69472.9|69480.2|69432.8|418
1654639500000|2022-06-07 22:05:00|69493|69462.8|69488.8|69468.8|69498.5|69472.2|69484.6|69454.8|197
1654639800000|2022-06-07 22:10:00|69488.6|69468.6|69492.7|69459.1|69494.9|69469.8|69482.3|69455.7|198
1654640100000|2022-06-07 22:15:00|69489.2|69462.7|69487.3|69467.3|69492.5|69469.9|69483|69460|300
1654640400000|2022-06-07 22:20:00|69487.1|69466.8|69491.9|69471.9|69496.6|69474.1|69486.3|69463.7|379
1654640700000|2022-06-07 22:25:00|69490.8|69470.8|69491|69471|69495.7|69473.6|69488.4|69465.5|348
1654641000000|2022-06-07 22:30:00|69490.9|69470.9|69500.5|69480.5|69510.6|69484.8|69490.6|69470.1|409
1654641300000|2022-06-07 22:35:00|69500.2|69480.2|69510.2|69488.9|69512.3|69489.8|69497|69472.9|417
1654641600000|2022-06-07 22:40:00|69509.7|69489.6|69510.1|69490.1|69516.7|69492.8|69499.8|69480.6|297
1654641900000|2022-06-07 22:45:00|69510|69490|69512.9|69492.9|69519.3|69496.9|69508.4|69486.7|261
1654642200000|2022-06-07 22:50:00|69513.1|69492.6|69498|69478|69517.6|69493.5|69494|69473.5|319
1654642500000|2022-06-07 22:55:00|69498.2|69478.2|69502.3|69482.3|69510.9|69487.3|69488.7|69467.9|344
1654642800000|2022-06-07 23:00:00|69502.1|69482.1|69504.7|69484.7|69505.8|69486.7|69499.9|69479.9|302
1654643100000|2022-06-07 23:05:00|69504.9|69484.9|69495.8|69475.8|69506.8|69486.5|69488.1|69468.1|310
1654643400000|2022-06-07 23:10:00|69495.6|69475.6|69499.4|69479.4|69501|69481|69484.5|69466.3|323
1654643700000|2022-06-07 23:15:00|69499.5|69479.5|69498.1|69478.1|69501.6|69481.6|69494.3|69474.3|310
1654644000000|2022-06-07 23:20:00|69497.9|69477.9|69504.9|69484.9|69505.6|69485.6|69495.9|69477.3|298
1654644300000|2022-06-07 23:25:00|69504.8|69484.8|69524.8|69504.8|69525.5|69505.5|69501.6|69481.6|313
1654644600000|2022-06-07 23:30:00|69525.3|69505.3|69524.4|69504.4|69525.8|69505.8|69514.9|69494.9|480
1654644900000|2022-06-07 23:35:00|69524.6|69504.6|69534.5|69514.5|69534.7|69514.7|69524|69504|428
1654645200000|2022-06-07 23:40:00|69534.4|69514.4|69528|69508|69535.7|69515.7|69521.5|69501.5|542
1654645500000|2022-06-07 23:45:00|69528.3|69508.3|69536.3|69516.3|69536.4|69516.4|69523.6|69503.6|587
1654645800000|2022-06-07 23:50:00|69536.2|69516.2|69541.4|69521.4|69542.6|69523.1|69536|69516|565
1654646100000|2022-06-07 23:55:00|69542.2|69522.2|69547.1|69527.1|69555.3|69535.3|69535.7|69515.7|516
1654646400000|2022-06-08 00:00:00|69546.5|69526.5|69539.8|69519.8|69548.8|69529.5|69522.8|69503.3|722
1654646700000|2022-06-08 00:05:00|69539.7|69519.7|69555.1|69535.1|69558.4|69539.9|69538.9|69518.9|551
1654647000000|2022-06-08 00:10:00|69555|69535|69537.9|69517.9|69556.7|69538|69537.5|69517.5|484
1654647300000|2022-06-08 00:15:00|69538.1|69518.1|69537.3|69517.3|69547.8|69527.8|69534.1|69515.6|538
1654647600000|2022-06-08 00:20:00|69537.2|69517.2|69552.5|69532.5|69555.4|69535.4|69533.1|69515.2|440
1654647900000|2022-06-08 00:25:00|69552.8|69532.8|69553.1|69533.1|69560.8|69540.8|69545|69525|514
1654648200000|2022-06-08 00:30:00|69552.9|69532.9|69554.4|69534.4|69556.2|69539.3|69544.1|69524.1|467
1654648500000|2022-06-08 00:35:00|69554.1|69534.1|69554|69534|69558.7|69538.7|69547.5|69527.6|534
1654648800000|2022-06-08 00:40:00|69553.9|69533.9|69544.5|69524.5|69554.1|69534.1|69537.4|69520|557
1654649100000|2022-06-08 00:45:00|69543.6|69523.6|69565.9|69545.9|69566.6|69546.6|69539.6|69519.6|488
1654649400000|2022-06-08 00:50:00|69565.8|69545.8|69567.7|69547.7|69585.5|69565.5|69543.9|69525.2|680
1654649700000|2022-06-08 00:55:00|69574.9|69554.9|69574.8|69554.8|69577.1|69557.1|69552.5|69532.5|596
1654650000000|2022-06-08 01:00:00|69574.9|69554.9|69599.1|69579.1|69600.2|69580.2|69571|69551|727
1654650300000|2022-06-08 01:05:00|69598.8|69578.8|69621.3|69601.3|69630.7|69610.7|69593.6|69575|708
1654650600000|2022-06-08 01:10:00|69620.8|69600.8|69606.3|69586.3|69631.6|69613.2|69603.4|69584.2|719
1654650900000|2022-06-08 01:15:00|69607|69587|69584.6|69564.6|69607.2|69587.2|69573.8|69553.8|771
1654651200000|2022-06-08 01:20:00|69584.2|69564.2|69618.8|69598.8|69630.5|69612.4|69583.1|69563.1|762
1654651500000|2022-06-08 01:25:00|69619.4|69599.4|69595.7|69575.7|69623.2|69603.2|69592.6|69572.6|644
1654651800000|2022-06-08 01:30:00|69596.1|69576.1|69591.2|69571.2|69598.2|69578.2|69580.4|69560.4|796
1654652100000|2022-06-08 01:35:00|69591.1|69571.1|69595.4|69575.4|69599.9|69579.9|69575|69556|678
1654652400000|2022-06-08 01:40:00|69595.5|69575.5|69610.5|69590.5|69619.9|69599.9|69591.1|69571.1|641
1654652700000|2022-06-08 01:45:00|69610.3|69590.3|69615.1|69595.1|69631.6|69611.6|69610.1|69590.1|599
1654653000000|2022-06-08 01:50:00|69615|69595|69615.1|69595.1|69626.5|69608.7|69609.3|69589.3|686
1654653300000|2022-06-08 01:55:00|69615.2|69595.2|69618.8|69598.8|69633.3|69613.3|69605.7|69585.7|614
1654653600000|2022-06-08 02:00:00|69618.6|69598.6|69614.5|69594.5|69622.5|69602.8|69599|69580.3|651
1654653900000|2022-06-08 02:05:00|69614.3|69594.3|69602.5|69582.5|69614.3|69594.3|69598.7|69578.7|500
1654654200000|2022-06-08 02:10:00|69602.4|69582.4|69591|69571|69603.2|69583.2|69580.7|69560.7|557
1654654500000|2022-06-08 02:15:00|69591.8|69571.8|69595.2|69575.2|69603.2|69583.2|69584.9|69566.4|641
1654654800000|2022-06-08 02:20:00|69595.3|69575.3|69596|69576|69602.6|69585|69590.1|69570.1|601
1654655100000|2022-06-08 02:25:00|69596.1|69576.1|69593.1|69573.1|69598.1|69578.1|69587.9|69567.9|549
1654655400000|2022-06-08 02:30:00|69593|69573|69584.8|69564.8|69599.2|69582.3|69577.7|69560|497
1654655700000|2022-06-08 02:35:00|69585.4|69565.4|69563|69543|69585.5|69565.5|69557.9|69537.9|526
1654656000000|2022-06-08 02:40:00|69562.6|69542.6|69563.5|69543.5|69571.7|69551.7|69560.4|69540.4|495
1654656300000|2022-06-08 02:45:00|69563.3|69543.3|69582.2|69562.2|69585.3|69567.5|69559.6|69539.6|437
1654656600000|2022-06-08 02:50:00|69582.1|69562.1|69595.1|69575.1|69595.9|69576|69576|69556|590
1654656900000|2022-06-08 02:55:00|69595.5|69575.5|69592.5|69572.5|69599.9|69581.1|69584.1|69565.2|539
1654657200000|2022-06-08 03:00:00|69592.4|69572.4|69595.9|69575.9|69600.5|69580.5|69582.8|69562.8|398
1654657500000|2022-06-08 03:05:00|69596.1|69576.1|69631|69611|69639.2|69619.2|69595.7|69576.1|617
1654657800000|2022-06-08 03:10:00|69631.3|69611.3|69641.6|69621.6|69641.8|69624.1|69628.1|69608.1|721
1654658100000|2022-06-08 03:15:00|69641.5|69621.5|69648.1|69628.1|69650.7|69630.7|69630.8|69610.8|651
1654658400000|2022-06-08 03:20:00|69647.2|69627.2|69638.1|69618.1|69652|69634.3|69630.7|69613.7|641
1654658700000|2022-06-08 03:25:00|69637.6|69617.6|69644.4|69624.4|69648.3|69628.9|69637.6|69617.6|537
1654659000000|2022-06-08 03:30:00|69644.2|69624.2|69640|69620|69647.4|69627.4|69624.9|69604.9|640
1654659300000|2022-06-08 03:35:00|69639.8|69619.8|69633.4|69613.4|69640.5|69620.5|69625.5|69605.5|516
1654659600000|2022-06-08 03:40:00|69633.8|69613.8|69653.4|69633.4|69655|69635.6|69632.8|69612.8|542
1654659900000|2022-06-08 03:45:00|69653.5|69633.5|69644|69624|69653.7|69633.7|69641.7|69622.1|464
1654660200000|2022-06-08 03:50:00|69644.1|69624.1|69639.3|69619.3|69646.2|69626.2|69636.5|69617.5|429
1654660500000|2022-06-08 03:55:00|69639.4|69619.4|69637.8|69617.8|69647.2|69627.2|69634.7|69616.6|433
1654660800000|2022-06-08 04:00:00|69637.6|69617.6|69656.3|69636.3|69658.9|69641.6|69631.7|69611.7|619
1654661100000|2022-06-08 04:05:00|69656|69636|69662.1|69642.1|69667|69647.8|69652.7|69633.4|427
1654661400000|2022-06-08 04:10:00|69662.3|69642.3|69667.4|69647.4|69672.2|69653.1|69656.5|69638|506
1654661700000|2022-06-08 04:15:00|69667.2|69647.2|69644.2|69624.2|69667.3|69647.3|69639.5|69620.9|501
1654662000000|2022-06-08 04:20:00|69644.1|69624.1|69638.7|69618.7|69647.9|69628.8|69632.6|69614.6|498
1654662300000|2022-06-08 04:25:00|69638.5|69618.5|69641|69621|69648.3|69630.9|69634.4|69614.4|480
1654662600000|2022-06-08 04:30:00|69640.8|69620.8|69653.9|69633.9|69658.7|69638.7|69639.3|69619.3|539
1654662900000|2022-06-08 04:35:00|69654|69634|69657.4|69637.4|69662.8|69642.8|69651.5|69633.2|411
1654663200000|2022-06-08 04:40:00|69657.2|69637.2|69648.5|69628.5|69657.2|69637.2|69645.6|69627.8|439
1654663500000|2022-06-08 04:45:00|69648.6|69628.6|69641|69626|69650.8|69633|69640.8|69623.6|397
1654663800000|2022-06-08 04:50:00|69641.1|69626.1|69650.4|69630.4|69651.9|69631.9|69641.1|69621.4|458
1654664100000|2022-06-08 04:55:00|69650.5|69630.5|69671.4|69651.4|69672.8|69653.2|69642.8|69622.9|549
1654664400000|2022-06-08 05:00:00|69671.5|69651.5|69650.9|69630.9|69677.9|69657.9|69645.3|69628.2|621
1654664700000|2022-06-08 05:05:00|69650.8|69630.8|69626.9|69606.9|69653.6|69633.6|69626.7|69606.7|535
1654665000000|2022-06-08 05:10:00|69627.1|69607.1|69622.6|69602.6|69632.9|69612.9|69613.9|69593.9|543
1654665300000|2022-06-08 05:15:00|69622.8|69602.8|69629.7|69609.7|69630.4|69612.3|69619.2|69600.3|515
1654665600000|2022-06-08 05:20:00|69630.1|69610.1|69635|69620|69636.7|69620.5|69621.9|69601.9|501
1654665900000|2022-06-08 05:25:00|69636.8|69616.8|69630|69610|69642.2|69625.5|69621.2|69603|499
1654666200000|2022-06-08 05:30:00|69629.7|69609.7|69609.8|69589.8|69631.6|69614.3|69601.6|69582.9|597
1654666500000|2022-06-08 05:35:00|69609.6|69589.6|69598.9|69578.9|69613.2|69596.2|69597.3|69578.8|470
1654666800000|2022-06-08 05:40:00|69598.8|69578.8|69605.9|69585.9|69608|69589.5|69591.8|69573.8|497
1654667100000|2022-06-08 05:45:00|69606.4|69586.4|69606.2|69586.2|69612.9|69595|69597.8|69577.8|439
1654667400000|2022-06-08 05:50:00|69605.7|69585.7|69603.1|69583.1|69610.7|69590.7|69597.3|69577.3|420
1654667700000|2022-06-08 05:55:00|69603|69583|69612|69592|69630.6|69610.6|69603|69583|592
1654668000000|2022-06-08 06:00:00|69611.8|69591.8|69605.1|69585.1|69628.7|69608.7|69584.7|69564.7|835
1654668300000|2022-06-08 06:05:00|69605.5|69585.5|69592.4|69572.4|69607.5|69590.1|69578.4|69560.9|797
1654668600000|2022-06-08 06:10:00|69594.7|69574.7|69594.4|69574.4|69607.3|69590.1|69585.7|69568.3|762
1654668900000|2022-06-08 06:15:00|69593.9|69573.9|69580.6|69560.6|69597.3|69578.2|69571.5|69553.3|688
1654669200000|2022-06-08 06:20:00|69581.3|69561.3|69574.9|69554.9|69596|69576|69572.8|69552.8|745
1654669500000|2022-06-08 06:25:00|69575.2|69555.2|69605.1|69585.1|69612.4|69593.3|69574.1|69554.9|707
1654669800000|2022-06-08 06:30:00|69605.4|69585.4|69582.1|69562.1|69605.5|69588.4|69564.8|69549|831
1654670100000|2022-06-08 06:35:00|69582.2|69562.2|69588.1|69573.1|69592.4|69575.3|69570.3|69552.7|620
1654670400000|2022-06-08 06:40:00|69587.2|69572.2|69588.3|69568.3|69604.9|69587.3|69579.8|69561.6|762
1654670700000|2022-06-08 06:45:00|69588.1|69568.1|69607.4|69587.4|69611.2|69592.3|69577.2|69561|678
1654671000000|2022-06-08 06:50:00|69607.5|69587.5|69603.9|69583.9|69615|69596.8|69590.3|69571.9|817
1654671300000|2022-06-08 06:55:00|69603.8|69583.8|69613.5|69593.5|69620.8|69603.1|69595.5|69577.6|851
1654671600000|2022-06-08 07:00:00|69613.1|69593.1|69579.7|69559.7|69646.8|69628.1|69577.4|69559.5|944
1654671900000|2022-06-08 07:05:00|69579.6|69559.6|69610.1|69590.1|69614.1|69595.9|69577.7|69559|896
1654672200000|2022-06-08 07:10:00|69610.9|69590.9|69575.7|69555.7|69610.9|69593.9|69564.2|69544.2|899
1654672500000|2022-06-08 07:15:00|69575.4|69555.4|69586.8|69566.8|69604|69586.2|69575.4|69555.4|895
1654672800000|2022-06-08 07:20:00|69587|69567|69636.4|69616.4|69651.8|69633.8|69577.7|69559.9|887
1654673100000|2022-06-08 07:25:00|69638.3|69618.3|69631.5|69611.5|69652.9|69632.9|69621.2|69604.9|877
1654673400000|2022-06-08 07:30:00|69631|69611|69610|69595|69633.3|69615|69607.8|69587.8|865
1654673700000|2022-06-08 07:35:00|69609.7|69594.7|69637.3|69617.3|69646.9|69628.4|69607.2|69587.2|870
1654674000000|2022-06-08 07:40:00|69637.4|69617.4|69630.1|69610.1|69650.2|69630.2|69619.5|69602.1|872
1654674300000|2022-06-08 07:45:00|69630.6|69610.6|69630.8|69610.8|69651.4|69632.1|69626.2|69606.2|838
1654674600000|2022-06-08 07:50:00|69630.5|69610.5|69618.6|69603.6|69642.1|69625.4|69611.5|69593.1|878
1654674900000|2022-06-08 07:55:00|69617.6|69602.6|69606.7|69586.7|69631.3|69613.8|69569.9|69549.9|892
1654675200000|2022-06-08 08:00:00|69606.6|69586.6|69614.4|69594.4|69638|69618|69604.8|69584.8|932
1654675500000|2022-06-08 08:05:00|69614.1|69594.1|69611.7|69591.7|69623.1|69603.9|69594.5|69576.2|857
1654675800000|2022-06-08 08:10:00|69611.4|69591.4|69586.1|69566.1|69613.2|69595.5|69570.8|69554.8|855
1654676100000|2022-06-08 08:15:00|69585.1|69565.1|69584.6|69569.6|69615.5|69596.3|69583.3|69565.1|899
1654676400000|2022-06-08 08:20:00|69583.9|69568.9|69576.5|69561.5|69605.7|69587.4|69567.7|69549|818
1654676700000|2022-06-08 08:25:00|69577.1|69562.1|69582.9|69562.9|69585|69568.1|69565.3|69546.6|775
1654677000000|2022-06-08 08:30:00|69581.3|69566.3|69612.2|69592.2|69631.7|69612.1|69581|69566|910
1654677300000|2022-06-08 08:35:00|69611.9|69591.9|69627.9|69607.9|69634.8|69617|69598.1|69581|858
1654677600000|2022-06-08 08:40:00|69628.2|69608.2|69687.5|69667.5|69691.1|69671.3|69628.2|69608.2|885
1654677900000|2022-06-08 08:45:00|69687.2|69667.2|69659.1|69639.1|69692.4|69672.4|69643.1|69624.1|848
1654678200000|2022-06-08 08:50:00|69659.4|69639.4|69656.6|69636.6|69667.8|69648.3|69649.1|69632.2|788
1654678500000|2022-06-08 08:55:00|69656.1|69636.1|69668.7|69648.7|69679.1|69661|69655|69635.8|825
1654678800000|2022-06-08 09:00:00|69669.2|69649.2|69704.7|69684.7|69713|69694.7|69643.5|69624.5|866
1654679100000|2022-06-08 09:05:00|69704.6|69684.6|69694|69674|69721|69701.1|69684.8|69667|872
1654679400000|2022-06-08 09:10:00|69693.1|69673.1|69680.3|69660.3|69698.5|69681.3|69667.5|69649.7|873
1654679700000|2022-06-08 09:15:00|69680.1|69660.1|69639.9|69619.9|69682.2|69664.4|69637|69619.1|744
1654680000000|2022-06-08 09:20:00|69640.3|69620.3|69607.9|69587.9|69640.3|69620.4|69601.5|69584|865
1654680300000|2022-06-08 09:25:00|69606.5|69591.5|69568.2|69548.2|69610.8|69593.1|69565.4|69548.2|813
1654680600000|2022-06-08 09:30:00|69566.7|69551.7|69541.5|69521.5|69568.3|69551.7|69527.3|69510.1|852
1654680900000|2022-06-08 09:35:00|69541.2|69521.2|69524.1|69504.1|69547|69529.3|69518.3|69500.4|753
1654681200000|2022-06-08 09:40:00|69524|69504|69491.1|69471.1|69525.7|69508.3|69473.4|69455.9|858
1654681500000|2022-06-08 09:45:00|69490.7|69470.7|69497|69477|69507.4|69489|69483.3|69465.9|795
1654681800000|2022-06-08 09:50:00|69500.2|69480.2|69498.2|69478.2|69512.5|69493.2|69487.1|69469.8|660
1654682100000|2022-06-08 09:55:00|69498.1|69478.1|69508.1|69488.1|69514.5|69497.6|69484.6|69466.8|687
1654682400000|2022-06-08 10:00:00|69507.2|69487.2|69424.7|69404.7|69511.4|69493.9|69424.7|69404.7|803
1654682700000|2022-06-08 10:05:00|69417.6|69397.6|69434.5|69419.5|69443.8|69423.8|69405.1|69386.4|823
1654683000000|2022-06-08 10:10:00|69434.4|69419.4|69403.8|69383.8|69434.9|69419.9|69381.4|69363.5|848
1654683300000|2022-06-08 10:15:00|69401.4|69386.4|69412.9|69392.9|69422.1|69402.1|69389.1|69370.8|760
1654683600000|2022-06-08 10:20:00|69412.5|69392.5|69458.7|69438.7|69462|69445|69394.3|69374.7|838
1654683900000|2022-06-08 10:25:00|69458.5|69438.5|69463.5|69448.5|69479|69461|69442|69424.6|769
1654684200000|2022-06-08 10:30:00|69464.3|69449.3|69494.4|69474.4|69497|69478.8|69455.3|69436.6|805
1654684500000|2022-06-08 10:35:00|69494.6|69474.6|69426.9|69406.9|69496.3|69477.3|69418|69400.4|792
1654684800000|2022-06-08 10:40:00|69426.8|69406.8|69410.7|69390.7|69427.2|69407.8|69378|69360.3|870
1654685100000|2022-06-08 10:45:00|69406.8|69386.8|69357.6|69337.6|69410.2|69391.9|69345.4|69328.2|847
1654685400000|2022-06-08 10:50:00|69356.3|69336.3|69387.7|69367.7|69399.4|69380.4|69344.6|69327.3|834
1654685700000|2022-06-08 10:55:00|69388|69368|69404.3|69384.3|69409.5|69390.2|69368.1|69350.1|716
1654686000000|2022-06-08 11:00:00|69404|69384|69404.2|69384.2|69430.5|69412.7|69400.6|69382.8|815
1654686300000|2022-06-08 11:05:00|69404.1|69384.1|69345.5|69325.5|69404.2|69386.7|69342.9|69325|765
1654686600000|2022-06-08 11:10:00|69345.6|69325.6|69320.2|69305.2|69362.6|69345.4|69318|69301.1|848
1654686900000|2022-06-08 11:15:00|69320.5|69305.5|69276.5|69261.5|69332|69315.8|69272.5|69254.8|845
1654687200000|2022-06-08 11:20:00|69279.5|69259.5|69312|69297|69325.5|69308|69278.3|69259.3|813
1654687500000|2022-06-08 11:25:00|69312.8|69297.8|69321.5|69306.5|69340.7|69323.1|69301.4|69284.2|765
1654687800000|2022-06-08 11:30:00|69321.3|69306.3|69305.2|69290.2|69323.8|69306.3|69292.9|69276.4|820
1654688100000|2022-06-08 11:35:00|69305.7|69290.7|69313.3|69298.3|69313.4|69298.4|69274.8|69257.5|849
1654688400000|2022-06-08 11:40:00|69313.4|69298.4|69301.1|69281.1|69322.3|69305.9|69291.2|69273.6|778
1654688700000|2022-06-08 11:45:00|69298.3|69283.3|69306.4|69291.4|69319.1|69301.8|69288.1|69271|739
1654689000000|2022-06-08 11:50:00|69306.3|69291.3|69294.3|69274.3|69320.7|69302.4|69288.2|69270.6|738
1654689300000|2022-06-08 11:55:00|69293.9|69273.9|69298.5|69283.5|69307.1|69287.1|69275.4|69256.7|835
1654689600000|2022-06-08 12:00:00|69298.3|69283.3|69293.2|69273.2|69314.9|69297.9|69276.7|69259.7|885
1654689900000|2022-06-08 12:05:00|69290.7|69270.7|69280.5|69260.5|69307.2|69287.2|69260.1|69245.1|807
1654690200000|2022-06-08 12:10:00|69280.7|69260.7|69280.6|69260.6|69287|69269.7|69268.1|69250.4|741
1654690500000|2022-06-08 12:15:00|69280.4|69260.4|69296|69281|69314.6|69296.3|69274.4|69256.6|789
1654690800000|2022-06-08 12:20:00|69298.2|69283.2|69331.4|69311.4|69345.4|69327.5|69281.6|69264.2|885
1654691100000|2022-06-08 12:25:00|69330.6|69310.6|69388.6|69368.6|69390.7|69374.8|69321.3|69304.9|977
1654691400000|2022-06-08 12:30:00|69388.1|69368.1|69398.5|69383.5|69410.3|69391.5|69364.5|69346|931
1654691700000|2022-06-08 12:35:00|69399|69384|69350.9|69330.9|69409|69392|69340.5|69325|857
1654692000000|2022-06-08 12:40:00|69350.7|69330.7|69350.7|69330.7|69378.8|69362.2|69348|69329.5|849
1654692300000|2022-06-08 12:45:00|69351.8|69331.8|69332.8|69312.8|69356.2|69338.8|69312.2|69293.5|819
1654692600000|2022-06-08 12:50:00|69330.5|69310.5|69358.3|69343.3|69362.8|69345.2|69310.8|69293.2|816
1654692900000|2022-06-08 12:55:00|69360.8|69340.8|69326.8|69306.8|69361.7|69344.3|69323.6|69306.3|796
1654693200000|2022-06-08 13:00:00|69326.9|69306.9|69357.4|69342.4|69371.7|69354|69324.3|69306.8|904
1654693500000|2022-06-08 13:05:00|69360|69340|69299.7|69284.7|69360.6|69341.8|69292.5|69275.8|866
1654693800000|2022-06-08 13:10:00|69300.3|69285.3|69280.6|69260.6|69316.3|69299.6|69277.6|69260.6|819
1654694100000|2022-06-08 13:15:00|69276.5|69261.5|69294|69279|69294|69279|69271.3|69253.2|866
1654694400000|2022-06-08 13:20:00|69293.8|69278.8|69286.3|69271.3|69298.5|69281.2|69278.3|69260.8|739
1654694700000|2022-06-08 13:25:00|69289.1|69269.1|69287.9|69272.9|69302.9|69285.1|69275|69259|799
1654695000000|2022-06-08 13:30:00|69290.2|69270.2|69298.5|69278.5|69340.4|69322.8|69287.5|69270.1|1009
1654695300000|2022-06-08 13:35:00|69298.3|69278.3|69232.4|69212.4|69301.6|69284.9|69227.4|69207.4|992
1654695600000|2022-06-08 13:40:00|69232.7|69212.7|69230.3|69215.3|69267.6|69250.5|69224.1|69206.7|981
1654695900000|2022-06-08 13:45:00|69230.5|69215.5|69226.9|69211.9|69262.1|69245.2|69224|69206.6|998
1654696200000|2022-06-08 13:50:00|69226.4|69211.4|69238.1|69223.1|69245.5|69230.1|69216.5|69198.9|994
1654696500000|2022-06-08 13:55:00|69238.3|69223.3|69268|69248|69268|69248|69221.5|69205.5|916
1654696800000|2022-06-08 14:00:00|69266.3|69246.3|69267.2|69247.2|69297.1|69280.7|69255.4|69237.5|961
1654697100000|2022-06-08 14:05:00|69266.3|69246.3|69257.1|69242.1|69274.8|69256.6|69235.3|69220.1|868
1654697400000|2022-06-08 14:10:00|69256.7|69241.7|69272|69252|69272.6|69254.9|69238.2|69221.1|928
1654697700000|2022-06-08 14:15:00|69269.2|69254.2|69258.9|69243.9|69292.7|69274.9|69250.6|69233.1|1024
1654698000000|2022-06-08 14:20:00|69259|69244|69279.1|69264.1|69290.7|69275.4|69248.2|69230.5|904
1654698300000|2022-06-08 14:25:00|69279|69264|69286.5|69266.5|69292.5|69275.2|69269.4|69251.5|850
1654698600000|2022-06-08 14:30:00|69287.5|69272.5|69291.3|69276.3|69299.3|69282.2|69256.6|69241.6|967
1654698900000|2022-06-08 14:35:00|69290.9|69275.9|69288.7|69273.7|69308.3|69291.4|69274.4|69257|881
1654699200000|2022-06-08 14:40:00|69288|69273|69289|69274|69312.3|69296.1|69277.9|69261.8|895
1654699500000|2022-06-08 14:45:00|69288.7|69273.7|69285.5|69265.5|69303.8|69287.4|69263.3|69246.2|972
1654699800000|2022-06-08 14:50:00|69285.9|69265.9|69324.6|69304.6|69325.4|69310|69268.2|69249.7|1019
1654700100000|2022-06-08 14:55:00|69322.5|69307.5|69328.3|69308.3|69348|69330.3|69303.3|69285.2|1030
1654700400000|2022-06-08 15:00:00|69325.9|69310.9|69329.9|69309.9|69350.9|69333.4|69315.7|69299|985
1654700700000|2022-06-08 15:05:00|69324.7|69309.7|69281.5|69266.5|69326.9|69309.9|69280.8|69263.5|891
1654701000000|2022-06-08 15:10:00|69282.9|69262.9|69281|69261|69300.8|69283.6|69270.3|69254.5|884
1654701300000|2022-06-08 15:15:00|69275.8|69260.8|69269.5|69249.5|69293.9|69276.3|69260|69240|840
1654701600000|2022-06-08 15:20:00|69269|69249|69287.9|69272.9|69294.7|69278.4|69263.9|69246.2|807
1654701900000|2022-06-08 15:25:00|69289.4|69274.4|69287.4|69272.4|69294.6|69276.5|69282.7|69264.9|735
1654702200000|2022-06-08 15:30:00|69286.9|69271.9|69297.1|69277.1|69302.7|69284.4|69285|69268.5|814
1654702500000|2022-06-08 15:35:00|69295.5|69275.5|69278.9|69263.9|69299.7|69282.4|69272.3|69255.9|754
1654702800000|2022-06-08 15:40:00|69281.5|69261.5|69311|69291|69311.4|69294.6|69273.8|69256.6|770
1654703100000|2022-06-08 15:45:00|69310.4|69290.4|69284|69264|69311.4|69294.4|69269.6|69250.9|741
1654703400000|2022-06-08 15:50:00|69284.2|69264.2|69280.9|69260.9|69285.9|69269.1|69269.7|69251.6|730
1654703700000|2022-06-08 15:55:00|69280.6|69260.6|69259.1|69244.1|69283.2|69263.8|69258.4|69240.6|798
1654704000000|2022-06-08 16:00:00|69261.6|69241.6|69266.2|69246.2|69280.2|69260.2|69249.4|69230.2|733
1654704300000|2022-06-08 16:05:00|69265.9|69245.9|69267.8|69247.8|69308.7|69290.8|69263.3|69245.5|779
1654704600000|2022-06-08 16:10:00|69265.7|69245.7|69271.8|69251.8|69277.4|69260.8|69262.4|69244.7|682
1654704900000|2022-06-08 16:15:00|69269|69249|69283.8|69263.8|69290.7|69272|69268.9|69248.9|679
1654705200000|2022-06-08 16:20:00|69283.6|69263.6|69279.6|69259.6|69292.7|69274.3|69276.4|69258.1|641
1654705500000|2022-06-08 16:25:00|69279.3|69259.3|69280.8|69260.8|69299.4|69280|69277.9|69258.9|621
1654705800000|2022-06-08 16:30:00|69276.5|69261.5|69284.7|69264.7|69300.4|69282.7|69271.6|69253.8|696
1654706100000|2022-06-08 16:35:00|69284.9|69264.9|69292.2|69277.2|69295.8|69278.7|69276.2|69259.5|577
1654706400000|2022-06-08 16:40:00|69293.4|69278.4|69321.2|69301.2|69321.4|69305.9|69287.2|69269.5|704
1654706700000|2022-06-08 16:45:00|69321.3|69301.3|69351.4|69331.4|69355.6|69338.1|69320.1|69300.1|790
1654707000000|2022-06-08 16:50:00|69351|69331|69359.1|69339.1|69371.4|69353.5|69330.7|69310.7|771
1654707300000|2022-06-08 16:55:00|69359.6|69339.6|69348.2|69328.2|69369.9|69351.8|69344.9|69326.7|687
1654707600000|2022-06-08 17:00:00|69348.4|69328.4|69365.4|69345.4|69369.7|69350.7|69346.9|69327.7|743
1654707900000|2022-06-08 17:05:00|69365|69345|69373|69353|69373.2|69355.6|69360.7|69342.5|576
1654708200000|2022-06-08 17:10:00|69373.5|69353.5|69380.9|69360.9|69400|69383.9|69369.5|69351.9|714
1654708500000|2022-06-08 17:15:00|69380.2|69360.2|69366|69346|69382|69364.1|69363.4|69345.2|571
1654708800000|2022-06-08 17:20:00|69366.2|69346.2|69367.5|69347.5|69379.6|69362|69352.2|69332.2|675
1654709100000|2022-06-08 17:25:00|69363.4|69348.4|69365.2|69345.2|69368.1|69350.8|69358.1|69338.1|609
1654709400000|2022-06-08 17:30:00|69365.1|69345.1|69402.7|69382.7|69409.6|69389.6|69364.7|69345.1|732
1654709700000|2022-06-08 17:35:00|69401.1|69381.1|69421.4|69401.4|69425.6|69405.6|69400.2|69380.2|607
1654710000000|2022-06-08 17:40:00|69421.2|69401.2|69414.6|69394.6|69423.7|69403.7|69407.3|69390.7|631
1654710300000|2022-06-08 17:45:00|69414.1|69394.1|69411|69391|69415.9|69396.4|69402.8|69383.9|644
1654710600000|2022-06-08 17:50:00|69411.8|69391.8|69414.7|69394.7|69422|69404.7|69407.7|69389.1|607
1654710900000|2022-06-08 17:55:00|69414.8|69394.8|69407.1|69387.1|69420.7|69405.1|69403.9|69385.5|590
1654711200000|2022-06-08 18:00:00|69406.7|69386.7|69418.1|69403.1|69420.3|69404|69401.7|69383.6|655
1654711500000|2022-06-08 18:05:00|69418.2|69403.2|69422.2|69407.2|69428.5|69411.4|69408.1|69391.5|595
1654711800000|2022-06-08 18:10:00|69422.3|69407.3|69412.2|69392.2|69425.1|69408.9|69400.1|69380.1|538
1654712100000|2022-06-08 18:15:00|69409.8|69394.8|69421.9|69401.9|69428|69409.6|69402.9|69384.4|580
1654712400000|2022-06-08 18:20:00|69421.3|69401.3|69418.5|69398.5|69426.3|69409.2|69412.2|69395.4|642
1654712700000|2022-06-08 18:25:00|69418.7|69398.7|69426|69406|69441.4|69423|69413|69396.2|615
1654713000000|2022-06-08 18:30:00|69425.8|69405.8|69435.9|69415.9|69440.1|69422.8|69421.5|69402.3|590
1654713300000|2022-06-08 18:35:00|69435.5|69415.5|69447|69427|69450.2|69432.2|69432.1|69412.1|537
1654713600000|2022-06-08 18:40:00|69447.1|69427.1|69433.2|69413.2|69447.1|69428.7|69428.2|69410.8|570
1654713900000|2022-06-08 18:45:00|69433.5|69413.5|69427.4|69407.4|69435.5|69417.6|69424.7|69407|485
1654714200000|2022-06-08 18:50:00|69427|69407|69420.6|69400.6|69433.1|69414.7|69413.9|69396|574
1654714500000|2022-06-08 18:55:00|69420.8|69400.8|69430.9|69410.9|69435.7|69417.6|69411.9|69394.7|632
1654714800000|2022-06-08 19:00:00|69430.6|69410.6|69425.1|69405.1|69434.7|69416.5|69422.6|69405|574
1654715100000|2022-06-08 19:05:00|69425.5|69405.5|69433.3|69413.3|69435.4|69417.3|69421.5|69402.6|520
1654715400000|2022-06-08 19:10:00|69433.2|69413.2|69422|69402|69434.7|69416.8|69414.5|69396.5|568
1654715700000|2022-06-08 19:15:00|69422.1|69402.1|69429.3|69409.3|69434.6|69416.9|69417.4|69399.8|476
1654716000000|2022-06-08 19:20:00|69429.2|69409.2|69423.4|69403.4|69433.6|69415.3|69410.8|69393|520
1654716300000|2022-06-08 19:25:00|69423.3|69403.3|69405.5|69390.5|69423.3|69404.5|69404.1|69386.8|488
1654716600000|2022-06-08 19:30:00|69404.8|69389.8|69402.4|69387.4|69420.3|69403.2|69401.3|69386.3|541
1654716900000|2022-06-08 19:35:00|69401.6|69386.6|69425.2|69410.2|69427.4|69411.1|69401|69384.9|492
1654717200000|2022-06-08 19:40:00|69424.3|69409.3|69415.8|69400.8|69430.4|69415|69414.8|69396.4|574
1654717500000|2022-06-08 19:45:00|69416.1|69401.1|69440.7|69420.7|69442.3|69422.8|69415.7|69400.7|588
1654717800000|2022-06-08 19:50:00|69435.5|69420.5|69436.5|69421.5|69444.7|69427.1|69430.3|69412.5|647
1654718100000|2022-06-08 19:55:00|69436.1|69421.1|69443|69423|69446.8|69429.7|69427.8|69409.8|707
1654718400000|2022-06-08 20:00:00|69439.8|69419.8|69441.6|69421.6|69443.2|69423.2|69425.1|69405.1|454
1654718700000|2022-06-08 20:05:00|69441.3|69421.3|69439.9|69419.9|69443.1|69423.1|69437|69417|258
1654719000000|2022-06-08 20:10:00|69439.3|69419.3|69445|69425|69445.5|69425.5|69437.7|69417.7|309
1654719300000|2022-06-08 20:15:00|69445.1|69425.1|69444.2|69424.2|69448.4|69428.4|69434.4|69414.4|309
1654719600000|2022-06-08 20:20:00|69444|69424|69432.5|69412.5|69444.3|69424.3|69430.8|69410.8|266
1654719900000|2022-06-08 20:25:00|69433.1|69413.1|69444.4|69424.4|69444.4|69424.4|69430.1|69410.1|302
1654720200000|2022-06-08 20:30:00|69444.9|69424.9|69439.9|69419.9|69445.8|69425.8|69436.5|69416.5|262
1654720500000|2022-06-08 20:35:00|69439.8|69419.8|69426.5|69406.5|69449.5|69429.5|69424.8|69404.8|534
1654720800000|2022-06-08 20:40:00|69426.3|69406.3|69439.2|69419.2|69440.4|69420.4|69422.4|69403.8|830
1654721100000|2022-06-08 20:45:00|69439.3|69419.3|69429.5|69409.5|69442.5|69422.5|69428.4|69408.4|886
1654721400000|2022-06-08 20:50:00|69429.6|69409.6|69419.9|69399.9|69434.6|69414.6|69419.9|69399.9|419
1654721700000|2022-06-08 20:55:00|69419.6|69399.6|69420.3|69400.3|69427.8|69403.2|69417.4|69392.3|264
1654722000000|2022-06-08 21:00:00|69421.3|69401.3|69423.1|69345.9|69425.1|69401.3|69407.9|69344|76
1654722300000|2022-06-08 21:05:00|69425.5|69345.2|69422.7|69394.4|69433.7|69396.1|69410.8|69335.8|135
1654722600000|2022-06-08 21:10:00|69423.2|69392.6|69425.1|69393.6|69429.8|69400.8|69420.6|69380.7|209
1654722900000|2022-06-08 21:15:00|69420.9|69400.5|69427.2|69400.8|69433.6|69407.1|69420.5|69371.1|95
1654723200000|2022-06-08 21:20:00|69422.2|69395.5|69433.5|69387.6|69437.6|69404|69420.9|69383.6|152
1654723500000|2022-06-08 21:25:00|69432.4|69388.3|69429.1|69403.7|69463.7|69405.8|69427.4|69364.7|688
1654723800000|2022-06-08 21:30:00|69437.4|69396.8|69434.7|69394.4|69457.6|69404.5|69426.6|69375.3|415
1654724100000|2022-06-08 21:35:00|69435.1|69393.8|69429.1|69397.7|69456.1|69400.2|69428.1|69367.5|129
1654724400000|2022-06-08 21:40:00|69435|69396.6|69435.6|69391|69448.1|69399|69428|69378.4|89
1654724700000|2022-06-08 21:45:00|69436.6|69387.1|69429.4|69397.1|69449.6|69401.8|69427.1|69378.2|126
1654725000000|2022-06-08 21:50:00|69427.2|69399.1|69429.4|69399.9|69433.5|69401.8|69426.7|69386.4|165
1654725300000|2022-06-08 21:55:00|69429.9|69399.7|69430.4|69389.4|69438.2|69403|69424.6|69385.2|128
1654725600000|2022-06-08 22:00:00|69430.9|69389.2|69421.5|69401.5|69435.3|69407.2|69417.5|69384.8|418
1654725900000|2022-06-08 22:05:00|69422.3|69402.3|69420.3|69400.3|69431.5|69411.2|69419.1|69396.5|310
1654726200000|2022-06-08 22:10:00|69420.2|69400.2|69416.3|69396.3|69430.5|69408.4|69414.3|69387.9|782
1654726500000|2022-06-08 22:15:00|69415.9|69395.9|69412.7|69392.7|69417.4|69397.4|69399.5|69374.6|669
1654726800000|2022-06-08 22:20:00|69413.2|69393.2|69400.3|69380.3|69416.3|69396.3|69397.1|69377.1|689
1654727100000|2022-06-08 22:25:00|69399.7|69379.7|69412.3|69392.3|69414.2|69394.2|69398.8|69377.4|506
1654727400000|2022-06-08 22:30:00|69412.5|69392.5|69408|69388|69413.5|69393.5|69402.7|69382.5|561
1654727700000|2022-06-08 22:35:00|69407.7|69387.7|69410.1|69390.1|69417.8|69397.1|69404.1|69386.2|383
1654728000000|2022-06-08 22:40:00|69410.3|69390.3|69409.6|69389.6|69410.4|69390.4|69404.8|69386.9|226
1654728300000|2022-06-08 22:45:00|69409.7|69389.7|69413|69393|69414.3|69393.8|69406.9|69386.4|241
1654728600000|2022-06-08 22:50:00|69413.1|69393.1|69413.9|69393.9|69414.7|69396.7|69410.2|69392.1|191
1654728900000|2022-06-08 22:55:00|69414.2|69394.2|69404.1|69384.1|69418.2|69397.2|69401.3|69376.9|387
1654729200000|2022-06-08 23:00:00|69404.3|69384.3|69409.2|69389.2|69412|69393|69402.8|69382.4|359
1654729500000|2022-06-08 23:05:00|69409.3|69389.3|69400.5|69380.5|69411|69391.9|69399.2|69379.2|335
1654729800000|2022-06-08 23:10:00|69400.6|69380.6|69411.1|69391.1|69412.5|69393.2|69397.7|69380.2|369
1654730100000|2022-06-08 23:15:00|69410.9|69390.9|69409|69389|69416|69396|69403.9|69385.6|359
1654730400000|2022-06-08 23:20:00|69408.7|69388.7|69401.9|69381.9|69410.7|69390.7|69399|69379.3|355
1654730700000|2022-06-08 23:25:00|69401.8|69381.8|69406.1|69386.1|69408.3|69390.9|69400.2|69380.2|252
1654731000000|2022-06-08 23:30:00|69403.6|69388.6|69400.7|69380.7|69409|69389|69392.1|69372.7|396
1654731300000|2022-06-08 23:35:00|69400.1|69380.1|69402.6|69382.6|69404.9|69384.9|69397.1|69378.8|322
1654731600000|2022-06-08 23:40:00|69402.4|69382.4|69412.9|69392.9|69416.1|69399.6|69400.9|69380.9|332
1654731900000|2022-06-08 23:45:00|69412.5|69392.5|69420.4|69400.4|69424.8|69406.4|69411.1|69391.1|382
1654732200000|2022-06-08 23:50:00|69420|69400|69422.7|69402.7|69423.6|69404.7|69415.9|69397.3|292
1654732500000|2022-06-08 23:55:00|69422.8|69402.8|69417.3|69397.3|69423.3|69406|69410.3|69390.3|449
1654732800000|2022-06-09 00:00:00|69417.5|69397.5|69437|69417|69449.6|69431.3|69410.5|69390.5|738
1654733100000|2022-06-09 00:05:00|69437.7|69417.7|69419|69399|69448.4|69428.4|69417.2|69397.2|614
1654733400000|2022-06-09 00:10:00|69418.9|69398.9|69426.5|69406.5|69427.7|69408.1|69406|69388.1|517
1654733700000|2022-06-09 00:15:00|69426.8|69406.8|69429.5|69409.5|69444.3|69424.3|69424.8|69404.8|567
1654734000000|2022-06-09 00:20:00|69429.1|69409.1|69421.7|69401.7|69437.1|69419.9|69418.1|69400.5|504
1654734300000|2022-06-09 00:25:00|69421.8|69401.8|69427.9|69407.9|69430.2|69410.2|69415.2|69397|528
1654734600000|2022-06-09 00:30:00|69428.2|69413.2|69428.8|69408.8|69440.6|69423|69425.3|69405.7|556
1654734900000|2022-06-09 00:35:00|69428.7|69408.7|69443.5|69423.5|69445|69426.3|69426.9|69407.4|529
1654735200000|2022-06-09 00:40:00|69444.3|69424.3|69459.9|69439.9|69462.9|69442.9|69439.9|69422.6|547
1654735500000|2022-06-09 00:45:00|69460.1|69440.1|69453.6|69433.6|69466|69446.6|69450|69430|612
1654735800000|2022-06-09 00:50:00|69453.5|69433.5|69446.3|69426.3|69462.7|69444.8|69443.6|69423.6|641
1654736100000|2022-06-09 00:55:00|69439|69419|69446.6|69426.6|69461.1|69441.1|69439|69419|494
1654736400000|2022-06-09 01:00:00|69447.3|69427.3|69443.8|69423.8|69451.6|69431.6|69438.2|69418.2|582
1654736700000|2022-06-09 01:05:00|69443.7|69423.7|69451.6|69431.6|69453.5|69433.8|69439.9|69421.5|442
1654737000000|2022-06-09 01:10:00|69451.4|69431.4|69457.4|69437.4|69462.7|69442.8|69441.2|69423|470
1654737300000|2022-06-09 01:15:00|69456.5|69436.5|69446.7|69426.7|69460.4|69441.3|69441.4|69421.8|523
1654737600000|2022-06-09 01:20:00|69446.5|69426.5|69433.5|69413.5|69451.4|69433.6|69433.4|69413.4|504
1654737900000|2022-06-09 01:25:00|69433|69413|69444|69424|69450.7|69433.9|69429.6|69409.6|531
1654738200000|2022-06-09 01:30:00|69444.1|69424.1|69431.2|69411.2|69444.4|69424.4|69425.9|69409|615
1654738500000|2022-06-09 01:35:00|69431.1|69411.1|69454.6|69434.6|69454.9|69434.9|69428.3|69408.3|664
1654738800000|2022-06-09 01:40:00|69454.3|69434.3|69441.6|69421.6|69457.6|69437.6|69429.2|69411.4|669
1654739100000|2022-06-09 01:45:00|69440.7|69420.7|69451.2|69431.2|69458.7|69438.7|69436.8|69416.8|653
1654739400000|2022-06-09 01:50:00|69451.6|69431.6|69444.1|69424.1|69456.3|69437.8|69437.6|69417.6|729
1654739700000|2022-06-09 01:55:00|69444.3|69424.3|69451.7|69431.7|69454.7|69435.1|69431.9|69411.9|600
1654740000000|2022-06-09 02:00:00|69451.8|69431.8|69434.4|69414.4|69455.2|69435.4|69428.2|69411.1|661
1654740300000|2022-06-09 02:05:00|69434.5|69414.5|69447.5|69427.5|69456.2|69436.2|69430.6|69410.6|526
1654740600000|2022-06-09 02:10:00|69447.9|69427.9|69433.5|69413.5|69452|69432|69429.7|69409.7|660
1654740900000|2022-06-09 02:15:00|69432.8|69412.8|69431.1|69411.1|69443.1|69423.1|69425.6|69406|627
1654741200000|2022-06-09 02:20:00|69430.9|69410.9|69425.6|69405.6|69441.5|69421.5|69424.6|69404.6|654
1654741500000|2022-06-09 02:25:00|69425.5|69405.5|69423.4|69403.4|69431.2|69412.2|69422.5|69402.5|551
1654741800000|2022-06-09 02:30:00|69423.8|69403.8|69406.2|69386.2|69426.9|69406.9|69406|69386.2|539
1654742100000|2022-06-09 02:35:00|69405.9|69385.9|69402.5|69382.5|69407.4|69387.4|69394.7|69374.7|611
1654742400000|2022-06-09 02:40:00|69402.6|69382.6|69405.1|69385.1|69410.9|69390.9|69394.7|69374.7|555
1654742700000|2022-06-09 02:45:00|69405|69385|69395.5|69375.5|69406.6|69386.6|69391.3|69371.3|599
1654743000000|2022-06-09 02:50:00|69395.4|69375.4|69395.3|69375.3|69406.1|69388.5|69394.9|69374.9|468
1654743300000|2022-06-09 02:55:00|69395.9|69375.9|69377.9|69357.9|69403|69383.5|69372.5|69352.8|633
1654743600000|2022-06-09 03:00:00|69377.8|69357.8|69372.5|69352.5|69395.2|69375.2|69363.4|69343.6|649
1654743900000|2022-06-09 03:05:00|69372.9|69352.9|69386.2|69366.2|69388.6|69370.3|69372.1|69352.1|450
1654744200000|2022-06-09 03:10:00|69386.3|69366.3|69387.4|69367.4|69390.3|69371.2|69375.3|69357.3|404
1654744500000|2022-06-09 03:15:00|69386.8|69366.8|69380.7|69360.7|69395.3|69376.1|69377.1|69357.1|459
1654744800000|2022-06-09 03:20:00|69380.8|69360.8|69387.8|69367.8|69390.5|69372.8|69379|69359|435
1654745100000|2022-06-09 03:25:00|69388.9|69368.9|69378.7|69363.7|69389.9|69371.7|69378.3|69359.3|399
1654745400000|2022-06-09 03:30:00|69378.5|69363.5|69365.3|69345.3|69391.3|69371.3|69362.7|69345.1|524
1654745700000|2022-06-09 03:35:00|69365.5|69345.5|69351.9|69331.9|69367.7|69347.7|69343.8|69324.6|516
1654746000000|2022-06-09 03:40:00|69351.8|69331.8|69341.8|69321.8|69355.6|69337.4|69337.4|69317.4|597
1654746300000|2022-06-09 03:45:00|69341.7|69321.7|69318.5|69298.5|69343.3|69323.3|69311.9|69291.9|659
1654746600000|2022-06-09 03:50:00|69318.4|69298.4|69332.5|69312.5|69333.3|69315.5|69306.4|69286.7|713
1654746900000|2022-06-09 03:55:00|69331.7|69311.7|69334.3|69314.3|69340.8|69320.8|69322.3|69304|633
1654747200000|2022-06-09 04:00:00|69334.5|69314.5|69334.1|69314.1|69338.9|69319.6|69327.5|69308.5|621
1654747500000|2022-06-09 04:05:00|69334|69314|69344|69324|69346.2|69327.8|69325.3|69305.9|589
1654747800000|2022-06-09 04:10:00|69343.9|69323.9|69321.8|69301.8|69344.6|69324.6|69319.9|69299.9|528
1654748100000|2022-06-09 04:15:00|69322.1|69302.1|69329.6|69314.6|69336.8|69318.6|69319.8|69299.8|435
1654748400000|2022-06-09 04:20:00|69329.7|69314.7|69329.6|69309.6|69335.6|69316.8|69321.7|69304|475
1654748700000|2022-06-09 04:25:00|69330.2|69310.2|69341.3|69321.3|69345.1|69326|69324.7|69306.2|548
1654749000000|2022-06-09 04:30:00|69341.5|69321.5|69319.2|69299.2|69341.5|69321.5|69318.8|69298.8|539
1654749300000|2022-06-09 04:35:00|69318.2|69298.2|69334.2|69314.2|69336.3|69317.5|69317.6|69297.6|343
1654749600000|2022-06-09 04:40:00|69334.4|69314.4|69346.1|69326.1|69347.1|69328.3|69333.8|69313.8|421
1654749900000|2022-06-09 04:45:00|69345.7|69325.7|69348.4|69328.4|69351.9|69331.9|69341.2|69321.2|364
1654750200000|2022-06-09 04:50:00|69348.1|69328.1|69348.2|69328.2|69350.4|69331.7|69342.1|69322.1|477
1654750500000|2022-06-09 04:55:00|69348.1|69328.1|69353.4|69333.4|69356.6|69336.6|69344.3|69325.7|478
1654750800000|2022-06-09 05:00:00|69353.5|69333.5|69358.4|69338.4|69369.2|69349.2|69351.1|69331.3|519
1654751100000|2022-06-09 05:05:00|69355.7|69340.7|69355.3|69335.3|69358.2|69340.7|69345.7|69325.7|497
1654751400000|2022-06-09 05:10:00|69355.8|69335.8|69363.5|69343.5|69368.5|69350.1|69348.5|69329.6|482
1654751700000|2022-06-09 05:15:00|69362.1|69347.1|69368.2|69348.2|69381.8|69364|69361.4|69342.3|519
1654752000000|2022-06-09 05:20:00|69368|69348|69379.8|69359.8|69381.2|69363|69364.2|69345|562
1654752300000|2022-06-09 05:25:00|69380.1|69360.1|69378|69358|69380.1|69361.1|69370.4|69351.3|467
1654752600000|2022-06-09 05:30:00|69377.8|69357.8|69358.9|69338.9|69378.3|69359.1|69356.9|69336.9|605
1654752900000|2022-06-09 05:35:00|69359.6|69339.6|69374|69354|69374.4|69354.4|69342.3|69322.7|710
1654753200000|2022-06-09 05:40:00|69376.9|69356.9|69379.9|69359.9|69385.5|69365.5|69365.9|69345.9|619
1654753500000|2022-06-09 05:45:00|69379.8|69359.8|69385.1|69365.1|69398.5|69380.1|69367.8|69349.6|750
1654753800000|2022-06-09 05:50:00|69383|69363|69402.4|69382.4|69407.5|69387.5|69368.9|69351.1|711
1654754100000|2022-06-09 05:55:00|69402.5|69382.5|69414.2|69394.2|69417.1|69397.1|69393.1|69373.1|746
1654754400000|2022-06-09 06:00:00|69413.3|69393.3|69425.3|69405.3|69436.6|69416.6|69405.2|69385.2|849
1654754700000|2022-06-09 06:05:00|69426|69406|69430.2|69410.2|69449.3|69429.3|69415.9|69396.3|716
1654755000000|2022-06-09 06:10:00|69430.1|69410.1|69445.9|69425.9|69452.4|69434.1|69425.2|69406.6|764
1654755300000|2022-06-09 06:15:00|69446.6|69426.6|69437.2|69417.2|69458.7|69438.7|69422.6|69402.6|773
1654755600000|2022-06-09 06:20:00|69437|69417|69434.4|69414.4|69445.9|69427.9|69431.1|69411.1|710
1654755900000|2022-06-09 06:25:00|69434.6|69414.6|69468.6|69448.6|69476.9|69456.9|69432.2|69412.2|744
1654756200000|2022-06-09 06:30:00|69465.9|69450.9|69458.7|69438.7|69472.4|69455.9|69450.5|69432.1|673
1654756500000|2022-06-09 06:35:00|69455.7|69440.7|69449.7|69429.7|69459.9|69441.7|69432.6|69417.6|696
1654756800000|2022-06-09 06:40:00|69449.5|69429.5|69451.3|69431.3|69470.9|69453.4|69446.6|69428.9|752
1654757100000|2022-06-09 06:45:00|69449.1|69434.1|69444|69429|69472.7|69454.9|69441.4|69423.6|793
1654757400000|2022-06-09 06:50:00|69444.2|69429.2|69445.1|69425.1|69449.6|69431.1|69429.5|69412.1|782
1654757700000|2022-06-09 06:55:00|69445.8|69425.8|69438.7|69418.7|69445.8|69426.5|69419.4|69403.2|846
1654758000000|2022-06-09 07:00:00|69438.5|69418.5|69429.1|69414.1|69468.5|69448.9|69423|69404.9|916
1654758300000|2022-06-09 07:05:00|69427.6|69412.6|69431.5|69411.5|69443.7|69425.3|69421|69403|844
1654758600000|2022-06-09 07:10:00|69431.1|69411.1|69442.3|69422.3|69448.8|69430.8|69425.4|69406.6|844
1654758900000|2022-06-09 07:15:00|69442.1|69422.1|69461.4|69446.4|69469.6|69451.3|69437.2|69417.8|844
1654759200000|2022-06-09 07:20:00|69461.6|69446.6|69430.3|69410.3|69464.2|69446.6|69423.2|69405.8|942
1654759500000|2022-06-09 07:25:00|69430.8|69410.8|69444|69424|69451.8|69435.9|69427.9|69410.8|864
1654759800000|2022-06-09 07:30:00|69443.9|69423.9|69442.4|69427.4|69462.2|69444.6|69436.5|69419.2|893
1654760100000|2022-06-09 07:35:00|69442|69427|69456.3|69436.3|69467.6|69450.1|69438.1|69423.1|759
1654760400000|2022-06-09 07:40:00|69455.7|69435.7|69445.5|69430.5|69467.3|69450.2|69442.9|69423.9|840
1654760700000|2022-06-09 07:45:00|69445.4|69430.4|69447.3|69432.3|69459.5|69442.9|69430.9|69413.3|799
1654761000000|2022-06-09 07:50:00|69447.4|69432.4|69486.9|69466.9|69489.8|69472.4|69432.8|69417.8|812
1654761300000|2022-06-09 07:55:00|69486.6|69466.6|69518.5|69498.5|69519.1|69501.8|69470.3|69454.2|879
1654761600000|2022-06-09 08:00:00|69515.3|69500.3|69521.2|69501.2|69571.6|69554.3|69514.3|69497|927
1654761900000|2022-06-09 08:05:00|69517.2|69502.2|69529.3|69514.3|69537.7|69521.9|69510|69493.3|785
1654762200000|2022-06-09 08:10:00|69529.7|69514.7|69535.1|69520.1|69549.5|69531.9|69525.8|69506.9|822
1654762500000|2022-06-09 08:15:00|69534.7|69519.7|69525.7|69505.7|69558.4|69539.6|69523.5|69505.4|737
1654762800000|2022-06-09 08:20:00|69525.8|69505.8|69539|69524|69546.8|69527.9|69523.6|69505.2|667
1654763100000|2022-06-09 08:25:00|69538.3|69523.3|69527.6|69512.6|69547.2|69528.6|69517.7|69501.4|719
1654763400000|2022-06-09 08:30:00|69528.1|69513.1|69511.8|69491.8|69536.5|69519|69509|69491.2|791
1654763700000|2022-06-09 08:35:00|69511.7|69491.7|69482.1|69462.1|69512.2|69493.1|69473.2|69454.5|871
1654764000000|2022-06-09 08:40:00|69480|69460|69483.7|69463.7|69492.9|69474.5|69462.3|69443.3|786
1654764300000|2022-06-09 08:45:00|69483.6|69463.6|69433.7|69418.7|69483.6|69463.6|69433.7|69418.7|867
1654764600000|2022-06-09 08:50:00|69433.8|69418.8|69440|69425|69449.8|69432.2|69415.9|69399.2|863
1654764900000|2022-06-09 08:55:00|69440.8|69425.8|69434.2|69414.2|69447.6|69429.2|69429.8|69410.8|806
1654765200000|2022-06-09 09:00:00|69434|69414|69456.3|69441.3|69458.4|69441.3|69431|69411|758
1654765500000|2022-06-09 09:05:00|69459|69439|69434.8|69419.8|69459|69439.9|69421.3|69404.1|750
1654765800000|2022-06-09 09:10:00|69436.4|69421.4|69449.4|69429.4|69450|69432.4|69424.9|69408|677
1654766100000|2022-06-09 09:15:00|69449.3|69429.3|69444.2|69424.2|69455|69436.9|69437.2|69419.8|690
1654766400000|2022-06-09 09:20:00|69444|69424|69443.5|69423.5|69455|69436.6|69438.3|69420.2|677
1654766700000|2022-06-09 09:25:00|69443.3|69423.3|69430.7|69410.7|69449.2|69432|69424|69405.5|675
1654767000000|2022-06-09 09:30:00|69430.6|69410.6|69416.8|69401.8|69431.9|69413.9|69416.8|69399.1|621
1654767300000|2022-06-09 09:35:00|69420.3|69400.3|69415.6|69395.6|69424.6|69407.4|69409.8|69392.2|647
1654767600000|2022-06-09 09:40:00|69415.5|69395.5|69417.8|69397.8|69425.2|69406.4|69409.8|69392.4|588
1654767900000|2022-06-09 09:45:00|69417.7|69397.7|69410.9|69390.9|69430.2|69411.2|69407.1|69389.9|603
1654768200000|2022-06-09 09:50:00|69410.1|69390.1|69431|69411|69431|69411|69404.2|69386.6|689
1654768500000|2022-06-09 09:55:00|69430.9|69410.9|69426.8|69406.8|69448.1|69429.7|69423.1|69404.3|709
1654768800000|2022-06-09 10:00:00|69428.3|69408.3|69430|69410|69447.6|69429.8|69421.9|69404.2|714
1654769100000|2022-06-09 10:05:00|69430.1|69410.1|69420|69400|69434.4|69416.8|69406.1|69388.7|731
1654769400000|2022-06-09 10:10:00|69417.8|69402.8|69418.4|69398.4|69428.4|69411.1|69402.3|69384.8|755
1654769700000|2022-06-09 10:15:00|69418.5|69398.5|69416.1|69401.1|69422.6|69404.9|69405.7|69386|720
1654770000000|2022-06-09 10:20:00|69418.9|69398.9|69406.4|69386.4|69420.2|69402.6|69375|69355.6|737
1654770300000|2022-06-09 10:25:00|69406.3|69386.3|69387.3|69367.3|69411.4|69391.9|69384.3|69367.1|722
1654770600000|2022-06-09 10:30:00|69387.7|69367.7|69423.3|69403.3|69434.4|69414.4|69385.5|69367.1|724
1654770900000|2022-06-09 10:35:00|69423.4|69403.4|69415.9|69395.9|69424|69404|69402.2|69383.1|753
1654771200000|2022-06-09 10:40:00|69414.2|69399.2|69382|69362|69415.9|69399.2|69376.7|69356.7|875
1654771500000|2022-06-09 10:45:00|69382.3|69362.3|69394.5|69379.5|69396.9|69379.8|69374.6|69355.9|622
1654771800000|2022-06-09 10:50:00|69396.8|69376.8|69407.8|69387.8|69419.8|69402|69391.5|69376.2|665
1654772100000|2022-06-09 10:55:00|69408.2|69388.2|69409.2|69394.2|69430.9|69413.1|69398.5|69383.5|625
1654772400000|2022-06-09 11:00:00|69409.1|69394.1|69440.3|69425.3|69453.5|69434.9|69408.8|69390.4|778
1654772700000|2022-06-09 11:05:00|69440.6|69425.6|69431.9|69411.9|69457.9|69440.5|69422.6|69404.9|720
1654773000000|2022-06-09 11:10:00|69431.7|69411.7|69413.5|69393.5|69439|69422.4|69400.2|69381|729
1654773300000|2022-06-09 11:15:00|69413.4|69393.4|69425.6|69405.6|69426.4|69408.7|69402.2|69385.6|708
1654773600000|2022-06-09 11:20:00|69421.8|69406.8|69400.2|69385.2|69427.4|69410|69378.4|69360.8|875
1654773900000|2022-06-09 11:25:00|69400.1|69385.1|69390.5|69370.5|69414.2|69396.6|69374.1|69356.8|788
1654774200000|2022-06-09 11:30:00|69390.7|69370.7|69404.2|69384.2|69404.6|69387.8|69379.6|69361.4|765
1654774500000|2022-06-09 11:35:00|69403.8|69383.8|69386.5|69366.5|69408.6|69389.5|69376.8|69358.2|730
1654774800000|2022-06-09 11:40:00|69384.4|69364.4|69275.1|69176.1|69384.8|69364.8|69217.2|69167.9|972
1654775100000|2022-06-09 11:45:00|69264.3|69200.5|69462.8|69442.8|69610.7|69585|69263.6|69177.7|1192
1654775400000|2022-06-09 11:50:00|69466.7|69446.7|69279.5|69259.5|69467.3|69447.3|69261.9|69241.9|1163
1654775700000|2022-06-09 11:55:00|69281.4|69261.4|69349.5|69329.5|69367.8|69347.8|69249.7|69229.7|1147
1654776000000|2022-06-09 12:00:00|69350|69330|69309.5|69289.5|69378.3|69358.3|69275.8|69255.8|1078
1654776300000|2022-06-09 12:05:00|69309.2|69289.2|69298.8|69278.8|69327.3|69307.3|69278.3|69258.3|1047
1654776600000|2022-06-09 12:10:00|69299.1|69279.1|69259.1|69239.1|69336.8|69316.8|69210.7|69190.7|1081
1654776900000|2022-06-09 12:15:00|69258.9|69238.9|69288.5|69268.5|69307.4|69287.4|69229|69209|1081
1654777200000|2022-06-09 12:20:00|69288.1|69268.1|69216.1|69196.1|69309.7|69289.7|69214.4|69194.4|1086
1654777500000|2022-06-09 12:25:00|69212.1|69192.1|69138.4|69116.3|69212.1|69192.1|69096.5|69076.5|1079
1654777800000|2022-06-09 12:30:00|69139.6|69117.9|69165.4|69145.4|69180.6|69160.6|69096.8|69076.8|1117
1654778100000|2022-06-09 12:35:00|69166.2|69146.2|69066.9|69051.9|69174.3|69157.9|69062.7|69042.7|1088
1654778400000|2022-06-09 12:40:00|69070.6|69050.6|69172.1|69152.1|69172.3|69152.3|69053.1|69035.3|1105
1654778700000|2022-06-09 12:45:00|69173.4|69153.4|69165|69145|69187.9|69171|69108.4|69088.4|1075
1654779000000|2022-06-09 12:50:00|69165.6|69145.6|69304.8|69289.8|69347.1|69327.1|69157.3|69137.3|1134
1654779300000|2022-06-09 12:55:00|69306|69291|69308.3|69288.3|69371.5|69351.5|69246.2|69226.2|1122
1654779600000|2022-06-09 13:00:00|69308.4|69288.4|69331.8|69316.8|69335.6|69317|69251.4|69234|1091
1654779900000|2022-06-09 13:05:00|69333.8|69313.8|69432.4|69417.4|69453.2|69433.2|69333.8|69313.8|1099
1654780200000|2022-06-09 13:10:00|69432.9|69417.9|69512.5|69492.5|69567.2|69547.2|69432.9|69417.1|1131
1654780500000|2022-06-09 13:15:00|69509.6|69489.6|69444.7|69429.7|69534.4|69515.7|69417.6|69400.2|1075
1654780800000|2022-06-09 13:20:00|69444.3|69429.3|69631.1|69611.1|69634.7|69614.7|69432.5|69417.5|1104
1654781100000|2022-06-09 13:25:00|69632.5|69612.5|69559.8|69544.8|69655.7|69637.3|69554.1|69535|1112
1654781400000|2022-06-09 13:30:00|69559.3|69544.3|69551.7|69531.7|69628.6|69610.3|69536.4|69519.3|1143
1654781700000|2022-06-09 13:35:00|69553.1|69533.1|69502.1|69482.1|69588.4|69571.5|69500.8|69482.1|1125
1654782000000|2022-06-09 13:40:00|69501.9|69481.9|69625.4|69605.4|69632.9|69612.9|69491.1|69476.1|1124
1654782300000|2022-06-09 13:45:00|69622.8|69602.8|69583.6|69563.6|69637.5|69619.2|69577.5|69558.3|1088
1654782600000|2022-06-09 13:50:00|69581.8|69561.8|69589.8|69574.8|69589.8|69574.8|69539.1|69522.7|984
1654782900000|2022-06-09 13:55:00|69589.1|69574.1|69609.8|69594.8|69648.8|69633.8|69583.7|69566.8|1062
1654783200000|2022-06-09 14:00:00|69611.7|69596.7|69701.3|69686.3|69705.4|69686.3|69609.1|69592.8|1050
1654783500000|2022-06-09 14:05:00|69699.4|69684.4|69837.5|69817.5|69862.8|69842.8|69696.4|69676.4|1067
1654783800000|2022-06-09 14:10:00|69834|69819|69806.6|69791.6|69859.3|69841.2|69787.1|69769.5|1069
1654784100000|2022-06-09 14:15:00|69806.9|69791.9|69873.1|69858.1|69886.8|69868.9|69798.7|69781.5|1045
1654784400000|2022-06-09 14:20:00|69873.6|69858.6|69846|69831|69877.9|69862.9|69831.1|69812.7|1026
1654784700000|2022-06-09 14:25:00|69846.1|69831.1|69765.1|69745.1|69849.4|69833.4|69755.5|69738.6|1029
1654785000000|2022-06-09 14:30:00|69764.8|69744.8|69762|69747|69776.5|69759.7|69738.4|69723.4|984
1654785300000|2022-06-09 14:35:00|69761.8|69746.8|69787.1|69767.1|69796|69776.8|69752.6|69736.6|942
1654785600000|2022-06-09 14:40:00|69786.8|69766.8|69771.2|69751.2|69804.8|69787.2|69771.2|69751.2|986
1654785900000|2022-06-09 14:45:00|69772|69752|69796.9|69781.9|69803.1|69784.2|69760.7|69745.2|1022
1654786200000|2022-06-09 14:50:00|69798.1|69783.1|69818.2|69803.2|69820|69804.7|69736|69719.8|1082
1654786500000|2022-06-09 14:55:00|69819.4|69804.4|69864.8|69849.8|69874.5|69858.2|69817.5|69802.5|1090
1654786800000|2022-06-09 15:00:00|69866.4|69851.4|69867|69852|69888.7|69873.7|69817.8|69802.8|1058
1654787100000|2022-06-09 15:05:00|69869.3|69854.3|69834.7|69819.7|69885|69868.3|69829.1|69814.1|900
1654787400000|2022-06-09 15:10:00|69832.6|69817.6|69782.1|69767.1|69842.2|69825.3|69767.3|69749.6|982
1654787700000|2022-06-09 15:15:00|69781.5|69766.5|69824|69809|69839.7|69824|69769.7|69754.7|931
1654788000000|2022-06-09 15:20:00|69824.2|69809.2|69786|69771|69832.9|69812.9|69773.3|69756.5|871
1654788300000|2022-06-09 15:25:00|69785.1|69770.1|69816.4|69801.4|69823.5|69808.5|69783.5|69768.5|908
1654788600000|2022-06-09 15:30:00|69818.7|69803.7|69799.8|69784.8|69818.7|69803.7|69790.6|69775.6|950
1654788900000|2022-06-09 15:35:00|69799.6|69784.6|69782.5|69762.5|69804.7|69789.7|69770.9|69755.9|797
1654789200000|2022-06-09 15:40:00|69782.4|69762.4|69784.7|69769.7|69787.5|69770.1|69751.4|69733.8|857
1654789500000|2022-06-09 15:45:00|69784.8|69769.8|69839.4|69824.4|69841.6|69825.1|69782|69764.8|845
1654789800000|2022-06-09 15:50:00|69838.2|69823.2|69849.3|69834.3|69870.1|69851.3|69837.7|69820|872
1654790100000|2022-06-09 15:55:00|69851.9|69831.9|69809.3|69794.3|69851.9|69833.3|69805|69790|822
1654790400000|2022-06-09 16:00:00|69810.9|69795.9|69817.8|69802.8|69827.3|69810|69810.5|69795.3|823
1654790700000|2022-06-09 16:05:00|69817.3|69802.3|69841.3|69821.3|69841.6|69823.5|69805.9|69788.2|795
1654791000000|2022-06-09 16:10:00|69841.2|69821.2|69867.9|69847.9|69872.6|69855.2|69831.5|69813.9|778
1654791300000|2022-06-09 16:15:00|69865.7|69850.7|69858.3|69843.3|69881.6|69865.6|69853.8|69837.9|836
1654791600000|2022-06-09 16:20:00|69858.2|69843.2|69854.8|69839.8|69886.1|69869.5|69845.6|69829.9|859
1654791900000|2022-06-09 16:25:00|69854.7|69839.7|69858.5|69838.5|69869|69850.6|69842.6|69824.6|755
1654792200000|2022-06-09 16:30:00|69858.3|69838.3|69855.9|69840.9|69862.8|69845.1|69846|69827.8|741
1654792500000|2022-06-09 16:35:00|69858.8|69838.8|69844.2|69829.2|69863.9|69844.8|69844.1|69828.3|675
1654792800000|2022-06-09 16:40:00|69844.4|69829.4|69800.9|69780.9|69847.1|69832.1|69797.5|69779.8|697
1654793100000|2022-06-09 16:45:00|69801.1|69781.1|69834.8|69819.8|69836.9|69821.9|69790.7|69773.2|703
1654793400000|2022-06-09 16:50:00|69834.9|69819.9|69852.4|69837.4|69857.8|69841.1|69832.5|69816.1|670
1654793700000|2022-06-09 16:55:00|69852.6|69837.6|69843.1|69828.1|69862.6|69844.4|69840.8|69823|703
1654794000000|2022-06-09 17:00:00|69842.8|69827.8|69858.4|69838.4|69858.4|69840.3|69830.9|69813.7|827
1654794300000|2022-06-09 17:05:00|69856|69841|69839.8|69824.8|69857.2|69841|69827|69808.7|631
1654794600000|2022-06-09 17:10:00|69839.7|69824.7|69888.9|69868.9|69889.7|69869.7|69837.8|69819.3|767
1654794900000|2022-06-09 17:15:00|69889.4|69869.4|70018.5|69998.5|70019.5|69999.5|69885.7|69865.7|886
1654795200000|2022-06-09 17:20:00|70018.8|69998.8|70045.8|70025.8|70053.6|70035.7|70010.8|69992.9|855
1654795500000|2022-06-09 17:25:00|70045.7|70025.7|69999|69979|70068.9|70053.9|69999|69979|837
1654795800000|2022-06-09 17:30:00|70000.5|69980.5|69992.4|69977.4|70010.1|69995.1|69987.9|69969|817
1654796100000|2022-06-09 17:35:00|69992.7|69977.7|69972.1|69957.1|70009.6|69991.8|69971.3|69956.3|701
1654796400000|2022-06-09 17:40:00|69972.4|69957.4|69970.5|69955.5|69979.6|69964|69958.9|69941.4|706
1654796700000|2022-06-09 17:45:00|69972.1|69957.1|69945.3|69930.3|69974.6|69959.6|69944.8|69928.2|533
1654797000000|2022-06-09 17:50:00|69945.4|69930.4|69935.5|69920.5|69948.9|69931.7|69926.3|69909.2|617
1654797300000|2022-06-09 17:55:00|69935.6|69920.6|69931.4|69916.4|69939.6|69924.2|69926.8|69911.2|498
1654797600000|2022-06-09 18:00:00|69931.8|69916.8|69918.7|69898.7|69933.1|69917|69906|69888.7|649
1654797900000|2022-06-09 18:05:00|69919.3|69899.3|69915.9|69895.9|69919.3|69902.4|69899.6|69884.6|488
1654798200000|2022-06-09 18:10:00|69912.3|69897.3|69905.4|69890.4|69916.6|69899.4|69899.6|69882.9|616
1654798500000|2022-06-09 18:15:00|69905.2|69890.2|69915.6|69900.6|69925.6|69908.4|69904.8|69889.8|559
1654798800000|2022-06-09 18:20:00|69915.4|69900.4|69917|69897|69920.4|69905.4|69901.3|69885.3|633
1654799100000|2022-06-09 18:25:00|69917.3|69897.3|69958.2|69938.2|69959.1|69943.2|69909.5|69891.6|601
1654799400000|2022-06-09 18:30:00|69958.4|69938.4|70005.1|69990.1|70014.7|69996.5|69956.7|69937.9|757
1654799700000|2022-06-09 18:35:00|70005.2|69990.2|69997.4|69977.4|70005.2|69990.2|69988.6|69971|621
1654800000000|2022-06-09 18:40:00|69997.8|69977.8|69997.2|69977.2|70008.9|69991|69991.4|69973.8|704
1654800300000|2022-06-09 18:45:00|69997.4|69977.4|69957.8|69937.8|70001.5|69982.7|69952.2|69934.3|674
1654800600000|2022-06-09 18:50:00|69957.2|69937.2|69978.2|69963.2|69984.3|69966.6|69953.3|69937.2|741
1654800900000|2022-06-09 18:55:00|69978|69963|70013.3|69998.3|70018.1|70000.8|69978|69963|710
1654801200000|2022-06-09 19:00:00|70013.5|69998.5|70033.8|70018.8|70041.1|70023.6|70010.1|69995.1|767
1654801500000|2022-06-09 19:05:00|70033.9|70018.9|70062.2|70042.2|70073.6|70056.6|70029.1|70011.4|674
1654801800000|2022-06-09 19:10:00|70061.7|70041.7|70063.8|70048.8|70069.2|70051.6|70040.9|70022.7|674
1654802100000|2022-06-09 19:15:00|70062.6|70042.6|70065.5|70050.5|70072.3|70055.2|70056.6|70039.6|586
1654802400000|2022-06-09 19:20:00|70065.6|70050.6|70066.9|70046.9|70072|70054.9|70055.7|70037.2|582
1654802700000|2022-06-09 19:25:00|70066.2|70046.2|70082.4|70067.4|70090.8|70075.8|70062.1|70045|623
1654803000000|2022-06-09 19:30:00|70084.2|70069.2|70096.9|70076.9|70107.4|70092.4|70079.1|70061.2|714
1654803300000|2022-06-09 19:35:00|70097|70077|70079.4|70064.4|70102.2|70084.7|70075.5|70056.9|557
1654803600000|2022-06-09 19:40:00|70079.2|70064.2|70088.9|70068.9|70100.6|70082.6|70079.2|70061.6|618
1654803900000|2022-06-09 19:45:00|70088.8|70068.8|70090.9|70075.9|70096|70076.8|70079.6|70062.1|580
1654804200000|2022-06-09 19:50:00|70100.2|70080.2|70076.8|70056.8|70102|70086|70072.4|70055.4|585
1654804500000|2022-06-09 19:55:00|70076.9|70056.9|70104|70084|70108|70090.8|70072.4|70055.8|658
1654804800000|2022-06-09 20:00:00|70103.5|70083.5|70102|70082|70108.3|70088.3|70087|70067|574
1654805100000|2022-06-09 20:05:00|70102.1|70082.1|70103.6|70083.6|70117.4|70098.9|70101.7|70081.7|413
1654805400000|2022-06-09 20:10:00|70103.9|70083.9|70088.4|70068.4|70109.4|70089.4|70088|70068|476
1654805700000|2022-06-09 20:15:00|70088.3|70068.3|70080.3|70060.3|70091.2|70071.2|70073.1|70053.1|477
1654806000000|2022-06-09 20:20:00|70080.4|70060.4|70080.5|70060.5|70084.5|70064.5|70078.4|70058.4|315
1654806300000|2022-06-09 20:25:00|70080.6|70060.6|70072.4|70052.4|70081.4|70061.4|70063.5|70047.9|354
1654806600000|2022-06-09 20:30:00|70072.7|70052.7|70076.4|70056.4|70079|70061.2|70061|70041|323
1654806900000|2022-06-09 20:35:00|70074.3|70054.3|70070.5|70050.5|70076.9|70056.9|70068.6|70048.6|197
1654807200000|2022-06-09 20:40:00|70070.6|70050.6|70069.6|70049.6|70072.4|70052.4|70063.3|70043.3|230
1654807500000|2022-06-09 20:45:00|70069.7|70049.7|70077.7|70057.7|70078.5|70058.5|70060.2|70040.2|303
1654807800000|2022-06-09 20:50:00|70077.9|70057.9|70062.7|70042.7|70086.1|70066.1|70061.8|70041.8|348
1654808100000|2022-06-09 20:55:00|70062.6|70042.6|70085.6|70049.4|70087.4|70061.6|70057.8|70037.8|395
1654808400000|2022-06-09 21:00:00|70085.5|70049.8|70106.5|70031.4|70107.2|70049.8|70085.5|70031.4|33
1654808700000|2022-06-09 21:05:00|70109.5|70030.2|70078.1|70051.1|70109.5|70058.9|70059.3|70030.2|97
1654809000000|2022-06-09 21:10:00|70074.6|70054.6|70074.2|70054.2|70091.7|70055.9|70064.4|70037|242
1654809300000|2022-06-09 21:15:00|70074.3|70054.3|70083.7|70047.5|70094.5|70054.4|70070.1|70034.3|146
1654809600000|2022-06-09 21:20:00|70083.8|70048.3|70087.4|70036.6|70090.2|70050.2|70069.8|70031.5|458
1654809900000|2022-06-09 21:25:00|70076|70048.7|70083.3|70054.2|70095.8|70061|70070|70032.5|742
1654810200000|2022-06-09 21:30:00|70083.1|70053.9|70077.8|70045.6|70094.3|70059.3|70072|70036.9|601
1654810500000|2022-06-09 21:35:00|70077.9|70045.8|70090|70050.8|70100.1|70056.4|70074.8|70036.7|530
1654810800000|2022-06-09 21:40:00|70089.4|70049.6|70070|70042.3|70095|70057.2|70065.3|70037.6|658
1654811100000|2022-06-09 21:45:00|70070.6|70041|70068.2|70047.1|70080.2|70050|70064.6|70035.3|272
1654811400000|2022-06-09 21:50:00|70068.7|70046.6|70065.6|70044.6|70081.2|70048.7|70065.2|70028.4|223
1654811700000|2022-06-09 21:55:00|70066.2|70043.1|70070.4|70039.4|70078.7|70045.8|70065.2|70031.3|110
1654812000000|2022-06-09 22:00:00|70070.8|70041.3|70073.2|70043.3|70095.2|70052.6|70065|70014.4|578
1654812300000|2022-06-09 22:05:00|70068.5|70048.5|70065.5|70044|70084.8|70051.5|70062|70035.2|221
1654812600000|2022-06-09 22:10:00|70065|70045|70073.6|70053.6|70086.6|70061.1|70064.7|70030|296
1654812900000|2022-06-09 22:15:00|70074.1|70052.9|70060.6|70040.6|70076.8|70053.7|70059.7|70035.8|328
1654813200000|2022-06-09 22:20:00|70060.7|70040.7|70070|70050|70079.4|70053.1|70053.2|70031|395
1654813500000|2022-06-09 22:25:00|70069.1|70047.5|70096.7|70076.7|70108.7|70084.4|70069.1|70040|455
1654813800000|2022-06-09 22:30:00|70096.9|70076.9|70106.5|70086.1|70111.1|70088.7|70086.7|70064.3|489
1654814100000|2022-06-09 22:35:00|70106.4|70085.1|70116.7|70089.8|70117|70096.2|70103.8|70079.9|365
1654814400000|2022-06-09 22:40:00|70111.7|70091.7|70112.3|70092.3|70118.6|70096.6|70108|70086.9|436
1654814700000|2022-06-09 22:45:00|70110.9|70090.9|70094.3|70074.3|70112.3|70093.7|70084.2|70061|522
1654815000000|2022-06-09 22:50:00|70094.7|70074.1|70088.7|70068.7|70094.8|70074.5|70081.3|70060.7|595
1654815300000|2022-06-09 22:55:00|70089.3|70069.3|70085.8|70065.8|70101.8|70084.8|70085.6|70063.6|481
1654815600000|2022-06-09 23:00:00|70085.5|70065.5|70083.1|70063.1|70102.4|70082.4|70082.4|70062.4|549
1654815900000|2022-06-09 23:05:00|70082.7|70062.7|70086.9|70066.9|70100.2|70080.2|70082.5|70062.5|329
1654816200000|2022-06-09 23:10:00|70086.8|70066.8|70083.8|70063.8|70102.6|70082.6|70083.1|70063.1|401
1654816500000|2022-06-09 23:15:00|70083.6|70063.6|70069.7|70049.7|70089.1|70069.1|70069.5|70049.5|599
1654816800000|2022-06-09 23:20:00|70069.8|70049.8|70073.2|70053.2|70079.4|70059.4|70068.1|70048.1|437
1654817100000|2022-06-09 23:25:00|70072.5|70052.5|70067.6|70047.6|70076|70056|70064.4|70046.9|381
1654817400000|2022-06-09 23:30:00|70067.7|70047.7|70062.2|70042.2|70068|70048|70059.1|70040.9|311
1654817700000|2022-06-09 23:35:00|70062.4|70042.4|70059.6|70044.6|70070.8|70050.8|70059.5|70041|258
1654818000000|2022-06-09 23:40:00|70061.9|70041.9|70056.3|70036.3|70064.3|70044.3|70052.8|70032.8|331
1654818300000|2022-06-09 23:45:00|70056.2|70036.2|70056|70036|70064.3|70044.3|70051.5|70033.4|357
1654818600000|2022-06-09 23:50:00|70056.1|70036.1|70054.6|70034.6|70056.2|70036.3|70045.1|70025.1|360
1654818900000|2022-06-09 23:55:00|70054.4|70034.4|70064.2|70044.2|70067|70047|70051.8|70031.8|350
1654819200000|2022-06-10 00:00:00|70064.6|70044.6|70073.2|70053.2|70101.4|70082.6|70054.9|70034.9|661
1654819500000|2022-06-10 00:05:00|70072.9|70057.9|70074.1|70054.1|70088.9|70072|70070.8|70052.1|443
1654819800000|2022-06-10 00:10:00|70071.5|70056.5|70083.5|70063.5|70097.7|70079.4|70071.5|70052.5|574
1654820100000|2022-06-10 00:15:00|70083.7|70063.7|70091.2|70076.2|70093.3|70076.2|70070|70051.8|386
1654820400000|2022-06-10 00:20:00|70091.1|70076.1|70112.6|70092.6|70114.5|70097.4|70083.7|70066.2|467
1654820700000|2022-06-10 00:25:00|70112.5|70092.5|70103.6|70088.6|70113.8|70097|70089.6|70073.4|546
1654821000000|2022-06-10 00:30:00|70104.1|70089.1|70077.8|70062.8|70108.2|70090.9|70073.9|70057.4|444
1654821300000|2022-06-10 00:35:00|70077.5|70062.5|70052.6|70032.6|70079.8|70062.6|70049.9|70032.4|419
1654821600000|2022-06-10 00:40:00|70052.5|70032.5|70052.9|70037.9|70060.2|70042.4|70044|70029|568
1654821900000|2022-06-10 00:45:00|70053.2|70038.2|70037.4|70022.4|70057.3|70039.8|70032.5|70016.2|583
1654822200000|2022-06-10 00:50:00|70038.1|70023.1|70054.7|70034.7|70059.8|70042.8|70031|70012.6|568
1654822500000|2022-06-10 00:55:00|70053.4|70033.4|70031|70011|70054.9|70036.4|70026.6|70008.9|574
1654822800000|2022-06-10 01:00:00|70028.6|70013.6|70038.4|70023.4|70048.7|70031.6|70024.7|70006.8|665
1654823100000|2022-06-10 01:05:00|70039.1|70024.1|70063.1|70043.1|70063.7|70047.3|70034.2|70017.3|496
1654823400000|2022-06-10 01:10:00|70062.9|70042.9|70040.8|70020.8|70064|70046.6|70038|70020.4|421
1654823700000|2022-06-10 01:15:00|70042.5|70022.5|70040.5|70020.5|70047.8|70027.8|70026.6|70009.9|519
1654824000000|2022-06-10 01:20:00|70040.4|70020.4|70066.7|70046.7|70073.3|70056|70037.1|70020|542
1654824300000|2022-06-10 01:25:00|70066.4|70046.4|70040|70020|70067.8|70047.8|70035.5|70017.3|457
1654824600000|2022-06-10 01:30:00|70040.9|70017.1|70044.5|70029.5|70053|70033.4|70029.1|70012.1|570
1654824900000|2022-06-10 01:35:00|70044.4|70029.4|70039.7|70019.7|70052.4|70032.6|70036.2|70018.7|359
1654825200000|2022-06-10 01:40:00|70039.1|70019.1|70053.8|70033.8|70065.3|70046.8|70039.1|70019.1|665
1654825500000|2022-06-10 01:45:00|70054|70034|70039.6|70019.6|70058|70039.8|70034.1|70016.8|640
1654825800000|2022-06-10 01:50:00|70039.5|70019.5|70032.1|70017.1|70047.8|70029.7|70028.7|70011.5|605
1654826100000|2022-06-10 01:55:00|70031.9|70016.9|70021.6|70006.6|70034.3|70016.9|70016.6|69999.2|488
1654826400000|2022-06-10 02:00:00|70021.4|70006.4|70018.2|69998.2|70030.4|70011.6|70013.2|69995.7|544
1654826700000|2022-06-10 02:05:00|70018.3|69998.3|70019.6|70004.6|70026.6|70007.2|70013|69995|508
1654827000000|2022-06-10 02:10:00|70019.5|70004.5|70017.1|69997.1|70023.9|70006.3|70004.4|69987.1|629
1654827300000|2022-06-10 02:15:00|70017.4|69997.4|70008|69988|70020.3|70003.2|70006.5|69986.8|444
1654827600000|2022-06-10 02:20:00|70008.1|69988.1|70011.4|69996.4|70023.2|70007.4|70004.4|69986.5|526
1654827900000|2022-06-10 02:25:00|70014.4|69994.4|69992.1|69972.1|70014.4|69994.4|69990.5|69971.7|566
1654828200000|2022-06-10 02:30:00|69992.4|69972.4|70004.9|69984.9|70005.9|69986.4|69990.6|69971.9|537
1654828500000|2022-06-10 02:35:00|70005.4|69985.4|70020|70000|70025.7|70007.8|70004.9|69985.4|505
1654828800000|2022-06-10 02:40:00|70020.2|70000.2|70016.3|69996.3|70033.8|70016.1|70013.1|69995.5|514
1654829100000|2022-06-10 02:45:00|70016.1|69996.1|70005.2|69985.2|70017.2|69998.5|69999.4|69984.4|493
1654829400000|2022-06-10 02:50:00|70003.4|69988.4|70022.1|70002.1|70022.1|70004.7|70003.3|69986.3|449
1654829700000|2022-06-10 02:55:00|70018.7|70003.7|69989.9|69974.9|70026.8|70009.3|69988.7|69971.1|617
1654830000000|2022-06-10 03:00:00|69992.7|69972.7|69993.3|69973.3|69997.9|69980.1|69986.9|69969.1|589
1654830300000|2022-06-10 03:05:00|69992|69977|69985.5|69965.5|70001.1|69982.6|69981.5|69964.5|482
1654830600000|2022-06-10 03:10:00|69985.8|69965.8|69978.8|69963.8|69993.2|69975.1|69975.9|69957.1|514
1654830900000|2022-06-10 03:15:00|69978.7|69963.7|69978.2|69963.2|69986.7|69970.5|69976.4|69958.8|474
1654831200000|2022-06-10 03:20:00|69978.5|69963.5|69973.7|69953.7|69981.1|69964.3|69971.2|69953.7|401
1654831500000|2022-06-10 03:25:00|69971.6|69956.6|69971|69951|69976.6|69958.8|69964.8|69947.7|364
1654831800000|2022-06-10 03:30:00|69971.1|69951.1|69982.2|69962.2|69986.9|69969.4|69962.7|69946.2|492
1654832100000|2022-06-10 03:35:00|69981|69961|69965.1|69950.1|69983.6|69963.6|69959.1|69943.5|386
1654832400000|2022-06-10 03:40:00|69965.2|69950.2|69967.5|69952.5|69976.8|69959.1|69962.3|69946.5|341
1654832700000|2022-06-10 03:45:00|69967.4|69952.4|69962.9|69947.9|69971.5|69953.8|69961.4|69944.6|310
1654833000000|2022-06-10 03:50:00|69963|69948|69966|69946|69967.6|69949.9|69952|69934.9|400
1654833300000|2022-06-10 03:55:00|69962.8|69947.8|69963.5|69943.5|69970.8|69953.6|69958.4|69940.7|457
1654833600000|2022-06-10 04:00:00|69963.6|69943.6|69960.5|69945.5|69968.8|69950|69959.1|69941.9|455
1654833900000|2022-06-10 04:05:00|69960.3|69945.3|69965.2|69945.2|69967.8|69949.3|69955.1|69936.8|395
1654834200000|2022-06-10 04:10:00|69965.4|69945.4|69968.1|69948.1|69978.7|69960.9|69962|69943.3|534
1654834500000|2022-06-10 04:15:00|69967.2|69947.2|69982.2|69962.2|69986|69968.7|69967.2|69947.2|472
1654834800000|2022-06-10 04:20:00|69982.3|69962.3|69975.6|69955.6|69983|69963|69969.7|69949.7|436
1654835100000|2022-06-10 04:25:00|69975.3|69955.3|69983.8|69963.8|69987.7|69969.6|69968.3|69949.8|409
1654835400000|2022-06-10 04:30:00|69983.7|69963.7|69967.8|69952.8|69986|69966|69965.8|69948.7|443
1654835700000|2022-06-10 04:35:00|69967.2|69952.2|69977.1|69962.1|69982.9|69965.8|69963.4|69944.4|329
1654836000000|2022-06-10 04:40:00|69979.7|69959.7|69986.5|69966.5|69986.7|69967.3|69975.3|69957.7|461
1654836300000|2022-06-10 04:45:00|69983.6|69968.6|69973.3|69953.3|69987.5|69968.6|69967.6|69951.3|443
1654836600000|2022-06-10 04:50:00|69973.5|69953.5|69984.4|69969.4|69994.3|69976.4|69971.8|69953.3|494
1654836900000|2022-06-10 04:55:00|69984.9|69969.9|69986.8|69966.8|69989.1|69973|69976.9|69960.1|355
1654837200000|2022-06-10 05:00:00|69987.2|69967.2|69967.1|69947.1|69987.3|69967.3|69950.3|69934.7|726
1654837500000|2022-06-10 05:05:00|69967.8|69947.8|69954.6|69934.6|69971.1|69951.1|69947.4|69927.4|565
1654837800000|2022-06-10 05:10:00|69954.4|69934.4|69951.3|69931.3|69964.6|69947.8|69944.1|69924.1|628
1654838100000|2022-06-10 05:15:00|69951.2|69931.2|69946.1|69931.1|69954.5|69935|69936.6|69918.5|685
1654838400000|2022-06-10 05:20:00|69945.4|69930.4|69953|69933|69956.8|69939.6|69943.6|69926.2|600
1654838700000|2022-06-10 05:25:00|69952.9|69932.9|69948.8|69928.8|69953.1|69933.3|69940|69922|526
1654839000000|2022-06-10 05:30:00|69948.9|69928.9|69929.8|69914.8|69950.2|69932.5|69929.8|69912.2|623
1654839300000|2022-06-10 05:35:00|69930.5|69915.5|69941.5|69926.5|69945.6|69928.5|69929.8|69912.4|620
1654839600000|2022-06-10 05:40:00|69941|69926|69926.7|69911.7|69944.1|69927.4|69924.5|69906.9|560
1654839900000|2022-06-10 05:45:00|69926.1|69911.1|69914.3|69894.3|69938.9|69921|69911|69893|593
1654840200000|2022-06-10 05:50:00|69914.4|69894.4|69949|69929|69951.3|69933.4|69913|69894.3|670
1654840500000|2022-06-10 05:55:00|69948.5|69928.5|69972.6|69951.6|69979.9|69962.5|69948.5|69928.5|664
1654840800000|2022-06-10 06:00:00|69972.2|69952.2|69989.9|69969.9|69992.3|69976|69959.7|69939.7|866
1654841100000|2022-06-10 06:05:00|69990.1|69970.1|70004.4|69989.4|70017.3|69999.7|69987.7|69970.1|766
1654841400000|2022-06-10 06:10:00|70011.8|69996.8|70009.7|69989.7|70017.3|70002.3|69992.8|69977.8|756
1654841700000|2022-06-10 06:15:00|70009.8|69989.8|70044|70029|70050.7|70033|70006|69988.3|747
1654842000000|2022-06-10 06:20:00|70043.7|70028.7|70037|70022|70061.9|70045.1|70032.8|70015.8|838
1654842300000|2022-06-10 06:25:00|70036.9|70021.9|70030.6|70015.6|70049.6|70031.9|70023.6|70008.6|797
1654842600000|2022-06-10 06:30:00|70030.9|70015.9|70005.3|69990.3|70044.1|70027.5|70001.8|69986.8|776
1654842900000|2022-06-10 06:35:00|70005.5|69990.5|69996.2|69976.2|70021.9|70004.7|69996.2|69976.2|788
1654843200000|2022-06-10 06:40:00|69999.1|69979.1|69970.1|69950.1|70006.6|69988.6|69960.6|69944.3|837
1654843500000|2022-06-10 06:45:00|69966.6|69951.6|70000.5|69980.5|70001.2|69983.3|69961|69945.4|739
1654843800000|2022-06-10 06:50:00|70000.4|69980.4|69985.8|69970.8|70001.1|69985|69958.8|69943.5|704
1654844100000|2022-06-10 06:55:00|69986|69971|69993.7|69978.7|70022.7|70005|69984|69967.2|813
1654844400000|2022-06-10 07:00:00|69995.5|69975.5|69984.4|69964.4|70016.3|69996.3|69955.9|69938|963
1654844700000|2022-06-10 07:05:00|69984.9|69969.9|70002.6|69987.6|70008.8|69993.8|69979.7|69960.4|932
1654845000000|2022-06-10 07:10:00|70002.5|69987.5|69968.4|69953.4|70008.9|69991.2|69959.8|69942.3|928
1654845300000|2022-06-10 07:15:00|69968.8|69953.8|69939.1|69924.1|69973.4|69955.8|69933.8|69916.3|893
1654845600000|2022-06-10 07:20:00|69939.9|69924.9|69953.7|69938.7|69960.7|69942.1|69933|69917.4|994
1654845900000|2022-06-10 07:25:00|69955.4|69940.4|69939.8|69924.8|69959.2|69942.7|69931.1|69913.5|991
1654846200000|2022-06-10 07:30:00|69942.4|69922.4|69951.7|69931.7|69980.3|69962.9|69942.4|69922.4|948
1654846500000|2022-06-10 07:35:00|69951.8|69931.8|69944.8|69924.8|69966.5|69949.8|69942.5|69924.7|893
1654846800000|2022-06-10 07:40:00|69945|69925|69920.9|69905.9|69949.2|69931.8|69915.9|69898.3|863
1654847100000|2022-06-10 07:45:00|69923.1|69903.1|70014.1|69994.1|70021.4|70002.1|69921|69903|929
1654847400000|2022-06-10 07:50:00|70014.3|69994.3|70033|70013|70061.4|70043.5|70004.7|69987.6|934
1654847700000|2022-06-10 07:55:00|70033.1|70013.1|70024.9|70004.9|70035.7|70018.1|70009.1|69993.1|848
1654848000000|2022-06-10 08:00:00|70025.5|70005.5|70005.4|69985.4|70027.8|70009.6|69974.7|69956.3|888
1654848300000|2022-06-10 08:05:00|70005.8|69985.8|70005.6|69985.6|70008.3|69990.2|69989.1|69969.5|849
1654848600000|2022-06-10 08:10:00|70003.2|69988.2|70055.5|70035.5|70056.2|70039.4|70002.9|69984.6|781
1654848900000|2022-06-10 08:15:00|70055.9|70035.9|70086|70066|70099.5|70081.9|70053.1|70034.5|851
1654849200000|2022-06-10 08:20:00|70086.2|70066.2|70084.8|70069.8|70092.5|70075.2|70072.6|70055.8|736
1654849500000|2022-06-10 08:25:00|70088.3|70068.3|70110.7|70090.7|70143|70123|70085.4|70067.5|881
1654849800000|2022-06-10 08:30:00|70110.9|70090.9|70106.2|70086.2|70111.1|70094|70057.2|70039.9|868
1654850100000|2022-06-10 08:35:00|70108.2|70093.2|70110.1|70095.1|70139.8|70123|70098.2|70079.7|821
1654850400000|2022-06-10 08:40:00|70111.9|70096.9|70086.8|70066.8|70115.2|70098.6|70078.6|70061.2|848
1654850700000|2022-06-10 08:45:00|70085.9|70065.9|70099.4|70084.4|70101.7|70085.4|70080|70062.7|724
1654851000000|2022-06-10 08:50:00|70100.2|70085.2|70094.1|70079.1|70120.1|70105|70085.7|70068.2|821
1654851300000|2022-06-10 08:55:00|70096.8|70076.8|70095.9|70075.9|70101.8|70083.5|70079|70061.8|709
1654851600000|2022-06-10 09:00:00|70096|70076|70105.3|70085.3|70111.2|70093.2|70073.5|70056.5|770
1654851900000|2022-06-10 09:05:00|70102.5|70087.5|70107.2|70092.2|70131.7|70116.5|70101.8|70086.8|716
1654852200000|2022-06-10 09:10:00|70106.4|70091.4|70125.6|70105.6|70125.7|70105.7|70095.7|70077.4|742
1654852500000|2022-06-10 09:15:00|70125.9|70105.9|70198.9|70178.9|70221.6|70204.2|70125.6|70105.6|931
1654852800000|2022-06-10 09:20:00|70199.8|70179.8|70214.8|70194.8|70219.2|70200.4|70173.3|70156|839
1654853100000|2022-06-10 09:25:00|70214.6|70194.6|70240.3|70220.3|70258.3|70240.5|70207.1|70189.8|836
1654853400000|2022-06-10 09:30:00|70236.8|70221.8|70182.8|70162.8|70239.5|70221.8|70176.9|70156.9|807
1654853700000|2022-06-10 09:35:00|70182.6|70162.6|70167.7|70152.7|70188|70168.6|70158.5|70138.5|748
1654854000000|2022-06-10 09:40:00|70168.1|70153.1|70173.4|70158.4|70176.6|70159.1|70147.1|70129.4|819
1654854300000|2022-06-10 09:45:00|70174.4|70159.4|70238.7|70218.7|70248.4|70228.7|70174.4|70156|798
1654854600000|2022-06-10 09:50:00|70241.8|70221.8|70205.5|70190.5|70246.7|70227.9|70200.7|70184.1|869
1654854900000|2022-06-10 09:55:00|70207.4|70192.4|70212|70192|70223.1|70205.1|70187.8|70172.8|725
1654855200000|2022-06-10 10:00:00|70211|70191|70219.4|70204.4|70228.4|70212|70195.7|70178.8|703
1654855500000|2022-06-10 10:05:00|70219.3|70204.3|70173.5|70158.5|70220.8|70205|70168.5|70153.5|768
1654855800000|2022-06-10 10:10:00|70173.7|70158.7|70175.1|70155.1|70195.1|70176.7|70156.2|70136.9|807
1654856100000|2022-06-10 10:15:00|70175.2|70155.2|70155|70140|70191.2|70173.2|70142.4|70127.4|722
1654856400000|2022-06-10 10:20:00|70154.6|70139.6|70186.2|70171.2|70191.1|70171.7|70146|70131|723
1654856700000|2022-06-10 10:25:00|70186.7|70171.7|70171.3|70151.3|70207.7|70192.3|70163.7|70145.6|718
1654857000000|2022-06-10 10:30:00|70171.4|70151.4|70163.8|70148.8|70192.5|70174|70146.4|70131.4|791
1654857300000|2022-06-10 10:35:00|70163.9|70148.9|70165.9|70150.9|70174.2|70159.2|70150.7|70132.9|556
1654857600000|2022-06-10 10:40:00|70167|70152|70206.6|70191.6|70208.2|70191.9|70164.3|70149.3|623
1654857900000|2022-06-10 10:45:00|70207.5|70192.5|70259.5|70239.5|70260.8|70242.4|70206.5|70190.4|726
1654858200000|2022-06-10 10:50:00|70259.3|70239.3|70268.8|70248.8|70278.3|70262|70233.6|70214|745
1654858500000|2022-06-10 10:55:00|70271.1|70251.1|70232.4|70212.4|70278.8|70261.4|70232|70212|794
1654858800000|2022-06-10 11:00:00|70230.8|70210.8|70234.7|70219.7|70252.8|70234.9|70219.6|70204.6|763
1654859100000|2022-06-10 11:05:00|70234.3|70219.3|70238.7|70218.7|70250|70235|70230.7|70213.4|644
1654859400000|2022-06-10 11:10:00|70236.4|70221.4|70229.6|70209.6|70263.4|70248.4|70223.7|70205.4|780
1654859700000|2022-06-10 11:15:00|70226.7|70211.7|70239.4|70219.4|70250.1|70232.2|70213.7|70195.9|721
1654860000000|2022-06-10 11:20:00|70239.2|70219.2|70272.2|70252.2|70277.8|70261.4|70229.1|70212.8|805
1654860300000|2022-06-10 11:25:00|70275.2|70255.2|70273.5|70258.5|70306.5|70289.6|70266.3|70247.2|806
1654860600000|2022-06-10 11:30:00|70273.8|70258.8|70322.3|70302.3|70327.1|70307.1|70273.8|70258.8|800
1654860900000|2022-06-10 11:35:00|70322.8|70302.8|70325.4|70305.4|70329.9|70310.9|70287.5|70267.5|782
1654861200000|2022-06-10 11:40:00|70323.8|70308.8|70316|70301|70349.7|70330.4|70310|70295|839
1654861500000|2022-06-10 11:45:00|70319|70299|70330.6|70315.6|70338.7|70323.7|70309.8|70294.6|722
1654861800000|2022-06-10 11:50:00|70331.5|70316.5|70362.2|70347.2|70371.9|70355.9|70331.5|70316.5|753
1654862100000|2022-06-10 11:55:00|70361|70346|70356.1|70341.1|70378.7|70361|70350.4|70331.2|911
1654862400000|2022-06-10 12:00:00|70358.2|70338.2|70337.8|70317.8|70382.9|70364.4|70326.3|70310.5|931
1654862700000|2022-06-10 12:05:00|70336.2|70316.2|70328.7|70313.7|70349.4|70332.4|70317.9|70302.9|783
1654863000000|2022-06-10 12:10:00|70328.4|70313.4|70331.1|70316.1|70341.5|70324.2|70324.3|70308.2|697
1654863300000|2022-06-10 12:15:00|70331.2|70316.2|70327|70307|70344.5|70329.5|70318.4|70303.4|670
1654863600000|2022-06-10 12:20:00|70325.3|70310.3|70319.5|70299.5|70330.1|70312.3|70294.6|70278.7|798
1654863900000|2022-06-10 12:25:00|70319.4|70299.4|70279.9|70251.8|70320.1|70300.1|70270.8|70249.8|830
1654864200000|2022-06-10 12:30:00|70281.1|70254.9|70540.8|70520.8|70585.8|70565.8|70281.1|70251.3|1158
1654864500000|2022-06-10 12:35:00|70536.4|70516.4|70468.7|70448.7|70538.9|70518.9|70428.7|70408.7|1123
1654864800000|2022-06-10 12:40:00|70470.4|70450.4|70461.2|70441.2|70471.1|70451.1|70373.9|70353.9|1149
1654865100000|2022-06-10 12:45:00|70460.3|70440.3|70541.8|70521.8|70544.5|70529.5|70431.2|70411.2|1119
1654865400000|2022-06-10 12:50:00|70543.1|70523.1|70598.8|70578.8|70648.2|70628.2|70532.5|70512.5|1146
1654865700000|2022-06-10 12:55:00|70600.2|70580.2|70698.9|70683.9|70711.2|70691.9|70600.2|70580.2|1118
1654866000000|2022-06-10 13:00:00|70695.2|70680.2|70568.8|70548.8|70698.3|70681.7|70558.5|70538.5|1116
1654866300000|2022-06-10 13:05:00|70568.9|70548.9|70576.2|70561.2|70617.3|70597.3|70551.9|70536.9|1044
1654866600000|2022-06-10 13:10:00|70577.2|70562.2|70611.1|70591.1|70628.6|70611.3|70561.6|70543.9|1019
1654866900000|2022-06-10 13:15:00|70611.2|70591.2|70621.8|70601.8|70635|70616.7|70602.2|70586.2|1009
1654867200000|2022-06-10 13:20:00|70620.3|70600.3|70635.6|70615.6|70673.2|70655.8|70615.5|70599.5|1064
1654867500000|2022-06-10 13:25:00|70633.9|70618.9|70582.1|70562.1|70645.3|70630|70576.8|70559.8|1012
1654867800000|2022-06-10 13:30:00|70580.6|70565.6|70615|70595|70649.4|70633.9|70567|70552|1123
1654868100000|2022-06-10 13:35:00|70614.7|70594.7|70635.3|70620.3|70638.7|70621.2|70577|70560.1|1073
1654868400000|2022-06-10 13:40:00|70635.7|70620.7|70605|70590|70670.3|70654.3|70602.9|70587.9|1092
1654868700000|2022-06-10 13:45:00|70603.7|70588.7|70629.9|70609.9|70668.6|70651.7|70603.5|70588.5|1078
1654869000000|2022-06-10 13:50:00|70629.2|70609.2|70687.3|70667.3|70704.5|70684.9|70628.1|70609.2|1066
1654869300000|2022-06-10 13:55:00|70688.9|70668.9|70672.7|70652.7|70703.8|70688.7|70647.4|70627.8|1016
1654869600000|2022-06-10 14:00:00|70671.1|70656.1|70765.2|70745.2|70777.5|70761.1|70668.1|70650.1|1099
1654869900000|2022-06-10 14:05:00|70766.1|70746.1|70761.5|70746.5|70773.5|70758.5|70719.8|70702.8|1019
1654870200000|2022-06-10 14:10:00|70763.1|70748.1|70740.4|70720.4|70789.8|70774.7|70717|70698.8|1064
1654870500000|2022-06-10 14:15:00|70741.1|70721.1|70763.6|70743.6|70780.3|70764|70713.8|70696.2|1037
1654870800000|2022-06-10 14:20:00|70764.1|70744.1|70802|70782|70802.8|70786.9|70725.9|70705.9|983
1654871100000|2022-06-10 14:25:00|70803.8|70783.8|70806.5|70791.5|70812.5|70797.5|70779.1|70761.5|976
1654871400000|2022-06-10 14:30:00|70806.6|70791.6|70742.9|70727.9|70810.6|70795.6|70720.4|70702.6|1084
1654871700000|2022-06-10 14:35:00|70740.8|70725.8|70758.8|70738.8|70763.4|70747.4|70729.6|70713.9|974
1654872000000|2022-06-10 14:40:00|70755.5|70740.5|70757.3|70737.3|70773.8|70755.4|70749|70730|968
1654872300000|2022-06-10 14:45:00|70757|70737|70727.4|70707.4|70761.8|70743.7|70722|70705.8|998
1654872600000|2022-06-10 14:50:00|70727.5|70707.5|70627|70607|70727.5|70710.2|70614.7|70594.7|1045
1654872900000|2022-06-10 14:55:00|70626.5|70606.5|70647.8|70627.8|70662.2|70642.2|70614.7|70594.7|1045
1654873200000|2022-06-10 15:00:00|70649|70629|70671.4|70651.4|70671.6|70651.6|70620.3|70604.3|1031
1654873500000|2022-06-10 15:05:00|70671.2|70651.2|70656.8|70636.8|70688.4|70669.5|70628.8|70610.1|1033
1654873800000|2022-06-10 15:10:00|70657.1|70637.1|70661.1|70641.1|70705.4|70685.4|70644.2|70625.5|1004
1654874100000|2022-06-10 15:15:00|70658.3|70643.3|70658.3|70638.3|70680.9|70661.3|70637.4|70620.5|954
1654874400000|2022-06-10 15:20:00|70658.1|70638.1|70697|70677|70701.1|70681.1|70632.4|70616|912
1654874700000|2022-06-10 15:25:00|70697.3|70677.3|70713.6|70693.6|70717.9|70697.9|70671.9|70651.9|933
1654875000000|2022-06-10 15:30:00|70713.4|70693.4|70729.3|70709.3|70735.9|70716.7|70695|70675.9|973
1654875300000|2022-06-10 15:35:00|70729|70709|70765.8|70745.8|70775|70755|70724.5|70705.4|882
1654875600000|2022-06-10 15:40:00|70765.5|70750.5|70723.7|70708.7|70773.2|70754.7|70719.4|70704.4|924
1654875900000|2022-06-10 15:45:00|70722.9|70707.9|70741.6|70726.6|70744.4|70729.2|70715.3|70695.8|768
1654876200000|2022-06-10 15:50:00|70741.3|70726.3|70708.4|70688.4|70745.3|70727.1|70701.4|70683.8|768
1654876500000|2022-06-10 15:55:00|70707.9|70687.9|70713|70698|70726.7|70711.7|70697.6|70678.3|861
1654876800000|2022-06-10 16:00:00|70712.5|70697.5|70712.6|70692.6|70726.5|70706.5|70701.7|70684.4|780
1654877100000|2022-06-10 16:05:00|70709.7|70694.7|70704.2|70684.2|70717|70702|70676.8|70660.8|740
1654877400000|2022-06-10 16:10:00|70705.3|70685.3|70738|70718|70745.9|70727.7|70704.4|70684.4|803
1654877700000|2022-06-10 16:15:00|70737.8|70717.8|70727.8|70707.8|70754.6|70737.9|70724|70704.3|782
1654878000000|2022-06-10 16:20:00|70727.7|70707.7|70743.8|70723.8|70746.9|70729.1|70716.4|70696.4|848
1654878300000|2022-06-10 16:25:00|70743.7|70723.7|70736|70716|70765.3|70745.7|70733.7|70713.7|824
1654878600000|2022-06-10 16:30:00|70737.2|70717.2|70743.7|70723.7|70770.7|70750.7|70736.6|70716.6|843
1654878900000|2022-06-10 16:35:00|70743.4|70723.4|70734.9|70714.9|70759.7|70739.7|70733.3|70713.3|711
1654879200000|2022-06-10 16:40:00|70737.1|70717.1|70729.4|70709.4|70738|70718|70712.3|70692.3|763
1654879500000|2022-06-10 16:45:00|70729.3|70709.3|70681.9|70661.9|70733.9|70715.4|70681.8|70661.8|740
1654879800000|2022-06-10 16:50:00|70683.3|70663.3|70716.4|70696.4|70730.9|70710.9|70683.3|70663.3|748
1654880100000|2022-06-10 16:55:00|70716.7|70696.7|70737.2|70717.2|70741.8|70721.8|70716.7|70696.7|744
1654880400000|2022-06-10 17:00:00|70737.1|70717.1|70728.9|70708.9|70746.3|70728.9|70727.2|70708.3|723
1654880700000|2022-06-10 17:05:00|70728.8|70708.8|70732.5|70712.5|70741.1|70722.8|70718.6|70698.6|688
1654881000000|2022-06-10 17:10:00|70732.8|70712.8|70728.8|70713.8|70734.5|70717.1|70718.7|70700.1|731
1654881300000|2022-06-10 17:15:00|70730.2|70715.2|70700.4|70680.4|70737|70719.6|70699.1|70679.1|760
1654881600000|2022-06-10 17:20:00|70700.1|70680.1|70692.2|70672.2|70702.5|70682.5|70680.8|70662|731
1654881900000|2022-06-10 17:25:00|70692.1|70672.1|70676.2|70656.2|70701.7|70684.7|70673.7|70656.2|735
1654882200000|2022-06-10 17:30:00|70674|70659|70687.9|70667.9|70702|70684|70674|70654.3|778
1654882500000|2022-06-10 17:35:00|70687.7|70667.7|70683.5|70663.5|70691.6|70674.8|70664.4|70644.4|742
1654882800000|2022-06-10 17:40:00|70684.5|70664.5|70651.3|70636.3|70689.9|70672.7|70650|70634.5|726
1654883100000|2022-06-10 17:45:00|70652|70637|70634|70614|70661.2|70646.2|70622.5|70606.4|872
1654883400000|2022-06-10 17:50:00|70627.9|70612.9|70694.5|70679.5|70696.7|70679.8|70627.9|70610|900
1654883700000|2022-06-10 17:55:00|70694.2|70679.2|70716.6|70701.6|70718.4|70702.2|70688.6|70671.7|734
1654884000000|2022-06-10 18:00:00|70716.7|70701.7|70753.2|70738.2|70754.7|70738.4|70711|70693.1|816
1654884300000|2022-06-10 18:05:00|70753.9|70738.9|70733.7|70718.7|70756.7|70739.8|70719.7|70701.3|713
1654884600000|2022-06-10 18:10:00|70733.5|70718.5|70738|70723|70748.3|70729.9|70727.4|70710.2|647
1654884900000|2022-06-10 18:15:00|70738.1|70723.1|70716|70696|70747.1|70729.6|70712.2|70694|679
1654885200000|2022-06-10 18:20:00|70715.8|70695.8|70719.3|70704.3|70721.8|70706|70695.8|70679.2|702
1654885500000|2022-06-10 18:25:00|70719.1|70704.1|70724.8|70709.8|70740.5|70723.6|70715.8|70697.6|686
1654885800000|2022-06-10 18:30:00|70724.5|70709.5|70718.2|70698.2|70730.4|70715.4|70711.6|70693.7|673
1654886100000|2022-06-10 18:35:00|70718.3|70698.3|70717|70697|70725.9|70707.7|70707.9|70689.8|741
1654886400000|2022-06-10 18:40:00|70717.3|70697.3|70732.9|70712.9|70745.9|70728.2|70717.3|70697.3|716
1654886700000|2022-06-10 18:45:00|70733.4|70713.4|70702.3|70687.3|70734.4|70714.4|70694.7|70676.5|705
1654887000000|2022-06-10 18:50:00|70700.8|70685.8|70717.3|70702.3|70730.2|70714.3|70700|70682.8|755
1654887300000|2022-06-10 18:55:00|70716.8|70701.8|70705.5|70690.5|70719.2|70704.1|70690.2|70675.2|861
1654887600000|2022-06-10 19:00:00|70705.1|70690.1|70721.7|70701.7|70732.9|70712.9|70692.7|70674.1|920
1654887900000|2022-06-10 19:05:00|70721.1|70701.1|70710.1|70690.1|70732.8|70712.8|70700.1|70680.1|761
1654888200000|2022-06-10 19:10:00|70710|70690|70690.3|70670.3|70714.9|70695.6|70682|70662.6|746
1654888500000|2022-06-10 19:15:00|70689.6|70669.6|70694.5|70674.5|70716.9|70697.5|70689.6|70669.6|679
1654888800000|2022-06-10 19:20:00|70694.3|70674.3|70698.4|70678.4|70717.6|70697.6|70694.1|70674.1|660
1654889100000|2022-06-10 19:25:00|70698.7|70678.7|70683.3|70663.3|70698.8|70678.8|70668|70648|741
1654889400000|2022-06-10 19:30:00|70683.4|70663.4|70685.9|70665.9|70689.9|70670.2|70670.8|70651.3|829
1654889700000|2022-06-10 19:35:00|70686.1|70666.1|70679|70659|70688.2|70668.2|70665.3|70645.3|764
1654890000000|2022-06-10 19:40:00|70679.1|70659.1|70703.3|70683.3|70712.7|70694.1|70674.9|70654.9|694
1654890300000|2022-06-10 19:45:00|70704.2|70684.2|70699.8|70679.8|70719.9|70699.9|70687.7|70667.7|744
1654890600000|2022-06-10 19:50:00|70700.3|70680.3|70708.5|70688.5|70718.7|70699.3|70697.3|70677.3|799
1654890900000|2022-06-10 19:55:00|70708.2|70688.2|70724.9|70704.9|70726.2|70706.2|70696.9|70678.6|817
1654891200000|2022-06-10 20:00:00|70726.1|70706.1|70726.8|70706.8|70729.2|70709.2|70718.3|70698.3|574
1654891500000|2022-06-10 20:05:00|70726.5|70706.5|70721.8|70701.8|70731.7|70711.7|70701.9|70681.9|462
1654891800000|2022-06-10 20:10:00|70722|70702|70727|70707|70727|70707|70714.6|70694.6|408
1654892100000|2022-06-10 20:15:00|70726.1|70706.1|70728.7|70708.7|70731.9|70711.9|70706.3|70686.3|487
1654892400000|2022-06-10 20:20:00|70728.5|70708.5|70738.7|70718.7|70741.6|70721.6|70727.6|70707.6|480
1654892700000|2022-06-10 20:25:00|70738.5|70718.5|70724.7|70704.7|70738.8|70718.8|70719.2|70699.2|417
1654893000000|2022-06-10 20:30:00|70724.8|70704.8|70741.9|70721.9|70749.5|70729.5|70721.5|70701.5|327
1654893300000|2022-06-10 20:35:00|70742.8|70722.8|70737.2|70717.2|70745.7|70725.7|70733.3|70713.3|318
1654893600000|2022-06-10 20:40:00|70737.4|70717.4|70731.4|70711.4|70737.6|70717.6|70730.5|70710.5|243
1654893900000|2022-06-10 20:45:00|70731.1|70711.1|70711.2|70691.2|70731.5|70711.5|70709|70689|253
1654894200000|2022-06-10 20:50:00|70711.6|70691.6|70703.6|70683.6|70718.1|70698.1|70697|70677|300
1654894500000|2022-06-10 20:55:00|70703.7|70683.7|70757.3|70661.8|70765.1|70706.1|70703.7|70652.2|265
1655064000000|2022-06-12 20:00:00|70736.3|70706.3|70756.6|70726.6|70756.6|70726.6|70736.3|70706.3|5
1655064300000|2022-06-12 20:05:00|70755.9|70725.9|70736.3|70706.3|70755.9|70725.9|70736.3|70706.3|3
1655064600000|2022-06-12 20:10:00|70754.2|70724.2|70736.3|70706.3|70797.5|70725.2|70736.3|70683.5|13
1655064900000|2022-06-12 20:15:00|70758|70728|70756.1|70726.1|70760.1|70728|70756.1|70683.8|5
1655065200000|2022-06-12 20:20:00|70757.5|70727.5|70760.1|70683.8|70763|70733|70756.4|70683.8|8
1655065500000|2022-06-12 20:25:00|70762|70732|70762.6|70732.6|70765.3|70735.3|70762|70732|4
1655065800000|2022-06-12 20:30:00|70760.1|70683.8|70760.1|70683.8|70762.6|70732.6|70760.1|70683.8|3
1655066100000|2022-06-12 20:35:00|70762.5|70732.5|70762.5|70732.5|70762.5|70732.5|70762.5|70732.5|1
1655066700000|2022-06-12 20:45:00|70762.6|70732.6|70760.1|70683.8|70762.6|70732.6|70760.1|70683.8|2
1655067000000|2022-06-12 20:50:00|70813.1|70710.4|70754.2|70724.2|70813.1|70747.7|70754.2|70683.8|8
1655067300000|2022-06-12 20:55:00|70732.6|70702.6|70760.8|70707.5|70786.1|70728|70732.6|70682.9|24
1655067600000|2022-06-12 21:00:00|70746.7|70691.2|70743.7|70698.9|70759.5|70724.6|70743.7|70691.2|29
1655067900000|2022-06-12 21:05:00|70752.3|70715.9|70739.7|70698.2|70757.7|70724.1|70737.6|70698.2|38
1655068200000|2022-06-12 21:10:00|70745.4|70709.8|70736.3|70699.6|70749.5|70714.6|70736.3|70698.9|14
1655068500000|2022-06-12 21:15:00|70742.2|70707|70736.3|70700.2|70748.8|70715.4|70736.3|70699.6|11
1655068800000|2022-06-12 21:20:00|70775.6|70684.5|70736.3|70700.2|70777.1|70700.2|70736.3|70684.5|19
1655069100000|2022-06-12 21:25:00|70737.6|70701.6|70737.6|70701.6|70751.4|70717.8|70737.6|70685.1|21
1655069400000|2022-06-12 21:30:00|70749.6|70680.4|70748.4|70696.2|70759.4|70725.8|70737.6|70680.4|32
1655069700000|2022-06-12 21:35:00|70753.5|70691.2|70756.8|70723.2|70756.9|70723.4|70748.4|70689.8|16
1655070000000|2022-06-12 21:40:00|70748.4|70696.2|70748.4|70696.2|70781.7|70730.8|70746.6|70689.1|34
1655070300000|2022-06-12 21:45:00|70769.3|70708.7|70757.8|70708.3|70769.3|70708.7|70748.4|70696.2|19
1655070600000|2022-06-12 21:50:00|70753.1|70707.7|70769.3|70707.7|70769.3|70708.3|70753.1|70707.7|18
1655070900000|2022-06-12 21:55:00|70753.7|70728.2|70758.5|70701.6|70773.7|70739.8|70753.7|70701.6|48
1655071200000|2022-06-12 22:00:00|70768.5|70709.8|70809.4|70792.6|70830|70793.3|70752.1|70709.8|428
1655071500000|2022-06-12 22:05:00|70809.7|70793.9|70814.1|70794.1|70822.8|70796.9|70790.5|70755|336
1655071800000|2022-06-12 22:10:00|70813|70793|70830.1|70810.1|70845|70811.8|70793.6|70762.6|379
1655072100000|2022-06-12 22:15:00|70830.2|70810.2|70814.6|70794.6|70840|70814.8|70804.1|70776.2|759
1655072400000|2022-06-12 22:20:00|70814.5|70794.5|70823.7|70803.7|70837.9|70817.3|70808.1|70786.6|719
1655072700000|2022-06-12 22:25:00|70823.8|70802.8|70722.3|70702.3|70826.5|70803.2|70718.5|70698.5|631
1655073000000|2022-06-12 22:30:00|70722.5|70702.5|70759.1|70739.1|70762.9|70742.9|70717.4|70697.4|554
1655073300000|2022-06-12 22:35:00|70759.6|70739.6|70792.6|70772.6|70800.4|70780.4|70759.6|70739.6|585
1655073600000|2022-06-12 22:40:00|70792.7|70772.7|70804|70784|70805.8|70785.8|70777.7|70757.7|506
1655073900000|2022-06-12 22:45:00|70803.7|70783.7|70789.2|70769.2|70816.4|70793.4|70778.9|70757.9|601
1655074200000|2022-06-12 22:50:00|70789.1|70769.1|70784|70764|70803.1|70783.1|70783.3|70763.3|738
1655074500000|2022-06-12 22:55:00|70784.3|70764.3|70798.4|70778.4|70808.6|70787|70781.7|70761.7|425
1655074800000|2022-06-12 23:00:00|70798.3|70778.3|70775.1|70755.1|70798.9|70778.9|70762.5|70741.2|656
1655075100000|2022-06-12 23:05:00|70774.7|70754.7|70806.5|70786.5|70808.4|70788.4|70770.7|70750.7|562
1655075400000|2022-06-12 23:10:00|70806.6|70786.6|70811.7|70791.7|70824.9|70804.2|70799.8|70779.8|582
1655075700000|2022-06-12 23:15:00|70811.5|70791.5|70822.8|70802.8|70831.2|70811.2|70806|70786|535
1655076000000|2022-06-12 23:20:00|70823.1|70803.1|70843.2|70823.2|70844.1|70824.1|70822.1|70802.1|657
1655076300000|2022-06-12 23:25:00|70843.9|70823.9|70821.6|70801.6|70844.9|70824.9|70815.4|70795.4|612
1655076600000|2022-06-12 23:30:00|70821.3|70801.3|70828.4|70808.4|70836.7|70816.7|70814.6|70794.6|588
1655076900000|2022-06-12 23:35:00|70828.1|70808.1|70847.1|70827.1|70847.8|70827.8|70824.7|70804.7|599
1655077200000|2022-06-12 23:40:00|70847|70827|70828.4|70808.4|70852.3|70832.3|70815.7|70795.7|693
1655077500000|2022-06-12 23:45:00|70827.9|70807.9|70928.1|70908.1|70945.5|70925.5|70815.2|70795.2|735
1655077800000|2022-06-12 23:50:00|70927.9|70907.9|70931.9|70911.9|70945.5|70925.5|70917.4|70897.4|783
1655078100000|2022-06-12 23:55:00|70931.8|70911.8|70916.3|70896.3|70939.4|70919.4|70903.5|70883.5|670
1655078400000|2022-06-13 00:00:00|70916|70896|70928.5|70908.5|70929.4|70909.4|70891.3|70871.3|888
1655078700000|2022-06-13 00:05:00|70927.9|70907.9|70912.7|70892.7|70946.2|70926.2|70907|70887|871
1655079000000|2022-06-13 00:10:00|70912.8|70892.8|70926.4|70906.4|70938|70918|70910.6|70890.6|690
1655079300000|2022-06-13 00:15:00|70927.2|70907.2|70942.1|70922.1|70950.5|70930.5|70913.3|70893.3|650
1655079600000|2022-06-13 00:20:00|70942.5|70922.5|70918.1|70898.1|70942.6|70922.6|70909.8|70889.8|662
1655079900000|2022-06-13 00:25:00|70916.9|70896.9|70882.8|70862.8|70921.2|70901.2|70882.2|70862.2|715
1655080200000|2022-06-13 00:30:00|70883.4|70863.4|70905.7|70885.7|70913.2|70893.2|70883|70863|775
1655080500000|2022-06-13 00:35:00|70905|70885|70928|70908|70946.6|70926.6|70905|70885|701
1655080800000|2022-06-13 00:40:00|70927.6|70907.6|70951.4|70931.4|70957|70937|70924.7|70904.7|645
1655081100000|2022-06-13 00:45:00|70951.5|70931.5|70974.2|70954.2|70977.4|70957.4|70949.6|70929.6|728
1655081400000|2022-06-13 00:50:00|70971.8|70951.8|70980.3|70960.3|70984.1|70964.1|70955.7|70935.7|806
1655081700000|2022-06-13 00:55:00|70982.6|70962.6|70956.8|70936.8|70987.8|70967.8|70956.4|70936.4|713
1655082000000|2022-06-13 01:00:00|70957|70937|70985.6|70965.6|70988.8|70968.8|70948.8|70928.8|812
1655082300000|2022-06-13 01:05:00|70983.1|70963.1|70978.8|70958.8|70990.1|70970.1|70977|70957|562
1655082600000|2022-06-13 01:10:00|70978.7|70958.7|70973.5|70953.5|70980.8|70960.8|70957.6|70937.6|680
1655082900000|2022-06-13 01:15:00|70973.1|70953.1|70979.9|70959.9|70991.8|70971.8|70967.2|70947.2|685
1655083200000|2022-06-13 01:20:00|70980|70960|71013.6|70993.6|71015.8|70995.8|70976.7|70956.7|759
1655083500000|2022-06-13 01:25:00|71014.3|70994.3|71000.8|70980.8|71021.3|71001.3|70982.8|70962.8|755
1655083800000|2022-06-13 01:30:00|71001|70981|70961.7|70946.7|71001|70981|70951.5|70935.1|913
1655084100000|2022-06-13 01:35:00|70962.1|70947.1|70963.5|70943.5|70981.6|70961.8|70951.7|70933.2|867
1655084400000|2022-06-13 01:40:00|70963.7|70943.7|70973.1|70953.1|70981.1|70961.1|70945.8|70927.7|884
1655084700000|2022-06-13 01:45:00|70973.9|70953.9|70970.8|70950.8|70976.9|70956.9|70954.6|70934.6|830
1655085000000|2022-06-13 01:50:00|70970.7|70950.7|70992.1|70972.1|71010.5|70990.5|70962.8|70942.8|842
1655085300000|2022-06-13 01:55:00|70992.4|70972.4|70981.4|70966.4|70999.3|70979.3|70960.3|70940.3|745
1655085600000|2022-06-13 02:00:00|70982.4|70962.4|70936|70916|70982.4|70962.4|70934.5|70914.5|873
1655085900000|2022-06-13 02:05:00|70936.8|70916.8|70960.3|70940.3|70971.2|70951.2|70928.1|70908.1|813
1655086200000|2022-06-13 02:10:00|70960.2|70940.2|70965.9|70945.9|70970.7|70950.7|70935|70915|807
1655086500000|2022-06-13 02:15:00|70966|70946|70952.2|70932.2|70977.2|70957.2|70947.4|70927.4|760
1655086800000|2022-06-13 02:20:00|70952.1|70932.1|70941.1|70921.1|70965.6|70945.6|70940.7|70920.7|715
1655087100000|2022-06-13 02:25:00|70941|70921|70950.8|70930.8|70951.2|70931.2|70927.3|70907.3|730
1655087400000|2022-06-13 02:30:00|70950.5|70930.5|70960.3|70940.3|70962.2|70942.2|70947.1|70927.1|730
1655087700000|2022-06-13 02:35:00|70960.5|70940.5|70948.4|70928.4|70961.8|70941.8|70942.6|70922.6|569
1655088000000|2022-06-13 02:40:00|70948.5|70928.5|70943.7|70923.7|70958.9|70938.9|70938.6|70918.6|662
1655088300000|2022-06-13 02:45:00|70943.2|70923.2|70918.8|70898.8|70945.6|70925.6|70904.2|70884.2|658
1655088600000|2022-06-13 02:50:00|70920|70900|70904.8|70884.8|70924.7|70904.7|70903.2|70883.2|700
1655088900000|2022-06-13 02:55:00|70905|70885|70931.2|70911.2|70936.2|70916.8|70903.9|70883.9|713
1655089200000|2022-06-13 03:00:00|70930.5|70910.5|70916.5|70896.5|70932.2|70912.2|70904.7|70884.7|691
1655089500000|2022-06-13 03:05:00|70916.1|70896.1|70912.8|70892.8|70921.7|70904.4|70898.9|70878.9|719
1655089800000|2022-06-13 03:10:00|70913.2|70893.2|70898.3|70878.3|70917.3|70897.3|70894|70874|637
1655090100000|2022-06-13 03:15:00|70898.5|70878.5|70901.1|70886.1|70910.1|70890.2|70893.7|70873.7|582
1655090400000|2022-06-13 03:20:00|70901|70886|70894.5|70874.5|70907.2|70887.2|70893.6|70873.6|520
1655090700000|2022-06-13 03:25:00|70894.9|70874.9|70905.5|70885.5|70910.5|70890.5|70894.7|70874.7|455
1655091000000|2022-06-13 03:30:00|70905.6|70885.6|70918.2|70898.2|70927|70907|70905.6|70885.6|489
1655091300000|2022-06-13 03:35:00|70918.3|70898.3|70906.3|70886.3|70919.6|70899.6|70906.2|70886.2|454
1655091600000|2022-06-13 03:40:00|70906.5|70886.5|70912|70892|70915.2|70895.2|70902.3|70882.3|496
1655091900000|2022-06-13 03:45:00|70911.8|70891.8|70918.7|70898.7|70923.6|70903.6|70908.6|70888.6|471
1655092200000|2022-06-13 03:50:00|70918.8|70898.8|70919.4|70899.4|70923.3|70903.3|70907.4|70887.4|523
1655092500000|2022-06-13 03:55:00|70918.1|70898.1|70911.8|70891.8|70936.8|70918.8|70911.6|70891.6|536
1655092800000|2022-06-13 04:00:00|70911.5|70891.5|70925.2|70905.2|70935.9|70915.9|70911.4|70891.4|594
1655093100000|2022-06-13 04:05:00|70925.5|70905.5|70936.2|70916.2|70944.2|70924.2|70918.6|70898.6|576
1655093400000|2022-06-13 04:10:00|70937.4|70917.4|70952.8|70932.8|70954.7|70934.7|70935.2|70915.2|638
1655093700000|2022-06-13 04:15:00|70953|70933|70927.9|70907.9|70954.7|70935|70919.8|70899.8|598
1655094000000|2022-06-13 04:20:00|70928.6|70908.6|70938.2|70918.2|70941.8|70921.8|70927.6|70907.6|552
1655094300000|2022-06-13 04:25:00|70938.6|70918.6|70938.4|70918.4|70946|70926|70930|70910|493
1655094600000|2022-06-13 04:30:00|70938.5|70918.5|70960.9|70940.9|70969.4|70949.4|70937|70917|571
1655094900000|2022-06-13 04:35:00|70960.8|70940.8|70961|70941|70964.3|70944.3|70948.6|70928.6|502
1655095200000|2022-06-13 04:40:00|70959.6|70939.6|70969.3|70949.3|70982.2|70962.2|70956.8|70936.8|577
1655095500000|2022-06-13 04:45:00|70972.3|70952.3|70932.5|70912.5|70978|70958|70927.7|70907.7|677
1655095800000|2022-06-13 04:50:00|70933.1|70913.1|70933.7|70918.7|70947.1|70927.1|70928.8|70908.8|685
1655096100000|2022-06-13 04:55:00|70934.9|70919.9|70916.6|70896.6|70941.9|70921.9|70915.6|70895.6|710
1655096400000|2022-06-13 05:00:00|70916.4|70896.4|70907.7|70887.7|70936|70916|70901.2|70883.2|765
1655096700000|2022-06-13 05:05:00|70907.2|70887.2|70925.6|70905.6|70931.6|70914.1|70905.3|70885.4|622
1655097000000|2022-06-13 05:10:00|70925.7|70905.7|70911.4|70891.4|70927.1|70907.1|70898.8|70878.8|588
1655097300000|2022-06-13 05:15:00|70911.6|70891.6|70906.6|70886.6|70921.9|70903.8|70887.4|70867.4|684
1655097600000|2022-06-13 05:20:00|70906.2|70886.2|70901.1|70881.1|70908.2|70888.2|70893|70873|554
1655097900000|2022-06-13 05:25:00|70901.2|70881.2|70899.6|70879.6|70916.4|70896.4|70886.2|70866.2|654
1655098200000|2022-06-13 05:30:00|70899.5|70879.5|70898.4|70878.4|70908.7|70888.7|70887|70867|737
1655098500000|2022-06-13 05:35:00|70899.2|70879.2|70919.4|70899.4|70923.8|70903.8|70899.2|70879.2|594
1655098800000|2022-06-13 05:40:00|70919.7|70899.7|70949.4|70929.4|70951.1|70933.9|70910|70890.9|671
1655099100000|2022-06-13 05:45:00|70949.3|70929.3|70926.1|70906.1|70951.2|70931.2|70917.1|70897.1|698
1655099400000|2022-06-13 05:50:00|70926.3|70906.3|70926.2|70906.2|70936.3|70918.4|70922.6|70904.1|561
1655099700000|2022-06-13 05:55:00|70926.3|70906.3|70947.8|70927.8|70950.7|70931.1|70916.1|70896.7|637
1655100000000|2022-06-13 06:00:00|70948.7|70928.7|70995.8|70975.8|70997.6|70977.6|70942.7|70923.7|914
1655100300000|2022-06-13 06:05:00|70997|70977|70990.9|70975.9|71005.5|70985.5|70986.5|70966.5|833
1655100600000|2022-06-13 06:10:00|70990.4|70975.4|70988.4|70973.4|71016.4|71000.7|70970.5|70954.2|882
1655100900000|2022-06-13 06:15:00|70989.1|70974.1|70956.4|70941.4|70989.1|70974.1|70932.4|70915.3|853
1655101200000|2022-06-13 06:20:00|70956.2|70941.2|70934.8|70919.8|70967.1|70949.9|70929.1|70913.5|883
1655101500000|2022-06-13 06:25:00|70938.4|70918.4|70954.1|70939.1|70965.2|70950.2|70936.5|70918.4|909
1655101800000|2022-06-13 06:30:00|70955.6|70935.6|70951.6|70936.6|70957.6|70940|70936|70919.6|760
1655102100000|2022-06-13 06:35:00|70951.7|70936.7|70978.7|70963.7|70981|70965|70941.7|70924.3|888
1655102400000|2022-06-13 06:40:00|70981.4|70966.4|70959.3|70944.3|71006.2|70991|70949.4|70932.4|892
1655102700000|2022-06-13 06:45:00|70959.9|70944.9|71010.2|70990.2|71023.7|71007.4|70953.5|70938.5|914
1655103000000|2022-06-13 06:50:00|71010.3|70990.3|70989.1|70974.1|71017.5|70999.4|70975.1|70957.8|906
1655103300000|2022-06-13 06:55:00|70989|70974|71056.3|71041.3|71059.7|71041.6|70989|70973.5|836
1655103600000|2022-06-13 07:00:00|71057.6|71042.6|70982.3|70967.3|71062.6|71047.6|70981.7|70964.1|746
1655103900000|2022-06-13 07:05:00|70982.6|70967.6|70963.8|70943.8|70988.5|70970.8|70924.9|70909.9|776
1655104200000|2022-06-13 07:10:00|70963.7|70943.7|70983.6|70968.6|70986.4|70971.4|70954.5|70939.5|726
1655104500000|2022-06-13 07:15:00|70983.5|70968.5|70967.9|70952.9|70988.8|70971.3|70956.8|70941.3|787
1655104800000|2022-06-13 07:20:00|70968|70953|70947.9|70932.9|71002.5|70985.6|70927.8|70911.2|960
1655105100000|2022-06-13 07:25:00|70948.3|70933.3|70975.3|70960.3|70980.3|70965.3|70927.6|70912.6|990
1655105400000|2022-06-13 07:30:00|70975.4|70960.4|70981.3|70961.3|71001.7|70985.4|70968.6|70950.7|1016
1655105700000|2022-06-13 07:35:00|70980.9|70960.9|70956.4|70941.4|70981.1|70964.4|70932.5|70914.6|899
1655106000000|2022-06-13 07:40:00|70955.3|70940.3|71034.3|71019.3|71034.3|71019.3|70949.3|70932.2|970
1655106300000|2022-06-13 07:45:00|71034|71019|71077.1|71062.1|71086.2|71070.7|71016.4|71001.2|901
1655106600000|2022-06-13 07:50:00|71077.2|71062.2|71103|71088|71107.7|71088.6|71060|71045|947
1655106900000|2022-06-13 07:55:00|71103.6|71088.6|71091|71071|71121.3|71103.7|71078.4|71061.3|890
1655107200000|2022-06-13 08:00:00|71091.1|71071.1|71130.4|71110.4|71152.1|71136.1|71078.1|71061|998
1655107500000|2022-06-13 08:05:00|71127.3|71112.3|71093.5|71078.5|71137.9|71119.6|71081.4|71066.4|930
1655107800000|2022-06-13 08:10:00|71093.6|71078.6|71082.9|71067.9|71106.5|71091|71053.8|71036.9|920
1655108100000|2022-06-13 08:15:00|71081.2|71066.2|71085.1|71065.1|71099.3|71082.8|71062.3|71046.5|866
1655108400000|2022-06-13 08:20:00|71084.9|71064.9|71021.1|71006.1|71084.9|71066.1|71017.2|70999.5|977
1655108700000|2022-06-13 08:25:00|71021.5|71006.5|70978.8|70963.8|71029.7|71012.5|70964.8|70949.3|944
1655109000000|2022-06-13 08:30:00|70979|70964|71001.3|70986.3|71011|70993.3|70951.1|70934.1|952
1655109300000|2022-06-13 08:35:00|71001.1|70986.1|71006.7|70991.7|71025.4|71008.7|70986.8|70970.9|904
1655109600000|2022-06-13 08:40:00|71006.6|70991.6|71029.6|71009.6|71040.3|71023.9|70984.3|70967|993
1655109900000|2022-06-13 08:45:00|71027.2|71012.2|71013.1|70993.1|71039.9|71023.4|70988.4|70970.5|934
1655110200000|2022-06-13 08:50:00|71012.7|70992.7|70981.6|70966.6|71023.5|71008.5|70979.9|70962.5|902
1655110500000|2022-06-13 08:55:00|70980.1|70965.1|71025.2|71005.2|71043.6|71026.1|70974.2|70959.2|917
1655110800000|2022-06-13 09:00:00|71025.5|71005.5|71007.9|70987.9|71044.7|71029.7|70998.1|70979.5|949
1655111100000|2022-06-13 09:05:00|71008|70988|71000.8|70980.8|71020.3|71000.5|70983.1|70965.5|875
1655111400000|2022-06-13 09:10:00|71000.7|70980.7|71009.6|70989.6|71011.5|70991.5|70979|70962|895
1655111700000|2022-06-13 09:15:00|71009.4|70989.4|71040.8|71020.8|71057.5|71039.6|71007.6|70988.9|829
1655112000000|2022-06-13 09:20:00|71040.9|71020.9|71031.1|71016.1|71056.9|71041.9|71003|70985.5|921
1655112300000|2022-06-13 09:25:00|71031.3|71016.3|71023.2|71003.2|71040.6|71022|71014.7|70997.1|897
1655112600000|2022-06-13 09:30:00|71023.1|71003.1|71018.9|70998.9|71051|71036|71018.5|70998.9|849
1655112900000|2022-06-13 09:35:00|71015.6|71000.6|71051.5|71031.5|71052.1|71036.7|71012.6|70994.7|881
1655113200000|2022-06-13 09:40:00|71052.1|71032.1|71084.2|71069.2|71104.5|71087.2|71050.5|71031.5|866
1655113500000|2022-06-13 09:45:00|71083.3|71068.3|71092.9|71077.9|71095.6|71079.6|71066.1|71051.1|791
1655113800000|2022-06-13 09:50:00|71093.1|71078.1|71113.3|71098.3|71120.9|71105.9|71089.5|71073.1|823
1655114100000|2022-06-13 09:55:00|71113.2|71098.2|71115.6|71100.6|71123.3|71107.2|71096.3|71080.1|768
1655114400000|2022-06-13 10:00:00|71116.1|71101.1|71120.2|71105.2|71142|71125.8|71099.5|71082.5|834
1655114700000|2022-06-13 10:05:00|71119.4|71104.4|71093.5|71078.5|71126.7|71106.7|71077.4|71058.1|865
1655115000000|2022-06-13 10:10:00|71095.6|71075.6|71087.8|71072.8|71122|71102.9|71083.9|71068.9|854
1655115300000|2022-06-13 10:15:00|71087.6|71072.6|71099.9|71079.9|71111|71093.5|71086.5|71068.6|839
1655115600000|2022-06-13 10:20:00|71100.1|71080.1|71070.4|71055.4|71109.2|71092.3|71061.6|71045|799
1655115900000|2022-06-13 10:25:00|71070.3|71055.3|71094.4|71074.4|71104.7|71088.5|71067.9|71052.9|816
1655116200000|2022-06-13 10:30:00|71094.6|71074.6|71101.1|71081.1|71125|71107.2|71087.6|71069.4|933
1655116500000|2022-06-13 10:35:00|71100.4|71080.4|71073.1|71053.1|71115.9|71099.7|71070.3|71053.1|940
1655116800000|2022-06-13 10:40:00|71073.7|71053.7|71084.2|71069.2|71099.3|71082.1|71050.4|71033|900
1655117100000|2022-06-13 10:45:00|71084.5|71069.5|71091.2|71076.2|71104.6|71088.1|71063.7|71046.2|873
1655117400000|2022-06-13 10:50:00|71092.8|71077.8|71104.2|71084.2|71127.8|71112.3|71091.1|71073.8|891
1655117700000|2022-06-13 10:55:00|71104.4|71084.4|71075.7|71055.7|71104.4|71085.6|71072.7|71055.7|844
1655118000000|2022-06-13 11:00:00|71075.5|71055.5|71113.6|71098.6|71118.1|71103.1|71072.2|71055|898
1655118300000|2022-06-13 11:05:00|71113.8|71098.8|71112.1|71092.1|71133.1|71117.1|71092.8|71074.8|848
1655118600000|2022-06-13 11:10:00|71111.6|71091.6|71119.5|71104.5|71135.4|71117|71090.3|71072.9|908
1655118900000|2022-06-13 11:15:00|71118.1|71103.1|71137.2|71122.2|71143.7|71126.4|71101.5|71086.5|785
1655119200000|2022-06-13 11:20:00|71137.6|71122.6|71163.4|71148.4|71166.6|71149.8|71131|71116|954
1655119500000|2022-06-13 11:25:00|71162.6|71147.6|71174.2|71154.2|71190.8|71173.1|71138.4|71118.4|964
1655119800000|2022-06-13 11:30:00|71171.4|71156.4|71117.3|71102.3|71171.4|71156.4|71097.3|71079.9|897
1655120100000|2022-06-13 11:35:00|71117.5|71102.5|71119.6|71099.6|71141.1|71123.8|71106|71091|865
1655120400000|2022-06-13 11:40:00|71117.2|71102.2|71154.3|71139.3|71159.8|71144.8|71110.5|71092.3|860
1655120700000|2022-06-13 11:45:00|71153.4|71138.4|71197.3|71177.3|71197.3|71180.5|71145.4|71130.4|840
1655121000000|2022-06-13 11:50:00|71195.5|71180.5|71185.1|71170.1|71225.2|71210.2|71179.7|71163.4|932
1655121300000|2022-06-13 11:55:00|71185|71170|71229.7|71214.7|71236.4|71220|71160.5|71145.5|977
1655121600000|2022-06-13 12:00:00|71227.7|71212.7|71171.8|71156.8|71231.8|71213.8|71168.9|71153.9|1015
1655121900000|2022-06-13 12:05:00|71173.9|71158.9|71175.8|71155.8|71212.8|71195.7|71161.2|71145.8|967
1655122200000|2022-06-13 12:10:00|71176.1|71156.1|71171.6|71156.6|71193.1|71173.1|71153.2|71133.2|927
1655122500000|2022-06-13 12:15:00|71172|71157|71180.5|71160.5|71183.1|71163.1|71140.8|71121.8|1026
1655122800000|2022-06-13 12:20:00|71182.9|71162.9|71074.8|71059.8|71184.9|71168.6|71069.6|71052.4|1105
1655123100000|2022-06-13 12:25:00|71077.5|71057.5|71060.6|71040.6|71077.6|71060.7|71041.6|71021.6|1002
1655123400000|2022-06-13 12:30:00|71060.2|71040.2|71084.6|71069.6|71100.3|71083.4|71041.7|71026.7|1068
1655123700000|2022-06-13 12:35:00|71085.5|71070.5|71114.2|71099.2|71120.9|71105.9|71070.9|71053.6|1026
1655124000000|2022-06-13 12:40:00|71114.6|71099.6|71144.2|71129.2|71159.2|71142|71109.5|71092.1|1006
1655124300000|2022-06-13 12:45:00|71144|71129|71181.1|71166.1|71189.1|71171.3|71116.2|71098.6|967
1655124600000|2022-06-13 12:50:00|71180.5|71165.5|71132.7|71117.7|71180.7|71165.7|71127.1|71109.6|1024
1655124900000|2022-06-13 12:55:00|71132.4|71117.4|71102.8|71082.8|71137.9|71121.2|71098.2|71080.4|1010
1655125200000|2022-06-13 13:00:00|71103.1|71083.1|71139|71124|71139.4|71124.1|71092.7|71074.7|972
1655125500000|2022-06-13 13:05:00|71138.9|71123.9|71171|71156|71172.2|71157.2|71119.7|71101.6|991
1655125800000|2022-06-13 13:10:00|71172.4|71157.4|71086.1|71066.1|71173.3|71157.5|71082.9|71066|986
1655126100000|2022-06-13 13:15:00|71086.8|71066.8|71113.4|71093.4|71138.2|71119.5|71085.3|71066.1|972
1655126400000|2022-06-13 13:20:00|71113.5|71093.5|71150.8|71130.8|71161.7|71144.5|71109.7|71092|1015
1655126700000|2022-06-13 13:25:00|71148.7|71133.7|71167.6|71152.6|71177.5|71159.8|71145.8|71128.7|812
1655127000000|2022-06-13 13:30:00|71167.3|71152.3|71116.2|71101.2|71177.9|71162.9|71103.3|71087.3|794
1655127300000|2022-06-13 13:35:00|71119.9|71099.9|71236.5|71216.5|71236.5|71217.8|71117.9|71098.2|782
1655127600000|2022-06-13 13:40:00|71237|71217|71239.3|71219.3|71279.1|71264.1|71211|71193.5|1106
1655127900000|2022-06-13 13:45:00|71235.9|71220.9|71215.5|71200.5|71243|71224.7|71184.3|71166.4|1079
1655128200000|2022-06-13 13:50:00|71214.8|71199.8|71266.2|71246.2|71278.8|71262.6|71191.8|71176.8|1067
1655128500000|2022-06-13 13:55:00|71265.6|71245.6|71295.3|71280.3|71312.5|71294.2|71245|71227.8|1074
1655128800000|2022-06-13 14:00:00|71295|71280|71269.6|71254.6|71310.1|71293.3|71253.7|71238.7|1018
1655129100000|2022-06-13 14:05:00|71270|71255|71269.4|71254.4|71280.6|71263.3|71248.4|71233.4|946
1655129400000|2022-06-13 14:10:00|71269.7|71254.7|71324.1|71304.1|71326.5|71311.5|71247.2|71231.2|997
1655129700000|2022-06-13 14:15:00|71328.4|71313.4|71358.3|71338.3|71377.7|71361.7|71322.2|71307.2|957
1655130000000|2022-06-13 14:20:00|71355.5|71340.5|71344.8|71329.8|71365.4|71347.7|71322.8|71307.8|975
1655130300000|2022-06-13 14:25:00|71343.9|71328.9|71313.7|71298.7|71377.5|71362|71311.3|71296.3|960
1655130600000|2022-06-13 14:30:00|71313.3|71298.3|71288.9|71268.9|71334|71316.6|71262|71245.7|1045
1655130900000|2022-06-13 14:35:00|71287.8|71267.8|71326.6|71306.6|71331.6|71312.4|71279.7|71260.6|990
1655131200000|2022-06-13 14:40:00|71327.2|71307.2|71395.8|71380.8|71401.3|71384|71320.3|71303.3|954
1655131500000|2022-06-13 14:45:00|71396.3|71381.3|71383|71363|71401.7|71384.4|71373.6|71356.2|956
1655131800000|2022-06-13 14:50:00|71380.3|71365.3|71395.2|71380.2|71406.7|71389.1|71364.8|71348|993
1655132100000|2022-06-13 14:55:00|71394.9|71379.9|71404.1|71389.1|71427.2|71409.6|71387.3|71369.7|1041
1655132400000|2022-06-13 15:00:00|71403.8|71388.8|71373|71353|71405.8|71390.1|71359.1|71341.2|982
1655132700000|2022-06-13 15:05:00|71371.6|71351.6|71389.5|71369.5|71398.9|71381.3|71368.3|71351.2|888
1655133000000|2022-06-13 15:10:00|71384.7|71369.7|71366|71351|71397.8|71380.2|71363.5|71345.8|928
1655133300000|2022-06-13 15:15:00|71366.4|71351.4|71355|71340|71370.3|71352.8|71325.6|71310.6|967
1655133600000|2022-06-13 15:20:00|71355.3|71340.3|71328.9|71313.9|71378.1|71360.6|71326.1|71308.8|926
1655133900000|2022-06-13 15:25:00|71328.5|71313.5|71337|71322|71342.7|71325.6|71312.8|71296.3|943
1655134200000|2022-06-13 15:30:00|71336|71321|71366.2|71351.2|71381.2|71364.6|71323.4|71305.3|909
1655134500000|2022-06-13 15:35:00|71367|71352|71359.4|71339.4|71378.8|71359.7|71332.9|71316.3|988
1655134800000|2022-06-13 15:40:00|71356.2|71341.2|71368.4|71348.4|71369.5|71353.1|71335.3|71317.6|978
1655135100000|2022-06-13 15:45:00|71368.2|71348.2|71321.4|71301.4|71375.2|71360.2|71317.4|71299.7|878
1655135400000|2022-06-13 15:50:00|71319.2|71304.2|71357.8|71342.8|71369.7|71351.3|71310.3|71295.3|950
1655135700000|2022-06-13 15:55:00|71354.9|71339.9|71317.3|71297.3|71356.9|71339.9|71308.2|71292|943
1655136000000|2022-06-13 16:00:00|71316.1|71296.1|71284.1|71269.1|71322.7|71302.7|71277.9|71259.4|945
1655136300000|2022-06-13 16:05:00|71283.8|71268.8|71253.2|71238.2|71287.5|71272.5|71248.6|71233.6|862
1655136600000|2022-06-13 16:10:00|71252.8|71237.8|71201.9|71181.9|71262.5|71244.3|71195.8|71178.3|982
1655136900000|2022-06-13 16:15:00|71200.6|71180.6|71218.7|71198.7|71226.2|71206.9|71168|71150.9|915
1655137200000|2022-06-13 16:20:00|71218.1|71198.1|71239.7|71219.7|71243.1|71223.1|71204.8|71184.8|897
1655137500000|2022-06-13 16:25:00|71239.9|71219.9|71220.1|71200.1|71240|71220|71214.3|71194.3|872
1655137800000|2022-06-13 16:30:00|71216.7|71201.7|71209.1|71194.1|71243|71226|71202.4|71187.4|865
1655138100000|2022-06-13 16:35:00|71209|71194|71202.7|71187.7|71224.5|71208.6|71191.3|71173.8|723
1655138400000|2022-06-13 16:40:00|71202.9|71187.9|71259.2|71244.2|71263.7|71246.2|71201.5|71183.9|846
1655138700000|2022-06-13 16:45:00|71258.4|71243.4|71259.6|71239.6|71266|71249.1|71243.4|71223.4|791
1655139000000|2022-06-13 16:50:00|71257|71242|71263.7|71248.7|71269|71254|71238.6|71223.6|828
1655139300000|2022-06-13 16:55:00|71259.4|71244.4|71297.1|71282.1|71299.9|71282.2|71251.3|71234.4|789
1655139600000|2022-06-13 17:00:00|71297|71282|71311.2|71296.2|71321.4|71303.5|71283.5|71268.5|871
1655139900000|2022-06-13 17:05:00|71311|71296|71291.8|71276.8|71318.9|71301|71291.4|71274|739
1655140200000|2022-06-13 17:10:00|71294.3|71274.3|71277.9|71257.9|71297.5|71280.7|71274|71257.7|620
1655140500000|2022-06-13 17:15:00|71277.1|71257.1|71271.5|71256.5|71302.5|71284.8|71269.9|71252.2|629
1655140800000|2022-06-13 17:20:00|71271.6|71256.6|71252.8|71237.8|71281.5|71263.2|71249.4|71233.2|654
1655141100000|2022-06-13 17:25:00|71252|71237|71278.2|71263.2|71280|71263.3|71251.8|71235.6|730
1655141400000|2022-06-13 17:30:00|71278.1|71263.1|71285.1|71270.1|71293.3|71275.9|71270.6|71252.2|674
1655141700000|2022-06-13 17:35:00|71285.2|71270.2|71242.5|71227.5|71291.8|71274.2|71241.2|71226.2|664
1655142000000|2022-06-13 17:40:00|71242.9|71227.9|71211.1|71196.1|71243.1|71228.1|71209.6|71192.9|801
1655142300000|2022-06-13 17:45:00|71211.6|71196.6|71165.5|71145.5|71213.9|71197|71154.3|71139.3|814
1655142600000|2022-06-13 17:50:00|71165.2|71145.2|71176.7|71156.7|71192|71175|71154.2|71136.5|866
1655142900000|2022-06-13 17:55:00|71176.2|71156.2|71209.1|71189.1|71212.2|71195.5|71146|71127.6|949
1655143200000|2022-06-13 18:00:00|71210.2|71190.2|71218.4|71203.4|71218.4|71203.4|71188.6|71171|872
1655143500000|2022-06-13 18:05:00|71218.8|71203.8|71250.7|71230.7|71250.9|71232|71213.8|71195.2|810
1655143800000|2022-06-13 18:10:00|71250.6|71230.6|71252.1|71237.1|71261.7|71244.6|71239.2|71221.1|809
1655144100000|2022-06-13 18:15:00|71251.7|71236.7|71276.5|71261.5|71276.7|71261.7|71223.1|71206.3|832
1655144400000|2022-06-13 18:20:00|71276|71261|71303.9|71288.9|71308.1|71290|71258.4|71240.8|821
1655144700000|2022-06-13 18:25:00|71304|71289|71325.8|71310.8|71331.6|71314.7|71299.8|71284.8|771
1655145000000|2022-06-13 18:30:00|71325.6|71310.6|71341.2|71326.2|71360.9|71343.3|71325.5|71307.9|876
1655145300000|2022-06-13 18:35:00|71339|71324|71298|71278|71347.9|71330.4|71290.6|71272.7|861
1655145600000|2022-06-13 18:40:00|71296.8|71276.8|71315|71300|71332.2|71315.9|71289.3|71271.5|857
1655145900000|2022-06-13 18:45:00|71316.9|71301.9|71327.1|71307.1|71330.3|71313.2|71296.8|71280.9|751
1655146200000|2022-06-13 18:50:00|71327|71307|71331.6|71316.6|71353.4|71336|71320.6|71305.6|790
1655146500000|2022-06-13 18:55:00|71333|71318|71371.8|71356.8|71391|71375.8|71333|71318|910
1655146800000|2022-06-13 19:00:00|71370.3|71355.3|71366.4|71346.4|71399.4|71382.2|71356.1|71338.7|925
1655147100000|2022-06-13 19:05:00|71367.1|71347.1|71370.2|71350.2|71387.2|71368.5|71355.7|71338.2|870
1655147400000|2022-06-13 19:10:00|71370.1|71350.1|71358.8|71343.8|71378.4|71360.9|71356.4|71338.8|783
1655147700000|2022-06-13 19:15:00|71358.7|71343.7|71354.3|71334.3|71437.4|71417.4|71203.4|71183.4|1128
1655148000000|2022-06-13 19:20:00|71356.6|71336.6|71443.4|71423.4|71455.6|71435.6|71331.8|71311.8|1161
1655148300000|2022-06-13 19:25:00|71445.5|71425.5|71490.7|71470.7|71491.5|71473|71429.9|71409.9|1053
1655148600000|2022-06-13 19:30:00|71491.7|71471.7|71502.8|71482.8|71521.1|71501.3|71464.2|71444.2|1044
1655148900000|2022-06-13 19:35:00|71502.7|71482.7|71498.7|71478.7|71511.1|71491.1|71457.6|71437.6|1070
1655149200000|2022-06-13 19:40:00|71497|71477|71473.9|71453.9|71497.7|71477.7|71452.1|71432.1|1016
1655149500000|2022-06-13 19:45:00|71474.8|71454.8|71464.7|71444.7|71483.4|71463.4|71419.9|71399.9|958
1655149800000|2022-06-13 19:50:00|71463.2|71443.2|71484.4|71464.4|71522.6|71502.6|71450.1|71430.1|1034
1655150100000|2022-06-13 19:55:00|71484.5|71464.5|71475.3|71455.3|71484.9|71464.9|71448.7|71428.7|966
1655150400000|2022-06-13 20:00:00|71475.2|71455.2|71499.5|71479.5|71505.8|71485.8|71469|71449|782
1655150700000|2022-06-13 20:05:00|71499.7|71479.7|71486.6|71466.6|71519.8|71499.8|71476.6|71456.6|669
1655151000000|2022-06-13 20:10:00|71487|71467|71487.9|71467.9|71489.6|71469.6|71469.6|71449.6|611
1655151300000|2022-06-13 20:15:00|71487.7|71467.7|71480.1|71460.1|71487.8|71467.8|71461.8|71441.8|594
1655151600000|2022-06-13 20:20:00|71480.6|71460.6|71507.3|71487.1|71517|71497|71473.5|71453.5|598
1655151900000|2022-06-13 20:25:00|71507.5|71487.5|71523|71503|71551.7|71530.9|71495.8|71475.4|788
1655152200000|2022-06-13 20:30:00|71523.1|71503.1|71509.7|71488.6|71529|71507.7|71507.3|71486.5|581
1655152500000|2022-06-13 20:35:00|71510.9|71489.1|71504.2|71484.2|71515|71493.5|71490|71470|491
1655152800000|2022-06-13 20:40:00|71504|71484|71499.9|71479.9|71512.6|71492.6|71498.4|71478.4|410
1655153100000|2022-06-13 20:45:00|71500|71480|71476.8|71456.8|71500.1|71480|71474.4|71454.4|527
1655153400000|2022-06-13 20:50:00|71477.4|71457.4|71486.8|71466.8|71490.6|71469.2|71474|71453.7|722
1655153700000|2022-06-13 20:55:00|71486.7|71466.7|71532.7|71433.8|71532.7|71484.8|71482.9|71433.2|397
1655154000000|2022-06-13 21:00:00|71534.1|71435.1|71506|71462.1|71534.2|71462.1|71506|71429.4|34
1655154300000|2022-06-13 21:05:00|71504.8|71463.7|71491.4|71465.2|71507.8|71467.1|71490.6|71460.8|71
1655154600000|2022-06-13 21:10:00|71506.8|71455.5|71503.2|71458.2|71530.5|71467.3|71489.3|71439.8|89
1655154900000|2022-06-13 21:15:00|71502.9|71458.4|71491.3|71446.5|71509.7|71467|71479.6|71445.7|217
1655155200000|2022-06-13 21:20:00|71481.1|71458.7|71489.9|71451.6|71494.1|71459.6|71479.4|71446.1|121
1655155500000|2022-06-13 21:25:00|71492.3|71451.7|71484.5|71457.7|71494.8|71459.7|71479.3|71447.8|96
1655155800000|2022-06-13 21:30:00|71488.5|71455.2|71495|71457|71498.2|71461.5|71480.8|71446|136
1655156100000|2022-06-13 21:35:00|71490.6|71460.4|71486.7|71466.7|71497.4|71466.7|71482.2|71450.9|130
1655156400000|2022-06-13 21:40:00|71488|71468|71492|71460.1|71504|71469.4|71486.5|71451.4|241
1655156700000|2022-06-13 21:45:00|71490.4|71456.9|71491.3|71468.1|71507.6|71469.5|71487.8|71450.2|141
1655157000000|2022-06-13 21:50:00|71491|71462.8|71491.4|71460.7|71504.4|71471.2|71489.6|71454.9|120
1655157300000|2022-06-13 21:55:00|71493.2|71462.1|71491.6|71466|71510.8|71470.1|71488.4|71449.3|145
1655157600000|2022-06-13 22:00:00|71490.2|71465.3|71492.8|71458.4|71505|71466.6|71477.6|71445|399
1655157900000|2022-06-13 22:05:00|71484.1|71464.1|71499.4|71456.5|71512.3|71475|71482.6|71453.2|390
1655158200000|2022-06-13 22:10:00|71500.5|71455.9|71484.1|71464.1|71505.7|71472.7|71475.1|71442.8|333
1655158500000|2022-06-13 22:15:00|71483.9|71463.9|71483.1|71447.8|71535.3|71493.7|71480.8|71445.8|519
1655158800000|2022-06-13 22:20:00|71483.3|71447.6|71459.5|71435.9|71485.8|71458.2|71454|71429.1|504
1655159100000|2022-06-13 22:25:00|71458.7|71437|71470.6|71440.8|71489.7|71462.8|71452.2|71429.7|454
1655159400000|2022-06-13 22:30:00|71471.5|71439.6|71456.7|71436.7|71476.4|71449.5|71455.6|71431.2|595
1655159700000|2022-06-13 22:35:00|71456.6|71436.6|71451.5|71431.5|71473.9|71447.1|71449.1|71424.7|599
1655160000000|2022-06-13 22:40:00|71451.3|71431.3|71448.7|71428.7|71464.3|71439.5|71448|71420.8|457
1655160300000|2022-06-13 22:45:00|71448.6|71428.6|71470.3|71447.7|71478.4|71451.6|71448.1|71425.9|474
1655160600000|2022-06-13 22:50:00|71470.9|71447.1|71489.3|71469.3|71495|71471.3|71468.3|71447.1|450
1655160900000|2022-06-13 22:55:00|71488.8|71468.8|71500.2|71480.2|71501.5|71481.5|71482.6|71459.3|417
1655161200000|2022-06-13 23:00:00|71500.5|71480.5|71496.1|71476.1|71510|71487.3|71491.4|71468.7|438
1655161500000|2022-06-13 23:05:00|71496.2|71476.2|71463.2|71443.2|71502.1|71482.1|71460.4|71440.4|508
1655161800000|2022-06-13 23:10:00|71463|71443|71470.2|71450.2|71482.4|71462.4|71449.6|71429.6|528
1655162100000|2022-06-13 23:15:00|71469.6|71449.6|71460.9|71440.9|71472.1|71452.1|71454.5|71434.5|503
1655162400000|2022-06-13 23:20:00|71460.8|71440.8|71460.8|71440.8|71465.8|71445.8|71449.2|71429.2|454
1655162700000|2022-06-13 23:25:00|71460.9|71440.9|71456.9|71436.9|71469.7|71449.7|71451.2|71431.2|443
1655163000000|2022-06-13 23:30:00|71456|71436|71461|71441|71464.8|71444.8|71455|71435|394
1655163300000|2022-06-13 23:35:00|71461.2|71441.2|71464.2|71444.2|71472.5|71452.5|71460.8|71440.8|318
1655163600000|2022-06-13 23:40:00|71464|71444|71478.9|71458.9|71483.6|71463.6|71464|71444|439
1655163900000|2022-06-13 23:45:00|71478.4|71458.4|71453.6|71433.6|71487.4|71467.4|71453|71433|476
1655164200000|2022-06-13 23:50:00|71453.7|71433.7|71452.4|71432.4|71459.1|71439.1|71442.6|71422.6|446
1655164500000|2022-06-13 23:55:00|71451.4|71431.4|71442.4|71422.4|71454.6|71434.6|71434.5|71414.5|354
1655164800000|2022-06-14 00:00:00|71442.8|71422.8|71504.2|71484.2|71519.5|71502|71442.8|71422.8|772
1655165100000|2022-06-14 00:05:00|71504.3|71484.3|71450.1|71430.1|71520.2|71500.2|71450.1|71430.1|757
1655165400000|2022-06-14 00:10:00|71448.6|71428.6|71455.2|71435.2|71479.2|71459.2|71435.2|71415.2|836
1655165700000|2022-06-14 00:15:00|71455.5|71435.5|71475.2|71455.2|71497.2|71477.2|71452.5|71432.5|824
1655166000000|2022-06-14 00:20:00|71474.9|71454.9|71437.7|71417.7|71478.8|71458.8|71431.3|71411.3|847
1655166300000|2022-06-14 00:25:00|71436.1|71416.1|71403.4|71383.4|71451.5|71431.5|71392|71372|867
1655166600000|2022-06-14 00:30:00|71403.5|71383.5|71418.1|71398.1|71422.9|71402.9|71396.3|71377.9|852
1655166900000|2022-06-14 00:35:00|71418.3|71398.3|71410.5|71390.5|71425|71405|71395|71375|694
1655167200000|2022-06-14 00:40:00|71411.1|71391.1|71386.8|71366.8|71418.8|71398.8|71381.8|71362.7|671
1655167500000|2022-06-14 00:45:00|71386.2|71366.2|71412.6|71392.6|71413.1|71393.1|71379.4|71359.4|734
1655167800000|2022-06-14 00:50:00|71412.7|71392.7|71409.2|71389.2|71419.6|71399.6|71398.8|71381.1|744
1655168100000|2022-06-14 00:55:00|71410|71390|71391.7|71371.7|71415.1|71395.8|71379.1|71360.7|766
1655168400000|2022-06-14 01:00:00|71391.2|71371.2|71390.6|71370.6|71418.4|71398.4|71380.7|71360.7|818
1655168700000|2022-06-14 01:05:00|71390.2|71370.2|71421.4|71401.4|71422.8|71402.8|71374.3|71357.6|761
1655169000000|2022-06-14 01:10:00|71420.5|71400.5|71454.6|71434.6|71458.9|71438.9|71414.9|71394.9|783
1655169300000|2022-06-14 01:15:00|71454.3|71434.3|71476.5|71456.5|71485.9|71465.9|71454|71434|696
1655169600000|2022-06-14 01:20:00|71476.6|71456.6|71481|71461|71489.3|71469.3|71456.6|71436.6|852
1655169900000|2022-06-14 01:25:00|71481.3|71461.3|71479.1|71459.1|71485.2|71465.2|71453.5|71434.4|766
1655170200000|2022-06-14 01:30:00|71480.1|71460.1|71495.1|71475.1|71506.2|71486.2|71474.1|71454.1|861
1655170500000|2022-06-14 01:35:00|71495|71475|71493.5|71473.5|71500|71480|71472.9|71454.5|691
1655170800000|2022-06-14 01:40:00|71493.2|71473.2|71488|71468|71497.7|71477.7|71473.2|71455.3|681
1655171100000|2022-06-14 01:45:00|71487.9|71467.9|71510.3|71490.3|71552.9|71532.9|71487.8|71467.8|926
1655171400000|2022-06-14 01:50:00|71510.8|71490.8|71514.7|71494.7|71515.2|71497|71494|71474|802
1655171700000|2022-06-14 01:55:00|71514.6|71494.6|71535.6|71515.6|71567.8|71547.8|71514.6|71494.6|836
1655172000000|2022-06-14 02:00:00|71540.2|71520.2|71519.7|71499.7|71544.7|71524.7|71499.8|71481.6|785
1655172300000|2022-06-14 02:05:00|71519.4|71499.4|71487.8|71467.8|71523|71505.6|71487|71467|696
1655172600000|2022-06-14 02:10:00|71487.9|71467.9|71511.3|71491.3|71516.4|71498.7|71487.9|71467.9|820
1655172900000|2022-06-14 02:15:00|71510.6|71490.6|71514.3|71494.3|71532.4|71512.6|71506.2|71487.1|740
1655173200000|2022-06-14 02:20:00|71514.4|71494.4|71496.1|71476.1|71514.9|71494.9|71487.2|71467.2|587
1655173500000|2022-06-14 02:25:00|71496|71476|71504.4|71484.4|71517.2|71497.2|71479.2|71462.3|714
1655173800000|2022-06-14 02:30:00|71504.5|71484.5|71453.2|71433.2|71508.2|71488.2|71440.2|71424.1|820
1655174100000|2022-06-14 02:35:00|71454.1|71434.1|71431.6|71411.6|71454.5|71436.7|71425.8|71405.8|720
1655174400000|2022-06-14 02:40:00|71432.1|71412.1|71432.1|71412.1|71433.2|71413.2|71411.8|71391.8|768
1655174700000|2022-06-14 02:45:00|71432.4|71412.4|71431.2|71411.2|71443.8|71423.8|71417.4|71397.4|609
1655175000000|2022-06-14 02:50:00|71431.6|71411.6|71418.4|71398.4|71434.7|71414.7|71410.3|71392.5|675
1655175300000|2022-06-14 02:55:00|71418.6|71398.6|71426|71406|71434.1|71414.1|71407.7|71388.4|696
1655175600000|2022-06-14 03:00:00|71426.1|71406.1|71404|71384|71443.3|71424.4|71401|71382.8|845
1655175900000|2022-06-14 03:05:00|71397.5|71382.5|71402|71382|71413.9|71397.1|71375.6|71356.1|797
1655176200000|2022-06-14 03:10:00|71402.2|71382.2|71397.8|71377.8|71410|71390|71383|71363|785
1655176500000|2022-06-14 03:15:00|71397.3|71377.3|71393.9|71373.9|71407.5|71387.5|71390.7|71372|650
1655176800000|2022-06-14 03:20:00|71394.2|71374.2|71423.8|71403.8|71433.2|71413.2|71388|71368.9|812
1655177100000|2022-06-14 03:25:00|71424.6|71404.6|71394.7|71374.7|71435.3|71416.8|71386.5|71366.5|922
1655177400000|2022-06-14 03:30:00|71393|71373|71403.5|71383.5|71435|71415|71393|71373|841
1655177700000|2022-06-14 03:35:00|71404|71384|71384.4|71364.4|71417.5|71397.5|71380.5|71360.5|788
1655178000000|2022-06-14 03:40:00|71387.8|71367.8|71393.9|71373.9|71398|71379.7|71378.5|71358.5|692
1655178300000|2022-06-14 03:45:00|71393.8|71373.8|71348.8|71328.8|71403|71383|71324.8|71304.8|801
1655178600000|2022-06-14 03:50:00|71351.2|71331.2|71348.5|71328.5|71374|71354|71343.9|71323.9|795
1655178900000|2022-06-14 03:55:00|71348.4|71328.4|71356.3|71341.3|71371.3|71352.9|71348.3|71328.3|708
1655179200000|2022-06-14 04:00:00|71356.4|71341.4|71308.9|71288.9|71360|71341.4|71298.1|71278.1|873
1655179500000|2022-06-14 04:05:00|71309.1|71289.1|71327.9|71307.9|71338.5|71318.5|71307.8|71287.8|839
1655179800000|2022-06-14 04:10:00|71327.7|71307.7|71333.7|71318.7|71345.2|71326.6|71313.5|71295.6|857
1655180100000|2022-06-14 04:15:00|71333.2|71318.2|71337.2|71317.2|71339.6|71322.1|71324.8|71306.5|741
1655180400000|2022-06-14 04:20:00|71338.9|71318.9|71312.9|71297.9|71341.2|71323.2|71305.8|71285.8|734
1655180700000|2022-06-14 04:25:00|71312.8|71297.8|71330.4|71310.4|71340.4|71323.6|71312.8|71295.1|697
1655181000000|2022-06-14 04:30:00|71330.2|71310.2|71355.2|71335.2|71357.2|71339.8|71330.2|71310.2|773
1655181300000|2022-06-14 04:35:00|71355.3|71335.3|71371.9|71356.9|71373|71358|71353.4|71334.5|658
1655181600000|2022-06-14 04:40:00|71371.4|71356.4|71376.6|71361.6|71387.4|71369.6|71366.9|71346.9|671
1655181900000|2022-06-14 04:45:00|71375.8|71360.8|71364.3|71349.3|71383.2|71366|71363.1|71345.3|507
1655182200000|2022-06-14 04:50:00|71364.6|71349.6|71362.4|71342.4|71387.1|71370.3|71356|71337.1|561
1655182500000|2022-06-14 04:55:00|71362.6|71342.6|71376.9|71356.9|71387.8|71368.9|71361.9|71341.9|591
1655182800000|2022-06-14 05:00:00|71377.2|71357.2|71384|71364|71401.6|71381.6|71373.8|71356.8|700
1655183100000|2022-06-14 05:05:00|71383.9|71363.9|71365.6|71345.6|71384.1|71365.5|71358.1|71338.1|638
1655183400000|2022-06-14 05:10:00|71365.7|71345.7|71367.4|71347.4|71391.3|71371.3|71361.2|71342.3|653
1655183700000|2022-06-14 05:15:00|71367.5|71347.5|71372.9|71352.9|71379.7|71359.7|71362.1|71342.1|476
1655184000000|2022-06-14 05:20:00|71373.1|71353.1|71391|71371|71394|71376.4|71368.8|71350.3|585
1655184300000|2022-06-14 05:25:00|71390.6|71370.6|71419.7|71399.7|71423|71404.9|71386.7|71366.9|615
1655184600000|2022-06-14 05:30:00|71420.2|71400.2|71394.1|71374.1|71422.2|71402.2|71390.6|71372.7|744
1655184900000|2022-06-14 05:35:00|71394.3|71374.3|71372.1|71352.1|71395.6|71376|71361.2|71344.4|708
1655185200000|2022-06-14 05:40:00|71372|71352|71340.5|71320.5|71372|71352.4|71339.6|71320.3|766
1655185500000|2022-06-14 05:45:00|71341.3|71321.3|71329.2|71309.2|71346.7|71326.7|71312.4|71292.4|702
1655185800000|2022-06-14 05:50:00|71330.1|71310.1|71310.7|71295.7|71337.8|71317.8|71310.7|71293.4|729
1655186100000|2022-06-14 05:55:00|71310|71295|71282|71262|71320.4|71300.4|71276|71256|788
1655186400000|2022-06-14 06:00:00|71283.3|71263.3|71282.7|71262.7|71298.8|71278.8|71259.2|71239.2|949
1655186700000|2022-06-14 06:05:00|71280.4|71260.4|71328.2|71313.2|71341.1|71322.5|71277.6|71257.6|856
1655187000000|2022-06-14 06:10:00|71328.5|71313.5|71313.9|71298.9|71346.9|71331.9|71313.9|71296.4|870
1655187300000|2022-06-14 06:15:00|71315.2|71300.2|71321.9|71301.9|71348|71328.3|71311.3|71295.4|834
1655187600000|2022-06-14 06:20:00|71322|71302|71289.8|71274.8|71360.5|71345.1|71285.5|71268.6|932
1655187900000|2022-06-14 06:25:00|71289.3|71274.3|71287.5|71267.5|71305.9|71288.9|71263|71247.1|885
1655188200000|2022-06-14 06:30:00|71291.8|71271.8|71265|71245|71298.9|71278.9|71264.7|71245|942
1655188500000|2022-06-14 06:35:00|71264.2|71244.2|71288.5|71268.5|71288.9|71268.9|71256.2|71236.6|867
1655188800000|2022-06-14 06:40:00|71288.7|71268.7|71261.8|71241.8|71295.9|71278|71251.7|71234.9|856
1655189100000|2022-06-14 06:45:00|71260.2|71245.2|71227.4|71212.4|71278.2|71260.3|71208.7|71193.7|875
1655189400000|2022-06-14 06:50:00|71226.3|71211.3|71250.2|71235.2|71267|71250.2|71221.2|71203.8|871
1655189700000|2022-06-14 06:55:00|71253.1|71238.1|71287.8|71272.8|71293.9|71274.8|71250.7|71230.7|853
1655190000000|2022-06-14 07:00:00|71289.5|71269.5|71244.2|71229.2|71297.1|71280.7|71230.6|71215.6|1002
1655190300000|2022-06-14 07:05:00|71245.2|71230.2|71240.2|71225.2|71273.8|71256.3|71239.8|71223.5|980
1655190600000|2022-06-14 07:10:00|71243.9|71228.9|71281.6|71266.6|71295.7|71278.6|71238.4|71221|1030
1655190900000|2022-06-14 07:15:00|71281.5|71266.5|71174.1|71159.1|71286.4|71269.6|71171|71152.7|1012
1655191200000|2022-06-14 07:20:00|71177.2|71157.2|71132.9|71117.9|71189.6|71173.3|71099|71079|1024
1655191500000|2022-06-14 07:25:00|71133.1|71118.1|71139.8|71124.8|71159.8|71144.8|71115.5|71098.8|1019
1655191800000|2022-06-14 07:30:00|71138.3|71123.3|71103.4|71088.4|71163.3|71148.3|71098.9|71083.9|988
1655192100000|2022-06-14 07:35:00|71103.2|71083.4|71152.9|71137.9|71165.9|71150.9|71103|71083.4|909
1655192400000|2022-06-14 07:40:00|71153.1|71138.1|71105.1|71085.1|71156.3|71139.1|71095.9|71080.3|922
1655192700000|2022-06-14 07:45:00|71101.8|71086.8|71076.8|71061.8|71111.6|71093.8|71042|71024.9|976
1655193000000|2022-06-14 07:50:00|71077|71062|71080.5|71060.5|71101.3|71084.1|71057.5|71040.2|969
1655193300000|2022-06-14 07:55:00|71079.3|71059.3|71090.9|71075.9|71095.4|71076.6|71052.1|71036.2|930
1655193600000|2022-06-14 08:00:00|71093.2|71073.2|71099.9|71084.9|71109.7|71092|71067.8|71050.4|958
1655193900000|2022-06-14 08:05:00|71099.8|71084.8|71096.7|71076.7|71110|71092.7|71083.9|71065|932
1655194200000|2022-06-14 08:10:00|71096.9|71076.9|71111.6|71091.6|71112.3|71096.5|71071|71051|957
1655194500000|2022-06-14 08:15:00|71109.7|71094.7|71116|71101|71118.4|71101.4|71101|71085.9|864
1655194800000|2022-06-14 08:20:00|71118.6|71098.6|71082.7|71067.7|71124.3|71106.9|71056.5|71038.9|937
1655195100000|2022-06-14 08:25:00|71082.5|71067.5|71060.2|71040.2|71096.6|71079.4|71037.2|71019.5|937
1655195400000|2022-06-14 08:30:00|71060.9|71040.9|71057.1|71042.1|71077.6|71057.6|71041.7|71026.7|969
1655195700000|2022-06-14 08:35:00|71057.3|71042.3|71047.5|71032.5|71104.5|71087.9|71043|71024.7|945
1655196000000|2022-06-14 08:40:00|71044.5|71029.5|71033.2|71018.2|71079|71062.2|71002.9|70982.9|1055
1655196300000|2022-06-14 08:45:00|71032.8|71017.8|71040.1|71025.1|71041.3|71026.3|70975.2|70958.7|1001
1655196600000|2022-06-14 08:50:00|71040.8|71025.8|71071.5|71056.5|71080.6|71061.4|71037.7|71022.7|908
1655196900000|2022-06-14 08:55:00|71070.8|71055.8|71111.7|71091.7|71113.8|71093.8|71050.8|71035.8|928
1655197200000|2022-06-14 09:00:00|71111.5|71091.5|71174.7|71154.7|71174.7|71154.7|71104.9|71084.9|993
1655197500000|2022-06-14 09:05:00|71181.1|71161.1|71181.7|71161.7|71206|71191|71153.6|71137.8|974
1655197800000|2022-06-14 09:10:00|71181.6|71166.6|71169.7|71154.7|71185.8|71170.8|71142|71127|859
1655198100000|2022-06-14 09:15:00|71174.6|71154.6|71167.9|71152.9|71204.2|71186|71157.6|71142.5|931
1655198400000|2022-06-14 09:20:00|71168.1|71153.1|71184.6|71169.6|71191|71173.7|71163.1|71145.3|913
1655198700000|2022-06-14 09:25:00|71185.1|71170.1|71233.5|71218.5|71261.6|71243.6|71184.3|71169.3|877
1655199000000|2022-06-14 09:30:00|71233.7|71218.7|71234.3|71214.3|71246.8|71231.8|71212.9|71194.6|955
1655199300000|2022-06-14 09:35:00|71233.2|71218.2|71229.3|71214.3|71239.2|71221.8|71191.4|71174.1|923
1655199600000|2022-06-14 09:40:00|71229.5|71214.5|71261.7|71241.7|71270|71255|71221|71205.4|979
1655199900000|2022-06-14 09:45:00|71261|71241|71260.9|71245.9|71266|71248|71236.2|71220.8|911
1655200200000|2022-06-14 09:50:00|71260|71245|71270.3|71255.3|71285|71270|71244.2|71229.2|890
1655200500000|2022-06-14 09:55:00|71271.2|71256.2|71318.6|71298.6|71334.1|71318.3|71265.3|71247.9|898
1655200800000|2022-06-14 10:00:00|71317.8|71297.8|71327.5|71312.5|71337.2|71319.8|71299.8|71282.3|921
1655201100000|2022-06-14 10:05:00|71327|71312|71278.2|71258.2|71329.4|71312.2|71275.8|71257.9|868
1655201400000|2022-06-14 10:10:00|71278.4|71258.4|71318.5|71298.5|71333.2|71316.1|71273.8|71256.3|898
1655201700000|2022-06-14 10:15:00|71315.8|71300.8|71307.7|71287.7|71324.6|71307.1|71288.5|71270.9|830
1655202000000|2022-06-14 10:20:00|71307.8|71287.8|71321.4|71301.4|71328.1|71310.7|71293.3|71275|827
1655202300000|2022-06-14 10:25:00|71321.3|71301.3|71369.3|71354.3|71388.1|71369.9|71317.2|71300.4|883
1655202600000|2022-06-14 10:30:00|71369.4|71354.4|71354.8|71334.8|71380|71362.6|71337.2|71320.2|947
1655202900000|2022-06-14 10:35:00|71354.7|71334.7|71334|71319|71357.4|71341.7|71318.6|71303|749
1655203200000|2022-06-14 10:40:00|71333.1|71318.1|71319|71304|71368.3|71351.3|71311.9|71294.9|854
1655203500000|2022-06-14 10:45:00|71318.8|71303.8|71322.1|71307.1|71327.8|71312.8|71293.3|71275.4|904
1655203800000|2022-06-14 10:50:00|71321.5|71306.5|71311|71296|71340.7|71325.7|71301.1|71286.1|842
1655204100000|2022-06-14 10:55:00|71310.8|71295.8|71313.5|71298.5|71353.5|71338.5|71310.8|71295.8|961
1655204400000|2022-06-14 11:00:00|71312.7|71297.7|71271.7|71256.7|71324.8|71308.9|71269.5|71250.7|1007
1655204700000|2022-06-14 11:05:00|71271.1|71256.1|71296.1|71276.1|71311.3|71293.1|71271.1|71256.1|911
1655205000000|2022-06-14 11:10:00|71295.7|71275.7|71306|71291|71317.8|71297.8|71276.2|71258.6|867
1655205300000|2022-06-14 11:15:00|71308|71288|71311.3|71291.3|71324.3|71306.7|71298.5|71281.2|872
1655205600000|2022-06-14 11:20:00|71311.1|71291.1|71304.5|71284.5|71336.4|71316.4|71287.9|71269.7|907
1655205900000|2022-06-14 11:25:00|71304.3|71284.3|71259.8|71239.8|71304.3|71289|71251|71233.7|950
1655206200000|2022-06-14 11:30:00|71259.4|71239.4|71231.6|71216.6|71262.4|71244.1|71211.9|71195.2|928
1655206500000|2022-06-14 11:35:00|71231.1|71216.1|71231.7|71216.7|71249.6|71232.7|71224.6|71206.9|909
1655206800000|2022-06-14 11:40:00|71234.9|71214.9|71216.8|71196.8|71243.1|71225.3|71215|71195|871
1655207100000|2022-06-14 11:45:00|71216.7|71196.7|71205.2|71190.2|71218.4|71198.4|71168.4|71150.7|929
1655207400000|2022-06-14 11:50:00|71205.9|71190.9|71250.5|71230.5|71250.5|71235.1|71197.4|71182.4|868
1655207700000|2022-06-14 11:55:00|71248.5|71233.5|71263.9|71243.9|71263.9|71243.9|71188.5|71171.1|981
1655208000000|2022-06-14 12:00:00|71261.6|71246.6|71233.1|71218.1|71263.9|71246.6|71190|71172.8|1041
1655208300000|2022-06-14 12:05:00|71232.8|71217.8|71236.9|71221.9|71246.5|71231.5|71190.9|71175.9|934
1655208600000|2022-06-14 12:10:00|71236|71221|71188.6|71173.6|71238.4|71221|71188.1|71171.4|960
1655208900000|2022-06-14 12:15:00|71189|71174|71238|71218|71238|71218|71186.8|71171.4|965
1655209200000|2022-06-14 12:20:00|71239.2|71219.2|71232.3|71212.3|71240.3|71225.3|71198|71180.7|977
1655209500000|2022-06-14 12:25:00|71232.8|71212.8|71192.7|71172.7|71239.3|71221.7|71159.9|71142.6|904
1655209800000|2022-06-14 12:30:00|71193.6|71168.8|71095.5|71075.5|71193.6|71171.2|71080|71062.3|1133
1655210100000|2022-06-14 12:35:00|71096.1|71076.1|71100.2|71080.2|71118|71098.7|71077.8|71057.8|1029
1655210400000|2022-06-14 12:40:00|71099|71079|71115.8|71100.8|71122.2|71105.7|71082|71065.9|1027
1655210700000|2022-06-14 12:45:00|71115.9|71100.9|71165.8|71145.8|71175|71158.5|71111.5|71096.5|997
1655211000000|2022-06-14 12:50:00|71165.3|71145.3|71190.4|71170.4|71210.3|71193.3|71153.9|71138.9|1001
1655211300000|2022-06-14 12:55:00|71189.8|71174.8|71216|71196|71229.8|71213.7|71181.3|71162.7|911
1655211600000|2022-06-14 13:00:00|71214.2|71194.2|71163.5|71148.5|71217.7|71198.7|71161.8|71146.3|991
1655211900000|2022-06-14 13:05:00|71162.5|71147.5|71197.4|71182.4|71228.3|71211.5|71156.6|71140.3|936
1655212200000|2022-06-14 13:10:00|71201|71181|71204|71189|71240.7|71223.7|71193.7|71177.7|981
1655212500000|2022-06-14 13:15:00|71202.8|71187.8|71183|71168|71202.8|71187.8|71140.7|71123.2|951
1655212800000|2022-06-14 13:20:00|71187|71167|71181.3|71166.3|71203.2|71185.5|71135.6|71119.9|977
1655213100000|2022-06-14 13:25:00|71180.9|71165.9|71215.3|71200.3|71221.7|71204.8|71176.8|71161.8|995
1655213400000|2022-06-14 13:30:00|71215|71200|71220.4|71205.4|71255.8|71239.8|71204|71187.1|1097
1655213700000|2022-06-14 13:35:00|71220.6|71205.6|71204|71189|71246.2|71227.2|71185.4|71168.2|1064
1655214000000|2022-06-14 13:40:00|71203.1|71188.1|71251.6|71236.6|71257|71238.9|71198.3|71183.3|1093
1655214300000|2022-06-14 13:45:00|71251.4|71236.4|71258.1|71243.1|71267.9|71252.7|71217.9|71200.3|1051
1655214600000|2022-06-14 13:50:00|71261.1|71241.1|71280.9|71265.9|71313.9|71296.5|71255.6|71239.3|1078
1655214900000|2022-06-14 13:55:00|71283.9|71263.9|71275.3|71260.3|71291|71276|71264.9|71248.7|1000
1655215200000|2022-06-14 14:00:00|71275.6|71260.6|71243.3|71223.3|71279.9|71264.9|71225.9|71210.9|1043
1655215500000|2022-06-14 14:05:00|71242.6|71222.6|71330.1|71315.1|71330.5|71315.3|71238.5|71222.6|1022
1655215800000|2022-06-14 14:10:00|71329|71314|71374.8|71354.8|71379.1|71360.4|71328|71313|971
1655216100000|2022-06-14 14:15:00|71375.4|71355.4|71397.5|71382.5|71426.9|71411.8|71373.2|71355.4|997
1655216400000|2022-06-14 14:20:00|71400.5|71380.5|71388.6|71368.6|71432.1|71414.7|71379.4|71361|995
1655216700000|2022-06-14 14:25:00|71388.4|71368.4|71374.8|71359.8|71396|71379.5|71341.3|71325.1|1025
1655217000000|2022-06-14 14:30:00|71376.7|71361.7|71383.6|71363.6|71398.6|71383.6|71356.1|71339.1|1078
1655217300000|2022-06-14 14:35:00|71383.7|71363.7|71431.3|71416.3|71445.8|71430.8|71370.2|71352.1|1063
1655217600000|2022-06-14 14:40:00|71429.7|71414.7|71444|71429|71452.5|71436.6|71428.2|71408.8|1012
1655217900000|2022-06-14 14:45:00|71445.1|71430.1|71424.2|71409.2|71453.8|71437.6|71393.7|71374.9|1035
1655218200000|2022-06-14 14:50:00|71425.1|71410.1|71437|71417|71463.3|71447.1|71413.7|71398.7|1069
1655218500000|2022-06-14 14:55:00|71434.7|71419.7|71481.5|71466.5|71493.9|71478.9|71434.7|71418.3|1077
1655218800000|2022-06-14 15:00:00|71481.2|71466.2|71409.4|71389.4|71486.1|71471.1|71385.6|71370.6|1091
1655219100000|2022-06-14 15:05:00|71404.4|71390.2|71474.7|71454.7|71484.1|71464.1|71402.5|71385.5|1026
1655219400000|2022-06-14 15:10:00|71472.9|71457.9|71428.1|71413.1|71494.8|71477.7|71428.1|71412.4|1022
1655219700000|2022-06-14 15:15:00|71429.9|71414.9|71442|71422|71465.5|71447.6|71418.8|71403.8|970
1655220000000|2022-06-14 15:20:00|71442.3|71422.3|71406.3|71391.3|71449.7|71433.6|71403.1|71386|1017
1655220300000|2022-06-14 15:25:00|71409.8|71389.8|71405|71390|71412.5|71395.9|71377.5|71362.5|1002
1655220600000|2022-06-14 15:30:00|71406.2|71391.2|71390.3|71370.3|71432.6|71414.9|71386.8|71369.4|1056
1655220900000|2022-06-14 15:35:00|71389.3|71369.3|71431.6|71411.6|71435.8|71419.3|71360.2|71343|990
1655221200000|2022-06-14 15:40:00|71427.7|71412.7|71457.7|71442.7|71460.7|71445.2|71421.1|71403.8|1017
1655221500000|2022-06-14 15:45:00|71458.4|71443.4|71443.6|71428.6|71469.3|71453.8|71411.5|71395.2|988
1655221800000|2022-06-14 15:50:00|71445.9|71425.9|71445.7|71425.7|71477.4|71459.2|71443.9|71425.5|1039
1655222100000|2022-06-14 15:55:00|71445.6|71425.6|71419.1|71404.1|71452.5|71434.9|71405.4|71388.6|996
1655222400000|2022-06-14 16:00:00|71421.8|71401.8|71415.6|71400.6|71450.5|71432.8|71409.8|71391|967
1655222700000|2022-06-14 16:05:00|71415.5|71400.5|71436.1|71416.1|71438.3|71419.2|71411|71392.7|892
1655223000000|2022-06-14 16:10:00|71436|71416|71450.2|71430.2|71453.5|71433.7|71413.9|71393.9|906
1655223300000|2022-06-14 16:15:00|71446.9|71431.9|71405.8|71390.8|71454.3|71436.7|71389.1|71370.1|958
1655223600000|2022-06-14 16:20:00|71406.1|71391.1|71426.4|71406.4|71445.8|71430.8|71392|71374.9|976
1655223900000|2022-06-14 16:25:00|71427.6|71407.6|71378.7|71363.7|71440.7|71423.8|71373.6|71356|889
1655224200000|2022-06-14 16:30:00|71378.6|71363.6|71388.2|71373.2|71398.7|71380.7|71373.2|71355.2|963
1655224500000|2022-06-14 16:35:00|71389.9|71369.9|71416.3|71401.3|71420.6|71403.8|71381.6|71364.3|918
1655224800000|2022-06-14 16:40:00|71417.7|71397.7|71399.3|71379.3|71430.1|71413.1|71398.3|71379.3|938
1655225100000|2022-06-14 16:45:00|71395.1|71380.1|71369.9|71354.9|71407.3|71388.9|71369.7|71353.6|857
1655225400000|2022-06-14 16:50:00|71369.7|71354.7|71382.5|71367.5|71391.1|71375.9|71366.5|71351.5|796
1655225700000|2022-06-14 16:55:00|71382.9|71367.9|71398.8|71378.8|71400.9|71385.9|71379.3|71362.3|884
1655226000000|2022-06-14 17:00:00|71398.9|71378.9|71348.2|71333.2|71398.9|71381.6|71347|71332|864
1655226300000|2022-06-14 17:05:00|71347.4|71332.4|71305.6|71285.6|71361.6|71343.5|71292.2|71275.4|907
1655226600000|2022-06-14 17:10:00|71305.2|71285.2|71290.4|71275.4|71310.9|71294.4|71288|71270.7|809
1655226900000|2022-06-14 17:15:00|71290.1|71275.1|71313.3|71293.3|71313.3|71293.3|71278.8|71260.4|867
1655227200000|2022-06-14 17:20:00|71312.9|71292.9|71323|71308|71327.5|71310.5|71251.4|71231.7|1017
1655227500000|2022-06-14 17:25:00|71322.5|71307.5|71363.1|71348.1|71363.6|71348.6|71315.5|71298.7|940
1655227800000|2022-06-14 17:30:00|71363.4|71348.4|71395.2|71375.2|71395.2|71376.8|71358.3|71341|924
1655228100000|2022-06-14 17:35:00|71397.4|71377.4|71395.4|71375.4|71398.8|71382.5|71365.7|71348|850
1655228400000|2022-06-14 17:40:00|71395.2|71375.2|71391.4|71371.4|71401.9|71384.4|71380.7|71363|829
1655228700000|2022-06-14 17:45:00|71391.1|71371.1|71398.7|71378.7|71406.5|71388.8|71374.8|71357.1|803
1655229000000|2022-06-14 17:50:00|71398.9|71378.9|71402.3|71382.3|71412.1|71394.1|71382.9|71364.9|850
1655229300000|2022-06-14 17:55:00|71399.3|71384.3|71405.2|71390.2|71405.4|71390.4|71371.5|71351.5|830
1655229600000|2022-06-14 18:00:00|71404.7|71389.7|71363.5|71343.5|71406.8|71391.8|71354.1|71336.7|876
1655229900000|2022-06-14 18:05:00|71363.6|71343.6|71322.5|71302.5|71377.7|71360.1|71319.2|71302.5|787
1655230200000|2022-06-14 18:10:00|71322.3|71302.3|71369.3|71349.3|71384.2|71365.7|71321.2|71302.1|862
1655230500000|2022-06-14 18:15:00|71369.8|71349.8|71348|71328|71374.5|71357.1|71340|71321.9|800
1655230800000|2022-06-14 18:20:00|71347.8|71327.8|71375.1|71360.1|71379.8|71362.3|71345.9|71326.8|816
1655231100000|2022-06-14 18:25:00|71377.5|71362.5|71372.4|71357.4|71386.3|71369.4|71364.1|71347|838
1655231400000|2022-06-14 18:30:00|71372.2|71357.2|71363.8|71348.8|71393.4|71375.7|71360.9|71344.4|762
1655231700000|2022-06-14 18:35:00|71362.9|71347.9|71388.6|71368.6|71388.6|71371.1|71352|71337|619
1655232000000|2022-06-14 18:40:00|71386|71371|71410.4|71395.4|71420|71402.3|71385.5|71370.5|753
1655232300000|2022-06-14 18:45:00|71410.3|71395.3|71438|71423|71450.6|71433.7|71389.1|71374.1|803
1655232600000|2022-06-14 18:50:00|71438.8|71423.8|71444.8|71429.8|71454.8|71437.6|71429.9|71413.3|856
1655232900000|2022-06-14 18:55:00|71445|71430|71453.6|71438.6|71456.2|71441.2|71433.5|71418.5|888
1655233200000|2022-06-14 19:00:00|71454.7|71439.7|71460.8|71445.8|71482.7|71462.7|71453.2|71436.5|880
1655233500000|2022-06-14 19:05:00|71459.2|71444.2|71481.9|71461.9|71488.3|71471.2|71451.6|71434|775
1655233800000|2022-06-14 19:10:00|71481.6|71461.6|71491.8|71476.8|71493.4|71477.1|71471.2|71455|632
1655234100000|2022-06-14 19:15:00|71491.2|71476.2|71522|71507|71522.9|71507|71490|71475|843
1655234400000|2022-06-14 19:20:00|71520.1|71500.1|71499.8|71479.8|71535.6|71515.6|71479.4|71461.9|889
1655234700000|2022-06-14 19:25:00|71498.5|71478.5|71461.6|71446.6|71499.8|71479.8|71444.2|71424.2|817
1655235000000|2022-06-14 19:30:00|71463.6|71448.6|71496.6|71476.6|71500.9|71481.2|71432.8|71415.3|931
1655235300000|2022-06-14 19:35:00|71497.3|71477.3|71455.8|71435.8|71509.6|71489.6|71452.5|71432.5|868
1655235600000|2022-06-14 19:40:00|71456.9|71436.9|71483.5|71463.5|71487.9|71467.9|71440.9|71420.9|953
1655235900000|2022-06-14 19:45:00|71483.9|71463.9|71497.7|71477.7|71516.8|71497|71480.3|71460.3|870
1655236200000|2022-06-14 19:50:00|71498.3|71478.3|71454.2|71434.2|71498.3|71478.3|71445.7|71426.9|912
1655236500000|2022-06-14 19:55:00|71454.6|71434.6|71464.3|71444.3|71468.5|71448.5|71437.9|71420|831
1655236800000|2022-06-14 20:00:00|71464.2|71444.2|71458.1|71438.1|71466.9|71446.9|71444.5|71424.5|615
1655237100000|2022-06-14 20:05:00|71456.9|71436.9|71428|71408|71459|71439|71426.1|71406.1|387
1655237400000|2022-06-14 20:10:00|71427.4|71407.4|71432.4|71412.4|71437.2|71417.2|71421|71401|311
1655237700000|2022-06-14 20:15:00|71432.7|71412.7|71440.8|71420.8|71441.5|71421.5|71423.2|71403.2|322
1655238000000|2022-06-14 20:20:00|71441.3|71421.3|71438.4|71418.4|71441.4|71421.4|71430.4|71410.4|310
1655238300000|2022-06-14 20:25:00|71437.9|71417.9|71453|71433|71453.1|71433.1|71437.9|71417.9|267
1655238600000|2022-06-14 20:30:00|71450.8|71430.8|71424.4|71404.4|71452.5|71432.5|71421.5|71401.5|323
1655238900000|2022-06-14 20:35:00|71426.5|71406.5|71420.8|71400.8|71441.2|71421.5|71417.1|71397.6|347
1655239200000|2022-06-14 20:40:00|71421.1|71401.1|71420.5|71400.5|71423.5|71403.5|71417.8|71397.8|252
1655239500000|2022-06-14 20:45:00|71420.2|71400.2|71422|71402|71427.5|71407.5|71419.9|71399.9|284
1655239800000|2022-06-14 20:50:00|71422.1|71402.1|71415.6|71395.6|71427|71407|71410.9|71390.9|324
1655240100000|2022-06-14 20:55:00|71415.8|71395.8|71432.9|71400.3|71435.2|71407.6|71414.7|71387.2|347
1655240400000|2022-06-14 21:00:00|71432.6|71400.8|71496.4|71397.4|71505.8|71419|71432.6|71371|72
1655240700000|2022-06-14 21:05:00|71504.9|71405.9|71474.8|71375.8|71504.9|71413.8|71455.4|71356.4|80
1655241000000|2022-06-14 21:10:00|71482.2|71383.2|71480|71392.6|71490.4|71396.8|71464.1|71365.1|134
1655241300000|2022-06-14 21:15:00|71479.9|71392.7|71467.1|71368.1|71487.1|71408.7|71460.1|71362.9|161
1655241600000|2022-06-14 21:20:00|71464.3|71365.3|71454.4|71355.4|71497|71398|71412.9|71313.9|156
1655241900000|2022-06-14 21:25:00|71454.7|71355.7|71470.6|71396.4|71481.8|71418.2|71417.1|71337.6|338
1655242200000|2022-06-14 21:30:00|71464.4|71403.9|71421.2|71384.4|71480|71409.7|71405|71330|574
1655242500000|2022-06-14 21:35:00|71418.9|71383.7|71448|71404.8|71496.3|71412.3|71411.6|71362.5|514
1655242800000|2022-06-14 21:40:00|71447.1|71396.4|71445.1|71399.5|71473.3|71407.7|71431|71376|114
1655243100000|2022-06-14 21:45:00|71441|71406.3|71457.7|71397.8|71483.1|71406.7|71426.8|71355.5|222
1655243400000|2022-06-14 21:50:00|71459.1|71397|71457.3|71397.7|71472.9|71405.7|71426.4|71375.2|154
1655243700000|2022-06-14 21:55:00|71436.6|71404.8|71466.7|71396.7|71467.2|71407.3|71432.6|71370.9|155
1655244000000|2022-06-14 22:00:00|71455.8|71385|71430.8|71401.3|71477.9|71407.9|71425.4|71383.1|478
1655244300000|2022-06-14 22:05:00|71431.4|71401.1|71422.8|71393.5|71444.1|71403.5|71410.3|71371.4|447
1655244600000|2022-06-14 22:10:00|71428.4|71390.1|71431.4|71410.5|71445|71410.5|71412.1|71380|335
1655244900000|2022-06-14 22:15:00|71443.5|71403.3|71445.7|71415.7|71457|71428|71428.7|71401.3|495
1655245200000|2022-06-14 22:20:00|71448.6|71414.3|71412.9|71383.3|71448.6|71419.7|71391.7|71368.7|413
1655245500000|2022-06-14 22:25:00|71407.2|71386.3|71424.7|71404.7|71426.3|71405.8|71401.6|71374.2|253
1655245800000|2022-06-14 22:30:00|71424.3|71404.3|71398.6|71378.6|71433.1|71408.3|71397.6|71374.3|504
1655246100000|2022-06-14 22:35:00|71397.6|71376.2|71391.2|71371.2|71404.7|71378.2|71385.6|71362.6|466
1655246400000|2022-06-14 22:40:00|71391.1|71371.1|71399.2|71374.6|71408.3|71384.8|71381|71359.8|518
1655246700000|2022-06-14 22:45:00|71399.3|71374.4|71382.2|71362.2|71399.6|71378|71379.5|71359.5|357
1655247000000|2022-06-14 22:50:00|71382.5|71362.5|71361.9|71341.9|71387.6|71365.6|71354.9|71334.3|537
1655247300000|2022-06-14 22:55:00|71362.8|71342.8|71349.5|71329.5|71383.3|71361.7|71347.8|71327.8|457
1655247600000|2022-06-14 23:00:00|71344.6|71324.6|71349.9|71329.9|71355.9|71335.9|71340.2|71320.2|495
1655247900000|2022-06-14 23:05:00|71350|71330|71326.4|71306.4|71351.9|71331.9|71323.5|71303.6|502
1655248200000|2022-06-14 23:10:00|71326.8|71306.8|71324.7|71304.7|71330.6|71310.5|71314.1|71294.1|682
1655248500000|2022-06-14 23:15:00|71327.4|71307.4|71353.7|71333.7|71357|71337|71324.7|71304.7|498
1655248800000|2022-06-14 23:20:00|71353.9|71333.9|71342.1|71322.1|71366.5|71346.5|71339.7|71319.7|418
1655249100000|2022-06-14 23:25:00|71342|71322|71323.7|71303.7|71342.6|71322.6|71323.1|71303.1|441
1655249400000|2022-06-14 23:30:00|71323.1|71303.1|71317|71297|71332.6|71312.6|71314.4|71294.4|466
1655249700000|2022-06-14 23:35:00|71317.2|71297.2|71300.3|71280.3|71322.4|71303.6|71296.1|71276.1|506
1655250000000|2022-06-14 23:40:00|71300.4|71280.4|71295|71275|71315.6|71295.6|71294|71274|430
1655250300000|2022-06-14 23:45:00|71292.6|71272.6|71286.8|71266.8|71299|71279|71275.6|71255.6|641
1655250600000|2022-06-14 23:50:00|71287.3|71267.3|71295|71275|71303.7|71283.7|71286.3|71266.3|550
1655250900000|2022-06-14 23:55:00|71294.8|71274.8|71281.7|71261.7|71295.7|71275.7|71271.6|71251.6|669
1655251200000|2022-06-15 00:00:00|71281|71261|71290.2|71270.2|71292|71272.1|71255.7|71237.2|878
1655251500000|2022-06-15 00:05:00|71290.5|71270.5|71307.9|71287.9|71330.1|71310.1|71290.5|71270.5|786
1655251800000|2022-06-15 00:10:00|71307.8|71287.8|71339.5|71319.5|71343.4|71325.8|71307.8|71287.8|832
1655252100000|2022-06-15 00:15:00|71338|71323|71309.3|71289.3|71355|71336.6|71309.3|71289.3|854
1655252400000|2022-06-15 00:20:00|71308.8|71288.8|71329.4|71309.4|71351|71333|71308.8|71288.8|805
1655252700000|2022-06-15 00:25:00|71329.3|71309.3|71327.2|71307.2|71345|71326.6|71313.2|71295|837
1655253000000|2022-06-15 00:30:00|71327.4|71307.4|71311.8|71296.8|71346.6|71328.6|71311.7|71294.6|792
1655253300000|2022-06-15 00:35:00|71314.8|71294.8|71321.4|71301.4|71334.9|71317.7|71311.3|71294.2|699
1655253600000|2022-06-15 00:40:00|71320.9|71300.9|71344.3|71324.3|71346.7|71328.7|71314|71295.4|737
1655253900000|2022-06-15 00:45:00|71344.2|71324.2|71331.3|71311.3|71347.9|71329.8|71316.5|71298.8|702
1655254200000|2022-06-15 00:50:00|71331.4|71311.4|71337.1|71317.1|71340.9|71323.2|71309.2|71291.2|918
1655254500000|2022-06-15 00:55:00|71336.7|71316.7|71298.1|71278.1|71347.5|71330.3|71295.6|71277.6|832
1655254800000|2022-06-15 01:00:00|71298.2|71278.2|71296.1|71276.1|71317.5|71299.4|71283.1|71265.7|789
1655255100000|2022-06-15 01:05:00|71296.2|71276.2|71277.4|71257.4|71314.4|71296.7|71264.2|71245.1|768
1655255400000|2022-06-15 01:10:00|71277|71257|71250|71230|71280.4|71260.4|71238.9|71221.7|890
1655255700000|2022-06-15 01:15:00|71249.8|71229.8|71259.4|71239.4|71264.4|71244.4|71240.2|71222.1|808
1655256000000|2022-06-15 01:20:00|71259.8|71239.8|71226.8|71206.8|71259.8|71239.8|71223.8|71206.5|799
1655256300000|2022-06-15 01:25:00|71227.7|71207.7|71201.6|71181.6|71228.9|71208.9|71194.2|71177|872
1655256600000|2022-06-15 01:30:00|71201.5|71181.5|71212.9|71197.9|71220.7|71203.6|71198.5|71180.7|888
1655256900000|2022-06-15 01:35:00|71215.5|71195.5|71212.5|71197.5|71222.6|71204.9|71196.3|71179.7|826
1655257200000|2022-06-15 01:40:00|71212.3|71197.3|71222.5|71202.5|71231.6|71214|71184.3|71164.3|904
1655257500000|2022-06-15 01:45:00|71222.6|71202.6|71234|71219|71241.9|71222.7|71220.1|71202.5|821
1655257800000|2022-06-15 01:50:00|71233.5|71218.5|71255.7|71235.7|71266.5|71250|71226.8|71211.8|812
1655258100000|2022-06-15 01:55:00|71255.3|71235.3|71258|71238|71266.9|71249.8|71252.9|71234.4|720
1655258400000|2022-06-15 02:00:00|71257.6|71237.6|71237.1|71217.1|71265.6|71245.6|71230.6|71212.4|875
1655258700000|2022-06-15 02:05:00|71236.8|71216.8|71233.5|71218.5|71260.9|71243.3|71233.5|71216.1|783
1655259000000|2022-06-15 02:10:00|71233.1|71218.1|71242.4|71227.4|71267.1|71249.1|71230.8|71213.3|723
1655259300000|2022-06-15 02:15:00|71242.5|71227.5|71237.3|71222.3|71250.1|71232.7|71229.9|71210.5|634
1655259600000|2022-06-15 02:20:00|71237.7|71222.7|71220.2|71205.2|71245.6|71227.8|71214.9|71197|714
1655259900000|2022-06-15 02:25:00|71219.8|71204.8|71235.2|71215.2|71241.5|71224.4|71216|71198.7|757
1655260200000|2022-06-15 02:30:00|71234.3|71219.3|71245.7|71225.7|71246.4|71229.6|71214|71198|788
1655260500000|2022-06-15 02:35:00|71245.6|71225.6|71224.6|71204.6|71246.1|71226.1|71219.8|71202.7|747
1655260800000|2022-06-15 02:40:00|71224.5|71204.5|71227.1|71207.1|71231.5|71212.7|71219.7|71201.6|669
1655261100000|2022-06-15 02:45:00|71227|71207|71244.2|71224.2|71251.9|71234.1|71222.5|71205.2|636
1655261400000|2022-06-15 02:50:00|71244.1|71224.1|71247|71227|71258.6|71241.5|71239.7|71221.7|699
1655261700000|2022-06-15 02:55:00|71247.1|71227.1|71227.4|71207.4|71250.5|71232.5|71225.9|71207.4|672
1655262000000|2022-06-15 03:00:00|71223.9|71208.9|71234.6|71214.6|71243.3|71224.7|71223.9|71205.3|690
1655262300000|2022-06-15 03:05:00|71234.7|71214.7|71215|71195|71237.5|71220.7|71210.6|71190.6|553
1655262600000|2022-06-15 03:10:00|71215.3|71195.3|71224.7|71204.7|71226.3|71210.6|71213.8|71194.6|528
1655262900000|2022-06-15 03:15:00|71224.8|71204.8|71241.9|71226.9|71254.8|71237.8|71223.4|71203.9|602
1655263200000|2022-06-15 03:20:00|71241.5|71226.5|71247.1|71232.1|71249.9|71232.1|71239.1|71222.2|594
1655263500000|2022-06-15 03:25:00|71248.7|71228.7|71231.8|71211.8|71254.2|71237.7|71230.2|71210.2|408
1655263800000|2022-06-15 03:30:00|71232.1|71212.1|71260.2|71240.2|71265.8|71247.5|71232|71212|651
1655264100000|2022-06-15 03:35:00|71259.4|71239.4|71248|71233|71273.3|71255.9|71247|71231.3|639
1655264400000|2022-06-15 03:40:00|71247.3|71232.3|71227.6|71212.6|71254.8|71238.7|71227.4|71212.4|562
1655264700000|2022-06-15 03:45:00|71228.9|71213.9|71224.7|71204.7|71238.8|71221.2|71221.6|71203.9|498
1655265000000|2022-06-15 03:50:00|71224.8|71204.8|71226.9|71206.9|71239.7|71220.5|71219|71201.1|489
1655265300000|2022-06-15 03:55:00|71226.8|71206.8|71242.7|71222.7|71244.3|71225.8|71220.7|71202.8|514
1655265600000|2022-06-15 04:00:00|71242.5|71222.5|71272|71257|71282.5|71265.3|71235.4|71218.5|582
1655265900000|2022-06-15 04:05:00|71272.3|71257.3|71305.1|71290.1|71305.9|71290.9|71270.8|71251.7|649
1655266200000|2022-06-15 04:10:00|71305|71290|71289.4|71269.4|71305.5|71290.1|71286|71267.8|634
1655266500000|2022-06-15 04:15:00|71289.6|71269.6|71274.5|71254.5|71292.6|71274.1|71268.6|71251.4|513
1655266800000|2022-06-15 04:20:00|71276|71256|71304.4|71289.4|71309.4|71292.1|71272.6|71255.4|538
1655267100000|2022-06-15 04:25:00|71304.3|71289.3|71333.8|71313.8|71334.1|71314.3|71300.5|71283.6|613
1655267400000|2022-06-15 04:30:00|71333.7|71313.7|71350.9|71335.9|71354.9|71338.3|71323.7|71306.8|633
1655267700000|2022-06-15 04:35:00|71351.5|71336.5|71350.2|71330.2|71355.6|71338.5|71340.8|71323.2|551
1655268000000|2022-06-15 04:40:00|71346.3|71331.3|71343.7|71323.7|71355.9|71337.7|71340.6|71323|420
1655268300000|2022-06-15 04:45:00|71343.9|71323.9|71329.9|71314.9|71353.7|71336.4|71329.9|71314.1|523
1655268600000|2022-06-15 04:50:00|71332.4|71312.4|71352.5|71332.5|71353.6|71335.8|71327.2|71310.5|526
1655268900000|2022-06-15 04:55:00|71352|71332|71348.8|71333.8|71365.7|71349.9|71344.7|71326.3|588
1655269200000|2022-06-15 05:00:00|71348.6|71333.6|71353.6|71338.6|71361.4|71344.6|71337.5|71318.7|762
1655269500000|2022-06-15 05:05:00|71353.8|71338.8|71339.1|71324.1|71364|71346.8|71339.1|71323.8|653
1655269800000|2022-06-15 05:10:00|71338.8|71323.8|71337.9|71322.9|71340.4|71324.6|71314.4|71297|807
1655270100000|2022-06-15 05:15:00|71337.8|71322.8|71359.5|71339.5|71360|71342.6|71329.5|71312|602
1655270400000|2022-06-15 05:20:00|71359.6|71339.6|71350|71335|71359.6|71342.2|71336.2|71318.4|719
1655270700000|2022-06-15 05:25:00|71349.6|71334.6|71296.4|71276.4|71369.1|71351.6|71291|71273.8|691
1655271000000|2022-06-15 05:30:00|71294.5|71279.5|71186.6|71171.6|71300.3|71281.2|71183.2|71166|1013
1655271300000|2022-06-15 05:35:00|71186.7|71171.7|71104.4|71084.4|71190.4|71171.7|71073.4|71053.4|1076
1655271600000|2022-06-15 05:40:00|71105.6|71085.6|71083.3|71063.3|71143.7|71123.7|71070.9|71050.9|943
1655271900000|2022-06-15 05:45:00|71083.4|71063.4|71100.6|71080.6|71115.2|71095.2|71081.8|71061.8|841
1655272200000|2022-06-15 05:50:00|71100.7|71080.7|71038|71018|71101.8|71081.8|71032.4|71012.4|968
1655272500000|2022-06-15 05:55:00|71038.6|71018.6|71108.6|71088.6|71114.1|71094.1|71031.6|71011.6|918
1655272800000|2022-06-15 06:00:00|71111|71091|71103.2|71083.2|71117.7|71097.7|71075|71055|1049
1655273100000|2022-06-15 06:05:00|71102.6|71082.6|71163.6|71143.6|71167.4|71147.5|71092.4|71072.4|964
1655273400000|2022-06-15 06:10:00|71163.9|71143.9|71168.6|71148.6|71184|71164|71129.7|71110.8|1027
1655273700000|2022-06-15 06:15:00|71169|71149|71133.6|71113.6|71180.3|71160.3|71104.8|71084.8|1022
1655274000000|2022-06-15 06:20:00|71134|71114|71009|70989|71137.5|71117.5|71003.7|70986.2|1069
1655274300000|2022-06-15 06:25:00|71005.5|70990.5|70952.7|70937.7|71038|71018|70902.6|70882.6|1048
1655274600000|2022-06-15 06:30:00|70953.6|70938.6|70913.8|70898.8|70983.9|70966.3|70912.7|70895|1019
1655274900000|2022-06-15 06:35:00|70913.9|70898.9|70924.3|70909.3|70938.5|70921.6|70896|70878.4|1015
1655275200000|2022-06-15 06:40:00|70924.1|70909.1|70972.5|70952.5|70979.3|70964|70915.9|70898.3|990
1655275500000|2022-06-15 06:45:00|70972.7|70952.7|71021|71001|71026.7|71008.9|70971.8|70951.9|905
1655275800000|2022-06-15 06:50:00|71021.1|71001.1|71048.1|71028.1|71048.6|71030|71002.7|70987.7|971
1655276100000|2022-06-15 06:55:00|71048|71028|71039|71024|71054.1|71036.5|71021.7|71004.2|937
1655276400000|2022-06-15 07:00:00|71040.7|71020.7|71058.8|71038.8|71100.5|71084|71035.7|71018|997
1655276700000|2022-06-15 07:05:00|71060|71040|71024.6|71009.6|71104.4|71084.4|71020.1|71005.1|1019
1655277000000|2022-06-15 07:10:00|71020|71005|70988.9|70973.9|71025|71006.3|70979.3|70962.3|1053
1655277300000|2022-06-15 07:15:00|70988.4|70973.4|70993.3|70973.3|71008.3|70991|70961.4|70945.6|1016
1655277600000|2022-06-15 07:20:00|70993.4|70973.4|70960.9|70940.9|71019.1|71000.8|70958|70939.6|1033
1655277900000|2022-06-15 07:25:00|70960.8|70940.8|70949.2|70929.2|71005|70985|70940.1|70920.2|946
1655278200000|2022-06-15 07:30:00|70949|70929|70921.6|70901.6|70955.8|70938.8|70911.1|70894.9|991
1655278500000|2022-06-15 07:35:00|70920.6|70900.6|70968|70948|70976.1|70958.2|70905.8|70886.5|1006
1655278800000|2022-06-15 07:40:00|70969|70949|70965.4|70945.4|70974.6|70954.8|70913.6|70896.6|1019
1655279100000|2022-06-15 07:45:00|70964.9|70944.9|71146.9|71126.9|71223.8|71203.8|70952.5|70932.5|1091
1655279400000|2022-06-15 07:50:00|71145.8|71125.8|71060.9|71040.9|71197.1|71177.1|71058.3|71038.3|1089
1655279700000|2022-06-15 07:55:00|71061.8|71041.8|71085|71070|71107.4|71087.4|71060|71040|936
1655280000000|2022-06-15 08:00:00|71089.7|71069.7|71040.9|71020.9|71094.9|71074.9|71026.7|71006.7|1038
1655280300000|2022-06-15 08:05:00|71040.5|71020.5|70958.4|70938.4|71041.9|71023.7|70941.5|70921.5|1046
1655280600000|2022-06-15 08:10:00|70956.8|70936.8|70948.8|70928.8|70996.1|70976.1|70938.8|70918.8|984
1655280900000|2022-06-15 08:15:00|70949.3|70929.3|70984.3|70964.3|70991.6|70971.6|70926.9|70906.9|1040
1655281200000|2022-06-15 08:20:00|70980.9|70960.9|70968.9|70948.9|70989.4|70969.4|70956.3|70936.3|996
1655281500000|2022-06-15 08:25:00|70967.9|70947.9|70965|70945|70994.8|70974.8|70960.9|70940.9|886
1655281800000|2022-06-15 08:30:00|70965.5|70945.5|71008.2|70988.2|71018.7|70998.7|70943.4|70923.4|962
1655282100000|2022-06-15 08:35:00|71007.9|70987.9|70969.8|70949.8|71018.9|70998.9|70951.4|70933.3|942
1655282400000|2022-06-15 08:40:00|70970.3|70950.3|70810.4|70790.4|70970.3|70950.3|70810.4|70790.4|1035
1655282700000|2022-06-15 08:45:00|70813|70793|70892.1|70872.1|70898.3|70878.3|70805.8|70785.8|1019
1655283000000|2022-06-15 08:50:00|70894.5|70874.5|70890.6|70870.6|70931.4|70911.4|70882.6|70862.6|988
1655283300000|2022-06-15 08:55:00|70890.5|70870.5|70898.8|70878.8|70930|70910|70885.7|70865.7|942
1655283600000|2022-06-15 09:00:00|70901.2|70880.1|70951.7|70931.7|70963|70943|70899.8|70879.8|1023
1655283900000|2022-06-15 09:05:00|70951.5|70931.5|70912.9|70892.9|70951.5|70931.5|70896|70876.7|970
1655284200000|2022-06-15 09:10:00|70912.7|70892.7|70891.2|70871.2|70932.5|70912.5|70874.7|70854.7|958
1655284500000|2022-06-15 09:15:00|70891.3|70871.3|70960.4|70940.4|70966.9|70946.9|70887.6|70868.5|957
1655284800000|2022-06-15 09:20:00|70962.4|70942.4|71004.3|70984.3|71006.4|70986.4|70956.9|70936.9|930
1655285100000|2022-06-15 09:25:00|71003.9|70983.9|70985.2|70965.2|71006.4|70986.4|70971.7|70951.7|871
1655285400000|2022-06-15 09:30:00|70982.7|70962.7|70964|70944|70987.2|70967.2|70953.4|70933.4|884
1655285700000|2022-06-15 09:35:00|70963.2|70943.2|70979.9|70959.9|71006.1|70988.4|70951.3|70932.6|942
1655286000000|2022-06-15 09:40:00|70980.2|70960.2|70974.5|70954.5|71011.3|70993.5|70937.5|70917.5|942
1655286300000|2022-06-15 09:45:00|70974|70954|70962.4|70942.4|70988.7|70968.7|70933.7|70913.7|890
1655286600000|2022-06-15 09:50:00|70962|70942|70935.1|70920.1|70968.4|70950.2|70929.1|70914.1|924
1655286900000|2022-06-15 09:55:00|70935.3|70920.3|70896.4|70876.4|70958.9|70938.9|70887.6|70868.4|900
1655287200000|2022-06-15 10:00:00|70896.3|70876.3|70943.1|70928.1|70959|70943.7|70896.2|70876.2|1038
1655287500000|2022-06-15 10:05:00|70943|70928|70964.5|70949.5|70991.9|70971.9|70933.2|70914.5|980
1655287800000|2022-06-15 10:10:00|70968.6|70948.6|70997.7|70977.7|70998.7|70981.2|70943.2|70928.1|877
1655288100000|2022-06-15 10:15:00|70995.1|70980.1|71004.1|70989.1|71009.4|70994.4|70974|70956.7|859
1655288400000|2022-06-15 10:20:00|71003.9|70988.9|71016.8|70996.8|71026.8|71009.2|70987.4|70971.7|805
1655288700000|2022-06-15 10:25:00|71017.1|70997.1|71004.9|70989.9|71049.8|71030.9|71002|70986.6|879
1655289000000|2022-06-15 10:30:00|71004.3|70989.3|71019.6|71004.6|71022.4|71005.4|70973.4|70958.4|895
1655289300000|2022-06-15 10:35:00|71019.8|71004.8|70964.3|70944.3|71020.6|71005.2|70945.5|70930.5|929
1655289600000|2022-06-15 10:40:00|70964.2|70944.2|70957.2|70942.2|70967.5|70950.4|70937.8|70920.2|881
1655289900000|2022-06-15 10:45:00|70958|70943|70956.1|70936.1|70999.6|70982.7|70948.9|70930.6|901
1655290200000|2022-06-15 10:50:00|70955.7|70935.7|70976.8|70961.8|70983.4|70964.7|70943|70928|933
1655290500000|2022-06-15 10:55:00|70979.3|70964.3|70977.5|70957.5|70992.1|70974.1|70953.3|70935.1|929
1655290800000|2022-06-15 11:00:00|70979.2|70959.2|70980.9|70965.9|71001|70984.7|70966.6|70949.5|943
1655291100000|2022-06-15 11:05:00|70981.2|70966.2|70959.8|70939.8|70988.4|70971.4|70927.7|70911.8|927
1655291400000|2022-06-15 11:10:00|70959.3|70939.3|70958.6|70938.6|70986.5|70969.1|70950|70932|905
1655291700000|2022-06-15 11:15:00|70958.4|70938.4|70971.3|70956.3|71005.9|70988.6|70950.4|70932.1|935
1655292000000|2022-06-15 11:20:00|70973|70953|70968.3|70948.3|70979.5|70961.6|70947.1|70930.1|906
1655292300000|2022-06-15 11:25:00|70967.9|70952.9|70984.2|70964.2|71002.4|70982.4|70946.3|70928.3|898
1655292600000|2022-06-15 11:30:00|70984.1|70964.1|71000.6|70980.6|71002.3|70982.3|70953.9|70935.9|1008
1655292900000|2022-06-15 11:35:00|71000.7|70980.7|71031.8|71016.8|71035.9|71018.4|70978.4|70959.2|947
1655293200000|2022-06-15 11:40:00|71034.2|71014.2|71038.2|71023.2|71065.3|71045.3|71018.9|71001.9|1004
1655293500000|2022-06-15 11:45:00|71040.8|71020.8|71073.1|71058.1|71084.5|71066.7|71013.7|70994.6|968
1655293800000|2022-06-15 11:50:00|71072.7|71057.7|71097.4|71082.4|71107.4|71092.4|71052.9|71035.5|957
1655294100000|2022-06-15 11:55:00|71098.3|71083.3|71137.8|71122.8|71161.1|71143.2|71093.3|71078.3|961
1655294400000|2022-06-15 12:00:00|71138.9|71123.9|71188.6|71173.6|71196.4|71181.4|71119.4|71103.4|1078
1655294700000|2022-06-15 12:05:00|71190.3|71175.3|71241.3|71221.3|71278.6|71260.7|71183.8|71168.8|1022
1655295000000|2022-06-15 12:10:00|71241.6|71221.6|71330|71310|71356.8|71336.8|71199.1|71179.1|1153
1655295300000|2022-06-15 12:15:00|71329.1|71309.1|71300.1|71280.1|71392.3|71372.3|71255.2|71235.2|1114
1655295600000|2022-06-15 12:20:00|71304|71284|71294.4|71274.4|71321.9|71301.9|71267.2|71247.2|1043
1655295900000|2022-06-15 12:25:00|71294.3|71274.3|71364.9|71344.9|71373.3|71353.3|71276.4|71256.4|977
1655296200000|2022-06-15 12:30:00|71366.4|71346.4|71302.7|71282.7|71366.4|71347.7|71271.3|71251.3|1124
1655296500000|2022-06-15 12:35:00|71301.7|71281.7|71319.8|71299.8|71328.7|71308.7|71292.7|71273.8|1056
1655296800000|2022-06-15 12:40:00|71318.7|71298.7|71290.2|71275.2|71331.7|71311.7|71277.1|71257.4|1075
1655297100000|2022-06-15 12:45:00|71287.4|71272.4|71298.1|71283.1|71326.7|71308.8|71267.2|71247.2|1063
1655297400000|2022-06-15 12:50:00|71300.9|71280.9|71392.4|71372.4|71392.4|71373.5|71287.9|71270.7|1048
1655297700000|2022-06-15 12:55:00|71392.6|71372.6|71435.9|71415.9|71510|71490.4|71392.5|71372.5|1128
1655298000000|2022-06-15 13:00:00|71439.3|71419.3|71447.9|71427.9|71486.3|71466.3|71420.3|71400.3|1082
1655298300000|2022-06-15 13:05:00|71448.5|71433.5|71494.8|71474.8|71508.1|71488.1|71434.2|71417.1|1033
1655298600000|2022-06-15 13:10:00|71494.4|71474.4|71504.4|71484.4|71513.1|71493.1|71450.4|71432.1|1058
1655298900000|2022-06-15 13:15:00|71505.1|71485.1|71451.9|71431.9|71507.4|71488|71428.9|71411.4|988
1655299200000|2022-06-15 13:20:00|71449.1|71434.1|71416.3|71401.3|71477.2|71457.9|71415.7|71397.7|1019
1655299500000|2022-06-15 13:25:00|71418.9|71398.9|71428.6|71408.6|71461|71443.4|71403|71387.6|1016
1655299800000|2022-06-15 13:30:00|71422.7|71407.7|71455.5|71435.5|71474.7|71457.8|71408|71391.2|962
1655300100000|2022-06-15 13:35:00|71455.9|71435.9|71448.1|71433.1|71478.5|71459.8|71419.2|71402.1|1108
1655300400000|2022-06-15 13:40:00|71449.3|71434.3|71442.4|71422.4|71449.3|71434.3|71415.6|71397.7|1059
1655300700000|2022-06-15 13:45:00|71442.1|71422.1|71403.8|71388.8|71446.8|71428.7|71379.8|71361.9|1024
1655301000000|2022-06-15 13:50:00|71403.4|71388.4|71400.1|71385.1|71425.9|71407.8|71387.4|71372.4|982
1655301300000|2022-06-15 13:55:00|71400.8|71385.8|71346.2|71331.2|71404|71387.8|71326.7|71310.5|976
1655301600000|2022-06-15 14:00:00|71348.6|71328.6|71326|71311|71378.2|71362.4|71313.4|71293.4|966
1655301900000|2022-06-15 14:05:00|71327.7|71307.7|71370.3|71355.3|71372.8|71355.5|71308.7|71288.7|1007
1655302200000|2022-06-15 14:10:00|71369.6|71354.6|71352.6|71337.6|71373.8|71358.8|71319.1|71302.4|991
1655302500000|2022-06-15 14:15:00|71352|71337|71365.2|71350.2|71370.4|71351.6|71330.4|71311.7|958
1655302800000|2022-06-15 14:20:00|71366.6|71351.6|71370|71350|71402.2|71386.3|71358.7|71343.7|989
1655303100000|2022-06-15 14:25:00|71369.9|71349.9|71382.7|71362.7|71385|71370|71356.1|71338.6|952
1655303400000|2022-06-15 14:30:00|71383.2|71363.2|71389|71369|71404.4|71386|71351|71331|1058
1655303700000|2022-06-15 14:35:00|71388.3|71368.3|71394.5|71374.5|71410.1|71392.2|71355.8|71340.1|1006
1655304000000|2022-06-15 14:40:00|71393.8|71373.8|71392.3|71377.3|71424.8|71406.4|71376.8|71356.8|1076
1655304300000|2022-06-15 14:45:00|71394.7|71379.7|71439.1|71419.1|71458.8|71441.9|71393.7|71376.3|1028
1655304600000|2022-06-15 14:50:00|71439.6|71419.6|71448.1|71428.1|71461.7|71444.9|71433.8|71418.1|1064
1655304900000|2022-06-15 14:55:00|71448.2|71428.2|71453.8|71433.8|71469.1|71450.1|71445.7|71426.4|1035
1655305200000|2022-06-15 15:00:00|71450.8|71435.8|71449.9|71434.9|71478|71463|71448.3|71430.4|990
1655305500000|2022-06-15 15:05:00|71452.3|71432.3|71484.1|71464.1|71486.3|71470.3|71446.5|71428.2|898
1655305800000|2022-06-15 15:10:00|71484.2|71464.2|71569|71549|71569.1|71549.1|71479.4|71460.4|915
1655306100000|2022-06-15 15:15:00|71570.3|71550.3|71549.4|71529.4|71577.3|71559.2|71545.9|71528.4|976
1655306400000|2022-06-15 15:20:00|71549|71529|71512.9|71497.9|71556.3|71541.2|71511.2|71494.4|883
1655306700000|2022-06-15 15:25:00|71512.8|71497.8|71484.5|71469.5|71513.7|71498.7|71479.1|71461.1|956
1655307000000|2022-06-15 15:30:00|71487.5|71467.5|71502.3|71482.3|71512.7|71492.7|71475.6|71457.4|1010
1655307300000|2022-06-15 15:35:00|71501.7|71481.7|71498.5|71478.5|71507.4|71491.9|71478.3|71462.6|882
1655307600000|2022-06-15 15:40:00|71498.8|71478.8|71578.1|71558.1|71578.1|71558.1|71479.6|71460.4|992
1655307900000|2022-06-15 15:45:00|71579.3|71559.3|71604.4|71584.4|71606.8|71587.6|71562.7|71546.2|917
1655308200000|2022-06-15 15:50:00|71604.8|71584.8|71590.8|71575.8|71614.3|71594.3|71572.4|71557|939
1655308500000|2022-06-15 15:55:00|71591.3|71576.3|71628.8|71608.8|71634.8|71616.4|71590|71570|956
1655308800000|2022-06-15 16:00:00|71627.5|71607.5|71596.6|71581.6|71628.5|71608.5|71577.3|71557.3|899
1655309100000|2022-06-15 16:05:00|71596.9|71581.9|71626.5|71606.5|71634.3|71614.6|71587.9|71569.7|865
1655309400000|2022-06-15 16:10:00|71626.4|71606.4|71592.7|71572.7|71627.6|71607.6|71589.8|71570.5|814
1655309700000|2022-06-15 16:15:00|71592.6|71572.6|71615.2|71600.2|71623.5|71605.9|71577.5|71557.5|811
1655310000000|2022-06-15 16:20:00|71615.3|71600.3|71615.1|71595.1|71625.1|71605.1|71602.7|71582.7|798
1655310300000|2022-06-15 16:25:00|71615.2|71595.2|71627.8|71607.8|71633.6|71613.6|71615.2|71595.2|763
1655310600000|2022-06-15 16:30:00|71625.8|71605.8|71613.4|71593.4|71626.3|71606.3|71595.1|71575.1|767
1655310900000|2022-06-15 16:35:00|71613.3|71593.3|71599.7|71579.7|71626.5|71606.5|71599|71579|748
1655311200000|2022-06-15 16:40:00|71600.7|71580.7|71618.1|71598.1|71618.1|71599.4|71600.1|71580.1|807
1655311500000|2022-06-15 16:45:00|71616.1|71596.1|71614.8|71594.8|71629.7|71609.7|71603.4|71583.4|780
1655311800000|2022-06-15 16:50:00|71614.5|71594.5|71635.3|71615.3|71647.8|71627.8|71614.1|71594.1|790
1655312100000|2022-06-15 16:55:00|71635|71615|71653.1|71638.1|71668.1|71651.2|71634.5|71614.5|792
1655312400000|2022-06-15 17:00:00|71655.6|71635.6|71631.9|71611.9|71658|71643|71624.4|71609.4|806
1655312700000|2022-06-15 17:05:00|71628.6|71613.6|71623.9|71603.9|71635.1|71617.1|71616.7|71599.2|693
1655313000000|2022-06-15 17:10:00|71623.7|71603.7|71601.4|71581.4|71623.7|71603.7|71570.8|71550.8|851
1655313300000|2022-06-15 17:15:00|71601.5|71581.5|71591.2|71571.2|71609.6|71589.6|71580.4|71560.6|784
1655313600000|2022-06-15 17:20:00|71592.3|71572.3|71568.7|71548.7|71596.5|71576.5|71561.1|71541.1|791
1655313900000|2022-06-15 17:25:00|71568.6|71548.6|71557.9|71537.9|71576.5|71556.5|71550.9|71530.9|814
1655314200000|2022-06-15 17:30:00|71557.5|71537.5|71569|71549|71571.1|71551.1|71553.1|71533.1|776
1655314500000|2022-06-15 17:35:00|71568.8|71548.8|71546|71531|71576.4|71556.4|71536.6|71516.6|710
1655314800000|2022-06-15 17:40:00|71545.6|71530.6|71551|71536|71555.9|71540.3|71535.4|71516.4|743
1655315100000|2022-06-15 17:45:00|71551.1|71536.1|71544.5|71524.5|71557.9|71540.4|71535.1|71517.9|808
1655315400000|2022-06-15 17:50:00|71545.7|71525.7|71526.3|71506.3|71552.9|71532.9|71510.8|71490.8|899
1655315700000|2022-06-15 17:55:00|71527.3|71507.3|71531.8|71472.9|71531.8|71507.3|71469.6|71449.6|1005
1655316000000|2022-06-15 18:00:00|71529.8|71474.7|71732.8|71711.7|71732.8|71712|71333.4|71310.8|1181
1655316300000|2022-06-15 18:05:00|71721.7|71701.7|71654.3|71634.3|71810.6|71790.6|71641.6|71621.6|1164
1655316600000|2022-06-15 18:10:00|71652.5|71632.5|71686.5|71666.5|71729|71709|71613.9|71593.9|1172
1655316900000|2022-06-15 18:15:00|71685.5|71665.5|71598.9|71578.9|71741.3|71721.3|71474.5|71454.5|1172
1655317200000|2022-06-15 18:20:00|71602.3|71582.3|71571.1|71551.1|71638.3|71618.3|71526.4|71506.4|1155
1655317500000|2022-06-15 18:25:00|71570.2|71550.2|71645.8|71625.8|71652.3|71632.3|71552.2|71532.2|1174
1655317800000|2022-06-15 18:30:00|71642.4|71622.4|71684.1|71664.1|71768.2|71748.2|71617.5|71597.5|1178
1655318100000|2022-06-15 18:35:00|71685.8|71665.8|71379.6|71359.4|71707.6|71687.6|71321.1|71293.5|931
1655318400000|2022-06-15 18:40:00|71375.2|71350.9|71195.7|71175.7|71406|71386|71164.8|71144.8|818
1655318700000|2022-06-15 18:45:00|71193.2|71173.2|71264.1|71244.1|71335.9|71315.9|71167.7|71147.7|927
1655319000000|2022-06-15 18:50:00|71260.6|71240.6|71380.5|71360.5|71432.1|71412.1|71207.9|71187.9|1175
1655319300000|2022-06-15 18:55:00|71380|71360|71385.5|71365.5|71467.2|71447.2|71338.6|71318.6|1165
1655319600000|2022-06-15 19:00:00|71383|71363|71308|71288|71436.7|71416.7|71294.9|71274.9|1172
1655319900000|2022-06-15 19:05:00|71303.4|71283.4|71285.8|71265.8|71369.2|71350.7|71261|71241|1174
1655320200000|2022-06-15 19:10:00|71286.7|71266.7|71257.2|71237.2|71326.9|71306.9|71234.9|71214.3|1177
1655320500000|2022-06-15 19:15:00|71256.1|71236.1|71211.3|71191.3|71278.5|71258.5|71185.8|71165.8|1166
1655320800000|2022-06-15 19:20:00|71212.2|71192.2|71113.1|71093.1|71218.1|71198.1|71096.2|71075.6|1170
1655321100000|2022-06-15 19:25:00|71115.4|71095.4|71125.5|71105.5|71155.6|71135.6|71101|71081|1135
1655321400000|2022-06-15 19:30:00|71126.8|71106.8|71167.5|71147.5|71202.3|71182.3|71126.8|71106.8|1118
1655321700000|2022-06-15 19:35:00|71167.9|71147.9|71251.5|71231.5|71293.4|71273.4|71148.1|71128.1|1129
1655322000000|2022-06-15 19:40:00|71252.7|71232.7|71306.3|71286.3|71319.6|71299.6|71219.1|71199.1|1151
1655322300000|2022-06-15 19:45:00|71303.8|71283.8|71217.6|71197.6|71319.2|71299.2|71209.8|71189.8|1115
1655322600000|2022-06-15 19:50:00|71217.3|71197.3|71214.5|71194.5|71295.6|71275.6|71211.3|71191.9|1059
1655322900000|2022-06-15 19:55:00|71215.2|71195.2|71166.9|71146.9|71215.4|71195.4|71153.5|71133.5|1098
1655323200000|2022-06-15 20:00:00|71170.7|71150.7|71106.8|71081.8|71179.4|71159.4|71092.4|71072.4|1015
1655323500000|2022-06-15 20:05:00|71103.4|71083.4|71067.2|71047.2|71128.5|71108.5|71066.7|71046.7|798
1655323800000|2022-06-15 20:10:00|71069.4|71049.4|71133.2|71113.2|71134.7|71114.7|71061.9|71041.9|878
1655324100000|2022-06-15 20:15:00|71132.4|71112.4|71142.8|71122.8|71153.7|71133.7|71104.8|71084.8|803
1655324400000|2022-06-15 20:20:00|71140.4|71120.4|71180.5|71160.5|71180.8|71160.8|71139.2|71119.2|866
1655324700000|2022-06-15 20:25:00|71180.3|71160.3|71187.3|71167.3|71195.7|71175.7|71166.1|71146.1|816
1655325000000|2022-06-15 20:30:00|71186.8|71166.8|71183.4|71163.4|71197.1|71177.1|71178.9|71158.9|625
1655325300000|2022-06-15 20:35:00|71181|71161|71202.5|71182.5|71202.6|71182.6|71168.4|71148.4|768
1655325600000|2022-06-15 20:40:00|71202.2|71182.2|71186.3|71166.3|71215.2|71195.2|71186|71166|669
1655325900000|2022-06-15 20:45:00|71186.8|71166.8|71215.2|71195.2|71216.1|71196.1|71185.5|71165.5|548
1655326200000|2022-06-15 20:50:00|71214.8|71194.8|71232.2|71212.2|71233.1|71213.1|71212.2|71192.2|594
1655326500000|2022-06-15 20:55:00|71232.4|71212.4|71269.6|71201.9|71269.6|71214.2|71217.7|71186.7|398
1655326800000|2022-06-15 21:00:00|71297.2|71198.2|71281.1|71182.1|71302.7|71203.7|71254.7|71155.7|50
1655327100000|2022-06-15 21:05:00|71284|71185|71241.1|71183|71284|71186.8|71230.8|71142.2|77
1655327400000|2022-06-15 21:10:00|71272.7|71186.9|71257.3|71183.6|71273.6|71196.7|71226.3|71169.4|88
1655327700000|2022-06-15 21:15:00|71257.2|71191.5|71245.5|71211.4|71272.4|71212.8|71227.1|71179.6|169
1655328000000|2022-06-15 21:20:00|71247.9|71209.7|71231.2|71211.2|71259.2|71211.6|71231.2|71204.1|214
1655328300000|2022-06-15 21:25:00|71231.3|71211.3|71242.1|71207|71266.9|71212|71231.3|71199|90
1655328600000|2022-06-15 21:30:00|71242.8|71207.1|71236.6|71210.9|71245.8|71214|71229.6|71206.3|140
1655328900000|2022-06-15 21:35:00|71231.9|71211.4|71235.1|71211.1|71244|71214.3|71229.8|71206.6|190
1655329200000|2022-06-15 21:40:00|71236.2|71210.8|71230.1|71210.1|71241.3|71215.1|71230|71208.4|114
1655329500000|2022-06-15 21:45:00|71241.5|71209.8|71237.2|71212.5|71247.4|71213.5|71230.5|71205.2|180
1655329800000|2022-06-15 21:50:00|71232.9|71212.9|71241.8|71209.9|71250|71215.5|71232|71207.4|256
1655330100000|2022-06-15 21:55:00|71234.7|71214.7|71261.8|71162.8|71279.7|71215.6|71216.8|71155.4|381
1655330400000|2022-06-15 22:00:00|71247.1|71172.8|71224|71175.2|71265.2|71196.4|71207.3|71151.1|567
1655330700000|2022-06-15 22:05:00|71223.8|71175.5|71242.9|71201.3|71268.8|71213.6|71219.8|71174.9|724
1655331000000|2022-06-15 22:10:00|71249.9|71198.1|71225|71188.1|71260|71209.9|71218.9|71178.4|701
1655331300000|2022-06-15 22:15:00|71230.6|71184.9|71196.1|71158.2|71248.8|71207.1|71190.8|71157.9|627
1655331600000|2022-06-15 22:20:00|71193.5|71160.8|71177.5|71157.5|71209.8|71178.9|71173.5|71149.2|760
1655331900000|2022-06-15 22:25:00|71177.7|71157.7|71199.3|71179.3|71204.3|71181.1|71177.4|71151.2|542
1655332200000|2022-06-15 22:30:00|71199.7|71179.7|71202.6|71182.6|71209.9|71183.1|71193.9|71173.4|559
1655332500000|2022-06-15 22:35:00|71202.8|71182.8|71220|71200|71224.8|71203.4|71201.7|71180.2|371
1655332800000|2022-06-15 22:40:00|71219.1|71199.1|71222.5|71202.5|71226.2|71204.6|71217.3|71195.8|446
1655333100000|2022-06-15 22:45:00|71222.6|71202.6|71247.2|71227.2|71259.4|71229.9|71221.9|71199.6|551
1655333400000|2022-06-15 22:50:00|71246.8|71226.6|71243.2|71223.2|71251.7|71230.6|71237.3|71214.2|331
1655333700000|2022-06-15 22:55:00|71242.9|71222.9|71241.6|71217.5|71253.1|71228.1|71236.7|71213.6|365
1655334000000|2022-06-15 23:00:00|71239.6|71217.9|71246.9|71226.9|71251.1|71230.6|71239.6|71217|364
1655334300000|2022-06-15 23:05:00|71247|71227|71234.3|71214.3|71247.6|71227.6|71234.3|71214.3|358
1655334600000|2022-06-15 23:10:00|71235.6|71215.6|71219.6|71199.6|71236|71216|71216.5|71196.5|462
1655334900000|2022-06-15 23:15:00|71221.1|71201.1|71230|71210|71234.2|71214.2|71215.4|71194.1|383
1655335200000|2022-06-15 23:20:00|71230.4|71210.4|71217.9|71197.9|71232.3|71212.3|71215.5|71195.3|422
1655335500000|2022-06-15 23:25:00|71217.7|71197.7|71204.7|71184.7|71223.1|71203.1|71197.8|71177.8|450
1655335800000|2022-06-15 23:30:00|71204.8|71184.8|71179.9|71159.9|71213.5|71193.5|71171.6|71151.6|650
1655336100000|2022-06-15 23:35:00|71180|71160|71154.5|71134.5|71182.1|71162.1|71152.5|71132.5|532
1655336400000|2022-06-15 23:40:00|71155|71135|71145|71125|71165.2|71145.2|71142.2|71122.2|603
1655336700000|2022-06-15 23:45:00|71144.9|71124.9|71164.8|71144.8|71179.3|71159.3|71142.8|71122.8|664
1655337000000|2022-06-15 23:50:00|71164.9|71144.9|71149.5|71129.5|71166|71146|71141.3|71121.3|821
1655337300000|2022-06-15 23:55:00|71149.7|71129.7|71147.6|71127.6|71170.8|71150.8|71147|71127|713
1655337600000|2022-06-16 00:00:00|71148.2|71128.2|71078.5|71058.5|71148.2|71128.2|71067.6|71048.5|979
1655337900000|2022-06-16 00:05:00|71078.7|71058.7|71106.2|71091.2|71113.6|71093.6|71078.7|71058.7|834
1655338200000|2022-06-16 00:10:00|71109.3|71089.3|71098.3|71083.3|71130.9|71110.9|71095.6|71076|783
1655338500000|2022-06-16 00:15:00|71097.8|71082.8|71110.7|71090.7|71111.5|71093.4|71088.1|71068.1|692
1655338800000|2022-06-16 00:20:00|71111.2|71091.2|71110.9|71090.9|71125.9|71108.3|71094.9|71074.9|744
1655339100000|2022-06-16 00:25:00|71111|71091|71122.2|71102.2|71134.7|71114.7|71111|71091|653
1655339400000|2022-06-16 00:30:00|71122.3|71102.3|71111.1|71091.1|71126.2|71106.2|71101.9|71081.9|792
1655339700000|2022-06-16 00:35:00|71112.1|71092.1|71130.9|71110.9|71135.6|71120|71110.7|71090.7|690
1655340000000|2022-06-16 00:40:00|71131|71111|71116.3|71096.3|71140.6|71120.6|71110|71090|714
1655340300000|2022-06-16 00:45:00|71117.2|71097.2|71124.3|71104.3|71132.2|71114.9|71106.7|71089.6|677
1655340600000|2022-06-16 00:50:00|71124.9|71104.9|71095.8|71075.8|71126.3|71108.4|71089.7|71069.7|815
1655340900000|2022-06-16 00:55:00|71094.4|71074.4|71182|71162|71186.2|71167.3|71086.6|71066.6|773
1655341200000|2022-06-16 01:00:00|71180.9|71165.9|71178.9|71158.9|71214.2|71195.7|71170|71151.1|942
1655341500000|2022-06-16 01:05:00|71179|71159|71174.2|71154.2|71189.3|71169.3|71162.8|71144.7|744
1655341800000|2022-06-16 01:10:00|71174.8|71154.8|71146.6|71126.6|71190.4|71170.4|71137.1|71120.6|865
1655342100000|2022-06-16 01:15:00|71144|71129|71158.5|71138.5|71166.7|71147.3|71140.8|71123.4|851
1655342400000|2022-06-16 01:20:00|71159.3|71139.3|71176.4|71156.4|71189.9|71171.8|71158.3|71138.3|748
1655342700000|2022-06-16 01:25:00|71176.5|71156.5|71166.9|71146.9|71185.3|71165.3|71159.5|71141.1|611
1655343000000|2022-06-16 01:30:00|71161.1|71146.1|71227.2|71207.2|71231.2|71211.2|71161.1|71142.4|952
1655343300000|2022-06-16 01:35:00|71227.5|71207.5|71246.3|71231.3|71252.9|71234.6|71217.5|71197.5|882
1655343600000|2022-06-16 01:40:00|71246|71231|71265.6|71245.6|71269.9|71249.9|71223.1|71205.2|937
1655343900000|2022-06-16 01:45:00|71265.7|71245.7|71291|71271|71295|71276.5|71261.1|71241.1|948
1655344200000|2022-06-16 01:50:00|71289.6|71269.6|71297.9|71277.9|71297.9|71279.8|71261.2|71241.3|789
1655344500000|2022-06-16 01:55:00|71297.5|71277.5|71296|71276|71320.8|71300.8|71281.3|71261.3|852
1655344800000|2022-06-16 02:00:00|71296.1|71276.1|71278.4|71258.4|71296.8|71276.8|71268.9|71249.5|790
1655345100000|2022-06-16 02:05:00|71278.8|71258.8|71301.2|71281.2|71304.3|71286|71276.8|71256.8|770
1655345400000|2022-06-16 02:10:00|71301.3|71281.3|71264.8|71244.8|71302.9|71284.6|71261.8|71242.3|792
1655345700000|2022-06-16 02:15:00|71264.7|71244.7|71254.9|71234.9|71266.6|71246.6|71230.7|71213|781
1655346000000|2022-06-16 02:20:00|71256.2|71236.2|71271.4|71251.4|71273.2|71253.2|71235.5|71218.5|682
1655346300000|2022-06-16 02:25:00|71271.3|71251.3|71287.6|71267.6|71291.9|71271.9|71261.4|71243.2|730
1655346600000|2022-06-16 02:30:00|71287.5|71267.5|71275.6|71255.6|71291.2|71271.9|71266.3|71247.4|774
1655346900000|2022-06-16 02:35:00|71276.1|71256.1|71254|71234|71279.5|71260.5|71253.4|71233.4|619
1655347200000|2022-06-16 02:40:00|71253.8|71233.8|71230.5|71210.5|71257.1|71237.1|71222.5|71204.7|759
1655347500000|2022-06-16 02:45:00|71227.8|71207.8|71232.6|71212.6|71236.7|71218.2|71214.5|71196.4|626
1655347800000|2022-06-16 02:50:00|71232.7|71212.7|71228.1|71208.1|71240.4|71222.3|71216.6|71199.4|732
1655348100000|2022-06-16 02:55:00|71228|71208|71221.8|71201.8|71232.3|71213.2|71215.4|71197.8|569
1655348400000|2022-06-16 03:00:00|71220.4|71200.4|71218.3|71198.3|71222.8|71202.8|71202.9|71185.6|667
1655348700000|2022-06-16 03:05:00|71216.6|71196.6|71206.4|71186.4|71231.3|71212.2|71203.5|71186.2|677
1655349000000|2022-06-16 03:10:00|71206.5|71186.5|71187.3|71167.3|71210|71191.5|71184.5|71166.5|669
1655349300000|2022-06-16 03:15:00|71186.5|71166.5|71199.1|71179.1|71201.8|71183.5|71176.9|71159.4|660
1655349600000|2022-06-16 03:20:00|71199.4|71179.4|71195.7|71175.7|71210.2|71193.5|71194|71174.4|622
1655349900000|2022-06-16 03:25:00|71195.8|71175.8|71198.9|71178.9|71202.9|71185.2|71185.6|71167|503
1655350200000|2022-06-16 03:30:00|71198.8|71178.8|71208.3|71188.3|71214.7|71196|71195.7|71175.7|727
1655350500000|2022-06-16 03:35:00|71208|71188|71235.6|71215.6|71237|71218.9|71206.9|71187.4|809
1655350800000|2022-06-16 03:40:00|71235.7|71215.7|71225.6|71205.6|71242.6|71224.2|71224.8|71204.8|723
1655351100000|2022-06-16 03:45:00|71225.7|71205.7|71235.4|71215.4|71254|71235|71223.4|71203.5|776
1655351400000|2022-06-16 03:50:00|71235.7|71215.7|71244.1|71224.1|71247.7|71229.3|71227.3|71207.3|821
1655351700000|2022-06-16 03:55:00|71244|71224|71237.8|71217.8|71247.9|71230.8|71232.1|71215.3|669
1655352000000|2022-06-16 04:00:00|71237.7|71217.7|71255.1|71235.1|71255.9|71238.8|71231.6|71214.4|737
1655352300000|2022-06-16 04:05:00|71253.1|71238.1|71251.2|71231.2|71256.6|71238.8|71243.9|71226.3|568
1655352600000|2022-06-16 04:10:00|71251.1|71231.1|71248.7|71228.7|71258.3|71240.9|71246.3|71226.8|653
1655352900000|2022-06-16 04:15:00|71247.8|71227.8|71266.3|71246.3|71268.7|71252|71238.6|71220.9|612
1655353200000|2022-06-16 04:20:00|71266.5|71246.5|71276|71256|71284.4|71267|71253.5|71234.6|718
1655353500000|2022-06-16 04:25:00|71276.1|71256.1|71261.9|71241.9|71278.5|71258.5|71254.7|71235.4|597
1655353800000|2022-06-16 04:30:00|71262.2|71242.2|71238.7|71218.7|71263.4|71244.8|71233.9|71217.7|625
1655354100000|2022-06-16 04:35:00|71239|71219|71231.8|71211.8|71243.2|71224.9|71229.5|71210.3|548
1655354400000|2022-06-16 04:40:00|71229.6|71214.6|71284.4|71264.4|71284.4|71264.4|71229.6|71211.4|651
1655354700000|2022-06-16 04:45:00|71283.8|71263.8|71268.9|71248.9|71285.8|71265.8|71265.3|71245.3|519
1655355000000|2022-06-16 04:50:00|71268.6|71248.6|71266.5|71246.5|71277.1|71257.1|71265.2|71245.2|487
1655355300000|2022-06-16 04:55:00|71266.6|71246.6|71268.9|71248.9|71270.5|71251.1|71249.6|71232.4|471
1655355600000|2022-06-16 05:00:00|71269|71249|71250.9|71230.9|71270.6|71252|71245.3|71227.4|610
1655355900000|2022-06-16 05:05:00|71250.8|71230.8|71263.8|71243.8|71277.5|71257.5|71248.3|71230.1|651
1655356200000|2022-06-16 05:10:00|71263.5|71243.5|71269.1|71254.1|71280.5|71262.1|71249.7|71231.3|782
1655356500000|2022-06-16 05:15:00|71270.8|71250.8|71245.2|71225.2|71273.8|71255.9|71235.4|71215.4|684
1655356800000|2022-06-16 05:20:00|71245.1|71225.1|71245.4|71225.4|71258.3|71241.3|71235.4|71216.8|684
1655357100000|2022-06-16 05:25:00|71245.5|71225.5|71251.9|71231.9|71256.8|71239.4|71238.3|71218.3|658
1655357400000|2022-06-16 05:30:00|71252|71232|71268.7|71248.7|71268.7|71248.7|71242.8|71222.8|727
1655357700000|2022-06-16 05:35:00|71271.8|71251.8|71343|71323|71355.6|71335.6|71271.8|71251.8|865
1655358000000|2022-06-16 05:40:00|71343.2|71323.2|71352.2|71332.2|71355.5|71335.5|71335.6|71315.6|673
1655358300000|2022-06-16 05:45:00|71352.3|71332.3|71341.5|71321.5|71365.8|71349.1|71329.6|71309.6|616
1655358600000|2022-06-16 05:50:00|71341.6|71321.6|71335.9|71315.9|71348.3|71328.9|71326.4|71309.9|711
1655358900000|2022-06-16 05:55:00|71336.2|71316.2|71337.4|71317.4|71367|71349.2|71324.2|71307.1|737
1655359200000|2022-06-16 06:00:00|71336.5|71316.5|71338.6|71318.6|71345.2|71326.9|71302.1|71284.5|929
1655359500000|2022-06-16 06:05:00|71338.3|71323.3|71313.7|71298.7|71343.3|71324.4|71304.2|71287.6|925
1655359800000|2022-06-16 06:10:00|71314.1|71299.1|71344.4|71329.4|71347.6|71329.9|71307.1|71290.4|933
1655360100000|2022-06-16 06:15:00|71344.5|71329.5|71323.2|71303.2|71348.7|71333.7|71307.7|71291.3|886
1655360400000|2022-06-16 06:20:00|71323.3|71303.3|71309.8|71289.8|71326.4|71308.7|71294.4|71279.4|961
1655360700000|2022-06-16 06:25:00|71307.4|71292.4|71313.4|71298.4|71321.4|71304.6|71292.9|71275.5|876
1655361000000|2022-06-16 06:30:00|71316.4|71296.4|71376.6|71361.6|71390.8|71373.2|71311.5|71296.4|968
1655361300000|2022-06-16 06:35:00|71376.5|71361.5|71407.5|71387.5|71409.7|71392|71374.5|71357.4|872
1655361600000|2022-06-16 06:40:00|71407.4|71387.4|71467.7|71452.7|71482.6|71464.3|71394.4|71377|997
1655361900000|2022-06-16 06:45:00|71467.8|71452.8|71420.9|71405.9|71467.8|71452.8|71413.2|71396.8|895
1655362200000|2022-06-16 06:50:00|71421.9|71406.9|71411.8|71396.8|71426.1|71410.4|71393.1|71375.9|936
1655362500000|2022-06-16 06:55:00|71412.9|71397.9|71474.5|71459.5|71475.9|71460.9|71398.7|71382.7|864
1655362800000|2022-06-16 07:00:00|71477.2|71462.2|71439.1|71419.1|71488.9|71472|71419.8|71402.6|1048
1655363100000|2022-06-16 07:05:00|71438.6|71418.6|71480|71465|71502.8|71482.8|71431.7|71416.7|958
1655363400000|2022-06-16 07:10:00|71479.6|71464.6|71528.8|71513.8|71531.1|71515.1|71477.9|71462.9|967
1655363700000|2022-06-16 07:15:00|71528.7|71513.7|71576.2|71561.2|71630.6|71613.5|71528.7|71510|1035
1655364000000|2022-06-16 07:20:00|71575.8|71560.8|71541.9|71521.9|71589.3|71574.3|71522.2|71506.7|1001
1655364300000|2022-06-16 07:25:00|71540.6|71525.6|71578|71558|71588.1|71568.8|71530.4|71512.6|945
1655364600000|2022-06-16 07:30:00|71578.2|71558.2|71569.9|71549.9|71578.2|71558.2|71473.9|71453.9|1135
1655364900000|2022-06-16 07:35:00|71569.7|71549.7|71588.2|71573.2|71605.3|71585.3|71554|71534|1136
1655365200000|2022-06-16 07:40:00|71591|71571|71663.2|71648.2|71667.1|71650|71586.3|71570.9|1136
1655365500000|2022-06-16 07:45:00|71666.4|71646.4|71601.2|71581.2|71667.8|71650|71601.2|71581.2|1052
1655365800000|2022-06-16 07:50:00|71602.1|71582.1|71559.3|71544.3|71637.4|71622.4|71559.2|71544.2|1045
1655366100000|2022-06-16 07:55:00|71557.5|71542.5|71556.1|71536.1|71576.4|71558.2|71516.6|71496.6|1072
1655366400000|2022-06-16 08:00:00|71555.7|71535.7|71534.8|71514.8|71591.1|71571.1|71501.4|71481.4|1089
1655366700000|2022-06-16 08:05:00|71534.5|71514.5|71537.8|71522.8|71567|71547|71498.1|71478.1|1007
1655367000000|2022-06-16 08:10:00|71537|71522|71603.7|71583.7|71604.7|71586.8|71528.6|71511|1042
1655367300000|2022-06-16 08:15:00|71604.2|71584.2|71570.6|71555.6|71610.9|71592.9|71536.2|71516.2|1024
1655367600000|2022-06-16 08:20:00|71570.5|71555.5|71610.1|71590.1|71619.9|71599.9|71565.1|71550.1|1043
1655367900000|2022-06-16 08:25:00|71610|71590|71607|71587|71636.1|71616.1|71581.8|71561.8|998
1655368200000|2022-06-16 08:30:00|71606.7|71586.7|71589.5|71574.5|71644|71625.9|71586.4|71571.4|1011
1655368500000|2022-06-16 08:35:00|71590.2|71575.2|71567.3|71552.3|71620.3|71600.3|71556.9|71538.8|992
1655368800000|2022-06-16 08:40:00|71565.9|71550.9|71551.9|71531.9|71581.9|71563.7|71523.2|71508.2|1044
1655369100000|2022-06-16 08:45:00|71551.3|71531.3|71512.7|71492.7|71552.3|71534.7|71500.2|71482.2|1019
1655369400000|2022-06-16 08:50:00|71513.4|71493.4|71496.9|71476.9|71557.7|71539|71482.1|71464.8|1066
1655369700000|2022-06-16 08:55:00|71498.7|71478.7|71468.8|71448.8|71522|71504.6|71444.5|71425.7|1046
1655370000000|2022-06-16 09:00:00|71469.1|71449.1|71545.5|71525.5|71548.3|71531|71445.6|71425.9|1075
1655370300000|2022-06-16 09:05:00|71545.3|71525.3|71541.6|71521.6|71569.9|71551.5|71516.6|71497.3|985
1655370600000|2022-06-16 09:10:00|71541.9|71521.9|71477.5|71457.5|71550.5|71532.9|71463.3|71444.1|1018
1655370900000|2022-06-16 09:15:00|71479|71459|71447.4|71432.4|71479.4|71462.1|71426.1|71408.5|1016
1655371200000|2022-06-16 09:20:00|71450|71430|71388.9|71368.9|71468.3|71448.3|71363.4|71347.6|1046
1655371500000|2022-06-16 09:25:00|71387.6|71367.6|71421.4|71401.4|71441.9|71425.2|71385.6|71367.5|1017
1655371800000|2022-06-16 09:30:00|71420.5|71400.5|71406.2|71391.2|71420.8|71405.7|71382.5|71366.6|1046
1655372100000|2022-06-16 09:35:00|71407.3|71392.3|71446.4|71426.4|71466.2|71449.3|71402.6|71387.6|966
1655372400000|2022-06-16 09:40:00|71447|71427|71436.9|71416.9|71463|71444.8|71407.4|71387.4|1012
1655372700000|2022-06-16 09:45:00|71436.8|71416.8|71416.4|71396.4|71436.8|71417.6|71384.4|71364.4|930
1655373000000|2022-06-16 09:50:00|71415.7|71395.7|71443.2|71423.2|71450.2|71430.2|71415.7|71395.7|945
1655373300000|2022-06-16 09:55:00|71442.9|71422.9|71480.2|71465.2|71480.2|71465.2|71435.7|71415.7|875
1655373600000|2022-06-16 10:00:00|71480.1|71465.1|71554.1|71534.1|71555.6|71535.6|71474.7|71454.7|947
1655373900000|2022-06-16 10:05:00|71553.9|71533.9|71531.5|71511.5|71577.2|71557.7|71502.6|71487.6|990
1655374200000|2022-06-16 10:10:00|71531.7|71511.7|71531.7|71516.7|71560.3|71543.8|71515.8|71498.3|1014
1655374500000|2022-06-16 10:15:00|71532.9|71512.9|71494.8|71474.8|71540|71521.6|71493.4|71473.5|894
1655374800000|2022-06-16 10:20:00|71495|71475|71483.9|71463.9|71514.8|71494.8|71463.6|71443.6|916
1655375100000|2022-06-16 10:25:00|71481.2|71466.2|71489.2|71469.2|71529.3|71509.3|71464.8|71444.8|967
1655375400000|2022-06-16 10:30:00|71490.4|71470.4|71499.3|71479.3|71503.4|71483.4|71458.4|71439.9|828
1655375700000|2022-06-16 10:35:00|71498.9|71478.9|71583.4|71563.4|71584.4|71564.4|71479.4|71459.4|912
1655376000000|2022-06-16 10:40:00|71580.3|71565.3|71559.6|71539.6|71602.1|71582.1|71557.4|71537.9|922
1655376300000|2022-06-16 10:45:00|71560.2|71540.2|71522.3|71507.3|71586.8|71566.7|71518.3|71503.1|889
1655376600000|2022-06-16 10:50:00|71521.9|71506.9|71511.9|71491.9|71548.2|71531.5|71484.9|71464.9|976
1655376900000|2022-06-16 10:55:00|71511.7|71491.7|71502.3|71482.3|71518|71498|71477.8|71461|994
1655377200000|2022-06-16 11:00:00|71502.5|71482.5|71567.3|71547.3|71584.6|71564.6|71485.2|71465.2|1110
1655377500000|2022-06-16 11:05:00|71566.6|71546.6|71511.3|71491.3|71582.9|71562.9|71482.4|71462.4|1065
1655377800000|2022-06-16 11:10:00|71512.5|71492.5|71545.1|71525.1|71572.1|71552.1|71504.6|71484.6|1025
1655378100000|2022-06-16 11:15:00|71545.5|71525.5|71495.1|71475.1|71573.8|71553.8|71487.3|71467.3|1005
1655378400000|2022-06-16 11:20:00|71495.4|71475.4|71531.7|71511.7|71534.7|71514.7|71487|71467|1017
1655378700000|2022-06-16 11:25:00|71532.3|71512.3|71404.5|71384.5|71568|71548|71354.2|71334.2|1083
1655379000000|2022-06-16 11:30:00|71403|71383|71409.4|71389.4|71429.4|71409.4|71371.2|71351.2|1074
1655379300000|2022-06-16 11:35:00|71410.1|71390.1|71508.3|71488.3|71508.3|71488.3|71408.6|71389.2|1061
1655379600000|2022-06-16 11:40:00|71508.1|71488.1|71537|71517|71546.3|71526.3|71443.8|71424.9|1031
1655379900000|2022-06-16 11:45:00|71540.5|71520.5|71592|71572|71598.8|71578.8|71527.6|71507.6|1034
1655380200000|2022-06-16 11:50:00|71592.1|71572.1|71541.3|71521.3|71601.4|71582.5|71538.7|71520.9|1053
1655380500000|2022-06-16 11:55:00|71541|71521|71639.2|71619.2|71647.2|71627.2|71541|71521|1052
1655380800000|2022-06-16 12:00:00|71624.4|71609.4|71590.6|71570.6|71643.7|71623.7|71574.7|71554.7|1079
1655381100000|2022-06-16 12:05:00|71588.5|71568.5|71598.5|71578.5|71634.4|71614.4|71588.5|71568.5|1006
1655381400000|2022-06-16 12:10:00|71598.9|71578.9|71532.2|71512.2|71601.8|71581.8|71519.3|71500.2|1066
1655381700000|2022-06-16 12:15:00|71533.5|71513.5|71561.8|71541.8|71571.8|71553.8|71520.8|71502.4|1038
1655382000000|2022-06-16 12:20:00|71562|71542|71475.2|71460.2|71562|71542|71474.2|71457.2|1056
1655382300000|2022-06-16 12:25:00|71475.9|71460.9|71447.3|71427.2|71484.2|71464.2|71409.9|71393.1|1022
1655382600000|2022-06-16 12:30:00|71450.9|71420.1|71390.3|71370.3|71453.7|71433.7|71368.6|71348.6|1090
1655382900000|2022-06-16 12:35:00|71388.3|71368.3|71360.9|71345.9|71405|71385|71358.8|71339.2|1112
1655383200000|2022-06-16 12:40:00|71360.6|71345.6|71359.7|71344.7|71422.9|71406.1|71356.2|71341.2|1079
1655383500000|2022-06-16 12:45:00|71359.9|71344.9|71321.8|71301.8|71401.6|71383.6|71321.8|71301.8|1066
1655383800000|2022-06-16 12:50:00|71324.7|71304.7|71301.9|71286.9|71332.3|71314.8|71281.8|71264.1|1060
1655384100000|2022-06-16 12:55:00|71304.9|71284.9|71350.4|71335.4|71395.1|71375.1|71304.9|71284.9|1011
1655384400000|2022-06-16 13:00:00|71351.8|71331.8|71202.4|71182.4|71354.9|71334.9|71173.4|71153.4|1083
1655384700000|2022-06-16 13:05:00|71200.9|71180.9|71137.6|71122.6|71220.8|71205.8|71129.5|71111.6|1072
1655385000000|2022-06-16 13:10:00|71140.2|71125.2|71146.1|71131.1|71155.2|71137.7|71102.8|71087.8|1013
1655385300000|2022-06-16 13:15:00|71146.7|71131.7|71156.3|71141.3|71215.2|71196.5|71146.7|71131.7|999
1655385600000|2022-06-16 13:20:00|71156.5|71141.5|71153.5|71138.5|71161|71143.8|71107.2|71088.8|1035
1655385900000|2022-06-16 13:25:00|71151.3|71136.3|71108.9|71088.9|71166.8|71151.8|71105.8|71088.9|968
1655386200000|2022-06-16 13:30:00|71103.7|71088.7|71120.3|71100.3|71131.5|71114.3|71032.6|71013.9|1129
1655386500000|2022-06-16 13:35:00|71117.7|71102.7|71104.9|71084.9|71156.1|71136.1|71089.1|71069.1|1102
1655386800000|2022-06-16 13:40:00|71104.6|71084.6|71159|71139|71159|71139|71089.2|71069.2|1082
1655387100000|2022-06-16 13:45:00|71158.4|71138.4|71133.1|71113.1|71169.2|71149.2|71117.9|71097.9|1075
1655387400000|2022-06-16 13:50:00|71133.2|71113.2|71125.4|71105.4|71166.1|71146.1|71113.6|71093.6|1069
1655387700000|2022-06-16 13:55:00|71123.3|71103.3|71197.9|71177.9|71201.3|71183.7|71099.9|71080|1085
1655388000000|2022-06-16 14:00:00|71198.2|71178.2|71209.2|71189.2|71210.5|71190.7|71164.8|71144.8|1104
1655388300000|2022-06-16 14:05:00|71210.6|71190.6|71236.9|71216.9|71261.4|71241.4|71204.7|71186.1|1100
1655388600000|2022-06-16 14:10:00|71234.5|71219.5|71285.4|71265.4|71296.3|71276.6|71225.1|71207.5|1105
1655388900000|2022-06-16 14:15:00|71284.6|71264.6|71180.9|71160.9|71293.9|71273.9|71147.8|71127.8|1063
1655389200000|2022-06-16 14:20:00|71181|71161|71078|71058|71189.3|71169.6|71070.8|71053.9|1071
1655389500000|2022-06-16 14:25:00|71078.9|71058.9|71025.8|71005.8|71096.7|71077.4|70991.4|70973.7|1066
1655389800000|2022-06-16 14:30:00|71025.5|71005.5|71006|70986|71052.6|71032.6|70976.1|70956.2|1089
1655390100000|2022-06-16 14:35:00|71005.7|70985.7|70907.4|70887.4|71029.9|71014.1|70903.5|70884.1|1065
1655390400000|2022-06-16 14:40:00|70908|70888|70995.4|70975.4|71004.5|70984.5|70881.6|70866.5|1074
1655390700000|2022-06-16 14:45:00|70994.6|70974.6|71008.2|70988.2|71014.6|70999.6|70951.1|70933.4|1078
1655391000000|2022-06-16 14:50:00|71007.6|70987.6|70900.4|70885.4|71025|71005|70893.4|70873.4|1123
1655391300000|2022-06-16 14:55:00|70900.6|70885.6|70890.8|70875.8|70919|70899|70856.8|70838.1|1089
1655391600000|2022-06-16 15:00:00|70892.6|70872.6|70897.8|70877.8|70921.3|70901.3|70871.9|70853.9|1045
1655391900000|2022-06-16 15:05:00|70897.2|70877.2|70876|70856|70904.4|70884.4|70864.6|70848.9|1000
1655392200000|2022-06-16 15:10:00|70877.5|70857.5|70778.1|70758.1|70886.6|70866.6|70768.8|70748.8|1050
1655392500000|2022-06-16 15:15:00|70778.3|70758.3|70761|70741|70821.4|70803.1|70759|70739|1083
1655392800000|2022-06-16 15:20:00|70762|70742|70813.6|70793.6|70821.5|70804.4|70739.2|70719.2|1047
1655393100000|2022-06-16 15:25:00|70814.4|70794.4|70805.3|70790.3|70828.3|70808.3|70778.3|70761.7|1017
1655393400000|2022-06-16 15:30:00|70803.9|70788.9|70826.8|70806.8|70848.9|70831.6|70801.7|70783.9|1036
1655393700000|2022-06-16 15:35:00|70826.9|70806.9|70824.9|70804.9|70854.9|70836.5|70821.2|70803.4|1021
1655394000000|2022-06-16 15:40:00|70823.7|70803.7|70773|70753|70842.5|70823.2|70769.1|70749.1|1046
1655394300000|2022-06-16 15:45:00|70772.1|70752.1|70753|70733|70787.5|70767.5|70741.1|70722.9|1002
1655394600000|2022-06-16 15:50:00|70751.7|70731.7|70692.5|70672.5|70753.2|70733.2|70688.4|70668.4|1010
1655394900000|2022-06-16 15:55:00|70693.6|70673.6|70655.6|70635.6|70707.8|70687.8|70652.5|70634.7|1068
1655395200000|2022-06-16 16:00:00|70655.8|70635.8|70631|70611|70690.7|70670.7|70622.9|70602.9|1031
1655395500000|2022-06-16 16:05:00|70630.4|70610.4|70696.4|70676.4|70703.3|70683.3|70624.5|70604.5|974
1655395800000|2022-06-16 16:10:00|70696.9|70676.9|70652.4|70632.4|70696.9|70676.9|70646.8|70626.8|1001
1655396100000|2022-06-16 16:15:00|70652|70632|70585|70565|70677.6|70657.6|70584.9|70564.9|1009
1655396400000|2022-06-16 16:20:00|70585.2|70565.2|70570.2|70550.2|70619.5|70599.5|70560.8|70540.8|1022
1655396700000|2022-06-16 16:25:00|70570.6|70550.6|70469.1|70449.1|70575.2|70555.2|70433.2|70413.2|1066
1655397000000|2022-06-16 16:30:00|70469.2|70449.2|70502.7|70482.7|70563.7|70543.7|70469.2|70449.2|1048
1655397300000|2022-06-16 16:35:00|70502.8|70482.8|70504.1|70484.1|70532.5|70512.5|70484.5|70464.5|987
1655397600000|2022-06-16 16:40:00|70503|70483|70415.7|70395.7|70516.2|70497.9|70413.5|70393.5|974
1655397900000|2022-06-16 16:45:00|70415.6|70395.6|70390.4|70370.4|70438.1|70418.1|70360.1|70340.1|1068
1655398200000|2022-06-16 16:50:00|70392.6|70372.6|70423.3|70403.3|70445.1|70425.1|70375.9|70355.9|1116
1655398500000|2022-06-16 16:55:00|70423.1|70403.1|70448.3|70428.3|70472.8|70452.8|70414.7|70394.7|1052
1655398800000|2022-06-16 17:00:00|70447.1|70427.1|70453|70433|70463.6|70443.6|70428.1|70408.1|1036
1655399100000|2022-06-16 17:05:00|70452.4|70432.4|70417.3|70397.3|70468.4|70450|70410.4|70390.4|997
1655399400000|2022-06-16 17:10:00|70417.6|70397.6|70470.2|70450.2|70475.7|70455.7|70417.4|70397.4|956
1655399700000|2022-06-16 17:15:00|70469.6|70449.6|70443.8|70428.8|70477.2|70457.2|70437.1|70417.1|932
1655400000000|2022-06-16 17:20:00|70444.4|70424.4|70439.1|70419.1|70464.7|70446.5|70432.7|70414.5|907
1655400300000|2022-06-16 17:25:00|70439.8|70419.8|70358|70338|70485.3|70465.3|70313.1|70293.1|979
1655400600000|2022-06-16 17:30:00|70358.7|70338.7|70341.2|70321.2|70393.9|70373.9|70330.4|70310.4|1108
1655400900000|2022-06-16 17:35:00|70339.6|70319.6|70270.8|70250.8|70377.9|70357.9|70264.4|70244.4|1025
1655401200000|2022-06-16 17:40:00|70270.1|70250.1|70259.4|70239.4|70295.3|70275.3|70217|70197|1040
1655401500000|2022-06-16 17:45:00|70258.8|70238.8|70210.9|70190.9|70263.2|70243.2|70210.5|70190.5|894
1655401800000|2022-06-16 17:50:00|70212.4|70192.4|70174.1|70154.1|70249|70229|70174.1|70154.1|956
1655402100000|2022-06-16 17:55:00|70172.9|70152.9|70282.4|70262.4|70298.4|70278.4|70172.5|70152.5|1053
1655402400000|2022-06-16 18:00:00|70282.9|70262.9|70348.4|70328.4|70348.4|70328.4|70282.9|70262.9|1087
1655402700000|2022-06-16 18:05:00|70348|70328|70381.7|70366.7|70384.4|70366.7|70334.2|70314.2|951
1655403000000|2022-06-16 18:10:00|70385.5|70365.5|70349.4|70329.4|70386|70368.9|70334.2|70317|974
1655403300000|2022-06-16 18:15:00|70349.9|70329.9|70378.1|70358.1|70382.5|70362.5|70349.8|70329.8|824
1655403600000|2022-06-16 18:20:00|70377.7|70357.7|70392.7|70377.7|70397.8|70378|70360.5|70340.5|818
1655403900000|2022-06-16 18:25:00|70392.6|70377.6|70374.7|70354.7|70399.7|70380.6|70365.6|70345.6|849
1655404200000|2022-06-16 18:30:00|70375|70355|70388.3|70368.3|70411.5|70391.9|70360.6|70340.6|919
1655404500000|2022-06-16 18:35:00|70388.5|70368.5|70363.7|70348.7|70395.5|70375.5|70361.1|70342.2|722
1655404800000|2022-06-16 18:40:00|70363.5|70348.5|70334.4|70314.4|70367.3|70348.7|70325.3|70305.3|866
1655405100000|2022-06-16 18:45:00|70334.6|70314.6|70353|70333|70361.3|70343.1|70295.7|70275.7|819
1655405400000|2022-06-16 18:50:00|70353.1|70333.1|70361.6|70341.6|70385.8|70365.8|70328.7|70308.7|840
1655405700000|2022-06-16 18:55:00|70361.4|70341.4|70342.5|70327.5|70364.1|70347.7|70328.3|70313.1|821
1655406000000|2022-06-16 19:00:00|70342.4|70327.4|70346.7|70331.7|70352.5|70337.5|70318.5|70303.5|861
1655406300000|2022-06-16 19:05:00|70346.8|70331.8|70359.8|70344.8|70393|70378|70346.8|70331.8|879
1655406600000|2022-06-16 19:10:00|70360.1|70345.1|70342.5|70327.5|70370.3|70353.7|70336.4|70320.3|894
1655406900000|2022-06-16 19:15:00|70342.6|70327.6|70324.7|70309.7|70347.5|70328.6|70313.7|70298.7|827
1655407200000|2022-06-16 19:20:00|70324.5|70309.5|70320.5|70305.5|70328.5|70309.5|70291|70274.5|928
1655407500000|2022-06-16 19:25:00|70320.2|70305.2|70358.9|70343.9|70363.1|70348.1|70308.1|70292.8|838
1655407800000|2022-06-16 19:30:00|70358.8|70343.8|70379.6|70359.6|70380.5|70362.5|70349.6|70332.1|851
1655408100000|2022-06-16 19:35:00|70380.8|70360.8|70399.8|70379.8|70414.6|70395.9|70356.5|70336.5|853
1655408400000|2022-06-16 19:40:00|70399.9|70379.9|70443.6|70423.6|70443.9|70426.4|70380.9|70362.8|900
1655408700000|2022-06-16 19:45:00|70444.5|70424.5|70458.7|70438.7|70460.1|70440.8|70439.4|70422.2|902
1655409000000|2022-06-16 19:50:00|70459|70439|70464.9|70444.9|70483.9|70465.9|70445.2|70429.2|877
1655409300000|2022-06-16 19:55:00|70461.3|70446.3|70442.1|70422.1|70464.4|70446.5|70426.5|70406.5|846
1655409600000|2022-06-16 20:00:00|70439.5|70424.5|70469.1|70449.1|70475.4|70455.4|70439.5|70420.3|738
1655409900000|2022-06-16 20:05:00|70469|70449|70499.1|70484.1|70501.8|70484.1|70465.6|70445.6|544
1655410200000|2022-06-16 20:10:00|70498.6|70483.6|70501.1|70481.1|70505.3|70485.3|70493.8|70473.8|524
1655410500000|2022-06-16 20:15:00|70501|70481|70512.4|70492.4|70512.9|70492.9|70481.5|70461.5|524
1655410800000|2022-06-16 20:20:00|70512.8|70492.8|70514.9|70499.9|70519.1|70502.6|70510.6|70490.6|436
1655411100000|2022-06-16 20:25:00|70516.2|70501.2|70530.7|70510.7|70539.5|70521.1|70514.6|70499.6|444
1655411400000|2022-06-16 20:30:00|70531.2|70511.2|70528.8|70508.8|70533.6|70513.6|70522.6|70502.7|347
1655411700000|2022-06-16 20:35:00|70529.1|70509.1|70515|70495|70534.3|70514.3|70511.1|70491.1|325
1655412000000|2022-06-16 20:40:00|70514.9|70494.9|70511.5|70491.5|70524|70504|70511.5|70491.5|333
1655412300000|2022-06-16 20:45:00|70513|70493|70503.9|70483.9|70521.1|70501.1|70501.2|70481.2|390
1655412600000|2022-06-16 20:50:00|70503.8|70483.8|70495.2|70475.2|70503.8|70483.8|70487.9|70467.9|380
1655412900000|2022-06-16 20:55:00|70495|70475|70562.7|70463.7|70566.3|70488.4|70493.2|70444.8|431
1655413200000|2022-06-16 21:00:00|70562.9|70463.9|70549.6|70461.4|70562.9|70463.9|70549.6|70453.4|35
1655413500000|2022-06-16 21:05:00|70548.1|70463.4|70521.1|70436.1|70548.1|70485.9|70517.1|70434.5|121
1655413800000|2022-06-16 21:10:00|70521.6|70428.7|70515.3|70458.2|70562.6|70478.5|70515.3|70426.7|144
1655414100000|2022-06-16 21:15:00|70515.1|70473.9|70512.3|70478.6|70536.7|70480.4|70512.2|70458.4|105
1655414400000|2022-06-16 21:20:00|70515.2|70477|70527.4|70468.1|70535.3|70477.2|70515.1|70456.5|107
1655414700000|2022-06-16 21:25:00|70520.7|70466.7|70515.7|70467.8|70533.8|70481.7|70503.1|70456.7|136
1655415000000|2022-06-16 21:30:00|70507.1|70474.6|70505.9|70480|70516.6|70482.5|70501.7|70464.9|173
1655415300000|2022-06-16 21:35:00|70506.9|70479.2|70506.4|70444.7|70514.5|70482.7|70498.4|70406.8|206
1655415600000|2022-06-16 21:40:00|70506.5|70443.7|70499.1|70468.1|70508.6|70475.3|70491.4|70442.4|113
1655415900000|2022-06-16 21:45:00|70495.9|70469.5|70497.7|70477.7|70512.2|70479.1|70495.9|70455.5|116
1655416200000|2022-06-16 21:50:00|70497.2|70477.2|70495.5|70475.5|70505.1|70479.6|70494.1|70465|134
1655416500000|2022-06-16 21:55:00|70498.1|70469.8|70493|70439.4|70519.3|70476.4|70491.2|70408.8|162
1655416800000|2022-06-16 22:00:00|70492.7|70440.5|70491|70465.7|70530.9|70481.6|70478.1|70413.8|265
1655417100000|2022-06-16 22:05:00|70478.2|70458.2|70493.6|70458|70514.1|70473.9|70470.4|70412.6|509
1655417400000|2022-06-16 22:10:00|70489.8|70464.6|70458.2|70434.4|70495.7|70466.2|70443.3|70420.5|536
1655417700000|2022-06-16 22:15:00|70458.4|70434.1|70500.9|70468.9|70506.4|70479.3|70448|70425.5|553
1655418000000|2022-06-16 22:20:00|70498.1|70469.9|70490|70470|70509.2|70483.3|70484.7|70457.7|530
1655418300000|2022-06-16 22:25:00|70490.1|70470.1|70530.1|70510.1|70532|70510.3|70490|70464.8|430
1655418600000|2022-06-16 22:30:00|70529.9|70509.5|70539.2|70519.2|70540.7|70520.7|70519.8|70499.8|386
1655418900000|2022-06-16 22:35:00|70539.4|70519.4|70528.8|70506.9|70544.2|70526.8|70520|70500|369
1655419200000|2022-06-16 22:40:00|70528.7|70506.8|70538|70518|70545.1|70525.1|70527.9|70506.8|324
1655419500000|2022-06-16 22:45:00|70538.3|70518.3|70546.1|70526.1|70546.9|70528.9|70534.1|70516.1|292
1655419800000|2022-06-16 22:50:00|70546|70526|70541.4|70521.4|70546|70528.2|70530.8|70510.8|376
1655420100000|2022-06-16 22:55:00|70541.6|70521.6|70527|70507|70546.9|70525.1|70524.5|70506|431
1655420400000|2022-06-16 23:00:00|70524.5|70509.5|70523.5|70503.5|70543.3|70523.3|70520.3|70500.3|405
1655420700000|2022-06-16 23:05:00|70523.2|70503.2|70516.5|70496.5|70525.7|70505.7|70508.9|70488.9|376
1655421000000|2022-06-16 23:10:00|70516.3|70496.3|70525.4|70505.4|70530.6|70510.7|70514.5|70494.8|422
1655421300000|2022-06-16 23:15:00|70525.1|70505.1|70525.3|70505.3|70533.7|70513.7|70521.9|70501.9|422
1655421600000|2022-06-16 23:20:00|70525.4|70505.4|70540.7|70520.7|70543|70523|70524|70504|553
1655421900000|2022-06-16 23:25:00|70540.8|70520.8|70532.8|70512.8|70556|70536|70531.4|70512.4|557
1655422200000|2022-06-16 23:30:00|70532.7|70512.7|70526.9|70506.9|70533|70514.2|70521.6|70501.6|600
1655422500000|2022-06-16 23:35:00|70527.1|70507.1|70523.3|70503.3|70529.5|70509.5|70519|70501.2|449
1655422800000|2022-06-16 23:40:00|70523.2|70503.2|70522.4|70502.4|70534.3|70514.3|70518.7|70500.3|481
1655423100000|2022-06-16 23:45:00|70523.2|70503.2|70518.1|70498.1|70529.3|70509.3|70506.9|70486.9|534
1655423400000|2022-06-16 23:50:00|70518|70498|70531.7|70511.7|70536.7|70516.7|70513.7|70493.7|669
1655423700000|2022-06-16 23:55:00|70532.1|70512.1|70537.4|70517.4|70541.3|70524.6|70524|70504.2|593
1655424000000|2022-06-17 00:00:00|70534.6|70514.6|70504.7|70484.7|70559.2|70539.2|70503.4|70483.4|953
1655424300000|2022-06-17 00:05:00|70504.9|70484.9|70553.3|70533.3|70553.3|70535.8|70501.4|70481.7|908
1655424600000|2022-06-17 00:10:00|70553.1|70533.1|70561|70541|70573.1|70553.1|70546|70526|923
1655424900000|2022-06-17 00:15:00|70560.8|70540.8|70533.4|70513.4|70564.1|70544.1|70523.3|70503.3|831
1655425200000|2022-06-17 00:20:00|70539.1|70519.1|70545.5|70525.5|70557.7|70537.7|70538.1|70518.1|830
1655425500000|2022-06-17 00:25:00|70545.2|70525.2|70569.7|70549.7|70574.9|70554.9|70545|70525|819
1655425800000|2022-06-17 00:30:00|70571.9|70551.9|70600.1|70580.1|70608.7|70588.7|70569.8|70549.8|853
1655426100000|2022-06-17 00:35:00|70599.3|70579.3|70582.9|70562.9|70609|70589|70579.6|70559.6|889
1655426400000|2022-06-17 00:40:00|70583.7|70563.7|70594.8|70574.8|70600.2|70580.2|70564.5|70544.5|823
1655426700000|2022-06-17 00:45:00|70594.6|70574.6|70597.6|70577.6|70605.7|70585.7|70578.6|70558.6|769
1655427000000|2022-06-17 00:50:00|70600.2|70580.2|70589.7|70569.7|70612|70592|70582.2|70562.2|894
1655427300000|2022-06-17 00:55:00|70590.1|70570.1|70575|70555|70602.4|70582.4|70573.6|70553.6|897
1655427600000|2022-06-17 01:00:00|70575.1|70555.1|70619.2|70599.2|70620.8|70600.8|70563|70543|941
1655427900000|2022-06-17 01:05:00|70619.1|70599.1|70619.2|70599.2|70626.5|70606.5|70587.6|70567.6|878
1655428200000|2022-06-17 01:10:00|70619.4|70599.4|70645.2|70625.2|70660.2|70640.2|70616.5|70596.5|933
1655428500000|2022-06-17 01:15:00|70644.9|70624.9|70619.2|70599.2|70645.2|70625.2|70596.2|70576.2|876
1655428800000|2022-06-17 01:20:00|70618.1|70598.1|70595.7|70575.7|70618.1|70598.1|70583.8|70566.9|881
1655429100000|2022-06-17 01:25:00|70595.5|70575.5|70584.2|70564.2|70606.3|70586.3|70575|70555|764
1655429400000|2022-06-17 01:30:00|70584.4|70564.4|70590.3|70570.3|70606.7|70587|70575.7|70555.7|987
1655429700000|2022-06-17 01:35:00|70590.6|70570.6|70603.7|70583.7|70614.2|70594.2|70577|70557|914
1655430000000|2022-06-17 01:40:00|70603.6|70583.6|70579.4|70559.4|70619.2|70599.6|70568.5|70548.5|885
1655430300000|2022-06-17 01:45:00|70579.3|70559.3|70607.3|70587.3|70614.8|70594.8|70576.4|70556.4|888
1655430600000|2022-06-17 01:50:00|70607.1|70587.1|70593.5|70573.5|70626.4|70606.4|70582.6|70562.6|865
1655430900000|2022-06-17 01:55:00|70593.9|70573.9|70620.3|70600.3|70627.5|70607.5|70593.8|70573.8|840
1655431200000|2022-06-17 02:00:00|70620.4|70600.4|70620.5|70600.5|70645.7|70625.7|70611.1|70591.1|934
1655431500000|2022-06-17 02:05:00|70620.4|70600.4|70662.4|70642.4|70664|70644|70619.7|70599.7|788
1655431800000|2022-06-17 02:10:00|70662.3|70642.3|70623.7|70603.7|70662.3|70642.3|70621.6|70601.6|807
1655432100000|2022-06-17 02:15:00|70623.9|70603.9|70626.4|70606.4|70644.5|70624.5|70623.8|70603.8|774
1655432400000|2022-06-17 02:20:00|70626.6|70606.6|70645.1|70625.1|70647.9|70627.9|70623.6|70603.6|754
1655432700000|2022-06-17 02:25:00|70644.6|70624.6|70635.2|70615.2|70654.3|70636.2|70630.5|70610.5|719
1655433000000|2022-06-17 02:30:00|70635.5|70615.5|70624.8|70604.8|70645.2|70625.2|70618.6|70598.6|702
1655433300000|2022-06-17 02:35:00|70624.6|70604.6|70661.7|70641.7|70663.8|70645.9|70624.5|70604.5|699
1655433600000|2022-06-17 02:40:00|70661.6|70641.6|70648.2|70628.2|70699.2|70679.2|70632.3|70612.3|856
1655433900000|2022-06-17 02:45:00|70649.2|70629.2|70669.4|70649.4|70689.1|70669.1|70631.1|70611.1|1144
1655434200000|2022-06-17 02:50:00|70671.7|70651.7|70680.5|70660.5|70691.6|70671.6|70644.7|70624.7|1082
1655434500000|2022-06-17 02:55:00|70680.6|70660.6|70669.4|70653.5|70697.8|70677.8|70581.3|70563.7|1145
1655434800000|2022-06-17 03:00:00|70670.6|70650.6|70661.2|70641.2|70673.9|70653.9|70625.9|70605.9|1077
1655435100000|2022-06-17 03:05:00|70664.4|70644.4|70662.4|70642.4|70673.3|70653.3|70643|70623|967
1655435400000|2022-06-17 03:10:00|70663.4|70643.4|70619.6|70599.6|70666.5|70646.5|70619.3|70599.3|945
1655435700000|2022-06-17 03:15:00|70619.7|70599.7|70624.6|70604.6|70631.7|70611.7|70599|70579|893
1655436000000|2022-06-17 03:20:00|70624.8|70604.8|70654.1|70634.1|70662|70642|70621|70601|881
1655436300000|2022-06-17 03:25:00|70652.8|70632.8|70667.9|70647.9|70668.6|70648.6|70647.9|70627.9|788
1655436600000|2022-06-17 03:30:00|70667.3|70647.3|70684.2|70664.2|70694.4|70674.4|70645.1|70625.1|945
1655436900000|2022-06-17 03:35:00|70684.4|70664.4|70692.3|70672.3|70696.8|70676.8|70675.2|70657.1|936
1655437200000|2022-06-17 03:40:00|70693.6|70673.6|70694.1|70679.1|70705.2|70687.7|70680.5|70662.9|886
1655437500000|2022-06-17 03:45:00|70694.8|70679.8|70727.8|70707.8|70731.9|70712.4|70694.1|70675|801
1655437800000|2022-06-17 03:50:00|70727.9|70707.9|70728.8|70708.8|70732.4|70712.4|70708.9|70690.2|879
1655438100000|2022-06-17 03:55:00|70729.3|70709.3|70709.3|70694.3|70731.6|70713.7|70703.6|70687.2|758
1655438400000|2022-06-17 04:00:00|70709.4|70694.4|70678|70663|70711.3|70695.3|70675.3|70657.1|718
1655438700000|2022-06-17 04:05:00|70679.3|70664.3|70675.8|70655.8|70682.2|70664.3|70645.6|70628|752
1655439000000|2022-06-17 04:10:00|70676.5|70656.5|70675.5|70655.5|70684.2|70665.3|70658.6|70638.6|781
1655439300000|2022-06-17 04:15:00|70676.1|70656.1|70649.9|70629.9|70689.5|70669.8|70644.9|70627.1|728
1655439600000|2022-06-17 04:20:00|70650|70630|70700.8|70680.8|70711.1|70693.3|70649.1|70629.7|891
1655439900000|2022-06-17 04:25:00|70700.2|70680.2|70684.3|70664.3|70708.1|70690.4|70680.6|70660.6|708
1655440200000|2022-06-17 04:30:00|70684.7|70664.7|70685.8|70665.8|70704.1|70684.1|70675.2|70656.8|696
1655440500000|2022-06-17 04:35:00|70686.2|70666.2|70693.5|70673.5|70699.1|70681.4|70683.6|70664.9|604
1655440800000|2022-06-17 04:40:00|70692.4|70672.4|70678.6|70658.6|70705.2|70687.6|70667.1|70649.3|760
1655441100000|2022-06-17 04:45:00|70679|70659|70690.5|70670.5|70699.1|70680.6|70663.5|70644.5|619
1655441400000|2022-06-17 04:50:00|70690.3|70670.3|70662.6|70642.6|70700.2|70683.8|70658|70638|608
1655441700000|2022-06-17 04:55:00|70662.1|70642.1|70662.3|70642.3|70675.5|70658.5|70656.2|70638.5|736
1655442000000|2022-06-17 05:00:00|70663.1|70643.1|70679.9|70664.9|70684.6|70668|70655.2|70635.8|794
1655442300000|2022-06-17 05:05:00|70680.3|70665.3|70687.8|70667.8|70691.4|70673.5|70663.5|70645|671
1655442600000|2022-06-17 05:10:00|70687.9|70667.9|70670.5|70650.5|70689.3|70669.3|70666.4|70648.6|754
1655442900000|2022-06-17 05:15:00|70670.8|70650.8|70674|70659|70691.9|70674.4|70659.9|70642.1|674
1655443200000|2022-06-17 05:20:00|70673.4|70658.4|70687.4|70667.4|70701.2|70681.2|70669.7|70653.1|772
1655443500000|2022-06-17 05:25:00|70687.7|70667.7|70705.2|70685.2|70714.6|70697.7|70683.3|70663.3|777
1655443800000|2022-06-17 05:30:00|70705.3|70685.3|70681.4|70661.4|70720.7|70704.1|70679.6|70661.4|876
1655444100000|2022-06-17 05:35:00|70678.4|70663.4|70688.6|70668.6|70697|70680.3|70661.1|70643.5|750
1655444400000|2022-06-17 05:40:00|70688.8|70668.8|70694.3|70674.3|70694.3|70676.9|70670|70650.6|688
1655444700000|2022-06-17 05:45:00|70693.9|70673.9|70691.1|70671.1|70715.8|70698.4|70689|70670.9|790
1655445000000|2022-06-17 05:50:00|70691.7|70671.7|70691.9|70671.9|70706.4|70688.7|70675.9|70658.7|898
1655445300000|2022-06-17 05:55:00|70692|70672|70736.4|70716.4|70736.4|70716.4|70689.7|70670.9|901
1655445600000|2022-06-17 06:00:00|70734|70714|70770.6|70750.6|70771.7|70753.7|70719|70700.3|998
1655445900000|2022-06-17 06:05:00|70770.5|70750.5|70735.8|70720.8|70780.9|70760.9|70734.7|70718.8|982
1655446200000|2022-06-17 06:10:00|70736.3|70721.3|70761.3|70746.3|70769.6|70753.4|70736|70720.1|942
1655446500000|2022-06-17 06:15:00|70764.3|70744.3|70766.9|70751.9|70780.6|70763.1|70743|70726|921
1655446800000|2022-06-17 06:20:00|70767.1|70752.1|70783.4|70763.4|70784.5|70767.1|70756.3|70739.9|867
1655447100000|2022-06-17 06:25:00|70781.2|70766.2|70735.3|70720.3|70793.2|70776.1|70731.8|70714.7|838
1655447400000|2022-06-17 06:30:00|70734.9|70719.9|70760.3|70745.3|70766.5|70750|70731|70714|936
1655447700000|2022-06-17 06:35:00|70760.1|70745.1|70772.9|70757.9|70822.5|70807.5|70752.4|70736.1|978
1655448000000|2022-06-17 06:40:00|70773.7|70758.7|70812.4|70792.4|70828.1|70811.9|70764.2|70747.7|1043
1655448300000|2022-06-17 06:45:00|70813.2|70793.2|70836.4|70816.4|70840.1|70820.1|70795.3|70777|976
1655448600000|2022-06-17 06:50:00|70837|70817|70856.6|70836.6|70857.4|70840.6|70826.3|70806.3|1026
1655448900000|2022-06-17 06:55:00|70855.4|70835.4|70853.9|70833.9|70860.6|70841.2|70823.9|70803.9|1000
1655449200000|2022-06-17 07:00:00|70855|70835|70897|70877|70897|70877.7|70833.9|70813.9|1103
1655449500000|2022-06-17 07:05:00|70896.6|70876.6|70844.4|70824.4|70897.8|70878.5|70837.9|70818.6|977
1655449800000|2022-06-17 07:10:00|70844.2|70824.2|70783.3|70763.3|70848|70830.3|70775.9|70756|1037
1655450100000|2022-06-17 07:15:00|70782.3|70762.3|70755.5|70735.5|70788.9|70768.9|70754|70734|1035
1655450400000|2022-06-17 07:20:00|70756.1|70736.1|70739.6|70719.6|70790.5|70770.5|70733.8|70713.8|1014
1655450700000|2022-06-17 07:25:00|70739.2|70719.2|70680.8|70660.8|70753.6|70733.6|70677.6|70657.6|1005
1655451000000|2022-06-17 07:30:00|70680.3|70660.3|70657.7|70642.7|70700.6|70680.6|70650|70630|1054
1655451300000|2022-06-17 07:35:00|70660.4|70640.4|70692.1|70672.1|70713.9|70693.9|70650.6|70630.6|1011
1655451600000|2022-06-17 07:40:00|70692.2|70672.2|70690.6|70670.6|70725.1|70706.6|70673.9|70653.9|997
1655451900000|2022-06-17 07:45:00|70691.7|70671.7|70723.2|70703.2|70732.6|70712.6|70655.6|70636.9|962
1655452200000|2022-06-17 07:50:00|70723|70703|70743.9|70723.9|70751.1|70732.9|70721.9|70702.6|945
1655452500000|2022-06-17 07:55:00|70743.8|70723.8|70736.1|70721.1|70761.8|70744.5|70727.6|70707.6|908
1655452800000|2022-06-17 08:00:00|70736.2|70721.2|70765.8|70745.8|70786.4|70766.4|70731.1|70711.1|980
1655453100000|2022-06-17 08:05:00|70765.6|70745.6|70796.3|70776.3|70800.5|70785.1|70737|70718.6|918
1655453400000|2022-06-17 08:10:00|70796.2|70776.2|70735.4|70715.4|70814.3|70794.4|70731.3|70713.4|1034
1655453700000|2022-06-17 08:15:00|70735.5|70715.5|70771.7|70751.7|70772.9|70752.9|70731.2|70711.2|940
1655454000000|2022-06-17 08:20:00|70772.7|70752.7|70784.4|70764.4|70803.2|70783.2|70750.6|70730.6|977
1655454300000|2022-06-17 08:25:00|70786.9|70771.9|70844|70824|70855.8|70837.2|70783.9|70763.9|934
1655454600000|2022-06-17 08:30:00|70843.7|70823.7|70820.8|70800.8|70846.5|70829.9|70802.1|70784.6|967
1655454900000|2022-06-17 08:35:00|70821.3|70801.3|70834.5|70814.5|70855.8|70837.2|70806.7|70787.3|912
1655455200000|2022-06-17 08:40:00|70833.2|70813.2|70756|70736|70840.6|70821.1|70748.3|70733.3|1061
1655455500000|2022-06-17 08:45:00|70757.2|70737.2|70678.3|70658.3|70762.9|70742.9|70662.3|70644.9|1094
1655455800000|2022-06-17 08:50:00|70679.3|70659.3|70747|70727|70747.3|70729.1|70668.3|70652.2|997
1655456100000|2022-06-17 08:55:00|70747.4|70727.4|70720|70700|70747.9|70727.9|70700.3|70680.3|843
1655456400000|2022-06-17 09:00:00|70722.2|70702.2|70700.2|70680.2|70723.5|70703.5|70672.3|70652.3|938
1655456700000|2022-06-17 09:05:00|70695.8|70680.8|70669.2|70649.2|70699.8|70681.2|70648.5|70630.3|950
1655457000000|2022-06-17 09:10:00|70669.3|70649.3|70620.7|70600.7|70681.3|70661.3|70616.9|70599.5|1044
1655457300000|2022-06-17 09:15:00|70620.9|70600.9|70649.9|70629.9|70653.2|70636.7|70612.4|70594.8|944
1655457600000|2022-06-17 09:20:00|70647.4|70632.4|70697.9|70682.9|70712.3|70697.3|70632.7|70615.1|1007
1655457900000|2022-06-17 09:25:00|70697.5|70682.5|70732.6|70717.6|70743|70726.1|70696.8|70681.8|910
1655458200000|2022-06-17 09:30:00|70735.9|70715.9|70672.8|70652.8|70736.7|70717.4|70663.4|70646.1|895
1655458500000|2022-06-17 09:35:00|70672.6|70652.6|70710.4|70690.4|70710.6|70690.8|70655.9|70638.6|954
1655458800000|2022-06-17 09:40:00|70704.6|70689.6|70761|70746|70766.2|70750.2|70700.7|70683.8|975
1655459100000|2022-06-17 09:45:00|70760.5|70745.5|70769.1|70754.1|70785.9|70767.7|70747.7|70732.4|949
1655459400000|2022-06-17 09:50:00|70770.9|70755.9|70711.5|70696.5|70778.1|70758.8|70702.7|70685.8|1017
1655459700000|2022-06-17 09:55:00|70711.1|70696.1|70731.4|70711.4|70743.9|70725.7|70702.6|70687.6|942
1655460000000|2022-06-17 10:00:00|70729.9|70714.9|70675.1|70660.1|70733.7|70715.3|70674.8|70659.8|917
1655460300000|2022-06-17 10:05:00|70675.6|70660.6|70711.7|70696.7|70717.9|70701|70671.6|70656.6|844
1655460600000|2022-06-17 10:10:00|70713.5|70698.5|70721.8|70706.8|70732.3|70715.5|70706.4|70689.2|878
1655460900000|2022-06-17 10:15:00|70722|70707|70719.5|70699.5|70728.8|70711.2|70684.8|70667.5|792
1655461200000|2022-06-17 10:20:00|70718.5|70698.5|70705.4|70685.4|70721.8|70704.8|70680.9|70664|822
1655461500000|2022-06-17 10:25:00|70705.5|70685.5|70752.7|70732.7|70766.1|70751.1|70704.2|70684.2|891
1655461800000|2022-06-17 10:30:00|70750.2|70735.2|70719.2|70704.2|70771.9|70754.7|70707.1|70690.2|845
1655462100000|2022-06-17 10:35:00|70720.7|70705.7|70705.8|70690.8|70759.2|70740.8|70695.3|70678.8|840
1655462400000|2022-06-17 10:40:00|70706|70691|70698.3|70683.3|70721.5|70701.5|70693.8|70676|856
1655462700000|2022-06-17 10:45:00|70700.9|70685.9|70732.1|70717.1|70741.8|70724.8|70700.9|70685|794
1655463000000|2022-06-17 10:50:00|70733.1|70718.1|70701.9|70681.9|70734|70719|70672|70657|825
1655463300000|2022-06-17 10:55:00|70701.6|70681.6|70716.2|70701.2|70731.7|70716.2|70693.3|70675.8|811
1655463600000|2022-06-17 11:00:00|70717.4|70702.4|70757.7|70742.7|70764.1|70748|70694.5|70678.5|987
1655463900000|2022-06-17 11:05:00|70757.2|70742.2|70698.7|70683.7|70763.5|70747.1|70697.6|70680.5|910
1655464200000|2022-06-17 11:10:00|70698.5|70683.5|70728.7|70708.7|70761.9|70746.9|70697.5|70679.6|902
1655464500000|2022-06-17 11:15:00|70728|70708|70749.6|70729.6|70750.5|70732|70710.8|70694.1|840
1655464800000|2022-06-17 11:20:00|70749.4|70729.4|70762.5|70747.5|70776.8|70761.8|70735.3|70718.9|925
1655465100000|2022-06-17 11:25:00|70765.5|70745.5|70757.5|70742.5|70801|70783.6|70751.3|70735|879
1655465400000|2022-06-17 11:30:00|70757.1|70742.1|70787.2|70772.2|70793.1|70776.4|70750.1|70733.8|915
1655465700000|2022-06-17 11:35:00|70787.4|70772.4|70812.9|70797.9|70814.9|70798.6|70783.4|70766.3|880
1655466000000|2022-06-17 11:40:00|70812.7|70797.7|70793.4|70778.4|70813.8|70798.4|70786.3|70768.7|811
1655466300000|2022-06-17 11:45:00|70793.9|70778.9|70816.6|70801.6|70831.2|70814.1|70792.3|70775.1|804
1655466600000|2022-06-17 11:50:00|70815.5|70800.5|70843|70823|70843.7|70825.9|70811.6|70791.6|888
1655466900000|2022-06-17 11:55:00|70842.8|70822.8|70944.6|70929.6|70962.6|70945|70833.2|70813.2|998
1655467200000|2022-06-17 12:00:00|70947.6|70927.6|70922.8|70902.8|70983.6|70965.3|70917.6|70900.4|1076
1655467500000|2022-06-17 12:05:00|70924.5|70904.5|70965.2|70950.2|70968.2|70950.6|70924|70904|941
1655467800000|2022-06-17 12:10:00|70965.5|70950.5|70938.8|70918.8|70971|70951.8|70929.4|70910.5|968
1655468100000|2022-06-17 12:15:00|70939.2|70919.2|70980.9|70960.9|71016|70996|70936.5|70916.5|959
1655468400000|2022-06-17 12:20:00|70975.9|70955.9|70951.6|70931.6|70994.2|70974.2|70932.7|70912.7|982
1655468700000|2022-06-17 12:25:00|70951.3|70931.3|70903.7|70883.7|70959.6|70939.6|70899|70881|958
1655469000000|2022-06-17 12:30:00|70905|70885|70890.9|70870.9|70907.5|70889|70871.6|70851.6|950
1655469300000|2022-06-17 12:35:00|70888.6|70873.6|70808.3|70793.3|70892.9|70873.6|70806.4|70788.5|963
1655469600000|2022-06-17 12:40:00|70807.9|70792.9|70875.7|70855.7|70879.7|70859.7|70794.8|70776.8|951
1655469900000|2022-06-17 12:45:00|70875.8|70855.8|70914.5|70894.5|70935.7|70917|70867.8|70847.8|911
1655470200000|2022-06-17 12:50:00|70914.1|70894.1|70896.6|70876.6|70923.8|70903.8|70875.3|70855.3|983
1655470500000|2022-06-17 12:55:00|70894.8|70874.8|70887.1|70867.1|70904.5|70884.5|70862.4|70842.4|912
1655470800000|2022-06-17 13:00:00|70887.5|70867.5|70862.4|70842.4|70919.4|70899.4|70854.3|70837.6|913
1655471100000|2022-06-17 13:05:00|70859.6|70839.6|70895.7|70875.7|70896.5|70877.1|70848.2|70830.1|965
1655471400000|2022-06-17 13:10:00|70895|70875|70939|70919|70952.9|70935.3|70891.5|70871.5|940
1655471700000|2022-06-17 13:15:00|70940|70920|70969.5|70949.5|70974.1|70955.4|70917.4|70897.4|955
1655472000000|2022-06-17 13:20:00|70968.5|70948.5|70954.8|70934.8|70975.9|70958.1|70938.2|70918.2|960
1655472300000|2022-06-17 13:25:00|70955.4|70935.4|70938.5|70923.5|70966.2|70949.2|70935.4|70917.1|933
1655472600000|2022-06-17 13:30:00|70938.7|70923.7|70987.4|70967.4|70997.8|70977.8|70914.6|70897.3|1084
1655472900000|2022-06-17 13:35:00|70988.2|70968.2|71003.1|70983.1|71027.6|71007.6|70969.8|70949.8|1057
1655473200000|2022-06-17 13:40:00|71003.2|70983.2|70955.5|70935.5|71009.7|70989.7|70950.8|70930.8|1055
1655473500000|2022-06-17 13:45:00|70955.8|70935.8|70957.8|70937.8|70990.2|70974.3|70942.3|70924.9|1108
1655473800000|2022-06-17 13:50:00|70958.9|70938.9|70988.3|70968.3|70988.9|70968.9|70950.9|70932.5|1059
1655474100000|2022-06-17 13:55:00|70987.5|70967.5|70954.1|70939.1|70990.8|70975|70953.9|70937.3|1029
1655474400000|2022-06-17 14:00:00|70952.4|70937.4|71039.3|71024.3|71083|71063|70934.3|70916.6|1114
1655474700000|2022-06-17 14:05:00|71040.5|71025.5|71044|71024|71061.3|71046.3|71010.3|70994|1108
1655475000000|2022-06-17 14:10:00|71042.4|71022.4|71063.6|71048.6|71078.8|71063.8|71026.6|71009.6|1053
1655475300000|2022-06-17 14:15:00|71061.7|71046.7|71115.1|71100.1|71137.6|71122.6|71047.1|71030.5|1083
1655475600000|2022-06-17 14:20:00|71118.3|71098.3|71123.4|71108.4|71174.1|71156|71101.1|71081.5|1114
1655475900000|2022-06-17 14:25:00|71123|71108|71081.6|71066.6|71132|71114.8|71078.4|71063.4|1070
1655476200000|2022-06-17 14:30:00|71082.2|71067.2|71160.9|71145.9|71162.8|71146.6|71077.8|71062.8|1058
1655476500000|2022-06-17 14:35:00|71162.6|71142.6|71151.6|71131.6|71227.6|71211|71138.9|71118.9|1091
1655476800000|2022-06-17 14:40:00|71147|71132|71140.3|71120.3|71162.2|71144.5|71126|71109.8|1052
1655477100000|2022-06-17 14:45:00|71140.1|71120.1|71155.7|71140.7|71161.5|71144.9|71128.1|71110.7|1030
1655477400000|2022-06-17 14:50:00|71156.2|71141.2|71207|71192|71217.9|71202.9|71140|71122.9|1078
1655477700000|2022-06-17 14:55:00|71206.3|71191.3|71136.9|71116.9|71206.3|71191.3|71131.5|71113.2|1106
1655478000000|2022-06-17 15:00:00|71135|71115|71119.7|71104.7|71157.6|71142.6|71108.4|71092.4|1099
1655478300000|2022-06-17 15:05:00|71119.6|71104.6|71014.2|70994.2|71129.6|71112.3|71006.2|70987.8|1111
1655478600000|2022-06-17 15:10:00|71015.5|70995.5|71060.9|71040.9|71083.9|71068.9|71012.8|70995.3|1013
1655478900000|2022-06-17 15:15:00|71061.5|71041.5|71059.5|71044.5|71070.2|71052.9|71041.9|71022.5|1057
1655479200000|2022-06-17 15:20:00|71058.5|71043.5|71108|71088|71109.1|71089.1|71051.9|71036.2|993
1655479500000|2022-06-17 15:25:00|71107.6|71087.6|71106.5|71086.5|71126.9|71106.9|71086.6|71066.6|974
1655479800000|2022-06-17 15:30:00|71105.5|71085.5|71076.6|71056.6|71108.7|71091.4|71058.1|71042.5|1026
1655480100000|2022-06-17 15:35:00|71077.5|71057.5|71058|71043|71081.8|71064.3|71044.9|71027.6|1009
1655480400000|2022-06-17 15:40:00|71057.9|71042.9|71048.7|71033.7|71058.8|71043.8|71022|71007|911
1655480700000|2022-06-17 15:45:00|71049|71034|71034.9|71019.9|71059.9|71043.6|71028.3|71013.3|827
1655481000000|2022-06-17 15:50:00|71036.7|71021.7|71072.4|71057.4|71096.4|71081.4|71032.7|71017.7|939
1655481300000|2022-06-17 15:55:00|71070|71055|71035.1|71020.1|71070|71055|71030.2|71013|990
1655481600000|2022-06-17 16:00:00|71035.5|71020.5|71046|71031|71076.9|71061.9|71032.9|71017.9|887
1655481900000|2022-06-17 16:05:00|71051|71034.9|71063.5|71043.5|71070.3|71052.7|71025.3|71007.7|918
1655482200000|2022-06-17 16:10:00|71064.3|71044.3|71042.7|71027.7|71068.3|71052.9|71015.9|71000.9|935
1655482500000|2022-06-17 16:15:00|71047.1|71032.1|71070.8|71055.8|71072.5|71057.5|71018.2|71001.6|905
1655482800000|2022-06-17 16:20:00|71069.8|71054.8|71061.6|71046.6|71082.3|71064.6|71054.8|71039|947
1655483100000|2022-06-17 16:25:00|71061.3|71046.3|71060.6|71045.6|71079.1|71062.9|71054.8|71038.1|838
1655483400000|2022-06-17 16:30:00|71061.4|71046.4|71060.7|71045.7|71094.6|71079.6|71055.8|71039.9|849
1655483700000|2022-06-17 16:35:00|71060.8|71045.8|71071.7|71051.7|71086.8|71069.4|71059.2|71044.2|842
1655484000000|2022-06-17 16:40:00|71069|71054|71045.9|71025.9|71085.4|71068.7|71043.5|71025.9|838
1655484300000|2022-06-17 16:45:00|71046.1|71026.1|71038.5|71023.5|71072.1|71055.2|71037.6|71022.5|790
1655484600000|2022-06-17 16:50:00|71038.3|71023.3|71071.9|71051.9|71086.6|71069.3|71037.8|71022.7|832
1655484900000|2022-06-17 16:55:00|71069.3|71054.3|71077.5|71062.5|71090.2|71072.4|71062.4|71045.2|831
1655485200000|2022-06-17 17:00:00|71078.5|71063.5|71041.3|71026.3|71085.4|71068.1|71038.5|71020.5|855
1655485500000|2022-06-17 17:05:00|71043.9|71023.9|71003.1|70983.1|71045|71027.1|70996.4|70978.9|841
1655485800000|2022-06-17 17:10:00|71003.2|70983.2|71005.7|70985.7|71016|71000.6|70976.1|70956.1|955
1655486100000|2022-06-17 17:15:00|71005.6|70985.6|71018.4|70998.4|71020.6|71002.6|70996.8|70977.2|817
1655486400000|2022-06-17 17:20:00|71016.7|70996.7|70999|70979|71031|71011|70995.2|70975.2|763
1655486700000|2022-06-17 17:25:00|70999.8|70979.8|71003.7|70983.7|71009.7|70989.7|70974.6|70954.6|811
1655487000000|2022-06-17 17:30:00|71001.1|70981.1|70966.9|70946.9|71006.1|70986.1|70964.4|70944.4|890
1655487300000|2022-06-17 17:35:00|70967|70947|70961.9|70941.9|70975.5|70955.5|70956|70938.1|816
1655487600000|2022-06-17 17:40:00|70962.2|70942.2|70858.3|70838.3|70963.3|70943.3|70856.6|70837.8|917
1655487900000|2022-06-17 17:45:00|70858.1|70838.1|70889.4|70869.4|70918.8|70902.1|70850.2|70831.2|900
1655488200000|2022-06-17 17:50:00|70888.7|70868.7|70930.8|70910.8|70934|70914|70872.7|70856.2|857
1655488500000|2022-06-17 17:55:00|70928.1|70913.1|70912.7|70892.7|70930.8|70913.8|70909.9|70892|832
1655488800000|2022-06-17 18:00:00|70911|70891|70880.3|70860.3|70911|70891|70864.9|70845.9|859
1655489100000|2022-06-17 18:05:00|70880.4|70860.4|70853.5|70833.5|70892.5|70874.5|70848.7|70830.9|769
1655489400000|2022-06-17 18:10:00|70853.2|70833.2|70833.1|70818.1|70869.2|70852.2|70831.2|70814.5|789
1655489700000|2022-06-17 18:15:00|70833.8|70818.8|70848.9|70828.9|70851.2|70833.6|70829.7|70812.9|754
1655490000000|2022-06-17 18:20:00|70848.8|70828.8|70858.2|70838.2|70868.3|70849.8|70841.3|70821.3|716
1655490300000|2022-06-17 18:25:00|70858.1|70838.1|70867.7|70847.7|70869.5|70849.9|70829.5|70811.8|810
1655490600000|2022-06-17 18:30:00|70867.8|70847.8|70894.4|70874.4|70900.5|70880.5|70865.8|70845.8|845
1655490900000|2022-06-17 18:35:00|70894.1|70874.1|70872.3|70852.3|70900.4|70880.4|70872.3|70852.3|712
1655491200000|2022-06-17 18:40:00|70872.4|70852.4|70857.6|70842.6|70872.6|70852.6|70848.5|70832.3|780
1655491500000|2022-06-17 18:45:00|70857.4|70842.4|70889.6|70869.6|70889.6|70869.8|70857.1|70842.1|846
1655491800000|2022-06-17 18:50:00|70889.8|70869.8|70886.6|70866.6|70896.2|70876.2|70879.3|70860.6|737
1655492100000|2022-06-17 18:55:00|70886.7|70866.7|70909.6|70889.6|70916|70898.3|70884.9|70866.4|795
1655492400000|2022-06-17 19:00:00|70905.4|70890.4|70895.5|70875.5|70907|70890.4|70877.5|70858.7|900
1655492700000|2022-06-17 19:05:00|70891.6|70876.6|70929|70909|70930.6|70910.6|70891.4|70874|774
1655493000000|2022-06-17 19:10:00|70928.9|70908.9|70920.9|70900.9|70932.4|70914.1|70916.4|70898.7|754
1655493300000|2022-06-17 19:15:00|70921.2|70901.2|70879.6|70859.6|70927.5|70907.5|70878.4|70858.4|791
1655493600000|2022-06-17 19:20:00|70879.1|70859.1|70875.7|70855.7|70887.2|70867.2|70865.9|70845.9|746
1655493900000|2022-06-17 19:25:00|70875.6|70855.6|70890.1|70870.1|70893.6|70873.6|70868.9|70848.9|683
1655494200000|2022-06-17 19:30:00|70889.9|70869.9|70901.4|70881.4|70902.7|70882.7|70884.1|70864.1|811
1655494500000|2022-06-17 19:35:00|70900.9|70880.9|70900.9|70880.9|70904|70885.4|70885.8|70865.8|695
1655494800000|2022-06-17 19:40:00|70901|70881|70888.9|70868.9|70902.5|70884.8|70878.4|70859|684
1655495100000|2022-06-17 19:45:00|70889|70869|70894.4|70874.4|70898.8|70881.1|70879.4|70863.4|528
1655495400000|2022-06-17 19:50:00|70893.2|70873.2|70874.5|70854.5|70897.2|70879.2|70872.5|70854.5|618
1655495700000|2022-06-17 19:55:00|70875.1|70855.1|70888.1|70868.1|70909.3|70890.4|70871.2|70851.2|693
1655496000000|2022-06-17 20:00:00|70886.8|70866.8|70898.1|70878.1|70899.7|70879.7|70868.1|70848.1|533
1655496300000|2022-06-17 20:05:00|70897.7|70877.7|70920.5|70900.5|70921.1|70901.1|70894.9|70874.9|401
1655496600000|2022-06-17 20:10:00|70920.4|70900.4|70914.4|70894.4|70920.9|70900.9|70913.3|70893.3|332
1655496900000|2022-06-17 20:15:00|70913.7|70893.7|70871.9|70851.9|70914.4|70894.4|70870.9|70850.9|377
1655497200000|2022-06-17 20:20:00|70872.4|70852.4|70866.3|70846.3|70873.7|70853.7|70863.7|70843.7|393
1655497500000|2022-06-17 20:25:00|70866.2|70846.2|70866.6|70846.6|70876.9|70856.9|70866.2|70846.2|341
1655497800000|2022-06-17 20:30:00|70866.8|70846.8|70872.2|70852.2|70880.4|70860.4|70865.4|70845.4|300
1655498100000|2022-06-17 20:35:00|70872.1|70852.1|70851.8|70831.8|70873.4|70853.4|70850.2|70828.7|244
1655498400000|2022-06-17 20:40:00|70852|70832|70877.5|70857.5|70890.5|70868.6|70849.7|70826.4|378
1655498700000|2022-06-17 20:45:00|70878.7|70857.8|70850.4|70830.4|70883.1|70862.9|70847.5|70827.5|403
1655499000000|2022-06-17 20:50:00|70850.9|70830.9|70871.4|70851.4|70879.2|70859.2|70847|70827|362
1655499300000|2022-06-17 20:55:00|70871.5|70851.5|70883.5|70863.5|70926.2|70877.6|70871.2|70818.4|298
1655668800000|2022-06-19 20:00:00|70959.9|70845.9|70977.8|70863.8|71015.5|70901.5|70959.9|70845.9|4
1655669100000|2022-06-19 20:05:00|71017.3|70903.3|70960.9|70846.9|71017.3|70903.3|70960.9|70846.9|7
1655669400000|2022-06-19 20:10:00|71042.6|70928.6|71004.9|70890.9|71049.4|70944.2|70960.9|70846.9|19
1655669700000|2022-06-19 20:15:00|71002.8|70888.8|71002.8|70888.8|71037.6|70923.6|71002.8|70888.8|7
1655670000000|2022-06-19 20:20:00|71007.6|70893.6|70992.7|70878.7|71015.5|70901.5|70992.7|70878.7|13
1655670300000|2022-06-19 20:25:00|70981.9|70867.9|71013.6|70911|71049.4|70935.4|70981.9|70867.9|7
1655670600000|2022-06-19 20:30:00|71044.8|70957.7|71044.8|70957.7|71044.8|70957.7|71044.8|70957.7|1
1655670900000|2022-06-19 20:35:00|71034.6|70956.4|71030.6|70946.2|71065.2|70962.4|71013.6|70913.1|16
1655671200000|2022-06-19 20:40:00|71062.3|70959.7|71036.9|70944.1|71062.3|70959.7|71030.6|70944.1|11
1655671500000|2022-06-19 20:45:00|71035.3|70942.8|71016.9|70986.9|71049.5|70986.9|71015.2|70942.8|8
1655671800000|2022-06-19 20:50:00|71042.9|70967.1|71013.9|70983.9|71072.4|70990.4|70996.7|70946.2|34
1655672100000|2022-06-19 20:55:00|71015.3|70985.3|71021.2|70991.2|71064.8|70995.2|71015.3|70962.2|5
1655672400000|2022-06-19 21:00:00|71021.3|70991.3|70949.6|70894.9|71027.9|70991.3|70942|70877|72
1655672700000|2022-06-19 21:05:00|70971.1|70911.4|70945.5|70899|70985.1|70939.5|70935.5|70882.5|138
1655673000000|2022-06-19 21:10:00|70945.6|70901.7|70978.3|70879.3|70978.3|70921.8|70945.6|70858.3|55
1655673300000|2022-06-19 21:15:00|70955.7|70905.5|70937.2|70873.7|70981.2|70914.4|70933.1|70850.4|136
1655673600000|2022-06-19 21:20:00|70937.5|70878.3|70942.4|70876|70966.2|70915.9|70928.7|70858.6|157
1655673900000|2022-06-19 21:25:00|70947|70873.7|70927.8|70889.2|70947|70893.4|70923.1|70861.7|136
1655674200000|2022-06-19 21:30:00|70927.3|70890.2|70951.8|70922.5|70970.3|70922.5|70909.5|70826.6|220
1655674500000|2022-06-19 21:35:00|70954|70922.6|70965.7|70925.3|70999.7|70939.1|70942.9|70875.3|219
1655674800000|2022-06-19 21:40:00|70962.7|70925.7|70963.6|70897.4|71007.1|70943.1|70935.9|70851.5|190
1655675100000|2022-06-19 21:45:00|70954.2|70897.8|70946.6|70884.2|70963.1|70910.4|70939.8|70860.3|139
1655675400000|2022-06-19 21:50:00|70946.5|70889.1|70952|70887.7|70964.9|70898.6|70944.5|70862.1|48
1655675700000|2022-06-19 21:55:00|70956.8|70864.1|70941.8|70885.7|70956.8|70897.6|70939.6|70856.5|87
1655676000000|2022-06-19 22:00:00|70945|70902.2|70987.5|70963.2|70987.5|70966.2|70912.6|70881.1|475
1655676300000|2022-06-19 22:05:00|70989.2|70959.5|71015.9|70985.2|71030.6|71005.3|70989.2|70959.5|414
1655676600000|2022-06-19 22:10:00|71016.1|70985.4|70965.7|70924.2|71016.8|70987.3|70944|70908.3|388
1655676900000|2022-06-19 22:15:00|70964.2|70926.4|70951.4|70929.9|70971.2|70940.6|70944.9|70920.2|504
1655677200000|2022-06-19 22:20:00|70951.8|70929|70976.2|70949.7|70980.7|70955.3|70948.6|70921.6|459
1655677500000|2022-06-19 22:25:00|70976.6|70949|70961.1|70934.9|70977.3|70954.8|70947.4|70914.7|392
1655677800000|2022-06-19 22:30:00|70958.4|70934.7|70942.8|70915.9|70968|70941.4|70928.9|70901.2|548
1655678100000|2022-06-19 22:35:00|70943|70915.8|70937.8|70917.8|70956|70931.1|70925.6|70894.1|552
1655678400000|2022-06-19 22:40:00|70937.1|70917.1|70924.3|70904.3|70940|70920|70921.7|70900.7|464
1655678700000|2022-06-19 22:45:00|70924.1|70904.1|70920.9|70900.9|70929.1|70909.1|70912.1|70892.1|372
1655679000000|2022-06-19 22:50:00|70921|70901|70910.1|70890.1|70921|70901|70908.2|70888.2|304
1655679300000|2022-06-19 22:55:00|70910.5|70890.5|70914.3|70894.3|70921.3|70901.3|70909.8|70889.8|260
1655679600000|2022-06-19 23:00:00|70914.2|70894.2|70920.7|70900.7|70927.9|70907.9|70908.6|70888.6|370
1655679900000|2022-06-19 23:05:00|70921.3|70901.3|70925.8|70905.8|70948.1|70928.1|70917.3|70897.3|455
1655680200000|2022-06-19 23:10:00|70925.3|70905.3|70931.5|70911.5|70937.7|70920.8|70920|70900|305
1655680500000|2022-06-19 23:15:00|70931.6|70911.6|70955.5|70935.5|70957|70937|70931.3|70911.3|427
1655680800000|2022-06-19 23:20:00|70955.4|70935.4|70932.9|70912.9|70956.8|70936.8|70928.4|70908.4|504
1655681100000|2022-06-19 23:25:00|70933|70913|70938.7|70918.7|70945.3|70925.3|70918.2|70898.2|510
1655681400000|2022-06-19 23:30:00|70938.9|70918.9|70923.9|70903.9|70944.7|70924.7|70921|70901|463
1655681700000|2022-06-19 23:35:00|70923.7|70903.7|70930.6|70910.6|70947.6|70930.3|70923.1|70903.1|494
1655682000000|2022-06-19 23:40:00|70930.4|70910.4|70905.6|70885.6|70938.4|70918.4|70903.7|70883.7|466
1655682300000|2022-06-19 23:45:00|70905.7|70885.7|70919.3|70899.3|70927.1|70909.2|70904.7|70884.7|540
1655682600000|2022-06-19 23:50:00|70919.1|70899.1|70913.5|70893.5|70919.7|70899.7|70899.5|70880.4|604
1655682900000|2022-06-19 23:55:00|70913.3|70893.3|70919.3|70899.3|70926.9|70906.9|70902.4|70882.4|451
1655683200000|2022-06-20 00:00:00|70919.7|70899.7|70903.7|70883.7|70941.9|70921.9|70894.7|70874.7|867
1655683500000|2022-06-20 00:05:00|70904.4|70884.4|70912.8|70892.8|70922.3|70902.3|70897|70877|743
1655683800000|2022-06-20 00:10:00|70912.6|70892.6|70918.9|70898.9|70953|70933|70911.9|70891.9|750
1655684100000|2022-06-20 00:15:00|70918.2|70898.2|70898.7|70878.7|70923|70903.7|70881.8|70864.6|784
1655684400000|2022-06-20 00:20:00|70898.6|70878.6|70892.2|70872.2|70909.3|70890.6|70884.9|70867.4|672
1655684700000|2022-06-20 00:25:00|70891.8|70871.8|70907.2|70887.2|70907.2|70887.2|70883.6|70866.6|621
1655685000000|2022-06-20 00:30:00|70907.3|70887.3|70888.8|70868.8|70919.3|70900.9|70885.9|70867.8|619
1655685300000|2022-06-20 00:35:00|70889.3|70869.3|70887.4|70867.4|70899.9|70881.7|70878.7|70860.6|705
1655685600000|2022-06-20 00:40:00|70889.2|70869.2|70887.8|70872.8|70896.1|70877.5|70880.3|70860.7|629
1655685900000|2022-06-20 00:45:00|70890.5|70870.5|70910.2|70890.2|70928.1|70911.1|70885.9|70868.7|649
1655686200000|2022-06-20 00:50:00|70910.5|70890.5|70900.7|70880.7|70910.6|70890.6|70873.2|70853.2|792
1655686500000|2022-06-20 00:55:00|70896.3|70876.3|70897.1|70877.1|70902.1|70883.2|70882.6|70862.6|791
1655686800000|2022-06-20 01:00:00|70893.7|70878.7|70861.8|70841.8|70896.9|70878.7|70858.6|70841|826
1655687100000|2022-06-20 01:05:00|70863|70843|70867.8|70847.8|70887.8|70867.8|70863|70843|658
1655687400000|2022-06-20 01:10:00|70867.7|70847.7|70864.5|70844.5|70884.2|70864.2|70859.8|70839.8|610
1655687700000|2022-06-20 01:15:00|70864.4|70844.4|70880.3|70860.3|70884.2|70864.2|70864|70844|765
1655688000000|2022-06-20 01:20:00|70880.9|70860.9|70891.2|70871.2|70898.9|70880.2|70859.1|70839.9|700
1655688300000|2022-06-20 01:25:00|70891.8|70871.8|70872.7|70852.7|70893.5|70873.5|70848.8|70830.8|729
1655688600000|2022-06-20 01:30:00|70873.3|70853.3|70876.3|70856.3|70903.7|70883.7|70868.2|70850|851
1655688900000|2022-06-20 01:35:00|70875.9|70855.9|70895.2|70875.2|70895.2|70875.2|70856.3|70836.3|799
1655689200000|2022-06-20 01:40:00|70894.7|70874.7|70885.4|70865.4|70896.1|70876.1|70858.5|70838.5|874
1655689500000|2022-06-20 01:45:00|70885.5|70865.5|70885.1|70865.1|70902.1|70882.1|70872.9|70854.8|717
1655689800000|2022-06-20 01:50:00|70884.8|70864.8|70896.3|70876.3|70910.4|70891.8|70884.3|70864.3|771
1655690100000|2022-06-20 01:55:00|70895.9|70875.9|70897|70877|70907|70887|70891.9|70871.9|800
1655690400000|2022-06-20 02:00:00|70897.6|70877.6|70889.4|70869.4|70901.9|70883.5|70877.4|70857.4|768
1655690700000|2022-06-20 02:05:00|70889.8|70869.8|70856.4|70836.4|70899.4|70879.4|70855|70835|814
1655691000000|2022-06-20 02:10:00|70855.1|70835.1|70855.2|70835.2|70864.6|70847.2|70841.7|70821.7|901
1655691300000|2022-06-20 02:15:00|70855.4|70835.4|70824.1|70809.1|70857.6|70837.7|70816.3|70796.3|812
1655691600000|2022-06-20 02:20:00|70826.3|70806.3|70836.2|70816.2|70850.2|70830.2|70814.2|70797.3|696
1655691900000|2022-06-20 02:25:00|70836.3|70816.3|70835.8|70815.8|70847.7|70828.3|70832.5|70812.9|713
1655692200000|2022-06-20 02:30:00|70836.1|70816.1|70788.2|70768.2|70836.6|70816.6|70785.8|70768|720
1655692500000|2022-06-20 02:35:00|70788.1|70768.1|70773.8|70753.8|70799.1|70779.1|70773.3|70753.3|696
1655692800000|2022-06-20 02:40:00|70773.6|70753.6|70736.6|70716.6|70779.8|70759.8|70732|70712.7|930
1655693100000|2022-06-20 02:45:00|70736.3|70716.3|70751.5|70731.5|70756.3|70736.3|70735.2|70715.2|724
1655693400000|2022-06-20 02:50:00|70751.6|70731.6|70718.3|70698.3|70751.6|70731.6|70702.7|70682.7|797
1655693700000|2022-06-20 02:55:00|70718.5|70698.5|70730|70710|70737.1|70717.1|70691.6|70671.6|844
1655694000000|2022-06-20 03:00:00|70730.3|70710.3|70706.8|70686.8|70730.4|70710.4|70703.5|70683.5|797
1655694300000|2022-06-20 03:05:00|70706.4|70686.4|70711.8|70691.8|70715.5|70695.5|70697.9|70681.1|700
1655694600000|2022-06-20 03:10:00|70711.6|70691.6|70677.1|70657.1|70713.6|70693.6|70675|70655|671
1655694900000|2022-06-20 03:15:00|70676.8|70656.8|70695.4|70675.4|70709.7|70689.7|70673.7|70653.7|658
1655695200000|2022-06-20 03:20:00|70694.5|70674.5|70716.5|70696.5|70721.5|70703.1|70685.3|70665.3|761
1655695500000|2022-06-20 03:25:00|70716.6|70696.6|70721.9|70701.9|70726.6|70706.6|70697.4|70679.1|653
1655695800000|2022-06-20 03:30:00|70721.7|70701.7|70689.9|70669.9|70725.8|70707.5|70684.9|70667.3|748
1655696100000|2022-06-20 03:35:00|70690.6|70670.6|70662.8|70642.8|70690.6|70671.3|70655|70637.4|829
1655696400000|2022-06-20 03:40:00|70663.3|70643.3|70678.8|70658.8|70679.4|70659.4|70658.5|70638.6|564
1655696700000|2022-06-20 03:45:00|70678.7|70658.7|70668.9|70648.9|70690.6|70670.9|70666.3|70647.9|517
1655697000000|2022-06-20 03:50:00|70668.8|70648.8|70669|70649|70674.2|70654.2|70661|70641.9|627
1655697300000|2022-06-20 03:55:00|70669.3|70649.3|70660.7|70640.7|70674.8|70656.6|70656.8|70636.8|590
1655697600000|2022-06-20 04:00:00|70660.3|70640.3|70692|70672|70696.2|70676.2|70659|70639|660
1655697900000|2022-06-20 04:05:00|70691.9|70671.9|70673.9|70658.9|70692.3|70672.3|70669.5|70652.2|638
1655698200000|2022-06-20 04:10:00|70673.8|70658.8|70694.5|70674.5|70694.5|70674.5|70673.3|70653.3|555
1655698500000|2022-06-20 04:15:00|70694.9|70674.9|70681.6|70661.6|70699.8|70679.8|70670.5|70650.8|668
1655698800000|2022-06-20 04:20:00|70681.8|70661.8|70677.4|70657.4|70681.8|70663.9|70661|70641|658
1655699100000|2022-06-20 04:25:00|70677.2|70657.2|70655.5|70635.5|70677.2|70657.2|70646.5|70626.5|612
1655699400000|2022-06-20 04:30:00|70655.4|70635.4|70674.1|70654.1|70679.2|70659.2|70652.1|70632.1|556
1655699700000|2022-06-20 04:35:00|70674.4|70654.4|70666.2|70646.2|70675.1|70656|70656.7|70639.8|380
1655700000000|2022-06-20 04:40:00|70666.3|70646.3|70672.5|70652.5|70680.5|70660.5|70664.9|70644.9|400
1655700300000|2022-06-20 04:45:00|70672.6|70652.6|70682|70662|70682|70665|70660.8|70642.2|469
1655700600000|2022-06-20 04:50:00|70681.7|70661.7|70692.3|70672.3|70697.6|70679.8|70676.5|70658.2|478
1655700900000|2022-06-20 04:55:00|70692.2|70672.2|70696.8|70676.8|70701.2|70681.2|70689.4|70669.4|479
1655701200000|2022-06-20 05:00:00|70696.9|70676.9|70680.4|70660.4|70704.2|70686.7|70676.5|70656.5|594
1655701500000|2022-06-20 05:05:00|70681.2|70661.2|70675.5|70655.5|70702.3|70682.3|70672.6|70653.2|660
1655701800000|2022-06-20 05:10:00|70675.4|70655.4|70661.4|70641.4|70678.1|70658.7|70655.2|70637.5|673
1655702100000|2022-06-20 05:15:00|70662.3|70642.3|70672.6|70652.6|70673.1|70655.4|70652.3|70634.8|625
1655702400000|2022-06-20 05:20:00|70671.8|70651.8|70689.7|70669.7|70690.3|70671.9|70664.5|70646.8|627
1655702700000|2022-06-20 05:25:00|70689.6|70669.6|70691.7|70671.7|70701.1|70684.4|70681.6|70664.1|591
1655703000000|2022-06-20 05:30:00|70692.4|70672.4|70683.9|70663.9|70699.9|70679.9|70678.2|70658.2|710
1655703300000|2022-06-20 05:35:00|70682.7|70662.7|70697.5|70677.5|70705.5|70688.2|70681.1|70661.1|632
1655703600000|2022-06-20 05:40:00|70697.4|70677.4|70674.4|70659.4|70701.6|70684.5|70674.3|70658.3|618
1655703900000|2022-06-20 05:45:00|70674.1|70659.1|70650.4|70630.4|70676.7|70659.1|70646.1|70626.9|800
1655704200000|2022-06-20 05:50:00|70650.2|70630.2|70652.3|70637.3|70663.3|70645.4|70636.5|70619.7|723
1655704500000|2022-06-20 05:55:00|70651.7|70636.7|70656.9|70636.9|70670.9|70653|70646|70628.9|791
1655704800000|2022-06-20 06:00:00|70656.8|70636.8|70668.3|70648.3|70685.1|70670.1|70655.9|70636.4|934
1655705100000|2022-06-20 06:05:00|70668|70653|70627.8|70612.8|70677.5|70662.5|70619|70604|759
1655705400000|2022-06-20 06:10:00|70626.5|70611.5|70633.5|70618.5|70661.5|70644.1|70625.6|70610.3|743
1655705700000|2022-06-20 06:15:00|70633.3|70618.3|70597.5|70582.5|70633.7|70618.7|70562.3|70543.8|832
1655706000000|2022-06-20 06:20:00|70597.7|70582.7|70618.1|70603.1|70619.9|70604.9|70589.1|70573.4|895
1655706300000|2022-06-20 06:25:00|70621.1|70606.1|70660.3|70640.3|70660.5|70642.6|70618.6|70601.4|884
1655706600000|2022-06-20 06:30:00|70656.1|70641.1|70671.9|70656.9|70679.9|70663|70643.9|70626.4|907
1655706900000|2022-06-20 06:35:00|70671.1|70656.1|70657|70642|70680.2|70665.2|70644.1|70629.1|796
1655707200000|2022-06-20 06:40:00|70656.7|70641.7|70654.5|70634.5|70679.4|70661.7|70645.4|70627.8|868
1655707500000|2022-06-20 06:45:00|70654.4|70634.4|70657.3|70637.3|70675.8|70657.1|70637.5|70619.8|782
1655707800000|2022-06-20 06:50:00|70657.4|70637.4|70647|70632|70675.5|70660.1|70637.8|70622.8|835
1655708100000|2022-06-20 06:55:00|70644.9|70629.9|70685.1|70670.1|70693.1|70676.9|70641.7|70626.7|925
1655708400000|2022-06-20 07:00:00|70687.7|70672.7|70683.9|70663.9|70692.3|70674.7|70648.4|70632.3|1002
1655708700000|2022-06-20 07:05:00|70686.1|70666.1|70705.4|70690.4|70710.8|70693.8|70674.3|70657.2|988
1655709000000|2022-06-20 07:10:00|70705.8|70690.8|70714.1|70699.1|70723.2|70707.8|70695.2|70675.2|922
1655709300000|2022-06-20 07:15:00|70714|70699|70751.1|70736.1|70757.9|70741.5|70712.1|70696.5|956
1655709600000|2022-06-20 07:20:00|70751|70736|70698.6|70683.6|70761.9|70744.3|70696.1|70681.1|958
1655709900000|2022-06-20 07:25:00|70701.3|70686.3|70702.4|70682.4|70709.2|70692.1|70680.7|70664.3|912
1655710200000|2022-06-20 07:30:00|70702.3|70682.3|70713.7|70693.7|70722.8|70704.6|70687|70672|952
1655710500000|2022-06-20 07:35:00|70713.9|70693.9|70682.6|70667.6|70719.1|70703.8|70679.6|70664.6|843
1655710800000|2022-06-20 07:40:00|70682.4|70667.4|70693.2|70678.2|70721.6|70702.5|70679.9|70664.9|904
1655711100000|2022-06-20 07:45:00|70692.5|70677.5|70715.8|70700.8|70722|70707|70685.2|70669.7|892
1655711400000|2022-06-20 07:50:00|70715.9|70700.9|70774.6|70759.6|70783.8|70765.5|70703.2|70684|970
1655711700000|2022-06-20 07:55:00|70773.5|70758.5|70736.6|70721.6|70783.7|70766.7|70734|70718.2|873
1655712000000|2022-06-20 08:00:00|70735.2|70720.2|70766.2|70751.2|70770.3|70754.8|70733.4|70718.4|851
1655712300000|2022-06-20 08:05:00|70765.5|70750.5|70745.9|70730.9|70771.3|70753.9|70739.3|70723.4|775
1655712600000|2022-06-20 08:10:00|70745.5|70730.5|70734.9|70719.9|70759.1|70740.6|70722.3|70707.3|876
1655712900000|2022-06-20 08:15:00|70733.9|70718.9|70731.2|70716.2|70740.8|70725.8|70713.2|70698|688
1655713200000|2022-06-20 08:20:00|70731.1|70716.1|70730.5|70715.5|70746.1|70730.9|70707|70689.3|767
1655713500000|2022-06-20 08:25:00|70731.1|70716.1|70748.7|70728.7|70761.2|70746.2|70720.5|70705|827
1655713800000|2022-06-20 08:30:00|70746.1|70731.1|70751.2|70736.2|70771.7|70755.6|70739|70722.3|773
1655714100000|2022-06-20 08:35:00|70750.9|70735.9|70751.2|70736.2|70761.1|70743.5|70729|70714|838
1655714400000|2022-06-20 08:40:00|70750|70735|70731.9|70716.9|70760.1|70745.1|70726.9|70709.4|801
1655714700000|2022-06-20 08:45:00|70733.1|70713.1|70720.1|70705.1|70737|70721.2|70718.9|70702.1|762
1655715000000|2022-06-20 08:50:00|70720|70705|70700.9|70685.9|70724.2|70707.2|70698.4|70681|785
1655715300000|2022-06-20 08:55:00|70700.8|70685.8|70689.3|70674.3|70704.1|70688.8|70670|70654|916
1655715600000|2022-06-20 09:00:00|70688.7|70673.7|70637.1|70622.1|70693|70675.3|70631.5|70616.5|824
1655715900000|2022-06-20 09:05:00|70636.8|70621.8|70592.2|70577.2|70651.4|70633.9|70578.1|70563.1|836
1655716200000|2022-06-20 09:10:00|70591.3|70576.3|70598.2|70583.2|70607.8|70591.9|70548.7|70528.7|961
1655716500000|2022-06-20 09:15:00|70599|70584|70594.9|70574.9|70623.3|70605.7|70589.2|70571.6|858
1655716800000|2022-06-20 09:20:00|70594.6|70574.6|70561.7|70546.7|70606.6|70590.2|70561.7|70544.5|854
1655717100000|2022-06-20 09:25:00|70565.7|70545.7|70570|70555|70591.3|70572.9|70561.3|70543.7|773
1655717400000|2022-06-20 09:30:00|70570.7|70555.7|70621.2|70606.2|70630.3|70615.3|70570.7|70555.7|816
1655717700000|2022-06-20 09:35:00|70621|70606|70637.6|70622.6|70640.2|70625.2|70619|70603.5|740
1655718000000|2022-06-20 09:40:00|70637.2|70622.2|70620.8|70605.8|70641.2|70624.2|70614.2|70598.9|805
1655718300000|2022-06-20 09:45:00|70617|70602|70639|70624|70647.6|70632.6|70606|70588.8|787
1655718600000|2022-06-20 09:50:00|70638|70623|70628.8|70613.8|70639.7|70624.7|70619.7|70604.7|713
1655718900000|2022-06-20 09:55:00|70627.5|70612.5|70636|70621|70636.2|70621.2|70615.1|70597.1|649
1655719200000|2022-06-20 10:00:00|70635.5|70620.5|70654.4|70639.4|70664.9|70649.9|70628.1|70613.1|738
1655719500000|2022-06-20 10:05:00|70654.3|70639.3|70683.8|70668.8|70686.2|70668.8|70651.4|70634.2|782
1655719800000|2022-06-20 10:10:00|70684|70669|70673.3|70658.3|70689.9|70674.1|70664.1|70646.3|746
1655720100000|2022-06-20 10:15:00|70673|70658|70663.7|70648.7|70679.4|70664.4|70644.1|70627.9|783
1655720400000|2022-06-20 10:20:00|70663.1|70648.1|70671.5|70651.5|70696|70678.3|70663.1|70648.1|858
1655720700000|2022-06-20 10:25:00|70669.9|70654.9|70670.3|70650.3|70680.4|70664.4|70655.2|70636.7|732
1655721000000|2022-06-20 10:30:00|70670.2|70650.2|70661.4|70646.4|70687.2|70672.2|70657.9|70642.9|736
1655721300000|2022-06-20 10:35:00|70661.2|70646.2|70638|70618|70668|70650.1|70633.9|70617.2|730
1655721600000|2022-06-20 10:40:00|70638.1|70618.1|70617.4|70602.4|70638.1|70619.6|70601.5|70584.2|795
1655721900000|2022-06-20 10:45:00|70619.6|70599.6|70663.9|70648.9|70675.5|70658.9|70614|70596.7|690
1655722200000|2022-06-20 10:50:00|70666.5|70646.5|70644.9|70629.9|70675.5|70659.1|70644|70628|573
1655722500000|2022-06-20 10:55:00|70644.4|70629.4|70640.3|70625.3|70655.3|70637.8|70629.8|70613.5|682
1655722800000|2022-06-20 11:00:00|70640.4|70625.4|70673.2|70653.2|70674.3|70657|70625.9|70610.5|764
1655723100000|2022-06-20 11:05:00|70671.4|70656.4|70671.5|70656.5|70692.4|70677.4|70667.1|70651.8|761
1655723400000|2022-06-20 11:10:00|70674.6|70659.6|70713.4|70698.4|70716.6|70701.6|70671|70656|706
1655723700000|2022-06-20 11:15:00|70712.4|70697.4|70686.1|70671.1|70715.2|70697.5|70681.4|70666.4|729
1655724000000|2022-06-20 11:20:00|70686|70671|70682.3|70667.3|70688.1|70673.1|70671.6|70656.6|679
1655724300000|2022-06-20 11:25:00|70682.2|70667.2|70679.3|70664.3|70694|70678.4|70670|70655|636
1655724600000|2022-06-20 11:30:00|70679.4|70664.4|70642.3|70627.3|70700.9|70683.1|70641.6|70624.2|763
1655724900000|2022-06-20 11:35:00|70642.2|70627.2|70637.2|70622.2|70651.5|70636.5|70624|70609|579
1655725200000|2022-06-20 11:40:00|70638|70623|70626.3|70611.3|70653.9|70638.9|70613.7|70598.7|693
1655725500000|2022-06-20 11:45:00|70626.5|70611.5|70684.9|70664.9|70692.8|70675.1|70626.5|70611.5|695
1655725800000|2022-06-20 11:50:00|70681.7|70666.7|70676.7|70656.7|70699.2|70682.3|70659|70643.1|757
1655726100000|2022-06-20 11:55:00|70676.8|70656.8|70676|70661|70692.9|70676.6|70654.1|70637.8|927
1655726400000|2022-06-20 12:00:00|70677.7|70662.7|70712|70692|70723.4|70706.4|70664.7|70647.8|826
1655726700000|2022-06-20 12:05:00|70711.9|70691.9|70711.6|70691.6|70719.3|70700.5|70700.5|70681.3|696
1655727000000|2022-06-20 12:10:00|70712.1|70692.1|70737|70722|70747.4|70730.6|70711|70691.5|628
1655727300000|2022-06-20 12:15:00|70737.3|70722.3|70746.1|70726.1|70755.3|70737.3|70720.1|70701.6|807
1655727600000|2022-06-20 12:20:00|70745.6|70725.6|70733.1|70718.1|70746.8|70729.5|70726.2|70708.9|677
1655727900000|2022-06-20 12:25:00|70732.9|70717.9|70721.3|70701.3|70742.6|70725.4|70711.1|70694.8|634
1655728200000|2022-06-20 12:30:00|70721.1|70701.1|70711.8|70696.8|70721.1|70704.5|70696.7|70679.7|648
1655728500000|2022-06-20 12:35:00|70711.2|70696.2|70733.1|70718.1|70745.7|70728.2|70702.1|70685.1|614
1655728800000|2022-06-20 12:40:00|70733.4|70718.4|70742.1|70722.1|70745.5|70728.7|70731.5|70713.6|591
1655729100000|2022-06-20 12:45:00|70742.2|70722.2|70718.9|70698.9|70742.2|70722.2|70704.4|70687.4|622
1655729400000|2022-06-20 12:50:00|70715.4|70700.4|70725.1|70705.1|70731.7|70714.6|70707.1|70690.2|623
1655729700000|2022-06-20 12:55:00|70722.7|70707.7|70736.2|70721.2|70739.4|70722.6|70704.7|70687.7|670
1655730000000|2022-06-20 13:00:00|70736.5|70721.5|70768.8|70748.8|70773.7|70756.3|70722.7|70706.7|820
1655730300000|2022-06-20 13:05:00|70768.6|70748.6|70773.1|70758.1|70779.5|70761.1|70744.9|70727.1|825
1655730600000|2022-06-20 13:10:00|70774.5|70754.5|70766.1|70751.1|70805.1|70787|70760.2|70742.6|947
1655730900000|2022-06-20 13:15:00|70766.3|70751.3|70733.8|70713.8|70766.8|70751.8|70727.8|70712|807
1655731200000|2022-06-20 13:20:00|70731.4|70716.4|70707.6|70692.6|70734.6|70717.1|70704.5|70685.3|810
1655731500000|2022-06-20 13:25:00|70708.1|70693.1|70725|70710|70734.9|70719.9|70707.4|70690|739
1655731800000|2022-06-20 13:30:00|70726|70706|70736.1|70721.1|70754.6|70738.1|70718.9|70703.7|798
1655732100000|2022-06-20 13:35:00|70736|70721|70716.7|70696.7|70736.2|70721.2|70700|70682.9|813
1655732400000|2022-06-20 13:40:00|70716|70696|70706.5|70691.5|70720.5|70705.5|70694.2|70676.4|744
1655732700000|2022-06-20 13:45:00|70706.7|70691.7|70707.1|70692.1|70726.3|70709.4|70694.2|70677.1|816
1655733000000|2022-06-20 13:50:00|70705.8|70690.8|70709.4|70689.4|70724.2|70709|70686|70669.5|815
1655733300000|2022-06-20 13:55:00|70706.4|70686.4|70730.3|70710.3|70741.2|70723.4|70693.9|70675.7|864
1655733600000|2022-06-20 14:00:00|70731.3|70711.3|70706.9|70686.9|70731.7|70713.8|70673.5|70654.6|972
1655733900000|2022-06-20 14:05:00|70707.3|70687.3|70675.1|70660.1|70710.4|70694.5|70669|70652.6|770
1655734200000|2022-06-20 14:10:00|70675.3|70660.3|70664.2|70644.2|70685.5|70667.5|70653.2|70636.8|735
1655734500000|2022-06-20 14:15:00|70664.3|70644.3|70614|70594|70672.3|70653.8|70606.4|70589.9|823
1655734800000|2022-06-20 14:20:00|70613.9|70593.9|70620.1|70605.1|70628|70610.5|70608.8|70593.3|728
1655735100000|2022-06-20 14:25:00|70620.7|70605.7|70637.8|70622.8|70652.2|70635|70610|70592.8|771
1655735400000|2022-06-20 14:30:00|70640.1|70625.1|70636.1|70621.1|70653.4|70638.4|70635.1|70617.7|754
1655735700000|2022-06-20 14:35:00|70637.5|70622.5|70636.3|70616.3|70657.8|70642|70620.2|70603.3|729
1655736000000|2022-06-20 14:40:00|70636.6|70616.6|70641.1|70626.1|70653.1|70637.2|70626.2|70609|711
1655736300000|2022-06-20 14:45:00|70640.7|70625.7|70658.8|70638.8|70673.6|70655.8|70617.4|70602.4|734
1655736600000|2022-06-20 14:50:00|70658.6|70638.6|70580.1|70565.1|70662.6|70644.7|70578.3|70561.3|872
1655736900000|2022-06-20 14:55:00|70579.3|70564.3|70618.1|70598.1|70619.9|70602.8|70571.2|70553.7|927
1655737200000|2022-06-20 15:00:00|70618.7|70598.7|70643.7|70628.7|70646.1|70629.5|70613.7|70593.7|835
1655737500000|2022-06-20 15:05:00|70644|70629|70676.8|70661.8|70691.5|70676.5|70639.5|70624.5|622
1655737800000|2022-06-20 15:10:00|70676.9|70661.9|70643.7|70628.7|70679.7|70664.7|70643.1|70628.1|590
1655738100000|2022-06-20 15:15:00|70643.6|70628.6|70644.7|70624.7|70653.2|70638.2|70616.2|70599.8|675
1655738400000|2022-06-20 15:20:00|70644.1|70624.1|70644.5|70624.5|70652.5|70634.8|70613.1|70595.8|671
1655738700000|2022-06-20 15:25:00|70644.6|70624.6|70657.6|70637.6|70673.6|70658.6|70644.2|70624.6|647
1655739000000|2022-06-20 15:30:00|70657.2|70637.2|70648.1|70628.1|70659.2|70641.3|70634.5|70614.5|625
1655739300000|2022-06-20 15:35:00|70647.9|70627.9|70653|70638|70677.4|70660.2|70636.9|70618.7|593
1655739600000|2022-06-20 15:40:00|70653.2|70638.2|70635.4|70615.4|70662.7|70644.1|70616.7|70600|607
1655739900000|2022-06-20 15:45:00|70635.2|70615.2|70616.5|70596.5|70635.7|70615.7|70605|70586.9|578
1655740200000|2022-06-20 15:50:00|70616.4|70596.4|70623.2|70603.2|70623.7|70605.2|70601.8|70585.9|558
1655740500000|2022-06-20 15:55:00|70623.1|70603.1|70599|70579|70624.4|70605.3|70594|70577.1|560
1655740800000|2022-06-20 16:00:00|70599.6|70579.6|70601.9|70586.9|70620.6|70600.6|70595.4|70578.8|543
1655741100000|2022-06-20 16:05:00|70601.7|70586.7|70607.3|70587.3|70616.6|70596.6|70595.6|70576.7|467
1655741400000|2022-06-20 16:10:00|70607.2|70587.2|70653.1|70633.1|70656.1|70636.1|70600.1|70580.1|509
1655741700000|2022-06-20 16:15:00|70652.9|70632.9|70657.9|70637.9|70662.5|70642.5|70644.1|70624.1|545
1655742000000|2022-06-20 16:20:00|70657.8|70637.8|70654.1|70634.1|70662.6|70642.6|70649.8|70632.6|452
1655742300000|2022-06-20 16:25:00|70652.1|70637.1|70686.8|70666.8|70702.1|70682.3|70648.3|70630.9|677
1655742600000|2022-06-20 16:30:00|70686.4|70666.4|70711.1|70696.1|70714.8|70696.4|70678.3|70659.1|615
1655742900000|2022-06-20 16:35:00|70710.9|70695.9|70705.2|70685.2|70716|70698.4|70697.1|70680.3|558
1655743200000|2022-06-20 16:40:00|70705.3|70685.3|70699|70679|70707.8|70689.3|70683.7|70665.9|506
1655743500000|2022-06-20 16:45:00|70699.1|70679.1|70712.7|70697.7|70723.1|70706.3|70692.1|70674.3|488
1655743800000|2022-06-20 16:50:00|70712.5|70697.5|70713.3|70698.3|70720.5|70702.8|70711.3|70694|388
1655744100000|2022-06-20 16:55:00|70713.2|70698.2|70697|70677|70724.7|70707.4|70693.1|70675.3|480
1655744400000|2022-06-20 17:00:00|70697.2|70677.2|70723.8|70703.8|70724.4|70707.6|70695.3|70677.2|472
1655744700000|2022-06-20 17:05:00|70723.5|70703.5|70743|70723|70749.1|70730|70720.2|70702.5|283
1655745000000|2022-06-20 17:10:00|70742.7|70722.7|70761.8|70746.8|70775.7|70758.4|70740.2|70721.4|356
1655745300000|2022-06-20 17:15:00|70764.4|70744.4|70774.5|70759.5|70777.4|70760.8|70760.1|70742.7|292
1655745600000|2022-06-20 17:20:00|70774.7|70759.7|70774|70759|70778|70762.2|70766.2|70748.6|222
1655745900000|2022-06-20 17:25:00|70773.9|70758.9|70773.5|70758.5|70781.6|70763.4|70771.9|70755.5|214
1655746200000|2022-06-20 17:30:00|70773.3|70758.3|70765.7|70745.7|70773.7|70758.3|70761.2|70744.4|294
1655746500000|2022-06-20 17:35:00|70765.8|70745.8|70765.5|70745.5|70770.5|70753.6|70759.8|70742.6|217
1655746800000|2022-06-20 17:40:00|70762.8|70747.8|70756.1|70741.1|70766.9|70749.4|70751.2|70733.5|209
1655747100000|2022-06-20 17:45:00|70756.2|70741.2|70757.6|70742.6|70761.1|70743.9|70753.5|70736.2|313
1655747400000|2022-06-20 17:50:00|70757.7|70742.7|70793.8|70773.8|70798.7|70778.7|70754.3|70737.8|377
1655747700000|2022-06-20 17:55:00|70793.9|70773.9|70815.4|70795.4|70815.4|70796.6|70791.7|70771.7|439
1655748000000|2022-06-20 18:00:00|70815|70795|70821.3|70801.3|70822.2|70802.2|70801.1|70783.3|442
1655748300000|2022-06-20 18:05:00|70821.6|70801.6|70849|70829|70860.2|70841.6|70820.3|70800.3|488
1655748600000|2022-06-20 18:10:00|70848.6|70828.6|70857.8|70837.8|70862.1|70844.1|70835.5|70819.2|492
1655748900000|2022-06-20 18:15:00|70857.9|70837.9|70843.8|70823.8|70858.9|70838.9|70835.5|70815.5|548
1655749200000|2022-06-20 18:20:00|70843.9|70823.9|70834.8|70814.8|70847|70827|70834.4|70814.4|416
1655749500000|2022-06-20 18:25:00|70834.7|70814.7|70823.7|70803.7|70835.6|70815.6|70822.8|70802.8|402
1655749800000|2022-06-20 18:30:00|70823.1|70803.1|70813.9|70793.9|70823.6|70803.6|70813.7|70793.7|417
1655750100000|2022-06-20 18:35:00|70814|70794|70828.9|70808.9|70835|70815|70809.7|70789.7|437
1655750400000|2022-06-20 18:40:00|70829|70809|70824.9|70804.9|70834.9|70814.9|70819.2|70799.2|308
1655750700000|2022-06-20 18:45:00|70824.7|70804.7|70826.2|70806.2|70829.2|70809.2|70821.9|70802.9|261
1655751000000|2022-06-20 18:50:00|70826.4|70806.4|70853.6|70833.6|70854.3|70834.3|70825.6|70805.6|386
1655751300000|2022-06-20 18:55:00|70853.3|70833.3|70860|70840|70861.7|70841.7|70843.4|70823.4|486
1655751600000|2022-06-20 19:00:00|70859.4|70839.4|70857.8|70837.8|70868.5|70848.5|70846.5|70826.5|345
1655751900000|2022-06-20 19:05:00|70857.6|70837.6|70849.4|70829.4|70858.3|70838.3|70846.8|70826.8|450
1655752200000|2022-06-20 19:10:00|70846.4|70826.4|70849.4|70829.4|70858.6|70838.6|70846.4|70826.4|424
1655752500000|2022-06-20 19:15:00|70851.7|70831.7|70842|70822|70852.7|70832.7|70838.6|70819.6|217
1655752800000|2022-06-20 19:20:00|70841.7|70821.7|70829.5|70809.5|70842.1|70822.1|70827|70808.1|221
1655753100000|2022-06-20 19:25:00|70830.1|70810.1|70828.5|70808.5|70836.6|70818.5|70827.9|70808.5|146
1655753400000|2022-06-20 19:30:00|70829.5|70809.5|70826.8|70806.8|70832.4|70812.4|70819.9|70799.9|221
1655753700000|2022-06-20 19:35:00|70822.9|70807.9|70819|70799|70832.8|70812.8|70817.8|70797.8|278
1655754000000|2022-06-20 19:40:00|70818.4|70798.4|70801|70781|70825|70803.8|70795.1|70779.2|294
1655754300000|2022-06-20 19:45:00|70801.2|70781.2|70796|70776|70810.1|70790.1|70793.2|70775.8|226
1655754600000|2022-06-20 19:50:00|70796.2|70776.2|70786|70766|70796.2|70776.2|70774.9|70756|325
1655754900000|2022-06-20 19:55:00|70785.7|70765.7|70779|70759|70787.1|70767.1|70771.5|70752.7|327
1655755200000|2022-06-20 20:00:00|70778.8|70758.8|70776.6|70756.6|70785.5|70765.5|70771.2|70751.2|397
1655755500000|2022-06-20 20:05:00|70776.1|70756.1|70771.2|70751.2|70780|70758.2|70768.7|70748.7|290
1655755800000|2022-06-20 20:10:00|70770.5|70750.5|70769|70749|70773.2|70753.2|70765.9|70745.9|187
1655756100000|2022-06-20 20:15:00|70768.9|70748.9|70766.3|70746.3|70770.3|70750.3|70755|70734.1|291
1655756400000|2022-06-20 20:20:00|70766.4|70746.4|70769.5|70749.5|70777.1|70757.1|70766.4|70746.4|445
1655756700000|2022-06-20 20:25:00|70769.9|70749.9|70792|70772|70796.1|70776.1|70765.1|70745.1|272
1655757000000|2022-06-20 20:30:00|70791.9|70771.9|70785.4|70762.7|70792.6|70772.6|70773.4|70752|199
1655757300000|2022-06-20 20:35:00|70785.1|70765.1|70783.2|70763.2|70786.2|70765.8|70775.7|70757.9|113
1655757600000|2022-06-20 20:40:00|70783.5|70763.5|70787.4|70767.4|70789.9|70769.9|70782.8|70760.6|99
1655757900000|2022-06-20 20:45:00|70785.6|70765.6|70784.9|70764.6|70791.2|70771.2|70781.2|70757.1|220
1655758200000|2022-06-20 20:50:00|70784.3|70764.3|70789.1|70769.1|70794.2|70772.7|70781.3|70755.4|217
1655758500000|2022-06-20 20:55:00|70787.9|70767.9|70806|70738.6|70812.8|70770.4|70782.8|70731.6|208
1655758800000|2022-06-20 21:00:00|70805.6|70735.2|70813|70756.7|70815.1|70757.1|70792.2|70693.2|41
1655759100000|2022-06-20 21:05:00|70810.1|70762.3|70813.6|70754.8|70826.6|70767.2|70805.7|70751.1|41
1655759400000|2022-06-20 21:10:00|70829.8|70743|70799.6|70746.9|70838|70770|70782.8|70729.4|205
1655759700000|2022-06-20 21:15:00|70798.4|70748.2|70812|70713|70820.8|70769|70785.5|70707.5|120
1655760000000|2022-06-20 21:20:00|70806.9|70730.1|70803.6|70722|70819.4|70737.9|70789.3|70692.9|154
1655760300000|2022-06-20 21:25:00|70817|70722.4|70808.1|70724.5|70822|70759.4|70788.5|70707.6|102
1655760600000|2022-06-20 21:30:00|70807.9|70721.6|70791.6|70761.3|70830.1|70764.4|70784.3|70713.1|166
1655760900000|2022-06-20 21:35:00|70787.7|70764.3|70789.6|70760.7|70804|70766.8|70784.9|70729.2|129
1655761200000|2022-06-20 21:40:00|70798.4|70748.4|70796.7|70757.6|70818.4|70767.5|70783.9|70739.9|376
1655761500000|2022-06-20 21:45:00|70791.3|70762.9|70784.3|70755.4|70799.9|70766.1|70779.5|70746.1|170
1655761800000|2022-06-20 21:50:00|70790.7|70759.2|70781.7|70758.4|70814.2|70761.5|70777.7|70733.3|136
1655762100000|2022-06-20 21:55:00|70782.4|70757.6|70799.7|70728.2|70807|70760.7|70773.9|70724.9|239
1655762400000|2022-06-20 22:00:00|70785.4|70734.9|70778.8|70745.1|70799.9|70768.5|70768.8|70734.9|322
1655762700000|2022-06-20 22:05:00|70772.9|70749.8|70794.1|70765.5|70804.1|70774.5|70772.6|70745.3|245
1655763000000|2022-06-20 22:10:00|70789.7|70769.7|70800.7|70766.8|70800.7|70775.6|70782.7|70759.4|231
1655763300000|2022-06-20 22:15:00|70793.2|70772.2|70784|70763.2|70800.6|70775|70780.3|70760.7|362
1655763600000|2022-06-20 22:20:00|70783.7|70763.7|70775|70747.1|70786|70766|70769|70745.4|310
1655763900000|2022-06-20 22:25:00|70770.6|70750.6|70788.4|70763|70793.9|70771.4|70766.7|70743.7|377
1655764200000|2022-06-20 22:30:00|70786.6|70764.2|70764.2|70744.2|70789.4|70766.1|70759.9|70739.9|463
1655764500000|2022-06-20 22:35:00|70764.1|70744.1|70765.6|70745.6|70775.1|70754.6|70759.5|70742.4|289
1655764800000|2022-06-20 22:40:00|70765.4|70745.4|70761.4|70741.4|70766.2|70746.2|70745.6|70728.9|323
1655765100000|2022-06-20 22:45:00|70761.9|70741.9|70758.6|70738.6|70762.6|70742.6|70741.1|70721.1|272
1655765400000|2022-06-20 22:50:00|70759.4|70739.4|70746.6|70726.6|70760.8|70740.8|70737.7|70717.7|386
1655765700000|2022-06-20 22:55:00|70746.7|70726.7|70733.3|70713.3|70747.7|70727.7|70731.2|70711.2|371
1655766000000|2022-06-20 23:00:00|70733.2|70713.2|70737.5|70717.5|70757.8|70737.8|70732|70712.4|470
1655766300000|2022-06-20 23:05:00|70737.3|70717.3|70740.7|70720.7|70753.2|70733.2|70737.2|70717.2|371
1655766600000|2022-06-20 23:10:00|70740.9|70720.9|70740.3|70720.3|70749|70729|70736.4|70716.4|372
1655766900000|2022-06-20 23:15:00|70740.2|70720.2|70738.4|70718.4|70742.9|70722.9|70733.7|70713.7|425
1655767200000|2022-06-20 23:20:00|70737.2|70717.2|70742.2|70722.2|70749|70729.9|70735.4|70715.4|461
1655767500000|2022-06-20 23:25:00|70742.3|70722.3|70739.4|70719.4|70748.4|70728.4|70737.5|70717.5|419
1655767800000|2022-06-20 23:30:00|70740.1|70720.1|70760.2|70745.2|70762.7|70745.4|70739.5|70719.5|534
1655768100000|2022-06-20 23:35:00|70760|70745|70759.3|70739.3|70765.3|70745.3|70754.2|70736.1|503
1655768400000|2022-06-20 23:40:00|70759.5|70739.5|70754.4|70734.4|70760.1|70740.1|70750.6|70730.7|449
1655768700000|2022-06-20 23:45:00|70754.6|70734.6|70720.8|70700.8|70755.1|70735.1|70717.7|70697.7|556
1655769000000|2022-06-20 23:50:00|70720.7|70700.7|70720.9|70700.9|70723.5|70703.5|70714.3|70694.5|488
1655769300000|2022-06-20 23:55:00|70720.3|70700.3|70740.4|70720.4|70743|70723|70714.5|70696.1|509
1655769600000|2022-06-21 00:00:00|70740.5|70720.5|70702.9|70682.9|70745.2|70727.8|70694.7|70674.7|883
1655769900000|2022-06-21 00:05:00|70704.4|70684.4|70721.8|70701.8|70729.5|70711.6|70704|70684|680
1655770200000|2022-06-21 00:10:00|70721.5|70701.5|70720|70700|70729.4|70711.8|70699.5|70681.3|697
1655770500000|2022-06-21 00:15:00|70722|70702|70727.6|70707.6|70743.7|70727|70711.9|70695|681
1655770800000|2022-06-21 00:20:00|70727.7|70707.7|70700.3|70680.3|70738|70719.4|70693.4|70676.6|685
1655771100000|2022-06-21 00:25:00|70700.5|70680.5|70669.7|70654.7|70705.2|70685.8|70669.5|70654.5|633
1655771400000|2022-06-21 00:30:00|70669.9|70654.9|70654.8|70639.8|70686.7|70667.9|70654.8|70638.3|827
1655771700000|2022-06-21 00:35:00|70655.4|70640.4|70684.9|70664.9|70684.9|70667.1|70645.6|70628.9|770
1655772000000|2022-06-21 00:40:00|70685|70665|70713.3|70693.3|70727.1|70707.1|70677.6|70660.6|837
1655772300000|2022-06-21 00:45:00|70713.4|70693.4|70678.8|70658.8|70714.3|70694.3|70676.2|70657|670
1655772600000|2022-06-21 00:50:00|70679.1|70659.1|70669.3|70649.3|70700.7|70682.8|70661.2|70643.2|863
1655772900000|2022-06-21 00:55:00|70662.3|70642.3|70636.6|70616.6|70675.2|70656.8|70631.4|70613.6|808
1655773200000|2022-06-21 01:00:00|70636.8|70616.8|70616.2|70596.2|70646.3|70628.5|70613.2|70595.8|765
1655773500000|2022-06-21 01:05:00|70613.8|70598.8|70606.9|70586.9|70615.6|70598.8|70597.9|70579.3|738
1655773800000|2022-06-21 01:10:00|70606.8|70586.8|70627.1|70607.1|70635.4|70615.7|70605.4|70585.4|633
1655774100000|2022-06-21 01:15:00|70628.1|70608.1|70610.5|70595.5|70640.2|70621.2|70608.9|70591.2|551
1655774400000|2022-06-21 01:20:00|70613.4|70593.4|70596.8|70581.8|70613.5|70594.6|70568.9|70551.4|797
1655774700000|2022-06-21 01:25:00|70600.5|70580.5|70625.4|70605.4|70626.6|70606.6|70592.9|70573.6|637
1655775000000|2022-06-21 01:30:00|70625.1|70605.1|70626.7|70606.7|70652.6|70636.1|70611|70593.4|795
1655775300000|2022-06-21 01:35:00|70626.6|70606.6|70606.1|70591.1|70634.5|70616.7|70604.4|70587.3|767
1655775600000|2022-06-21 01:40:00|70606.3|70591.3|70620.9|70605.9|70631.6|70612.4|70603.5|70586.5|733
1655775900000|2022-06-21 01:45:00|70622.9|70602.9|70627|70607|70650.7|70632.2|70612.2|70594.2|786
1655776200000|2022-06-21 01:50:00|70626.4|70606.4|70616.7|70596.7|70637.4|70619.5|70613.3|70595.6|755
1655776500000|2022-06-21 01:55:00|70616.9|70596.9|70627.6|70607.6|70634.9|70614.9|70604.5|70587|672
1655776800000|2022-06-21 02:00:00|70627.5|70607.5|70598.4|70578.4|70627.6|70608.6|70580|70562|760
1655777100000|2022-06-21 02:05:00|70598.3|70578.3|70616.8|70596.8|70622.2|70604.1|70598.3|70578.3|600
1655777400000|2022-06-21 02:10:00|70616.7|70596.7|70610.1|70590.1|70617.1|70599.5|70599.9|70583|656
1655777700000|2022-06-21 02:15:00|70610.3|70590.3|70636.7|70616.7|70637.2|70619.5|70609.8|70589.8|558
1655778000000|2022-06-21 02:20:00|70636.5|70616.5|70636|70621|70644.6|70626.2|70625.5|70609.7|513
1655778300000|2022-06-21 02:25:00|70636.1|70621.1|70627.7|70612.7|70642.7|70624.4|70627.7|70610.5|405
1655778600000|2022-06-21 02:30:00|70628.3|70613.3|70623.2|70603.2|70634.6|70616|70621.1|70603.2|391
1655778900000|2022-06-21 02:35:00|70621.9|70606.9|70619.7|70599.7|70635.5|70616.6|70612.7|70596.5|438
1655779200000|2022-06-21 02:40:00|70617|70602|70623.9|70603.9|70626.5|70608.6|70613|70595.9|509
1655779500000|2022-06-21 02:45:00|70624.6|70604.6|70626|70606|70630.4|70612.4|70619.1|70601.7|419
1655779800000|2022-06-21 02:50:00|70623.3|70608.3|70631.2|70611.2|70634.6|70616|70618.6|70599.5|413
1655780100000|2022-06-21 02:55:00|70631|70611|70630.9|70610.9|70644.1|70626|70622.7|70605.1|704
1655780400000|2022-06-21 03:00:00|70630.8|70610.8|70652.4|70632.4|70655.4|70636.9|70625|70607.9|608
1655780700000|2022-06-21 03:05:00|70650.1|70635.1|70675.1|70660.1|70686.5|70668.8|70644.6|70628.3|592
1655781000000|2022-06-21 03:10:00|70677.5|70657.5|70693.4|70673.4|70702.4|70685|70674.7|70657.5|736
1655781300000|2022-06-21 03:15:00|70693.5|70673.5|70674.1|70654.1|70694.1|70676.2|70669.5|70652.4|669
1655781600000|2022-06-21 03:20:00|70674.3|70654.3|70651.9|70636.9|70676.9|70659.5|70650.7|70633.3|640
1655781900000|2022-06-21 03:25:00|70655.1|70635.1|70663.6|70643.6|70667.6|70649.6|70651.5|70634.2|515
1655782200000|2022-06-21 03:30:00|70663.2|70643.2|70663.9|70648.9|70666.8|70649.2|70652.6|70633.1|524
1655782500000|2022-06-21 03:35:00|70664.2|70649.2|70681.9|70661.9|70686.7|70667.6|70663.9|70648.9|555
1655782800000|2022-06-21 03:40:00|70682.1|70662.1|70666|70646|70684.7|70666.6|70657.3|70640.6|507
1655783100000|2022-06-21 03:45:00|70666.1|70646.1|70669.7|70654.7|70677.5|70659.3|70662.1|70645.3|489
1655783400000|2022-06-21 03:50:00|70669.5|70654.5|70653.6|70638.6|70673.1|70655.1|70652.2|70635.4|589
1655783700000|2022-06-21 03:55:00|70653|70638|70636.5|70621.5|70665.2|70647.5|70636|70618.6|619
1655784000000|2022-06-21 04:00:00|70638|70623|70632.7|70617.7|70646.8|70627.6|70632.2|70616.3|521
1655784300000|2022-06-21 04:05:00|70632.8|70617.8|70657.8|70637.8|70660.1|70641.5|70631.8|70615.5|498
1655784600000|2022-06-21 04:10:00|70657.7|70637.7|70657.3|70637.3|70659.4|70640.3|70644.2|70627|451
1655784900000|2022-06-21 04:15:00|70657.2|70637.2|70646|70626|70658.9|70641|70641.9|70623.8|434
1655785200000|2022-06-21 04:20:00|70645.3|70625.3|70649.8|70629.8|70654.6|70637|70641.4|70624|517
1655785500000|2022-06-21 04:25:00|70646.4|70631.4|70675.6|70655.6|70679.5|70659.5|70645.9|70629.3|448
1655785800000|2022-06-21 04:30:00|70676|70656|70674.4|70654.4|70684.3|70664.3|70670.5|70654.1|461
1655786100000|2022-06-21 04:35:00|70674.2|70654.2|70688.1|70668.1|70695.6|70678.6|70670.3|70652.7|387
1655786400000|2022-06-21 04:40:00|70685.6|70670.6|70688.9|70668.9|70694|70675.7|70679.8|70663|445
1655786700000|2022-06-21 04:45:00|70689|70669|70714|70694|70715.1|70697.7|70684.2|70666.3|464
1655787000000|2022-06-21 04:50:00|70713.9|70693.9|70705.1|70685.1|70716.7|70699.2|70699.6|70681.1|399
1655787300000|2022-06-21 04:55:00|70705.3|70685.3|70704.9|70684.9|70710.2|70692|70700.9|70680.9|507
1655787600000|2022-06-21 05:00:00|70704.5|70684.5|70690.8|70670.8|70704.8|70684.8|70679.6|70660.7|515
1655787900000|2022-06-21 05:05:00|70691|70671|70690.6|70675.6|70701.8|70683.9|70689.5|70670.7|491
1655788200000|2022-06-21 05:10:00|70691.6|70676.6|70711.9|70691.9|70714.3|70696.8|70686.9|70670|502
1655788500000|2022-06-21 05:15:00|70712|70692|70708.4|70688.4|70714|70696|70699.7|70682.3|346
1655788800000|2022-06-21 05:20:00|70708.3|70688.3|70709.3|70689.3|70713|70694.3|70701|70682.7|497
1655789100000|2022-06-21 05:25:00|70709.5|70689.5|70728.4|70708.4|70729.6|70712.2|70706.1|70688.3|482
1655789400000|2022-06-21 05:30:00|70728.3|70708.3|70735.4|70720.4|70749.8|70734.6|70725.4|70708.3|591
1655789700000|2022-06-21 05:35:00|70736.1|70721.1|70759.6|70739.6|70768.7|70748.7|70735.9|70718.6|555
1655790000000|2022-06-21 05:40:00|70759.5|70739.5|70740.2|70720.2|70759.5|70739.5|70734|70716.4|699
1655790300000|2022-06-21 05:45:00|70740.4|70720.4|70742.1|70727.1|70751.6|70734.3|70735.2|70717.7|656
1655790600000|2022-06-21 05:50:00|70742.3|70727.3|70732|70717|70752.4|70734.9|70723.6|70706.8|682
1655790900000|2022-06-21 05:55:00|70732.3|70717.3|70732.2|70712.2|70743.7|70723.7|70726.1|70707.4|726
1655791200000|2022-06-21 06:00:00|70731.9|70711.9|70722.3|70702.3|70743.1|70724.4|70716.9|70697.2|814
1655791500000|2022-06-21 06:05:00|70722.2|70702.2|70735.7|70720.7|70741.2|70723.3|70719.6|70700.5|752
1655791800000|2022-06-21 06:10:00|70735.2|70720.2|70745.5|70725.5|70745.7|70728.9|70724.3|70706.6|643
1655792100000|2022-06-21 06:15:00|70745.4|70730.4|70747.8|70732.8|70758.8|70740.8|70737.2|70719.6|668
1655792400000|2022-06-21 06:20:00|70748.4|70733.4|70731.1|70711.1|70751.8|70734.4|70708.1|70689|736
1655792700000|2022-06-21 06:25:00|70730.3|70710.3|70717.1|70702.1|70748.1|70731.1|70716|70699|763
1655793000000|2022-06-21 06:30:00|70717.2|70702.2|70702.9|70682.9|70724.3|70709.3|70694.2|70676.7|822
1655793300000|2022-06-21 06:35:00|70702.8|70682.8|70669.5|70654.5|70705.2|70688.2|70662.1|70647.1|853
1655793600000|2022-06-21 06:40:00|70671.9|70651.9|70665.1|70650.1|70679.6|70663.1|70650.4|70633.8|843
1655793900000|2022-06-21 06:45:00|70665|70650|70650.5|70635.5|70678.4|70663.4|70650.5|70635.5|760
1655794200000|2022-06-21 06:50:00|70650.7|70635.7|70674.5|70659.5|70678.5|70663.5|70650.2|70635.2|818
1655794500000|2022-06-21 06:55:00|70674.4|70659.4|70635.2|70620.2|70700.6|70685.6|70632.7|70617.7|866
1655794800000|2022-06-21 07:00:00|70637.5|70617.5|70621.6|70606.6|70639.9|70624.5|70601.8|70586.8|952
1655795100000|2022-06-21 07:05:00|70621.5|70606.5|70606|70591|70624.3|70607.5|70581.5|70566.5|868
1655795400000|2022-06-21 07:10:00|70604.9|70589.9|70591.4|70576.4|70615.4|70600.4|70584.1|70569.1|828
1655795700000|2022-06-21 07:15:00|70590.9|70575.9|70543.5|70528.5|70594|70575.9|70501.1|70481.1|983
1655796000000|2022-06-21 07:20:00|70544.3|70529.3|70563.5|70548.5|70568.4|70553.4|70512.4|70497.4|897
1655796300000|2022-06-21 07:25:00|70563.4|70548.4|70545|70530|70572|70555.7|70544.7|70529.7|813
1655796600000|2022-06-21 07:30:00|70544.6|70529.6|70545.2|70525.2|70564.9|70547.2|70534.7|70514.9|955
1655796900000|2022-06-21 07:35:00|70545.1|70525.1|70516.9|70501.9|70553.3|70534.8|70498.3|70481.9|924
1655797200000|2022-06-21 07:40:00|70517.6|70502.6|70516.7|70501.7|70562.1|70544.6|70509.3|70492.2|922
1655797500000|2022-06-21 07:45:00|70516.8|70501.8|70478.6|70458.6|70546.5|70529.2|70471.6|70451.6|869
1655797800000|2022-06-21 07:50:00|70478.8|70458.8|70452.2|70437.2|70486.3|70469.8|70425|70408.5|889
1655798100000|2022-06-21 07:55:00|70456.3|70441.3|70482.1|70462.1|70484.6|70467.1|70432.5|70416.5|884
1655798400000|2022-06-21 08:00:00|70483.9|70463.9|70475.7|70460.7|70500.8|70484.9|70466.5|70451.5|948
1655798700000|2022-06-21 08:05:00|70475.6|70460.6|70476.2|70456.2|70480.4|70465.4|70451.5|70435.7|876
1655799000000|2022-06-21 08:10:00|70472.9|70457.9|70437.8|70422.8|70479.3|70462.5|70427.5|70412.2|918
1655799300000|2022-06-21 08:15:00|70437.7|70422.7|70405.1|70390.1|70443|70427.2|70400.4|70384.8|945
1655799600000|2022-06-21 08:20:00|70404.9|70389.9|70426.1|70406.1|70440.7|70425.7|70404.9|70389.9|831
1655799900000|2022-06-21 08:25:00|70423.3|70408.3|70438|70423|70453.8|70436.1|70421.1|70403.7|833
1655800200000|2022-06-21 08:30:00|70440.6|70420.6|70417.1|70402.1|70442.7|70426.9|70404.9|70389.9|960
1655800500000|2022-06-21 08:35:00|70417.5|70402.5|70396.8|70381.8|70422.6|70407.6|70386.5|70371.5|921
1655800800000|2022-06-21 08:40:00|70397.7|70382.7|70382.2|70367.2|70400.2|70384.3|70368.2|70353.2|861
1655801100000|2022-06-21 08:45:00|70381.4|70366.4|70420.5|70405.5|70423.3|70408.3|70370.1|70355.1|901
1655801400000|2022-06-21 08:50:00|70421.1|70406.1|70407.1|70392.1|70422.3|70406.1|70396.6|70381.6|858
1655801700000|2022-06-21 08:55:00|70406.4|70391.4|70336.9|70321.9|70407.5|70392.5|70331|70312.5|896
1655802000000|2022-06-21 09:00:00|70337.2|70322.2|70354.4|70339.4|70377.2|70360.2|70336.1|70318.4|809
1655802300000|2022-06-21 09:05:00|70356.7|70336.7|70310.2|70295.2|70369.5|70352.6|70309.8|70294.8|802
1655802600000|2022-06-21 09:10:00|70309.8|70294.8|70353.3|70338.3|70366.4|70349.6|70309.8|70294.8|828
1655802900000|2022-06-21 09:15:00|70352|70337|70361.4|70346.4|70369.2|70351.8|70343.8|70327.4|789
1655803200000|2022-06-21 09:20:00|70361.5|70346.5|70352.7|70337.7|70370.1|70355.1|70348.3|70331.2|723
1655803500000|2022-06-21 09:25:00|70352.6|70337.6|70342.5|70327.5|70359.1|70344.1|70328.7|70310.7|640
1655803800000|2022-06-21 09:30:00|70342.6|70327.6|70355.5|70340.5|70375.6|70360.6|70339.4|70321.6|678
1655804100000|2022-06-21 09:35:00|70355.7|70340.7|70334.1|70319.1|70362|70347|70332.2|70314.6|716
1655804400000|2022-06-21 09:40:00|70334.3|70319.3|70358.4|70343.4|70362.7|70346|70332.8|70314.3|656
1655804700000|2022-06-21 09:45:00|70358.8|70343.8|70370.3|70355.3|70382.8|70365.5|70350.9|70333.1|776
1655805000000|2022-06-21 09:50:00|70370.2|70355.2|70389.2|70374.2|70399.2|70382.3|70368.5|70351.5|783
1655805300000|2022-06-21 09:55:00|70388.6|70373.6|70407.2|70392.2|70420.7|70400.7|70386.6|70369.7|774
1655805600000|2022-06-21 10:00:00|70407.3|70392.3|70455.5|70440.5|70460.5|70442.5|70407.3|70388.8|879
1655805900000|2022-06-21 10:05:00|70457.9|70437.9|70468.9|70448.9|70475.8|70460.8|70446.3|70426.3|820
1655806200000|2022-06-21 10:10:00|70469.2|70449.2|70468.2|70448.2|70476.5|70459.5|70452.4|70434.7|831
1655806500000|2022-06-21 10:15:00|70465.3|70450.3|70481.1|70461.1|70489.7|70473.7|70464|70447.1|808
1655806800000|2022-06-21 10:20:00|70482.4|70462.4|70518.7|70498.7|70521.2|70504.5|70466|70448.6|821
1655807100000|2022-06-21 10:25:00|70519.6|70499.6|70459.6|70439.6|70520.9|70503.3|70453.5|70433.5|831
1655807400000|2022-06-21 10:30:00|70459.8|70439.8|70418.7|70398.7|70462.9|70445.7|70409.2|70391.3|924
1655807700000|2022-06-21 10:35:00|70418.5|70398.5|70441.1|70421.1|70452.6|70434.5|70411.2|70395|859
1655808000000|2022-06-21 10:40:00|70441.5|70421.5|70470.7|70455.7|70482|70464.4|70436.1|70419.8|741
1655808300000|2022-06-21 10:45:00|70471.6|70456.6|70467.3|70447.3|70473.1|70458.1|70433|70418|615
1655808600000|2022-06-21 10:50:00|70467.1|70447.1|70497.7|70477.7|70498.1|70480.7|70464.8|70446.6|831
1655808900000|2022-06-21 10:55:00|70493.8|70478.8|70510.8|70490.8|70515.3|70497.6|70476.9|70461.9|931
1655809200000|2022-06-21 11:00:00|70507.6|70492.6|70495|70480|70512.2|70494.3|70477.8|70462.8|913
1655809500000|2022-06-21 11:05:00|70493.9|70478.9|70537|70522|70545.2|70528.2|70490.8|70472.9|885
1655809800000|2022-06-21 11:10:00|70537.4|70522.4|70537.4|70522.4|70551.9|70535.2|70507.8|70490.3|919
1655810100000|2022-06-21 11:15:00|70539.8|70519.8|70509.9|70494.9|70559.6|70544.6|70506.5|70488.6|902
1655810400000|2022-06-21 11:20:00|70509.6|70494.6|70513.8|70498.8|70539.1|70522|70498.3|70482.1|844
1655810700000|2022-06-21 11:25:00|70513.7|70498.7|70513.5|70498.5|70538.6|70523.6|70501|70486|808
1655811000000|2022-06-21 11:30:00|70513.8|70498.8|70486.4|70466.4|70516|70501|70483|70465.7|852
1655811300000|2022-06-21 11:35:00|70486.3|70466.3|70495.9|70475.9|70512.1|70495.6|70481.4|70463.3|851
1655811600000|2022-06-21 11:40:00|70495.6|70475.6|70476.7|70461.7|70535.6|70518.5|70476.3|70461.3|828
1655811900000|2022-06-21 11:45:00|70476.6|70461.6|70516.5|70496.5|70531.8|70511.8|70452|70436.7|932
1655812200000|2022-06-21 11:50:00|70517.4|70502.4|70538.2|70523.2|70542.7|70527.7|70504.5|70489.5|985
1655812500000|2022-06-21 11:55:00|70537.7|70522.7|70522.8|70502.8|70551.5|70533.3|70500.8|70485.8|949
1655812800000|2022-06-21 12:00:00|70523.5|70503.5|70515.5|70495.5|70551.4|70533.8|70515.3|70495.3|949
1655813100000|2022-06-21 12:05:00|70515.3|70495.3|70495.7|70475.7|70516.5|70496.5|70465.8|70447.9|905
1655813400000|2022-06-21 12:10:00|70496.2|70476.2|70522.2|70502.2|70549.8|70532.1|70481|70464.8|892
1655813700000|2022-06-21 12:15:00|70522.1|70502.1|70506.8|70486.8|70523.6|70505|70480.9|70463.2|914
1655814000000|2022-06-21 12:20:00|70506|70486|70458.1|70443.1|70506|70486.2|70455|70435|956
1655814300000|2022-06-21 12:25:00|70459.7|70439.7|70486.9|70466.9|70491.1|70471.1|70440.9|70423.6|809
1655814600000|2022-06-21 12:30:00|70486.7|70466.7|70486.3|70466.3|70490|70470|70449.3|70429.3|926
1655814900000|2022-06-21 12:35:00|70485.3|70465.3|70501.2|70486.2|70515.2|70497.6|70463.6|70448.6|923
1655815200000|2022-06-21 12:40:00|70501.4|70486.4|70476.4|70461.4|70507.7|70491.2|70456.2|70439.9|949
1655815500000|2022-06-21 12:45:00|70475.2|70460.2|70467.8|70452.8|70505.3|70487.7|70460.1|70444.9|756
1655815800000|2022-06-21 12:50:00|70468.9|70448.9|70480.8|70460.8|70485.2|70468|70436.2|70417.6|807
1655816100000|2022-06-21 12:55:00|70480.4|70460.4|70514.7|70494.7|70537.8|70517.8|70463.3|70446|818
1655816400000|2022-06-21 13:00:00|70514.5|70494.5|70509.3|70489.3|70520.8|70500.8|70482.2|70464.2|909
1655816700000|2022-06-21 13:05:00|70508.8|70488.8|70492.2|70472.2|70508.8|70488.8|70477.4|70457.4|848
1655817000000|2022-06-21 13:10:00|70493|70473|70545.9|70525.9|70557.6|70537.6|70470.7|70450.7|910
1655817300000|2022-06-21 13:15:00|70545.6|70525.6|70526.6|70511.6|70556|70536|70517.1|70499.9|812
1655817600000|2022-06-21 13:20:00|70526|70511|70518.7|70503.7|70541.9|70525|70511.3|70494|765
1655817900000|2022-06-21 13:25:00|70519.3|70504.3|70537.5|70522.5|70554.3|70537.8|70519.2|70503.2|836
1655818200000|2022-06-21 13:30:00|70536.9|70521.9|70528.3|70513.3|70541.5|70524|70505.3|70485.6|1025
1655818500000|2022-06-21 13:35:00|70528.2|70513.2|70515.6|70500.6|70537.5|70521.1|70490.3|70474.4|975
1655818800000|2022-06-21 13:40:00|70515.4|70500.4|70465|70450|70516.6|70501.6|70456.9|70441.9|962
1655819100000|2022-06-21 13:45:00|70466.6|70451.6|70491.5|70476.5|70497.3|70481.7|70456.1|70438.6|960
1655819400000|2022-06-21 13:50:00|70491.2|70476.2|70479.8|70464.8|70512.7|70497.7|70461.7|70445.6|980
1655819700000|2022-06-21 13:55:00|70482.1|70467.1|70466.7|70446.7|70494.9|70478.1|70445.7|70428.6|911
1655820000000|2022-06-21 14:00:00|70465.6|70450.6|70476.8|70461.8|70492|70475.9|70446.7|70428.8|1028
1655820300000|2022-06-21 14:05:00|70477.1|70462.1|70475.1|70460.1|70500.8|70482.5|70459.2|70441.5|915
1655820600000|2022-06-21 14:10:00|70474.2|70459.2|70518.2|70503.2|70529.2|70512.7|70474|70457.1|979
1655820900000|2022-06-21 14:15:00|70517.7|70502.7|70497.8|70477.8|70532.8|70517.8|70479.6|70463|869
1655821200000|2022-06-21 14:20:00|70497.7|70477.7|70553.1|70533.1|70553.1|70536.4|70497|70477.7|986
1655821500000|2022-06-21 14:25:00|70549.2|70534.2|70516.7|70496.7|70563.8|70545.7|70513.5|70495.4|975
1655821800000|2022-06-21 14:30:00|70514.1|70499.1|70529.1|70509.1|70538.8|70522.6|70499|70483.6|1031
1655822100000|2022-06-21 14:35:00|70525.6|70510.6|70486|70471|70534.5|70516.2|70477.5|70459.9|1056
1655822400000|2022-06-21 14:40:00|70485.7|70470.7|70466.5|70451.5|70486.2|70471.2|70452.9|70437.9|954
1655822700000|2022-06-21 14:45:00|70466|70451|70446.6|70431.6|70470.5|70453.2|70412.9|70395.5|1001
1655823000000|2022-06-21 14:50:00|70446.5|70431.5|70439.4|70424.4|70453.7|70437.1|70412.9|70395.3|1053
1655823300000|2022-06-21 14:55:00|70439|70424|70413.6|70393.6|70440.6|70424.8|70408.8|70393.5|1015
1655823600000|2022-06-21 15:00:00|70411.6|70396.6|70448.9|70433.9|70452.1|70435.3|70402.9|70387.9|1052
1655823900000|2022-06-21 15:05:00|70449.9|70434.9|70497.6|70482.6|70498.6|70483.6|70440.5|70422.2|968
1655824200000|2022-06-21 15:10:00|70497.9|70482.9|70478.1|70463.1|70525.4|70508.5|70478.1|70460.9|930
1655824500000|2022-06-21 15:15:00|70479.6|70459.6|70501|70481|70506.9|70487.9|70458.1|70441.2|962
1655824800000|2022-06-21 15:20:00|70501.2|70481.2|70481|70466|70505.8|70489.6|70479.3|70463.8|826
1655825100000|2022-06-21 15:25:00|70480.4|70465.4|70457.3|70442.3|70483.2|70465.8|70451.2|70435|827
1655825400000|2022-06-21 15:30:00|70456.9|70441.9|70435.1|70420.1|70466.6|70450|70403.1|70385.7|906
1655825700000|2022-06-21 15:35:00|70437.7|70422.7|70500.4|70480.4|70503.3|70488.3|70435.1|70417.6|842
1655826000000|2022-06-21 15:40:00|70500.5|70480.5|70486.3|70471.3|70504.5|70489.5|70476.8|70459.5|889
1655826300000|2022-06-21 15:45:00|70486.1|70471.1|70515.1|70500.1|70528.2|70512.6|70484.4|70468|883
1655826600000|2022-06-21 15:50:00|70515|70500|70517.9|70502.9|70527.2|70510.5|70501.8|70486.8|894
1655826900000|2022-06-21 15:55:00|70518.4|70503.4|70522.8|70507.8|70535.4|70519.5|70511.8|70494.9|848
1655827200000|2022-06-21 16:00:00|70523.6|70508.6|70593.7|70578.7|70600.8|70585.2|70520.8|70503.5|969
1655827500000|2022-06-21 16:05:00|70592.2|70577.2|70577.5|70562.5|70594.8|70579.1|70556.4|70540.4|835
1655827800000|2022-06-21 16:10:00|70578.5|70563.5|70636.3|70616.3|70660.4|70640.4|70573.2|70556.9|880
1655828100000|2022-06-21 16:15:00|70636.5|70616.5|70630.8|70610.8|70652.4|70632.4|70624.4|70605.9|847
1655828400000|2022-06-21 16:20:00|70626.4|70611.4|70633.8|70613.8|70642.8|70625.4|70607.2|70589.2|807
1655828700000|2022-06-21 16:25:00|70629.6|70614.6|70620|70600|70649.1|70634.1|70614|70596.1|780
1655829000000|2022-06-21 16:30:00|70620.1|70600.1|70638.1|70623.1|70658.5|70643.5|70618.2|70598.2|782
1655829300000|2022-06-21 16:35:00|70637.9|70622.9|70618.1|70603.1|70638.5|70623.5|70606.5|70588.5|723
1655829600000|2022-06-21 16:40:00|70618|70603|70606.1|70591.1|70632.2|70615.4|70601.8|70584.4|689
1655829900000|2022-06-21 16:45:00|70605.6|70590.6|70608|70593|70624.4|70609.4|70604.1|70586.2|674
1655830200000|2022-06-21 16:50:00|70607.8|70592.8|70615.5|70600.5|70618.5|70601|70592|70575.3|690
1655830500000|2022-06-21 16:55:00|70618.3|70598.3|70616.5|70601.5|70624.4|70609.4|70603.8|70588.4|701
1655830800000|2022-06-21 17:00:00|70616.6|70601.6|70616|70601|70652.2|70637.2|70615|70598|792
1655831100000|2022-06-21 17:05:00|70615.9|70600.9|70639.2|70624.2|70655.7|70638|70611.6|70595.8|746
1655831400000|2022-06-21 17:10:00|70639.5|70624.5|70605.7|70590.7|70655.3|70637.8|70598.3|70581.7|738
1655831700000|2022-06-21 17:15:00|70606.7|70591.7|70615.2|70600.2|70617|70602|70592.1|70575.6|673
1655832000000|2022-06-21 17:20:00|70615.1|70600.1|70627.9|70612.9|70632.7|70615.3|70596.9|70579.2|819
1655832300000|2022-06-21 17:25:00|70629.6|70609.6|70655.8|70640.8|70658.6|70641.2|70623.3|70604.6|723
1655832600000|2022-06-21 17:30:00|70655.6|70640.6|70638.2|70618.2|70657.7|70642.7|70634.1|70617.4|601
1655832900000|2022-06-21 17:35:00|70637.9|70617.9|70642.8|70627.8|70648.2|70630.9|70624.8|70607.2|585
1655833200000|2022-06-21 17:40:00|70643|70628|70634|70614|70668.5|70651.2|70626|70607.7|642
1655833500000|2022-06-21 17:45:00|70633.9|70613.9|70593.1|70573.1|70635.3|70617.1|70589|70570.6|699
1655833800000|2022-06-21 17:50:00|70592.9|70572.9|70593.6|70573.6|70595.9|70577.9|70577.7|70560.1|598
1655834100000|2022-06-21 17:55:00|70593.9|70573.9|70590.8|70570.8|70604.9|70587.5|70583.9|70566.3|671
1655834400000|2022-06-21 18:00:00|70590.9|70570.9|70610.4|70590.4|70611.9|70594.8|70582.7|70567.5|678
1655834700000|2022-06-21 18:05:00|70610.3|70590.3|70619.5|70599.5|70620.8|70603.2|70589.4|70571.6|541
1655835000000|2022-06-21 18:10:00|70617.8|70597.8|70641.4|70621.4|70641.6|70624.5|70610.9|70593.4|599
1655835300000|2022-06-21 18:15:00|70641.3|70621.3|70624.1|70604.1|70653.4|70635.6|70617|70599.3|570
1655835600000|2022-06-21 18:20:00|70625|70605|70613.3|70593.3|70633.1|70616.5|70603.4|70585.4|571
1655835900000|2022-06-21 18:25:00|70613.7|70593.7|70627.6|70612.6|70631.9|70616.2|70610.9|70592.6|536
1655836200000|2022-06-21 18:30:00|70627.8|70612.8|70622.8|70607.8|70627.8|70612.8|70608.4|70592|641
1655836500000|2022-06-21 18:35:00|70623.1|70608.1|70637.5|70622.5|70647.2|70630.9|70621.2|70603.9|513
1655836800000|2022-06-21 18:40:00|70637.9|70622.9|70639.6|70624.6|70653.6|70636.5|70627.6|70612.6|583
1655837100000|2022-06-21 18:45:00|70639.8|70624.8|70715.1|70700.1|70721.1|70706.1|70639.8|70623.2|706
1655837400000|2022-06-21 18:50:00|70718.4|70698.4|70661.7|70641.7|70725.1|70710.1|70649.2|70633.6|865
1655837700000|2022-06-21 18:55:00|70662.1|70642.1|70635.7|70620.7|70662.1|70642.4|70630|70615|745
1655838000000|2022-06-21 19:00:00|70634.1|70619.1|70629.1|70609.1|70639.6|70621.7|70615.4|70598.7|813
1655838300000|2022-06-21 19:05:00|70628.9|70608.9|70623.5|70608.5|70639.2|70620.9|70618.1|70600.7|648
1655838600000|2022-06-21 19:10:00|70623.8|70608.8|70601.9|70586.9|70627.1|70610.1|70594.3|70576.8|639
1655838900000|2022-06-21 19:15:00|70601.6|70586.6|70606.4|70591.4|70609.2|70591.9|70594.6|70577.1|492
1655839200000|2022-06-21 19:20:00|70607|70592|70605.3|70585.3|70616.9|70599.3|70603.1|70583.6|495
1655839500000|2022-06-21 19:25:00|70605.2|70585.2|70583.2|70563.2|70613.6|70594.6|70579.5|70561.4|608
1655839800000|2022-06-21 19:30:00|70580.9|70560.9|70598.1|70578.1|70614.1|70594.7|70576.6|70558.3|648
1655840100000|2022-06-21 19:35:00|70597.5|70577.5|70621.3|70606.3|70625.1|70607.6|70593.2|70577.4|548
1655840400000|2022-06-21 19:40:00|70623.3|70603.3|70632.7|70612.7|70636.9|70619.3|70617.7|70599.5|497
1655840700000|2022-06-21 19:45:00|70632.9|70612.9|70632.8|70612.8|70635.3|70617.7|70623.5|70605.5|530
1655841000000|2022-06-21 19:50:00|70633.3|70613.3|70638.1|70623.1|70640.2|70623.1|70616.7|70598.5|725
1655841300000|2022-06-21 19:55:00|70637.8|70622.8|70640.9|70620.9|70657.3|70639.5|70633.8|70615.8|722
1655841600000|2022-06-21 20:00:00|70639.2|70624.2|70657.8|70637.8|70659.9|70639.9|70637.7|70620|517
1655841900000|2022-06-21 20:05:00|70657.7|70637.7|70653.1|70633.1|70659|70639|70650.6|70632.2|325
1655842200000|2022-06-21 20:10:00|70653|70633|70652.1|70637.1|70657.5|70637.5|70642.1|70624.7|301
1655842500000|2022-06-21 20:15:00|70650.1|70635.1|70642|70622|70650.7|70635.2|70640.9|70620.9|242
1655842800000|2022-06-21 20:20:00|70641.7|70621.7|70653.9|70633.9|70655.9|70635.9|70640|70621.7|258
1655843100000|2022-06-21 20:25:00|70653.8|70633.8|70654.9|70634.9|70659.2|70639.2|70649.7|70629.7|344
1655843400000|2022-06-21 20:30:00|70654.8|70634.8|70643.7|70623.7|70654.8|70634.8|70641.1|70622.8|289
1655843700000|2022-06-21 20:35:00|70643.5|70623.5|70633.3|70613.3|70644.6|70624.6|70631.2|70611.2|205
1655844000000|2022-06-21 20:40:00|70633.6|70613.6|70635.5|70615.5|70636.5|70619.9|70632|70612|158
1655844300000|2022-06-21 20:45:00|70635.7|70615.7|70645.3|70625.3|70648.6|70628.6|70634.5|70614.5|287
1655844600000|2022-06-21 20:50:00|70643.5|70623.5|70615.4|70595.4|70643.5|70623.5|70612.5|70592.5|374
1655844900000|2022-06-21 20:55:00|70615|70595|70666.5|70567.5|70668.6|70599.5|70613|70567.5|285
1655845200000|2022-06-21 21:00:00|70660.9|70561.9|70635.2|70582.9|70661.9|70590|70626.2|70545|63
1655845500000|2022-06-21 21:05:00|70637.7|70577.4|70618.1|70588.2|70646|70592.9|70613.9|70571.1|80
1655845800000|2022-06-21 21:10:00|70634.7|70565.3|70620.5|70581.6|70637.6|70593|70614.2|70559|73
1655846100000|2022-06-21 21:15:00|70620.8|70576.7|70616.2|70573.6|70634|70592.4|70612.7|70565.6|68
1655846400000|2022-06-21 21:20:00|70612.8|70569.3|70618|70578.5|70632.9|70593.2|70612.5|70567.9|100
1655846700000|2022-06-21 21:25:00|70614.4|70587.6|70616.6|70590.9|70628.2|70595.8|70610.9|70573.9|144
1655847000000|2022-06-21 21:30:00|70623.4|70584.6|70615.7|70592.6|70628.8|70595.3|70611.4|70580.4|117
1655847300000|2022-06-21 21:35:00|70620.2|70591.1|70618.2|70595.6|70626.9|70596.6|70612.9|70582.8|88
1655847600000|2022-06-21 21:40:00|70623.8|70594.7|70619|70596.2|70624.9|70596.2|70614.3|70586.1|89
1655847900000|2022-06-21 21:45:00|70623.2|70595.5|70617.2|70595.2|70631.2|70597.7|70615.9|70585.2|92
1655848200000|2022-06-21 21:50:00|70621.5|70593.7|70615.8|70595.8|70624.2|70597.9|70615.8|70586.5|100
1655848500000|2022-06-21 21:55:00|70615.9|70595.9|70626.2|70577.7|70627.4|70597|70613.1|70576.3|133
1655848800000|2022-06-21 22:00:00|70621.1|70581.4|70617.1|70592.7|70626.7|70602.7|70612.7|70580.9|271
1655849100000|2022-06-21 22:05:00|70617.3|70592.1|70621|70593.5|70624.3|70600.7|70612.8|70584.1|240
1655849400000|2022-06-21 22:10:00|70620.4|70594.2|70615.6|70595.6|70635.2|70607.3|70614.9|70593.8|290
1655849700000|2022-06-21 22:15:00|70615.7|70595.7|70626.2|70606.2|70630.7|70610.4|70615.7|70595.1|391
1655850000000|2022-06-21 22:20:00|70626.1|70606.1|70619.2|70599.2|70627.7|70608.8|70618|70598|149
1655850300000|2022-06-21 22:25:00|70619.1|70599.1|70617.1|70597.1|70621.6|70603.4|70617.1|70597.1|105
1655850600000|2022-06-21 22:30:00|70617.2|70597.2|70616.2|70596.2|70627.3|70609.8|70614.1|70595.2|359
1655850900000|2022-06-21 22:35:00|70616.3|70596.3|70608.1|70588.1|70617.2|70597.2|70599.7|70579.7|352
1655851200000|2022-06-21 22:40:00|70608.2|70588.2|70600.5|70580.5|70613.4|70596.7|70597.9|70577.9|321
1655851500000|2022-06-21 22:45:00|70599.4|70579.4|70604.7|70584.7|70612.7|70595.4|70597.2|70578.5|285
1655851800000|2022-06-21 22:50:00|70605.1|70585.1|70600.5|70580.5|70606.8|70589.5|70599.2|70579.2|345
1655852100000|2022-06-21 22:55:00|70600.9|70580.9|70594.8|70574.8|70601.8|70583.8|70589.6|70569.6|407
1655852400000|2022-06-21 23:00:00|70594|70574|70616.2|70596.2|70619.7|70602.2|70591|70571|500
1655852700000|2022-06-21 23:05:00|70617.2|70597.2|70621.6|70606.6|70632.7|70612.7|70616.2|70596.2|432
1655853000000|2022-06-21 23:10:00|70621.7|70606.7|70629.2|70609.2|70641.6|70621.6|70619.7|70601.7|453
1655853300000|2022-06-21 23:15:00|70628.4|70608.4|70634.8|70614.8|70641|70621|70626.5|70606.5|410
1655853600000|2022-06-21 23:20:00|70635|70615|70634.8|70614.8|70637.1|70617.1|70625.2|70605.2|496
1655853900000|2022-06-21 23:25:00|70634.6|70614.6|70634.2|70614.2|70640.3|70620.9|70625.9|70605.9|558
1655854200000|2022-06-21 23:30:00|70634|70614|70633.3|70613.3|70639.6|70619.6|70626.7|70606.7|552
1655854500000|2022-06-21 23:35:00|70632.7|70612.7|70631.7|70611.7|70639.4|70619.4|70625.8|70605.8|563
1655854800000|2022-06-21 23:40:00|70631.6|70611.6|70635|70615|70641|70621|70630.7|70610.7|581
1655855100000|2022-06-21 23:45:00|70635.2|70615.2|70635.2|70615.2|70640.6|70620.6|70631.4|70611.4|494
1655855400000|2022-06-21 23:50:00|70635|70615|70613.6|70593.6|70641.1|70621.1|70609.1|70589.1|552
1655855700000|2022-06-21 23:55:00|70613.8|70593.8|70642.2|70622.2|70643.1|70623.1|70611.3|70591.3|493
1655856000000|2022-06-22 00:00:00|70640.2|70620.2|70657|70637|70660.1|70640.1|70638.6|70620.1|824
1655856300000|2022-06-22 00:05:00|70656.6|70636.6|70679.7|70659.7|70688.5|70668.5|70649.3|70629.3|756
1655856600000|2022-06-22 00:10:00|70679.5|70659.5|70700.7|70680.7|70711.5|70691.8|70677.4|70657.4|806
1655856900000|2022-06-22 00:15:00|70701.8|70681.8|70690.6|70670.6|70727.4|70707.4|70674.7|70657.2|799
1655857200000|2022-06-22 00:20:00|70690.3|70670.3|70671.5|70656.5|70690.3|70670.8|70663.7|70646.8|732
1655857500000|2022-06-22 00:25:00|70672.4|70657.4|70679.3|70659.3|70695.1|70677.9|70662|70644.7|616
1655857800000|2022-06-22 00:30:00|70679.2|70659.2|70710.6|70695.6|70717|70698.4|70677.6|70658.9|808
1655858100000|2022-06-22 00:35:00|70710.5|70695.5|70712.3|70697.3|70720.1|70702.1|70697.2|70677.2|674
1655858400000|2022-06-22 00:40:00|70712.4|70697.4|70739.8|70719.8|70746.5|70730.3|70712.4|70695.3|713
1655858700000|2022-06-22 00:45:00|70739.3|70719.3|70757|70737|70761.8|70746.6|70716.3|70697.8|680
1655859000000|2022-06-22 00:50:00|70757.1|70737.1|70758.6|70743.6|70780.8|70764.2|70748.5|70731.3|818
1655859300000|2022-06-22 00:55:00|70758.9|70743.9|70765|70745|70774.1|70757.5|70757.3|70739.3|725
1655859600000|2022-06-22 01:00:00|70763|70748|70772.9|70752.9|70779.6|70762.5|70757.5|70739.5|828
1655859900000|2022-06-22 01:05:00|70772.8|70752.8|70765.6|70745.6|70777.2|70759.9|70743.2|70727|689
1655860200000|2022-06-22 01:10:00|70764.7|70744.7|70786.5|70766.5|70787.9|70770.9|70757|70737|809
1655860500000|2022-06-22 01:15:00|70786.1|70766.1|70776.9|70756.9|70795.1|70775.1|70761.8|70743.4|818
1655860800000|2022-06-22 01:20:00|70775.1|70760.1|70761.8|70741.8|70779|70761.2|70748.9|70731.6|807
1655861100000|2022-06-22 01:25:00|70761.6|70741.6|70753.5|70733.5|70763|70746|70745.9|70728.6|621
1655861400000|2022-06-22 01:30:00|70752.9|70732.9|70818.7|70798.7|70832.7|70813.1|70750|70731.5|875
1655861700000|2022-06-22 01:35:00|70818.6|70798.6|70823.5|70803.5|70828.4|70810|70791.9|70774.8|896
1655862000000|2022-06-22 01:40:00|70824.2|70804.2|70820|70800|70837.2|70818.7|70811.4|70795.5|918
1655862300000|2022-06-22 01:45:00|70820.1|70800.1|70816|70796|70829.8|70811.2|70807|70788.8|844
1655862600000|2022-06-22 01:50:00|70816.2|70796.2|70798.7|70778.7|70823.1|70807.2|70794.2|70776.5|785
1655862900000|2022-06-22 01:55:00|70798.6|70778.6|70799.2|70779.2|70809.4|70791.5|70793.2|70775.8|758
1655863200000|2022-06-22 02:00:00|70796.6|70781.6|70771|70751|70801.8|70784|70761.7|70744.6|770
1655863500000|2022-06-22 02:05:00|70771.1|70751.1|70796.2|70776.2|70796.7|70779|70761.6|70743.6|600
1655863800000|2022-06-22 02:10:00|70795.8|70775.8|70798.9|70778.9|70799.7|70781.8|70784.6|70767.7|483
1655864100000|2022-06-22 02:15:00|70799.1|70779.1|70797.5|70777.5|70803.2|70787.6|70794.6|70777.3|495
1655864400000|2022-06-22 02:20:00|70797.7|70777.7|70773.7|70758.7|70797.8|70778.8|70772.3|70756.9|502
1655864700000|2022-06-22 02:25:00|70776|70756|70750.8|70730.8|70781.9|70764.6|70746.4|70728.5|684
1655865000000|2022-06-22 02:30:00|70750.4|70730.4|70758.1|70738.1|70761.8|70743.5|70745.5|70728.4|730
1655865300000|2022-06-22 02:35:00|70757.8|70737.8|70786.6|70766.6|70793|70773.3|70747.8|70731.7|696
1655865600000|2022-06-22 02:40:00|70786.5|70766.5|70789.1|70774.1|70795.4|70778.2|70774|70756.2|835
1655865900000|2022-06-22 02:45:00|70790.2|70770.2|70785.4|70765.4|70803.4|70786.6|70764.1|70746.7|839
1655866200000|2022-06-22 02:50:00|70785.1|70765.1|70786.6|70771.6|70791|70774|70770.5|70752.8|705
1655866500000|2022-06-22 02:55:00|70786.3|70771.3|70785.2|70765.2|70799.2|70782.1|70781.9|70764.7|700
1655866800000|2022-06-22 03:00:00|70785|70765|70789|70769|70798.5|70778.5|70783.5|70764.9|740
1655867100000|2022-06-22 03:05:00|70789.6|70769.6|70787.3|70767.3|70794.1|70774.1|70782.6|70765|631
1655867400000|2022-06-22 03:10:00|70787.2|70767.2|70789.7|70769.7|70804|70786.3|70784.4|70766.7|738
1655867700000|2022-06-22 03:15:00|70789.9|70769.9|70787.5|70767.5|70796.1|70776.1|70781.6|70762.9|664
1655868000000|2022-06-22 03:20:00|70787.3|70767.3|70783.9|70763.9|70789.7|70771.8|70780.9|70763.2|613
1655868300000|2022-06-22 03:25:00|70784.1|70764.1|70767.9|70752.9|70787.9|70768.8|70767.5|70750.4|587
1655868600000|2022-06-22 03:30:00|70767.3|70752.3|70760.5|70740.5|70775.3|70755.3|70755.7|70740|572
1655868900000|2022-06-22 03:35:00|70761.3|70741.3|70761.5|70741.5|70765.9|70748.5|70754.7|70736|566
1655869200000|2022-06-22 03:40:00|70761.4|70741.4|70758.9|70738.9|70769.1|70752|70754.7|70737.9|483
1655869500000|2022-06-22 03:45:00|70759.1|70739.1|70764.9|70749.9|70771.1|70751.4|70755.5|70738.5|537
1655869800000|2022-06-22 03:50:00|70764.8|70749.8|70765.1|70750.1|70781.1|70764.3|70758.2|70740.7|683
1655870100000|2022-06-22 03:55:00|70769|70749|70777.9|70757.9|70778.8|70759.5|70765.4|70746.7|435
1655870400000|2022-06-22 04:00:00|70778|70758|70771.9|70756.9|70783.1|70764.9|70767.9|70750.4|425
1655870700000|2022-06-22 04:05:00|70771.7|70756.7|70774.7|70754.7|70782.3|70765.1|70770.1|70751.9|386
1655871000000|2022-06-22 04:10:00|70774.3|70754.3|70767.9|70747.9|70774.8|70756.5|70757.1|70737.1|554
1655871300000|2022-06-22 04:15:00|70768|70748|70790.2|70775.2|70793.6|70776|70764.5|70747|478
1655871600000|2022-06-22 04:20:00|70790|70775|70775.8|70755.8|70796.1|70779.1|70770.7|70753.8|588
1655871900000|2022-06-22 04:25:00|70776|70756|70773|70758|70776.5|70759.9|70765|70748.8|383
1655872200000|2022-06-22 04:30:00|70773.1|70758.1|70791.7|70771.7|70792.4|70776.2|70763|70745.8|499
1655872500000|2022-06-22 04:35:00|70791.3|70771.3|70792.8|70777.8|70798.6|70780.9|70789.1|70771.3|364
1655872800000|2022-06-22 04:40:00|70793|70778|70831.5|70816.5|70841.2|70826.2|70793|70775.6|574
1655873100000|2022-06-22 04:45:00|70831.7|70816.7|70831.5|70811.5|70840.5|70824.5|70824.7|70808.3|550
1655873400000|2022-06-22 04:50:00|70831.6|70811.6|70882.7|70867.7|70896.5|70879.1|70829.7|70810.5|594
1655873700000|2022-06-22 04:55:00|70882.9|70867.9|70877.5|70857.5|70887.5|70867.9|70855.2|70837.3|639
1655874000000|2022-06-22 05:00:00|70875.3|70855.3|70890.3|70875.3|70902.8|70884.3|70867.9|70850.7|796
1655874300000|2022-06-22 05:05:00|70889.6|70874.6|70895.3|70880.3|70898.4|70881.2|70878.7|70859.2|554
1655874600000|2022-06-22 05:10:00|70895.8|70880.8|70896.2|70876.2|70901.7|70885.5|70879.8|70862|731
1655874900000|2022-06-22 05:15:00|70895.9|70875.9|70882.3|70862.3|70896.1|70876.1|70863.2|70844.9|549
1655875200000|2022-06-22 05:20:00|70882|70862|70876.6|70856.6|70887.8|70867.8|70870|70852|568
1655875500000|2022-06-22 05:25:00|70877.5|70857.5|70872.7|70852.7|70884|70864.7|70870.1|70851.8|622
1655875800000|2022-06-22 05:30:00|70872.8|70852.8|70875.3|70855.3|70887.1|70867.1|70870.7|70850.7|574
1655876100000|2022-06-22 05:35:00|70875.5|70855.5|70880.9|70865.9|70889.5|70870.1|70867.3|70850.7|690
1655876400000|2022-06-22 05:40:00|70880.2|70865.2|70906.5|70891.5|70910.4|70892.7|70876.9|70860.3|811
1655876700000|2022-06-22 05:45:00|70905.3|70890.3|70906.3|70891.3|70919|70903.5|70902.2|70884.2|566
1655877000000|2022-06-22 05:50:00|70906.8|70891.8|70928.2|70908.2|70947.1|70928.1|70905.5|70890.5|725
1655877300000|2022-06-22 05:55:00|70928.1|70908.1|70934.8|70914.8|70952.3|70932.3|70914.5|70894.5|815
1655877600000|2022-06-22 06:00:00|70934.2|70914.2|70899.3|70879.3|70935.1|70915.1|70885.5|70865.5|972
1655877900000|2022-06-22 06:05:00|70898.4|70878.4|70876.5|70856.5|70898.4|70878.4|70855.9|70837.8|875
1655878200000|2022-06-22 06:10:00|70876.8|70856.8|70890.8|70870.8|70902.3|70884.7|70873|70855.2|922
1655878500000|2022-06-22 06:15:00|70890.4|70870.4|70889.4|70869.4|70894|70876|70867.7|70849.9|857
1655878800000|2022-06-22 06:20:00|70889|70869|70845.9|70825.9|70891.6|70873.3|70839.7|70820.4|914
1655879100000|2022-06-22 06:25:00|70844|70829|70808.6|70793.6|70846.4|70829|70798.3|70780.9|805
1655879400000|2022-06-22 06:30:00|70812.5|70792.5|70841.4|70826.4|70844.6|70829.6|70806.4|70787.4|913
1655879700000|2022-06-22 06:35:00|70840.4|70825.4|70867.6|70852.6|70883.8|70868.8|70827.7|70812.7|934
1655880000000|2022-06-22 06:40:00|70867.5|70852.5|70924|70909|70941.2|70925.9|70867.5|70852.5|946
1655880300000|2022-06-22 06:45:00|70923.8|70908.8|70949.1|70934.1|70967.6|70950|70916.4|70901.4|938
1655880600000|2022-06-22 06:50:00|70948.7|70933.7|70965.8|70945.8|70970.5|70952.3|70930.9|70915.9|945
1655880900000|2022-06-22 06:55:00|70965.7|70945.7|70911.7|70896.7|70965.9|70948|70904.8|70889.8|897
1655881200000|2022-06-22 07:00:00|70914.1|70894.1|70978.5|70958.5|70981.1|70964.1|70888.2|70868.2|1069
1655881500000|2022-06-22 07:05:00|70978.7|70958.7|71032.5|71017.5|71065.3|71048.6|70974.8|70956.1|1055
1655881800000|2022-06-22 07:10:00|71032.6|71017.6|71038.7|71018.7|71048.7|71032.3|71023.7|71007.4|1051
1655882100000|2022-06-22 07:15:00|71036.2|71021.2|70950.9|70930.9|71040.3|71022.4|70938.6|70918.6|1019
1655882400000|2022-06-22 07:20:00|70950.8|70930.8|70928.8|70913.8|70971.1|70952.8|70922.4|70905.8|1062
1655882700000|2022-06-22 07:25:00|70928|70913|70918.7|70903.7|70948.4|70931.4|70895.6|70880.6|1013
1655883000000|2022-06-22 07:30:00|70918.5|70903.5|70866.9|70851.9|70925|70910|70866.9|70851.9|1071
1655883300000|2022-06-22 07:35:00|70867.3|70852.3|70884.8|70869.8|70913.9|70897.4|70859.7|70844.7|984
1655883600000|2022-06-22 07:40:00|70885.3|70865.3|70855|70840|70890.6|70875.6|70853.6|70836.8|1014
1655883900000|2022-06-22 07:45:00|70855.2|70840.2|70849.3|70829.3|70930.4|70913.4|70839.7|70822.3|942
1655884200000|2022-06-22 07:50:00|70847.1|70827.1|70820.6|70805.6|70854.2|70839.2|70800.8|70785.6|954
1655884500000|2022-06-22 07:55:00|70822.3|70802.3|70822.6|70807.6|70836.5|70819.1|70806.9|70787.4|941
1655884800000|2022-06-22 08:00:00|70820.2|70805.2|70869.5|70849.5|70875|70856|70820.2|70804.1|1033
1655885100000|2022-06-22 08:05:00|70869.6|70849.6|70871.1|70856.1|70896.7|70881.7|70852.3|70832.7|974
1655885400000|2022-06-22 08:10:00|70871.6|70856.6|70858.7|70843.7|70874.2|70859.2|70841.4|70826.4|941
1655885700000|2022-06-22 08:15:00|70858.6|70843.6|70812.1|70797.1|70880.3|70865.3|70799.3|70784.3|937
1655886000000|2022-06-22 08:20:00|70812.2|70797.2|70808.9|70793.9|70824.9|70809.9|70759.2|70744.2|950
1655886300000|2022-06-22 08:25:00|70806.8|70791.8|70789.8|70769.8|70811.3|70794.5|70780.1|70762.9|909
1655886600000|2022-06-22 08:30:00|70789.6|70769.6|70799.1|70784.1|70805.5|70790.5|70758.9|70741|916
1655886900000|2022-06-22 08:35:00|70798|70783|70808.7|70788.7|70826.8|70811.8|70787.1|70770.4|904
1655887200000|2022-06-22 08:40:00|70808.4|70788.4|70837.5|70817.5|70839.5|70821.7|70797|70778.5|966
1655887500000|2022-06-22 08:45:00|70838.1|70818.1|70814|70794|70861.2|70842.5|70809.1|70791.2|846
1655887800000|2022-06-22 08:50:00|70813.4|70793.4|70808.1|70793.1|70835|70816.6|70780.7|70763.4|877
1655888100000|2022-06-22 08:55:00|70807.7|70792.7|70804|70784|70824.2|70804.2|70796.7|70778.8|896
1655888400000|2022-06-22 09:00:00|70803.8|70783.8|70813.7|70793.7|70825.4|70809.2|70793.6|70776.6|870
1655888700000|2022-06-22 09:05:00|70811.5|70796.5|70767.2|70752.2|70820.8|70803.2|70751.7|70736.3|897
1655889000000|2022-06-22 09:10:00|70769.7|70749.7|70754.8|70734.8|70771.7|70754.9|70745.3|70727.5|836
1655889300000|2022-06-22 09:15:00|70754.7|70734.7|70746.2|70731.2|70766|70749|70740.4|70725.4|900
1655889600000|2022-06-22 09:20:00|70746.1|70731.1|70779.7|70759.7|70786.5|70768.4|70743.6|70726.2|925
1655889900000|2022-06-22 09:25:00|70780|70760|70799.1|70779.1|70805.1|70787|70772|70754|839
1655890200000|2022-06-22 09:30:00|70799.7|70779.7|70794.5|70779.5|70813.3|70794.6|70767.8|70747.8|917
1655890500000|2022-06-22 09:35:00|70794.4|70779.4|70810.4|70790.4|70813.2|70795.5|70794.4|70776.4|837
1655890800000|2022-06-22 09:40:00|70810.6|70790.6|70758.9|70743.9|70822.7|70806.5|70756.7|70741.7|856
1655891100000|2022-06-22 09:45:00|70761|70746|70773.6|70753.6|70783.8|70768.4|70755.4|70739.3|889
1655891400000|2022-06-22 09:50:00|70772.7|70752.7|70735.5|70720.5|70784.1|70769.1|70733.2|70715.8|1000
1655891700000|2022-06-22 09:55:00|70735.6|70720.6|70724.9|70709.9|70746|70731|70687.1|70669.2|948
1655892000000|2022-06-22 10:00:00|70724.5|70709.5|70683.8|70668.8|70735|70717.7|70675.4|70658.9|950
1655892300000|2022-06-22 10:05:00|70683.9|70668.9|70710.9|70695.9|70719|70704|70666.3|70648.9|858
1655892600000|2022-06-22 10:10:00|70711.2|70696.2|70737.6|70722.6|70752.1|70736.5|70707.9|70690.5|835
1655892900000|2022-06-22 10:15:00|70736.6|70721.6|70736.3|70721.3|70750.3|70734.1|70717.3|70702.3|842
1655893200000|2022-06-22 10:20:00|70736.1|70721.1|70707.5|70687.5|70742.4|70726.6|70702.2|70683.4|878
1655893500000|2022-06-22 10:25:00|70707.8|70687.8|70709.5|70694.5|70727.7|70712.5|70698.1|70678.4|892
1655893800000|2022-06-22 10:30:00|70707.4|70692.4|70710.1|70695.1|70723.2|70707|70676|70656.8|842
1655894100000|2022-06-22 10:35:00|70710|70695|70708|70688|70711.3|70696.3|70671.8|70656.4|721
1655894400000|2022-06-22 10:40:00|70707.9|70687.9|70712.9|70692.9|70719.6|70701.3|70692|70674.4|813
1655894700000|2022-06-22 10:45:00|70709.1|70694.1|70704.1|70689.1|70712.9|70696|70695.6|70677.3|800
1655895000000|2022-06-22 10:50:00|70706.5|70686.5|70710|70695|70715.2|70697.2|70687|70669.5|859
1655895300000|2022-06-22 10:55:00|70710.2|70695.2|70717.2|70697.2|70725.1|70707.3|70703.2|70685.4|821
1655895600000|2022-06-22 11:00:00|70718.2|70698.2|70718.3|70698.3|70736.3|70719.3|70702.9|70685.8|915
1655895900000|2022-06-22 11:05:00|70718.4|70698.4|70724.6|70709.6|70735.2|70719|70701.6|70684.1|808
1655896200000|2022-06-22 11:10:00|70724|70709|70715|70695|70725.8|70709|70693.3|70675.9|957
1655896500000|2022-06-22 11:15:00|70714.6|70694.6|70683.7|70668.7|70722.6|70705.3|70675.1|70657.7|954
1655896800000|2022-06-22 11:20:00|70683.8|70663.8|70704.4|70684.4|70704.5|70687.9|70668.5|70650.1|923
1655897100000|2022-06-22 11:25:00|70704.1|70684.1|70681.8|70666.8|70733.6|70716|70678.5|70662.3|925
1655897400000|2022-06-22 11:30:00|70681.6|70666.6|70692.3|70672.3|70692.5|70674.8|70656|70640.3|1006
1655897700000|2022-06-22 11:35:00|70691.6|70671.6|70728.6|70708.6|70731.5|70715.3|70682.6|70666.3|892
1655898000000|2022-06-22 11:40:00|70725|70710|70731.2|70716.2|70731.5|70716.5|70706.2|70686.9|802
1655898300000|2022-06-22 11:45:00|70731.5|70716.5|70755.7|70740.7|70756.9|70741.9|70723.1|70708.1|814
1655898600000|2022-06-22 11:50:00|70755.9|70740.9|70761.9|70741.9|70771.2|70753.5|70742.8|70727.8|849
1655898900000|2022-06-22 11:55:00|70759.5|70744.5|70774.9|70759.9|70786.7|70768.8|70739.3|70723.3|969
1655899200000|2022-06-22 12:00:00|70775.3|70760.3|70736.3|70721.3|70779.5|70762|70724.7|70706.2|968
1655899500000|2022-06-22 12:05:00|70737|70722|70730.2|70710.2|70750.8|70735.8|70725.2|70709.3|756
1655899800000|2022-06-22 12:10:00|70729.2|70709.2|70705|70690|70730.1|70713|70703.5|70686.7|843
1655900100000|2022-06-22 12:15:00|70706|70691|70711.7|70696.7|70724.9|70706.5|70698.5|70682|855
1655900400000|2022-06-22 12:20:00|70709.4|70694.4|70710|70690|70721.9|70706.9|70676.9|70661.9|913
1655900700000|2022-06-22 12:25:00|70709|70689|70681.7|70666.7|70712.8|70694.9|70671.3|70654|910
1655901000000|2022-06-22 12:30:00|70681.4|70666.4|70731.6|70711.6|70732.9|70714.8|70678.2|70663.2|1005
1655901300000|2022-06-22 12:35:00|70731.7|70711.7|70746.1|70726.1|70747.8|70731.8|70711.2|70692.5|948
1655901600000|2022-06-22 12:40:00|70745.2|70725.2|70719|70704|70755.6|70738.6|70718.6|70703.6|966
1655901900000|2022-06-22 12:45:00|70719.2|70704.2|70700.7|70685.7|70734.5|70717.2|70689.8|70674.6|949
1655902200000|2022-06-22 12:50:00|70700.8|70685.8|70632.5|70617.5|70709.3|70693.7|70613.1|70598.1|1002
1655902500000|2022-06-22 12:55:00|70629|70614|70645.4|70630.4|70661.4|70645.8|70619.9|70604.9|1001
1655902800000|2022-06-22 13:00:00|70644|70629|70556.1|70536.1|70645.9|70630.7|70540.6|70520.6|1015
1655903100000|2022-06-22 13:05:00|70555.9|70535.9|70552|70532|70561.5|70544.7|70521.5|70501.5|1024
1655903400000|2022-06-22 13:10:00|70555.3|70535.3|70550.5|70530.5|70568.4|70549.4|70529.2|70509.2|1007
1655903700000|2022-06-22 13:15:00|70550.4|70530.4|70588.4|70568.4|70601.6|70583.1|70532|70512|946
1655904000000|2022-06-22 13:20:00|70589|70569|70595.6|70575.6|70596|70576|70553.9|70533.9|981
1655904300000|2022-06-22 13:25:00|70595.3|70575.3|70570.3|70550.3|70595.5|70575.5|70533.1|70513.1|936
1655904600000|2022-06-22 13:30:00|70570.4|70550.4|70555.9|70535.9|70611.6|70591.6|70530.3|70511.9|1130
1655904900000|2022-06-22 13:35:00|70556.4|70536.4|70532.8|70512.8|70567.1|70547.1|70515.2|70500.2|1073
1655905200000|2022-06-22 13:40:00|70530.2|70515.2|70433.2|70413.2|70543.9|70524.8|70391.3|70371.3|1141
1655905500000|2022-06-22 13:45:00|70432.4|70412.4|70424.8|70404.8|70465.5|70447|70411.4|70391.4|1053
1655905800000|2022-06-22 13:50:00|70425.2|70405.2|70399.6|70384.6|70463.9|70443.9|70390.8|70375.8|1106
1655906100000|2022-06-22 13:55:00|70400.6|70385.6|70453.2|70433.2|70478.8|70461.6|70383.9|70368.9|1027
1655906400000|2022-06-22 14:00:00|70453.8|70433.8|70446.9|70431.9|70495.2|70480.2|70444.3|70425.7|1096
1655906700000|2022-06-22 14:05:00|70449.1|70429.1|70440.5|70425.5|70471.1|70455|70423.5|70405.1|1021
1655907000000|2022-06-22 14:10:00|70440.2|70425.2|70479.4|70464.4|70506.3|70487.9|70431.4|70414.2|1082
1655907300000|2022-06-22 14:15:00|70483.9|70463.9|70461.2|70446.2|70493.8|70476.5|70419.9|70404.9|995
1655907600000|2022-06-22 14:20:00|70460.9|70445.9|70415.7|70400.7|70479.9|70464.9|70409.4|70392.3|1053
1655907900000|2022-06-22 14:25:00|70418.6|70398.6|70409.1|70389.1|70431.1|70415.4|70387.9|70371|1026
1655908200000|2022-06-22 14:30:00|70411.3|70391.3|70404.1|70384.1|70417.5|70399.5|70377.8|70361.3|1047
1655908500000|2022-06-22 14:35:00|70402.9|70382.9|70270.3|70250.3|70405.4|70386.8|70258.1|70240.7|1055
1655908800000|2022-06-22 14:40:00|70267.9|70247.9|70227.9|70212.9|70275.1|70257.5|70220.7|70204|1080
1655909100000|2022-06-22 14:45:00|70230.7|70210.7|70208.6|70193.6|70250|70232.3|70207.3|70190.8|1067
1655909400000|2022-06-22 14:50:00|70210.8|70195.8|70187.7|70167.7|70225.6|70207.7|70145.9|70128.1|1096
1655909700000|2022-06-22 14:55:00|70184.8|70169.8|70191.5|70176.5|70201.1|70184.4|70161.8|70143.8|1072
1655910000000|2022-06-22 15:00:00|70192.4|70177.4|70237.9|70222.9|70266.6|70249.2|70192.4|70177|1086
1655910300000|2022-06-22 15:05:00|70239.3|70224.3|70257.2|70242.2|70258.6|70243.6|70219.1|70204.1|976
1655910600000|2022-06-22 15:10:00|70259.4|70244.4|70272.1|70257.1|70284.4|70269.4|70245.8|70228.7|956
1655910900000|2022-06-22 15:15:00|70271.8|70256.8|70242.1|70227.1|70279.1|70261.6|70229.6|70214.6|953
1655911200000|2022-06-22 15:20:00|70242.5|70227.5|70208.6|70193.6|70250.4|70233|70204.2|70189.2|893
1655911500000|2022-06-22 15:25:00|70208.7|70193.7|70221.1|70206.1|70228.9|70212.2|70193.9|70178.3|872
1655911800000|2022-06-22 15:30:00|70221.2|70206.2|70225.8|70210.8|70238.9|70223.9|70202.4|70187.4|942
1655912100000|2022-06-22 15:35:00|70224.4|70209.4|70197.3|70182.3|70239.6|70224.4|70197|70182|901
1655912400000|2022-06-22 15:40:00|70197.2|70182.2|70228.6|70213.6|70239.7|70223.5|70194.2|70178.8|954
1655912700000|2022-06-22 15:45:00|70229.3|70214.3|70236.9|70221.9|70256.7|70241.7|70214.1|70197.1|966
1655913000000|2022-06-22 15:50:00|70239.7|70219.7|70254.3|70239.3|70277.2|70260.5|70226.8|70211.8|1014
1655913300000|2022-06-22 15:55:00|70252.7|70237.7|70316.8|70301.8|70317|70302|70240.6|70222.9|993
1655913600000|2022-06-22 16:00:00|70317.5|70302.5|70303|70283|70319.8|70304.8|70278.7|70260.3|1012
1655913900000|2022-06-22 16:05:00|70303.1|70283.1|70311.2|70296.2|70334.9|70318.5|70300.6|70282.3|909
1655914200000|2022-06-22 16:10:00|70313.6|70293.6|70290.3|70270.3|70325.7|70310.7|70278.5|70262.6|925
1655914500000|2022-06-22 16:15:00|70288.4|70273.4|70259.2|70239.2|70297.6|70281.6|70249|70232.2|865
1655914800000|2022-06-22 16:20:00|70257.1|70242.1|70288.8|70273.8|70301|70283.2|70252.9|70234.3|845
1655915100000|2022-06-22 16:25:00|70289.1|70274.1|70267.7|70252.7|70308.8|70293.8|70262.5|70245.9|861
1655915400000|2022-06-22 16:30:00|70268.3|70253.3|70309.3|70289.3|70319.3|70302.5|70268.3|70251.9|880
1655915700000|2022-06-22 16:35:00|70309.4|70289.4|70317.5|70297.5|70342.6|70322.6|70307.5|70287.5|740
1655916000000|2022-06-22 16:40:00|70317.9|70297.9|70352.3|70337.3|70354.4|70337.4|70312.4|70294.5|703
1655916300000|2022-06-22 16:45:00|70352.4|70337.4|70351.8|70336.8|70378.3|70360.6|70341.3|70323.7|827
1655916600000|2022-06-22 16:50:00|70351.7|70336.7|70330|70315|70374.6|70357.9|70327.5|70310.9|831
1655916900000|2022-06-22 16:55:00|70329.7|70314.7|70344.6|70329.6|70349.6|70332.9|70319.6|70302.5|787
1655917200000|2022-06-22 17:00:00|70344.5|70329.5|70356.4|70336.4|70387.1|70367.1|70325.9|70310.6|911
1655917500000|2022-06-22 17:05:00|70356.1|70336.1|70349.8|70329.8|70373.9|70355.3|70344.2|70325.8|810
1655917800000|2022-06-22 17:10:00|70350.1|70330.1|70330.7|70315.7|70356.5|70337.8|70329.4|70312|748
1655918100000|2022-06-22 17:15:00|70330.8|70315.8|70313.6|70293.6|70339|70321.3|70306|70287.5|700
1655918400000|2022-06-22 17:20:00|70313.1|70293.1|70320.4|70300.4|70324.1|70306.7|70307.7|70290.8|609
1655918700000|2022-06-22 17:25:00|70320.3|70300.3|70295.2|70275.2|70320.6|70300.6|70286.3|70268|732
1655919000000|2022-06-22 17:30:00|70292.6|70277.6|70313.3|70293.3|70313.3|70295.3|70287.2|70270.5|527
1655919300000|2022-06-22 17:35:00|70309.8|70294.8|70309.7|70294.7|70318.6|70302.7|70303.4|70285.9|572
1655919600000|2022-06-22 17:40:00|70310|70295|70322.8|70307.8|70332|70314.6|70309.9|70292.5|564
1655919900000|2022-06-22 17:45:00|70322.7|70307.7|70316.1|70301.1|70336.8|70321.8|70315.9|70298.1|507
1655920200000|2022-06-22 17:50:00|70316.2|70301.2|70339.1|70324.1|70341.8|70326.8|70313.4|70296.8|608
1655920500000|2022-06-22 17:55:00|70339.2|70324.2|70319.9|70304.9|70340.5|70324.8|70316.5|70300.1|638
1655920800000|2022-06-22 18:00:00|70320.1|70305.1|70329|70314|70337.7|70322.7|70317.8|70302.5|632
1655921100000|2022-06-22 18:05:00|70329.1|70314.1|70287.2|70272.2|70332.7|70317.7|70280.1|70261.8|623
1655921400000|2022-06-22 18:10:00|70288.5|70273.5|70291.5|70276.5|70309|70293.1|70282.7|70267.7|723
1655921700000|2022-06-22 18:15:00|70292|70277|70295.7|70275.7|70304.7|70288.2|70290.2|70275|580
1655922000000|2022-06-22 18:20:00|70295.8|70275.8|70304|70289|70306.4|70289.8|70283.8|70265.8|721
1655922300000|2022-06-22 18:25:00|70306.5|70286.5|70336.5|70316.5|70346.7|70329.2|70304|70286.3|674
1655922600000|2022-06-22 18:30:00|70336.3|70316.3|70330.1|70310.1|70347.3|70330.8|70327.1|70309.3|617
1655922900000|2022-06-22 18:35:00|70330.2|70310.2|70363.7|70343.7|70363.7|70346.2|70323|70305.1|620
1655923200000|2022-06-22 18:40:00|70361.2|70346.2|70342.4|70327.4|70363.7|70346.2|70342.1|70326.8|586
1655923500000|2022-06-22 18:45:00|70342.6|70327.6|70381.5|70366.5|70384.2|70367.3|70341.5|70324.5|689
1655923800000|2022-06-22 18:50:00|70381.6|70366.6|70391.2|70376.2|70394.3|70377.5|70365.7|70349.6|655
1655924100000|2022-06-22 18:55:00|70391.3|70376.3|70398.3|70383.3|70411.4|70394.3|70386.6|70370.4|757
1655924400000|2022-06-22 19:00:00|70398.1|70383.1|70369.8|70354.8|70413|70395.2|70369.8|70352.7|793
1655924700000|2022-06-22 19:05:00|70369.9|70354.9|70365.8|70345.8|70384.7|70365.7|70360.4|70342.9|709
1655925000000|2022-06-22 19:10:00|70365.7|70345.7|70370.8|70350.8|70374.7|70356.8|70355|70336.7|744
1655925300000|2022-06-22 19:15:00|70368.5|70353.5|70366.2|70351.2|70379.7|70362.5|70359.5|70342.7|668
1655925600000|2022-06-22 19:20:00|70365.5|70350.5|70373.9|70358.9|70376.5|70359.3|70347.3|70330.5|679
1655925900000|2022-06-22 19:25:00|70373|70358|70382.9|70367.9|70390.8|70371.2|70366.3|70349.3|738
1655926200000|2022-06-22 19:30:00|70383|70368|70404.3|70384.3|70406.6|70388.8|70383|70365.7|588
1655926500000|2022-06-22 19:35:00|70404.5|70384.5|70399.9|70379.9|70408|70390.3|70397.2|70379.7|441
1655926800000|2022-06-22 19:40:00|70397.4|70382.4|70389.2|70374.2|70400.5|70384.8|70387.2|70372.2|623
1655927100000|2022-06-22 19:45:00|70388.7|70373.7|70387.2|70372.2|70401.5|70385.7|70386.9|70370.7|537
1655927400000|2022-06-22 19:50:00|70386.8|70371.8|70393.4|70373.4|70395.9|70377.4|70380.2|70364.4|693
1655927700000|2022-06-22 19:55:00|70393.2|70373.2|70397.5|70382.5|70409.5|70392.6|70389.9|70372.8|704
1655928000000|2022-06-22 20:00:00|70398.8|70383.8|70396.9|70376.9|70409.9|70389.9|70390.9|70373.9|647
1655928300000|2022-06-22 20:05:00|70396.6|70376.6|70413.7|70393.7|70425.2|70405.2|70395.5|70375.5|566
1655928600000|2022-06-22 20:10:00|70413.8|70393.8|70423.7|70403.7|70426.3|70406.3|70397.4|70377.4|372
1655928900000|2022-06-22 20:15:00|70423.9|70403.9|70414.1|70394.1|70424.3|70407.6|70407.7|70390|305
1655929200000|2022-06-22 20:20:00|70414|70394|70401.7|70381.7|70418.8|70398.8|70401.1|70381.1|313
1655929500000|2022-06-22 20:25:00|70401.6|70381.6|70417.7|70397.7|70422.6|70403.1|70401|70381|492
1655929800000|2022-06-22 20:30:00|70417.8|70397.8|70403.1|70383.1|70418.2|70398.2|70401.5|70381.5|476
1655930100000|2022-06-22 20:35:00|70402.5|70382.5|70404.2|70384.2|70404.4|70384.4|70399.1|70379.1|325
1655930400000|2022-06-22 20:40:00|70404.3|70384.3|70406|70386|70408.9|70388.9|70399.3|70379.3|473
1655930700000|2022-06-22 20:45:00|70406.1|70386.1|70400.2|70380.2|70407.3|70387.3|70393.5|70373.5|439
1655931000000|2022-06-22 20:50:00|70400|70380|70393.4|70373.4|70403|70383|70389.3|70369.3|517
1655931300000|2022-06-22 20:55:00|70393.3|70373.3|70413.5|70371.7|70414.5|70377.1|70384.1|70362.8|304
1655931600000|2022-06-22 21:00:00|70416.6|70364.3|70418.4|70354.6|70427.6|70367.6|70416.6|70353.9|87
1655931900000|2022-06-22 21:05:00|70419.3|70362.2|70395.4|70375.4|70423.2|70376.8|70394.2|70354.4|171
1655932200000|2022-06-22 21:10:00|70394.6|70374.6|70406.8|70376|70412.9|70383|70393.5|70353.4|222
1655932500000|2022-06-22 21:15:00|70407.8|70382.8|70406.9|70382.7|70418.3|70384.2|70404.3|70376.2|149
1655932800000|2022-06-22 21:20:00|70407|70382.6|70410.7|70364.7|70425.8|70383.9|70404.3|70355.7|166
1655933100000|2022-06-22 21:25:00|70413.6|70359.5|70406.8|70386.8|70418.2|70387.2|70397.6|70354.7|210
1655933400000|2022-06-22 21:30:00|70410.2|70385.2|70411.6|70380.7|70418.7|70387.8|70405.2|70374.9|117
1655933700000|2022-06-22 21:35:00|70406.6|70386.6|70409.4|70389.4|70414.7|70392|70403.7|70374.6|112
1655934000000|2022-06-22 21:40:00|70409.2|70389|70412.8|70392.8|70418.6|70393.8|70408.4|70380|174
1655934300000|2022-06-22 21:45:00|70411.6|70390.1|70415.5|70384.3|70421.8|70394|70409.2|70374|443
1655934600000|2022-06-22 21:50:00|70412.2|70381|70415.8|70395.8|70420.8|70397.8|70411.7|70379.3|367
1655934900000|2022-06-22 21:55:00|70415.9|70395.9|70415|70395|70431.6|70397.9|70411.8|70373.4|529
1655935200000|2022-06-22 22:00:00|70414.6|70394.6|70386.4|70366.4|70422.4|70394.6|70384.8|70361.1|459
1655935500000|2022-06-22 22:05:00|70387.1|70367.1|70394.5|70368.7|70397.9|70372.9|70381.6|70359.8|305
1655935800000|2022-06-22 22:10:00|70396|70367|70404.1|70379.1|70407.4|70383.6|70390.1|70363.7|367
1655936100000|2022-06-22 22:15:00|70402.7|70382.7|70395.5|70375.5|70406.1|70383|70394.7|70371.8|489
1655936400000|2022-06-22 22:20:00|70400.4|70371.2|70402.2|70381.2|70409.7|70383.3|70392.4|70369.4|344
1655936700000|2022-06-22 22:25:00|70402.6|70380.8|70404.3|70384.3|70417.1|70397.1|70399.9|70379.9|416
1655937000000|2022-06-22 22:30:00|70403.1|70383.1|70404.3|70384.3|70410.5|70390.5|70401.7|70380.4|345
1655937300000|2022-06-22 22:35:00|70404|70384|70401.6|70381.6|70407.5|70387.7|70397.3|70377.3|404
1655937600000|2022-06-22 22:40:00|70401.9|70381.9|70413|70393|70414.7|70393.8|70398.3|70378.9|308
1655937900000|2022-06-22 22:45:00|70413.1|70393.1|70406.6|70386.6|70415.6|70396.8|70403.1|70383.1|326
1655938200000|2022-06-22 22:50:00|70406.5|70386.5|70403.5|70383.5|70406.9|70386.9|70393.4|70373.5|287
1655938500000|2022-06-22 22:55:00|70403.4|70383.4|70399|70379|70404.1|70384.1|70397.5|70377.5|252
1655938800000|2022-06-22 23:00:00|70398.8|70378.8|70405.1|70385.1|70406|70389.1|70395.5|70375.5|294
1655939100000|2022-06-22 23:05:00|70405.8|70385.8|70401.3|70381.3|70410.2|70390.2|70397.8|70377.8|396
1655939400000|2022-06-22 23:10:00|70402|70382|70412|70392|70419.2|70400.9|70400.6|70380.8|440
1655939700000|2022-06-22 23:15:00|70413.1|70393.1|70419.4|70399.4|70427.2|70407.2|70411|70391|505
1655940000000|2022-06-22 23:20:00|70419.5|70399.5|70426.7|70406.7|70428.1|70408.1|70416.9|70396.9|458
1655940300000|2022-06-22 23:25:00|70426.4|70406.4|70423.6|70403.6|70441.7|70421.7|70419.5|70399.5|566
1655940600000|2022-06-22 23:30:00|70423.7|70403.7|70429.3|70409.3|70431.9|70411.9|70419.6|70399.6|583
1655940900000|2022-06-22 23:35:00|70429.4|70409.4|70423.6|70403.6|70430.9|70410.9|70415.9|70395.9|544
1655941200000|2022-06-22 23:40:00|70421.8|70401.8|70412.9|70392.9|70423.7|70403.7|70409.1|70389.1|593
1655941500000|2022-06-22 23:45:00|70412.5|70392.5|70416.7|70396.7|70426.4|70406.4|70412|70392|631
1655941800000|2022-06-22 23:50:00|70417.8|70397.8|70421.8|70401.8|70426.9|70406.9|70408.6|70390.6|593
1655942100000|2022-06-22 23:55:00|70421.7|70401.7|70413.1|70393.1|70428.9|70411.2|70409.2|70389.2|570
1655942400000|2022-06-23 00:00:00|70413.3|70393.3|70413.6|70393.6|70423|70403|70394.5|70375.7|849
1655942700000|2022-06-23 00:05:00|70413.8|70393.8|70398.4|70378.4|70423|70403.4|70392.3|70375.4|721
1655943000000|2022-06-23 00:10:00|70394.9|70379.9|70370.6|70350.6|70397.6|70379.9|70358.2|70340.1|748
1655943300000|2022-06-23 00:15:00|70371.5|70351.5|70352.2|70337.2|70374.9|70354.9|70344.8|70327.8|796
1655943600000|2022-06-23 00:20:00|70352|70337|70371.8|70356.8|70378|70361.4|70349|70332.4|757
1655943900000|2022-06-23 00:25:00|70371.9|70356.9|70407.2|70392.2|70408.4|70393.1|70367.8|70352.8|620
1655944200000|2022-06-23 00:30:00|70406.8|70391.8|70415.4|70395.4|70436.7|70416.7|70406|70386.6|844
1655944500000|2022-06-23 00:35:00|70414.9|70394.9|70394.1|70374.1|70415.1|70395.1|70392|70372|669
1655944800000|2022-06-23 00:40:00|70393.4|70373.4|70410.5|70395.5|70418.3|70401.4|70372.8|70355.7|763
1655945100000|2022-06-23 00:45:00|70410.6|70395.6|70406.7|70386.7|70423.7|70405|70400.4|70383.9|692
1655945400000|2022-06-23 00:50:00|70402.8|70387.8|70388.8|70368.8|70405.7|70387.9|70357.8|70340.6|818
1655945700000|2022-06-23 00:55:00|70390.7|70370.7|70347.9|70327.9|70390.7|70370.7|70338.3|70318.3|918
1655946000000|2022-06-23 01:00:00|70347.8|70327.8|70359.9|70344.9|70372.6|70354.5|70331.8|70316.1|904
1655946300000|2022-06-23 01:05:00|70360|70345|70320.3|70300.3|70380.7|70362.7|70315|70295|802
1655946600000|2022-06-23 01:10:00|70320.8|70300.8|70350.9|70330.9|70353.7|70338.5|70312.8|70295|884
1655946900000|2022-06-23 01:15:00|70350.7|70330.7|70338.2|70318.2|70361.6|70345.2|70333.8|70316.5|862
1655947200000|2022-06-23 01:20:00|70338.3|70318.3|70308.4|70293.4|70345.3|70327.4|70299.6|70281.6|924
1655947500000|2022-06-23 01:25:00|70308.8|70293.8|70326.6|70306.6|70340.9|70323.5|70308.8|70292.4|823
1655947800000|2022-06-23 01:30:00|70326.4|70306.4|70363|70348|70363|70348|70324.8|70306.3|924
1655948100000|2022-06-23 01:35:00|70362.5|70347.5|70375.4|70355.4|70390.5|70372.9|70357|70337|855
1655948400000|2022-06-23 01:40:00|70375.5|70355.5|70415.2|70400.2|70422.1|70404.5|70367.5|70351.1|807
1655948700000|2022-06-23 01:45:00|70417.2|70397.2|70423.7|70408.7|70441|70423.8|70402.2|70384.4|922
1655949000000|2022-06-23 01:50:00|70424.3|70409.3|70431.1|70416.1|70435.9|70420.1|70414.3|70397.8|920
1655949300000|2022-06-23 01:55:00|70431.4|70416.4|70456.3|70436.3|70464.9|70447.3|70428.4|70410.1|892
1655949600000|2022-06-23 02:00:00|70456.2|70436.2|70440.2|70420.2|70459.8|70441.4|70435.5|70418.5|938
1655949900000|2022-06-23 02:05:00|70441|70426|70439.9|70419.9|70455.3|70438.9|70434.6|70416.7|817
1655950200000|2022-06-23 02:10:00|70440|70420|70440|70420|70445|70426.5|70427.2|70410.2|793
1655950500000|2022-06-23 02:15:00|70439.9|70419.9|70443.4|70423.4|70444.9|70426.1|70421.3|70405|725
1655950800000|2022-06-23 02:20:00|70443.7|70423.7|70463|70448|70470.1|70453.6|70429.9|70411.6|721
1655951100000|2022-06-23 02:25:00|70462.9|70447.9|70467|70447|70471.5|70452.9|70451.4|70436.4|647
1655951400000|2022-06-23 02:30:00|70466.9|70446.9|70437.8|70417.8|70469.8|70451.9|70435.3|70417.6|795
1655951700000|2022-06-23 02:35:00|70437.7|70417.7|70429.7|70409.7|70446.7|70428.5|70424.7|70407|799
1655952000000|2022-06-23 02:40:00|70429.6|70409.6|70416.3|70396.3|70434.4|70414.4|70412.8|70393.5|734
1655952300000|2022-06-23 02:45:00|70415.9|70395.9|70367.2|70352.2|70417.2|70397.5|70360.4|70344|896
1655952600000|2022-06-23 02:50:00|70367.5|70352.5|70358.9|70338.9|70380.1|70362.6|70344.8|70327.7|924
1655952900000|2022-06-23 02:55:00|70358.4|70338.4|70371.5|70351.5|70376.2|70358.2|70325.6|70308|962
1655953200000|2022-06-23 03:00:00|70371.8|70351.8|70378.2|70363.2|70387.7|70370.4|70348.1|70329.3|837
1655953500000|2022-06-23 03:05:00|70378.8|70363.8|70371.2|70356.2|70392.3|70374.6|70363.6|70346.4|813
1655953800000|2022-06-23 03:10:00|70371.4|70356.4|70375.1|70355.1|70383.1|70366.4|70360|70343.1|855
1655954100000|2022-06-23 03:15:00|70374.9|70354.9|70369.7|70354.7|70398.5|70380.9|70367.2|70349.5|836
1655954400000|2022-06-23 03:20:00|70372.4|70352.4|70365.5|70345.5|70380.2|70364.4|70360.5|70342.2|700
1655954700000|2022-06-23 03:25:00|70366.2|70346.2|70375.3|70355.3|70387.2|70369.7|70361.5|70344.9|678
1655955000000|2022-06-23 03:30:00|70373|70358|70358.8|70343.8|70375.4|70358.9|70356.9|70339.7|558
1655955300000|2022-06-23 03:35:00|70358.9|70343.9|70379.6|70359.6|70379.9|70359.9|70339.7|70324.7|685
1655955600000|2022-06-23 03:40:00|70379.7|70359.7|70401.6|70381.6|70403.1|70384.7|70375.4|70355.4|667
1655955900000|2022-06-23 03:45:00|70401.4|70381.4|70402.7|70382.7|70413.3|70395.4|70393.2|70375.3|651
1655956200000|2022-06-23 03:50:00|70402.4|70382.4|70387.1|70367.1|70404.9|70384.9|70384.4|70366.9|637
1655956500000|2022-06-23 03:55:00|70386.9|70366.9|70378.5|70363.5|70391.4|70373.7|70372.1|70353.4|662
1655956800000|2022-06-23 04:00:00|70381.3|70361.3|70367|70347|70385|70367.6|70357|70341.6|674
1655957100000|2022-06-23 04:05:00|70367.1|70347.1|70398.6|70378.6|70399.4|70381|70364.3|70347.1|598
1655957400000|2022-06-23 04:10:00|70398.5|70378.5|70391.2|70376.2|70400.5|70383.9|70384.7|70367.5|707
1655957700000|2022-06-23 04:15:00|70390.9|70375.9|70378.5|70363.5|70393.1|70375.9|70374|70357.6|600
1655958000000|2022-06-23 04:20:00|70378|70363|70361.3|70346.3|70378.7|70363.7|70356.9|70340.3|669
1655958300000|2022-06-23 04:25:00|70361.4|70346.4|70346.9|70326.9|70365.1|70347.7|70342.4|70324.1|650
1655958600000|2022-06-23 04:30:00|70347|70327|70353.4|70338.4|70359.2|70342.1|70344.9|70325.1|587
1655958900000|2022-06-23 04:35:00|70353.6|70338.6|70352.1|70332.1|70373.3|70355.1|70346.7|70326.7|535
1655959200000|2022-06-23 04:40:00|70351.4|70331.4|70353.1|70333.1|70362.1|70342.1|70346.5|70326.5|472
1655959500000|2022-06-23 04:45:00|70353.5|70333.5|70372.2|70352.2|70380.3|70362.4|70353.2|70333.2|513
1655959800000|2022-06-23 04:50:00|70372.3|70352.3|70377.1|70357.1|70384|70364|70371.1|70351.1|608
1655960100000|2022-06-23 04:55:00|70378.1|70358.1|70394|70374|70394.7|70376.7|70376.1|70358.1|586
1655960400000|2022-06-23 05:00:00|70394.9|70374.9|70404|70384|70408|70389.8|70385.5|70369.5|667
1655960700000|2022-06-23 05:05:00|70403.9|70383.9|70396.3|70376.3|70417.3|70397.3|70388.9|70368.9|693
1655961000000|2022-06-23 05:10:00|70396.2|70376.2|70390.7|70370.7|70403.2|70383.7|70386.4|70367.5|786
1655961300000|2022-06-23 05:15:00|70390.5|70370.5|70394.8|70374.8|70398.6|70382|70384.5|70367|543
1655961600000|2022-06-23 05:20:00|70394.3|70374.3|70413.2|70393.2|70418.9|70400.4|70391.8|70371.8|711
1655961900000|2022-06-23 05:25:00|70411.1|70396.1|70399.2|70384.2|70414.6|70397.4|70392|70374.4|645
1655962200000|2022-06-23 05:30:00|70401.9|70381.9|70386.3|70366.3|70407.7|70390.3|70372.8|70352.8|763
1655962500000|2022-06-23 05:35:00|70386.2|70366.2|70382.4|70362.4|70386.5|70366.5|70362.7|70342.7|641
1655962800000|2022-06-23 05:40:00|70381.9|70361.9|70393.2|70378.2|70396.3|70378.3|70373.1|70353.1|619
1655963100000|2022-06-23 05:45:00|70395.7|70375.7|70397.7|70377.7|70411.7|70393.1|70391.2|70371.2|696
1655963400000|2022-06-23 05:50:00|70397.6|70377.6|70378.7|70358.7|70405|70386|70367.3|70347.3|689
1655963700000|2022-06-23 05:55:00|70378.4|70358.4|70384.2|70364.2|70396|70376|70372|70352|727
1655964000000|2022-06-23 06:00:00|70382.8|70362.8|70428.2|70408.2|70432.3|70415.2|70376.7|70357|925
1655964300000|2022-06-23 06:05:00|70428.5|70408.5|70443.5|70423.5|70451.6|70434.3|70422.1|70403.6|900
1655964600000|2022-06-23 06:10:00|70440.7|70425.7|70447.6|70432.6|70456.3|70438.9|70425.1|70409|833
1655964900000|2022-06-23 06:15:00|70447.3|70432.3|70432.3|70417.3|70467.4|70451.9|70430.2|70412.7|910
1655965200000|2022-06-23 06:20:00|70432.6|70417.6|70449.9|70429.9|70452.1|70435.4|70426.3|70410.1|892
1655965500000|2022-06-23 06:25:00|70447|70432|70427.5|70412.5|70449.9|70432.3|70416.1|70399.2|801
1655965800000|2022-06-23 06:30:00|70427.6|70412.6|70402.7|70387.7|70442|70424.5|70401.5|70384.8|948
1655966100000|2022-06-23 06:35:00|70402.6|70387.6|70417.4|70402.4|70423.4|70408.4|70397.7|70382.7|839
1655966400000|2022-06-23 06:40:00|70417.3|70402.3|70432.6|70417.6|70442.2|70424.9|70408.7|70393.7|948
1655966700000|2022-06-23 06:45:00|70435.2|70420.2|70403.4|70383.4|70450.5|70435.5|70387.7|70370.5|963
1655967000000|2022-06-23 06:50:00|70403.6|70383.6|70366|70351|70405.3|70389.7|70361.8|70345|905
1655967300000|2022-06-23 06:55:00|70365.5|70350.5|70328.8|70313.8|70372.1|70357.1|70320.9|70305.9|899
1655967600000|2022-06-23 07:00:00|70333.8|70318.2|70361.7|70341.7|70391.7|70371.7|70333.2|70318.2|1036
1655967900000|2022-06-23 07:05:00|70359.2|70344.2|70367.5|70352.5|70376.6|70358.8|70316.8|70300.4|1006
1655968200000|2022-06-23 07:10:00|70366|70351|70410.7|70390.7|70416.7|70398.9|70340.4|70323.1|1028
1655968500000|2022-06-23 07:15:00|70432.4|70412.4|70579.8|70559.8|70588.7|70568.7|70432.4|70412.4|1133
1655968800000|2022-06-23 07:20:00|70584|70564|70624.2|70609.2|70631|70614.4|70581.8|70561.8|1110
1655969100000|2022-06-23 07:25:00|70621.2|70606.2|70650|70628.8|70667.9|70647.9|70609.5|70593.1|1034
1655969400000|2022-06-23 07:30:00|70671.6|70649.4|70749.8|70734.8|70809.5|70789.5|70671.6|70649.4|1114
1655969700000|2022-06-23 07:35:00|70749.2|70734.2|70825.1|70810.1|70840.9|70823.5|70739.5|70723.2|1072
1655970000000|2022-06-23 07:40:00|70825|70810|70776.5|70761.5|70862.7|70847.7|70774.1|70755.7|1087
1655970300000|2022-06-23 07:45:00|70777|70762|70759.6|70744.6|70830.2|70812.8|70755.2|70739.2|1092
1655970600000|2022-06-23 07:50:00|70760.6|70745.6|70763.3|70748.3|70776.3|70758.9|70745.8|70729.7|1053
1655970900000|2022-06-23 07:55:00|70761.8|70746.8|70802.3|70782.3|70818.5|70799.9|70747.1|70730|1051
1655971200000|2022-06-23 08:00:00|70803|70783|70795|70775|70837.5|70817.5|70778|70762.9|1057
1655971500000|2022-06-23 08:05:00|70794.2|70774.2|70812.9|70792.9|70822.9|70802.9|70789.1|70770.7|996
1655971800000|2022-06-23 08:10:00|70812.5|70792.5|70744.3|70729.3|70812.9|70794.1|70732.6|70715.2|1037
1655972100000|2022-06-23 08:15:00|70743.9|70728.9|70740.9|70725.9|70764.6|70746.7|70725.5|70708.2|981
1655972400000|2022-06-23 08:20:00|70741.1|70726.1|70796.1|70781.1|70799.4|70781.1|70731|70716|970
1655972700000|2022-06-23 08:25:00|70795.7|70780.7|70797.1|70782.1|70810|70791|70771|70751.1|998
1655973000000|2022-06-23 08:30:00|70793.8|70778.8|70834.9|70819.9|70877.5|70857.5|70776.5|70761.5|1072
1655973300000|2022-06-23 08:35:00|70835.3|70820.3|70836|70816|70878.9|70861.4|70820.2|70802.7|975
1655973600000|2022-06-23 08:40:00|70836.1|70816.1|70897.6|70882.6|70902.3|70886.4|70821.4|70806.4|1026
1655973900000|2022-06-23 08:45:00|70896.4|70881.4|70961.2|70946.2|70975.8|70958|70888.3|70871.6|1013
1655974200000|2022-06-23 08:50:00|70963.1|70948.1|70895.7|70875.7|70974.2|70959.2|70889.9|70871|1000
1655974500000|2022-06-23 08:55:00|70896|70876|70894.6|70879.6|70910.2|70893.2|70888.2|70873.2|1026
1655974800000|2022-06-23 09:00:00|70894.1|70879.1|70891.1|70876.1|70912.6|70896.6|70872.4|70857|996
1655975100000|2022-06-23 09:05:00|70890.5|70875.5|70841.2|70821.2|70898.7|70880.7|70840|70821.2|912
1655975400000|2022-06-23 09:10:00|70840.2|70820.2|70798.6|70783.6|70858.2|70843.2|70798.6|70783.6|1020
1655975700000|2022-06-23 09:15:00|70796.2|70781.2|70777.2|70757.2|70813.7|70794.3|70767.7|70751.8|890
1655976000000|2022-06-23 09:20:00|70776.9|70761.9|70785.1|70770.1|70791.9|70773.7|70752.6|70735.8|941
1655976300000|2022-06-23 09:25:00|70785.6|70770.6|70760.5|70740.5|70793.1|70775.4|70753.3|70736.2|930
1655976600000|2022-06-23 09:30:00|70761.5|70741.5|70803.7|70788.7|70816.1|70799.2|70751.8|70736.1|974
1655976900000|2022-06-23 09:35:00|70803.9|70788.9|70798|70778|70823.5|70806.3|70758.2|70740.6|925
1655977200000|2022-06-23 09:40:00|70799.4|70779.4|70805.7|70790.7|70817|70799.4|70777.4|70759.1|877
1655977500000|2022-06-23 09:45:00|70805.3|70790.3|70798.7|70783.7|70834.2|70817.4|70797.9|70782.9|917
1655977800000|2022-06-23 09:50:00|70798.5|70783.5|70807|70787|70811.7|70794.1|70778.1|70763|917
1655978100000|2022-06-23 09:55:00|70806.7|70786.7|70731.9|70716.9|70809|70791.9|70725.8|70710.8|987
1655978400000|2022-06-23 10:00:00|70730.8|70715.8|70799.2|70779.2|70799.4|70782.4|70730.8|70715.8|938
1655978700000|2022-06-23 10:05:00|70799.1|70779.1|70814.5|70799.5|70824.8|70807.5|70799.1|70779.1|853
1655979000000|2022-06-23 10:10:00|70814.6|70799.6|70801.3|70786.3|70821.9|70805.1|70792.9|70774.8|853
1655979300000|2022-06-23 10:15:00|70800.2|70785.2|70765.4|70745.4|70809.7|70792.5|70752.5|70734.9|884
1655979600000|2022-06-23 10:20:00|70765.2|70745.2|70740.4|70720.4|70772.7|70755.7|70736.5|70718.7|790
1655979900000|2022-06-23 10:25:00|70740.7|70720.7|70746.1|70726.1|70763.5|70747.3|70712.2|70692.2|895
1655980200000|2022-06-23 10:30:00|70744|70729|70770.8|70755.8|70780.1|70760.5|70743.6|70727.7|839
1655980500000|2022-06-23 10:35:00|70770.4|70755.4|70818.4|70803.4|70832.4|70815.7|70770.4|70754.6|835
1655980800000|2022-06-23 10:40:00|70818.3|70803.3|70811.6|70796.6|70821.6|70803.3|70775.4|70757.7|879
1655981100000|2022-06-23 10:45:00|70811.5|70796.5|70818.9|70803.9|70846.1|70826.7|70809.4|70791.8|855
1655981400000|2022-06-23 10:50:00|70817.9|70802.9|70832.4|70817.4|70844.6|70829.6|70817|70802|869
1655981700000|2022-06-23 10:55:00|70831.4|70816.4|70826.4|70811.4|70834.9|70817.7|70808.8|70793.8|711
1655982000000|2022-06-23 11:00:00|70828.9|70808.9|70801.3|70786.3|70837.8|70819.9|70787.8|70772.8|870
1655982300000|2022-06-23 11:05:00|70800.8|70785.8|70841.4|70826.4|70860.3|70844.5|70800.3|70783.1|844
1655982600000|2022-06-23 11:10:00|70841|70826|70849.8|70829.8|70886.1|70871.1|70838.4|70823.4|819
1655982900000|2022-06-23 11:15:00|70849.4|70829.4|70836.9|70821.9|70868.1|70853.1|70832.5|70817.5|725
1655983200000|2022-06-23 11:20:00|70837.2|70822.2|70841.2|70826.2|70856.5|70841.2|70826.6|70811.6|788
1655983500000|2022-06-23 11:25:00|70840.7|70825.7|70821.1|70806.1|70844.9|70827.2|70819.6|70804.4|690
1655983800000|2022-06-23 11:30:00|70821.2|70806.2|70834.3|70819.3|70838.4|70823.4|70816.4|70801.4|759
1655984100000|2022-06-23 11:35:00|70834.4|70819.4|70844.3|70829.3|70845.1|70829.3|70828.6|70811.5|621
1655984400000|2022-06-23 11:40:00|70844.2|70829.2|70832.9|70812.9|70887.9|70870.7|70830.3|70812.9|931
1655984700000|2022-06-23 11:45:00|70830.5|70815.5|70750.9|70735.9|70833.9|70816.3|70748.9|70731.8|1009
1655985000000|2022-06-23 11:50:00|70751.1|70736.1|70763.9|70748.9|70788.7|70772.2|70751.1|70736.1|894
1655985300000|2022-06-23 11:55:00|70763.7|70748.7|70815.2|70800.2|70843.6|70826.6|70762.7|70744.8|1017
1655985600000|2022-06-23 12:00:00|70815.3|70800.3|70830.9|70815.9|70858.1|70843.1|70804.6|70789.6|978
1655985900000|2022-06-23 12:05:00|70830.1|70815.1|70837.6|70817.6|70854|70837.4|70814.8|70796.7|900
1655986200000|2022-06-23 12:10:00|70834.4|70819.4|70896.3|70881.3|70900.8|70884.9|70834.4|70816.5|942
1655986500000|2022-06-23 12:15:00|70896|70881|70885.1|70870.1|70919.9|70903.1|70880.1|70863.5|954
1655986800000|2022-06-23 12:20:00|70884.3|70869.3|70816.6|70801.6|70884.3|70869.3|70808.5|70792.6|1024
1655987100000|2022-06-23 12:25:00|70816.9|70801.9|70775.6|70750.5|70827.3|70809.3|70760.5|70741.1|893
1655987400000|2022-06-23 12:30:00|70780.9|70744.3|70740.5|70725.5|70788.8|70770.1|70740.4|70725.4|985
1655987700000|2022-06-23 12:35:00|70741.4|70726.4|70745.3|70730.3|70763.8|70747.8|70731.9|70715|1014
1655988000000|2022-06-23 12:40:00|70744.2|70729.2|70811.9|70791.9|70817.1|70797.1|70726.8|70711.3|1010
1655988300000|2022-06-23 12:45:00|70811.2|70796.2|70816.6|70801.6|70843.6|70826.9|70775.3|70760.3|981
1655988600000|2022-06-23 12:50:00|70818.3|70803.3|70804.5|70784.5|70857.1|70840.1|70804.5|70784.5|1031
1655988900000|2022-06-23 12:55:00|70804.6|70784.6|70823.4|70808.4|70835.5|70815.5|70787|70772|964
1655989200000|2022-06-23 13:00:00|70824.4|70809.4|70757.4|70742.4|70828.6|70809.9|70757|70740.5|1048
1655989500000|2022-06-23 13:05:00|70755.4|70740.4|70726.4|70711.4|70772.4|70755|70725.9|70708.6|964
1655989800000|2022-06-23 13:10:00|70727|70712|70736.1|70721.1|70741.5|70725.4|70687.1|70669.4|1039
1655990100000|2022-06-23 13:15:00|70736.4|70721.4|70743.4|70728.4|70775.1|70756.4|70728.5|70713|971
1655990400000|2022-06-23 13:20:00|70742.5|70727.5|70719.2|70704.2|70755.5|70739.8|70702.8|70686.1|1026
1655990700000|2022-06-23 13:25:00|70718.7|70703.7|70702.9|70682.9|70725.9|70710.6|70684.9|70667.7|1023
1655991000000|2022-06-23 13:30:00|70701.7|70681.7|70696.6|70681.6|70717.5|70701.1|70683.2|70665.4|1055
1655991300000|2022-06-23 13:35:00|70695.2|70680.2|70748.3|70733.3|70748.3|70733.3|70687.7|70672.7|1038
1655991600000|2022-06-23 13:40:00|70747.5|70732.5|70772.1|70752.1|70772.1|70753.3|70724.4|70709.4|895
1655991900000|2022-06-23 13:45:00|70768.2|70748.2|70689.7|70674.7|70768.2|70748.2|70660.5|70640.5|493
1655992200000|2022-06-23 13:50:00|70690.8|70675.8|70619.8|70604.8|70705.8|70685.8|70618.4|70602.6|381
1655992500000|2022-06-23 13:55:00|70621.2|70606.2|70601.9|70581.9|70632.8|70615.2|70593|70576.3|820
1655992800000|2022-06-23 14:00:00|70546.6|70526.6|70540.3|70520.3|70557|70537|70489.1|70472.3|683
1655993100000|2022-06-23 14:05:00|70539.6|70519.6|70637.9|70617.9|70659|70642.4|70539.6|70519.6|1104
1655993400000|2022-06-23 14:10:00|70636.8|70616.8|70635.6|70615.6|70672|70652|70618.5|70603.5|1017
1655993700000|2022-06-23 14:15:00|70631.1|70616.1|70762.7|70742.7|70766.4|70749.8|70626.1|70608.8|1101
1655994000000|2022-06-23 14:20:00|70760.3|70745.3|70689.6|70669.6|70760.3|70745.3|70664.9|70649.9|1081
1655994300000|2022-06-23 14:25:00|70685.8|70670.8|70714.9|70694.9|70729.9|70713.5|70668.5|70651.6|1110
1655994600000|2022-06-23 14:30:00|70714.5|70694.5|70749.9|70734.9|70752.7|70737.7|70674|70659|694
1655994900000|2022-06-23 14:35:00|70750.4|70735.4|70726.7|70711.7|70770.2|70753.9|70726.7|70711.7|795
1655995200000|2022-06-23 14:40:00|70729.2|70709.2|70728.3|70713.3|70764|70749|70717.1|70699.9|558
1655995500000|2022-06-23 14:45:00|70728.5|70713.5|70697.4|70682.4|70739.4|70724.4|70667.1|70650.8|946
1655995800000|2022-06-23 14:50:00|70691.2|70676.2|70653.6|70633.6|70734.9|70716.3|70633.4|70617.7|931
1655996100000|2022-06-23 14:55:00|70655.8|70635.8|70664.5|70644.5|70668.5|70652.2|70639.1|70621.8|1036
1655996400000|2022-06-23 15:00:00|70663.1|70648.1|70672.1|70657.1|70702.7|70687.7|70655.3|70638|973
1655996700000|2022-06-23 15:05:00|70673.6|70658.6|70635.7|70620.7|70694.8|70679.3|70635.3|70616.8|972
1655997000000|2022-06-23 15:10:00|70635.9|70620.9|70603.5|70583.5|70657.3|70640.3|70575.7|70556.8|1023
1655997300000|2022-06-23 15:15:00|70604.3|70584.3|70646.1|70631.1|70648.9|70633.9|70600.8|70583.6|1022
1655997600000|2022-06-23 15:20:00|70647.1|70632.1|70759.4|70744.4|70760.8|70745.8|70634.2|70619.2|1034
1655997900000|2022-06-23 15:25:00|70759.1|70744.1|70755.6|70740.6|70766.7|70751.7|70715.5|70700.5|1054
1655998200000|2022-06-23 15:30:00|70754.1|70739.1|70719.1|70704.1|70755|70739.1|70717.4|70700.5|1040
1655998500000|2022-06-23 15:35:00|70717.5|70702.5|70735.7|70720.7|70740.6|70723.8|70693.6|70678.6|988
1655998800000|2022-06-23 15:40:00|70735.8|70720.8|70735.9|70720.9|70751.4|70733.3|70704.3|70686.9|1021
1655999100000|2022-06-23 15:45:00|70736.2|70721.2|70732|70712|70747|70729.4|70706.2|70691.2|1029
1655999400000|2022-06-23 15:50:00|70731.3|70711.3|70737.9|70722.9|70749.7|70734.7|70709.3|70694.3|987
1655999700000|2022-06-23 15:55:00|70738|70723|70846.6|70831.6|70846.6|70831.6|70730.3|70715.3|976
1656000000000|2022-06-23 16:00:00|70846.4|70826.4|70875.6|70855.6|70896|70881|70831.6|70814|1068
1656000300000|2022-06-23 16:05:00|70872|70857|70781.9|70761.9|70877.5|70860.8|70775.6|70760.6|1036
1656000600000|2022-06-23 16:10:00|70781.8|70761.8|70790.7|70775.7|70790.9|70775.9|70756.5|70741.5|967
1656000900000|2022-06-23 16:15:00|70788.9|70773.9|70795.7|70775.7|70797.2|70779.3|70759.2|70744.2|952
1656001200000|2022-06-23 16:20:00|70796|70776|70804.6|70784.6|70808.6|70791.7|70773|70757.2|920
1656001500000|2022-06-23 16:25:00|70804.5|70784.5|70829.3|70809.3|70839.3|70824.3|70796.1|70779.3|958
1656001800000|2022-06-23 16:30:00|70829.2|70809.2|70803.7|70783.7|70833.9|70816.7|70794.4|70774.4|917
1656002100000|2022-06-23 16:35:00|70803.4|70783.4|70814.9|70799.9|70847.1|70829.3|70798.6|70781.2|906
1656002400000|2022-06-23 16:40:00|70815.1|70800.1|70806.7|70786.7|70830.3|70815.3|70774.4|70759.4|996
1656002700000|2022-06-23 16:45:00|70806|70786|70808.3|70793.3|70817.4|70797.4|70786.8|70766.8|877
1656003000000|2022-06-23 16:50:00|70808.4|70793.4|70804.8|70789.8|70823.9|70808.9|70802.7|70785.1|932
1656003300000|2022-06-23 16:55:00|70807.5|70787.5|70799.6|70784.6|70814.9|70798.2|70783.8|70766.7|852
1656003600000|2022-06-23 17:00:00|70798.8|70783.8|70782.6|70762.6|70825.8|70808.3|70777.3|70757.3|955
1656003900000|2022-06-23 17:05:00|70783.1|70763.1|70738.3|70718.3|70786.4|70766.4|70732.2|70713.4|897
1656004200000|2022-06-23 17:10:00|70739|70719|70750.7|70730.7|70751.8|70733.9|70720.6|70702.6|941
1656004500000|2022-06-23 17:15:00|70751.5|70731.5|70766.4|70746.4|70772.4|70754.2|70725.9|70706.5|897
1656004800000|2022-06-23 17:20:00|70766.5|70746.5|70797.6|70777.6|70816.3|70796.3|70757.7|70740|919
1656005100000|2022-06-23 17:25:00|70797.4|70777.4|70776.7|70756.7|70801.3|70781.3|70764.7|70749.7|855
1656005400000|2022-06-23 17:30:00|70776.8|70756.8|70756.6|70736.6|70776.8|70758|70754.6|70734.6|797
1656005700000|2022-06-23 17:35:00|70756.2|70736.2|70753.6|70738.6|70770.7|70755.6|70741.7|70724.1|806
1656006000000|2022-06-23 17:40:00|70755.3|70735.3|70781.1|70761.1|70786|70768.1|70752|70732|808
1656006300000|2022-06-23 17:45:00|70781.5|70761.5|70766.5|70746.5|70782.5|70764.4|70749.2|70730.5|833
1656006600000|2022-06-23 17:50:00|70764.2|70749.2|70791.6|70771.6|70794|70776.7|70760.7|70743.9|842
1656006900000|2022-06-23 17:55:00|70791.4|70771.4|70808.4|70788.4|70811.5|70794.8|70785.5|70767.9|775
1656007200000|2022-06-23 18:00:00|70808.2|70788.2|70801.1|70781.1|70812.1|70792.9|70777.7|70760.2|906
1656007500000|2022-06-23 18:05:00|70801.2|70781.2|70791.3|70771.3|70805.6|70786.6|70786.1|70766.1|862
1656007800000|2022-06-23 18:10:00|70791.5|70771.5|70761.3|70741.3|70801.5|70781.5|70758.1|70740.1|888
1656008100000|2022-06-23 18:15:00|70758.2|70743.2|70763.3|70743.3|70771.5|70753.2|70748|70731.1|797
1656008400000|2022-06-23 18:20:00|70763.4|70743.4|70773|70753|70793.7|70776.7|70763.1|70743.1|819
1656008700000|2022-06-23 18:25:00|70772.9|70752.9|70781.4|70766.4|70785.9|70769.3|70770.9|70751.9|792
1656009000000|2022-06-23 18:30:00|70780.6|70765.6|70746.9|70731.9|70788.9|70771.2|70741|70724.3|862
1656009300000|2022-06-23 18:35:00|70746.6|70731.6|70740.9|70720.9|70756.4|70741.3|70735.2|70716.3|778
1656009600000|2022-06-23 18:40:00|70740.5|70720.5|70720.6|70705.6|70747.9|70730.6|70717.6|70702.2|807
1656009900000|2022-06-23 18:45:00|70720.1|70705.1|70726.3|70711.3|70745.4|70728.7|70720.1|70702.3|667
1656010200000|2022-06-23 18:50:00|70728.5|70708.5|70712.1|70692.1|70732.8|70716.2|70705.5|70687.6|736
1656010500000|2022-06-23 18:55:00|70711.9|70691.9|70714.6|70699.6|70740.9|70723.6|70710.1|70691.9|832
1656010800000|2022-06-23 19:00:00|70714.5|70699.5|70677.4|70657.4|70721.3|70702.8|70674.4|70657.3|885
1656011100000|2022-06-23 19:05:00|70677.6|70657.6|70674.9|70654.9|70688.7|70670.7|70663|70645.9|730
1656011400000|2022-06-23 19:10:00|70675.5|70655.5|70678.5|70658.5|70689|70669|70671|70653.4|687
1656011700000|2022-06-23 19:15:00|70679.1|70659.1|70639.8|70619.8|70682.7|70667|70637.5|70619.8|763
1656012000000|2022-06-23 19:20:00|70639.4|70624.4|70643|70623|70650.4|70632|70625.5|70607.2|751
1656012300000|2022-06-23 19:25:00|70643.2|70623.2|70644.5|70624.5|70647.2|70629.8|70624.2|70608.8|777
1656012600000|2022-06-23 19:30:00|70643.7|70623.7|70654.7|70634.7|70666.5|70646.5|70637.1|70619.8|660
1656012900000|2022-06-23 19:35:00|70654.6|70634.6|70659|70639|70678.4|70658.4|70654.6|70634.6|644
1656013200000|2022-06-23 19:40:00|70659.1|70639.1|70655.4|70635.4|70661|70641.6|70644.5|70625.1|690
1656013500000|2022-06-23 19:45:00|70655.1|70635.1|70653.5|70638.5|70658|70639.5|70638.1|70619.1|577
1656013800000|2022-06-23 19:50:00|70653.9|70638.9|70676.4|70656.4|70680.3|70663.1|70650.6|70632.5|695
1656014100000|2022-06-23 19:55:00|70677|70657|70669.7|70649.7|70683.3|70666.3|70643.1|70626|752
1656014400000|2022-06-23 20:00:00|70668.7|70648.7|70667|70647|70671.8|70651.8|70640.6|70623.6|520
1656014700000|2022-06-23 20:05:00|70667.2|70647.2|70691.6|70671.6|70692.5|70675.6|70667.2|70647.2|397
1656015000000|2022-06-23 20:10:00|70691.4|70671.4|70692.6|70672.6|70699.3|70679.3|70686.4|70669.4|372
1656015300000|2022-06-23 20:15:00|70692.7|70672.7|70701.2|70681.2|70703|70684.3|70690.3|70672.5|274
1656015600000|2022-06-23 20:20:00|70701.1|70681.1|70701.8|70681.8|70702.9|70682.9|70697.1|70680.6|231
1656015900000|2022-06-23 20:25:00|70701.7|70681.7|70707.8|70687.8|70710|70690|70701.2|70681.2|279
1656016200000|2022-06-23 20:30:00|70709.5|70689.5|70708.9|70688.9|70716.1|70696.1|70704.3|70684.3|410
1656016500000|2022-06-23 20:35:00|70709|70689|70707.2|70687.2|70710.5|70690.5|70695.8|70675.8|411
1656016800000|2022-06-23 20:40:00|70707.1|70687.1|70712.5|70692.5|70715.9|70695.9|70704.8|70684.8|255
1656017100000|2022-06-23 20:45:00|70712|70692|70706.9|70686.9|70714.1|70694.1|70704.1|70684.1|440
1656017400000|2022-06-23 20:50:00|70708.1|70688.1|70707.8|70687.8|70720.2|70700.2|70701.3|70681.3|446
1656017700000|2022-06-23 20:55:00|70707.9|70687.9|70745.5|70646.5|70745.8|70691.8|70701.5|70638.5|344
1656018000000|2022-06-23 21:00:00|70744.7|70645.7|70746.8|70647.8|70764.3|70665.3|70742.6|70643.6|24
1656018300000|2022-06-23 21:05:00|70711.9|70612.9|70741.6|70642.6|70773.5|70674.5|70703.3|70604.3|47
1656018600000|2022-06-23 21:10:00|70725.1|70647.1|70711.2|70659.4|70761.4|70662.4|70693.5|70623.1|158
1656018900000|2022-06-23 21:15:00|70720.4|70660.5|70712.8|70661.3|70743.5|70670.6|70700.1|70624.6|160
1656019200000|2022-06-23 21:20:00|70709.7|70663.7|70712.5|70662.2|70727.2|70672.6|70702.3|70643.9|144
1656019500000|2022-06-23 21:25:00|70716.4|70657.2|70713.8|70654.7|70731.8|70676.4|70700.4|70649.1|109
1656019800000|2022-06-23 21:30:00|70714.2|70654.3|70711.1|70665.2|70718.6|70682.3|70702.1|70653.7|237
1656020100000|2022-06-23 21:35:00|70710.5|70663.7|70717.1|70657.3|70720.9|70682.2|70699.7|70656.2|149
1656020400000|2022-06-23 21:40:00|70717.3|70657.2|70710.2|70686.9|70743.7|70689.8|70701.3|70653|201
1656020700000|2022-06-23 21:45:00|70723.8|70663.6|70711.6|70676.4|70731.7|70691.4|70707.4|70662.3|188
1656021000000|2022-06-23 21:50:00|70707.2|70687.2|70711.6|70674.3|70718.1|70688.7|70706.6|70657.9|161
1656021300000|2022-06-23 21:55:00|70712.2|70674.6|70712|70675.5|70743.1|70693.3|70707.1|70656|245
1656021600000|2022-06-23 22:00:00|70712.7|70676.6|70707.3|70675|70731.4|70687.2|70698|70653.8|415
1656021900000|2022-06-23 22:05:00|70706.1|70676.6|70697.2|70667.4|70710.5|70682.4|70690.9|70656.6|323
1656022200000|2022-06-23 22:10:00|70696.4|70668.7|70675.8|70655.8|70704.2|70675.8|70673.9|70654.6|370
1656022500000|2022-06-23 22:15:00|70677.4|70654.8|70675.9|70651.3|70685.8|70660.3|70671.5|70645.2|351
1656022800000|2022-06-23 22:20:00|70675.2|70651.8|70669.9|70649.9|70684.4|70658.6|70668.3|70647.1|259
1656023100000|2022-06-23 22:25:00|70670.3|70650.3|70686.6|70666.6|70686.7|70666.7|70666.9|70646.9|177
1656023400000|2022-06-23 22:30:00|70686|70666|70702.2|70682.2|70712.6|70692.6|70686|70666|290
1656023700000|2022-06-23 22:35:00|70702.3|70682.3|70711.5|70691.5|70715.8|70695.8|70700|70680|214
1656024000000|2022-06-23 22:40:00|70711.3|70691.3|70690.4|70670.4|70713.5|70692.3|70683.3|70663.3|321
1656024300000|2022-06-23 22:45:00|70690.9|70670.9|70681.7|70661.7|70695.8|70675.3|70669.6|70649.6|316
1656024600000|2022-06-23 22:50:00|70681.5|70661.5|70684.2|70664.2|70686.4|70666.4|70679.2|70657.1|148
1656024900000|2022-06-23 22:55:00|70684.4|70664.4|70677.9|70657.9|70689.9|70669.9|70677.3|70657.3|234
1656025200000|2022-06-23 23:00:00|70678|70658|70688.4|70668.4|70696.4|70678.7|70678|70658|316
1656025500000|2022-06-23 23:05:00|70688.2|70668.2|70678.5|70658.5|70688.9|70668.9|70672|70652|303
1656025800000|2022-06-23 23:10:00|70679.1|70659.1|70681.4|70661.4|70682.3|70662.3|70667.3|70647.3|340
1656026100000|2022-06-23 23:15:00|70677.5|70657.5|70673.8|70653.8|70680.5|70660.5|70672.1|70652.1|296
1656026400000|2022-06-23 23:20:00|70673.4|70653.4|70672.6|70652.6|70678.3|70658.3|70669.5|70651.4|342
1656026700000|2022-06-23 23:25:00|70672.8|70652.8|70669.2|70649.2|70678.4|70658.4|70666.3|70646.3|297
1656027000000|2022-06-23 23:30:00|70669.5|70649.5|70679.4|70659.4|70688.5|70668.5|70669.5|70649.5|454
1656027300000|2022-06-23 23:35:00|70680.1|70660.1|70684.6|70664.6|70694.1|70674.1|70671.2|70651.2|383
1656027600000|2022-06-23 23:40:00|70684.7|70664.7|70706.5|70686.5|70709.4|70689.9|70684.5|70664.5|352
1656027900000|2022-06-23 23:45:00|70706.1|70686.1|70716.3|70696.3|70727|70709.1|70704.4|70684.4|487
1656028200000|2022-06-23 23:50:00|70716.1|70696.1|70719.4|70699.4|70724.8|70706.9|70711.4|70691.4|423
1656028500000|2022-06-23 23:55:00|70718.6|70698.6|70727.2|70707.2|70728.6|70710.3|70718|70698|474
1656028800000|2022-06-24 00:00:00|70728.7|70708.7|70701.4|70681.4|70728.7|70708.7|70691|70673.4|878
1656029100000|2022-06-24 00:05:00|70701.5|70681.5|70688.1|70673.1|70713.3|70696|70688.1|70672.6|680
1656029400000|2022-06-24 00:10:00|70687.6|70672.6|70725.9|70705.9|70726.2|70710.2|70681.8|70666|764
1656029700000|2022-06-24 00:15:00|70726.1|70706.1|70736.3|70716.3|70743.6|70724.6|70721.9|70703.2|771
1656030000000|2022-06-24 00:20:00|70736.4|70716.4|70682.5|70662.5|70736.4|70719|70680.9|70661.7|803
1656030300000|2022-06-24 00:25:00|70682.7|70662.7|70729.6|70709.6|70734.7|70714.7|70681.2|70661.2|665
1656030600000|2022-06-24 00:30:00|70729.7|70709.7|70761.4|70741.4|70770.7|70750.7|70727.2|70707.2|915
1656030900000|2022-06-24 00:35:00|70761.8|70741.8|70746.8|70726.8|70775.5|70755.5|70742.1|70722.1|749
1656031200000|2022-06-24 00:40:00|70746.7|70726.7|70730.3|70710.3|70752|70732|70726.8|70706.8|671
1656031500000|2022-06-24 00:45:00|70730.2|70710.2|70706.9|70686.9|70735.9|70715.9|70687.6|70667.6|782
1656031800000|2022-06-24 00:50:00|70706.8|70686.8|70743.9|70723.9|70744.6|70724.6|70703.6|70683.6|827
1656032100000|2022-06-24 00:55:00|70746.4|70726.4|70745.4|70725.4|70753.4|70733.4|70737|70717.6|744
1656032400000|2022-06-24 01:00:00|70744.6|70724.6|70748.9|70728.9|70767.3|70747.9|70734.8|70718|788
1656032700000|2022-06-24 01:05:00|70748.5|70728.5|70708.9|70688.9|70748.8|70729|70696.6|70679.1|782
1656033000000|2022-06-24 01:10:00|70708.8|70688.8|70684|70664|70711.5|70691.5|70681.2|70661.2|802
1656033300000|2022-06-24 01:15:00|70682.9|70662.9|70670.2|70650.2|70688.6|70668.6|70665.3|70647.8|809
1656033600000|2022-06-24 01:20:00|70670.3|70650.3|70663.1|70643.1|70680.1|70660.1|70651.3|70633|748
1656033900000|2022-06-24 01:25:00|70662.5|70642.5|70686.8|70666.8|70697.2|70677.2|70659.5|70639.5|734
1656034200000|2022-06-24 01:30:00|70686.1|70666.1|70668.6|70648.6|70703.6|70686.3|70666.9|70646.9|809
1656034500000|2022-06-24 01:35:00|70668.4|70648.4|70667.6|70647.6|70675|70655|70654.3|70634.3|798
1656034800000|2022-06-24 01:40:00|70667.7|70647.7|70647.5|70627.5|70668.1|70648.1|70637.1|70617.1|783
1656035100000|2022-06-24 01:45:00|70646|70626|70659.3|70639.3|70662.4|70642.4|70637.6|70617.8|848
1656035400000|2022-06-24 01:50:00|70658.9|70638.9|70642.1|70622.1|70661|70641|70630.6|70610.6|755
1656035700000|2022-06-24 01:55:00|70642.9|70622.9|70663.4|70643.4|70663.5|70644.6|70634.8|70615.3|704
1656036000000|2022-06-24 02:00:00|70663.1|70643.1|70666.3|70646.3|70672.5|70652.9|70648.8|70630.9|689
1656036300000|2022-06-24 02:05:00|70666.2|70646.2|70660.1|70640.1|70668.3|70649.5|70650.9|70633.5|615
1656036600000|2022-06-24 02:10:00|70659.5|70639.5|70659.3|70639.3|70675.5|70658.1|70646.8|70629.5|786
1656036900000|2022-06-24 02:15:00|70659.7|70639.7|70668.4|70648.4|70678.1|70658.4|70652.5|70634.8|658
1656037200000|2022-06-24 02:20:00|70668.2|70648.2|70669.4|70649.4|70675.2|70655.2|70659.9|70642.9|641
1656037500000|2022-06-24 02:25:00|70671.4|70651.4|70662|70642|70673.3|70653.3|70657.8|70640.1|511
1656037800000|2022-06-24 02:30:00|70662.2|70642.2|70633.9|70613.9|70662.2|70644.6|70629.9|70609.9|669
1656038100000|2022-06-24 02:35:00|70633.6|70613.6|70633.4|70613.4|70639|70619|70620.6|70600.6|605
1656038400000|2022-06-24 02:40:00|70633.2|70613.2|70617.7|70597.7|70644.9|70624.9|70616.4|70597.5|700
1656038700000|2022-06-24 02:45:00|70618.2|70598.2|70613.4|70593.4|70625.4|70607.6|70605.7|70587.5|603
1656039000000|2022-06-24 02:50:00|70613.2|70593.2|70614.3|70594.3|70620.8|70600.8|70608.2|70590.7|569
1656039300000|2022-06-24 02:55:00|70614.5|70594.5|70627.7|70607.7|70649.5|70629.7|70613.2|70594.3|744
1656039600000|2022-06-24 03:00:00|70627.8|70607.8|70640.8|70620.8|70643.1|70625.2|70627.1|70607.1|683
1656039900000|2022-06-24 03:05:00|70640.9|70620.9|70651.4|70631.4|70651.5|70633.3|70630.6|70612.3|537
1656040200000|2022-06-24 03:10:00|70651.5|70631.5|70657.4|70637.4|70666.4|70649|70650.4|70631.1|597
1656040500000|2022-06-24 03:15:00|70657.8|70637.8|70653.3|70633.3|70661.5|70642.6|70643.5|70623.5|600
1656040800000|2022-06-24 03:20:00|70653.2|70633.2|70641.5|70621.5|70657|70637.4|70637.1|70619.1|609
1656041100000|2022-06-24 03:25:00|70641.3|70621.3|70643.2|70623.2|70659.9|70641.6|70634.7|70616.8|606
1656041400000|2022-06-24 03:30:00|70643.5|70623.5|70640.2|70620.2|70650.4|70632.6|70637.4|70619.2|570
1656041700000|2022-06-24 03:35:00|70640.3|70620.3|70630.3|70610.3|70640.3|70620.3|70617.2|70599.4|584
1656042000000|2022-06-24 03:40:00|70630.5|70610.5|70641.3|70621.3|70644.8|70627.3|70628.7|70610.5|507
1656042300000|2022-06-24 03:45:00|70641.2|70621.2|70630.6|70610.6|70648.1|70630|70620|70603.1|502
1656042600000|2022-06-24 03:50:00|70630.7|70610.7|70641.3|70621.3|70645|70627.2|70623.8|70605.5|487
1656042900000|2022-06-24 03:55:00|70641.7|70621.7|70635.9|70620.9|70645.6|70628.4|70633.9|70616.1|488
1656043200000|2022-06-24 04:00:00|70638.1|70618.1|70628.9|70608.9|70650.9|70631.3|70627.8|70607.8|627
1656043500000|2022-06-24 04:05:00|70628.5|70608.5|70636|70616|70643.9|70624.5|70628.5|70608.5|531
1656043800000|2022-06-24 04:10:00|70636.3|70616.3|70621.2|70601.2|70636.4|70617.1|70618.9|70599.9|670
1656044100000|2022-06-24 04:15:00|70620.1|70600.1|70607.8|70587.8|70626.6|70607.5|70599.8|70579.8|648
1656044400000|2022-06-24 04:20:00|70608.1|70588.1|70610.7|70590.7|70617.6|70601.7|70601.6|70583.8|634
1656044700000|2022-06-24 04:25:00|70610.3|70590.3|70603.2|70583.2|70617.1|70600.2|70599.5|70579.5|588
1656045000000|2022-06-24 04:30:00|70600.7|70585.7|70615.9|70595.9|70622|70604.2|70600.6|70582.5|526
1656045300000|2022-06-24 04:35:00|70613.4|70598.4|70619.5|70599.5|70620.4|70603.1|70607.8|70590.4|556
1656045600000|2022-06-24 04:40:00|70618.3|70598.3|70591.9|70571.9|70619.7|70602|70589.2|70569.2|496
1656045900000|2022-06-24 04:45:00|70591.6|70571.6|70614.8|70594.8|70616.4|70596.7|70590.4|70570.4|412
1656046200000|2022-06-24 04:50:00|70612.2|70597.2|70582.6|70562.6|70615.7|70597.2|70578|70560.5|557
1656046500000|2022-06-24 04:55:00|70583.3|70563.3|70590|70570|70596.5|70576.5|70570.5|70550.5|644
1656046800000|2022-06-24 05:00:00|70591.2|70571.2|70596.8|70576.8|70600.6|70581.9|70583.4|70564.8|719
1656047100000|2022-06-24 05:05:00|70596.6|70576.6|70593|70573|70596.9|70576.9|70575.6|70555.6|644
1656047400000|2022-06-24 05:10:00|70592.5|70572.5|70592.3|70572.3|70599.8|70579.8|70579.4|70559.4|648
1656047700000|2022-06-24 05:15:00|70592.2|70572.2|70594.7|70574.7|70600.7|70580.7|70585.4|70565.4|586
1656048000000|2022-06-24 05:20:00|70595.1|70575.1|70581.2|70561.2|70597.4|70577.4|70578.5|70558.5|480
1656048300000|2022-06-24 05:25:00|70581|70561|70573.3|70553.3|70600.9|70580.9|70567.4|70550.4|518
1656048600000|2022-06-24 05:30:00|70573.1|70553.1|70563|70543|70574.1|70554.1|70557.6|70539.2|576
1656048900000|2022-06-24 05:35:00|70563.3|70543.3|70549.6|70529.6|70563.6|70543.6|70548|70528|622
1656049200000|2022-06-24 05:40:00|70549|70529|70557.5|70537.5|70567.1|70547.1|70548.1|70529|565
1656049500000|2022-06-24 05:45:00|70556.7|70536.7|70569.4|70549.4|70571.4|70553.2|70550.6|70530.6|669
1656049800000|2022-06-24 05:50:00|70569.5|70549.5|70573.8|70553.8|70585.4|70565.4|70566.8|70546.8|585
1656050100000|2022-06-24 05:55:00|70573.2|70553.2|70570.7|70550.7|70581.4|70561.4|70563.7|70543.7|689
1656050400000|2022-06-24 06:00:00|70570.1|70550.1|70558.1|70538.1|70602.9|70584.7|70557.6|70537.6|903
1656050700000|2022-06-24 06:05:00|70559.5|70539.5|70579.1|70564.1|70579.4|70564.4|70547.2|70527.2|828
1656051000000|2022-06-24 06:10:00|70579.6|70564.6|70595|70580|70598|70582.5|70572.5|70557.5|685
1656051300000|2022-06-24 06:15:00|70595.2|70580.2|70591.1|70571.1|70614.9|70599.9|70581.7|70566.7|741
1656051600000|2022-06-24 06:20:00|70589.8|70574.8|70613.3|70598.3|70622.5|70607.2|70582.5|70567.5|814
1656051900000|2022-06-24 06:25:00|70613.4|70598.4|70609.5|70589.5|70620.3|70604.6|70587.5|70570.5|803
1656052200000|2022-06-24 06:30:00|70607|70592|70617.6|70602.6|70625.9|70608.4|70604.5|70588.9|848
1656052500000|2022-06-24 06:35:00|70617.2|70602.2|70594|70574|70625|70607.8|70588.9|70572.1|854
1656052800000|2022-06-24 06:40:00|70593.8|70573.8|70594.1|70574.1|70604.4|70585.3|70590.9|70572.9|732
1656053100000|2022-06-24 06:45:00|70594|70574|70608.9|70593.9|70614|70597.6|70570.9|70554.4|787
1656053400000|2022-06-24 06:50:00|70608.8|70593.8|70622.4|70602.4|70629.4|70614.4|70601.1|70583.7|794
1656053700000|2022-06-24 06:55:00|70622.9|70602.9|70622.1|70607.1|70648.2|70633.2|70620.4|70601.7|842
1656054000000|2022-06-24 07:00:00|70626.2|70611.2|70634.2|70614.2|70635.4|70618.8|70600.6|70582.4|947
1656054300000|2022-06-24 07:05:00|70634.1|70614.1|70625.2|70605.2|70648.1|70631|70621.2|70604.1|934
1656054600000|2022-06-24 07:10:00|70623.1|70608.1|70660.1|70640.1|70667.2|70649.6|70622.8|70606.7|973
1656054900000|2022-06-24 07:15:00|70659.9|70639.9|70687.6|70672.6|70692.3|70677.3|70646.5|70626.5|961
1656055200000|2022-06-24 07:20:00|70688.6|70673.6|70673|70658|70697.6|70682.3|70667.7|70652.7|994
1656055500000|2022-06-24 07:25:00|70673.5|70658.5|70679|70664|70689.4|70673.9|70655.8|70638.6|901
1656055800000|2022-06-24 07:30:00|70678.7|70663.7|70668.1|70653.1|70688.3|70672.9|70660.2|70640.2|861
1656056100000|2022-06-24 07:35:00|70671.5|70651.5|70671|70651|70672.2|70655.1|70637.9|70620.9|910
1656056400000|2022-06-24 07:40:00|70671.1|70651.1|70658.4|70638.4|70681.9|70664.7|70656.9|70636.9|877
1656056700000|2022-06-24 07:45:00|70658.3|70638.3|70684.1|70669.1|70693.8|70677.5|70657.8|70638.1|859
1656057000000|2022-06-24 07:50:00|70686.9|70666.9|70676.9|70661.9|70701.9|70685.7|70665|70647.8|808
1656057300000|2022-06-24 07:55:00|70677.1|70662.1|70695|70675|70702.8|70687.8|70675.7|70659.9|737
1656057600000|2022-06-24 08:00:00|70694.5|70674.5|70663.4|70648.4|70705.5|70685.5|70651.1|70635.2|1025
1656057900000|2022-06-24 08:05:00|70662.9|70647.9|70697.7|70682.7|70702|70685.2|70662.4|70645.7|856
1656058200000|2022-06-24 08:10:00|70698|70683|70729.9|70709.9|70730|70710|70689.7|70672.4|913
1656058500000|2022-06-24 08:15:00|70731.4|70711.4|70661.3|70641.3|70739|70719|70658.4|70638.4|920
1656058800000|2022-06-24 08:20:00|70661.1|70641.1|70694.7|70674.7|70701.2|70682.7|70656.9|70638.8|919
1656059100000|2022-06-24 08:25:00|70694.1|70674.1|70690.9|70670.9|70701.1|70681.1|70680.6|70660.6|877
1656059400000|2022-06-24 08:30:00|70690.8|70670.8|70682.6|70662.6|70710.9|70694.1|70676.4|70657.9|889
1656059700000|2022-06-24 08:35:00|70682.1|70662.1|70683.1|70663.1|70697.6|70678.2|70664|70644.8|821
1656060000000|2022-06-24 08:40:00|70682.6|70662.6|70638.2|70623.2|70687.6|70672.6|70637.7|70622.7|792
1656060300000|2022-06-24 08:45:00|70638.3|70623.3|70608.9|70588.9|70650.7|70635.7|70599.6|70579.6|849
1656060600000|2022-06-24 08:50:00|70609.3|70589.3|70573.9|70553.9|70619.9|70603.7|70563.4|70545.7|985
1656060900000|2022-06-24 08:55:00|70574.3|70554.3|70564.7|70544.7|70586.3|70567.9|70552.4|70534.8|917
1656061200000|2022-06-24 09:00:00|70564.5|70544.5|70572.8|70552.8|70589.2|70570.7|70563.2|70544.1|955
1656061500000|2022-06-24 09:05:00|70573.1|70553.1|70577.8|70557.8|70586.9|70568.2|70562.4|70543.2|809
1656061800000|2022-06-24 09:10:00|70577.5|70557.5|70568.1|70548.1|70588.3|70570.8|70563.7|70546.2|857
1656062100000|2022-06-24 09:15:00|70565.1|70550.1|70579.5|70559.5|70591|70573.6|70565.1|70548.3|839
1656062400000|2022-06-24 09:20:00|70579.6|70559.6|70579.6|70559.6|70595.5|70578.2|70568.5|70552.2|810
1656062700000|2022-06-24 09:25:00|70579.8|70559.8|70503.7|70483.7|70585.7|70567.8|70500.6|70480.6|871
1656063000000|2022-06-24 09:30:00|70503.6|70483.6|70537.8|70522.8|70541|70523.7|70500.7|70480.7|915
1656063300000|2022-06-24 09:35:00|70538|70523|70572.4|70552.4|70582.1|70562.1|70537.8|70520|888
1656063600000|2022-06-24 09:40:00|70574|70554|70566.2|70551.2|70579.8|70561.8|70565|70546.8|760
1656063900000|2022-06-24 09:45:00|70566.6|70551.6|70550.5|70535.5|70572.1|70554.9|70537.7|70520.4|774
1656064200000|2022-06-24 09:50:00|70550.1|70535.1|70542.4|70527.4|70568.1|70553.1|70536.5|70519|785
1656064500000|2022-06-24 09:55:00|70542.5|70527.5|70502.3|70487.3|70543.3|70528.3|70502.3|70484.9|772
1656064800000|2022-06-24 10:00:00|70502.4|70487.4|70499.6|70479.6|70517.9|70500.9|70495.6|70478.5|804
1656065100000|2022-06-24 10:05:00|70499.8|70479.8|70542.5|70527.5|70549.8|70534|70489.8|70474.4|839
1656065400000|2022-06-24 10:10:00|70543|70528|70551.1|70531.1|70555|70539.7|70534.5|70515.4|800
1656065700000|2022-06-24 10:15:00|70550.7|70530.7|70525.6|70510.6|70554.3|70537.9|70524.4|70505.6|757
1656066000000|2022-06-24 10:20:00|70525.5|70510.5|70561.7|70546.7|70563.2|70546.7|70508.1|70491.4|863
1656066300000|2022-06-24 10:25:00|70562.8|70542.8|70547|70527|70579.5|70563|70533.9|70516.1|859
1656066600000|2022-06-24 10:30:00|70545.9|70530.9|70558.6|70543.6|70565.6|70549.6|70540.2|70525.2|776
1656066900000|2022-06-24 10:35:00|70558.7|70543.7|70577.7|70562.7|70583.7|70568.7|70549.7|70532.8|738
1656067200000|2022-06-24 10:40:00|70577.3|70562.3|70579.3|70564.3|70618.5|70599.6|70572.7|70557.7|743
1656067500000|2022-06-24 10:45:00|70579.2|70564.2|70583.7|70563.7|70594|70575|70561.4|70544.3|709
1656067800000|2022-06-24 10:50:00|70583.5|70563.5|70578.1|70558.1|70592.4|70575|70561.4|70545|731
1656068100000|2022-06-24 10:55:00|70575.4|70560.4|70606.6|70586.6|70607.3|70590.3|70564.8|70547.2|786
1656068400000|2022-06-24 11:00:00|70604.6|70589.6|70617.5|70602.5|70633.1|70615.6|70587.8|70570.1|789
1656068700000|2022-06-24 11:05:00|70616.5|70601.5|70644|70629|70648.7|70632.7|70616.5|70601.5|750
1656069000000|2022-06-24 11:10:00|70646.6|70631.6|70647.4|70632.4|70660|70643.3|70624.5|70609.5|769
1656069300000|2022-06-24 11:15:00|70647.9|70632.9|70646.5|70626.5|70688.6|70670.7|70643.6|70626.4|800
1656069600000|2022-06-24 11:20:00|70643.6|70628.6|70632.7|70612.7|70650.5|70633.3|70629|70611.9|748
1656069900000|2022-06-24 11:25:00|70632.6|70612.6|70629.9|70609.9|70642.9|70625.4|70626.3|70608.9|645
1656070200000|2022-06-24 11:30:00|70630|70610|70626.9|70611.9|70650.2|70630.2|70608.4|70591.2|812
1656070500000|2022-06-24 11:35:00|70628.6|70613.6|70625.9|70610.9|70637.2|70622.2|70616.8|70599.1|748
1656070800000|2022-06-24 11:40:00|70625.4|70610.4|70674.3|70659.3|70688.1|70672.6|70621.7|70606.7|876
1656071100000|2022-06-24 11:45:00|70674.9|70659.9|70708.1|70688.1|70717.8|70702.1|70667.9|70652.9|888
1656071400000|2022-06-24 11:50:00|70705.8|70690.8|70739.7|70724.7|70745.8|70730.8|70694.6|70676.7|993
1656071700000|2022-06-24 11:55:00|70740.3|70725.3|70750.8|70735.8|70764.7|70747.5|70728|70710.5|993
1656072000000|2022-06-24 12:00:00|70750|70735|70704.7|70689.7|70751.3|70735.2|70685.5|70670.1|980
1656072300000|2022-06-24 12:05:00|70704.9|70689.9|70696.8|70681.8|70719.6|70702.2|70691.6|70675.2|849
1656072600000|2022-06-24 12:10:00|70697.3|70682.3|70701.9|70686.9|70723|70706.3|70693|70675.3|910
1656072900000|2022-06-24 12:15:00|70702.4|70687.4|70692.6|70672.6|70713.5|70695.7|70683.6|70667.7|807
1656073200000|2022-06-24 12:20:00|70689.7|70674.7|70657.5|70642.5|70691.2|70674.7|70653.7|70636.6|1007
1656073500000|2022-06-24 12:25:00|70657.6|70642.6|70642.7|70627.7|70669|70654|70638.1|70622.1|805
1656073800000|2022-06-24 12:30:00|70641.8|70626.8|70684.6|70669.6|70690.8|70673.8|70639.1|70621.8|917
1656074100000|2022-06-24 12:35:00|70684.5|70669.5|70678.5|70663.5|70704.2|70685.5|70652.4|70634.2|898
1656074400000|2022-06-24 12:40:00|70677.6|70662.6|70638.7|70623.7|70685.2|70670.2|70637.3|70622.3|845
1656074700000|2022-06-24 12:45:00|70638.2|70623.2|70674.2|70654.2|70701.3|70685.2|70635.8|70620.8|915
1656075000000|2022-06-24 12:50:00|70667.9|70647.9|70659.6|70639.6|70687.8|70669.5|70642.3|70624.2|1016
1656075300000|2022-06-24 12:55:00|70660|70640|70712.3|70692.3|70717.9|70697.9|70651.7|70631.7|956
1656075600000|2022-06-24 13:00:00|70711.4|70691.4|70732.1|70717.1|70741.8|70726.8|70696.6|70677.7|919
1656075900000|2022-06-24 13:05:00|70730.9|70715.9|70726.5|70711.5|70758.8|70743.8|70705.1|70690.1|907
1656076200000|2022-06-24 13:10:00|70728.7|70708.7|70677.2|70662.2|70739.7|70722.3|70676.1|70656.1|885
1656076500000|2022-06-24 13:15:00|70676.8|70661.8|70725.1|70705.1|70725.2|70705.2|70676.7|70661.6|804
1656076800000|2022-06-24 13:20:00|70725.2|70705.2|70680.5|70665.5|70743.3|70725.5|70679.8|70662.9|906
1656077100000|2022-06-24 13:25:00|70680.2|70665.2|70634.1|70619.1|70687.2|70672.2|70631.3|70614.4|918
1656077400000|2022-06-24 13:30:00|70634.4|70619.4|70629|70609|70639.3|70624.3|70566.9|70551.6|1039
1656077700000|2022-06-24 13:35:00|70628.8|70608.8|70638.6|70623.6|70655.5|70640.5|70605.9|70587.8|1018
1656078000000|2022-06-24 13:40:00|70638.5|70623.5|70613.3|70593.3|70659.4|70644.4|70593.5|70578.4|1050
1656078300000|2022-06-24 13:45:00|70614.1|70594.1|70578.1|70563.1|70631.7|70615.3|70576.5|70560.4|973
1656078600000|2022-06-24 13:50:00|70580.8|70560.8|70582.3|70562.3|70604.4|70588.6|70560.3|70543.1|1047
1656078900000|2022-06-24 13:55:00|70583.8|70563.8|70639.7|70619.7|70650.8|70633.8|70578.6|70560.2|991
1656079200000|2022-06-24 14:00:00|70638.6|70618.6|70464.3|70444.3|70638.6|70618.6|70401.9|70384.3|1168
1656079500000|2022-06-24 14:05:00|70471.3|70451.3|70480.1|70460.1|70540.8|70520.8|70428.6|70408.6|1142
1656079800000|2022-06-24 14:10:00|70481.6|70461.6|70466.7|70451.7|70508.2|70489.9|70428.9|70413.9|1114
1656080100000|2022-06-24 14:15:00|70467.2|70452.2|70474.2|70459.2|70524.8|70508.5|70445.5|70427.9|1058
1656080400000|2022-06-24 14:20:00|70473.1|70458.1|70434.4|70419.4|70476.1|70461.1|70424.7|70409.7|1040
1656080700000|2022-06-24 14:25:00|70434.1|70419.1|70396.2|70381.2|70457.2|70442.2|70393|70376.4|943
1656081000000|2022-06-24 14:30:00|70394.6|70379.6|70480.6|70465.6|70481.5|70465.6|70394.2|70378|1046
1656081300000|2022-06-24 14:35:00|70480.9|70465.9|70500.1|70485.1|70541.4|70525.6|70478.8|70461.8|1072
1656081600000|2022-06-24 14:40:00|70499.8|70484.8|70568.3|70553.3|70588.4|70573.4|70484.6|70466.5|1063
1656081900000|2022-06-24 14:45:00|70564.6|70549.6|70546.5|70526.5|70599|70579.8|70543.3|70526|1067
1656082200000|2022-06-24 14:50:00|70543.8|70528.8|70574.2|70559.2|70602.8|70582.8|70518.6|70501|1083
1656082500000|2022-06-24 14:55:00|70576.5|70556.5|70583.4|70563.4|70606.4|70591.4|70558.7|70543.7|1079
1656082800000|2022-06-24 15:00:00|70584.7|70569.7|70515.7|70500.7|70584.7|70569.7|70515.7|70500.7|1051
1656083100000|2022-06-24 15:05:00|70516|70501|70483.6|70468.6|70517.8|70502.8|70473.4|70458.4|960
1656083400000|2022-06-24 15:10:00|70481.1|70466.1|70549.3|70534.3|70562|70547|70474|70459|1000
1656083700000|2022-06-24 15:15:00|70549.4|70534.4|70558.3|70538.3|70562.4|70542.4|70520.8|70503|903
1656084000000|2022-06-24 15:20:00|70558.8|70538.8|70545.6|70525.6|70561.7|70546.7|70524.1|70506.2|989
1656084300000|2022-06-24 15:25:00|70543|70523|70527.4|70507.4|70550.1|70532.8|70517.4|70501.6|908
1656084600000|2022-06-24 15:30:00|70527.5|70507.5|70537.9|70522.9|70545.4|70527.3|70518.1|70501.1|907
1656084900000|2022-06-24 15:35:00|70538.2|70523.2|70494.4|70479.4|70547.2|70530.9|70491.3|70476.3|904
1656085200000|2022-06-24 15:40:00|70494.2|70479.2|70501.8|70486.8|70502.4|70487.4|70473.4|70458.4|838
1656085500000|2022-06-24 15:45:00|70501.6|70486.6|70498.1|70483.1|70529.5|70513.4|70482.3|70465.3|891
1656085800000|2022-06-24 15:50:00|70498.2|70483.2|70552.5|70537.5|70558.9|70540.5|70493|70478|897
1656086100000|2022-06-24 15:55:00|70554.5|70534.5|70611.9|70596.9|70623.3|70608.3|70552.4|70533.4|974
1656086400000|2022-06-24 16:00:00|70612.1|70597.1|70596.5|70581.5|70619.1|70604.1|70579|70560.1|917
1656086700000|2022-06-24 16:05:00|70597.8|70582.8|70589.7|70574.7|70617.8|70602.8|70582.9|70567.1|827
1656087000000|2022-06-24 16:10:00|70589.8|70574.8|70571.5|70556.5|70594.9|70579.9|70568.5|70552.1|819
1656087300000|2022-06-24 16:15:00|70574.3|70554.3|70574.1|70559.1|70592.7|70575.2|70563.2|70545.5|847
1656087600000|2022-06-24 16:20:00|70574.2|70559.2|70590.1|70575.1|70595.9|70580.9|70568.1|70553.1|834
1656087900000|2022-06-24 16:25:00|70589.8|70574.8|70593.2|70578.2|70597.3|70582.3|70574.6|70558.7|769
1656088200000|2022-06-24 16:30:00|70593.4|70578.4|70583.4|70568.4|70608.4|70593.4|70582.5|70564.8|747
1656088500000|2022-06-24 16:35:00|70583.9|70568.9|70564|70549|70586.6|70570.5|70557.2|70541.3|633
1656088800000|2022-06-24 16:40:00|70564.6|70549.6|70558.2|70543.2|70583.7|70568.2|70557.9|70541.7|667
1656089100000|2022-06-24 16:45:00|70559.1|70544.1|70550.8|70530.8|70569.3|70554.3|70548.9|70529.7|636
1656089400000|2022-06-24 16:50:00|70551.1|70531.1|70562.2|70542.2|70573|70555.2|70547.8|70530.9|673
1656089700000|2022-06-24 16:55:00|70562.6|70542.6|70560.4|70540.4|70576.5|70559.6|70542.1|70525.7|722
1656090000000|2022-06-24 17:00:00|70560.3|70540.3|70571.3|70551.3|70571.6|70551.6|70544.8|70524.8|740
1656090300000|2022-06-24 17:05:00|70572.8|70552.8|70577.8|70557.8|70585.9|70569|70561.4|70543.2|641
1656090600000|2022-06-24 17:10:00|70576.3|70556.3|70572|70552|70578|70558.7|70561.5|70541.5|613
1656090900000|2022-06-24 17:15:00|70572.1|70552.1|70588.5|70568.5|70590|70571.8|70572|70552|508
1656091200000|2022-06-24 17:20:00|70588.4|70568.4|70582.1|70562.1|70588.5|70568.5|70571.4|70553.4|531
1656091500000|2022-06-24 17:25:00|70581.1|70561.1|70578.4|70558.4|70583.6|70566|70567.3|70550.6|585
1656091800000|2022-06-24 17:30:00|70578.2|70558.2|70575|70555|70582|70563.8|70569.2|70551|597
1656092100000|2022-06-24 17:35:00|70575.1|70555.1|70583.8|70568.8|70590.5|70572.4|70568.7|70551|543
1656092400000|2022-06-24 17:40:00|70583.9|70568.9|70574.9|70554.9|70600.5|70582.9|70572.8|70554.5|657
1656092700000|2022-06-24 17:45:00|70574.7|70554.7|70623.2|70603.2|70623.5|70603.8|70574.7|70554.7|673
1656093000000|2022-06-24 17:50:00|70622.7|70602.7|70634.8|70614.8|70639.2|70619.2|70613.1|70595.2|723
1656093300000|2022-06-24 17:55:00|70635.2|70615.2|70615.5|70595.5|70645.3|70625.9|70609|70590.6|785
1656093600000|2022-06-24 18:00:00|70615.6|70595.6|70584.4|70564.4|70615.6|70595.6|70578.1|70558.1|725
1656093900000|2022-06-24 18:05:00|70584.6|70564.6|70558.3|70538.3|70584.7|70564.7|70553.9|70533.9|582
1656094200000|2022-06-24 18:10:00|70558.2|70538.2|70542.7|70522.7|70559.7|70540.5|70533.6|70513.6|593
1656094500000|2022-06-24 18:15:00|70542.6|70522.6|70558.8|70538.8|70565.6|70547|70541.5|70521.5|571
1656094800000|2022-06-24 18:20:00|70558.7|70538.7|70572.6|70552.6|70578.8|70560.5|70549.5|70531.6|561
1656095100000|2022-06-24 18:25:00|70572.7|70552.7|70546.6|70526.6|70572.7|70552.7|70542.5|70523.2|608
1656095400000|2022-06-24 18:30:00|70545.8|70525.8|70531.8|70511.8|70550.4|70530.7|70522.4|70504|563
1656095700000|2022-06-24 18:35:00|70531.9|70511.9|70545|70525|70545.7|70525.7|70525.9|70508.5|606
1656096000000|2022-06-24 18:40:00|70545.1|70525.1|70545.5|70525.5|70550.8|70531.7|70532.9|70512.9|575
1656096300000|2022-06-24 18:45:00|70545.3|70525.3|70538.8|70518.8|70545.9|70527.7|70535|70515|492
1656096600000|2022-06-24 18:50:00|70538.7|70518.7|70563|70543|70563.5|70543.5|70535.1|70515.1|537
1656096900000|2022-06-24 18:55:00|70562.8|70542.8|70548.9|70528.9|70563.4|70543.4|70533.9|70515|701
1656097200000|2022-06-24 19:00:00|70550.1|70530.1|70558|70538|70559.6|70539.6|70543|70523|650
1656097500000|2022-06-24 19:05:00|70558.4|70538.4|70565|70545|70567|70547|70545.4|70525.4|469
1656097800000|2022-06-24 19:10:00|70564.8|70544.8|70562|70542|70576.2|70556.2|70557.8|70537.8|546
1656098100000|2022-06-24 19:15:00|70562.2|70542.2|70545.1|70525.1|70563.6|70543.6|70542.5|70524.1|473
1656098400000|2022-06-24 19:20:00|70545.2|70525.2|70535.2|70515.2|70546.6|70528.6|70532.5|70514.7|385
1656098700000|2022-06-24 19:25:00|70535.1|70515.1|70525|70505|70539.8|70519.8|70522.9|70502.9|507
1656099000000|2022-06-24 19:30:00|70524.9|70504.9|70553.9|70533.9|70554.9|70534.9|70523.3|70503.3|476
1656099300000|2022-06-24 19:35:00|70554.6|70534.6|70559.4|70539.4|70567.4|70549.9|70549.7|70529.7|448
1656099600000|2022-06-24 19:40:00|70558.7|70538.7|70542.8|70522.8|70558.7|70541.7|70538.1|70518.8|429
1656099900000|2022-06-24 19:45:00|70542.7|70522.7|70562.1|70547.1|70566|70548.4|70540.1|70522.7|403
1656100200000|2022-06-24 19:50:00|70562|70547|70543.1|70523.1|70562.4|70547|70530.7|70510.7|667
1656100500000|2022-06-24 19:55:00|70542.9|70522.9|70487.3|70467.3|70551|70531|70483.6|70463.6|698
1656100800000|2022-06-24 20:00:00|70487|70467|70504.9|70484.9|70516.9|70496.9|70487|70467|593
1656101100000|2022-06-24 20:05:00|70505|70485|70505.5|70485.5|70518.8|70498.8|70501.4|70481.4|353
1656101400000|2022-06-24 20:10:00|70505.2|70485.2|70521.2|70501.2|70524|70504|70505.2|70485.2|315
1656101700000|2022-06-24 20:15:00|70521.9|70501.9|70516.7|70496.7|70521.9|70501.9|70499.6|70479.6|265
1656102000000|2022-06-24 20:20:00|70517|70497|70527.2|70507.2|70527.3|70507.3|70514.5|70494.5|279
1656102300000|2022-06-24 20:25:00|70527.1|70507.1|70551.2|70531.2|70551.2|70531.2|70524.3|70504.3|345
1656102600000|2022-06-24 20:30:00|70550.5|70530.5|70536.3|70516.3|70551.4|70531.4|70532.8|70512.8|215
1656102900000|2022-06-24 20:35:00|70537.6|70517.6|70543.5|70523.5|70546.5|70526.5|70534.8|70514.8|157
1656103200000|2022-06-24 20:40:00|70544|70524|70526.1|70506.1|70553.5|70533.5|70523.5|70492.7|328
1656103500000|2022-06-24 20:45:00|70526|70506|70537.8|70504.3|70542.8|70519.5|70525.3|70503.2|442
1656103800000|2022-06-24 20:50:00|70537.9|70503.3|70512.8|70492.8|70543.8|70514|70510.4|70473.2|493
1656104100000|2022-06-24 20:55:00|70512.3|70492.3|70545.1|70458.5|70561.7|70506.3|70494.5|70438.2|324
1656273600000|2022-06-26 20:00:00|70600.3|70486.3|70547.6|70469.1|70600.3|70486.3|70544|70460.7|3
1656274500000|2022-06-26 20:15:00|70508.4|70478.4|70544.1|70467.4|70597.9|70483.9|70503.4|70459.9|7
1656274800000|2022-06-26 20:20:00|70555.7|70441.7|70597.9|70483.9|70597.9|70483.9|70555.7|70441.7|2
1656275100000|2022-06-26 20:25:00|70555.7|70441.7|70544.1|70467.4|70555.7|70467.4|70541.1|70441.7|4
1656276000000|2022-06-26 20:40:00|70603.1|70484.1|70544.1|70467.4|70603.1|70484.1|70541.1|70460.4|18
1656276300000|2022-06-26 20:45:00|70558.1|70439.1|70558.1|70439.1|70558.1|70439.1|70558.1|70439.1|1
1656276600000|2022-06-26 20:50:00|70544.1|70467.4|70603.1|70484.1|70603.1|70484.1|70541.1|70460.4|4
1656276900000|2022-06-26 20:55:00|70541.1|70460.4|70541.1|70460.4|70541.1|70460.4|70541.1|70460.4|1
1656277200000|2022-06-26 21:00:00|70603.1|70484.1|70532.4|70502.4|70603.1|70504.4|70524.4|70453.1|13
1656277500000|2022-06-26 21:05:00|70534.2|70504.2|70563.1|70464.3|70568.1|70504.2|70514.8|70461.3|31
1656277800000|2022-06-26 21:10:00|70561.9|70465.1|70562.5|70471|70581.3|70486.2|70544.8|70450.6|48
1656278100000|2022-06-26 21:15:00|70535.7|70492.4|70569.2|70467.5|70577.2|70495.8|70535.7|70458.7|64
1656278400000|2022-06-26 21:20:00|70568.4|70467.1|70559.3|70465.1|70575.6|70488.2|70545.6|70459.3|72
1656278700000|2022-06-26 21:25:00|70558.9|70465.5|70563.2|70477.7|70570.3|70477.7|70555.5|70462.1|39
1656279000000|2022-06-26 21:30:00|70558.8|70471.8|70521.2|70484.1|70558.8|70496.3|70513|70467|187
1656279300000|2022-06-26 21:35:00|70523.2|70487.9|70528.1|70490.7|70546.6|70495|70493.4|70448.8|225
1656279600000|2022-06-26 21:40:00|70527.4|70490.1|70537.8|70487.6|70547.2|70494.3|70524.6|70481.9|138
1656279900000|2022-06-26 21:45:00|70527.7|70490.8|70531.7|70489|70543.5|70493|70525.7|70485.3|123
1656280200000|2022-06-26 21:50:00|70530.8|70490.1|70529.5|70484.7|70545.6|70497.4|70518.7|70484.7|104
1656280500000|2022-06-26 21:55:00|70529.1|70484.4|70539.5|70483.7|70546.8|70487.8|70528.8|70482.9|30
1656280800000|2022-06-26 22:00:00|70543.2|70467.4|70520.2|70487.6|70548.6|70498.6|70490.5|70445|460
1656281100000|2022-06-26 22:05:00|70517.8|70489.5|70507.2|70475.6|70533.2|70498.7|70493|70460|305
1656281400000|2022-06-26 22:10:00|70512.4|70470.1|70505.8|70463.4|70525|70482.4|70491.4|70463.2|325
1656281700000|2022-06-26 22:15:00|70496.2|70470.1|70502.5|70482.5|70514.3|70484.4|70488.3|70455.8|393
1656282000000|2022-06-26 22:20:00|70502.6|70482.6|70513.5|70493.5|70514|70494|70501.6|70476.4|310
1656282300000|2022-06-26 22:25:00|70512.8|70492.8|70509.8|70489.8|70514.5|70494.5|70498.3|70478.2|263
1656282600000|2022-06-26 22:30:00|70510.1|70490.1|70491.2|70471.2|70513.2|70493.2|70479.1|70459.1|517
1656282900000|2022-06-26 22:35:00|70491.1|70471.1|70485.8|70465.8|70508.1|70486.5|70485.8|70463.5|459
1656283200000|2022-06-26 22:40:00|70486.4|70466.4|70467.9|70447.5|70495.3|70471.6|70467.3|70446.3|461
1656283500000|2022-06-26 22:45:00|70468.5|70448.5|70467.3|70447.3|70470.9|70450.9|70457.1|70437.1|403
1656283800000|2022-06-26 22:50:00|70466.2|70446.2|70453.8|70433.8|70466.9|70446.9|70451.2|70431.2|376
1656284100000|2022-06-26 22:55:00|70449.7|70429.7|70440.9|70420.9|70458.7|70438.2|70440.5|70417.9|402
1656284400000|2022-06-26 23:00:00|70441|70421|70425.3|70405.3|70447.8|70427.3|70417.7|70395.4|506
1656284700000|2022-06-26 23:05:00|70424.9|70404.9|70395.1|70375.1|70433.3|70413.3|70374.4|70353|681
1656285000000|2022-06-26 23:10:00|70394.3|70374.3|70408.4|70388.4|70412.3|70392.3|70381.6|70363.9|629
1656285300000|2022-06-26 23:15:00|70408.1|70388.1|70430|70410|70432.4|70413.8|70405.7|70385.7|521
1656285600000|2022-06-26 23:20:00|70431.2|70411.2|70435.6|70415.6|70441.8|70421.8|70420.7|70400.7|587
1656285900000|2022-06-26 23:25:00|70435.7|70415.7|70400.3|70380.3|70435.7|70415.7|70399.7|70379.7|573
1656286200000|2022-06-26 23:30:00|70400.4|70380.4|70415.7|70395.7|70418.2|70399.4|70380.6|70361.4|605
1656286500000|2022-06-26 23:35:00|70415.6|70395.6|70397.1|70377.1|70421.2|70401.2|70394.8|70375.6|555
1656286800000|2022-06-26 23:40:00|70397.2|70377.2|70400|70380|70406.8|70387.3|70396.7|70376.7|618
1656287100000|2022-06-26 23:45:00|70399.7|70379.7|70402|70382|70403|70383|70383.2|70363.2|577
1656287400000|2022-06-26 23:50:00|70402.4|70382.4|70421.4|70401.4|70435.2|70415.2|70399.4|70379.4|616
1656287700000|2022-06-26 23:55:00|70420.9|70400.9|70428.6|70408.6|70439|70419|70417.4|70397.4|631
1656288000000|2022-06-27 00:00:00|70425.9|70405.9|70429.5|70409.5|70440|70420|70396.7|70376.7|889
1656288300000|2022-06-27 00:05:00|70430.7|70410.7|70422.3|70402.3|70435.1|70415.1|70406.9|70386.9|806
1656288600000|2022-06-27 00:10:00|70422.4|70402.4|70436.9|70416.9|70451.4|70431.4|70421.8|70401.8|733
1656288900000|2022-06-27 00:15:00|70437|70417|70438.6|70418.6|70446.2|70426.2|70427.7|70407.7|669
1656289200000|2022-06-27 00:20:00|70438.5|70418.5|70419.7|70399.7|70443.8|70423.8|70412.9|70392.9|753
1656289500000|2022-06-27 00:25:00|70419.5|70399.5|70435.8|70415.8|70437.1|70417.1|70415.9|70395.9|705
1656289800000|2022-06-27 00:30:00|70435.6|70415.6|70424|70404|70446.3|70426.3|70418.5|70398.5|755
1656290100000|2022-06-27 00:35:00|70423.9|70403.9|70430.8|70410.8|70438.6|70418.6|70417.2|70397.2|672
1656290400000|2022-06-27 00:40:00|70430.3|70410.3|70446.8|70426.8|70450.3|70430.3|70405.7|70385.7|734
1656290700000|2022-06-27 00:45:00|70446.4|70426.4|70508|70488|70509.6|70489.6|70441.4|70421.4|810
1656291000000|2022-06-27 00:50:00|70508.3|70488.3|70523|70503|70527.5|70509.8|70477.5|70458.9|905
1656291300000|2022-06-27 00:55:00|70520.9|70500.9|70505|70485|70521.7|70503.3|70485.2|70467.7|743
1656291600000|2022-06-27 01:00:00|70504.9|70484.9|70456.7|70436.7|70505|70485|70455.5|70436|874
1656291900000|2022-06-27 01:05:00|70456.3|70436.3|70462.6|70447.6|70473.3|70455.8|70448.2|70431.5|848
1656292200000|2022-06-27 01:10:00|70464.7|70444.7|70474.3|70454.3|70479.7|70462.1|70454.1|70435.6|793
1656292500000|2022-06-27 01:15:00|70476|70456|70464.5|70444.5|70478.9|70458.9|70446.9|70426.9|798
1656292800000|2022-06-27 01:20:00|70465|70445|70469.5|70449.5|70481.2|70464.1|70457.8|70437.8|778
1656293100000|2022-06-27 01:25:00|70469.9|70449.9|70466.4|70446.4|70477.8|70460.5|70458.2|70438.2|738
1656293400000|2022-06-27 01:30:00|70466.7|70446.7|70452.1|70432.1|70471.5|70455.5|70447.8|70430.3|858
1656293700000|2022-06-27 01:35:00|70450.2|70435.2|70458|70438|70469.5|70451.4|70443|70426.4|791
1656294000000|2022-06-27 01:40:00|70457.6|70437.6|70469|70449|70478.1|70461.1|70450.4|70432.3|882
1656294300000|2022-06-27 01:45:00|70469.1|70449.1|70479.2|70459.2|70482.9|70464.6|70457.4|70438.4|761
1656294600000|2022-06-27 01:50:00|70479.3|70459.3|70460.8|70445.8|70497.8|70481|70457|70440.1|823
1656294900000|2022-06-27 01:55:00|70462.3|70447.3|70474|70454|70475.1|70458.1|70447.6|70430.9|815
1656295200000|2022-06-27 02:00:00|70473.8|70453.8|70459.1|70439.1|70477.9|70458.8|70453.8|70435.6|790
1656295500000|2022-06-27 02:05:00|70459.9|70439.9|70482|70462|70486.3|70467.9|70456.3|70437|776
1656295800000|2022-06-27 02:10:00|70482.1|70462.1|70481.1|70461.1|70487.5|70471.4|70466.8|70449.1|737
1656296100000|2022-06-27 02:15:00|70481.3|70461.3|70462.6|70442.6|70485.9|70465.9|70458.3|70438.3|610
1656296400000|2022-06-27 02:20:00|70463.3|70443.3|70476.9|70456.9|70479.4|70459.4|70459.6|70439.6|673
1656296700000|2022-06-27 02:25:00|70475.6|70455.6|70478.3|70458.3|70484.1|70464.1|70464.4|70444.4|587
1656297000000|2022-06-27 02:30:00|70478|70458|70460.6|70440.6|70478|70458|70441.4|70422.2|883
1656297300000|2022-06-27 02:35:00|70461.8|70441.8|70452.8|70432.8|70467.4|70447.4|70434.7|70414.7|853
1656297600000|2022-06-27 02:40:00|70452.7|70432.7|70463.6|70443.6|70471|70451|70449.3|70429.3|627
1656297900000|2022-06-27 02:45:00|70463.8|70443.8|70479.7|70459.7|70480.1|70460.1|70454.4|70434.4|621
1656298200000|2022-06-27 02:50:00|70479.4|70459.4|70488.8|70468.8|70490.9|70470.9|70474.9|70454.9|562
1656298500000|2022-06-27 02:55:00|70485.6|70465.6|70505.6|70485.6|70513.4|70493.4|70485.6|70465.6|618
1656298800000|2022-06-27 03:00:00|70505.7|70485.7|70503.9|70483.9|70511.1|70491.1|70495.6|70475.6|667
1656299100000|2022-06-27 03:05:00|70503.6|70483.6|70510.1|70490.1|70512.1|70492.1|70498.3|70478.3|557
1656299400000|2022-06-27 03:10:00|70510.2|70490.2|70520.9|70500.9|70529.5|70509.5|70500.6|70480.6|516
1656299700000|2022-06-27 03:15:00|70521.3|70501.3|70523.1|70503.1|70533.6|70513.6|70515.5|70495.5|469
1656300000000|2022-06-27 03:20:00|70523.4|70503.4|70522.8|70502.8|70535.5|70515.5|70519.5|70499.5|512
1656300300000|2022-06-27 03:25:00|70523|70503|70512.7|70492.7|70531.3|70511.3|70509.3|70489.3|545
1656300600000|2022-06-27 03:30:00|70511.2|70491.2|70525|70505|70527.8|70507.8|70507.8|70487.8|731
1656300900000|2022-06-27 03:35:00|70524|70504|70523|70503|70535.8|70516.1|70518.1|70498.1|635
1656301200000|2022-06-27 03:40:00|70522.9|70502.9|70519.1|70499.1|70527.9|70507.6|70516.7|70496.7|481
1656301500000|2022-06-27 03:45:00|70518.4|70498.4|70538.7|70518.7|70546.4|70526.4|70518.4|70498.4|540
1656301800000|2022-06-27 03:50:00|70538.8|70518.8|70539.7|70519.7|70544.2|70525.8|70536.4|70516.4|535
1656302100000|2022-06-27 03:55:00|70539.5|70519.5|70503.8|70483.8|70541.4|70521.4|70502.1|70483.3|588
1656302400000|2022-06-27 04:00:00|70503.3|70483.3|70505|70485|70515.4|70497.8|70496.7|70480.1|705
1656302700000|2022-06-27 04:05:00|70505.2|70485.2|70501|70481|70506.5|70487.8|70496.9|70477.9|591
1656303000000|2022-06-27 04:10:00|70500.8|70480.8|70498.8|70478.8|70504.9|70486.1|70494|70476.9|622
1656303300000|2022-06-27 04:15:00|70498.9|70478.9|70479.3|70459.3|70500.7|70480.7|70477.5|70459.3|667
1656303600000|2022-06-27 04:20:00|70479.2|70459.2|70462.2|70442.2|70487.9|70469.4|70456.7|70439.5|718
1656303900000|2022-06-27 04:25:00|70462.1|70442.1|70449.3|70429.3|70464|70444|70443.6|70426|532
1656304200000|2022-06-27 04:30:00|70448.6|70433.6|70456.8|70436.8|70459.1|70440.9|70444.4|70426.6|553
1656304500000|2022-06-27 04:35:00|70457|70437|70456.7|70441.7|70471.2|70453.7|70451.1|70433.5|555
1656304800000|2022-06-27 04:40:00|70456.6|70441.6|70459.1|70439.1|70465|70447.2|70445.9|70430.9|624
1656305100000|2022-06-27 04:45:00|70458.8|70438.8|70447.1|70432.1|70459.9|70441.3|70445|70426.3|538
1656305400000|2022-06-27 04:50:00|70447|70432|70450.4|70435.4|70460.1|70442.7|70443.5|70426.7|557
1656305700000|2022-06-27 04:55:00|70450.5|70435.5|70448|70428|70453.9|70436.4|70442.3|70424.9|557
1656306000000|2022-06-27 05:00:00|70447.9|70427.9|70438.7|70423.7|70450.4|70432.8|70433.2|70415.9|623
1656306300000|2022-06-27 05:05:00|70438.6|70423.6|70428.8|70413.8|70443.1|70425.7|70425.7|70408.3|607
1656306600000|2022-06-27 05:10:00|70428.7|70413.7|70411|70391|70439.1|70420.9|70407.4|70389.9|629
1656306900000|2022-06-27 05:15:00|70411.2|70391.2|70420.7|70400.7|70422.7|70405.6|70396.5|70379.3|663
1656307200000|2022-06-27 05:20:00|70420.9|70400.9|70425.8|70410.8|70432|70414.6|70417.5|70399.5|703
1656307500000|2022-06-27 05:25:00|70425.9|70410.9|70420.2|70400.2|70431.9|70415.5|70415.3|70397.6|684
1656307800000|2022-06-27 05:30:00|70420.5|70400.5|70435|70420|70439.5|70420.4|70415.7|70398.7|730
1656308100000|2022-06-27 05:35:00|70435.1|70420.1|70435.7|70415.7|70444.6|70427.6|70429.7|70412.6|698
1656308400000|2022-06-27 05:40:00|70435.8|70415.8|70440.3|70425.3|70449|70430.6|70430.2|70412.6|762
1656308700000|2022-06-27 05:45:00|70440.2|70425.2|70435.5|70420.5|70454.1|70436.8|70435.2|70417.9|641
1656309000000|2022-06-27 05:50:00|70435.6|70420.6|70460.1|70440.1|70462.1|70443.6|70435.6|70419.2|652
1656309300000|2022-06-27 05:55:00|70460|70440|70476.4|70461.4|70482.2|70465|70452.6|70435.2|671
1656309600000|2022-06-27 06:00:00|70478.4|70458.4|70471.6|70451.6|70485.4|70469.4|70454.4|70439.4|872
1656309900000|2022-06-27 06:05:00|70468.3|70453.3|70460.5|70445.5|70478.9|70460.9|70457|70439.2|842
1656310200000|2022-06-27 06:10:00|70463.5|70443.5|70488.6|70473.6|70490.7|70475|70450.7|70432.8|811
1656310500000|2022-06-27 06:15:00|70488.5|70473.5|70490.8|70475.8|70502.4|70486.1|70480.3|70465.2|789
1656310800000|2022-06-27 06:20:00|70491.3|70476.3|70494.1|70479.1|70505.3|70490.3|70471.5|70454.2|797
1656311100000|2022-06-27 06:25:00|70494|70479|70473.9|70458.9|70508.5|70493|70473.5|70458.5|841
1656311400000|2022-06-27 06:30:00|70473.5|70458.5|70455|70440|70492.7|70476.2|70454.9|70439.9|860
1656311700000|2022-06-27 06:35:00|70455.4|70440.4|70443.9|70423.9|70464.8|70447.2|70438.5|70423.1|794
1656312000000|2022-06-27 06:40:00|70441.5|70426.5|70485.5|70465.5|70495.5|70477.5|70441.5|70424.4|829
1656312300000|2022-06-27 06:45:00|70485.9|70465.9|70453|70433|70485.9|70466.8|70441.9|70425.3|806
1656312600000|2022-06-27 06:50:00|70453.5|70433.5|70434.2|70419.2|70476.4|70459.3|70433.7|70417|847
1656312900000|2022-06-27 06:55:00|70434.6|70419.6|70414.1|70399.1|70441.9|70424.1|70404.9|70389.9|881
1656313200000|2022-06-27 07:00:00|70413.3|70398.3|70381.4|70366.4|70449.8|70431.3|70377.8|70360.9|999
1656313500000|2022-06-27 07:05:00|70380.6|70365.6|70381.5|70361.5|70398|70382.3|70353.7|70338.5|964
1656313800000|2022-06-27 07:10:00|70381.4|70361.4|70425.4|70405.4|70434.9|70417.4|70375.5|70356.8|957
1656314100000|2022-06-27 07:15:00|70425.5|70405.5|70402.5|70382.5|70425.5|70405.5|70380.5|70364.9|931
1656314400000|2022-06-27 07:20:00|70402.6|70382.6|70397.1|70377.1|70409.7|70392.8|70381|70362|973
1656314700000|2022-06-27 07:25:00|70396.2|70381.2|70326.9|70306.9|70404.2|70388.2|70308.7|70288.7|1022
1656315000000|2022-06-27 07:30:00|70326.2|70306.2|70318.4|70303.4|70345.5|70328.4|70309|70290.7|1025
1656315300000|2022-06-27 07:35:00|70317.5|70302.5|70319.6|70304.6|70334.3|70319.3|70311.1|70293.7|912
1656315600000|2022-06-27 07:40:00|70320|70305|70330.8|70315.8|70345.4|70327.8|70310.1|70295.1|893
1656315900000|2022-06-27 07:45:00|70331.7|70316.7|70328.2|70313.2|70341.1|70322.8|70317.6|70302.6|828
1656316200000|2022-06-27 07:50:00|70328.4|70313.4|70309.4|70294.4|70328.9|70313.9|70305.2|70288.7|822
1656316500000|2022-06-27 07:55:00|70309.2|70294.2|70287.3|70267.3|70309.2|70294.2|70267.3|70251.2|865
1656316800000|2022-06-27 08:00:00|70282.6|70267.6|70287.5|70272.5|70306|70291|70261.8|70246.8|890
1656317100000|2022-06-27 08:05:00|70287.4|70272.4|70303.4|70283.4|70309|70293.2|70280|70264.3|830
1656317400000|2022-06-27 08:10:00|70300.2|70285.2|70319|70304|70331.1|70313.3|70295.6|70279.5|873
1656317700000|2022-06-27 08:15:00|70319.2|70304.2|70327.6|70312.6|70334.7|70319.7|70296.9|70281.9|838
1656318000000|2022-06-27 08:20:00|70326.9|70311.9|70323.7|70308.7|70358.4|70338.4|70321.6|70304.5|858
1656318300000|2022-06-27 08:25:00|70323.2|70308.2|70338.6|70318.6|70347.2|70332.2|70316.6|70301.4|888
1656318600000|2022-06-27 08:30:00|70338.5|70318.5|70353|70338|70367.6|70347.9|70330.7|70313|928
1656318900000|2022-06-27 08:35:00|70352.9|70337.9|70360.8|70340.8|70379.1|70361.8|70352.6|70335.6|874
1656319200000|2022-06-27 08:40:00|70358.5|70343.5|70314.9|70294.9|70361.9|70344.6|70307.1|70289.1|826
1656319500000|2022-06-27 08:45:00|70314.8|70294.8|70311.7|70291.7|70319.9|70301.2|70292.4|70277.4|850
1656319800000|2022-06-27 08:50:00|70311|70291|70326.1|70311.1|70329.2|70311.7|70304.9|70287.1|888
1656320100000|2022-06-27 08:55:00|70327.1|70312.1|70317.4|70302.4|70335.2|70318.1|70306.4|70289.4|836
1656320400000|2022-06-27 09:00:00|70315.4|70300.4|70314.4|70299.4|70319.1|70303.5|70296.2|70278.7|880
1656320700000|2022-06-27 09:05:00|70313.6|70298.6|70307.5|70287.5|70328.3|70311|70301.2|70286.2|801
1656321000000|2022-06-27 09:10:00|70304.8|70289.8|70331.5|70316.5|70332.7|70317.7|70287.1|70272.1|866
1656321300000|2022-06-27 09:15:00|70333.7|70313.7|70328.9|70313.9|70334.2|70317.5|70304.6|70289.6|825
1656321600000|2022-06-27 09:20:00|70328.8|70313.8|70341.2|70326.2|70359.6|70342.6|70321.2|70306.2|902
1656321900000|2022-06-27 09:25:00|70343.4|70328.4|70353.7|70333.7|70369.4|70354.4|70340.6|70323.2|884
1656322200000|2022-06-27 09:30:00|70353.9|70333.9|70358.6|70338.6|70365.4|70349|70338.6|70323.6|825
1656322500000|2022-06-27 09:35:00|70358.1|70343.1|70358.1|70338.1|70365.4|70347.1|70344.2|70329.2|854
1656322800000|2022-06-27 09:40:00|70357.2|70337.2|70346.5|70326.5|70358.5|70342.7|70333.5|70317.5|852
1656323100000|2022-06-27 09:45:00|70346.3|70326.3|70336|70321|70361.9|70345.1|70335.7|70320.7|759
1656323400000|2022-06-27 09:50:00|70336.2|70321.2|70361.9|70346.9|70362.3|70347.3|70298.3|70283.3|766
1656323700000|2022-06-27 09:55:00|70359.9|70344.9|70412.8|70397.8|70418.8|70401.2|70353.8|70338.8|960
1656324000000|2022-06-27 10:00:00|70411.5|70396.5|70367.1|70352.1|70413.1|70396.5|70359.2|70342|948
1656324300000|2022-06-27 10:05:00|70369.9|70349.9|70399.1|70384.1|70402.1|70385.1|70368.5|70349.5|847
1656324600000|2022-06-27 10:10:00|70400.7|70380.7|70364.1|70344.1|70414.7|70397.7|70361.2|70342.7|833
1656324900000|2022-06-27 10:15:00|70363.8|70343.8|70392.4|70372.4|70405.6|70388.4|70348.5|70332.1|800
1656325200000|2022-06-27 10:20:00|70388.9|70368.9|70358.1|70338.1|70396.3|70377.5|70350.9|70333.6|768
1656325500000|2022-06-27 10:25:00|70357.8|70337.8|70344.9|70324.9|70359.9|70341.8|70333.6|70316.5|890
1656325800000|2022-06-27 10:30:00|70345|70325|70328.1|70308.1|70348.4|70329.4|70320.3|70303.1|910
1656326100000|2022-06-27 10:35:00|70325.2|70310.2|70312.6|70292.6|70327.7|70310.6|70306.4|70289.8|857
1656326400000|2022-06-27 10:40:00|70312.1|70292.1|70307.6|70292.6|70341|70323.2|70300.4|70282.8|837
1656326700000|2022-06-27 10:45:00|70307.5|70292.5|70297.2|70277.2|70317.1|70298.7|70286.9|70269.6|828
1656327000000|2022-06-27 10:50:00|70296.5|70276.5|70299.1|70279.1|70305.4|70287.9|70280.5|70263.9|804
1656327300000|2022-06-27 10:55:00|70299|70279|70305.7|70285.7|70323.2|70305.3|70292|70274.6|790
1656327600000|2022-06-27 11:00:00|70301.9|70286.9|70313.1|70298.1|70319.1|70301.4|70294.1|70277.7|790
1656327900000|2022-06-27 11:05:00|70315.8|70295.8|70328.3|70308.3|70340.2|70322.7|70307.3|70291|816
1656328200000|2022-06-27 11:10:00|70328.6|70308.6|70359.5|70339.5|70360.8|70342.5|70322.3|70305.8|812
1656328500000|2022-06-27 11:15:00|70353|70338|70365|70345|70370.4|70353.1|70345.6|70328.4|799
1656328800000|2022-06-27 11:20:00|70365.3|70345.3|70353|70338|70369.1|70352.2|70340.6|70322.9|728
1656329100000|2022-06-27 11:25:00|70356.2|70336.2|70392.6|70372.6|70392.7|70375.7|70351.6|70335.4|767
1656329400000|2022-06-27 11:30:00|70392.7|70372.7|70372.6|70357.6|70396.1|70379.1|70348.4|70330.2|751
1656329700000|2022-06-27 11:35:00|70372.9|70357.9|70358.6|70338.6|70376.2|70359.7|70353.7|70338|786
1656330000000|2022-06-27 11:40:00|70358.5|70338.5|70355.5|70340.5|70360.2|70343.5|70337.1|70320|717
1656330300000|2022-06-27 11:45:00|70356|70341|70416.3|70401.3|70431.5|70415|70352.5|70337.5|844
1656330600000|2022-06-27 11:50:00|70417.5|70402.5|70413.6|70398.6|70436.1|70418.8|70395.3|70380.3|857
1656330900000|2022-06-27 11:55:00|70413.7|70398.7|70416.1|70401.1|70435.6|70418.2|70406.8|70391.8|842
1656331200000|2022-06-27 12:00:00|70420|70400|70395|70380|70420.5|70405.5|70381.7|70365.9|947
1656331500000|2022-06-27 12:05:00|70394.6|70379.6|70383.4|70368.4|70403.5|70388.3|70375.8|70359.6|864
1656331800000|2022-06-27 12:10:00|70381.5|70366.5|70389.7|70374.7|70397|70382|70374.4|70358|888
1656332100000|2022-06-27 12:15:00|70390.2|70375.2|70414.1|70394.1|70432.5|70414.3|70390.2|70375.2|865
1656332400000|2022-06-27 12:20:00|70413.6|70393.6|70430.3|70415.3|70446.7|70429.2|70391.2|70374.1|855
1656332700000|2022-06-27 12:25:00|70430.4|70415.4|70418.1|70398.1|70443.1|70425.8|70411.3|70394|808
1656333000000|2022-06-27 12:30:00|70416.3|70396.3|70429.5|70409.5|70444.6|70424.6|70396.6|70376.6|1004
1656333300000|2022-06-27 12:35:00|70429.1|70409.1|70457.1|70437.1|70457.1|70437.1|70395.3|70378.3|922
1656333600000|2022-06-27 12:40:00|70456.5|70436.5|70475.2|70455.2|70512.5|70495.4|70450|70430|953
1656333900000|2022-06-27 12:45:00|70472.4|70457.4|70460.6|70445.6|70476.2|70458.5|70440.2|70425.2|854
1656334200000|2022-06-27 12:50:00|70460.7|70445.7|70434.3|70419.3|70469.4|70453|70429.2|70411.9|902
1656334500000|2022-06-27 12:55:00|70434.4|70419.4|70409.2|70394.2|70443.2|70425.7|70397.1|70377.8|838
1656334800000|2022-06-27 13:00:00|70407.9|70392.9|70354.3|70339.3|70407.9|70392.9|70352.9|70337.1|939
1656335100000|2022-06-27 13:05:00|70354.2|70339.2|70349.5|70329.5|70359.2|70341.5|70310.3|70293.6|962
1656335400000|2022-06-27 13:10:00|70349|70329|70304.2|70289.2|70350.5|70332.5|70302.4|70285.8|986
1656335700000|2022-06-27 13:15:00|70304.1|70289.1|70319.5|70299.5|70327.2|70309.8|70293.4|70278.4|915
1656336000000|2022-06-27 13:20:00|70319.7|70299.7|70335|70315|70338.3|70323.3|70312.4|70295|814
1656336300000|2022-06-27 13:25:00|70335.5|70315.5|70313.1|70293.1|70341.3|70324.7|70307.3|70289.8|855
1656336600000|2022-06-27 13:30:00|70310.8|70295.8|70346.2|70331.2|70364.8|70349.8|70307.5|70289.8|1039
1656336900000|2022-06-27 13:35:00|70344.9|70329.9|70364.1|70344.1|70372.2|70357.2|70317.2|70300.1|1006
1656337200000|2022-06-27 13:40:00|70364.2|70344.2|70291.9|70276.9|70372.9|70355.9|70291.9|70273.9|1015
1656337500000|2022-06-27 13:45:00|70294.1|70274.1|70336.5|70316.5|70350.9|70333.7|70290|70273.5|1067
1656337800000|2022-06-27 13:50:00|70336.6|70316.6|70297.2|70282.2|70336.6|70316.6|70293.3|70277.8|1040
1656338100000|2022-06-27 13:55:00|70297.3|70282.3|70323.3|70303.3|70330.9|70313.4|70288.8|70271.9|970
1656338400000|2022-06-27 14:00:00|70323|70303|70314.4|70294.4|70323.1|70303.7|70289.3|70273.1|1048
1656338700000|2022-06-27 14:05:00|70311.7|70296.7|70363.8|70343.8|70384.4|70367.5|70308.2|70290.1|1044
1656339000000|2022-06-27 14:10:00|70363.7|70343.7|70372.9|70357.9|70383.2|70367.3|70341.8|70325.3|1015
1656339300000|2022-06-27 14:15:00|70372.6|70357.6|70345.8|70330.8|70390.2|70372.8|70342.5|70327.5|973
1656339600000|2022-06-27 14:20:00|70345.1|70330.1|70359.5|70344.5|70373|70358|70311.9|70296.4|968
1656339900000|2022-06-27 14:25:00|70359.2|70344.2|70372.9|70352.9|70396.8|70381.8|70358.8|70343.8|986
1656340200000|2022-06-27 14:30:00|70375.2|70355.2|70340|70325|70384.6|70367.8|70333|70318|1000
1656340500000|2022-06-27 14:35:00|70340.9|70325.9|70357.4|70342.4|70373.6|70355.2|70326|70311|951
1656340800000|2022-06-27 14:40:00|70358.7|70343.7|70313.1|70293.1|70369.4|70351.8|70309.8|70292.5|946
1656341100000|2022-06-27 14:45:00|70313.2|70293.2|70258.8|70238.8|70320.6|70303|70226.3|70206.3|1046
1656341400000|2022-06-27 14:50:00|70259.4|70239.4|70221.1|70206.1|70269.5|70249.5|70217.5|70200|1044
1656341700000|2022-06-27 14:55:00|70224.3|70204.3|70218.2|70203.2|70239|70223.2|70205.1|70189.3|1045
1656342000000|2022-06-27 15:00:00|70219.3|70204.3|70228.7|70213.7|70233.8|70218.8|70198.2|70183.2|1019
1656342300000|2022-06-27 15:05:00|70228.4|70213.4|70203.2|70188.2|70228.4|70213.4|70197.8|70181|890
1656342600000|2022-06-27 15:10:00|70204.5|70189.5|70169.7|70154.7|70211.9|70193.4|70151.4|70131.5|922
1656342900000|2022-06-27 15:15:00|70170.3|70155.3|70116.9|70101.9|70178.3|70161.8|70100.1|70081.9|1003
1656343200000|2022-06-27 15:20:00|70117.2|70102.2|70129.6|70114.6|70155.3|70138.2|70111.2|70095.1|983
1656343500000|2022-06-27 15:25:00|70130.2|70115.2|70134.7|70119.7|70143.1|70125.8|70103.8|70086.6|926
1656343800000|2022-06-27 15:30:00|70134.4|70119.4|70108.9|70093.9|70150.8|70135.8|70108.8|70091.6|1006
1656344100000|2022-06-27 15:35:00|70110.1|70095.1|70159.9|70139.9|70162.5|70145.2|70105.9|70088.6|987
1656344400000|2022-06-27 15:40:00|70161|70141|70169.6|70154.6|70171.5|70155.6|70139.6|70124.6|896
1656344700000|2022-06-27 15:45:00|70168.2|70153.2|70162.8|70147.8|70169.1|70154.1|70150.3|70133.4|807
1656345000000|2022-06-27 15:50:00|70165.1|70145.1|70185.9|70170.9|70202.9|70184.9|70159.6|70141.3|881
1656345300000|2022-06-27 15:55:00|70186.2|70171.2|70197.2|70182.2|70202.5|70187.2|70172.3|70155.3|815
1656345600000|2022-06-27 16:00:00|70196.9|70181.9|70195.3|70180.3|70199.6|70184.6|70176|70159.5|861
1656345900000|2022-06-27 16:05:00|70195.2|70180.2|70170.9|70150.9|70210.7|70195.4|70168.1|70148.6|826
1656346200000|2022-06-27 16:10:00|70170.4|70150.4|70195.6|70175.6|70195.9|70179|70167|70149.1|814
1656346500000|2022-06-27 16:15:00|70195.7|70175.7|70203.7|70188.7|70218.9|70202.4|70190.7|70172.5|723
1656346800000|2022-06-27 16:20:00|70203.3|70188.3|70192|70177|70207|70189.6|70185.2|70170|791
1656347100000|2022-06-27 16:25:00|70191.9|70176.9|70208.5|70193.5|70212|70195.5|70191.4|70175.4|733
1656347400000|2022-06-27 16:30:00|70208.6|70193.6|70235.4|70220.4|70238.6|70221.7|70197.9|70182.9|771
1656347700000|2022-06-27 16:35:00|70236.3|70221.3|70229.4|70214.4|70245.7|70229.4|70225.3|70206.3|748
1656348000000|2022-06-27 16:40:00|70230|70215|70227.7|70212.7|70232.7|70215.5|70214.4|70197.2|597
1656348300000|2022-06-27 16:45:00|70227.5|70212.5|70225.2|70210.2|70231.8|70215.4|70211.1|70194.3|670
1656348600000|2022-06-27 16:50:00|70225.1|70210.1|70222.3|70207.3|70241.8|70225.2|70217.9|70200.8|708
1656348900000|2022-06-27 16:55:00|70224.6|70204.6|70216.4|70201.4|70228.7|70210.5|70203.2|70187.8|757
1656349200000|2022-06-27 17:00:00|70217.8|70202.8|70259|70244|70294.3|70274.3|70204.6|70189.6|931
1656349500000|2022-06-27 17:05:00|70258.7|70243.7|70295.4|70275.4|70310.7|70292.8|70258.7|70240.8|887
1656349800000|2022-06-27 17:10:00|70295.5|70275.5|70287.2|70267.2|70301.5|70286.5|70274.5|70259.2|802
1656350100000|2022-06-27 17:15:00|70285.5|70270.5|70289.9|70269.9|70314.2|70296.7|70283.9|70266.4|807
1656350400000|2022-06-27 17:20:00|70289.5|70269.5|70284.2|70269.2|70292.1|70272.2|70269.6|70252.3|768
1656350700000|2022-06-27 17:25:00|70284.4|70269.4|70271.3|70256.3|70300.3|70280.7|70266.9|70250.2|745
1656351000000|2022-06-27 17:30:00|70271.8|70256.8|70290.1|70275.1|70295.7|70278.4|70271.2|70254.7|825
1656351300000|2022-06-27 17:35:00|70290.2|70275.2|70274.3|70254.3|70296.5|70278.7|70268.9|70251.4|721
1656351600000|2022-06-27 17:40:00|70274.2|70254.2|70282.5|70262.5|70297.1|70277.4|70273.3|70254.2|671
1656351900000|2022-06-27 17:45:00|70282.4|70262.4|70296.5|70276.5|70298.2|70282.6|70277.3|70260.7|614
1656352200000|2022-06-27 17:50:00|70294.8|70274.8|70296.2|70276.2|70302.5|70286.8|70283.6|70266.6|735
1656352500000|2022-06-27 17:55:00|70296.1|70276.1|70264.7|70244.7|70296.9|70278.2|70251.1|70235|807
1656352800000|2022-06-27 18:00:00|70259.9|70244.9|70260.1|70245.1|70266.2|70248.9|70237.5|70222.5|936
1656353100000|2022-06-27 18:05:00|70259.7|70244.7|70282.7|70262.7|70285.9|70270.8|70255.1|70237.5|741
1656353400000|2022-06-27 18:10:00|70282.6|70262.6|70274.8|70259.8|70286|70269.3|70269.3|70253|618
1656353700000|2022-06-27 18:15:00|70275|70260|70271.9|70251.9|70278|70261.2|70263.6|70247.6|715
1656354000000|2022-06-27 18:20:00|70272|70252|70259.4|70244.4|70275.4|70256.3|70254.5|70237.8|634
1656354300000|2022-06-27 18:25:00|70259.5|70244.5|70255.6|70240.6|70274|70256.6|70247.2|70231.6|738
1656354600000|2022-06-27 18:30:00|70256.2|70241.2|70258.6|70238.6|70260.1|70243.5|70247.2|70229.8|707
1656354900000|2022-06-27 18:35:00|70258.9|70238.9|70269.6|70254.6|70279.3|70262.4|70256.8|70238.9|601
1656355200000|2022-06-27 18:40:00|70271.9|70251.9|70299.7|70279.7|70299.9|70282.7|70268.7|70250.5|628
1656355500000|2022-06-27 18:45:00|70299.5|70279.5|70303.1|70288.1|70308.2|70291.7|70289.7|70271.2|590
1656355800000|2022-06-27 18:50:00|70303|70288|70313.2|70298.2|70336.4|70320|70302.8|70287.1|782
1656356100000|2022-06-27 18:55:00|70312.9|70297.9|70303.5|70288.5|70319.3|70302.5|70299.9|70282|639
1656356400000|2022-06-27 19:00:00|70301.9|70286.9|70326.8|70306.8|70346.4|70328.2|70300.6|70285.6|783
1656356700000|2022-06-27 19:05:00|70327.1|70307.1|70309.8|70289.8|70329.3|70312.5|70307.8|70288.5|676
1656357000000|2022-06-27 19:10:00|70309.5|70289.5|70277.8|70257.8|70309.6|70290.1|70274.1|70254.1|757
1656357300000|2022-06-27 19:15:00|70277.6|70257.6|70286.8|70266.8|70287.6|70270.4|70273.6|70257.1|605
1656357600000|2022-06-27 19:20:00|70287.1|70267.1|70290.2|70270.2|70296.9|70276.9|70281.9|70262.5|598
1656357900000|2022-06-27 19:25:00|70288.1|70273.1|70286.5|70266.5|70292.6|70275.4|70279.3|70261.8|610
1656358200000|2022-06-27 19:30:00|70286.8|70266.8|70301.5|70286.5|70305|70290|70282|70264.9|672
1656358500000|2022-06-27 19:35:00|70301.1|70286.1|70305.3|70285.3|70320.7|70303.1|70301.1|70282.9|729
1656358800000|2022-06-27 19:40:00|70305.5|70285.5|70297.4|70277.4|70307.7|70291.8|70293.8|70275.9|701
1656359100000|2022-06-27 19:45:00|70293.6|70278.6|70293.2|70278.2|70299.6|70282.4|70283.6|70266.8|580
1656359400000|2022-06-27 19:50:00|70293.4|70278.4|70311.7|70296.7|70319.3|70303|70293.4|70277.3|742
1656359700000|2022-06-27 19:55:00|70311.8|70296.8|70343.2|70323.2|70347.3|70328|70311.8|70294.6|804
1656360000000|2022-06-27 20:00:00|70343.7|70323.7|70344|70324|70358.7|70339.8|70334.1|70314.1|650
1656360300000|2022-06-27 20:05:00|70345|70325|70345.1|70325.1|70348.3|70328.3|70336.9|70316.9|311
1656360600000|2022-06-27 20:10:00|70345.5|70325.5|70335.4|70315.4|70345.5|70325.5|70323.8|70303.8|410
1656360900000|2022-06-27 20:15:00|70335.7|70315.7|70324.7|70304.7|70351.2|70331.2|70321.3|70301.3|347
1656361200000|2022-06-27 20:20:00|70324.6|70304.6|70315.4|70295.4|70326.2|70306.2|70315.4|70295.4|240
1656361500000|2022-06-27 20:25:00|70316.2|70296.2|70332.5|70312.5|70341|70321|70315.3|70295.3|239
1656361800000|2022-06-27 20:30:00|70332.7|70312.7|70347|70327|70349.2|70331.5|70329.1|70309.1|276
1656362100000|2022-06-27 20:35:00|70347.1|70327.1|70345.9|70325.9|70348.7|70331.6|70344.6|70324.6|268
1656362400000|2022-06-27 20:40:00|70346.5|70326.5|70347.6|70327.6|70349.4|70329.4|70338.2|70318.2|210
1656362700000|2022-06-27 20:45:00|70347.4|70327.4|70339.8|70319.8|70347.5|70327.5|70330.9|70310.9|282
1656363000000|2022-06-27 20:50:00|70339.4|70319.4|70313.4|70289.2|70340.7|70320.7|70309.5|70287.1|433
1656363300000|2022-06-27 20:55:00|70311.3|70289.9|70320.8|70282.1|70327.7|70301.4|70310|70279.8|330
1656363600000|2022-06-27 21:00:00|70329.8|70253|70319.1|70272|70368.7|70273|70319.1|70247.6|100
1656363900000|2022-06-27 21:05:00|70316.7|70274.2|70304.7|70268.5|70328.6|70276.3|70299.6|70263.8|90
1656364200000|2022-06-27 21:10:00|70315.9|70261.8|70315|70273.5|70317.1|70277.7|70295.5|70256.7|107
1656364500000|2022-06-27 21:15:00|70315.1|70273|70298.1|70278.1|70315.5|70278.2|70293.9|70268.7|149
1656364800000|2022-06-27 21:20:00|70300.8|70277.9|70321.2|70289.5|70331.5|70293.8|70300.8|70265.2|100
1656365100000|2022-06-27 21:25:00|70321|70288.8|70320.6|70287.9|70324.8|70291.4|70303.4|70273.2|143
1656365400000|2022-06-27 21:30:00|70309.7|70288.2|70317.6|70279.1|70325.1|70292.5|70304.9|70277.2|177
1656365700000|2022-06-27 21:35:00|70319.2|70278.8|70321|70292.5|70325|70292.5|70308.4|70276|184
1656366000000|2022-06-27 21:40:00|70318.9|70287.3|70321.4|70275.3|70330.3|70289.5|70305.3|70270.2|153
1656366300000|2022-06-27 21:45:00|70321.9|70278.2|70319.5|70281.7|70334.3|70288.8|70302.6|70260.8|251
1656366600000|2022-06-27 21:50:00|70308.6|70283.5|70315|70279.4|70326.2|70283.8|70297.9|70262|165
1656366900000|2022-06-27 21:55:00|70312.4|70280.5|70317.2|70282.3|70327.1|70283.3|70305.7|70275.5|163
1656367200000|2022-06-27 22:00:00|70318.4|70276|70309.2|70283.5|70333.6|70289.4|70300.8|70264.8|324
1656367500000|2022-06-27 22:05:00|70309.9|70281.8|70308.9|70288.9|70313.9|70290.5|70303.9|70279|230
1656367800000|2022-06-27 22:10:00|70308.1|70288.1|70307.6|70287.6|70310.6|70290.5|70305.4|70279.7|228
1656368100000|2022-06-27 22:15:00|70307|70287|70314.9|70294.9|70316.7|70296.7|70303.8|70283.6|322
1656368400000|2022-06-27 22:20:00|70315|70295|70309.8|70289.8|70316.7|70296.7|70309.1|70289.1|425
1656368700000|2022-06-27 22:25:00|70310.3|70290.3|70319.1|70299.1|70326.3|70303.5|70304.5|70284.5|355
1656369000000|2022-06-27 22:30:00|70319.5|70299.5|70323.2|70303.2|70325|70304.9|70319.4|70297.1|281
1656369300000|2022-06-27 22:35:00|70322.9|70302.9|70344.4|70324.4|70346.4|70326.4|70320.6|70300.1|324
1656369600000|2022-06-27 22:40:00|70344.9|70324.9|70351.2|70331.2|70361.8|70341.8|70344.8|70324.8|449
1656369900000|2022-06-27 22:45:00|70351.7|70331.7|70344.4|70324.4|70356.1|70336.1|70343.8|70323.4|387
1656370200000|2022-06-27 22:50:00|70344.3|70324.3|70338|70318|70353|70333|70336.5|70316.5|313
1656370500000|2022-06-27 22:55:00|70338.7|70318.7|70337.4|70317.4|70341.9|70321.9|70333.1|70310|274
1656370800000|2022-06-27 23:00:00|70337.7|70317.7|70325.2|70305.2|70338.6|70317.7|70321.7|70301.7|417
1656371100000|2022-06-27 23:05:00|70325.4|70305.4|70341.4|70321.4|70352.4|70332.4|70325|70305|322
1656371400000|2022-06-27 23:10:00|70341.3|70321.3|70340.1|70320.1|70341.9|70321.9|70328.6|70308.6|301
1656371700000|2022-06-27 23:15:00|70340.2|70320.2|70350.6|70330.6|70353|70333|70336.4|70316.4|329
1656372000000|2022-06-27 23:20:00|70350.7|70330.7|70351.9|70331.9|70354.6|70334.6|70347.8|70327.8|270
1656372300000|2022-06-27 23:25:00|70350.9|70330.9|70353|70333|70359.3|70339.3|70349.3|70329.3|241
1656372600000|2022-06-27 23:30:00|70352.9|70332.9|70347.5|70327.5|70359.4|70339.4|70344.2|70324.2|312
1656372900000|2022-06-27 23:35:00|70347.3|70327.3|70336.2|70316.2|70347.3|70327.3|70331|70311|299
1656373200000|2022-06-27 23:40:00|70337.2|70317.2|70341.3|70321.3|70344.6|70324.6|70336.3|70316.3|313
1656373500000|2022-06-27 23:45:00|70341.2|70321.2|70340.3|70320.3|70343.1|70323.1|70335.6|70315.6|366
1656373800000|2022-06-27 23:50:00|70339.7|70319.7|70327.4|70307.4|70342.6|70322.6|70325.9|70305.9|467
1656374100000|2022-06-27 23:55:00|70330.6|70310.6|70339.9|70319.9|70343.2|70323.2|70326.1|70306.1|463
1656374400000|2022-06-28 00:00:00|70340.1|70320.1|70337.4|70317.4|70347|70327.5|70303.4|70286.5|894
1656374700000|2022-06-28 00:05:00|70337.6|70317.6|70329.9|70309.9|70345.2|70325.2|70326.3|70308.1|757
1656375000000|2022-06-28 00:10:00|70331.7|70311.7|70331.4|70311.4|70336.1|70318.3|70319.3|70299.3|726
1656375300000|2022-06-28 00:15:00|70331.8|70311.8|70322.6|70302.6|70333.6|70313.6|70318.9|70300.6|542
1656375600000|2022-06-28 00:20:00|70322.7|70302.7|70308.1|70288.1|70331.3|70311.6|70307.7|70287.7|661
1656375900000|2022-06-28 00:25:00|70308|70288|70322|70302|70328.4|70310|70300.8|70284.1|609
1656376200000|2022-06-28 00:30:00|70321.6|70301.6|70317.2|70297.2|70322.5|70304.9|70302.4|70284.1|629
1656376500000|2022-06-28 00:35:00|70317|70297|70341.8|70321.8|70345|70327.1|70311.5|70293.2|557
1656376800000|2022-06-28 00:40:00|70341.7|70321.7|70352.1|70332.1|70356.3|70337.3|70335.4|70317.5|560
1656377100000|2022-06-28 00:45:00|70352.2|70332.2|70360.5|70340.5|70364.3|70344.3|70347.3|70327.3|578
1656377400000|2022-06-28 00:50:00|70361|70341|70388.8|70368.8|70402.4|70382.4|70355.2|70337.5|804
1656377700000|2022-06-28 00:55:00|70386.5|70366.5|70364.5|70344.5|70386.5|70366.5|70360.7|70340.7|638
1656378000000|2022-06-28 01:00:00|70364.4|70344.4|70346.6|70331.6|70364.8|70346.5|70342.4|70323.2|764
1656378300000|2022-06-28 01:05:00|70347.1|70332.1|70348.6|70328.6|70356|70339.3|70336.1|70318.1|651
1656378600000|2022-06-28 01:10:00|70348.3|70328.3|70322.3|70302.3|70349.4|70330.6|70319.6|70301.8|608
1656378900000|2022-06-28 01:15:00|70322.2|70302.2|70321.9|70301.9|70330.4|70312.6|70319.3|70300|643
1656379200000|2022-06-28 01:20:00|70321.8|70301.8|70308.5|70288.5|70323.6|70304.4|70295.2|70276.2|741
1656379500000|2022-06-28 01:25:00|70308.4|70288.4|70328.9|70313.9|70348.2|70328.2|70296.5|70276.5|816
1656379800000|2022-06-28 01:30:00|70332|70312|70346.2|70326.2|70347.3|70328.9|70315.9|70299.6|848
1656380100000|2022-06-28 01:35:00|70347.4|70327.4|70336|70316|70347.4|70327.4|70316|70296.4|756
1656380400000|2022-06-28 01:40:00|70335.8|70315.8|70345|70325|70348|70328|70328.5|70308.5|683
1656380700000|2022-06-28 01:45:00|70344.9|70324.9|70354.6|70334.6|70373.4|70353.4|70344.9|70324.9|847
1656381000000|2022-06-28 01:50:00|70353.2|70333.2|70354.1|70334.1|70360.8|70343.2|70334.6|70314.6|929
1656381300000|2022-06-28 01:55:00|70353.9|70333.9|70373|70353|70386.5|70366.5|70348.7|70328.7|907
1656381600000|2022-06-28 02:00:00|70373.2|70353.2|70353.5|70338.5|70373.2|70354.6|70350.7|70332|840
1656381900000|2022-06-28 02:05:00|70356|70336|70349.2|70329.2|70362.5|70342.5|70340.5|70322.8|785
1656382200000|2022-06-28 02:10:00|70348.6|70328.6|70359.6|70344.6|70364.1|70347.2|70341.6|70323.4|727
1656382500000|2022-06-28 02:15:00|70359.5|70344.5|70380.2|70360.2|70386.6|70369.7|70359.5|70339.5|677
1656382800000|2022-06-28 02:20:00|70381.6|70361.6|70385.5|70370.5|70396.4|70379.3|70377.1|70357.1|726
1656383100000|2022-06-28 02:25:00|70385.6|70365.6|70382|70362|70387.9|70372|70376.3|70356.4|769
1656383400000|2022-06-28 02:30:00|70382.6|70362.6|70365.9|70345.9|70388.2|70371.1|70363.5|70345.7|735
1656383700000|2022-06-28 02:35:00|70365.7|70345.7|70362.2|70342.2|70370.1|70352.8|70359.8|70340.8|620
1656384000000|2022-06-28 02:40:00|70362.4|70342.4|70351.5|70331.5|70363.6|70344.9|70347.2|70329.3|627
1656384300000|2022-06-28 02:45:00|70351.7|70331.7|70336.8|70316.8|70361|70342.2|70331.6|70312.8|654
1656384600000|2022-06-28 02:50:00|70336.6|70316.6|70349.2|70329.2|70354.6|70334.6|70330|70310.3|726
1656384900000|2022-06-28 02:55:00|70349.9|70329.9|70362.3|70342.3|70372.4|70352.4|70349.6|70329.6|794
1656385200000|2022-06-28 03:00:00|70360.6|70345.6|70348.9|70328.9|70368.3|70350.7|70348.5|70328.5|584
1656385500000|2022-06-28 03:05:00|70348.5|70328.5|70340.2|70320.2|70350.9|70330.9|70333.3|70314.5|591
1656385800000|2022-06-28 03:10:00|70340.1|70320.1|70350.8|70330.8|70358.7|70341|70340.1|70320.1|611
1656386100000|2022-06-28 03:15:00|70351.5|70331.5|70350.6|70330.6|70358.7|70339.3|70344.2|70324.8|621
1656386400000|2022-06-28 03:20:00|70350.9|70330.9|70354.6|70334.6|70365.5|70347.8|70341.4|70323.3|758
1656386700000|2022-06-28 03:25:00|70359.5|70339.5|70351.3|70331.3|70359.8|70341.4|70340.9|70320.9|555
1656387000000|2022-06-28 03:30:00|70350.5|70330.5|70349|70329|70352.2|70335.2|70340.4|70322.6|622
1656387300000|2022-06-28 03:35:00|70349.4|70329.4|70333.4|70313.4|70354.7|70334.7|70329.7|70310.6|533
1656387600000|2022-06-28 03:40:00|70333.2|70313.2|70334.8|70314.8|70343.5|70325.1|70325.2|70306.1|587
1656387900000|2022-06-28 03:45:00|70334.7|70314.7|70319|70304|70342|70323.7|70319|70301.5|572
1656388200000|2022-06-28 03:50:00|70319.1|70304.1|70321.8|70301.8|70323.5|70305.8|70306.6|70287.4|664
1656388500000|2022-06-28 03:55:00|70321.6|70301.6|70332.9|70312.9|70332.9|70317.4|70307.3|70289.2|615
1656388800000|2022-06-28 04:00:00|70334.5|70314.5|70336.8|70316.8|70348.9|70331|70326.9|70308|523
1656389100000|2022-06-28 04:05:00|70336.3|70316.3|70332.4|70312.4|70342.9|70324.6|70328.2|70310.3|465
1656389400000|2022-06-28 04:10:00|70332.9|70312.9|70329.6|70309.6|70340.7|70323.1|70324.7|70307.4|388
1656389700000|2022-06-28 04:15:00|70329.7|70309.7|70341.2|70326.2|70345.3|70327.9|70325.9|70309|486
1656390000000|2022-06-28 04:20:00|70341.1|70326.1|70342.1|70322.1|70353.4|70336.1|70340.2|70321.2|530
1656390300000|2022-06-28 04:25:00|70342|70322|70340.6|70320.6|70352.2|70334.9|70336.4|70317.9|550
1656390600000|2022-06-28 04:30:00|70338.5|70323.5|70348.2|70328.2|70355.9|70338.9|70338.5|70318.5|627
1656390900000|2022-06-28 04:35:00|70348.3|70328.3|70343.7|70328.7|70356.6|70339.1|70336.7|70319.7|572
1656391200000|2022-06-28 04:40:00|70343|70328|70356|70341|70358.6|70341.4|70335.5|70318|519
1656391500000|2022-06-28 04:45:00|70355.9|70340.9|70361.2|70341.2|70371.2|70352.5|70354.5|70336.5|491
1656391800000|2022-06-28 04:50:00|70360.8|70340.8|70372.3|70352.3|70377.9|70361.4|70357.2|70339.9|492
1656392100000|2022-06-28 04:55:00|70372.4|70352.4|70370.2|70350.2|70380.1|70361.1|70367.9|70348.6|421
1656392400000|2022-06-28 05:00:00|70370.3|70350.3|70370.2|70350.2|70375.1|70357.6|70358.1|70338.9|582
1656392700000|2022-06-28 05:05:00|70370.4|70350.4|70363.4|70343.4|70377.4|70362.2|70361.1|70342.7|488
1656393000000|2022-06-28 05:10:00|70363.5|70343.5|70366.9|70346.9|70368.3|70350.7|70360|70340|545
1656393300000|2022-06-28 05:15:00|70367|70347|70366.3|70346.3|70367.4|70347.4|70359.8|70339.8|446
1656393600000|2022-06-28 05:20:00|70366.4|70346.4|70368.3|70348.3|70372.2|70354.5|70363.5|70343.5|441
1656393900000|2022-06-28 05:25:00|70368.4|70348.4|70373.6|70353.6|70374.7|70357.8|70362.2|70342.8|623
1656394200000|2022-06-28 05:30:00|70373.2|70353.2|70380.8|70360.8|70382.3|70364.4|70362|70342|653
1656394500000|2022-06-28 05:35:00|70380.9|70360.9|70380.2|70365.2|70392|70376.2|70374.9|70354.9|659
1656394800000|2022-06-28 05:40:00|70381.4|70366.4|70367.3|70347.3|70384.6|70366.9|70364|70346.6|592
1656395100000|2022-06-28 05:45:00|70367.4|70347.4|70377.2|70357.2|70379.3|70359.6|70352.3|70334.8|600
1656395400000|2022-06-28 05:50:00|70376.7|70356.7|70355.3|70335.3|70377.3|70360.1|70351.3|70334.3|696
1656395700000|2022-06-28 05:55:00|70356|70336|70397.1|70377.1|70400.6|70383|70354.1|70334.6|637
1656396000000|2022-06-28 06:00:00|70393.9|70373.9|70380|70360|70400.3|70380.3|70371.9|70351.9|815
1656396300000|2022-06-28 06:05:00|70380.9|70360.9|70307.2|70287.2|70392|70373.4|70302.2|70282.2|931
1656396600000|2022-06-28 06:10:00|70308.2|70288.2|70329.9|70314.9|70343.6|70325.9|70307.7|70287.7|893
1656396900000|2022-06-28 06:15:00|70329.7|70314.7|70321|70301|70339.3|70322.9|70308.5|70292|890
1656397200000|2022-06-28 06:20:00|70320.8|70300.8|70333.7|70318.7|70338.6|70322.4|70311.7|70296.1|911
1656397500000|2022-06-28 06:25:00|70333.3|70318.3|70236.1|70221.1|70348.9|70331.1|70233|70213.3|954
1656397800000|2022-06-28 06:30:00|70236|70221|70245.8|70230.8|70261.5|70243.9|70232|70214.8|947
1656398100000|2022-06-28 06:35:00|70245.5|70230.5|70224|70204|70251.7|70234.2|70211|70194.1|917
1656398400000|2022-06-28 06:40:00|70224.2|70204.2|70196.9|70176.9|70226.1|70206.1|70164.3|70144.3|1012
1656398700000|2022-06-28 06:45:00|70196.6|70176.6|70232.8|70217.8|70243.2|70224.8|70188.6|70170.5|992
1656399000000|2022-06-28 06:50:00|70234.8|70219.8|70242.1|70227.1|70254.6|70239.6|70228.8|70213.8|898
1656399300000|2022-06-28 06:55:00|70243|70228|70319.3|70299.3|70319.4|70302.4|70241.8|70225.5|932
1656399600000|2022-06-28 07:00:00|70315.8|70300.8|70302.1|70282.1|70322.4|70305.6|70293.9|70277.9|1009
1656399900000|2022-06-28 07:05:00|70297.3|70282.3|70281.6|70261.6|70313.2|70298.2|70277.5|70259.9|933
1656400200000|2022-06-28 07:10:00|70281.4|70261.4|70269.4|70254.4|70281.4|70264.4|70233.2|70215.6|999
1656400500000|2022-06-28 07:15:00|70271.8|70251.8|70259.1|70239.1|70320.6|70303.9|70243.3|70223.3|1062
1656400800000|2022-06-28 07:20:00|70260.3|70240.3|70289.2|70269.2|70308|70290.5|70256.4|70237.8|995
1656401100000|2022-06-28 07:25:00|70288.9|70268.9|70279.1|70259.1|70306.3|70289.1|70269.4|70254.4|1019
1656401400000|2022-06-28 07:30:00|70279.4|70259.4|70265.5|70245.5|70286.2|70267.6|70261.6|70243.8|1056
1656401700000|2022-06-28 07:35:00|70265.6|70245.6|70278.8|70263.8|70282.2|70264.4|70241.4|70226.4|955
1656402000000|2022-06-28 07:40:00|70278.5|70263.5|70282|70262|70295.4|70279.4|70272.7|70256.8|950
1656402300000|2022-06-28 07:45:00|70280.6|70265.6|70255.7|70240.7|70288|70270.2|70255.6|70238.7|977
1656402600000|2022-06-28 07:50:00|70255.3|70240.3|70285.9|70265.9|70286.4|70270.4|70249.7|70232.5|883
1656402900000|2022-06-28 07:55:00|70285.5|70265.5|70308.4|70288.4|70321.4|70303.2|70272.2|70254.5|962
1656403200000|2022-06-28 08:00:00|70307.8|70287.8|70334.6|70319.6|70375.2|70357.6|70299.1|70280|1031
1656403500000|2022-06-28 08:05:00|70340.2|70320.2|70336.2|70316.2|70372.4|70354.9|70299.4|70284.4|1044
1656403800000|2022-06-28 08:10:00|70335.7|70315.7|70349|70329|70371.4|70354.1|70330.9|70313.8|1009
1656404100000|2022-06-28 08:15:00|70348.9|70328.9|70326|70306|70361.3|70341.3|70308.8|70291.5|932
1656404400000|2022-06-28 08:20:00|70325.7|70305.7|70292.2|70272.2|70335.8|70319.7|70289.1|70269.6|956
1656404700000|2022-06-28 08:25:00|70295.3|70275.3|70288.6|70268.6|70301.5|70284.8|70272.7|70255|931
1656405000000|2022-06-28 08:30:00|70288.7|70268.7|70265.3|70245.3|70293.3|70276.5|70253.5|70235.2|946
1656405300000|2022-06-28 08:35:00|70266.3|70246.3|70251.4|70236.4|70277.1|70260|70242|70227|871
1656405600000|2022-06-28 08:40:00|70249.7|70234.7|70262.2|70247.2|70264.8|70249.8|70219.8|70204.8|910
1656405900000|2022-06-28 08:45:00|70263|70248|70287.7|70267.7|70299.8|70284.8|70238.9|70223.9|804
1656406200000|2022-06-28 08:50:00|70287.5|70267.5|70273.9|70253.9|70289.7|70271.4|70261.9|70243.6|903
1656406500000|2022-06-28 08:55:00|70272.4|70252.4|70256.7|70241.7|70274.8|70259.1|70243|70224.9|958
1656406800000|2022-06-28 09:00:00|70257.5|70242.5|70237.6|70222.6|70271.2|70253.7|70224.6|70208.6|899
1656407100000|2022-06-28 09:05:00|70238|70223|70246.4|70226.4|70258.2|70238.2|70223.9|70206.1|909
1656407400000|2022-06-28 09:10:00|70246.3|70226.3|70259.8|70244.8|70274.4|70255.6|70245|70225|914
1656407700000|2022-06-28 09:15:00|70259.7|70244.7|70303|70288|70311.6|70294|70259|70244|803
1656408000000|2022-06-28 09:20:00|70302.8|70287.8|70319.2|70299.2|70319.2|70301.1|70287.4|70270.3|776
1656408300000|2022-06-28 09:25:00|70319.5|70299.5|70309.4|70289.4|70322|70304|70282|70264.3|846
1656408600000|2022-06-28 09:30:00|70309.1|70289.1|70307.7|70287.7|70317.8|70298.8|70290.6|70273|851
1656408900000|2022-06-28 09:35:00|70305.4|70290.4|70313.4|70293.4|70321.6|70301.6|70299.2|70282|851
1656409200000|2022-06-28 09:40:00|70314.3|70294.3|70314.8|70294.8|70321.8|70303.1|70286.5|70268.6|847
1656409500000|2022-06-28 09:45:00|70315|70295|70305.7|70285.7|70331|70313.5|70284.5|70267.8|870
1656409800000|2022-06-28 09:50:00|70306.6|70286.6|70295.1|70280.1|70317.7|70300.4|70282.4|70267.2|894
1656410100000|2022-06-28 09:55:00|70295.3|70280.3|70299.4|70279.4|70311.6|70293.5|70279.1|70261.4|835
1656410400000|2022-06-28 10:00:00|70299.6|70279.6|70293|70273|70311.4|70292|70282.2|70264.3|916
1656410700000|2022-06-28 10:05:00|70294|70274|70292.9|70277.9|70300.2|70280.2|70273.8|70254.7|857
1656411000000|2022-06-28 10:10:00|70295.5|70275.5|70274.9|70259.9|70300.7|70283|70273.7|70256.4|805
1656411300000|2022-06-28 10:15:00|70277.4|70257.4|70270.1|70250.1|70282.6|70265.4|70263.4|70246.4|821
1656411600000|2022-06-28 10:20:00|70269.9|70249.9|70277.5|70257.5|70286.1|70268.4|70263.5|70247|843
1656411900000|2022-06-28 10:25:00|70277.6|70257.6|70272|70252|70285.9|70268.8|70262|70245|784
1656412200000|2022-06-28 10:30:00|70268.9|70253.9|70268|70253|70287.3|70267.3|70263|70245.1|841
1656412500000|2022-06-28 10:35:00|70267.8|70252.8|70310.8|70295.8|70317.6|70301.3|70262.8|70246.6|808
1656412800000|2022-06-28 10:40:00|70314.2|70294.2|70309.6|70294.6|70317.3|70298.1|70279.5|70264.5|885
1656413100000|2022-06-28 10:45:00|70311.6|70291.6|70327.3|70312.3|70343.9|70327.3|70296.9|70280.9|831
1656413400000|2022-06-28 10:50:00|70327.7|70312.7|70320.1|70305.1|70341|70326|70316.8|70300.7|816
1656413700000|2022-06-28 10:55:00|70319.7|70304.7|70346.1|70326.1|70348.7|70333.7|70319.3|70304.3|758
1656414000000|2022-06-28 11:00:00|70344.3|70329.3|70348.1|70328.1|70355|70339.6|70335.9|70319.2|766
1656414300000|2022-06-28 11:05:00|70345.7|70330.7|70355.1|70335.1|70357.7|70342.2|70340.7|70324.2|623
1656414600000|2022-06-28 11:10:00|70355|70335|70321.9|70306.9|70362|70343.1|70321.9|70303.8|766
1656414900000|2022-06-28 11:15:00|70321.8|70306.8|70312.4|70297.4|70329|70311.6|70308.4|70290.5|774
1656415200000|2022-06-28 11:20:00|70312|70297|70290.4|70270.4|70314.2|70299.2|70276.8|70261.8|785
1656415500000|2022-06-28 11:25:00|70287.6|70272.6|70299.4|70284.4|70300.5|70285.5|70277.7|70262.7|802
1656415800000|2022-06-28 11:30:00|70300.4|70285.4|70345.2|70330.2|70348.8|70331.2|70298|70281.2|835
1656416100000|2022-06-28 11:35:00|70345.1|70330.1|70366.8|70346.8|70372.5|70354.8|70326.9|70310|764
1656416400000|2022-06-28 11:40:00|70367|70347|70345.2|70325.2|70368.2|70351|70341.8|70324.9|818
1656416700000|2022-06-28 11:45:00|70343.4|70328.4|70358.4|70343.4|70367.5|70350.1|70333.4|70317.4|839
1656417000000|2022-06-28 11:50:00|70357.1|70342.1|70377.5|70357.5|70394.9|70377.6|70346.1|70330.8|897
1656417300000|2022-06-28 11:55:00|70376.2|70361.2|70395.3|70375.3|70431.1|70415.7|70376.2|70359.2|1037
1656417600000|2022-06-28 12:00:00|70393.1|70378.1|70421.9|70401.9|70437.8|70420.4|70383.2|70366.5|954
1656417900000|2022-06-28 12:05:00|70416.2|70401.2|70466.5|70451.5|70469.8|70451.5|70408|70391|910
1656418200000|2022-06-28 12:10:00|70466.6|70451.6|70452.9|70437.9|70477.4|70459.2|70433.8|70417.3|971
1656418500000|2022-06-28 12:15:00|70454.4|70434.4|70532.6|70512.6|70537.6|70518.4|70452.9|70434.4|993
1656418800000|2022-06-28 12:20:00|70530.1|70510.1|70503|70488|70530.1|70510.1|70491.1|70474|980
1656419100000|2022-06-28 12:25:00|70502.9|70487.9|70479.3|70459.3|70515.8|70495.8|70475.5|70457.7|926
1656419400000|2022-06-28 12:30:00|70479.1|70459.1|70520.7|70505.7|70521.1|70506.1|70472.5|70457.5|989
1656419700000|2022-06-28 12:35:00|70521.9|70506.9|70490.1|70470.1|70530.5|70513.4|70479|70461.8|954
1656420000000|2022-06-28 12:40:00|70486.2|70471.2|70568.3|70553.3|70575.7|70557.9|70482.6|70467.6|1057
1656420300000|2022-06-28 12:45:00|70572.3|70552.3|70600.3|70585.3|70612.4|70595.2|70561.2|70544|1024
1656420600000|2022-06-28 12:50:00|70600.7|70585.7|70623|70603|70623|70605.9|70563.8|70545.8|994
1656420900000|2022-06-28 12:55:00|70622.9|70602.9|70606|70586|70639.4|70620.4|70598.4|70581.5|848
1656421200000|2022-06-28 13:00:00|70604.7|70584.7|70610.1|70595.1|70630.3|70614.5|70574.6|70559.6|944
1656421500000|2022-06-28 13:05:00|70609.7|70594.7|70657.9|70642.9|70702.1|70686|70603.1|70588.1|972
1656421800000|2022-06-28 13:10:00|70657.5|70642.5|70671.2|70651.2|70686.2|70669|70651.4|70634|967
1656422100000|2022-06-28 13:15:00|70667.2|70652.2|70639.3|70619.3|70677.1|70659.1|70634.9|70618.8|921
1656422400000|2022-06-28 13:20:00|70638.7|70618.7|70636.4|70621.4|70642.1|70627.1|70612.2|70595.2|977
1656422700000|2022-06-28 13:25:00|70635.9|70620.9|70660.5|70640.5|70662.6|70642.6|70631.7|70615.7|859
1656423000000|2022-06-28 13:30:00|70659.6|70639.6|70650.1|70635.1|70675|70660|70633.7|70618.5|1036
1656423300000|2022-06-28 13:35:00|70650.4|70635.4|70665.4|70645.4|70666.7|70651.7|70643.8|70628.8|952
1656423600000|2022-06-28 13:40:00|70663.2|70648.2|70630.6|70615.6|70684.9|70666.4|70626.6|70611.6|931
1656423900000|2022-06-28 13:45:00|70631.2|70616.2|70661.3|70646.3|70682.2|70665.7|70626.5|70611.5|982
1656424200000|2022-06-28 13:50:00|70661.2|70646.2|70611.8|70596.8|70671.2|70654.4|70609.5|70594.5|995
1656424500000|2022-06-28 13:55:00|70611.9|70596.9|70638.5|70618.5|70647.6|70631.7|70596|70581|984
1656424800000|2022-06-28 14:00:00|70640.5|70620.5|70701.9|70686.9|70735|70717|70633|70613|1107
1656425100000|2022-06-28 14:05:00|70702|70687|70701.9|70686.9|70729|70714|70685.9|70670.9|1000
1656425400000|2022-06-28 14:10:00|70703.2|70688.2|70688|70673|70707.6|70692.6|70683.6|70666.8|952
1656425700000|2022-06-28 14:15:00|70687.8|70672.8|70685.7|70670.7|70703.4|70686.5|70680.4|70664.1|930
1656426000000|2022-06-28 14:20:00|70685.5|70670.5|70732.1|70717.1|70732.3|70717.3|70674.1|70659.1|948
1656426300000|2022-06-28 14:25:00|70731.9|70716.9|70749|70729|70772.5|70757.5|70723.3|70707.5|969
1656426600000|2022-06-28 14:30:00|70748.9|70728.9|70757.4|70742.4|70788.7|70771.1|70744.6|70728.2|1007
1656426900000|2022-06-28 14:35:00|70760.9|70740.9|70813.8|70798.8|70817.6|70799.3|70737.9|70722.1|996
1656427200000|2022-06-28 14:40:00|70813.9|70798.9|70765.9|70745.9|70819.3|70803.8|70760.7|70744.7|1023
1656427500000|2022-06-28 14:45:00|70766.7|70746.7|70732.9|70717.9|70793.6|70777.1|70730|70712.6|1027
1656427800000|2022-06-28 14:50:00|70732.4|70717.4|70783.1|70768.1|70803.8|70785.7|70724.6|70704.6|1112
1656428100000|2022-06-28 14:55:00|70783.2|70768.2|70737.9|70722.9|70836|70820.5|70735.6|70720.6|1083
1656428400000|2022-06-28 15:00:00|70739|70724|70736.9|70716.9|70765.3|70749.4|70734.1|70716.7|1053
1656428700000|2022-06-28 15:05:00|70736.7|70716.7|70700.5|70685.5|70737.9|70720.7|70685.8|70670.8|975
1656429000000|2022-06-28 15:10:00|70699.1|70684.1|70686.1|70671.1|70736.8|70716.8|70684.5|70669.5|906
1656429300000|2022-06-28 15:15:00|70686.7|70671.7|70656.8|70636.8|70687|70672|70642.5|70625.6|906
1656429600000|2022-06-28 15:20:00|70657.6|70637.6|70683.8|70668.8|70687.1|70671.5|70652|70634.9|946
1656429900000|2022-06-28 15:25:00|70683.4|70668.4|70687.9|70667.9|70709.4|70689.4|70672.3|70655.1|926
1656430200000|2022-06-28 15:30:00|70687.8|70667.8|70639.9|70624.9|70691.1|70673.1|70637.7|70620.5|961
1656430500000|2022-06-28 15:35:00|70641|70626|70660|70640|70660.2|70643.1|70619.7|70603.9|913
1656430800000|2022-06-28 15:40:00|70659.8|70639.8|70669.7|70654.7|70677.8|70660.5|70647.6|70631.9|987
1656431100000|2022-06-28 15:45:00|70669.6|70654.6|70636.8|70621.8|70673.4|70658.4|70633.2|70616.6|893
1656431400000|2022-06-28 15:50:00|70637.8|70622.8|70635.7|70620.7|70654.5|70639.5|70625.6|70610.6|884
1656431700000|2022-06-28 15:55:00|70636|70621|70624.3|70609.3|70638.9|70623.9|70592.2|70576.8|898
1656432000000|2022-06-28 16:00:00|70624|70609|70641.9|70626.9|70655.3|70637.7|70605.9|70588.4|939
1656432300000|2022-06-28 16:05:00|70642.2|70627.2|70582.2|70567.2|70642.2|70627.2|70579.8|70562.5|940
1656432600000|2022-06-28 16:10:00|70581.9|70566.9|70628.5|70608.5|70629.6|70611.9|70578.3|70559.3|889
1656432900000|2022-06-28 16:15:00|70626.5|70611.5|70638.1|70618.1|70668.3|70650.7|70626|70607.9|851
1656433200000|2022-06-28 16:20:00|70638.2|70618.2|70626.6|70611.6|70649.7|70632.5|70606.5|70590|865
1656433500000|2022-06-28 16:25:00|70627.4|70612.4|70592|70577|70627.4|70612.4|70583.5|70565.4|826
1656433800000|2022-06-28 16:30:00|70592.4|70577.4|70602.3|70582.3|70614.3|70599.3|70583.7|70564.6|906
1656434100000|2022-06-28 16:35:00|70602.6|70582.6|70651.6|70636.6|70654.1|70638.1|70597.7|70580.1|827
1656434400000|2022-06-28 16:40:00|70651.5|70636.5|70651.5|70631.5|70652.5|70636.7|70627.6|70611.4|791
1656434700000|2022-06-28 16:45:00|70651|70631|70679.7|70659.7|70679.7|70662.8|70636.5|70618.8|739
1656435000000|2022-06-28 16:50:00|70676.6|70661.6|70691.4|70671.4|70700.4|70680.4|70672.9|70657.9|822
1656435300000|2022-06-28 16:55:00|70691.1|70671.1|70698.8|70683.8|70711.9|70695.3|70675.2|70660.2|794
1656435600000|2022-06-28 17:00:00|70699.1|70684.1|70725|70710|70733.9|70717.8|70685|70666.5|1048
1656435900000|2022-06-28 17:05:00|70726.2|70706.2|70729.5|70709.5|70733.8|70718.8|70708|70690.9|858
1656436200000|2022-06-28 17:10:00|70729.1|70709.1|70719.7|70699.7|70731.7|70711.7|70695.3|70678.3|833
1656436500000|2022-06-28 17:15:00|70720.6|70700.6|70737.1|70717.1|70743.3|70726.3|70704.6|70684.6|808
1656436800000|2022-06-28 17:20:00|70733.9|70718.9|70729.2|70714.2|70738.5|70722.6|70726.7|70711.5|744
1656437100000|2022-06-28 17:25:00|70729.4|70714.4|70716.7|70696.7|70735.4|70718.9|70708.8|70692.7|778
1656437400000|2022-06-28 17:30:00|70716.8|70696.8|70725.1|70710.1|70727.3|70712.3|70699.9|70683|750
1656437700000|2022-06-28 17:35:00|70727.8|70712.8|70712.7|70692.7|70733.7|70716.2|70710.3|70692.7|751
1656438000000|2022-06-28 17:40:00|70713.2|70693.2|70689|70669|70716.2|70699.8|70678.2|70658.2|750
1656438300000|2022-06-28 17:45:00|70688.9|70668.9|70670.9|70650.9|70698.2|70678.2|70669.3|70649.3|707
1656438600000|2022-06-28 17:50:00|70671.2|70651.2|70676.2|70656.2|70680.5|70660.5|70647.7|70627.9|862
1656438900000|2022-06-28 17:55:00|70676.7|70656.7|70635.6|70620.6|70682.4|70662.4|70634.1|70616.7|823
1656439200000|2022-06-28 18:00:00|70640.6|70625.6|70639.9|70619.9|70657.6|70638.9|70625.6|70606.8|852
1656439500000|2022-06-28 18:05:00|70639.5|70619.5|70652.7|70632.7|70660.5|70640.5|70633.3|70613.3|807
1656439800000|2022-06-28 18:10:00|70653.2|70633.2|70668.3|70648.3|70670.3|70653.2|70644.7|70624.7|753
1656440100000|2022-06-28 18:15:00|70668.4|70648.4|70665.5|70645.5|70679.5|70662.5|70659.9|70642.2|726
1656440400000|2022-06-28 18:20:00|70664.2|70649.2|70650.7|70630.7|70675.3|70657.6|70643.8|70625.7|647
1656440700000|2022-06-28 18:25:00|70649.5|70629.5|70642.7|70622.7|70655.9|70639.7|70632.4|70613.8|721
1656441000000|2022-06-28 18:30:00|70643|70623|70677.2|70662.2|70681.5|70665.4|70640.4|70620.4|721
1656441300000|2022-06-28 18:35:00|70679.4|70659.4|70679.1|70659.1|70692.7|70676.6|70666.3|70647.6|650
1656441600000|2022-06-28 18:40:00|70678.7|70658.7|70678.2|70658.2|70680.8|70662.5|70665.5|70647.7|717
1656441900000|2022-06-28 18:45:00|70678.1|70658.1|70705.7|70690.7|70708.6|70693.6|70678.1|70658.1|735
1656442200000|2022-06-28 18:50:00|70707.1|70687.1|70709.1|70689.1|70721.6|70703.7|70702.7|70682.7|705
1656442500000|2022-06-28 18:55:00|70708|70688|70706.7|70686.7|70712.9|70696.9|70696.6|70681.6|752
1656442800000|2022-06-28 19:00:00|70706.8|70686.8|70693.1|70673.1|70707.5|70687.5|70688.8|70668.8|803
1656443100000|2022-06-28 19:05:00|70694.2|70674.2|70720.2|70700.2|70721.2|70701.2|70690.2|70672|604
1656443400000|2022-06-28 19:10:00|70719.9|70699.9|70702.6|70682.6|70723.1|70704.8|70698.7|70680|711
1656443700000|2022-06-28 19:15:00|70702.5|70682.5|70701.2|70681.2|70710.8|70691|70691.4|70673.9|688
1656444000000|2022-06-28 19:20:00|70701.1|70681.1|70691|70671|70717.1|70699.5|70688.7|70668.7|700
1656444300000|2022-06-28 19:25:00|70691.6|70671.6|70682.4|70662.4|70694.5|70677.1|70666|70646.8|735
1656444600000|2022-06-28 19:30:00|70682.2|70662.2|70712.9|70692.9|70716.8|70699.6|70669.7|70650.6|766
1656444900000|2022-06-28 19:35:00|70710.5|70690.5|70684.2|70664.2|70715.3|70697.3|70680.6|70662.8|603
1656445200000|2022-06-28 19:40:00|70684.5|70664.5|70687|70667|70688.9|70671.9|70679.8|70659.8|654
1656445500000|2022-06-28 19:45:00|70686.3|70666.3|70685.5|70665.5|70688.5|70672.2|70677.5|70659.5|513
1656445800000|2022-06-28 19:50:00|70686.7|70666.7|70693.1|70673.1|70721.3|70701.8|70679.3|70662.5|720
1656446100000|2022-06-28 19:55:00|70690.5|70675.5|70685.7|70665.7|70706.7|70688.6|70672.2|70654.9|744
1656446400000|2022-06-28 20:00:00|70684.7|70664.7|70705|70685|70705.2|70685.2|70672.5|70652.5|582
1656446700000|2022-06-28 20:05:00|70705.5|70685.5|70696.8|70676.8|70705.5|70685.5|70693.6|70675.7|303
1656447000000|2022-06-28 20:10:00|70695.8|70675.8|70698.2|70678.2|70699.7|70679.7|70687.1|70667.1|290
1656447300000|2022-06-28 20:15:00|70698.4|70678.4|70714.6|70694.6|70718.1|70698.1|70690|70670|280
1656447600000|2022-06-28 20:20:00|70714.3|70694.3|70723.2|70703.2|70732|70712|70699.6|70681.4|386
1656447900000|2022-06-28 20:25:00|70723.9|70703.9|70712|70692|70723.9|70703.9|70697.2|70677.2|418
1656448200000|2022-06-28 20:30:00|70711.9|70691.9|70708.3|70688.3|70715.8|70695.8|70704.3|70684.3|287
1656448500000|2022-06-28 20:35:00|70707.2|70687.2|70704.1|70684.1|70712.7|70692.7|70701.4|70682.6|251
1656448800000|2022-06-28 20:40:00|70702.6|70682.6|70714.6|70694.6|70715.4|70695.4|70699.4|70679.4|228
1656449100000|2022-06-28 20:45:00|70715|70695|70715.7|70695.7|70723.8|70703.8|70711.3|70691.3|347
1656449400000|2022-06-28 20:50:00|70715.6|70695.6|70713.9|70693.9|70715.6|70695.6|70703.9|70683.9|379
1656449700000|2022-06-28 20:55:00|70714.1|70694.1|70737.1|70703.1|70737.1|70706.5|70709.3|70688.9|409
1656450000000|2022-06-28 21:00:00|70742.6|70700.4|70727.7|70706.4|70746.6|70707.4|70720.4|70698.1|141
1656450300000|2022-06-28 21:05:00|70727.2|70706.7|70723|70693.7|70734.9|70707.1|70720.4|70686.7|82
1656450600000|2022-06-28 21:10:00|70729.9|70681.3|70717.1|70695.7|70731.8|70698.2|70717.1|70670.5|110
1656450900000|2022-06-28 21:15:00|70722.2|70698|70720.4|70691.3|70726.1|70699.6|70716|70670.8|71
1656451200000|2022-06-28 21:20:00|70717|70697|70719.8|70687.7|70728.7|70697.8|70715.7|70687.7|67
1656451500000|2022-06-28 21:25:00|70720|70687.2|70716.7|70689.5|70728.4|70699.4|70713.5|70669.3|92
1656451800000|2022-06-28 21:30:00|70717.9|70684.4|70717.7|70687.1|70731.1|70697|70713.3|70672.2|181
1656452100000|2022-06-28 21:35:00|70716.9|70686.3|70716.1|70695.9|70737.3|70698.1|70715|70681.9|93
1656452400000|2022-06-28 21:40:00|70716.9|70694.9|70719.3|70687.1|70732.3|70695.8|70713.9|70685|77
1656452700000|2022-06-28 21:45:00|70714.2|70693.5|70714.7|70691.1|70732.5|70697.8|70709.5|70683.7|182
1656453000000|2022-06-28 21:50:00|70718.3|70689.4|70716.6|70685.8|70734.8|70693.9|70710.2|70681.5|98
1656453300000|2022-06-28 21:55:00|70725.9|70683.1|70710|70690|70725.9|70691.3|70708.6|70683.1|171
1656453600000|2022-06-28 22:00:00|70712.2|70689.1|70708.5|70687.7|70723.1|70693.2|70700.8|70678.7|372
1656453900000|2022-06-28 22:05:00|70708.8|70687.5|70710.4|70690.4|70718.5|70693.1|70707.2|70685|236
1656454200000|2022-06-28 22:10:00|70711.4|70691.4|70706.2|70686.2|70718.1|70694.1|70704.4|70681.9|229
1656454500000|2022-06-28 22:15:00|70706|70686|70715|70695|70716.4|70696|70706|70685.8|396
1656454800000|2022-06-28 22:20:00|70714.9|70694.9|70736|70716|70736.3|70716.3|70714.8|70694.8|601
1656455100000|2022-06-28 22:25:00|70736.5|70716.5|70730|70710|70739.8|70719.8|70727.5|70707.5|460
1656455400000|2022-06-28 22:30:00|70730.3|70710.3|70723.2|70703.2|70732|70712|70719.1|70699.6|456
1656455700000|2022-06-28 22:35:00|70722.9|70702.9|70711.8|70691.8|70722.9|70702.9|70706.9|70686.6|368
1656456000000|2022-06-28 22:40:00|70711.9|70691.9|70709.8|70689.8|70712.5|70694.8|70706.1|70688.4|340
1656456300000|2022-06-28 22:45:00|70709.7|70689.7|70701.1|70681.1|70712.8|70692.8|70699.9|70679.9|335
1656456600000|2022-06-28 22:50:00|70701|70681|70687|70667|70702.9|70682.9|70683.1|70665|351
1656456900000|2022-06-28 22:55:00|70686.8|70666.8|70680.9|70660.9|70691.9|70671.9|70678.6|70659.5|348
1656457200000|2022-06-28 23:00:00|70679.6|70659.6|70684.6|70664.6|70696.1|70676.1|70679.4|70659.6|421
1656457500000|2022-06-28 23:05:00|70684.3|70664.3|70678.6|70658.6|70690|70670|70675.7|70657.8|414
1656457800000|2022-06-28 23:10:00|70678.4|70658.4|70682.9|70662.9|70683.6|70663.6|70676.8|70657.3|336
1656458100000|2022-06-28 23:15:00|70683.3|70663.3|70686.7|70666.7|70690.4|70670.4|70679.9|70659.9|318
1656458400000|2022-06-28 23:20:00|70686.5|70666.5|70694.5|70674.5|70695.5|70675.5|70683.4|70663.5|466
1656458700000|2022-06-28 23:25:00|70694.6|70674.6|70710.8|70690.8|70711.8|70691.8|70690.6|70670.6|422
1656459000000|2022-06-28 23:30:00|70710.6|70690.6|70716.9|70696.9|70721.5|70701.5|70709.9|70689.9|389
1656459300000|2022-06-28 23:35:00|70716.3|70696.3|70705|70685|70720.2|70700.2|70697.8|70677.8|405
1656459600000|2022-06-28 23:40:00|70704.5|70684.5|70696.8|70676.8|70708.9|70688.9|70696.5|70675.4|357
1656459900000|2022-06-28 23:45:00|70697|70677|70708.1|70688.1|70708.7|70689.8|70696.2|70676.2|390
1656460200000|2022-06-28 23:50:00|70707.6|70687.6|70707.5|70687.5|70714.1|70694.1|70705.3|70686.4|452
1656460500000|2022-06-28 23:55:00|70707.7|70687.7|70709.6|70689.6|70709.9|70690.7|70700.6|70680.6|371
1656460800000|2022-06-29 00:00:00|70709.2|70689.2|70686.2|70666.2|70720.2|70702.1|70678.8|70658.8|830
1656461100000|2022-06-29 00:05:00|70686.3|70666.3|70682|70662|70694.4|70676.6|70669|70650.3|650
1656461400000|2022-06-29 00:10:00|70681.7|70661.7|70671.9|70651.9|70683.7|70666.1|70667.2|70647.7|622
1656461700000|2022-06-29 00:15:00|70672.1|70652.1|70659.3|70639.3|70676.9|70659.4|70653.2|70633.2|689
1656462000000|2022-06-29 00:20:00|70659.1|70639.1|70671.8|70651.8|70678.7|70658.7|70652.4|70635|725
1656462300000|2022-06-29 00:25:00|70672.5|70652.5|70658.5|70638.5|70673.1|70655.4|70649.4|70629.9|595
1656462600000|2022-06-29 00:30:00|70658|70638|70666.2|70646.2|70671.7|70653.4|70654|70636.8|498
1656462900000|2022-06-29 00:35:00|70666.1|70646.1|70694.1|70674.1|70695.3|70676.2|70657.4|70638.1|579
1656463200000|2022-06-29 00:40:00|70694.9|70674.9|70712.5|70697.5|70716.3|70698.5|70678.7|70661.2|713
1656463500000|2022-06-29 00:45:00|70715|70695|70701.4|70681.4|70715|70695.6|70695.4|70675.4|433
1656463800000|2022-06-29 00:50:00|70701|70681|70723.5|70703.5|70729.6|70709.6|70692.7|70672.7|582
1656464100000|2022-06-29 00:55:00|70721.9|70701.9|70717.2|70697.2|70729.8|70709.8|70707.4|70687.4|506
1656464400000|2022-06-29 01:00:00|70717.7|70697.7|70706.4|70686.4|70741.8|70724.5|70703|70684.6|774
1656464700000|2022-06-29 01:05:00|70706.3|70686.3|70686|70666|70714.9|70697.4|70678.3|70659.9|741
1656465000000|2022-06-29 01:10:00|70686.6|70666.6|70685.1|70665.1|70706.9|70688.9|70676.6|70656.6|718
1656465300000|2022-06-29 01:15:00|70685.6|70665.6|70678.8|70658.8|70690.5|70670.5|70668.7|70649.4|671
1656465600000|2022-06-29 01:20:00|70679.1|70659.1|70689.1|70669.1|70691.7|70675.8|70670.4|70652|680
1656465900000|2022-06-29 01:25:00|70689|70669|70673.6|70653.6|70691.9|70676.9|70669.1|70651.4|692
1656466200000|2022-06-29 01:30:00|70673.5|70653.5|70679.6|70659.6|70694.3|70677.3|70640.7|70621|834
1656466500000|2022-06-29 01:35:00|70678.9|70658.9|70652.7|70632.7|70679.9|70662.5|70652.7|70632.7|708
1656466800000|2022-06-29 01:40:00|70652.6|70632.6|70659|70639|70668.1|70650.3|70635.7|70617.8|830
1656467100000|2022-06-29 01:45:00|70658.4|70638.4|70657|70642|70664.7|70647.4|70653.1|70634.1|744
1656467400000|2022-06-29 01:50:00|70658.2|70638.2|70652.2|70632.2|70664.4|70647.3|70638.8|70621.5|763
1656467700000|2022-06-29 01:55:00|70651.8|70631.8|70659.1|70639.1|70668|70651.9|70647.4|70629.3|703
1656468000000|2022-06-29 02:00:00|70657.9|70642.9|70632.8|70612.8|70660.7|70643.3|70631.1|70612.3|771
1656468300000|2022-06-29 02:05:00|70633.3|70613.3|70631.2|70616.2|70646.8|70628.1|70618.7|70601.4|721
1656468600000|2022-06-29 02:10:00|70634.4|70614.4|70646.4|70626.4|70649|70630.8|70631.7|70611.7|730
1656468900000|2022-06-29 02:15:00|70646|70626|70661.8|70641.8|70663.1|70644.9|70639.7|70619.8|666
1656469200000|2022-06-29 02:20:00|70661.7|70641.7|70643.4|70623.4|70664.4|70645.8|70639.9|70622.2|544
1656469500000|2022-06-29 02:25:00|70643.5|70623.5|70637|70617|70649.9|70632|70634.6|70616.5|607
1656469800000|2022-06-29 02:30:00|70637.1|70617.1|70624.3|70604.3|70637.3|70617.3|70617.6|70599.9|693
1656470100000|2022-06-29 02:35:00|70624.2|70604.2|70653.8|70638.8|70656.2|70638.8|70619.7|70600.8|695
1656470400000|2022-06-29 02:40:00|70653.3|70638.3|70654|70634|70655|70638.7|70639.7|70622.5|634
1656470700000|2022-06-29 02:45:00|70653.8|70633.8|70663.4|70643.4|70668.6|70649.4|70648.8|70628.8|636
1656471000000|2022-06-29 02:50:00|70663.9|70643.9|70662.5|70642.5|70664.2|70645.3|70653.7|70636.5|606
1656471300000|2022-06-29 02:55:00|70663|70643|70665|70645|70672.5|70653.4|70654|70635.6|671
1656471600000|2022-06-29 03:00:00|70665.1|70645.1|70662.3|70642.3|70672.7|70654.6|70653.5|70635.8|723
1656471900000|2022-06-29 03:05:00|70662.2|70642.2|70671|70651|70671.8|70656|70658.7|70642.2|572
1656472200000|2022-06-29 03:10:00|70671.6|70651.6|70694.6|70674.6|70695|70677.3|70670.4|70650.4|624
1656472500000|2022-06-29 03:15:00|70693.6|70673.6|70686.8|70666.8|70693.8|70676.2|70682.8|70664.5|575
1656472800000|2022-06-29 03:20:00|70687.7|70667.7|70674.6|70654.6|70694|70676.4|70671.5|70654.6|495
1656473100000|2022-06-29 03:25:00|70674.5|70654.5|70673.7|70653.7|70677.1|70657.8|70664.3|70647.6|598
1656473400000|2022-06-29 03:30:00|70673.6|70653.6|70677.2|70657.2|70681.2|70664.3|70669.6|70651.3|625
1656473700000|2022-06-29 03:35:00|70677.5|70657.5|70668.3|70648.3|70681.5|70662.6|70665.4|70647.2|523
1656474000000|2022-06-29 03:40:00|70668.4|70648.4|70656.8|70636.8|70672.3|70653.6|70651.7|70632.4|462
1656474300000|2022-06-29 03:45:00|70657.8|70637.8|70654.5|70634.5|70660.4|70642.8|70647.7|70629|502
1656474600000|2022-06-29 03:50:00|70654.6|70634.6|70655.4|70635.4|70665.9|70648.7|70650.5|70633.2|505
1656474900000|2022-06-29 03:55:00|70654.4|70634.4|70656.7|70636.7|70657.3|70640.5|70646.8|70628.4|502
1656475200000|2022-06-29 04:00:00|70654.3|70634.3|70658.1|70643.1|70665.8|70648.9|70651.6|70631.6|537
1656475500000|2022-06-29 04:05:00|70658.5|70643.5|70646|70626|70662.2|70643.8|70636.7|70619|456
1656475800000|2022-06-29 04:10:00|70645.8|70625.8|70660.2|70640.2|70663.4|70646.3|70639|70620.4|475
1656476100000|2022-06-29 04:15:00|70660|70640|70650.2|70630.2|70663.9|70647.1|70646.5|70628|456
1656476400000|2022-06-29 04:20:00|70650.3|70630.3|70650.4|70630.4|70652.6|70635.6|70642.5|70623|510
1656476700000|2022-06-29 04:25:00|70650.1|70630.1|70665.6|70650.6|70673.6|70657.4|70649.8|70629.8|529
1656477000000|2022-06-29 04:30:00|70665.5|70650.5|70750.5|70730.5|70824.5|70804.5|70665|70647.2|1013
1656477300000|2022-06-29 04:35:00|70750.1|70730.1|70800.1|70780.1|70802.6|70782.6|70747.4|70727.4|870
1656477600000|2022-06-29 04:40:00|70798.5|70778.5|70775.5|70755.5|70804.9|70784.9|70767.5|70749.5|800
1656477900000|2022-06-29 04:45:00|70777.6|70757.6|70822.1|70802.1|70822.1|70802.1|70761|70741|873
1656478200000|2022-06-29 04:50:00|70821.7|70801.7|70820|70800|70852|70833.3|70797.6|70777.6|866
1656478500000|2022-06-29 04:55:00|70820.1|70800.1|70828.3|70813.3|70828.3|70813.3|70792.3|70772.3|789
1656478800000|2022-06-29 05:00:00|70827.9|70807.9|70779.6|70759.6|70828.9|70812.2|70777.1|70757.8|833
1656479100000|2022-06-29 05:05:00|70779.3|70759.3|70782.1|70767.1|70809.3|70792|70774.8|70756|698
1656479400000|2022-06-29 05:10:00|70784.7|70764.7|70786.7|70766.7|70804|70784.3|70778.2|70758.2|728
1656479700000|2022-06-29 05:15:00|70787|70767|70768|70748|70794.9|70775.9|70757.5|70737.5|658
1656480000000|2022-06-29 05:20:00|70767.9|70747.9|70771.1|70751.1|70775.8|70755.8|70756|70736|633
1656480300000|2022-06-29 05:25:00|70771|70751|70774.5|70754.5|70787.7|70769.9|70764.8|70746.6|665
1656480600000|2022-06-29 05:30:00|70775.8|70755.8|70783.8|70763.8|70785.4|70767.5|70757|70739.4|621
1656480900000|2022-06-29 05:35:00|70783.3|70763.3|70804.3|70784.3|70817|70798|70775.6|70759.3|715
1656481200000|2022-06-29 05:40:00|70804.5|70784.5|70793.9|70773.9|70825|70805|70793.9|70773.9|798
1656481500000|2022-06-29 05:45:00|70794.1|70774.1|70805.4|70785.4|70816.5|70797.7|70787.7|70767.9|714
1656481800000|2022-06-29 05:50:00|70805.3|70785.3|70805.8|70785.8|70810.9|70794.1|70796.3|70776.3|755
1656482100000|2022-06-29 05:55:00|70806|70786|70839.7|70819.7|70843.3|70823.3|70799.7|70779.7|756
1656482400000|2022-06-29 06:00:00|70838.8|70818.8|70861.1|70841.1|70875.4|70858.1|70824.7|70804.7|934
1656482700000|2022-06-29 06:05:00|70859.6|70839.6|70871.5|70851.5|70883.7|70865.5|70836.9|70818.9|940
1656483000000|2022-06-29 06:10:00|70871.6|70851.6|70906.4|70886.4|70906.4|70889.8|70862.2|70843.5|920
1656483300000|2022-06-29 06:15:00|70907.9|70887.9|70902.2|70882.2|70924|70906.5|70891.1|70875.7|928
1656483600000|2022-06-29 06:20:00|70899.9|70884.9|70892.9|70877.9|70920.3|70903.4|70881.6|70864.6|931
1656483900000|2022-06-29 06:25:00|70893.2|70878.2|70895.6|70880.6|70902.2|70883.7|70872.7|70857.7|889
1656484200000|2022-06-29 06:30:00|70895.4|70880.4|70913.1|70898.1|70941.4|70924.6|70892.3|70877.3|942
1656484500000|2022-06-29 06:35:00|70912.7|70897.7|70909.1|70894.1|70927.8|70909.3|70892|70877|931
1656484800000|2022-06-29 06:40:00|70909.7|70894.7|70904.9|70889.9|70920.4|70904.4|70904.7|70887.9|815
1656485100000|2022-06-29 06:45:00|70905.4|70890.4|70920.1|70905.1|70929.6|70914|70905.4|70887.9|868
1656485400000|2022-06-29 06:50:00|70921|70906|70905.4|70890.4|70955.2|70936|70904.8|70887.8|860
1656485700000|2022-06-29 06:55:00|70908.3|70888.3|70932.2|70912.2|70933.3|70913.5|70902.6|70882.6|850
1656486000000|2022-06-29 07:00:00|70933.4|70913.4|70816.1|70796.1|70933.4|70913.4|70738.9|70718.9|1136
1656486300000|2022-06-29 07:05:00|70815.1|70795.1|70781|70761|70823.4|70805.9|70735.7|70718|1089
1656486600000|2022-06-29 07:10:00|70780.9|70760.9|70823.4|70803.4|70824.2|70806.8|70766.1|70750.1|1014
1656486900000|2022-06-29 07:15:00|70823.8|70803.8|70825.2|70805.2|70842.4|70822.5|70793.1|70776.6|975
1656487200000|2022-06-29 07:20:00|70825.6|70805.6|70845.1|70830.1|70859.5|70842.4|70807.7|70789.3|990
1656487500000|2022-06-29 07:25:00|70846.4|70831.4|70872.4|70852.4|70873.7|70857.6|70840|70823.1|957
1656487800000|2022-06-29 07:30:00|70869|70854|70878.1|70863.1|70908|70891|70869|70852.1|1033
1656488100000|2022-06-29 07:35:00|70880|70865|70850.3|70835.3|70883.3|70866.1|70847.2|70829.5|983
1656488400000|2022-06-29 07:40:00|70852.6|70837.6|70813.6|70798.6|70854.4|70838.4|70802.2|70786.5|989
1656488700000|2022-06-29 07:45:00|70813.1|70798.1|70758.5|70743.5|70820|70801.3|70724.5|70704.5|1024
1656489000000|2022-06-29 07:50:00|70758.2|70743.2|70768.4|70753.4|70781.2|70762.5|70746.4|70731.4|1002
1656489300000|2022-06-29 07:55:00|70768.5|70753.5|70745.9|70725.9|70778.7|70759.7|70732.4|70712.4|1015
1656489600000|2022-06-29 08:00:00|70749.7|70729.7|70758.8|70743.8|70813.4|70793.4|70733.2|70715.4|1084
1656489900000|2022-06-29 08:05:00|70758.7|70743.7|70776.3|70756.3|70793.2|70778.2|70748.3|70732.1|970
1656490200000|2022-06-29 08:10:00|70776.4|70756.4|70765|70750|70798.6|70778.6|70754.4|70736.7|964
1656490500000|2022-06-29 08:15:00|70766.1|70751.1|70763.4|70743.4|70786.7|70770|70739.2|70724.2|987
1656490800000|2022-06-29 08:20:00|70762.9|70742.9|70754.5|70734.5|70772.1|70755.5|70734.9|70719.9|965
1656491100000|2022-06-29 08:25:00|70752.4|70737.4|70757.4|70742.4|70776.5|70760.5|70750|70734.1|922
1656491400000|2022-06-29 08:30:00|70756.9|70741.9|70782.7|70767.7|70812.4|70793.2|70754.9|70739.5|937
1656491700000|2022-06-29 08:35:00|70782|70767|70786.6|70766.6|70792.5|70775.7|70766.2|70750.3|817
1656492000000|2022-06-29 08:40:00|70784.5|70769.5|70795.7|70780.7|70801|70784.1|70756.8|70740.5|979
1656492300000|2022-06-29 08:45:00|70795.8|70780.8|70789.3|70769.3|70813.3|70795.9|70783.8|70766.6|905
1656492600000|2022-06-29 08:50:00|70789.4|70769.4|70814|70799|70839.1|70821.9|70785|70766.6|937
1656492900000|2022-06-29 08:55:00|70812.9|70797.9|70791.5|70771.5|70828.6|70811.3|70788.3|70768.3|751
1656493200000|2022-06-29 09:00:00|70791.4|70771.4|70776.5|70756.5|70791.4|70771.4|70760.9|70743|976
1656493500000|2022-06-29 09:05:00|70776.6|70756.6|70741|70726|70785.9|70768.4|70725.4|70709|940
1656493800000|2022-06-29 09:10:00|70740.4|70725.4|70691.5|70676.5|70743.1|70726.4|70666.4|70648.7|1001
1656494100000|2022-06-29 09:15:00|70695.4|70680.4|70749.1|70729.1|70754.6|70739.6|70691.9|70671.9|940
1656494400000|2022-06-29 09:20:00|70746.4|70731.4|70744.9|70729.9|70768.3|70753.3|70717.3|70699.7|917
1656494700000|2022-06-29 09:25:00|70744.8|70729.8|70766.5|70751.5|70776.1|70759.4|70733.2|70714.4|900
1656495000000|2022-06-29 09:30:00|70766.2|70751.2|70754.9|70734.9|70779|70761.2|70748.2|70733.2|982
1656495300000|2022-06-29 09:35:00|70752.9|70737.9|70728.2|70713.2|70755.7|70738.7|70715.6|70700.6|923
1656495600000|2022-06-29 09:40:00|70727.8|70712.8|70725.6|70710.6|70740.3|70723.3|70702.5|70686.9|893
1656495900000|2022-06-29 09:45:00|70725.8|70710.8|70737.7|70722.7|70753|70735.2|70718.2|70702.6|837
1656496200000|2022-06-29 09:50:00|70738|70723|70748.5|70728.5|70766.2|70749.1|70716.4|70696.4|956
1656496500000|2022-06-29 09:55:00|70748.2|70728.2|70797.8|70777.8|70803.2|70786.6|70745.6|70728.2|1013
1656496800000|2022-06-29 10:00:00|70793.8|70778.8|70806.7|70791.7|70826.9|70811.9|70782.2|70764.8|1005
1656497100000|2022-06-29 10:05:00|70806.5|70791.5|70742.1|70727.1|70813|70794.9|70736.8|70719.2|881
1656497400000|2022-06-29 10:10:00|70742.3|70727.3|70740.8|70725.8|70759.7|70743|70730.9|70713|979
1656497700000|2022-06-29 10:15:00|70740.6|70725.6|70710|70695|70746|70729.4|70703.1|70686.1|948
1656498000000|2022-06-29 10:20:00|70710.1|70695.1|70708.1|70688.1|70736.6|70720.6|70704.9|70686.5|975
1656498300000|2022-06-29 10:25:00|70707.2|70692.2|70699.3|70679.3|70721.1|70702.8|70682.7|70665.9|900
1656498600000|2022-06-29 10:30:00|70699|70679|70707.1|70692.1|70722|70705.1|70682.8|70665.1|925
1656498900000|2022-06-29 10:35:00|70706.4|70691.4|70688.6|70673.6|70706.4|70691.4|70671.7|70652.9|811
1656499200000|2022-06-29 10:40:00|70688.5|70673.5|70722.8|70702.8|70730.1|70715.1|70668.4|70651.2|864
1656499500000|2022-06-29 10:45:00|70719.8|70704.8|70696.5|70681.5|70723.7|70708.7|70691.4|70675.1|881
1656499800000|2022-06-29 10:50:00|70696.6|70681.6|70716.1|70696.1|70717.9|70700.7|70692|70676.3|872
1656500100000|2022-06-29 10:55:00|70715.9|70695.9|70717.5|70702.5|70755.3|70737.9|70712.4|70695.7|860
1656500400000|2022-06-29 11:00:00|70717.6|70702.6|70666.9|70651.9|70721.2|70704.7|70666|70649.7|947
1656500700000|2022-06-29 11:05:00|70666.5|70651.5|70659.7|70644.7|70684.7|70666.5|70644.1|70625.5|892
1656501000000|2022-06-29 11:10:00|70659.1|70644.1|70660.5|70645.5|70662.8|70645.5|70644.6|70629.6|865
1656501300000|2022-06-29 11:15:00|70660.2|70645.2|70675.9|70655.9|70682.1|70664.4|70655.1|70639.7|827
1656501600000|2022-06-29 11:20:00|70670.4|70655.4|70649.1|70634.1|70680.5|70664.3|70646.2|70631.2|838
1656501900000|2022-06-29 11:25:00|70649.8|70634.8|70642.3|70627.3|70660.6|70643.7|70621|70603.7|848
1656502200000|2022-06-29 11:30:00|70641.8|70626.8|70681.6|70661.6|70681.7|70663.5|70632.5|70615.1|870
1656502500000|2022-06-29 11:35:00|70681.5|70661.5|70679.9|70659.9|70715.6|70698.3|70672.5|70655|869
1656502800000|2022-06-29 11:40:00|70679.7|70659.7|70723.2|70708.2|70723.8|70708.2|70671.2|70653.9|956
1656503100000|2022-06-29 11:45:00|70722.8|70707.8|70726.9|70711.9|70761.1|70744|70722.8|70707.8|883
1656503400000|2022-06-29 11:50:00|70721.7|70706.7|70778.8|70763.8|70778.8|70763.8|70714.8|70698.6|966
1656503700000|2022-06-29 11:55:00|70778.5|70763.5|70710.5|70690.5|70779.5|70764.5|70694.4|70675|1030
1656504000000|2022-06-29 12:00:00|70709.3|70689.3|70696.6|70681.6|70724.5|70705.2|70675|70656.7|1000
1656504300000|2022-06-29 12:05:00|70697.2|70682.2|70735.6|70720.6|70738.4|70722|70688|70672.6|1017
1656504600000|2022-06-29 12:10:00|70735.5|70720.5|70741.3|70726.3|70747|70729.5|70713.4|70696.5|928
1656504900000|2022-06-29 12:15:00|70740.8|70725.8|70789.9|70769.9|70791.5|70774.6|70727.4|70710|924
1656505200000|2022-06-29 12:20:00|70784.8|70769.8|70808.8|70793.8|70823.5|70806.7|70764.6|70747.1|936
1656505500000|2022-06-29 12:25:00|70808.7|70793.7|70779.7|70759.7|70814.9|70796.3|70768.7|70748.4|871
1656505800000|2022-06-29 12:30:00|70778.4|70758.4|70760.1|70740.1|70817|70797|70737.4|70719.7|1102
1656506100000|2022-06-29 12:35:00|70760.4|70740.4|70753.2|70738.2|70766.8|70751.8|70741.9|70724.8|1026
1656506400000|2022-06-29 12:40:00|70753.3|70738.3|70722.2|70707.2|70764.3|70749.3|70711.6|70696.6|978
1656506700000|2022-06-29 12:45:00|70722|70707|70703.7|70688.7|70731.4|70716.4|70691.6|70671.9|898
1656507000000|2022-06-29 12:50:00|70705.7|70685.7|70677.1|70662.1|70709.5|70692.2|70661.9|70645.9|903
1656507300000|2022-06-29 12:55:00|70679.5|70664.5|70715.3|70700.3|70737.8|70721.1|70679.2|70664.2|924
1656507600000|2022-06-29 13:00:00|70714.8|70699.8|70723|70708|70727.1|70712.1|70707.5|70692.5|942
1656507900000|2022-06-29 13:05:00|70722.9|70707.9|70713.5|70698.5|70726.5|70711.5|70699.4|70684.4|958
1656508200000|2022-06-29 13:10:00|70713.2|70698.2|70738.7|70723.7|70742.7|70727.6|70680.9|70663.6|1030
1656508500000|2022-06-29 13:15:00|70738.8|70723.8|70762.3|70747.3|70802.8|70787.8|70732.9|70717.9|1018
1656508800000|2022-06-29 13:20:00|70763.6|70748.6|70809.9|70794.9|70827.5|70812.5|70752.7|70737.7|1016
1656509100000|2022-06-29 13:25:00|70810.2|70795.2|70907.7|70887.7|70925.3|70905.3|70804.2|70786.6|1063
1656509400000|2022-06-29 13:30:00|70904.7|70889.7|70915|70900|70962.6|70942.6|70878.7|70863|1116
1656509700000|2022-06-29 13:35:00|70916.1|70896.1|70916.3|70901.3|70941.6|70925.1|70908.7|70891.7|1060
1656510000000|2022-06-29 13:40:00|70918.6|70903.6|70981.7|70961.7|70986.5|70971.1|70915.7|70899.2|1081
1656510300000|2022-06-29 13:45:00|70983.2|70963.2|70981.6|70966.6|71031.8|71016.8|70950.7|70934.3|1085
1656510600000|2022-06-29 13:50:00|70982.1|70967.1|70983.7|70968.7|71013.7|70994|70959.2|70942.8|1095
1656510900000|2022-06-29 13:55:00|70985.9|70965.9|70984.1|70969.1|70999.8|70982.5|70955.6|70937.5|1112
1656511200000|2022-06-29 14:00:00|70985.3|70970.3|70944.1|70924.1|71015.5|70998|70936.7|70919.2|1084
1656511500000|2022-06-29 14:05:00|70942.6|70922.6|70940.8|70925.8|70967.3|70951.9|70909|70892.4|1077
1656511800000|2022-06-29 14:10:00|70941.7|70926.7|70922|70907|70954.1|70938.2|70913.6|70898.5|1040
1656512100000|2022-06-29 14:15:00|70921|70906|70976|70956|70983.8|70968.8|70917.4|70900.3|998
1656512400000|2022-06-29 14:20:00|70979.3|70964.3|71006.3|70991.3|71022.2|71007.2|70976.3|70959.8|1055
1656512700000|2022-06-29 14:25:00|71006.6|70991.6|71021.1|71006.1|71034.1|71017.1|70991.5|70975.4|1020
1656513000000|2022-06-29 14:30:00|71021.5|71006.5|71080.7|71065.7|71087.1|71070.6|71010.7|70993.5|1056
1656513300000|2022-06-29 14:35:00|71080.2|71065.2|71046.7|71026.7|71082.5|71067.5|71039.7|71022.7|1042
1656513600000|2022-06-29 14:40:00|71043|71028|71021.3|71006.3|71072.1|71055.9|70993.6|70975.2|1045
1656513900000|2022-06-29 14:45:00|71021.4|71006.4|71019.3|70999.3|71031.4|71013|70990.3|70973.9|1010
1656514200000|2022-06-29 14:50:00|71017.4|70997.4|71024.3|71004.3|71033.5|71013.5|70978.7|70959.3|1049
1656514500000|2022-06-29 14:55:00|71022.8|71002.8|71015.1|71000.1|71039.1|71019.1|70989.4|70974.4|1068
1656514800000|2022-06-29 15:00:00|71017.1|71002.1|71043.6|71028.6|71048.5|71031.3|71004.4|70987.2|1063
1656515100000|2022-06-29 15:05:00|71043.2|71028.2|71023.2|71008.2|71053.8|71036.8|71008.2|70991.1|955
1656515400000|2022-06-29 15:10:00|71023.6|71008.6|71011.3|70996.3|71061|71043.5|71009.6|70991.9|961
1656515700000|2022-06-29 15:15:00|71014.2|70994.2|71049.1|71034.1|71050.9|71034.1|71007.6|70991.9|965
1656516000000|2022-06-29 15:20:00|71049.3|71034.3|71067.5|71052.5|71085.8|71068.2|71041.5|71025|918
1656516300000|2022-06-29 15:25:00|71067.6|71052.6|71067.2|71052.2|71089.7|71074.7|71057.8|71040.3|951
1656516600000|2022-06-29 15:30:00|71067.4|71052.4|71046.2|71031.2|71082.4|71065.5|71040.7|71023.9|1017
1656516900000|2022-06-29 15:35:00|71046.4|71031.4|71062.7|71042.7|71068.6|71051.1|71042.8|71025.4|966
1656517200000|2022-06-29 15:40:00|71063.7|71043.7|71077|71057|71088|71070.8|71049.5|71033.4|962
1656517500000|2022-06-29 15:45:00|71076.9|71056.9|71056.7|71036.7|71077.1|71059.7|71042.4|71026.8|929
1656517800000|2022-06-29 15:50:00|71057.1|71037.1|71067.2|71047.2|71089.1|71070.1|71055.2|71036.3|872
1656518100000|2022-06-29 15:55:00|71064.3|71044.3|71018.4|71003.4|71084.6|71067.5|71015.5|71000.5|980
1656518400000|2022-06-29 16:00:00|71018.8|71003.8|71041.5|71021.5|71049|71032.3|71017.2|71000.1|926
1656518700000|2022-06-29 16:05:00|71041.1|71021.1|71060.8|71045.8|71065.5|71050.4|71033.4|71015.8|821
1656519000000|2022-06-29 16:10:00|71060.9|71045.9|71065.3|71050.3|71066.3|71050.7|71032.9|71013.4|825
1656519300000|2022-06-29 16:15:00|71065.1|71050.1|71071.2|71056.2|71078.2|71063.2|71047.2|71030.3|860
1656519600000|2022-06-29 16:20:00|71071.3|71056.3|71083.9|71063.9|71089.1|71070|71047.4|71032.4|860
1656519900000|2022-06-29 16:25:00|71084.4|71064.4|71122.3|71102.3|71122.3|71102.3|71074.2|71057.3|821
1656520200000|2022-06-29 16:30:00|71122.2|71102.2|71160.3|71140.3|71170.4|71152.8|71119.3|71101.6|924
1656520500000|2022-06-29 16:35:00|71157.1|71142.1|71167.9|71147.9|71168.8|71150.3|71148.2|71129.1|757
1656520800000|2022-06-29 16:40:00|71168|71148|71188.7|71173.7|71199|71180.6|71165.8|71148|803
1656521100000|2022-06-29 16:45:00|71191.4|71171.4|71187.4|71172.4|71204.2|71186.7|71179.7|71164.7|775
1656521400000|2022-06-29 16:50:00|71188.9|71173.9|71209.1|71189.1|71216.9|71199.3|71178.7|71161.8|845
1656521700000|2022-06-29 16:55:00|71209.2|71189.2|71234.4|71214.4|71241.9|71226.1|71201.5|71184.3|903
1656522000000|2022-06-29 17:00:00|71232.3|71217.3|71201.4|71181.4|71240.8|71224.3|71197.2|71180.8|881
1656522300000|2022-06-29 17:05:00|71201.1|71181.1|71198.4|71178.4|71206.8|71189.5|71180.4|71162.9|743
1656522600000|2022-06-29 17:10:00|71198.1|71178.1|71190.5|71170.5|71205.4|71185.4|71176.5|71158.9|764
1656522900000|2022-06-29 17:15:00|71190.6|71170.6|71197.6|71177.6|71216.2|71199.1|71188.5|71170.6|797
1656523200000|2022-06-29 17:20:00|71197.4|71177.4|71209.8|71189.8|71215.4|71197.4|71187.6|71170.1|817
1656523500000|2022-06-29 17:25:00|71210.2|71190.2|71194.1|71174.1|71219.7|71202|71189.7|71172.9|744
1656523800000|2022-06-29 17:30:00|71194|71174|71233.5|71213.5|71236.3|71218.5|71191.6|71174|823
1656524100000|2022-06-29 17:35:00|71233.4|71213.4|71225.2|71205.2|71242.8|71225.5|71221|71203.5|697
1656524400000|2022-06-29 17:40:00|71225.6|71205.6|71224.9|71204.9|71232.9|71213.6|71215.4|71197.1|616
1656524700000|2022-06-29 17:45:00|71220.8|71205.8|71205.4|71190.4|71229.3|71211.4|71204.9|71187.6|603
1656525000000|2022-06-29 17:50:00|71205.3|71190.3|71221.4|71201.4|71222.6|71205.3|71196.8|71180.9|643
1656525300000|2022-06-29 17:55:00|71221.2|71201.2|71207|71187|71221.6|71203|71197.1|71180.3|698
1656525600000|2022-06-29 18:00:00|71204.9|71189.9|71180.2|71160.2|71212.7|71193.2|71176.3|71157.4|742
1656525900000|2022-06-29 18:05:00|71179.6|71159.6|71210.1|71190.1|71211.1|71193.9|71169.5|71153.1|740
1656526200000|2022-06-29 18:10:00|71209.3|71189.3|71217.4|71202.4|71227.9|71211.5|71195.7|71179.6|701
1656526500000|2022-06-29 18:15:00|71216.9|71201.9|71223.3|71203.3|71226.3|71209.1|71211.2|71193.2|630
1656526800000|2022-06-29 18:20:00|71223.2|71203.2|71226.6|71211.6|71232.7|71213.8|71219.4|71202.5|622
1656527100000|2022-06-29 18:25:00|71225.6|71210.6|71227|71207|71230.3|71213.6|71209.3|71193|710
1656527400000|2022-06-29 18:30:00|71224.3|71209.3|71227.4|71212.4|71244.2|71226.7|71221.2|71203.6|673
1656527700000|2022-06-29 18:35:00|71227.2|71212.2|71247.8|71227.8|71257.6|71239.8|71227|71212|629
1656528000000|2022-06-29 18:40:00|71247.7|71227.7|71238|71223|71256.1|71238.2|71233.4|71216.4|653
1656528300000|2022-06-29 18:45:00|71242.8|71222.8|71246|71226|71246.5|71226.5|71229.3|71211.8|569
1656528600000|2022-06-29 18:50:00|71246.1|71226.1|71222.7|71202.7|71247.2|71230.1|71219.9|71202.1|610
1656528900000|2022-06-29 18:55:00|71222.6|71202.6|71258.2|71238.2|71260.5|71242|71221.9|71202.6|851
1656529200000|2022-06-29 19:00:00|71258.3|71238.3|71299.5|71279.5|71300.2|71283.4|71254.9|71237|871
1656529500000|2022-06-29 19:05:00|71299.6|71279.6|71277.4|71257.4|71300.3|71282|71276|71257.3|670
1656529800000|2022-06-29 19:10:00|71275.8|71260.8|71267.9|71247.9|71281.2|71264.5|71265.9|71247|603
1656530100000|2022-06-29 19:15:00|71268|71248|71254.1|71234.1|71277.1|71257.1|71246.7|71227.4|620
1656530400000|2022-06-29 19:20:00|71254.7|71234.7|71250.2|71230.2|71265.4|71245.4|71247.5|71230.2|724
1656530700000|2022-06-29 19:25:00|71248.1|71228.1|71240.8|71220.8|71258.8|71241.1|71238.4|71220.8|607
1656531000000|2022-06-29 19:30:00|71241|71221|71244.9|71224.9|71247.9|71229.8|71233.7|71216.1|644
1656531300000|2022-06-29 19:35:00|71244.6|71224.6|71251.5|71231.5|71254.2|71235.3|71238.2|71221.9|603
1656531600000|2022-06-29 19:40:00|71250.1|71230.1|71251.5|71231.5|71259.9|71241.7|71245|71226.6|503
1656531900000|2022-06-29 19:45:00|71250.9|71230.9|71268.5|71253.5|71273.8|71256.2|71244.5|71227.3|406
1656532200000|2022-06-29 19:50:00|71263.8|71248.8|71253.8|71233.8|71272|71254.6|71249.3|71231|508
1656532500000|2022-06-29 19:55:00|71252.4|71232.4|71264.8|71244.8|71267.8|71247.8|71248.4|71229.9|577
1656532800000|2022-06-29 20:00:00|71264.7|71244.7|71261.3|71241.3|71274.8|71255.8|71260.1|71240.1|506
1656533100000|2022-06-29 20:05:00|71261|71241|71257.8|71237.8|71269.3|71249.3|71257|71237|369
1656533400000|2022-06-29 20:10:00|71257.9|71237.9|71268.2|71248.2|71270.9|71250.9|71244.5|71224.5|578
1656533700000|2022-06-29 20:15:00|71268.1|71248.1|71262.6|71242.6|71268.3|71248.3|71258.4|71238.4|454
1656534000000|2022-06-29 20:20:00|71262.5|71242.5|71263.7|71243.7|71267.3|71247.3|71262.2|71242.2|353
1656534300000|2022-06-29 20:25:00|71263.6|71243.6|71253.9|71233.9|71264.6|71244.6|71253.2|71233.2|408
1656534600000|2022-06-29 20:30:00|71254.2|71234.2|71257.7|71237.7|71259.6|71239.6|71251.5|71231.5|302
1656534900000|2022-06-29 20:35:00|71258.1|71238.1|71259.2|71239.2|71259.7|71239.7|71253.1|71233.1|409
1656535200000|2022-06-29 20:40:00|71259.1|71239.1|71250.9|71230.9|71265|71245|71248.7|71228.7|738
1656535500000|2022-06-29 20:45:00|71252.7|71232.1|71260.1|71235.1|71265.8|71242.1|71250.2|71227.9|524
1656535800000|2022-06-29 20:50:00|71260.6|71233.9|71262.2|71234|71270.1|71239.7|71255.7|71228.6|563
1656536100000|2022-06-29 20:55:00|71261.7|71232.2|71283.9|71208.4|71304.4|71244.4|71258|71203.6|376
1656536400000|2022-06-29 21:00:00|71284.1|71208.3|71281.1|71183.2|71298.3|71225.3|71277|71183.2|31
1656536700000|2022-06-29 21:05:00|71277.5|71184.7|71252.9|71215.9|71288.1|71224.3|71246.8|71184.7|115
1656537000000|2022-06-29 21:10:00|71261.8|71209.1|71269.9|71207.2|71297.5|71225.5|71252|71189.5|76
1656537300000|2022-06-29 21:15:00|71274.2|71213.1|71271.4|71202|71290.3|71222.1|71250.6|71201.9|84
1656537600000|2022-06-29 21:20:00|71271.7|71201.6|71248.6|71207.2|71279.5|71216.1|71236.1|71180.5|714
1656537900000|2022-06-29 21:25:00|71248.8|71207.1|71289.1|71226|71303.9|71241.7|71239.9|71192.4|401
1656538200000|2022-06-29 21:30:00|71270.7|71238.8|71291.3|71215.8|71304.5|71239.6|71260.8|71202.1|234
1656538500000|2022-06-29 21:35:00|71292.2|71215.4|71268|71229.8|71294.4|71235.9|71254.5|71214.2|146
1656538800000|2022-06-29 21:40:00|71273.2|71227.7|71265.8|71237.9|71301.6|71241.2|71255.1|71205.6|359
1656539100000|2022-06-29 21:45:00|71271.5|71230.1|71271.9|71238.9|71288.1|71242.9|71258.8|71222.7|162
1656539400000|2022-06-29 21:50:00|71274.5|71237.3|71272.3|71236.8|71291|71243.9|71264.3|71214.3|332
1656539700000|2022-06-29 21:55:00|71273.7|71234.9|71272.5|71224.6|71347.8|71248.8|71255.7|71193.7|245
1656540000000|2022-06-29 22:00:00|71271|71225.9|71264.2|71226|71298|71236.9|71250.7|71203.7|386
1656540300000|2022-06-29 22:05:00|71254.8|71226.7|71259|71237.1|71265.7|71237.1|71243.9|71216.3|676
1656540600000|2022-06-29 22:10:00|71262.8|71230.6|71293|71256.4|71308.4|71263.6|71251.6|71219.4|685
1656540900000|2022-06-29 22:15:00|71292.6|71262|71288.5|71249.9|71304.4|71266.9|71279.8|71230.2|720
1656541200000|2022-06-29 22:20:00|71287.5|71254.3|71257.1|71222.9|71292.1|71258.3|71252.1|71222.9|895
1656541500000|2022-06-29 22:25:00|71255.5|71224.1|71252.6|71220.2|71262.4|71231.7|71244.3|71212.5|879
1656541800000|2022-06-29 22:30:00|71253.7|71219.1|71246.2|71212.3|71258.8|71224.9|71236.4|71205.2|616
1656542100000|2022-06-29 22:35:00|71246.6|71212|71242.2|71212.1|71254.8|71221.3|71234.4|71206|631
1656542400000|2022-06-29 22:40:00|71242.3|71212.2|71238.5|71209.7|71251.3|71218.4|71231.4|71199.1|673
1656542700000|2022-06-29 22:45:00|71238.8|71209.4|71238.2|71206.6|71249.2|71216|71231.5|71197.9|483
1656543000000|2022-06-29 22:50:00|71236.8|71206.7|71247.8|71200.3|71249.6|71212.4|71230.3|71198.6|653
1656543300000|2022-06-29 22:55:00|71243.6|71204.6|71247.5|71211.7|71255.2|71220.4|71231.7|71198.7|694
1656543600000|2022-06-29 23:00:00|71246|71213.6|71247.8|71221.6|71268.3|71234.4|71240.3|71205.1|681
1656543900000|2022-06-29 23:05:00|71249.7|71219.4|71266.1|71239.8|71276.2|71244.1|71248.8|71208.3|662
1656544200000|2022-06-29 23:10:00|71263.3|71242.3|71249.7|71222.9|71266.6|71243.7|71240.1|71211.4|632
1656544500000|2022-06-29 23:15:00|71246.9|71224.9|71248.7|71222.5|71257.2|71231.2|71239.3|71211.8|656
1656544800000|2022-06-29 23:20:00|71248.6|71222.3|71247.6|71227.6|71254|71231.6|71238.8|71215.6|734
1656545100000|2022-06-29 23:25:00|71247.8|71227.8|71252.5|71232.5|71253.9|71233.9|71242.8|71220.8|576
1656545400000|2022-06-29 23:30:00|71252.6|71232.6|71247.1|71227.1|71257.4|71238|71245.9|71225.9|477
1656545700000|2022-06-29 23:35:00|71247.2|71227.2|71233.7|71213.7|71249.1|71229.1|71233.4|71213.4|329
1656546000000|2022-06-29 23:40:00|71233.6|71213.6|71227.4|71207.4|71233.7|71213.7|71221.5|71201.5|703
1656546300000|2022-06-29 23:45:00|71226.3|71206.3|71226.9|71206.9|71228.9|71208.9|71222.7|71202.7|300
1656546600000|2022-06-29 23:50:00|71227.2|71207.2|71232.1|71212.1|71238.8|71218.8|71226.2|71206.2|412
1656546900000|2022-06-29 23:55:00|71232.4|71212.4|71234|71214|71238|71218|71226.4|71208.5|461
1656547200000|2022-06-30 00:00:00|71233.9|71213.9|71256.5|71236.5|71287.3|71267.3|71227.9|71211.1|783
1656547500000|2022-06-30 00:05:00|71256.3|71236.3|71264.3|71244.3|71264.7|71244.7|71238.1|71218.1|714
1656547800000|2022-06-30 00:10:00|71265|71245|71263.7|71248.7|71280.9|71260.9|71258.1|71241.7|554
1656548100000|2022-06-30 00:15:00|71264|71249|71278.7|71258.7|71284.8|71264.8|71257.7|71238.2|652
1656548400000|2022-06-30 00:20:00|71278.8|71258.8|71264.5|71244.5|71287.7|71269.8|71259.8|71241.9|550
1656548700000|2022-06-30 00:25:00|71263.4|71243.4|71266.4|71246.4|71275.2|71257.3|71257.7|71240.1|366
1656549000000|2022-06-30 00:30:00|71264.1|71244.1|71245.6|71225.6|71264.1|71246.2|71239.3|71223.1|515
1656549300000|2022-06-30 00:35:00|71245.4|71225.4|71249.8|71234.8|71250.7|71234.8|71238.3|71221.1|375
1656549600000|2022-06-30 00:40:00|71252.3|71232.3|71239|71219|71252.3|71234.7|71232.8|71215.5|397
1656549900000|2022-06-30 00:45:00|71238.9|71218.9|71232.5|71212.5|71240|71222.2|71225.9|71208|500
1656550200000|2022-06-30 00:50:00|71235.5|71215.5|71256.7|71236.7|71267.4|71244.9|71222.9|71205.1|585
1656550500000|2022-06-30 00:55:00|71257.8|71237.8|71259.7|71239.7|71267.3|71247.3|71249.3|71229.3|380
1656550800000|2022-06-30 01:00:00|71260|71240|71284.2|71264.2|71292.1|71276.4|71256.9|71236.9|707
1656551100000|2022-06-30 01:05:00|71284|71264|71292.9|71272.9|71298.4|71280.7|71275.4|71257.3|750
1656551400000|2022-06-30 01:10:00|71293.5|71273.5|71315.9|71295.9|71322.9|71305|71292.9|71272.9|841
1656551700000|2022-06-30 01:15:00|71315.7|71295.7|71289.9|71269.9|71323.6|71303.6|71285.9|71269.2|822
1656552000000|2022-06-30 01:20:00|71290.1|71270.1|71260.2|71240.2|71290.1|71271.8|71256.7|71237.2|782
1656552300000|2022-06-30 01:25:00|71257.3|71242.3|71252.8|71232.8|71269.9|71250.8|71248.7|71231.3|650
1656552600000|2022-06-30 01:30:00|71252.9|71232.9|71261|71246|71272.2|71256.1|71238.1|71220.8|896
1656552900000|2022-06-30 01:35:00|71260.9|71245.9|71260.4|71245.4|71271.4|71252.6|71246.7|71229.3|807
1656553200000|2022-06-30 01:40:00|71260.5|71245.5|71249.6|71234.6|71264.6|71247.8|71240.3|71221.3|817
1656553500000|2022-06-30 01:45:00|71249.9|71234.9|71249.4|71229.4|71261.1|71244.7|71245.2|71226|732
1656553800000|2022-06-30 01:50:00|71249.6|71229.6|71260.6|71240.6|71263.5|71246.6|71246.3|71228|722
1656554100000|2022-06-30 01:55:00|71260.8|71240.8|71292.7|71272.7|71294.8|71276.6|71260.5|71240.5|783
1656554400000|2022-06-30 02:00:00|71292.6|71272.6|71260.9|71240.9|71292.6|71272.6|71254.8|71237.2|713
1656554700000|2022-06-30 02:05:00|71261.2|71241.2|71258.2|71238.2|71280.1|71262.9|71255.6|71237.2|626
1656555000000|2022-06-30 02:10:00|71259|71239|71228.8|71208.8|71260.7|71243.4|71223|71205.5|804
1656555300000|2022-06-30 02:15:00|71229.3|71209.3|71228.5|71208.5|71233.1|71214.4|71215|71197.2|651
1656555600000|2022-06-30 02:20:00|71228.7|71208.7|71203.9|71188.9|71231.3|71213.2|71202.6|71185.7|685
1656555900000|2022-06-30 02:25:00|71206.2|71186.2|71165.7|71150.7|71207|71190.2|71165.7|71147.9|755
1656556200000|2022-06-30 02:30:00|71167.3|71147.3|71178.9|71158.9|71179.1|71159.1|71162.3|71143.3|655
1656556500000|2022-06-30 02:35:00|71179.1|71159.1|71172.3|71152.3|71179.3|71159.3|71158.3|71140.7|627
1656556800000|2022-06-30 02:40:00|71172.1|71152.1|71183.5|71163.5|71193.7|71175.6|71171.2|71152|722
1656557100000|2022-06-30 02:45:00|71178|71163|71199.3|71184.3|71205.6|71188.3|71174.7|71157.3|568
1656557400000|2022-06-30 02:50:00|71199.1|71184.1|71201.3|71181.3|71204|71186.2|71189.8|71172|635
1656557700000|2022-06-30 02:55:00|71195.8|71180.8|71187.8|71172.8|71205.9|71187|71182.1|71164.3|629
1656558000000|2022-06-30 03:00:00|71190.4|71170.4|71201.1|71181.1|71205.9|71188.2|71177.1|71158|652
1656558300000|2022-06-30 03:05:00|71201.4|71181.4|71199.1|71179.1|71214.6|71194.6|71192.8|71175.7|532
1656558600000|2022-06-30 03:10:00|71199.5|71179.5|71188.5|71168.5|71202.2|71185|71185.1|71167.2|488
1656558900000|2022-06-30 03:15:00|71188.4|71168.4|71175|71155|71188.8|71168.8|71170.7|71152.6|545
1656559200000|2022-06-30 03:20:00|71174.9|71154.9|71171.8|71151.8|71180.7|71163|71167.6|71150.1|389
1656559500000|2022-06-30 03:25:00|71173.4|71153.4|71168.8|71148.8|71175.4|71158|71163.1|71144.8|497
1656559800000|2022-06-30 03:30:00|71166.2|71151.2|71176.9|71156.9|71180|71160.4|71165.7|71146.8|567
1656560100000|2022-06-30 03:35:00|71176.8|71156.8|71179.3|71159.3|71180.4|71161.5|71168.8|71150.6|627
1656560400000|2022-06-30 03:40:00|71179.6|71159.6|71184.7|71164.7|71187.9|71169.4|71170.4|71152.9|573
1656560700000|2022-06-30 03:45:00|71185.5|71165.5|71195.6|71175.6|71199.2|71182.2|71183.6|71165.5|672
1656561000000|2022-06-30 03:50:00|71196.2|71176.2|71184|71164|71196.6|71177.7|71181.3|71162.2|628
1656561300000|2022-06-30 03:55:00|71182.5|71167.5|71194.5|71174.5|71196.9|71177.2|71179.5|71163.6|594
1656561600000|2022-06-30 04:00:00|71194.7|71174.7|71197.9|71177.9|71201.5|71183.3|71188.6|71170.7|533
1656561900000|2022-06-30 04:05:00|71198|71178|71194.6|71174.6|71198.5|71180.8|71191.6|71173.1|380
1656562200000|2022-06-30 04:10:00|71195.1|71175.1|71204.3|71184.3|71207.5|71189.7|71191.9|71173.6|544
1656562500000|2022-06-30 04:15:00|71204.4|71184.4|71192|71172|71209.3|71189.9|71189.1|71171.3|408
1656562800000|2022-06-30 04:20:00|71191.5|71171.5|71180.4|71165.4|71196.3|71178.5|71177.3|71159.9|374
1656563100000|2022-06-30 04:25:00|71181|71166|71182.2|71162.2|71185.4|71167.3|71178.2|71160.4|250
1656563400000|2022-06-30 04:30:00|71182.3|71162.3|71171.9|71151.9|71182.7|71163.7|71169|71151.4|468
1656563700000|2022-06-30 04:35:00|71171.8|71151.8|71182.9|71167.9|71188.8|71170.6|71168.9|71151|419
1656564000000|2022-06-30 04:40:00|71183|71168|71183.6|71163.6|71187.3|71169.7|71179.1|71161.8|394
1656564300000|2022-06-30 04:45:00|71183.8|71163.8|71172.2|71157.2|71183.8|71163.8|71168.4|71150.3|373
1656564600000|2022-06-30 04:50:00|71170.8|71155.8|71167.5|71147.5|71174.2|71155.8|71158.7|71140.3|387
1656564900000|2022-06-30 04:55:00|71167.4|71147.4|71186.8|71166.8|71186.8|71168.8|71153.7|71136.1|542
1656565200000|2022-06-30 05:00:00|71184.3|71169.3|71175.6|71155.6|71191.3|71173.6|71171.2|71153.8|614
1656565500000|2022-06-30 05:05:00|71175.3|71155.3|71157.7|71142.7|71177.9|71160.2|71156.2|71139.1|554
1656565800000|2022-06-30 05:10:00|71157.4|71142.4|71158.6|71138.6|71167.6|71150.4|71156.9|71138.1|519
1656566100000|2022-06-30 05:15:00|71158.7|71138.7|71168.5|71148.5|71169.7|71152.3|71150.3|71133.4|519
1656566400000|2022-06-30 05:20:00|71168.6|71148.6|71168.3|71148.3|71178.5|71159.2|71158.6|71141|674
1656566700000|2022-06-30 05:25:00|71168.7|71148.7|71176.4|71156.4|71202.1|71184.7|71163.8|71144.7|848
1656567000000|2022-06-30 05:30:00|71176.2|71156.2|71197.2|71177.2|71208.3|71190.7|71168.8|71150.8|738
1656567300000|2022-06-30 05:35:00|71196.8|71176.8|71205.7|71190.7|71209.4|71192.5|71190.5|71172.3|762
1656567600000|2022-06-30 05:40:00|71208.3|71188.3|71213.5|71193.5|71221.3|71203.6|71202|71184.4|680
1656567900000|2022-06-30 05:45:00|71213.2|71193.2|71185.6|71170.6|71216|71198.1|71184.4|71166.4|742
1656568200000|2022-06-30 05:50:00|71185.5|71170.5|71173.9|71158.9|71192.2|71175.3|71154.2|71137.6|682
1656568500000|2022-06-30 05:55:00|71174|71159|71164.8|71145|71199.8|71179.8|71162.8|71137.1|773
1656568800000|2022-06-30 06:00:00|71164.7|71144.7|71164.5|71144.5|71176.8|71156.8|71149.4|71129.4|885
1656569100000|2022-06-30 06:05:00|71164.2|71144.2|71162.9|71142.9|71176.2|71156.2|71150.2|71133.5|891
1656569400000|2022-06-30 06:10:00|71160.2|71145.2|71124.9|71109.9|71168.3|71150.8|71120.2|71105.2|869
1656569700000|2022-06-30 06:15:00|71124.8|71109.8|71112.8|71097.8|71139.8|71121.8|71104.4|71088.1|879
1656570000000|2022-06-30 06:20:00|71112.5|71097.5|71108.6|71093.6|71120.3|71104.7|71091.7|71075.8|914
1656570300000|2022-06-30 06:25:00|71108.7|71093.7|71111.2|71091.2|71117.4|71099.7|71095.2|71077.7|848
1656570600000|2022-06-30 06:30:00|71105.1|71090.1|71085.2|71065.2|71125.9|71108|71082|71063.1|930
1656570900000|2022-06-30 06:35:00|71087.3|71067.3|71076.9|71056.9|71096.8|71081.8|71073.3|71053.3|876
1656571200000|2022-06-30 06:40:00|71076.6|71056.6|71111.8|71091.8|71119.6|71099.6|71073.7|71055.9|935
1656571500000|2022-06-30 06:45:00|71110.2|71090.2|71121.8|71101.8|71132.4|71115.8|71091.7|71071.7|990
1656571800000|2022-06-30 06:50:00|71118.8|71103.8|71152.3|71132.3|71163.9|71146.1|71111.9|71094.6|990
1656572100000|2022-06-30 06:55:00|71152.2|71132.2|71264.6|71244.6|71276.4|71260.1|71148.1|71129.7|1076
1656572400000|2022-06-30 07:00:00|71264.9|71244.9|71250.5|71235.5|71307.1|71291.3|71244.2|71224.5|1103
1656572700000|2022-06-30 07:05:00|71248.7|71233.7|71234.1|71214.1|71283.3|71268.1|71229.6|71213.2|1043
1656573000000|2022-06-30 07:10:00|71234.6|71214.6|71298.4|71278.4|71298.4|71282.5|71228.9|71211.3|1061
1656573300000|2022-06-30 07:15:00|71294.3|71279.3|71322.7|71302.7|71337.6|71321.3|71270.8|71255.8|1067
1656573600000|2022-06-30 07:20:00|71320.4|71305.4|71260.1|71240.1|71325.9|71308.4|71253|71234.2|1041
1656573900000|2022-06-30 07:25:00|71259.3|71239.3|71232.6|71212.6|71261.5|71243.9|71226.7|71210.3|964
1656574200000|2022-06-30 07:30:00|71232.7|71212.7|71177.6|71157.6|71234|71216.2|71164.1|71145.1|1010
1656574500000|2022-06-30 07:35:00|71177.2|71157.2|71214.2|71194.2|71225.2|71207.3|71153.1|71135.9|1013
1656574800000|2022-06-30 07:40:00|71214.1|71194.1|71182.9|71167.9|71215.1|71197.1|71169.1|71152.2|1015
1656575100000|2022-06-30 07:45:00|71182.3|71167.3|71206.2|71186.2|71245.3|71228.7|71167.8|71150.8|1012
1656575400000|2022-06-30 07:50:00|71205.4|71185.4|71223.2|71203.2|71228.8|71212.5|71198.9|71181.2|926
1656575700000|2022-06-30 07:55:00|71224.6|71204.6|71231.8|71211.8|71293|71273|71218|71200.9|1009
1656576000000|2022-06-30 08:00:00|71229.9|71209.9|71257.6|71237.6|71265|71250|71211.1|71191.1|1026
1656576300000|2022-06-30 08:05:00|71256.6|71236.6|71227.7|71212.7|71262.4|71247.4|71219|71201.4|970
1656576600000|2022-06-30 08:10:00|71227.6|71212.6|71230.8|71210.8|71232.6|71215|71205.7|71187.5|961
1656576900000|2022-06-30 08:15:00|71230.9|71210.9|71258|71238|71261.2|71243.8|71217.2|71200.9|913
1656577200000|2022-06-30 08:20:00|71258.9|71238.9|71289.2|71269.2|71291.2|71276.2|71255.1|71237.4|916
1656577500000|2022-06-30 08:25:00|71287.3|71272.3|71299.3|71279.3|71306.7|71291.2|71286.6|71268.8|934
1656577800000|2022-06-30 08:30:00|71299.2|71279.2|71239.5|71219.5|71307.7|71289.5|71225.6|71208.3|982
1656578100000|2022-06-30 08:35:00|71239.3|71219.3|71180|71160|71257.5|71239.8|71074.2|71054.2|990
1656578400000|2022-06-30 08:40:00|71186.6|71166.6|71238.1|71218.1|71249|71229|71166.9|71146.9|1079
1656578700000|2022-06-30 08:45:00|71238|71218|71254.1|71234.1|71266|71248.1|71234.1|71216.5|1002
1656579000000|2022-06-30 08:50:00|71254.7|71234.7|71255.6|71235.6|71262.6|71245|71229.1|71212.6|981
1656579300000|2022-06-30 08:55:00|71255.5|71235.5|71256.3|71236.3|71283.9|71266.4|71252.8|71232.8|895
1656579600000|2022-06-30 09:00:00|71256.8|71236.8|71295.4|71280.4|71300.9|71282.5|71246.3|71226.3|971
1656579900000|2022-06-30 09:05:00|71294.3|71279.3|71262.9|71242.9|71304.5|71285.7|71250.3|71232.5|913
1656580200000|2022-06-30 09:10:00|71263.1|71243.1|71313.7|71298.7|71316.1|71298.7|71256.7|71239.6|943
1656580500000|2022-06-30 09:15:00|71318.7|71301|71320.9|71300.9|71335.4|71317.5|71304.5|71284.6|953
1656580800000|2022-06-30 09:20:00|71319.6|71299.6|71348.6|71328.6|71363.3|71347|71318.2|71298.2|983
1656581100000|2022-06-30 09:25:00|71348.8|71328.8|71350.1|71335.1|71363.4|71346.8|71335.8|71320.1|871
1656581400000|2022-06-30 09:30:00|71349.9|71334.9|71337.3|71322.3|71363.4|71348.4|71333.8|71316.3|860
1656581700000|2022-06-30 09:35:00|71337.4|71322.4|71342.7|71327.7|71362.3|71345.4|71334.4|71316.9|844
1656582000000|2022-06-30 09:40:00|71345.2|71325.2|71315.3|71295.3|71349.8|71332.8|71307|71290.3|847
1656582300000|2022-06-30 09:45:00|71311.9|71296.9|71341.6|71326.6|71348.5|71331|71308.6|71290.8|867
1656582600000|2022-06-30 09:50:00|71342.4|71327.4|71317.4|71297.4|71351.4|71334.4|71313.6|71296.9|922
1656582900000|2022-06-30 09:55:00|71317.1|71297.1|71335.9|71315.9|71354.4|71334.4|71313.3|71296.8|876
1656583200000|2022-06-30 10:00:00|71336|71316|71404.9|71384.9|71409.1|71389.1|71326|71309.1|883
1656583500000|2022-06-30 10:05:00|71404.6|71384.6|71413|71393|71431.9|71411.9|71375.7|71357.3|904
1656583800000|2022-06-30 10:10:00|71413.1|71393.1|71412.5|71392.5|71413.9|71398.9|71384|71366.6|843
1656584100000|2022-06-30 10:15:00|71409.8|71394.8|71426.4|71406.4|71428.6|71410.6|71392.5|71376.8|834
1656584400000|2022-06-30 10:20:00|71424.5|71409.5|71403.9|71383.9|71436|71419.2|71400.4|71382.6|880
1656584700000|2022-06-30 10:25:00|71404|71384|71450.8|71435.8|71458.6|71439.4|71401.2|71384|852
1656585000000|2022-06-30 10:30:00|71449.5|71434.5|71456.8|71441.8|71466.2|71449.7|71435.5|71418.1|890
1656585300000|2022-06-30 10:35:00|71456.9|71441.9|71450.2|71430.2|71462.6|71445.8|71442|71424.5|786
1656585600000|2022-06-30 10:40:00|71450.1|71430.1|71436.4|71421.4|71461.2|71442.4|71435.1|71415.6|758
1656585900000|2022-06-30 10:45:00|71439.7|71419.7|71445.6|71430.6|71451.3|71434.5|71417.2|71400.1|854
1656586200000|2022-06-30 10:50:00|71445.5|71430.5|71498.2|71483.2|71513.8|71498.8|71445.3|71425.7|975
1656586500000|2022-06-30 10:55:00|71499.1|71484.1|71534.9|71519.9|71537.4|71519.9|71497.7|71479.3|911
1656586800000|2022-06-30 11:00:00|71537.7|71517.7|71540.2|71525.2|71560.7|71543.9|71508.1|71490.3|989
1656587100000|2022-06-30 11:05:00|71540.9|71525.9|71530.3|71510.3|71549.3|71531.6|71509.2|71491.6|945
1656587400000|2022-06-30 11:10:00|71528.3|71508.3|71512.5|71492.5|71548.1|71529.3|71505.1|71489.9|933
1656587700000|2022-06-30 11:15:00|71512.8|71492.8|71507.4|71487.4|71527.5|71511.2|71482.7|71465.5|924
1656588000000|2022-06-30 11:20:00|71506.4|71486.4|71526.8|71506.8|71537.6|71520.5|71495.9|71475.9|852
1656588300000|2022-06-30 11:25:00|71526.9|71506.9|71593.1|71573.1|71595.8|71580|71526.9|71506.9|973
1656588600000|2022-06-30 11:30:00|71590.8|71570.8|71628.8|71608.8|71651.1|71635.3|71585.7|71569.3|1033
1656588900000|2022-06-30 11:35:00|71628.5|71608.5|71647.3|71632.3|71660.7|71643.3|71621.2|71604.9|933
1656589200000|2022-06-30 11:40:00|71647.9|71632.9|71612.8|71592.8|71655.8|71638.6|71597.2|71580.4|940
1656589500000|2022-06-30 11:45:00|71613|71593|71597.5|71577.5|71633.9|71616.1|71575.7|71558.7|973
1656589800000|2022-06-30 11:50:00|71597.7|71577.7|71626.9|71611.9|71633.2|71615.7|71581|71565.1|959
1656590100000|2022-06-30 11:55:00|71631.6|71611.6|71583.8|71563.8|71634.9|71615.7|71571.3|71553.1|999
1656590400000|2022-06-30 12:00:00|71583.3|71563.3|71589.7|71569.7|71592.8|71572.8|71569.6|71549.6|931
1656590700000|2022-06-30 12:05:00|71589.3|71569.3|71613.4|71593.4|71615.6|71595.6|71566.8|71546.8|875
1656591000000|2022-06-30 12:10:00|71614.2|71594.2|71631|71611|71642.8|71624.7|71614.1|71594.1|842
1656591300000|2022-06-30 12:15:00|71632.3|71612.3|71634.3|71614.3|71646.4|71629.2|71615.7|71596.6|888
1656591600000|2022-06-30 12:20:00|71635.1|71615.1|71569|71554|71635.1|71615.1|71564.2|71548.6|968
1656591900000|2022-06-30 12:25:00|71570.1|71555.1|71517|71483.1|71571.4|71555.1|71493.8|71465.1|990
1656592200000|2022-06-30 12:30:00|71521.1|71479.5|71498.6|71478.6|71539|71505.4|71440.9|71420.9|1100
1656592500000|2022-06-30 12:35:00|71499|71479|71577.1|71557.1|71625.5|71605.5|71495.4|71476.5|1030
1656592800000|2022-06-30 12:40:00|71574.5|71559.5|71580.2|71560.2|71595.8|71580.1|71549.5|71531.4|1084
1656593100000|2022-06-30 12:45:00|71577.9|71557.9|71608.5|71588.5|71632.6|71614.4|71552|71536.4|968
1656593400000|2022-06-30 12:50:00|71608.2|71588.2|71535.6|71520.6|71608.5|71588.5|71534|71519|1013
1656593700000|2022-06-30 12:55:00|71535.7|71520.7|71555.7|71535.7|71558.5|71541.6|71517.7|71500.7|985
1656594000000|2022-06-30 13:00:00|71556.9|71536.9|71510.7|71490.7|71556.9|71539.2|71472|71456.7|1082
1656594300000|2022-06-30 13:05:00|71511.2|71491.2|71487.8|71472.8|71536.7|71520.1|71481.4|71463.9|1004
1656594600000|2022-06-30 13:10:00|71490.4|71470.4|71465.3|71450.3|71500.2|71482.6|71462.5|71444.9|1055
1656594900000|2022-06-30 13:15:00|71466.4|71451.4|71469.7|71449.7|71501.3|71484.4|71448.9|71429.9|1015
1656595200000|2022-06-30 13:20:00|71470.6|71450.6|71442.6|71427.6|71483.2|71463.2|71417.2|71401|1012
1656595500000|2022-06-30 13:25:00|71444.3|71424.3|71430.7|71410.7|71459.5|71441.4|71414.7|71399.4|917
1656595800000|2022-06-30 13:30:00|71430.1|71410.1|71406.7|71391.7|71433.3|71417.2|71370.2|71355.2|1078
1656596100000|2022-06-30 13:35:00|71409.5|71394.5|71436.3|71421.3|71463.2|71445|71407.3|71390.8|1012
1656596400000|2022-06-30 13:40:00|71436.7|71421.7|71452.9|71432.9|71454.2|71439.1|71433|71414.8|974
1656596700000|2022-06-30 13:45:00|71452.1|71432.1|71455.3|71440.3|71475.5|71457.7|71432.3|71417.2|1052
1656597000000|2022-06-30 13:50:00|71455.9|71440.9|71448.4|71433.4|71475.7|71457.8|71430.7|71415.7|1046
1656597300000|2022-06-30 13:55:00|71447.9|71432.9|71422.8|71402.8|71466.3|71447.6|71412.9|71394.1|888
1656597600000|2022-06-30 14:00:00|71418.9|71398.9|71376.3|71361.3|71449.7|71432.5|71373.8|71357.1|1081
1656597900000|2022-06-30 14:05:00|71377.6|71362.6|71349.8|71329.8|71411|71392.9|71337.1|71317.1|926
1656598200000|2022-06-30 14:10:00|71350.3|71330.3|71338|71323|71359.5|71341.6|71316.1|71298.7|1009
1656598500000|2022-06-30 14:15:00|71352.2|71332.2|71333.1|71318.1|71356|71336|71319|71302.9|510
1656598800000|2022-06-30 14:20:00|71332.7|71317.7|71330.1|71315.1|71342.2|71327.2|71308.5|71292.8|987
1656599100000|2022-06-30 14:25:00|71330.8|71315.8|71374.9|71354.9|71383.9|71368.9|71326.3|71309.5|976
1656599400000|2022-06-30 14:30:00|71372.6|71357.6|71348.7|71333.7|71382.1|71366|71333.6|71317|970
1656599700000|2022-06-30 14:35:00|71347.7|71332.7|71366.5|71351.5|71395.5|71379.8|71345.1|71329.4|993
1656600000000|2022-06-30 14:40:00|71367.3|71352.3|71377.7|71357.7|71397.8|71381|71301.9|71286.9|1070
1656600300000|2022-06-30 14:45:00|71377.5|71357.5|71358.5|71338.5|71381.2|71361.2|71308.9|71293.9|1063
1656600600000|2022-06-30 14:50:00|71354.8|71339.8|71185.6|71170.6|71385.3|71370.3|71185.6|71168.9|1038
1656600900000|2022-06-30 14:55:00|71191.4|71171.4|71161.4|71146.4|71214.8|71198.9|71106.8|71087.5|1159
1656601200000|2022-06-30 15:00:00|71163.4|71143.4|71150.7|71130.7|71182|71163.3|71104.2|71086.3|1143
1656601500000|2022-06-30 15:05:00|71150.9|71130.9|71205.6|71185.6|71222.1|71204.7|71149.5|71129.5|915
1656601800000|2022-06-30 15:10:00|71205|71185|71184.8|71164.8|71207.7|71187.7|71154.9|71134.9|913
1656602100000|2022-06-30 15:15:00|71185.1|71165.1|71159.4|71139.4|71195.8|71176.6|71130.9|71110.9|955
1656602400000|2022-06-30 15:20:00|71160.8|71140.8|71148|71133|71160.8|71142.5|71130.7|71113.9|952
1656602700000|2022-06-30 15:25:00|71146.8|71131.8|71094.3|71074.3|71167.3|71149|71069.8|71049.8|996
1656603000000|2022-06-30 15:30:00|71097|71077|71100.5|71080.5|71112.5|71093.8|71063.8|71044.4|947
1656603300000|2022-06-30 15:35:00|71101.8|71081.8|71126.3|71106.3|71127.5|71108.4|71094.6|71074.6|880
1656603600000|2022-06-30 15:40:00|71126.8|71106.8|71090.6|71070.6|71149.9|71131.9|71081.3|71063.3|948
1656603900000|2022-06-30 15:45:00|71088.2|71073.2|71016.7|70996.7|71095.5|71079.9|70982.9|70966.1|1058
1656604200000|2022-06-30 15:50:00|71016.9|70996.9|71053.4|71033.4|71068.5|71049.4|71002.8|70982.8|993
1656604500000|2022-06-30 15:55:00|71053.6|71033.6|71065.8|71045.8|71102.5|71082.5|71051.2|71033.6|926
1656604800000|2022-06-30 16:00:00|71064.7|71044.7|71074.1|71054.1|71090.5|71070.5|71039.8|71021.6|911
1656605100000|2022-06-30 16:05:00|71074|71054|71074.6|71054.6|71091.4|71071.4|71062.8|71042.8|806
1656605400000|2022-06-30 16:10:00|71075.5|71055.5|71089.2|71069.2|71097.5|71080.7|71062.4|71042.4|803
1656605700000|2022-06-30 16:15:00|71087.5|71067.5|71054.4|71039.4|71087.5|71067.5|71054.4|71036.7|814
1656606000000|2022-06-30 16:20:00|71057.5|71037.5|71006.6|70991.6|71063.4|71043.4|71004.8|70984.8|909
1656606300000|2022-06-30 16:25:00|71005.8|70990.8|71015.3|70995.3|71027.5|71011.2|70996.8|70976.8|925
1656606600000|2022-06-30 16:30:00|71015|70995|70987.8|70967.8|71015|70995|70974.5|70955.8|907
1656606900000|2022-06-30 16:35:00|70984.8|70969.8|71035.1|71015.1|71038.9|71018.9|70980.6|70961.2|787
1656607200000|2022-06-30 16:40:00|71035.5|71015.5|71043.2|71023.2|71046|71028.3|71025.1|71006.3|848
1656607500000|2022-06-30 16:45:00|71043.4|71023.4|70951.5|70931.5|71043.4|71023.4|70949.1|70930.2|901
1656607800000|2022-06-30 16:50:00|70950.8|70930.8|70943.4|70928.4|70957.7|70940.6|70938.1|70918.1|847
1656608100000|2022-06-30 16:55:00|70943.3|70928.3|70960.5|70940.5|70969.2|70953.9|70942.6|70924.5|742
1656608400000|2022-06-30 17:00:00|70960.7|70940.7|70962.5|70942.5|70969.7|70949.7|70933.5|70913.5|870
1656608700000|2022-06-30 17:05:00|70962.1|70942.1|70964.8|70949.8|70970.2|70953.8|70953.6|70937.2|812
1656609000000|2022-06-30 17:10:00|70964.3|70949.3|70975.5|70960.5|71000|70983.1|70962.9|70945.1|788
1656609300000|2022-06-30 17:15:00|70975.4|70960.4|70952.3|70932.3|70977.7|70962.7|70950.8|70930.8|737
1656609600000|2022-06-30 17:20:00|70951.3|70931.3|70928.5|70908.5|70964.3|70945.6|70922.7|70906.5|739
1656609900000|2022-06-30 17:25:00|70928.8|70908.8|70937.5|70922.5|70944.7|70926.3|70916.5|70897.5|731
1656610200000|2022-06-30 17:30:00|70937.7|70922.7|70941.5|70921.5|70942.2|70926.1|70926.6|70909.2|766
1656610500000|2022-06-30 17:35:00|70941.6|70921.6|70964.1|70949.1|70974.2|70955.8|70938.2|70919.4|772
1656610800000|2022-06-30 17:40:00|70961|70946|70964.1|70949.1|70971|70956|70947.6|70932.6|806
1656611100000|2022-06-30 17:45:00|70964|70949|70944.8|70924.8|70966.6|70949.3|70940.4|70922.7|747
1656611400000|2022-06-30 17:50:00|70945|70925|70957.3|70942.3|70960.1|70942.9|70936.5|70919.1|751
1656611700000|2022-06-30 17:55:00|70957.1|70942.1|70969.6|70954.6|70972.5|70956|70953.1|70935.4|683
1656612000000|2022-06-30 18:00:00|70970.3|70955.3|70962.5|70947.5|70984.2|70969.2|70959|70944|805
1656612300000|2022-06-30 18:05:00|70964.4|70949.4|70954.3|70939.3|70968.6|70953.6|70944.6|70927.4|673
1656612600000|2022-06-30 18:10:00|70954.2|70939.2|70966.1|70946.1|70967.2|70949.4|70943.8|70927.4|779
1656612900000|2022-06-30 18:15:00|70966.3|70946.3|70965.6|70950.6|70979.2|70961.8|70956.7|70940.1|744
1656613200000|2022-06-30 18:20:00|70965.8|70950.8|70981.6|70966.6|70983.2|70968.1|70950.5|70934.2|772
1656613500000|2022-06-30 18:25:00|70981.3|70966.3|70976.9|70961.9|70990.1|70972.9|70971.4|70955.9|669
1656613800000|2022-06-30 18:30:00|70976.8|70961.8|70977.3|70962.3|70983.8|70968.8|70963.8|70948.3|728
1656614100000|2022-06-30 18:35:00|70976.5|70961.5|70972.5|70952.5|70992.2|70977|70969.1|70951.8|728
1656614400000|2022-06-30 18:40:00|70972.2|70952.2|70984.7|70969.7|70991.4|70976.4|70967.5|70949.6|779
1656614700000|2022-06-30 18:45:00|70983.8|70968.8|70976.6|70961.6|70987.5|70972.5|70968.7|70951.1|685
1656615000000|2022-06-30 18:50:00|70976.5|70961.5|70972|70957|70986|70968.5|70967.2|70949.4|736
1656615300000|2022-06-30 18:55:00|70972.5|70957.5|70974.9|70959.9|70981.3|70966.3|70963.5|70946.5|784
1656615600000|2022-06-30 19:00:00|70975.6|70960.6|70999.2|70984.2|71003.4|70988.3|70965.4|70946|901
1656615900000|2022-06-30 19:05:00|70999.3|70984.3|71008.3|70993.3|71013.4|70995.1|70999.3|70980.8|750
1656616200000|2022-06-30 19:10:00|71008.2|70993.2|71012.6|70992.6|71023.4|71003.4|71000.3|70984.1|669
1656616500000|2022-06-30 19:15:00|71013.3|70993.3|71057.2|71042.2|71063.6|71046|71013.3|70993.3|621
1656616800000|2022-06-30 19:20:00|71057.1|71042.1|71047.6|71027.6|71063.3|71047|71043.1|71026.5|810
1656617100000|2022-06-30 19:25:00|71047.5|71027.5|71014|70994|71050.6|71034.8|71011.2|70993.9|778
1656617400000|2022-06-30 19:30:00|71013.9|70993.9|71009.9|70989.9|71020.3|71000.3|70998.1|70980.7|685
1656617700000|2022-06-30 19:35:00|71010.1|70990.1|71009.8|70989.8|71019.9|70999.9|71004|70985.8|687
1656618000000|2022-06-30 19:40:00|71010.9|70990.9|71004.1|70984.1|71012.3|70992.3|70999.7|70979.7|738
1656618300000|2022-06-30 19:45:00|71005.7|70985.7|71013|70993|71013.4|70993.4|70997.6|70977.6|795
1656618600000|2022-06-30 19:50:00|71013.2|70993.2|71006.6|70991.6|71015.9|70998.7|70996.7|70979.2|634
1656618900000|2022-06-30 19:55:00|71007|70992|70988.3|70968.3|71018|71000.4|70988.1|70968.1|765
1656619200000|2022-06-30 20:00:00|70988|70968|70967.7|70947.7|70988.8|70972.9|70963.5|70943.5|611
1656619500000|2022-06-30 20:05:00|70967.6|70947.6|70966.3|70946.3|70982.4|70965|70964.9|70944.9|550
1656619800000|2022-06-30 20:10:00|70965.9|70945.9|70960.5|70940.5|70969.3|70949.3|70957.9|70937.9|511
1656620100000|2022-06-30 20:15:00|70960.6|70940.6|70957.8|70937.8|70964.5|70944.5|70947.4|70927.4|442
1656620400000|2022-06-30 20:20:00|70958.7|70938.7|70958.9|70938.9|70965.8|70945.8|70956.3|70936.3|379
1656620700000|2022-06-30 20:25:00|70960.2|70940.2|70949.9|70929.9|70960.6|70940.6|70948|70928|473
1656621000000|2022-06-30 20:30:00|70949.1|70929.1|70955.2|70935.2|70956.5|70936.5|70944.4|70924.4|372
1656621300000|2022-06-30 20:35:00|70955.3|70935.3|70956.1|70936.1|70968|70948|70954.3|70934.3|435
1656621600000|2022-06-30 20:40:00|70954.4|70934.4|70956.9|70936.9|70960|70940|70951.4|70931.4|322
1656621900000|2022-06-30 20:45:00|70956.6|70936.6|70957.5|70937.5|70962.9|70942.9|70951.9|70931.9|382
1656622200000|2022-06-30 20:50:00|70957.3|70937.3|70954|70934|70963.4|70943.4|70952.5|70931.5|310
1656622500000|2022-06-30 20:55:00|70953.9|70933.9|70952.5|70927.3|70972.3|70938.6|70949.7|70915.4|378
1656622800000|2022-06-30 21:00:00|70952.3|70926.9|70964.9|70928.6|71013.8|70929|70952.3|70901.9|98
1656623100000|2022-06-30 21:05:00|70963.1|70922.5|70962.4|70925.9|70968.3|70933.6|70952.2|70919.6|60
1656623400000|2022-06-30 21:10:00|70962|70925.8|70963.4|70919.9|71022.9|70940.4|70955.4|70895.7|315
1656623700000|2022-06-30 21:15:00|70960.2|70919.4|70944.7|70921.3|70971.9|70932.6|70939.1|70887.5|244
1656624000000|2022-06-30 21:20:00|70945.6|70920.5|70947.6|70915.4|71001.5|70936.8|70940.3|70899.4|554
1656624300000|2022-06-30 21:25:00|70945.1|70917.1|70940.5|70918.8|70945.7|70921.4|70938.5|70912.4|153
1656624600000|2022-06-30 21:30:00|70938.3|70918.3|70942.6|70922.6|70944.7|70922.6|70938.2|70914.4|221
1656624900000|2022-06-30 21:35:00|70942.3|70922.3|70960.6|70935.6|70988.5|70942.2|70942.1|70889.3|305
1656625200000|2022-06-30 21:40:00|70963|70935|70983.1|70923.5|71002|70944.5|70959.6|70903|288
1656625500000|2022-06-30 21:45:00|70977.2|70924.8|70989.3|70924|70994.3|70952.5|70962.1|70913.1|577
1656625800000|2022-06-30 21:50:00|70978.1|70936.2|71008.8|70953.3|71036|70957.5|70976.1|70896.2|215
1656626100000|2022-06-30 21:55:00|71008.7|70954.1|70998|70937|71018.8|70960.5|70977.6|70916.2|194
1656626400000|2022-06-30 22:00:00|70986.2|70934.4|70983.2|70963.2|71008.1|70965.3|70963|70910.1|532
1656626700000|2022-06-30 22:05:00|70983.3|70963.3|70996.5|70975|71000.7|70980.7|70976.5|70952.5|354
1656627000000|2022-06-30 22:10:00|70995.1|70975.1|71012.9|70992.9|71016.8|70996.8|70994.7|70974.7|542
1656627300000|2022-06-30 22:15:00|71014.5|70994.5|71004.1|70984.1|71017.3|70996|70999.3|70976.6|667
1656627600000|2022-06-30 22:20:00|71003|70982.3|70989|70969|71009.1|70989.1|70983.5|70958.7|502
1656627900000|2022-06-30 22:25:00|70989.8|70969.8|70994|70968|70997.6|70977.6|70986.7|70966.2|409
1656628200000|2022-06-30 22:30:00|70991.7|70967.1|70993.5|70973.5|70996.3|70977|70986.2|70963.9|556
1656628500000|2022-06-30 22:35:00|70994|70974|71005.2|70985.2|71010.3|70990.3|70991.9|70971.1|481
1656628800000|2022-06-30 22:40:00|71004.7|70984.7|70985.8|70964.8|71007.2|70987.2|70982.6|70962.6|428
1656629100000|2022-06-30 22:45:00|70985.3|70964.6|70990.4|70968|70996.1|70974.6|70974.3|70954.3|441
1656629400000|2022-06-30 22:50:00|70989.9|70968.1|70993.8|70967.8|71003.1|70981.9|70988.5|70965.1|307
1656629700000|2022-06-30 22:55:00|70994.2|70967.4|70996.9|70976.9|71003.7|70979.9|70989.6|70966.9|237
1656630000000|2022-06-30 23:00:00|70993.6|70973.6|70999.8|70976|71007.1|70980.2|70989.5|70967.3|352
1656630300000|2022-06-30 23:05:00|70999.1|70976.9|70989.1|70969.1|71006.5|70981.1|70979.8|70956.4|580
1656630600000|2022-06-30 23:10:00|70989|70969|70991.6|70971.6|70994.7|70974.7|70982|70962|496
1656630900000|2022-06-30 23:15:00|70993.3|70973.3|70992.2|70972.2|70996.8|70976.5|70986.7|70966.7|505
1656631200000|2022-06-30 23:20:00|70992|70972|70988.2|70968.2|71002.7|70982.7|70987.2|70967.2|548
1656631500000|2022-06-30 23:25:00|70988.5|70968.5|70992.2|70972.2|70993.5|70973.5|70982.8|70961.8|523
1656631800000|2022-06-30 23:30:00|70992.4|70972.4|70996.5|70976.5|71003.7|70983.7|70992.4|70972.4|469
1656632100000|2022-06-30 23:35:00|70996.9|70976.9|71005|70985|71008.7|70988.7|70986.1|70966.1|562
1656632400000|2022-06-30 23:40:00|71004.9|70984.9|70999.2|70979.2|71008.7|70988.7|70996|70976|443
1656632700000|2022-06-30 23:45:00|70999.3|70979.3|70985.3|70965.3|70999.4|70979.4|70980.9|70960.9|477
1656633000000|2022-06-30 23:50:00|70985.7|70965.7|70980.7|70960.7|70987.5|70967.5|70975.6|70955.6|500
1656633300000|2022-06-30 23:55:00|70981.1|70961.1|70983.8|70963.8|70995.7|70975.7|70976.4|70956.4|561
1656633600000|2022-07-01 00:00:00|70983|70963|70999.4|70979.4|71018.8|71000.1|70982.6|70962.6|882
1656633900000|2022-07-01 00:05:00|70999.3|70979.3|71029.3|71009.3|71032.7|71012.7|70988.4|70968.4|756
1656634200000|2022-07-01 00:10:00|71028.8|71008.8|71041.9|71021.9|71042.3|71022.3|71022.9|71002.9|617
1656634500000|2022-07-01 00:15:00|71039.6|71019.6|71029.3|71009.3|71039.9|71019.9|71016.3|70996.3|721
1656634800000|2022-07-01 00:20:00|71029.2|71009.2|71014.9|70994.9|71031.6|71011.6|71010.5|70990.5|682
1656635100000|2022-07-01 00:25:00|71015.2|70995.2|71023.2|71003.2|71032.4|71014.1|71015.1|70995.1|661
1656635400000|2022-07-01 00:30:00|71023.1|71003.1|71044.6|71024.6|71048.8|71028.8|71014.9|70994.9|749
1656635700000|2022-07-01 00:35:00|71044.5|71024.5|71057.8|71037.8|71064.1|71044.1|71043.3|71023.3|695
1656636000000|2022-07-01 00:40:00|71057.5|71037.5|71050.9|71030.9|71058|71038|71041.7|71022.6|745
1656636300000|2022-07-01 00:45:00|71051.1|71031.1|71021|71001|71051.8|71031.8|71017.1|70997.1|806
1656636600000|2022-07-01 00:50:00|71020.9|71000.9|71025.3|71005.3|71028.8|71008.8|71008.5|70989.4|831
1656636900000|2022-07-01 00:55:00|71025.1|71005.1|71031.9|71011.9|71035.4|71015.4|70999|70979|749
1656637200000|2022-07-01 01:00:00|71032.3|71012.3|71052.2|71032.2|71057.7|71037.7|71015.7|70995.7|894
1656637500000|2022-07-01 01:05:00|71052.1|71032.1|71045.3|71025.3|71053.7|71033.7|71027.8|71007.8|824
1656637800000|2022-07-01 01:10:00|71045|71025|71047.9|71027.9|71048.8|71028.8|71031.9|71012.9|829
1656638100000|2022-07-01 01:15:00|71047.2|71027.2|71024.9|71004.9|71048.7|71028.7|71018.7|70998.7|766
1656638400000|2022-07-01 01:20:00|71025.1|71005.1|71032|71012|71035.8|71015.8|71021.4|71001.8|680
1656638700000|2022-07-01 01:25:00|71031.9|71011.9|71050.4|71030.4|71051.5|71031.5|71029.5|71009.5|639
1656639000000|2022-07-01 01:30:00|71050.6|71030.6|71056.3|71036.3|71081.8|71061.8|71041.1|71021.1|891
1656639300000|2022-07-01 01:35:00|71056|71036|71039.5|71019.5|71067.9|71047.9|71037.6|71017.6|923
1656639600000|2022-07-01 01:40:00|71039.6|71019.6|71054.9|71034.9|71069.2|71049.2|71036.2|71016.2|819
1656639900000|2022-07-01 01:45:00|71055.4|71035.4|71043|71023|71055.5|71035.5|71035.1|71015.1|825
1656640200000|2022-07-01 01:50:00|71043.2|71023.2|71053.6|71033.6|71058.8|71038.9|71040.2|71020.2|743
1656640500000|2022-07-01 01:55:00|71052.9|71032.9|71041.8|71021.8|71056.1|71036.1|71032.4|71012.4|702
1656640800000|2022-07-01 02:00:00|71043.2|71023.2|71032.2|71012.2|71057.2|71037.2|71029.3|71009.3|748
1656641100000|2022-07-01 02:05:00|71034.1|71014.1|71035.7|71015.7|71041|71021|71028.9|71008.9|551
1656641400000|2022-07-01 02:10:00|71035.6|71015.6|71036.6|71016.6|71036.7|71018.3|71021.8|71001.8|525
1656641700000|2022-07-01 02:15:00|71036.7|71016.7|71031.2|71011.2|71038.2|71020.2|71029.6|71010.5|441
1656642000000|2022-07-01 02:20:00|71031.1|71011.1|71031.5|71011.5|71038.5|71020.8|71028.9|71010|491
1656642300000|2022-07-01 02:25:00|71031.7|71011.7|71047.1|71027.1|71048.1|71030.2|71029|71009|601
1656642600000|2022-07-01 02:30:00|71046.7|71026.7|71093.6|71073.6|71093.9|71073.9|71043.9|71023.9|835
1656642900000|2022-07-01 02:35:00|71093.8|71073.8|71076.5|71056.5|71094.5|71074.5|71070.2|71050.2|770
1656643200000|2022-07-01 02:40:00|71076.6|71056.6|71077.1|71057.1|71088.2|71068.2|71070.2|71050.2|706
1656643500000|2022-07-01 02:45:00|71077|71057|71058.4|71038.4|71087.5|71067.5|71056.8|71036.8|757
1656643800000|2022-07-01 02:50:00|71058.5|71038.5|71065.4|71045.4|71072.6|71052.6|71058.5|71038.5|725
1656644100000|2022-07-01 02:55:00|71066.4|71046.4|71064.8|71044.8|71085|71065|71064.2|71044.2|657
1656644400000|2022-07-01 03:00:00|71064.9|71044.9|71068.6|71048.6|71074.5|71054.5|71056.5|71036.5|567
1656644700000|2022-07-01 03:05:00|71068.5|71048.5|71066.8|71046.8|71075.3|71055.3|71056.8|71036.8|658
1656645000000|2022-07-01 03:10:00|71068.3|71048.3|71092.7|71072.7|71104.4|71084.4|71066.2|71046.2|730
1656645300000|2022-07-01 03:15:00|71092.5|71072.5|71083.2|71063.2|71092.5|71072.5|71074.5|71054.5|681
1656645600000|2022-07-01 03:20:00|71083.3|71063.3|71071|71051|71084.7|71064.7|71067.1|71047.1|848
1656645900000|2022-07-01 03:25:00|71071.1|71051.1|71098.7|71078.7|71102.3|71082.3|71070.8|71050.8|786
1656646200000|2022-07-01 03:30:00|71098.3|71078.3|71102.8|71082.8|71117.8|71097.8|71094|71075.8|744
1656646500000|2022-07-01 03:35:00|71106.6|71086.6|71109.7|71089.7|71111|71091|71087.6|71067.6|686
1656646800000|2022-07-01 03:40:00|71109.5|71089.5|71127.3|71107.3|71128.1|71108.1|71109.3|71089.3|687
1656647100000|2022-07-01 03:45:00|71127.2|71107.2|71162.4|71142.4|71164.3|71144.3|71126.5|71106.5|794
1656647400000|2022-07-01 03:50:00|71162.2|71142.2|71155.5|71135.5|71176|71156|71151.9|71134.5|820
1656647700000|2022-07-01 03:55:00|71156.1|71136.1|71145|71125|71158.2|71138.2|71136.9|71116.9|670
1656648000000|2022-07-01 04:00:00|71145.9|71125.9|71137.5|71117.5|71156.9|71139.4|71131.2|71113.4|744
1656648300000|2022-07-01 04:05:00|71137.6|71117.6|71156|71136|71159.7|71139.7|71135.4|71115.4|711
1656648600000|2022-07-01 04:10:00|71155.5|71135.5|71187.4|71167.4|71188.1|71168.1|71150.8|71130.8|788
1656648900000|2022-07-01 04:15:00|71187.3|71167.3|71166.9|71146.9|71192.4|71172.4|71164.7|71145.5|751
1656649200000|2022-07-01 04:20:00|71167|71147|71186.1|71166.1|71192.4|71172.4|71166|71146|670
1656649500000|2022-07-01 04:25:00|71186.2|71166.2|71182.6|71162.6|71194.5|71174.5|71180|71160|723
1656649800000|2022-07-01 04:30:00|71183.1|71163.1|71162.3|71142.3|71192.2|71172.2|71159.3|71139.3|795
1656650100000|2022-07-01 04:35:00|71162.4|71142.4|71165.8|71145.8|71171.5|71151.5|71153.5|71133.5|649
1656650400000|2022-07-01 04:40:00|71166.1|71146.1|71147.4|71127.4|71171.7|71151.7|71137.8|71120.4|732
1656650700000|2022-07-01 04:45:00|71147.1|71127.1|71111.7|71091.7|71148.6|71128.6|71110.2|71090.2|794
1656651000000|2022-07-01 04:50:00|71112.3|71092.3|71105.1|71085.1|71119.2|71099.2|71103.1|71083.1|625
1656651300000|2022-07-01 04:55:00|71106.9|71086.9|71149.1|71129.1|71150.8|71133.2|71099.8|71079.8|808
1656651600000|2022-07-01 05:00:00|71149.4|71129.4|71150.8|71130.8|71159.8|71139.8|71135.4|71118.2|763
1656651900000|2022-07-01 05:05:00|71148.9|71128.9|71124.3|71104.3|71152.8|71132.8|71124.2|71104.2|727
1656652200000|2022-07-01 05:10:00|71124.6|71104.6|71112.1|71092.1|71124.8|71104.8|71104.4|71086.9|623
1656652500000|2022-07-01 05:15:00|71112|71092|71131|71111|71149.3|71130.7|71105.2|71085.2|763
1656652800000|2022-07-01 05:20:00|71131.3|71111.3|71123.3|71103.3|71134.3|71116|71120.4|71102.3|622
1656653100000|2022-07-01 05:25:00|71123.2|71103.2|71106|71086|71124.7|71106|71103.9|71085.9|653
1656653400000|2022-07-01 05:30:00|71105.9|71085.9|71133.9|71113.9|71142.3|71122.3|71099.1|71079.1|696
1656653700000|2022-07-01 05:35:00|71134.3|71114.3|71117.1|71097.1|71139.2|71119.2|71112.4|71092.4|705
1656654000000|2022-07-01 05:40:00|71116.8|71096.8|71092.4|71072.4|71127.2|71107.2|71091.1|71071.1|710
1656654300000|2022-07-01 05:45:00|71092.3|71072.3|71087.8|71067.8|71097.3|71077.3|71075.1|71055.9|854
1656654600000|2022-07-01 05:50:00|71087.5|71067.5|71075.4|71055.4|71088.1|71068.1|71065.4|71049.2|899
1656654900000|2022-07-01 05:55:00|71075.5|71055.5|71095.7|71075.7|71096.4|71076.4|71043.4|71025.2|860
1656655200000|2022-07-01 06:00:00|71099.4|71079.4|71064.2|71044.2|71101.1|71081.1|71046|71029.7|1016
1656655500000|2022-07-01 06:05:00|71064.7|71044.7|71062.3|71042.3|71081.6|71064.3|71053.1|71035.3|949
1656655800000|2022-07-01 06:10:00|71062.5|71042.5|71092.4|71077.4|71098.9|71081.4|71059|71041.7|870
1656656100000|2022-07-01 06:15:00|71092.6|71077.6|71115.8|71095.8|71119.9|71102.6|71091|71072.8|785
1656656400000|2022-07-01 06:20:00|71115.9|71095.9|71143.1|71123.1|71143.8|71126.5|71111.2|71092.8|946
1656656700000|2022-07-01 06:25:00|71140.5|71125.5|71141.7|71121.7|71150|71134.1|71128|71109.3|822
1656657000000|2022-07-01 06:30:00|71141.9|71121.9|71179.2|71164.2|71181.6|71164.5|71137.3|71119.7|769
1656657300000|2022-07-01 06:35:00|71178.5|71163.5|71195.2|71180.2|71248.3|71232.1|71178|71163|857
1656657600000|2022-07-01 06:40:00|71195.9|71180.9|71182.8|71162.8|71211|71194.3|71170|71151.2|923
1656657900000|2022-07-01 06:45:00|71182.7|71162.7|71166.1|71151.1|71182.7|71165.5|71160.3|71144.5|789
1656658200000|2022-07-01 06:50:00|71166.2|71151.2|71158.3|71143.3|71193|71175.9|71152.4|71136.9|821
1656658500000|2022-07-01 06:55:00|71157.7|71142.7|71108.1|71088.1|71176.2|71156.5|71086.8|71067.6|1071
1656658800000|2022-07-01 07:00:00|71107|71087|71152.5|71132.5|71187.2|71167.2|71092.5|71072.5|1092
1656659100000|2022-07-01 07:05:00|71152.3|71132.3|71179.7|71159.7|71189.8|71169.8|71147|71127|962
1656659400000|2022-07-01 07:10:00|71178|71158|71247.4|71227.4|71248.9|71228.9|71173.2|71153.2|1007
1656659700000|2022-07-01 07:15:00|71247.6|71227.6|71277.4|71262.4|71304.3|71284.3|71247.6|71227.6|1032
1656660000000|2022-07-01 07:20:00|71276.2|71261.2|71273|71258|71305.1|71289.8|71261.5|71244.5|995
1656660300000|2022-07-01 07:25:00|71272.7|71257.7|71221.5|71206.5|71275.9|71260.9|71212.8|71196.1|1007
1656660600000|2022-07-01 07:30:00|71220.9|71205.9|71205.7|71190.7|71232.3|71216.1|71202.6|71186.1|1002
1656660900000|2022-07-01 07:35:00|71207|71187|71172.6|71152.6|71212|71197|71160.9|71145.1|1017
1656661200000|2022-07-01 07:40:00|71173|71153|71145.6|71125.6|71196.2|71179.6|71140.8|71120.8|985
1656661500000|2022-07-01 07:45:00|71146.1|71126.1|71168.4|71148.4|71176.7|71158.5|71131.1|71111.1|972
1656661800000|2022-07-01 07:50:00|71169.1|71149.1|71172.7|71152.7|71181.4|71163.9|71151.2|71131.2|944
1656662100000|2022-07-01 07:55:00|71173.2|71153.2|71214.5|71194.5|71216|71196|71150.6|71133.9|944
1656662400000|2022-07-01 08:00:00|71215|71195|71236.1|71216.1|71253.9|71236.7|71195.5|71179.3|979
1656662700000|2022-07-01 08:05:00|71235.9|71215.9|71251.2|71231.2|71280.9|71262.1|71221.8|71205.5|937
1656663000000|2022-07-01 08:10:00|71251.1|71231.1|71168.6|71153.6|71251.1|71235.2|71161.8|71146.1|965
1656663300000|2022-07-01 08:15:00|71168.9|71153.9|71212|71197|71220.9|71203.8|71149.1|71134.1|893
1656663600000|2022-07-01 08:20:00|71211.6|71196.6|71157.4|71142.4|71215.3|71200.3|71138.8|71121|979
1656663900000|2022-07-01 08:25:00|71157.3|71142.3|71154.8|71134.8|71168.8|71152.5|71134.1|71118.3|884
1656664200000|2022-07-01 08:30:00|71154.7|71134.7|71132.8|71117.8|71165|71145|71130.2|71113.7|988
1656664500000|2022-07-01 08:35:00|71132.5|71117.5|71158.9|71143.9|71175.7|71160.7|71126.4|71108.5|964
1656664800000|2022-07-01 08:40:00|71158.5|71143.5|71150.1|71130.1|71166.2|71148.4|71128.8|71113.8|958
1656665100000|2022-07-01 08:45:00|71149.9|71129.9|71147.8|71127.8|71164.9|71149.8|71138.5|71118.5|822
1656665400000|2022-07-01 08:50:00|71147.9|71127.9|71145.5|71130.5|71159|71140.4|71130.7|71113.9|821
1656665700000|2022-07-01 08:55:00|71145.6|71130.6|71127.8|71105.1|71147.3|71130.9|71118.8|71098.8|903
1656666000000|2022-07-01 09:00:00|71130.9|71104|71107.8|71087.8|71146.8|71124.4|71064.7|71046.9|992
1656666300000|2022-07-01 09:05:00|71108.1|71093.1|71097.8|71077.8|71125.5|71108.1|71080.5|71065.5|887
1656666600000|2022-07-01 09:10:00|71094.8|71079.8|71167.7|71147.7|71174|71154.9|71093.7|71076|1015
1656666900000|2022-07-01 09:15:00|71168.8|71148.8|71156.7|71136.7|71172.5|71152.8|71139.9|71121.6|956
1656667200000|2022-07-01 09:20:00|71157.4|71137.4|71167.9|71147.9|71186.5|71168.3|71151.2|71133.5|953
1656667500000|2022-07-01 09:25:00|71167.6|71147.6|71160.6|71140.6|71173.8|71155.5|71147.1|71127.3|766
1656667800000|2022-07-01 09:30:00|71161.5|71141.5|71133.7|71118.7|71162.8|71143.6|71099.5|71082|863
1656668100000|2022-07-01 09:35:00|71136|71116|71088.7|71068.7|71139.2|71122.1|71088.1|71068.1|851
1656668400000|2022-07-01 09:40:00|71088.6|71068.6|71105.5|71090.5|71109.4|71094.4|71061.6|71041.6|895
1656668700000|2022-07-01 09:45:00|71107.9|71087.9|71129.1|71109.1|71148|71129.4|71099.6|71082.4|889
1656669000000|2022-07-01 09:50:00|71129.3|71109.3|71105.2|71090.2|71136.8|71118.8|71098.4|71078.4|932
1656669300000|2022-07-01 09:55:00|71105|71090|71150.2|71130.2|71150.2|71131.7|71097.2|71082.2|812
1656669600000|2022-07-01 10:00:00|71149.6|71129.6|71121.9|71101.9|71162.3|71145.7|71113.9|71098.9|811
1656669900000|2022-07-01 10:05:00|71122|71102|71121.6|71101.6|71124.6|71107.6|71110.4|71090.4|828
1656670200000|2022-07-01 10:10:00|71121.7|71101.7|71103.2|71088.2|71122.9|71104.7|71085.2|71070.1|850
1656670500000|2022-07-01 10:15:00|71103.5|71088.5|71083.4|71068.4|71109.8|71093.1|71080.2|71062.8|787
1656670800000|2022-07-01 10:20:00|71084.3|71069.3|71089.2|71074.2|71098.3|71083.3|71080.2|71065.2|787
1656671100000|2022-07-01 10:25:00|71088|71073|71090.7|71070.7|71096|71076.8|71065.1|71047.9|752
1656671400000|2022-07-01 10:30:00|71088.1|71073.1|71041.2|71026.2|71090.2|71073.1|71027.2|71007.2|938
1656671700000|2022-07-01 10:35:00|71041|71026|71117.4|71102.4|71127.9|71110.6|71039.8|71022.8|875
1656672000000|2022-07-01 10:40:00|71119|71104|71115.8|71095.8|71132.4|71117|71105.3|71087.8|869
1656672300000|2022-07-01 10:45:00|71113.9|71098.9|71123.2|71108.2|71157.1|71139.6|71112.6|71095|853
1656672600000|2022-07-01 10:50:00|71126.6|71106.6|71131.3|71116.3|71151.3|71133.4|71113.8|71097.4|800
1656672900000|2022-07-01 10:55:00|71132.4|71117.4|71188.1|71168.1|71205|71187.2|71119.1|71103.1|947
1656673200000|2022-07-01 11:00:00|71188|71168|71167.6|71152.6|71225.2|71207.4|71166.5|71151.5|945
1656673500000|2022-07-01 11:05:00|71167.5|71152.5|71144.5|71124.5|71181.1|71166.1|71142.9|71124.2|908
1656673800000|2022-07-01 11:10:00|71145.3|71125.3|71154|71134|71157.5|71142.5|71123.3|71106.6|959
1656674100000|2022-07-01 11:15:00|71153.8|71133.8|71141.4|71126.4|71163.8|71147|71124.6|71106.8|937
1656674400000|2022-07-01 11:20:00|71140.4|71125.4|71168|71153|71197.7|71177.7|71140.2|71123.2|977
1656674700000|2022-07-01 11:25:00|71167.9|71152.9|71168.4|71153.4|71179.9|71162|71142|71125.8|926
1656675000000|2022-07-01 11:30:00|71168.5|71153.5|71220.6|71200.6|71226.8|71210.1|71167.6|71150.2|901
1656675300000|2022-07-01 11:35:00|71220.2|71200.2|71228.6|71213.6|71231.6|71216.6|71198.4|71181|869
1656675600000|2022-07-01 11:40:00|71230.8|71210.8|71270|71250|71290.4|71273.9|71226.6|71208.3|994
1656675900000|2022-07-01 11:45:00|71270.8|71250.8|71262.5|71247.5|71291.3|71274.2|71253|71235.5|926
1656676200000|2022-07-01 11:50:00|71261.9|71246.9|71282.9|71267.9|71292.7|71277.7|71255.8|71238.9|958
1656676500000|2022-07-01 11:55:00|71282.6|71267.6|71292.9|71272.9|71321|71304.7|71282.6|71267.1|1054
1656676800000|2022-07-01 12:00:00|71291.6|71276.6|71287.6|71272.6|71313.8|71297.9|71279.4|71261.5|1000
1656677100000|2022-07-01 12:05:00|71287.7|71272.7|71291.8|71276.8|71297.6|71280|71266.8|71249.4|953
1656677400000|2022-07-01 12:10:00|71292|71277|71374.9|71354.9|71380.4|71363.4|71283.7|71266.7|918
1656677700000|2022-07-01 12:15:00|71375.2|71355.2|71398.7|71378.7|71399|71382.6|71358.6|71340.3|987
1656678000000|2022-07-01 12:20:00|71399.7|71384.7|71415.2|71395.2|71422.4|71405.5|71361.5|71343.3|1040
1656678300000|2022-07-01 12:25:00|71414.3|71394.3|71433.7|71413.7|71435.9|71417.8|71391.7|71373.9|988
1656678600000|2022-07-01 12:30:00|71430.4|71415.4|71406.9|71391.9|71432.9|71415.4|71397.3|71378.6|911
1656678900000|2022-07-01 12:35:00|71407|71392|71406.9|71391.9|71444.1|71427.3|71399.5|71381.4|959
1656679200000|2022-07-01 12:40:00|71406.8|71391.8|71393.9|71378.9|71422.8|71407.8|71386.8|71370.5|941
1656679500000|2022-07-01 12:45:00|71394.2|71379.2|71391.6|71376.6|71413.3|71396|71386|71368.6|923
1656679800000|2022-07-01 12:50:00|71392.2|71377.2|71437.8|71422.8|71443.4|71428.4|71390|71372.6|947
1656680100000|2022-07-01 12:55:00|71437.3|71422.3|71499.3|71479.3|71499.6|71482|71436.8|71420.1|943
1656680400000|2022-07-01 13:00:00|71498.3|71478.3|71475.4|71460.4|71498.4|71478.5|71453.5|71438.1|942
1656680700000|2022-07-01 13:05:00|71475|71460|71481.5|71466.5|71494.4|71477.7|71448.5|71433.2|910
1656681000000|2022-07-01 13:10:00|71481.4|71466.4|71519.7|71504.7|71525.9|71509|71480.7|71463.4|947
1656681300000|2022-07-01 13:15:00|71520.4|71505.4|71571.6|71551.6|71585.5|71567.9|71520.3|71505.3|959
1656681600000|2022-07-01 13:20:00|71572.4|71552.4|71491.2|71471.2|71574.2|71557.1|71478.2|71462.4|994
1656681900000|2022-07-01 13:25:00|71491.5|71471.5|71524.6|71504.6|71526|71506|71483.8|71467.3|945
1656682200000|2022-07-01 13:30:00|71524.2|71504.2|71497.6|71477.6|71546.3|71531.3|71482.5|71464.6|1090
1656682500000|2022-07-01 13:35:00|71497.4|71477.4|71542.7|71522.7|71547.8|71528.4|71496.6|71477.4|1025
1656682800000|2022-07-01 13:40:00|71541.4|71526.4|71538.2|71523.2|71556.7|71536.7|71525.7|71507.8|956
1656683100000|2022-07-01 13:45:00|71539.4|71519.4|71472.7|71452.7|71549.8|71532.5|71466.7|71449.2|1025
1656683400000|2022-07-01 13:50:00|71472.6|71452.6|71503|71488|71506.9|71491.9|71463|71448|1005
1656683700000|2022-07-01 13:55:00|71503.8|71488.8|71541.6|71517.7|71560.4|71545.4|71494.7|71479.7|992
1656684000000|2022-07-01 14:00:00|71550.9|71510.4|71627.6|71607.6|71637.5|71617.9|71450|71419.8|1166
1656684300000|2022-07-01 14:05:00|71626.4|71606.4|71651.5|71636.5|71720|71700|71625.1|71605.1|1132
1656684600000|2022-07-01 14:10:00|71651.1|71636.1|71695.8|71675.8|71714.1|71699.1|71626.7|71611.6|1129
1656684900000|2022-07-01 14:15:00|71695|71675|71666|71651|71731.6|71716.6|71660.4|71640.7|1089
1656685200000|2022-07-01 14:20:00|71670|71650|71680.7|71665.7|71693.7|71678.7|71620.8|71603.8|1084
1656685500000|2022-07-01 14:25:00|71681|71666|71725|71705|71773.8|71753.8|71672.7|71654.9|1115
1656685800000|2022-07-01 14:30:00|71724.4|71704.4|71723.2|71703.2|71753.5|71736.1|71707.9|71691.2|1131
1656686100000|2022-07-01 14:35:00|71723.5|71703.5|71742.6|71722.6|71750.3|71735.3|71677.5|71660|1063
1656686400000|2022-07-01 14:40:00|71741.6|71721.6|71690|71675|71743.3|71726|71666.1|71649.2|1110
1656686700000|2022-07-01 14:45:00|71690.2|71675.2|71630.5|71615.5|71732.3|71717.3|71630.5|71615.5|1071
1656687000000|2022-07-01 14:50:00|71633|71613|71567.7|71547.7|71646.6|71627.7|71554.9|71537.1|1146
1656687300000|2022-07-01 14:55:00|71568.4|71548.4|71611.4|71596.4|71620.6|71604.1|71533.7|71515.6|1129
1656687600000|2022-07-01 15:00:00|71611.1|71596.1|71639.2|71624.2|71651.6|71634.9|71594|71574.5|1109
1656687900000|2022-07-01 15:05:00|71642.8|71622.8|71609.7|71594.7|71650.3|71633.8|71603.4|71585.8|1076
1656688200000|2022-07-01 15:10:00|71609|71594|71611.5|71596.5|71638.1|71618.8|71601.2|71585.2|1058
1656688500000|2022-07-01 15:15:00|71611.3|71596.3|71558.4|71538.4|71614.9|71597.4|71541.3|71526.3|1024
1656688800000|2022-07-01 15:20:00|71555.7|71540.7|71529.7|71509.7|71560.4|71544.2|71495.5|71480.5|991
1656689100000|2022-07-01 15:25:00|71527.2|71512.2|71515.8|71500.8|71552.6|71536.2|71512.3|71495.5|1003
1656689400000|2022-07-01 15:30:00|71518.4|71498.4|71487.7|71467.7|71521.7|71504.4|71481.3|71464|1041
1656689700000|2022-07-01 15:35:00|71487.6|71467.6|71460.5|71445.5|71515.1|71497.8|71460.5|71442.8|960
1656690000000|2022-07-01 15:40:00|71459.7|71444.7|71431.1|71411.1|71464.2|71448.2|71408|71389.9|1047
1656690300000|2022-07-01 15:45:00|71432|71412|71407.7|71387.7|71436.5|71418.3|71400.6|71383.8|992
1656690600000|2022-07-01 15:50:00|71407.3|71387.3|71442.2|71427.2|71469.9|71454.9|71404|71386.2|997
1656690900000|2022-07-01 15:55:00|71442|71427|71490.5|71470.5|71493.2|71476.1|71423.1|71406.8|981
1656691200000|2022-07-01 16:00:00|71489.8|71469.8|71501.8|71486.8|71507.5|71490.7|71465.6|71450.6|916
1656691500000|2022-07-01 16:05:00|71498.6|71483.6|71501.7|71486.7|71513.6|71498.6|71478.2|71463.2|895
1656691800000|2022-07-01 16:10:00|71501.3|71486.3|71519.7|71499.7|71531|71516|71488.9|71473.8|867
1656692100000|2022-07-01 16:15:00|71519.9|71499.9|71486.4|71471.4|71525.4|71510.4|71485.4|71468.3|920
1656692400000|2022-07-01 16:20:00|71486.3|71471.3|71490.9|71475.9|71510|71492.5|71467.8|71452.8|902
1656692700000|2022-07-01 16:25:00|71491.1|71476.1|71509.9|71494.9|71511.3|71495|71464.8|71449.8|881
1656693000000|2022-07-01 16:30:00|71510.1|71495.1|71525.6|71505.6|71541.5|71525.8|71509.7|71494.3|922
1656693300000|2022-07-01 16:35:00|71525.2|71505.2|71497.4|71477.4|71530|71510.3|71476.2|71458.6|820
1656693600000|2022-07-01 16:40:00|71497.1|71477.1|71466.1|71451.1|71502|71483.7|71456|71441|837
1656693900000|2022-07-01 16:45:00|71468|71453|71468.5|71448.5|71504.5|71486.3|71464.4|71447.2|785
1656694200000|2022-07-01 16:50:00|71467.7|71447.7|71488|71473|71491.2|71474.5|71447.7|71432.7|842
1656694500000|2022-07-01 16:55:00|71487.7|71472.7|71528|71513|71538.5|71523.5|71482.9|71466.3|837
1656694800000|2022-07-01 17:00:00|71530.9|71510.9|71570.8|71550.8|71570.8|71553.8|71528.2|71510.9|917
1656695100000|2022-07-01 17:05:00|71571.2|71551.2|71557.3|71537.3|71580.4|71562.9|71553.4|71535.6|820
1656695400000|2022-07-01 17:10:00|71557.7|71537.7|71557.8|71542.8|71574.8|71558.9|71552.7|71535.5|800
1656695700000|2022-07-01 17:15:00|71555.6|71540.6|71570.1|71555.1|71582.8|71566.3|71553.1|71535.4|809
1656696000000|2022-07-01 17:20:00|71570.4|71555.4|71578.2|71558.2|71581|71563.7|71559|71541.5|852
1656696300000|2022-07-01 17:25:00|71578|71558|71568.6|71548.6|71587.5|71569.4|71563|71544.1|762
1656696600000|2022-07-01 17:30:00|71568.8|71548.8|71553.2|71533.2|71568.8|71548.8|71543.9|71526.5|798
1656696900000|2022-07-01 17:35:00|71553.5|71533.5|71537.6|71517.6|71556.9|71539.2|71525.1|71508.2|747
1656697200000|2022-07-01 17:40:00|71535.2|71520.2|71515.2|71495.2|71542.2|71524.5|71514.4|71495.2|750
1656697500000|2022-07-01 17:45:00|71515.3|71495.3|71506.6|71486.6|71532.5|71514.7|71504.4|71485.3|645
1656697800000|2022-07-01 17:50:00|71506.4|71486.4|71499|71484|71507.5|71490.3|71479.6|71464.6|711
1656698100000|2022-07-01 17:55:00|71498.8|71483.8|71464.1|71449.1|71500.7|71484.8|71451.2|71436.2|766
1656698400000|2022-07-01 18:00:00|71463.8|71448.8|71445.9|71430.9|71464.8|71449.8|71428.8|71413.8|765
1656698700000|2022-07-01 18:05:00|71443.1|71428.1|71437.2|71422.2|71464.5|71447.7|71436.1|71421.1|654
1656699000000|2022-07-01 18:10:00|71437|71422|71429.4|71414.4|71447|71429.7|71426.5|71408.8|682
1656699300000|2022-07-01 18:15:00|71429.3|71414.3|71405.9|71390.9|71440|71425|71405.9|71390.9|766
1656699600000|2022-07-01 18:20:00|71407.4|71392.4|71384.7|71364.7|71416.5|71400.5|71377.3|71357.9|808
1656699900000|2022-07-01 18:25:00|71384.3|71364.3|71394.2|71374.2|71395|71377.7|71376.5|71359.5|610
1656700200000|2022-07-01 18:30:00|71394.1|71374.1|71365.3|71345.3|71394.1|71374.1|71357|71339.9|630
1656700500000|2022-07-01 18:35:00|71365.1|71345.1|71364.9|71344.9|71373.7|71355.9|71353.6|71336.4|617
1656700800000|2022-07-01 18:40:00|71364.8|71344.8|71346.7|71326.7|71371.6|71354.3|71343.9|71325.7|526
1656701100000|2022-07-01 18:45:00|71346.6|71326.6|71341.1|71326.1|71353.2|71333.2|71317.3|71302.3|701
1656701400000|2022-07-01 18:50:00|71340.8|71325.8|71353.2|71338.2|71365.6|71350.6|71338.4|71323.4|614
1656701700000|2022-07-01 18:55:00|71353.3|71338.3|71374.4|71359.4|71391.5|71374|71351.8|71335.2|823
1656702000000|2022-07-01 19:00:00|71375|71360|71383.4|71363.4|71391.4|71373.5|71360.1|71342.6|740
1656702300000|2022-07-01 19:05:00|71383.3|71363.3|71347.6|71327.6|71384|71364.9|71343.3|71323.3|574
1656702600000|2022-07-01 19:10:00|71347.8|71327.8|71334.8|71314.8|71356.4|71337.9|71334.8|71314.8|616
1656702900000|2022-07-01 19:15:00|71334.6|71314.6|71368.7|71348.7|71369.1|71350.8|71330.5|71310.5|633
1656703200000|2022-07-01 19:20:00|71368.4|71348.4|71378.8|71358.8|71391.8|71374.8|71360.4|71340.4|600
1656703500000|2022-07-01 19:25:00|71379.1|71359.1|71388|71368|71391.2|71371.7|71370.6|71351.4|547
1656703800000|2022-07-01 19:30:00|71388.7|71368.7|71381.4|71361.4|71390.2|71370.2|71374.9|71357.3|605
1656704100000|2022-07-01 19:35:00|71380.4|71360.4|71349.9|71329.9|71381.2|71361.2|71349.7|71329.7|528
1656704400000|2022-07-01 19:40:00|71350.2|71330.2|71357.5|71337.5|71361.5|71343.5|71343.5|71323.5|600
1656704700000|2022-07-01 19:45:00|71357.8|71337.8|71361|71341|71364.4|71344.4|71344.3|71327.7|603
1656705000000|2022-07-01 19:50:00|71361.3|71341.3|71357.5|71337.5|71377.8|71357.8|71354|71336.8|686
1656705300000|2022-07-01 19:55:00|71359.5|71339.5|71343.2|71328.2|71361.6|71341.6|71338.3|71318.3|703
1656705600000|2022-07-01 20:00:00|71344|71324|71342.6|71322.6|71345|71325.5|71333.5|71313.5|578
1656705900000|2022-07-01 20:05:00|71342.5|71322.5|71336.9|71316.9|71350.5|71330.5|71334.2|71314.2|271
1656706200000|2022-07-01 20:10:00|71336.1|71316.1|71328.8|71308.8|71343.1|71323.1|71327.6|71307.6|388
1656706500000|2022-07-01 20:15:00|71328.9|71308.9|71330.7|71310.7|71332|71312|71327.1|71307.1|223
1656706800000|2022-07-01 20:20:00|71330.3|71310.3|71308.6|71288.6|71332|71312|71307.7|71287.7|341
1656707100000|2022-07-01 20:25:00|71308.3|71288.3|71304.6|71284.6|71319.1|71292.9|71304.6|71283.2|884
1656707400000|2022-07-01 20:30:00|71304.5|71284.5|71309.4|71289.4|71311.1|71291.1|71301.8|71281.8|923
1656707700000|2022-07-01 20:35:00|71306.3|71286.3|71329|71309|71329.7|71309.7|71303.1|71283.1|1012
1656708000000|2022-07-01 20:40:00|71327.8|71307.8|71346.8|71326.8|71347.8|71327.8|71327.4|71307.4|715
1656708300000|2022-07-01 20:45:00|71343.7|71323.7|71349.9|71329.9|71351.4|71331.4|71342.8|71322.8|180
1656708600000|2022-07-01 20:50:00|71349.4|71329.4|71348.7|71328.7|71359.7|71339.7|71345.7|71325.7|241
1656708900000|2022-07-01 20:55:00|71349|71329|71349.2|71329.2|71401.4|71339.5|71345.2|71290.5|398
1656878400000|2022-07-03 20:00:00|71452.7|71338.7|71421|71307|71452.7|71338.7|71402.4|71292.7|5
1656878700000|2022-07-03 20:05:00|71466.4|71352.4|71466.4|71352.4|71466.4|71352.4|71466.4|71352.4|1
1656879000000|2022-07-03 20:10:00|71416.7|71302.7|71466.4|71352.4|71466.4|71352.4|71416.7|71302.7|2
1656879300000|2022-07-03 20:15:00|71401.2|71287.2|71401.2|71287.2|71401.2|71287.2|71401.2|71287.2|1
1656879600000|2022-07-03 20:20:00|71416.7|71302.7|71416.7|71302.7|71416.7|71302.7|71416.7|71302.7|1
1656879900000|2022-07-03 20:25:00|71401.2|71287.2|71466.4|71352.4|71466.4|71352.4|71401.2|71287.2|4
1656880200000|2022-07-03 20:30:00|71416.7|71302.7|71478.7|71364.7|71478.7|71364.7|71416.7|71302.7|4
1656880500000|2022-07-03 20:35:00|71430.3|71316.3|71483.5|71369.5|71483.5|71369.5|71430.3|71316.3|3
1656880800000|2022-07-03 20:40:00|71493.9|71379.9|71493.4|71379.4|71515.8|71401.8|71454.3|71340.3|9
1656881100000|2022-07-03 20:45:00|71454.3|71340.3|71493.4|71379.4|71493.4|71379.4|71438.8|71324.8|3
1656881400000|2022-07-03 20:50:00|71440.6|71326.6|71462.6|71348.6|71475.9|71361.9|71440.6|71326.6|3
1656881700000|2022-07-03 20:55:00|71423.5|71309.5|71462.6|71348.6|71462.6|71348.6|71408|71294|5
1656882000000|2022-07-03 21:00:00|71457.6|71353.6|71449.6|71350.6|71457.6|71356.1|71449.6|71350.6|3
1656882300000|2022-07-03 21:05:00|71391.9|71330.5|71396.6|71323.6|71430.4|71344.3|71374.5|71294.2|98
1656882600000|2022-07-03 21:10:00|71375.4|71339.2|71387.3|71288.3|71413.6|71339.2|71357.6|71272.8|71
1656882900000|2022-07-03 21:15:00|71387.4|71288.4|71409.3|71348.1|71433.8|71369.9|71357.5|71278|205
1656883200000|2022-07-03 21:20:00|71406.5|71352.6|71385.8|71313.7|71448.6|71381.5|71381|71308.4|289
1656883500000|2022-07-03 21:25:00|71387.1|71316.2|71391.3|71338.3|71399.3|71354.9|71369|71314.2|83
1656883800000|2022-07-03 21:30:00|71379.4|71343.9|71374.7|71354.7|71402.3|71360.5|71372.2|71315.8|67
1656884100000|2022-07-03 21:35:00|71382.4|71346.7|71398|71327.5|71404.5|71358.8|71373.6|71324.8|119
1656884400000|2022-07-03 21:40:00|71397.9|71323.6|71374.6|71354.6|71413.2|71354.8|71374.1|71311.7|108
1656884700000|2022-07-03 21:45:00|71377.9|71350.6|71380.3|71338.6|71402.4|71355.7|71367.3|71325.4|140
1656885000000|2022-07-03 21:50:00|71380|71338|71395.9|71338.4|71408.7|71353.6|71367.7|71328.8|134
1656885300000|2022-07-03 21:55:00|71382|71350.5|71398.8|71347.1|71427.6|71357.8|71372.8|71323.1|138
1656885600000|2022-07-03 22:00:00|71389.7|71353.2|71363|71343|71416.9|71362.1|71360.1|71295.8|469
1656885900000|2022-07-03 22:05:00|71362.7|71342.7|71324|71294|71379.8|71343.7|71315.3|71285.8|407
1656886200000|2022-07-03 22:10:00|71323|71294.9|71301.1|71272.6|71337.1|71302.8|71286.2|71259.2|635
1656886500000|2022-07-03 22:15:00|71306.6|71269.3|71297.4|71270.4|71322.4|71301.3|71292.6|71263.5|664
1656886800000|2022-07-03 22:20:00|71298.1|71269.4|71289.3|71269.3|71301.1|71274.8|71288.2|71262|658
1656887100000|2022-07-03 22:25:00|71288.8|71268.8|71304.3|71275.5|71313.2|71284.3|71288|71262.3|589
1656887400000|2022-07-03 22:30:00|71304.2|71275.6|71301.5|71281.5|71315.2|71288.5|71290.8|71264.9|701
1656887700000|2022-07-03 22:35:00|71302|71282|71308.8|71288.8|71319.4|71291.8|71301.5|71275.6|390
1656888000000|2022-07-03 22:40:00|71309.2|71289.2|71298.7|71278.7|71326.1|71298|71298.5|71272.8|511
1656888300000|2022-07-03 22:45:00|71298.8|71278.8|71312.1|71287.8|71325.1|71293.2|71292.5|71261.2|530
1656888600000|2022-07-03 22:50:00|71312.7|71287|71298.6|71278.6|71317.2|71291.1|71298.2|71274.8|395
1656888900000|2022-07-03 22:55:00|71299.3|71279.3|71286.1|71255.8|71305.7|71279.3|71279.8|71248.8|479
1656889200000|2022-07-03 23:00:00|71284.5|71257.4|71294|71272.2|71305.8|71280.8|71284.5|71257.4|382
1656889500000|2022-07-03 23:05:00|71294.2|71272.8|71303.8|71283.8|71313.8|71287|71293|71270|435
1656889800000|2022-07-03 23:10:00|71304|71284|71295.9|71275.9|71311.9|71288.6|71291.4|71267.2|579
1656890100000|2022-07-03 23:15:00|71297.1|71277.1|71288.9|71268.9|71297.5|71277.5|71284.9|71264.9|577
1656890400000|2022-07-03 23:20:00|71289.2|71269.2|71289.1|71269.1|71295.7|71275.7|71286.2|71266.2|549
1656890700000|2022-07-03 23:25:00|71289|71269|71278.6|71258.6|71299.4|71279.4|71278.2|71258.2|593
1656891000000|2022-07-03 23:30:00|71278.8|71258.8|71309.2|71289.2|71309.7|71289.6|71276.9|71256.9|628
1656891300000|2022-07-03 23:35:00|71309|71289|71296.2|71276.2|71310.4|71290.4|71294.2|71274.2|496
1656891600000|2022-07-03 23:40:00|71296.3|71276.3|71324.4|71304.4|71325.3|71305.3|71290.2|71270.2|533
1656891900000|2022-07-03 23:45:00|71324.5|71304.5|71309.1|71289.1|71332.1|71312.1|71302.3|71282.3|752
1656892200000|2022-07-03 23:50:00|71308.6|71288.6|71305.3|71285.3|71310.6|71290.6|71296.3|71276.3|648
1656892500000|2022-07-03 23:55:00|71305.5|71285.5|71306.2|71286.2|71311.9|71291.9|71297.6|71277.6|565
1656892800000|2022-07-04 00:00:00|71305.9|71285.9|71254.2|71234.2|71307.3|71287.3|71245.3|71225.3|917
1656893100000|2022-07-04 00:05:00|71254.1|71234.1|71245.6|71225.6|71278.9|71261.8|71242.2|71222.2|858
1656893400000|2022-07-04 00:10:00|71245.5|71225.5|71256.1|71236.1|71265.6|71247|71245.4|71225.4|912
1656893700000|2022-07-04 00:15:00|71256.2|71236.2|71236.2|71216.2|71256.2|71236.2|71226.9|71207.1|778
1656894000000|2022-07-04 00:20:00|71235.8|71215.8|71240.7|71220.7|71254.1|71235.3|71229.7|71212.5|669
1656894300000|2022-07-04 00:25:00|71240.6|71220.6|71239.2|71219.2|71244.5|71227.2|71225.4|71205.6|625
1656894600000|2022-07-04 00:30:00|71239.1|71219.1|71252.7|71232.7|71271.9|71251.9|71230.3|71211.8|696
1656894900000|2022-07-04 00:35:00|71252.9|71232.9|71275.4|71255.4|71280.3|71261.1|71244.4|71224.8|697
1656895200000|2022-07-04 00:40:00|71273.9|71258.9|71287.7|71267.7|71292.7|71273.7|71268.3|71250.3|665
1656895500000|2022-07-04 00:45:00|71287.8|71267.8|71290.6|71270.6|71302.7|71282.7|71281.2|71264.3|673
1656895800000|2022-07-04 00:50:00|71290.7|71270.7|71314.3|71294.3|71315.6|71296.5|71278.4|71261.6|800
1656896100000|2022-07-04 00:55:00|71315|71295|71296.6|71276.6|71319.2|71299.2|71291.8|71274.2|709
1656896400000|2022-07-04 01:00:00|71296.4|71276.4|71301|71281|71309.1|71290.5|71283.1|71265|779
1656896700000|2022-07-04 01:05:00|71300.1|71280.1|71312|71292|71312.3|71295|71281.8|71263.7|668
1656897000000|2022-07-04 01:10:00|71312.1|71292.1|71317.6|71297.6|71319.9|71302|71302.7|71285.3|742
1656897300000|2022-07-04 01:15:00|71317|71297|71327.1|71312.1|71346.9|71329.1|71304.5|71284.5|751
1656897600000|2022-07-04 01:20:00|71330.1|71310.1|71330.9|71315.9|71346.8|71330.5|71327.9|71310|763
1656897900000|2022-07-04 01:25:00|71331.3|71316.3|71316.9|71296.9|71337.4|71320.8|71312.6|71293.6|655
1656898200000|2022-07-04 01:30:00|71316.8|71296.8|71308|71288|71320.7|71303.5|71305.4|71286.1|819
1656898500000|2022-07-04 01:35:00|71308.6|71288.6|71309.2|71289.2|71317.9|71300.5|71299.5|71282.3|724
1656898800000|2022-07-04 01:40:00|71309|71289|71283.4|71268.4|71309.4|71293.5|71281.9|71263.5|842
1656899100000|2022-07-04 01:45:00|71284|71269|71263.2|71243.2|71295.3|71277.8|71255.1|71235.1|776
1656899400000|2022-07-04 01:50:00|71262.7|71242.7|71283.3|71263.3|71289.1|71270.8|71260.1|71242.6|867
1656899700000|2022-07-04 01:55:00|71283.5|71263.5|71300.9|71280.9|71301|71282.4|71278.4|71261.5|785
1656900000000|2022-07-04 02:00:00|71299.9|71279.9|71301.3|71281.3|71314.3|71296.8|71295.6|71276.1|817
1656900300000|2022-07-04 02:05:00|71301.4|71281.4|71289.3|71269.3|71305.8|71288|71287.1|71268.1|754
1656900600000|2022-07-04 02:10:00|71287|71267|71290|71275|71297.6|71280|71274.8|71255.9|775
1656900900000|2022-07-04 02:15:00|71293.6|71273.6|71312.8|71292.8|71313.5|71295.2|71286.9|71268.2|769
1656901200000|2022-07-04 02:20:00|71312.9|71292.9|71324.4|71304.4|71337|71317.9|71307.7|71288.7|656
1656901500000|2022-07-04 02:25:00|71325.2|71305.2|71332.3|71317.3|71336.9|71319|71324.9|71304.9|588
1656901800000|2022-07-04 02:30:00|71331.9|71316.9|71337.5|71317.5|71347.4|71330.4|71326|71308.6|661
1656902100000|2022-07-04 02:35:00|71337.6|71317.6|71323.8|71303.8|71339.5|71323.2|71321.8|71303|643
1656902400000|2022-07-04 02:40:00|71323.3|71303.3|71340.6|71320.6|71343.3|71327.6|71315.9|71300.5|586
1656902700000|2022-07-04 02:45:00|71339.8|71319.8|71321.7|71301.7|71347.5|71330.4|71317.2|71300.2|667
1656903000000|2022-07-04 02:50:00|71321.8|71301.8|71313.8|71293.8|71321.8|71304.3|71306.8|71288.6|708
1656903300000|2022-07-04 02:55:00|71314|71294|71311.9|71291.9|71316.5|71299.1|71300.5|71282.7|503
1656903600000|2022-07-04 03:00:00|71311.6|71291.6|71305|71285|71322|71303.4|71298.4|71281.5|585
1656903900000|2022-07-04 03:05:00|71305.2|71285.2|71299.1|71279.1|71310.6|71292.9|71293.3|71276.9|549
1656904200000|2022-07-04 03:10:00|71299.2|71279.2|71295.7|71275.7|71306.8|71289.1|71290.2|71272.4|559
1656904500000|2022-07-04 03:15:00|71292.5|71277.5|71287.3|71272.3|71299.6|71281.2|71285.6|71268.9|599
1656904800000|2022-07-04 03:20:00|71287.2|71272.2|71290|71270|71296.7|71279.1|71286.8|71268.8|605
1656905100000|2022-07-04 03:25:00|71290.1|71270.1|71271.8|71251.8|71292|71273.2|71260.8|71240.8|709
1656905400000|2022-07-04 03:30:00|71272.3|71252.3|71297.9|71277.9|71298.4|71280.5|71270.9|71251.9|713
1656905700000|2022-07-04 03:35:00|71297.4|71277.4|71304.4|71284.4|71308.3|71289.3|71289|71272.7|613
1656906000000|2022-07-04 03:40:00|71304.8|71284.8|71324.9|71304.9|71329.5|71312|71303.9|71283.9|570
1656906300000|2022-07-04 03:45:00|71324.5|71304.5|71332.4|71312.4|71340.3|71323|71316.2|71299.5|623
1656906600000|2022-07-04 03:50:00|71331.9|71311.9|71345.5|71325.5|71347.4|71327.4|71322.8|71305.2|623
1656906900000|2022-07-04 03:55:00|71345.7|71325.7|71350.7|71330.7|71360|71340.9|71340.6|71320.6|486
1656907200000|2022-07-04 04:00:00|71350.5|71330.5|71356.9|71336.9|71360.3|71340.3|71347|71327|518
1656907500000|2022-07-04 04:05:00|71357.1|71337.1|71349|71329|71359.8|71339.8|71344.1|71324.1|517
1656907800000|2022-07-04 04:10:00|71351.9|71331.9|71340.8|71325.8|71356.9|71336.9|71340.6|71322.2|496
1656908100000|2022-07-04 04:15:00|71341.8|71326.8|71333.1|71318.1|71344.8|71327.4|71328.1|71311.8|477
1656908400000|2022-07-04 04:20:00|71336.2|71316.2|71339.6|71319.6|71342.5|71325.2|71332.7|71314.3|450
1656908700000|2022-07-04 04:25:00|71339|71319|71335.9|71315.9|71345.1|71328.1|71331.4|71313.4|402
1656909000000|2022-07-04 04:30:00|71335.6|71315.6|71347.3|71327.3|71347.3|71328.8|71331|71312.1|482
1656909300000|2022-07-04 04:35:00|71344.6|71329.6|71340.7|71325.7|71352.7|71336.4|71334.3|71317.5|411
1656909600000|2022-07-04 04:40:00|71340.8|71325.8|71348|71333|71351.1|71333.9|71337.9|71320.9|345
1656909900000|2022-07-04 04:45:00|71347.8|71332.8|71335.9|71320.9|71348.6|71332.8|71335.7|71319.3|366
1656910200000|2022-07-04 04:50:00|71336.1|71321.1|71336.9|71321.9|71346|71331|71335|71320|481
1656910500000|2022-07-04 04:55:00|71338.6|71323.6|71336.2|71321.2|71342.5|71326.7|71334.3|71317.7|385
1656910800000|2022-07-04 05:00:00|71336.1|71321.1|71324|71309|71345.8|71330.2|71318.8|71303.8|553
1656911100000|2022-07-04 05:05:00|71324.2|71309.2|71326.9|71306.9|71326.9|71310.3|71313.1|71295.9|516
1656911400000|2022-07-04 05:10:00|71326.7|71306.7|71312.4|71292.4|71327.2|71310.5|71308.9|71292.1|448
1656911700000|2022-07-04 05:15:00|71309.9|71294.9|71310.4|71295.4|71316.4|71300.2|71308.2|71290.4|453
1656912000000|2022-07-04 05:20:00|71310.3|71295.3|71330.5|71315.5|71336.2|71318.7|71309.8|71293.9|475
1656912300000|2022-07-04 05:25:00|71331.1|71316.1|71327.7|71312.7|71339.9|71320.5|71323.8|71307|507
1656912600000|2022-07-04 05:30:00|71327.4|71312.4|71293.1|71278.1|71329.3|71313.4|71292.9|71277.9|588
1656912900000|2022-07-04 05:35:00|71293.8|71278.8|71303.1|71288.1|71311.9|71293.1|71293.3|71278|634
1656913200000|2022-07-04 05:40:00|71304.2|71289.2|71308.9|71288.9|71316.5|71296.5|71296.6|71280.5|662
1656913500000|2022-07-04 05:45:00|71309.1|71289.1|71330.3|71315.3|71332.9|71317.5|71307|71288.8|568
1656913800000|2022-07-04 05:50:00|71330.5|71315.5|71335.6|71315.6|71343.8|71326.1|71327.1|71310.6|521
1656914100000|2022-07-04 05:55:00|71334.6|71314.6|71308.9|71293.9|71334.7|71317.5|71304.2|71286.8|632
1656914400000|2022-07-04 06:00:00|71313.9|71300.8|71279.7|71259.7|71324.8|71306.3|71274|71259|883
1656914700000|2022-07-04 06:05:00|71279.6|71259.6|71309.1|71294.1|71311.6|71294.6|71270.9|71254.9|830
1656915000000|2022-07-04 06:10:00|71309|71294|71325.3|71310.3|71325.3|71310.3|71307.2|71290.3|814
1656915300000|2022-07-04 06:15:00|71326.5|71311.5|71308.6|71293.6|71331.5|71314.5|71298|71283|750
1656915600000|2022-07-04 06:20:00|71308.5|71293.5|71315.5|71295.5|71324.4|71308.9|71301.7|71285|753
1656915900000|2022-07-04 06:25:00|71315.2|71295.2|71305.8|71285.8|71315.5|71298.4|71292.1|71274.6|592
1656916200000|2022-07-04 06:30:00|71307.7|71287.7|71343.8|71323.8|71381.9|71361.9|71298.8|71278.8|915
1656916500000|2022-07-04 06:35:00|71344.3|71324.3|71333.3|71313.3|71366.3|71348.4|71323.6|71307.6|926
1656916800000|2022-07-04 06:40:00|71333.4|71313.4|71330.4|71310.4|71337|71319|71310.7|71293.5|795
1656917100000|2022-07-04 06:45:00|71330.3|71310.3|71354.2|71339.2|71359.4|71344.4|71316.6|71299.5|801
1656917400000|2022-07-04 06:50:00|71356.4|71336.4|71386.8|71366.8|71386.8|71369.6|71330.3|71315.3|855
1656917700000|2022-07-04 06:55:00|71387.3|71367.3|71367.4|71347.4|71387.3|71370.3|71355|71337.9|915
1656918000000|2022-07-04 07:00:00|71365|71350|71347.3|71327.3|71365|71350|71317.7|71302.5|1004
1656918300000|2022-07-04 07:05:00|71347.7|71327.7|71302.9|71282.9|71348.7|71330.9|71286.9|71269.2|970
1656918600000|2022-07-04 07:10:00|71302.7|71282.7|71328.1|71308.1|71351.2|71331.2|71283.2|71264.7|963
1656918900000|2022-07-04 07:15:00|71327.6|71307.6|71332.9|71312.9|71356.2|71340.8|71311.9|71294|886
1656919200000|2022-07-04 07:20:00|71332.8|71312.8|71318.7|71298.7|71344.5|71327.1|71310.7|71293.3|969
1656919500000|2022-07-04 07:25:00|71318.8|71298.8|71277.5|71257.5|71319.1|71301.6|71272.9|71255.9|911
1656919800000|2022-07-04 07:30:00|71278.1|71258.1|71309.8|71289.8|71310.6|71292.9|71269.4|71251.4|961
1656920100000|2022-07-04 07:35:00|71309.7|71289.7|71300.2|71285.2|71314.2|71295.8|71283.1|71266.7|838
1656920400000|2022-07-04 07:40:00|71299.3|71284.3|71319.4|71304.4|71319.5|71304.5|71277.6|71260.8|888
1656920700000|2022-07-04 07:45:00|71321.7|71301.7|71317.2|71302.2|71336.1|71321.1|71311.1|71295.6|887
1656921000000|2022-07-04 07:50:00|71316.9|71301.9|71319.2|71299.2|71329.2|71312.6|71309|71294|761
1656921300000|2022-07-04 07:55:00|71317.8|71297.8|71327.8|71307.8|71340.8|71321.2|71316.5|71297.8|927
1656921600000|2022-07-04 08:00:00|71327.7|71307.7|71387.3|71372.3|71394.2|71376.7|71324.7|71304.7|956
1656921900000|2022-07-04 08:05:00|71387.1|71372.1|71370.8|71355.8|71397|71378.7|71369.7|71351.5|867
1656922200000|2022-07-04 08:10:00|71370.3|71355.3|71366.9|71351.9|71387.4|71368.9|71363.9|71347.3|895
1656922500000|2022-07-04 08:15:00|71367.1|71352.1|71355.4|71335.4|71379.7|71361.1|71342.9|71325.7|911
1656922800000|2022-07-04 08:20:00|71355.8|71335.8|71349.6|71334.6|71369.4|71350.6|71342.6|71326|887
1656923100000|2022-07-04 08:25:00|71349|71334|71345.5|71325.5|71369|71354|71341.6|71325.5|772
1656923400000|2022-07-04 08:30:00|71345.8|71325.8|71344|71324|71364.6|71347.2|71337.5|71320.2|806
1656923700000|2022-07-04 08:35:00|71343.7|71323.7|71344.7|71329.7|71371.4|71353.7|71338.8|71322.2|795
1656924000000|2022-07-04 08:40:00|71347.1|71327.1|71360.1|71340.1|71372.9|71355.9|71347.1|71327.1|797
1656924300000|2022-07-04 08:45:00|71357.6|71342.6|71308.5|71293.5|71360.8|71343.6|71299.3|71282.7|818
1656924600000|2022-07-04 08:50:00|71308.3|71293.3|71298|71283|71319.6|71301.7|71291|71273.4|813
1656924900000|2022-07-04 08:55:00|71298.2|71283.2|71280.1|71260.1|71303.1|71287.3|71268.2|71251.8|758
1656925200000|2022-07-04 09:00:00|71280.7|71260.7|71269.4|71254.4|71295.8|71280.8|71263.1|71245.4|974
1656925500000|2022-07-04 09:05:00|71271.6|71251.6|71258.1|71243.1|71272.4|71255.8|71255.3|71237.6|846
1656925800000|2022-07-04 09:10:00|71258.2|71243.2|71278.6|71263.6|71287.8|71270.1|71253.5|71236.4|830
1656926100000|2022-07-04 09:15:00|71278.9|71263.9|71294|71279|71294.2|71279.2|71262|71244.2|775
1656926400000|2022-07-04 09:20:00|71293.9|71278.9|71280.3|71265.3|71294.2|71278.9|71279.5|71262.2|742
1656926700000|2022-07-04 09:25:00|71280.2|71265.2|71263.1|71248.1|71288.4|71270.9|71257.3|71242.3|681
1656927000000|2022-07-04 09:30:00|71263.4|71248.4|71150.5|71135.5|71281.6|71266.1|71144.7|71129|953
1656927300000|2022-07-04 09:35:00|71155.7|71135.7|71193.8|71178.8|71194.1|71178.8|71144.9|71126.9|947
1656927600000|2022-07-04 09:40:00|71191.5|71176.5|71228.4|71213.4|71231.5|71214.3|71175.8|71155.8|813
1656927900000|2022-07-04 09:45:00|71229.7|71209.7|71240.6|71225.6|71245.3|71230.3|71220.1|71203.7|752
1656928200000|2022-07-04 09:50:00|71241.5|71226.5|71242.9|71227.9|71253.4|71238.4|71236.3|71221.1|866
1656928500000|2022-07-04 09:55:00|71242.3|71227.3|71250.7|71235.7|71253.5|71238.5|71223.5|71205.6|783
1656928800000|2022-07-04 10:00:00|71251.2|71236.2|71227.1|71207.1|71257.1|71240.9|71224|71207.1|752
1656929100000|2022-07-04 10:05:00|71226.8|71206.8|71214.3|71199.3|71237|71220.3|71211.5|71196.3|774
1656929400000|2022-07-04 10:10:00|71214.4|71199.4|71233.6|71218.6|71242.4|71226|71214.4|71196.8|665
1656929700000|2022-07-04 10:15:00|71233.8|71218.8|71211.9|71196.9|71235.4|71218.8|71200.7|71185.7|657
1656930000000|2022-07-04 10:20:00|71209.9|71194.9|71201.9|71181.9|71225.4|71207.5|71196.3|71179.9|811
1656930300000|2022-07-04 10:25:00|71198|71183|71185.9|71170.9|71201.9|71183|71183.4|71165.7|699
1656930600000|2022-07-04 10:30:00|71186|71171|71191.3|71176.3|71200.4|71185.2|71176.7|71159.1|726
1656930900000|2022-07-04 10:35:00|71191.2|71176.2|71184.5|71164.5|71196.8|71179.2|71176.6|71158.7|702
1656931200000|2022-07-04 10:40:00|71184.6|71164.6|71170.2|71150.2|71189.1|71171.3|71157|71139.6|654
1656931500000|2022-07-04 10:45:00|71170.3|71150.3|71180.8|71165.8|71207.2|71190.5|71163.4|71146.4|727
1656931800000|2022-07-04 10:50:00|71180.9|71165.9|71169.7|71149.7|71180.9|71165.9|71158.2|71140.8|675
1656932100000|2022-07-04 10:55:00|71169.5|71149.5|71184.1|71169.1|71186.4|71170|71154.2|71138.1|860
1656932400000|2022-07-04 11:00:00|71186.6|71166.6|71191.9|71176.9|71205.5|71189.5|71178|71160.4|777
1656932700000|2022-07-04 11:05:00|71191.2|71176.2|71131.5|71116.5|71191.6|71176.6|71122.7|71106.5|854
1656933000000|2022-07-04 11:10:00|71131.7|71116.7|71120|71105|71143.7|71125.8|71109.5|71092.4|721
1656933300000|2022-07-04 11:15:00|71119.6|71104.6|71151.1|71131.1|71151.4|71131.4|71116|71097.7|785
1656933600000|2022-07-04 11:20:00|71151.2|71131.2|71156.8|71136.8|71173.5|71156.9|71148.5|71131|754
1656933900000|2022-07-04 11:25:00|71155.6|71140.6|71131.6|71111.6|71164.9|71147.5|71123.5|71105.3|762
1656934200000|2022-07-04 11:30:00|71131.3|71111.3|71130.5|71110.5|71153|71136.4|71125.3|71107.4|813
1656934500000|2022-07-04 11:35:00|71130|71110|71142.4|71127.4|71150.3|71133|71115.4|71097.1|741
1656934800000|2022-07-04 11:40:00|71142|71127|71150.1|71135.1|71165.4|71148.7|71134.1|71116.1|716
1656935100000|2022-07-04 11:45:00|71150.4|71135.4|71157.9|71142.9|71159.4|71144.4|71134.8|71116.7|592
1656935400000|2022-07-04 11:50:00|71157.7|71142.7|71162.8|71147.8|71165.6|71148.5|71130.3|71115.3|788
1656935700000|2022-07-04 11:55:00|71162.1|71147.1|71179.7|71164.7|71191.7|71176.7|71135.1|71117.3|782
1656936000000|2022-07-04 12:00:00|71181.3|71166.3|71173.5|71158.5|71203.9|71187.5|71161.3|71143.9|873
1656936300000|2022-07-04 12:05:00|71173.4|71158.4|71147.9|71132.9|71186.5|71170|71140.2|71124.1|728
1656936600000|2022-07-04 12:10:00|71150.2|71130.2|71165.9|71145.9|71183|71165.8|71139.9|71121.9|826
1656936900000|2022-07-04 12:15:00|71165.7|71145.7|71174.4|71154.4|71187.3|71167.6|71158.1|71138.6|778
1656937200000|2022-07-04 12:20:00|71174.1|71154.1|71146.8|71126.8|71175.3|71155.3|71144.3|71126.8|681
1656937500000|2022-07-04 12:25:00|71144.6|71129.6|71162.8|71142.8|71166.9|71149.6|71139.3|71121.7|720
1656937800000|2022-07-04 12:30:00|71162.4|71142.4|71189.1|71169.1|71193.1|71174.6|71158.6|71139.8|662
1656938100000|2022-07-04 12:35:00|71181.8|71166.8|71204.7|71184.7|71205.7|71188.6|71168.4|71150.8|638
1656938400000|2022-07-04 12:40:00|71201.9|71186.9|71210.4|71190.4|71216.6|71200|71188.7|71171.3|705
1656938700000|2022-07-04 12:45:00|71210.3|71190.3|71195.3|71175.3|71216.2|71198.6|71188.6|71170.8|589
1656939000000|2022-07-04 12:50:00|71195.2|71175.2|71210|71190|71226.5|71206.7|71192.5|71173.9|629
1656939300000|2022-07-04 12:55:00|71209.7|71189.7|71188.4|71168.4|71211.9|71195.8|71174.1|71157.3|654
1656939600000|2022-07-04 13:00:00|71188.3|71168.3|71193.8|71178.8|71199.4|71182.3|71169.4|71151.6|780
1656939900000|2022-07-04 13:05:00|71196.2|71176.2|71193.5|71178.5|71213.2|71193.7|71189.4|71171.3|692
1656940200000|2022-07-04 13:10:00|71192.6|71177.6|71190.7|71170.7|71216.3|71199.1|71181.1|71163.8|713
1656940500000|2022-07-04 13:15:00|71190.9|71170.9|71169.8|71149.8|71193.3|71176.2|71153.5|71134.6|756
1656940800000|2022-07-04 13:20:00|71169.7|71149.7|71173.3|71153.3|71188.6|71173.6|71164.5|71146.2|716
1656941100000|2022-07-04 13:25:00|71173.1|71153.1|71184.4|71164.4|71191|71173.6|71169|71152.5|674
1656941400000|2022-07-04 13:30:00|71179.1|71159.1|71200|71180|71208.6|71191.9|71171.4|71155.2|776
1656941700000|2022-07-04 13:35:00|71200.4|71180.4|71174.8|71154.8|71206.3|71188.6|71169.1|71149.1|727
1656942000000|2022-07-04 13:40:00|71176|71156|71165|71145|71186.1|71167.1|71164.6|71144.8|744
1656942300000|2022-07-04 13:45:00|71164.6|71144.6|71179.4|71164.4|71185.7|71170.3|71151|71133.7|711
1656942600000|2022-07-04 13:50:00|71180|71165|71193.1|71178.1|71196.1|71178.7|71144.3|71128.1|804
1656942900000|2022-07-04 13:55:00|71193.6|71178.6|71224.4|71204.4|71238.9|71221.1|71187.7|71170.5|790
1656943200000|2022-07-04 14:00:00|71228.2|71208.2|71231.9|71211.9|71248.5|71228.5|71215.9|71198.2|911
1656943500000|2022-07-04 14:05:00|71232|71212|71254|71239|71256.4|71240|71218.4|71200.2|725
1656943800000|2022-07-04 14:10:00|71253.2|71238.2|71297.3|71282.3|71300.4|71283.5|71244.1|71226.7|707
1656944100000|2022-07-04 14:15:00|71297.2|71282.2|71285.9|71270.9|71311.2|71292.8|71280.5|71263.9|743
1656944400000|2022-07-04 14:20:00|71285.2|71270.2|71313.3|71293.3|71316.2|71301.2|71283.8|71268.8|817
1656944700000|2022-07-04 14:25:00|71313.6|71293.6|71314.2|71294.2|71320.3|71300.3|71286.9|71269.1|767
1656945000000|2022-07-04 14:30:00|71314.1|71294.1|71327.4|71307.4|71331|71311|71305.7|71285.7|790
1656945300000|2022-07-04 14:35:00|71327.5|71307.5|71322.5|71302.5|71330.6|71310.6|71313.1|71293.6|672
1656945600000|2022-07-04 14:40:00|71322.4|71302.4|71306.2|71286.2|71328.3|71308.3|71301.4|71284.1|755
1656945900000|2022-07-04 14:45:00|71306|71286|71311.1|71291.1|71311.7|71294.1|71286.2|71266.5|737
1656946200000|2022-07-04 14:50:00|71309.1|71289.1|71344|71324|71348|71330.2|71296.9|71277.5|740
1656946500000|2022-07-04 14:55:00|71343.8|71323.8|71380.8|71360.8|71387.3|71369|71340.1|71323.8|1002
1656946800000|2022-07-04 15:00:00|71381|71361|71335.6|71320.6|71386.4|71366.6|71334.8|71317.1|946
1656947100000|2022-07-04 15:05:00|71337.5|71317.5|71302.4|71287.4|71343.2|71324.5|71302.1|71285.8|824
1656947400000|2022-07-04 15:10:00|71303.4|71288.4|71313|71298|71328|71311.4|71300.4|71285.3|761
1656947700000|2022-07-04 15:15:00|71312.9|71297.9|71341.5|71321.5|71351.4|71334.3|71310.2|71292.1|815
1656948000000|2022-07-04 15:20:00|71341.6|71321.6|71347.6|71327.6|71355.4|71338.9|71329.6|71312.8|709
1656948300000|2022-07-04 15:25:00|71346.8|71326.8|71334.7|71319.7|71367.6|71350.7|71334.4|71318.4|669
1656948600000|2022-07-04 15:30:00|71335|71320|71372.6|71357.6|71375.8|71359.2|71333|71317.7|758
1656948900000|2022-07-04 15:35:00|71373.3|71358.3|71418.1|71398.1|71422.6|71404.7|71373.2|71358.2|745
1656949200000|2022-07-04 15:40:00|71417.9|71397.9|71392.7|71377.7|71423.5|71403.7|71392|71374.4|602
1656949500000|2022-07-04 15:45:00|71395|71375|71384.8|71369.8|71409.8|71392.4|71379.3|71362.5|568
1656949800000|2022-07-04 15:50:00|71384.2|71369.2|71353.9|71338.9|71384.7|71369.7|71353.2|71337.3|568
1656950100000|2022-07-04 15:55:00|71353.8|71338.8|71349.8|71334.8|71357.3|71340.3|71341.8|71326.8|551
1656950400000|2022-07-04 16:00:00|71349.5|71334.5|71343.8|71323.8|71355.7|71338.4|71334.9|71318.3|666
1656950700000|2022-07-04 16:05:00|71344|71324|71337.6|71322.6|71344.1|71324.1|71324.3|71306.2|501
1656951000000|2022-07-04 16:10:00|71337.5|71322.5|71337.5|71317.5|71343.5|71325.6|71330.6|71315.2|418
1656951300000|2022-07-04 16:15:00|71338.2|71323.2|71379|71359|71381.4|71365.1|71338.2|71322.9|468
1656951600000|2022-07-04 16:20:00|71378.9|71358.9|71391.7|71371.7|71392.8|71375.2|71369.1|71351|524
1656951900000|2022-07-04 16:25:00|71392.1|71372.1|71382|71362|71392.8|71373.5|71377.9|71360.1|485
1656952200000|2022-07-04 16:30:00|71381.9|71361.9|71386.2|71366.2|71398.4|71380.5|71380.6|71361.9|662
1656952500000|2022-07-04 16:35:00|71385.6|71365.6|71407.1|71387.1|71408.2|71389.1|71383.7|71364.6|566
1656952800000|2022-07-04 16:40:00|71407.3|71387.3|71386.5|71366.5|71407.6|71389|71386.5|71366.5|521
1656953100000|2022-07-04 16:45:00|71385.9|71365.9|71381.4|71361.4|71387|71367|71374.6|71356.2|515
1656953400000|2022-07-04 16:50:00|71381|71361|71393.9|71373.9|71394.6|71374.6|71380.4|71360.6|398
1656953700000|2022-07-04 16:55:00|71393.6|71373.6|71385.3|71365.3|71394.1|71374.1|71382.6|71362.6|429
1656954000000|2022-07-04 17:00:00|71385.4|71365.4|71395.1|71375.1|71403.4|71383.4|71376.7|71356.7|448
1656954300000|2022-07-04 17:05:00|71395|71375|71409.9|71389.9|71414.9|71397.6|71392.5|71373.1|318
1656954600000|2022-07-04 17:10:00|71409.8|71389.8|71411|71391|71414.3|71394.5|71404.3|71386.9|304
1656954900000|2022-07-04 17:15:00|71410.9|71390.9|71408.1|71393.1|71420.3|71402.2|71406|71390.9|274
1656955200000|2022-07-04 17:20:00|71408|71393|71404.8|71384.8|71412.9|71394.4|71402|71384.6|257
1656955500000|2022-07-04 17:25:00|71404.7|71384.7|71399.1|71379.1|71405.2|71387.2|71393.3|71375.6|318
1656955800000|2022-07-04 17:30:00|71399|71379|71406.6|71391.6|71414|71394|71398.9|71379|352
1656956100000|2022-07-04 17:35:00|71407|71392|71400.3|71385.3|71412.8|71395.2|71399.9|71382.4|240
1656956400000|2022-07-04 17:40:00|71399.8|71384.8|71398.9|71383.9|71403.8|71386.5|71398.3|71381.3|232
1656956700000|2022-07-04 17:45:00|71399.4|71384.4|71393|71378|71403.8|71387.8|71389.3|71371.8|349
1656957000000|2022-07-04 17:50:00|71392.9|71377.9|71398.9|71378.9|71399.3|71381.5|71389.1|71372.6|210
1656957300000|2022-07-04 17:55:00|71396.4|71381.4|71396.1|71381.1|71400.9|71384.4|71390.7|71374.6|366
1656957600000|2022-07-04 18:00:00|71395.9|71380.9|71382.1|71367.1|71398.5|71381.9|71379.3|71362.1|398
1656957900000|2022-07-04 18:05:00|71381.9|71366.9|71388.1|71373.1|71390.3|71374.9|71378.7|71362.3|368
1656958200000|2022-07-04 18:10:00|71388|71373|71381.1|71366.1|71391.7|71373.7|71381|71366|351
1656958500000|2022-07-04 18:15:00|71381.2|71366.2|71376.2|71361.2|71387.1|71370.3|71375.7|71358.1|407
1656958800000|2022-07-04 18:20:00|71376.7|71361.7|71375.6|71355.6|71380.2|71363.2|71373.3|71355.6|263
1656959100000|2022-07-04 18:25:00|71376.1|71356.1|71379.9|71359.9|71383.6|71364.6|71372.1|71355.4|279
1656959400000|2022-07-04 18:30:00|71379.8|71359.8|71382.9|71362.9|71385.8|71366.1|71378.7|71359.8|289
1656959700000|2022-07-04 18:35:00|71382.5|71362.5|71380.6|71360.6|71387.1|71367.1|71376.8|71359.8|370
1656960000000|2022-07-04 18:40:00|71377.2|71362.2|71376.5|71361.5|71382.4|71364.5|71375.2|71359.3|194
1656960300000|2022-07-04 18:45:00|71376.2|71361.2|71379.7|71359.7|71380.8|71361.3|71374.8|71358|371
1656960600000|2022-07-04 18:50:00|71379.4|71359.4|71387.1|71372.1|71397.4|71377.6|71376|71358.6|236
1656960900000|2022-07-04 18:55:00|71387.3|71372.3|71376.1|71356.1|71391.7|71373.7|71371.8|71354.1|354
1656961200000|2022-07-04 19:00:00|71376.2|71356.2|71376.1|71356.1|71381|71362.2|71375|71355|288
1656961500000|2022-07-04 19:05:00|71374.2|71359.2|71395.7|71375.7|71398.3|71378.3|71372.4|71355.5|328
1656961800000|2022-07-04 19:10:00|71396.4|71376.4|71393|71373|71400.7|71380.7|71391.6|71371.6|345
1656962100000|2022-07-04 19:15:00|71393.6|71373.6|71398.5|71378.5|71403.6|71383.6|71392.4|71372.4|283
1656962400000|2022-07-04 19:20:00|71399.4|71379.4|71390.3|71370.3|71400.2|71380.2|71388.5|71368.5|264
1656962700000|2022-07-04 19:25:00|71390|71370|71394.5|71379.5|71397.9|71379.6|71388.5|71368.5|205
1656963000000|2022-07-04 19:30:00|71394.3|71379.3|71394.2|71374.2|71399.2|71381|71391|71372.9|199
1656963300000|2022-07-04 19:35:00|71394.1|71374.1|71389.8|71369.8|71395.2|71377.8|71386.9|71368.9|156
1656963600000|2022-07-04 19:40:00|71390|71370|71399.1|71379.1|71399.1|71381.1|71387.3|71369.6|204
1656963900000|2022-07-04 19:45:00|71397|71377|71389.4|71369.4|71400.6|71385.3|71389.3|71369.3|213
1656964200000|2022-07-04 19:50:00|71389.7|71369.7|71393.2|71378.2|71396.8|71379.1|71387.9|71369.3|261
1656964500000|2022-07-04 19:55:00|71393.3|71378.3|71385.3|71365.3|71396.1|71378.3|71377.6|71357.6|378
1656964800000|2022-07-04 20:00:00|71384.9|71364.9|71379.9|71359.9|71392.1|71372.1|71375.2|71355.2|215
1656965100000|2022-07-04 20:05:00|71379.3|71359.3|71392.8|71372.8|71393.4|71373.4|71379.2|71359.2|393
1656965400000|2022-07-04 20:10:00|71391.9|71371.9|71396.2|71376.2|71396.3|71376.3|71386.5|71366.5|342
1656965700000|2022-07-04 20:15:00|71396.1|71376.1|71388.9|71368.9|71398.5|71378.5|71384.7|71364.7|324
1656966000000|2022-07-04 20:20:00|71389.1|71369.1|71391.3|71371.3|71397.2|71377.2|71387.4|71367.4|522
1656966300000|2022-07-04 20:25:00|71391.4|71371.4|71389.4|71369.4|71394.7|71374.7|71388.5|71368.5|352
1656966600000|2022-07-04 20:30:00|71389.5|71369.5|71394.5|71374.5|71395.5|71376.1|71388|71368|376
1656966900000|2022-07-04 20:35:00|71394.6|71374.6|71391|71371|71395.5|71375.5|71390.1|71370.1|103
1656967200000|2022-07-04 20:40:00|71389.9|71369.9|71391.9|71371.9|71393.9|71373.9|71388.2|71368.2|145
1656967500000|2022-07-04 20:45:00|71390.9|71370.9|71396.9|71375|71399.2|71376.5|71387.6|71367.6|291
1656967800000|2022-07-04 20:50:00|71395.8|71375.5|71396|71376|71403.7|71380.8|71394.1|71369.3|269
1656968100000|2022-07-04 20:55:00|71398|71375.1|71430.4|71331.4|71430.4|71379.2|71387.8|71331.4|217
1656968400000|2022-07-04 21:00:00|71431.1|71332.1|71437.6|71338.6|71451.3|71352.3|71431.1|71332.1|49
1656968700000|2022-07-04 21:05:00|71452.9|71353.9|71425.2|71342.9|71452.9|71361.7|71412.7|71337.5|59
1656969000000|2022-07-04 21:10:00|71412|71360.1|71432.7|71339.6|71444.2|71362.1|71412|71322.5|77
1656969300000|2022-07-04 21:15:00|71425.5|71358.1|71425.5|71339.6|71441|71361.1|71410.8|71322.7|31
1656969600000|2022-07-04 21:20:00|71410.9|71361|71434.9|71344.4|71444.2|71361|71410.2|71323.8|76
1656969900000|2022-07-04 21:25:00|71416.6|71357.2|71436.1|71347.1|71443|71368.3|71409.5|71323.8|96
1656970200000|2022-07-04 21:30:00|71425.8|71331.1|71427.8|71344.3|71442.7|71366.9|71413|71326.2|121
1656970500000|2022-07-04 21:35:00|71424.3|71347.8|71413.2|71365.3|71435.7|71366.5|71411.5|71327.9|74
1656970800000|2022-07-04 21:40:00|71415.9|71363.4|71406.3|71368|71434.9|71368.2|71406.3|71327.9|73
1656971100000|2022-07-04 21:45:00|71413.3|71363.6|71424.8|71361.2|71440.8|71368.2|71413.3|71342.5|85
1656971400000|2022-07-04 21:50:00|71427.5|71353.8|71429.4|71346.7|71440.7|71368.7|71396.8|71346.7|102
1656971700000|2022-07-04 21:55:00|71428.9|71347.1|71422.4|71351.6|71437.9|71371.2|71410.1|71343.8|199
1656972000000|2022-07-04 22:00:00|71425.6|71348.5|71368.4|71337.6|71425.6|71358.2|71355.5|71329.5|430
1656972300000|2022-07-04 22:05:00|71367|71339.2|71383.3|71363.3|71391.8|71369|71361.4|71335.2|216
1656972600000|2022-07-04 22:10:00|71383.1|71363.1|71382|71359.8|71394.7|71369.1|71380.7|71352.2|385
1656972900000|2022-07-04 22:15:00|71385.5|71359.5|71393.7|71367.5|71398|71374.8|71381.9|71357.4|745
1656973200000|2022-07-04 22:20:00|71393.5|71367.2|71375.3|71348.4|71393.6|71367.7|71367.2|71343.7|607
1656973500000|2022-07-04 22:25:00|71375.2|71346.6|71373.9|71353.9|71383.3|71359.1|71363.9|71341.7|453
1656973800000|2022-07-04 22:30:00|71376.7|71356.7|71373|71351.4|71380.6|71356.9|71362.5|71339.4|567
1656974100000|2022-07-04 22:35:00|71372.1|71351.6|71376.3|71356.3|71380.3|71358.7|71368|71349.6|450
1656974400000|2022-07-04 22:40:00|71380.7|71360.7|71377.4|71357.4|71391.2|71367.2|71373.6|71352|448
1656974700000|2022-07-04 22:45:00|71377.6|71357.6|71372|71351.2|71386.8|71362.7|71368.5|71348.5|596
1656975000000|2022-07-04 22:50:00|71371.7|71350.6|71371.6|71351.6|71376.9|71354.6|71360.9|71340.9|560
1656975300000|2022-07-04 22:55:00|71371.5|71351.5|71358.6|71338.6|71371.7|71351.7|71355.5|71335.9|478
1656975600000|2022-07-04 23:00:00|71358.7|71338.7|71350.8|71330.8|71366.3|71345.2|71350.6|71326.5|584
1656975900000|2022-07-04 23:05:00|71350.7|71330.7|71324.5|71304.5|71352.9|71332.8|71321.8|71299.5|675
1656976200000|2022-07-04 23:10:00|71322|71307|71318.7|71298.7|71327|71307|71314.9|71291.7|571
1656976500000|2022-07-04 23:15:00|71316.8|71296.8|71320.3|71300.3|71326.5|71306.5|71316.8|71296.8|436
1656976800000|2022-07-04 23:20:00|71320.6|71300.6|71319.5|71299.5|71320.6|71300.6|71311.8|71291.8|508
1656977100000|2022-07-04 23:25:00|71319.4|71299.4|71325.2|71305.2|71326.3|71306.3|71300.2|71280.2|555
1656977400000|2022-07-04 23:30:00|71325.4|71305.4|71322.5|71302.5|71334.9|71313.4|71318.7|71298.7|514
1656977700000|2022-07-04 23:35:00|71322.6|71302.6|71331.9|71311.9|71337.7|71317.7|71318.3|71298.3|537
1656978000000|2022-07-04 23:40:00|71331|71311|71329.7|71309.7|71334.2|71314.2|71324.6|71304.6|613
1656978300000|2022-07-04 23:45:00|71330|71310|71327.6|71307.6|71336|71316|71327.4|71307.4|552
1656978600000|2022-07-04 23:50:00|71327.1|71307.1|71315.7|71295.7|71327.9|71307.9|71309.2|71289.2|597
1656978900000|2022-07-04 23:55:00|71315.2|71295.2|71324.7|71304.7|71330.8|71310.8|71313.6|71295|599
1656979200000|2022-07-05 00:00:00|71324.9|71304.9|71338|71318|71338.4|71319|71306.4|71290|821
1656979500000|2022-07-05 00:05:00|71337.8|71317.8|71325.6|71305.6|71346.5|71326.5|71318.2|71298.2|642
1656979800000|2022-07-05 00:10:00|71326.3|71306.3|71314.6|71294.6|71332.7|71312.7|71303.6|71283.6|689
1656980100000|2022-07-05 00:15:00|71314.9|71294.9|71327.4|71307.4|71344.1|71324.1|71314.9|71294.9|756
1656980400000|2022-07-05 00:20:00|71327|71307|71356.7|71336.7|71357.4|71337.5|71316.1|71298.4|726
1656980700000|2022-07-05 00:25:00|71356.4|71336.4|71345.1|71325.1|71362.2|71344.5|71344.8|71324.9|769
1656981000000|2022-07-05 00:30:00|71345.5|71325.5|71334.9|71314.9|71355.9|71337.6|71331.4|71311.9|722
1656981300000|2022-07-05 00:35:00|71335.3|71315.3|71346.7|71326.7|71348.2|71331.7|71325.5|71307.6|699
1656981600000|2022-07-05 00:40:00|71346.9|71326.9|71320.4|71305.4|71353.6|71336.5|71318.2|71301.2|698
1656981900000|2022-07-05 00:45:00|71320.8|71305.8|71318.9|71298.9|71328.1|71309.9|71304.3|71287.6|856
1656982200000|2022-07-05 00:50:00|71318.6|71298.6|71311.6|71291.6|71329|71312.2|71306.8|71289.1|738
1656982500000|2022-07-05 00:55:00|71307.6|71287.6|71315.7|71300.7|71328.1|71311.7|71303.7|71285.4|687
1656982800000|2022-07-05 01:00:00|71315.1|71300.1|71325.5|71305.5|71326|71308.7|71303.6|71285.5|758
1656983100000|2022-07-05 01:05:00|71325.4|71305.4|71332.6|71312.6|71337.5|71320|71313.1|71296.6|741
1656983400000|2022-07-05 01:10:00|71332.9|71312.9|71342.2|71322.2|71347.3|71329.6|71324.2|71307.5|720
1656983700000|2022-07-05 01:15:00|71342.1|71322.1|71366.9|71346.9|71368.9|71350|71338.6|71318.6|798
1656984000000|2022-07-05 01:20:00|71366.8|71346.8|71370.4|71350.4|71389.2|71370.6|71361.3|71342.5|809
1656984300000|2022-07-05 01:25:00|71370.6|71350.6|71347.1|71332.1|71375.4|71355.4|71347.1|71330.1|751
1656984600000|2022-07-05 01:30:00|71347.5|71332.5|71315.5|71295.5|71361.8|71344.1|71307.6|71287.6|909
1656984900000|2022-07-05 01:35:00|71315.7|71295.7|71300.2|71280.2|71321.2|71301.2|71287.6|71267.6|809
1656985200000|2022-07-05 01:40:00|71300|71280|71316.1|71296.1|71320|71301|71294.5|71274.7|893
1656985500000|2022-07-05 01:45:00|71313.9|71298.9|71313|71293|71318.4|71301.2|71291.1|71275.6|750
1656985800000|2022-07-05 01:50:00|71313.1|71293.1|71315.6|71295.6|71327.8|71309.8|71307.2|71288.7|732
1656986100000|2022-07-05 01:55:00|71315.5|71295.5|71308.1|71288.1|71318.5|71300.9|71292.7|71274.2|725
1656986400000|2022-07-05 02:00:00|71307.9|71287.9|71320.9|71300.9|71325.8|71307|71303|71284.8|710
1656986700000|2022-07-05 02:05:00|71321.8|71301.8|71313.8|71298.8|71329|71312.2|71310.6|71293.1|645
1656987000000|2022-07-05 02:10:00|71313.9|71298.9|71323.3|71308.3|71329.9|71311.2|71312.4|71295.8|617
1656987300000|2022-07-05 02:15:00|71322.2|71307.2|71316.6|71296.6|71339.6|71320.8|71312.3|71295.2|639
1656987600000|2022-07-05 02:20:00|71313.8|71298.8|71312.9|71292.9|71324|71306.1|71310.1|71292.8|671
1656987900000|2022-07-05 02:25:00|71312.8|71292.8|71342|71322|71348|71329.4|71311.8|71292.8|770
1656988200000|2022-07-05 02:30:00|71341.5|71321.5|71345.6|71330.6|71350.9|71333.4|71334.7|71317.5|722
1656988500000|2022-07-05 02:35:00|71345.8|71330.8|71331.6|71311.6|71350|71333.3|71327.3|71310.6|726
1656988800000|2022-07-05 02:40:00|71331.8|71311.8|71328.2|71308.2|71339.5|71322.5|71326.2|71307.7|610
1656989100000|2022-07-05 02:45:00|71328.3|71308.3|71345.2|71325.2|71345.7|71327.4|71325.1|71307.8|692
1656989400000|2022-07-05 02:50:00|71345|71325|71341.7|71321.7|71347.5|71330.1|71325.3|71306.9|746
1656989700000|2022-07-05 02:55:00|71341.9|71321.9|71346.4|71326.4|71354.9|71337.2|71339.1|71321.3|667
1656990000000|2022-07-05 03:00:00|71346.7|71326.7|71354.4|71334.4|71355.4|71337.6|71340.9|71323.5|704
1656990300000|2022-07-05 03:05:00|71354.2|71334.2|71340.6|71325.6|71359.4|71341.7|71339.1|71321.8|542
1656990600000|2022-07-05 03:10:00|71342.3|71322.3|71339|71319|71346.8|71328.8|71335.2|71318.1|600
1656990900000|2022-07-05 03:15:00|71339.3|71319.3|71336.8|71316.8|71339.7|71323|71327.5|71309.9|623
1656991200000|2022-07-05 03:20:00|71337.2|71317.2|71347.1|71327.1|71351|71333.6|71330.9|71312.9|668
1656991500000|2022-07-05 03:25:00|71347.2|71327.2|71339.7|71319.7|71353.9|71335.9|71337.2|71318.9|600
1656991800000|2022-07-05 03:30:00|71339.6|71319.6|71311.1|71296.1|71340.8|71321.4|71308.1|71291.2|699
1656992100000|2022-07-05 03:35:00|71313.8|71293.8|71315.4|71295.4|71319.7|71300.8|71295.9|71278.4|659
1656992400000|2022-07-05 03:40:00|71315.5|71295.5|71311.8|71291.8|71324.1|71307.2|71308.5|71290.3|531
1656992700000|2022-07-05 03:45:00|71311.9|71291.9|71301.6|71281.6|71326.3|71308.7|71298.9|71280.9|590
1656993000000|2022-07-05 03:50:00|71300.4|71285.4|71315.9|71295.9|71318|71300.3|71300|71281.1|545
1656993300000|2022-07-05 03:55:00|71315.8|71295.8|71312.7|71292.7|71322.3|71303.7|71308|71290.5|566
1656993600000|2022-07-05 04:00:00|71312.6|71292.6|71328.2|71308.2|71343.5|71324.7|71311.1|71292|608
1656993900000|2022-07-05 04:05:00|71327.2|71307.2|71315.5|71295.5|71329.5|71311.6|71312.8|71294.5|509
1656994200000|2022-07-05 04:10:00|71315.9|71295.9|71306.8|71286.8|71319|71300.4|71300.4|71283.9|607
1656994500000|2022-07-05 04:15:00|71306.9|71286.9|71314.3|71294.3|71314.3|71296.7|71294.6|71277.1|480
1656994800000|2022-07-05 04:20:00|71314.2|71294.2|71313.9|71293.9|71318.4|71300.7|71304.3|71287.7|489
1656995100000|2022-07-05 04:25:00|71313.8|71293.8|71293.8|71273.8|71314.2|71294.2|71289.8|71269.8|461
1656995400000|2022-07-05 04:30:00|71294.1|71274.1|71320|71300|71348.1|71328.1|71292.4|71272.4|888
1656995700000|2022-07-05 04:35:00|71319.9|71299.9|71322.2|71302.2|71332.2|71317.1|71311.5|71294.3|756
1656996000000|2022-07-05 04:40:00|71322.1|71302.1|71297.8|71282.8|71328.8|71310.6|71294.6|71277.8|774
1656996300000|2022-07-05 04:45:00|71298|71283|71301.1|71281.1|71316.4|71297.9|71293.2|71277|713
1656996600000|2022-07-05 04:50:00|71304.3|71284.3|71308.6|71288.6|71310.3|71291.9|71296|71278.2|507
1656996900000|2022-07-05 04:55:00|71309.1|71289.1|71290.1|71270.1|71309.2|71290.9|71287.3|71270.1|570
1656997200000|2022-07-05 05:00:00|71290.5|71270.5|71259.9|71239.9|71295.1|71278.5|71252.8|71236.2|802
1656997500000|2022-07-05 05:05:00|71260.1|71240.1|71257.9|71237.9|71269.4|71252.3|71252.7|71235.5|750
1656997800000|2022-07-05 05:10:00|71257.3|71242.3|71254.2|71234.2|71262.2|71244.2|71248.5|71230.1|581
1656998100000|2022-07-05 05:15:00|71251.1|71236.1|71253.5|71238.5|71265.6|71247.7|71248.1|71231.6|624
1656998400000|2022-07-05 05:20:00|71254.4|71239.4|71257.6|71237.6|71265.1|71247.8|71250.1|71231.3|668
1656998700000|2022-07-05 05:25:00|71257.1|71237.1|71256.6|71236.6|71257.3|71239.7|71239.5|71221.8|595
1656999000000|2022-07-05 05:30:00|71256.4|71236.4|71236.3|71221.3|71258.6|71240.6|71234.7|71217.6|701
1656999300000|2022-07-05 05:35:00|71238.7|71218.7|71233.7|71213.7|71239.1|71221.6|71217.3|71199.9|661
1656999600000|2022-07-05 05:40:00|71233|71218|71221|71206|71236.2|71219.5|71215.5|71197.1|582
1656999900000|2022-07-05 05:45:00|71222.2|71202.2|71214.3|71199.3|71222.9|71206.9|71205|71189.2|648
1657000200000|2022-07-05 05:50:00|71214.7|71199.7|71228.4|71208.4|71235|71217.1|71214.2|71199.2|697
1657000500000|2022-07-05 05:55:00|71228.6|71208.6|71247.5|71232.5|71249.4|71234.4|71225.4|71205.4|749
1657000800000|2022-07-05 06:00:00|71250.2|71230.2|71284|71269|71285.9|71270.9|71246.1|71229.6|946
1657001100000|2022-07-05 06:05:00|71284.4|71269.4|71304.5|71284.5|71305|71288.7|71280.2|71263.1|831
1657001400000|2022-07-05 06:10:00|71301.9|71286.9|71310.4|71295.4|71313.3|71296.5|71289.1|71272.4|818
1657001700000|2022-07-05 06:15:00|71310.5|71295.5|71308.2|71293.2|71319.2|71302.5|71296.2|71281.2|824
1657002000000|2022-07-05 06:20:00|71308.1|71293.1|71296.8|71276.8|71314.8|71299.5|71290.7|71273|779
1657002300000|2022-07-05 06:25:00|71293.8|71278.8|71295.9|71275.9|71309.6|71292.2|71278.3|71260|808
1657002600000|2022-07-05 06:30:00|71296.5|71276.5|71305.9|71285.9|71325.8|71310.8|71291|71273.7|918
1657002900000|2022-07-05 06:35:00|71306|71286|71316.5|71301.5|71328.5|71311.1|71295.2|71277.1|782
1657003200000|2022-07-05 06:40:00|71316.3|71301.3|71326.8|71306.8|71335.7|71318.8|71315|71300|754
1657003500000|2022-07-05 06:45:00|71327.5|71307.5|71324.8|71309.8|71332.7|71315.3|71301.5|71284.4|805
1657003800000|2022-07-05 06:50:00|71324.6|71309.6|71317.7|71302.7|71329.9|71312.7|71314.2|71299.2|760
1657004100000|2022-07-05 06:55:00|71317.6|71302.6|71292.9|71277.9|71327.3|71311|71289.6|71274.6|805
1657004400000|2022-07-05 07:00:00|71293|71278|71311.4|71296.4|71316.6|71301.6|71265.7|71247.9|1009
1657004700000|2022-07-05 07:05:00|71312.3|71297.3|71441.1|71421.1|71460.7|71445.7|71308|71291.2|1049
1657005000000|2022-07-05 07:10:00|71440.3|71420.3|71518|71498|71540.6|71522.3|71433.2|71416.3|1072
1657005300000|2022-07-05 07:15:00|71518.3|71498.3|71536.6|71516.6|71580.1|71560.1|71510.4|71495.2|1057
1657005600000|2022-07-05 07:20:00|71533.6|71518.6|71550.5|71530.5|71556.4|71539.5|71510.3|71492.5|1033
1657005900000|2022-07-05 07:25:00|71550.3|71530.3|71640.1|71625.1|71658.3|71642.3|71550.3|71530.3|1053
1657006200000|2022-07-05 07:30:00|71638.4|71623.4|71649.3|71629.3|71682.3|71665.7|71625.9|71610.9|1088
1657006500000|2022-07-05 07:35:00|71650|71630|71693.2|71678.2|71709.6|71690.9|71648.1|71628.1|1030
1657006800000|2022-07-05 07:40:00|71691.2|71676.2|71692.1|71672.1|71718.6|71702.2|71670.3|71653|1019
1657007100000|2022-07-05 07:45:00|71691.6|71671.6|71690.8|71670.8|71695.8|71678.5|71637.8|71617.8|1023
1657007400000|2022-07-05 07:50:00|71691.9|71671.9|71729.8|71709.8|71774.5|71757.4|71690.2|71670.6|1048
1657007700000|2022-07-05 07:55:00|71730|71710|71714.9|71694.9|71743.8|71726.9|71690.5|71672.1|1008
1657008000000|2022-07-05 08:00:00|71715.7|71695.7|71765|71745|71765.5|71748.8|71706.4|71687.5|1008
1657008300000|2022-07-05 08:05:00|71765.5|71745.5|71847.7|71827.7|71853.3|71834.4|71753.4|71733.4|1052
1657008600000|2022-07-05 08:10:00|71847.1|71827.1|71849.2|71829.2|71868|71849.7|71797.3|71777.3|1069
1657008900000|2022-07-05 08:15:00|71852.7|71832.7|71857.3|71837.3|71876.4|71859.7|71832.5|71813.6|997
1657009200000|2022-07-05 08:20:00|71856.6|71836.6|71939.9|71919.9|71972.3|71950.7|71815.8|71800.8|1023
1657009500000|2022-07-05 08:25:00|71940|71920|71987|71967|72017.5|72000|71922.6|71902.6|1089
1657009800000|2022-07-05 08:30:00|71991.1|71971.1|71967.5|71947.5|72017.2|71999.3|71941.8|71921.8|1088
1657010100000|2022-07-05 08:35:00|71967.3|71947.3|72036.5|72021.5|72058|72038|71938.5|71920.9|1007
1657010400000|2022-07-05 08:40:00|72035.8|72020.8|72039.9|72019.9|72053.4|72036.3|72003|71983.6|1040
1657010700000|2022-07-05 08:45:00|72036|72021|72158.7|72143.7|72193.6|72177.4|72010.3|71995.3|1088
1657011000000|2022-07-05 08:50:00|72158.2|72143.2|72161.3|72146.3|72177.8|72161.9|72130.3|72111.7|1076
1657011300000|2022-07-05 08:55:00|72161.6|72146.6|72191.7|72171.7|72192.9|72175.4|72127|72107|1028
1657011600000|2022-07-05 09:00:00|72186.4|72171.4|72156.1|72136.1|72255.9|72235.9|72140.2|72120.2|1072
1657011900000|2022-07-05 09:05:00|72152.3|72132.3|72155.6|72135.6|72166.4|72147.3|72128.3|72110.4|1029
1657012200000|2022-07-05 09:10:00|72155.7|72135.7|72112.9|72097.9|72166|72149.3|72106.7|72089.2|1014
1657012500000|2022-07-05 09:15:00|72113.8|72098.8|72137|72122|72151.4|72134.1|72098.5|72081.4|1072
1657012800000|2022-07-05 09:20:00|72136.9|72121.9|72115.8|72100.8|72143.1|72124.3|72061.3|72043.3|1004
1657013100000|2022-07-05 09:25:00|72116.9|72096.9|72169.2|72154.2|72172.4|72157.4|72109.9|72093|1018
1657013400000|2022-07-05 09:30:00|72171.5|72151.5|72218.2|72198.2|72231.4|72214.4|72167.2|72150.6|1017
1657013700000|2022-07-05 09:35:00|72217.9|72197.9|72199.7|72184.7|72220.5|72203.7|72181.1|72166.1|980
1657014000000|2022-07-05 09:40:00|72203.9|72183.9|72218.9|72203.9|72259.2|72241.6|72197.2|72181.3|999
1657014300000|2022-07-05 09:45:00|72219.9|72204.9|72371.5|72351.5|72372.6|72357.5|72219.9|72203|1082
1657014600000|2022-07-05 09:50:00|72372.3|72357.3|72283.4|72268.4|72375.4|72357.3|72283.4|72266.1|1021
1657014900000|2022-07-05 09:55:00|72284.6|72269.6|72268.1|72248.1|72298|72280.7|72248.3|72229.2|988
1657015200000|2022-07-05 10:00:00|72268.7|72248.7|72255.2|72240.2|72275.4|72255.4|72219.8|72204.8|975
1657015500000|2022-07-05 10:05:00|72254.9|72239.9|72273.1|72258.1|72277.7|72259.8|72235.3|72217.4|932
1657015800000|2022-07-05 10:10:00|72273.6|72258.6|72246.1|72226.1|72279.4|72264|72237|72220|933
1657016100000|2022-07-05 10:15:00|72245.7|72225.7|72262.6|72242.6|72273.8|72253.8|72214.9|72196.9|938
1657016400000|2022-07-05 10:20:00|72262|72242|72272.6|72252.6|72292.2|72274.5|72231.2|72212.3|941
1657016700000|2022-07-05 10:25:00|72273.3|72253.3|72266.4|72246.4|72277.5|72258.3|72244.8|72225.1|898
1657017000000|2022-07-05 10:30:00|72266.6|72246.6|72245.8|72230.8|72298.7|72279.8|72245.7|72229.3|927
1657017300000|2022-07-05 10:35:00|72246.3|72231.3|72263.4|72248.4|72277.4|72259.8|72233.9|72216.5|864
1657017600000|2022-07-05 10:40:00|72261.9|72246.9|72223.3|72203.3|72279.2|72262.8|72212.7|72197.7|904
1657017900000|2022-07-05 10:45:00|72222.2|72202.2|72196.2|72181.2|72245.7|72230.1|72191.7|72175.2|918
1657018200000|2022-07-05 10:50:00|72199.1|72184.1|72213.2|72193.2|72235.1|72219|72195.7|72180.7|911
1657018500000|2022-07-05 10:55:00|72212.4|72197.4|72245.7|72225.7|72266.7|72250.8|72207.2|72192.2|962
1657018800000|2022-07-05 11:00:00|72245.4|72225.4|72260.3|72240.3|72279.9|72263.4|72228.4|72212.5|961
1657019100000|2022-07-05 11:05:00|72260.8|72240.8|72222.6|72207.6|72265.3|72247.9|72212.6|72196.1|839
1657019400000|2022-07-05 11:10:00|72222.3|72207.3|72279.7|72264.7|72284|72266.4|72221|72204.6|947
1657019700000|2022-07-05 11:15:00|72279.6|72264.6|72305.5|72290.5|72318.9|72301.1|72275.2|72258|1044
1657020000000|2022-07-05 11:20:00|72307.9|72287.9|72285.2|72265.2|72308.4|72291.4|72281.4|72264.9|950
1657020300000|2022-07-05 11:25:00|72285.3|72265.3|72286.7|72266.7|72287.2|72271.2|72258.3|72241.9|896
1657020600000|2022-07-05 11:30:00|72286.5|72266.5|72293.5|72278.5|72332.9|72315.5|72269.5|72251.9|909
1657020900000|2022-07-05 11:35:00|72292.7|72277.7|72267.7|72247.7|72299.9|72282.1|72255.5|72238.7|846
1657021200000|2022-07-05 11:40:00|72268.4|72248.4|72254.4|72234.4|72269.1|72251.3|72250.9|72233.1|780
1657021500000|2022-07-05 11:45:00|72254.3|72234.3|72238.7|72223.7|72260.4|72245.4|72222.6|72207.6|848
1657021800000|2022-07-05 11:50:00|72242.4|72227.4|72314.3|72299.3|72328.4|72313.4|72242.4|72227.4|948
1657022100000|2022-07-05 11:55:00|72312.5|72297.5|72269.7|72254.7|72316.5|72300.3|72264.2|72247.6|960
1657022400000|2022-07-05 12:00:00|72275.8|72255.8|72330.6|72310.6|72343.3|72323.3|72255.3|72240.3|1056
1657022700000|2022-07-05 12:05:00|72331.3|72311.3|72299.6|72279.6|72339.2|72319.2|72287.5|72270.6|1006
1657023000000|2022-07-05 12:10:00|72297|72282|72308.3|72293.3|72336|72321|72288.9|72272|975
1657023300000|2022-07-05 12:15:00|72308.1|72293.1|72309.1|72294.1|72349|72333|72304.3|72289.3|1008
1657023600000|2022-07-05 12:20:00|72303.5|72288.5|72275.2|72260.2|72330.9|72315.1|72274.6|72258.5|1051
1657023900000|2022-07-05 12:25:00|72274.4|72259.4|72268.4|72248.4|72277.5|72260.7|72230.3|72214.1|1032
1657024200000|2022-07-05 12:30:00|72267.9|72247.9|72308.8|72293.8|72312.8|72294.3|72267.2|72247.2|1014
1657024500000|2022-07-05 12:35:00|72311|72291|72319.8|72299.8|72352.4|72332.4|72281.3|72266.3|1049
1657024800000|2022-07-05 12:40:00|72319.6|72299.6|72279.8|72259.8|72341.6|72326.6|72261.9|72244.6|1033
1657025100000|2022-07-05 12:45:00|72280.6|72260.6|72294.7|72279.7|72340.9|72322.8|72275|72258.2|1075
1657025400000|2022-07-05 12:50:00|72297.7|72277.7|72330.4|72310.4|72333.7|72316.6|72274.2|72258.6|1042
1657025700000|2022-07-05 12:55:00|72330.3|72310.3|72300.3|72280.3|72336.7|72318.2|72288.8|72268.8|1044
1657026000000|2022-07-05 13:00:00|72300.4|72280.4|72303.8|72283.8|72334.5|72314.5|72288.2|72268.2|1068
1657026300000|2022-07-05 13:05:00|72302.8|72282.8|72401.2|72386.2|72408.3|72390|72294.6|72274.6|1002
1657026600000|2022-07-05 13:10:00|72402.6|72382.6|72365.8|72345.8|72416|72397|72339.8|72319.8|1073
1657026900000|2022-07-05 13:15:00|72365|72345|72413.3|72393.3|72414.2|72396.5|72340.9|72325.9|992
1657027200000|2022-07-05 13:20:00|72415.2|72395.2|72475.2|72460.2|72493.9|72476.1|72387.5|72367.5|1063
1657027500000|2022-07-05 13:25:00|72471.3|72456.3|72506.3|72486.3|72535.1|72516.3|72468.3|72453.3|825
1657027800000|2022-07-05 13:30:00|72504.8|72484.8|72526.2|72506.2|72531.8|72511.8|72474.2|72454.2|799
1657028100000|2022-07-05 13:35:00|72526.4|72506.4|72515.5|72495.5|72560.5|72540.5|72506.5|72486.5|774
1657028400000|2022-07-05 13:40:00|72514.4|72499.4|72460.5|72440.5|72521.8|72503.6|72449.9|72431.2|1062
1657028700000|2022-07-05 13:45:00|72460.2|72440.2|72435.8|72415.8|72463.6|72446|72421.3|72401.3|1058
1657029000000|2022-07-05 13:50:00|72432.8|72412.8|72461.1|72441.1|72479.2|72459.2|72423.6|72406.1|1028
1657029300000|2022-07-05 13:55:00|72461.8|72441.8|72517.9|72497.9|72542.1|72522.1|72455|72435|994
1657029600000|2022-07-05 14:00:00|72521.7|72501.7|72530.4|72510.4|72549.9|72531.2|72480.8|72460.8|1075
1657029900000|2022-07-05 14:05:00|72535.5|72515.5|72581.7|72561.7|72582.8|72564.3|72528.1|72513|977
1657030200000|2022-07-05 14:10:00|72582.5|72562.5|72492.7|72472.7|72582.8|72562.8|72492.2|72472.2|1059
1657030500000|2022-07-05 14:15:00|72494|72474|72569.7|72549.7|72583.1|72564.1|72478.3|72458.3|1053
1657030800000|2022-07-05 14:20:00|72569.2|72549.2|72575.2|72555.2|72582.4|72564.9|72550.4|72530.4|1049
1657031100000|2022-07-05 14:25:00|72573.9|72553.9|72533.9|72513.9|72582.8|72565.3|72524.6|72504.6|1016
1657031400000|2022-07-05 14:30:00|72536.7|72516.7|72532.4|72512.4|72552.3|72537.3|72499.1|72480.7|1042
1657031700000|2022-07-05 14:35:00|72532.3|72512.3|72532.2|72512.2|72617.1|72597.1|72501.4|72484.1|1057
1657032000000|2022-07-05 14:40:00|72533|72513|72571.4|72551.4|72585|72568.9|72516.6|72496.6|1004
1657032300000|2022-07-05 14:45:00|72570.9|72550.9|72596|72576|72634.6|72614.8|72564.9|72544.9|1045
1657032600000|2022-07-05 14:50:00|72597.8|72577.8|72645|72625|72651.7|72633.7|72584.2|72564.2|1086
1657032900000|2022-07-05 14:55:00|72643.8|72623.8|72649.5|72634.5|72677.6|72657.6|72628|72608|1068
1657033200000|2022-07-05 15:00:00|72649.3|72634.3|72669.1|72649.1|72673.5|72655.1|72634.9|72617.9|1062
1657033500000|2022-07-05 15:05:00|72667.8|72647.8|72635.7|72620.7|72675.1|72655.1|72633.9|72616.2|947
1657033800000|2022-07-05 15:10:00|72635.8|72620.8|72673.6|72653.6|72685.5|72668.4|72623.5|72605.5|940
1657034100000|2022-07-05 15:15:00|72675.9|72655.9|72621.4|72601.4|72682.5|72662.5|72614|72595.2|953
1657034400000|2022-07-05 15:20:00|72622.1|72602.1|72635.4|72615.4|72644.6|72627.5|72616.2|72596.9|920
1657034700000|2022-07-05 15:25:00|72633.1|72618.1|72637.7|72617.7|72658.9|72643.9|72618.4|72600.3|946
1657035000000|2022-07-05 15:30:00|72638.1|72618.1|72612.3|72592.3|72665|72645|72608.3|72588.3|1006
1657035300000|2022-07-05 15:35:00|72612.1|72592.1|72598.2|72578.2|72629|72609|72590.2|72570.2|917
1657035600000|2022-07-05 15:40:00|72597.9|72577.9|72566.4|72546.4|72606.6|72586.6|72560.9|72540.9|961
1657035900000|2022-07-05 15:45:00|72566.3|72546.3|72538.6|72518.6|72569.8|72549.8|72528.6|72508.6|937
1657036200000|2022-07-05 15:50:00|72538.8|72518.8|72541.5|72521.5|72546.7|72526.7|72515|72495|886
1657036500000|2022-07-05 15:55:00|72541.9|72521.9|72566.9|72546.9|72567.1|72547.1|72528.3|72508.3|884
1657036800000|2022-07-05 16:00:00|72566.7|72546.7|72588.3|72568.3|72588.9|72568.9|72555.6|72535.6|900
1657037100000|2022-07-05 16:05:00|72588.5|72568.5|72588.6|72568.6|72596.5|72576.5|72575.6|72555.6|822
1657037400000|2022-07-05 16:10:00|72588.3|72568.3|72648.9|72628.9|72650.7|72632.5|72588.3|72568.3|922
1657037700000|2022-07-05 16:15:00|72649.4|72629.4|72695|72675|72695.6|72675.6|72649.4|72629.4|828
1657038000000|2022-07-05 16:20:00|72694.9|72674.9|72642.5|72622.5|72698.6|72678.6|72640.5|72622.1|949
1657038300000|2022-07-05 16:25:00|72642.6|72622.6|72657.3|72637.3|72657.7|72637.7|72623.7|72605.9|873
1657038600000|2022-07-05 16:30:00|72657.4|72637.4|72631.4|72611.4|72657.4|72637.4|72619|72599|868
1657038900000|2022-07-05 16:35:00|72631.3|72611.3|72625.6|72605.6|72635.3|72618.5|72606.9|72590.3|755
1657039200000|2022-07-05 16:40:00|72625.9|72605.9|72631.6|72611.6|72636.6|72616.6|72613.8|72593.8|860
1657039500000|2022-07-05 16:45:00|72631.2|72611.2|72671|72651|72676.3|72659.3|72625.6|72605.6|780
1657039800000|2022-07-05 16:50:00|72670.5|72650.5|72643.4|72628.4|72675.2|72657.8|72642.1|72624.7|865
1657040100000|2022-07-05 16:55:00|72643.6|72628.6|72626.2|72611.2|72654.9|72639.9|72624.5|72609.5|737
1657040400000|2022-07-05 17:00:00|72625.9|72610.9|72635.2|72615.2|72655.5|72639.8|72623.9|72608.6|789
1657040700000|2022-07-05 17:05:00|72635.1|72615.1|72639.8|72619.8|72668|72649.8|72634.2|72615.1|799
1657041000000|2022-07-05 17:10:00|72639.9|72619.9|72602|72587|72641.3|72621.7|72600.1|72582.4|942
1657041300000|2022-07-05 17:15:00|72601.6|72586.6|72582.3|72562.3|72604.3|72586.7|72569.6|72552.4|832
1657041600000|2022-07-05 17:20:00|72581.9|72561.9|72554.6|72539.6|72582.5|72562.7|72540.7|72522.4|822
1657041900000|2022-07-05 17:25:00|72556.4|72536.4|72577.8|72562.8|72584.3|72567.3|72544.6|72525.7|792
1657042200000|2022-07-05 17:30:00|72580.3|72560.3|72586.9|72566.9|72592|72574|72574.5|72556.7|786
1657042500000|2022-07-05 17:35:00|72587.4|72567.4|72617.1|72597.1|72619.2|72601.7|72581|72563.3|660
1657042800000|2022-07-05 17:40:00|72617.2|72597.2|72615.1|72595.1|72617.2|72598.2|72584.1|72566.2|730
1657043100000|2022-07-05 17:45:00|72615.2|72595.2|72587|72567|72615.3|72595.9|72584.2|72564.2|583
1657043400000|2022-07-05 17:50:00|72587.2|72567.2|72590.4|72575.4|72595.2|72576.5|72571.4|72554.9|632
1657043700000|2022-07-05 17:55:00|72590.2|72575.2|72575.7|72555.7|72602.1|72584.2|72571.6|72553.9|744
1657044000000|2022-07-05 18:00:00|72576|72556|72560.9|72540.9|72595.1|72578.2|72558.5|72540.5|822
1657044300000|2022-07-05 18:05:00|72561.1|72541.1|72543.8|72523.8|72573.4|72556|72537.3|72519.3|794
1657044600000|2022-07-05 18:10:00|72543.9|72523.9|72532.4|72512.4|72550.4|72532.8|72526.8|72508.6|755
1657044900000|2022-07-05 18:15:00|72532.3|72512.3|72552.4|72537.4|72564|72546.5|72526.9|72509.8|709
1657045200000|2022-07-05 18:20:00|72551.7|72536.7|72531|72516|72558.2|72539|72520.4|72502.4|782
1657045500000|2022-07-05 18:25:00|72530.8|72515.8|72485.5|72470.5|72534.4|72519.2|72480.6|72465.1|806
1657045800000|2022-07-05 18:30:00|72485.3|72470.3|72484.8|72464.8|72496|72478.4|72475.6|72457|754
1657046100000|2022-07-05 18:35:00|72484.9|72464.9|72466.5|72446.5|72487.1|72469.1|72460.5|72442.9|766
1657046400000|2022-07-05 18:40:00|72466.7|72446.7|72456.1|72436.1|72484.6|72464.8|72446.3|72429.7|754
1657046700000|2022-07-05 18:45:00|72456.3|72436.3|72485.7|72465.7|72486.4|72470.3|72448.1|72430.9|757
1657047000000|2022-07-05 18:50:00|72486.5|72466.5|72507.2|72492.2|72516.4|72500.2|72482.3|72464.2|938
1657047300000|2022-07-05 18:55:00|72507.1|72492.1|72510.3|72495.3|72522.1|72505.6|72497.9|72481.7|913
1657047600000|2022-07-05 19:00:00|72510.2|72495.2|72525.7|72510.7|72533.2|72516|72502.5|72484|811
1657047900000|2022-07-05 19:05:00|72525.6|72510.6|72495.7|72475.7|72532.3|72515.5|72485|72467|827
1657048200000|2022-07-05 19:10:00|72495.3|72475.3|72520.1|72500.1|72547|72530.5|72483.6|72467.3|885
1657048500000|2022-07-05 19:15:00|72519.9|72499.9|72557.8|72537.8|72562.1|72543.2|72513.4|72494.5|818
1657048800000|2022-07-05 19:20:00|72557.6|72537.6|72537.6|72517.6|72559.7|72540.3|72528.8|72511.3|774
1657049100000|2022-07-05 19:25:00|72537.8|72517.8|72517.4|72497.4|72550.5|72532.7|72509.9|72492.4|818
1657049400000|2022-07-05 19:30:00|72517.5|72497.5|72491.8|72471.8|72518|72498|72481.6|72463.1|810
1657049700000|2022-07-05 19:35:00|72491.9|72471.9|72486.3|72466.3|72505.9|72485.9|72484.4|72465.6|715
1657050000000|2022-07-05 19:40:00|72487.8|72467.8|72485.9|72465.9|72505.5|72485.5|72479|72460.6|798
1657050300000|2022-07-05 19:45:00|72487.3|72467.3|72461.8|72441.8|72489.2|72469.2|72460|72441.5|746
1657050600000|2022-07-05 19:50:00|72462.4|72442.4|72489|72469|72492.2|72472.2|72457.9|72437.9|737
1657050900000|2022-07-05 19:55:00|72489.2|72469.2|72490.5|72470.5|72516.7|72496.7|72487.5|72467.5|763
1657051200000|2022-07-05 20:00:00|72490.7|72470.7|72493.3|72473.3|72498.5|72478.5|72486|72467.6|527
1657051500000|2022-07-05 20:05:00|72493|72473|72489.5|72469.5|72496.9|72476.9|72483.8|72463.8|412
1657051800000|2022-07-05 20:10:00|72489.7|72469.7|72483.7|72463.7|72490.6|72470.6|72478.5|72458.5|409
1657052100000|2022-07-05 20:15:00|72482.1|72462.1|72490|72470|72494.7|72474.7|72474.7|72454.7|386
1657052400000|2022-07-05 20:20:00|72489.2|72469.2|72495.8|72475.8|72497.1|72477.1|72484.2|72464.2|300
1657052700000|2022-07-05 20:25:00|72495.2|72475.2|72482.8|72462.8|72497.4|72477.4|72481.3|72461.3|376
1657053000000|2022-07-05 20:30:00|72482.5|72462.5|72467.5|72447.5|72488.4|72468.4|72459.2|72439.2|395
1657053300000|2022-07-05 20:35:00|72467.7|72447.7|72467.2|72447.2|72468.7|72448.7|72460.3|72440.3|780
1657053600000|2022-07-05 20:40:00|72467.1|72447.1|72475.5|72455.5|72486.6|72467.3|72463.8|72443.8|452
1657053900000|2022-07-05 20:45:00|72478|72458|72484.5|72464.5|72497.6|72477.6|72473.7|72453.7|762
1657054200000|2022-07-05 20:50:00|72485.7|72465.7|72485.9|72464.6|72493.4|72473.4|72484.7|72463.6|394
1657054500000|2022-07-05 20:55:00|72488|72468|72501.9|72428.6|72518.4|72481.7|72486.6|72428.6|470
1657054800000|2022-07-05 21:00:00|72497.7|72404.1|72500.6|72401.6|72507.2|72430.2|72492.7|72394.5|63
1657055100000|2022-07-05 21:05:00|72501.9|72402.9|72483.2|72449.2|72504.1|72458.3|72481.9|72402.9|151
1657055400000|2022-07-05 21:10:00|72479.2|72455.5|72496.8|72443.4|72517|72461.6|72479.2|72414.8|135
1657055700000|2022-07-05 21:15:00|72497.3|72444.4|72496.7|72440.4|72499.8|72461.4|72481.8|72435.7|81
1657056000000|2022-07-05 21:20:00|72496.6|72440.5|72489.7|72437.4|72501.7|72456.4|72478.5|72433.2|91
1657056300000|2022-07-05 21:25:00|72492.5|72436.3|72488.9|72437.6|72492.5|72452.7|72475.3|72434.8|128
1657056600000|2022-07-05 21:30:00|72487.5|72438.5|72496.5|72449.9|72515.2|72459.2|72472.6|72437.2|240
1657056900000|2022-07-05 21:35:00|72498.6|72449.8|72523.6|72449.6|72528.4|72472.3|72485.6|72422|183
1657057200000|2022-07-05 21:40:00|72513|72460.1|72495.4|72469.7|72536.1|72474.4|72495.3|72424.7|207
1657057500000|2022-07-05 21:45:00|72514.3|72466.5|72493.7|72463.7|72535.3|72474.1|72487.1|72441|235
1657057800000|2022-07-05 21:50:00|72494.6|72462.8|72497.7|72454.3|72512.6|72470|72478.4|72413.6|241
1657058100000|2022-07-05 21:55:00|72497.9|72452.6|72495.6|72465.6|72509.1|72467.2|72486.4|72430.1|273
1657058400000|2022-07-05 22:00:00|72504.9|72450.9|72473.9|72453.9|72507.7|72465.2|72473|72435.4|403
1657058700000|2022-07-05 22:05:00|72473.6|72453.6|72473|72446|72479|72453.6|72463|72432.8|285
1657059000000|2022-07-05 22:10:00|72471.9|72447.2|72455.6|72435.6|72478|72456|72453.8|72420.3|384
1657059300000|2022-07-05 22:15:00|72454.8|72434.8|72463|72443|72466.8|72443.2|72453.9|72426.8|593
1657059600000|2022-07-05 22:20:00|72462.6|72442.6|72481.5|72461.5|72490|72468.6|72462|72442|612
1657059900000|2022-07-05 22:25:00|72481.8|72461.8|72479.6|72456.3|72485.7|72466|72476.8|72452.9|589
1657060200000|2022-07-05 22:30:00|72477.9|72457.3|72473.3|72448.7|72481|72457.3|72452.5|72427.1|655
1657060500000|2022-07-05 22:35:00|72473.2|72448.6|72451.3|72431.3|72474.8|72452|72448.9|72425.6|561
1657060800000|2022-07-05 22:40:00|72450.8|72430.8|72449.9|72426.9|72459.4|72436.4|72447.6|72423.2|557
1657061100000|2022-07-05 22:45:00|72449.8|72426.7|72461|72434.7|72466.6|72437.9|72449.8|72423.5|446
1657061400000|2022-07-05 22:50:00|72460|72435.7|72471.4|72450.9|72475.3|72454|72454.3|72429.4|502
1657061700000|2022-07-05 22:55:00|72472.4|72450.1|72471.6|72451.6|72478.6|72454.8|72468.7|72441.1|375
1657062000000|2022-07-05 23:00:00|72471.9|72451.9|72469.7|72444.6|72481.1|72459.2|72464.5|72440.7|540
1657062300000|2022-07-05 23:05:00|72469.6|72445.1|72481.9|72446.5|72481.9|72457.1|72462.1|72442.1|374
1657062600000|2022-07-05 23:10:00|72477.2|72452.1|72482.2|72458|72482.4|72461.3|72466.6|72446.3|553
1657062900000|2022-07-05 23:15:00|72481.4|72460.2|72494.1|72474.1|72499.7|72479.7|72473.6|72453.6|482
1657063200000|2022-07-05 23:20:00|72494.6|72474.6|72492.3|72472.3|72501|72480.2|72487.8|72467.8|457
1657063500000|2022-07-05 23:25:00|72491.7|72471.7|72500.6|72480.6|72505.5|72485|72491.6|72471.6|505
1657063800000|2022-07-05 23:30:00|72500.5|72480.5|72508.3|72488.3|72519.2|72499.2|72498.1|72478.1|576
1657064100000|2022-07-05 23:35:00|72508.1|72488.1|72505.9|72485.9|72509.3|72489.3|72496.7|72476.7|394
1657064400000|2022-07-05 23:40:00|72508.6|72488.6|72505.1|72485.1|72508.9|72488.9|72499.4|72479.4|450
1657064700000|2022-07-05 23:45:00|72505.5|72485.5|72505.5|72485.5|72511.4|72491.4|72503.8|72483.6|466
1657065000000|2022-07-05 23:50:00|72505.6|72485.6|72525.1|72505.1|72531.9|72511.9|72503.3|72483.3|539
1657065300000|2022-07-05 23:55:00|72527|72507|72550.4|72530.4|72558.6|72538.6|72526.4|72506.4|666
1657065600000|2022-07-06 00:00:00|72549.7|72529.7|72540.8|72520.8|72569.3|72549.3|72538.8|72518.8|831
1657065900000|2022-07-06 00:05:00|72539.7|72519.7|72491.8|72471.8|72539.7|72519.7|72488|72468|819
1657066200000|2022-07-06 00:10:00|72491.6|72471.6|72490.1|72470.1|72509.9|72489.9|72483.4|72463.4|846
1657066500000|2022-07-06 00:15:00|72489.5|72469.5|72487.7|72467.7|72498.4|72478.4|72486.4|72466.4|723
1657066800000|2022-07-06 00:20:00|72487.6|72467.6|72530|72510|72537.9|72517.9|72486.5|72466.5|775
1657067100000|2022-07-06 00:25:00|72530.3|72510.3|72532.8|72512.8|72547.1|72527.1|72522.2|72502.2|617
1657067400000|2022-07-06 00:30:00|72532.9|72512.9|72525.9|72505.9|72537|72517|72521.8|72501.8|655
1657067700000|2022-07-06 00:35:00|72525.6|72505.6|72521.7|72501.7|72528.5|72508.5|72502.2|72482.2|735
1657068000000|2022-07-06 00:40:00|72521.2|72501.2|72494.6|72474.6|72530.4|72510.4|72494.6|72474.6|775
1657068300000|2022-07-06 00:45:00|72494.7|72474.7|72486.7|72466.7|72495|72475|72475.3|72455.3|885
1657068600000|2022-07-06 00:50:00|72486.2|72466.2|72500.7|72480.7|72506.9|72486.9|72473.5|72453.5|870
1657068900000|2022-07-06 00:55:00|72504|72484|72480.5|72460.5|72509.3|72489.3|72477.4|72457.4|711
1657069200000|2022-07-06 01:00:00|72480.4|72460.4|72464.6|72444.6|72492.6|72472.6|72464.6|72444.6|729
1657069500000|2022-07-06 01:05:00|72464.4|72444.4|72449|72429|72472.1|72452.1|72445.8|72425.8|768
1657069800000|2022-07-06 01:10:00|72449.1|72429.1|72460.2|72440.2|72466.5|72446.5|72445.1|72425.1|857
1657070100000|2022-07-06 01:15:00|72459.2|72439.2|72491.2|72471.2|72498.5|72478.5|72453.1|72433.1|816
1657070400000|2022-07-06 01:20:00|72490.8|72470.8|72503|72483|72516.4|72499.3|72480.7|72460.7|859
1657070700000|2022-07-06 01:25:00|72502.9|72482.9|72552.3|72532.3|72559.1|72539.1|72502.9|72482.9|823
1657071000000|2022-07-06 01:30:00|72552|72532|72526.8|72506.8|72552|72532|72506.1|72486.1|912
1657071300000|2022-07-06 01:35:00|72526.6|72506.6|72524.4|72504.4|72538|72518|72498.8|72478.8|936
1657071600000|2022-07-06 01:40:00|72525.9|72505.9|72530.3|72510.3|72542|72522|72520.4|72500.4|880
1657071900000|2022-07-06 01:45:00|72530.7|72510.7|72483.7|72463.7|72536.3|72516.3|72477.8|72457.8|897
1657072200000|2022-07-06 01:50:00|72482.1|72462.1|72497|72477|72502|72482|72481|72461|945
1657072500000|2022-07-06 01:55:00|72496.8|72476.8|72507.8|72487.8|72509.5|72489.5|72485.5|72465.5|856
1657072800000|2022-07-06 02:00:00|72507.4|72487.4|72510.5|72490.5|72514.1|72494.1|72481.7|72461.7|921
1657073100000|2022-07-06 02:05:00|72510.8|72490.8|72507.1|72487.1|72514.9|72494.9|72485.5|72465.5|842
1657073400000|2022-07-06 02:10:00|72507.2|72487.2|72457.9|72437.9|72525|72505|72452.4|72432.4|867
1657073700000|2022-07-06 02:15:00|72458.3|72438.3|72461.1|72441.1|72487.5|72467.5|72455.2|72435.2|872
1657074000000|2022-07-06 02:20:00|72461.4|72441.4|72476.7|72456.7|72488.6|72468.6|72457.7|72437.7|816
1657074300000|2022-07-06 02:25:00|72474.8|72454.8|72490.7|72470.7|72497.7|72477.7|72470.4|72450.4|732
1657074600000|2022-07-06 02:30:00|72490.9|72470.9|72485.5|72465.5|72492.8|72472.8|72460.9|72440.9|754
1657074900000|2022-07-06 02:35:00|72485.3|72465.3|72503.4|72483.4|72506.8|72486.8|72484|72464|737
1657075200000|2022-07-06 02:40:00|72505.1|72485.1|72496|72476|72521.1|72501.1|72493.8|72473.8|818
1657075500000|2022-07-06 02:45:00|72497.1|72477.1|72489|72469|72498.8|72480.2|72475.2|72456|777
1657075800000|2022-07-06 02:50:00|72486.7|72471.7|72495.6|72475.6|72506.3|72489.3|72481.1|72463.4|809
1657076100000|2022-07-06 02:55:00|72494.8|72474.8|72483.7|72463.7|72497.4|72480.4|72477.1|72459.2|652
1657076400000|2022-07-06 03:00:00|72481.1|72466.1|72466.6|72446.6|72487.9|72470.6|72461.3|72443.2|708
1657076700000|2022-07-06 03:05:00|72467.2|72447.2|72474.6|72459.6|72478.6|72461.3|72459.6|72442.5|520
1657077000000|2022-07-06 03:10:00|72474.9|72459.9|72489.1|72474.1|72504.4|72486.8|72474.9|72457.3|626
1657077300000|2022-07-06 03:15:00|72490.8|72470.8|72466.6|72446.6|72492.8|72476|72460.4|72444|665
1657077600000|2022-07-06 03:20:00|72466.8|72446.8|72481.6|72461.6|72495.8|72479.1|72466.8|72446.8|695
1657077900000|2022-07-06 03:25:00|72481.3|72461.3|72495.4|72475.4|72497.2|72480.2|72478.8|72459.6|519
1657078200000|2022-07-06 03:30:00|72495.2|72475.2|72493.5|72473.5|72495.8|72476.8|72479.5|72459.5|598
1657078500000|2022-07-06 03:35:00|72493.6|72473.6|72484.6|72464.6|72504.2|72485.9|72476|72456|581
1657078800000|2022-07-06 03:40:00|72484.7|72464.7|72459.1|72439.1|72489.6|72471.4|72458.3|72438.3|759
1657079100000|2022-07-06 03:45:00|72458.5|72438.5|72462|72442|72472.2|72453.3|72451.4|72431.4|966
1657079400000|2022-07-06 03:50:00|72462.3|72442.3|72481.2|72461.2|72481.2|72461.2|72451.5|72431.5|954
1657079700000|2022-07-06 03:55:00|72481.5|72461.5|72494.7|72474.7|72502.9|72485.6|72479.9|72459.9|728
1657080000000|2022-07-06 04:00:00|72494.3|72474.3|72486.4|72466.4|72503.9|72483.9|72477.4|72459.2|851
1657080300000|2022-07-06 04:05:00|72486.2|72466.2|72490.4|72470.4|72503.7|72483.7|72485.1|72465.9|740
1657080600000|2022-07-06 04:10:00|72490.7|72470.7|72511.2|72491.2|72517.3|72497.3|72485.5|72465.5|897
1657080900000|2022-07-06 04:15:00|72510.9|72490.9|72526.4|72506.4|72528.9|72511.1|72501.2|72482.2|888
1657081200000|2022-07-06 04:20:00|72526.5|72506.5|72552.6|72532.6|72554|72536.6|72522.1|72503.1|945
1657081500000|2022-07-06 04:25:00|72552.5|72532.5|72551.8|72531.8|72559.8|72543|72545.2|72525.9|888
1657081800000|2022-07-06 04:30:00|72552.2|72532.2|72603.9|72583.9|72611.1|72591.7|72551.8|72531.8|1001
1657082100000|2022-07-06 04:35:00|72604.2|72584.2|72580.3|72560.3|72607.2|72590.5|72561.4|72544.9|906
1657082400000|2022-07-06 04:40:00|72580.5|72560.5|72594.8|72574.8|72600.5|72582.4|72577.9|72558.5|797
1657082700000|2022-07-06 04:45:00|72593.8|72573.8|72621.8|72601.8|72639.1|72619.1|72586.6|72566.6|826
1657083000000|2022-07-06 04:50:00|72621.3|72601.3|72655.5|72635.5|72668.3|72651.3|72619.1|72600|832
1657083300000|2022-07-06 04:55:00|72655|72635|72612.7|72592.7|72655|72635|72598.3|72578.3|828
1657083600000|2022-07-06 05:00:00|72612.9|72592.9|72607.5|72592.5|72628.4|72610.4|72602.7|72585.2|760
1657083900000|2022-07-06 05:05:00|72609.7|72589.7|72598.8|72578.8|72617.2|72598.7|72583.6|72566.1|532
1657084200000|2022-07-06 05:10:00|72598.7|72578.7|72579.1|72564.1|72599.4|72579.5|72576|72556.2|506
1657084500000|2022-07-06 05:15:00|72582.1|72562.1|72584.1|72564.1|72599.4|72579.4|72576.3|72558.7|649
1657084800000|2022-07-06 05:20:00|72584.4|72564.4|72614.7|72594.7|72626.7|72606.7|72577.1|72557.6|709
1657085100000|2022-07-06 05:25:00|72614.9|72594.9|72623.5|72603.5|72633.4|72613.9|72612.3|72592.3|635
1657085400000|2022-07-06 05:30:00|72623.6|72603.6|72633.8|72613.8|72646.1|72626.1|72611.7|72591.9|783
1657085700000|2022-07-06 05:35:00|72634.4|72614.4|72637.7|72617.7|72642.2|72622.2|72611.1|72591.1|813
1657086000000|2022-07-06 05:40:00|72639|72619|72619.8|72599.8|72641.4|72621.4|72616.6|72596.6|740
1657086300000|2022-07-06 05:45:00|72620.2|72600.2|72612.2|72592.2|72621.3|72601.3|72591.7|72573.5|760
1657086600000|2022-07-06 05:50:00|72612.4|72592.4|72600.7|72580.7|72617.6|72599.2|72596.5|72576.5|758
1657086900000|2022-07-06 05:55:00|72601.3|72581.3|72607.9|72587.9|72613.7|72593.7|72578|72558|876
1657087200000|2022-07-06 06:00:00|72611.7|72591.7|72625.1|72605.1|72627.1|72607.1|72576.6|72556.6|997
1657087500000|2022-07-06 06:05:00|72625.2|72605.2|72625.9|72610.9|72676.3|72656.3|72614.2|72595.4|1023
1657087800000|2022-07-06 06:10:00|72628.6|72608.6|72546.7|72526.7|72628.9|72608.9|72538.6|72522.2|1039
1657088100000|2022-07-06 06:15:00|72546.6|72526.6|72522.8|72502.8|72555.2|72535.7|72515.6|72499.7|1024
1657088400000|2022-07-06 06:20:00|72521.9|72501.9|72558.7|72538.7|72574.9|72554.9|72517.8|72500.9|933
1657088700000|2022-07-06 06:25:00|72558.9|72538.9|72543.7|72523.7|72581.7|72565.8|72527.4|72511|832
1657089000000|2022-07-06 06:30:00|72543.6|72523.6|72533.8|72513.8|72592.4|72577.4|72518.6|72498.8|998
1657089300000|2022-07-06 06:35:00|72533.7|72513.7|72520.5|72505.5|72551.7|72533.6|72519.6|72501.5|929
1657089600000|2022-07-06 06:40:00|72520.2|72505.2|72482.2|72462.2|72533|72518|72471.3|72453.7|1028
1657089900000|2022-07-06 06:45:00|72481.9|72461.9|72465.3|72445.3|72508.3|72488.3|72460.3|72440.3|920
1657090200000|2022-07-06 06:50:00|72465.1|72445.1|72452.8|72437.8|72493.8|72475.4|72450.8|72431.2|926
1657090500000|2022-07-06 06:55:00|72455.7|72435.7|72458.4|72438.4|72468|72451.8|72406|72386|1008
1657090800000|2022-07-06 07:00:00|72459.1|72439.1|72552|72532|72552.1|72534.7|72441.6|72421.6|1089
1657091100000|2022-07-06 07:05:00|72547.2|72532.2|72522.9|72502.9|72549.8|72532.8|72509.9|72489.9|1006
1657091400000|2022-07-06 07:10:00|72522.2|72502.2|72534.7|72514.7|72551.2|72533.3|72482.8|72462.8|1070
1657091700000|2022-07-06 07:15:00|72534.2|72514.2|72528.2|72508.2|72549.6|72532.2|72513.9|72493.9|971
1657092000000|2022-07-06 07:20:00|72528|72508|72489.4|72469.4|72558.9|72542|72472|72453.4|1084
1657092300000|2022-07-06 07:25:00|72489|72469|72476.1|72456.1|72490|72470.6|72434.8|72414.8|999
1657092600000|2022-07-06 07:30:00|72475.2|72455.2|72535.4|72515.4|72537.7|72520.1|72471.1|72451.1|1026
1657092900000|2022-07-06 07:35:00|72541.6|72521.6|72513.9|72493.9|72551.3|72532.3|72508.2|72488.8|1012
1657093200000|2022-07-06 07:40:00|72513.5|72493.5|72540.6|72520.6|72547.7|72531.9|72500.6|72481.3|1009
1657093500000|2022-07-06 07:45:00|72538|72523|72561.6|72541.6|72575.4|72558|72528.8|72513.8|1008
1657093800000|2022-07-06 07:50:00|72561.7|72541.7|72561|72546|72567.6|72551.9|72546.3|72530.7|957
1657094100000|2022-07-06 07:55:00|72561.3|72546.3|72540.4|72520.4|72574.9|72559.9|72535.4|72518.2|939
1657094400000|2022-07-06 08:00:00|72541.1|72521.1|72566.1|72551.1|72571.3|72556.1|72520.9|72503.8|967
1657094700000|2022-07-06 08:05:00|72564.4|72549.4|72458.1|72443.1|72573.4|72556.7|72432.3|72412.3|1039
1657095000000|2022-07-06 08:10:00|72458.2|72443.2|72499.3|72484.3|72505.7|72490.7|72448.9|72432.1|1039
1657095300000|2022-07-06 08:15:00|72498.8|72483.8|72545.2|72530.2|72552.7|72536.4|72496.5|72478.8|954
1657095600000|2022-07-06 08:20:00|72545.7|72530.7|72539.9|72519.9|72546.3|72530.7|72513.8|72498.8|953
1657095900000|2022-07-06 08:25:00|72539.7|72519.7|72559.1|72544.1|72562.4|72546.6|72532.9|72515.9|869
1657096200000|2022-07-06 08:30:00|72557.7|72542.7|72547.6|72532.6|72574.3|72556.5|72514.8|72495.9|1016
1657096500000|2022-07-06 08:35:00|72550|72530|72550|72535|72551.8|72535|72507.9|72490.7|933
1657096800000|2022-07-06 08:40:00|72550.3|72535.3|72649.7|72634.7|72657.8|72640.3|72549.8|72534.8|1056
1657097100000|2022-07-06 08:45:00|72647.4|72632.4|72668.3|72648.3|72671.1|72651.4|72630.9|72612.5|1012
1657097400000|2022-07-06 08:50:00|72667.8|72647.8|72638.8|72623.8|72777.9|72757.9|72634.5|72616.5|1037
1657097700000|2022-07-06 08:55:00|72638.6|72623.6|72647.3|72627.3|72651.5|72633.3|72620.1|72600.8|908
1657098000000|2022-07-06 09:00:00|72647.4|72627.4|72668.4|72653.4|72691|72674|72646.3|72626.3|1026
1657098300000|2022-07-06 09:05:00|72668.9|72653.9|72704.9|72684.9|72750.3|72734.9|72668.9|72651.1|1019
1657098600000|2022-07-06 09:10:00|72702.8|72682.8|72748.3|72728.3|72750.9|72735.1|72681.3|72663.8|1038
1657098900000|2022-07-06 09:15:00|72749.1|72729.1|72702.8|72687.8|72777.4|72757.4|72693.7|72674.2|1051
1657099200000|2022-07-06 09:20:00|72704.9|72684.9|72727.7|72712.7|72730.5|72714.8|72694.8|72679.8|1027
1657099500000|2022-07-06 09:25:00|72728|72713|72729.3|72709.3|72760.6|72741.8|72712.7|72695.1|989
1657099800000|2022-07-06 09:30:00|72729.2|72709.2|72766.7|72746.7|72802.9|72787.2|72722.9|72707.4|1052
1657100100000|2022-07-06 09:35:00|72766.4|72746.4|72783|72763|72783.5|72766.2|72752.7|72734|919
1657100400000|2022-07-06 09:40:00|72783.2|72763.2|72750.2|72735.2|72806|72788.4|72749.7|72731|893
1657100700000|2022-07-06 09:45:00|72750.6|72735.6|72745.9|72730.9|72768.7|72751.7|72733.9|72717.2|940
1657101000000|2022-07-06 09:50:00|72746|72731|72770.7|72755.7|72783.1|72766.9|72739.7|72721|988
1657101300000|2022-07-06 09:55:00|72772.5|72757.5|72788.6|72773.6|72793.7|72777.1|72763.7|72746.5|844
1657101600000|2022-07-06 10:00:00|72788.2|72773.2|72791.8|72771.8|72795.7|72780.2|72768.3|72751.6|943
1657101900000|2022-07-06 10:05:00|72790.3|72775.3|72856.9|72841.9|72865|72850|72759.3|72744.3|935
1657102200000|2022-07-06 10:10:00|72857.4|72842.4|72849|72834|72871.9|72854.3|72846|72828.8|877
1657102500000|2022-07-06 10:15:00|72848.8|72833.8|72835.7|72815.7|72855.5|72838.2|72816.7|72799.8|912
1657102800000|2022-07-06 10:20:00|72835.6|72815.6|72845.2|72825.2|72850.5|72833.2|72810.5|72794.5|876
1657103100000|2022-07-06 10:25:00|72846.4|72826.4|72806.3|72791.3|72846.6|72828.7|72796.1|72781.1|892
1657103400000|2022-07-06 10:30:00|72806.6|72791.6|72805.6|72785.6|72820.9|72801.3|72787.6|72771.5|907
1657103700000|2022-07-06 10:35:00|72805.8|72785.8|72881.2|72861.2|72890.4|72870.4|72800.2|72783.9|916
1657104000000|2022-07-06 10:40:00|72881.7|72861.7|72927.9|72907.9|72948.3|72930.6|72880.9|72860.9|951
1657104300000|2022-07-06 10:45:00|72928.4|72908.4|72941.3|72921.3|72952.6|72935.2|72911.1|72892|926
1657104600000|2022-07-06 10:50:00|72941.2|72921.2|73033.4|73013.4|73034.7|73014.7|72925.8|72907.9|889
1657104900000|2022-07-06 10:55:00|73024.9|73004.9|72984.4|72964.4|73054.7|73034.7|72975.1|72955.1|993
1657105200000|2022-07-06 11:00:00|72985.6|72965.6|72962.5|72942.5|72985.6|72965.6|72945.9|72925.9|938
1657105500000|2022-07-06 11:05:00|72963.7|72943.7|72995.7|72975.7|73017.7|72997.7|72960|72940|921
1657105800000|2022-07-06 11:10:00|72995.5|72975.5|73022.8|73002.8|73049.1|73030|72990.7|72970.7|859
1657106100000|2022-07-06 11:15:00|73022.6|73002.6|73022.5|73002.5|73023.8|73003.8|72991.2|72972.1|780
1657106400000|2022-07-06 11:20:00|73023|73003|72965.8|72945.8|73028.4|73008.9|72965.8|72945.8|883
1657106700000|2022-07-06 11:25:00|72966.6|72946.6|73011.3|72991.3|73013.4|72993.4|72958|72939|823
1657107000000|2022-07-06 11:30:00|73010.6|72990.6|73037.5|73017.5|73040.7|73022.4|72995|72975.1|858
1657107300000|2022-07-06 11:35:00|73039.4|73019.4|72989.5|72969.5|73041.1|73021.1|72980.3|72960.3|970
1657107600000|2022-07-06 11:40:00|72989.3|72969.3|72991.9|72971.9|73013.9|72994.8|72981|72961|990
1657107900000|2022-07-06 11:45:00|72992.6|72972.6|73023.5|73003.5|73048.5|73031.8|72987|72967|997
1657108200000|2022-07-06 11:50:00|73025.4|73005.4|73067.4|73047.4|73099.1|73079.1|73015.2|72997.9|946
1657108500000|2022-07-06 11:55:00|73067.3|73047.3|73008.2|72988.2|73067.5|73047.5|72997.6|72978.2|987
1657108800000|2022-07-06 12:00:00|73012.5|72992.5|73055|73035|73068.4|73048.5|73001.2|72981.2|1026
1657109100000|2022-07-06 12:05:00|73055.4|73035.4|73053.3|73033.3|73069.9|73049.9|73022.2|73003.1|961
1657109400000|2022-07-06 12:10:00|73053|73033|73125.5|73105.5|73136.5|73116.5|73052.6|73032.6|994
1657109700000|2022-07-06 12:15:00|73125.4|73105.4|73133.4|73113.4|73137.7|73120.7|73090.5|73072.5|998
1657110000000|2022-07-06 12:20:00|73133.6|73113.6|73075.1|73055.1|73133.6|73113.6|73068.4|73048.4|1023
1657110300000|2022-07-06 12:25:00|73075.9|73055.9|73179.9|73159.9|73199.3|73179.3|73073.8|73053.8|1039
1657110600000|2022-07-06 12:30:00|73179.7|73159.7|73189|73169|73189.6|73172.1|73145.7|73125.7|1022
1657110900000|2022-07-06 12:35:00|73188.9|73168.9|73155.9|73135.9|73191.5|73171.5|73138.6|73118.6|1059
1657111200000|2022-07-06 12:40:00|73155.4|73140.4|73123.5|73103.5|73178.5|73158.5|73115.2|73095.2|1008
1657111500000|2022-07-06 12:45:00|73123.7|73103.7|73066.3|73046.3|73136.6|73117.8|73058|73038|1013
1657111800000|2022-07-06 12:50:00|73066.2|73046.2|73080.9|73060.9|73117.9|73097.9|73060.4|73040.4|1008
1657112100000|2022-07-06 12:55:00|73081.1|73061.1|73042.7|73022.7|73111.9|73091.9|73033.5|73013.5|972
1657112400000|2022-07-06 13:00:00|73043.6|73023.6|73038.8|73018.8|73060.7|73041.9|73023.1|73005.3|950
1657112700000|2022-07-06 13:05:00|73040.4|73020.4|72984.1|72964.1|73046.6|73026.6|72970.9|72950.9|940
1657113000000|2022-07-06 13:10:00|72984.3|72964.3|73007.1|72987.1|73016.6|72998.8|72944.7|72927.1|1018
1657113300000|2022-07-06 13:15:00|73007.3|72987.3|73017.6|72997.6|73038.8|73021.4|73002|72982.1|968
1657113600000|2022-07-06 13:20:00|73017.7|72997.7|72983.2|72963.2|73039.2|73022|72972|72954.5|920
1657113900000|2022-07-06 13:25:00|72982.4|72962.4|73017.9|72997.9|73022.4|73003.7|72978.6|72961.3|942
1657114200000|2022-07-06 13:30:00|73016.2|72996.2|72991.7|72971.7|73031.7|73015.2|72976.5|72957.4|1057
1657114500000|2022-07-06 13:35:00|72992.9|72972.9|73046.3|73026.3|73047.6|73029.4|72989|72969|992
1657114800000|2022-07-06 13:40:00|73046.4|73026.4|72979|72964|73058.7|73041.2|72946.2|72926.2|1015
1657115100000|2022-07-06 13:45:00|72983.1|72963.1|73053|73038|73080.6|73060.6|72983.1|72963.1|1100
1657115400000|2022-07-06 13:50:00|73055.2|73035.2|73078.7|73063.7|73094.2|73074.2|73015|72995|1078
1657115700000|2022-07-06 13:55:00|73079.4|73059.4|73122|73102|73124.5|73104.5|73070.7|73052.5|1085
1657116000000|2022-07-06 14:00:00|73146.3|73122.9|73174.6|73154.6|73188.2|73168.2|73110.3|73090.3|1146
1657116300000|2022-07-06 14:05:00|73174.7|73154.7|73117|73102|73190.6|73170.6|73107.2|73088.2|1140
1657116600000|2022-07-06 14:10:00|73116.7|73101.7|73154.4|73134.4|73176.9|73156.9|73048.3|73028.5|1131
1657116900000|2022-07-06 14:15:00|73154.1|73134.1|73213.2|73193.2|73239.1|73219.1|73147.6|73127.6|1125
1657117200000|2022-07-06 14:20:00|73213.3|73193.3|73164.4|73144.4|73235.9|73215.9|73146.7|73126.7|1113
1657117500000|2022-07-06 14:25:00|73165.5|73145.5|73125.2|73110.2|73189.5|73169.5|73093.5|73073.5|1104
1657117800000|2022-07-06 14:30:00|73127.5|73107.5|73122.2|73102.2|73133.2|73113.8|73072.6|73052.6|1080
1657118100000|2022-07-06 14:35:00|73122.3|73102.3|73105.1|73085.1|73126.5|73108.5|73062.2|73045.5|1077
1657118400000|2022-07-06 14:40:00|73106.1|73086.1|73137|73117|73165|73146|73091.4|73076.4|1102
1657118700000|2022-07-06 14:45:00|73138.1|73118.1|73113.6|73093.6|73143.9|73124.2|73094.3|73076.7|1048
1657119000000|2022-07-06 14:50:00|73113.1|73093.1|73013.4|72993.4|73122.9|73102.9|72999.8|72979.8|1120
1657119300000|2022-07-06 14:55:00|73013.3|72993.3|73009.2|72989.2|73037.7|73018.9|72979.5|72963.3|1115
1657119600000|2022-07-06 15:00:00|73009.4|72989.4|73032.7|73012.7|73065.7|73048.1|72997.7|72980.2|1073
1657119900000|2022-07-06 15:05:00|73033.2|73013.2|73063.7|73048.7|73081|73063.3|73033.2|73013.2|1062
1657120200000|2022-07-06 15:10:00|73058.8|73043.8|73043.3|73028.3|73078.2|73058.3|72995.9|72975.9|1066
1657120500000|2022-07-06 15:15:00|73046.3|73026.3|73091.7|73071.7|73092.5|73074.9|73030.9|73010.9|1045
1657120800000|2022-07-06 15:20:00|73089.4|73069.4|73102.6|73082.6|73113.7|73094|73087.4|73069.4|1037
1657121100000|2022-07-06 15:25:00|73102.8|73082.8|73151.6|73131.6|73151.6|73134.1|73102.5|73082.5|1001
1657121400000|2022-07-06 15:30:00|73151.1|73131.1|73182.3|73162.3|73186.5|73169.2|73138.1|73118.1|1079
1657121700000|2022-07-06 15:35:00|73180.4|73165.4|73181.3|73166.3|73199.8|73184.1|73172.3|73155.4|876
1657122000000|2022-07-06 15:40:00|73183.7|73163.7|73182|73162|73194.5|73179.5|73169.7|73154.7|928
1657122300000|2022-07-06 15:45:00|73182.4|73162.4|73194.5|73179.5|73197.3|73180|73168.4|73150.7|954
1657122600000|2022-07-06 15:50:00|73194.3|73179.3|73232.5|73212.5|73238.7|73220.9|73188.4|73172.5|1018
1657122900000|2022-07-06 15:55:00|73232.6|73212.6|73172.5|73157.5|73234.1|73214.1|73172.5|73155.1|1017
1657123200000|2022-07-06 16:00:00|73172.7|73157.7|73201.5|73186.5|73202.4|73186.5|73153.4|73138|978
1657123500000|2022-07-06 16:05:00|73201.2|73186.2|73208.7|73193.7|73212.3|73194|73178.2|73161.2|926
1657123800000|2022-07-06 16:10:00|73209.2|73194.2|73164|73149|73210.9|73195.9|73151.7|73133.7|905
1657124100000|2022-07-06 16:15:00|73166.5|73146.5|73179.2|73164.2|73197.9|73181.8|73162.2|73146.4|889
1657124400000|2022-07-06 16:20:00|73177.9|73162.9|73194|73174|73194|73177.2|73164.4|73148.5|807
1657124700000|2022-07-06 16:25:00|73193.4|73173.4|73154|73139|73193.9|73178.1|73153.4|73135.8|821
1657125000000|2022-07-06 16:30:00|73154.3|73139.3|73155.8|73135.8|73182.9|73163.4|73154.1|73135.8|837
1657125300000|2022-07-06 16:35:00|73156.1|73136.1|73145.3|73125.3|73162.2|73143.1|73120.3|73105.2|855
1657125600000|2022-07-06 16:40:00|73144.1|73124.1|73154.3|73134.3|73165.2|73145.2|73140.5|73120.9|756
1657125900000|2022-07-06 16:45:00|73153.8|73133.8|73139.6|73119.6|73154.1|73137|73131.9|73114.7|807
1657126200000|2022-07-06 16:50:00|73139.2|73119.2|73147|73127|73150.8|73133.4|73128.7|73112.6|827
1657126500000|2022-07-06 16:55:00|73146.8|73126.8|73158.9|73138.9|73175.8|73158.4|73142.3|73125.2|830
1657126800000|2022-07-06 17:00:00|73159.1|73139.1|73113.9|73093.9|73166.5|73148.8|73110.4|73093.7|892
1657127100000|2022-07-06 17:05:00|73114|73094|73079.6|73059.6|73118.7|73098.7|73074.1|73055.3|836
1657127400000|2022-07-06 17:10:00|73081|73061|73067.1|73047.1|73089.7|73069.7|73064.9|73045.5|797
1657127700000|2022-07-06 17:15:00|73066.6|73046.6|73064.4|73044.4|73076.6|73056.6|73056.1|73037.5|741
1657128000000|2022-07-06 17:20:00|73064.1|73044.1|73056.5|73036.5|73068.8|73052.4|73041.6|73021.6|805
1657128300000|2022-07-06 17:25:00|73057|73037|73058.4|73038.4|73078.7|73058.7|73047.4|73027.4|813
1657128600000|2022-07-06 17:30:00|73058.7|73038.7|73069.5|73049.5|73071.9|73053.2|73049.1|73029.1|684
1657128900000|2022-07-06 17:35:00|73070|73050|73075.7|73055.7|73088.2|73069.8|73065.1|73047|703
1657129200000|2022-07-06 17:40:00|73074.6|73054.6|73079.3|73059.3|73091.3|73073.2|73065.1|73047.7|674
1657129500000|2022-07-06 17:45:00|73079.1|73059.1|73058.9|73038.9|73080.6|73063.1|73039.6|73019.6|730
1657129800000|2022-07-06 17:50:00|73059|73039|73070.5|73050.5|73075.6|73055.6|73055.2|73035.2|717
1657130100000|2022-07-06 17:55:00|73069.9|73049.9|73078.2|73031.1|73093.6|73073.6|73061.4|73031.1|733
1657130400000|2022-07-06 18:00:00|73073|73036.6|73017.2|72997.2|73172.1|73127.4|72995.6|72975.6|1155
1657130700000|2022-07-06 18:05:00|73016.4|72996.4|73064.2|73044.2|73078|73058|72975|72955|1099
1657131000000|2022-07-06 18:10:00|73065.1|73045.1|73037.3|73017.3|73083.9|73063.9|73028.5|73008.5|1029
1657131300000|2022-07-06 18:15:00|73037.6|73017.6|73132.7|73112.7|73147.9|73127.9|73035.1|73015.1|1025
1657131600000|2022-07-06 18:20:00|73133.1|73113.1|73143.7|73123.7|73148.7|73130.1|73119.3|73099.3|992
1657131900000|2022-07-06 18:25:00|73143.6|73123.6|73069.7|73049.7|73160.1|73141.3|73064.8|73044.8|1027
1657132200000|2022-07-06 18:30:00|73069.5|73049.5|73084.3|73064.3|73106.1|73086.1|73060|73040|974
1657132500000|2022-07-06 18:35:00|73084.4|73064.4|73104.4|73084.4|73113.8|73093.8|73068.4|73048.4|1038
1657132800000|2022-07-06 18:40:00|73104.3|73084.3|73068.9|73048.9|73110.8|73090.8|73066.2|73047.9|983
1657133100000|2022-07-06 18:45:00|73071.2|73051.2|73082.9|73062.9|73094.2|73075.1|73064.9|73044.9|897
1657133400000|2022-07-06 18:50:00|73083.1|73063.1|73118.9|73098.9|73121.2|73101.2|73082.3|73062.9|964
1657133700000|2022-07-06 18:55:00|73119.4|73099.4|73100.4|73080.4|73133.2|73113.2|73098.2|73080.1|902
1657134000000|2022-07-06 19:00:00|73097.6|73077.6|73100|73080|73121.3|73102.3|73091.4|73074.1|840
1657134300000|2022-07-06 19:05:00|73097.9|73077.9|73065.9|73045.9|73108.1|73088.1|73065.8|73045.9|885
1657134600000|2022-07-06 19:10:00|73065.8|73045.8|73084.4|73064.4|73085.2|73066.7|73061.2|73041.2|789
1657134900000|2022-07-06 19:15:00|73083.9|73063.9|73077.3|73062.3|73091.8|73074.8|73052.3|73035|937
1657135200000|2022-07-06 19:20:00|73080.1|73065.1|73074.2|73054.2|73084.2|73066.8|73065.8|73048.8|706
1657135500000|2022-07-06 19:25:00|73073.8|73053.8|73057.1|73037.1|73074.2|73054.2|73053.7|73034.8|873
1657135800000|2022-07-06 19:30:00|73057.3|73037.3|73064.6|73044.6|73071.2|73052.6|73049.9|73030.9|887
1657136100000|2022-07-06 19:35:00|73064.5|73044.5|73072.4|73052.4|73075.1|73055.1|73060|73040.1|795
1657136400000|2022-07-06 19:40:00|73073.7|73053.7|73094|73074|73094.2|73075.8|73071.1|73053.6|802
1657136700000|2022-07-06 19:45:00|73094.6|73074.6|73099.1|73079.1|73110.6|73095.2|73081.1|73062.8|743
1657137000000|2022-07-06 19:50:00|73095.4|73075.4|73116.9|73096.9|73132.2|73115.3|73091.2|73075.4|888
1657137300000|2022-07-06 19:55:00|73116.8|73096.8|73061|73041|73117.3|73097.4|73058.6|73041|864
1657137600000|2022-07-06 20:00:00|73059.9|73039.9|73073.1|73053.1|73074.4|73054.4|73039|73019|785
1657137900000|2022-07-06 20:05:00|73073.2|73053.2|73072.5|73052.5|73077|73057|73063.6|73045.4|518
1657138200000|2022-07-06 20:10:00|73072.6|73052.6|73069.4|73049.4|73075.6|73055.6|73060.4|73040.4|645
1657138500000|2022-07-06 20:15:00|73069.1|73049.1|73075.5|73055.5|73076.1|73056.1|73058.7|73041.2|618
1657138800000|2022-07-06 20:20:00|73074.4|73054.4|73083|73063|73091.9|73071.9|73073.3|73053.3|515
1657139100000|2022-07-06 20:25:00|73083.7|73063.7|73083.6|73063.6|73085.3|73065.3|73077.3|73057.3|470
1657139400000|2022-07-06 20:30:00|73087.6|73067.6|73083.3|73063.3|73096.7|73076.7|73078.6|73058.6|486
1657139700000|2022-07-06 20:35:00|73083.7|73063.7|73078|73058|73084.4|73064.4|73074.8|73054.8|287
1657140000000|2022-07-06 20:40:00|73077.9|73057.9|73074.5|73054.5|73081.5|73061.5|73073.8|73053.8|429
1657140300000|2022-07-06 20:45:00|73074.8|73054.8|73069.7|73049.7|73080.3|73058.4|73063.2|73043.2|521
1657140600000|2022-07-06 20:50:00|73070.6|73048|73082.6|73044.3|73085.2|73059.2|73070.4|73040.1|371
1657140900000|2022-07-06 20:55:00|73077.6|73048.6|73115.1|73047.9|73139|73057.8|73066.7|73019.5|475
1657141200000|2022-07-06 21:00:00|73119.6|73045.7|73108.4|73048.7|73127.6|73055.1|73106.7|73042.3|31
1657141500000|2022-07-06 21:05:00|73102.4|73051.7|73087.6|73024.6|73115.8|73054.5|73084.3|73013.9|184
1657141800000|2022-07-06 21:10:00|73108.6|73009.6|73114.3|73016.6|73115.1|73036.1|73071.7|73005.8|85
1657142100000|2022-07-06 21:15:00|73106.1|73017.2|73095.4|73024.6|73113.2|73037.8|73070.7|73009.7|109
1657142400000|2022-07-06 21:20:00|73094.9|73025|73088.2|73053.6|73118.7|73062.5|73078.1|73012.5|194
1657142700000|2022-07-06 21:25:00|73088|73053.4|73089.7|73054.2|73115.7|73059.4|73081.4|73035.2|204
1657143000000|2022-07-06 21:30:00|73090.1|73053.8|73107|73050.9|73111.6|73062.2|73084.3|73043.6|150
1657143300000|2022-07-06 21:35:00|73089.2|73055.4|73103.6|73050.6|73114.2|73062.1|73080.6|73041.6|125
1657143600000|2022-07-06 21:40:00|73097.6|73044.8|73094.7|73054.1|73109.8|73061|73080.3|73033.5|68
1657143900000|2022-07-06 21:45:00|73095.9|73054|73086.8|73066.8|73114.2|73066.8|73082.5|73039.5|125
1657144200000|2022-07-06 21:50:00|73093.7|73055.2|73100.9|73054.7|73116.6|73066|73084.8|73037.4|113
1657144500000|2022-07-06 21:55:00|73090.8|73062.4|73082.9|73062.9|73107.6|73065.7|73082.9|73044|137
1657144800000|2022-07-06 22:00:00|73088.7|73057.5|73063|73023.7|73093.5|73064.6|73047.5|73012.2|373
1657145100000|2022-07-06 22:05:00|73061.1|73025.6|73064.5|73035.5|73068.1|73043|73052.6|73020.2|210
1657145400000|2022-07-06 22:10:00|73065.2|73034.3|73113.3|73093.3|73117.2|73093.3|73056.7|73033.6|516
1657145700000|2022-07-06 22:15:00|73113.5|73093.5|73105|73085|73129.7|73106.1|73100.6|73080|570
1657146000000|2022-07-06 22:20:00|73104.9|73084.9|73098.1|73078.1|73108.6|73088.6|73094.8|73070.9|378
1657146300000|2022-07-06 22:25:00|73097.7|73077.7|73087.8|73067.1|73100.1|73079.7|73083.4|73061.2|443
1657146600000|2022-07-06 22:30:00|73088.1|73067.8|73075.4|73044|73090.1|73068.6|73062.5|73042.5|445
1657146900000|2022-07-06 22:35:00|73075.2|73043.9|73077.3|73042.7|73081.4|73053.1|73069.6|73038.8|389
1657147200000|2022-07-06 22:40:00|73075.5|73044.3|73065.9|73045.9|73083.3|73058.1|73065.3|73039|364
1657147500000|2022-07-06 22:45:00|73067.9|73047.9|73061.5|73040.5|73070.8|73047.9|73052.4|73027.9|344
1657147800000|2022-07-06 22:50:00|73062.3|73041.3|73057.6|73037.6|73065.2|73042.7|73052.4|73031|369
1657148100000|2022-07-06 22:55:00|73058.2|73038.2|73054.4|73034.4|73063.5|73042.1|73053.1|73030.2|389
1657148400000|2022-07-06 23:00:00|73051.5|73031.5|73067.8|73047.8|73074.9|73054.9|73051.5|73031|495
1657148700000|2022-07-06 23:05:00|73068|73048|73084|73059.1|73085.4|73064|73058.8|73038.4|599
1657149000000|2022-07-06 23:10:00|73084.1|73069.3|73098.6|73078.6|73100.4|73082.8|73083.6|73061.1|495
1657149300000|2022-07-06 23:15:00|73098.5|73078.3|73088.4|73068.4|73100.9|73080.9|73087.7|73067.7|411
1657149600000|2022-07-06 23:20:00|73088.7|73068.7|73075.7|73055.7|73092.9|73072.9|73068|73048|375
1657149900000|2022-07-06 23:25:00|73074.2|73054.2|73069.9|73049.9|73075|73055|73059.3|73039.3|421
1657150200000|2022-07-06 23:30:00|73068.3|73048.3|73057.7|73037.7|73068.4|73048.4|73054.8|73034.1|431
1657150500000|2022-07-06 23:35:00|73058.1|73038.1|73061.1|73041.1|73066.5|73046.5|73055.2|73034.1|459
1657150800000|2022-07-06 23:40:00|73061|73041|73068.3|73048.3|73084.7|73064.7|73060.7|73040.7|457
1657151100000|2022-07-06 23:45:00|73068.7|73048.7|73068.9|73048.9|73075.1|73055.1|73059.1|73039.1|641
1657151400000|2022-07-06 23:50:00|73069|73049|73064.7|73044.7|73075.7|73055.7|73063.9|73043.9|431
1657151700000|2022-07-06 23:55:00|73064.6|73044.6|73076.8|73056.8|73084.5|73064.5|73063.1|73043.1|525
1657152000000|2022-07-07 00:00:00|73076.5|73056.5|73100.2|73085.2|73105|73085.2|73075.2|73055.2|816
1657152300000|2022-07-07 00:05:00|73103.3|73083.3|73120.2|73100.2|73130.3|73110.3|73096.2|73076.2|797
1657152600000|2022-07-07 00:10:00|73120|73100|73131.7|73111.7|73137.4|73117.4|73118.7|73098.7|748
1657152900000|2022-07-07 00:15:00|73131.9|73111.9|73109.7|73089.7|73136.5|73116.5|73105.6|73085.6|754
1657153200000|2022-07-07 00:20:00|73109.6|73089.6|73085.6|73065.6|73109.6|73089.6|73076.1|73056.1|632
1657153500000|2022-07-07 00:25:00|73085.7|73065.7|73082.1|73062.1|73088|73068|73070.5|73052|601
1657153800000|2022-07-07 00:30:00|73082|73062|73104|73084|73104.4|73084.4|73079.3|73059.3|676
1657154100000|2022-07-07 00:35:00|73103.8|73083.8|73078|73058|73109.5|73089.5|73077.1|73057.1|645
1657154400000|2022-07-07 00:40:00|73077.8|73057.8|73058.7|73038.7|73084.6|73064.6|73057.7|73037.7|716
1657154700000|2022-07-07 00:45:00|73059.4|73039.4|73061.8|73041.8|73063|73043|73047.4|73027.4|717
1657155000000|2022-07-07 00:50:00|73062|73042|73070.9|73050.9|73073.3|73053.3|73047.5|73027.5|831
1657155300000|2022-07-07 00:55:00|73073|73053|73060.3|73040.3|73073|73053|73045.7|73025.7|727
1657155600000|2022-07-07 01:00:00|73060.4|73040.4|73074.5|73054.5|73086|73066|73053.9|73033.9|893
1657155900000|2022-07-07 01:05:00|73074.4|73054.4|73070.8|73050.8|73089.9|73069.9|73068.7|73048.7|760
1657156200000|2022-07-07 01:10:00|73070.1|73050.1|73066.1|73046.1|73083.9|73063.9|73059.6|73039.6|871
1657156500000|2022-07-07 01:15:00|73066.3|73046.3|73066.8|73046.8|73080|73060|73056.6|73036.6|763
1657156800000|2022-07-07 01:20:00|73066.7|73046.7|73068.3|73048.3|73089.8|73069.8|73059.1|73039.1|845
1657157100000|2022-07-07 01:25:00|73067.9|73047.9|73081.5|73061.5|73082.7|73062.7|73062.1|73042.1|662
1657157400000|2022-07-07 01:30:00|73081.2|73061.2|73066|73046|73105.4|73085.4|73061.5|73041.5|804
1657157700000|2022-07-07 01:35:00|73065.9|73045.9|73086.4|73066.4|73092.6|73074.7|73048.5|73028.5|749
1657158000000|2022-07-07 01:40:00|73087|73067|73086.7|73066.7|73106.7|73086.7|73084.6|73064.6|871
1657158300000|2022-07-07 01:45:00|73087|73067|73061.2|73041.2|73088.3|73068.3|73057|73037|820
1657158600000|2022-07-07 01:50:00|73060.5|73040.5|73078.5|73058.5|73088.8|73068.8|73059.9|73040.5|927
1657158900000|2022-07-07 01:55:00|73079.5|73059.5|73069.8|73049.8|73088.4|73068.4|73068.4|73048.4|794
1657159200000|2022-07-07 02:00:00|73069.6|73049.6|73041.6|73021.6|73070|73050|73036.7|73019.4|742
1657159500000|2022-07-07 02:05:00|73041.8|73021.8|73056.4|73036.4|73058.4|73038.4|73033.8|73014.5|749
1657159800000|2022-07-07 02:10:00|73055.8|73035.8|73054.8|73034.8|73078.2|73058.2|73050.5|73030.5|797
1657160100000|2022-07-07 02:15:00|73054.9|73034.9|73022.7|73002.7|73055.3|73035.3|73018.1|72998.1|802
1657160400000|2022-07-07 02:20:00|73022.2|73002.2|73014.3|72994.3|73030.4|73010.4|73010.1|72991.8|777
1657160700000|2022-07-07 02:25:00|73013.9|72993.9|73024.1|73004.1|73031.1|73011.1|73012.6|72993.7|518
1657161000000|2022-07-07 02:30:00|73024|73004|72992.7|72972.7|73027.4|73007.4|72991.6|72971.6|662
1657161300000|2022-07-07 02:35:00|72992.9|72972.9|72993.5|72973.5|73003.5|72983.5|72987.4|72967.4|709
1657161600000|2022-07-07 02:40:00|72993.3|72973.3|72965.8|72945.8|72997.3|72977.3|72963.8|72943.8|748
1657161900000|2022-07-07 02:45:00|72965.5|72945.5|72979.5|72959.5|72979.7|72962|72951.2|72931.2|814
1657162200000|2022-07-07 02:50:00|72979.2|72959.2|72970|72950|72990.1|72970.1|72968.5|72948.5|824
1657162500000|2022-07-07 02:55:00|72970.1|72950.1|72937.3|72917.3|72990.6|72970.6|72893.9|72873.9|960
1657162800000|2022-07-07 03:00:00|72937.5|72917.5|72954.2|72934.2|72969.5|72949.5|72927.2|72907.2|896
1657163100000|2022-07-07 03:05:00|72952.5|72932.5|72934.6|72914.6|72952.5|72932.5|72929.7|72909.7|731
1657163400000|2022-07-07 03:10:00|72932|72912|72921.8|72901.8|72944.2|72924.2|72916.7|72896.7|774
1657163700000|2022-07-07 03:15:00|72921.4|72901.4|72910.4|72890.4|72931.7|72911.7|72905.3|72885.3|705
1657164000000|2022-07-07 03:20:00|72909.9|72889.9|72916.9|72896.9|72923.2|72905.1|72902|72882|750
1657164300000|2022-07-07 03:25:00|72917.1|72897.1|72936.7|72916.7|72942.4|72922.4|72909.8|72891.1|730
1657164600000|2022-07-07 03:30:00|72936.9|72916.9|72961.8|72941.8|72963.1|72943.1|72933.1|72913.1|729
1657164900000|2022-07-07 03:35:00|72962|72942|72937.5|72917.5|72962|72942|72931.4|72912.3|609
1657165200000|2022-07-07 03:40:00|72937.3|72917.3|72912.1|72892.1|72944|72924|72911.3|72891.3|615
1657165500000|2022-07-07 03:45:00|72911.8|72891.8|72930.4|72910.4|72932.3|72913|72910.3|72890.3|596
1657165800000|2022-07-07 03:50:00|72930.3|72910.3|72940|72920|72942.7|72922.7|72925.2|72905.2|592
1657166100000|2022-07-07 03:55:00|72940.1|72920.1|72937.4|72917.4|72949.8|72929.8|72936.6|72916.6|523
1657166400000|2022-07-07 04:00:00|72936.9|72916.9|72938.1|72918.1|72947.2|72927.2|72930.2|72910.2|588
1657166700000|2022-07-07 04:05:00|72938|72918|72948.8|72928.8|72949.4|72929.4|72931|72914.5|519
1657167000000|2022-07-07 04:10:00|72948.1|72928.1|72942.5|72922.5|72958.8|72938.8|72933.3|72913.3|641
1657167300000|2022-07-07 04:15:00|72942.4|72922.4|72935|72915|72943.3|72923.3|72921.5|72901.5|540
1657167600000|2022-07-07 04:20:00|72935.2|72915.2|72947.4|72927.4|72948.1|72928.1|72929.7|72909.7|525
1657167900000|2022-07-07 04:25:00|72947.3|72927.3|72942.8|72922.8|72947.6|72928.2|72938.8|72918.8|491
1657168200000|2022-07-07 04:30:00|72942.9|72922.9|72964.8|72944.8|72971|72951|72942.7|72922.7|556
1657168500000|2022-07-07 04:35:00|72964.7|72944.7|72967.4|72947.4|72974.2|72954.2|72963.5|72943.5|564
1657168800000|2022-07-07 04:40:00|72967.5|72947.5|72964.5|72944.5|72976.7|72956.7|72963.2|72943.2|567
1657169100000|2022-07-07 04:45:00|72964.6|72944.6|72957.2|72937.2|72965.9|72945.9|72943.5|72926.6|504
1657169400000|2022-07-07 04:50:00|72957.3|72937.3|72947|72927|72957.3|72937.3|72944.4|72924.6|507
1657169700000|2022-07-07 04:55:00|72949|72929|72953.1|72933.1|72956|72936|72945.2|72925.4|462
1657170000000|2022-07-07 05:00:00|72952.4|72932.4|72935|72915|72955.9|72936.5|72928.3|72908.3|644
1657170300000|2022-07-07 05:05:00|72934.8|72914.8|72883.6|72863.6|72936.3|72916.3|72882.6|72862.6|710
1657170600000|2022-07-07 05:10:00|72883.7|72863.7|72860.1|72840.1|72883.7|72863.7|72853.9|72833.9|830
1657170900000|2022-07-07 05:15:00|72859.9|72839.9|72882.5|72862.5|72882.5|72862.5|72849|72829|765
1657171200000|2022-07-07 05:20:00|72882.3|72862.3|72901.4|72881.4|72903.2|72883.2|72874|72854|775
1657171500000|2022-07-07 05:25:00|72901.3|72881.3|72907.2|72887.2|72909.4|72889.4|72894.8|72874.8|622
1657171800000|2022-07-07 05:30:00|72906.8|72886.8|72921.2|72901.2|72925.2|72905.2|72893.5|72873.5|767
1657172100000|2022-07-07 05:35:00|72921.1|72901.1|72911.5|72891.5|72923.1|72903.1|72906|72886|631
1657172400000|2022-07-07 05:40:00|72911.3|72891.3|72902.9|72882.9|72917.3|72897.3|72898.7|72878.7|627
1657172700000|2022-07-07 05:45:00|72903|72883|72879.7|72864.7|72905.2|72885.2|72874.2|72854.8|665
1657173000000|2022-07-07 05:50:00|72882.2|72862.2|72873.3|72853.3|72891.6|72871.6|72870.2|72850.2|688
1657173300000|2022-07-07 05:55:00|72873.2|72853.2|72818.2|72798.2|72873.6|72853.6|72808.2|72788.2|897
1657173600000|2022-07-07 06:00:00|72824.2|72804.2|72910.1|72890.1|72916.1|72896.1|72824.2|72804.2|958
1657173900000|2022-07-07 06:05:00|72910|72890|72869.8|72849.8|72913|72895.7|72867.3|72847.3|856
1657174200000|2022-07-07 06:10:00|72870.1|72850.1|72906.7|72886.7|72912|72895|72868.6|72848.6|891
1657174500000|2022-07-07 06:15:00|72909.8|72889.8|72905|72885|72915.5|72899.2|72888.2|72871.2|824
1657174800000|2022-07-07 06:20:00|72904.7|72884.7|72897.5|72882.5|72911.8|72894.7|72880.9|72865.9|865
1657175100000|2022-07-07 06:25:00|72897.8|72882.8|72867.4|72847.4|72908|72891.5|72860|72841.3|852
1657175400000|2022-07-07 06:30:00|72867.1|72847.1|72901.6|72886.6|72910.3|72890.8|72854.5|72837.4|862
1657175700000|2022-07-07 06:35:00|72902.7|72887.7|72862.6|72847.6|72913|72895.7|72861.1|72843.1|825
1657176000000|2022-07-07 06:40:00|72864.8|72844.8|72868.1|72848.1|72882.1|72864.4|72843|72823|883
1657176300000|2022-07-07 06:45:00|72868.4|72848.4|72866.8|72851.8|72888|72870.3|72863.2|72845.4|878
1657176600000|2022-07-07 06:50:00|72862.6|72847.6|72931.8|72916.8|72931.8|72916.8|72862.6|72844.8|887
1657176900000|2022-07-07 06:55:00|72931.2|72916.2|72951.8|72936.8|72955.7|72938.5|72921.1|72903.9|1040
1657177200000|2022-07-07 07:00:00|72952|72937|72965.8|72950.8|73012.7|72995.7|72950.5|72935.5|1039
1657177500000|2022-07-07 07:05:00|72967.3|72947.3|72986.4|72971.4|72988.7|72973.7|72916.1|72898.3|1021
1657177800000|2022-07-07 07:10:00|72987.1|72972.1|73014.3|72999.3|73022|73005.7|72950.6|72932.6|978
1657178100000|2022-07-07 07:15:00|73014|72999|73033|73018|73082.3|73066.2|73004.8|72988.2|994
1657178400000|2022-07-07 07:20:00|73032.6|73017.6|73003.1|72988.1|73052.2|73037.2|72998|72981.2|1002
1657178700000|2022-07-07 07:25:00|73003.2|72988.2|73058.4|73043.4|73072.3|73053.4|72993.2|72976.5|1007
1657179000000|2022-07-07 07:30:00|73059.5|73044.5|73024.5|73004.5|73061.2|73046.2|73000.5|72981.5|1029
1657179300000|2022-07-07 07:35:00|73024.9|73004.9|73023.5|73003.5|73051.7|73034|73000.3|72984.2|981
1657179600000|2022-07-07 07:40:00|73023.4|73003.4|73079.1|73064.1|73080.7|73065.7|73021.6|73003.4|942
1657179900000|2022-07-07 07:45:00|73081.3|73061.3|73028.9|73008.9|73088.7|73070.1|73024.5|73008.1|945
1657180200000|2022-07-07 07:50:00|73027.4|73007.4|73020.6|73005.6|73055.3|73035.3|73020|73002.6|1029
1657180500000|2022-07-07 07:55:00|73021|73006|73019.3|72999.3|73039.1|73023.3|72984.3|72967.1|1016
1657180800000|2022-07-07 08:00:00|73019.7|72999.7|72994.2|72979.2|73030.6|73012.4|72977.3|72961.1|1016
1657181100000|2022-07-07 08:05:00|72997.6|72977.6|72882.3|72867.3|72999.2|72981.6|72864.4|72849.4|1031
1657181400000|2022-07-07 08:10:00|72881.9|72866.9|72926.9|72911.9|72945.2|72930.2|72880|72864.1|1003
1657181700000|2022-07-07 08:15:00|72927|72912|72905.7|72885.7|72949.9|72933.5|72901.2|72881.2|999
1657182000000|2022-07-07 08:20:00|72902.9|72882.9|72914.1|72894.1|72924|72904|72877.5|72859.3|1001
1657182300000|2022-07-07 08:25:00|72914.2|72894.2|72921.3|72901.3|72945.1|72925.1|72888.7|72870.1|923
1657182600000|2022-07-07 08:30:00|72921.6|72901.6|72943.1|72923.1|72947.2|72929.5|72882.7|72864.5|996
1657182900000|2022-07-07 08:35:00|72940.8|72925.8|72997.6|72977.6|73001.2|72984.7|72935.5|72916|944
1657183200000|2022-07-07 08:40:00|72994.1|72979.1|73015.7|72995.7|73015.9|72997.6|72976.9|72956.9|974
1657183500000|2022-07-07 08:45:00|73015.9|72995.9|73054.7|73034.7|73065.3|73046.6|73013.4|72995.7|946
1657183800000|2022-07-07 08:50:00|73054.8|73034.8|72996.4|72976.4|73055|73037.2|72980.9|72963.8|973
1657184100000|2022-07-07 08:55:00|72994.5|72979.5|72975.1|72955.1|73053.8|73036|72963.1|72943.1|948
1657184400000|2022-07-07 09:00:00|72981.8|72961.8|73104.6|73084.6|73145.4|73125.4|72914.4|72894.4|1148
1657184700000|2022-07-07 09:05:00|73100.7|73085.7|73054.4|73034.4|73133|73115.2|73050.8|73032.5|1060
1657185000000|2022-07-07 09:10:00|73055.1|73035.1|73050.3|73035.3|73092.2|73075.8|73016.2|72999.8|1021
1657185300000|2022-07-07 09:15:00|73050.9|73030.9|72983.8|72963.8|73053.8|73035.9|72979.3|72963.1|1014
1657185600000|2022-07-07 09:20:00|72981.5|72966.5|72990|72970|73004.3|72989.3|72962.5|72942.5|1046
1657185900000|2022-07-07 09:25:00|72990.4|72970.4|73031.9|73016.9|73031.9|73016.9|72981.9|72966.5|976
1657186200000|2022-07-07 09:30:00|73031.2|73016.2|72975.1|72960.1|73043.9|73026.7|72967.6|72951.3|1036
1657186500000|2022-07-07 09:35:00|72973.1|72958.1|72920.3|72905.3|72975.5|72960.5|72915.2|72897.8|1032
1657186800000|2022-07-07 09:40:00|72922.6|72907.6|72882.8|72867.8|72943.4|72928.4|72882.8|72867.8|973
1657187100000|2022-07-07 09:45:00|72882.9|72867.9|72926.8|72906.8|72929.2|72912.1|72876.9|72860.1|904
1657187400000|2022-07-07 09:50:00|72924.4|72909.4|72926.8|72911.8|72936.9|72919|72910.9|72891.6|886
1657187700000|2022-07-07 09:55:00|72927.9|72912.9|72905.3|72885.3|72949.7|72933.5|72889.7|72874.7|909
1657188000000|2022-07-07 10:00:00|72905.5|72885.5|72931.1|72911.1|72931.7|72915.3|72894.1|72876.1|906
1657188300000|2022-07-07 10:05:00|72929.5|72914.5|72878.8|72858.8|72946.7|72929.8|72875.7|72857.5|954
1657188600000|2022-07-07 10:10:00|72875.8|72860.8|72852.1|72837.1|72882.4|72863|72832.8|72816|942
1657188900000|2022-07-07 10:15:00|72852.2|72837.2|72889.4|72869.4|72891.2|72871.2|72829.9|72812.2|910
1657189200000|2022-07-07 10:20:00|72889.2|72869.2|72883.6|72868.6|72905.1|72887.7|72873.5|72856.5|937
1657189500000|2022-07-07 10:25:00|72884.2|72869.2|72905.1|72890.1|72930.2|72912.3|72878|72863|903
1657189800000|2022-07-07 10:30:00|72905.2|72890.2|72923|72908|72937.8|72919.5|72905|72887.3|936
1657190100000|2022-07-07 10:35:00|72925.1|72905.1|72994.4|72974.4|73005.4|72985.9|72919.3|72900.2|941
1657190400000|2022-07-07 10:40:00|72994.8|72974.8|72991.9|72971.9|73013.3|72996.3|72975.2|72958|958
1657190700000|2022-07-07 10:45:00|72992|72972|73024.6|73004.6|73024.6|73004.6|72977.4|72959|940
1657191000000|2022-07-07 10:50:00|73025.8|73005.8|73008.5|72988.5|73040.4|73023.6|73005.9|72987.7|886
1657191300000|2022-07-07 10:55:00|73007.6|72987.6|73022.1|73002.1|73063|73045.5|72996.3|72978.6|1044
1657191600000|2022-07-07 11:00:00|73022.5|73002.5|73000.2|72980.2|73040.2|73020.2|72989.7|72971.7|1030
1657191900000|2022-07-07 11:05:00|72997.9|72982.9|73038.1|73023.1|73042.7|73024.7|72993.2|72975.8|959
1657192200000|2022-07-07 11:10:00|73038.2|73023.2|73027.8|73012.8|73046.8|73031.5|73020|73005|737
1657192500000|2022-07-07 11:15:00|73026.6|73011.6|73014.1|72999.1|73038.5|73023.5|73003.2|72988.2|841
1657192800000|2022-07-07 11:20:00|73014.4|72999.4|73019|73004|73025.5|73009.9|73005.8|72990.8|852
1657193100000|2022-07-07 11:25:00|73018.3|73003.3|72998.7|72978.7|73018.4|73003.4|72974|72955.4|875
1657193400000|2022-07-07 11:30:00|72998.3|72978.3|72975.4|72960.4|73017.2|73002.2|72969.3|72954.3|949
1657193700000|2022-07-07 11:35:00|72975.8|72960.8|73002.1|72987.1|73023.3|73007.4|72962.2|72947.2|972
1657194000000|2022-07-07 11:40:00|73002|72987|73000.2|72980.2|73021.7|73006.2|72983.2|72968.2|951
1657194300000|2022-07-07 11:45:00|73000.4|72980.4|73020.8|73000.8|73024.2|73005.8|72997.1|72977.1|822
1657194600000|2022-07-07 11:50:00|73020.6|73000.6|73024.7|73004.7|73051.6|73034.2|73014.7|72996.1|896
1657194900000|2022-07-07 11:55:00|73025.2|73005.2|73026.3|73006.3|73048.1|73030.7|73005.1|72989.3|952
1657195200000|2022-07-07 12:00:00|73025.1|73005.1|72997|72977|73041|73022.7|72992.1|72973.5|938
1657195500000|2022-07-07 12:05:00|72996.9|72976.9|73026.7|73006.7|73028.6|73010|72977.4|72962.4|881
1657195800000|2022-07-07 12:10:00|73026|73006|73099.7|73079.7|73115|73095|73024.6|73004.6|945
1657196100000|2022-07-07 12:15:00|73099.8|73079.8|73089.6|73069.6|73115.7|73095.7|73051.5|73031.5|937
1657196400000|2022-07-07 12:20:00|73089|73069|73030.3|73010.3|73093.3|73073.3|73025.1|73005.2|954
1657196700000|2022-07-07 12:25:00|73029.5|73009.5|73029.2|73009.2|73031.7|73011.7|73007.6|72987.6|889
1657197000000|2022-07-07 12:30:00|73028.3|73007.9|73089.5|73069.5|73104.3|73084.5|73012.1|72995|1006
1657197300000|2022-07-07 12:35:00|73090.2|73070.2|73079|73064|73096.3|73076.3|73047.2|73027.2|915
1657197600000|2022-07-07 12:40:00|73079.1|73064.1|73028.4|73008.4|73079.8|73064.8|73020.5|73001.9|873
1657197900000|2022-07-07 12:45:00|73028.9|73008.9|73084.4|73064.4|73084.4|73066.7|73021.3|73001.3|977
1657198200000|2022-07-07 12:50:00|73080.1|73060|73080.4|73065.4|73098.7|73081.2|73065.4|73046|928
1657198500000|2022-07-07 12:55:00|73082|73067|73173|73153|73179|73159|73079.9|73063.9|972
1657198800000|2022-07-07 13:00:00|73172.8|73152.8|73193.7|73173.7|73197.6|73179.6|73154.4|73135|1028
1657199100000|2022-07-07 13:05:00|73192.3|73172.3|73179.1|73159.1|73193|73175.5|73135.9|73118.9|972
1657199400000|2022-07-07 13:10:00|73179.7|73159.7|73188.4|73168.4|73215.3|73195.3|73158.9|73138.9|992
1657199700000|2022-07-07 13:15:00|73187.5|73167.5|73157.3|73137.3|73189|73170.9|73143.4|73123.4|965
1657200000000|2022-07-07 13:20:00|73157.5|73137.5|73170.6|73150.6|73180.4|73160.4|73144.5|73125.9|950
1657200300000|2022-07-07 13:25:00|73169.2|73149.2|73156.9|73136.9|73183.9|73163.9|73125.6|73105.6|1003
1657200600000|2022-07-07 13:30:00|73156.1|73136.1|73098.5|73078.5|73164.9|73144.9|73083.9|73063.9|1100
1657200900000|2022-07-07 13:35:00|73096.8|73076.8|73077.3|73057.3|73107|73087|73064.8|73044.8|1037
1657201200000|2022-07-07 13:40:00|73076.9|73056.9|73067|73047|73087.2|73067.2|73053.3|73036.1|1005
1657201500000|2022-07-07 13:45:00|73066.8|73046.8|73060.1|73040.1|73082|73062|73046.1|73026.1|905
1657201800000|2022-07-07 13:50:00|73060.4|73040.4|73054.8|73034.8|73060.9|73043.6|73007.8|72990.5|991
1657202100000|2022-07-07 13:55:00|73055.4|73035.4|73069.4|73049.4|73074.9|73058.7|73038.6|73019.8|996
1657202400000|2022-07-07 14:00:00|73069.3|73049.3|73088.5|73068.5|73116.7|73096.7|73069.1|73049.1|1033
1657202700000|2022-07-07 14:05:00|73087.8|73067.8|73090.1|73070.1|73118.9|73098.9|73065.3|73045.3|997
1657203000000|2022-07-07 14:10:00|73090.4|73070.4|73136.2|73116.2|73149.7|73129.7|73074.7|73055.7|994
1657203300000|2022-07-07 14:15:00|73135.9|73115.9|73144.6|73124.6|73145.5|73125.5|73110.9|73090.9|939
1657203600000|2022-07-07 14:20:00|73145.1|73125.1|73161.2|73141.2|73185.5|73165.5|73119|73099|980
1657203900000|2022-07-07 14:25:00|73160.9|73140.9|73134.7|73114.7|73163.2|73143.2|73122.8|73102.8|945
1657204200000|2022-07-07 14:30:00|73135|73115|73126.2|73106.2|73177.4|73157.4|73102.2|73082.2|1033
1657204500000|2022-07-07 14:35:00|73126|73106|73149.3|73129.3|73177.2|73157.2|73118.8|73100.5|926
1657204800000|2022-07-07 14:40:00|73149.6|73129.6|73137|73117|73158.2|73138.2|73103|73083|975
1657205100000|2022-07-07 14:45:00|73132.3|73112.3|73092.7|73072.7|73144.1|73125.8|73075.9|73055.9|985
1657205400000|2022-07-07 14:50:00|73094.3|73074.3|73141.1|73121.1|73178.1|73159.3|73079.9|73059.9|1002
1657205700000|2022-07-07 14:55:00|73140.8|73120.8|73167.7|73147.7|73181.5|73162.1|73139.9|73119.9|1065
1657206000000|2022-07-07 15:00:00|73166.5|73151.5|73172.6|73152.6|73203.1|73184.8|73156|73141|982
1657206300000|2022-07-07 15:05:00|73171.6|73151.6|73155.9|73135.9|73179.9|73159.9|73136.9|73117.9|945
1657206600000|2022-07-07 15:10:00|73154.1|73134.1|73173.1|73153.1|73173.3|73153.3|73138.7|73118.7|912
1657206900000|2022-07-07 15:15:00|73172.4|73152.4|73204.8|73184.8|73207.4|73187.4|73151.5|73131.5|910
1657207200000|2022-07-07 15:20:00|73205.2|73185.2|73194.2|73174.2|73248.5|73228.5|73190.4|73172.6|1012
1657207500000|2022-07-07 15:25:00|73193|73178|73250.4|73230.4|73272.5|73252.5|73181.1|73163.3|926
1657207800000|2022-07-07 15:30:00|73249.8|73229.8|73263.9|73248.9|73281.5|73261.5|73236.1|73217.6|982
1657208100000|2022-07-07 15:35:00|73263.4|73243.4|73287.3|73267.3|73288.3|73268.3|73258.4|73240.7|770
1657208400000|2022-07-07 15:40:00|73287.4|73267.4|73298.1|73278.1|73310.5|73290.5|73263.2|73243.6|816
1657208700000|2022-07-07 15:45:00|73298.2|73278.2|73224.9|73204.9|73299|73281.4|73224.9|73204.9|925
1657209000000|2022-07-07 15:50:00|73225|73205|73253.9|73233.9|73254.7|73237.7|73210.9|73190.9|866
1657209300000|2022-07-07 15:55:00|73254.3|73234.3|73264|73244|73299.4|73281.3|73239.5|73221.8|941
1657209600000|2022-07-07 16:00:00|73262.7|73242.7|73237.2|73217.2|73268.4|73248.4|73229.4|73211.4|904
1657209900000|2022-07-07 16:05:00|73236.7|73216.7|73197.7|73177.7|73238.2|73218.2|73192.6|73172.9|956
1657210200000|2022-07-07 16:10:00|73193.1|73178.1|73246.3|73226.3|73252.6|73234.6|73192.8|73176|863
1657210500000|2022-07-07 16:15:00|73246.4|73226.4|73241.9|73221.9|73265.4|73246.8|73219.7|73201.4|866
1657210800000|2022-07-07 16:20:00|73242.1|73222.1|73262.6|73242.6|73273.3|73253.3|73232.4|73212.4|845
1657211100000|2022-07-07 16:25:00|73262.3|73242.3|73305.7|73285.7|73305.7|73285.7|73259.5|73239.5|776
1657211400000|2022-07-07 16:30:00|73305.8|73285.8|73264.3|73244.3|73317.8|73297.8|73263.6|73243.6|861
1657211700000|2022-07-07 16:35:00|73264.5|73244.5|73298.1|73278.1|73311.2|73291.2|73264.3|73244.3|803
1657212000000|2022-07-07 16:40:00|73298.2|73278.2|73264.1|73244.1|73298.5|73280.5|73259.1|73239.1|729
1657212300000|2022-07-07 16:45:00|73264.2|73244.2|73254|73234|73267|73247|73245.6|73225.6|718
1657212600000|2022-07-07 16:50:00|73254.5|73234.5|73290.9|73270.9|73296.4|73278.1|73252.6|73233.3|857
1657212900000|2022-07-07 16:55:00|73292.4|73272.4|73287.4|73267.4|73296.2|73276.2|73270.3|73250.3|741
1657213200000|2022-07-07 17:00:00|73287.3|73267.3|73269.6|73249.6|73288.2|73268.2|73255.4|73235.4|763
1657213500000|2022-07-07 17:05:00|73270.3|73250.3|73286|73266|73292.6|73273.4|73260.2|73242.6|746
1657213800000|2022-07-07 17:10:00|73285.9|73265.9|73310.9|73295.9|73313.9|73296.8|73285.9|73265.9|650
1657214100000|2022-07-07 17:15:00|73310.8|73295.8|73342.6|73322.6|73358.1|73340.5|73302.3|73285.2|781
1657214400000|2022-07-07 17:20:00|73342.4|73322.4|73349.8|73334.8|73363.1|73347.9|73337.1|73319.8|796
1657214700000|2022-07-07 17:25:00|73350.1|73335.1|73315.3|73295.3|73352.2|73335.7|73309.9|73292.5|687
1657215000000|2022-07-07 17:30:00|73315.2|73295.2|73319.5|73299.5|73329.8|73310.3|73299|73282.2|703
1657215300000|2022-07-07 17:35:00|73320|73300|73295.2|73275.2|73325.4|73306.4|73288.4|73271.1|661
1657215600000|2022-07-07 17:40:00|73296|73276|73296.2|73276.2|73301.9|73284.9|73280.6|73263.5|807
1657215900000|2022-07-07 17:45:00|73296|73276|73286.9|73271.9|73307.8|73291.9|73286.6|73269.3|711
1657216200000|2022-07-07 17:50:00|73286.8|73271.8|73292.8|73277.8|73304.1|73287|73286.4|73269.6|658
1657216500000|2022-07-07 17:55:00|73292.7|73277.7|73274.9|73259.9|73295.4|73278|73269.6|73252.1|717
1657216800000|2022-07-07 18:00:00|73275.3|73260.3|73253|73238|73275.9|73260.9|73241.2|73225|789
1657217100000|2022-07-07 18:05:00|73253.7|73238.7|73258.9|73243.9|73262.8|73245.5|73241.5|73225|683
1657217400000|2022-07-07 18:10:00|73259|73244|73258.2|73243.2|73264.1|73246.9|73249.7|73232.3|662
1657217700000|2022-07-07 18:15:00|73258.5|73243.5|73232.3|73217.3|73260.9|73244|73230.9|73214.4|578
1657218000000|2022-07-07 18:20:00|73231.2|73216.2|73227.9|73207.9|73236.7|73219.8|73223.8|73204.6|749
1657218300000|2022-07-07 18:25:00|73227.7|73207.7|73209.3|73189.3|73230.7|73212|73201.8|73183.2|710
1657218600000|2022-07-07 18:30:00|73209.2|73189.2|73207.3|73187.3|73218.5|73199.4|73201.6|73184.1|647
1657218900000|2022-07-07 18:35:00|73204.2|73189.2|73196.7|73176.7|73211.1|73193.6|73188.6|73171.1|692
1657219200000|2022-07-07 18:40:00|73197.1|73177.1|73221.7|73206.7|73226.1|73209.4|73195.3|73177.1|684
1657219500000|2022-07-07 18:45:00|73223.2|73208.2|73247|73232|73257.3|73241|73220.6|73202.8|722
1657219800000|2022-07-07 18:50:00|73246.8|73231.8|73269.1|73249.1|73270.4|73253|73236.8|73219.2|652
1657220100000|2022-07-07 18:55:00|73266|73251|73266.6|73251.6|73273.6|73258.4|73255.1|73237.7|746
1657220400000|2022-07-07 19:00:00|73266.4|73251.4|73255.1|73235.1|73269.5|73252.2|73252.7|73235.1|735
1657220700000|2022-07-07 19:05:00|73255.5|73235.5|73285.3|73270.3|73292.7|73275|73252.4|73235|750
1657221000000|2022-07-07 19:10:00|73286.1|73271.1|73279|73264|73294.9|73277.1|73272.3|73254.9|732
1657221300000|2022-07-07 19:15:00|73278.7|73263.7|73286.9|73266.9|73298.6|73280.3|73277.1|73259.6|663
1657221600000|2022-07-07 19:20:00|73286.8|73266.8|73263.1|73243.1|73289.1|73271.2|73257.4|73239.2|757
1657221900000|2022-07-07 19:25:00|73263.3|73243.3|73253.7|73233.7|73267.6|73250.3|73251.4|73233.6|728
1657222200000|2022-07-07 19:30:00|73253.9|73233.9|73232.5|73217.5|73257|73239.6|73214.2|73197.9|686
1657222500000|2022-07-07 19:35:00|73232.9|73217.9|73262.3|73242.3|73262.3|73243|73228.1|73209.5|625
1657222800000|2022-07-07 19:40:00|73262.5|73242.5|73257.3|73237.3|73275.8|73258|73255.9|73236.2|601
1657223100000|2022-07-07 19:45:00|73257.4|73237.4|73234.3|73214.3|73259.5|73239.5|73228.2|73210.8|540
1657223400000|2022-07-07 19:50:00|73233.8|73213.8|73214.5|73194.5|73234.2|73215.5|73209.9|73193.7|611
1657223700000|2022-07-07 19:55:00|73214.3|73194.3|73200|73185|73222.9|73205|73200|73183.5|690
1657224000000|2022-07-07 20:00:00|73208.6|73193.6|73234.4|73214.4|73235.8|73217.1|73208.6|73192.9|530
1657224300000|2022-07-07 20:05:00|73234.6|73214.6|73249.8|73229.8|73250.6|73230.6|73231.7|73214|336
1657224600000|2022-07-07 20:10:00|73249.7|73229.7|73257.3|73237.3|73258.1|73238.1|73245.8|73225.8|333
1657224900000|2022-07-07 20:15:00|73257.4|73237.4|73265.8|73245.8|73271.4|73251.4|73256.3|73236.3|429
1657225200000|2022-07-07 20:20:00|73265.7|73245.7|73260.5|73240.5|73265.9|73245.9|73255.8|73235.8|421
1657225500000|2022-07-07 20:25:00|73260.9|73240.9|73257.6|73237.6|73263.3|73243.3|73253.2|73233.2|381
1657225800000|2022-07-07 20:30:00|73257.9|73237.9|73271.9|73251.9|73274|73254|73257.9|73237.9|301
1657226100000|2022-07-07 20:35:00|73271.8|73251.8|73250.9|73230.9|73272.7|73252.7|73248.2|73229.2|326
1657226400000|2022-07-07 20:40:00|73250.6|73230.6|73249.2|73234.2|73253.6|73235.9|73247.5|73229.5|194
1657226700000|2022-07-07 20:45:00|73252.2|73232.2|73248.9|73228.9|73253.2|73235.1|73247.3|73227.3|221
1657227000000|2022-07-07 20:50:00|73247.8|73227.8|73227.5|73207.5|73247.9|73227.9|73225.5|73203.2|388
1657227300000|2022-07-07 20:55:00|73229.4|73206.6|73283|73184|73283.4|73222.6|73228.1|73181.3|347
1657227600000|2022-07-07 21:00:00|73280.8|73181.8|73253.9|73154.9|73282.2|73183.2|73251.7|73152.7|79
1657227900000|2022-07-07 21:05:00|73248.5|73149.8|73240.5|73203.1|73278.9|73203.6|73239.4|73149.8|62
1657228200000|2022-07-07 21:10:00|73247.7|73197.7|73235.5|73202.8|73292.3|73208.8|73230.4|73188.8|115
1657228500000|2022-07-07 21:15:00|73232.4|73205.4|73239.9|73201.4|73270.7|73209.3|73229.5|73188.9|116
1657228800000|2022-07-07 21:20:00|73246.6|73200.9|73230.9|73210.9|73274.1|73211.4|73229.3|73177.7|151
1657229100000|2022-07-07 21:25:00|73232.4|73207.3|73232.1|73204.1|73263.2|73211.8|73230.3|73193.6|113
1657229400000|2022-07-07 21:30:00|73231.9|73211.9|73231.6|73201|73270.3|73211.9|73229.6|73186.5|154
1657229700000|2022-07-07 21:35:00|73234.2|73196.3|73234.8|73205.4|73285.3|73211.5|73230.4|73171.9|183
1657230000000|2022-07-07 21:40:00|73232.5|73207.4|73226.8|73204.3|73270.1|73210.8|73224.3|73170.9|121
1657230300000|2022-07-07 21:45:00|73227.9|73201.8|73239.7|73188.1|73284.3|73207.7|73227.2|73171.4|251
1657230600000|2022-07-07 21:50:00|73241.4|73188.2|73241.1|73202.2|73265.4|73208.1|73225.7|73175.1|337
1657230900000|2022-07-07 21:55:00|73242.3|73202.3|73242|73201.8|73263.9|73212.2|73238.5|73164.3|154
1657231200000|2022-07-07 22:00:00|73241.6|73185.6|73210.4|73187.7|73256.2|73204.7|73206.2|73176.4|333
1657231500000|2022-07-07 22:05:00|73218.1|73181.2|73198.8|73172.5|73218.1|73191.1|73190.3|73165.5|227
1657231800000|2022-07-07 22:10:00|73200.7|73170.7|73210.6|73190.6|73213|73190.6|73191.4|73169.8|285
1657232100000|2022-07-07 22:15:00|73209.7|73189.7|73225|73196.3|73236.1|73213.5|73203.1|73183.1|548
1657232400000|2022-07-07 22:20:00|73224|73197.2|73234.1|73209.9|73239.8|73216|73219.3|73197.1|528
1657232700000|2022-07-07 22:25:00|73235|73209.4|73239.3|73212.8|73247.2|73221.4|73226.5|73205.1|523
1657233000000|2022-07-07 22:30:00|73240.1|73212.4|73236.9|73216.9|73245|73217.8|73229.8|73204.2|570
1657233300000|2022-07-07 22:35:00|73236.7|73216.7|73236.9|73210.9|73250.6|73221.8|73228.9|73200.2|451
1657233600000|2022-07-07 22:40:00|73238|73210.1|73231.1|73211.1|73244.9|73213.8|73228.4|73198.6|261
1657233900000|2022-07-07 22:45:00|73229.2|73209.2|73227.1|73207.1|73244.1|73210.8|73218.7|73194.7|237
1657234200000|2022-07-07 22:50:00|73225.6|73205.6|73207.6|73187.6|73230.6|73205.8|73206.8|73180.6|395
1657234500000|2022-07-07 22:55:00|73207.7|73187.7|73216.3|73176.1|73218|73189.3|73199.6|73173.3|402
1657234800000|2022-07-07 23:00:00|73216.4|73176.4|73216.1|73196.1|73226.1|73200|73201.7|73174|469
1657235100000|2022-07-07 23:05:00|73216.2|73196.2|73224.1|73200.2|73234.8|73212.3|73214.2|73187.2|536
1657235400000|2022-07-07 23:10:00|73221.9|73201.9|73218.3|73194.2|73228.4|73207.1|73212.1|73187.9|492
1657235700000|2022-07-07 23:15:00|73215.3|73195.3|73220.4|73200.4|73221.8|73201.8|73211.4|73192.7|455
1657236000000|2022-07-07 23:20:00|73220.9|73200.9|73223.9|73203.9|73228.2|73208.2|73218.9|73200.7|351
1657236300000|2022-07-07 23:25:00|73223.5|73203.5|73220.1|73200.1|73225|73206|73217|73194.9|375
1657236600000|2022-07-07 23:30:00|73220|73200|73225.8|73205.8|73230.3|73210.3|73218|73198|447
1657236900000|2022-07-07 23:35:00|73225.6|73205.6|73193.6|73173.6|73225.7|73205.7|73190.1|73170.1|476
1657237200000|2022-07-07 23:40:00|73194|73174|73196.3|73176.3|73200.7|73180.7|73191.4|73171.4|447
1657237500000|2022-07-07 23:45:00|73196|73176|73194.1|73174.1|73203.3|73183.3|73189.9|73169.9|528
1657237800000|2022-07-07 23:50:00|73194|73174|73193|73173|73196.8|73179|73190.5|73170.5|457
1657238100000|2022-07-07 23:55:00|73192.7|73172.7|73186|73166|73192.7|73172.7|73182.7|73163.4|410
1657238400000|2022-07-08 00:00:00|73185.8|73165.8|73158.3|73138.3|73187.4|73170.3|73150.9|73133.6|618
1657238700000|2022-07-08 00:05:00|73158.4|73138.4|73178.9|73163.9|73193.7|73176.7|73151.7|73133.6|693
1657239000000|2022-07-08 00:10:00|73180.5|73160.5|73178.9|73158.9|73185.6|73168.5|73169.7|73152.5|513
1657239300000|2022-07-08 00:15:00|73178.6|73158.6|73149.9|73129.9|73183|73165.6|73148.4|73129.5|641
1657239600000|2022-07-08 00:20:00|73146.3|73131.3|73149.8|73129.8|73163|73144.6|73141.9|73125.2|673
1657239900000|2022-07-08 00:25:00|73149.4|73129.4|73150.2|73130.2|73160.3|73142.9|73137.9|73120.1|514
1657240200000|2022-07-08 00:30:00|73150.1|73130.1|73149.4|73129.4|73152.3|73133.4|73130.5|73113.6|466
1657240500000|2022-07-08 00:35:00|73144.4|73125.8|73128.5|73108.5|73148.3|73130.1|73126.1|73107.1|461
1657240800000|2022-07-08 00:40:00|73128.3|73108.3|73121|73106|73128.4|73110.7|73115.2|73097.2|682
1657241100000|2022-07-08 00:45:00|73120.6|73105.6|73115.2|73095.2|73121.2|73106.2|73079.7|73062.8|763
1657241400000|2022-07-08 00:50:00|73115.3|73095.3|73079|73059|73116.8|73096.8|73070|73050|753
1657241700000|2022-07-08 00:55:00|73078.9|73058.9|73054.2|73034.2|73081.2|73061.2|73051.8|73031.8|755
1657242000000|2022-07-08 01:00:00|73054.4|73034.4|73078.6|73058.6|73080.3|73060.3|73039.5|73022.1|820
1657242300000|2022-07-08 01:05:00|73078.5|73058.5|73055.6|73035.6|73079.5|73059.5|73053.7|73033.7|752
1657242600000|2022-07-08 01:10:00|73055.2|73035.2|73026.4|73006.4|73062.8|73042.8|73021.6|73001.6|664
1657242900000|2022-07-08 01:15:00|73026.2|73006.2|73048.2|73028.2|73049.9|73029.9|73024.4|73004.4|705
1657243200000|2022-07-08 01:20:00|73048.6|73028.6|73052.8|73032.8|73057.1|73037.1|73043.2|73023.2|533
1657243500000|2022-07-08 01:25:00|73052.6|73032.6|73050.8|73030.8|73056.6|73037.9|73041.2|73021.2|510
1657243800000|2022-07-08 01:30:00|73050.7|73030.7|73048.6|73028.6|73054.4|73037.2|73038.3|73018.3|735
1657244100000|2022-07-08 01:35:00|73048.8|73028.8|73063.8|73048.8|73064.3|73048.8|73048.3|73028.3|655
1657244400000|2022-07-08 01:40:00|73063.9|73048.9|73080.7|73065.7|73082.9|73066|73038.6|73020.9|721
1657244700000|2022-07-08 01:45:00|73080|73065|73096|73076|73112.5|73095.1|73066.4|73048.8|669
1657245000000|2022-07-08 01:50:00|73096.1|73076.1|73120.4|73105.4|73127.2|73109.8|73095.2|73075.8|686
1657245300000|2022-07-08 01:55:00|73120.5|73105.5|73123.3|73108.3|73133.2|73116.6|73118.9|73100.8|634
1657245600000|2022-07-08 02:00:00|73123.2|73108.2|73127|73107|73147.1|73130.1|73123.2|73105.9|598
1657245900000|2022-07-08 02:05:00|73127.1|73107.1|73127.4|73107.4|73141.2|73121.2|73104.7|73087.9|631
1657246200000|2022-07-08 02:10:00|73127.6|73107.6|73134.3|73114.3|73141.1|73123|73124|73105.9|690
1657246500000|2022-07-08 02:15:00|73134.5|73114.5|73132.5|73112.5|73141.4|73124.5|73123.4|73107.2|572
1657246800000|2022-07-08 02:20:00|73132.3|73112.3|73126.5|73106.5|73141|73122.2|73120.5|73103|573
1657247100000|2022-07-08 02:25:00|73126.8|73106.8|73153.1|73133.1|73153.1|73134.6|73122.4|73105.4|615
1657247400000|2022-07-08 02:30:00|73152.3|73132.3|73173.7|73153.7|73178|73158|73142.3|73124.9|707
1657247700000|2022-07-08 02:35:00|73173.6|73153.6|73165.9|73145.9|73176.5|73159.3|73160.5|73140.5|681
1657248000000|2022-07-08 02:40:00|73165.6|73145.6|73152.5|73132.5|73176.7|73159.7|73145.2|73125.2|704
1657248300000|2022-07-08 02:45:00|73150.9|73130.9|73179.6|73159.6|73225.6|73205.6|73150.5|73130.9|934
1657248600000|2022-07-08 02:50:00|73180.1|73160.1|73177.3|73157.3|73183.2|73163.2|73168.8|73148.8|656
1657248900000|2022-07-08 02:55:00|73177.2|73157.2|73210.8|73190.8|73219.8|73199.8|73175.3|73155.3|702
1657249200000|2022-07-08 03:00:00|73211.4|73191.4|73233.3|73213.3|73264.4|73244.4|73204.2|73184.2|934
1657249500000|2022-07-08 03:05:00|73234.1|73214.1|73237.1|73217.1|73255.7|73235.7|73219|73199|828
1657249800000|2022-07-08 03:10:00|73236|73216|73243.7|73223.7|73259.8|73239.8|73225.6|73205.6|708
1657250100000|2022-07-08 03:15:00|73241.6|73221.6|73259.8|73239.8|73268.4|73248.4|73240.4|73220.4|642
1657250400000|2022-07-08 03:20:00|73259.6|73239.6|73235.2|73215.2|73260.8|73240.8|73220.7|73200.7|709
1657250700000|2022-07-08 03:25:00|73232.7|73212.7|73249.2|73229.2|73249.7|73229.7|73220.4|73200.4|698
1657251000000|2022-07-08 03:30:00|73248.9|73228.9|73241.8|73221.8|73249.9|73229.9|73223.5|73203.5|779
1657251300000|2022-07-08 03:35:00|73242.5|73222.5|73272.6|73252.6|73273.9|73253.9|73241.4|73221.4|628
1657251600000|2022-07-08 03:40:00|73272.8|73252.8|73278.8|73258.8|73292.4|73272.4|73266.4|73246.4|477
1657251900000|2022-07-08 03:45:00|73278.5|73258.5|73278.5|73258.5|73285|73265|73265.4|73245.4|529
1657252200000|2022-07-08 03:50:00|73278.4|73258.4|73273.7|73253.7|73284.7|73264.7|73267.9|73247.9|552
1657252500000|2022-07-08 03:55:00|73274|73254|73259.9|73239.9|73286.8|73266.8|73253.7|73233.7|540
1657252800000|2022-07-08 04:00:00|73259.6|73239.6|73286.3|73266.3|73291.7|73271.7|73257.9|73237.9|591
1657253100000|2022-07-08 04:05:00|73285.7|73265.7|73386.9|73366.9|73393.7|73373.7|73283.8|73263.8|707
1657253400000|2022-07-08 04:10:00|73387|73367|73388.6|73368.6|73392|73372|73371.9|73351.9|804
1657253700000|2022-07-08 04:15:00|73386.8|73371.8|73381.9|73361.9|73389|73371.8|73343.6|73325|747
1657254000000|2022-07-08 04:20:00|73382.1|73362.1|73374.3|73354.3|73390.7|73370.7|73365.8|73349|617
1657254300000|2022-07-08 04:25:00|73375|73355|73373.9|73353.9|73391.2|73373|73367.1|73348.1|673
1657254600000|2022-07-08 04:30:00|73373.8|73353.8|73334.4|73314.4|73374.7|73354.7|73333.8|73313.8|709
1657254900000|2022-07-08 04:35:00|73331.9|73311.9|73322.8|73302.8|73339|73320.3|73316.4|73298.4|602
1657255200000|2022-07-08 04:40:00|73322.7|73302.7|73323.1|73303.1|73325.9|73305.9|73312.3|73293|630
1657255500000|2022-07-08 04:45:00|73322.7|73302.7|73312.7|73292.7|73326|73307.3|73303.1|73285.6|529
1657255800000|2022-07-08 04:50:00|73312.8|73292.8|73303.6|73288.6|73314.5|73294.8|73302.2|73282.9|518
1657256100000|2022-07-08 04:55:00|73306.6|73286.6|73287.1|73267.1|73306.6|73286.6|73279.8|73262.4|653
1657256400000|2022-07-08 05:00:00|73286|73266|73303|73283|73304.5|73286.7|73277.9|73260.4|654
1657256700000|2022-07-08 05:05:00|73303.1|73283.1|73307.5|73287.5|73335.9|73318.4|73297.4|73277.4|671
1657257000000|2022-07-08 05:10:00|73307.9|73287.9|73313.1|73293.1|73321.2|73301.2|73298.2|73281.5|710
1657257300000|2022-07-08 05:15:00|73313.3|73293.3|73306.4|73286.4|73314.1|73295.6|73299.9|73282.5|553
1657257600000|2022-07-08 05:20:00|73306.9|73286.9|73324.1|73304.1|73326.1|73308.9|73300.8|73282.2|569
1657257900000|2022-07-08 05:25:00|73324.3|73304.3|73316.5|73296.5|73325.4|73305.4|73304|73286.6|640
1657258200000|2022-07-08 05:30:00|73316.2|73296.2|73331|73311|73333.2|73315.9|73308.4|73292.4|654
1657258500000|2022-07-08 05:35:00|73328.8|73313.8|73326.3|73311.3|73336.1|73318.1|73311.3|73295.4|581
1657258800000|2022-07-08 05:40:00|73326.4|73311.4|73327.6|73312.6|73352|73334.8|73324.5|73307.2|736
1657259100000|2022-07-08 05:45:00|73331|73311|73310.6|73295.6|73331|73312.3|73309.4|73289.9|701
1657259400000|2022-07-08 05:50:00|73310.4|73295.4|73331.3|73311.3|73338.4|73318.4|73307.2|73290.7|736
1657259700000|2022-07-08 05:55:00|73330.7|73310.7|73243.3|73223.3|73330.7|73310.7|73234.2|73214.2|945
1657260000000|2022-07-08 06:00:00|73249.5|73229.5|73261.8|73241.8|73301.6|73281.6|73244.7|73228.8|967
1657260300000|2022-07-08 06:05:00|73261.7|73241.7|73262.7|73242.7|73271.8|73251.8|73246.3|73229|825
1657260600000|2022-07-08 06:10:00|73263|73243|73253.7|73233.7|73267.3|73249.3|73223.2|73206|873
1657260900000|2022-07-08 06:15:00|73254.3|73234.3|73226.1|73206.1|73255|73238.9|73217.3|73199.9|794
1657261200000|2022-07-08 06:20:00|73226.4|73206.4|73203.7|73188.7|73229.4|73211.9|73203.3|73186.3|698
1657261500000|2022-07-08 06:25:00|73203.9|73188.9|73184.8|73164.8|73208.2|73190.7|73169.6|73154.6|761
1657261800000|2022-07-08 06:30:00|73184.7|73164.7|73190.4|73175.4|73199.1|73181.9|73178.2|73162.4|781
1657262100000|2022-07-08 06:35:00|73192.1|73177.1|73180.9|73165.9|73199.6|73182.7|73174.3|73156.6|807
1657262400000|2022-07-08 06:40:00|73183.5|73163.5|73194.7|73174.7|73216.4|73200.9|73173.9|73158.9|785
1657262700000|2022-07-08 06:45:00|73193.5|73173.5|73209.2|73189.2|73214.3|73195.9|73184.3|73166.4|730
1657263000000|2022-07-08 06:50:00|73208.8|73188.8|73260.2|73245.2|73260.8|73245.8|73203|73184.7|837
1657263300000|2022-07-08 06:55:00|73259.9|73244.9|73244.8|73224.8|73260.7|73245.7|73222.5|73206.6|855
1657263600000|2022-07-08 07:00:00|73244.9|73224.9|73252.8|73237.8|73274.7|73259.4|73214.8|73194.8|954
1657263900000|2022-07-08 07:05:00|73254.7|73234.7|73314.3|73299.3|73314.3|73299.3|73245.3|73229|899
1657264200000|2022-07-08 07:10:00|73314.6|73299.6|73328.5|73308.5|73347.7|73330.3|73308.9|73291.9|1008
1657264500000|2022-07-08 07:15:00|73328.4|73308.4|73437|73417|73438.1|73423.1|73326.1|73308.3|999
1657264800000|2022-07-08 07:20:00|73439.3|73419.3|73447.4|73432.4|73483.9|73464.3|73432.3|73412.3|1091
1657265100000|2022-07-08 07:25:00|73447.3|73432.3|73587.7|73567.7|73608.9|73588.9|73437.1|73417.9|1051
1657265400000|2022-07-08 07:30:00|73587.3|73567.3|73632.4|73612.4|73633.8|73613.8|73541.8|73526|1086
1657265700000|2022-07-08 07:35:00|73632.3|73612.3|73761.5|73746.5|73790.2|73770.6|73623.2|73605.4|1072
1657266000000|2022-07-08 07:40:00|73763.9|73743.9|73850.1|73830.1|73890.5|73870.5|73701.8|73683.8|1115
1657266300000|2022-07-08 07:45:00|73850.3|73830.3|73753.6|73733.6|73850.3|73831.4|73748.7|73732.2|1064
1657266600000|2022-07-08 07:50:00|73753.5|73733.5|73674.8|73654.8|73768.5|73750.8|73674.8|73654.8|1057
1657266900000|2022-07-08 07:55:00|73672|73652|73623.3|73603.3|73693.6|73678.2|73596.3|73577|1074
1657267200000|2022-07-08 08:00:00|73619.7|73599.7|73633.8|73618.8|73688.8|73668.8|73615.3|73598|1048
1657267500000|2022-07-08 08:05:00|73633.5|73618.5|73637.8|73617.8|73669.8|73649.8|73586.8|73566.8|998
1657267800000|2022-07-08 08:10:00|73638.1|73618.1|73647.3|73632.3|73692.6|73673.9|73609.7|73593.4|1026
1657268100000|2022-07-08 08:15:00|73646.9|73631.9|73701|73681|73723.5|73706.1|73639.4|73622.3|978
1657268400000|2022-07-08 08:20:00|73695.1|73680.1|73764.9|73744.9|73784.5|73767.5|73688.9|73672.8|1064
1657268700000|2022-07-08 08:25:00|73765.2|73745.2|73691|73671|73768.1|73748.1|73665.8|73650.8|990
1657269000000|2022-07-08 08:30:00|73690.9|73670.9|73627.7|73607.7|73710|73691|73626.1|73606.7|951
1657269300000|2022-07-08 08:35:00|73627.6|73607.6|73654.8|73634.8|73689|73671.2|73601|73583.4|982
1657269600000|2022-07-08 08:40:00|73652.6|73637.6|73573.5|73553.5|73669.6|73651.8|73554|73534.1|979
1657269900000|2022-07-08 08:45:00|73572.5|73552.5|73596.3|73576.3|73612.1|73594.4|73546.5|73526.6|994
1657270200000|2022-07-08 08:50:00|73596.1|73576.1|73583.8|73563.8|73618.3|73598.3|73582.5|73562.5|955
1657270500000|2022-07-08 08:55:00|73583.6|73563.6|73591.3|73571.3|73615.1|73595.1|73573|73553.8|956
1657270800000|2022-07-08 09:00:00|73591.2|73571.2|73599.2|73579.2|73613.8|73595.2|73570.5|73554.3|954
1657271100000|2022-07-08 09:05:00|73599|73579|73621.3|73601.3|73655.3|73635.3|73594.1|73574.1|914
1657271400000|2022-07-08 09:10:00|73620.9|73600.9|73627|73607|73638|73618.2|73611.7|73592.3|852
1657271700000|2022-07-08 09:15:00|73627.7|73607.7|73633.8|73613.8|73633.8|73614.6|73603.9|73584.2|819
1657272000000|2022-07-08 09:20:00|73633.7|73613.7|73611.9|73591.9|73636.2|73617.4|73605.6|73586.4|898
1657272300000|2022-07-08 09:25:00|73612.3|73592.3|73582|73562|73619.8|73601.8|73536|73516|916
1657272600000|2022-07-08 09:30:00|73581.6|73561.6|73559.4|73539.4|73593.9|73577.8|73552.3|73534.4|898
1657272900000|2022-07-08 09:35:00|73556.2|73541.2|73571.2|73551.2|73580.3|73562.8|73544.9|73525.9|898
1657273200000|2022-07-08 09:40:00|73571.3|73551.3|73553.3|73533.3|73581.7|73565.9|73535.4|73517.7|899
1657273500000|2022-07-08 09:45:00|73553|73533|73532.9|73512.9|73568.8|73549.6|73520.2|73503.1|886
1657273800000|2022-07-08 09:50:00|73533.3|73513.3|73540.5|73525.5|73546.7|73531.4|73516.1|73499|874
1657274100000|2022-07-08 09:55:00|73545.7|73530.7|73537.4|73522.4|73559.4|73544.4|73534.1|73519.1|909
1657274400000|2022-07-08 10:00:00|73536.8|73521.8|73523.2|73508.2|73562.9|73546.3|73515.5|73496.8|895
1657274700000|2022-07-08 10:05:00|73523.7|73508.7|73477.6|73462.6|73541.8|73523.8|73474.7|73456.6|875
1657275000000|2022-07-08 10:10:00|73480.5|73460.5|73480.8|73460.8|73499.2|73482.5|73469.2|73451.8|740
1657275300000|2022-07-08 10:15:00|73481|73461|73454.9|73439.9|73510|73490|73452.8|73437.8|910
1657275600000|2022-07-08 10:20:00|73455|73440|73438.8|73423.8|73482.9|73467.9|73415.7|73398.1|916
1657275900000|2022-07-08 10:25:00|73438.6|73423.6|73406.8|73386.8|73446.1|73426.5|73360.8|73344.5|926
1657276200000|2022-07-08 10:30:00|73403.2|73388.2|73389.4|73374.4|73431.9|73411.9|73388.1|73368.1|949
1657276500000|2022-07-08 10:35:00|73389.2|73374.2|73401.4|73381.4|73431.4|73413.1|73373.1|73353.1|883
1657276800000|2022-07-08 10:40:00|73399.8|73379.8|73340.2|73320.2|73409.4|73390.1|73336.1|73317.4|847
1657277100000|2022-07-08 10:45:00|73338.9|73318.9|73367.7|73347.7|73387.5|73368.2|73326|73306.7|886
1657277400000|2022-07-08 10:50:00|73367.3|73347.3|73372.7|73352.7|73382.1|73362.1|73353.2|73336.4|837
1657277700000|2022-07-08 10:55:00|73373|73353|73418.1|73398.1|73423|73403|73371|73351|944
1657278000000|2022-07-08 11:00:00|73417.7|73397.7|73357.4|73337.4|73417.9|73400.3|73354.7|73335|990
1657278300000|2022-07-08 11:05:00|73357.1|73337.1|73371.9|73351.9|73400.6|73380.6|73356|73336|910
1657278600000|2022-07-08 11:10:00|73372|73352|73383.8|73363.8|73386.7|73368.6|73350.5|73330.5|857
1657278900000|2022-07-08 11:15:00|73381.9|73361.9|73390.3|73370.3|73414.2|73396.3|73373.4|73355.8|786
1657279200000|2022-07-08 11:20:00|73390.2|73370.2|73394.6|73374.6|73420.4|73403.4|73383.1|73363.1|967
1657279500000|2022-07-08 11:25:00|73394.2|73374.2|73415.1|73395.1|73435.7|73417.2|73390.2|73370.2|925
1657279800000|2022-07-08 11:30:00|73415.6|73395.6|73367.8|73347.8|73428.5|73411.5|73366.4|73347.8|931
1657280100000|2022-07-08 11:35:00|73368|73348|73370.5|73350.5|73383.4|73364.6|73350.1|73332.8|848
1657280400000|2022-07-08 11:40:00|73368.1|73353.1|73350.7|73335.7|73385.7|73368.1|73350.7|73332.9|899
1657280700000|2022-07-08 11:45:00|73352.9|73332.9|73286.2|73266.2|73366.8|73349.4|73286.2|73266.2|955
1657281000000|2022-07-08 11:50:00|73286.6|73266.6|73297.5|73277.5|73324.5|73304.5|73283.7|73264.2|945
1657281300000|2022-07-08 11:55:00|73298.5|73278.5|73328.1|73313.1|73344.5|73326.4|73264.2|73249.2|908
1657281600000|2022-07-08 12:00:00|73328|73313|73301.4|73281.4|73342.7|73325.1|73301.1|73281.1|920
1657281900000|2022-07-08 12:05:00|73301.6|73281.6|73281|73266|73328.5|73312.4|73276.8|73260.3|831
1657282200000|2022-07-08 12:10:00|73280.5|73265.5|73240.9|73220.9|73284.8|73267.8|73197.8|73182.8|1000
1657282500000|2022-07-08 12:15:00|73237.7|73217.7|73232.6|73212.6|73241.8|73224.7|73201.7|73184.8|948
1657282800000|2022-07-08 12:20:00|73232.9|73212.9|73279.3|73259.3|73279.3|73262.8|73219.3|73199.3|940
1657283100000|2022-07-08 12:25:00|73277.1|73257.1|73310.6|73276.1|73329.2|73284.5|73239.4|73219.4|927
1657283400000|2022-07-08 12:30:00|73299.6|73276.5|73305.8|73285.8|73561|73541|73299.6|73275.5|1159
1657283700000|2022-07-08 12:35:00|73305|73285|73399.2|73379.2|73438.1|73418.1|73254.4|73234.4|1167
1657284000000|2022-07-08 12:40:00|73398.4|73378.4|73450.3|73430.3|73487.7|73471|73396.7|73376.7|1153
1657284300000|2022-07-08 12:45:00|73451.4|73431.4|73565.4|73545.4|73566.2|73546.2|73438.4|73418.4|1121
1657284600000|2022-07-08 12:50:00|73566.8|73546.8|73457.8|73437.8|73582.7|73562.7|73419.5|73399.5|1135
1657284900000|2022-07-08 12:55:00|73456.7|73436.7|73386|73366|73459.9|73439.9|73361.5|73341.5|1076
1657285200000|2022-07-08 13:00:00|73384.6|73364.6|73358.7|73338.7|73390|73370|73286.8|73266.8|1122
1657285500000|2022-07-08 13:05:00|73358|73338|73333.1|73313.1|73374.9|73354.9|73304.3|73284.3|1060
1657285800000|2022-07-08 13:10:00|73333.7|73313.7|73305.8|73285.8|73385|73365|73305.3|73285.3|1085
1657286100000|2022-07-08 13:15:00|73305.7|73285.7|73315.4|73295.4|73327.6|73309|73270.4|73250.4|1110
1657286400000|2022-07-08 13:20:00|73314.1|73294.1|73293.4|73273.4|73331.1|73311.1|73274.4|73254.4|1089
1657286700000|2022-07-08 13:25:00|73293.2|73273.2|73225.2|73205.2|73296.6|73276.6|73198.1|73178.1|1077
1657287000000|2022-07-08 13:30:00|73225.5|73205.5|73295.4|73275.4|73322.3|73302.3|73179.3|73159.3|1133
1657287300000|2022-07-08 13:35:00|73294.8|73274.8|73150.2|73130.2|73297.6|73277.6|73132.2|73112.2|1110
1657287600000|2022-07-08 13:40:00|73150|73130|73223|73203|73230.2|73211.2|73133.3|73113.3|1092
1657287900000|2022-07-08 13:45:00|73222.7|73202.7|73332.9|73312.9|73344.4|73324.4|73218.2|73198.2|1047
1657288200000|2022-07-08 13:50:00|73333|73313|73429.2|73409.2|73429.2|73409.2|73331.2|73311.2|1144
1657288500000|2022-07-08 13:55:00|73427.2|73407.2|73379.9|73359.9|73446.3|73426.3|73351.5|73331.5|1051
1657288800000|2022-07-08 14:00:00|73376.2|73356.2|73320.5|73300.5|73435.7|73415.7|73319.8|73299.8|1094
1657289100000|2022-07-08 14:05:00|73322.3|73302.3|73298.4|73278.4|73337.3|73317.3|73286.1|73266.1|1013
1657289400000|2022-07-08 14:10:00|73297.9|73277.9|73210.9|73190.9|73307.7|73287.7|73193.3|73173.3|1064
1657289700000|2022-07-08 14:15:00|73209.4|73189.4|73204.7|73189.7|73252.3|73232.3|73191.3|73173.4|973
1657290000000|2022-07-08 14:20:00|73204.3|73189.3|73235|73215|73240.9|73220.9|73190.3|73170.3|985
1657290300000|2022-07-08 14:25:00|73235.2|73215.2|73223.1|73208.1|73246|73226|73197|73177|877
1657290600000|2022-07-08 14:30:00|73222.9|73207.9|73161|73141|73226.7|73208.9|73151.1|73131.1|1017
1657290900000|2022-07-08 14:35:00|73161.3|73141.3|73157|73137|73169.3|73149.3|73126.2|73106.2|973
1657291200000|2022-07-08 14:40:00|73156.9|73136.9|73131.1|73111.1|73176.1|73156.1|73124.3|73104.3|972
1657291500000|2022-07-08 14:45:00|73130.7|73110.7|73210|73190|73211.5|73191.5|73120.9|73100.9|974
1657291800000|2022-07-08 14:50:00|73206.2|73186.2|73159.1|73139.1|73208|73188|73138.4|73118.4|1048
1657292100000|2022-07-08 14:55:00|73158.8|73138.8|73158.4|73138.4|73170.9|73153.3|73100.6|73080.6|1006
1657292400000|2022-07-08 15:00:00|73159|73139|73058.2|73038.2|73177|73157|73058.1|73038.1|1005
1657292700000|2022-07-08 15:05:00|73058.9|73038.9|73079.4|73059.4|73086.9|73067.6|73052.6|73032.6|951
1657293000000|2022-07-08 15:10:00|73079.6|73059.6|73064.3|73044.3|73102.8|73082.8|73040.7|73020.7|928
1657293300000|2022-07-08 15:15:00|73065.9|73045.9|73120.8|73100.8|73125.6|73108.1|73051.3|73031.3|933
1657293600000|2022-07-08 15:20:00|73119.9|73099.9|73131|73111|73139.7|73119.7|73090.9|73074.2|982
1657293900000|2022-07-08 15:25:00|73130.3|73110.3|73083.1|73063.1|73132|73112|73062.1|73042.1|978
1657294200000|2022-07-08 15:30:00|73081.1|73061.1|73110|73090|73116.1|73096.1|73081.1|73061.1|969
1657294500000|2022-07-08 15:35:00|73110.2|73090.2|73083.2|73063.2|73111.9|73091.9|73070.6|73050.6|936
1657294800000|2022-07-08 15:40:00|73082.5|73062.5|73070.9|73050.9|73137.5|73117.5|73070.9|73050.9|955
1657295100000|2022-07-08 15:45:00|73070.8|73050.8|73160.4|73140.4|73161.6|73141.6|73070|73050|975
1657295400000|2022-07-08 15:50:00|73160.3|73140.3|73124.3|73104.3|73160.3|73140.3|73113.8|73093.8|937
1657295700000|2022-07-08 15:55:00|73124.7|73104.7|73127.9|73107.9|73149.7|73129.7|73115.8|73095.8|781
1657296000000|2022-07-08 16:00:00|73127.2|73107.2|73176.1|73156.1|73186.6|73167.7|73124|73104|863
1657296300000|2022-07-08 16:05:00|73176.8|73156.8|73155.2|73135.2|73190.1|73172.9|73151.3|73131.3|726
1657296600000|2022-07-08 16:10:00|73155.3|73135.3|73191.2|73171.2|73195.9|73178.2|73149.1|73129.1|738
1657296900000|2022-07-08 16:15:00|73191.6|73171.6|73197.1|73177.1|73200.9|73180.9|73179.4|73159.4|868
1657297200000|2022-07-08 16:20:00|73197|73177|73212.4|73192.4|73222.1|73203.9|73184|73164|698
1657297500000|2022-07-08 16:25:00|73212.3|73192.3|73246.7|73226.7|73252|73234|73210.3|73190.8|795
1657297800000|2022-07-08 16:30:00|73244.6|73229.6|73247.9|73232.9|73268.8|73252.4|73237|73220.9|819
1657298100000|2022-07-08 16:35:00|73248|73233|73242.9|73227.9|73252.8|73237.8|73214.7|73196.8|811
1657298400000|2022-07-08 16:40:00|73242.5|73227.5|73235.9|73220.9|73257|73242|73234|73218.1|857
1657298700000|2022-07-08 16:45:00|73237.9|73222.9|73220.5|73205.5|73244.9|73227.9|73219.9|73204.9|725
1657299000000|2022-07-08 16:50:00|73220.2|73205.2|73194.8|73179.8|73235.5|73219.3|73194.3|73179.3|821
1657299300000|2022-07-08 16:55:00|73194.5|73179.5|73201.5|73186.5|73215.8|73199.6|73180.2|73165.1|766
1657299600000|2022-07-08 17:00:00|73201.4|73186.4|73225.7|73210.7|73229.5|73212.9|73190.6|73172|831
1657299900000|2022-07-08 17:05:00|73224.6|73209.6|73188.4|73173.4|73226|73209.6|73188.3|73171.9|782
1657300200000|2022-07-08 17:10:00|73188.5|73173.5|73174.6|73159.6|73189.7|73174.7|73163.7|73146.7|753
1657300500000|2022-07-08 17:15:00|73174.5|73159.5|73186|73171|73192|73177|73164.5|73149.5|706
1657300800000|2022-07-08 17:20:00|73185.1|73170.1|73205.3|73190.3|73209.7|73193.2|73184.7|73167.4|786
1657301100000|2022-07-08 17:25:00|73205.5|73190.5|73197.5|73182.5|73210.2|73192.8|73187.9|73170.8|762
1657301400000|2022-07-08 17:30:00|73197.1|73182.1|73204.8|73189.8|73207.3|73189.9|73192.1|73173.8|668
1657301700000|2022-07-08 17:35:00|73205.1|73190.1|73219.4|73199.4|73232.3|73215.3|73200.3|73181.6|752
1657302000000|2022-07-08 17:40:00|73218.9|73198.9|73207.2|73192.2|73220.7|73200.9|73197.5|73178.1|701
1657302300000|2022-07-08 17:45:00|73207.4|73192.4|73206.7|73191.7|73219.5|73202.9|73199.2|73184|588
1657302600000|2022-07-08 17:50:00|73207.1|73192.1|73214.8|73199.8|73216.4|73200.3|73196.2|73181.1|520
1657302900000|2022-07-08 17:55:00|73217.1|73197.1|73213.7|73198.7|73224|73209|73211.6|73196.6|493
1657303200000|2022-07-08 18:00:00|73213.6|73198.6|73206.4|73191.4|73215.3|73200.3|73199.8|73184.8|629
1657303500000|2022-07-08 18:05:00|73206.3|73191.3|73189.3|73174.3|73212.7|73194.4|73189.3|73172.4|516
1657303800000|2022-07-08 18:10:00|73189.4|73174.4|73191.5|73176.5|73196.8|73179.2|73179.5|73164.5|523
1657304100000|2022-07-08 18:15:00|73191.6|73176.6|73192|73177|73201|73183.5|73185.9|73169|515
1657304400000|2022-07-08 18:20:00|73192.7|73177.7|73197|73182|73200|73185|73182.2|73165.5|482
1657304700000|2022-07-08 18:25:00|73197.1|73182.1|73186.6|73171.6|73202.5|73185.6|73186.4|73169.3|513
1657305000000|2022-07-08 18:30:00|73186.3|73171.3|73184.5|73169.5|73189.3|73171.9|73173.7|73157.1|519
1657305300000|2022-07-08 18:35:00|73184.1|73169.1|73173.1|73158.1|73189.4|73172.4|73163.3|73146.6|577
1657305600000|2022-07-08 18:40:00|73173.3|73158.3|73161.5|73141.5|73180.1|73162.2|73154.3|73137.5|517
1657305900000|2022-07-08 18:45:00|73161.3|73141.3|73152|73137|73182.6|73165.1|73150.5|73134.2|705
1657306200000|2022-07-08 18:50:00|73151.9|73136.9|73149.2|73134.2|73151.9|73136.9|73127.1|73108.8|707
1657306500000|2022-07-08 18:55:00|73149.3|73134.3|73154|73139|73170.1|73152.5|73142.8|73124.5|717
1657306800000|2022-07-08 19:00:00|73153.8|73138.8|73133.4|73113.4|73171.1|73153.8|73130.1|73111.4|780
1657307100000|2022-07-08 19:05:00|73133|73113|73150.9|73130.9|73154.5|73137.3|73128.2|73110.7|706
1657307400000|2022-07-08 19:10:00|73151|73131|73152.5|73132.5|73158.2|73139.6|73141.8|73122.7|665
1657307700000|2022-07-08 19:15:00|73148.4|73133.4|73146.8|73126.8|73154.2|73134.7|73139.7|73121.2|605
1657308000000|2022-07-08 19:20:00|73147.2|73127.2|73144.2|73124.2|73155.6|73135.6|73135.1|73116.6|622
1657308300000|2022-07-08 19:25:00|73143.7|73123.7|73146.4|73126.4|73162.2|73145|73138|73120.6|551
1657308600000|2022-07-08 19:30:00|73146.7|73126.7|73155.9|73135.9|73162.1|73144.4|73144|73126.3|629
1657308900000|2022-07-08 19:35:00|73155.8|73135.8|73146.7|73126.7|73161.1|73143.6|73143.5|73123.5|563
1657309200000|2022-07-08 19:40:00|73146.8|73126.8|73139.7|73119.7|73151.9|73132.9|73135.5|73118.5|509
1657309500000|2022-07-08 19:45:00|73140.5|73120.5|73122.8|73102.8|73146.2|73126.2|73120.5|73102.8|524
1657309800000|2022-07-08 19:50:00|73127.7|73107.7|73126.8|73106.8|73130.6|73115.6|73117.7|73097.8|662
1657310100000|2022-07-08 19:55:00|73126.6|73106.6|73127.2|73107.2|73145.6|73127.7|73125|73106.4|646
1657310400000|2022-07-08 20:00:00|73128.6|73108.6|73112.9|73092.9|73131.2|73112.5|73108.2|73088.2|305
1657310700000|2022-07-08 20:05:00|73112.5|73092.5|73116.3|73096.3|73120.6|73100.6|73101.9|73081.9|105
1657311000000|2022-07-08 20:10:00|73119.7|73099.7|73120.2|73100.2|73120.5|73100.5|73098.9|73078.9|318
1657311300000|2022-07-08 20:15:00|73118.6|73098.6|73126.6|73106.6|73139.4|73119.4|73113.4|73093.4|234
1657311600000|2022-07-08 20:20:00|73126.7|73106.7|73113.1|73093.1|73128.8|73108.8|73105.5|73085.5|192
1657311900000|2022-07-08 20:25:00|73114.1|73094.1|73088.9|73068.9|73117.8|73097.8|73087.1|73067.1|377
1657312200000|2022-07-08 20:30:00|73087.7|73067.7|73089.6|73069.6|73093.9|73073.9|73087.6|73067.6|282
1657312500000|2022-07-08 20:35:00|73089.7|73069.7|73101.3|73081.3|73102|73082|73088.5|73068.5|311
1657312800000|2022-07-08 20:40:00|73101.9|73081.9|73092.7|73072.7|73104.5|73084.5|73091|73071|344
1657313100000|2022-07-08 20:45:00|73093.6|73073.6|73092.9|73072.9|73099.4|73079.4|73084.5|73064.5|330
1657313400000|2022-07-08 20:50:00|73088.7|73068.7|73089.7|73069.7|73093.7|73073.7|73085.6|73065.6|286
1657313700000|2022-07-08 20:55:00|73089.1|73069.1|73068.2|73048.2|73093.8|73073.8|73063.6|73019|251
1657483200000|2022-07-10 20:00:00|73156.5|73126.5|73156.5|73126.5|73174.5|73144.5|73156.5|73126.5|4
1657483500000|2022-07-10 20:05:00|73174.5|73144.5|73156.5|73126.5|73174.5|73144.5|73156.5|73126.5|4
1657484100000|2022-07-10 20:15:00|73170.8|73079.9|73170.8|73079.9|73170.8|73079.9|73170.8|73079.9|1
1657484400000|2022-07-10 20:20:00|73171|73080|73174.5|73144.5|73176.5|73144.5|73171|73080|3
1657485000000|2022-07-10 20:30:00|73169.9|73055.9|73177.7|73063.7|73177.7|73068.1|73161|73055.9|5
1657485300000|2022-07-10 20:35:00|73169.5|73055.5|73163.5|73049.5|73169.5|73055.5|73163.5|73049.5|2
1657485600000|2022-07-10 20:40:00|73167.7|73068.7|73163.5|73049.5|73167.7|73068.7|73161.9|73049.5|3
1657485900000|2022-07-10 20:45:00|73130|73016|73130|73016|73130|73016|73130|73016|1
1657486200000|2022-07-10 20:50:00|73161.9|73068.1|73160.9|73067.1|73174.8|73068.1|73160.9|73060.8|4
1657486500000|2022-07-10 20:55:00|73130|73016|73167.7|73068.7|73167.7|73068.7|73130|73016|6
1657486800000|2022-07-10 21:00:00|73130|73016|73126.8|73022.8|73130|73022.8|73125|73016|3
1657487100000|2022-07-10 21:05:00|73137.8|73074.1|73137.8|73092.8|73154|73110|73136.1|73072.4|49
1657487400000|2022-07-10 21:10:00|73138|73093|73140.8|73065.7|73165.7|73093|73115.2|73043|139
1657487700000|2022-07-10 21:15:00|73140|73070.6|73109.5|73064.4|73154.6|73083.7|73104.6|73048.4|158
1657488000000|2022-07-10 21:20:00|73114.4|73066.8|73110.7|73067.4|73135.3|73074.5|73104.6|73058.8|53
1657488300000|2022-07-10 21:25:00|73104.6|73072.4|73107.8|73072.3|73120.6|73073.9|73104.6|73063.8|44
1657488600000|2022-07-10 21:30:00|73108.2|73065.2|73111|73069.7|73119.5|73076.4|73104.6|73059.3|43
1657488900000|2022-07-10 21:35:00|73118.9|73075.6|73115.6|73075.7|73119.1|73076.4|73104.6|73064.7|22
1657489200000|2022-07-10 21:40:00|73118.7|73075.9|73116.1|73074|73135.8|73083.9|73105.1|73060.3|87
1657489500000|2022-07-10 21:45:00|73118.6|73081.7|73115.2|73080.4|73133.4|73083.3|73106.8|73047.1|258
1657489800000|2022-07-10 21:50:00|73116.6|73078.8|73108.2|73051.7|73118.8|73088.4|73095.8|73029|229
1657490100000|2022-07-10 21:55:00|73105|73063.1|73120.9|73064.7|73135.1|73084.6|73094.9|72997.5|173
1657490400000|2022-07-10 22:00:00|73157.1|73113|73133.1|73098.5|73158.8|73123.1|73119.3|73088.6|480
1657490700000|2022-07-10 22:05:00|73128.2|73103.2|73136.3|73113|73143|73113.7|73095.4|73059.2|436
1657491000000|2022-07-10 22:10:00|73138.8|73110.3|73144.7|73118|73185.6|73155|73135.3|73099.3|532
1657491300000|2022-07-10 22:15:00|73145.2|73117.8|73102.4|73071.3|73150.9|73120.7|73092.1|73064.1|648
1657491600000|2022-07-10 22:20:00|73103.5|73071.1|73125.9|73105.9|73139.6|73111.5|73096.6|73067.2|594
1657491900000|2022-07-10 22:25:00|73124.4|73104.4|73157.9|73123.6|73160|73131.2|73096.4|73064.6|585
1657492200000|2022-07-10 22:30:00|73156.9|73125|73156.1|73128.8|73159.7|73131.7|73133|73107.5|595
1657492500000|2022-07-10 22:35:00|73156.8|73127.6|73141.2|73121.2|73165.8|73137.6|73136|73108.7|563
1657492800000|2022-07-10 22:40:00|73141.4|73121.4|73145.3|73125.3|73160.2|73134.1|73137.5|73112|497
1657493100000|2022-07-10 22:45:00|73145.5|73125.5|73155|73135|73170.5|73137|73140.7|73118|475
1657493400000|2022-07-10 22:50:00|73155.2|73135.2|73158.5|73134.4|73173.3|73148.7|73150.2|73126.4|642
1657493700000|2022-07-10 22:55:00|73158.6|73134.6|73152.3|73127.5|73162|73139.1|73149.8|73126.1|563
1657494000000|2022-07-10 23:00:00|73152.4|73128.3|73163.6|73143.6|73176.1|73153.2|73150.6|73128.2|647
1657494300000|2022-07-10 23:05:00|73163.4|73143.4|73155.6|73135.6|73163.6|73143.6|73153.1|73132.9|438
1657494600000|2022-07-10 23:10:00|73155.8|73135.8|73148|73125.6|73164.3|73144.3|73146.3|73122.5|475
1657494900000|2022-07-10 23:15:00|73147.1|73127.1|73172.9|73152.9|73174.4|73154.4|73147.1|73125.7|593
1657495200000|2022-07-10 23:20:00|73172.7|73152.7|73198.7|73178.7|73201.2|73181.2|73171.2|73151.2|577
1657495500000|2022-07-10 23:25:00|73199|73179|73185.9|73165.9|73199|73179|73178.9|73158.9|543
1657495800000|2022-07-10 23:30:00|73185.1|73165.1|73180.4|73160.4|73188|73168|73170.5|73150.5|628
1657496100000|2022-07-10 23:35:00|73180.6|73160.6|73203.4|73183.4|73205.9|73185.9|73180.4|73160.4|576
1657496400000|2022-07-10 23:40:00|73202.9|73182.9|73187.4|73167.4|73202.9|73182.9|73183.4|73163.4|562
1657496700000|2022-07-10 23:45:00|73186.8|73166.8|73191.6|73171.6|73194.7|73174.7|73181.4|73161.4|579
1657497000000|2022-07-10 23:50:00|73192.1|73172.1|73203.4|73183.4|73216.7|73196.7|73187.8|73167.8|681
1657497300000|2022-07-10 23:55:00|73203|73183|73208.7|73188.7|73224.4|73204.4|73200.1|73180.1|691
1657497600000|2022-07-11 00:00:00|73208.9|73188.9|73240.1|73220.1|73246.1|73227.5|73205.1|73187.4|956
1657497900000|2022-07-11 00:05:00|73239.2|73219.2|73222.3|73202.3|73240|73220|73209.3|73190.6|801
1657498200000|2022-07-11 00:10:00|73222.2|73202.2|73262.1|73242.1|73268.9|73248.9|73216.8|73198.3|781
1657498500000|2022-07-11 00:15:00|73262|73242|73262.3|73242.3|73272.3|73254.2|73241.4|73221.4|850
1657498800000|2022-07-11 00:20:00|73262.5|73242.5|73279.8|73259.8|73280.6|73262.5|73254.2|73234.2|776
1657499100000|2022-07-11 00:25:00|73279.9|73259.9|73276.7|73256.7|73285.4|73268.2|73260.2|73243.1|765
1657499400000|2022-07-11 00:30:00|73276.6|73256.6|73271.3|73251.3|73285.1|73267.1|73243.1|73226.6|818
1657499700000|2022-07-11 00:35:00|73270.9|73250.9|73286.1|73266.1|73287.1|73269.2|73261.9|73241.9|664
1657500000000|2022-07-11 00:40:00|73286.7|73266.7|73282.7|73262.7|73291.2|73272|73275.4|73255.8|613
1657500300000|2022-07-11 00:45:00|73282.1|73262.1|73287.9|73267.9|73287.9|73268.5|73267.4|73247.4|567
1657500600000|2022-07-11 00:50:00|73287.8|73267.8|73280.9|73260.9|73302.8|73285.1|73274.4|73254.4|780
1657500900000|2022-07-11 00:55:00|73283.8|73263.8|73298.9|73278.9|73307.5|73287.5|73275|73255|644
1657501200000|2022-07-11 01:00:00|73299|73279|73345.4|73325.4|73345.4|73325.4|73292.7|73272.7|807
1657501500000|2022-07-11 01:05:00|73345|73325|73350.3|73330.3|73361.5|73344.1|73327.1|73309.2|794
1657501800000|2022-07-11 01:10:00|73350.4|73330.4|73323.8|73303.8|73352.3|73334.3|73319.2|73301.1|702
1657502100000|2022-07-11 01:15:00|73326.7|73306.7|73336.8|73321.8|73361.9|73341.9|73326.7|73306.7|838
1657502400000|2022-07-11 01:20:00|73336.4|73321.4|73348.6|73328.6|73362.1|73344.4|73332.9|73314.9|860
1657502700000|2022-07-11 01:25:00|73348.3|73328.3|73350.1|73330.1|73357|73337.6|73331.9|73314.5|801
1657503000000|2022-07-11 01:30:00|73349.3|73329.3|73354.4|73339.4|73366.1|73348.5|73347.2|73327.2|861
1657503300000|2022-07-11 01:35:00|73354.6|73339.6|73377|73357|73381.2|73362.5|73354.3|73336.9|854
1657503600000|2022-07-11 01:40:00|73377.9|73357.9|73409.2|73389.2|73421.4|73401.4|73377.6|73357.9|870
1657503900000|2022-07-11 01:45:00|73408.8|73388.8|73426.9|73406.9|73430.6|73410.6|73408.8|73388.8|629
1657504200000|2022-07-11 01:50:00|73427.3|73407.3|73428.8|73408.8|73439.7|73420.4|73423.2|73403.2|692
1657504500000|2022-07-11 01:55:00|73429|73409|73405.8|73385.8|73434.5|73416|73396.9|73376.9|776
1657504800000|2022-07-11 02:00:00|73406.1|73386.1|73408.5|73388.5|73410.4|73390.4|73384.8|73366.4|881
1657505100000|2022-07-11 02:05:00|73407.3|73392.3|73381.4|73361.4|73410.2|73392.9|73370.2|73354.1|697
1657505400000|2022-07-11 02:10:00|73382.3|73362.3|73394.3|73374.3|73396.6|73379.2|73361.7|73344.3|767
1657505700000|2022-07-11 02:15:00|73394.4|73374.4|73389.6|73369.6|73402.8|73385.5|73381.6|73364.4|679
1657506000000|2022-07-11 02:20:00|73389.7|73369.7|73363.7|73343.7|73400|73380|73355.9|73338.5|761
1657506300000|2022-07-11 02:25:00|73363.6|73343.6|73352.3|73332.3|73366.5|73348.5|73349.1|73331.6|650
1657506600000|2022-07-11 02:30:00|73352.4|73332.4|73315.1|73295.1|73354.3|73335.8|73311.5|73293.6|813
1657506900000|2022-07-11 02:35:00|73315.5|73295.5|73323.7|73303.7|73337.4|73318.1|73310.8|73292.8|738
1657507200000|2022-07-11 02:40:00|73323.4|73303.4|73350.7|73330.7|73369.8|73352.8|73322.8|73302.8|784
1657507500000|2022-07-11 02:45:00|73350.3|73330.3|73355.4|73340.4|73370.8|73352.9|73345.2|73327.3|744
1657507800000|2022-07-11 02:50:00|73355.5|73340.5|73347.5|73332.5|73363.6|73344.3|73346.4|73330|688
1657508100000|2022-07-11 02:55:00|73347.3|73332.3|73333.7|73313.7|73358.4|73340.3|73327.6|73309.1|657
1657508400000|2022-07-11 03:00:00|73333.2|73313.2|73315.1|73295.1|73333.4|73315.6|73313.9|73295.1|642
1657508700000|2022-07-11 03:05:00|73315.3|73295.3|73295.9|73275.9|73323.7|73304.9|73284.6|73267.7|601
1657509000000|2022-07-11 03:10:00|73296.1|73276.1|73310.6|73290.6|73314.3|73295.9|73284|73265.8|704
1657509300000|2022-07-11 03:15:00|73310.9|73290.9|73317.4|73297.4|73321.6|73302.5|73307|73289.7|631
1657509600000|2022-07-11 03:20:00|73317.5|73297.5|73309.1|73289.1|73319.1|73302.1|73288.6|73271|659
1657509900000|2022-07-11 03:25:00|73309.6|73289.6|73314.5|73294.5|73323|73305.3|73307.4|73289|648
1657510200000|2022-07-11 03:30:00|73314.4|73294.4|73340.9|73320.9|73345.2|73326.8|73309.7|73291.5|700
1657510500000|2022-07-11 03:35:00|73341.6|73321.6|73336.6|73316.6|73341.6|73324.4|73327.3|73307.3|594
1657510800000|2022-07-11 03:40:00|73337.4|73317.4|73348.5|73328.5|73351.2|73333.7|73334.8|73314.8|477
1657511100000|2022-07-11 03:45:00|73348.6|73328.6|73337.8|73317.8|73348.8|73328.8|73331.2|73314.1|477
1657511400000|2022-07-11 03:50:00|73337.6|73317.6|73355.3|73340.3|73360.8|73342.7|73327.9|73310.9|465
1657511700000|2022-07-11 03:55:00|73356.7|73336.7|73334.4|73314.4|73359|73340.9|73333.9|73313.9|513
1657512000000|2022-07-11 04:00:00|73334.5|73314.5|73330.6|73310.6|73345.3|73326|73323.2|73305.2|669
1657512300000|2022-07-11 04:05:00|73330.8|73310.8|73328.5|73308.5|73332.6|73312.6|73311.2|73292.3|553
1657512600000|2022-07-11 04:10:00|73329.2|73309.2|73304.6|73284.6|73330.2|73313.9|73299.3|73279.7|599
1657512900000|2022-07-11 04:15:00|73305|73285|73309.5|73289.5|73312.9|73292.9|73298.1|73278.1|636
1657513200000|2022-07-11 04:20:00|73310.4|73290.4|73323.5|73308.5|73334.1|73316.2|73307.8|73288.9|802
1657513500000|2022-07-11 04:25:00|73323.6|73308.6|73327.3|73307.3|73338.3|73318.3|73315.4|73298.2|642
1657513800000|2022-07-11 04:30:00|73326.6|73306.6|73305|73285|73330.4|73312.5|73301.5|73281.5|630
1657514100000|2022-07-11 04:35:00|73305.1|73285.1|73303.2|73283.2|73314.1|73295.2|73296.7|73276.7|575
1657514400000|2022-07-11 04:40:00|73303.1|73283.1|73317.2|73297.2|73317.9|73300.4|73297.4|73280.1|547
1657514700000|2022-07-11 04:45:00|73317.6|73297.6|73310.6|73295.6|73317.8|73299.4|73303.8|73285.6|486
1657515000000|2022-07-11 04:50:00|73310.7|73295.7|73320.2|73305.2|73342.1|73322.8|73310.6|73291.7|659
1657515300000|2022-07-11 04:55:00|73320.5|73305.5|73322.2|73302.2|73327.7|73311.6|73310.9|73294.1|600
1657515600000|2022-07-11 05:00:00|73323.2|73303.2|73344.2|73324.2|73346.5|73329|73321.9|73301.9|751
1657515900000|2022-07-11 05:05:00|73344.3|73324.3|73320.1|73300.1|73346.9|73328.3|73313.3|73293.8|685
1657516200000|2022-07-11 05:10:00|73320.3|73300.3|73329.9|73309.9|73332.3|73312.5|73317.1|73298.8|630
1657516500000|2022-07-11 05:15:00|73329.8|73309.8|73341|73321|73342.6|73324.4|73322.3|73303.3|645
1657516800000|2022-07-11 05:20:00|73340.8|73320.8|73319.6|73299.6|73346.3|73329.5|73315.8|73296.7|677
1657517100000|2022-07-11 05:25:00|73319.5|73299.5|73318.7|73298.7|73325.1|73307.5|73314.9|73296.7|580
1657517400000|2022-07-11 05:30:00|73318.6|73298.6|73353.4|73333.4|73354.9|73334.9|73316.9|73298.6|750
1657517700000|2022-07-11 05:35:00|73353.2|73333.2|73349.2|73329.2|73370.3|73353.1|73342.1|73325.4|653
1657518000000|2022-07-11 05:40:00|73349.4|73329.4|73353.8|73333.8|73361.3|73344.8|73343.5|73324.1|688
1657518300000|2022-07-11 05:45:00|73355.6|73335.6|73365.6|73345.6|73380.9|73365.6|73350.7|73333.4|722
1657518600000|2022-07-11 05:50:00|73362|73347|73398.7|73378.7|73414.3|73395.8|73361.9|73344.6|759
1657518900000|2022-07-11 05:55:00|73398.4|73378.4|73401.4|73381.4|73403.8|73385.6|73379|73359|761
1657519200000|2022-07-11 06:00:00|73398.3|73383.3|73384.7|73364.7|73409.9|73392.5|73379.3|73363.6|995
1657519500000|2022-07-11 06:05:00|73384|73364|73401.5|73386.5|73410.4|73392.8|73369.2|73350.9|913
1657519800000|2022-07-11 06:10:00|73402.5|73387.5|73421.2|73401.2|73423|73405.7|73385.4|73368.2|999
1657520100000|2022-07-11 06:15:00|73419.2|73404.2|73394|73379|73428.8|73410.2|73383.1|73366.9|987
1657520400000|2022-07-11 06:20:00|73394.2|73379.2|73435.4|73415.4|73436.8|73420.7|73392|73374.1|819
1657520700000|2022-07-11 06:25:00|73431.6|73416.6|73445.4|73425.4|73460.9|73441.5|73424.2|73406.1|875
1657521000000|2022-07-11 06:30:00|73445.2|73425.2|73423.8|73403.8|73446.9|73429.4|73410.3|73390.7|935
1657521300000|2022-07-11 06:35:00|73423.4|73403.4|73398.8|73383.8|73425.5|73408.1|73386.2|73366.2|888
1657521600000|2022-07-11 06:40:00|73398.9|73383.9|73444.7|73429.7|73448.8|73433.8|73398.9|73381.8|853
1657521900000|2022-07-11 06:45:00|73447|73427|73449.9|73429.9|73451|73435.7|73427|73408.8|730
1657522200000|2022-07-11 06:50:00|73447|73432|73516.9|73501.9|73542.6|73527.6|73447|73428.8|912
1657522500000|2022-07-11 06:55:00|73518.4|73503.4|73487.1|73472.1|73519.1|73503.4|73472.8|73454.6|885
1657522800000|2022-07-11 07:00:00|73488.4|73468.4|73510.6|73495.6|73538.8|73519.1|73469|73451.4|1008
1657523100000|2022-07-11 07:05:00|73513.2|73493.2|73432.6|73412.6|73514.3|73494.3|73414.9|73394.9|1045
1657523400000|2022-07-11 07:10:00|73434.4|73414.4|73479.6|73464.6|73479.6|73464.6|73425|73410|969
1657523700000|2022-07-11 07:15:00|73480|73465|73493.7|73473.7|73511|73492.1|73460.8|73443.6|944
1657524000000|2022-07-11 07:20:00|73491.5|73476.5|73523.2|73503.2|73548.2|73531.7|73487.5|73469.8|991
1657524300000|2022-07-11 07:25:00|73522.4|73507.4|73558.5|73538.5|73579.1|73559.1|73516|73498.1|940
1657524600000|2022-07-11 07:30:00|73558.9|73538.9|73529.2|73509.2|73570.4|73553.2|73519.4|73501.8|971
1657524900000|2022-07-11 07:35:00|73529.3|73509.3|73549.2|73529.2|73563.2|73545|73507.8|73491.7|954
1657525200000|2022-07-11 07:40:00|73548.6|73528.6|73560.4|73545.4|73563.9|73548.9|73519.2|73502.4|973
1657525500000|2022-07-11 07:45:00|73560.5|73545.5|73600.5|73585.5|73600.7|73585.5|73533|73515|854
1657525800000|2022-07-11 07:50:00|73600.3|73585.3|73632.7|73617.7|73648.9|73630.1|73599.4|73582.9|1016
1657526100000|2022-07-11 07:55:00|73633|73618|73609.5|73589.5|73634.7|73619.7|73587.9|73572.9|868
1657526400000|2022-07-11 08:00:00|73609.1|73589.1|73635.5|73620.5|73641.4|73623.4|73587.6|73571.9|984
1657526700000|2022-07-11 08:05:00|73637.7|73622.7|73619.3|73604.3|73640|73623.2|73601.4|73586.4|842
1657527000000|2022-07-11 08:10:00|73619.4|73604.4|73560|73545|73627.2|73610|73524.5|73509.5|955
1657527300000|2022-07-11 08:15:00|73560.2|73545.2|73535.8|73520.8|73591.4|73576.4|73531.2|73514.6|936
1657527600000|2022-07-11 08:20:00|73535.7|73520.7|73559.7|73539.7|73583.7|73566.9|73535.7|73520.1|1000
1657527900000|2022-07-11 08:25:00|73561|73541|73543.6|73523.6|73580|73560.4|73539.2|73520.5|900
1657528200000|2022-07-11 08:30:00|73543.9|73523.9|73493.9|73473.9|73546.3|73528.4|73490.8|73473|965
1657528500000|2022-07-11 08:35:00|73494.9|73479.9|73455.5|73435.5|73503.3|73485.6|73449.8|73433.3|907
1657528800000|2022-07-11 08:40:00|73455.4|73435.4|73472|73457|73493.5|73476.4|73452.4|73432.5|851
1657529100000|2022-07-11 08:45:00|73472.1|73457.1|73507.6|73487.6|73514.6|73496.5|73470.1|73452.6|915
1657529400000|2022-07-11 08:50:00|73504.1|73489.1|73500.1|73480.1|73517.5|73500.6|73489.8|73471.3|823
1657529700000|2022-07-11 08:55:00|73500.5|73480.5|73552.5|73532.5|73553.8|73534.5|73497.1|73478.4|897
1657530000000|2022-07-11 09:00:00|73552.4|73532.4|73540.3|73525.3|73563.7|73548.1|73527.2|73509.5|974
1657530300000|2022-07-11 09:05:00|73541|73526|73526.2|73506.2|73541.9|73526.7|73500.5|73481.4|817
1657530600000|2022-07-11 09:10:00|73527.1|73507.1|73531.7|73516.7|73538.1|73519.4|73501.8|73483.3|848
1657530900000|2022-07-11 09:15:00|73532.1|73517.1|73570.2|73550.2|73581.1|73564.8|73525.4|73506.9|865
1657531200000|2022-07-11 09:20:00|73570.3|73550.3|73545.7|73530.7|73582.2|73565.5|73545|73527.8|900
1657531500000|2022-07-11 09:25:00|73546.1|73531.1|73570.6|73555.6|73585.8|73569.6|73523.4|73505|871
1657531800000|2022-07-11 09:30:00|73573.4|73553.4|73592.9|73572.9|73623.5|73606.7|73558.4|73540.6|970
1657532100000|2022-07-11 09:35:00|73593.1|73573.1|73577|73562|73601.1|73585.5|73574.1|73557.4|837
1657532400000|2022-07-11 09:40:00|73576.7|73561.7|73635.3|73620.3|73642.5|73627.5|73543.8|73527.3|921
1657532700000|2022-07-11 09:45:00|73634.5|73619.5|73635.3|73620.3|73643.6|73627.1|73603.7|73588.7|859
1657533000000|2022-07-11 09:50:00|73636.2|73621.2|73643.4|73628.4|73662.5|73647.5|73631|73614.7|820
1657533300000|2022-07-11 09:55:00|73642.6|73627.6|73664.4|73649.4|73673.4|73656.7|73631.7|73616.7|867
1657533600000|2022-07-11 10:00:00|73667.3|73647.3|73678.8|73663.8|73682.8|73667|73659.7|73639.7|910
1657533900000|2022-07-11 10:05:00|73679.5|73664.5|73681.4|73666.4|73718.7|73700|73661.7|73645.8|873
1657534200000|2022-07-11 10:10:00|73681.5|73666.5|73663.9|73648.9|73689.6|73674.6|73653.3|73638.3|888
1657534500000|2022-07-11 10:15:00|73663.8|73648.8|73639.5|73624.5|73673.2|73657.6|73630.4|73613.2|775
1657534800000|2022-07-11 10:20:00|73639.2|73624.2|73637.4|73617.4|73639.2|73624.2|73612.4|73597.4|745
1657535100000|2022-07-11 10:25:00|73637.7|73617.7|73642.1|73622.1|73654.2|73636.6|73625.8|73609.7|741
1657535400000|2022-07-11 10:30:00|73641.8|73621.8|73652.9|73637.9|73675.3|73660.3|73630.6|73613.3|855
1657535700000|2022-07-11 10:35:00|73652.8|73637.8|73628.4|73613.4|73661.3|73644.9|73624.4|73608.6|753
1657536000000|2022-07-11 10:40:00|73630.2|73615.2|73588.1|73573.1|73633.8|73616.4|73583.4|73568.4|874
1657536300000|2022-07-11 10:45:00|73588.2|73573.2|73588.4|73573.4|73608|73593|73583.6|73566.3|828
1657536600000|2022-07-11 10:50:00|73587.7|73572.7|73621.3|73606.3|73625|73607.5|73583.7|73568.6|813
1657536900000|2022-07-11 10:55:00|73621.2|73606.2|73594.9|73579.9|73626.2|73610.6|73582.5|73566.7|851
1657537200000|2022-07-11 11:00:00|73597.3|73577.3|73586.8|73571.8|73605.8|73588.5|73578.9|73562.9|816
1657537500000|2022-07-11 11:05:00|73586.1|73571.1|73577.7|73562.7|73598.8|73580.8|73568.3|73550.1|822
1657537800000|2022-07-11 11:10:00|73577.6|73562.6|73590.5|73575.5|73592.1|73575.8|73555|73540|737
1657538100000|2022-07-11 11:15:00|73592.2|73577.2|73596.4|73581.4|73602|73584.5|73571.4|73556.4|821
1657538400000|2022-07-11 11:20:00|73596.6|73581.6|73653|73633|73654.1|73636.2|73589.4|73574.4|808
1657538700000|2022-07-11 11:25:00|73652.8|73632.8|73717.3|73697.3|73720.1|73702.9|73650.9|73632.4|867
1657539000000|2022-07-11 11:30:00|73714.4|73699.4|73712.3|73692.3|73721.8|73706.6|73680.2|73663.1|858
1657539300000|2022-07-11 11:35:00|73712.1|73692.1|73717.4|73702.4|73726.4|73706.5|73699.6|73681.2|835
1657539600000|2022-07-11 11:40:00|73716.9|73701.9|73745.3|73725.3|73753.9|73734.8|73710.2|73693.2|883
1657539900000|2022-07-11 11:45:00|73744.9|73724.9|73788.2|73768.2|73792.5|73773.6|73726|73709.7|916
1657540200000|2022-07-11 11:50:00|73789.2|73769.2|73805.7|73790.7|73809.5|73791.8|73769.1|73750.2|953
1657540500000|2022-07-11 11:55:00|73805.8|73790.8|73755.4|73735.4|73807|73792|73751.6|73735.3|873
1657540800000|2022-07-11 12:00:00|73756.8|73736.8|73776.6|73761.6|73776.6|73761.6|73721.8|73705.7|974
1657541100000|2022-07-11 12:05:00|73776.9|73761.9|73771.3|73756.3|73791.2|73775.5|73722.6|73707.3|908
1657541400000|2022-07-11 12:10:00|73769.5|73754.5|73700|73685|73771.9|73754.5|73697.1|73680.4|865
1657541700000|2022-07-11 12:15:00|73707.1|73687.1|73702.2|73682.2|73711.8|73694.4|73655.7|73638.7|950
1657542000000|2022-07-11 12:20:00|73698|73683|73691.2|73676.2|73703.1|73685.8|73662.1|73646.7|1001
1657542300000|2022-07-11 12:25:00|73693.4|73673.4|73758.4|73743.4|73760|73743.4|73682.2|73664.1|958
1657542600000|2022-07-11 12:30:00|73758.2|73743.2|73819.8|73804.8|73830.8|73811.8|73708.5|73691.6|1039
1657542900000|2022-07-11 12:35:00|73822.2|73807.2|73852.5|73832.5|73861.9|73844.5|73816.6|73799.2|1029
1657543200000|2022-07-11 12:40:00|73853|73833|73851.7|73836.7|73869.1|73852|73826.9|73808.3|980
1657543500000|2022-07-11 12:45:00|73853.9|73833.9|73830.1|73810.1|73874.2|73857.2|73827.7|73810.1|993
1657543800000|2022-07-11 12:50:00|73826.9|73811.9|73850.2|73830.2|73861.2|73843.5|73802.5|73784.8|985
1657544100000|2022-07-11 12:55:00|73850.3|73830.3|73826.9|73811.9|73868.4|73850.4|73786.3|73770.4|918
1657544400000|2022-07-11 13:00:00|73828.6|73808.6|73858.1|73838.1|73942.9|73922.9|73815|73797.5|1029
1657544700000|2022-07-11 13:05:00|73855.7|73840.7|73973.3|73953.3|73973.3|73955.6|73845.4|73827.5|1031
1657545000000|2022-07-11 13:10:00|73973.4|73953.4|74005.7|73990.7|74009.6|73992.3|73958.5|73943.5|1045
1657545300000|2022-07-11 13:15:00|74005.3|73990.3|73939.1|73919.1|74005.3|73990.3|73929.8|73912.9|922
1657545600000|2022-07-11 13:20:00|73939|73919|73939.5|73924.5|73975.2|73957|73923.1|73905.2|972
1657545900000|2022-07-11 13:25:00|73940.2|73925.2|73953.2|73933.2|74005.9|73988.9|73938.4|73919.3|987
1657546200000|2022-07-11 13:30:00|73952.5|73932.5|74003.5|73983.5|74006.8|73986.8|73936.9|73921.9|1100
1657546500000|2022-07-11 13:35:00|74003.2|73983.2|73997.2|73982.2|74020.3|74001.9|73965.2|73950.2|1090
1657546800000|2022-07-11 13:40:00|73998.7|73978.7|73979.8|73964.8|74025.1|74010.1|73979.8|73964.8|1052
1657547100000|2022-07-11 13:45:00|73980.6|73965.6|74003.8|73988.8|74034.4|74018.3|73980.6|73965.5|1060
1657547400000|2022-07-11 13:50:00|74005.3|73990.3|73940.2|73920.2|74018.4|74003.4|73935|73917.8|1070
1657547700000|2022-07-11 13:55:00|73940.8|73920.8|73908.8|73893.8|73959.1|73941.7|73863.8|73843.8|1084
1657548000000|2022-07-11 14:00:00|73911.6|73891.6|73911.8|73896.8|73952.9|73935.4|73898|73881.8|1086
1657548300000|2022-07-11 14:05:00|73912.1|73897.1|73880|73860|73926.5|73908.2|73865|73848.2|1044
1657548600000|2022-07-11 14:10:00|73880.1|73860.1|73892.5|73877.5|73895|73877.5|73824.2|73805.2|1044
1657548900000|2022-07-11 14:15:00|73894.5|73874.5|73912.7|73897.7|73918.3|73903.1|73856.5|73836.5|1049
1657549200000|2022-07-11 14:20:00|73913.7|73898.7|73943.5|73928.5|73947.8|73932.8|73913.1|73898.1|1008
1657549500000|2022-07-11 14:25:00|73944.3|73929.3|73948.1|73933.1|73962|73947|73894.4|73879.4|1065
1657549800000|2022-07-11 14:30:00|73949.2|73934.2|73889.3|73869.3|73958|73942.4|73870.3|73850.3|1041
1657550100000|2022-07-11 14:35:00|73881.3|73866.3|73841.2|73826.2|73888.1|73871.1|73841.2|73823.8|984
1657550400000|2022-07-11 14:40:00|73844.4|73824.4|73783.5|73768.5|73844.7|73827.6|73782.5|73765.4|969
1657550700000|2022-07-11 14:45:00|73783.3|73768.3|73804.5|73789.5|73848.5|73828.8|73779.3|73760.4|1005
1657551000000|2022-07-11 14:50:00|73807.9|73787.9|73778.6|73763.6|73850.2|73831.3|73731.6|73711.6|1048
1657551300000|2022-07-11 14:55:00|73777.6|73762.6|73804.2|73789.2|73827.8|73810.5|73777.5|73762.5|1040
1657551600000|2022-07-11 15:00:00|73805.9|73790.9|73784.7|73764.7|73826.1|73809.2|73772.2|73755.6|1062
1657551900000|2022-07-11 15:05:00|73784.6|73764.6|73803.5|73788.5|73820.2|73802.7|73761.2|73742.8|1015
1657552200000|2022-07-11 15:10:00|73803.4|73788.4|73751.5|73736.5|73809.5|73792.1|73744.2|73726.6|985
1657552500000|2022-07-11 15:15:00|73753.1|73733.1|73794.8|73779.8|73805.2|73788.6|73739.5|73723.4|939
1657552800000|2022-07-11 15:20:00|73794.9|73779.9|73803.8|73788.8|73814.5|73796.2|73773.5|73758.5|964
1657553100000|2022-07-11 15:25:00|73805.3|73790.3|73808.6|73788.6|73810.3|73794.1|73773.5|73758.5|922
1657553400000|2022-07-11 15:30:00|73808.2|73793.2|73782.8|73762.8|73816.3|73800.9|73757.8|73740.3|914
1657553700000|2022-07-11 15:35:00|73782.9|73762.9|73805.8|73790.8|73816.1|73801.1|73778.6|73759.1|913
1657554000000|2022-07-11 15:40:00|73805.3|73790.3|73820.6|73805.6|73851.4|73832.5|73805.3|73790.2|949
1657554300000|2022-07-11 15:45:00|73817.2|73802.2|73868.1|73853.1|73875.1|73857.6|73811|73796|866
1657554600000|2022-07-11 15:50:00|73868.5|73853.5|73822|73807|73873.6|73856.2|73814.2|73799.1|916
1657554900000|2022-07-11 15:55:00|73822.1|73807.1|73780.6|73765.6|73824.7|73807.1|73771.7|73756.7|872
1657555200000|2022-07-11 16:00:00|73781.1|73766.1|73823.4|73808.4|73841.5|73824.5|73765.6|73750.6|946
1657555500000|2022-07-11 16:05:00|73824|73809|73813.8|73798.8|73840.7|73822.8|73807.1|73790|903
1657555800000|2022-07-11 16:10:00|73813.3|73798.3|73840|73825|73843.1|73826.6|73807.5|73789.9|896
1657556100000|2022-07-11 16:15:00|73843.1|73823.1|73847.3|73827.3|73860.4|73840.8|73827.7|73811.3|844
1657556400000|2022-07-11 16:20:00|73847.4|73827.4|73896.2|73876.2|73907.5|73892.5|73836.9|73819.4|899
1657556700000|2022-07-11 16:25:00|73894.3|73879.3|73895.9|73880.9|73907.1|73889.9|73869.5|73854.5|833
1657557000000|2022-07-11 16:30:00|73896.2|73881.2|73914.7|73894.7|73954.4|73937.4|73896.2|73881.2|950
1657557300000|2022-07-11 16:35:00|73915|73895|73896.5|73876.5|73915|73896.6|73879|73861.6|870
1657557600000|2022-07-11 16:40:00|73896.3|73876.3|73896.7|73881.7|73917.1|73901.1|73891|73874.6|780
1657557900000|2022-07-11 16:45:00|73896.6|73881.6|73918.2|73903.2|73921.4|73906.4|73889.4|73873.2|796
1657558200000|2022-07-11 16:50:00|73916.4|73901.4|73930.4|73915.4|73942.6|73926.5|73910.6|73894.7|845
1657558500000|2022-07-11 16:55:00|73930.6|73915.6|73938.5|73918.5|73947|73929.6|73915.2|73897.2|813
1657558800000|2022-07-11 17:00:00|73938.3|73918.3|73935.7|73915.7|73963.3|73943.9|73914.6|73896.8|896
1657559100000|2022-07-11 17:05:00|73935.3|73915.3|73908.3|73888.3|73946.8|73929.8|73901.9|73885.2|780
1657559400000|2022-07-11 17:10:00|73906|73891|73872.4|73857.4|73908.9|73891.8|73870.9|73855.9|798
1657559700000|2022-07-11 17:15:00|73871.9|73856.9|73893.8|73873.8|73904|73886.3|73871.9|73854.9|682
1657560000000|2022-07-11 17:20:00|73893.6|73873.6|73907.8|73892.8|73911.6|73894.2|73875.3|73856|740
1657560300000|2022-07-11 17:25:00|73907|73892|73914.3|73899.3|73920.7|73903|73888.7|73871.8|652
1657560600000|2022-07-11 17:30:00|73914.4|73899.4|73894.7|73879.7|73935.6|73918.1|73888.6|73868.6|885
1657560900000|2022-07-11 17:35:00|73895.5|73880.5|73898.4|73883.4|73920.6|73901.6|73890.5|73874.2|721
1657561200000|2022-07-11 17:40:00|73899.3|73884.3|73886.7|73871.7|73902.5|73886.6|73869.5|73849.5|803
1657561500000|2022-07-11 17:45:00|73886.8|73871.8|73877.7|73857.7|73892.3|73873.7|73871|73853.5|704
1657561800000|2022-07-11 17:50:00|73877.4|73857.4|73905.4|73890.4|73907|73890.7|73873.7|73857.4|718
1657562100000|2022-07-11 17:55:00|73905.6|73890.6|73892|73872|73914.6|73897.8|73884.9|73867|671
1657562400000|2022-07-11 18:00:00|73890.8|73870.8|73926.6|73906.6|73929.9|73911.2|73878|73860.8|829
1657562700000|2022-07-11 18:05:00|73927.2|73907.2|73953.4|73938.4|73956.8|73940.4|73912|73896.5|774
1657563000000|2022-07-11 18:10:00|73953.5|73938.5|73955.3|73940.3|73970.4|73952.3|73943|73925.5|859
1657563300000|2022-07-11 18:15:00|73958.2|73938.2|73918.6|73903.6|73958.7|73941.2|73911.9|73894.5|782
1657563600000|2022-07-11 18:20:00|73918.7|73903.7|73938.1|73918.1|73945.5|73928.1|73917.2|73899.1|681
1657563900000|2022-07-11 18:25:00|73937.3|73917.3|73937.7|73917.7|73945.7|73928.3|73930.4|73912.1|647
1657564200000|2022-07-11 18:30:00|73938.1|73918.1|73937.7|73917.7|73950.8|73933|73930.6|73911.2|780
1657564500000|2022-07-11 18:35:00|73937.8|73917.8|73916.1|73896.1|73937.8|73917.8|73911.9|73894.9|691
1657564800000|2022-07-11 18:40:00|73915.4|73895.4|73888.1|73868.1|73920.5|73902.1|73874.7|73856.7|763
1657565100000|2022-07-11 18:45:00|73888.8|73868.8|73915|73895|73923.8|73906.4|73884.6|73867.6|676
1657565400000|2022-07-11 18:50:00|73912.8|73897.8|73937.3|73917.3|73942.2|73927.2|73911.3|73896.3|739
1657565700000|2022-07-11 18:55:00|73937.7|73917.7|73938.7|73923.7|73968|73951|73932.9|73915.2|759
1657566000000|2022-07-11 19:00:00|73938.2|73923.2|73945.1|73925.1|73954.1|73934.1|73921.7|73901.7|794
1657566300000|2022-07-11 19:05:00|73945.6|73925.6|73946.1|73926.1|73959.8|73942.8|73936.3|73918.2|787
1657566600000|2022-07-11 19:10:00|73947.3|73927.3|73968.1|73948.1|73975.5|73956.1|73935.9|73918.7|731
1657566900000|2022-07-11 19:15:00|73969.2|73949.2|74000.3|73980.3|74006.8|73991.8|73965.9|73945.9|809
1657567200000|2022-07-11 19:20:00|74000.1|73980.1|74040.2|74025.2|74062.2|74045.4|73999.8|73979.8|965
1657567500000|2022-07-11 19:25:00|74042|74022|74065.1|74050.1|74082.8|74064.5|74039.2|74019.8|812
1657567800000|2022-07-11 19:30:00|74065.8|74050.8|74072.3|74052.3|74072.5|74055|74021.9|74006.9|840
1657568100000|2022-07-11 19:35:00|74072.5|74052.5|74071.8|74051.8|74084.1|74066.4|74061.4|74042.1|759
1657568400000|2022-07-11 19:40:00|74072|74052|74110.9|74095.9|74113.4|74098.2|74068|74051.5|771
1657568700000|2022-07-11 19:45:00|74110|74095|74118.3|74098.3|74124.1|74105.5|74103.6|74085.6|811
1657569000000|2022-07-11 19:50:00|74118.5|74098.5|74151.8|74136.8|74156.6|74141.6|74105.9|74087.8|793
1657569300000|2022-07-11 19:55:00|74152.6|74137.6|74072.7|74052.7|74167|74150.1|74068.6|74048.6|888
1657569600000|2022-07-11 20:00:00|74071.9|74051.9|74073.3|74053.3|74089|74069|74058.7|74038.7|709
1657569900000|2022-07-11 20:05:00|74073.4|74053.4|74080.7|74060.7|74105.2|74085.2|74073.4|74053.4|573
1657570200000|2022-07-11 20:10:00|74081.7|74061.7|74090.7|74070.7|74094.9|74077.9|74072.8|74052.8|537
1657570500000|2022-07-11 20:15:00|74090.5|74070.5|74087.5|74067.5|74092.9|74072.9|74067.8|74048.9|549
1657570800000|2022-07-11 20:20:00|74087.1|74067.1|74080.7|74060.7|74093.5|74075.1|74074.6|74056.2|590
1657571100000|2022-07-11 20:25:00|74081.3|74061.3|74082.1|74062.1|74097.9|74077.9|74074|74054|509
1657571400000|2022-07-11 20:30:00|74081.6|74061.6|74085.7|74065.7|74096|74076|74081.3|74061|483
1657571700000|2022-07-11 20:35:00|74085.6|74065.6|74103.5|74083.5|74105.3|74085.3|74082.1|74062.1|468
1657572000000|2022-07-11 20:40:00|74104.3|74084.3|74104.1|74084.1|74110.3|74090.3|74093.3|74073.3|719
1657572300000|2022-07-11 20:45:00|74105.1|74085.1|74094.8|74068.4|74116|74091.7|74079.6|74056.7|414
1657572600000|2022-07-11 20:50:00|74094.7|74068.7|74107.8|74080.8|74115.5|74087.2|74088.1|74064.1|676
1657572900000|2022-07-11 20:55:00|74110.7|74078.4|74142.6|74072.3|74144|74095.4|74101.9|74054.4|458
1657573200000|2022-07-11 21:00:00|74159.9|74060.9|74174.4|74075.4|74174.6|74075.6|74150|74055.2|29
1657573500000|2022-07-11 21:05:00|74174.8|74075.8|74165.3|74066.3|74175.9|74084.2|74135.7|74066.3|32
1657573800000|2022-07-11 21:10:00|74156.9|74057.9|74155.6|74070.3|74181.1|74087.1|74132.4|74048.8|95
1657574100000|2022-07-11 21:15:00|74147.6|74063.2|74136.6|74095.7|74177.6|74095.8|74132.7|74063.2|158
1657574400000|2022-07-11 21:20:00|74128.5|74075.7|74138.6|74087.9|74174.5|74097.8|74127.5|74072.2|159
1657574700000|2022-07-11 21:25:00|74139.6|74086.8|74131.1|74092.9|74148.9|74101.4|74120.2|74078.9|161
1657575000000|2022-07-11 21:30:00|74128.7|74094.5|74140.5|74090.9|74145.2|74107.9|74120|74083.7|183
1657575300000|2022-07-11 21:35:00|74140|74092|74135.2|74096|74154.1|74108.4|74126.3|74086.1|180
1657575600000|2022-07-11 21:40:00|74138.2|74093.2|74123.2|74103.2|74144|74108.9|74123.2|74085.4|163
1657575900000|2022-07-11 21:45:00|74136.8|74088.4|74134.8|74097.9|74153.4|74109.4|74125.2|74072.7|169
1657576200000|2022-07-11 21:50:00|74135.1|74097.1|74139.6|74101.9|74160.3|74115.9|74124.2|74071|197
1657576500000|2022-07-11 21:55:00|74136.4|74104.5|74134.6|74102.5|74150.3|74115.7|74129|74074|187
1657576800000|2022-07-11 22:00:00|74136|74101.1|74123.7|74089.8|74147.7|74105.9|74117.3|74072|319
1657577100000|2022-07-11 22:05:00|74124|74089.7|74131|74072.3|74137.7|74097.7|74115.4|74070.7|213
1657577400000|2022-07-11 22:10:00|74125.8|74076.5|74081.1|74051.7|74129.6|74087.1|74071.8|74020.6|421
1657577700000|2022-07-11 22:15:00|74080.8|74052.6|74080.4|74060.4|74098.3|74062.8|74076.3|74033.2|479
1657578000000|2022-07-11 22:20:00|74080.5|74060.5|74082.1|74034.4|74101.8|74064.2|74068.3|74030.9|500
1657578300000|2022-07-11 22:25:00|74082.5|74033.8|74075.8|74036.9|74101.7|74065.8|74067.7|74028.6|531
1657578600000|2022-07-11 22:30:00|74078.7|74035.4|74097.7|74074.2|74110.1|74080.1|74072.4|74031.6|544
1657578900000|2022-07-11 22:35:00|74096.4|74074.1|74118.7|74065.1|74123.5|74087.9|74094.3|74060.9|428
1657579200000|2022-07-11 22:40:00|74108.2|74077.5|74095.7|74063.8|74119.7|74082.4|74088.2|74045.3|383
1657579500000|2022-07-11 22:45:00|74095.2|74065|74105|74058.9|74105.2|74072.2|74080.1|74037.6|405
1657579800000|2022-07-11 22:50:00|74106.9|74057|74111.6|74091.6|74130.7|74095.7|74092|74054.6|455
1657580100000|2022-07-11 22:55:00|74115|74089.5|74118.4|74084.7|74136|74095.6|74109.9|74072|499
1657580400000|2022-07-11 23:00:00|74116.7|74084|74090.3|74061.3|74126.2|74093.1|74086.2|74058.2|521
1657580700000|2022-07-11 23:05:00|74090.4|74060.8|74071.3|74049.3|74094.4|74071.6|74067.2|74045.8|630
1657581000000|2022-07-11 23:10:00|74070.9|74049.4|74067.8|74047.8|74088.8|74063|74061.8|74041.5|652
1657581300000|2022-07-11 23:15:00|74067.4|74047.4|74066.2|74046.2|74072.9|74049.9|74060.5|74039.4|444
1657581600000|2022-07-11 23:20:00|74065.8|74045.8|74070.5|74050.5|74079.6|74056.6|74062.2|74041.3|549
1657581900000|2022-07-11 23:25:00|74070.7|74050.7|74081.1|74061.1|74085|74065|74061|74038.7|541
1657582200000|2022-07-11 23:30:00|74081.2|74061.2|74087.7|74067.7|74088.7|74068.7|74062.3|74042.3|574
1657582500000|2022-07-11 23:35:00|74086.2|74066.2|74081.6|74061.6|74086.2|74066.2|74073.7|74050|629
1657582800000|2022-07-11 23:40:00|74081.4|74061.4|74090.3|74070.3|74091.5|74071.5|74079.9|74059.9|535
1657583100000|2022-07-11 23:45:00|74090.4|74070.2|74054|74034|74090.4|74070.2|74053.7|74033.7|589
1657583400000|2022-07-11 23:50:00|74054.2|74034.2|74054.8|74034.8|74059.7|74039.5|74053.4|74033.4|343
1657583700000|2022-07-11 23:55:00|74054.7|74034.7|74067.4|74047.4|74068.2|74048.2|74054.5|74034.5|395
1657584000000|2022-07-12 00:00:00|74069.4|74049.4|74028|74008|74074.8|74054.8|74024.9|74007.8|779
1657584300000|2022-07-12 00:05:00|74028.1|74008.1|74012.4|73992.4|74040.2|74020.2|74010.4|73990.4|703
1657584600000|2022-07-12 00:10:00|74012.5|73992.5|74011.6|73991.6|74028.2|74008.2|73997.3|73977.3|712
1657584900000|2022-07-12 00:15:00|74012.9|73992.9|74021|74001|74029.5|74009.5|74012.8|73992.8|720
1657585200000|2022-07-12 00:20:00|74021.1|74001.1|74051.3|74031.3|74051.4|74031.4|74016|73998.2|669
1657585500000|2022-07-12 00:25:00|74050.7|74030.7|74117.7|74097.7|74119.6|74099.6|74047.7|74027.7|689
1657585800000|2022-07-12 00:30:00|74117.8|74097.8|74112.2|74092.2|74144.7|74124.7|74105.7|74085.7|743
1657586100000|2022-07-12 00:35:00|74111.7|74091.7|74083.4|74063.4|74111.7|74092.7|74083.4|74063.4|696
1657586400000|2022-07-12 00:40:00|74081.9|74061.9|74085.5|74065.5|74106|74086|74074.9|74054.9|709
1657586700000|2022-07-12 00:45:00|74085.4|74065.4|74072.2|74052.2|74087.8|74067.8|74039.5|74019.5|712
1657587000000|2022-07-12 00:50:00|74071.9|74051.9|74093.9|74073.9|74113.2|74093.2|74068.2|74048.2|830
1657587300000|2022-07-12 00:55:00|74091|74071|74105.7|74085.7|74115.1|74095.1|74074.9|74054.9|741
1657587600000|2022-07-12 01:00:00|74105.9|74085.9|74148.9|74128.9|74166|74146|74094.9|74074.9|868
1657587900000|2022-07-12 01:05:00|74149|74129|74220|74200|74224.4|74204.4|74144.8|74124.8|934
1657588200000|2022-07-12 01:10:00|74220.7|74200.7|74303.3|74283.3|74313.2|74293.2|74219.5|74199.5|988
1657588500000|2022-07-12 01:15:00|74302.9|74282.9|74328|74308|74346.2|74326.2|74290.1|74270.1|970
1657588800000|2022-07-12 01:20:00|74328.6|74308.6|74337.7|74317.7|74359.4|74339.4|74284.4|74264.4|1013
1657589100000|2022-07-12 01:25:00|74336.8|74316.8|74304.6|74284.6|74343|74323.1|74293.4|74273.4|993
1657589400000|2022-07-12 01:30:00|74306.1|74286.1|74247.7|74227.7|74306.1|74286.1|74226.3|74206.3|1067
1657589700000|2022-07-12 01:35:00|74249.2|74229.2|74244.6|74224.6|74276.8|74256.8|74234.4|74214.4|963
1657590000000|2022-07-12 01:40:00|74244.7|74224.7|74233.7|74213.7|74255.5|74235.5|74218.9|74198.9|989
1657590300000|2022-07-12 01:45:00|74233.6|74213.6|74232.1|74212.1|74274.9|74254.9|74219.9|74200.4|909
1657590600000|2022-07-12 01:50:00|74232|74212|74202|74182|74245.4|74225.4|74191.3|74171.3|980
1657590900000|2022-07-12 01:55:00|74203.8|74183.8|74194|74174|74207.3|74187.3|74172.5|74152.5|854
1657591200000|2022-07-12 02:00:00|74194.3|74174.3|74233.4|74213.4|74243.7|74223.7|74191.7|74171.7|972
1657591500000|2022-07-12 02:05:00|74233.6|74213.6|74194.8|74174.8|74234.1|74214.1|74189.1|74169.1|906
1657591800000|2022-07-12 02:10:00|74194.9|74174.9|74188.5|74168.5|74214.4|74194.4|74176.5|74156.5|842
1657592100000|2022-07-12 02:15:00|74188.7|74168.7|74242.7|74222.7|74243.2|74223.2|74188|74168|891
1657592400000|2022-07-12 02:20:00|74242.6|74222.6|74216.2|74196.2|74296.1|74276.1|74214.3|74194.3|903
1657592700000|2022-07-12 02:25:00|74216.3|74196.3|74251.3|74231.3|74271.7|74251.7|74202.3|74182.3|914
1657593000000|2022-07-12 02:30:00|74252|74232|74245|74225|74263.8|74243.8|74226.7|74206.7|858
1657593300000|2022-07-12 02:35:00|74244.9|74224.9|74212.7|74192.7|74245|74225|74200.2|74180.2|816
1657593600000|2022-07-12 02:40:00|74212.9|74192.9|74214.9|74194.9|74226.2|74206.2|74201.3|74181.3|887
1657593900000|2022-07-12 02:45:00|74215.7|74195.7|74215.7|74195.7|74219.8|74202.9|74202.3|74182.3|784
1657594200000|2022-07-12 02:50:00|74215.8|74195.8|74221.3|74201.3|74229.4|74209.4|74204.8|74184.8|778
1657594500000|2022-07-12 02:55:00|74221|74201|74214.9|74194.9|74234.4|74214.4|74212.2|74192.2|742
1657594800000|2022-07-12 03:00:00|74214.8|74194.8|74228.8|74208.8|74234.3|74214.3|74190.7|74170.7|809
1657595100000|2022-07-12 03:05:00|74229|74209|74226.7|74206.7|74261.9|74241.9|74222.8|74202.8|877
1657595400000|2022-07-12 03:10:00|74228.8|74208.8|74237|74217|74257.3|74237.3|74223.6|74203.6|638
1657595700000|2022-07-12 03:15:00|74237.1|74217.1|74245.2|74225.2|74245.5|74225.5|74225.7|74205.7|669
1657596000000|2022-07-12 03:20:00|74245.1|74225.1|74255.4|74235.4|74269.1|74249.1|74244.9|74224.9|710
1657596300000|2022-07-12 03:25:00|74255.3|74235.3|74219.9|74199.9|74255.3|74235.3|74216.3|74196.3|676
1657596600000|2022-07-12 03:30:00|74221.6|74201.6|74229|74209|74230.1|74210.1|74212.7|74192.7|724
1657596900000|2022-07-12 03:35:00|74229.1|74209.1|74236.3|74216.3|74262|74242|74224.9|74204.9|726
1657597200000|2022-07-12 03:40:00|74236.4|74216.4|74223|74203|74246.1|74226.1|74222|74202|725
1657597500000|2022-07-12 03:45:00|74222.8|74202.8|74221.9|74201.9|74231.7|74211.7|74210.3|74190.3|651
1657597800000|2022-07-12 03:50:00|74221.7|74201.7|74210.2|74190.2|74226.2|74206.2|74203.2|74183.2|773
1657598100000|2022-07-12 03:55:00|74209.9|74189.9|74210|74190|74223.5|74203.5|74202.7|74182.7|754
1657598400000|2022-07-12 04:00:00|74210.2|74190.2|74233.8|74213.8|74241.8|74221.8|74208.6|74188.6|729
1657598700000|2022-07-12 04:05:00|74234.1|74214.1|74236.7|74216.7|74246.4|74226.4|74220.7|74200.7|698
1657599000000|2022-07-12 04:10:00|74236|74216|74255.1|74235.1|74266|74246|74233.5|74213.5|763
1657599300000|2022-07-12 04:15:00|74260.9|74240.9|74255.5|74235.5|74267.9|74247.9|74235.3|74217.7|778
1657599600000|2022-07-12 04:20:00|74255.6|74235.6|74275.7|74255.7|74307.5|74287.5|74253.8|74233.8|829
1657599900000|2022-07-12 04:25:00|74275.5|74255.5|74285.7|74265.7|74293.6|74274.2|74271.1|74251.1|678
1657600200000|2022-07-12 04:30:00|74285.8|74265.8|74311.6|74291.6|74320.1|74300.1|74282.1|74262.1|652
1657600500000|2022-07-12 04:35:00|74312|74292|74297.3|74277.3|74316.6|74296.6|74289.8|74273.1|653
1657600800000|2022-07-12 04:40:00|74297.5|74277.5|74306.3|74286.3|74323.1|74303.1|74284.7|74264.7|740
1657601100000|2022-07-12 04:45:00|74306.4|74286.4|74310.6|74290.6|74339.1|74319.1|74300.3|74280.3|733
1657601400000|2022-07-12 04:50:00|74310.5|74290.5|74294.3|74279.3|74332.5|74312.5|74289.4|74274.4|748
1657601700000|2022-07-12 04:55:00|74297.1|74277.1|74284.9|74269.9|74297.4|74280|74280.6|74263.5|572
1657602000000|2022-07-12 05:00:00|74285|74270|74288.8|74273.8|74324.8|74307.9|74270.4|74251.2|926
1657602300000|2022-07-12 05:05:00|74289.1|74274.1|74329.7|74309.7|74334.6|74316.5|74288.4|74271.6|823
1657602600000|2022-07-12 05:10:00|74326.8|74311.8|74319.6|74299.6|74362.4|74346.2|74314.6|74294.6|832
1657602900000|2022-07-12 05:15:00|74319.7|74299.7|74317.1|74297.1|74350.8|74330.8|74307.9|74287.9|632
1657603200000|2022-07-12 05:20:00|74317.7|74297.7|74331.8|74311.8|74332.2|74312.2|74305.1|74285.1|645
1657603500000|2022-07-12 05:25:00|74330.3|74310.3|74299.1|74279.1|74331.1|74311.1|74274.4|74254.4|721
1657603800000|2022-07-12 05:30:00|74298.6|74278.6|74317.6|74297.6|74347.2|74328.5|74298.6|74278.6|918
1657604100000|2022-07-12 05:35:00|74317.5|74297.5|74320.9|74300.9|74321.7|74301.7|74295.2|74278.1|773
1657604400000|2022-07-12 05:40:00|74320.8|74300.8|74293.5|74273.5|74328.3|74310.8|74282.4|74263.7|860
1657604700000|2022-07-12 05:45:00|74293.8|74273.8|74327.4|74307.4|74329.6|74311.3|74280|74262.3|833
1657605000000|2022-07-12 05:50:00|74327.7|74307.7|74308.1|74288.1|74332.4|74314.7|74285.3|74266.9|761
1657605300000|2022-07-12 05:55:00|74306.1|74286.1|74341.7|74321.7|74341.8|74324.4|74300.8|74283.3|780
1657605600000|2022-07-12 06:00:00|74340.2|74320.2|74328.3|74313.3|74353.6|74336.6|74291.3|74272.7|1041
1657605900000|2022-07-12 06:05:00|74329.6|74314.6|74290.4|74275.4|74350|74332.4|74290|74272|930
1657606200000|2022-07-12 06:10:00|74289.6|74274.6|74231|74216|74300.7|74285.2|74224|74207.8|1010
1657606500000|2022-07-12 06:15:00|74232.4|74217.4|74264.5|74249.5|74271.2|74255|74232.4|74214.1|847
1657606800000|2022-07-12 06:20:00|74264.8|74249.8|74229.2|74214.2|74271.3|74254.9|74223.8|74206.6|946
1657607100000|2022-07-12 06:25:00|74229.1|74214.1|74228.5|74208.5|74242.3|74224.5|74213.5|74198.5|935
1657607400000|2022-07-12 06:30:00|74229.4|74209.4|74130.4|74110.4|74229.4|74209.4|74125.6|74106.2|1021
1657607700000|2022-07-12 06:35:00|74132.1|74112.1|74189.2|74169.2|74189.2|74172|74120.7|74103|996
1657608000000|2022-07-12 06:40:00|74189.1|74169.1|74198.7|74183.7|74216.1|74200.1|74181.1|74165.6|994
1657608300000|2022-07-12 06:45:00|74198.3|74183.3|74222.9|74207.9|74232.6|74215.2|74194.9|74177.8|1005
1657608600000|2022-07-12 06:50:00|74222.4|74207.4|74261.7|74246.7|74266.4|74249.2|74215.7|74198.4|960
1657608900000|2022-07-12 06:55:00|74262.5|74247.5|74246.2|74231.2|74270.6|74250.9|74227.1|74212.1|950
1657609200000|2022-07-12 07:00:00|74246.4|74226.4|74218.1|74203.1|74351.7|74331.7|74194.1|74174.1|1135
1657609500000|2022-07-12 07:05:00|74219.8|74199.8|74277.5|74262.5|74305.3|74290.3|74188|74170.1|1083
1657609800000|2022-07-12 07:10:00|74280.9|74265.9|74320|74305|74370.1|74352.9|74274.7|74259.7|1103
1657610100000|2022-07-12 07:15:00|74319.7|74304.7|74345.1|74330.1|74374.1|74356.4|74296.1|74277.8|1038
1657610400000|2022-07-12 07:20:00|74345.7|74330.7|74318.1|74298.1|74353.2|74336.2|74306.5|74291.5|1051
1657610700000|2022-07-12 07:25:00|74317.5|74302.5|74311.6|74291.6|74356.3|74338.8|74290.9|74273.7|1008
1657611000000|2022-07-12 07:30:00|74311.7|74291.7|74335.5|74320.5|74337.3|74320.5|74286.2|74269.1|1015
1657611300000|2022-07-12 07:35:00|74336|74321|74351.5|74331.5|74360.3|74344.9|74318.5|74302.6|1062
1657611600000|2022-07-12 07:40:00|74351.3|74331.3|74353.2|74333.2|74360.6|74343|74317.9|74298.8|996
1657611900000|2022-07-12 07:45:00|74351|74336|74353.4|74338.4|74363.4|74347.6|74330.7|74313.2|983
1657612200000|2022-07-12 07:50:00|74352.6|74337.6|74364.1|74349.1|74376.4|74359.1|74335.9|74319.8|987
1657612500000|2022-07-12 07:55:00|74365.5|74350.5|74339.4|74324.4|74380.6|74365.6|74337|74319.2|988
1657612800000|2022-07-12 08:00:00|74342.8|74327.8|74336.5|74321.5|74361.8|74346.4|74323.1|74304.9|1018
1657613100000|2022-07-12 08:05:00|74336.9|74321.9|74381.2|74366.2|74384.3|74367|74336.2|74320.1|952
1657613400000|2022-07-12 08:10:00|74381.1|74366.1|74361.8|74341.8|74384.6|74366.1|74324.7|74309.7|952
1657613700000|2022-07-12 08:15:00|74359.1|74344.1|74385.1|74370.1|74390.6|74372.8|74354.5|74337|948
1657614000000|2022-07-12 08:20:00|74385.6|74370.6|74353.8|74333.8|74389.2|74374.2|74340.4|74322.2|968
1657614300000|2022-07-12 08:25:00|74352.2|74337.2|74355.7|74335.7|74377.7|74357.7|74338.7|74321.1|903
1657614600000|2022-07-12 08:30:00|74355.1|74335.1|74344.3|74324.3|74358.3|74340|74334.2|74316.4|926
1657614900000|2022-07-12 08:35:00|74343.5|74323.5|74303.2|74283.2|74349.4|74332|74271.1|74253.5|987
1657615200000|2022-07-12 08:40:00|74303.3|74283.3|74343.7|74323.7|74352.4|74334|74279.7|74261.7|998
1657615500000|2022-07-12 08:45:00|74343.3|74323.3|74328|74308|74367.5|74349.6|74310.2|74290.3|932
1657615800000|2022-07-12 08:50:00|74328.3|74308.3|74331.4|74316.4|74340.6|74320.8|74309|74294|935
1657616100000|2022-07-12 08:55:00|74330.7|74315.7|74335.1|74315.1|74338.9|74320.8|74313.4|74295.6|910
1657616400000|2022-07-12 09:00:00|74335.3|74315.3|74384.1|74364.1|74399.6|74379.6|74311.8|74291.8|989
1657616700000|2022-07-12 09:05:00|74383.9|74363.9|74363.1|74343.1|74399.3|74381.1|74342.3|74322.3|998
1657617000000|2022-07-12 09:10:00|74363.3|74343.3|74395.9|74380.9|74403.8|74386|74360.5|74342.3|1000
1657617300000|2022-07-12 09:15:00|74398|74378|74379.9|74359.9|74401.1|74383.6|74376.1|74359|946
1657617600000|2022-07-12 09:20:00|74379.1|74359.1|74364.6|74349.6|74383.9|74367.8|74352.7|74336.7|937
1657617900000|2022-07-12 09:25:00|74366.8|74346.8|74373|74353|74376.3|74358.4|74357.4|74340.5|837
1657618200000|2022-07-12 09:30:00|74372.8|74352.8|74361.2|74346.2|74383.4|74367|74343.5|74323.5|886
1657618500000|2022-07-12 09:35:00|74361.3|74346.3|74390.5|74370.5|74400.4|74383.5|74353.2|74335.8|864
1657618800000|2022-07-12 09:40:00|74390.4|74370.4|74400|74380|74401.4|74383.4|74385|74366.8|824
1657619100000|2022-07-12 09:45:00|74400.5|74380.5|74366|74346|74406.3|74387|74343.6|74323.6|922
1657619400000|2022-07-12 09:50:00|74365.3|74345.3|74358|74338|74399.5|74382|74344.3|74324.3|1008
1657619700000|2022-07-12 09:55:00|74358.2|74338.2|74311.3|74291.3|74359.8|74339.8|74300.8|74280.9|973
1657620000000|2022-07-12 10:00:00|74311.7|74291.7|74248.4|74228.4|74321.6|74301.7|74236.9|74216.9|917
1657620300000|2022-07-12 10:05:00|74242.8|74222.8|74228.9|74208.9|74252.8|74235.3|74204.9|74184.9|1005
1657620600000|2022-07-12 10:10:00|74229.2|74209.2|74233.6|74218.6|74249.1|74229.1|74211.1|74192.6|904
1657620900000|2022-07-12 10:15:00|74237.9|74217.9|74301.3|74281.3|74310.6|74290.6|74222.2|74205|972
1657621200000|2022-07-12 10:20:00|74301.1|74281.1|74302.9|74282.9|74302.9|74286.5|74268.2|74249.1|802
1657621500000|2022-07-12 10:25:00|74303|74283|74304.9|74289.9|74329.8|74311.7|74293.8|74273.8|893
1657621800000|2022-07-12 10:30:00|74304.8|74289.8|74339.1|74319.1|74360.2|74340.2|74278.4|74262.8|935
1657622100000|2022-07-12 10:35:00|74335.8|74315.8|74323|74303|74361.5|74343.7|74319.3|74301.3|812
1657622400000|2022-07-12 10:40:00|74323.3|74303.3|74302.1|74282.1|74330|74312.8|74286.1|74269.2|814
1657622700000|2022-07-12 10:45:00|74302|74282|74299.8|74284.8|74324.7|74309.7|74279.5|74262.9|871
1657623000000|2022-07-12 10:50:00|74299.6|74284.6|74310.1|74290.1|74322.6|74304.6|74286.5|74268.1|784
1657623300000|2022-07-12 10:55:00|74308.5|74288.5|74256|74236|74313.5|74295.5|74226.5|74209|930
1657623600000|2022-07-12 11:00:00|74252.1|74237.1|74217|74202|74272.8|74256|74205.7|74188.6|928
1657623900000|2022-07-12 11:05:00|74219.8|74199.8|74217.4|74202.4|74224.5|74209.5|74202.3|74184.5|841
1657624200000|2022-07-12 11:10:00|74217.5|74202.5|74189.9|74169.9|74231|74212.7|74154.3|74136.3|954
1657624500000|2022-07-12 11:15:00|74189.5|74169.5|74034.6|74014.6|74189.5|74169.5|73999.5|73979.5|996
1657624800000|2022-07-12 11:20:00|74033.6|74013.6|73969.9|73949.9|74065.2|74046.3|73906.4|73886.4|1122
1657625100000|2022-07-12 11:25:00|73975|73955|74027|74012|74033|74016.3|73967.5|73949.9|1064
1657625400000|2022-07-12 11:30:00|74027.2|74007.2|74020.8|74005.8|74040.9|74020.9|73965.3|73950.3|1036
1657625700000|2022-07-12 11:35:00|74023.3|74003.3|74074.9|74054.9|74081.1|74066.1|74017.2|74000.1|1006
1657626000000|2022-07-12 11:40:00|74072.6|74057.6|74085.5|74065.5|74091.5|74071.7|74043.1|74025.9|939
1657626300000|2022-07-12 11:45:00|74085.2|74065.2|74097.7|74077.7|74112.1|74095.5|74075.5|74057.6|980
1657626600000|2022-07-12 11:50:00|74097.5|74077.5|74131.2|74116.2|74155.8|74137.3|74086.3|74068.7|969
1657626900000|2022-07-12 11:55:00|74132.5|74117.5|74119.7|74104.7|74146.7|74128.5|74116.2|74100|967
1657627200000|2022-07-12 12:00:00|74125|74105|74152.4|74137.4|74162.3|74144.8|74101.2|74082.7|990
1657627500000|2022-07-12 12:05:00|74152.6|74137.6|74169.5|74149.5|74170.7|74150.7|74131.7|74114.3|834
1657627800000|2022-07-12 12:10:00|74169.7|74149.7|74109.3|74089.3|74169.7|74149.7|74091.3|74072|904
1657628100000|2022-07-12 12:15:00|74108.5|74088.5|74103.5|74083.5|74108.5|74090.7|74062.9|74045.6|973
1657628400000|2022-07-12 12:20:00|74102.7|74082.7|74090.9|74070.9|74110.3|74092|74068.2|74051.2|994
1657628700000|2022-07-12 12:25:00|74090.8|74070.8|74129.8|74114.8|74139.4|74121.2|74081.1|74063.5|925
1657629000000|2022-07-12 12:30:00|74130.1|74115.1|74118|74098|74172.6|74155.3|74086.6|74070.3|968
1657629300000|2022-07-12 12:35:00|74117.8|74097.8|74125.2|74105.2|74143.2|74124.8|74097.2|74082.2|967
1657629600000|2022-07-12 12:40:00|74125.3|74105.3|74105.7|74090.7|74169.1|74149.1|74102.5|74085.4|997
1657629900000|2022-07-12 12:45:00|74107.6|74087.6|74108.1|74088.1|74140.6|74120.6|74097.7|74080.1|923
1657630200000|2022-07-12 12:50:00|74108.2|74088.2|74048.8|74028.8|74112.6|74095.7|74035.2|74020.2|898
1657630500000|2022-07-12 12:55:00|74045.6|74030.6|74022.1|74002.1|74053.4|74036.4|74004.1|73988.7|929
1657630800000|2022-07-12 13:00:00|74022.8|74002.8|73986|73966|74029.5|74010.8|73979.9|73962.5|965
1657631100000|2022-07-12 13:05:00|73985.8|73965.8|73988.7|73968.7|74021.6|74004.8|73979.5|73963.2|991
1657631400000|2022-07-12 13:10:00|73988.9|73968.9|74006.8|73991.8|74018.1|74000.2|73973.5|73956.8|1020
1657631700000|2022-07-12 13:15:00|74006.7|73991.7|74065.2|74050.2|74073.5|74057.1|74005.9|73989.5|993
1657632000000|2022-07-12 13:20:00|74064.3|74049.3|74102.1|74087.1|74112.9|74096.6|74060.9|74043|992
1657632300000|2022-07-12 13:25:00|74102.3|74087.3|74110.9|74090.9|74129.2|74111.3|74086.9|74070|925
1657632600000|2022-07-12 13:30:00|74112.3|74092.3|74091.1|74071.1|74114.2|74096.6|74052|74032|1074
1657632900000|2022-07-12 13:35:00|74090.9|74070.9|74013.1|73993.1|74090.9|74072.1|74001.8|73982.9|1084
1657633200000|2022-07-12 13:40:00|74013.3|73993.3|74060.7|74045.7|74068.5|74049.5|74006.6|73986.8|1064
1657633500000|2022-07-12 13:45:00|74061.7|74041.7|74088.1|74068.1|74093.8|74073.8|74050.2|74030.3|1042
1657633800000|2022-07-12 13:50:00|74088.8|74068.8|74125.5|74105.5|74170|74152|74086.4|74068.8|1108
1657634100000|2022-07-12 13:55:00|74125.3|74105.3|74065.2|74045.2|74146.3|74126.3|74054.5|74038|1105
1657634400000|2022-07-12 14:00:00|74065.5|74045.5|74013.1|73998.1|74088.6|74068.6|74008.3|73993.3|1099
1657634700000|2022-07-12 14:05:00|74015.2|74000.2|74016.3|74001.3|74053.8|74037.8|74008.4|73992|1050
1657635000000|2022-07-12 14:10:00|74016|74001|74030.5|74015.5|74038.8|74021.4|73975.5|73958.9|1053
1657635300000|2022-07-12 14:15:00|74030.2|74015.2|74060|74045|74063|74045.7|74027.6|74009.7|1046
1657635600000|2022-07-12 14:20:00|74060.6|74045.6|74031.2|74016.2|74063.4|74046|74016.3|73999|1060
1657635900000|2022-07-12 14:25:00|74031.7|74016.7|74037.2|74022.2|74052.2|74037.2|74014.8|73996.7|960
1657636200000|2022-07-12 14:30:00|74040.5|74025.5|74091.6|74076.6|74108.8|74091.9|74032.1|74016.3|1080
1657636500000|2022-07-12 14:35:00|74094.2|74074.2|74039|74019|74104.1|74087.1|74031.8|74012.9|1036
1657636800000|2022-07-12 14:40:00|74036.9|74021.9|73967.7|73947.7|74059.2|74041.3|73958.5|73941.5|1041
1657637100000|2022-07-12 14:45:00|73968.4|73948.4|73997.1|73977.1|74022.6|74005.1|73947.2|73931.7|1092
1657637400000|2022-07-12 14:50:00|73998.7|73978.7|74037.3|74022.3|74056.7|74040.7|73998.7|73978.7|1085
1657637700000|2022-07-12 14:55:00|74037.8|74022.8|74047.7|74027.7|74055.2|74038.2|74014.9|73996.9|1085
1657638000000|2022-07-12 15:00:00|74046.5|74026.5|74022.9|74002.9|74056.8|74039.1|74000.7|73983.2|1025
1657638300000|2022-07-12 15:05:00|74023.2|74003.2|74007.5|73992.5|74047.9|74030.2|74005.8|73990.8|919
1657638600000|2022-07-12 15:10:00|74007.2|73992.2|73983.1|73968.1|74021.2|74003.5|73963.9|73948.9|1005
1657638900000|2022-07-12 15:15:00|73984.5|73969.5|73981.6|73961.6|73989.1|73971.3|73963.4|73943.4|906
1657639200000|2022-07-12 15:20:00|73981.9|73961.9|73928.7|73913.7|73990.2|73973.4|73926.9|73910|942
1657639500000|2022-07-12 15:25:00|73931.7|73911.7|73889.4|73874.4|73934.9|73917.1|73860.4|73843.4|1030
1657639800000|2022-07-12 15:30:00|73891.8|73871.8|73892|73877|73934.6|73916.8|73886.5|73870.2|998
1657640100000|2022-07-12 15:35:00|73891.9|73876.9|73929|73914|73945.1|73928.2|73883|73865.5|911
1657640400000|2022-07-12 15:40:00|73929.3|73914.3|73933.9|73913.9|73952.4|73935.8|73925.1|73909.9|827
1657640700000|2022-07-12 15:45:00|73933.6|73913.6|73895.7|73880.7|73938.8|73922.7|73885|73868.4|851
1657641000000|2022-07-12 15:50:00|73895.4|73880.4|73903.9|73888.9|73908.7|73892.4|73884.4|73865.6|832
1657641300000|2022-07-12 15:55:00|73904.3|73889.3|73899.2|73884.2|73930.4|73915.4|73898.9|73881.3|846
1657641600000|2022-07-12 16:00:00|73899.5|73884.5|73903.8|73888.8|73912.4|73895.8|73895.2|73877.2|903
1657641900000|2022-07-12 16:05:00|73903.9|73888.9|73920.1|73905.1|73928.8|73911|73886.3|73868.8|889
1657642200000|2022-07-12 16:10:00|73922.3|73902.3|73937|73922|73963.2|73946.2|73918.9|73902.2|905
1657642500000|2022-07-12 16:15:00|73937.1|73922.1|73945.8|73930.8|73956.2|73939.3|73931.5|73914.3|686
1657642800000|2022-07-12 16:20:00|73946.4|73931.4|73921.8|73906.8|73953.2|73938.2|73919|73901.7|759
1657643100000|2022-07-12 16:25:00|73919.2|73904.2|73932.6|73917.6|73934.2|73917.6|73869.6|73854.3|886
1657643400000|2022-07-12 16:30:00|73935|73915|73930|73915|73941.5|73923.5|73920|73901.5|799
1657643700000|2022-07-12 16:35:00|73930.8|73915.8|73934.2|73914.2|73945.2|73929.6|73909.7|73892.5|767
1657644000000|2022-07-12 16:40:00|73933.8|73913.8|73935.7|73920.7|73942.9|73925.7|73921.4|73906.4|685
1657644300000|2022-07-12 16:45:00|73935.6|73920.6|73932.3|73917.3|73942.8|73925.4|73916.9|73899.4|641
1657644600000|2022-07-12 16:50:00|73935.2|73915.2|73943.4|73928.4|73953.9|73937.9|73932.7|73915.1|690
1657644900000|2022-07-12 16:55:00|73946.5|73926.5|73949.2|73934.2|73949.2|73934.2|73921.7|73906.7|705
1657645200000|2022-07-12 17:00:00|73947.8|73932.8|73992.9|73977.9|74000.9|73985.9|73931.5|73916.5|875
1657645500000|2022-07-12 17:05:00|73993.3|73978.3|73970.4|73955.4|74016.4|74000.5|73970.4|73955.4|910
1657645800000|2022-07-12 17:10:00|73973.7|73953.7|74005.1|73985.1|74005.3|73987.3|73964.2|73947.7|832
1657646100000|2022-07-12 17:15:00|74004.8|73984.8|73998.6|73983.6|74011.9|73994.8|73988.6|73973.1|764
1657646400000|2022-07-12 17:20:00|73998.5|73983.5|74001.4|73986.4|74004.9|73988.2|73976.6|73959.1|754
1657646700000|2022-07-12 17:25:00|74001.5|73986.5|74001.6|73986.6|74012.3|73995.1|73994.8|73979.8|744
1657647000000|2022-07-12 17:30:00|74001.7|73986.7|74018.7|74003.7|74020.8|74004.1|74001.4|73984.4|746
1657647300000|2022-07-12 17:35:00|74019|74004|73996.8|73981.8|74023.1|74007|73979.3|73961.8|646
1657647600000|2022-07-12 17:40:00|73996.1|73981.1|73978.1|73963.1|73998.5|73981.5|73970.4|73952.7|714
1657647900000|2022-07-12 17:45:00|73978.2|73963.2|73999.6|73979.6|74000.4|73982.9|73974.5|73957.2|668
1657648200000|2022-07-12 17:50:00|73997.1|73982.1|73999.1|73979.1|74002.3|73986|73986|73968.2|603
1657648500000|2022-07-12 17:55:00|73999|73979|73972.7|73957.7|74004.9|73987.5|73972.2|73955.7|694
1657648800000|2022-07-12 18:00:00|73972.8|73957.8|73995.7|73980.7|73997.1|73982.1|73945.3|73928.1|799
1657649100000|2022-07-12 18:05:00|73996.2|73981.2|74017.8|74002.8|74027.6|74010.2|73995.9|73977.5|739
1657649400000|2022-07-12 18:10:00|74017.7|74002.7|74008.3|73993.3|74020.7|74005.6|74007.9|73990|810
1657649700000|2022-07-12 18:15:00|74008.4|73993.4|73995.5|73980.5|74021.6|74004.6|73995.5|73980.5|713
1657650000000|2022-07-12 18:20:00|73995.9|73980.9|74010.6|73995.6|74013.8|73998.8|73986.4|73971.4|733
1657650300000|2022-07-12 18:25:00|74010.8|73995.8|74015.8|74000.8|74026.5|74011.5|74010.8|73995.8|748
1657650600000|2022-07-12 18:30:00|74016.1|74001.1|74031.1|74011.1|74031.7|74014|74007.5|73990.1|765
1657650900000|2022-07-12 18:35:00|74028.4|74013.4|74026.3|74011.3|74035.8|74019|74018|74000.1|709
1657651200000|2022-07-12 18:40:00|74026.5|74011.5|74010.2|73990.2|74028.7|74013.1|74004.4|73987.8|729
1657651500000|2022-07-12 18:45:00|74010|73990|74025.1|74010.1|74028.7|74010.6|74004.5|73985.5|571
1657651800000|2022-07-12 18:50:00|74025.2|74010.2|74058.9|74043.9|74064.4|74048|74022.3|74005.6|725
1657652100000|2022-07-12 18:55:00|74060.6|74045.6|74081|74066|74097.3|74082.3|74059.4|74043.8|886
1657652400000|2022-07-12 19:00:00|74080.3|74065.3|74071.6|74056.6|74094.4|74079.4|74058.7|74041.1|863
1657652700000|2022-07-12 19:05:00|74074.3|74054.3|74086.8|74066.8|74087.9|74070.8|74070.6|74053.1|842
1657653000000|2022-07-12 19:10:00|74083.5|74068.5|74083.6|74063.6|74096.9|74081.2|74073.2|74054.8|780
1657653300000|2022-07-12 19:15:00|74084|74064|74077.4|74057.4|74092.1|74074.7|74066.4|74049.6|753
1657653600000|2022-07-12 19:20:00|74077.1|74057.1|74086.4|74071.4|74089.2|74071.7|74070.7|74055.7|657
1657653900000|2022-07-12 19:25:00|74086.9|74071.9|74093.4|74078.4|74098.2|74079.8|74077.9|74061|807
1657654200000|2022-07-12 19:30:00|74091.7|74076.7|74102.8|74087.8|74107.4|74090.4|74086.8|74069.2|722
1657654500000|2022-07-12 19:35:00|74102.7|74087.7|74127.8|74107.8|74140.5|74123.1|74100|74082.9|764
1657654800000|2022-07-12 19:40:00|74127.6|74107.6|74130.6|74115.6|74135.4|74118.4|74123|74105.6|722
1657655100000|2022-07-12 19:45:00|74130.7|74115.7|74103.4|74083.4|74132.8|74116.2|74095.2|74078.1|711
1657655400000|2022-07-12 19:50:00|74107.1|74087.1|74104.8|74084.8|74116.5|74096.7|74066.3|74048.8|964
1657655700000|2022-07-12 19:55:00|74104.6|74084.6|74168.7|74148.7|74171|74152.8|74104.6|74084.6|1022
1657656000000|2022-07-12 20:00:00|74168.1|74148.1|74129.9|74109.9|74168.1|74148.1|74099|74079|736
1657656300000|2022-07-12 20:05:00|74129.8|74109.8|74154.9|74134.9|74158.1|74138.1|74125.9|74105.9|386
1657656600000|2022-07-12 20:10:00|74154.8|74134.8|74165.4|74145.4|74166.3|74146.3|74150.3|74130.3|335
1657656900000|2022-07-12 20:15:00|74165.7|74145.7|74156.4|74136.4|74166.6|74146.6|74153|74133|358
1657657200000|2022-07-12 20:20:00|74156.5|74136.5|74167.8|74147.8|74168.8|74148.8|74155|74135|421
1657657500000|2022-07-12 20:25:00|74168.4|74148.4|74168.6|74148.6|74175.9|74155.9|74167.4|74147.4|393
1657657800000|2022-07-12 20:30:00|74167.9|74147.9|74152.5|74132.5|74168.5|74148.5|74143.1|74123.1|602
1657658100000|2022-07-12 20:35:00|74152.7|74132.7|74157.1|74137.1|74157.4|74140.2|74144.9|74124.9|347
1657658400000|2022-07-12 20:40:00|74157.3|74137.3|74150.7|74130.7|74157.9|74141.9|74143.8|74123.8|712
1657658700000|2022-07-12 20:45:00|74151.3|74131.3|74148.6|74128.6|74154.9|74133.6|74141.5|74118.2|821
1657659000000|2022-07-12 20:50:00|74148.8|74128.8|74143.5|74123.5|74156.2|74129.4|74136.4|74111.4|414
1657659300000|2022-07-12 20:55:00|74143.6|74123.6|74156.8|74081.9|74158.8|74126.8|74136.1|74081.6|458
1657659600000|2022-07-12 21:00:00|74156.4|74083.1|74144.9|74124.9|74176.2|74129.5|74138.7|74044.6|84
1657659900000|2022-07-12 21:05:00|74144.7|74124.7|74154.4|74123.1|74163.5|74126.5|74144.2|74112.4|76
1657660200000|2022-07-12 21:10:00|74152.3|74126|74210.8|74118|74213|74132.1|74146.3|74105.6|125
1657660500000|2022-07-12 21:15:00|74208.1|74116.6|74218.2|74120.9|74221.5|74132.1|74170.5|74105.8|122
1657660800000|2022-07-12 21:20:00|74217.2|74118.2|74197.1|74125.8|74223.8|74132.4|74171.5|74110.2|85
1657661100000|2022-07-12 21:25:00|74205.8|74123.5|74162.8|74132.6|74221|74139.8|74157.6|74115.1|143
1657661400000|2022-07-12 21:30:00|74171.8|74126.3|74164.4|74129.5|74189.1|74136.9|74149.9|74116.3|196
1657661700000|2022-07-12 21:35:00|74151.4|74126.4|74157.3|74124.1|74179.7|74136.1|74148.6|74120.8|91
1657662000000|2022-07-12 21:40:00|74171.6|74127.6|74156.4|74127.4|74178|74133.8|74146.8|74124.4|77
1657662300000|2022-07-12 21:45:00|74156.5|74126.8|74148.1|74128.1|74175.8|74132.5|74146.3|74120.7|146
1657662600000|2022-07-12 21:50:00|74149.4|74128.6|74158.2|74133.9|74176.8|74138.6|74143.1|74116.9|219
1657662900000|2022-07-12 21:55:00|74160.7|74131.6|74152.4|74127.4|74174.7|74137.3|74147.9|74121.3|129
1657663200000|2022-07-12 22:00:00|74156.1|74124.5|74154.4|74124|74177|74130.7|74127.7|74102.9|344
1657663500000|2022-07-12 22:05:00|74155.3|74122.4|74161.7|74062.7|74183.2|74129.8|74137|74062.7|327
1657663800000|2022-07-12 22:10:00|74164.5|74074.3|74205.8|74185.8|74214.9|74187.6|74144.2|74074.3|575
1657664100000|2022-07-12 22:15:00|74209.5|74182.1|74225.1|74200.5|74228.8|74202.7|74196.4|74164.3|635
1657664400000|2022-07-12 22:20:00|74222.7|74202.7|74203.7|74183.7|74229.5|74206.8|74200.3|74175.8|403
1657664700000|2022-07-12 22:25:00|74205.5|74184.7|74197.6|74173.6|74211.8|74187.3|74190.4|74170.4|310
1657665000000|2022-07-12 22:30:00|74197.1|74175.1|74190.1|74170.1|74203.3|74177.9|74189.6|74164.6|394
1657665300000|2022-07-12 22:35:00|74190|74170|74190.8|74170.8|74201.8|74174.3|74179.9|74151.3|336
1657665600000|2022-07-12 22:40:00|74190.5|74170.5|74190.7|74166|74198.9|74173.3|74185.9|74163.5|254
1657665900000|2022-07-12 22:45:00|74188|74167.8|74179.3|74159.3|74192.1|74168|74179.2|74158.2|219
1657666200000|2022-07-12 22:50:00|74179.1|74159.1|74173.6|74143.9|74182.6|74159.2|74169.1|74142.8|293
1657666500000|2022-07-12 22:55:00|74174.5|74144.5|74184.4|74159.1|74195.4|74170.2|74169.1|74141.6|333
1657666800000|2022-07-12 23:00:00|74186.7|74156.9|74220.8|74200.8|74224.5|74201.7|74171.5|74145.9|684
1657667100000|2022-07-12 23:05:00|74218.6|74198.6|74200.7|74175.5|74220.6|74198.6|74190.3|74166.6|502
1657667400000|2022-07-12 23:10:00|74198.5|74177|74190.1|74170.1|74200.9|74177.5|74185.6|74163.8|416
1657667700000|2022-07-12 23:15:00|74192.2|74172.2|74192.1|74172.1|74202.5|74182.5|74190.5|74169.8|434
1657668000000|2022-07-12 23:20:00|74191.9|74171.9|74165.8|74145.8|74195.2|74175.2|74165.2|74145.2|522
1657668300000|2022-07-12 23:25:00|74165.9|74145.9|74166.9|74145.4|74177.2|74157.2|74163.3|74143.3|559
1657668600000|2022-07-12 23:30:00|74167.5|74147.5|74167.7|74147.7|74172.2|74152.2|74163.5|74143|602
1657668900000|2022-07-12 23:35:00|74168|74148|74167.4|74147.4|74171.1|74151.1|74162.6|74142.2|428
1657669200000|2022-07-12 23:40:00|74167|74147|74168.2|74148.2|74172.9|74152.9|74163.2|74142.1|519
1657669500000|2022-07-12 23:45:00|74168.3|74148.3|74162.8|74142.8|74168.5|74148.5|74157.9|74137.9|499
1657669800000|2022-07-12 23:50:00|74162.7|74142.7|74176|74156|74181.4|74161.4|74161.2|74141.2|550
1657670100000|2022-07-12 23:55:00|74175.9|74155.9|74187.9|74167.9|74192|74172|74175.7|74155.7|465
1657670400000|2022-07-13 00:00:00|74189.5|74169.5|74147.5|74127.5|74189.5|74169.5|74117.6|74097.6|829
1657670700000|2022-07-13 00:05:00|74147.3|74127.3|74151.8|74131.8|74160.4|74140.4|74132.8|74112.9|787
1657671000000|2022-07-13 00:10:00|74152.3|74132.3|74173.1|74153.1|74194.2|74174.2|74152.3|74132.3|824
1657671300000|2022-07-13 00:15:00|74171.3|74151.3|74183.7|74163.7|74205|74185|74163.3|74143.3|808
1657671600000|2022-07-13 00:20:00|74184.1|74164.1|74200.1|74180.1|74201.7|74181.7|74163.8|74143.8|812
1657671900000|2022-07-13 00:25:00|74201.3|74181.3|74197.5|74177.5|74211.5|74191.5|74187.4|74167.4|607
1657672200000|2022-07-13 00:30:00|74197|74177|74186.9|74166.9|74201.9|74181.9|74185.3|74165.3|659
1657672500000|2022-07-13 00:35:00|74187.3|74167.3|74183.9|74163.9|74197.7|74177.7|74180.3|74160.3|693
1657672800000|2022-07-13 00:40:00|74183.8|74163.8|74182.8|74162.8|74202.6|74182.6|74180.5|74160.7|615
1657673100000|2022-07-13 00:45:00|74183.3|74163.3|74152.6|74132.6|74183.7|74163.7|74146.8|74126.8|735
1657673400000|2022-07-13 00:50:00|74152.5|74132.5|74192.7|74172.7|74197.3|74177.3|74149.7|74129.7|835
1657673700000|2022-07-13 00:55:00|74194.4|74174.4|74189.1|74169.1|74204.9|74184.9|74172.7|74152.7|781
1657674000000|2022-07-13 01:00:00|74188.7|74168.7|74128.4|74108.4|74189.7|74169.7|74078.8|74058.8|1013
1657674300000|2022-07-13 01:05:00|74128.5|74108.5|74137.8|74117.8|74140|74120|74097.4|74077.4|913
1657674600000|2022-07-13 01:10:00|74138.3|74118.3|74178.3|74158.3|74183.3|74163.3|74122.1|74102.1|864
1657674900000|2022-07-13 01:15:00|74178.4|74158.4|74179.6|74159.6|74196.6|74176.6|74168.8|74148.8|841
1657675200000|2022-07-13 01:20:00|74180.5|74160.5|74202.2|74182.2|74210.6|74190.6|74171|74152.6|818
1657675500000|2022-07-13 01:25:00|74202.3|74182.3|74203.7|74183.7|74226.1|74208.3|74195.5|74175.5|893
1657675800000|2022-07-13 01:30:00|74204.7|74184.7|74190.6|74170.6|74217.4|74197.4|74176.2|74158.3|919
1657676100000|2022-07-13 01:35:00|74190.7|74170.7|74201.5|74181.5|74209.6|74189.6|74171.6|74151.6|912
1657676400000|2022-07-13 01:40:00|74201.7|74181.7|74241.8|74221.8|74250.1|74230.1|74200.8|74180.8|878
1657676700000|2022-07-13 01:45:00|74242|74222|74216.6|74196.6|74242.1|74222.1|74209.2|74190.7|791
1657677000000|2022-07-13 01:50:00|74216.1|74196.1|74199.5|74179.5|74223.6|74203.6|74199.2|74179.2|844
1657677300000|2022-07-13 01:55:00|74199.7|74179.7|74223.9|74203.9|74225|74205|74196.1|74176.1|745
1657677600000|2022-07-13 02:00:00|74223.5|74203.5|74240.3|74220.3|74254.1|74234.1|74213.1|74193.1|865
1657677900000|2022-07-13 02:05:00|74240.4|74220.4|74229.9|74209.9|74240.4|74221.9|74217.9|74197.9|835
1657678200000|2022-07-13 02:10:00|74229.5|74209.5|74197.9|74177.9|74232.8|74212.8|74191.9|74171.9|811
1657678500000|2022-07-13 02:15:00|74199.6|74179.6|74214.3|74194.3|74218.2|74200.9|74195|74175|733
1657678800000|2022-07-13 02:20:00|74214.2|74194.2|74225.6|74205.6|74227.6|74210.9|74203.1|74183.1|748
1657679100000|2022-07-13 02:25:00|74225.8|74205.8|74204.1|74184.1|74231.5|74212.2|74203.1|74183.1|688
1657679400000|2022-07-13 02:30:00|74205|74185|74183.4|74163.4|74205|74185|74166.3|74150|868
1657679700000|2022-07-13 02:35:00|74182.9|74162.9|74170.3|74155.3|74197.6|74177.6|74164.7|74146.9|943
1657680000000|2022-07-13 02:40:00|74178|74158|74194|74174|74198.6|74178.6|74170.4|74152.1|856
1657680300000|2022-07-13 02:45:00|74193.7|74173.7|74183.7|74163.7|74201.1|74181.7|74181.4|74161.4|780
1657680600000|2022-07-13 02:50:00|74185|74165|74168.1|74148.1|74190.6|74170.6|74164.2|74146.7|886
1657680900000|2022-07-13 02:55:00|74165.2|74145.2|74125.9|74105.9|74171.7|74151.7|74116|74096.3|857
1657681200000|2022-07-13 03:00:00|74125.8|74105.8|74136.6|74116.6|74140.2|74120.2|74116.7|74096.9|882
1657681500000|2022-07-13 03:05:00|74135.6|74115.6|74142|74122|74159.8|74139.8|74130.8|74110.8|706
1657681800000|2022-07-13 03:10:00|74142.2|74122.2|74156|74136|74162.2|74142.2|74139.9|74122.2|778
1657682100000|2022-07-13 03:15:00|74156.2|74136.2|74149.6|74129.6|74160.4|74140.4|74138.2|74118.2|826
1657682400000|2022-07-13 03:20:00|74149.5|74129.5|74137.9|74117.9|74154|74134|74130.5|74110.5|738
1657682700000|2022-07-13 03:25:00|74137.8|74117.8|74139.2|74119.2|74149.5|74129.5|74133.5|74113.5|637
1657683000000|2022-07-13 03:30:00|74139.1|74119.1|74082.9|74062.9|74148|74128|74076.9|74056.9|779
1657683300000|2022-07-13 03:35:00|74083.2|74063.2|74119.8|74099.8|74120.9|74100.9|74080.2|74060.2|679
1657683600000|2022-07-13 03:40:00|74120|74100|74134.3|74114.3|74137.1|74117.1|74115.4|74095.4|721
1657683900000|2022-07-13 03:45:00|74134.2|74114.2|74139.2|74119.2|74148.6|74128.6|74130.9|74112.6|700
1657684200000|2022-07-13 03:50:00|74139.5|74119.5|74157.4|74137.4|74165.8|74145.8|74139|74119|707
1657684500000|2022-07-13 03:55:00|74157.6|74137.6|74155.6|74135.6|74171.4|74151.4|74148|74128|680
1657684800000|2022-07-13 04:00:00|74154.7|74134.7|74161|74141|74161.5|74145|74139.4|74122.5|571
1657685100000|2022-07-13 04:05:00|74160.6|74140.6|74162.1|74142.1|74163.4|74144.4|74151.6|74133.3|481
1657685400000|2022-07-13 04:10:00|74162.2|74142.2|74173.8|74153.8|74180.7|74160.7|74161.8|74141.8|535
1657685700000|2022-07-13 04:15:00|74173.7|74153.7|74171.2|74151.2|74176.3|74156.3|74168.1|74148.1|441
1657686000000|2022-07-13 04:20:00|74171.7|74151.7|74144.8|74124.8|74173.3|74153.8|74139.1|74119.1|602
1657686300000|2022-07-13 04:25:00|74145.3|74125.3|74129|74109|74147.7|74127.7|74125.8|74105.8|534
1657686600000|2022-07-13 04:30:00|74128.3|74108.3|74137.8|74122.8|74148.1|74128.6|74127.8|74107.8|627
1657686900000|2022-07-13 04:35:00|74140.6|74120.6|74145.2|74125.2|74154.3|74134.3|74138.6|74118.6|431
1657687200000|2022-07-13 04:40:00|74145.5|74125.5|74156.5|74136.5|74160|74143.2|74139|74119|552
1657687500000|2022-07-13 04:45:00|74156.2|74136.2|74156.3|74136.3|74165.1|74145.1|74152.2|74132.2|460
1657687800000|2022-07-13 04:50:00|74156.2|74136.2|74163.7|74143.7|74165.9|74145.9|74148|74128|413
1657688100000|2022-07-13 04:55:00|74163.8|74143.8|74148.6|74128.6|74182|74162|74145.2|74127.9|641
1657688400000|2022-07-13 05:00:00|74148.3|74128.3|74146|74126|74154.4|74134.8|74134.4|74114.4|674
1657688700000|2022-07-13 05:05:00|74147.1|74127.1|74154.3|74134.3|74157.2|74137.8|74143.2|74123.2|572
1657689000000|2022-07-13 05:10:00|74153.9|74133.9|74152.5|74132.5|74160.4|74141.6|74144.4|74124.4|736
1657689300000|2022-07-13 05:15:00|74152.7|74132.7|74157.3|74137.3|74186.2|74166.2|74152.7|74132.7|734
1657689600000|2022-07-13 05:20:00|74157.4|74137.4|74163.1|74143.1|74171.6|74151.6|74155.7|74137.1|701
1657689900000|2022-07-13 05:25:00|74162.9|74142.9|74165|74145|74176.5|74157.7|74159.9|74139.9|707
1657690200000|2022-07-13 05:30:00|74165.4|74145.4|74157.2|74137.2|74176.9|74156.9|74155.6|74136.4|753
1657690500000|2022-07-13 05:35:00|74155.2|74135.2|74131.3|74111.3|74159.7|74141|74130.7|74110.7|802
1657690800000|2022-07-13 05:40:00|74131.4|74111.4|74116|74096|74131.4|74111.4|74111.8|74092.6|787
1657691100000|2022-07-13 05:45:00|74113.1|74093.1|74131.9|74111.9|74135.7|74115.7|74110.5|74092.6|712
1657691400000|2022-07-13 05:50:00|74131.8|74111.8|74134.1|74114.1|74144.1|74124.1|74123|74103|824
1657691700000|2022-07-13 05:55:00|74129.8|74114.8|74138.4|74118.4|74148|74128|74123.9|74103.9|736
1657692000000|2022-07-13 06:00:00|74137.7|74117.7|74146.3|74126.3|74151.7|74132.4|74040.1|74020.1|904
1657692300000|2022-07-13 06:05:00|74146.6|74126.6|74122.6|74102.6|74147.7|74127.7|74112.1|74092.1|754
1657692600000|2022-07-13 06:10:00|74120|74100|74170.8|74150.8|74191|74174.8|74105.8|74089.3|958
1657692900000|2022-07-13 06:15:00|74170.5|74150.5|74172.9|74152.9|74184.7|74166|74160|74140|961
1657693200000|2022-07-13 06:20:00|74172.8|74152.8|74151.2|74131.2|74188.2|74170.2|74149|74131.2|912
1657693500000|2022-07-13 06:25:00|74150|74130|74117.7|74097.7|74161.5|74141.5|74115.4|74095.4|931
1657693800000|2022-07-13 06:30:00|74119.7|74099.7|74105|74090|74140.6|74123|74104.3|74088.1|1005
1657694100000|2022-07-13 06:35:00|74104.5|74089.5|74115.8|74100.8|74122.4|74103.7|74065.6|74050.6|923
1657694400000|2022-07-13 06:40:00|74115.7|74100.7|74094.2|74074.2|74119.7|74104.3|74082.8|74066.2|934
1657694700000|2022-07-13 06:45:00|74094|74074|74098.6|74083.6|74102.4|74087.4|74068|74053|918
1657695000000|2022-07-13 06:50:00|74098.4|74083.4|74107.9|74092.9|74120.4|74102.9|74080.1|74065.1|856
1657695300000|2022-07-13 06:55:00|74108.4|74093.4|74166.4|74151.4|74172.1|74154.9|74104.1|74089.1|842
1657695600000|2022-07-13 07:00:00|74167|74147|74103.3|74083.3|74169.2|74153.1|74021.3|74006|1079
1657695900000|2022-07-13 07:05:00|74100.9|74085.9|74136.6|74121.6|74166.5|74150.4|74100.6|74083|1008
1657696200000|2022-07-13 07:10:00|74139.6|74119.6|74139.4|74119.4|74155.5|74138.5|74114.7|74096.6|1040
1657696500000|2022-07-13 07:15:00|74139.1|74119.1|74213.4|74193.4|74226.1|74208.8|74135.7|74115.7|1069
1657696800000|2022-07-13 07:20:00|74210.7|74195.7|74327|74307|74329.9|74310.5|74205.6|74188.1|1045
1657697100000|2022-07-13 07:25:00|74325.5|74305.5|74339.2|74319.2|74360.2|74340.2|74297.5|74277.5|1059
1657697400000|2022-07-13 07:30:00|74339|74319|74335.8|74315.8|74346.4|74327.6|74306.7|74290.9|1035
1657697700000|2022-07-13 07:35:00|74336.2|74316.2|74331.5|74311.5|74354.1|74337.7|74316.9|74298.8|1006
1657698000000|2022-07-13 07:40:00|74331.8|74311.8|74337|74317|74353.1|74336.4|74291.5|74275.3|986
1657698300000|2022-07-13 07:45:00|74340.7|74320.7|74307.7|74292.7|74368.5|74348.5|74300.7|74280.7|1004
1657698600000|2022-07-13 07:50:00|74311.2|74291.2|74235.5|74215.5|74317.8|74300.3|74231.3|74211.3|1001
1657698900000|2022-07-13 07:55:00|74237.3|74217.3|74169.6|74149.6|74255.9|74235.9|74152.1|74132.1|1021
1657699200000|2022-07-13 08:00:00|74171.1|74151.1|74132.5|74117.5|74180|74161.6|74100.1|74080.1|962
1657699500000|2022-07-13 08:05:00|74131.4|74116.4|74162.7|74142.7|74178.8|74161.6|74109|74089.2|978
1657699800000|2022-07-13 08:10:00|74162.4|74142.4|74178.6|74158.6|74199.5|74182|74156.7|74139.7|881
1657700100000|2022-07-13 08:15:00|74175.8|74160.8|74218|74203|74227.4|74211.1|74169.4|74150.3|950
1657700400000|2022-07-13 08:20:00|74219.4|74204.4|74199.6|74184.6|74231.9|74214.9|74139.6|74121.2|951
1657700700000|2022-07-13 08:25:00|74200.7|74185.7|74192.8|74172.8|74240.1|74221.9|74176.5|74156.5|965
1657701000000|2022-07-13 08:30:00|74192.3|74177.3|74141.6|74121.6|74195.1|74177.3|74064.7|74044.7|1015
1657701300000|2022-07-13 08:35:00|74141.7|74121.7|74178.4|74163.4|74181.9|74166.9|74128|74109.7|931
1657701600000|2022-07-13 08:40:00|74178.2|74163.2|74187.1|74167.1|74199.4|74181.2|74155.2|74139|888
1657701900000|2022-07-13 08:45:00|74185.7|74165.7|74229.3|74214.3|74250.8|74233.6|74172.6|74155.6|990
1657702200000|2022-07-13 08:50:00|74228.2|74213.2|74194.4|74179.4|74234.1|74217.9|74193.5|74177.7|977
1657702500000|2022-07-13 08:55:00|74194.2|74179.2|74150.4|74130.4|74203.5|74185.9|74150.4|74130.4|952
1657702800000|2022-07-13 09:00:00|74150.3|74130.3|74159.3|74144.3|74185.2|74168.2|74135|74115.3|914
1657703100000|2022-07-13 09:05:00|74158.5|74143.5|74127.5|74112.5|74163.6|74148.1|74126.7|74111.2|891
1657703400000|2022-07-13 09:10:00|74130.2|74110.2|74139.1|74119.1|74159.7|74143|74121.8|74106.8|936
1657703700000|2022-07-13 09:15:00|74139.7|74119.7|74144.2|74124.2|74172.2|74152.2|74132|74113.9|827
1657704000000|2022-07-13 09:20:00|74144.4|74124.4|74163.1|74143.1|74167.4|74150.8|74137.9|74120.4|876
1657704300000|2022-07-13 09:25:00|74163.7|74143.7|74173|74153|74187.4|74170.5|74159.6|74141.5|859
1657704600000|2022-07-13 09:30:00|74173.1|74153.1|74152.8|74137.8|74177.4|74160.6|74144.6|74127.6|843
1657704900000|2022-07-13 09:35:00|74152.1|74137.1|74145.9|74130.9|74164.5|74149.5|74134.4|74117|747
1657705200000|2022-07-13 09:40:00|74146.1|74131.1|74125.2|74110.2|74152.3|74133.6|74118.9|74101.9|779
1657705500000|2022-07-13 09:45:00|74125.3|74110.3|74139.6|74119.6|74142.8|74126.1|74116.5|74100.3|748
1657705800000|2022-07-13 09:50:00|74139.4|74119.4|74155.6|74135.6|74155.6|74136.9|74130|74112.6|716
1657706100000|2022-07-13 09:55:00|74155.5|74135.5|74152.1|74132.1|74167.3|74147.3|74118.3|74103.3|799
1657706400000|2022-07-13 10:00:00|74151.7|74131.7|74128.9|74108.9|74165.2|74147.7|74124.9|74107.1|818
1657706700000|2022-07-13 10:05:00|74129.5|74109.5|74130.9|74115.9|74139.2|74122.6|74114.5|74097.1|742
1657707000000|2022-07-13 10:10:00|74130.8|74115.8|74131.5|74116.5|74147.3|74132.3|74123.1|74108.1|577
1657707300000|2022-07-13 10:15:00|74131.6|74116.6|74122.6|74107.6|74138.7|74121.5|74102.2|74082.2|751
1657707600000|2022-07-13 10:20:00|74124.8|74104.8|74061.8|74041.8|74124.8|74104.8|74055.4|74037.8|924
1657707900000|2022-07-13 10:25:00|74061.9|74041.9|74028.1|74008.1|74071.5|74054.7|73973.9|73953.9|956
1657708200000|2022-07-13 10:30:00|74027.9|74007.9|74009.7|73989.7|74060|74043.9|74005.1|73985.1|854
1657708500000|2022-07-13 10:35:00|74008|73988|73939.5|73924.5|74015.5|73998.1|73927.7|73909.5|899
1657708800000|2022-07-13 10:40:00|73940.8|73925.8|73984|73964|73987.6|73967.6|73927.8|73909.9|881
1657709100000|2022-07-13 10:45:00|73983.3|73963.3|73977.7|73957.7|73995.6|73977.5|73970.7|73953.2|852
1657709400000|2022-07-13 10:50:00|73977.5|73957.5|73963.3|73943.3|73999.4|73982.2|73959.7|73942.1|679
1657709700000|2022-07-13 10:55:00|73964.5|73944.5|73974.4|73954.4|73987.4|73967.4|73938.5|73919.7|819
1657710000000|2022-07-13 11:00:00|73971.4|73956.4|73983.5|73963.5|74004.3|73989.1|73970.2|73951.4|907
1657710300000|2022-07-13 11:05:00|73981.1|73966.1|73970.2|73950.2|73997.4|73979.3|73946.5|73927.9|831
1657710600000|2022-07-13 11:10:00|73967.8|73952.8|73983.9|73963.9|73984.6|73965.7|73956.6|73937.9|761
1657710900000|2022-07-13 11:15:00|73984.8|73964.8|73993.9|73973.9|74014|73997|73970.9|73953.5|808
1657711200000|2022-07-13 11:20:00|73994.8|73974.8|74019.5|73999.5|74033.5|74015.7|73992.9|73973.1|789
1657711500000|2022-07-13 11:25:00|74019.8|73999.8|74024.3|74009.3|74047|74030.4|74014|73995.8|800
1657711800000|2022-07-13 11:30:00|74023.9|74008.9|74029.1|74009.1|74036.5|74018.3|74002.9|73984.3|896
1657712100000|2022-07-13 11:35:00|74028.8|74008.8|74001.7|73981.7|74048.5|74030|74000.4|73981.4|854
1657712400000|2022-07-13 11:40:00|74001.5|73981.5|73978.7|73958.7|74011.6|73991.6|73975.4|73958.1|835
1657712700000|2022-07-13 11:45:00|73978.9|73958.9|74030.8|74010.8|74034.8|74019.2|73975.6|73955.6|892
1657713000000|2022-07-13 11:50:00|74029.5|74009.5|74007.7|73987.7|74036.4|74019.1|73980.7|73962.5|913
1657713300000|2022-07-13 11:55:00|74001|73986|73925.8|73905.8|74007|73987|73912|73892|969
1657713600000|2022-07-13 12:00:00|73926.9|73906.9|73943.5|73923.5|73947.4|73927.4|73904.5|73884.5|971
1657713900000|2022-07-13 12:05:00|73942.7|73922.7|73885.7|73865.7|73947.2|73927.2|73812.7|73792.7|977
1657714200000|2022-07-13 12:10:00|73885.5|73865.5|73932.3|73912.3|73956.9|73936.9|73885.5|73865.5|927
1657714500000|2022-07-13 12:15:00|73933.4|73913.4|73922.4|73902.4|73962|73943.8|73916.7|73896.9|860
1657714800000|2022-07-13 12:20:00|73921.8|73901.8|73924.5|73904.5|73926.4|73906.4|73883.2|73863.2|764
1657715100000|2022-07-13 12:25:00|73928|73908|73922.3|73894.4|73983.3|73959.6|73697.9|73606.1|867
1657715400000|2022-07-13 12:30:00|73919.5|73898.4|74390.1|74370.1|74394.5|74374.5|73919.5|73896.4|1166
1657715700000|2022-07-13 12:35:00|74390.2|74370.2|74405.1|74385.1|74408.8|74388.8|74340.4|74320.4|1140
1657716000000|2022-07-13 12:40:00|74402.8|74382.8|74381|74361|74423.9|74403.9|74339|74318.4|1130
1657716300000|2022-07-13 12:45:00|74379|74359|74242.3|74222.3|74444.2|74424.2|74187.1|74162.7|1168
1657716600000|2022-07-13 12:50:00|74242.8|74222.8|74235.3|74215.3|74259.6|74239.6|74049.5|74020.8|1161
1657716900000|2022-07-13 12:55:00|74233.2|74213.2|74272.9|74252.9|74318.2|74298.2|74226.7|74206.7|1128
1657717200000|2022-07-13 13:00:00|74278.7|74258.7|74200.6|74180.6|74363.1|74343.1|74182.6|74162.6|1126
1657717500000|2022-07-13 13:05:00|74200.1|74180.1|74254.4|74234.4|74309.1|74289.1|74197.6|74177.6|1093
1657717800000|2022-07-13 13:10:00|74252.5|74232.5|74132.7|74112.7|74255.1|74235.1|74060.2|74040.2|1130
1657718100000|2022-07-13 13:15:00|74131.9|74111.9|74247.9|74227.9|74249.4|74229.4|74076.3|74056.3|1139
1657718400000|2022-07-13 13:20:00|74242.3|74222.3|74291.7|74271.7|74346.7|74326.7|74233.1|74213.1|1115
1657718700000|2022-07-13 13:25:00|74290.9|74270.9|74251.9|74231.9|74304.3|74284.3|74235.7|74215.7|1077
1657719000000|2022-07-13 13:30:00|74236.3|74216.3|74301.6|74281.6|74347.1|74327.1|74222.8|74202.8|816
1657719300000|2022-07-13 13:35:00|74300.1|74280.1|74205.7|74185.7|74325.3|74305.3|74195.9|74175.9|794
1657719600000|2022-07-13 13:40:00|74204.5|74184.5|74299|74279|74324.4|74304.4|74177.3|74157.3|790
1657719900000|2022-07-13 13:45:00|74297.4|74277.4|74209.7|74189.7|74317.3|74297.3|74207.8|74187.8|925
1657720200000|2022-07-13 13:50:00|74211.5|74191.5|74215.1|74195.1|74250.3|74230.3|74164.1|74144.1|966
1657720500000|2022-07-13 13:55:00|74216|74196|74271.4|74251.4|74273.7|74253.7|74202.8|74182.8|1048
1657720800000|2022-07-13 14:00:00|74266.3|74246.3|74146.6|74126.6|74305.8|74285.8|74113.4|74093.4|1127
1657721100000|2022-07-13 14:05:00|74148.5|74128.5|74218.8|74198.8|74257.9|74237.9|74129.5|74109.5|1042
1657721400000|2022-07-13 14:10:00|74220.5|74200.5|74116.6|74096.6|74258.6|74238.6|74112.4|74092.4|1018
1657721700000|2022-07-13 14:15:00|74116.1|74096.1|74154.5|74134.5|74180.5|74160.5|74090.4|74071.8|1105
1657722000000|2022-07-13 14:20:00|74155.5|74135.5|74198.4|74178.4|74234.8|74214.8|74154.5|74134.5|1109
1657722300000|2022-07-13 14:25:00|74202|74182|74160.3|74140.3|74223.2|74203.2|74147.6|74127.6|1094
1657722600000|2022-07-13 14:30:00|74160.2|74140.2|74117.1|74097.1|74217.6|74199|74100.4|74080.4|1126
1657722900000|2022-07-13 14:35:00|74115.9|74095.9|74004.5|73984.5|74136.5|74116.5|74002.5|73982.5|1114
1657723200000|2022-07-13 14:40:00|74008.5|73988.5|73833.1|73813.1|74029|74014|73824.4|73804.4|1145
1657723500000|2022-07-13 14:45:00|73833.2|73813.2|73673.6|73653.6|73894|73874|73636.3|73616.3|1156
1657723800000|2022-07-13 14:50:00|73673.1|73653.1|73636.2|73616.2|73695.7|73675.7|73573.4|73553.4|1131
1657724100000|2022-07-13 14:55:00|73634.8|73614.8|73638.6|73618.6|73649.5|73629.5|73525.9|73503.9|1145
1657724400000|2022-07-13 15:00:00|73638.1|73618.1|73685|73665|73704.2|73684.2|73618.5|73598.5|1117
1657724700000|2022-07-13 15:05:00|73685.7|73665.7|73650.5|73630.5|73685.7|73665.7|73582.4|73562.4|1085
1657725000000|2022-07-13 15:10:00|73649.6|73629.6|73663.8|73643.8|73704.9|73686.8|73639.3|73619.3|1028
1657725300000|2022-07-13 15:15:00|73665.5|73645.5|73707.9|73687.9|73711.2|73691.4|73642.8|73622.8|1047
1657725600000|2022-07-13 15:20:00|73706.6|73686.6|73759.9|73739.9|73761|73741|73684.5|73664.5|1039
1657725900000|2022-07-13 15:25:00|73759|73739|73797.2|73777.2|73806.7|73788.1|73755.1|73736.4|1039
1657726200000|2022-07-13 15:30:00|73796.6|73776.6|73795.6|73775.6|73798.7|73778.7|73735.1|73715.1|1044
1657726500000|2022-07-13 15:35:00|73795.7|73780.7|73827.3|73807.3|73829.3|73809.3|73779.2|73759.2|931
1657726800000|2022-07-13 15:40:00|73827|73807|73832.5|73812.5|73835.8|73815.8|73791|73771|911
1657727100000|2022-07-13 15:45:00|73832.4|73812.4|73835.8|73815.8|73868.2|73848.2|73813.6|73793.6|961
1657727400000|2022-07-13 15:50:00|73834.3|73814.3|73865.8|73850.8|73867.6|73850.8|73804.6|73784.6|955
1657727700000|2022-07-13 15:55:00|73870.7|73850.7|73853.4|73833.4|73883.2|73863.2|73810.8|73790.8|991
1657728000000|2022-07-13 16:00:00|73852.7|73832.7|73821|73801|73863.6|73845.9|73818.4|73800.6|993
1657728300000|2022-07-13 16:05:00|73819.9|73799.9|73776.9|73761.9|73830.7|73810.7|73755|73737.6|1009
1657728600000|2022-07-13 16:10:00|73780.6|73760.6|73794.4|73779.4|73806|73786|73763.8|73743.8|966
1657728900000|2022-07-13 16:15:00|73797.8|73777.8|73744.5|73729.5|73814.9|73797.9|73740.2|73724.8|889
1657729200000|2022-07-13 16:20:00|73744.3|73729.3|73770.3|73750.3|73773|73755.1|73736.3|73718.8|901
1657729500000|2022-07-13 16:25:00|73770.1|73750.1|73740|73720|73783.4|73765.2|73734.5|73716.2|906
1657729800000|2022-07-13 16:30:00|73740.1|73720.1|73720.5|73700.5|73743.3|73725.6|73710.5|73694.5|845
1657730100000|2022-07-13 16:35:00|73719.5|73704.5|73732.4|73717.4|73749.1|73731.2|73712.7|73694.2|824
1657730400000|2022-07-13 16:40:00|73732.6|73717.6|73789.6|73769.6|73806.4|73788.8|73732.6|73715.9|926
1657730700000|2022-07-13 16:45:00|73785.5|73770.5|73774.6|73754.6|73816.3|73797.9|73770.1|73752.1|881
1657731000000|2022-07-13 16:50:00|73774.7|73754.7|73820.5|73805.5|73825.5|73808|73772.3|73753.9|820
1657731300000|2022-07-13 16:55:00|73820.8|73805.8|73827.2|73807.2|73837.8|73819.9|73813.3|73796|875
1657731600000|2022-07-13 17:00:00|73827.3|73807.3|73858.4|73838.4|73862.2|73844.5|73801.8|73785|987
1657731900000|2022-07-13 17:05:00|73854.5|73839.5|73863.9|73843.9|73876.3|73859.5|73813.1|73794.8|1007
1657732200000|2022-07-13 17:10:00|73863.8|73843.8|73813.8|73793.8|73875.9|73857.1|73809|73792.4|974
1657732500000|2022-07-13 17:15:00|73813.9|73793.9|73875.1|73855.1|73883.8|73866.3|73804.7|73787.1|978
1657732800000|2022-07-13 17:20:00|73873.8|73853.8|73847.9|73827.9|73884.6|73866.6|73843.9|73826.4|810
1657733100000|2022-07-13 17:25:00|73848|73828|73828|73808|73856|73839.4|73814.8|73797.3|836
1657733400000|2022-07-13 17:30:00|73827.6|73807.6|73818.1|73798.1|73845|73829.8|73807.3|73789.9|813
1657733700000|2022-07-13 17:35:00|73818.4|73798.4|73832.5|73812.5|73835|73817|73809.9|73792|720
1657734000000|2022-07-13 17:40:00|73832.7|73812.7|73812.2|73792.2|73833.6|73818.6|73786.6|73768.8|817
1657734300000|2022-07-13 17:45:00|73812.8|73792.8|73811.1|73791.1|73814.1|73794.5|73798.1|73781.5|688
1657734600000|2022-07-13 17:50:00|73811|73791|73846.1|73826.1|73846.1|73828.6|73802.7|73785.2|694
1657734900000|2022-07-13 17:55:00|73846.3|73826.3|73835|73815|73863.6|73846.5|73819.7|73803.1|691
1657735200000|2022-07-13 18:00:00|73834.4|73814.4|73943.2|73923.2|73987.4|73967.4|73834.3|73814.4|1137
1657735500000|2022-07-13 18:05:00|73942.6|73922.6|73930.9|73910.9|73952.3|73932.3|73905.6|73885.6|1101
1657735800000|2022-07-13 18:10:00|73930.8|73910.8|73926.1|73906.1|73940.6|73922.7|73907.4|73887.4|1032
1657736100000|2022-07-13 18:15:00|73926.3|73906.3|73947|73927|73963.7|73943.7|73906.4|73886.4|984
1657736400000|2022-07-13 18:20:00|73946.9|73926.9|73916.3|73896.3|73969.5|73949.5|73915.6|73895.6|952
1657736700000|2022-07-13 18:25:00|73916.5|73896.5|73916.3|73896.3|73956.9|73936.9|73900.9|73880.9|951
1657737000000|2022-07-13 18:30:00|73914.6|73894.6|73900.8|73880.8|73915.1|73895.1|73882.1|73862.9|882
1657737300000|2022-07-13 18:35:00|73901.9|73881.9|73881.3|73861.3|73907.5|73887.5|73875.4|73855.4|766
1657737600000|2022-07-13 18:40:00|73880.4|73860.4|73894.5|73874.5|73901.7|73883.9|73877.1|73857.1|744
1657737900000|2022-07-13 18:45:00|73893.6|73873.6|73918.5|73898.5|73921|73901|73875.9|73855.9|827
1657738200000|2022-07-13 18:50:00|73918.4|73898.4|73921.4|73901.4|73926.8|73906.8|73894|73874|780
1657738500000|2022-07-13 18:55:00|73921.5|73901.5|73968.1|73948.1|73969.8|73951.9|73921.4|73901.5|853
1657738800000|2022-07-13 19:00:00|73967.7|73947.7|73966.6|73946.6|73985.1|73965.1|73956.3|73937.6|828
1657739100000|2022-07-13 19:05:00|73966.7|73946.7|73980.4|73960.4|73999.4|73979.4|73960.2|73944|777
1657739400000|2022-07-13 19:10:00|73980.5|73960.5|73988.3|73968.3|73994|73974|73976.5|73956.5|704
1657739700000|2022-07-13 19:15:00|73988.1|73968.1|73975.9|73955.9|73998.3|73978.3|73975.3|73955.3|755
1657740000000|2022-07-13 19:20:00|73976.1|73956.1|73981.6|73961.6|73989.5|73969.5|73971|73951|714
1657740300000|2022-07-13 19:25:00|73982|73962|73984.5|73964.5|73991.7|73971.7|73973|73953|748
1657740600000|2022-07-13 19:30:00|73984.6|73964.6|74008.6|73988.6|74018.3|73998.3|73976.2|73956.2|809
1657740900000|2022-07-13 19:35:00|74008.4|73988.4|73995.3|73975.3|74014.2|73994.2|73991.5|73971.5|703
1657741200000|2022-07-13 19:40:00|73995.1|73975.1|74020.2|74000.2|74032.3|74012.3|73992.4|73972.4|733
1657741500000|2022-07-13 19:45:00|74017.4|73997.4|74023.2|74003.2|74029.3|74009.3|73981.7|73961.7|779
1657741800000|2022-07-13 19:50:00|74028.2|74008.2|74002.8|73982.8|74033.9|74013.9|73998|73980.8|902
1657742100000|2022-07-13 19:55:00|74003.6|73983.6|73997.7|73977.7|74005.2|73985.2|73977|73961.4|670
1657742400000|2022-07-13 20:00:00|73996|73976|73989.6|73969.6|74011.5|73991.5|73975|73955|685
1657742700000|2022-07-13 20:05:00|73989.7|73969.7|74006.5|73986.5|74023.7|74003.7|73989.2|73969.2|521
1657743000000|2022-07-13 20:10:00|74006.2|73986.2|74006|73986|74027.5|74007.5|74003.5|73983.5|599
1657743300000|2022-07-13 20:15:00|74006.2|73986.2|74026.3|74006.3|74033.2|74013.2|74006.2|73986.2|325
1657743600000|2022-07-13 20:20:00|74026.2|74006.2|74026.7|74006.7|74034.9|74014.9|74026.2|74006.2|406
1657743900000|2022-07-13 20:25:00|74026.6|74006.6|74010.3|73990.3|74027.5|74007.5|74003.3|73983.3|490
1657744200000|2022-07-13 20:30:00|74010.1|73990.1|73995.7|73975.7|74011.5|73991.5|73989.3|73969.3|535
1657744500000|2022-07-13 20:35:00|73995.4|73975.4|73987.3|73967.3|73997|73977|73986.5|73966.5|346
1657744800000|2022-07-13 20:40:00|73983.3|73963.3|73992.8|73972.8|73993.5|73973.5|73981|73961|327
1657745100000|2022-07-13 20:45:00|73994|73974|74002.9|73982.9|74028.2|74008.2|73992.9|73972.9|360
1657745400000|2022-07-13 20:50:00|74005.6|73985.6|74006.8|73986.8|74008.9|73988.9|73996.8|73976.8|238
1657745700000|2022-07-13 20:55:00|74007.4|73987.4|74042.8|73943.8|74046.4|73995.2|73999.4|73942|369
1657746000000|2022-07-13 21:00:00|74041.2|73942.2|74041.1|73966.8|74062.5|73970.8|74029.8|73933.5|45
1657746300000|2022-07-13 21:05:00|74037.6|73962.4|74031.4|73968.1|74038.2|73978.7|74022|73962.4|39
1657746600000|2022-07-13 21:10:00|74051.6|73952.6|74054.4|73955.5|74068.5|73971.5|74022.5|73932|64
1657746900000|2022-07-13 21:15:00|74054.7|73955.7|74018.2|73949.7|74071.9|73982.8|73992.5|73931.3|137
1657747200000|2022-07-13 21:20:00|74013.4|73954.7|74003.6|73967.7|74036.2|73972.5|73987.6|73927.5|187
1657747500000|2022-07-13 21:25:00|74000.6|73968|74003.1|73979.3|74027.6|73981.4|73988.5|73931|142
1657747800000|2022-07-13 21:30:00|73999.2|73979.2|73997.5|73970.2|74020.8|73982.9|73994.7|73937.6|139
1657748100000|2022-07-13 21:35:00|74004.8|73952.1|73998.8|73964.8|74030.5|73975.3|73992.3|73934.3|115
1657748400000|2022-07-13 21:40:00|73990.9|73970.9|73998.8|73964.8|74000.3|73972.7|73990.5|73964.8|19
1657748700000|2022-07-13 21:45:00|73991.1|73942.5|73998.1|73966.3|74028.2|73974.6|73986.6|73924.3|92
1657749000000|2022-07-13 21:50:00|73990.9|73970.9|73999.4|73963.9|74021.5|73978.4|73986.2|73933.6|161
1657749300000|2022-07-13 21:55:00|73996|73968.1|74028.6|73975.7|74034.4|73988.2|73995|73921.5|203
1657749600000|2022-07-13 22:00:00|74012.8|73980.8|73996.9|73976.9|74024.1|73986.5|73992.3|73952.9|273
1657749900000|2022-07-13 22:05:00|73995.4|73975.4|74018.1|73987.4|74025.1|73994.9|73995|73963.8|331
1657750200000|2022-07-13 22:10:00|74017.9|73988.1|74007|73986.5|74025.5|73993.8|74000.2|73975.3|341
1657750500000|2022-07-13 22:15:00|74007.7|73986.8|74018.7|73987|74026|73993.6|74006.2|73977.4|353
1657750800000|2022-07-13 22:20:00|74016.5|73988.7|74010|73990|74022.1|73990.2|74002.5|73973.9|406
1657751100000|2022-07-13 22:25:00|74010.3|73990.3|74014.9|73974.3|74023.2|73995.2|74003.1|73972.4|364
1657751400000|2022-07-13 22:30:00|74009|73981.3|74040.1|74010.6|74045|74015.6|74002.6|73968.9|507
1657751700000|2022-07-13 22:35:00|74039.5|74011.4|74043.3|74014.6|74067.5|74035.4|74030.1|74004|671
1657752000000|2022-07-13 22:40:00|74041|74016.3|74051|74022.7|74059.1|74030.7|74041|74012.1|549
1657752300000|2022-07-13 22:45:00|74050.8|74022.8|74056|74036|74066.8|74041.4|74041.4|74017.8|514
1657752600000|2022-07-13 22:50:00|74055.9|74035.9|74035.4|74002.5|74055.9|74035.9|74016.7|73989.2|488
1657752900000|2022-07-13 22:55:00|74036.8|74002|74035.1|74009.1|74050.2|74017|74021.7|73993.4|530
1657753200000|2022-07-13 23:00:00|74035.3|74008.8|74046.1|74022.7|74055.4|74030.1|74033.4|74008.8|689
1657753500000|2022-07-13 23:05:00|74047.3|74021.7|74050.7|74030.7|74065|74038.1|74039.7|74014.3|648
1657753800000|2022-07-13 23:10:00|74050.9|74030.9|74075.7|74055.7|74081.8|74057.7|74049.8|74029.8|563
1657754100000|2022-07-13 23:15:00|74076.2|74056.2|74079.1|74059.1|74080.9|74060.9|74069.2|74049.2|665
1657754400000|2022-07-13 23:20:00|74079.3|74059.3|74091.8|74071.8|74093.8|74072.2|74077.4|74054.3|597
1657754700000|2022-07-13 23:25:00|74091.9|74071.9|74103.9|74082.1|74109.9|74086.8|74086.9|74066.2|527
1657755000000|2022-07-13 23:30:00|74103|74083|74102.4|74082.1|74105.3|74085.3|74095.4|74074.5|436
1657755300000|2022-07-13 23:35:00|74102.5|74082.4|74144.7|74124.7|74146.1|74126.1|74101.5|74081.5|630
1657755600000|2022-07-13 23:40:00|74144.6|74124.6|74176|74156|74180.5|74159.4|74143.4|74123.4|642
1657755900000|2022-07-13 23:45:00|74178|74154|74183.3|74163.3|74198.5|74178.5|74174.1|74154|648
1657756200000|2022-07-13 23:50:00|74183.2|74163.2|74188|74168|74204.5|74184.5|74170.3|74150.3|772
1657756500000|2022-07-13 23:55:00|74187.8|74167.8|74177.8|74157.8|74193.6|74173.6|74176.4|74155.6|626
1657756800000|2022-07-14 00:00:00|74175.2|74155.2|74147.2|74127.2|74198.5|74178.5|74139.7|74119.7|951
1657757100000|2022-07-14 00:05:00|74146.9|74126.9|74122.1|74102.1|74152.8|74132.8|74121.1|74101.1|761
1657757400000|2022-07-14 00:10:00|74122.3|74102.3|74120.9|74100.9|74137.4|74117.4|74107.6|74087.6|834
1657757700000|2022-07-14 00:15:00|74119.7|74099.7|74167|74147|74169.5|74149.5|74109.9|74089.9|865
1657758000000|2022-07-14 00:20:00|74166.7|74146.7|74185.5|74165.5|74187.6|74167.6|74150|74130|812
1657758300000|2022-07-14 00:25:00|74186|74166|74221.8|74201.8|74222.3|74202.3|74182.2|74162.2|784
1657758600000|2022-07-14 00:30:00|74225.8|74205.8|74237|74217|74243.1|74223.1|74220.3|74200.3|826
1657758900000|2022-07-14 00:35:00|74237.6|74217.6|74243.3|74223.3|74254|74235.2|74236.5|74216.5|750
1657759200000|2022-07-14 00:40:00|74243.2|74223.2|74244.1|74224.1|74269.4|74249.4|74224.2|74204.2|709
1657759500000|2022-07-14 00:45:00|74243.6|74223.6|74233.8|74213.8|74261.4|74241.4|74225.3|74205.3|713
1657759800000|2022-07-14 00:50:00|74235.8|74215.8|74239.9|74219.9|74265|74248.7|74220.1|74200.1|903
1657760100000|2022-07-14 00:55:00|74235.4|74215.4|74270.3|74250.3|74275.3|74255.3|74235.4|74215.4|750
1657760400000|2022-07-14 01:00:00|74267.8|74247.8|74259.7|74239.7|74269.5|74249.5|74243.7|74223.7|852
1657760700000|2022-07-14 01:05:00|74260.1|74240.1|74285.1|74265.1|74287.7|74267.7|74256.4|74236.4|789
1657761000000|2022-07-14 01:10:00|74285.2|74265.2|74307.4|74287.4|74319.6|74299.6|74267.4|74247.4|895
1657761300000|2022-07-14 01:15:00|74307.5|74287.5|74288.5|74268.5|74307.8|74287.8|74269.1|74249.1|911
1657761600000|2022-07-14 01:20:00|74288.2|74268.2|74252.1|74232.1|74291.5|74272.5|74243.6|74223.6|920
1657761900000|2022-07-14 01:25:00|74252|74232|74231.8|74211.8|74257.5|74237.5|74231.2|74211.2|886
1657762200000|2022-07-14 01:30:00|74230|74210|74293.9|74273.9|74296.7|74276.7|74224.1|74204.1|1021
1657762500000|2022-07-14 01:35:00|74295.2|74275.2|74284.2|74264.2|74310.7|74290.7|74264.3|74244.3|985
1657762800000|2022-07-14 01:40:00|74283.9|74263.9|74312.3|74292.3|74322.8|74302.8|74281.2|74261.2|949
1657763100000|2022-07-14 01:45:00|74312.1|74292.1|74302|74282|74314.2|74295.3|74278.7|74258.7|867
1657763400000|2022-07-14 01:50:00|74301.7|74281.7|74315|74295|74324.3|74304.3|74293.1|74273.1|809
1657763700000|2022-07-14 01:55:00|74315.1|74295.1|74293.3|74273.3|74315.1|74295.1|74274|74254|839
1657764000000|2022-07-14 02:00:00|74293.9|74273.9|74268.8|74248.8|74297.8|74277.8|74267|74247|888
1657764300000|2022-07-14 02:05:00|74269|74249|74271.4|74251.4|74282.8|74262.8|74263.7|74243.7|812
1657764600000|2022-07-14 02:10:00|74271.5|74251.5|74308.6|74288.6|74312.4|74292.4|74268|74248|784
1657764900000|2022-07-14 02:15:00|74308.7|74288.7|74316.9|74296.9|74329.2|74309.2|74308.7|74288.7|833
1657765200000|2022-07-14 02:20:00|74317.5|74297.5|74290.2|74270.2|74317.5|74297.5|74289.8|74269.8|764
1657765500000|2022-07-14 02:25:00|74290.3|74270.3|74266.3|74246.3|74290.8|74270.8|74246.8|74226.8|880
1657765800000|2022-07-14 02:30:00|74265.7|74245.7|74260.3|74240.3|74272.8|74253.3|74234.3|74214.3|844
1657766100000|2022-07-14 02:35:00|74259.8|74239.8|74236.4|74216.4|74268.4|74248.4|74218.3|74198.3|828
1657766400000|2022-07-14 02:40:00|74236.3|74216.3|74242.5|74222.5|74260.3|74240.3|74232.6|74212.6|904
1657766700000|2022-07-14 02:45:00|74242.1|74222.1|74263.3|74243.3|74264.9|74244.9|74236|74216|783
1657767000000|2022-07-14 02:50:00|74263.4|74243.4|74265.2|74245.2|74269.3|74249.3|74246.1|74226.1|719
1657767300000|2022-07-14 02:55:00|74265.5|74245.5|74268.6|74248.6|74287.9|74267.9|74262.5|74242.5|780
1657767600000|2022-07-14 03:00:00|74269|74249|74212|74192|74269.3|74249.3|74209.1|74189.1|851
1657767900000|2022-07-14 03:05:00|74212.2|74192.2|74203.5|74183.5|74216.6|74196.6|74189.3|74169.3|772
1657768200000|2022-07-14 03:10:00|74203.4|74183.4|74196.5|74176.5|74214.1|74194.1|74194.6|74174.6|704
1657768500000|2022-07-14 03:15:00|74196.3|74176.3|74199.6|74179.6|74204.3|74184.3|74182.5|74162.5|668
1657768800000|2022-07-14 03:20:00|74200|74180|74183.2|74163.2|74203.3|74183.3|74169.1|74149.1|773
1657769100000|2022-07-14 03:25:00|74183.4|74163.4|74146.6|74126.6|74188.1|74168.1|74145.9|74125.9|695
1657769400000|2022-07-14 03:30:00|74147.4|74127.4|74139.8|74119.8|74155.8|74135.8|74132.5|74112.5|696
1657769700000|2022-07-14 03:35:00|74140.2|74120.2|74155.9|74135.9|74157.3|74137.3|74135.9|74115.9|631
1657770000000|2022-07-14 03:40:00|74156.2|74136.2|74178.8|74158.8|74180|74160|74156.2|74136.2|874
1657770300000|2022-07-14 03:45:00|74178.9|74158.9|74204.9|74184.9|74205.7|74185.7|74173|74153|676
1657770600000|2022-07-14 03:50:00|74205|74185|74180.3|74160.3|74205|74185|74175.6|74155.6|618
1657770900000|2022-07-14 03:55:00|74180.6|74160.6|74185.6|74165.6|74188.1|74168.1|74163.9|74145.7|588
1657771200000|2022-07-14 04:00:00|74186|74166|74199.5|74179.5|74200.1|74180.1|74174.5|74154.5|613
1657771500000|2022-07-14 04:05:00|74199.6|74179.6|74208.1|74188.1|74212.5|74192.5|74193.6|74173.6|505
1657771800000|2022-07-14 04:10:00|74204.8|74184.8|74199.9|74179.9|74205.2|74185.2|74180.1|74162.8|526
1657772100000|2022-07-14 04:15:00|74199.8|74179.8|74190.9|74170.9|74206.6|74186.6|74185.4|74165.4|520
1657772400000|2022-07-14 04:20:00|74190.8|74170.8|74198.5|74178.5|74203.8|74183.8|74190.8|74170.8|526
1657772700000|2022-07-14 04:25:00|74198.7|74178.7|74191.4|74171.4|74206.4|74186.4|74188.9|74168.9|634
1657773000000|2022-07-14 04:30:00|74191.3|74171.3|74195.1|74175.1|74200.4|74180.4|74183.7|74163.7|623
1657773300000|2022-07-14 04:35:00|74195|74175|74185.9|74165.9|74198.5|74178.5|74183.4|74163.4|515
1657773600000|2022-07-14 04:40:00|74185.8|74165.8|74233|74213|74235.3|74215.3|74184.5|74164.5|613
1657773900000|2022-07-14 04:45:00|74232.6|74212.6|74229.9|74209.9|74254.3|74234.3|74221.7|74201.7|763
1657774200000|2022-07-14 04:50:00|74230|74210|74250.8|74230.8|74259.1|74239.1|74228.8|74208.8|634
1657774500000|2022-07-14 04:55:00|74251.2|74231.2|74261|74241|74276.6|74256.6|74247.9|74227.9|694
1657774800000|2022-07-14 05:00:00|74260.1|74240.1|74252.4|74232.4|74262.8|74242.8|74240.5|74221.1|878
1657775100000|2022-07-14 05:05:00|74252.3|74232.3|74262.6|74242.6|74275.1|74255.1|74248|74228|713
1657775400000|2022-07-14 05:10:00|74262.8|74242.8|74263.1|74243.1|74271.5|74251.7|74250.8|74230.8|723
1657775700000|2022-07-14 05:15:00|74263|74243|74243|74223|74263.5|74243.5|74239.4|74219.4|742
1657776000000|2022-07-14 05:20:00|74243.1|74223.1|74259.3|74239.3|74265.8|74245.8|74238.1|74219.7|770
1657776300000|2022-07-14 05:25:00|74259.4|74239.4|74255.8|74235.8|74267.2|74247.2|74250.7|74230.7|794
1657776600000|2022-07-14 05:30:00|74255.5|74235.5|74253.1|74233.1|74269.2|74249.2|74245.2|74225.2|747
1657776900000|2022-07-14 05:35:00|74253|74233|74271.7|74251.7|74273.2|74253.2|74242.1|74222.1|702
1657777200000|2022-07-14 05:40:00|74271.4|74251.4|74306.7|74286.7|74310.1|74290.1|74271|74251|807
1657777500000|2022-07-14 05:45:00|74306|74286|74295.1|74275.1|74317.3|74297.3|74295.1|74275.1|812
1657777800000|2022-07-14 05:50:00|74296.2|74276.2|74270.2|74250.2|74298|74278|74267.8|74249.9|866
1657778100000|2022-07-14 05:55:00|74269.6|74249.6|74287.2|74267.2|74297|74277|74257.4|74237.4|901
1657778400000|2022-07-14 06:00:00|74284|74264|74265.5|74245.5|74287.4|74269|74256.6|74237|992
1657778700000|2022-07-14 06:05:00|74264.9|74244.9|74252.6|74237.6|74266.2|74247.5|74234.9|74217.5|869
1657779000000|2022-07-14 06:10:00|74252.4|74237.4|74258.8|74243.8|74351.3|74336.3|74251.9|74236.9|1018
1657779300000|2022-07-14 06:15:00|74258.4|74243.4|74275.3|74255.3|74302.6|74287.6|74258.4|74243.4|926
1657779600000|2022-07-14 06:20:00|74275.4|74255.4|74240.3|74225.3|74305.3|74290.3|74240.3|74225.3|956
1657779900000|2022-07-14 06:25:00|74240.2|74225.2|74243.7|74228.7|74246.9|74229.5|74221.6|74203.2|932
1657780200000|2022-07-14 06:30:00|74244.3|74229.3|74291.3|74271.3|74292.3|74272.3|74230.3|74213.6|974
1657780500000|2022-07-14 06:35:00|74289|74274|74287|74272|74301.1|74284.5|74268.9|74252|937
1657780800000|2022-07-14 06:40:00|74286.1|74271.1|74288.6|74268.6|74290.1|74275.1|74254.2|74237.4|915
1657781100000|2022-07-14 06:45:00|74285.1|74270.1|74294.6|74279.6|74303.2|74286.2|74271.1|74256.1|883
1657781400000|2022-07-14 06:50:00|74295.2|74280.2|74363.1|74343.1|74377.8|74359.7|74295.2|74280.1|993
1657781700000|2022-07-14 06:55:00|74360.9|74345.9|74375.9|74360.9|74383|74365.6|74339.2|74324.2|950
1657782000000|2022-07-14 07:00:00|74376.3|74361.3|74347.9|74327.9|74387.4|74372|74255.8|74233.5|1108
1657782300000|2022-07-14 07:05:00|74347.1|74332.1|74352.6|74337.6|74379.1|74364.1|74315.6|74300.6|1096
1657782600000|2022-07-14 07:10:00|74351.9|74336.9|74334.9|74319.9|74367.8|74352.8|74311.3|74296.3|1098
1657782900000|2022-07-14 07:15:00|74336.7|74321.7|74301|74286|74343.2|74328.2|74284.5|74269.5|1082
1657783200000|2022-07-14 07:20:00|74302.6|74282.6|74277.2|74262.2|74313.8|74298.8|74271.8|74256.8|1062
1657783500000|2022-07-14 07:25:00|74277.3|74262.3|74260|74245|74279.7|74262.4|74231.9|74216.9|981
1657783800000|2022-07-14 07:30:00|74260.1|74245.1|74253.9|74238.9|74265|74247.5|74212.8|74195.6|1029
1657784100000|2022-07-14 07:35:00|74253.7|74238.7|74179.8|74164.8|74253.7|74238.7|74170.4|74155.4|1010
1657784400000|2022-07-14 07:40:00|74182.7|74162.7|74170.3|74155.3|74211.6|74196.6|74157|74138.3|1023
1657784700000|2022-07-14 07:45:00|74170|74155|74158.1|74143.1|74179.6|74161.7|74104.3|74086.1|1055
1657785000000|2022-07-14 07:50:00|74158.4|74143.4|74119.1|74104.1|74161.8|74145.4|74082.3|74067.3|990
1657785300000|2022-07-14 07:55:00|74119|74104|74161.7|74141.7|74173.2|74153.2|74110|74090|1059
1657785600000|2022-07-14 08:00:00|74158.9|74138.9|74207.1|74187.1|74214.2|74194.2|74124.6|74105.6|1101
1657785900000|2022-07-14 08:05:00|74202.3|74182.3|74202.7|74187.7|74236.7|74218.6|74156.9|74136.9|1048
1657786200000|2022-07-14 08:10:00|74203.3|74188.3|74214.5|74199.5|74222.2|74207.2|74190.4|74173.5|1020
1657786500000|2022-07-14 08:15:00|74214.8|74199.8|74255.9|74240.9|74282.4|74267.4|74214|74197.2|1029
1657786800000|2022-07-14 08:20:00|74256.7|74241.7|74234.2|74219.2|74274.7|74259.7|74223.6|74203.6|1039
1657787100000|2022-07-14 08:25:00|74233.7|74218.7|74272.3|74257.3|74281.6|74266.6|74222.6|74207.6|1031
1657787400000|2022-07-14 08:30:00|74273.3|74253.3|74293.9|74273.9|74313.2|74297.2|74247.6|74230.3|1026
1657787700000|2022-07-14 08:35:00|74292.2|74277.2|74291|74271|74321|74304.2|74259.7|74244.7|1042
1657788000000|2022-07-14 08:40:00|74287.9|74272.9|74303.4|74283.4|74304.7|74286.4|74264.2|74247|1012
1657788300000|2022-07-14 08:45:00|74301.7|74281.7|74272.2|74257.2|74303|74284.9|74243.5|74228.5|951
1657788600000|2022-07-14 08:50:00|74269.4|74254.4|74263.7|74248.7|74296.7|74279.6|74258.7|74241.9|984
1657788900000|2022-07-14 08:55:00|74262.6|74247.6|74281|74266|74281.5|74266.5|74219.2|74201.4|1021
1657789200000|2022-07-14 09:00:00|74283.2|74268.2|74218.1|74203.1|74284.9|74269.9|74215.4|74200.4|919
1657789500000|2022-07-14 09:05:00|74218|74203|74260.9|74240.9|74279.8|74262.2|74217.9|74202.4|959
1657789800000|2022-07-14 09:10:00|74261.9|74241.9|74269.4|74249.4|74278.9|74263.9|74243.3|74226.2|935
1657790100000|2022-07-14 09:15:00|74264.5|74249.5|74204.4|74189.4|74294.8|74278|74199.7|74184.6|1053
1657790400000|2022-07-14 09:20:00|74208.7|74193.7|74271.2|74256.2|74282.2|74267.2|74206.5|74188.8|997
1657790700000|2022-07-14 09:25:00|74272.9|74257.9|74189.5|74169.5|74279.5|74263|74180.2|74163.3|1056
1657791000000|2022-07-14 09:30:00|74188|74168|74190.1|74175.1|74208|74189.9|74171.1|74154.4|1038
1657791300000|2022-07-14 09:35:00|74189.1|74174.1|74178.6|74163.6|74221.9|74206.9|74170.6|74153.8|901
1657791600000|2022-07-14 09:40:00|74178.4|74163.4|74179.8|74159.8|74210|74195|74155.9|74140.9|975
1657791900000|2022-07-14 09:45:00|74180.5|74160.5|74144.2|74129.2|74191.2|74173.2|74138.5|74121.4|908
1657792200000|2022-07-14 09:50:00|74147|74127|74100|74085|74159.6|74143.4|74082.7|74067.7|1045
1657792500000|2022-07-14 09:55:00|74101.4|74086.4|74085.6|74065.6|74130.2|74113|74057.7|74037.7|1035
1657792800000|2022-07-14 10:00:00|74086.9|74066.9|74084.7|74064.7|74110.5|74093.7|74080.3|74060.3|921
1657793100000|2022-07-14 10:05:00|74084|74069|74090.3|74070.3|74114.4|74096.9|74074.7|74059|869
1657793400000|2022-07-14 10:10:00|74089.6|74074.6|74155.1|74140.1|74162.1|74145.3|74087.2|74072.2|983
1657793700000|2022-07-14 10:15:00|74153.6|74138.6|74184.2|74169.2|74196.9|74178.9|74151.6|74134|965
1657794000000|2022-07-14 10:20:00|74188.2|74168.2|74257|74237|74278.2|74259.2|74181.5|74165.2|1010
1657794300000|2022-07-14 10:25:00|74256.4|74236.4|74250.8|74235.8|74310|74290|74226.7|74209.9|971
1657794600000|2022-07-14 10:30:00|74250.6|74235.6|74231.6|74216.6|74269.8|74254.8|74219.4|74200.5|893
1657794900000|2022-07-14 10:35:00|74231.4|74216.4|74258.8|74238.8|74262|74247|74218.1|74203.1|914
1657795200000|2022-07-14 10:40:00|74258.3|74238.3|74293|74278|74301.9|74283.8|74250.9|74231.5|925
1657795500000|2022-07-14 10:45:00|74293.3|74273.3|74321.8|74301.8|74338.2|74321.1|74273.3|74255.8|1002
1657795800000|2022-07-14 10:50:00|74322.4|74302.4|74318.8|74298.8|74340.2|74321.1|74311.7|74291.7|999
1657796100000|2022-07-14 10:55:00|74317.9|74297.9|74317.2|74297.2|74331.7|74316.7|74290.8|74274.7|965
1657796400000|2022-07-14 11:00:00|74315.8|74295.8|74349.9|74334.9|74355.6|74340.6|74299.2|74281.7|970
1657796700000|2022-07-14 11:05:00|74351|74336|74310.6|74295.6|74367.6|74351.2|74302.7|74286.8|921
1657797000000|2022-07-14 11:10:00|74310.5|74295.5|74318.3|74303.3|74330.7|74314.1|74303.5|74285.3|889
1657797300000|2022-07-14 11:15:00|74318.1|74303.1|74346.5|74331.5|74358.4|74342.2|74317.7|74302.7|1018
1657797600000|2022-07-14 11:20:00|74347|74332|74374.3|74354.3|74395.4|74377.9|74343.7|74326.9|938
1657797900000|2022-07-14 11:25:00|74371.8|74356.8|74356.4|74341.4|74390|74372.1|74350.2|74335.2|928
1657798200000|2022-07-14 11:30:00|74356.2|74341.2|74347.8|74332.8|74367.8|74352.8|74297.5|74281.9|1089
1657798500000|2022-07-14 11:35:00|74347.2|74332.2|74370.2|74355.2|74374.9|74359.9|74331.1|74316.1|1000
1657798800000|2022-07-14 11:40:00|74370.4|74355.4|74355.4|74340.4|74392|74377|74338.5|74323.5|1030
1657799100000|2022-07-14 11:45:00|74355.2|74340.2|74372.5|74352.5|74386.5|74371|74342.8|74325.4|984
1657799400000|2022-07-14 11:50:00|74369.8|74354.8|74384.6|74369.6|74392.4|74376.5|74361.1|74343.4|1020
1657799700000|2022-07-14 11:55:00|74384.9|74369.9|74359.1|74344.1|74394.1|74379.1|74359.1|74343.7|950
1657800000000|2022-07-14 12:00:00|74362.7|74342.7|74374.4|74359.4|74397.1|74380.3|74355.6|74338.2|1008
1657800300000|2022-07-14 12:05:00|74373.8|74358.8|74391.1|74376.1|74400.8|74384.4|74365|74350|980
1657800600000|2022-07-14 12:10:00|74389.4|74374.4|74398.8|74383.8|74403.7|74387|74368.3|74352|985
1657800900000|2022-07-14 12:15:00|74401.1|74381.1|74391|74371|74404.7|74388.2|74378.3|74360.6|946
1657801200000|2022-07-14 12:20:00|74386.5|74371.5|74398.5|74383.5|74405.5|74389.4|74369.4|74354.4|948
1657801500000|2022-07-14 12:25:00|74398.6|74383.6|74387.3|74367.3|74406|74390.8|74374.5|74356.4|905
1657801800000|2022-07-14 12:30:00|74386.6|74366.6|74371.4|74351.4|74404.2|74387.5|74309.1|74289.1|1114
1657802100000|2022-07-14 12:35:00|74368.5|74353.5|74379.6|74359.6|74387|74368.3|74323.3|74304.8|1071
1657802400000|2022-07-14 12:40:00|74381.1|74361.1|74402.1|74382.1|74409|74390.7|74375|74358.7|1029
1657802700000|2022-07-14 12:45:00|74398.3|74383.3|74401.9|74386.9|74408.9|74393.9|74383.5|74368.5|980
1657803000000|2022-07-14 12:50:00|74402|74387|74392.2|74377.2|74408.6|74393.5|74383.6|74368.6|912
1657803300000|2022-07-14 12:55:00|74391.4|74376.4|74417.3|74402.3|74417.3|74402.3|74391.4|74376.4|814
1657803600000|2022-07-14 13:00:00|74416.6|74401.6|74417.9|74402.9|74420.3|74403.7|74379.9|74362.3|946
1657803900000|2022-07-14 13:05:00|74416.5|74401.5|74418.1|74403.1|74422.6|74407.6|74392.7|74377.7|974
1657804200000|2022-07-14 13:10:00|74417.9|74402.9|74411.4|74396.4|74436.4|74417.9|74376.5|74356.5|1002
1657804500000|2022-07-14 13:15:00|74411.5|74396.5|74392.3|74377.3|74412.4|74397.4|74345.6|74329.4|1028
1657804800000|2022-07-14 13:20:00|74395|74375|74549.1|74529.1|74650.7|74630.7|74393.4|74375|1009
1657805100000|2022-07-14 13:25:00|74553|74533|74640.5|74625.5|74658|74642.8|74528.8|74510.2|1152
1657805400000|2022-07-14 13:30:00|74640.1|74625.1|74698.7|74678.7|74709.8|74689.8|74593|74578|1125
1657805700000|2022-07-14 13:35:00|74694.8|74674.8|74730.6|74710.6|74743.1|74723.1|74671.7|74651.7|1072
1657806000000|2022-07-14 13:40:00|74731.8|74711.8|74781.8|74761.8|74792.4|74772.8|74729.1|74709.1|1057
1657806300000|2022-07-14 13:45:00|74782.6|74762.6|74742.4|74722.4|74792.1|74772.1|74728|74708|1053
1657806600000|2022-07-14 13:50:00|74742.8|74722.8|74610.4|74590.4|74758.3|74738.3|74558.5|74538.5|1105
1657806900000|2022-07-14 13:55:00|74609.9|74589.9|74578.2|74558.2|74637.7|74617.7|74574|74554.2|1067
1657807200000|2022-07-14 14:00:00|74578.8|74558.8|74685.4|74665.4|74689.6|74669.6|74578.8|74558.8|1069
1657807500000|2022-07-14 14:05:00|74685.8|74665.8|74723.2|74703.2|74734.7|74714.7|74674.5|74654.5|1019
1657807800000|2022-07-14 14:10:00|74722.5|74702.5|74691.3|74671.3|74731|74711|74654.6|74634.6|957
1657808100000|2022-07-14 14:15:00|74691.6|74671.6|74684.2|74664.2|74721.5|74701.5|74655.3|74640.3|980
1657808400000|2022-07-14 14:20:00|74683.4|74663.4|74642.6|74622.6|74717.1|74697.1|74625.6|74605.6|1003
1657808700000|2022-07-14 14:25:00|74641.5|74621.5|74563.9|74543.9|74641.5|74621.5|74554.3|74534.3|972
1657809000000|2022-07-14 14:30:00|74564|74544|74563.8|74543.8|74564|74545.6|74512.8|74492.8|1043
1657809300000|2022-07-14 14:35:00|74559|74539|74522.1|74507.1|74571.8|74556.8|74512.7|74495.3|1019
1657809600000|2022-07-14 14:40:00|74522.5|74507.5|74513.2|74498.2|74533.2|74518.2|74473.9|74457.4|1074
1657809900000|2022-07-14 14:45:00|74513.1|74498.1|74531.7|74516.7|74573.2|74553.2|74511.8|74492.5|1059
1657810200000|2022-07-14 14:50:00|74529|74514|74445|74430|74532|74517|74430.8|74415.8|1095
1657810500000|2022-07-14 14:55:00|74442.3|74427.3|74459.7|74444.7|74480.1|74461.1|74434.4|74419.2|1043
1657810800000|2022-07-14 15:00:00|74460.2|74445.2|74259|74239|74474.8|74457.6|74178.1|74144.7|1158
1657811100000|2022-07-14 15:05:00|74258.5|74238.5|74334.8|74314.8|74341.5|74321.5|74232|74212.4|1133
1657811400000|2022-07-14 15:10:00|74335.3|74315.3|74396.2|74376.2|74414.3|74396.2|74330|74311.3|1078
1657811700000|2022-07-14 15:15:00|74395.6|74375.6|74336.4|74316.4|74427.6|74407.6|74306.4|74290.1|1104
1657812000000|2022-07-14 15:20:00|74336|74316|74339.5|74319.5|74364.5|74344.5|74284.5|74264.5|1092
1657812300000|2022-07-14 15:25:00|74342.9|74322.9|74366.6|74346.6|74385.2|74370.2|74313.9|74293.9|1055
1657812600000|2022-07-14 15:30:00|74371|74351|74301.7|74286.7|74373|74355.7|74291.7|74271.7|1088
1657812900000|2022-07-14 15:35:00|74301.8|74286.8|74250.8|74235.8|74346.9|74329.4|74245.5|74225.5|1105
1657813200000|2022-07-14 15:40:00|74251.3|74236.3|74153|74133|74255.6|74240.6|74118.7|74098.7|1129
1657813500000|2022-07-14 15:45:00|74154.6|74134.6|74147.8|74127.8|74169.9|74149.9|74079.7|74060.8|1126
1657813800000|2022-07-14 15:50:00|74148|74128|74216.7|74196.7|74228.3|74213.3|74143.2|74128|1078
1657814100000|2022-07-14 15:55:00|74217|74197|74229.9|74209.9|74250.7|74232.7|74208.6|74188.6|1058
1657814400000|2022-07-14 16:00:00|74229.7|74209.7|74202.6|74182.6|74252.2|74236|74192.1|74176|995
1657814700000|2022-07-14 16:05:00|74199.9|74184.9|74171.2|74156.2|74209.1|74193.4|74164.9|74149.9|937
1657815000000|2022-07-14 16:10:00|74171.6|74156.6|74245.9|74225.9|74253.5|74236.1|74165.8|74150.8|1023
1657815300000|2022-07-14 16:15:00|74245.7|74225.7|74260.9|74245.9|74261.9|74246.9|74225.7|74210.7|998
1657815600000|2022-07-14 16:20:00|74261.3|74246.3|74325.6|74305.6|74343.9|74326.4|74261.3|74244.2|994
1657815900000|2022-07-14 16:25:00|74322.4|74307.4|74326.8|74306.8|74335.4|74319|74287|74270|976
1657816200000|2022-07-14 16:30:00|74326.6|74306.6|74355.6|74340.6|74359.3|74343.5|74319.3|74302.5|908
1657816500000|2022-07-14 16:35:00|74357.4|74337.4|74330.8|74315.8|74376.3|74360.1|74316.3|74301.1|958
1657816800000|2022-07-14 16:40:00|74329.5|74314.5|74298.9|74283.9|74347.5|74330.6|74292.1|74276.9|996
1657817100000|2022-07-14 16:45:00|74297.2|74282.2|74521.9|74501.9|74533.1|74516.8|74284.7|74269.6|1133
1657817400000|2022-07-14 16:50:00|74521.8|74501.8|74506.3|74491.3|74556.8|74540.4|74473.7|74454.5|1083
1657817700000|2022-07-14 16:55:00|74506.7|74491.7|74507.1|74487.1|74550.4|74533|74496|74477.3|988
1657818000000|2022-07-14 17:00:00|74503.3|74483.3|74460.2|74440.2|74503.3|74483.3|74449.2|74431.5|1038
1657818300000|2022-07-14 17:05:00|74457.6|74442.6|74418|74403|74474|74456.6|74415.7|74398.5|967
1657818600000|2022-07-14 17:10:00|74418.2|74403.2|74479.4|74464.4|74483.6|74468.6|74418.2|74400.7|964
1657818900000|2022-07-14 17:15:00|74479.3|74464.3|74359.3|74344.3|74482.5|74464.5|74352.9|74335.9|1028
1657819200000|2022-07-14 17:20:00|74359.6|74344.6|74400.4|74385.4|74407.4|74390|74335|74317.8|989
1657819500000|2022-07-14 17:25:00|74401.8|74386.8|74345.8|74330.8|74415.3|74398.7|74341.9|74326.9|920
1657819800000|2022-07-14 17:30:00|74346.2|74331.2|74398.6|74383.6|74404|74387.9|74344.2|74329.2|944
1657820100000|2022-07-14 17:35:00|74401|74381|74382.3|74362.3|74421.2|74402.1|74378.7|74361.3|902
1657820400000|2022-07-14 17:40:00|74382.2|74362.2|74368.7|74348.7|74392.4|74372.6|74355|74336|868
1657820700000|2022-07-14 17:45:00|74365.9|74350.9|74385.8|74365.8|74414.3|74394.3|74365.9|74350.9|842
1657821000000|2022-07-14 17:50:00|74385.5|74365.5|74369.4|74349.4|74400.1|74384|74326.3|74306.3|1022
1657821300000|2022-07-14 17:55:00|74367.4|74352.4|74330.6|74315.6|74383.7|74365.8|74323.5|74307|977
1657821600000|2022-07-14 18:00:00|74330.7|74315.7|74327|74312|74344.5|74328.2|74322.5|74306.6|942
1657821900000|2022-07-14 18:05:00|74327.1|74312.1|74298.7|74283.7|74332.2|74317.2|74296.2|74279|858
1657822200000|2022-07-14 18:10:00|74302.3|74287.3|74279.7|74259.7|74313.1|74295.9|74261.1|74243.8|853
1657822500000|2022-07-14 18:15:00|74278.5|74258.5|74267.9|74247.9|74310.4|74293.8|74259.1|74244.1|930
1657822800000|2022-07-14 18:20:00|74268.6|74248.6|74239.4|74219.4|74272.2|74255.5|74229.9|74214.9|919
1657823100000|2022-07-14 18:25:00|74236.5|74221.5|74243.7|74223.7|74257.7|74241|74213.7|74198.7|884
1657823400000|2022-07-14 18:30:00|74244.5|74224.5|74217.2|74197.2|74250|74235|74213|74197.2|835
1657823700000|2022-07-14 18:35:00|74217|74197|74162.7|74142.7|74217|74197|74158.9|74142.2|812
1657824000000|2022-07-14 18:40:00|74161.6|74141.6|74192.9|74177.9|74197.9|74181.3|74153.5|74136.3|928
1657824300000|2022-07-14 18:45:00|74193.5|74178.5|74190.4|74175.4|74200.7|74183.5|74184.1|74168.6|751
1657824600000|2022-07-14 18:50:00|74191|74171|74231|74216|74238.6|74219.1|74188.9|74170.6|852
1657824900000|2022-07-14 18:55:00|74231.3|74211.3|74220.6|74200.6|74232.2|74214.1|74200.5|74180.5|907
1657825200000|2022-07-14 19:00:00|74220.4|74200.4|74256.4|74241.4|74258.5|74241.4|74201.6|74181.6|922
1657825500000|2022-07-14 19:05:00|74258|74238|74273.2|74253.2|74282.1|74265.7|74253.9|74233.9|944
1657825800000|2022-07-14 19:10:00|74273.5|74253.5|74294.6|74274.6|74297.3|74277.3|74269.8|74249.8|853
1657826100000|2022-07-14 19:15:00|74294.9|74274.9|74295.2|74275.2|74302.6|74282.6|74266|74246|912
1657826400000|2022-07-14 19:20:00|74294.6|74274.6|74276|74256|74295.7|74275.7|74262.5|74242.5|824
1657826700000|2022-07-14 19:25:00|74275.7|74255.7|74271.7|74251.7|74290.3|74270.3|74259.9|74239.9|852
1657827000000|2022-07-14 19:30:00|74271.1|74251.1|74260|74240|74276.5|74256.9|74256.5|74236.5|772
1657827300000|2022-07-14 19:35:00|74258.6|74238.6|74259.2|74239.2|74274.7|74257.1|74247.1|74227.4|747
1657827600000|2022-07-14 19:40:00|74259.3|74239.3|74246.4|74226.4|74269.8|74249.8|74245.5|74225.5|689
1657827900000|2022-07-14 19:45:00|74247.1|74227.1|74269.1|74249.1|74273.7|74253.7|74241.8|74221.8|671
1657828200000|2022-07-14 19:50:00|74263.6|74243.6|74328.3|74308.3|74335.5|74316.5|74258|74238.3|797
1657828500000|2022-07-14 19:55:00|74328.1|74308.1|74322.6|74302.6|74344.8|74327|74313.6|74294.3|762
1657828800000|2022-07-14 20:00:00|74322.4|74302.4|74316|74296|74332.1|74312.1|74303.8|74283.8|690
1657829100000|2022-07-14 20:05:00|74315.5|74295.5|74327.6|74307.6|74330.3|74310.3|74311.2|74291.2|442
1657829400000|2022-07-14 20:10:00|74327.1|74307.1|74346.3|74326.3|74349.9|74329.9|74327.1|74307.1|549
1657829700000|2022-07-14 20:15:00|74346.2|74326.2|74333.5|74313.5|74359.6|74339.6|74329.7|74309.7|454
1657830000000|2022-07-14 20:20:00|74333.2|74313.2|74325.4|74305.4|74348.8|74330|74323.3|74303.5|468
1657830300000|2022-07-14 20:25:00|74325.2|74305.2|74318.2|74298.2|74327.2|74307.2|74309.9|74289.9|502
1657830600000|2022-07-14 20:30:00|74318.1|74298.1|74315.3|74295.3|74330.8|74310.8|74308.9|74288.9|994
1657830900000|2022-07-14 20:35:00|74314.6|74294.6|74291.8|74271.8|74319.9|74299.9|74274.4|74253.5|936
1657831200000|2022-07-14 20:40:00|74292.3|74272.3|74282.9|74262.9|74297.1|74276.6|74282.1|74262|1047
1657831500000|2022-07-14 20:45:00|74283.2|74263.2|74288|74266.9|74294.4|74274.4|74281.5|74261.5|414
1657831800000|2022-07-14 20:50:00|74287.7|74267.1|74273.3|74253.1|74293.2|74271.7|74270.6|74250.6|337
1657832100000|2022-07-14 20:55:00|74274.8|74254.8|74306|74258.4|74307.7|74267.5|74260.1|74237|431
1657832400000|2022-07-14 21:00:00|74313.7|74260.1|74333.3|74274.8|74333.3|74278.2|74313.7|74259|202
1657832700000|2022-07-14 21:05:00|74337|74268.9|74302.5|74273.6|74337.5|74281.9|74299.3|74265.5|122
1657833000000|2022-07-14 21:10:00|74313.8|74267.8|74311.5|74260|74315|74273.8|74292.9|74249.9|123
1657833300000|2022-07-14 21:15:00|74293.3|74273.3|74309.7|74264.2|74317.3|74273.9|74291.9|74258.1|166
1657833600000|2022-07-14 21:20:00|74292.6|74272.6|74308.4|74264.6|74322.9|74276.1|74292.5|74254.6|142
1657833900000|2022-07-14 21:25:00|74308.9|74264.3|74301.9|74271.1|74322.5|74276.8|74293.8|74253.4|184
1657834200000|2022-07-14 21:30:00|74304.5|74270.3|74307.9|74270.6|74317.3|74278.2|74291.1|74260.6|205
1657834500000|2022-07-14 21:35:00|74298.8|74275.8|74296.9|74276.9|74313.1|74278.7|74288.3|74267.8|447
1657834800000|2022-07-14 21:40:00|74297.5|74277.5|74305.9|74265.3|74315.9|74279.1|74290.2|74258.6|314
1657835100000|2022-07-14 21:45:00|74307.5|74263.8|74294.2|74274.2|74315.2|74275.8|74289.5|74256.3|233
1657835400000|2022-07-14 21:50:00|74294|74274|74307.5|74263.1|74317.6|74276.7|74289.4|74252.1|245
1657835700000|2022-07-14 21:55:00|74307.2|74263.5|74294.2|74274.2|74321.1|74276.2|74290.3|74253|223
1657836000000|2022-07-14 22:00:00|74296.7|74272.4|74276.3|74256.3|74300.2|74272.4|74273.4|74247.9|344
1657836300000|2022-07-14 22:05:00|74276.4|74256.4|74282.4|74261|74290.4|74268.4|74269.8|74249.8|307
1657836600000|2022-07-14 22:10:00|74282.2|74260.8|74259.7|74239.7|74285.2|74261.1|74257.5|74235.4|467
1657836900000|2022-07-14 22:15:00|74260.9|74238.9|74264.9|74244.9|74266.5|74245.9|74256.3|74236.3|471
1657837200000|2022-07-14 22:20:00|74264.8|74244.8|74289.6|74267.8|74294|74271.4|74264.6|74243.3|573
1657837500000|2022-07-14 22:25:00|74289.7|74267.7|74283.5|74263.5|74294.6|74269.9|74283.4|74258.5|455
1657837800000|2022-07-14 22:30:00|74283.6|74263.6|74286.7|74252.9|74293.4|74268.1|74276.6|74248|487
1657838100000|2022-07-14 22:35:00|74286.6|74252.8|74277.9|74257.9|74287|74264.6|74277.1|74251.2|472
1657838400000|2022-07-14 22:40:00|74278|74258|74284|74260.2|74286.7|74265|74275.6|74252.6|513
1657838700000|2022-07-14 22:45:00|74284.6|74260.1|74286.3|74266.3|74295.6|74269.9|74279.1|74253.9|315
1657839000000|2022-07-14 22:50:00|74286.5|74266.5|74302.8|74282.8|74311.5|74286.4|74284.4|74259.1|460
1657839300000|2022-07-14 22:55:00|74302.1|74282.1|74299.6|74272.2|74307.4|74283.5|74294.3|74265.4|480
1657839600000|2022-07-14 23:00:00|74294.7|74272.5|74306.1|74283.1|74313.8|74286.4|74294.2|74270.1|557
1657839900000|2022-07-14 23:05:00|74305.9|74282.7|74291.8|74271.8|74307.3|74284.4|74290|74264.9|624
1657840200000|2022-07-14 23:10:00|74292.5|74269.3|74313.8|74293.8|74319.3|74295.8|74289.9|74268.1|576
1657840500000|2022-07-14 23:15:00|74313.2|74293.2|74313.1|74293.1|74321|74299.1|74308.1|74288.1|572
1657840800000|2022-07-14 23:20:00|74313.8|74293.8|74314.2|74293.2|74322.1|74300.4|74312.4|74291.4|450
1657841100000|2022-07-14 23:25:00|74313.4|74293.1|74297.3|74275.7|74315.4|74294.1|74289.1|74267.8|441
1657841400000|2022-07-14 23:30:00|74297.8|74275.6|74265.6|74245.6|74297.8|74276.3|74265.5|74245.5|606
1657841700000|2022-07-14 23:35:00|74265.7|74245.7|74274.3|74254.3|74287|74266.1|74265.5|74245.2|517
1657842000000|2022-07-14 23:40:00|74274.9|74254.9|74261.6|74241.4|74283|74262.6|74261.5|74241.1|533
1657842300000|2022-07-14 23:45:00|74261.2|74241.2|74260.9|74240.9|74264.6|74244.2|74253.5|74231.7|361
1657842600000|2022-07-14 23:50:00|74260.3|74240.3|74250.8|74230.8|74262.5|74242.5|74245.5|74225.5|419
1657842900000|2022-07-14 23:55:00|74251.1|74231.1|74237.2|74217.2|74259.4|74239.4|74237|74217|501
1657843200000|2022-07-15 00:00:00|74237|74217|74241.8|74221.8|74260.1|74240.1|74230.8|74210.8|837
1657843500000|2022-07-15 00:05:00|74240.9|74220.9|74263.9|74243.9|74285|74265|74228.7|74208.7|763
1657843800000|2022-07-15 00:10:00|74265.5|74245.5|74273.1|74253.1|74274.9|74254.9|74245.8|74225.8|741
1657844100000|2022-07-15 00:15:00|74271.7|74251.7|74295.7|74275.7|74296.1|74276.1|74256.7|74236.7|727
1657844400000|2022-07-15 00:20:00|74295.5|74275.5|74336.6|74316.6|74339.6|74322|74295.1|74275.1|852
1657844700000|2022-07-15 00:25:00|74337.6|74317.6|74318.2|74298.2|74350.7|74330.7|74318.2|74298.2|745
1657845000000|2022-07-15 00:30:00|74318.9|74298.9|74308|74288|74324.5|74304.5|74303.7|74283.7|860
1657845300000|2022-07-15 00:35:00|74307.5|74287.5|74321.9|74301.9|74322.8|74302.8|74301.9|74281.9|783
1657845600000|2022-07-15 00:40:00|74321.7|74301.7|74321.8|74301.8|74333.9|74313.9|74307.7|74287.7|768
1657845900000|2022-07-15 00:45:00|74322.1|74302.1|74278.6|74258.6|74331.1|74311.1|74269.6|74249.6|779
1657846200000|2022-07-15 00:50:00|74276.9|74256.9|74292.4|74272.4|74317.3|74297.3|74269.3|74249.3|935
1657846500000|2022-07-15 00:55:00|74295.4|74275.4|74288.6|74268.6|74312.3|74295.5|74278.4|74258.4|904
1657846800000|2022-07-15 01:00:00|74288.5|74268.5|74276.3|74256.3|74295.1|74275.1|74249.2|74229.4|945
1657847100000|2022-07-15 01:05:00|74275.8|74255.8|74256.2|74236.2|74279.8|74261.5|74255.7|74235.7|803
1657847400000|2022-07-15 01:10:00|74257.4|74237.4|74245.1|74225.1|74264.6|74247.4|74240.8|74220.8|730
1657847700000|2022-07-15 01:15:00|74244.5|74224.5|74282.5|74262.5|74282.8|74262.8|74240.1|74220.1|735
1657848000000|2022-07-15 01:20:00|74283.4|74263.4|74290.6|74270.6|74292.5|74274.4|74265.7|74248.1|735
1657848300000|2022-07-15 01:25:00|74290.5|74270.5|74272.4|74252.4|74300.5|74280.5|74255.2|74236.6|763
1657848600000|2022-07-15 01:30:00|74273.8|74253.8|74270.3|74250.3|74285.7|74265.7|74250.1|74230.1|893
1657848900000|2022-07-15 01:35:00|74270.2|74250.2|74215.8|74195.8|74270.2|74250.2|74202.4|74182.4|917
1657849200000|2022-07-15 01:40:00|74215.5|74195.5|74235|74215|74235.9|74215.9|74193.7|74173.7|866
1657849500000|2022-07-15 01:45:00|74234.9|74214.9|74208.6|74188.6|74236.6|74216.6|74189.8|74169.8|872
1657849800000|2022-07-15 01:50:00|74208.9|74188.9|74196.2|74176.2|74211|74191|74184.8|74164.8|831
1657850100000|2022-07-15 01:55:00|74196.1|74176.1|74182.8|74162.8|74200.9|74180.9|74182|74159.5|772
1657850400000|2022-07-15 02:00:00|74183.2|74163.2|74173.2|74153.2|74211.6|74191.6|74165.7|74145.7|880
1657850700000|2022-07-15 02:05:00|74172.7|74152.7|74169.3|74149.3|74182.9|74162.9|74158.1|74138.1|837
1657851000000|2022-07-15 02:10:00|74168.3|74148.3|74166.6|74146.6|74177.2|74157.2|74159.5|74139.5|739
1657851300000|2022-07-15 02:15:00|74166.7|74146.7|74156.3|74136.3|74176.2|74156.2|74141.3|74121.3|704
1657851600000|2022-07-15 02:20:00|74156.1|74136.1|74164.5|74144.5|74177.2|74157.2|74146.1|74126.1|692
1657851900000|2022-07-15 02:25:00|74163.9|74143.9|74149.6|74129.6|74171.9|74151.9|74141.8|74121.8|754
1657852200000|2022-07-15 02:30:00|74149.8|74129.8|74170.4|74150.4|74181.4|74161.4|74144.3|74124.3|744
1657852500000|2022-07-15 02:35:00|74170.8|74150.8|74178.7|74158.7|74193.4|74173.4|74169.3|74149.3|746
1657852800000|2022-07-15 02:40:00|74178.8|74158.8|74191.7|74171.7|74192|74172|74166.9|74150.2|703
1657853100000|2022-07-15 02:45:00|74188.9|74168.9|74188.1|74168.1|74193.7|74175|74182.1|74162.1|667
1657853400000|2022-07-15 02:50:00|74187.9|74167.9|74140.9|74120.9|74193.9|74173.9|74140|74120.9|720
1657853700000|2022-07-15 02:55:00|74141|74121|74157.1|74137.1|74164.2|74144.2|74127.3|74107.3|848
1657854000000|2022-07-15 03:00:00|74156.9|74136.9|74163.3|74143.3|74175.4|74155.4|74152.4|74132.4|645
1657854300000|2022-07-15 03:05:00|74163.2|74143.2|74173.1|74153.1|74177.9|74157.9|74163.2|74143.2|627
1657854600000|2022-07-15 03:10:00|74174.1|74154.1|74179.8|74159.8|74186.5|74166.5|74173.8|74153.8|561
1657854900000|2022-07-15 03:15:00|74179.6|74159.6|74198.2|74178.2|74206.9|74186.9|74174.1|74154.1|722
1657855200000|2022-07-15 03:20:00|74198.3|74178.3|74207.6|74187.6|74216.5|74196.5|74196.4|74176.4|778
1657855500000|2022-07-15 03:25:00|74208.1|74188.1|74227.1|74207.1|74234.2|74214.2|74203.5|74183.9|697
1657855800000|2022-07-15 03:30:00|74226.9|74206.9|74231|74211|74237.9|74219.9|74220.5|74200.5|581
1657856100000|2022-07-15 03:35:00|74231.2|74211.2|74228.1|74208.1|74243.7|74223.7|74224.8|74204.8|571
1657856400000|2022-07-15 03:40:00|74228.2|74208.2|74223.7|74203.7|74236.1|74216.1|74214.9|74196.4|553
1657856700000|2022-07-15 03:45:00|74223.5|74203.5|74221|74201|74233.2|74213.2|74215.5|74195.5|544
1657857000000|2022-07-15 03:50:00|74221.2|74201.2|74228.4|74208.4|74232.9|74212.9|74219|74199|547
1657857300000|2022-07-15 03:55:00|74228|74208|74242.1|74222.1|74247|74227|74225.1|74206.6|604
1657857600000|2022-07-15 04:00:00|74242.2|74222.2|74255.4|74235.4|74262.4|74242.4|74239.1|74220.6|583
1657857900000|2022-07-15 04:05:00|74255.8|74235.8|74261|74241|74265.6|74245.6|74251.6|74231.6|508
1657858200000|2022-07-15 04:10:00|74261.1|74241.1|74256.3|74236.3|74265|74245|74247.1|74227.1|518
1657858500000|2022-07-15 04:15:00|74256.5|74236.5|74232.5|74212.5|74258.4|74241.5|74231.6|74211.6|463
1657858800000|2022-07-15 04:20:00|74233.3|74213.3|74230.9|74210.9|74242.1|74224.2|74226.6|74206.6|567
1657859100000|2022-07-15 04:25:00|74231|74211|74231.8|74211.8|74237.5|74217.5|74222.1|74204.8|530
1657859400000|2022-07-15 04:30:00|74232.1|74212.1|74214.4|74194.4|74232.8|74212.8|74208.2|74188.2|566
1657859700000|2022-07-15 04:35:00|74214.3|74194.3|74215.8|74195.8|74222.2|74202.4|74210.4|74191.1|491
1657860000000|2022-07-15 04:40:00|74216.2|74196.2|74207.7|74187.7|74219.7|74199.7|74204.1|74186.7|567
1657860300000|2022-07-15 04:45:00|74208|74188|74203.2|74183.2|74211.5|74191.5|74193.3|74173.3|563
1657860600000|2022-07-15 04:50:00|74202.8|74182.8|74208.6|74188.6|74225.1|74205.1|74199|74181.3|605
1657860900000|2022-07-15 04:55:00|74208.5|74188.5|74207.2|74187.2|74209.4|74189.4|74183.3|74163.3|594
1657861200000|2022-07-15 05:00:00|74206.8|74186.8|74243.6|74223.6|74244.7|74224.7|74200.1|74180.1|677
1657861500000|2022-07-15 05:05:00|74244.8|74224.8|74230.3|74210.3|74246.7|74226.7|74219|74199|674
1657861800000|2022-07-15 05:10:00|74226.8|74206.8|74214.8|74194.8|74229.3|74210.8|74206.1|74186.1|588
1657862100000|2022-07-15 05:15:00|74214.7|74194.7|74244.6|74224.6|74244.7|74224.7|74209|74189.1|456
1657862400000|2022-07-15 05:20:00|74244.7|74224.7|74265.2|74245.2|74270.3|74250.3|74244.4|74224.4|666
1657862700000|2022-07-15 05:25:00|74264.3|74244.3|74265.7|74245.7|74266.3|74246.3|74255|74235|581
1657863000000|2022-07-15 05:30:00|74265.3|74245.3|74243.7|74223.7|74265.3|74245.3|74240.7|74220.7|659
1657863300000|2022-07-15 05:35:00|74243.8|74223.8|74249.8|74229.8|74252.4|74232.4|74235.6|74215.6|706
1657863600000|2022-07-15 05:40:00|74249.4|74229.4|74232.2|74212.2|74262.3|74242.3|74230|74210|639
1657863900000|2022-07-15 05:45:00|74231.6|74211.6|74217.2|74197.2|74236.4|74216.4|74208.8|74188.8|816
1657864200000|2022-07-15 05:50:00|74217|74197|74222|74202|74225.5|74205.5|74203.3|74183.3|736
1657864500000|2022-07-15 05:55:00|74223.1|74203.1|74272.4|74252.4|74292.7|74272.7|74222.5|74202.5|804
1657864800000|2022-07-15 06:00:00|74272.3|74252.3|74291.9|74271.9|74309.7|74289.7|74242.4|74222.4|988
1657865100000|2022-07-15 06:05:00|74293|74273|74308.6|74288.6|74347.3|74327.3|74292.1|74272.1|933
1657865400000|2022-07-15 06:10:00|74308.5|74288.5|74289.5|74269.5|74338.3|74318.3|74278.9|74259.7|906
1657865700000|2022-07-15 06:15:00|74289.4|74269.4|74258.9|74238.9|74303.5|74284.2|74258.1|74238.4|936
1657866000000|2022-07-15 06:20:00|74258.8|74238.8|74258|74238|74269.2|74249.2|74245.7|74225.7|921
1657866300000|2022-07-15 06:25:00|74258.1|74238.1|74285.4|74265.4|74294|74277.2|74257.7|74237.7|728
1657866600000|2022-07-15 06:30:00|74284.7|74269.7|74310.8|74290.8|74325.6|74307|74278|74259.9|821
1657866900000|2022-07-15 06:35:00|74311|74291|74295.7|74275.7|74348.3|74328.4|74294.1|74274.1|915
1657867200000|2022-07-15 06:40:00|74291.1|74271.1|74304.2|74284.2|74323.2|74303.2|74271.4|74251.4|911
1657867500000|2022-07-15 06:45:00|74304.6|74284.6|74309.6|74289.6|74368.1|74348.1|74297.4|74277.4|902
1657867800000|2022-07-15 06:50:00|74309.7|74289.7|74267|74247|74311.6|74294.4|74267|74247|877
1657868100000|2022-07-15 06:55:00|74267.4|74247.4|74309.1|74289.1|74323.5|74303.5|74264.8|74244.8|888
1657868400000|2022-07-15 07:00:00|74308.2|74288.2|74279.5|74259.5|74338.5|74318.5|74266.2|74246.2|947
1657868700000|2022-07-15 07:05:00|74279.2|74259.2|74308.6|74292.8|74356.8|74336.8|74275.5|74255.5|1007
1657869000000|2022-07-15 07:10:00|74311.5|74291.5|74313.9|74293.9|74353.3|74333.3|74304.8|74284.8|997
1657869300000|2022-07-15 07:15:00|74310.9|74290.9|74313.5|74293.5|74378.5|74358.5|74304|74284.1|904
1657869600000|2022-07-15 07:20:00|74312.8|74292.8|74298.4|74278.4|74327.8|74308.6|74287.7|74268.5|852
1657869900000|2022-07-15 07:25:00|74297.3|74277.3|74231.6|74211.6|74298.3|74278.3|74231.3|74211.3|916
1657870200000|2022-07-15 07:30:00|74232.4|74212.4|74225.5|74205.5|74232.4|74212.4|74193.4|74173.4|884
1657870500000|2022-07-15 07:35:00|74229|74209|74191.6|74171.6|74231.7|74211.7|74182.8|74162.8|921
1657870800000|2022-07-15 07:40:00|74189.5|74174.5|74185.7|74165.7|74226.8|74206.8|74182.9|74162.9|828
1657871100000|2022-07-15 07:45:00|74185.4|74165.4|74175.7|74155.7|74222.9|74205.2|74165.8|74145.8|790
1657871400000|2022-07-15 07:50:00|74175.4|74155.4|74242.2|74222.2|74253.8|74233.8|74173.2|74155|831
1657871700000|2022-07-15 07:55:00|74243.2|74223.2|74217.1|74197.1|74272.3|74252.3|74217.1|74197.1|768
1657872000000|2022-07-15 08:00:00|74217.7|74197.7|74228|74208|74237.9|74217.9|74205.4|74186.5|832
1657872300000|2022-07-15 08:05:00|74223.3|74203.3|74220.3|74200.3|74223.3|74204|74188.3|74169|693
1657872600000|2022-07-15 08:10:00|74225.8|74205.8|74251.2|74231.2|74257.5|74239.5|74212.2|74196|741
1657872900000|2022-07-15 08:15:00|74253.6|74233.6|74238.9|74218.9|74255|74235|74204.8|74184.8|749
1657873200000|2022-07-15 08:20:00|74239.5|74219.5|74219.3|74199.3|74249.8|74229.8|74218.4|74198.4|758
1657873500000|2022-07-15 08:25:00|74218.8|74198.8|74238.8|74218.8|74248.7|74229.5|74215|74195|666
1657873800000|2022-07-15 08:30:00|74238.7|74218.7|74260.4|74240.4|74261.9|74241.9|74198.3|74181.6|685
1657874100000|2022-07-15 08:35:00|74260.1|74240.1|74293.4|74273.4|74299.3|74279.3|74259|74239|691
1657874400000|2022-07-15 08:40:00|74293.8|74273.8|74282.5|74262.5|74303.9|74284.7|74257.6|74237.6|756
1657874700000|2022-07-15 08:45:00|74283.2|74263.2|74223.8|74203.8|74287.7|74268.9|74220.2|74203.1|818
1657875000000|2022-07-15 08:50:00|74223.4|74203.4|74226.5|74206.5|74268.5|74248.5|74217.3|74197.6|805
1657875300000|2022-07-15 08:55:00|74228.8|74208.8|74198.8|74178.8|74229.5|74210.3|74186.4|74166.4|808
1657875600000|2022-07-15 09:00:00|74199.1|74179.1|74186.5|74166.5|74219.2|74199.2|74181.6|74161.6|779
1657875900000|2022-07-15 09:05:00|74185.3|74165.3|74175|74155|74185.9|74166.8|74149|74129|810
1657876200000|2022-07-15 09:10:00|74174.2|74154.2|74152.2|74132.2|74175.2|74156.8|74144.6|74126.1|786
1657876500000|2022-07-15 09:15:00|74152.4|74132.4|74136.2|74116.2|74152.4|74134.2|74110.4|74090.4|852
1657876800000|2022-07-15 09:20:00|74135.6|74120.6|74150.9|74130.9|74162.8|74143.3|74131.8|74114.6|804
1657877100000|2022-07-15 09:25:00|74148.3|74133.3|74147.1|74127.1|74165.8|74145.8|74128.4|74111.1|875
1657877400000|2022-07-15 09:30:00|74147|74127|74118.1|74098.1|74156.7|74139.2|74112.1|74094.7|816
1657877700000|2022-07-15 09:35:00|74117.9|74097.9|74119|74104|74135.7|74120.7|74083.2|74065.1|947
1657878000000|2022-07-15 09:40:00|74118.8|74103.8|74105.3|74090.3|74129.8|74112.6|74088.6|74072.7|951
1657878300000|2022-07-15 09:45:00|74104.8|74089.8|74109.9|74089.9|74128.8|74113.8|74085.4|74070.4|957
1657878600000|2022-07-15 09:50:00|74110|74090|74097.5|74077.5|74130.8|74113.9|74077.7|74061.9|990
1657878900000|2022-07-15 09:55:00|74097.7|74077.7|74107.1|74092.1|74120.2|74101.8|74073.8|74053.8|953
1657879200000|2022-07-15 10:00:00|74107.4|74092.4|74155.2|74140.2|74162.1|74147|74107.4|74092.4|888
1657879500000|2022-07-15 10:05:00|74155.4|74140.4|74145.9|74130.9|74164.5|74147.6|74143.7|74126.9|834
1657879800000|2022-07-15 10:10:00|74143.6|74128.6|74132.2|74117.2|74151.5|74136.5|74116.5|74100.1|883
1657880100000|2022-07-15 10:15:00|74133.9|74113.9|74143.6|74128.6|74155.7|74138.4|74122.7|74104.7|886
1657880400000|2022-07-15 10:20:00|74143.8|74128.8|74154.1|74139.1|74157.9|74142.9|74121.3|74104.8|891
1657880700000|2022-07-15 10:25:00|74154.4|74139.4|74141.3|74121.3|74157.4|74142.4|74126.3|74110.7|845
1657881000000|2022-07-15 10:30:00|74141.4|74121.4|74120.6|74100.6|74144.2|74128.5|74111.8|74094.2|858
1657881300000|2022-07-15 10:35:00|74119.2|74104.2|74110.5|74090.5|74125.6|74107.7|74100|74082.1|866
1657881600000|2022-07-15 10:40:00|74110.3|74090.3|74086.8|74066.8|74116.1|74096.1|74033.3|74014.4|833
1657881900000|2022-07-15 10:45:00|74085.1|74065.1|74017.6|74002.6|74085.1|74065.1|74008.9|73991.7|946
1657882200000|2022-07-15 10:50:00|74017.3|74002.3|74027.4|74007.4|74038.3|74021|74004.7|73986.2|792
1657882500000|2022-07-15 10:55:00|74027.8|74007.8|74002.8|73982.8|74031.2|74012.3|73997.7|73977.7|832
1657882800000|2022-07-15 11:00:00|74002.6|73982.6|74039.4|74019.4|74043.2|74026.4|73994|73977.2|840
1657883100000|2022-07-15 11:05:00|74039|74019|74053.3|74033.3|74058.4|74041.3|74018.2|74000|944
1657883400000|2022-07-15 11:10:00|74053.1|74033.1|74026.6|74011.6|74077.1|74059.6|74026.2|74011.2|933
1657883700000|2022-07-15 11:15:00|74026.4|74011.4|74039.6|74019.6|74062.9|74044.8|74023.3|74006.7|843
1657884000000|2022-07-15 11:20:00|74039.8|74019.8|74068.1|74048.1|74069.5|74052.2|74039.5|74019.5|818
1657884300000|2022-07-15 11:25:00|74068.3|74048.3|74041.9|74026.9|74071.3|74054.5|74029.4|74014.2|777
1657884600000|2022-07-15 11:30:00|74042.5|74027.5|73962.1|73942.1|74042.6|74027.6|73949.4|73929.4|894
1657884900000|2022-07-15 11:35:00|73961.8|73941.8|73981.7|73966.7|73988.1|73972.6|73961.7|73941.7|905
1657885200000|2022-07-15 11:40:00|73981.1|73966.1|74002.7|73987.7|74009.8|73992.8|73973.1|73956.9|878
1657885500000|2022-07-15 11:45:00|74004.1|73989.1|73964.1|73949.1|74008.7|73993.7|73960.6|73945.6|777
1657885800000|2022-07-15 11:50:00|73964.3|73949.3|73998.8|73983.8|74000.7|73985.7|73956.7|73939.2|714
1657886100000|2022-07-15 11:55:00|73998.9|73983.9|74034|74019|74048.4|74033.4|73997.3|73982.3|858
1657886400000|2022-07-15 12:00:00|74036.2|74016.2|73981.9|73961.9|74043.8|74028.8|73962.4|73947.4|929
1657886700000|2022-07-15 12:05:00|73979.2|73964.2|73976.5|73956.5|73983.9|73967.3|73952.6|73937.6|813
1657887000000|2022-07-15 12:10:00|73977.2|73957.2|74003.4|73983.4|74003.4|73985.7|73953.1|73933.1|809
1657887300000|2022-07-15 12:15:00|74002.4|73982.4|73936|73921|74003.2|73985.5|73928.4|73910.8|898
1657887600000|2022-07-15 12:20:00|73936.4|73916.4|73931.8|73916.8|73967.1|73951.3|73913.7|73896.2|1002
1657887900000|2022-07-15 12:25:00|73930.7|73915.7|73950.9|73929.7|73969|73949|73925.2|73905.2|895
1657888200000|2022-07-15 12:30:00|73949.6|73929|74085.6|74065.6|74118.6|74098.6|73928.9|73908.9|1178
1657888500000|2022-07-15 12:35:00|74085.4|74065.4|73918.1|73903.1|74091.4|74075.1|73886.9|73868.4|1158
1657888800000|2022-07-15 12:40:00|73921.7|73906.7|73958.1|73943.1|73975.8|73958.7|73897.8|73878.8|1122
1657889100000|2022-07-15 12:45:00|73957.6|73942.6|73931.4|73916.4|73982.9|73962.9|73906.6|73887.8|1135
1657889400000|2022-07-15 12:50:00|73935.6|73915.6|73926|73911|73963.4|73945.7|73900.1|73882.8|1095
1657889700000|2022-07-15 12:55:00|73925.3|73910.3|73912.6|73892.6|73953.7|73934.8|73882.1|73862.1|1080
1657890000000|2022-07-15 13:00:00|73909.9|73889.9|73874.5|73854.5|73932.5|73912.5|73872.8|73852.8|1097
1657890300000|2022-07-15 13:05:00|73874.3|73854.3|73836.1|73816.1|73874.3|73854.3|73823.3|73803.3|1035
1657890600000|2022-07-15 13:10:00|73835.9|73815.9|73873.4|73853.4|73875.2|73855.2|73832.8|73812.8|1052
1657890900000|2022-07-15 13:15:00|73873|73853|73925.5|73905.5|73934.3|73914.3|73868.6|73850.1|1086
1657891200000|2022-07-15 13:20:00|73924.7|73904.7|73981.5|73966.5|74007.3|73987.3|73909.4|73889.4|1098
1657891500000|2022-07-15 13:25:00|73979.1|73964.1|73998.9|73978.9|74022|74002|73952.9|73932.9|1039
1657891800000|2022-07-15 13:30:00|73997.3|73977.3|73987.9|73967.9|74015.2|73995.2|73953.5|73936|1075
1657892100000|2022-07-15 13:35:00|73988.1|73968.1|74024.2|74004.2|74039.9|74019.9|73962|73944.1|1101
1657892400000|2022-07-15 13:40:00|74026|74006|74041.2|74021.2|74078.1|74058.1|74020.2|74000.2|1096
1657892700000|2022-07-15 13:45:00|74040.7|74020.7|74088.6|74073.6|74110.3|74091.7|74039.4|74019.4|1065
1657893000000|2022-07-15 13:50:00|74088.8|74068.8|74139.7|74119.7|74141.3|74125.4|74075.7|74055.7|992
1657893300000|2022-07-15 13:55:00|74139.8|74119.8|74122|74098.2|74141|74121|74098.5|74078.5|922
1657893600000|2022-07-15 14:00:00|74128.2|74090|73899.7|73879.7|74128.2|74090|73899.7|73879.7|1162
1657893900000|2022-07-15 14:05:00|73901.5|73881.5|73979.3|73959.3|73989.8|73969.8|73882.9|73862.9|1126
1657894200000|2022-07-15 14:10:00|73976.6|73961.6|73995.9|73975.9|73999.8|73979.8|73915.6|73895.6|1115
1657894500000|2022-07-15 14:15:00|73993|73973|74010.2|73990.2|74047.3|74028|73984|73966.9|1065
1657894800000|2022-07-15 14:20:00|74010.4|73990.4|73978.9|73958.9|74056.9|74036.9|73978.9|73958.9|1067
1657895100000|2022-07-15 14:25:00|73979.2|73959.2|73888.3|73868.3|73979.2|73959.2|73871.4|73852.7|1071
1657895400000|2022-07-15 14:30:00|73887.3|73867.3|73889.5|73869.5|73939.1|73922.9|73872.5|73852.5|1049
1657895700000|2022-07-15 14:35:00|73889.8|73869.8|73874.2|73854.2|73891|73871|73799.1|73779.1|1069
1657896000000|2022-07-15 14:40:00|73873.2|73853.2|73890.6|73870.6|73903.8|73883.8|73849.1|73829.1|1025
1657896300000|2022-07-15 14:45:00|73890.8|73870.8|73947.2|73927.2|73967|73947|73889.3|73869.3|1105
1657896600000|2022-07-15 14:50:00|73947|73927|73901.1|73881.1|73974.8|73954.8|73871.5|73851.5|1098
1657896900000|2022-07-15 14:55:00|73900.8|73880.8|73845.7|73825.7|73900.8|73880.8|73829.9|73809.9|1110
1657897200000|2022-07-15 15:00:00|73843.8|73823.8|73841.8|73821.8|73878.7|73858.7|73830.1|73810.1|1077
1657897500000|2022-07-15 15:05:00|73836.5|73821.5|73784|73764|73838.9|73821.5|73781.2|73764|1014
1657897800000|2022-07-15 15:10:00|73784.2|73764.2|73799|73784|73841.5|73825|73780.7|73764.2|1054
1657898100000|2022-07-15 15:15:00|73799.7|73784.7|73778.5|73763.5|73821.9|73803.7|73778.3|73763|941
1657898400000|2022-07-15 15:20:00|73781.3|73761.3|73773.8|73753.8|73803|73783|73757.2|73739.6|983
1657898700000|2022-07-15 15:25:00|73773.6|73753.6|73728.9|73708.9|73775.5|73760.5|73716.8|73698.2|946
1657899000000|2022-07-15 15:30:00|73728.6|73708.6|73746.8|73726.8|73781|73766|73728.6|73708.6|961
1657899300000|2022-07-15 15:35:00|73745.4|73725.4|73760.1|73740.1|73761.1|73743.1|73734.6|73716.1|900
1657899600000|2022-07-15 15:40:00|73757.7|73742.7|73768.4|73748.4|73793.9|73776.2|73757.7|73742.7|904
1657899900000|2022-07-15 15:45:00|73768.6|73748.6|73749.7|73729.7|73769|73749|73730.8|73710.8|918
1657900200000|2022-07-15 15:50:00|73747.2|73727.2|73754.4|73734.4|73768.1|73748.5|73738.7|73718.7|938
1657900500000|2022-07-15 15:55:00|73753.6|73733.6|73783.6|73763.6|73785.7|73765.7|73738.7|73718.7|890
1657900800000|2022-07-15 16:00:00|73783.9|73763.9|73814.1|73794.1|73818.9|73798.9|73781.4|73761.4|946
1657901100000|2022-07-15 16:05:00|73815.8|73795.8|73816|73796|73822.8|73802.8|73801.7|73785.2|870
1657901400000|2022-07-15 16:10:00|73816.1|73796.1|73862|73847|73868.4|73850|73807.5|73788.1|821
1657901700000|2022-07-15 16:15:00|73864.7|73844.7|73871.4|73856.4|73885.8|73865.8|73846.6|73828.9|780
1657902000000|2022-07-15 16:20:00|73873.3|73853.3|73849|73829|73880.7|73860.7|73846|73826|760
1657902300000|2022-07-15 16:25:00|73848.8|73828.8|73892.6|73872.6|73893|73873|73848.6|73828.6|709
1657902600000|2022-07-15 16:30:00|73892.4|73872.4|73900.9|73880.9|73916.7|73898|73886.1|73868.1|682
1657902900000|2022-07-15 16:35:00|73901.2|73881.2|73873.4|73853.4|73902.8|73884.8|73866|73848.3|709
1657903200000|2022-07-15 16:40:00|73877.8|73857.8|73865.4|73850.4|73894.7|73876.2|73864.1|73845.4|700
1657903500000|2022-07-15 16:45:00|73866|73851|73857|73837|73883.6|73863.6|73846.4|73828.3|677
1657903800000|2022-07-15 16:50:00|73855.9|73835.9|73869.5|73849.5|73884.1|73864.4|73850.5|73830.9|749
1657904100000|2022-07-15 16:55:00|73870.1|73850.1|73851.3|73831.3|73887.1|73867.1|73850.9|73830.9|779
1657904400000|2022-07-15 17:00:00|73849.9|73829.9|73805.4|73785.4|73852.2|73836.3|73805.4|73785.4|832
1657904700000|2022-07-15 17:05:00|73804.7|73784.7|73800.1|73780.1|73808.6|73788.6|73782.2|73762.2|715
1657905000000|2022-07-15 17:10:00|73800|73780|73773.3|73753.3|73803.1|73783.1|73763.7|73743.7|723
1657905300000|2022-07-15 17:15:00|73773.5|73753.5|73778.4|73758.4|73803.7|73785.1|73769.6|73749.6|701
1657905600000|2022-07-15 17:20:00|73778.2|73758.2|73822|73802|73822.5|73803.3|73776.1|73757.7|724
1657905900000|2022-07-15 17:25:00|73821.8|73801.8|73823.7|73803.7|73833|73816.6|73816.4|73796.4|646
1657906200000|2022-07-15 17:30:00|73823.9|73803.9|73835.4|73815.4|73842.4|73825.7|73821.4|73802.2|632
1657906500000|2022-07-15 17:35:00|73836|73816|73823.2|73803.2|73848.9|73828.9|73818.9|73798.9|692
1657906800000|2022-07-15 17:40:00|73823.4|73803.4|73841.4|73821.4|73852|73833.7|73813.1|73793.1|747
1657907100000|2022-07-15 17:45:00|73841.2|73821.2|73871.3|73851.3|73873.1|73853.1|73839.8|73821.2|691
1657907400000|2022-07-15 17:50:00|73871.4|73851.4|73879.2|73859.2|73884.1|73864.1|73863.8|73843.8|776
1657907700000|2022-07-15 17:55:00|73878.9|73858.9|73874.1|73854.1|73887.2|73868.9|73861.3|73844|645
1657908000000|2022-07-15 18:00:00|73874.5|73854.5|73877.8|73857.8|73886.6|73867.5|73863|73843|734
1657908300000|2022-07-15 18:05:00|73878.2|73858.2|73875.3|73855.3|73878.2|73858.2|73861.1|73841.1|623
1657908600000|2022-07-15 18:10:00|73875.4|73855.4|73887.1|73867.1|73887.3|73868|73868.8|73848.8|619
1657908900000|2022-07-15 18:15:00|73886|73866|73868.4|73848.4|73906.9|73887.7|73867.8|73847.8|644
1657909200000|2022-07-15 18:20:00|73868.5|73848.5|73885.5|73865.5|73894.5|73876.8|73867.9|73847.9|724
1657909500000|2022-07-15 18:25:00|73885.9|73865.9|73864.5|73844.5|73888.3|73868.3|73862.9|73843.4|706
1657909800000|2022-07-15 18:30:00|73864.2|73844.2|73866.6|73846.6|73888.6|73868.6|73863.1|73843.1|634
1657910100000|2022-07-15 18:35:00|73866.8|73846.8|73842|73822|73867.2|73847.2|73835.2|73815.2|605
1657910400000|2022-07-15 18:40:00|73842.2|73822.2|73832.9|73812.9|73846.6|73826.6|73832.4|73812.4|558
1657910700000|2022-07-15 18:45:00|73833|73813|73842.7|73822.7|73844.1|73824.1|73827.3|73807.3|569
1657911000000|2022-07-15 18:50:00|73842.2|73822.2|73835.9|73815.9|73845.8|73826|73830.8|73810.8|616
1657911300000|2022-07-15 18:55:00|73836|73816|73845.8|73825.8|73850.1|73832|73834|73814|683
1657911600000|2022-07-15 19:00:00|73845.9|73825.9|73883.7|73863.7|73892.4|73873.2|73836.8|73816.8|798
1657911900000|2022-07-15 19:05:00|73884.1|73864.1|73884.5|73864.5|73892.1|73872.7|73879.3|73859.3|599
1657912200000|2022-07-15 19:10:00|73884.4|73864.4|73880.9|73860.9|73890.6|73870.6|73880|73860|639
1657912500000|2022-07-15 19:15:00|73881|73861|73878.8|73858.8|73884.7|73865.5|73872.7|73853.1|541
1657912800000|2022-07-15 19:20:00|73876.2|73861.2|73865.5|73845.5|73877.8|73861.2|73847.6|73827.6|627
1657913100000|2022-07-15 19:25:00|73866.2|73846.2|73870|73850|73872.3|73852.3|73861.8|73841.8|640
1657913400000|2022-07-15 19:30:00|73868.8|73848.8|73874.6|73854.6|73887.2|73868.9|73865.7|73845.7|572
1657913700000|2022-07-15 19:35:00|73872.8|73857.8|73892.7|73872.7|73898.8|73880.4|73867.1|73848.8|563
1657914000000|2022-07-15 19:40:00|73893.1|73873.1|73889.3|73874.3|73898.6|73880.4|73886.1|73868.1|569
1657914300000|2022-07-15 19:45:00|73888.8|73873.8|73893.5|73873.5|73899.6|73882.1|73877.9|73860.5|656
1657914600000|2022-07-15 19:50:00|73887.8|73872.8|73853.4|73838.4|73897.2|73878.2|73848.6|73830.2|634
1657914900000|2022-07-15 19:55:00|73854.6|73839.6|73827.6|73807.6|73860.6|73842|73818.3|73801.2|884
1657915200000|2022-07-15 20:00:00|73830.6|73810.6|73841.4|73821.4|73842.5|73822.5|73815.8|73795.8|696
1657915500000|2022-07-15 20:05:00|73841.5|73821.5|73848.9|73828.9|73852|73832|73836.8|73816.8|388
1657915800000|2022-07-15 20:10:00|73848.8|73828.8|73839.1|73819.1|73851.8|73831.8|73837.5|73817.5|381
1657916100000|2022-07-15 20:15:00|73838.3|73818.3|73816.5|73796.5|73839.1|73819.1|73813.6|73793.6|355
1657916400000|2022-07-15 20:20:00|73816.7|73796.7|73821|73801|73828.2|73808.2|73816.2|73796.2|375
1657916700000|2022-07-15 20:25:00|73820.3|73800.3|73805.6|73785.6|73823.6|73803.6|73801.5|73781.5|300
1657917000000|2022-07-15 20:30:00|73804.8|73784.8|73803.5|73783.5|73814.1|73794.1|73799.4|73779.4|263
1657917300000|2022-07-15 20:35:00|73807.5|73787.5|73790.9|73770.9|73808.4|73788.4|73790.9|73770.9|193
1657917600000|2022-07-15 20:40:00|73793.5|73773.5|73796.3|73776.3|73805.7|73785.7|73786.4|73766.4|238
1657917900000|2022-07-15 20:45:00|73794.7|73774.7|73797|73777|73802.4|73782.4|73793|73773|271
1657918200000|2022-07-15 20:50:00|73797.1|73777.1|73812.1|73792.1|73830.7|73798.3|73795.6|73756.6|262
1657918500000|2022-07-15 20:55:00|73811.7|73791.7|73829.7|73755.1|73838|73804.1|73790.6|73733.2|236
1658088000000|2022-07-17 20:00:00|73872.6|73763.1|73833.5|73753.5|73872.6|73777.4|73807.4|73753.5|5
1658088300000|2022-07-17 20:05:00|73807.4|73777.4|73807.4|73777.4|73807.4|73777.4|73807.4|73777.4|1
1658088600000|2022-07-17 20:10:00|73831.1|73717.1|73848.9|73734.9|73872.6|73777.4|73807.4|73717.1|6
1658088900000|2022-07-17 20:15:00|73807.4|73777.4|73867|73753|73867|73777.4|73807.4|73753|2
1658089200000|2022-07-17 20:20:00|73872.6|73775.6|73810.4|73780.4|73872.6|73789.7|73810.4|73758.9|9
1658089500000|2022-07-17 20:25:00|73872.6|73779.9|73872.6|73779.9|73872.6|73779.9|73872.6|73779.9|1
1658089800000|2022-07-17 20:30:00|73810.4|73780.4|73872.6|73779.9|73872.6|73780.4|73807.1|73751.5|7
1658090100000|2022-07-17 20:35:00|73810.4|73780.4|73816.2|73786.2|73816.2|73786.2|73810.4|73780.4|2
1658090700000|2022-07-17 20:45:00|73872.6|73779.9|73872.6|73779.9|73872.6|73779.9|73872.6|73779.9|1
1658091000000|2022-07-17 20:50:00|73866.5|73752.5|73868.3|73779.3|73868.3|73788.3|73815.5|73752.5|18
1658091300000|2022-07-17 20:55:00|73856|73772.8|73852.9|73775.6|73856|73782.6|73812.6|73772.8|3
1658091600000|2022-07-17 21:00:00|73845.6|73766.1|73852.2|73783.8|73853.6|73783.9|73813|73766.1|27
1658091900000|2022-07-17 21:05:00|73813.8|73782.9|73811.1|73779.5|73852.2|73783.8|73811.1|73776.5|33
1658092200000|2022-07-17 21:10:00|73813.8|73783.8|73810.5|73785.3|73848.5|73785.3|73809.8|73766.5|22
1658092500000|2022-07-17 21:15:00|73810.6|73778.9|73810.8|73772.6|73842.9|73780.8|73810.3|73758.8|68
1658092800000|2022-07-17 21:20:00|73810.9|73775.4|73841.5|73790.6|73842.8|73798.8|73810.7|73754.3|82
1658093100000|2022-07-17 21:25:00|73856.6|73798.8|73838.9|73794.9|73856.6|73798.8|73817.9|73774.5|66
1658093400000|2022-07-17 21:30:00|73832.4|73792.5|73844.6|73793.3|73848.5|73796.7|73818.8|73773.3|52
1658093700000|2022-07-17 21:35:00|73845|73767.2|73842.6|73792.3|73845.5|73796.7|73816.9|73767.2|59
1658094000000|2022-07-17 21:40:00|73826.9|73788|73844.1|73789.3|73873.1|73794.8|73817.4|73769.7|93
1658094300000|2022-07-17 21:45:00|73821.3|73766.5|73841.3|73754.6|73859.5|73790.5|73816.7|73754.6|43
1658094600000|2022-07-17 21:50:00|73841.6|73748.3|73846|73782.8|73874.8|73785|73819.4|73747.4|34
1658094900000|2022-07-17 21:55:00|73845.9|73772|73841.7|73767.3|73893.1|73794.1|73815.6|73750.6|65
1658095200000|2022-07-17 22:00:00|73880.9|73781.9|73851.5|73799.4|73880.9|73816.2|73792.5|73731.3|684
1658095500000|2022-07-17 22:05:00|73845.1|73801.8|73849.5|73802.5|73881.9|73819.7|73840.9|73777.7|470
1658095800000|2022-07-17 22:10:00|73847.6|73804.4|73856.3|73800.3|73875.1|73819.5|73830.9|73785.8|315
1658096100000|2022-07-17 22:15:00|73851.9|73806.1|73856|73823.9|73859.1|73823.9|73831.9|73787.1|280
1658096400000|2022-07-17 22:20:00|73866.8|73820.5|73849.4|73818.9|73871.1|73829.5|73847.4|73803.4|430
1658096700000|2022-07-17 22:25:00|73852.4|73816.9|73866.1|73813.5|73880|73832.5|73846.3|73801.4|415
1658097000000|2022-07-17 22:30:00|73862.8|73817.4|73857.6|73821.2|73870|73827.4|73846.7|73799.8|410
1658097300000|2022-07-17 22:35:00|73854.7|73823.3|73864.9|73810.7|73871.2|73824.5|73847.8|73795.8|469
1658097600000|2022-07-17 22:40:00|73861.2|73815.1|73866.4|73826.1|73873.3|73830.7|73847.5|73792.8|433
1658097900000|2022-07-17 22:45:00|73867.1|73828.9|73829.8|73785.5|73869|73828.9|73812.5|73773.7|605
1658098200000|2022-07-17 22:50:00|73828.9|73786.8|73825.1|73781.6|73842.8|73804.1|73814.4|73774.7|370
1658098500000|2022-07-17 22:55:00|73822.9|73783.1|73820.9|73783.9|73842.5|73801.7|73817.2|73773.8|404
1658098800000|2022-07-17 23:00:00|73820.1|73783.7|73830|73787.1|73860.6|73823.5|73815.5|73775|626
1658099100000|2022-07-17 23:05:00|73832.5|73784.6|73810.2|73781.7|73835|73796.5|73808.7|73772.1|628
1658099400000|2022-07-17 23:10:00|73816.8|73788.7|73790.6|73759.5|73828|73788.7|73789.1|73753.2|595
1658099700000|2022-07-17 23:15:00|73794.7|73761.5|73767.8|73730.1|73796.3|73763.6|73752.9|73726.1|654
1658100000000|2022-07-17 23:20:00|73767.7|73730|73762.2|73731.5|73781.4|73748.1|73754|73724.8|645
1658100300000|2022-07-17 23:25:00|73761.3|73732.3|73760|73726.6|73779|73743.1|73753.3|73721.8|566
1658100600000|2022-07-17 23:30:00|73761.3|73725.3|73745.1|73725.1|73761.3|73733.7|73735.7|73715.7|484
1658100900000|2022-07-17 23:35:00|73745.3|73725.3|73718.8|73698.8|73751.8|73731.1|73715.3|73695.3|647
1658101200000|2022-07-17 23:40:00|73719.5|73699.5|73744.3|73724.3|73744.3|73724.3|73718.2|73698.2|601
1658101500000|2022-07-17 23:45:00|73742.7|73722.7|73733.3|73713.3|73745.2|73725.2|73724.8|73704.8|553
1658101800000|2022-07-17 23:50:00|73732.7|73712.7|73737.6|73717.6|73756.6|73736.6|73727.7|73707.7|630
1658102100000|2022-07-17 23:55:00|73737.7|73717.7|73714.4|73694.4|73740.1|73720.1|73710.4|73690.4|525
1658102400000|2022-07-18 00:00:00|73714.3|73694.3|73718.8|73698.8|73728.9|73708.9|73710.5|73690.5|702
1658102700000|2022-07-18 00:05:00|73720.2|73700.2|73736.1|73716.1|73739.7|73719.7|73703.7|73685.5|594
1658103000000|2022-07-18 00:10:00|73735.8|73715.8|73762.1|73742.1|73762.4|73742.4|73729.1|73709.1|613
1658103300000|2022-07-18 00:15:00|73762|73742|73740.9|73720.9|73765.2|73745.2|73740.5|73720.5|549
1658103600000|2022-07-18 00:20:00|73740.6|73720.6|73731.5|73711.5|73744.6|73724.6|73725.3|73705.3|560
1658103900000|2022-07-18 00:25:00|73731|73711|73737.8|73717.8|73746.2|73726.2|73725.4|73707.6|558
1658104200000|2022-07-18 00:30:00|73737.6|73717.6|73755.6|73735.6|73759.7|73739.7|73724.5|73704.5|631
1658104500000|2022-07-18 00:35:00|73755.4|73735.4|73771.9|73751.9|73779.9|73759.9|73743.2|73723.2|553
1658104800000|2022-07-18 00:40:00|73772|73752|73757.8|73737.8|73776.1|73756.1|73751.6|73731.6|615
1658105100000|2022-07-18 00:45:00|73758.2|73738.2|73776.3|73756.3|73784.8|73764.8|73739.9|73719.9|670
1658105400000|2022-07-18 00:50:00|73775.9|73755.9|73787.2|73767.2|73792.1|73772.1|73775.8|73755.8|604
1658105700000|2022-07-18 00:55:00|73787|73767|73756.7|73736.7|73787|73767|73742.3|73723.6|697
1658106000000|2022-07-18 01:00:00|73757|73737|73725.4|73705.4|73757.7|73737.7|73715.8|73695.8|793
1658106300000|2022-07-18 01:05:00|73725.5|73705.5|73717.8|73697.8|73732.5|73712.5|73704.9|73684.9|722
1658106600000|2022-07-18 01:10:00|73717.9|73697.9|73710.9|73690.9|73729.7|73712.6|73705.9|73686|650
1658106900000|2022-07-18 01:15:00|73710.7|73690.7|73675.2|73655.2|73712.6|73692.6|73669.8|73649.8|686
1658107200000|2022-07-18 01:20:00|73674.8|73654.8|73620.5|73600.5|73681.3|73661.3|73620.5|73600.5|725
1658107500000|2022-07-18 01:25:00|73619.9|73599.9|73631.2|73611.2|73638|73618|73617.2|73597.2|776
1658107800000|2022-07-18 01:30:00|73631.4|73611.4|73631.3|73611.3|73659.8|73639.8|73630.7|73610.7|828
1658108100000|2022-07-18 01:35:00|73631.9|73611.9|73659.5|73639.5|73663.8|73643.8|73631.9|73611.9|770
1658108400000|2022-07-18 01:40:00|73659.7|73639.7|73652.5|73632.5|73663.4|73643.4|73639.8|73619.8|728
1658108700000|2022-07-18 01:45:00|73652.1|73632.1|73619.8|73599.8|73659.2|73639.2|73619.8|73599.8|722
1658109000000|2022-07-18 01:50:00|73619.6|73599.6|73641.4|73621.4|73646.4|73626.4|73610|73590|741
1658109300000|2022-07-18 01:55:00|73641.5|73621.5|73629.4|73609.4|73643.3|73623.3|73628.4|73608.4|683
1658109600000|2022-07-18 02:00:00|73628.9|73608.9|73599|73579|73634.7|73614.7|73589.9|73569.9|716
1658109900000|2022-07-18 02:05:00|73598.6|73578.6|73618.9|73598.9|73619.7|73599.7|73597.7|73577.7|596
1658110200000|2022-07-18 02:10:00|73618.8|73598.8|73633.6|73613.6|73648.1|73630.8|73615.3|73596.9|578
1658110500000|2022-07-18 02:15:00|73634.3|73614.3|73627.6|73607.6|73634.3|73614.3|73617.7|73598.2|557
1658110800000|2022-07-18 02:20:00|73627.4|73607.4|73632.4|73612.4|73633.3|73615.3|73622.7|73602.7|552
1658111100000|2022-07-18 02:25:00|73632.5|73612.5|73647.8|73627.8|73650.3|73630.3|73632.4|73612.4|595
1658111400000|2022-07-18 02:30:00|73647.6|73627.6|73635.2|73615.2|73648.6|73628.6|73632.5|73613.3|674
1658111700000|2022-07-18 02:35:00|73634.6|73614.6|73623.9|73603.9|73634.9|73614.9|73612.4|73592.4|705
1658112000000|2022-07-18 02:40:00|73628.2|73608.2|73635.9|73615.9|73641.3|73621.3|73624.6|73605.1|661
1658112300000|2022-07-18 02:45:00|73635.2|73615.2|73646.1|73626.1|73656.4|73636.4|73631.5|73611.5|624
1658112600000|2022-07-18 02:50:00|73645.9|73625.9|73665.6|73645.6|73665.6|73645.6|73644.6|73624.6|545
1658112900000|2022-07-18 02:55:00|73666.9|73646.9|73682.7|73662.7|73687.7|73667.7|73663.7|73643.7|696
1658113200000|2022-07-18 03:00:00|73683.7|73663.7|73661.4|73641.4|73684.4|73666.2|73656.4|73637.4|588
1658113500000|2022-07-18 03:05:00|73661.7|73641.7|73660.7|73640.7|73669.3|73651.7|73658.5|73638.5|575
1658113800000|2022-07-18 03:10:00|73660.3|73640.3|73658.2|73638.2|73663.3|73644.6|73636.7|73616.7|696
1658114100000|2022-07-18 03:15:00|73658.1|73638.1|73628|73608|73661.9|73641.9|73627.3|73607.3|728
1658114400000|2022-07-18 03:20:00|73627.9|73607.9|73635.5|73615.5|73649.3|73629.3|73627.1|73607.1|771
1658114700000|2022-07-18 03:25:00|73636.1|73616.1|73639.1|73619.1|73643.3|73623.3|73619.6|73599.6|661
1658115000000|2022-07-18 03:30:00|73640.3|73620.3|73668.3|73648.3|73672.5|73654|73639|73619|616
1658115300000|2022-07-18 03:35:00|73667.4|73647.4|73661.2|73641.2|73674.2|73654.2|73653.2|73633.2|628
1658115600000|2022-07-18 03:40:00|73661.3|73641.3|73667.1|73647.1|73675.1|73657.7|73650.1|73630.1|569
1658115900000|2022-07-18 03:45:00|73667.4|73647.4|73681.8|73661.8|73681.8|73663.9|73666.1|73646.1|550
1658116200000|2022-07-18 03:50:00|73681.7|73661.7|73660.1|73640.1|73681.9|73661.9|73657.1|73637.1|526
1658116500000|2022-07-18 03:55:00|73661.7|73641.7|73663.1|73643.1|73664.2|73645.7|73653.9|73633.9|580
1658116800000|2022-07-18 04:00:00|73662.8|73642.8|73666.2|73646.2|73677.7|73657.7|73660.1|73642.3|666
1658117100000|2022-07-18 04:05:00|73663.6|73643.6|73678.5|73658.5|73679.3|73659.3|73657.7|73639.8|507
1658117400000|2022-07-18 04:10:00|73678.4|73658.4|73711.1|73691.1|73711.1|73691.1|73678.2|73658.2|542
1658117700000|2022-07-18 04:15:00|73711|73691|73733.9|73713.9|73740.5|73720.5|73710.8|73690.8|595
1658118000000|2022-07-18 04:20:00|73733.8|73713.8|73746.6|73726.6|73749.5|73729.5|73725.8|73705.8|619
1658118300000|2022-07-18 04:25:00|73746.1|73726.1|73760.6|73740.6|73766.5|73746.5|73745.7|73725.7|620
1658118600000|2022-07-18 04:30:00|73760.3|73740.3|73780.4|73760.4|73783.3|73763.3|73757.1|73737.1|507
1658118900000|2022-07-18 04:35:00|73780.6|73760.6|73767.8|73747.8|73780.7|73760.7|73762.9|73742.9|450
1658119200000|2022-07-18 04:40:00|73767.9|73747.9|73775.6|73755.6|73781.1|73761.1|73764.6|73744.6|510
1658119500000|2022-07-18 04:45:00|73775.7|73755.7|73783.6|73763.6|73792.2|73772.2|73770.5|73750.7|523
1658119800000|2022-07-18 04:50:00|73781.1|73766.1|73778.4|73758.4|73787.8|73767.8|73777.1|73757.6|411
1658120100000|2022-07-18 04:55:00|73778.3|73758.3|73757.7|73737.7|73780.2|73762.7|73753.8|73736.9|578
1658120400000|2022-07-18 05:00:00|73757.4|73737.4|73764|73744|73772.5|73754|73740.5|73723.7|668
1658120700000|2022-07-18 05:05:00|73763.8|73743.8|73769.5|73749.5|73777.2|73759.5|73757.8|73737.8|605
1658121000000|2022-07-18 05:10:00|73769.6|73749.6|73750.2|73730.2|73778.6|73758.6|73749.7|73729.7|608
1658121300000|2022-07-18 05:15:00|73750.9|73730.9|73755.5|73735.5|73755.7|73737.7|73741.2|73721.4|610
1658121600000|2022-07-18 05:20:00|73755.2|73735.2|73735.9|73715.9|73761.2|73743.5|73735|73715|602
1658121900000|2022-07-18 05:25:00|73736|73716|73738.1|73718.1|73754.8|73737.3|73729.3|73712|616
1658122200000|2022-07-18 05:30:00|73738|73718|73741.5|73721.5|73747|73727.8|73735.9|73717.4|714
1658122500000|2022-07-18 05:35:00|73741.2|73721.2|73726.2|73706.2|73741.8|73721.8|73725|73705|597
1658122800000|2022-07-18 05:40:00|73726.4|73706.4|73692.7|73672.7|73726.4|73706.4|73688.1|73669.7|653
1658123100000|2022-07-18 05:45:00|73692.8|73672.8|73678.6|73658.6|73700.1|73680.1|73660.6|73642.2|697
1658123400000|2022-07-18 05:50:00|73678.4|73658.4|73727.5|73707.5|73727.6|73709.9|73668|73650.8|715
1658123700000|2022-07-18 05:55:00|73727.7|73707.7|73791.3|73771.3|73791.4|73771.4|73721.9|73703.6|785
1658124000000|2022-07-18 06:00:00|73790.2|73770.2|73822.1|73802.1|73829.1|73809.1|73748.8|73728.8|971
1658124300000|2022-07-18 06:05:00|73820.9|73800.9|73810.1|73790.1|73830|73813.8|73797.2|73780.3|850
1658124600000|2022-07-18 06:10:00|73810|73790|73810.3|73790.3|73840|73822.2|73807.6|73789.5|927
1658124900000|2022-07-18 06:15:00|73810.1|73790.1|73822.3|73802.3|73836.2|73821.2|73795.4|73776.9|878
1658125200000|2022-07-18 06:20:00|73817.7|73802.7|73778.6|73763.6|73821.5|73803.9|73772.4|73754.3|807
1658125500000|2022-07-18 06:25:00|73778.5|73763.5|73780.2|73765.2|73803.5|73784|73771.8|73755|789
1658125800000|2022-07-18 06:30:00|73779.8|73764.8|73783.3|73768.3|73800.4|73783.9|73774.7|73759.7|869
1658126100000|2022-07-18 06:35:00|73783.9|73768.9|73758.4|73743.4|73786.1|73770.4|73742.9|73726|895
1658126400000|2022-07-18 06:40:00|73761.7|73746.7|73675.1|73655.1|73775.8|73758.7|73662.3|73645.3|975
1658126700000|2022-07-18 06:45:00|73676.2|73656.2|73642.1|73622.1|73685.7|73665.7|73640.7|73621.4|946
1658127000000|2022-07-18 06:50:00|73643.1|73628.1|73635.3|73615.3|73657.9|73641.3|73614.4|73597.5|936
1658127300000|2022-07-18 06:55:00|73635.6|73615.6|73623.9|73603.9|73657|73639.1|73618.8|73600.9|953
1658127600000|2022-07-18 07:00:00|73621.7|73606.7|73601.3|73586.3|73676.3|73658.4|73568.2|73550|1071
1658127900000|2022-07-18 07:05:00|73601.2|73586.2|73452.2|73432.2|73620.2|73600.2|73421.5|73401.5|1102
1658128200000|2022-07-18 07:10:00|73454.6|73434.6|73433.2|73413.2|73458.8|73439.1|73387.6|73367.6|1078
1658128500000|2022-07-18 07:15:00|73433|73413|73412.3|73392.3|73453.8|73435.2|73406.1|73388.5|1071
1658128800000|2022-07-18 07:20:00|73410.6|73395.6|73350.7|73330.7|73432.9|73413|73343.4|73326.2|1053
1658129100000|2022-07-18 07:25:00|73350.8|73330.8|73397|73382|73434.5|73416.6|73345.8|73325.8|1058
1658129400000|2022-07-18 07:30:00|73397.2|73382.2|73380.4|73365.4|73418.9|73403.2|73360.6|73345.1|1032
1658129700000|2022-07-18 07:35:00|73380.5|73365.5|73388.3|73373.3|73410.5|73391.6|73365.9|73346.8|1023
1658130000000|2022-07-18 07:40:00|73388.7|73373.7|73414.8|73394.8|73415.6|73398.2|73366.4|73347.8|1027
1658130300000|2022-07-18 07:45:00|73413.9|73393.9|73383.2|73363.2|73429.5|73410.9|73372.8|73352.8|976
1658130600000|2022-07-18 07:50:00|73385.6|73365.6|73374|73354|73400|73381.8|73355.2|73337.9|902
1658130900000|2022-07-18 07:55:00|73372.5|73357.5|73366.7|73351.7|73399|73380.1|73350.7|73330.7|965
1658131200000|2022-07-18 08:00:00|73367.1|73352.1|73351|73331|73397|73380|73346.5|73326.9|990
1658131500000|2022-07-18 08:05:00|73349.8|73334.8|73373.4|73358.4|73377.4|73361.1|73342.4|73327.4|1000
1658131800000|2022-07-18 08:10:00|73376.6|73356.6|73363.1|73343.1|73387.2|73370.7|73343.9|73325.9|903
1658132100000|2022-07-18 08:15:00|73358.7|73338.7|73392.2|73372.2|73392.8|73375.7|73356.4|73338.4|922
1658132400000|2022-07-18 08:20:00|73392.4|73372.4|73415.1|73400.1|73417.3|73402.3|73381.8|73363.3|917
1658132700000|2022-07-18 08:25:00|73414.9|73399.9|73451.4|73436.4|73455.9|73440.5|73410.5|73393.6|949
1658133000000|2022-07-18 08:30:00|73452.5|73437.5|73463.2|73448.2|73494|73475|73443.6|73427.9|965
1658133300000|2022-07-18 08:35:00|73463.3|73448.3|73512|73497|73540|73522.4|73459.1|73441.4|969
1658133600000|2022-07-18 08:40:00|73512.5|73497.5|73533.7|73513.7|73538.5|73520.1|73502.5|73485.3|913
1658133900000|2022-07-18 08:45:00|73533.1|73513.1|73531.1|73516.1|73541.1|73523.7|73511.3|73496.3|859
1658134200000|2022-07-18 08:50:00|73534.2|73514.2|73518.1|73503.1|73559.3|73541.9|73499.9|73484.9|999
1658134500000|2022-07-18 08:55:00|73518.3|73503.3|73482|73462|73523.9|73508.9|73459.6|73441.8|1003
1658134800000|2022-07-18 09:00:00|73478.7|73463.7|73485.2|73465.2|73530.4|73515.2|73475.2|73456.9|1029
1658135100000|2022-07-18 09:05:00|73482.5|73467.5|73470.2|73455.2|73486.9|73471.9|73450.7|73433.1|951
1658135400000|2022-07-18 09:10:00|73470.4|73455.4|73431|73411|73477.4|73460.6|73429.1|73409.1|960
1658135700000|2022-07-18 09:15:00|73434.1|73414.1|73426.4|73411.4|73448.9|73428.9|73411|73391|872
1658136000000|2022-07-18 09:20:00|73426.6|73411.6|73367.7|73347.7|73430.1|73413.2|73353.6|73337.6|861
1658136300000|2022-07-18 09:25:00|73367.3|73347.3|73357.9|73337.9|73379.7|73360.1|73346.8|73328.3|893
1658136600000|2022-07-18 09:30:00|73355.6|73340.6|73369.7|73349.7|73388.3|73372.2|73345.2|73326.3|872
1658136900000|2022-07-18 09:35:00|73371.6|73351.6|73374.7|73359.7|73391.9|73376.9|73350.3|73333.7|813
1658137200000|2022-07-18 09:40:00|73374.8|73359.8|73368.5|73353.5|73380.2|73365.2|73348.7|73333.7|827
1658137500000|2022-07-18 09:45:00|73368.6|73353.6|73312.9|73292.9|73370.4|73353.6|73281.2|73263.6|895
1658137800000|2022-07-18 09:50:00|73316.6|73296.6|73327.4|73312.4|73337.6|73319.3|73295.3|73276.7|895
1658138100000|2022-07-18 09:55:00|73327|73312|73299.2|73284.2|73332.7|73317.7|73291.3|73275.5|787
1658138400000|2022-07-18 10:00:00|73299.5|73284.5|73296|73276|73301|73284.5|73261.7|73241.7|879
1658138700000|2022-07-18 10:05:00|73296.1|73276.1|73320.8|73305.8|73325.3|73309.3|73290.1|73273|820
1658139000000|2022-07-18 10:10:00|73319.9|73304.9|73266.9|73246.9|73325.2|73306.2|73262.3|73244.9|788
1658139300000|2022-07-18 10:15:00|73269.1|73249.1|73256.6|73236.6|73293.1|73275.1|73238.2|73222.7|815
1658139600000|2022-07-18 10:20:00|73253.5|73238.5|73209.2|73194.2|73256.6|73240.1|73157.3|73139.8|981
1658139900000|2022-07-18 10:25:00|73209.6|73194.6|73256.8|73236.8|73276.8|73256.8|73207.1|73190.2|875
1658140200000|2022-07-18 10:30:00|73256.6|73236.6|73258.2|73243.2|73274.9|73254.9|73236.6|73216.6|830
1658140500000|2022-07-18 10:35:00|73259|73244|73293.6|73273.6|73293.9|73274.2|73258.8|73239.6|853
1658140800000|2022-07-18 10:40:00|73293.5|73273.5|73318|73298|73331.6|73311.9|73292.3|73272.3|889
1658141100000|2022-07-18 10:45:00|73317.9|73297.9|73331.9|73311.9|73341.8|73323.4|73307.4|73289.3|813
1658141400000|2022-07-18 10:50:00|73331.8|73311.8|73331.6|73316.6|73335.8|73318.1|73308.1|73289.9|832
1658141700000|2022-07-18 10:55:00|73329.9|73314.9|73301.2|73281.2|73331.4|73314.9|73284|73266.4|825
1658142000000|2022-07-18 11:00:00|73299.1|73284.1|73349.1|73334.1|73359.9|73342.6|73287.2|73270.7|945
1658142300000|2022-07-18 11:05:00|73349.2|73334.2|73317|73302|73365.6|73350.6|73316.7|73299.5|864
1658142600000|2022-07-18 11:10:00|73319.6|73299.6|73305.4|73290.4|73328|73313|73285.7|73270.4|861
1658142900000|2022-07-18 11:15:00|73305.1|73290.1|73309.8|73294.8|73320.1|73302.7|73275.2|73260.2|797
1658143200000|2022-07-18 11:20:00|73309.9|73294.9|73305.8|73290.8|73325.3|73308.8|73300.8|73283.5|790
1658143500000|2022-07-18 11:25:00|73306.2|73291.2|73368.8|73348.8|73372.2|73354.8|73305.6|73290.6|878
1658143800000|2022-07-18 11:30:00|73365|73345|73333.1|73318.1|73368.9|73353.9|73315.2|73297.3|894
1658144100000|2022-07-18 11:35:00|73333.2|73318.2|73372.5|73352.5|73380|73364.2|73323.4|73306|940
1658144400000|2022-07-18 11:40:00|73369.9|73354.9|73382.7|73367.7|73410.5|73392.1|73366.5|73346.9|950
1658144700000|2022-07-18 11:45:00|73382.6|73367.6|73392|73377|73411.2|73394.4|73369.2|73354.2|884
1658145000000|2022-07-18 11:50:00|73395.3|73380.3|73418.8|73403.8|73430.5|73415.3|73388.2|73370.8|737
1658145300000|2022-07-18 11:55:00|73418.9|73403.9|73398.1|73383.1|73434|73417.4|73396.6|73381.6|904
1658145600000|2022-07-18 12:00:00|73397.2|73382.2|73468|73448|73476.4|73460.1|73364.1|73348.1|986
1658145900000|2022-07-18 12:05:00|73464.6|73449.6|73449.8|73434.8|73492|73474.4|73448.8|73430.2|978
1658146200000|2022-07-18 12:10:00|73450.1|73435.1|73480.3|73460.3|73494.4|73479.4|73449|73430.9|976
1658146500000|2022-07-18 12:15:00|73475.5|73460.5|73507.3|73492.3|73537.3|73522.3|73463|73445.9|1004
1658146800000|2022-07-18 12:20:00|73506.9|73491.9|73556.4|73541.4|73570.3|73552|73475|73460|1008
1658147100000|2022-07-18 12:25:00|73556.1|73541.1|73563.1|73548.1|73575.4|73559.4|73530.5|73513.4|981
1658147400000|2022-07-18 12:30:00|73563|73548|73511.4|73491.4|73563|73548|73491.5|73474|981
1658147700000|2022-07-18 12:35:00|73508.4|73493.4|73503|73488|73531.7|73514|73499.3|73482.7|863
1658148000000|2022-07-18 12:40:00|73502.7|73487.7|73473.9|73453.9|73510.8|73492.8|73473.9|73453.9|907
1658148300000|2022-07-18 12:45:00|73474.1|73454.1|73451.9|73431.9|73485.5|73470.2|73446.4|73427.4|896
1658148600000|2022-07-18 12:50:00|73451.8|73431.8|73442|73427|73470.3|73450.3|73440.1|73422.4|867
1658148900000|2022-07-18 12:55:00|73444.1|73429.1|73444.4|73429.4|73455.5|73436.9|73428.3|73408.6|900
1658149200000|2022-07-18 13:00:00|73445.6|73430.6|73488.4|73473.4|73500.5|73484|73444.3|73427.9|954
1658149500000|2022-07-18 13:05:00|73481.1|73466.1|73487.3|73472.3|73538.1|73520.5|73465.5|73448.8|926
1658149800000|2022-07-18 13:10:00|73487.1|73472.1|73461.2|73441.2|73499.5|73479.5|73459.7|73439.7|939
1658150100000|2022-07-18 13:15:00|73461.3|73441.3|73458.3|73438.3|73479.4|73461.3|73450.6|73430.6|765
1658150400000|2022-07-18 13:20:00|73458.5|73438.5|73433.7|73413.7|73473.8|73455|73412.1|73392.1|897
1658150700000|2022-07-18 13:25:00|73432.3|73412.3|73399.3|73384.3|73432.3|73412.3|73386.9|73366.9|925
1658151000000|2022-07-18 13:30:00|73401.6|73381.6|73391.8|73376.8|73408.6|73391.9|73364.4|73346.1|960
1658151300000|2022-07-18 13:35:00|73393.6|73378.6|73393|73378|73401.1|73385.4|73367.1|73352.1|954
1658151600000|2022-07-18 13:40:00|73393.5|73378.5|73328.3|73308.3|73406.3|73391.3|73317.3|73298.6|1008
1658151900000|2022-07-18 13:45:00|73328.1|73308.1|73288.2|73268.2|73343|73328|73285.7|73266.1|941
1658152200000|2022-07-18 13:50:00|73288.3|73268.3|73303.9|73288.9|73303.9|73288.9|73238.4|73218.4|1049
1658152500000|2022-07-18 13:55:00|73303.7|73288.7|73314.4|73299.4|73322.8|73304.9|73295.5|73279|989
1658152800000|2022-07-18 14:00:00|73317.6|73297.6|73265|73245|73318.9|73298.9|73245.1|73225.1|1097
1658153100000|2022-07-18 14:05:00|73264.9|73244.9|73231.9|73211.9|73270.1|73252.4|73202.4|73186.5|1015
1658153400000|2022-07-18 14:10:00|73231.7|73211.7|73204.2|73184.2|73251.3|73233.6|73204.2|73184.2|1009
1658153700000|2022-07-18 14:15:00|73205.1|73185.1|73149.8|73129.8|73227.6|73207.6|73140.8|73122.2|1028
1658154000000|2022-07-18 14:20:00|73150.6|73130.6|73141.4|73121.4|73161.7|73142.5|73135.4|73116.1|1020
1658154300000|2022-07-18 14:25:00|73142.6|73122.6|73154.8|73139.8|73181.5|73163.6|73122.2|73106.1|1034
1658154600000|2022-07-18 14:30:00|73155.1|73140.1|73108.1|73093.1|73159.6|73144.6|73081|73062.5|1055
1658154900000|2022-07-18 14:35:00|73107.5|73092.5|73086.7|73066.7|73119|73100.7|73080.6|73065.6|1007
1658155200000|2022-07-18 14:40:00|73087.6|73067.6|73062.4|73047.4|73103|73088|73042.8|73027.8|1008
1658155500000|2022-07-18 14:45:00|73061.1|73046.1|73007.3|72987.3|73073.8|73058.8|72998.9|72981.9|1063
1658155800000|2022-07-18 14:50:00|73004.1|72989.1|73016.5|72996.5|73040.2|73024|72990.1|72972.2|1086
1658156100000|2022-07-18 14:55:00|73015.5|72995.5|73032.7|73012.7|73040.8|73024.1|72977.5|72959.8|1083
1658156400000|2022-07-18 15:00:00|73031.5|73016.5|73061.8|73046.8|73088.3|73072.5|73005|72985.5|1089
1658156700000|2022-07-18 15:05:00|73061.1|73041.1|73140.7|73125.7|73141.1|73125.7|73048.7|73029|1011
1658157000000|2022-07-18 15:10:00|73141.2|73126.2|73160.6|73140.6|73169.2|73151.4|73122.7|73106.9|961
1658157300000|2022-07-18 15:15:00|73161.2|73141.2|73192.9|73177.9|73201.1|73181.1|73152.8|73133.4|953
1658157600000|2022-07-18 15:20:00|73192.8|73177.8|73223.6|73203.6|73225.5|73206.6|73190.8|73170.8|969
1658157900000|2022-07-18 15:25:00|73223.2|73203.2|73240.2|73220.2|73246.7|73230.7|73210.6|73190.6|960
1658158200000|2022-07-18 15:30:00|73238.5|73223.5|73243.4|73228.4|73269.2|73250.7|73224.5|73205.3|953
1658158500000|2022-07-18 15:35:00|73245.8|73230.8|73269.6|73254.6|73283.8|73268.8|73236.1|73218.3|877
1658158800000|2022-07-18 15:40:00|73269.2|73254.2|73276.8|73261.8|73293.4|73275.1|73265|73248.8|781
1658159100000|2022-07-18 15:45:00|73276.9|73261.9|73261.8|73241.8|73285.9|73268.8|73247.9|73228.5|835
1658159400000|2022-07-18 15:50:00|73260.9|73240.9|73275.7|73255.7|73283|73263.9|73249.7|73232.4|892
1658159700000|2022-07-18 15:55:00|73275|73255|73276.1|73256.1|73284.1|73265.5|73250.6|73233.3|849
1658160000000|2022-07-18 16:00:00|73275.6|73255.6|73259.6|73239.6|73283.8|73266.1|73251.5|73232.9|810
1658160300000|2022-07-18 16:05:00|73258.1|73238.1|73245.8|73230.8|73277.3|73257.3|73240.9|73222.4|857
1658160600000|2022-07-18 16:10:00|73245.9|73230.9|73217|73202|73254.3|73236.2|73211.4|73193.7|788
1658160900000|2022-07-18 16:15:00|73217.1|73202.1|73192.2|73177.2|73224.7|73206.9|73172.3|73156.5|827
1658161200000|2022-07-18 16:20:00|73192.3|73177.3|73165.8|73150.8|73193.2|73177.3|73158|73141|790
1658161500000|2022-07-18 16:25:00|73165.9|73150.9|73161|73146|73174.9|73158.9|73157.8|73141.8|800
1658161800000|2022-07-18 16:30:00|73162.8|73142.8|73189.2|73174.2|73189.4|73174.4|73154.1|73137|687
1658162100000|2022-07-18 16:35:00|73189.3|73174.3|73217|73202|73217|73202|73185.8|73169.8|711
1658162400000|2022-07-18 16:40:00|73218.7|73203.7|73193.5|73178.5|73223.6|73207.8|73193.5|73178.5|682
1658162700000|2022-07-18 16:45:00|73193.4|73178.4|73222.3|73202.3|73247|73227|73188.8|73173.8|791
1658163000000|2022-07-18 16:50:00|73218.1|73203.1|73223.5|73208.5|73230.8|73214.4|73209.1|73194.1|702
1658163300000|2022-07-18 16:55:00|73223.7|73208.7|73225.7|73210.7|73247.9|73232.9|73213.4|73196.3|904
1658163600000|2022-07-18 17:00:00|73225|73210|73189.1|73174.1|73226.6|73211.6|73188|73171.6|794
1658163900000|2022-07-18 17:05:00|73189.3|73174.3|73189.1|73169.1|73199.2|73181.5|73176.4|73159.8|660
1658164200000|2022-07-18 17:10:00|73188.8|73168.8|73171.4|73156.4|73212.7|73195|73169.9|73154.9|732
1658164500000|2022-07-18 17:15:00|73170.8|73155.8|73196.8|73176.8|73210.5|73195.5|73151.3|73134.2|769
1658164800000|2022-07-18 17:20:00|73197.8|73177.8|73208.8|73193.8|73226.7|73211.7|73183.7|73168.7|801
1658165100000|2022-07-18 17:25:00|73209|73194|73224.8|73209.8|73226.6|73211.6|73194.9|73179.9|712
1658165400000|2022-07-18 17:30:00|73224.5|73209.5|73255.5|73240.5|73267.4|73252.4|73220.4|73205.4|876
1658165700000|2022-07-18 17:35:00|73256.4|73241.4|73253.9|73238.9|73275.1|73260.1|73241.3|73226.3|733
1658166000000|2022-07-18 17:40:00|73254.1|73239.1|73262.2|73247.2|73275.8|73260.8|73246.6|73231.6|784
1658166300000|2022-07-18 17:45:00|73262.8|73247.8|73290.6|73270.6|73291|73273.9|73239.5|73224.5|887
1658166600000|2022-07-18 17:50:00|73290.7|73270.7|73295.9|73280.9|73309.3|73293.8|73277.7|73262.7|882
1658166900000|2022-07-18 17:55:00|73295|73280|73315.3|73300.3|73326.9|73311.9|73292.7|73274.8|829
1658167200000|2022-07-18 18:00:00|73315.4|73300.4|73337.6|73317.6|73345.2|73326.4|73314.5|73297.7|874
1658167500000|2022-07-18 18:05:00|73337.2|73317.2|73307.4|73292.4|73338.4|73321.3|73302.5|73285|802
1658167800000|2022-07-18 18:10:00|73307.3|73292.3|73313.6|73298.6|73320|73303.6|73302.8|73286.7|801
1658168100000|2022-07-18 18:15:00|73313.4|73298.4|73309.8|73294.8|73317.9|73301.8|73296.1|73279|720
1658168400000|2022-07-18 18:20:00|73310.3|73295.3|73313.7|73298.7|73321.7|73304.1|73303.3|73286.1|839
1658168700000|2022-07-18 18:25:00|73313.6|73298.6|73328.8|73313.8|73341|73323.3|73311.4|73296.4|853
1658169000000|2022-07-18 18:30:00|73329.7|73314.7|73307.1|73287.1|73334.8|73318.7|73303.1|73284.7|749
1658169300000|2022-07-18 18:35:00|73303.8|73288.8|73277.8|73262.8|73307.1|73289.4|73275.7|73258.6|776
1658169600000|2022-07-18 18:40:00|73277.2|73262.2|73289.9|73274.9|73298.7|73283.7|73273.5|73258.5|795
1658169900000|2022-07-18 18:45:00|73289.6|73274.6|73286|73271|73294.6|73277.5|73280.7|73265.7|719
1658170200000|2022-07-18 18:50:00|73285.9|73270.9|73326.4|73311.4|73333.2|73316.3|73285|73270|802
1658170500000|2022-07-18 18:55:00|73326.3|73311.3|73339.5|73324.5|73343.9|73328.9|73310.2|73295.2|915
1658170800000|2022-07-18 19:00:00|73340.2|73325.2|73323.4|73308.4|73349.5|73332.7|73310.8|73293.8|844
1658171100000|2022-07-18 19:05:00|73323.6|73308.6|73316.5|73301.5|73325.6|73308.6|73302.1|73284.9|853
1658171400000|2022-07-18 19:10:00|73316.4|73301.4|73345.6|73325.6|73349.9|73332|73312.1|73297.1|796
1658171700000|2022-07-18 19:15:00|73346.5|73326.5|73330.7|73310.7|73348.7|73332.2|73325.8|73308.7|804
1658172000000|2022-07-18 19:20:00|73330.9|73310.9|73344.2|73324.2|73344.2|73326.2|73321.8|73304|713
1658172300000|2022-07-18 19:25:00|73342.1|73327.1|73333.6|73318.6|73346.4|73328.9|73324.5|73306.4|785
1658172600000|2022-07-18 19:30:00|73333.7|73318.7|73380.3|73365.3|73391.5|73374.9|73330.5|73315.5|904
1658172900000|2022-07-18 19:35:00|73380.9|73365.9|73367.6|73352.6|73392.2|73376.7|73362.8|73347.8|861
1658173200000|2022-07-18 19:40:00|73366.6|73351.6|73419|73404|73421|73404.7|73360|73345|835
1658173500000|2022-07-18 19:45:00|73415.1|73400.1|73406.4|73386.4|73422.8|73404.8|73393.6|73376.1|885
1658173800000|2022-07-18 19:50:00|73406.6|73391.6|73407.3|73392.3|73415.3|73397.6|73398.6|73379.5|843
1658174100000|2022-07-18 19:55:00|73407.6|73392.6|73400.9|73385.9|73414.1|73396.4|73400.9|73382.8|800
1658174400000|2022-07-18 20:00:00|73395.4|73380.4|73401.3|73381.3|73403.7|73383.7|73382.5|73362.5|665
1658174700000|2022-07-18 20:05:00|73401.4|73381.4|73398.2|73378.2|73402.1|73382.1|73383.2|73363.2|486
1658175000000|2022-07-18 20:10:00|73398.3|73378.3|73386.7|73366.7|73404|73384|73385.8|73365.8|490
1658175300000|2022-07-18 20:15:00|73387|73367|73393.3|73373.3|73398.9|73379.2|73385.3|73365.3|404
1658175600000|2022-07-18 20:20:00|73393.8|73373.8|73386.6|73366.6|73394.6|73374.6|73384.1|73364.1|349
1658175900000|2022-07-18 20:25:00|73387.4|73367.4|73405.6|73385.6|73408.7|73390.9|73384.5|73364.5|407
1658176200000|2022-07-18 20:30:00|73405.2|73385.2|73402.3|73382.3|73407.9|73387.9|73400|73381.9|331
1658176500000|2022-07-18 20:35:00|73402.6|73382.6|73402.9|73382.9|73407.4|73389.9|73399.3|73381.2|258
1658176800000|2022-07-18 20:40:00|73403.5|73383.5|73393.9|73373.9|73405.1|73387.1|73388.7|73368.7|426
1658177100000|2022-07-18 20:45:00|73392.7|73372.7|73396.6|73376.6|73416.7|73396.7|73392.7|73372.7|405
1658177400000|2022-07-18 20:50:00|73397.8|73377.8|73379.6|73358.8|73405.3|73381.1|73378.2|73355.9|398
1658177700000|2022-07-18 20:55:00|73379.8|73358.7|73407.3|73377.1|73407.3|73381|73379.4|73355.7|371
1658178000000|2022-07-18 21:00:00|73417.5|73369.3|73418.3|73356.1|73440.1|73369.3|73417.5|73324.9|80
1658178300000|2022-07-18 21:05:00|73414.6|73359.9|73429|73330|73429|73364.7|73405|73330|47
1658178600000|2022-07-18 21:10:00|73427.1|73328.1|73422.6|73333.6|73430|73363.7|73403.4|73323.2|85
1658178900000|2022-07-18 21:15:00|73426.9|73327.9|73395.9|73352.6|73429.8|73360|73395.8|73320.1|107
1658179200000|2022-07-18 21:20:00|73401.1|73348.4|73413.5|73337.1|73427.8|73353.4|73390.9|73320.4|153
1658179500000|2022-07-18 21:25:00|73408.4|73340.6|73429.1|73330.1|73429.1|73354.3|73393.3|73321.7|57
1658179800000|2022-07-18 21:30:00|73415.8|73336.8|73396.3|73347.2|73427|73360.9|73383.6|73315.6|310
1658180100000|2022-07-18 21:35:00|73396.2|73347.9|73387.6|73314.4|73416|73364.9|73375.1|73313.8|201
1658180400000|2022-07-18 21:40:00|73389.3|73320.1|73381.4|73350.6|73409.2|73362.3|73369.2|73314.4|414
1658180700000|2022-07-18 21:45:00|73394.1|73340.1|73380.3|73335.8|73400.8|73359.6|73372.1|73312|169
1658181000000|2022-07-18 21:50:00|73383.8|73331|73392.8|73346.7|73396.7|73357.4|73368.4|73319.8|321
1658181300000|2022-07-18 21:55:00|73395.7|73340|73385|73339.9|73421.4|73361.4|73375.7|73313|204
1658181600000|2022-07-18 22:00:00|73383.7|73333.4|73369.6|73337.6|73416.7|73358.8|73359.4|73314.4|479
1658181900000|2022-07-18 22:05:00|73371.4|73335.8|73375.7|73338.7|73382.2|73349.3|73363.7|73331.9|292
1658182200000|2022-07-18 22:10:00|73375.8|73338.6|73374.5|73344.7|73383.2|73350.7|73365.9|73335.6|265
1658182500000|2022-07-18 22:15:00|73374.1|73347.3|73380.5|73360.5|73389|73361.8|73361.6|73341.6|489
1658182800000|2022-07-18 22:20:00|73379.9|73359.9|73378.2|73358.2|73384.3|73361.1|73375.1|73353.3|552
1658183100000|2022-07-18 22:25:00|73376.7|73356.7|73376.7|73356.7|73395.4|73374.4|73375.8|73354.1|384
1658183400000|2022-07-18 22:30:00|73376.5|73356.5|73384.6|73364.6|73394.5|73373.3|73374.2|73352.2|409
1658183700000|2022-07-18 22:35:00|73391.7|73371.7|73377.8|73357.8|73398.6|73377.4|73373.5|73353.5|517
1658184000000|2022-07-18 22:40:00|73377.5|73357.5|73382.5|73355.8|73389.9|73369.9|73374.8|73354|350
1658184300000|2022-07-18 22:45:00|73382.3|73356.6|73376.4|73354.4|73382.3|73357.2|73360.1|73340.1|477
1658184600000|2022-07-18 22:50:00|73376|73355|73408.8|73384.9|73412.3|73390|73374.1|73354.1|639
1658184900000|2022-07-18 22:55:00|73407.8|73385.7|73406.3|73385.2|73412|73387.3|73381.7|73361.7|536
1658185200000|2022-07-18 23:00:00|73407|73385.5|73413.5|73393.5|73417|73396.5|73398.4|73378.4|497
1658185500000|2022-07-18 23:05:00|73414|73394|73418.9|73398.9|73423.2|73400.5|73402.9|73382.9|500
1658185800000|2022-07-18 23:10:00|73419.7|73399.7|73423.4|73403.4|73426.2|73406.1|73414.9|73394.9|341
1658186100000|2022-07-18 23:15:00|73423|73403|73418.2|73398.2|73430.9|73410.9|73415.1|73396.2|347
1658186400000|2022-07-18 23:20:00|73418.1|73398.1|73416.7|73396.7|73427.1|73408.4|73409|73389|392
1658186700000|2022-07-18 23:25:00|73416.9|73396.9|73415.1|73395.1|73419.3|73399.3|73407.7|73389.5|370
1658187000000|2022-07-18 23:30:00|73415|73395|73418.3|73398.3|73420.3|73400.3|73410|73390|375
1658187300000|2022-07-18 23:35:00|73418.2|73398.2|73417.4|73397.4|73427.8|73407.8|73415.3|73395.3|417
1658187600000|2022-07-18 23:40:00|73417.3|73397.3|73414.1|73394.1|73424.6|73404.6|73412.2|73392.2|425
1658187900000|2022-07-18 23:45:00|73413.8|73393.8|73401.3|73381.3|73415.6|73395.6|73396.6|73376.6|591
1658188200000|2022-07-18 23:50:00|73401.2|73381.2|73369.1|73349.1|73401.2|73381.2|73369.1|73349.1|664
1658188500000|2022-07-18 23:55:00|73369.6|73349.6|73371.8|73351.8|73388.7|73368.7|73368.6|73348.6|532
1658188800000|2022-07-19 00:00:00|73372.2|73352.2|73414.7|73394.7|73422|73402|73358.6|73338.6|769
1658189100000|2022-07-19 00:05:00|73414.9|73394.9|73396.6|73376.6|73424.6|73404.6|73396|73376|646
1658189400000|2022-07-19 00:10:00|73396.5|73376.5|73421.9|73401.9|73422.1|73402.1|73396.3|73376.3|638
1658189700000|2022-07-19 00:15:00|73422|73402|73435.6|73415.6|73443.4|73423.4|73420.5|73400.5|570
1658190000000|2022-07-19 00:20:00|73435.4|73415.4|73451.6|73431.6|73453.2|73433.2|73434|73414|548
1658190300000|2022-07-19 00:25:00|73452|73432|73451.2|73431.2|73459.4|73439.4|73447.6|73427.6|561
1658190600000|2022-07-19 00:30:00|73451.3|73431.3|73453.8|73433.8|73460.8|73440.8|73443.9|73423.9|613
1658190900000|2022-07-19 00:35:00|73453.9|73433.9|73451|73431|73461.8|73441.8|73448.7|73428.7|496
1658191200000|2022-07-19 00:40:00|73450.9|73430.9|73451.9|73431.9|73466.3|73446.3|73450.9|73430.9|477
1658191500000|2022-07-19 00:45:00|73451.6|73431.6|73456.9|73436.9|73468.3|73451.2|73449.2|73430.7|545
1658191800000|2022-07-19 00:50:00|73457.1|73437.1|73463.3|73443.3|73498|73478|73456.6|73436.6|711
1658192100000|2022-07-19 00:55:00|73464|73444|73495.4|73475.4|73498.9|73478.9|73462.6|73442.6|498
1658192400000|2022-07-19 01:00:00|73495.3|73475.3|73490.3|73470.3|73500.8|73482.9|73481.9|73464.5|638
1658192700000|2022-07-19 01:05:00|73490.1|73470.1|73488.5|73468.5|73509.9|73491.5|73481.2|73463.4|632
1658193000000|2022-07-19 01:10:00|73488.8|73468.8|73483.4|73463.4|73502.7|73484.1|73482.2|73462.2|615
1658193300000|2022-07-19 01:15:00|73483.5|73468.5|73487.9|73472.9|73511.3|73493.7|73483.5|73466.5|695
1658193600000|2022-07-19 01:20:00|73487.8|73472.8|73461.6|73441.6|73491.1|73473.5|73458.1|73438.1|739
1658193900000|2022-07-19 01:25:00|73459.3|73444.3|73460.1|73440.1|73472.7|73454.5|73453.4|73437|575
1658194200000|2022-07-19 01:30:00|73459.9|73439.9|73454|73434|73462.7|73445|73437.5|73420.3|849
1658194500000|2022-07-19 01:35:00|73453.9|73433.9|73443.8|73423.8|73473.3|73455.9|73441.2|73423.8|777
1658194800000|2022-07-19 01:40:00|73439.5|73424.5|73450.3|73430.3|73456.5|73438.5|73438.6|73420.8|735
1658195100000|2022-07-19 01:45:00|73450.2|73430.2|73449.6|73429.6|73472|73454.9|73435|73417.6|803
1658195400000|2022-07-19 01:50:00|73447.4|73432.4|73443.3|73423.3|73457.8|73440.5|73436.5|73418.6|765
1658195700000|2022-07-19 01:55:00|73443.8|73423.8|73541.2|73521.2|73561.5|73541.5|73443.8|73423.8|849
1658196000000|2022-07-19 02:00:00|73532.2|73512.2|73481|73466|73532.2|73512.2|73478.8|73461.2|818
1658196300000|2022-07-19 02:05:00|73483.2|73463.2|73466.4|73446.4|73488.6|73469.8|73461.2|73443.5|707
1658196600000|2022-07-19 02:10:00|73466.1|73446.1|73462.6|73442.6|73476.9|73459.2|73460.1|73442.1|662
1658196900000|2022-07-19 02:15:00|73462|73442|73493|73473|73493.1|73475.4|73448.8|73430.4|704
1658197200000|2022-07-19 02:20:00|73493.1|73473.1|73505.9|73490.9|73509|73492.2|73478.6|73462.2|559
1658197500000|2022-07-19 02:25:00|73506.3|73491.3|73488.2|73473.2|73512|73497|73488|73470.4|549
1658197800000|2022-07-19 02:30:00|73487.9|73472.9|73494.8|73479.8|73512.1|73496|73482.3|73464.7|530
1658198100000|2022-07-19 02:35:00|73495.1|73480.1|73471|73456|73504.2|73487.8|73469.6|73450.8|565
1658198400000|2022-07-19 02:40:00|73470.9|73455.9|73469.1|73454.1|73479.5|73464.5|73463.6|73447.6|660
1658198700000|2022-07-19 02:45:00|73469.2|73454.2|73468.4|73453.4|73477.7|73459.9|73464.4|73447.2|649
1658199000000|2022-07-19 02:50:00|73467.7|73452.7|73478.7|73458.7|73478.7|73460.7|73467.5|73450|660
1658199300000|2022-07-19 02:55:00|73478.5|73458.5|73490.2|73475.2|73499.8|73483.6|73469|73452.6|631
1658199600000|2022-07-19 03:00:00|73491.6|73471.6|73502.2|73482.2|73502.3|73484.7|73470.8|73453.3|587
1658199900000|2022-07-19 03:05:00|73500.1|73485.1|73450.9|73430.9|73500.2|73485.1|73447.4|73430.9|689
1658200200000|2022-07-19 03:10:00|73451.2|73431.2|73434.4|73414.4|73456.5|73438|73425.7|73407.5|670
1658200500000|2022-07-19 03:15:00|73434.2|73414.2|73458.7|73438.7|73468.8|73449.8|73431.5|73411.5|633
1658200800000|2022-07-19 03:20:00|73458.6|73438.6|73445.3|73430.3|73463.1|73444.4|73438.1|73421|661
1658201100000|2022-07-19 03:25:00|73445.1|73430.1|73435.4|73415.4|73446.8|73431.8|73425.8|73408.7|535
1658201400000|2022-07-19 03:30:00|73435.2|73415.2|73447.6|73427.6|73448|73428|73429.9|73412.5|560
1658201700000|2022-07-19 03:35:00|73447.7|73427.7|73445.8|73430.8|73452.3|73436.1|73440|73422.6|566
1658202000000|2022-07-19 03:40:00|73445.6|73430.6|73452.3|73437.3|73458.7|73440.6|73443.9|73427.4|666
1658202300000|2022-07-19 03:45:00|73455.4|73435.4|73449.5|73434.5|73456.9|73441.3|73442.5|73425.6|445
1658202600000|2022-07-19 03:50:00|73449.7|73434.7|73438.3|73423.3|73457.5|73439.5|73433.2|73415.8|498
1658202900000|2022-07-19 03:55:00|73438.7|73423.7|73510.3|73490.3|73530.1|73510.1|73437.9|73421.5|790
1658203200000|2022-07-19 04:00:00|73510.1|73490.1|73466.9|73446.9|73510.4|73490.4|73459.9|73442.7|619
1658203500000|2022-07-19 04:05:00|73466.8|73446.8|73463.1|73448.1|73470.4|73450.4|73452.7|73435.5|617
1658203800000|2022-07-19 04:10:00|73463.3|73448.3|73460.3|73445.3|73471.9|73453.6|73456.1|73437.9|606
1658204100000|2022-07-19 04:15:00|73460.4|73445.4|73466.5|73446.5|73469.3|73452.5|73456.4|73438.9|496
1658204400000|2022-07-19 04:20:00|73466.2|73446.2|73462.4|73447.4|73467.6|73452.6|73448.1|73431.7|515
1658204700000|2022-07-19 04:25:00|73462.3|73447.3|73449|73434|73465.6|73450.6|73448.8|73431.5|458
1658205000000|2022-07-19 04:30:00|73448.5|73433.5|73437.5|73422.5|73452.2|73434.4|73431|73414|586
1658205300000|2022-07-19 04:35:00|73437.8|73422.8|73441.6|73426.6|73449.5|73434.5|73434.4|73417|520
1658205600000|2022-07-19 04:40:00|73440.6|73425.6|73430.1|73410.1|73445|73428.6|73427.2|73410.1|477
1658205900000|2022-07-19 04:45:00|73427.2|73412.2|73389.8|73369.8|73430.1|73413.8|73386.9|73369.4|648
1658206200000|2022-07-19 04:50:00|73389.9|73369.9|73442.4|73427.4|73479.2|73459.2|73389.4|73369.6|683
1658206500000|2022-07-19 04:55:00|73440.6|73425.6|73502.8|73482.8|73532|73512|73428.2|73412.5|842
1658206800000|2022-07-19 05:00:00|73503.2|73483.2|73464.8|73449.8|73508.9|73488.9|73463.3|73446.8|860
1658207100000|2022-07-19 05:05:00|73464.9|73449.9|73437.2|73422.2|73468.6|73450.7|73422.2|73407.2|657
1658207400000|2022-07-19 05:10:00|73439|73424|73409.7|73389.7|73442.3|73424.3|73393.5|73375.9|812
1658207700000|2022-07-19 05:15:00|73410.5|73390.5|73395.1|73375.1|73427.5|73410.8|73390|73372.4|712
1658208000000|2022-07-19 05:20:00|73392.2|73377.2|73372.8|73357.8|73401.3|73383.4|73369.3|73352.1|752
1658208300000|2022-07-19 05:25:00|73372.9|73357.9|73362.5|73342.5|73375.6|73359.4|73346.6|73331|758
1658208600000|2022-07-19 05:30:00|73362.6|73342.6|73328.7|73313.7|73373.2|73356.2|73314.7|73299.7|840
1658208900000|2022-07-19 05:35:00|73328.6|73313.6|73349.4|73329.4|73356.1|73339.6|73316.1|73297.8|738
1658209200000|2022-07-19 05:40:00|73349.6|73329.6|73334.5|73314.5|73356.9|73340.5|73331.5|73314.5|795
1658209500000|2022-07-19 05:45:00|73334.8|73314.8|73349.3|73329.3|73364.1|73346.7|73331.6|73313.7|726
1658209800000|2022-07-19 05:50:00|73348.8|73328.8|73347.8|73327.8|73364.5|73345.9|73340.1|73323.4|782
1658210100000|2022-07-19 05:55:00|73348.9|73328.9|73368.3|73348.3|73386.8|73370|73346.2|73328.5|816
1658210400000|2022-07-19 06:00:00|73368.2|73348.2|73327.3|73312.3|73376.8|73361.5|73324.6|73308.4|935
1658210700000|2022-07-19 06:05:00|73328.2|73313.2|73302.1|73287.1|73353|73336.7|73295.5|73280.5|887
1658211000000|2022-07-19 06:10:00|73301.7|73286.7|73309.4|73289.4|73325.8|73308.7|73291.7|73276.1|965
1658211300000|2022-07-19 06:15:00|73309.1|73289.1|73334.1|73319.1|73354.1|73339.1|73295.2|73279.6|924
1658211600000|2022-07-19 06:20:00|73333.3|73318.3|73318.4|73303.4|73342|73327|73296.1|73280.9|926
1658211900000|2022-07-19 06:25:00|73318.7|73303.7|73287.4|73272.4|73326|73309.5|73284.8|73268.5|917
1658212200000|2022-07-19 06:30:00|73286.9|73271.9|73321.7|73306.7|73331.4|73313.6|73285.3|73268.3|888
1658212500000|2022-07-19 06:35:00|73320.9|73305.9|73316.9|73296.9|73340.4|73325.4|73309.2|73294.2|880
1658212800000|2022-07-19 06:40:00|73316.8|73296.8|73258.3|73243.3|73334.6|73317|73247.5|73231.2|912
1658213100000|2022-07-19 06:45:00|73260.5|73245.5|73228.8|73213.8|73273.7|73258.7|73213|73198|907
1658213400000|2022-07-19 06:50:00|73230.4|73215.4|73216.1|73201.1|73244.7|73227.9|73216.1|73199.7|854
1658213700000|2022-07-19 06:55:00|73217.9|73202.9|73232.7|73217.7|73256.5|73240|73213.2|73194.9|863
1658214000000|2022-07-19 07:00:00|73227.4|73212.4|73152.7|73137.7|73241.5|73226.5|73135.5|73117.5|1073
1658214300000|2022-07-19 07:05:00|73153.1|73138.1|73148.5|73128.5|73185.5|73168.9|73142|73122.8|1000
1658214600000|2022-07-19 07:10:00|73148.7|73128.7|73164.8|73144.8|73169.4|73154.4|73116.6|73100.6|1023
1658214900000|2022-07-19 07:15:00|73163.5|73148.5|73142.2|73127.2|73178.8|73163.8|73132|73116.7|1012
1658215200000|2022-07-19 07:20:00|73140|73125|73134.7|73119.7|73152.6|73137.6|73113.4|73096.5|955
1658215500000|2022-07-19 07:25:00|73134.4|73119.4|73040.1|73025.1|73164.8|73149.1|73028.3|73008.3|1024
1658215800000|2022-07-19 07:30:00|73045.1|73030.1|72911.7|72891.7|73047.7|73032.2|72837.1|72817.1|1157
1658216100000|2022-07-19 07:35:00|72914.5|72899.5|72878.7|72863.7|72929.9|72913.8|72779.1|72759.1|1136
1658216400000|2022-07-19 07:40:00|72879.2|72859.2|72915.8|72895.8|72937.9|72917.9|72841.1|72826.1|1083
1658216700000|2022-07-19 07:45:00|72915.5|72895.5|72861.3|72846.3|72918.4|72900.7|72842.4|72822.9|1013
1658217000000|2022-07-19 07:50:00|72859.4|72844.4|72728.4|72708.4|72860.7|72844.4|72719|72699|1114
1658217300000|2022-07-19 07:55:00|72727|72707|72696.1|72676.1|72773.4|72756.6|72676|72656|1095
1658217600000|2022-07-19 08:00:00|72694.4|72674.4|72646.5|72626.5|72726.5|72707.4|72636.6|72616.6|1098
1658217900000|2022-07-19 08:05:00|72645.9|72625.9|72625.1|72605.1|72679.8|72659.8|72613.6|72593.6|990
1658218200000|2022-07-19 08:10:00|72625.6|72605.6|72748.9|72728.9|72754.3|72736.6|72619.3|72599.3|1089
1658218500000|2022-07-19 08:15:00|72744.9|72729.9|72637.7|72617.7|72768.8|72748.8|72633.2|72613.2|1032
1658218800000|2022-07-19 08:20:00|72635.1|72615.1|72662.3|72642.3|72700.7|72680.7|72633.8|72613.8|977
1658219100000|2022-07-19 08:25:00|72661.9|72641.9|72724.8|72704.8|72733.2|72713.5|72660.6|72640.6|991
1658219400000|2022-07-19 08:30:00|72725.9|72705.9|72718.5|72698.5|72739.5|72719.5|72677.4|72657.4|1050
1658219700000|2022-07-19 08:35:00|72717.3|72697.3|72752.5|72737.5|72770.2|72753.7|72710.8|72692.6|988
1658220000000|2022-07-19 08:40:00|72752.2|72737.2|72779.3|72764.3|72818.6|72801.5|72752.2|72737.2|978
1658220300000|2022-07-19 08:45:00|72781.4|72761.4|72801.6|72786.6|72818|72800.3|72767.2|72747.2|908
1658220600000|2022-07-19 08:50:00|72801.9|72786.9|72771.7|72756.7|72803.1|72786.9|72749.3|72732.4|921
1658220900000|2022-07-19 08:55:00|72771.9|72751.9|72683.3|72663.3|72771.9|72753.4|72676.9|72657.1|963
1658221200000|2022-07-19 09:00:00|72682.5|72662.5|72721.1|72706.1|72786.7|72766.7|72680.5|72660.5|1044
1658221500000|2022-07-19 09:05:00|72719.9|72704.9|72776.3|72761.3|72803.2|72787.2|72718.4|72703.4|1010
1658221800000|2022-07-19 09:10:00|72776.4|72761.4|72784.5|72769.5|72825.5|72808.1|72768.5|72748.5|992
1658222100000|2022-07-19 09:15:00|72784|72769|72807.2|72792.2|72854.4|72834.9|72782.3|72765.5|920
1658222400000|2022-07-19 09:20:00|72807.1|72792.1|72752.7|72732.7|72809.9|72794.9|72744.7|72727.9|1004
1658222700000|2022-07-19 09:25:00|72752.3|72732.3|72772.2|72752.2|72784.3|72766.7|72746.3|72729.1|939
1658223000000|2022-07-19 09:30:00|72773|72753|72766.7|72746.7|72803.5|72787.1|72739.4|72719.4|945
1658223300000|2022-07-19 09:35:00|72767|72747|72710.7|72695.7|72775.8|72757.6|72697.8|72678.6|988
1658223600000|2022-07-19 09:40:00|72708.8|72693.8|72610.9|72590.9|72721.7|72706.7|72584.5|72564.5|978
1658223900000|2022-07-19 09:45:00|72609.4|72594.4|72676.7|72661.7|72676.7|72661.7|72581.6|72561.6|1002
1658224200000|2022-07-19 09:50:00|72674.9|72659.9|72689.5|72674.5|72692|72674.6|72651.8|72633.1|856
1658224500000|2022-07-19 09:55:00|72689.7|72674.7|72701.2|72686.2|72710.9|72692.9|72676.5|72658.8|860
1658224800000|2022-07-19 10:00:00|72703|72683|72629|72614|72703.5|72685.6|72626.7|72606.7|901
1658225100000|2022-07-19 10:05:00|72629.7|72609.7|72579.4|72559.4|72632.1|72614.1|72505.6|72485.6|1055
1658225400000|2022-07-19 10:10:00|72577.3|72557.3|72593.7|72573.7|72607.3|72592.3|72553.2|72534.9|1006
1658225700000|2022-07-19 10:15:00|72593.4|72573.4|72626|72606|72641.9|72622.7|72588.6|72571|977
1658226000000|2022-07-19 10:20:00|72625.4|72610.4|72645.5|72625.5|72650.4|72631.1|72602.3|72583.6|934
1658226300000|2022-07-19 10:25:00|72646.1|72626.1|72599|72579|72654.1|72634.1|72596.5|72577.5|889
1658226600000|2022-07-19 10:30:00|72600.3|72580.3|72660.8|72645.8|72687.9|72668.3|72591.9|72573.4|945
1658226900000|2022-07-19 10:35:00|72662.7|72642.7|72620.4|72600.4|72669.8|72654.4|72549.8|72530.3|1004
1658227200000|2022-07-19 10:40:00|72620.3|72600.3|72635.5|72615.5|72636.2|72618.5|72606.7|72586.7|851
1658227500000|2022-07-19 10:45:00|72635.6|72615.6|72652.5|72632.5|72665.4|72645.4|72612.6|72593|927
1658227800000|2022-07-19 10:50:00|72655.5|72635.5|72569.6|72549.6|72678.2|72658.4|72560.1|72540.1|954
1658228100000|2022-07-19 10:55:00|72570.8|72550.8|72535.5|72520.5|72624.8|72605.4|72533.8|72516.5|1029
1658228400000|2022-07-19 11:00:00|72539.3|72524.3|72613.7|72598.7|72636.2|72617.2|72539.3|72524.3|1008
1658228700000|2022-07-19 11:05:00|72614.2|72599.2|72582.4|72567.4|72634.8|72619.5|72576.1|72559.8|953
1658229000000|2022-07-19 11:10:00|72582.5|72567.5|72551.8|72531.8|72620.6|72600.6|72536|72518.8|975
1658229300000|2022-07-19 11:15:00|72548.3|72533.3|72548.7|72533.7|72565.2|72546.2|72516.9|72501.9|908
1658229600000|2022-07-19 11:20:00|72548.5|72533.5|72575.3|72560.3|72577.6|72561.1|72528.5|72511.2|897
1658229900000|2022-07-19 11:25:00|72575.7|72560.7|72558.5|72543.5|72589.2|72572|72547.5|72531.3|811
1658230200000|2022-07-19 11:30:00|72558.4|72543.4|72544|72529|72593.7|72578.7|72529.4|72514.4|946
1658230500000|2022-07-19 11:35:00|72543.9|72528.9|72538.5|72523.5|72573.4|72558.4|72527.9|72511.9|841
1658230800000|2022-07-19 11:40:00|72538.4|72523.4|72557.6|72537.6|72566.3|72548.5|72529.9|72509.9|880
1658231100000|2022-07-19 11:45:00|72557.3|72537.3|72587.1|72572.1|72596.6|72579.8|72541|72523.5|848
1658231400000|2022-07-19 11:50:00|72586.9|72571.9|72619|72604|72622|72607|72586.8|72571.8|938
1658231700000|2022-07-19 11:55:00|72618.6|72603.6|72615.2|72600.2|72621.6|72606.6|72600|72584|917
1658232000000|2022-07-19 12:00:00|72615.1|72600.1|72642.8|72627.8|72653.8|72636.3|72611.1|72596.1|1008
1658232300000|2022-07-19 12:05:00|72642.7|72627.7|72657.3|72642.3|72660.1|72645.1|72621.1|72605|879
1658232600000|2022-07-19 12:10:00|72654.8|72639.8|72678.9|72663.9|72681.4|72664.6|72632|72616.4|889
1658232900000|2022-07-19 12:15:00|72679.7|72664.7|72730.7|72715.7|72733.8|72718.8|72666.5|72647.3|908
1658233200000|2022-07-19 12:20:00|72730.6|72715.6|72743.4|72728.4|72771.9|72756.1|72711.6|72692.2|1031
1658233500000|2022-07-19 12:25:00|72744.3|72729.3|72747.4|72727.4|72754.5|72739.5|72714.4|72697.3|906
1658233800000|2022-07-19 12:30:00|72747.1|72727.1|72729.1|72709.1|72748.2|72728.2|72710.8|72695.2|921
1658234100000|2022-07-19 12:35:00|72728.1|72708.1|72777.6|72762.6|72779.2|72762.9|72709.2|72690.7|928
1658234400000|2022-07-19 12:40:00|72777.8|72762.8|72806.7|72791.7|72810.1|72795.1|72769.9|72753.3|979
1658234700000|2022-07-19 12:45:00|72806.2|72791.2|72785.9|72770.9|72818.9|72803.8|72784.9|72769.9|908
1658235000000|2022-07-19 12:50:00|72786.1|72771.1|72798.8|72783.8|72801.9|72786.9|72746.1|72731.1|987
1658235300000|2022-07-19 12:55:00|72798.7|72783.7|72787.6|72772.6|72819.5|72804.5|72765.4|72750.4|950
1658235600000|2022-07-19 13:00:00|72792.5|72777.5|72791|72776|72795.6|72778.7|72761.5|72744.2|935
1658235900000|2022-07-19 13:05:00|72788.9|72773.9|72725.6|72710.6|72788.9|72773.9|72725.6|72708.7|945
1658236200000|2022-07-19 13:10:00|72725.3|72710.3|72680.1|72665.1|72726.5|72710.3|72669.3|72653.1|926
1658236500000|2022-07-19 13:15:00|72681.4|72666.4|72707.2|72692.2|72713.3|72697.4|72664.5|72649.5|869
1658236800000|2022-07-19 13:20:00|72708|72693|72650|72635|72711.6|72696.6|72646.7|72631.7|1008
1658237100000|2022-07-19 13:25:00|72649.4|72634.4|72716.7|72701.7|72716.7|72701.7|72649.4|72634.4|983
1658237400000|2022-07-19 13:30:00|72716.4|72701.4|72699.8|72679.8|72716.4|72701.4|72660.5|72644.8|1046
1658237700000|2022-07-19 13:35:00|72700.9|72680.9|72676|72656|72700.9|72680.9|72646.7|72627|1047
1658238000000|2022-07-19 13:40:00|72673.9|72653.9|72662.9|72642.9|72690.5|72675.5|72652.1|72634.3|1018
1658238300000|2022-07-19 13:45:00|72658.6|72643.6|72645.5|72630.5|72682.6|72665.6|72636.9|72621.2|1019
1658238600000|2022-07-19 13:50:00|72645.9|72630.9|72650.6|72635.6|72656.9|72638.2|72594|72576|1067
1658238900000|2022-07-19 13:55:00|72650.9|72635.9|72701.1|72681.1|72701.1|72682.3|72649.8|72633.6|1012
1658239200000|2022-07-19 14:00:00|72700.1|72685.1|72760.7|72745.7|72762.7|72747|72683.9|72665.4|1041
1658239500000|2022-07-19 14:05:00|72761|72746|72727.2|72707.2|72778.5|72758.5|72727.2|72707.2|1018
1658239800000|2022-07-19 14:10:00|72727.1|72707.1|72603.5|72583.5|72736.9|72716.9|72536.8|72516.8|1071
1658240100000|2022-07-19 14:15:00|72602.2|72582.2|72668.5|72648.5|72746.3|72726.3|72601.1|72581.1|1134
1658240400000|2022-07-19 14:20:00|72667.1|72647.1|72659.8|72639.8|72697.9|72677.9|72627|72607|1114
1658240700000|2022-07-19 14:25:00|72659.6|72639.6|72615.3|72600.3|72677|72657|72570.9|72550.9|1073
1658241000000|2022-07-19 14:30:00|72617.9|72597.9|72712.6|72692.6|72713.4|72693.4|72601.8|72582.9|1060
1658241300000|2022-07-19 14:35:00|72712.7|72692.7|72750|72730|72784.5|72767.2|72709.1|72691.1|1075
1658241600000|2022-07-19 14:40:00|72749.9|72729.9|72777.5|72757.5|72791.1|72776|72736.3|72716.3|990
1658241900000|2022-07-19 14:45:00|72777.4|72757.4|72732.1|72712.1|72778.9|72760.5|72728.2|72710.1|982
1658242200000|2022-07-19 14:50:00|72731.9|72711.9|72636.2|72616.2|72732.5|72713.5|72633.3|72615.1|1090
1658242500000|2022-07-19 14:55:00|72637.1|72617.1|72672|72652|72675.7|72657.2|72630.3|72611.1|1022
1658242800000|2022-07-19 15:00:00|72672.6|72652.6|72644.2|72624.2|72676.3|72658.7|72600.9|72580.9|1055
1658243100000|2022-07-19 15:05:00|72641.4|72621.4|72654.5|72634.5|72700.1|72680.1|72634.4|72614.4|981
1658243400000|2022-07-19 15:10:00|72655.2|72635.2|72648.4|72628.4|72696.1|72676.6|72640.8|72620.8|960
1658243700000|2022-07-19 15:15:00|72649.4|72629.4|72660.4|72640.4|72681.1|72661.6|72638.6|72619.7|904
1658244000000|2022-07-19 15:20:00|72660.8|72640.8|72712.2|72692.2|72718.3|72698.3|72652.2|72632.7|891
1658244300000|2022-07-19 15:25:00|72712.3|72692.3|72741.5|72721.5|72749.3|72732.4|72707.9|72687.9|891
1658244600000|2022-07-19 15:30:00|72741.8|72721.8|72741.3|72721.3|72771.4|72751.4|72730.2|72711.9|932
1658244900000|2022-07-19 15:35:00|72741.6|72721.6|72696.7|72676.7|72745.6|72727.7|72687.4|72667.4|869
1658245200000|2022-07-19 15:40:00|72697.1|72677.1|72681.4|72666.4|72712.7|72694.3|72653.5|72635.9|823
1658245500000|2022-07-19 15:45:00|72681.5|72666.5|72671.8|72651.8|72715.1|72695.8|72665.6|72649.1|876
1658245800000|2022-07-19 15:50:00|72672.3|72652.3|72726.5|72711.5|72746.8|72729.1|72663.2|72647.6|898
1658246100000|2022-07-19 15:55:00|72726.8|72711.8|72715.8|72695.8|72732.7|72716.7|72699.5|72681.9|872
1658246400000|2022-07-19 16:00:00|72716.1|72696.1|72748.4|72728.4|72756|72736|72712.6|72692.6|837
1658246700000|2022-07-19 16:05:00|72748.9|72728.9|72764.1|72744.1|72780.7|72762.4|72741.3|72721.4|892
1658247000000|2022-07-19 16:10:00|72763.6|72743.6|72743.2|72723.2|72766|72746|72709.6|72692.1|805
1658247300000|2022-07-19 16:15:00|72738.8|72723.8|72748.2|72733.2|72761.4|72741.4|72737.3|72719.7|806
1658247600000|2022-07-19 16:20:00|72748.6|72733.6|72723.2|72708.2|72752.5|72735.3|72710.7|72692.5|775
1658247900000|2022-07-19 16:25:00|72725.8|72705.8|72723.1|72708.1|72742.5|72724.2|72711.1|72693.9|793
1658248200000|2022-07-19 16:30:00|72722.9|72707.9|72703|72688|72740.2|72723.9|72664.6|72646.3|790
1658248500000|2022-07-19 16:35:00|72704.2|72684.2|72696.6|72681.6|72729.5|72711|72687|72671.3|765
1658248800000|2022-07-19 16:40:00|72696.7|72681.7|72744.9|72729.9|72752.5|72737.5|72693.1|72676.2|758
1658249100000|2022-07-19 16:45:00|72745.6|72730.6|72727.4|72712.4|72763.1|72746.4|72719.3|72701.4|802
1658249400000|2022-07-19 16:50:00|72727.6|72712.6|72718.6|72703.6|72736.5|72721.5|72700.3|72683.2|751
1658249700000|2022-07-19 16:55:00|72718.9|72703.9|72707.7|72692.7|72720.6|72705.6|72691.4|72674.5|705
1658250000000|2022-07-19 17:00:00|72707.1|72692.1|72718.3|72703.3|72724.1|72707.2|72682.6|72665.7|747
1658250300000|2022-07-19 17:05:00|72718|72703|72719.2|72699.2|72738.6|72721.5|72714|72697.3|663
1658250600000|2022-07-19 17:10:00|72716.5|72701.5|72724.1|72709.1|72728.5|72713.5|72707|72692|676
1658250900000|2022-07-19 17:15:00|72723.9|72708.9|72696.1|72676.1|72725|72710|72691.7|72673.7|657
1658251200000|2022-07-19 17:20:00|72696|72676|72706|72691|72731.1|72713.2|72685|72667.9|726
1658251500000|2022-07-19 17:25:00|72706.4|72691.4|72725.8|72710.8|72749.8|72729.8|72706|72688.3|581
1658251800000|2022-07-19 17:30:00|72727.8|72707.8|72720.8|72700.8|72733|72715.9|72714.1|72697.4|547
1658252100000|2022-07-19 17:35:00|72720.9|72700.9|72732.8|72717.8|72737.5|72722.5|72709.9|72692.5|593
1658252400000|2022-07-19 17:40:00|72732.7|72717.7|72734|72714|72742.5|72727.5|72729.6|72712.4|476
1658252700000|2022-07-19 17:45:00|72733.9|72713.9|72735.4|72715.4|72740.9|72723.6|72720.7|72703.8|593
1658253000000|2022-07-19 17:50:00|72734.3|72719.3|72738.4|72718.4|72745.6|72727.4|72725.3|72707.7|712
1658253300000|2022-07-19 17:55:00|72738.5|72718.5|72745.4|72725.4|72746.9|72729.6|72727.6|72708.3|678
1658253600000|2022-07-19 18:00:00|72745.1|72725.1|72735.1|72720.1|72747.9|72729.9|72730|72712.5|727
1658253900000|2022-07-19 18:05:00|72735|72720|72749.8|72734.8|72752.6|72735.4|72734.3|72716.3|615
1658254200000|2022-07-19 18:10:00|72749.9|72734.9|72776.3|72756.3|72779.2|72764.2|72748.6|72731.9|745
1658254500000|2022-07-19 18:15:00|72776.2|72756.2|72784.6|72764.6|72791.9|72776.9|72773.8|72756.2|692
1658254800000|2022-07-19 18:20:00|72782.4|72767.4|72759.9|72744.9|72794.3|72776.2|72758.8|72743|611
1658255100000|2022-07-19 18:25:00|72760.4|72745.4|72780.2|72765.2|72792.6|72774|72758.7|72743.6|650
1658255400000|2022-07-19 18:30:00|72780.7|72765.7|72795.8|72775.8|72799.3|72784.2|72772.3|72755|638
1658255700000|2022-07-19 18:35:00|72793.7|72778.7|72790.4|72775.4|72795.9|72778.7|72769.8|72752.5|502
1658256000000|2022-07-19 18:40:00|72790.5|72775.5|72789.7|72774.7|72809.4|72793.3|72784.9|72767.3|709
1658256300000|2022-07-19 18:45:00|72789|72774|72784.6|72769.6|72803.9|72784.7|72777.8|72762.8|711
1658256600000|2022-07-19 18:50:00|72784.2|72769.2|72755.6|72740.6|72787.9|72772.9|72753.8|72736.4|737
1658256900000|2022-07-19 18:55:00|72755.7|72740.7|72766.6|72746.6|72774.4|72758.4|72755|72737.3|722
1658257200000|2022-07-19 19:00:00|72766.2|72751.2|72800.8|72785.8|72805.1|72787.7|72766.2|72747.1|948
1658257500000|2022-07-19 19:05:00|72801.2|72786.2|72787.1|72772.1|72807.2|72790.3|72780.6|72763.5|917
1658257800000|2022-07-19 19:10:00|72787|72772|72786.5|72766.5|72803.6|72786.7|72772.7|72757.7|923
1658258100000|2022-07-19 19:15:00|72786.9|72766.9|72775.9|72755.9|72798.6|72780.1|72770.6|72753.4|868
1658258400000|2022-07-19 19:20:00|72775.8|72755.8|72783.2|72763.2|72794|72774|72767|72749|759
1658258700000|2022-07-19 19:25:00|72783|72763|72781.6|72766.6|72794.6|72777.5|72776.2|72759|794
1658259000000|2022-07-19 19:30:00|72784.3|72764.3|72794.6|72774.6|72797.8|72780.6|72775.9|72758.5|868
1658259300000|2022-07-19 19:35:00|72795|72775|72789.3|72769.3|72801.7|72785|72786.9|72769.3|810
1658259600000|2022-07-19 19:40:00|72789.8|72769.8|72786.3|72771.3|72795.4|72778|72777.1|72759.5|845
1658259900000|2022-07-19 19:45:00|72789|72769|72783.5|72768.5|72790.5|72775.5|72765.7|72750.7|839
1658260200000|2022-07-19 19:50:00|72778.8|72763.8|72809.7|72794.7|72810.4|72795.4|72775.2|72760.2|936
1658260500000|2022-07-19 19:55:00|72809.6|72794.6|72835.7|72820.7|72839.5|72820.7|72801.8|72786.8|919
1658260800000|2022-07-19 20:00:00|72833.4|72818.4|72816.8|72796.8|72835.2|72818.4|72804.3|72786.8|771
1658261100000|2022-07-19 20:05:00|72816.6|72796.6|72812.4|72792.4|72818.1|72798.1|72798.7|72781.4|482
1658261400000|2022-07-19 20:10:00|72812|72792|72808.8|72788.8|72825.5|72806.5|72804.7|72788.2|635
1658261700000|2022-07-19 20:15:00|72808.7|72788.7|72808.7|72788.7|72811.2|72791.2|72801.1|72781.3|484
1658262000000|2022-07-19 20:20:00|72808.4|72788.4|72818.6|72798.6|72820.7|72800.7|72806|72787.8|404
1658262300000|2022-07-19 20:25:00|72818.5|72798.5|72816.1|72796.1|72823.4|72804.9|72806.5|72787.8|404
1658262600000|2022-07-19 20:30:00|72816.8|72796.8|72806.8|72786.8|72817.6|72797.6|72802.6|72782.6|384
1658262900000|2022-07-19 20:35:00|72806.9|72786.9|72802.1|72782.1|72811.8|72792.8|72801|72781|313
1658263200000|2022-07-19 20:40:00|72803.6|72783.6|72804.9|72784.9|72806.5|72786.5|72793.9|72775.4|425
1658263500000|2022-07-19 20:45:00|72804.2|72784.2|72806.5|72786.5|72808.7|72788.7|72796.7|72779.5|217
1658263800000|2022-07-19 20:50:00|72806.9|72786.9|72801.6|72781.6|72807.6|72787.6|72797.9|72777.9|255
1658264100000|2022-07-19 20:55:00|72803|72783|72820.8|72744.6|72847|72796.1|72800.6|72710.5|517
1658264400000|2022-07-19 21:00:00|72827|72742.7|72827.4|72742|72833.8|72744.3|72825.7|72733.2|39
1658264700000|2022-07-19 21:05:00|72826.6|72742.1|72797.1|72727.2|72826.6|72767.4|72759.3|72676.7|212
1658265000000|2022-07-19 21:10:00|72803.3|72704.3|72784.9|72764.9|72827.7|72772.4|72776.3|72700.3|261
1658265300000|2022-07-19 21:15:00|72784.6|72764.3|72796|72755.7|72802.6|72769.3|72784|72742|157
1658265600000|2022-07-19 21:20:00|72794.6|72756.6|72839.1|72740.1|72865.5|72774.1|72776.1|72730.6|294
1658265900000|2022-07-19 21:25:00|72839.5|72740.5|72774.2|72754.2|72854.1|72771.6|72773.8|72730.8|277
1658266200000|2022-07-19 21:30:00|72773.9|72753.9|72774.7|72759.7|72792|72763.5|72773.9|72740.9|200
1658266500000|2022-07-19 21:35:00|72773.3|72758.3|72784.3|72750.2|72799.6|72760.1|72773.3|72729.6|132
1658266800000|2022-07-19 21:40:00|72783|72747|72801.9|72766.1|72860|72777.9|72775.1|72740.6|341
1658267100000|2022-07-19 21:45:00|72805.4|72765.1|72797|72758.2|72820.8|72774.9|72776.7|72741.4|221
1658267400000|2022-07-19 21:50:00|72797.2|72757.7|72797.2|72763.8|72823.7|72769.5|72764.9|72733.3|202
1658267700000|2022-07-19 21:55:00|72797.1|72764.6|72792.3|72772.3|72809.5|72773|72785.3|72751.5|197
1658268000000|2022-07-19 22:00:00|72792.2|72772.2|72783.3|72757.3|72819.2|72779.9|72779.7|72747.4|542
1658268300000|2022-07-19 22:05:00|72783.5|72757.7|72793.2|72758|72800.9|72768.2|72778.8|72740|381
1658268600000|2022-07-19 22:10:00|72792.4|72758.6|72797.6|72753|72802.1|72765.5|72772.7|72747.1|319
1658268900000|2022-07-19 22:15:00|72789.7|72758.6|72774.2|72744.3|72792.5|72764.5|72773|72743.7|585
1658269200000|2022-07-19 22:20:00|72774.4|72744.4|72755.9|72735.9|72777.1|72753|72753.8|72732.3|516
1658269500000|2022-07-19 22:25:00|72755.5|72735.5|72743.8|72720.5|72765.2|72741.9|72738.7|72718.7|408
1658269800000|2022-07-19 22:30:00|72742.5|72721.2|72729.8|72708.4|72745.7|72724.8|72725|72701.2|514
1658270100000|2022-07-19 22:35:00|72730|72708.6|72721|72696.4|72734.3|72710.5|72712.1|72692.1|465
1658270400000|2022-07-19 22:40:00|72717.6|72697.6|72713.8|72693.8|72728.3|72707.1|72710.8|72690|350
1658270700000|2022-07-19 22:45:00|72713.6|72693.6|72703.7|72681.2|72720.4|72699.2|72700.1|72678|377
1658271000000|2022-07-19 22:50:00|72702.7|72681.6|72708.2|72685.8|72712.9|72686.9|72696.9|72676.4|288
1658271300000|2022-07-19 22:55:00|72705.2|72685.2|72745.1|72714.2|72746.2|72721.6|72701.5|72680.7|404
1658271600000|2022-07-19 23:00:00|72740|72717.5|72753.1|72721.9|72761.6|72739|72737.4|72713.1|636
1658271900000|2022-07-19 23:05:00|72751.5|72726|72750.6|72724.9|72764.4|72734.4|72738.1|72711.8|635
1658272200000|2022-07-19 23:10:00|72751.7|72724|72746.2|72715.2|72753.9|72727.6|72732.3|72704|716
1658272500000|2022-07-19 23:15:00|72743.1|72717.8|72750.6|72727.1|72756.5|72733.9|72742.5|72716|801
1658272800000|2022-07-19 23:20:00|72750.8|72727.7|72752.1|72730|72764.5|72743|72744.2|72720.4|661
1658273100000|2022-07-19 23:25:00|72749.8|72729.8|72772.4|72751.3|72780.9|72759.4|72747.8|72727.8|732
1658273400000|2022-07-19 23:30:00|72772.2|72751.7|72768.8|72748.8|72777.6|72756.7|72765.6|72742.3|702
1658273700000|2022-07-19 23:35:00|72768.9|72748.9|72776.1|72756.1|72782.8|72762.8|72767.9|72747.7|584
1658274000000|2022-07-19 23:40:00|72776.8|72756.8|72772.8|72752.8|72778.8|72758.8|72763|72743|556
1658274300000|2022-07-19 23:45:00|72773.4|72753.4|72775.8|72755.8|72778.9|72758.9|72767.1|72746.3|550
1658274600000|2022-07-19 23:50:00|72775.4|72755.4|72764.6|72744.6|72777.8|72757.8|72764.6|72744.5|564
1658274900000|2022-07-19 23:55:00|72765.7|72745.7|72776.5|72756.3|72778.5|72758.5|72764.7|72744.7|560
1658275200000|2022-07-20 00:00:00|72775.8|72755.8|72742.1|72722.1|72775.8|72755.8|72728.4|72708.1|748
1658275500000|2022-07-20 00:05:00|72742.2|72723.8|72752.9|72732.9|72762.8|72742.8|72742.2|72722.4|490
1658275800000|2022-07-20 00:10:00|72756.3|72736.3|72739.4|72719.4|72756.8|72736.8|72738.4|72718.4|463
1658276100000|2022-07-20 00:15:00|72741.6|72721.6|72709.2|72689.2|72742.2|72722.2|72703.6|72683.6|728
1658276400000|2022-07-20 00:20:00|72709.3|72689.3|72708.1|72688.1|72737.3|72717.3|72702.7|72682.2|714
1658276700000|2022-07-20 00:25:00|72707.9|72687.9|72674.6|72653.7|72720|72700|72669.3|72649.3|664
1658277000000|2022-07-20 00:30:00|72675|72653.9|72681.3|72661.3|72695|72675|72658.3|72636.3|695
1658277300000|2022-07-20 00:35:00|72681.4|72661.4|72677.7|72657.7|72686.8|72666.8|72664.8|72644.8|439
1658277600000|2022-07-20 00:40:00|72678.2|72658.2|72684.8|72664.8|72695.4|72675.4|72672.9|72652.5|548
1658277900000|2022-07-20 00:45:00|72685.5|72665.1|72692.7|72672.7|72698|72678|72679.4|72659.4|479
1658278200000|2022-07-20 00:50:00|72692.4|72672.4|72653.6|72633.6|72705.3|72685.3|72651.7|72628.7|740
1658278500000|2022-07-20 00:55:00|72649.7|72629.7|72666.1|72646.1|72680.8|72660.8|72649.1|72626.4|593
1658278800000|2022-07-20 01:00:00|72666|72646|72695.1|72675.1|72701.4|72681.4|72661.1|72641.1|591
1658279100000|2022-07-20 01:05:00|72695.2|72675.2|72670.2|72650.2|72699.5|72679.5|72668.4|72648.4|612
1658279400000|2022-07-20 01:10:00|72669.6|72649.6|72695.7|72675.7|72702.8|72681.2|72668.1|72648.1|625
1658279700000|2022-07-20 01:15:00|72695.1|72675.1|72682.7|72662.7|72707.2|72687.2|72680.4|72660.4|715
1658280000000|2022-07-20 01:20:00|72682.9|72662.9|72715.3|72695.3|72717.5|72697.5|72681|72661|705
1658280300000|2022-07-20 01:25:00|72715.1|72695.1|72712.8|72692.8|72715.6|72695.6|72699.9|72679.9|628
1658280600000|2022-07-20 01:30:00|72712.5|72692.5|72735.1|72715.1|72748.2|72729|72709.5|72689.5|629
1658280900000|2022-07-20 01:35:00|72735|72715|72739.5|72719.5|72739.5|72719.5|72719.7|72701.1|582
1658281200000|2022-07-20 01:40:00|72739.7|72719.7|72736.5|72716.5|72747.8|72727.8|72718.1|72698.1|637
1658281500000|2022-07-20 01:45:00|72736.4|72716.4|72752.8|72732.8|72756.6|72739.3|72736.4|72716.4|614
1658281800000|2022-07-20 01:50:00|72753|72733|72747.6|72727.6|72754.9|72737.5|72732.1|72712.1|619
1658282100000|2022-07-20 01:55:00|72747.7|72727.7|72751.7|72731.7|72756.2|72736.9|72732.1|72712.1|648
1658282400000|2022-07-20 02:00:00|72752.2|72732.2|72767.8|72747.8|72772|72752.5|72744.7|72724.7|592
1658282700000|2022-07-20 02:05:00|72768.1|72748.1|72760.2|72740.2|72768.2|72748.2|72758.3|72738.3|560
1658283000000|2022-07-20 02:10:00|72760.3|72740.3|72738.7|72718.7|72760.4|72740.4|72734.5|72714.7|583
1658283300000|2022-07-20 02:15:00|72738.5|72718.5|72743.9|72723.9|72745.6|72725.6|72716.1|72696.1|578
1658283600000|2022-07-20 02:20:00|72742.9|72722.9|72737.9|72717.9|72754.5|72735.4|72734.3|72714.3|589
1658283900000|2022-07-20 02:25:00|72738|72718|72748.4|72728.4|72751.5|72731.5|72729.2|72709.2|532
1658284200000|2022-07-20 02:30:00|72748.3|72728.3|72743.7|72723.7|72755.6|72735.7|72740.8|72720.8|532
1658284500000|2022-07-20 02:35:00|72743.6|72723.6|72716.5|72696.5|72743.8|72723.8|72710.1|72690.1|787
1658284800000|2022-07-20 02:40:00|72717.6|72697.6|72703.2|72683.2|72723.1|72703.1|72703.1|72683.1|599
1658285100000|2022-07-20 02:45:00|72703.5|72683.5|72718.7|72698.7|72722.5|72702.5|72684.7|72667.4|721
1658285400000|2022-07-20 02:50:00|72718.3|72698.3|72719.2|72699.2|72727.8|72708.3|72715.8|72695.8|620
1658285700000|2022-07-20 02:55:00|72719.3|72699.3|72696.5|72676.5|72722.7|72702.7|72690.4|72670.4|588
1658286000000|2022-07-20 03:00:00|72696.2|72676.2|72700|72680|72711.8|72691.8|72692|72672|618
1658286300000|2022-07-20 03:05:00|72700.2|72680.2|72698.6|72678.6|72711|72691|72684.8|72664.8|630
1658286600000|2022-07-20 03:10:00|72698.4|72678.4|72693.4|72673.4|72701.4|72681.4|72689|72669|611
1658286900000|2022-07-20 03:15:00|72693.6|72673.6|72680.3|72660.3|72693.9|72673.9|72673.9|72654.2|536
1658287200000|2022-07-20 03:20:00|72680|72660|72687|72667|72688.2|72668.2|72667|72647|557
1658287500000|2022-07-20 03:25:00|72686.2|72666.2|72683.3|72663.3|72699|72679|72677.2|72657.2|589
1658287800000|2022-07-20 03:30:00|72683.2|72663.2|72684.4|72664.4|72690.5|72670.5|72674.5|72654.5|478
1658288100000|2022-07-20 03:35:00|72684.6|72664.6|72707.4|72687.4|72709.8|72689.8|72682.7|72662.7|488
1658288400000|2022-07-20 03:40:00|72707.9|72687.9|72686.2|72666.2|72714.6|72694.6|72680.4|72660.4|528
1658288700000|2022-07-20 03:45:00|72686.1|72666.1|72691.2|72671.2|72695.5|72675.5|72682.3|72662.3|476
1658289000000|2022-07-20 03:50:00|72691.6|72671.6|72694.3|72674.3|72708.7|72688.7|72690.9|72671.1|533
1658289300000|2022-07-20 03:55:00|72693.8|72673.8|72688.1|72668.1|72698.8|72678.8|72684.5|72665|489
1658289600000|2022-07-20 04:00:00|72687.3|72667.3|72686.9|72666.9|72698|72678|72685.1|72665.1|545
1658289900000|2022-07-20 04:05:00|72687.5|72667.5|72684.5|72664.5|72690.6|72670.7|72678.2|72658.2|465
1658290200000|2022-07-20 04:10:00|72684.1|72664.1|72678.6|72658.6|72692.1|72672.1|72674.4|72657|516
1658290500000|2022-07-20 04:15:00|72678.5|72658.5|72680.6|72660.6|72681|72661|72655.6|72635.6|614
1658290800000|2022-07-20 04:20:00|72680.4|72660.4|72676.6|72656.6|72682.1|72662.1|72662.7|72642.7|510
1658291100000|2022-07-20 04:25:00|72677.7|72657.7|72682.5|72662.5|72683.6|72664.7|72670.3|72650.3|495
1658291400000|2022-07-20 04:30:00|72681.9|72661.9|72667.6|72647.6|72699.4|72679.4|72663.5|72643.5|595
1658291700000|2022-07-20 04:35:00|72667.4|72647.4|72676.2|72656.2|72682.1|72662.1|72656.7|72639.3|543
1658292000000|2022-07-20 04:40:00|72676|72656|72670.2|72650.2|72687|72667|72669.5|72649.5|533
1658292300000|2022-07-20 04:45:00|72670.1|72650.1|72679.3|72659.3|72683.7|72663.7|72659.9|72640.7|527
1658292600000|2022-07-20 04:50:00|72679.2|72659.2|72669.2|72649.2|72686.5|72667.2|72665.9|72645.9|478
1658292900000|2022-07-20 04:55:00|72669.3|72649.3|72689.4|72669.4|72696.2|72676.2|72663.5|72644.5|494
1658293200000|2022-07-20 05:00:00|72689.1|72669.1|72683.8|72663.8|72709.1|72691.3|72683.8|72663.8|656
1658293500000|2022-07-20 05:05:00|72683.9|72663.9|72681.2|72661.2|72685|72666.3|72667|72647|551
1658293800000|2022-07-20 05:10:00|72681|72661|72677.1|72657.1|72693.9|72673.9|72673.3|72653.3|709
1658294100000|2022-07-20 05:15:00|72677.3|72657.3|72686.9|72666.9|72693.2|72674.1|72676.8|72656.8|621
1658294400000|2022-07-20 05:20:00|72687|72667|72706.5|72686.5|72715.5|72696.6|72686.4|72667|657
1658294700000|2022-07-20 05:25:00|72706.6|72686.6|72668.1|72648.1|72711.5|72693.6|72657.2|72638.2|662
1658295000000|2022-07-20 05:30:00|72667.8|72647.8|72715.4|72695.4|72717|72698.6|72667.8|72647.8|629
1658295300000|2022-07-20 05:35:00|72715.6|72695.6|72722.2|72702.2|72732.1|72712.1|72715.3|72695.3|585
1658295600000|2022-07-20 05:40:00|72722.3|72702.3|72723|72703|72740.9|72721.3|72719.5|72699.5|661
1658295900000|2022-07-20 05:45:00|72722.9|72702.9|72727.4|72707.4|72730.8|72713.1|72717.9|72698.9|619
1658296200000|2022-07-20 05:50:00|72728.2|72708.2|72717.4|72697.4|72733.6|72713.6|72706.8|72686.8|666
1658296500000|2022-07-20 05:55:00|72716.9|72696.9|72724.1|72704.1|72736.6|72719.4|72716.3|72696.3|732
1658296800000|2022-07-20 06:00:00|72721.7|72701.7|72718.7|72698.7|72731.2|72711.2|72701.2|72681.2|827
1658297100000|2022-07-20 06:05:00|72719.2|72699.2|72764.8|72749.8|72774.6|72754.6|72704.5|72686.6|820
1658297400000|2022-07-20 06:10:00|72764.6|72749.6|72772.3|72752.3|72781.2|72762.2|72753.4|72735.3|860
1658297700000|2022-07-20 06:15:00|72771.9|72751.9|72743.3|72728.3|72772.1|72752.1|72733.2|72715.4|855
1658298000000|2022-07-20 06:20:00|72743.4|72728.4|72745.9|72725.9|72764|72747.4|72733.2|72714.8|871
1658298300000|2022-07-20 06:25:00|72746.1|72726.1|72742.2|72727.2|72784.5|72766.7|72741.8|72725.8|865
1658298600000|2022-07-20 06:30:00|72743.6|72728.6|72769.4|72754.4|72773.7|72757.2|72742.1|72724.9|814
1658298900000|2022-07-20 06:35:00|72768.5|72753.5|72763.9|72748.9|72789.1|72774|72748.9|72732|908
1658299200000|2022-07-20 06:40:00|72762.5|72747.5|72764|72749|72778.2|72763.2|72736.5|72721.5|889
1658299500000|2022-07-20 06:45:00|72761.8|72746.8|72671.6|72656.6|72763.9|72746.8|72671.6|72656.6|942
1658299800000|2022-07-20 06:50:00|72669.9|72654.9|72682.9|72662.9|72688.2|72669.3|72631.7|72616.7|969
1658300100000|2022-07-20 06:55:00|72679.9|72664.9|72638.8|72618.8|72684.3|72667.9|72635.9|72618.5|979
1658300400000|2022-07-20 07:00:00|72636.3|72621.3|72599.3|72584.3|72670.4|72653.7|72576|72561|1103
1658300700000|2022-07-20 07:05:00|72601.8|72581.8|72633.4|72618.4|72661|72642|72583.2|72565.1|1024
1658301000000|2022-07-20 07:10:00|72634.6|72619.6|72595.3|72575.3|72656.6|72638.7|72592.7|72574.9|998
1658301300000|2022-07-20 07:15:00|72595.7|72575.7|72543.2|72528.2|72601.3|72582.9|72532.3|72517.3|1042
1658301600000|2022-07-20 07:20:00|72544.3|72529.3|72516.4|72501.4|72575.6|72560.6|72473.5|72455.5|1027
1658301900000|2022-07-20 07:25:00|72519.8|72504.8|72560|72545|72567.7|72552.2|72517.9|72502.9|1039
1658302200000|2022-07-20 07:30:00|72560.1|72545.1|72584.9|72569.9|72594.2|72579.2|72530.8|72515|1024
1658302500000|2022-07-20 07:35:00|72584.3|72569.3|72653.5|72638.5|72655.2|72640.2|72580.1|72565.1|1002
1658302800000|2022-07-20 07:40:00|72656.7|72641.7|72715.2|72695.2|72723|72703|72628.7|72608.7|1020
1658303100000|2022-07-20 07:45:00|72712.5|72697.5|72764.3|72749.3|72764.4|72749.4|72671.5|72655.9|1031
1658303400000|2022-07-20 07:50:00|72761.2|72746.2|72812.1|72792.1|72841.7|72823.1|72741.4|72723.6|1075
1658303700000|2022-07-20 07:55:00|72812.9|72792.9|72807.4|72787.4|72832.6|72812.6|72752|72734.9|1052
1658304000000|2022-07-20 08:00:00|72809|72789|72734.6|72719.6|72857.4|72837.4|72701.9|72683.5|1115
1658304300000|2022-07-20 08:05:00|72734.1|72719.1|72757.9|72737.9|72779.1|72763.2|72725.3|72708.8|980
1658304600000|2022-07-20 08:10:00|72757.7|72737.7|72753.9|72738.9|72763|72748|72679.9|72660.2|1075
1658304900000|2022-07-20 08:15:00|72753.3|72738.3|72787.4|72767.4|72796.5|72778.3|72721.1|72702.6|1050
1658305200000|2022-07-20 08:20:00|72787.9|72767.9|72749|72734|72821.5|72806.5|72748.3|72733.3|1017
1658305500000|2022-07-20 08:25:00|72748.5|72733.5|72788.2|72768.2|72789.2|72772.5|72733.2|72715.3|906
1658305800000|2022-07-20 08:30:00|72788.1|72768.1|72749.8|72729.8|72788.1|72768.1|72711.6|72692.4|969
1658306100000|2022-07-20 08:35:00|72746.9|72731.9|72773|72758|72775|72760|72715.4|72696|932
1658306400000|2022-07-20 08:40:00|72772|72757|72747.4|72727.4|72776.3|72761.3|72720.5|72703.3|899
1658306700000|2022-07-20 08:45:00|72747.8|72727.8|72697.6|72682.6|72748.9|72732.9|72691|72675.8|879
1658307000000|2022-07-20 08:50:00|72700.1|72685.1|72699.9|72679.9|72730.2|72713.4|72689.6|72672.5|841
1658307300000|2022-07-20 08:55:00|72699.5|72679.5|72763.1|72743.1|72775.7|72758.6|72694|72676.4|919
1658307600000|2022-07-20 09:00:00|72763|72743|72725.2|72710.2|72774.1|72756|72718.3|72700.8|910
1658307900000|2022-07-20 09:05:00|72725.8|72710.8|72699.8|72684.8|72728.9|72713.9|72688|72670.9|746
1658308200000|2022-07-20 09:10:00|72699.7|72684.7|72699.1|72684.1|72716.3|72700.4|72685|72670|767
1658308500000|2022-07-20 09:15:00|72699|72684|72636.9|72621.9|72699|72684|72628.6|72608.6|893
1658308800000|2022-07-20 09:20:00|72640.5|72620.5|72674.7|72659.7|72685.1|72667.9|72631.9|72614.3|941
1658309100000|2022-07-20 09:25:00|72674.3|72659.3|72686.4|72666.4|72718.5|72701|72666.6|72651.6|987
1658309400000|2022-07-20 09:30:00|72686.6|72666.6|72687.3|72667.3|72691|72676|72648.2|72633.2|896
1658309700000|2022-07-20 09:35:00|72687.4|72667.4|72640.1|72620.1|72688.1|72669.3|72634.3|72618.5|878
1658310000000|2022-07-20 09:40:00|72639.9|72619.9|72631.7|72611.7|72663|72647.1|72612.8|72594.5|817
1658310300000|2022-07-20 09:45:00|72631.2|72611.2|72650.7|72630.7|72669.7|72652.2|72624.9|72609.9|787
1658310600000|2022-07-20 09:50:00|72651.3|72631.3|72645|72630|72680.4|72663.7|72641.3|72624.9|816
1658310900000|2022-07-20 09:55:00|72646.2|72631.2|72609.3|72594.3|72649.3|72631.3|72605.7|72588.8|870
1658311200000|2022-07-20 10:00:00|72614.9|72599.9|72672.4|72652.4|72706.1|72688.7|72614.9|72598.7|960
1658311500000|2022-07-20 10:05:00|72672|72652|72648.9|72633.9|72676.1|72659.4|72636.4|72620.2|819
1658311800000|2022-07-20 10:10:00|72648.5|72633.5|72705.4|72685.4|72711.1|72691.4|72647.5|72631|774
1658312100000|2022-07-20 10:15:00|72705.6|72685.6|72728.9|72708.9|72739|72722.5|72690.6|72672.1|904
1658312400000|2022-07-20 10:20:00|72729|72709|72752|72737|72764.3|72747.3|72713.8|72696.5|844
1658312700000|2022-07-20 10:25:00|72752.6|72737.6|72706.1|72686.1|72776.6|72761.6|72689.3|72673.7|882
1658313000000|2022-07-20 10:30:00|72702.9|72687.9|72905.6|72890.6|72909.8|72892.7|72700.9|72685.7|1054
1658313300000|2022-07-20 10:35:00|72906.6|72891.6|73037.8|73017.8|73041.8|73021.8|72879.7|72863.4|1123
1658313600000|2022-07-20 10:40:00|73037.6|73017.6|73072.4|73052.4|73102.7|73082.7|73020.7|73003.2|1114
1658313900000|2022-07-20 10:45:00|73071.1|73056.1|73082.6|73062.6|73179.8|73159.8|73055.7|73038.5|1096
1658314200000|2022-07-20 10:50:00|73082.5|73062.5|73075.7|73060.7|73097.3|73079.5|73053.1|73035.3|1085
1658314500000|2022-07-20 10:55:00|73075.1|73060.1|73007.7|72987.7|73078.9|73060.2|72995.8|72979.2|1026
1658314800000|2022-07-20 11:00:00|73007.2|72987.2|73040.2|73020.2|73065|73047.3|72997.5|72978.3|967
1658315100000|2022-07-20 11:05:00|73040.4|73020.4|72941.4|72926.4|73043.3|73028.3|72933.3|72916|998
1658315400000|2022-07-20 11:10:00|72943.5|72928.5|72921.1|72901.1|72975|72957.4|72907.4|72890.3|933
1658315700000|2022-07-20 11:15:00|72921|72901|72928.5|72908.5|72953.7|72937.8|72908.9|72892.8|813
1658316000000|2022-07-20 11:20:00|72922.6|72907.6|72950.3|72935.3|72965.7|72947.4|72892.5|72872.5|939
1658316300000|2022-07-20 11:25:00|72950.7|72935.7|72994.5|72979.5|73015.4|73000.4|72948.7|72931.5|997
1658316600000|2022-07-20 11:30:00|72994.7|72979.7|73016.4|73001.4|73028.4|73013.3|72977.1|72962.1|916
1658316900000|2022-07-20 11:35:00|73016.8|73001.8|73078.8|73063.8|73087.4|73070.8|73016.8|73001.8|902
1658317200000|2022-07-20 11:40:00|73079.1|73064.1|73083.4|73068.4|73109.2|73094.2|73057.9|73038.5|992
1658317500000|2022-07-20 11:45:00|73085.5|73065.5|73108.1|73093.1|73113|73095.4|73045.9|73030.9|957
1658317800000|2022-07-20 11:50:00|73111.1|73091.1|73102.1|73087.1|73133.9|73115.5|73073.9|73056.8|978
1658318100000|2022-07-20 11:55:00|73102.3|73087.3|73059.7|73044.7|73111.9|73096.9|73049.7|73034.7|1005
1658318400000|2022-07-20 12:00:00|73062.7|73047.7|73021.3|73006.3|73077.3|73062.3|73006.8|72989.6|952
1658318700000|2022-07-20 12:05:00|73021.4|73006.4|72984.7|72969.7|73042.2|73027.2|72980.3|72965.3|924
1658319000000|2022-07-20 12:10:00|72986.5|72971.5|73009.9|72994.9|73046|73031|72986.5|72971.5|838
1658319300000|2022-07-20 12:15:00|73009.4|72994.4|73034.5|73019.5|73042.7|73027.7|72999.1|72982.2|889
1658319600000|2022-07-20 12:20:00|73035.3|73020.3|73106.6|73091.6|73138.3|73118.3|73005.7|72990.7|1014
1658319900000|2022-07-20 12:25:00|73101.6|73086.6|73055|73040|73116.3|73100.5|73024.9|73007.6|1010
1658320200000|2022-07-20 12:30:00|73056.3|73041.3|73041.7|73026.7|73066.1|73051.1|73007.8|72989.9|1042
1658320500000|2022-07-20 12:35:00|73041|73026|73016.6|73001.6|73044.2|73026.4|73001.5|72984.7|997
1658320800000|2022-07-20 12:40:00|73016.4|73001.4|73052.3|73032.3|73086.1|73071.1|73015.4|73000.4|977
1658321100000|2022-07-20 12:45:00|73049.9|73034.9|73045.3|73025.3|73062.9|73047.9|73026.3|73010.3|957
1658321400000|2022-07-20 12:50:00|73042.7|73027.7|72940.8|72925.8|73045.6|73030.6|72848.2|72828.2|1131
1658321700000|2022-07-20 12:55:00|72943|72928|72913.4|72898.4|72963.1|72946|72909.1|72891.6|980
1658322000000|2022-07-20 13:00:00|72917|72902|72913|72893|72930.2|72913.6|72873.9|72855.7|1039
1658322300000|2022-07-20 13:05:00|72911.9|72891.9|72840.2|72825.2|72913.4|72895.7|72823.1|72806|950
1658322600000|2022-07-20 13:10:00|72839.9|72824.9|72806|72791|72854|72839|72786|72771|958
1658322900000|2022-07-20 13:15:00|72807.2|72792.2|72788.2|72773.2|72822.9|72804.6|72754.3|72736.8|990
1658323200000|2022-07-20 13:20:00|72787.7|72772.7|72775.7|72760.7|72788.5|72772.7|72739.2|72724.2|1015
1658323500000|2022-07-20 13:25:00|72774.8|72759.8|72771.1|72751.1|72822.2|72806.9|72746.3|72731.3|1055
1658323800000|2022-07-20 13:30:00|72772.9|72752.9|72807.2|72792.2|72820.4|72803.9|72743.8|72727.2|1122
1658324100000|2022-07-20 13:35:00|72807.8|72792.8|72757.8|72742.8|72811.4|72795.6|72724.5|72708.1|1033
1658324400000|2022-07-20 13:40:00|72757.4|72742.4|72812.8|72792.8|72832.2|72817.2|72753.8|72738.8|1032
1658324700000|2022-07-20 13:45:00|72804.7|72784.7|72824.6|72809.6|72847.4|72832.4|72800|72782.9|1053
1658325000000|2022-07-20 13:50:00|72824.5|72809.5|72832.5|72812.5|72861.9|72846.2|72800.3|72783|1087
1658325300000|2022-07-20 13:55:00|72832.1|72812.1|72874.7|72859.7|72879.5|72863.1|72797.4|72782.4|1048
1658325600000|2022-07-20 14:00:00|72875.1|72860.1|72859.1|72839.1|72881|72864.6|72840.4|72821.9|1071
1658325900000|2022-07-20 14:05:00|72859.4|72839.4|72854.8|72839.8|72899.9|72884.9|72849.8|72832.5|1051
1658326200000|2022-07-20 14:10:00|72855.2|72840.2|72862.6|72842.6|72882.1|72865|72844.5|72828.2|953
1658326500000|2022-07-20 14:15:00|72859.1|72844.1|72874.4|72859.4|72898.2|72878.2|72847.7|72832.7|944
1658326800000|2022-07-20 14:20:00|72874.2|72859.2|72865.6|72850.6|72895|72875|72845.8|72829.3|943
1658327100000|2022-07-20 14:25:00|72868.1|72848.1|72862|72847|72872.1|72855|72814.8|72794.8|1035
1658327400000|2022-07-20 14:30:00|72862.1|72847.1|72857.5|72842.5|72900.1|72882.9|72833.8|72818.8|973
1658327700000|2022-07-20 14:35:00|72857|72842|72872.9|72857.9|72884.9|72869.9|72827.2|72809.6|962
1658328000000|2022-07-20 14:40:00|72872.8|72857.8|72934.8|72919.8|72963.2|72946.7|72871.1|72853.5|1013
1658328300000|2022-07-20 14:45:00|72935.6|72920.6|72932.2|72917.2|72950|72933.3|72901.7|72886.4|896
1658328600000|2022-07-20 14:50:00|72935|72915|72871.2|72856.2|72968.5|72951.2|72851.6|72834.9|1082
1658328900000|2022-07-20 14:55:00|72872|72857|72894.4|72879.4|72921.6|72906.6|72863.7|72848.7|1100
1658329200000|2022-07-20 15:00:00|72895.5|72875.5|72938.2|72923.2|72944.3|72927.3|72883.2|72864|1099
1658329500000|2022-07-20 15:05:00|72938.6|72923.6|72939.3|72924.3|72967.2|72949.9|72916.4|72897.7|1059
1658329800000|2022-07-20 15:10:00|72939.7|72924.7|72955.7|72940.7|72967.6|72950.9|72934.7|72917.1|995
1658330100000|2022-07-20 15:15:00|72957.1|72942.1|72993.6|72973.6|72995.8|72978.7|72946.9|72929.8|973
1658330400000|2022-07-20 15:20:00|72993.1|72973.1|72970.4|72950.4|72996.7|72979.2|72962.2|72946.9|933
1658330700000|2022-07-20 15:25:00|72966.5|72951.5|73004|72984|73005.3|72990.2|72965.9|72950.9|906
1658331000000|2022-07-20 15:30:00|73002.4|72982.4|72972.7|72957.7|73012|72996|72949.3|72934.3|960
1658331300000|2022-07-20 15:35:00|72972.6|72957.6|72996|72976|73012.3|72995.2|72964.7|72948.6|936
1658331600000|2022-07-20 15:40:00|72994.1|72979.1|72966.3|72951.3|73018.8|73001.1|72964|72946.8|850
1658331900000|2022-07-20 15:45:00|72966|72951|72945.5|72925.5|72973.7|72957|72937.8|72921.2|859
1658332200000|2022-07-20 15:50:00|72945.2|72925.2|72942|72922|72965.2|72948.7|72930.6|72912.4|1018
1658332500000|2022-07-20 15:55:00|72941.9|72921.9|72890.4|72870.4|72945.3|72928.2|72870.3|72855.3|902
1658332800000|2022-07-20 16:00:00|72887.7|72872.7|72903.1|72883.1|72907.8|72890.6|72866.1|72849.5|842
1658333100000|2022-07-20 16:05:00|72903.6|72883.6|72889.4|72874.4|72908.2|72891.7|72887|72869.2|755
1658333400000|2022-07-20 16:10:00|72889.3|72874.3|72917|72897|72917.3|72900.5|72884|72866.9|707
1658333700000|2022-07-20 16:15:00|72916.7|72896.7|72917|72902|72926.3|72911.3|72883.8|72866.9|724
1658334000000|2022-07-20 16:20:00|72916.3|72901.3|72904.2|72889.2|72916.5|72901.5|72883.4|72867.4|722
1658334300000|2022-07-20 16:25:00|72904.7|72889.7|72928.9|72908.9|72928.9|72911.2|72887.8|72871.1|750
1658334600000|2022-07-20 16:30:00|72929|72909|72941|72926|72946.3|72929.8|72916.8|72898.3|823
1658334900000|2022-07-20 16:35:00|72941.2|72926.2|73012.2|72992.2|73014.8|72995.2|72929.2|72911.7|876
1658335200000|2022-07-20 16:40:00|73008.3|72988.3|73039.2|73024.2|73061.1|73046.1|72998.4|72983.4|928
1658335500000|2022-07-20 16:45:00|73039.6|73024.6|73105.9|73090.9|73112.6|73097.6|73029.9|73012.9|992
1658335800000|2022-07-20 16:50:00|73104.6|73089.6|73062.1|73047.1|73120|73105|73042.1|73025|985
1658336100000|2022-07-20 16:55:00|73065|73050|73063.3|73048.3|73085|73070|73041|73024|859
1658336400000|2022-07-20 17:00:00|73064.6|73049.6|73140|73120|73168.8|73148.8|73046.8|73026.8|1095
1658336700000|2022-07-20 17:05:00|73138.9|73118.9|73182.2|73167.2|73199.8|73179.8|73123|73105.8|995
1658337000000|2022-07-20 17:10:00|73185.2|73165.2|73153.1|73133.1|73227.6|73207.6|73137.4|73122|1040
1658337300000|2022-07-20 17:15:00|73150.1|73135.1|73206.9|73186.9|73207.8|73190.9|73150.1|73134|980
1658337600000|2022-07-20 17:20:00|73208.8|73188.8|73201.9|73181.9|73215.8|73198.7|73169.9|73153|841
1658337900000|2022-07-20 17:25:00|73201.2|73181.2|73225.3|73210.3|73231.5|73215|73194.4|73178.8|897
1658338200000|2022-07-20 17:30:00|73225.9|73210.9|73207.2|73192.2|73245.2|73230.2|73192.6|73174.5|928
1658338500000|2022-07-20 17:35:00|73207.3|73192.3|73273.4|73258.4|73281.9|73265.9|73206.8|73188.7|878
1658338800000|2022-07-20 17:40:00|73273.7|73258.7|73265.9|73250.9|73279.7|73264.6|73240.5|73225.5|813
1658339100000|2022-07-20 17:45:00|73266.4|73251.4|73260.7|73240.7|73272.1|73254.7|73242.4|73224.5|859
1658339400000|2022-07-20 17:50:00|73260.6|73240.6|73288.3|73273.3|73298.7|73281.8|73249.4|73231.1|865
1658339700000|2022-07-20 17:55:00|73290.1|73270.1|73297.3|73282.3|73316.2|73298.9|73285.2|73268.7|875
1658340000000|2022-07-20 18:00:00|73297.2|73282.2|73279.1|73259.1|73301|73286|73258.3|73243.3|960
1658340300000|2022-07-20 18:05:00|73276.7|73261.7|73269.2|73254.2|73280.5|73265.5|73265.2|73247.7|803
1658340600000|2022-07-20 18:10:00|73269.4|73254.4|73240|73225|73271.6|73256.6|73220.6|73204|916
1658340900000|2022-07-20 18:15:00|73242.5|73222.5|73219.8|73204.8|73253.4|73236.8|73215.8|73200.8|750
1658341200000|2022-07-20 18:20:00|73220.3|73205.3|73247.2|73227.2|73248.2|73233|73215.5|73197.2|820
1658341500000|2022-07-20 18:25:00|73244.9|73229.9|73207.5|73192.5|73258.5|73240.6|73203.8|73187.4|825
1658341800000|2022-07-20 18:30:00|73209.9|73189.9|73178.1|73163.1|73221.8|73204.4|73161.4|73146.4|890
1658342100000|2022-07-20 18:35:00|73178|73163|73184.2|73169.2|73195.9|73178|73163|73145.7|776
1658342400000|2022-07-20 18:40:00|73184.3|73169.3|73182.5|73167.5|73203|73186.2|73176.4|73158.7|822
1658342700000|2022-07-20 18:45:00|73184.1|73169.1|73169.1|73154.1|73184.7|73169.7|73162.2|73144.7|692
1658343000000|2022-07-20 18:50:00|73172.3|73152.3|73180.8|73165.8|73185.3|73170.3|73168.1|73151.5|723
1658343300000|2022-07-20 18:55:00|73180.7|73165.7|73156.2|73141.2|73181.3|73166.3|73155.6|73140.6|785
1658343600000|2022-07-20 19:00:00|73155.7|73140.7|73126.1|73106.1|73159.4|73142.3|73123|73105.7|823
1658343900000|2022-07-20 19:05:00|73125.9|73105.9|73129.6|73109.6|73135.2|73117|73108.1|73090.7|743
1658344200000|2022-07-20 19:10:00|73129.5|73109.5|73157.2|73137.2|73158.9|73139.2|73128.5|73109.5|673
1658344500000|2022-07-20 19:15:00|73157.3|73137.3|73146.8|73126.8|73160.9|73142.6|73139.8|73121.9|589
1658344800000|2022-07-20 19:20:00|73147|73127|73150.7|73130.7|73158.9|73143.9|73137.7|73120.9|709
1658345100000|2022-07-20 19:25:00|73150.6|73130.6|73143.4|73128.4|73150.8|73134.2|73139.1|73121.2|606
1658345400000|2022-07-20 19:30:00|73142.7|73127.7|73140.2|73125.2|73158.2|73140.9|73139|73120.9|809
1658345700000|2022-07-20 19:35:00|73140.7|73125.7|73142.2|73127.2|73149.9|73133.8|73129.4|73112.7|748
1658346000000|2022-07-20 19:40:00|73142.8|73127.8|73144.4|73124.4|73151.7|73135.8|73134.4|73116.5|650
1658346300000|2022-07-20 19:45:00|73144.2|73124.2|73151.8|73136.8|73153.2|73138|73137.7|73121.9|697
1658346600000|2022-07-20 19:50:00|73152.3|73137.3|73152.5|73132.5|73156.6|73138.8|73138.7|73123|635
1658346900000|2022-07-20 19:55:00|73149.8|73134.8|73161.1|73146.1|73181.2|73166.2|73147.7|73131.5|739
1658347200000|2022-07-20 20:00:00|73159.8|73144.8|73158.5|73138.5|73174.9|73154.9|73153.2|73133.2|679
1658347500000|2022-07-20 20:05:00|73157.9|73137.9|73159.3|73139.3|73159.6|73140.3|73151.5|73133.7|380
1658347800000|2022-07-20 20:10:00|73159.1|73139.1|73172.6|73152.6|73173.1|73153.1|73157.8|73138|426
1658348100000|2022-07-20 20:15:00|73172.8|73152.8|73176.2|73156.2|73179.4|73160.8|73171.1|73151.1|575
1658348400000|2022-07-20 20:20:00|73176.4|73156.4|73175.7|73155.7|73178.6|73159.6|73171.4|73151.4|393
1658348700000|2022-07-20 20:25:00|73175.8|73155.8|73168.9|73148.9|73180.1|73160.1|73162.3|73143.4|375
1658349000000|2022-07-20 20:30:00|73170|73150|73174.9|73154.9|73174.9|73156.1|73143.2|73123.2|472
1658349300000|2022-07-20 20:35:00|73174.7|73154.7|73181.5|73161.5|73186.6|73168.2|73169.4|73152.7|485
1658349600000|2022-07-20 20:40:00|73181.7|73161.7|73160.6|73140.6|73181.7|73161.7|73159.9|73139.9|413
1658349900000|2022-07-20 20:45:00|73160.7|73140.7|73149.4|73129.4|73161.7|73145|73144|73124|576
1658350200000|2022-07-20 20:50:00|73150.3|73130.3|73143.7|73123.7|73150.3|73130.3|73143.4|73122.7|407
1658350500000|2022-07-20 20:55:00|73143.4|73123.4|73169.8|73105.1|73169.8|73124.7|73118.3|73073.3|653
1658350800000|2022-07-20 21:00:00|73188.4|73112.9|73178.6|73101.6|73197.9|73112.9|73178.6|73086.3|51
1658351100000|2022-07-20 21:05:00|73166.9|73112.7|73162.8|73115.9|73171.1|73141.9|73152.7|73111.9|126
1658351400000|2022-07-20 21:10:00|73183.5|73087|73174.9|73105.5|73194.7|73141|73148.5|73083.4|127
1658351700000|2022-07-20 21:15:00|73190.3|73098.5|73143.6|73115.3|73190.3|73129.5|73138.5|73083.4|123
1658352000000|2022-07-20 21:20:00|73141.9|73116.9|73172.7|73094.2|73190.1|73117.8|73137|73091|123
1658352300000|2022-07-20 21:25:00|73175|73093.3|73150.5|73098.3|73175|73119.4|73132.7|73093.3|108
1658352600000|2022-07-20 21:30:00|73138.1|73108.6|73153.8|73107.8|73164|73132.7|73131.6|73095.2|261
1658352900000|2022-07-20 21:35:00|73144.7|73116.3|73155.9|73105.3|73159.7|73120.4|73139.1|73101.4|199
1658353200000|2022-07-20 21:40:00|73149|73111.4|73152.4|73109|73168.9|73123.5|73140.8|73100.1|199
1658353500000|2022-07-20 21:45:00|73155.2|73106.6|73143.2|73119.3|73160.8|73122.7|73140.4|73103.9|191
1658353800000|2022-07-20 21:50:00|73143.1|73116.8|73154|73114.3|73169.1|73125.7|73141.7|73099.7|179
1658354100000|2022-07-20 21:55:00|73144|73124|73140|73120|73157.8|73124|73140|73105.6|167
1658354400000|2022-07-20 22:00:00|73167.4|73084.3|73143.7|73104.4|73167.4|73121.9|73128.7|73083.7|476
1658354700000|2022-07-20 22:05:00|73143.1|73104.8|73114.5|73077.9|73151.9|73115.7|73111.6|73071.5|417
1658355000000|2022-07-20 22:10:00|73115.4|73074|73092.4|73055.4|73121.3|73084.4|73086|73049.7|590
1658355300000|2022-07-20 22:15:00|73093.9|73054.3|73096.4|73058.3|73113.2|73069.7|73085.8|73048.3|654
1658355600000|2022-07-20 22:20:00|73092.5|73062.8|73095|73061.7|73105.1|73069.7|73088.6|73052.8|392
1658355900000|2022-07-20 22:25:00|73094.1|73060.9|73096|73058.2|73109.2|73068.9|73088.5|73052.1|381
1658356200000|2022-07-20 22:30:00|73094.6|73058.4|73101|73067.1|73113.5|73071.1|73093.4|73052.8|340
1658356500000|2022-07-20 22:35:00|73100.6|73067.4|73127.9|73067.2|73128.3|73086.5|73098.9|73058.8|467
1658356800000|2022-07-20 22:40:00|73114.9|73080.7|73119.1|73079.6|73130.1|73091.8|73106.9|73062.3|426
1658357100000|2022-07-20 22:45:00|73117.2|73082.3|73131.6|73092.4|73139.5|73100|73104.1|73063.3|544
1658357400000|2022-07-20 22:50:00|73131.7|73092.5|73121.7|73099.7|73138.6|73100.6|73120.8|73085.5|461
1658357700000|2022-07-20 22:55:00|73121.6|73099.8|73139.1|73093.5|73140.1|73100.2|73118.8|73082.3|464
1658358000000|2022-07-20 23:00:00|73133.8|73097|73133.1|73097.9|73145.5|73109.8|73123.9|73093.5|516
1658358300000|2022-07-20 23:05:00|73131.7|73097.8|73128.7|73101.3|73137.6|73110.4|73112.6|73082.4|480
1658358600000|2022-07-20 23:10:00|73128.9|73101|73117|73093.7|73132.9|73105.4|73106.6|73079.3|504
1658358900000|2022-07-20 23:15:00|73117.2|73092.8|73142.2|73122.2|73143.8|73123.8|73114.1|73089.7|431
1658359200000|2022-07-20 23:20:00|73143.1|73123.1|73155.8|73135.8|73161.1|73141.1|73142.4|73120.5|515
1658359500000|2022-07-20 23:25:00|73156.4|73136.4|73150.4|73130.4|73156.5|73136.5|73140.6|73119.1|450
1658359800000|2022-07-20 23:30:00|73150.1|73130.1|73155.9|73135.9|73162.5|73141.4|73149.9|73129.6|446
1658360100000|2022-07-20 23:35:00|73156.1|73135.7|73150.1|73130.1|73156.4|73136.4|73145.8|73124.5|515
1658360400000|2022-07-20 23:40:00|73150.3|73130.3|73145.1|73125.1|73151|73131|73141.7|73120.2|570
1658360700000|2022-07-20 23:45:00|73145|73125|73147.2|73127.2|73152.1|73132.1|73144.3|73121.8|498
1658361000000|2022-07-20 23:50:00|73146.4|73126.4|73118.2|73098.2|73146.8|73126.7|73114.3|73094.3|749
1658361300000|2022-07-20 23:55:00|73118.6|73098.6|73132.9|73112.9|73135.8|73115.8|73117.3|73097.3|503
1658361600000|2022-07-21 00:00:00|73133.1|73113.1|73135.5|73115.5|73151.3|73131.3|73133.1|73113.1|714
1658361900000|2022-07-21 00:05:00|73135.6|73115.6|73143.7|73123.7|73145.2|73125.2|73117.8|73097.8|730
1658362200000|2022-07-21 00:10:00|73144.7|73124.7|73095.9|73075.9|73144.9|73124.9|73093.8|73075.8|643
1658362500000|2022-07-21 00:15:00|73096|73076|73131.7|73111.7|73131.8|73111.8|73094.5|73075.3|569
1658362800000|2022-07-21 00:20:00|73131.3|73111.3|73095.4|73075.4|73131.9|73112.2|73093.1|73075.2|597
1658363100000|2022-07-21 00:25:00|73094.8|73074.8|73106.2|73086.2|73110.4|73090.4|73093.2|73073.2|466
1658363400000|2022-07-21 00:30:00|73106|73086|73090.1|73070.1|73109.2|73089.5|73073.8|73054.8|647
1658363700000|2022-07-21 00:35:00|73090.3|73070.3|73081.6|73061.6|73096|73076|73080.6|73060.6|560
1658364000000|2022-07-21 00:40:00|73081.7|73061.7|73074.5|73054.5|73082.5|73063.2|73068.2|73049.6|667
1658364300000|2022-07-21 00:45:00|73074.2|73054.2|73052.8|73032.8|73074.2|73054.2|73042.9|73022.9|679
1658364600000|2022-07-21 00:50:00|73052.6|73032.6|73068.1|73048.1|73093.7|73075.2|73046.7|73029.6|773
1658364900000|2022-07-21 00:55:00|73061.3|73041.3|73091.2|73071.2|73104.1|73084|73059.3|73041.3|590
1658365200000|2022-07-21 01:00:00|73091.1|73071.1|73108.4|73088.4|73111.8|73091.8|73088.8|73068.8|611
1658365500000|2022-07-21 01:05:00|73109.8|73089.8|73115.5|73095.5|73131.6|73112.7|73108.9|73088.9|691
1658365800000|2022-07-21 01:10:00|73115.4|73095.4|73114.7|73094.7|73123.4|73104.5|73093.4|73073.4|719
1658366100000|2022-07-21 01:15:00|73114.4|73094.4|73098|73083|73118.7|73099.2|73095.2|73075.2|589
1658366400000|2022-07-21 01:20:00|73100.7|73080.7|73090.1|73070.1|73109|73089|73082.4|73062.4|605
1658366700000|2022-07-21 01:25:00|73090|73070|73090.6|73070.6|73108.1|73088.1|73087.3|73067.3|728
1658367000000|2022-07-21 01:30:00|73090.7|73070.7|73072.8|73052.8|73094.9|73074.9|73064.5|73044.5|841
1658367300000|2022-07-21 01:35:00|73072.7|73052.7|73050.8|73030.8|73076.6|73056.6|73039.2|73020.9|754
1658367600000|2022-07-21 01:40:00|73050.7|73030.7|73051.9|73031.9|73053.2|73034|73035.6|73015.6|715
1658367900000|2022-07-21 01:45:00|73052|73032|73043.7|73023.7|73062.6|73042.6|73043.2|73023.2|711
1658368200000|2022-07-21 01:50:00|73043.5|73023.5|73059|73039|73062.3|73045.3|73040.9|73020.9|706
1658368500000|2022-07-21 01:55:00|73058.9|73038.9|73041.9|73021.9|73060.4|73040.4|73039.1|73019.1|590
1658368800000|2022-07-21 02:00:00|73041.8|73021.8|73029.6|73009.6|73063.2|73043.2|73029.5|73009.5|693
1658369100000|2022-07-21 02:05:00|73029.7|73009.7|73039|73019|73050.3|73032.1|73026.1|73006.1|631
1658369400000|2022-07-21 02:10:00|73039.3|73019.3|73038.5|73018.5|73042.8|73022.8|73025|73005|663
1658369700000|2022-07-21 02:15:00|73038.4|73018.4|73030.6|73010.6|73045.8|73025.8|73021.7|73002.6|594
1658370000000|2022-07-21 02:20:00|73030.8|73010.8|73025.6|73005.6|73033.4|73013.4|73018|72998|632
1658370300000|2022-07-21 02:25:00|73025.7|73005.7|72981.3|72961.3|73027.9|73007.9|72978.3|72959|652
1658370600000|2022-07-21 02:30:00|72981.5|72961.5|72975.9|72955.9|72988.4|72968.4|72974.6|72954.6|576
1658370900000|2022-07-21 02:35:00|72976.1|72956.1|72972.7|72952.7|72980.7|72960.7|72960.5|72940.5|533
1658371200000|2022-07-21 02:40:00|72972.5|72952.5|72951.7|72931.7|72980|72960|72941.7|72921.7|614
1658371500000|2022-07-21 02:45:00|72951.9|72931.9|72943.5|72923.5|72962.6|72943.3|72937.4|72917.4|616
1658371800000|2022-07-21 02:50:00|72943.4|72923.4|72931.6|72911.6|72949.1|72929.1|72929.4|72909.4|592
1658372100000|2022-07-21 02:55:00|72931.4|72911.4|72931.7|72911.7|72941.5|72921.5|72926.1|72906.1|569
1658372400000|2022-07-21 03:00:00|72931.5|72911.5|72941.4|72921.4|72950.2|72931.5|72927.4|72908|657
1658372700000|2022-07-21 03:05:00|72941.6|72921.6|72915.1|72895.1|72941.6|72921.6|72902.7|72882.7|755
1658373000000|2022-07-21 03:10:00|72914|72894|72928.6|72908.6|72942.8|72922.8|72909.9|72889.9|660
1658373300000|2022-07-21 03:15:00|72928.7|72908.7|72917|72897|72941.9|72921.9|72915.7|72895.7|506
1658373600000|2022-07-21 03:20:00|72917.3|72897.3|72931.9|72911.9|72932.6|72912.7|72913.8|72894.9|666
1658373900000|2022-07-21 03:25:00|72932.1|72912.1|72942.2|72922.2|72942.3|72922.3|72921.6|72902.1|555
1658374200000|2022-07-21 03:30:00|72941.8|72921.8|72962.1|72942.1|72963|72943.8|72937.3|72918|628
1658374500000|2022-07-21 03:35:00|72962.2|72942.2|72966.5|72946.5|72969.2|72950.4|72958.1|72938.1|542
1658374800000|2022-07-21 03:40:00|72966.8|72946.8|72960|72940|72967.5|72948.7|72954.2|72934.2|559
1658375100000|2022-07-21 03:45:00|72959.7|72939.7|72942.3|72922.3|72963.6|72944.5|72940.3|72922|579
1658375400000|2022-07-21 03:50:00|72942.9|72922.9|72938.9|72918.9|72943.6|72925.7|72935.1|72915.3|543
1658375700000|2022-07-21 03:55:00|72939|72919|72934.8|72914.8|72945.4|72925.4|72927.3|72907.3|552
1658376000000|2022-07-21 04:00:00|72934.9|72914.9|72936.8|72916.8|72937.5|72917.5|72926.5|72906.5|533
1658376300000|2022-07-21 04:05:00|72936.7|72916.7|72956.8|72936.8|72959|72939|72932.9|72912.9|511
1658376600000|2022-07-21 04:10:00|72957|72937|72945.5|72925.5|72958.8|72938.8|72936|72916.6|588
1658376900000|2022-07-21 04:15:00|72945.1|72925.1|72927.5|72907.5|72945.3|72925.3|72923.9|72905.1|448
1658377200000|2022-07-21 04:20:00|72927.3|72907.3|72908.4|72888.4|72927.8|72907.8|72908.3|72888.3|589
1658377500000|2022-07-21 04:25:00|72908.7|72888.7|72939.9|72919.9|72941|72921|72908.4|72888.4|541
1658377800000|2022-07-21 04:30:00|72940.1|72920.1|72849|72829|72944.2|72926.3|72817.5|72797.5|884
1658378100000|2022-07-21 04:35:00|72848.5|72828.5|72890|72870|72894.4|72874.4|72848.2|72828.2|719
1658378400000|2022-07-21 04:40:00|72889.1|72869.1|72881.9|72861.9|72890.5|72872.4|72877.8|72858.7|621
1658378700000|2022-07-21 04:45:00|72882.1|72862.1|72867.9|72847.9|72888.6|72868.6|72854.7|72837.7|695
1658379000000|2022-07-21 04:50:00|72868.1|72848.1|72844.4|72824.4|72868.3|72848.3|72835.6|72817.1|708
1658379300000|2022-07-21 04:55:00|72844.7|72824.7|72834.6|72814.6|72845.7|72825.7|72821.4|72801.8|592
1658379600000|2022-07-21 05:00:00|72834.8|72814.8|72840.9|72820.9|72851.9|72833.6|72833.4|72814.8|655
1658379900000|2022-07-21 05:05:00|72840.7|72820.7|72820.6|72800.6|72840.7|72820.7|72814.6|72794.6|578
1658380200000|2022-07-21 05:10:00|72821|72801|72825.1|72805.1|72825.2|72805.2|72796.7|72776.7|665
1658380500000|2022-07-21 05:15:00|72825.2|72805.2|72845.2|72825.2|72851.1|72832.6|72817|72799.3|644
1658380800000|2022-07-21 05:20:00|72845.8|72825.8|72901|72881|72922|72902|72845.5|72825.5|790
1658381100000|2022-07-21 05:25:00|72901.3|72881.3|72878.4|72858.4|72910|72892.3|72875.2|72855.2|589
1658381400000|2022-07-21 05:30:00|72878.3|72858.3|72846.1|72826.1|72885.7|72865.7|72844.7|72825.3|715
1658381700000|2022-07-21 05:35:00|72846|72826|72822.6|72802.6|72864.4|72847|72821.6|72801.6|778
1658382000000|2022-07-21 05:40:00|72822.3|72802.3|72822.8|72802.8|72833.3|72815|72809.9|72789.9|615
1658382300000|2022-07-21 05:45:00|72822.7|72802.7|72820.7|72800.7|72836.7|72817.7|72815.4|72795.4|693
1658382600000|2022-07-21 05:50:00|72820.6|72800.6|72815.1|72795.1|72825.7|72805.7|72805.8|72787.2|758
1658382900000|2022-07-21 05:55:00|72814.9|72794.9|72834.3|72814.3|72842.6|72823.5|72811.7|72794|696
1658383200000|2022-07-21 06:00:00|72834|72814|72848.8|72828.8|72862.4|72844.1|72815.8|72797.9|905
1658383500000|2022-07-21 06:05:00|72850.3|72830.3|72788.5|72768.5|72860.8|72840.8|72777.7|72759.5|951
1658383800000|2022-07-21 06:10:00|72788.6|72768.6|72790.2|72770.2|72821.8|72804.2|72781.9|72763.6|919
1658384100000|2022-07-21 06:15:00|72792.7|72772.7|72835|72815|72842.9|72824.2|72788.4|72770.9|939
1658384400000|2022-07-21 06:20:00|72834|72814|72870.4|72850.4|72881.7|72863.8|72822.1|72804|954
1658384700000|2022-07-21 06:25:00|72869.9|72849.9|72880.2|72865.2|72895|72879.9|72842.9|72826.8|922
1658385000000|2022-07-21 06:30:00|72879.2|72864.2|72939.8|72919.8|72946.7|72928.6|72876.8|72860.9|1022
1658385300000|2022-07-21 06:35:00|72938.7|72918.7|72893.8|72878.8|72944.4|72926.9|72884|72866.3|926
1658385600000|2022-07-21 06:40:00|72894.3|72879.3|72873.1|72853.1|72904.7|72886.5|72843|72824.7|983
1658385900000|2022-07-21 06:45:00|72872.5|72852.5|72891|72876|72893.6|72876.4|72868.8|72851.1|990
1658386200000|2022-07-21 06:50:00|72892|72877|72929.3|72914.3|72934.5|72918.2|72888.1|72869.8|970
1658386500000|2022-07-21 06:55:00|72929.1|72914.1|72954.2|72939.2|72985.9|72970.9|72929.1|72911.8|972
1658386800000|2022-07-21 07:00:00|72954|72939|72946.1|72926.1|72961.9|72946.9|72876.8|72856.8|1100
1658387100000|2022-07-21 07:05:00|72944.5|72929.5|72911|72891|72950.6|72932.8|72901.3|72886.3|1066
1658387400000|2022-07-21 07:10:00|72910.3|72895.3|72913.5|72893.5|72920|72902.3|72880.6|72861.7|1072
1658387700000|2022-07-21 07:15:00|72917.3|72897.3|72886.4|72866.4|72979.3|72959.3|72877|72858.7|1113
1658388000000|2022-07-21 07:20:00|72886.7|72866.7|72903.4|72883.4|72926.3|72910|72868.1|72850.3|1095
1658388300000|2022-07-21 07:25:00|72902.3|72882.3|72969.2|72949.2|72971.7|72956.2|72879.4|72859.4|1111
1658388600000|2022-07-21 07:30:00|72969.4|72949.4|72893.3|72878.3|72969.4|72949.4|72882.5|72866.3|1088
1658388900000|2022-07-21 07:35:00|72893.9|72878.9|72891.9|72871.9|72905.7|72886.8|72869.3|72852|972
1658389200000|2022-07-21 07:40:00|72889.9|72869.9|72932.3|72917.3|72940.8|72924.1|72873.7|72853.7|1031
1658389500000|2022-07-21 07:45:00|72933.5|72918.5|72986.2|72966.2|72990.7|72974.4|72933.5|72915.8|1006
1658389800000|2022-07-21 07:50:00|72986|72966|73007.7|72992.7|73063.4|73048.4|72975.7|72959.8|1061
1658390100000|2022-07-21 07:55:00|73005.3|72990.3|73025.2|73005.2|73037|73020.1|72992.3|72972.9|1010
1658390400000|2022-07-21 08:00:00|73022.5|73002.5|73087.9|73067.9|73087.9|73072|73018.3|73000.5|962
1658390700000|2022-07-21 08:05:00|73087.3|73067.3|73143|73123|73174.2|73154.7|73064.3|73045.8|1058
1658391000000|2022-07-21 08:10:00|73143.5|73123.5|73144.8|73124.8|73185.6|73167.6|73136.3|73118|1028
1658391300000|2022-07-21 08:15:00|73145|73125|73110.1|73090.1|73152.7|73135.5|73087.2|73068.6|1044
1658391600000|2022-07-21 08:20:00|73110.4|73090.4|73133.6|73113.6|73161.2|73141.2|73095.5|73078.5|985
1658391900000|2022-07-21 08:25:00|73133.5|73113.5|73088.4|73073.4|73138.3|73118.3|73072|73055.8|975
1658392200000|2022-07-21 08:30:00|73088.3|73073.3|73042.9|73027.9|73100.1|73085.1|73029.6|73012.1|984
1658392500000|2022-07-21 08:35:00|73038|73023|73105.5|73090.5|73107.2|73091.1|73029.9|73014.4|1057
1658392800000|2022-07-21 08:40:00|73105.7|73090.7|73145.2|73125.2|73201.6|73186.2|73101|73085.8|1067
1658393100000|2022-07-21 08:45:00|73143|73128|73089.6|73074.6|73168.9|73148.9|73084.3|73066.8|1064
1658393400000|2022-07-21 08:50:00|73089.2|73074.2|73093.8|73073.8|73116|73101|73060.3|73043.8|1001
1658393700000|2022-07-21 08:55:00|73093.4|73073.4|73053|73033|73096.3|73078.5|73037.7|73019.7|1016
1658394000000|2022-07-21 09:00:00|73050.7|73035.7|73098.3|73083.3|73107.4|73090.4|73050.7|73035.7|998
1658394300000|2022-07-21 09:05:00|73098.4|73083.4|73154.6|73139.6|73157.1|73140|73090.8|73072.2|928
1658394600000|2022-07-21 09:10:00|73160.1|73145.1|73172.2|73152.2|73187.6|73171.7|73149.2|73129.2|973
1658394900000|2022-07-21 09:15:00|73171.9|73151.9|73187.1|73167.1|73210.5|73192.8|73151|73134.3|977
1658395200000|2022-07-21 09:20:00|73186.6|73166.6|73157.9|73142.9|73188.8|73171.5|73155.4|73137.5|995
1658395500000|2022-07-21 09:25:00|73160.7|73140.7|73165|73150|73187.5|73170.9|73141|73122.1|980
1658395800000|2022-07-21 09:30:00|73168.2|73148.2|73173.9|73153.9|73184.4|73166.2|73149.8|73133.5|977
1658396100000|2022-07-21 09:35:00|73174.5|73154.5|73178.6|73158.6|73240.2|73222.4|73173.9|73153.9|922
1658396400000|2022-07-21 09:40:00|73178.7|73158.7|73179.4|73159.4|73195.9|73179.1|73157.2|73140.7|928
1658396700000|2022-07-21 09:45:00|73179.5|73159.5|73174.3|73154.3|73185.8|73168.7|73153.9|73137.2|884
1658397000000|2022-07-21 09:50:00|73173.9|73153.9|73160.6|73140.6|73177.6|73157.6|73119|73100.3|962
1658397300000|2022-07-21 09:55:00|73159.6|73139.6|73122.9|73107.9|73159.6|73139.6|73111.4|73093.9|944
1658397600000|2022-07-21 10:00:00|73125.1|73105.1|73119.5|73099.5|73138.7|73118.7|73110.7|73092.4|881
1658397900000|2022-07-21 10:05:00|73120.7|73100.7|73088.7|73073.7|73123.8|73107.3|73088.3|73070.8|909
1658398200000|2022-07-21 10:10:00|73088.5|73073.5|73059.3|73044.3|73088.9|73073.5|73057.8|73039.5|887
1658398500000|2022-07-21 10:15:00|73061.4|73041.4|73079.3|73059.3|73093.8|73076.4|73042.2|73023.8|949
1658398800000|2022-07-21 10:20:00|73079|73059|73043.9|73023.9|73080.5|73063.2|73032|73014.1|877
1658399100000|2022-07-21 10:25:00|73042.9|73022.9|73017.2|73002.2|73054.2|73036|72999.6|72981.5|813
1658399400000|2022-07-21 10:30:00|73020.1|73000.1|73023.8|73008.8|73055.3|73039.7|73012.4|72995.9|828
1658399700000|2022-07-21 10:35:00|73023.6|73008.6|73051|73036|73071.5|73053.5|73023.6|73006.7|943
1658400000000|2022-07-21 10:40:00|73050.9|73035.9|73090.7|73070.7|73113.9|73094.6|73045|73025|931
1658400300000|2022-07-21 10:45:00|73091.6|73071.6|73093.6|73073.6|73121.7|73105.8|73084.2|73065.8|929
1658400600000|2022-07-21 10:50:00|73093.8|73073.8|73119.1|73099.1|73120.6|73100.6|73082.1|73063.7|877
1658400900000|2022-07-21 10:55:00|73119.5|73099.5|73076.2|73056.2|73121|73102.4|73067.8|73050.4|855
1658401200000|2022-07-21 11:00:00|73074.8|73054.8|73072.9|73052.9|73092.3|73074.7|73042.9|73024.7|990
1658401500000|2022-07-21 11:05:00|73075.2|73055.2|73057.1|73042.1|73078.6|73059.8|73015.2|72998.5|867
1658401800000|2022-07-21 11:10:00|73057.3|73042.3|73072.5|73057.5|73095.7|73080.7|73051.7|73036.7|830
1658402100000|2022-07-21 11:15:00|73072.2|73057.2|73089.1|73074.1|73091.4|73076.4|73041.1|73023.5|886
1658402400000|2022-07-21 11:20:00|73090|73075|73111.8|73091.8|73124.8|73106.9|73082.6|73066.2|905
1658402700000|2022-07-21 11:25:00|73112.5|73092.5|73057.1|73042.1|73115.2|73095.3|73047.5|73029.3|933
1658403000000|2022-07-21 11:30:00|73057.2|73042.2|73097.5|73082.5|73103.3|73086.4|73046.6|73031.1|982
1658403300000|2022-07-21 11:35:00|73098.2|73078.2|73111.3|73091.3|73142.6|73124.5|73079|73060.5|1018
1658403600000|2022-07-21 11:40:00|73108.8|73093.8|73077.9|73062.9|73111.1|73093.8|73068.8|73051.4|964
1658403900000|2022-07-21 11:45:00|73079.3|73064.3|73101.6|73081.6|73126.2|73109.7|73079.3|73062.3|847
1658404200000|2022-07-21 11:50:00|73100.9|73080.9|73073.2|73058.2|73100.9|73085.3|73053.2|73036.5|913
1658404500000|2022-07-21 11:55:00|73072.6|73057.6|73062.9|73047.9|73083.8|73068.8|73027.4|73012.4|992
1658404800000|2022-07-21 12:00:00|73062.5|73047.5|73015.4|73000.4|73077.1|73062.1|73003.1|72988.1|978
1658405100000|2022-07-21 12:05:00|73016.7|73001.7|73024.4|73009.4|73034.8|73015|72956|72937.3|1003
1658405400000|2022-07-21 12:10:00|73027|73007|73012.2|72964.8|73036.7|73017.3|72995.5|72964.5|1002
1658405700000|2022-07-21 12:15:00|73019.9|72961.3|72693.7|72673.7|73037.6|72999.4|72657.1|72606.7|1186
1658406000000|2022-07-21 12:20:00|72697.6|72677.6|72686|72671|72726.3|72706.3|72567|72547.6|1165
1658406300000|2022-07-21 12:25:00|72687.8|72667.8|72695.6|72675.6|72743.9|72723.9|72627.4|72607.4|1148
1658406600000|2022-07-21 12:30:00|72695.4|72675.4|72617.5|72597.5|72705|72685|72556.8|72536.8|1128
1658406900000|2022-07-21 12:35:00|72619.4|72599.4|72525.9|72510.9|72622.2|72602.2|72524.1|72504.1|1144
1658407200000|2022-07-21 12:40:00|72529.4|72509.4|72453|72433|72580.4|72560.4|72437.7|72421.9|1125
1658407500000|2022-07-21 12:45:00|72453.3|72433.3|72467.2|72447.2|72541|72521|72451.6|72431.6|1141
1658407800000|2022-07-21 12:50:00|72464.8|72449.8|72580.3|72560.3|72596.4|72576.4|72453|72435.5|1136
1658408100000|2022-07-21 12:55:00|72579.3|72559.3|72535.7|72515.7|72590.5|72572.7|72515|72495|1093
1658408400000|2022-07-21 13:00:00|72534.6|72514.6|72567.6|72552.6|72583.7|72563.7|72459.8|72443.9|1128
1658408700000|2022-07-21 13:05:00|72568.5|72548.5|72747.3|72727.3|72793.2|72773.2|72502.7|72485|1141
1658409000000|2022-07-21 13:10:00|72747.2|72727.2|72986.4|72966.4|73019|72999|72723.5|72703.5|1164
1658409300000|2022-07-21 13:15:00|72990.9|72975.9|73040.2|73020.2|73059.9|73039.9|72945.2|72930.2|1153
1658409600000|2022-07-21 13:20:00|73040.5|73020.5|73093.9|73073.9|73143.3|73123.3|72977.4|72957.4|1141
1658409900000|2022-07-21 13:25:00|73093.8|73073.8|73200.4|73180.4|73331.4|73311.4|73089.9|73069.9|1159
1658410200000|2022-07-21 13:30:00|73200.3|73180.3|73185.4|73165.4|73234.9|73217.2|73156.9|73136.9|1137
1658410500000|2022-07-21 13:35:00|73186.2|73166.2|73152.5|73132.5|73276.8|73256.8|73115.5|73095.5|1121
1658410800000|2022-07-21 13:40:00|73154.7|73134.7|73193|73173|73197.1|73177.1|73081.9|73061.9|1094
1658411100000|2022-07-21 13:45:00|73190.8|73175.8|73063.2|73043.2|73231.5|73211.5|73034.3|73014.3|1101
1658411400000|2022-07-21 13:50:00|73063.7|73043.7|72906.1|72886.1|73097.9|73077.9|72885.4|72865.4|1137
1658411700000|2022-07-21 13:55:00|72906.9|72886.9|72898.7|72878.7|72984|72964|72857.7|72837.7|1140
1658412000000|2022-07-21 14:00:00|72898.8|72878.8|72980.2|72960.2|72986|72966|72887.8|72867.8|1113
1658412300000|2022-07-21 14:05:00|72980.9|72960.9|73004.9|72984.9|73007.3|72987.3|72899.8|72879.8|1106
1658412600000|2022-07-21 14:10:00|73007|72987|73124.3|73104.3|73137.5|73117.5|72999.7|72979.7|1089
1658412900000|2022-07-21 14:15:00|73125.7|73105.7|73091.3|73071.3|73165.4|73145.4|73085.7|73065.7|1103
1658413200000|2022-07-21 14:20:00|73092.1|73072.1|73166.4|73146.4|73171.2|73151.2|73054.6|73034.6|1104
1658413500000|2022-07-21 14:25:00|73164.9|73144.9|73186|73166|73204.6|73184.6|73140.5|73120.5|1105
1658413800000|2022-07-21 14:30:00|73187.4|73167.4|73137.7|73117.7|73212.5|73192.5|73121.1|73101.1|1092
1658414100000|2022-07-21 14:35:00|73134.3|73114.3|73126.1|73106.1|73147.5|73127.5|73093.3|73074.5|1065
1658414400000|2022-07-21 14:40:00|73119.6|73104.6|73068.9|73048.9|73182.2|73164.2|73039.2|73021.2|1072
1658414700000|2022-07-21 14:45:00|73065.5|73045.5|73082.9|73062.9|73110.8|73090.8|73029.5|73009.5|1044
1658415000000|2022-07-21 14:50:00|73083.8|73063.8|73044.5|73024.5|73084.4|73066.9|73008.4|72989.5|1042
1658415300000|2022-07-21 14:55:00|73045.8|73025.8|73041.2|73026.2|73059.4|73039.9|73009.4|72992.4|1075
1658415600000|2022-07-21 15:00:00|73041.6|73026.6|72905.5|72890.5|73052.1|73032.3|72901.6|72884.2|1036
1658415900000|2022-07-21 15:05:00|72905.7|72890.7|73009|72989|73016.6|72996.6|72905.7|72890.6|1026
1658416200000|2022-07-21 15:10:00|73006.6|72986.6|73025.9|73005.9|73054.9|73039.9|72993.9|72975.6|1012
1658416500000|2022-07-21 15:15:00|73025.5|73005.5|73039.9|73019.9|73055.3|73035.3|72996.3|72976.3|976
1658416800000|2022-07-21 15:20:00|73039.8|73019.8|73091.5|73071.5|73091.8|73071.8|73016.9|72996.9|1033
1658417100000|2022-07-21 15:25:00|73091|73071|73030.7|73010.7|73120.9|73100.9|73023.6|73003.6|997
1658417400000|2022-07-21 15:30:00|73023.5|73003.5|73014.9|72999.9|73058.2|73039.8|72999.7|72979.7|974
1658417700000|2022-07-21 15:35:00|73019.6|72999.6|72980.4|72965.4|73024.9|73009.9|72972.2|72954.8|939
1658418000000|2022-07-21 15:40:00|72983.1|72963.1|72945.2|72925.2|72998.6|72981.2|72928.4|72908.4|918
1658418300000|2022-07-21 15:45:00|72945.1|72925.1|72971|72951|72987.5|72972.1|72937.6|72919.6|892
1658418600000|2022-07-21 15:50:00|72972.2|72952.2|72970.8|72955.8|72981.8|72966.8|72959.7|72944.7|826
1658418900000|2022-07-21 15:55:00|72970.9|72955.9|72993.5|72973.5|73005.3|72986.7|72960.8|72943.7|880
1658419200000|2022-07-21 16:00:00|72990.4|72975.4|73044.4|73024.4|73076.7|73059.3|72990.4|72975.3|1030
1658419500000|2022-07-21 16:05:00|73044.1|73024.1|73097.5|73077.5|73107.4|73091.4|73015.3|72995.3|948
1658419800000|2022-07-21 16:10:00|73096.4|73081.4|73103.9|73088.9|73118.1|73099.5|73087.1|73069.4|903
1658420100000|2022-07-21 16:15:00|73103.7|73088.7|73124|73104|73131|73114.3|73072.3|73054.1|895
1658420400000|2022-07-21 16:20:00|73121.7|73106.7|73106.2|73086.2|73129.2|73111.5|73097|73077.7|893
1658420700000|2022-07-21 16:25:00|73106.3|73086.3|73064.7|73049.7|73107.2|73091.3|73054.4|73036.5|866
1658421000000|2022-07-21 16:30:00|73065.1|73050.1|73100.8|73080.8|73104.2|73086.6|73059.1|73040|748
1658421300000|2022-07-21 16:35:00|73101|73081|73120.8|73105.8|73145|73128.9|73089.4|73071.9|842
1658421600000|2022-07-21 16:40:00|73121.7|73106.7|73166.9|73151.9|73171.5|73154.3|73111.6|73094.2|789
1658421900000|2022-07-21 16:45:00|73167|73152|73172.3|73152.3|73176.9|73160.3|73162|73144.8|705
1658422200000|2022-07-21 16:50:00|73172.7|73152.7|73162.2|73147.2|73178|73161.4|73161.2|73143.9|802
1658422500000|2022-07-21 16:55:00|73165.6|73145.6|73128.8|73113.8|73174.3|73156.3|73122.5|73104.3|738
1658422800000|2022-07-21 17:00:00|73129.5|73114.5|73118|73103|73146.3|73129.6|73111.8|73095.7|845
1658423100000|2022-07-21 17:05:00|73118.2|73103.2|73118.5|73098.5|73135.8|73115.8|73092.4|73075|806
1658423400000|2022-07-21 17:10:00|73118.9|73098.9|73121.7|73106.7|73122.6|73107.4|73099.1|73079.1|765
1658423700000|2022-07-21 17:15:00|73121.8|73106.8|73120.4|73105.4|73140.6|73125.4|73111.5|73096|809
1658424000000|2022-07-21 17:20:00|73120.3|73105.3|73131.7|73116.7|73151|73134|73117.3|73101.7|881
1658424300000|2022-07-21 17:25:00|73135.8|73115.8|73109.4|73089.4|73145.7|73127.1|73093.8|73074.9|864
1658424600000|2022-07-21 17:30:00|73108.9|73088.9|73146.5|73126.5|73167.6|73145.3|73078.2|73058.2|940
1658424900000|2022-07-21 17:35:00|73146.2|73126.2|73131.1|73116.1|73156.3|73136.3|73122.6|73104.2|887
1658425200000|2022-07-21 17:40:00|73131|73116|73083.7|73063.7|73140.1|73120.1|73081.3|73061.7|885
1658425500000|2022-07-21 17:45:00|73083.5|73063.5|73087.3|73067.3|73092.2|73072.2|73070.4|73050.5|709
1658425800000|2022-07-21 17:50:00|73087.5|73067.5|73090.7|73070.7|73100.5|73082.2|73082.3|73063.8|569
1658426100000|2022-07-21 17:55:00|73091.1|73071.1|73101.4|73081.4|73102.3|73086|73071.4|73053.5|654
1658426400000|2022-07-21 18:00:00|73102.1|73082.1|73098.3|73078.3|73109.5|73092.5|73089.7|73071.9|695
1658426700000|2022-07-21 18:05:00|73098.4|73078.4|73041.6|73021.6|73098.5|73081.3|73040.2|73021.6|679
1658427000000|2022-07-21 18:10:00|73041.7|73021.7|73033.1|73013.1|73057.5|73040.2|73027.7|73007.7|740
1658427300000|2022-07-21 18:15:00|73033.7|73013.7|72997.9|72982.9|73050|73030.9|72993.4|72977.3|694
1658427600000|2022-07-21 18:20:00|72998.6|72983.6|73008.4|72988.4|73008.5|72991.5|72988.5|72970.9|703
1658427900000|2022-07-21 18:25:00|73008.6|72988.6|73025.2|73010.2|73035.1|73020.1|73005.7|72988.5|654
1658428200000|2022-07-21 18:30:00|73025.3|73010.3|73007.3|72987.3|73030.6|73015.6|72992|72973.5|774
1658428500000|2022-07-21 18:35:00|73008.7|72988.7|73024.4|73009.4|73037.6|73021.8|73007.5|72987.5|711
1658428800000|2022-07-21 18:40:00|73024.5|73009.5|73044|73029|73045.2|73029.5|73021.5|73003.9|743
1658429100000|2022-07-21 18:45:00|73043.9|73028.9|73051.6|73031.6|73062.9|73045.6|73034.7|73017.4|751
1658429400000|2022-07-21 18:50:00|73052.8|73032.8|73039.2|73024.2|73054|73038.2|73033.9|73017.2|741
1658429700000|2022-07-21 18:55:00|73038.7|73023.7|73049.2|73034.2|73055.5|73040.5|73028.6|73010.2|834
1658430000000|2022-07-21 19:00:00|73049.8|73034.8|73046.6|73026.6|73051.6|73034.9|73027.1|73009.6|924
1658430300000|2022-07-21 19:05:00|73044|73029|73043.6|73028.6|73059.8|73042.4|73031.8|73016.8|709
1658430600000|2022-07-21 19:10:00|73043.4|73028.4|73040.1|73020.1|73055.4|73039.4|73037.7|73020.1|679
1658430900000|2022-07-21 19:15:00|73040.2|73020.2|73034.3|73019.3|73056.4|73036.4|73014.4|72999.4|717
1658431200000|2022-07-21 19:20:00|73034.5|73019.5|73035.6|73020.6|73042|73023.7|73022.3|73006|766
1658431500000|2022-07-21 19:25:00|73038.2|73018.2|73042.9|73022.9|73044.2|73025.2|73020.7|73002.5|780
1658431800000|2022-07-21 19:30:00|73042.8|73022.8|73032.8|73012.8|73045|73027.5|73026.1|73008.5|669
1658432100000|2022-07-21 19:35:00|73032.6|73012.6|73023.1|73003.1|73036.1|73018.5|73020|73001.5|673
1658432400000|2022-07-21 19:40:00|73023.6|73003.6|72993|72973|73029.1|73009.8|72989|72971.9|679
1658432700000|2022-07-21 19:45:00|72989.9|72974.9|72963.8|72943.8|73008.4|72991|72962.9|72942.9|761
1658433000000|2022-07-21 19:50:00|72958.8|72938.8|72954.8|72934.8|72976.7|72956.7|72929.4|72909.9|860
1658433300000|2022-07-21 19:55:00|72954.6|72934.6|72921.6|72901.6|72957|72938|72916.8|72896.8|926
1658433600000|2022-07-21 20:00:00|72923|72903|72950.5|72930.5|72966|72946|72920.7|72900.7|707
1658433900000|2022-07-21 20:05:00|72950.4|72930.4|72917.5|72897.5|72950.5|72930.5|72916.2|72896.2|483
1658434200000|2022-07-21 20:10:00|72917.3|72897.3|72898|72878|72925.9|72905.9|72891.6|72873.7|580
1658434500000|2022-07-21 20:15:00|72898.3|72878.3|72885.6|72865.6|72925.7|72905.7|72865|72846.1|738
1658434800000|2022-07-21 20:20:00|72885.7|72865.7|72842.4|72822.4|72889.3|72869.3|72829|72809|779
1658435100000|2022-07-21 20:25:00|72842.1|72822.1|72847.9|72827.9|72852.6|72832.6|72815.1|72795.1|758
1658435400000|2022-07-21 20:30:00|72848.6|72828.6|72819.8|72799.8|72859.4|72839.7|72816.4|72796.4|541
1658435700000|2022-07-21 20:35:00|72819.6|72799.6|72821.2|72801.2|72825.1|72805.1|72805.8|72785.8|477
1658436000000|2022-07-21 20:40:00|72820.5|72800.5|72842.2|72822.2|72843.8|72824|72820|72800|324
1658436300000|2022-07-21 20:45:00|72841.9|72821.9|72820.3|72800.3|72843.7|72825|72819.6|72799.6|437
1658436600000|2022-07-21 20:50:00|72820.5|72800.5|72809.7|72789.7|72820.7|72800.7|72805.9|72786.5|458
1658436900000|2022-07-21 20:55:00|72809.4|72789.4|72806|72750.1|72816.1|72791.6|72765.3|72738.9|604
1658437200000|2022-07-21 21:00:00|72806.2|72742.2|72804.7|72711.4|72814.3|72748.7|72793.4|72705.3|157
1658437500000|2022-07-21 21:05:00|72803.4|72709.3|72800.9|72734.2|72819.8|72739.5|72798.2|72706.2|71
1658437800000|2022-07-21 21:10:00|72806.7|72713.6|72809.3|72751.3|72827.5|72770.5|72792.7|72713.6|150
1658438100000|2022-07-21 21:15:00|72808.2|72754|72814.3|72755.7|72825.4|72772.8|72795.8|72741.6|120
1658438400000|2022-07-21 21:20:00|72814.7|72755.2|72802.5|72766.3|72825.9|72779.3|72798.7|72743.6|185
1658438700000|2022-07-21 21:25:00|72804.3|72764.3|72813.4|72752.8|72826.2|72776.4|72796.3|72743.8|142
1658439000000|2022-07-21 21:30:00|72810.5|72753.7|72795.8|72772.9|72816.6|72776.8|72795.8|72745.6|144
1658439300000|2022-07-21 21:35:00|72796.7|72754.4|72807.7|72763.1|72814.3|72779.1|72796|72748.3|193
1658439600000|2022-07-21 21:40:00|72805.6|72765.2|72803.4|72760.4|72815.4|72781.1|72793.7|72749.7|276
1658439900000|2022-07-21 21:45:00|72803.5|72761.2|72808.7|72773.6|72813.5|72781.3|72791.2|72754.8|189
1658440200000|2022-07-21 21:50:00|72811.3|72770.1|72805.1|72768.3|72816.5|72779.6|72795.8|72760.9|150
1658440500000|2022-07-21 21:55:00|72806|72767.1|72809|72766|72812.5|72771.6|72804.7|72761.5|91
1658440800000|2022-07-21 22:00:00|72808.6|72768|72811.3|72791.3|72820.8|72795.8|72794.9|72761.2|419
1658441100000|2022-07-21 22:05:00|72812.7|72790.4|72819.3|72799.3|72824.6|72800.8|72809.4|72782.8|334
1658441400000|2022-07-21 22:10:00|72819.4|72799.4|72829.5|72807.8|72838.5|72817|72818.8|72795|531
1658441700000|2022-07-21 22:15:00|72828.6|72808.6|72822.1|72800.8|72839.2|72816.1|72820.7|72797.2|619
1658442000000|2022-07-21 22:20:00|72822.4|72799.8|72835.4|72815.4|72841.5|72820.9|72821.7|72799.4|705
1658442300000|2022-07-21 22:25:00|72835.5|72815.5|72830.6|72809.8|72844|72821.7|72828.7|72806.1|486
1658442600000|2022-07-21 22:30:00|72830.9|72810.1|72828.3|72808.3|72837.8|72815.4|72827.6|72805.4|535
1658442900000|2022-07-21 22:35:00|72828.1|72808.1|72833.2|72813.2|72838.2|72818.2|72827.9|72807.8|430
1658443200000|2022-07-21 22:40:00|72833.5|72813.5|72831.6|72811.6|72834.2|72814|72828.3|72807.8|275
1658443500000|2022-07-21 22:45:00|72831.8|72810.8|72815.9|72794.5|72836|72815.3|72814.3|72794.3|350
1658443800000|2022-07-21 22:50:00|72815.8|72795.8|72818.5|72798.5|72819.1|72799.1|72810|72787.8|409
1658444100000|2022-07-21 22:55:00|72818.3|72798.3|72828.7|72808.7|72831.3|72811.3|72817.2|72796.9|310
1658444400000|2022-07-21 23:00:00|72829|72809|72822.9|72802.9|72829.2|72809.2|72811.2|72791.2|466
1658444700000|2022-07-21 23:05:00|72823.5|72803.5|72812.3|72792.3|72833.8|72812.8|72807.7|72787.7|464
1658445000000|2022-07-21 23:10:00|72811.6|72791.6|72823.2|72803.2|72824.3|72804.3|72804.9|72784.9|552
1658445300000|2022-07-21 23:15:00|72823.1|72803.1|72807.5|72787.5|72823.1|72803.1|72802.9|72781.7|638
1658445600000|2022-07-21 23:20:00|72805.5|72785.5|72805.3|72785.3|72822.6|72799.5|72802.1|72781.3|556
1658445900000|2022-07-21 23:25:00|72805.2|72785.2|72807.6|72786.8|72811.4|72791.4|72801.3|72781.3|536
1658446200000|2022-07-21 23:30:00|72807.3|72787.3|72781.8|72761.8|72814.7|72794.7|72779.5|72759.5|595
1658446500000|2022-07-21 23:35:00|72782.3|72762.3|72793.9|72773.9|72796.2|72774.7|72780.3|72760.3|514
1658446800000|2022-07-21 23:40:00|72794|72774|72792.9|72772.9|72797.5|72777.5|72788.4|72768.4|409
1658447100000|2022-07-21 23:45:00|72792.8|72772.8|72818.4|72798.4|72820.4|72800.4|72789.5|72769.5|621
1658447400000|2022-07-21 23:50:00|72818.3|72798.3|72841.8|72821.8|72843.1|72823.1|72814.5|72794.5|565
1658447700000|2022-07-21 23:55:00|72841.9|72821.9|72858.4|72838.4|72859.1|72839.1|72839.7|72819.7|514
1658448000000|2022-07-22 00:00:00|72858.3|72838.3|72887.7|72867.7|72893.9|72874.9|72847.6|72827.6|869
1658448300000|2022-07-22 00:05:00|72888.1|72868.1|72895.1|72875.1|72899.8|72881.7|72867.5|72848.4|801
1658448600000|2022-07-22 00:10:00|72895.3|72875.3|72918|72898|72918|72898.1|72880.4|72860.4|727
1658448900000|2022-07-22 00:15:00|72918.2|72898.2|72924.7|72904.7|72925.7|72905.9|72900.1|72880.3|732
1658449200000|2022-07-22 00:20:00|72925.3|72905.3|72913.1|72893.1|72927.1|72908.7|72911.2|72891.2|585
1658449500000|2022-07-22 00:25:00|72912.8|72892.8|72925.1|72905.1|72928.4|72909.8|72906.3|72886.3|628
1658449800000|2022-07-22 00:30:00|72924.9|72904.9|72936.5|72916.5|72939.2|72920.7|72919.9|72899.9|695
1658450100000|2022-07-22 00:35:00|72936.4|72916.4|72948.5|72928.5|72964.3|72945.6|72936.3|72916.4|615
1658450400000|2022-07-22 00:40:00|72948.7|72928.7|72963.8|72943.8|72966.6|72948.8|72941.9|72923.7|679
1658450700000|2022-07-22 00:45:00|72960.7|72945.7|72955.4|72935.4|72972.1|72953.7|72952.9|72934.3|674
1658451000000|2022-07-22 00:50:00|72955.5|72935.5|72959.1|72939.1|72969.2|72949.2|72941.8|72922.6|727
1658451300000|2022-07-22 00:55:00|72959.4|72939.4|72971.1|72951.1|72979.2|72959.2|72959.4|72939.4|765
1658451600000|2022-07-22 01:00:00|72971.4|72951.4|72990.7|72970.7|72994|72974|72941|72923.6|865
1658451900000|2022-07-22 01:05:00|72991.9|72971.9|72996.6|72976.6|73000|72980|72981.4|72962.1|823
1658452200000|2022-07-22 01:10:00|72996.5|72976.5|73005.4|72985.4|73017.9|73000.3|72993.1|72973.1|714
1658452500000|2022-07-22 01:15:00|73005.3|72985.3|73024.6|73004.6|73039.8|73019.8|73004.4|72984.4|739
1658452800000|2022-07-22 01:20:00|73024.7|73004.7|73051.8|73031.8|73068.7|73050.4|73019.2|72999.6|734
1658453100000|2022-07-22 01:25:00|73051.9|73031.9|73039|73019|73052|73032|73026|73006|687
1658453400000|2022-07-22 01:30:00|73039.1|73019.1|73018.1|72998.1|73045.8|73027.3|72991.7|72971.7|847
1658453700000|2022-07-22 01:35:00|73018.7|72998.7|72993.7|72973.7|73023.4|73006.1|72986.7|72969.6|796
1658454000000|2022-07-22 01:40:00|72993.5|72973.5|72973.7|72953.7|72996.3|72976.3|72965.7|72948.7|857
1658454300000|2022-07-22 01:45:00|72974.1|72954.1|72996.2|72976.2|72999.9|72982|72968.3|72950.3|805
1658454600000|2022-07-22 01:50:00|72996.1|72976.1|72986.7|72966.7|73006.6|72986.6|72977.6|72957.6|692
1658454900000|2022-07-22 01:55:00|72986.3|72966.3|72987.1|72967.1|72999.1|72979.1|72983.4|72963.4|656
1658455200000|2022-07-22 02:00:00|72987.2|72967.2|72990.1|72970.1|73001.9|72982.1|72979.1|72959.1|684
1658455500000|2022-07-22 02:05:00|72990.4|72970.4|72983.2|72963.2|72991.6|72971.6|72977.8|72959.4|616
1658455800000|2022-07-22 02:10:00|72983.1|72963.1|73025.3|73005.3|73033.9|73016.7|72982.5|72962.5|758
1658456100000|2022-07-22 02:15:00|73025.4|73005.4|73034.5|73014.5|73036.3|73018|73022.1|73003.6|694
1658456400000|2022-07-22 02:20:00|73034.3|73014.3|73044.4|73024.4|73044.7|73024.7|73019.8|73001.4|697
1658456700000|2022-07-22 02:25:00|73044.5|73024.5|73049.5|73029.5|73053.7|73033.7|73040.2|73021.1|723
1658457000000|2022-07-22 02:30:00|73049.8|73029.8|73038.8|73018.8|73054.3|73034.8|73035.5|73016.4|683
1658457300000|2022-07-22 02:35:00|73039.6|73019.6|73044.9|73024.9|73051.5|73032.1|73038.7|73018.7|596
1658457600000|2022-07-22 02:40:00|73045.1|73025.1|73013|72993|73047.2|73027.2|73010.2|72990.2|749
1658457900000|2022-07-22 02:45:00|73012.8|72992.8|73017.4|72997.4|73024.6|73005|73010|72991.7|614
1658458200000|2022-07-22 02:50:00|73017.6|72997.6|72994.8|72974.8|73023|73003|72993.9|72974.3|649
1658458500000|2022-07-22 02:55:00|72995.1|72975.1|73030.2|73015.2|73040.7|73020.7|72989.8|72972.5|938
1658458800000|2022-07-22 03:00:00|73034|73014|73025.2|73005.2|73034.3|73014.9|73016.9|72999|583
1658459100000|2022-07-22 03:05:00|73025.1|73005.1|73040.4|73020.4|73042.2|73022.5|73022.6|73004|507
1658459400000|2022-07-22 03:10:00|73040.3|73020.3|73042.6|73022.6|73046.9|73026.9|73034.4|73014.8|581
1658459700000|2022-07-22 03:15:00|73042|73022|73049.5|73029.5|73050.6|73031.2|73020.9|73002.6|525
1658460000000|2022-07-22 03:20:00|73049.4|73029.4|73082.3|73062.3|73087.6|73067.6|73047.5|73029.3|675
1658460300000|2022-07-22 03:25:00|73082.5|73062.5|73086.6|73066.6|73090.5|73072.4|73076.1|73056.1|562
1658460600000|2022-07-22 03:30:00|73087.3|73067.3|73087.5|73067.5|73111.6|73091.6|73084.8|73064.8|583
1658460900000|2022-07-22 03:35:00|73087.2|73067.2|73100.7|73080.7|73105.9|73087.2|73082|73064|582
1658461200000|2022-07-22 03:40:00|73100.6|73080.6|73097.8|73077.8|73106.7|73088.8|73092|73073|579
1658461500000|2022-07-22 03:45:00|73098|73078|73087.3|73067.3|73098.8|73078.8|73078.1|73058.1|627
1658461800000|2022-07-22 03:50:00|73087.4|73067.4|73093.4|73073.4|73106.5|73088.3|73087.2|73067.2|553
1658462100000|2022-07-22 03:55:00|73094|73074|73067|73047|73097.6|73077.6|73066.6|73046.6|468
1658462400000|2022-07-22 04:00:00|73067.5|73047.5|73068.4|73053.4|73087.1|73067.1|73062.7|73045|630
1658462700000|2022-07-22 04:05:00|73070|73050|73054.9|73034.9|73070.9|73052.7|73051.1|73034.2|544
1658463000000|2022-07-22 04:10:00|73050.2|73035.2|73068.9|73048.9|73069.8|73052.2|73049|73029.3|564
1658463300000|2022-07-22 04:15:00|73069|73049|73067.1|73047.1|73075.8|73056.1|73059.2|73039.2|464
1658463600000|2022-07-22 04:20:00|73067|73047|73070.5|73050.5|73074.8|73055.1|73053.2|73034.9|550
1658463900000|2022-07-22 04:25:00|73070.2|73050.2|73087.8|73067.8|73087.8|73069.4|73067.9|73049|463
1658464200000|2022-07-22 04:30:00|73087.5|73067.5|73092|73072|73104.2|73086.6|73083.8|73063.8|499
1658464500000|2022-07-22 04:35:00|73091.9|73071.9|73096.9|73076.9|73099.5|73080.6|73089.9|73071.3|506
1658464800000|2022-07-22 04:40:00|73096.6|73076.6|73109.9|73089.9|73119.9|73099.9|73096.2|73076.2|624
1658465100000|2022-07-22 04:45:00|73109.8|73089.8|73110.4|73090.4|73116.7|73096.7|73103.4|73086.2|498
1658465400000|2022-07-22 04:50:00|73110.3|73090.3|73114.3|73094.3|73116.8|73099.3|73107.3|73087.3|484
1658465700000|2022-07-22 04:55:00|73114.5|73094.5|73139.3|73119.3|73143.6|73123.6|73113.8|73093.8|632
1658466000000|2022-07-22 05:00:00|73139.4|73119.4|73123.4|73103.4|73142.9|73122.9|73118.9|73099.6|713
1658466300000|2022-07-22 05:05:00|73123.7|73103.7|73108.7|73088.7|73128|73110.1|73092.3|73072.3|645
1658466600000|2022-07-22 05:10:00|73107.3|73087.3|73122.1|73102.1|73135|73117.3|73102.8|73083.4|682
1658466900000|2022-07-22 05:15:00|73122.3|73102.3|73100|73080|73129|73111.1|73096.1|73077.8|600
1658467200000|2022-07-22 05:20:00|73100.1|73080.1|73117|73097|73123.6|73105.6|73090.5|73070.5|685
1658467500000|2022-07-22 05:25:00|73117.3|73097.3|73102|73082|73118.1|73100.2|73097.3|73077.3|696
1658467800000|2022-07-22 05:30:00|73101.8|73081.8|73085.3|73065.3|73102.7|73084.5|73080.1|73060.1|762
1658468100000|2022-07-22 05:35:00|73086|73066|73066.8|73046.8|73090.8|73072.3|73060.9|73040.9|681
1658468400000|2022-07-22 05:40:00|73066.9|73046.9|73065.8|73045.8|73076.7|73058.5|73058|73039.6|571
1658468700000|2022-07-22 05:45:00|73065.7|73045.7|73066.4|73046.4|73083.6|73064.7|73058.2|73039.9|649
1658469000000|2022-07-22 05:50:00|73066.3|73046.3|73045.3|73025.3|73075.2|73057.3|73037|73019.5|717
1658469300000|2022-07-22 05:55:00|73046.6|73031.6|73101.2|73081.2|73105.2|73088.4|73046.6|73031.6|888
1658469600000|2022-07-22 06:00:00|73100.3|73080.3|73066|73046|73102.1|73082.1|73039.8|73021.3|990
1658469900000|2022-07-22 06:05:00|73065.2|73045.2|73079.8|73064.8|73087.9|73072.9|73053.2|73038.2|926
1658470200000|2022-07-22 06:10:00|73082.7|73062.7|73082|73067|73117.2|73102.2|73079.3|73061.5|902
1658470500000|2022-07-22 06:15:00|73082.7|73067.7|73071.9|73056.9|73107.6|73092.6|73061.8|73045.1|861
1658470800000|2022-07-22 06:20:00|73073.9|73058.9|73045.6|73030.6|73090.6|73074.2|73038.7|73023.7|926
1658471100000|2022-07-22 06:25:00|73044.5|73029.5|73026.9|73011.9|73065.5|73049|73025.4|73008.7|866
1658471400000|2022-07-22 06:30:00|73027.1|73012.1|73039.9|73024.9|73058.6|73043.1|73027.1|73010.9|879
1658471700000|2022-07-22 06:35:00|73039.7|73024.7|73025.8|73010.8|73056|73039.8|73019|73003.1|869
1658472000000|2022-07-22 06:40:00|73024.7|73009.7|73004.7|72984.7|73029.1|73012.6|72990.1|72974.4|878
1658472300000|2022-07-22 06:45:00|73004.4|72984.4|73007.5|72992.5|73018.4|73001|72998.7|72981.5|892
1658472600000|2022-07-22 06:50:00|73007.1|72992.1|72969|72954|73011.5|72994.9|72941.5|72926.5|980
1658472900000|2022-07-22 06:55:00|72971.5|72951.5|72931.2|72916.2|72974.4|72957|72928.2|72913.2|927
1658473200000|2022-07-22 07:00:00|72930.8|72915.8|72936.8|72916.8|72950.8|72933.3|72901.4|72881.4|1072
1658473500000|2022-07-22 07:05:00|72934.4|72919.4|72944.4|72929.4|72976.9|72961.9|72922.1|72904.5|1045
1658473800000|2022-07-22 07:10:00|72945.8|72925.8|72935.7|72915.7|72965.7|72948.2|72930.3|72909.4|988
1658474100000|2022-07-22 07:15:00|72979.8|72958.9|73098.7|73078.7|73124.6|73106.9|72979.8|72958.9|1129
1658474400000|2022-07-22 07:20:00|73096.5|73076.5|73083.8|73068.8|73150.1|73133.3|73083.8|73068.8|1018
1658474700000|2022-07-22 07:25:00|73084.2|73069.2|73121.5|73096.8|73132.9|73102.5|73064.7|73047.3|969
1658475000000|2022-07-22 07:30:00|73125.2|73095.3|73399.3|73384.3|73420.7|73400.7|73125.2|73095.3|1129
1658475300000|2022-07-22 07:35:00|73401.2|73381.2|73476.7|73461.7|73500.4|73481.4|73362.8|73346|1107
1658475600000|2022-07-22 07:40:00|73479.5|73464.5|73434|73414|73485.6|73468|73405.1|73385.1|1065
1658475900000|2022-07-22 07:45:00|73433.4|73413.4|73368.2|73348.2|73433.4|73415|73365.7|73348.2|1000
1658476200000|2022-07-22 07:50:00|73366.2|73351.2|73425|73410|73428.7|73413.7|73352.7|73336.9|974
1658476500000|2022-07-22 07:55:00|73424.8|73409.8|73440|73420|73481.4|73462|73423|73403.5|1060
1658476800000|2022-07-22 08:00:00|73437.3|73417.3|73447.6|73427.6|73462.9|73442.9|73399.8|73382.8|1059
1658477100000|2022-07-22 08:05:00|73448.2|73428.2|73380.7|73365.7|73455.8|73436.3|73377.2|73359.7|1031
1658477400000|2022-07-22 08:10:00|73380.2|73365.2|73431.3|73416.3|73456|73439.1|73380.1|73362.3|964
1658477700000|2022-07-22 08:15:00|73430.3|73415.3|73364.8|73344.8|73439.7|73423|73360.5|73340.9|986
1658478000000|2022-07-22 08:20:00|73364.1|73344.1|73356.9|73336.9|73379.2|73362|73319.3|73299.4|977
1658478300000|2022-07-22 08:25:00|73355.1|73335.1|73299.7|73284.7|73385.7|73369.6|73288.5|73273.2|945
1658478600000|2022-07-22 08:30:00|73279|73264|73309.5|73289.5|73317.6|73301.3|73203.5|73183.5|1071
1658478900000|2022-07-22 08:35:00|73306.1|73291.1|73309.5|73294.5|73311.5|73295.4|73255.6|73237.5|1011
1658479200000|2022-07-22 08:40:00|73308.9|73293.9|73306.9|73291.9|73320.2|73301.7|73275.6|73258.6|968
1658479500000|2022-07-22 08:45:00|73306.8|73291.8|73268.5|73248.5|73315.5|73299.6|73265.5|73248.4|996
1658479800000|2022-07-22 08:50:00|73266.3|73251.3|73341.2|73326.2|73355.9|73340.9|73263.9|73245.9|954
1658480100000|2022-07-22 08:55:00|73340.2|73325.2|73332.8|73312.8|73341.6|73326.6|73290.7|73274.4|1003
1658480400000|2022-07-22 09:00:00|73331.8|73311.8|73308.4|73293.4|73339.8|73322.3|73264.2|73245.2|1012
1658480700000|2022-07-22 09:05:00|73311.6|73291.6|73281.1|73266.1|73365.3|73345.3|73250.9|73234.3|1095
1658481000000|2022-07-22 09:10:00|73281|73266|73283.4|73268.4|73297.5|73282.5|73222.6|73207.6|1046
1658481300000|2022-07-22 09:15:00|73284.3|73269.3|73283.4|73268.4|73311.1|73292.3|73275.5|73258.6|1032
1658481600000|2022-07-22 09:20:00|73283.5|73268.5|73278.7|73258.7|73301|73284.4|73262.4|73244.6|979
1658481900000|2022-07-22 09:25:00|73278.3|73258.3|73312.7|73297.7|73322.9|73305|73278.3|73258.3|936
1658482200000|2022-07-22 09:30:00|73315.3|73295.3|73370.4|73355.4|73381.7|73364.7|73309.5|73291.9|1008
1658482500000|2022-07-22 09:35:00|73371.3|73356.3|73322|73302|73402.8|73384.3|73309.3|73289.3|928
1658482800000|2022-07-22 09:40:00|73321.9|73301.9|73305.1|73285.1|73339|73319.8|73292.2|73275.6|963
1658483100000|2022-07-22 09:45:00|73302.3|73287.3|73305.5|73290.5|73323.1|73305.9|73293.5|73275.6|775
1658483400000|2022-07-22 09:50:00|73307.5|73292.5|73310|73295|73324.3|73309.3|73286.1|73269.1|939
1658483700000|2022-07-22 09:55:00|73310.3|73295.3|73286.2|73266.2|73312.6|73295.9|73266.9|73250.3|936
1658484000000|2022-07-22 10:00:00|73287.5|73267.5|73294.9|73274.9|73332.3|73315|73280.7|73263.6|932
1658484300000|2022-07-22 10:05:00|73294.2|73274.2|73306.8|73291.8|73335.8|73317.4|73289.6|73269.9|869
1658484600000|2022-07-22 10:10:00|73309.4|73289.4|73362.3|73342.3|73369.5|73352.8|73306.8|73287|912
1658484900000|2022-07-22 10:15:00|73360.4|73345.4|73360.5|73345.5|73402.6|73387.6|73347.8|73328.6|934
1658485200000|2022-07-22 10:20:00|73360.6|73345.6|73324.2|73304.2|73366.2|73350.4|73319.7|73302.2|928
1658485500000|2022-07-22 10:25:00|73319.8|73304.8|73320.7|73300.7|73331.3|73316.3|73307.1|73290.2|948
1658485800000|2022-07-22 10:30:00|73320.5|73300.5|73296.2|73276.2|73341.3|73322.6|73296|73276|1021
1658486100000|2022-07-22 10:35:00|73296.8|73276.8|73292.8|73277.8|73307.7|73290.3|73262.6|73247.4|914
1658486400000|2022-07-22 10:40:00|73294.4|73274.4|73287.2|73272.2|73311.4|73296.4|73276.6|73259.9|911
1658486700000|2022-07-22 10:45:00|73289.5|73269.5|73251.3|73236.3|73290.6|73273.3|73247.2|73231.8|915
1658487000000|2022-07-22 10:50:00|73250.9|73235.9|73263.6|73243.6|73265.9|73249.2|73214.9|73197.7|926
1658487300000|2022-07-22 10:55:00|73261.1|73246.1|73194.6|73174.6|73261.1|73246.1|73194.6|73174.6|1021
1658487600000|2022-07-22 11:00:00|73191.9|73176.9|73232.1|73212.1|73250.8|73235.8|73191.9|73175.2|1008
1658487900000|2022-07-22 11:05:00|73233.1|73213.1|73263.5|73243.5|73268.2|73253.2|73214.3|73199.3|954
1658488200000|2022-07-22 11:10:00|73263.9|73243.9|73275.4|73260.4|73278.4|73263.4|73250.3|73233.4|930
1658488500000|2022-07-22 11:15:00|73272.8|73257.8|73253|73238|73283.9|73268.9|73227.5|73212.5|969
1658488800000|2022-07-22 11:20:00|73253.1|73238.1|73298.8|73283.8|73303.1|73288.1|73233.7|73216.2|991
1658489100000|2022-07-22 11:25:00|73298.9|73283.9|73265|73245|73323.4|73308.4|73250.3|73232.4|941
1658489400000|2022-07-22 11:30:00|73262.7|73247.7|73267.1|73252.1|73302.2|73287.2|73250.4|73233.6|952
1658489700000|2022-07-22 11:35:00|73267.2|73252.2|73236.9|73221.9|73275.2|73260.2|73210.7|73190.7|1046
1658490000000|2022-07-22 11:40:00|73237.5|73222.5|73260|73245|73260|73245|73204.7|73184.7|992
1658490300000|2022-07-22 11:45:00|73261.7|73246.7|73211.3|73196.3|73261.7|73246.7|73167.8|73147.8|1010
1658490600000|2022-07-22 11:50:00|73207.9|73192.9|73155.5|73140.5|73225.8|73210.8|73153.3|73138|976
1658490900000|2022-07-22 11:55:00|73154.8|73139.8|73162.7|73147.7|73182.6|73167.6|73100.3|73080.3|1088
1658491200000|2022-07-22 12:00:00|73163.8|73148.8|73191.6|73171.6|73209.6|73194.6|73147.2|73132.2|1020
1658491500000|2022-07-22 12:05:00|73191.5|73171.5|73111.7|73096.7|73194|73178.6|73105.2|73090.2|955
1658491800000|2022-07-22 12:10:00|73109.2|73094.2|73068.5|73053.5|73126.7|73111.7|73036.5|73021.5|994
1658492100000|2022-07-22 12:15:00|73072.1|73057.1|73072|73057|73109.3|73092.4|73061.1|73046.1|971
1658492400000|2022-07-22 12:20:00|73065.2|73050.2|73053.4|73038.4|73112.7|73097|73045.9|73030.9|1013
1658492700000|2022-07-22 12:25:00|73055.4|73040.4|73026|73011|73077.9|73062.1|73011.5|72992.4|1016
1658493000000|2022-07-22 12:30:00|73024.3|73009.3|73083.9|73068.9|73085.5|73069.2|73006|72991|1037
1658493300000|2022-07-22 12:35:00|73084.2|73069.2|73124|73104|73124|73108.8|73073.8|73058.8|937
1658493600000|2022-07-22 12:40:00|73121.1|73106.1|73105.4|73090.4|73145.5|73128.2|73099.7|73084.7|969
1658493900000|2022-07-22 12:45:00|73105.5|73090.5|73092.6|73077.6|73119.9|73104.9|73066.3|73051.3|918
1658494200000|2022-07-22 12:50:00|73090.1|73075.1|73089.4|73074.4|73139.7|73124.7|73085.9|73070.9|934
1658494500000|2022-07-22 12:55:00|73089.3|73074.3|73081.1|73061.1|73095.5|73078|73058.5|73040.8|942
1658494800000|2022-07-22 13:00:00|73077.9|73062.9|73065.1|73050.1|73136.5|73119.3|73057.5|73037.5|955
1658495100000|2022-07-22 13:05:00|73065.8|73050.8|73029.5|73009.5|73091.4|73076.4|73027.4|73007.4|981
1658495400000|2022-07-22 13:10:00|73029|73009|73047.4|73027.4|73071.7|73056.1|73015.6|73000.6|1018
1658495700000|2022-07-22 13:15:00|73047.5|73027.5|73099|73084|73107.6|73091.6|73042.6|73024.9|972
1658496000000|2022-07-22 13:20:00|73098.9|73083.9|73120.6|73100.6|73129.6|73112.7|73077.6|73060.7|973
1658496300000|2022-07-22 13:25:00|73121.7|73101.7|73101|73086|73130|73110|73075.7|73058.5|913
1658496600000|2022-07-22 13:30:00|73104|73084|73117.4|73102.4|73120.6|73104.3|73061.2|73044.2|1065
1658496900000|2022-07-22 13:35:00|73116.6|73101.6|73050.8|73035.8|73118.6|73101.7|73048.6|73030.5|1018
1658497200000|2022-07-22 13:40:00|73051.2|73036.2|72996.2|72976.2|73059.1|73044.1|72948.8|72930.2|1056
1658497500000|2022-07-22 13:45:00|72952.5|72928.2|72842.5|72822.5|72952.5|72928.2|72788.1|72770.1|1179
1658497800000|2022-07-22 13:50:00|72837.6|72817.6|72779.4|72759.4|72839.4|72819.4|72713.6|72693.6|1133
1658498100000|2022-07-22 13:55:00|72779.7|72759.7|72746.9|72726.9|72781.2|72761.2|72679.7|72659.7|1127
1658498400000|2022-07-22 14:00:00|72746.2|72726.2|72701.8|72686.8|72746.8|72726.8|72648.8|72629.6|1123
1658498700000|2022-07-22 14:05:00|72702.2|72687.2|72763.8|72748.8|72798.3|72778.3|72695.2|72680.2|1104
1658499000000|2022-07-22 14:10:00|72766.6|72751.6|72677.5|72662.5|72771.5|72753.3|72639.5|72621.5|1118
1658499300000|2022-07-22 14:15:00|72681.6|72666.6|72622.9|72607.9|72692.6|72675.7|72596.1|72579.8|1123
1658499600000|2022-07-22 14:20:00|72623.1|72608.1|72661.5|72641.5|72698.2|72683.2|72614.1|72595.8|1111
1658499900000|2022-07-22 14:25:00|72661.7|72641.7|72740.6|72725.6|72742.9|72725.6|72637.3|72622.3|1096
1658500200000|2022-07-22 14:30:00|72742|72722|72796.1|72781.1|72817.1|72801.9|72742|72722|1099
1658500500000|2022-07-22 14:35:00|72796.6|72781.6|72763.6|72748.6|72801.9|72785.1|72742.1|72725.4|999
1658500800000|2022-07-22 14:40:00|72766|72746|72801.1|72781.1|72804|72789|72742|72722|1046
1658501100000|2022-07-22 14:45:00|72801.5|72781.5|72740.4|72720.4|72805.6|72789.8|72715|72697.3|1016
1658501400000|2022-07-22 14:50:00|72740.6|72720.6|72801.4|72786.4|72808.2|72791.2|72714.3|72695.6|1076
1658501700000|2022-07-22 14:55:00|72801.5|72786.5|72777.7|72762.7|72809.4|72792.2|72773.4|72758.2|1066
1658502000000|2022-07-22 15:00:00|72779.1|72764.1|72810|72790|72810|72790|72757|72737|1034
1658502300000|2022-07-22 15:05:00|72810.2|72790.2|72788.7|72773.7|72829.6|72812.4|72777.9|72760.2|995
1658502600000|2022-07-22 15:10:00|72789.2|72774.2|72824.9|72804.9|72824.9|72807.1|72751.4|72731.4|978
1658502900000|2022-07-22 15:15:00|72825|72805|72839|72819|72866.4|72846.4|72807.1|72789|989
1658503200000|2022-07-22 15:20:00|72840|72820|72832.6|72812.6|72846.3|72830.6|72795.5|72777.6|928
1658503500000|2022-07-22 15:25:00|72831.8|72816.8|72855.9|72835.9|72870.3|72852.6|72816.8|72796.8|962
1658503800000|2022-07-22 15:30:00|72851.6|72836.6|72833.8|72813.8|72858.2|72838.4|72829.5|72811|968
1658504100000|2022-07-22 15:35:00|72829.7|72809.7|72865.1|72850.1|72893.6|72878.6|72826.6|72808.8|920
1658504400000|2022-07-22 15:40:00|72865.4|72850.4|72857.2|72842.2|72881.9|72866.9|72842.4|72827.4|968
1658504700000|2022-07-22 15:45:00|72858.8|72843.8|72879.6|72864.6|72886.2|72869.3|72847|72832|922
1658505000000|2022-07-22 15:50:00|72879.2|72864.2|72833|72818|72885.1|72869.2|72819.9|72802.7|930
1658505300000|2022-07-22 15:55:00|72834.5|72819.5|72794.4|72779.4|72842.2|72826.5|72791.4|72776.4|930
1658505600000|2022-07-22 16:00:00|72794.3|72779.3|72830.1|72815.1|72856.1|72839.9|72794.3|72779.3|939
1658505900000|2022-07-22 16:05:00|72829.8|72814.8|72860.8|72845.8|72865.5|72847.6|72824.3|72807.4|845
1658506200000|2022-07-22 16:10:00|72861.2|72846.2|72858.8|72838.8|72870.7|72854.3|72841.6|72824.9|832
1658506500000|2022-07-22 16:15:00|72857.1|72842.1|72814.9|72799.9|72857.8|72842.8|72811.9|72796.9|739
1658506800000|2022-07-22 16:20:00|72814.8|72799.8|72820.6|72805.6|72850|72833.9|72812.8|72793.5|810
1658507100000|2022-07-22 16:25:00|72820.4|72805.4|72814|72799|72842.9|72827.9|72806.1|72791.1|837
1658507400000|2022-07-22 16:30:00|72813.9|72798.9|72794|72779|72831.3|72815.3|72792.5|72776.9|839
1658507700000|2022-07-22 16:35:00|72793.9|72778.9|72750.5|72735.5|72799.1|72783.5|72750.5|72735.5|890
1658508000000|2022-07-22 16:40:00|72750.3|72735.3|72743.7|72728.7|72758.2|72739.8|72720.9|72702.5|812
1658508300000|2022-07-22 16:45:00|72746.2|72726.2|72736.5|72721.5|72762.2|72745.3|72723.3|72705.6|811
1658508600000|2022-07-22 16:50:00|72738.6|72718.6|72737.1|72722.1|72750.1|72732.9|72715.4|72700.4|776
1658508900000|2022-07-22 16:55:00|72736.7|72721.7|72767|72752|72771.6|72755.1|72728.1|72711.8|839
1658509200000|2022-07-22 17:00:00|72767.3|72752.3|72772.4|72757.4|72786|72768.6|72757|72739.7|888
1658509500000|2022-07-22 17:05:00|72772.1|72757.1|72737.1|72717.1|72777.9|72762.3|72728.7|72709.4|780
1658509800000|2022-07-22 17:10:00|72736.3|72721.3|72794.8|72774.8|72803.3|72785.5|72736|72717.9|792
1658510100000|2022-07-22 17:15:00|72794.3|72774.3|72802.4|72782.4|72811.2|72792.5|72781.2|72763.4|792
1658510400000|2022-07-22 17:20:00|72802.5|72782.5|72802.6|72782.6|72814.2|72796.8|72792.8|72774.3|785
1658510700000|2022-07-22 17:25:00|72802.9|72782.9|72802.6|72782.6|72831.6|72814.1|72798.2|72780|786
1658511000000|2022-07-22 17:30:00|72802.7|72782.7|72835.8|72820.8|72846.7|72829.6|72802.7|72782.7|837
1658511300000|2022-07-22 17:35:00|72838.7|72818.7|72832.8|72817.8|72853.9|72838.9|72830.6|72813.1|758
1658511600000|2022-07-22 17:40:00|72834.1|72819.1|72830.3|72815.3|72849.6|72834.6|72827.6|72811.8|698
1658511900000|2022-07-22 17:45:00|72830.8|72815.8|72830.1|72815.1|72854.7|72838.8|72814.6|72798.3|716
1658512200000|2022-07-22 17:50:00|72830.5|72815.5|72828.6|72813.6|72852.5|72836.4|72828.5|72811.3|782
1658512500000|2022-07-22 17:55:00|72828.7|72813.7|72829.4|72809.4|72838|72823|72815.9|72798.7|802
1658512800000|2022-07-22 18:00:00|72831.9|72811.9|72845.3|72830.3|72848.3|72831.1|72791|72772.7|832
1658513100000|2022-07-22 18:05:00|72844.2|72829.2|72906.6|72886.6|72910.3|72890.3|72844|72826.3|863
1658513400000|2022-07-22 18:10:00|72907.1|72887.1|72968.8|72948.8|72971.6|72951.9|72906.1|72886.1|837
1658513700000|2022-07-22 18:15:00|72967.2|72947.2|72939.7|72919.7|72970.4|72950.4|72929.2|72909.2|893
1658514000000|2022-07-22 18:20:00|72939.2|72919.2|72957.8|72942.8|72960.5|72945|72925.1|72905.1|872
1658514300000|2022-07-22 18:25:00|72959.7|72939.7|72966.1|72946.1|72979.9|72961.6|72953.4|72935.6|799
1658514600000|2022-07-22 18:30:00|72963.6|72948.6|72966.2|72946.2|72989.4|72971.6|72954.7|72937.1|963
1658514900000|2022-07-22 18:35:00|72965.8|72945.8|72943.6|72923.6|72966.3|72946.8|72934.5|72915.4|787
1658515200000|2022-07-22 18:40:00|72943.8|72923.8|73026.2|73006.2|73041.4|73024|72943.7|72923.7|846
1658515500000|2022-07-22 18:45:00|73026.3|73011.3|73062.8|73042.8|73068|73050|73024.5|73006.9|871
1658515800000|2022-07-22 18:50:00|73062.6|73042.6|73025.6|73005.6|73065.2|73045.2|73020.8|73001.8|837
1658516100000|2022-07-22 18:55:00|73025.5|73005.5|73029.7|73014.7|73042.5|73024.5|73001.3|72984.2|902
1658516400000|2022-07-22 19:00:00|73029.3|73014.3|73041.9|73021.9|73056.9|73036.9|73025.6|73008.7|849
1658516700000|2022-07-22 19:05:00|73042.1|73022.1|73028.9|73008.9|73053.5|73033.6|73010.3|72990.3|756
1658517000000|2022-07-22 19:10:00|73028.7|73008.7|73005.7|72985.7|73031.3|73013.3|73005.2|72985.5|763
1658517300000|2022-07-22 19:15:00|73006.9|72986.9|72998.3|72978.3|73030.5|73010.5|72996.3|72976.3|791
1658517600000|2022-07-22 19:20:00|72998.6|72978.6|72996.7|72976.7|73017.6|72997.7|72996.2|72976.2|711
1658517900000|2022-07-22 19:25:00|72995.7|72975.7|73008.1|72988.1|73014.9|72994.9|72988.5|72968.5|783
1658518200000|2022-07-22 19:30:00|73008.9|72988.9|73003.9|72988.9|73026.8|73006.8|73001.2|72982.3|734
1658518500000|2022-07-22 19:35:00|73003.8|72988.8|73006.5|72986.5|73024|73007.7|73001.6|72985.4|578
1658518800000|2022-07-22 19:40:00|73006.7|72986.7|72981.1|72961.1|73007.3|72987.3|72980.9|72961|662
1658519100000|2022-07-22 19:45:00|72982.1|72962.1|72971.3|72951.3|72995.5|72975.5|72955|72938.2|734
1658519400000|2022-07-22 19:50:00|72971.1|72951.1|72974.5|72954.5|72998.9|72980.3|72957.3|72938.4|772
1658519700000|2022-07-22 19:55:00|72974.6|72954.6|72912.4|72892.4|72977.1|72958|72904|72887.4|796
1658520000000|2022-07-22 20:00:00|72912.2|72892.2|72927.5|72907.5|72949.2|72929.2|72912.2|72892.2|757
1658520300000|2022-07-22 20:05:00|72927.7|72907.7|72927.3|72907.3|72935.6|72915.6|72920.4|72900.4|309
1658520600000|2022-07-22 20:10:00|72927.4|72907.4|72923.5|72903.5|72929.5|72909.5|72910.4|72890.4|467
1658520900000|2022-07-22 20:15:00|72923.6|72903.6|72932.6|72912.6|72944.7|72924.7|72923|72903|402
1658521200000|2022-07-22 20:20:00|72932.8|72912.8|72925.1|72905.1|72936|72916|72923.8|72903.8|402
1658521500000|2022-07-22 20:25:00|72924.9|72904.9|72917.2|72897.1|72934.6|72912.2|72913.3|72890.2|831
1658521800000|2022-07-22 20:30:00|72917.4|72897.2|72922.3|72902.3|72934.7|72911.6|72915|72895|630
1658522100000|2022-07-22 20:35:00|72922.2|72902.2|72909.6|72875.9|72925.3|72902.4|72898.7|72867.5|535
1658522400000|2022-07-22 20:40:00|72904.9|72880.2|72898.3|72878.3|72912.6|72882.7|72869.9|72846.8|604
1658522700000|2022-07-22 20:45:00|72898.7|72878.7|72940|72870|72958.6|72907.6|72894.4|72865|327
1658523000000|2022-07-22 20:50:00|72934|72873.8|72906.3|72886.3|72950|72907.2|72900.2|72862.3|370
1658523300000|2022-07-22 20:55:00|72907.2|72887.2|72889.3|72869.3|72940.6|72899.1|72888.2|72840|242
1658692800000|2022-07-24 20:00:00|72890|72776|72877.4|72763.4|72898|72784|72877.4|72763.4|6
1658693100000|2022-07-24 20:05:00|72894.4|72780.4|72877.4|72763.4|72894.4|72780.4|72876.8|72762.8|3
1658693400000|2022-07-24 20:10:00|72914|72800|72923.5|72809.5|72940.8|72826.8|72896.2|72783.1|8
1658693700000|2022-07-24 20:15:00|72949.7|72835.7|72904.4|72790.4|72949.7|72835.7|72903.9|72789.9|13
1658694000000|2022-07-24 20:20:00|72903.5|72789.5|72916.7|72802.7|72953.3|72839.3|72903.5|72789.5|14
1658694300000|2022-07-24 20:25:00|72933.7|72819.7|72933.7|72819.7|72933.7|72819.7|72933.7|72819.7|1
1658694600000|2022-07-24 20:30:00|72918.2|72804.2|72916.7|72802.7|72918.2|72804.2|72916.7|72802.7|2
1658695200000|2022-07-24 20:40:00|72933.7|72819.7|72916.7|72802.7|72933.7|72819.7|72916.7|72802.7|5
1658695800000|2022-07-24 20:50:00|72921.2|72809.5|72921.2|72809.5|72921.2|72809.5|72921.2|72809.5|1
1658696100000|2022-07-24 20:55:00|72926.6|72812.6|72933.6|72819.6|72933.6|72819.6|72926.6|72812.6|2
1658696400000|2022-07-24 21:00:00|72926.6|72812.6|72905.7|72819.5|72926.6|72833|72895.7|72801.6|67
1658696700000|2022-07-24 21:05:00|72907.2|72820.2|72932.2|72835.9|72951.4|72852.4|72896.5|72819.5|30
1658697000000|2022-07-24 21:10:00|72917.9|72818.9|72895|72826.8|72930.7|72831.7|72884.7|72785.7|20
1658697300000|2022-07-24 21:15:00|72895.7|72831.4|72885.7|72813.8|72925.2|72832.2|72885.7|72806.9|43
1658697600000|2022-07-24 21:20:00|72890.9|72819.1|72883.6|72800.6|72908.4|72823.4|72883.6|72796.1|48
1658697900000|2022-07-24 21:25:00|72878.6|72797.9|72880|72797.7|72903.5|72813.9|72865.8|72776.1|77
1658698200000|2022-07-24 21:30:00|72879.3|72803.1|72878.6|72793.1|72887.2|72837.1|72869.7|72785.9|93
1658698500000|2022-07-24 21:35:00|72875.7|72801.6|72869.8|72828.4|72877.9|72828.4|72869.1|72788.8|50
1658698800000|2022-07-24 21:40:00|72877.9|72802.2|72868.6|72800.4|72883.6|72835.7|72864.1|72791.7|88
1658699100000|2022-07-24 21:45:00|72877.3|72801.1|72868.6|72802|72877.3|72835.7|72868.6|72799.9|19
1658699400000|2022-07-24 21:50:00|72877.1|72835.6|72867.2|72804.1|72877.2|72835.7|72865.8|72794.5|28
1658699700000|2022-07-24 21:55:00|72877.3|72835.8|72868.6|72795.6|72879.5|72838|72867.2|72786.5|38
1658700000000|2022-07-24 22:00:00|72867.4|72795.2|72874.2|72795.5|72975.5|72876.9|72865.5|72789.9|286
1658700300000|2022-07-24 22:05:00|72869.2|72798.2|72905.2|72819.9|72913.6|72832.8|72861.3|72783.1|163
1658700600000|2022-07-24 22:10:00|72907.6|72822.5|72894.8|72813.1|72933.6|72843.2|72847.6|72748.6|262
1658700900000|2022-07-24 22:15:00|72897.6|72820.9|72927.1|72828.1|72941|72852.1|72865.3|72766.3|365
1658701200000|2022-07-24 22:20:00|72927.3|72828.3|72905.6|72824.6|72929.5|72836.3|72897.3|72807.4|230
1658701500000|2022-07-24 22:25:00|72912.7|72834.9|72899.7|72805.4|72925.2|72837.9|72872.3|72773.3|379
1658701800000|2022-07-24 22:30:00|72899.3|72806.8|72913.2|72814.2|72914.4|72817.7|72877.3|72788.1|435
1658702100000|2022-07-24 22:35:00|72908.5|72819.9|72924.2|72825.2|72931.2|72832.2|72888.5|72803|483
1658702400000|2022-07-24 22:40:00|72924.5|72825.5|72914|72815|72928.9|72835.8|72888.2|72803.5|381
1658702700000|2022-07-24 22:45:00|72913.2|72815.6|72930.3|72841.8|72931.3|72843.8|72885.6|72804.4|369
1658703000000|2022-07-24 22:50:00|72930.5|72842|72917.2|72832.7|72937.7|72847.2|72899.2|72829|443
1658703300000|2022-07-24 22:55:00|72917.4|72832.5|72920.9|72844.4|72928.5|72849.9|72900.8|72832.1|384
1658703600000|2022-07-24 23:00:00|72917.7|72846.5|72934.8|72863.2|72937.1|72881.1|72890.9|72828.3|501
1658703900000|2022-07-24 23:05:00|72935.8|72856.4|72921.7|72853.6|72953.9|72875|72913.3|72848.4|549
1658704200000|2022-07-24 23:10:00|72922.6|72854|72954.1|72873.2|72962.4|72890.3|72916.6|72850.3|528
1658704500000|2022-07-24 23:15:00|72955.3|72873.6|72972.6|72910.8|72987.8|72913.8|72950.8|72873.6|533
1658704800000|2022-07-24 23:20:00|72972.7|72909.7|72967.4|72909.3|72984.9|72920.5|72951|72905.8|436
1658705100000|2022-07-24 23:25:00|72968|72909.7|72959.3|72927.2|72970.8|72938.9|72946.5|72905|677
1658705400000|2022-07-24 23:30:00|72959.2|72927.1|72955.6|72927.1|72960.9|72936.3|72930.5|72905.5|724
1658705700000|2022-07-24 23:35:00|72956.1|72927.5|72948|72928|72958.6|72936.5|72943|72916.2|641
1658706000000|2022-07-24 23:40:00|72947.9|72927.9|72962.9|72942.2|72967.7|72945.9|72946.1|72919.9|716
1658706300000|2022-07-24 23:45:00|72962.8|72942.8|72963.5|72939.8|72965.9|72945.9|72950.4|72929.7|645
1658706600000|2022-07-24 23:50:00|72964.3|72939.2|72960.2|72940.2|72964.6|72941.9|72936.8|72915|760
1658706900000|2022-07-24 23:55:00|72961|72940|72975.5|72955.5|72980.1|72960.1|72954.5|72933.2|753
1658707200000|2022-07-25 00:00:00|72975.4|72955.4|72988.9|72968.9|72995.1|72975.1|72942.7|72922.7|841
1658707500000|2022-07-25 00:05:00|72989.5|72969.5|73009.5|72989.5|73030.7|73012.4|72987.3|72967.3|752
1658707800000|2022-07-25 00:10:00|73009.6|72989.6|73000.2|72980.2|73009.6|72989.9|72989.3|72969.3|635
1658708100000|2022-07-25 00:15:00|73000.8|72980.8|73004.6|72984.6|73006.2|72988.7|72985.6|72965.6|852
1658708400000|2022-07-25 00:20:00|73004.7|72984.7|72997.4|72977.4|73007.8|72989.2|72993.8|72973.8|749
1658708700000|2022-07-25 00:25:00|72997.5|72977.5|73011.1|72991.1|73015.2|72994.2|72983.9|72965.8|673
1658709000000|2022-07-25 00:30:00|73008.6|72988.6|73034.5|73014.5|73037.1|73017.1|73008.4|72988.4|697
1658709300000|2022-07-25 00:35:00|73034.8|73014.8|73046.3|73026.3|73057.4|73037.4|73030.7|73011.5|803
1658709600000|2022-07-25 00:40:00|73046.5|73026.5|73031.7|73011.7|73061.2|73041.2|73029.1|73009.1|798
1658709900000|2022-07-25 00:45:00|73031.8|73011.8|73055.7|73035.7|73061.4|73041.4|73021.7|73003|729
1658710200000|2022-07-25 00:50:00|73055.5|73035.5|73068.3|73048.3|73090.8|73070.8|73053.6|73033.6|906
1658710500000|2022-07-25 00:55:00|73072.4|73052.4|73094.2|73074.2|73095.3|73075.3|73055.2|73035.2|687
1658710800000|2022-07-25 01:00:00|73094.3|73074.3|73073.1|73053.1|73103.7|73083.7|73061.9|73041.9|862
1658711100000|2022-07-25 01:05:00|73074.1|73054.1|73044.2|73024.2|73076.9|73056.9|73041.6|73022.5|841
1658711400000|2022-07-25 01:10:00|73044.6|73024.6|73055.3|73035.3|73062.6|73042.6|73020.1|73000.1|894
1658711700000|2022-07-25 01:15:00|73055.4|73035.4|73031.7|73011.7|73064|73044|73028.1|73008.1|873
1658712000000|2022-07-25 01:20:00|73031.6|73011.6|73051.7|73031.7|73052.5|73033.8|73031.1|73011.1|822
1658712300000|2022-07-25 01:25:00|73051.6|73031.6|73050.7|73030.7|73072|73052|73039.8|73019.8|785
1658712600000|2022-07-25 01:30:00|73050.3|73030.3|73033.7|73013.7|73070.5|73050.5|73032.5|73012.5|903
1658712900000|2022-07-25 01:35:00|73033.6|73013.6|73012.1|72992.1|73039.2|73019.2|72960.8|72939.7|869
1658713200000|2022-07-25 01:40:00|73008.8|72988.8|72964.5|72944.5|73019.7|72999.7|72964.5|72944.5|899
1658713500000|2022-07-25 01:45:00|72964.3|72944.3|72962.1|72942.1|72976.4|72956.4|72951.4|72931.4|924
1658713800000|2022-07-25 01:50:00|72961.9|72941.9|72983.9|72963.9|72990.1|72970.1|72960.1|72940.1|873
1658714100000|2022-07-25 01:55:00|72984.1|72964.1|72968.4|72948.4|72984.7|72964.7|72956.4|72936.4|836
1658714400000|2022-07-25 02:00:00|72968.1|72948.1|72975.5|72955.5|72981.1|72961.1|72955.9|72937.9|886
1658714700000|2022-07-25 02:05:00|72975.3|72955.3|72959.1|72939.1|72982.7|72962.7|72956.7|72938.1|740
1658715000000|2022-07-25 02:10:00|72959.3|72939.3|72934.7|72914.7|72962.4|72942.4|72932.3|72912.3|860
1658715300000|2022-07-25 02:15:00|72934.8|72914.8|72914.9|72894.9|72941|72923.7|72903.7|72886.2|876
1658715600000|2022-07-25 02:20:00|72914.7|72894.7|72930.5|72910.5|72937.4|72917.4|72904.7|72884.7|762
1658715900000|2022-07-25 02:25:00|72930.6|72910.6|72940.9|72920.9|72948.8|72930.2|72925.3|72905.3|703
1658716200000|2022-07-25 02:30:00|72940.7|72920.7|72945|72925|72948.1|72928.1|72925.3|72907.8|718
1658716500000|2022-07-25 02:35:00|72944.9|72924.9|72916|72896|72947.3|72930|72912|72892|737
1658716800000|2022-07-25 02:40:00|72916.1|72896.1|72892.3|72872.3|72919.7|72899.7|72887|72867|751
1658717100000|2022-07-25 02:45:00|72892.5|72872.5|72899.2|72879.2|72904.8|72884.8|72889.3|72869.3|640
1658717400000|2022-07-25 02:50:00|72900.1|72880.1|72880.2|72860.2|72904.1|72884.1|72878|72858|820
1658717700000|2022-07-25 02:55:00|72879.1|72859.1|72887.7|72867.7|72895.7|72875.7|72871.5|72852.5|760
1658718000000|2022-07-25 03:00:00|72887.6|72867.6|72906.8|72886.8|72908.7|72890.5|72885.5|72865.5|736
1658718300000|2022-07-25 03:05:00|72907.9|72887.9|72883.4|72863.4|72914.6|72894.6|72879.3|72859.3|749
1658718600000|2022-07-25 03:10:00|72883.6|72863.6|72897|72877|72897.4|72877.4|72880.2|72860.2|687
1658718900000|2022-07-25 03:15:00|72896.9|72876.9|72897.7|72877.7|72913.7|72893.7|72893.1|72873.1|613
1658719200000|2022-07-25 03:20:00|72897.6|72877.6|72895.8|72875.8|72914.9|72894.9|72892.1|72872.1|727
1658719500000|2022-07-25 03:25:00|72896.2|72876.2|72910.5|72890.5|72912|72892|72889|72869|661
1658719800000|2022-07-25 03:30:00|72910.6|72890.6|72911.5|72891.5|72923.7|72903.7|72906.5|72886.5|747
1658720100000|2022-07-25 03:35:00|72911.8|72891.8|72896|72876|72914.8|72894.8|72886.1|72866.1|698
1658720400000|2022-07-25 03:40:00|72896.5|72876.5|72896.6|72876.6|72907.1|72887.2|72894.5|72874.5|628
1658720700000|2022-07-25 03:45:00|72896.9|72876.9|72902.1|72882.1|72914.8|72894.8|72896.9|72876.9|639
1658721000000|2022-07-25 03:50:00|72902|72882|72886.8|72866.8|72908.8|72888.8|72885.2|72865.2|622
1658721300000|2022-07-25 03:55:00|72887.8|72867.8|72915.5|72895.5|72917.2|72897.2|72887.6|72867.6|687
1658721600000|2022-07-25 04:00:00|72915.6|72895.6|72913.4|72893.4|72915.9|72895.9|72902.9|72882.9|670
1658721900000|2022-07-25 04:05:00|72914.3|72894.3|72928|72908|72945.7|72925.7|72911.2|72891.2|764
1658722200000|2022-07-25 04:10:00|72928.2|72908.2|72945|72925|72947.7|72927.7|72927.9|72907.9|646
1658722500000|2022-07-25 04:15:00|72945.2|72925.2|72933.4|72913.4|72945.6|72925.6|72919.1|72899.1|672
1658722800000|2022-07-25 04:20:00|72933.6|72913.6|72935.9|72915.9|72945.1|72923.8|72931.8|72911.8|525
1658723100000|2022-07-25 04:25:00|72936.1|72916.1|72916.1|72896.1|72938.8|72918.8|72910|72890|603
1658723400000|2022-07-25 04:30:00|72916.2|72896.2|72916.9|72896.9|72922.7|72902.7|72910.6|72890.6|583
1658723700000|2022-07-25 04:35:00|72916.8|72896.8|72924.5|72904.5|72926.9|72906.9|72913.4|72894.6|548
1658724000000|2022-07-25 04:40:00|72924.7|72904.7|72953|72933|72955.1|72935.1|72924|72904|557
1658724300000|2022-07-25 04:45:00|72953.2|72933.2|72940.4|72920.4|72964.6|72944.6|72940.1|72920.1|626
1658724600000|2022-07-25 04:50:00|72941.4|72921.4|72942.2|72922.2|72949.1|72929.4|72938.6|72918.6|496
1658724900000|2022-07-25 04:55:00|72942.1|72922.1|72939.8|72919.8|72946.3|72926.3|72924.6|72904.6|678
1658725200000|2022-07-25 05:00:00|72940.5|72920.5|72968.3|72948.3|72977.7|72957.7|72923.9|72903.9|731
1658725500000|2022-07-25 05:05:00|72969.2|72949.2|72995.9|72975.9|72996.7|72976.7|72966.3|72946.3|590
1658725800000|2022-07-25 05:10:00|72996.4|72976.4|73001.6|72981.6|73002|72982|72983.6|72963.6|781
1658726100000|2022-07-25 05:15:00|73000.9|72980.9|73004.2|72984.2|73023.3|73003.6|72991.1|72971.1|782
1658726400000|2022-07-25 05:20:00|73002.6|72987.6|72999.7|72979.7|73011.4|72994.5|72998.7|72978.7|769
1658726700000|2022-07-25 05:25:00|72999.3|72979.3|72984.2|72964.2|73011.2|72991.2|72982.5|72963|745
1658727000000|2022-07-25 05:30:00|72983.9|72963.9|73014.2|72994.2|73022.3|73003.7|72980|72960|837
1658727300000|2022-07-25 05:35:00|73014.9|72994.9|73004.3|72984.3|73016.9|73000.5|72998.2|72978.2|718
1658727600000|2022-07-25 05:40:00|73004.4|72984.4|73021.9|73001.9|73024|73004|73004.1|72984.1|726
1658727900000|2022-07-25 05:45:00|73021.8|73001.8|73001.2|72981.2|73029.4|73009.4|72997|72978.3|746
1658728200000|2022-07-25 05:50:00|73001.5|72981.5|73000.7|72980.7|73009.2|72989.2|72993.7|72973.7|704
1658728500000|2022-07-25 05:55:00|73001|72981|73000.5|72980.5|73008.8|72988.8|72985.3|72964.9|779
1658728800000|2022-07-25 06:00:00|73001.2|72981.2|73005.9|72985.9|73012.7|72992.7|72978.4|72958.4|872
1658729100000|2022-07-25 06:05:00|73004.9|72984.9|73001.6|72981.6|73021.4|73001.4|72993.3|72973.3|860
1658729400000|2022-07-25 06:10:00|73001.4|72981.4|72974.5|72954.5|73006.7|72986.7|72958.4|72940|937
1658729700000|2022-07-25 06:15:00|72974.3|72954.3|73002.5|72982.5|73011.7|72992.7|72963.2|72944.8|915
1658730000000|2022-07-25 06:20:00|73002.6|72982.6|73007.6|72987.6|73028.4|73008.7|72995.6|72977.5|901
1658730300000|2022-07-25 06:25:00|73007|72992|73031.3|73011.3|73031.4|73011.4|72993.7|72973.7|1049
1658730600000|2022-07-25 06:30:00|73033.8|73013.8|73019.5|72999.5|73044.1|73027.1|72995.4|72975.4|1028
1658730900000|2022-07-25 06:35:00|73020.3|73000.3|73009.9|72989.9|73034.3|73014.3|72997.5|72978.2|968
1658731200000|2022-07-25 06:40:00|73010|72990|73003.4|72983.4|73028.2|73011|72998.5|72978.5|889
1658731500000|2022-07-25 06:45:00|73003.2|72983.2|72949.1|72934.1|73003.2|72983.2|72943.1|72924.8|928
1658731800000|2022-07-25 06:50:00|72952.8|72932.8|73016.1|72996.1|73016.3|72996.3|72925.3|72906.8|1010
1658732100000|2022-07-25 06:55:00|73015.3|72995.3|73015.7|73000.7|73029.1|73011.3|72994.5|72974.5|1000
1658732400000|2022-07-25 07:00:00|73016.7|72996.7|73025.8|73005.8|73046.1|73029.4|72984.5|72968.3|1071
1658732700000|2022-07-25 07:05:00|73025.2|73005.2|73014.8|72999.8|73039|73024|73000.8|72984.9|1007
1658733000000|2022-07-25 07:10:00|73016.7|73001.7|72976.3|72961.3|73021.3|73006.3|72968.4|72948.4|988
1658733300000|2022-07-25 07:15:00|72979.4|72959.4|73072.3|73057.3|73092.5|73072.5|72974.4|72956.6|987
1658733600000|2022-07-25 07:20:00|73075.1|73055.1|72913.8|72893.8|73075.6|73060.5|72831.7|72811.7|1077
1658733900000|2022-07-25 07:25:00|72914|72894|72981|72961|72994.6|72974.6|72893.8|72873.8|1059
1658734200000|2022-07-25 07:30:00|72981.3|72961.3|72981.4|72961.4|72999.5|72979.9|72939.2|72921.8|1020
1658734500000|2022-07-25 07:35:00|72981.2|72961.2|73041.5|73021.5|73047.2|73028.3|72948.7|72932|1021
1658734800000|2022-07-25 07:40:00|73041.6|73021.6|73029|73009|73041.6|73022|72981|72961|999
1658735100000|2022-07-25 07:45:00|73029.5|73009.5|73034.5|73014.5|73045|73029.8|73001.8|72983.6|998
1658735400000|2022-07-25 07:50:00|73034.4|73014.4|73026.9|73006.9|73042.2|73026.2|72990.5|72970.5|994
1658735700000|2022-07-25 07:55:00|73024.4|73009.4|73045.7|73025.7|73064.7|73046.3|73016.5|72998.8|943
1658736000000|2022-07-25 08:00:00|73045.4|73025.4|72962.6|72947.6|73143.4|73123.4|72961.5|72943.2|1097
1658736300000|2022-07-25 08:05:00|72966.9|72946.9|72970.2|72950.2|72982.8|72962.8|72937.9|72917.9|1109
1658736600000|2022-07-25 08:10:00|72969|72949|72962.1|72942.1|72994.5|72977.5|72944.7|72926.6|1083
1658736900000|2022-07-25 08:15:00|72962.5|72942.5|72952.4|72937.4|72985.8|72967.4|72908.3|72892.9|1055
1658737200000|2022-07-25 08:20:00|72954.7|72934.7|72932.9|72912.9|72970.1|72950.3|72919.1|72899.1|975
1658737500000|2022-07-25 08:25:00|72933.1|72913.1|72980.6|72965.6|72985.7|72968.2|72921|72901|982
1658737800000|2022-07-25 08:30:00|72980.1|72965.1|72939.9|72924.9|72982.1|72965.9|72925.4|72910.4|989
1658738100000|2022-07-25 08:35:00|72942.2|72922.2|72870.4|72850.4|72951.4|72933|72844.4|72829.4|1034
1658738400000|2022-07-25 08:40:00|72868.6|72853.6|72896|72881|72897.5|72882.5|72850.8|72834.4|1020
1658738700000|2022-07-25 08:45:00|72897|72882|72878.1|72863.1|72898.2|72883.2|72860|72842.8|976
1658739000000|2022-07-25 08:50:00|72877.9|72862.9|72884.2|72864.2|72888.9|72873.9|72849|72830.9|980
1658739300000|2022-07-25 08:55:00|72881.9|72866.9|72836.3|72816.3|72891.8|72874.3|72788.9|72771.6|1025
1658739600000|2022-07-25 09:00:00|72836.4|72816.4|72802.9|72782.9|72853|72833.1|72798.4|72778.4|954
1658739900000|2022-07-25 09:05:00|72805.9|72785.9|72715.7|72700.7|72811.7|72793.8|72715.5|72697.7|1042
1658740200000|2022-07-25 09:10:00|72716.5|72701.5|72667.8|72652.8|72716.5|72701.5|72610.8|72590.8|1028
1658740500000|2022-07-25 09:15:00|72669.2|72654.2|72672.2|72652.2|72698.6|72678.6|72655.9|72640.9|957
1658740800000|2022-07-25 09:20:00|72669.1|72654.1|72655.9|72640.9|72679.8|72663|72627.4|72612.4|1000
1658741100000|2022-07-25 09:25:00|72655.2|72640.2|72694|72674|72700.9|72682.7|72652.6|72637.6|886
1658741400000|2022-07-25 09:30:00|72691.4|72676.4|72683|72663|72702.8|72687.3|72644.5|72629.4|921
1658741700000|2022-07-25 09:35:00|72682.6|72662.6|72673.2|72653.2|72688.3|72670.7|72657|72639.6|850
1658742000000|2022-07-25 09:40:00|72673.1|72653.1|72672.4|72652.4|72681|72665.9|72647.3|72630.5|887
1658742300000|2022-07-25 09:45:00|72672.2|72652.2|72681.5|72661.5|72694.1|72676.7|72661.4|72643.5|845
1658742600000|2022-07-25 09:50:00|72684.7|72664.7|72717.3|72697.3|72718.8|72702.4|72684.2|72664.7|938
1658742900000|2022-07-25 09:55:00|72716.9|72696.9|72689.3|72669.3|72723.3|72706.3|72684|72664.8|944
1658743200000|2022-07-25 10:00:00|72686.6|72671.6|72700.1|72680.1|72727.7|72709.6|72685.1|72667.4|840
1658743500000|2022-07-25 10:05:00|72700.7|72680.7|72727|72712|72734.1|72716.7|72698.5|72678.5|847
1658743800000|2022-07-25 10:10:00|72725.9|72710.9|72720.8|72700.8|72742.8|72725.4|72707.9|72690.2|733
1658744100000|2022-07-25 10:15:00|72720.6|72700.6|72772|72757|72775.8|72758.1|72712.6|72696.6|802
1658744400000|2022-07-25 10:20:00|72772.5|72757.5|72814.2|72794.2|72849.8|72832.3|72767.8|72750.7|997
1658744700000|2022-07-25 10:25:00|72815|72795|72834.6|72819.6|72843|72825.4|72809.3|72790.6|862
1658745000000|2022-07-25 10:30:00|72833.8|72818.8|72853.3|72838.3|72889.4|72872|72832.1|72814.6|953
1658745300000|2022-07-25 10:35:00|72853|72838|72852.9|72832.9|72863.5|72846.5|72839.5|72822.6|892
1658745600000|2022-07-25 10:40:00|72852.7|72832.7|72848.2|72833.2|72857.9|72841|72831.8|72816.8|866
1658745900000|2022-07-25 10:45:00|72849|72834|72823.3|72808.3|72863.8|72846.5|72815.5|72798.1|903
1658746200000|2022-07-25 10:50:00|72826.1|72806.1|72796.8|72781.8|72833.1|72816.1|72796|72778.8|836
1658746500000|2022-07-25 10:55:00|72796.9|72781.9|72750.8|72735.8|72806.7|72788.7|72750.8|72735.2|947
1658746800000|2022-07-25 11:00:00|72754|72734|72763.2|72748.2|72780.7|72764.2|72743.5|72723.8|967
1658747100000|2022-07-25 11:05:00|72762.5|72747.5|72735|72720|72768.3|72753.3|72709.3|72694.3|990
1658747400000|2022-07-25 11:10:00|72735.6|72720.6|72705.1|72690.1|72740.9|72725.9|72695.1|72679.6|893
1658747700000|2022-07-25 11:15:00|72704.8|72689.8|72686.9|72671.9|72712.2|72695.1|72681.9|72666.9|808
1658748000000|2022-07-25 11:20:00|72686.7|72671.7|72608.7|72593.7|72693.5|72678.5|72585.7|72569.8|936
1658748300000|2022-07-25 11:25:00|72610.2|72590.2|72664.8|72649.8|72667.4|72652.2|72607|72589.8|944
1658748600000|2022-07-25 11:30:00|72667.7|72652.7|72694.7|72679.7|72695.2|72680.2|72644.8|72629.6|844
1658748900000|2022-07-25 11:35:00|72694.6|72679.6|72723.8|72708.8|72730.9|72714.7|72688.6|72673.6|945
1658749200000|2022-07-25 11:40:00|72723.7|72708.7|72722.1|72707.1|72742.7|72726.7|72696.3|72681.3|890
1658749500000|2022-07-25 11:45:00|72723.4|72708.4|72757.5|72737.5|72783.4|72765.2|72701.9|72686.9|945
1658749800000|2022-07-25 11:50:00|72754.9|72739.9|72762.5|72747.5|72768.5|72753.5|72730|72715|904
1658750100000|2022-07-25 11:55:00|72762.3|72747.3|72784.8|72769.8|72790.2|72773.4|72761.1|72746.1|994
1658750400000|2022-07-25 12:00:00|72785.4|72770.4|72794.5|72779.5|72830.9|72815.9|72758.5|72743.5|1035
1658750700000|2022-07-25 12:05:00|72794.6|72779.6|72755|72740|72802.5|72787.5|72751.7|72736.7|986
1658751000000|2022-07-25 12:10:00|72754.8|72739.8|72739.9|72724.9|72767.8|72752.8|72736.5|72719.1|926
1658751300000|2022-07-25 12:15:00|72739.6|72724.6|72739.8|72724.8|72754.5|72738.7|72713.3|72698.3|884
1658751600000|2022-07-25 12:20:00|72737.8|72722.8|72738.2|72723.2|72740.6|72724|72693.6|72678.6|964
1658751900000|2022-07-25 12:25:00|72737.9|72722.9|72752.4|72737.4|72773.4|72757.4|72730.1|72713.3|911
1658752200000|2022-07-25 12:30:00|72754.4|72739.4|72702.2|72687.2|72759.1|72743.2|72702.2|72687.2|988
1658752500000|2022-07-25 12:35:00|72702.3|72687.3|72725.1|72705.1|72738.1|72719|72701.7|72685.4|946
1658752800000|2022-07-25 12:40:00|72725.3|72705.3|72694.6|72679.6|72752.8|72737.8|72690.8|72675.8|960
1658753100000|2022-07-25 12:45:00|72694.8|72679.8|72707.9|72687.9|72722.1|72705.2|72680.2|72665.2|920
1658753400000|2022-07-25 12:50:00|72707.8|72687.8|72697.6|72682.6|72711.1|72696.1|72677.7|72660.6|890
1658753700000|2022-07-25 12:55:00|72697.1|72682.1|72673.2|72658.2|72713.3|72695.9|72657|72639.9|999
1658754000000|2022-07-25 13:00:00|72672.9|72657.9|72667.5|72652.5|72690.9|72674.5|72658.9|72643.9|899
1658754300000|2022-07-25 13:05:00|72671.4|72651.4|72683.9|72663.9|72705|72687.4|72654.3|72637.5|923
1658754600000|2022-07-25 13:10:00|72683.6|72668.6|72719.8|72699.8|72719.8|72703.4|72682.6|72665.5|877
1658754900000|2022-07-25 13:15:00|72717.5|72702.5|72697.6|72677.6|72744.7|72727.4|72692.3|72673.2|959
1658755200000|2022-07-25 13:20:00|72693.6|72678.6|72667.8|72652.8|72711.8|72694.4|72663.8|72648.8|884
1658755500000|2022-07-25 13:25:00|72667|72652|72647.6|72627.6|72668.1|72653.1|72604.6|72585.9|900
1658755800000|2022-07-25 13:30:00|72648.5|72628.5|72681.6|72661.6|72685|72666|72638.5|72619.5|1059
1658756100000|2022-07-25 13:35:00|72682.6|72662.6|72711.9|72691.9|72727.9|72712.9|72680.1|72660.1|1022
1658756400000|2022-07-25 13:40:00|72707.9|72692.9|72696.6|72681.6|72715.5|72698.8|72680.1|72662.3|1018
1658756700000|2022-07-25 13:45:00|72698.8|72683.8|72684.4|72669.4|72740.3|72722.8|72680.3|72665.3|1001
1658757000000|2022-07-25 13:50:00|72683|72668|72653|72638|72694.4|72679.4|72640.8|72625.1|990
1658757300000|2022-07-25 13:55:00|72655.8|72640.8|72642.7|72627.7|72667|72650.5|72634.3|72619.3|926
1658757600000|2022-07-25 14:00:00|72646.8|72631.8|72652.3|72637.3|72657.5|72640.6|72624.7|72609.7|938
1658757900000|2022-07-25 14:05:00|72649.3|72634.3|72643.2|72628.2|72700|72683.7|72642.9|72625.8|1047
1658758200000|2022-07-25 14:10:00|72643.3|72628.3|72674.2|72659.2|72688.1|72673.1|72642.3|72627.3|950
1658758500000|2022-07-25 14:15:00|72675.7|72655.7|72679.6|72659.6|72701.5|72684.9|72668.9|72651.7|950
1658758800000|2022-07-25 14:20:00|72679.7|72659.7|72659.7|72644.7|72688.6|72671.8|72640.4|72625.4|996
1658759100000|2022-07-25 14:25:00|72659.8|72644.8|72822.5|72802.5|72871.3|72851.3|72636.9|72621.9|1108
1658759400000|2022-07-25 14:30:00|72821.3|72801.3|72904.1|72884.1|72916.5|72898.2|72786.7|72767.9|1109
1658759700000|2022-07-25 14:35:00|72905.1|72885.1|72897.1|72877.1|72914.2|72894.2|72854.8|72835.2|1093
1658760000000|2022-07-25 14:40:00|72901|72881|72901.8|72881.8|72970.2|72950.2|72881.3|72862.6|1081
1658760300000|2022-07-25 14:45:00|72900.5|72885.5|72893|72873|72910.9|72892|72849.4|72829.4|1070
1658760600000|2022-07-25 14:50:00|72896.4|72876.4|72911.3|72891.3|72933.4|72918.4|72884.6|72869.6|1092
1658760900000|2022-07-25 14:55:00|72911.4|72896.4|72868.5|72853.5|72923.8|72907|72862.2|72846.9|1074
1658761200000|2022-07-25 15:00:00|72868.8|72853.8|72846.4|72831.4|72880.2|72865.2|72833|72817.3|1024
1658761500000|2022-07-25 15:05:00|72851.2|72831.2|72860.6|72845.6|72881.7|72866.7|72846.6|72829.3|986
1658761800000|2022-07-25 15:10:00|72862.7|72847.7|72901.5|72886.5|72903.9|72888.2|72851.9|72835.1|959
1658762100000|2022-07-25 15:15:00|72901.1|72886.1|72895.3|72880.3|72929.6|72913.4|72892.1|72877.1|941
1658762400000|2022-07-25 15:20:00|72895.2|72880.2|72922.9|72902.9|72932.5|72916.2|72895.2|72880.2|874
1658762700000|2022-07-25 15:25:00|72921.9|72901.9|72923.6|72908.6|72953.5|72938.5|72911.6|72895.6|854
1658763000000|2022-07-25 15:30:00|72923|72908|72858.3|72838.3|72926.4|72909.5|72852.8|72837.3|841
1658763300000|2022-07-25 15:35:00|72857.3|72842.3|72897.6|72882.6|72904|72887.3|72847.2|72832.2|848
1658763600000|2022-07-25 15:40:00|72897.7|72882.7|72858.4|72838.4|72902.5|72885.4|72852.5|72833.5|875
1658763900000|2022-07-25 15:45:00|72858.7|72838.7|72890.6|72870.6|72895.8|72875.8|72851.7|72832.8|888
1658764200000|2022-07-25 15:50:00|72890.8|72870.8|72915.6|72895.6|72926.5|72907.3|72888.9|72870.4|868
1658764500000|2022-07-25 15:55:00|72916.6|72896.6|72921.9|72901.9|72948.3|72931.1|72913.3|72893.3|878
1658764800000|2022-07-25 16:00:00|72922|72902|72926.9|72906.9|72941.5|72921.5|72903.8|72883.9|907
1658765100000|2022-07-25 16:05:00|72927.1|72907.1|72920.8|72900.8|72927.1|72908.3|72897|72877.5|699
1658765400000|2022-07-25 16:10:00|72920.7|72900.7|72939|72919|72943.1|72924.5|72906.9|72886.9|835
1658765700000|2022-07-25 16:15:00|72939.1|72919.1|72927.9|72907.9|72943.1|72923.1|72918|72898.2|761
1658766000000|2022-07-25 16:20:00|72928.5|72908.5|72934.3|72914.3|72951.9|72933.9|72925.1|72905.7|787
1658766300000|2022-07-25 16:25:00|72934.2|72914.2|72905.4|72885.4|72935.2|72918.5|72904.6|72884.6|767
1658766600000|2022-07-25 16:30:00|72905.5|72885.5|72877.9|72857.9|72911.8|72891.8|72866.9|72846.9|882
1658766900000|2022-07-25 16:35:00|72878.2|72858.2|72863.9|72843.9|72879.5|72862.1|72854.1|72834.1|866
1658767200000|2022-07-25 16:40:00|72863.8|72843.8|72851.2|72831.2|72863.9|72843.9|72846.8|72828|606
1658767500000|2022-07-25 16:45:00|72851.1|72831.1|72832.2|72812.2|72851.1|72832.2|72812.7|72795.1|820
1658767800000|2022-07-25 16:50:00|72831.5|72811.5|72875.1|72855.1|72879.7|72862.5|72828.3|72811.5|829
1658768100000|2022-07-25 16:55:00|72870.7|72855.7|72841.2|72821.2|72886.5|72869.7|72839.5|72819.5|784
1658768400000|2022-07-25 17:00:00|72841.7|72821.7|72816.2|72796.2|72844.9|72825.6|72805.3|72785.3|851
1658768700000|2022-07-25 17:05:00|72818.6|72798.6|72790|72770|72824.7|72804.7|72789.9|72769.9|765
1658769000000|2022-07-25 17:10:00|72790.5|72770.5|72812|72792|72812|72792|72786.7|72769.1|832
1658769300000|2022-07-25 17:15:00|72810.3|72790.3|72825.9|72805.9|72828|72809.3|72801.9|72781.9|734
1658769600000|2022-07-25 17:20:00|72824.6|72804.6|72831.8|72811.8|72833.1|72815.3|72808.4|72788.4|618
1658769900000|2022-07-25 17:25:00|72831.7|72811.7|72815.7|72800.7|72831.7|72813.8|72812.9|72796.3|705
1658770200000|2022-07-25 17:30:00|72815.6|72800.6|72844.1|72824.1|72849.6|72831.7|72806.7|72788.8|651
1658770500000|2022-07-25 17:35:00|72844.3|72824.3|72871.1|72851.1|72874|72854|72836.1|72819.8|654
1658770800000|2022-07-25 17:40:00|72871.3|72851.3|72877.2|72857.2|72877.9|72859.4|72859.6|72841.2|662
1658771100000|2022-07-25 17:45:00|72877.4|72857.4|72863.5|72843.5|72881.6|72862.5|72860.5|72843.2|635
1658771400000|2022-07-25 17:50:00|72863.2|72843.2|72875.8|72855.8|72896.1|72876.1|72860.3|72843|684
1658771700000|2022-07-25 17:55:00|72874.8|72854.8|72849.2|72829.2|72876.9|72859.6|72847.6|72827.6|676
1658772000000|2022-07-25 18:00:00|72849.3|72829.3|72844.5|72824.5|72861.6|72843.9|72838.6|72818.6|729
1658772300000|2022-07-25 18:05:00|72843.6|72823.6|72845.7|72825.7|72858.6|72842|72830.3|72812.2|677
1658772600000|2022-07-25 18:10:00|72845.9|72825.9|72821.5|72801.5|72849.6|72829.6|72815.5|72796|701
1658772900000|2022-07-25 18:15:00|72821.7|72801.7|72818.4|72798.4|72826.6|72807.9|72810.1|72792.8|726
1658773200000|2022-07-25 18:20:00|72818.3|72798.3|72825.9|72805.9|72840.8|72823.7|72807.9|72791.1|786
1658773500000|2022-07-25 18:25:00|72824.3|72809.3|72815.9|72795.9|72828.3|72811.7|72810|72792.4|744
1658773800000|2022-07-25 18:30:00|72816.1|72796.1|72823.2|72803.2|72834.4|72816|72809.6|72792.5|717
1658774100000|2022-07-25 18:35:00|72823.3|72803.3|72812|72792|72827.7|72809.6|72798.9|72778.9|795
1658774400000|2022-07-25 18:40:00|72811.9|72791.9|72802.6|72782.6|72818.4|72801.1|72798.7|72779.9|716
1658774700000|2022-07-25 18:45:00|72799.6|72784.6|72824.4|72804.4|72826.9|72811.3|72799.6|72781.1|755
1658775000000|2022-07-25 18:50:00|72824.8|72804.8|72840.4|72825.4|72842.3|72827.3|72813.9|72795.4|733
1658775300000|2022-07-25 18:55:00|72839.4|72824.4|72843.4|72828.4|72855|72838.6|72835.2|72820.2|815
1658775600000|2022-07-25 19:00:00|72842.9|72827.9|72842.3|72827.3|72849.4|72833|72832.5|72816.8|822
1658775900000|2022-07-25 19:05:00|72842.4|72827.4|72829.5|72814.5|72847.4|72830.6|72829.5|72814.5|732
1658776200000|2022-07-25 19:10:00|72829.3|72814.3|72831.9|72816.9|72844.6|72827.2|72825.8|72809.1|749
1658776500000|2022-07-25 19:15:00|72834.4|72814.4|72833.5|72813.5|72835.3|72819.4|72821.9|72806.6|725
1658776800000|2022-07-25 19:20:00|72833.6|72813.6|72825.5|72810.5|72839.1|72824.1|72822.8|72806.3|605
1658777100000|2022-07-25 19:25:00|72825.3|72810.3|72824.3|72809.3|72831.7|72816.7|72815.8|72800.4|720
1658777400000|2022-07-25 19:30:00|72825|72810|72829.3|72814.3|72840.6|72822.4|72812.4|72795.8|731
1658777700000|2022-07-25 19:35:00|72828.7|72813.7|72826.7|72811.7|72840|72823.7|72822.8|72806.1|589
1658778000000|2022-07-25 19:40:00|72826.8|72811.8|72844|72824|72862.2|72847.1|72824.3|72807.1|746
1658778300000|2022-07-25 19:45:00|72843.3|72823.3|72823.5|72808.5|72843.7|72825.7|72813.8|72795.8|540
1658778600000|2022-07-25 19:50:00|72824.6|72804.6|72821.8|72801.8|72830.7|72813.6|72812.3|72794.4|682
1658778900000|2022-07-25 19:55:00|72822.4|72802.4|72808.3|72793.3|72831.8|72813.9|72806.6|72790.4|729
1658779200000|2022-07-25 20:00:00|72808.4|72793.4|72824.4|72804.4|72825.7|72806.8|72801.6|72782.1|699
1658779500000|2022-07-25 20:05:00|72824.6|72804.6|72815.5|72795.5|72827.6|72807.9|72804.1|72784.1|524
1658779800000|2022-07-25 20:10:00|72815.4|72795.4|72821.9|72801.9|72822.7|72802.7|72815.3|72795.3|398
1658780100000|2022-07-25 20:15:00|72822|72802|72829.7|72809.7|72830.1|72810.1|72812|72792|365
1658780400000|2022-07-25 20:20:00|72829.6|72809.6|72832|72812|72833.9|72813.9|72824.5|72804.5|358
1658780700000|2022-07-25 20:25:00|72832.2|72812.2|72827.9|72807.9|72832.2|72812.2|72812.7|72792.7|378
1658781000000|2022-07-25 20:30:00|72830.4|72810.4|72818.5|72798.5|72834.8|72815.3|72815.1|72795.4|489
1658781300000|2022-07-25 20:35:00|72819.1|72799.1|72823.8|72803.8|72828.9|72809.1|72819.1|72799.1|316
1658781600000|2022-07-25 20:40:00|72824.2|72804.2|72826.9|72806.9|72831|72811.8|72821.8|72801.8|409
1658781900000|2022-07-25 20:45:00|72826.7|72806.7|72844|72824|72844|72824|72826|72806|293
1658782200000|2022-07-25 20:50:00|72843.8|72823.8|72842.9|72822.9|72845.7|72825.7|72836.2|72816.2|288
1658782500000|2022-07-25 20:55:00|72844.2|72824.2|72870.2|72812.3|72901.3|72835.5|72838|72792.9|459
1658782800000|2022-07-25 21:00:00|72861.7|72813.7|72892.2|72800.4|72895.4|72813.7|72861.7|72786.3|52
1658783100000|2022-07-25 21:05:00|72897.9|72802.2|72877.6|72817|72897.9|72817|72877.6|72788.6|25
1658783400000|2022-07-25 21:10:00|72878.9|72817.1|72860.2|72823|72878.9|72828.6|72840.2|72806.8|136
1658783700000|2022-07-25 21:15:00|72859.4|72823.7|72866.2|72813.8|72866.2|72829.4|72847.6|72813.8|30
1658784000000|2022-07-25 21:20:00|72861.2|72821.8|72863.1|72819.1|72874.5|72827.8|72846.8|72803.2|104
1658784300000|2022-07-25 21:25:00|72860.7|72822.7|72859.5|72815|72872|72828|72847|72801.3|105
1658784600000|2022-07-25 21:30:00|72859.4|72814.6|72858.8|72808.1|72868|72822.8|72842|72807.2|116
1658784900000|2022-07-25 21:35:00|72858.5|72813.6|72862.8|72824.4|72873.5|72832.2|72848|72808.4|112
1658785200000|2022-07-25 21:40:00|72861.9|72827.9|72854.8|72814.5|72882.4|72831.8|72843.1|72801.9|177
1658785500000|2022-07-25 21:45:00|72857.5|72813.3|72851.9|72808.3|72871.2|72819.5|72836.8|72773.4|140
1658785800000|2022-07-25 21:50:00|72844.7|72813|72874.5|72788.5|72882.1|72825|72838|72778|151
1658786100000|2022-07-25 21:55:00|72861.4|72796.6|72872.1|72773.1|72881.4|72820|72838.9|72764.6|131
1658786400000|2022-07-25 22:00:00|72873.8|72774.8|72857.8|72823.4|72873.8|72832.6|72840.6|72774.8|434
1658786700000|2022-07-25 22:05:00|72858.7|72822.8|72859.7|72825.6|72867.4|72838.1|72840.5|72811.8|357
1658787000000|2022-07-25 22:10:00|72861.4|72823.6|72853|72828.3|72865.4|72839.5|72847.1|72823.2|464
1658787300000|2022-07-25 22:15:00|72854.6|72826.5|72853.1|72830.6|72863.5|72837|72847.1|72820.6|556
1658787600000|2022-07-25 22:20:00|72855.4|72827.9|72857.7|72837.7|72862.9|72842.9|72851.4|72826.9|537
1658787900000|2022-07-25 22:25:00|72857.6|72837.6|72861.7|72841.7|72866.8|72842.8|72857.3|72835.8|384
1658788200000|2022-07-25 22:30:00|72861.5|72841.5|72849.8|72829.8|72863.2|72843.2|72848.9|72828.7|480
1658788500000|2022-07-25 22:35:00|72849.7|72829.7|72848.4|72828.4|72853.5|72832.6|72845.3|72825.2|412
1658788800000|2022-07-25 22:40:00|72848.1|72828.1|72847.1|72827.1|72850.8|72829.9|72844.3|72824.3|374
1658789100000|2022-07-25 22:45:00|72846.9|72826.9|72846.2|72826.2|72851.9|72831.2|72843.7|72823.3|363
1658789400000|2022-07-25 22:50:00|72846.1|72826.1|72858.4|72838.4|72860.9|72840.9|72843.9|72823.9|398
1658789700000|2022-07-25 22:55:00|72858.1|72838.1|72859|72839|72870|72850|72857.4|72835.3|530
1658790000000|2022-07-25 23:00:00|72862.9|72842.9|72855.2|72835.2|72873.4|72853.4|72855.1|72835.1|349
1658790300000|2022-07-25 23:05:00|72855.3|72835.3|72869.1|72849.1|72870.5|72850.5|72855.3|72835.3|335
1658790600000|2022-07-25 23:10:00|72869|72849|72867.7|72847.7|72871.5|72851.5|72866.2|72845|363
1658790900000|2022-07-25 23:15:00|72868|72848|72865.8|72845.8|72871.1|72851.1|72863.6|72843.6|411
1658791200000|2022-07-25 23:20:00|72866|72846|72866.5|72846.5|72871.9|72851.8|72864.6|72844.6|420
1658791500000|2022-07-25 23:25:00|72866.9|72846.9|72868.7|72848.7|72869.9|72849.9|72857.4|72837.4|362
1658791800000|2022-07-25 23:30:00|72868.2|72848.2|72867.6|72847.6|72891.4|72871.4|72866.9|72846.9|452
1658792100000|2022-07-25 23:35:00|72867.5|72847.5|72873.2|72853.2|72877.4|72857.4|72866.9|72846.9|450
1658792400000|2022-07-25 23:40:00|72873.3|72853.3|72863.2|72843.2|72876.9|72856.9|72863.2|72843.2|708
1658792700000|2022-07-25 23:45:00|72863.1|72843.1|72853.6|72833.6|72864.8|72844.8|72840.8|72816.3|431
1658793000000|2022-07-25 23:50:00|72853.7|72833.7|72847.9|72827.9|72858|72838|72843.2|72823.2|390
1658793300000|2022-07-25 23:55:00|72846.8|72826.8|72843.2|72823.2|72850.1|72830.1|72842.3|72822.3|463
1658793600000|2022-07-26 00:00:00|72843.1|72823.1|72829.8|72809.8|72846|72826|72822.9|72802.9|668
1658793900000|2022-07-26 00:05:00|72830.1|72810.1|72834.9|72814.9|72843.5|72823.5|72830|72810|564
1658794200000|2022-07-26 00:10:00|72830.3|72815.3|72840.4|72820.4|72848|72828|72827.9|72807.9|465
1658794500000|2022-07-26 00:15:00|72840.5|72820.5|72813.7|72793.7|72851.1|72831.1|72809.6|72790.2|683
1658794800000|2022-07-26 00:20:00|72813.8|72793.8|72829.9|72809.9|72837.8|72817.8|72810.5|72790.5|637
1658795100000|2022-07-26 00:25:00|72830.1|72810.1|72815.7|72795.7|72835.6|72815.6|72813.2|72795.4|493
1658795400000|2022-07-26 00:30:00|72815.9|72795.9|72818|72798|72823.8|72803.8|72808.8|72789.7|659
1658795700000|2022-07-26 00:35:00|72818.1|72798.1|72802.8|72782.8|72833.8|72813.8|72796.5|72776.5|609
1658796000000|2022-07-26 00:40:00|72802.7|72782.7|72803.6|72783.6|72806.7|72786.7|72775|72755|690
1658796300000|2022-07-26 00:45:00|72803.8|72783.8|72803.7|72783.7|72822.5|72802.5|72801|72783.1|643
1658796600000|2022-07-26 00:50:00|72803.5|72783.5|72819|72799|72832.6|72814|72803.5|72783.5|763
1658796900000|2022-07-26 00:55:00|72818.7|72798.7|72795.7|72775.7|72818.7|72798.7|72787.8|72769.8|614
1658797200000|2022-07-26 01:00:00|72795.5|72775.5|72775.9|72755.9|72813.9|72793.9|72772.1|72752.1|775
1658797500000|2022-07-26 01:05:00|72775.7|72755.7|72748.7|72728.7|72776.3|72756.3|72744.1|72725.4|754
1658797800000|2022-07-26 01:10:00|72749.2|72729.2|72757.2|72737.2|72765.8|72747.5|72734.7|72717|772
1658798100000|2022-07-26 01:15:00|72757|72737|72743.8|72723.8|72759.6|72740.8|72719.2|72699.2|764
1658798400000|2022-07-26 01:20:00|72743.9|72723.9|72717.4|72697.4|72744.2|72724.9|72710.5|72690.5|784
1658798700000|2022-07-26 01:25:00|72717.5|72697.5|72705.8|72685.8|72722.4|72703.5|72699|72680.1|836
1658799000000|2022-07-26 01:30:00|72705.9|72685.9|72694.2|72674.2|72705.9|72688.5|72691.8|72671.8|742
1658799300000|2022-07-26 01:35:00|72694.7|72674.7|72674.5|72654.5|72696.9|72676.9|72650.8|72632.6|755
1658799600000|2022-07-26 01:40:00|72675.4|72655.4|72671.3|72651.3|72685.8|72665.9|72668.1|72649|656
1658799900000|2022-07-26 01:45:00|72671.9|72651.9|72701.2|72681.2|72711.1|72691.1|72671.7|72651.7|851
1658800200000|2022-07-26 01:50:00|72700.7|72680.7|72710|72690|72715.6|72697|72695.6|72677.1|696
1658800500000|2022-07-26 01:55:00|72710.2|72690.2|72719.8|72699.8|72725.7|72705.7|72707.3|72687.3|651
1658800800000|2022-07-26 02:00:00|72717.4|72697.4|72739.7|72719.7|72740.8|72723.7|72713.1|72695.5|693
1658801100000|2022-07-26 02:05:00|72739|72719|72742|72722|72749.4|72729.4|72731.1|72711.1|687
1658801400000|2022-07-26 02:10:00|72741.8|72721.8|72727|72707|72747.4|72727.8|72725.2|72707|637
1658801700000|2022-07-26 02:15:00|72727.2|72707.2|72734.5|72714.5|72744.1|72726.6|72726.9|72706.9|519
1658802000000|2022-07-26 02:20:00|72734.4|72714.4|72737.6|72722.6|72751|72731.9|72728.6|72710.7|651
1658802300000|2022-07-26 02:25:00|72739|72724|72746.7|72726.7|72754.9|72734.9|72737.7|72717.7|545
1658802600000|2022-07-26 02:30:00|72747.1|72727.1|72748.2|72728.2|72751.9|72733.2|72733.1|72713.9|624
1658802900000|2022-07-26 02:35:00|72748.6|72728.6|72743.7|72723.7|72748.8|72728.8|72734.4|72716.7|658
1658803200000|2022-07-26 02:40:00|72743.6|72723.6|72723.7|72703.7|72743.9|72723.9|72718.2|72698.2|660
1658803500000|2022-07-26 02:45:00|72723.8|72703.8|72699.9|72679.9|72723.8|72705.3|72694.8|72674.8|727
1658803800000|2022-07-26 02:50:00|72700.1|72680.1|72695.6|72675.6|72703.8|72684.5|72686.9|72669.2|644
1658804100000|2022-07-26 02:55:00|72695.9|72675.9|72736.2|72716.2|72740.2|72720.2|72693.5|72674.8|761
1658804400000|2022-07-26 03:00:00|72735.7|72715.7|72723.4|72703.4|72745.7|72725.7|72718.8|72698.8|606
1658804700000|2022-07-26 03:05:00|72723.2|72703.2|72721.8|72701.8|72725.5|72705.5|72705.1|72685.1|621
1658805000000|2022-07-26 03:10:00|72722.2|72702.2|72739.2|72719.2|72740.2|72721.5|72718.1|72699.5|571
1658805300000|2022-07-26 03:15:00|72739.6|72719.6|72749.9|72729.9|72752.9|72733.7|72734.2|72716|489
1658805600000|2022-07-26 03:20:00|72750|72730|72745.2|72725.2|72750.6|72730.6|72736.8|72717.7|425
1658805900000|2022-07-26 03:25:00|72745.3|72725.3|72745.6|72725.6|72753.3|72735.4|72739.4|72721.7|480
1658806200000|2022-07-26 03:30:00|72745.5|72725.5|72782.8|72762.8|72784|72765.8|72745.2|72725.4|616
1658806500000|2022-07-26 03:35:00|72781.7|72761.7|72809.1|72789.1|72811.7|72794.5|72774.8|72758.1|647
1658806800000|2022-07-26 03:40:00|72811.7|72791.7|72794.4|72774.4|72811.7|72793.7|72787.5|72770|635
1658807100000|2022-07-26 03:45:00|72794.5|72774.5|72809.4|72789.4|72810.5|72793.1|72793.3|72774.2|554
1658807400000|2022-07-26 03:50:00|72809.3|72789.3|72800.6|72780.6|72819.2|72799.2|72798.4|72778.4|599
1658807700000|2022-07-26 03:55:00|72800.2|72780.2|72794.6|72774.6|72806|72787.5|72793.2|72774.5|531
1658808000000|2022-07-26 04:00:00|72794.5|72774.5|72818|72798|72827.7|72807.7|72794.5|72774.5|550
1658808300000|2022-07-26 04:05:00|72817.7|72797.7|72805.6|72785.6|72821.5|72801.5|72803.2|72784|665
1658808600000|2022-07-26 04:10:00|72805.4|72785.4|72800.8|72780.8|72806.1|72786.1|72793.4|72774.6|501
1658808900000|2022-07-26 04:15:00|72800.4|72780.4|72801.8|72781.8|72802.2|72782.5|72781|72763.5|532
1658809200000|2022-07-26 04:20:00|72801.7|72781.7|72803.3|72783.3|72810.4|72792.1|72792.2|72774.5|464
1658809500000|2022-07-26 04:25:00|72802.4|72782.4|72816.3|72796.3|72820.6|72801|72802.4|72782.4|441
1658809800000|2022-07-26 04:30:00|72816|72796|72808.1|72788.1|72821|72801|72805.2|72785.8|538
1658810100000|2022-07-26 04:35:00|72808|72788|72825.7|72805.7|72827.7|72807.7|72807.5|72787.5|517
1658810400000|2022-07-26 04:40:00|72825.6|72805.6|72837.6|72817.6|72846|72826|72825.4|72805.4|411
1658810700000|2022-07-26 04:45:00|72837.8|72817.8|72827.3|72807.3|72839.6|72819.6|72821.3|72801.3|479
1658811000000|2022-07-26 04:50:00|72827.1|72807.1|72823.6|72803.6|72827.1|72807.1|72818.4|72800.3|523
1658811300000|2022-07-26 04:55:00|72824|72804|72828.8|72808.8|72832.2|72812.2|72819.2|72799.2|556
1658811600000|2022-07-26 05:00:00|72828.5|72808.5|72820.8|72800.8|72835.2|72818.4|72820.3|72800.3|549
1658811900000|2022-07-26 05:05:00|72821|72801|72801.9|72781.9|72822.4|72804.2|72801.9|72781.9|611
1658812200000|2022-07-26 05:10:00|72802.1|72782.1|72804.8|72784.8|72808.9|72788.9|72793.9|72773.9|576
1658812500000|2022-07-26 05:15:00|72804.9|72784.9|72811.1|72791.1|72813.7|72794.1|72798.9|72778.9|533
1658812800000|2022-07-26 05:20:00|72811.4|72791.4|72839.3|72819.3|72842.7|72822.7|72805.4|72786.1|553
1658813100000|2022-07-26 05:25:00|72840.4|72820.4|72822.6|72802.6|72840.4|72820.4|72813.2|72793.2|510
1658813400000|2022-07-26 05:30:00|72822.5|72802.5|72812.7|72792.7|72828.5|72808.5|72812.3|72792.3|546
1658813700000|2022-07-26 05:35:00|72812.4|72792.4|72827|72807|72827.2|72807.2|72811.8|72791.8|536
1658814000000|2022-07-26 05:40:00|72826.8|72806.8|72844|72824|72847.8|72827.8|72821|72802|581
1658814300000|2022-07-26 05:45:00|72841|72826|72836.9|72816.9|72851.3|72832.8|72832.1|72812.1|579
1658814600000|2022-07-26 05:50:00|72836.6|72816.6|72847.8|72827.8|72851.9|72834.1|72832.5|72812.9|582
1658814900000|2022-07-26 05:55:00|72847.2|72827.2|72888.7|72868.7|72902.2|72882.2|72847.2|72827.2|687
1658815200000|2022-07-26 06:00:00|72889.5|72869.5|72881.1|72861.1|72889.5|72869.5|72831.8|72811.8|866
1658815500000|2022-07-26 06:05:00|72881.5|72861.5|72864.7|72844.7|72881.5|72863.5|72849.8|72831.4|698
1658815800000|2022-07-26 06:10:00|72863.2|72843.2|72859.7|72839.7|72869.6|72849.7|72855.3|72836.9|620
1658816100000|2022-07-26 06:15:00|72859.6|72839.6|72859.1|72844.1|72867.6|72847.6|72840.6|72821.6|765
1658816400000|2022-07-26 06:20:00|72860.5|72840.5|72867.3|72847.3|72870.9|72853.1|72854.4|72834.4|715
1658816700000|2022-07-26 06:25:00|72866.7|72846.7|72829.1|72814.1|72871|72853.8|72824.5|72807.7|737
1658817000000|2022-07-26 06:30:00|72829.2|72814.2|72834.9|72819.9|72852.9|72835.4|72824.8|72809|848
1658817300000|2022-07-26 06:35:00|72833.8|72818.8|72806.2|72786.2|72855.1|72837.5|72792.8|72775.5|885
1658817600000|2022-07-26 06:40:00|72806|72786|72803|72788|72815.5|72799.6|72800.3|72783.8|770
1658817900000|2022-07-26 06:45:00|72802|72787|72802.6|72787.6|72808.2|72791|72786.2|72771.2|702
1658818200000|2022-07-26 06:50:00|72802.8|72787.8|72841|72826|72842.3|72827.3|72798.5|72783.5|793
1658818500000|2022-07-26 06:55:00|72843.6|72828.6|72906.1|72891.1|72924.4|72908.2|72843.6|72828.6|999
1658818800000|2022-07-26 07:00:00|72907|72892|72876|72856|72936.6|72921.1|72870.8|72854.9|1048
1658819100000|2022-07-26 07:05:00|72873.9|72858.9|72872.8|72852.8|72886|72868.4|72844.7|72828.4|1008
1658819400000|2022-07-26 07:10:00|72870.1|72855.1|72807.7|72792.7|72873|72857.5|72804.3|72788.1|973
1658819700000|2022-07-26 07:15:00|72807.2|72792.2|72827.8|72812.8|72859.6|72844.6|72805.1|72790.1|967
1658820000000|2022-07-26 07:20:00|72829.1|72814.1|72820.3|72805.3|72850.7|72835.7|72809.4|72792.5|861
1658820300000|2022-07-26 07:25:00|72820.4|72805.4|72749|72734|72823.6|72808.6|72738.9|72723.9|918
1658820600000|2022-07-26 07:30:00|72748.3|72733.3|72780.4|72765.4|72785.5|72770.5|72734.8|72719.8|962
1658820900000|2022-07-26 07:35:00|72780|72765|72832.6|72817.6|72842.5|72824.5|72776.8|72761.8|899
1658821200000|2022-07-26 07:40:00|72832.5|72817.5|72819.7|72804.7|72834.2|72819|72804.3|72787.5|855
1658821500000|2022-07-26 07:45:00|72818.1|72803.1|72862.1|72847.1|72877.7|72862.7|72813.7|72797.3|908
1658821800000|2022-07-26 07:50:00|72862.2|72847.2|72898.9|72883.9|72899.6|72884.6|72837.8|72819.9|926
1658822100000|2022-07-26 07:55:00|72896.6|72881.6|72854.6|72839.6|72898.7|72883.7|72841.6|72826.6|875
1658822400000|2022-07-26 08:00:00|72856.3|72841.3|72894.6|72879.6|72899.5|72882.3|72834.9|72817.8|951
1658822700000|2022-07-26 08:05:00|72894.8|72879.8|72952.7|72937.7|72963.6|72948.6|72882.3|72866.3|1013
1658823000000|2022-07-26 08:10:00|72952|72937|72954.9|72934.9|72985.6|72967.6|72918.6|72901.5|952
1658823300000|2022-07-26 08:15:00|72950.8|72935.8|72915.3|72900.3|72971.4|72954.2|72913.4|72898.4|930
1658823600000|2022-07-26 08:20:00|72915.5|72900.5|72888.1|72868.1|72932.5|72916.8|72885.8|72867.9|830
1658823900000|2022-07-26 08:25:00|72887.2|72867.2|72879.2|72859.2|72898.9|72880.8|72871.8|72854.8|863
1658824200000|2022-07-26 08:30:00|72879.6|72859.6|72876.4|72856.4|72888.1|72872.4|72846.6|72829.5|892
1658824500000|2022-07-26 08:35:00|72876.5|72856.5|72893.8|72873.8|72916.2|72898.7|72873.9|72856.5|915
1658824800000|2022-07-26 08:40:00|72890.5|72875.5|72863.9|72848.9|72905.4|72890.4|72851.9|72836.9|869
1658825100000|2022-07-26 08:45:00|72864|72849|72918.3|72903.3|72923.1|72908.1|72863.3|72848.3|816
1658825400000|2022-07-26 08:50:00|72918.4|72903.4|72976.6|72961.6|72981.3|72966.3|72894.2|72879.2|879
1658825700000|2022-07-26 08:55:00|72975.2|72960.2|72940.9|72925.9|72977.4|72962.4|72930.6|72915.6|900
1658826000000|2022-07-26 09:00:00|72941|72926|72958.9|72943.9|72977.2|72962.2|72939.3|72922.1|804
1658826300000|2022-07-26 09:05:00|72959|72944|72954|72939|72972.4|72957.4|72942.4|72924.8|802
1658826600000|2022-07-26 09:10:00|72953.7|72938.7|72981.5|72966.5|73000.1|72982.5|72939.5|72922.5|850
1658826900000|2022-07-26 09:15:00|72981.6|72966.6|73015.2|73000.2|73035.3|73018.9|72969.9|72954.9|877
1658827200000|2022-07-26 09:20:00|73015.7|73000.7|73087.9|73072.9|73099.7|73083.4|73015.4|72996.6|947
1658827500000|2022-07-26 09:25:00|73088.1|73073.1|73115.8|73095.8|73181.1|73162.4|73087.8|73072.8|982
1658827800000|2022-07-26 09:30:00|73117|73097|73156.3|73141.3|73174.3|73157|73101.8|73085.4|914
1658828100000|2022-07-26 09:35:00|73155|73140|73150.6|73130.6|73164.8|73149.8|73117.8|73100|878
1658828400000|2022-07-26 09:40:00|73150.7|73130.7|73148.6|73133.6|73162.3|73147.3|73127.2|73111.4|892
1658828700000|2022-07-26 09:45:00|73148.9|73133.9|73156.8|73136.8|73202.7|73187.2|73127.3|73107.3|939
1658829000000|2022-07-26 09:50:00|73156.6|73136.6|73150.9|73135.9|73180.2|73164.1|73132.2|73113.5|875
1658829300000|2022-07-26 09:55:00|73156.3|73141.3|73167.8|73152.8|73188.7|73172.7|73145.7|73130.2|840
1658829600000|2022-07-26 10:00:00|73168|73153|73202.9|73182.9|73208.5|73191.3|73164.8|73147.1|900
1658829900000|2022-07-26 10:05:00|73199.6|73184.6|73257.1|73242.1|73294.3|73276.8|73152.5|73132.5|1056
1658830200000|2022-07-26 10:10:00|73257.3|73242.3|73329.8|73309.8|73336.8|73319.5|73254.3|73236.7|1029
1658830500000|2022-07-26 10:15:00|73326.7|73311.7|73423.1|73408.1|73456.7|73437.7|73320.6|73303.2|1045
1658830800000|2022-07-26 10:20:00|73423|73408|73405|73385|73455.5|73436.7|73377|73358.9|1041
1658831100000|2022-07-26 10:25:00|73406.7|73386.7|73342.8|73322.8|73415.4|73395.6|73338.6|73320.8|926
1658831400000|2022-07-26 10:30:00|73343.1|73323.1|73410.4|73395.4|73411.6|73396.6|73341.4|73323.1|918
1658831700000|2022-07-26 10:35:00|73410.6|73395.6|73371|73356|73442.1|73426.4|73364.6|73346.3|948
1658832000000|2022-07-26 10:40:00|73373.5|73358.5|73387.2|73367.2|73417.6|73401|73368.6|73352|945
1658832300000|2022-07-26 10:45:00|73387.3|73367.3|73400|73380|73404.1|73385|73352.8|73335.6|882
1658832600000|2022-07-26 10:50:00|73400.7|73380.7|73356.4|73341.4|73420|73401.2|73343.7|73328.7|946
1658832900000|2022-07-26 10:55:00|73356.1|73341.1|73346|73331|73377.1|73359.7|73339.9|73324.9|841
1658833200000|2022-07-26 11:00:00|73344.8|73329.8|73350.6|73335.6|73394.2|73376.2|73337|73322|889
1658833500000|2022-07-26 11:05:00|73350.5|73335.5|73378.8|73363.8|73397|73380.8|73337.8|73320.4|905
1658833800000|2022-07-26 11:10:00|73378.9|73363.9|73419.2|73399.2|73423.8|73408.7|73370.4|73355.4|873
1658834100000|2022-07-26 11:15:00|73419|73399|73461.5|73446.5|73463.9|73448.6|73417.8|73399|854
1658834400000|2022-07-26 11:20:00|73461.8|73446.8|73438.6|73423.6|73463.2|73448.2|73430|73414.5|864
1658834700000|2022-07-26 11:25:00|73438.3|73423.3|73413|73398|73460.1|73443|73402.5|73385.8|822
1658835000000|2022-07-26 11:30:00|73414.3|73399.3|73458.1|73443.1|73459.4|73444.4|73405.4|73387.4|890
1658835300000|2022-07-26 11:35:00|73458.3|73443.3|73467.4|73452.4|73485.7|73469.9|73422.8|73407.8|888
1658835600000|2022-07-26 11:40:00|73467.9|73452.9|73523.6|73508.6|73538.6|73523.6|73444.3|73428.2|934
1658835900000|2022-07-26 11:45:00|73524.1|73509.1|73503.9|73488.9|73535.7|73520.7|73493.5|73478.5|892
1658836200000|2022-07-26 11:50:00|73504.6|73489.6|73481.9|73466.9|73527.7|73512.7|73478.8|73463.2|918
1658836500000|2022-07-26 11:55:00|73483.5|73463.5|73491.7|73471.7|73504.9|73488|73445|73428.1|999
1658836800000|2022-07-26 12:00:00|73490.2|73475.2|73494.4|73479.4|73510.5|73495.5|73480.2|73462.9|960
1658837100000|2022-07-26 12:05:00|73495.4|73480.4|73497.1|73482.1|73518.2|73503.2|73483.9|73468.9|822
1658837400000|2022-07-26 12:10:00|73497|73482|73541.7|73526.7|73545.8|73528.3|73478.9|73463.9|891
1658837700000|2022-07-26 12:15:00|73541.3|73526.3|73595.8|73580.8|73600.6|73582.9|73540.5|73523.7|999
1658838000000|2022-07-26 12:20:00|73595.9|73580.9|73571.3|73551.3|73597.4|73582.4|73545.4|73528.4|1009
1658838300000|2022-07-26 12:25:00|73571.4|73551.4|73543.5|73528.5|73573|73554.6|73518.9|73500.6|914
1658838600000|2022-07-26 12:30:00|73543.2|73528.2|73463.8|73443.8|73556.5|73538.8|73454.8|73436.5|985
1658838900000|2022-07-26 12:35:00|73463.2|73443.2|73486.5|73471.5|73490.5|73473.5|73438.2|73420.2|922
1658839200000|2022-07-26 12:40:00|73486.4|73471.4|73476.1|73461.1|73491.4|73474.2|73452.5|73437.5|950
1658839500000|2022-07-26 12:45:00|73476.7|73461.7|73455.5|73435.5|73503.1|73487.1|73441.6|73424.9|935
1658839800000|2022-07-26 12:50:00|73454.7|73434.7|73402.7|73387.7|73468.4|73453.4|73402.4|73387.4|948
1658840100000|2022-07-26 12:55:00|73405.8|73385.8|73366.5|73346.5|73455|73435|73357.9|73340.9|911
1658840400000|2022-07-26 13:00:00|73369.2|73349.2|73342.2|73322.2|73475.8|73455.8|73341.2|73321.2|1113
1658840700000|2022-07-26 13:05:00|73341.1|73321.1|73400.7|73385.7|73402.7|73386.3|73330.5|73310.5|1007
1658841000000|2022-07-26 13:10:00|73400.1|73385.1|73440.7|73420.7|73447.7|73430.5|73392.1|73374.6|991
1658841300000|2022-07-26 13:15:00|73440.6|73420.6|73419.5|73399.5|73440.7|73420.7|73409.4|73390.2|913
1658841600000|2022-07-26 13:20:00|73420.6|73400.6|73426.9|73406.9|73435.1|73417.9|73403.2|73388.2|921
1658841900000|2022-07-26 13:25:00|73426.7|73406.7|73359.9|73339.9|73428.6|73408.6|73353.3|73335.5|909
1658842200000|2022-07-26 13:30:00|73360.7|73345.7|73408.1|73388.1|73429.9|73411.1|73345|73327.8|1054
1658842500000|2022-07-26 13:35:00|73408|73388|73405|73385|73426.7|73408.4|73375.5|73356.9|979
1658842800000|2022-07-26 13:40:00|73404.9|73384.9|73397.8|73377.8|73406.3|73387.2|73348.3|73329.6|1006
1658843100000|2022-07-26 13:45:00|73398|73378|73501.2|73481.2|73510.4|73490.4|73394.1|73376.5|1026
1658843400000|2022-07-26 13:50:00|73496|73476|73462.5|73442.5|73506.9|73489|73439.4|73421.7|1040
1658843700000|2022-07-26 13:55:00|73460.5|73445.5|73391.7|73371.7|73480.1|73460.9|73368.1|73348.1|1013
1658844000000|2022-07-26 14:00:00|73392.7|73372.7|73480.8|73460.8|73486.1|73466.1|73342.9|73322.9|1116
1658844300000|2022-07-26 14:05:00|73480.7|73460.7|73474.4|73454.4|73501.6|73481.6|73439.4|73422.3|1058
1658844600000|2022-07-26 14:10:00|73474.7|73454.7|73539.1|73519.1|73547|73529.5|73444.1|73424.1|1043
1658844900000|2022-07-26 14:15:00|73540.1|73524.1|73504.3|73489.3|73561.5|73545.4|73496.9|73480.6|1037
1658845200000|2022-07-26 14:20:00|73504.1|73489.1|73459.6|73444.6|73531.1|73513.7|73457.3|73442.3|1009
1658845500000|2022-07-26 14:25:00|73459.9|73444.9|73435.1|73420.1|73481.1|73466.1|73417.1|73400|1034
1658845800000|2022-07-26 14:30:00|73435.5|73420.5|73383.5|73363.5|73456.8|73441.8|73375|73356.8|1042
1658846100000|2022-07-26 14:35:00|73384.1|73364.1|73402.4|73387.4|73422|73404.7|73378.5|73358.7|967
1658846400000|2022-07-26 14:40:00|73402.2|73387.2|73439.9|73419.9|73450.9|73433.1|73397.6|73380.8|978
1658846700000|2022-07-26 14:45:00|73439.2|73419.2|73431.5|73416.5|73480.1|73461.8|73411.9|73394.4|1025
1658847000000|2022-07-26 14:50:00|73433.2|73418.2|73457.9|73442.9|73472.3|73454|73421.2|73403.1|1021
1658847300000|2022-07-26 14:55:00|73457.6|73442.6|73466.2|73451.2|73508.6|73491.3|73453|73438|1089
1658847600000|2022-07-26 15:00:00|73466.1|73451.1|73413.2|73393.2|73480.7|73462.5|73410.7|73393.1|1036
1658847900000|2022-07-26 15:05:00|73411|73396|73449.9|73429.9|73457.9|73441.5|73410.5|73393.3|878
1658848200000|2022-07-26 15:10:00|73450.3|73430.3|73444.4|73424.4|73458.8|73440.3|73432.7|73414.7|874
1658848500000|2022-07-26 15:15:00|73439.6|73424.6|73469.5|73449.5|73469.8|73451.1|73435.4|73420.4|924
1658848800000|2022-07-26 15:20:00|73469|73454|73521.2|73501.2|73522.9|73504.3|73461.9|73443.7|909
1658849100000|2022-07-26 15:25:00|73521.1|73501.1|73544.2|73524.2|73553.4|73536|73512.7|73495.2|932
1658849400000|2022-07-26 15:30:00|73544.3|73524.3|73538.1|73518.1|73550.1|73534.2|73515.2|73496.9|838
1658849700000|2022-07-26 15:35:00|73538.3|73518.3|73591.8|73571.8|73596.8|73578.8|73534.7|73516.3|832
1658850000000|2022-07-26 15:40:00|73592|73572|73574|73554|73592.2|73572.2|73534.3|73514.3|890
1658850300000|2022-07-26 15:45:00|73574.4|73554.4|73581|73561|73583.9|73563.9|73557.9|73537.9|828
1658850600000|2022-07-26 15:50:00|73580.8|73560.8|73602.6|73587.6|73618.5|73601.1|73576.6|73559|832
1658850900000|2022-07-26 15:55:00|73602.4|73587.4|73596.5|73581.5|73612|73593|73562.2|73547.2|902
1658851200000|2022-07-26 16:00:00|73598.9|73578.9|73611.7|73591.7|73615.9|73595.9|73590.2|73570.2|842
1658851500000|2022-07-26 16:05:00|73610.5|73590.5|73625.4|73605.4|73657.5|73639.9|73608|73588|829
1658851800000|2022-07-26 16:10:00|73625.2|73605.2|73647.1|73627.1|73657.2|73639.3|73613.9|73593.9|918
1658852100000|2022-07-26 16:15:00|73645.5|73625.5|73602|73587|73648.6|73631.5|73591.7|73574.7|908
1658852400000|2022-07-26 16:20:00|73602.2|73587.2|73590.8|73570.8|73620.9|73600.9|73576.6|73560.3|879
1658852700000|2022-07-26 16:25:00|73590.7|73570.7|73553.8|73533.8|73591.2|73572.7|73541.9|73525.1|863
1658853000000|2022-07-26 16:30:00|73553.4|73533.4|73525.4|73505.4|73562.6|73543.3|73513|73495.9|761
1658853300000|2022-07-26 16:35:00|73522.3|73507.3|73553.6|73533.6|73554.5|73538.6|73520.3|73502.5|821
1658853600000|2022-07-26 16:40:00|73553.5|73533.5|73526.8|73506.8|73564.4|73544.4|73515|73495|669
1658853900000|2022-07-26 16:45:00|73526.3|73506.3|73519.9|73499.9|73537.7|73522|73514.4|73496.9|701
1658854200000|2022-07-26 16:50:00|73519.1|73499.1|73510.8|73495.8|73543.4|73524.3|73504.8|73488.4|582
1658854500000|2022-07-26 16:55:00|73510.1|73495.1|73508.7|73488.7|73522.7|73505.3|73496.9|73479.6|638
1658854800000|2022-07-26 17:00:00|73505.7|73490.7|73480.7|73465.7|73516|73498.1|73479.4|73462|888
1658855100000|2022-07-26 17:05:00|73483|73463|73480.9|73465.9|73528.2|73511.2|73478.7|73460.9|810
1658855400000|2022-07-26 17:10:00|73480.4|73465.4|73484.9|73469.9|73495.2|73478.5|73475.1|73459.5|728
1658855700000|2022-07-26 17:15:00|73485.1|73470.1|73482.8|73467.8|73496.1|73478.9|73469.9|73452|748
1658856000000|2022-07-26 17:20:00|73482.9|73467.9|73493|73478|73495.1|73478.6|73470.2|73452.7|683
1658856300000|2022-07-26 17:25:00|73496|73481|73511.9|73491.9|73541.1|73524|73495|73477.8|835
1658856600000|2022-07-26 17:30:00|73509.9|73494.9|73576.1|73556.1|73581.6|73564|73508.7|73493.7|765
1658856900000|2022-07-26 17:35:00|73576.3|73556.3|73575.9|73560.9|73576.5|73561.5|73554.4|73536.5|686
1658857200000|2022-07-26 17:40:00|73576|73561|73547|73532|73585.7|73570.1|73547|73532|764
1658857500000|2022-07-26 17:45:00|73546.7|73531.7|73584.1|73564.1|73589.5|73573.3|73542.9|73526.1|731
1658857800000|2022-07-26 17:50:00|73584|73564|73566.3|73551.3|73588.2|73572.2|73564|73547.2|670
1658858100000|2022-07-26 17:55:00|73566.4|73551.4|73574.8|73559.8|73586.5|73571.5|73556.4|73539.6|694
1658858400000|2022-07-26 18:00:00|73575|73560|73499.5|73479.5|73576|73560|73497.2|73479.5|831
1658858700000|2022-07-26 18:05:00|73500.6|73480.6|73521.4|73501.4|73523.2|73505.5|73484.3|73467|872
1658859000000|2022-07-26 18:10:00|73521.3|73501.3|73512.1|73497.1|73527.5|73509.7|73498.6|73481.7|772
1658859300000|2022-07-26 18:15:00|73514.9|73494.9|73533.9|73513.9|73540.9|73525.1|73508.9|73492|676
1658859600000|2022-07-26 18:20:00|73529.5|73514.5|73530.5|73515.5|73565|73548|73526.8|73509.9|690
1658859900000|2022-07-26 18:25:00|73531.3|73516.3|73535.4|73515.4|73540.3|73522.4|73520.5|73502.8|591
1658860200000|2022-07-26 18:30:00|73536.1|73516.1|73554.8|73534.8|73558.8|73541.5|73532.4|73515.2|668
1658860500000|2022-07-26 18:35:00|73555|73535|73553.7|73533.7|73565.3|73548.1|73543.9|73526.5|688
1658860800000|2022-07-26 18:40:00|73553.1|73533.1|73542.9|73527.9|73553.1|73535|73532|73516.2|634
1658861100000|2022-07-26 18:45:00|73543.5|73528.5|73552|73537|73557.6|73540.9|73526.7|73509.4|660
1658861400000|2022-07-26 18:50:00|73551.9|73536.9|73551.7|73536.7|73565.4|73548.5|73543.1|73525.4|617
1658861700000|2022-07-26 18:55:00|73551.5|73536.5|73547|73532|73558.5|73541.6|73533.4|73513.8|784
1658862000000|2022-07-26 19:00:00|73544.2|73529.2|73554.3|73534.3|73555.2|73538.4|73528|73510|770
1658862300000|2022-07-26 19:05:00|73551.9|73536.9|73545.3|73525.3|73561.1|73543.6|73541|73524.4|739
1658862600000|2022-07-26 19:10:00|73545.2|73525.2|73553.9|73538.9|73562.5|73544.7|73538.8|73521.6|727
1658862900000|2022-07-26 19:15:00|73554.1|73539.1|73573|73553|73575.9|73558.4|73549.3|73531.8|644
1658863200000|2022-07-26 19:20:00|73573.3|73553.3|73549|73534|73573.3|73556.5|73542.4|73524.9|651
1658863500000|2022-07-26 19:25:00|73549.1|73534.1|73545.6|73525.6|73559.7|73544.6|73542.9|73525.5|626
1658863800000|2022-07-26 19:30:00|73543|73528|73545.9|73525.9|73558.7|73539.5|73539.7|73522.5|604
1658864100000|2022-07-26 19:35:00|73546|73526|73514.9|73499.9|73550.3|73532.6|73512.2|73494.9|621
1658864400000|2022-07-26 19:40:00|73515.3|73500.3|73528.9|73513.9|73538.1|73522.1|73508.7|73492|655
1658864700000|2022-07-26 19:45:00|73531.2|73511.2|73529.9|73509.9|73539.7|73524.1|73521.1|73504.2|551
1658865000000|2022-07-26 19:50:00|73526.6|73511.6|73533.5|73518.5|73537.2|73519.7|73519.2|73504.2|706
1658865300000|2022-07-26 19:55:00|73533.8|73518.8|73610.7|73595.7|73611.4|73595.7|73533.2|73515.8|914
1658865600000|2022-07-26 20:00:00|73607.8|73592.8|73555.4|73535.4|73607.9|73592.9|73545.9|73525.9|863
1658865900000|2022-07-26 20:05:00|73555.6|73535.6|73581.6|73561.6|73583.9|73563.9|73554.5|73534.5|441
1658866200000|2022-07-26 20:10:00|73581.9|73561.9|73577.6|73557.6|73582.9|73562.9|73564.7|73544.7|410
1658866500000|2022-07-26 20:15:00|73578|73558|73561.1|73541.1|73578.6|73558.6|73554.2|73534.2|330
1658866800000|2022-07-26 20:20:00|73561|73541|73564.9|73544.9|73571.7|73551.7|73556.8|73536.8|459
1658867100000|2022-07-26 20:25:00|73565|73545|73581.1|73561.1|73591.9|73572.7|73563.9|73543.9|491
1658867400000|2022-07-26 20:30:00|73580.5|73560.5|73558.4|73538.4|73584.9|73564.9|73557.3|73538.1|323
1658867700000|2022-07-26 20:35:00|73558.7|73538.7|73559.8|73539.8|73571.2|73551.2|73558|73538|275
1658868000000|2022-07-26 20:40:00|73561.1|73541.1|73569.4|73549.4|73572.1|73552.1|73556|73536|568
1658868300000|2022-07-26 20:45:00|73570.1|73550.1|73574|73554|73576.3|73556.3|73566.4|73545.5|407
1658868600000|2022-07-26 20:50:00|73573.8|73553.8|73588.4|73568.4|73590.1|73570.1|73571.7|73551.7|394
1658868900000|2022-07-26 20:55:00|73588.3|73568.3|73594.7|73544|73597.4|73571.5|73573.7|73541.5|390
1658869200000|2022-07-26 21:00:00|73596.3|73540.9|73602.1|73528.6|73613.3|73546.4|73596.3|73515|59
1658869500000|2022-07-26 21:05:00|73604.4|73513.3|73578.4|73546.3|73604.4|73559.1|73575.8|73513.3|141
1658869800000|2022-07-26 21:10:00|73583.1|73521.1|73606.7|73518.8|73619.1|73549.3|73552.3|73471.3|307
1658870100000|2022-07-26 21:15:00|73605.1|73519.7|73612.3|73513.3|73612.3|73550.5|73559.4|73505.6|291
1658870400000|2022-07-26 21:20:00|73596.3|73527.8|73575.9|73511.2|73612.4|73548.5|73565.7|73495.7|292
1658870700000|2022-07-26 21:25:00|73558.6|73526.9|73591|73507.6|73600.3|73533|73552.9|73494.3|159
1658871000000|2022-07-26 21:30:00|73598.9|73499.9|73577.7|73517.7|73603.6|73536.3|73558.1|73497.9|201
1658871300000|2022-07-26 21:35:00|73578|73517.2|73575.7|73520.8|73600|73540.8|73561.6|73495.4|206
1658871600000|2022-07-26 21:40:00|73575.4|73515.1|73612.6|73523.8|73619.3|73549|73566.9|73505.7|158
1658871900000|2022-07-26 21:45:00|73605.5|73534.5|73593.6|73530|73615.1|73554.3|73576.7|73512.8|263
1658872200000|2022-07-26 21:50:00|73591.9|73531.4|73612.5|73513.5|73614.5|73550.3|73576|73512.2|240
1658872500000|2022-07-26 21:55:00|73612.7|73513.7|73602.9|73503.9|73612.7|73544.1|73575.8|73503.8|165
1658872800000|2022-07-26 22:00:00|73604|73505|73567.9|73523.8|73605.4|73547.6|73554.9|73505|556
1658873100000|2022-07-26 22:05:00|73575|73515|73545.2|73520.1|73575|73542.5|73543.4|73515|374
1658873400000|2022-07-26 22:10:00|73550.3|73514|73464.9|73444.9|73554.5|73517.8|73460.7|73438.4|871
1658873700000|2022-07-26 22:15:00|73465|73445|73494.9|73463.7|73513.9|73482.8|73462.3|73429.2|631
1658874000000|2022-07-26 22:20:00|73493.5|73465.5|73504.2|73484.2|73510.6|73484.5|73488.2|73462|395
1658874300000|2022-07-26 22:25:00|73504|73484|73505.3|73482.2|73516.9|73489.2|73502.9|73471.8|291
1658874600000|2022-07-26 22:30:00|73504.6|73484.6|73494.1|73468.4|73512.5|73484.6|73488.9|73463.9|422
1658874900000|2022-07-26 22:35:00|73494|73468.6|73493.3|73473.3|73502.1|73473.5|73486.6|73461.1|301
1658875200000|2022-07-26 22:40:00|73493.1|73473.1|73498.3|73473.1|73504.1|73477.8|73489.8|73463.6|431
1658875500000|2022-07-26 22:45:00|73498.2|73472.9|73494.3|73471.8|73505.4|73477.3|73484.5|73458.6|491
1658875800000|2022-07-26 22:50:00|73492.8|73472.8|73493.9|73465.9|73502.9|73475.5|73488|73459.4|306
1658876100000|2022-07-26 22:55:00|73489.5|73469.5|73485.5|73465.5|73499.5|73469.5|73480.8|73458.4|399
1658876400000|2022-07-26 23:00:00|73486.1|73466.1|73479.6|73455.1|73495.5|73466.1|73477.7|73452.9|480
1658876700000|2022-07-26 23:05:00|73477.6|73457.2|73465.3|73445.3|73482.9|73458.9|73463.2|73442|425
1658877000000|2022-07-26 23:10:00|73465|73445|73459.8|73439.8|73479.2|73448.7|73457.3|73435.8|456
1658877300000|2022-07-26 23:15:00|73460.2|73438.2|73454.7|73434.7|73471.1|73451.1|73452.9|73432.9|498
1658877600000|2022-07-26 23:20:00|73454.8|73434.8|73460.3|73440.3|73468.5|73448.5|73450.9|73430.9|426
1658877900000|2022-07-26 23:25:00|73460.7|73440.7|73460.7|73440.7|73474.4|73454.4|73456.5|73436.5|492
1658878200000|2022-07-26 23:30:00|73460|73440|73470.6|73450.6|73480.7|73460.7|73455.2|73435.2|509
1658878500000|2022-07-26 23:35:00|73470.3|73450.3|73477.8|73457.8|73481.1|73461.1|73457.3|73437.3|477
1658878800000|2022-07-26 23:40:00|73477.2|73457.2|73478.7|73458.7|73481.8|73461.8|73470.9|73450.9|379
1658879100000|2022-07-26 23:45:00|73479.3|73459.3|73483.3|73463.3|73484.7|73464.7|73473.1|73453.1|476
1658879400000|2022-07-26 23:50:00|73483.4|73463.4|73478.7|73458.7|73485.7|73465.7|73471.9|73451.9|519
1658879700000|2022-07-26 23:55:00|73478.6|73458.6|73489.9|73469.9|73490.7|73470.7|73469.4|73449.4|517
1658880000000|2022-07-27 00:00:00|73490|73470|73466.3|73446.3|73495.3|73475.3|73448.2|73428.2|846
1658880300000|2022-07-27 00:05:00|73462.7|73447.7|73441.1|73421.1|73469.9|73449.9|73432.6|73416.2|626
1658880600000|2022-07-27 00:10:00|73442.8|73422.8|73438.7|73418.7|73446.7|73427.3|73430.5|73412.1|593
1658880900000|2022-07-27 00:15:00|73438.2|73418.2|73422.6|73402.6|73438.4|73418.4|73401|73384.5|755
1658881200000|2022-07-27 00:20:00|73422.7|73402.7|73435.4|73415.4|73440.7|73423.7|73419|73399.6|578
1658881500000|2022-07-27 00:25:00|73435.7|73415.7|73435.1|73415.1|73441.1|73421.1|73426.8|73406.8|499
1658881800000|2022-07-27 00:30:00|73435.2|73415.2|73452.5|73432.5|73462.5|73445.2|73434.7|73414.7|636
1658882100000|2022-07-27 00:35:00|73452.7|73432.7|73430.8|73415.8|73453.5|73433.5|73429.3|73412.9|531
1658882400000|2022-07-27 00:40:00|73431.1|73416.1|73411.2|73396.2|73438.3|73421.1|73410.8|73395.8|569
1658882700000|2022-07-27 00:45:00|73411.8|73396.8|73408.8|73388.8|73414.5|73397.8|73397.2|73379.7|546
1658883000000|2022-07-27 00:50:00|73406.6|73391.6|73437.3|73417.3|73451.3|73431.3|73403.3|73385|625
1658883300000|2022-07-27 00:55:00|73437.6|73417.6|73409.1|73394.1|73439.6|73420.8|73382.8|73363.3|729
1658883600000|2022-07-27 01:00:00|73411.2|73396.2|73417.4|73397.4|73419.6|73402.7|73399.6|73380.1|610
1658883900000|2022-07-27 01:05:00|73417.3|73397.3|73404.4|73384.4|73424|73408.1|73404.4|73384.4|534
1658884200000|2022-07-27 01:10:00|73404.3|73384.3|73393.5|73373.5|73423.7|73403.7|73392.7|73372.7|584
1658884500000|2022-07-27 01:15:00|73393.7|73373.7|73400.8|73380.8|73422.6|73402.6|73390|73372.1|706
1658884800000|2022-07-27 01:20:00|73400.9|73380.9|73385.2|73365.2|73405|73385|73371.9|73351.9|808
1658885100000|2022-07-27 01:25:00|73385.1|73365.1|73411.3|73391.3|73411.9|73391.9|73384.2|73364.2|733
1658885400000|2022-07-27 01:30:00|73408.6|73388.6|73382.3|73362.3|73431.9|73411.9|73378.7|73358.7|978
1658885700000|2022-07-27 01:35:00|73382.2|73362.2|73388.1|73368.1|73401|73381.1|73368.3|73348.6|877
1658886000000|2022-07-27 01:40:00|73387.8|73367.8|73404|73384|73411.2|73393.2|73386.3|73367|822
1658886300000|2022-07-27 01:45:00|73404.1|73384.1|73373.4|73353.4|73405.9|73385.9|73369.7|73349.7|764
1658886600000|2022-07-27 01:50:00|73374.3|73354.3|73378.8|73358.8|73407.7|73387.7|73372.3|73352.3|731
1658886900000|2022-07-27 01:55:00|73379|73359|73384.2|73364.2|73384.7|73367|73367.3|73347.3|702
1658887200000|2022-07-27 02:00:00|73384|73364|73380.7|73360.7|73391.2|73371.2|73369.1|73349.1|773
1658887500000|2022-07-27 02:05:00|73380.5|73360.5|73374.4|73354.4|73391.8|73372.1|73371.9|73351.9|645
1658887800000|2022-07-27 02:10:00|73374.5|73354.5|73399.2|73379.2|73403.4|73383.4|73374.2|73354.2|652
1658888100000|2022-07-27 02:15:00|73398.8|73378.8|73421.9|73401.9|73422.3|73402.3|73391|73371|693
1658888400000|2022-07-27 02:20:00|73421.8|73401.8|73425.4|73405.4|73436.2|73417.2|73419.1|73399.7|645
1658888700000|2022-07-27 02:25:00|73425.2|73405.2|73413|73393|73426.9|73408.1|73410.8|73390.8|580
1658889000000|2022-07-27 02:30:00|73412.2|73392.2|73401.3|73381.3|73428.1|73408.1|73398.7|73378.7|599
1658889300000|2022-07-27 02:35:00|73401.2|73381.2|73381.2|73361.2|73403.2|73383.2|73371.7|73351.7|674
1658889600000|2022-07-27 02:40:00|73381.1|73361.1|73392.2|73372.2|73393.5|73373.5|73381.1|73361.1|513
1658889900000|2022-07-27 02:45:00|73392.1|73372.1|73395.4|73375.4|73398.3|73378.3|73383.9|73363.9|561
1658890200000|2022-07-27 02:50:00|73394.8|73374.8|73398.4|73378.4|73402.9|73385.1|73386.9|73366.9|601
1658890500000|2022-07-27 02:55:00|73398.6|73378.6|73394.2|73374.2|73424.2|73404.2|73391.7|73373.2|830
1658890800000|2022-07-27 03:00:00|73394.3|73374.3|73379.8|73359.8|73401.3|73381.3|73374.3|73354.3|647
1658891100000|2022-07-27 03:05:00|73379.6|73359.6|73395.8|73375.8|73396.2|73376.2|73373.4|73353.4|617
1658891400000|2022-07-27 03:10:00|73395.9|73375.9|73393.8|73373.8|73405|73385|73389.7|73369.7|511
1658891700000|2022-07-27 03:15:00|73394|73374|73384.5|73364.5|73398.4|73378.4|73379.3|73359.3|487
1658892000000|2022-07-27 03:20:00|73384.3|73364.3|73376.5|73356.5|73389.4|73369.4|73374|73353.7|571
1658892300000|2022-07-27 03:25:00|73376.4|73356.4|73382.4|73362.4|73384.3|73364.3|73370.6|73353|502
1658892600000|2022-07-27 03:30:00|73382.5|73362.5|73374|73354|73390.6|73370.6|73373.3|73353.3|530
1658892900000|2022-07-27 03:35:00|73373.6|73353.6|73388.2|73368.2|73391.4|73371.4|73371.7|73351.7|421
1658893200000|2022-07-27 03:40:00|73389.1|73369.1|73384.9|73364.9|73392|73372.6|73382.2|73362.5|528
1658893500000|2022-07-27 03:45:00|73384.8|73364.8|73393.9|73373.9|73395|73375.7|73379.8|73359.8|574
1658893800000|2022-07-27 03:50:00|73393.7|73373.7|73391.1|73371.1|73400.7|73380.7|73384.5|73364.5|497
1658894100000|2022-07-27 03:55:00|73390.7|73370.7|73401.8|73381.8|73402.7|73382.7|73384.5|73366.2|442
1658894400000|2022-07-27 04:00:00|73401.9|73381.9|73403|73383|73410.8|73392.9|73400.2|73379.3|415
1658894700000|2022-07-27 04:05:00|73403.3|73383.3|73385.6|73365.6|73403.3|73383.3|73383.1|73363.1|474
1658895000000|2022-07-27 04:10:00|73385.4|73365.4|73384|73364|73392.7|73370.5|73376.8|73356.2|473
1658895300000|2022-07-27 04:15:00|73383.9|73363.9|73363.6|73343.6|73385.5|73365.5|73357.4|73337.4|461
1658895600000|2022-07-27 04:20:00|73363.7|73343.7|73361.6|73341.6|73364.9|73344.6|73357.7|73337.7|539
1658895900000|2022-07-27 04:25:00|73361.8|73341.8|73352.1|73332.1|73369|73349|73348|73328|558
1658896200000|2022-07-27 04:30:00|73352|73332|73346.6|73326.6|73352.2|73332.2|73341.9|73324.7|538
1658896500000|2022-07-27 04:35:00|73346.2|73326.2|73339.6|73319.6|73347|73327|73331.7|73314.1|504
1658896800000|2022-07-27 04:40:00|73339.8|73319.8|73352.3|73332.3|73358.8|73339.4|73339.4|73319.4|564
1658897100000|2022-07-27 04:45:00|73353|73333|73357.7|73337.7|73362.2|73342.2|73349.5|73332|573
1658897400000|2022-07-27 04:50:00|73357.5|73337.5|73353|73333|73363.8|73344.1|73351.4|73331.4|528
1658897700000|2022-07-27 04:55:00|73353.1|73333.1|73345.2|73325.2|73360.1|73340.1|73344.2|73324.2|484
1658898000000|2022-07-27 05:00:00|73345.1|73325.1|73352.1|73332.1|73356.4|73338.7|73345.1|73325.1|509
1658898300000|2022-07-27 05:05:00|73352.2|73332.2|73373.5|73353.5|73378.6|73358.6|73349.6|73329.8|584
1658898600000|2022-07-27 05:10:00|73373.4|73353.4|73366.8|73346.8|73373.8|73353.8|73362.6|73344.4|514
1658898900000|2022-07-27 05:15:00|73366.5|73346.5|73371.6|73351.6|73375.3|73356.3|73363.7|73343.7|453
1658899200000|2022-07-27 05:20:00|73371.7|73351.7|73362|73342|73372.8|73352.8|73357.3|73337.4|482
1658899500000|2022-07-27 05:25:00|73361.9|73341.9|73344.6|73324.6|73366.5|73347|73341.9|73321.9|491
1658899800000|2022-07-27 05:30:00|73344.5|73324.5|73363.3|73343.3|73363.6|73343.6|73331.4|73311.4|617
1658900100000|2022-07-27 05:35:00|73363.5|73343.5|73367.9|73347.9|73376.2|73357.2|73358.2|73339.8|621
1658900400000|2022-07-27 05:40:00|73368|73348|73354.4|73334.4|73381.3|73362.4|73347.6|73327.6|647
1658900700000|2022-07-27 05:45:00|73354.6|73334.6|73351.5|73331.5|73366.8|73346.8|73345.6|73327.9|614
1658901000000|2022-07-27 05:50:00|73351.1|73331.1|73381.4|73361.4|73383.6|73364.8|73350.4|73330.4|592
1658901300000|2022-07-27 05:55:00|73382.4|73362.4|73377.6|73357.6|73388.8|73368.8|73372|73352|746
1658901600000|2022-07-27 06:00:00|73376.8|73356.8|73345.9|73325.9|73377.7|73357.7|73282.1|73262.1|972
1658901900000|2022-07-27 06:05:00|73347.1|73327.1|73381.6|73366.6|73383.2|73368.2|73344.2|73324.2|878
1658902200000|2022-07-27 06:10:00|73380.8|73365.8|73403.9|73388.9|73413.9|73397.4|73379.8|73364.8|853
1658902500000|2022-07-27 06:15:00|73404.1|73389.1|73450.7|73435.7|73463.1|73448.1|73401.8|73386.8|750
1658902800000|2022-07-27 06:20:00|73450.9|73435.9|73445.3|73430.3|73453.1|73437.3|73421.5|73403.1|785
1658903100000|2022-07-27 06:25:00|73445.4|73430.4|73453.6|73438.6|73457.1|73440.4|73417.2|73400.7|713
1658903400000|2022-07-27 06:30:00|73453.2|73438.2|73436|73421|73462.3|73444|73433|73415.8|841
1658903700000|2022-07-27 06:35:00|73434.7|73419.7|73467.8|73447.8|73472.5|73454.7|73426.3|73407.7|815
1658904000000|2022-07-27 06:40:00|73465.3|73450.3|73463.9|73443.9|73476.7|73458.5|73446.5|73431.5|766
1658904300000|2022-07-27 06:45:00|73464.6|73444.6|73482.2|73467.2|73485.3|73470.3|73436.3|73421.3|867
1658904600000|2022-07-27 06:50:00|73481.7|73466.7|73474.7|73454.7|73492.5|73477.5|73465.9|73449.8|903
1658904900000|2022-07-27 06:55:00|73472.1|73457.1|73482.7|73462.7|73508.3|73491.4|73467.3|73449.7|732
1658905200000|2022-07-27 07:00:00|73480.4|73465.4|73387.5|73372.5|73480.4|73465.4|73381.4|73366.4|1015
1658905500000|2022-07-27 07:05:00|73385.9|73370.9|73409.1|73394.1|73433.1|73415.6|73373.2|73358.2|913
1658905800000|2022-07-27 07:10:00|73409.2|73394.2|73422.7|73407.7|73452.3|73437.3|73409.1|73394.1|960
1658906100000|2022-07-27 07:15:00|73424|73409|73343.3|73328.3|73443.7|73428.7|73342.1|73327.1|956
1658906400000|2022-07-27 07:20:00|73342.6|73327.6|73387.9|73372.9|73393.4|73378.4|73326|73311|960
1658906700000|2022-07-27 07:25:00|73388.7|73368.7|73404.8|73384.8|73409|73389|73358.3|73339.1|961
1658907000000|2022-07-27 07:30:00|73404.4|73384.4|73414.7|73399.7|73444.2|73424.6|73400.5|73382.5|899
1658907300000|2022-07-27 07:35:00|73414.5|73399.5|73389.3|73374.3|73420.8|73404.5|73366.5|73351.5|914
1658907600000|2022-07-27 07:40:00|73390.1|73375.1|73443|73428|73446.5|73431.5|73390.1|73373.8|899
1658907900000|2022-07-27 07:45:00|73442.6|73427.6|73419|73404|73461|73445|73410|73394.9|922
1658908200000|2022-07-27 07:50:00|73423.5|73403.5|73417.5|73397.5|73432|73414.2|73397.2|73380.5|866
1658908500000|2022-07-27 07:55:00|73416|73396|73418.9|73398.9|73427.8|73410.3|73376.9|73361.9|889
1658908800000|2022-07-27 08:00:00|73421.1|73401.1|73431.7|73416.7|73443.4|73428.4|73398.6|73381.1|867
1658909100000|2022-07-27 08:05:00|73430.8|73415.8|73377.6|73357.6|73436.4|73420|73333.1|73318.1|910
1658909400000|2022-07-27 08:10:00|73377.7|73357.7|73417.3|73402.3|73437.2|73420.8|73364.1|73347.4|922
1658909700000|2022-07-27 08:15:00|73417.5|73402.5|73434.3|73419.3|73457.3|73442.3|73415.7|73400.7|874
1658910000000|2022-07-27 08:20:00|73434.5|73419.5|73425|73410|73457.5|73442.5|73411.6|73393.7|854
1658910300000|2022-07-27 08:25:00|73423.9|73408.9|73416.2|73401.2|73425.8|73410.8|73378|73363|886
1658910600000|2022-07-27 08:30:00|73416.6|73401.6|73400.3|73385.3|73419.7|73404.7|73390|73373|781
1658910900000|2022-07-27 08:35:00|73396.6|73381.6|73418.5|73403.5|73436.9|73421.9|73375.2|73360.2|862
1658911200000|2022-07-27 08:40:00|73418.7|73403.7|73416.6|73396.6|73430.7|73415.7|73408.9|73393.9|752
1658911500000|2022-07-27 08:45:00|73414.2|73399.2|73434.5|73419.5|73435.7|73419.5|73387.1|73371.7|795
1658911800000|2022-07-27 08:50:00|73434.6|73419.6|73378.2|73363.2|73437|73419.6|73366.8|73351|848
1658912100000|2022-07-27 08:55:00|73378.1|73363.1|73402.7|73387.7|73407.6|73392.6|73357.8|73341.4|883
1658912400000|2022-07-27 09:00:00|73403|73388|73379.8|73364.8|73418|73401|73378.5|73363.5|877
1658912700000|2022-07-27 09:05:00|73380.5|73365.5|73352.3|73337.3|73382.1|73367.1|73352|73337|736
1658913000000|2022-07-27 09:10:00|73352.1|73337.1|73353.4|73333.4|73379.6|73364.6|73339.5|73324.5|859
1658913300000|2022-07-27 09:15:00|73351|73336|73363.3|73348.3|73382|73367|73338.6|73323.6|791
1658913600000|2022-07-27 09:20:00|73363.6|73348.6|73393.8|73378.8|73400.5|73385.5|73363.6|73348.6|822
1658913900000|2022-07-27 09:25:00|73394.3|73379.3|73381.6|73366.6|73397.8|73382.8|73377.3|73362.3|771
1658914200000|2022-07-27 09:30:00|73382.2|73367.2|73390|73370|73397.1|73379.8|73372.1|73357.1|789
1658914500000|2022-07-27 09:35:00|73387.4|73372.4|73350.9|73335.9|73407.4|73387.4|73311.3|73295.4|1001
1658914800000|2022-07-27 09:40:00|73350.5|73335.5|73361|73346|73380.2|73365.2|73341.8|73326.8|920
1658915100000|2022-07-27 09:45:00|73361.3|73346.3|73360.3|73345.3|73368.5|73352|73322.2|73307.2|784
1658915400000|2022-07-27 09:50:00|73360.2|73345.2|73385|73370|73395.5|73378.6|73353|73336.2|839
1658915700000|2022-07-27 09:55:00|73384.6|73369.6|73400.5|73385.5|73414.8|73398.3|73381.5|73366.5|784
1658916000000|2022-07-27 10:00:00|73399.4|73384.4|73409.5|73394.5|73417.6|73402.6|73395.2|73380.2|573
1658916300000|2022-07-27 10:05:00|73409.8|73394.8|73421.1|73401.1|73423.2|73408.2|73391|73376|653
1658916600000|2022-07-27 10:10:00|73421.2|73401.2|73426.7|73411.7|73436.4|73418.2|73393.7|73376.4|891
1658916900000|2022-07-27 10:15:00|73425.1|73410.1|73416.3|73401.3|73436.1|73419.6|73389|73374|741
1658917200000|2022-07-27 10:20:00|73415.7|73400.7|73416.4|73401.4|73435.3|73420.3|73412.4|73395.2|790
1658917500000|2022-07-27 10:25:00|73416.3|73401.3|73392.8|73377.8|73416.9|73401.9|73385|73370|704
1658917800000|2022-07-27 10:30:00|73393.2|73378.2|73384.4|73369.4|73403.8|73388.8|73363.5|73348.5|811
1658918100000|2022-07-27 10:35:00|73385.5|73370.5|73356.8|73341.8|73400.2|73385.2|73333.2|73315.3|762
1658918400000|2022-07-27 10:40:00|73359.5|73339.5|73350.5|73330.5|73361.6|73345.3|73321.7|73306.7|776
1658918700000|2022-07-27 10:45:00|73352.3|73337.3|73350.2|73335.2|73367|73349.9|73342.7|73325|709
1658919000000|2022-07-27 10:50:00|73350|73335|73335.6|73320.6|73362|73344.6|73322.8|73305.4|798
1658919300000|2022-07-27 10:55:00|73335.4|73320.4|73327.6|73304.6|73345.2|73328.3|73318|73302.3|782
1658919600000|2022-07-27 11:00:00|73327.9|73307.9|73245.2|73230.2|73332.1|73317.1|73244.9|73229.7|962
1658919900000|2022-07-27 11:05:00|73245.5|73230.5|73237.9|73222.9|73264.1|73249.1|73214.2|73199.2|800
1658920200000|2022-07-27 11:10:00|73237.8|73222.8|73217|73202|73239.5|73224.5|73193.5|73178.5|826
1658920500000|2022-07-27 11:15:00|73217.1|73202.1|73250.9|73235.9|73262.6|73247.6|73217|73202|752
1658920800000|2022-07-27 11:20:00|73251|73236|73268.8|73253.8|73273.8|73258.8|73237.4|73222.4|775
1658921100000|2022-07-27 11:25:00|73268.3|73253.3|73282.4|73267.4|73282.9|73267.9|73249.8|73234.8|745
1658921400000|2022-07-27 11:30:00|73282.7|73267.7|73241.4|73226.4|73283.1|73268.1|73239.1|73222.4|844
1658921700000|2022-07-27 11:35:00|73237.7|73222.7|73262.3|73247.3|73273.5|73258.5|73232.5|73217.5|717
1658922000000|2022-07-27 11:40:00|73262.6|73247.6|73239.7|73224.7|73269.7|73254.7|73232|73217|686
1658922300000|2022-07-27 11:45:00|73240|73225|73274|73259|73279.6|73264.6|73237.1|73222.1|639
1658922600000|2022-07-27 11:50:00|73274.3|73259.3|73299.6|73284.6|73301.3|73285.7|73259.3|73244.3|747
1658922900000|2022-07-27 11:55:00|73299.3|73284.3|73347.7|73332.7|73357.2|73342.2|73294.3|73279.3|885
1658923200000|2022-07-27 12:00:00|73348.2|73333.2|73372.6|73357.6|73383.1|73368.1|73332.9|73317.9|888
1658923500000|2022-07-27 12:05:00|73372.7|73357.7|73387.6|73372.6|73399.4|73384.4|73368|73351.8|798
1658923800000|2022-07-27 12:10:00|73388.3|73373.3|73343.2|73328.2|73388.9|73373.9|73339|73324|745
1658924100000|2022-07-27 12:15:00|73343.3|73328.3|73342|73327|73383.4|73368.4|73340.3|73325.3|841
1658924400000|2022-07-27 12:20:00|73341.1|73326.1|73327.9|73307.9|73347.6|73331.1|73312.8|73297.8|843
1658924700000|2022-07-27 12:25:00|73326.8|73311.8|73306.8|73283|73337.7|73322.7|73305.7|73283|711
1658925000000|2022-07-27 12:30:00|73306.7|73285.1|73359.1|73339.1|73378.5|73356.6|73306.7|73285.1|1078
1658925300000|2022-07-27 12:35:00|73359|73339|73361.8|73341.8|73371.6|73356.6|73335|73317.8|951
1658925600000|2022-07-27 12:40:00|73361.9|73346.9|73379|73364|73398.4|73383.4|73358.9|73342.2|947
1658925900000|2022-07-27 12:45:00|73379.1|73364.1|73377.8|73362.8|73402.8|73387.8|73364.4|73349.4|812
1658926200000|2022-07-27 12:50:00|73377.5|73362.5|73393.7|73378.7|73421.6|73404.6|73356.7|73341.7|944
1658926500000|2022-07-27 12:55:00|73393.4|73378.4|73407.7|73387.7|73412.6|73397.6|73383|73368|859
1658926800000|2022-07-27 13:00:00|73403.7|73388.7|73422.5|73407.5|73424.2|73409.2|73399.9|73383.2|902
1658927100000|2022-07-27 13:05:00|73422|73407|73406|73391|73428.7|73411.9|73387.8|73372.8|928
1658927400000|2022-07-27 13:10:00|73405|73390|73366.7|73351.7|73415.6|73400.6|73365.3|73350.3|813
1658927700000|2022-07-27 13:15:00|73366.8|73351.8|73383.2|73368.2|73386.7|73371.7|73334.8|73319.8|812
1658928000000|2022-07-27 13:20:00|73383.1|73368.1|73355.5|73340.5|73425.1|73405.1|73349|73334|887
1658928300000|2022-07-27 13:25:00|73355.3|73340.3|73400.1|73385.1|73409|73389|73351.9|73336.9|892
1658928600000|2022-07-27 13:30:00|73397.5|73382.5|73398.4|73383.4|73416|73398|73363.7|73348.7|991
1658928900000|2022-07-27 13:35:00|73398.7|73383.7|73378.8|73363.8|73422.7|73406|73368.2|73353.2|908
1658929200000|2022-07-27 13:40:00|73378.6|73363.6|73433.3|73418.3|73465.5|73449.2|73339.1|73322.4|1046
1658929500000|2022-07-27 13:45:00|73434.5|73419.5|73484.4|73469.4|73486.6|73471.6|73422.5|73407.5|904
1658929800000|2022-07-27 13:50:00|73485|73470|73485|73470|73516.1|73501.1|73469.5|73454.5|983
1658930100000|2022-07-27 13:55:00|73486.2|73471.2|73465.7|73450.7|73498.2|73483.2|73443.5|73428.5|919
1658930400000|2022-07-27 14:00:00|73465.9|73450.9|73431.8|73416.8|73465.9|73450.9|73422.4|73407.4|876
1658930700000|2022-07-27 14:05:00|73433.1|73418.1|73524.3|73509.3|73538.1|73523.1|73430.4|73415.4|958
1658931000000|2022-07-27 14:10:00|73524.9|73509.9|73547.7|73532.7|73550.3|73535.3|73495.5|73480.5|858
1658931300000|2022-07-27 14:15:00|73546.9|73531.9|73533.7|73518.7|73549|73534|73499.6|73484.6|909
1658931600000|2022-07-27 14:20:00|73533.3|73518.3|73602|73587|73619.3|73600.5|73518.5|73503.1|959
1658931900000|2022-07-27 14:25:00|73600|73585|73643|73623|73645.7|73630.7|73577.1|73562.1|973
1658932200000|2022-07-27 14:30:00|73642|73622|73602.7|73587.7|73649.3|73634.3|73593.8|73578.8|926
1658932500000|2022-07-27 14:35:00|73602.9|73587.9|73568.7|73553.7|73605|73590|73548.8|73533.8|868
1658932800000|2022-07-27 14:40:00|73567.2|73552.2|73581.1|73566.1|73593.8|73578.8|73549.4|73534.4|798
1658933100000|2022-07-27 14:45:00|73581.3|73566.3|73546.2|73531.2|73590|73575|73540.8|73525.8|782
1658933400000|2022-07-27 14:50:00|73546.5|73531.5|73597.9|73582.9|73628.7|73613.7|73546.1|73531.1|930
1658933700000|2022-07-27 14:55:00|73598.9|73583.9|73571.5|73556.5|73643.6|73628.6|73562.1|73547.1|1050
1658934000000|2022-07-27 15:00:00|73571.6|73556.6|73590.7|73575.7|73591.8|73576.8|73543.5|73528.5|982
1658934300000|2022-07-27 15:05:00|73590.6|73575.6|73580|73565|73624.2|73609.2|73563.7|73545.7|901
1658934600000|2022-07-27 15:10:00|73579.9|73564.9|73490|73475|73588|73573|73487.2|73467.2|877
1658934900000|2022-07-27 15:15:00|73489.8|73474.8|73464.3|73449.3|73490.6|73475.6|73461.4|73446.4|840
1658935200000|2022-07-27 15:20:00|73464.5|73449.5|73488|73473|73489|73473.7|73443.7|73428.7|871
1658935500000|2022-07-27 15:25:00|73488.9|73473.9|73492.1|73477.1|73498.3|73483.3|73471.7|73453.6|859
1658935800000|2022-07-27 15:30:00|73494.9|73479.9|73497.6|73482.6|73528.1|73513.1|73490.4|73473.1|829
1658936100000|2022-07-27 15:35:00|73500.4|73485.4|73503.7|73488.7|73508.4|73493.4|73461.9|73446.9|904
1658936400000|2022-07-27 15:40:00|73502.4|73487.4|73531.6|73516.6|73548.2|73533.2|73501.2|73483.7|886
1658936700000|2022-07-27 15:45:00|73531.7|73516.7|73585.3|73570.3|73588.1|73571.6|73524.9|73507.2|817
1658937000000|2022-07-27 15:50:00|73585.2|73570.2|73660.7|73645.7|73669.3|73654.3|73579.8|73560.7|880
1658937300000|2022-07-27 15:55:00|73659.3|73644.3|73678.5|73663.5|73679.5|73663.5|73614.3|73599.3|917
1658937600000|2022-07-27 16:00:00|73678.2|73663.2|73622.3|73607.3|73683.4|73667.7|73620.7|73603.7|855
1658937900000|2022-07-27 16:05:00|73623.3|73608.3|73641.1|73626.1|73642.2|73627.2|73619.5|73603.7|718
1658938200000|2022-07-27 16:10:00|73640.8|73625.8|73610.4|73595.4|73641.8|73626.8|73607.2|73592.2|701
1658938500000|2022-07-27 16:15:00|73610.6|73595.6|73691.1|73676.1|73695.7|73677.4|73608.8|73593.8|741
1658938800000|2022-07-27 16:20:00|73690.8|73675.8|73736.9|73716.9|73743.3|73723.3|73688.1|73669.5|757
1658939100000|2022-07-27 16:25:00|73736.5|73716.5|73718|73703|73736.7|73719.5|73705.6|73688.3|670
1658939400000|2022-07-27 16:30:00|73720.1|73700.1|73678.4|73663.4|73720.1|73704.4|73673.7|73656.2|708
1658939700000|2022-07-27 16:35:00|73681.1|73661.1|73687.4|73672.4|73688.1|73673|73670.9|73652.8|590
1658940000000|2022-07-27 16:40:00|73687.5|73672.5|73634.5|73619.5|73702.3|73685.3|73632.9|73617.9|778
1658940300000|2022-07-27 16:45:00|73634.3|73619.3|73622|73607|73637|73621.3|73601|73584.4|750
1658940600000|2022-07-27 16:50:00|73621.8|73606.8|73610.6|73595.6|73636.6|73621.6|73608.5|73593.5|683
1658940900000|2022-07-27 16:55:00|73612|73597|73642.3|73627.3|73645.1|73630.1|73605.6|73590.6|757
1658941200000|2022-07-27 17:00:00|73642.5|73627.5|73615.2|73600.2|73642.5|73627.5|73610.6|73593.2|818
1658941500000|2022-07-27 17:05:00|73615.3|73600.3|73606.6|73591.6|73625.1|73606.9|73605.5|73589.1|704
1658941800000|2022-07-27 17:10:00|73606.4|73591.4|73572.7|73552.7|73613.2|73595.9|73565.8|73550.8|750
1658942100000|2022-07-27 17:15:00|73572.3|73552.3|73549.9|73534.9|73572.7|73554.9|73540.5|73525.5|707
1658942400000|2022-07-27 17:20:00|73550.3|73535.3|73550.8|73530.8|73556.7|73539.2|73536.8|73519.6|709
1658942700000|2022-07-27 17:25:00|73551.4|73531.4|73549.3|73534.3|73553.2|73536.3|73537.4|73520.9|501
1658943000000|2022-07-27 17:30:00|73548.7|73533.7|73567|73547|73580.7|73565.7|73546.9|73529.8|732
1658943300000|2022-07-27 17:35:00|73567.1|73547.1|73499.5|73484.5|73567.5|73549.7|73497.7|73479.3|706
1658943600000|2022-07-27 17:40:00|73500|73485|73500.1|73485.1|73508.1|73493.1|73472.3|73455.3|774
1658943900000|2022-07-27 17:45:00|73499.6|73484.6|73479.3|73464.3|73524.4|73509.4|73478.7|73463.7|639
1658944200000|2022-07-27 17:50:00|73479.4|73464.4|73448.6|73428.6|73482.3|73465.4|73446.8|73426.8|719
1658944500000|2022-07-27 17:55:00|73448.7|73428.7|73510.2|73457.2|73533.3|73505.2|73408.4|73388.4|948
1658944800000|2022-07-27 18:00:00|73505.1|73462|73407|73387|73561.4|73541.3|73329.9|73309.9|1156
1658945100000|2022-07-27 18:05:00|73402.1|73382.1|73449.7|73429.7|73488.6|73468.6|73402.1|73382.1|1085
1658945400000|2022-07-27 18:10:00|73453.3|73433.3|73399.6|73379.6|73454.5|73434.5|73359.2|73339.2|1062
1658945700000|2022-07-27 18:15:00|73401.8|73381.8|73410|73390|73412.6|73392.6|73373.8|73353.8|944
1658946000000|2022-07-27 18:20:00|73409.9|73389.9|73402.7|73382.7|73419.7|73399.7|73383.1|73363.1|988
1658946300000|2022-07-27 18:25:00|73400.5|73380.5|73404.4|73384.4|73421.2|73401.2|73366.1|73346.1|977
1658946600000|2022-07-27 18:30:00|73402.6|73382.6|73603.5|73583.5|73669.3|73649.3|73395.7|73375.7|1150
1658946900000|2022-07-27 18:35:00|73604.3|73584.3|73310.1|73290.1|73618.6|73598.6|73277.8|73257.8|1181
1658947200000|2022-07-27 18:40:00|73313.7|73293.7|73111.6|73091.6|73313.7|73293.7|73031.1|73011.1|1173
1658947500000|2022-07-27 18:45:00|73111|73091|73091.6|73071.6|73132.6|73112.6|73052.1|73032.1|1174
1658947800000|2022-07-27 18:50:00|73090|73070|72964.9|72944.9|73100.4|73080.4|72912.2|72892.2|1161
1658948100000|2022-07-27 18:55:00|72970.3|72950.3|73000.6|72980.6|73036|73016|72911.5|72891.5|1147
1658948400000|2022-07-27 19:00:00|72992.1|72972.1|73026.8|73006.8|73088.2|73068.2|72986.3|72966.3|1037
1658948700000|2022-07-27 19:05:00|73023.3|73003.3|73039.2|73019.2|73051.4|73031.4|72980.9|72960.9|1093
1658949000000|2022-07-27 19:10:00|73036.2|73016.2|72985.4|72965.4|73043.1|73023.1|72925|72905|1092
1658949300000|2022-07-27 19:15:00|72984.3|72964.3|72984.4|72964.4|72993.3|72973.3|72926.7|72906.7|1053
1658949600000|2022-07-27 19:20:00|72981.8|72961.8|72973.1|72953.1|73019.5|72999.5|72951.2|72931.2|1064
1658949900000|2022-07-27 19:25:00|72972.8|72952.8|72926.7|72906.7|72988.4|72968.4|72923.6|72903.6|951
1658950200000|2022-07-27 19:30:00|72926.9|72906.9|72852.8|72832.8|72926.9|72906.9|72843.3|72823.3|951
1658950500000|2022-07-27 19:35:00|72852.4|72832.4|72940.4|72920.4|72940.4|72920.4|72848.1|72828.1|1070
1658950800000|2022-07-27 19:40:00|72942.9|72922.9|72914.3|72894.3|72945.5|72928.5|72899.8|72880.8|953
1658951100000|2022-07-27 19:45:00|72914.1|72894.1|72934.4|72914.4|72935.6|72918|72863.7|72846.7|953
1658951400000|2022-07-27 19:50:00|72931|72916|72937.5|72917.5|72956.1|72941.1|72925.2|72910.2|955
1658951700000|2022-07-27 19:55:00|72939.1|72919.1|72931|72916|72966.7|72949.7|72922|72902.1|934
1658952000000|2022-07-27 20:00:00|72932.1|72912.1|72970.5|72950.5|72976.3|72958.9|72931.2|72912.1|846
1658952300000|2022-07-27 20:05:00|72970.6|72950.6|72994.2|72974.2|73009.9|72989.9|72943|72923|764
1658952600000|2022-07-27 20:10:00|72994|72974|73020.1|73000.1|73021.4|73001.4|72979.3|72959.3|612
1658952900000|2022-07-27 20:15:00|73021.5|73001.5|72998.5|72978.5|73029.7|73009.7|72989.8|72969.8|676
1658953200000|2022-07-27 20:20:00|72998.6|72978.6|72997.3|72977.3|73001.4|72981.4|72984.6|72964.6|732
1658953500000|2022-07-27 20:25:00|72997.4|72977.4|73018.5|72998.5|73019.8|72999.8|72996.7|72976.7|784
1658953800000|2022-07-27 20:30:00|73017.4|72997.4|72990.6|72970.6|73017.7|73001|72990|72970|398
1658954100000|2022-07-27 20:35:00|72989.8|72969.8|72995.3|72975.3|72998.1|72978.1|72981.6|72961.3|418
1658954400000|2022-07-27 20:40:00|72995.1|72975.1|73010.6|72990.6|73028.7|73008.7|72987|72967|567
1658954700000|2022-07-27 20:45:00|73010.5|72990.5|73014.2|72994.2|73017.7|72997.7|73003.7|72983.3|445
1658955000000|2022-07-27 20:50:00|73014|72994|72982.1|72962.1|73015.7|72995.7|72978.9|72958.9|569
1658955300000|2022-07-27 20:55:00|72986.1|72961.8|73013.1|72914.1|73045|72982.3|72986.1|72914.1|544
1658955600000|2022-07-27 21:00:00|73010|72911|73001.8|72907.6|73030.3|72931.3|72980.9|72881.9|121
1658955900000|2022-07-27 21:05:00|73000|72909.2|73024.9|72968.3|73052.8|72971.8|72993.6|72909.2|294
1658956200000|2022-07-27 21:10:00|73033.4|72963.3|73041.7|72961.9|73065.3|72978.2|73010.6|72940.4|427
1658956500000|2022-07-27 21:15:00|73038.6|72957.1|73005.9|72946.2|73061.1|72982|73003.5|72938.7|622
1658956800000|2022-07-27 21:20:00|72999|72952.4|72996.4|72950.5|73026|72962|72985|72922.3|205
1658957100000|2022-07-27 21:25:00|73002.1|72948.1|72993.9|72957.1|73017.4|72962.8|72985.6|72932.8|87
1658957400000|2022-07-27 21:30:00|72991.8|72958.5|72998.5|72917.9|73013.3|72961.5|72988.6|72917.9|111
1658957700000|2022-07-27 21:35:00|72985.9|72962.8|73011.2|72959.2|73023.8|72970.2|72985.9|72922.2|91
1658958000000|2022-07-27 21:40:00|73002.8|72948|72980|72942.5|73022|72961.8|72970.6|72917.8|206
1658958300000|2022-07-27 21:45:00|72980.4|72943.3|72986.2|72963.9|73007.7|72964.5|72972|72926.9|279
1658958600000|2022-07-27 21:50:00|72986.6|72963.4|72995|72958.7|73048.2|72969.9|72985|72926.1|130
1658958900000|2022-07-27 21:55:00|72993.5|72962.6|72999.3|72934.8|73041.2|72980.7|72986|72919|284
1658959200000|2022-07-27 22:00:00|72990.8|72954.2|73004.2|72976.4|73010.2|72984.5|72979.5|72939.4|517
1658959500000|2022-07-27 22:05:00|73001.2|72981.2|73018.4|72998.4|73027.8|73000|72998.7|72965|396
1658959800000|2022-07-27 22:10:00|73019.2|72999.2|73002.5|72982.5|73028.6|73008.6|73000.2|72980.8|719
1658960100000|2022-07-27 22:15:00|73002.4|72979.1|73028.2|73003.9|73029.1|73006.8|72998.3|72973.6|698
1658960400000|2022-07-27 22:20:00|73027.8|73003.7|73035.1|73015.1|73036.9|73016.3|73018.3|72997.1|565
1658960700000|2022-07-27 22:25:00|73034.4|73014.4|73035.4|73015.4|73038.6|73017.2|73025|73000.5|350
1658961000000|2022-07-27 22:30:00|73035.5|73015.5|73065.2|73043.7|73065.8|73045.8|73032.2|73009.6|816
1658961300000|2022-07-27 22:35:00|73064.8|73044.8|73057.1|73037.1|73076.5|73056.5|73039.4|73018.7|529
1658961600000|2022-07-27 22:40:00|73057.3|73037.3|73067.2|73047.2|73070.2|73049.8|73052.6|73031.2|512
1658961900000|2022-07-27 22:45:00|73067.5|73046.5|73046.3|73017.1|73067.6|73047.4|73028.4|73006|628
1658962200000|2022-07-27 22:50:00|73046.6|73017.5|73036.3|73004.4|73053.5|73032.7|73032.2|73004.4|616
1658962500000|2022-07-27 22:55:00|73033.4|73007.5|72976.9|72956.9|73033.5|73013.1|72975|72955|640
1658962800000|2022-07-27 23:00:00|72977.6|72956.5|72971.5|72951.5|72987.1|72965.2|72969.8|72948.7|468
1658963100000|2022-07-27 23:05:00|72971.6|72951.6|72964.8|72944.8|72971.9|72951.7|72956.9|72935.9|489
1658963400000|2022-07-27 23:10:00|72965.1|72945.1|72966|72944.5|72969.2|72949.2|72949.7|72929.1|459
1658963700000|2022-07-27 23:15:00|72966.4|72944.2|72964.5|72944.5|72966.6|72946.6|72945.5|72925.5|523
1658964000000|2022-07-27 23:20:00|72964.3|72944.3|72971.9|72950.6|72978.5|72958.5|72957.9|72937.3|610
1658964300000|2022-07-27 23:25:00|72970.5|72950.5|72964.7|72944.7|72981.1|72961.1|72963.3|72943.3|493
1658964600000|2022-07-27 23:30:00|72965.6|72945.6|72973|72953|72989.8|72969.8|72965.1|72945.1|690
1658964900000|2022-07-27 23:35:00|72973.5|72953.5|72976.7|72956.7|72990.9|72970.9|72970.9|72950.9|568
1658965200000|2022-07-27 23:40:00|72976.4|72956.4|72977.8|72957.8|72978.9|72958.9|72956.9|72936.9|573
1658965500000|2022-07-27 23:45:00|72978.6|72958.6|72972.5|72952.5|72980.2|72960.2|72959.2|72939.2|601
1658965800000|2022-07-27 23:50:00|72973|72953|72963|72943|72977.6|72957.2|72957.9|72937.9|580
1658966100000|2022-07-27 23:55:00|72962.9|72942.9|72957.7|72937.7|72963.4|72943.4|72947.5|72927.5|611
1658966400000|2022-07-28 00:00:00|72957.2|72937.2|72923.8|72903.8|72957.2|72937.2|72908.2|72888.2|900
1658966700000|2022-07-28 00:05:00|72923.4|72903.4|72954.8|72934.8|72958.2|72938.4|72909.3|72889.5|861
1658967000000|2022-07-28 00:10:00|72955.2|72935.2|72983.6|72963.6|72988.6|72968.6|72948.8|72928.8|730
1658967300000|2022-07-28 00:15:00|72983.9|72963.9|73030.5|73010.5|73030.9|73010.9|72978.8|72958.8|788
1658967600000|2022-07-28 00:20:00|73030.3|73010.3|73048.6|73028.6|73060|73040|73026.9|73006.9|825
1658967900000|2022-07-28 00:25:00|73047.3|73027.3|73094.7|73074.7|73095.9|73075.9|73047.3|73027.3|643
1658968200000|2022-07-28 00:30:00|73094.5|73074.5|73058.4|73038.4|73096.4|73076.4|73053.1|73033.1|705
1658968500000|2022-07-28 00:35:00|73058.8|73038.8|73086.8|73066.8|73088.7|73068.7|73056.4|73036.4|711
1658968800000|2022-07-28 00:40:00|73087.5|73067.5|73130.6|73110.6|73132.9|73112.9|73084.5|73064.5|596
1658969100000|2022-07-28 00:45:00|73130.7|73110.7|73114.7|73094.7|73136.8|73116.8|73097|73077|635
1658969400000|2022-07-28 00:50:00|73114|73094|73092.4|73072.4|73114.5|73094.5|73078|73058|826
1658969700000|2022-07-28 00:55:00|73091.2|73071.2|73095.8|73075.8|73103.5|73083.5|73072.3|73052.3|718
1658970000000|2022-07-28 01:00:00|73096.1|73076.1|73076.4|73056.4|73114.3|73094.3|73066.5|73046.5|864
1658970300000|2022-07-28 01:05:00|73077.8|73057.8|73047.7|73027.7|73095.8|73075.8|73044|73024|859
1658970600000|2022-07-28 01:10:00|73047.8|73027.8|73031.4|73011.4|73068.5|73048.5|73016.2|72996.2|895
1658970900000|2022-07-28 01:15:00|73032.2|73012.2|72992.5|72972.5|73048.5|73028.5|72992.5|72972.5|912
1658971200000|2022-07-28 01:20:00|72989.7|72969.7|73022.6|73002.6|73024.3|73004.3|72989.7|72969.7|984
1658971500000|2022-07-28 01:25:00|73022|73002|73016.9|72996.9|73068.3|73048.3|73014.8|72994.8|835
1658971800000|2022-07-28 01:30:00|73017.1|72997.1|72919.8|72899.8|73022.1|73002.1|72911.1|72891.1|963
1658972100000|2022-07-28 01:35:00|72919.2|72899.2|72922.7|72902.7|72923.9|72903.9|72890.2|72870.2|949
1658972400000|2022-07-28 01:40:00|72923.3|72903.3|72944.7|72924.7|72966.6|72946.6|72915.5|72895.5|945
1658972700000|2022-07-28 01:45:00|72946.2|72926.2|72911.5|72891.5|72946.6|72926.6|72901.7|72881.7|902
1658973000000|2022-07-28 01:50:00|72910.5|72890.5|72945|72925|72956.7|72936.7|72896.2|72876.2|885
1658973300000|2022-07-28 01:55:00|72945.3|72925.3|72950.4|72930.4|72959.4|72939.4|72933.4|72913.4|875
1658973600000|2022-07-28 02:00:00|72950.5|72930.5|72989.2|72969.2|72989.7|72969.7|72945.2|72925.2|866
1658973900000|2022-07-28 02:05:00|72989|72969|73010.4|72990.4|73010.4|72990.4|72973.9|72953.9|736
1658974200000|2022-07-28 02:10:00|73010.7|72990.7|72992.2|72972.2|73021.7|73001.7|72983.3|72963.3|783
1658974500000|2022-07-28 02:15:00|72992.1|72972.1|72983.1|72963.1|72996.6|72976.6|72982.6|72962.6|728
1658974800000|2022-07-28 02:20:00|72983.2|72963.2|72992|72972|72995.3|72975.3|72972.6|72952.6|715
1658975100000|2022-07-28 02:25:00|72991.9|72971.9|72992.9|72972.9|72995.4|72975.4|72969.5|72949.5|803
1658975400000|2022-07-28 02:30:00|72992.7|72972.7|72989.7|72969.7|73000.6|72980.6|72985.5|72965.5|809
1658975700000|2022-07-28 02:35:00|72989.2|72969.2|72969.5|72949.5|72990.1|72970.1|72965.3|72945.3|801
1658976000000|2022-07-28 02:40:00|72969.1|72949.1|72984.6|72964.6|72985.1|72965.1|72967.3|72947.3|716
1658976300000|2022-07-28 02:45:00|72984.5|72964.5|72969.1|72949.1|72992.6|72972.6|72968.1|72948.1|648
1658976600000|2022-07-28 02:50:00|72969|72949|72963.2|72943.2|72969.6|72949.6|72950.2|72930.2|745
1658976900000|2022-07-28 02:55:00|72962.8|72942.8|72958|72938|72962.9|72942.9|72950.8|72930.8|588
1658977200000|2022-07-28 03:00:00|72960|72940|72920.5|72900.5|72962.1|72942.1|72919.1|72899.1|649
1658977500000|2022-07-28 03:05:00|72920.9|72900.9|72905.9|72885.9|72922.4|72902.4|72898.1|72878.1|583
1658977800000|2022-07-28 03:10:00|72905.7|72885.7|72898.9|72878.9|72908.1|72888.1|72895.1|72875.1|575
1658978100000|2022-07-28 03:15:00|72898.8|72878.8|72919.4|72899.4|72921.8|72902.3|72897.5|72877.5|569
1658978400000|2022-07-28 03:20:00|72919.3|72899.3|72898.4|72878.4|72930.9|72910.9|72895|72875|652
1658978700000|2022-07-28 03:25:00|72898.5|72878.5|72896|72876|72902.5|72882.3|72883.8|72863.8|685
1658979000000|2022-07-28 03:30:00|72894.8|72874.8|72905.4|72885.4|72920.5|72900.5|72894.8|72874.8|673
1658979300000|2022-07-28 03:35:00|72905.7|72885.7|72910.1|72890.1|72915.6|72895.6|72904.2|72884.2|673
1658979600000|2022-07-28 03:40:00|72910.8|72890.8|72915.6|72895.6|72920.2|72900.7|72903.7|72883.7|667
1658979900000|2022-07-28 03:45:00|72915.2|72895.2|72942|72922|72952.3|72933.9|72913.3|72893.3|693
1658980200000|2022-07-28 03:50:00|72941.9|72921.9|72951.4|72931.4|72955.7|72935.7|72936.9|72916.9|549
1658980500000|2022-07-28 03:55:00|72951.5|72931.5|72926.7|72906.7|72952.8|72932.8|72923.1|72903.1|565
1658980800000|2022-07-28 04:00:00|72926.5|72906.5|72930.5|72910.5|72934.3|72914.3|72905.6|72886.3|629
1658981100000|2022-07-28 04:05:00|72930.6|72910.6|72959.6|72939.6|72966.9|72946.9|72930|72910|581
1658981400000|2022-07-28 04:10:00|72959.2|72939.2|72964.6|72944.6|72981.1|72961.1|72957.3|72937.3|609
1658981700000|2022-07-28 04:15:00|72963.5|72943.5|72966.2|72946.2|72967.3|72947.3|72950.7|72931.1|698
1658982000000|2022-07-28 04:20:00|72966.3|72946.3|72962.8|72942.8|72966.7|72946.7|72948.5|72928.5|561
1658982300000|2022-07-28 04:25:00|72963|72943|72934.8|72914.8|72969.9|72949.9|72924.5|72904.5|659
1658982600000|2022-07-28 04:30:00|72934.9|72914.9|72980.1|72960.1|72983.4|72963.4|72826.3|72806.3|1002
1658982900000|2022-07-28 04:35:00|72980|72960|72967.8|72947.8|72989.8|72969.8|72954.7|72934.7|807
1658983200000|2022-07-28 04:40:00|72967.7|72947.7|72949.5|72929.5|72969.4|72949.4|72944|72924|748
1658983500000|2022-07-28 04:45:00|72949.7|72929.7|72943.4|72923.4|72968.3|72948.3|72934.9|72916.9|610
1658983800000|2022-07-28 04:50:00|72943.3|72923.3|72957.2|72937.2|72958.5|72938.5|72924.9|72907.2|479
1658984100000|2022-07-28 04:55:00|72957|72937|72974.9|72959.9|72976.1|72960.4|72930.5|72915|576
1658984400000|2022-07-28 05:00:00|72974.8|72959.8|72950.7|72935.7|72976.4|72959.8|72946.7|72929.8|735
1658984700000|2022-07-28 05:05:00|72950.8|72935.8|72971.2|72951.2|72978.6|72962.9|72950.7|72933.3|582
1658985000000|2022-07-28 05:10:00|72971.9|72951.9|72960.7|72940.7|72971.9|72953.5|72951.4|72933|727
1658985300000|2022-07-28 05:15:00|72960.6|72940.6|72964.5|72944.5|72971.8|72954.1|72947.1|72929|552
1658985600000|2022-07-28 05:20:00|72964.6|72944.6|72953.5|72933.5|72966.5|72949.8|72950|72931.6|608
1658985900000|2022-07-28 05:25:00|72953.4|72933.4|72937.5|72922.5|72955.8|72938.4|72937.3|72922.3|538
1658986200000|2022-07-28 05:30:00|72937.3|72922.3|72921.1|72901.1|72941.2|72923.8|72908.3|72892.4|707
1658986500000|2022-07-28 05:35:00|72921.3|72901.3|72917|72902|72931.1|72913.7|72909.4|72892.3|604
1658986800000|2022-07-28 05:40:00|72916.8|72901.8|72890.2|72870.2|72936.7|72919.5|72883.5|72868.5|675
1658987100000|2022-07-28 05:45:00|72890.3|72870.3|72866|72851|72904.6|72886.9|72855.9|72838.9|757
1658987400000|2022-07-28 05:50:00|72866.3|72851.3|72814.3|72799.3|72870.8|72852.7|72802.2|72783.7|872
1658987700000|2022-07-28 05:55:00|72818.3|72803.3|72837|72817|72845.7|72830.6|72805.5|72788.6|842
1658988000000|2022-07-28 06:00:00|72839.8|72819.8|72824.7|72809.7|72867.5|72850.3|72819.2|72801.8|978
1658988300000|2022-07-28 06:05:00|72823.7|72808.7|72799.3|72784.3|72843.5|72826.2|72784.5|72766.7|991
1658988600000|2022-07-28 06:10:00|72799.9|72784.9|72826.9|72811.9|72828.6|72813.6|72795|72780|825
1658988900000|2022-07-28 06:15:00|72829.5|72814.5|72830.8|72810.8|72870|72853.9|72818.2|72799.5|960
1658989200000|2022-07-28 06:20:00|72830.9|72810.9|72816|72801|72842.5|72825.4|72805.8|72787.7|936
1658989500000|2022-07-28 06:25:00|72815.6|72800.6|72792.8|72777.8|72837.8|72820.5|72791.3|72773.8|862
1658989800000|2022-07-28 06:30:00|72792.6|72777.6|72802.5|72787.5|72806.2|72791.2|72739.8|72723|1016
1658990100000|2022-07-28 06:35:00|72802.2|72787.2|72821.1|72806.1|72821.6|72806.6|72787.4|72771.6|903
1658990400000|2022-07-28 06:40:00|72821.5|72806.5|72813.4|72798.4|72846|72829|72802.2|72784.6|877
1658990700000|2022-07-28 06:45:00|72817.7|72797.7|72913.4|72893.4|72931.3|72911.3|72817.7|72797.7|990
1658991000000|2022-07-28 06:50:00|72913.7|72893.7|72932.9|72917.9|72966.4|72951.4|72909.2|72889.2|1038
1658991300000|2022-07-28 06:55:00|72933.4|72918.4|72869.9|72854.9|72956.8|72939.5|72869.1|72854.1|1018
1658991600000|2022-07-28 07:00:00|72868.2|72853.2|72921|72901|72946.1|72929|72868.2|72853.2|1088
1658991900000|2022-07-28 07:05:00|72922|72902|72922.4|72907.4|72945.9|72930.9|72880.7|72865.7|1037
1658992200000|2022-07-28 07:10:00|72928.2|72908.2|72937|72922|72979.3|72964.3|72910.2|72894.8|1078
1658992500000|2022-07-28 07:15:00|72938.8|72918.8|72951.6|72936.6|72958|72940.9|72915.9|72897|1042
1658992800000|2022-07-28 07:20:00|72951|72936|73079.6|73064.6|73095.9|73077.4|72945.6|72925.6|1090
1658993100000|2022-07-28 07:25:00|73077|73062|73021.6|73001.6|73085.2|73070.2|73004.9|72989.9|1040
1658993400000|2022-07-28 07:30:00|73021.7|73001.7|73030.8|73015.8|73085.8|73070.8|73005.8|72990.3|1062
1658993700000|2022-07-28 07:35:00|73032.3|73017.3|73040.4|73020.4|73060.5|73045.3|73025.8|73010.8|946
1658994000000|2022-07-28 07:40:00|73036.7|73021.7|73046.6|73031.6|73057.6|73041.5|72979.1|72963.6|1052
1658994300000|2022-07-28 07:45:00|73046.1|73031.1|73035.8|73015.8|73063.5|73046.6|73018|72999.7|955
1658994600000|2022-07-28 07:50:00|73037|73017|72985.6|72970.6|73043.6|73028.6|72985.6|72968.1|977
1658994900000|2022-07-28 07:55:00|72987.9|72967.9|72915.9|72900.9|72990.2|72973.4|72906.8|72889.8|953
1658995200000|2022-07-28 08:00:00|72899.5|72884.5|72977|72957|72990.4|72974.4|72889.3|72871.7|1093
1658995500000|2022-07-28 08:05:00|72977.6|72957.6|72963.7|72943.7|73005.1|72987.7|72949.2|72931|1038
1658995800000|2022-07-28 08:10:00|72963.8|72943.8|72972.7|72957.7|73015.3|72998|72961.5|72942.9|1031
1658996100000|2022-07-28 08:15:00|72973.4|72958.4|72933.2|72918.2|72987.2|72972.2|72931|72914.8|954
1658996400000|2022-07-28 08:20:00|72933.4|72918.4|72933|72918|72945.8|72930.8|72910.9|72894.3|966
1658996700000|2022-07-28 08:25:00|72933.3|72918.3|72972.7|72952.7|72983.9|72966.3|72933.2|72915.3|1012
1658997000000|2022-07-28 08:30:00|72974|72954|72960|72940|72997.6|72978.2|72954.9|72937.6|944
1658997300000|2022-07-28 08:35:00|72959.8|72939.8|72958.3|72938.3|72969.3|72951.7|72914.7|72896.7|972
1658997600000|2022-07-28 08:40:00|72958.5|72938.5|72897.2|72882.2|72959.9|72939.9|72880.7|72863.4|995
1658997900000|2022-07-28 08:45:00|72899.4|72879.4|72869.3|72854.3|72912.6|72895.4|72869.2|72851.2|939
1658998200000|2022-07-28 08:50:00|72869.4|72854.4|72926.7|72911.7|72928.2|72913.2|72847.1|72829.7|962
1658998500000|2022-07-28 08:55:00|72926.9|72911.9|72863.4|72843.4|72944.3|72929.3|72852.4|72833.5|960
1658998800000|2022-07-28 09:00:00|72881.5|72854.8|72962|72942|72978.2|72959.4|72876.9|72854.8|1057
1658999100000|2022-07-28 09:05:00|72959.4|72944.4|72962.5|72947.5|72989.2|72969.2|72945.3|72930.3|973
1658999400000|2022-07-28 09:10:00|72962.1|72947.1|72979.2|72964.2|72984.1|72969.1|72955.6|72938.6|928
1658999700000|2022-07-28 09:15:00|72980|72965|72961.5|72941.5|72986.2|72968.1|72951.8|72936.4|988
1659000000000|2022-07-28 09:20:00|72960.7|72945.7|72972.8|72952.8|72984.3|72969.3|72946|72930.3|954
1659000300000|2022-07-28 09:25:00|72972.1|72952.1|72981.9|72961.9|72984.2|72967.8|72959.2|72942.2|840
1659000600000|2022-07-28 09:30:00|72979.5|72959.5|73004.1|72984.1|73038|73023|72978.4|72959.5|961
1659000900000|2022-07-28 09:35:00|73003.8|72983.8|73048.2|73033.2|73060.3|73045.3|72987.2|72971.2|872
1659001200000|2022-07-28 09:40:00|73048.1|73033.1|73066.6|73051.6|73070.2|73052.4|73042.3|73022.9|819
1659001500000|2022-07-28 09:45:00|73066.5|73051.5|73173.4|73158.4|73189.5|73169.5|73064|73044|988
1659001800000|2022-07-28 09:50:00|73173.8|73158.8|73249.3|73234.3|73263.5|73247.6|73153.8|73137.4|1049
1659002100000|2022-07-28 09:55:00|73249.4|73234.4|73327.5|73307.5|73335.7|73319.4|73248.2|73230.8|1032
1659002400000|2022-07-28 10:00:00|73326.9|73306.9|73262|73242|73352|73333.6|73262|73242|1085
1659002700000|2022-07-28 10:05:00|73262.3|73242.3|73281|73266|73281.5|73266.5|73234.6|73218.4|971
1659003000000|2022-07-28 10:10:00|73279.6|73264.6|73266.9|73246.9|73303.6|73287.6|73250.2|73231.3|947
1659003300000|2022-07-28 10:15:00|73267.3|73247.3|73282.8|73267.8|73304.7|73287.1|73250.3|73235.2|921
1659003600000|2022-07-28 10:20:00|73283|73268|73277.3|73257.3|73290.4|73273.9|73246.9|73230.3|932
1659003900000|2022-07-28 10:25:00|73277.8|73257.8|73292.4|73272.4|73308.3|73293.3|73265.6|73246.4|937
1659004200000|2022-07-28 10:30:00|73289.8|73274.8|73285.7|73265.7|73328.9|73311.4|73273.7|73255.4|947
1659004500000|2022-07-28 10:35:00|73285.8|73265.8|73324.6|73309.6|73325.3|73310.3|73281.2|73264.3|871
1659004800000|2022-07-28 10:40:00|73324.9|73309.9|73425.2|73405.2|73427.4|73410.6|73310.6|73293.5|909
1659005100000|2022-07-28 10:45:00|73422.6|73407.6|73535.1|73515.1|73542.3|73522.7|73410.6|73394.6|1050
1659005400000|2022-07-28 10:50:00|73535.3|73515.3|73519.1|73499.1|73543.8|73526|73487|73470.7|1038
1659005700000|2022-07-28 10:55:00|73521.2|73501.2|73466.3|73451.3|73539|73522.1|73464.3|73449|932
1659006000000|2022-07-28 11:00:00|73466.6|73451.6|73477.1|73462.1|73493.1|73473.1|73446.2|73429.8|987
1659006300000|2022-07-28 11:05:00|73477.2|73462.2|73476.8|73456.8|73526.6|73509.1|73461.3|73441.3|931
1659006600000|2022-07-28 11:10:00|73477.2|73457.2|73487.6|73467.6|73514.6|73497.1|73469.4|73449.8|922
1659006900000|2022-07-28 11:15:00|73485.7|73465.7|73494.1|73479.1|73499.7|73484.1|73464.6|73446.9|875
1659007200000|2022-07-28 11:20:00|73493.6|73473.6|73506.9|73486.9|73555|73538.8|73481.6|73463.6|893
1659007500000|2022-07-28 11:25:00|73506.4|73491.4|73504.2|73489.2|73549.9|73533.8|73504.2|73487.2|882
1659007800000|2022-07-28 11:30:00|73504.7|73489.7|73508.5|73493.5|73535.7|73520.7|73477.6|73459.7|889
1659008100000|2022-07-28 11:35:00|73508.7|73493.7|73505.6|73490.6|73514.1|73499.1|73482.8|73467.8|838
1659008400000|2022-07-28 11:40:00|73505.8|73490.8|73515.4|73500.4|73540.3|73525.3|73505|73488.9|876
1659008700000|2022-07-28 11:45:00|73517.6|73497.6|73535.2|73520.2|73545.3|73530.3|73506.1|73491.1|837
1659009000000|2022-07-28 11:50:00|73532.9|73517.9|73527.3|73512.3|73599.8|73582.8|73520.6|73505.6|971
1659009300000|2022-07-28 11:55:00|73525.1|73510.1|73580.4|73560.4|73611.7|73593|73524.9|73509.9|975
1659009600000|2022-07-28 12:00:00|73581|73561|73556.7|73541.7|73593.4|73576|73520.4|73500.4|1037
1659009900000|2022-07-28 12:05:00|73555.1|73540.1|73585.7|73570.7|73588.7|73573.7|73531.3|73514.4|1033
1659010200000|2022-07-28 12:10:00|73587.1|73572.1|73553.7|73533.7|73597.6|73582.6|73549.1|73532.4|998
1659010500000|2022-07-28 12:15:00|73555.4|73535.4|73485.6|73465.6|73558.3|73542.5|73485.5|73465.5|958
1659010800000|2022-07-28 12:20:00|73485.4|73465.4|73517.9|73502.9|73524.1|73508|73477.9|73461.4|1027
1659011100000|2022-07-28 12:25:00|73518.2|73503.2|73491.3|73471.3|73553.8|73536.7|73485.3|73465.8|982
1659011400000|2022-07-28 12:30:00|73491.2|73471.2|73350.8|73330.8|73516.2|73479|73333.8|73310.9|1177
1659011700000|2022-07-28 12:35:00|73348.5|73328.5|73323.3|73303.3|73374.9|73355.5|73272.1|73252.1|1139
1659012000000|2022-07-28 12:40:00|73324.8|73308.3|73310.3|73295.3|73393.1|73378.1|73302|73284.6|1148
1659012300000|2022-07-28 12:45:00|73310.8|73295.8|73235.5|73215.5|73333.4|73315.8|73232.7|73212.7|1098
1659012600000|2022-07-28 12:50:00|73235|73220|73254.4|73239.4|73285.8|73269.1|73223.8|73208.8|1127
1659012900000|2022-07-28 12:55:00|73256.7|73241.7|73249.3|73234.3|73263.1|73246|73168.2|73153.2|1121
1659013200000|2022-07-28 13:00:00|73249.2|73234.2|73353.6|73338.6|73365.8|73348|73229.9|73214.6|1120
1659013500000|2022-07-28 13:05:00|73354|73339|73354.5|73334.5|73368.1|73350.9|73307.8|73292.8|1056
1659013800000|2022-07-28 13:10:00|73354.6|73334.6|73234.7|73219.7|73355.1|73337.8|73231.7|73216.7|1107
1659014100000|2022-07-28 13:15:00|73237.8|73217.8|73193.5|73178.5|73280.5|73262.3|73190.1|73175.1|1118
1659014400000|2022-07-28 13:20:00|73194.9|73179.9|73240.9|73220.9|73269.4|73253.2|73189.2|73173.4|1114
1659014700000|2022-07-28 13:25:00|73241.1|73221.1|73212.3|73197.3|73258.4|73239.1|73184.8|73165|1102
1659015000000|2022-07-28 13:30:00|73215.9|73195.9|73304.7|73284.7|73345|73325|73200.6|73183.3|1141
1659015300000|2022-07-28 13:35:00|73303|73283|73302|73282|73322.4|73305.2|73224.8|73207.5|1132
1659015600000|2022-07-28 13:40:00|73300|73285|73299.4|73279.4|73309.1|73292|73241.6|73223.8|1125
1659015900000|2022-07-28 13:45:00|73298.3|73278.3|73363.4|73343.4|73427.5|73407.5|73283.8|73265.8|1139
1659016200000|2022-07-28 13:50:00|73362.3|73342.3|73489|73474|73510.8|73493.1|73349.3|73330.4|1133
1659016500000|2022-07-28 13:55:00|73489.7|73474.7|73423.3|73403.3|73518.9|73503.9|73416.4|73399|1120
1659016800000|2022-07-28 14:00:00|73420.2|73400.2|73373.3|73358.3|73424.1|73404.1|73354.2|73338.8|1097
1659017100000|2022-07-28 14:05:00|73374.9|73359.9|73357.9|73337.9|73427|73409.1|73353.6|73335.5|1068
1659017400000|2022-07-28 14:10:00|73356.1|73341.1|73365.2|73345.2|73389.9|73373.5|73296.3|73276.3|1113
1659017700000|2022-07-28 14:15:00|73366|73346|73293.5|73273.5|73367.6|73349.4|73282.7|73267.7|1085
1659018000000|2022-07-28 14:20:00|73289.3|73274.3|73260.3|73245.3|73330|73313|73253.5|73235.9|1103
1659018300000|2022-07-28 14:25:00|73261|73246|73270.7|73255.7|73279.2|73264.2|73232|73217|1061
1659018600000|2022-07-28 14:30:00|73270.9|73255.9|73294.3|73279.3|73336.6|73320|73259.5|73244.5|1058
1659018900000|2022-07-28 14:35:00|73296.6|73281.6|73261|73246|73311.4|73296.4|73229.5|73214.5|1039
1659019200000|2022-07-28 14:40:00|73261.3|73246.3|73235.8|73220.8|73295.2|73280.2|73230.1|73215.1|1051
1659019500000|2022-07-28 14:45:00|73235.5|73220.5|73226.4|73211.4|73266.7|73251.1|73215.4|73197.9|1088
1659019800000|2022-07-28 14:50:00|73226.3|73211.3|73303.6|73288.6|73312.2|73297.2|73210.1|73195.1|1081
1659020100000|2022-07-28 14:55:00|73302.9|73287.9|73298.4|73283.4|73355.9|73340.9|73277.2|73261.5|1147
1659020400000|2022-07-28 15:00:00|73297.8|73282.8|73293.1|73278.1|73315.9|73300.9|73262.1|73245.5|1062
1659020700000|2022-07-28 15:05:00|73293.9|73278.9|73316.7|73301.7|73327.1|73312.1|73286.8|73271|997
1659021000000|2022-07-28 15:10:00|73318.7|73303.7|73352.2|73337.2|73368.4|73350.9|73314.7|73296.7|966
1659021300000|2022-07-28 15:15:00|73353.8|73338.8|73327|73312|73373.6|73358.6|73311.3|73296.3|954
1659021600000|2022-07-28 15:20:00|73327.1|73312.1|73262.7|73247.7|73350.9|73335.9|73261.5|73243.5|862
1659021900000|2022-07-28 15:25:00|73262.9|73247.9|73253.1|73233.1|73272.2|73253.4|73222|73203.2|1008
1659022200000|2022-07-28 15:30:00|73250.1|73235.1|73221.3|73206.3|73262.8|73246.2|73195.7|73180.7|998
1659022500000|2022-07-28 15:35:00|73220.7|73205.7|73199.4|73184.4|73257.5|73242.5|73196.8|73181.8|1013
1659022800000|2022-07-28 15:40:00|73199.2|73184.2|73224.9|73209.9|73249.8|73232.9|73187.4|73170.8|963
1659023100000|2022-07-28 15:45:00|73226.1|73211.1|73237.6|73217.6|73273.3|73254.3|73221.3|73204.8|941
1659023400000|2022-07-28 15:50:00|73236.9|73216.9|73267.9|73252.9|73270|73253.5|73229.3|73210.9|869
1659023700000|2022-07-28 15:55:00|73268.5|73253.5|73229.7|73214.7|73309.1|73291.5|73226.6|73211.6|957
1659024000000|2022-07-28 16:00:00|73229.5|73214.5|73294.4|73279.4|73308.5|73291.2|73229.5|73214.5|1000
1659024300000|2022-07-28 16:05:00|73294.1|73279.1|73312.9|73297.9|73326.7|73309.5|73268.4|73251.4|878
1659024600000|2022-07-28 16:10:00|73312.8|73297.8|73317.4|73302.4|73343|73326.2|73304.4|73287.4|917
1659024900000|2022-07-28 16:15:00|73317.7|73302.7|73364.1|73349.1|73366.6|73349.2|73317.7|73300.1|897
1659025200000|2022-07-28 16:20:00|73366.5|73346.5|73340.6|73325.6|73373.2|73356|73329.7|73312.2|829
1659025500000|2022-07-28 16:25:00|73343.3|73323.3|73361.2|73346.2|73377.4|73361.7|73343|73323.3|843
1659025800000|2022-07-28 16:30:00|73361|73346|73382.1|73367.1|73398|73383|73355.9|73340.3|834
1659026100000|2022-07-28 16:35:00|73380.2|73365.2|73319.2|73304.2|73383.9|73365.2|73317.2|73300.9|892
1659026400000|2022-07-28 16:40:00|73319.8|73304.8|73336.2|73321.2|73350.4|73335.4|73307.6|73290.8|862
1659026700000|2022-07-28 16:45:00|73335.8|73320.8|73318.5|73303.5|73338|73322.2|73315.6|73300.6|758
1659027000000|2022-07-28 16:50:00|73318.7|73303.7|73341|73326|73351.4|73334.6|73315.9|73300.4|820
1659027300000|2022-07-28 16:55:00|73340.6|73325.6|73285.8|73270.8|73350.2|73335.2|73279.7|73264.7|830
1659027600000|2022-07-28 17:00:00|73285.5|73270.5|73272.2|73257.2|73297.2|73282.2|73260.9|73245.1|929
1659027900000|2022-07-28 17:05:00|73272.3|73257.3|73224.5|73209.5|73272.3|73257.3|73224.5|73207|850
1659028200000|2022-07-28 17:10:00|73223.9|73208.9|73267.1|73252.1|73267.4|73252.4|73223.6|73208.6|849
1659028500000|2022-07-28 17:15:00|73266.7|73251.7|73276.4|73261.4|73288.6|73273.6|73264.3|73249.3|730
1659028800000|2022-07-28 17:20:00|73276.2|73261.2|73293.4|73278.4|73296.7|73281.7|73270.8|73255.2|747
1659029100000|2022-07-28 17:25:00|73292.9|73277.9|73286.6|73271.6|73305.8|73290.8|73286|73269.6|709
1659029400000|2022-07-28 17:30:00|73286.5|73271.5|73293.8|73278.8|73300.7|73285.7|73281.8|73265.2|678
1659029700000|2022-07-28 17:35:00|73293.7|73278.7|73267.9|73252.9|73294.8|73279|73261.2|73243.9|670
1659030000000|2022-07-28 17:40:00|73267.8|73252.8|73250.1|73235.1|73267.9|73252.9|73242.4|73227|694
1659030300000|2022-07-28 17:45:00|73250.3|73235.3|73260.5|73240.5|73274.2|73259.2|73249.5|73234.5|693
1659030600000|2022-07-28 17:50:00|73260.4|73240.4|73271.1|73256.1|73274.6|73257.1|73257.4|73240.4|569
1659030900000|2022-07-28 17:55:00|73271.3|73256.3|73268|73253|73274.5|73257.8|73259.1|73241.9|655
1659031200000|2022-07-28 18:00:00|73268.4|73253.4|73263.6|73248.6|73278|73261.4|73259.3|73242.1|738
1659031500000|2022-07-28 18:05:00|73263.5|73248.5|73290.4|73275.4|73296.4|73281.4|73263.2|73248.2|724
1659031800000|2022-07-28 18:10:00|73290.6|73275.6|73272.2|73257.2|73290.6|73275.6|73272|73254.9|669
1659032100000|2022-07-28 18:15:00|73272.5|73257.5|73239.8|73224.8|73273.9|73258.9|73236.9|73220.3|714
1659032400000|2022-07-28 18:20:00|73239.7|73224.7|73223.2|73208.2|73247.6|73232.6|73219.8|73204.8|722
1659032700000|2022-07-28 18:25:00|73223.4|73208.4|73224.2|73209.2|73233.1|73215.9|73212|73196.5|737
1659033000000|2022-07-28 18:30:00|73224|73209|73238.2|73223.2|73250.7|73233.6|73220.4|73204.3|732
1659033300000|2022-07-28 18:35:00|73237.6|73222.6|73232.3|73217.3|73242.3|73225.8|73214|73197.9|735
1659033600000|2022-07-28 18:40:00|73235.3|73220.3|73225.2|73210.2|73253.3|73235.5|73218|73201|772
1659033900000|2022-07-28 18:45:00|73225.5|73210.5|73211.3|73196.3|73232.5|73215.1|73200.5|73184.9|705
1659034200000|2022-07-28 18:50:00|73211.2|73196.2|73171.2|73156.2|73215|73200|73164.2|73148.3|788
1659034500000|2022-07-28 18:55:00|73171.1|73156.1|73149.2|73134.2|73177.7|73161|73147.4|73132.4|927
1659034800000|2022-07-28 19:00:00|73148.6|73133.6|73131.1|73116.1|73153|73136.1|73115.6|73097.8|865
1659035100000|2022-07-28 19:05:00|73130.1|73115.1|73078|73063|73142.4|73124.2|73074.8|73058.5|849
1659035400000|2022-07-28 19:10:00|73076.7|73061.7|73101.8|73086.8|73104.9|73088.9|73075.6|73060|821
1659035700000|2022-07-28 19:15:00|73101.4|73086.4|73087.8|73067.8|73103.4|73087|73080.8|73063.8|601
1659036000000|2022-07-28 19:20:00|73087.5|73067.5|73072.2|73057.2|73091.1|73076.1|73067.5|73050|548
1659036300000|2022-07-28 19:25:00|73073.6|73053.6|73084.7|73064.7|73088|73070.8|73065|73048.8|625
1659036600000|2022-07-28 19:30:00|73084.5|73064.5|73081|73066|73093|73076|73078.7|73060.9|725
1659036900000|2022-07-28 19:35:00|73080.7|73065.7|73089.5|73074.5|73103.3|73086.3|73079.7|73061.9|712
1659037200000|2022-07-28 19:40:00|73089.6|73074.6|73084.5|73064.5|73102.4|73085.8|73079.9|73064.2|592
1659037500000|2022-07-28 19:45:00|73084.9|73064.9|73092.8|73077.8|73102.4|73084.8|73077.2|73060.4|627
1659037800000|2022-07-28 19:50:00|73094.6|73079.6|73072.5|73057.5|73094.6|73079.6|73066.8|73051.8|714
1659038100000|2022-07-28 19:55:00|73072.6|73057.6|73078.5|73063.5|73089.8|73073.3|73072.3|73057.3|652
1659038400000|2022-07-28 20:00:00|73081|73066|73089.1|73069.1|73095.9|73075.9|73071.4|73051.6|704
1659038700000|2022-07-28 20:05:00|73089|73069|73068.9|73048.9|73089|73069|73067.9|73047.9|502
1659039000000|2022-07-28 20:10:00|73068.7|73048.7|73067.1|73047.1|73079.1|73059.6|73054.6|73037.4|506
1659039300000|2022-07-28 20:15:00|73066.9|73046.9|73059.9|73039.9|73071.1|73051.1|73057.8|73037.8|405
1659039600000|2022-07-28 20:20:00|73060|73040|73037.3|73017.3|73062.2|73042.2|73033.5|73013.5|424
1659039900000|2022-07-28 20:25:00|73037.4|73017.4|73051.3|73031.3|73052.1|73034.6|73033.7|73013.7|413
1659040200000|2022-07-28 20:30:00|73053.1|73033.1|73042|73022|73054.7|73034.7|73031.7|73011.7|944
1659040500000|2022-07-28 20:35:00|73041.7|73021.7|73005|72985|73044.5|73024.5|73000.3|72980.3|1141
1659040800000|2022-07-28 20:40:00|73006.2|72986.2|73004.4|72984.4|73007.6|72987.6|72990.5|72970.5|1125
1659041100000|2022-07-28 20:45:00|73003.2|72983.2|73012.8|72992.8|73014.9|72994.9|72997.4|72977.4|1124
1659041400000|2022-07-28 20:50:00|73012.4|72992.4|72999.1|72979.1|73015.1|72995.1|72996.8|72976.5|412
1659041700000|2022-07-28 20:55:00|73000.2|72980.2|73012.7|72984.2|73025|72995.6|73000|72974|564
1659042000000|2022-07-28 21:00:00|73013.7|72984.8|73117.1|73018.1|73117.1|73018.1|73013.6|72967.5|65
1659042300000|2022-07-28 21:05:00|73110.3|73011.3|73071.3|72983.3|73110.3|73011.3|73067.9|72972.6|29
1659042600000|2022-07-28 21:10:00|73078.1|72989.5|73034.9|72980.8|73078.1|72994.2|73020.8|72965.1|168
1659042900000|2022-07-28 21:15:00|73025.6|72989.7|73031.2|72980.3|73072.8|72993.2|73020.8|72959.9|123
1659043200000|2022-07-28 21:20:00|73025.5|72986|73044.7|72981.5|73073.8|72992.9|73021.1|72968.4|173
1659043500000|2022-07-28 21:25:00|73046.3|72984.2|73060.2|72983.3|73073.9|72995.5|73013.7|72973.3|205
1659043800000|2022-07-28 21:30:00|73021.4|72993|73009.7|72989.7|73052.9|72995.2|73009.4|72971.6|267
1659044100000|2022-07-28 21:35:00|73012.9|72985.8|73016.6|72989.9|73042|72994.4|73010|72967|201
1659044400000|2022-07-28 21:40:00|73016.2|72990.4|73037.5|73002.3|73046.7|73009.9|73012.8|72983.9|344
1659044700000|2022-07-28 21:45:00|73042.1|72999.6|73024.9|73004.9|73050.9|73010.9|73024.9|72979.2|212
1659045000000|2022-07-28 21:50:00|73024.7|73004.7|73035.2|73005.4|73060.3|73011.8|73024.7|72964.5|248
1659045300000|2022-07-28 21:55:00|73034.1|73006.2|73016.7|72995|73063.8|73011|73016.5|72968.1|317
1659045600000|2022-07-28 22:00:00|73016.1|72996.1|73036.5|73016.5|73047.5|73020.1|73010|72983.3|540
1659045900000|2022-07-28 22:05:00|73034.4|73014.4|73033.7|73013.7|73050.8|73019.5|73028.9|72995|380
1659046200000|2022-07-28 22:10:00|73033.8|73013.8|73034.3|73002.8|73054.2|73023.9|73026|72995.5|519
1659046500000|2022-07-28 22:15:00|73033.2|73004.1|73044.8|73009.9|73045.8|73013.8|73019.7|72986.6|478
1659046800000|2022-07-28 22:20:00|73045.6|73010|73051.7|73009|73055.7|73027.4|73038|73009|402
1659047100000|2022-07-28 22:25:00|73049.8|73010.8|73040.4|73020.4|73056.6|73027.4|73036.9|73006.2|391
1659047400000|2022-07-28 22:30:00|73039.8|73019.8|73041.5|73021.5|73053.7|73024.6|73034.5|73005.9|508
1659047700000|2022-07-28 22:35:00|73041.2|73021.2|73052.6|73026.5|73063.9|73032.5|73038.5|73005.5|503
1659048000000|2022-07-28 22:40:00|73052.5|73026.3|73037.6|73004.4|73060.1|73030.3|73032.4|73002|583
1659048300000|2022-07-28 22:45:00|73038|73004.3|73038.7|73018.7|73048.3|73019.8|73025.9|72997.9|617
1659048600000|2022-07-28 22:50:00|73038.5|73018.5|73031.4|73011.4|73051.1|73022.6|73028.5|72999.5|600
1659048900000|2022-07-28 22:55:00|73031.5|73011.5|73023.1|72993.7|73039.6|73014.3|73012.8|72990.2|404
1659049200000|2022-07-28 23:00:00|73022.5|72992.3|73027.5|73007.5|73037.3|73012.7|73010.6|72985.1|587
1659049500000|2022-07-28 23:05:00|73027.3|73007.3|73035.9|73008.9|73040.5|73011.6|73021.2|72996.6|689
1659049800000|2022-07-28 23:10:00|73034|73009.8|73036.8|73016.8|73048.2|73023.2|73029.5|73004.6|697
1659050100000|2022-07-28 23:15:00|73038.5|73018.5|73035.7|73015.7|73038.8|73018.6|73025.7|73005.6|587
1659050400000|2022-07-28 23:20:00|73035.1|73015.1|73027.3|73007.2|73036.6|73016.6|73027.1|73006.6|611
1659050700000|2022-07-28 23:25:00|73027.8|73006.8|73032.4|73012.4|73039.9|73019.9|73026|73006|481
1659051000000|2022-07-28 23:30:00|73032|73012|73042.3|73022.3|73044.7|73024.7|73030.2|73009.5|541
1659051300000|2022-07-28 23:35:00|73043|73023|73045.1|73025.1|73047.9|73027.9|73039|73019|536
1659051600000|2022-07-28 23:40:00|73044.8|73024.8|73050.5|73030.5|73062|73042|73044.3|73024.1|538
1659051900000|2022-07-28 23:45:00|73050.4|73030.4|73032.2|73012.2|73050.8|73030.8|73032.1|73012.1|545
1659052200000|2022-07-28 23:50:00|73032.4|73012.4|73029.5|73009.5|73037.7|73017.7|73029|73009|598
1659052500000|2022-07-28 23:55:00|73029.8|73009.8|73041.9|73021.9|73046.9|73026.9|73029.8|73009.8|556
1658966400000|2022-07-28 00:00:00|72957.2|72937.2|72923.8|72903.8|72957.2|72937.2|72908.2|72888.2|900
1658966700000|2022-07-28 00:05:00|72923.4|72903.4|72954.8|72934.8|72958.2|72938.4|72909.3|72889.5|861
1658967000000|2022-07-28 00:10:00|72955.2|72935.2|72983.6|72963.6|72988.6|72968.6|72948.8|72928.8|730
1658967300000|2022-07-28 00:15:00|72983.9|72963.9|73030.5|73010.5|73030.9|73010.9|72978.8|72958.8|788
1658967600000|2022-07-28 00:20:00|73030.3|73010.3|73048.6|73028.6|73060|73040|73026.9|73006.9|825
1658967900000|2022-07-28 00:25:00|73047.3|73027.3|73094.7|73074.7|73095.9|73075.9|73047.3|73027.3|643
1658968200000|2022-07-28 00:30:00|73094.5|73074.5|73058.4|73038.4|73096.4|73076.4|73053.1|73033.1|705
1658968500000|2022-07-28 00:35:00|73058.8|73038.8|73086.8|73066.8|73088.7|73068.7|73056.4|73036.4|711
1658968800000|2022-07-28 00:40:00|73087.5|73067.5|73130.6|73110.6|73132.9|73112.9|73084.5|73064.5|596
1658969100000|2022-07-28 00:45:00|73130.7|73110.7|73114.7|73094.7|73136.8|73116.8|73097|73077|635
1658969400000|2022-07-28 00:50:00|73114|73094|73092.4|73072.4|73114.5|73094.5|73078|73058|826
1658969700000|2022-07-28 00:55:00|73091.2|73071.2|73095.8|73075.8|73103.5|73083.5|73072.3|73052.3|718
1658970000000|2022-07-28 01:00:00|73096.1|73076.1|73076.4|73056.4|73114.3|73094.3|73066.5|73046.5|864
1658970300000|2022-07-28 01:05:00|73077.8|73057.8|73047.7|73027.7|73095.8|73075.8|73044|73024|859
1658970600000|2022-07-28 01:10:00|73047.8|73027.8|73031.4|73011.4|73068.5|73048.5|73016.2|72996.2|895
1658970900000|2022-07-28 01:15:00|73032.2|73012.2|72992.5|72972.5|73048.5|73028.5|72992.5|72972.5|912
1658971200000|2022-07-28 01:20:00|72989.7|72969.7|73022.6|73002.6|73024.3|73004.3|72989.7|72969.7|984
1658971500000|2022-07-28 01:25:00|73022|73002|73016.9|72996.9|73068.3|73048.3|73014.8|72994.8|835
1658971800000|2022-07-28 01:30:00|73017.1|72997.1|72919.8|72899.8|73022.1|73002.1|72911.1|72891.1|963
1658972100000|2022-07-28 01:35:00|72919.2|72899.2|72922.7|72902.7|72923.9|72903.9|72890.2|72870.2|949
1658972400000|2022-07-28 01:40:00|72923.3|72903.3|72944.7|72924.7|72966.6|72946.6|72915.5|72895.5|945
1658972700000|2022-07-28 01:45:00|72946.2|72926.2|72911.5|72891.5|72946.6|72926.6|72901.7|72881.7|902
1658973000000|2022-07-28 01:50:00|72910.5|72890.5|72945|72925|72956.7|72936.7|72896.2|72876.2|885
1658973300000|2022-07-28 01:55:00|72945.3|72925.3|72950.4|72930.4|72959.4|72939.4|72933.4|72913.4|875
1658973600000|2022-07-28 02:00:00|72950.5|72930.5|72989.2|72969.2|72989.7|72969.7|72945.2|72925.2|866
1658973900000|2022-07-28 02:05:00|72989|72969|73010.4|72990.4|73010.4|72990.4|72973.9|72953.9|736
1658974200000|2022-07-28 02:10:00|73010.7|72990.7|72992.2|72972.2|73021.7|73001.7|72983.3|72963.3|783
1658974500000|2022-07-28 02:15:00|72992.1|72972.1|72983.1|72963.1|72996.6|72976.6|72982.6|72962.6|728
1658974800000|2022-07-28 02:20:00|72983.2|72963.2|72992|72972|72995.3|72975.3|72972.6|72952.6|715
1658975100000|2022-07-28 02:25:00|72991.9|72971.9|72992.9|72972.9|72995.4|72975.4|72969.5|72949.5|803
1658975400000|2022-07-28 02:30:00|72992.7|72972.7|72989.7|72969.7|73000.6|72980.6|72985.5|72965.5|809
1658975700000|2022-07-28 02:35:00|72989.2|72969.2|72969.5|72949.5|72990.1|72970.1|72965.3|72945.3|801
1658976000000|2022-07-28 02:40:00|72969.1|72949.1|72984.6|72964.6|72985.1|72965.1|72967.3|72947.3|716
1658976300000|2022-07-28 02:45:00|72984.5|72964.5|72969.1|72949.1|72992.6|72972.6|72968.1|72948.1|648
1658976600000|2022-07-28 02:50:00|72969|72949|72963.2|72943.2|72969.6|72949.6|72950.2|72930.2|745
1658976900000|2022-07-28 02:55:00|72962.8|72942.8|72958|72938|72962.9|72942.9|72950.8|72930.8|588
1658977200000|2022-07-28 03:00:00|72960|72940|72920.5|72900.5|72962.1|72942.1|72919.1|72899.1|649
1658977500000|2022-07-28 03:05:00|72920.9|72900.9|72905.9|72885.9|72922.4|72902.4|72898.1|72878.1|583
1658977800000|2022-07-28 03:10:00|72905.7|72885.7|72898.9|72878.9|72908.1|72888.1|72895.1|72875.1|575
1658978100000|2022-07-28 03:15:00|72898.8|72878.8|72919.4|72899.4|72921.8|72902.3|72897.5|72877.5|569
1658978400000|2022-07-28 03:20:00|72919.3|72899.3|72898.4|72878.4|72930.9|72910.9|72895|72875|652
1658978700000|2022-07-28 03:25:00|72898.5|72878.5|72896|72876|72902.5|72882.3|72883.8|72863.8|685
1658979000000|2022-07-28 03:30:00|72894.8|72874.8|72905.4|72885.4|72920.5|72900.5|72894.8|72874.8|673
1658979300000|2022-07-28 03:35:00|72905.7|72885.7|72910.1|72890.1|72915.6|72895.6|72904.2|72884.2|673
1658979600000|2022-07-28 03:40:00|72910.8|72890.8|72915.6|72895.6|72920.2|72900.7|72903.7|72883.7|667
1658979900000|2022-07-28 03:45:00|72915.2|72895.2|72942|72922|72952.3|72933.9|72913.3|72893.3|693
1658980200000|2022-07-28 03:50:00|72941.9|72921.9|72951.4|72931.4|72955.7|72935.7|72936.9|72916.9|549
1658980500000|2022-07-28 03:55:00|72951.5|72931.5|72926.7|72906.7|72952.8|72932.8|72923.1|72903.1|565
1658980800000|2022-07-28 04:00:00|72926.5|72906.5|72930.5|72910.5|72934.3|72914.3|72905.6|72886.3|629
1658981100000|2022-07-28 04:05:00|72930.6|72910.6|72959.6|72939.6|72966.9|72946.9|72930|72910|581
1658981400000|2022-07-28 04:10:00|72959.2|72939.2|72964.6|72944.6|72981.1|72961.1|72957.3|72937.3|609
1658981700000|2022-07-28 04:15:00|72963.5|72943.5|72966.2|72946.2|72967.3|72947.3|72950.7|72931.1|698
1658982000000|2022-07-28 04:20:00|72966.3|72946.3|72962.8|72942.8|72966.7|72946.7|72948.5|72928.5|561
1658982300000|2022-07-28 04:25:00|72963|72943|72934.8|72914.8|72969.9|72949.9|72924.5|72904.5|659
1658982600000|2022-07-28 04:30:00|72934.9|72914.9|72980.1|72960.1|72983.4|72963.4|72826.3|72806.3|1002
1658982900000|2022-07-28 04:35:00|72980|72960|72967.8|72947.8|72989.8|72969.8|72954.7|72934.7|807
1658983200000|2022-07-28 04:40:00|72967.7|72947.7|72949.5|72929.5|72969.4|72949.4|72944|72924|748
1658983500000|2022-07-28 04:45:00|72949.7|72929.7|72943.4|72923.4|72968.3|72948.3|72934.9|72916.9|610
1658983800000|2022-07-28 04:50:00|72943.3|72923.3|72957.2|72937.2|72958.5|72938.5|72924.9|72907.2|479
1658984100000|2022-07-28 04:55:00|72957|72937|72974.9|72959.9|72976.1|72960.4|72930.5|72915|576
1658984400000|2022-07-28 05:00:00|72974.8|72959.8|72950.7|72935.7|72976.4|72959.8|72946.7|72929.8|735
1658984700000|2022-07-28 05:05:00|72950.8|72935.8|72971.2|72951.2|72978.6|72962.9|72950.7|72933.3|582
1658985000000|2022-07-28 05:10:00|72971.9|72951.9|72960.7|72940.7|72971.9|72953.5|72951.4|72933|727
1658985300000|2022-07-28 05:15:00|72960.6|72940.6|72964.5|72944.5|72971.8|72954.1|72947.1|72929|552
1658985600000|2022-07-28 05:20:00|72964.6|72944.6|72953.5|72933.5|72966.5|72949.8|72950|72931.6|608
1658985900000|2022-07-28 05:25:00|72953.4|72933.4|72937.5|72922.5|72955.8|72938.4|72937.3|72922.3|538
1658986200000|2022-07-28 05:30:00|72937.3|72922.3|72921.1|72901.1|72941.2|72923.8|72908.3|72892.4|707
1658986500000|2022-07-28 05:35:00|72921.3|72901.3|72917|72902|72931.1|72913.7|72909.4|72892.3|604
1658986800000|2022-07-28 05:40:00|72916.8|72901.8|72890.2|72870.2|72936.7|72919.5|72883.5|72868.5|675
1658987100000|2022-07-28 05:45:00|72890.3|72870.3|72866|72851|72904.6|72886.9|72855.9|72838.9|757
1658987400000|2022-07-28 05:50:00|72866.3|72851.3|72814.3|72799.3|72870.8|72852.7|72802.2|72783.7|872
1658987700000|2022-07-28 05:55:00|72818.3|72803.3|72837|72817|72845.7|72830.6|72805.5|72788.6|842
1658988000000|2022-07-28 06:00:00|72839.8|72819.8|72824.7|72809.7|72867.5|72850.3|72819.2|72801.8|978
1658988300000|2022-07-28 06:05:00|72823.7|72808.7|72799.3|72784.3|72843.5|72826.2|72784.5|72766.7|991
1658988600000|2022-07-28 06:10:00|72799.9|72784.9|72826.9|72811.9|72828.6|72813.6|72795|72780|825
1658988900000|2022-07-28 06:15:00|72829.5|72814.5|72830.8|72810.8|72870|72853.9|72818.2|72799.5|960
1658989200000|2022-07-28 06:20:00|72830.9|72810.9|72816|72801|72842.5|72825.4|72805.8|72787.7|936
1658989500000|2022-07-28 06:25:00|72815.6|72800.6|72792.8|72777.8|72837.8|72820.5|72791.3|72773.8|862
1658989800000|2022-07-28 06:30:00|72792.6|72777.6|72802.5|72787.5|72806.2|72791.2|72739.8|72723|1016
1658990100000|2022-07-28 06:35:00|72802.2|72787.2|72821.1|72806.1|72821.6|72806.6|72787.4|72771.6|903
1658990400000|2022-07-28 06:40:00|72821.5|72806.5|72813.4|72798.4|72846|72829|72802.2|72784.6|877
1658990700000|2022-07-28 06:45:00|72817.7|72797.7|72913.4|72893.4|72931.3|72911.3|72817.7|72797.7|990
1658991000000|2022-07-28 06:50:00|72913.7|72893.7|72932.9|72917.9|72966.4|72951.4|72909.2|72889.2|1038
1658991300000|2022-07-28 06:55:00|72933.4|72918.4|72869.9|72854.9|72956.8|72939.5|72869.1|72854.1|1018
1658991600000|2022-07-28 07:00:00|72868.2|72853.2|72921|72901|72946.1|72929|72868.2|72853.2|1088
1658991900000|2022-07-28 07:05:00|72922|72902|72922.4|72907.4|72945.9|72930.9|72880.7|72865.7|1037
1658992200000|2022-07-28 07:10:00|72928.2|72908.2|72937|72922|72979.3|72964.3|72910.2|72894.8|1078
1658992500000|2022-07-28 07:15:00|72938.8|72918.8|72951.6|72936.6|72958|72940.9|72915.9|72897|1042
1658992800000|2022-07-28 07:20:00|72951|72936|73079.6|73064.6|73095.9|73077.4|72945.6|72925.6|1090
1658993100000|2022-07-28 07:25:00|73077|73062|73021.6|73001.6|73085.2|73070.2|73004.9|72989.9|1040
1658993400000|2022-07-28 07:30:00|73021.7|73001.7|73030.8|73015.8|73085.8|73070.8|73005.8|72990.3|1062
1658993700000|2022-07-28 07:35:00|73032.3|73017.3|73040.4|73020.4|73060.5|73045.3|73025.8|73010.8|946
1658994000000|2022-07-28 07:40:00|73036.7|73021.7|73046.6|73031.6|73057.6|73041.5|72979.1|72963.6|1052
1658994300000|2022-07-28 07:45:00|73046.1|73031.1|73035.8|73015.8|73063.5|73046.6|73018|72999.7|955
1658994600000|2022-07-28 07:50:00|73037|73017|72985.6|72970.6|73043.6|73028.6|72985.6|72968.1|977
1658994900000|2022-07-28 07:55:00|72987.9|72967.9|72915.9|72900.9|72990.2|72973.4|72906.8|72889.8|953
1658995200000|2022-07-28 08:00:00|72899.5|72884.5|72977|72957|72990.4|72974.4|72889.3|72871.7|1093
1658995500000|2022-07-28 08:05:00|72977.6|72957.6|72963.7|72943.7|73005.1|72987.7|72949.2|72931|1038
1658995800000|2022-07-28 08:10:00|72963.8|72943.8|72972.7|72957.7|73015.3|72998|72961.5|72942.9|1031
1658996100000|2022-07-28 08:15:00|72973.4|72958.4|72933.2|72918.2|72987.2|72972.2|72931|72914.8|954
1658996400000|2022-07-28 08:20:00|72933.4|72918.4|72933|72918|72945.8|72930.8|72910.9|72894.3|966
1658996700000|2022-07-28 08:25:00|72933.3|72918.3|72972.7|72952.7|72983.9|72966.3|72933.2|72915.3|1012
1658997000000|2022-07-28 08:30:00|72974|72954|72960|72940|72997.6|72978.2|72954.9|72937.6|944
1658997300000|2022-07-28 08:35:00|72959.8|72939.8|72958.3|72938.3|72969.3|72951.7|72914.7|72896.7|972
1658997600000|2022-07-28 08:40:00|72958.5|72938.5|72897.2|72882.2|72959.9|72939.9|72880.7|72863.4|995
1658997900000|2022-07-28 08:45:00|72899.4|72879.4|72869.3|72854.3|72912.6|72895.4|72869.2|72851.2|939
1658998200000|2022-07-28 08:50:00|72869.4|72854.4|72926.7|72911.7|72928.2|72913.2|72847.1|72829.7|962
1658998500000|2022-07-28 08:55:00|72926.9|72911.9|72863.4|72843.4|72944.3|72929.3|72852.4|72833.5|960
1658998800000|2022-07-28 09:00:00|72881.5|72854.8|72962|72942|72978.2|72959.4|72876.9|72854.8|1057
1658999100000|2022-07-28 09:05:00|72959.4|72944.4|72962.5|72947.5|72989.2|72969.2|72945.3|72930.3|973
1658999400000|2022-07-28 09:10:00|72962.1|72947.1|72979.2|72964.2|72984.1|72969.1|72955.6|72938.6|928
1658999700000|2022-07-28 09:15:00|72980|72965|72961.5|72941.5|72986.2|72968.1|72951.8|72936.4|988
1659000000000|2022-07-28 09:20:00|72960.7|72945.7|72972.8|72952.8|72984.3|72969.3|72946|72930.3|954
1659000300000|2022-07-28 09:25:00|72972.1|72952.1|72981.9|72961.9|72984.2|72967.8|72959.2|72942.2|840
1659000600000|2022-07-28 09:30:00|72979.5|72959.5|73004.1|72984.1|73038|73023|72978.4|72959.5|961
1659000900000|2022-07-28 09:35:00|73003.8|72983.8|73048.2|73033.2|73060.3|73045.3|72987.2|72971.2|872
1659001200000|2022-07-28 09:40:00|73048.1|73033.1|73066.6|73051.6|73070.2|73052.4|73042.3|73022.9|819
1659001500000|2022-07-28 09:45:00|73066.5|73051.5|73173.4|73158.4|73189.5|73169.5|73064|73044|988
1659001800000|2022-07-28 09:50:00|73173.8|73158.8|73249.3|73234.3|73263.5|73247.6|73153.8|73137.4|1049
1659002100000|2022-07-28 09:55:00|73249.4|73234.4|73327.5|73307.5|73335.7|73319.4|73248.2|73230.8|1032
1659002400000|2022-07-28 10:00:00|73326.9|73306.9|73262|73242|73352|73333.6|73262|73242|1085
1659002700000|2022-07-28 10:05:00|73262.3|73242.3|73281|73266|73281.5|73266.5|73234.6|73218.4|971
1659003000000|2022-07-28 10:10:00|73279.6|73264.6|73266.9|73246.9|73303.6|73287.6|73250.2|73231.3|947
1659003300000|2022-07-28 10:15:00|73267.3|73247.3|73282.8|73267.8|73304.7|73287.1|73250.3|73235.2|921
1659003600000|2022-07-28 10:20:00|73283|73268|73277.3|73257.3|73290.4|73273.9|73246.9|73230.3|932
1659003900000|2022-07-28 10:25:00|73277.8|73257.8|73292.4|73272.4|73308.3|73293.3|73265.6|73246.4|937
1659004200000|2022-07-28 10:30:00|73289.8|73274.8|73285.7|73265.7|73328.9|73311.4|73273.7|73255.4|947
1659004500000|2022-07-28 10:35:00|73285.8|73265.8|73324.6|73309.6|73325.3|73310.3|73281.2|73264.3|871
1659004800000|2022-07-28 10:40:00|73324.9|73309.9|73425.2|73405.2|73427.4|73410.6|73310.6|73293.5|909
1659005100000|2022-07-28 10:45:00|73422.6|73407.6|73535.1|73515.1|73542.3|73522.7|73410.6|73394.6|1050
1659005400000|2022-07-28 10:50:00|73535.3|73515.3|73519.1|73499.1|73543.8|73526|73487|73470.7|1038
1659005700000|2022-07-28 10:55:00|73521.2|73501.2|73466.3|73451.3|73539|73522.1|73464.3|73449|932
1659006000000|2022-07-28 11:00:00|73466.6|73451.6|73477.1|73462.1|73493.1|73473.1|73446.2|73429.8|987
1659006300000|2022-07-28 11:05:00|73477.2|73462.2|73476.8|73456.8|73526.6|73509.1|73461.3|73441.3|931
1659006600000|2022-07-28 11:10:00|73477.2|73457.2|73487.6|73467.6|73514.6|73497.1|73469.4|73449.8|922
1659006900000|2022-07-28 11:15:00|73485.7|73465.7|73494.1|73479.1|73499.7|73484.1|73464.6|73446.9|875
1659007200000|2022-07-28 11:20:00|73493.6|73473.6|73506.9|73486.9|73555|73538.8|73481.6|73463.6|893
1659007500000|2022-07-28 11:25:00|73506.4|73491.4|73504.2|73489.2|73549.9|73533.8|73504.2|73487.2|882
1659007800000|2022-07-28 11:30:00|73504.7|73489.7|73508.5|73493.5|73535.7|73520.7|73477.6|73459.7|889
1659008100000|2022-07-28 11:35:00|73508.7|73493.7|73505.6|73490.6|73514.1|73499.1|73482.8|73467.8|838
1659008400000|2022-07-28 11:40:00|73505.8|73490.8|73515.4|73500.4|73540.3|73525.3|73505|73488.9|876
1659008700000|2022-07-28 11:45:00|73517.6|73497.6|73535.2|73520.2|73545.3|73530.3|73506.1|73491.1|837
1659009000000|2022-07-28 11:50:00|73532.9|73517.9|73527.3|73512.3|73599.8|73582.8|73520.6|73505.6|971
1659009300000|2022-07-28 11:55:00|73525.1|73510.1|73580.4|73560.4|73611.7|73593|73524.9|73509.9|975
1659009600000|2022-07-28 12:00:00|73581|73561|73556.7|73541.7|73593.4|73576|73520.4|73500.4|1037
1659009900000|2022-07-28 12:05:00|73555.1|73540.1|73585.7|73570.7|73588.7|73573.7|73531.3|73514.4|1033
1659010200000|2022-07-28 12:10:00|73587.1|73572.1|73553.7|73533.7|73597.6|73582.6|73549.1|73532.4|998
1659010500000|2022-07-28 12:15:00|73555.4|73535.4|73485.6|73465.6|73558.3|73542.5|73485.5|73465.5|958
1659010800000|2022-07-28 12:20:00|73485.4|73465.4|73517.9|73502.9|73524.1|73508|73477.9|73461.4|1027
1659011100000|2022-07-28 12:25:00|73518.2|73503.2|73491.3|73471.3|73553.8|73536.7|73485.3|73465.8|982
1659011400000|2022-07-28 12:30:00|73491.2|73471.2|73350.8|73330.8|73516.2|73479|73333.8|73310.9|1177
1659011700000|2022-07-28 12:35:00|73348.5|73328.5|73323.3|73303.3|73374.9|73355.5|73272.1|73252.1|1139
1659012000000|2022-07-28 12:40:00|73324.8|73308.3|73310.3|73295.3|73393.1|73378.1|73302|73284.6|1148
1659012300000|2022-07-28 12:45:00|73310.8|73295.8|73235.5|73215.5|73333.4|73315.8|73232.7|73212.7|1098
1659012600000|2022-07-28 12:50:00|73235|73220|73254.4|73239.4|73285.8|73269.1|73223.8|73208.8|1127
1659012900000|2022-07-28 12:55:00|73256.7|73241.7|73249.3|73234.3|73263.1|73246|73168.2|73153.2|1121
1659013200000|2022-07-28 13:00:00|73249.2|73234.2|73353.6|73338.6|73365.8|73348|73229.9|73214.6|1120
1659013500000|2022-07-28 13:05:00|73354|73339|73354.5|73334.5|73368.1|73350.9|73307.8|73292.8|1056
1659013800000|2022-07-28 13:10:00|73354.6|73334.6|73234.7|73219.7|73355.1|73337.8|73231.7|73216.7|1107
1659014100000|2022-07-28 13:15:00|73237.8|73217.8|73193.5|73178.5|73280.5|73262.3|73190.1|73175.1|1118
1659014400000|2022-07-28 13:20:00|73194.9|73179.9|73240.9|73220.9|73269.4|73253.2|73189.2|73173.4|1114
1659014700000|2022-07-28 13:25:00|73241.1|73221.1|73212.3|73197.3|73258.4|73239.1|73184.8|73165|1102
1659015000000|2022-07-28 13:30:00|73215.9|73195.9|73304.7|73284.7|73345|73325|73200.6|73183.3|1141
1659015300000|2022-07-28 13:35:00|73303|73283|73302|73282|73322.4|73305.2|73224.8|73207.5|1132
1659015600000|2022-07-28 13:40:00|73300|73285|73299.4|73279.4|73309.1|73292|73241.6|73223.8|1125
1659015900000|2022-07-28 13:45:00|73298.3|73278.3|73363.4|73343.4|73427.5|73407.5|73283.8|73265.8|1139
1659016200000|2022-07-28 13:50:00|73362.3|73342.3|73489|73474|73510.8|73493.1|73349.3|73330.4|1133
1659016500000|2022-07-28 13:55:00|73489.7|73474.7|73423.3|73403.3|73518.9|73503.9|73416.4|73399|1120
1659016800000|2022-07-28 14:00:00|73420.2|73400.2|73373.3|73358.3|73424.1|73404.1|73354.2|73338.8|1097
1659017100000|2022-07-28 14:05:00|73374.9|73359.9|73357.9|73337.9|73427|73409.1|73353.6|73335.5|1068
1659017400000|2022-07-28 14:10:00|73356.1|73341.1|73365.2|73345.2|73389.9|73373.5|73296.3|73276.3|1113
1659017700000|2022-07-28 14:15:00|73366|73346|73293.5|73273.5|73367.6|73349.4|73282.7|73267.7|1085
1659018000000|2022-07-28 14:20:00|73289.3|73274.3|73260.3|73245.3|73330|73313|73253.5|73235.9|1103
1659018300000|2022-07-28 14:25:00|73261|73246|73270.7|73255.7|73279.2|73264.2|73232|73217|1061
1659018600000|2022-07-28 14:30:00|73270.9|73255.9|73294.3|73279.3|73336.6|73320|73259.5|73244.5|1058
1659018900000|2022-07-28 14:35:00|73296.6|73281.6|73261|73246|73311.4|73296.4|73229.5|73214.5|1039
1659019200000|2022-07-28 14:40:00|73261.3|73246.3|73235.8|73220.8|73295.2|73280.2|73230.1|73215.1|1051
1659019500000|2022-07-28 14:45:00|73235.5|73220.5|73226.4|73211.4|73266.7|73251.1|73215.4|73197.9|1088
1659019800000|2022-07-28 14:50:00|73226.3|73211.3|73303.6|73288.6|73312.2|73297.2|73210.1|73195.1|1081
1659020100000|2022-07-28 14:55:00|73302.9|73287.9|73298.4|73283.4|73355.9|73340.9|73277.2|73261.5|1147
1659020400000|2022-07-28 15:00:00|73297.8|73282.8|73293.1|73278.1|73315.9|73300.9|73262.1|73245.5|1062
1659020700000|2022-07-28 15:05:00|73293.9|73278.9|73316.7|73301.7|73327.1|73312.1|73286.8|73271|997
1659021000000|2022-07-28 15:10:00|73318.7|73303.7|73352.2|73337.2|73368.4|73350.9|73314.7|73296.7|966
1659021300000|2022-07-28 15:15:00|73353.8|73338.8|73327|73312|73373.6|73358.6|73311.3|73296.3|954
1659021600000|2022-07-28 15:20:00|73327.1|73312.1|73262.7|73247.7|73350.9|73335.9|73261.5|73243.5|862
1659021900000|2022-07-28 15:25:00|73262.9|73247.9|73253.1|73233.1|73272.2|73253.4|73222|73203.2|1008
1659022200000|2022-07-28 15:30:00|73250.1|73235.1|73221.3|73206.3|73262.8|73246.2|73195.7|73180.7|998
1659022500000|2022-07-28 15:35:00|73220.7|73205.7|73199.4|73184.4|73257.5|73242.5|73196.8|73181.8|1013
1659022800000|2022-07-28 15:40:00|73199.2|73184.2|73224.9|73209.9|73249.8|73232.9|73187.4|73170.8|963
1659023100000|2022-07-28 15:45:00|73226.1|73211.1|73237.6|73217.6|73273.3|73254.3|73221.3|73204.8|941
1659023400000|2022-07-28 15:50:00|73236.9|73216.9|73267.9|73252.9|73270|73253.5|73229.3|73210.9|869
1659023700000|2022-07-28 15:55:00|73268.5|73253.5|73229.7|73214.7|73309.1|73291.5|73226.6|73211.6|957
1659024000000|2022-07-28 16:00:00|73229.5|73214.5|73294.4|73279.4|73308.5|73291.2|73229.5|73214.5|1000
1659024300000|2022-07-28 16:05:00|73294.1|73279.1|73312.9|73297.9|73326.7|73309.5|73268.4|73251.4|878
1659024600000|2022-07-28 16:10:00|73312.8|73297.8|73317.4|73302.4|73343|73326.2|73304.4|73287.4|917
1659024900000|2022-07-28 16:15:00|73317.7|73302.7|73364.1|73349.1|73366.6|73349.2|73317.7|73300.1|897
1659025200000|2022-07-28 16:20:00|73366.5|73346.5|73340.6|73325.6|73373.2|73356|73329.7|73312.2|829
1659025500000|2022-07-28 16:25:00|73343.3|73323.3|73361.2|73346.2|73377.4|73361.7|73343|73323.3|843
1659025800000|2022-07-28 16:30:00|73361|73346|73382.1|73367.1|73398|73383|73355.9|73340.3|834
1659026100000|2022-07-28 16:35:00|73380.2|73365.2|73319.2|73304.2|73383.9|73365.2|73317.2|73300.9|892
1659026400000|2022-07-28 16:40:00|73319.8|73304.8|73336.2|73321.2|73350.4|73335.4|73307.6|73290.8|862
1659026700000|2022-07-28 16:45:00|73335.8|73320.8|73318.5|73303.5|73338|73322.2|73315.6|73300.6|758
1659027000000|2022-07-28 16:50:00|73318.7|73303.7|73341|73326|73351.4|73334.6|73315.9|73300.4|820
1659027300000|2022-07-28 16:55:00|73340.6|73325.6|73285.8|73270.8|73350.2|73335.2|73279.7|73264.7|830
1659027600000|2022-07-28 17:00:00|73285.5|73270.5|73272.2|73257.2|73297.2|73282.2|73260.9|73245.1|929
1659027900000|2022-07-28 17:05:00|73272.3|73257.3|73224.5|73209.5|73272.3|73257.3|73224.5|73207|850
1659028200000|2022-07-28 17:10:00|73223.9|73208.9|73267.1|73252.1|73267.4|73252.4|73223.6|73208.6|849
1659028500000|2022-07-28 17:15:00|73266.7|73251.7|73276.4|73261.4|73288.6|73273.6|73264.3|73249.3|730
1659028800000|2022-07-28 17:20:00|73276.2|73261.2|73293.4|73278.4|73296.7|73281.7|73270.8|73255.2|747
1659029100000|2022-07-28 17:25:00|73292.9|73277.9|73286.6|73271.6|73305.8|73290.8|73286|73269.6|709
1659029400000|2022-07-28 17:30:00|73286.5|73271.5|73293.8|73278.8|73300.7|73285.7|73281.8|73265.2|678
1659029700000|2022-07-28 17:35:00|73293.7|73278.7|73267.9|73252.9|73294.8|73279|73261.2|73243.9|670
1659030000000|2022-07-28 17:40:00|73267.8|73252.8|73250.1|73235.1|73267.9|73252.9|73242.4|73227|694
1659030300000|2022-07-28 17:45:00|73250.3|73235.3|73260.5|73240.5|73274.2|73259.2|73249.5|73234.5|693
1659030600000|2022-07-28 17:50:00|73260.4|73240.4|73271.1|73256.1|73274.6|73257.1|73257.4|73240.4|569
1659030900000|2022-07-28 17:55:00|73271.3|73256.3|73268|73253|73274.5|73257.8|73259.1|73241.9|655
1659031200000|2022-07-28 18:00:00|73268.4|73253.4|73263.6|73248.6|73278|73261.4|73259.3|73242.1|738
1659031500000|2022-07-28 18:05:00|73263.5|73248.5|73290.4|73275.4|73296.4|73281.4|73263.2|73248.2|724
1659031800000|2022-07-28 18:10:00|73290.6|73275.6|73272.2|73257.2|73290.6|73275.6|73272|73254.9|669
1659032100000|2022-07-28 18:15:00|73272.5|73257.5|73239.8|73224.8|73273.9|73258.9|73236.9|73220.3|714
1659032400000|2022-07-28 18:20:00|73239.7|73224.7|73223.2|73208.2|73247.6|73232.6|73219.8|73204.8|722
1659032700000|2022-07-28 18:25:00|73223.4|73208.4|73224.2|73209.2|73233.1|73215.9|73212|73196.5|737
1659033000000|2022-07-28 18:30:00|73224|73209|73238.2|73223.2|73250.7|73233.6|73220.4|73204.3|732
1659033300000|2022-07-28 18:35:00|73237.6|73222.6|73232.3|73217.3|73242.3|73225.8|73214|73197.9|735
1659033600000|2022-07-28 18:40:00|73235.3|73220.3|73225.2|73210.2|73253.3|73235.5|73218|73201|772
1659033900000|2022-07-28 18:45:00|73225.5|73210.5|73211.3|73196.3|73232.5|73215.1|73200.5|73184.9|705
1659034200000|2022-07-28 18:50:00|73211.2|73196.2|73171.2|73156.2|73215|73200|73164.2|73148.3|788
1659034500000|2022-07-28 18:55:00|73171.1|73156.1|73149.2|73134.2|73177.7|73161|73147.4|73132.4|927
1659034800000|2022-07-28 19:00:00|73148.6|73133.6|73131.1|73116.1|73153|73136.1|73115.6|73097.8|865
1659035100000|2022-07-28 19:05:00|73130.1|73115.1|73078|73063|73142.4|73124.2|73074.8|73058.5|849
1659035400000|2022-07-28 19:10:00|73076.7|73061.7|73101.8|73086.8|73104.9|73088.9|73075.6|73060|821
1659035700000|2022-07-28 19:15:00|73101.4|73086.4|73087.8|73067.8|73103.4|73087|73080.8|73063.8|601
1659036000000|2022-07-28 19:20:00|73087.5|73067.5|73072.2|73057.2|73091.1|73076.1|73067.5|73050|548
1659036300000|2022-07-28 19:25:00|73073.6|73053.6|73084.7|73064.7|73088|73070.8|73065|73048.8|625
1659036600000|2022-07-28 19:30:00|73084.5|73064.5|73081|73066|73093|73076|73078.7|73060.9|725
1659036900000|2022-07-28 19:35:00|73080.7|73065.7|73089.5|73074.5|73103.3|73086.3|73079.7|73061.9|712
1659037200000|2022-07-28 19:40:00|73089.6|73074.6|73084.5|73064.5|73102.4|73085.8|73079.9|73064.2|592
1659037500000|2022-07-28 19:45:00|73084.9|73064.9|73092.8|73077.8|73102.4|73084.8|73077.2|73060.4|627
1659037800000|2022-07-28 19:50:00|73094.6|73079.6|73072.5|73057.5|73094.6|73079.6|73066.8|73051.8|714
1659038100000|2022-07-28 19:55:00|73072.6|73057.6|73078.5|73063.5|73089.8|73073.3|73072.3|73057.3|652
1659038400000|2022-07-28 20:00:00|73081|73066|73089.1|73069.1|73095.9|73075.9|73071.4|73051.6|704
1659038700000|2022-07-28 20:05:00|73089|73069|73068.9|73048.9|73089|73069|73067.9|73047.9|502
1659039000000|2022-07-28 20:10:00|73068.7|73048.7|73067.1|73047.1|73079.1|73059.6|73054.6|73037.4|506
1659039300000|2022-07-28 20:15:00|73066.9|73046.9|73059.9|73039.9|73071.1|73051.1|73057.8|73037.8|405
1659039600000|2022-07-28 20:20:00|73060|73040|73037.3|73017.3|73062.2|73042.2|73033.5|73013.5|424
1659039900000|2022-07-28 20:25:00|73037.4|73017.4|73051.3|73031.3|73052.1|73034.6|73033.7|73013.7|413
1659040200000|2022-07-28 20:30:00|73053.1|73033.1|73042|73022|73054.7|73034.7|73031.7|73011.7|944
1659040500000|2022-07-28 20:35:00|73041.7|73021.7|73005|72985|73044.5|73024.5|73000.3|72980.3|1141
1659040800000|2022-07-28 20:40:00|73006.2|72986.2|73004.4|72984.4|73007.6|72987.6|72990.5|72970.5|1125
1659041100000|2022-07-28 20:45:00|73003.2|72983.2|73012.8|72992.8|73014.9|72994.9|72997.4|72977.4|1124
1659041400000|2022-07-28 20:50:00|73012.4|72992.4|72999.1|72979.1|73015.1|72995.1|72996.8|72976.5|412
1659041700000|2022-07-28 20:55:00|73000.2|72980.2|73012.7|72984.2|73025|72995.6|73000|72974|564
1659042000000|2022-07-28 21:00:00|73013.7|72984.8|73117.1|73018.1|73117.1|73018.1|73013.6|72967.5|65
1659042300000|2022-07-28 21:05:00|73110.3|73011.3|73071.3|72983.3|73110.3|73011.3|73067.9|72972.6|29
1659042600000|2022-07-28 21:10:00|73078.1|72989.5|73034.9|72980.8|73078.1|72994.2|73020.8|72965.1|168
1659042900000|2022-07-28 21:15:00|73025.6|72989.7|73031.2|72980.3|73072.8|72993.2|73020.8|72959.9|123
1659043200000|2022-07-28 21:20:00|73025.5|72986|73044.7|72981.5|73073.8|72992.9|73021.1|72968.4|173
1659043500000|2022-07-28 21:25:00|73046.3|72984.2|73060.2|72983.3|73073.9|72995.5|73013.7|72973.3|205
1659043800000|2022-07-28 21:30:00|73021.4|72993|73009.7|72989.7|73052.9|72995.2|73009.4|72971.6|267
1659044100000|2022-07-28 21:35:00|73012.9|72985.8|73016.6|72989.9|73042|72994.4|73010|72967|201
1659044400000|2022-07-28 21:40:00|73016.2|72990.4|73037.5|73002.3|73046.7|73009.9|73012.8|72983.9|344
1659044700000|2022-07-28 21:45:00|73042.1|72999.6|73024.9|73004.9|73050.9|73010.9|73024.9|72979.2|212
1659045000000|2022-07-28 21:50:00|73024.7|73004.7|73035.2|73005.4|73060.3|73011.8|73024.7|72964.5|248
1659045300000|2022-07-28 21:55:00|73034.1|73006.2|73016.7|72995|73063.8|73011|73016.5|72968.1|317
1659045600000|2022-07-28 22:00:00|73016.1|72996.1|73036.5|73016.5|73047.5|73020.1|73010|72983.3|540
1659045900000|2022-07-28 22:05:00|73034.4|73014.4|73033.7|73013.7|73050.8|73019.5|73028.9|72995|380
1659046200000|2022-07-28 22:10:00|73033.8|73013.8|73034.3|73002.8|73054.2|73023.9|73026|72995.5|519
1659046500000|2022-07-28 22:15:00|73033.2|73004.1|73044.8|73009.9|73045.8|73013.8|73019.7|72986.6|478
1659046800000|2022-07-28 22:20:00|73045.6|73010|73051.7|73009|73055.7|73027.4|73038|73009|402
1659047100000|2022-07-28 22:25:00|73049.8|73010.8|73040.4|73020.4|73056.6|73027.4|73036.9|73006.2|391
1659047400000|2022-07-28 22:30:00|73039.8|73019.8|73041.5|73021.5|73053.7|73024.6|73034.5|73005.9|508
1659047700000|2022-07-28 22:35:00|73041.2|73021.2|73052.6|73026.5|73063.9|73032.5|73038.5|73005.5|503
1659048000000|2022-07-28 22:40:00|73052.5|73026.3|73037.6|73004.4|73060.1|73030.3|73032.4|73002|583
1659048300000|2022-07-28 22:45:00|73038|73004.3|73038.7|73018.7|73048.3|73019.8|73025.9|72997.9|617
1659048600000|2022-07-28 22:50:00|73038.5|73018.5|73031.4|73011.4|73051.1|73022.6|73028.5|72999.5|600
1659048900000|2022-07-28 22:55:00|73031.5|73011.5|73023.1|72993.7|73039.6|73014.3|73012.8|72990.2|404
1659049200000|2022-07-28 23:00:00|73022.5|72992.3|73027.5|73007.5|73037.3|73012.7|73010.6|72985.1|587
1659049500000|2022-07-28 23:05:00|73027.3|73007.3|73035.9|73008.9|73040.5|73011.6|73021.2|72996.6|689
1659049800000|2022-07-28 23:10:00|73034|73009.8|73036.8|73016.8|73048.2|73023.2|73029.5|73004.6|697
1659050100000|2022-07-28 23:15:00|73038.5|73018.5|73035.7|73015.7|73038.8|73018.6|73025.7|73005.6|587
1659050400000|2022-07-28 23:20:00|73035.1|73015.1|73027.3|73007.2|73036.6|73016.6|73027.1|73006.6|611
1659050700000|2022-07-28 23:25:00|73027.8|73006.8|73032.4|73012.4|73039.9|73019.9|73026|73006|481
1659051000000|2022-07-28 23:30:00|73032|73012|73042.3|73022.3|73044.7|73024.7|73030.2|73009.5|541
1659051300000|2022-07-28 23:35:00|73043|73023|73045.1|73025.1|73047.9|73027.9|73039|73019|536
1659051600000|2022-07-28 23:40:00|73044.8|73024.8|73050.5|73030.5|73062|73042|73044.3|73024.1|538
1659051900000|2022-07-28 23:45:00|73050.4|73030.4|73032.2|73012.2|73050.8|73030.8|73032.1|73012.1|545
1659052200000|2022-07-28 23:50:00|73032.4|73012.4|73029.5|73009.5|73037.7|73017.7|73029|73009|598
1659052500000|2022-07-28 23:55:00|73029.8|73009.8|73041.9|73021.9|73046.9|73026.9|73029.8|73009.8|556
1659052800000|2022-07-29 00:00:00|73039.4|73019.4|73032.8|73012.8|73039.4|73019.4|73014|72994|773
1659053100000|2022-07-29 00:05:00|73031.9|73011.9|73022.9|73002.9|73047.8|73027.8|73020|73000|751
1659053400000|2022-07-29 00:10:00|73022.7|73002.7|73054.5|73034.5|73058.6|73038.6|73022.1|73002.1|805
1659053700000|2022-07-29 00:15:00|73054.2|73034.2|73006.5|72986.5|73054.7|73034.7|73002.9|72982.9|754
1659054000000|2022-07-29 00:20:00|73006.6|72986.6|73007.8|72987.8|73011.7|72991.7|72989.1|72969.1|664
1659054300000|2022-07-29 00:25:00|73008.2|72988.2|73036.9|73016.9|73037.9|73017.9|73006.7|72986.7|774
1659054600000|2022-07-29 00:30:00|73036.8|73016.8|73004.1|72984.1|73045.6|73026.7|73004.1|72984.1|712
1659054900000|2022-07-29 00:35:00|73004.3|72984.3|73015.9|72995.9|73025.9|73005.9|73002.2|72982.2|669
1659055200000|2022-07-29 00:40:00|73016.1|72996.1|73004.7|72984.7|73017.8|72997.8|72996|72976.2|634
1659055500000|2022-07-29 00:45:00|73005|72985|72995.5|72975.5|73006.5|72988.5|72985.1|72965.1|689
1659055800000|2022-07-29 00:50:00|72994.3|72974.3|72991.2|72971.2|73007.7|72987.7|72984.8|72964.8|791
1659056100000|2022-07-29 00:55:00|72998.9|72978.9|72996.4|72976.4|73011.3|72991.3|72960.7|72940.7|850
1659056400000|2022-07-29 01:00:00|72996.6|72976.6|72991.4|72971.4|73011.5|72992.1|72981|72961|720
1659056700000|2022-07-29 01:05:00|72990.1|72970.1|73005.4|72985.4|73017.7|72997.7|72985.4|72965.4|748
1659057000000|2022-07-29 01:10:00|73005.3|72985.3|72992.5|72972.5|73011.9|72991.9|72985.5|72965.9|806
1659057300000|2022-07-29 01:15:00|72990.6|72970.6|72966.4|72946.4|72990.6|72970.6|72962|72942|761
1659057600000|2022-07-29 01:20:00|72966.6|72946.6|73001.5|72981.5|73006.6|72986.6|72952|72932|799
1659057900000|2022-07-29 01:25:00|73000.6|72980.6|72987|72967|73002.5|72982.5|72982.5|72963.3|643
1659058200000|2022-07-29 01:30:00|72987.3|72967.3|72964.9|72944.9|72991.1|72971.1|72961.4|72941.4|749
1659058500000|2022-07-29 01:35:00|72964.7|72944.7|72991.6|72971.6|72991.8|72974.5|72962.9|72942.9|780
1659058800000|2022-07-29 01:40:00|72992.7|72972.7|73010.7|72990.7|73020.5|73000.5|72978.5|72960.8|695
1659059100000|2022-07-29 01:45:00|73010.6|72990.6|73005.5|72985.5|73024.3|73004.3|72997.8|72977.8|583
1659059400000|2022-07-29 01:50:00|73005.3|72985.3|73001.2|72981.2|73016.5|72998.4|72989.8|72969.8|610
1659059700000|2022-07-29 01:55:00|73001.3|72981.3|73001.4|72981.4|73007.1|72987.1|72988.2|72968.2|594
1659060000000|2022-07-29 02:00:00|73001.3|72981.3|72995|72980|73001.3|72981.3|72987.9|72967.9|691
1659060300000|2022-07-29 02:05:00|72994.9|72979.9|73008.7|72988.7|73014.8|72994.8|72992.4|72972.4|577
1659060600000|2022-07-29 02:10:00|73008.8|72988.8|73024.2|73004.2|73029|73010.7|73008.2|72988.2|734
1659060900000|2022-07-29 02:15:00|73025|73005|73024.1|73004.1|73028.6|73008.6|73017.4|72998.8|592
1659061200000|2022-07-29 02:20:00|73024|73004|73029|73009|73040.5|73020.5|73012.8|72992.8|592
1659061500000|2022-07-29 02:25:00|73029.2|73009.2|73028.5|73008.5|73043.5|73023.5|73024.2|73004.2|529
1659061800000|2022-07-29 02:30:00|73028.7|73008.7|73033.6|73013.6|73037.5|73017.7|73025.7|73006.2|693
1659062100000|2022-07-29 02:35:00|73033.9|73013.9|73028.3|73008.3|73045.3|73025.3|73024.1|73004.2|663
1659062400000|2022-07-29 02:40:00|73028.2|73008.2|73030.4|73010.4|73046.9|73027.6|73025.4|73005.4|723
1659062700000|2022-07-29 02:45:00|73029.6|73009.6|73030.7|73010.7|73034.6|73014.6|73026.6|73006.6|633
1659063000000|2022-07-29 02:50:00|73030.5|73010.5|73028.6|73008.6|73035.3|73016.9|73024.2|73006.1|562
1659063300000|2022-07-29 02:55:00|73028.7|73008.7|73012.9|72992.9|73035.9|73016.9|73012.1|72992.1|556
1659063600000|2022-07-29 03:00:00|73012.8|72992.8|73035.8|73015.8|73044.9|73024.9|73010.3|72990.3|625
1659063900000|2022-07-29 03:05:00|73038.5|73018.5|73003.7|72983.7|73038.5|73018.5|73002.1|72982.1|825
1659064200000|2022-07-29 03:10:00|73004.3|72984.3|72950.6|72930.6|73004.3|72984.3|72941|72921|898
1659064500000|2022-07-29 03:15:00|72950.1|72930.1|72945.8|72925.8|72970.6|72950.6|72945.7|72925.7|751
1659064800000|2022-07-29 03:20:00|72945.5|72925.5|72951.6|72931.6|72951.9|72931.9|72927.1|72907.1|764
1659065100000|2022-07-29 03:25:00|72951.1|72931.1|72977.5|72957.5|72981|72961|72947|72927|644
1659065400000|2022-07-29 03:30:00|72977.7|72957.7|72978|72958|72989.1|72969.1|72957.2|72937.2|830
1659065700000|2022-07-29 03:35:00|72977.8|72957.8|72958.3|72938.3|72979.2|72959.2|72956.9|72936.9|768
1659066000000|2022-07-29 03:40:00|72958.4|72938.4|72979|72959|72982.9|72964.8|72955.1|72935.1|703
1659066300000|2022-07-29 03:45:00|72979.4|72959.4|72930.5|72910.5|72981.5|72964|72929.2|72910.5|714
1659066600000|2022-07-29 03:50:00|72930.3|72910.3|72810.6|72790.6|72932.9|72914.2|72806.7|72790.1|795
1659066900000|2022-07-29 03:55:00|72811.2|72791.2|72891.4|72871.4|72900.4|72880.4|72811.2|72791.2|852
1659067200000|2022-07-29 04:00:00|72894|72874|72858.2|72838.2|72896.6|72876.6|72855.7|72835.7|820
1659067500000|2022-07-29 04:05:00|72857.5|72837.5|72864.6|72844.6|72877.3|72857.3|72843.1|72823.1|773
1659067800000|2022-07-29 04:10:00|72864.2|72844.2|72844.8|72824.8|72864.5|72844.5|72842.4|72822.4|734
1659068100000|2022-07-29 04:15:00|72844.4|72824.4|72836.6|72816.6|72851.1|72831.1|72829.2|72811.7|649
1659068400000|2022-07-29 04:20:00|72836.5|72816.5|72868.1|72848.1|72874.6|72854.6|72835.9|72815.9|776
1659068700000|2022-07-29 04:25:00|72868|72848|72868.7|72848.7|72884.4|72864.4|72860.5|72840.5|652
1659069000000|2022-07-29 04:30:00|72869.1|72849.1|72882.6|72862.6|72891.7|72871.7|72864.9|72846.5|728
1659069300000|2022-07-29 04:35:00|72882.7|72862.7|72889.4|72869.4|72903|72885|72876.8|72856.8|611
1659069600000|2022-07-29 04:40:00|72889.3|72869.3|72890|72870|72896.3|72876.5|72876.3|72856.3|664
1659069900000|2022-07-29 04:45:00|72890.2|72870.2|72916.3|72896.3|72918.5|72898.5|72882|72862|645
1659070200000|2022-07-29 04:50:00|72916.7|72896.7|72916.2|72896.2|72927.3|72907.3|72890.7|72870.8|680
1659070500000|2022-07-29 04:55:00|72916|72896|72920|72900|72923.9|72903.9|72906.6|72886.8|584
1659070800000|2022-07-29 05:00:00|72919.4|72899.4|72892.9|72872.9|72919.4|72899.4|72885.5|72865.5|810
1659071100000|2022-07-29 05:05:00|72893|72873|72894.5|72874.5|72909|72890.2|72875.7|72855.7|757
1659071400000|2022-07-29 05:10:00|72895.1|72875.1|72904.9|72884.9|72916.6|72898.3|72892.4|72872.4|744
1659071700000|2022-07-29 05:15:00|72904.7|72884.7|72887.1|72867.1|72904.7|72884.7|72885.6|72865.6|672
1659072000000|2022-07-29 05:20:00|72887|72867|72875.2|72855.2|72891.7|72873|72841.8|72821.8|796
1659072300000|2022-07-29 05:25:00|72876.9|72856.9|72898.9|72878.9|72907.1|72887.8|72874.4|72854.4|595
1659072600000|2022-07-29 05:30:00|72899.1|72879.1|72848|72828|72900.3|72880.3|72842.6|72822.6|943
1659072900000|2022-07-29 05:35:00|72848.7|72828.7|72850.5|72830.5|72869.3|72849.3|72840.2|72820.2|918
1659073200000|2022-07-29 05:40:00|72850.6|72830.6|72847.5|72827.5|72867.3|72847.3|72842.9|72822.9|882
1659073500000|2022-07-29 05:45:00|72847.3|72827.3|72867.8|72847.8|72868.8|72848.8|72844.5|72824.5|854
1659073800000|2022-07-29 05:50:00|72867.7|72847.7|72877.4|72857.4|72887.6|72867.6|72857.1|72837.1|824
1659074100000|2022-07-29 05:55:00|72877.7|72857.7|72911.8|72891.8|72913.7|72893.7|72876.6|72856.6|811
1659074400000|2022-07-29 06:00:00|72914.3|72894.3|72884.5|72864.5|72914.4|72894.4|72865.8|72845.8|1003
1659074700000|2022-07-29 06:05:00|72884.8|72864.8|72880.8|72865.8|72895|72877.1|72867.9|72850.1|906
1659075000000|2022-07-29 06:10:00|72881.2|72866.2|72810.9|72790.9|72884.9|72869.9|72795.2|72780.2|918
1659075300000|2022-07-29 06:15:00|72811.1|72791.1|72803.5|72788.5|72814.6|72797.9|72778.4|72759.2|908
1659075600000|2022-07-29 06:20:00|72803.1|72788.1|72685.8|72665.8|72803.1|72788.1|72682.2|72665.8|867
1659075900000|2022-07-29 06:25:00|72686.2|72666.2|72627.5|72607.5|72711.4|72692.2|72618.3|72603.3|1065
1659076200000|2022-07-29 06:30:00|72626.5|72611.5|72650.5|72635.5|72688.8|72668.8|72597.9|72577.9|1063
1659076500000|2022-07-29 06:35:00|72650|72635|72697.7|72682.7|72700.5|72683.1|72635.4|72620.4|1013
1659076800000|2022-07-29 06:40:00|72697.5|72677.5|72720.1|72700.1|72723.8|72707|72696.3|72677.3|990
1659077100000|2022-07-29 06:45:00|72719.8|72699.8|72712.4|72692.4|72755|72735|72704.9|72686.2|1004
1659077400000|2022-07-29 06:50:00|72712.8|72692.8|72713.4|72698.4|72734.5|72717.2|72706.2|72686.2|929
1659077700000|2022-07-29 06:55:00|72712.7|72697.7|72685.2|72665.2|72713.1|72697.9|72667.9|72651.4|991
1659078000000|2022-07-29 07:00:00|72685.7|72665.7|72642.1|72622.1|72685.7|72665.7|72623.4|72603.4|1035
1659078300000|2022-07-29 07:05:00|72642|72622|72660.7|72645.7|72669.4|72650.7|72609.5|72589.8|1059
1659078600000|2022-07-29 07:10:00|72660.5|72645.5|72717|72702|72750.3|72734.7|72657.1|72642.1|1067
1659078900000|2022-07-29 07:15:00|72719.1|72699.1|72689.8|72669.8|72744.4|72727.1|72675.3|72658.6|1038
1659079200000|2022-07-29 07:20:00|72688.2|72668.2|72734.9|72714.9|72740.6|72722.9|72665.9|72648|1084
1659079500000|2022-07-29 07:25:00|72734.6|72714.6|72738.1|72718.1|72811.5|72791.5|72728.4|72710.1|1068
1659079800000|2022-07-29 07:30:00|72737.5|72717.5|72697.2|72682.2|72742.5|72725.8|72680|72660|1084
1659080100000|2022-07-29 07:35:00|72696.9|72681.9|72707.6|72687.6|72718.3|72702.3|72677.8|72659.3|1042
1659080400000|2022-07-29 07:40:00|72707.7|72687.7|72825.5|72805.5|72825.7|72805.7|72699.4|72683.9|987
1659080700000|2022-07-29 07:45:00|72825.8|72805.8|72747.5|72727.5|72826.9|72806.9|72737.8|72719.1|893
1659081000000|2022-07-29 07:50:00|72747.4|72727.4|72714.1|72694.1|72758.6|72738.6|72701.4|72683.5|995
1659081300000|2022-07-29 07:55:00|72715|72695|72725.4|72705.4|72771|72752.5|72710.8|72693.3|1018
1659081600000|2022-07-29 08:00:00|72725.8|72705.8|72770.4|72755.4|72786.4|72769.4|72722.2|72702.2|1026
1659081900000|2022-07-29 08:05:00|72770.9|72755.9|72832.1|72817.1|72834.1|72819.1|72758.6|72743.6|961
1659082200000|2022-07-29 08:10:00|72832.2|72817.2|72845.2|72825.2|72862.1|72846.2|72810.9|72795.9|979
1659082500000|2022-07-29 08:15:00|72846.2|72826.2|72842.1|72822.1|72890.7|72870.7|72812.7|72792.7|944
1659082800000|2022-07-29 08:20:00|72841.8|72821.8|72867.7|72852.7|72893.2|72876.3|72840.8|72820.8|994
1659083100000|2022-07-29 08:25:00|72871|72851|72904.3|72889.3|72925.2|72908.6|72846.6|72828.5|1047
1659083400000|2022-07-29 08:30:00|72902.2|72887.2|72944.5|72929.5|72969.3|72954.3|72901.9|72881.9|1028
1659083700000|2022-07-29 08:35:00|72942|72927|72941.8|72926.8|72959.9|72944.3|72926.9|72909.2|944
1659084000000|2022-07-29 08:40:00|72942.8|72927.8|72888.7|72873.7|72950.9|72933.2|72850|72830|959
1659084300000|2022-07-29 08:45:00|72890.8|72875.8|72888.7|72873.7|72909.1|72890.4|72859.7|72843.2|996
1659084600000|2022-07-29 08:50:00|72886|72871|72857.7|72842.7|72888.3|72873.2|72843|72826.9|920
1659084900000|2022-07-29 08:55:00|72854.4|72839.4|72839|72819|72868.6|72849.8|72827.2|72808.8|927
1659085200000|2022-07-29 09:00:00|72840.5|72820.5|72878.8|72863.8|72886.4|72866.4|72779.9|72761|1040
1659085500000|2022-07-29 09:05:00|72879.5|72864.5|72831.4|72816.4|72891.3|72874.2|72831.4|72815.4|929
1659085800000|2022-07-29 09:10:00|72829.3|72814.3|72906.3|72891.3|72914.9|72899.9|72817.3|72802.3|922
1659086100000|2022-07-29 09:15:00|72906.5|72891.5|72961.8|72946.8|72972.8|72957.8|72904.4|72888.6|894
1659086400000|2022-07-29 09:20:00|72961.7|72946.7|73018.4|72998.4|73058.6|73039.9|72951.6|72936.6|975
1659086700000|2022-07-29 09:25:00|73015.8|73000.8|73000.8|72980.8|73033.3|73015.4|72983.9|72967.4|925
1659087000000|2022-07-29 09:30:00|73001|72981|72958.7|72938.7|73006.5|72988.7|72935.1|72917.8|893
1659087300000|2022-07-29 09:35:00|72957.4|72942.4|72983.2|72963.2|72995.1|72978.1|72949.2|72931.2|889
1659087600000|2022-07-29 09:40:00|72983.4|72963.4|73013.8|72998.8|73041|73021|72978.2|72960.5|854
1659087900000|2022-07-29 09:45:00|73014.2|72999.2|73041.1|73021.1|73046.2|73026.2|73005|72987.8|803
1659088200000|2022-07-29 09:50:00|73041.7|73021.7|73067.6|73052.6|73095.2|73078.9|73020.8|73003.4|902
1659088500000|2022-07-29 09:55:00|73067.3|73052.3|72970|72955|73071.8|73056.8|72952.2|72935.5|962
1659088800000|2022-07-29 10:00:00|72969.9|72954.9|72985.7|72970.7|73010.5|72995.5|72967.7|72952.7|939
1659089100000|2022-07-29 10:05:00|72985.6|72970.6|72955.7|72940.7|72987.4|72971.9|72937.5|72919.4|799
1659089400000|2022-07-29 10:10:00|72956|72941|72872.5|72857.5|72961.5|72943.6|72870.5|72855.5|906
1659089700000|2022-07-29 10:15:00|72874.1|72859.1|72894.8|72874.8|72896|72878.6|72864.8|72846.4|796
1659090000000|2022-07-29 10:20:00|72894.9|72874.9|72891.6|72871.6|72908.1|72891.7|72859.1|72844.1|780
1659090300000|2022-07-29 10:25:00|72890|72875|72896.4|72876.4|72931.9|72914.5|72884.9|72869.9|816
1659090600000|2022-07-29 10:30:00|72895.1|72875.1|72849.9|72834.9|72898.1|72878.1|72838.1|72823.1|853
1659090900000|2022-07-29 10:35:00|72850.2|72835.2|72800|72785|72862.6|72847.6|72794.6|72779|828
1659091200000|2022-07-29 10:40:00|72800.2|72785.2|72749.9|72729.9|72804.7|72787.7|72741.5|72723.1|934
1659091500000|2022-07-29 10:45:00|72750|72730|72740|72725|72766|72748.4|72706.9|72691.9|906
1659091800000|2022-07-29 10:50:00|72740.9|72725.9|72714.1|72699.1|72754|72734.5|72703.3|72685.5|892
1659092100000|2022-07-29 10:55:00|72714.5|72699.5|72696.1|72676.1|72727.8|72712.8|72662.2|72645.2|971
1659092400000|2022-07-29 11:00:00|72694.5|72679.5|72781.7|72766.7|72781.7|72766.7|72694.5|72679.5|1010
1659092700000|2022-07-29 11:05:00|72780.1|72765.1|72807.1|72787.1|72809.8|72792.6|72768.5|72750.5|849
1659093000000|2022-07-29 11:10:00|72807.9|72787.9|72853.5|72838.5|72857.1|72839.6|72789.5|72771|864
1659093300000|2022-07-29 11:15:00|72853.9|72838.9|72859.2|72844.2|72875.9|72856.9|72817.9|72801.1|866
1659093600000|2022-07-29 11:20:00|72858.4|72843.4|72842.6|72827.6|72863.1|72847.1|72813.8|72796.4|876
1659093900000|2022-07-29 11:25:00|72842.7|72827.7|72838.3|72818.3|72843.4|72828.4|72806.9|72791.9|869
1659094200000|2022-07-29 11:30:00|72838|72818|72813.1|72798.1|72843.9|72828.9|72799|72784|954
1659094500000|2022-07-29 11:35:00|72812.9|72797.9|72820.5|72800.5|72823.6|72806.4|72794.5|72777.6|835
1659094800000|2022-07-29 11:40:00|72820.7|72800.7|72826.4|72811.4|72855.3|72838.5|72814.5|72797.1|915
1659095100000|2022-07-29 11:45:00|72827.5|72812.5|72852.6|72837.6|72855.7|72840|72809|72791.4|805
1659095400000|2022-07-29 11:50:00|72852.1|72837.1|72872|72852|72892.5|72875.5|72842|72823.8|943
1659095700000|2022-07-29 11:55:00|72872.1|72852.1|72923.9|72908.9|72949.8|72934.8|72865.1|72846.3|959
1659096000000|2022-07-29 12:00:00|72923.8|72908.8|72943.3|72928.3|73000|72980|72913|72898|1046
1659096300000|2022-07-29 12:05:00|72943.4|72928.4|72909.4|72894.4|72983|72965.9|72909.4|72891.3|967
1659096600000|2022-07-29 12:10:00|72909.7|72894.7|72998.2|72983.2|73015.9|73000.9|72909.7|72894.7|963
1659096900000|2022-07-29 12:15:00|72998.1|72983.1|73039.7|73024.7|73086.4|73069.9|72995.9|72980.9|984
1659097200000|2022-07-29 12:20:00|73037|73022|73035.4|73020.4|73040.2|73022.7|72993.9|72978.7|954
1659097500000|2022-07-29 12:25:00|73036.1|73021.1|73002.3|72976.1|73049.9|73034.9|72992|72972|944
1659097800000|2022-07-29 12:30:00|73000.3|72975.7|73135.3|73115.3|73176.4|73156.4|72998.6|72973.5|1172
1659098100000|2022-07-29 12:35:00|73134.3|73114.3|73101|73081|73149.8|73134.8|73090.2|73073.8|1125
1659098400000|2022-07-29 12:40:00|73095.8|73080.8|73114.4|73094.4|73144|73127.7|73072.2|73053.7|1091
1659098700000|2022-07-29 12:45:00|73114.1|73094.1|73101.3|73086.3|73154.2|73134.2|73065.7|73050.7|1053
1659099000000|2022-07-29 12:50:00|73100.9|73085.9|73084.5|73069.5|73128.5|73110.7|73055.9|73038.8|1008
1659099300000|2022-07-29 12:55:00|73084.3|73069.3|73153.7|73138.7|73156.8|73141.8|73077.7|73062.7|1025
1659099600000|2022-07-29 13:00:00|73153.1|73138.1|73263.6|73248.6|73300.1|73282.6|73152.6|73137.6|1085
1659099900000|2022-07-29 13:05:00|73263.3|73243.3|73289.9|73274.9|73292.6|73275.3|73229.1|73211.8|1061
1659100200000|2022-07-29 13:10:00|73290.1|73275.1|73316.1|73301.1|73325.2|73310.2|73281.1|73264.3|1055
1659100500000|2022-07-29 13:15:00|73316.2|73301.2|73342.3|73327.3|73379.5|73361.9|73307|73292|1055
1659100800000|2022-07-29 13:20:00|73343.5|73328.5|73298.8|73283.8|73361.7|73346.7|73295.9|73280.9|1014
1659101100000|2022-07-29 13:25:00|73299.1|73284.1|73279.2|73264.2|73303.5|73288.5|73255.2|73238.2|990
1659101400000|2022-07-29 13:30:00|73280.2|73265.2|73315.7|73295.7|73366.6|73346.6|73274.2|73259.2|1087
1659101700000|2022-07-29 13:35:00|73314.9|73294.9|73341.8|73326.8|73367.4|73352.4|73302.2|73287.1|1045
1659102000000|2022-07-29 13:40:00|73340.6|73325.6|73266.5|73251.5|73343.9|73328.9|73265.4|73247.4|1072
1659102300000|2022-07-29 13:45:00|73266.8|73251.8|73309.7|73289.7|73334.1|73315.5|73266.2|73246.6|1097
1659102600000|2022-07-29 13:50:00|73313.3|73293.3|73329.1|73309.1|73353.2|73337.4|73287.1|73271.8|1010
1659102900000|2022-07-29 13:55:00|73329.5|73309.5|73238.3|73218.3|73329.5|73309.5|73225.4|73208.3|1016
1659103200000|2022-07-29 14:00:00|73240|73220|73227.3|73212.3|73335.3|73303.3|73203|73184.1|1113
1659103500000|2022-07-29 14:05:00|73227.7|73212.7|73259.3|73239.3|73305.8|73286.4|73184.6|73167.4|1117
1659103800000|2022-07-29 14:10:00|73259.2|73239.2|73284.3|73264.3|73313.8|73298.8|73247.1|73229.1|1058
1659104100000|2022-07-29 14:15:00|73281.5|73266.5|73274.4|73259.4|73310.9|73290.9|73254.3|73235.7|1046
1659104400000|2022-07-29 14:20:00|73272.8|73257.8|73286.2|73271.2|73332.3|73316.7|73257.4|73242.4|1102
1659104700000|2022-07-29 14:25:00|73286.6|73271.6|73209|73194|73287.2|73272.2|73207.4|73192.1|1056
1659105000000|2022-07-29 14:30:00|73208.9|73193.9|73247.4|73232.4|73250.3|73235.3|73185.7|73170.7|1072
1659105300000|2022-07-29 14:35:00|73251.7|73231.7|73174.8|73154.8|73256.6|73238.2|73135.6|73118.5|1045
1659105600000|2022-07-29 14:40:00|73172.9|73152.9|73162.4|73142.4|73210|73193.4|73152.8|73135.9|1058
1659105900000|2022-07-29 14:45:00|73160.3|73145.3|73153.9|73138.9|73187.4|73172.4|73127.7|73112.7|1071
1659106200000|2022-07-29 14:50:00|73154.6|73139.6|73095.3|73075.3|73176.3|73160.7|73077.9|73061.1|1087
1659106500000|2022-07-29 14:55:00|73096|73076|73040.5|73020.5|73126.1|73106.1|73017.6|73001.2|1159
1659106800000|2022-07-29 15:00:00|73034.9|73014.9|73034.8|73014.8|73049.6|73029.6|72987|72967|1156
1659107100000|2022-07-29 15:05:00|73033|73013|73010.1|72995.1|73049|73029|72991.5|72971.5|1085
1659107400000|2022-07-29 15:10:00|73012.3|72992.3|72978.2|72958.2|73044.5|73024.5|72937.7|72917.7|1040
1659107700000|2022-07-29 15:15:00|72981.1|72961.1|72943.3|72923.3|72986.1|72969.2|72928.2|72910.2|1048
1659108000000|2022-07-29 15:20:00|72944|72924|73007.9|72992.9|73010.2|72994.6|72913.5|72893.5|1010
1659108300000|2022-07-29 15:25:00|73008.8|72993.8|72992|72972|73010.3|72995.3|72964.1|72947.5|977
1659108600000|2022-07-29 15:30:00|72990.5|72970.5|73029.5|73014.5|73044.9|73029.9|72973.2|72953.2|1047
1659108900000|2022-07-29 15:35:00|73030.3|73015.3|73029|73014|73057.7|73042.2|73013.7|72998.7|944
1659109200000|2022-07-29 15:40:00|73028.9|73013.9|72950.2|72930.2|73029.8|73014.8|72945.4|72928.1|903
1659109500000|2022-07-29 15:45:00|72950.4|72930.4|72975.7|72960.7|72990.6|72975.6|72916.9|72901|949
1659109800000|2022-07-29 15:50:00|72977.2|72962.2|72964.6|72949.6|72980.3|72962.8|72947.4|72932.4|904
1659110100000|2022-07-29 15:55:00|72961.2|72946.2|72988.9|72973.9|73010.2|72995.2|72955.5|72940.5|902
1659110400000|2022-07-29 16:00:00|72989.2|72974.2|72980.5|72965.5|73018.8|73001.4|72978.3|72961.9|927
1659110700000|2022-07-29 16:05:00|72979.9|72964.9|72960.3|72945.3|73005.7|72988|72952.2|72934.9|902
1659111000000|2022-07-29 16:10:00|72960.5|72945.5|72992.6|72977.6|73004|72987.9|72921.4|72905|922
1659111300000|2022-07-29 16:15:00|72991.2|72976.2|73010|72995|73014.1|72996.9|72978.6|72959.5|840
1659111600000|2022-07-29 16:20:00|73010.4|72995.4|73046.1|73031.1|73055|73040|73010.4|72993.9|844
1659111900000|2022-07-29 16:25:00|73047|73032|73092.8|73072.8|73103.8|73084.9|73041.2|73024.8|884
1659112200000|2022-07-29 16:30:00|73093.3|73073.3|73128.8|73113.8|73130.5|73115.5|73084.2|73067.6|892
1659112500000|2022-07-29 16:35:00|73127|73112|73157.2|73142.2|73164.5|73147|73110.9|73094|880
1659112800000|2022-07-29 16:40:00|73156.9|73141.9|73112|73092|73159.9|73144.9|73108|73088|807
1659113100000|2022-07-29 16:45:00|73112.1|73092.1|73081.3|73066.3|73117.4|73099.2|73073.1|73056|743
1659113400000|2022-07-29 16:50:00|73081.5|73066.5|73060.6|73045.6|73084.7|73066.8|73039.6|73021.8|772
1659113700000|2022-07-29 16:55:00|73063|73043|73022.9|73007.9|73066.8|73049.7|73020.1|73002.8|803
1659114000000|2022-07-29 17:00:00|73023.7|73008.7|73038|73023|73039.1|73023|73009.7|72992.3|758
1659114300000|2022-07-29 17:05:00|73038.6|73023.6|73012.6|72997.6|73047.2|73032.2|73002.8|72986.6|787
1659114600000|2022-07-29 17:10:00|73012.3|72997.3|73019.3|73004.3|73023.2|73005.6|72999.5|72983.8|660
1659114900000|2022-07-29 17:15:00|73019.1|73004.1|73003.2|72983.2|73026.9|73009.1|72988.9|72971.7|660
1659115200000|2022-07-29 17:20:00|73000.2|72985.2|73020.5|73000.5|73026.3|73009.3|72999.1|72984.1|704
1659115500000|2022-07-29 17:25:00|73017.7|73002.7|73030|73010|73031.8|73013.5|72994.4|72977.8|687
1659115800000|2022-07-29 17:30:00|73029.8|73009.8|73018.1|73003.1|73043.3|73025.3|73003.7|72988.7|705
1659116100000|2022-07-29 17:35:00|73017.9|73002.9|72968.1|72953.1|73025|73006.7|72967.7|72949|742
1659116400000|2022-07-29 17:40:00|72970.1|72950.1|72939.2|72924.2|72980.2|72963.6|72937.5|72919.8|736
1659116700000|2022-07-29 17:45:00|72939.4|72924.4|72945.5|72930.5|72951.9|72935.2|72925.1|72907.9|692
1659117000000|2022-07-29 17:50:00|72945.4|72930.4|72949.1|72929.1|72949.1|72932.4|72901.2|72881.2|701
1659117300000|2022-07-29 17:55:00|72949.8|72929.8|72929.9|72914.9|72970.4|72951.6|72926.1|72908.6|739
1659117600000|2022-07-29 18:00:00|72929.7|72914.7|72939.5|72924.5|72943.7|72928.4|72902.4|72885.1|798
1659117900000|2022-07-29 18:05:00|72939.1|72924.1|72920.8|72905.8|72947|72930.2|72918.6|72901.2|650
1659118200000|2022-07-29 18:10:00|72923.9|72903.9|72939.1|72919.1|72940.1|72923.7|72917.3|72900.9|682
1659118500000|2022-07-29 18:15:00|72939.5|72919.5|72933.1|72913.1|72942.9|72925.3|72923.8|72908.8|560
1659118800000|2022-07-29 18:20:00|72933.3|72913.3|72948.5|72928.5|72948.5|72931.2|72922.8|72906.5|624
1659119100000|2022-07-29 18:25:00|72948.2|72928.2|72936.9|72916.9|72952.5|72935|72932.8|72916.2|497
1659119400000|2022-07-29 18:30:00|72936.6|72916.6|72940.3|72925.3|72946.1|72928.4|72923.2|72906.1|637
1659119700000|2022-07-29 18:35:00|72940.2|72925.2|72935.6|72915.6|72953.3|72935.1|72924.6|72907.3|584
1659120000000|2022-07-29 18:40:00|72935.4|72915.4|72915.4|72900.4|72940|72921.8|72913.9|72898|631
1659120300000|2022-07-29 18:45:00|72916.1|72901.1|72919.2|72899.2|72937.6|72917.6|72892.8|72875.5|734
1659120600000|2022-07-29 18:50:00|72919.5|72899.5|72881.9|72861.9|72921|72903.3|72880|72861.6|718
1659120900000|2022-07-29 18:55:00|72882.1|72862.1|72854.3|72839.3|72888.3|72873.3|72849.3|72832.7|952
1659121200000|2022-07-29 19:00:00|72852.7|72837.7|72835.3|72820.3|72867.3|72849.7|72830.8|72814.3|842
1659121500000|2022-07-29 19:05:00|72836.9|72821.9|72850.2|72835.2|72861.3|72843.5|72836.9|72819.1|719
1659121800000|2022-07-29 19:10:00|72850.3|72835.3|72878|72858|72878.3|72861|72847.6|72829.5|741
1659122100000|2022-07-29 19:15:00|72878.3|72858.3|72901.8|72881.8|72901.9|72882.6|72865.4|72845.4|586
1659122400000|2022-07-29 19:20:00|72902|72882|72888.6|72868.6|72903.4|72886.2|72884.5|72867.1|598
1659122700000|2022-07-29 19:25:00|72888.2|72868.2|72900.6|72880.6|72905.5|72887.8|72888.2|72868.2|546
1659123000000|2022-07-29 19:30:00|72895.6|72877.3|72885.8|72865.8|72897.3|72877.4|72879.7|72860.4|694
1659123300000|2022-07-29 19:35:00|72883.2|72868.2|72900.7|72880.7|72903|72884.7|72876|72857.6|655
1659123600000|2022-07-29 19:40:00|72900.5|72880.5|72895.3|72880.3|72902.5|72885.4|72888.5|72872.1|534
1659123900000|2022-07-29 19:45:00|72895.1|72880.1|72894.5|72874.5|72904.8|72886.4|72889.9|72872.7|488
1659124200000|2022-07-29 19:50:00|72890.4|72875.4|72891.2|72876.2|72902.3|72884.4|72889.5|72871.3|699
1659124500000|2022-07-29 19:55:00|72893.5|72873.5|72839.3|72824.3|72897|72880.3|72832.2|72814.8|802
1659124800000|2022-07-29 20:00:00|72839|72824|72845|72825|72869.4|72849.4|72836.1|72816.1|772
1659125100000|2022-07-29 20:05:00|72844.8|72824.8|72828|72808|72846.8|72826.8|72827.4|72807.4|427
1659125400000|2022-07-29 20:10:00|72828.1|72808.1|72817.7|72797.7|72834.8|72814.8|72814.3|72794.3|446
1659125700000|2022-07-29 20:15:00|72817.1|72797.1|72810.4|72790.4|72817.3|72797.3|72798.8|72778.8|422
1659126000000|2022-07-29 20:20:00|72810|72790|72804.3|72784.3|72823.1|72803.1|72799.9|72779.9|379
1659126300000|2022-07-29 20:25:00|72803.8|72783.8|72801.9|72781.9|72809.6|72789.6|72797.4|72777.4|397
1659126600000|2022-07-29 20:30:00|72801.6|72781.6|72809.3|72789.3|72814.6|72794.6|72801.6|72781.6|244
1659126900000|2022-07-29 20:35:00|72808.9|72788.9|72804.7|72784.7|72810.5|72790.5|72797.5|72777.5|323
1659127200000|2022-07-29 20:40:00|72805.2|72785.2|72802.6|72782.6|72818.7|72798.7|72796.2|72776.2|316
1659127500000|2022-07-29 20:45:00|72803.3|72783.3|72808.8|72788.8|72811.7|72791.7|72795.8|72775.8|404
1659127800000|2022-07-29 20:50:00|72811.7|72791.7|72803.8|72783.8|72814.7|72794.7|72793.9|72773.9|280
1659128100000|2022-07-29 20:55:00|72803.4|72783.4|72800.9|72780.9|72810.6|72790.6|72788.5|72748.8|517
1659297600000|2022-07-31 20:00:00|72986.9|72872.9|72979.8|72865.8|73001.2|72887.2|72943.9|72829.9|5
1659297900000|2022-07-31 20:05:00|72986.9|72872.9|72986.9|72872.9|72986.9|72872.9|72978.1|72864.1|3
1659298200000|2022-07-31 20:10:00|72978.1|72864.1|72986.9|72872.9|72986.9|72872.9|72978.1|72864.1|2
1659298500000|2022-07-31 20:15:00|72977.8|72863.8|72986.9|72872.9|72986.9|72872.9|72977.8|72863.8|2
1659298800000|2022-07-31 20:20:00|72943.9|72829.9|72977.8|72863.8|72977.8|72863.8|72943.9|72829.9|2
1659299100000|2022-07-31 20:25:00|72986.9|72872.9|72943.9|72829.9|72986.9|72872.9|72943.9|72829.9|2
1659299400000|2022-07-31 20:30:00|72977.8|72863.8|72943.9|72829.9|72977.8|72863.8|72943.9|72829.9|2
1659299700000|2022-07-31 20:35:00|72975.1|72861.1|72975.1|72861.1|72975.1|72861.1|72975.1|72861.1|1
1659300000000|2022-07-31 20:40:00|72927.3|72813.3|72927.3|72813.3|72927.3|72813.3|72927.3|72813.3|1
1659300300000|2022-07-31 20:45:00|72983.8|72869.8|72980.2|72866.2|72983.8|72869.8|72980.2|72866.2|2
1659300600000|2022-07-31 20:50:00|72937.1|72823.1|72909.4|72795.4|72962.3|72848.3|72909.4|72795.4|6
1659300900000|2022-07-31 20:55:00|72953|72839|72937.5|72823.5|72953.1|72839.1|72909.4|72795.4|7
1659301200000|2022-07-31 21:00:00|72932.1|72818.1|72883.6|72784.6|72932.1|72818.1|72881.5|72767.5|15
1659301500000|2022-07-31 21:05:00|72894.7|72818|72891.3|72793.8|72933.2|72852.9|72857|72782.2|145
1659301800000|2022-07-31 21:10:00|72863.3|72812.4|72882|72822|72911.8|72822|72860.2|72785.4|73
1659302100000|2022-07-31 21:15:00|72882.1|72820.2|72886.2|72825.1|72915.5|72839.7|72847.7|72798.3|197
1659302400000|2022-07-31 21:20:00|72870.1|72834.4|72870.8|72816.4|72904.3|72837.9|72854.1|72786.9|135
1659302700000|2022-07-31 21:25:00|72869.2|72817.6|72887.5|72822.8|72906.8|72834.4|72848|72777.4|217
1659303000000|2022-07-31 21:30:00|72880.5|72825.3|72860.6|72821.2|72893.9|72826.9|72850.3|72785.2|274
1659303300000|2022-07-31 21:35:00|72850.7|72828.5|72860.8|72804.4|72882.9|72829.6|72846.6|72780.9|219
1659303600000|2022-07-31 21:40:00|72856.5|72808.8|72871.8|72793|72884.2|72824|72844|72778.8|125
1659303900000|2022-07-31 21:45:00|72847.7|72824|72848.1|72813.5|72874.1|72826.1|72845.9|72782.2|175
1659304200000|2022-07-31 21:50:00|72849.6|72807.6|72851.1|72812.1|72870|72825.8|72845.3|72791.8|249
1659304500000|2022-07-31 21:55:00|72852.7|72810.9|72879.2|72819.2|72908.1|72820.2|72840.7|72785.5|302
1659304800000|2022-07-31 22:00:00|72877.5|72820.5|72848.1|72815.4|72906.8|72836.2|72834|72779.2|672
1659305100000|2022-07-31 22:05:00|72848.2|72815.5|72887.1|72848.3|72911.4|72861.4|72840.8|72802.4|447
1659305400000|2022-07-31 22:10:00|72889.4|72846.1|72901.9|72856.9|72916.8|72885.9|72876.2|72833.1|604
1659305700000|2022-07-31 22:15:00|72900.7|72858.3|72922.1|72883.5|72924.8|72896.5|72884.9|72852.1|849
1659306000000|2022-07-31 22:20:00|72922.3|72885.3|72910.1|72880.6|72946.7|72917.9|72905.7|72873.9|744
1659306300000|2022-07-31 22:25:00|72907.8|72881.1|72888.1|72868.1|72915.7|72888|72886.8|72853.4|681
1659306600000|2022-07-31 22:30:00|72888.4|72868.4|72868.6|72848.6|72901.9|72879.5|72868.3|72844.7|656
1659306900000|2022-07-31 22:35:00|72869.7|72847.5|72894.8|72858.9|72899.2|72875.5|72868.4|72847.5|636
1659307200000|2022-07-31 22:40:00|72891|72862.2|72881.5|72855.9|72891|72867.6|72867.4|72844.5|653
1659307500000|2022-07-31 22:45:00|72882.8|72854.6|72896.5|72876.2|72900.4|72876.7|72869.5|72839.4|580
1659307800000|2022-07-31 22:50:00|72896.6|72873.6|72881.5|72861.5|72911|72888.9|72881.5|72858.2|545
1659308100000|2022-07-31 22:55:00|72881.2|72861.2|72885.1|72865.1|72905|72882.5|72879.9|72858.7|460
1659308400000|2022-07-31 23:00:00|72885.5|72865.5|72877.9|72857.9|72906.3|72886.1|72875.8|72854.7|658
1659308700000|2022-07-31 23:05:00|72877.8|72857.8|72874.1|72854.1|72896.3|72876.3|72874|72854|669
1659309000000|2022-07-31 23:10:00|72874|72854|72879|72856.5|72897.6|72875.6|72874|72853.3|663
1659309300000|2022-07-31 23:15:00|72878.6|72856.4|72911|72891|72911.4|72891.4|72878.6|72856.4|626
1659309600000|2022-07-31 23:20:00|72910|72890|72926|72906|72928.7|72908.7|72899.8|72879.8|577
1659309900000|2022-07-31 23:25:00|72926.1|72906.1|72931.8|72911.8|72937.5|72917.5|72924.7|72904.7|470
1659310200000|2022-07-31 23:30:00|72930.5|72910.5|72936|72916|72941.7|72921.7|72912.9|72892.9|630
1659310500000|2022-07-31 23:35:00|72936.6|72916.6|72953.4|72933.4|72955.2|72935.2|72929.7|72909.7|434
1659310800000|2022-07-31 23:40:00|72953.9|72933.9|72945.3|72925.3|72954.7|72934.7|72919.1|72899.1|633
1659311100000|2022-07-31 23:45:00|72944.9|72924.9|72938.5|72918.5|72957.3|72937.3|72935.7|72915.4|626
1659311400000|2022-07-31 23:50:00|72938.3|72918.3|72938.5|72917.6|72954.4|72934.4|72934.1|72913.6|647
1659311700000|2022-07-31 23:55:00|72939.6|72917.1|72922|72902|72953.5|72933.3|72921.8|72901.8|635
1659312000000|2022-08-01 00:00:00|72920.8|72900.8|72923.1|72903.1|72941|72921|72911.4|72891.4|864
1659312300000|2022-08-01 00:05:00|72923.4|72903.4|72901.2|72881.2|72931.2|72911.2|72896.4|72876.4|782
1659312600000|2022-08-01 00:10:00|72901.3|72881.3|72881.9|72861.9|72904.5|72884.5|72867.8|72849.6|779
1659312900000|2022-08-01 00:15:00|72879.9|72859.9|72851.2|72831.2|72880.2|72860.2|72843.3|72823.3|823
1659313200000|2022-08-01 00:20:00|72850.8|72830.8|72828.9|72808.9|72850.8|72830.8|72807.8|72787.8|909
1659313500000|2022-08-01 00:25:00|72829|72809|72823.6|72808.6|72837.1|72817.3|72822.6|72802.6|823
1659313800000|2022-08-01 00:30:00|72824.1|72809.1|72863.6|72843.6|72863.6|72843.6|72821.9|72805.2|810
1659314100000|2022-08-01 00:35:00|72866.5|72846.5|72862.6|72842.6|72877.4|72857.4|72858.7|72838.7|819
1659314400000|2022-08-01 00:40:00|72864.5|72844.5|72841.7|72821.7|72864.5|72844.5|72837.7|72817.7|846
1659314700000|2022-08-01 00:45:00|72840.4|72820.4|72839.9|72819.9|72852.4|72832.4|72827.7|72807.7|804
1659315000000|2022-08-01 00:50:00|72840.1|72820.1|72876.7|72856.7|72881.9|72861.9|72832.4|72812.4|916
1659315300000|2022-08-01 00:55:00|72878.3|72858.3|72852.1|72832.1|72888.2|72868.2|72850.5|72828.1|777
1659315600000|2022-08-01 01:00:00|72852.5|72832.5|72839.9|72819.9|72885.2|72865.2|72833.8|72813.8|875
1659315900000|2022-08-01 01:05:00|72839.1|72819.1|72830.4|72810.4|72848|72828|72803.6|72783.6|925
1659316200000|2022-08-01 01:10:00|72830.9|72810.9|72767.7|72747.7|72834.2|72813.1|72763.2|72743.2|970
1659316500000|2022-08-01 01:15:00|72767.8|72747.8|72764.8|72744.8|72777|72757|72750.5|72730.5|996
1659316800000|2022-08-01 01:20:00|72765.4|72745.4|72777|72757|72780.5|72760.5|72752.9|72732.9|855
1659317100000|2022-08-01 01:25:00|72777.3|72757.3|72761.4|72741.4|72785.9|72765.9|72756.5|72736.5|760
1659317400000|2022-08-01 01:30:00|72761.3|72741.3|72741.6|72721.6|72777|72757|72715.7|72695.7|886
1659317700000|2022-08-01 01:35:00|72741.8|72721.8|72717.2|72697.2|72749|72729|72708.1|72688.1|845
1659318000000|2022-08-01 01:40:00|72717.3|72697.3|72737|72717|72764.7|72744.7|72709.6|72689.6|836
1659318300000|2022-08-01 01:45:00|72736.8|72716.8|72776.7|72756.7|72776.7|72756.7|72717|72697|843
1659318600000|2022-08-01 01:50:00|72778.3|72758.3|72749.5|72729.5|72778.3|72758.3|72744.8|72724.8|870
1659318900000|2022-08-01 01:55:00|72749.8|72729.8|72762.9|72742.9|72776.8|72756.8|72741.9|72721.9|821
1659319200000|2022-08-01 02:00:00|72760.7|72740.7|72760.2|72740.2|72769.4|72749.4|72744.7|72724.7|689
1659319500000|2022-08-01 02:05:00|72760.4|72740.4|72729.3|72709.3|72769.3|72749.3|72728|72707.2|715
1659319800000|2022-08-01 02:10:00|72729.2|72709.2|72742|72722|72753.8|72733.8|72729|72709|654
1659320100000|2022-08-01 02:15:00|72742.2|72722.2|72738.6|72718.6|72743|72723|72721.3|72701.3|662
1659320400000|2022-08-01 02:20:00|72738.5|72718.5|72746.9|72726.9|72755.7|72735.7|72738.4|72718.4|633
1659320700000|2022-08-01 02:25:00|72747.6|72727.6|72719.9|72699.9|72755.3|72735.3|72717|72697|677
1659321000000|2022-08-01 02:30:00|72719.8|72699.8|72724.5|72704.5|72731.7|72711.7|72713.4|72693.4|656
1659321300000|2022-08-01 02:35:00|72724.2|72704.2|72709|72689|72728.5|72708.5|72702.3|72682.3|584
1659321600000|2022-08-01 02:40:00|72707.3|72687.3|72712.5|72692.5|72717.5|72697.5|72703.4|72683.4|606
1659321900000|2022-08-01 02:45:00|72712.4|72692.4|72724.7|72704.7|72732.1|72712.1|72711.7|72691.7|523
1659322200000|2022-08-01 02:50:00|72724.4|72704.4|72726.6|72706.6|72732|72712|72717.5|72697.5|556
1659322500000|2022-08-01 02:55:00|72726|72706|72713.1|72693.1|72726|72706|72705.6|72685.6|604
1659322800000|2022-08-01 03:00:00|72713|72693|72762.9|72742.9|72768.1|72748.1|72708|72688|750
1659323100000|2022-08-01 03:05:00|72762.7|72742.7|72757.7|72737.7|72768.8|72748.8|72753.3|72733.3|592
1659323400000|2022-08-01 03:10:00|72757.5|72737.5|72778.6|72758.6|72786.2|72766.2|72745.3|72725.3|647
1659323700000|2022-08-01 03:15:00|72778.9|72758.9|72803.6|72783.6|72804.1|72784.1|72778.8|72758.8|731
1659324000000|2022-08-01 03:20:00|72804.7|72784.7|72806.5|72786.5|72814.1|72792.8|72794.8|72774.8|683
1659324300000|2022-08-01 03:25:00|72806.6|72786.6|72801.1|72781.1|72819.2|72799.2|72797.5|72777.5|596
1659324600000|2022-08-01 03:30:00|72800.8|72780.8|72816.1|72796.1|72816.8|72796.8|72796.7|72776.7|594
1659324900000|2022-08-01 03:35:00|72816.4|72796.4|72821|72801|72822.4|72802.4|72812|72793.1|606
1659325200000|2022-08-01 03:40:00|72820.6|72800.6|72795|72775|72821|72801|72793.5|72773.5|534
1659325500000|2022-08-01 03:45:00|72795.1|72775.1|72830.4|72810.4|72832.4|72812.4|72795.1|72775.1|585
1659325800000|2022-08-01 03:50:00|72830.5|72810.5|72824.1|72804.1|72830.5|72810.5|72816.4|72796.4|566
1659326100000|2022-08-01 03:55:00|72824.4|72804.4|72819.8|72799.8|72827.9|72807.9|72815.4|72796.7|507
1659326400000|2022-08-01 04:00:00|72819.6|72799.6|72832.7|72812.7|72842.3|72823.3|72817.5|72797.5|556
1659326700000|2022-08-01 04:05:00|72830.2|72815.2|72846.9|72826.9|72848.1|72828.1|72830.2|72811.6|601
1659327000000|2022-08-01 04:10:00|72847.1|72827.1|72842.2|72822.2|72854.5|72834.5|72834.7|72814.7|508
1659327300000|2022-08-01 04:15:00|72842.1|72822.1|72805.3|72785.3|72842.5|72822.5|72804.5|72784.5|550
1659327600000|2022-08-01 04:20:00|72805.2|72785.2|72798.5|72778.5|72813.3|72793.3|72790.9|72770.9|698
1659327900000|2022-08-01 04:25:00|72798.7|72778.7|72802.4|72782.4|72806.3|72786.3|72791|72771|547
1659328200000|2022-08-01 04:30:00|72802.1|72782.1|72783.3|72763.3|72807.4|72787.4|72775.5|72755.5|585
1659328500000|2022-08-01 04:35:00|72782.8|72762.8|72797.9|72777.9|72803.9|72783.9|72780.6|72760.6|495
1659328800000|2022-08-01 04:40:00|72798|72778|72795.4|72775.4|72799.3|72779.3|72784|72764|577
1659329100000|2022-08-01 04:45:00|72795.3|72775.3|72820.4|72800.4|72821|72801|72791.1|72771.1|613
1659329400000|2022-08-01 04:50:00|72821.6|72801.6|72820.3|72800.3|72823.1|72803.1|72810.1|72790.1|545
1659329700000|2022-08-01 04:55:00|72820.2|72800.2|72826.2|72806.2|72841|72821|72817.4|72797.4|557
1659330000000|2022-08-01 05:00:00|72826.8|72806.8|72828.6|72808.6|72833.3|72813.3|72815.3|72795.3|581
1659330300000|2022-08-01 05:05:00|72828.5|72808.5|72833.6|72813.6|72837.4|72817.4|72822.5|72802.5|489
1659330600000|2022-08-01 05:10:00|72833.8|72813.8|72835.9|72815.9|72843.4|72823.4|72831.4|72811.4|491
1659330900000|2022-08-01 05:15:00|72836|72816|72826|72806|72836.5|72816.5|72820.7|72800.7|572
1659331200000|2022-08-01 05:20:00|72824.8|72804.8|72836.3|72816.3|72839|72819|72823.3|72803.3|504
1659331500000|2022-08-01 05:25:00|72832.7|72812.7|72829.8|72809.8|72838.2|72818.2|72823.8|72805.9|587
1659331800000|2022-08-01 05:30:00|72829.3|72809.3|72833.9|72813.9|72843.7|72823.7|72824|72804.2|619
1659332100000|2022-08-01 05:35:00|72833.5|72813.5|72829|72809|72833.8|72814.1|72825.4|72806.5|416
1659332400000|2022-08-01 05:40:00|72829.3|72809.3|72850.7|72830.7|72862.1|72842.1|72825.4|72808|609
1659332700000|2022-08-01 05:45:00|72851.6|72831.6|72825.8|72805.8|72852.4|72832.4|72825.7|72805.7|603
1659333000000|2022-08-01 05:50:00|72825.9|72805.9|72847.1|72827.1|72854.1|72834.9|72824.5|72804.5|594
1659333300000|2022-08-01 05:55:00|72847.4|72827.4|72881.5|72861.5|72900.6|72880.6|72844.9|72824.9|776
1659333600000|2022-08-01 06:00:00|72882.2|72862.2|72849.2|72829.2|72890.4|72870.4|72844.8|72824.8|912
1659333900000|2022-08-01 06:05:00|72849.1|72829.1|72855.4|72835.4|72874.6|72856.5|72842.6|72822.6|839
1659334200000|2022-08-01 06:10:00|72855.6|72835.6|72850.9|72830.9|72869.1|72850.4|72831.8|72812.6|825
1659334500000|2022-08-01 06:15:00|72851|72831|72845.8|72825.8|72856|72836|72832.1|72812.1|786
1659334800000|2022-08-01 06:20:00|72846.2|72826.2|72900.4|72880.4|72903.2|72883.2|72832.7|72812.7|903
1659335100000|2022-08-01 06:25:00|72900.8|72880.8|72868.1|72853.1|72902|72884.1|72860.9|72842.6|792
1659335400000|2022-08-01 06:30:00|72868.8|72853.8|72810.8|72795.8|72885.6|72868|72806.2|72789.6|899
1659335700000|2022-08-01 06:35:00|72810.3|72795.3|72820.1|72805.1|72869.6|72852.5|72804.5|72789.5|922
1659336000000|2022-08-01 06:40:00|72822.5|72802.5|72805.5|72790.5|72846.2|72826.2|72803.4|72787|939
1659336300000|2022-08-01 06:45:00|72804.8|72789.8|72753.1|72733.1|72808.8|72792.1|72737.9|72720.2|976
1659336600000|2022-08-01 06:50:00|72751.1|72736.1|72745.8|72725.8|72762.6|72744.7|72735.2|72717.7|967
1659336900000|2022-08-01 06:55:00|72743.7|72728.7|72760.3|72740.3|72761.9|72741.9|72704.1|72685.5|966
1659337200000|2022-08-01 07:00:00|72760.2|72740.2|72743.2|72723.2|72788.5|72771.2|72732.1|72715.3|1040
1659337500000|2022-08-01 07:05:00|72740.3|72725.3|72772|72752|72800.2|72782.8|72733.5|72716.3|953
1659337800000|2022-08-01 07:10:00|72769.1|72754.1|72759.5|72744.5|72777.8|72760.4|72734.2|72716.9|961
1659338100000|2022-08-01 07:15:00|72758.3|72743.3|72758.3|72738.3|72803.8|72783.8|72734.5|72716.9|999
1659338400000|2022-08-01 07:20:00|72758.4|72738.4|72774.5|72754.5|72788.6|72768.6|72707|72687.8|1006
1659338700000|2022-08-01 07:25:00|72773.5|72753.5|72797.9|72777.9|72798|72778.3|72756|72739.2|926
1659339000000|2022-08-01 07:30:00|72797.7|72777.7|72773.6|72753.6|72821.2|72801.6|72770|72752.5|963
1659339300000|2022-08-01 07:35:00|72771.2|72756.2|72716.9|72701.9|72790.3|72775.3|72704.5|72687.2|997
1659339600000|2022-08-01 07:40:00|72717.4|72702.4|72729.4|72709.4|72770.5|72750.5|72712|72695.5|994
1659339900000|2022-08-01 07:45:00|72730.4|72710.4|72772.2|72752.2|72808|72788.9|72716|72696|959
1659340200000|2022-08-01 07:50:00|72773.3|72753.3|72792.4|72772.4|72795.4|72779.3|72759.8|72743.2|914
1659340500000|2022-08-01 07:55:00|72793.1|72773.1|72784|72764|72802.2|72786.7|72758.9|72740.6|882
1659340800000|2022-08-01 08:00:00|72783.8|72763.8|72782.1|72762.1|72802.3|72786.1|72753.2|72736.5|1030
1659341100000|2022-08-01 08:05:00|72782.9|72762.9|72738.8|72723.8|72783.8|72765.1|72730.9|72715.9|969
1659341400000|2022-08-01 08:10:00|72737.4|72722.4|72676.4|72661.4|72759.8|72743.4|72669.1|72649.1|962
1659341700000|2022-08-01 08:15:00|72679.3|72659.3|72721.2|72706.2|72723.1|72708.1|72678|72659.3|954
1659342000000|2022-08-01 08:20:00|72721|72706|72750.9|72735.9|72758.1|72740.4|72719.2|72704.2|898
1659342300000|2022-08-01 08:25:00|72750.8|72735.8|72713.2|72693.2|72757.4|72739.7|72704.1|72689.1|885
1659342600000|2022-08-01 08:30:00|72711.2|72691.2|72635.4|72620.4|72714.1|72695.2|72633|72614.7|977
1659342900000|2022-08-01 08:35:00|72635.3|72620.3|72561.3|72546.3|72636.8|72620.3|72534.5|72518.1|1045
1659343200000|2022-08-01 08:40:00|72562.1|72547.1|72576.1|72561.1|72578.5|72561.3|72513.6|72497.7|986
1659343500000|2022-08-01 08:45:00|72571.7|72556.7|72624.8|72604.8|72630.9|72613.6|72561.4|72541.4|942
1659343800000|2022-08-01 08:50:00|72625.2|72605.2|72629.2|72614.2|72646.8|72628.9|72607.6|72591.1|876
1659344100000|2022-08-01 08:55:00|72629|72614|72596.5|72576.5|72649.4|72632.8|72589.3|72572|894
1659344400000|2022-08-01 09:00:00|72597.2|72577.2|72573.7|72553.7|72624.1|72607.6|72562.5|72543.7|922
1659344700000|2022-08-01 09:05:00|72573.5|72553.5|72546|72526|72581|72564.8|72532.6|72515.6|889
1659345000000|2022-08-01 09:10:00|72546.5|72526.5|72601.8|72586.8|72626.4|72611.4|72539.3|72523.5|943
1659345300000|2022-08-01 09:15:00|72604.4|72584.4|72593.1|72578.1|72623.9|72608.5|72592.8|72577.8|818
1659345600000|2022-08-01 09:20:00|72593.4|72578.4|72596.8|72576.8|72609.7|72592.2|72563.5|72543.5|866
1659345900000|2022-08-01 09:25:00|72596.7|72576.7|72594.7|72574.7|72606.3|72589|72586.5|72568.8|782
1659346200000|2022-08-01 09:30:00|72594.6|72574.6|72552.7|72537.7|72595.5|72577.7|72530.4|72515.4|934
1659346500000|2022-08-01 09:35:00|72552.8|72537.8|72509.1|72494.1|72569.3|72553.3|72506.7|72489.7|881
1659346800000|2022-08-01 09:40:00|72510.4|72495.4|72522.1|72502.1|72541.5|72522.9|72495.3|72479|933
1659347100000|2022-08-01 09:45:00|72522.3|72502.3|72535.9|72520.9|72551.1|72534.4|72498|72481.6|897
1659347400000|2022-08-01 09:50:00|72538.1|72518.1|72590.2|72575.2|72592.6|72577.6|72524.6|72507.7|837
1659347700000|2022-08-01 09:55:00|72596.2|72581.2|72538.3|72523.3|72597.7|72582.7|72536.9|72521.8|870
1659348000000|2022-08-01 10:00:00|72539.7|72524.7|72526.6|72511.6|72549.6|72532.4|72515.8|72500.5|876
1659348300000|2022-08-01 10:05:00|72527.2|72512.2|72576.5|72556.5|72580.3|72563|72513.3|72497.6|860
1659348600000|2022-08-01 10:10:00|72574.9|72559.9|72586.2|72571.2|72594.2|72577.2|72540.9|72525|899
1659348900000|2022-08-01 10:15:00|72585.7|72570.7|72576.5|72556.5|72603.6|72588.1|72573.7|72556.5|924
1659349200000|2022-08-01 10:20:00|72576|72556|72578.1|72563.1|72616.7|72599.4|72574.3|72556|876
1659349500000|2022-08-01 10:25:00|72577.6|72562.6|72584.7|72569.7|72589.6|72573.9|72557.6|72540.5|871
1659349800000|2022-08-01 10:30:00|72586.1|72571.1|72552.9|72537.9|72604.9|72588|72552.9|72537.9|866
1659350100000|2022-08-01 10:35:00|72552.6|72537.6|72628.1|72608.1|72628.3|72610.6|72547.6|72532.6|869
1659350400000|2022-08-01 10:40:00|72627.3|72607.3|72658.9|72643.9|72665.6|72648.2|72623.1|72606.3|857
1659350700000|2022-08-01 10:45:00|72658.6|72643.6|72606|72591|72666.1|72649|72606|72591|865
1659351000000|2022-08-01 10:50:00|72606.5|72591.5|72601.1|72586.1|72616.7|72601.7|72583.1|72568.1|902
1659351300000|2022-08-01 10:55:00|72601|72586|72628|72608|72628.7|72611.9|72586.9|72570.9|864
1659351600000|2022-08-01 11:00:00|72627.8|72607.8|72639.7|72624.7|72651.5|72636.5|72608.8|72591.8|913
1659351900000|2022-08-01 11:05:00|72639.6|72624.6|72629|72614|72667.4|72652.4|72611.3|72593.6|847
1659352200000|2022-08-01 11:10:00|72629.1|72614.1|72657|72642|72665.7|72648.7|72619.9|72604.9|906
1659352500000|2022-08-01 11:15:00|72657.9|72642.9|72666.3|72651.3|72689.1|72674.1|72656.6|72639.7|902
1659352800000|2022-08-01 11:20:00|72666.4|72651.4|72742.9|72727.9|72748|72730.9|72657.9|72642.9|898
1659353100000|2022-08-01 11:25:00|72742.7|72727.7|72688.7|72673.7|72742.7|72727.7|72687.7|72672.7|863
1659353400000|2022-08-01 11:30:00|72689.4|72674.4|72681.4|72666.4|72702.7|72687.7|72674.5|72659.5|870
1659353700000|2022-08-01 11:35:00|72681.3|72666.3|72678.8|72663.8|72690.1|72672.4|72660.6|72645.6|859
1659354000000|2022-08-01 11:40:00|72681.3|72661.3|72718.8|72703.8|72719.8|72704.8|72665.7|72650.7|883
1659354300000|2022-08-01 11:45:00|72718.7|72703.7|72739.8|72724.8|72747.3|72732.3|72698.2|72682.3|977
1659354600000|2022-08-01 11:50:00|72739.7|72724.7|72767.8|72752.8|72773.9|72758.9|72720.2|72703.1|965
1659354900000|2022-08-01 11:55:00|72767.1|72752.1|72769.4|72754.4|72801.2|72783.1|72763.2|72748.2|935
1659355200000|2022-08-01 12:00:00|72767|72752|72783.5|72768.5|72825|72810|72758.6|72743.6|1005
1659355500000|2022-08-01 12:05:00|72783.3|72768.3|72784.4|72769.4|72808.9|72792|72774.7|72759.4|805
1659355800000|2022-08-01 12:10:00|72785.2|72770.2|72770.8|72755.8|72788|72771.4|72746.7|72729.2|940
1659356100000|2022-08-01 12:15:00|72769.2|72754.2|72719.3|72704.3|72775.9|72758.1|72719.3|72704.3|895
1659356400000|2022-08-01 12:20:00|72712|72697|72730|72715|72757.9|72742.1|72711|72694.4|1035
1659356700000|2022-08-01 12:25:00|72730.1|72715.1|72775.2|72760.2|72782.9|72767.9|72723.4|72708.4|955
1659357000000|2022-08-01 12:30:00|72774.9|72759.9|72799.1|72784.1|72800.9|72784.8|72767.4|72752.4|933
1659357300000|2022-08-01 12:35:00|72798.9|72783.9|72754.5|72739.5|72804|72789|72726.9|72711.9|937
1659357600000|2022-08-01 12:40:00|72754.2|72739.2|72740.9|72725.9|72773.3|72758.3|72740.9|72725.3|942
1659357900000|2022-08-01 12:45:00|72741.6|72726.6|72745.3|72730.3|72756.7|72740.2|72712|72697|913
1659358200000|2022-08-01 12:50:00|72745.2|72730.2|72799.6|72784.6|72812.7|72795.5|72712.1|72697.1|1009
1659358500000|2022-08-01 12:55:00|72799.4|72784.4|72743.7|72728.7|72805.3|72790.3|72743.6|72728.6|978
1659358800000|2022-08-01 13:00:00|72743.6|72728.6|72798.6|72783.6|72811.5|72796.2|72742.4|72727.4|1062
1659359100000|2022-08-01 13:05:00|72797.6|72782.6|72692.4|72677.4|72801.2|72784.5|72692.4|72677.4|1028
1659359400000|2022-08-01 13:10:00|72692.3|72677.3|72591.8|72576.8|72715.9|72700.9|72568.3|72549.6|1049
1659359700000|2022-08-01 13:15:00|72596|72576|72569.8|72554.8|72607.8|72592.8|72557.4|72538.7|1065
1659360000000|2022-08-01 13:20:00|72571.2|72556.2|72645.9|72630.9|72645.9|72630.9|72561.1|72541.1|992
1659360300000|2022-08-01 13:25:00|72644.4|72629.4|72646.5|72631.5|72666.8|72651.8|72623.6|72605.8|990
1659360600000|2022-08-01 13:30:00|72646.4|72631.4|72652.9|72637.9|72715.5|72698.4|72638.8|72623.8|1082
1659360900000|2022-08-01 13:35:00|72656.3|72641.3|72641.8|72626.8|72686.2|72671.2|72637.7|72622.7|1018
1659361200000|2022-08-01 13:40:00|72641.7|72626.7|72646.7|72626.7|72685|72670|72629.7|72614.7|978
1659361500000|2022-08-01 13:45:00|72646.8|72626.8|72618.9|72603.9|72656.2|72640.7|72595|72578.5|1067
1659361800000|2022-08-01 13:50:00|72619.1|72604.1|72625.4|72610.4|72679.1|72664.1|72616.8|72601.8|1043
1659362100000|2022-08-01 13:55:00|72625.9|72610.9|72619.2|72599.2|72642.5|72627.5|72601.2|72584.5|998
1659362400000|2022-08-01 14:00:00|72723.9|72673.8|72644.4|72624.4|72764.6|72739.3|72553.4|72533.4|1176
1659362700000|2022-08-01 14:05:00|72644.3|72624.3|72636.3|72616.3|72676.5|72656.5|72583.9|72563.9|1126
1659363000000|2022-08-01 14:10:00|72637.7|72617.7|72550.7|72535.7|72637.7|72617.7|72533.3|72518.3|1119
1659363300000|2022-08-01 14:15:00|72551.2|72536.2|72542.1|72527.1|72596.1|72579.3|72523.2|72508.2|1081
1659363600000|2022-08-01 14:20:00|72542|72527|72556.5|72541.5|72573.3|72555.3|72501.6|72486.6|1072
1659363900000|2022-08-01 14:25:00|72556.9|72541.9|72570.6|72555.6|72597.6|72582.6|72540.6|72523.4|1063
1659364200000|2022-08-01 14:30:00|72565.2|72550.2|72575.6|72560.6|72584.4|72569.4|72539.5|72524.5|1078
1659364500000|2022-08-01 14:35:00|72576.5|72561.5|72552.6|72537.6|72577.8|72562.8|72519.9|72504.9|1104
1659364800000|2022-08-01 14:40:00|72551.5|72536.5|72507.1|72492.1|72551.5|72536.5|72507.1|72492.1|992
1659365100000|2022-08-01 14:45:00|72507.4|72492.4|72469.9|72454.9|72518.3|72503.3|72468|72452.2|1011
1659365400000|2022-08-01 14:50:00|72470.6|72455.6|72472|72457|72496.7|72481.7|72466.6|72451.6|1047
1659365700000|2022-08-01 14:55:00|72471.5|72456.5|72482.9|72467.9|72496.4|72481.4|72466.8|72450.4|1062
1659366000000|2022-08-01 15:00:00|72484|72469|72500.5|72485.5|72509.8|72494.8|72465|72450|994
1659366300000|2022-08-01 15:05:00|72499.2|72484.2|72517.8|72497.8|72525.9|72509.4|72496.1|72479.5|988
1659366600000|2022-08-01 15:10:00|72514.9|72499.9|72486.3|72471.3|72520.6|72503.7|72481.4|72466.4|918
1659366900000|2022-08-01 15:15:00|72485.8|72470.8|72494.3|72479.3|72506.9|72491.9|72479.8|72462.6|967
1659367200000|2022-08-01 15:20:00|72498.4|72483.4|72474.9|72459.9|72505.5|72490.5|72466.5|72449.9|940
1659367500000|2022-08-01 15:25:00|72475.5|72460.5|72480.8|72465.8|72491.5|72476.5|72469.3|72453|988
1659367800000|2022-08-01 15:30:00|72481.1|72466.1|72470.7|72455.7|72490.8|72475.8|72462|72446.4|851
1659368100000|2022-08-01 15:35:00|72470.9|72455.9|72470.9|72455.9|72474.7|72459.7|72463.4|72448.2|752
1659368400000|2022-08-01 15:40:00|72472.5|72457.5|72465.1|72450.1|72481.5|72466.5|72461.5|72446.5|830
1659368700000|2022-08-01 15:45:00|72466.1|72451.1|72481.2|72466.2|72483.4|72468.4|72461.6|72445.2|742
1659369000000|2022-08-01 15:50:00|72481.5|72466.5|72509.2|72494.2|72514.8|72499.8|72471.8|72456.8|820
1659369300000|2022-08-01 15:55:00|72507.9|72492.9|72506.9|72491.9|72524.1|72506.7|72502.4|72487.3|875
1659369600000|2022-08-01 16:00:00|72510.1|72495.1|72483.7|72468.7|72510.5|72495.5|72479.8|72464.8|861
1659369900000|2022-08-01 16:05:00|72483.3|72468.3|72499.7|72479.7|72499.9|72483.4|72473.5|72458.5|795
1659370200000|2022-08-01 16:10:00|72499.5|72479.5|72489.9|72469.9|72499.5|72482.3|72473.7|72453.7|843
1659370500000|2022-08-01 16:15:00|72489.7|72469.7|72485.1|72470.1|72499.6|72482.8|72479.6|72464.6|831
1659370800000|2022-08-01 16:20:00|72483.9|72468.9|72487.8|72472.8|72492.6|72476.9|72468.5|72451.4|861
1659371100000|2022-08-01 16:25:00|72487.9|72472.9|72535.4|72520.4|72549.9|72534.3|72487.9|72469.9|885
1659371400000|2022-08-01 16:30:00|72536.7|72516.7|72523.3|72508.3|72548.1|72533.1|72512|72495|799
1659371700000|2022-08-01 16:35:00|72523.4|72508.4|72510.2|72495.2|72526.3|72508.6|72505.3|72489.1|759
1659372000000|2022-08-01 16:40:00|72509.7|72494.7|72514.9|72499.9|72531.1|72515.3|72505.2|72488.1|737
1659372300000|2022-08-01 16:45:00|72515|72500|72474.6|72459.6|72515|72500|72470.6|72455.6|770
1659372600000|2022-08-01 16:50:00|72474.7|72459.7|72466.4|72451.4|72477.6|72462.6|72463.7|72448.6|745
1659372900000|2022-08-01 16:55:00|72466.3|72451.3|72468.8|72453.8|72481.1|72465.1|72463.4|72445.8|660
1659373200000|2022-08-01 17:00:00|72469.3|72454.3|72525.3|72510.3|72532.6|72516.3|72467.5|72452.5|880
1659373500000|2022-08-01 17:05:00|72525.2|72510.2|72519.7|72504.7|72544.8|72529.7|72508.6|72493.6|786
1659373800000|2022-08-01 17:10:00|72519.1|72504.1|72533.8|72518.8|72540.3|72522.6|72517.2|72499.6|854
1659374100000|2022-08-01 17:15:00|72534.2|72519.2|72579.6|72564.6|72587.9|72572.9|72526.6|72509.1|882
1659374400000|2022-08-01 17:20:00|72579.4|72564.4|72565.2|72550.2|72589.5|72573.2|72563.9|72548.9|716
1659374700000|2022-08-01 17:25:00|72565.3|72550.3|72586.7|72571.7|72591.9|72575.9|72563.3|72548.1|730
1659375000000|2022-08-01 17:30:00|72587.5|72572.5|72582.8|72567.8|72588.6|72573.1|72570.5|72553.2|832
1659375300000|2022-08-01 17:35:00|72584.9|72564.9|72582.1|72567.1|72588.5|72571.5|72572.9|72557|764
1659375600000|2022-08-01 17:40:00|72582.2|72567.2|72594.1|72579.1|72602.4|72585|72577.9|72562.8|735
1659375900000|2022-08-01 17:45:00|72593|72578|72596.4|72581.4|72616.8|72599.7|72593|72577.2|795
1659376200000|2022-08-01 17:50:00|72596.5|72581.5|72588.9|72568.9|72609|72591.4|72582.5|72564.6|699
1659376500000|2022-08-01 17:55:00|72585.6|72570.6|72568.8|72553.8|72599.8|72582.8|72567.9|72552.9|733
1659376800000|2022-08-01 18:00:00|72569.1|72554.1|72585.4|72570.4|72590.3|72575.3|72548.9|72533.9|876
1659377100000|2022-08-01 18:05:00|72585.5|72570.5|72585.7|72570.7|72598.3|72583.3|72573.8|72558.8|778
1659377400000|2022-08-01 18:10:00|72585.8|72570.8|72589.3|72574.3|72602.9|72586.9|72582|72567|680
1659377700000|2022-08-01 18:15:00|72589.5|72574.5|72605.2|72590.2|72618.6|72603.6|72581.7|72564.9|740
1659378000000|2022-08-01 18:20:00|72605.1|72590.1|72607.3|72592.3|72617.5|72599.7|72597.3|72582.2|779
1659378300000|2022-08-01 18:25:00|72607.5|72592.5|72621.8|72606.8|72634.7|72619.6|72606.7|72591.6|757
1659378600000|2022-08-01 18:30:00|72622.9|72607.9|72625.3|72610.3|72626.8|72611.2|72614.3|72599.3|856
1659378900000|2022-08-01 18:35:00|72625.6|72610.6|72620.2|72605.2|72631.9|72614.3|72617.2|72601.3|683
1659379200000|2022-08-01 18:40:00|72620|72605|72628.4|72613.4|72633.6|72615.8|72608.8|72593.8|700
1659379500000|2022-08-01 18:45:00|72627.7|72612.7|72637.3|72617.3|72668.3|72653.3|72627.2|72611|866
1659379800000|2022-08-01 18:50:00|72634.4|72619.4|72612.6|72597.6|72645.8|72629.3|72612.1|72595.4|843
1659380100000|2022-08-01 18:55:00|72612|72597|72607.6|72592.6|72619|72604|72587|72572|934
1659380400000|2022-08-01 19:00:00|72608.1|72593.1|72637.2|72617.2|72641|72624.6|72597.5|72582.4|917
1659380700000|2022-08-01 19:05:00|72636.8|72616.8|72609.2|72594.2|72639|72621.6|72608.9|72591.5|797
1659381000000|2022-08-01 19:10:00|72609.5|72594.5|72592.1|72577.1|72630.2|72611.5|72591.6|72576.6|848
1659381300000|2022-08-01 19:15:00|72592|72577|72586.2|72571.2|72595.1|72577.6|72568.5|72551.4|801
1659381600000|2022-08-01 19:20:00|72586.4|72571.4|72593.4|72578.4|72601.3|72586.3|72576.3|72559.6|845
1659381900000|2022-08-01 19:25:00|72594.1|72579.1|72602.1|72587.1|72605.3|72589.1|72589.6|72574.6|727
1659382200000|2022-08-01 19:30:00|72602.8|72587.8|72590.4|72575.4|72612.2|72592.6|72590.4|72574.8|699
1659382500000|2022-08-01 19:35:00|72590.5|72575.5|72599.8|72584.8|72602.7|72587.7|72578.1|72563.1|731
1659382800000|2022-08-01 19:40:00|72599.7|72584.7|72580.1|72565.1|72607.6|72589.4|72574.2|72558.1|740
1659383100000|2022-08-01 19:45:00|72579.6|72564.6|72578.2|72558.2|72585.4|72567.2|72564.6|72547.2|716
1659383400000|2022-08-01 19:50:00|72574.7|72554.7|72593.9|72573.9|72594.6|72577.1|72569|72551.4|710
1659383700000|2022-08-01 19:55:00|72594.3|72574.3|72575.6|72555.6|72597.9|72579.5|72574.2|72555.6|649
1659384000000|2022-08-01 20:00:00|72577.5|72557.5|72579.3|72559.3|72595.4|72575.4|72568.3|72548.3|616
1659384300000|2022-08-01 20:05:00|72579.4|72559.4|72563.3|72543.3|72579.5|72559.5|72561.9|72541.9|502
1659384600000|2022-08-01 20:10:00|72563.5|72543.5|72557.1|72537.1|72564.5|72544.5|72553.4|72533.4|499
1659384900000|2022-08-01 20:15:00|72556.4|72536.4|72568.2|72548.2|72571.8|72551.8|72555.3|72535.3|464
1659385200000|2022-08-01 20:20:00|72568|72548|72581.5|72561.5|72583.9|72563.9|72567.8|72547.8|396
1659385500000|2022-08-01 20:25:00|72581.6|72561.6|72579.5|72559.5|72586.1|72565.9|72574.2|72554.2|424
1659385800000|2022-08-01 20:30:00|72579.4|72559.4|72597.4|72559.4|72603.1|72569.3|72579.2|72553.6|470
1659386100000|2022-08-01 20:35:00|72594.7|72561.3|72600.7|72553.4|72606.3|72569|72582.8|72549.5|399
1659386400000|2022-08-01 20:40:00|72600.9|72552.9|72610.9|72560|72613.6|72570.1|72583.4|72549.1|473
1659386700000|2022-08-01 20:45:00|72603|72563.4|72601.3|72562.7|72610.5|72571.5|72589.3|72547.9|454
1659387000000|2022-08-01 20:50:00|72597.8|72560.2|72588.9|72550.5|72607.2|72568.4|72584.8|72545.8|376
1659387300000|2022-08-01 20:55:00|72586.1|72548.9|72567.1|72520.4|72599.1|72558.4|72566.4|72517.2|613
1659387600000|2022-08-01 21:00:00|72568.6|72518.1|72575.3|72520.1|72584.9|72525|72568.6|72497.8|50
1659387900000|2022-08-01 21:05:00|72573.3|72528.6|72624.6|72538.4|72643.1|72546.4|72568.2|72518.2|145
1659388200000|2022-08-01 21:10:00|72628.8|72529.8|72581.3|72482.3|72634.1|72548.7|72581.3|72482.3|148
1659388500000|2022-08-01 21:15:00|72581.2|72482.2|72610.1|72511.1|72622.7|72530.9|72572.3|72473.3|72
1659388800000|2022-08-01 21:20:00|72647|72548|72582.3|72545.5|72647.2|72556.5|72579.8|72491.3|164
1659389100000|2022-08-01 21:25:00|72579.7|72553.2|72576.6|72520.7|72626.2|72560.5|72574.7|72500|141
1659389400000|2022-08-01 21:30:00|72575.7|72524.4|72577.6|72557.6|72588.5|72557.8|72570.3|72504.8|198
1659389700000|2022-08-01 21:35:00|72575.1|72555.1|72585.4|72534|72601|72555.1|72572.6|72513.6|124
1659390000000|2022-08-01 21:40:00|72586.2|72522.6|72584.9|72534.2|72593.5|72554.9|72578.5|72518|39
1659390300000|2022-08-01 21:45:00|72588.6|72511.8|72587.2|72526.2|72607.2|72553.6|72571.5|72500.8|158
1659390600000|2022-08-01 21:50:00|72588.6|72524.8|72578.2|72529.7|72619.5|72549.1|72571.1|72501|163
1659390900000|2022-08-01 21:55:00|72577.6|72531.9|72593.6|72533.3|72615.4|72552.4|72573.2|72512.9|129
1659391200000|2022-08-01 22:00:00|72593.9|72534.1|72578.3|72552.6|72613.9|72553.7|72565.5|72513.4|423
1659391500000|2022-08-01 22:05:00|72577.5|72554.2|72588.3|72563.1|72597.2|72563.1|72569|72533.1|372
1659391800000|2022-08-01 22:10:00|72591.3|72558|72583.5|72554.6|72610.2|72565.2|72575.9|72545|505
1659392100000|2022-08-01 22:15:00|72587.2|72552.3|72569.9|72535.1|72592.9|72557.2|72555.9|72525.1|790
1659392400000|2022-08-01 22:20:00|72568.4|72536.3|72586.1|72538.5|72587.3|72548.6|72561|72528.4|697
1659392700000|2022-08-01 22:25:00|72581.2|72541.4|72581.3|72543.9|72593.2|72551.9|72571.9|72536.2|473
1659393000000|2022-08-01 22:30:00|72576.7|72548.7|72583.4|72548.3|72599.4|72555.6|72573|72535.3|532
1659393300000|2022-08-01 22:35:00|72584.9|72546.8|72564.9|72534.3|72588.7|72555.1|72559.8|72533.2|537
1659393600000|2022-08-01 22:40:00|72563.8|72535.1|72569.8|72547|72574.5|72548.5|72547.9|72523.3|750
1659393900000|2022-08-01 22:45:00|72571.6|72545.8|72572.9|72547.4|72584.2|72554.5|72568.3|72543.5|513
1659394200000|2022-08-01 22:50:00|72573.9|72547.9|72552.5|72531.2|72576.2|72550.1|72546.8|72518.4|419
1659394500000|2022-08-01 22:55:00|72551.9|72530.9|72557|72536.7|72566.3|72541.6|72551.8|72525|482
1659394800000|2022-08-01 23:00:00|72557.9|72536|72551.5|72530.1|72563.5|72537.9|72547.1|72523.7|619
1659395100000|2022-08-01 23:05:00|72552.5|72529.6|72529.7|72509.5|72564.9|72541.8|72525.8|72502|705
1659395400000|2022-08-01 23:10:00|72529.6|72509.6|72522.8|72502.8|72542.8|72519|72511.5|72491.5|671
1659395700000|2022-08-01 23:15:00|72522.9|72502.9|72535.3|72513.4|72540.2|72517.8|72522.3|72498.8|499
1659396000000|2022-08-01 23:20:00|72534.8|72514.8|72519|72499|72542.2|72515.8|72518.5|72493.8|585
1659396300000|2022-08-01 23:25:00|72519.1|72499.1|72538.5|72515.6|72538.6|72516.5|72517.8|72495.8|738
1659396600000|2022-08-01 23:30:00|72538.9|72515.7|72543.4|72516.7|72550.1|72526.7|72534.8|72511.8|763
1659396900000|2022-08-01 23:35:00|72542|72521.1|72556.1|72534.1|72562|72536.5|72540.9|72516.5|668
1659397200000|2022-08-01 23:40:00|72556.6|72534.3|72547.2|72523.7|72561|72537.8|72545.6|72523.6|640
1659397500000|2022-08-01 23:45:00|72547.9|72526.1|72555.8|72535.8|72565.8|72545.8|72544.8|72523.3|464
1659397800000|2022-08-01 23:50:00|72561.1|72541.1|72566.6|72543.9|72579.3|72559.2|72557.1|72537.1|645
1659398100000|2022-08-01 23:55:00|72565.7|72544.8|72558.6|72537.3|72571.3|72548.9|72556.5|72535.3|626
1659398400000|2022-08-02 00:00:00|72553.1|72533.1|72567.6|72547.6|72568|72548|72531.3|72511.3|991
1659398700000|2022-08-02 00:05:00|72567.5|72547.5|72582.5|72562.5|72596.6|72576.6|72567|72547|843
1659399000000|2022-08-02 00:10:00|72582.4|72562.4|72569.8|72549.8|72595.7|72575.7|72549.3|72529.3|915
1659399300000|2022-08-02 00:15:00|72569.5|72548.7|72528.5|72508.5|72599.5|72579.5|72524.5|72504.5|904
1659399600000|2022-08-02 00:20:00|72527.2|72507.2|72510.7|72490.7|72529.9|72509.9|72508.1|72488.1|800
1659399900000|2022-08-02 00:25:00|72511.4|72491.4|72493.9|72473.9|72535.8|72514.6|72484.4|72464.4|814
1659400200000|2022-08-02 00:30:00|72494.1|72474.1|72508.9|72488.9|72522.6|72502.6|72479.6|72459.6|874
1659400500000|2022-08-02 00:35:00|72509.9|72488.6|72378.1|72362.1|72509.9|72489.9|72359.8|72340.8|1003
1659400800000|2022-08-02 00:40:00|72378.6|72359.5|72394.8|72374.8|72396.2|72376.7|72330.9|72310.6|1063
1659401100000|2022-08-02 00:45:00|72394.7|72374.7|72374.6|72354.6|72398.4|72379.4|72363.6|72343.5|936
1659401400000|2022-08-02 00:50:00|72374.5|72354.5|72387.5|72365.4|72401.7|72379.9|72359.1|72339.1|1002
1659401700000|2022-08-02 00:55:00|72386.4|72366.4|72386.3|72366.3|72390.1|72368.6|72366.9|72346.9|979
1659402000000|2022-08-02 01:00:00|72385.5|72365.5|72406.8|72386.8|72428.9|72408.9|72385.5|72365.5|1061
1659402300000|2022-08-02 01:05:00|72406|72386|72446.2|72426.2|72462.7|72439.8|72404.5|72383.9|945
1659402600000|2022-08-02 01:10:00|72446.4|72426.4|72519.7|72499.7|72530.6|72510.8|72437.1|72417.1|917
1659402900000|2022-08-02 01:15:00|72516.4|72496.4|72504.1|72484.1|72537.7|72517.7|72497.5|72477.5|962
1659403200000|2022-08-02 01:20:00|72504|72484|72486.1|72466.1|72511.8|72491.8|72484.1|72464.1|921
1659403500000|2022-08-02 01:25:00|72487.6|72467.6|72482.9|72462.9|72507.7|72487.7|72472.8|72452.8|883
1659403800000|2022-08-02 01:30:00|72483.1|72463.1|72431.8|72411.8|72489.2|72469.2|72412.4|72392.4|1026
1659404100000|2022-08-02 01:35:00|72430.8|72410.8|72497.4|72477.4|72499.4|72479.4|72428.9|72408.9|1006
1659404400000|2022-08-02 01:40:00|72498.6|72478.6|72490.8|72470.8|72501.9|72481.8|72473.3|72453.3|1029
1659404700000|2022-08-02 01:45:00|72491.4|72471.4|72487.6|72467.6|72500.2|72480.2|72471.6|72451.6|962
1659405000000|2022-08-02 01:50:00|72487.5|72467.5|72495.6|72475.6|72509.3|72489.3|72484.9|72464.9|912
1659405300000|2022-08-02 01:55:00|72494.8|72474.8|72518.5|72498.5|72536.2|72516.2|72486.8|72466.8|907
1659405600000|2022-08-02 02:00:00|72518.8|72498.8|72535.4|72515.4|72545.6|72525.6|72492.8|72472.8|869
1659405900000|2022-08-02 02:05:00|72543.4|72523.4|72523.8|72503.8|72548.2|72526.2|72508.1|72487.8|856
1659406200000|2022-08-02 02:10:00|72523.5|72503.5|72547.3|72527.3|72568.7|72548.7|72523.2|72503.2|887
1659406500000|2022-08-02 02:15:00|72547.1|72527.1|72566.5|72546.5|72568.1|72548.1|72546.9|72526.9|713
1659406800000|2022-08-02 02:20:00|72566.4|72546.4|72544|72524|72567.9|72547.9|72533.8|72513.8|845
1659407100000|2022-08-02 02:25:00|72543.2|72523.2|72519.4|72499.4|72561.8|72542.9|72511.7|72491.5|835
1659407400000|2022-08-02 02:30:00|72519.2|72499.2|72511.8|72491.8|72526.6|72506.6|72508.3|72488.3|807
1659407700000|2022-08-02 02:35:00|72512.5|72492.5|72494.4|72474.4|72515.5|72496|72477.3|72457.3|781
1659408000000|2022-08-02 02:40:00|72493.8|72473.8|72510.4|72490.4|72510.5|72490.5|72487.7|72467.7|743
1659408300000|2022-08-02 02:45:00|72510.3|72490.3|72517.6|72497.6|72519.6|72499.6|72500.9|72480.9|795
1659408600000|2022-08-02 02:50:00|72518.2|72498.2|72495.4|72475.4|72523.8|72505.6|72492.4|72474.8|779
1659408900000|2022-08-02 02:55:00|72495.2|72475.2|72471.6|72451.6|72496|72476|72459.6|72439.6|844
1659409200000|2022-08-02 03:00:00|72471.8|72451.8|72484.8|72464.8|72497.7|72477.7|72468|72448|826
1659409500000|2022-08-02 03:05:00|72483.5|72463.5|72499.4|72479.4|72504.6|72484.6|72478.6|72460.7|800
1659409800000|2022-08-02 03:10:00|72498.9|72478.9|72523.6|72503.6|72537.2|72517.2|72494.6|72474.6|929
1659410100000|2022-08-02 03:15:00|72522.8|72502.8|72491|72471|72528.5|72508.5|72490.3|72470.3|754
1659410400000|2022-08-02 03:20:00|72490.5|72470.5|72462.7|72442.7|72502.7|72482.7|72456.4|72436.4|767
1659410700000|2022-08-02 03:25:00|72462.8|72442.8|72456.7|72436.7|72464|72444|72415.1|72395.1|817
1659411000000|2022-08-02 03:30:00|72456.8|72436.8|72485.5|72465.5|72493.4|72473.4|72456.8|72436.8|744
1659411300000|2022-08-02 03:35:00|72485.2|72465.2|72492.8|72472.8|72500.8|72480.8|72477|72457|729
1659411600000|2022-08-02 03:40:00|72492.9|72472.9|72458.2|72438.2|72495.1|72475.1|72458|72438|724
1659411900000|2022-08-02 03:45:00|72457.2|72437.2|72471|72451|72485.3|72465.3|72456.8|72436.8|562
1659412200000|2022-08-02 03:50:00|72471.1|72451.1|72478.5|72458.5|72488|72468|72467.7|72447.7|519
1659412500000|2022-08-02 03:55:00|72478.4|72458.4|72478.4|72458.4|72489.6|72469.6|72465.7|72445.7|612
1659412800000|2022-08-02 04:00:00|72478.3|72458.3|72480.5|72460.5|72492.8|72472.8|72473.4|72453.4|581
1659413100000|2022-08-02 04:05:00|72480.2|72460.2|72480|72460|72482.1|72462.9|72461.9|72441.9|528
1659413400000|2022-08-02 04:10:00|72480.2|72460.2|72476.2|72456.2|72487.9|72467.9|72475.9|72455.9|533
1659413700000|2022-08-02 04:15:00|72475.9|72455.9|72466.7|72446.7|72484.4|72461.5|72461.1|72441.9|557
1659414000000|2022-08-02 04:20:00|72465|72445|72488|72468|72497.9|72477.9|72464.2|72444.2|666
1659414300000|2022-08-02 04:25:00|72488.4|72468.4|72491.4|72471.4|72500.6|72480.6|72476.1|72456.1|552
1659414600000|2022-08-02 04:30:00|72492|72472|72491.1|72475.7|72514.4|72494.4|72479.1|72461|977
1659414900000|2022-08-02 04:35:00|72494.2|72474.2|72445|72425|72494.2|72474.2|72443.7|72423.7|804
1659415200000|2022-08-02 04:40:00|72444.7|72424.7|72471.6|72451.6|72472.3|72452.3|72430.9|72411.4|781
1659415500000|2022-08-02 04:45:00|72471.3|72451.3|72476.7|72456.7|72490.5|72470.5|72468.3|72448.3|777
1659415800000|2022-08-02 04:50:00|72476.6|72456.6|72485.3|72465.3|72492.1|72472.1|72473.4|72453.4|699
1659416100000|2022-08-02 04:55:00|72485.7|72465.7|72496.1|72476.1|72512.9|72492.9|72485.7|72465.7|715
1659416400000|2022-08-02 05:00:00|72495.7|72475.7|72496.2|72476.2|72502.4|72482.4|72474.5|72454.5|887
1659416700000|2022-08-02 05:05:00|72496.3|72476.3|72494.9|72474.9|72504.9|72484.9|72469.1|72449.1|826
1659417000000|2022-08-02 05:10:00|72493.4|72473.4|72478.9|72458.9|72499.8|72479.8|72469.5|72449.5|791
1659417300000|2022-08-02 05:15:00|72478.4|72458.4|72479.6|72459.6|72506.7|72486.7|72474|72454|814
1659417600000|2022-08-02 05:20:00|72479.4|72459.4|72491.9|72471.9|72500.7|72480.7|72478.9|72458.9|790
1659417900000|2022-08-02 05:25:00|72491.8|72471.8|72472.2|72452.2|72496.3|72476.3|72461.1|72441.1|702
1659418200000|2022-08-02 05:30:00|72472.4|72452.4|72466.2|72446.2|72489.6|72469.6|72461|72441|796
1659418500000|2022-08-02 05:35:00|72466.4|72446.4|72474.4|72454.4|72484.9|72464.9|72458.8|72438.8|622
1659418800000|2022-08-02 05:40:00|72474.2|72454.2|72470.7|72450.7|72492|72472|72456.8|72436.8|677
1659419100000|2022-08-02 05:45:00|72470.6|72450.6|72496.9|72476.9|72498.3|72478.3|72460.5|72440.5|678
1659419400000|2022-08-02 05:50:00|72496.6|72476.6|72521.6|72501.6|72528.2|72510|72496|72476|738
1659419700000|2022-08-02 05:55:00|72521.4|72501.4|72519.2|72499.2|72537.8|72518.7|72508.7|72491.6|800
1659420000000|2022-08-02 06:00:00|72519.8|72499.8|72562.3|72542.3|72591.8|72573.6|72519.8|72499.8|939
1659420300000|2022-08-02 06:05:00|72556.9|72541.9|72539.7|72519.7|72571.1|72554.7|72532.7|72517.7|1004
1659420600000|2022-08-02 06:10:00|72538.8|72523.8|72579.4|72564.4|72583.5|72567.9|72531.9|72516.9|940
1659420900000|2022-08-02 06:15:00|72579.3|72564.3|72597.8|72582.8|72620.7|72603.8|72579.2|72564.2|924
1659421200000|2022-08-02 06:20:00|72597.9|72582.9|72604.7|72589.7|72630.9|72615.9|72595.8|72580.8|936
1659421500000|2022-08-02 06:25:00|72604.6|72589.6|72606.2|72591.2|72609.3|72592.7|72572.7|72553.9|957
1659421800000|2022-08-02 06:30:00|72606.8|72591.8|72680.8|72665.8|72699.9|72680.3|72606.2|72591.2|976
1659422100000|2022-08-02 06:35:00|72680.4|72665.4|72722.8|72707.8|72725.8|72708.3|72670.3|72652.9|947
1659422400000|2022-08-02 06:40:00|72723|72708|72713.1|72698.1|72740.1|72725.1|72705.4|72690.4|941
1659422700000|2022-08-02 06:45:00|72712.7|72697.7|72661.2|72646.2|72722.6|72706.1|72648.3|72633.3|883
1659423000000|2022-08-02 06:50:00|72661.1|72646.1|72679|72664|72680.4|72665.4|72648|72631.8|897
1659423300000|2022-08-02 06:55:00|72681.2|72666.2|72698.5|72683.5|72716.1|72698.3|72651.6|72633.5|970
1659423600000|2022-08-02 07:00:00|72698.9|72683.9|72698.2|72683.2|72716.7|72701.7|72661.2|72646.2|1059
1659423900000|2022-08-02 07:05:00|72698.5|72683.5|72735.2|72715.2|72740.6|72722.9|72681.8|72666.8|1055
1659424200000|2022-08-02 07:10:00|72733.3|72718.3|72719.7|72704.7|72751|72734.3|72692.5|72677.5|1076
1659424500000|2022-08-02 07:15:00|72720.9|72705.9|72658.2|72643.2|72740.7|72725.1|72652.9|72636.8|987
1659424800000|2022-08-02 07:20:00|72657.9|72642.9|72693.1|72673.1|72714.9|72697.7|72656.9|72639.9|1050
1659425100000|2022-08-02 07:25:00|72693.8|72673.8|72707.5|72692.5|72735.1|72720.1|72684.2|72665.3|978
1659425400000|2022-08-02 07:30:00|72708|72693|72790.1|72775.1|72818.3|72798.3|72708|72693|1062
1659425700000|2022-08-02 07:35:00|72789.9|72774.9|72869|72849|72890.8|72874.3|72789.3|72774.3|1067
1659426000000|2022-08-02 07:40:00|72867.9|72852.9|72805|72785|72871|72852.9|72782.5|72765|1026
1659426300000|2022-08-02 07:45:00|72803.8|72783.8|72817.5|72802.5|72845|72828.5|72791.1|72774.8|1031
1659426600000|2022-08-02 07:50:00|72817.6|72802.6|72766.6|72751.6|72817.6|72802.6|72757.8|72742.8|1037
1659426900000|2022-08-02 07:55:00|72765.7|72750.7|72821.7|72806.7|72845.9|72830.9|72750.6|72733.4|982
1659427200000|2022-08-02 08:00:00|72819.1|72804.1|72844.3|72829.3|72850.7|72835.7|72784.9|72766|1015
1659427500000|2022-08-02 08:05:00|72845.8|72830.8|72844.8|72829.8|72861.7|72843.5|72827.1|72809.3|944
1659427800000|2022-08-02 08:10:00|72844.3|72829.3|72793.4|72773.4|72849.4|72834.4|72788.6|72770.2|980
1659428100000|2022-08-02 08:15:00|72790.9|72775.9|72730.5|72715.5|72809.1|72794.1|72730.4|72714.4|1029
1659428400000|2022-08-02 08:20:00|72731.4|72716.4|72726.4|72711.4|72750.6|72730.6|72679.1|72662.9|1023
1659428700000|2022-08-02 08:25:00|72726.7|72711.7|72745.6|72730.6|72772|72757|72719.3|72703|1025
1659429000000|2022-08-02 08:30:00|72746.5|72731.5|72752.4|72737.4|72775.8|72758|72726.7|72709.5|1018
1659429300000|2022-08-02 08:35:00|72753.2|72738.2|72732.9|72717.9|72787.2|72767.2|72728.5|72712|1019
1659429600000|2022-08-02 08:40:00|72733.5|72718.5|72765.3|72750.3|72791.4|72776.4|72732.7|72717.7|992
1659429900000|2022-08-02 08:45:00|72768.5|72753.5|72744.6|72729.6|72777.1|72760.2|72736.4|72721.4|860
1659430200000|2022-08-02 08:50:00|72743.7|72728.7|72737.1|72722.1|72752|72737|72719.5|72704.5|896
1659430500000|2022-08-02 08:55:00|72736.9|72721.9|72704.4|72689.4|72751.8|72736.8|72700.2|72685.2|878
1659430800000|2022-08-02 09:00:00|72706.6|72691.6|72695.4|72680.4|72721.4|72706.3|72686.7|72671.7|946
1659431100000|2022-08-02 09:05:00|72695.2|72680.2|72685.3|72670.3|72709.9|72693.1|72680.2|72662.6|921
1659431400000|2022-08-02 09:10:00|72685|72670|72694.5|72674.5|72711.3|72696.3|72680.9|72663.9|873
1659431700000|2022-08-02 09:15:00|72691.8|72676.8|72711.4|72696.4|72715.4|72700.4|72687.3|72672.3|827
1659432000000|2022-08-02 09:20:00|72711.5|72696.5|72758.8|72743.8|72761.7|72746.7|72709.6|72694.6|743
1659432300000|2022-08-02 09:25:00|72759.1|72744.1|72739.4|72724.4|72761.5|72745.1|72715.6|72700.6|895
1659432600000|2022-08-02 09:30:00|72739.7|72724.7|72691.8|72676.8|72767.5|72752.5|72690.3|72675.3|934
1659432900000|2022-08-02 09:35:00|72691.9|72676.9|72685.3|72670.3|72701.9|72684.3|72673.8|72656.6|906
1659433200000|2022-08-02 09:40:00|72685.4|72670.4|72719.1|72704.1|72730|72711.2|72666.5|72650.1|888
1659433500000|2022-08-02 09:45:00|72717.7|72702.7|72724.9|72709.9|72738|72723|72715.2|72696.7|892
1659433800000|2022-08-02 09:50:00|72724.6|72709.6|72753|72738|72755.3|72739.3|72716.7|72700.5|884
1659434100000|2022-08-02 09:55:00|72753.5|72738.5|72716.8|72701.8|72758.7|72741.5|72713.5|72696.6|906
1659434400000|2022-08-02 10:00:00|72718.2|72703.2|72730.8|72715.8|72743.4|72728.4|72708.4|72690.9|868
1659434700000|2022-08-02 10:05:00|72730.4|72715.4|72735.6|72720.6|72773.5|72755.6|72730.4|72713.2|836
1659435000000|2022-08-02 10:10:00|72738|72718|72733.7|72718.7|72751.8|72731.8|72724.8|72707.2|774
1659435300000|2022-08-02 10:15:00|72733.8|72718.8|72745.5|72730.5|72758.6|72741.1|72713.2|72693.2|886
1659435600000|2022-08-02 10:20:00|72739.2|72724.2|72750.1|72730.1|72765.3|72748.7|72723.3|72708.1|775
1659435900000|2022-08-02 10:25:00|72747.4|72732.4|72742.5|72727.5|72747.9|72732.4|72729.1|72711.4|722
1659436200000|2022-08-02 10:30:00|72741.8|72726.8|72732.1|72717.1|72747.5|72730.2|72725.6|72710.6|794
1659436500000|2022-08-02 10:35:00|72732.3|72717.3|72722.4|72707.4|72745.5|72728.1|72720.5|72705.5|782
1659436800000|2022-08-02 10:40:00|72722.6|72707.6|72745.2|72730.2|72746.3|72730.4|72716.4|72701.4|830
1659437100000|2022-08-02 10:45:00|72747.2|72727.2|72800.1|72785.1|72814.1|72798.7|72744.6|72727.2|976
1659437400000|2022-08-02 10:50:00|72800.3|72785.3|72802|72787|72831.1|72812.7|72790.6|72774.1|920
1659437700000|2022-08-02 10:55:00|72802.3|72787.3|72787.3|72772.3|72813.2|72797.9|72774.1|72759.1|858
1659438000000|2022-08-02 11:00:00|72787.9|72772.9|72753.1|72733.1|72810.1|72795.1|72738.1|72723|954
1659438300000|2022-08-02 11:05:00|72750.5|72735.5|72733.4|72718.4|72756.1|72740.3|72722.5|72705.8|826
1659438600000|2022-08-02 11:10:00|72733|72718|72753.4|72733.4|72764.4|72747|72732.9|72715.4|769
1659438900000|2022-08-02 11:15:00|72754|72734|72707.2|72692.2|72756.6|72741.6|72702.8|72687.8|820
1659439200000|2022-08-02 11:20:00|72707.1|72692.1|72680.6|72665.6|72719.6|72702.3|72676.3|72661.3|854
1659439500000|2022-08-02 11:25:00|72680.2|72665.2|72707|72692|72726.1|72711.1|72673.2|72658.2|824
1659439800000|2022-08-02 11:30:00|72707.2|72692.2|72734.8|72719.8|72740.7|72724.3|72687|72667.5|871
1659440100000|2022-08-02 11:35:00|72734.7|72719.7|72747.5|72727.5|72755.6|72738.3|72725.7|72710.7|783
1659440400000|2022-08-02 11:40:00|72745.1|72730.1|72743.9|72728.9|72747.7|72730.6|72718.1|72701.7|814
1659440700000|2022-08-02 11:45:00|72744.3|72729.3|72748.9|72733.9|72786|72771|72698.3|72681.1|905
1659441000000|2022-08-02 11:50:00|72748.1|72733.1|72776.7|72761.7|72789.7|72774.7|72748.1|72733.1|907
1659441300000|2022-08-02 11:55:00|72778.8|72763.8|72810|72795|72844.1|72827|72770.7|72755.7|1058
1659441600000|2022-08-02 12:00:00|72807.6|72792.6|72757.6|72742.6|72826.7|72811.7|72756.6|72741.6|974
1659441900000|2022-08-02 12:05:00|72757.5|72742.5|72784|72769|72790.8|72775.8|72745.9|72730.4|889
1659442200000|2022-08-02 12:10:00|72784.1|72769.1|72805|72790|72813.2|72798.2|72759.5|72744.5|880
1659442500000|2022-08-02 12:15:00|72804.6|72789.6|72884.6|72869.6|72892.1|72877.1|72796.3|72781.3|991
1659442800000|2022-08-02 12:20:00|72884.5|72869.5|72848|72833|72889.3|72874.3|72836.9|72820.9|958
1659443100000|2022-08-02 12:25:00|72849|72834|72859.8|72844.8|72906.2|72891.2|72846.9|72831.9|1023
1659443400000|2022-08-02 12:30:00|72861.3|72846.3|72905.4|72890.4|72908|72892.2|72844.3|72828.6|1043
1659443700000|2022-08-02 12:35:00|72905.3|72890.3|72893.4|72878.4|72929.8|72912.8|72888.3|72871.1|978
1659444000000|2022-08-02 12:40:00|72894.5|72879.5|72877.1|72862.1|72901.1|72886.1|72867.3|72851.2|973
1659444300000|2022-08-02 12:45:00|72877.7|72862.7|72892.9|72877.9|72923.9|72908.9|72854.1|72839.1|953
1659444600000|2022-08-02 12:50:00|72893.1|72878.1|72870.2|72855.2|72899.2|72884.2|72868.5|72853|931
1659444900000|2022-08-02 12:55:00|72871.2|72856.2|72897.2|72882.2|72933.1|72918.1|72869.1|72851.6|949
1659445200000|2022-08-02 13:00:00|72892.3|72877.3|72869.8|72854.8|72893.3|72878.3|72854.6|72839.6|1000
1659445500000|2022-08-02 13:05:00|72870.1|72855.1|72826.1|72811.1|72883.1|72868.1|72816.3|72801.3|984
1659445800000|2022-08-02 13:10:00|72827.5|72812.5|72780.2|72765.2|72834.8|72819.8|72775.6|72758.6|1048
1659446100000|2022-08-02 13:15:00|72789.1|72769.1|72844.5|72829.5|72847.6|72830.3|72764.2|72746.6|1022
1659446400000|2022-08-02 13:20:00|72844.9|72829.9|72853.9|72833.9|72876.3|72856.3|72822.8|72802.8|1032
1659446700000|2022-08-02 13:25:00|72853.8|72833.8|72820.1|72800.1|72881.2|72861.2|72820.1|72800.1|1009
1659447000000|2022-08-02 13:30:00|72819.5|72799.5|72754.2|72739.2|72822.5|72802.5|72735.6|72715.6|1116
1659447300000|2022-08-02 13:35:00|72755.8|72735.8|72820|72800|72839.4|72819.4|72754.6|72734.6|1089
1659447600000|2022-08-02 13:40:00|72818.3|72798.3|72822.4|72802.4|72842.2|72822.2|72802.3|72782.3|1057
1659447900000|2022-08-02 13:45:00|72822.3|72802.3|72954.7|72939.7|72972.5|72955.1|72800.5|72780.5|1118
1659448200000|2022-08-02 13:50:00|72953.1|72938.1|72908.5|72888.5|72973.5|72955.9|72907|72887|1135
1659448500000|2022-08-02 13:55:00|72908.1|72888.1|72939.2|72919.2|72952.8|72933.4|72894.3|72877.8|1090
1659448800000|2022-08-02 14:00:00|72937.8|72917.8|73063.9|73048.9|73068.4|73052.8|72922.5|72902.5|1113
1659449100000|2022-08-02 14:05:00|73063.3|73048.3|73097.1|73077.1|73097.7|73079.9|73053.2|73036.2|1089
1659449400000|2022-08-02 14:10:00|73096.9|73076.9|73036.1|73016.1|73126.8|73106.8|73016.6|72996.6|1116
1659449700000|2022-08-02 14:15:00|73029.4|73014.4|73033.7|73013.7|73058.7|73042.3|72997.3|72980.8|1080
1659450000000|2022-08-02 14:20:00|73035.4|73015.4|73005.2|72985.2|73047.1|73027.1|72992.7|72972.7|1057
1659450300000|2022-08-02 14:25:00|73005.7|72985.7|72938.4|72918.4|73025.2|73005.2|72919.1|72899.1|1029
1659450600000|2022-08-02 14:30:00|72937|72917|72960.7|72940.7|72975.5|72956.7|72905.2|72885.2|1081
1659450900000|2022-08-02 14:35:00|72959.7|72939.7|73004|72984|73024.5|73005.8|72957|72937|1066
1659451200000|2022-08-02 14:40:00|73004.1|72984.1|72942.1|72927.1|73040.7|73020.7|72933.8|72913.8|1109
1659451500000|2022-08-02 14:45:00|72944.6|72924.6|72934.9|72914.9|72958|72940.4|72923.4|72905.7|1034
1659451800000|2022-08-02 14:50:00|72934.2|72914.2|72925.1|72910.1|73011.2|72991.2|72923.9|72905|1075
1659452100000|2022-08-02 14:55:00|72924.6|72909.6|72996.4|72976.4|73044.4|73026.4|72923.8|72907.3|1114
1659452400000|2022-08-02 15:00:00|72997|72977|72986.2|72966.2|73030.9|73010.9|72962.6|72943|1124
1659452700000|2022-08-02 15:05:00|72979.7|72959.7|72999.8|72979.8|73036.6|73020.1|72975.9|72955.9|1050
1659453000000|2022-08-02 15:10:00|72998.8|72978.8|73050.2|73030.2|73053.1|73033.1|72983.8|72963.8|1021
1659453300000|2022-08-02 15:15:00|73048.8|73028.8|73016.3|72996.3|73052.8|73032.8|73004.8|72984.8|1021
1659453600000|2022-08-02 15:20:00|73016.7|72996.7|73008.8|72988.8|73049.9|73031.7|72999.3|72980.7|1019
1659453900000|2022-08-02 15:25:00|73009.8|72989.8|72984.8|72964.8|73012.6|72992.6|72967.2|72950.2|958
1659454200000|2022-08-02 15:30:00|72984.6|72964.6|72954.5|72934.5|72998|72981.5|72951.6|72931.6|1001
1659454500000|2022-08-02 15:35:00|72954.2|72934.2|72925.3|72905.3|72965.3|72945.3|72890.7|72870.7|966
1659454800000|2022-08-02 15:40:00|72925.8|72905.8|72960.7|72940.7|72962.5|72944.8|72921.3|72901.3|937
1659455100000|2022-08-02 15:45:00|72960.4|72940.4|72969.8|72949.8|72983.9|72963.9|72956|72936.1|877
1659455400000|2022-08-02 15:50:00|72969.9|72949.9|73028.5|73008.5|73030.1|73010.1|72963|72944.8|939
1659455700000|2022-08-02 15:55:00|73028.3|73008.3|73017|72997|73048.1|73028.1|73004|72986.6|956
1659456000000|2022-08-02 16:00:00|73017.1|72997.1|72969.9|72954.9|73044.3|73024.3|72969|72954|978
1659456300000|2022-08-02 16:05:00|72967.6|72952.6|73000|72985|73005.4|72990.2|72940.3|72923.4|1025
1659456600000|2022-08-02 16:10:00|73000.1|72985.1|72973.1|72953.1|73007.9|72992.9|72949.3|72931.9|954
1659456900000|2022-08-02 16:15:00|72972.9|72952.9|72924|72904|72972.9|72954.2|72920.9|72902.9|937
1659457200000|2022-08-02 16:20:00|72924.4|72904.4|72934.2|72919.2|72949.4|72934.4|72911.9|72895.2|960
1659457500000|2022-08-02 16:25:00|72934.1|72919.1|72938.5|72923.5|72963.6|72946.5|72934.1|72919.1|853
1659457800000|2022-08-02 16:30:00|72938.3|72923.3|72990.2|72975.2|73000|72983.5|72938.3|72922|819
1659458100000|2022-08-02 16:35:00|72990.7|72975.7|72979.6|72964.6|72994.8|72979|72945.3|72930.3|826
1659458400000|2022-08-02 16:40:00|72982|72962|72971.1|72956.1|72991.2|72972.8|72942.9|72925.1|932
1659458700000|2022-08-02 16:45:00|72970.5|72955.5|73011.5|72991.5|73020.7|73004.1|72970.5|72953|843
1659459000000|2022-08-02 16:50:00|73012.6|72992.6|73014.7|72999.7|73036.7|73017.8|73006|72987.9|778
1659459300000|2022-08-02 16:55:00|73015.2|73000.2|73022.7|73002.7|73033.3|73017.2|73008.5|72992.2|824
1659459600000|2022-08-02 17:00:00|73024.8|73004.8|73022.9|73002.9|73043|73028|73009.2|72992.3|819
1659459900000|2022-08-02 17:05:00|73022.5|73002.5|73047.2|73032.2|73054.6|73037.7|73014.5|72999.2|815
1659460200000|2022-08-02 17:10:00|73047.1|73032.1|73069.3|73054.3|73077.7|73061.5|73036.4|73019.5|800
1659460500000|2022-08-02 17:15:00|73069.1|73054.1|73105.1|73085.1|73105.5|73088.3|73069.1|73053.2|814
1659460800000|2022-08-02 17:20:00|73104.8|73084.8|73134.3|73114.3|73134.5|73117.1|73103.5|73084.8|915
1659461100000|2022-08-02 17:25:00|73133.9|73113.9|73161.2|73141.2|73177.9|73162.9|73131.8|73113.7|1002
1659461400000|2022-08-02 17:30:00|73161|73141|73174.6|73159.6|73181.7|73164.7|73150.7|73133.6|932
1659461700000|2022-08-02 17:35:00|73174.2|73159.2|73162.2|73147.2|73181.6|73164.7|73143.2|73125.4|973
1659462000000|2022-08-02 17:40:00|73165.1|73145.1|73164.8|73144.8|73183.9|73166.2|73147.5|73130.5|920
1659462300000|2022-08-02 17:45:00|73162.7|73147.7|73187.8|73167.8|73193.4|73175.4|73159.7|73141.8|908
1659462600000|2022-08-02 17:50:00|73187.7|73167.7|73144.6|73129.6|73189.7|73174.7|73139.1|73123.3|911
1659462900000|2022-08-02 17:55:00|73143.7|73128.7|73095.6|73080.6|73148|73133|73093.7|73076|925
1659463200000|2022-08-02 18:00:00|73097.3|73082.3|73137.9|73122.9|73142|73125.4|73095.3|73078.2|934
1659463500000|2022-08-02 18:05:00|73137.3|73122.3|73138|73118|73153.5|73136.3|73128|73108.5|858
1659463800000|2022-08-02 18:10:00|73135.5|73120.5|73130.9|73115.9|73155.4|73137.1|73114.6|73097.9|847
1659464100000|2022-08-02 18:15:00|73130.8|73115.8|73140.8|73125.8|73168.2|73151.9|73130.7|73113.7|878
1659464400000|2022-08-02 18:20:00|73141.1|73126.1|73104.2|73089.2|73145.3|73129.7|73093.1|73076.4|907
1659464700000|2022-08-02 18:25:00|73104.3|73089.3|73081.4|73066.4|73111.7|73096.2|73076|73061|838
1659465000000|2022-08-02 18:30:00|73081|73066|73076.1|73056.1|73119.2|73101.7|73069.8|73053.3|921
1659465300000|2022-08-02 18:35:00|73076.3|73056.3|73084.4|73069.4|73084.7|73069.4|73057.2|73042.2|816
1659465600000|2022-08-02 18:40:00|73084.6|73069.6|73121.9|73106.9|73121.9|73106.9|73069.5|73054.5|773
1659465900000|2022-08-02 18:45:00|73122.4|73107.4|73114.3|73094.3|73134.7|73119.7|73099.2|73082.4|803
1659466200000|2022-08-02 18:50:00|73114.5|73094.5|73153.5|73138.5|73154.6|73138.5|73105.2|73090.2|840
1659466500000|2022-08-02 18:55:00|73154.2|73139.2|73179.8|73159.8|73183.9|73166.9|73154.2|73136.3|938
1659466800000|2022-08-02 19:00:00|73177.7|73162.7|73159|73144|73193.6|73176.7|73158.1|73140.6|928
1659467100000|2022-08-02 19:05:00|73161.5|73141.5|73163.2|73143.2|73181.4|73165|73156.9|73139.4|768
1659467400000|2022-08-02 19:10:00|73163.5|73143.5|73163.8|73148.8|73179.8|73163.9|73158.3|73142.9|700
1659467700000|2022-08-02 19:15:00|73163.9|73148.9|73155.8|73140.8|73173|73156.6|73151.4|73136.4|709
1659468000000|2022-08-02 19:20:00|73155.9|73140.9|73144.7|73129.7|73168|73150.4|73144.2|73127|743
1659468300000|2022-08-02 19:25:00|73144.8|73129.8|73158.8|73143.8|73169.3|73152.2|73144.2|73127.4|711
1659468600000|2022-08-02 19:30:00|73160.2|73145.2|73142.6|73127.6|73168.7|73153.4|73132.8|73117.8|725
1659468900000|2022-08-02 19:35:00|73142.8|73127.8|73147.3|73132.3|73156.6|73140.3|73122.7|73107.7|792
1659469200000|2022-08-02 19:40:00|73147.6|73132.6|73131.1|73116.1|73157.9|73142.9|73130|73113.1|719
1659469500000|2022-08-02 19:45:00|73131.2|73116.2|73151.1|73136.1|73156.9|73139.6|73131.1|73114.6|702
1659469800000|2022-08-02 19:50:00|73148.7|73133.7|73209.4|73189.4|73210.2|73191.6|73140.7|73125.7|733
1659470100000|2022-08-02 19:55:00|73209.7|73189.7|73209.2|73189.2|73214.3|73197.8|73189.3|73174.3|817
1659470400000|2022-08-02 20:00:00|73210|73190|73214.2|73194.2|73217.7|73197.7|73203.7|73183.7|651
1659470700000|2022-08-02 20:05:00|73214.7|73194.7|73214.4|73194.4|73217.8|73197.8|73209.7|73191|457
1659471000000|2022-08-02 20:10:00|73214.1|73194.1|73225|73205|73226.8|73206.8|73210.2|73190.2|547
1659471300000|2022-08-02 20:15:00|73224.6|73204.6|73225.6|73205.6|73226.3|73206.3|73216.2|73196.2|412
1659471600000|2022-08-02 20:20:00|73225.2|73205.2|73235.9|73215.9|73240.9|73223.3|73224.7|73204.7|406
1659471900000|2022-08-02 20:25:00|73235.7|73215.7|73239.7|73219.7|73249.1|73229.1|73228.6|73208.6|455
1659472200000|2022-08-02 20:30:00|73240.2|73220.2|73241.8|73221.8|73250.9|73230.9|73238.2|73218.2|343
1659472500000|2022-08-02 20:35:00|73242.3|73222.3|73238.6|73218.6|73242.6|73222.6|73231|73211|300
1659472800000|2022-08-02 20:40:00|73238.3|73218.3|73236|73216|73250.4|73230.4|73235.8|73214.8|416
1659473100000|2022-08-02 20:45:00|73236.4|73216.4|73234.7|73214.2|73240.3|73220.3|73230|73202.7|375
1659473400000|2022-08-02 20:50:00|73235|73214.5|73227.5|73203.9|73236.7|73214.5|73224.6|73199.8|454
1659473700000|2022-08-02 20:55:00|73229.1|73204|73231.6|73209.3|73251.7|73216|73229.1|73191.6|460
1659474000000|2022-08-02 21:00:00|73232.6|73210|73268.7|73202.3|73270.4|73210|73232.6|73199.2|82
1659474300000|2022-08-02 21:05:00|73258|73200.6|73242.5|73203.9|73273.1|73211.9|73236.3|73198.5|39
1659474600000|2022-08-02 21:10:00|73252.7|73190.3|73253.6|73188.7|73274.7|73212.1|73225|73174.8|80
1659474900000|2022-08-02 21:15:00|73261.2|73204.3|73266|73209.6|73279.1|73228.9|73225|73176.1|137
1659475200000|2022-08-02 21:20:00|73264.3|73211.4|73251.8|73203.3|73280.9|73225.1|73235.6|73181.9|148
1659475500000|2022-08-02 21:25:00|73251.6|73207.4|73241.4|73216.3|73279.7|73219.7|73237.1|73180.5|173
1659475800000|2022-08-02 21:30:00|73241.8|73216.1|73249.9|73220.9|73278.3|73225.7|73240.4|73191.8|198
1659476100000|2022-08-02 21:35:00|73245.4|73225.4|73264.8|73204.9|73270.9|73226.2|73241.1|73199.3|157
1659476400000|2022-08-02 21:40:00|73260.3|73209.4|73248|73221.2|73280.5|73226.1|73241.1|73192.2|85
1659476700000|2022-08-02 21:45:00|73250.6|73224|73263|73206.6|73278.1|73226.5|73240.3|73192.5|191
1659477000000|2022-08-02 21:50:00|73270.3|73200.4|73245.9|73224.8|73285.9|73227.3|73242.1|73186.6|197
1659477300000|2022-08-02 21:55:00|73248.2|73222.8|73252.8|73217.2|73270.3|73226.7|73241.4|73201.3|124
1659477600000|2022-08-02 22:00:00|73244.8|73224.8|73238.3|73206.5|73253.5|73224.8|73228.2|73185|501
1659477900000|2022-08-02 22:05:00|73236.4|73208.4|73228.1|73199.8|73249.7|73225.8|73217.5|73187.4|556
1659478200000|2022-08-02 22:10:00|73225.3|73197.7|73197.9|73170.5|73235|73206.8|73192.4|73165.9|756
1659478500000|2022-08-02 22:15:00|73198.1|73169.7|73210.5|73178.4|73215.5|73188.3|73184.1|73151.8|746
1659478800000|2022-08-02 22:20:00|73211|73178.1|73217.1|73186.8|73222.9|73197.4|73204.4|73172.8|646
1659479100000|2022-08-02 22:25:00|73217.4|73186.7|73216.1|73180.2|73224.2|73193.7|73201.8|73173.2|575
1659479400000|2022-08-02 22:30:00|73212.9|73183.6|73205.4|73177.2|73218.5|73193.8|73199.8|73168.1|646
1659479700000|2022-08-02 22:35:00|73206.9|73175.7|73194.5|73166.1|73208.9|73183.9|73188.1|73162.9|531
1659480000000|2022-08-02 22:40:00|73194.2|73166.2|73203.5|73183.5|73218.4|73189.3|73191|73163.8|557
1659480300000|2022-08-02 22:45:00|73203.6|73183.6|73222.2|73189.2|73238.1|73215.1|73203.6|73174|655
1659480600000|2022-08-02 22:50:00|73218.6|73194.1|73227.7|73207.7|73238.2|73212|73216.1|73191.1|478
1659480900000|2022-08-02 22:55:00|73227.6|73207.6|73248.2|73220.2|73254.3|73230.5|73226.7|73200.9|794
1659481200000|2022-08-02 23:00:00|73247.6|73221.9|73249.4|73229.4|73252.2|73229.4|73233.5|73211.2|653
1659481500000|2022-08-02 23:05:00|73249.5|73229.5|73238.9|73218.9|73260.8|73240.5|73237.5|73217|707
1659481800000|2022-08-02 23:10:00|73241.2|73214.9|73249.2|73229.2|73253.8|73233.8|73232.5|73207.9|595
1659482100000|2022-08-02 23:15:00|73249.4|73229.4|73257.5|73237.5|73265.7|73245.7|73247.9|73227.9|478
1659482400000|2022-08-02 23:20:00|73258|73238|73275.8|73255.8|73276|73256|73257.4|73237.4|431
1659482700000|2022-08-02 23:25:00|73275.7|73255.7|73289.6|73269.6|73297.6|73277.6|73273.5|73253.5|644
1659483000000|2022-08-02 23:30:00|73289|73269|73271.5|73251.5|73289.2|73269.2|73270|73250|558
1659483300000|2022-08-02 23:35:00|73269.1|73249.1|73297.3|73277.3|73297.7|73277.7|73267.3|73247.3|543
1659483600000|2022-08-02 23:40:00|73297.2|73277.2|73302.6|73282.6|73304.3|73284.3|73285|73265|536
1659483900000|2022-08-02 23:45:00|73302.4|73282.4|73307.7|73287.7|73312.1|73292.1|73293|73273|582
1659484200000|2022-08-02 23:50:00|73307.8|73287.8|73306|73286|73311.5|73291.5|73302|73282|700
1659484500000|2022-08-02 23:55:00|73306.3|73286.3|73299.1|73279.1|73313.6|73293.6|73298.4|73278.4|648
1659484800000|2022-08-03 00:00:00|73298.5|73278.5|73260.7|73240.7|73298.5|73278.5|73257.6|73237.6|951
1659485100000|2022-08-03 00:05:00|73257|73242|73257.9|73237.9|73271.5|73253|73244.4|73224.4|869
1659485400000|2022-08-03 00:10:00|73257.8|73237.8|73298.7|73278.7|73305.4|73285.4|73250.2|73230.2|739
1659485700000|2022-08-03 00:15:00|73300|73280|73310.3|73290.3|73310.8|73290.8|73274.7|73254.7|817
1659486000000|2022-08-03 00:20:00|73310.1|73290.1|73317.4|73297.4|73337.3|73317.3|73306.4|73286.4|863
1659486300000|2022-08-03 00:25:00|73317.6|73297.6|73339.5|73319.5|73344.8|73324.8|73313.1|73293.1|757
1659486600000|2022-08-03 00:30:00|73339.7|73319.7|73334.5|73314.5|73345.6|73325.6|73321.5|73301.5|662
1659486900000|2022-08-03 00:35:00|73335|73315|73308.5|73288.5|73335.1|73315.1|73305.5|73285.5|692
1659487200000|2022-08-03 00:40:00|73309.4|73289.4|73342.2|73322.2|73346.3|73326.3|73308.6|73288.6|726
1659487500000|2022-08-03 00:45:00|73343.1|73323.1|73310.9|73290.9|73343.3|73323.3|73304.1|73284.1|624
1659487800000|2022-08-03 00:50:00|73311.5|73291.5|73301.8|73281.8|73318.9|73300.1|73289.5|73269.5|702
1659488100000|2022-08-03 00:55:00|73307|73287|73287.2|73267.2|73320.2|73300.2|73286.9|73266.9|685
1659488400000|2022-08-03 01:00:00|73287.5|73267.5|73266.7|73246.7|73298|73278|73262.7|73242.7|872
1659488700000|2022-08-03 01:05:00|73266.9|73246.9|73258.6|73238.6|73277.9|73257.9|73247.7|73227.7|813
1659489000000|2022-08-03 01:10:00|73259.2|73239.2|73240.9|73220.9|73270.3|73252.9|73236.2|73217|795
1659489300000|2022-08-03 01:15:00|73240.7|73220.7|73251.4|73231.4|73265.7|73248.3|73224.6|73204.6|916
1659489600000|2022-08-03 01:20:00|73251|73231|73258.6|73238.6|73264.6|73244.6|73238.7|73218.7|664
1659489900000|2022-08-03 01:25:00|73257.9|73237.9|73265.2|73245.2|73269.3|73251.1|73235.3|73215.3|682
1659490200000|2022-08-03 01:30:00|73265.5|73245.5|73266.5|73246.5|73281.8|73263.6|73261.9|73245.1|702
1659490500000|2022-08-03 01:35:00|73263.5|73243.5|73272.3|73252.3|73276.8|73257.1|73244.5|73227.7|640
1659490800000|2022-08-03 01:40:00|73272|73252|73245.1|73225.1|73281.1|73263.1|73234.4|73214.4|715
1659491100000|2022-08-03 01:45:00|73244.1|73224.1|73249.1|73229.1|73257.6|73237.6|73227.7|73207.7|858
1659491400000|2022-08-03 01:50:00|73249.6|73229.6|73228.5|73208.5|73250|73230|73221|73205.1|882
1659491700000|2022-08-03 01:55:00|73228.6|73208.6|73195.7|73175.7|73233.4|73216.6|73192.4|73174|735
1659492000000|2022-08-03 02:00:00|73195.3|73175.3|73196|73176|73211|73193.5|73189.6|73169.6|742
1659492300000|2022-08-03 02:05:00|73193.1|73173.1|73184.3|73164.3|73198.2|73181|73172.9|73155.6|656
1659492600000|2022-08-03 02:10:00|73184.4|73164.4|73177.6|73157.6|73192.5|73175|73151.3|73131.3|799
1659492900000|2022-08-03 02:15:00|73178.9|73158.9|73158.3|73138.3|73180.6|73162.3|73152.5|73135.7|713
1659493200000|2022-08-03 02:20:00|73158.8|73138.8|73158.2|73143.2|73177.3|73158.2|73150.5|73130.5|718
1659493500000|2022-08-03 02:25:00|73158.4|73143.4|73178.9|73158.9|73190.1|73170.1|73152.6|73132.6|790
1659493800000|2022-08-03 02:30:00|73179.3|73159.3|73169.7|73149.7|73182.3|73162.3|73159.2|73139.8|812
1659494100000|2022-08-03 02:35:00|73169.5|73149.5|73146.3|73126.3|73172.9|73152.9|73142.6|73126.3|737
1659494400000|2022-08-03 02:40:00|73146.5|73126.5|73150.5|73130.5|73155.2|73135.2|73141.8|73124.2|612
1659494700000|2022-08-03 02:45:00|73150.8|73130.8|73152.7|73132.7|73154.5|73136.5|73119.3|73100.3|785
1659495000000|2022-08-03 02:50:00|73153.4|73133.4|73118.8|73098.8|73161.2|73141.2|73114.4|73097.6|851
1659495300000|2022-08-03 02:55:00|73119.8|73099.8|73127.2|73107.2|73144.2|73126.2|73118.2|73099.6|779
1659495600000|2022-08-03 03:00:00|73127.1|73107.1|73126.9|73106.9|73134.6|73114.6|73105.4|73086.7|686
1659495900000|2022-08-03 03:05:00|73127.1|73107.1|73127.5|73107.5|73133.9|73114.2|73111.1|73091.3|666
1659496200000|2022-08-03 03:10:00|73128.2|73108.2|73101.3|73086.3|73133.4|73115.4|73101.3|73086.3|685
1659496500000|2022-08-03 03:15:00|73105.5|73085.5|73096.4|73076.4|73112.5|73093.6|73062.1|73042.1|838
1659496800000|2022-08-03 03:20:00|73096.5|73076.5|73090.6|73075.6|73098.2|73080.6|73064.3|73047.5|695
1659497100000|2022-08-03 03:25:00|73091.4|73076.4|73135.4|73115.4|73141.1|73123.3|73086.3|73068.4|665
1659497400000|2022-08-03 03:30:00|73139.7|73119.7|73117.5|73097.5|73151.2|73132.7|73108.1|73092.2|694
1659497700000|2022-08-03 03:35:00|73117.3|73097.3|73119.8|73099.8|73123.8|73105.6|73110.1|73092.9|417
1659498000000|2022-08-03 03:40:00|73119.5|73099.5|73111.2|73091.2|73121.5|73104.3|73103.2|73086|579
1659498300000|2022-08-03 03:45:00|73111.3|73091.3|73101.9|73081.9|73116.8|73099.6|73092.9|73073.1|498
1659498600000|2022-08-03 03:50:00|73102|73082|73069.3|73049.3|73109.1|73091.6|73067.2|73047.2|689
1659498900000|2022-08-03 03:55:00|73070.3|73050.3|73048.3|73028.3|73074|73054.8|73031.8|73011.8|873
1659499200000|2022-08-03 04:00:00|73048.4|73028.4|73057|73037|73061.6|73043.7|73032.5|73013.7|923
1659499500000|2022-08-03 04:05:00|73056.2|73036.2|73069.5|73049.5|73070.5|73052.7|73040.5|73020.5|732
1659499800000|2022-08-03 04:10:00|73066.8|73051.8|73060.8|73040.8|73070.5|73052.6|73036.8|73017.5|716
1659500100000|2022-08-03 04:15:00|73058.8|73038.8|73070.3|73050.3|73072.2|73054.7|73052|73033.6|607
1659500400000|2022-08-03 04:20:00|73070.8|73050.8|73067.3|73052.3|73072.4|73055.6|73053.5|73035.9|620
1659500700000|2022-08-03 04:25:00|73067.2|73052.2|73065.1|73045.1|73080.9|73063.5|73056.5|73038.3|624
1659501000000|2022-08-03 04:30:00|73065.3|73045.3|73087.5|73072.5|73089.8|73074.3|73050.9|73034.5|754
1659501300000|2022-08-03 04:35:00|73087|73072|73077|73062|73087.7|73072|73070.5|73052.8|643
1659501600000|2022-08-03 04:40:00|73076.9|73061.9|73089.4|73074.4|73094.1|73077.2|73072.7|73053.9|737
1659501900000|2022-08-03 04:45:00|73091.5|73071.5|73097.4|73077.4|73099.5|73082.4|73070.6|73054.8|684
1659502200000|2022-08-03 04:50:00|73097.1|73077.1|73093.2|73078.2|73120.9|73104.1|73085.7|73069.4|673
1659502500000|2022-08-03 04:55:00|73093.6|73073.6|73088.4|73068.4|73099.8|73080.9|73070.5|73053.1|583
1659502800000|2022-08-03 05:00:00|73088.3|73068.3|73117.4|73097.4|73121.5|73106.3|73077.5|73059.8|694
1659503100000|2022-08-03 05:05:00|73117.8|73097.8|73117.1|73102.1|73118.9|73103.8|73090.4|73075.2|594
1659503400000|2022-08-03 05:10:00|73117|73102|73136.1|73121.1|73137|73122|73116.7|73100|718
1659503700000|2022-08-03 05:15:00|73136.2|73121.2|73138.8|73123.8|73160.8|73145.8|73133.9|73116.1|609
1659504000000|2022-08-03 05:20:00|73139.2|73124.2|73133.6|73118.6|73145.9|73130.9|73129.8|73112.4|650
1659504300000|2022-08-03 05:25:00|73133.9|73118.9|73140.1|73125.1|73144.4|73128.6|73115.4|73099.3|640
1659504600000|2022-08-03 05:30:00|73139.7|73124.7|73136.5|73121.5|73146.1|73128.4|73118|73103|680
1659504900000|2022-08-03 05:35:00|73136.4|73121.4|73108.6|73093.6|73136.4|73121.4|73108.1|73091.8|668
1659505200000|2022-08-03 05:40:00|73108.1|73093.1|73117|73102|73122.3|73105.1|73106.5|73091.5|535
1659505500000|2022-08-03 05:45:00|73119.5|73099.5|73135.9|73115.9|73135.9|73118.9|73109|73092.5|527
1659505800000|2022-08-03 05:50:00|73132.4|73117.4|73148.1|73133.1|73164.5|73147.3|73132.3|73117.3|687
1659506100000|2022-08-03 05:55:00|73148.6|73133.6|73157.6|73137.6|73170.8|73153.7|73140.9|73124.3|818
1659506400000|2022-08-03 06:00:00|73161.2|73141.2|73197.7|73177.7|73205.6|73187.5|73155.5|73138.5|949
1659506700000|2022-08-03 06:05:00|73194.9|73179.9|73173.3|73158.3|73201.2|73183|73163.7|73146.3|862
1659507000000|2022-08-03 06:10:00|73173.2|73158.2|73160.2|73145.2|73173.9|73158.9|73127.5|73112.3|847
1659507300000|2022-08-03 06:15:00|73160.6|73145.6|73177|73157|73180.3|73165.1|73151.6|73135.6|705
1659507600000|2022-08-03 06:20:00|73176.9|73156.9|73210.4|73195.4|73221.1|73205.2|73151|73131.7|875
1659507900000|2022-08-03 06:25:00|73210.3|73195.3|73168.9|73153.9|73217.8|73202.8|73147.2|73129.5|849
1659508200000|2022-08-03 06:30:00|73168.2|73153.2|73161.1|73141.1|73185.1|73169.6|73145|73125|889
1659508500000|2022-08-03 06:35:00|73161.5|73141.5|73194.6|73179.6|73205.1|73188.6|73137.3|73122.3|802
1659508800000|2022-08-03 06:40:00|73195.4|73180.4|73244.4|73229.4|73264.5|73248.3|73190.1|73175.1|948
1659509100000|2022-08-03 06:45:00|73243.7|73228.7|73241.1|73226.1|73253.5|73238.5|73221.2|73206.2|972
1659509400000|2022-08-03 06:50:00|73244|73224|73292.4|73277.4|73293.7|73278|73227.8|73210.8|994
1659509700000|2022-08-03 06:55:00|73291.3|73276.3|73275.4|73260.4|73315.7|73298.1|73274.4|73258.6|953
1659510000000|2022-08-03 07:00:00|73274.8|73259.8|73234.9|73219.9|73276.4|73261.4|73201.6|73184.4|1074
1659510300000|2022-08-03 07:05:00|73235|73220|73246.1|73231.1|73262.2|73246.4|73207.4|73189.8|1008
1659510600000|2022-08-03 07:10:00|73246.3|73231.3|73199.2|73184.2|73263.7|73246.5|73180.9|73165.9|1016
1659510900000|2022-08-03 07:15:00|73199.1|73184.1|73149.2|73129.2|73209.2|73190.7|73146.1|73128.7|1068
1659511200000|2022-08-03 07:20:00|73149.3|73129.3|73068.9|73053.9|73151.3|73133.7|73048.7|73033.7|1055
1659511500000|2022-08-03 07:25:00|73071.7|73056.7|73095.2|73080.2|73100.6|73082.7|73049.5|73029.5|1043
1659511800000|2022-08-03 07:30:00|73095.4|73080.4|73132.8|73112.8|73140.8|73120.8|73072.9|73055.6|995
1659512100000|2022-08-03 07:35:00|73132.9|73112.9|73106.4|73086.4|73139|73122.1|73101|73081|1017
1659512400000|2022-08-03 07:40:00|73105.7|73085.7|73100.9|73080.9|73137.5|73117.5|73095.1|73077.4|990
1659512700000|2022-08-03 07:45:00|73100.8|73080.8|73153.5|73133.5|73164|73146.6|73100.8|73080.8|905
1659513000000|2022-08-03 07:50:00|73155.4|73135.4|73116|73096|73155.4|73135.4|73102.9|73082.9|977
1659513300000|2022-08-03 07:55:00|73116.6|73096.6|73148.3|73128.3|73149.4|73132.2|73096|73076|933
1659513600000|2022-08-03 08:00:00|73144.7|73124.7|73107|73092|73144.7|73124.7|73065.7|73049.4|1010
1659513900000|2022-08-03 08:05:00|73109.2|73089.2|73113|73098|73125|73110|73092.3|73077.3|935
1659514200000|2022-08-03 08:10:00|73112.9|73097.9|73118.9|73103.9|73126.7|73110.7|73089|73072.5|947
1659514500000|2022-08-03 08:15:00|73121.8|73106.8|73099.7|73079.7|73122.5|73107.5|73084.3|73067.7|879
1659514800000|2022-08-03 08:20:00|73099.9|73079.9|73112.1|73097.1|73119.4|73104.4|73085.8|73069.2|884
1659515100000|2022-08-03 08:25:00|73112.3|73097.3|73073.5|73053.5|73115.7|73100.2|73064|73047.6|887
1659515400000|2022-08-03 08:30:00|73073|73053|73085.7|73065.7|73094.4|73076.5|73068.1|73050.9|954
1659515700000|2022-08-03 08:35:00|73082.6|73067.6|73089.8|73074.8|73102.1|73084.5|73062.4|73046.8|846
1659516000000|2022-08-03 08:40:00|73089.7|73074.7|73091|73076|73119.2|73101.1|73080.2|73065.2|905
1659516300000|2022-08-03 08:45:00|73090.9|73075.9|73079.1|73064.1|73115.4|73098.6|73073.5|73058.5|881
1659516600000|2022-08-03 08:50:00|73080.3|73065.3|73075.3|73060.3|73112.2|73094.8|73074.7|73059.7|914
1659516900000|2022-08-03 08:55:00|73076|73061|73074.2|73054.2|73093.9|73078.9|73065.2|73045.9|819
1659517200000|2022-08-03 09:00:00|73071.9|73051.9|73091.1|73071.1|73091.9|73073.5|73040.8|73023.6|935
1659517500000|2022-08-03 09:05:00|73091.3|73071.3|73045|73030|73094.4|73075.7|73038|73023|920
1659517800000|2022-08-03 09:10:00|73042.7|73027.7|73023.6|73003.6|73045.6|73029.4|72998.8|72982|998
1659518100000|2022-08-03 09:15:00|73022.8|73002.8|73037.6|73022.6|73059.6|73043|73017.8|73002|876
1659518400000|2022-08-03 09:20:00|73038.6|73023.6|73049.2|73034.2|73056|73041|73016.2|73001.2|846
1659518700000|2022-08-03 09:25:00|73049.6|73034.6|73088.5|73073.5|73088.5|73073.5|73041.8|73024.9|881
1659519000000|2022-08-03 09:30:00|73088.4|73073.4|73066.8|73046.8|73088.4|73073.4|73050.7|73033.3|807
1659519300000|2022-08-03 09:35:00|73067.3|73047.3|73087.4|73072.4|73118.1|73103.1|73060.6|73044.7|888
1659519600000|2022-08-03 09:40:00|73087.6|73072.6|73083|73068|73096.1|73081.1|73073.8|73058.8|879
1659519900000|2022-08-03 09:45:00|73082.8|73067.8|73088|73073|73100.9|73085.9|73071.1|73053.7|715
1659520200000|2022-08-03 09:50:00|73089.2|73074.2|73093.3|73078.3|73095.5|73080.5|73064.1|73049.1|769
1659520500000|2022-08-03 09:55:00|73092.6|73077.6|73080.1|73065.1|73106.5|73089.8|73072.6|73057.1|858
1659520800000|2022-08-03 10:00:00|73079.7|73064.7|73046.4|73031.4|73081|73065|73039.3|73024.1|888
1659521100000|2022-08-03 10:05:00|73046.5|73031.5|73032.2|73017.2|73068.2|73049.5|73027.6|73010.1|801
1659521400000|2022-08-03 10:10:00|73036.7|73016.7|72999.9|72984.9|73050.6|73032.6|72979.6|72961.8|971
1659521700000|2022-08-03 10:15:00|72999.7|72984.7|73065.6|73050.6|73081.3|73063.2|72998.5|72980.5|949
1659522000000|2022-08-03 10:20:00|73067.5|73047.5|73109.3|73094.3|73112.5|73096.9|73059.3|73040.9|973
1659522300000|2022-08-03 10:25:00|73106.6|73091.6|73118.6|73098.6|73125.9|73109.9|73088.7|73070.2|970
1659522600000|2022-08-03 10:30:00|73118.8|73098.8|73100.8|73085.8|73134.2|73117.4|73086.2|73069.8|954
1659522900000|2022-08-03 10:35:00|73101.3|73086.3|73111.2|73096.2|73120.9|73105.4|73092.2|73074.8|852
1659523200000|2022-08-03 10:40:00|73112.1|73097.1|73103.9|73088.9|73134.6|73119.6|73091.8|73074.2|899
1659523500000|2022-08-03 10:45:00|73104.3|73089.3|73104.5|73089.5|73110.6|73095.6|73053.6|73036.7|872
1659523800000|2022-08-03 10:50:00|73106.7|73086.7|73062.6|73047.6|73113.5|73096.9|73058|73040.9|836
1659524100000|2022-08-03 10:55:00|73061.8|73046.8|73067.6|73052.6|73080.5|73065.5|73042.6|73025.7|842
1659524400000|2022-08-03 11:00:00|73071|73056|73002.9|72987.9|73076.3|73060.9|72992.9|72977.9|912
1659524700000|2022-08-03 11:05:00|73003|72988|72998.6|72983.6|73022.2|73007.2|72994.9|72979.9|815
1659525000000|2022-08-03 11:10:00|72998.7|72983.7|73012.4|72992.4|73027.6|73011.3|72994|72978|738
1659525300000|2022-08-03 11:15:00|73011.9|72991.9|73060.5|73045.5|73063.8|73047.3|72988.7|72973|890
1659525600000|2022-08-03 11:20:00|73060.3|73045.3|73023.5|73003.5|73073.9|73057.8|73020.4|73003.4|871
1659525900000|2022-08-03 11:25:00|73023.4|73003.4|72928.8|72913.8|73035.9|73020.6|72915|72896.9|878
1659526200000|2022-08-03 11:30:00|72928.3|72913.3|72989.2|72969.2|73001.3|72985.3|72911.9|72894.4|975
1659526500000|2022-08-03 11:35:00|72989.4|72969.4|73044.9|73029.9|73053.3|73037.1|72977.4|72959|916
1659526800000|2022-08-03 11:40:00|73044.8|73029.8|73061.5|73046.5|73073.5|73058.5|73033.4|73015.9|939
1659527100000|2022-08-03 11:45:00|73061.7|73046.7|73093.3|73078.3|73114.5|73099.3|73053.7|73038.7|903
1659527400000|2022-08-03 11:50:00|73092.8|73077.8|73111.1|73091.1|73121.9|73106.9|73087.5|73072.5|928
1659527700000|2022-08-03 11:55:00|73107.1|73092.1|73090.3|73075.3|73107.2|73092.2|73055.3|73040.3|964
1659528000000|2022-08-03 12:00:00|73091.8|73076.8|73056.4|73041.4|73097.6|73082.6|73041.5|73025.5|935
1659528300000|2022-08-03 12:05:00|73057.4|73042.4|73079.9|73064.9|73091.3|73076.3|73050.3|73035.3|949
1659528600000|2022-08-03 12:10:00|73080.2|73065.2|73014.4|72999.4|73091.3|73076.3|73012.3|72997.3|957
1659528900000|2022-08-03 12:15:00|73013.9|72998.9|73036.6|73021.6|73068.9|73053.9|73009.2|72994.2|984
1659529200000|2022-08-03 12:20:00|73036|73021|73051.1|73036.1|73067.3|73052.3|72998.4|72983.4|981
1659529500000|2022-08-03 12:25:00|73050.8|73035.8|73076.1|73061.1|73076.7|73061.7|73034.5|73019.5|918
1659529800000|2022-08-03 12:30:00|73077.7|73062.7|73077.8|73062.8|73086.8|73070.3|73036.4|73021.4|985
1659530100000|2022-08-03 12:35:00|73077.7|73062.7|73090.3|73075.3|73103.6|73088.6|73058.5|73043.5|986
1659530400000|2022-08-03 12:40:00|73089.5|73074.5|73055.2|73035.2|73092.9|73075.3|73024.1|73006.4|980
1659530700000|2022-08-03 12:45:00|73053|73038|73096.8|73081.8|73107|73092|73044.8|73029.8|977
1659531000000|2022-08-03 12:50:00|73096.6|73081.6|73088.8|73073.8|73122.2|73107.2|73083.3|73067.7|1004
1659531300000|2022-08-03 12:55:00|73092|73072|73080.5|73065.5|73095.4|73080.4|73066.1|73050.1|961
1659531600000|2022-08-03 13:00:00|73081.3|73066.3|73096.9|73081.9|73098.9|73083.2|73069.3|73054.3|919
1659531900000|2022-08-03 13:05:00|73097.5|73082.5|73098.9|73083.9|73120.6|73104|73082.5|73065.6|919
1659532200000|2022-08-03 13:10:00|73097.6|73082.6|73152.7|73137.7|73156.2|73139.3|73096.8|73081.8|875
1659532500000|2022-08-03 13:15:00|73152.4|73137.4|73162.4|73147.4|73176|73159|73135.6|73120.6|964
1659532800000|2022-08-03 13:20:00|73161.5|73146.5|73206.5|73191.5|73213.3|73195.5|73157.9|73142.9|994
1659533100000|2022-08-03 13:25:00|73208.4|73193.4|73174|73159|73226.5|73211.5|73174|73158.9|915
1659533400000|2022-08-03 13:30:00|73174.2|73159.2|73195.4|73180.4|73200|73185|73160|73145|1003
1659533700000|2022-08-03 13:35:00|73195|73180|73161.2|73146.2|73196.3|73181.3|73132.2|73114.8|1036
1659534000000|2022-08-03 13:40:00|73161.1|73146.1|73212.6|73192.6|73227.9|73208.2|73160.4|73145.4|1020
1659534300000|2022-08-03 13:45:00|73210.8|73190.8|73168.8|73153.8|73227.9|73211.7|73158.2|73142.6|1046
1659534600000|2022-08-03 13:50:00|73168.7|73153.7|73191.8|73176.8|73209.3|73194.3|73155.4|73140.4|1055
1659534900000|2022-08-03 13:55:00|73192.6|73177.6|73199|73179|73218.4|73200.5|73182.8|73166.7|1003
1659535200000|2022-08-03 14:00:00|73260.2|73227.4|73357.3|73337.3|73413.7|73393.7|73252.1|73226.5|1160
1659535500000|2022-08-03 14:05:00|73357.5|73337.5|73420.3|73405.3|73432.1|73415.9|73337.6|73317.6|1117
1659535800000|2022-08-03 14:10:00|73419.7|73404.7|73360.6|73340.6|73442.5|73427.1|73352.3|73335.7|1132
1659536100000|2022-08-03 14:15:00|73365.3|73350.3|73470.9|73450.9|73499.2|73482.4|73364.5|73346.3|1124
1659536400000|2022-08-03 14:20:00|73470.7|73450.7|73418.9|73398.9|73500.7|73481.6|73409.6|73392.4|1112
1659536700000|2022-08-03 14:25:00|73419.2|73399.2|73409|73394|73473.5|73456.7|73405.8|73388.9|1106
1659537000000|2022-08-03 14:30:00|73412.7|73392.7|73470.1|73450.1|73481.4|73463.6|73387.5|73369.9|1072
1659537300000|2022-08-03 14:35:00|73468.4|73448.4|73390.2|73370.2|73510.5|73493.4|73371.6|73353.1|1117
1659537600000|2022-08-03 14:40:00|73390.6|73370.6|73455.3|73440.3|73457.4|73442.4|73387.6|73370.6|1075
1659537900000|2022-08-03 14:45:00|73454.5|73439.5|73454.4|73439.4|73505.9|73488.5|73428.2|73413.2|1085
1659538200000|2022-08-03 14:50:00|73452.2|73437.2|73489.7|73474.7|73514.6|73499.6|73452|73437|1079
1659538500000|2022-08-03 14:55:00|73489|73474|73476.1|73461.1|73509.3|73491|73460.9|73445.9|1078
1659538800000|2022-08-03 15:00:00|73475.1|73460.1|73498.9|73483.9|73504.6|73489.6|73451.2|73434.4|1093
1659539100000|2022-08-03 15:05:00|73497.6|73482.6|73500.8|73480.8|73533.5|73516.2|73473.7|73458.7|953
1659539400000|2022-08-03 15:10:00|73500.5|73480.5|73447.3|73432.3|73509.7|73494.7|73424.3|73406.8|1023
1659539700000|2022-08-03 15:15:00|73451.9|73436.9|73471.9|73456.9|73473.6|73456.9|73422.8|73406.7|998
1659540000000|2022-08-03 15:20:00|73471.2|73456.2|73427.1|73412.1|73475.6|73458.2|73409.1|73389.7|1013
1659540300000|2022-08-03 15:25:00|73429.7|73414.7|73432.3|73417.3|73454|73436.9|73414|73396.5|982
1659540600000|2022-08-03 15:30:00|73432|73417|73412.6|73397.6|73449.5|73432.5|73410|73395|1013
1659540900000|2022-08-03 15:35:00|73410.6|73395.6|73395.5|73375.5|73428.8|73408.9|73383|73366.1|1001
1659541200000|2022-08-03 15:40:00|73395.9|73375.9|73403.1|73383.1|73410.7|73393.7|73362.3|73343.5|995
1659541500000|2022-08-03 15:45:00|73401.7|73381.7|73412.9|73397.9|73427.5|73410.6|73386.1|73367.5|1035
1659541800000|2022-08-03 15:50:00|73412.4|73397.4|73410.8|73390.8|73436.1|73419.6|73396.3|73380.8|943
1659542100000|2022-08-03 15:55:00|73410.5|73390.5|73378.6|73363.6|73420.1|73405.1|73378.2|73363.2|923
1659542400000|2022-08-03 16:00:00|73377.6|73362.6|73365.8|73350.8|73411.4|73393.7|73362.4|73345.4|902
1659542700000|2022-08-03 16:05:00|73363.7|73343.7|73330.2|73310.2|73367.3|73349.2|73288.3|73271.1|987
1659543000000|2022-08-03 16:10:00|73326.5|73311.5|73320.5|73305.5|73354.4|73337.3|73307.7|73290.5|949
1659543300000|2022-08-03 16:15:00|73321.6|73306.6|73306.9|73291.9|73340.4|73325.4|73300.3|73283.2|929
1659543600000|2022-08-03 16:20:00|73306.7|73291.7|73256.9|73236.9|73310.6|73295.6|73217.6|73202.6|991
1659543900000|2022-08-03 16:25:00|73260|73240|73290.3|73275.3|73293.9|73278.9|73253.8|73235.8|903
1659544200000|2022-08-03 16:30:00|73290.7|73275.7|73261|73246|73300.5|73282.6|73259.1|73244.1|796
1659544500000|2022-08-03 16:35:00|73260.8|73245.8|73302.1|73282.1|73305|73288.2|73260.1|73244.6|838
1659544800000|2022-08-03 16:40:00|73300.3|73280.3|73309.5|73289.5|73331.8|73316.8|73292.6|73276.8|841
1659545100000|2022-08-03 16:45:00|73308|73293|73317|73302|73329.7|73312.6|73307.3|73289.6|754
1659545400000|2022-08-03 16:50:00|73317.3|73302.3|73363.1|73348.1|73366.6|73351.6|73315.4|73298.6|892
1659545700000|2022-08-03 16:55:00|73363.2|73348.2|73335.9|73320.9|73363.8|73348.8|73325.8|73308|777
1659546000000|2022-08-03 17:00:00|73336|73321|73332.5|73317.5|73336.3|73321.2|73304.8|73287.6|719
1659546300000|2022-08-03 17:05:00|73332.1|73317.1|73345.3|73325.3|73353.2|73337.2|73313.8|73298.8|814
1659546600000|2022-08-03 17:10:00|73343.8|73323.8|73325.6|73310.6|73345.8|73330.4|73318.9|73302.9|736
1659546900000|2022-08-03 17:15:00|73325|73310|73313.7|73298.7|73328|73311.6|73310.4|73294.5|635
1659547200000|2022-08-03 17:20:00|73314|73299|73320.2|73300.2|73323|73308|73297.4|73280.1|848
1659547500000|2022-08-03 17:25:00|73319|73304|73289.7|73274.7|73323.8|73306.3|73289.1|73272.8|660
1659547800000|2022-08-03 17:30:00|73290.2|73275.2|73291.2|73276.2|73305|73287.8|73265.5|73250.5|705
1659548100000|2022-08-03 17:35:00|73290.3|73275.3|73287.5|73267.5|73297.2|73280|73263.6|73247.4|641
1659548400000|2022-08-03 17:40:00|73287.7|73267.7|73290.8|73275.8|73294.8|73278.4|73270.9|73252.6|669
1659548700000|2022-08-03 17:45:00|73290.5|73275.5|73315.7|73300.7|73320.9|73303.2|73287.1|73269.5|661
1659549000000|2022-08-03 17:50:00|73316.2|73301.2|73320.3|73300.3|73334.9|73317.6|73308|73291.3|731
1659549300000|2022-08-03 17:55:00|73317.7|73302.7|73280.4|73265.4|73322.9|73305.4|73273.7|73256.2|691
1659549600000|2022-08-03 18:00:00|73281.9|73261.9|73287.6|73272.6|73290.6|73274.7|73259.9|73244.9|842
1659549900000|2022-08-03 18:05:00|73287.8|73272.8|73316.8|73301.8|73318.8|73301.8|73286.4|73271.1|629
1659550200000|2022-08-03 18:10:00|73316.7|73301.7|73306.6|73286.6|73320.8|73302.7|73287|73271.5|668
1659550500000|2022-08-03 18:15:00|73306.8|73286.8|73305.6|73290.6|73323|73305.2|73303.2|73285.8|668
1659550800000|2022-08-03 18:20:00|73305.2|73290.2|73280.7|73265.7|73307.1|73290.6|73277.2|73260|738
1659551100000|2022-08-03 18:25:00|73280.6|73265.6|73281.2|73266.2|73291.9|73274.5|73268.8|73251.8|768
1659551400000|2022-08-03 18:30:00|73280.9|73265.9|73285.4|73270.4|73295.2|73280.2|73265.2|73247.7|780
1659551700000|2022-08-03 18:35:00|73286|73271|73319.8|73304.8|73321.8|73305.3|73283.8|73266.9|738
1659552000000|2022-08-03 18:40:00|73320|73305|73335.6|73320.6|73348.6|73331.6|73316.4|73298.9|703
1659552300000|2022-08-03 18:45:00|73335.5|73320.5|73314.9|73299.9|73349.1|73331.4|73309.3|73292|717
1659552600000|2022-08-03 18:50:00|73317.3|73297.3|73312.4|73297.4|73326.9|73310|73299.9|73284.9|813
1659552900000|2022-08-03 18:55:00|73311.8|73296.8|73308.6|73288.6|73322.8|73307|73293.7|73275.6|902
1659553200000|2022-08-03 19:00:00|73306|73291|73275.2|73255.2|73315|73297.6|73271.8|73253.5|879
1659553500000|2022-08-03 19:05:00|73275.4|73255.4|73293.5|73273.5|73295.8|73275.8|73258.1|73240.6|771
1659553800000|2022-08-03 19:10:00|73294|73274|73265.6|73250.6|73297.4|73279.9|73264.9|73246.6|763
1659554100000|2022-08-03 19:15:00|73265|73250|73250.6|73235.6|73273.7|73256.3|73239.2|73224.2|806
1659554400000|2022-08-03 19:20:00|73250.1|73235.1|73241.3|73221.3|73253.7|73236.8|73224.6|73206.8|791
1659554700000|2022-08-03 19:25:00|73241.2|73226.2|73232.3|73212.3|73258.7|73241.3|73224.4|73206.9|696
1659555000000|2022-08-03 19:30:00|73232.2|73212.2|73220.4|73200.4|73240.8|73221.5|73216.2|73200.1|612
1659555300000|2022-08-03 19:35:00|73220.7|73200.7|73209|73194|73226|73210.1|73204.6|73188.7|626
1659555600000|2022-08-03 19:40:00|73209.2|73194.2|73187.2|73167.2|73210.5|73194.2|73171.4|73155.8|740
1659555900000|2022-08-03 19:45:00|73187.3|73167.3|73192.8|73177.8|73201.9|73184.3|73185.5|73165.7|696
1659556200000|2022-08-03 19:50:00|73192.9|73177.9|73194.5|73174.5|73203.7|73187.1|73189.4|73171.3|820
1659556500000|2022-08-03 19:55:00|73194.4|73174.4|73203.7|73183.7|73211.7|73196.7|73182.4|73165.1|816
1659556800000|2022-08-03 20:00:00|73202.9|73182.9|73181.1|73161.1|73204.7|73184.7|73175.2|73155.2|808
1659557100000|2022-08-03 20:05:00|73181.4|73161.4|73198.1|73183.1|73198.6|73183.4|73175.4|73158.4|514
1659557400000|2022-08-03 20:10:00|73198.3|73183.3|73204|73184|73207|73187.5|73195.3|73176.4|420
1659557700000|2022-08-03 20:15:00|73203.9|73183.9|73205|73185|73206.8|73186.8|73188.9|73169.2|562
1659558000000|2022-08-03 20:20:00|73204.9|73184.9|73202.4|73182.4|73205.8|73187.4|73192.8|73173.2|610
1659558300000|2022-08-03 20:25:00|73202.3|73182.3|73194.1|73174.1|73205.2|73185.2|73187.6|73167.6|534
1659558600000|2022-08-03 20:30:00|73194.7|73174.7|73205.5|73185.5|73209.8|73189.8|73186.7|73169.9|527
1659558900000|2022-08-03 20:35:00|73205.1|73185.1|73200.3|73180.3|73213|73190.1|73199.3|73177.7|532
1659559200000|2022-08-03 20:40:00|73200.5|73180.5|73179.4|73159.4|73209.5|73185.9|73177.6|73157.6|518
1659559500000|2022-08-03 20:45:00|73178.7|73158.7|73191.7|73171.7|73194.8|73172|73176.1|73155.2|521
1659559800000|2022-08-03 20:50:00|73192|73172|73200.8|73180.8|73208.3|73185.8|73188.8|73168.7|488
1659560100000|2022-08-03 20:55:00|73201.3|73179.4|73234.4|73177.9|73240.7|73197|73195|73170.3|563
1659560400000|2022-08-03 21:00:00|73236.6|73176.9|73281.9|73182.9|73281.9|73182.9|73228.1|73167.6|44
1659560700000|2022-08-03 21:05:00|73282.2|73183.2|73215.2|73186.1|73282.2|73189.9|73214.8|73170.6|41
1659561000000|2022-08-03 21:10:00|73245.1|73177.5|73222.1|73178.8|73245.1|73187.9|73208.5|73165.4|87
1659561300000|2022-08-03 21:15:00|73208.5|73186.8|73214|73185.8|73242.2|73188.4|73207.7|73166|86
1659561600000|2022-08-03 21:20:00|73226.9|73179.5|73222.4|73180.7|73243.6|73200.9|73208.1|73170|144
1659561900000|2022-08-03 21:25:00|73215.8|73184.3|73207.6|73187.5|73233.9|73192.2|73204.1|73169.1|190
1659562200000|2022-08-03 21:30:00|73208.1|73188|73205|73185|73230.6|73188.9|73204|73170|251
1659562500000|2022-08-03 21:35:00|73204.9|73184.9|73217.7|73175.7|73227.7|73190.9|73198.9|73168.7|245
1659562800000|2022-08-03 21:40:00|73218.3|73175.5|73205.6|73183.7|73225.8|73186.7|73201.2|73162.1|251
1659563100000|2022-08-03 21:45:00|73209.6|73177.7|73213|73174.7|73222|73186.1|73198.8|73159.5|167
1659563400000|2022-08-03 21:50:00|73203.6|73182.9|73199|73184|73212|73184.1|73190.8|73151.5|175
1659563700000|2022-08-03 21:55:00|73198.3|73183.3|73205|73174.5|73207.6|73183.3|73196.5|73165.6|138
1659564000000|2022-08-03 22:00:00|73201.3|73180.1|73210.2|73173.3|73212.4|73184.1|73190.6|73158.9|473
1659564300000|2022-08-03 22:05:00|73209.7|73174.1|73264.6|73236.5|73268.6|73242.3|73201.9|73172.1|486
1659564600000|2022-08-03 22:10:00|73268.7|73234.1|73267.6|73232|73302|73274.5|73252.7|73224.5|630
1659564900000|2022-08-03 22:15:00|73267.5|73232.2|73253.3|73233.3|73269.9|73238.7|73238.6|73212.4|775
1659565200000|2022-08-03 22:20:00|73255.7|73231|73265.1|73244.6|73280.1|73252|73253.7|73223.3|692
1659565500000|2022-08-03 22:25:00|73265|73245|73271.5|73243.7|73283.4|73250.2|73263.8|73231.5|554
1659565800000|2022-08-03 22:30:00|73270.6|73244.5|73245.7|73221.1|73273.8|73244.5|73238.5|73206.5|618
1659566100000|2022-08-03 22:35:00|73245.9|73221.2|73239.1|73216.5|73266|73221.7|73232.6|73195.4|590
1659566400000|2022-08-03 22:40:00|73237.3|73217.3|73247.8|73221.1|73260.7|73225.7|73232.7|73200.8|579
1659566700000|2022-08-03 22:45:00|73245.9|73222.7|73258.8|73216.1|73266|73231.4|73243.6|73211|431
1659567000000|2022-08-03 22:50:00|73255.3|73219.2|73257.9|73231.4|73265.5|73234.1|73246.7|73211.9|442
1659567300000|2022-08-03 22:55:00|73258.8|73230.8|73252.4|73232.4|73262.7|73235|73244.2|73211.6|515
1659567600000|2022-08-03 23:00:00|73253.7|73232.2|73256.1|73236.1|73272.3|73247.5|73248.4|73219.2|615
1659567900000|2022-08-03 23:05:00|73255.9|73235.9|73257.7|73237.7|73271.1|73244.5|73251|73225.6|558
1659568200000|2022-08-03 23:10:00|73256.3|73236.3|73272.9|73252.9|73275.9|73255.7|73254.5|73232.3|529
1659568500000|2022-08-03 23:15:00|73273.5|73253.5|73275.4|73255.4|73277.8|73256|73268.5|73247.8|345
1659568800000|2022-08-03 23:20:00|73275.5|73255.5|73279.5|73259.5|73289.6|73268.5|73272.7|73252.7|455
1659569100000|2022-08-03 23:25:00|73279.6|73259.6|73279.6|73259.6|73284.9|73264.2|73272.1|73250.6|508
1659569400000|2022-08-03 23:30:00|73281.2|73261.2|73270.7|73250.7|73281.6|73261.6|73266.9|73246.9|521
1659569700000|2022-08-03 23:35:00|73270.5|73250.5|73275.9|73255.9|73278.9|73258.9|73267|73247|538
1659570000000|2022-08-03 23:40:00|73276.2|73256.2|73269.3|73249.3|73276.2|73256.2|73262.7|73242.7|519
1659570300000|2022-08-03 23:45:00|73269.4|73249.4|73289.4|73269.4|73289.7|73269.7|73268.4|73248.4|474
1659570600000|2022-08-03 23:50:00|73289.6|73269.6|73281.3|73261.3|73290.5|73270.5|73275.4|73254.8|532
1659570900000|2022-08-03 23:55:00|73281.5|73261.5|73291.4|73271.4|73291.4|73271.4|73279.2|73259.2|438
1659571200000|2022-08-04 00:00:00|73292|73272|73261.4|73241.4|73307.6|73287.6|73260.9|73240.9|839
1659571500000|2022-08-04 00:05:00|73261.3|73241.3|73279.7|73259.7|73295.8|73276.6|73256.2|73236.2|703
1659571800000|2022-08-04 00:10:00|73280|73260|73273.2|73253.2|73295.8|73276.2|73268.2|73248.2|774
1659572100000|2022-08-04 00:15:00|73273.4|73253.4|73276.9|73256.9|73276.9|73260.4|73256.4|73236.4|624
1659572400000|2022-08-04 00:20:00|73277.6|73257.6|73275.9|73255.9|73284.1|73266.6|73265.3|73246.9|668
1659572700000|2022-08-04 00:25:00|73276|73256|73269.6|73249.6|73284.9|73265|73259.4|73240.1|569
1659573000000|2022-08-04 00:30:00|73269.7|73249.7|73234.7|73214.7|73276.5|73258.2|73229.9|73209.9|675
1659573300000|2022-08-04 00:35:00|73234.8|73214.8|73251.5|73231.5|73252.9|73234.8|73228.9|73208.9|619
1659573600000|2022-08-04 00:40:00|73251.4|73231.4|73242.8|73222.8|73252.8|73232.8|73229.2|73210.3|662
1659573900000|2022-08-04 00:45:00|73242.7|73222.7|73235.8|73215.8|73260.3|73240.9|73235.8|73215.8|614
1659574200000|2022-08-04 00:50:00|73235.6|73215.6|73232.1|73212.1|73241.3|73221.5|73217.8|73197.8|767
1659574500000|2022-08-04 00:55:00|73232.9|73212.9|73226.6|73206.6|73241|73222.7|73220.5|73202.9|769
1659574800000|2022-08-04 01:00:00|73227.5|73207.5|73228.2|73208.2|73242.7|73222.7|73218.9|73198.9|769
1659575100000|2022-08-04 01:05:00|73228.5|73208.5|73214|73199|73240.5|73221.6|73212.5|73192.8|718
1659575400000|2022-08-04 01:10:00|73216.4|73196.4|73247.2|73227.2|73254.8|73234.8|73216|73196|791
1659575700000|2022-08-04 01:15:00|73247.1|73227.1|73202.3|73182.3|73248.5|73228.5|73192.9|73174.7|874
1659576000000|2022-08-04 01:20:00|73201.7|73181.7|73209.2|73189.2|73217|73197|73197.5|73179.3|686
1659576300000|2022-08-04 01:25:00|73210.7|73190.7|73184.8|73164.8|73230.6|73212.4|73177.4|73159.5|758
1659576600000|2022-08-04 01:30:00|73184.6|73164.6|73158.8|73138.8|73188.1|73169.1|73144.9|73126.7|836
1659576900000|2022-08-04 01:35:00|73158.6|73138.6|73157.8|73137.8|73163.4|73145.3|73148.5|73128.8|647
1659577200000|2022-08-04 01:40:00|73157.6|73137.6|73160.1|73140.1|73184.8|73164.8|73148.1|73130.2|796
1659577500000|2022-08-04 01:45:00|73161.3|73141.3|73186.5|73166.5|73187.4|73168.3|73153.6|73133.6|632
1659577800000|2022-08-04 01:50:00|73186.3|73166.3|73185.4|73165.4|73192.1|73174.5|73170.2|73150.4|671
1659578100000|2022-08-04 01:55:00|73185.3|73165.3|73197.7|73177.7|73202.8|73186.2|73175.6|73155.6|654
1659578400000|2022-08-04 02:00:00|73198.2|73178.2|73174.8|73154.8|73198.9|73182.6|73170.1|73150.1|674
1659578700000|2022-08-04 02:05:00|73173.7|73153.7|73189|73169|73192.8|73172.8|73173.7|73153.7|589
1659579000000|2022-08-04 02:10:00|73188.4|73168.4|73213|73193|73213|73197.2|73186.8|73168.4|643
1659579300000|2022-08-04 02:15:00|73213.3|73193.3|73204.5|73189.5|73213.3|73193.3|73199.9|73180|481
1659579600000|2022-08-04 02:20:00|73205.8|73185.8|73211.1|73191.1|73217.6|73200.6|73203.9|73183.9|516
1659579900000|2022-08-04 02:25:00|73211.5|73191.5|73219.3|73199.3|73225.8|73208.1|73210.7|73190.7|539
1659580200000|2022-08-04 02:30:00|73219.5|73199.5|73225.8|73205.8|73230.5|73211.1|73215.3|73196|616
1659580500000|2022-08-04 02:35:00|73225.5|73205.5|73248.6|73228.6|73253.6|73234|73218.4|73199.7|670
1659580800000|2022-08-04 02:40:00|73248.5|73228.5|73228.8|73208.8|73248.8|73230|73226.6|73207.8|615
1659581100000|2022-08-04 02:45:00|73228.9|73208.9|73229.6|73209.6|73232.8|73215.7|73216.9|73196.9|579
1659581400000|2022-08-04 02:50:00|73230.4|73210.4|73237.5|73217.5|73241.6|73221.8|73228.6|73208.6|498
1659581700000|2022-08-04 02:55:00|73237.6|73217.6|73229.2|73209.2|73245.4|73225.4|73228.7|73208.7|544
1659582000000|2022-08-04 03:00:00|73229.3|73209.3|73209.2|73189.2|73230.9|73211.1|73206.9|73187.1|618
1659582300000|2022-08-04 03:05:00|73209.3|73189.3|73191.1|73171.1|73210.2|73190.2|73185.4|73166.8|612
1659582600000|2022-08-04 03:10:00|73190.7|73170.7|73209.4|73189.4|73212.5|73193.3|73190.5|73170.5|489
1659582900000|2022-08-04 03:15:00|73208.8|73193.8|73226.5|73206.5|73228.6|73210.5|73200.2|73181.7|481
1659583200000|2022-08-04 03:20:00|73227.9|73207.9|73229.8|73209.8|73235.4|73216.3|73224.8|73204.8|432
1659583500000|2022-08-04 03:25:00|73230|73210|73227.3|73207.3|73239.2|73220.4|73225.9|73206.1|501
1659583800000|2022-08-04 03:30:00|73227.4|73207.4|73235.9|73215.9|73236.8|73216.8|73221.9|73203.1|552
1659584100000|2022-08-04 03:35:00|73236.5|73216.5|73252.7|73232.7|73253.3|73236|73228.8|73208.8|536
1659584400000|2022-08-04 03:40:00|73252.8|73232.8|73252.1|73232.1|73253.7|73236|73243.3|73224.2|551
1659584700000|2022-08-04 03:45:00|73252.4|73232.4|73255.9|73235.9|73263.1|73244|73249.3|73230.4|597
1659585000000|2022-08-04 03:50:00|73256.2|73236.2|73253.4|73233.4|73259.4|73241.6|73246.4|73226.4|472
1659585300000|2022-08-04 03:55:00|73253.2|73233.2|73243.9|73223.9|73254.3|73234.5|73243.4|73223.4|471
1659585600000|2022-08-04 04:00:00|73243.8|73223.8|73228.1|73208.1|73244.9|73224.9|73221.7|73201.7|626
1659585900000|2022-08-04 04:05:00|73228.2|73208.2|73234.5|73214.5|73240|73221.7|73226.7|73207.1|567
1659586200000|2022-08-04 04:10:00|73234.8|73214.8|73233.6|73213.6|73239.8|73221.7|73226.4|73206.4|475
1659586500000|2022-08-04 04:15:00|73233.2|73213.2|73238|73218|73245.8|73228.2|73231|73211|562
1659586800000|2022-08-04 04:20:00|73238.2|73218.2|73232.4|73217.4|73242.4|73224.9|73230.3|73210.3|448
1659587100000|2022-08-04 04:25:00|73232.8|73217.8|73242|73222|73243|73223.6|73231.5|73211.5|424
1659587400000|2022-08-04 04:30:00|73242.1|73222.1|73242.8|73222.8|73250|73230.3|73237.9|73217.9|516
1659587700000|2022-08-04 04:35:00|73243.2|73223.2|73245.8|73225.8|73256.9|73239.1|73242.1|73222.1|512
1659588000000|2022-08-04 04:40:00|73245.9|73225.9|73234.2|73214.2|73250.6|73231.6|73226.6|73208.1|570
1659588300000|2022-08-04 04:45:00|73234.4|73214.4|73229.6|73209.6|73247.8|73231|73226.1|73206.1|514
1659588600000|2022-08-04 04:50:00|73229.5|73209.5|73214.7|73194.7|73234|73215.6|73211|73191|493
1659588900000|2022-08-04 04:55:00|73214.8|73194.8|73233.7|73213.7|73235.9|73216.8|73212.7|73192.7|515
1659589200000|2022-08-04 05:00:00|73234.8|73214.8|73239.2|73219.2|73239.2|73220.4|73219.4|73201.1|619
1659589500000|2022-08-04 05:05:00|73239.3|73219.3|73234.2|73214.2|73246.8|73226.8|73228.1|73208.1|528
1659589800000|2022-08-04 05:10:00|73234.3|73214.3|73219.1|73199.1|73238.8|73218.8|73215|73195|571
1659590100000|2022-08-04 05:15:00|73219.2|73199.2|73209|73189|73224.2|73204.2|73208.8|73188.8|554
1659590400000|2022-08-04 05:20:00|73209.2|73189.2|73190|73170|73214.2|73195.5|73189.8|73169.8|572
1659590700000|2022-08-04 05:25:00|73190.6|73170.6|73174.9|73154.9|73190.6|73170.6|73161|73143.2|690
1659591000000|2022-08-04 05:30:00|73175.2|73155.2|73226.4|73206.4|73226.4|73207.1|73172.4|73152.4|791
1659591300000|2022-08-04 05:35:00|73226.7|73206.7|73230.3|73210.3|73241.8|73223.1|73214.4|73194.5|815
1659591600000|2022-08-04 05:40:00|73230.4|73210.4|73226|73206|73231.5|73212.4|73204.4|73184.4|700
1659591900000|2022-08-04 05:45:00|73226.1|73206.1|73201.3|73181.3|73226.9|73206.9|73201.1|73181.1|616
1659592200000|2022-08-04 05:50:00|73201.2|73181.2|73208.9|73188.9|73221.6|73202.8|73198.6|73181.1|666
1659592500000|2022-08-04 05:55:00|73209.3|73189.3|73253|73233|73256.7|73237.1|73206.5|73186.5|713
1659592800000|2022-08-04 06:00:00|73251.2|73231.2|73237.1|73217.1|73251.2|73231.2|73228.1|73208.1|879
1659593100000|2022-08-04 06:05:00|73238.4|73218.4|73247.3|73227.3|73256.4|73237.2|73214.9|73194.9|848
1659593400000|2022-08-04 06:10:00|73244.2|73229.2|73243.4|73223.4|73247.7|73229.2|73224.5|73205.8|854
1659593700000|2022-08-04 06:15:00|73243.6|73223.6|73287.4|73267.4|73295.6|73278.3|73235.7|73215.7|839
1659594000000|2022-08-04 06:20:00|73284.4|73264.4|73276.8|73256.8|73287.4|73269.7|73261.5|73241.5|869
1659594300000|2022-08-04 06:25:00|73276.9|73256.9|73255.8|73240.8|73288.5|73272.2|73242.8|73225.8|827
1659594600000|2022-08-04 06:30:00|73256.2|73241.2|73237.7|73217.7|73256.2|73241.2|73228.8|73210.9|848
1659594900000|2022-08-04 06:35:00|73235.7|73220.7|73248.6|73233.6|73283.7|73266.6|73223.7|73207|874
1659595200000|2022-08-04 06:40:00|73248.8|73233.8|73228.9|73213.9|73264.4|73247.9|73217.1|73201.8|814
1659595500000|2022-08-04 06:45:00|73231.6|73216.6|73206.7|73191.7|73246.6|73231.5|73190.3|73172.6|818
1659595800000|2022-08-04 06:50:00|73208.6|73188.6|73192.4|73177.4|73211.7|73194.3|73172.8|73156.5|901
1659596100000|2022-08-04 06:55:00|73192.8|73177.8|73204.5|73189.5|73237.9|73222.9|73183.8|73167.4|830
1659596400000|2022-08-04 07:00:00|73204.6|73189.6|73162.3|73147.3|73216.6|73201.6|73160.8|73143.3|992
1659596700000|2022-08-04 07:05:00|73162.4|73147.4|73116.9|73101.9|73174.2|73159.2|73089.1|73070.3|997
1659597000000|2022-08-04 07:10:00|73116.7|73101.7|73131.6|73116.6|73135.4|73120.4|73089.9|73073.9|913
1659597300000|2022-08-04 07:15:00|73127.3|73112.3|73105.4|73090.4|73145.5|73130.5|73092.9|73077.9|933
1659597600000|2022-08-04 07:20:00|73105.6|73090.6|73102.3|73087.3|73125.5|73108.7|73091.3|73074.7|974
1659597900000|2022-08-04 07:25:00|73102.9|73087.9|73089.4|73074.4|73109.3|73094.3|73075.2|73059.6|866
1659598200000|2022-08-04 07:30:00|73088.6|73073.6|73089.8|73074.8|73100.9|73084.3|73076.3|73059.3|883
1659598500000|2022-08-04 07:35:00|73090.8|73075.8|73084.2|73064.2|73107.3|73087.3|73074.3|73056.1|939
1659598800000|2022-08-04 07:40:00|73084.5|73064.5|73132.7|73117.7|73134.6|73118.1|73083.4|73064.5|835
1659599100000|2022-08-04 07:45:00|73132.9|73117.9|73144.6|73124.6|73145.9|73128.5|73115.4|73096.8|905
1659599400000|2022-08-04 07:50:00|73144.9|73124.9|73156.2|73136.2|73164.6|73149.3|73123.8|73106.8|883
1659599700000|2022-08-04 07:55:00|73153.9|73138.9|73129.2|73109.2|73159.5|73141.9|73126.7|73109.2|857
1659600000000|2022-08-04 08:00:00|73130.1|73110.1|73133.4|73113.4|73158.2|73141.1|73117.9|73097.9|910
1659600300000|2022-08-04 08:05:00|73133.1|73113.1|73110.4|73090.4|73135.6|73117.9|73106.7|73089.7|864
1659600600000|2022-08-04 08:10:00|73107.6|73092.6|73098.4|73083.4|73111.6|73095.8|73075.8|73059.4|877
1659600900000|2022-08-04 08:15:00|73098.3|73083.3|73077.5|73062.5|73110.9|73094|73072.8|73057.8|822
1659601200000|2022-08-04 08:20:00|73077|73062|73113.2|73093.2|73115.4|73097.9|73065.5|73050.5|895
1659601500000|2022-08-04 08:25:00|73113.3|73093.3|73152.5|73132.5|73157.7|73139.6|73102.8|73086.8|908
1659601800000|2022-08-04 08:30:00|73152.7|73132.7|73133.5|73118.5|73162.7|73145.1|73127.5|73110|907
1659602100000|2022-08-04 08:35:00|73134.4|73119.4|73118|73103|73135.1|73120.1|73105.3|73089.2|849
1659602400000|2022-08-04 08:40:00|73118.1|73103.1|73103.5|73088.5|73135.6|73120.6|73100.1|73084.5|887
1659602700000|2022-08-04 08:45:00|73103.9|73088.9|73121.4|73106.4|73125|73110|73091.1|73074.2|884
1659603000000|2022-08-04 08:50:00|73122.4|73107.4|73074|73059|73134.6|73117.7|73074|73059|828
1659603300000|2022-08-04 08:55:00|73075.4|73060.4|73037.9|73022.9|73081.3|73066.3|73020.2|73003.3|957
1659603600000|2022-08-04 09:00:00|73038.3|73023.3|73045.4|73030.4|73066.9|73051.9|73027.3|73012.3|858
1659603900000|2022-08-04 09:05:00|73045.9|73030.9|73058.2|73043.2|73067.8|73050.5|73040|73025|739
1659604200000|2022-08-04 09:10:00|73058.5|73043.5|73068.8|73048.8|73077.9|73060.5|73051|73036|778
1659604500000|2022-08-04 09:15:00|73068.5|73048.5|73070|73055|73081.6|73066.6|73043.9|73028.9|869
1659604800000|2022-08-04 09:20:00|73070.3|73055.3|73057.9|73042.9|73076.5|73061.3|73051.4|73036.4|842
1659605100000|2022-08-04 09:25:00|73057.8|73042.8|73044.2|73024.2|73060|73045|73019.8|73002.5|890
1659605400000|2022-08-04 09:30:00|73044.3|73024.3|73050|73035|73059|73042.5|73032.6|73014.5|873
1659605700000|2022-08-04 09:35:00|73049.9|73034.9|73038.1|73023.1|73059.2|73044.2|73033.3|73018.3|778
1659606000000|2022-08-04 09:40:00|73038.6|73023.6|73003.3|72988.3|73043.4|73026.6|73001.3|72985|749
1659606300000|2022-08-04 09:45:00|73003.2|72988.2|73014.3|72999.3|73029.3|73011.8|72992.4|72977.2|794
1659606600000|2022-08-04 09:50:00|73013.8|72998.8|73064.9|73049.9|73067|73052|73008.2|72993.2|898
1659606900000|2022-08-04 09:55:00|73066.8|73051.8|73059.5|73044.5|73069.7|73052.4|73035.5|73020.5|825
1659607200000|2022-08-04 10:00:00|73060.9|73045.9|73040.7|73025.7|73074.1|73056.4|73025.6|73009.1|870
1659607500000|2022-08-04 10:05:00|73040.4|73025.4|73064.6|73044.6|73064.6|73047.2|73023|73008|854
1659607800000|2022-08-04 10:10:00|73062.1|73047.1|73037.7|73022.7|73066|73051|73024.5|73009.5|797
1659608100000|2022-08-04 10:15:00|73038.6|73023.6|73033.2|73018.2|73061.4|73045.4|73027.9|73012.9|761
1659608400000|2022-08-04 10:20:00|73034.5|73019.5|73069.7|73054.7|73073.3|73057.6|73033.8|73018.8|723
1659608700000|2022-08-04 10:25:00|73069.5|73054.5|73022.3|73007.3|73073.9|73056.8|73016.2|73001.2|794
1659609000000|2022-08-04 10:30:00|73022.5|73007.5|73062.5|73047.5|73083|73068|73022|73007|894
1659609300000|2022-08-04 10:35:00|73064|73049|73079|73059|73081.6|73063.9|73042.5|73027.5|762
1659609600000|2022-08-04 10:40:00|73076.5|73061.5|73035.7|73020.7|73083.3|73064.4|73035.7|73020.7|842
1659609900000|2022-08-04 10:45:00|73036.5|73021.5|73023.9|73008.9|73037.3|73022.3|73003.7|72988.7|812
1659610200000|2022-08-04 10:50:00|73025.1|73010.1|73025.1|73005.1|73038.6|73020.6|73000.3|72985.3|816
1659610500000|2022-08-04 10:55:00|73024.9|73004.9|73023.9|73008.9|73045.4|73028.4|73011.2|72994.3|859
1659610800000|2022-08-04 11:00:00|73032.3|73017.3|73108.5|73088.5|73113.3|73093.3|72995.1|72964.8|1138
1659611100000|2022-08-04 11:05:00|73107.2|73087.2|73137.6|73117.6|73160.3|73140.3|73094.8|73074.8|1084
1659611400000|2022-08-04 11:10:00|73136.9|73116.9|73127.3|73107.3|73147.9|73129.4|73096.8|73079.3|1077
1659611700000|2022-08-04 11:15:00|73127.5|73107.5|73019.9|73004.9|73142.6|73123|73014.5|72996.9|1010
1659612000000|2022-08-04 11:20:00|73020.4|73005.4|73020.5|73000.5|73040.5|73025.5|73005.5|72988.9|899
1659612300000|2022-08-04 11:25:00|73019.9|72999.9|73079.5|73064.5|73080.3|73065.3|73009.5|72989.7|908
1659612600000|2022-08-04 11:30:00|73079.3|73064.3|73110.7|73095.7|73135.4|73117.9|73068|73051.2|989
1659612900000|2022-08-04 11:35:00|73113.9|73093.9|73128.4|73113.4|73143.5|73128.5|73102.6|73085.6|947
1659613200000|2022-08-04 11:40:00|73129.2|73114.2|73199.3|73179.3|73223.4|73206.5|73129.2|73113.8|1093
1659613500000|2022-08-04 11:45:00|73199.2|73179.2|73246.8|73226.8|73255.3|73235.3|73186.3|73168.1|1033
1659613800000|2022-08-04 11:50:00|73246.4|73226.4|73224.3|73204.3|73258.4|73240.1|73199.1|73181.4|1034
1659614100000|2022-08-04 11:55:00|73223.9|73203.9|73146.2|73131.2|73224.3|73207.5|73124.2|73106.6|1072
1659614400000|2022-08-04 12:00:00|73144.4|73129.4|73140.7|73120.7|73221.2|73204.6|73140.7|73120.7|1038
1659614700000|2022-08-04 12:05:00|73141.4|73121.4|73154.8|73139.8|73158.1|73140.1|73108.8|73088.8|962
1659615000000|2022-08-04 12:10:00|73154.2|73139.2|73112.8|73092.8|73163.3|73148.3|73108.4|73089.2|1077
1659615300000|2022-08-04 12:15:00|73113.4|73098.4|73136.7|73121.7|73168.9|73153.9|73113.4|73098.4|1007
1659615600000|2022-08-04 12:20:00|73136.1|73121.1|73153.6|73133.6|73155.9|73139.1|73118.5|73102|971
1659615900000|2022-08-04 12:25:00|73154.5|73139.5|73128.9|73108.9|73157.2|73139.5|73101.8|73086.8|916
1659616200000|2022-08-04 12:30:00|73129.8|73105.6|73090.7|73070.7|73147.5|73127.5|73073.2|73056.6|1006
1659616500000|2022-08-04 12:35:00|73089.8|73069.8|73058.8|73038.8|73090.5|73070.5|73053.7|73038.7|1059
1659616800000|2022-08-04 12:40:00|73059.2|73039.2|73039.5|73019.5|73065.1|73050.1|73007.7|72992.7|1027
1659617100000|2022-08-04 12:45:00|73039.7|73019.7|73021.9|73001.9|73089.2|73073.8|73018.5|73001.8|1041
1659617400000|2022-08-04 12:50:00|73019.4|73004.4|73014.4|72999.4|73062|73045.9|73014|72998.5|983
1659617700000|2022-08-04 12:55:00|73014.2|72999.2|73057|73042|73058.4|73042|73005.2|72990.2|901
1659618000000|2022-08-04 13:00:00|73058.2|73038.2|73082.4|73067.4|73086.7|73070.5|73042.2|73027.2|1021
1659618300000|2022-08-04 13:05:00|73082.5|73067.5|73066.4|73046.4|73090.5|73074.1|73043.2|73028.2|975
1659618600000|2022-08-04 13:10:00|73066.3|73046.3|73105.5|73085.5|73108.6|73091.7|73047.3|73030.9|997
1659618900000|2022-08-04 13:15:00|73105.3|73085.3|73122.2|73107.2|73138.5|73123.5|73088.2|73070.4|975
1659619200000|2022-08-04 13:20:00|73125.6|73105.6|73113.1|73093.1|73157.1|73142.1|73107.4|73089.9|1023
1659619500000|2022-08-04 13:25:00|73111.2|73096.2|73093.5|73073.5|73133.2|73117.2|73084.9|73068|985
1659619800000|2022-08-04 13:30:00|73091.7|73076.7|73132.4|73112.4|73138.9|73123.9|73070.5|73054.7|1070
1659620100000|2022-08-04 13:35:00|73131.7|73111.7|73122.1|73107.1|73164.7|73146.2|73099.2|73083.5|1029
1659620400000|2022-08-04 13:40:00|73121.7|73106.7|73023.6|73003.6|73123|73108|73004.8|72989.8|1096
1659620700000|2022-08-04 13:45:00|73021.7|73006.7|73036.1|73016.1|73041|73024.3|72998.5|72981.5|1094
1659621000000|2022-08-04 13:50:00|73035.1|73020.1|73067|73052|73072.3|73054.7|73028.2|73011.6|1079
1659621300000|2022-08-04 13:55:00|73066.9|73051.9|73032.7|73017.7|73070.1|73053.4|73013.3|72998.3|1009
1659621600000|2022-08-04 14:00:00|73031.7|73016.7|73067.2|73047.2|73075.1|73057.6|73018.6|73003.6|1068
1659621900000|2022-08-04 14:05:00|73066.9|73046.9|72975.6|72960.6|73074.7|73054.7|72960.4|72940.4|1060
1659622200000|2022-08-04 14:10:00|72975.8|72960.8|72992.1|72972.1|73008.9|72992.4|72962.4|72946.8|999
1659622500000|2022-08-04 14:15:00|72993.5|72978.5|73023.5|73003.5|73024.3|73006.8|72979.7|72964.7|1004
1659622800000|2022-08-04 14:20:00|73022.1|73002.1|73002.4|72982.4|73023.5|73006.6|72985.5|72969.1|1030
1659623100000|2022-08-04 14:25:00|73002.5|72982.5|73023.4|73008.4|73033.6|73018.6|72994.1|72979.1|1039
1659623400000|2022-08-04 14:30:00|73024.3|73009.3|73012.1|72997.1|73043.3|73027.9|72988.7|72973.6|1020
1659623700000|2022-08-04 14:35:00|73012.8|72997.8|72986.2|72971.2|73016.8|73001.8|72973|72958|1041
1659624000000|2022-08-04 14:40:00|72986.1|72971.1|73003.3|72988.3|73013.6|72996.6|72981.5|72966.5|1018
1659624300000|2022-08-04 14:45:00|73003.2|72988.2|72998.9|72983.9|73027.2|73012.2|72988.7|72970.6|1038
1659624600000|2022-08-04 14:50:00|72999.4|72984.4|72943.2|72923.2|73013.1|72995.1|72915.6|72900.6|1080
1659624900000|2022-08-04 14:55:00|72943|72923|72883|72868|72943.1|72925.4|72881.5|72866.1|1084
1659625200000|2022-08-04 15:00:00|72883.8|72868.8|72917.3|72902.3|72926.1|72910.8|72880.6|72865.6|1025
1659625500000|2022-08-04 15:05:00|72917.2|72902.2|72864.2|72844.2|72924.3|72909.3|72815.2|72796.8|993
1659625800000|2022-08-04 15:10:00|72861.4|72846.4|72848.5|72828.5|72885.9|72866.3|72841.5|72824.5|936
1659626100000|2022-08-04 15:15:00|72849.1|72829.1|72789.5|72769.5|72856.2|72837.5|72774|72754|997
1659626400000|2022-08-04 15:20:00|72789.2|72769.2|72763.5|72748.5|72793.4|72778.3|72734.4|72717.1|983
1659626700000|2022-08-04 15:25:00|72766.6|72746.6|72776.2|72756.2|72803.8|72786.1|72763|72744.5|933
1659627000000|2022-08-04 15:30:00|72776|72756|72830|72810|72849.9|72831.6|72765|72745|1003
1659627300000|2022-08-04 15:35:00|72830.3|72810.3|72869.8|72849.8|72875.5|72855.5|72819|72802.8|915
1659627600000|2022-08-04 15:40:00|72869.2|72849.2|72874.6|72859.6|72888.3|72870.7|72839|72820.9|977
1659627900000|2022-08-04 15:45:00|72874.2|72859.2|72897.8|72877.8|72901.1|72882.6|72866.8|72846.8|866
1659628200000|2022-08-04 15:50:00|72897.6|72877.6|72874|72854|72909.4|72891.7|72859.4|72841.6|875
1659628500000|2022-08-04 15:55:00|72874.1|72854.1|72818.1|72803.1|72876.1|72856.1|72817.4|72802.4|821
1659628800000|2022-08-04 16:00:00|72819.2|72804.2|72813.4|72793.4|72849.4|72829.4|72798.1|72782.3|923
1659629100000|2022-08-04 16:05:00|72813.7|72793.7|72807.6|72787.6|72817.8|72800|72794.8|72774.9|834
1659629400000|2022-08-04 16:10:00|72808|72788|72792.8|72777.8|72820.9|72804|72792|72772|841
1659629700000|2022-08-04 16:15:00|72793.6|72778.6|72768.6|72748.6|72797|72779.3|72760.4|72743.9|904
1659630000000|2022-08-04 16:20:00|72767.8|72747.8|72792.2|72772.2|72797.8|72777.8|72757.5|72740|815
1659630300000|2022-08-04 16:25:00|72791.8|72771.8|72751.7|72731.7|72797.7|72780.1|72743.2|72723.2|781
1659630600000|2022-08-04 16:30:00|72751.4|72731.4|72722.1|72702.1|72751.4|72731.4|72712|72692|905
1659630900000|2022-08-04 16:35:00|72722.3|72702.3|72703.1|72683.1|72738.7|72722.9|72698.5|72678.5|868
1659631200000|2022-08-04 16:40:00|72702.1|72682.1|72692.7|72672.7|72718.6|72698.6|72682.7|72665|847
1659631500000|2022-08-04 16:45:00|72692.5|72672.5|72713.6|72693.6|72725.6|72707.7|72692.2|72672.2|794
1659631800000|2022-08-04 16:50:00|72713.8|72693.8|72709.8|72689.8|72732.3|72714.5|72696.7|72677.6|853
1659632100000|2022-08-04 16:55:00|72708.3|72693.3|72706.9|72686.9|72723.4|72703.7|72688.7|72668.7|817
1659632400000|2022-08-04 17:00:00|72708.5|72688.5|72714.2|72694.2|72715.7|72699|72687.6|72667.6|824
1659632700000|2022-08-04 17:05:00|72713.8|72693.8|72702|72682|72720.3|72700.6|72693.8|72673.8|687
1659633000000|2022-08-04 17:10:00|72701.2|72681.2|72710.7|72690.7|72718.7|72698.7|72689.8|72669.8|749
1659633300000|2022-08-04 17:15:00|72710.6|72690.6|72728.2|72708.2|72729.7|72709.7|72706.6|72686.6|643
1659633600000|2022-08-04 17:20:00|72727.8|72707.8|72725|72705|72736.7|72716.7|72713.2|72693.2|647
1659633900000|2022-08-04 17:25:00|72724.3|72704.3|72689.1|72674.1|72725|72705|72683.6|72663.6|656
1659634200000|2022-08-04 17:30:00|72689.9|72674.9|72683.4|72663.4|72706.7|72688.5|72677.9|72660.1|778
1659634500000|2022-08-04 17:35:00|72684.1|72664.1|72688.1|72668.1|72693.2|72675.2|72668.2|72650.9|647
1659634800000|2022-08-04 17:40:00|72687.7|72667.7|72687.2|72667.2|72698.3|72680.8|72679.6|72662.9|724
1659635100000|2022-08-04 17:45:00|72687.6|72667.6|72654.6|72634.6|72704.7|72686.7|72653.3|72633.3|734
1659635400000|2022-08-04 17:50:00|72655.8|72635.8|72678.9|72658.9|72681.5|72662.5|72654.4|72634.4|793
1659635700000|2022-08-04 17:55:00|72678.3|72658.3|72691.5|72671.5|72693.8|72676.5|72670.2|72652|672
1659636000000|2022-08-04 18:00:00|72691.6|72671.6|72677.2|72657.2|72698|72680.5|72668.7|72648.7|711
1659636300000|2022-08-04 18:05:00|72677.4|72657.4|72644.6|72629.6|72679.4|72660.1|72643.7|72624.3|743
1659636600000|2022-08-04 18:10:00|72646.2|72631.2|72645.5|72630.5|72661.9|72642.7|72641.2|72623.5|768
1659636900000|2022-08-04 18:15:00|72645.3|72630.3|72632.7|72612.7|72665.3|72647|72632.2|72612.2|639
1659637200000|2022-08-04 18:20:00|72632.9|72612.9|72661.1|72646.1|72666.8|72648.5|72632.9|72612.9|692
1659637500000|2022-08-04 18:25:00|72661|72646|72636.7|72616.7|72666.8|72646.9|72633.1|72615|659
1659637800000|2022-08-04 18:30:00|72637.5|72617.5|72621.4|72601.4|72638.8|72621|72611.9|72591.9|580
1659638100000|2022-08-04 18:35:00|72622.7|72602.7|72617.8|72597.8|72646.3|72627|72615.4|72597.1|665
1659638400000|2022-08-04 18:40:00|72617.9|72597.9|72632.2|72612.2|72649.1|72632.9|72614|72597.7|621
1659638700000|2022-08-04 18:45:00|72632.9|72612.9|72638.2|72618.2|72650.6|72633.4|72632.9|72612.9|588
1659639000000|2022-08-04 18:50:00|72637.9|72617.9|72621.5|72601.5|72640.9|72623.9|72608.6|72592.3|674
1659639300000|2022-08-04 18:55:00|72620.8|72600.8|72603|72583|72621.9|72601.9|72599.4|72581.4|821
1659639600000|2022-08-04 19:00:00|72603.3|72583.3|72609.9|72589.9|72619.6|72599.6|72598.5|72580.8|705
1659639900000|2022-08-04 19:05:00|72610.2|72590.2|72616.4|72596.4|72625.3|72608.1|72608.2|72589.8|602
1659640200000|2022-08-04 19:10:00|72616.5|72596.5|72607.7|72587.7|72617.5|72597.5|72593.8|72575.3|600
1659640500000|2022-08-04 19:15:00|72607.8|72587.8|72577.1|72562.1|72609.1|72592.9|72572.1|72554.7|604
1659640800000|2022-08-04 19:20:00|72577.7|72562.7|72598.3|72583.3|72600.3|72583.8|72571.6|72556.6|577
1659641100000|2022-08-04 19:25:00|72602.2|72582.2|72589.8|72574.8|72616|72597.5|72588.8|72571.7|684
1659641400000|2022-08-04 19:30:00|72589.3|72574.3|72635.1|72615.1|72635.1|72615.1|72588.2|72572.7|636
1659641700000|2022-08-04 19:35:00|72634.9|72614.9|72632|72612|72635.7|72615.7|72602.4|72584.5|755
1659642000000|2022-08-04 19:40:00|72631.8|72611.8|72628.6|72608.6|72635.7|72619.1|72615.5|72597|668
1659642300000|2022-08-04 19:45:00|72626.1|72611.1|72618.2|72603.2|72644.2|72626.6|72611.8|72592.2|697
1659642600000|2022-08-04 19:50:00|72617.9|72602.9|72605.2|72585.2|72617.9|72602.9|72598|72580.8|723
1659642900000|2022-08-04 19:55:00|72603.6|72583.6|72633.9|72613.9|72635.3|72617.2|72601.8|72581.8|764
1659643200000|2022-08-04 20:00:00|72635.4|72615.4|72638.5|72618.5|72643.8|72623.8|72618.1|72598.1|659
1659643500000|2022-08-04 20:05:00|72638.4|72618.4|72623.8|72603.8|72638.9|72618.9|72623.7|72603.7|502
1659643800000|2022-08-04 20:10:00|72624.7|72604.7|72630.8|72610.8|72633|72613|72621.8|72601.8|494
1659644100000|2022-08-04 20:15:00|72630.5|72610.5|72635.9|72615.9|72640.9|72620.9|72629.8|72609.8|437
1659644400000|2022-08-04 20:20:00|72636|72616|72645.8|72625.8|72647.4|72629.6|72628.1|72608.1|546
1659644700000|2022-08-04 20:25:00|72645.9|72625.9|72640|72620|72646|72627.6|72633.4|72613.4|462
1659645000000|2022-08-04 20:30:00|72640.7|72620.7|72645.1|72625.1|72645.9|72625.9|72635.4|72615.4|384
1659645300000|2022-08-04 20:35:00|72643.6|72623.6|72650.6|72630.6|72654.3|72634.3|72643.5|72623.5|360
1659645600000|2022-08-04 20:40:00|72650.5|72630.5|72646.8|72631.8|72656.1|72636.1|72646.2|72626.2|374
1659645900000|2022-08-04 20:45:00|72648.8|72628.8|72655.2|72635.2|72656.3|72636.3|72633.6|72613.6|450
1659646200000|2022-08-04 20:50:00|72654.3|72634.3|72633.3|72613.3|72654.9|72634.9|72628.8|72608.8|390
1659646500000|2022-08-04 20:55:00|72631.9|72611.9|72639.1|72606.1|72644.9|72612.8|72617.9|72568.8|584
1659646800000|2022-08-04 21:00:00|72639.2|72607.8|72668.7|72569.7|72673.1|72607.8|72639.2|72569.7|73
1659647100000|2022-08-04 21:05:00|72668.6|72569.6|72665|72594.9|72690.7|72595.9|72659.8|72560.8|47
1659647400000|2022-08-04 21:10:00|72662|72586.5|72642.9|72567|72711.9|72612.9|72626.5|72555.8|175
1659647700000|2022-08-04 21:15:00|72633.3|72579.8|72661.1|72590.9|72707.2|72608.2|72628|72561|206
1659648000000|2022-08-04 21:20:00|72656.1|72593.5|72659.2|72590.8|72686|72606.5|72639|72578.1|173
1659648300000|2022-08-04 21:25:00|72663.9|72586.8|72652.9|72597.9|72665.2|72609.6|72638.3|72579.6|183
1659648600000|2022-08-04 21:30:00|72652.1|72598.7|72654.7|72611.8|72672.6|72614.7|72640.2|72585.5|139
1659648900000|2022-08-04 21:35:00|72655.7|72610.9|72656.2|72602.6|72683.5|72617.5|72644.7|72598.4|137
1659649200000|2022-08-04 21:40:00|72655.8|72602.3|72659.3|72600.7|72679.3|72617.9|72641.6|72596.6|178
1659649500000|2022-08-04 21:45:00|72658|72608.4|72625.9|72589.9|72677|72619|72618.7|72581.6|265
1659649800000|2022-08-04 21:50:00|72618.9|72598.9|72627.6|72589.4|72637.6|72599.8|72618.9|72576.7|166
1659650100000|2022-08-04 21:55:00|72629.3|72584.1|72665.3|72607.4|72669.2|72614.8|72618.4|72574.4|318
1659650400000|2022-08-04 22:00:00|72657.5|72596.7|72634.5|72597.1|72658.6|72606|72622.4|72575|532
1659650700000|2022-08-04 22:05:00|72632.6|72597|72686.6|72630.8|72688|72637.9|72620.6|72580.8|538
1659651000000|2022-08-04 22:10:00|72686.9|72629.5|72646.4|72604.3|72689.8|72637.3|72644|72595.7|585
1659651300000|2022-08-04 22:15:00|72643.3|72605.4|72675|72618.1|72683.9|72625.6|72637.4|72592|627
1659651600000|2022-08-04 22:20:00|72674.5|72619.9|72675.6|72623.1|72681.8|72631.4|72655.3|72616.4|669
1659651900000|2022-08-04 22:25:00|72675.5|72622.8|72671.4|72625.7|72683.4|72632|72648.5|72608.7|397
1659652200000|2022-08-04 22:30:00|72671.6|72626|72662.7|72608.1|72681.3|72627.8|72644.5|72602|559
1659652500000|2022-08-04 22:35:00|72660.8|72609.1|72643.1|72623.1|72667|72624.6|72641.4|72601.3|471
1659652800000|2022-08-04 22:40:00|72642.6|72622.6|72648.1|72624.7|72651.4|72625.8|72638.9|72614.6|471
1659653100000|2022-08-04 22:45:00|72648.2|72625.2|72642.1|72622.1|72656|72626.5|72639.2|72615.8|300
1659653400000|2022-08-04 22:50:00|72642.4|72622.4|72636.4|72616.4|72646.7|72622.4|72634.1|72608.9|318
1659653700000|2022-08-04 22:55:00|72637.1|72615.8|72634.6|72614.6|72643.7|72619.8|72634.6|72609.1|319
1659654000000|2022-08-04 23:00:00|72634.7|72614.7|72628.3|72608.3|72641.1|72615.2|72623.1|72599.4|482
1659654300000|2022-08-04 23:05:00|72628.5|72608.5|72624.5|72597.7|72638|72614.8|72619.9|72594.4|486
1659654600000|2022-08-04 23:10:00|72623.3|72599|72637.1|72617.1|72641.1|72617.7|72622.6|72596.2|373
1659654900000|2022-08-04 23:15:00|72636.7|72616.7|72635.6|72613.9|72641.2|72620.4|72630.5|72609.1|433
1659655200000|2022-08-04 23:20:00|72635.5|72613.8|72624.6|72604.6|72642.8|72616.3|72604|72583.4|618
1659655500000|2022-08-04 23:25:00|72624.8|72604.8|72621.8|72601.8|72635.2|72615.2|72620.9|72600.9|565
1659655800000|2022-08-04 23:30:00|72621.5|72601.5|72637.6|72617.6|72637.9|72617.9|72619.2|72599.2|476
1659656100000|2022-08-04 23:35:00|72637.9|72617.9|72641.9|72621.9|72643.5|72623.5|72631.9|72611.5|399
1659656400000|2022-08-04 23:40:00|72642.3|72622.3|72636.6|72616.6|72643.5|72623.5|72632.9|72612.9|450
1659656700000|2022-08-04 23:45:00|72636.7|72616.7|72646.3|72626.3|72646.6|72626.6|72636.7|72616.7|559
1659657000000|2022-08-04 23:50:00|72647|72627|72633.9|72613.9|72647.5|72627.5|72632.7|72612.7|577
1659657300000|2022-08-04 23:55:00|72632.4|72612.4|72637.8|72617.8|72639.7|72619.7|72630.4|72610.4|512
1659657600000|2022-08-05 00:00:00|72635.5|72615.5|72691.8|72671.8|72692.1|72672.1|72631|72611|747
1659657900000|2022-08-05 00:05:00|72691.9|72671.9|72698.7|72678.7|72712.5|72692.5|72686.4|72666.4|764
1659658200000|2022-08-05 00:10:00|72698.3|72678.3|72701.6|72681.6|72713.7|72693.7|72694.8|72674.8|689
1659658500000|2022-08-05 00:15:00|72701.1|72681.1|72696.6|72676.6|72708.9|72688.9|72683.4|72663.4|600
1659658800000|2022-08-05 00:20:00|72695.2|72675.2|72708.5|72688.5|72711.9|72691.9|72686.8|72666.8|602
1659659100000|2022-08-05 00:25:00|72708.6|72688.6|72716|72696|72721.6|72701.6|72696.8|72676.8|586
1659659400000|2022-08-05 00:30:00|72716.1|72696.1|72712.8|72692.8|72724|72704|72706|72686|616
1659659700000|2022-08-05 00:35:00|72712.7|72692.7|72733.9|72713.9|72736.7|72716.7|72704.3|72684.3|604
1659660000000|2022-08-05 00:40:00|72734.3|72714.3|72735.1|72715.1|72736.1|72716.1|72716.1|72696.1|667
1659660300000|2022-08-05 00:45:00|72735.6|72715.6|72736.1|72716.1|72740.3|72720.3|72728.6|72708.6|589
1659660600000|2022-08-05 00:50:00|72736.2|72716.2|72745.7|72725.7|72757.8|72737.8|72722.3|72702.3|767
1659660900000|2022-08-05 00:55:00|72746.4|72726.4|72752.4|72732.4|72755.2|72735.2|72733.5|72713.5|682
1659661200000|2022-08-05 01:00:00|72752.3|72732.3|72769.2|72749.2|72769.2|72749.2|72747|72727|684
1659661500000|2022-08-05 01:05:00|72766|72746|72744.2|72724.2|72771.8|72751.8|72741.4|72721.4|731
1659661800000|2022-08-05 01:10:00|72744|72724|72741.5|72721.5|72758.2|72738.2|72732.3|72712.3|783
1659662100000|2022-08-05 01:15:00|72741.9|72721.9|72727.4|72707.4|72742.7|72722.7|72707.7|72687.7|774
1659662400000|2022-08-05 01:20:00|72727.6|72707.6|72720.5|72700.5|72739.3|72719.3|72719.7|72699.7|727
1659662700000|2022-08-05 01:25:00|72721.4|72701.4|72732|72712|72734.3|72714.3|72713|72693|625
1659663000000|2022-08-05 01:30:00|72731.9|72711.9|72730.4|72710.4|72737.5|72717.5|72716.8|72696.8|704
1659663300000|2022-08-05 01:35:00|72729.2|72709.2|72737.2|72717.2|72739.6|72719.6|72717.7|72697.7|716
1659663600000|2022-08-05 01:40:00|72739.6|72719.6|72761.2|72741.2|72762.2|72742.2|72728.1|72708.1|666
1659663900000|2022-08-05 01:45:00|72762.2|72742.2|72712|72692|72765.5|72745.5|72712|72692|718
1659664200000|2022-08-05 01:50:00|72711.7|72691.7|72721.1|72701.1|72735|72715|72711.7|72691.7|698
1659664500000|2022-08-05 01:55:00|72721|72701|72739.2|72719.2|72748|72728|72720.6|72700.6|616
1659664800000|2022-08-05 02:00:00|72738.8|72718.8|72741.8|72721.8|72754.3|72734.3|72733.5|72713.5|626
1659665100000|2022-08-05 02:05:00|72741.7|72721.7|72758.5|72738.5|72758.6|72738.6|72736.9|72716.9|600
1659665400000|2022-08-05 02:10:00|72758.4|72738.4|72728|72708|72764.3|72744.3|72727.4|72707.4|625
1659665700000|2022-08-05 02:15:00|72728.1|72708.1|72716.2|72696.2|72730.9|72710.9|72708.2|72688.2|628
1659666000000|2022-08-05 02:20:00|72716.3|72696.3|72735.4|72715.4|72735.9|72715.9|72713.8|72693.8|639
1659666300000|2022-08-05 02:25:00|72735.3|72715.3|72742.1|72722.1|72746|72726|72734.7|72714.7|492
1659666600000|2022-08-05 02:30:00|72739.6|72719.6|72721.3|72701.3|72743.7|72723.7|72720.3|72700.3|552
1659666900000|2022-08-05 02:35:00|72721.6|72701.6|72723.2|72703.2|72730.7|72710.7|72720.4|72700.4|541
1659667200000|2022-08-05 02:40:00|72722.6|72702.6|72730.4|72710.4|72731.4|72711.4|72717|72697|495
1659667500000|2022-08-05 02:45:00|72730.3|72710.3|72726|72706|72740|72720|72724.8|72704.8|536
1659667800000|2022-08-05 02:50:00|72726.2|72706.2|72720.2|72700.2|72735.7|72715.7|72717.5|72697.5|536
1659668100000|2022-08-05 02:55:00|72720.1|72700.1|72723.7|72703.7|72732.6|72712.6|72720.1|72700.1|594
1659668400000|2022-08-05 03:00:00|72724.7|72704.7|72714.3|72694.3|72727|72707|72711.4|72686.5|655
1659668700000|2022-08-05 03:05:00|72716.8|72691.3|72716.7|72689.1|72727.9|72698.5|72706.3|72682.9|671
1659669000000|2022-08-05 03:10:00|72716.1|72689.5|72720.6|72697.8|72727.9|72703.4|72704.5|72681.4|677
1659669300000|2022-08-05 03:15:00|72721.1|72697.5|72728.6|72706.8|72737|72713.5|72719.8|72697.1|764
1659669600000|2022-08-05 03:20:00|72727.6|72707|72707.7|72687.7|72731.8|72709.7|72706.1|72686.1|795
1659669900000|2022-08-05 03:25:00|72708.1|72688.1|72717.8|72697.8|72720|72700|72700.2|72680.2|615
1659670200000|2022-08-05 03:30:00|72717.5|72697.5|72719|72699|72724.9|72704.9|72705.9|72685.9|693
1659670500000|2022-08-05 03:35:00|72718.8|72698.8|72706.1|72686.1|72724.1|72704.1|72704.3|72684.3|577
1659670800000|2022-08-05 03:40:00|72706.7|72686.7|72706.5|72686.5|72716.9|72696.9|72703.5|72684.3|462
1659671100000|2022-08-05 03:45:00|72706.8|72686.8|72694.9|72674.9|72711.7|72692.4|72694.8|72674.8|476
1659671400000|2022-08-05 03:50:00|72695.6|72675.6|72700.4|72680.4|72700.7|72680.7|72684.3|72664.6|422
1659671700000|2022-08-05 03:55:00|72700.5|72680.5|72708.2|72688.2|72711|72688.7|72695.5|72674.7|393
1659672000000|2022-08-05 04:00:00|72708.9|72688.9|72699.3|72677.3|72721.1|72701.1|72695.6|72673.3|865
1659672300000|2022-08-05 04:05:00|72698.3|72677.2|72717.9|72697.9|72725.8|72704.3|72697.2|72676.1|844
1659672600000|2022-08-05 04:10:00|72716.6|72696.6|72703.2|72683.2|72720|72698.6|72701.7|72679.9|924
1659672900000|2022-08-05 04:15:00|72703.9|72683.9|72705.1|72685.1|72713.9|72693.9|72695.8|72675.8|701
1659673200000|2022-08-05 04:20:00|72704.9|72684.9|72718.3|72698.3|72736.2|72716.2|72702.1|72681.6|842
1659673500000|2022-08-05 04:25:00|72715.9|72695.9|72713.8|72693.8|72717.8|72696.9|72707.5|72687.5|511
1659673800000|2022-08-05 04:30:00|72713.7|72693.7|72697|72677|72718.8|72698.8|72694.4|72674.4|536
1659674100000|2022-08-05 04:35:00|72696.9|72676.9|72712.4|72692.4|72713.9|72693.9|72694.1|72673.7|522
1659674400000|2022-08-05 04:40:00|72712.5|72692.5|72710|72690|72718.6|72698.6|72710|72690|488
1659674700000|2022-08-05 04:45:00|72710.3|72690.3|72704.4|72684.4|72715.1|72696.9|72696.6|72678.5|524
1659675000000|2022-08-05 04:50:00|72704.5|72684.5|72701.6|72681.6|72708|72688|72696.3|72676.3|518
1659675300000|2022-08-05 04:55:00|72701.5|72681.5|72712|72692|72722.9|72702.9|72701.5|72681.5|586
1659675600000|2022-08-05 05:00:00|72712.1|72692.1|72735.1|72715.1|72737.4|72717.4|72711.5|72691.5|563
1659675900000|2022-08-05 05:05:00|72735|72715|72748.5|72728.5|72748.6|72728.6|72734.7|72714.7|512
1659676200000|2022-08-05 05:10:00|72748.6|72728.6|72747|72727|72749.5|72729.5|72737.7|72717.7|597
1659676500000|2022-08-05 05:15:00|72747.2|72727.2|72754.6|72734.6|72755.9|72735.9|72745.2|72725.2|575
1659676800000|2022-08-05 05:20:00|72754.5|72734.5|72735.8|72715.8|72754.5|72734.5|72735.2|72715.2|577
1659677100000|2022-08-05 05:25:00|72735.6|72715.6|72745.4|72725.4|72747.3|72727.3|72726.7|72706.7|534
1659677400000|2022-08-05 05:30:00|72745.3|72725.3|72740.6|72720.6|72745.4|72726.8|72730.5|72710.5|601
1659677700000|2022-08-05 05:35:00|72740.5|72720.5|72740.6|72720.6|72749.8|72730.8|72734.3|72714.3|474
1659678000000|2022-08-05 05:40:00|72740.5|72720.5|72726.2|72706.2|72742.8|72722.2|72718.8|72700.5|599
1659678300000|2022-08-05 05:45:00|72726.1|72706.1|72710.6|72690.6|72730.3|72710.3|72703.6|72683.6|602
1659678600000|2022-08-05 05:50:00|72710|72690|72731.8|72711.8|72741.8|72722.2|72709.1|72689.1|673
1659678900000|2022-08-05 05:55:00|72732.1|72712.1|72743.9|72723.9|72772.5|72752.5|72726|72709.1|808
1659679200000|2022-08-05 06:00:00|72743.7|72723.7|72756.5|72736.5|72783|72763|72740.7|72722.1|811
1659679500000|2022-08-05 06:05:00|72756.2|72736.2|72772.8|72752.8|72776.4|72756.4|72747.8|72727.8|749
1659679800000|2022-08-05 06:10:00|72772.9|72752.9|72788.5|72768.5|72793.7|72774.7|72767.3|72750.5|745
1659680100000|2022-08-05 06:15:00|72788.3|72768.3|72787.8|72772.8|72801.7|72784.1|72776.4|72760.1|807
1659680400000|2022-08-05 06:20:00|72788.3|72773.3|72788.6|72773.6|72809.6|72791.6|72788|72770.7|679
1659680700000|2022-08-05 06:25:00|72788.8|72773.8|72778.5|72763.5|72793.9|72776.7|72770|72752.7|771
1659681000000|2022-08-05 06:30:00|72779.3|72764.3|72777.9|72757.9|72795.7|72778.9|72773.7|72757.4|846
1659681300000|2022-08-05 06:35:00|72778.2|72758.2|72759.8|72744.8|72787.2|72770.3|72755.4|72739.4|771
1659681600000|2022-08-05 06:40:00|72760.3|72745.3|72771.3|72751.3|72779.6|72762.1|72749.8|72734.4|854
1659681900000|2022-08-05 06:45:00|72771.1|72751.1|72761|72741|72781.3|72764|72756.4|72739.4|907
1659682200000|2022-08-05 06:50:00|72760.5|72740.5|72713.6|72698.6|72767.2|72751.6|72708.5|72693.5|914
1659682500000|2022-08-05 06:55:00|72713.8|72698.8|72708.1|72688.1|72743.9|72728.9|72695.2|72677.9|847
1659682800000|2022-08-05 07:00:00|72708.2|72688.2|72725.2|72710.2|72729.1|72714.1|72695.4|72677.9|876
1659683100000|2022-08-05 07:05:00|72724.9|72709.9|72732.5|72717.5|72735|72720|72693.6|72678.6|884
1659683400000|2022-08-05 07:10:00|72731.2|72716.2|72708.5|72693.5|72740.4|72725.4|72706.7|72691.7|870
1659683700000|2022-08-05 07:15:00|72706.3|72691.3|72722.9|72707.9|72738.3|72721.6|72704.9|72688.4|772
1659684000000|2022-08-05 07:20:00|72723.1|72708.1|72753.4|72738.4|72755.7|72739|72715.8|72700.8|786
1659684300000|2022-08-05 07:25:00|72752.8|72737.8|72730.4|72710.4|72764.6|72748.1|72726.6|72709.6|834
1659684600000|2022-08-05 07:30:00|72730.7|72710.7|72698.3|72678.3|72730.7|72711.7|72681.3|72664.9|884
1659684900000|2022-08-05 07:35:00|72698.2|72678.2|72697.9|72682.9|72713.3|72696.1|72684.3|72667.5|932
1659685200000|2022-08-05 07:40:00|72697.7|72682.7|72728.9|72713.9|72739.6|72724.6|72692.2|72675.4|795
1659685500000|2022-08-05 07:45:00|72728.8|72713.8|72748.3|72728.3|72756.5|72740.6|72716.5|72699.8|844
1659685800000|2022-08-05 07:50:00|72748.4|72728.4|72774.4|72754.4|72775.1|72757.1|72736.3|72719|734
1659686100000|2022-08-05 07:55:00|72770.2|72755.2|72722.7|72702.7|72774.3|72757.2|72708|72690|898
1659686400000|2022-08-05 08:00:00|72723.2|72703.2|72742.9|72727.9|72750.6|72735|72693.2|72676.6|941
1659686700000|2022-08-05 08:05:00|72741.3|72726.3|72748.8|72733.8|72779|72761.4|72740.4|72723.8|821
1659687000000|2022-08-05 08:10:00|72748.7|72733.7|72755.8|72740.8|72778|72762.9|72745.9|72729.5|842
1659687300000|2022-08-05 08:15:00|72759.9|72739.9|72804.9|72789.9|72838.7|72821.5|72757.2|72739.9|934
1659687600000|2022-08-05 08:20:00|72806.8|72791.8|72780.2|72765.2|72816.9|72801.9|72772.3|72757.3|813
1659687900000|2022-08-05 08:25:00|72779.7|72764.7|72768.8|72753.8|72789.9|72774.2|72750.8|72732.3|743
1659688200000|2022-08-05 08:30:00|72768.6|72753.6|72770.9|72755.9|72774.6|72758.2|72736.4|72721.4|761
1659688500000|2022-08-05 08:35:00|72771|72756|72773|72758|72788.3|72773.3|72765.7|72750.7|672
1659688800000|2022-08-05 08:40:00|72776.5|72756.5|72779.3|72764.3|72788.6|72773.6|72762.4|72745.9|756
1659689100000|2022-08-05 08:45:00|72781|72766|72796.7|72781.7|72801|72786|72768.2|72751.1|660
1659689400000|2022-08-05 08:50:00|72796.5|72781.5|72800.6|72785.6|72805.4|72790.4|72788.9|72771.5|711
1659689700000|2022-08-05 08:55:00|72800.5|72785.5|72791.6|72776.6|72816.7|72799.5|72791.6|72774.8|763
1659690000000|2022-08-05 09:00:00|72792|72777|72775.3|72760.3|72799.6|72783.8|72766.7|72751.7|782
1659690300000|2022-08-05 09:05:00|72775.2|72760.2|72774.7|72754.7|72788.8|72770.8|72764.2|72747.8|822
1659690600000|2022-08-05 09:10:00|72775.3|72755.3|72756.1|72741.1|72783.9|72766.7|72751.9|72736.9|735
1659690900000|2022-08-05 09:15:00|72756.5|72741.5|72755.4|72740.4|72766.6|72750.4|72738|72723|765
1659691200000|2022-08-05 09:20:00|72754.5|72739.5|72770|72755|72788.3|72770|72744.4|72728.1|805
1659691500000|2022-08-05 09:25:00|72769.8|72754.8|72759.6|72744.6|72772.9|72756.8|72748.4|72731|687
1659691800000|2022-08-05 09:30:00|72759.7|72744.7|72794.1|72774.1|72801.2|72784|72755.2|72739.1|736
1659692100000|2022-08-05 09:35:00|72794.2|72774.2|72793.2|72778.2|72805.4|72790.4|72771.7|72756.7|732
1659692400000|2022-08-05 09:40:00|72792.9|72777.9|72790.3|72770.3|72800.3|72785.2|72776.3|72759.1|732
1659692700000|2022-08-05 09:45:00|72790.2|72770.2|72776.2|72761.2|72796.6|72779.6|72771|72753.7|671
1659693000000|2022-08-05 09:50:00|72776.6|72761.6|72777.4|72757.4|72790.1|72771.4|72765.8|72748.6|736
1659693300000|2022-08-05 09:55:00|72775.1|72755.1|72756.5|72741.5|72782|72763.5|72752.1|72734.8|750
1659693600000|2022-08-05 10:00:00|72759.6|72739.6|72749.9|72729.9|72759.6|72743.1|72732.8|72714.6|841
1659693900000|2022-08-05 10:05:00|72750|72730|72765.9|72750.9|72780.9|72764.1|72748.9|72730|765
1659694200000|2022-08-05 10:10:00|72769.3|72749.3|72778.5|72763.5|72778.7|72763.7|72759.5|72741.9|718
1659694500000|2022-08-05 10:15:00|72778.3|72763.3|72758.7|72738.7|72779.2|72763.3|72754.9|72738|613
1659694800000|2022-08-05 10:20:00|72758.9|72738.9|72770.4|72750.4|72771|72753.3|72740.7|72724.6|648
1659695100000|2022-08-05 10:25:00|72769.6|72749.6|72729.6|72709.6|72770.8|72753.9|72718.6|72702|737
1659695400000|2022-08-05 10:30:00|72722.5|72707.5|72740.6|72725.6|72740.6|72725.6|72708.5|72691.6|748
1659695700000|2022-08-05 10:35:00|72739.5|72724.5|72754.2|72739.2|72765.9|72749.1|72735|72719.2|595
1659696000000|2022-08-05 10:40:00|72753.8|72738.8|72741.8|72726.8|72761|72746|72727.5|72710.7|674
1659696300000|2022-08-05 10:45:00|72742.1|72727.1|72738.6|72723.6|72761.2|72746.1|72733.9|72717.4|709
1659696600000|2022-08-05 10:50:00|72738.4|72723.4|72761.9|72746.9|72769.7|72754|72735.1|72717.4|829
1659696900000|2022-08-05 10:55:00|72763|72748|72709|72689|72763.7|72748|72705.4|72688|822
1659697200000|2022-08-05 11:00:00|72706.5|72691.5|72711.3|72696.3|72736.2|72719.6|72705.5|72688.6|850
1659697500000|2022-08-05 11:05:00|72708.5|72693.5|72724.7|72709.7|72739.7|72724.7|72701.7|72686.7|711
1659697800000|2022-08-05 11:10:00|72725|72710|72697.2|72682.2|72731.9|72716.9|72692.3|72677.3|783
1659698100000|2022-08-05 11:15:00|72697.1|72682.1|72743.2|72728.2|72745.2|72728.7|72697.1|72682.1|769
1659698400000|2022-08-05 11:20:00|72743|72728|72749.8|72734.8|72759.7|72744.7|72739.7|72724.7|689
1659698700000|2022-08-05 11:25:00|72750.5|72735.5|72715.7|72700.7|72751.5|72736.5|72715.3|72698.6|757
1659699000000|2022-08-05 11:30:00|72716|72701|72712.3|72697.3|72721.7|72704.8|72703.7|72687.9|696
1659699300000|2022-08-05 11:35:00|72712.4|72697.4|72698.9|72683.9|72725.6|72708.6|72698.2|72681.5|598
1659699600000|2022-08-05 11:40:00|72699.2|72684.2|72722.8|72707.8|72723|72708|72687.8|72672.8|752
1659699900000|2022-08-05 11:45:00|72722|72707|72708.5|72693.5|72737|72721.7|72699.1|72684.1|803
1659700200000|2022-08-05 11:50:00|72708.4|72693.4|72719.9|72704.9|72739.5|72724|72707.7|72692.7|816
1659700500000|2022-08-05 11:55:00|72719.8|72704.8|72739.4|72724.4|72750.6|72735.6|72711|72694.4|853
1659700800000|2022-08-05 12:00:00|72740.6|72725.6|72733.6|72718.6|72754.7|72739.3|72716.4|72701.4|809
1659701100000|2022-08-05 12:05:00|72736|72716|72729.2|72714.2|72736.9|72719.7|72703.5|72688.5|663
1659701400000|2022-08-05 12:10:00|72729|72714|72735.9|72720.9|72755.3|72740.3|72717.6|72702.6|639
1659701700000|2022-08-05 12:15:00|72739.4|72724.4|72758.6|72743.6|72763.4|72748.4|72722.7|72706|791
1659702000000|2022-08-05 12:20:00|72758.5|72743.5|72747|72727|72769.8|72753.8|72726.4|72709.6|905
1659702300000|2022-08-05 12:25:00|72748.4|72728.4|72737|72706.5|72757.8|72737.8|72701.5|72684.6|927
1659702600000|2022-08-05 12:30:00|72740.7|72703.9|73100.1|73080.1|73198.9|73178.9|72740.7|72703.9|1165
1659702900000|2022-08-05 12:35:00|73098.1|73078.1|73117.9|73097.9|73193.3|73173.3|73084.4|73064.4|1160
1659703200000|2022-08-05 12:40:00|73120.2|73100.2|73151.1|73131.1|73193.8|73173.8|73088.9|73068.9|1158
1659703500000|2022-08-05 12:45:00|73149.5|73129.5|73248.8|73233.8|73256.2|73240.3|73149.5|73129.5|1147
1659703800000|2022-08-05 12:50:00|73252.2|73232.2|73282.4|73262.4|73286.5|73266.5|73215.8|73198.4|1128
1659704100000|2022-08-05 12:55:00|73284.3|73264.3|73267.7|73247.7|73292|73277|73234.1|73214.1|1086
1659704400000|2022-08-05 13:00:00|73263.8|73248.8|73222.9|73207.9|73276.6|73261.6|73217.4|73200.1|1120
1659704700000|2022-08-05 13:05:00|73223|73208|73247.1|73227.1|73248.5|73228.5|73185.1|73166.9|1084
1659705000000|2022-08-05 13:10:00|73245.6|73225.6|73264.9|73249.9|73285.5|73270.5|73241.1|73221.1|1068
1659705300000|2022-08-05 13:15:00|73262.5|73247.5|73312.3|73292.3|73317.3|73302.3|73237.5|73222.5|1091
1659705600000|2022-08-05 13:20:00|73312.5|73292.5|73323.4|73308.4|73383.5|73366.5|73308.1|73292.5|1096
1659705900000|2022-08-05 13:25:00|73323|73308|73286.6|73266.6|73328|73313|73256.2|73241.2|1079
1659706200000|2022-08-05 13:30:00|73284.2|73269.2|73250.9|73235.9|73318.3|73302.4|73239.1|73220.7|1118
1659706500000|2022-08-05 13:35:00|73247.7|73232.7|73275.3|73260.3|73294.7|73279.7|73233.4|73216.6|1093
1659706800000|2022-08-05 13:40:00|73274.9|73259.9|73230.1|73215.1|73331.8|73313.9|73230.1|73211.9|1087
1659707100000|2022-08-05 13:45:00|73230.2|73215.2|73262.4|73247.4|73307.6|73290.6|73227.6|73212.6|1092
1659707400000|2022-08-05 13:50:00|73262.1|73247.1|73149.3|73134.3|73267.3|73250.2|73117.1|73102.1|1101
1659707700000|2022-08-05 13:55:00|73149.4|73134.4|73134.5|73119.5|73167|73150.2|73119.2|73102.8|1072
1659708000000|2022-08-05 14:00:00|73133.4|73118.4|73181.3|73166.3|73218.7|73203.7|73129.6|73114.6|1112
1659708300000|2022-08-05 14:05:00|73181.6|73166.6|73168.4|73148.4|73210.2|73195.2|73143.2|73127.6|1102
1659708600000|2022-08-05 14:10:00|73168.6|73148.6|73085.8|73070.8|73175.5|73159.4|73076.7|73061.7|1118
1659708900000|2022-08-05 14:15:00|73086.5|73071.5|73111.7|73091.7|73163.3|73146.4|73059.9|73044.9|1072
1659709200000|2022-08-05 14:20:00|73107.3|73092.3|73133.1|73118.1|73138.6|73123.6|73097.8|73082.1|1064
1659709500000|2022-08-05 14:25:00|73133.6|73118.6|73169.8|73154.8|73185.2|73170.2|73114.1|73099.1|1087
1659709800000|2022-08-05 14:30:00|73168|73153|73153.9|73138.9|73179|73161.5|73125.7|73110.7|1107
1659710100000|2022-08-05 14:35:00|73153.6|73138.6|73149.6|73134.6|73171|73156|73126.4|73111.4|1049
1659710400000|2022-08-05 14:40:00|73150.3|73135.3|73171.1|73156.1|73173.5|73158.5|73126.2|73111.2|1046
1659710700000|2022-08-05 14:45:00|73169.8|73154.8|73226.7|73211.7|73234.7|73219.7|73138.7|73123.7|1052
1659711000000|2022-08-05 14:50:00|73226.5|73211.5|73219.3|73199.3|73240.7|73224.7|73192.6|73176.7|1066
1659711300000|2022-08-05 14:55:00|73216.2|73196.2|73193.5|73178.5|73226.8|73211.8|73193.3|73178.3|1043
1659711600000|2022-08-05 15:00:00|73192.7|73177.7|73216.6|73201.6|73227.4|73212.4|73182.4|73167.4|1036
1659711900000|2022-08-05 15:05:00|73216.9|73201.9|73228.9|73213.9|73259.2|73241.9|73213.1|73196.7|1049
1659712200000|2022-08-05 15:10:00|73231.5|73211.5|73219.3|73204.3|73241.1|73223.2|73211.7|73196.7|951
1659712500000|2022-08-05 15:15:00|73218.7|73203.7|73230.7|73210.7|73230.7|73214.4|73209.1|73192.9|906
1659712800000|2022-08-05 15:20:00|73230.5|73210.5|73267.7|73247.7|73273.7|73255.9|73224.1|73208.1|993
1659713100000|2022-08-05 15:25:00|73267.1|73247.1|73299|73284|73305.3|73288.4|73263.2|73247.1|1032
1659713400000|2022-08-05 15:30:00|73299.5|73284.5|73274.4|73259.4|73303|73287.8|73252.6|73234.8|991
1659713700000|2022-08-05 15:35:00|73273.8|73258.8|73226.7|73211.7|73286.1|73268.6|73199.6|73183.1|958
1659714000000|2022-08-05 15:40:00|73226.8|73211.8|73224.5|73204.5|73238.4|73223.4|73204.7|73186.8|936
1659714300000|2022-08-05 15:45:00|73224.3|73204.3|73215.7|73200.7|73229.6|73212.4|73201.8|73186.8|880
1659714600000|2022-08-05 15:50:00|73215.8|73200.8|73214.7|73199.7|73223.1|73205.3|73186.9|73170.8|930
1659714900000|2022-08-05 15:55:00|73214.5|73199.5|73177|73162|73224|73207.7|73165.7|73150.3|925
1659715200000|2022-08-05 16:00:00|73174.3|73159.3|73142.5|73127.5|73192.2|73177.2|73141.6|73125.6|939
1659715500000|2022-08-05 16:05:00|73142.6|73127.6|73169.3|73154.3|73170|73155|73115.2|73099.3|951
1659715800000|2022-08-05 16:10:00|73169.1|73154.1|73157.9|73142.9|73174.3|73156.7|73147.4|73131.2|934
1659716100000|2022-08-05 16:15:00|73158|73143|73159.2|73139.2|73176.3|73158.5|73145.8|73129.1|906
1659716400000|2022-08-05 16:20:00|73159.3|73139.3|73134.3|73119.3|73160|73140|73128.5|73113.5|784
1659716700000|2022-08-05 16:25:00|73134.6|73119.6|73162.9|73142.9|73169.2|73153.6|73127.8|73112.8|853
1659717000000|2022-08-05 16:30:00|73163.2|73143.2|73160.2|73140.2|73173.9|73156.1|73144.6|73129.6|864
1659717300000|2022-08-05 16:35:00|73155.7|73140.7|73161.4|73146.4|73167.1|73150.4|73148.1|73130.6|774
1659717600000|2022-08-05 16:40:00|73160.8|73145.8|73121.7|73106.7|73163.3|73148.3|73117.4|73100.3|822
1659717900000|2022-08-05 16:45:00|73124.3|73104.3|73094.6|73074.6|73126.8|73111.8|73085.4|73068.4|927
1659718200000|2022-08-05 16:50:00|73095.2|73075.2|73095.7|73075.7|73104.7|73084.7|73041.4|73024.4|1000
1659718500000|2022-08-05 16:55:00|73095.6|73075.6|73081.9|73061.9|73099.5|73084.5|73047.8|73030.9|834
1659718800000|2022-08-05 17:00:00|73083.3|73063.3|73023.6|73003.6|73092.8|73073.6|73021.8|73001.8|875
1659719100000|2022-08-05 17:05:00|73023.8|73003.8|73061.2|73041.2|73061.9|73043|73007.8|72987.8|928
1659719400000|2022-08-05 17:10:00|73064.1|73044.1|73039.1|73019.1|73066.3|73046.3|73034.6|73014.6|903
1659719700000|2022-08-05 17:15:00|73039|73019|73043.9|73023.9|73051.6|73032.9|73020.5|73003.1|897
1659720000000|2022-08-05 17:20:00|73045.5|73025.5|73058.7|73038.7|73077.5|73057.5|73037.5|73021.6|928
1659720300000|2022-08-05 17:25:00|73058.6|73038.6|73057.2|73037.2|73078.2|73058.2|73029.4|73009.4|824
1659720600000|2022-08-05 17:30:00|73056.3|73036.3|73093.2|73073.2|73093.6|73074.9|73054.3|73034.3|867
1659720900000|2022-08-05 17:35:00|73093.1|73073.1|73089.5|73069.5|73098.7|73079.8|73077.9|73058.4|782
1659721200000|2022-08-05 17:40:00|73089.3|73069.3|73106.5|73086.5|73107.2|73087.5|73070.4|73052.9|778
1659721500000|2022-08-05 17:45:00|73107.8|73087.8|73086.7|73071.7|73107.8|73088.3|73069.4|73051.8|737
1659721800000|2022-08-05 17:50:00|73085.1|73070.1|73095.2|73075.2|73101.7|73084.2|73081.1|73061.1|733
1659722100000|2022-08-05 17:55:00|73094.4|73074.4|73089.9|73074.9|73108.1|73090.9|73078|73060.2|767
1659722400000|2022-08-05 18:00:00|73088.8|73073.8|73086.6|73066.6|73103.4|73086.1|73072.3|73056.7|792
1659722700000|2022-08-05 18:05:00|73086.7|73066.7|73132.2|73112.2|73137|73120.2|73086.7|73066.7|857
1659723000000|2022-08-05 18:10:00|73132|73112|73126.2|73106.2|73159|73139.4|73120.4|73102.9|863
1659723300000|2022-08-05 18:15:00|73126.7|73106.7|73101.4|73081.4|73138.1|73121.1|73091.5|73072.4|859
1659723600000|2022-08-05 18:20:00|73101.5|73081.5|73101.2|73081.2|73122|73102|73096.7|73076.7|750
1659723900000|2022-08-05 18:25:00|73100.5|73080.5|73105.1|73085.1|73118|73098.9|73094.8|73076.6|797
1659724200000|2022-08-05 18:30:00|73104.6|73084.6|73080.1|73060.1|73116|73096|73072.1|73054.1|789
1659724500000|2022-08-05 18:35:00|73079.9|73059.9|73079.1|73059.1|73089.6|73072|73071.8|73052|691
1659724800000|2022-08-05 18:40:00|73079.7|73059.7|73091.4|73076.4|73113|73094.7|73073|73055.7|672
1659725100000|2022-08-05 18:45:00|73091.5|73076.5|73103.9|73083.9|73107.3|73090.9|73085.3|73065.3|772
1659725400000|2022-08-05 18:50:00|73104.4|73084.4|73146.6|73126.6|73146.6|73126.6|73090.6|73070.6|761
1659725700000|2022-08-05 18:55:00|73146.3|73126.3|73125.9|73105.9|73151.3|73131.3|73114.7|73094.7|869
1659726000000|2022-08-05 19:00:00|73127.5|73107.5|73111.7|73091.7|73127.6|73107.6|73101.9|73083.8|811
1659726300000|2022-08-05 19:05:00|73111.3|73091.3|73106.5|73086.5|73149.3|73131.5|73102.5|73083.7|779
1659726600000|2022-08-05 19:10:00|73105|73090|73079.8|73059.8|73111.3|73094|73079.4|73059.4|808
1659726900000|2022-08-05 19:15:00|73080.3|73060.3|73109.2|73089.2|73113.8|73093.8|73071|73051|792
1659727200000|2022-08-05 19:20:00|73109|73089|73094.5|73074.5|73118.8|73099.2|73094.5|73074.5|771
1659727500000|2022-08-05 19:25:00|73094.6|73074.6|73118.5|73098.5|73123|73104|73092.9|73072.9|735
1659727800000|2022-08-05 19:30:00|73118.1|73098.1|73082.3|73062.3|73119.7|73099.7|73077.2|73057.2|621
1659728100000|2022-08-05 19:35:00|73082.6|73062.6|73093.4|73073.4|73103.9|73084.8|73070.6|73050.6|675
1659728400000|2022-08-05 19:40:00|73093.3|73073.3|73091|73071|73118.1|73098.1|73084.4|73065|714
1659728700000|2022-08-05 19:45:00|73090.8|73070.8|73080.6|73060.6|73090.8|73070.8|73070|73050|687
1659729000000|2022-08-05 19:50:00|73080.7|73060.7|73090.8|73070.8|73099.5|73079.5|73067.2|73048.1|699
1659729300000|2022-08-05 19:55:00|73091|73071|73118.1|73098.1|73118.1|73098.1|73077.5|73057.5|739
1659729600000|2022-08-05 20:00:00|73115.3|73095.3|73104.5|73084.5|73122.1|73102.1|73102.5|73082.5|774
1659729900000|2022-08-05 20:05:00|73102.8|73082.8|73111.3|73089.5|73121|73099.6|73102.7|73082.7|513
1659730200000|2022-08-05 20:10:00|73110|73090|73095.4|73075.4|73118.2|73098.2|73088.9|73068.9|449
1659730500000|2022-08-05 20:15:00|73095|73075|73078.3|73058.3|73097.1|73077.1|73075.7|73055.7|383
1659730800000|2022-08-05 20:20:00|73078.6|73058.6|73081.7|73061.7|73085|73062.7|73077.7|73054.8|343
1659731100000|2022-08-05 20:25:00|73081.8|73061.8|73112|73075.5|73121.4|73085.7|73081.5|73055.4|900
1659731400000|2022-08-05 20:30:00|73108.9|73079.3|73112.4|73080.8|73135|73088.8|73092.9|73062.9|775
1659731700000|2022-08-05 20:35:00|73113.1|73081.1|73116.8|73081.4|73132.5|73086.6|73097.9|73068.7|884
1659732000000|2022-08-05 20:40:00|73119.7|73081.2|73107.2|73071.5|73140.6|73089.6|73105.9|73067.9|923
1659732300000|2022-08-05 20:45:00|73109.9|73071.8|73107.2|73077.8|73127.1|73086.1|73092.2|73063.9|863
1659732600000|2022-08-05 20:50:00|73103.4|73076.6|73135|73088.1|73144|73101|73098.6|73072.1|1050
1659732900000|2022-08-05 20:55:00|73134.4|73087.5|73148.5|73057|73168.5|73103.5|73094.3|73019.1|704
1659902400000|2022-08-07 20:00:00|73082.8|72968.8|73108.9|72994.9|73117.7|73003.7|73071.4|72962.1|23
1659902700000|2022-08-07 20:05:00|73105.9|72991.9|73109.8|73008|73111.3|73011.2|73006.8|72892.8|21
1659903000000|2022-08-07 20:10:00|73109.6|73007.8|73113.7|73012|73113.8|73064.3|73089.9|72984.3|30
1659903300000|2022-08-07 20:15:00|73093.6|73063.6|73132.7|73102.7|73135.8|73105.8|73093.6|73032.3|28
1659903600000|2022-08-07 20:20:00|73128.7|73098.7|73173.9|73104.3|73193.6|73133|73101.9|72987.9|25
1659903900000|2022-08-07 20:25:00|73211.6|73097.6|73167.2|73079.6|73211.7|73116.5|73141.2|73027.2|13
1659904200000|2022-08-07 20:30:00|73131.5|73017.5|73155.2|73066.2|73173.5|73102.1|73129.3|73015.3|35
1659904500000|2022-08-07 20:35:00|73173.6|73102.1|73157.3|73081.3|73197.3|73102.1|73155.2|73065.8|11
1659904800000|2022-08-07 20:40:00|73179|73082|73157.3|73082|73179|73107.5|73157.3|73082|3
1659905100000|2022-08-07 20:45:00|73187.8|73097.1|73184.4|73099.7|73187.8|73099.7|73184.4|73097.1|2
1659905400000|2022-08-07 20:50:00|73185.5|73087.9|73173.6|73102.1|73185.5|73102.1|73154.5|73067.6|4
1659905700000|2022-08-07 20:55:00|73154.5|73067.6|73154.5|73067.6|73154.5|73067.6|73154.5|73067.6|1
1659906000000|2022-08-07 21:00:00|73153|73057.6|73155.4|73077.8|73167.4|73097.9|73150.1|73057.6|16
1659906300000|2022-08-07 21:05:00|73164.3|73100|73150.1|73061.2|73164.7|73102.7|73150.1|73051.6|27
1659906600000|2022-08-07 21:10:00|73157.3|73076.2|73150.9|73086.3|73184.8|73091.4|73150.9|73076.2|101
1659906900000|2022-08-07 21:15:00|73153.3|73094.2|73167.2|73093.6|73177.8|73095.7|73146.6|73064.1|103
1659907200000|2022-08-07 21:20:00|73155.9|73071.7|73143.7|73086.9|73169.1|73098.9|73127.2|73063.6|138
1659907500000|2022-08-07 21:25:00|73143.4|73087.2|73150.3|73090.6|73154.4|73090.6|73127.2|73059.4|82
1659907800000|2022-08-07 21:30:00|73150.4|73090.7|73158.6|73059.6|73161.9|73090.7|73125.2|73032.4|119
1659908100000|2022-08-07 21:35:00|73137.5|73054.3|73143.6|73077.4|73146.3|73091.8|73137.5|73050.7|100
1659908400000|2022-08-07 21:40:00|73144.5|73091.2|73145.6|73088.4|73161.1|73092.3|73142.3|73055.3|83
1659908700000|2022-08-07 21:45:00|73152.2|73057.4|73144.9|73056.4|73166.3|73088.7|73127.9|73047.3|69
1659909000000|2022-08-07 21:50:00|73135.4|73056.7|73124.2|73081.4|73163.6|73088.4|73119.1|73049.4|125
1659909300000|2022-08-07 21:55:00|73126.3|73081.8|73144.9|73080.4|73164.6|73086.3|73113.1|73042.5|171
1659909600000|2022-08-07 22:00:00|73145.7|73092|73176.1|73132.3|73189|73153.3|73127.8|73067.1|627
1659909900000|2022-08-07 22:05:00|73173.4|73134.5|73162.5|73142.5|73181.3|73147.5|73146.9|73122.9|466
1659910200000|2022-08-07 22:10:00|73162.7|73142.7|73168.6|73135.3|73177.9|73147.8|73152.2|73121.6|520
1659910500000|2022-08-07 22:15:00|73168.8|73134.9|73172.7|73150.1|73184.5|73153.5|73157.3|73131|616
1659910800000|2022-08-07 22:20:00|73172.6|73149.4|73174.7|73151.5|73192.8|73164.9|73158.7|73132.5|534
1659911100000|2022-08-07 22:25:00|73177.2|73150.9|73186.3|73151.5|73192.7|73163.2|73167.6|73142.1|618
1659911400000|2022-08-07 22:30:00|73186.2|73151.4|73152.8|73119.7|73186.2|73152.5|73134|73109.6|678
1659911700000|2022-08-07 22:35:00|73152.4|73122.7|73158.3|73113.8|73170.3|73135.4|73145.9|73108.9|682
1659912000000|2022-08-07 22:40:00|73156.2|73117.6|73158.1|73126.9|73169.6|73136.8|73147.8|73113.6|504
1659912300000|2022-08-07 22:45:00|73159.7|73124.6|73159|73119.2|73169.5|73130.2|73145|73115.8|560
1659912600000|2022-08-07 22:50:00|73159.5|73118.5|73155.9|73128|73168.1|73131.1|73142.2|73112.3|547
1659912900000|2022-08-07 22:55:00|73156|73128.1|73153.6|73126.9|73175.8|73139.7|73144.2|73118.9|576
1659913200000|2022-08-07 23:00:00|73153.3|73126.7|73142.3|73122|73162.5|73129.2|73140.1|73115.5|731
1659913500000|2022-08-07 23:05:00|73142.4|73122.4|73149.9|73122.9|73155|73126.4|73132.6|73110|717
1659913800000|2022-08-07 23:10:00|73151.7|73121.9|73142|73119.1|73151.7|73125.9|73135.9|73101.6|615
1659914100000|2022-08-07 23:15:00|73151|73124|73151.1|73131.1|73166|73139.6|73142.4|73119.3|588
1659914400000|2022-08-07 23:20:00|73151.5|73131.5|73160.8|73137.9|73164|73142.9|73150.3|73129.2|667
1659914700000|2022-08-07 23:25:00|73160.9|73138|73149.3|73126.8|73161|73138|73144.1|73122|571
1659915000000|2022-08-07 23:30:00|73149.7|73127.1|73150.5|73126|73161|73137.4|73140.5|73120.5|698
1659915300000|2022-08-07 23:35:00|73150.7|73126.6|73163.5|73141.1|73166.8|73143.2|73144.6|73124.5|660
1659915600000|2022-08-07 23:40:00|73162.4|73141.9|73156.2|73136.2|73170.3|73145.2|73149.1|73126.9|726
1659915900000|2022-08-07 23:45:00|73156.1|73136.1|73165.4|73145.4|73168|73146.2|73148.1|73126.9|742
1659916200000|2022-08-07 23:50:00|73165.5|73145.2|73155.6|73134.9|73168|73145.3|73141.5|73120.8|832
1659916500000|2022-08-07 23:55:00|73155.7|73134.8|73159.9|73139.9|73175|73153.5|73151.8|73130.1|741
1659916800000|2022-08-08 00:00:00|73159.8|73139.8|73190.7|73169.8|73204|73182.3|73144.6|73124.6|990
1659917100000|2022-08-08 00:05:00|73188.9|73168.9|73208.3|73188.3|73210.5|73190.2|73184.6|73164.6|896
1659917400000|2022-08-08 00:10:00|73208.4|73188.4|73240.9|73220.9|73249.3|73229.3|73200.9|73180.9|872
1659917700000|2022-08-08 00:15:00|73240.7|73220.7|73222.9|73202.9|73242|73222|73210.3|73190.3|881
1659918000000|2022-08-08 00:20:00|73222.2|73202.2|73221.6|73201.6|73234.7|73214.3|73215.3|73195.3|752
1659918300000|2022-08-08 00:25:00|73221.5|73201.5|73243.2|73223.2|73247.8|73227.8|73221.5|73201.5|743
1659918600000|2022-08-08 00:30:00|73243.3|73223.3|73247.6|73227.6|73248.5|73228.5|73231.7|73211.7|771
1659918900000|2022-08-08 00:35:00|73248|73228|73223.1|73203.1|73251.8|73231.8|73213.3|73193.3|781
1659919200000|2022-08-08 00:40:00|73223.3|73203.3|73205.6|73185.6|73227.3|73207.3|73205|73185|781
1659919500000|2022-08-08 00:45:00|73205.3|73185.3|73204.6|73184.6|73214.2|73195.3|73196.1|73176.1|772
1659919800000|2022-08-08 00:50:00|73204.4|73184.4|73212.4|73192.4|73220.2|73198.4|73199.7|73179.7|949
1659920100000|2022-08-08 00:55:00|73212.8|73192.8|73199.3|73179.3|73215.5|73195.5|73199.3|73179.3|838
1659920400000|2022-08-08 01:00:00|73199.2|73179.2|73202.7|73182.7|73203.9|73183.9|73164.6|73144.6|926
1659920700000|2022-08-08 01:05:00|73202.5|73182.5|73189.3|73169.3|73214.4|73194.4|73182.8|73162.8|750
1659921000000|2022-08-08 01:10:00|73189.8|73169.8|73192.7|73172.7|73195.9|73175.9|73181.9|73161.9|762
1659921300000|2022-08-08 01:15:00|73192.6|73172.6|73158.5|73138.5|73198.8|73178.8|73154.9|73134.9|793
1659921600000|2022-08-08 01:20:00|73158.2|73138.2|73168.5|73148.5|73173.6|73153.5|73152.1|73133.4|781
1659921900000|2022-08-08 01:25:00|73167.7|73147.7|73165.5|73145.5|73171.5|73148.4|73155.3|73135.3|671
1659922200000|2022-08-08 01:30:00|73165.3|73145.3|73151.2|73131.2|73165.7|73145.7|73151.1|73131.1|812
1659922500000|2022-08-08 01:35:00|73151.1|73131.1|73153.9|73133.9|73160.3|73140.3|73143.3|73123.3|771
1659922800000|2022-08-08 01:40:00|73155.5|73135.5|73137.9|73117.9|73162|73142|73137.6|73117.6|795
1659923100000|2022-08-08 01:45:00|73137.6|73117.6|73141|73121|73142.1|73122.1|73121.8|73101.8|654
1659923400000|2022-08-08 01:50:00|73141.1|73121.1|73140.7|73120.7|73142.5|73122.5|73126.8|73106.8|630
1659923700000|2022-08-08 01:55:00|73140.6|73120.6|73131|73111|73150.1|73130.1|73129.5|73109.5|629
1659924000000|2022-08-08 02:00:00|73131.1|73111.1|73141.6|73121.6|73145.8|73125.8|73129.9|73109.9|532
1659924300000|2022-08-08 02:05:00|73142.2|73122.2|73151.5|73131.5|73153.6|73133.6|73140.6|73120.6|531
1659924600000|2022-08-08 02:10:00|73151.4|73131.4|73129|73109|73151.7|73131.7|73127.3|73107.3|576
1659924900000|2022-08-08 02:15:00|73129.4|73109.4|73134.5|73114.5|73141.6|73121.6|73123.5|73103.5|687
1659925200000|2022-08-08 02:20:00|73134.6|73114.6|73097|73077|73137.4|73117.4|73095.5|73075.5|781
1659925500000|2022-08-08 02:25:00|73096.9|73076.9|73084.2|73064.2|73100.5|73077.3|73081.1|73061.1|679
1659925800000|2022-08-08 02:30:00|73084.1|73064.1|73089.6|73069.6|73095.7|73075.7|73075.9|73055.9|716
1659926100000|2022-08-08 02:35:00|73089.8|73069.8|73089.8|73069.8|73095.8|73075.8|73083.9|73063.9|628
1659926400000|2022-08-08 02:40:00|73090.2|73070.2|73091.6|73071.6|73098|73078|73077.3|73057.3|651
1659926700000|2022-08-08 02:45:00|73091.8|73071.8|73089.2|73069.2|73097.1|73077.6|73080.3|73060.3|621
1659927000000|2022-08-08 02:50:00|73089.1|73069.1|73090.4|73070.4|73090.8|73070.8|73080.7|73060.7|647
1659927300000|2022-08-08 02:55:00|73090.6|73070.6|73098.5|73078.5|73103.6|73083.6|73087|73067|605
1659927600000|2022-08-08 03:00:00|73098.7|73078.7|73107.3|73087.3|73111.5|73091.5|73093.2|73073.2|665
1659927900000|2022-08-08 03:05:00|73107.4|73087.4|73094.2|73074.2|73111.8|73091.8|73093.9|73073.9|575
1659928200000|2022-08-08 03:10:00|73094.3|73074.3|73107.9|73087.9|73108.7|73088.7|73093.7|73073.7|575
1659928500000|2022-08-08 03:15:00|73107.7|73087.7|73091.5|73071.5|73112.1|73092.1|73086.3|73066.3|591
1659928800000|2022-08-08 03:20:00|73088.6|73068.6|73094.4|73074.4|73095.8|73075.8|73081.9|73063.9|584
1659929100000|2022-08-08 03:25:00|73094.2|73074.2|73098|73078|73100.3|73080.3|73093|73073|408
1659929400000|2022-08-08 03:30:00|73097.7|73077.7|73079.2|73059.2|73102.9|73082.9|73075.5|73055.5|574
1659929700000|2022-08-08 03:35:00|73079.6|73059.6|73078|73058|73089.1|73069.1|73076.2|73056.2|572
1659930000000|2022-08-08 03:40:00|73077.7|73057.7|73068.9|73048.9|73078.6|73058.6|73066.2|73046.2|497
1659930300000|2022-08-08 03:45:00|73068.8|73048.8|73077.1|73057.1|73084.5|73064.5|73067.5|73047.5|487
1659930600000|2022-08-08 03:50:00|73076.5|73056.5|73067.1|73047.1|73082.1|73062.1|73064.9|73044.9|545
1659930900000|2022-08-08 03:55:00|73067|73047|73058.4|73038.4|73074.2|73054.2|73058.2|73038.2|537
1659931200000|2022-08-08 04:00:00|73058.8|73038.8|73080.4|73060.4|73080.4|73060.4|73058.8|73038.8|518
1659931500000|2022-08-08 04:05:00|73080.1|73060.1|73088.3|73068.3|73088.4|73068.4|73077.9|73057.9|461
1659931800000|2022-08-08 04:10:00|73088.2|73068.2|73078.9|73058.9|73094.4|73074.4|73077|73057|441
1659932100000|2022-08-08 04:15:00|73078.8|73058.8|73076.5|73056.5|73080|73060|73069.2|73049.2|524
1659932400000|2022-08-08 04:20:00|73076.6|73056.6|73079.2|73059.2|73081|73061|73071.7|73053.1|466
1659932700000|2022-08-08 04:25:00|73079.3|73059.3|73097.6|73077.6|73097.8|73077.8|73076.9|73056.9|521
1659933000000|2022-08-08 04:30:00|73097.5|73077.5|73098.2|73078.2|73102.7|73082.7|73089|73069|509
1659933300000|2022-08-08 04:35:00|73098.3|73078.3|73095.7|73075.7|73099.6|73079.6|73093.4|73073.4|458
1659933600000|2022-08-08 04:40:00|73095.6|73075.6|73084.3|73064.3|73095.9|73075.9|73081.7|73062.5|496
1659933900000|2022-08-08 04:45:00|73084.4|73064.4|73083.8|73063.8|73087.8|73067.8|73077.1|73057.1|502
1659934200000|2022-08-08 04:50:00|73083.9|73063.9|73068.5|73048.5|73083.9|73063.9|73068.3|73048.3|472
1659934500000|2022-08-08 04:55:00|73068.6|73048.6|73058.7|73038.7|73073.9|73054.9|73057.3|73037.3|523
1659934800000|2022-08-08 05:00:00|73058.8|73038.8|73057.1|73037.1|73064.7|73044.7|73052.6|73035.1|507
1659935100000|2022-08-08 05:05:00|73057.2|73037.2|73063.3|73043.3|73072.6|73052.6|73054.8|73034.8|458
1659935400000|2022-08-08 05:10:00|73063.5|73043.5|73083.6|73063.6|73088.3|73068.3|73056.8|73037|524
1659935700000|2022-08-08 05:15:00|73083.5|73063.5|73071.5|73051.5|73083.7|73063.7|73068.4|73048.4|521
1659936000000|2022-08-08 05:20:00|73071.6|73051.6|73067.2|73047.2|73072.5|73052.5|73060.6|73040.9|454
1659936300000|2022-08-08 05:25:00|73067|73047|73078.6|73058.6|73089|73069|73066.6|73046.6|546
1659936600000|2022-08-08 05:30:00|73078.5|73058.5|73078.7|73058.7|73094.2|73075.5|73072.4|73054|616
1659936900000|2022-08-08 05:35:00|73078.6|73058.6|73061.2|73041.2|73082.8|73062.8|73056.3|73039.2|586
1659937200000|2022-08-08 05:40:00|73062.4|73042.4|73051.6|73031.6|73066.5|73046.5|73042.2|73025|504
1659937500000|2022-08-08 05:45:00|73051.5|73031.5|73058.4|73038.4|73062|73042|73041.3|73020.9|586
1659937800000|2022-08-08 05:50:00|73058.8|73038.8|73059.3|73039.3|73082.2|73062.2|73056.1|73038.1|700
1659938100000|2022-08-08 05:55:00|73059.5|73039.5|73057.3|73037.3|73074|73054.5|73056.8|73036.8|694
1659938400000|2022-08-08 06:00:00|73056|73036|73064.1|73044.1|73082.7|73062.7|73045.1|73025.1|828
1659938700000|2022-08-08 06:05:00|73064.2|73044.2|73071.3|73056.3|73085.5|73068.3|73064.2|73044.2|906
1659939000000|2022-08-08 06:10:00|73071.4|73056.4|73107.3|73092.3|73114.5|73099.5|73067.1|73052.1|795
1659939300000|2022-08-08 06:15:00|73106.5|73091.5|73095.6|73080.6|73111.9|73096.9|73084.9|73069.9|823
1659939600000|2022-08-08 06:20:00|73095.7|73080.7|73064.3|73049.3|73100.2|73085.2|73056|73041|808
1659939900000|2022-08-08 06:25:00|73066.2|73051.2|73104.8|73089.8|73108.1|73093.1|73057.2|73042.2|763
1659940200000|2022-08-08 06:30:00|73103.8|73088.8|73087.5|73072.5|73112|73095.7|73079.8|73064.8|800
1659940500000|2022-08-08 06:35:00|73087.3|73072.3|73097.1|73082.1|73120.4|73103.1|73087.3|73072.3|862
1659940800000|2022-08-08 06:40:00|73096.5|73081.5|73116.9|73101.9|73138.5|73123.5|73090.2|73075.2|853
1659941100000|2022-08-08 06:45:00|73117.6|73102.6|73137.3|73122.3|73163.6|73146.7|73111.3|73096.3|829
1659941400000|2022-08-08 06:50:00|73136.1|73121.1|73115|73100|73142.9|73125.2|73112.7|73095.8|818
1659941700000|2022-08-08 06:55:00|73114.7|73099.7|73114|73099|73131.5|73114.8|73112.4|73094.8|841
1659942000000|2022-08-08 07:00:00|73112|73097|73129.2|73109.2|73138.6|73121.2|73110.5|73095.4|962
1659942300000|2022-08-08 07:05:00|73126.3|73111.3|73078.8|73058.8|73129.3|73111.7|73049.9|73032.1|967
1659942600000|2022-08-08 07:10:00|73076.4|73061.4|73031.8|73016.8|73076.4|73061.4|73024|73007.6|1010
1659942900000|2022-08-08 07:15:00|73032.7|73017.7|73054|73034|73060.8|73043.8|73016.4|73001.4|885
1659943200000|2022-08-08 07:20:00|73054.1|73034.1|73010.4|72995.4|73064.1|73049.1|73010.2|72995.2|860
1659943500000|2022-08-08 07:25:00|73009.9|72994.9|72999.2|72979.2|73021.5|73006.5|72976.6|72961.3|990
1659943800000|2022-08-08 07:30:00|72998.7|72978.7|72920.9|72905.9|73004.7|72984.7|72913.1|72895.2|983
1659944100000|2022-08-08 07:35:00|72922.7|72907.7|72926.4|72911.4|72941.5|72926.5|72912.7|72897.7|950
1659944400000|2022-08-08 07:40:00|72926.8|72911.8|72896.6|72881.6|72938.2|72923.2|72877.8|72862.8|986
1659944700000|2022-08-08 07:45:00|72896.8|72881.8|72853.9|72838.9|72918.1|72899.6|72844.4|72829.4|927
1659945000000|2022-08-08 07:50:00|72855.8|72840.8|72872.3|72857.3|72890.1|72871.5|72849.2|72834.2|852
1659945300000|2022-08-08 07:55:00|72872.5|72857.5|72886|72871|72911.5|72894.3|72867.5|72852.5|892
1659945600000|2022-08-08 08:00:00|72887.6|72872.6|72949.5|72929.5|72953.8|72938.8|72887.6|72872.6|943
1659945900000|2022-08-08 08:05:00|72945.4|72930.4|72931.1|72916.1|72952.3|72934.2|72913.3|72898.3|858
1659946200000|2022-08-08 08:10:00|72930.5|72915.5|72990.6|72975.6|72991.6|72976.6|72929.6|72914.6|693
1659946500000|2022-08-08 08:15:00|72990.8|72975.8|73025.6|73005.6|73027.7|73012.7|72983.7|72968.7|949
1659946800000|2022-08-08 08:20:00|73023.4|73008.4|73035|73015|73036.8|73020.2|72991|72976|868
1659947100000|2022-08-08 08:25:00|73035.1|73015.1|73021.4|73006.4|73044.9|73029.9|73003.5|72986.7|860
1659947400000|2022-08-08 08:30:00|73022.1|73007.1|73047.6|73027.6|73047.8|73032.7|73010.5|72995.5|774
1659947700000|2022-08-08 08:35:00|73044.3|73029.3|73055|73040|73076.3|73059.6|73043.7|73026.2|883
1659948000000|2022-08-08 08:40:00|73054.4|73039.4|73032.5|73017.5|73057|73039.9|73022.3|73007.3|867
1659948300000|2022-08-08 08:45:00|73032.4|73017.4|73043.8|73028.8|73052.6|73036|73003.6|72985.9|841
1659948600000|2022-08-08 08:50:00|73044.9|73029.9|73046.4|73031.4|73068.5|73051.3|73039.9|73022.8|831
1659948900000|2022-08-08 08:55:00|73046.3|73031.3|73012.6|72992.6|73050.6|73035.6|72996.8|72979.9|763
1659949200000|2022-08-08 09:00:00|73012.7|72992.7|73085.8|73065.8|73087.9|73070.6|73010.3|72992.7|805
1659949500000|2022-08-08 09:05:00|73085.2|73065.2|73082.9|73067.9|73091.3|73074.1|73069.1|73052.5|747
1659949800000|2022-08-08 09:10:00|73085.6|73065.6|73095.1|73080.1|73112.8|73094.2|73078.4|73063.4|747
1659950100000|2022-08-08 09:15:00|73095|73080|73103.4|73088.4|73147.4|73132.4|73076|73059.7|883
1659950400000|2022-08-08 09:20:00|73103.2|73088.2|73126.8|73111.8|73132.9|73117.7|73100.6|73082.9|858
1659950700000|2022-08-08 09:25:00|73128.6|73108.6|73093.8|73073.8|73132.6|73116.6|73088.4|73072.9|869
1659951000000|2022-08-08 09:30:00|73091.8|73076.8|73103|73083|73116|73097.5|73071.6|73056.5|863
1659951300000|2022-08-08 09:35:00|73101.9|73081.9|73092.4|73072.4|73125.2|73108|73084.5|73066.6|825
1659951600000|2022-08-08 09:40:00|73092.7|73072.7|73109.7|73089.7|73121.3|73106.3|73092.6|73072.7|773
1659951900000|2022-08-08 09:45:00|73105.9|73090.9|73100.3|73085.3|73111.9|73095|73082.7|73067.6|798
1659952200000|2022-08-08 09:50:00|73099.7|73084.7|73064.2|73049.2|73106.6|73091.6|73056.8|73041.8|718
1659952500000|2022-08-08 09:55:00|73065.2|73050.2|73044.7|73024.7|73068.2|73053.2|73032|73015.7|809
1659952800000|2022-08-08 10:00:00|73044.5|73024.5|73051.9|73036.9|73053.5|73038.5|73023.5|73008.5|711
1659953100000|2022-08-08 10:05:00|73050.8|73035.8|73034.7|73019.7|73062.6|73045.3|73034|73019|723
1659953400000|2022-08-08 10:10:00|73034.6|73019.6|73030.2|73015.2|73045.3|73030.3|73023.5|73008.5|688
1659953700000|2022-08-08 10:15:00|73030.3|73015.3|73043.7|73023.7|73053.2|73035.3|73016.8|73001.4|757
1659954000000|2022-08-08 10:20:00|73043.1|73023.1|73054.9|73039.9|73065.9|73049.8|73032.3|73014.9|804
1659954300000|2022-08-08 10:25:00|73055.8|73040.8|73063.8|73048.8|73079.1|73063.7|73036.6|73021.6|761
1659954600000|2022-08-08 10:30:00|73063.9|73048.9|73081.6|73066.6|73087.7|73071|73063.9|73047|729
1659954900000|2022-08-08 10:35:00|73082.8|73067.8|73038.9|73018.9|73094.5|73077|73035.3|73018|768
1659955200000|2022-08-08 10:40:00|73035.4|73020.4|73013.8|72993.8|73040.6|73022.5|73010.8|72993.2|860
1659955500000|2022-08-08 10:45:00|73010.7|72990.7|73050.8|73035.8|73050.8|73035.8|73006.9|72990.2|782
1659955800000|2022-08-08 10:50:00|73052.5|73037.5|73051|73036|73065.6|73049.2|73033.5|73016.5|768
1659956100000|2022-08-08 10:55:00|73050.8|73035.8|73010.3|72995.3|73054|73036.9|73002|72987|756
1659956400000|2022-08-08 11:00:00|73011.5|72996.5|72982.9|72967.9|73023.2|73008.2|72976.1|72958.7|864
1659956700000|2022-08-08 11:05:00|72982.6|72967.6|72974.4|72954.4|72989.6|72974.6|72958.3|72943.3|834
1659957000000|2022-08-08 11:10:00|72974.3|72954.3|72955.4|72940.4|72980.8|72963.3|72954.7|72937.2|828
1659957300000|2022-08-08 11:15:00|72954.7|72939.7|72956.9|72936.9|72976.4|72961.4|72952.7|72935.3|757
1659957600000|2022-08-08 11:20:00|72955.5|72940.5|72994.8|72979.8|73005.4|72988|72955.5|72938.1|738
1659957900000|2022-08-08 11:25:00|72995.3|72980.3|73004.8|72989.8|73010.9|72993.3|72982.2|72967.2|772
1659958200000|2022-08-08 11:30:00|73005.3|72990.3|73018.8|73003.8|73022.5|73006.5|73001.7|72986.7|664
1659958500000|2022-08-08 11:35:00|73019.1|73004.1|73048.8|73033.8|73067.2|73052.2|73013.4|72998.4|822
1659958800000|2022-08-08 11:40:00|73048.9|73033.9|73030.4|73015.4|73056.6|73041.6|73029.6|73014.6|774
1659959100000|2022-08-08 11:45:00|73030.7|73015.7|73031.7|73016.7|73044.1|73029.1|73026.2|73009.8|633
1659959400000|2022-08-08 11:50:00|73030.4|73015.4|72999|72984|73030.4|73015.4|72987.3|72972.3|828
1659959700000|2022-08-08 11:55:00|72999.3|72984.3|72951.1|72936.1|73000.1|72985.1|72943.2|72928.2|900
1659960000000|2022-08-08 12:00:00|72945.7|72930.7|72948.4|72933.4|72975|72958.1|72935.8|72920.8|929
1659960300000|2022-08-08 12:05:00|72948.3|72933.3|72962.5|72947.5|72970.4|72955.4|72940.4|72925.4|825
1659960600000|2022-08-08 12:10:00|72963.1|72948.1|72963.3|72948.3|72975.1|72957.2|72939.4|72923.8|816
1659960900000|2022-08-08 12:15:00|72963.2|72948.2|72992.7|72977.7|73000.4|72985.4|72963.2|72948.2|719
1659961200000|2022-08-08 12:20:00|72992.9|72977.9|73028.3|73013.3|73028.7|73013.7|72962.9|72946.6|949
1659961500000|2022-08-08 12:25:00|73027.3|73012.3|73012.1|72997.1|73040.4|73024.7|73002|72987|880
1659961800000|2022-08-08 12:30:00|73011.5|72996.5|73039.1|73024.1|73054.8|73039.8|73005.8|72990.8|900
1659962100000|2022-08-08 12:35:00|73039.2|73024.2|73042.7|73027.7|73067.6|73052.6|73031.5|73016.5|864
1659962400000|2022-08-08 12:40:00|73042.8|73027.8|72983.5|72968.5|73042.9|73027.9|72982.6|72966.5|828
1659962700000|2022-08-08 12:45:00|72986|72971|72962.9|72947.9|72986.5|72971.5|72959.7|72944.1|873
1659963000000|2022-08-08 12:50:00|72963.5|72948.5|72964.6|72949.6|72991.7|72975.6|72960.4|72944.6|751
1659963300000|2022-08-08 12:55:00|72964.7|72949.7|72961.9|72946.9|72978.3|72960.9|72959.3|72942.5|754
1659963600000|2022-08-08 13:00:00|72960.6|72945.6|72997.3|72977.3|73002.8|72985.6|72945.9|72929.2|967
1659963900000|2022-08-08 13:05:00|72995.2|72980.2|72996.2|72981.2|73021.4|73001.4|72989.1|72969.1|848
1659964200000|2022-08-08 13:10:00|72996.7|72981.7|72996.2|72981.2|73010|72993.3|72989.4|72971.9|776
1659964500000|2022-08-08 13:15:00|72993.5|72978.5|72988.4|72973.4|73003.2|72988.2|72985.8|72970.8|784
1659964800000|2022-08-08 13:20:00|72988.2|72973.2|72969.5|72954.5|72996.1|72981.1|72966.3|72951.3|864
1659965100000|2022-08-08 13:25:00|72969.4|72954.4|72971.9|72951.9|72989.6|72973.5|72963.8|72947.5|767
1659965400000|2022-08-08 13:30:00|72974|72954|72987.9|72972.9|72988.9|72972.9|72957.5|72942.5|895
1659965700000|2022-08-08 13:35:00|72988.2|72973.2|72960.8|72945.8|72992.1|72977.1|72958|72938.9|884
1659966000000|2022-08-08 13:40:00|72961.1|72946.1|72891.9|72871.9|72972.1|72957.1|72886.9|72870.4|912
1659966300000|2022-08-08 13:45:00|72892.4|72872.4|72876.8|72861.8|72901.5|72886.5|72848.5|72833.5|938
1659966600000|2022-08-08 13:50:00|72876.7|72861.7|72895.5|72880.5|72897.4|72882.4|72863.6|72846.3|978
1659966900000|2022-08-08 13:55:00|72894.6|72879.6|72945.5|72930.5|72968.6|72953.6|72894.6|72879.6|979
1659967200000|2022-08-08 14:00:00|72945.7|72930.7|72952.7|72937.7|72976.9|72961.9|72932|72917|947
1659967500000|2022-08-08 14:05:00|72953.6|72938.6|72963.7|72948.7|72977.9|72962.9|72938.5|72923.5|902
1659967800000|2022-08-08 14:10:00|72963.5|72948.5|72955.5|72940.5|72988.5|72973.5|72950.1|72935.1|867
1659968100000|2022-08-08 14:15:00|72955.6|72940.6|72923.6|72908.6|72956.8|72941.8|72910.3|72894.9|885
1659968400000|2022-08-08 14:20:00|72923.9|72908.9|72898.1|72883.1|72954|72939|72896.7|72881.7|935
1659968700000|2022-08-08 14:25:00|72898.4|72883.4|72895.3|72880.3|72911.2|72896.2|72863.2|72848.2|968
1659969000000|2022-08-08 14:30:00|72894.1|72879.1|72933.3|72918.3|72942.1|72927.1|72890.7|72874.3|938
1659969300000|2022-08-08 14:35:00|72933.4|72918.4|72884.1|72785.1|73163.8|73064.8|72884.1|72785.1|622
1659969600000|2022-08-08 14:40:00|73004.5|72905.5|72886.3|72866.3|73260.5|73161.5|72815.1|72716.1|861
1659969900000|2022-08-08 14:45:00|72886.6|72866.6|72918.9|72898.9|72929.3|72910.7|72886.6|72866.6|990
1659970200000|2022-08-08 14:50:00|72918.5|72898.5|72843.1|72823.1|72927|72907|72825.7|72805.7|1035
1659970500000|2022-08-08 14:55:00|72843.2|72823.2|72835.7|72815.7|72855.4|72835.4|72819.3|72799.3|1019
1659970800000|2022-08-08 15:00:00|72834.9|72814.9|72831.7|72816.7|72840.2|72825.2|72813.2|72796.4|1015
1659971100000|2022-08-08 15:05:00|72830.6|72810.6|72880.3|72865.3|72880.3|72865.3|72812.3|72797.3|882
1659971400000|2022-08-08 15:10:00|72880.4|72865.4|72866|72846|72884.6|72866.4|72861.9|72842.6|815
1659971700000|2022-08-08 15:15:00|72866.6|72846.6|72897.3|72877.3|72905.4|72888.5|72865.7|72846.3|783
1659972000000|2022-08-08 15:20:00|72898.3|72878.3|72815.4|72795.4|72899.6|72879.6|72799.6|72780.7|1042
1659972300000|2022-08-08 15:25:00|72813.8|72793.8|72830.9|72815.9|72834.3|72817|72799.1|72782.3|859
1659972600000|2022-08-08 15:30:00|72832.1|72812.1|72833.3|72813.3|72852.7|72832.7|72819.2|72799.2|888
1659972900000|2022-08-08 15:35:00|72834.2|72814.2|72872.5|72852.5|72877.4|72859.6|72833.2|72814.2|797
1659973200000|2022-08-08 15:40:00|72872.6|72852.6|72868.9|72853.9|72879.5|72861.5|72852.2|72834.7|794
1659973500000|2022-08-08 15:45:00|72869.3|72854.3|72903.3|72883.3|72903.9|72886.4|72869.3|72851.9|864
1659973800000|2022-08-08 15:50:00|72904.3|72884.3|72894.5|72874.5|72904.3|72887.8|72876|72858.2|819
1659974100000|2022-08-08 15:55:00|72894.4|72874.4|72908.1|72893.1|72918.8|72901.3|72871.5|72854.1|765
1659974400000|2022-08-08 16:00:00|72908.4|72893.4|72884.1|72864.1|72913.8|72897.7|72862.4|72845.6|709
1659974700000|2022-08-08 16:05:00|72883.8|72863.8|72904.8|72889.8|72905.9|72890.1|72872.8|72856.7|719
1659975000000|2022-08-08 16:10:00|72904.6|72889.6|72893|72873|72905.3|72890|72886.3|72868.8|747
1659975300000|2022-08-08 16:15:00|72893.1|72873.1|72931.2|72911.2|72931.7|72913.5|72891.5|72871.5|733
1659975600000|2022-08-08 16:20:00|72930.2|72910.2|72928.2|72908.2|72939.2|72920.7|72909.9|72889.9|816
1659975900000|2022-08-08 16:25:00|72926.7|72911.7|72946.2|72926.2|72949.3|72930.2|72910.2|72891.3|777
1659976200000|2022-08-08 16:30:00|72946.4|72926.4|72944.8|72924.8|72963.3|72945.7|72940.9|72921.2|777
1659976500000|2022-08-08 16:35:00|72944.2|72924.2|72956.2|72936.2|72973.3|72954.3|72940.7|72923.3|803
1659976800000|2022-08-08 16:40:00|72953.8|72938.8|72966.8|72946.8|72968.5|72950.9|72947.9|72931.1|719
1659977100000|2022-08-08 16:45:00|72966.7|72946.7|72976.6|72956.6|72978.2|72961.7|72963.7|72945.2|583
1659977400000|2022-08-08 16:50:00|72974.2|72954.2|72987.3|72955.5|72988.3|72960.6|72946.1|72926.3|828
1659977700000|2022-08-08 16:55:00|72986.2|72959.2|72992.5|72972.5|73000.7|72982.9|72975.8|72950.6|782
1659978000000|2022-08-08 17:00:00|72992.4|72972.4|72996.5|72976.5|73003|72986.1|72983.4|72963.4|656
1659978300000|2022-08-08 17:05:00|72995.4|72975.4|72919.4|72899.4|72996.4|72977.8|72917.1|72898.4|848
1659978600000|2022-08-08 17:10:00|72919.3|72899.3|72945.2|72925.2|72947.5|72929.2|72918.9|72898.9|730
1659978900000|2022-08-08 17:15:00|72945.4|72925.4|72930.1|72910.1|72946.3|72927.1|72924.2|72904.8|656
1659979200000|2022-08-08 17:20:00|72930.9|72910.9|72945|72925|72964.2|72944.2|72926.8|72906.8|715
1659979500000|2022-08-08 17:25:00|72944.9|72924.9|72956.8|72936.8|72956.8|72938.9|72937|72919|730
1659979800000|2022-08-08 17:30:00|72954.7|72939.7|72929.9|72909.9|72958.6|72941.4|72918.9|72901.5|628
1659980100000|2022-08-08 17:35:00|72930.1|72910.1|72946.6|72926.6|72949.5|72929.5|72927.3|72909.2|632
1659980400000|2022-08-08 17:40:00|72950.5|72930.5|72947.9|72927.9|72960.2|72944.1|72945.3|72926.9|629
1659980700000|2022-08-08 17:45:00|72948.3|72927|72981.8|72961.8|72981.8|72964.5|72942.2|72922.8|725
1659981000000|2022-08-08 17:50:00|72981.5|72961.5|72990.3|72975.3|73009.8|72990.7|72979.7|72959.7|756
1659981300000|2022-08-08 17:55:00|72990.1|72975.1|72948.5|72928.5|72993.8|72976.4|72930.8|72915.8|840
1659981600000|2022-08-08 18:00:00|72947.1|72932.1|72992.7|72972.7|72992.7|72972.8|72934.8|72913.2|990
1659981900000|2022-08-08 18:05:00|72993|72978|72984|72964|73010|72994.3|72982.6|72963.6|842
1659982200000|2022-08-08 18:10:00|72984.5|72964.5|73013.6|72993.6|73016.6|72996.6|72981.8|72961.8|812
1659982500000|2022-08-08 18:15:00|73014.6|72994.6|73029.8|73009.8|73034.3|73016.2|73009.2|72989.2|787
1659982800000|2022-08-08 18:20:00|73029.7|73009.7|73020|73000|73033.9|73015.7|73013.8|72995.6|822
1659983100000|2022-08-08 18:25:00|73021|73001|73014.5|72994.5|73031.3|73011.3|73008.2|72988.6|883
1659983400000|2022-08-08 18:30:00|73015|72995|73003.1|72983.1|73018.5|72998.5|72991|72973.2|917
1659983700000|2022-08-08 18:35:00|73004.3|72984.3|73012.4|72992.4|73022.6|73002.6|72998.9|72981.1|709
1659984000000|2022-08-08 18:40:00|73010.4|72990.4|73033.7|73013.7|73034.6|73014.6|73003.4|72983.4|761
1659984300000|2022-08-08 18:45:00|73033.5|73013.5|73051.7|73031.7|73052.4|73032.4|73028.4|73008.4|762
1659984600000|2022-08-08 18:50:00|73051.9|73031.9|73061.2|73041.2|73066.8|73049.3|73050.4|73031.3|833
1659984900000|2022-08-08 18:55:00|73061|73041|73055.7|73035.7|73063.6|73045.5|73034.1|73014.6|897
1659985200000|2022-08-08 19:00:00|73055.6|73035.6|73047.1|73027.1|73059.5|73042.2|73030.5|73013|899
1659985500000|2022-08-08 19:05:00|73047.4|73027.4|73016.9|73001.9|73049.5|73030.1|73015.4|72998.3|701
1659985800000|2022-08-08 19:10:00|73016.8|73001.8|73036|73016|73038|73020.5|73014.7|72998.2|816
1659986100000|2022-08-08 19:15:00|73035.7|73015.7|73032.4|73012.4|73048.9|73030.5|73025.1|73006.9|762
1659986400000|2022-08-08 19:20:00|73032.1|73012.1|73024|73004|73036.7|73017.4|73010.1|72994.4|833
1659986700000|2022-08-08 19:25:00|73023.9|73003.9|73015.8|73000.8|73029.5|73010.6|73008|72993|616
1659987000000|2022-08-08 19:30:00|73018.5|73003.5|73021.9|73006.9|73036.3|73019.5|73016|73001|825
1659987300000|2022-08-08 19:35:00|73021|73006|73020|73005|73031.2|73016.2|73014.8|72997.4|735
1659987600000|2022-08-08 19:40:00|73019.7|73004.7|73022.1|73002.1|73029.7|73012.1|73018.1|73001.6|703
1659987900000|2022-08-08 19:45:00|73022.2|73002.2|73028.2|73013.2|73044.6|73027.4|73016.7|72999.6|665
1659988200000|2022-08-08 19:50:00|73028.7|73013.7|73032.5|73017.5|73047|73028.7|73026.2|73008.8|725
1659988500000|2022-08-08 19:55:00|73032.7|73017.7|73018|72998|73033.9|73017.7|73008.7|72991.4|688
1659988800000|2022-08-08 20:00:00|73016.1|73001.1|73012.2|72992.2|73019.2|73001.4|72992.6|72975.1|659
1659989100000|2022-08-08 20:05:00|73012.3|72992.3|73003|72983|73019.9|73002.9|72999.8|72981.1|524
1659989400000|2022-08-08 20:10:00|73002.8|72982.8|72990.9|72970.9|73003.9|72985|72984.8|72964.8|543
1659989700000|2022-08-08 20:15:00|72990.8|72970.8|72996.9|72976.9|73000.7|72982.6|72990.1|72970.7|463
1659990000000|2022-08-08 20:20:00|72997.8|72977.8|73005.8|72985.8|73008.8|72991.1|72996|72976|470
1659990300000|2022-08-08 20:25:00|73005.5|72985.5|72997.2|72977.2|73005.9|72988.4|72993.3|72973.3|494
1659990600000|2022-08-08 20:30:00|72999.6|72979.6|73010.9|72990.9|73015.8|72994.6|72998.9|72978.9|476
1659990900000|2022-08-08 20:35:00|73011.1|72991.1|72999.9|72979.9|73019.7|73002.4|72989|72969|659
1659991200000|2022-08-08 20:40:00|72997.2|72977.2|73003|72983|73008.8|72988.8|72994.6|72974.6|542
1659991500000|2022-08-08 20:45:00|73004.3|72984.3|72998.6|72978.6|73014.4|72994.4|72997.4|72977.4|496
1659991800000|2022-08-08 20:50:00|72997.3|72977.3|72994.7|72974.7|73006.5|72984.6|72993.5|72973.5|431
1659992100000|2022-08-08 20:55:00|72994.9|72974.5|73018.2|72933.8|73027.3|72993.5|72994.8|72929.6|613
1659992400000|2022-08-08 21:00:00|73019|72928.9|73034|72993.3|73047.5|72997.5|73019|72920.1|84
1659992700000|2022-08-08 21:05:00|73032.7|72996|73028.1|72995.8|73032.7|73001|73021|72993.8|87
1659993000000|2022-08-08 21:10:00|73035.4|73001.3|73029.2|72994.2|73043.9|73005.8|73019.5|72982.9|85
1659993300000|2022-08-08 21:15:00|73026.3|72996.3|73026.9|72999.1|73042.5|73005.8|73020.8|72982.2|107
1659993600000|2022-08-08 21:20:00|73029.1|72996.3|73025|72955.6|73042.5|73005.2|73010.6|72934.4|143
1659993900000|2022-08-08 21:25:00|73012.4|72977.2|73022.8|72974.6|73036.7|72990.4|72993.2|72932.6|333
1659994200000|2022-08-08 21:30:00|73023.4|72973|73018.4|72981.1|73039.2|72990.8|73001.5|72945|327
1659994500000|2022-08-08 21:35:00|73016.6|72980.5|73020.4|72983.5|73039.2|72994.1|73005.3|72969.3|186
1659994800000|2022-08-08 21:40:00|73014.8|72988.6|73018.3|72987.3|73028.7|72997|73010.3|72977.7|152
1659995100000|2022-08-08 21:45:00|73020.8|72982.3|73014|72991.4|73025.6|72994.3|73013.3|72976.9|185
1659995400000|2022-08-08 21:50:00|73016.1|72987.7|73019.5|72987.1|73024.9|72993.9|73012.4|72978.8|181
1659995700000|2022-08-08 21:55:00|73019.2|72987.8|73019.9|72987.7|73028.1|72994.2|73012.4|72976.9|171
1659996000000|2022-08-08 22:00:00|73021.1|72990.6|73013.5|72993.5|73038|72998.6|73011.9|72972.8|351
1659996300000|2022-08-08 22:05:00|73012.9|72992.9|73017.4|72991.2|73021.3|73001.3|73009.7|72978|228
1659996600000|2022-08-08 22:10:00|73017.1|72991.7|73014.2|72981.5|73021|72998|73004.4|72978.6|242
1659996900000|2022-08-08 22:15:00|73012.5|72985.4|73012.3|72987.2|73018.6|72991.9|73001.5|72977|371
1659997200000|2022-08-08 22:20:00|73012|72986.9|73002.4|72982.4|73017.6|72993.6|73001.8|72972.4|558
1659997500000|2022-08-08 22:25:00|73002.1|72982.1|73003|72974|73009.4|72982.1|72995.9|72965.3|528
1659997800000|2022-08-08 22:30:00|73002.7|72973.7|72999.3|72975.9|73006.2|72985|72993.1|72961.1|539
1659998100000|2022-08-08 22:35:00|72998|72978|73000.8|72973.7|73009|72982.3|72998|72969.2|387
1659998400000|2022-08-08 22:40:00|73000.9|72973.8|73001.1|72981.1|73008.3|72982.7|72993.9|72964.1|573
1659998700000|2022-08-08 22:45:00|73000.9|72980.9|73007.5|72979.2|73009.2|72987.2|72997|72971.8|574
1659999000000|2022-08-08 22:50:00|73008.2|72979.4|73005.1|72985.1|73009.4|72986.2|72998.6|72970.7|464
1659999300000|2022-08-08 22:55:00|73005.9|72985.9|73003.9|72974|73008.4|72985.9|72997.1|72971.2|372
1659999600000|2022-08-08 23:00:00|73004.6|72973.3|72992.5|72968.3|73004.6|72978.3|72990.2|72963.5|454
1659999900000|2022-08-08 23:05:00|72992.9|72967.9|72982.9|72962.9|72995.9|72972|72982.9|72956.3|516
1660000200000|2022-08-08 23:10:00|72984.9|72964.9|72969.4|72948|72987|72965.9|72964.2|72939.9|601
1660000500000|2022-08-08 23:15:00|72969.9|72947.5|72978|72955.1|72978|72958|72968|72945.2|308
1660000800000|2022-08-08 23:20:00|72977.9|72955|72975.6|72955.6|72982.7|72962.2|72973.1|72952.9|403
1660001100000|2022-08-08 23:25:00|72975.7|72955.7|72977.8|72957.8|72982.4|72960.1|72975.5|72954.6|404
1660001400000|2022-08-08 23:30:00|72977.9|72957.9|72980.3|72960.3|72982.5|72962.5|72974.6|72954.2|516
1660001700000|2022-08-08 23:35:00|72979.5|72959.1|72969.2|72949.2|72983.1|72963.1|72964.8|72944.8|397
1660002000000|2022-08-08 23:40:00|72969.3|72949.3|72974.9|72954.9|72978.6|72958.6|72969.3|72947.6|459
1660002300000|2022-08-08 23:45:00|72975.4|72955.4|72981.4|72961.4|72983.3|72963.3|72971.5|72951.5|503
1660002600000|2022-08-08 23:50:00|72981.9|72961.9|72983.4|72963.4|72985.6|72965.6|72978.9|72958.9|437
1660002900000|2022-08-08 23:55:00|72983.5|72963.5|72976.7|72956.7|72984.2|72963.5|72974.8|72954.8|464
1660003200000|2022-08-09 00:00:00|72976.8|72956.8|72960.7|72940.7|72989.3|72969.3|72954.5|72934.5|844
1660003500000|2022-08-09 00:05:00|72960.8|72940.8|72987|72967|72995.6|72975.6|72959.4|72939.4|679
1660003800000|2022-08-09 00:10:00|72986.9|72966.9|72976.8|72956.8|72994|72974|72972|72952.8|509
1660004100000|2022-08-09 00:15:00|72974.8|72954.8|72982.9|72962.9|72986.1|72966.1|72968.1|72948.1|512
1660004400000|2022-08-09 00:20:00|72982.8|72962.8|72992.9|72972.9|72995|72975|72981.4|72962.3|512
1660004700000|2022-08-09 00:25:00|72992.4|72972.4|73013.8|72993.8|73017.5|72997.5|72986.1|72966.1|471
1660005000000|2022-08-09 00:30:00|73016.3|72996.3|73017.9|72997.9|73028|73008|73012.1|72993.2|676
1660005300000|2022-08-09 00:35:00|73017.7|72997.7|73020.6|73000.6|73025.4|73005.4|73014.7|72994.7|504
1660005600000|2022-08-09 00:40:00|73020.5|73000.5|73034.3|73014.3|73034.6|73014.6|73019.5|72999.5|496
1660005900000|2022-08-09 00:45:00|73033.5|73013.5|73017.5|72997.5|73036.6|73016.6|73013.3|72993.3|490
1660006200000|2022-08-09 00:50:00|73017.6|72997.6|73030.1|73010.1|73030.1|73010.3|73008.4|72988.4|562
1660006500000|2022-08-09 00:55:00|73030.7|73010.7|73019.7|72999.7|73038.1|73018.2|73014.8|72995.2|632
1660006800000|2022-08-09 01:00:00|73019.5|72999.5|73006.8|72986.8|73021.8|73001.8|73004.1|72984.1|580
1660007100000|2022-08-09 01:05:00|73007.6|72987.6|73016.2|72996.2|73027.4|73007.4|73006.1|72986.1|513
1660007400000|2022-08-09 01:10:00|73016|72996|73007.9|72987.9|73024.7|73004.7|73004|72984|586
1660007700000|2022-08-09 01:15:00|73008|72988|73036.1|73016.1|73041|73021|73004.2|72984.2|572
1660008000000|2022-08-09 01:20:00|73036.2|73016.2|73020.4|73000.4|73037.7|73017.7|73018.6|72998.6|564
1660008300000|2022-08-09 01:25:00|73020.6|73000.6|73014.1|72994.1|73023.3|73005.6|73011.6|72991.6|488
1660008600000|2022-08-09 01:30:00|73014.4|72994.4|73006.4|72986.4|73026|73006|73001.6|72981.6|540
1660008900000|2022-08-09 01:35:00|73006.5|72986.5|73009.9|72989.9|73014.1|72995.1|73005.1|72985.1|501
1660009200000|2022-08-09 01:40:00|73011.5|72991.5|73022.6|73002.6|73026.6|73006.6|73011.5|72991.5|455
1660009500000|2022-08-09 01:45:00|73022.5|73002.5|73021.6|73001.6|73025.9|73007.7|73016|72996|551
1660009800000|2022-08-09 01:50:00|73021.3|73001.3|73011.6|72991.6|73024.7|73004.7|73006.7|72988.4|505
1660010100000|2022-08-09 01:55:00|73012|72992|73021|73001|73022.7|73002.7|73011.2|72991.2|511
1660010400000|2022-08-09 02:00:00|73021.1|73001.1|73018.3|72998.3|73025.9|73006.8|73007.4|72987.4|544
1660010700000|2022-08-09 02:05:00|73018.5|72998.5|73019.2|72999.2|73026|73006|73013|72993|443
1660011000000|2022-08-09 02:10:00|73019.3|72999.3|73030.1|73010.1|73035.9|73016.6|73015.3|72996.9|495
1660011300000|2022-08-09 02:15:00|73030.6|73010.6|73027|73007|73037.2|73017.2|73021.3|73001.3|439
1660011600000|2022-08-09 02:20:00|73026.8|73006.8|73018.4|72998.4|73027.1|73008.1|73015.6|72996.6|456
1660011900000|2022-08-09 02:25:00|73018.7|72998.7|73012.8|72992.8|73025.1|73005.1|73011.7|72992.7|425
1660012200000|2022-08-09 02:30:00|73013.5|72993.5|73020.5|73000.5|73020.9|73002.8|73013.3|72993.3|405
1660012500000|2022-08-09 02:35:00|73020.7|73000.7|73013|72993|73021.2|73001.3|73011.1|72991.1|356
1660012800000|2022-08-09 02:40:00|73012.8|72992.8|73006.1|72986.1|73013.1|72993.1|73000.6|72980.6|332
1660013100000|2022-08-09 02:45:00|73006.2|72986.2|73016.8|72996.8|73017.6|72998.3|73006.1|72986.1|251
1660013400000|2022-08-09 02:50:00|73016.4|72996.4|73012.7|72992.7|73018|72998|73005.4|72985.4|311
1660013700000|2022-08-09 02:55:00|73012.3|72992.3|73005.7|72985.7|73013.5|72993.5|73004.4|72984.4|334
1660014000000|2022-08-09 03:00:00|73005.8|72985.8|73006|72986|73010.8|72990.8|72998.5|72980.4|423
1660014300000|2022-08-09 03:05:00|73006.2|72986.2|73003.9|72983.9|73007.2|72988.3|73000.8|72980.8|402
1660014600000|2022-08-09 03:10:00|73004.1|72984.1|72986.1|72966.1|73004.7|72986.1|72983.1|72963.4|524
1660014900000|2022-08-09 03:15:00|72984.9|72964.9|72987.6|72967.6|72989.9|72971.1|72983.1|72963.1|441
1660015200000|2022-08-09 03:20:00|72987.7|72967.7|72983.5|72963.5|72989.2|72969.2|72976.6|72956.6|405
1660015500000|2022-08-09 03:25:00|72984.1|72964.1|72983.6|72963.6|72990.5|72970.5|72976|72956|380
1660015800000|2022-08-09 03:30:00|72983.9|72963.9|72982.5|72962.5|72988|72968|72979.4|72959.4|340
1660016100000|2022-08-09 03:35:00|72982.4|72962.4|72986.9|72966.9|72987.9|72968.1|72982.1|72962.1|332
1660016400000|2022-08-09 03:40:00|72987.2|72967.2|72991.4|72971.4|72992.6|72972.9|72983.1|72963.1|316
1660016700000|2022-08-09 03:45:00|72990.7|72970.7|72989.6|72969.6|72993.3|72973.3|72984|72964|424
1660017000000|2022-08-09 03:50:00|72989.7|72969.7|72984.2|72964.2|72992.4|72973.2|72983|72964|405
1660017300000|2022-08-09 03:55:00|72984.5|72964.5|72986.5|72966.5|72994|72974|72984.4|72964.4|433
1660017600000|2022-08-09 04:00:00|72987.3|72967.3|72997.2|72977.2|72998.5|72978.5|72985.8|72966.4|486
1660017900000|2022-08-09 04:05:00|72997|72977|73016.4|72996.4|73017.3|72999.3|72995.8|72975.8|451
1660018200000|2022-08-09 04:10:00|73016.9|72996.9|73008.1|72988.1|73019|72999|73004.6|72984.6|352
1660018500000|2022-08-09 04:15:00|73007.7|72987.7|73004.7|72984.7|73011.7|72991.7|73003.6|72983.6|338
1660018800000|2022-08-09 04:20:00|73005.3|72985.3|73004.8|72984.8|73010|72990|73004.5|72984.5|385
1660019100000|2022-08-09 04:25:00|73005.3|72985.3|73006.2|72986.2|73008.7|72989.3|72998.1|72978.1|379
1660019400000|2022-08-09 04:30:00|73006.8|72986.8|73004.2|72984.2|73014.7|72994.7|73002.8|72983.3|355
1660019700000|2022-08-09 04:35:00|73004.3|72984.3|73007|72987|73011.9|72993.2|73000.7|72980.7|343
1660020000000|2022-08-09 04:40:00|73008.3|72988.3|73006.9|72986.9|73011.4|72991.4|73004.8|72984.8|295
1660020300000|2022-08-09 04:45:00|73008|72988|72998|72978|73008.6|72991.1|72993.8|72973.8|266
1660020600000|2022-08-09 04:50:00|72998.1|72978.1|73001.8|72981.8|73006|72986|72996.5|72976.5|340
1660020900000|2022-08-09 04:55:00|73002|72982|73001.9|72981.9|73004.4|72984.4|72996.9|72976.9|357
1660021200000|2022-08-09 05:00:00|73001.7|72981.7|73005.2|72985.2|73008.2|72990.3|72997.5|72977.5|417
1660021500000|2022-08-09 05:05:00|73005.5|72985.5|73002.9|72982.9|73010.2|72990.2|72999|72979.1|367
1660021800000|2022-08-09 05:10:00|73003.2|72983.2|73001.7|72981.7|73004.4|72984.4|72994.4|72974.4|430
1660022100000|2022-08-09 05:15:00|73001.8|72981.8|72997.7|72977.7|73006|72986|72991.2|72971.2|431
1660022400000|2022-08-09 05:20:00|72996.9|72976.9|72997.4|72977.4|73000.8|72983.3|72991.8|72971.8|389
1660022700000|2022-08-09 05:25:00|72997.5|72977.5|72993.6|72973.6|73004.6|72984.6|72992.6|72973.5|414
1660023000000|2022-08-09 05:30:00|72993.9|72973.9|72998|72978|72998.5|72978.5|72983.7|72963.7|554
1660023300000|2022-08-09 05:35:00|72998.4|72978.4|72993.6|72973.6|73000.5|72981|72990.2|72970.3|382
1660023600000|2022-08-09 05:40:00|72993.9|72973.9|72980|72960|72993.9|72973.9|72979.1|72959.1|439
1660023900000|2022-08-09 05:45:00|72981.1|72961.1|72968.6|72948.6|72992.4|72972.4|72961|72941|506
1660024200000|2022-08-09 05:50:00|72968.4|72948.4|72971.2|72951.2|72980.2|72960.2|72964.1|72944.1|580
1660024500000|2022-08-09 05:55:00|72971.7|72951.7|72958.4|72938.4|72977.3|72957.3|72950.4|72930.4|620
1660024800000|2022-08-09 06:00:00|72959|72939|72926|72906|72969.1|72949.1|72925.3|72905.3|786
1660025100000|2022-08-09 06:05:00|72926.7|72906.7|72913.3|72893.3|72933.3|72913.3|72904|72884|774
1660025400000|2022-08-09 06:10:00|72913|72893|72908.2|72888.2|72919.2|72900.3|72899|72881.1|720
1660025700000|2022-08-09 06:15:00|72908.3|72888.3|72905.4|72885.4|72915.3|72897.3|72889.6|72869.6|766
1660026000000|2022-08-09 06:20:00|72905.5|72885.5|72935.1|72915.1|72944.3|72925.8|72905.2|72885.2|778
1660026300000|2022-08-09 06:25:00|72934.9|72914.9|72929.9|72914.9|72939.1|72923.5|72922.8|72904.9|672
1660026600000|2022-08-09 06:30:00|72932|72917|72919.5|72904.5|72942|72924.5|72916.3|72900.2|741
1660026900000|2022-08-09 06:35:00|72923.6|72903.6|72906|72891|72924.6|72909.6|72898.1|72880.7|739
1660027200000|2022-08-09 06:40:00|72907|72892|72923.1|72908.1|72925.8|72910.8|72899.3|72883.6|672
1660027500000|2022-08-09 06:45:00|72922.6|72907.6|72911.3|72896.3|72923.1|72908.1|72901.7|72886.7|675
1660027800000|2022-08-09 06:50:00|72910.2|72895.2|72932.2|72912.2|72932.2|72914.8|72904.3|72889.3|552
1660028100000|2022-08-09 06:55:00|72929.5|72914.5|72915|72900|72955.4|72938.1|72913.5|72898.5|746
1660028400000|2022-08-09 07:00:00|72915.4|72900.4|72939|72919|72952.6|72935.8|72912.5|72897.5|872
1660028700000|2022-08-09 07:05:00|72939.9|72919.9|72944.9|72929.9|72950.7|72935.7|72903.4|72886.7|879
1660029000000|2022-08-09 07:10:00|72944.5|72929.5|72965.2|72950.2|72969.3|72950.7|72928.3|72913.3|798
1660029300000|2022-08-09 07:15:00|72965.3|72950.3|72950.1|72935.1|72990.4|72972.9|72940.3|72923.5|803
1660029600000|2022-08-09 07:20:00|72949|72934|72981.2|72966.2|72984.6|72967.8|72948.1|72930.4|869
1660029900000|2022-08-09 07:25:00|72979.8|72964.8|72945.1|72930.1|72983|72968|72944|72929|710
1660030200000|2022-08-09 07:30:00|72944.6|72929.6|72893.7|72878.7|72945.2|72930.2|72885|72870|907
1660030500000|2022-08-09 07:35:00|72895.4|72880.4|72914.3|72899.3|72918|72902.2|72890.1|72875.1|801
1660030800000|2022-08-09 07:40:00|72914.5|72899.5|72912.7|72897.7|72922|72906.3|72900.9|72885.5|815
1660031100000|2022-08-09 07:45:00|72912.8|72897.8|72913.4|72898.4|72915.6|72898.4|72891|72875.1|769
1660031400000|2022-08-09 07:50:00|72912.1|72897.1|72902.5|72882.5|72924.1|72907.8|72890.2|72872.9|766
1660031700000|2022-08-09 07:55:00|72902.6|72882.6|72851.3|72836.3|72902.6|72884.8|72849|72832.9|851
1660032000000|2022-08-09 08:00:00|72853.5|72833.5|72830.5|72815.5|72859.9|72844.4|72818.9|72803.9|948
1660032300000|2022-08-09 08:05:00|72830.7|72815.7|72799.5|72784.5|72840|72822.6|72786.1|72770.4|927
1660032600000|2022-08-09 08:10:00|72802.2|72782.2|72790.5|72775.5|72813.3|72798.3|72783.5|72768.5|845
1660032900000|2022-08-09 08:15:00|72790.4|72775.4|72800.3|72780.3|72812.8|72796.6|72784.6|72768.2|834
1660033200000|2022-08-09 08:20:00|72800.2|72780.2|72741.2|72726.2|72808.8|72793.8|72736|72721|907
1660033500000|2022-08-09 08:25:00|72741.5|72726.5|72739.5|72724.5|72759.9|72742.4|72735.6|72718.6|835
1660033800000|2022-08-09 08:30:00|72739.4|72724.4|72725.2|72710.2|72743.6|72726.5|72719.9|72704.9|865
1660034100000|2022-08-09 08:35:00|72724.6|72709.6|72706.8|72691.8|72732.6|72715.6|72680|72663.1|818
1660034400000|2022-08-09 08:40:00|72706.2|72691.2|72649.5|72634.5|72716.8|72698.4|72641.7|72624|859
1660034700000|2022-08-09 08:45:00|72649.8|72634.8|72667.7|72652.7|72669.3|72654.3|72639.2|72624.2|844
1660035000000|2022-08-09 08:50:00|72665.8|72650.8|72672.5|72652.5|72686.1|72671.1|72654.3|72639.3|895
1660035300000|2022-08-09 08:55:00|72672.6|72652.6|72676.1|72661.1|72685.5|72667.9|72651.5|72634.3|834
1660035600000|2022-08-09 09:00:00|72676.3|72661.3|72651.1|72636.1|72676.6|72661.6|72645.5|72630.5|866
1660035900000|2022-08-09 09:05:00|72650.8|72635.8|72647.7|72632.7|72663.6|72648.6|72639.6|72623.1|799
1660036200000|2022-08-09 09:10:00|72648.1|72633.1|72630.6|72610.6|72654.9|72639.9|72618.5|72601.2|764
1660036500000|2022-08-09 09:15:00|72629.7|72609.7|72652.3|72637.3|72682.4|72665.9|72624.2|72606.4|891
1660036800000|2022-08-09 09:20:00|72651.6|72636.6|72662.9|72642.9|72672.4|72654.3|72626.4|72608.4|813
1660037100000|2022-08-09 09:25:00|72663.2|72643.2|72688.1|72673.1|72703.1|72688.1|72637.1|72621.5|848
1660037400000|2022-08-09 09:30:00|72687.5|72672.5|72683.1|72668.1|72695.1|72679.7|72673|72658|806
1660037700000|2022-08-09 09:35:00|72683.4|72668.4|72715.3|72695.3|72735.6|72719.5|72682.7|72665.2|807
1660038000000|2022-08-09 09:40:00|72715.6|72695.6|72713.5|72698.5|72733.5|72716.6|72694.4|72677.7|753
1660038300000|2022-08-09 09:45:00|72713.9|72698.9|72680.7|72665.7|72714.4|72698.9|72670.1|72652.9|771
1660038600000|2022-08-09 09:50:00|72680.6|72665.6|72689.8|72669.8|72709.8|72694.5|72671.3|72656.2|773
1660038900000|2022-08-09 09:55:00|72688.1|72673.1|72685.4|72670.4|72703.8|72688.5|72681.5|72665.1|778
1660039200000|2022-08-09 10:00:00|72684.2|72669.2|72690.3|72675.3|72693.7|72678.7|72668.2|72653.2|785
1660039500000|2022-08-09 10:05:00|72690.8|72675.8|72714|72699|72718.4|72702.2|72683.4|72667.2|725
1660039800000|2022-08-09 10:10:00|72714.3|72699.3|72717.2|72702.2|72729.4|72713.7|72706.9|72689.7|768
1660040100000|2022-08-09 10:15:00|72717.5|72702.5|72726.5|72711.5|72738.4|72722.7|72706.6|72690.7|875
1660040400000|2022-08-09 10:20:00|72726.6|72711.6|72730.3|72715.3|72744.6|72729.6|72718.8|72703.8|795
1660040700000|2022-08-09 10:25:00|72730.1|72715.1|72737.6|72722.6|72740.3|72725.3|72716.7|72701.1|716
1660041000000|2022-08-09 10:30:00|72737.5|72722.5|72762|72747|72772.9|72754.3|72736.2|72719.5|813
1660041300000|2022-08-09 10:35:00|72761.1|72746.1|72747.3|72732.3|72776.5|72760.8|72745.1|72730.1|814
1660041600000|2022-08-09 10:40:00|72747.9|72732.9|72725.6|72710.6|72751.5|72736.5|72714.2|72697.4|822
1660041900000|2022-08-09 10:45:00|72725.8|72710.8|72770.7|72755.7|72783.4|72766.5|72725.1|72710.1|723
1660042200000|2022-08-09 10:50:00|72770.3|72755.3|72773.5|72753.5|72775|72756.3|72749|72733.1|709
1660042500000|2022-08-09 10:55:00|72773.7|72753.7|72777.8|72762.8|72780.6|72765.6|72759.4|72742.1|739
1660042800000|2022-08-09 11:00:00|72776.9|72761.9|72748.1|72733.1|72776.9|72761.9|72743.6|72728.6|785
1660043100000|2022-08-09 11:05:00|72747.9|72732.9|72773.6|72758.6|72776.4|72761.4|72745.1|72730.1|671
1660043400000|2022-08-09 11:10:00|72773.5|72758.5|72807.9|72792.9|72808.6|72793.6|72771.2|72756.2|718
1660043700000|2022-08-09 11:15:00|72808.3|72793.3|72788.2|72773.2|72809.7|72794.3|72778.8|72763.8|835
1660044000000|2022-08-09 11:20:00|72789|72774|72771.8|72756.8|72801.4|72785.8|72768.6|72752.9|711
1660044300000|2022-08-09 11:25:00|72772.1|72757.1|72786.9|72771.9|72793.7|72775.9|72763|72746.9|770
1660044600000|2022-08-09 11:30:00|72784.6|72769.6|72737.1|72722.1|72791.9|72773.5|72736.5|72718.9|749
1660044900000|2022-08-09 11:35:00|72739.1|72724.1|72762.7|72747.7|72770.1|72753.8|72737.2|72720.7|708
1660045200000|2022-08-09 11:40:00|72761.7|72746.7|72772.8|72757.8|72797.8|72780.4|72761.7|72744.8|821
1660045500000|2022-08-09 11:45:00|72772.4|72757.4|72798.8|72783.8|72816.3|72801.3|72772.1|72757.1|836
1660045800000|2022-08-09 11:50:00|72798.7|72783.7|72845.5|72830.5|72851|72836|72788.9|72773.9|873
1660046100000|2022-08-09 11:55:00|72846.3|72831.3|72808.9|72793.9|72846.4|72831.4|72778.1|72763.1|872
1660046400000|2022-08-09 12:00:00|72808.7|72793.7|72751.9|72736.9|72808.7|72793.7|72746.7|72731.7|949
1660046700000|2022-08-09 12:05:00|72753|72738|72763.5|72748.5|72771.5|72756.5|72732.1|72717|907
1660047000000|2022-08-09 12:10:00|72762.4|72747.4|72709.9|72694.9|72765.8|72749.2|72709.7|72694.7|834
1660047300000|2022-08-09 12:15:00|72714.7|72694.7|72712.6|72697.6|72724.9|72709.9|72695.6|72680.6|817
1660047600000|2022-08-09 12:20:00|72714.8|72694.8|72691.8|72676.8|72716.6|72699.9|72691.8|72676|810
1660047900000|2022-08-09 12:25:00|72692.4|72677.4|72700.2|72685.2|72720.8|72702.8|72692.4|72677.4|797
1660048200000|2022-08-09 12:30:00|72698.9|72683.9|72691.4|72676.4|72709.7|72692.1|72686.2|72671.1|884
1660048500000|2022-08-09 12:35:00|72691|72676|72696.3|72681.3|72709.5|72694.5|72688.4|72673.4|785
1660048800000|2022-08-09 12:40:00|72695.4|72680.4|72707.5|72692.5|72716.9|72700.8|72688.4|72671.5|805
1660049100000|2022-08-09 12:45:00|72707.4|72692.4|72682.5|72662.5|72707.6|72692.6|72664.2|72649.2|812
1660049400000|2022-08-09 12:50:00|72680.5|72665.5|72666.5|72651.5|72689.7|72673.5|72661.5|72645|763
1660049700000|2022-08-09 12:55:00|72666.4|72651.4|72690.1|72675.1|72692.5|72677.5|72648.1|72633.1|754
1660050000000|2022-08-09 13:00:00|72690.5|72675.5|72670.4|72655.4|72714.9|72698.9|72662.2|72647.2|830
1660050300000|2022-08-09 13:05:00|72670.3|72655.3|72673.1|72658.1|72685.3|72669.6|72645.5|72630.5|825
1660050600000|2022-08-09 13:10:00|72673|72658|72680.1|72665.1|72690|72675|72661.4|72644.3|795
1660050900000|2022-08-09 13:15:00|72680.3|72665.3|72694.1|72679.1|72712|72697|72675.6|72658.5|910
1660051200000|2022-08-09 13:20:00|72692.1|72677.1|72661.6|72646.6|72695.1|72680.1|72651.6|72636.6|821
1660051500000|2022-08-09 13:25:00|72661.5|72646.5|72668.4|72653.4|72676.8|72661.8|72654.2|72637.6|775
1660051800000|2022-08-09 13:30:00|72666.6|72651.6|72654.4|72639.4|72670.6|72654.2|72641.2|72626.2|1009
1660052100000|2022-08-09 13:35:00|72653.6|72638.6|72670|72655|72673.7|72658.7|72641.1|72624.9|952
1660052400000|2022-08-09 13:40:00|72672.5|72657.5|72659.5|72644.5|72688.2|72673.2|72658.1|72641.3|881
1660052700000|2022-08-09 13:45:00|72657.3|72642.3|72667.2|72652.2|72680.4|72665.4|72652.5|72637.5|911
1660053000000|2022-08-09 13:50:00|72667.5|72652.5|72686.4|72671.4|72689.3|72674.3|72659.9|72644.9|928
1660053300000|2022-08-09 13:55:00|72685.1|72670.1|72675.8|72660.8|72712.7|72697.7|72675.2|72660|897
1660053600000|2022-08-09 14:00:00|72676.2|72661.2|72682.1|72662.1|72694.2|72678.4|72668.5|72651.4|896
1660053900000|2022-08-09 14:05:00|72678.7|72663.7|72679.7|72664.7|72710.1|72694.3|72674.9|72657.9|879
1660054200000|2022-08-09 14:10:00|72681.6|72661.6|72696.2|72681.2|72698.7|72683.7|72675.4|72658.9|817
1660054500000|2022-08-09 14:15:00|72696.4|72681.4|72728.7|72713.7|72728.8|72713.8|72687.6|72672.6|867
1660054800000|2022-08-09 14:20:00|72728.8|72713.8|72711.1|72696.1|72747.7|72732.7|72703|72688|924
1660055100000|2022-08-09 14:25:00|72710.8|72695.8|72762.9|72747.9|72774.3|72757.3|72710.8|72695.8|955
1660055400000|2022-08-09 14:30:00|72761.9|72746.9|72739|72724|72765.6|72749.5|72733.8|72717.2|857
1660055700000|2022-08-09 14:35:00|72738.9|72723.9|72751.9|72736.9|72768.5|72753.5|72736|72721|830
1660056000000|2022-08-09 14:40:00|72752.1|72737.1|72688.9|72668.9|72761.1|72746.1|72684.1|72668.6|1011
1660056300000|2022-08-09 14:45:00|72689.2|72669.2|72793.2|72778.2|72797.2|72782.2|72687|72669.2|993
1660056600000|2022-08-09 14:50:00|72789.5|72774.5|72797.8|72782.8|72817.3|72802.3|72775.4|72760.4|1073
1660056900000|2022-08-09 14:55:00|72798.5|72783.5|72793.4|72778.4|72810.7|72795.7|72772.4|72755.3|1011
1660057200000|2022-08-09 15:00:00|72796.3|72781.3|72785.7|72770.7|72803.4|72788.4|72779.6|72764.6|931
1660057500000|2022-08-09 15:05:00|72786.3|72771.3|72794.5|72774.5|72820.2|72805.2|72785.9|72770.9|847
1660057800000|2022-08-09 15:10:00|72792.3|72779.5|72800.6|72785.6|72813.4|72796.5|72790|72775|771
1660058100000|2022-08-09 15:15:00|72800.5|72785.5|72788.8|72773.8|72815.1|72798.3|72774.8|72759.8|763
1660058400000|2022-08-09 15:20:00|72788.2|72773.2|72762|72747|72798.9|72782.7|72745.2|72730.2|847
1660058700000|2022-08-09 15:25:00|72761.8|72746.8|72792.2|72777.2|72800|72785|72761.8|72745.8|796
1660059000000|2022-08-09 15:30:00|72791.9|72776.9|72809.7|72794.7|72814.2|72796.3|72784.8|72769.8|853
1660059300000|2022-08-09 15:35:00|72808.3|72793.3|72793.3|72778.3|72810.4|72795.2|72785.6|72770.6|752
1660059600000|2022-08-09 15:40:00|72793.4|72778.4|72783.2|72768.2|72793.4|72778.4|72775.3|72760.3|707
1660059900000|2022-08-09 15:45:00|72783.4|72768.4|72767.4|72752.4|72784.4|72769.4|72761.1|72744.5|745
1660060200000|2022-08-09 15:50:00|72767.8|72752.8|72754.6|72739.6|72785.5|72768.9|72752.9|72736.9|805
1660060500000|2022-08-09 15:55:00|72754.3|72739.3|72776.8|72761.8|72780.1|72762.3|72753.9|72737.1|700
1660060800000|2022-08-09 16:00:00|72776.6|72761.6|72754.5|72739.5|72783.5|72766.2|72754|72735.8|723
1660061100000|2022-08-09 16:05:00|72754.2|72739.2|72741.1|72726.1|72757.2|72739.6|72731.6|72714.3|768
1660061400000|2022-08-09 16:10:00|72741.3|72726.3|72770.1|72755.1|72777.6|72760.1|72740.3|72725.3|740
1660061700000|2022-08-09 16:15:00|72773.1|72753.1|72767.6|72752.6|72775.6|72757.6|72757.2|72741.6|680
1660062000000|2022-08-09 16:20:00|72767.5|72752.5|72787.9|72772.9|72790.7|72774.2|72759.9|72742.4|653
1660062300000|2022-08-09 16:25:00|72785.8|72770.8|72791.6|72776.6|72792.9|72776.7|72774.9|72758.4|659
1660062600000|2022-08-09 16:30:00|72792|72777|72848.9|72828.9|72849|72831.8|72789.5|72773|810
1660062900000|2022-08-09 16:35:00|72849.1|72829.1|72817.2|72802.2|72849.1|72832|72813.3|72796.9|692
1660063200000|2022-08-09 16:40:00|72817.3|72802.3|72826.9|72811.9|72832.4|72814.9|72809.9|72793.3|561
1660063500000|2022-08-09 16:45:00|72826.8|72811.8|72835.3|72820.3|72844.3|72828.4|72824|72809|533
1660063800000|2022-08-09 16:50:00|72835|72820|72828.7|72813.7|72839.2|72822.2|72827.2|72812.2|507
1660064100000|2022-08-09 16:55:00|72828.1|72813.1|72822.1|72807.1|72838.6|72822.9|72822.1|72807.1|511
1660064400000|2022-08-09 17:00:00|72822.2|72807.2|72821.1|72806.1|72832.7|72817.2|72808.2|72793.2|655
1660064700000|2022-08-09 17:05:00|72820.9|72805.9|72825.3|72810.3|72839.4|72822.3|72820.8|72804.1|508
1660065000000|2022-08-09 17:10:00|72825.8|72810.8|72824.8|72809.8|72838.5|72822.2|72820.2|72803.1|644
1660065300000|2022-08-09 17:15:00|72825.4|72810.4|72837|72822|72839.7|72822.8|72821.9|72805.5|685
1660065600000|2022-08-09 17:20:00|72836.9|72821.9|72838|72823|72840.3|72823.9|72829.3|72814.3|567
1660065900000|2022-08-09 17:25:00|72837.2|72822.2|72835.1|72820.1|72843.1|72827.2|72834.5|72817.1|484
1660066200000|2022-08-09 17:30:00|72834.6|72819.6|72846|72831|72848|72831.9|72832.6|72816|631
1660066500000|2022-08-09 17:35:00|72846.1|72831.1|72850|72835|72850.5|72835.5|72835.3|72817.9|668
1660066800000|2022-08-09 17:40:00|72849.9|72834.9|72861.7|72846.7|72871.8|72856.1|72849.9|72834.9|786
1660067100000|2022-08-09 17:45:00|72861.5|72846.5|72864.9|72849.9|72875|72858.2|72857.2|72842.2|681
1660067400000|2022-08-09 17:50:00|72864|72849|72859.9|72844.9|72870.6|72855|72853.2|72838.2|695
1660067700000|2022-08-09 17:55:00|72859.6|72844.6|72851.1|72836.1|72865.9|72850.9|72847.3|72831.8|638
1660068000000|2022-08-09 18:00:00|72850.9|72835.9|72845.2|72825.2|72852.5|72836.2|72830.2|72813|731
1660068300000|2022-08-09 18:05:00|72842.1|72827.1|72834.9|72819.9|72850|72832.2|72831.4|72816.4|590
1660068600000|2022-08-09 18:10:00|72834.7|72819.7|72843.6|72823.6|72844.4|72826.6|72829.6|72812.2|614
1660068900000|2022-08-09 18:15:00|72841.1|72826.1|72880.4|72865.4|72884.1|72866.6|72839.6|72823.9|624
1660069200000|2022-08-09 18:20:00|72880.3|72865.3|72900.1|72885.1|72911|72896|72878.9|72862.9|679
1660069500000|2022-08-09 18:25:00|72902.5|72882.5|72919.6|72899.6|72925.2|72908|72895.3|72877.8|677
1660069800000|2022-08-09 18:30:00|72916.4|72901.4|72907.7|72892.7|72926.5|72909.5|72907.3|72890.7|697
1660070100000|2022-08-09 18:35:00|72908.3|72893.3|72898.4|72883.4|72916.6|72901.6|72894.8|72879.8|675
1660070400000|2022-08-09 18:40:00|72898.5|72883.5|72919.4|72904.4|72921.4|72905.7|72894.3|72877.9|563
1660070700000|2022-08-09 18:45:00|72918.9|72903.9|72909.4|72894.4|72931|72914.3|72905.4|72888.5|566
1660071000000|2022-08-09 18:50:00|72909.5|72894.5|72915.6|72900.6|72921|72903.5|72904.3|72888.9|678
1660071300000|2022-08-09 18:55:00|72915.5|72900.5|72921.4|72906.4|72922.5|72907.5|72901.1|72886.1|728
1660071600000|2022-08-09 19:00:00|72923.8|72908.8|72911.3|72896.3|72931.4|72914.3|72907.7|72892.2|722
1660071900000|2022-08-09 19:05:00|72911.9|72896.9|72927.1|72907.1|72936.6|72918.6|72910.7|72892.3|671
1660072200000|2022-08-09 19:10:00|72924.5|72909.5|72927|72907|72936.5|72920.5|72917.9|72900.1|526
1660072500000|2022-08-09 19:15:00|72927.1|72907.1|72906.1|72891.1|72927.1|72909.9|72904.5|72889.5|663
1660072800000|2022-08-09 19:20:00|72906.2|72891.2|72909.3|72889.3|72909.3|72892|72893.5|72876.1|645
1660073100000|2022-08-09 19:25:00|72909|72889|72881.9|72861.9|72911.4|72893|72867.9|72851.2|647
1660073400000|2022-08-09 19:30:00|72878.6|72863.6|72878.8|72858.8|72885|72867.1|72867.5|72850.1|633
1660073700000|2022-08-09 19:35:00|72878.6|72858.6|72891.5|72871.5|72900.4|72883.6|72871.9|72854.5|525
1660074000000|2022-08-09 19:40:00|72891.4|72871.4|72914.9|72899.9|72917.7|72901.4|72888.6|72871.4|616
1660074300000|2022-08-09 19:45:00|72914.7|72899.7|72917|72897|72925.1|72907.8|72905.6|72888.2|546
1660074600000|2022-08-09 19:50:00|72916.6|72896.6|72904.4|72884.4|72916.6|72896.6|72890.4|72873.1|693
1660074900000|2022-08-09 19:55:00|72904.2|72884.2|72898.3|72878.3|72905.9|72887.2|72894.6|72875.3|535
1660075200000|2022-08-09 20:00:00|72897.8|72877.8|72886.2|72866.2|72900.7|72880.7|72880.8|72860.8|574
1660075500000|2022-08-09 20:05:00|72886.3|72866.3|72885.9|72865.9|72888.7|72868.7|72880.6|72860.6|372
1660075800000|2022-08-09 20:10:00|72885.7|72865.7|72882.5|72862.5|72900.7|72880.7|72881|72861|504
1660076100000|2022-08-09 20:15:00|72881.9|72861.9|72872.5|72852.5|72882.1|72862.1|72871.4|72851.4|390
1660076400000|2022-08-09 20:20:00|72872.3|72852.3|72854.9|72839.9|72874|72855.6|72852.3|72834.1|457
1660076700000|2022-08-09 20:25:00|72855|72840|72858|72838|72861.6|72843.7|72852.3|72833.8|461
1660077000000|2022-08-09 20:30:00|72861.8|72841.8|72853.8|72833.8|72865.5|72845.5|72852.9|72833.2|427
1660077300000|2022-08-09 20:35:00|72852.9|72832.9|72851.6|72831.6|72857.5|72837.5|72845.6|72825.6|389
1660077600000|2022-08-09 20:40:00|72851.7|72831.7|72853.4|72833.4|72854.7|72834.7|72845|72826.6|336
1660077900000|2022-08-09 20:45:00|72853|72833|72868.5|72848.5|72868.5|72848.5|72852.6|72832.6|348
1660078200000|2022-08-09 20:50:00|72867.3|72847.3|72864.8|72844.8|72870.7|72850.7|72861.3|72841.3|426
1660078500000|2022-08-09 20:55:00|72864.7|72844.7|72865.9|72845.9|72877.2|72848|72863|72832.6|367
1660078800000|2022-08-09 21:00:00|72866|72846|72863.9|72843.9|72874.7|72847.4|72863.9|72841.9|73
1660079100000|2022-08-09 21:05:00|72864.1|72844.1|72867.7|72846|72868|72847.5|72864.1|72844.1|53
1660079400000|2022-08-09 21:10:00|72872.9|72837.6|72867.9|72846.4|72879.8|72847.4|72865.1|72827.6|96
1660079700000|2022-08-09 21:15:00|72867.7|72846.1|72880.5|72858.8|72900.6|72867.4|72864.8|72830.2|237
1660080000000|2022-08-09 21:20:00|72879.8|72859.6|72880.4|72840.6|72894.3|72860.2|72868.4|72832.9|226
1660080300000|2022-08-09 21:25:00|72882|72840.2|72876.1|72841.4|72888|72853.9|72869.2|72829.7|133
1660080600000|2022-08-09 21:30:00|72873.6|72845.5|72875.2|72847.6|72887.6|72852.5|72866.2|72830.2|192
1660080900000|2022-08-09 21:35:00|72875|72847|72869.1|72849.1|72892.8|72852.2|72867.2|72828.3|158
1660081200000|2022-08-09 21:40:00|72869.8|72849.8|72876.8|72848.7|72893.2|72852.8|72862.1|72828.3|189
1660081500000|2022-08-09 21:45:00|72875.4|72848|72863.2|72822.7|72909.3|72851.4|72851.7|72785.6|283
1660081800000|2022-08-09 21:50:00|72859.8|72827|72885.6|72807.8|72890.6|72841.2|72848.6|72801.3|369
1660082100000|2022-08-09 21:55:00|72882.6|72812|72862.2|72838.5|72896.7|72854.3|72852.3|72794.6|249
1660082400000|2022-08-09 22:00:00|72863.7|72838.3|72863|72843|72882.7|72853.7|72855.5|72827.6|373
1660082700000|2022-08-09 22:05:00|72862.7|72842.7|72877.3|72846.6|72888|72854|72855.4|72820.4|406
1660083000000|2022-08-09 22:10:00|72876.2|72847.7|72870.4|72850.4|72885.8|72858|72866.4|72840.9|373
1660083300000|2022-08-09 22:15:00|72869.8|72849.8|72862.8|72842.8|72876.5|72851.6|72856.3|72830|601
1660083600000|2022-08-09 22:20:00|72862.7|72842.7|72869.8|72831.3|72877.3|72845.7|72860.1|72829.3|476
1660083900000|2022-08-09 22:25:00|72870.1|72831.1|72872.3|72838.1|72881|72850.5|72862.3|72827.5|510
1660084200000|2022-08-09 22:30:00|72870.3|72840.2|72862.9|72842.9|72875.4|72845|72861.7|72831.3|435
1660084500000|2022-08-09 22:35:00|72862.8|72842.8|72863.6|72841.6|72876.6|72849.7|72862.8|72831.6|549
1660084800000|2022-08-09 22:40:00|72863.9|72841.4|72873.4|72853.4|72882.3|72853.5|72863.9|72835.7|484
1660085100000|2022-08-09 22:45:00|72873.5|72853.5|72869.1|72849.1|72887.6|72859.5|72865.6|72834.2|487
1660085400000|2022-08-09 22:50:00|72869|72849|72874.6|72849|72880.9|72855.2|72864.9|72834.7|560
1660085700000|2022-08-09 22:55:00|72874.9|72848.9|72915.1|72893.1|72928.9|72900.7|72874.4|72848|705
1660086000000|2022-08-09 23:00:00|72914.2|72894.2|72905.7|72882.3|72929.2|72901.2|72901.2|72879.6|587
1660086300000|2022-08-09 23:05:00|72903.6|72883.6|72901|72877.1|72909.8|72887.6|72894.2|72872.6|515
1660086600000|2022-08-09 23:10:00|72900.2|72877.3|72901.1|72881.1|72906.2|72883.1|72894.6|72873.1|370
1660086900000|2022-08-09 23:15:00|72901.6|72881.6|72898|72878|72901.6|72881.6|72891.8|72870.7|360
1660087200000|2022-08-09 23:20:00|72898.1|72878.1|72897.2|72877.2|72900.7|72880.7|72889.6|72866.6|424
1660087500000|2022-08-09 23:25:00|72897.4|72877.4|72896.6|72876.6|72901.9|72881.9|72890.4|72868.2|427
1660087800000|2022-08-09 23:30:00|72896.3|72876.3|72896.6|72876.6|72903.2|72882.6|72894.1|72873.3|370
1660088100000|2022-08-09 23:35:00|72896.4|72876.4|72920.6|72900.6|72921.7|72901.7|72892.4|72872.4|465
1660088400000|2022-08-09 23:40:00|72920.4|72900.4|72900.3|72880.3|72920.5|72900.5|72896.4|72876.4|482
1660088700000|2022-08-09 23:45:00|72900.2|72880.2|72894.2|72874.2|72901.2|72881.2|72891.2|72871.2|444
1660089000000|2022-08-09 23:50:00|72894.3|72874.3|72900.6|72880.6|72904.9|72884.9|72893.5|72873.5|374
1660089300000|2022-08-09 23:55:00|72900.5|72880.5|72902.5|72882.5|72906.2|72886.2|72898.7|72878.7|466
1660089600000|2022-08-10 00:00:00|72900.9|72880.9|72927.2|72907.2|72929.3|72909.3|72897.3|72877.3|757
1660089900000|2022-08-10 00:05:00|72927.7|72907.7|72923.3|72908.3|72930|72910.8|72917.2|72898.1|572
1660090200000|2022-08-10 00:10:00|72927.2|72907.2|72922.6|72902.6|72934.1|72914.1|72912.3|72894|557
1660090500000|2022-08-10 00:15:00|72922.4|72902.4|72913.6|72893.6|72929.6|72910.8|72913.3|72893.3|520
1660090800000|2022-08-10 00:20:00|72913.5|72893.5|72924.7|72904.7|72929.8|72909.8|72912.7|72893.5|583
1660091100000|2022-08-10 00:25:00|72924.6|72904.6|72931.9|72911.9|72934.7|72914.7|72924.6|72904.6|472
1660091400000|2022-08-10 00:30:00|72932.3|72912.3|72926.4|72906.4|72938.7|72918.7|72921.7|72904.7|598
1660091700000|2022-08-10 00:35:00|72926.3|72906.3|72919.4|72904.4|72929.9|72910.7|72915.1|72900.1|359
1660092000000|2022-08-10 00:40:00|72919.5|72904.5|72921.7|72901.7|72927.2|72910.7|72914.1|72896.2|424
1660092300000|2022-08-10 00:45:00|72921.8|72901.8|72921.8|72901.8|72928|72910.4|72914.8|72898.9|387
1660092600000|2022-08-10 00:50:00|72921.7|72901.7|72894.6|72874.6|72928.4|72910.2|72889|72871|747
1660092900000|2022-08-10 00:55:00|72891|72871|72903|72883|72908.1|72890.1|72891|72871|557
1660093200000|2022-08-10 01:00:00|72903.2|72883.2|72880.8|72865.8|72906|72888.5|72878.8|72863.8|563
1660093500000|2022-08-10 01:05:00|72880.5|72865.5|72893.8|72873.8|72895.5|72878.3|72880.2|72862.7|556
1660093800000|2022-08-10 01:10:00|72891.9|72876.9|72901.4|72881.4|72901.4|72883.8|72889.8|72871.8|408
1660094100000|2022-08-10 01:15:00|72902.9|72882.9|72908.4|72888.4|72908.4|72890.3|72890.8|72870.8|622
1660094400000|2022-08-10 01:20:00|72908.2|72888.2|72919|72899|72920.7|72902.7|72904.8|72887.2|494
1660094700000|2022-08-10 01:25:00|72918.8|72898.8|72902.2|72882.2|72920.2|72901.5|72896.7|72876.7|412
1660095000000|2022-08-10 01:30:00|72902.4|72882.4|72892.8|72872.8|72910.5|72892.3|72886.1|72869.6|726
1660095300000|2022-08-10 01:35:00|72893.6|72873.6|72881.2|72866.2|72898.1|72879.3|72881.1|72863.8|448
1660095600000|2022-08-10 01:40:00|72881.4|72866.4|72856.8|72836.8|72888.9|72868.9|72853.1|72834.5|636
1660095900000|2022-08-10 01:45:00|72856.4|72836.4|72854.4|72834.4|72863.1|72845.4|72839.2|72822.1|586
1660096200000|2022-08-10 01:50:00|72853.8|72833.8|72878.5|72858.5|72879.6|72861.4|72852|72833.6|626
1660096500000|2022-08-10 01:55:00|72877.9|72857.9|72874.8|72854.8|72882.9|72862.9|72867.7|72849.7|553
1660096800000|2022-08-10 02:00:00|72874.7|72854.7|72875.3|72855.3|72883.1|72865.2|72867.9|72847.9|523
1660097100000|2022-08-10 02:05:00|72875.6|72855.6|72857.8|72837.8|72881.3|72861.3|72853.9|72835.1|582
1660097400000|2022-08-10 02:10:00|72857.5|72837.5|72851.5|72836.5|72863.9|72846.5|72847.9|72828.7|498
1660097700000|2022-08-10 02:15:00|72851.4|72836.4|72856|72841|72866.7|72847.7|72851.4|72835.5|446
1660098000000|2022-08-10 02:20:00|72855.7|72840.7|72861.3|72841.3|72863.8|72845.9|72854|72835.5|414
1660098300000|2022-08-10 02:25:00|72862.2|72842.2|72855.5|72835.5|72865.3|72845.8|72847.6|72829.1|517
1660098600000|2022-08-10 02:30:00|72855|72835|72849.7|72829.7|72855.1|72836.6|72845|72827.6|423
1660098900000|2022-08-10 02:35:00|72849.9|72829.9|72840.6|72820.6|72850.3|72831.8|72837.5|72819.9|403
1660099200000|2022-08-10 02:40:00|72840.5|72820.5|72841.1|72826.1|72845.3|72826.4|72837.2|72819.7|372
1660099500000|2022-08-10 02:45:00|72841|72826|72839.3|72819.3|72844.4|72826.4|72827|72808.7|344
1660099800000|2022-08-10 02:50:00|72839.4|72819.4|72826.9|72806.9|72839.5|72821.5|72819.8|72802.4|533
1660100100000|2022-08-10 02:55:00|72826.6|72806.6|72829.6|72809.6|72830.7|72812.5|72819.7|72803.3|345
1660100400000|2022-08-10 03:00:00|72829.8|72809.8|72836.1|72816.1|72836.2|72819.3|72824.7|72805.9|421
1660100700000|2022-08-10 03:05:00|72833.9|72818.9|72842.9|72822.9|72845.4|72828.4|72832.7|72813.5|357
1660101000000|2022-08-10 03:10:00|72842.8|72822.8|72843.8|72828.8|72850.8|72831.9|72836|72819.5|394
1660101300000|2022-08-10 03:15:00|72843.9|72828.9|72828.3|72808.3|72850.8|72832.4|72825.2|72807.6|318
1660101600000|2022-08-10 03:20:00|72828.4|72808.4|72844|72824|72845.6|72828.2|72823.8|72805.5|321
1660101900000|2022-08-10 03:25:00|72843.6|72828.6|72855.6|72835.6|72859.7|72842.1|72841.4|72824|397
1660102200000|2022-08-10 03:30:00|72855.8|72835.8|72862.6|72847.6|72871.8|72855.1|72852.4|72835.4|443
1660102500000|2022-08-10 03:35:00|72863.7|72848.7|72859.6|72844.6|72870.2|72851.4|72859.2|72842.2|368
1660102800000|2022-08-10 03:40:00|72859.7|72844.7|72862.8|72847.8|72870.7|72853.1|72859.2|72842|318
1660103100000|2022-08-10 03:45:00|72862.7|72847.7|72861.5|72846.5|72867.4|72848.6|72858.9|72840.1|353
1660103400000|2022-08-10 03:50:00|72864|72844|72862.1|72842.1|72865.3|72846.6|72851.2|72833.9|276
1660103700000|2022-08-10 03:55:00|72861.9|72841.9|72857.6|72842.6|72867.5|72849.8|72854.2|72837.1|320
1660104000000|2022-08-10 04:00:00|72856.9|72841.9|72854.1|72834.1|72860.2|72841.9|72849.4|72832.6|284
1660104300000|2022-08-10 04:05:00|72854.3|72834.3|72864.1|72844.1|72865.4|72847.4|72853.8|72834.3|206
1660104600000|2022-08-10 04:10:00|72861.4|72846.4|72867.9|72847.9|72868.4|72851.2|72857.8|72840.4|312
1660104900000|2022-08-10 04:15:00|72865.4|72850.4|72860.8|72840.8|72869.6|72851.3|72858|72840.7|325
1660105200000|2022-08-10 04:20:00|72858.1|72843.1|72872|72852|72876|72858.6|72854.3|72836.8|353
1660105500000|2022-08-10 04:25:00|72872.2|72852.2|72865.6|72845.6|72873.5|72855.8|72860.6|72841.7|372
1660105800000|2022-08-10 04:30:00|72865.4|72845.4|72861.9|72846.9|72866.5|72848.5|72857.2|72840.9|401
1660106100000|2022-08-10 04:35:00|72865.9|72845.9|72862.5|72847.5|72867.7|72849.1|72858.1|72840.9|305
1660106400000|2022-08-10 04:40:00|72862.7|72847.7|72844.2|72829.2|72864.9|72847.7|72841|72825.2|340
1660106700000|2022-08-10 04:45:00|72846.6|72826.6|72852.3|72837.3|72856.1|72838.9|72837.2|72818.9|266
1660107000000|2022-08-10 04:50:00|72852.8|72837.8|72855.5|72840.5|72859.6|72843|72848.5|72830.8|367
1660107300000|2022-08-10 04:55:00|72855.9|72840.9|72863.4|72843.4|72866|72848|72852.2|72835.2|432
1660107600000|2022-08-10 05:00:00|72862.9|72847.9|72859.4|72839.4|72865|72847.9|72848.8|72830.4|528
1660107900000|2022-08-10 05:05:00|72859.2|72839.2|72856.4|72836.4|72859.9|72842.4|72848.6|72831.6|385
1660108200000|2022-08-10 05:10:00|72855.6|72835.6|72856.1|72841.1|72861.1|72844.5|72851.2|72832.9|454
1660108500000|2022-08-10 05:15:00|72856.3|72841.3|72857.9|72842.9|72863.9|72847|72853.2|72833.9|463
1660108800000|2022-08-10 05:20:00|72858|72843|72855.6|72835.6|72860.7|72843.2|72853.2|72834.9|433
1660109100000|2022-08-10 05:25:00|72855.5|72835.5|72857.2|72842.2|72864.7|72847.7|72847.3|72829.3|443
1660109400000|2022-08-10 05:30:00|72856.2|72841.2|72830.7|72810.7|72859.2|72841.5|72829.1|72809.6|464
1660109700000|2022-08-10 05:35:00|72830.1|72810.1|72835.8|72815.8|72836.7|72818.9|72822.6|72805.4|510
1660110000000|2022-08-10 05:40:00|72835.9|72815.9|72835.7|72815.7|72843.3|72824.2|72829.5|72811.1|523
1660110300000|2022-08-10 05:45:00|72834.4|72819.4|72839.7|72819.7|72852.4|72835.6|72832.4|72815.1|581
1660110600000|2022-08-10 05:50:00|72839.6|72819.6|72851.2|72831.2|72851.2|72835|72830.5|72813.9|526
1660110900000|2022-08-10 05:55:00|72851.1|72831.1|72874.2|72854.2|72878.6|72856|72844.8|72827.8|650
1660111200000|2022-08-10 06:00:00|72873.2|72853.2|72871.2|72851.2|72890.3|72872.2|72867.3|72850.5|811
1660111500000|2022-08-10 06:05:00|72870.5|72850.5|72872.3|72857.3|72880.2|72862|72863.8|72846.5|686
1660111800000|2022-08-10 06:10:00|72872.2|72857.2|72868.3|72853.3|72872.2|72857.2|72853.2|72835.5|693
1660112100000|2022-08-10 06:15:00|72868|72853|72885.8|72870.8|72909.2|72891.4|72867.8|72852.8|688
1660112400000|2022-08-10 06:20:00|72886.3|72871.3|72897.3|72882.3|72902.8|72887.8|72879|72863.3|618
1660112700000|2022-08-10 06:25:00|72897|72882|72905|72890|72906.9|72891.9|72893.6|72877|555
1660113000000|2022-08-10 06:30:00|72904.8|72889.8|72900.8|72885.8|72918|72901.1|72894.5|72876.7|760
1660113300000|2022-08-10 06:35:00|72899.7|72884.7|72912.5|72897.5|72915.2|72900|72893.5|72878.5|669
1660113600000|2022-08-10 06:40:00|72912.3|72897.3|72896.3|72876.3|72918.6|72901.1|72890.9|72875.9|584
1660113900000|2022-08-10 06:45:00|72895|72880|72889.1|72874.1|72900.7|72885.7|72871.5|72854.6|635
1660114200000|2022-08-10 06:50:00|72889.4|72874.4|72897.5|72882.5|72921.8|72904.4|72886.8|72871.7|725
1660114500000|2022-08-10 06:55:00|72896.7|72881.7|72874.5|72859.5|72901.1|72886.1|72870.4|72854|668
1660114800000|2022-08-10 07:00:00|72875.6|72860.6|72846.1|72826.1|72898.4|72881.2|72838.2|72822.1|939
1660115100000|2022-08-10 07:05:00|72845.2|72830.2|72846.4|72831.4|72859.9|72844.9|72827.3|72809.5|857
1660115400000|2022-08-10 07:10:00|72847|72832|72884.2|72869.2|72884.7|72869.7|72838|72823|838
1660115700000|2022-08-10 07:15:00|72881.8|72866.8|72870.2|72855.2|72898.9|72881.6|72854.6|72836.9|816
1660116000000|2022-08-10 07:20:00|72869|72854|72882.9|72867.9|72886.6|72871.3|72847.9|72830.3|893
1660116300000|2022-08-10 07:25:00|72883|72868|72874|72854|72895.8|72879|72862.5|72843.9|837
1660116600000|2022-08-10 07:30:00|72870.2|72855.2|72877|72862|72890|72873.4|72860|72842.3|881
1660116900000|2022-08-10 07:35:00|72876.8|72861.8|72880|72865|72891.6|72872.8|72859.8|72844.8|801
1660117200000|2022-08-10 07:40:00|72880.3|72865.3|72876.8|72856.8|72892.6|72877.6|72867.4|72850.2|799
1660117500000|2022-08-10 07:45:00|72874.5|72859.5|72855.7|72840.7|72875.7|72860.7|72848.4|72833.4|809
1660117800000|2022-08-10 07:50:00|72855.6|72840.6|72860.2|72845.2|72865.8|72849.2|72848.2|72832|654
1660118100000|2022-08-10 07:55:00|72859.9|72844.9|72880.5|72860.5|72882.7|72862.7|72843.9|72828|747
1660118400000|2022-08-10 08:00:00|72883.4|72863.4|72913.4|72898.4|72925.2|72910.2|72873.4|72855.3|886
1660118700000|2022-08-10 08:05:00|72913.3|72898.3|72917.6|72902.6|72940.7|72924.6|72907.1|72892.1|856
1660119000000|2022-08-10 08:10:00|72917.8|72902.8|72927.6|72912.6|72938.5|72923.5|72910.1|72895.1|811
1660119300000|2022-08-10 08:15:00|72926.9|72911.9|72925.5|72910.5|72935.1|72920.1|72909.5|72894.5|681
1660119600000|2022-08-10 08:20:00|72925.9|72910.9|72901.7|72886.7|72930.1|72913|72891.1|72874.1|730
1660119900000|2022-08-10 08:25:00|72902|72887|72854.9|72839.9|72910|72894.8|72852|72837|844
1660120200000|2022-08-10 08:30:00|72853.7|72838.7|72833|72818|72873.2|72856.4|72824.2|72808.5|805
1660120500000|2022-08-10 08:35:00|72834.3|72819.3|72834.7|72819.7|72864|72846.6|72830.4|72814.5|792
1660120800000|2022-08-10 08:40:00|72834.6|72819.6|72786.6|72771.6|72835.1|72820.1|72769.6|72754.6|925
1660121100000|2022-08-10 08:45:00|72786.5|72771.5|72815.9|72800.9|72821.9|72805|72784.5|72769.1|853
1660121400000|2022-08-10 08:50:00|72816.3|72801.3|72814.4|72799.4|72833.2|72818.2|72798.8|72783.8|765
1660121700000|2022-08-10 08:55:00|72814.2|72799.2|72795.2|72780.2|72826.5|72810.3|72785.6|72770.5|749
1660122000000|2022-08-10 09:00:00|72795|72780|72818.4|72803.4|72834.4|72817.1|72784.9|72769.9|789
1660122300000|2022-08-10 09:05:00|72817.7|72802.7|72805.3|72790.3|72823|72808|72804.8|72787.8|715
1660122600000|2022-08-10 09:10:00|72805.2|72790.2|72800.4|72785.4|72821.2|72806.1|72797.8|72781.4|756
1660122900000|2022-08-10 09:15:00|72800|72785|72787.8|72772.8|72800|72785|72775.3|72759.1|780
1660123200000|2022-08-10 09:20:00|72789.8|72774.8|72783|72768|72798.1|72781.9|72782|72765|706
1660123500000|2022-08-10 09:25:00|72783.2|72768.2|72756.7|72741.7|72788.5|72773.5|72755.4|72738.5|840
1660123800000|2022-08-10 09:30:00|72756.8|72741.8|72755.2|72740.2|72757.9|72741.8|72735.4|72720.4|810
1660124100000|2022-08-10 09:35:00|72754.7|72739.7|72743.2|72728.2|72756.8|72739.9|72731.4|72715.5|743
1660124400000|2022-08-10 09:40:00|72743.7|72728.7|72787|72772|72792.6|72776.6|72738.8|72723.5|719
1660124700000|2022-08-10 09:45:00|72787.2|72772.2|72772.7|72757.7|72797.6|72782.6|72765|72750|716
1660125000000|2022-08-10 09:50:00|72772.8|72757.8|72744.4|72729.4|72773.5|72758.5|72735.5|72720.5|627
1660125300000|2022-08-10 09:55:00|72744.3|72729.3|72758|72743|72758.1|72743.1|72741|72726|665
1660125600000|2022-08-10 10:00:00|72757.1|72742.1|72767|72752|72781.9|72766.9|72755.8|72740|637
1660125900000|2022-08-10 10:05:00|72767.2|72752.2|72770|72750|72793.6|72775.3|72762.7|72744.6|674
1660126200000|2022-08-10 10:10:00|72770.1|72750.1|72737.8|72722.8|72774.3|72757.2|72737.2|72722.2|650
1660126500000|2022-08-10 10:15:00|72737.6|72722.6|72751.7|72731.7|72759.2|72744.1|72732.7|72715.8|736
1660126800000|2022-08-10 10:20:00|72751.9|72731.9|72755.2|72740.2|72768.3|72751|72742.2|72725.9|719
1660127100000|2022-08-10 10:25:00|72753.4|72738.4|72762.2|72747.2|72768.6|72751.9|72746.2|72727.2|735
1660127400000|2022-08-10 10:30:00|72762.4|72747.4|72729.3|72714.3|72775|72760|72729.2|72714.2|636
1660127700000|2022-08-10 10:35:00|72729.7|72714.7|72717.4|72697.4|72730.7|72715.7|72695.1|72680.1|816
1660128000000|2022-08-10 10:40:00|72718.2|72703.2|72687.4|72672.4|72724.7|72707.4|72685.5|72668|786
1660128300000|2022-08-10 10:45:00|72686.3|72671.3|72701.1|72686.1|72704.3|72687.3|72682.8|72665.6|661
1660128600000|2022-08-10 10:50:00|72703.9|72683.9|72675.5|72660.5|72704|72685.4|72671.1|72653.9|752
1660128900000|2022-08-10 10:55:00|72675.1|72660.1|72663.5|72643.5|72675.8|72660.2|72634.4|72618.1|910
1660129200000|2022-08-10 11:00:00|72663.8|72643.8|72684.6|72669.6|72688.9|72673.9|72654.4|72634.4|823
1660129500000|2022-08-10 11:05:00|72684.4|72669.4|72687.2|72672.2|72687.3|72672.3|72672.4|72656.3|747
1660129800000|2022-08-10 11:10:00|72686.8|72671.8|72683.7|72668.7|72704.3|72686.8|72672.4|72655.2|710
1660130100000|2022-08-10 11:15:00|72683.4|72668.4|72698.1|72683.1|72708|72693|72663.9|72648.9|708
1660130400000|2022-08-10 11:20:00|72699.3|72684.3|72650.8|72635.8|72699.3|72684.3|72646|72628.8|766
1660130700000|2022-08-10 11:25:00|72651.1|72636.1|72604.3|72584.3|72653|72636.2|72591.3|72575.8|852
1660131000000|2022-08-10 11:30:00|72604.8|72584.8|72609.1|72594.1|72640.5|72624.3|72595.4|72579.3|786
1660131300000|2022-08-10 11:35:00|72609.6|72594.6|72613.5|72598.5|72626.9|72611.9|72600.4|72583|725
1660131600000|2022-08-10 11:40:00|72613.3|72598.3|72614.2|72599.2|72638.9|72622.5|72609.4|72593.2|647
1660131900000|2022-08-10 11:45:00|72614.1|72599.1|72598.9|72583.9|72630.2|72614.5|72593.3|72577.7|718
1660132200000|2022-08-10 11:50:00|72601.4|72581.4|72542.9|72522.9|72610.9|72593.7|72534.5|72517.3|847
1660132500000|2022-08-10 11:55:00|72543.1|72523.1|72529.4|72514.4|72560.4|72544.4|72510|72493.6|989
1660132800000|2022-08-10 12:00:00|72533|72513|72549.7|72534.7|72561.9|72546.5|72526.7|72506.7|844
1660133100000|2022-08-10 12:05:00|72549.9|72534.9|72569.6|72554.6|72581.2|72562.9|72542.4|72526.4|800
1660133400000|2022-08-10 12:10:00|72569.2|72554.2|72582.3|72567.3|72582.3|72567.3|72553.4|72536.5|815
1660133700000|2022-08-10 12:15:00|72581.4|72566.4|72568.1|72553.1|72604.6|72587.8|72565.5|72550.5|883
1660134000000|2022-08-10 12:20:00|72573.2|72558.2|72569.9|72554.9|72592.8|72577.8|72557.8|72542.8|910
1660134300000|2022-08-10 12:25:00|72569.8|72554.8|72648.8|72590.6|72652.6|72610.6|72539.4|72523.5|989
1660134600000|2022-08-10 12:30:00|72645.2|72592|72189|72169|72656.9|72595.5|72060.8|72040.8|1177
1660134900000|2022-08-10 12:35:00|72188.7|72168.7|72006.6|71986.6|72198.4|72178.4|71995.9|71975.9|1167
1660135200000|2022-08-10 12:40:00|72006.3|71986.3|71979.3|71959.3|72055.3|72035.3|71919|71899|1132
1660135500000|2022-08-10 12:45:00|71981.9|71961.9|71944.3|71924.3|72019.6|71999.6|71929.7|71910.8|1142
1660135800000|2022-08-10 12:50:00|71946.3|71926.3|72018|71998|72046.8|72026.8|71945|71925|1155
1660136100000|2022-08-10 12:55:00|72018.9|71998.9|72072.8|72052.8|72073.3|72056.4|72000|71980.7|1111
1660136400000|2022-08-10 13:00:00|72071.5|72051.5|72048.4|72028.4|72128.6|72108.6|72030.1|72013.3|1163
1660136700000|2022-08-10 13:05:00|72049.9|72029.9|72049.4|72034.4|72079.6|72063.2|71995.3|71975.8|1132
1660137000000|2022-08-10 13:10:00|72050.5|72035.5|72166.8|72151.8|72167.9|72151.8|72048.1|72033.1|1094
1660137300000|2022-08-10 13:15:00|72166.7|72151.7|72120.4|72105.4|72171.8|72156.6|72103.5|72088.1|1068
1660137600000|2022-08-10 13:20:00|72118.8|72103.8|72100.7|72085.7|72141.5|72126.5|72080|72063.1|1036
1660137900000|2022-08-10 13:25:00|72100.9|72085.9|72098.2|72083.2|72111.9|72096.9|72069.8|72054.8|1007
1660138200000|2022-08-10 13:30:00|72097.8|72082.8|72095|72075|72169.8|72154.8|72065|72045.5|1155
1660138500000|2022-08-10 13:35:00|72093.6|72078.6|72197.6|72182.6|72203.6|72184.7|72081.4|72065.3|1092
1660138800000|2022-08-10 13:40:00|72193.1|72178.1|72173.1|72158.1|72201|72185.6|72149.4|72134.4|1095
1660139100000|2022-08-10 13:45:00|72174.3|72159.3|72135.4|72120.4|72188.8|72173.8|72133.2|72118.2|1097
1660139400000|2022-08-10 13:50:00|72135.9|72120.9|72128.3|72113.3|72156.5|72141.5|72084.5|72069.5|1085
1660139700000|2022-08-10 13:55:00|72128.8|72113.8|72081|72066|72148.6|72133.6|72073.5|72053.5|1069
1660140000000|2022-08-10 14:00:00|72084.1|72069.1|72025.8|72010.8|72115|72098.7|71996.1|71981.1|1110
1660140300000|2022-08-10 14:05:00|72023.9|72008.9|72015.2|72000.2|72074.5|72059.4|72009.6|71993.4|1127
1660140600000|2022-08-10 14:10:00|72014.6|71999.6|72035.7|72020.7|72035.9|72020.7|71969.7|71954.7|1078
1660140900000|2022-08-10 14:15:00|72035.4|72020.4|72027.1|72012.1|72046.2|72031.2|71992.7|71972.7|1098
1660141200000|2022-08-10 14:20:00|72026.6|72011.6|72001.5|71986.5|72067.6|72049.9|72000.1|71985.1|1099
1660141500000|2022-08-10 14:25:00|71999.8|71984.8|71941.9|71926.9|72002.8|71987.8|71937.1|71922.1|1049
1660141800000|2022-08-10 14:30:00|71941.6|71926.6|71915.6|71895.6|71951.6|71936.6|71884.6|71864.6|1100
1660142100000|2022-08-10 14:35:00|71916.1|71896.1|71933.9|71918.9|71975|71960|71915.6|71896.1|1057
1660142400000|2022-08-10 14:40:00|71931|71916|71888|71873|71935.9|71920.9|71865.2|71850.2|1087
1660142700000|2022-08-10 14:45:00|71893.1|71878.1|71913.9|71893.9|71941.3|71922.8|71868.5|71853.5|1065
1660143000000|2022-08-10 14:50:00|71911.2|71896.2|71890.3|71875.3|71920.4|71905.4|71883.1|71866.7|1076
1660143300000|2022-08-10 14:55:00|71890.1|71875.1|71857.3|71842.3|71896.5|71881.5|71845.8|71830.8|1096
1660143600000|2022-08-10 15:00:00|71857.6|71842.6|71811.2|71791.2|71869.5|71854.5|71767.7|71747.7|1066
1660143900000|2022-08-10 15:05:00|71805.7|71790.7|71775.3|71760.3|71819.2|71801.6|71774.3|71759.3|1045
1660144200000|2022-08-10 15:10:00|71775.4|71760.4|71867.4|71847.4|71882.1|71865.4|71768|71753|1095
1660144500000|2022-08-10 15:15:00|71866.1|71851.1|71927.5|71912.5|71941.1|71926.1|71855.5|71840.5|1072
1660144800000|2022-08-10 15:20:00|71927.4|71912.4|71877.7|71862.7|71931.4|71916.4|71877.3|71862.3|987
1660145100000|2022-08-10 15:25:00|71878|71863|71889.2|71869.2|71943.8|71923.6|71877.1|71857.1|1075
1660145400000|2022-08-10 15:30:00|71891.1|71871.1|71954|71939|71960|71940|71883.9|71863.9|1044
1660145700000|2022-08-10 15:35:00|71954.7|71939.7|72004.3|71984.3|72008.4|71988.4|71948.8|71930.6|1035
1660146000000|2022-08-10 15:40:00|72002.9|71987.9|72018.3|72003.3|72044.1|72027.3|71986.8|71970.1|929
1660146300000|2022-08-10 15:45:00|72018.5|72003.5|72000|71985|72036|72021|71999.4|71982.6|943
1660146600000|2022-08-10 15:50:00|72002.6|71982.6|71989.1|71974.1|72017.3|72002.3|71984.8|71968.2|918
1660146900000|2022-08-10 15:55:00|71991.6|71971.6|72005|71985|72031.9|72011.9|71990.3|71971.6|961
1660147200000|2022-08-10 16:00:00|72004.1|71984.1|72030.8|72010.8|72059.2|72039.2|71987.4|71967.4|1006
1660147500000|2022-08-10 16:05:00|72030.9|72010.9|72008.4|71988.4|72066|72051|71995.6|71979|987
1660147800000|2022-08-10 16:10:00|72010.9|71990.9|72019.4|71999.4|72029.1|72013.5|71991|71973.2|1007
1660148100000|2022-08-10 16:15:00|72019|71999|72082.6|72062.6|72086.9|72069.5|72012.6|71994.1|1007
1660148400000|2022-08-10 16:20:00|72080.9|72060.9|72105.6|72085.6|72127.7|72109.7|72073.8|72054.4|930
1660148700000|2022-08-10 16:25:00|72105.1|72085.1|72091.1|72071.1|72113.9|72096.2|72088|72071.1|848
1660149000000|2022-08-10 16:30:00|72087.8|72072.8|72096.7|72076.7|72098.4|72078.4|72068|72050.9|975
1660149300000|2022-08-10 16:35:00|72097|72077|72074.1|72059.1|72097|72077|72058.7|72041|959
1660149600000|2022-08-10 16:40:00|72074.3|72059.3|72096|72081|72097.2|72082.2|72068.1|72049|798
1660149900000|2022-08-10 16:45:00|72095.1|72080.1|72125.3|72110.3|72125.3|72110.3|72087.1|72072.1|910
1660150200000|2022-08-10 16:50:00|72125.4|72110.4|72099.4|72084.4|72125.4|72110.4|72089.6|72074.4|880
1660150500000|2022-08-10 16:55:00|72095.6|72080.6|72069|72054|72101.5|72084.1|72067.3|72052.3|877
1660150800000|2022-08-10 17:00:00|72067.5|72052.5|72093|72073|72101.1|72085.5|72067.5|72049.8|957
1660151100000|2022-08-10 17:05:00|72093.1|72073.1|72060.6|72045.6|72100.5|72082.9|72058.6|72042.2|919
1660151400000|2022-08-10 17:10:00|72060.7|72045.7|72068.7|72053.7|72078.3|72060.4|72047|72029.2|904
1660151700000|2022-08-10 17:15:00|72068.6|72053.6|72065.9|72050.9|72095.3|72076.9|72063.8|72047|851
1660152000000|2022-08-10 17:20:00|72065.8|72050.8|72065.5|72045.5|72082|72067|72061.7|72044.6|865
1660152300000|2022-08-10 17:25:00|72065.8|72045.8|72111.3|72096.3|72117.8|72099.5|72062.8|72045.8|870
1660152600000|2022-08-10 17:30:00|72111.6|72096.6|72093.8|72078.8|72113.1|72098.1|72086.9|72070.4|844
1660152900000|2022-08-10 17:35:00|72093.4|72078.4|72068.8|72053.8|72100.4|72083.9|72068.8|72053.8|770
1660153200000|2022-08-10 17:40:00|72065.7|72050.7|72074|72059|72097.7|72079.8|72060.8|72045.2|869
1660153500000|2022-08-10 17:45:00|72078|72058|72104.1|72089.1|72109.7|72091.2|72069.7|72053.3|920
1660153800000|2022-08-10 17:50:00|72106.6|72086.6|72104.1|72084.1|72107.7|72091.3|72085.5|72067.5|815
1660154100000|2022-08-10 17:55:00|72104.8|72084.8|72126.1|72111.1|72128|72113|72100.2|72082.2|924
1660154400000|2022-08-10 18:00:00|72126|72111|72122.2|72102.2|72150.3|72132.8|72118.8|72102.2|872
1660154700000|2022-08-10 18:05:00|72119.6|72104.6|72140.5|72125.5|72145.9|72129.3|72108.5|72091.7|923
1660155000000|2022-08-10 18:10:00|72140.6|72125.6|72158.6|72138.6|72160.5|72144.5|72129.8|72114.8|916
1660155300000|2022-08-10 18:15:00|72155.2|72140.2|72173.7|72158.7|72187.2|72172.2|72137|72119.6|938
1660155600000|2022-08-10 18:20:00|72173|72158|72200.4|72180.4|72211.1|72193.4|72163.5|72148.5|928
1660155900000|2022-08-10 18:25:00|72197.6|72182.6|72225.4|72210.4|72225.4|72210.4|72186.9|72167.5|985
1660156200000|2022-08-10 18:30:00|72225.2|72210.2|72200.3|72185.3|72225.4|72210.4|72187.5|72170|1020
1660156500000|2022-08-10 18:35:00|72200.4|72185.4|72164.8|72149.8|72204.6|72188.1|72160.8|72144.7|913
1660156800000|2022-08-10 18:40:00|72164.5|72149.5|72168.3|72148.3|72173|72155.9|72143.6|72127.2|907
1660157100000|2022-08-10 18:45:00|72168.6|72148.6|72202.1|72182.1|72205.4|72188.3|72163.2|72146.7|931
1660157400000|2022-08-10 18:50:00|72199.4|72184.4|72204.4|72184.4|72211.5|72194.3|72183.9|72165.3|908
1660157700000|2022-08-10 18:55:00|72204.8|72184.8|72214.4|72199.4|72224.2|72205.7|72199.6|72181.2|973
1660158000000|2022-08-10 19:00:00|72217|72197|72228.9|72208.9|72245.1|72227.4|72215.3|72196.5|934
1660158300000|2022-08-10 19:05:00|72228|72208|72238|72218|72250.7|72232.7|72223.6|72203.6|830
1660158600000|2022-08-10 19:10:00|72238.9|72218.9|72265|72250|72270.2|72252.6|72236.2|72217.3|819
1660158900000|2022-08-10 19:15:00|72264.5|72249.5|72256.4|72236.4|72280.5|72262.2|72253.7|72236.3|896
1660159200000|2022-08-10 19:20:00|72257.1|72237.1|72234.5|72214.5|72260.2|72243.7|72228.7|72210.3|837
1660159500000|2022-08-10 19:25:00|72232.3|72217.3|72224.7|72209.7|72243.9|72226.6|72214.6|72196|820
1660159800000|2022-08-10 19:30:00|72224.9|72209.9|72258|72238|72258.3|72240.5|72224.9|72209.9|850
1660160100000|2022-08-10 19:35:00|72259.3|72239.3|72234.1|72214.1|72259.5|72240.3|72211.3|72194.2|833
1660160400000|2022-08-10 19:40:00|72233.4|72213.4|72218.5|72198.5|72248|72230.5|72216.8|72198.5|919
1660160700000|2022-08-10 19:45:00|72218.7|72198.7|72221.6|72201.6|72233.6|72215.4|72216.9|72198.7|776
1660161000000|2022-08-10 19:50:00|72219.6|72199.6|72216.1|72196.1|72226.2|72208.7|72205.6|72188.1|850
1660161300000|2022-08-10 19:55:00|72217|72197|72220.5|72205.5|72227.6|72210.4|72201.2|72182.9|877
1660161600000|2022-08-10 20:00:00|72221|72206|72242.3|72222.3|72242.5|72224.2|72220.9|72201.9|787
1660161900000|2022-08-10 20:05:00|72242.4|72222.4|72241.9|72221.9|72243|72224.5|72226.3|72208.7|673
1660162200000|2022-08-10 20:10:00|72241.5|72221.5|72238.4|72218.4|72242.7|72222.7|72227.2|72210.2|658
1660162500000|2022-08-10 20:15:00|72238.3|72218.3|72234.8|72214.8|72241.5|72221.5|72231.8|72212.8|592
1660162800000|2022-08-10 20:20:00|72234.7|72214.7|72237.4|72217.4|72241.4|72221.4|72226.9|72206.9|623
1660163100000|2022-08-10 20:25:00|72237.5|72217.5|72244.4|72224.4|72246.8|72226.8|72235.2|72217.2|483
1660163400000|2022-08-10 20:30:00|72244|72224|72245.1|72225.1|72246.6|72226.6|72233.2|72213.2|363
1660163700000|2022-08-10 20:35:00|72245|72225|72266.2|72246.2|72266.8|72248.4|72240.7|72222.4|654
1660164000000|2022-08-10 20:40:00|72266.3|72246.3|72257.6|72237.6|72269.2|72249.2|72256.4|72236.4|445
1660164300000|2022-08-10 20:45:00|72257.8|72237.8|72265.2|72245.2|72269.4|72249.4|72245.9|72227.6|537
1660164600000|2022-08-10 20:50:00|72264.9|72244.9|72266|72246|72277.7|72255.8|72262.8|72242.8|652
1660164900000|2022-08-10 20:55:00|72268.1|72244.3|72247.5|72223.8|72268.3|72244.3|72244.3|72219.5|869
1660165200000|2022-08-10 21:00:00|72247.3|72224.2|72248.5|72210|72266|72225.1|72246.6|72208.5|69
1660165500000|2022-08-10 21:05:00|72247.2|72210.7|72267.3|72225.3|72268.8|72233.5|72239.1|72207.9|95
1660165800000|2022-08-10 21:10:00|72277.8|72218.1|72274.8|72219.6|72298|72234.6|72253.8|72192.6|126
1660166100000|2022-08-10 21:15:00|72270.3|72214.9|72251.1|72215.4|72283.9|72235|72251.1|72211.2|79
1660166400000|2022-08-10 21:20:00|72271.9|72215.8|72275.8|72216.2|72275.8|72232.5|72242.9|72207|71
1660166700000|2022-08-10 21:25:00|72271|72219.1|72255.4|72223.8|72271|72232.3|72243.7|72207|767
1660167000000|2022-08-10 21:30:00|72254.7|72225.4|72266.5|72214.6|72273.1|72233.5|72249.3|72213.2|455
1660167300000|2022-08-10 21:35:00|72266.6|72216.1|72258.4|72224.5|72267.4|72232.7|72248.6|72215.1|296
1660167600000|2022-08-10 21:40:00|72258.3|72224.4|72252.7|72224.9|72267|72233.5|72249.4|72214.7|942
1660167900000|2022-08-10 21:45:00|72256.8|72223|72252.4|72218.9|72267.4|72228.8|72242.7|72210.6|522
1660168200000|2022-08-10 21:50:00|72251.6|72220.7|72254|72219.4|72257.6|72226.7|72244.2|72212.6|167
1660168500000|2022-08-10 21:55:00|72253.9|72219.3|72264|72222.6|72270.1|72228.1|72243|72204.4|814
1660168800000|2022-08-10 22:00:00|72261.4|72223.4|72239.4|72204.8|72261.4|72225.2|72229.7|72201.9|456
1660169100000|2022-08-10 22:05:00|72241.3|72200.3|72226|72206|72244.5|72212.7|72212.4|72182.8|381
1660169400000|2022-08-10 22:10:00|72227.9|72202.8|72228.7|72204.8|72258.3|72224|72222.7|72195|550
1660169700000|2022-08-10 22:15:00|72231.3|72203.1|72254.3|72228.1|72265|72231.9|72224.9|72200.5|545
1660170000000|2022-08-10 22:20:00|72255.3|72227.3|72260.8|72240.8|72272.5|72242.4|72249.2|72222.9|599
1660170300000|2022-08-10 22:25:00|72260.3|72240.3|72258.4|72228.1|72271.3|72242.6|72251.4|72218.1|547
1660170600000|2022-08-10 22:30:00|72258.5|72228.5|72253.9|72233.9|72262.2|72237|72250.6|72223.9|530
1660170900000|2022-08-10 22:35:00|72254.4|72234.4|72247.9|72227.9|72266.9|72234.4|72242.8|72214.4|454
1660171200000|2022-08-10 22:40:00|72247.7|72227.7|72237.6|72208.1|72256.8|72228.7|72227.2|72202.4|538
1660171500000|2022-08-10 22:45:00|72236.1|72209.7|72241.7|72221.7|72246.3|72223.1|72229.2|72205.1|526
1660171800000|2022-08-10 22:50:00|72240.2|72220.2|72256|72217.9|72256|72226.5|72237.9|72211|440
1660172100000|2022-08-10 22:55:00|72247.1|72224.4|72231.8|72211.8|72256.8|72228.4|72230.6|72201.4|456
1660172400000|2022-08-10 23:00:00|72232.2|72212.2|72234.7|72211.4|72241.3|72215.2|72228.2|72199.5|552
1660172700000|2022-08-10 23:05:00|72234.3|72211.6|72239.3|72218.5|72251|72226.5|72231.5|72207|598
1660173000000|2022-08-10 23:10:00|72241.2|72216.9|72232.7|72210.8|72244|72220.8|72229.6|72206.3|580
1660173300000|2022-08-10 23:15:00|72233.8|72209.9|72240.2|72220.2|72245.3|72225.3|72231.2|72209.9|627
1660173600000|2022-08-10 23:20:00|72240.1|72220.1|72234|72214|72247|72225.9|72232.8|72212.8|663
1660173900000|2022-08-10 23:25:00|72234.2|72214.2|72235.1|72215.1|72239.4|72219.4|72231.3|72211.3|613
1660174200000|2022-08-10 23:30:00|72234.9|72214.9|72247.9|72226.4|72247.9|72226.5|72234.6|72213.8|599
1660174500000|2022-08-10 23:35:00|72246.8|72226.8|72244.8|72224.8|72252.3|72232.2|72242.3|72222.3|582
1660174800000|2022-08-10 23:40:00|72244.7|72224.7|72230.7|72210.7|72244.7|72224.7|72230.6|72210.6|700
1660175100000|2022-08-10 23:45:00|72230.9|72210.9|72238.1|72218.1|72251|72231|72230.5|72210.5|551
1660175400000|2022-08-10 23:50:00|72237.7|72217.7|72251.3|72231.3|72251.5|72231.5|72236.2|72216.2|469
1660175700000|2022-08-10 23:55:00|72251.2|72231.2|72254.5|72234.5|72257.7|72237.7|72250.9|72230.9|541
1660176000000|2022-08-11 00:00:00|72254.6|72234.6|72231.8|72211.8|72258.6|72238.6|72228.2|72208.2|680
1660176300000|2022-08-11 00:05:00|72231.7|72211.7|72250.9|72230.9|72255.1|72235.1|72227|72207|709
1660176600000|2022-08-11 00:10:00|72253.8|72233.8|72268.9|72248.9|72271.2|72254.6|72252.9|72232.9|463
1660176900000|2022-08-11 00:15:00|72268.6|72248.6|72275.1|72255.1|72277.1|72257.1|72261.3|72242.7|662
1660177200000|2022-08-11 00:20:00|72274.8|72254.8|72286.9|72266.9|72290.2|72270.2|72274.3|72254.3|572
1660177500000|2022-08-11 00:25:00|72287.2|72267.2|72272.7|72252.7|72289.7|72269.8|72263.7|72243.7|712
1660177800000|2022-08-11 00:30:00|72272.6|72252.6|72279|72259|72280.4|72260.4|72259.9|72239.9|697
1660178100000|2022-08-11 00:35:00|72278.9|72258.9|72261|72241|72289.7|72269.7|72260.6|72240.6|739
1660178400000|2022-08-11 00:40:00|72263.4|72243.4|72241.4|72221.4|72266.1|72246.1|72239.8|72219.8|771
1660178700000|2022-08-11 00:45:00|72241.5|72221.5|72223.3|72203.3|72249.3|72229.3|72218.4|72198.4|819
1660179000000|2022-08-11 00:50:00|72223.6|72203.6|72256.9|72236.9|72257.9|72237.9|72222.5|72202.5|781
1660179300000|2022-08-11 00:55:00|72257|72237|72258.9|72238.9|72262.3|72242.3|72243.2|72223.2|715
1660179600000|2022-08-11 01:00:00|72259.4|72239.4|72271.7|72251.7|72284.8|72264.8|72259.4|72239.4|777
1660179900000|2022-08-11 01:05:00|72271.9|72251.9|72275.6|72255.6|72284.9|72264.9|72268.4|72248.4|695
1660180200000|2022-08-11 01:10:00|72275|72255|72281.3|72261.3|72286.7|72270|72271.7|72251.7|776
1660180500000|2022-08-11 01:15:00|72281.4|72261.4|72311|72291|72312.5|72292.5|72276.5|72256.5|748
1660180800000|2022-08-11 01:20:00|72311.2|72291.2|72317.7|72297.7|72325|72305|72310.8|72290.8|862
1660181100000|2022-08-11 01:25:00|72317.5|72297.5|72321.6|72301.6|72328.4|72308.4|72308.5|72288.5|795
1660181400000|2022-08-11 01:30:00|72325.2|72305.2|72349.5|72329.5|72352|72332.3|72320.3|72300.3|868
1660181700000|2022-08-11 01:35:00|72349.8|72329.8|72344.9|72324.9|72351.7|72332.1|72334|72314.3|700
1660182000000|2022-08-11 01:40:00|72345.1|72325.1|72341.5|72321.5|72359|72339|72335.5|72315.5|694
1660182300000|2022-08-11 01:45:00|72341.7|72321.7|72324.4|72304.4|72357|72337|72323.1|72303.1|810
1660182600000|2022-08-11 01:50:00|72324.6|72304.6|72335|72315|72335|72315|72317|72297|661
1660182900000|2022-08-11 01:55:00|72335.6|72315.6|72328.8|72308.8|72341.2|72321.2|72324.3|72304.3|680
1660183200000|2022-08-11 02:00:00|72328.2|72308.2|72343.2|72323.2|72347|72327|72325.2|72306.8|735
1660183500000|2022-08-11 02:05:00|72342.9|72322.9|72343.2|72323.2|72354.7|72336.1|72341.8|72321.8|640
1660183800000|2022-08-11 02:10:00|72343.5|72323.5|72352.6|72332.6|72356.9|72337.9|72343.3|72323.3|755
1660184100000|2022-08-11 02:15:00|72352.2|72332.2|72341.7|72321.7|72353.3|72333.3|72336.2|72316.6|635
1660184400000|2022-08-11 02:20:00|72341.6|72321.6|72336.6|72316.6|72348.5|72328.5|72330.7|72310.7|665
1660184700000|2022-08-11 02:25:00|72336.9|72316.9|72332.6|72312.6|72346|72326|72332|72312|606
1660185000000|2022-08-11 02:30:00|72332.7|72312.7|72355.1|72335.1|72358.7|72338.7|72332.4|72312.4|722
1660185300000|2022-08-11 02:35:00|72354.8|72334.8|72366.1|72346.1|72369.7|72349.7|72351.7|72331.7|748
1660185600000|2022-08-11 02:40:00|72366.3|72346.3|72368.1|72348.1|72372.4|72355.5|72364|72344|648
1660185900000|2022-08-11 02:45:00|72367.9|72347.9|72358.4|72338.4|72369.5|72351.4|72358|72338|605
1660186200000|2022-08-11 02:50:00|72358|72338|72357.2|72337.2|72360.1|72340.1|72341|72322.1|613
1660186500000|2022-08-11 02:55:00|72357.3|72337.3|72363.8|72343.8|72372.1|72352.7|72353.4|72333.4|758
1660186800000|2022-08-11 03:00:00|72363.9|72343.9|72365.8|72345.8|72367|72347|72348|72328|618
1660187100000|2022-08-11 03:05:00|72365.5|72345.5|72369.2|72349.2|72370.6|72351.1|72354.3|72334.8|572
1660187400000|2022-08-11 03:10:00|72369|72349|72363.1|72343.1|72377.4|72357.4|72363|72343|533
1660187700000|2022-08-11 03:15:00|72363|72343|72352.6|72332.6|72363|72343|72352.2|72332.2|632
1660188000000|2022-08-11 03:20:00|72352|72332|72349.8|72329.8|72358.2|72338.2|72343.5|72323.5|565
1660188300000|2022-08-11 03:25:00|72349.6|72329.6|72341.1|72321.1|72351|72333.8|72339.8|72319.8|501
1660188600000|2022-08-11 03:30:00|72341|72321|72336.1|72316.1|72350.6|72330.6|72336|72316|612
1660188900000|2022-08-11 03:35:00|72336.5|72316.5|72310.1|72290.1|72336.7|72316.7|72303.2|72283.2|790
1660189200000|2022-08-11 03:40:00|72310|72290|72334.8|72314.8|72337.1|72317.1|72309.7|72289.7|700
1660189500000|2022-08-11 03:45:00|72334.7|72314.7|72341.9|72321.9|72344.4|72325.6|72334.7|72314.7|629
1660189800000|2022-08-11 03:50:00|72341.8|72321.8|72338.3|72318.3|72345.4|72326.6|72335.6|72315.7|458
1660190100000|2022-08-11 03:55:00|72338.6|72318.6|72326.9|72306.9|72339.2|72319.2|72326.9|72306.9|508
1660190400000|2022-08-11 04:00:00|72326.1|72306.1|72317.9|72297.9|72338.3|72318.3|72311.5|72291.5|624
1660190700000|2022-08-11 04:05:00|72318.4|72298.4|72309.2|72289.2|72322.5|72302.5|72292.3|72273.4|635
1660191000000|2022-08-11 04:10:00|72307.6|72287.6|72313.1|72293.1|72314|72294|72305|72285|515
1660191300000|2022-08-11 04:15:00|72313.3|72293.3|72325.4|72310.4|72325.4|72310.4|72313|72293|449
1660191600000|2022-08-11 04:20:00|72328|72308|72331.2|72311.2|72331.9|72311.9|72322.7|72302.7|445
1660191900000|2022-08-11 04:25:00|72331.4|72311.4|72342.7|72322.7|72347.5|72327.5|72330.8|72310.8|606
1660192200000|2022-08-11 04:30:00|72342.4|72322.4|72348.9|72333.9|72354.2|72334.2|72339.6|72319.6|458
1660192500000|2022-08-11 04:35:00|72347.7|72332.7|72340|72320|72351|72332.7|72328.1|72308.1|660
1660192800000|2022-08-11 04:40:00|72339.5|72319.5|72353.5|72333.5|72362.4|72343.6|72339.3|72319.3|583
1660193100000|2022-08-11 04:45:00|72353|72333|72346.4|72326.4|72357.5|72338.5|72345.7|72325.7|474
1660193400000|2022-08-11 04:50:00|72346.5|72326.5|72342.8|72322.8|72354.4|72336.3|72342.3|72322.3|438
1660193700000|2022-08-11 04:55:00|72343.7|72323.7|72364.3|72344.3|72364.5|72344.5|72337.1|72319.6|613
1660194000000|2022-08-11 05:00:00|72363.8|72343.8|72366.9|72346.9|72373.5|72354.4|72349.8|72329.8|654
1660194300000|2022-08-11 05:05:00|72367|72347|72374.2|72354.2|72380.5|72360.5|72363.6|72344.6|655
1660194600000|2022-08-11 05:10:00|72374.4|72354.4|72398.6|72378.6|72401.5|72383.4|72372.7|72352.7|635
1660194900000|2022-08-11 05:15:00|72398.4|72378.4|72402.1|72382.1|72406.2|72386.2|72394.1|72374.2|415
1660195200000|2022-08-11 05:20:00|72402.2|72382.2|72409.8|72389.8|72410.9|72392.3|72401.4|72382.1|407
1660195500000|2022-08-11 05:25:00|72409.9|72389.9|72415.7|72395.7|72418.8|72400.3|72408.3|72388.3|619
1660195800000|2022-08-11 05:30:00|72416|72396|72395.3|72375.3|72416|72396|72391.2|72374|726
1660196100000|2022-08-11 05:35:00|72395.5|72375.5|72363.1|72343.1|72397.7|72378.3|72363.1|72343.1|814
1660196400000|2022-08-11 05:40:00|72364.1|72344.1|72352.8|72332.8|72375.6|72356.3|72352.3|72332.3|704
1660196700000|2022-08-11 05:45:00|72352.9|72332.9|72359.1|72339.1|72393.6|72349.9|72352.9|72332.9|785
1660197000000|2022-08-11 05:50:00|72359.3|72339.3|72373.4|72353.4|72374.2|72357.6|72357.2|72337.2|614
1660197300000|2022-08-11 05:55:00|72373.1|72353.1|72375.3|72355.3|72376.9|72356.9|72359.7|72339.7|653
1660197600000|2022-08-11 06:00:00|72375.4|72355.4|72390.9|72370.9|72402.2|72383|72357.9|72337.9|975
1660197900000|2022-08-11 06:05:00|72391|72371|72348.5|72328.5|72391|72371|72334|72314|897
1660198200000|2022-08-11 06:10:00|72348.3|72328.3|72324.2|72304.2|72357.7|72337.8|72321|72302.7|886
1660198500000|2022-08-11 06:15:00|72325.3|72305.3|72268.9|72248.9|72331.2|72311.2|72267.4|72247.4|933
1660198800000|2022-08-11 06:20:00|72268|72248|72237|72217|72285.5|72268.5|72228.9|72213.9|912
1660199100000|2022-08-11 06:25:00|72240.2|72220.2|72260.4|72245.4|72272.6|72256.9|72236.9|72218.3|917
1660199400000|2022-08-11 06:30:00|72260.3|72245.3|72276.1|72261.1|72287.3|72270.8|72259.7|72241.8|991
1660199700000|2022-08-11 06:35:00|72274.8|72259.8|72278|72263|72299.8|72282.6|72272.2|72256.8|831
1660200000000|2022-08-11 06:40:00|72278.2|72263.2|72291.7|72276.7|72313.4|72296.6|72278.2|72262.4|949
1660200300000|2022-08-11 06:45:00|72291.1|72276.1|72266.4|72246.4|72297.3|72281.1|72251.9|72236.2|977
1660200600000|2022-08-11 06:50:00|72266.5|72246.5|72203|72183|72267.5|72249.7|72195.8|72178.9|995
1660200900000|2022-08-11 06:55:00|72204|72184|72159.6|72144.6|72215.8|72198.1|72145.7|72128.1|977
1660201200000|2022-08-11 07:00:00|72162.7|72147.7|72187.5|72172.5|72191.7|72175.8|72132.2|72113.2|1073
1660201500000|2022-08-11 07:05:00|72189.5|72174.5|72162.1|72142.1|72190|72174.5|72143.5|72127.3|933
1660201800000|2022-08-11 07:10:00|72159.1|72144.1|72149.2|72134.2|72177.3|72162.3|72135.4|72120|982
1660202100000|2022-08-11 07:15:00|72149.1|72134.1|72094.6|72074.6|72159.4|72142.3|72091.8|72074.6|991
1660202400000|2022-08-11 07:20:00|72094.3|72074.3|72105|72090|72108.1|72090.8|72072.3|72054.4|992
1660202700000|2022-08-11 07:25:00|72104.2|72089.2|72097|72077|72133.7|72113.7|72092.7|72072.7|964
1660203000000|2022-08-11 07:30:00|72096.9|72076.9|72052.8|72037.8|72103|72085.1|72037.9|72022.5|926
1660203300000|2022-08-11 07:35:00|72052.5|72037.5|72066.3|72051.3|72087.7|72069.5|72050.8|72033.5|950
1660203600000|2022-08-11 07:40:00|72066.4|72051.4|72044.7|72024.7|72086|72066|72039.8|72021.8|964
1660203900000|2022-08-11 07:45:00|72047.7|72027.7|72021|72006|72062.2|72046.7|72016.8|71999.9|961
1660204200000|2022-08-11 07:50:00|72022.6|72007.6|72037.1|72017.1|72054.4|72036.5|72020|72005|914
1660204500000|2022-08-11 07:55:00|72037.3|72017.3|72067|72047|72079|72059|72021.3|72004.1|945
1660204800000|2022-08-11 08:00:00|72068.6|72048.6|72094.7|72074.7|72099.2|72079.2|72064.5|72045.3|970
1660205100000|2022-08-11 08:05:00|72094.6|72074.6|72080.8|72060.8|72115.3|72098.3|72078.2|72060.8|970
1660205400000|2022-08-11 08:10:00|72081|72061|72046.6|72031.6|72084.2|72066.7|72034|72016.5|984
1660205700000|2022-08-11 08:15:00|72045.9|72030.9|72045|72030|72054.5|72036.5|72032.7|72016.5|917
1660206000000|2022-08-11 08:20:00|72044.8|72029.8|72054.1|72039.1|72065.3|72049|72033.2|72016.8|931
1660206300000|2022-08-11 08:25:00|72054.3|72039.3|72085.5|72070.5|72089.9|72074.5|72049.5|72033.5|927
1660206600000|2022-08-11 08:30:00|72085.2|72070.2|72065.1|72050.1|72108.6|72091.4|72065.1|72050.1|908
1660206900000|2022-08-11 08:35:00|72065.3|72050.3|72049.8|72029.8|72068|72053|72031.9|72016.9|925
1660207200000|2022-08-11 08:40:00|72049.7|72029.7|72047.2|72032.2|72063.4|72045.7|72036.5|72019.3|894
1660207500000|2022-08-11 08:45:00|72047.6|72032.6|72055.2|72040.2|72071.1|72055.7|72042.2|72024.5|866
1660207800000|2022-08-11 08:50:00|72055.1|72040.1|72040.9|72025.9|72077.7|72062.7|72040.4|72023.3|842
1660208100000|2022-08-11 08:55:00|72041.4|72026.4|71957.4|71937.4|72043.7|72028.7|71953.2|71935.6|921
1660208400000|2022-08-11 09:00:00|71956.6|71936.6|71994.6|71974.6|71994.6|71976.9|71950.7|71934.6|881
1660208700000|2022-08-11 09:05:00|71993.7|71973.7|72008.9|71993.9|72019.7|72001|71987.9|71972.9|838
1660209000000|2022-08-11 09:10:00|72009.1|71994.1|71997.6|71982.6|72031.2|72016.2|71992.4|71977.4|919
1660209300000|2022-08-11 09:15:00|72000.3|71985.3|72046.7|72031.7|72056.9|72041.9|71999.7|71981.6|857
1660209600000|2022-08-11 09:20:00|72046.8|72031.8|72020.4|72005.4|72064.2|72049.2|72019.3|72002.1|939
1660209900000|2022-08-11 09:25:00|72021.3|72006.3|72015.9|71995.9|72044|72029|72012.3|71994.2|884
1660210200000|2022-08-11 09:30:00|72016.9|71996.9|72019.7|72004.7|72033.6|72017.1|71998.3|71983|848
1660210500000|2022-08-11 09:35:00|72019.9|72004.9|72061.7|72041.7|72062.4|72045.1|72018.6|72002.1|791
1660210800000|2022-08-11 09:40:00|72061.9|72041.9|72032.9|72017.9|72071.8|72053|72025.6|72008.9|805
1660211100000|2022-08-11 09:45:00|72033.5|72018.5|71985.1|71970.1|72043.2|72028.1|71977.5|71962.5|874
1660211400000|2022-08-11 09:50:00|71985.5|71970.5|71977.9|71962.9|72008.3|71992.8|71973.2|71958.2|836
1660211700000|2022-08-11 09:55:00|71975.2|71960.2|71990.8|71970.8|72008.8|71991.6|71974.7|71958.4|847
1660212000000|2022-08-11 10:00:00|71991.1|71971.1|72006.1|71991.1|72012.8|71995.9|71989.9|71970.3|791
1660212300000|2022-08-11 10:05:00|72006.5|71991.5|72000.8|71985.8|72011.3|71994.5|71989.9|71974.9|841
1660212600000|2022-08-11 10:10:00|72001|71986|71965.1|71950.1|72013.9|71998.9|71964.2|71949.2|875
1660212900000|2022-08-11 10:15:00|71965|71950|71961|71946|71975.8|71958|71940.9|71925.3|868
1660213200000|2022-08-11 10:20:00|71960.1|71945.1|71987.6|71972.6|71996.7|71979.5|71952.6|71937.6|828
1660213500000|2022-08-11 10:25:00|71987.5|71972.5|71997.1|71977.1|72004.2|71986.9|71981.5|71963.8|780
1660213800000|2022-08-11 10:30:00|71994.5|71979.5|71985.3|71965.3|72000.8|71982.8|71967.2|71951|869
1660214100000|2022-08-11 10:35:00|71985.2|71965.2|71984.9|71969.9|71992.5|71973.7|71963.3|71946.6|827
1660214400000|2022-08-11 10:40:00|71987.7|71967.7|72002.3|71987.3|72022|72005.1|71957|71942|868
1660214700000|2022-08-11 10:45:00|72002.2|71987.2|72018.7|72003.7|72020.2|72005.2|71997.9|71982.9|734
1660215000000|2022-08-11 10:50:00|72018.1|72003.1|72021.9|72006.9|72042.9|72027.9|72014.2|71999.2|799
1660215300000|2022-08-11 10:55:00|72022.1|72007.1|71981.2|71961.2|72022.7|72007.7|71980.6|71961.2|827
1660215600000|2022-08-11 11:00:00|71979.4|71964.4|71993.2|71978.2|71996.4|71980.6|71973.6|71958.6|800
1660215900000|2022-08-11 11:05:00|71993.4|71978.4|71965.8|71950.8|72007.3|71992.2|71958.3|71943.3|831
1660216200000|2022-08-11 11:10:00|71965.9|71950.9|72013.9|71993.9|72013.9|71997.9|71964.4|71949.4|800
1660216500000|2022-08-11 11:15:00|72010.5|71995.5|72016.5|72001.5|72030.2|72012.9|71984.8|71969.8|862
1660216800000|2022-08-11 11:20:00|72017.1|72002.1|72013.3|71998.3|72020.5|72004|71990.2|71975.2|873
1660217100000|2022-08-11 11:25:00|72014.2|71999.2|71997.1|71982.1|72027.1|72010.5|71995.6|71979.3|784
1660217400000|2022-08-11 11:30:00|71997.4|71982.4|71993.8|71978.8|72016.7|72000.3|71976.3|71961.3|920
1660217700000|2022-08-11 11:35:00|71994.3|71979.3|71979.9|71964.9|72007.9|71991.3|71973.8|71958.8|790
1660218000000|2022-08-11 11:40:00|71977.8|71962.8|72009.9|71994.9|72009.9|71994.9|71965.7|71950.7|924
1660218300000|2022-08-11 11:45:00|72011.2|71996.2|72017.4|72002.4|72021.3|72006.3|71992.9|71977.9|955
1660218600000|2022-08-11 11:50:00|72017.1|72002.1|72057.4|72042.4|72059.8|72044.8|72010.4|71995.4|983
1660218900000|2022-08-11 11:55:00|72057.7|72042.7|72065.7|72045.7|72085|72067.3|72056.6|72041.6|957
1660219200000|2022-08-11 12:00:00|72063.6|72048.6|72036.5|72021.5|72070.9|72054.9|72036.5|72021.5|1050
1660219500000|2022-08-11 12:05:00|72036.3|72021.3|72034.6|72019.6|72066.8|72051.8|72029.6|72013.6|941
1660219800000|2022-08-11 12:10:00|72034.4|72019.4|71967.4|71952.4|72039.4|72023|71958.3|71943.3|987
1660220100000|2022-08-11 12:15:00|71969.4|71954.4|71946|71926|72000.9|71985.9|71939.9|71921.3|987
1660220400000|2022-08-11 12:20:00|71946.3|71926.3|71960.4|71945.4|71968.1|71953.1|71913.2|71898.2|968
1660220700000|2022-08-11 12:25:00|71960.5|71945.5|71951.7|71931.7|71964.3|71949.3|71937|71922|921
1660221000000|2022-08-11 12:30:00|71949.8|71929.8|71996.1|71981.1|72001.9|71984.5|71905.1|71885.1|1123
1660221300000|2022-08-11 12:35:00|71995.8|71980.8|71981|71961|72042.9|72025.1|71963.6|71946|1102
1660221600000|2022-08-11 12:40:00|71981.1|71961.1|71910.8|71895.8|71983.4|71965.2|71896.2|71881.2|1045
1660221900000|2022-08-11 12:45:00|71912.8|71892.8|71914|71899|71931.9|71916.9|71876.3|71859.1|1024
1660222200000|2022-08-11 12:50:00|71914.4|71899.4|71936.5|71921.5|71938.2|71923.2|71872.9|71857.9|1017
1660222500000|2022-08-11 12:55:00|71936.6|71921.6|71904.7|71889.7|71936.6|71921.6|71881.8|71866.8|1027
1660222800000|2022-08-11 13:00:00|71905.1|71890.1|71925.6|71910.6|71960.4|71943.9|71887.6|71872.6|996
1660223100000|2022-08-11 13:05:00|71924.7|71909.7|71910.7|71895.7|71928.6|71913.6|71874.6|71859.6|886
1660223400000|2022-08-11 13:10:00|71913.6|71898.6|71849.1|71834.1|71923.9|71908.9|71846.2|71827.1|944
1660223700000|2022-08-11 13:15:00|71849.2|71834.2|71919.2|71904.2|71927.2|71912.2|71849.2|71834.2|989
1660224000000|2022-08-11 13:20:00|71919.3|71904.3|71936.8|71921.8|71961.2|71946.2|71904.9|71889.9|994
1660224300000|2022-08-11 13:25:00|71936.5|71921.5|71924.5|71909.5|71964.3|71949.3|71908.3|71893.3|952
1660224600000|2022-08-11 13:30:00|71921.9|71906.9|71953.5|71938.5|71953.8|71938.8|71910.8|71894|1011
1660224900000|2022-08-11 13:35:00|71953.3|71938.3|71917.8|71902.8|71969.5|71954.5|71913.7|71897.1|1038
1660225200000|2022-08-11 13:40:00|71917.2|71902.2|71888.8|71873.8|71918.7|71903.7|71887.3|71872.3|993
1660225500000|2022-08-11 13:45:00|71888.9|71873.9|71863.5|71848.5|71891.3|71876.3|71851.2|71836.2|1019
1660225800000|2022-08-11 13:50:00|71863.1|71848.1|71803.7|71788.7|71866.9|71851.9|71786|71769.5|1037
1660226100000|2022-08-11 13:55:00|71804.3|71789.3|71825.4|71810.4|71841.9|71826.9|71785.2|71770.2|1057
1660226400000|2022-08-11 14:00:00|71824.3|71809.3|71812.9|71797.9|71840.3|71825.3|71808.3|71793.3|1018
1660226700000|2022-08-11 14:05:00|71813.2|71798.2|71849.7|71834.7|71869.3|71852.4|71811.4|71796.4|1015
1660227000000|2022-08-11 14:10:00|71848.6|71833.6|71906.2|71891.2|71925.2|71910.2|71846.8|71831.8|1020
1660227300000|2022-08-11 14:15:00|71906.8|71891.8|71898.3|71883.3|71912.6|71896.9|71854.3|71839.3|1021
1660227600000|2022-08-11 14:20:00|71897.5|71882.5|71886.5|71871.5|71924.4|71909.4|71870|71855|992
1660227900000|2022-08-11 14:25:00|71887|71872|71876.9|71861.9|71897.2|71882.2|71855.1|71840.1|986
1660228200000|2022-08-11 14:30:00|71877.2|71862.2|71875.7|71860.7|71890.5|71875.5|71853.4|71838.4|1020
1660228500000|2022-08-11 14:35:00|71874.7|71859.7|71890.1|71875.1|71913.3|71896.9|71853.8|71838.8|1022
1660228800000|2022-08-11 14:40:00|71892.1|71877.1|71984.9|71969.9|71990.1|71975.1|71882.6|71867.6|1067
1660229100000|2022-08-11 14:45:00|71985.5|71970.5|71977.4|71962.4|72006.8|71991.8|71956.5|71941.5|1047
1660229400000|2022-08-11 14:50:00|71979.7|71959.7|71955.4|71935.4|72022.9|72007.9|71932.8|71917.8|1084
1660229700000|2022-08-11 14:55:00|71951.2|71936.2|71921.3|71906.3|71954.4|71939.4|71892.2|71876.3|1088
1660230000000|2022-08-11 15:00:00|71921|71906|71943.4|71928.4|71953|71935.6|71904|71889|1048
1660230300000|2022-08-11 15:05:00|71946.4|71926.4|72014.5|71999.5|72034.4|72019.4|71937.7|71917.7|1075
1660230600000|2022-08-11 15:10:00|72013.4|71998.4|72049.4|72029.4|72073.6|72056.5|72009.4|71994.4|1045
1660230900000|2022-08-11 15:15:00|72047|72032|72054.6|72034.6|72061.6|72042.5|72032.2|72013.1|988
1660231200000|2022-08-11 15:20:00|72054.7|72034.7|72051.2|72031.2|72058.8|72042.5|72025.2|72006.3|1028
1660231500000|2022-08-11 15:25:00|72050.3|72030.3|72046.1|72026.1|72071.4|72054|72042.9|72023.9|919
1660231800000|2022-08-11 15:30:00|72046|72026|72010.3|71990.3|72048.8|72028.8|71995.5|71976|946
1660232100000|2022-08-11 15:35:00|72010.2|71990.2|71986.8|71966.8|72014.5|71997|71979|71959.5|954
1660232400000|2022-08-11 15:40:00|71985.7|71965.7|71940.1|71925.1|71988.9|71968.9|71933.9|71916.2|971
1660232700000|2022-08-11 15:45:00|71939.9|71924.9|71960.1|71940.1|71983.4|71964.6|71936|71918|893
1660233000000|2022-08-11 15:50:00|71960.4|71940.4|71977.1|71957.1|72016.3|72000.7|71960.4|71940.4|957
1660233300000|2022-08-11 15:55:00|71977.9|71957.9|71967.7|71947.7|71996.3|71978.9|71958|71940.4|941
1660233600000|2022-08-11 16:00:00|71968.9|71948.9|71980|71960|71995.8|71978.9|71950.9|71935|929
1660233900000|2022-08-11 16:05:00|71977.4|71962.4|71989.1|71969.1|72009.5|71991|71972|71955.1|864
1660234200000|2022-08-11 16:10:00|71989|71969|71979|71959|72008.3|71988.3|71975.9|71956.8|850
1660234500000|2022-08-11 16:15:00|71977.3|71957.3|71982.8|71962.8|72002.3|71984.4|71954.9|71937.3|842
1660234800000|2022-08-11 16:20:00|71983|71963|71996.1|71976.1|72007.7|71987.7|71983|71963|843
1660235100000|2022-08-11 16:25:00|71994|71974|72004.8|71984.8|72014.6|71995.9|71991.3|71973.2|888
1660235400000|2022-08-11 16:30:00|72005.4|71985.4|72008.8|71993.8|72022.4|72005.2|71996.2|71979.6|867
1660235700000|2022-08-11 16:35:00|72008.7|71993.7|72019.5|71999.5|72027.8|72011.1|72003.2|71983.3|773
1660236000000|2022-08-11 16:40:00|72019.7|71999.7|72036.4|72016.4|72041|72023.8|72016.1|71996.9|668
1660236300000|2022-08-11 16:45:00|72038.4|72018.4|72045.5|72030.5|72056.6|72039.9|72036.4|72016.4|783
1660236600000|2022-08-11 16:50:00|72047.6|72027.6|72029.7|72014.7|72053.4|72034.3|72017.7|72001.4|794
1660236900000|2022-08-11 16:55:00|72032.8|72012.8|72033.4|72018.4|72051.9|72036.9|72016.1|71998.7|652
1660237200000|2022-08-11 17:00:00|72034.5|72014.5|72066.4|72051.4|72079.1|72063.6|72013.9|71998.9|919
1660237500000|2022-08-11 17:05:00|72064.6|72049.6|72066|72051|72068.6|72052.1|72036.2|72019.5|890
1660237800000|2022-08-11 17:10:00|72065.6|72050.6|72049.1|72034.1|72074.2|72056.5|72040.5|72025.5|883
1660238100000|2022-08-11 17:15:00|72049.2|72034.2|72056.5|72041.5|72060.4|72045.4|72027.8|72012.8|804
1660238400000|2022-08-11 17:20:00|72056.3|72041.3|72027.6|72012.6|72056.9|72041.9|72020.3|72005.3|721
1660238700000|2022-08-11 17:25:00|72027.5|72012.5|72084.3|72069.3|72084.3|72069.3|72027.5|72012.5|745
1660239000000|2022-08-11 17:30:00|72083.8|72068.8|72105.1|72090.1|72124.4|72107.1|72079.2|72064.2|881
1660239300000|2022-08-11 17:35:00|72104.5|72089.5|72088.7|72068.7|72108.2|72090.9|72085.5|72067.9|806
1660239600000|2022-08-11 17:40:00|72088.1|72068.1|72071.8|72056.8|72096.3|72078.5|72061.9|72044.6|788
1660239900000|2022-08-11 17:45:00|72071.9|72056.9|72101.4|72081.4|72109.8|72092.6|72067.2|72049.1|849
1660240200000|2022-08-11 17:50:00|72101.7|72081.7|72109|72094|72119.3|72099.9|72083|72065.8|779
1660240500000|2022-08-11 17:55:00|72111.5|72091.5|72087.8|72072.8|72118.7|72101.7|72086.4|72071.4|793
1660240800000|2022-08-11 18:00:00|72087.4|72072.4|72117|72102|72126|72109.7|72087.3|72072.3|846
1660241100000|2022-08-11 18:05:00|72117.2|72102.2|72121.2|72101.2|72131.5|72116.5|72105.4|72090.4|817
1660241400000|2022-08-11 18:10:00|72120.4|72100.4|72120|72105|72124.7|72108.1|72105.6|72090.6|795
1660241700000|2022-08-11 18:15:00|72121|72106|72115.5|72100.5|72124.1|72109.1|72114.2|72098.2|757
1660242000000|2022-08-11 18:20:00|72115.6|72100.6|72120.7|72105.7|72131.1|72114.5|72114.9|72098.9|761
1660242300000|2022-08-11 18:25:00|72120.8|72105.8|72120.1|72105.1|72129.3|72112.2|72116.2|72099.1|647
1660242600000|2022-08-11 18:30:00|72119.9|72104.9|72132.2|72112.2|72152.6|72137.6|72118.9|72103.9|779
1660242900000|2022-08-11 18:35:00|72130.5|72115.5|72167.4|72152.4|72173.3|72158.3|72124|72105.7|833
1660243200000|2022-08-11 18:40:00|72167.8|72152.8|72153.9|72138.9|72171.4|72155.6|72151.5|72136.5|832
1660243500000|2022-08-11 18:45:00|72153.6|72138.6|72150.3|72135.3|72166.3|72151.2|72147.1|72130.4|848
1660243800000|2022-08-11 18:50:00|72149.9|72134.9|72112|72097|72158.6|72143.6|72111.1|72093.6|871
1660244100000|2022-08-11 18:55:00|72113|72093|72069.2|72054.2|72113|72095.4|72066.6|72051.6|937
1660244400000|2022-08-11 19:00:00|72069.8|72054.8|72061.7|72041.7|72095.7|72078.2|72057.3|72037.5|896
1660244700000|2022-08-11 19:05:00|72061.2|72046.2|72081.8|72061.8|72087.9|72070.4|72058.5|72038.9|733
1660245000000|2022-08-11 19:10:00|72082|72062|72119.3|72099.3|72120.4|72102.8|72071.4|72053.5|819
1660245300000|2022-08-11 19:15:00|72119.7|72099.7|72099.1|72084.1|72123|72108|72083.2|72068.2|770
1660245600000|2022-08-11 19:20:00|72099.4|72084.4|72090.2|72070.2|72103.1|72086|72084.5|72064.5|609
1660245900000|2022-08-11 19:25:00|72090.4|72070.4|72063.5|72043.5|72090.4|72070.4|72057.2|72039.6|645
1660246200000|2022-08-11 19:30:00|72064|72044|72059.4|72039.4|72072.5|72054.2|72051.5|72033.5|598
1660246500000|2022-08-11 19:35:00|72059|72039|72086.9|72066.9|72090|72072|72057.3|72039|625
1660246800000|2022-08-11 19:40:00|72086.6|72066.6|72116.8|72096.8|72118.6|72101.4|72084.9|72065.5|737
1660247100000|2022-08-11 19:45:00|72116.7|72096.7|72140.3|72125.3|72147.3|72129.3|72112.5|72095.4|732
1660247400000|2022-08-11 19:50:00|72141.2|72126.2|72142.4|72122.4|72152.3|72132.3|72131.7|72114.9|830
1660247700000|2022-08-11 19:55:00|72142|72122|72117.2|72097.2|72145.6|72126.2|72117.2|72097.2|801
1660248000000|2022-08-11 20:00:00|72117.1|72097.1|72115.3|72095.3|72123.8|72103.8|72107.1|72090.3|645
1660248300000|2022-08-11 20:05:00|72115.2|72095.2|72089|72069|72117.1|72097.1|72083.4|72063.4|561
1660248600000|2022-08-11 20:10:00|72088.4|72068.4|72072.3|72052.3|72096.8|72076.8|72071.8|72051.8|640
1660248900000|2022-08-11 20:15:00|72071.5|72051.5|72067.5|72047.5|72076|72056|72065.2|72045.2|401
1660249200000|2022-08-11 20:20:00|72067.3|72047.3|72061.5|72041.5|72067.7|72047.7|72055.6|72035.6|412
1660249500000|2022-08-11 20:25:00|72061.3|72041.3|72053.5|72033.5|72064.6|72044.6|72051.8|72031.8|345
1660249800000|2022-08-11 20:30:00|72053.3|72033.3|72063|72043|72071.1|72047.2|72051.9|72031.9|450
1660250100000|2022-08-11 20:35:00|72062.8|72042.8|72066.1|72046.1|72072.5|72048.9|72053.3|72025|400
1660250400000|2022-08-11 20:40:00|72065.5|72045.5|72079.2|72059.2|72082.5|72061.2|72061.9|72040.7|530
1660250700000|2022-08-11 20:45:00|72078.7|72058.7|72088.7|72059|72095.6|72069.4|72068|72048|582
1660251000000|2022-08-11 20:50:00|72085.5|72057.2|72071.6|72041|72097.9|72064.2|72070.1|72039.2|642
1660251300000|2022-08-11 20:55:00|72072|72043.1|72118.2|72027.7|72118.4|72066.1|72067|71968|814
1660251600000|2022-08-11 21:00:00|72121.1|72057.7|72138|72069.2|72147.9|72093|72121.1|72043.2|63
1660251900000|2022-08-11 21:05:00|72141.4|72064|72126.2|72073|72149.3|72080.6|72114.7|72045.2|91
1660252200000|2022-08-11 21:10:00|72152|72053|72125.7|72062.6|72152.9|72075.5|72111.1|72034.6|319
1660252500000|2022-08-11 21:15:00|72122.1|72066.7|72100.5|72066.3|72143.1|72068.9|72099.4|72050.3|103
1660252800000|2022-08-11 21:20:00|72100.7|72066.5|72110.7|72063.9|72140.4|72071|72100.7|72038.7|71
1660253100000|2022-08-11 21:25:00|72118.1|72057.9|72099.3|72053.4|72128.9|72071.4|72099.1|72045|90
1660253400000|2022-08-11 21:30:00|72099.5|72071.5|72115.1|72058.7|72130.8|72074.7|72095.8|72030.2|154
1660253700000|2022-08-11 21:35:00|72108.4|72058.8|72122.9|72053.8|72128.8|72074.3|72102.7|72030.8|136
1660254000000|2022-08-11 21:40:00|72120.6|72054.7|72114|72061.3|72130.8|72076|72101.7|72030.2|197
1660254300000|2022-08-11 21:45:00|72113.4|72058.5|72093.3|72062.2|72126.8|72071.9|72089|72026|185
1660254600000|2022-08-11 21:50:00|72094.8|72060.8|72078.8|72057.5|72107.1|72061.2|72076.4|72027.8|292
1660254900000|2022-08-11 21:55:00|72079.2|72056.6|72085.7|72041.2|72103.4|72061.5|72075.4|72023.9|244
1660255200000|2022-08-11 22:00:00|72094.6|72032.1|72075|72039|72112.3|72068.9|72069.4|72020|399
1660255500000|2022-08-11 22:05:00|72072.8|72041.6|72069.4|72049|72086.5|72050.8|72065|72029.9|247
1660255800000|2022-08-11 22:10:00|72066.7|72051.7|72044.9|72024.2|72083.5|72051.7|72044.9|72005.2|339
1660256100000|2022-08-11 22:15:00|72046.5|72026.5|72058.7|72024.7|72068.8|72037.3|72042|72010.7|627
1660256400000|2022-08-11 22:20:00|72058.3|72024.9|72049.6|72029.6|72063.2|72038.4|72048.6|72018|515
1660256700000|2022-08-11 22:25:00|72049.7|72029.7|72055|72023.7|72059.8|72030.6|72038.3|72012.2|574
1660257000000|2022-08-11 22:30:00|72055.5|72023.8|72049.6|72021.7|72057.2|72035.6|72043.2|72016.9|675
1660257300000|2022-08-11 22:35:00|72053.2|72017.9|72071.1|72051.1|72075.9|72051.3|72049.8|72017.9|600
1660257600000|2022-08-11 22:40:00|72071|72051|72078.9|72056.4|72083.2|72056.8|72069.1|72040.8|492
1660257900000|2022-08-11 22:45:00|72081.2|72054.2|72079.2|72046.9|72089|72059|72073.3|72042.2|452
1660258200000|2022-08-11 22:50:00|72078|72048.6|72078.7|72058.7|72089.4|72060.5|72070.4|72038.9|464
1660258500000|2022-08-11 22:55:00|72078.8|72058.8|72088.1|72054|72089|72061.6|72072.7|72044.8|603
1660258800000|2022-08-11 23:00:00|72080.8|72055|72082.3|72045.4|72090.4|72067.2|72067.8|72040.3|592
1660259100000|2022-08-11 23:05:00|72082.6|72045.1|72083.4|72052.7|72086.5|72065.3|72069.8|72042.4|477
1660259400000|2022-08-11 23:10:00|72080.1|72057.4|72091|72066.3|72098.7|72074.9|72078.4|72050.3|435
1660259700000|2022-08-11 23:15:00|72092.7|72065.9|72095|72073|72097.8|72077.6|72088.4|72065.6|587
1660260000000|2022-08-11 23:20:00|72095.9|72071.8|72097.1|72077.1|72102.9|72080.4|72093.7|72070.9|483
1660260300000|2022-08-11 23:25:00|72097.3|72074.2|72095.2|72074.7|72100.8|72077.7|72090.5|72065.7|466
1660260600000|2022-08-11 23:30:00|72095.6|72075.2|72104.6|72079.9|72105.4|72082.7|72093.5|72072.1|515
1660260900000|2022-08-11 23:35:00|72104.2|72080.3|72095.6|72074.9|72110.7|72083.3|72091.9|72069.7|450
1660261200000|2022-08-11 23:40:00|72095.5|72074.8|72101.4|72081.4|72105.9|72084|72094.8|72071.9|544
1660261500000|2022-08-11 23:45:00|72101.5|72081.5|72104.8|72082.3|72104.9|72084.9|72095.9|72074.8|437
1660261800000|2022-08-11 23:50:00|72102.6|72082.6|72095|72074.6|72106.4|72084.8|72094.5|72073.7|427
1660262100000|2022-08-11 23:55:00|72095.2|72075.1|72090.2|72069.2|72098|72075.6|72076.5|72055.7|609
1660262400000|2022-08-12 00:00:00|72089.5|72069.5|72087.4|72067.4|72091|72073.3|72056.5|72036.5|838
1660262700000|2022-08-12 00:05:00|72087.5|72067.5|72105|72085|72106|72086|72085.5|72065.5|729
1660263000000|2022-08-12 00:10:00|72105.9|72085.9|72136.3|72116.3|72140.1|72120.1|72104|72084|774
1660263300000|2022-08-12 00:15:00|72136.2|72116.2|72131|72111|72143.3|72123.3|72126.4|72106.4|673
1660263600000|2022-08-12 00:20:00|72131.2|72111.2|72146.6|72126.6|72152.6|72132.6|72124|72104|599
1660263900000|2022-08-12 00:25:00|72145.9|72125.9|72158.2|72138.2|72173.8|72153.8|72143.6|72123.6|716
1660264200000|2022-08-12 00:30:00|72158.5|72138.5|72169|72149|72186.3|72166.3|72158.5|72138.5|653
1660264500000|2022-08-12 00:35:00|72169.2|72149.2|72164.5|72144.5|72169.3|72149.3|72153.7|72133.7|737
1660264800000|2022-08-12 00:40:00|72164.4|72144.4|72155.2|72135.2|72165|72145|72147.8|72127.8|668
1660265100000|2022-08-12 00:45:00|72155.1|72135.1|72169.2|72149.2|72176.3|72156.3|72155.1|72135.1|570
1660265400000|2022-08-12 00:50:00|72169.4|72149.4|72139.4|72119.4|72169.4|72149.4|72135.6|72115.6|744
1660265700000|2022-08-12 00:55:00|72136.4|72116.4|72140.7|72120.7|72146.9|72126.9|72132.8|72112.8|729
1660266000000|2022-08-12 01:00:00|72140.8|72120.8|72128|72108|72153.9|72133.9|72127.5|72107.5|745
1660266300000|2022-08-12 01:05:00|72127.9|72107.9|72141.9|72121.9|72145.8|72126.7|72121|72101|745
1660266600000|2022-08-12 01:10:00|72142.3|72122.3|72150.2|72130.2|72155.3|72135.9|72133.4|72113.4|686
1660266900000|2022-08-12 01:15:00|72150|72130|72156.9|72136.9|72159.2|72139.2|72135.9|72115.9|666
1660267200000|2022-08-12 01:20:00|72157|72137|72151.4|72131.4|72163.6|72143.6|72149.7|72129.7|607
1660267500000|2022-08-12 01:25:00|72151.3|72131.3|72129.4|72109.4|72155.2|72135.2|72124.4|72104.4|692
1660267800000|2022-08-12 01:30:00|72129.3|72109.3|72157.5|72137.5|72162.3|72142.3|72128.2|72108.2|763
1660268100000|2022-08-12 01:35:00|72157.6|72137.6|72141.2|72121.2|72163.5|72143.5|72139.2|72119.2|592
1660268400000|2022-08-12 01:40:00|72140.6|72120.6|72162|72142|72162.2|72143|72126.6|72106.6|553
1660268700000|2022-08-12 01:45:00|72162.1|72142.1|72178.5|72158.5|72178.6|72158.6|72153.9|72133.9|713
1660269000000|2022-08-12 01:50:00|72178.7|72158.7|72192.1|72172.1|72193.4|72173.4|72175.4|72155.4|667
1660269300000|2022-08-12 01:55:00|72192|72172|72185.7|72165.7|72194|72176.8|72183.1|72163.1|558
1660269600000|2022-08-12 02:00:00|72185.6|72165.6|72187.7|72167.7|72188.5|72168.5|72169.3|72149.3|615
1660269900000|2022-08-12 02:05:00|72187.5|72167.5|72171.9|72151.9|72189.4|72171.2|72165.3|72148|603
1660270200000|2022-08-12 02:10:00|72172.1|72152.1|72184.6|72164.6|72186.6|72166.6|72169.3|72152.1|677
1660270500000|2022-08-12 02:15:00|72184.4|72164.4|72175.2|72155.2|72186.4|72166.4|72163.3|72143.3|589
1660270800000|2022-08-12 02:20:00|72175.3|72155.3|72176.7|72156.7|72179.3|72159.9|72173.7|72153.7|458
1660271100000|2022-08-12 02:25:00|72176.8|72156.8|72186.4|72166.4|72186.6|72166.6|72171.2|72153.5|492
1660271400000|2022-08-12 02:30:00|72186.8|72166.8|72175.5|72155.5|72187.5|72167.5|72167.7|72147.7|612
1660271700000|2022-08-12 02:35:00|72175.3|72155.3|72169.5|72149.5|72176.1|72156.1|72163.9|72145.9|537
1660272000000|2022-08-12 02:40:00|72169.4|72149.4|72154.8|72134.8|72172.4|72152.4|72153.5|72133.5|491
1660272300000|2022-08-12 02:45:00|72154.9|72134.9|72150|72130|72158.5|72139.7|72144.3|72124.3|559
1660272600000|2022-08-12 02:50:00|72150.1|72130.1|72137.9|72117.9|72155.5|72135.5|72137|72117|669
1660272900000|2022-08-12 02:55:00|72138.1|72118.1|72146.7|72126.7|72151.6|72131.6|72137|72117|606
1660273200000|2022-08-12 03:00:00|72149.1|72129.1|72158.9|72138.9|72160.5|72140.5|72149|72129|483
1660273500000|2022-08-12 03:05:00|72159.3|72139.3|72164.7|72144.7|72171.3|72151.3|72153|72135|486
1660273800000|2022-08-12 03:10:00|72164.2|72144.2|72139.4|72119.4|72164.8|72144.8|72135.9|72118.7|559
1660274100000|2022-08-12 03:15:00|72139.3|72119.3|72115.3|72095.3|72139.9|72119.7|72112.5|72092.5|578
1660274400000|2022-08-12 03:20:00|72115.8|72095.8|72120.8|72100.8|72126.6|72108.7|72108.1|72088.1|547
1660274700000|2022-08-12 03:25:00|72120.4|72100.4|72120.5|72100.5|72126.1|72108.1|72117.7|72098.9|504
1660275000000|2022-08-12 03:30:00|72120.2|72100.2|72116.1|72096.1|72130.2|72110.2|72116.1|72096.1|609
1660275300000|2022-08-12 03:35:00|72115|72095|72112.7|72092.7|72121.4|72101.4|72106.9|72089|591
1660275600000|2022-08-12 03:40:00|72114.1|72094.1|72115.4|72095.4|72118.1|72098.1|72105.1|72085.1|530
1660275900000|2022-08-12 03:45:00|72115.2|72095.2|72115.4|72095.4|72121.3|72101.3|72109.2|72091.9|454
1660276200000|2022-08-12 03:50:00|72115.6|72095.6|72110.3|72090.3|72123.1|72103.1|72107.7|72087.7|487
1660276500000|2022-08-12 03:55:00|72110.4|72090.4|72107.7|72087.7|72116|72096.2|72107.7|72087.7|469
1660276800000|2022-08-12 04:00:00|72107.8|72087.8|72102|72082|72112.3|72092.3|72094.6|72077|506
1660277100000|2022-08-12 04:05:00|72101.8|72081.8|72099.1|72079.1|72107.6|72087.6|72088.6|72068.6|531
1660277400000|2022-08-12 04:10:00|72099.4|72079.4|72105.9|72085.9|72115.4|72096.2|72099.3|72079.3|481
1660277700000|2022-08-12 04:15:00|72106.1|72086.1|72088.4|72068.4|72112.7|72094|72088.4|72068.4|547
1660278000000|2022-08-12 04:20:00|72088.6|72068.6|72096.5|72076.5|72096.7|72076.7|72081|72061|479
1660278300000|2022-08-12 04:25:00|72096.6|72076.6|72084.3|72064.3|72096.9|72076.9|72076.4|72056.4|467
1660278600000|2022-08-12 04:30:00|72084.7|72064.7|72098.9|72078.9|72105.3|72085.3|72083.4|72063.4|548
1660278900000|2022-08-12 04:35:00|72098.4|72078.4|72096.9|72076.9|72099|72079|72082|72062|407
1660279200000|2022-08-12 04:40:00|72098|72078|72128.3|72108.3|72129.8|72112.4|72094.6|72075.5|513
1660279500000|2022-08-12 04:45:00|72128.5|72108.5|72115.4|72095.4|72128.7|72108.7|72113.6|72094.5|497
1660279800000|2022-08-12 04:50:00|72115.6|72095.6|72112.1|72092.1|72118.4|72098.4|72107.7|72087.7|415
1660280100000|2022-08-12 04:55:00|72112|72092|72105.8|72085.8|72116.2|72097.6|72101.3|72081.3|524
1660280400000|2022-08-12 05:00:00|72105.5|72085.5|72112.4|72092.4|72115.9|72095.5|72096.8|72076.8|522
1660280700000|2022-08-12 05:05:00|72111.7|72091.7|72120.6|72100.6|72128.4|72108.4|72110.8|72090.8|587
1660281000000|2022-08-12 05:10:00|72120.5|72100.5|72124|72104|72134.7|72114.7|72118.2|72100.3|503
1660281300000|2022-08-12 05:15:00|72123.9|72103.9|72105.9|72085.9|72124.8|72104.8|72104.7|72084.7|555
1660281600000|2022-08-12 05:20:00|72106.6|72086.6|72089.7|72069.7|72107.1|72087.1|72081.9|72061.9|631
1660281900000|2022-08-12 05:25:00|72090|72070|72091.6|72071.6|72094.6|72074.6|72069.4|72050.5|634
1660282200000|2022-08-12 05:30:00|72091.9|72071.9|72078.3|72058.3|72099.7|72079.7|72072.7|72054.7|697
1660282500000|2022-08-12 05:35:00|72077.9|72057.9|72076.7|72056.7|72081.3|72061.3|72059.9|72039.9|655
1660282800000|2022-08-12 05:40:00|72076.8|72056.8|72079.7|72059.7|72083.7|72063.7|72061.1|72041.1|646
1660283100000|2022-08-12 05:45:00|72079.5|72059.5|72091.7|72071.7|72101.3|72081.9|72074.5|72055|592
1660283400000|2022-08-12 05:50:00|72092.1|72072.1|72111|72091|72111.4|72094.4|72085.2|72067.1|642
1660283700000|2022-08-12 05:55:00|72111.4|72091.4|72125.2|72105.2|72129.8|72110|72108.7|72088.7|659
1660284000000|2022-08-12 06:00:00|72125.1|72105.1|72122.1|72102.1|72129.8|72110.7|72081.4|72061.4|960
1660284300000|2022-08-12 06:05:00|72118.5|72103.5|72101.2|72086.2|72118.5|72103.5|72091.9|72075.1|834
1660284600000|2022-08-12 06:10:00|72101.1|72086.1|72070.1|72055.1|72101.8|72086.8|72067.9|72052.5|806
1660284900000|2022-08-12 06:15:00|72070.2|72055.2|72075.4|72060.4|72095.1|72077.5|72069|72054|765
1660285200000|2022-08-12 06:20:00|72075.3|72060.3|72099.4|72084.4|72103.2|72088.2|72073.5|72058.5|605
1660285500000|2022-08-12 06:25:00|72097.9|72082.9|72137.5|72122.5|72140.2|72122.9|72096.7|72080.1|836
1660285800000|2022-08-12 06:30:00|72137.4|72122.4|72132.9|72117.9|72148.1|72133.1|72125.6|72110.6|826
1660286100000|2022-08-12 06:35:00|72132.8|72117.8|72140.7|72125.7|72154.8|72138.8|72127.1|72112.1|786
1660286400000|2022-08-12 06:40:00|72141.1|72126.1|72123.1|72103.1|72150.9|72135.9|72110.8|72095.8|755
1660286700000|2022-08-12 06:45:00|72124.7|72104.7|72120.2|72105.2|72131|72116|72102|72085.4|714
1660287000000|2022-08-12 06:50:00|72121.3|72106.3|72117|72102|72128.5|72110.4|72104.2|72086.8|751
1660287300000|2022-08-12 06:55:00|72117.4|72102.4|72149.6|72134.6|72160.6|72145.6|72110.7|72095.7|890
1660287600000|2022-08-12 07:00:00|72148.2|72133.2|72165.7|72150.7|72191.8|72176.8|72142.6|72127.5|975
1660287900000|2022-08-12 07:05:00|72166.9|72151.9|72164.1|72149.1|72194|72175.9|72146.7|72127.7|908
1660288200000|2022-08-12 07:10:00|72165.3|72150.3|72123.4|72108.4|72171.1|72154.6|72115.1|72098.3|907
1660288500000|2022-08-12 07:15:00|72122.3|72107.3|72130.1|72115.1|72140.9|72123|72115.1|72099.2|822
1660288800000|2022-08-12 07:20:00|72130.2|72115.2|72223.3|72208.3|72227.1|72209.8|72126.8|72111.8|877
1660289100000|2022-08-12 07:25:00|72226.4|72206.4|72205.1|72190.1|72247.5|72227.7|72187.6|72170.7|972
1660289400000|2022-08-12 07:30:00|72204.8|72189.8|72196.1|72181.1|72215.5|72197.6|72190.2|72174.7|855
1660289700000|2022-08-12 07:35:00|72195.7|72180.7|72218.6|72203.6|72219.7|72204.7|72178.8|72161.8|957
1660290000000|2022-08-12 07:40:00|72218.5|72203.5|72227.5|72212.5|72231.7|72214.6|72211.7|72196.7|845
1660290300000|2022-08-12 07:45:00|72227.6|72212.6|72287.4|72272.4|72296.4|72280.6|72227.6|72212.6|865
1660290600000|2022-08-12 07:50:00|72287.3|72272.3|72273.5|72258.5|72292|72277|72258|72243|863
1660290900000|2022-08-12 07:55:00|72272.2|72257.2|72254.6|72234.6|72293.8|72276.9|72235.6|72220.4|865
1660291200000|2022-08-12 08:00:00|72254.7|72234.7|72270.8|72250.8|72312.4|72297.4|72251.8|72232.1|970
1660291500000|2022-08-12 08:05:00|72268.1|72253.1|72267.9|72252.9|72287.6|72272.6|72260.7|72245.7|866
1660291800000|2022-08-12 08:10:00|72269.2|72254.2|72275.9|72260.9|72289.5|72274.5|72257.9|72242.9|807
1660292100000|2022-08-12 08:15:00|72275.8|72260.8|72295.4|72280.4|72319.1|72302.3|72265.6|72249.3|822
1660292400000|2022-08-12 08:20:00|72295.7|72280.7|72299.2|72284.2|72310.6|72293.5|72283.5|72267|801
1660292700000|2022-08-12 08:25:00|72299.4|72284.4|72290.8|72275.8|72301.6|72284.8|72277|72262|784
1660293000000|2022-08-12 08:30:00|72291.3|72276.3|72265.9|72250.9|72293.6|72276.7|72255.6|72240.1|813
1660293300000|2022-08-12 08:35:00|72266|72251|72245.7|72230.7|72277.6|72259.2|72225.6|72209.8|780
1660293600000|2022-08-12 08:40:00|72245.4|72230.4|72246.4|72231.4|72250.1|72234.8|72228.2|72213.2|772
1660293900000|2022-08-12 08:45:00|72246.3|72231.3|72207.1|72192.1|72261.5|72244.7|72203.6|72188.6|755
1660294200000|2022-08-12 08:50:00|72207.5|72192.5|72223|72208|72235.8|72219.6|72207.5|72192.5|771
1660294500000|2022-08-12 08:55:00|72222.5|72207.5|72218.8|72198.8|72230.4|72215|72209.6|72191.5|811
1660294800000|2022-08-12 09:00:00|72219.7|72199.7|72249.4|72234.4|72257|72239.3|72212.4|72194.9|853
1660295100000|2022-08-12 09:05:00|72249.5|72234.5|72259.2|72244.2|72269.6|72254.6|72249.5|72233|824
1660295400000|2022-08-12 09:10:00|72260.4|72240.4|72244.3|72229.3|72267.2|72250.2|72236.5|72219.5|732
1660295700000|2022-08-12 09:15:00|72244.6|72229.6|72269.8|72254.8|72271.6|72254.8|72236.9|72221.9|809
1660296000000|2022-08-12 09:20:00|72269.9|72254.9|72265.5|72250.5|72270.1|72255.1|72243.2|72227.3|796
1660296300000|2022-08-12 09:25:00|72265.7|72250.7|72209.9|72189.9|72270.9|72254.5|72208.3|72189.9|851
1660296600000|2022-08-12 09:30:00|72208.1|72193.1|72184.9|72169.9|72228.6|72211.1|72179.3|72161.8|922
1660296900000|2022-08-12 09:35:00|72185.1|72170.1|72198.7|72183.7|72206.6|72189.6|72175.8|72157.9|794
1660297200000|2022-08-12 09:40:00|72201.4|72181.4|72217.7|72202.7|72238.1|72220.6|72197.4|72181.4|741
1660297500000|2022-08-12 09:45:00|72217.6|72202.6|72191.3|72176.3|72218.3|72203.3|72189.3|72172.8|778
1660297800000|2022-08-12 09:50:00|72191.1|72176.1|72189.4|72174.4|72209.1|72194.1|72176.3|72161.3|848
1660298100000|2022-08-12 09:55:00|72188.8|72173.8|72243.6|72228.6|72252.2|72235.2|72187.5|72172.5|868
1660298400000|2022-08-12 10:00:00|72240.5|72225.5|72253.7|72238.7|72280.8|72264.6|72239.1|72224.1|945
1660298700000|2022-08-12 10:05:00|72254.9|72239.9|72287.3|72272.3|72290.4|72274.3|72248.3|72230.2|853
1660299000000|2022-08-12 10:10:00|72286|72271|72313.3|72298.3|72326|72308.5|72284|72268.2|896
1660299300000|2022-08-12 10:15:00|72313.4|72298.4|72297.2|72277.2|72316.7|72301.7|72283.7|72268.7|865
1660299600000|2022-08-12 10:20:00|72297.4|72277.4|72273.8|72258.8|72300.1|72283.4|72260.8|72245.8|787
1660299900000|2022-08-12 10:25:00|72273.7|72258.7|72279.1|72264.1|72284.9|72267.2|72269.3|72253.3|750
1660300200000|2022-08-12 10:30:00|72279.2|72264.2|72289.2|72274.2|72305.6|72288.9|72276.9|72260.3|786
1660300500000|2022-08-12 10:35:00|72290.2|72275.2|72294.7|72279.7|72323.3|72307.6|72286.5|72271|830
1660300800000|2022-08-12 10:40:00|72294.2|72279.2|72297.5|72282.5|72322.9|72307.9|72289.9|72274.4|805
1660301100000|2022-08-12 10:45:00|72297.2|72282.2|72310.5|72295.5|72326.8|72311.8|72286.7|72270.8|846
1660301400000|2022-08-12 10:50:00|72310.9|72295.9|72297.3|72282.3|72325|72310|72288.3|72272.1|840
1660301700000|2022-08-12 10:55:00|72297.4|72282.4|72291.8|72276.8|72340.4|72323.5|72289.8|72274.3|875
1660302000000|2022-08-12 11:00:00|72292|72277|72324.4|72309.4|72326.8|72311.8|72291.4|72276.4|934
1660302300000|2022-08-12 11:05:00|72324.5|72309.5|72286.1|72271.1|72326.5|72311.5|72270.4|72255.4|869
1660302600000|2022-08-12 11:10:00|72286|72271|72281.7|72266.7|72302.8|72287.8|72251.5|72236.5|902
1660302900000|2022-08-12 11:15:00|72281.4|72266.4|72320|72305|72320.2|72305.2|72266.4|72250.9|815
1660303200000|2022-08-12 11:20:00|72320.9|72305.9|72363.7|72348.7|72370.2|72354.7|72320.9|72305.9|856
1660303500000|2022-08-12 11:25:00|72363.2|72348.2|72339.6|72324.6|72364.7|72349.7|72325.1|72308|875
1660303800000|2022-08-12 11:30:00|72339.8|72324.8|72326.4|72311.4|72345.6|72330.6|72318.5|72301.3|843
1660304100000|2022-08-12 11:35:00|72326.6|72311.6|72321|72306|72334.4|72317.4|72310.9|72293.3|880
1660304400000|2022-08-12 11:40:00|72321.1|72306.1|72339.4|72324.4|72352.1|72334.8|72320|72305|862
1660304700000|2022-08-12 11:45:00|72339.2|72324.2|72339.6|72324.6|72363.7|72348|72334.5|72318.6|852
1660305000000|2022-08-12 11:50:00|72339.7|72324.7|72363.3|72348.3|72371.7|72356.7|72331.2|72316.2|906
1660305300000|2022-08-12 11:55:00|72362.7|72347.7|72387.5|72372.5|72388.3|72373.3|72348|72332.5|903
1660305600000|2022-08-12 12:00:00|72388.4|72373.4|72381.2|72366.2|72388.4|72373.4|72361.1|72343.4|909
1660305900000|2022-08-12 12:05:00|72381.5|72366.5|72379.1|72364.1|72398.4|72383.4|72367.4|72352.4|810
1660306200000|2022-08-12 12:10:00|72378|72363|72342.1|72327.1|72381.4|72366.4|72332.8|72317.8|862
1660306500000|2022-08-12 12:15:00|72342.9|72327.9|72338.3|72323.3|72344.4|72329.4|72307.2|72291.6|845
1660306800000|2022-08-12 12:20:00|72337.5|72322.5|72303.3|72288.3|72357.2|72342.2|72296.8|72280.8|919
1660307100000|2022-08-12 12:25:00|72304.7|72289.7|72316.1|72296.1|72335.4|72320.4|72300.3|72285.3|905
1660307400000|2022-08-12 12:30:00|72316.7|72296.7|72358.2|72343.2|72359.8|72344.8|72303.5|72287.6|885
1660307700000|2022-08-12 12:35:00|72358.1|72343.1|72347.9|72332.9|72380.6|72365.6|72344.5|72329.4|909
1660308000000|2022-08-12 12:40:00|72348|72333|72414.2|72399.2|72422.5|72402.5|72345.9|72330.9|921
1660308300000|2022-08-12 12:45:00|72413.9|72398.9|72421.5|72406.5|72430|72415|72394.6|72379.6|964
1660308600000|2022-08-12 12:50:00|72421.7|72406.7|72401.1|72386.1|72422.2|72407.2|72393.4|72377.2|939
1660308900000|2022-08-12 12:55:00|72404|72389|72423.9|72408.9|72434.7|72419.7|72402.3|72387.3|900
1660309200000|2022-08-12 13:00:00|72424.2|72409.2|72400.4|72385.4|72434.4|72416.2|72393|72378|970
1660309500000|2022-08-12 13:05:00|72400.1|72385.1|72424.8|72404.8|72426.5|72408.1|72389.4|72373.2|822
1660309800000|2022-08-12 13:10:00|72424.7|72404.7|72398.7|72383.7|72445.1|72428.9|72397.9|72381.3|875
1660310100000|2022-08-12 13:15:00|72398.8|72383.8|72413.5|72398.5|72417.7|72399.6|72391.1|72375|877
1660310400000|2022-08-12 13:20:00|72414.1|72399.1|72372.3|72357.3|72422.3|72405.2|72364.1|72347.5|921
1660310700000|2022-08-12 13:25:00|72375.7|72355.7|72393|72378|72396.2|72380.1|72357.5|72340.1|1004
1660311000000|2022-08-12 13:30:00|72392.9|72377.9|72411.9|72396.9|72426.7|72411.7|72371.7|72356.3|1021
1660311300000|2022-08-12 13:35:00|72411.6|72396.6|72435|72420|72438.9|72423.2|72404.6|72388.1|1017
1660311600000|2022-08-12 13:40:00|72434.7|72419.7|72419.9|72404.9|72435.8|72420.2|72393.5|72375.9|977
1660311900000|2022-08-12 13:45:00|72420.1|72405.1|72393.8|72378.8|72431.4|72416.4|72364.3|72349.3|964
1660312200000|2022-08-12 13:50:00|72393.9|72378.9|72347|72332|72405.6|72390.6|72338.9|72323.9|979
1660312500000|2022-08-12 13:55:00|72347.1|72332.1|72360.7|72340.7|72360.7|72345.2|72330.3|72315.3|1003
1660312800000|2022-08-12 14:00:00|72360.2|72340.2|72519.1|72499.1|72533.1|72513.1|72360.2|72340.2|1154
1660313100000|2022-08-12 14:05:00|72518.9|72498.9|72487.6|72472.6|72536.3|72516.7|72448.9|72429|1123
1660313400000|2022-08-12 14:10:00|72491.9|72471.9|72473|72458|72497.3|72479.6|72430.5|72414.5|1080
1660313700000|2022-08-12 14:15:00|72475.1|72455.1|72473.3|72453.3|72502.2|72486.8|72443.8|72426.6|1056
1660314000000|2022-08-12 14:20:00|72472.7|72452.7|72478.2|72463.2|72505.4|72489.5|72465|72447.6|1060
1660314300000|2022-08-12 14:25:00|72479.3|72464.3|72513.8|72498.8|72521.4|72504.2|72458.8|72442.6|1072
1660314600000|2022-08-12 14:30:00|72513.7|72498.7|72487.7|72472.7|72521.7|72505.3|72445|72427.5|1082
1660314900000|2022-08-12 14:35:00|72488|72473|72550.6|72535.6|72557.9|72541|72474.8|72459.8|1082
1660315200000|2022-08-12 14:40:00|72551|72536|72549.4|72534.4|72561.8|72544.5|72536.9|72521.6|1025
1660315500000|2022-08-12 14:45:00|72549.1|72534.1|72554|72539|72584.8|72569.1|72532.1|72517.1|1042
1660315800000|2022-08-12 14:50:00|72552|72537|72646.5|72631.5|72660.2|72644.8|72543|72528|1060
1660316100000|2022-08-12 14:55:00|72645.6|72630.6|72618.8|72598.8|72654.2|72636.5|72610|72593.1|1101
1660316400000|2022-08-12 15:00:00|72616.4|72601.4|72575.5|72560.5|72622.2|72604.6|72574.2|72558.1|1075
1660316700000|2022-08-12 15:05:00|72576|72561|72579.2|72564.2|72585.8|72568.4|72557.1|72542.1|981
1660317000000|2022-08-12 15:10:00|72579.3|72564.3|72557.5|72542.5|72596.8|72580.9|72554.5|72539.5|926
1660317300000|2022-08-12 15:15:00|72558|72543|72546.9|72531.9|72577.9|72562.9|72528.8|72513.8|965
1660317600000|2022-08-12 15:20:00|72546.8|72531.8|72553.4|72538.4|72556.4|72541.4|72518.5|72503.5|951
1660317900000|2022-08-12 15:25:00|72553|72538|72559.2|72544.2|72579.1|72564.1|72546.6|72531.6|877
1660318200000|2022-08-12 15:30:00|72559.4|72544.4|72565.1|72550.1|72585.7|72568.2|72549.5|72533|834
1660318500000|2022-08-12 15:35:00|72565.2|72550.2|72589.6|72574.6|72589.6|72574.6|72549.7|72534.3|807
1660318800000|2022-08-12 15:40:00|72590|72575|72550.6|72535.6|72599.7|72584.7|72539.2|72524.2|876
1660319100000|2022-08-12 15:45:00|72550.4|72535.4|72522.7|72507.7|72554.7|72539.7|72515.6|72500.5|835
1660319400000|2022-08-12 15:50:00|72525.6|72505.6|72529.7|72514.7|72538.6|72520.6|72516.9|72499.8|757
1660319700000|2022-08-12 15:55:00|72530.3|72515.3|72548|72528|72548|72528.7|72513.6|72495.4|758
1660320000000|2022-08-12 16:00:00|72547.3|72527.3|72504.4|72489.4|72547.3|72532.1|72501.2|72483.8|922
1660320300000|2022-08-12 16:05:00|72505.5|72490.5|72499.2|72479.2|72521.3|72503.6|72494.3|72478.8|884
1660320600000|2022-08-12 16:10:00|72496.5|72481.5|72522.7|72502.7|72525.4|72507.3|72491.5|72476.3|788
1660320900000|2022-08-12 16:15:00|72522.6|72507.6|72541.4|72526.4|72546|72528.7|72514.1|72496.5|810
1660321200000|2022-08-12 16:20:00|72541|72526|72545.6|72525.6|72560.1|72542|72538.7|72520.2|772
1660321500000|2022-08-12 16:25:00|72545|72525|72558.2|72538.2|72568.4|72550.8|72534.4|72517.2|807
1660321800000|2022-08-12 16:30:00|72558.3|72538.3|72550.1|72535.1|72571|72554.1|72548.3|72531.8|766
1660322100000|2022-08-12 16:35:00|72550.2|72535.2|72535.5|72515.5|72563.3|72547.4|72533.9|72513.9|648
1660322400000|2022-08-12 16:40:00|72534.2|72514.2|72524.9|72504.9|72545.2|72526.8|72523|72504.9|739
1660322700000|2022-08-12 16:45:00|72525.8|72505.8|72501.5|72481.5|72528|72509.9|72498.7|72481|753
1660323000000|2022-08-12 16:50:00|72501.7|72481.7|72536.9|72516.9|72538.1|72520.6|72495.6|72478.7|820
1660323300000|2022-08-12 16:55:00|72536.3|72516.3|72530.7|72515.7|72538.4|72521.3|72520.3|72502.8|782
1660323600000|2022-08-12 17:00:00|72529.5|72514.5|72501.9|72481.9|72531.3|72514.5|72495.2|72477.6|779
1660323900000|2022-08-12 17:05:00|72501.6|72481.6|72478.5|72458.5|72502.3|72484.5|72468|72449.4|820
1660324200000|2022-08-12 17:10:00|72477.8|72457.8|72473.9|72453.9|72492|72473.8|72468.3|72451.1|811
1660324500000|2022-08-12 17:15:00|72473.8|72453.8|72464.7|72444.7|72475.3|72457.2|72459.6|72441.6|793
1660324800000|2022-08-12 17:20:00|72464.5|72444.5|72459.8|72444.8|72466.3|72449|72449|72431.7|713
1660325100000|2022-08-12 17:25:00|72460.7|72445.7|72471.9|72456.9|72476.5|72457.8|72453.9|72437.8|666
1660325400000|2022-08-12 17:30:00|72471.8|72456.8|72480.8|72465.8|72489.4|72473.7|72467.8|72451.4|666
1660325700000|2022-08-12 17:35:00|72480.9|72465.9|72477.8|72457.8|72484|72467|72456.7|72437.6|682
1660326000000|2022-08-12 17:40:00|72477.2|72457.2|72493.2|72473.2|72494|72475.9|72474|72455.4|631
1660326300000|2022-08-12 17:45:00|72493.5|72473.5|72491.6|72471.6|72496.3|72478.3|72483.1|72464.3|658
1660326600000|2022-08-12 17:50:00|72491.7|72471.7|72493.8|72478.8|72503.9|72486.5|72485.6|72468.8|593
1660326900000|2022-08-12 17:55:00|72493.9|72478.9|72495.3|72480.3|72497.3|72480.3|72474.3|72459.3|708
1660327200000|2022-08-12 18:00:00|72495|72480|72492.3|72477.3|72505.8|72488.4|72482|72464.3|678
1660327500000|2022-08-12 18:05:00|72492.5|72477.5|72475.7|72455.7|72495|72478.2|72472.6|72454.3|686
1660327800000|2022-08-12 18:10:00|72474.3|72459.3|72456.1|72441.1|72477.5|72459.4|72453.8|72438.8|521
1660328100000|2022-08-12 18:15:00|72456.3|72441.3|72457.2|72437.2|72464.2|72448.1|72450.7|72433.2|550
1660328400000|2022-08-12 18:20:00|72456.9|72436.9|72469.3|72454.3|72479.1|72461.8|72454.6|72436.9|648
1660328700000|2022-08-12 18:25:00|72469.1|72454.1|72459|72444|72473.1|72454.8|72451.6|72434.2|500
1660329000000|2022-08-12 18:30:00|72461.3|72441.3|72481.2|72466.2|72497.3|72479.7|72458.3|72440.7|760
1660329300000|2022-08-12 18:35:00|72481.1|72466.1|72485.7|72470.7|72488.1|72470.9|72476.4|72458.4|512
1660329600000|2022-08-12 18:40:00|72485.3|72470.3|72470.8|72455.8|72490.1|72472.4|72470.3|72453|536
1660329900000|2022-08-12 18:45:00|72470.9|72455.9|72476.7|72461.7|72483.7|72466.3|72470.9|72452.6|490
1660330200000|2022-08-12 18:50:00|72478.6|72458.6|72479.2|72459.2|72483|72465.5|72466.4|72451.3|557
1660330500000|2022-08-12 18:55:00|72476.5|72461.5|72464.5|72449.5|72485.9|72468.1|72460.7|72444.8|646
1660330800000|2022-08-12 19:00:00|72468.7|72448.7|72491.3|72476.3|72496.1|72479|72465.1|72447.8|673
1660331100000|2022-08-12 19:05:00|72492.3|72472.3|72472.4|72452.4|72498|72480.6|72469.5|72452.4|535
1660331400000|2022-08-12 19:10:00|72472.6|72452.6|72476.6|72456.6|72480.3|72464.3|72458.7|72441.7|669
1660331700000|2022-08-12 19:15:00|72474.2|72459.2|72476.6|72456.6|72495.1|72475.1|72466.5|72449.7|640
1660332000000|2022-08-12 19:20:00|72476.5|72456.5|72487.6|72467.6|72498.4|72481.2|72476.5|72456.5|537
1660332300000|2022-08-12 19:25:00|72487.7|72467.7|72483|72463|72506.6|72488.1|72482.6|72462.6|521
1660332600000|2022-08-12 19:30:00|72485.1|72465.1|72482.1|72462.1|72490.4|72472|72475|72456.8|568
1660332900000|2022-08-12 19:35:00|72482|72462|72470.2|72450.2|72486.8|72466.8|72464.2|72447|583
1660333200000|2022-08-12 19:40:00|72470.3|72450.3|72467.6|72447.6|72476.3|72458.1|72462.5|72444.3|538
1660333500000|2022-08-12 19:45:00|72467.2|72447.2|72455.1|72435.1|72475.6|72457.3|72452.3|72434.4|481
1660333800000|2022-08-12 19:50:00|72454.6|72434.6|72464.7|72444.7|72465.4|72448.3|72451|72432.8|588
1660334100000|2022-08-12 19:55:00|72464.9|72444.9|72498.1|72478.1|72500.4|72480.4|72464|72444|821
1660334400000|2022-08-12 20:00:00|72499.1|72479.1|72497.9|72477.9|72518|72498|72487.1|72467.1|759
1660334700000|2022-08-12 20:05:00|72497.8|72477.8|72521|72501|72524.3|72504.3|72495.4|72475.4|553
1660335000000|2022-08-12 20:10:00|72520.7|72500.7|72522.7|72502.7|72524.1|72504.1|72509.9|72489.9|445
1660335300000|2022-08-12 20:15:00|72522.9|72502.9|72523.1|72503.1|72528|72508|72521.4|72501.4|449
1660335600000|2022-08-12 20:20:00|72523|72503|72511|72491|72526.6|72506.6|72510.1|72490.1|344
1660335900000|2022-08-12 20:25:00|72512.1|72492.1|72529.3|72509.3|72550.3|72530.3|72512.1|72492.1|716
1660336200000|2022-08-12 20:30:00|72529|72509|72531.3|72511.3|72534.8|72514.8|72519.7|72499.7|512
1660336500000|2022-08-12 20:35:00|72532.7|72512.7|72528.6|72508.6|72534.4|72514.4|72521.5|72501.5|470
1660336800000|2022-08-12 20:40:00|72529.7|72509.7|72531.3|72511.3|72536.3|72516.3|72521.6|72501.6|463
1660337100000|2022-08-12 20:45:00|72524.4|72504.4|72547.5|72527.5|72548|72528|72517.8|72497.8|502
1660337400000|2022-08-12 20:50:00|72548.2|72528.2|72533.9|72513.9|72548.2|72528.2|72526.5|72506.5|416
1660337700000|2022-08-12 20:55:00|72534.7|72514.7|72538.2|72439.2|72555.3|72518.3|72488.4|72437.6|451
1660507200000|2022-08-14 20:00:00|72649.5|72535.5|72649.5|72535.5|72649.5|72535.5|72649.5|72535.5|1
1660507800000|2022-08-14 20:10:00|72586.9|72472.9|72586.9|72472.9|72586.9|72472.9|72586.9|72472.9|1
1660508100000|2022-08-14 20:15:00|72582.1|72468.1|72589.4|72475.4|72649.5|72535.5|72582.1|72468.1|6
1660509000000|2022-08-14 20:30:00|72582.1|72468.1|72580.3|72466.3|72589.4|72475.4|72522.6|72438.4|5
1660509300000|2022-08-14 20:35:00|72522.6|72438.4|72522.6|72438.4|72522.6|72438.4|72522.1|72435.8|3
1660509600000|2022-08-14 20:40:00|72580.3|72466.3|72580.3|72466.3|72580.3|72466.3|72580.3|72466.3|1
1660509900000|2022-08-14 20:45:00|72556.7|72442.7|72523.5|72437.1|72556.7|72442.7|72522.2|72435.8|5
1660510200000|2022-08-14 20:50:00|72580.3|72466.3|72580.3|72466.3|72580.3|72466.3|72534.3|72420.3|3
1660510500000|2022-08-14 20:55:00|72534.3|72420.3|72522.2|72435.8|72534.3|72435.8|72522.2|72420.3|2
1660510800000|2022-08-14 21:00:00|72553.6|72439.6|72538.8|72490.2|72589.7|72499.5|72523.8|72439.6|14
1660511100000|2022-08-14 21:05:00|72537.8|72481.9|72531.6|72493|72579.1|72493.9|72500.7|72448|48
1660511400000|2022-08-14 21:10:00|72531.5|72494|72566.1|72467.1|72574.1|72499.2|72531.5|72447.8|50
1660511700000|2022-08-14 21:15:00|72559|72460|72545.7|72467.9|72563.8|72489|72521.2|72439.1|111
1660512000000|2022-08-14 21:20:00|72525.3|72489.6|72520.9|72482.3|72561.5|72489.9|72520.9|72457.1|61
1660512300000|2022-08-14 21:25:00|72521|72482.4|72537.7|72446.3|72559.3|72485.1|72517.7|72420.3|109
1660512600000|2022-08-14 21:30:00|72534.4|72435.4|72518.9|72488.6|72549.6|72505.6|72518.9|72426.8|172
1660512900000|2022-08-14 21:35:00|72540.8|72489|72523.9|72487.2|72540.8|72501.3|72515.9|72416.9|105
1660513200000|2022-08-14 21:40:00|72515.4|72486.5|72534.1|72486.7|72552.9|72497.2|72515|72435.1|96
1660513500000|2022-08-14 21:45:00|72542.4|72481.3|72517.4|72495.4|72557.1|72498.6|72514.3|72439|149
1660513800000|2022-08-14 21:50:00|72521.6|72492.6|72535|72477.4|72552.3|72493.5|72507.6|72437.2|129
1660514100000|2022-08-14 21:55:00|72522|72484.5|72514.5|72466.8|72544.2|72489.1|72505.8|72453|116
1660514400000|2022-08-14 22:00:00|72513.5|72468.4|72513.6|72492.4|72540.6|72492.4|72502.5|72444.9|370
1660514700000|2022-08-14 22:05:00|72512.5|72491.9|72508.6|72486.4|72529.2|72497.8|72503.3|72468.8|344
1660515000000|2022-08-14 22:10:00|72508.7|72486.5|72509.8|72483.5|72542.7|72494.4|72501.9|72456.6|376
1660515300000|2022-08-14 22:15:00|72507.8|72485.2|72507.1|72487.1|72524.4|72493.7|72506.7|72470.3|540
1660515600000|2022-08-14 22:20:00|72508.5|72486.4|72508.4|72486.8|72522.8|72493.3|72502.2|72470.9|578
1660515900000|2022-08-14 22:25:00|72511.7|72483.5|72502.8|72479.3|72517.4|72490.3|72499.4|72471.9|588
1660516200000|2022-08-14 22:30:00|72502.9|72481.3|72520.2|72500.2|72534.3|72512.5|72502.9|72473.8|680
1660516500000|2022-08-14 22:35:00|72520.1|72500.1|72508.6|72488.6|72520.7|72500.3|72505.8|72479.2|503
1660516800000|2022-08-14 22:40:00|72508.3|72488.3|72503.2|72483.2|72519.7|72495.8|72499.2|72476.6|475
1660517100000|2022-08-14 22:45:00|72503.5|72483.5|72508.3|72486|72518.5|72495.7|72488.9|72468.9|573
1660517400000|2022-08-14 22:50:00|72508.7|72488.7|72511.2|72491.2|72519.3|72496|72505.6|72477.4|432
1660517700000|2022-08-14 22:55:00|72513.9|72493.9|72508.8|72488.8|72516.2|72495.1|72503.1|72479.3|339
1660518000000|2022-08-14 23:00:00|72508.6|72488.6|72514.9|72494.9|72529.5|72508.1|72499.9|72475|529
1660518300000|2022-08-14 23:05:00|72515|72495|72498.3|72478.3|72518.9|72495.7|72494.4|72464.8|496
1660518600000|2022-08-14 23:10:00|72499.3|72479.3|72515.1|72495.1|72520|72495.7|72498.3|72472.4|553
1660518900000|2022-08-14 23:15:00|72514.7|72494.7|72506.9|72486.9|72515.4|72495.1|72498.9|72478.9|446
1660519200000|2022-08-14 23:20:00|72507.4|72487.4|72512.6|72492.6|72514.2|72494.2|72500.6|72480.6|421
1660519500000|2022-08-14 23:25:00|72512.5|72492.5|72519.2|72499.2|72522|72502|72509.7|72489.7|323
1660519800000|2022-08-14 23:30:00|72519|72499|72493|72473|72520.1|72500.1|72485.7|72465.7|449
1660520100000|2022-08-14 23:35:00|72491.3|72471.3|72501.2|72481.2|72505.3|72485.3|72491.3|72471.3|289
1660520400000|2022-08-14 23:40:00|72500.8|72480.8|72513.4|72493.4|72513.6|72493.6|72496|72476|316
1660520700000|2022-08-14 23:45:00|72513.6|72493.6|72517.5|72497.5|72519.4|72499.4|72508.1|72488.1|386
1660521000000|2022-08-14 23:50:00|72517.4|72497.4|72521|72501|72521.2|72501.2|72503|72483|398
1660521300000|2022-08-14 23:55:00|72521.3|72501.3|72551.2|72531.2|72551.8|72531.8|72521.3|72501.3|491
1660521600000|2022-08-15 00:00:00|72551|72531|72538.4|72518.4|72552.2|72532.2|72516|72498.3|753
1660521900000|2022-08-15 00:05:00|72538.3|72518.3|72518.3|72498.3|72545.1|72525.1|72518.3|72498.3|677
1660522200000|2022-08-15 00:10:00|72519.8|72499.8|72521.5|72501.5|72530.5|72512.5|72518.3|72498.5|618
1660522500000|2022-08-15 00:15:00|72521.8|72501.8|72509.5|72489.5|72522.1|72502.1|72505.8|72487.9|581
1660522800000|2022-08-15 00:20:00|72509.6|72489.6|72496.5|72476.5|72518.6|72499.2|72492.7|72473.8|578
1660523100000|2022-08-15 00:25:00|72496.3|72476.3|72492.3|72472.3|72500.2|72481.3|72485|72465|577
1660523400000|2022-08-15 00:30:00|72492.1|72472.1|72481.7|72461.7|72500.4|72481.8|72469.1|72452.5|597
1660523700000|2022-08-15 00:35:00|72481.9|72461.9|72482.5|72462.5|72487.7|72470.3|72477.2|72461.9|496
1660524000000|2022-08-15 00:40:00|72483|72463|72497.1|72477.1|72502.4|72484.8|72478.5|72461.3|572
1660524300000|2022-08-15 00:45:00|72497.5|72477.5|72490.5|72470.5|72503.9|72485.9|72487.4|72470.4|623
1660524600000|2022-08-15 00:50:00|72490.6|72470.6|72456.4|72436.4|72491.7|72471.7|72456.4|72436.4|775
1660524900000|2022-08-15 00:55:00|72459.2|72439.2|72462.1|72442.1|72475.3|72456.8|72455.4|72437.5|726
1660525200000|2022-08-15 01:00:00|72462.9|72442.9|72470.4|72455.4|72472.7|72455.4|72445.6|72427.4|692
1660525500000|2022-08-15 01:05:00|72474.1|72454.1|72481.8|72461.8|72487.2|72467.2|72470.9|72451.6|699
1660525800000|2022-08-15 01:10:00|72481.6|72461.6|72498.7|72477.5|72500.5|72480.5|72474.4|72454.4|717
1660526100000|2022-08-15 01:15:00|72498.4|72477.2|72482.2|72462.2|72503.3|72482.4|72473.1|72453.1|628
1660526400000|2022-08-15 01:20:00|72482.3|72462.3|72520.6|72500.6|72540.3|72520.3|72481.9|72461.9|845
1660526700000|2022-08-15 01:25:00|72520|72500|72539.4|72519.4|72540.9|72520.9|72517.6|72497.6|724
1660527000000|2022-08-15 01:30:00|72539.5|72519.5|72542.5|72522.5|72554.7|72534.7|72532.4|72512.4|778
1660527300000|2022-08-15 01:35:00|72542.2|72522.2|72518.6|72498.6|72542.8|72522.8|72512.4|72492.4|604
1660527600000|2022-08-15 01:40:00|72518.3|72498.3|72522.5|72502.5|72526.2|72506.2|72504.6|72484.6|722
1660527900000|2022-08-15 01:45:00|72522.8|72502.8|72530.9|72510.9|72539.2|72519.2|72519.9|72499.9|633
1660528200000|2022-08-15 01:50:00|72531.3|72511.3|72529.8|72509.8|72541.7|72521.7|72527.9|72507.9|605
1660528500000|2022-08-15 01:55:00|72529.9|72509.9|72526.2|72506.2|72534|72514|72517.8|72497.8|595
1660528800000|2022-08-15 02:00:00|72525.5|72505.5|72572.3|72552.3|72577|72557|72525.5|72505.5|866
1660529100000|2022-08-15 02:05:00|72572.1|72552.1|72580.2|72565.2|72594.1|72574.1|72572.1|72552.1|722
1660529400000|2022-08-15 02:10:00|72579.7|72564.7|72586.6|72566.6|72594.8|72576.2|72578.4|72559|677
1660529700000|2022-08-15 02:15:00|72587.5|72567.5|72604.8|72584.8|72606.5|72588|72583.8|72566.9|649
1660530000000|2022-08-15 02:20:00|72604.3|72584.3|72593.6|72573.6|72611.2|72591.6|72585.4|72568.3|617
1660530300000|2022-08-15 02:25:00|72593.7|72573.7|72602.2|72582.2|72608.7|72589.5|72588.3|72571.2|630
1660530600000|2022-08-15 02:30:00|72602.1|72582.1|72612.8|72592.8|72628.8|72610.6|72602.1|72582.1|622
1660530900000|2022-08-15 02:35:00|72612.7|72592.7|72621.7|72601.7|72624.6|72604.6|72607.2|72587.2|622
1660531200000|2022-08-15 02:40:00|72621.2|72601.2|72631.7|72611.7|72634.5|72614.5|72615.1|72595.1|612
1660531500000|2022-08-15 02:45:00|72632.3|72612.3|72641.3|72621.3|72650.3|72630.5|72631.9|72611.9|609
1660531800000|2022-08-15 02:50:00|72641.1|72621.1|72628.1|72608.1|72646.5|72629.6|72615.5|72597.6|552
1660532100000|2022-08-15 02:55:00|72629.1|72609.1|72609.8|72589.8|72629.1|72609.1|72591.1|72574|821
1660532400000|2022-08-15 03:00:00|72610|72590|72625|72605|72625.6|72606.3|72605.4|72587|486
1660532700000|2022-08-15 03:05:00|72624.7|72604.7|72613.2|72593.2|72633.1|72613.1|72605.9|72587.5|484
1660533000000|2022-08-15 03:10:00|72613|72593|72598.9|72578.9|72613.5|72593.5|72588.1|72570.4|637
1660533300000|2022-08-15 03:15:00|72597.5|72582.5|72597.2|72582.2|72607.3|72590.7|72589.7|72572.5|469
1660533600000|2022-08-15 03:20:00|72597.1|72582.1|72588.7|72573.7|72599.1|72582.7|72585.2|72569|453
1660533900000|2022-08-15 03:25:00|72588.9|72573.9|72585.5|72565.5|72594.4|72577.4|72578.7|72561|548
1660534200000|2022-08-15 03:30:00|72586.9|72566.9|72591.6|72571.6|72592.3|72573.2|72576.3|72557.6|664
1660534500000|2022-08-15 03:35:00|72592.1|72572.1|72581.8|72566.8|72596.8|72579.5|72578.2|72559.9|508
1660534800000|2022-08-15 03:40:00|72581.9|72566.9|72578.2|72563.2|72592.8|72575.9|72578.2|72563|499
1660535100000|2022-08-15 03:45:00|72578.1|72563.1|72570|72550|72579.8|72564.8|72556.4|72539.4|520
1660535400000|2022-08-15 03:50:00|72569.8|72549.8|72555.5|72540.5|72570|72553.3|72553.6|72537.9|421
1660535700000|2022-08-15 03:55:00|72555.7|72540.7|72559.6|72539.6|72561.8|72545.6|72548.5|72532|493
1660536000000|2022-08-15 04:00:00|72559.7|72539.7|72564.2|72544.2|72571|72553.1|72550.7|72531.8|570
1660536300000|2022-08-15 04:05:00|72564.6|72544.6|72552.8|72532.8|72569.8|72551.5|72549.6|72532.7|529
1660536600000|2022-08-15 04:10:00|72552.9|72532.9|72555.7|72535.7|72561|72543.4|72546.5|72528.7|420
1660536900000|2022-08-15 04:15:00|72555.6|72535.6|72541.8|72521.8|72557.4|72541.3|72536.2|72519.4|419
1660537200000|2022-08-15 04:20:00|72541.3|72521.3|72541.5|72521.5|72545.3|72528.1|72531.3|72514|403
1660537500000|2022-08-15 04:25:00|72541.4|72521.4|72550.5|72535.5|72553.1|72535.7|72538.7|72520.3|391
1660537800000|2022-08-15 04:30:00|72550.6|72535.6|72532.5|72517.5|72550.8|72535.8|72531.9|72515|375
1660538100000|2022-08-15 04:35:00|72531.4|72516.4|72541.4|72526.4|72550.5|72533.4|72529.2|72514.2|405
1660538400000|2022-08-15 04:40:00|72541.5|72526.5|72550.9|72535.9|72560.6|72543.4|72538.6|72521.7|467
1660538700000|2022-08-15 04:45:00|72550.6|72535.6|72559.5|72544.5|72562.1|72544.9|72545|72527.9|410
1660539000000|2022-08-15 04:50:00|72559.7|72544.7|72563|72548|72572.8|72556.7|72558.5|72543.5|575
1660539300000|2022-08-15 04:55:00|72562.7|72547.7|72569.4|72554.4|72573.4|72556.3|72556.9|72538.7|432
1660539600000|2022-08-15 05:00:00|72569.5|72554.5|72558.3|72543.3|72572|72555.9|72556.8|72540|523
1660539900000|2022-08-15 05:05:00|72558.9|72543.9|72568.9|72548.9|72569.7|72552|72554.2|72537.6|529
1660540200000|2022-08-15 05:10:00|72568.8|72548.8|72565.9|72550.9|72577.5|72559.6|72559.6|72542.1|560
1660540500000|2022-08-15 05:15:00|72565.6|72550.6|72575.9|72560.9|72581.8|72563.6|72565.2|72545.6|424
1660540800000|2022-08-15 05:20:00|72575.5|72560.5|72599.8|72584.8|72602.9|72585.5|72575.5|72556.7|518
1660541100000|2022-08-15 05:25:00|72599.1|72584.1|72583.8|72563.8|72604.9|72586|72578.6|72561.2|523
1660541400000|2022-08-15 05:30:00|72583.3|72563.3|72611.4|72596.4|72614.6|72598|72576.1|72559.6|620
1660541700000|2022-08-15 05:35:00|72611.5|72596.5|72619.8|72599.8|72626.9|72608.8|72603.1|72585.4|525
1660542000000|2022-08-15 05:40:00|72619.5|72599.5|72625.9|72605.9|72631|72615.2|72616.4|72597.7|599
1660542300000|2022-08-15 05:45:00|72626|72606|72645.6|72625.6|72646.2|72626.5|72615.4|72598.3|626
1660542600000|2022-08-15 05:50:00|72645.4|72625.4|72642.7|72627.7|72650.8|72633.2|72639|72619|516
1660542900000|2022-08-15 05:55:00|72641.5|72626.5|72647.7|72627.7|72651.4|72633.8|72629.5|72609.7|675
1660543200000|2022-08-15 06:00:00|72646.1|72626.1|72617.7|72597.7|72647.6|72628.1|72614.5|72597.7|911
1660543500000|2022-08-15 06:05:00|72614.3|72599.3|72607.2|72592.2|72623.6|72606.6|72598|72581|822
1660543800000|2022-08-15 06:10:00|72607.1|72592.1|72623.1|72608.1|72639.8|72622.6|72605.4|72590.4|732
1660544100000|2022-08-15 06:15:00|72623|72608|72616.8|72601.8|72638.6|72623.6|72614.6|72599.6|726
1660544400000|2022-08-15 06:20:00|72616.7|72601.7|72627.2|72612.2|72629|72614|72596.4|72581.4|710
1660544700000|2022-08-15 06:25:00|72626.9|72611.9|72645.1|72630.1|72647|72632|72613.8|72598.8|800
1660545000000|2022-08-15 06:30:00|72645|72630|72679|72664|72704.2|72689.2|72644.6|72629.6|903
1660545300000|2022-08-15 06:35:00|72681.8|72666.8|72668.5|72653.5|72695.1|72678.7|72666.9|72650.5|760
1660545600000|2022-08-15 06:40:00|72667.6|72652.6|72653.3|72633.3|72678|72660.8|72646.7|72626.7|797
1660545900000|2022-08-15 06:45:00|72653.6|72633.6|72666|72646|72667.2|72648.9|72651|72632.8|736
1660546200000|2022-08-15 06:50:00|72664|72649|72665.3|72650.3|72675.6|72659.5|72654.9|72637.4|788
1660546500000|2022-08-15 06:55:00|72664.9|72649.9|72675|72660|72683.8|72666.9|72651|72635.7|785
1660546800000|2022-08-15 07:00:00|72674.5|72659.5|72656.6|72641.6|72683|72668|72643.7|72623.7|867
1660547100000|2022-08-15 07:05:00|72656.7|72641.7|72693.9|72678.9|72698.1|72681.6|72655|72640|872
1660547400000|2022-08-15 07:10:00|72694.6|72679.6|72677.9|72662.9|72718.5|72703.5|72665.2|72650.2|960
1660547700000|2022-08-15 07:15:00|72679.3|72664.3|72694.2|72679.2|72712.5|72697.5|72678.5|72661.6|943
1660548000000|2022-08-15 07:20:00|72694.8|72679.8|72650.7|72635.7|72711.4|72694.4|72650.7|72635.7|862
1660548300000|2022-08-15 07:25:00|72650.1|72635.1|72679.7|72664.7|72682.7|72665.3|72616.3|72597.6|907
1660548600000|2022-08-15 07:30:00|72679.6|72664.6|72646.8|72626.8|72682.4|72665|72636.4|72618.8|758
1660548900000|2022-08-15 07:35:00|72646.7|72626.7|72641.3|72626.3|72655|72640|72616.7|72600.1|802
1660549200000|2022-08-15 07:40:00|72644.3|72624.3|72643.8|72623.8|72651.5|72636.5|72626.2|72609.2|881
1660549500000|2022-08-15 07:45:00|72642.3|72627.3|72659.5|72644.5|72667.9|72652.6|72621.1|72605.2|887
1660549800000|2022-08-15 07:50:00|72659.2|72644.2|72688.6|72673.6|72697.2|72679.9|72655|72637.1|797
1660550100000|2022-08-15 07:55:00|72689.1|72674.1|72691.4|72676.4|72697.8|72682.2|72677.2|72660.4|769
1660550400000|2022-08-15 08:00:00|72697.3|72677.3|72700.9|72685.9|72722|72705|72673.6|72658.2|814
1660550700000|2022-08-15 08:05:00|72700.8|72685.8|72715.8|72700.8|72716.1|72701.1|72675.6|72659.2|702
1660551000000|2022-08-15 08:10:00|72713.9|72698.9|72691|72676|72718.1|72703.1|72689.3|72673.4|749
1660551300000|2022-08-15 08:15:00|72690.7|72675.7|72710.5|72695.5|72724.1|72709|72686.2|72671.2|742
1660551600000|2022-08-15 08:20:00|72710.6|72695.6|72721.5|72706.5|72725|72710|72709.2|72691.9|777
1660551900000|2022-08-15 08:25:00|72721.6|72706.6|72706.9|72691.9|72736.5|72721.5|72702|72686|847
1660552200000|2022-08-15 08:30:00|72706.3|72691.3|72723.7|72708.7|72735.8|72718.7|72701.5|72684|908
1660552500000|2022-08-15 08:35:00|72724.1|72709.1|72736.4|72721.4|72739.2|72722.7|72713.1|72697.5|690
1660552800000|2022-08-15 08:40:00|72736.5|72721.5|72806.1|72791.1|72812.6|72795.6|72733.3|72716.3|949
1660553100000|2022-08-15 08:45:00|72806.4|72791.4|72871.2|72856.2|72886.4|72869.3|72790.9|72773.8|930
1660553400000|2022-08-15 08:50:00|72871.1|72856.1|72888.9|72873.9|72893.8|72876.8|72853.4|72838.4|943
1660553700000|2022-08-15 08:55:00|72889.3|72874.3|72881.7|72866.7|72933.9|72917|72876|72859.2|978
1660554000000|2022-08-15 09:00:00|72881.8|72866.8|72861.3|72846.3|72891|72875.5|72861.3|72843.2|940
1660554300000|2022-08-15 09:05:00|72861.2|72846.2|72893.9|72878.9|72911.2|72896.2|72852.5|72837.5|907
1660554600000|2022-08-15 09:10:00|72894.3|72879.3|72916|72901|72920.1|72902.8|72878.3|72861.4|928
1660554900000|2022-08-15 09:15:00|72915.9|72900.9|72956.9|72941.9|72960.3|72945.3|72883.9|72866.7|929
1660555200000|2022-08-15 09:20:00|72956.7|72941.7|72963.4|72948.4|72988.1|72970.7|72952.8|72935.5|883
1660555500000|2022-08-15 09:25:00|72963.2|72948.2|72984.1|72969.1|72999.7|72982.3|72952.6|72935.4|859
1660555800000|2022-08-15 09:30:00|72983.8|72968.8|73021.7|73006.7|73028|73010.2|72982.7|72967.7|905
1660556100000|2022-08-15 09:35:00|73021.4|73006.4|72980.2|72960.2|73030.6|73012.4|72974.9|72958.7|836
1660556400000|2022-08-15 09:40:00|72980.4|72960.4|72959.9|72939.9|72984.7|72966.5|72944.8|72926.4|832
1660556700000|2022-08-15 09:45:00|72960.2|72940.2|72947.5|72932.5|72967|72948.7|72944.1|72927.2|703
1660557000000|2022-08-15 09:50:00|72947.7|72932.7|72966.7|72946.7|72983.8|72968.8|72945.2|72930.2|793
1660557300000|2022-08-15 09:55:00|72966.8|72946.8|72936.5|72916.5|72968.3|72949.4|72932.5|72914.6|765
1660557600000|2022-08-15 10:00:00|72936.7|72916.7|72887.9|72872.9|72940.2|72922.3|72882.4|72867.4|879
1660557900000|2022-08-15 10:05:00|72888|72873|72895|72880|72904.1|72888.4|72880.4|72863.5|742
1660558200000|2022-08-15 10:10:00|72896|72881|72922.2|72907.2|72931.1|72915|72893.9|72876.4|782
1660558500000|2022-08-15 10:15:00|72921.8|72906.8|72942.8|72927.8|72952|72937|72921.4|72904.1|689
1660558800000|2022-08-15 10:20:00|72942.7|72927.7|72993|72978|73000.4|72985.4|72932.9|72917.9|812
1660559100000|2022-08-15 10:25:00|72992.2|72977.2|73018|73003|73020.9|73005.9|72970.8|72955.8|800
1660559400000|2022-08-15 10:30:00|73017.9|73002.9|72959.9|72944.9|73031.2|73014|72959.9|72944.9|914
1660559700000|2022-08-15 10:35:00|72960.7|72945.7|72991.8|72976.8|73003|72986.3|72960.3|72945.3|795
1660560000000|2022-08-15 10:40:00|72991.6|72976.6|72952.8|72937.8|72991.9|72976.9|72940.9|72925.9|768
1660560300000|2022-08-15 10:45:00|72952.6|72937.6|72933.9|72918.9|72955.7|72940.7|72933|72916.4|745
1660560600000|2022-08-15 10:50:00|72933.6|72918.6|72904|72889|72949.7|72933.4|72902.7|72886|832
1660560900000|2022-08-15 10:55:00|72904.8|72889.8|72899.4|72884.4|72915.8|72899.8|72883.4|72866.6|810
1660561200000|2022-08-15 11:00:00|72899.7|72884.7|72919.5|72904.5|72936|72921|72897|72882|835
1660561500000|2022-08-15 11:05:00|72919.8|72904.8|72902.7|72887.7|72934.5|72919.5|72892.8|72877.8|748
1660561800000|2022-08-15 11:10:00|72901|72886|72894.5|72879.5|72908.2|72893.2|72884.4|72869.4|732
1660562100000|2022-08-15 11:15:00|72894.8|72879.8|72889.8|72874.8|72904.5|72889.5|72862.5|72846.7|818
1660562400000|2022-08-15 11:20:00|72889.7|72874.7|72900.7|72885.7|72900.7|72885.7|72859.9|72843.6|756
1660562700000|2022-08-15 11:25:00|72898.5|72883.5|72916.3|72901.3|72931.2|72913.9|72898.5|72882.7|727
1660563000000|2022-08-15 11:30:00|72916.4|72901.4|72948.4|72933.4|72948.4|72933.4|72913.8|72896.5|773
1660563300000|2022-08-15 11:35:00|72951.1|72936.1|72945.6|72930.6|72961.9|72946.9|72936.4|72921.4|811
1660563600000|2022-08-15 11:40:00|72945|72930|72960.7|72940.7|72962.1|72945.9|72944.8|72929.8|702
1660563900000|2022-08-15 11:45:00|72961.6|72941.6|72957.8|72942.8|72964.8|72949.8|72937.9|72922.9|749
1660564200000|2022-08-15 11:50:00|72957.5|72942.5|72987.4|72972.4|72997.3|72979.9|72954.9|72937.4|849
1660564500000|2022-08-15 11:55:00|72987.5|72972.5|72952|72937|72991.1|72976.1|72942.7|72927.7|896
1660564800000|2022-08-15 12:00:00|72954|72939|72955.1|72940.1|72988|72971|72950.6|72935.6|882
1660565100000|2022-08-15 12:05:00|72953|72938|72968.3|72953.3|72977.4|72960|72943.5|72926.4|852
1660565400000|2022-08-15 12:10:00|72968.7|72953.7|72958.1|72943.1|72988.6|72973.6|72949.2|72934.2|857
1660565700000|2022-08-15 12:15:00|72958.3|72943.3|72934.3|72919.3|72973.7|72958.7|72927.1|72910.3|872
1660566000000|2022-08-15 12:20:00|72929.2|72914.2|72900.5|72885.5|72942.4|72927.4|72892.7|72877.7|1031
1660566300000|2022-08-15 12:25:00|72899.6|72884.6|72908.6|72888.6|72925.1|72905.1|72872.9|72854.3|970
1660566600000|2022-08-15 12:30:00|72898.2|72878.2|72856.4|72841.4|72901|72881|72818.7|72798.7|1135
1660566900000|2022-08-15 12:35:00|72856.1|72841.1|72902.6|72887.6|72910.5|72895.5|72838.3|72823.3|1062
1660567200000|2022-08-15 12:40:00|72903.2|72888.2|72927.4|72912.4|72944.5|72929.5|72891.6|72876.6|1005
1660567500000|2022-08-15 12:45:00|72927.8|72912.8|72913|72898|72943.3|72928.3|72892|72877|920
1660567800000|2022-08-15 12:50:00|72913.1|72898.1|72902.2|72887.2|72939.6|72924.6|72902.2|72887.2|961
1660568100000|2022-08-15 12:55:00|72902.4|72887.4|72917.4|72902.4|72917.4|72902.4|72877.2|72862.2|936
1660568400000|2022-08-15 13:00:00|72916.5|72901.5|72931.9|72916.9|72938.2|72920.6|72878.3|72863.3|940
1660568700000|2022-08-15 13:05:00|72931.6|72916.6|72901.1|72886.1|72946.3|72931.3|72900.6|72885.6|895
1660569000000|2022-08-15 13:10:00|72900.7|72885.7|72859.6|72844.6|72918.7|72903.7|72854.5|72839.5|964
1660569300000|2022-08-15 13:15:00|72860.1|72845.1|72882.4|72867.4|72885.2|72870.2|72840.5|72825.4|920
1660569600000|2022-08-15 13:20:00|72882.7|72867.7|72838.9|72823.9|72890|72875|72816.9|72801.9|1007
1660569900000|2022-08-15 13:25:00|72839.9|72824.9|72761.3|72746.3|72840.6|72825.6|72752.6|72737.6|1007
1660570200000|2022-08-15 13:30:00|72761.5|72746.5|72782.5|72767.5|72798.2|72783.2|72761|72746|974
1660570500000|2022-08-15 13:35:00|72781.3|72766.3|72821.7|72806.7|72825.8|72810.8|72779.3|72762.3|876
1660570800000|2022-08-15 13:40:00|72821.5|72806.5|72874.2|72859.2|72874.2|72859.2|72812.3|72797.3|941
1660571100000|2022-08-15 13:45:00|72874.5|72859.5|72916.3|72901.3|72916.7|72901.7|72857.9|72840.3|911
1660571400000|2022-08-15 13:50:00|72913.3|72898.3|72927.3|72912.3|72937.1|72919.9|72908.1|72893.1|982
1660571700000|2022-08-15 13:55:00|72927.2|72912.2|72929.5|72914.5|72963.8|72948.8|72926|72909.3|983
1660572000000|2022-08-15 14:00:00|72929.4|72914.4|72916.3|72901.3|72943.9|72926.4|72911.6|72896.6|912
1660572300000|2022-08-15 14:05:00|72916.2|72901.2|72939.1|72924.1|72959|72944|72915.8|72900.8|957
1660572600000|2022-08-15 14:10:00|72938.9|72923.9|72979.9|72964.9|72983.9|72968.9|72936.3|72921.3|934
1660572900000|2022-08-15 14:15:00|72977.8|72962.8|72982.9|72967.9|72990.7|72975.7|72953|72938|970
1660573200000|2022-08-15 14:20:00|72982.6|72967.6|72972.4|72957.4|72998.6|72981.8|72949.4|72934.4|919
1660573500000|2022-08-15 14:25:00|72975.5|72960.5|72954.6|72939.6|72994.2|72978.9|72950.7|72935.7|901
1660573800000|2022-08-15 14:30:00|72954.3|72939.3|73001.4|72986.4|73004.9|72989.9|72952.8|72936.5|957
1660574100000|2022-08-15 14:35:00|73001.7|72986.7|72986.3|72971.3|73023.2|73008.2|72979.7|72964.7|885
1660574400000|2022-08-15 14:40:00|72988.3|72973.3|72971.8|72956.8|72989.1|72973.5|72957.2|72942.2|904
1660574700000|2022-08-15 14:45:00|72972.5|72957.5|72950.3|72930.3|72976|72961|72915.5|72897.9|962
1660575000000|2022-08-15 14:50:00|72944.4|72929.4|72957.6|72942.6|72971.6|72956.5|72918.9|72903.9|1007
1660575300000|2022-08-15 14:55:00|72955.3|72940.3|72958.7|72943.7|72973.9|72958.9|72943.5|72926.7|1000
1660575600000|2022-08-15 15:00:00|72959.1|72944.1|73000.1|72985.1|73003.1|72985.7|72943.5|72928.5|1021
1660575900000|2022-08-15 15:05:00|72999.3|72984.3|73036|73021|73045.1|73029.5|72990|72974.7|921
1660576200000|2022-08-15 15:10:00|73036.1|73021.1|73036.2|73021.2|73040.9|73025.9|73019.1|73004.1|811
1660576500000|2022-08-15 15:15:00|73036.3|73021.3|73032.9|73017.9|73051.7|73035.2|73017.7|73000.9|827
1660576800000|2022-08-15 15:20:00|73033.2|73018.2|73044.5|73029.5|73046|73031|73011.4|72996.4|794
1660577100000|2022-08-15 15:25:00|73044|73029|72991.6|72976.6|73049.5|73032.5|72986.8|72971.8|909
1660577400000|2022-08-15 15:30:00|72992.5|72977.5|72997.3|72982.3|73016.5|73000.4|72992.5|72977.5|841
1660577700000|2022-08-15 15:35:00|72997.2|72982.2|72973.3|72958.3|73008.2|72991.7|72963|72947.6|903
1660578000000|2022-08-15 15:40:00|72975.4|72955.4|72996.8|72976.8|73002.6|72987.4|72974.6|72955.4|784
1660578300000|2022-08-15 15:45:00|72994.3|72979.3|73017.3|73002.3|73017.4|73002.4|72988.7|72972.2|779
1660578600000|2022-08-15 15:50:00|73017.1|73002.1|73023.2|73008.2|73023.2|73008.2|72990.7|72973|767
1660578900000|2022-08-15 15:55:00|73023.3|73008.3|73022.8|73007.8|73038.8|73023.8|73010|72992.7|785
1660579200000|2022-08-15 16:00:00|73022.3|73007.3|73058.1|73043.1|73058.7|73043.7|73019.4|73004.3|846
1660579500000|2022-08-15 16:05:00|73058|73043|73098.5|73078.5|73101.5|73084|73054.4|73038.3|736
1660579800000|2022-08-15 16:10:00|73097.9|73077.9|73080|73065|73104.8|73088.2|73080|73062.5|814
1660580100000|2022-08-15 16:15:00|73079.8|73064.8|73101.7|73086.7|73104.3|73088.6|73078.7|73061.3|696
1660580400000|2022-08-15 16:20:00|73101.8|73086.8|73106.4|73086.4|73114.1|73096.3|73094.4|73079.4|660
1660580700000|2022-08-15 16:25:00|73106.2|73086.2|73097.8|73077.8|73113.2|73095.8|73088.8|73071.6|655
1660581000000|2022-08-15 16:30:00|73098.1|73078.1|73100.9|73085.9|73101|73085.9|73062.5|73047.5|748
1660581300000|2022-08-15 16:35:00|73100.5|73085.5|73099|73079|73110.6|73093.1|73088.2|73071|552
1660581600000|2022-08-15 16:40:00|73099.1|73079.1|73108.8|73088.8|73113.1|73095.6|73092.8|73075.4|570
1660581900000|2022-08-15 16:45:00|73108.6|73088.6|73120.2|73100.2|73122.6|73104.9|73097.7|73080|612
1660582200000|2022-08-15 16:50:00|73120.9|73100.9|73100.7|73080.7|73122.9|73105.1|73098|73080.7|589
1660582500000|2022-08-15 16:55:00|73100.4|73080.4|73092.5|73072.5|73110.9|73093.3|73089.1|73072.5|600
1660582800000|2022-08-15 17:00:00|73089.3|73074.3|73077.7|73062.7|73101.1|73086.1|73071.3|73055.5|706
1660583100000|2022-08-15 17:05:00|73077|73062|73102.5|73087.5|73107.1|73092|73075.4|73058.9|749
1660583400000|2022-08-15 17:10:00|73102.2|73087.2|73119.9|73104.9|73123.5|73105.5|73087.6|73071.7|693
1660583700000|2022-08-15 17:15:00|73119.7|73104.7|73136.7|73121.7|73139.9|73122.4|73116.3|73099.4|537
1660584000000|2022-08-15 17:20:00|73137.3|73122.3|73131.2|73116.2|73139.1|73123.2|73126.1|73109.2|568
1660584300000|2022-08-15 17:25:00|73130.8|73115.8|73140.8|73120.8|73146.1|73127.2|73122.1|73105.9|580
1660584600000|2022-08-15 17:30:00|73141|73121|73145.5|73130.5|73156.2|73138.4|73133.8|73116.2|486
1660584900000|2022-08-15 17:35:00|73145|73130|73148.7|73133.7|73156.7|73138.4|73141.4|73123.6|518
1660585200000|2022-08-15 17:40:00|73151.8|73131.8|73164.1|73149.1|73171.4|73152.6|73148.3|73130.6|533
1660585500000|2022-08-15 17:45:00|73164|73149|73162.8|73147.8|73177.1|73160|73149.1|73131.9|658
1660585800000|2022-08-15 17:50:00|73162.9|73147.9|73154.9|73134.9|73170.9|73155.6|73151.4|73134.9|762
1660586100000|2022-08-15 17:55:00|73154.7|73134.7|73169.3|73154.3|73177.2|73162.2|73151.4|73134.7|671
1660586400000|2022-08-15 18:00:00|73168.9|73153.9|73186.8|73171.8|73187.6|73172.1|73164.2|73147.9|781
1660586700000|2022-08-15 18:05:00|73186.6|73171.6|73222.3|73202.3|73228|73209.5|73176.3|73161.3|738
1660587000000|2022-08-15 18:10:00|73222.4|73202.4|73217|73202|73236.1|73217.9|73209.1|73192.5|780
1660587300000|2022-08-15 18:15:00|73216.8|73201.8|73213.5|73198.5|73226.8|73208.7|73202.8|73185.4|617
1660587600000|2022-08-15 18:20:00|73213.4|73198.4|73218.6|73203.6|73223.8|73206.4|73205.1|73190.1|640
1660587900000|2022-08-15 18:25:00|73219.5|73204.5|73212.4|73197.4|73224|73207.6|73204.9|73187.9|577
1660588200000|2022-08-15 18:30:00|73212.5|73197.5|73209.1|73194.1|73225|73209.4|73203.4|73186.1|574
1660588500000|2022-08-15 18:35:00|73209|73194|73226.8|73206.8|73230.4|73212.6|73207.4|73192|528
1660588800000|2022-08-15 18:40:00|73226.9|73206.9|73232.3|73217.3|73236.1|73221.1|73217.5|73199.9|699
1660589100000|2022-08-15 18:45:00|73232.1|73217.1|73230.8|73215.8|73237.8|73220.2|73223.1|73206.8|605
1660589400000|2022-08-15 18:50:00|73230.9|73215.9|73236.4|73221.4|73245.1|73227.7|73215.6|73200.6|716
1660589700000|2022-08-15 18:55:00|73236.3|73221.3|73232.3|73217.3|73242.1|73226.9|73220.1|73205.1|627
1660590000000|2022-08-15 19:00:00|73232.4|73217.4|73215|73195|73234.8|73217.7|73210.1|73192.7|642
1660590300000|2022-08-15 19:05:00|73215.1|73195.1|73227.6|73207.6|73227.9|73209|73211.2|73194.4|488
1660590600000|2022-08-15 19:10:00|73227.9|73207.9|73205.8|73185.8|73230.3|73212.1|73200.9|73182.9|716
1660590900000|2022-08-15 19:15:00|73204.5|73184.5|73216.4|73196.4|73221.2|73203.8|73199|73181.7|599
1660591200000|2022-08-15 19:20:00|73216.6|73196.6|73206.6|73186.6|73223.1|73205|73203|73184.2|640
1660591500000|2022-08-15 19:25:00|73203.5|73188.5|73194.9|73174.9|73210.3|73192.5|73190.7|73172.6|612
1660591800000|2022-08-15 19:30:00|73192.5|73177.5|73179.8|73164.8|73198.6|73181.4|73178.6|73160|520
1660592100000|2022-08-15 19:35:00|73179.9|73164.9|73187.4|73167.4|73188.9|73170.9|73174.9|73156.5|604
1660592400000|2022-08-15 19:40:00|73187.5|73167.5|73174.8|73159.8|73199.6|73181.9|73173.2|73156.3|637
1660592700000|2022-08-15 19:45:00|73179.8|73162|73180.8|73160.8|73189.8|73171.8|73174.4|73154.6|621
1660593000000|2022-08-15 19:50:00|73180.1|73160.1|73207.7|73192.7|73211.4|73196.4|73176.1|73159.4|655
1660593300000|2022-08-15 19:55:00|73209|73194|73198.4|73183.4|73221.1|73205.7|73196.4|73181.4|607
1660593600000|2022-08-15 20:00:00|73200.6|73185.6|73195.1|73175.1|73211.1|73193.7|73190.6|73173.1|552
1660593900000|2022-08-15 20:05:00|73195.3|73175.3|73216.1|73196.1|73221.1|73202.6|73192.6|73175.2|498
1660594200000|2022-08-15 20:10:00|73216.2|73196.2|73204.2|73189.2|73222.6|73203.6|73203.1|73186.1|549
1660594500000|2022-08-15 20:15:00|73204.3|73189.3|73189.5|73169.5|73209.4|73192.4|73185.9|73168.7|469
1660594800000|2022-08-15 20:20:00|73189.6|73169.6|73184.8|73164.8|73189.7|73171.5|73176.7|73157.1|542
1660595100000|2022-08-15 20:25:00|73184.9|73164.9|73205.8|73185.8|73207.7|73187.9|73184.4|73164.4|448
1660595400000|2022-08-15 20:30:00|73205|73185|73218.3|73198.3|73223|73203|73198.8|73180.8|557
1660595700000|2022-08-15 20:35:00|73218.2|73198.2|73213.3|73198.3|73221.9|73204.1|73213.3|73195.5|340
1660596000000|2022-08-15 20:40:00|73213.9|73198.9|73215.5|73195.5|73229.7|73212|73213.9|73194.1|392
1660596300000|2022-08-15 20:45:00|73215.8|73195.8|73230.7|73210.7|73233.6|73216.7|73214.3|73194.3|431
1660596600000|2022-08-15 20:50:00|73230.8|73210.8|73213.8|73193.8|73230.8|73210.8|73209.7|73189.7|394
1660596900000|2022-08-15 20:55:00|73215.9|73195.9|73227.8|73159.2|73235.3|73198.5|73205.1|73145.3|441
1660597200000|2022-08-15 21:00:00|73235.5|73136.5|73217|73147.6|73236.2|73159.6|73216.5|73119.3|81
1660597500000|2022-08-15 21:05:00|73215.8|73148.7|73214.1|73163|73224.7|73181.9|73207.7|73132.5|181
1660597800000|2022-08-15 21:10:00|73240.3|73146.7|73215.3|73159.1|73245.4|73193.3|73206.2|73133.8|125
1660598100000|2022-08-15 21:15:00|73218.8|73162.1|73215.7|73172.3|73246.9|73189.8|73215.7|73137.6|171
1660598400000|2022-08-15 21:20:00|73246.3|73147.3|73222.4|73167.3|73250|73186.9|73213.6|73138.3|139
1660598700000|2022-08-15 21:25:00|73219.3|73177.1|73212.5|73167.7|73259|73185.7|73204.6|73137.9|157
1660599000000|2022-08-15 21:30:00|73210.7|73169.3|73204.4|73164.5|73222.6|73179.5|73192.9|73145.6|331
1660599300000|2022-08-15 21:35:00|73205.6|73164.1|73214.2|73179.5|73228.6|73187.6|73193.9|73150.4|215
1660599600000|2022-08-15 21:40:00|73213.7|73179.4|73206.6|73178|73223.2|73184.2|73200.1|73168|190
1660599900000|2022-08-15 21:45:00|73204.7|73176.7|73202|73173|73239.2|73182.2|73197|73140.2|191
1660600200000|2022-08-15 21:50:00|73203.1|73172.8|73195.1|73136.9|73252.3|73180.8|73189.4|73128.1|250
1660600500000|2022-08-15 21:55:00|73195.5|73138.8|73213.1|73163.3|73222.3|73183.7|73189.9|73128.8|376
1660600800000|2022-08-15 22:00:00|73205.8|73179.1|73205|73173.8|73223.3|73185.1|73198.3|73150.1|444
1660601100000|2022-08-15 22:05:00|73200.5|73178.5|73220.8|73183|73220.8|73191.2|73194.2|73164.9|381
1660601400000|2022-08-15 22:10:00|73218.9|73185|73176|73148.9|73226.2|73188.8|73162.1|73134.2|539
1660601700000|2022-08-15 22:15:00|73177.7|73147.9|73163.1|73143.1|73191.2|73165.4|73157.1|73131.6|632
1660602000000|2022-08-15 22:20:00|73162.8|73142.8|73184.5|73161.6|73194.9|73166.5|73158.1|73135.9|547
1660602300000|2022-08-15 22:25:00|73184.4|73161.5|73251.1|73231.1|73251.5|73231.5|73184.4|73160.5|667
1660602600000|2022-08-15 22:30:00|73251|73231|73202.4|73182.4|73255.6|73232.5|73190.7|73169.4|494
1660602900000|2022-08-15 22:35:00|73203.2|73183.2|73181|73161|73203.2|73183.2|73158.3|73138.3|529
1660603200000|2022-08-15 22:40:00|73181.5|73161.5|73177.6|73157.6|73183.2|73162.8|73165.2|73145.2|436
1660603500000|2022-08-15 22:45:00|73177.8|73157.8|73174.5|73146.5|73180|73158.5|73168.4|73146|326
1660603800000|2022-08-15 22:50:00|73173.5|73146.8|73180.2|73160.2|73186.6|73162.7|73167.4|73146|312
1660604100000|2022-08-15 22:55:00|73180.3|73160.3|73191.8|73171.8|73192.8|73172.5|73173|73153|357
1660604400000|2022-08-15 23:00:00|73191.7|73171.7|73198.9|73178.9|73199.5|73179.5|73186.3|73166.3|450
1660604700000|2022-08-15 23:05:00|73199|73179|73190.3|73170.3|73209.7|73189.7|73180.3|73160.3|549
1660605000000|2022-08-15 23:10:00|73191.5|73171.5|73211.1|73191.1|73211.1|73191.1|73186.3|73163.1|407
1660605300000|2022-08-15 23:15:00|73209.2|73189.2|73212.3|73192.3|73214.3|73194.3|73201.5|73181.3|360
1660605600000|2022-08-15 23:20:00|73212.2|73192.2|73195.5|73174.8|73214.7|73194.3|73190.9|73170.9|426
1660605900000|2022-08-15 23:25:00|73195.3|73175.2|73194.5|73174.5|73198.4|73178.1|73190.5|73170.5|390
1660606200000|2022-08-15 23:30:00|73194.9|73174.9|73194.6|73174.6|73197.7|73177.6|73188.3|73167.9|355
1660606500000|2022-08-15 23:35:00|73194.7|73174.7|73194.3|73174.3|73198.6|73178.6|73188.5|73168.5|430
1660606800000|2022-08-15 23:40:00|73195.3|73175.3|73198.6|73178.6|73204.6|73184.6|73193.4|73173.4|380
1660607100000|2022-08-15 23:45:00|73198.5|73178.5|73197.8|73177.8|73205.7|73185.5|73196.4|73176.4|494
1660607400000|2022-08-15 23:50:00|73197.4|73177.4|73193.1|73173.1|73200.3|73180.3|73189.6|73169.6|670
1660607700000|2022-08-15 23:55:00|73193|73173|73198.3|73178.3|73204.3|73184.3|73191.7|73171.7|526
1660608000000|2022-08-16 00:00:00|73198.4|73178.4|73219.6|73199.6|73231|73211|73196.7|73176.7|789
1660608300000|2022-08-16 00:05:00|73219.5|73199.5|73216.2|73196.2|73231.9|73211.9|73211.7|73191.7|567
1660608600000|2022-08-16 00:10:00|73216.1|73196.1|73222.1|73202.1|73222.4|73202.4|73203.3|73185.3|483
1660608900000|2022-08-16 00:15:00|73222.9|73202.9|73255|73235|73255|73235|73217.3|73197.3|672
1660609200000|2022-08-16 00:20:00|73254.8|73234.8|73236.5|73216.5|73257.5|73237.5|73232.1|73212.1|628
1660609500000|2022-08-16 00:25:00|73235.9|73215.9|73249.3|73229.3|73253.3|73233.3|73234.4|73214.4|601
1660609800000|2022-08-16 00:30:00|73249.5|73229.5|73249.1|73234.1|73252|73234.1|73243.2|73225.5|582
1660610100000|2022-08-16 00:35:00|73248.7|73233.7|73284.5|73264.5|73288.2|73268.2|73245.8|73227.9|689
1660610400000|2022-08-16 00:40:00|73284.4|73264.4|73289.5|73269.5|73298.9|73278.9|73275|73255|680
1660610700000|2022-08-16 00:45:00|73288.6|73268.6|73245.6|73225.6|73288.6|73268.6|73245.3|73225.3|628
1660611000000|2022-08-16 00:50:00|73245.9|73225.9|73242.6|73222.6|73254.2|73234.2|73233.2|73213.2|723
1660611300000|2022-08-16 00:55:00|73239.4|73219.4|73254.9|73234.9|73262.7|73242.7|73238|73218|653
1660611600000|2022-08-16 01:00:00|73254.8|73234.8|73230.1|73210.1|73257.1|73237.1|73225.6|73206|796
1660611900000|2022-08-16 01:05:00|73230.6|73210.6|73244.1|73224.1|73249.9|73230.5|73224.4|73204.4|681
1660612200000|2022-08-16 01:10:00|73245.3|73225.3|73236.4|73216.4|73248|73228|73232.1|73212.1|674
1660612500000|2022-08-16 01:15:00|73236.5|73216.5|73264|73244|73268.7|73248.7|73227|73207|768
1660612800000|2022-08-16 01:20:00|73263.8|73243.8|73286.5|73266.5|73287.1|73267.1|73261.5|73241.5|682
1660613100000|2022-08-16 01:25:00|73286.6|73266.6|73274.2|73254.2|73289.1|73269.1|73268.1|73249.4|533
1660613400000|2022-08-16 01:30:00|73274.1|73254.1|73235.9|73215.9|73278.4|73258.4|73218.7|73198.7|811
1660613700000|2022-08-16 01:35:00|73237.2|73217.2|73245.9|73225.9|73262|73242|73231.7|73211.7|812
1660614000000|2022-08-16 01:40:00|73245.2|73225.2|73240.4|73220.4|73250.4|73230.4|73228.8|73208.8|760
1660614300000|2022-08-16 01:45:00|73240.6|73220.6|73251.2|73231.2|73255.1|73235.1|73232|73212|698
1660614600000|2022-08-16 01:50:00|73251.4|73231.4|73256|73236|73265.8|73245.8|73245.8|73225.8|638
1660614900000|2022-08-16 01:55:00|73252.3|73237.3|73231.4|73211.4|73256.5|73237.3|73229.3|73209.3|662
1660615200000|2022-08-16 02:00:00|73231.5|73211.5|73215.9|73195.9|73232|73212|73213.1|73195.3|733
1660615500000|2022-08-16 02:05:00|73216.2|73196.2|73183.1|73163.1|73216.6|73196.6|73179.2|73159.2|695
1660615800000|2022-08-16 02:10:00|73183|73163|73162|73142|73184.5|73164.5|73161.1|73141.1|746
1660616100000|2022-08-16 02:15:00|73162.3|73142.3|73179.2|73159.2|73183.6|73163.6|73157.4|73137.4|671
1660616400000|2022-08-16 02:20:00|73179.1|73159.1|73160.4|73140.4|73181.7|73161.7|73156.1|73136.1|570
1660616700000|2022-08-16 02:25:00|73160.3|73140.3|73171.5|73151.5|73175.2|73155.2|73160.1|73140.1|586
1660617000000|2022-08-16 02:30:00|73171.3|73151.3|73169.7|73149.7|73178.8|73158.8|73158.1|73139.2|627
1660617300000|2022-08-16 02:35:00|73169.5|73149.5|73178.3|73158.3|73187.6|73170.1|73168.2|73148.2|598
1660617600000|2022-08-16 02:40:00|73178|73158|73170.8|73150.8|73179.2|73159.2|73166.8|73147.8|562
1660617900000|2022-08-16 02:45:00|73170.7|73150.7|73172.8|73152.8|73175.6|73156.1|73168.6|73148.8|498
1660618200000|2022-08-16 02:50:00|73172.9|73152.9|73166.3|73146.3|73177.4|73157.4|73162.6|73142.6|531
1660618500000|2022-08-16 02:55:00|73166.5|73146.5|73146.9|73126.9|73174.6|73154.6|73146.3|73126.3|567
1660618800000|2022-08-16 03:00:00|73146.7|73126.7|73147.6|73127.6|73154.4|73134.4|73139.5|73119.5|695
1660619100000|2022-08-16 03:05:00|73147.4|73127.4|73160.4|73140.4|73164.6|73144.6|73142.9|73122.9|551
1660619400000|2022-08-16 03:10:00|73160.5|73140.5|73160.8|73140.8|73164.8|73144.8|73147.9|73127.9|536
1660619700000|2022-08-16 03:15:00|73161|73141|73163.3|73143.3|73168.6|73148.6|73150.3|73130.3|559
1660620000000|2022-08-16 03:20:00|73163.6|73143.6|73166.1|73146.1|73167.7|73147.7|73148.2|73128.2|542
1660620300000|2022-08-16 03:25:00|73166|73146|73161.5|73141.5|73171.4|73151.4|73159.7|73139.7|559
1660620600000|2022-08-16 03:30:00|73161.4|73141.4|73168.8|73148.8|73169.5|73149.5|73159.9|73139.9|490
1660620900000|2022-08-16 03:35:00|73168.9|73148.9|73184.6|73164.6|73184.6|73164.6|73167.4|73147.4|493
1660621200000|2022-08-16 03:40:00|73184|73164|73186|73166|73191.2|73171.2|73169.9|73149.9|651
1660621500000|2022-08-16 03:45:00|73185.7|73165.7|73199.2|73179.2|73200.8|73180.8|73181|73161|555
1660621800000|2022-08-16 03:50:00|73198.4|73178.4|73197.9|73177.9|73200.5|73180.5|73191.8|73173.7|438
1660622100000|2022-08-16 03:55:00|73197.8|73177.8|73194.4|73174.4|73203.6|73183.6|73194|73174|472
1660622400000|2022-08-16 04:00:00|73194.3|73174.3|73206|73186|73206.1|73186.1|73193.8|73173.8|481
1660622700000|2022-08-16 04:05:00|73206.1|73186.1|73209.7|73189.7|73210.6|73190.6|73203.3|73183.3|364
1660623000000|2022-08-16 04:10:00|73209.8|73189.8|73204.5|73184.5|73215.5|73195.5|73201|73181|489
1660623300000|2022-08-16 04:15:00|73204.8|73184.8|73222.4|73202.4|73223.5|73203.5|73204.3|73184.3|478
1660623600000|2022-08-16 04:20:00|73222.7|73202.7|73214.8|73194.8|73227.2|73207.2|73209.2|73189.2|482
1660623900000|2022-08-16 04:25:00|73214.5|73194.5|73213.2|73193.2|73215.5|73195.7|73208.8|73191.3|348
1660624200000|2022-08-16 04:30:00|73212.8|73192.8|73209.1|73189.1|73212.8|73193.8|73207|73188.6|378
1660624500000|2022-08-16 04:35:00|73209.2|73189.2|73213.9|73193.9|73217.5|73197|73205.7|73185.7|342
1660624800000|2022-08-16 04:40:00|73214.1|73194.1|73196.1|73176.1|73218|73198|73195.8|73175.8|391
1660625100000|2022-08-16 04:45:00|73196.4|73176.4|73191.9|73171.9|73199.5|73179.5|73182.9|73163.5|445
1660625400000|2022-08-16 04:50:00|73192.1|73172.1|73203.5|73183.5|73203.6|73183.6|73185.4|73168.1|411
1660625700000|2022-08-16 04:55:00|73203.4|73183.4|73217.8|73197.8|73219|73201.5|73201.6|73181.6|530
1660626000000|2022-08-16 05:00:00|73217.7|73197.7|73238|73218|73238.5|73218.5|73214|73196.2|512
1660626300000|2022-08-16 05:05:00|73238.1|73218.1|73230.6|73210.6|73240.7|73220.7|73228.4|73208.4|544
1660626600000|2022-08-16 05:10:00|73230.9|73210.9|73232.8|73212.8|73246.1|73226.1|73229.2|73209.2|541
1660626900000|2022-08-16 05:15:00|73233.2|73213.2|73228.3|73208.3|73243.6|73223.6|73226.9|73206.9|471
1660627200000|2022-08-16 05:20:00|73225.9|73205.9|73211.3|73191.3|73225.9|73205.9|73206.8|73186.8|484
1660627500000|2022-08-16 05:25:00|73211.2|73191.2|73214.7|73194.7|73217.6|73198.8|73211.1|73191.1|432
1660627800000|2022-08-16 05:30:00|73214.8|73194.8|73202|73182|73217.9|73199.7|73196.6|73179.1|553
1660628100000|2022-08-16 05:35:00|73202.1|73182.1|73201.5|73181.5|73210.7|73193.6|73193.1|73174.5|556
1660628400000|2022-08-16 05:40:00|73202.6|73182.6|73193.3|73173.3|73204.3|73186.3|73179|73161.9|634
1660628700000|2022-08-16 05:45:00|73193.4|73173.4|73196.8|73176.8|73216|73197.2|73187.6|73168.4|588
1660629000000|2022-08-16 05:50:00|73196.7|73176.7|73195.7|73175.7|73200.3|73183.5|73182|73163.7|626
1660629300000|2022-08-16 05:55:00|73195.6|73175.6|73179.4|73159.4|73205.6|73187.4|73166.1|73149.8|703
1660629600000|2022-08-16 06:00:00|73180.4|73160.4|73164.2|73144.2|73196.2|73176.2|73154|73136.2|870
1660629900000|2022-08-16 06:05:00|73163.9|73143.9|73152.4|73137.4|73176.8|73159.6|73144.2|73127.7|734
1660630200000|2022-08-16 06:10:00|73152.9|73137.9|73180.7|73165.7|73182.4|73165.8|73152.3|73137.3|693
1660630500000|2022-08-16 06:15:00|73181.1|73166.1|73191.1|73176.1|73194.6|73178.5|73175.9|73159.2|757
1660630800000|2022-08-16 06:20:00|73190.8|73175.8|73210.4|73195.4|73228.6|73213.6|73188.7|73172.6|829
1660631100000|2022-08-16 06:25:00|73210.3|73195.3|73165.8|73145.8|73218.3|73202.7|73148.4|73133.4|832
1660631400000|2022-08-16 06:30:00|73165.7|73145.7|73202.4|73187.4|73203.8|73187.7|73160|73142.7|946
1660631700000|2022-08-16 06:35:00|73201.5|73186.5|73178.8|73163.8|73206.5|73189.8|73166.3|73151.3|879
1660632000000|2022-08-16 06:40:00|73178.5|73163.5|73203.2|73188.2|73212.4|73194.3|73170.9|73154.2|901
1660632300000|2022-08-16 06:45:00|73203.1|73188.1|73221.1|73206.1|73230|73213.1|73196.2|73181.2|849
1660632600000|2022-08-16 06:50:00|73220.9|73205.9|73202.8|73187.8|73233.8|73218.8|73199.8|73183.2|904
1660632900000|2022-08-16 06:55:00|73210|73195|73246.3|73231.3|73266|73249.6|73203.9|73186.6|949
1660633200000|2022-08-16 07:00:00|73246.5|73231.5|73308.5|73293.5|73324.1|73307.9|73220.9|73205.9|1045
1660633500000|2022-08-16 07:05:00|73308.9|73293.9|73356.1|73341.1|73365.3|73350.3|73291.1|73274.6|1069
1660633800000|2022-08-16 07:10:00|73356.7|73341.7|73329.6|73314.6|73369.9|73354.9|73321.3|73306.3|1011
1660634100000|2022-08-16 07:15:00|73330.3|73315.3|73370.9|73350.9|73373|73353.4|73329.6|73314.6|939
1660634400000|2022-08-16 07:20:00|73371|73351|73380.5|73365.5|73393|73375.8|73361.8|73341.8|904
1660634700000|2022-08-16 07:25:00|73379.9|73364.9|73349.4|73334.4|73392.2|73377.1|73344.8|73329.8|915
1660635000000|2022-08-16 07:30:00|73347.8|73332.8|73304.2|73289.2|73353|73337.6|73300.6|73281.1|924
1660635300000|2022-08-16 07:35:00|73306.1|73291.1|73331.7|73311.7|73341|73321|73303.4|73286|862
1660635600000|2022-08-16 07:40:00|73331.9|73311.9|73308.8|73293.8|73333|73313|73297.1|73277.7|906
1660635900000|2022-08-16 07:45:00|73310.5|73290.5|73247.5|73227.5|73310.8|73293.5|73230.9|73213.6|966
1660636200000|2022-08-16 07:50:00|73244.7|73229.7|73247.1|73227.1|73268.8|73251.8|73233.4|73216.2|902
1660636500000|2022-08-16 07:55:00|73243.2|73228.2|73204.1|73184.1|73243.8|73228.8|73183.8|73166.4|946
1660636800000|2022-08-16 08:00:00|73207.1|73187.1|73237.5|73222.5|73247.7|73230.9|73199.3|73180.8|904
1660637100000|2022-08-16 08:05:00|73237.7|73222.7|73252.2|73237.2|73252.2|73237.2|73222.3|73206.4|849
1660637400000|2022-08-16 08:10:00|73252.1|73237.1|73276.6|73261.6|73291|73274.3|73237.8|73222.8|908
1660637700000|2022-08-16 08:15:00|73278.8|73258.8|73300.9|73280.9|73316.9|73300.5|73276.1|73258.6|897
1660638000000|2022-08-16 08:20:00|73298.5|73283.5|73294.4|73279.4|73333.5|73315.5|73281.3|73264.4|909
1660638300000|2022-08-16 08:25:00|73294.7|73279.7|73310.9|73295.9|73312.8|73297.8|73233|73218|975
1660638600000|2022-08-16 08:30:00|73311.8|73296.8|73353.7|73333.7|73382.8|73366|73303.2|73286|1038
1660638900000|2022-08-16 08:35:00|73351.4|73336.4|73293|73278|73356.7|73340|73291.6|73274.5|936
1660639200000|2022-08-16 08:40:00|73292.7|73277.7|73334.4|73319.4|73344.8|73329.8|73273.4|73258.4|897
1660639500000|2022-08-16 08:45:00|73333.8|73318.8|73344|73329|73361.3|73345.7|73320.9|73303.2|855
1660639800000|2022-08-16 08:50:00|73344.1|73329.1|73366.4|73351.4|73366.4|73351.4|73341.9|73325.9|868
1660640100000|2022-08-16 08:55:00|73365.8|73350.8|73358.5|73338.5|73383.1|73367.3|73350.5|73335.5|965
1660640400000|2022-08-16 09:00:00|73359.3|73338.3|73399|73379|73414.6|73395.2|73341.5|73321.5|975
1660640700000|2022-08-16 09:05:00|73399.7|73379.7|73432.5|73417.5|73460.4|73443.3|73387.4|73371.2|1021
1660641000000|2022-08-16 09:10:00|73431.6|73416.6|73409.4|73394.4|73454.8|73435.3|73378.9|73363.9|944
1660641300000|2022-08-16 09:15:00|73407.1|73392.1|73362|73347|73421|73404.3|73348.7|73331.7|954
1660641600000|2022-08-16 09:20:00|73361.5|73346.5|73370.4|73350.4|73382.8|73364.7|73333.9|73318.9|892
1660641900000|2022-08-16 09:25:00|73370.9|73350.9|73382.2|73367.2|73394.6|73375.7|73358.2|73342.5|840
1660642200000|2022-08-16 09:30:00|73382.1|73367.1|73401.1|73386.1|73429.9|73413.3|73376.7|73358.9|967
1660642500000|2022-08-16 09:35:00|73401.7|73386.7|73393.4|73378.4|73425.3|73408.3|73382.1|73367.1|901
1660642800000|2022-08-16 09:40:00|73393.2|73378.2|73406.4|73391.4|73428|73410.7|73387.4|73372.4|826
1660643100000|2022-08-16 09:45:00|73405.2|73390.2|73392.4|73377.4|73425.2|73407.7|73381|73366|870
1660643400000|2022-08-16 09:50:00|73391.9|73376.9|73368.6|73353.6|73399|73384|73367.4|73350.2|841
1660643700000|2022-08-16 09:55:00|73368.5|73353.5|73392.9|73377.9|73396.9|73381.9|73354.5|73337.4|794
1660644000000|2022-08-16 10:00:00|73392.6|73377.6|73369.7|73354.7|73397.1|73380.5|73368.2|73352.1|916
1660644300000|2022-08-16 10:05:00|73371.9|73356.9|73340.6|73325.6|73381.8|73366.8|73331.6|73314.8|799
1660644600000|2022-08-16 10:10:00|73340.4|73325.4|73348|73333|73362.1|73347.1|73336|73320.8|840
1660644900000|2022-08-16 10:15:00|73347.7|73332.7|73358.5|73343.5|73362.6|73347.4|73332|73314.2|821
1660645200000|2022-08-16 10:20:00|73358.6|73343.6|73354.5|73339.5|73374|73359|73346.2|73328.5|860
1660645500000|2022-08-16 10:25:00|73352.9|73337.9|73400.2|73385.2|73402.9|73386.3|73349.5|73334.5|787
1660645800000|2022-08-16 10:30:00|73400.3|73385.3|73396.8|73381.8|73426.1|73411.1|73385|73370|824
1660646100000|2022-08-16 10:35:00|73396.6|73381.6|73406.1|73391.1|73431.5|73414.1|73396.1|73381.1|760
1660646400000|2022-08-16 10:40:00|73405.8|73390.8|73439.6|73424.6|73443.6|73427.7|73403.3|73388.3|837
1660646700000|2022-08-16 10:45:00|73439.9|73424.9|73436.2|73421.2|73450.7|73435.7|73427.5|73412.5|787
1660647000000|2022-08-16 10:50:00|73436.1|73421.1|73422.7|73407.7|73436.7|73421.5|73417|73402|678
1660647300000|2022-08-16 10:55:00|73423.4|73408.4|73396.6|73381.6|73427.4|73411.3|73396.6|73380.9|869
1660647600000|2022-08-16 11:00:00|73400.3|73380.3|73386|73371|73425.5|73410.5|73381.8|73364.8|881
1660647900000|2022-08-16 11:05:00|73386.7|73371.7|73406.8|73386.8|73415.2|73397.6|73378.1|73363.1|818
1660648200000|2022-08-16 11:10:00|73406.9|73386.9|73418.5|73403.5|73428.9|73412|73396.3|73381.3|782
1660648500000|2022-08-16 11:15:00|73418.6|73403.6|73450|73435|73459.2|73442.1|73407.9|73392.9|874
1660648800000|2022-08-16 11:20:00|73450.1|73435.1|73426.3|73411.3|73453.2|73437.8|73416.8|73401.7|896
1660649100000|2022-08-16 11:25:00|73426.2|73411.2|73443.6|73428.6|73460.2|73444.8|73425.5|73410.5|759
1660649400000|2022-08-16 11:30:00|73443.7|73428.7|73474.1|73454.1|73475.3|73459.6|73443.6|73426.4|978
1660649700000|2022-08-16 11:35:00|73471.7|73456.7|73440.6|73420.6|73475|73457.7|73432.3|73415.7|833
1660650000000|2022-08-16 11:40:00|73440.4|73420.4|73435.9|73420.9|73463.8|73448.8|73431.2|73416.2|782
1660650300000|2022-08-16 11:45:00|73436.9|73421.9|73433.8|73418.8|73449.3|73434.3|73414.4|73399.3|910
1660650600000|2022-08-16 11:50:00|73434.4|73419.4|73434|73414|73464.5|73447.2|73424.1|73409.1|877
1660650900000|2022-08-16 11:55:00|73433.3|73413.3|73436.4|73421.4|73455.8|73440.8|73426.7|73411.7|931
1660651200000|2022-08-16 12:00:00|73435.9|73420.9|73428.8|73413.8|73459|73442|73425.3|73409.5|895
1660651500000|2022-08-16 12:05:00|73428.9|73413.9|73428.1|73413.1|73444|73426.3|73418.4|73401|701
1660651800000|2022-08-16 12:10:00|73428.3|73413.3|73415.2|73400.2|73439.8|73422.4|73407.2|73392.2|779
1660652100000|2022-08-16 12:15:00|73415.1|73400.1|73392.5|73377.5|73418.5|73402.8|73385.4|73370.4|786
1660652400000|2022-08-16 12:20:00|73399.3|73384.3|73388.7|73373.7|73399.3|73384.3|73354.8|73338.6|815
1660652700000|2022-08-16 12:25:00|73387.9|73372.9|73365.3|73345.3|73389.6|73374.6|73349.6|73332.4|808
1660653000000|2022-08-16 12:30:00|73365.1|73345.1|73384.7|73369.7|73417.2|73400.4|73332.6|73317.6|985
1660653300000|2022-08-16 12:35:00|73384.3|73369.3|73360.4|73345.4|73400.3|73384.6|73342.6|73327.6|938
1660653600000|2022-08-16 12:40:00|73361.5|73346.5|73302.1|73287.1|73372.8|73356.5|73301.2|73285.5|907
1660653900000|2022-08-16 12:45:00|73302.7|73287.7|73355.2|73340.2|73363.9|73348.7|73302.7|73286.8|888
1660654200000|2022-08-16 12:50:00|73355.1|73340.1|73342.8|73327.8|73372.6|73353.3|73338.3|73321.4|950
1660654500000|2022-08-16 12:55:00|73343.9|73328.9|73322.8|73307.8|73351.4|73333.3|73314.5|73299.5|926
1660654800000|2022-08-16 13:00:00|73322.6|73307.6|73268.7|73253.7|73330.2|73313.7|73250.6|73235.6|983
1660655100000|2022-08-16 13:05:00|73268.5|73253.5|73279.9|73264.9|73314.5|73298.2|73253.5|73238.5|878
1660655400000|2022-08-16 13:10:00|73280.6|73265.6|73259.9|73239.9|73292|73277|73253.8|73233.8|906
1660655700000|2022-08-16 13:15:00|73259.5|73239.5|73283.7|73268.7|73309.2|73289.2|73258.2|73238.2|844
1660656000000|2022-08-16 13:20:00|73284.1|73269.1|73246.2|73231.2|73292.6|73274.7|73246.2|73231.2|858
1660656300000|2022-08-16 13:25:00|73247.4|73232.4|73220.9|73205.9|73250.3|73235.3|73193.8|73173.8|1004
1660656600000|2022-08-16 13:30:00|73220.4|73205.4|73185.8|73165.8|73239.2|73224.2|73178.1|73161.3|1023
1660656900000|2022-08-16 13:35:00|73185.9|73170.9|73180.6|73165.6|73197.4|73182|73161.1|73143.5|978
1660657200000|2022-08-16 13:40:00|73181.1|73166.1|73170.8|73155.8|73194.8|73179.8|73159.5|73143.3|1038
1660657500000|2022-08-16 13:45:00|73173.4|73153.4|73161.1|73146.1|73178.4|73163.2|73151.5|73134.7|946
1660657800000|2022-08-16 13:50:00|73162.4|73147.4|73148.2|73133.2|73182.5|73166.3|73139.3|73124.3|967
1660658100000|2022-08-16 13:55:00|73147.6|73132.6|73091.4|73076.4|73162.6|73146.4|73077.8|73060.9|983
1660658400000|2022-08-16 14:00:00|73091.7|73076.7|73168.6|73153.6|73171.8|73156.8|73090.2|73075.2|1022
1660658700000|2022-08-16 14:05:00|73168.7|73153.7|73120.8|73105.8|73174.1|73159.1|73118.6|73103.6|1019
1660659000000|2022-08-16 14:10:00|73120.7|73105.7|73129.3|73114.3|73150.5|73133.4|73106.3|73091.3|916
1660659300000|2022-08-16 14:15:00|73129.4|73114.4|73111.1|73096.1|73130.7|73115.1|73097.7|73082.7|890
1660659600000|2022-08-16 14:20:00|73111.2|73096.2|73088.5|73073.5|73136.9|73121.9|73080.3|73065.3|978
1660659900000|2022-08-16 14:25:00|73089|73074|73027.9|73012.9|73103.1|73086.1|73013.5|72996.2|966
1660660200000|2022-08-16 14:30:00|73029|73014|73052.6|73037.6|73055.9|73040.9|73003.7|72987.2|1002
1660660500000|2022-08-16 14:35:00|73055.1|73040.1|73006.1|72991.1|73058.4|73041.1|72983.3|72968.3|1000
1660660800000|2022-08-16 14:40:00|73006.4|72991.4|72996.5|72981.5|73017.7|73001.4|72970|72955|990
1660661100000|2022-08-16 14:45:00|72994|72979|72982.5|72962.5|73006.1|72989.2|72959.1|72943.2|946
1660661400000|2022-08-16 14:50:00|72982.4|72962.4|73092.6|73077.6|73104.1|73086.8|72970.5|72952.7|1068
1660661700000|2022-08-16 14:55:00|73093.4|73078.4|73070.8|73055.8|73103|73085.7|73054.5|73039.5|1033
1660662000000|2022-08-16 15:00:00|73070.7|73055.7|73069.3|73049.3|73077.4|73061.7|73040.5|73020.5|975
1660662300000|2022-08-16 15:05:00|73069.8|73049.8|73085.7|73070.7|73087.6|73072.3|73050.6|73032.5|955
1660662600000|2022-08-16 15:10:00|73085.6|73070.6|73090.9|73075.9|73130.7|73115.7|73078.9|73058.9|935
1660662900000|2022-08-16 15:15:00|73091|73076|73091.7|73076.7|73122.4|73107.4|73088.3|73073.2|913
1660663200000|2022-08-16 15:20:00|73091.8|73076.8|73095.4|73080.4|73117.5|73102.5|73074.8|73059.8|805
1660663500000|2022-08-16 15:25:00|73094.8|73079.8|73090.6|73070.6|73125.4|73110.4|73083.4|73065.9|888
1660663800000|2022-08-16 15:30:00|73090|73070|73096.4|73081.4|73108.8|73093.8|73076.5|73061.5|946
1660664100000|2022-08-16 15:35:00|73096.3|73081.3|73081.2|73066.2|73116.8|73101.8|73081.2|73066.2|787
1660664400000|2022-08-16 15:40:00|73081|73066|73081.1|73066.1|73105.7|73088.5|73073.5|73058.5|790
1660664700000|2022-08-16 15:45:00|73084.2|73069.2|73102.9|73087.9|73107|73092|73077.1|73062.1|735
1660665000000|2022-08-16 15:50:00|73103|73088|73123.3|73108.3|73126.7|73111.7|73097.7|73082.7|817
1660665300000|2022-08-16 15:55:00|73123.2|73108.2|73116.2|73101.2|73126.9|73110|73101.1|73086.1|676
1660665600000|2022-08-16 16:00:00|73117.1|73102.1|73134.5|73119.5|73153.8|73137.1|73112.1|73097.1|852
1660665900000|2022-08-16 16:05:00|73134.7|73119.7|73168.4|73153.4|73171.5|73154.9|73134.7|73117.2|786
1660666200000|2022-08-16 16:10:00|73171.6|73156.6|73156.1|73141.1|73175.6|73160.5|73147.3|73132.3|876
1660666500000|2022-08-16 16:15:00|73155.9|73140.9|73168|73153|73172.2|73155.4|73140.8|73125.8|865
1660666800000|2022-08-16 16:20:00|73168.2|73153.2|73161.4|73141.4|73173|73157|73153.3|73136.9|819
1660667100000|2022-08-16 16:25:00|73161.3|73141.3|73174.1|73159.1|73176.3|73159.8|73153.4|73136.6|672
1660667400000|2022-08-16 16:30:00|73173.4|73158.4|73184.8|73169.8|73189.6|73173|73162.9|73145.6|716
1660667700000|2022-08-16 16:35:00|73184.1|73169.1|73192.3|73172.3|73192.4|73175.5|73177|73159.2|600
1660668000000|2022-08-16 16:40:00|73192|73172|73140.9|73125.9|73193.3|73176.3|73140|73125|693
1660668300000|2022-08-16 16:45:00|73141|73126|73158.6|73143.6|73163.4|73146.2|73139|73124|623
1660668600000|2022-08-16 16:50:00|73161.2|73141.2|73171.6|73151.6|73176.6|73159.2|73156.7|73140.6|637
1660668900000|2022-08-16 16:55:00|73171.3|73151.3|73173.7|73158.7|73177.1|73160.2|73162.5|73145.3|654
1660669200000|2022-08-16 17:00:00|73173.9|73158.9|73161.4|73146.4|73177.2|73161.5|73160.4|73145.4|622
1660669500000|2022-08-16 17:05:00|73161.5|73146.5|73133.4|73113.4|73164.2|73149.2|73129|73112.2|647
1660669800000|2022-08-16 17:10:00|73133.3|73113.3|73129.2|73114.2|73137.8|73122|73114|73097.5|606
1660670100000|2022-08-16 17:15:00|73129.3|73114.3|73141.3|73126.3|73144.9|73128.4|73119.2|73103.8|646
1660670400000|2022-08-16 17:20:00|73141.2|73126.2|73136.7|73121.7|73145|73128.7|73135.1|73119.2|497
1660670700000|2022-08-16 17:25:00|73136.8|73121.8|73145.5|73125.5|73156.1|73141.1|73136|73119|473
1660671000000|2022-08-16 17:30:00|73145.8|73125.8|73139.4|73124.4|73148.6|73131.8|73132|73114.7|526
1660671300000|2022-08-16 17:35:00|73139.6|73124.6|73143.7|73128.7|73146.9|73130.9|73134.7|73118|531
1660671600000|2022-08-16 17:40:00|73143.8|73128.8|73128.2|73113.2|73146.8|73129.4|73113.2|73096|577
1660671900000|2022-08-16 17:45:00|73128.1|73113.1|73086.9|73071.9|73129.9|73113.3|73077.2|73061.1|626
1660672200000|2022-08-16 17:50:00|73086.7|73071.7|73105.7|73085.7|73110.1|73095.1|73072.6|73056|756
1660672500000|2022-08-16 17:55:00|73103.6|73088.6|73092.9|73077.9|73109.3|73093.9|73090.9|73075.9|561
1660672800000|2022-08-16 18:00:00|73093|73078|73110.5|73095.5|73112.3|73095.6|73085.2|73070.2|678
1660673100000|2022-08-16 18:05:00|73110.2|73095.2|73083.5|73068.5|73110.6|73095.6|73078.3|73061.5|570
1660673400000|2022-08-16 18:10:00|73083.6|73068.6|73071.5|73051.5|73087.9|73071.9|73063.6|73048.3|709
1660673700000|2022-08-16 18:15:00|73072.5|73052.5|73070.1|73055.1|73077.5|73059.7|73060.6|73043.9|615
1660674000000|2022-08-16 18:20:00|73069.6|73054.6|73065.7|73050.7|73073.6|73057.6|73058.7|73041.1|569
1660674300000|2022-08-16 18:25:00|73065.6|73050.6|73086.4|73071.4|73087.6|73071.9|73062.9|73047.8|679
1660674600000|2022-08-16 18:30:00|73086.5|73071.5|73090|73070|73091.4|73073.9|73066.4|73050.3|641
1660674900000|2022-08-16 18:35:00|73087.5|73072.5|73123.6|73103.6|73131.4|73113.2|73082.7|73065.3|756
1660675200000|2022-08-16 18:40:00|73123.8|73103.8|73159.4|73144.4|73162|73144.7|73117.5|73099.9|800
1660675500000|2022-08-16 18:45:00|73160|73145|73182.2|73162.2|73193.1|73175.9|73159.8|73142.1|825
1660675800000|2022-08-16 18:50:00|73180.2|73165.2|73160.1|73145.1|73182.4|73165.2|73144.9|73128.6|877
1660676100000|2022-08-16 18:55:00|73161.4|73146.4|73149.7|73134.7|73162.7|73146.4|73133.3|73117.9|823
1660676400000|2022-08-16 19:00:00|73149|73134|73149.8|73134.8|73161.9|73146.7|73129.9|73112.4|809
1660676700000|2022-08-16 19:05:00|73150|73135|73143.1|73128.1|73152.8|73135.1|73129|73114|671
1660677000000|2022-08-16 19:10:00|73144.1|73129.1|73156.3|73141.3|73170.1|73153.7|73143.7|73126.8|715
1660677300000|2022-08-16 19:15:00|73156.7|73141.7|73185.5|73165.5|73186.7|73168|73156.7|73139.5|730
1660677600000|2022-08-16 19:20:00|73185.3|73165.3|73185|73165|73188|73170.4|73164.8|73147.3|741
1660677900000|2022-08-16 19:25:00|73185.4|73165.4|73176.7|73156.7|73189.9|73173.1|73168.5|73150.9|705
1660678200000|2022-08-16 19:30:00|73177.1|73157.1|73178.8|73163.8|73182.9|73165.8|73169.7|73152.9|702
1660678500000|2022-08-16 19:35:00|73177.8|73162.8|73183.4|73163.4|73191.3|73173.3|73173.1|73155.9|632
1660678800000|2022-08-16 19:40:00|73183.1|73163.1|73182.4|73167.4|73196.5|73178.7|73170.5|73154.1|651
1660679100000|2022-08-16 19:45:00|73182.8|73167.8|73174.9|73154.9|73189.3|73170.5|73153.8|73136.5|732
1660679400000|2022-08-16 19:50:00|73173.6|73153.6|73155.6|73135.6|73178.3|73161.7|73147|73130|687
1660679700000|2022-08-16 19:55:00|73154.9|73134.9|73139|73124|73159.2|73140.8|73136.8|73119.5|707
1660680000000|2022-08-16 20:00:00|73143.6|73123.6|73133.5|73113.5|73145.6|73128.9|73128.1|73109.1|622
1660680300000|2022-08-16 20:05:00|73130.5|73115.5|73129.7|73114.7|73145.7|73127.2|73129.2|73111.2|432
1660680600000|2022-08-16 20:10:00|73130.7|73115.7|73129.8|73109.8|73133.9|73115.7|73123.2|73105.1|396
1660680900000|2022-08-16 20:15:00|73129.6|73109.6|73142|73122|73144.2|73126.9|73126.7|73109.3|396
1660681200000|2022-08-16 20:20:00|73141.8|73121.8|73147.8|73132.8|73157.8|73140.6|73138.9|73120.9|339
1660681500000|2022-08-16 20:25:00|73148|73133|73140.4|73120.4|73151.7|73133.9|73139|73119|308
1660681800000|2022-08-16 20:30:00|73140.3|73120.3|73140.5|73120.5|73143.5|73123.5|73132.7|73114|449
1660682100000|2022-08-16 20:35:00|73140.6|73120.6|73134.1|73114.1|73142.4|73122.4|73130.2|73112.7|382
1660682400000|2022-08-16 20:40:00|73134.8|73114.8|73138.9|73118.9|73144.3|73124.3|73133.1|73113.1|331
1660682700000|2022-08-16 20:45:00|73138.2|73118.2|73148.8|73128.8|73152.6|73132.6|73137.1|73117.1|423
1660683000000|2022-08-16 20:50:00|73148.7|73128.7|73142.3|73122.3|73149.1|73131.7|73139.2|73121.7|428
1660683300000|2022-08-16 20:55:00|73142.4|73122.4|73145|73117|73145|73123.2|73132.8|73110.6|414
1660683600000|2022-08-16 21:00:00|73149.9|73103.5|73176.9|73077.9|73188.3|73115.9|73149.5|73077.9|72
1660683900000|2022-08-16 21:05:00|73174.1|73075.1|73162.2|73126.9|73190.5|73128.1|73162|73075.1|43
1660684200000|2022-08-16 21:10:00|73185.8|73086.8|73166.6|73146.6|73208.3|73146.6|73166.6|73084.9|180
1660684500000|2022-08-16 21:15:00|73166.7|73146.7|73178.2|73125|73182.7|73147|73162.7|73124.4|965
1660684800000|2022-08-16 21:20:00|73178.7|73124.4|73160.8|73131.9|73183.4|73140.7|73156.2|73115.6|1007
1660685100000|2022-08-16 21:25:00|73159.2|73131.5|73163.6|73126.1|73172.6|73136.2|73151.2|73123|1198
1660685400000|2022-08-16 21:30:00|73158.7|73121.9|73149.9|73100.4|73166.2|73133.3|73136.2|73093.6|277
1660685700000|2022-08-16 21:35:00|73153.9|73102.3|73168.2|73136.1|73186.3|73142.3|73136.8|73094.7|195
1660686000000|2022-08-16 21:40:00|73169.3|73134.4|73157.8|73137.8|73194.5|73144.2|73156.9|73124.9|122
1660686300000|2022-08-16 21:45:00|73161.6|73127.7|73157.4|73137.3|73184.9|73137.6|73154.7|73119.9|159
1660686600000|2022-08-16 21:50:00|73160.6|73128.6|73164.3|73128.5|73185.5|73141.1|73151.7|73124.7|175
1660686900000|2022-08-16 21:55:00|73160.1|73134|73166.6|73128.6|73174.8|73138.7|73153|73124.6|233
1660687200000|2022-08-16 22:00:00|73158.1|73138.1|73140.2|73120.2|73175.3|73138.1|73137.4|73103.6|381
1660687500000|2022-08-16 22:05:00|73139.9|73119.9|73147.9|73119.6|73149.8|73124.3|73132.3|73110.8|286
1660687800000|2022-08-16 22:10:00|73148.7|73119.7|73144|73113.4|73155.1|73127.3|73134.1|73111.3|323
1660688100000|2022-08-16 22:15:00|73138.4|73117.2|73134.4|73114.4|73142|73119.8|73131|73109.8|606
1660688400000|2022-08-16 22:20:00|73134.3|73114.3|73130.6|73109.7|73141.2|73121.2|73129.2|73109.2|467
1660688700000|2022-08-16 22:25:00|73130|73110|73121.6|73101.6|73133.3|73113.3|73120.2|73099.4|392
1660689000000|2022-08-16 22:30:00|73121.3|73101.3|73149.6|73127.7|73151.8|73129|73120.6|73099.9|472
1660689300000|2022-08-16 22:35:00|73150|73127.2|73142.2|73120.1|73150.2|73128.9|73139.1|73116.5|434
1660689600000|2022-08-16 22:40:00|73141.8|73119.5|73141.9|73119.9|73145|73122.7|73139.3|73117.5|529
1660689900000|2022-08-16 22:45:00|73142.3|73120.1|73146.3|73126.3|73153.8|73133.8|73140.6|73120.1|391
1660690200000|2022-08-16 22:50:00|73148.7|73128.7|73147.3|73127.2|73153.9|73130.8|73143.8|73123.8|395
1660690500000|2022-08-16 22:55:00|73147.8|73127.8|73140.2|73117.8|73150.7|73128.4|73137.8|73116.1|306
1660690800000|2022-08-16 23:00:00|73140.3|73117.9|73136.1|73116.1|73140.3|73121.3|73126|73106|414
1660691100000|2022-08-16 23:05:00|73136|73116|73125.4|73105.4|73142.2|73122.2|73125.4|73105.4|366
1660691400000|2022-08-16 23:10:00|73125.3|73105.3|73120.7|73100.7|73131.2|73111.2|73119.9|73099.9|325
1660691700000|2022-08-16 23:15:00|73120.4|73100.4|73113.2|73093.2|73121.1|73101.1|73109.6|73089.6|415
1660692000000|2022-08-16 23:20:00|73112.8|73092.8|73110.6|73090.6|73118|73098|73110|73090|354
1660692300000|2022-08-16 23:25:00|73110.7|73090.7|73128.4|73108.4|73129.6|73109.6|73109.3|73089.3|467
1660692600000|2022-08-16 23:30:00|73129.3|73109.3|73118.5|73098.5|73129.5|73109.5|73116|73096|358
1660692900000|2022-08-16 23:35:00|73118.8|73098.8|73119.5|73099.5|73119.7|73099.7|73116.3|73096.3|307
1660693200000|2022-08-16 23:40:00|73119.8|73099.8|73118.4|73098.4|73124.7|73104.7|73116.6|73096.6|378
1660693500000|2022-08-16 23:45:00|73118.5|73098.5|73119.7|73099.7|73124|73104|73117.3|73096.9|434
1660693800000|2022-08-16 23:50:00|73119.5|73099.5|73127.4|73107.4|73128.9|73108.9|73119.2|73099.2|447
1660694100000|2022-08-16 23:55:00|73127.3|73107.3|73148.2|73128.2|73148.5|73128.5|73124.9|73103.6|520
1660694400000|2022-08-17 00:00:00|73148.4|73128.4|73168.6|73148.6|73173.9|73153.9|73139.7|73119.7|721
1660694700000|2022-08-17 00:05:00|73168.4|73148.4|73146.6|73126.6|73173.8|73155.3|73146.4|73126.4|589
1660695000000|2022-08-17 00:10:00|73146.7|73126.7|73143.8|73123.8|73163.5|73143.5|73143|73123.8|687
1660695300000|2022-08-17 00:15:00|73143.7|73123.7|73144.9|73124.9|73154.4|73134.4|73143.2|73123.2|553
1660695600000|2022-08-17 00:20:00|73144.8|73124.8|73140.6|73120.6|73157.9|73137.9|73139.3|73119.3|492
1660695900000|2022-08-17 00:25:00|73136.9|73116.9|73165.7|73145.7|73165.7|73145.7|73136.1|73116.1|645
1660696200000|2022-08-17 00:30:00|73165.6|73145.6|73150.5|73130.5|73170.6|73150.6|73142.9|73122.9|579
1660696500000|2022-08-17 00:35:00|73150.6|73130.6|73142.5|73122.5|73160.9|73140.9|73139.8|73119.8|626
1660696800000|2022-08-17 00:40:00|73142.6|73122.6|73132|73112|73152.4|73132.4|73131.5|73111.5|563
1660697100000|2022-08-17 00:45:00|73131.9|73111.9|73124.5|73104.5|73134.7|73114.7|73117.6|73097.6|556
1660697400000|2022-08-17 00:50:00|73124.4|73104.4|73156.6|73136.6|73162|73142|73120.4|73100.4|700
1660697700000|2022-08-17 00:55:00|73156.9|73136.9|73141.3|73121.3|73162.6|73142.6|73137.5|73117.5|711
1660698000000|2022-08-17 01:00:00|73141.4|73121.4|73141|73121|73151.4|73131.4|73129.7|73109.7|812
1660698300000|2022-08-17 01:05:00|73140.6|73120.6|73139.8|73119.8|73145.2|73125.2|73133.9|73113.9|604
1660698600000|2022-08-17 01:10:00|73138.5|73118.5|73118.5|73098.5|73139|73119|73118.2|73098.2|561
1660698900000|2022-08-17 01:15:00|73118.4|73098.4|73103.1|73083.1|73120.6|73100.6|73098.3|73079.9|678
1660699200000|2022-08-17 01:20:00|73102.9|73082.9|73104.9|73084.9|73114.2|73094.2|73101.4|73081.4|572
1660699500000|2022-08-17 01:25:00|73105.5|73085.5|73104.7|73084.7|73113.8|73093.8|73099.5|73081.7|512
1660699800000|2022-08-17 01:30:00|73104.6|73084.6|73125.7|73105.7|73130.9|73111.1|73104.4|73084.4|912
1660700100000|2022-08-17 01:35:00|73125.2|73105.2|73149.3|73129.3|73162.2|73142.2|73121.6|73101.6|763
1660700400000|2022-08-17 01:40:00|73148.7|73128.7|73149.8|73129.8|73165.1|73145.1|73128.7|73110.8|768
1660700700000|2022-08-17 01:45:00|73150.2|73130.2|73144.7|73124.7|73171|73151.4|73140.3|73120.3|660
1660701000000|2022-08-17 01:50:00|73145.3|73125.3|73139.4|73119.4|73156.4|73138|73136.5|73116.5|649
1660701300000|2022-08-17 01:55:00|73139.5|73119.5|73131.2|73111.2|73151.1|73131.1|73124.6|73106.1|614
1660701600000|2022-08-17 02:00:00|73132.1|73112.1|73101.9|73081.9|73134.6|73114.6|73094.3|73075|876
1660701900000|2022-08-17 02:05:00|73102|73082|73096.9|73076.9|73110.7|73090.7|73093.3|73073.3|786
1660702200000|2022-08-17 02:10:00|73096.7|73076.7|73080.7|73060.7|73101.2|73083.3|73078|73058|712
1660702500000|2022-08-17 02:15:00|73079.9|73059.9|73095.4|73075.4|73098.6|73078.6|73078.1|73058.1|611
1660702800000|2022-08-17 02:20:00|73095.9|73075.9|73104.8|73084.8|73112|73092|73089.7|73069.7|666
1660703100000|2022-08-17 02:25:00|73104.4|73084.4|73115.5|73095.5|73122.6|73102.6|73100.5|73080.5|515
1660703400000|2022-08-17 02:30:00|73115.1|73095.1|73113.7|73093.7|73119.9|73100.4|73111.6|73091.6|513
1660703700000|2022-08-17 02:35:00|73114|73094|73141.5|73121.5|73142.4|73122.4|73113.3|73093.3|556
1660704000000|2022-08-17 02:40:00|73141.4|73121.4|73146.6|73126.6|73146.7|73127.4|73131.2|73111.2|526
1660704300000|2022-08-17 02:45:00|73146.1|73126.1|73148.8|73128.8|73152.3|73132.3|73138.5|73118.5|553
1660704600000|2022-08-17 02:50:00|73149.8|73129.8|73122.8|73102.8|73155.3|73135.3|73114.6|73094.6|461
1660704900000|2022-08-17 02:55:00|73121|73101|73119.8|73099.8|73128.1|73108.1|73117.7|73098.4|577
1660705200000|2022-08-17 03:00:00|73119.9|73099.9|73114.6|73094.6|73124.1|73104.1|73111.3|73091.3|522
1660705500000|2022-08-17 03:05:00|73114.5|73094.5|73109.3|73089.3|73116.9|73099.2|73104.6|73084.6|494
1660705800000|2022-08-17 03:10:00|73109.2|73089.2|73121.8|73101.8|73123|73103|73098.8|73078.8|521
1660706100000|2022-08-17 03:15:00|73121.5|73101.5|73144.3|73124.3|73144.7|73127.3|73112.1|73092.8|613
1660706400000|2022-08-17 03:20:00|73144.4|73124.4|73152.1|73132.1|73152.9|73132.9|73137.2|73117.2|601
1660706700000|2022-08-17 03:25:00|73151.9|73131.9|73149.4|73129.4|73159.7|73139.7|73144.1|73124.9|537
1660707000000|2022-08-17 03:30:00|73149.2|73129.2|73134.6|73114.6|73152.8|73132.8|73127.9|73110.6|555
1660707300000|2022-08-17 03:35:00|73134.4|73114.4|73131.3|73111.3|73142.8|73122.8|73128.7|73111.3|479
1660707600000|2022-08-17 03:40:00|73131.4|73111.4|73119.3|73099.3|73136.7|73116.7|73114.6|73094.6|569
1660707900000|2022-08-17 03:45:00|73120|73100|73116.8|73096.8|73128|73108.9|73109.4|73089.4|595
1660708200000|2022-08-17 03:50:00|73117|73097|73117.3|73097.3|73122.3|73102.3|73114|73095.3|440
1660708500000|2022-08-17 03:55:00|73117.4|73097.4|73123.2|73103.2|73130.5|73112|73115.8|73096.5|509
1660708800000|2022-08-17 04:00:00|73123.3|73103.3|73129.3|73109.3|73132.9|73113.9|73119|73099.9|474
1660709100000|2022-08-17 04:05:00|73129.2|73109.2|73142.9|73122.9|73144.2|73125.6|73129.1|73109.1|322
1660709400000|2022-08-17 04:10:00|73143|73123|73135.7|73115.7|73143|73123|73132.2|73114|339
1660709700000|2022-08-17 04:15:00|73135.8|73115.8|73145.5|73125.5|73151.1|73131.1|73135.6|73115.6|426
1660710000000|2022-08-17 04:20:00|73145.4|73125.4|73128.8|73108.8|73154.2|73134.2|73126.9|73106.9|402
1660710300000|2022-08-17 04:25:00|73128.6|73108.6|73115|73095|73128.6|73108.6|73115|73095|546
1660710600000|2022-08-17 04:30:00|73114.9|73094.9|73101.5|73081.5|73118.5|73098.5|73099.6|73081.4|540
1660710900000|2022-08-17 04:35:00|73101.2|73081.2|73099|73079|73105.7|73087.6|73094.3|73077.9|428
1660711200000|2022-08-17 04:40:00|73099.3|73079.3|73072.6|73052.6|73099.6|73079.6|73072.4|73052.4|605
1660711500000|2022-08-17 04:45:00|73072.9|73052.9|73071.8|73051.8|73082.9|73062.9|73062.2|73043.7|603
1660711800000|2022-08-17 04:50:00|73071.7|73051.7|73054|73034|73077.8|73057.8|73051.5|73031.5|525
1660712100000|2022-08-17 04:55:00|73054.5|73034.5|73062.7|73042.7|73067.8|73047.8|73044.8|73025.4|558
1660712400000|2022-08-17 05:00:00|73062.9|73042.9|73042.8|73022.8|73065.9|73045.9|73036.5|73016.5|509
1660712700000|2022-08-17 05:05:00|73042.9|73022.9|73066.2|73046.2|73068|73049.7|73039.4|73021.9|612
1660713000000|2022-08-17 05:10:00|73066.3|73046.3|73063|73048|73076.8|73056.8|73060.3|73040.3|589
1660713300000|2022-08-17 05:15:00|73065.7|73045.7|73069.1|73049.1|73073.4|73053.8|73064.9|73045.6|475
1660713600000|2022-08-17 05:20:00|73069.2|73049.2|73073.4|73053.4|73079.8|73062.9|73065.2|73047.2|562
1660713900000|2022-08-17 05:25:00|73073.7|73053.7|73087.3|73067.3|73087.7|73067.7|73071.2|73051.2|535
1660714200000|2022-08-17 05:30:00|73087.5|73067.5|73096.6|73076.6|73099.1|73081.5|73082.5|73062.5|545
1660714500000|2022-08-17 05:35:00|73096.7|73076.7|73095.5|73075.5|73098|73081|73077.9|73057.9|539
1660714800000|2022-08-17 05:40:00|73095.7|73080.7|73093.7|73073.7|73100.5|73080.7|73086.2|73068|559
1660715100000|2022-08-17 05:45:00|73093.8|73073.8|73097|73077|73102.8|73082.8|73089.4|73069.4|582
1660715400000|2022-08-17 05:50:00|73097.1|73077.1|73086.4|73066.4|73100.2|73080.2|73086|73066|467
1660715700000|2022-08-17 05:55:00|73086.6|73066.6|73056.7|73036.7|73089.3|73069.3|73054.7|73034.7|662
1660716000000|2022-08-17 06:00:00|73058.4|73038.4|73053.4|73033.4|73066.1|73046.1|73026.8|73006.8|960
1660716300000|2022-08-17 06:05:00|73053.3|73033.3|73080.2|73060.2|73080.8|73061.8|73053.3|73033.3|787
1660716600000|2022-08-17 06:10:00|73079.6|73059.6|73122.2|73102.2|73131.4|73111.4|73076.8|73058.6|861
1660716900000|2022-08-17 06:15:00|73120.5|73100.5|73121.6|73101.6|73154.8|73137.1|73118.5|73098.5|866
1660717200000|2022-08-17 06:20:00|73122.2|73102.2|73175.1|73155.1|73178.5|73158.5|73119.6|73101.8|751
1660717500000|2022-08-17 06:25:00|73175.3|73155.3|73144.2|73124.2|73177.5|73159.5|73135.2|73117.7|695
1660717800000|2022-08-17 06:30:00|73140.7|73125.7|73170.6|73150.6|73174.7|73155.9|73131.6|73113.6|767
1660718100000|2022-08-17 06:35:00|73170.3|73150.3|73165.4|73145.4|73174.5|73154.5|73146.3|73129.2|759
1660718400000|2022-08-17 06:40:00|73165.5|73145.5|73182.6|73162.6|73196.4|73179.5|73130.2|73112.3|889
1660718700000|2022-08-17 06:45:00|73179.5|73164.5|73208.8|73188.8|73216.7|73197.5|73177.6|73160.9|767
1660719000000|2022-08-17 06:50:00|73208.9|73188.9|73196.9|73176.9|73239.2|73219.2|73192.5|73172.5|810
1660719300000|2022-08-17 06:55:00|73197|73177|73188.9|73168.9|73204.9|73184.9|73170.8|73150.8|677
1660719600000|2022-08-17 07:00:00|73189.4|73169.4|73194.4|73174.4|73203.5|73186|73167.2|73147.8|896
1660719900000|2022-08-17 07:05:00|73194.5|73174.5|73170.7|73150.7|73216.8|73197.3|73160.8|73140.8|841
1660720200000|2022-08-17 07:10:00|73171.4|73151.4|73174.3|73154.3|73199.6|73179.6|73159.1|73140.7|838
1660720500000|2022-08-17 07:15:00|73172.9|73152.9|73272.8|73252.8|73273.6|73254.5|73172.7|73152.7|917
1660720800000|2022-08-17 07:20:00|73271.5|73251.5|73234.9|73219.9|73287|73267|73222.3|73205|921
1660721100000|2022-08-17 07:25:00|73236.9|73216.9|73204.2|73184.2|73252.4|73232.4|73204.1|73184.1|877
1660721400000|2022-08-17 07:30:00|73208.1|73188.1|73237|73217|73245.2|73225.2|73188.7|73168.7|911
1660721700000|2022-08-17 07:35:00|73236.9|73216.9|73236|73216|73249.3|73232|73221.7|73202|787
1660722000000|2022-08-17 07:40:00|73234.4|73214.4|73250.8|73230.8|73264.2|73245.3|73203.9|73183.9|918
1660722300000|2022-08-17 07:45:00|73247.4|73232.4|73227.1|73207.1|73260.7|73243.8|73219|73199|884
1660722600000|2022-08-17 07:50:00|73223.6|73208.6|73203.8|73188.8|73234.2|73216.5|73196.3|73178.3|843
1660722900000|2022-08-17 07:55:00|73203|73188|73158.6|73143.6|73211.9|73191.9|73157.3|73138.5|854
1660723200000|2022-08-17 08:00:00|73159|73144|73244|73224|73244.1|73224.1|73159|73141.1|955
1660723500000|2022-08-17 08:05:00|73243.8|73223.8|73222.6|73207.6|73268|73252|73216.4|73198.2|829
1660723800000|2022-08-17 08:10:00|73222.3|73207.3|73186.8|73166.8|73225.2|73207.8|73180.5|73163.3|856
1660724100000|2022-08-17 08:15:00|73184.3|73169.3|73187.2|73167.2|73203.9|73185.9|73163.1|73146|851
1660724400000|2022-08-17 08:20:00|73187.3|73167.3|73133.6|73113.6|73195.6|73175.6|73130.9|73113.6|826
1660724700000|2022-08-17 08:25:00|73133.4|73113.4|73114.6|73094.6|73147|73127.8|73099.9|73082|855
1660725000000|2022-08-17 08:30:00|73116.9|73096.9|73086.9|73071.9|73121.7|73101.7|73074.8|73055|894
1660725300000|2022-08-17 08:35:00|73086.8|73071.8|73083.8|73063.8|73115.3|73096.3|73082.2|73062.2|650
1660725600000|2022-08-17 08:40:00|73083.2|73063.2|73076.3|73056.3|73087.8|73068.6|73040.3|73020.3|825
1660725900000|2022-08-17 08:45:00|73078.2|73058.2|73079.3|73064.3|73098.4|73078.4|73045.2|73025.2|822
1660726200000|2022-08-17 08:50:00|73081.3|73061.3|73098.3|73078.3|73098.8|73078.8|73069.9|73049.9|859
1660726500000|2022-08-17 08:55:00|73099.6|73079.6|73112.4|73092.4|73115.3|73095.3|73085.7|73065.7|776
1660726800000|2022-08-17 09:00:00|73112.6|73092.6|73131.1|73111.1|73150.1|73130.1|73110.4|73090.4|909
1660727100000|2022-08-17 09:05:00|73130.9|73110.9|73111.2|73091.2|73139.3|73119.3|73107.4|73087.4|776
1660727400000|2022-08-17 09:10:00|73111.8|73091.8|73084.9|73064.9|73126.6|73107|73072.8|73053.9|811
1660727700000|2022-08-17 09:15:00|73085.8|73065.8|73111.9|73091.9|73118.1|73099.3|73081.7|73064.7|777
1660728000000|2022-08-17 09:20:00|73112.2|73092.2|73104.3|73084.3|73121.4|73101.4|73082.7|73062.7|806
1660728300000|2022-08-17 09:25:00|73104.6|73084.6|73113.1|73093.1|73122.8|73105.8|73099.1|73079.1|602
1660728600000|2022-08-17 09:30:00|73113.4|73093.4|73112.8|73092.8|73126.4|73106.4|73093.6|73074.2|665
1660728900000|2022-08-17 09:35:00|73113.1|73093.1|73136.8|73116.8|73137.9|73119.5|73099.9|73081.9|630
1660729200000|2022-08-17 09:40:00|73136.9|73116.9|73114.1|73094.1|73136.9|73116.9|73100.2|73080.2|654
1660729500000|2022-08-17 09:45:00|73114.3|73094.3|73120.1|73100.1|73129.9|73109.9|73103.6|73083.6|690
1660729800000|2022-08-17 09:50:00|73119.9|73099.9|73104.2|73084.2|73127.1|73109.3|73100.9|73083.7|673
1660730100000|2022-08-17 09:55:00|73101.6|73086.6|73061.8|73041.8|73109.7|73089.7|73044|73024|788
1660730400000|2022-08-17 10:00:00|73061.6|73041.6|73079.8|73059.8|73099.5|73079.6|73056.5|73036.5|735
1660730700000|2022-08-17 10:05:00|73079.3|73059.3|73063.2|73048.2|73083.5|73063.5|73061.1|73042.6|667
1660731000000|2022-08-17 10:10:00|73065.6|73045.6|73088.6|73068.6|73094.6|73075.2|73055.4|73037.4|698
1660731300000|2022-08-17 10:15:00|73088.9|73068.9|73096.3|73076.3|73100.2|73083.1|73077.9|73057.9|720
1660731600000|2022-08-17 10:20:00|73093.8|73073.8|73092.8|73072.8|73095.2|73076.8|73074|73055.8|656
1660731900000|2022-08-17 10:25:00|73092.5|73072.5|73103.5|73088.5|73107.2|73091.2|73083.2|73064.8|669
1660732200000|2022-08-17 10:30:00|73104.3|73089.3|73099.6|73084.6|73135.4|73115.7|73098.5|73080.8|749
1660732500000|2022-08-17 10:35:00|73101.8|73081.8|73125.1|73105.1|73142.8|73125.9|73099.8|73081.8|646
1660732800000|2022-08-17 10:40:00|73124.2|73104.2|73145.6|73130.6|73173.9|73153.9|73123.8|73103.8|806
1660733100000|2022-08-17 10:45:00|73146|73131|73151.5|73136.5|73161.5|73141.5|73124|73106.5|764
1660733400000|2022-08-17 10:50:00|73152.7|73137.7|73117.9|73097.9|73157.3|73140.3|73111.8|73092.4|631
1660733700000|2022-08-17 10:55:00|73118.1|73098.1|73107.8|73087.8|73118.3|73100.6|73087.2|73068.7|689
1660734000000|2022-08-17 11:00:00|73109|73089|73133.7|73113.7|73137.6|73117.6|73108.1|73088.1|937
1660734300000|2022-08-17 11:05:00|73133.6|73113.6|73119.2|73104.2|73137.8|73119.3|73111.7|73091.7|785
1660734600000|2022-08-17 11:10:00|73119|73104|73159.6|73139.6|73166.3|73146.3|73110.8|73092.8|852
1660734900000|2022-08-17 11:15:00|73159.9|73139.9|73182.6|73167.6|73194.4|73177.2|73154.7|73137.5|912
1660735200000|2022-08-17 11:20:00|73184.9|73164.9|73188.8|73168.8|73197.7|73178.4|73162.6|73145.3|827
1660735500000|2022-08-17 11:25:00|73189.1|73169.1|73218.3|73198.3|73220.8|73200.8|73184.8|73166.6|851
1660735800000|2022-08-17 11:30:00|73218.2|73198.2|73212.4|73192.4|73227.6|73207.6|73201.4|73182.1|872
1660736100000|2022-08-17 11:35:00|73212.1|73192.1|73206.1|73186.1|73228.5|73208.5|73201.4|73181.4|798
1660736400000|2022-08-17 11:40:00|73206|73186|73227.7|73207.7|73228.8|73208.8|73195.7|73175.7|760
1660736700000|2022-08-17 11:45:00|73228.2|73208.2|73226.9|73206.9|73256.6|73236.6|73216.1|73196.1|804
1660737000000|2022-08-17 11:50:00|73227|73207|73209.4|73189.4|73232.6|73212.6|73202.9|73182.9|806
1660737300000|2022-08-17 11:55:00|73209.8|73189.8|73160.2|73140.2|73211.5|73191.5|73157.3|73137.3|798
1660737600000|2022-08-17 12:00:00|73161.7|73141.7|73148.9|73128.9|73162.4|73142.4|73137.5|73117.5|852
1660737900000|2022-08-17 12:05:00|73149.8|73129.8|73169.2|73149.2|73181|73161|73146.6|73126.6|718
1660738200000|2022-08-17 12:10:00|73169.3|73149.3|73186|73166|73201.6|73181.6|73169.3|73149.3|723
1660738500000|2022-08-17 12:15:00|73185.2|73165.2|73197.6|73177.6|73227.4|73207.4|73162|73142|682
1660738800000|2022-08-17 12:20:00|73200.1|73180.1|73216.1|73196.1|73220.5|73200.5|73175.5|73155.5|829
1660739100000|2022-08-17 12:25:00|73213.7|73193.7|73204.1|73184.1|73245.7|73225.7|73200.7|73172.5|797
1660739400000|2022-08-17 12:30:00|73204.6|73184.6|73317|73297|73320.9|73300.9|73153.6|73133.6|1097
1660739700000|2022-08-17 12:35:00|73317.3|73297.3|73269.6|73249.6|73317.3|73297.3|73261.3|73241.3|1024
1660740000000|2022-08-17 12:40:00|73265.3|73245.3|73217.2|73197.2|73265.4|73245.4|73216.2|73196.2|960
1660740300000|2022-08-17 12:45:00|73216.7|73196.7|73246.2|73226.2|73261|73241|73196.2|73176.2|953
1660740600000|2022-08-17 12:50:00|73245.6|73225.6|73254.3|73234.3|73258.8|73238.8|73213.8|73193.8|901
1660740900000|2022-08-17 12:55:00|73254.4|73234.4|73227.2|73207.2|73259.4|73240.2|73188|73168|976
1660741200000|2022-08-17 13:00:00|73227.9|73207.9|73240.9|73220.9|73259.1|73239.1|73217.9|73197.9|988
1660741500000|2022-08-17 13:05:00|73240.2|73220.2|73177.1|73157.1|73263.7|73243.7|73170.8|73153.6|1042
1660741800000|2022-08-17 13:10:00|73177.3|73157.3|73195.2|73175.2|73241.8|73225.9|73170.5|73150.5|1043
1660742100000|2022-08-17 13:15:00|73196.2|73176.2|73206.4|73186.4|73227.7|73209.5|73187.6|73168|1018
1660742400000|2022-08-17 13:20:00|73207|73187|73170.3|73150.3|73209.5|73191.9|73156.4|73138.2|995
1660742700000|2022-08-17 13:25:00|73170.4|73150.4|73176.2|73156.2|73182.9|73165.6|73146.3|73126.3|951
1660743000000|2022-08-17 13:30:00|73176.5|73156.5|73208.3|73193.3|73211.2|73195.3|73171.9|73152.4|1072
1660743300000|2022-08-17 13:35:00|73210.5|73190.5|73188.2|73168.2|73216.5|73200.8|73178.5|73162.4|1026
1660743600000|2022-08-17 13:40:00|73186.8|73171.8|73195.9|73175.9|73235.3|73220.3|73186.8|73169.8|1043
1660743900000|2022-08-17 13:45:00|73195.7|73175.7|73180.8|73165.8|73226|73207.7|73179.9|73164.1|995
1660744200000|2022-08-17 13:50:00|73180.3|73165.3|73167.1|73147.1|73204|73187.4|73164|73146.4|991
1660744500000|2022-08-17 13:55:00|73166.2|73146.2|73165.6|73145.6|73178.8|73162.5|73112.8|73094|953
1660744800000|2022-08-17 14:00:00|73166|73146|73065.3|73050.3|73166.1|73146.1|73063.7|73044.5|1006
1660745100000|2022-08-17 14:05:00|73066|73051|72984.1|72964.1|73076.1|73056.1|72938.9|72918.9|1121
1660745400000|2022-08-17 14:10:00|72983.4|72963.4|73032.6|73017.6|73047.7|73028.2|72960|72943.4|1046
1660745700000|2022-08-17 14:15:00|73033.2|73018.2|73052.8|73037.8|73063.7|73045.9|73013|72995.8|1045
1660746000000|2022-08-17 14:20:00|73054.7|73039.7|73073.3|73053.3|73073.3|73055.9|73039.1|73023.9|1001
1660746300000|2022-08-17 14:25:00|73073.6|73053.6|73059.4|73044.4|73084.9|73068.2|73059.4|73044.4|938
1660746600000|2022-08-17 14:30:00|73055.1|73040.1|73074.2|73059.2|73106.6|73086.6|73043.7|73028|1039
1660746900000|2022-08-17 14:35:00|73074.5|73059.5|73114.9|73094.9|73135.8|73118|73072.1|73055.2|992
1660747200000|2022-08-17 14:40:00|73115.3|73095.3|73106|73086|73125.8|73107.1|73087.9|73070.3|929
1660747500000|2022-08-17 14:45:00|73106.3|73086.3|73110.9|73090.9|73132.9|73115.7|73100.6|73081.6|939
1660747800000|2022-08-17 14:50:00|73109.5|73094.5|73167.3|73147.3|73187.3|73170|73106.1|73088.7|1018
1660748100000|2022-08-17 14:55:00|73167.9|73147.9|73201.8|73181.8|73207.2|73189.7|73153.1|73133.1|1071
1660748400000|2022-08-17 15:00:00|73199.1|73184.1|73192.7|73172.7|73208.3|73190.5|73155.2|73135.6|1000
1660748700000|2022-08-17 15:05:00|73192.2|73172.2|73192.1|73172.1|73207.7|73190.1|73167|73149.4|916
1660749000000|2022-08-17 15:10:00|73192.5|73172.5|73182.7|73162.7|73209.8|73192.1|73179.9|73162.6|901
1660749300000|2022-08-17 15:15:00|73181.1|73161.1|73141.1|73121.1|73189.1|73171.2|73136.2|73118.3|916
1660749600000|2022-08-17 15:20:00|73140.2|73120.2|73142.9|73127.9|73154.7|73136.6|73124.5|73106.8|800
1660749900000|2022-08-17 15:25:00|73146.1|73126.1|73161.2|73141.2|73172.4|73155|73144.4|73125.9|839
1660750200000|2022-08-17 15:30:00|73162.4|73142.4|73141.6|73126.6|73168.1|73153.1|73117.9|73101|960
1660750500000|2022-08-17 15:35:00|73141.1|73126.1|73181.3|73161.3|73193.1|73175.4|73137.2|73122.2|864
1660750800000|2022-08-17 15:40:00|73181|73161|73174.5|73154.5|73197.9|73180.3|73166.5|73148.4|854
1660751100000|2022-08-17 15:45:00|73174.8|73154.8|73173|73153|73191.7|73173.5|73155.4|73136.1|908
1660751400000|2022-08-17 15:50:00|73173.1|73153.1|73185.4|73165.4|73187.9|73170.2|73153.4|73135.4|886
1660751700000|2022-08-17 15:55:00|73185.2|73165.2|73205.6|73190.6|73209.5|73190.8|73170.5|73153.1|779
1660752000000|2022-08-17 16:00:00|73207.4|73187.4|73178.8|73158.8|73207.4|73187.4|73162.5|73143.5|789
1660752300000|2022-08-17 16:05:00|73179.3|73159.3|73180.7|73165.7|73187.3|73170.2|73167.7|73149.2|735
1660752600000|2022-08-17 16:10:00|73184.1|73164.1|73164.3|73144.3|73190.6|73172.5|73161.6|73143.6|758
1660752900000|2022-08-17 16:15:00|73164.1|73144.1|73178.5|73158.5|73182.7|73164.3|73156.7|73138.7|705
1660753200000|2022-08-17 16:20:00|73174.1|73159.1|73192.2|73172.2|73197.2|73179.4|73166.6|73148.7|721
1660753500000|2022-08-17 16:25:00|73191.7|73171.7|73196|73176|73212.3|73194.8|73187.5|73169.6|714
1660753800000|2022-08-17 16:30:00|73196.1|73176.1|73202.3|73182.3|73213.9|73194.7|73180.5|73163.1|739
1660754100000|2022-08-17 16:35:00|73202.2|73182.2|73158.6|73138.6|73205.6|73186|73151.9|73131.9|654
1660754400000|2022-08-17 16:40:00|73158.5|73138.5|73147.1|73127.1|73169.5|73150.3|73144.8|73127.1|800
1660754700000|2022-08-17 16:45:00|73147.4|73127.4|73174.5|73154.5|73176|73156|73136.8|73119.4|855
1660755000000|2022-08-17 16:50:00|73174.6|73154.6|73167.3|73147.3|73181.3|73161.3|73156.2|73136.2|827
1660755300000|2022-08-17 16:55:00|73167.4|73147.4|73183.9|73163.9|73186.5|73168.9|73160.5|73142.7|744
1660755600000|2022-08-17 17:00:00|73180.7|73160.7|73167.9|73147.9|73197.8|73177.8|73158.6|73138.6|848
1660755900000|2022-08-17 17:05:00|73169|73149|73170.5|73150.5|73174.3|73154.3|73150|73130|803
1660756200000|2022-08-17 17:10:00|73170.7|73150.7|73174.2|73154.2|73188.4|73170.7|73154.4|73135|785
1660756500000|2022-08-17 17:15:00|73174.6|73154.6|73183.3|73163.3|73188.9|73171.4|73170.5|73150.5|727
1660756800000|2022-08-17 17:20:00|73183.4|73163.4|73180.8|73160.8|73190.8|73170.8|73175.1|73155.1|694
1660757100000|2022-08-17 17:25:00|73180.7|73160.7|73178.5|73158.5|73183.7|73163.7|73146.7|73126.7|683
1660757400000|2022-08-17 17:30:00|73178.7|73158.7|73165|73145|73179.2|73159.3|73150.6|73130.6|725
1660757700000|2022-08-17 17:35:00|73164.8|73144.8|73161.3|73141.3|73173.5|73154.6|73157|73139.1|525
1660758000000|2022-08-17 17:40:00|73161.2|73141.2|73165.6|73145.6|73171.2|73151.2|73158.9|73140.6|446
1660758300000|2022-08-17 17:45:00|73165.5|73145.5|73151|73131|73167.4|73147.4|73145.7|73128.4|609
1660758600000|2022-08-17 17:50:00|73150.4|73130.4|73155.8|73135.8|73158.3|73138.6|73150.4|73130.4|598
1660758900000|2022-08-17 17:55:00|73155.6|73135.6|73156.2|73136.2|73162|73142|73143.5|73123.5|691
1660759200000|2022-08-17 18:00:00|73156|73136|73034.8|73014.8|73159.1|73137.6|72967.9|72947.9|1168
1660759500000|2022-08-17 18:05:00|73035.6|73015.6|73011.1|72991.1|73076.1|73056.1|72970.2|72950.2|1163
1660759800000|2022-08-17 18:10:00|73009.1|72989.1|72954.9|72934.9|73050.1|73030.1|72954.9|72934.9|1110
1660760100000|2022-08-17 18:15:00|72954.2|72934.2|72974.2|72954.2|73007.9|72987.9|72950.8|72930.8|1083
1660760400000|2022-08-17 18:20:00|72974.4|72954.4|73028.3|73008.3|73047.3|73027.3|72971.1|72951.1|1052
1660760700000|2022-08-17 18:25:00|73028.4|73008.4|72977.9|72957.9|73039.1|73019.1|72977.5|72957.5|978
1660761000000|2022-08-17 18:30:00|72978.3|72958.3|72949.4|72929.4|72997.7|72979.1|72918.4|72899.5|1014
1660761300000|2022-08-17 18:35:00|72949.6|72929.6|72914.7|72894.7|72949.6|72929.9|72908.6|72889.9|949
1660761600000|2022-08-17 18:40:00|72914.5|72894.5|72960.8|72940.8|72960.9|72942.8|72913.3|72893.3|979
1660761900000|2022-08-17 18:45:00|72960.4|72940.4|72972.5|72952.5|73007.4|72990.1|72952.5|72932.6|966
1660762200000|2022-08-17 18:50:00|72973.9|72953.9|73000.7|72980.7|73012|72992|72968.5|72949.3|911
1660762500000|2022-08-17 18:55:00|73000.8|72980.8|73041.6|73021.6|73057.4|73039|72996.2|72976.2|910
1660762800000|2022-08-17 19:00:00|73042.1|73022.1|73014.4|72994.4|73057.6|73037.6|73012.7|72992.7|919
1660763100000|2022-08-17 19:05:00|73014.9|72994.9|73022|73002|73026.6|73006.6|72996.4|72976.4|829
1660763400000|2022-08-17 19:10:00|73021.9|73001.9|73038.4|73018.4|73056.4|73039|73015.3|72995.3|894
1660763700000|2022-08-17 19:15:00|73038.6|73018.6|73063.2|73043.2|73063.2|73044.9|73033.3|73013.3|801
1660764000000|2022-08-17 19:20:00|73063.1|73043.1|73044.6|73024.6|73079.8|73059.8|73041.7|73021.7|855
1660764300000|2022-08-17 19:25:00|73045|73025|73043|73023|73072|73052|73037.5|73017.5|761
1660764600000|2022-08-17 19:30:00|73043.3|73023.3|73066.6|73046.6|73071.9|73051.9|73043.3|73023.3|789
1660764900000|2022-08-17 19:35:00|73066.5|73046.5|73069.2|73049.2|73071.5|73051.5|73050.3|73030.3|779
1660765200000|2022-08-17 19:40:00|73069.3|73049.3|73052.8|73032.8|73069.3|73049.3|73042.8|73022.8|791
1660765500000|2022-08-17 19:45:00|73052.7|73032.7|73079.2|73059.2|73083.3|73063.3|73049.9|73029.9|715
1660765800000|2022-08-17 19:50:00|73079.1|73059.1|73071.8|73051.8|73079.1|73061.9|73064.1|73044.9|653
1660766100000|2022-08-17 19:55:00|73071.4|73051.4|73076.1|73056.1|73085.6|73065.6|73063.2|73045.7|707
1660766400000|2022-08-17 20:00:00|73076.2|73056.2|73077.2|73057.2|73079.7|73059.7|73073.7|73053.7|529
1660766700000|2022-08-17 20:05:00|73077.1|73057.1|73088.2|73068.2|73103.7|73083.7|73076|73056|490
1660767000000|2022-08-17 20:10:00|73088.3|73068.3|73079.7|73059.7|73088.9|73068.9|73077.2|73057.2|502
1660767300000|2022-08-17 20:15:00|73079.1|73059.1|73081.6|73061.6|73086|73068.6|73072.6|73053.9|506
1660767600000|2022-08-17 20:20:00|73081.7|73061.7|73085.6|73065.6|73085.8|73066.7|73078.3|73058.3|339
1660767900000|2022-08-17 20:25:00|73085.8|73065.8|73103|73083|73103|73083|73085.7|73065.8|399
1660768200000|2022-08-17 20:30:00|73101.8|73081.8|73095|73075|73105.3|73085.3|73093.9|73073.9|365
1660768500000|2022-08-17 20:35:00|73095.2|73075.2|73092|73072|73098.3|73078.3|73090.4|73070.4|335
1660768800000|2022-08-17 20:40:00|73092.4|73072.4|73082.3|73062.3|73093.9|73073.9|73080.5|73060.5|330
1660769100000|2022-08-17 20:45:00|73082.4|73062.4|73084.1|73064.1|73089.1|73069.1|73074|73054|610
1660769400000|2022-08-17 20:50:00|73085.7|73065.7|73090.9|73070.9|73093|73073|73078.8|73053.1|832
1660769700000|2022-08-17 20:55:00|73090.3|73070.3|73093.6|73034.8|73103.6|73076.3|73082.9|73033.5|478
1660770000000|2022-08-17 21:00:00|73093.3|73033.7|73138.7|73039.7|73138.7|73039.7|73089.8|73004|50
1660770300000|2022-08-17 21:05:00|73137.6|73038.6|73098.1|73057.3|73137.6|73065.1|73091.5|73038.6|65
1660770600000|2022-08-17 21:10:00|73114.4|73056|73105.8|73051.7|73127.8|73059.6|73087.6|73045.9|147
1660770900000|2022-08-17 21:15:00|73099.3|73053.2|73098.2|73054.6|73133.7|73061.8|73085.9|73047.9|172
1660771200000|2022-08-17 21:20:00|73097.8|73054.5|73093.3|73058.5|73136.7|73064.5|73078|73042.8|143
1660771500000|2022-08-17 21:25:00|73091.6|73060.5|73103.3|73065.5|73127.4|73073.3|73083.4|73044.8|260
1660771800000|2022-08-17 21:30:00|73104.7|73064.4|73090.9|73070.3|73105.5|73075.3|73090.9|73062.5|237
1660772100000|2022-08-17 21:35:00|73094.3|73074.3|73105.2|73061.5|73122.5|73074.5|73091.7|73059.8|196
1660772400000|2022-08-17 21:40:00|73105.8|73061.1|73097|73067.6|73108.1|73071.9|73089.1|73060.5|175
1660772700000|2022-08-17 21:45:00|73096.2|73069.9|73090.6|73070.6|73103.4|73072.4|73089.3|73062.1|206
1660773000000|2022-08-17 21:50:00|73089.8|73069.8|73098|73067.9|73101.3|73071|73089.6|73064.7|143
1660773300000|2022-08-17 21:55:00|73095.3|73067.7|73103.8|73069.4|73108|73075.4|73088.2|73062.9|184
1660773600000|2022-08-17 22:00:00|73102.7|73071.6|73092.2|73072.2|73122.2|73073.5|73085.3|73055.2|281
1660773900000|2022-08-17 22:05:00|73092.5|73070.8|73096.1|73076.1|73104|73078.7|73090|73066.5|299
1660774200000|2022-08-17 22:10:00|73096.2|73076.2|73097.5|73075.4|73104.8|73081.3|73088.6|73066|382
1660774500000|2022-08-17 22:15:00|73097.3|73077.3|73095.2|73075.2|73108.8|73087.7|73089.2|73068.2|657
1660774800000|2022-08-17 22:20:00|73095.1|73075.1|73089.4|73068.3|73102.3|73079.8|73087.4|73067.2|614
1660775100000|2022-08-17 22:25:00|73089.6|73068.1|73087.4|73067.4|73093.2|73070|73084.8|73062|352
1660775400000|2022-08-17 22:30:00|73087.6|73067.6|73080.9|73060.9|73089.3|73069.3|73078.9|73056.7|482
1660775700000|2022-08-17 22:35:00|73081|73061|73083|73063|73086.7|73065.7|73077.3|73057.3|560
1660776000000|2022-08-17 22:40:00|73083.2|73063.2|73083.1|73063.1|73086|73064.8|73076.2|73054.8|427
1660776300000|2022-08-17 22:45:00|73083|73063|73082.4|73062.4|73084.1|73063.1|73071.3|73051.3|370
1660776600000|2022-08-17 22:50:00|73082.7|73062.7|73084.9|73064.9|73089.1|73066.4|73080.5|73060.1|309
1660776900000|2022-08-17 22:55:00|73084.7|73064.7|73085.6|73065.6|73088.7|73067.4|73081.5|73058.7|352
1660777200000|2022-08-17 23:00:00|73085.7|73065.7|73090.1|73070.1|73098.7|73078.7|73085.7|73065.7|498
1660777500000|2022-08-17 23:05:00|73090.3|73070.3|73094.7|73072.7|73102.1|73077.4|73081.1|73061.1|290
1660777800000|2022-08-17 23:10:00|73094|73073.4|73100.4|73080.4|73102.9|73081|73086.6|73066.6|471
1660778100000|2022-08-17 23:15:00|73101|73081|73107|73087|73112.3|73092.3|73093.2|73073.2|390
1660778400000|2022-08-17 23:20:00|73107.2|73087.2|73109.4|73089.4|73115.4|73095.4|73105.9|73085.7|331
1660778700000|2022-08-17 23:25:00|73109.3|73089.3|73105.7|73085.7|73112|73092|73099.6|73079.6|369
1660779000000|2022-08-17 23:30:00|73105.8|73085.8|73104.8|73084.8|73105.8|73085.8|73100|73080|323
1660779300000|2022-08-17 23:35:00|73105|73085|73115.4|73095.4|73123.6|73103.6|73101.5|73081.5|371
1660779600000|2022-08-17 23:40:00|73115|73095|73095.7|73075.7|73115|73095|73093|73073|438
1660779900000|2022-08-17 23:45:00|73095.8|73075.8|73096|73076|73097.2|73077.2|73087.3|73067.3|387
1660780200000|2022-08-17 23:50:00|73096.1|73076.1|73095.9|73075.9|73101.6|73081.6|73093|73073|326
1660780500000|2022-08-17 23:55:00|73096|73076|73089.2|73069.2|73101|73081|73086.8|73066.8|408
1660780800000|2022-08-18 00:00:00|73088.6|73068.6|73061.3|73041.3|73113.8|73093.8|73059.9|73039.9|659
1660781100000|2022-08-18 00:05:00|73061.7|73041.7|73049.5|73029.5|73064.7|73044.7|73047.7|73027.7|514
1660781400000|2022-08-18 00:10:00|73049.8|73029.8|73057|73037|73069.2|73049.2|73048.3|73028.3|546
1660781700000|2022-08-18 00:15:00|73057.1|73037.1|73035.4|73015.4|73060.9|73040.9|73034.8|73014.8|574
1660782000000|2022-08-18 00:20:00|73036|73016|73044|73024|73045.3|73025.3|73031.1|73011.1|521
1660782300000|2022-08-18 00:25:00|73044.2|73024.2|73046|73026|73050.6|73030.6|73031.2|73011.2|621
1660782600000|2022-08-18 00:30:00|73048.1|73028.1|73012.9|72992.9|73050.2|73030.2|73012.9|72992.9|623
1660782900000|2022-08-18 00:35:00|73013|72993|73006.2|72986.2|73023.9|73003.9|73005.8|72985.8|551
1660783200000|2022-08-18 00:40:00|73006.1|72986.1|72987.9|72967.9|73006.7|72986.7|72979|72959|664
1660783500000|2022-08-18 00:45:00|72987.6|72967.6|73006.5|72986.5|73011.6|72991.6|72986.3|72966.3|651
1660783800000|2022-08-18 00:50:00|73006.3|72986.3|73005.3|72985.3|73014.1|72994.4|72994.2|72975.7|707
1660784100000|2022-08-18 00:55:00|73005.2|72985.2|73017.8|73002.8|73031.4|73011.4|72999.9|72982.7|811
1660784400000|2022-08-18 01:00:00|73020.4|73000.4|73012.9|72992.9|73033.8|73014|73012.5|72992.5|768
1660784700000|2022-08-18 01:05:00|73013.3|72993.3|73037.8|73017.8|73047.7|73027.7|73010.7|72990.7|781
1660785000000|2022-08-18 01:10:00|73038.1|73018.1|73016.2|72996.2|73039.3|73020.9|73013.8|72995.7|550
1660785300000|2022-08-18 01:15:00|73015.9|72995.9|73009.2|72989.2|73016.5|72998.5|72991.7|72975.6|678
1660785600000|2022-08-18 01:20:00|73009.3|72989.3|73039.7|73019.7|73042|73023|73005.6|72986.5|699
1660785900000|2022-08-18 01:25:00|73039.6|73019.6|73016.6|72996.6|73041.3|73023.3|73011.4|72993.7|631
1660786200000|2022-08-18 01:30:00|73016.5|72996.5|73027.2|73007.2|73056.5|73036.5|73016.5|72996.5|826
1660786500000|2022-08-18 01:35:00|73027.6|73007.6|73032.4|73012.4|73041.2|73021.2|73015.7|72995.7|717
1660786800000|2022-08-18 01:40:00|73033.4|73013.4|73035.5|73015.5|73047.5|73026.3|73019.8|72999.8|662
1660787100000|2022-08-18 01:45:00|73035.7|73015.7|73018.6|72998.6|73038.9|73018.9|73013.8|72993.8|652
1660787400000|2022-08-18 01:50:00|73018.4|72998.4|73029.6|73009.6|73038.8|73018.8|73011.1|72991.1|677
1660787700000|2022-08-18 01:55:00|73029.2|73009.2|73032.4|73012.4|73041.6|73021.6|73024.3|73004.3|588
1660788000000|2022-08-18 02:00:00|73032.2|73012.2|73042.4|73022.4|73047.8|73027.8|73027.4|73007.4|570
1660788300000|2022-08-18 02:05:00|73042.5|73022.5|73025.6|73005.6|73047.4|73027.4|73013.8|72993.8|666
1660788600000|2022-08-18 02:10:00|73026.2|73006.2|73050.1|73030.1|73051|73031|73025.6|73005.6|542
1660788900000|2022-08-18 02:15:00|73049.9|73029.9|73052.6|73032.6|73057.1|73037.1|73045|73025|577
1660789200000|2022-08-18 02:20:00|73052.5|73032.5|73050|73030|73053.4|73033.4|73039.7|73019.7|501
1660789500000|2022-08-18 02:25:00|73050.4|73030.4|73060.2|73040.2|73061.4|73042.9|73047.3|73027.3|509
1660789800000|2022-08-18 02:30:00|73060.3|73040.3|73074.6|73054.6|73074.6|73054.6|73060.3|73040.3|614
1660790100000|2022-08-18 02:35:00|73074.3|73054.3|73071.4|73051.4|73079.9|73059.9|73067.7|73047.7|432
1660790400000|2022-08-18 02:40:00|73071.3|73051.3|73068.5|73048.5|73074.6|73054.6|73055.7|73035.7|555
1660790700000|2022-08-18 02:45:00|73068.6|73048.6|73065.7|73045.7|73076|73056|73061.4|73042.1|466
1660791000000|2022-08-18 02:50:00|73065.8|73045.8|73067.2|73047.2|73068.1|73048.1|73055|73035|535
1660791300000|2022-08-18 02:55:00|73067.7|73047.7|73079.8|73059.8|73082.3|73064.7|73066.7|73046.7|486
1660791600000|2022-08-18 03:00:00|73079.9|73059.9|73083|73063|73087.1|73067.1|73073.9|73053.7|495
1660791900000|2022-08-18 03:05:00|73083.2|73063.2|73081.7|73061.7|73088.3|73068.3|73076.4|73056.4|503
1660792200000|2022-08-18 03:10:00|73081.9|73061.9|73090.6|73070.6|73093.5|73076.2|73075.8|73058.1|490
1660792500000|2022-08-18 03:15:00|73091.2|73071.2|73097.1|73082.1|73103.6|73084.5|73088.3|73068.3|453
1660792800000|2022-08-18 03:20:00|73100.9|73080.9|73097.7|73077.7|73108.7|73090.8|73093.1|73073.1|513
1660793100000|2022-08-18 03:25:00|73097.9|73077.9|73088.5|73068.5|73102|73083.9|73086.9|73066.9|472
1660793400000|2022-08-18 03:30:00|73088.7|73068.7|73090.7|73070.7|73098.4|73079.7|73086.1|73066.1|548
1660793700000|2022-08-18 03:35:00|73090.6|73070.6|73116.4|73096.4|73116.4|73096.4|73082.7|73064.6|434
1660794000000|2022-08-18 03:40:00|73116.2|73096.2|73155.7|73135.7|73157.7|73140.3|73110.5|73092.3|647
1660794300000|2022-08-18 03:45:00|73155.5|73135.5|73169.3|73149.3|73171.2|73153.7|73153.2|73134.2|568
1660794600000|2022-08-18 03:50:00|73169.1|73149.1|73157|73137|73169.3|73151.6|73155|73135|506
1660794900000|2022-08-18 03:55:00|73156.2|73136.2|73149.8|73129.8|73161.8|73144.2|73146.4|73126.4|634
1660795200000|2022-08-18 04:00:00|73149.2|73129.2|73142.7|73122.7|73158.4|73138.4|73140.7|73122|551
1660795500000|2022-08-18 04:05:00|73142.6|73122.6|73140.6|73120.6|73148.8|73131.3|73137.3|73119.8|321
1660795800000|2022-08-18 04:10:00|73140.5|73120.5|73163.1|73143.1|73164.4|73144.4|73137.6|73119.5|472
1660796100000|2022-08-18 04:15:00|73163.7|73143.7|73176.5|73156.5|73176.6|73158.9|73155.4|73135.4|470
1660796400000|2022-08-18 04:20:00|73176.8|73156.8|73181|73161|73187.5|73168|73174.4|73154.8|476
1660796700000|2022-08-18 04:25:00|73180.6|73160.6|73190.7|73170.7|73191.9|73172.7|73175.4|73155.7|528
1660797000000|2022-08-18 04:30:00|73189.1|73169.1|73177.8|73157.8|73203|73183|73176.9|73156.9|546
1660797300000|2022-08-18 04:35:00|73177.3|73157.3|73176|73156|73185.4|73167.1|73174.6|73154.6|450
1660797600000|2022-08-18 04:40:00|73175.8|73155.8|73177.1|73162.1|73192.4|73172.4|73169.2|73149.2|579
1660797900000|2022-08-18 04:45:00|73177.3|73162.3|73174.3|73154.3|73181.7|73162.3|73167.3|73149.1|567
1660798200000|2022-08-18 04:50:00|73174.5|73154.5|73173.5|73153.5|73184.6|73164.6|73171.4|73151.8|530
1660798500000|2022-08-18 04:55:00|73175.6|73155.6|73166.2|73146.2|73192.3|73172.3|73164.4|73144.4|681
1660798800000|2022-08-18 05:00:00|73166|73146|73171.9|73151.9|73172.6|73152.6|73162.1|73142.1|598
1660799100000|2022-08-18 05:05:00|73172.1|73152.1|73162.8|73142.8|73172.2|73152.2|73161.9|73141.9|486
1660799400000|2022-08-18 05:10:00|73162.9|73142.9|73163.7|73143.7|73167.8|73147.8|73159.8|73139.8|436
1660799700000|2022-08-18 05:15:00|73163.8|73143.8|73151.1|73131.1|73164.8|73144.8|73140.6|73120.8|581
1660800000000|2022-08-18 05:20:00|73151.2|73131.2|73151.3|73131.3|73163.5|73143.5|73149.8|73130.5|533
1660800300000|2022-08-18 05:25:00|73151.6|73131.6|73131.2|73111.2|73155|73135|73127.6|73107.6|596
1660800600000|2022-08-18 05:30:00|73131.1|73111.1|73104.9|73084.9|73136.6|73116.6|73102.9|73083.3|667
1660800900000|2022-08-18 05:35:00|73103.4|73083.4|73117.7|73097.7|73121.2|73101.2|73103.4|73083.4|620
1660801200000|2022-08-18 05:40:00|73117.6|73097.6|73108.7|73088.7|73118.8|73098.8|73083.6|73066.1|695
1660801500000|2022-08-18 05:45:00|73109.9|73089.9|73136|73116|73139.7|73119.7|73106.5|73086.5|718
1660801800000|2022-08-18 05:50:00|73136.7|73116.7|73153|73133|73156.2|73138.2|73134.9|73114.9|704
1660802100000|2022-08-18 05:55:00|73152.8|73132.8|73186|73166|73195.8|73175.8|73152.8|73132.8|726
1660802400000|2022-08-18 06:00:00|73185.7|73165.7|73199.3|73179.3|73218.5|73198.5|73166.7|73147.2|946
1660802700000|2022-08-18 06:05:00|73199.2|73179.2|73189.2|73169.2|73213.9|73193.9|73178.5|73158.5|924
1660803000000|2022-08-18 06:10:00|73190|73170|73192|73172|73212.9|73192.9|73185.9|73165.9|759
1660803300000|2022-08-18 06:15:00|73191.9|73171.9|73224.8|73204.8|73228.4|73208.4|73191.9|73171.9|810
1660803600000|2022-08-18 06:20:00|73224.9|73204.9|73197.6|73177.6|73227.5|73208|73185.9|73165.9|773
1660803900000|2022-08-18 06:25:00|73197.9|73177.9|73171.4|73151.4|73198.2|73181.5|73164.2|73146.6|770
1660804200000|2022-08-18 06:30:00|73171.3|73151.3|73198.3|73183.3|73200.9|73183.4|73171.3|73151.3|908
1660804500000|2022-08-18 06:35:00|73199.7|73179.7|73189.7|73169.7|73222.5|73207.5|73175.6|73158.5|903
1660804800000|2022-08-18 06:40:00|73189.6|73169.6|73199.8|73179.8|73221.9|73204.7|73181|73163.3|801
1660805100000|2022-08-18 06:45:00|73197.5|73177.5|73260.2|73240.2|73270.9|73251.6|73191.4|73173.8|955
1660805400000|2022-08-18 06:50:00|73259.6|73239.6|73266.5|73251.5|73285.7|73266.9|73253.4|73235|926
1660805700000|2022-08-18 06:55:00|73266.1|73251.1|73286.1|73266.1|73298.2|73278.2|73240.9|73223.1|1017
1660806000000|2022-08-18 07:00:00|73284.9|73264.9|73243.7|73223.7|73284.9|73264.9|73214.6|73199.6|1008
1660806300000|2022-08-18 07:05:00|73243.9|73223.9|73218.7|73198.7|73271|73254.4|73204.3|73188.4|988
1660806600000|2022-08-18 07:10:00|73217.8|73197.8|73234.2|73219.2|73247.3|73229.5|73205.5|73190.5|932
1660806900000|2022-08-18 07:15:00|73234.4|73219.4|73281.5|73261.5|73286.4|73269.5|73234.4|73218.1|892
1660807200000|2022-08-18 07:20:00|73280.3|73260.3|73278.3|73263.3|73317.8|73298.2|73272.9|73255.9|992
1660807500000|2022-08-18 07:25:00|73278.9|73263.9|73263.2|73243.2|73291.3|73276.3|73230.2|73212.6|987
1660807800000|2022-08-18 07:30:00|73263.1|73243.1|73238.7|73223.7|73263.7|73243.7|73216.3|73199.2|958
1660808100000|2022-08-18 07:35:00|73239.2|73224.2|73228.7|73208.7|73254.3|73234.3|73227.7|73207.7|979
1660808400000|2022-08-18 07:40:00|73228.8|73208.8|73216.6|73196.6|73237.5|73217.5|73205.3|73185.3|1030
1660808700000|2022-08-18 07:45:00|73216.8|73196.8|73230.7|73210.7|73234.7|73217.1|73207.4|73187.4|952
1660809000000|2022-08-18 07:50:00|73232|73212|73230.7|73210.7|73242.2|73225|73218.5|73199.2|829
1660809300000|2022-08-18 07:55:00|73230.8|73210.8|73212.4|73192.4|73267.6|73247.6|73187.4|73167.4|848
1660809600000|2022-08-18 08:00:00|73212|73192|73128.9|73108.9|73218.5|73200.7|73103|73083|981
1660809900000|2022-08-18 08:05:00|73129.1|73109.1|73127.6|73107.6|73161.5|73141.9|73115.9|73095.9|944
1660810200000|2022-08-18 08:10:00|73128.2|73108.2|73131.8|73111.8|73139.8|73119.8|73105.8|73085.8|897
1660810500000|2022-08-18 08:15:00|73131.9|73111.9|73150.1|73130.1|73153.4|73133.7|73120.1|73100.1|859
1660810800000|2022-08-18 08:20:00|73150.6|73130.6|73170.9|73150.9|73176|73156|73144.1|73124.3|856
1660811100000|2022-08-18 08:25:00|73170.8|73150.8|73183.4|73163.4|73192.1|73173|73160.7|73140.7|783
1660811400000|2022-08-18 08:30:00|73183.3|73163.3|73190.6|73175.6|73208.9|73190.9|73177|73159.3|842
1660811700000|2022-08-18 08:35:00|73190.7|73175.7|73187|73167|73214.5|73198.7|73176.4|73157.6|798
1660812000000|2022-08-18 08:40:00|73186.7|73166.7|73155.8|73135.8|73212|73194.7|73155.7|73135.7|910
1660812300000|2022-08-18 08:45:00|73157.3|73137.3|73139.6|73119.6|73158.9|73138.9|73107.2|73087.2|1039
1660812600000|2022-08-18 08:50:00|73136.1|73121.1|73164.9|73144.9|73175.6|73158.9|73126.3|73108.6|912
1660812900000|2022-08-18 08:55:00|73163.8|73143.8|73175.3|73155.3|73195|73176.9|73162.3|73143.8|851
1660813200000|2022-08-18 09:00:00|73174.7|73154.7|73137.7|73122.7|73187.7|73167.7|73135.6|73119.6|919
1660813500000|2022-08-18 09:05:00|73138.2|73123.2|73162.1|73147.1|73169|73151.9|73135.6|73118|887
1660813800000|2022-08-18 09:10:00|73161.3|73146.3|73200.5|73180.5|73207.4|73190.9|73155|73138.3|853
1660814100000|2022-08-18 09:15:00|73201.2|73181.2|73198.6|73178.6|73215.4|73198.6|73173.4|73156.8|925
1660814400000|2022-08-18 09:20:00|73198.5|73178.5|73199.8|73184.8|73207.9|73192.2|73172.1|73157.1|753
1660814700000|2022-08-18 09:25:00|73200.3|73185.3|73211.6|73196.6|73218.7|73201.9|73195.9|73178.3|814
1660815000000|2022-08-18 09:30:00|73211.1|73196.1|73205|73190|73226.7|73209.2|73193.1|73173.1|773
1660815300000|2022-08-18 09:35:00|73206.1|73186.1|73239.6|73219.6|73240|73222.5|73198.1|73178.1|793
1660815600000|2022-08-18 09:40:00|73239.7|73219.7|73196.1|73176.1|73239.7|73219.7|73186.4|73169.8|742
1660815900000|2022-08-18 09:45:00|73196.2|73176.2|73207|73187|73212.5|73194.5|73182.8|73164.2|778
1660816200000|2022-08-18 09:50:00|73206.9|73186.9|73181.8|73161.8|73211|73193.2|73178.1|73160.9|882
1660816500000|2022-08-18 09:55:00|73181.5|73161.5|73152.9|73132.9|73183.3|73164.3|73124|73106.7|975
1660816800000|2022-08-18 10:00:00|73152.3|73132.3|73152.2|73132.2|73186.8|73168.8|73146.6|73129.3|953
1660817100000|2022-08-18 10:05:00|73147.9|73132.9|73078.5|73058.5|73159.6|73142.9|73077.5|73058.5|936
1660817400000|2022-08-18 10:10:00|73079.7|73059.7|73107.7|73087.7|73108.3|73091.4|73071.2|73052.3|900
1660817700000|2022-08-18 10:15:00|73107.9|73087.9|73149.7|73134.7|73153.9|73136.5|73103.1|73086.1|846
1660818000000|2022-08-18 10:20:00|73150.1|73135.1|73161.5|73146.5|73171.4|73153.6|73141.1|73124.7|754
1660818300000|2022-08-18 10:25:00|73164|73144|73165.4|73145.4|73175.2|73158.1|73134.7|73118.4|772
1660818600000|2022-08-18 10:30:00|73165.1|73145.1|73177.9|73157.9|73186.5|73169.7|73164.1|73144.2|712
1660818900000|2022-08-18 10:35:00|73177.8|73162.8|73181.3|73161.3|73186.1|73169.1|73170.7|73153.5|750
1660819200000|2022-08-18 10:40:00|73181.1|73161.1|73158.8|73138.8|73188|73168|73154.1|73134.2|680
1660819500000|2022-08-18 10:45:00|73158.6|73138.6|73168.2|73148.2|73192.4|73174.1|73158.6|73138.6|782
1660819800000|2022-08-18 10:50:00|73168.5|73148.5|73170.1|73150.1|73185|73167.2|73150.4|73132.5|664
1660820100000|2022-08-18 10:55:00|73170|73150|73124.5|73109.5|73171.6|73154|73124|73109|796
1660820400000|2022-08-18 11:00:00|73126.3|73106.3|73115.4|73100.4|73137.7|73118.9|73106.3|73088.8|928
1660820700000|2022-08-18 11:05:00|73115.2|73100.2|73141.5|73121.5|73141.5|73124.2|73110.6|73094.3|663
1660821000000|2022-08-18 11:10:00|73141.4|73121.4|73104.9|73084.9|73142.2|73122.5|73102.4|73084.4|790
1660821300000|2022-08-18 11:15:00|73105|73085|73106.1|73091.1|73108.5|73091.5|73076.2|73056.2|744
1660821600000|2022-08-18 11:20:00|73105.4|73090.4|73135|73120|73141|73124.8|73104.2|73087.9|723
1660821900000|2022-08-18 11:25:00|73135.1|73120.1|73095.6|73075.6|73135.1|73120.1|73085.9|73065.9|865
1660822200000|2022-08-18 11:30:00|73094.8|73074.8|73031|73011|73094.8|73074.8|73019.9|72999.9|935
1660822500000|2022-08-18 11:35:00|73030.4|73010.4|73032.2|73012.2|73047.4|73031.2|73021.3|73001.3|881
1660822800000|2022-08-18 11:40:00|73031.9|73011.9|73063.8|73043.8|73075.8|73055.8|73021.4|73003.8|827
1660823100000|2022-08-18 11:45:00|73063.7|73043.7|73093.9|73073.9|73106.4|73087.4|73063.4|73043.4|898
1660823400000|2022-08-18 11:50:00|73093.6|73073.6|73115.9|73095.9|73126.5|73109.1|73092.4|73073.1|899
1660823700000|2022-08-18 11:55:00|73116.1|73096.1|73102.7|73082.7|73124.7|73104.7|73081.6|73063.9|889
1660824000000|2022-08-18 12:00:00|73101.1|73086.1|73059.6|73039.6|73114.8|73096.8|73050.1|73030.4|1003
1660824300000|2022-08-18 12:05:00|73058|73038|73078.4|73058.4|73092.9|73072.9|73033.7|73015|1003
1660824600000|2022-08-18 12:10:00|73075.6|73055.6|73089.6|73069.6|73121.2|73103.7|73074.8|73054.8|951
1660824900000|2022-08-18 12:15:00|73090.4|73070.4|73117.9|73097.9|73118|73098|73067.9|73050.5|840
1660825200000|2022-08-18 12:20:00|73118.3|73098.3|73050.1|73030.1|73118.3|73098.3|73047.2|73030|943
1660825500000|2022-08-18 12:25:00|73051.2|73031.2|73081.3|73061.3|73082.5|73062.5|73046.2|73027.8|944
1660825800000|2022-08-18 12:30:00|73084.5|73060.7|73120.5|73100.5|73172.2|73152.2|73068.7|73043.2|1116
1660826100000|2022-08-18 12:35:00|73121.1|73101.1|73175.4|73155.4|73176.9|73156.9|73105.2|73085.2|1052
1660826400000|2022-08-18 12:40:00|73175.5|73155.5|73188.1|73168.1|73235.1|73215.1|73150.7|73130.7|1073
1660826700000|2022-08-18 12:45:00|73187.3|73167.3|73197|73177|73215.7|73198.5|73176.2|73156.6|947
1660827000000|2022-08-18 12:50:00|73197.2|73177.2|73172.9|73152.9|73197.2|73177.5|73150.5|73134.2|908
1660827300000|2022-08-18 12:55:00|73169.5|73149.5|73155.1|73135.1|73176.6|73159|73147.5|73128.6|862
1660827600000|2022-08-18 13:00:00|73151.9|73131.9|73187.6|73172.6|73190.3|73172.6|73137.5|73119.7|916
1660827900000|2022-08-18 13:05:00|73187.4|73172.4|73235.3|73215.3|73240.3|73223.6|73168.1|73151.4|982
1660828200000|2022-08-18 13:10:00|73235.4|73215.4|73224.2|73204.2|73235.4|73215.4|73188.4|73173.4|962
1660828500000|2022-08-18 13:15:00|73224.4|73204.4|73258|73243|73268.7|73250.9|73210.9|73193.9|963
1660828800000|2022-08-18 13:20:00|73257.9|73242.9|73281.6|73266.6|73287.7|73272.7|73239|73221.9|909
1660829100000|2022-08-18 13:25:00|73284.1|73264.1|73256.1|73241.1|73294.9|73279.6|73246.3|73228|932
1660829400000|2022-08-18 13:30:00|73257.1|73237.1|73353.7|73333.7|73359.2|73341.9|73247.8|73230.6|1074
1660829700000|2022-08-18 13:35:00|73354.2|73334.2|73363|73343|73369.4|73350.5|73326.8|73308.5|1055
1660830000000|2022-08-18 13:40:00|73362.4|73342.4|73416.1|73401.1|73441.8|73424.6|73351.7|73332.1|1034
1660830300000|2022-08-18 13:45:00|73415.8|73400.8|73492|73472|73492.8|73474|73414.9|73399.9|1048
1660830600000|2022-08-18 13:50:00|73490.6|73470.6|73440.7|73420.7|73493|73473.8|73436.7|73416.7|981
1660830900000|2022-08-18 13:55:00|73439.5|73419.5|73485.8|73465.8|73506.4|73486.4|73434.6|73417|1011
1660831200000|2022-08-18 14:00:00|73484.7|73464.7|73498.1|73478.1|73560|73540|73484.7|73464.7|1077
1660831500000|2022-08-18 14:05:00|73498.9|73478.9|73530.1|73510.1|73573.4|73553.4|73489.4|73469.4|1050
1660831800000|2022-08-18 14:10:00|73529.5|73509.5|73466.5|73446.5|73529.5|73509.6|73449.2|73429.2|1028
1660832100000|2022-08-18 14:15:00|73466.9|73446.9|73484.8|73464.8|73487.8|73472.8|73447.2|73427.2|932
1660832400000|2022-08-18 14:20:00|73484.6|73464.6|73470.8|73450.8|73509.7|73490.6|73468.5|73450.8|924
1660832700000|2022-08-18 14:25:00|73468.6|73453.6|73490.3|73470.3|73508.3|73488.3|73466.8|73449.6|894
1660833000000|2022-08-18 14:30:00|73490.5|73470.5|73460.8|73440.8|73493.5|73473.5|73454|73434|931
1660833300000|2022-08-18 14:35:00|73461.2|73441.2|73445.3|73430.3|73492.5|73475.5|73438.4|73423.4|867
1660833600000|2022-08-18 14:40:00|73445.2|73430.2|73475.2|73455.2|73483.6|73463.6|73444.9|73425.3|927
1660833900000|2022-08-18 14:45:00|73475.3|73455.3|73446.5|73431.5|73501.9|73483.7|73445.5|73428.4|949
1660834200000|2022-08-18 14:50:00|73448.1|73428.1|73464.3|73444.3|73465.8|73446.4|73425.5|73407.2|930
1660834500000|2022-08-18 14:55:00|73463.2|73443.2|73452|73432|73468.1|73449.8|73431.4|73414.5|1003
1660834800000|2022-08-18 15:00:00|73449.4|73434.4|73437.7|73417.7|73458|73441|73418.8|73403.1|938
1660835100000|2022-08-18 15:05:00|73435.2|73420.2|73419.4|73404.4|73442.3|73423.8|73396.8|73378.2|840
1660835400000|2022-08-18 15:10:00|73419.3|73404.3|73404|73389|73419.7|73404.3|73395.5|73377.6|775
1660835700000|2022-08-18 15:15:00|73405.5|73385.5|73378.6|73363.6|73407.2|73390.6|73372|73354.8|888
1660836000000|2022-08-18 15:20:00|73378.2|73363.2|73398.6|73378.6|73415.5|73397.4|73372.3|73354|922
1660836300000|2022-08-18 15:25:00|73398.7|73378.7|73391.3|73371.3|73422.8|73406.4|73373.6|73355.9|904
1660836600000|2022-08-18 15:30:00|73391.5|73371.5|73446.5|73426.5|73458.5|73438.6|73389.1|73371.1|956
1660836900000|2022-08-18 15:35:00|73445.7|73425.7|73449|73429|73466.4|73447.1|73434.4|73414.9|856
1660837200000|2022-08-18 15:40:00|73448.3|73428.3|73503.3|73483.3|73510.2|73492|73437.7|73420.4|882
1660837500000|2022-08-18 15:45:00|73502.3|73482.3|73528.5|73508.5|73536.4|73517.7|73497.4|73479.3|864
1660837800000|2022-08-18 15:50:00|73527.7|73507.7|73544.6|73524.6|73552.5|73534.7|73517.9|73497.9|833
1660838100000|2022-08-18 15:55:00|73544.3|73524.3|73565.8|73545.8|73566.4|73548.8|73536.5|73516.5|851
1660838400000|2022-08-18 16:00:00|73565.3|73545.3|73562.8|73542.8|73600.5|73580.5|73545.2|73525.7|920
1660838700000|2022-08-18 16:05:00|73562.1|73542.1|73563.3|73548.3|73579.2|73560.9|73555.7|73535.7|842
1660839000000|2022-08-18 16:10:00|73566.5|73546.5|73579.8|73559.8|73585|73565|73563.3|73546.5|784
1660839300000|2022-08-18 16:15:00|73579.6|73559.6|73632.1|73612.1|73632.1|73612.1|73567|73547.7|830
1660839600000|2022-08-18 16:20:00|73631.9|73611.9|73630.6|73610.6|73641.4|73622.4|73626.9|73608.4|790
1660839900000|2022-08-18 16:25:00|73630.7|73610.7|73620|73600|73631.4|73611.4|73609.3|73590.4|834
1660840200000|2022-08-18 16:30:00|73619.8|73599.8|73624.4|73604.4|73632.4|73615.3|73617.9|73598.2|715
1660840500000|2022-08-18 16:35:00|73624.2|73604.2|73620.7|73600.7|73636.6|73618.1|73618.2|73600.7|702
1660840800000|2022-08-18 16:40:00|73620.9|73600.9|73653.4|73638.4|73674.9|73654.9|73618.3|73600.8|868
1660841100000|2022-08-18 16:45:00|73656.9|73636.9|73663.1|73643.1|73679.2|73661.9|73642.3|73623.5|870
1660841400000|2022-08-18 16:50:00|73660.4|73645.4|73665.4|73645.4|73688.5|73670.7|73658.5|73640.5|900
1660841700000|2022-08-18 16:55:00|73665.5|73645.5|73716.6|73696.6|73724.8|73706.7|73654.3|73636.1|807
1660842000000|2022-08-18 17:00:00|73717|73697|73756.4|73736.4|73757.6|73737.6|73690.6|73673.4|959
1660842300000|2022-08-18 17:05:00|73757.5|73737.5|73724.4|73704.4|73764|73744|73719.6|73701.1|893
1660842600000|2022-08-18 17:10:00|73724.5|73704.5|73753.5|73733.5|73793.6|73773.6|73713.6|73693.6|968
1660842900000|2022-08-18 17:15:00|73753.7|73733.7|73761.8|73741.8|73777|73757|73750.4|73730.4|995
1660843200000|2022-08-18 17:20:00|73761.1|73741.1|73774.7|73754.7|73779.2|73759.2|73742.8|73725.8|891
1660843500000|2022-08-18 17:25:00|73774.9|73754.9|73760.4|73740.4|73778.1|73758.1|73758.4|73738.4|791
1660843800000|2022-08-18 17:30:00|73760.5|73740.5|73765.4|73745.4|73771.1|73751.1|73747.8|73727.8|769
1660844100000|2022-08-18 17:35:00|73765.2|73745.2|73759.9|73739.9|73776.3|73756.3|73744.3|73724.3|702
1660844400000|2022-08-18 17:40:00|73759.2|73739.2|73755.8|73735.8|73760.5|73741.3|73732.8|73712.8|774
1660844700000|2022-08-18 17:45:00|73756.2|73736.2|73767.8|73747.8|73774.4|73754.4|73747.6|73728.5|767
1660845000000|2022-08-18 17:50:00|73768.6|73748.6|73759.6|73739.6|73782.5|73762.5|73758.5|73738.5|807
1660845300000|2022-08-18 17:55:00|73759.8|73739.8|73784.2|73764.2|73791.3|73771.3|73759.8|73739.8|862
1660845600000|2022-08-18 18:00:00|73784.7|73764.7|73771.7|73751.7|73788.6|73769.7|73769|73749|800
1660845900000|2022-08-18 18:05:00|73771.6|73751.6|73772.9|73752.9|73785.7|73767.2|73766.3|73748.5|660
1660846200000|2022-08-18 18:10:00|73773.5|73753.5|73779.1|73759.1|73783.3|73763.7|73772.3|73752.3|675
1660846500000|2022-08-18 18:15:00|73778.6|73758.6|73780.4|73760.4|73785.2|73765.4|73766.8|73746.8|638
1660846800000|2022-08-18 18:20:00|73780.3|73760.3|73754.7|73734.7|73781.4|73761.4|73752.8|73734|642
1660847100000|2022-08-18 18:25:00|73754.9|73734.9|73745|73725|73759.8|73739.8|73740.2|73722.7|669
1660847400000|2022-08-18 18:30:00|73745.3|73725.3|73743.9|73723.9|73757.5|73737.5|73738.7|73718.7|703
1660847700000|2022-08-18 18:35:00|73744.3|73724.3|73746.8|73731.8|73752.6|73733|73738.8|73719.1|655
1660848000000|2022-08-18 18:40:00|73746.9|73731.9|73734.2|73714.2|73750.7|73733|73732|73713.5|571
1660848300000|2022-08-18 18:45:00|73734.6|73714.6|73739.3|73719.3|73742.5|73723.3|73730.6|73710.6|662
1660848600000|2022-08-18 18:50:00|73739.1|73719.1|73705.3|73685.3|73740.3|73720.3|73703.4|73683.4|759
1660848900000|2022-08-18 18:55:00|73705.2|73685.2|73715.9|73695.9|73720|73700|73696|73676|835
1660849200000|2022-08-18 19:00:00|73715.8|73695.8|73689.7|73669.7|73717.1|73697.1|73683|73663|715
1660849500000|2022-08-18 19:05:00|73690|73670|73665.5|73650.5|73690|73670|73656|73636.6|758
1660849800000|2022-08-18 19:10:00|73665.4|73650.4|73661.4|73641.4|73672.9|73654.3|73653.6|73634.1|705
1660850100000|2022-08-18 19:15:00|73661.3|73641.3|73677.9|73657.9|73678.1|73661.1|73657.1|73638|676
1660850400000|2022-08-18 19:20:00|73677.7|73657.7|73690.1|73670.1|73694|73674|73672.4|73656.2|581
1660850700000|2022-08-18 19:25:00|73689.9|73669.9|73678|73658|73690.5|73670.5|73676.1|73657.7|469
1660851000000|2022-08-18 19:30:00|73678.2|73658.2|73671.5|73651.5|73691.3|73671.3|73666.6|73646.6|604
1660851300000|2022-08-18 19:35:00|73672.4|73652.4|73673.9|73653.9|73683.2|73663.2|73672.1|73652.1|557
1660851600000|2022-08-18 19:40:00|73674.1|73654.1|73696|73676|73700.3|73680.3|73673.6|73653.6|539
1660851900000|2022-08-18 19:45:00|73695.8|73675.8|73688.8|73668.8|73701|73683.2|73683.8|73663.8|435
1660852200000|2022-08-18 19:50:00|73688.7|73668.7|73716.1|73696.1|73717.9|73697.9|73688.2|73668.2|601
1660852500000|2022-08-18 19:55:00|73715.5|73695.5|73690.2|73670.2|73715.7|73695.7|73689.8|73669.8|641
1660852800000|2022-08-18 20:00:00|73690.7|73670.7|73708.2|73688.2|73709.9|73689.9|73685.9|73665.9|576
1660853100000|2022-08-18 20:05:00|73708|73688|73719.3|73699.3|73719.4|73699.4|73705.9|73685.9|480
1660853400000|2022-08-18 20:10:00|73719|73699|73722.4|73702.4|73726.4|73706.4|73715.8|73695.8|479
1660853700000|2022-08-18 20:15:00|73722.5|73702.5|73713.7|73693.7|73722.6|73702.6|73712.2|73692.2|390
1660854000000|2022-08-18 20:20:00|73712.7|73692.7|73705|73685|73718|73698|73698.6|73678.6|467
1660854300000|2022-08-18 20:25:00|73704.9|73684.9|73708.7|73688.7|73718|73698|73694.4|73674.4|533
1660854600000|2022-08-18 20:30:00|73708.6|73688.6|73717.7|73697.7|73722.2|73702.2|73707.5|73687.5|380
1660854900000|2022-08-18 20:35:00|73717.9|73697.9|73724.6|73704.6|73727.4|73707.4|73716.5|73696.5|410
1660855200000|2022-08-18 20:40:00|73725.6|73705.6|73736.8|73716.8|73739.5|73719.5|73724.6|73704.6|447
1660855500000|2022-08-18 20:45:00|73737|73717|73736.1|73716.1|73739.5|73719.5|73731.1|73711.1|303
1660855800000|2022-08-18 20:50:00|73736|73716|73728.4|73708.4|73745.1|73724.1|73725.5|73705.5|424
1660856100000|2022-08-18 20:55:00|73728.5|73708.5|73760.8|73661.8|73765.7|73722.5|73725|73655|498
1660856400000|2022-08-18 21:00:00|73760.7|73661.7|73753.1|73654.1|73761.8|73662.8|73722.5|73623.5|68
1660856700000|2022-08-18 21:05:00|73758.8|73659.8|73766.2|73667.2|73775.8|73676.8|73743.9|73644.9|48
1660857000000|2022-08-18 21:10:00|73761.3|73682.7|73744.1|73678.8|73770.3|73709.9|73722.8|73623.8|109
1660857300000|2022-08-18 21:15:00|73743.7|73682|73743.3|73671|73751.3|73717.3|73725.5|73632.6|229
1660857600000|2022-08-18 21:20:00|73740.1|73679.6|73732.6|73674|73767.9|73694.4|73726.7|73642.9|138
1660857900000|2022-08-18 21:25:00|73734.4|73671.5|73726.8|73688.6|73739.7|73689.2|73719.9|73664.6|537
1660858200000|2022-08-18 21:30:00|73723.9|73682.9|73728.5|73701.5|73747.6|73706.4|73715.9|73682.9|261
1660858500000|2022-08-18 21:35:00|73741.9|73691|73729.2|73692|73787.4|73713.7|73723.7|73665.5|215
1660858800000|2022-08-18 21:40:00|73728.7|73694.4|73730|73690.7|73757.5|73705.7|73719.5|73674.1|174
1660859100000|2022-08-18 21:45:00|73730.2|73688.1|73726.8|73699|73756.8|73706.5|73721.9|73675.1|201
1660859400000|2022-08-18 21:50:00|73729.1|73698.3|73726.9|73698|73749.1|73706.8|73721.9|73682.7|201
1660859700000|2022-08-18 21:55:00|73728.1|73700.3|73770.2|73671.2|73775.1|73709.4|73724.8|73644.8|146
1660860000000|2022-08-18 22:00:00|73743.3|73697.1|73725.2|73683.4|73768.5|73706.6|73715.3|73663.8|348
1660860300000|2022-08-18 22:05:00|73721.6|73689.9|73722.3|73702.3|73732.8|73704.4|73714.1|73672.9|273
1660860600000|2022-08-18 22:10:00|73722.2|73702.2|73716.4|73696.4|73731.1|73702.2|73714.7|73684.1|323
1660860900000|2022-08-18 22:15:00|73715.2|73694.3|73728.8|73697.1|73729.1|73704.3|73713.7|73683.4|467
1660861200000|2022-08-18 22:20:00|73726.2|73700.2|73711.7|73687.5|73728.8|73702.4|73704.5|73680.2|651
1660861500000|2022-08-18 22:25:00|73712.9|73686|73719.4|73699.1|73724.2|73699.1|73706.7|73676.1|557
1660861800000|2022-08-18 22:30:00|73718.7|73698.7|73720.6|73689.1|73724.1|73700|73704.3|73683.5|549
1660862100000|2022-08-18 22:35:00|73721.1|73688.6|73727.8|73702.6|73735|73707.4|73706.2|73682.5|559
1660862400000|2022-08-18 22:40:00|73728|73702.4|73725.5|73705.5|73732.3|73712.3|73719.7|73698.3|432
1660862700000|2022-08-18 22:45:00|73724.6|73704.6|73741.6|73721.6|73741.6|73721.6|73714.3|73684.2|333
1660863000000|2022-08-18 22:50:00|73742.2|73722.2|73753|73733|73755.6|73735.6|73735.1|73714.4|454
1660863300000|2022-08-18 22:55:00|73753.3|73733.3|73741.1|73721.1|73756.2|73736.2|73736.1|73711.9|363
1660863600000|2022-08-18 23:00:00|73740.9|73720.9|73741.2|73721.2|73747.6|73727.6|73730.3|73710.3|462
1660863900000|2022-08-18 23:05:00|73741.7|73721.7|73732.9|73712.9|73741.7|73721.7|73730.5|73710.5|380
1660864200000|2022-08-18 23:10:00|73733|73713|73727.4|73707.4|73738.3|73718.3|73726.5|73706.5|341
1660864500000|2022-08-18 23:15:00|73727.5|73707.5|73727.8|73707.8|73737.3|73717.3|73725.3|73705.3|332
1660864800000|2022-08-18 23:20:00|73727.7|73707.7|73729.5|73709.5|73736.8|73716.8|73727.2|73707.2|343
1660865100000|2022-08-18 23:25:00|73730.1|73710.1|73717.4|73697.4|73730.9|73710.9|73715.8|73695.8|410
1660865400000|2022-08-18 23:30:00|73715.8|73695.8|73717.5|73697.5|73721.7|73701.7|73713.1|73693.1|369
1660865700000|2022-08-18 23:35:00|73716.2|73696.2|73714.7|73694.7|73724|73703.1|73712.7|73692.7|355
1660866000000|2022-08-18 23:40:00|73715|73695|73719.5|73699.5|73723.2|73703.2|73710.1|73690.1|385
1660866300000|2022-08-18 23:45:00|73719.2|73699.2|73710.1|73690.1|73719.5|73699.5|73701.4|73681.4|490
1660866600000|2022-08-18 23:50:00|73710.3|73690.3|73716|73696|73717.8|73697.8|73710.3|73690.3|475
1660866900000|2022-08-18 23:55:00|73715.7|73695.7|73722.9|73702.9|73723.9|73703.9|73711.9|73691.9|479
1660867200000|2022-08-19 00:00:00|73723|73703|73725.7|73705.7|73736|73716|73705.4|73685.4|812
1660867500000|2022-08-19 00:05:00|73725.9|73705.9|73749.1|73729.1|73750.6|73730.6|73723.3|73703.3|623
1660867800000|2022-08-19 00:10:00|73749.6|73729.6|73785|73765|73786.3|73766.3|73748.4|73728.4|739
1660868100000|2022-08-19 00:15:00|73785.1|73765.1|73778.3|73758.3|73786|73766.5|73774.3|73754.3|564
1660868400000|2022-08-19 00:20:00|73777.5|73757.5|73774.5|73754.5|73792.2|73772.2|73770.6|73750.6|558
1660868700000|2022-08-19 00:25:00|73772.9|73752.9|73792.2|73772.2|73794.4|73774.4|73772.8|73752.8|677
1660869000000|2022-08-19 00:30:00|73792.1|73772.1|73814.3|73794.3|73815.2|73795.2|73787.6|73767.6|758
1660869300000|2022-08-19 00:35:00|73813.3|73793.3|73822.3|73802.3|73831.1|73811.1|73803.9|73783.9|748
1660869600000|2022-08-19 00:40:00|73822|73802|73788.4|73768.4|73829.9|73809.9|73785|73765.8|719
1660869900000|2022-08-19 00:45:00|73788.6|73768.6|73779.7|73759.7|73800.3|73780.3|73778.5|73758.5|718
1660870200000|2022-08-19 00:50:00|73779.4|73759.4|73786.2|73766.2|73791.8|73771.8|73771.7|73751.7|795
1660870500000|2022-08-19 00:55:00|73785.4|73765.4|73794.7|73774.7|73808.8|73788.8|73775.8|73755.8|764
1660870800000|2022-08-19 01:00:00|73794.8|73774.8|73775.5|73760.5|73795.1|73775.1|73774.8|73755.7|689
1660871100000|2022-08-19 01:05:00|73776.4|73761.4|73787.4|73767.4|73791.9|73771.9|73775.2|73755.2|633
1660871400000|2022-08-19 01:10:00|73787.5|73767.5|73777.7|73757.7|73797.2|73777.6|73777.3|73757.3|630
1660871700000|2022-08-19 01:15:00|73777.8|73757.8|73773.8|73753.8|73790.7|73770.7|73772.2|73752.2|700
1660872000000|2022-08-19 01:20:00|73774|73754|73775.5|73755.5|73790.9|73770.9|73770.2|73750.2|638
1660872300000|2022-08-19 01:25:00|73775.4|73755.4|73767.9|73747.9|73788.8|73768.8|73766.3|73746.3|601
1660872600000|2022-08-19 01:30:00|73768|73748|73829.5|73809.5|73844.3|73824.3|73764|73744|860
1660872900000|2022-08-19 01:35:00|73829.9|73809.9|73838.6|73818.6|73845.3|73825.3|73813|73793|805
1660873200000|2022-08-19 01:40:00|73838.5|73818.5|73831.6|73811.6|73863.3|73843.3|73828.9|73808.9|813
1660873500000|2022-08-19 01:45:00|73831.7|73811.7|73819|73799|73833.5|73813.5|73810.9|73790.9|707
1660873800000|2022-08-19 01:50:00|73819.2|73799.2|73822.7|73802.7|73834.2|73814.2|73799.8|73779.8|797
1660874100000|2022-08-19 01:55:00|73822.3|73802.3|73826.2|73806.2|73835.8|73815.8|73809.6|73789.6|719
1660874400000|2022-08-19 02:00:00|73826.9|73806.9|73799.6|73779.6|73832.1|73812.1|73796.7|73778|728
1660874700000|2022-08-19 02:05:00|73797.2|73777.2|73774.7|73754.7|73803.5|73783.5|73768.5|73748.5|687
1660875000000|2022-08-19 02:10:00|73775.9|73755.9|73777|73757|73780.4|73760.4|73761.4|73741.4|718
1660875300000|2022-08-19 02:15:00|73776.6|73756.6|73821.7|73801.7|73822.3|73802.3|73776.6|73756.6|628
1660875600000|2022-08-19 02:20:00|73821.8|73801.8|73806.7|73786.7|73822.4|73802.4|73799.1|73779.1|686
1660875900000|2022-08-19 02:25:00|73806.8|73786.8|73800.4|73785.4|73808.8|73788.8|73793.6|73773.6|580
1660876200000|2022-08-19 02:30:00|73800.6|73785.6|73805.8|73785.8|73822.3|73802.3|73798.7|73778.7|599
1660876500000|2022-08-19 02:35:00|73807|73787|73768.8|73748.8|73811|73791|73755.8|73735.8|722
1660876800000|2022-08-19 02:40:00|73768.3|73748.3|73763.4|73743.4|73778|73758|73760|73740|651
1660877100000|2022-08-19 02:45:00|73764.2|73744.2|73775.2|73755.2|73785.3|73765.3|73759.8|73741.7|576
1660877400000|2022-08-19 02:50:00|73775|73755|73763.3|73743.3|73776.4|73756.4|73752.6|73732.6|606
1660877700000|2022-08-19 02:55:00|73763.6|73743.6|73747.6|73727.6|73765.7|73745.7|73743.9|73723.9|573
1660878000000|2022-08-19 03:00:00|73747.8|73727.8|73752.2|73732.2|73755.5|73735.5|73738.8|73718.8|519
1660878300000|2022-08-19 03:05:00|73754.6|73734.6|73764.4|73744.4|73765.5|73745.5|73751.5|73731.5|545
1660878600000|2022-08-19 03:10:00|73764.6|73744.6|73761.6|73741.6|73770.2|73750.2|73757.2|73737.2|517
1660878900000|2022-08-19 03:15:00|73761.3|73741.3|73775.2|73755.2|73776.3|73758.5|73758.9|73741|460
1660879200000|2022-08-19 03:20:00|73775.1|73755.1|73766.7|73746.7|73775.7|73755.7|73755|73735|446
1660879500000|2022-08-19 03:25:00|73766.6|73746.6|73765.6|73745.6|73773.9|73753.9|73760.3|73740.3|375
1660879800000|2022-08-19 03:30:00|73765.7|73745.7|73782.3|73762.3|73786.4|73766.4|73765.3|73745.3|584
1660880100000|2022-08-19 03:35:00|73781|73761|73792.1|73772.1|73794.9|73774.9|73777.6|73757.6|520
1660880400000|2022-08-19 03:40:00|73791.9|73771.9|73795.1|73775.1|73798|73778|73790.8|73770.8|460
1660880700000|2022-08-19 03:45:00|73795|73775|73792.8|73772.8|73800.2|73780.2|73789.6|73770.2|520
1660881000000|2022-08-19 03:50:00|73791.9|73771.9|73779|73759|73794.4|73774.4|73773.9|73753.9|529
1660881300000|2022-08-19 03:55:00|73778.6|73758.6|73789.4|73769.4|73799.3|73779.3|73778.6|73758.6|548
1660881600000|2022-08-19 04:00:00|73788.3|73768.3|73827.3|73807.3|73827.6|73808.3|73787.5|73767.5|640
1660881900000|2022-08-19 04:05:00|73824.9|73804.9|73824.7|73804.7|73826.2|73806.2|73817.2|73797.2|537
1660882200000|2022-08-19 04:10:00|73825|73805|73833.8|73813.8|73837.6|73817.6|73824.5|73804.5|603
1660882500000|2022-08-19 04:15:00|73833.9|73813.9|73841.7|73821.7|73849.3|73829.3|73831|73811|570
1660882800000|2022-08-19 04:20:00|73846.3|73826.3|73835.3|73815.3|73848.6|73828.6|73831|73811|579
1660883100000|2022-08-19 04:25:00|73835.4|73815.4|73822.6|73802.6|73836.3|73816.3|73821.3|73801.3|496
1660883400000|2022-08-19 04:30:00|73824.4|73804.4|73814.4|73794.4|73824.4|73804.4|73810.8|73790.8|452
1660883700000|2022-08-19 04:35:00|73814.6|73794.6|73824.8|73804.8|73829.4|73809.4|73812.2|73792.2|464
1660884000000|2022-08-19 04:40:00|73824.9|73804.9|73812.1|73792.1|73825.6|73807.2|73805.3|73785.3|533
1660884300000|2022-08-19 04:45:00|73812.8|73792.8|73809.2|73789.2|73822.3|73802.3|73804.6|73784.6|375
1660884600000|2022-08-19 04:50:00|73809|73789|73815.9|73795.9|73821.6|73801.6|73807.1|73787.9|452
1660884900000|2022-08-19 04:55:00|73816|73796|73819|73799|73821.4|73801.4|73809.8|73789.8|495
1660885200000|2022-08-19 05:00:00|73818.5|73798.5|73813.5|73793.5|73820.3|73802|73805|73785|519
1660885500000|2022-08-19 05:05:00|73813.7|73793.7|73810.7|73790.7|73821.7|73801.7|73806.5|73787.4|429
1660885800000|2022-08-19 05:10:00|73810.9|73790.9|73820.1|73800.1|73830|73810|73810.6|73790.6|473
1660886100000|2022-08-19 05:15:00|73819.8|73799.8|73803.1|73783.1|73821.6|73801.6|73786.5|73766.5|597
1660886400000|2022-08-19 05:20:00|73802.9|73782.9|73806.9|73786.9|73812|73792|73792.2|73774.7|504
1660886700000|2022-08-19 05:25:00|73806.8|73786.8|73818.5|73798.5|73830.9|73810.9|73806.8|73786.8|609
1660887000000|2022-08-19 05:30:00|73818.6|73798.6|73820.9|73800.9|73834.6|73816|73812.9|73792.9|576
1660887300000|2022-08-19 05:35:00|73820.8|73800.8|73806.9|73786.9|73821.8|73801.8|73804.1|73784.1|508
1660887600000|2022-08-19 05:40:00|73806.8|73786.8|73798.4|73778.4|73809.6|73789.7|73795|73775|609
1660887900000|2022-08-19 05:45:00|73798.2|73778.2|73782.7|73762.7|73804.9|73785.2|73779.2|73759.2|665
1660888200000|2022-08-19 05:50:00|73782.3|73762.3|73790.2|73770.2|73792.4|73772.4|73777.7|73757.7|718
1660888500000|2022-08-19 05:55:00|73790|73770|73766.2|73746.2|73795.1|73775.2|73762.7|73742.7|770
1660888800000|2022-08-19 06:00:00|73766.5|73746.5|73811.1|73791.1|73814.1|73794.1|73765|73745|946
1660889100000|2022-08-19 06:05:00|73811.3|73791.3|73775.7|73755.7|73811.7|73791.7|73755.2|73735.2|758
1660889400000|2022-08-19 06:10:00|73775.8|73755.8|73824.7|73804.7|73834.3|73814.3|73766.1|73746.1|803
1660889700000|2022-08-19 06:15:00|73824.4|73804.4|73801.3|73781.3|73839|73819|73799.3|73779.3|801
1660890000000|2022-08-19 06:20:00|73801.7|73781.7|73770.8|73750.8|73813.1|73794.6|73751.1|73735.8|892
1660890300000|2022-08-19 06:25:00|73770.5|73750.5|73760.8|73740.8|73774.6|73755.8|73750.5|73733.1|825
1660890600000|2022-08-19 06:30:00|73762.4|73742.4|73735.6|73715.6|73767.5|73751|73726.7|73708.5|867
1660890900000|2022-08-19 06:35:00|73735.5|73715.5|73777.5|73762.5|73782|73763.9|73725.7|73709.1|903
1660891200000|2022-08-19 06:40:00|73780.9|73760.9|73771|73751|73812.5|73792.5|73771|73751|959
1660891500000|2022-08-19 06:45:00|73770.3|73750.3|73765.7|73745.7|73781.5|73761.5|73747.5|73728.9|943
1660891800000|2022-08-19 06:50:00|73766.3|73746.3|73777.5|73757.5|73780.8|73763.3|73731.7|73716.7|926
1660892100000|2022-08-19 06:55:00|73778|73758|73796.1|73776.1|73814.6|73797.3|73768|73750|851
1660892400000|2022-08-19 07:00:00|73796|73776|73821.3|73801.3|73842.2|73823.8|73775.1|73759|991
1660892700000|2022-08-19 07:05:00|73821.5|73801.5|73760.1|73740.1|73826.4|73809.1|73752.8|73735.2|969
1660893000000|2022-08-19 07:10:00|73760.6|73740.6|73767.4|73747.4|73774|73755.6|73747.6|73730.1|913
1660893300000|2022-08-19 07:15:00|73769|73749|73768.5|73748.5|73772.6|73754.6|73724.2|73704.2|955
1660893600000|2022-08-19 07:20:00|73768|73748|73771|73756|73789.2|73771.3|73753.9|73736.3|947
1660893900000|2022-08-19 07:25:00|73769.4|73754.4|73781.2|73761.2|73786.4|73768.5|73744.3|73724.3|900
1660894200000|2022-08-19 07:30:00|73781.4|73761.4|73749.1|73734.1|73800.7|73782|73747.7|73728|893
1660894500000|2022-08-19 07:35:00|73751.8|73731.8|73741.6|73721.6|73754|73735.4|73720.7|73702.2|877
1660894800000|2022-08-19 07:40:00|73741.8|73721.8|73719.6|73699.6|73741.8|73723.1|73708.9|73691.2|817
1660895100000|2022-08-19 07:45:00|73719.2|73699.2|73695.6|73675.6|73719.2|73701|73685.7|73665.7|857
1660895400000|2022-08-19 07:50:00|73696|73676|73703|73683|73704.9|73687.6|73691.4|73672.4|735
1660895700000|2022-08-19 07:55:00|73702.1|73687.1|73725.1|73705.1|73728.6|73710.8|73684.1|73664.1|799
1660896000000|2022-08-19 08:00:00|73725.2|73705.2|73774.5|73759.5|73775.5|73759.5|73717.7|73700.5|962
1660896300000|2022-08-19 08:05:00|73776.5|73756.5|73744.9|73724.9|73776.9|73759.8|73740|73720.3|909
1660896600000|2022-08-19 08:10:00|73744.8|73724.8|73776.9|73756.9|73780.7|73762.8|73738.9|73720.1|810
1660896900000|2022-08-19 08:15:00|73777.4|73757.4|73792.7|73772.7|73793.4|73773.4|73766.9|73747.4|792
1660897200000|2022-08-19 08:20:00|73793.2|73773.2|73805.3|73785.3|73819.4|73801.3|73792.8|73772.8|857
1660897500000|2022-08-19 08:25:00|73805.2|73785.2|73758.9|73743.9|73807.1|73790.3|73758.6|73743.6|765
1660897800000|2022-08-19 08:30:00|73762.5|73747.5|73775.6|73760.6|73799.5|73782.7|73761.3|73744.6|762
1660898100000|2022-08-19 08:35:00|73775.7|73760.7|73763.2|73743.2|73784.4|73766|73756.6|73738.7|847
1660898400000|2022-08-19 08:40:00|73760.3|73745.3|73786.2|73766.2|73790.8|73772.4|73743.5|73725|825
1660898700000|2022-08-19 08:45:00|73786.4|73766.4|73801|73781|73803.7|73783.7|73752.2|73734.7|841
1660899000000|2022-08-19 08:50:00|73800.8|73780.8|73793.6|73773.6|73803.7|73785.4|73775.8|73758.2|780
1660899300000|2022-08-19 08:55:00|73793.9|73773.9|73736.9|73716.9|73794.3|73775|73728.8|73710.5|885
1660899600000|2022-08-19 09:00:00|73737.3|73717.3|73741.3|73721.3|73751.6|73731.6|73730.7|73712.6|843
1660899900000|2022-08-19 09:05:00|73744.1|73724.1|73743.9|73728.9|73765.3|73747|73730.2|73712.5|832
1660900200000|2022-08-19 09:10:00|73744.1|73729.1|73752|73737|73773.3|73755.8|73741.8|73726|836
1660900500000|2022-08-19 09:15:00|73751.7|73736.7|73755.7|73735.7|73772.5|73756.7|73747.9|73728.2|836
1660900800000|2022-08-19 09:20:00|73755.8|73735.8|73789.2|73769.2|73792.6|73775.8|73755.5|73735.5|760
1660901100000|2022-08-19 09:25:00|73788.5|73768.5|73784.6|73764.6|73800.4|73781.2|73784.1|73764.1|695
1660901400000|2022-08-19 09:30:00|73785.2|73765.2|73811.8|73791.8|73811.8|73792.4|73764.5|73746.8|747
1660901700000|2022-08-19 09:35:00|73808.8|73793.8|73792.9|73772.9|73813.8|73795.2|73774.5|73757.1|710
1660902000000|2022-08-19 09:40:00|73793.3|73773.3|73822.9|73802.9|73823.6|73806|73789.8|73771|788
1660902300000|2022-08-19 09:45:00|73821.2|73806.2|73843.7|73823.7|73850.6|73832.7|73811.5|73792.8|798
1660902600000|2022-08-19 09:50:00|73844|73824|73829.5|73809.5|73849.5|73830.2|73811.7|73796.1|823
1660902900000|2022-08-19 09:55:00|73829.3|73809.3|73851.2|73831.2|73853.9|73835.4|73813.3|73795.5|733
1660903200000|2022-08-19 10:00:00|73850.9|73830.9|73945.4|73925.4|73947.3|73929.8|73844.7|73825.6|971
1660903500000|2022-08-19 10:05:00|73946.5|73926.5|73963.3|73943.3|73982.4|73962.4|73937.6|73920|881
1660903800000|2022-08-19 10:10:00|73963|73943|73923.4|73903.4|73963.2|73943.2|73918.6|73900.1|849
1660904100000|2022-08-19 10:15:00|73923.1|73903.1|73918.6|73898.6|73935.6|73915.6|73915.1|73895.1|698
1660904400000|2022-08-19 10:20:00|73918.7|73898.7|73927.8|73907.8|73928.7|73909.1|73903.5|73885.3|776
1660904700000|2022-08-19 10:25:00|73927.5|73907.5|73922.1|73907.1|73949.7|73931|73914.5|73894.5|739
1660905000000|2022-08-19 10:30:00|73922.4|73907.4|73918.4|73903.4|73945.6|73925.6|73912.9|73897.9|720
1660905300000|2022-08-19 10:35:00|73921|73901|73931.7|73911.7|73932.4|73912.4|73906.7|73889.3|842
1660905600000|2022-08-19 10:40:00|73931.8|73911.8|73949.5|73934.5|73957.8|73939.6|73920.7|73902.4|856
1660905900000|2022-08-19 10:45:00|73949.2|73934.2|73907.1|73887.1|73954.8|73936.4|73904.6|73887|914
1660906200000|2022-08-19 10:50:00|73907.7|73887.7|73930.2|73910.2|73930.2|73911.8|73905.1|73886.5|813
1660906500000|2022-08-19 10:55:00|73929.9|73909.9|73959.7|73939.7|73960.6|73940.6|73926.4|73908.6|832
1660906800000|2022-08-19 11:00:00|73959.6|73939.6|73950.8|73930.8|73962.4|73944.5|73938.6|73918.6|866
1660907100000|2022-08-19 11:05:00|73947.9|73932.9|73958.1|73938.1|73983.9|73965.5|73938.7|73918.7|789
1660907400000|2022-08-19 11:10:00|73958.6|73938.6|73963.9|73948.9|73998|73980.8|73949.5|73931.9|831
1660907700000|2022-08-19 11:15:00|73963.1|73948.1|73992.3|73972.3|73992.8|73973.3|73948.6|73929.4|816
1660908000000|2022-08-19 11:20:00|73992.5|73972.5|74008.8|73988.8|74020.4|74000.4|73976.2|73956.2|837
1660908300000|2022-08-19 11:25:00|74009|73989|74005|73985|74019.8|73999.8|74000.2|73980.2|841
1660908600000|2022-08-19 11:30:00|74004.9|73984.9|73990.5|73975.5|74008.4|73988.6|73963.3|73945|955
1660908900000|2022-08-19 11:35:00|73991|73976|74001.5|73981.5|74020|74001.8|73978.9|73961.9|935
1660909200000|2022-08-19 11:40:00|74002.2|73982.2|73977|73957|74016|73997.2|73973.8|73957|925
1660909500000|2022-08-19 11:45:00|73976.7|73956.7|74017.4|73997.4|74029|74010.7|73959.1|73939.1|914
1660909800000|2022-08-19 11:50:00|74015.7|74000.7|74036.9|74016.9|74039.1|74022.1|74004.8|73986.8|833
1660910100000|2022-08-19 11:55:00|74036.8|74016.8|74022.2|74002.2|74045.1|74026.8|74011.5|73991.8|945
1660910400000|2022-08-19 12:00:00|74023.4|74003.4|73951.5|73931.5|74023.4|74004.3|73951.5|73931.5|952
1660910700000|2022-08-19 12:05:00|73952.7|73932.7|73965.1|73945.1|73976.5|73956.6|73945|73925.1|930
1660911000000|2022-08-19 12:10:00|73965.2|73945.2|73982.3|73967.3|74016.6|73998.5|73957.5|73939.5|961
1660911300000|2022-08-19 12:15:00|73982.8|73962.8|73976.6|73956.6|73995.1|73976.2|73965|73946.7|851
1660911600000|2022-08-19 12:20:00|73976.5|73956.5|74001|73986|74015.1|73997.7|73970.4|73951.6|892
1660911900000|2022-08-19 12:25:00|74001.6|73986.6|74013.7|73993.7|74031.5|74012.5|73992.4|73974.7|911
1660912200000|2022-08-19 12:30:00|74012.5|73992.5|73969.8|73954.8|74012.5|73994.8|73965.6|73948.4|936
1660912500000|2022-08-19 12:35:00|73973.3|73953.3|73967.7|73947.7|73982.5|73964.8|73948.8|73931.3|826
1660912800000|2022-08-19 12:40:00|73967.6|73947.6|73957.1|73937.1|73984.2|73966.1|73942.8|73925.6|827
1660913100000|2022-08-19 12:45:00|73953.6|73938.6|73938|73918|73962.2|73944.5|73920.2|73900.2|877
1660913400000|2022-08-19 12:50:00|73938.1|73918.1|73899.1|73879.1|73941.9|73923.8|73880.1|73860.1|921
1660913700000|2022-08-19 12:55:00|73899.3|73879.3|73897.3|73877.3|73915.9|73896.7|73880.9|73863.1|915
1660914000000|2022-08-19 13:00:00|73898.8|73878.8|73921.3|73901.3|73928.9|73908.9|73874.1|73854.1|969
1660914300000|2022-08-19 13:05:00|73921.6|73901.6|73912.7|73892.7|73942.5|73922.5|73906.8|73886.8|895
1660914600000|2022-08-19 13:10:00|73912.6|73892.6|73888.7|73868.7|73930.8|73911.1|73876.4|73856.4|912
1660914900000|2022-08-19 13:15:00|73888.8|73868.8|73936.4|73916.4|73940.4|73920.4|73885.6|73867.8|855
1660915200000|2022-08-19 13:20:00|73936.1|73916.1|73955.3|73935.3|73964.5|73944.5|73934.9|73914.9|877
1660915500000|2022-08-19 13:25:00|73953.3|73933.3|73977.1|73957.1|73993.7|73976|73945.2|73927.4|909
1660915800000|2022-08-19 13:30:00|73977|73957|73987.3|73967.3|73998.4|73978.7|73959.1|73939.1|1040
1660916100000|2022-08-19 13:35:00|73987.7|73967.7|73991.5|73971.5|73997.4|73978.9|73960.5|73944.2|956
1660916400000|2022-08-19 13:40:00|73989.9|73969.9|73958.8|73938.8|74002|73983.8|73954.3|73936.1|936
1660916700000|2022-08-19 13:45:00|73961.7|73941.7|73955.7|73940.7|73978.7|73960.4|73923.1|73905.9|941
1660917000000|2022-08-19 13:50:00|73957.3|73937.3|73971.1|73951.1|73997.3|73977.3|73957.3|73937.3|895
1660917300000|2022-08-19 13:55:00|73971|73951|73982.3|73967.3|73992.7|73974.9|73943.2|73925.2|862
1660917600000|2022-08-19 14:00:00|73981.6|73966.6|74011.5|73996.5|74025.3|74007.6|73974.6|73956.5|889
1660917900000|2022-08-19 14:05:00|74013.1|73993.1|74054|74034|74064.9|74047|74007|73988.3|881
1660918200000|2022-08-19 14:10:00|74053.9|74033.9|74033.5|74013.5|74053.9|74033.9|74011|73993.9|923
1660918500000|2022-08-19 14:15:00|74033.7|74013.7|74041.2|74021.2|74063.2|74043.2|74016.3|73998.1|849
1660918800000|2022-08-19 14:20:00|74040.4|74020.4|74009.3|73989.3|74040.4|74020.4|73987.3|73967.3|890
1660919100000|2022-08-19 14:25:00|74010.2|73990.2|74032.5|74012.5|74046|74028|74003|73983|913
1660919400000|2022-08-19 14:30:00|74031.7|74011.7|74041.4|74021.4|74053.1|74033.1|74019.4|74001.1|858
1660919700000|2022-08-19 14:35:00|74041.3|74021.3|74057.7|74037.7|74071.8|74051.8|74031.4|74011.4|862
1660920000000|2022-08-19 14:40:00|74058|74038|74068|74048|74068.8|74049.6|74035.8|74015.8|850
1660920300000|2022-08-19 14:45:00|74067.6|74047.6|74026.7|74006.7|74067.6|74047.6|74000.1|73980.1|954
1660920600000|2022-08-19 14:50:00|74027.3|74007.3|74067.7|74047.7|74073.4|74053.4|73998.1|73979.7|993
1660920900000|2022-08-19 14:55:00|74067.8|74047.8|74073|74053|74085|74066.6|74048.8|74031.3|960
1660921200000|2022-08-19 15:00:00|74073.8|74053.8|74074.1|74054.1|74080.4|74061.9|74053.6|74033.6|934
1660921500000|2022-08-19 15:05:00|74073.6|74053.6|74088.5|74073.5|74092|74074.8|74046.8|74026.8|851
1660921800000|2022-08-19 15:10:00|74089.3|74074.3|74093.4|74073.4|74105.1|74086.8|74078.5|74059.4|837
1660922100000|2022-08-19 15:15:00|74092.6|74072.6|74117|74097|74119.9|74100.4|74086.7|74066.7|813
1660922400000|2022-08-19 15:20:00|74116.4|74096.4|74085.7|74065.7|74121.8|74104.2|74076.2|74058.3|828
1660922700000|2022-08-19 15:25:00|74084.9|74064.9|74038.7|74018.7|74101|74082.5|74026.3|74006.3|802
1660923000000|2022-08-19 15:30:00|74038.9|74018.9|74041.2|74021.2|74047.1|74027.7|74018.8|74000.6|877
1660923300000|2022-08-19 15:35:00|74039.4|74024.4|74036.5|74016.5|74057.9|74037.9|74017.7|74000.7|839
1660923600000|2022-08-19 15:40:00|74035.8|74020.8|74026.3|74011.3|74045.7|74027.5|74003.2|73986.3|784
1660923900000|2022-08-19 15:45:00|74026|74011|74034.3|74014.3|74048.1|74029.7|74017.7|73997.7|782
1660924200000|2022-08-19 15:50:00|74034.1|74014.1|74063.7|74043.7|74076.4|74057.8|74017.4|74002.4|860
1660924500000|2022-08-19 15:55:00|74063.5|74043.5|74105.4|74085.4|74106.5|74088.8|74058.4|74039.4|859
1660924800000|2022-08-19 16:00:00|74104.7|74084.7|74084.6|74064.6|74106.7|74088.2|74072|74055.1|856
1660925100000|2022-08-19 16:05:00|74084.4|74064.4|74104.5|74084.5|74109.5|74090.9|74078|74059.7|761
1660925400000|2022-08-19 16:10:00|74103.7|74083.7|74099.1|74079.1|74105.3|74088.3|74080.3|74061.6|770
1660925700000|2022-08-19 16:15:00|74099.2|74079.2|74108.6|74088.6|74115.8|74095.8|74078.7|74060.9|807
1660926000000|2022-08-19 16:20:00|74108.5|74088.5|74130.9|74110.9|74137.7|74119.2|74103.6|74086.6|748
1660926300000|2022-08-19 16:25:00|74130.8|74110.8|74123.5|74103.5|74134.4|74115.1|74105|74087.4|709
1660926600000|2022-08-19 16:30:00|74123.1|74103.1|74088.9|74068.9|74134.7|74116.9|74085.5|74065.5|711
1660926900000|2022-08-19 16:35:00|74089.3|74069.3|74089.9|74069.9|74106.4|74088.7|74084|74065.1|796
1660927200000|2022-08-19 16:40:00|74090|74070|74111.4|74091.4|74113.8|74096.2|74079.8|74062|826
1660927500000|2022-08-19 16:45:00|74111.5|74091.5|74108.7|74088.7|74111.5|74093|74093.2|74075.2|639
1660927800000|2022-08-19 16:50:00|74109|74089|74114.5|74094.5|74122.3|74103.5|74103.8|74084.4|671
1660928100000|2022-08-19 16:55:00|74114.6|74094.6|74111.7|74091.7|74130.2|74112|74105.4|74086.7|783
1660928400000|2022-08-19 17:00:00|74110.9|74090.9|74090.2|74070.2|74126.4|74106.4|74089.8|74069.8|758
1660928700000|2022-08-19 17:05:00|74089.5|74069.5|74064.8|74044.8|74097.3|74077.3|74060.7|74042.9|781
1660929000000|2022-08-19 17:10:00|74063.7|74043.7|74057|74037|74079.3|74059.3|74054.3|74034.3|737
1660929300000|2022-08-19 17:15:00|74056.3|74036.3|74055.2|74035.2|74059.2|74040.1|74041.8|74021.8|625
1660929600000|2022-08-19 17:20:00|74054.5|74034.5|74059.7|74039.7|74060.8|74040.8|74041.7|74023.6|617
1660929900000|2022-08-19 17:25:00|74059.9|74039.9|74070.9|74050.9|74078.3|74058.3|74049.5|74029.5|611
1660930200000|2022-08-19 17:30:00|74071.2|74051.2|74092.2|74072.2|74095.4|74075.7|74066.3|74047.2|701
1660930500000|2022-08-19 17:35:00|74091.8|74071.8|74097.2|74077.2|74103.1|74085.3|74087.2|74069.1|517
1660930800000|2022-08-19 17:40:00|74097.7|74077.7|74076.2|74056.2|74100.4|74080.4|74071.2|74053.6|578
1660931100000|2022-08-19 17:45:00|74077.2|74057.2|74056.4|74036.4|74077.2|74058.3|74044.1|74027|564
1660931400000|2022-08-19 17:50:00|74056.3|74036.3|74055.7|74035.7|74072.4|74054.2|74050.6|74031|635
1660931700000|2022-08-19 17:55:00|74056.1|74036.1|74057|74037|74065.8|74045.8|74042.7|74025.8|619
1660932000000|2022-08-19 18:00:00|74056.8|74036.8|74086.4|74066.4|74087.1|74069.6|74056.8|74036.8|630
1660932300000|2022-08-19 18:05:00|74086.6|74066.6|74090.7|74070.7|74092.3|74073|74074.2|74056.1|481
1660932600000|2022-08-19 18:10:00|74091.3|74071.3|74114.2|74094.2|74115.3|74098.1|74087.6|74068.6|614
1660932900000|2022-08-19 18:15:00|74114.8|74094.8|74106.2|74086.2|74115.8|74098.5|74095.5|74077.4|616
1660933200000|2022-08-19 18:20:00|74105.9|74085.9|74065.1|74050.1|74109.4|74090.6|74065.1|74047.7|630
1660933500000|2022-08-19 18:25:00|74068.9|74048.9|74069.2|74049.2|74075.7|74057.4|74050.8|74030.8|631
1660933800000|2022-08-19 18:30:00|74069.1|74049.1|74050.1|74030.1|74070.5|74050.5|74036.5|74017.2|629
1660934100000|2022-08-19 18:35:00|74050.3|74030.3|74093.6|74073.6|74093.7|74073.7|74049.6|74029.9|565
1660934400000|2022-08-19 18:40:00|74093.5|74073.5|74086.2|74066.2|74094.9|74077.6|74080.1|74061.1|522
1660934700000|2022-08-19 18:45:00|74085.6|74065.6|74100|74080|74102.6|74085|74084.7|74064.8|523
1660935000000|2022-08-19 18:50:00|74100.1|74080.1|74108.4|74088.4|74117.4|74100.1|74098.3|74080|619
1660935300000|2022-08-19 18:55:00|74108.5|74088.5|74133.8|74113.8|74139.4|74121.1|74103.9|74085.4|728
1660935600000|2022-08-19 19:00:00|74131.5|74111.5|74129.5|74109.5|74141.6|74121.6|74124.7|74104.7|681
1660935900000|2022-08-19 19:05:00|74129.6|74109.6|74126.6|74106.6|74130.7|74110.7|74114.1|74094.1|638
1660936200000|2022-08-19 19:10:00|74126.7|74106.7|74115.6|74095.6|74131.7|74111.7|74110.5|74090.5|604
1660936500000|2022-08-19 19:15:00|74115.5|74095.5|74104.5|74084.5|74123.4|74103.4|74103.5|74083.5|590
1660936800000|2022-08-19 19:20:00|74104|74084|74106.2|74086.2|74112.1|74092.1|74100.6|74080.6|454
1660937100000|2022-08-19 19:25:00|74106|74086|74112.7|74092.7|74114.5|74094.5|74103|74083|523
1660937400000|2022-08-19 19:30:00|74112.5|74092.5|74107.5|74087.5|74112.5|74092.5|74092.7|74072.7|619
1660937700000|2022-08-19 19:35:00|74107.3|74087.3|74101.5|74081.5|74112.6|74092.6|74097.4|74077.4|514
1660938000000|2022-08-19 19:40:00|74101.4|74081.4|74093.1|74073.1|74101.6|74081.6|74089.4|74069.4|607
1660938300000|2022-08-19 19:45:00|74094.1|74074.1|74104.9|74084.9|74113.7|74093.7|74093.6|74073.6|589
1660938600000|2022-08-19 19:50:00|74104.2|74084.2|74096.8|74076.8|74113.5|74093.5|74096.3|74076.3|649
1660938900000|2022-08-19 19:55:00|74096.6|74076.6|74079.5|74059.5|74099.5|74079.5|74074.8|74054.8|666
1660939200000|2022-08-19 20:00:00|74079.6|74059.6|74081.7|74061.7|74083.8|74063.8|74056.2|74036.2|537
1660939500000|2022-08-19 20:05:00|74082|74062|74064.8|74044.8|74087.8|74067.8|74063.7|74043.7|335
1660939800000|2022-08-19 20:10:00|74064.7|74044.7|74077.9|74057.9|74081.6|74061.6|74064.7|74044.7|337
1660940100000|2022-08-19 20:15:00|74079.3|74059.3|74067.2|74047.2|74079.3|74059.3|74062.2|74042.2|354
1660940400000|2022-08-19 20:20:00|74067.6|74047.6|74072.8|74052.8|74074.2|74054.2|74065.7|74045.7|315
1660940700000|2022-08-19 20:25:00|74073.2|74053.2|74070.9|74050.9|74083.4|74063.4|74064.3|74044.3|411
1660941000000|2022-08-19 20:30:00|74071.2|74051.2|74069|74049|74077.4|74057.4|74067.6|74047.6|392
1660941300000|2022-08-19 20:35:00|74069.1|74049.1|74074.7|74054.7|74080.8|74060.8|74069.1|74049.1|90
1660941600000|2022-08-19 20:40:00|74074.4|74054.4|74074.6|74054.6|74076.6|74056.6|74067.3|74047.3|276
1660941900000|2022-08-19 20:45:00|74075.1|74055.1|74077.8|74057.8|74079.6|74059.6|74069.5|74049.5|251
1660942200000|2022-08-19 20:50:00|74069.6|74049.6|74079.7|74059.7|74085.1|74065.1|74068.2|74048.2|426
1660942500000|2022-08-19 20:55:00|74082|74062|74085.5|74065.5|74131.1|74070.8|74066.6|74032.1|440
1661112000000|2022-08-21 20:00:00|74095.5|74027.8|74141.8|74027.8|74141.8|74027.8|74095.5|74027.8|2
1661112300000|2022-08-21 20:05:00|74127.1|74013.1|74127.1|74013.1|74138.1|74024.1|74127.1|74013.1|3
1661115000000|2022-08-21 20:50:00|74119.6|74005.6|74119.6|74005.6|74119.6|74005.6|74119.6|74005.6|1
1661115600000|2022-08-21 21:00:00|74101.7|73987.7|74115|74016|74122.5|74022|74101.7|73987.7|19
1661115900000|2022-08-21 21:05:00|74097.2|74049.9|74092.9|74053.4|74118.8|74053.4|74092.9|74014.3|9
1661116200000|2022-08-21 21:10:00|74091|74052.6|74095.5|74023.6|74116.8|74053.2|74078.3|74015.5|35
1661116500000|2022-08-21 21:15:00|74080.6|74052.5|74088.3|74027.4|74099.2|74055.2|74076.4|74014.8|74
1661116800000|2022-08-21 21:20:00|74085.8|74025.5|74083.8|74027.9|74098.5|74055.7|74079.2|74022.1|41
1661117100000|2022-08-21 21:25:00|74093.6|74028|74086.3|74027.3|74103.6|74048.6|74079.5|74027.1|37
1661117400000|2022-08-21 21:30:00|74082.2|74025.9|74093.3|74047.4|74112.6|74055.4|74079.3|74011.9|132
1661117700000|2022-08-21 21:35:00|74093.1|74047.7|74110.1|74048.7|74117.7|74070.1|74084.1|74044.3|59
1661118000000|2022-08-21 21:40:00|74099.6|74051.8|74087.6|74066.2|74117.7|74067.9|74086.9|74039.1|46
1661118300000|2022-08-21 21:45:00|74117.7|74046.5|74101.4|74052.1|74117.9|74055.8|74090|74030.4|64
1661118600000|2022-08-21 21:50:00|74090.5|74055.8|74089.7|74054.9|74139.8|74068.1|74084.7|74014.6|72
1661118900000|2022-08-21 21:55:00|74085.2|74063.9|74142.2|74043.2|74150|74064.8|74083.2|74027.5|89
1661119200000|2022-08-21 22:00:00|74113.9|74051.7|74123.8|74097.7|74165.9|74103.9|74106.9|74015.2|505
1661119500000|2022-08-21 22:05:00|74120.7|74100.7|74149.9|74098.9|74155.4|74113.8|74117.9|74090|280
1661119800000|2022-08-21 22:10:00|74157.7|74089.8|74098.3|74055.9|74157.7|74108.1|74085|74048.4|555
1661120100000|2022-08-21 22:15:00|74098.5|74056|74089.2|74069.2|74109.5|74078.6|74080.8|74045|748
1661120400000|2022-08-21 22:20:00|74088.4|74068.4|74112.6|74087.4|74112.6|74088|74084.7|74057.5|557
1661120700000|2022-08-21 22:25:00|74111.1|74088.9|74117.1|74089.2|74122.2|74098.4|74107.1|74080.6|496
1661121000000|2022-08-21 22:30:00|74112.4|74092.4|74085.9|74065.9|74136.7|74102.9|74083.1|74059.2|649
1661121300000|2022-08-21 22:35:00|74085.6|74065.6|74105.1|74081.9|74124.6|74096.7|74080.5|74056.4|738
1661121600000|2022-08-21 22:40:00|74105.5|74080.6|74095.8|74062.2|74114.1|74085.1|74082.3|74055.2|623
1661121900000|2022-08-21 22:45:00|74097.4|74060.9|74092.5|74072.5|74104.9|74078.4|74080.1|74054.9|468
1661122200000|2022-08-21 22:50:00|74092.4|74072.4|74115.6|74093.9|74118.1|74096.1|74090.7|74062.2|533
1661122500000|2022-08-21 22:55:00|74115.2|74093.7|74114.2|74092.8|74132|74105.6|74102.7|74078|563
1661122800000|2022-08-21 23:00:00|74114.1|74092.7|74114.4|74094.4|74128.8|74108.8|74110|74084.2|404
1661123100000|2022-08-21 23:05:00|74114.5|74094.5|74113|74093|74120.8|74100.8|74106.5|74086.5|464
1661123400000|2022-08-21 23:10:00|74114.3|74094.3|74123.5|74103.5|74132|74111.4|74104.4|74082.3|590
1661123700000|2022-08-21 23:15:00|74123.4|74103.4|74122.5|74102.5|74128.7|74108.7|74112.9|74092.9|520
1661124000000|2022-08-21 23:20:00|74122.8|74102.8|74126.7|74106.7|74128.7|74108.7|74115.1|74095.1|491
1661124300000|2022-08-21 23:25:00|74126.8|74106.8|74141|74121|74146.3|74126.3|74124.3|74104.3|503
1661124600000|2022-08-21 23:30:00|74140.8|74120.8|74112.4|74092.4|74144.7|74124.7|74105.5|74085.5|630
1661124900000|2022-08-21 23:35:00|74112.1|74092.1|74115.3|74095.3|74130.9|74110.9|74110.1|74090.1|473
1661125200000|2022-08-21 23:40:00|74115.7|74095.7|74131.5|74111.5|74132.8|74112.8|74107.2|74087.2|571
1661125500000|2022-08-21 23:45:00|74131.6|74111.6|74141|74121|74146.9|74126.9|74130.1|74110.1|506
1661125800000|2022-08-21 23:50:00|74140.9|74120.9|74144.9|74124.9|74154.6|74134.6|74140.9|74120.9|533
1661126100000|2022-08-21 23:55:00|74144.6|74124.6|74111.3|74091.3|74153.9|74133.9|74108.9|74088.9|647
1661126400000|2022-08-22 00:00:00|74111.5|74091.5|74137.2|74117.2|74146.9|74126.9|74110.6|74090.6|813
1661126700000|2022-08-22 00:05:00|74137.1|74117.1|74149.6|74129.6|74158.7|74140.7|74136.9|74116.9|618
1661127000000|2022-08-22 00:10:00|74147.2|74127.2|74134|74114|74150|74132.1|74128.1|74108.1|689
1661127300000|2022-08-22 00:15:00|74133.7|74113.7|74136.4|74116.4|74137.8|74120.1|74116.2|74096.2|625
1661127600000|2022-08-22 00:20:00|74136.3|74116.3|74155.5|74135.5|74157.1|74139.7|74127.7|74108.6|665
1661127900000|2022-08-22 00:25:00|74156.1|74136.1|74180.2|74160.2|74184.7|74167.8|74155.6|74135.6|713
1661128200000|2022-08-22 00:30:00|74180.6|74160.6|74159.1|74139.1|74185.2|74165.2|74155|74135|676
1661128500000|2022-08-22 00:35:00|74157.8|74137.8|74140.6|74120.6|74158.4|74138.6|74137.9|74117.9|700
1661128800000|2022-08-22 00:40:00|74141.1|74121.1|74167.8|74147.8|74168.1|74148.1|74130.2|74113.3|630
1661129100000|2022-08-22 00:45:00|74167.9|74147.9|74182.7|74162.7|74183.4|74163.4|74155.7|74135.7|531
1661129400000|2022-08-22 00:50:00|74182.4|74162.4|74174.7|74154.7|74186.9|74168.4|74173.7|74153.7|720
1661129700000|2022-08-22 00:55:00|74174.8|74154.8|74185.1|74170.1|74194.2|74176|74170|74150|663
1661130000000|2022-08-22 01:00:00|74188.9|74168.9|74177.5|74157.5|74196|74176|74175.1|74155.1|725
1661130300000|2022-08-22 01:05:00|74177.2|74157.2|74201.2|74181.2|74203.7|74183.7|74169.1|74149.1|693
1661130600000|2022-08-22 01:10:00|74201.6|74181.6|74198.4|74178.4|74205.8|74187|74185.3|74165.3|710
1661130900000|2022-08-22 01:15:00|74198.5|74178.5|74197.8|74177.8|74204.8|74184.8|74168.9|74148.9|824
1661131200000|2022-08-22 01:20:00|74197.3|74177.3|74189.8|74169.8|74200.6|74180.6|74174.8|74154.8|806
1661131500000|2022-08-22 01:25:00|74189.5|74169.5|74155.5|74135.5|74196.3|74176.3|74153.7|74133.7|606
1661131800000|2022-08-22 01:30:00|74156.4|74136.4|74158.1|74138.1|74169.5|74149.5|74151.2|74131.2|762
1661132100000|2022-08-22 01:35:00|74160.5|74140.5|74167.3|74147.3|74175.9|74155.9|74158|74138.1|741
1661132400000|2022-08-22 01:40:00|74167.4|74147.4|74177.1|74157.1|74188.2|74168.2|74163|74143|661
1661132700000|2022-08-22 01:45:00|74176.9|74156.9|74160.5|74140.5|74177.4|74157.4|74156.7|74136.7|631
1661133000000|2022-08-22 01:50:00|74160.4|74140.4|74159|74139|74166.8|74146.8|74152.3|74132.3|655
1661133300000|2022-08-22 01:55:00|74159.2|74139.2|74172.7|74152.7|74176.8|74156.8|74157.1|74137.1|685
1661133600000|2022-08-22 02:00:00|74172.5|74152.5|74151.9|74131.9|74172.5|74152.5|74150|74130|652
1661133900000|2022-08-22 02:05:00|74152.1|74132.1|74189.1|74169.1|74192.1|74172.1|74151.7|74131.7|720
1661134200000|2022-08-22 02:10:00|74189.5|74169.5|74173.5|74153.5|74190.5|74170.5|74172.2|74152.2|594
1661134500000|2022-08-22 02:15:00|74172.6|74152.6|74138.8|74118.8|74172.7|74152.7|74138.8|74118.8|661
1661134800000|2022-08-22 02:20:00|74139.1|74119.1|74129.7|74109.7|74147.6|74127.6|74119.4|74099.4|675
1661135100000|2022-08-22 02:25:00|74130|74110|74135.5|74115.5|74137.9|74117.9|74120.8|74100.8|668
1661135400000|2022-08-22 02:30:00|74135.3|74115.3|74149.3|74129.3|74157.8|74137.8|74133.6|74113.6|597
1661135700000|2022-08-22 02:35:00|74151.7|74131.7|74136.9|74116.9|74155.6|74135.6|74134.8|74114.8|569
1661136000000|2022-08-22 02:40:00|74136.8|74116.8|74149.1|74129.1|74155.8|74135.8|74136.8|74116.8|583
1661136300000|2022-08-22 02:45:00|74149|74129|74147.2|74127.2|74155|74135|74144.5|74125.8|454
1661136600000|2022-08-22 02:50:00|74146.2|74126.2|74110.8|74090.8|74147.2|74127.2|74110.1|74090.1|611
1661136900000|2022-08-22 02:55:00|74110.3|74090.3|74043.3|74023.3|74110.3|74090.3|74042.4|74022.4|764
1661137200000|2022-08-22 03:00:00|74045|74025|74064.3|74044.3|74074.1|74054.1|74044.6|74024.6|700
1661137500000|2022-08-22 03:05:00|74063.6|74043.6|74045.5|74025.5|74069|74049|74042.1|74022.7|696
1661137800000|2022-08-22 03:10:00|74044.7|74024.7|74050.6|74030.6|74053.8|74033.8|74034|74014.1|685
1661138100000|2022-08-22 03:15:00|74051.4|74031.4|74043.7|74023.7|74056|74036|74042.1|74022.1|551
1661138400000|2022-08-22 03:20:00|74044.8|74024.8|74063.8|74043.8|74068.9|74048.9|74044.5|74024.5|424
1661138700000|2022-08-22 03:25:00|74064|74044|74079.6|74059.6|74085.8|74067.2|74063.7|74043.7|520
1661139000000|2022-08-22 03:30:00|74079.5|74059.5|74075.3|74055.3|74082.1|74063.3|74069.7|74049.7|517
1661139300000|2022-08-22 03:35:00|74075.4|74055.4|74075.6|74055.6|74081|74061|74066.1|74049|432
1661139600000|2022-08-22 03:40:00|74075.5|74055.5|74073.8|74053.8|74079.8|74059.8|74072.2|74052.2|434
1661139900000|2022-08-22 03:45:00|74073.6|74053.6|74082.3|74062.3|74086|74066|74066.4|74046.4|472
1661140200000|2022-08-22 03:50:00|74081.9|74061.9|74074.9|74054.9|74081.9|74062.7|74067.1|74047.1|430
1661140500000|2022-08-22 03:55:00|74074.8|74054.8|74060.3|74040.3|74076.6|74056.6|74060.2|74040.2|472
1661140800000|2022-08-22 04:00:00|74060.4|74040.4|74080.2|74060.2|74082.3|74062.3|74060.4|74040.4|521
1661141100000|2022-08-22 04:05:00|74080.4|74060.4|74100.7|74080.7|74101.2|74081.2|74078.2|74058.2|526
1661141400000|2022-08-22 04:10:00|74101.2|74081.2|74099.7|74079.7|74101.6|74081.6|74088.9|74069.1|469
1661141700000|2022-08-22 04:15:00|74099.6|74079.6|74080.3|74060.3|74101|74081|74079.6|74059.6|518
1661142000000|2022-08-22 04:20:00|74080.1|74060.1|74069.8|74049.8|74080.4|74061.8|74067.7|74047.7|441
1661142300000|2022-08-22 04:25:00|74070.2|74050.2|74075|74055|74079.1|74059.1|74063.3|74044.9|458
1661142600000|2022-08-22 04:30:00|74074.9|74054.9|74091.5|74071.5|74092.1|74072.1|74072.9|74053.4|473
1661142900000|2022-08-22 04:35:00|74091.6|74071.6|74092.3|74072.3|74100.7|74081|74087.3|74067.3|436
1661143200000|2022-08-22 04:40:00|74092.6|74072.6|74087.5|74067.5|74095.9|74075.9|74077.9|74058.2|542
1661143500000|2022-08-22 04:45:00|74087.8|74067.8|74086.1|74066.1|74091.6|74073.6|74080.1|74060.1|478
1661143800000|2022-08-22 04:50:00|74086.3|74066.3|74111.2|74091.2|74111.3|74091.3|74079.8|74059.8|569
1661144100000|2022-08-22 04:55:00|74111.3|74091.3|74097|74077|74117.7|74097.7|74095.6|74075.6|519
1661144400000|2022-08-22 05:00:00|74097.8|74077.8|74102.6|74082.6|74103.2|74083.2|74089.2|74069.2|511
1661144700000|2022-08-22 05:05:00|74102.7|74082.7|74112.3|74092.3|74118.1|74098.1|74102.7|74082.7|535
1661145000000|2022-08-22 05:10:00|74112.9|74092.9|74118.9|74098.9|74123.1|74103.1|74105.5|74085.5|535
1661145300000|2022-08-22 05:15:00|74118.6|74098.6|74099.2|74079.2|74118.6|74100.3|74094.2|74074.2|503
1661145600000|2022-08-22 05:20:00|74099.4|74079.4|74107.6|74087.6|74109.2|74089.2|74091.9|74071.9|568
1661145900000|2022-08-22 05:25:00|74107.7|74087.7|74108|74088|74115.2|74095.2|74106.5|74086.5|555
1661146200000|2022-08-22 05:30:00|74108.1|74088.1|74109.6|74089.6|74110.3|74090.9|74091.6|74071.6|581
1661146500000|2022-08-22 05:35:00|74109.7|74089.7|74103.5|74083.5|74112.3|74092.3|74098.9|74078.9|522
1661146800000|2022-08-22 05:40:00|74103.6|74083.6|74094.1|74074.1|74106.7|74086.7|74086.5|74066.5|579
1661147100000|2022-08-22 05:45:00|74094.4|74074.4|74094.8|74074.8|74096.7|74077|74085.1|74065.1|471
1661147400000|2022-08-22 05:50:00|74094.9|74074.9|74110.1|74090.1|74117.2|74097.2|74092.8|74072.8|582
1661147700000|2022-08-22 05:55:00|74110.5|74090.5|74141.4|74121.4|74141.4|74121.4|74108.6|74088.6|591
1661148000000|2022-08-22 06:00:00|74141.3|74121.3|74169.5|74149.5|74172.9|74153.7|74133.9|74113.9|859
1661148300000|2022-08-22 06:05:00|74169.3|74149.3|74174.9|74154.9|74180.7|74160.7|74160.5|74140.5|868
1661148600000|2022-08-22 06:10:00|74175.1|74155.1|74156.8|74136.8|74178.3|74158.3|74150.2|74130.2|761
1661148900000|2022-08-22 06:15:00|74156.9|74136.9|74145.9|74125.9|74172.3|74152.3|74139.7|74119.7|767
1661149200000|2022-08-22 06:20:00|74146.3|74126.3|74148.8|74128.8|74152.3|74132.3|74129.6|74112.1|815
1661149500000|2022-08-22 06:25:00|74149.2|74129.2|74148.4|74128.4|74158|74139.7|74133.7|74113.7|745
1661149800000|2022-08-22 06:30:00|74148.1|74128.1|74188.3|74168.3|74199.6|74180|74147.7|74128.1|895
1661150100000|2022-08-22 06:35:00|74188.1|74168.1|74188.4|74168.4|74197.8|74178.5|74167.9|74147.9|922
1661150400000|2022-08-22 06:40:00|74188.5|74168.5|74205.3|74185.3|74211|74193.1|74167.7|74148.3|837
1661150700000|2022-08-22 06:45:00|74204.4|74184.4|74200.4|74180.4|74211.9|74194.5|74178.5|74161.7|961
1661151000000|2022-08-22 06:50:00|74199.7|74179.7|74180.3|74160.3|74203.5|74183.5|74159.1|74141.6|926
1661151300000|2022-08-22 06:55:00|74179.8|74159.8|74211.1|74196.1|74217.6|74199.4|74161.2|74141.2|915
1661151600000|2022-08-22 07:00:00|74211.7|74196.7|74260.2|74240.2|74260.7|74240.7|74177.2|74157.2|1036
1661151900000|2022-08-22 07:05:00|74260|74240|74228.3|74208.3|74262.7|74245.1|74221.2|74203.7|951
1661152200000|2022-08-22 07:10:00|74227.9|74207.9|74212.6|74192.6|74239.3|74220.6|74209.9|74189.9|922
1661152500000|2022-08-22 07:15:00|74212.3|74192.3|74244.4|74224.4|74249.2|74231.9|74204.8|74187.4|917
1661152800000|2022-08-22 07:20:00|74244.9|74224.9|74252.4|74232.4|74282.1|74262.1|74228.4|74209.2|886
1661153100000|2022-08-22 07:25:00|74252.2|74232.2|74265.4|74250.4|74274.1|74254.9|74242.1|74222.1|928
1661153400000|2022-08-22 07:30:00|74265.1|74250.1|74277.7|74257.7|74286.6|74269.2|74258.1|74241|940
1661153700000|2022-08-22 07:35:00|74277.9|74257.9|74287.3|74267.3|74298|74279.9|74268.4|74250.6|787
1661154000000|2022-08-22 07:40:00|74287.1|74267.1|74314.4|74294.4|74316.9|74300.5|74274.9|74257.5|906
1661154300000|2022-08-22 07:45:00|74316.4|74296.4|74353.2|74333.2|74354.3|74334.3|74306.9|74289.5|917
1661154600000|2022-08-22 07:50:00|74352.4|74332.4|74372.8|74352.8|74380.8|74360.8|74337.8|74319.2|977
1661154900000|2022-08-22 07:55:00|74372|74352|74348.4|74328.4|74376.3|74360.8|74325.1|74306.4|1013
1661155200000|2022-08-22 08:00:00|74345.2|74325.2|74364.7|74344.7|74421.2|74401.2|74341.8|74324.3|1079
1661155500000|2022-08-22 08:05:00|74366.9|74346.9|74401.9|74381.9|74402.6|74385.7|74340.5|74322.7|1049
1661155800000|2022-08-22 08:10:00|74402.3|74382.3|74353.7|74333.7|74419.2|74399.8|74341.5|74323.9|1015
1661156100000|2022-08-22 08:15:00|74353.6|74333.6|74378|74358|74401.7|74381.7|74346.5|74329.4|998
1661156400000|2022-08-22 08:20:00|74377.5|74357.5|74390.4|74375.4|74402.2|74386.5|74342.3|74325.9|918
1661156700000|2022-08-22 08:25:00|74390.3|74375.3|74353.8|74333.8|74457.9|74437.9|74352.7|74332.7|1008
1661157000000|2022-08-22 08:30:00|74355.7|74335.7|74347.2|74332.2|74364.2|74347.2|74306.9|74289.9|1037
1661157300000|2022-08-22 08:35:00|74349.9|74329.9|74314.3|74294.3|74354.7|74334.7|74311.3|74294|979
1661157600000|2022-08-22 08:40:00|74314.5|74294.5|74300.8|74285.8|74350.8|74334|74293.1|74276.3|1018
1661157900000|2022-08-22 08:45:00|74304.1|74284.1|74311.7|74296.7|74315.9|74298|74262.8|74242.9|964
1661158200000|2022-08-22 08:50:00|74314.3|74294.3|74271.9|74251.9|74331.6|74313.4|74269.7|74250.6|947
1661158500000|2022-08-22 08:55:00|74272.8|74252.8|74276|74256|74278|74261|74238.8|74222.9|1013
1661158800000|2022-08-22 09:00:00|74275.7|74255.7|74300.2|74280.2|74303|74286.6|74265.4|74247.4|954
1661159100000|2022-08-22 09:05:00|74298.2|74283.2|74307.1|74292.1|74329.9|74311.4|74280.8|74262.8|943
1661159400000|2022-08-22 09:10:00|74309.7|74289.7|74306.9|74286.9|74318.6|74300.6|74284.1|74266.4|886
1661159700000|2022-08-22 09:15:00|74307.5|74287.5|74303.6|74283.6|74310.9|74295.3|74281.5|74261.5|837
1661160000000|2022-08-22 09:20:00|74303.7|74283.7|74290.5|74270.5|74313.8|74295.8|74281.4|74263.5|856
1661160300000|2022-08-22 09:25:00|74290.6|74270.6|74326.4|74306.4|74329.8|74311.8|74288.6|74270.5|829
1661160600000|2022-08-22 09:30:00|74326|74306|74347.6|74327.6|74358.3|74340.7|74310.5|74293.8|850
1661160900000|2022-08-22 09:35:00|74347.7|74327.7|74349.7|74334.7|74386|74371|74347.7|74327.7|832
1661161200000|2022-08-22 09:40:00|74351.9|74331.9|74333.7|74318.7|74361.1|74343.6|74324.4|74307|915
1661161500000|2022-08-22 09:45:00|74337.3|74317.3|74306.3|74291.3|74345.2|74330|74304.7|74286|809
1661161800000|2022-08-22 09:50:00|74308.9|74288.9|74279.5|74259.5|74313|74293.4|74277.4|74259.5|871
1661162100000|2022-08-22 09:55:00|74280.7|74260.7|74279|74259|74282.6|74262.6|74263.8|74248|796
1661162400000|2022-08-22 10:00:00|74277.5|74262.5|74339.4|74319.4|74341.5|74321.5|74275.7|74259.1|862
1661162700000|2022-08-22 10:05:00|74338.8|74318.8|74329.7|74309.7|74344.7|74326.5|74323.1|74303.5|806
1661163000000|2022-08-22 10:10:00|74329.8|74309.8|74300.1|74280.1|74332.7|74314.4|74247.4|74229|989
1661163300000|2022-08-22 10:15:00|74300.9|74280.9|74282.1|74262.1|74302.5|74283.7|74260.9|74244.4|904
1661163600000|2022-08-22 10:20:00|74281.6|74261.6|74300.1|74280.1|74323.4|74303.4|74271.4|74254.3|884
1661163900000|2022-08-22 10:25:00|74300.4|74280.4|74282|74262|74320.1|74304.6|74276.4|74259.2|774
1661164200000|2022-08-22 10:30:00|74282.2|74262.2|74331.4|74311.4|74335|74320|74275.8|74258.7|842
1661164500000|2022-08-22 10:35:00|74331.8|74311.8|74343.5|74323.5|74351.7|74331.7|74323.9|74305.3|768
1661164800000|2022-08-22 10:40:00|74342.1|74322.1|74345.6|74325.6|74349.6|74329.6|74313.3|74295|752
1661165100000|2022-08-22 10:45:00|74345.1|74325.1|74333.8|74313.8|74352.3|74334.8|74328.1|74308.6|757
1661165400000|2022-08-22 10:50:00|74333.6|74313.6|74327.5|74307.5|74345.6|74326.6|74319.8|74299.8|766
1661165700000|2022-08-22 10:55:00|74326.1|74306.1|74307.2|74287.2|74326.1|74306.1|74291|74274|801
1661166000000|2022-08-22 11:00:00|74307|74287|74285.6|74265.6|74309.6|74291.9|74279.3|74262|834
1661166300000|2022-08-22 11:05:00|74286.4|74266.4|74300.2|74280.2|74305.9|74287.9|74274|74257.3|834
1661166600000|2022-08-22 11:10:00|74301.3|74281.3|74320.2|74300.2|74332.9|74315.6|74298|74278|810
1661166900000|2022-08-22 11:15:00|74320.3|74300.3|74340.5|74320.5|74349.6|74332.2|74317.5|74300.3|734
1661167200000|2022-08-22 11:20:00|74337.5|74322.5|74362.6|74342.6|74369.2|74349.2|74336.8|74319.6|795
1661167500000|2022-08-22 11:25:00|74363.5|74343.5|74377.3|74362.3|74395.2|74377.4|74357.4|74337.4|870
1661167800000|2022-08-22 11:30:00|74377.4|74362.4|74391.6|74371.6|74391.7|74374.3|74352|74337|720
1661168100000|2022-08-22 11:35:00|74391.3|74371.3|74387.3|74372.3|74408|74392.2|74377|74358.9|852
1661168400000|2022-08-22 11:40:00|74389.7|74369.7|74359.1|74339.1|74405.1|74390.1|74348.9|74333.3|873
1661168700000|2022-08-22 11:45:00|74357.3|74337.3|74392.3|74372.3|74395.1|74376|74347.2|74330.2|814
1661169000000|2022-08-22 11:50:00|74392.2|74372.2|74387.7|74367.7|74415.6|74397.7|74375.1|74357.2|929
1661169300000|2022-08-22 11:55:00|74388.2|74368.2|74369.7|74354.7|74406.1|74388.7|74357.5|74338.7|976
1661169600000|2022-08-22 12:00:00|74371.9|74351.9|74383.5|74363.5|74394.8|74377.6|74362.5|74342.5|963
1661169900000|2022-08-22 12:05:00|74383.7|74363.7|74367.9|74352.9|74403.8|74383.8|74357|74339.6|998
1661170200000|2022-08-22 12:10:00|74371.9|74356.9|74375|74355|74385|74367.2|74351.3|74332.2|914
1661170500000|2022-08-22 12:15:00|74376.9|74356.9|74377.1|74362.1|74413.8|74394.2|74363.9|74346.8|914
1661170800000|2022-08-22 12:20:00|74378.5|74358.5|74363.4|74343.4|74386.1|74368.2|74342.6|74323.3|984
1661171100000|2022-08-22 12:25:00|74359.6|74344.6|74343.5|74323.5|74365.5|74348.1|74332.6|74314.3|928
1661171400000|2022-08-22 12:30:00|74343.3|74323.3|74364.9|74344.9|74367.3|74349.5|74342.2|74323.1|855
1661171700000|2022-08-22 12:35:00|74364.8|74344.8|74377.9|74357.9|74379.4|74364.4|74355|74337.8|925
1661172000000|2022-08-22 12:40:00|74378.2|74358.2|74387.6|74367.6|74408.8|74389.1|74372.4|74354.6|905
1661172300000|2022-08-22 12:45:00|74386.9|74366.9|74401.8|74381.8|74412.8|74395.6|74380.1|74362.5|905
1661172600000|2022-08-22 12:50:00|74401|74386|74366.1|74351.1|74410.3|74394|74365.8|74350.3|876
1661172900000|2022-08-22 12:55:00|74366.5|74351.5|74332.6|74317.6|74368.8|74351.7|74312.9|74297.2|919
1661173200000|2022-08-22 13:00:00|74334.5|74314.5|74350.9|74335.9|74376.2|74359.4|74324.4|74305|999
1661173500000|2022-08-22 13:05:00|74351.2|74336.2|74386.8|74366.8|74389.3|74371.9|74343.8|74326.4|746
1661173800000|2022-08-22 13:10:00|74387.5|74367.5|74358.1|74343.1|74387.9|74370.4|74353.6|74336.2|880
1661174100000|2022-08-22 13:15:00|74357.4|74342.4|74383.3|74363.3|74386.8|74369.9|74343.3|74326|842
1661174400000|2022-08-22 13:20:00|74380.6|74365.6|74355.3|74335.3|74386.3|74368.4|74345|74328.8|895
1661174700000|2022-08-22 13:25:00|74352|74337|74357|74337|74369|74351|74331.9|74314.1|934
1661175000000|2022-08-22 13:30:00|74356.5|74336.5|74380.1|74365.1|74389|74370.2|74349.8|74330|1022
1661175300000|2022-08-22 13:35:00|74380.4|74365.4|74404.3|74389.3|74416.2|74398.5|74373.7|74355.4|1026
1661175600000|2022-08-22 13:40:00|74404.8|74389.8|74442.4|74422.4|74449.5|74432|74396.9|74378.9|1012
1661175900000|2022-08-22 13:45:00|74441.8|74421.8|74499.9|74484.9|74505.2|74485.2|74417.1|74400|985
1661176200000|2022-08-22 13:50:00|74499.8|74484.8|74561.3|74541.3|74572.4|74554.5|74499|74480.4|1078
1661176500000|2022-08-22 13:55:00|74560.1|74540.1|74608.9|74593.9|74611.9|74593.9|74554.1|74536.4|1046
1661176800000|2022-08-22 14:00:00|74608.4|74593.4|74584.2|74569.2|74625.3|74608.9|74568|74551.3|1039
1661177100000|2022-08-22 14:05:00|74583.6|74568.6|74615.1|74600.1|74615.7|74600.7|74571.4|74553.1|999
1661177400000|2022-08-22 14:10:00|74614.8|74599.8|74566.2|74546.2|74625.2|74609.1|74561.2|74543.4|1011
1661177700000|2022-08-22 14:15:00|74566.1|74546.1|74601.3|74581.3|74624.1|74604.1|74561.1|74543.4|946
1661178000000|2022-08-22 14:20:00|74601.8|74581.8|74611.6|74591.6|74648.6|74628.6|74590.4|74572.8|965
1661178300000|2022-08-22 14:25:00|74611.3|74591.3|74609.9|74589.9|74634.1|74614.1|74593.6|74574.4|1016
1661178600000|2022-08-22 14:30:00|74610.2|74590.2|74572.8|74552.8|74619.3|74599.3|74550|74530|987
1661178900000|2022-08-22 14:35:00|74573.2|74553.2|74595.2|74575.2|74618.1|74598.1|74568.2|74548.2|978
1661179200000|2022-08-22 14:40:00|74595.8|74575.8|74639.3|74619.3|74643.3|74623.3|74553.3|74533.3|1022
1661179500000|2022-08-22 14:45:00|74640.7|74620.7|74663.1|74643.1|74672.6|74652.6|74609.7|74589.7|995
1661179800000|2022-08-22 14:50:00|74662.8|74642.8|74641.8|74621.8|74681.2|74661.2|74639.5|74619.5|1005
1661180100000|2022-08-22 14:55:00|74642|74622|74631.8|74611.8|74661.5|74641.5|74607.3|74587.3|1037
1661180400000|2022-08-22 15:00:00|74632|74612|74649.1|74629.1|74660.4|74640.4|74624.9|74604.9|963
1661180700000|2022-08-22 15:05:00|74649.5|74629.5|74689.4|74669.4|74697.6|74679.6|74647.2|74627.2|892
1661181000000|2022-08-22 15:10:00|74689.3|74669.3|74698.4|74678.4|74717.4|74699.1|74675.6|74655.6|852
1661181300000|2022-08-22 15:15:00|74699|74679|74737.9|74717.9|74738.4|74718.4|74696.4|74676.4|910
1661181600000|2022-08-22 15:20:00|74737.8|74717.8|74742.6|74722.6|74751.6|74731.6|74715.1|74695.1|960
1661181900000|2022-08-22 15:25:00|74742.5|74722.5|74875.9|74855.9|74886|74866|74741.9|74721.9|1063
1661182200000|2022-08-22 15:30:00|74875.2|74855.2|74814.4|74794.4|74880.5|74865.5|74790.3|74770.3|1061
1661182500000|2022-08-22 15:35:00|74818.2|74798.2|74876.1|74856.1|74877.7|74857.7|74815.8|74795.8|953
1661182800000|2022-08-22 15:40:00|74875.3|74855.3|74841.7|74821.7|74882.4|74862.4|74836.5|74816.5|963
1661183100000|2022-08-22 15:45:00|74840.9|74820.9|74893.9|74873.9|74929.4|74909.4|74839.8|74819.8|888
1661183400000|2022-08-22 15:50:00|74894.5|74874.5|74873.6|74853.6|74898.9|74879.5|74866.1|74846.1|854
1661183700000|2022-08-22 15:55:00|74872.3|74852.3|74874.9|74854.9|74881.9|74862.7|74831.9|74811.9|947
1661184000000|2022-08-22 16:00:00|74875.2|74855.2|74868.5|74848.5|74903.9|74883.9|74842.4|74822.4|950
1661184300000|2022-08-22 16:05:00|74871.7|74851.7|74856.3|74836.3|74885.4|74865.4|74850.7|74830.7|815
1661184600000|2022-08-22 16:10:00|74855.8|74835.8|74852.7|74832.7|74868.4|74848.4|74846.2|74826.2|822
1661184900000|2022-08-22 16:15:00|74854.6|74834.6|74851.6|74831.6|74866|74846|74839.2|74819.2|810
1661185200000|2022-08-22 16:20:00|74851|74831|74815.6|74795.6|74851.8|74831.8|74809.5|74789.5|834
1661185500000|2022-08-22 16:25:00|74815.3|74795.3|74799|74779|74815.3|74795.3|74778.9|74758.9|881
1661185800000|2022-08-22 16:30:00|74798.8|74778.8|74791.3|74771.3|74814.5|74794.5|74789.8|74769.8|794
1661186100000|2022-08-22 16:35:00|74791.8|74771.8|74770.8|74750.8|74793.6|74773.6|74762.2|74742.2|748
1661186400000|2022-08-22 16:40:00|74770.6|74750.6|74815.5|74795.5|74823.1|74803.1|74769.4|74749.4|722
1661186700000|2022-08-22 16:45:00|74815.4|74795.4|74853.8|74833.8|74856|74836|74810.5|74790.5|776
1661187000000|2022-08-22 16:50:00|74854|74834|74858.1|74838.1|74859.4|74839.4|74839.1|74819.1|665
1661187300000|2022-08-22 16:55:00|74858|74838|74894.6|74874.6|74908.1|74888.1|74856.4|74836.4|767
1661187600000|2022-08-22 17:00:00|74893.4|74873.4|74887.7|74867.7|74896.3|74876.3|74872|74852|778
1661187900000|2022-08-22 17:05:00|74887.3|74867.3|74909.8|74889.8|74913.3|74893.3|74872|74852|738
1661188200000|2022-08-22 17:10:00|74909.9|74889.9|74901.3|74881.3|74931.3|74911.3|74900.6|74880.6|728
1661188500000|2022-08-22 17:15:00|74901.7|74881.7|74916.3|74896.3|74917.6|74897.6|74892.1|74873.8|693
1661188800000|2022-08-22 17:20:00|74916.4|74896.4|74935.1|74915.1|74939.8|74919.8|74912.1|74892.1|597
1661189100000|2022-08-22 17:25:00|74935.2|74915.2|74886|74866|74935.9|74915.9|74885.2|74865.2|720
1661189400000|2022-08-22 17:30:00|74886.3|74866.3|74905.9|74885.9|74918.4|74898.4|74886|74866|742
1661189700000|2022-08-22 17:35:00|74906|74886|74881.5|74861.5|74910.3|74890.7|74875.9|74855.9|555
1661190000000|2022-08-22 17:40:00|74881.6|74861.6|74855.1|74835.1|74886.2|74866.2|74852.5|74832.5|639
1661190300000|2022-08-22 17:45:00|74854.6|74834.6|74854|74834|74866.9|74846.9|74849.2|74829.2|683
1661190600000|2022-08-22 17:50:00|74854.9|74834.9|74877.9|74857.9|74879.3|74862|74853.5|74833.5|621
1661190900000|2022-08-22 17:55:00|74878.7|74858.7|74929.6|74909.6|74933.8|74913.8|74875.7|74855.7|648
1661191200000|2022-08-22 18:00:00|74928.4|74908.4|74899.2|74879.2|74934.3|74914.3|74898.5|74878.5|640
1661191500000|2022-08-22 18:05:00|74898.9|74878.9|74895.4|74875.4|74904.7|74884.7|74884.7|74864.7|657
1661191800000|2022-08-22 18:10:00|74895.3|74875.3|74890.1|74870.1|74906.6|74886.6|74886.3|74866.3|584
1661192100000|2022-08-22 18:15:00|74890.2|74870.2|74866.6|74846.6|74902.4|74882.4|74864.8|74844.8|613
1661192400000|2022-08-22 18:20:00|74866|74846|74890.4|74870.4|74892.3|74872.3|74859.2|74839.2|668
1661192700000|2022-08-22 18:25:00|74890.3|74870.3|74887.7|74867.7|74894.7|74874.7|74876.4|74856.4|604
1661193000000|2022-08-22 18:30:00|74888.1|74868.1|74873.1|74853.1|74896.8|74876.8|74870.8|74850.8|662
1661193300000|2022-08-22 18:35:00|74871.5|74851.5|74872.1|74852.1|74886.2|74866.2|74859.4|74839.4|618
1661193600000|2022-08-22 18:40:00|74872|74852|74879|74859|74886.9|74866.9|74866.4|74846.4|623
1661193900000|2022-08-22 18:45:00|74878.7|74858.7|74885|74865|74888|74868|74870|74850|621
1661194200000|2022-08-22 18:50:00|74885.1|74865.1|74873.4|74853.4|74886.9|74866.9|74863.7|74843.7|593
1661194500000|2022-08-22 18:55:00|74874|74854|74885|74865|74887|74867|74860.1|74840.1|849
1661194800000|2022-08-22 19:00:00|74885.9|74865.9|74850.8|74830.8|74886|74866|74848.2|74828.2|813
1661195100000|2022-08-22 19:05:00|74850.9|74830.9|74844.9|74824.9|74855.5|74835.5|74833.7|74813.7|567
1661195400000|2022-08-22 19:10:00|74845.1|74825.1|74819.9|74799.9|74846.2|74826.2|74819.7|74799.7|584
1661195700000|2022-08-22 19:15:00|74819.6|74799.6|74828.6|74808.6|74830|74810|74814.7|74794.7|525
1661196000000|2022-08-22 19:20:00|74828.5|74808.5|74812.1|74792.1|74831.1|74811.1|74803.7|74783.7|552
1661196300000|2022-08-22 19:25:00|74812.7|74792.7|74798.6|74778.6|74813.9|74793.9|74790.9|74770.9|575
1661196600000|2022-08-22 19:30:00|74798.2|74778.2|74811.8|74791.8|74818.1|74798.1|74788.4|74768.4|566
1661196900000|2022-08-22 19:35:00|74812|74792|74821.8|74801.8|74823.3|74803.3|74803.6|74783.6|586
1661197200000|2022-08-22 19:40:00|74821.9|74801.9|74854.1|74834.1|74856.3|74836.3|74818.7|74800.9|486
1661197500000|2022-08-22 19:45:00|74854|74834|74828.4|74808.4|74854.8|74834.8|74818.6|74801.4|595
1661197800000|2022-08-22 19:50:00|74828.3|74808.3|74833.5|74813.5|74834|74814|74810.9|74790.9|613
1661198100000|2022-08-22 19:55:00|74834.1|74814.1|74810.8|74790.8|74837|74817|74807.6|74787.6|692
1661198400000|2022-08-22 20:00:00|74807.9|74787.9|74801.5|74781.5|74817.7|74797.7|74795|74775|596
1661198700000|2022-08-22 20:05:00|74801.4|74781.4|74804|74784|74815.2|74795.2|74800.1|74780.1|347
1661199000000|2022-08-22 20:10:00|74803.8|74783.8|74799.6|74779.6|74807.9|74787.9|74793.4|74773.4|331
1661199300000|2022-08-22 20:15:00|74799.9|74779.9|74802.6|74782.6|74812|74792|74798.4|74778.4|315
1661199600000|2022-08-22 20:20:00|74802.5|74782.5|74797.6|74777.6|74803.7|74783.7|74795.5|74775.5|218
1661199900000|2022-08-22 20:25:00|74797.5|74777.5|74804.4|74784.4|74809|74789|74792.4|74772.4|291
1661200200000|2022-08-22 20:30:00|74804.7|74784.7|74797.8|74777.8|74807.3|74787.3|74790.7|74770.7|333
1661200500000|2022-08-22 20:35:00|74797.9|74777.9|74800.8|74780.8|74803.3|74783.3|74790.2|74770.2|271
1661200800000|2022-08-22 20:40:00|74800.4|74780.4|74811.2|74791.2|74814.6|74794.6|74797.5|74777.5|338
1661201100000|2022-08-22 20:45:00|74810.8|74790.8|74810.6|74790.6|74819.2|74799.2|74807.3|74787.3|360
1661201400000|2022-08-22 20:50:00|74809.8|74789.8|74822.9|74802.9|74825|74805|74809.8|74789.8|1023
1661201700000|2022-08-22 20:55:00|74821.7|74801.7|74841.5|74774.5|74841.5|74803.4|74803.1|74756.3|962
1661202000000|2022-08-22 21:00:00|74842.8|74773.2|74848.9|74773|74850.1|74774.3|74835.2|74755.7|82
1661202300000|2022-08-22 21:05:00|74847.9|74776.7|74828.5|74785.8|74847.9|74795.3|74820.6|74774.5|68
1661202600000|2022-08-22 21:10:00|74826.1|74777.7|74842.2|74774.2|74847.5|74792.8|74818.2|74736.1|121
1661202900000|2022-08-22 21:15:00|74835.5|74796|74836|74794.8|74862.1|74802.6|74815|74767.5|166
1661203200000|2022-08-22 21:20:00|74834.8|74785.8|74822.4|74769|74857.1|74797.2|74810.4|74741.3|145
1661203500000|2022-08-22 21:25:00|74823.9|74769.7|74819.9|74782.8|74856.7|74791|74808.5|74733.3|149
1661203800000|2022-08-22 21:30:00|74812.8|74788.8|74823.2|74781.2|74829|74793.4|74809.7|74776.3|116
1661204100000|2022-08-22 21:35:00|74812.3|74792.3|74816.5|74783.8|74832.8|74792.4|74808.4|74773|107
1661204400000|2022-08-22 21:40:00|74815.9|74784.2|74812.1|74779.9|74841.5|74788.7|74806.9|74767.9|70
1661204700000|2022-08-22 21:45:00|74816|74779.8|74825.4|74771.9|74836.1|74785.5|74796.5|74761.7|238
1661205000000|2022-08-22 21:50:00|74826|74770.3|74815.7|74781|74832.9|74786.2|74799.8|74758.7|256
1661205300000|2022-08-22 21:55:00|74814.3|74781.5|74816.2|74780.1|74842.4|74790|74806.2|74764.5|218
1661205600000|2022-08-22 22:00:00|74829.8|74777.2|74810.7|74790.7|74836.5|74798.3|74805.2|74775.3|316
1661205900000|2022-08-22 22:05:00|74810.8|74790.8|74819.1|74784.4|74826.6|74796.5|74806.1|74779.1|455
1661206200000|2022-08-22 22:10:00|74818.8|74785.9|74835.6|74806.8|74835.6|74811.1|74808.2|74780.8|550
1661206500000|2022-08-22 22:15:00|74834.7|74808.4|74822.2|74802.2|74837.2|74809.6|74818.9|74794.4|623
1661206800000|2022-08-22 22:20:00|74821.3|74801.3|74827.3|74806|74836.6|74811.3|74820.2|74797|607
1661207100000|2022-08-22 22:25:00|74826.7|74806.2|74819.9|74794.7|74843|74810.5|74814.6|74791.6|595
1661207400000|2022-08-22 22:30:00|74818.7|74795.4|74812.8|74792.3|74830.4|74802.1|74811.3|74786.7|613
1661207700000|2022-08-22 22:35:00|74812.7|74792.7|74806|74786|74824.5|74798.2|74803.8|74779.7|558
1661208000000|2022-08-22 22:40:00|74805.9|74785.9|74800.2|74780.1|74815.2|74786.3|74797.2|74773.8|484
1661208300000|2022-08-22 22:45:00|74800|74780|74815.9|74794.4|74820.2|74796.8|74795.9|74773.9|413
1661208600000|2022-08-22 22:50:00|74814.6|74794.6|74809.6|74784.2|74820.2|74796.4|74801.1|74778.5|543
1661208900000|2022-08-22 22:55:00|74809.7|74784.3|74811.8|74791.8|74816.7|74793.6|74802.6|74779.8|424
1661209200000|2022-08-22 23:00:00|74811.9|74791.9|74819.5|74799.5|74819.5|74799.5|74811.4|74787.9|279
1661209500000|2022-08-22 23:05:00|74818.7|74798.7|74829.9|74809.9|74832.6|74812.1|74818.1|74798.1|454
1661209800000|2022-08-22 23:10:00|74829.6|74809.6|74840.2|74820.2|74845.1|74823.7|74828.9|74808.9|502
1661210100000|2022-08-22 23:15:00|74839.4|74819.4|74876.6|74856.6|74878.4|74858.1|74838|74816.5|496
1661210400000|2022-08-22 23:20:00|74876.5|74856.5|74881.4|74861.4|74884.6|74864.6|74866|74845.9|367
1661210700000|2022-08-22 23:25:00|74880.1|74860.1|74880.6|74860.6|74887.6|74867.6|74869.7|74849.7|445
1661211000000|2022-08-22 23:30:00|74880.4|74860.4|74880.7|74860.7|74889|74869|74875.8|74855.8|414
1661211300000|2022-08-22 23:35:00|74880.6|74860.6|74866.3|74846.3|74884.8|74864.8|74865.7|74845.7|403
1661211600000|2022-08-22 23:40:00|74865.7|74845.7|74851|74831|74866.2|74846.2|74851|74831|553
1661211900000|2022-08-22 23:45:00|74851.4|74831.4|74851.7|74831.7|74854.2|74834.1|74848.3|74828.3|329
1661212200000|2022-08-22 23:50:00|74851.9|74831.9|74842.8|74822.8|74852.8|74832.8|74841.3|74821.3|394
1661212500000|2022-08-22 23:55:00|74843.1|74823.1|74849.1|74829.1|74850.6|74830.6|74841|74821|450
1661212800000|2022-08-23 00:00:00|74849.5|74829.5|74906.4|74886.4|74910.1|74890.1|74841.5|74821.5|821
1661213100000|2022-08-23 00:05:00|74906.3|74886.3|74878|74858|74908.8|74888.8|74870.3|74850.3|774
1661213400000|2022-08-23 00:10:00|74877.6|74857.6|74884.5|74864.5|74887.4|74867.4|74866|74846|673
1661213700000|2022-08-23 00:15:00|74884.3|74864.3|74869.7|74849.7|74900.4|74880.4|74867.6|74847.6|686
1661214000000|2022-08-23 00:20:00|74869.5|74849.5|74843.8|74823.8|74870.9|74850.9|74841.6|74821.6|650
1661214300000|2022-08-23 00:25:00|74844.4|74824.4|74802.5|74782.5|74847.9|74827.9|74797.7|74777.7|779
1661214600000|2022-08-23 00:30:00|74801.9|74781.9|74802.1|74782.1|74816.4|74796.4|74791.6|74771.6|718
1661214900000|2022-08-23 00:35:00|74802.2|74782.2|74785.4|74765.4|74803.3|74783.3|74759.4|74739.4|855
1661215200000|2022-08-23 00:40:00|74785.1|74765.1|74796.7|74776.7|74805.7|74785.7|74783.7|74763.7|720
1661215500000|2022-08-23 00:45:00|74796.6|74776.6|74815.7|74795.7|74819.7|74799.7|74796.5|74776.5|596
1661215800000|2022-08-23 00:50:00|74814.7|74794.7|74826.4|74806.4|74827.3|74807.3|74806.4|74786.4|733
1661216100000|2022-08-23 00:55:00|74826|74806|74838.8|74818.8|74839.7|74819.7|74793.6|74773.6|773
1661216400000|2022-08-23 01:00:00|74838.7|74818.7|74818.4|74798.4|74843|74823|74801|74781|873
1661216700000|2022-08-23 01:05:00|74818.5|74798.5|74782.5|74762.5|74819.3|74799.3|74766.5|74746.5|787
1661217000000|2022-08-23 01:10:00|74782.9|74762.9|74788.1|74768.1|74798.7|74778.7|74780.7|74760.7|745
1661217300000|2022-08-23 01:15:00|74789|74769|74802.1|74782.1|74815|74795|74779.2|74759.2|780
1661217600000|2022-08-23 01:20:00|74802|74782|74798.1|74778.1|74804.5|74784.5|74785.2|74765.2|729
1661217900000|2022-08-23 01:25:00|74798.4|74778.4|74804.8|74784.8|74812.4|74792.4|74787.9|74767.9|622
1661218200000|2022-08-23 01:30:00|74804.9|74784.9|74811|74791|74820.6|74800.6|74803.1|74783.1|664
1661218500000|2022-08-23 01:35:00|74810.9|74790.9|74824.5|74804.5|74828.7|74808.7|74809.3|74789.3|754
1661218800000|2022-08-23 01:40:00|74824.3|74804.3|74844.5|74824.5|74847.6|74827.6|74818.1|74798.1|757
1661219100000|2022-08-23 01:45:00|74843.4|74823.4|74845.9|74825.9|74853.3|74833.3|74831.4|74811.4|755
1661219400000|2022-08-23 01:50:00|74846.3|74826.3|74848.8|74828.8|74855.6|74835.6|74839.5|74819.5|677
1661219700000|2022-08-23 01:55:00|74849|74829|74833.3|74813.3|74850|74830|74829.5|74809.5|667
1661220000000|2022-08-23 02:00:00|74833.1|74813.1|74858.5|74838.5|74859.8|74839.8|74832.8|74812.8|715
1661220300000|2022-08-23 02:05:00|74858.2|74838.2|74838.2|74818.2|74870.5|74850.5|74834.4|74814.4|681
1661220600000|2022-08-23 02:10:00|74838.6|74818.6|74826|74806|74842.5|74822.5|74819.5|74799.5|580
1661220900000|2022-08-23 02:15:00|74825.7|74805.7|74846.5|74826.5|74849.5|74829.5|74825.2|74805.2|649
1661221200000|2022-08-23 02:20:00|74846.4|74826.4|74822.5|74802.5|74846.4|74826.4|74804.3|74784.3|685
1661221500000|2022-08-23 02:25:00|74820.3|74800.3|74828|74808|74834.4|74814.4|74819.1|74799.1|558
1661221800000|2022-08-23 02:30:00|74828.4|74808.4|74837.5|74817.5|74843.9|74823.9|74827|74807|674
1661222100000|2022-08-23 02:35:00|74837.3|74817.3|74852.8|74832.8|74857|74837|74831.1|74811.1|652
1661222400000|2022-08-23 02:40:00|74853|74833|74850.1|74830.1|74859.1|74839.1|74845.4|74825.4|649
1661222700000|2022-08-23 02:45:00|74849.3|74829.3|74824.7|74804.7|74849.5|74829.5|74819.4|74799.4|692
1661223000000|2022-08-23 02:50:00|74824|74804|74816.6|74796.6|74824.1|74804.1|74811.1|74791.1|676
1661223300000|2022-08-23 02:55:00|74816.9|74796.9|74799.7|74779.7|74820.3|74800.3|74798.1|74778.1|713
1661223600000|2022-08-23 03:00:00|74798.6|74778.6|74814.4|74794.4|74817.1|74797.1|74796.2|74776.2|658
1661223900000|2022-08-23 03:05:00|74814.2|74794.2|74819.5|74799.5|74821.5|74801.5|74809.3|74789.3|563
1661224200000|2022-08-23 03:10:00|74819.8|74799.8|74809.8|74789.8|74840.5|74820.5|74808.9|74788.9|585
1661224500000|2022-08-23 03:15:00|74810|74790|74808.8|74788.8|74814.2|74794.2|74794|74774|630
1661224800000|2022-08-23 03:20:00|74809|74789|74794.5|74774.5|74811|74791|74789.9|74769.9|523
1661225100000|2022-08-23 03:25:00|74794.7|74774.7|74798.3|74778.3|74800.5|74780.5|74789.3|74769.3|561
1661225400000|2022-08-23 03:30:00|74798.2|74778.2|74818.8|74798.8|74821.9|74801.9|74798.2|74778.2|617
1661225700000|2022-08-23 03:35:00|74818.9|74798.9|74799.8|74779.8|74826.3|74806.3|74799.2|74779.2|523
1661226000000|2022-08-23 03:40:00|74800.1|74780.1|74808|74788|74810.9|74790.9|74794.9|74774.9|464
1661226300000|2022-08-23 03:45:00|74808.1|74788.1|74807.2|74787.2|74811.9|74791.9|74801.6|74781.6|454
1661226600000|2022-08-23 03:50:00|74807.3|74787.3|74818.2|74798.2|74822.6|74802.6|74805.4|74785.4|410
1661226900000|2022-08-23 03:55:00|74818.4|74798.4|74820.2|74800.2|74821.8|74801.8|74808.8|74788.8|440
1661227200000|2022-08-23 04:00:00|74822|74802|74814.9|74794.9|74827.2|74807.2|74813.6|74793.6|592
1661227500000|2022-08-23 04:05:00|74814.7|74794.7|74826.8|74806.8|74831.6|74811.6|74814.1|74794.1|491
1661227800000|2022-08-23 04:10:00|74826.9|74806.9|74839.2|74819.2|74839.3|74819.3|74825.2|74805.2|504
1661228100000|2022-08-23 04:15:00|74838|74818|74840|74820|74843|74823|74830.9|74810.9|476
1661228400000|2022-08-23 04:20:00|74839.9|74819.9|74831.6|74811.6|74840.1|74820.1|74828.2|74808.2|443
1661228700000|2022-08-23 04:25:00|74831.5|74811.5|74834.6|74814.6|74840.8|74820.8|74826|74806|492
1661229000000|2022-08-23 04:30:00|74834.4|74814.4|74826.2|74806.2|74838.2|74818.2|74825.6|74805.6|466
1661229300000|2022-08-23 04:35:00|74826.3|74806.3|74823.3|74803.3|74827.3|74807.3|74817.3|74797.3|448
1661229600000|2022-08-23 04:40:00|74823.2|74803.2|74819|74799|74824.1|74804.1|74818.4|74798.4|346
1661229900000|2022-08-23 04:45:00|74819.1|74799.1|74844.5|74824.5|74846.9|74826.9|74818.4|74798.4|358
1661230200000|2022-08-23 04:50:00|74844.4|74824.4|74864.1|74844.1|74869.2|74849.2|74842.7|74822.7|518
1661230500000|2022-08-23 04:55:00|74864.7|74844.7|74875.8|74855.8|74877.2|74857.2|74863.7|74843.7|492
1661230800000|2022-08-23 05:00:00|74876.3|74856.3|74868.4|74848.4|74877|74857|74861.1|74841.1|595
1661231100000|2022-08-23 05:05:00|74868.3|74848.3|74875.4|74855.4|74883.4|74863.4|74863.6|74843.6|437
1661231400000|2022-08-23 05:10:00|74875.6|74855.6|74900.7|74880.7|74904.3|74884.3|74867.2|74847.2|704
1661231700000|2022-08-23 05:15:00|74900.8|74880.8|74906.7|74886.7|74916.4|74896.4|74900.8|74880.8|549
1661232000000|2022-08-23 05:20:00|74906.6|74886.6|74991|74971|75024.5|75004.5|74904.1|74884.1|849
1661232300000|2022-08-23 05:25:00|74991.6|74971.6|74969.7|74949.7|74994.7|74974.7|74961.7|74941.7|815
1661232600000|2022-08-23 05:30:00|74970.3|74950.3|74974.5|74954.5|75009.7|74989.7|74960.7|74940.7|787
1661232900000|2022-08-23 05:35:00|74973.9|74953.9|75000.1|74980.1|75006.2|74986.2|74956.8|74936.8|675
1661233200000|2022-08-23 05:40:00|74999.5|74979.5|74972|74952|74999.5|74979.5|74962.6|74942.6|747
1661233500000|2022-08-23 05:45:00|74971.6|74951.6|74978.7|74958.7|74986|74966|74964.1|74944.1|650
1661233800000|2022-08-23 05:50:00|74979.1|74959.1|75005.8|74985.8|75009.9|74989.9|74963.1|74943.1|820
1661234100000|2022-08-23 05:55:00|75005.2|74985.2|74982.3|74962.3|75006.5|74986.5|74965.7|74945.7|793
1661234400000|2022-08-23 06:00:00|74978.7|74958.7|74978|74958|75015.6|74995.6|74967.9|74947.9|923
1661234700000|2022-08-23 06:05:00|74978.1|74958.1|74969.9|74949.9|74994.5|74974.5|74963.3|74944.9|877
1661235000000|2022-08-23 06:10:00|74969.5|74949.5|75008.4|74988.4|75010.4|74990.4|74961.6|74941.6|934
1661235300000|2022-08-23 06:15:00|75008.6|74988.6|75001.7|74981.7|75036.9|75016.9|74989.2|74969.2|932
1661235600000|2022-08-23 06:20:00|75000.1|74980.1|75009.8|74989.8|75015.4|74995.4|74987|74967|961
1661235900000|2022-08-23 06:25:00|75009.1|74989.1|75027.5|75007.5|75068.1|75048.1|75006.6|74986.6|937
1661236200000|2022-08-23 06:30:00|75026.1|75006.1|75075.2|75055.2|75077.1|75058|75012.5|74994.2|846
1661236500000|2022-08-23 06:35:00|75075.7|75055.7|75106.5|75086.5|75117.9|75097.9|75070.1|75052.5|864
1661236800000|2022-08-23 06:40:00|75106.2|75086.2|75074.7|75054.7|75107.3|75087.3|75074|75054|835
1661237100000|2022-08-23 06:45:00|75075.3|75055.3|75051.2|75031.2|75079.6|75059.6|75037.7|75017.7|948
1661237400000|2022-08-23 06:50:00|75051.4|75031.4|75086.4|75066.4|75086.4|75066.4|75033.6|75016.1|867
1661237700000|2022-08-23 06:55:00|75087.1|75067.1|75087.1|75067.1|75106.4|75089.1|75078|75059.2|839
1661238000000|2022-08-23 07:00:00|75086.8|75066.8|75055.6|75040.6|75096.6|75079.4|75051.9|75034.9|995
1661238300000|2022-08-23 07:05:00|75055.5|75040.5|75056.4|75036.4|75094.9|75076.8|75020.7|75002.2|1014
1661238600000|2022-08-23 07:10:00|75056.6|75036.6|75076.5|75056.5|75081.9|75061.9|75010.1|74990.2|1068
1661238900000|2022-08-23 07:15:00|75082.1|75062.1|75062.7|75042.7|75130.1|75110.1|75026.1|75006.1|1085
1661239200000|2022-08-23 07:20:00|75062.4|75042.4|75019.6|74999.6|75071.3|75051.3|74971.7|74953.9|1053
1661239500000|2022-08-23 07:25:00|75017.4|74997.4|75081.8|75059.4|75100|75074|75008.5|74990.2|998
1661239800000|2022-08-23 07:30:00|75101|75039.9|74972.4|74952.4|75101|75039.9|74884.6|74858.5|1139
1661240100000|2022-08-23 07:35:00|74971.8|74951.8|74888.3|74868.3|74986.6|74966.6|74887|74867|1074
1661240400000|2022-08-23 07:40:00|74889.8|74869.8|74808.2|74788.2|74900.3|74883.9|74758.5|74738.5|1131
1661240700000|2022-08-23 07:45:00|74808.4|74788.4|74847|74827|74851.4|74831.4|74808.4|74788.4|1000
1661241000000|2022-08-23 07:50:00|74847.4|74827.4|74884.1|74864.1|74896.3|74876.3|74819.2|74799.2|971
1661241300000|2022-08-23 07:55:00|74883.1|74863.1|74881|74861|74893|74873|74845.9|74825.9|978
1661241600000|2022-08-23 08:00:00|74881.2|74860.6|74922.8|74902.8|74923.7|74903.7|74836.8|74816.8|1057
1661241900000|2022-08-23 08:05:00|74924|74904|74913.8|74893.8|74942.4|74922.4|74898.1|74878.1|985
1661242200000|2022-08-23 08:10:00|74912.6|74892.6|74913.4|74893.4|74917.9|74897.9|74812|74792|1061
1661242500000|2022-08-23 08:15:00|74913.3|74893.3|74877.3|74857.3|74925.8|74905.8|74867.5|74847.5|920
1661242800000|2022-08-23 08:20:00|74877|74857|74875.8|74855.8|74921|74901.5|74861.3|74843.6|867
1661243100000|2022-08-23 08:25:00|74874.4|74854.4|74920.7|74900.7|74924.2|74904.2|74863|74843|930
1661243400000|2022-08-23 08:30:00|74908.1|74888.1|74839.4|74824.4|74931.3|74911.3|74830|74813|1054
1661243700000|2022-08-23 08:35:00|74839.7|74824.7|74848.5|74828.5|74889|74869|74829.9|74812.4|950
1661244000000|2022-08-23 08:40:00|74847.6|74827.6|74838.2|74823.2|74850.1|74830.1|74814.5|74798.1|953
1661244300000|2022-08-23 08:45:00|74837.3|74822.3|74894.4|74879.4|74899|74881.2|74829.9|74814.4|931
1661244600000|2022-08-23 08:50:00|74894|74879|74906.8|74891.8|74927.9|74910.6|74860|74842.4|917
1661244900000|2022-08-23 08:55:00|74909|74894|74885.8|74870.8|74921.9|74906.8|74878.1|74861.2|912
1661245200000|2022-08-23 09:00:00|74885.5|74870.5|74878|74858|74951.2|74933.5|74867.4|74848.2|1011
1661245500000|2022-08-23 09:05:00|74877.1|74857.1|74835.2|74815.2|74879|74860|74827|74808.4|975
1661245800000|2022-08-23 09:10:00|74835|74815|74857.1|74837.1|74870|74850|74829|74812.3|895
1661246100000|2022-08-23 09:15:00|74857.5|74837.5|74908.5|74888.5|74912.5|74894.8|74853.1|74833.1|913
1661246400000|2022-08-23 09:20:00|74908.7|74888.7|74898|74878|74909.4|74892.4|74854.1|74836.4|966
1661246700000|2022-08-23 09:25:00|74897.9|74877.9|74948.9|74933.9|74964.7|74947.4|74889.7|74872|916
1661247000000|2022-08-23 09:30:00|74949|74934|74965.8|74950.8|74973.6|74957.2|74940.2|74922.8|845
1661247300000|2022-08-23 09:35:00|74966.1|74951.1|74965.9|74950.9|74986.3|74969.8|74948.9|74933.9|810
1661247600000|2022-08-23 09:40:00|74968.7|74948.7|74979.7|74959.7|75017.6|75000.7|74953.7|74936.7|841
1661247900000|2022-08-23 09:45:00|74979.9|74959.9|74949|74929|74989.5|74970.7|74943.9|74923.9|911
1661248200000|2022-08-23 09:50:00|74949.6|74929.6|74942|74922|74973.2|74953.2|74940.7|74922|800
1661248500000|2022-08-23 09:55:00|74942.9|74922.9|74906|74886|74949.2|74931.9|74895.6|74878.3|862
1661248800000|2022-08-23 10:00:00|74906.7|74886.7|74909.2|74889.2|74926.9|74906.9|74883.8|74864.6|841
1661249100000|2022-08-23 10:05:00|74911.5|74891.5|74945.9|74925.9|74945.9|74927.7|74901.9|74884.2|786
1661249400000|2022-08-23 10:10:00|74941.2|74926.2|74979.5|74959.5|74986.6|74966.6|74933.4|74917|818
1661249700000|2022-08-23 10:15:00|74979|74959|75022.8|75007.8|75025.7|75008.1|74976.9|74958.5|865
1661250000000|2022-08-23 10:20:00|75021.6|75006.6|75010.9|74990.9|75035.6|75016.3|75003.1|74986.6|844
1661250300000|2022-08-23 10:25:00|75012.7|74992.7|74974.5|74954.5|75018|74998|74974.5|74954.5|863
1661250600000|2022-08-23 10:30:00|74974.3|74954.3|74944.8|74929.8|74984.5|74967.6|74938.4|74923.4|868
1661250900000|2022-08-23 10:35:00|74949|74929|74977.3|74957.3|74979|74961.6|74937|74918.9|762
1661251200000|2022-08-23 10:40:00|74977|74957|74932.6|74917.6|74982.3|74964.4|74926.5|74910.7|834
1661251500000|2022-08-23 10:45:00|74932.8|74917.8|74923.1|74903.1|74947.7|74930.8|74903.1|74883.1|792
1661251800000|2022-08-23 10:50:00|74923|74903|74958.8|74943.8|74959.5|74944.5|74906.2|74891.1|787
1661252100000|2022-08-23 10:55:00|74960|74945|74950.3|74935.3|74974.7|74958.1|74937.9|74920.8|865
1661252400000|2022-08-23 11:00:00|74950.4|74935.4|74962.2|74947.2|74975.9|74959|74923.9|74905.9|841
1661252700000|2022-08-23 11:05:00|74967.2|74947.4|74956.1|74936.1|74976|74958.1|74953.7|74934.8|835
1661253000000|2022-08-23 11:10:00|74955.9|74935.9|74931|74916|74964.2|74944.2|74924.8|74904.8|747
1661253300000|2022-08-23 11:15:00|74934.5|74914.5|74937.2|74922.2|74950|74930.6|74912.5|74895.6|835
1661253600000|2022-08-23 11:20:00|74936.9|74921.9|74911.2|74896.2|74938.7|74922|74906.5|74889.7|772
1661253900000|2022-08-23 11:25:00|74915.6|74895.6|74935.8|74915.8|74947|74927.5|74909.4|74892.6|651
1661254200000|2022-08-23 11:30:00|74936|74916|74966.9|74946.9|74972.8|74956.2|74931.6|74911.6|717
1661254500000|2022-08-23 11:35:00|74966.8|74946.8|74954|74934|74972.9|74953.1|74944.3|74926.8|645
1661254800000|2022-08-23 11:40:00|74953.8|74933.8|74941.4|74921.4|74977.6|74957.9|74937.9|74920.5|743
1661255100000|2022-08-23 11:45:00|74941.8|74921.8|74940.8|74920.8|74966.8|74949.2|74914.9|74894.9|899
1661255400000|2022-08-23 11:50:00|74941.2|74921.2|74888.3|74868.3|74953|74934.7|74870.2|74850.2|860
1661255700000|2022-08-23 11:55:00|74929|74909|74947.1|74927.1|74974.5|74955.8|74894.7|74877.1|1016
1661256000000|2022-08-23 12:00:00|74947.8|74927.8|74972|74952|74975.2|74955.2|74924.6|74905.8|1009
1661256300000|2022-08-23 12:05:00|74973.4|74953.4|74932.9|74912.9|74974.1|74954.6|74925.5|74908.1|858
1661256600000|2022-08-23 12:10:00|74932.7|74912.7|74930.9|74910.9|74950.5|74932.9|74897.3|74880|930
1661256900000|2022-08-23 12:15:00|74926.7|74906.7|74965.9|74945.9|74965.9|74945.9|74914.1|74898|897
1661257200000|2022-08-23 12:20:00|74968.8|74948.8|74998.9|74978.9|75001.4|74984|74946.2|74926.4|979
1661257500000|2022-08-23 12:25:00|74999.6|74979.6|74985.8|74970.8|75008.1|74990.8|74970.5|74953.8|964
1661257800000|2022-08-23 12:30:00|74987.2|74967.2|75002.9|74982.9|75029|75011.5|74978.4|74960.4|1028
1661258100000|2022-08-23 12:35:00|75004.3|74984.3|74974.7|74959.7|75008.6|74991.2|74974.7|74957.5|956
1661258400000|2022-08-23 12:40:00|74975.1|74960.1|74920.1|74905.1|74977.2|74960.1|74912.8|74896|999
1661258700000|2022-08-23 12:45:00|74920.2|74905.2|74933|74913|74956.4|74936.4|74917.7|74900.2|831
1661259000000|2022-08-23 12:50:00|74934.5|74914.5|74911.2|74891.2|74955.7|74938|74895.5|74875.5|883
1661259300000|2022-08-23 12:55:00|74911.4|74891.4|74955.9|74935.9|74967.1|74949.2|74902.7|74885.1|921
1661259600000|2022-08-23 13:00:00|74954.6|74934.6|74956.2|74936.2|74979.6|74962|74930.5|74913.3|966
1661259900000|2022-08-23 13:05:00|74955.3|74935.3|74946.8|74926.8|74957.1|74939.6|74917|74899.2|956
1661260200000|2022-08-23 13:10:00|74947.2|74927.2|74878.6|74858.6|74955.8|74937.7|74876.6|74858.5|949
1661260500000|2022-08-23 13:15:00|74878.9|74858.9|74882.8|74862.8|74902.8|74885.2|74868|74850.8|935
1661260800000|2022-08-23 13:20:00|74879.3|74864.3|74783|74768|74891.1|74871.1|74781.6|74765.8|934
1661261100000|2022-08-23 13:25:00|74785.2|74765.2|74811.2|74796.2|74853.4|74834.3|74781.1|74762.6|1012
1661261400000|2022-08-23 13:30:00|74811.5|74796.5|74760.4|74745.4|74832.6|74814.7|74760.4|74744.5|1057
1661261700000|2022-08-23 13:35:00|74763.1|74743.1|74642.3|74622.3|74775.2|74757|74603.6|74583.6|1127
1661262000000|2022-08-23 13:40:00|74643.1|74623.1|74662.7|74642.7|74663.8|74643.8|74602.7|74585.7|1073
1661262300000|2022-08-23 13:45:00|74614|74578.3|74433.1|74413.1|74614|74580.3|74411.3|74392.3|1143
1661262600000|2022-08-23 13:50:00|74432.4|74412.4|74515.4|74495.4|74526.8|74508.8|74421.4|74401.4|1134
1661262900000|2022-08-23 13:55:00|74515.8|74495.8|74403.1|74383.1|74515.8|74495.8|74402.4|74382.4|1076
1661263200000|2022-08-23 14:00:00|74403.2|74383.2|74383.1|74363.1|74418.3|74398.3|74253.7|74233.7|1163
1661263500000|2022-08-23 14:05:00|74383.6|74363.6|74302|74282|74383.6|74363.6|74297.6|74277.6|1106
1661263800000|2022-08-23 14:10:00|74305.4|74285.4|74376.3|74356.3|74376.3|74356.3|74269.9|74249.9|1134
1661264100000|2022-08-23 14:15:00|74376.6|74356.6|74483|74463|74483|74463|74370.2|74350.2|1134
1661264400000|2022-08-23 14:20:00|74482|74462|74457.3|74437.3|74491|74471|74430.5|74410.5|1086
1661264700000|2022-08-23 14:25:00|74458|74438|74537.2|74517.2|74538.2|74518.2|74458|74438|1058
1661265000000|2022-08-23 14:30:00|74537.1|74517.1|74525.4|74505.4|74557.4|74537.4|74489.8|74469.8|1045
1661265300000|2022-08-23 14:35:00|74524.4|74504.4|74571.5|74551.5|74584.4|74564.4|74508.5|74488.5|1070
1661265600000|2022-08-23 14:40:00|74570.9|74550.9|74577.6|74557.6|74600.2|74580.2|74568.6|74548.6|1041
1661265900000|2022-08-23 14:45:00|74575.8|74555.8|74537.5|74517.5|74601.5|74581.5|74530.9|74510.9|997
1661266200000|2022-08-23 14:50:00|74537.3|74517.3|74475.2|74455.2|74537.3|74517.3|74459|74439|1086
1661266500000|2022-08-23 14:55:00|74475.3|74455.3|74484.9|74464.9|74500.5|74480.5|74467.3|74447.7|1053
1661266800000|2022-08-23 15:00:00|74485.2|74465.2|74442.5|74422.5|74510.4|74490.4|74428.8|74408.8|1048
1661267100000|2022-08-23 15:05:00|74443.4|74423.4|74438.3|74418.3|74486|74466|74438|74418|1001
1661267400000|2022-08-23 15:10:00|74438.5|74418.5|74401.1|74381.1|74438.5|74418.5|74380.9|74360.9|1026
1661267700000|2022-08-23 15:15:00|74400.4|74380.4|74388.6|74373.6|74409.2|74390.3|74343|74325|996
1661268000000|2022-08-23 15:20:00|74388.9|74373.9|74407.7|74387.7|74407.8|74390.9|74362|74344|958
1661268300000|2022-08-23 15:25:00|74408|74388|74471.3|74451.3|74473.1|74454.1|74397|74379.2|963
1661268600000|2022-08-23 15:30:00|74469|74449|74483.6|74463.6|74490.5|74473.4|74437.3|74417.3|1005
1661268900000|2022-08-23 15:35:00|74480.5|74460.5|74497.2|74482.2|74511.9|74494.8|74467.5|74449.1|972
1661269200000|2022-08-23 15:40:00|74497.3|74482.3|74518.2|74498.2|74530.9|74514.3|74492.3|74474.9|985
1661269500000|2022-08-23 15:45:00|74517.9|74497.9|74539|74524|74547.2|74527.8|74500.8|74484.7|945
1661269800000|2022-08-23 15:50:00|74538.7|74523.7|74556.7|74536.7|74565.5|74548|74526|74508.3|958
1661270100000|2022-08-23 15:55:00|74556.6|74541.6|74574.9|74559.9|74616.1|74598.5|74550.1|74530.9|957
1661270400000|2022-08-23 16:00:00|74578.3|74558.3|74624.2|74609.2|74638.7|74621.8|74552.6|74534.8|969
1661270700000|2022-08-23 16:05:00|74624.1|74609.1|74596.9|74576.9|74632|74615.5|74596.7|74576.7|895
1661271000000|2022-08-23 16:10:00|74596.8|74576.8|74610.3|74590.3|74613.7|74593.7|74579.7|74562.1|772
1661271300000|2022-08-23 16:15:00|74610.4|74590.4|74617.8|74597.8|74633.6|74616.8|74607.1|74587.1|825
1661271600000|2022-08-23 16:20:00|74617.5|74597.5|74576.1|74561.1|74630.8|74613.4|74566.6|74551.6|806
1661271900000|2022-08-23 16:25:00|74579.1|74559.1|74585.4|74570.4|74587.1|74570.8|74559.8|74540|756
1661272200000|2022-08-23 16:30:00|74584.6|74569.6|74581.4|74566.4|74589.2|74571|74568|74550.5|775
1661272500000|2022-08-23 16:35:00|74584|74564|74550.9|74535.9|74584|74564.6|74544.4|74525.6|802
1661272800000|2022-08-23 16:40:00|74550.7|74535.7|74554.9|74534.9|74564.1|74544.1|74527.9|74510.1|775
1661273100000|2022-08-23 16:45:00|74558.6|74538.6|74561.8|74541.8|74586.6|74568.4|74550.5|74530.5|723
1661273400000|2022-08-23 16:50:00|74561.9|74541.9|74567.9|74547.9|74577.7|74559.1|74553.1|74534.6|792
1661273700000|2022-08-23 16:55:00|74566.5|74546.5|74543.7|74523.7|74568.8|74550.7|74541.4|74523.2|765
1661274000000|2022-08-23 17:00:00|74544.5|74524.5|74538|74523|74567.9|74548.9|74536.8|74519.2|855
1661274300000|2022-08-23 17:05:00|74535.2|74520.2|74572.3|74552.3|74579.7|74561.4|74533.6|74516.9|836
1661274600000|2022-08-23 17:10:00|74572.1|74552.1|74586.5|74566.5|74622.4|74603.2|74564.7|74547|892
1661274900000|2022-08-23 17:15:00|74583.8|74568.8|74615|74595|74616.7|74596.7|74571.2|74551.7|886
1661275200000|2022-08-23 17:20:00|74614.7|74594.7|74623.7|74603.7|74623.7|74603.7|74591.5|74573.9|804
1661275500000|2022-08-23 17:25:00|74623.5|74603.5|74627.6|74607.6|74634.6|74614.6|74612.6|74594.3|856
1661275800000|2022-08-23 17:30:00|74627.9|74607.9|74608.6|74588.6|74647.1|74627.1|74606.1|74588.1|780
1661276100000|2022-08-23 17:35:00|74608.8|74588.8|74626.6|74606.6|74626.7|74606.7|74602.7|74584|727
1661276400000|2022-08-23 17:40:00|74626.5|74606.5|74650|74630|74650.3|74630.3|74622.2|74603|650
1661276700000|2022-08-23 17:45:00|74649.9|74629.9|74619.6|74599.6|74658.7|74643.7|74617.1|74599.5|716
1661277000000|2022-08-23 17:50:00|74619.4|74599.4|74662.1|74642.1|74662.5|74645.5|74617|74599.4|705
1661277300000|2022-08-23 17:55:00|74662|74642|74665.7|74645.7|74670.7|74654.4|74648.6|74631.1|619
1661277600000|2022-08-23 18:00:00|74661|74646|74650|74630|74679.6|74661.1|74647.6|74629.8|745
1661277900000|2022-08-23 18:05:00|74650.3|74630.3|74628.8|74608.8|74650.3|74630.3|74617.1|74599.3|721
1661278200000|2022-08-23 18:10:00|74629.4|74609.4|74642|74622|74655.1|74637.6|74625.9|74607.8|761
1661278500000|2022-08-23 18:15:00|74642.1|74622.1|74647.2|74627.2|74654.8|74637|74633.2|74613.9|578
1661278800000|2022-08-23 18:20:00|74647.3|74627.3|74631.8|74616.8|74651.7|74633.2|74627.2|74609.3|512
1661279100000|2022-08-23 18:25:00|74631.9|74616.9|74654.4|74634.4|74654.7|74635.9|74631.9|74614.2|504
1661279400000|2022-08-23 18:30:00|74653.6|74638.6|74682.4|74662.4|74686.5|74670.7|74653.6|74636.5|827
1661279700000|2022-08-23 18:35:00|74682.1|74662.1|74667.6|74647.6|74685.5|74666.5|74662.6|74643.6|710
1661280000000|2022-08-23 18:40:00|74670.1|74650.1|74676.8|74656.8|74680.7|74660.7|74665.8|74647.3|560
1661280300000|2022-08-23 18:45:00|74676.7|74656.7|74676.2|74656.2|74687.4|74670|74668.4|74648.4|625
1661280600000|2022-08-23 18:50:00|74676.3|74656.3|74673.4|74653.4|74682.4|74663.6|74656.6|74637.4|718
1661280900000|2022-08-23 18:55:00|74673.2|74653.2|74682.9|74662.9|74686.1|74667.9|74663.8|74646.7|799
1661281200000|2022-08-23 19:00:00|74682.4|74662.4|74682.4|74662.4|74690.8|74670.8|74671.7|74651.7|797
1661281500000|2022-08-23 19:05:00|74682.5|74662.5|74667.1|74647.1|74682.8|74662.8|74662.6|74642.6|476
1661281800000|2022-08-23 19:10:00|74667|74647|74646.3|74626.3|74672.1|74652.1|74636.8|74618.5|684
1661282100000|2022-08-23 19:15:00|74646.4|74626.4|74641.7|74621.7|74656.4|74636.4|74638.7|74620.6|545
1661282400000|2022-08-23 19:20:00|74641.6|74621.6|74677.3|74657.3|74681.2|74661.2|74641.1|74621.1|680
1661282700000|2022-08-23 19:25:00|74676.8|74656.8|74669.1|74649.1|74685.4|74665.4|74660.2|74640.2|693
1661283000000|2022-08-23 19:30:00|74669.2|74649.2|74657.4|74637.4|74670.8|74652.8|74653|74633|563
1661283300000|2022-08-23 19:35:00|74657.8|74637.8|74648.7|74628.7|74661.1|74641.1|74643.3|74623.3|649
1661283600000|2022-08-23 19:40:00|74648.3|74628.3|74663.3|74643.3|74664.6|74646.4|74644.3|74624.3|631
1661283900000|2022-08-23 19:45:00|74663.4|74643.4|74665.7|74645.7|74672.3|74654.3|74660.2|74641.6|577
1661284200000|2022-08-23 19:50:00|74667.8|74647.8|74639.1|74619.1|74673.7|74653.9|74636.5|74617.4|698
1661284500000|2022-08-23 19:55:00|74638.8|74618.8|74621.7|74601.7|74641.7|74621.7|74620.3|74600.3|581
1661284800000|2022-08-23 20:00:00|74622.3|74602.3|74618.4|74598.4|74627.1|74607.1|74609.4|74589.4|499
1661285100000|2022-08-23 20:05:00|74617.8|74597.8|74629|74609|74630.4|74610.4|74613.8|74593.8|439
1661285400000|2022-08-23 20:10:00|74628.9|74608.9|74631.6|74611.6|74632.6|74612.6|74626.1|74606.1|336
1661285700000|2022-08-23 20:15:00|74631.7|74611.7|74635.5|74615.5|74636.7|74616.7|74629.9|74609.9|331
1661286000000|2022-08-23 20:20:00|74635.4|74615.4|74625.8|74605.8|74636.1|74616.1|74624.2|74604.2|377
1661286300000|2022-08-23 20:25:00|74625.7|74605.7|74603.7|74583.7|74626.4|74606.4|74600.5|74580.5|513
1661286600000|2022-08-23 20:30:00|74604|74584|74609.3|74589.3|74609.7|74589.7|74601.2|74581.2|263
1661286900000|2022-08-23 20:35:00|74609.4|74589.4|74602.1|74582.1|74610.4|74590.4|74602|74582|284
1661287200000|2022-08-23 20:40:00|74602.3|74582.3|74611.5|74591.5|74618.1|74598.1|74601.1|74581.1|316
1661287500000|2022-08-23 20:45:00|74610.6|74590.6|74621.1|74601.1|74624.3|74604.3|74610.4|74590.4|530
1661287800000|2022-08-23 20:50:00|74620.6|74600.6|74620.5|74600.5|74623.7|74603.7|74612.3|74592.3|405
1661288100000|2022-08-23 20:55:00|74620|74600|74618.4|74578.9|74640.2|74612.4|74614.7|74575|394
1661288400000|2022-08-23 21:00:00|74627.6|74569.8|74628.1|74574.5|74636|74575.9|74623.2|74560.4|36
1661288700000|2022-08-23 21:05:00|74628.8|74575.8|74617.7|74578|74632.1|74593|74608.5|74554.7|58
1661289000000|2022-08-23 21:10:00|74627.9|74560.1|74620.9|74563.1|74639|74588.2|74608.2|74537.6|132
1661289300000|2022-08-23 21:15:00|74615.4|74570.1|74608.4|74574.9|74631.4|74585.8|74605.7|74552.4|154
1661289600000|2022-08-23 21:20:00|74608.5|74574.8|74615.8|74572.4|74632.5|74585|74598.3|74537|403
1661289900000|2022-08-23 21:25:00|74617.3|74572.2|74613.1|74576.5|74630.7|74585.7|74604.7|74552.7|214
1661290200000|2022-08-23 21:30:00|74605.7|74585.7|74618.3|74575|74625.7|74589.7|74605.7|74564.6|338
1661290500000|2022-08-23 21:35:00|74616.3|74577.2|74619.4|74585.2|74635.6|74592.4|74606.9|74559.6|219
1661290800000|2022-08-23 21:40:00|74621.5|74583.7|74621.2|74578.5|74633.2|74592.5|74609.9|74562.4|218
1661291100000|2022-08-23 21:45:00|74622.7|74579|74617.5|74581.4|74627.4|74590.8|74608.1|74567.5|368
1661291400000|2022-08-23 21:50:00|74618.6|74580.7|74608.2|74588.2|74632.9|74589.6|74607.6|74561.4|218
1661291700000|2022-08-23 21:55:00|74608|74588|74646.7|74561.4|74654.9|74593.8|74606.7|74553|169
1661292000000|2022-08-23 22:00:00|74626.5|74584.4|74600.2|74576.6|74652.5|74595.9|74598.4|74553.9|451
1661292300000|2022-08-23 22:05:00|74602.1|74574.5|74592|74572|74613.6|74581.7|74589.2|74554|347
1661292600000|2022-08-23 22:10:00|74592.7|74572.4|74599.4|74579.4|74617.2|74581.7|74588.8|74558.2|424
1661292900000|2022-08-23 22:15:00|74599.3|74579.3|74613.2|74582.6|74626.2|74594.2|74599.3|74568.1|336
1661293200000|2022-08-23 22:20:00|74612.1|74584.3|74621.4|74587.2|74628|74601.7|74606.7|74579.3|411
1661293500000|2022-08-23 22:25:00|74621.8|74586.8|74602.9|74582.9|74623.7|74597.1|74602.9|74575.7|425
1661293800000|2022-08-23 22:30:00|74603.2|74583.2|74610.5|74589|74613.7|74590|74599.7|74570.5|352
1661294100000|2022-08-23 22:35:00|74609.9|74589.9|74602.6|74582.6|74618.5|74595.1|74602|74580.9|345
1661294400000|2022-08-23 22:40:00|74603.3|74583.3|74613.2|74593.2|74613.4|74593.4|74602.1|74580.9|482
1661294700000|2022-08-23 22:45:00|74613.4|74593.4|74587.3|74567.3|74614.8|74594.8|74579.1|74555.9|367
1661295000000|2022-08-23 22:50:00|74587.2|74567.2|74595.6|74575.6|74599.7|74579.4|74586|74561.2|404
1661295300000|2022-08-23 22:55:00|74595.4|74575.4|74584.4|74564.4|74598.3|74576.6|74582.1|74562.1|390
1661295600000|2022-08-23 23:00:00|74584.8|74564.5|74598.1|74578.1|74603.3|74582.5|74583.7|74563.7|562
1661295900000|2022-08-23 23:05:00|74597.7|74577.7|74585.7|74565.7|74599.1|74578.8|74583.7|74563.7|520
1661296200000|2022-08-23 23:10:00|74586.1|74566.1|74606.3|74586.3|74606.6|74586.6|74585.7|74565.7|432
1661296500000|2022-08-23 23:15:00|74606.2|74586.2|74609.1|74589.1|74612.3|74592.3|74596.3|74576.3|489
1661296800000|2022-08-23 23:20:00|74609.2|74589.2|74614.7|74594.7|74617|74597|74607.5|74587.5|470
1661297100000|2022-08-23 23:25:00|74614.8|74594.8|74635.9|74615.9|74637.2|74617.2|74606.1|74586.1|531
1661297400000|2022-08-23 23:30:00|74636|74616|74640.2|74620.2|74650.1|74630.1|74634.4|74614.4|612
1661297700000|2022-08-23 23:35:00|74640|74620|74650.3|74630.3|74654.2|74634.2|74636.6|74616.6|564
1661298000000|2022-08-23 23:40:00|74650.6|74630.6|74643|74623|74651.8|74631.8|74639.5|74619.5|396
1661298300000|2022-08-23 23:45:00|74642.6|74622.6|74640.1|74620.1|74651.3|74631.3|74635.4|74615.4|491
1661298600000|2022-08-23 23:50:00|74639.5|74619.5|74641.8|74621.8|74642.5|74622.5|74628|74608|426
1661298900000|2022-08-23 23:55:00|74641.9|74621.9|74631.5|74611.5|74641.9|74621.9|74628.6|74608.6|424
1661299200000|2022-08-24 00:00:00|74631.4|74611.4|74597.5|74577.5|74644.3|74624.3|74590|74570|835
1661299500000|2022-08-24 00:05:00|74597.2|74577.2|74636.8|74616.8|74651.4|74631.4|74597.2|74577.2|653
1661299800000|2022-08-24 00:10:00|74636.7|74616.7|74664.7|74644.7|74667.9|74647.9|74631.5|74611.5|660
1661300100000|2022-08-24 00:15:00|74665.2|74645.2|74686.8|74666.8|74690.5|74670.5|74653.8|74633.8|605
1661300400000|2022-08-24 00:20:00|74686.9|74666.9|74701|74681|74703.1|74683.1|74678|74658|653
1661300700000|2022-08-24 00:25:00|74700.3|74680.3|74693.9|74673.9|74715.8|74695.8|74689.7|74669.7|619
1661301000000|2022-08-24 00:30:00|74693|74673|74710.8|74690.8|74711.7|74691.7|74686.2|74666.2|633
1661301300000|2022-08-24 00:35:00|74711.3|74691.3|74706.6|74686.6|74733.8|74713.8|74701.9|74681.9|625
1661301600000|2022-08-24 00:40:00|74706.8|74686.8|74689.8|74669.8|74714.2|74694.2|74688.1|74668.1|638
1661301900000|2022-08-24 00:45:00|74689.3|74669.3|74706.4|74686.4|74707.7|74687.7|74679.6|74659.6|646
1661302200000|2022-08-24 00:50:00|74705.9|74685.9|74717.3|74697.3|74728.1|74708.1|74702.7|74682.7|757
1661302500000|2022-08-24 00:55:00|74721.1|74701.1|74734.5|74714.5|74738.9|74718.9|74709.2|74689.2|579
1661302800000|2022-08-24 01:00:00|74734.4|74714.4|74765.8|74745.8|74781.4|74763.7|74723.1|74703.1|796
1661303100000|2022-08-24 01:05:00|74765.3|74745.3|74774.6|74754.6|74795.9|74775.9|74759.2|74739.2|711
1661303400000|2022-08-24 01:10:00|74774.3|74754.3|74761.5|74741.5|74778.5|74758.5|74759.9|74739.9|623
1661303700000|2022-08-24 01:15:00|74761.4|74741.4|74728.5|74708.5|74761.5|74741.5|74714.3|74694.3|799
1661304000000|2022-08-24 01:20:00|74728.7|74708.7|74752.7|74732.7|74758.6|74738.6|74728.7|74708.7|649
1661304300000|2022-08-24 01:25:00|74751.8|74731.8|74772.2|74752.2|74778.8|74759.1|74744.7|74724.7|589
1661304600000|2022-08-24 01:30:00|74772.1|74752.1|74775.1|74755.1|74791.9|74771.9|74769.2|74749.2|696
1661304900000|2022-08-24 01:35:00|74775.2|74755.2|74768.2|74748.2|74778.8|74758.8|74760.7|74740.7|653
1661305200000|2022-08-24 01:40:00|74768.5|74748.5|74772.6|74752.6|74787.6|74767.6|74762.5|74742.5|684
1661305500000|2022-08-24 01:45:00|74772.7|74752.7|74795.7|74775.7|74796.6|74776.6|74772|74752|653
1661305800000|2022-08-24 01:50:00|74795.4|74775.4|74783.3|74763.3|74810.1|74790.1|74777.5|74757.5|750
1661306100000|2022-08-24 01:55:00|74783.8|74763.8|74761.8|74741.8|74789.9|74769.9|74760.8|74740.8|584
1661306400000|2022-08-24 02:00:00|74761.7|74741.7|74730.1|74710.1|74764.8|74744.8|74729.3|74709.3|709
1661306700000|2022-08-24 02:05:00|74730.2|74710.2|74730.5|74710.5|74744.2|74724.2|74717.1|74697.1|644
1661307000000|2022-08-24 02:10:00|74730.8|74710.8|74733.3|74713.3|74735.5|74715.5|74722.9|74702.9|672
1661307300000|2022-08-24 02:15:00|74732.7|74712.7|74742.1|74722.1|74747.2|74727.2|74717.9|74697.9|544
1661307600000|2022-08-24 02:20:00|74742|74722|74753.2|74733.2|74754.1|74734.1|74740.2|74720.2|539
1661307900000|2022-08-24 02:25:00|74753.3|74733.3|74758.2|74738.2|74761.1|74741.1|74738.1|74718.1|527
1661308200000|2022-08-24 02:30:00|74758.3|74738.3|74739.2|74719.2|74768.7|74748.7|74735.2|74715.2|583
1661308500000|2022-08-24 02:35:00|74739.1|74719.1|74765.1|74745.1|74777.2|74757.2|74739.1|74719.1|815
1661308800000|2022-08-24 02:40:00|74764.5|74744.5|74764.8|74744.8|74780.1|74760.1|74754.8|74734.8|820
1661309100000|2022-08-24 02:45:00|74764|74744|74754.7|74734.7|74773.7|74753.7|74744.6|74724.6|743
1661309400000|2022-08-24 02:50:00|74754.8|74734.8|74766|74746|74766.6|74746.6|74749.4|74729.4|444
1661309700000|2022-08-24 02:55:00|74765.9|74745.9|74791.8|74771.8|74793.2|74773.2|74764.8|74744.8|724
1661310000000|2022-08-24 03:00:00|74791.9|74771.9|74774.7|74754.7|74793.5|74773.5|74773.7|74753.7|712
1661310300000|2022-08-24 03:05:00|74775.4|74755.4|74769|74749|74781.7|74761.7|74761.5|74741.5|555
1661310600000|2022-08-24 03:10:00|74768.9|74748.9|74769.9|74749.9|74776.2|74756.2|74765|74745|503
1661310900000|2022-08-24 03:15:00|74770|74750|74781.2|74761.2|74783.5|74763.5|74769.5|74749.5|431
1661311200000|2022-08-24 03:20:00|74781.3|74761.3|74782.7|74762.7|74785|74765|74775.5|74755.5|449
1661311500000|2022-08-24 03:25:00|74782.8|74762.8|74767.5|74747.5|74784.9|74764.9|74767|74747|467
1661311800000|2022-08-24 03:30:00|74767.2|74747.2|74768|74748|74771.8|74751.8|74754.8|74734.8|505
1661312100000|2022-08-24 03:35:00|74767.2|74747.2|74772.8|74752.8|74779.9|74759.9|74765.4|74745.4|369
1661312400000|2022-08-24 03:40:00|74773.1|74753.1|74783|74763|74783.8|74763.8|74765.2|74745.2|483
1661312700000|2022-08-24 03:45:00|74781.9|74761.9|74794.9|74774.9|74800.6|74780.6|74779.4|74759.4|404
1661313000000|2022-08-24 03:50:00|74795.1|74775.1|74778.9|74758.9|74801.6|74781.6|74772.5|74752.5|567
1661313300000|2022-08-24 03:55:00|74778.7|74758.7|74774.9|74754.9|74785.4|74765.4|74774.1|74754.1|377
1661313600000|2022-08-24 04:00:00|74774.5|74754.5|74776.6|74756.6|74779.5|74759.5|74767.9|74747.9|410
1661313900000|2022-08-24 04:05:00|74776.4|74756.4|74771.6|74751.6|74781.7|74761.7|74766.4|74746.4|406
1661314200000|2022-08-24 04:10:00|74771.3|74751.3|74771|74751|74783.6|74763.6|74770.4|74750.4|435
1661314500000|2022-08-24 04:15:00|74770.9|74750.9|74760.2|74740.2|74773.6|74753.6|74759.7|74739.7|377
1661314800000|2022-08-24 04:20:00|74760.8|74740.8|74750.8|74730.8|74764.8|74744.8|74749.7|74729.7|408
1661315100000|2022-08-24 04:25:00|74750.9|74730.9|74740.3|74720.3|74750.9|74730.9|74731.6|74711.6|481
1661315400000|2022-08-24 04:30:00|74740.6|74720.6|74733.3|74713.3|74752.6|74732.6|74729.4|74711.4|454
1661315700000|2022-08-24 04:35:00|74733.6|74713.6|74723.6|74703.6|74743.2|74723.2|74722.1|74702.1|486
1661316000000|2022-08-24 04:40:00|74725.6|74705.6|74723.4|74703.4|74730.3|74714.1|74712.7|74695.2|524
1661316300000|2022-08-24 04:45:00|74723.6|74703.6|74709.4|74689.4|74724.6|74704.6|74707.1|74687.1|576
1661316600000|2022-08-24 04:50:00|74709.2|74689.2|74688.9|74668.9|74710|74690|74688.4|74668.4|697
1661316900000|2022-08-24 04:55:00|74688.4|74668.4|74706.4|74686.4|74707|74687|74676.1|74656.1|606
1661317200000|2022-08-24 05:00:00|74706.9|74686.9|74681.2|74661.2|74707.7|74687.7|74670|74650|612
1661317500000|2022-08-24 05:05:00|74679.8|74659.8|74700.5|74680.5|74701.8|74681.8|74676.5|74656.5|524
1661317800000|2022-08-24 05:10:00|74700.2|74680.2|74692.4|74672.4|74703.4|74683.4|74684.5|74666.9|431
1661318100000|2022-08-24 05:15:00|74692.2|74672.2|74705.5|74685.5|74712.6|74692.6|74687.8|74669.2|514
1661318400000|2022-08-24 05:20:00|74705.4|74685.4|74709|74689|74709.9|74691.5|74693.4|74674|465
1661318700000|2022-08-24 05:25:00|74709.4|74689.4|74713.3|74693.3|74722.5|74702.5|74708.7|74688.7|516
1661319000000|2022-08-24 05:30:00|74713.2|74693.2|74706.7|74686.7|74720.5|74700.5|74701.4|74681.4|613
1661319300000|2022-08-24 05:35:00|74706.8|74686.8|74730.8|74710.8|74732.4|74712.4|74706.2|74686.2|484
1661319600000|2022-08-24 05:40:00|74730.7|74710.7|74759.5|74739.5|74759.8|74739.8|74728.5|74709.5|505
1661319900000|2022-08-24 05:45:00|74759.3|74739.3|74746.6|74726.6|74765.1|74745.1|74738.3|74720.2|600
1661320200000|2022-08-24 05:50:00|74746.4|74726.4|74781.8|74761.8|74785.5|74767|74744.8|74724.8|581
1661320500000|2022-08-24 05:55:00|74781.6|74761.6|74813.9|74793.9|74822.1|74802.1|74766.4|74749.7|716
1661320800000|2022-08-24 06:00:00|74813.5|74793.5|74839|74819|74874.3|74854.3|74813.1|74793.1|880
1661321100000|2022-08-24 06:05:00|74838.4|74818.4|74820.1|74805.1|74843.6|74823.6|74818|74803|798
1661321400000|2022-08-24 06:10:00|74820.7|74805.7|74832.8|74817.8|74847.9|74830.2|74820|74801.6|789
1661321700000|2022-08-24 06:15:00|74833.6|74818.6|74805.3|74785.3|74839.5|74822.4|74795.4|74776.7|684
1661322000000|2022-08-24 06:20:00|74804.4|74784.4|74814.2|74799.2|74829.1|74812|74800.9|74783.1|676
1661322300000|2022-08-24 06:25:00|74814.6|74799.6|74805.8|74785.8|74821.5|74804.6|74791.7|74772.8|681
1661322600000|2022-08-24 06:30:00|74806.1|74786.1|74814.3|74794.3|74817.6|74801.2|74792.2|74774.7|652
1661322900000|2022-08-24 06:35:00|74814|74794|74801|74786|74854.2|74835.9|74800.2|74780.8|804
1661323200000|2022-08-24 06:40:00|74802.2|74787.2|74835.4|74820.4|74838.1|74820.9|74801.4|74783.9|724
1661323500000|2022-08-24 06:45:00|74835.7|74820.7|74809.7|74789.7|74838.1|74820.7|74795.4|74778.5|736
1661323800000|2022-08-24 06:50:00|74807.1|74792.1|74777.7|74757.7|74817.2|74798|74760.4|74742.8|824
1661324100000|2022-08-24 06:55:00|74777.6|74757.6|74765.8|74745.8|74787.3|74769.1|74749.7|74732|853
1661324400000|2022-08-24 07:00:00|74765|74745|74760.8|74740.8|74803.1|74783.6|74742.9|74723.7|983
1661324700000|2022-08-24 07:05:00|74760.5|74740.5|74765.3|74745.3|74787.1|74767.1|74754.6|74734.6|932
1661325000000|2022-08-24 07:10:00|74767|74747|74747|74727|74774.1|74754.1|74716.8|74699.3|924
1661325300000|2022-08-24 07:15:00|74747.1|74727.1|74758.4|74738.4|74766.7|74747.5|74737|74717|882
1661325600000|2022-08-24 07:20:00|74758.2|74738.2|74707.5|74687.5|74773|74753.9|74693|74674.6|928
1661325900000|2022-08-24 07:25:00|74707.2|74687.2|74742|74722|74745.7|74728.1|74702.9|74684.6|926
1661326200000|2022-08-24 07:30:00|74742.1|74722.1|74759.7|74739.7|74771.8|74753.2|74717.4|74697.4|971
1661326500000|2022-08-24 07:35:00|74759.8|74739.8|74751.3|74736.3|74795.1|74777.1|74748.6|74731.6|887
1661326800000|2022-08-24 07:40:00|74751.2|74736.2|74737.1|74722.1|74756.1|74738.5|74727.1|74710.8|812
1661327100000|2022-08-24 07:45:00|74737.4|74722.4|74710.7|74690.7|74753.2|74736.2|74691.8|74672.7|789
1661327400000|2022-08-24 07:50:00|74710.4|74690.4|74760.5|74740.5|74765.5|74747.4|74709.4|74690.4|798
1661327700000|2022-08-24 07:55:00|74755.2|74740.2|74739.3|74719.3|74767.4|74752.4|74735.7|74719|788
1661328000000|2022-08-24 08:00:00|74739.4|74719.4|74753.7|74738.7|74757.9|74740.1|74714.7|74697.6|896
1661328300000|2022-08-24 08:05:00|74753.5|74738.5|74754.4|74739.4|74758.7|74743.2|74732.2|74716.2|814
1661328600000|2022-08-24 08:10:00|74755.2|74740.2|74783.3|74763.3|74785.2|74768|74746.9|74731.1|862
1661328900000|2022-08-24 08:15:00|74782.7|74762.7|74787.2|74767.2|74801.5|74781.5|74757.1|74737.1|871
1661329200000|2022-08-24 08:20:00|74786.5|74766.5|74741.9|74726.9|74788.7|74771.6|74737.5|74721.3|892
1661329500000|2022-08-24 08:25:00|74741.7|74726.7|74787.7|74772.7|74814.2|74797.1|74741.1|74726.1|811
1661329800000|2022-08-24 08:30:00|74787.6|74772.6|74770|74750|74803.4|74786|74750.9|74733.8|900
1661330100000|2022-08-24 08:35:00|74769.9|74749.9|74783|74768|74791.5|74774.3|74749.1|74731.8|813
1661330400000|2022-08-24 08:40:00|74782.5|74767.5|74802|74782|74813.4|74797.8|74772.5|74755.7|860
1661330700000|2022-08-24 08:45:00|74801.6|74781.6|74803.8|74783.8|74829.8|74809.8|74792.9|74774|810
1661331000000|2022-08-24 08:50:00|74803.2|74783.2|74780.3|74760.3|74814.9|74795.5|74779.1|74760.3|825
1661331300000|2022-08-24 08:55:00|74780.5|74760.5|74798.1|74778.1|74808.3|74790.5|74770.6|74752.5|794
1661331600000|2022-08-24 09:00:00|74797.8|74777.8|74777.7|74757.7|74804.1|74785.8|74774.6|74756.6|847
1661331900000|2022-08-24 09:05:00|74777.5|74757.5|74770.6|74750.6|74811.1|74793.3|74765.3|74746.1|900
1661332200000|2022-08-24 09:10:00|74770.3|74750.3|74724.7|74704.7|74777.2|74757.2|74718.4|74700.6|870
1661332500000|2022-08-24 09:15:00|74727.2|74707.2|74776.5|74756.5|74776.7|74758|74721.4|74703.4|893
1661332800000|2022-08-24 09:20:00|74773.7|74758.7|74760.2|74740.2|74781.2|74761.2|74740.3|74722.7|858
1661333100000|2022-08-24 09:25:00|74759.7|74739.7|74751.8|74731.8|74766.9|74749.8|74735.2|74717.9|768
1661333400000|2022-08-24 09:30:00|74749|74729|74755.7|74740.7|74763.4|74745.9|74722|74705.1|878
1661333700000|2022-08-24 09:35:00|74758|74738|74753.5|74738.5|74765|74748.8|74746.4|74731.1|790
1661334000000|2022-08-24 09:40:00|74756.1|74736.1|74751.9|74736.9|74759.1|74742.2|74702.6|74685.6|899
1661334300000|2022-08-24 09:45:00|74752.2|74737.2|74767.3|74752.3|74775.3|74758.8|74747.4|74731.6|735
1661334600000|2022-08-24 09:50:00|74767.4|74752.4|74788.1|74773.1|74802.5|74785.6|74766.5|74751.5|839
1661334900000|2022-08-24 09:55:00|74788.8|74773.8|74773|74753|74805.4|74789.8|74763.7|74743.7|784
1661335200000|2022-08-24 10:00:00|74771.6|74751.6|74809.3|74794.3|74810.6|74794.4|74769.4|74749.4|767
1661335500000|2022-08-24 10:05:00|74815.5|74800.5|74798.1|74783.1|74829.8|74814.8|74787.7|74770|810
1661335800000|2022-08-24 10:10:00|74797.8|74782.8|74792.4|74772.4|74817.9|74800.5|74792.1|74772.1|651
1661336100000|2022-08-24 10:15:00|74792.5|74772.5|74818.6|74803.6|74826.8|74808.2|74788.4|74770.4|740
1661336400000|2022-08-24 10:20:00|74820.1|74800.1|74825.3|74805.3|74831.3|74813.8|74802.8|74784.1|724
1661336700000|2022-08-24 10:25:00|74827.6|74807.6|74878.5|74858.5|74887.3|74867.3|74825.7|74807.1|881
1661337000000|2022-08-24 10:30:00|74878.3|74858.3|74911.8|74891.8|74919.5|74902.4|74864.7|74846.1|830
1661337300000|2022-08-24 10:35:00|74909.2|74894.2|74946.8|74926.8|74954.4|74934.4|74884.5|74867.5|858
1661337600000|2022-08-24 10:40:00|74946.6|74926.6|74956.8|74941.8|74967.1|74949.2|74923.3|74903.3|931
1661337900000|2022-08-24 10:45:00|74957.3|74942.3|74989.9|74969.9|74994.2|74974.9|74949.5|74932.4|853
1661338200000|2022-08-24 10:50:00|74990|74970|75013.1|74993.1|75019.5|75003.3|74981.7|74964.1|882
1661338500000|2022-08-24 10:55:00|75014.7|74994.7|74981.8|74961.8|75023.6|75003.6|74977.6|74961.6|810
1661338800000|2022-08-24 11:00:00|74983.3|74963.3|74964.1|74944.1|75000.9|74982.2|74953.5|74935.7|935
1661339100000|2022-08-24 11:05:00|74963.5|74943.5|74936.1|74916.1|74985|74965|74927.6|74910|880
1661339400000|2022-08-24 11:10:00|74936.9|74916.9|74885|74865|74937.1|74919.4|74885|74865|861
1661339700000|2022-08-24 11:15:00|74886.5|74866.5|74887.2|74867.2|74904.9|74886.5|74870.2|74850.2|909
1661340000000|2022-08-24 11:20:00|74886|74866|74876.8|74856.8|74918.8|74899.2|74865.6|74848.5|876
1661340300000|2022-08-24 11:25:00|74876.7|74856.7|74899.8|74879.8|74917.2|74897.2|74874.5|74854.8|864
1661340600000|2022-08-24 11:30:00|74899.9|74879.9|74942.3|74922.3|74952.2|74932.2|74898.6|74879.9|896
1661340900000|2022-08-24 11:35:00|74940.8|74920.8|74931.5|74911.5|74961.1|74941.1|74931.5|74911.5|875
1661341200000|2022-08-24 11:40:00|74927.9|74912.9|74918.5|74898.5|74952.1|74935.3|74916.6|74898.3|847
1661341500000|2022-08-24 11:45:00|74918.1|74898.1|74915.7|74895.7|74942|74924.2|74913.7|74895|799
1661341800000|2022-08-24 11:50:00|74915.5|74895.5|74900|74880|74953.5|74938.2|74898.4|74878.6|932
1661342100000|2022-08-24 11:55:00|74900.8|74880.8|74936.4|74916.4|74941.9|74922.7|74894.8|74874.8|980
1661342400000|2022-08-24 12:00:00|74935.1|74915.1|74869.2|74849.2|74940.7|74922.7|74863.8|74843.8|966
1661342700000|2022-08-24 12:05:00|74869.3|74849.3|74871.8|74851.8|74879.1|74859.1|74853.9|74834.9|953
1661343000000|2022-08-24 12:10:00|74871.9|74851.9|74878.2|74863.2|74926.4|74911.4|74870.6|74850.6|842
1661343300000|2022-08-24 12:15:00|74878|74858|74847.2|74827.2|74881.1|74863.6|74837.4|74818.9|929
1661343600000|2022-08-24 12:20:00|74848.6|74828.6|74913.3|74898.3|74916.4|74899|74845.3|74826.1|983
1661343900000|2022-08-24 12:25:00|74911.9|74896.9|74919.7|74899.7|74926.3|74909|74896.5|74877.5|764
1661344200000|2022-08-24 12:30:00|74919.4|74899.4|74868|74848|74943|74923|74859.9|74839.9|1067
1661344500000|2022-08-24 12:35:00|74871.6|74851.6|74947.1|74927.1|74952.8|74932.8|74871.6|74851.6|1041
1661344800000|2022-08-24 12:40:00|74946.8|74926.8|74983.6|74963.6|75011.9|74991.9|74942.7|74922.7|1073
1661345100000|2022-08-24 12:45:00|74986.9|74966.9|74946.5|74926.5|75022.6|75002.6|74911.4|74891.4|1061
1661345400000|2022-08-24 12:50:00|74946.1|74926.1|74935.3|74915.3|74988.2|74968.2|74919.1|74899.1|994
1661345700000|2022-08-24 12:55:00|74936|74916|74919.3|74899.3|74946.5|74926.5|74875.3|74855.3|995
1661346000000|2022-08-24 13:00:00|74918.8|74898.8|74958.4|74938.4|74966.6|74946.6|74900.8|74880.8|998
1661346300000|2022-08-24 13:05:00|74963.1|74943.1|74939|74919|74998.3|74978.3|74895.7|74875.7|1037
1661346600000|2022-08-24 13:10:00|74933.5|74918.5|74958.3|74938.3|74976.4|74956.4|74913.1|74896.9|975
1661346900000|2022-08-24 13:15:00|74958.6|74938.6|74942.3|74922.3|74969.6|74949.6|74920.1|74900.1|955
1661347200000|2022-08-24 13:20:00|74942.4|74922.4|74925.3|74905.3|74945.2|74925.2|74894.4|74874.4|999
1661347500000|2022-08-24 13:25:00|74925|74905|74960|74940|74972|74952|74900.7|74880.7|998
1661347800000|2022-08-24 13:30:00|74960.1|74940.1|75002.6|74982.6|75004.7|74984.7|74946|74926|1033
1661348100000|2022-08-24 13:35:00|75003.7|74983.7|74958|74938|75011.2|74991.2|74944.7|74924.7|995
1661348400000|2022-08-24 13:40:00|74957.5|74937.5|74965.9|74945.9|75001.7|74981.7|74953.9|74935.1|1027
1661348700000|2022-08-24 13:45:00|74966.5|74946.5|74962.5|74942.5|74986.5|74966.5|74949.7|74929.7|922
1661349000000|2022-08-24 13:50:00|74964.5|74944.5|74937.3|74917.3|74984.5|74964.5|74913.9|74893.9|997
1661349300000|2022-08-24 13:55:00|74936.9|74916.9|74998.7|74978.7|74999.6|74979.6|74924|74904|1026
1661349600000|2022-08-24 14:00:00|74992.8|74972.8|75021.7|75001.7|75027.5|75010.9|74961.2|74941.2|1044
1661349900000|2022-08-24 14:05:00|75022.3|75002.3|75050.5|75030.5|75059|75039|75013.8|74993.8|998
1661350200000|2022-08-24 14:10:00|75050.7|75030.7|75002.3|74982.3|75050.7|75030.7|74991|74971|1012
1661350500000|2022-08-24 14:15:00|75001.2|74981.2|74920.9|74900.9|75002.1|74982.1|74904.7|74884.7|1020
1661350800000|2022-08-24 14:20:00|74918.7|74898.7|74864.8|74849.8|74918.7|74898.7|74864.3|74844.3|1012
1661351100000|2022-08-24 14:25:00|74867.4|74847.4|74845.5|74825.5|74891.8|74871.8|74833.9|74813.9|984
1661351400000|2022-08-24 14:30:00|74844.6|74824.6|74886.2|74866.2|74891|74871|74840.5|74820.5|981
1661351700000|2022-08-24 14:35:00|74886.1|74866.1|74881.1|74861.1|74892.5|74872.5|74861.7|74841.7|977
1661352000000|2022-08-24 14:40:00|74880.5|74860.5|74843.7|74823.7|74926.8|74906.8|74843.6|74823.6|1054
1661352300000|2022-08-24 14:45:00|74843.9|74823.9|74714.3|74694.3|74843.9|74825.4|74714.3|74694.3|1092
1661352600000|2022-08-24 14:50:00|74713.3|74693.3|74480.1|74460.1|74736.1|74716.1|74480.1|74460.1|1136
1661352900000|2022-08-24 14:55:00|74480|74460|74453.8|74433.8|74550|74530|74420.4|74400.4|1173
1661353200000|2022-08-24 15:00:00|74451.1|74431.1|74527|74507|74528.1|74508.1|74389.5|74369.5|1136
1661353500000|2022-08-24 15:05:00|74527.9|74507.9|74548.2|74528.2|74570.3|74550.3|74508.4|74488.4|1036
1661353800000|2022-08-24 15:10:00|74549.3|74529.3|74503.2|74483.2|74567.9|74547.9|74494.4|74474.4|1001
1661354100000|2022-08-24 15:15:00|74503.1|74483.1|74533.1|74513.1|74544|74524|74459.6|74439.6|1017
1661354400000|2022-08-24 15:20:00|74531.6|74511.6|74544.4|74524.4|74563.6|74543.6|74518.3|74498.3|936
1661354700000|2022-08-24 15:25:00|74544.3|74524.3|74602|74582|74622.7|74602.7|74531.1|74511.1|956
1661355000000|2022-08-24 15:30:00|74601.6|74581.6|74580.2|74560.2|74621.2|74601.2|74576.2|74556.2|953
1661355300000|2022-08-24 15:35:00|74577.6|74557.6|74585|74565|74605.5|74585.5|74564.4|74544.4|931
1661355600000|2022-08-24 15:40:00|74584.4|74564.4|74615.7|74595.7|74630.8|74610.8|74583.2|74563.2|896
1661355900000|2022-08-24 15:45:00|74615.9|74595.9|74649.3|74629.3|74676.4|74656.4|74613.9|74593.9|900
1661356200000|2022-08-24 15:50:00|74650.2|74630.2|74608.4|74588.4|74651|74632.4|74603.7|74583.7|890
1661356500000|2022-08-24 15:55:00|74606.5|74586.5|74630.3|74610.3|74647.3|74627.3|74606.5|74586.5|819
1661356800000|2022-08-24 16:00:00|74631.4|74611.4|74626.5|74606.5|74650.2|74630.2|74596.4|74576.4|900
1661357100000|2022-08-24 16:05:00|74627.4|74607.4|74599.9|74579.9|74628.6|74608.6|74594.9|74576.4|844
1661357400000|2022-08-24 16:10:00|74599.6|74579.6|74648.7|74628.7|74648.7|74628.7|74580.2|74560.2|892
1661357700000|2022-08-24 16:15:00|74648.8|74628.8|74665.5|74645.5|74669.3|74649.3|74641.3|74621.3|767
1661358000000|2022-08-24 16:20:00|74665.8|74645.8|74710|74690|74711.9|74691.9|74664.6|74644.6|828
1661358300000|2022-08-24 16:25:00|74710.2|74690.2|74717.9|74697.9|74723.5|74703.5|74698.7|74678.7|788
1661358600000|2022-08-24 16:30:00|74717.7|74697.7|74726.2|74706.2|74743|74723.6|74717.7|74697.7|806
1661358900000|2022-08-24 16:35:00|74725.2|74705.2|74778.1|74758.1|74782.9|74762.9|74723.2|74703.2|818
1661359200000|2022-08-24 16:40:00|74777.1|74757.1|74788.5|74768.5|74799.5|74779.5|74766.2|74746.2|824
1661359500000|2022-08-24 16:45:00|74788.3|74768.3|74782.3|74762.3|74792.6|74773.3|74758.7|74738.7|819
1661359800000|2022-08-24 16:50:00|74782.6|74762.6|74770.6|74750.6|74789.6|74772.5|74763.8|74744.1|812
1661360100000|2022-08-24 16:55:00|74772.5|74752.5|74735.3|74715.3|74787.5|74767.5|74733.8|74715|731
1661360400000|2022-08-24 17:00:00|74735.5|74715.5|74731.4|74711.4|74749.3|74729.3|74699.9|74683.3|904
1661360700000|2022-08-24 17:05:00|74730.4|74710.4|74700.1|74680.1|74734|74714.7|74693.5|74673.6|812
1661361000000|2022-08-24 17:10:00|74699.5|74679.5|74692.3|74672.3|74709.7|74690|74685.9|74665.9|767
1661361300000|2022-08-24 17:15:00|74691.8|74676.8|74669.2|74649.2|74694.9|74676.8|74649.2|74629.2|814
1661361600000|2022-08-24 17:20:00|74669.1|74649.1|74657.3|74637.3|74683.1|74663.6|74653.4|74636.7|686
1661361900000|2022-08-24 17:25:00|74657.5|74637.5|74663.8|74648.8|74672.9|74656.1|74643.7|74626.7|730
1661362200000|2022-08-24 17:30:00|74667|74647|74662.2|74642.2|74674|74656.3|74653.6|74634.7|634
1661362500000|2022-08-24 17:35:00|74662|74642|74680.9|74660.9|74684.7|74666.3|74645.8|74628.2|648
1661362800000|2022-08-24 17:40:00|74680.7|74660.7|74650.8|74630.8|74685.4|74667|74640.4|74623.7|707
1661363100000|2022-08-24 17:45:00|74650.9|74630.9|74652.1|74632.1|74663.4|74643.4|74641.6|74623.9|695
1661363400000|2022-08-24 17:50:00|74652.6|74632.6|74660.8|74640.8|74661.2|74644.4|74621|74601.1|670
1661363700000|2022-08-24 17:55:00|74661.1|74641.1|74650.4|74630.4|74664.5|74645.4|74647.5|74630.4|658
1661364000000|2022-08-24 18:00:00|74650.5|74630.5|74639.8|74619.8|74655|74637.1|74637.5|74619.7|659
1661364300000|2022-08-24 18:05:00|74639.7|74619.7|74661.8|74641.8|74672|74654.3|74639.2|74619.7|606
1661364600000|2022-08-24 18:10:00|74661.7|74641.7|74674.4|74654.4|74684.3|74669.1|74657.2|74638.9|606
1661364900000|2022-08-24 18:15:00|74674.3|74654.3|74659.9|74639.9|74674.4|74656.4|74656.3|74636.5|568
1661365200000|2022-08-24 18:20:00|74659.5|74639.5|74663.5|74643.5|74663.9|74644.7|74643|74625.4|510
1661365500000|2022-08-24 18:25:00|74663.2|74643.2|74656.2|74636.2|74675.7|74658|74652.6|74635|539
1661365800000|2022-08-24 18:30:00|74656.3|74636.3|74648|74628|74669.3|74651.3|74646.9|74628|621
1661366100000|2022-08-24 18:35:00|74648.1|74628.1|74625.8|74605.8|74655.2|74636.6|74620.1|74602.1|596
1661366400000|2022-08-24 18:40:00|74625.9|74605.9|74625.8|74605.8|74637.1|74617.2|74622.6|74604.4|571
1661366700000|2022-08-24 18:45:00|74626.9|74606.9|74648.5|74628.5|74656.9|74638.1|74626.9|74606.9|669
1661367000000|2022-08-24 18:50:00|74648.6|74628.6|74671|74651|74675.9|74659.5|74647.7|74628.1|627
1661367300000|2022-08-24 18:55:00|74670.9|74650.9|74655.8|74635.8|74679.9|74662|74650.4|74632.4|691
1661367600000|2022-08-24 19:00:00|74653.4|74638.4|74649|74629|74673.5|74655.6|74648.2|74628.2|645
1661367900000|2022-08-24 19:05:00|74648.3|74628.3|74638.2|74618.2|74649.2|74629.2|74618.3|74598.3|635
1661368200000|2022-08-24 19:10:00|74638|74618|74610.8|74590.8|74639.5|74619.5|74606.6|74586.6|617
1661368500000|2022-08-24 19:15:00|74610.9|74590.9|74607.5|74587.5|74629.4|74611.8|74606.9|74586.9|643
1661368800000|2022-08-24 19:20:00|74607.2|74587.2|74637.4|74617.4|74638.2|74618.2|74607.2|74587.2|638
1661369100000|2022-08-24 19:25:00|74636.3|74616.3|74660.1|74640.1|74663.5|74643.6|74632.7|74612.7|608
1661369400000|2022-08-24 19:30:00|74659.5|74639.5|74660.4|74640.4|74677.3|74658.5|74657.5|74637.5|712
1661369700000|2022-08-24 19:35:00|74658.8|74638.8|74638.2|74618.2|74664.1|74644.1|74631.6|74611.6|625
1661370000000|2022-08-24 19:40:00|74638.3|74618.3|74617|74597|74648.7|74628.8|74613.7|74593.7|657
1661370300000|2022-08-24 19:45:00|74616.3|74596.3|74595.3|74575.3|74622.3|74602.3|74593.2|74573.2|621
1661370600000|2022-08-24 19:50:00|74595.9|74575.9|74584.6|74564.6|74609.4|74589.4|74571.3|74551.3|726
1661370900000|2022-08-24 19:55:00|74586.7|74566.7|74595.5|74575.5|74604.2|74584.2|74564.4|74544.4|740
1661371200000|2022-08-24 20:00:00|74595.4|74575.4|74596.3|74576.3|74610.1|74590.1|74593.9|74573.9|543
1661371500000|2022-08-24 20:05:00|74596|74576|74605.1|74585.1|74605.3|74585.3|74580.3|74560.3|407
1661371800000|2022-08-24 20:10:00|74605.2|74585.2|74605|74585|74611.4|74591.4|74593.5|74573.5|417
1661372100000|2022-08-24 20:15:00|74605.1|74585.1|74622.1|74602.1|74622.2|74602.2|74604.8|74584.8|298
1661372400000|2022-08-24 20:20:00|74622|74602|74596.5|74576.5|74622|74602|74596|74576|376
1661372700000|2022-08-24 20:25:00|74596|74576|74585.3|74565.3|74598.1|74578.1|74585.1|74565.3|400
1661373000000|2022-08-24 20:30:00|74586.9|74566.9|74616.6|74596.6|74619.2|74599.2|74586.9|74566.9|365
1661373300000|2022-08-24 20:35:00|74617|74597|74638.2|74618.2|74638.4|74618.4|74609.1|74589.1|559
1661373600000|2022-08-24 20:40:00|74638.4|74618.4|74634|74614|74639.3|74619.3|74632.6|74612.6|497
1661373900000|2022-08-24 20:45:00|74633.6|74613.6|74638|74618|74656|74634.5|74630.6|74610.6|615
1661374200000|2022-08-24 20:50:00|74638.2|74618.2|74615.9|74595.9|74638.2|74618.2|74605|74585|595
1661374500000|2022-08-24 20:55:00|74615.7|74595.7|74654.6|74590.5|74671.7|74619.6|74613.7|74579|543
1661374800000|2022-08-24 21:00:00|74666.5|74581.7|74668|74569|74678.8|74586.4|74656.5|74569|37
1661375100000|2022-08-24 21:05:00|74677.7|74578.7|74643|74622.9|74677.7|74629.4|74603.2|74569.4|171
1661375400000|2022-08-24 21:10:00|74648.3|74620.1|74608.6|74575.1|74667.3|74629.3|74602|74552.5|358
1661375700000|2022-08-24 21:15:00|74607.7|74575.8|74655.1|74598.6|74661.6|74612.3|74599.5|74568.8|589
1661376000000|2022-08-24 21:20:00|74664.5|74586|74635.8|74597.5|74664.7|74623.3|74632.3|74576.3|715
1661376300000|2022-08-24 21:25:00|74636.8|74597.1|74641.3|74595.4|74664.8|74618.2|74619.9|74574.1|214
1661376600000|2022-08-24 21:30:00|74648.4|74592.7|74628.9|74592.5|74653.3|74610.9|74624.5|74585.2|217
1661376900000|2022-08-24 21:35:00|74646.7|74595.8|74619.6|74574.9|74650.8|74603.9|74612.2|74570.9|151
1661377200000|2022-08-24 21:40:00|74622.4|74574|74613|74593|74624.5|74594.1|74605.4|74558.3|228
1661377500000|2022-08-24 21:45:00|74608.4|74583.5|74614.1|74589|74619.9|74597.6|74605.6|74565.4|236
1661377800000|2022-08-24 21:50:00|74614.7|74594.7|74621|74601|74663|74603.8|74611.2|74578.8|139
1661378100000|2022-08-24 21:55:00|74629.5|74591.8|74642.2|74577.5|74651.4|74601|74619.5|74571.2|121
1661378400000|2022-08-24 22:00:00|74631|74595.4|74602.5|74582.5|74636.4|74606.6|74600.6|74567.8|357
1661378700000|2022-08-24 22:05:00|74602.3|74582.3|74608.1|74588.1|74620.9|74590.1|74598.5|74569.3|239
1661379000000|2022-08-24 22:10:00|74608.3|74588.3|74626.9|74590.7|74637.2|74604.2|74608.3|74583.2|309
1661379300000|2022-08-24 22:15:00|74625.7|74591.9|74627.4|74606|74631.4|74608.5|74616.2|74591.9|549
1661379600000|2022-08-24 22:20:00|74627.6|74605.8|74631.1|74611.1|74636.3|74615.8|74625.2|74604.3|522
1661379900000|2022-08-24 22:25:00|74631.2|74611.2|74622.4|74598.5|74633.8|74611.2|74614.3|74593.2|660
1661380200000|2022-08-24 22:30:00|74621.6|74598.6|74614.5|74594.5|74621.6|74600.7|74603.2|74579.8|568
1661380500000|2022-08-24 22:35:00|74614.6|74594.6|74611.7|74591.5|74624|74599.3|74610|74584.7|396
1661380800000|2022-08-24 22:40:00|74610.8|74589.4|74625.1|74604.8|74636.3|74607.1|74610.2|74589.1|407
1661381100000|2022-08-24 22:45:00|74624.8|74604.5|74618.9|74595.8|74631.9|74608.1|74616.1|74592.9|349
1661381400000|2022-08-24 22:50:00|74617.3|74597.3|74617|74597|74628.6|74601.8|74612.1|74590.3|524
1661381700000|2022-08-24 22:55:00|74617.1|74597.1|74615.4|74593.6|74619.1|74597.1|74608.2|74584.4|368
1661382000000|2022-08-24 23:00:00|74615.3|74593.5|74630.8|74610.8|74633.8|74613|74614.3|74593.5|387
1661382300000|2022-08-24 23:05:00|74631.3|74611.3|74633.7|74613.7|74634.6|74614.6|74624.2|74604.2|383
1661382600000|2022-08-24 23:10:00|74633.5|74613.5|74608.8|74588.8|74633.5|74613.5|74608.5|74586.4|393
1661382900000|2022-08-24 23:15:00|74608.7|74588.7|74615.8|74595.8|74621.3|74601|74608.7|74588.7|338
1661383200000|2022-08-24 23:20:00|74615.7|74595.7|74612.5|74592.5|74618.7|74598.7|74610.3|74590.3|304
1661383500000|2022-08-24 23:25:00|74612.3|74592.3|74607.8|74587.8|74618.2|74598.2|74604.5|74584.5|288
1661383800000|2022-08-24 23:30:00|74607.6|74587.6|74607|74587|74611.3|74591.3|74605.3|74585.3|252
1661384100000|2022-08-24 23:35:00|74606.9|74586.9|74606.6|74586.6|74611.7|74591.7|74595.7|74575.7|292
1661384400000|2022-08-24 23:40:00|74605.8|74585.8|74606.3|74586.3|74608|74588|74593.2|74573.2|279
1661384700000|2022-08-24 23:45:00|74606.2|74586.2|74620.1|74600.1|74621.5|74601.5|74606.2|74586.2|376
1661385000000|2022-08-24 23:50:00|74620.8|74600.8|74614.6|74594.6|74623.2|74603.2|74613.1|74593.1|319
1661385300000|2022-08-24 23:55:00|74614.8|74594.8|74620.1|74600.1|74625.7|74605.7|74614.7|74594.7|360
1661385600000|2022-08-25 00:00:00|74620.5|74600.5|74651.4|74631.4|74656.1|74636.1|74620.5|74600.5|582
1661385900000|2022-08-25 00:05:00|74651.2|74631.2|74584.9|74564.9|74651.4|74632.2|74582.8|74562.8|723
1661386200000|2022-08-25 00:10:00|74585|74565|74564.6|74544.6|74594.1|74574.1|74554.6|74534.6|696
1661386500000|2022-08-25 00:15:00|74564.5|74544.5|74536.4|74516.4|74574.7|74554.7|74532.7|74512.7|650
1661386800000|2022-08-25 00:20:00|74536.2|74516.2|74527.2|74507.2|74543.3|74523.3|74521.8|74501.8|676
1661387100000|2022-08-25 00:25:00|74527.1|74507.1|74519.3|74499.3|74537.5|74517.5|74503|74483.7|726
1661387400000|2022-08-25 00:30:00|74519.2|74499.2|74477.5|74462.5|74534.9|74515.9|74477.2|74460.1|737
1661387700000|2022-08-25 00:35:00|74480.9|74460.9|74500.4|74480.4|74502.1|74482.1|74472.1|74452.1|737
1661388000000|2022-08-25 00:40:00|74500.9|74480.9|74506.9|74486.9|74517.7|74500.8|74495.5|74475.5|671
1661388300000|2022-08-25 00:45:00|74506.8|74486.8|74507.4|74487.4|74517.1|74497.1|74495.8|74475.8|730
1661388600000|2022-08-25 00:50:00|74504.8|74489.8|74501.3|74481.3|74519.2|74499.2|74481.2|74461.2|892
1661388900000|2022-08-25 00:55:00|74497.1|74477.1|74510.7|74490.7|74515.7|74497.1|74496.1|74476.1|753
1661389200000|2022-08-25 01:00:00|74511.7|74491.7|74537.9|74517.9|74540.3|74520.3|74508.1|74489.4|757
1661389500000|2022-08-25 01:05:00|74537.6|74517.6|74547.9|74527.9|74558.7|74540|74530.6|74510.7|650
1661389800000|2022-08-25 01:10:00|74549|74529|74510.4|74490.4|74549|74529|74507.9|74487.9|722
1661390100000|2022-08-25 01:15:00|74511.7|74491.7|74467.1|74447.1|74514|74494|74459.7|74439.7|828
1661390400000|2022-08-25 01:20:00|74467.5|74447.5|74486|74466|74503.1|74483.1|74461.8|74441.8|731
1661390700000|2022-08-25 01:25:00|74485.9|74465.9|74461.6|74441.6|74486|74466|74456.7|74436.7|751
1661391000000|2022-08-25 01:30:00|74461.2|74441.2|74469.7|74449.7|74472.8|74452.8|74434.7|74414.7|796
1661391300000|2022-08-25 01:35:00|74469.5|74449.5|74462.7|74442.7|74473.3|74453.3|74456.3|74437.6|745
1661391600000|2022-08-25 01:40:00|74463.2|74443.2|74471.6|74451.6|74475.1|74455.1|74439.8|74419.8|846
1661391900000|2022-08-25 01:45:00|74471.8|74451.8|74474|74454|74485.7|74469.1|74462.5|74444.9|715
1661392200000|2022-08-25 01:50:00|74473.8|74453.8|74489.3|74469.3|74490.6|74472|74463.2|74443.2|703
1661392500000|2022-08-25 01:55:00|74489.4|74469.4|74492.8|74472.8|74492.9|74472.9|74471.8|74453.5|744
1661392800000|2022-08-25 02:00:00|74492.2|74472.2|74501.7|74481.7|74505.7|74485.7|74488|74470.1|638
1661393100000|2022-08-25 02:05:00|74501.8|74481.8|74495.6|74475.6|74515.3|74497.6|74494.6|74474.6|590
1661393400000|2022-08-25 02:10:00|74495.9|74475.9|74514.2|74494.2|74516.3|74496.3|74492.7|74472.7|725
1661393700000|2022-08-25 02:15:00|74515.5|74495.5|74493|74473|74522.9|74502.9|74492.5|74472.5|735
1661394000000|2022-08-25 02:20:00|74494.6|74474.6|74456.3|74436.3|74495.1|74475.1|74450.6|74433.9|722
1661394300000|2022-08-25 02:25:00|74457|74437|74459.5|74439.5|74478.1|74458.4|74455.8|74436.3|686
1661394600000|2022-08-25 02:30:00|74459.6|74439.6|74461.2|74441.2|74463.8|74443.8|74448|74430.5|663
1661394900000|2022-08-25 02:35:00|74461|74441|74493.7|74473.7|74495.8|74478.1|74459|74440.1|683
1661395200000|2022-08-25 02:40:00|74492.4|74472.4|74489.5|74469.5|74496.8|74476.8|74480.1|74460.1|593
1661395500000|2022-08-25 02:45:00|74489.6|74469.6|74483.3|74463.3|74494.8|74474.8|74482|74462.8|517
1661395800000|2022-08-25 02:50:00|74483.6|74463.6|74482.9|74462.9|74491.8|74474|74478|74458|526
1661396100000|2022-08-25 02:55:00|74483|74463|74507.3|74487.3|74508.8|74488.8|74482.9|74462.9|579
1661396400000|2022-08-25 03:00:00|74507.2|74487.2|74498.7|74478.7|74513|74494.8|74494.3|74474.3|510
1661396700000|2022-08-25 03:05:00|74498.6|74478.6|74466.2|74446.2|74506.3|74488.1|74461.4|74441.4|517
1661397000000|2022-08-25 03:10:00|74466.3|74446.3|74464.6|74444.6|74490.7|74470.7|74463.6|74444.3|449
1661397300000|2022-08-25 03:15:00|74464.7|74444.7|74465.6|74445.6|74476|74457.1|74457.1|74438.4|423
1661397600000|2022-08-25 03:20:00|74467|74447|74478.7|74458.7|74483|74463.3|74465.5|74445.5|629
1661397900000|2022-08-25 03:25:00|74478.8|74458.8|74464.9|74444.9|74486.2|74466.2|74463.2|74444.2|505
1661398200000|2022-08-25 03:30:00|74464.5|74444.5|74496|74476|74498.4|74478.4|74462.4|74443.2|553
1661398500000|2022-08-25 03:35:00|74495.5|74475.5|74483.8|74463.8|74503.5|74486.3|74480.8|74462.7|611
1661398800000|2022-08-25 03:40:00|74487.7|74467.7|74479.2|74459.2|74488.1|74468.4|74475.6|74456.1|549
1661399100000|2022-08-25 03:45:00|74479.1|74459.1|74479.8|74459.8|74487.3|74467.3|74469.2|74449.2|544
1661399400000|2022-08-25 03:50:00|74479.9|74459.9|74481.8|74461.8|74485.7|74465.7|74473.4|74453.4|505
1661399700000|2022-08-25 03:55:00|74481|74461|74482.7|74462.7|74483.1|74463.1|74464.7|74444.7|604
1661400000000|2022-08-25 04:00:00|74482.8|74462.8|74474.4|74454.4|74492.7|74472.7|74470.6|74452|612
1661400300000|2022-08-25 04:05:00|74474.3|74454.3|74480|74460|74487.6|74468.6|74468.6|74449.4|591
1661400600000|2022-08-25 04:10:00|74479.6|74459.6|74478.4|74458.4|74481.8|74461.8|74466.6|74449.7|563
1661400900000|2022-08-25 04:15:00|74478.5|74458.5|74478|74458|74490|74470|74477.3|74457.3|580
1661401200000|2022-08-25 04:20:00|74480.1|74460.1|74465.8|74445.8|74480.7|74460.7|74465.2|74445.3|550
1661401500000|2022-08-25 04:25:00|74465.4|74445.4|74464.8|74444.8|74471.6|74451.6|74460.1|74440.1|654
1661401800000|2022-08-25 04:30:00|74465.6|74445.6|74449.9|74429.9|74468.1|74448.4|74445.2|74425.2|624
1661402100000|2022-08-25 04:35:00|74450|74430|74458.1|74438.1|74458.6|74440.6|74444.6|74424.6|550
1661402400000|2022-08-25 04:40:00|74457.9|74437.9|74454|74434|74462|74442|74445.9|74425.9|538
1661402700000|2022-08-25 04:45:00|74454.3|74434.3|74342.7|74322.7|74457.8|74437.8|74319.5|74298.1|552
1661403000000|2022-08-25 04:50:00|74340.1|74320.1|74352.3|74332.3|74380.5|74360.5|74339.5|74319.5|812
1661403300000|2022-08-25 04:55:00|74352.1|74332.1|74397.5|74377.5|74401.9|74381.9|74349.8|74331.4|728
1661403600000|2022-08-25 05:00:00|74397.4|74377.4|74370.1|74350.1|74399.2|74379.2|74361.7|74341.7|871
1661403900000|2022-08-25 05:05:00|74369.9|74349.9|74368.8|74348.8|74372.9|74352.9|74353.2|74333.2|774
1661404200000|2022-08-25 05:10:00|74369.6|74349.6|74381.8|74361.8|74399.6|74379.6|74362.4|74342.4|679
1661404500000|2022-08-25 05:15:00|74381.3|74361.3|74408|74388|74409.6|74389.6|74376.7|74356.7|723
1661404800000|2022-08-25 05:20:00|74407.9|74387.9|74424.9|74404.9|74427.1|74407.1|74398.5|74378.5|659
1661405100000|2022-08-25 05:25:00|74424.7|74404.7|74424.8|74404.8|74436.2|74416.2|74420|74401|596
1661405400000|2022-08-25 05:30:00|74424.9|74404.9|74432.9|74412.9|74439.2|74419.2|74421.9|74403.7|540
1661405700000|2022-08-25 05:35:00|74433.4|74413.4|74441|74421|74446.4|74426.5|74431.1|74411.1|550
1661406000000|2022-08-25 05:40:00|74440.8|74420.8|74439.4|74419.4|74441.7|74421.7|74422.3|74403.3|590
1661406300000|2022-08-25 05:45:00|74439.5|74419.5|74447.3|74427.3|74449.1|74429.1|74433.5|74413.5|503
1661406600000|2022-08-25 05:50:00|74445.7|74425.7|74458.3|74438.3|74461.6|74441.6|74429.4|74409.4|604
1661406900000|2022-08-25 05:55:00|74458.2|74438.2|74434.8|74414.8|74459|74439|74426.8|74408.7|621
1661407200000|2022-08-25 06:00:00|74435|74415|74411.9|74391.9|74451.2|74431.2|74392.2|74372.2|882
1661407500000|2022-08-25 06:05:00|74412.1|74392.1|74433.7|74413.7|74436.3|74419.6|74402.9|74382.9|700
1661407800000|2022-08-25 06:10:00|74433.9|74413.9|74381.1|74361.1|74433.9|74414.2|74378.6|74361|766
1661408100000|2022-08-25 06:15:00|74381.8|74361.8|74238.6|74218.6|74382.6|74362.6|74206.2|74186.2|1053
1661408400000|2022-08-25 06:20:00|74238.7|74218.7|74297.9|74277.9|74314.2|74294.2|74238.7|74218.7|990
1661408700000|2022-08-25 06:25:00|74298.9|74278.9|74278.6|74258.6|74301.2|74281.2|74272.8|74253.3|894
1661409000000|2022-08-25 06:30:00|74276.4|74256.4|74176.7|74156.7|74282.6|74263.6|74172.2|74152.2|981
1661409300000|2022-08-25 06:35:00|74176.6|74156.6|74202.5|74182.5|74236.2|74216.2|74138.8|74118.8|995
1661409600000|2022-08-25 06:40:00|74205.8|74185.8|74186.4|74166.4|74238.9|74219.2|74182.3|74165.9|934
1661409900000|2022-08-25 06:45:00|74186|74166|74232.4|74212.4|74235.8|74217.9|74171.6|74151.6|875
1661410200000|2022-08-25 06:50:00|74230.1|74210.1|74256.4|74236.4|74262.2|74244.1|74220.4|74203.3|955
1661410500000|2022-08-25 06:55:00|74258|74238|74306.4|74286.4|74306.4|74286.4|74252.2|74232.3|998
1661410800000|2022-08-25 07:00:00|74309|74289|74314.7|74294.7|74360.4|74341.6|74304.6|74284.6|1077
1661411100000|2022-08-25 07:05:00|74310.3|74295.3|74264.4|74249.4|74316.7|74299.7|74240.5|74222.8|982
1661411400000|2022-08-25 07:10:00|74265.4|74250.4|74261.2|74241.2|74267.8|74250.4|74208.7|74192|979
1661411700000|2022-08-25 07:15:00|74260.9|74240.9|74261.1|74241.1|74278.5|74258.5|74250.4|74230.4|946
1661412000000|2022-08-25 07:20:00|74260.2|74240.2|74271.1|74251.1|74306.7|74289.8|74257.1|74237.1|965
1661412300000|2022-08-25 07:25:00|74271.2|74251.2|74265.1|74245.1|74287.5|74271.1|74255.5|74238.6|889
1661412600000|2022-08-25 07:30:00|74265.3|74245.3|74333.4|74318.4|74339.2|74320.7|74262.7|74245.3|950
1661412900000|2022-08-25 07:35:00|74332.9|74317.9|74365.3|74345.3|74366|74347.7|74329.1|74311.4|941
1661413200000|2022-08-25 07:40:00|74364.2|74344.2|74390.3|74375.3|74406.4|74389.2|74355.2|74338.7|968
1661413500000|2022-08-25 07:45:00|74388.1|74373.1|74411.6|74391.6|74417.9|74397.9|74386.6|74369.2|810
1661413800000|2022-08-25 07:50:00|74412|74392|74378.9|74358.9|74413.7|74394|74366.8|74349|824
1661414100000|2022-08-25 07:55:00|74378.8|74358.8|74386.4|74366.4|74394.9|74374.9|74363.1|74343.1|804
1661414400000|2022-08-25 08:00:00|74386.5|74366.5|74378.9|74358.9|74386.5|74368.7|74302.3|74282.3|1015
1661414700000|2022-08-25 08:05:00|74378.6|74358.6|74406.6|74386.6|74409.5|74391.7|74353.5|74335.6|930
1661415000000|2022-08-25 08:10:00|74406.8|74386.8|74391.7|74371.7|74418.3|74400.9|74381.4|74364.2|892
1661415300000|2022-08-25 08:15:00|74390.9|74370.9|74411.5|74391.5|74476.8|74456.8|74388.6|74370.5|935
1661415600000|2022-08-25 08:20:00|74412|74392|74397.6|74377.6|74425.4|74407.7|74383.3|74364.5|942
1661415900000|2022-08-25 08:25:00|74397.7|74377.7|74423.2|74403.2|74427.7|74410.1|74384.7|74364.7|800
1661416200000|2022-08-25 08:30:00|74423.3|74403.3|74346.9|74326.9|74430.3|74411.8|74343.5|74324.5|970
1661416500000|2022-08-25 08:35:00|74349.3|74329.3|74337.9|74317.9|74373.3|74356.1|74326|74306|883
1661416800000|2022-08-25 08:40:00|74336.5|74316.5|74332.1|74312.1|74347.9|74327.9|74320.3|74300.3|867
1661417100000|2022-08-25 08:45:00|74331.8|74311.8|74292|74277|74332.5|74314.6|74289.7|74271.4|910
1661417400000|2022-08-25 08:50:00|74293.1|74273.1|74356.6|74336.6|74361.5|74343.8|74293.1|74273.1|905
1661417700000|2022-08-25 08:55:00|74356.9|74336.9|74325.7|74310.7|74361.9|74346.8|74323.9|74306.7|857
1661418000000|2022-08-25 09:00:00|74329.8|74309.8|74367.4|74352.4|74370.1|74352.7|74317|74298.4|836
1661418300000|2022-08-25 09:05:00|74366.6|74351.6|74342.2|74322.2|74369.8|74353|74338.2|74321.5|761
1661418600000|2022-08-25 09:10:00|74342.4|74322.4|74323.2|74308.2|74359.1|74341.4|74317.3|74299.6|748
1661418900000|2022-08-25 09:15:00|74324.5|74304.5|74331|74311|74334|74314|74296.8|74281.4|781
1661419200000|2022-08-25 09:20:00|74330.4|74310.4|74369.8|74349.8|74384.7|74369|74309|74291.9|886
1661419500000|2022-08-25 09:25:00|74368.5|74348.5|74419.4|74399.4|74422|74403.9|74367.5|74347.5|845
1661419800000|2022-08-25 09:30:00|74420|74400|74443|74423|74479.7|74459.7|74408.6|74391.9|993
1661420100000|2022-08-25 09:35:00|74442.6|74422.6|74432.1|74412.1|74444.6|74425.5|74411.4|74395.4|865
1661420400000|2022-08-25 09:40:00|74430.9|74415.9|74398|74383|74434.1|74417.5|74382.8|74367.6|784
1661420700000|2022-08-25 09:45:00|74398.4|74383.4|74384.4|74369.4|74403.7|74387.6|74372.4|74355|814
1661421000000|2022-08-25 09:50:00|74384.2|74369.2|74407|74387|74407.7|74390|74365.9|74348.1|841
1661421300000|2022-08-25 09:55:00|74407.6|74387.6|74404.7|74384.7|74416.6|74398.9|74378.6|74361.7|854
1661421600000|2022-08-25 10:00:00|74405|74385|74423.9|74408.9|74429.1|74412.2|74396.8|74379.5|787
1661421900000|2022-08-25 10:05:00|74424.2|74409.2|74427.8|74412.8|74436.3|74421.3|74409|74393|717
1661422200000|2022-08-25 10:10:00|74428.6|74413.6|74480.9|74465.9|74490.7|74475.7|74428.6|74413.6|828
1661422500000|2022-08-25 10:15:00|74480.1|74465.1|74534.1|74519.1|74538.9|74522.8|74467.3|74452.3|834
1661422800000|2022-08-25 10:20:00|74536|74516|74492.8|74477.8|74536.4|74518.8|74490.1|74474.1|836
1661423100000|2022-08-25 10:25:00|74495.4|74475.4|74483.1|74468.1|74513.3|74495.9|74479|74461.2|692
1661423400000|2022-08-25 10:30:00|74483|74468|74509.5|74494.5|74513.3|74496.4|74478.8|74463.8|822
1661423700000|2022-08-25 10:35:00|74511.6|74496.6|74525.9|74510.9|74531.9|74514.7|74500.3|74483.1|669
1661424000000|2022-08-25 10:40:00|74525.7|74510.7|74540.3|74525.3|74554.3|74537.1|74523.5|74505.9|726
1661424300000|2022-08-25 10:45:00|74541.3|74526.3|74545.9|74530.9|74574.5|74559.5|74536.8|74520.2|818
1661424600000|2022-08-25 10:50:00|74545.2|74530.2|74540.3|74525.3|74554|74539|74520.9|74505.7|751
1661424900000|2022-08-25 10:55:00|74542|74527|74527.3|74512.3|74544.5|74528.1|74515.7|74500.7|787
1661425200000|2022-08-25 11:00:00|74525.9|74510.9|74509.6|74494.6|74558.7|74542.5|74508.1|74493.1|882
1661425500000|2022-08-25 11:05:00|74509.7|74494.7|74484.5|74464.5|74516.3|74498.4|74477.1|74461.3|780
1661425800000|2022-08-25 11:10:00|74484.4|74464.4|74439.7|74424.7|74493.9|74475.9|74434.7|74419.7|803
1661426100000|2022-08-25 11:15:00|74440|74425|74495.3|74475.3|74507.8|74490.5|74419.3|74401.7|902
1661426400000|2022-08-25 11:20:00|74494.5|74474.5|74463.9|74448.9|74502.8|74484|74457.9|74442.9|726
1661426700000|2022-08-25 11:25:00|74464.5|74449.5|74443.3|74423.3|74467.1|74449.5|74439.2|74421.8|663
1661427000000|2022-08-25 11:30:00|74443.2|74423.2|74520.7|74505.7|74524.9|74508.9|74440.3|74421.7|903
1661427300000|2022-08-25 11:35:00|74520.8|74505.8|74535.6|74520.6|74567.3|74548.7|74513.3|74497.4|867
1661427600000|2022-08-25 11:40:00|74535.9|74520.9|74479.6|74464.6|74540.4|74525.4|74470.9|74454.6|916
1661427900000|2022-08-25 11:45:00|74482.6|74462.6|74464.5|74449.5|74489.5|74473.5|74442.3|74425.4|846
1661428200000|2022-08-25 11:50:00|74464.6|74449.6|74568.7|74553.7|74575.2|74560.2|74463.9|74447.1|954
1661428500000|2022-08-25 11:55:00|74569.8|74554.8|74556.4|74541.4|74588|74570.8|74538.3|74521.6|913
1661428800000|2022-08-25 12:00:00|74556|74541|74581.7|74566.7|74581.9|74566.9|74544|74526.9|937
1661429100000|2022-08-25 12:05:00|74582|74567|74590.9|74570.9|74618.8|74602.1|74553.1|74536.4|903
1661429400000|2022-08-25 12:10:00|74588|74573|74608|74593|74611.1|74593.7|74574.1|74555.5|878
1661429700000|2022-08-25 12:15:00|74609.2|74594.2|74601.4|74586.4|74645.5|74630.4|74592.3|74577.3|912
1661430000000|2022-08-25 12:20:00|74592.9|74577.9|74594|74574|74613.9|74598.7|74582.9|74567.9|844
1661430300000|2022-08-25 12:25:00|74590.8|74575.8|74564.8|74544.8|74610.5|74593.7|74536.7|74519.3|881
1661430600000|2022-08-25 12:30:00|74565.3|74545.3|74598.2|74583.2|74634.1|74614.1|74546.5|74526.5|1090
1661430900000|2022-08-25 12:35:00|74599.5|74584.5|74625.8|74605.8|74647.4|74630.5|74597.7|74582.7|998
1661431200000|2022-08-25 12:40:00|74625.9|74605.9|74584|74569|74633.6|74614.8|74567.7|74552.7|1001
1661431500000|2022-08-25 12:45:00|74581.8|74566.8|74646.2|74626.2|74661.9|74644.5|74576.8|74561.8|966
1661431800000|2022-08-25 12:50:00|74643.5|74628.5|74622.1|74607.1|74654.1|74639.1|74607|74591.4|949
1661432100000|2022-08-25 12:55:00|74623.9|74608.9|74613.7|74598.7|74644.1|74627.8|74600.5|74584|920
1661432400000|2022-08-25 13:00:00|74614.2|74599.2|74625.5|74605.5|74632.9|74616|74580.8|74563.9|991
1661432700000|2022-08-25 13:05:00|74626.3|74606.3|74697.4|74682.4|74699.2|74684.2|74605.3|74587.7|919
1661433000000|2022-08-25 13:10:00|74697.3|74682.3|74659.5|74644.5|74719.3|74704.3|74654.3|74639.3|982
1661433300000|2022-08-25 13:15:00|74659.3|74644.3|74651.2|74636.2|74678.7|74662.3|74628.2|74613.2|1002
1661433600000|2022-08-25 13:20:00|74652.1|74637.1|74623.4|74608.4|74654.7|74638.2|74607.3|74590.3|943
1661433900000|2022-08-25 13:25:00|74623.3|74608.3|74627|74612|74643.3|74628.3|74611.2|74594|843
1661434200000|2022-08-25 13:30:00|74628.2|74613.2|74672.5|74657.5|74680.3|74662.6|74624.7|74607.6|981
1661434500000|2022-08-25 13:35:00|74672.9|74657.9|74657.8|74642.8|74679.5|74660.9|74637.5|74619.6|976
1661434800000|2022-08-25 13:40:00|74658.4|74643.4|74642.6|74627.6|74684.1|74667.3|74633.8|74618.8|974
1661435100000|2022-08-25 13:45:00|74643|74628|74645.7|74630.7|74658.5|74641.9|74628.3|74612.4|893
1661435400000|2022-08-25 13:50:00|74645.6|74630.6|74659.4|74644.4|74680.4|74665.4|74628.3|74613.3|957
1661435700000|2022-08-25 13:55:00|74659.3|74644.3|74659.5|74644.5|74675|74660|74638.8|74622.4|921
1661436000000|2022-08-25 14:00:00|74662|74647|74588.4|74573.4|74662|74647|74545.2|74528.7|1038
1661436300000|2022-08-25 14:05:00|74588.3|74573.3|74569.9|74554.9|74621.3|74606.3|74561.7|74545.4|942
1661436600000|2022-08-25 14:10:00|74571|74556|74579.8|74564.8|74600.3|74585.3|74558.6|74541.9|997
1661436900000|2022-08-25 14:15:00|74578.9|74563.9|74574.8|74554.8|74581.6|74564.7|74525.9|74510.9|1015
1661437200000|2022-08-25 14:20:00|74574.9|74554.9|74519.4|74504.4|74584.7|74567.5|74507.4|74492|945
1661437500000|2022-08-25 14:25:00|74519.1|74504.1|74542.5|74527.5|74542.8|74527.8|74512.2|74497|923
1661437800000|2022-08-25 14:30:00|74542.7|74527.7|74461.6|74441.6|74547.4|74532.4|74455.5|74438.1|1000
1661438100000|2022-08-25 14:35:00|74457.7|74442.7|74433.4|74418.4|74465.6|74446.1|74422.5|74407.5|923
1661438400000|2022-08-25 14:40:00|74434.1|74419.1|74415.5|74400.5|74451.3|74436.3|74408.7|74393.7|857
1661438700000|2022-08-25 14:45:00|74415.6|74400.6|74388.4|74373.4|74429.5|74413.1|74387.5|74372.5|924
1661439000000|2022-08-25 14:50:00|74387.9|74372.9|74497.5|74482.5|74516.8|74501.8|74378.9|74363.9|992
1661439300000|2022-08-25 14:55:00|74499.5|74484.5|74523.6|74508.6|74524.7|74509.7|74467.9|74452.9|1049
1661439600000|2022-08-25 15:00:00|74524|74509|74580|74565|74582.3|74567.3|74514.4|74499.4|1001
1661439900000|2022-08-25 15:05:00|74579.7|74564.7|74556.7|74541.7|74612.3|74597.3|74550.6|74534|945
1661440200000|2022-08-25 15:10:00|74557.2|74542.2|74565.6|74550.6|74570.3|74553.8|74529.4|74514.4|887
1661440500000|2022-08-25 15:15:00|74568.1|74548.1|74595.4|74580.4|74628.1|74613.1|74557.9|74542.9|937
1661440800000|2022-08-25 15:20:00|74595.3|74580.3|74637.6|74622.6|74643.4|74627.4|74594.2|74579.2|872
1661441100000|2022-08-25 15:25:00|74637.5|74622.5|74618.6|74603.6|74652.4|74637.4|74607.6|74592.6|944
1661441400000|2022-08-25 15:30:00|74617.9|74602.9|74653.1|74638.1|74672.3|74657.2|74606.9|74591.9|1006
1661441700000|2022-08-25 15:35:00|74652.1|74637.1|74631.4|74616.4|74652.7|74637.1|74624.8|74609.7|912
1661442000000|2022-08-25 15:40:00|74627.7|74612.7|74630.7|74615.7|74646.7|74630.2|74615.3|74600.3|859
1661442300000|2022-08-25 15:45:00|74630|74615|74642.8|74627.8|74645.3|74627.8|74614.8|74598.6|845
1661442600000|2022-08-25 15:50:00|74642.7|74627.7|74650.3|74635.3|74664|74646|74626.9|74611.9|826
1661442900000|2022-08-25 15:55:00|74650.2|74635.2|74705.2|74690.2|74706.7|74691.7|74650.2|74635.2|960
1661443200000|2022-08-25 16:00:00|74703.3|74688.3|74728.8|74713.8|74768.4|74749.2|74695|74678.9|921
1661443500000|2022-08-25 16:05:00|74729.8|74714.8|74695.9|74680.9|74732|74716.1|74686.3|74670.1|968
1661443800000|2022-08-25 16:10:00|74695.2|74680.2|74738.3|74723.3|74751.3|74735.4|74685.9|74670.9|892
1661444100000|2022-08-25 16:15:00|74739.8|74724.8|74727.8|74712.8|74752|74736.7|74704.8|74689.8|862
1661444400000|2022-08-25 16:20:00|74726.8|74711.8|74714.7|74699.7|74729.6|74714.1|74703.9|74688.9|688
1661444700000|2022-08-25 16:25:00|74714.3|74699.3|74684.2|74664.2|74726.8|74711.2|74677|74661.8|810
1661445000000|2022-08-25 16:30:00|74681.4|74666.4|74671.3|74656.3|74706.1|74689.2|74663.5|74647.5|782
1661445300000|2022-08-25 16:35:00|74671.4|74656.4|74690|74675|74704|74686.5|74664.1|74649.1|756
1661445600000|2022-08-25 16:40:00|74689.4|74674.4|74662.7|74647.7|74692.2|74677.2|74660.5|74643.8|690
1661445900000|2022-08-25 16:45:00|74661.7|74646.7|74704.4|74684.4|74710.3|74692.1|74651.7|74636.5|696
1661446200000|2022-08-25 16:50:00|74699.7|74684.7|74706.1|74691.1|74712.5|74695.4|74683.6|74666.7|736
1661446500000|2022-08-25 16:55:00|74705.9|74690.9|74678.8|74663.8|74710.7|74694.5|74678.3|74662.7|724
1661446800000|2022-08-25 17:00:00|74681|74661|74651.5|74636.5|74696.7|74680|74632.1|74612.1|968
1661447100000|2022-08-25 17:05:00|74650.8|74635.8|74611|74596|74653.8|74637.5|74596.1|74579.7|846
1661447400000|2022-08-25 17:10:00|74611.2|74596.2|74608.7|74593.7|74632.7|74615.2|74603.9|74587|858
1661447700000|2022-08-25 17:15:00|74608.4|74593.4|74611.3|74596.3|74618.1|74600.6|74589.7|74572.3|731
1661448000000|2022-08-25 17:20:00|74611.4|74596.4|74611.1|74596.1|74623.6|74605.6|74602.6|74587.6|686
1661448300000|2022-08-25 17:25:00|74610.8|74595.8|74608.3|74593.3|74618.8|74601.6|74585.8|74570.8|665
1661448600000|2022-08-25 17:30:00|74609.7|74594.7|74599.7|74584.7|74612.7|74596.6|74593.4|74577|745
1661448900000|2022-08-25 17:35:00|74602.4|74582.4|74591.4|74576.4|74606.5|74588.9|74586.3|74569.4|651
1661449200000|2022-08-25 17:40:00|74591.6|74576.6|74602.3|74587.3|74613.6|74597.7|74590|74573.1|623
1661449500000|2022-08-25 17:45:00|74602.9|74587.9|74574.6|74559.6|74605.8|74588.8|74568.9|74549.7|721
1661449800000|2022-08-25 17:50:00|74578.3|74558.3|74584.5|74569.5|74599.1|74581.5|74573.7|74558.3|616
1661450100000|2022-08-25 17:55:00|74584.3|74569.3|74602.3|74587.3|74605.4|74590.4|74579|74562.5|634
1661450400000|2022-08-25 18:00:00|74601.5|74586.5|74656.8|74636.8|74657.1|74638.2|74596.8|74581.8|685
1661450700000|2022-08-25 18:05:00|74658.7|74638.7|74653.7|74638.7|74659.3|74640.9|74631.2|74611.2|791
1661451000000|2022-08-25 18:10:00|74653.6|74638.6|74616.9|74596.9|74670.3|74652.1|74609.9|74591.3|726
1661451300000|2022-08-25 18:15:00|74616.8|74596.8|74617.1|74602.1|74631.1|74616.1|74613.9|74595|580
1661451600000|2022-08-25 18:20:00|74616.9|74601.9|74624|74609|74632.4|74617.4|74612.5|74597|687
1661451900000|2022-08-25 18:25:00|74624.4|74609.4|74615|74600|74631.5|74616.1|74613.5|74596.6|603
1661452200000|2022-08-25 18:30:00|74615.6|74600.6|74581.8|74566.8|74615.6|74600.6|74579.1|74563.4|686
1661452500000|2022-08-25 18:35:00|74581.4|74566.4|74610.9|74595.9|74614.1|74596.8|74577|74561.7|679
1661452800000|2022-08-25 18:40:00|74611|74596|74621.8|74606.8|74644.3|74626.6|74610.8|74592.5|705
1661453100000|2022-08-25 18:45:00|74622|74607|74633.8|74618.8|74634.8|74619.7|74609.4|74592.1|666
1661453400000|2022-08-25 18:50:00|74633.6|74618.6|74622.9|74607.9|74644.5|74626.5|74619.7|74604.7|625
1661453700000|2022-08-25 18:55:00|74622.7|74607.7|74613.2|74598.2|74625.9|74610.9|74589.2|74572|760
1661454000000|2022-08-25 19:00:00|74614.2|74599.2|74605|74585|74629.1|74610.9|74602.9|74584.6|770
1661454300000|2022-08-25 19:05:00|74604.7|74584.7|74608.1|74593.1|74614.2|74599.2|74591.8|74575.7|635
1661454600000|2022-08-25 19:10:00|74608.3|74593.3|74604.6|74584.6|74619|74601.5|74601.1|74584.3|749
1661454900000|2022-08-25 19:15:00|74604.4|74584.4|74591.5|74576.5|74607.5|74590.7|74591.5|74576.2|630
1661455200000|2022-08-25 19:20:00|74591.9|74576.9|74588.5|74573.5|74599.9|74582.9|74579.8|74563|663
1661455500000|2022-08-25 19:25:00|74588.4|74573.4|74595.1|74580.1|74602.5|74587.5|74584.4|74569.4|586
1661455800000|2022-08-25 19:30:00|74594.9|74579.9|74592.2|74577.2|74603.3|74587.3|74588.6|74573.6|607
1661456100000|2022-08-25 19:35:00|74591.9|74576.9|74567.3|74552.3|74595.7|74579|74565.9|74545.9|698
1661456400000|2022-08-25 19:40:00|74569.8|74549.8|74554.8|74539.8|74574|74556.5|74552.7|74537.7|708
1661456700000|2022-08-25 19:45:00|74554.4|74539.4|74546|74531|74574.3|74557.3|74539.3|74524.3|761
1661457000000|2022-08-25 19:50:00|74548.7|74533.7|74560|74545|74571.1|74553.8|74545.4|74530.4|794
1661457300000|2022-08-25 19:55:00|74559.8|74544.8|74554|74539|74565.7|74549.9|74548.3|74531.3|745
1661457600000|2022-08-25 20:00:00|74553.6|74538.6|74584|74564|74589.1|74569.1|74553.6|74533.6|675
1661457900000|2022-08-25 20:05:00|74583.8|74563.8|74573.9|74553.9|74584.6|74564.6|74570.2|74550.2|489
1661458200000|2022-08-25 20:10:00|74573.8|74553.8|74551.6|74531.6|74575.6|74555.6|74550.7|74530.7|426
1661458500000|2022-08-25 20:15:00|74551.8|74531.8|74550.7|74530.7|74553.5|74533.5|74549.3|74529.3|512
1661458800000|2022-08-25 20:20:00|74551.2|74531.2|74556.8|74536.8|74560.9|74541|74549.3|74529.3|434
1661459100000|2022-08-25 20:25:00|74556.4|74536.4|74556.7|74536.7|74558.3|74538.4|74548.8|74529.4|441
1661459400000|2022-08-25 20:30:00|74558.7|74538.7|74552.4|74532.4|74565|74545|74549|74530.8|399
1661459700000|2022-08-25 20:35:00|74552|74532|74567.9|74547.9|74574.6|74554.6|74550.8|74530.8|355
1661460000000|2022-08-25 20:40:00|74567.6|74547.6|74563.7|74543.7|74578.2|74558.5|74558.6|74538.6|362
1661460300000|2022-08-25 20:45:00|74563.5|74543.5|74584.2|74564.2|74589.7|74569.7|74562.9|74542.9|393
1661460600000|2022-08-25 20:50:00|74584.8|74564.8|74588.8|74568.8|74598.8|74578.8|74580.4|74560.4|556
1661460900000|2022-08-25 20:55:00|74588.5|74568.5|74588|74556.1|74595.3|74570.7|74573.9|74542.6|493
1661461200000|2022-08-25 21:00:00|74581.1|74542.3|74582.8|74527.9|74590.1|74542.3|74581|74526.2|53
1661461500000|2022-08-25 21:05:00|74583.7|74526.9|74580.6|74528.7|74584.1|74555.9|74578.1|74524.8|36
1661461800000|2022-08-25 21:10:00|74592.3|74536.9|74584.1|74551.3|74601.5|74565.5|74568.5|74508.4|210
1661462100000|2022-08-25 21:15:00|74583.5|74553.3|74585.5|74565.5|74600.3|74565.5|74565.5|74496.3|175
1661462400000|2022-08-25 21:20:00|74585.4|74565.4|74582.5|74535.1|74617.7|74565.7|74566.6|74510.3|172
1661462700000|2022-08-25 21:25:00|74582.7|74522.6|74571.9|74537|74605|74548.9|74561.4|74510.7|201
1661463000000|2022-08-25 21:30:00|74567.9|74542.9|74562.4|74542.4|74579.1|74548.5|74559.7|74531.9|629
1661463300000|2022-08-25 21:35:00|74562.6|74542.6|74583.3|74544.2|74599.5|74556|74562.6|74520.7|1124
1661463600000|2022-08-25 21:40:00|74582.9|74543|74573|74547.4|74585.5|74552.9|74569.1|74534.6|1035
1661463900000|2022-08-25 21:45:00|74575.9|74542.3|74570.5|74550.5|74583.8|74552.5|74566.8|74534.1|271
1661464200000|2022-08-25 21:50:00|74570.9|74550.9|74602|74536.2|74602|74557.9|74567.9|74532|164
1661464500000|2022-08-25 21:55:00|74601|74535.2|74564.2|74538.1|74602|74555.1|74563.3|74528.2|177
1661464800000|2022-08-25 22:00:00|74563.3|74539.2|74570.8|74550.8|74574.7|74553.2|74557.3|74535.7|405
1661465100000|2022-08-25 22:05:00|74570.7|74550.7|74571.4|74551.4|74572.7|74552|74565.6|74545.6|219
1661465400000|2022-08-25 22:10:00|74571.3|74551.3|74569.4|74545.8|74581.6|74556.2|74567.9|74538.7|273
1661465700000|2022-08-25 22:15:00|74570.6|74544.9|74571|74551|74577.7|74554.9|74567.2|74544.9|327
1661466000000|2022-08-25 22:20:00|74571.1|74551.1|74571.8|74551.8|74575.8|74551.8|74566.3|74544.5|264
1661466300000|2022-08-25 22:25:00|74571.6|74551.6|74572.6|74548.9|74577.7|74555.5|74570.6|74546.7|406
1661466600000|2022-08-25 22:30:00|74571.6|74549.6|74558.6|74538.6|74575.9|74553.4|74556.9|74530.1|477
1661466900000|2022-08-25 22:35:00|74558.5|74538.5|74560.9|74540.9|74571.4|74546.9|74556.2|74531.7|477
1661467200000|2022-08-25 22:40:00|74561.7|74540|74567.1|74547.1|74574.8|74551|74559.5|74536.1|396
1661467500000|2022-08-25 22:45:00|74567|74547|74580.3|74557.6|74581|74559.9|74564.5|74541.6|396
1661467800000|2022-08-25 22:50:00|74578.8|74558.8|74574.9|74554.9|74580.6|74560.6|74562.2|74538.3|506
1661468100000|2022-08-25 22:55:00|74575.4|74555.4|74574.7|74554.7|74581.6|74559|74569.3|74548.5|409
1661468400000|2022-08-25 23:00:00|74574.5|74554.5|74596.3|74576.2|74597.8|74576.3|74574.5|74554.5|346
1661468700000|2022-08-25 23:05:00|74595.9|74576.3|74601.3|74575.5|74604.9|74586.6|74593.8|74573.9|285
1661469000000|2022-08-25 23:10:00|74598.3|74578.3|74614.7|74594.7|74623.4|74599.6|74593.7|74572.2|495
1661469300000|2022-08-25 23:15:00|74614.6|74594.6|74619.5|74599.5|74625.1|74605.1|74606.4|74587.4|504
1661469600000|2022-08-25 23:20:00|74619.6|74599.6|74612.3|74592.3|74619.6|74599.6|74604|74584|464
1661469900000|2022-08-25 23:25:00|74612.4|74592.4|74605.5|74585.5|74616.9|74596.9|74600.1|74580.1|391
1661470200000|2022-08-25 23:30:00|74604.9|74584.9|74603.2|74583.2|74608|74588|74595.3|74577.8|450
1661470500000|2022-08-25 23:35:00|74602.4|74582.4|74597.2|74577.2|74608.2|74588.5|74592.6|74574.7|388
1661470800000|2022-08-25 23:40:00|74597|74577|74592.4|74577.4|74600.3|74580.3|74592.2|74572.7|436
1661471100000|2022-08-25 23:45:00|74593.2|74578.2|74609.1|74589.1|74609.1|74591.4|74592.5|74572.5|506
1661471400000|2022-08-25 23:50:00|74608.9|74588.9|74614.4|74594.4|74616.4|74596.9|74605.8|74587|547
1661471700000|2022-08-25 23:55:00|74614.3|74594.3|74602.8|74582.8|74614.3|74594.3|74600.4|74580.4|428
1661472000000|2022-08-26 00:00:00|74603.3|74583.3|74615.1|74595.1|74627.7|74608.8|74593.9|74576.7|662
1661472300000|2022-08-26 00:05:00|74614.9|74594.9|74637.9|74622.9|74640.6|74622.9|74610.3|74592.8|579
1661472600000|2022-08-26 00:10:00|74638.2|74623.2|74660.6|74645.6|74663|74646.1|74637.8|74620.2|539
1661472900000|2022-08-26 00:15:00|74660.9|74645.9|74649.8|74629.8|74664.1|74646.3|74639.1|74621.6|489
1661473200000|2022-08-26 00:20:00|74649|74629|74643.2|74623.2|74649.4|74629.4|74630.8|74613.8|537
1661473500000|2022-08-26 00:25:00|74643|74628|74649.9|74629.9|74660.5|74640.8|74641|74623.5|496
1661473800000|2022-08-26 00:30:00|74649.6|74629.6|74635.4|74615.4|74650.7|74632.4|74631.8|74614.9|493
1661474100000|2022-08-26 00:35:00|74635|74615|74636.6|74616.6|74641|74623.9|74630.5|74610.7|422
1661474400000|2022-08-26 00:40:00|74636.5|74616.5|74613.3|74598.3|74641.6|74621.6|74594.4|74575.8|528
1661474700000|2022-08-26 00:45:00|74614.6|74599.6|74608.5|74588.5|74618|74602|74605.9|74588.2|494
1661475000000|2022-08-26 00:50:00|74608.3|74588.3|74649.5|74629.5|74658.8|74640.8|74596.4|74580.8|736
1661475300000|2022-08-26 00:55:00|74649.3|74629.3|74639.2|74624.2|74658.8|74642.1|74636.4|74619.5|578
1661475600000|2022-08-26 01:00:00|74639.6|74624.6|74631.6|74611.6|74647.9|74630.4|74623.1|74606.3|531
1661475900000|2022-08-26 01:05:00|74633.6|74613.6|74617.9|74597.9|74635.4|74616.5|74600.9|74583.4|516
1661476200000|2022-08-26 01:10:00|74618|74598|74638.1|74618.1|74638.9|74620.3|74613.5|74596.4|532
1661476500000|2022-08-26 01:15:00|74638.2|74618.2|74655.3|74640.3|74658.8|74642.6|74613.5|74596.4|604
1661476800000|2022-08-26 01:20:00|74653.8|74638.8|74648.3|74628.3|74664.6|74647.6|74638.8|74620.4|717
1661477100000|2022-08-26 01:25:00|74648.5|74628.5|74640.5|74620.5|74652.5|74633.8|74626.1|74608.9|569
1661477400000|2022-08-26 01:30:00|74637.6|74617.6|74623.3|74608.3|74638.1|74620.8|74616.1|74597.9|706
1661477700000|2022-08-26 01:35:00|74625.7|74610.7|74637|74617|74639.4|74619.6|74612.9|74595.3|807
1661478000000|2022-08-26 01:40:00|74635.9|74615.9|74634.3|74619.3|74646.3|74631.3|74633.1|74615.7|736
1661478300000|2022-08-26 01:45:00|74634.2|74619.2|74621.1|74606.1|74634.4|74619.4|74615|74598.5|646
1661478600000|2022-08-26 01:50:00|74621.5|74606.5|74642.2|74627.2|74647.3|74630.7|74620.2|74604|658
1661478900000|2022-08-26 01:55:00|74644.6|74624.6|74622.2|74607.2|74647.5|74630.3|74619.2|74604.2|588
1661479200000|2022-08-26 02:00:00|74622.1|74607.1|74630.1|74615.1|74639.7|74623.1|74622.1|74607.1|626
1661479500000|2022-08-26 02:05:00|74632.7|74617.7|74609.5|74594.5|74636.4|74617.7|74608.6|74590.5|553
1661479800000|2022-08-26 02:10:00|74609.6|74594.6|74611.9|74596.9|74622.5|74606.8|74608.5|74591.5|458
1661480100000|2022-08-26 02:15:00|74612|74597|74617.1|74602.1|74629.9|74612.4|74611.2|74594.6|496
1661480400000|2022-08-26 02:20:00|74618.1|74603.1|74615.4|74600.4|74625.2|74607.4|74612.4|74595.6|438
1661480700000|2022-08-26 02:25:00|74615.2|74600.2|74619.5|74604.5|74622.2|74605.8|74608.1|74590.8|477
1661481000000|2022-08-26 02:30:00|74619|74604|74608.1|74593.1|74622.5|74604.8|74606|74588.8|520
1661481300000|2022-08-26 02:35:00|74606.9|74591.9|74609.5|74594.5|74614.5|74597.1|74604.4|74587.3|493
1661481600000|2022-08-26 02:40:00|74608.9|74593.9|74607.7|74587.7|74614.3|74597.3|74603.6|74586.3|471
1661481900000|2022-08-26 02:45:00|74607.6|74587.6|74618.3|74603.3|74622.1|74605.4|74604.2|74587.1|362
1661482200000|2022-08-26 02:50:00|74617.8|74602.8|74616|74596|74619.5|74604.3|74608.8|74592.3|526
1661482500000|2022-08-26 02:55:00|74615.9|74595.9|74618.2|74603.2|74630.1|74612|74605|74587.4|514
1661482800000|2022-08-26 03:00:00|74618.5|74603.5|74608.4|74588.4|74622.9|74607.9|74602.7|74585|545
1661483100000|2022-08-26 03:05:00|74608.2|74588.2|74582.1|74562.1|74613.4|74595.9|74577|74560.9|553
1661483400000|2022-08-26 03:10:00|74582.6|74562.6|74574.1|74559.1|74588.8|74571|74568.9|74553.8|444
1661483700000|2022-08-26 03:15:00|74574|74559|74583.8|74568.8|74592.8|74576.8|74574|74558.1|449
1661484000000|2022-08-26 03:20:00|74583.4|74568.4|74596.8|74581.8|74600.1|74583.6|74579|74561.7|451
1661484300000|2022-08-26 03:25:00|74596.7|74581.7|74592.8|74577.8|74603.2|74586.5|74591.3|74573.9|464
1661484600000|2022-08-26 03:30:00|74593.3|74578.3|74585.1|74570.1|74597.1|74580.2|74585.1|74568.9|502
1661484900000|2022-08-26 03:35:00|74585.5|74570.5|74585.5|74565.5|74595.2|74577.4|74573.9|74556.8|452
1661485200000|2022-08-26 03:40:00|74585.4|74565.4|74596.7|74581.7|74608.8|74590.3|74583.8|74565.3|370
1661485500000|2022-08-26 03:45:00|74597.3|74582.3|74619.5|74599.5|74622.3|74605.2|74593.2|74574.8|505
1661485800000|2022-08-26 03:50:00|74619.4|74599.4|74616.1|74601.1|74631.4|74615|74613.6|74594.4|449
1661486100000|2022-08-26 03:55:00|74616|74601|74604.1|74584.1|74618.7|74601|74601.5|74584.1|381
1661486400000|2022-08-26 04:00:00|74605.4|74585.4|74609.3|74594.3|74612.7|74597.5|74601.4|74584.3|525
1661486700000|2022-08-26 04:05:00|74609.8|74594.8|74614.3|74594.3|74614.4|74597|74601.7|74585|352
1661487000000|2022-08-26 04:10:00|74614.1|74594.1|74609.6|74589.6|74615.2|74598.5|74596.8|74579.4|662
1661487300000|2022-08-26 04:15:00|74607|74592|74612.7|74597.7|74625.6|74609.8|74594.5|74577.1|702
1661487600000|2022-08-26 04:20:00|74614.6|74594.6|74626.8|74611.8|74643.5|74626.7|74609|74589|575
1661487900000|2022-08-26 04:25:00|74626.7|74611.7|74607.9|74592.9|74630.2|74611.7|74603.3|74586.5|602
1661488200000|2022-08-26 04:30:00|74608|74593|74604.8|74584.8|74614.3|74597.2|74599.1|74582.1|597
1661488500000|2022-08-26 04:35:00|74604.7|74584.7|74606.1|74591.1|74612.2|74595.8|74600.6|74582.2|462
1661488800000|2022-08-26 04:40:00|74605.5|74590.5|74621.9|74606.9|74626.9|74607.8|74605.3|74588.8|529
1661489100000|2022-08-26 04:45:00|74621.5|74606.5|74623.6|74608.6|74639.9|74620.8|74621.3|74606|487
1661489400000|2022-08-26 04:50:00|74623.8|74608.8|74649.8|74634.8|74653|74636.3|74621.2|74604.4|577
1661489700000|2022-08-26 04:55:00|74649.7|74634.7|74668.8|74648.8|74672|74653.5|74639.4|74622.7|665
1661490000000|2022-08-26 05:00:00|74669.1|74649.1|74667.1|74647.1|74674.9|74654.9|74653.8|74635.7|734
1661490300000|2022-08-26 05:05:00|74667.3|74647.3|74674.6|74654.6|74675.8|74657.7|74659.3|74641.8|533
1661490600000|2022-08-26 05:10:00|74674.7|74654.7|74673.5|74653.5|74688.6|74673.6|74667.2|74650.5|744
1661490900000|2022-08-26 05:15:00|74673.6|74653.6|74667.8|74647.8|74680.4|74661.1|74662.2|74642.4|602
1661491200000|2022-08-26 05:20:00|74667.7|74647.7|74673.4|74653.4|74675.5|74655.7|74662.4|74644.6|492
1661491500000|2022-08-26 05:25:00|74673.9|74653.9|74666.5|74646.5|74681.6|74663|74662.7|74644|468
1661491800000|2022-08-26 05:30:00|74661.9|74646.9|74666.3|74651.3|74675.3|74657.3|74660.1|74642.3|601
1661492100000|2022-08-26 05:35:00|74666|74651|74680.7|74665.7|74689.3|74670.9|74662.6|74646.2|549
1661492400000|2022-08-26 05:40:00|74680.6|74665.6|74663.3|74643.3|74686.4|74669.6|74657.2|74639|627
1661492700000|2022-08-26 05:45:00|74665.5|74645.5|74674.3|74659.3|74680.3|74663.5|74653.4|74637.9|659
1661493000000|2022-08-26 05:50:00|74673.4|74658.4|74672.2|74657.2|74679.4|74662.8|74665.1|74649.2|563
1661493300000|2022-08-26 05:55:00|74674.8|74654.8|74686.8|74666.8|74703.9|74686.7|74670.2|74652.2|625
1661493600000|2022-08-26 06:00:00|74684.9|74669.9|74669.7|74649.7|74699.5|74680.7|74660.2|74644.2|739
1661493900000|2022-08-26 06:05:00|74669.1|74649.1|74653.1|74638.1|74680.2|74660.2|74652.4|74636.5|621
1661494200000|2022-08-26 06:10:00|74652.9|74637.9|74651.6|74636.6|74665.6|74650.6|74645.7|74628.5|618
1661494500000|2022-08-26 06:15:00|74651.7|74636.7|74648.1|74633.1|74675.5|74659.4|74642.2|74624.7|617
1661494800000|2022-08-26 06:20:00|74647.9|74632.9|74646.5|74631.5|74655.6|74640.6|74638.4|74622|611
1661495100000|2022-08-26 06:25:00|74646.4|74631.4|74648.7|74633.7|74679.2|74664.2|74640.9|74624|690
1661495400000|2022-08-26 06:30:00|74648.9|74633.9|74634.4|74619.4|74656.4|74641.4|74620.7|74605.7|759
1661495700000|2022-08-26 06:35:00|74632.7|74617.7|74656.1|74641.1|74658.2|74643.2|74632.7|74617.7|757
1661496000000|2022-08-26 06:40:00|74656.5|74641.5|74669.7|74649.7|74682.4|74665.9|74627.3|74612.3|837
1661496300000|2022-08-26 06:45:00|74670.2|74650.2|74693.4|74673.4|74695.8|74678.3|74661.4|74642.7|782
1661496600000|2022-08-26 06:50:00|74692.7|74672.7|74752.8|74737.8|74784.3|74768.5|74692.7|74672.7|934
1661496900000|2022-08-26 06:55:00|74752.6|74737.6|74752.3|74737.3|74790.4|74772.9|74746.4|74731.4|832
1661497200000|2022-08-26 07:00:00|74755.2|74735.2|74742.8|74722.8|74762.9|74747.9|74700.7|74680.7|1015
1661497500000|2022-08-26 07:05:00|74742.7|74722.7|74713.8|74698.8|74742.7|74723.8|74695|74679.7|912
1661497800000|2022-08-26 07:10:00|74713.5|74698.5|74710.7|74690.7|74726|74706|74694.2|74679.2|865
1661498100000|2022-08-26 07:15:00|74710.8|74695.8|74725.3|74705.3|74741.6|74724.3|74707.8|74691|852
1661498400000|2022-08-26 07:20:00|74722.5|74707.5|74699.5|74684.5|74732|74713.5|74693.9|74676.5|807
1661498700000|2022-08-26 07:25:00|74699.7|74684.7|74619.6|74599.6|74700|74685|74596.1|74578.3|976
1661499000000|2022-08-26 07:30:00|74619.8|74599.8|74610.6|74595.6|74634.8|74618.2|74603.2|74586|909
1661499300000|2022-08-26 07:35:00|74613.1|74593.1|74614.3|74599.3|74636.3|74618.5|74594|74577.2|858
1661499600000|2022-08-26 07:40:00|74614.2|74599.2|74622.2|74607.2|74653.3|74638.3|74597.3|74580.3|912
1661499900000|2022-08-26 07:45:00|74625.3|74610.3|74598.3|74578.3|74630.5|74614|74595.1|74577.4|858
1661500200000|2022-08-26 07:50:00|74598|74578|74587.4|74572.4|74610|74592|74583.4|74566.8|821
1661500500000|2022-08-26 07:55:00|74584.8|74569.8|74581.5|74561.5|74603.7|74588|74575.1|74557.4|865
1661500800000|2022-08-26 08:00:00|74582.8|74562.8|74590.4|74570.4|74618|74600.5|74568|74551.5|919
1661501100000|2022-08-26 08:05:00|74590.3|74570.3|74584|74564|74605.7|74589.2|74575.1|74558.8|837
1661501400000|2022-08-26 08:10:00|74583.7|74563.7|74563.5|74543.5|74594.5|74578.2|74560.5|74543.3|807
1661501700000|2022-08-26 08:15:00|74564.5|74544.5|74574.2|74554.2|74575|74556.6|74542.7|74524.2|811
1661502000000|2022-08-26 08:20:00|74574.5|74554.5|74584.4|74564.4|74590.9|74572.4|74552.8|74536.1|830
1661502300000|2022-08-26 08:25:00|74583.6|74563.6|74571.8|74556.8|74605|74586.9|74560.2|74543|851
1661502600000|2022-08-26 08:30:00|74572.6|74557.6|74543.6|74528.6|74593.1|74576.1|74541.5|74526.5|828
1661502900000|2022-08-26 08:35:00|74543.2|74528.2|74574.3|74559.3|74597.3|74581.5|74540.7|74523.5|871
1661503200000|2022-08-26 08:40:00|74574.8|74559.8|74523.2|74508.2|74580.6|74565.1|74522.7|74507.7|839
1661503500000|2022-08-26 08:45:00|74523.5|74508.5|74496.6|74481.6|74532.9|74515.9|74485.9|74469.1|865
1661503800000|2022-08-26 08:50:00|74495.4|74480.4|74485.8|74470.8|74505.2|74490.2|74479.4|74464.4|819
1661504100000|2022-08-26 08:55:00|74486.7|74471.7|74469.4|74454.4|74497|74479.2|74451.6|74434.3|769
1661504400000|2022-08-26 09:00:00|74469.2|74454.2|74452.4|74437.4|74476.3|74461.3|74445.6|74430|776
1661504700000|2022-08-26 09:05:00|74452.5|74437.5|74417.6|74397.6|74472.3|74455.2|74412.9|74395.4|849
1661505000000|2022-08-26 09:10:00|74416.7|74401.7|74439.4|74424.4|74451.4|74433.7|74414|74398.6|812
1661505300000|2022-08-26 09:15:00|74441.9|74421.9|74420.5|74405.5|74442.4|74427.2|74419|74401.8|729
1661505600000|2022-08-26 09:20:00|74420.1|74405.1|74397.9|74382.9|74426.3|74408.9|74394|74379|758
1661505900000|2022-08-26 09:25:00|74399.1|74384.1|74349.3|74334.3|74404.4|74389.4|74349.3|74332.5|898
1661506200000|2022-08-26 09:30:00|74348.5|74333.5|74350|74335|74379.1|74364.1|74327.1|74310.4|869
1661506500000|2022-08-26 09:35:00|74350.3|74335.3|74384.9|74369.9|74390.2|74372.8|74343.6|74327.5|806
1661506800000|2022-08-26 09:40:00|74385.5|74370.5|74364.1|74349.1|74387.8|74370.6|74358.1|74340.7|848
1661507100000|2022-08-26 09:45:00|74364.6|74349.6|74385.1|74365.1|74390.4|74373.5|74362.8|74345.3|740
1661507400000|2022-08-26 09:50:00|74385.2|74365.2|74380.9|74365.9|74403.2|74388.2|74374.1|74359.1|695
1661507700000|2022-08-26 09:55:00|74382.2|74367.2|74368.3|74348.3|74387.5|74371.9|74354.4|74339.4|652
1661508000000|2022-08-26 10:00:00|74368.9|74348.9|74350.7|74335.7|74380.9|74364.1|74348.8|74333.8|723
1661508300000|2022-08-26 10:05:00|74351|74336|74384.2|74369.2|74391.5|74376|74350.9|74335.9|599
1661508600000|2022-08-26 10:10:00|74384.9|74369.9|74384.2|74364.2|74400.7|74384.6|74371.9|74354.8|702
1661508900000|2022-08-26 10:15:00|74384.7|74364.7|74281.3|74261.3|74384.7|74365.9|74275.7|74258.5|898
1661509200000|2022-08-26 10:20:00|74281.1|74261.1|74265.3|74250.3|74290|74273.1|74261.1|74241.7|788
1661509500000|2022-08-26 10:25:00|74265.2|74250.2|74286.8|74271.8|74301.1|74286.1|74260.5|74242.9|787
1661509800000|2022-08-26 10:30:00|74286.6|74271.6|74290.2|74275.2|74303.4|74286.8|74265.8|74248.8|700
1661510100000|2022-08-26 10:35:00|74290.4|74275.4|74269.5|74254.5|74290.7|74275.7|74259.4|74243.3|776
1661510400000|2022-08-26 10:40:00|74271.8|74256.8|74242.4|74227.4|74274.6|74257.2|74212.4|74197.2|889
1661510700000|2022-08-26 10:45:00|74242.8|74227.8|74279.4|74264.4|74300.3|74282.8|74241.1|74226.1|787
1661511000000|2022-08-26 10:50:00|74278.9|74263.9|74287.1|74272.1|74298.7|74283.7|74276.1|74261.1|744
1661511300000|2022-08-26 10:55:00|74287.7|74272.7|74269.7|74254.7|74303.7|74287|74267.5|74250.9|727
1661511600000|2022-08-26 11:00:00|74269.6|74254.6|74317.4|74302.4|74335.8|74320.8|74268.8|74252.9|846
1661511900000|2022-08-26 11:05:00|74316.7|74301.7|74326.1|74311.1|74329.4|74314.4|74305|74290|769
1661512200000|2022-08-26 11:10:00|74326.3|74311.3|74331.2|74316.2|74350.2|74334.8|74317.6|74302.6|696
1661512500000|2022-08-26 11:15:00|74330.4|74315.4|74304.6|74289.6|74334.1|74318.8|74304.4|74289.4|694
1661512800000|2022-08-26 11:20:00|74304.5|74289.5|74324.3|74309.3|74331.3|74313.6|74295.9|74280.9|734
1661513100000|2022-08-26 11:25:00|74324.5|74309.5|74335.7|74320.7|74346.5|74331.5|74321.4|74306.4|734
1661513400000|2022-08-26 11:30:00|74335.6|74320.6|74376.8|74361.8|74382.8|74365.9|74327.8|74310.9|778
1661513700000|2022-08-26 11:35:00|74376.9|74361.9|74419.2|74404.2|74422.2|74405.9|74367.7|74351.9|757
1661514000000|2022-08-26 11:40:00|74419.3|74404.3|74428.7|74413.7|74431.5|74416.5|74415|74399.4|818
1661514300000|2022-08-26 11:45:00|74430|74415|74472.6|74457.6|74479.8|74464.7|74428.3|74413.3|802
1661514600000|2022-08-26 11:50:00|74472.8|74457.8|74448|74433|74493.4|74475.6|74448|74433|794
1661514900000|2022-08-26 11:55:00|74448.5|74433.5|74400|74385|74468.5|74448.7|74397.8|74381|974
1661515200000|2022-08-26 12:00:00|74402|74387|74407.8|74392.8|74409.9|74394.3|74352.8|74337.8|929
1661515500000|2022-08-26 12:05:00|74406|74391|74394.2|74379.2|74410.7|74392.3|74366.4|74349.5|776
1661515800000|2022-08-26 12:10:00|74393.9|74378.9|74335.9|74320.9|74398.3|74383.3|74335.2|74318.5|838
1661516100000|2022-08-26 12:15:00|74335.6|74320.6|74344.6|74329.6|74352.7|74336.7|74313.5|74298.5|842
1661516400000|2022-08-26 12:20:00|74344.3|74329.3|74329.6|74314.6|74364.9|74348.7|74325.4|74310.4|894
1661516700000|2022-08-26 12:25:00|74329.4|74314.4|74387.5|74366.8|74388|74367.3|74316.4|74297.2|828
1661517000000|2022-08-26 12:30:00|74386.6|74366.6|74254.7|74239.7|74394.1|74373.9|74221.6|74203.1|1171
1661517300000|2022-08-26 12:35:00|74255.2|74240.2|74204.9|74189.9|74291.1|74275.4|74160|74145|1105
1661517600000|2022-08-26 12:40:00|74205.5|74190.5|74271.8|74256.8|74324.7|74307.8|74194.4|74179.4|1127
1661517900000|2022-08-26 12:45:00|74273.8|74258.8|74217.2|74202.2|74304.3|74287.7|74217.2|74202.2|1047
1661518200000|2022-08-26 12:50:00|74219.5|74199.5|74213.5|74198.5|74251.3|74236.3|74195.3|74180.3|1026
1661518500000|2022-08-26 12:55:00|74213.7|74198.7|74143.1|74123.1|74223.9|74208.9|74140.1|74122.5|1051
1661518800000|2022-08-26 13:00:00|74143.2|74123.2|74131.1|74111.1|74164.9|74149.9|74102.1|74085.8|1092
1661519100000|2022-08-26 13:05:00|74131.5|74111.5|74116.7|74096.7|74150.2|74133.3|74080.9|74064.7|1045
1661519400000|2022-08-26 13:10:00|74117.2|74097.2|74089.9|74074.9|74129.8|74114.8|74079.4|74064.4|1074
1661519700000|2022-08-26 13:15:00|74092.9|74072.9|74113.6|74098.6|74136.8|74121.6|74088.8|74071.8|1043
1661520000000|2022-08-26 13:20:00|74113.7|74098.7|74111|74096|74143.7|74128.7|74081.3|74065.8|1057
1661520300000|2022-08-26 13:25:00|74110.5|74095.5|73878.8|73858.8|74114.5|74099.5|73878.8|73858.8|1122
1661520600000|2022-08-26 13:30:00|73883.8|73863.8|73846.9|73831.9|73910.1|73891.1|73831.1|73812.9|1119
1661520900000|2022-08-26 13:35:00|73849.7|73829.7|73913.6|73898.6|73953.9|73938.9|73845.3|73828|1098
1661521200000|2022-08-26 13:40:00|73913.5|73898.5|73903|73888|73924.7|73906.7|73858.2|73841.8|1073
1661521500000|2022-08-26 13:45:00|73904.8|73889.8|73901.7|73886.7|73921.4|73906.4|73842.5|73824.8|1051
1661521800000|2022-08-26 13:50:00|73903.4|73888.4|73905.7|73890.7|73928.8|73913.8|73877.4|73862.4|1052
1661522100000|2022-08-26 13:55:00|73901.7|73886.7|73928.5|73894.4|73931.2|73911.2|73884.7|73869.7|1026
1661522400000|2022-08-26 14:00:00|73932.9|73885.9|74132.7|74112.7|74256.9|74240.5|73918.2|73881.2|1144
1661522700000|2022-08-26 14:05:00|74133.7|74113.7|73799.7|73779.7|74176.8|74160|73792.8|73772.8|1167
1661523000000|2022-08-26 14:10:00|73801.8|73781.8|73841.2|73826.2|73851.7|73833.7|73722.1|73702.1|1175
1661523300000|2022-08-26 14:15:00|73843.1|73828.1|73930.9|73910.9|73955.6|73937|73803.3|73786.1|1169
1661523600000|2022-08-26 14:20:00|73921.3|73906.3|73994.5|73979.5|74045.9|74030.9|73915.4|73895.5|1156
1661523900000|2022-08-26 14:25:00|73995.7|73975.7|74113.1|74098.1|74153.6|74135.5|73985.3|73966.9|1161
1661524200000|2022-08-26 14:30:00|74111.4|74096.4|74073.8|74053.8|74166.2|74149.4|74057.3|74041.3|1151
1661524500000|2022-08-26 14:35:00|74077.3|74057.3|74136.3|74116.3|74139|74120.4|74005.7|73987.7|1151
1661524800000|2022-08-26 14:40:00|74133|74118|74161.5|74146.5|74167.4|74152.4|74118.8|74103.8|1093
1661525100000|2022-08-26 14:45:00|74163.2|74148.2|74141.2|74121.2|74181.3|74166.3|74101|74081|1140
1661525400000|2022-08-26 14:50:00|74140.9|74120.9|74212.3|74197.3|74229.5|74211.1|74135.5|74119.1|1120
1661525700000|2022-08-26 14:55:00|74211.6|74196.6|74276.8|74261.8|74277.2|74262.2|74182.5|74167.5|1123
1661526000000|2022-08-26 15:00:00|74278.6|74263.6|74315.4|74300.4|74316.9|74301.9|74230.2|74214.3|1094
1661526300000|2022-08-26 15:05:00|74314.4|74299.4|74347.1|74332.1|74373.5|74358.5|74297.6|74282.6|1013
1661526600000|2022-08-26 15:10:00|74346.3|74331.3|74414.9|74399.9|74451.6|74433.5|74345.5|74330.5|1076
1661526900000|2022-08-26 15:15:00|74410.9|74395.9|74417.5|74402.5|74483.1|74463.1|74383.5|74368.5|1096
1661527200000|2022-08-26 15:20:00|74417.7|74402.7|74423|74408|74505.9|74485.9|74416.9|74401.9|1096
1661527500000|2022-08-26 15:25:00|74424.9|74409.9|74365.7|74350.7|74445.2|74428.2|74364.6|74349.6|1055
1661527800000|2022-08-26 15:30:00|74364.6|74349.6|74430.1|74410.1|74442.8|74426.1|74349.3|74334.3|1026
1661528100000|2022-08-26 15:35:00|74430.3|74410.3|74400.2|74385.2|74438.5|74423.5|74395.2|74380.2|1000
1661528400000|2022-08-26 15:40:00|74401.8|74386.8|74421.1|74406.1|74424.4|74409.4|74358.3|74343.3|955
1661528700000|2022-08-26 15:45:00|74419.9|74404.9|74331.8|74311.8|74421.4|74406.4|74318.1|74298.1|990
1661529000000|2022-08-26 15:50:00|74331.1|74311.1|74270.4|74250.4|74339.2|74319.4|74241.7|74221.7|988
1661529300000|2022-08-26 15:55:00|74270.5|74250.5|74409.4|74389.4|74423.8|74403.8|74265.6|74246.5|1023
1661529600000|2022-08-26 16:00:00|74404.6|74384.6|74421.3|74401.3|74442.2|74422.2|74391.3|74371.3|968
1661529900000|2022-08-26 16:05:00|74420|74400|74410.3|74390.3|74446.7|74429.3|74403.9|74383.9|928
1661530200000|2022-08-26 16:10:00|74410.4|74390.4|74368.9|74348.9|74410.4|74390.4|74361.8|74345.3|1002
1661530500000|2022-08-26 16:15:00|74368|74348|74444.2|74429.2|74447.8|74430.9|74361.4|74344.1|967
1661530800000|2022-08-26 16:20:00|74442.2|74427.2|74429.8|74414.8|74447.6|74432.6|74412.1|74397|910
1661531100000|2022-08-26 16:25:00|74429.7|74414.7|74474.7|74459.7|74477.4|74460|74421.5|74406.5|880
1661531400000|2022-08-26 16:30:00|74475.9|74460.9|74468.5|74448.5|74522.3|74505|74438.9|74421.3|933
1661531700000|2022-08-26 16:35:00|74467.5|74452.5|74491.6|74471.6|74508.5|74491.9|74465.8|74448.2|889
1661532000000|2022-08-26 16:40:00|74491.8|74471.8|74561.2|74546.2|74564.1|74547.4|74488.3|74471|859
1661532300000|2022-08-26 16:45:00|74561.5|74546.5|74525.4|74510.4|74566.2|74549.6|74500.4|74484|901
1661532600000|2022-08-26 16:50:00|74526.2|74511.2|74540.7|74525.7|74557.6|74540.3|74525.7|74507.8|908
1661532900000|2022-08-26 16:55:00|74540.9|74525.9|74531|74516|74548|74531.2|74508.5|74492.4|887
1661533200000|2022-08-26 17:00:00|74532.1|74517.1|74546.7|74526.7|74557.2|74540.3|74507.8|74492.8|859
1661533500000|2022-08-26 17:05:00|74546.8|74526.8|74574.4|74554.4|74574.8|74558.8|74543.4|74526.4|849
1661533800000|2022-08-26 17:10:00|74574.5|74554.5|74609.1|74589.1|74617.8|74598.3|74564.1|74544.8|849
1661534100000|2022-08-26 17:15:00|74608.9|74588.9|74653.7|74633.7|74653.7|74633.7|74570.4|74555.4|883
1661534400000|2022-08-26 17:20:00|74653.5|74633.5|74641.8|74621.8|74669.2|74649.2|74627.9|74607.9|839
1661534700000|2022-08-26 17:25:00|74642.4|74622.4|74655.3|74635.3|74674|74654|74642.1|74622.1|832
1661535000000|2022-08-26 17:30:00|74653.7|74633.7|74653.9|74633.9|74661.2|74642.3|74641.1|74621.1|813
1661535300000|2022-08-26 17:35:00|74653.4|74633.4|74681|74666|74683.9|74666|74637.4|74617.4|756
1661535600000|2022-08-26 17:40:00|74680.2|74665.2|74655.1|74635.1|74691.9|74671.9|74655|74635|740
1661535900000|2022-08-26 17:45:00|74656|74636|74631.6|74611.6|74658.4|74638.4|74631.6|74611.6|765
1661536200000|2022-08-26 17:50:00|74633.5|74613.5|74615.2|74595.2|74633.5|74613.5|74608.1|74588.5|734
1661536500000|2022-08-26 17:55:00|74616|74596|74607.5|74587.5|74629.9|74609.9|74603|74583|675
1661536800000|2022-08-26 18:00:00|74607.4|74587.4|74606.4|74586.4|74625.3|74605.5|74599.1|74579.1|653
1661537100000|2022-08-26 18:05:00|74606.5|74586.5|74650.5|74630.5|74653.4|74634.4|74606.3|74586.3|497
1661537400000|2022-08-26 18:10:00|74650.1|74630.1|74600.2|74580.2|74652.3|74632.3|74583.7|74563.7|765
1661537700000|2022-08-26 18:15:00|74599|74579|74668.5|74648.5|74689.7|74669.7|74594.3|74575.6|815
1661538000000|2022-08-26 18:20:00|74668.3|74648.3|74646.2|74626.2|74669.5|74651.9|74615|74595|811
1661538300000|2022-08-26 18:25:00|74646.1|74626.1|74630.8|74610.8|74658|74638|74626.7|74606.7|686
1661538600000|2022-08-26 18:30:00|74630.4|74610.4|74637.1|74617.1|74646.9|74628.3|74629|74609.7|703
1661538900000|2022-08-26 18:35:00|74636.8|74616.8|74606.5|74586.5|74639|74621.1|74602.1|74582.1|691
1661539200000|2022-08-26 18:40:00|74606.3|74586.3|74597.3|74577.3|74606.4|74586.4|74579.7|74559.7|757
1661539500000|2022-08-26 18:45:00|74597.2|74577.2|74628|74608|74630.4|74610.4|74597.1|74577.1|706
1661539800000|2022-08-26 18:50:00|74627.4|74607.4|74653.6|74633.6|74661.9|74641.9|74623.3|74603.3|659
1661540100000|2022-08-26 18:55:00|74653.7|74633.7|74649.3|74629.3|74660.9|74641.5|74636.8|74616.8|732
1661540400000|2022-08-26 19:00:00|74650.7|74630.7|74656.5|74636.5|74660.9|74641.4|74627.7|74607.7|809
1661540700000|2022-08-26 19:05:00|74656.4|74636.4|74678.5|74658.5|74706.9|74686.9|74655.6|74635.6|732
1661541000000|2022-08-26 19:10:00|74677.9|74657.9|74648.6|74628.6|74683.3|74665.5|74641.3|74624|788
1661541300000|2022-08-26 19:15:00|74649|74629|74660.2|74640.2|74672.4|74652.4|74642.9|74624.4|703
1661541600000|2022-08-26 19:20:00|74660|74640|74654.3|74634.3|74675.8|74656.6|74653|74634.3|756
1661541900000|2022-08-26 19:25:00|74654.9|74634.9|74662.9|74642.9|74675.7|74655.7|74653|74633|690
1661542200000|2022-08-26 19:30:00|74661.5|74641.5|74651.8|74631.8|74665.6|74645.6|74638.3|74618.3|838
1661542500000|2022-08-26 19:35:00|74651|74631|74636|74616|74668.4|74650.6|74631.3|74613.6|706
1661542800000|2022-08-26 19:40:00|74636.2|74616.2|74645.8|74625.8|74657.5|74637.9|74630.5|74615.5|578
1661543100000|2022-08-26 19:45:00|74644.9|74624.9|74636.2|74616.2|74664.6|74644.6|74634.8|74615.6|708
1661543400000|2022-08-26 19:50:00|74637|74617|74640.9|74620.9|74653.1|74635.2|74626.3|74607.9|724
1661543700000|2022-08-26 19:55:00|74640.5|74620.5|74640.4|74620.4|74647|74628.5|74628.1|74608.3|751
1661544000000|2022-08-26 20:00:00|74640|74620|74634.4|74614.4|74649.3|74629.3|74624.9|74604.9|673
1661544300000|2022-08-26 20:05:00|74634.3|74614.3|74631.9|74611.9|74640.7|74620.7|74628|74608|361
1661544600000|2022-08-26 20:10:00|74632.1|74612.1|74636.8|74616.8|74639.5|74619.5|74625.7|74605.7|446
1661544900000|2022-08-26 20:15:00|74637.7|74617.7|74640.3|74620.3|74648.8|74628.8|74632.5|74613.3|485
1661545200000|2022-08-26 20:20:00|74640.5|74620.5|74613.3|74593.3|74640.7|74620.7|74610.3|74590.3|432
1661545500000|2022-08-26 20:25:00|74613.2|74593.2|74614.7|74594.7|74626.7|74606.7|74613.1|74593.1|354
1661545800000|2022-08-26 20:30:00|74613.3|74593.3|74624.9|74604.9|74625.8|74605.8|74613.2|74593.2|313
1661546100000|2022-08-26 20:35:00|74625|74605|74653.2|74633.2|74658.2|74638.2|74625|74605|320
1661546400000|2022-08-26 20:40:00|74653.6|74633.6|74637.4|74617.4|74655.5|74635.5|74633.3|74613.3|435
1661546700000|2022-08-26 20:45:00|74639.2|74619.2|74642.6|74622.6|74648.7|74628.7|74626.8|74606.8|402
1661547000000|2022-08-26 20:50:00|74644|74624|74640.7|74620.7|74655.2|74635.2|74631.6|74611.6|352
1661547300000|2022-08-26 20:55:00|74640.8|74620.8|74644.1|74624.1|74680.7|74642.2|74637|74598.3|882
1661716800000|2022-08-28 20:00:00|74606.4|74492.4|74605.4|74491.4|74612.8|74498.8|74583.6|74469.6|20
1661717100000|2022-08-28 20:05:00|74605.7|74491.7|74607.7|74493.7|74607.7|74493.7|74605.7|74491.7|3
1661717400000|2022-08-28 20:10:00|74583.6|74469.6|74631.4|74517.4|74646.5|74532.5|74583.6|74469.6|21
1661717700000|2022-08-28 20:15:00|74628.4|74514.4|74656.4|74542.4|74677.3|74563.3|74613.5|74499.5|22
1661718000000|2022-08-28 20:20:00|74632.2|74518.2|74657.3|74543.3|74658.8|74544.8|74632.2|74518.2|5
1661718300000|2022-08-28 20:25:00|74656.2|74542.2|74654|74540|74735.8|74621.8|74647.1|74533.1|18
1661718600000|2022-08-28 20:30:00|74635.5|74521.5|74650.7|74536.7|74650.7|74536.7|74634.1|74520.1|3
1661718900000|2022-08-28 20:35:00|74634.1|74520.1|74689.1|74575.1|74710.2|74596.2|74634.1|74520.1|12
1661719200000|2022-08-28 20:40:00|74695.3|74581.3|74676.5|74562.5|74698.9|74584.9|74676.5|74562.5|19
1661719500000|2022-08-28 20:45:00|74676.6|74562.6|74661.4|74547.4|74676.6|74562.6|74661.4|74547.4|9
1661719800000|2022-08-28 20:50:00|74676.9|74562.9|74687.1|74573.1|74687.7|74573.7|74666.2|74552.2|15
1661720100000|2022-08-28 20:55:00|74689.6|74575.6|74629.4|74599.4|74689.6|74609.9|74629.4|74557.1|20
1661720400000|2022-08-28 21:00:00|74637.8|74590.9|74648|74615.7|74683.1|74617.2|74636.8|74560.1|131
1661720700000|2022-08-28 21:05:00|74643.7|74608.7|74670.8|74607.4|74702.8|74639.6|74640.7|74583.6|172
1661721000000|2022-08-28 21:10:00|74672.8|74588.3|74669.1|74611|74700.9|74632.8|74641.7|74576.8|163
1661721300000|2022-08-28 21:15:00|74665.8|74613.8|74686|74605.7|74695.9|74634.3|74653.8|74596.8|159
1661721600000|2022-08-28 21:20:00|74678.4|74618.5|74662.3|74628.9|74693.5|74642.1|74651.1|74594.7|148
1661721900000|2022-08-28 21:25:00|74664.9|74629|74655.6|74622.7|74694.6|74639.8|74651.1|74602.9|117
1661722200000|2022-08-28 21:30:00|74653.3|74620.9|74663.9|74635.7|74686.9|74639.4|74653.3|74608.9|141
1661722500000|2022-08-28 21:35:00|74663.8|74635.8|74670.3|74637.4|74690|74643.7|74659.2|74618.9|81
1661722800000|2022-08-28 21:40:00|74672.3|74636.2|74672.1|74641.5|74689.4|74650.1|74665.3|74610.9|197
1661723100000|2022-08-28 21:45:00|74666.5|74640.1|74687.4|74649.1|74724.9|74659|74663.7|74620.1|133
1661723400000|2022-08-28 21:50:00|74679.1|74651.9|74717.9|74667.2|74729.1|74675.8|74675|74635.1|175
1661723700000|2022-08-28 21:55:00|74716.2|74669.4|74716.3|74658.2|74735|74674.1|74698.8|74636|222
1661724000000|2022-08-28 22:00:00|74714.7|74660.2|74750.9|74715.9|74757.5|74722.1|74691|74657.2|719
1661724300000|2022-08-28 22:05:00|74751.4|74716.2|74741.4|74708.8|74764.8|74727.2|74730.9|74687.8|621
1661724600000|2022-08-28 22:10:00|74741.7|74707.6|74744.9|74705.8|74757.3|74723.9|74734.1|74684.8|584
1661724900000|2022-08-28 22:15:00|74744.1|74707.9|74735.8|74712.1|74748.1|74713.8|74723.8|74685.8|656
1661725200000|2022-08-28 22:20:00|74739.4|74708.1|74763.9|74724.3|74771.3|74734|74734.7|74699.7|781
1661725500000|2022-08-28 22:25:00|74761.6|74723.8|74745|74715.1|74766.9|74728.8|74714.1|74673.3|814
1661725800000|2022-08-28 22:30:00|74744.6|74712.7|74728.8|74701.4|74760.5|74721.3|74719.8|74686.3|588
1661726100000|2022-08-28 22:35:00|74731.1|74708.6|74760.5|74719.3|74769.6|74729.7|74727.6|74690|603
1661726400000|2022-08-28 22:40:00|74760.7|74719|74755|74720.7|74770|74734.2|74743.8|74713.9|584
1661726700000|2022-08-28 22:45:00|74750.6|74722.6|74755.1|74732.7|74767.9|74732.7|74740.5|74705.2|589
1661727000000|2022-08-28 22:50:00|74755.4|74733.1|74757.7|74737|74768.5|74737|74745.1|74717.2|465
1661727300000|2022-08-28 22:55:00|74757.9|74737.2|74776.3|74746.5|74803.2|74764.8|74755.8|74729.2|382
1661727600000|2022-08-28 23:00:00|74776.4|74746.6|74780|74755.3|74784.6|74755.3|74741.6|74721.6|619
1661727900000|2022-08-28 23:05:00|74780.1|74755.1|74794|74771.9|74809.8|74780.8|74761.8|74735.1|837
1661728200000|2022-08-28 23:10:00|74791.4|74771.4|74807.5|74786.7|74825.3|74802.8|74778.7|74754.7|822
1661728500000|2022-08-28 23:15:00|74806.3|74785.1|74815.1|74795.1|74823.8|74798.4|74783.9|74750.6|726
1661728800000|2022-08-28 23:20:00|74814.9|74792|74843.7|74815.1|74858.9|74832.4|74810.8|74783.1|795
1661729100000|2022-08-28 23:25:00|74844.2|74815.2|74838.3|74813|74878.1|74849.8|74835.8|74809.3|784
1661729400000|2022-08-28 23:30:00|74839.2|74812.8|74853|74831.5|74862.2|74839.2|74833.6|74810.3|772
1661729700000|2022-08-28 23:35:00|74852.5|74832.5|74853.6|74833.6|74870.3|74850.3|74842|74822|756
1661730000000|2022-08-28 23:40:00|74854.1|74834.1|74841.3|74821.3|74854.1|74834.1|74827.9|74807.9|756
1661730300000|2022-08-28 23:45:00|74840.2|74820.2|74844.6|74824.6|74856.6|74836.6|74838.7|74818.7|667
1661730600000|2022-08-28 23:50:00|74843.7|74823.7|74846.1|74826.1|74849.3|74829.3|74832.4|74814.8|609
1661730900000|2022-08-28 23:55:00|74846|74826|74862.9|74842.9|74867.9|74851.5|74841.5|74822.1|590
1661731200000|2022-08-29 00:00:00|74862.7|74842.7|74828.1|74808.1|74864.2|74845.1|74789.4|74774.4|884
1661731500000|2022-08-29 00:05:00|74827.8|74807.8|74864|74844|74877.1|74857.1|74822.3|74802.8|888
1661731800000|2022-08-29 00:10:00|74864.1|74844.1|74849|74829|74869.6|74852.2|74836.2|74816.2|824
1661732100000|2022-08-29 00:15:00|74849.7|74829.7|74821.5|74801.5|74850.5|74830.5|74810.2|74790.2|799
1661732400000|2022-08-29 00:20:00|74821.4|74801.4|74843.8|74823.8|74847.3|74827.3|74803.2|74783.2|716
1661732700000|2022-08-29 00:25:00|74843.4|74823.4|74834.8|74814.8|74862.4|74842.4|74833|74813|642
1661733000000|2022-08-29 00:30:00|74835.4|74815.4|74860.7|74840.7|74866.1|74846.1|74817.7|74797.7|761
1661733300000|2022-08-29 00:35:00|74860.5|74840.5|74868|74848|74868.7|74848.7|74848.3|74830.9|705
1661733600000|2022-08-29 00:40:00|74868.2|74848.2|74880.7|74860.7|74906.3|74886.3|74866.6|74848.2|785
1661733900000|2022-08-29 00:45:00|74882.5|74862.5|74890.4|74870.4|74903.6|74883.6|74879.9|74859.9|768
1661734200000|2022-08-29 00:50:00|74890.3|74870.3|74894.6|74874.6|74900.6|74880.6|74875.8|74855.8|768
1661734500000|2022-08-29 00:55:00|74898.3|74878.3|74906.9|74886.9|74922.1|74902.1|74888.5|74870.9|738
1661734800000|2022-08-29 01:00:00|74909.4|74889.4|74889.9|74869.9|74917|74897|74884.9|74864.9|826
1661735100000|2022-08-29 01:05:00|74888.9|74868.9|74856.3|74836.3|74889.8|74869.8|74852.6|74832.6|709
1661735400000|2022-08-29 01:10:00|74856.1|74836.1|74876.9|74856.9|74887.1|74867.1|74850.7|74830.7|809
1661735700000|2022-08-29 01:15:00|74877.9|74857.9|74886.1|74866.1|74888.9|74868.9|74867|74847|785
1661736000000|2022-08-29 01:20:00|74885.5|74865.5|74939.5|74919.5|74939.5|74919.5|74879|74859|814
1661736300000|2022-08-29 01:25:00|74939|74919|74914.7|74894.7|74940.6|74920.6|74913.1|74893.1|813
1661736600000|2022-08-29 01:30:00|74914.8|74894.8|74949.6|74929.6|74952.1|74932.1|74905.7|74885.7|813
1661736900000|2022-08-29 01:35:00|74949.1|74929.1|74967.4|74947.4|74998.6|74978.6|74935|74917.8|904
1661737200000|2022-08-29 01:40:00|74967.2|74947.2|74929.2|74909.2|74978|74958|74918.8|74898.8|874
1661737500000|2022-08-29 01:45:00|74929.6|74909.6|74905.2|74885.2|74960.6|74940.6|74900.6|74880.6|802
1661737800000|2022-08-29 01:50:00|74901.5|74881.5|74911.7|74891.7|74925.5|74905.5|74897|74878.2|795
1661738100000|2022-08-29 01:55:00|74909.6|74889.6|74908.9|74888.9|74926|74907.9|74896.3|74876.3|829
1661738400000|2022-08-29 02:00:00|74910|74890|74931.8|74911.8|74939.5|74919.5|74907.7|74887.7|727
1661738700000|2022-08-29 02:05:00|74931.3|74911.3|74934|74914|74935.4|74917.2|74905.4|74885.4|743
1661739000000|2022-08-29 02:10:00|74933.5|74913.5|74922.9|74902.9|74953.2|74933.2|74922.3|74902.3|733
1661739300000|2022-08-29 02:15:00|74923.3|74903.3|74906.4|74886.4|74933.2|74913.2|74905.2|74885.2|569
1661739600000|2022-08-29 02:20:00|74906.6|74886.6|74894.9|74874.9|74909.7|74889.7|74893.4|74873.4|701
1661739900000|2022-08-29 02:25:00|74895|74875|74907.1|74887.1|74908.1|74888.1|74881.1|74861.1|720
1661740200000|2022-08-29 02:30:00|74907.2|74887.2|74873.4|74853.4|74910.5|74890.5|74873.4|74853.4|776
1661740500000|2022-08-29 02:35:00|74873.7|74853.7|74902.7|74882.7|74904.3|74884.3|74872.5|74852.5|784
1661740800000|2022-08-29 02:40:00|74901.2|74881.2|74925.6|74905.6|74935.7|74917.5|74896.3|74876.3|738
1661741100000|2022-08-29 02:45:00|74925.2|74905.2|74934.7|74914.7|74934.7|74914.7|74911.3|74891.3|646
1661741400000|2022-08-29 02:50:00|74934.2|74914.2|74917|74897|74934.4|74914.4|74908|74888|704
1661741700000|2022-08-29 02:55:00|74917.2|74897.2|74924.3|74904.3|74926.7|74906.7|74904.1|74886.9|621
1661742000000|2022-08-29 03:00:00|74924.2|74904.2|74926.8|74906.8|74949|74931.5|74911.8|74894.4|671
1661742300000|2022-08-29 03:05:00|74927.1|74907.1|74927.2|74907.2|74938|74918.8|74921.4|74902.7|685
1661742600000|2022-08-29 03:10:00|74926.9|74906.9|74945.8|74925.8|74948.6|74929.5|74915.5|74897.6|632
1661742900000|2022-08-29 03:15:00|74945.9|74925.9|74957.1|74937.1|74958|74941|74935|74915|571
1661743200000|2022-08-29 03:20:00|74957.2|74937.2|74949.1|74929.1|74957.8|74939.6|74941.4|74922.4|551
1661743500000|2022-08-29 03:25:00|74949.4|74929.4|74956.7|74936.7|74958.2|74939.8|74941|74922.6|582
1661743800000|2022-08-29 03:30:00|74956.5|74936.5|74944.8|74924.8|74961.7|74941.7|74943.2|74923.2|551
1661744100000|2022-08-29 03:35:00|74944.9|74924.9|74950.2|74930.2|74950.7|74930.7|74924.6|74907.9|544
1661744400000|2022-08-29 03:40:00|74949.2|74929.2|74948.9|74928.9|74957.8|74938.8|74938.6|74921.3|650
1661744700000|2022-08-29 03:45:00|74949.1|74929.1|74949.9|74929.9|74953.3|74934.1|74941.3|74921.3|477
1661745000000|2022-08-29 03:50:00|74949.5|74929.5|74956.1|74936.1|74972.1|74952.1|74948.5|74928.5|561
1661745300000|2022-08-29 03:55:00|74953.5|74938.5|74953.2|74933.2|74957.9|74938.8|74938.1|74920.7|539
1661745600000|2022-08-29 04:00:00|74953.4|74933.4|74934.2|74914.2|74956.4|74936.4|74926.2|74909.1|726
1661745900000|2022-08-29 04:05:00|74936.1|74916.1|74927|74907|74946.1|74926.1|74923.4|74905.6|505
1661746200000|2022-08-29 04:10:00|74927.1|74907.1|74938.6|74918.6|74943.7|74923.7|74919|74901.9|505
1661746500000|2022-08-29 04:15:00|74938.7|74918.7|74966.5|74951.5|74969.5|74953.5|74932.4|74915.6|514
1661746800000|2022-08-29 04:20:00|74967.4|74952.4|74966|74951|74977.7|74960.7|74961.4|74943.3|574
1661747100000|2022-08-29 04:25:00|74968.3|74948.3|74965.7|74950.7|74988.1|74970.6|74961.3|74944.3|533
1661747400000|2022-08-29 04:30:00|74968.6|74948.6|74996.4|74976.4|74998.5|74980.6|74967|74947|648
1661747700000|2022-08-29 04:35:00|74994.1|74979.1|74996.1|74976.1|75016.5|74998.1|74990.8|74971.4|655
1661748000000|2022-08-29 04:40:00|74995.5|74975.5|75016|74996|75019.7|75002.2|74993.7|74975.5|565
1661748300000|2022-08-29 04:45:00|75016.2|74996.2|75016.3|74996.3|75023.9|75006.3|75001.6|74983.7|606
1661748600000|2022-08-29 04:50:00|75016.5|74996.5|75008|74988|75017.5|74998.8|74995.6|74978.3|628
1661748900000|2022-08-29 04:55:00|75007.9|74987.9|75015.3|74995.3|75017.6|74997.6|74991.2|74972.1|602
1661749200000|2022-08-29 05:00:00|75014.7|74994.7|75018.1|74998.1|75024.3|75005.9|75004.6|74985.2|739
1661749500000|2022-08-29 05:05:00|75018.8|74998.8|75031.7|75011.7|75031.7|75011.7|75015.2|74997.3|658
1661749800000|2022-08-29 05:10:00|75030|75010|75013.3|74993.3|75031.1|75011.1|75004.3|74986.6|714
1661750100000|2022-08-29 05:15:00|75013.4|74993.4|74999.5|74979.5|75014.4|74996.6|74980.2|74962.3|692
1661750400000|2022-08-29 05:20:00|75000|74980|75005.2|74985.2|75013.7|74994.4|74995.4|74977.4|665
1661750700000|2022-08-29 05:25:00|75005.1|74985.1|74993.6|74978.6|75005.1|74985.1|74971.2|74953|740
1661751000000|2022-08-29 05:30:00|74993.1|74978.1|74980.7|74960.7|75011.3|74993.6|74971|74952.7|793
1661751300000|2022-08-29 05:35:00|74984.6|74964.6|74992|74972|74995|74975|74970.1|74950.2|750
1661751600000|2022-08-29 05:40:00|74991.8|74971.8|74993.8|74973.8|75005.5|74988|74974.8|74957.5|726
1661751900000|2022-08-29 05:45:00|74994.2|74974.2|74984.4|74964.4|74994.2|74975.7|74966.1|74948.7|694
1661752200000|2022-08-29 05:50:00|74984.1|74964.1|74966.4|74946.4|74995|74976.3|74964.9|74945.8|698
1661752500000|2022-08-29 05:55:00|74966.3|74946.3|74960.9|74940.9|74991.6|74974.2|74952.6|74932.6|842
1661752800000|2022-08-29 06:00:00|74961.4|74941.4|74954.3|74934.3|74980.3|74960.3|74945.5|74926.8|974
1661753100000|2022-08-29 06:05:00|74955.5|74935.5|74882|74867|74955.5|74935.5|74873.7|74853.7|830
1661753400000|2022-08-29 06:10:00|74882.2|74867.2|74922.2|74907.2|74922.2|74907.2|74869.1|74852.7|900
1661753700000|2022-08-29 06:15:00|74922.6|74907.6|74924.9|74909.9|74944.2|74926.6|74908.8|74891.7|733
1661754000000|2022-08-29 06:20:00|74924.8|74909.8|74888.7|74868.7|74944.1|74924.8|74878.2|74863.2|831
1661754300000|2022-08-29 06:25:00|74887.1|74872.1|74886.8|74871.8|74912.2|74892.8|74877.6|74862.6|820
1661754600000|2022-08-29 06:30:00|74885.6|74870.6|74850.4|74835.4|74895.5|74877.8|74847|74832|873
1661754900000|2022-08-29 06:35:00|74850.9|74835.9|74824.2|74809.2|74859|74844|74820.6|74803.8|768
1661755200000|2022-08-29 06:40:00|74824.6|74809.6|74820.1|74805.1|74860.2|74842.9|74819.3|74802.7|780
1661755500000|2022-08-29 06:45:00|74822.7|74807.7|74867.3|74852.3|74867.3|74852.3|74808.5|74790.5|772
1661755800000|2022-08-29 06:50:00|74867.5|74852.5|74844|74824|74872.6|74855.7|74841.4|74822.9|817
1661756100000|2022-08-29 06:55:00|74843.3|74823.3|74866.6|74846.6|74875.7|74856.1|74829|74811.1|816
1661756400000|2022-08-29 07:00:00|74867.7|74847.7|74806|74791|74901.2|74882.9|74781.1|74765.2|1034
1661756700000|2022-08-29 07:05:00|74806.6|74791.6|74786.4|74771.4|74817.3|74801.1|74775.1|74755.1|945
1661757000000|2022-08-29 07:10:00|74786.7|74771.7|74804.2|74789.2|74821.2|74803|74785.7|74768.4|974
1661757300000|2022-08-29 07:15:00|74803.3|74788.3|74831.4|74811.4|74838.7|74823.7|74801.9|74785|944
1661757600000|2022-08-29 07:20:00|74828.3|74813.3|74764.3|74749.3|74834.4|74815.7|74761.5|74742.5|1037
1661757900000|2022-08-29 07:25:00|74764.2|74749.2|74806.3|74791.3|74806.6|74791.5|74757.6|74740.8|922
1661758200000|2022-08-29 07:30:00|74808.6|74788.6|74852.1|74837.1|74887.3|74867.3|74797.6|74777.6|997
1661758500000|2022-08-29 07:35:00|74854.4|74834.4|74803.7|74788.7|74856.7|74840|74799.3|74783.6|916
1661758800000|2022-08-29 07:40:00|74803.5|74788.5|74846.1|74826.1|74850.9|74833.3|74803.2|74788.1|852
1661759100000|2022-08-29 07:45:00|74846.2|74826.2|74814.6|74799.6|74872|74853.8|74793.8|74777.7|988
1661759400000|2022-08-29 07:50:00|74814.5|74799.5|74817.5|74802.5|74852.1|74833.3|74797.7|74781.2|930
1661759700000|2022-08-29 07:55:00|74818.2|74803.2|74812.9|74797.9|74830|74815|74786.1|74768.6|938
1661760000000|2022-08-29 08:00:00|74814|74799|74852.8|74837.8|74855|74840|74807.9|74791.5|952
1661760300000|2022-08-29 08:05:00|74852.6|74837.6|74870.9|74855.9|74878.3|74861.8|74833.6|74818.6|985
1661760600000|2022-08-29 08:10:00|74870.2|74855.2|74932.9|74917.9|74939.8|74922.5|74870|74852.6|867
1661760900000|2022-08-29 08:15:00|74933|74918|74896.3|74881.3|74944.3|74928.2|74896.2|74879.2|911
1661761200000|2022-08-29 08:20:00|74896.6|74881.6|74939.3|74924.3|74944.5|74927.9|74892.9|74877.9|896
1661761500000|2022-08-29 08:25:00|74940.4|74925.4|74949.7|74934.7|74949.8|74934.8|74911|74896|787
1661761800000|2022-08-29 08:30:00|74950.5|74935.5|74962.6|74947.6|74992.5|74977.5|74939.7|74924.7|829
1661762100000|2022-08-29 08:35:00|74963.1|74948.1|74955.4|74935.4|74971|74954.5|74937.9|74920.9|881
1661762400000|2022-08-29 08:40:00|74955.3|74935.3|74903.5|74888.5|74963.9|74946.1|74901.3|74886.3|910
1661762700000|2022-08-29 08:45:00|74903.6|74888.6|74926.2|74911.2|74938|74923|74900.1|74883.9|953
1661763000000|2022-08-29 08:50:00|74926.3|74911.3|74891.4|74876.4|74939.9|74921.8|74885.5|74870.5|924
1661763300000|2022-08-29 08:55:00|74894|74874|74852.3|74837.3|74900.3|74880.6|74851.9|74835.6|931
1661763600000|2022-08-29 09:00:00|74853|74838|74842.5|74822.5|74857.9|74841.3|74814.6|74796.1|891
1661763900000|2022-08-29 09:05:00|74842.2|74822.2|74834.3|74819.3|74845.9|74830.9|74820|74802.8|846
1661764200000|2022-08-29 09:10:00|74834.4|74819.4|74722.8|74702.8|74834.6|74819.4|74714.2|74694.4|923
1661764500000|2022-08-29 09:15:00|74722.9|74702.9|74749.2|74734.2|74764.1|74749.1|74722.1|74702.9|877
1661764800000|2022-08-29 09:20:00|74750.1|74735.1|74682.9|74667.9|74750.1|74735.1|74664.9|74649.9|871
1661765100000|2022-08-29 09:25:00|74682.8|74667.8|74719.2|74704.2|74730.6|74714.2|74681|74665.7|842
1661765400000|2022-08-29 09:30:00|74721.6|74701.6|74709.5|74694.5|74733.8|74716.1|74704.6|74687.3|820
1661765700000|2022-08-29 09:35:00|74709.7|74694.7|74724.1|74709.1|74740.9|74723.1|74700.5|74683.7|835
1661766000000|2022-08-29 09:40:00|74724.4|74709.4|74737.8|74722.8|74742.1|74725.8|74705|74688.2|840
1661766300000|2022-08-29 09:45:00|74737.5|74722.5|74734.5|74719.5|74753.7|74738.7|74708.4|74690.5|816
1661766600000|2022-08-29 09:50:00|74734.6|74719.6|74712.3|74697.3|74740.1|74722.7|74701.4|74686|792
1661766900000|2022-08-29 09:55:00|74712.4|74697.4|74670.2|74655.2|74715.7|74699.6|74643.2|74628.2|850
1661767200000|2022-08-29 10:00:00|74670.7|74655.7|74650.9|74635.9|74692.5|74674.6|74642.8|74626.7|927
1661767500000|2022-08-29 10:05:00|74651.4|74636.4|74653.7|74638.7|74686.6|74671.6|74646.4|74629.1|831
1661767800000|2022-08-29 10:10:00|74654.6|74639.6|74617.8|74602.8|74662.8|74647.8|74616.2|74601.2|832
1661768100000|2022-08-29 10:15:00|74611.7|74596.7|74628.9|74608.9|74646.4|74628.4|74608.8|74593.8|892
1661768400000|2022-08-29 10:20:00|74629.2|74609.2|74546.4|74531.4|74638.2|74621.1|74545.1|74530.1|946
1661768700000|2022-08-29 10:25:00|74548.6|74533.6|74516.8|74501.8|74577|74562|74516.5|74498.8|932
1661769000000|2022-08-29 10:30:00|74516.5|74501.5|74501.3|74486.3|74540.8|74523.3|74486.7|74471.7|931
1661769300000|2022-08-29 10:35:00|74503.6|74483.6|74475.6|74455.6|74524.6|74507.3|74474.7|74454.7|919
1661769600000|2022-08-29 10:40:00|74475|74455|74429.9|74414.9|74476.1|74456.1|74429.1|74412.2|938
1661769900000|2022-08-29 10:45:00|74430|74415|74445.9|74430.9|74464.8|74447.9|74423.7|74408.7|808
1661770200000|2022-08-29 10:50:00|74445.7|74430.7|74492.1|74477.1|74512|74494.5|74442.3|74427.3|846
1661770500000|2022-08-29 10:55:00|74491.6|74476.6|74502.9|74487.9|74523.6|74507|74490.4|74472.6|862
1661770800000|2022-08-29 11:00:00|74506.4|74486.4|74502.7|74487.7|74514.4|74499.4|74471.2|74456|848
1661771100000|2022-08-29 11:05:00|74502.9|74487.9|74514.2|74499.2|74528.4|74511.4|74488.8|74473.8|834
1661771400000|2022-08-29 11:10:00|74515.2|74500.2|74559.3|74544.3|74562.6|74545.8|74513.3|74498.3|860
1661771700000|2022-08-29 11:15:00|74558.7|74543.7|74543.7|74528.7|74558.9|74543.9|74496.8|74479.2|778
1661772000000|2022-08-29 11:20:00|74543.8|74528.8|74592.5|74577.5|74592.9|74577.9|74531.8|74514.9|865
1661772300000|2022-08-29 11:25:00|74592.2|74577.2|74608.4|74593.4|74615.2|74600.2|74584.9|74569.9|822
1661772600000|2022-08-29 11:30:00|74607.5|74592.5|74576|74561|74620|74603.6|74569.2|74554.1|825
1661772900000|2022-08-29 11:35:00|74575.8|74560.8|74560.3|74545.3|74595.2|74580.2|74540.9|74525.9|810
1661773200000|2022-08-29 11:40:00|74560.6|74545.6|74524|74504|74570.2|74555.2|74515.8|74499.2|797
1661773500000|2022-08-29 11:45:00|74524.5|74504.5|74500.2|74485.2|74538.5|74522.7|74455.9|74439.7|904
1661773800000|2022-08-29 11:50:00|74496.7|74481.7|74418.1|74398.1|74503.9|74486.7|74388.5|74372.6|1001
1661774100000|2022-08-29 11:55:00|74414.4|74399.4|74406.8|74391.8|74445.4|74428.3|74400.9|74385.3|974
1661774400000|2022-08-29 12:00:00|74406.6|74391.6|74421.6|74406.6|74447.7|74430|74401.3|74384.7|972
1661774700000|2022-08-29 12:05:00|74420.9|74405.9|74480.8|74465.8|74482.1|74467.1|74416.9|74401.9|966
1661775000000|2022-08-29 12:10:00|74481.2|74466.2|74492.3|74477.3|74508.4|74492.5|74468.4|74453.4|870
1661775300000|2022-08-29 12:15:00|74488.2|74473.2|74491.7|74471.7|74500.8|74485.8|74465.7|74448.8|839
1661775600000|2022-08-29 12:20:00|74486.1|74466.1|74336.1|74316.1|74486.1|74470.7|74326.9|74307.3|1046
1661775900000|2022-08-29 12:25:00|74335.3|74315.3|74243.8|74228.8|74341.4|74321.8|74239.2|74221.8|1056
1661776200000|2022-08-29 12:30:00|74244|74229|74287|74272|74299.2|74282.5|74239.2|74220.2|1076
1661776500000|2022-08-29 12:35:00|74287.2|74272.2|74253.2|74238.2|74296.2|74281.2|74242.2|74225.7|1036
1661776800000|2022-08-29 12:40:00|74252.6|74237.6|74295.8|74280.8|74303.9|74288.3|74249.6|74234.6|1034
1661777100000|2022-08-29 12:45:00|74297.9|74277.9|74201.9|74186.9|74301|74284.3|74167|74152|1071
1661777400000|2022-08-29 12:50:00|74201.8|74186.8|74297.5|74282.5|74298.8|74283.7|74186.5|74169|1033
1661777700000|2022-08-29 12:55:00|74297.6|74282.6|74322.2|74307.2|74329.3|74312|74285.2|74268.7|1009
1661778000000|2022-08-29 13:00:00|74321.4|74306.4|74321.6|74306.6|74363.7|74347.8|74308.1|74293.1|1059
1661778300000|2022-08-29 13:05:00|74321.5|74306.5|74312.4|74297.4|74358|74342.5|74290.7|74275.7|1006
1661778600000|2022-08-29 13:10:00|74314.5|74299.5|74341.7|74326.7|74372.1|74353.5|74282.9|74266.7|1064
1661778900000|2022-08-29 13:15:00|74342.1|74327.1|74411.9|74391.9|74418.7|74402.6|74337.4|74322.4|1036
1661779200000|2022-08-29 13:20:00|74411.3|74391.3|74368.9|74353.9|74419|74403.9|74352.8|74336.3|941
1661779500000|2022-08-29 13:25:00|74367.5|74352.5|74356.6|74336.6|74380.6|74365.6|74346.2|74330.1|879
1661779800000|2022-08-29 13:30:00|74354.7|74339.7|74317.1|74302.1|74378.3|74360.2|74283.3|74263.3|1056
1661780100000|2022-08-29 13:35:00|74317.4|74302.4|74335.7|74320.7|74351.8|74336.8|74312.6|74294.8|991
1661780400000|2022-08-29 13:40:00|74338.3|74323.3|74328.6|74313.6|74339|74324|74287.9|74270.2|1009
1661780700000|2022-08-29 13:45:00|74328.8|74313.8|74297.6|74277.6|74362.7|74346.1|74276.2|74257.2|1013
1661781000000|2022-08-29 13:50:00|74297.5|74277.5|74293.7|74278.7|74300.8|74282.2|74268.3|74251.3|1058
1661781300000|2022-08-29 13:55:00|74291.7|74276.7|74304.9|74284.9|74311.5|74294.7|74251.5|74235.9|1010
1661781600000|2022-08-29 14:00:00|74303.7|74288.7|74254.1|74239.1|74339.1|74320.3|74250.3|74235.1|1023
1661781900000|2022-08-29 14:05:00|74253.5|74238.5|74238.5|74223.5|74260.7|74243.2|74190.8|74174.4|1047
1661782200000|2022-08-29 14:10:00|74238.4|74223.4|74259.7|74239.7|74263.6|74247.4|74234.6|74217|1003
1661782500000|2022-08-29 14:15:00|74257|74242|74222.6|74207.6|74271.8|74256.2|74183.5|74164.2|1013
1661782800000|2022-08-29 14:20:00|74225.2|74210.2|74234.5|74219.5|74256|74239.2|74219.2|74204.2|983
1661783100000|2022-08-29 14:25:00|74235.2|74220.2|74233.8|74213.8|74259.1|74244.1|74217.4|74199.8|1003
1661783400000|2022-08-29 14:30:00|74234.6|74214.6|74297.3|74277.3|74305.6|74288.2|74231.8|74214.3|1035
1661783700000|2022-08-29 14:35:00|74295|74280|74389.5|74374.5|74389.9|74374.9|74295|74279.9|1014
1661784000000|2022-08-29 14:40:00|74390.4|74375.4|74395.8|74375.8|74411.3|74393.8|74364.6|74346.4|1041
1661784300000|2022-08-29 14:45:00|74394.7|74374.7|74454.8|74439.8|74464.4|74449.4|74385.7|74369.9|1037
1661784600000|2022-08-29 14:50:00|74454.9|74439.9|74485.8|74470.8|74493.8|74478.8|74437.6|74420.9|1059
1661784900000|2022-08-29 14:55:00|74487.4|74472.4|74518.7|74503.7|74525.3|74510.3|74481|74463.6|1078
1661785200000|2022-08-29 15:00:00|74519|74504|74474|74454|74524.4|74506.2|74457.4|74442.4|1023
1661785500000|2022-08-29 15:05:00|74471.6|74456.6|74513|74498|74525.4|74508.6|74464.3|74447.7|965
1661785800000|2022-08-29 15:10:00|74513.1|74498.1|74460.9|74440.9|74526.4|74506.7|74457.5|74440.9|930
1661786100000|2022-08-29 15:15:00|74458.3|74443.3|74432.4|74417.4|74480.9|74462|74429.3|74411|943
1661786400000|2022-08-29 15:20:00|74435|74415|74455.9|74440.9|74464.9|74447.7|74432.4|74415|851
1661786700000|2022-08-29 15:25:00|74456|74441|74448.3|74428.3|74483.4|74467.6|74440.2|74425.1|891
1661787000000|2022-08-29 15:30:00|74448|74428|74417.8|74397.8|74453.4|74434.3|74391.9|74375.1|971
1661787300000|2022-08-29 15:35:00|74418.5|74398.5|74402.5|74382.5|74429.3|74411.4|74368.9|74348.9|917
1661787600000|2022-08-29 15:40:00|74399.6|74379.6|74431.8|74411.8|74431.8|74415.5|74390.3|74373.7|859
1661787900000|2022-08-29 15:45:00|74431.5|74411.5|74405.8|74390.8|74436.5|74419|74400.6|74382.3|742
1661788200000|2022-08-29 15:50:00|74406.6|74391.6|74412.4|74397.4|74423.8|74406.9|74372.5|74357.5|907
1661788500000|2022-08-29 15:55:00|74411.7|74396.7|74400.3|74385.3|74420.6|74405.6|74392.6|74375.8|843
1661788800000|2022-08-29 16:00:00|74399.6|74384.6|74377.6|74362.6|74422.3|74407.3|74367.5|74352.5|911
1661789100000|2022-08-29 16:05:00|74380.7|74365.7|74396.3|74381.3|74398.9|74381.8|74362.2|74345.6|881
1661789400000|2022-08-29 16:10:00|74396.1|74381.1|74390|74375|74397.6|74381.7|74376.6|74360.7|889
1661789700000|2022-08-29 16:15:00|74390.1|74375.1|74344.6|74329.6|74390.5|74375.1|74341.2|74326.2|902
1661790000000|2022-08-29 16:20:00|74344.8|74329.8|74358.7|74343.7|74376.5|74361.5|74326.5|74311.5|867
1661790300000|2022-08-29 16:25:00|74359|74344|74369|74354|74377.7|74361.1|74338.6|74323.6|897
1661790600000|2022-08-29 16:30:00|74369.8|74354.8|74365.8|74350.8|74396.3|74380.6|74354.3|74336.9|839
1661790900000|2022-08-29 16:35:00|74366.7|74351.7|74363.9|74348.9|74385.4|74367.8|74360.6|74344.1|744
1661791200000|2022-08-29 16:40:00|74363.8|74348.8|74346.1|74331.1|74368.7|74350.7|74340.6|74324.8|821
1661791500000|2022-08-29 16:45:00|74346|74331|74290.5|74270.5|74353.1|74338.1|74277.5|74262.5|790
1661791800000|2022-08-29 16:50:00|74290.8|74270.8|74293.3|74278.3|74299.4|74284.4|74271|74256|802
1661792100000|2022-08-29 16:55:00|74293|74278|74273.2|74258.2|74303.7|74288.7|74272.5|74255.9|757
1661792400000|2022-08-29 17:00:00|74272.6|74257.6|74262.6|74247.6|74276.1|74258.7|74212.4|74195.9|828
1661792700000|2022-08-29 17:05:00|74263.4|74248.4|74271.8|74256.8|74277.8|74260.5|74253.5|74235.8|790
1661793000000|2022-08-29 17:10:00|74272.2|74257.2|74291.2|74271.2|74298.8|74282.8|74265.8|74248.3|768
1661793300000|2022-08-29 17:15:00|74291.3|74271.3|74325.3|74305.3|74336.4|74320.3|74280.6|74262.3|830
1661793600000|2022-08-29 17:20:00|74326.1|74306.1|74317.6|74297.6|74328.5|74308.5|74305.7|74288.9|844
1661793900000|2022-08-29 17:25:00|74317.7|74297.7|74327|74312|74330.3|74314.1|74307.8|74292.5|682
1661794200000|2022-08-29 17:30:00|74327.3|74312.3|74326.1|74311.1|74330.9|74315.3|74317.9|74301.1|506
1661794500000|2022-08-29 17:35:00|74326.4|74311.4|74339.7|74324.7|74343.4|74327.3|74323.9|74307|600
1661794800000|2022-08-29 17:40:00|74339.6|74324.6|74306|74291|74342.6|74326|74304.4|74287.1|744
1661795100000|2022-08-29 17:45:00|74306.1|74291.1|74317.4|74297.4|74320.8|74301.1|74288.1|74270|709
1661795400000|2022-08-29 17:50:00|74317.9|74297.9|74324.2|74304.2|74326|74308.6|74306.7|74288.6|774
1661795700000|2022-08-29 17:55:00|74321.5|74306.5|74330.3|74310.3|74337.1|74320.4|74311.1|74293.6|779
1661796000000|2022-08-29 18:00:00|74330.6|74310.6|74326|74311|74341.2|74324.4|74304.2|74287.5|840
1661796300000|2022-08-29 18:05:00|74326.2|74311.2|74336.6|74321.6|74337.9|74322.9|74317.3|74300|798
1661796600000|2022-08-29 18:10:00|74337|74322|74357.3|74337.3|74363.8|74348.1|74331.5|74315.6|881
1661796900000|2022-08-29 18:15:00|74357.4|74337.4|74373.7|74358.7|74388.1|74370.6|74353.5|74337.4|872
1661797200000|2022-08-29 18:20:00|74373.8|74358.8|74395.4|74380.4|74405.6|74390.6|74368|74350.6|862
1661797500000|2022-08-29 18:25:00|74394.1|74379.1|74393.7|74373.7|74398.1|74381.3|74379.1|74362.4|880
1661797800000|2022-08-29 18:30:00|74392.9|74372.9|74376.2|74361.2|74405.2|74390.2|74376.2|74361.1|846
1661798100000|2022-08-29 18:35:00|74375.8|74360.8|74378.8|74363.8|74388.4|74371.3|74373|74354.7|773
1661798400000|2022-08-29 18:40:00|74378.7|74363.7|74355.3|74340.3|74381.4|74364|74354.9|74339.9|607
1661798700000|2022-08-29 18:45:00|74355.7|74340.7|74377.2|74362.2|74379.4|74364.4|74355.4|74340.4|736
1661799000000|2022-08-29 18:50:00|74376.7|74361.7|74419.9|74404.9|74421.6|74406.6|74374.2|74359.2|769
1661799300000|2022-08-29 18:55:00|74419.7|74404.7|74453.2|74438.2|74467.8|74449.2|74417.1|74399.4|970
1661799600000|2022-08-29 19:00:00|74455.1|74435.1|74412.7|74392.7|74462.7|74442.8|74411.1|74392.7|956
1661799900000|2022-08-29 19:05:00|74412.4|74392.4|74403.4|74388.4|74428.6|74410.4|74401.7|74384.3|684
1661800200000|2022-08-29 19:10:00|74403.2|74388.2|74400.1|74385.1|74419.4|74402.7|74394.2|74377.3|667
1661800500000|2022-08-29 19:15:00|74399.9|74384.9|74420.1|74400.1|74420.5|74403.7|74392.8|74376.1|810
1661800800000|2022-08-29 19:20:00|74420.7|74400.7|74429.4|74409.4|74437.8|74421.7|74418.1|74400.7|819
1661801100000|2022-08-29 19:25:00|74429.5|74409.5|74434.2|74414.2|74451.5|74433.7|74428.5|74409.2|661
1661801400000|2022-08-29 19:30:00|74431.7|74416.7|74438.9|74418.9|74441.2|74424.6|74420.4|74403.3|748
1661801700000|2022-08-29 19:35:00|74438.8|74418.8|74427.1|74412.1|74443.2|74426|74425.1|74407.4|640
1661802000000|2022-08-29 19:40:00|74430.6|74410.6|74428.6|74408.6|74438.7|74423.7|74424.4|74407.8|638
1661802300000|2022-08-29 19:45:00|74429.2|74409.2|74420.6|74400.6|74435.5|74416.2|74414.9|74398.1|710
1661802600000|2022-08-29 19:50:00|74421.3|74401.3|74414|74399|74441|74421|74402.6|74385.3|724
1661802900000|2022-08-29 19:55:00|74413.9|74398.9|74414.1|74394.1|74436.7|74416.7|74400.5|74383.7|776
1661803200000|2022-08-29 20:00:00|74417.8|74397.8|74415.7|74395.7|74421.1|74401.1|74400|74382.3|519
1661803500000|2022-08-29 20:05:00|74415.6|74395.6|74431.7|74411.7|74433.9|74413.9|74411.6|74391.6|454
1661803800000|2022-08-29 20:10:00|74431.8|74411.8|74427.5|74407.5|74435.4|74415.4|74423.4|74403.4|415
1661804100000|2022-08-29 20:15:00|74427.8|74407.8|74420.2|74400.2|74434.1|74414.1|74419|74399|364
1661804400000|2022-08-29 20:20:00|74419.9|74399.9|74399.7|74379.7|74422|74402|74395|74375|435
1661804700000|2022-08-29 20:25:00|74397.9|74377.9|74402.2|74382.2|74411.1|74391.1|74395.9|74375.9|442
1661805000000|2022-08-29 20:30:00|74402.3|74382.3|74391.8|74371.8|74411.9|74391.9|74391.2|74371.2|436
1661805300000|2022-08-29 20:35:00|74392|74372|74401.7|74381.7|74404.5|74384.5|74391.9|74371.9|286
1661805600000|2022-08-29 20:40:00|74401.9|74381.9|74395.8|74375.8|74402.5|74382.5|74395.5|74375.5|193
1661805900000|2022-08-29 20:45:00|74394.9|74374.9|74391.4|74371.4|74401|74381.1|74391.3|74371.3|251
1661806200000|2022-08-29 20:50:00|74393.1|74373.1|74400.6|74380.6|74405.8|74382.4|74383.5|74362.7|334
1661806500000|2022-08-29 20:55:00|74401|74379.2|74421.5|74367.7|74443.3|74389|74389.4|74358.7|572
1661806800000|2022-08-29 21:00:00|74438.4|74370.2|74403.8|74367.6|74472.2|74373.2|74402.7|74360.9|52
1661807100000|2022-08-29 21:05:00|74405.5|74367.4|74402.8|74376.9|74405.5|74378.8|74394|74367.4|26
1661807400000|2022-08-29 21:10:00|74433.2|74356.2|74412.5|74374.4|74441.5|74377.2|74393.5|74342.5|131
1661807700000|2022-08-29 21:15:00|74413.2|74373.7|74423.2|74369.9|74444.1|74378.1|74396.9|74345.1|108
1661808000000|2022-08-29 21:20:00|74422.8|74370.3|74425.3|74377|74442.8|74379.8|74397.4|74347.5|73
1661808300000|2022-08-29 21:25:00|74401|74380.2|74410.4|74380.3|74434.6|74386.7|74398.9|74353.5|173
1661808600000|2022-08-29 21:30:00|74408.6|74380.9|74415.5|74378.6|74436.1|74387.7|74401.1|74367.5|188
1661808900000|2022-08-29 21:35:00|74413.5|74380|74417.3|74372.4|74424.9|74385.3|74399|74366.5|233
1661809200000|2022-08-29 21:40:00|74412|74376.6|74401.7|74381.7|74425.4|74384.6|74396.9|74365.8|205
1661809500000|2022-08-29 21:45:00|74403.9|74383.9|74411.7|74374.8|74417.4|74383.9|74399.1|74371|288
1661809800000|2022-08-29 21:50:00|74406.7|74377.8|74415.7|74377.7|74425.7|74386.5|74401.3|74368.4|204
1661810100000|2022-08-29 21:55:00|74405.2|74385.2|74392.2|74372.2|74426.7|74385.3|74391.8|74366.5|149
1661810400000|2022-08-29 22:00:00|74408.8|74365.6|74381.3|74357.2|74417.7|74379.3|74372.9|74350.8|366
1661810700000|2022-08-29 22:05:00|74381|74357.3|74389.7|74365.8|74398.2|74376.2|74377.2|74357.2|253
1661811000000|2022-08-29 22:10:00|74388.7|74368.7|74375.9|74355.9|74389.7|74368.7|74374.9|74354.8|389
1661811300000|2022-08-29 22:15:00|74375.5|74355.5|74384.8|74364.8|74386.9|74365.1|74375|74354.9|379
1661811600000|2022-08-29 22:20:00|74384.7|74364.7|74386.6|74366.6|74388.5|74367.7|74384.3|74363.5|210
1661811900000|2022-08-29 22:25:00|74386.7|74366.7|74391.6|74371.6|74406.3|74382.8|74386.5|74365.5|333
1661812200000|2022-08-29 22:30:00|74391.4|74371.4|74374.7|74354.7|74392.8|74372.8|74370.2|74350.2|426
1661812500000|2022-08-29 22:35:00|74375.2|74354.4|74382.2|74362.2|74384|74363.8|74371.2|74350.2|449
1661812800000|2022-08-29 22:40:00|74381.6|74361.6|74371.7|74351.7|74385.9|74365.9|74368.5|74347.7|413
1661813100000|2022-08-29 22:45:00|74376.6|74346.8|74380.3|74357.9|74383|74359.8|74368.4|74345.6|406
1661813400000|2022-08-29 22:50:00|74380.1|74358.1|74394.3|74374.3|74396.3|74375.9|74375.2|74355.2|384
1661813700000|2022-08-29 22:55:00|74394.4|74373.5|74378.8|74358.8|74397.4|74377.4|74374.7|74354.7|407
1661814000000|2022-08-29 23:00:00|74379|74359|74394.8|74374.8|74398.1|74376.9|74378.8|74358.8|448
1661814300000|2022-08-29 23:05:00|74395|74375|74403.3|74383.3|74408|74388|74386.3|74365.3|485
1661814600000|2022-08-29 23:10:00|74403|74383|74401.8|74381.8|74405.5|74385.5|74389.3|74369.3|414
1661814900000|2022-08-29 23:15:00|74401.9|74381.9|74396.1|74376.1|74408.7|74388.7|74392.9|74372.9|423
1661815200000|2022-08-29 23:20:00|74395.8|74375.8|74389.7|74369.7|74396.3|74376.3|74371.9|74351.9|482
1661815500000|2022-08-29 23:25:00|74389.5|74369.5|74382.3|74362.3|74390.7|74370.7|74379|74359|368
1661815800000|2022-08-29 23:30:00|74382.4|74362.4|74373.3|74353.3|74383.2|74363.2|74367.7|74347.7|377
1661816100000|2022-08-29 23:35:00|74373.2|74353.2|74368.6|74348.6|74375|74355|74367.5|74348.1|362
1661816400000|2022-08-29 23:40:00|74368.5|74348.5|74338.2|74318.2|74369.6|74349.6|74335.5|74315.5|528
1661816700000|2022-08-29 23:45:00|74337.7|74317.7|74331.1|74311.1|74343|74323|74325.5|74305.5|559
1661817000000|2022-08-29 23:50:00|74329.4|74309.4|74317.9|74297.9|74329.6|74309.6|74314.3|74294.3|470
1661817300000|2022-08-29 23:55:00|74317.8|74297.8|74305.7|74285.7|74318.7|74298.7|74298.9|74278.9|415
1661817600000|2022-08-30 00:00:00|74305.8|74285.8|74305.7|74285.7|74318.3|74298.3|74292.3|74274.7|753
1661817900000|2022-08-30 00:05:00|74306.1|74286.1|74313.9|74293.9|74314.9|74296.4|74285.3|74269.5|675
1661818200000|2022-08-30 00:10:00|74312.9|74292.9|74336.6|74316.6|74337.4|74317.4|74303.2|74283.2|567
1661818500000|2022-08-30 00:15:00|74337.3|74317.3|74331.6|74311.6|74337.3|74317.3|74307.2|74288.9|542
1661818800000|2022-08-30 00:20:00|74332.5|74312.5|74355.3|74335.3|74362.7|74344.5|74327.6|74307.6|600
1661819100000|2022-08-30 00:25:00|74354.8|74334.8|74338.2|74318.2|74355.7|74335.7|74336.6|74316.6|487
1661819400000|2022-08-30 00:30:00|74337.1|74317.1|74352.8|74332.8|74358.5|74338.5|74329.1|74312.2|511
1661819700000|2022-08-30 00:35:00|74350.2|74335.2|74366.4|74346.4|74371.2|74352.4|74349.8|74331.7|574
1661820000000|2022-08-30 00:40:00|74366|74346|74375.1|74355.1|74377.7|74359.7|74362.3|74342.3|529
1661820300000|2022-08-30 00:45:00|74374.8|74354.8|74349.4|74329.4|74375.3|74355.3|74339.8|74319.8|574
1661820600000|2022-08-30 00:50:00|74349.2|74329.2|74355.9|74335.9|74356.6|74338|74329.5|74309.5|744
1661820900000|2022-08-30 00:55:00|74351|74331|74342.8|74322.8|74360.7|74341.9|74321.5|74301.5|589
1661821200000|2022-08-30 01:00:00|74344.9|74324.9|74375|74355|74391.4|74372.6|74344.4|74324.4|608
1661821500000|2022-08-30 01:05:00|74375.3|74355.3|74352.7|74332.7|74375.3|74355.3|74351.7|74331.7|541
1661821800000|2022-08-30 01:10:00|74353|74333|74363.5|74343.5|74371.7|74353.7|74336.6|74319.1|612
1661822100000|2022-08-30 01:15:00|74363.9|74343.9|74322.3|74307.3|74367.3|74347.3|74307.5|74290.5|786
1661822400000|2022-08-30 01:20:00|74321.7|74306.7|74319.8|74304.8|74332.1|74317.1|74305.4|74288.1|749
1661822700000|2022-08-30 01:25:00|74321.5|74306.5|74332.6|74312.6|74364.4|74344.8|74314.6|74297.9|627
1661823000000|2022-08-30 01:30:00|74332.3|74312.3|74348.4|74328.4|74363.1|74345.9|74329.9|74312.3|710
1661823300000|2022-08-30 01:35:00|74348.5|74328.5|74371.3|74351.3|74377.1|74358.4|74348.4|74328.5|726
1661823600000|2022-08-30 01:40:00|74371.4|74351.4|74394|74374|74402.8|74382.8|74368.4|74351.4|739
1661823900000|2022-08-30 01:45:00|74393.9|74373.9|74416.8|74396.8|74417.9|74399.6|74385.7|74367.9|649
1661824200000|2022-08-30 01:50:00|74415.9|74395.9|74434.6|74414.6|74444.8|74424.8|74410.4|74394.1|695
1661824500000|2022-08-30 01:55:00|74435|74415|74453.6|74438.6|74463.7|74445.5|74433.9|74414.5|666
1661824800000|2022-08-30 02:00:00|74453|74438|74485|74465|74490.4|74472.9|74445.1|74428.8|796
1661825100000|2022-08-30 02:05:00|74484.9|74464.9|74480.6|74460.6|74498.9|74478.9|74461.3|74445.4|797
1661825400000|2022-08-30 02:10:00|74480.7|74460.7|74479.2|74459.2|74486.2|74469.7|74460.8|74440.8|697
1661825700000|2022-08-30 02:15:00|74479.1|74459.1|74490.2|74470.2|74504.1|74485.3|74473.7|74453.9|682
1661826000000|2022-08-30 02:20:00|74490.5|74470.5|74494.2|74479.2|74517|74499.7|74480.9|74460.9|753
1661826300000|2022-08-30 02:25:00|74494.5|74479.5|74504.3|74484.3|74521.5|74502.6|74491.4|74472.7|657
1661826600000|2022-08-30 02:30:00|74501.8|74486.8|74497.2|74477.2|74517|74498.6|74484.1|74467.4|736
1661826900000|2022-08-30 02:35:00|74497.3|74477.3|74480.2|74460.2|74501.9|74481.9|74474.5|74457.7|551
1661827200000|2022-08-30 02:40:00|74480.6|74460.6|74490|74470|74490.5|74470.5|74471.3|74453.5|536
1661827500000|2022-08-30 02:45:00|74489.5|74469.5|74462.7|74442.7|74494.1|74475.2|74462.7|74442.7|606
1661827800000|2022-08-30 02:50:00|74460.4|74440.4|74460.7|74440.7|74468.3|74449.1|74444.3|74425.9|639
1661828100000|2022-08-30 02:55:00|74461.1|74441.1|74456.8|74436.8|74461.1|74442.4|74440.4|74421.6|592
1661828400000|2022-08-30 03:00:00|74456.7|74436.7|74453.8|74433.8|74458.7|74440.4|74434.9|74417.3|781
1661828700000|2022-08-30 03:05:00|74453.7|74433.7|74448.4|74433.4|74471.7|74454.1|74442.5|74422.5|696
1661829000000|2022-08-30 03:10:00|74447.8|74432.8|74467.3|74447.3|74472|74454.2|74446.3|74427.4|677
1661829300000|2022-08-30 03:15:00|74465.8|74450.8|74466.9|74446.9|74473.1|74454.9|74446.2|74427.9|696
1661829600000|2022-08-30 03:20:00|74466.7|74446.7|74438.3|74423.3|74467|74447|74430|74413.4|613
1661829900000|2022-08-30 03:25:00|74438.7|74423.7|74445.8|74425.8|74461.7|74443.2|74438.7|74422.8|501
1661830200000|2022-08-30 03:30:00|74445.9|74425.9|74421.1|74401.1|74452.9|74432.9|74415.8|74397.2|661
1661830500000|2022-08-30 03:35:00|74421|74401|74416|74401|74424.7|74406.2|74411.8|74394.3|496
1661830800000|2022-08-30 03:40:00|74415.9|74400.9|74387.9|74372.9|74418.2|74402.8|74381.8|74362.9|593
1661831100000|2022-08-30 03:45:00|74387.7|74372.7|74393.5|74373.5|74402.6|74382.6|74382.5|74365.3|496
1661831400000|2022-08-30 03:50:00|74393.9|74373.9|74408.5|74388.5|74409.4|74390.8|74388.9|74372.3|565
1661831700000|2022-08-30 03:55:00|74408|74388|74399.2|74379.2|74412.6|74392.6|74393.2|74376.8|503
1661832000000|2022-08-30 04:00:00|74399.1|74379.1|74402.9|74382.9|74408.6|74389|74397.2|74378.7|529
1661832300000|2022-08-30 04:05:00|74402.2|74382.2|74388.3|74368.3|74405.8|74386.7|74387.8|74367.8|399
1661832600000|2022-08-30 04:10:00|74388.2|74368.2|74392.4|74372.4|74400|74380|74386.8|74367.7|456
1661832900000|2022-08-30 04:15:00|74392.2|74372.2|74367.7|74347.7|74394.6|74377|74363.8|74346.5|700
1661833200000|2022-08-30 04:20:00|74367|74347|74344.8|74324.8|74367|74349.1|74343|74323.3|761
1661833500000|2022-08-30 04:25:00|74345|74325|74367.8|74347.8|74369.5|74349.5|74344.2|74324.8|657
1661833800000|2022-08-30 04:30:00|74368.9|74348.9|74332.2|74312.2|74377.8|74358.4|74328.8|74308.8|840
1661834100000|2022-08-30 04:35:00|74332.5|74312.5|74345.3|74325.3|74347.2|74329.3|74326.2|74308.5|716
1661834400000|2022-08-30 04:40:00|74345.2|74325.2|74373.5|74353.5|74378.6|74359.6|74340|74320|715
1661834700000|2022-08-30 04:45:00|74373.6|74353.6|74381|74361|74383.1|74364.7|74358.9|74341.6|559
1661835000000|2022-08-30 04:50:00|74381.5|74361.5|74394.5|74374.5|74405|74386.9|74380.5|74360.5|575
1661835300000|2022-08-30 04:55:00|74392.3|74377.3|74388.4|74368.4|74412.6|74394.6|74386.2|74368|570
1661835600000|2022-08-30 05:00:00|74389.1|74369.1|74377|74357|74393.6|74375.8|74370.5|74352.2|563
1661835900000|2022-08-30 05:05:00|74376.9|74356.9|74391.6|74371.6|74398.8|74379|74376.8|74356.8|482
1661836200000|2022-08-30 05:10:00|74392.6|74372.6|74388.5|74368.5|74403.7|74385.9|74371.3|74354.3|576
1661836500000|2022-08-30 05:15:00|74388.4|74368.4|74389.8|74369.8|74407.8|74390.6|74384.7|74367.9|577
1661836800000|2022-08-30 05:20:00|74390.3|74370.3|74398.2|74378.2|74401.7|74381.9|74380.7|74363.2|555
1661837100000|2022-08-30 05:25:00|74398.5|74378.5|74387.4|74367.4|74406.6|74390.2|74380.4|74364.1|553
1661837400000|2022-08-30 05:30:00|74384.1|74369.1|74371.9|74351.9|74388.1|74370.7|74368.5|74351.5|523
1661837700000|2022-08-30 05:35:00|74371.8|74351.8|74366.6|74346.6|74382|74363.6|74354.5|74336.6|566
1661838000000|2022-08-30 05:40:00|74366.7|74346.7|74344.3|74324.3|74366.7|74346.7|74342.7|74324|476
1661838300000|2022-08-30 05:45:00|74344|74324|74368.8|74348.8|74369|74350.2|74334.7|74316.7|647
1661838600000|2022-08-30 05:50:00|74368.9|74348.9|74366.8|74346.8|74380.7|74362.1|74350.9|74331.5|807
1661838900000|2022-08-30 05:55:00|74366.7|74346.7|74373.9|74353.9|74383|74363|74342.3|74326.6|824
1661839200000|2022-08-30 06:00:00|74374.3|74354.3|74383.6|74363.6|74399|74379|74368.9|74351.2|926
1661839500000|2022-08-30 06:05:00|74383.7|74363.7|74400|74385|74402.5|74387.5|74372.6|74357.6|875
1661839800000|2022-08-30 06:10:00|74399.5|74384.5|74359.8|74344.8|74399.7|74384.7|74347.7|74332.7|835
1661840100000|2022-08-30 06:15:00|74359.7|74344.7|74375.3|74360.3|74419.2|74404.2|74329.3|74314.3|901
1661840400000|2022-08-30 06:20:00|74375.4|74360.4|74358.4|74338.4|74393.1|74376.6|74338.1|74321.2|876
1661840700000|2022-08-30 06:25:00|74358.2|74338.2|74377.9|74362.9|74398.7|74383.4|74356.3|74338.2|892
1661841000000|2022-08-30 06:30:00|74377.7|74362.7|74398|74378|74406.1|74390.2|74362.5|74347|826
1661841300000|2022-08-30 06:35:00|74397.7|74377.7|74406.6|74386.6|74411.6|74394.7|74373.6|74356.2|849
1661841600000|2022-08-30 06:40:00|74406.5|74386.5|74453.2|74438.2|74472.4|74457.4|74381.5|74366.5|848
1661841900000|2022-08-30 06:45:00|74455.1|74435.1|74433.5|74413.5|74478.8|74463.8|74430.9|74410.9|892
1661842200000|2022-08-30 06:50:00|74430.6|74415.6|74384.5|74369.5|74430.6|74415.6|74381.8|74364.5|822
1661842500000|2022-08-30 06:55:00|74384.3|74364.3|74447.1|74427.1|74447.4|74427.4|74383|74363|929
1661842800000|2022-08-30 07:00:00|74446.8|74426.8|74421.3|74401.3|74482.7|74462.7|74416.8|74399.2|1087
1661843100000|2022-08-30 07:05:00|74421.5|74401.5|74476|74461|74488.6|74471.8|74394.7|74376.7|1079
1661843400000|2022-08-30 07:10:00|74475.9|74460.9|74471.6|74456.6|74514.7|74499.7|74452.6|74435.3|1029
1661843700000|2022-08-30 07:15:00|74471.4|74456.4|74485.1|74465.1|74506|74487.1|74463.5|74446.5|989
1661844000000|2022-08-30 07:20:00|74486|74466|74440|74425|74492.9|74472.9|74439.4|74422.1|967
1661844300000|2022-08-30 07:25:00|74440.6|74425.6|74414.5|74399.5|74451|74433|74399.6|74379.6|985
1661844600000|2022-08-30 07:30:00|74413.7|74398.7|74401.8|74381.8|74427.9|74410|74383.5|74363.5|982
1661844900000|2022-08-30 07:35:00|74401.9|74381.9|74256.9|74241.9|74415.4|74395.4|74242.3|74224.9|1025
1661845200000|2022-08-30 07:40:00|74257.8|74242.8|74209.6|74189.6|74261.5|74246.5|74152.3|74132.3|1030
1661845500000|2022-08-30 07:45:00|74209.4|74189.4|74218.4|74203.4|74246.2|74227.6|74174.6|74159.6|1018
1661845800000|2022-08-30 07:50:00|74222.1|74207.1|74171.2|74156.2|74241.4|74226.4|74151.9|74133.5|1023
1661846100000|2022-08-30 07:55:00|74171.1|74156.1|74168.9|74153.9|74192.6|74174.9|74133.6|74118.6|956
1661846400000|2022-08-30 08:00:00|74170.2|74155.2|74189.9|74174.9|74212.4|74195.6|74144.5|74126.9|1015
1661846700000|2022-08-30 08:05:00|74190.3|74175.3|74161.2|74141.2|74210.9|74195.9|74156.4|74140|1006
1661847000000|2022-08-30 08:10:00|74161.1|74141.1|74168.2|74153.2|74223.3|74206.6|74157.3|74141.1|987
1661847300000|2022-08-30 08:15:00|74166.3|74151.3|74189.3|74174.3|74196|74179.5|74149.3|74134.3|977
1661847600000|2022-08-30 08:20:00|74187.8|74172.8|74202.4|74187.4|74234.2|74216.6|74185.7|74169.2|977
1661847900000|2022-08-30 08:25:00|74203.3|74188.3|74165.2|74145.2|74203.8|74188.8|74142.5|74127.5|941
1661848200000|2022-08-30 08:30:00|74162.7|74147.7|74179.3|74164.3|74186.8|74169.8|74132.3|74115.2|917
1661848500000|2022-08-30 08:35:00|74178.9|74163.9|74168.6|74153.6|74194.2|74179.2|74157.6|74142.6|892
1661848800000|2022-08-30 08:40:00|74167.9|74152.9|74220.6|74205.6|74221|74205.6|74165.7|74150.7|859
1661849100000|2022-08-30 08:45:00|74219.1|74204.1|74208.4|74188.4|74230.2|74213.1|74201.1|74182.4|897
1661849400000|2022-08-30 08:50:00|74208.7|74188.7|74193.5|74178.5|74209|74193.6|74179.9|74164.6|828
1661849700000|2022-08-30 08:55:00|74193.4|74178.4|74204.8|74184.8|74213|74193|74165.8|74150.5|777
1661850000000|2022-08-30 09:00:00|74204.5|74184.5|74119.8|74104.8|74211.2|74191.2|74110.4|74095|986
1661850300000|2022-08-30 09:05:00|74120.3|74105.3|74183.4|74168.4|74190.6|74173.4|74119.6|74102.8|906
1661850600000|2022-08-30 09:10:00|74183.1|74168.1|74116.5|74101.5|74183.9|74168.9|74114.8|74099.8|932
1661850900000|2022-08-30 09:15:00|74117.1|74102.1|74115.4|74100.4|74151.9|74134.5|74115|74098.7|839
1661851200000|2022-08-30 09:20:00|74115.7|74100.7|74054.1|74039.1|74139.9|74123.1|73981|73961|928
1661851500000|2022-08-30 09:25:00|74052.8|74037.8|74063.5|74048.5|74083.4|74064.7|74041.2|74026.2|951
1661851800000|2022-08-30 09:30:00|74060.9|74045.9|74068.2|74053.2|74082|74064.2|74046.4|74028|900
1661852100000|2022-08-30 09:35:00|74067.5|74052.5|74053.6|74038.6|74073.2|74054.7|74039|74024|771
1661852400000|2022-08-30 09:40:00|74053.8|74038.8|74121.4|74106.4|74121.6|74106.6|74049.1|74031.5|842
1661852700000|2022-08-30 09:45:00|74121.2|74106.2|74143.1|74128.1|74148.4|74131.4|74121|74106|901
1661853000000|2022-08-30 09:50:00|74143.3|74128.3|74147.3|74132.3|74172.9|74157.9|74138.7|74122.1|869
1661853300000|2022-08-30 09:55:00|74147.5|74132.5|74143|74128|74157.5|74142.5|74131.1|74115.9|836
1661853600000|2022-08-30 10:00:00|74142.8|74127.8|74125.3|74110.3|74175.7|74160.7|74124.2|74108.1|838
1661853900000|2022-08-30 10:05:00|74125.1|74110.1|74097.8|74082.8|74142.6|74127.6|74097.2|74079.5|789
1661854200000|2022-08-30 10:10:00|74097.9|74082.9|74089.2|74074.2|74104.2|74087.2|74067.6|74050.8|807
1661854500000|2022-08-30 10:15:00|74089.3|74074.3|74083.7|74068.7|74099.4|74084.4|74068.8|74051.6|717
1661854800000|2022-08-30 10:20:00|74079.4|74064.4|74049.3|74029.3|74090.8|74075.8|74023.9|74008.9|750
1661855100000|2022-08-30 10:25:00|74046.8|74031.8|74022.9|74007.9|74050.5|74033|74022.3|74007.3|740
1661855400000|2022-08-30 10:30:00|74022.6|74007.6|74055.9|74040.9|74064.1|74049.1|74013.7|73998.7|857
1661855700000|2022-08-30 10:35:00|74055.7|74040.7|74131.1|74116.1|74131.5|74116.5|74044.1|74029.1|811
1661856000000|2022-08-30 10:40:00|74131|74116|74133.1|74118.1|74176.2|74161.2|74130.6|74115.6|861
1661856300000|2022-08-30 10:45:00|74133|74118|74173.5|74158.5|74197.6|74182.6|74128.7|74113.7|848
1661856600000|2022-08-30 10:50:00|74172.1|74157.1|74157.5|74142.5|74185.8|74170.8|74149.1|74134.1|856
1661856900000|2022-08-30 10:55:00|74157.7|74142.7|74150|74135|74176.3|74158|74142|74125.9|822
1661857200000|2022-08-30 11:00:00|74149.6|74134.6|74099.8|74084.8|74154.6|74138.6|74099.8|74083|880
1661857500000|2022-08-30 11:05:00|74100|74085|74088.4|74073.4|74106.4|74089|74060|74045|848
1661857800000|2022-08-30 11:10:00|74087.9|74072.9|74083|74068|74115.7|74099.4|74065.1|74050.1|851
1661858100000|2022-08-30 11:15:00|74082.7|74067.7|74132.9|74117.9|74141.8|74123.6|74070.7|74055.7|829
1661858400000|2022-08-30 11:20:00|74133|74118|74119.1|74104.1|74138.3|74123.3|74117.2|74100.1|788
1661858700000|2022-08-30 11:25:00|74119.9|74104.9|74216.8|74201.8|74217.1|74202.1|74118.9|74103.9|902
1661859000000|2022-08-30 11:30:00|74216.3|74201.3|74159.9|74144.9|74216.3|74201.3|74149.2|74134.2|929
1661859300000|2022-08-30 11:35:00|74159.7|74144.7|74208.3|74193.3|74211.8|74196.8|74150.2|74135.2|879
1661859600000|2022-08-30 11:40:00|74209.5|74194.5|74199.3|74184.3|74230.1|74215.1|74173.7|74158.7|896
1661859900000|2022-08-30 11:45:00|74199.5|74184.5|74221.1|74206.1|74232.8|74217.8|74196.3|74181.3|838
1661860200000|2022-08-30 11:50:00|74221.6|74206.6|74245.2|74230.2|74259.7|74242.3|74206.4|74191.4|974
1661860500000|2022-08-30 11:55:00|74245.3|74230.3|74202.5|74182.5|74245.3|74230.3|74189.1|74174.1|933
1661860800000|2022-08-30 12:00:00|74201.7|74181.7|74156.9|74141.9|74202.9|74186.5|74140.1|74125.1|999
1661861100000|2022-08-30 12:05:00|74156.5|74141.5|74156.4|74141.4|74163.2|74148.2|74129.8|74114.8|885
1661861400000|2022-08-30 12:10:00|74156.3|74141.3|74127.4|74112.4|74165.1|74150.1|74114.8|74099.8|938
1661861700000|2022-08-30 12:15:00|74128.2|74113.2|74177.5|74162.5|74204.1|74189.1|74110|74095|977
1661862000000|2022-08-30 12:20:00|74174.7|74159.7|74177.5|74162.5|74211.9|74196.9|74168.2|74151.6|920
1661862300000|2022-08-30 12:25:00|74177.1|74162.1|74193.7|74178.7|74225.2|74207.6|74167.5|74152.5|942
1661862600000|2022-08-30 12:30:00|74194.9|74179.9|74275.9|74260.9|74278.4|74263.4|74193.1|74174.8|974
1661862900000|2022-08-30 12:35:00|74275.8|74260.8|74213.2|74198.2|74275.8|74260.8|74206.4|74191.4|878
1661863200000|2022-08-30 12:40:00|74214|74199|74295.1|74280.1|74318|74302.6|74202.7|74186.6|958
1661863500000|2022-08-30 12:45:00|74294.7|74279.7|74266|74246|74312.9|74297.9|74244.9|74226.4|956
1661863800000|2022-08-30 12:50:00|74265.2|74245.2|74278.5|74263.5|74286|74271|74256.1|74239.1|944
1661864100000|2022-08-30 12:55:00|74278.9|74263.9|74298|74278|74298.4|74280.3|74255.6|74238.8|884
1661864400000|2022-08-30 13:00:00|74300.3|74280.3|74264.3|74249.3|74304.5|74287.5|74257.8|74242.8|1000
1661864700000|2022-08-30 13:05:00|74264.2|74249.2|74204.2|74189.2|74293.7|74276|74197.3|74182.3|1025
1661865000000|2022-08-30 13:10:00|74203.2|74188.2|74161|74141|74203.2|74188.2|74131.1|74114.8|1076
1661865300000|2022-08-30 13:15:00|74158.9|74143.9|74196.3|74181.3|74198.2|74183.2|74155.2|74140.2|997
1661865600000|2022-08-30 13:20:00|74195.8|74180.8|74167.7|74152.7|74221.9|74206.9|74160.5|74145.5|972
1661865900000|2022-08-30 13:25:00|74167.5|74152.5|74163.6|74143.6|74185.3|74170.3|74147.4|74129.6|958
1661866200000|2022-08-30 13:30:00|74164.8|74144.8|74110.8|74095.8|74169.6|74150.2|74080.2|74060.2|999
1661866500000|2022-08-30 13:35:00|74111.2|74096.2|74121.6|74101.6|74171.5|74154.7|74109.2|74093.4|962
1661866800000|2022-08-30 13:40:00|74118.7|74103.7|74184.5|74169.5|74189|74171|74114.8|74098.1|1037
1661867100000|2022-08-30 13:45:00|74184.3|74169.3|74173.9|74158.9|74187.3|74172.3|74140.5|74122.7|1045
1661867400000|2022-08-30 13:50:00|74174.1|74159.1|74224.1|74209.1|74225.8|74209.8|74170.3|74153.4|886
1661867700000|2022-08-30 13:55:00|74223.8|74208.8|74173|74153|74231.7|74216.7|74170|74150.9|757
1661868000000|2022-08-30 14:00:00|74174.1|74154.1|74342.8|74327.8|74353.8|74336.1|74174.1|74154.1|816
1661868300000|2022-08-30 14:05:00|74342.9|74327.9|74299.8|74279.8|74351.3|74335.7|74291.4|74271.4|806
1661868600000|2022-08-30 14:10:00|74301.6|74281.6|74304.5|74284.5|74343.1|74324.5|74293.4|74276.3|782
1661868900000|2022-08-30 14:15:00|74305.1|74285.1|74360.8|74340.8|74398.6|74378.6|74285.4|74267.9|807
1661869200000|2022-08-30 14:20:00|74361.3|74341.3|74356.3|74341.3|74407.6|74392.6|74348.2|74328.5|789
1661869500000|2022-08-30 14:25:00|74355.7|74340.7|74338.5|74318.5|74368.5|74353.5|74314.9|74297.5|767
1661869800000|2022-08-30 14:30:00|74338.3|74318.3|74381.9|74366.9|74427.2|74410.7|74333.9|74318.3|800
1661870100000|2022-08-30 14:35:00|74382.7|74367.7|74416.4|74396.4|74417.3|74400.2|74380.8|74363.4|770
1661870400000|2022-08-30 14:40:00|74417.5|74397.5|74473.2|74453.2|74473.2|74453.2|74407|74390.2|785
1661870700000|2022-08-30 14:45:00|74471.3|74451.3|74442.6|74422.6|74492.4|74474|74438|74419.9|815
1661871000000|2022-08-30 14:50:00|74441.5|74421.5|74498.8|74483.8|74512|74494.6|74434|74414.1|788
1661871300000|2022-08-30 14:55:00|74504.8|74489.8|74454.6|74434.6|74519|74502|74453.6|74434.6|787
1661871600000|2022-08-30 15:00:00|74460.9|74440.9|74418.6|74398.6|74474.2|74454.2|74412.5|74395.5|806
1661871900000|2022-08-30 15:05:00|74412.2|74397.2|74330.6|74310.6|74422.9|74405.2|74302.8|74286|787
1661872200000|2022-08-30 15:10:00|74330.8|74310.8|74375.7|74355.7|74428.1|74411.3|74322.1|74304.7|804
1661872500000|2022-08-30 15:15:00|74371.7|74351.7|74255.5|74235.5|74376.2|74359.5|74249.4|74229.9|798
1661872800000|2022-08-30 15:20:00|74255.4|74235.4|74262.1|74242.1|74307.1|74287.1|74246.1|74226.1|790
1661873100000|2022-08-30 15:25:00|74261.6|74241.6|74198|74178|74282.9|74266.8|74191.7|74174.7|769
1661873400000|2022-08-30 15:30:00|74199.3|74179.3|74176.6|74161.6|74227.5|74207.5|74174.8|74154.8|774
1661873700000|2022-08-30 15:35:00|74179.3|74159.3|74200.3|74180.3|74207|74191.9|74153.9|74135.4|780
1661874000000|2022-08-30 15:40:00|74207|74187|74191.6|74176.6|74227.3|74212.3|74178.1|74161.2|779
1661874300000|2022-08-30 15:45:00|74191.2|74176.2|74262.6|74247.6|74277.4|74262.4|74191.2|74176.2|759
1661874600000|2022-08-30 15:50:00|74260.7|74245.7|74246.8|74231.8|74273.1|74258.1|74225.9|74210.9|742
1661874900000|2022-08-30 15:55:00|74246.5|74231.5|74246.6|74231.6|74267|74252|74218|74203|962
1661875200000|2022-08-30 16:00:00|74247.3|74232.3|74171.5|74156.5|74253.5|74238|74154.3|74136.8|1042
1661875500000|2022-08-30 16:05:00|74173.5|74153.5|74182.1|74167.1|74187.3|74172.3|74119.4|74101.7|1006
1661875800000|2022-08-30 16:10:00|74181.9|74166.9|74148.9|74133.9|74193.5|74176.5|74137.7|74120.4|1062
1661876100000|2022-08-30 16:15:00|74148.6|74133.6|74160|74140|74175.9|74159|74133.2|74116.3|1008
1661876400000|2022-08-30 16:20:00|74159.3|74144.3|74221.3|74206.3|74232.9|74215.3|74151.2|74136|967
1661876700000|2022-08-30 16:25:00|74222.2|74207.2|74221.5|74201.5|74249.1|74232|74211.7|74194.7|917
1661877000000|2022-08-30 16:30:00|74221.8|74201.8|74222|74202|74235.3|74217.2|74194.4|74177.7|945
1661877300000|2022-08-30 16:35:00|74223.7|74208.7|74201.5|74186.5|74225.4|74208.7|74196|74177.7|907
1661877600000|2022-08-30 16:40:00|74200.6|74185.6|74219.1|74199.1|74219.1|74199.1|74164.6|74146.7|966
1661877900000|2022-08-30 16:45:00|74218|74198|74207.9|74187.9|74253.1|74235.4|74197.7|74180.3|962
1661878200000|2022-08-30 16:50:00|74204.7|74184.7|74190.6|74175.6|74212.2|74194.5|74180.4|74163.6|857
1661878500000|2022-08-30 16:55:00|74190.7|74175.7|74203.2|74188.2|74204.7|74189.7|74162.5|74145.1|818
1661878800000|2022-08-30 17:00:00|74203.7|74188.7|74234.6|74214.6|74241.5|74224.8|74179.1|74164.1|900
1661879100000|2022-08-30 17:05:00|74231.3|74216.3|74220.9|74205.9|74246.1|74228.2|74216.1|74198.5|839
1661879400000|2022-08-30 17:10:00|74220.7|74205.7|74238.1|74223.1|74246.2|74227.8|74209.6|74191.3|804
1661879700000|2022-08-30 17:15:00|74238.3|74223.3|74231.6|74216.6|74243.3|74226.4|74219.2|74204.2|734
1661880000000|2022-08-30 17:20:00|74231.4|74216.4|74223.7|74203.7|74232.2|74217.2|74200.4|74182.7|786
1661880300000|2022-08-30 17:25:00|74224.3|74204.3|74231.8|74211.8|74234.3|74217.2|74214.5|74195.5|795
1661880600000|2022-08-30 17:30:00|74232|74212|74244.4|74229.4|74245.5|74230.5|74208.2|74193.2|840
1661880900000|2022-08-30 17:35:00|74243.5|74228.5|74253.8|74238.8|74261.2|74246.2|74228.6|74213.6|765
1661881200000|2022-08-30 17:40:00|74253.6|74238.6|74297.7|74277.7|74299.4|74279.4|74244.6|74224.6|854
1661881500000|2022-08-30 17:45:00|74298.1|74278.1|74238.9|74218.9|74307.2|74287.5|74237.9|74217.9|912
1661881800000|2022-08-30 17:50:00|74239.3|74219.3|74203|74188|74256.7|74236.7|74186.1|74171.1|881
1661882100000|2022-08-30 17:55:00|74202.6|74187.6|74253.6|74238.6|74255.5|74238.6|74182.9|74167.9|827
1661882400000|2022-08-30 18:00:00|74251.5|74236.5|74228|74213|74273.1|74255.7|74224.5|74209|888
1661882700000|2022-08-30 18:05:00|74228.3|74213.3|74244.4|74224.4|74247.3|74230.3|74200.3|74183.1|852
1661883000000|2022-08-30 18:10:00|74242.9|74222.9|74238.4|74218.4|74267.3|74247.3|74227.2|74208.9|862
1661883300000|2022-08-30 18:15:00|74238.1|74218.1|74210.6|74190.6|74242.2|74225.3|74200.4|74181.5|756
1661883600000|2022-08-30 18:20:00|74210.8|74190.8|74188.8|74173.8|74221.7|74203.3|74188.4|74171|767
1661883900000|2022-08-30 18:25:00|74187.2|74172.2|74184.7|74164.7|74200.9|74182.9|74166.9|74149.6|865
1661884200000|2022-08-30 18:30:00|74184.9|74164.9|74182.3|74167.3|74188.2|74168.8|74145.9|74129|842
1661884500000|2022-08-30 18:35:00|74181.6|74166.6|74204.6|74184.6|74208.3|74190.8|74177.5|74161.8|728
1661884800000|2022-08-30 18:40:00|74203.4|74183.4|74229.5|74209.5|74229.9|74211.3|74191.2|74173.1|724
1661885100000|2022-08-30 18:45:00|74230.2|74210.2|74237.3|74217.3|74247.5|74229.6|74223.2|74204.9|774
1661885400000|2022-08-30 18:50:00|74234|74219|74246.6|74231.6|74260.7|74245|74231.4|74215.1|869
1661885700000|2022-08-30 18:55:00|74246.8|74231.8|74226.9|74206.9|74254.6|74239.6|74220.8|74205.8|963
1661886000000|2022-08-30 19:00:00|74222.1|74207.1|74185|74165|74233.2|74214.4|74173.8|74153.8|909
1661886300000|2022-08-30 19:05:00|74183.1|74168.1|74165.9|74150.9|74189.1|74170.5|74164.2|74149.2|815
1661886600000|2022-08-30 19:10:00|74165.8|74150.8|74165|74145|74174|74155.7|74153.2|74134.4|897
1661886900000|2022-08-30 19:15:00|74162.6|74142.6|74163.5|74148.5|74174.6|74158.9|74159|74140.6|797
1661887200000|2022-08-30 19:20:00|74163.1|74148.1|74191|74171|74196.7|74178.5|74159.3|74144.3|731
1661887500000|2022-08-30 19:25:00|74190.9|74170.9|74210.3|74190.3|74213.7|74196.5|74182.2|74164.4|684
1661887800000|2022-08-30 19:30:00|74210|74190|74222.4|74207.4|74231|74212.8|74202.4|74186|725
1661888100000|2022-08-30 19:35:00|74222.2|74207.2|74239.7|74219.7|74240.4|74222.7|74218.3|74200.5|720
1661888400000|2022-08-30 19:40:00|74239.6|74219.6|74236|74221|74240.3|74225.3|74213.6|74194|730
1661888700000|2022-08-30 19:45:00|74233.9|74218.9|74257.4|74237.4|74270|74252.3|74230.7|74213.2|671
1661889000000|2022-08-30 19:50:00|74247.9|74232.9|74244.5|74224.5|74254.5|74237.1|74229.1|74211.6|806
1661889300000|2022-08-30 19:55:00|74242.6|74227.6|74252.3|74232.3|74252.3|74233.9|74225.9|74207.9|715
1661889600000|2022-08-30 20:00:00|74250.1|74230.1|74232.3|74212.3|74251.1|74231.1|74228.4|74208.4|656
1661889900000|2022-08-30 20:05:00|74230.7|74210.7|74236.7|74216.7|74239.3|74219.3|74223.9|74203.9|457
1661890200000|2022-08-30 20:10:00|74236.8|74216.8|74223|74203|74238.7|74218.7|74222|74202|433
1661890500000|2022-08-30 20:15:00|74222.5|74202.5|74232.9|74212.9|74241.4|74221.4|74221.7|74201.7|391
1661890800000|2022-08-30 20:20:00|74232.7|74212.7|74232.9|74212.9|74244.5|74224.5|74229.2|74209.2|454
1661891100000|2022-08-30 20:25:00|74233|74213|74220.5|74200.5|74238.8|74218.8|74213.3|74193.3|452
1661891400000|2022-08-30 20:30:00|74220.6|74200.6|74229|74209|74233.8|74213.8|74220.4|74200.4|427
1661891700000|2022-08-30 20:35:00|74228.8|74208.8|74235.7|74215.7|74238.5|74218.5|74227.2|74207.2|509
1661892000000|2022-08-30 20:40:00|74235.8|74215.8|74255|74235|74255.1|74235.1|74235.3|74215.3|454
1661892300000|2022-08-30 20:45:00|74255.5|74235.5|74262.9|74241.7|74264.8|74243.8|74251|74231|415
1661892600000|2022-08-30 20:50:00|74262.5|74242.5|74266.1|74246|74272.8|74250.5|74259.3|74239.3|594
1661892900000|2022-08-30 20:55:00|74266.5|74246.5|74287.8|74245.8|74294.1|74260.1|74262|74185.9|614
1661893200000|2022-08-30 21:00:00|74286.1|74247.3|74284.4|74244.8|74292.4|74247.3|74283.9|74241.3|42
1661893500000|2022-08-30 21:05:00|74285.5|74242.4|74280.3|74255.2|74285.9|74258.4|74277.6|74241.9|70
1661893800000|2022-08-30 21:10:00|74280.4|74255.3|74284.8|74241.2|74286.1|74259.4|74274.2|74239.2|128
1661894100000|2022-08-30 21:15:00|74280.4|74245.5|74270|74250|74281.3|74256.5|74270|74241.8|119
1661894400000|2022-08-30 21:20:00|74282.8|74229.8|74267.5|74241|74282.8|74243.5|74261|74229.8|105
1661894700000|2022-08-30 21:25:00|74268.1|74240.9|74265.1|74245.1|74273.6|74248.3|74262.1|74234.7|110
1661895000000|2022-08-30 21:30:00|74265.3|74245.3|74264.6|74244.4|74270.8|74245.9|74262.1|74236.4|107
1661895300000|2022-08-30 21:35:00|74264.7|74244.2|74265.9|74239|74272.2|74245.3|74262.3|74235|98
1661895600000|2022-08-30 21:40:00|74262.1|74242.1|74270.6|74235.3|74272.5|74245.1|74262.1|74233.5|131
1661895900000|2022-08-30 21:45:00|74269.2|74234.9|74267.9|74237.8|74272.1|74245.1|74264.1|74233.2|134
1661896200000|2022-08-30 21:50:00|74267.5|74238.3|74266.4|74237.2|74272.3|74244.1|74259.3|74234.8|133
1661896500000|2022-08-30 21:55:00|74265.1|74238.8|74264.3|74237.8|74282.5|74247.2|74254.1|74220|207
1661896800000|2022-08-30 22:00:00|74264|74241.3|74268.8|74248.8|74273.2|74251.5|74259.2|74218.8|323
1661897100000|2022-08-30 22:05:00|74269|74249|74270|74250|74272.4|74251.8|74266.8|74245.2|184
1661897400000|2022-08-30 22:10:00|74269.9|74249.9|74252.9|74232.9|74271.2|74251.2|74249.5|74229|333
1661897700000|2022-08-30 22:15:00|74253.9|74233.9|74248.6|74225.3|74256.3|74235.6|74242.2|74217|547
1661898000000|2022-08-30 22:20:00|74248.7|74228.7|74240.5|74219.3|74253.8|74232.2|74236.1|74214.5|511
1661898300000|2022-08-30 22:25:00|74240.6|74219.5|74236.8|74216.8|74243.9|74222.3|74235.9|74215.3|487
1661898600000|2022-08-30 22:30:00|74238.3|74218.3|74246.1|74226.1|74254.9|74233.9|74233.7|74213.2|408
1661898900000|2022-08-30 22:35:00|74246|74226|74244.6|74224.6|74257|74234.2|74242.7|74219.5|374
1661899200000|2022-08-30 22:40:00|74245.1|74223.5|74244.7|74224.7|74248.4|74228.4|74237.9|74215.7|326
1661899500000|2022-08-30 22:45:00|74246.8|74226.8|74246.2|74226.2|74248.4|74228.4|74241|74220|342
1661899800000|2022-08-30 22:50:00|74246.1|74226.1|74235.2|74215.2|74249.9|74229.9|74234.9|74214.2|416
1661900100000|2022-08-30 22:55:00|74234.9|74214.9|74257.3|74237.3|74257.4|74237.4|74234.5|74212.7|382
1661900400000|2022-08-30 23:00:00|74257.2|74237.2|74245.7|74225|74272.2|74249.1|74245.4|74223.6|486
1661900700000|2022-08-30 23:05:00|74245.6|74225.6|74231|74211|74248.5|74227.2|74230.2|74210.1|452
1661901000000|2022-08-30 23:10:00|74230.9|74210.9|74221.8|74201.8|74238.6|74214.5|74219.5|74196.8|477
1661901300000|2022-08-30 23:15:00|74224.4|74199.8|74228|74208|74229|74209|74216.1|74196.1|356
1661901600000|2022-08-30 23:20:00|74228.1|74208.1|74228.1|74208.1|74228.6|74208.6|74218.9|74198.9|327
1661901900000|2022-08-30 23:25:00|74227.5|74207.5|74222.7|74202.7|74231|74211|74221.1|74201.1|304
1661902200000|2022-08-30 23:30:00|74222.6|74202.6|74212.9|74192.9|74227.5|74207.5|74212.8|74192.8|368
1661902500000|2022-08-30 23:35:00|74213|74193|74223.1|74203.1|74227.6|74207.6|74212|74192|340
1661902800000|2022-08-30 23:40:00|74223.2|74203.2|74205.1|74185.1|74224.3|74204.3|74202.3|74182.3|327
1661903100000|2022-08-30 23:45:00|74205|74185|74205.9|74185.9|74210.1|74190.1|74201.7|74181.7|340
1661903400000|2022-08-30 23:50:00|74204.2|74184.2|74195.2|74175.2|74204.7|74184.7|74192|74172|448
1661903700000|2022-08-30 23:55:00|74195.1|74175.1|74210.3|74190.3|74214|74194|74192.7|74172.7|512
1661904000000|2022-08-31 00:00:00|74210.1|74190.1|74189.6|74169.6|74239.3|74219.3|74181.1|74161.1|757
1661904300000|2022-08-31 00:05:00|74189.7|74169.7|74168|74148|74196.6|74176.6|74157.4|74137.4|690
1661904600000|2022-08-31 00:10:00|74168.2|74148.2|74175.8|74155.8|74182.7|74162.7|74159.1|74139.1|610
1661904900000|2022-08-31 00:15:00|74175.9|74155.9|74167.6|74147.6|74189.4|74169.5|74164.9|74144.9|578
1661905200000|2022-08-31 00:20:00|74167.8|74147.8|74166.2|74146.2|74169.9|74149.9|74154.1|74134.1|515
1661905500000|2022-08-31 00:25:00|74166.1|74146.1|74156.3|74136.3|74174.8|74154.8|74140.4|74120.4|537
1661905800000|2022-08-31 00:30:00|74156.8|74136.8|74145.1|74125.1|74159.2|74139.2|74129.7|74109.7|659
1661906100000|2022-08-31 00:35:00|74147|74127|74149.5|74129.5|74157.3|74137.7|74144.2|74124.2|488
1661906400000|2022-08-31 00:40:00|74149.7|74129.7|74148.9|74128.9|74154.6|74134.6|74143.2|74123.4|628
1661906700000|2022-08-31 00:45:00|74148.6|74128.6|74148.8|74128.8|74150.6|74130.6|74128|74108|688
1661907000000|2022-08-31 00:50:00|74148.9|74128.9|74168.7|74148.7|74173.1|74153.1|74146.8|74127.2|727
1661907300000|2022-08-31 00:55:00|74168.8|74148.8|74180.5|74160.5|74186.2|74166.2|74168.8|74148.8|507
1661907600000|2022-08-31 01:00:00|74181.4|74161.4|74160.4|74140.4|74189.7|74169.7|74158.4|74138.6|575
1661907900000|2022-08-31 01:05:00|74160.9|74140.9|74162.3|74142.3|74181.4|74161.4|74160.4|74140.4|589
1661908200000|2022-08-31 01:10:00|74162.4|74142.4|74144.4|74124.4|74173.8|74154.5|74139.7|74122.1|627
1661908500000|2022-08-31 01:15:00|74144.3|74124.3|74162.6|74142.6|74174.4|74156.6|74144.1|74124.1|759
1661908800000|2022-08-31 01:20:00|74162.5|74142.5|74169.7|74149.7|74173.6|74153.9|74159.5|74142.4|616
1661909100000|2022-08-31 01:25:00|74170|74150|74180.9|74160.9|74181|74161|74162.6|74145.5|578
1661909400000|2022-08-31 01:30:00|74180.7|74160.7|74173.7|74153.7|74181.7|74163.3|74162|74144.2|580
1661909700000|2022-08-31 01:35:00|74173.8|74153.8|74192.1|74172.1|74197.2|74178.6|74168.6|74150.3|628
1661910000000|2022-08-31 01:40:00|74192.6|74172.6|74223.3|74203.3|74225.9|74207.9|74187|74169.1|729
1661910300000|2022-08-31 01:45:00|74223.1|74203.1|74236.6|74216.6|74247|74228.7|74217|74199.5|628
1661910600000|2022-08-31 01:50:00|74236.7|74216.7|74259.5|74239.5|74259.5|74242.5|74227.8|74208.8|716
1661910900000|2022-08-31 01:55:00|74259.6|74239.6|74237.2|74217.2|74259.6|74239.6|74233.2|74215.5|718
1661911200000|2022-08-31 02:00:00|74237.6|74217.6|74239.3|74219.3|74254.7|74235.1|74236.9|74216.9|566
1661911500000|2022-08-31 02:05:00|74238.8|74218.8|74245.2|74225.2|74263.4|74246.9|74232.5|74214.9|557
1661911800000|2022-08-31 02:10:00|74244.9|74224.9|74240|74220|74261.3|74241.3|74240|74220|629
1661912100000|2022-08-31 02:15:00|74239.8|74219.8|74225.5|74205.5|74256.2|74238.8|74222.7|74203.5|555
1661912400000|2022-08-31 02:20:00|74225.7|74205.7|74221.1|74201.1|74229.8|74209.8|74210.9|74193.8|577
1661912700000|2022-08-31 02:25:00|74222.1|74202.1|74219.6|74204.6|74228.2|74210.3|74211.9|74194.5|565
1661913000000|2022-08-31 02:30:00|74219.9|74204.9|74214.8|74199.8|74224.7|74207|74205.6|74187.9|534
1661913300000|2022-08-31 02:35:00|74215|74200|74165.1|74150.1|74220.5|74204.5|74164.9|74147.5|672
1661913600000|2022-08-31 02:40:00|74165|74150|74187.8|74167.8|74189.1|74172.3|74164.9|74145.3|679
1661913900000|2022-08-31 02:45:00|74188.4|74168.4|74195.7|74175.7|74199.6|74181.9|74181.2|74161.2|605
1661914200000|2022-08-31 02:50:00|74195.8|74175.8|74198.1|74178.1|74204.7|74184.7|74186.6|74167.2|579
1661914500000|2022-08-31 02:55:00|74198|74178|74197.2|74177.2|74211.2|74191.2|74194.4|74176.3|573
1661914800000|2022-08-31 03:00:00|74197.4|74177.4|74207.4|74187.4|74210.6|74192.9|74191.5|74173.1|649
1661915100000|2022-08-31 03:05:00|74207.5|74187.5|74219.3|74199.3|74220.1|74200.1|74201.6|74184.1|521
1661915400000|2022-08-31 03:10:00|74219|74199|74203.3|74183.3|74235.8|74216.8|74196.4|74178.1|672
1661915700000|2022-08-31 03:15:00|74203.2|74183.2|74209.6|74189.6|74220.3|74200.3|74188.3|74168.3|521
1661916000000|2022-08-31 03:20:00|74210.1|74190.1|74190.3|74170.3|74212.7|74192.7|74182.4|74162.4|640
1661916300000|2022-08-31 03:25:00|74191.1|74171.1|74192|74172|74207|74187|74190.5|74170.5|619
1661916600000|2022-08-31 03:30:00|74191.6|74171.6|74188.3|74168.3|74195.9|74175.9|74182.7|74162.7|559
1661916900000|2022-08-31 03:35:00|74188.1|74168.1|74184.7|74164.7|74195.2|74175.2|74177.5|74157.5|451
1661917200000|2022-08-31 03:40:00|74185.3|74165.3|74198.2|74178.2|74200.5|74180.5|74181.7|74161.7|470
1661917500000|2022-08-31 03:45:00|74198.1|74178.1|74188.6|74168.6|74199.5|74179.5|74182.3|74164.9|442
1661917800000|2022-08-31 03:50:00|74189|74169|74187.2|74167.2|74192.9|74173.6|74175.5|74157.4|503
1661918100000|2022-08-31 03:55:00|74187.1|74167.1|74148.1|74128.1|74189.3|74170.4|74144.7|74124.7|571
1661918400000|2022-08-31 04:00:00|74147.7|74127.7|74143.9|74123.9|74151|74131.7|74135.8|74115.8|573
1661918700000|2022-08-31 04:05:00|74143.8|74123.8|74115|74095|74143.8|74123.8|74114.4|74094.4|618
1661919000000|2022-08-31 04:10:00|74115.1|74095.1|74127|74107|74130.2|74110.2|74111.9|74094.5|514
1661919300000|2022-08-31 04:15:00|74127.2|74107.2|74127.8|74107.8|74132.9|74114.4|74125.9|74105.9|323
1661919600000|2022-08-31 04:20:00|74127.1|74107.1|74116.9|74096.9|74130.7|74114.2|74112.4|74094.2|457
1661919900000|2022-08-31 04:25:00|74115.1|74100.1|74118.9|74098.9|74124.7|74105.7|74103.4|74083.4|409
1661920200000|2022-08-31 04:30:00|74118.8|74098.8|74100.8|74080.8|74122.6|74104.4|74097.4|74080.3|481
1661920500000|2022-08-31 04:35:00|74100.7|74080.7|74073.5|74053.5|74101.6|74081.6|74070.6|74052.5|590
1661920800000|2022-08-31 04:40:00|74073.6|74053.6|74068.2|74048.2|74075.2|74058.2|74051.6|74034.7|577
1661921100000|2022-08-31 04:45:00|74068.5|74048.5|74092.3|74072.3|74099.9|74079.9|74064.7|74047.1|610
1661921400000|2022-08-31 04:50:00|74092.1|74072.1|74103.5|74083.5|74105.3|74088.2|74086.9|74068.9|603
1661921700000|2022-08-31 04:55:00|74102.1|74087.1|74088.7|74068.7|74107.6|74087.6|74083|74065.6|591
1661922000000|2022-08-31 05:00:00|74084.3|74069.3|74105.8|74085.8|74107.9|74088.8|74079.3|74061.5|601
1661922300000|2022-08-31 05:05:00|74105.6|74085.6|74085|74065|74106.9|74086.9|74079.3|74062|512
1661922600000|2022-08-31 05:10:00|74085.1|74065.1|74072.5|74057.5|74085.7|74068|74063.7|74045.9|486
1661922900000|2022-08-31 05:15:00|74075.1|74055.1|74057.7|74042.7|74075.2|74057.5|74046.7|74027.8|532
1661923200000|2022-08-31 05:20:00|74059.8|74039.8|74064.6|74044.6|74081.4|74064|74059.4|74039.4|562
1661923500000|2022-08-31 05:25:00|74065|74045|74083|74063|74084.7|74066.9|74044.7|74025.6|652
1661923800000|2022-08-31 05:30:00|74082.2|74062.2|74082|74062|74090.3|74071.2|74070.6|74050.6|695
1661924100000|2022-08-31 05:35:00|74079.2|74059.2|74097.9|74077.9|74098.2|74080.4|74075.1|74057.3|593
1661924400000|2022-08-31 05:40:00|74097.7|74077.7|74104.4|74084.4|74113.3|74095.9|74092.7|74075.1|645
1661924700000|2022-08-31 05:45:00|74104.3|74084.3|74115.8|74095.8|74125.1|74105.1|74098.8|74081.2|683
1661925000000|2022-08-31 05:50:00|74116.1|74096.1|74097.5|74077.5|74120.3|74100.9|74091.1|74071.3|681
1661925300000|2022-08-31 05:55:00|74097.1|74077.1|74095.8|74075.8|74115.4|74095.4|74077.3|74059.8|842
1661925600000|2022-08-31 06:00:00|74093.9|74073.9|74134.5|74114.5|74149.9|74132.6|74071.8|74053.4|929
1661925900000|2022-08-31 06:05:00|74134.6|74114.6|74111.8|74096.8|74144|74126.6|74103.9|74086.8|793
1661926200000|2022-08-31 06:10:00|74111|74096|74153.4|74138.4|74156|74139.6|74103.9|74084.9|865
1661926500000|2022-08-31 06:15:00|74157.5|74137.5|74187.7|74172.7|74195.1|74180.1|74153.8|74136.5|795
1661926800000|2022-08-31 06:20:00|74187.4|74172.4|74186.9|74171.9|74196.9|74179.7|74172.4|74157.4|742
1661927100000|2022-08-31 06:25:00|74182.7|74167.7|74178.6|74163.6|74200.5|74182.6|74168.2|74153.2|729
1661927400000|2022-08-31 06:30:00|74179.4|74164.4|74195.6|74180.6|74211.5|74194.4|74170.6|74155.6|851
1661927700000|2022-08-31 06:35:00|74196.4|74181.4|74171.8|74156.8|74204.7|74189.7|74169.6|74153.8|792
1661928000000|2022-08-31 06:40:00|74172|74157|74180.2|74160.2|74190|74174|74172|74155.7|768
1661928300000|2022-08-31 06:45:00|74180.5|74160.5|74206.8|74191.8|74272.5|74257.5|74180.5|74160.5|964
1661928600000|2022-08-31 06:50:00|74208|74193|74202.1|74187.1|74233.9|74218.1|74197.8|74182.7|897
1661928900000|2022-08-31 06:55:00|74200.7|74185.7|74270.3|74250.3|74281.3|74262.1|74200.6|74185.6|986
1661929200000|2022-08-31 07:00:00|74269.5|74249.5|74251.3|74231.3|74278.7|74262.8|74224.8|74207|1013
1661929500000|2022-08-31 07:05:00|74251.8|74231.8|74267.4|74247.4|74317|74302|74247.6|74231.8|963
1661929800000|2022-08-31 07:10:00|74265.2|74250.2|74328.5|74313.5|74331.8|74316.8|74261.1|74245.7|1022
1661930100000|2022-08-31 07:15:00|74330.2|74315.2|74257.3|74242.3|74330.2|74315.2|74257.1|74242.1|963
1661930400000|2022-08-31 07:20:00|74257.4|74242.4|74255.9|74235.9|74271.7|74253.8|74229|74212.8|931
1661930700000|2022-08-31 07:25:00|74257.1|74237.1|74274|74254|74280.3|74262.3|74245.7|74228.6|963
1661931000000|2022-08-31 07:30:00|74271.7|74256.7|74319|74304|74320|74304|74260.9|74245.9|965
1661931300000|2022-08-31 07:35:00|74315.6|74300.6|74317.4|74302.4|74339.7|74324.7|74303.5|74286.8|905
1661931600000|2022-08-31 07:40:00|74317|74302|74355.5|74340.5|74367.1|74352.1|74315.7|74300.2|980
1661931900000|2022-08-31 07:45:00|74355|74340|74369.1|74349.1|74385|74368.4|74342.1|74327.1|931
1661932200000|2022-08-31 07:50:00|74366|74351|74370.4|74350.4|74396.3|74378.4|74341.6|74324.9|930
1661932500000|2022-08-31 07:55:00|74370.3|74350.3|74376.9|74361.9|74396.5|74379.2|74335.6|74319.8|953
1661932800000|2022-08-31 08:00:00|74378.8|74363.8|74318.8|74303.8|74390.2|74375.2|74306.1|74291.1|1024
1661933100000|2022-08-31 08:05:00|74321|74301|74261.4|74241.4|74327.5|74309.2|74249.8|74232.5|982
1661933400000|2022-08-31 08:10:00|74261.3|74241.3|74250.7|74235.7|74276.5|74260.7|74219.3|74201.3|1025
1661933700000|2022-08-31 08:15:00|74250.4|74235.4|74221.9|74206.9|74251|74236|74187.1|74172.1|958
1661934000000|2022-08-31 08:20:00|74221.6|74206.6|74288.7|74273.7|74303.3|74288.3|74219.8|74203.7|1014
1661934300000|2022-08-31 08:25:00|74287.3|74272.3|74291.6|74271.6|74309.4|74294.4|74272.6|74255|934
1661934600000|2022-08-31 08:30:00|74291.4|74271.4|74354.7|74334.7|74354.7|74339|74277.3|74259.2|944
1661934900000|2022-08-31 08:35:00|74352.6|74337.6|74396|74381|74430.3|74414.2|74352.6|74335|967
1661935200000|2022-08-31 08:40:00|74398.5|74383.5|74461.7|74446.7|74473.4|74458.4|74387.1|74372.1|991
1661935500000|2022-08-31 08:45:00|74462.7|74447.7|74466.2|74451.2|74492.9|74476.1|74450.3|74435.3|946
1661935800000|2022-08-31 08:50:00|74461.7|74446.7|74471|74456|74484.3|74466.4|74457.6|74442.6|947
1661936100000|2022-08-31 08:55:00|74472.3|74457.3|74542.3|74514.6|74581.5|74561.5|74459.8|74444.8|1000
1661936400000|2022-08-31 09:00:00|74543.7|74520.4|74477.4|74457.4|74548.4|74528.4|74456.1|74439.9|1083
1661936700000|2022-08-31 09:05:00|74474.2|74459.2|74465.1|74450.1|74531.9|74515.2|74453.9|74438.9|1004
1661937000000|2022-08-31 09:10:00|74464.4|74449.4|74499.9|74484.9|74523.2|74503.2|74464.4|74449.4|966
1661937300000|2022-08-31 09:15:00|74499.7|74484.7|74412.6|74392.6|74501.7|74484.7|74409.4|74391.1|999
1661937600000|2022-08-31 09:20:00|74414.6|74399.6|74454.2|74439.2|74461.7|74446.7|74413.9|74397.9|909
1661937900000|2022-08-31 09:25:00|74454.9|74439.9|74468.1|74448.1|74504.6|74487|74449|74433.7|866
1661938200000|2022-08-31 09:30:00|74467.8|74452.8|74449.9|74434.9|74476.1|74456.1|74429.6|74414.1|938
1661938500000|2022-08-31 09:35:00|74449|74434|74446.7|74431.7|74453.5|74435.2|74425|74408|905
1661938800000|2022-08-31 09:40:00|74447.4|74432.4|74445.5|74430.5|74448.7|74433.7|74420.4|74404.5|848
1661939100000|2022-08-31 09:45:00|74446.2|74431.2|74545.9|74530.9|74549.2|74531.4|74444.6|74427.9|1025
1661939400000|2022-08-31 09:50:00|74542.9|74527.9|74527.8|74512.8|74548.9|74533.8|74508.1|74492|899
1661939700000|2022-08-31 09:55:00|74527.9|74512.9|74528.9|74508.9|74541.6|74526.6|74496.2|74481.2|1002
1661940000000|2022-08-31 10:00:00|74527.1|74507.1|74488.1|74473.1|74562.7|74547.7|74469.5|74454.5|1014
1661940300000|2022-08-31 10:05:00|74489.2|74474.2|74482.7|74467.7|74507.5|74492.5|74473.3|74456.4|864
1661940600000|2022-08-31 10:10:00|74482.3|74467.3|74460.4|74445.4|74498.3|74480.9|74445.5|74428.9|961
1661940900000|2022-08-31 10:15:00|74460.7|74445.7|74471.5|74456.5|74497.8|74479.8|74458.5|74443.5|864
1661941200000|2022-08-31 10:20:00|74471.3|74456.3|74513.9|74498.9|74521.4|74506.4|74471|74456|917
1661941500000|2022-08-31 10:25:00|74517.1|74497.1|74488.7|74473.7|74523.7|74506.5|74488|74473|832
1661941800000|2022-08-31 10:30:00|74486.9|74471.9|74562.4|74547.4|74594.8|74576.2|74483.6|74467.1|979
1661942100000|2022-08-31 10:35:00|74562.3|74547.3|74538.6|74523.6|74581.2|74562.6|74514.7|74496.8|897
1661942400000|2022-08-31 10:40:00|74539.4|74524.4|74536.6|74521.6|74553.7|74535.7|74522.3|74505.2|924
1661942700000|2022-08-31 10:45:00|74536.4|74521.4|74543.5|74523.5|74564.9|74549.9|74533.2|74516|938
1661943000000|2022-08-31 10:50:00|74543.7|74523.7|74542.7|74527.7|74546.3|74531.3|74501.6|74484.8|959
1661943300000|2022-08-31 10:55:00|74542.2|74527.2|74544.5|74524.5|74553.8|74536.1|74527|74509|898
1661943600000|2022-08-31 11:00:00|74542.9|74522.9|74494.3|74479.3|74548.9|74533.9|74483.6|74468.6|948
1661943900000|2022-08-31 11:05:00|74494.1|74479.1|74472|74457|74501.3|74486.3|74466.8|74449.6|947
1661944200000|2022-08-31 11:10:00|74471.7|74456.7|74486.1|74471.1|74493.5|74476.6|74463.2|74445.7|876
1661944500000|2022-08-31 11:15:00|74486.6|74471.6|74418.4|74403.4|74496.2|74478.8|74410.9|74394.6|954
1661944800000|2022-08-31 11:20:00|74416.1|74401.1|74421.9|74406.9|74438.6|74423.6|74397.6|74382.6|937
1661945100000|2022-08-31 11:25:00|74423.2|74408.2|74386.6|74371.6|74441.4|74426.4|74385.7|74370.7|825
1661945400000|2022-08-31 11:30:00|74385.7|74370.7|74404.4|74389.4|74407|74390|74335.6|74317.6|880
1661945700000|2022-08-31 11:35:00|74404.1|74389.1|74429.8|74414.8|74431.3|74416.3|74399.5|74383.7|858
1661946000000|2022-08-31 11:40:00|74430.2|74415.2|74441|74426|74444.3|74427.8|74418.7|74403.7|859
1661946300000|2022-08-31 11:45:00|74441.2|74426.2|74430.8|74415.8|74457|74442|74427.3|74411.9|816
1661946600000|2022-08-31 11:50:00|74430.6|74415.6|74390.9|74370.9|74433.3|74416.4|74371.2|74353.4|873
1661946900000|2022-08-31 11:55:00|74390.8|74370.8|74368.2|74353.2|74400.7|74383.4|74347.7|74331.2|879
1661947200000|2022-08-31 12:00:00|74368.4|74353.4|74378.4|74363.4|74378.5|74363.5|74349|74333.2|917
1661947500000|2022-08-31 12:05:00|74377.5|74362.5|74417.3|74397.3|74422|74404.5|74365.7|74350.7|840
1661947800000|2022-08-31 12:10:00|74414.2|74399.2|74382.1|74359.2|74425.7|74408|74366.6|74346.6|805
1661948100000|2022-08-31 12:15:00|74375|74347.1|74319.8|74304.8|74378.7|74352|74242.7|74222.7|1084
1661948400000|2022-08-31 12:20:00|74318.6|74303.6|74408.8|74393.8|74418.8|74402.8|74313.3|74298.3|1068
1661948700000|2022-08-31 12:25:00|74407.3|74392.3|74423.4|74408.4|74450.5|74435.5|74386|74370.9|976
1661949000000|2022-08-31 12:30:00|74429.4|74409.4|74460.4|74445.4|74514.7|74496.4|74429.4|74409.4|1065
1661949300000|2022-08-31 12:35:00|74459.4|74444.4|74390.1|74375.1|74461|74445.4|74346.1|74326.9|1059
1661949600000|2022-08-31 12:40:00|74389.6|74374.6|74352.6|74337.6|74400.8|74385.8|74344.7|74329.7|1077
1661949900000|2022-08-31 12:45:00|74352.7|74337.7|74343.1|74328.1|74376.3|74361.3|74335.6|74320.2|999
1661950200000|2022-08-31 12:50:00|74344.1|74329.1|74343|74328|74353.7|74338.7|74300.9|74285.5|1014
1661950500000|2022-08-31 12:55:00|74342.2|74327.2|74316.1|74301.1|74371.1|74356.1|74312.6|74297.6|959
1661950800000|2022-08-31 13:00:00|74316.3|74301.3|74278.9|74263.9|74317|74302|74268.5|74253.5|1005
1661951100000|2022-08-31 13:05:00|74278.8|74263.8|74259.8|74244.8|74286.4|74271.4|74195.2|74180.2|1023
1661951400000|2022-08-31 13:10:00|74260|74245|74298.4|74278.4|74302.3|74284.7|74236.4|74219.9|1018
1661951700000|2022-08-31 13:15:00|74298.3|74278.3|74323.5|74308.5|74350.4|74333.1|74295.3|74277.9|965
1661952000000|2022-08-31 13:20:00|74323.3|74308.3|74317.9|74302.9|74323.4|74308.4|74292|74274|1012
1661952300000|2022-08-31 13:25:00|74322.8|74307.8|74372.6|74357.6|74373.5|74358.1|74321.4|74304.2|923
1661952600000|2022-08-31 13:30:00|74372.4|74357.4|74391.6|74371.6|74399|74384|74361.5|74345.5|1092
1661952900000|2022-08-31 13:35:00|74390.3|74370.3|74350.3|74335.3|74419.4|74402.8|74326.8|74306.8|1095
1661953200000|2022-08-31 13:40:00|74349.6|74334.6|74293.1|74273.1|74349.6|74334.6|74281|74262.4|1059
1661953500000|2022-08-31 13:45:00|74296|74276|74295.2|74280.2|74325.9|74310.9|74265.3|74247.2|1102
1661953800000|2022-08-31 13:50:00|74293.4|74278.4|74362.1|74347.1|74362.1|74347.1|74288.5|74273.5|1089
1661954100000|2022-08-31 13:55:00|74362.3|74347.3|74336.5|74321.5|74377.5|74362.5|74320.5|74305.5|1047
1661954400000|2022-08-31 14:00:00|74338.5|74323.5|74365.4|74350.4|74389.6|74372.6|74336|74321|1081
1661954700000|2022-08-31 14:05:00|74365.7|74350.7|74295.7|74280.7|74372.4|74355.2|74271.9|74256.9|1044
1661955000000|2022-08-31 14:10:00|74296|74281|74242.9|74227.9|74302.1|74284.4|74221.1|74206.1|1044
1661955300000|2022-08-31 14:15:00|74245.5|74230.5|74208.8|74193.8|74293.2|74278.2|74175.7|74157.9|1111
1661955600000|2022-08-31 14:20:00|74208.5|74193.5|74184.7|74169.7|74232|74217|74179.9|74164.9|1054
1661955900000|2022-08-31 14:25:00|74183|74168|74180.8|74165.8|74205.4|74186.7|74141.3|74126.3|1078
1661956200000|2022-08-31 14:30:00|74189.7|74174.7|74167.6|74147.6|74241.4|74221.4|74151.3|74131.8|1129
1661956500000|2022-08-31 14:35:00|74164.9|74149.9|74127.7|74112.7|74167.6|74151.6|74119.1|74102.3|1046
1661956800000|2022-08-31 14:40:00|74127.9|74112.9|73968.4|73948.4|74127.9|74112.9|73965.4|73947.4|1091
1661957100000|2022-08-31 14:45:00|73966.7|73951.7|74025|74010|74041.8|74026.8|73946.5|73928.2|1125
1661957400000|2022-08-31 14:50:00|74024.9|74009.9|73992.7|73972.7|74098|74080.3|73951.4|73932.3|1156
1661957700000|2022-08-31 14:55:00|73991.7|73971.7|73979.6|73959.6|74020.6|74001.7|73942|73923.5|1157
1661958000000|2022-08-31 15:00:00|73979.3|73964.3|73982.8|73967.8|74034.4|74017|73957|73937.9|1136
1661958300000|2022-08-31 15:05:00|73983.7|73963.7|73984.5|73969.5|74027.3|74012.3|73971|73955.1|1057
1661958600000|2022-08-31 15:10:00|73983.5|73968.5|74055.1|74040.1|74072.7|74054.6|73981|73963.2|1089
1661958900000|2022-08-31 15:15:00|74054.8|74039.8|73957.2|73942.2|74080.6|74063.6|73956.8|73941.8|1045
1661959200000|2022-08-31 15:20:00|73955.5|73940.5|73857.2|73842.2|73977.4|73960.8|73841.5|73826.5|1081
1661959500000|2022-08-31 15:25:00|73857.6|73842.6|73914.2|73899.2|73931.1|73914.2|73820.2|73804.4|1067
1661959800000|2022-08-31 15:30:00|73913.6|73898.6|73923.4|73908.4|73944|73929|73894.2|73879.2|1059
1661960100000|2022-08-31 15:35:00|73928|73908|73849.2|73829.2|73933.7|73916.1|73845.5|73829.2|1068
1661960400000|2022-08-31 15:40:00|73846.4|73826.4|73825.2|73810.2|73874.6|73855.5|73815.6|73800.6|1044
1661960700000|2022-08-31 15:45:00|73825.5|73810.5|73887.1|73872.1|73887.1|73872.1|73797.1|73781.8|1005
1661961000000|2022-08-31 15:50:00|73891.4|73876.4|73905.6|73890.6|73924.9|73909.2|73876.9|73861|961
1661961300000|2022-08-31 15:55:00|73906.1|73891.1|73914.5|73899.5|73918.9|73903.9|73875.2|73860.2|908
1661961600000|2022-08-31 16:00:00|73914.8|73899.8|73935.4|73920.4|73942|73925.2|73907.1|73892.1|946
1661961900000|2022-08-31 16:05:00|73935.3|73920.3|73938.4|73923.4|73948.2|73933.2|73914.7|73899.6|824
1661962200000|2022-08-31 16:10:00|73938.1|73923.1|73940.9|73925.9|73955.9|73940.9|73921.3|73906.3|871
1661962500000|2022-08-31 16:15:00|73941.4|73926.4|73939.8|73924.8|73960.1|73943.7|73932.6|73914.7|925
1661962800000|2022-08-31 16:20:00|73941.2|73926.2|73980.4|73965.4|73989.1|73971.4|73939.8|73922.7|882
1661963100000|2022-08-31 16:25:00|73978.3|73963.3|73962.6|73947.6|73987.5|73970.5|73954.6|73938.9|895
1661963400000|2022-08-31 16:30:00|73962.2|73947.2|73932.1|73917.1|73965|73950|73908.3|73892.5|947
1661963700000|2022-08-31 16:35:00|73932.3|73917.3|73964|73949|73974.5|73959.5|73925.8|73908.4|924
1661964000000|2022-08-31 16:40:00|73963.3|73948.3|73976.9|73961.9|73987|73970|73959.1|73942.1|895
1661964300000|2022-08-31 16:45:00|73977.1|73962.1|73986.7|73971.7|73998.3|73983|73977.1|73959.8|838
1661964600000|2022-08-31 16:50:00|73986.8|73971.8|73984.9|73969.9|73991.3|73974.1|73967.3|73952|905
1661964900000|2022-08-31 16:55:00|73984.7|73969.7|73988.6|73973.6|74014.5|73999.5|73980.2|73962.9|797
1661965200000|2022-08-31 17:00:00|73989.7|73974.7|73974.5|73959.5|74014.4|73997.2|73974.2|73957.2|838
1661965500000|2022-08-31 17:05:00|73974.6|73959.6|73993.7|73978.7|73996.4|73979.8|73959.6|73941.8|833
1661965800000|2022-08-31 17:10:00|73993.8|73978.8|74004.8|73989.8|74024.8|74007.8|73993.5|73978.5|756
1661966100000|2022-08-31 17:15:00|74004.7|73989.7|74037|74022|74040.1|74023.8|74002.3|73985.7|829
1661966400000|2022-08-31 17:20:00|74036.7|74021.7|74031.8|74016.8|74045.7|74030.7|74026.1|74011.1|831
1661966700000|2022-08-31 17:25:00|74031.6|74016.6|74030.6|74010.6|74046.9|74030.4|74027.1|74009.7|766
1661967000000|2022-08-31 17:30:00|74030.7|74010.7|74083.1|74068.1|74085.5|74069.8|74026|74010.3|798
1661967300000|2022-08-31 17:35:00|74084.3|74069.3|74107.9|74092.9|74114.3|74099.3|74083.3|74068.3|865
1661967600000|2022-08-31 17:40:00|74108.3|74093.3|74078.3|74063.3|74112.5|74097.5|74073.8|74057.2|844
1661967900000|2022-08-31 17:45:00|74080.5|74065.5|74080.2|74065.2|74085.1|74070.1|74051.3|74034.2|803
1661968200000|2022-08-31 17:50:00|74080.1|74065.1|74067.9|74052.9|74084.9|74069.4|74064.1|74049.1|814
1661968500000|2022-08-31 17:55:00|74068|74053|74015.8|74000.8|74071.7|74056.7|74004.1|73989.1|943
1661968800000|2022-08-31 18:00:00|74018.5|73998.5|74035.2|74020.2|74036.8|74020.6|73961.2|73946.2|969
1661969100000|2022-08-31 18:05:00|74035.1|74020.1|73966.8|73951.8|74041.5|74026.5|73966.7|73951.7|907
1661969400000|2022-08-31 18:10:00|73967.1|73952.1|73967.2|73952.2|73990.1|73973.1|73955.4|73940.4|781
1661969700000|2022-08-31 18:15:00|73967.3|73952.3|73983.1|73968.1|73983.1|73968.1|73952.3|73937.3|755
1661970000000|2022-08-31 18:20:00|73983.8|73968.8|73993.9|73978.9|73997.4|73980.5|73976.4|73961.4|787
1661970300000|2022-08-31 18:25:00|73996|73981|73995.7|73980.7|74004.5|73987.3|73977.4|73962.2|811
1661970600000|2022-08-31 18:30:00|73996.1|73981.1|74006.5|73991.5|74027.6|74012.6|73995.5|73977.5|823
1661970900000|2022-08-31 18:35:00|74006.3|73991.3|74038.2|74018.2|74038.4|74022.9|74004.5|73987.6|776
1661971200000|2022-08-31 18:40:00|74038.3|74018.3|74011.8|73996.8|74039.5|74021.8|74009.1|73992|786
1661971500000|2022-08-31 18:45:00|74014.7|73999.7|73987.3|73972.3|74023.6|74006.1|73974.2|73959.2|769
1661971800000|2022-08-31 18:50:00|73987.2|73972.2|74002.2|73987.2|74009.6|73992.4|73983.2|73968.2|788
1661972100000|2022-08-31 18:55:00|74002.3|73987.3|74050.6|74035.6|74055.6|74040.6|74001.9|73984.6|851
1661972400000|2022-08-31 19:00:00|74048.3|74033.3|73998.3|73983.3|74078.2|74061.4|73997.6|73982.6|895
1661972700000|2022-08-31 19:05:00|74001|73986|73994.5|73979.5|74018.8|74001.8|73987.7|73971.2|916
1661973000000|2022-08-31 19:10:00|73994.7|73979.7|74011.3|73996.3|74019.3|74001.7|73988.4|73971.2|865
1661973300000|2022-08-31 19:15:00|74010.5|73995.5|73994.1|73979.1|74016.5|73999.1|73990.6|73973.2|806
1661973600000|2022-08-31 19:20:00|73993|73978|74013.1|73993.1|74016|73998.5|73991.5|73973.9|766
1661973900000|2022-08-31 19:25:00|74013.9|73993.9|74023.6|74008.6|74024.1|74008.6|73997.1|73980.3|898
1661974200000|2022-08-31 19:30:00|74024.1|74009.1|74045.9|74030.9|74048.3|74031.5|74010.7|73993.5|839
1661974500000|2022-08-31 19:35:00|74046.8|74031.8|74032.1|74017.1|74060.1|74045.1|74027.6|74011.4|866
1661974800000|2022-08-31 19:40:00|74031.9|74016.9|74024.1|74009.1|74053.5|74038.4|74013.3|73995.7|957
1661975100000|2022-08-31 19:45:00|74024.2|74009.2|74057.5|74037.5|74074.8|74056.2|74014.7|73997.6|925
1661975400000|2022-08-31 19:50:00|74053.8|74038.8|74052.8|74037.8|74062.3|74044.4|74030|74015|967
1661975700000|2022-08-31 19:55:00|74052.3|74037.3|74017.8|74002.8|74061.7|74044.5|74004.8|73989.8|901
1661976000000|2022-08-31 20:00:00|74017.3|74002.3|74059.5|74039.5|74060.9|74040.9|74010.3|73992.2|780
1661976300000|2022-08-31 20:05:00|74059.3|74039.3|74030.3|74010.3|74061.2|74041.8|74020.4|74001.3|684
1661976600000|2022-08-31 20:10:00|74030.4|74010.4|74025.7|74005.7|74033.8|74013.8|74007.3|73989.2|511
1661976900000|2022-08-31 20:15:00|74025.6|74005.6|74017.5|73997.5|74034.9|74015.5|74016.9|73996.9|553
1661977200000|2022-08-31 20:20:00|74017.1|73997.1|74000.7|73980.7|74024.2|74004.2|73998.9|73978.9|633
1661977500000|2022-08-31 20:25:00|74000.8|73980.8|73995.4|73975.4|74004.3|73985.6|73994.7|73974.7|654
1661977800000|2022-08-31 20:30:00|73995.1|73975.1|73999.8|73979.8|74005.4|73985.4|73993.1|73973.1|571
1661978100000|2022-08-31 20:35:00|73999.9|73979.9|73995|73975|74001.5|73981.5|73991|73972.3|518
1661978400000|2022-08-31 20:40:00|73995.2|73975.2|73991.7|73971.7|73997.6|73977.6|73988.2|73968.2|718
1661978700000|2022-08-31 20:45:00|73992|73972|74000.9|73980.9|74001.6|73981.6|73989.4|73969.4|562
1661979000000|2022-08-31 20:50:00|74001.1|73981.1|73991.4|73971.4|74001.1|73981.1|73988.5|73971.1|520
1661979300000|2022-08-31 20:55:00|73992.4|73972.4|74003.1|73949.6|74021.8|73972.4|73974|73919.1|679
1661979600000|2022-08-31 21:00:00|74008.5|73940.5|74014.5|73915.5|74022.3|73946.5|74006.3|73915.5|60
1661979900000|2022-08-31 21:05:00|74014.2|73915.2|74062.5|73985.1|74075.4|73999.1|74010|73914.2|138
1661980200000|2022-08-31 21:10:00|74052.2|73994.8|74050.1|73951.9|74069.5|73999.2|74010.6|73945.7|934
1661980500000|2022-08-31 21:15:00|74048.2|73953.8|74041.9|73981.9|74072|73997.2|74019|73938.4|710
1661980800000|2022-08-31 21:20:00|74040.3|73981.7|74019|73995.9|74040.3|73997|74008.4|73964.2|234
1661981100000|2022-08-31 21:25:00|74020.9|73994.3|74019.1|73999.1|74059.8|74005.4|73996.4|73897.4|529
1661981400000|2022-08-31 21:30:00|74020.1|74000.1|74005.2|73972.8|74035.2|74002.3|73995.6|73936.2|424
1661981700000|2022-08-31 21:35:00|74004.7|73973|74018|73960.3|74018.8|73983.3|73995|73953.8|217
1661982000000|2022-08-31 21:40:00|74015.7|73963.3|74019.7|73984.2|74065.1|73986.4|73997|73962.1|241
1661982300000|2022-08-31 21:45:00|74011.1|73982.5|74003.9|73983.9|74032.9|73995.5|73999.9|73963.5|299
1661982600000|2022-08-31 21:50:00|74002.7|73982.2|74029|73962.4|74036.9|73984.4|73998.7|73953.7|136
1661982900000|2022-08-31 21:55:00|74023.9|73968.2|74013.6|73981|74036.8|73989.7|74002.6|73953.7|186
1661983200000|2022-08-31 22:00:00|74011.1|73983.2|73985.9|73965.9|74011.1|73983.2|73982.3|73947.8|431
1661983500000|2022-08-31 22:05:00|73986.6|73963.3|73990.3|73970.3|73996.8|73974|73980.3|73955.1|279
1661983800000|2022-08-31 22:10:00|73989.9|73969.9|73988.5|73964|73992.4|73970.4|73980.9|73956.3|347
1661984100000|2022-08-31 22:15:00|73987.3|73965.6|73999.1|73979.1|73999.7|73979.7|73987.3|73965.6|436
1661984400000|2022-08-31 22:20:00|73999.2|73979.2|74004.3|73984.3|74008.6|73988.1|73996.4|73971.7|416
1661984700000|2022-08-31 22:25:00|74003.9|73983.9|74003.2|73983.2|74008.7|73988.7|73999.2|73977.6|546
1661985000000|2022-08-31 22:30:00|74003.3|73983.3|74018.5|73998.5|74024|74004|73996|73976|496
1661985300000|2022-08-31 22:35:00|74018|73998|74023.2|74003.2|74027.9|74007.9|74010.8|73988|403
1661985600000|2022-08-31 22:40:00|74023.4|74003.4|74008.5|73988.5|74023.5|74003.5|74006.2|73985.4|468
1661985900000|2022-08-31 22:45:00|74008.2|73988.2|74008.5|73988.5|74016.8|73996.8|74007.2|73984.3|395
1661986200000|2022-08-31 22:50:00|74008.4|73988.4|74010.6|73990.1|74021|74001|74008.3|73985.3|431
1661986500000|2022-08-31 22:55:00|74010.3|73989.9|74007.7|73987.7|74013.7|73993.7|74003.2|73980.5|632
1661986800000|2022-08-31 23:00:00|74007.6|73987.6|74020.4|74000.4|74036.7|74016.7|74007.6|73987.6|576
1661987100000|2022-08-31 23:05:00|74019|73999|74026.5|74003.8|74035.3|74010.1|74014.7|73994|496
1661987400000|2022-08-31 23:10:00|74026.8|74003.1|74018.9|73998.9|74026.8|74005.7|74009.1|73988.2|475
1661987700000|2022-08-31 23:15:00|74020|74000|74026.8|74006.8|74029.7|74009.7|74013.4|73993.4|439
1661988000000|2022-08-31 23:20:00|74027|74007|74035.7|74015.7|74035.7|74015.7|74020.7|74000.7|470
1661988300000|2022-08-31 23:25:00|74035.6|74015.6|74058.5|74038.5|74062.3|74042.3|74033.6|74013.6|493
1661988600000|2022-08-31 23:30:00|74058.4|74038.4|74070|74050|74089.2|74069.2|74054.2|74034.2|568
1661988900000|2022-08-31 23:35:00|74070.5|74050.5|74080.3|74060.3|74085.9|74065.9|74062.3|74042.3|480
1661989200000|2022-08-31 23:40:00|74080.4|74060.4|74085.3|74065.3|74086.7|74066.7|74076.2|74056.1|491
1661989500000|2022-08-31 23:45:00|74085.1|74065.1|74099.3|74079.3|74099.3|74079.3|74077.6|74057.6|429
1661989800000|2022-08-31 23:50:00|74099.5|74079.5|74120|74100|74120|74100|74095.4|74075.4|604
1661990100000|2022-08-31 23:55:00|74117.5|74097.5|74101|74081|74124.1|74104.1|74089.8|74069.8|597
1661990400000|2022-09-01 00:00:00|74100.9|74080.9|74143.5|74123.5|74158.2|74138.6|74100.9|74080.9|782
1661990700000|2022-09-01 00:05:00|74143.6|74123.6|74143.5|74123.5|74166.6|74146.6|74138.8|74118.8|713
1661991000000|2022-09-01 00:10:00|74143.4|74123.4|74181.6|74161.6|74185.1|74165.6|74142.6|74122.6|670
1661991300000|2022-09-01 00:15:00|74182.2|74162.2|74203.1|74183.1|74210.2|74190.2|74179.5|74161.1|792
1661991600000|2022-09-01 00:20:00|74203.2|74183.2|74194.9|74174.9|74204.4|74184.4|74163|74143|734
1661991900000|2022-09-01 00:25:00|74195|74175|74190.4|74170.4|74199.3|74179.3|74179.4|74159.4|783
1661992200000|2022-09-01 00:30:00|74190.6|74170.6|74198.4|74178.4|74204.2|74184.2|74167.2|74147.2|736
1661992500000|2022-09-01 00:35:00|74199.6|74179.6|74218|74198|74223.1|74203.1|74179.3|74159.3|716
1661992800000|2022-09-01 00:40:00|74217.9|74197.9|74225.5|74205.5|74230.3|74210.3|74206.7|74186.7|711
1661993100000|2022-09-01 00:45:00|74225.6|74205.6|74212.9|74192.9|74235.9|74215.9|74209.7|74189.7|701
1661993400000|2022-09-01 00:50:00|74211.2|74191.2|74223.2|74203.2|74235.6|74215.6|74182.2|74162.2|830
1661993700000|2022-09-01 00:55:00|74212.7|74192.7|74211|74191|74231.2|74211.2|74200.2|74180.2|726
1661994000000|2022-09-01 01:00:00|74210.9|74190.9|74175.4|74155.4|74210.9|74190.9|74175.2|74155.2|811
1661994300000|2022-09-01 01:05:00|74175.1|74155.1|74177.7|74157.7|74194.6|74174.6|74171.5|74151.5|627
1661994600000|2022-09-01 01:10:00|74176|74156|74190.3|74170.3|74198.1|74178.1|74174.1|74154.1|614
1661994900000|2022-09-01 01:15:00|74190.5|74170.5|74165.3|74145.3|74190.6|74170.6|74146.6|74126.6|746
1661995200000|2022-09-01 01:20:00|74166.5|74146.5|74175.9|74155.9|74180.6|74160.6|74148.1|74128.1|612
1661995500000|2022-09-01 01:25:00|74175.8|74155.8|74200.9|74180.9|74202.1|74182.1|74170.1|74150.1|488
1661995800000|2022-09-01 01:30:00|74200.8|74180.8|74213.7|74193.7|74225.2|74205.2|74197.8|74177.8|790
1661996100000|2022-09-01 01:35:00|74214.4|74194.4|74213.1|74193.1|74232|74212|74209.7|74189.7|736
1661996400000|2022-09-01 01:40:00|74213|74193|74194.8|74174.8|74226|74206|74189.3|74169.3|695
1661996700000|2022-09-01 01:45:00|74195.8|74175.3|74204.1|74184.1|74209.2|74189.2|74185.3|74165.3|643
1661997000000|2022-09-01 01:50:00|74202.4|74182.4|74202.1|74182.1|74210.6|74190.6|74188|74168|706
1661997300000|2022-09-01 01:55:00|74202.4|74182.4|74205.4|74185.4|74215.6|74195.6|74197.7|74177.7|690
1661997600000|2022-09-01 02:00:00|74204.8|74184.8|74190.7|74170.7|74214.7|74194.7|74190.2|74170.2|661
1661997900000|2022-09-01 02:05:00|74190.6|74170.6|74196|74176|74199.4|74179.4|74185.7|74165.7|670
1661998200000|2022-09-01 02:10:00|74195.7|74175.7|74188|74168|74209.2|74189.2|74175.8|74155.8|707
1661998500000|2022-09-01 02:15:00|74184.5|74164.5|74192.5|74172.5|74195.8|74175.8|74181.9|74161.9|593
1661998800000|2022-09-01 02:20:00|74192.6|74172.6|74188.4|74168.4|74193.8|74173.8|74181|74161|633
1661999100000|2022-09-01 02:25:00|74188.1|74168.1|74182|74162|74189.7|74169.7|74164.6|74144.6|654
1661999400000|2022-09-01 02:30:00|74182.1|74162.1|74176.7|74156.7|74192.6|74172.6|74175.2|74155.2|578
1661999700000|2022-09-01 02:35:00|74178.7|74158.7|74172.8|74152.8|74180|74160|74159.5|74139.5|582
1662000000000|2022-09-01 02:40:00|74172.3|74152.3|74189.5|74169.5|74189.7|74169.7|74169.5|74149.5|434
1662000300000|2022-09-01 02:45:00|74189.3|74169.3|74194.9|74174.9|74196|74176|74182.1|74162.1|568
1662000600000|2022-09-01 02:50:00|74195.1|74175.1|74222.1|74202.1|74222.7|74202.7|74190.4|74170.4|586
1662000900000|2022-09-01 02:55:00|74222|74202|74216.3|74196.3|74227.8|74207.8|74214.6|74195.5|599
1662001200000|2022-09-01 03:00:00|74216.1|74196.1|74206.1|74186.1|74221.8|74201.8|74203.2|74183.2|557
1662001500000|2022-09-01 03:05:00|74204.7|74184.7|74216.2|74196.2|74219.9|74199.9|74185|74165|674
1662001800000|2022-09-01 03:10:00|74216.5|74196.5|74210.7|74190.7|74217.9|74198.1|74207.9|74187.9|552
1662002100000|2022-09-01 03:15:00|74211.2|74191.2|74217.6|74197.6|74221.1|74201.1|74206.7|74186.7|555
1662002400000|2022-09-01 03:20:00|74218.2|74198.2|74216.6|74196.6|74223.5|74203.5|74215.4|74195.4|566
1662002700000|2022-09-01 03:25:00|74216.7|74196.7|74196.6|74176.6|74218.1|74198.1|74196.6|74176.6|562
1662003000000|2022-09-01 03:30:00|74196.5|74176.5|74193.4|74173.4|74209.6|74189.6|74192.5|74172.5|575
1662003300000|2022-09-01 03:35:00|74194.1|74174.1|74216.7|74196.7|74217.3|74197.3|74185.9|74165.9|511
1662003600000|2022-09-01 03:40:00|74216.5|74196.5|74247.5|74227.5|74255|74238.2|74207.5|74187.5|744
1662003900000|2022-09-01 03:45:00|74247.6|74227.6|74273.4|74253.4|74306|74286|74239.2|74219.2|716
1662004200000|2022-09-01 03:50:00|74273.3|74253.3|74276.3|74256.3|74285.8|74265.8|74261.1|74241.1|695
1662004500000|2022-09-01 03:55:00|74275.7|74255.7|74260.9|74240.9|74280.5|74261.9|74257.6|74237.6|452
1662004800000|2022-09-01 04:00:00|74261.7|74241.7|74259.5|74239.5|74265.2|74245.2|74249.6|74230.8|570
1662005100000|2022-09-01 04:05:00|74258.3|74238.3|74272.9|74252.9|74277.6|74257.6|74257.2|74238.3|620
1662005400000|2022-09-01 04:10:00|74268.7|74253.7|74280.5|74260.5|74285.3|74266.4|74265.8|74247.8|689
1662005700000|2022-09-01 04:15:00|74280.1|74260.1|74276.9|74256.9|74286.4|74266.4|74263.5|74245.1|621
1662006000000|2022-09-01 04:20:00|74275.7|74255.7|74281.4|74261.4|74286|74267.7|74268.8|74251.8|602
1662006300000|2022-09-01 04:25:00|74281.3|74261.3|74286.6|74271.6|74292.9|74273.8|74276|74257.3|522
1662006600000|2022-09-01 04:30:00|74286.4|74271.4|74309.5|74289.5|74313.9|74296.8|74281.5|74264.5|561
1662006900000|2022-09-01 04:35:00|74308.5|74288.5|74274.7|74254.7|74308.5|74288.9|74272|74253.8|576
1662007200000|2022-09-01 04:40:00|74274.3|74254.3|74291.5|74271.5|74296.3|74278.5|74263.3|74243.3|555
1662007500000|2022-09-01 04:45:00|74291.3|74271.3|74264.9|74244.9|74291.4|74271.4|74257.9|74237.9|572
1662007800000|2022-09-01 04:50:00|74264.3|74244.3|74277|74257|74281.4|74261.4|74259.8|74240.2|568
1662008100000|2022-09-01 04:55:00|74276.1|74256.1|74278.7|74258.7|74279.1|74262|74267.9|74250.7|385
1662008400000|2022-09-01 05:00:00|74278.8|74258.8|74314.7|74294.7|74316.8|74298|74278.6|74258.6|520
1662008700000|2022-09-01 05:05:00|74309.2|74294.2|74293.5|74273.5|74326.5|74306.5|74287.1|74267.1|659
1662009000000|2022-09-01 05:10:00|74293.3|74273.3|74295|74280|74316.1|74296.1|74287.4|74269.2|642
1662009300000|2022-09-01 05:15:00|74296.4|74276.4|74293.3|74273.3|74306.1|74286.7|74287|74267.7|657
1662009600000|2022-09-01 05:20:00|74293.9|74273.9|74280.4|74265.4|74301|74281|74267.7|74252.7|603
1662009900000|2022-09-01 05:25:00|74280.9|74265.9|74258.7|74238.7|74295.5|74275.5|74254.7|74237.5|689
1662010200000|2022-09-01 05:30:00|74258.8|74238.8|74269.4|74249.4|74277.8|74260.2|74254.5|74236.4|585
1662010500000|2022-09-01 05:35:00|74268.2|74248.2|74254.6|74234.6|74271.1|74251.1|74244|74226.8|549
1662010800000|2022-09-01 05:40:00|74253.4|74233.4|74245.7|74225.7|74255.9|74235.9|74233.1|74213.1|697
1662011100000|2022-09-01 05:45:00|74245.9|74225.9|74246.1|74226.1|74259|74239|74236.3|74217.2|809
1662011400000|2022-09-01 05:50:00|74247.6|74227.6|74259|74239|74263|74243.5|74233.5|74213.5|853
1662011700000|2022-09-01 05:55:00|74258.4|74238.4|74255.8|74235.8|74272|74252|74241.2|74222.9|935
1662012000000|2022-09-01 06:00:00|74254.6|74234.6|74259.9|74239.9|74261|74243.3|74220.4|74201.5|966
1662012300000|2022-09-01 06:05:00|74258.5|74238.5|74264.3|74244.3|74280.6|74262.8|74250.4|74232.3|877
1662012600000|2022-09-01 06:10:00|74264.2|74244.2|74280.6|74260.6|74299.8|74279.8|74261.1|74243.1|813
1662012900000|2022-09-01 06:15:00|74274.9|74259.9|74278.3|74263.3|74300.4|74282.8|74269.3|74250.9|854
1662013200000|2022-09-01 06:20:00|74280|74260|74285.5|74270.5|74297.8|74281.3|74266.3|74249|824
1662013500000|2022-09-01 06:25:00|74285.4|74270.4|74273.6|74258.6|74316.5|74301.5|74272.4|74257.4|887
1662013800000|2022-09-01 06:30:00|74272.6|74257.6|74240.6|74225.6|74299|74281.6|74236.2|74221.2|946
1662014100000|2022-09-01 06:35:00|74238.6|74223.6|74236.8|74221.8|74255.4|74239.4|74231.6|74216.6|896
1662014400000|2022-09-01 06:40:00|74237.1|74222.1|74232.5|74217.5|74256.7|74241.7|74232.1|74217.1|898
1662014700000|2022-09-01 06:45:00|74233.8|74218.8|74299.2|74284.2|74301.7|74284.7|74233.8|74218.8|933
1662015000000|2022-09-01 06:50:00|74297.8|74282.8|74208.3|74193.3|74302.4|74285.9|74198.8|74181.9|943
1662015300000|2022-09-01 06:55:00|74207.7|74192.7|74231|74216|74236.6|74218.3|74189.2|74172.3|981
1662015600000|2022-09-01 07:00:00|74233.8|74213.8|74255.2|74240.2|74288.9|74270.4|74233.8|74213.8|1057
1662015900000|2022-09-01 07:05:00|74252.7|74237.7|74239.4|74224.4|74263.1|74247.4|74226.9|74211.9|961
1662016200000|2022-09-01 07:10:00|74239.6|74224.6|74214.7|74194.7|74254.3|74239.3|74202.8|74186.6|957
1662016500000|2022-09-01 07:15:00|74214.6|74194.6|74176.6|74161.6|74224.9|74209.9|74166.8|74151.8|991
1662016800000|2022-09-01 07:20:00|74177|74162|74192.2|74177.2|74218.2|74203.2|74142.6|74127.6|986
1662017100000|2022-09-01 07:25:00|74191.3|74176.3|74195.6|74180.6|74208.4|74193.4|74177.4|74161.9|937
1662017400000|2022-09-01 07:30:00|74195.7|74180.7|74210.9|74195.9|74234|74219|74192.2|74176.6|966
1662017700000|2022-09-01 07:35:00|74212.4|74197.4|74238.3|74218.3|74244.8|74226.9|74199.2|74184.2|906
1662018000000|2022-09-01 07:40:00|74236.5|74221.5|74216.9|74196.9|74253|74233|74211.3|74191.3|883
1662018300000|2022-09-01 07:45:00|74215.6|74195.6|74198.9|74178.9|74234.7|74214.7|74190.7|74172.3|926
1662018600000|2022-09-01 07:50:00|74196.3|74176.3|74216.6|74196.6|74226.1|74207|74159.2|74139.2|956
1662018900000|2022-09-01 07:55:00|74226.2|74206.2|74160.9|74140.9|74234.7|74214.7|74139.2|74122.7|992
1662019200000|2022-09-01 08:00:00|74161.4|74141.4|74172.3|74157.3|74207.1|74190.7|74139.9|74121.1|1011
1662019500000|2022-09-01 08:05:00|74172.1|74157.1|74164.4|74149.4|74181.2|74164.9|74133.5|74118.5|921
1662019800000|2022-09-01 08:10:00|74165.2|74150.2|74117.9|74102.9|74176.7|74159.5|74089.1|74069.1|998
1662020100000|2022-09-01 08:15:00|74117.4|74102.4|74086|74071|74123.9|74108.8|74084|74067|896
1662020400000|2022-09-01 08:20:00|74088.6|74068.6|74113|74093|74121.5|74105.9|74021.5|74001.5|1087
1662020700000|2022-09-01 08:25:00|74112.9|74092.9|74133.6|74113.6|74133.7|74116.5|74096.3|74079.4|949
1662021000000|2022-09-01 08:30:00|74121.9|74106.9|74144.3|74129.3|74165.8|74148.9|74087.1|74069.2|1025
1662021300000|2022-09-01 08:35:00|74145.8|74125.8|74180.8|74165.8|74193.3|74176.3|74132.9|74116.3|993
1662021600000|2022-09-01 08:40:00|74180|74165|74100.9|74085.9|74189.6|74172.7|74097.7|74082.7|1017
1662021900000|2022-09-01 08:45:00|74101.2|74086.2|74116.7|74101.7|74137.4|74121|74091.8|74076.4|951
1662022200000|2022-09-01 08:50:00|74117.9|74102.9|74117.1|74102.1|74166.5|74149.4|74104.1|74088.5|950
1662022500000|2022-09-01 08:55:00|74117.4|74102.4|74104.2|74084.2|74132.4|74116.7|74100.5|74081.7|945
1662022800000|2022-09-01 09:00:00|74104|74084|74062.5|74047.5|74108.4|74088.4|74027.9|74012.9|999
1662023100000|2022-09-01 09:05:00|74062.1|74047.1|74095.5|74080.5|74108.2|74089.2|74044.9|74027.6|971
1662023400000|2022-09-01 09:10:00|74096.5|74081.5|74109.7|74094.7|74130.5|74114.2|74096.5|74079.2|901
1662023700000|2022-09-01 09:15:00|74109.5|74094.5|74154.3|74139.3|74156.3|74139.8|74073.4|74056.1|908
1662024000000|2022-09-01 09:20:00|74154.9|74139.9|74132|74117|74176.9|74161.9|74130.3|74115.3|844
1662024300000|2022-09-01 09:25:00|74132.2|74117.2|74158.2|74138.2|74166.2|74148.9|74128.9|74113.8|870
1662024600000|2022-09-01 09:30:00|74155.1|74140.1|74215.2|74195.2|74217.7|74198.8|74148.6|74133.5|922
1662024900000|2022-09-01 09:35:00|74214|74194|74189.3|74169.3|74217.3|74201|74187.2|74167.9|867
1662025200000|2022-09-01 09:40:00|74186.2|74171.2|74158.3|74143.3|74200.2|74182.7|74153.9|74138.9|851
1662025500000|2022-09-01 09:45:00|74157.6|74142.6|74171.7|74156.7|74179.1|74163.1|74151.4|74134.1|765
1662025800000|2022-09-01 09:50:00|74171.6|74156.6|74158.4|74143.4|74172.5|74157.5|74129.7|74114.7|914
1662026100000|2022-09-01 09:55:00|74157.7|74142.7|74165|74150|74180.3|74163.9|74153.9|74136.6|877
1662026400000|2022-09-01 10:00:00|74164.6|74149.6|74192.1|74177.1|74209.5|74194.5|74159.1|74144|870
1662026700000|2022-09-01 10:05:00|74192.9|74177.9|74216.8|74201.8|74230.1|74215.1|74192.5|74177.5|833
1662027000000|2022-09-01 10:10:00|74216.6|74201.6|74249.2|74234.2|74255|74240|74213.9|74198|901
1662027300000|2022-09-01 10:15:00|74248.9|74233.9|74235.9|74220.9|74264.5|74249.5|74235.5|74218.9|856
1662027600000|2022-09-01 10:20:00|74235.7|74220.7|74254.4|74234.4|74264.6|74249.6|74231.6|74213.5|903
1662027900000|2022-09-01 10:25:00|74251.4|74236.4|74261.5|74246.5|74269.7|74254.2|74251.4|74236.4|819
1662028200000|2022-09-01 10:30:00|74262.1|74247.1|74325.6|74305.6|74363.3|74346.2|74260.3|74245.3|971
1662028500000|2022-09-01 10:35:00|74322.7|74307.7|74325.6|74310.6|74347.2|74329.6|74303.4|74286.1|903
1662028800000|2022-09-01 10:40:00|74325.9|74310.9|74293.8|74278.8|74326.3|74311.3|74290.4|74273|802
1662029100000|2022-09-01 10:45:00|74293.3|74278.3|74241.3|74221.3|74300.5|74283.4|74232.5|74214.6|912
1662029400000|2022-09-01 10:50:00|74240.6|74220.6|74241.8|74226.8|74272.3|74257.3|74230.6|74213.6|932
1662029700000|2022-09-01 10:55:00|74242.1|74227.1|74237.6|74222.6|74249.2|74230.4|74210.8|74193|877
1662030000000|2022-09-01 11:00:00|74238|74223|74229.6|74214.6|74274.3|74259.3|74214.9|74198.3|926
1662030300000|2022-09-01 11:05:00|74233.7|74213.7|74253.2|74238.2|74267.9|74251.7|74222|74204.2|873
1662030600000|2022-09-01 11:10:00|74254.4|74239.4|74228.8|74213.8|74279.3|74264.3|74228.1|74213.1|849
1662030900000|2022-09-01 11:15:00|74229.1|74214.1|74265.6|74245.6|74265.6|74247.4|74228.6|74210.8|793
1662031200000|2022-09-01 11:20:00|74262.1|74247.1|74270.9|74255.9|74279.5|74261.4|74241.9|74226.9|849
1662031500000|2022-09-01 11:25:00|74271.1|74256.1|74288.5|74273.5|74317.9|74301.7|74258.3|74243.3|898
1662031800000|2022-09-01 11:30:00|74287.9|74272.9|74275.8|74260.8|74297.4|74282.4|74265.3|74250.3|921
1662032100000|2022-09-01 11:35:00|74275.2|74260.2|74256.9|74241.9|74305.3|74289.3|74256.3|74238.9|924
1662032400000|2022-09-01 11:40:00|74256.8|74241.8|74254.7|74239.7|74268.6|74251.6|74239|74224|970
1662032700000|2022-09-01 11:45:00|74254.6|74239.6|74274.2|74259.2|74284.6|74269.6|74243.2|74228.2|857
1662033000000|2022-09-01 11:50:00|74274.3|74259.3|74323.9|74308.9|74326.9|74311.9|74260.7|74245.2|890
1662033300000|2022-09-01 11:55:00|74322.4|74307.4|74348|74333|74370.3|74355.3|74318.1|74303.1|960
1662033600000|2022-09-01 12:00:00|74344|74329|74353.6|74338.6|74371.7|74355.9|74336.7|74321.6|876
1662033900000|2022-09-01 12:05:00|74354.1|74339.1|74345.9|74330.9|74359.2|74342.2|74333.3|74317.1|829
1662034200000|2022-09-01 12:10:00|74345.8|74330.8|74352.6|74332.6|74368.9|74353.9|74327|74312|842
1662034500000|2022-09-01 12:15:00|74353.1|74333.1|74348|74333|74364.7|74348.7|74338.2|74323.2|823
1662034800000|2022-09-01 12:20:00|74349.7|74334.7|74372.6|74357.6|74377.2|74360.1|74349.6|74334.6|848
1662035100000|2022-09-01 12:25:00|74371.7|74356.7|74358.1|74338.1|74389.9|74374.7|74354.4|74334.4|848
1662035400000|2022-09-01 12:30:00|74356.4|74336.4|74450.4|74435.4|74486.6|74468.9|74344|74326.2|1102
1662035700000|2022-09-01 12:35:00|74452.8|74432.8|74456.2|74441.2|74481.4|74462|74433.5|74418.5|1058
1662036000000|2022-09-01 12:40:00|74456.4|74441.4|74439.3|74424.3|74457.1|74441.4|74404.1|74389.1|1017
1662036300000|2022-09-01 12:45:00|74440.7|74425.7|74439.6|74424.6|74459.7|74442.8|74395.9|74380.9|990
1662036600000|2022-09-01 12:50:00|74439.5|74424.5|74462.4|74442.4|74467.9|74452.9|74405.2|74390.2|987
1662036900000|2022-09-01 12:55:00|74459.4|74444.4|74467.2|74452.2|74477.1|74462.1|74441.2|74421.2|869
1662037200000|2022-09-01 13:00:00|74464.6|74449.6|74413.2|74393.2|74482|74465.3|74408.9|74393.2|981
1662037500000|2022-09-01 13:05:00|74411.3|74396.3|74419.6|74404.6|74426.3|74411.3|74380.4|74365.4|937
1662037800000|2022-09-01 13:10:00|74420.1|74405.1|74462|74447|74462|74447|74420.1|74404.2|964
1662038100000|2022-09-01 13:15:00|74461.9|74446.9|74503.2|74488.2|74513|74497.1|74448|74433|965
1662038400000|2022-09-01 13:20:00|74503|74488|74481.7|74466.7|74513.5|74498.5|74471.3|74455.9|958
1662038700000|2022-09-01 13:25:00|74481.9|74466.9|74489.5|74474.5|74537|74520.1|74464.9|74449.8|981
1662039000000|2022-09-01 13:30:00|74493|74478|74542.2|74527.2|74565.3|74550.3|74471.8|74455.7|1080
1662039300000|2022-09-01 13:35:00|74542.3|74527.3|74515.5|74500.5|74544.3|74529.3|74492.4|74477.4|1060
1662039600000|2022-09-01 13:40:00|74515.9|74500.9|74518.8|74498.8|74541.1|74526.1|74500.8|74485.8|1005
1662039900000|2022-09-01 13:45:00|74520.4|74500.4|74558.8|74538.8|74587.6|74568|74498|74480.5|993
1662040200000|2022-09-01 13:50:00|74559|74539|74550.9|74535.9|74576|74556|74520.1|74502.8|1044
1662040500000|2022-09-01 13:55:00|74552.1|74537.1|74525.5|74493.9|74562.8|74545.7|74498.8|74477.7|1050
1662040800000|2022-09-01 14:00:00|74565.5|74524.4|74759|74739|74793.2|74774|74503.6|74481.5|1164
1662041100000|2022-09-01 14:05:00|74759.2|74739.2|74847.8|74827.8|74848.3|74830.4|74741.7|74721.7|1132
1662041400000|2022-09-01 14:10:00|74847.7|74827.7|74844.7|74829.7|74873.1|74853.1|74798.1|74783.1|1103
1662041700000|2022-09-01 14:15:00|74848.6|74828.6|74823.6|74803.6|74881.1|74865.3|74823.6|74803.6|1097
1662042000000|2022-09-01 14:20:00|74823.3|74803.3|74789.2|74769.2|74876.7|74856.7|74784.1|74766.7|1094
1662042300000|2022-09-01 14:25:00|74785.3|74765.3|74746.6|74731.6|74822.1|74804.8|74703.4|74686.9|1126
1662042600000|2022-09-01 14:30:00|74743.7|74728.7|74828.7|74813.7|74842.7|74822.7|74719.8|74703.1|1114
1662042900000|2022-09-01 14:35:00|74828.6|74813.6|74898.2|74883.2|74909.1|74894.1|74809.4|74794.4|1078
1662043200000|2022-09-01 14:40:00|74898.8|74878.8|74890.7|74875.7|74921|74902.7|74859.7|74844.7|1020
1662043500000|2022-09-01 14:45:00|74891.2|74876.2|75018.4|75003.4|75046.1|75031.1|74868.8|74852.2|1134
1662043800000|2022-09-01 14:50:00|75019.4|75004.4|74878.9|74858.9|75023.9|75008.9|74838.4|74818.4|1146
1662044100000|2022-09-01 14:55:00|74878.5|74858.5|74889.6|74874.6|74895.6|74880.6|74841.8|74826.8|1116
1662044400000|2022-09-01 15:00:00|74890.2|74875.2|74841.3|74826.3|74890.2|74875.2|74819.3|74800.3|1093
1662044700000|2022-09-01 15:05:00|74838.7|74823.7|74794.9|74779.9|74839.9|74824.9|74758.9|74743.2|1112
1662045000000|2022-09-01 15:10:00|74794.8|74779.8|74807.4|74792.4|74857.7|74842.7|74780.7|74765.7|1065
1662045300000|2022-09-01 15:15:00|74808.1|74793.1|74813|74798|74830.4|74814.7|74772.8|74755.3|1070
1662045600000|2022-09-01 15:20:00|74816.5|74796.5|74839.8|74819.8|74852.1|74833.8|74790.3|74775.3|983
1662045900000|2022-09-01 15:25:00|74841|74821|74868|74853|74874.5|74858.2|74809.4|74789.4|1030
1662046200000|2022-09-01 15:30:00|74867.6|74852.6|74844.5|74829.5|74870.1|74853.5|74794.3|74777.9|1070
1662046500000|2022-09-01 15:35:00|74847|74827|74808.9|74793.9|74847|74828|74795.7|74779.8|1037
1662046800000|2022-09-01 15:40:00|74809.1|74794.1|74864.3|74849.3|74872.5|74854.3|74794.6|74778.2|1064
1662047100000|2022-09-01 15:45:00|74867.5|74847.5|74854.5|74834.5|74892.5|74876.5|74843.1|74825.9|996
1662047400000|2022-09-01 15:50:00|74852.2|74837.2|74824.8|74804.8|74858.9|74841.7|74821.2|74803.9|976
1662047700000|2022-09-01 15:55:00|74824.5|74804.5|74762.6|74747.6|74845.1|74827.6|74761.6|74743.4|1001
1662048000000|2022-09-01 16:00:00|74762.9|74747.9|74716|74701|74770.8|74754.2|74709.6|74692.6|1000
1662048300000|2022-09-01 16:05:00|74715.5|74700.5|74728|74713|74765.8|74750|74709.8|74692.6|961
1662048600000|2022-09-01 16:10:00|74728.5|74708.5|74731.6|74716.6|74737.5|74722.4|74708.7|74692.9|929
1662048900000|2022-09-01 16:15:00|74732.2|74717.2|74695.6|74680.6|74734.8|74717.3|74695.6|74678.2|928
1662049200000|2022-09-01 16:20:00|74695.3|74680.3|74708.1|74693.1|74713.1|74695.4|74673.2|74658.2|935
1662049500000|2022-09-01 16:25:00|74708|74693|74708|74693|74718.8|74702|74694.1|74676.7|886
1662049800000|2022-09-01 16:30:00|74708.1|74693.1|74690.2|74670.2|74725.9|74709.5|74687.4|74669.8|900
1662050100000|2022-09-01 16:35:00|74687.2|74672.2|74754.7|74739.7|74764.8|74747.2|74686.2|74671.2|870
1662050400000|2022-09-01 16:40:00|74755.7|74735.7|74764.3|74749.3|74773.1|74756.6|74745.4|74730.4|860
1662050700000|2022-09-01 16:45:00|74763.8|74748.8|74802|74787|74803.7|74787.1|74759.7|74744.7|845
1662051000000|2022-09-01 16:50:00|74802.4|74787.4|74811.4|74796.4|74819.8|74804.3|74792.8|74777.8|831
1662051300000|2022-09-01 16:55:00|74811.7|74796.7|74853.5|74838.5|74854.4|74839.4|74800.9|74784.7|874
1662051600000|2022-09-01 17:00:00|74853.4|74838.4|74811.4|74791.4|74862.8|74847.8|74806|74788.1|849
1662051900000|2022-09-01 17:05:00|74809.1|74794.1|74814.5|74794.5|74832.5|74817.5|74801.7|74784.3|830
1662052200000|2022-09-01 17:10:00|74812.7|74797.7|74805.9|74790.9|74835.2|74817.3|74802|74783.2|849
1662052500000|2022-09-01 17:15:00|74806.5|74791.5|74785.3|74770.3|74811|74795.4|74781.9|74765.8|748
1662052800000|2022-09-01 17:20:00|74785.4|74770.4|74753.3|74738.3|74787.7|74771.6|74747.9|74732.7|821
1662053100000|2022-09-01 17:25:00|74753.4|74738.4|74751|74736|74771.9|74754.6|74742|74727|813
1662053400000|2022-09-01 17:30:00|74750.7|74735.7|74752.3|74732.3|74762.6|74744.8|74719.8|74702|854
1662053700000|2022-09-01 17:35:00|74752.4|74732.4|74746.9|74726.9|74767.2|74749|74735.9|74715.9|810
1662054000000|2022-09-01 17:40:00|74745.3|74725.3|74743|74723|74748.3|74728.3|74729.3|74711|802
1662054300000|2022-09-01 17:45:00|74743.3|74723.3|74751.5|74731.5|74763.7|74745.1|74741.7|74722.8|720
1662054600000|2022-09-01 17:50:00|74751.6|74731.6|74741|74726|74756.3|74738.4|74736.7|74719.2|741
1662054900000|2022-09-01 17:55:00|74741.1|74726.1|74725.4|74710.4|74747.9|74730.3|74714.5|74697.4|847
1662055200000|2022-09-01 18:00:00|74724.3|74709.3|74688.7|74668.7|74730|74715|74687|74668.4|960
1662055500000|2022-09-01 18:05:00|74688.6|74668.6|74693.1|74678.1|74714.7|74699.7|74681.9|74666.9|928
1662055800000|2022-09-01 18:10:00|74693|74678|74689.9|74674.9|74708|74692.3|74687.8|74672.8|893
1662056100000|2022-09-01 18:15:00|74689.6|74674.6|74703.7|74683.7|74718.4|74703.2|74686.4|74671.3|843
1662056400000|2022-09-01 18:20:00|74703.8|74683.8|74680.6|74665.6|74704.9|74689.9|74672.7|74655.9|849
1662056700000|2022-09-01 18:25:00|74680.8|74665.8|74692.2|74672.2|74698.7|74682.5|74671.1|74656.1|862
1662057000000|2022-09-01 18:30:00|74690.1|74675.1|74716.2|74701.2|74717.7|74702.7|74684.2|74667.9|846
1662057300000|2022-09-01 18:35:00|74719.1|74699.1|74729.9|74714.9|74731.5|74716.5|74696.9|74679.3|871
1662057600000|2022-09-01 18:40:00|74732.7|74712.7|74735.5|74720.5|74754.2|74737.5|74725.3|74708.8|815
1662057900000|2022-09-01 18:45:00|74735.4|74720.4|74753.9|74738.9|74761.9|74744.8|74733.9|74717.2|800
1662058200000|2022-09-01 18:50:00|74754.4|74739.4|74735.8|74720.8|74770.6|74753.7|74735.1|74720.1|777
1662058500000|2022-09-01 18:55:00|74738|74718|74792.5|74777.5|74794.8|74777.6|74735.6|74717.8|916
1662058800000|2022-09-01 19:00:00|74794.1|74774.1|74741.5|74721.5|74794.1|74777.5|74727.4|74710.9|960
1662059100000|2022-09-01 19:05:00|74741.3|74721.3|74724.2|74709.2|74741.7|74723.9|74701.1|74683.9|911
1662059400000|2022-09-01 19:10:00|74724.1|74709.1|74717.5|74697.5|74736.6|74721.3|74707.9|74690.8|810
1662059700000|2022-09-01 19:15:00|74717.4|74697.4|74740.4|74720.4|74740.4|74724.9|74711.4|74694.1|875
1662060000000|2022-09-01 19:20:00|74740.5|74720.5|74747.1|74732.1|74764.7|74747.6|74734.7|74716.7|773
1662060300000|2022-09-01 19:25:00|74747.5|74732.5|74762.4|74742.4|74764.4|74746.9|74742.7|74725|754
1662060600000|2022-09-01 19:30:00|74763|74743|74767.9|74747.9|74775.8|74758.5|74758.7|74741.2|794
1662060900000|2022-09-01 19:35:00|74767.8|74747.8|74765.1|74745.1|74771|74753|74741.7|74724.5|856
1662061200000|2022-09-01 19:40:00|74765.7|74745.7|74773.2|74758.2|74789.6|74772|74763.5|74745.5|814
1662061500000|2022-09-01 19:45:00|74774.3|74759.3|74798.6|74778.6|74799|74781.9|74772.7|74754.3|799
1662061800000|2022-09-01 19:50:00|74798.7|74778.7|74776.2|74756.2|74810|74792|74772.2|74755.7|887
1662062100000|2022-09-01 19:55:00|74777|74757|74796.6|74781.6|74801.3|74783.5|74772.8|74757|865
1662062400000|2022-09-01 20:00:00|74801|74781|74772.2|74752.2|74801|74781|74767.3|74747.3|709
1662062700000|2022-09-01 20:05:00|74772.3|74752.3|74801.1|74781.1|74804.7|74784.7|74771.8|74751.8|567
1662063000000|2022-09-01 20:10:00|74800.4|74780.4|74802.9|74782.9|74804.2|74785.8|74799.8|74779.8|512
1662063300000|2022-09-01 20:15:00|74803|74783|74797.7|74777.7|74803|74783|74795.5|74775.5|481
1662063600000|2022-09-01 20:20:00|74797.6|74777.6|74796.2|74776.2|74800.5|74782.5|74794.3|74774.3|425
1662063900000|2022-09-01 20:25:00|74796.1|74776.1|74800.4|74780.4|74809.7|74789.7|74791.4|74771.4|407
1662064200000|2022-09-01 20:30:00|74799|74779|74795.9|74775.9|74802.6|74782.6|74795.5|74775.5|410
1662064500000|2022-09-01 20:35:00|74796.6|74776.6|74796.4|74776.4|74800|74780|74792.5|74772.5|325
1662064800000|2022-09-01 20:40:00|74796.3|74776.3|74788.8|74768.8|74801.7|74781.7|74782.6|74762.6|444
1662065100000|2022-09-01 20:45:00|74789|74769|74781.1|74761.1|74796.7|74776.1|74777.3|74757.3|442
1662065400000|2022-09-01 20:50:00|74781.4|74761.4|74776.3|74755.3|74801.3|74781.2|74775.1|74754.9|522
1662065700000|2022-09-01 20:55:00|74775.9|74755.9|74805.8|74759.8|74818.6|74774.2|74771.8|74706.3|626
1662066000000|2022-09-01 21:00:00|74808.9|74761.1|74819.3|74753.8|74833.1|74774.2|74803.6|74727.9|72
1662066300000|2022-09-01 21:05:00|74821.3|74751.9|74819.9|74748.3|74824.1|74755.7|74818.4|74747.8|19
1662066600000|2022-09-01 21:10:00|74818.3|74748.7|74817.7|74766.7|74842.7|74780.5|74816.6|74744.1|141
1662066900000|2022-09-01 21:15:00|74819.6|74770.7|74771.3|74728.2|74824.8|74781.8|74769.2|74710.5|521
1662067200000|2022-09-01 21:20:00|74771.8|74727.7|74768.9|74745.9|74794.9|74750.4|74758|74717.1|505
1662067500000|2022-09-01 21:25:00|74774.8|74743.5|74790.4|74738.2|74795.5|74752.4|74763.7|74727|213
1662067800000|2022-09-01 21:30:00|74771.5|74751.5|74784|74742.3|74791.5|74754.2|74770|74736.4|274
1662068100000|2022-09-01 21:35:00|74785.1|74742.2|74782.7|74755.8|74815.9|74764.2|74772.4|74739.2|270
1662068400000|2022-09-01 21:40:00|74783.5|74754.9|74798.1|74757.7|74813.1|74769.1|74777.5|74749.6|155
1662068700000|2022-09-01 21:45:00|74785.7|74765.7|74792.9|74770|74811.7|74770.9|74784.6|74753.7|173
1662069000000|2022-09-01 21:50:00|74784.8|74769.8|74805.1|74765.4|74815.7|74772.8|74784.1|74743.8|302
1662069300000|2022-09-01 21:55:00|74796.4|74767.6|74821.1|74745.7|74832.2|74774.4|74779.7|74726.3|693
1662069600000|2022-09-01 22:00:00|74800.6|74765.9|74768|74738.2|74830.7|74773.1|74764.8|74723.3|385
1662069900000|2022-09-01 22:05:00|74767.7|74738.9|74783.7|74763.7|74791.6|74764.4|74766.8|74734.4|223
1662070200000|2022-09-01 22:10:00|74783.6|74763.6|74800.8|74780.8|74806.8|74780.8|74777.9|74752.3|369
1662070500000|2022-09-01 22:15:00|74799.4|74779.4|74789.2|74766|74814.1|74790.9|74787.2|74763.6|511
1662070800000|2022-09-01 22:20:00|74789.4|74765.5|74796.1|74776.1|74800.1|74778.8|74787.9|74764.6|453
1662071100000|2022-09-01 22:25:00|74796.3|74776.3|74793|74769.7|74808.5|74781.1|74787.1|74762.3|395
1662071400000|2022-09-01 22:30:00|74792.8|74770|74788.3|74768.3|74798.3|74774.4|74777.7|74752.4|460
1662071700000|2022-09-01 22:35:00|74788.5|74768.5|74783.7|74758.9|74795.4|74770.5|74776.3|74746.4|534
1662072000000|2022-09-01 22:40:00|74784.2|74758.8|74788.2|74768.2|74798.3|74776|74783.7|74757.9|496
1662072300000|2022-09-01 22:45:00|74788.1|74768.1|74775.7|74755.7|74796.5|74769.9|74775.5|74751.2|624
1662072600000|2022-09-01 22:50:00|74775.6|74755.6|74786.7|74763.9|74791.2|74771|74775.2|74750.4|387
1662072900000|2022-09-01 22:55:00|74786.6|74764|74796.5|74776.5|74798.7|74776.5|74784.4|74762.9|398
1662073200000|2022-09-01 23:00:00|74792.8|74772.8|74796.1|74776.1|74809.5|74785.4|74791.2|74767.9|479
1662073500000|2022-09-01 23:05:00|74795.4|74775.4|74782|74761.3|74799|74775.4|74778.9|74756.5|453
1662073800000|2022-09-01 23:10:00|74781.8|74761.8|74776.3|74756.3|74781.9|74761.9|74771.3|74751.2|399
1662074100000|2022-09-01 23:15:00|74776.2|74756.2|74779.2|74759.2|74780.7|74760.7|74772.3|74752.3|282
1662074400000|2022-09-01 23:20:00|74779.1|74759.1|74776.4|74756.4|74783.9|74763.9|74774.5|74754.5|441
1662074700000|2022-09-01 23:25:00|74775.5|74755.5|74769.2|74749.2|74779.4|74759.4|74766.7|74746.7|345
1662075000000|2022-09-01 23:30:00|74769.5|74749.5|74769.2|74749.2|74781.5|74761.5|74764.5|74744.5|430
1662075300000|2022-09-01 23:35:00|74769.3|74749.3|74759|74739|74777|74757|74758.1|74738.1|445
1662075600000|2022-09-01 23:40:00|74759.1|74739.1|74755.4|74735.4|74764.2|74744.2|74755.4|74735.4|404
1662075900000|2022-09-01 23:45:00|74755.5|74735.5|74742.3|74722.3|74757.5|74737.5|74741.9|74721.9|354
1662076200000|2022-09-01 23:50:00|74742.2|74722.2|74732.5|74712.5|74748.6|74727.4|74731.6|74711.6|530
1662076500000|2022-09-01 23:55:00|74732|74712|74742.8|74722.8|74744.2|74724.2|74731.4|74711.4|398
1662076800000|2022-09-02 00:00:00|74743.9|74723.9|74740.4|74720.4|74754.6|74734.6|74728.3|74708.3|690
1662077100000|2022-09-02 00:05:00|74739.9|74719.9|74717.6|74697.6|74751.1|74731.1|74709|74689|528
1662077400000|2022-09-02 00:10:00|74717.5|74697.5|74713.5|74693.5|74729.1|74709.1|74696.4|74676.4|552
1662077700000|2022-09-02 00:15:00|74713|74693|74720.4|74700.4|74723.9|74704.9|74702.6|74682.6|573
1662078000000|2022-09-02 00:20:00|74720.3|74700.3|74708.7|74688.7|74726.6|74708.4|74697.7|74680.8|625
1662078300000|2022-09-02 00:25:00|74708.8|74688.8|74693.2|74673.2|74709.6|74692.3|74690.3|74672.9|572
1662078600000|2022-09-02 00:30:00|74693.7|74673.7|74718.9|74698.9|74720.8|74700.8|74687.1|74669.7|528
1662078900000|2022-09-02 00:35:00|74718.8|74698.8|74721.3|74706.3|74724.9|74706.6|74705.2|74685.2|498
1662079200000|2022-09-02 00:40:00|74720.9|74705.9|74717.1|74697.1|74723.9|74706|74707.8|74690.4|448
1662079500000|2022-09-02 00:45:00|74716.8|74696.8|74735.6|74715.6|74736.5|74718.4|74714.7|74696.2|432
1662079800000|2022-09-02 00:50:00|74735.4|74715.4|74715.8|74695.8|74736.5|74718.4|74703.4|74685.1|548
1662080100000|2022-09-02 00:55:00|74715.7|74695.7|74708|74688|74730.2|74710.2|74693.9|74676.2|569
1662080400000|2022-09-02 01:00:00|74707.9|74687.9|74695.5|74675.5|74710.9|74693.4|74680.3|74662.8|754
1662080700000|2022-09-02 01:05:00|74697.1|74677.1|74693.1|74673.1|74705.6|74685.6|74682.6|74665.1|585
1662081000000|2022-09-02 01:10:00|74693|74673|74715.5|74695.5|74718.9|74702.4|74691.9|74671.9|642
1662081300000|2022-09-02 01:15:00|74715.7|74695.7|74690.7|74670.7|74722.5|74702.5|74686.2|74666.8|683
1662081600000|2022-09-02 01:20:00|74690.5|74670.5|74703.6|74683.6|74706.5|74687.5|74683.1|74666|670
1662081900000|2022-09-02 01:25:00|74703.5|74683.5|74690.4|74670.4|74710.3|74692.1|74685.6|74668.4|497
1662082200000|2022-09-02 01:30:00|74690.1|74670.1|74694.3|74674.3|74710.6|74691.9|74682.3|74664.7|691
1662082500000|2022-09-02 01:35:00|74692.8|74672.8|74683.2|74663.2|74698.3|74678.7|74660.3|74640.3|665
1662082800000|2022-09-02 01:40:00|74684|74664|74694.7|74674.7|74694.8|74676.1|74671.9|74651.9|703
1662083100000|2022-09-02 01:45:00|74695.3|74675.3|74699.4|74679.4|74699.4|74681.8|74673.2|74654.4|716
1662083400000|2022-09-02 01:50:00|74699.3|74679.3|74680.1|74665.1|74699.3|74679.6|74679.5|74662.2|663
1662083700000|2022-09-02 01:55:00|74680|74665|74704.7|74684.7|74709.3|74689.5|74679.2|74661.8|657
1662084000000|2022-09-02 02:00:00|74704.6|74684.6|74703.2|74683.2|74728.6|74709.7|74700.6|74680.6|685
1662084300000|2022-09-02 02:05:00|74703.6|74683.6|74721.8|74701.8|74723.3|74703.3|74703.3|74683.3|520
1662084600000|2022-09-02 02:10:00|74719.2|74699.2|74708.4|74688.4|74721.1|74701.5|74701.2|74684.2|533
1662084900000|2022-09-02 02:15:00|74709.1|74689.1|74716|74696|74723.3|74703.3|74708.3|74688.3|493
1662085200000|2022-09-02 02:20:00|74716.1|74696.1|74703.9|74683.9|74728.5|74708.5|74702.9|74682.9|498
1662085500000|2022-09-02 02:25:00|74704.3|74684.3|74709.2|74689.2|74719.8|74699.8|74697.2|74677.8|552
1662085800000|2022-09-02 02:30:00|74708.9|74688.9|74685.6|74670.6|74709.1|74689.6|74685|74667|432
1662086100000|2022-09-02 02:35:00|74685.3|74670.3|74681.5|74661.5|74705.9|74688|74680|74660|470
1662086400000|2022-09-02 02:40:00|74682.1|74662.1|74686.1|74666.1|74693.2|74673.7|74677.3|74660.1|563
1662086700000|2022-09-02 02:45:00|74686.5|74666.5|74666.1|74646.1|74690.1|74670.1|74663.1|74643.1|582
1662087000000|2022-09-02 02:50:00|74665.5|74645.5|74678.3|74658.3|74685.5|74667.7|74659.8|74639.8|508
1662087300000|2022-09-02 02:55:00|74677.8|74657.8|74693.3|74673.3|74694.3|74675.2|74673.3|74656.3|436
1662087600000|2022-09-02 03:00:00|74693.4|74673.4|74688.4|74673.4|74695.2|74676.5|74674.9|74654.9|627
1662087900000|2022-09-02 03:05:00|74687.8|74672.8|74693.7|74673.7|74695.6|74677.3|74683.6|74664.1|449
1662088200000|2022-09-02 03:10:00|74694.2|74674.2|74676.7|74656.7|74696.4|74676.4|74672.8|74652.8|465
1662088500000|2022-09-02 03:15:00|74676.6|74656.6|74687.3|74667.3|74689.9|74669.9|74674.8|74654.9|481
1662088800000|2022-09-02 03:20:00|74687.2|74667.2|74683.3|74663.3|74693.5|74673.5|74673.6|74653.6|501
1662089100000|2022-09-02 03:25:00|74683.9|74663.9|74687.9|74672.9|74695.3|74676.3|74681.3|74661.3|405
1662089400000|2022-09-02 03:30:00|74687.5|74672.5|74686.7|74666.7|74691.9|74672.9|74673.7|74656.6|435
1662089700000|2022-09-02 03:35:00|74686.6|74666.6|74679.3|74659.3|74690.4|74670.4|74678|74658|318
1662090000000|2022-09-02 03:40:00|74679.2|74659.2|74686.8|74666.8|74694|74674|74679|74659|347
1662090300000|2022-09-02 03:45:00|74686.9|74666.9|74679.8|74659.8|74693.7|74674.3|74679.8|74659.8|372
1662090600000|2022-09-02 03:50:00|74679.5|74659.5|74665.2|74645.2|74679.5|74659.5|74664.9|74644.9|521
1662090900000|2022-09-02 03:55:00|74666.2|74646.2|74667|74647|74671.6|74651.6|74659.6|74639.6|485
1662091200000|2022-09-02 04:00:00|74665.9|74645.9|74654.4|74634.4|74666.2|74646.2|74645.7|74625.7|453
1662091500000|2022-09-02 04:05:00|74654.9|74634.9|74651.8|74631.8|74668|74648.3|74643.7|74625.8|462
1662091800000|2022-09-02 04:10:00|74652|74632|74659.2|74644.2|74674.4|74655.7|74644.7|74626.9|447
1662092100000|2022-09-02 04:15:00|74661.8|74641.8|74653.3|74633.3|74662.1|74644.8|74647.4|74630.3|438
1662092400000|2022-09-02 04:20:00|74653.1|74633.1|74642.1|74627.1|74657.7|74639.6|74630.5|74614.3|573
1662092700000|2022-09-02 04:25:00|74642.5|74627.5|74648.3|74628.3|74652.9|74635.1|74641.1|74624|509
1662093000000|2022-09-02 04:30:00|74648.4|74628.4|74667.8|74652.8|74670.7|74653.1|74647.8|74628.2|525
1662093300000|2022-09-02 04:35:00|74667.7|74652.7|74666.9|74646.9|74670.7|74654.6|74655.2|74635.2|474
1662093600000|2022-09-02 04:40:00|74666.7|74646.7|74659.4|74644.4|74693.8|74673.8|74657.9|74639.4|562
1662093900000|2022-09-02 04:45:00|74658.9|74643.9|74678|74658|74681.2|74664.6|74655.2|74637.3|548
1662094200000|2022-09-02 04:50:00|74677.8|74657.8|74641|74621|74677.9|74659.6|74635.6|74617.3|696
1662094500000|2022-09-02 04:55:00|74641.5|74621.5|74628.8|74608.8|74657.2|74638.3|74624.8|74606.4|693
1662094800000|2022-09-02 05:00:00|74625.3|74610.3|74603.4|74583.4|74630|74610.3|74579.1|74559.6|870
1662095100000|2022-09-02 05:05:00|74603.5|74583.5|74602.6|74582.6|74626.1|74606.2|74599.7|74582|671
1662095400000|2022-09-02 05:10:00|74602.3|74582.3|74613.6|74593.6|74617.2|74599.1|74598|74578.8|594
1662095700000|2022-09-02 05:15:00|74614.1|74594.1|74605.1|74585.1|74620.9|74600.9|74598.9|74581.7|513
1662096000000|2022-09-02 05:20:00|74604.5|74584.5|74583.4|74563.4|74604.6|74584.6|74576.9|74558.6|634
1662096300000|2022-09-02 05:25:00|74586.3|74566.3|74591.5|74571.5|74597.6|74578.5|74573.5|74554.4|739
1662096600000|2022-09-02 05:30:00|74591.4|74571.4|74602.7|74582.7|74603.8|74583.8|74571.8|74551.8|617
1662096900000|2022-09-02 05:35:00|74602.6|74582.6|74572.1|74552.1|74603|74583|74558.9|74541.6|640
1662097200000|2022-09-02 05:40:00|74572.2|74552.2|74584.8|74564.8|74592.3|74574.7|74566.1|74548.7|650
1662097500000|2022-09-02 05:45:00|74584.3|74564.3|74599.2|74579.2|74607.5|74588.5|74581.7|74562.4|673
1662097800000|2022-09-02 05:50:00|74599.1|74579.1|74606.2|74586.2|74608.2|74589.4|74584.6|74566.7|668
1662098100000|2022-09-02 05:55:00|74606.1|74586.1|74595.6|74575.6|74622|74602|74593.5|74574.1|741
1662098400000|2022-09-02 06:00:00|74595.1|74575.1|74576.8|74556.8|74618.8|74599.1|74571.4|74554.1|849
1662098700000|2022-09-02 06:05:00|74576.9|74556.9|74612.6|74597.6|74614|74598.6|74567.8|74549.3|884
1662099000000|2022-09-02 06:10:00|74613.6|74598.6|74615.2|74600.2|74616.2|74600.9|74593.2|74575.4|761
1662099300000|2022-09-02 06:15:00|74615.5|74600.5|74626.8|74611.8|74640.4|74625.4|74603.8|74588.8|779
1662099600000|2022-09-02 06:20:00|74625.1|74610.1|74619.9|74604.9|74640.7|74622.8|74606.2|74590.9|872
1662099900000|2022-09-02 06:25:00|74620.5|74605.5|74642.3|74622.3|74642.3|74624.1|74605.8|74589.1|723
1662100200000|2022-09-02 06:30:00|74641.7|74621.7|74611.1|74596.1|74650.8|74633.1|74608.5|74590.1|869
1662100500000|2022-09-02 06:35:00|74613.5|74593.5|74620.3|74605.3|74638.1|74621.5|74611.2|74592.3|748
1662100800000|2022-09-02 06:40:00|74620.2|74605.2|74575.8|74560.8|74629.8|74614.8|74570.4|74555.4|750
1662101100000|2022-09-02 06:45:00|74575.5|74560.5|74544.3|74529.3|74596.9|74581.9|74539.2|74522.8|831
1662101400000|2022-09-02 06:50:00|74541.3|74526.3|74552.6|74537.6|74561.7|74546.7|74533.6|74518.6|842
1662101700000|2022-09-02 06:55:00|74552.9|74537.9|74567.1|74552.1|74585.2|74568.2|74544.7|74529.7|908
1662102000000|2022-09-02 07:00:00|74562.7|74547.7|74544.9|74529.9|74584.6|74567.1|74541|74521.6|1000
1662102300000|2022-09-02 07:05:00|74545.3|74530.3|74571|74556|74577.8|74562.8|74526.8|74511.7|877
1662102600000|2022-09-02 07:10:00|74571.1|74556.1|74545|74530|74574.5|74559.5|74532.2|74515.5|978
1662102900000|2022-09-02 07:15:00|74544.8|74529.8|74495.9|74475.9|74569.6|74552.6|74493.1|74475.9|865
1662103200000|2022-09-02 07:20:00|74495.6|74475.6|74495.7|74475.7|74503.6|74486.1|74468.5|74451.1|957
1662103500000|2022-09-02 07:25:00|74493.2|74478.2|74450.7|74435.7|74518.3|74502.5|74447.9|74432.9|943
1662103800000|2022-09-02 07:30:00|74452.1|74437.1|74474.1|74454.1|74481.6|74462.4|74446.9|74429.1|996
1662104100000|2022-09-02 07:35:00|74471.9|74456.9|74443.6|74423.6|74483.8|74468.8|74439.5|74422|942
1662104400000|2022-09-02 07:40:00|74444.2|74424.2|74423.5|74408.5|74450.1|74432.7|74409.8|74389.8|980
1662104700000|2022-09-02 07:45:00|74424.6|74409.6|74424.4|74409.4|74440.8|74423.6|74412.1|74394.1|836
1662105000000|2022-09-02 07:50:00|74423.8|74408.8|74434.7|74414.7|74449.8|74431.7|74422.8|74406.2|768
1662105300000|2022-09-02 07:55:00|74434.1|74414.1|74464.8|74449.8|74469|74453.2|74432.2|74414.1|876
1662105600000|2022-09-02 08:00:00|74465.8|74450.8|74475.9|74460.9|74486.8|74468.9|74448|74432|871
1662105900000|2022-09-02 08:05:00|74476.7|74461.7|74469.8|74454.8|74497.7|74479.5|74463.9|74448.9|915
1662106200000|2022-09-02 08:10:00|74470.8|74455.8|74497.7|74477.7|74499.4|74481|74469.6|74452.6|724
1662106500000|2022-09-02 08:15:00|74498|74478|74490.7|74475.7|74511|74493.5|74460.8|74442.4|865
1662106800000|2022-09-02 08:20:00|74490.4|74475.4|74490.7|74475.7|74509.9|74492.6|74469.1|74449.1|841
1662107100000|2022-09-02 08:25:00|74489.9|74474.9|74494.5|74479.5|74508|74490.8|74468.3|74453.3|899
1662107400000|2022-09-02 08:30:00|74494.8|74479.8|74525.8|74510.8|74528.3|74513.3|74491.6|74476.3|908
1662107700000|2022-09-02 08:35:00|74526.1|74511.1|74533.3|74518.3|74541.3|74525|74506.1|74489.1|850
1662108000000|2022-09-02 08:40:00|74533.2|74518.2|74529.7|74514.7|74556.3|74541.3|74528.2|74513.2|851
1662108300000|2022-09-02 08:45:00|74529.6|74514.6|74517|74502|74538.8|74523.8|74504.7|74489.7|876
1662108600000|2022-09-02 08:50:00|74517.7|74502.7|74519.6|74504.6|74526.3|74511.3|74507|74492|772
1662108900000|2022-09-02 08:55:00|74519.3|74504.3|74578.1|74558.1|74586.2|74568.6|74513.4|74496.3|802
1662109200000|2022-09-02 09:00:00|74576.6|74556.6|74544.2|74524.2|74577.7|74561.3|74518.8|74503.8|870
1662109500000|2022-09-02 09:05:00|74544.6|74524.6|74602.1|74587.1|74611.9|74596.5|74541.3|74524|832
1662109800000|2022-09-02 09:10:00|74602|74587|74582.5|74567.5|74605.4|74589|74576.2|74561.1|806
1662110100000|2022-09-02 09:15:00|74582.1|74567.1|74565.4|74545.4|74584.3|74569.3|74530.7|74514|810
1662110400000|2022-09-02 09:20:00|74562.3|74547.3|74525.4|74510.4|74574.2|74556.6|74524.5|74506.7|792
1662110700000|2022-09-02 09:25:00|74525.3|74510.3|74519.3|74499.3|74532.6|74515.1|74507.3|74490.9|799
1662111000000|2022-09-02 09:30:00|74519.5|74499.5|74470.8|74450.8|74519.7|74502|74467.9|74450.8|819
1662111300000|2022-09-02 09:35:00|74471.1|74451.1|74426.9|74406.9|74485.9|74468.5|74418.9|74402.8|850
1662111600000|2022-09-02 09:40:00|74427.3|74407.3|74414.4|74399.4|74427.3|74410.2|74389.4|74372.3|854
1662111900000|2022-09-02 09:45:00|74414.3|74399.3|74433.1|74418.1|74439.4|74424.4|74411.8|74394.4|829
1662112200000|2022-09-02 09:50:00|74433.4|74418.4|74379.4|74359.4|74433.7|74418.7|74372.9|74355.1|821
1662112500000|2022-09-02 09:55:00|74375.3|74360.3|74335.8|74320.8|74383.5|74364.9|74313.3|74297.4|986
1662112800000|2022-09-02 10:00:00|74339.1|74324.1|74270.9|74255.9|74342.5|74327.5|74264.1|74248.6|993
1662113100000|2022-09-02 10:05:00|74269.6|74254.6|74298.5|74283.5|74305.2|74287.2|74240.2|74225.2|951
1662113400000|2022-09-02 10:10:00|74298.1|74283.1|74313.6|74298.6|74320.2|74302.8|74273.7|74258|885
1662113700000|2022-09-02 10:15:00|74314.3|74299.3|74305.4|74290.4|74332.5|74317.5|74291.4|74276.4|856
1662114000000|2022-09-02 10:20:00|74305.3|74290.3|74334.9|74319.9|74340.9|74323.3|74302.8|74287.8|770
1662114300000|2022-09-02 10:25:00|74334.5|74319.5|74361.8|74346.8|74366.9|74349.1|74326.6|74306.6|753
1662114600000|2022-09-02 10:30:00|74362|74347|74406.5|74391.5|74421.7|74403.2|74361.4|74346.4|792
1662114900000|2022-09-02 10:35:00|74406|74391|74386|74366|74417.4|74400.7|74379.2|74362.3|800
1662115200000|2022-09-02 10:40:00|74384.2|74369.2|74398.2|74383.2|74405.8|74390.8|74358.9|74343.6|814
1662115500000|2022-09-02 10:45:00|74398.1|74383.1|74375|74360|74407.8|74391.2|74368.1|74351.7|713
1662115800000|2022-09-02 10:50:00|74375.1|74360.1|74373.4|74358.4|74391.9|74376.7|74363|74346.7|732
1662116100000|2022-09-02 10:55:00|74375.8|74355.8|74394.6|74379.6|74404.2|74384.8|74368.6|74350.8|802
1662116400000|2022-09-02 11:00:00|74394.9|74379.9|74405.1|74390.1|74410.6|74393.3|74377.4|74360.8|737
1662116700000|2022-09-02 11:05:00|74405.2|74390.2|74418|74398|74421.5|74402.6|74398.2|74382.1|703
1662117000000|2022-09-02 11:10:00|74417.1|74397.1|74456.2|74441.2|74462.7|74447.7|74417.1|74397.1|805
1662117300000|2022-09-02 11:15:00|74456|74441|74463.4|74448.4|74465.8|74448.8|74430.8|74414.5|740
1662117600000|2022-09-02 11:20:00|74463.5|74448.5|74468.8|74453.8|74480.9|74463.7|74440.7|74424.2|875
1662117900000|2022-09-02 11:25:00|74469|74454|74484.8|74469.8|74490.7|74474.3|74453.8|74436.1|902
1662118200000|2022-09-02 11:30:00|74485.1|74470.1|74456.8|74441.8|74485.1|74470.1|74442.2|74427.2|850
1662118500000|2022-09-02 11:35:00|74459.7|74439.7|74447.8|74432.8|74467.7|74449.8|74431.5|74414.8|783
1662118800000|2022-09-02 11:40:00|74447.9|74432.9|74449.5|74434.5|74465.4|74450.4|74428.5|74411|767
1662119100000|2022-09-02 11:45:00|74449.8|74434.8|74390.7|74375.7|74467.9|74452.9|74390.7|74375.7|861
1662119400000|2022-09-02 11:50:00|74390.9|74375.9|74355.9|74340.9|74408.4|74393.2|74347.8|74332.8|933
1662119700000|2022-09-02 11:55:00|74356.4|74341.4|74443.5|74428.5|74474.5|74457.2|74356|74341|1035
1662120000000|2022-09-02 12:00:00|74444.2|74429.2|74421.7|74406.7|74469.7|74454.7|74416.7|74399.7|973
1662120300000|2022-09-02 12:05:00|74421.9|74406.9|74394|74379|74422.5|74407.5|74365|74350|962
1662120600000|2022-09-02 12:10:00|74393.5|74378.5|74433.5|74418.5|74433.5|74418.5|74376.8|74359.3|966
1662120900000|2022-09-02 12:15:00|74433.7|74418.7|74431.7|74416.7|74478.1|74463.1|74430.3|74415.3|891
1662121200000|2022-09-02 12:20:00|74435.7|74420.7|74420.3|74400.3|74448.3|74433.3|74416.2|74400.3|914
1662121500000|2022-09-02 12:25:00|74420|74405|74364.8|74317.3|74420.4|74405.4|74318.4|74273.6|708
1662121800000|2022-09-02 12:30:00|74369.7|74314|74211|74196|74525.7|74497.3|74158.9|74138.9|847
1662122100000|2022-09-02 12:35:00|74205.7|74190.7|74304.9|74284.9|74310.3|74291.9|74173.4|74153.4|847
1662122400000|2022-09-02 12:40:00|74302.9|74282.9|74426.9|74406.9|74440.7|74423|74273.4|74256.2|842
1662122700000|2022-09-02 12:45:00|74429.1|74409.1|74392.1|74372.1|74484.7|74464.7|74376.7|74361.7|837
1662123000000|2022-09-02 12:50:00|74390.4|74375.4|74367.1|74352.1|74390.4|74375.4|74304.5|74289.5|833
1662123300000|2022-09-02 12:55:00|74370.7|74355.7|74301.2|74286.2|74383.5|74366.3|74294.9|74275.4|820
1662123600000|2022-09-02 13:00:00|74302.7|74287.7|74294.7|74279.7|74375.1|74357.4|74290.4|74275.4|800
1662123900000|2022-09-02 13:05:00|74294.2|74279.2|74292.6|74277.6|74339.2|74324.2|74275.7|74260.7|809
1662124200000|2022-09-02 13:10:00|74290.3|74275.3|74336.6|74316.6|74336.6|74319.1|74253|74238|777
1662124500000|2022-09-02 13:15:00|74335.4|74320.4|74278.3|74263.3|74338.2|74323.2|74266.3|74248.5|792
1662124800000|2022-09-02 13:20:00|74279|74264|74297.8|74282.8|74326.3|74311.3|74263.5|74245.1|804
1662125100000|2022-09-02 13:25:00|74297.7|74282.7|74319.5|74304.5|74342.6|74327.6|74285.2|74270.2|797
1662125400000|2022-09-02 13:30:00|74319.3|74304.3|74383.9|74363.9|74415.2|74397.7|74307.5|74292.5|809
1662125700000|2022-09-02 13:35:00|74380.8|74365.8|74361.6|74346.6|74396.6|74381.6|74329.5|74314.5|794
1662126000000|2022-09-02 13:40:00|74360.7|74345.7|74401.1|74381.1|74423.5|74403.5|74357|74337|799
1662126300000|2022-09-02 13:45:00|74396|74381|74360.5|74345.5|74396|74381|74296.1|74280|826
1662126600000|2022-09-02 13:50:00|74360.2|74345.2|74380.7|74365.7|74392.1|74377.1|74316.9|74301.9|812
1662126900000|2022-09-02 13:55:00|74382.4|74367.4|74381.5|74360.3|74404.6|74386.6|74348|74331.5|795
1662127200000|2022-09-02 14:00:00|74381.1|74359.6|74375.3|74360.3|74451|74436|74314.3|74294.3|833
1662127500000|2022-09-02 14:05:00|74376.7|74361.7|74373|74358|74391.5|74376.3|74346.9|74330.6|811
1662127800000|2022-09-02 14:10:00|74355.8|74340.8|74340.9|74325.9|74388.4|74370.3|74328.4|74313.4|798
1662128100000|2022-09-02 14:15:00|74339.8|74324.8|74382|74367|74388.4|74370.7|74320.5|74304.1|773
1662128400000|2022-09-02 14:20:00|74381.4|74366.4|74409.6|74394.6|74433.2|74415.3|74374.6|74356.9|787
1662128700000|2022-09-02 14:25:00|74411.1|74396.1|74337.9|74322.9|74417.5|74402.5|74325|74308.4|796
1662129000000|2022-09-02 14:30:00|74336.5|74321.5|74305.7|74290.7|74341.2|74326.2|74284.3|74269.3|767
1662129300000|2022-09-02 14:35:00|74305.4|74290.4|74321.4|74306.4|74321.5|74306.5|74289|74272.5|729
1662129600000|2022-09-02 14:40:00|74320.8|74305.8|74261.2|74246.2|74320.8|74305.8|74249.5|74234.5|769
1662129900000|2022-09-02 14:45:00|74260.7|74245.7|74235.5|74220.5|74275.3|74260.3|74222.3|74207.3|770
1662130200000|2022-09-02 14:50:00|74235.4|74220.4|74170.2|74155.2|74237.5|74221.7|74166.9|74151.9|768
1662130500000|2022-09-02 14:55:00|74170.1|74155.1|74178.2|74163.2|74197.3|74182.3|74149.2|74134.2|769
1662130800000|2022-09-02 15:00:00|74181|74166|74192.4|74177.4|74222.7|74205.6|74169.5|74154.5|774
1662131100000|2022-09-02 15:05:00|74191.7|74176.7|74202.1|74187.1|74232.3|74217.3|74173.5|74158.5|757
1662131400000|2022-09-02 15:10:00|74203.5|74188.5|74150.4|74135.4|74226.9|74211.9|74149.3|74132.4|771
1662131700000|2022-09-02 15:15:00|74151.6|74136.6|74132.1|74117.1|74176.1|74161.1|74131.6|74114|738
1662132000000|2022-09-02 15:20:00|74132.8|74117.8|74139.2|74124.2|74146.7|74131.7|74122.4|74105.6|656
1662132300000|2022-09-02 15:25:00|74139.6|74124.6|74170.5|74155.5|74184.4|74167.2|74137.2|74122.2|714
1662132600000|2022-09-02 15:30:00|74173.7|74153.7|74157.9|74142.9|74177.4|74160.4|74146.2|74130.6|744
1662132900000|2022-09-02 15:35:00|74158.2|74143.2|74208.9|74193.9|74212.7|74196.5|74157|74141|730
1662133200000|2022-09-02 15:40:00|74211|74196|74205.3|74190.3|74250.3|74231.7|74204.6|74187.5|760
1662133500000|2022-09-02 15:45:00|74205.1|74190.1|74201.8|74186.8|74207.5|74191.8|74187.6|74171|700
1662133800000|2022-09-02 15:50:00|74202|74187|74172|74157|74205.8|74187.9|74172|74157|669
1662134100000|2022-09-02 15:55:00|74171.9|74156.9|74146.9|74131.9|74173.6|74158.6|74142.8|74127.8|624
1662134400000|2022-09-02 16:00:00|74146.7|74131.7|74192.6|74177.6|74197.8|74180.3|74146.3|74131.3|680
1662134700000|2022-09-02 16:05:00|74192.1|74177.1|74223.2|74203.2|74230.2|74211.5|74186.3|74171.3|687
1662135000000|2022-09-02 16:10:00|74222.7|74202.7|74211.3|74196.3|74241.5|74225.9|74201.2|74185.3|671
1662135300000|2022-09-02 16:15:00|74211.2|74196.2|74219.3|74204.3|74232.1|74214.2|74205|74190|635
1662135600000|2022-09-02 16:20:00|74219.2|74204.2|74435.5|74420.5|74448.4|74433.4|74214.2|74199.2|782
1662135900000|2022-09-02 16:25:00|74442.3|74422.3|74475.3|74460.3|74536.7|74516.7|74413.9|74397.6|821
1662136200000|2022-09-02 16:30:00|74479.7|74464.7|74523.2|74503.2|74562|74544.1|74427.8|74411|806
1662136500000|2022-09-02 16:35:00|74528.7|74508.7|74553.9|74538.9|74561.4|74546.4|74488.5|74473|767
1662136800000|2022-09-02 16:40:00|74559.5|74544.5|74626.2|74606.2|74635.6|74618.7|74542.4|74526.6|784
1662137100000|2022-09-02 16:45:00|74629|74614|74573.2|74558.2|74646.9|74629.9|74566.6|74549.2|794
1662137400000|2022-09-02 16:50:00|74572.9|74557.9|74591.3|74576.3|74620.8|74603.7|74569.1|74552.5|791
1662137700000|2022-09-02 16:55:00|74590.6|74575.6|74600.2|74585.2|74658.8|74641.3|74590.6|74575.6|745
1662138000000|2022-09-02 17:00:00|74600.1|74585.1|74599.7|74584.7|74643|74625.2|74575.4|74555.9|781
1662138300000|2022-09-02 17:05:00|74599.8|74579.8|74614.1|74599.1|74644.9|74627.4|74583|74568|760
1662138600000|2022-09-02 17:10:00|74615.9|74600.9|74655.6|74635.6|74664.9|74647|74586.8|74570.8|757
1662138900000|2022-09-02 17:15:00|74655.1|74635.1|74623.9|74603.9|74685.1|74667.8|74618.9|74601.6|740
1662139200000|2022-09-02 17:20:00|74622.5|74607.5|74730.4|74715.4|74737.8|74721.4|74622.5|74606.9|784
1662139500000|2022-09-02 17:25:00|74732|74717|74726.9|74706.9|74774.1|74759.1|74721.7|74702.8|769
1662139800000|2022-09-02 17:30:00|74727.1|74707.1|74726.4|74711.4|74742.9|74724.8|74701.9|74681.9|755
1662140100000|2022-09-02 17:35:00|74727.6|74712.6|74707.6|74687.6|74737.2|74722.2|74694.5|74677.2|730
1662140400000|2022-09-02 17:40:00|74708.4|74688.4|74707.2|74692.2|74718.8|74701.6|74683.6|74668.6|701
1662140700000|2022-09-02 17:45:00|74707.6|74692.6|74673.2|74658.2|74707.9|74692.9|74672.1|74655.4|643
1662141000000|2022-09-02 17:50:00|74672.6|74657.6|74669.7|74654.7|74693.2|74678.2|74662.7|74647.7|673
1662141300000|2022-09-02 17:55:00|74672.2|74657.2|74667.9|74647.9|74684.7|74666.6|74654.9|74639.9|704
1662141600000|2022-09-02 18:00:00|74668|74648|74666.8|74651.8|74674|74659|74645.8|74628.5|720
1662141900000|2022-09-02 18:05:00|74666.4|74651.4|74656.3|74641.3|74676.6|74661.6|74651.9|74634.2|655
1662142200000|2022-09-02 18:10:00|74656.2|74641.2|74682.1|74662.1|74682.1|74665.4|74648.3|74633.3|714
1662142500000|2022-09-02 18:15:00|74678.9|74663.9|74636.1|74621.1|74685.6|74670.6|74636.1|74621.1|716
1662142800000|2022-09-02 18:20:00|74635.8|74620.8|74662|74642|74677.1|74660.6|74635.8|74620.8|646
1662143100000|2022-09-02 18:25:00|74660.9|74640.9|74625.2|74605.2|74662.7|74645.1|74616.4|74599.6|739
1662143400000|2022-09-02 18:30:00|74623|74608|74648.4|74633.4|74653.6|74636.8|74623|74606.6|695
1662143700000|2022-09-02 18:35:00|74648.9|74633.9|74626.3|74611.3|74649.1|74634.1|74617.5|74602.5|646
1662144000000|2022-09-02 18:40:00|74626.5|74611.5|74642.1|74627.1|74645.6|74630.6|74625.4|74609.9|668
1662144300000|2022-09-02 18:45:00|74642.5|74627.5|74651.2|74636.2|74654.7|74639.4|74636.2|74621.2|597
1662144600000|2022-09-02 18:50:00|74651.1|74636.1|74627.5|74612.5|74651.1|74636.1|74614.2|74596.5|659
1662144900000|2022-09-02 18:55:00|74627|74612|74629.6|74614.6|74649|74629|74610.2|74595.2|715
1662145200000|2022-09-02 19:00:00|74629.7|74614.7|74617.8|74597.8|74640.2|74622.2|74611.4|74595.3|696
1662145500000|2022-09-02 19:05:00|74617|74597|74642.1|74627.1|74644.7|74627.5|74609.2|74592.1|614
1662145800000|2022-09-02 19:10:00|74642.9|74627.9|74661.8|74646.8|74675.7|74657.7|74637.1|74617.1|673
1662146100000|2022-09-02 19:15:00|74661.7|74646.7|74678.5|74663.5|74683.1|74665.3|74647.8|74632.8|641
1662146400000|2022-09-02 19:20:00|74678.4|74663.4|74681.3|74661.3|74684.3|74665.6|74658.7|74642.8|676
1662146700000|2022-09-02 19:25:00|74678.1|74663.1|74707.9|74687.9|74708.4|74692.2|74674.6|74658|631
1662147000000|2022-09-02 19:30:00|74705.4|74690.4|74732.3|74712.3|74734.1|74716.3|74690.7|74672.5|688
1662147300000|2022-09-02 19:35:00|74730.6|74710.6|74764.2|74744.2|74771.7|74755.1|74722.5|74705.9|661
1662147600000|2022-09-02 19:40:00|74764.4|74744.4|74767.8|74747.8|74784|74766.5|74753.4|74738.4|684
1662147900000|2022-09-02 19:45:00|74768|74748|74778.7|74758.7|74779|74759|74743.1|74728.1|633
1662148200000|2022-09-02 19:50:00|74778.6|74758.6|74747.8|74727.8|74785.1|74767.8|74744|74725.3|660
1662148500000|2022-09-02 19:55:00|74745.2|74730.2|74722|74707|74762.6|74742.6|74718|74700.1|669
1662148800000|2022-09-02 20:00:00|74723.7|74708.7|74714.2|74694.2|74733.4|74713.4|74693.1|74673.1|527
1662149100000|2022-09-02 20:05:00|74713.2|74693.2|74697.6|74677.6|74727.2|74707.2|74697.6|74677.6|325
1662149400000|2022-09-02 20:10:00|74697.7|74677.7|74715.7|74695.7|74717.9|74697.9|74696.5|74676.5|279
1662149700000|2022-09-02 20:15:00|74717.9|74697.9|74691.9|74671.9|74722.8|74702.8|74691|74671|298
1662150000000|2022-09-02 20:20:00|74691.7|74671.7|74673.1|74653.1|74691.7|74671.7|74671.4|74651.4|393
1662150300000|2022-09-02 20:25:00|74672|74652|74698.4|74678.4|74699.2|74679.2|74669.3|74649.3|253
1662150600000|2022-09-02 20:30:00|74698.6|74678.6|74687.3|74667.3|74699|74679|74686.2|74666.2|322
1662150900000|2022-09-02 20:35:00|74687.1|74667.1|74708.3|74688.3|74711.1|74691.1|74687.1|74667.1|279
1662151200000|2022-09-02 20:40:00|74707|74687|74704.1|74684.1|74717.1|74697.1|74702.6|74682.6|307
1662151500000|2022-09-02 20:45:00|74703.8|74683.8|74713|74693|74713.2|74693.2|74701.8|74681.8|283
1662151800000|2022-09-02 20:50:00|74712.6|74692.6|74691.9|74671.9|74718.6|74698.6|74674.6|74654.6|343
1662152100000|2022-09-02 20:55:00|74692.3|74672.3|74716.2|74696.2|74756.5|74696.2|74691.1|74630.6|381
1662321600000|2022-09-04 20:00:00|74866|74836|74883.8|74835.5|74915.2|74865.5|74866|74802.5|30
1662321900000|2022-09-04 20:05:00|74885.2|74848.9|74894.8|74859.1|74932|74881.7|74884.3|74818|35
1662322200000|2022-09-04 20:10:00|74886.5|74856.5|74881.5|74851.5|74906.7|74857.1|74881.5|74851.5|14
1662322500000|2022-09-04 20:15:00|74903.9|74854|74924.8|74810.8|74925.4|74858.5|74881.4|74810.8|25
1662322800000|2022-09-04 20:20:00|74913.7|74810.1|74920.1|74890.1|74953.1|74903.2|74881.4|74810.1|28
1662323100000|2022-09-04 20:25:00|74917.9|74887.9|74890|74860|74949.9|74890.2|74887.3|74797.7|28
1662323400000|2022-09-04 20:30:00|74917.6|74803.6|74910.3|74796.3|74926.9|74824.7|74910.3|74796.3|6
1662323700000|2022-09-04 20:35:00|74910.1|74796.1|74946.4|74915.9|74946.4|74915.9|74891|74796.1|19
1662324000000|2022-09-04 20:40:00|74949.1|74919.1|74950.3|74911.3|74967.7|74926.7|74945|74838.4|38
1662324300000|2022-09-04 20:45:00|74950.4|74917.4|74957.9|74919.1|74967.5|74932.2|74933|74831.5|39
1662324600000|2022-09-04 20:50:00|74957.5|74918.8|75021|74907.4|75021|74954.9|74945.5|74831.5|15
1662324900000|2022-09-04 20:55:00|75022.6|74908.6|74946.6|74916.6|75026.3|74960.7|74873.1|74759.1|41
1662325200000|2022-09-04 21:00:00|74946.5|74916.5|74926.6|74887.8|74992.3|74916.5|74910|74850.3|78
1662325500000|2022-09-04 21:05:00|74925.8|74887|74907.3|74877.3|74956.9|74887|74892.9|74827|91
1662325800000|2022-09-04 21:10:00|74903.2|74873.2|74919.3|74892.1|74953.1|74892.1|74900.8|74814.5|60
1662326100000|2022-09-04 21:15:00|74918.7|74891.5|74920.8|74891.1|74969.2|74915.8|74914.1|74856.9|223
1662326400000|2022-09-04 21:20:00|74920.9|74893|74908.8|74816.9|74953|74899.7|74869.6|74814.5|192
1662326700000|2022-09-04 21:25:00|74920.3|74821.3|74928.5|74833.9|74943.1|74869.1|74884.6|74821.3|177
1662327000000|2022-09-04 21:30:00|74928.7|74829.7|74914.9|74870.5|74955.4|74887.9|74900.5|74829.7|231
1662327300000|2022-09-04 21:35:00|74911.1|74850.7|74923.8|74862.6|74941.8|74903.5|74907.4|74848.4|197
1662327600000|2022-09-04 21:40:00|74925.7|74863.8|74913.1|74887.1|74936.3|74891.3|74902.9|74845.1|242
1662327900000|2022-09-04 21:45:00|74909.9|74888.4|74908|74870.3|74930.3|74888.4|74892.6|74836.6|225
1662328200000|2022-09-04 21:50:00|74908.5|74867.2|75009.8|74967.5|75017.3|74968.7|74901.8|74857.1|332
1662328500000|2022-09-04 21:55:00|75011.3|74943.9|74975.1|74934|75023|74983.3|74955|74866|451
1662328800000|2022-09-04 22:00:00|74969.2|74931|74922.7|74897.6|74969.2|74931|74883.3|74825.8|571
1662329100000|2022-09-04 22:05:00|74920.4|74900.1|74988|74969.5|74996.6|74970.8|74920.4|74887.6|346
1662329400000|2022-09-04 22:10:00|74987.1|74969.7|74995.4|74980.3|75012.7|74983.7|74973.7|74944.7|388
1662329700000|2022-09-04 22:15:00|74996.4|74980.9|75103.3|75069.5|75108.7|75085.2|74996.4|74978.1|716
1662330000000|2022-09-04 22:20:00|75098.6|75072.7|75036.8|75009.9|75102.2|75074.3|75031.6|75005.7|686
1662330300000|2022-09-04 22:25:00|75036.1|75010.4|75060.4|75034.3|75065|75038.1|74991.7|74961.2|667
1662330600000|2022-09-04 22:30:00|75062.8|75031.5|74973.1|74945.1|75062.8|75032.4|74950.7|74930.7|721
1662330900000|2022-09-04 22:35:00|74972.5|74945.8|74967.9|74947.9|74990.3|74964.4|74935.7|74914.5|636
1662331200000|2022-09-04 22:40:00|74962.4|74942.4|74960.8|74940.8|74973.3|74953.3|74933.4|74911.3|544
1662331500000|2022-09-04 22:45:00|74962.6|74942.6|74959.5|74939.5|74994.2|74974.2|74951|74931|554
1662331800000|2022-09-04 22:50:00|74959.8|74939.8|74946.5|74922.3|74969.9|74949.9|74938.1|74908.6|505
1662332100000|2022-09-04 22:55:00|74946.1|74923.8|74962.4|74940.8|74965.7|74941.4|74931.7|74907.8|541
1662332400000|2022-09-04 23:00:00|74963|74941.3|74935.7|74915.7|74963.2|74941.8|74930.1|74908.2|554
1662332700000|2022-09-04 23:05:00|74934.7|74915.6|74961.7|74940|74965.2|74942.4|74930.1|74903.7|517
1662333000000|2022-09-04 23:10:00|74961.8|74940.5|74992.3|74968.8|75001.5|74971.8|74946.8|74924.5|600
1662333300000|2022-09-04 23:15:00|74990.9|74970.9|75001.9|74981.9|75006.3|74986.3|74973.9|74950.5|518
1662333600000|2022-09-04 23:20:00|75002|74982|74961.8|74941.8|75002|74982|74958.4|74938.4|513
1662333900000|2022-09-04 23:25:00|74961.6|74941.6|74984.1|74964.1|74984.2|74964.1|74947.8|74927.8|329
1662334200000|2022-09-04 23:30:00|74984|74964|75022|75002|75037.2|75009.2|74982.6|74962.6|448
1662334500000|2022-09-04 23:35:00|75022.2|75002.2|75022|75002|75035.4|75015.4|75020.1|75000.1|408
1662334800000|2022-09-04 23:40:00|75022.2|75002.2|75021|75001|75038.1|75018.1|75016.9|74996.9|326
1662335100000|2022-09-04 23:45:00|75021.2|75001.2|75035.7|75015.7|75046.5|75026.5|75021.2|75001.2|447
1662335400000|2022-09-04 23:50:00|75035.9|75015.9|75029.4|75009.4|75036.6|75016.6|75017.2|74997.2|509
1662335700000|2022-09-04 23:55:00|75029.3|75009.3|75068.6|75048.6|75073.8|75053.8|75026.5|75006.5|532
1662336000000|2022-09-05 00:00:00|75068.3|75048.3|74961.6|74941.6|75070|75050|74943|74923|744
1662336300000|2022-09-05 00:05:00|74961.9|74941.9|74932.2|74912.2|74963.1|74943.1|74909.3|74889.3|648
1662336600000|2022-09-05 00:10:00|74932.6|74912.6|74938.2|74918.2|74950.8|74930.8|74926.1|74906.1|563
1662336900000|2022-09-05 00:15:00|74938.1|74918.1|74975.7|74955.7|74975.7|74955.7|74937.5|74917.5|587
1662337200000|2022-09-05 00:20:00|74974.8|74954.8|74982.8|74962.8|74990.4|74970.4|74965.3|74945.3|532
1662337500000|2022-09-05 00:25:00|74982.7|74962.7|74990.3|74970.3|75001.5|74981.5|74980.1|74960.1|510
1662337800000|2022-09-05 00:30:00|74990.6|74970.6|74973.7|74953.7|74993.7|74975.2|74962.8|74942.8|562
1662338100000|2022-09-05 00:35:00|74972.4|74952.4|74999.4|74979.4|75018.7|74998.7|74972.4|74952.4|618
1662338400000|2022-09-05 00:40:00|74999.3|74979.3|74979.1|74959.1|74999.4|74979.4|74967.3|74947.4|559
1662338700000|2022-09-05 00:45:00|74979.3|74959.3|75006.7|74986.7|75015.5|74995.5|74960.9|74940.9|614
1662339000000|2022-09-05 00:50:00|75003.9|74983.9|75010.9|74990.9|75029.4|75009.4|74993.6|74974.3|620
1662339300000|2022-09-05 00:55:00|75009|74989|75009.3|74989.3|75011|74991|74987|74968.7|552
1662339600000|2022-09-05 01:00:00|75010.7|74990.7|74968.1|74948.1|75011|74991|74955.1|74935.1|613
1662339900000|2022-09-05 01:05:00|74968.3|74948.3|74989|74969|75009.6|74992|74965.1|74945.1|541
1662340200000|2022-09-05 01:10:00|74990.1|74970.1|74964|74944|74991.8|74972.9|74960.8|74940.8|551
1662340500000|2022-09-05 01:15:00|74964.3|74944.3|74949.5|74929.5|74971.3|74951.3|74938.4|74918.7|588
1662340800000|2022-09-05 01:20:00|74950.2|74930.2|74979.5|74959.5|74979.6|74961.9|74948.4|74928.4|617
1662341100000|2022-09-05 01:25:00|74979.6|74959.6|74983.1|74963.1|74993.7|74973.7|74963.2|74944.4|599
1662341400000|2022-09-05 01:30:00|74983.2|74963.2|74961.9|74941.9|74999.6|74981.5|74960.4|74940.8|656
1662341700000|2022-09-05 01:35:00|74957.9|74937.9|74956.3|74936.3|74966|74947.3|74948.7|74928.7|543
1662342000000|2022-09-05 01:40:00|74956|74936|74960.3|74940.3|74977.8|74957.8|74941|74921|603
1662342300000|2022-09-05 01:45:00|74960|74940|74977.1|74957.1|74987.4|74970.1|74951.3|74931.3|650
1662342600000|2022-09-05 01:50:00|74977.3|74957.3|74983.2|74963.2|74993|74974.6|74973.2|74953.2|632
1662342900000|2022-09-05 01:55:00|74983|74963|74976.8|74956.8|74994.8|74974.8|74953.7|74933.7|593
1662343200000|2022-09-05 02:00:00|74976|74956|74983.5|74963.5|74998.7|74978.7|74960.4|74940.4|658
1662343500000|2022-09-05 02:05:00|74983.4|74963.4|75004.7|74984.7|75012.9|74996|74982.7|74962.7|573
1662343800000|2022-09-05 02:10:00|75004.6|74984.6|75027.9|75007.9|75030.5|75012.2|74983.2|74963.2|702
1662344100000|2022-09-05 02:15:00|75023.5|75003.5|75059.8|75039.8|75064.2|75044.2|75021.5|75002.3|645
1662344400000|2022-09-05 02:20:00|75059.7|75039.7|75107.9|75087.9|75116.6|75096.6|75052.3|75032.3|671
1662344700000|2022-09-05 02:25:00|75106.9|75086.9|75055.4|75035.4|75114.8|75094.8|75053.4|75033.4|682
1662345000000|2022-09-05 02:30:00|75059.9|75039.9|75086.4|75066.4|75089.4|75069.4|75055.1|75035.1|652
1662345300000|2022-09-05 02:35:00|75084.4|75064.4|75082.2|75062.2|75093.1|75073.1|75059.1|75040|657
1662345600000|2022-09-05 02:40:00|75081.4|75061.4|75081.7|75061.7|75089.6|75069.6|75076.5|75056.5|551
1662345900000|2022-09-05 02:45:00|75081.8|75061.8|75061.2|75041.2|75084.3|75064.3|75059.5|75039.5|512
1662346200000|2022-09-05 02:50:00|75061|75041|75054.6|75034.6|75079.1|75059.1|75046.7|75026.7|608
1662346500000|2022-09-05 02:55:00|75054.4|75034.4|75021.1|75001.1|75055.3|75035.3|75020.5|75000.5|535
1662346800000|2022-09-05 03:00:00|75021.2|75001.2|75031.5|75011.5|75042.3|75022.3|75013.2|74993.2|550
1662347100000|2022-09-05 03:05:00|75032.2|75012.2|75017.3|74997.3|75035.6|75015.6|75016.7|74996.7|465
1662347400000|2022-09-05 03:10:00|75016.9|74996.9|75019|74999|75024.9|75004.9|75009.7|74989.7|480
1662347700000|2022-09-05 03:15:00|75018.7|74998.7|74990.4|74970.4|75022.4|75002.4|74989.8|74969.8|475
1662348000000|2022-09-05 03:20:00|74990.3|74970.3|75002.6|74982.6|75005.9|74985.9|74990.1|74970.1|428
1662348300000|2022-09-05 03:25:00|75002.5|74982.5|75016.7|74996.7|75022|75002|74997.3|74977.3|497
1662348600000|2022-09-05 03:30:00|75016.9|74996.9|75018|74998|75029.4|75010.6|75013.2|74993.2|546
1662348900000|2022-09-05 03:35:00|75018.2|74998.2|74994.4|74974.4|75021.5|75001.5|74993.8|74973.8|485
1662349200000|2022-09-05 03:40:00|74993.6|74973.6|75003.9|74983.9|75017.8|74997.8|74985.1|74965.1|560
1662349500000|2022-09-05 03:45:00|75003.3|74983.3|75008.9|74988.9|75013.7|74993.7|75000.1|74980.1|557
1662349800000|2022-09-05 03:50:00|75009.2|74989.2|75014.2|74994.2|75020|75001.6|75008.8|74988.8|441
1662350100000|2022-09-05 03:55:00|75014|74994|75027.7|75007.7|75029.5|75009.5|75009.2|74989.2|452
1662350400000|2022-09-05 04:00:00|75027.3|75007.3|75047.1|75027.1|75050|75030|75022.7|75002.7|503
1662350700000|2022-09-05 04:05:00|75046.7|75026.7|75054.9|75034.9|75074.1|75054.2|75043.8|75023.8|430
1662351000000|2022-09-05 04:10:00|75055.3|75035.3|75039.3|75019.3|75055.5|75035.5|75039.1|75019.1|337
1662351300000|2022-09-05 04:15:00|75039.1|75019.1|75053.4|75033.4|75061.5|75041.5|75035.8|75015.8|389
1662351600000|2022-09-05 04:20:00|75053.5|75033.5|75051.2|75031.2|75080.2|75060.2|75044.4|75024.4|436
1662351900000|2022-09-05 04:25:00|75050.9|75030.9|75044.4|75024.4|75051|75031|75035.9|75015.9|345
1662352200000|2022-09-05 04:30:00|75045|75025|75054.9|75034.9|75072.6|75052.6|75044.6|75024.6|419
1662352500000|2022-09-05 04:35:00|75054.8|75034.8|75067.6|75047.6|75078.2|75061.3|75053.4|75033.4|375
1662352800000|2022-09-05 04:40:00|75067.4|75047.4|75100.8|75080.8|75105.5|75087.9|75066.7|75046.7|492
1662353100000|2022-09-05 04:45:00|75100.9|75080.9|75115.5|75095.5|75119.5|75099.5|75099.3|75079.3|579
1662353400000|2022-09-05 04:50:00|75116.4|75096.4|75066|75046|75119.1|75099.1|75053.7|75033.7|515
1662353700000|2022-09-05 04:55:00|75065.9|75045.9|75084.5|75064.5|75084.5|75064.5|75062.1|75042.1|415
1662354000000|2022-09-05 05:00:00|75085.9|75065.9|75218.6|75198.6|75239.2|75219.2|75085.4|75065.4|626
1662354300000|2022-09-05 05:05:00|75222.1|75202.1|75226.7|75206.7|75259|75239|75182.5|75162.5|718
1662354600000|2022-09-05 05:10:00|75226.4|75206.4|75226.8|75206.8|75228.6|75208.6|75202.9|75182.9|608
1662354900000|2022-09-05 05:15:00|75226.5|75206.5|75217.1|75197.1|75229.8|75211.5|75195.5|75175.5|627
1662355200000|2022-09-05 05:20:00|75217.4|75197.4|75228.1|75208.1|75235.2|75216.1|75215.1|75195.1|569
1662355500000|2022-09-05 05:25:00|75228|75208|75260.7|75240.7|75274.7|75254.7|75225|75205|622
1662355800000|2022-09-05 05:30:00|75260.9|75240.9|75249.1|75229.1|75262.3|75242.3|75225.8|75205.8|619
1662356100000|2022-09-05 05:35:00|75249.3|75229.3|75262.9|75242.9|75276.6|75256.6|75238.8|75218.8|583
1662356400000|2022-09-05 05:40:00|75262.7|75242.7|75269|75249|75275.5|75255.5|75229.3|75209.3|523
1662356700000|2022-09-05 05:45:00|75268.4|75248.4|75237.9|75217.9|75272.7|75252.7|75237.4|75217.4|558
1662357000000|2022-09-05 05:50:00|75235.7|75215.7|75208.8|75188.8|75238.6|75218.6|75206.6|75186.6|524
1662357300000|2022-09-05 05:55:00|75207.1|75187.1|75243.8|75223.8|75246.7|75227.5|75207.1|75187.1|640
1662357600000|2022-09-05 06:00:00|75243.6|75223.6|75211|75191|75292|75272|75210.6|75190.6|733
1662357900000|2022-09-05 06:05:00|75210.3|75190.3|75191|75171|75236.3|75216.3|75181|75162.4|746
1662358200000|2022-09-05 06:10:00|75190.1|75170.1|75159.2|75144.2|75198.5|75178.5|75158.1|75143.1|670
1662358500000|2022-09-05 06:15:00|75159|75144|75157.1|75142.1|75175.9|75160.9|75134.1|75119.1|643
1662358800000|2022-09-05 06:20:00|75157.4|75142.4|75107.1|75092.1|75159.4|75144.4|75106.4|75091.4|622
1662359100000|2022-09-05 06:25:00|75107.4|75092.4|75131.5|75116.5|75143.5|75126.8|75101.1|75085|704
1662359400000|2022-09-05 06:30:00|75131.4|75116.4|75168|75153|75173.6|75157|75120.8|75105.8|727
1662359700000|2022-09-05 06:35:00|75169.8|75154.8|75147.7|75127.7|75191.4|75176.4|75147.6|75127.6|696
1662360000000|2022-09-05 06:40:00|75148.2|75128.2|75142.2|75127.2|75158.3|75140.3|75132.3|75117.3|687
1662360300000|2022-09-05 06:45:00|75142.1|75127.1|75132.4|75117.4|75151|75134.3|75121.3|75106.3|624
1662360600000|2022-09-05 06:50:00|75132.1|75117.1|75045.2|75030.2|75135|75120|75021.5|75001.5|750
1662360900000|2022-09-05 06:55:00|75044.5|75029.5|75071.3|75056.3|75092.8|75075|75039.9|75024.9|717
1662361200000|2022-09-05 07:00:00|75071.6|75056.6|75145.1|75130.1|75146.9|75131.9|75063.5|75048.5|779
1662361500000|2022-09-05 07:05:00|75147.2|75132.2|75145.6|75130.6|75174.4|75159.4|75119.4|75104.4|783
1662361800000|2022-09-05 07:10:00|75149.2|75129.2|75133.4|75113.4|75175.2|75155.2|75104|75086.9|785
1662362100000|2022-09-05 07:15:00|75133.7|75113.7|75075.3|75060.3|75166.4|75148.1|75075.3|75060.3|766
1662362400000|2022-09-05 07:20:00|75074.9|75059.9|75058.6|75043.6|75087.9|75071.6|75045.5|75030.5|786
1662362700000|2022-09-05 07:25:00|75062.2|75047.2|75038.7|75023.7|75067.6|75052.6|75038.7|75019.5|748
1662363000000|2022-09-05 07:30:00|75039.5|75024.5|74942|74922|75048.7|75030.2|74847.9|74827.9|776
1662363300000|2022-09-05 07:35:00|74943.2|74923.2|74963.9|74948.9|74998.7|74978.7|74905.2|74887.3|791
1662363600000|2022-09-05 07:40:00|74963.8|74948.8|74987.3|74967.3|74996.6|74979.2|74962.5|74946.6|729
1662363900000|2022-09-05 07:45:00|74988.8|74968.8|74981.7|74961.7|75001.1|74983.4|74967.3|74948.8|721
1662364200000|2022-09-05 07:50:00|74984.2|74964.2|75022.6|75002.6|75034.9|75014.9|74979.8|74961.9|710
1662364500000|2022-09-05 07:55:00|75027.2|75007.2|75044.4|75024.4|75058.8|75040.2|75016.6|74999.6|727
1662364800000|2022-09-05 08:00:00|75044.6|75024.6|75082.6|75067.6|75087|75071.1|75033.7|75018.7|755
1662365100000|2022-09-05 08:05:00|75083.2|75068.2|75029.1|75009.1|75097.8|75081.3|75022.7|75005.2|734
1662365400000|2022-09-05 08:10:00|75028.9|75008.9|74974.5|74954.5|75035|75016.6|74946|74926|749
1662365700000|2022-09-05 08:15:00|74975.5|74960.5|74930.8|74910.8|74981.9|74963.6|74912.7|74897.7|704
1662366000000|2022-09-05 08:20:00|74931|74911|74937.2|74917.2|74954.6|74937.2|74919.8|74904.8|669
1662366300000|2022-09-05 08:25:00|74937.1|74917.1|74953.8|74938.8|74966|74949|74923.7|74905.6|684
1662366600000|2022-09-05 08:30:00|74955.4|74935.4|75001.2|74981.2|75004.3|74986.7|74952.2|74934.9|698
1662366900000|2022-09-05 08:35:00|75001.3|74981.3|75008.6|74993.6|75018.4|74998.4|74986.8|74968.6|697
1662367200000|2022-09-05 08:40:00|75011.1|74991.1|75060|75045|75067.1|75050.7|75007.9|74989.7|705
1662367500000|2022-09-05 08:45:00|75062|75042|75031.5|75016.5|75070.2|75053.8|75027.3|75009.5|676
1662367800000|2022-09-05 08:50:00|75031.4|75016.4|75034.2|75019.2|75045.8|75028.9|74998.4|74981.5|657
1662368100000|2022-09-05 08:55:00|75035.2|75020.2|75043.7|75023.7|75052.6|75034.1|75024.6|75009.6|634
1662368400000|2022-09-05 09:00:00|75043.2|75023.2|75038.8|75023.8|75074.3|75056.6|75020.8|75000.8|735
1662368700000|2022-09-05 09:05:00|75038.4|75023.4|74993.5|74978.5|75048.9|75033.9|74982.2|74967.2|721
1662369000000|2022-09-05 09:10:00|74994.2|74979.2|74993.2|74978.2|75016.5|74998.7|74975.8|74960.8|696
1662369300000|2022-09-05 09:15:00|74993.8|74978.8|75004.1|74984.1|75009.2|74992.5|74968.7|74953.7|675
1662369600000|2022-09-05 09:20:00|75003.9|74983.9|75011.3|74996.3|75036.9|75019.6|74996|74978|657
1662369900000|2022-09-05 09:25:00|75013.3|74993.3|75020.6|75000.6|75031.6|75016.6|75006.1|74986.1|583
1662370200000|2022-09-05 09:30:00|75018|75003|75005.1|74990.1|75038.5|75023.5|75001|74986|605
1662370500000|2022-09-05 09:35:00|75005.8|74990.8|74958.5|74943.5|75018.2|75003.2|74958.1|74940.3|656
1662370800000|2022-09-05 09:40:00|74958|74943|74957.8|74937.8|74977.2|74962.2|74946.4|74931.4|637
1662371100000|2022-09-05 09:45:00|74954.9|74939.9|74924.8|74909.8|74982.4|74965.9|74924.2|74906.3|721
1662371400000|2022-09-05 09:50:00|74925.3|74910.3|74938.7|74923.7|74957.2|74941.2|74913.1|74895.7|718
1662371700000|2022-09-05 09:55:00|74938.2|74923.2|74946.1|74931.1|74974.1|74959.1|74928.5|74911.4|655
1662372000000|2022-09-05 10:00:00|74945.6|74930.6|74928.2|74913.2|74962.7|74945.2|74914.4|74899.4|615
1662372300000|2022-09-05 10:05:00|74926.4|74911.4|74936.1|74921.1|74948.2|74933.2|74920.5|74903.4|565
1662372600000|2022-09-05 10:10:00|74931.3|74916.3|74893.9|74878.9|74942.5|74925.2|74891.5|74873.7|662
1662372900000|2022-09-05 10:15:00|74893.8|74878.8|74859.8|74839.8|74896.2|74881.2|74814.6|74794.6|738
1662373200000|2022-09-05 10:20:00|74859.2|74839.2|74808|74788|74861.4|74845.7|74793.8|74778.8|661
1662373500000|2022-09-05 10:25:00|74808.7|74788.7|74845.9|74825.9|74853.3|74836|74795|74779|685
1662373800000|2022-09-05 10:30:00|74846.5|74826.5|74871.9|74851.9|74879.3|74860.9|74846|74826|713
1662374100000|2022-09-05 10:35:00|74872.5|74852.5|74879.9|74859.9|74882|74864.4|74857.1|74839.6|659
1662374400000|2022-09-05 10:40:00|74880.1|74860.1|74889.4|74869.4|74893.3|74875.9|74865.7|74848|643
1662374700000|2022-09-05 10:45:00|74887.8|74872.8|74883.6|74868.6|74891.7|74873.9|74863.7|74847.5|652
1662375000000|2022-09-05 10:50:00|74883.5|74868.5|74842.2|74827.2|74886.2|74869.6|74823.2|74808.2|622
1662375300000|2022-09-05 10:55:00|74841.9|74826.9|74870.5|74855.5|74894.6|74879.6|74839.2|74824.2|663
1662375600000|2022-09-05 11:00:00|74871|74856|74873.4|74853.4|74883.8|74868.8|74850.9|74835.9|623
1662375900000|2022-09-05 11:05:00|74873.5|74853.5|74916.6|74901.6|74921.8|74904.9|74866|74848.6|604
1662376200000|2022-09-05 11:10:00|74919.6|74904.6|74951.1|74936.1|74952.5|74936.3|74918.4|74903.4|645
1662376500000|2022-09-05 11:15:00|74951.3|74936.3|74972.2|74952.2|74972.6|74954.7|74944.9|74927.7|594
1662376800000|2022-09-05 11:20:00|74970.5|74955.5|74994.1|74974.1|74995|74978|74963.5|74948.5|597
1662377100000|2022-09-05 11:25:00|74994.2|74974.2|75028.2|75008.2|75030.1|75012.6|74988.6|74971.3|648
1662377400000|2022-09-05 11:30:00|75025.9|75010.9|75020.8|75005.8|75029.4|75011.7|74995.6|74980.6|628
1662377700000|2022-09-05 11:35:00|75020.2|75005.2|74979.5|74959.5|75025.9|75010.9|74965|74949|621
1662378000000|2022-09-05 11:40:00|74979.4|74959.4|74964|74944|74993.5|74975.2|74961.1|74942.3|739
1662378300000|2022-09-05 11:45:00|74964.6|74944.6|74993.1|74978.1|74995.7|74978.7|74951.8|74931.8|714
1662378600000|2022-09-05 11:50:00|74992.6|74977.6|75013.8|74993.8|75014.7|74996.8|74978.1|74960.4|733
1662378900000|2022-09-05 11:55:00|75013.6|74993.6|74992.1|74977.1|75025.2|75007.6|74976.5|74959.7|753
1662379200000|2022-09-05 12:00:00|74994.5|74979.5|74989.4|74974.4|75016.6|75000.5|74980.8|74963.1|783
1662379500000|2022-09-05 12:05:00|74988.5|74973.5|74963.5|74943.5|74992.4|74977.4|74947.1|74930.8|771
1662379800000|2022-09-05 12:10:00|74961.1|74946.1|74971.9|74951.9|74984.6|74967.3|74930.9|74912.9|770
1662380100000|2022-09-05 12:15:00|74971|74951|74972.3|74952.3|75003.5|74986.4|74959.4|74941.3|709
1662380400000|2022-09-05 12:20:00|74971.7|74951.7|74993.2|74978.2|75004.9|74986.6|74964|74946.9|712
1662380700000|2022-09-05 12:25:00|74993.9|74978.9|75015.5|74995.5|75015.5|74995.5|74979.8|74959.9|719
1662381000000|2022-09-05 12:30:00|75015.4|74995.4|74992.4|74977.4|75016.2|74996.2|74972.7|74955.8|662
1662381300000|2022-09-05 12:35:00|74995.2|74975.2|74963.5|74943.5|74995.9|74978.6|74960.2|74943.2|624
1662381600000|2022-09-05 12:40:00|74962.1|74947.1|74944.4|74924.4|74999.5|74984.2|74941.5|74922.1|685
1662381900000|2022-09-05 12:45:00|74945.1|74925.1|74938.9|74918.9|74968.5|74952.6|74915.8|74895.8|687
1662382200000|2022-09-05 12:50:00|74938.5|74918.5|74948.7|74928.7|74953.7|74936|74916.8|74898.7|677
1662382500000|2022-09-05 12:55:00|74947|74932|74946.3|74926.3|74965.8|74945.8|74918.6|74898.9|648
1662382800000|2022-09-05 13:00:00|74943.3|74923.3|74913.5|74893.5|74947.1|74929.6|74878|74863|685
1662383100000|2022-09-05 13:05:00|74913.1|74893.1|74913.5|74893.5|74925.3|74905.3|74888.5|74869.8|688
1662383400000|2022-09-05 13:10:00|74913.7|74893.7|74910|74895|74925.8|74907.6|74905.2|74885.2|675
1662383700000|2022-09-05 13:15:00|74911.5|74896.5|74919.8|74899.8|74926.7|74908.2|74903.2|74884.2|576
1662384000000|2022-09-05 13:20:00|74918.8|74903.8|74903.4|74888.4|74929.4|74912.4|74888.3|74870.1|649
1662384300000|2022-09-05 13:25:00|74904.2|74889.2|74928.2|74908.2|74956.6|74937.9|74897.3|74879.4|623
1662384600000|2022-09-05 13:30:00|74926.4|74911.4|74930.7|74910.7|74936.9|74920.5|74882.8|74867.8|663
1662384900000|2022-09-05 13:35:00|74930.3|74910.3|74934.3|74919.3|74936.4|74921.4|74904.8|74889.8|575
1662385200000|2022-09-05 13:40:00|74935.1|74920.1|74910.1|74895.1|74949.9|74932.6|74906.2|74891.2|536
1662385500000|2022-09-05 13:45:00|74909.5|74894.5|74927|74907|74939.8|74924.8|74909.5|74894.5|574
1662385800000|2022-09-05 13:50:00|74926.7|74906.7|74925.7|74905.7|74937.2|74919|74909.5|74891.3|620
1662386100000|2022-09-05 13:55:00|74926.7|74906.7|74933|74913|74942.6|74925.3|74913.1|74895.9|672
1662386400000|2022-09-05 14:00:00|74936.2|74916.2|74935.1|74915.1|74939.9|74919.9|74905.5|74888.3|602
1662386700000|2022-09-05 14:05:00|74933.3|74918.3|74958.7|74938.7|74971|74953.2|74933|74915.9|620
1662387000000|2022-09-05 14:10:00|74958.9|74938.9|74924.4|74904.4|74959|74939|74920.6|74903.6|653
1662387300000|2022-09-05 14:15:00|74925.2|74905.2|74921.2|74901.2|74943.6|74926.3|74917.2|74900|565
1662387600000|2022-09-05 14:20:00|74921.4|74901.4|74926.3|74906.3|74942|74926.8|74913.2|74897.2|563
1662387900000|2022-09-05 14:25:00|74925.2|74905.2|74921.4|74901.4|74931|74913.7|74914|74896.9|515
1662388200000|2022-09-05 14:30:00|74921.6|74901.6|74915.3|74895.3|74929.8|74913|74890.4|74873.5|642
1662388500000|2022-09-05 14:35:00|74914.9|74894.9|74908.7|74888.7|74917.3|74900.1|74891.7|74874.5|638
1662388800000|2022-09-05 14:40:00|74909.7|74889.7|74894.4|74874.4|74914.2|74896.9|74887.8|74870.1|520
1662389100000|2022-09-05 14:45:00|74893.8|74873.8|74882.5|74862.5|74893.8|74877.7|74860.2|74842.4|603
1662389400000|2022-09-05 14:50:00|74882.2|74862.2|74926.4|74911.4|74928.8|74912|74878.6|74858.9|580
1662389700000|2022-09-05 14:55:00|74926.2|74911.2|74976.9|74956.9|74980.3|74962.9|74925.4|74910.4|670
1662390000000|2022-09-05 15:00:00|74971.5|74956.5|74947.5|74932.5|74988.1|74971.7|74934.1|74917.1|680
1662390300000|2022-09-05 15:05:00|74947.3|74932.3|74946.1|74926.1|74949.3|74932.3|74921.3|74903.9|574
1662390600000|2022-09-05 15:10:00|74945.5|74925.5|74950.3|74935.3|74956.8|74939.8|74931.4|74913.3|546
1662390900000|2022-09-05 15:15:00|74949.8|74934.8|74966.7|74946.7|74975.4|74957.6|74941.4|74926.4|507
1662391200000|2022-09-05 15:20:00|74966.4|74946.4|74970.8|74950.8|74985.4|74968.3|74961.8|74941.8|461
1662391500000|2022-09-05 15:25:00|74971.2|74951.2|74967.7|74947.7|74982.1|74965.6|74959.1|74944|506
1662391800000|2022-09-05 15:30:00|74968.3|74948.3|74973.7|74953.7|74980.5|74962.5|74960.5|74944.1|552
1662392100000|2022-09-05 15:35:00|74975.8|74955.8|74972.7|74957.7|74982.2|74965.9|74965|74949.5|492
1662392400000|2022-09-05 15:40:00|74972.6|74957.6|74962.8|74947.8|74972.6|74957.6|74956.9|74941.9|406
1662392700000|2022-09-05 15:45:00|74963.4|74948.4|74953.9|74933.9|74967.7|74949.9|74944.2|74926.9|503
1662393000000|2022-09-05 15:50:00|74955.5|74935.5|74904.7|74889.7|74956.5|74938.7|74904.7|74889.7|546
1662393300000|2022-09-05 15:55:00|74906.2|74891.2|74900.3|74885.3|74906.3|74891.2|74879.2|74864.2|645
1662393600000|2022-09-05 16:00:00|74899.6|74884.6|74909.4|74889.4|74912.8|74895.4|74887|74869.6|615
1662393900000|2022-09-05 16:05:00|74909.5|74889.5|74904.6|74884.6|74917.8|74898|74900.7|74883.9|485
1662394200000|2022-09-05 16:10:00|74904.8|74884.8|74891.6|74876.6|74910|74891.2|74891.6|74874.4|512
1662394500000|2022-09-05 16:15:00|74891.9|74876.9|74890.9|74870.9|74894.6|74876.9|74881.8|74861.8|486
1662394800000|2022-09-05 16:20:00|74891.1|74871.1|74893.1|74873.1|74903.6|74883.6|74885.2|74866.3|482
1662395100000|2022-09-05 16:25:00|74893.4|74873.4|74896.3|74876.3|74906.7|74886.7|74887|74868.6|469
1662395400000|2022-09-05 16:30:00|74896.2|74876.2|74888.7|74868.7|74907.6|74888.1|74886.2|74866.2|545
1662395700000|2022-09-05 16:35:00|74888.8|74868.8|74891.3|74871.3|74892.4|74872.4|74877.6|74857.6|482
1662396000000|2022-09-05 16:40:00|74889.1|74869.1|74906.2|74886.2|74906.9|74886.9|74889|74869|423
1662396300000|2022-09-05 16:45:00|74906.1|74886.1|74901.1|74881.1|74910.4|74890.4|74896.5|74877.1|324
1662396600000|2022-09-05 16:50:00|74895.6|74880.6|74894|74874|74903.1|74883.1|74886|74868.9|359
1662396900000|2022-09-05 16:55:00|74894.5|74874.5|74902.7|74882.7|74911.6|74891.6|74894.5|74874.5|359
1662397200000|2022-09-05 17:00:00|74902.8|74882.8|74895.4|74875.4|74907.3|74887.3|74895.2|74875.2|407
1662397500000|2022-09-05 17:05:00|74895.5|74875.5|74896.5|74876.5|74903.2|74883.2|74895|74875|259
1662397800000|2022-09-05 17:10:00|74896.4|74876.4|74880.4|74860.4|74897.3|74877.3|74880.2|74860.2|246
1662398100000|2022-09-05 17:15:00|74880.9|74860.9|74892.5|74872.5|74900.1|74880.1|74879.9|74859.9|246
1662398400000|2022-09-05 17:20:00|74892.1|74872.1|74892.5|74872.5|74893.7|74874.3|74888.1|74870.2|145
1662398700000|2022-09-05 17:25:00|74891.4|74871.4|74883.1|74863.1|74891.5|74871.5|74876|74856|182
1662399000000|2022-09-05 17:30:00|74882.3|74862.3|74884.3|74864.3|74887.1|74867.1|74879.6|74860.6|169
1662399300000|2022-09-05 17:35:00|74884.2|74864.2|74881.3|74866.3|74887|74867|74879.4|74860.3|171
1662399600000|2022-09-05 17:40:00|74881.7|74866.7|74885.2|74865.2|74887.3|74868.3|74879.5|74859.5|340
1662399900000|2022-09-05 17:45:00|74885.7|74865.7|74892.5|74872.5|74896.6|74876.4|74884.9|74864.9|297
1662400200000|2022-09-05 17:50:00|74891.6|74871.6|74899.5|74879.5|74900.1|74880.1|74886.9|74866.9|291
1662400500000|2022-09-05 17:55:00|74900.2|74880.2|74893.8|74873.8|74902.4|74882.4|74891.2|74871.2|354
1662400800000|2022-09-05 18:00:00|74893.6|74873.6|74869.9|74849.9|74893.6|74873.6|74864.9|74844.9|471
1662401100000|2022-09-05 18:05:00|74870|74850|74864.5|74844.5|74872.4|74852.4|74850|74831.6|263
1662401400000|2022-09-05 18:10:00|74864.2|74844.2|74888.9|74868.9|74889.9|74869.9|74863.9|74843.9|299
1662401700000|2022-09-05 18:15:00|74888.7|74868.7|74886.2|74866.2|74889.8|74870.8|74883.8|74865.7|228
1662402000000|2022-09-05 18:20:00|74886|74866|74874.7|74854.7|74890|74870|74874.2|74854.2|258
1662402300000|2022-09-05 18:25:00|74875.3|74855.3|74876|74856|74880.1|74860.1|74871.8|74851.8|248
1662402600000|2022-09-05 18:30:00|74875.9|74855.9|74883.3|74863.3|74884.6|74864.6|74875.9|74855.9|363
1662402900000|2022-09-05 18:35:00|74883.6|74863.6|74886.9|74866.9|74889.5|74869.5|74881.8|74861.8|415
1662403200000|2022-09-05 18:40:00|74886.4|74866.4|74886.9|74866.9|74889|74869|74883.2|74863.2|420
1662403500000|2022-09-05 18:45:00|74886.4|74866.4|74895.1|74875.1|74900.4|74880.4|74886|74866|370
1662403800000|2022-09-05 18:50:00|74895|74875|74895|74880|74898.1|74880.3|74892.8|74874.8|225
1662404100000|2022-09-05 18:55:00|74895.1|74880.1|74905.8|74885.8|74915.5|74896.4|74894.9|74877.7|339
1662404400000|2022-09-05 19:00:00|74905.7|74885.7|74904.1|74884.1|74913.1|74895.1|74903.1|74883.9|301
1662404700000|2022-09-05 19:05:00|74903.8|74883.8|74906.1|74886.1|74908.1|74889.8|74899.9|74882.2|338
1662405000000|2022-09-05 19:10:00|74905.1|74885.1|74895.7|74880.7|74906|74888|74895|74875.2|239
1662405300000|2022-09-05 19:15:00|74895.6|74880.6|74890|74870|74899.5|74881.1|74888.7|74868.7|258
1662405600000|2022-09-05 19:20:00|74889.8|74869.8|74899|74879|74900.5|74880.5|74877.1|74857.1|274
1662405900000|2022-09-05 19:25:00|74898.5|74878.5|74895.3|74875.3|74904.4|74884.4|74892.3|74872.3|276
1662406200000|2022-09-05 19:30:00|74895.1|74875.1|74901.5|74886.5|74906|74887.9|74891.6|74874.6|231
1662406500000|2022-09-05 19:35:00|74901|74886|74902.7|74882.7|74904.4|74886.4|74897.9|74881.2|123
1662406800000|2022-09-05 19:40:00|74897.7|74883.3|74899.3|74884.3|74909|74890|74896.5|74878.2|200
1662407100000|2022-09-05 19:45:00|74902.7|74882.7|74905.1|74885.1|74908.9|74888.9|74896.1|74879.5|213
1662407400000|2022-09-05 19:50:00|74904.8|74884.8|74901.7|74881.7|74905.7|74886.3|74896|74877.2|279
1662407700000|2022-09-05 19:55:00|74901.9|74881.9|74891.1|74871.1|74907.6|74887.6|74890.6|74870.6|382
1662408000000|2022-09-05 20:00:00|74891.2|74871.2|74900|74880|74902.7|74882.7|74888.2|74870.8|266
1662408300000|2022-09-05 20:05:00|74898.2|74878.2|74909.4|74889.4|74912.6|74892.6|74894.8|74874.8|237
1662408600000|2022-09-05 20:10:00|74905.4|74885.4|74900.3|74880.3|74905.4|74885.4|74887.2|74867.2|259
1662408900000|2022-09-05 20:15:00|74900.2|74880.2|74905.3|74885.3|74911.1|74891.1|74898.5|74878.5|247
1662409200000|2022-09-05 20:20:00|74905.4|74885.4|74912.8|74892.8|74912.8|74892.8|74903.9|74883.9|300
1662409500000|2022-09-05 20:25:00|74912.6|74892.6|74905.4|74885.4|74913.7|74893.7|74898.4|74878.4|305
1662409800000|2022-09-05 20:30:00|74906.1|74886.1|74903.3|74883.3|74909.9|74889.9|74897.3|74876|394
1662410100000|2022-09-05 20:35:00|74901.9|74881.9|74899.8|74879.8|74905.2|74884.9|74898.2|74877.2|282
1662410400000|2022-09-05 20:40:00|74900|74880|74896.4|74876.4|74909.7|74889.7|74889.4|74868.4|606
1662410700000|2022-09-05 20:45:00|74895.3|74873.6|74900.6|74880.6|74903.7|74883.7|74890.9|74870.8|535
1662411000000|2022-09-05 20:50:00|74899.9|74879.7|74904.4|74884.4|74906.5|74886.5|74896.6|74875.5|231
1662411300000|2022-09-05 20:55:00|74904.1|74884.1|74950|74851|74950|74885.8|74886.1|74842.1|331
1662411600000|2022-09-05 21:00:00|74956.3|74857.3|74960.7|74861.7|74977.5|74878.5|74953.8|74854.8|74
1662411900000|2022-09-05 21:05:00|74968.8|74869.8|74945.1|74865.4|74968.8|74870.5|74936.2|74856|46
1662412200000|2022-09-05 21:10:00|74968.8|74869.8|74937.2|74871.5|74968.8|74887.8|74919.9|74841.5|107
1662412500000|2022-09-05 21:15:00|74926.8|74878.9|74930.5|74851.7|74951.7|74880.4|74900.4|74836.2|183
1662412800000|2022-09-05 21:20:00|74917.5|74872.8|74910.5|74878.4|74933.8|74879.9|74910.5|74843.7|85
1662413100000|2022-09-05 21:25:00|74910.6|74878.7|74934.6|74865.6|74952.3|74885.3|74906.8|74837.2|68
1662413400000|2022-09-05 21:30:00|74928|74868|74903.1|74867.3|74953.2|74877.8|74892.6|74832.2|358
1662413700000|2022-09-05 21:35:00|74903.3|74866.9|74915.6|74868.7|74932|74877.8|74892.8|74856.7|275
1662414000000|2022-09-05 21:40:00|74914.6|74868.6|74918.8|74874.7|74930.4|74881.9|74897.9|74864.2|243
1662414300000|2022-09-05 21:45:00|74901.4|74876|74916|74867.8|74927.4|74880.4|74889.9|74839.5|224
1662414600000|2022-09-05 21:50:00|74915.8|74867.9|74911.8|74876.1|74932.4|74884.6|74894.3|74845.2|473
1662414900000|2022-09-05 21:55:00|74904.7|74882.7|74900.4|74863.4|74940|74887.8|74892.2|74841|343
1662415200000|2022-09-05 22:00:00|74911.3|74855.7|74872|74849.6|74911.3|74866.4|74868.6|74839.2|333
1662415500000|2022-09-05 22:05:00|74870.7|74850.5|74837.2|74811.9|74878.9|74855.6|74827.9|74805.8|312
1662415800000|2022-09-05 22:10:00|74836.6|74815|74805.5|74782.6|74849.1|74821.7|74799.4|74779.4|437
1662416100000|2022-09-05 22:15:00|74803.3|74783.3|74806.2|74786.2|74821|74799.8|74795.8|74775.8|535
1662416400000|2022-09-05 22:20:00|74806.1|74786.1|74768.6|74748.6|74816.2|74792.2|74755.9|74735.4|483
1662416700000|2022-09-05 22:25:00|74769.2|74749.2|74775.5|74753.9|74781.7|74757.7|74754.2|74734|500
1662417000000|2022-09-05 22:30:00|74773.1|74753.1|74799.5|74779.5|74808.8|74787.7|74768.8|74747.8|464
1662417300000|2022-09-05 22:35:00|74799.7|74779.7|74791|74771|74816.8|74796.8|74779.3|74761.3|374
1662417600000|2022-09-05 22:40:00|74790|74770|74810.4|74790.4|74812.5|74795|74785.1|74767.3|418
1662417900000|2022-09-05 22:45:00|74810.7|74790.7|74808.2|74788.2|74820.6|74800.6|74797|74777|404
1662418200000|2022-09-05 22:50:00|74808|74788|74784.8|74764.8|74813.1|74793.1|74781.4|74763.4|410
1662418500000|2022-09-05 22:55:00|74785.1|74765.1|74809.3|74789.3|74817.2|74797.2|74784.5|74764.5|371
1662418800000|2022-09-05 23:00:00|74809|74789|74811.3|74791.3|74816.1|74796.1|74802.9|74782.9|348
1662419100000|2022-09-05 23:05:00|74811.4|74791.4|74806.8|74786.8|74819.4|74801.7|74802.3|74783.9|341
1662419400000|2022-09-05 23:10:00|74806.7|74786.7|74814.7|74794.7|74815.6|74798.1|74801.7|74783.4|325
1662419700000|2022-09-05 23:15:00|74815.1|74795.1|74805|74785|74819|74800.9|74790.5|74772|458
1662420000000|2022-09-05 23:20:00|74802.4|74787.4|74772.1|74752.1|74805.2|74787.4|74769.9|74749.9|465
1662420300000|2022-09-05 23:25:00|74771.9|74751.9|74784.8|74764.8|74799.4|74779.4|74762.4|74743.5|489
1662420600000|2022-09-05 23:30:00|74784.9|74764.9|74800.1|74780.1|74801.1|74782.3|74784.2|74764.7|509
1662420900000|2022-09-05 23:35:00|74800.2|74780.2|74757.3|74737.3|74804.3|74784.3|74755.8|74735.8|491
1662421200000|2022-09-05 23:40:00|74757.7|74737.7|74745.3|74730.3|74758.4|74738.4|74736.4|74718.4|437
1662421500000|2022-09-05 23:45:00|74744.7|74729.7|74747.4|74727.4|74763.5|74745.8|74729.3|74711.2|584
1662421800000|2022-09-05 23:50:00|74738.6|74723.6|74744.3|74724.3|74752.1|74734.3|74730.7|74713.1|579
1662422100000|2022-09-05 23:55:00|74743.5|74723.5|74740.6|74725.6|74752.2|74733.5|74737.6|74720.2|426
1662422400000|2022-09-06 00:00:00|74744.4|74724.4|74738.7|74723.7|74779|74760|74719.6|74703.5|702
1662422700000|2022-09-06 00:05:00|74738.5|74723.5|74674.9|74659.9|74739.4|74723.5|74605.9|74585.9|718
1662423000000|2022-09-06 00:10:00|74674.7|74659.7|74674.6|74659.6|74707.4|74689.8|74670.8|74655.8|639
1662423300000|2022-09-06 00:15:00|74674.3|74659.3|74696.5|74681.5|74710.3|74693.1|74673.6|74658.6|588
1662423600000|2022-09-06 00:20:00|74699.1|74679.1|74682.3|74662.3|74701.1|74682.4|74662.1|74647.1|606
1662423900000|2022-09-06 00:25:00|74682.4|74662.4|74671.2|74651.2|74694.8|74676.4|74665.2|74649.2|576
1662424200000|2022-09-06 00:30:00|74671.3|74651.3|74649.9|74629.9|74671.7|74651.7|74644.3|74626.2|658
1662424500000|2022-09-06 00:35:00|74649.8|74629.8|74654.6|74634.6|74661|74644.4|74618.9|74603.9|605
1662424800000|2022-09-06 00:40:00|74654.7|74634.7|74656.2|74641.2|74656.2|74641.2|74627.2|74612.2|583
1662425100000|2022-09-06 00:45:00|74658.5|74638.5|74619.7|74604.7|74661.4|74644|74619.2|74603.2|573
1662425400000|2022-09-06 00:50:00|74620.2|74605.2|74642.2|74622.2|74662.1|74646.6|74619.5|74603.4|626
1662425700000|2022-09-06 00:55:00|74644.8|74624.8|74605.8|74590.8|74645.5|74625.5|74600.8|74583.3|645
1662426000000|2022-09-06 01:00:00|74606.5|74591.5|74629.1|74614.1|74635.1|74618.7|74601.9|74585.5|642
1662426300000|2022-09-06 01:05:00|74629.6|74614.6|74620.8|74600.8|74635.9|74618.4|74594.2|74575.3|586
1662426600000|2022-09-06 01:10:00|74618.7|74598.7|74595.1|74575.1|74621.6|74602.9|74595.1|74575.1|590
1662426900000|2022-09-06 01:15:00|74595.5|74575.5|74646.8|74631.8|74662.3|74645.6|74595.5|74575.5|664
1662427200000|2022-09-06 01:20:00|74647.4|74632.4|74605.4|74590.4|74647.8|74632.8|74593.7|74575.6|608
1662427500000|2022-09-06 01:25:00|74607|74592|74617.1|74597.1|74633.2|74618.2|74604.3|74589|564
1662427800000|2022-09-06 01:30:00|74617.4|74597.4|74624.4|74609.4|74637.2|74622.2|74603.9|74588|624
1662428100000|2022-09-06 01:35:00|74625|74610|74621.3|74601.3|74625.5|74610|74588.4|74570|604
1662428400000|2022-09-06 01:40:00|74621.2|74601.2|74629.4|74609.4|74642.9|74625|74617.4|74599.7|617
1662428700000|2022-09-06 01:45:00|74630|74610|74642.5|74622.5|74648.4|74631.4|74623.9|74606.9|558
1662429000000|2022-09-06 01:50:00|74639.9|74624.9|74634.1|74619.1|74647.8|74630.9|74621.4|74604.4|570
1662429300000|2022-09-06 01:55:00|74636.6|74616.6|74639.2|74619.2|74657.2|74640.6|74631.6|74613.5|613
1662429600000|2022-09-06 02:00:00|74641.9|74621.9|74654.7|74639.7|74657.7|74639.7|74637.1|74618.5|565
1662429900000|2022-09-06 02:05:00|74654.6|74639.6|74689.2|74669.2|74689.4|74671.1|74654.6|74636.9|586
1662430200000|2022-09-06 02:10:00|74689.4|74669.4|74704|74689|74709.7|74691.1|74681.1|74662.5|687
1662430500000|2022-09-06 02:15:00|74703.7|74688.7|74702.5|74682.5|74724.2|74707|74698.8|74680.5|618
1662430800000|2022-09-06 02:20:00|74701.5|74681.5|74714.7|74694.7|74720.3|74703.2|74696.8|74678.9|648
1662431100000|2022-09-06 02:25:00|74714.8|74694.8|74719.5|74699.5|74752.1|74732.1|74708.3|74689.5|677
1662431400000|2022-09-06 02:30:00|74721.1|74701.1|74714.3|74694.3|74746.8|74731.1|74710.2|74690.7|669
1662431700000|2022-09-06 02:35:00|74717.7|74697.7|74705.1|74685.1|74721.6|74703.9|74698.9|74681.5|598
1662432000000|2022-09-06 02:40:00|74703.9|74683.9|74691.4|74671.4|74717.7|74699.4|74688.2|74670.3|660
1662432300000|2022-09-06 02:45:00|74691.2|74671.2|74661.6|74646.6|74696.4|74681.2|74660.1|74640.8|583
1662432600000|2022-09-06 02:50:00|74661.8|74646.8|74680.8|74665.8|74690.2|74673.1|74661.7|74643.5|518
1662432900000|2022-09-06 02:55:00|74680.2|74665.2|74681|74661|74693.7|74676.3|74674.8|74655.3|467
1662433200000|2022-09-06 03:00:00|74681.1|74661.1|74702.3|74687.3|74709.8|74692.6|74677.7|74658.3|483
1662433500000|2022-09-06 03:05:00|74702.7|74687.7|74722.5|74702.5|74724.5|74705.1|74698.2|74679.9|489
1662433800000|2022-09-06 03:10:00|74722.6|74702.6|74718.9|74698.9|74734.9|74717.9|74716.2|74696.6|612
1662434100000|2022-09-06 03:15:00|74719.1|74699.1|74715.4|74700.4|74734.7|74716.5|74704.9|74687.3|552
1662434400000|2022-09-06 03:20:00|74716.4|74701.4|74708.5|74688.5|74719|74701.4|74703.3|74685.7|490
1662434700000|2022-09-06 03:25:00|74708.4|74688.4|74707.1|74687.1|74711|74694.6|74698.5|74679.3|467
1662435000000|2022-09-06 03:30:00|74707|74687|74740.3|74720.3|74742.1|74724.9|74706.2|74686.2|482
1662435300000|2022-09-06 03:35:00|74740.5|74720.5|74747.7|74727.7|74748.5|74731.3|74734.3|74717.3|417
1662435600000|2022-09-06 03:40:00|74748.2|74728.2|74772.5|74757.5|74775.3|74759.6|74742.8|74722.8|520
1662435900000|2022-09-06 03:45:00|74771.7|74756.7|74785.7|74770.7|74793.4|74776.1|74767|74750.1|599
1662436200000|2022-09-06 03:50:00|74785.9|74770.9|74778.7|74758.7|74789.9|74771.2|74773.6|74756.9|573
1662436500000|2022-09-06 03:55:00|74778.5|74758.5|74790.8|74770.8|74801.2|74784.3|74777.8|74757.8|509
1662436800000|2022-09-06 04:00:00|74789.3|74769.3|74777.6|74757.6|74790.9|74771.8|74772.8|74755.8|541
1662437100000|2022-09-06 04:05:00|74777.1|74757.1|74766.4|74746.4|74790|74770.9|74760.7|74743.2|490
1662437400000|2022-09-06 04:10:00|74766.6|74746.6|74743.7|74728.7|74766.6|74747.9|74741.9|74725.1|581
1662437700000|2022-09-06 04:15:00|74744|74729|74765.2|74745.2|74765.5|74746.5|74744|74726.8|559
1662438000000|2022-09-06 04:20:00|74765.8|74745.8|74735.3|74715.3|74768.3|74748.3|74729.2|74711.6|529
1662438300000|2022-09-06 04:25:00|74735.1|74715.1|74715.2|74695.2|74735.4|74715.4|74710.8|74690.8|433
1662438600000|2022-09-06 04:30:00|74714.5|74694.5|74737.8|74717.8|74752.9|74732.9|74708.7|74688.7|640
1662438900000|2022-09-06 04:35:00|74737.7|74717.7|74733.5|74713.5|74748|74728|74721.5|74701.5|508
1662439200000|2022-09-06 04:40:00|74731.5|74711.5|74732.8|74712.8|74746.8|74728.1|74725.2|74706.9|535
1662439500000|2022-09-06 04:45:00|74734.6|74714.6|74738.5|74723.5|74745.2|74727.1|74723.3|74704.9|519
1662439800000|2022-09-06 04:50:00|74738.3|74723.3|74766.6|74746.6|74771.5|74751.5|74721.2|74702.1|612
1662440100000|2022-09-06 04:55:00|74767.6|74747.6|74773.4|74753.4|74787.7|74771.1|74764.5|74744.5|645
1662440400000|2022-09-06 05:00:00|74773.2|74753.2|74780.6|74760.6|74786.4|74766.4|74761|74741|703
1662440700000|2022-09-06 05:05:00|74780.7|74760.7|74755|74735|74786.4|74766.4|74752.9|74732.9|620
1662441000000|2022-09-06 05:10:00|74756.1|74736.1|74764.2|74744.2|74776.8|74760.8|74755.2|74735.2|594
1662441300000|2022-09-06 05:15:00|74763.9|74743.9|74763.5|74743.5|74773.7|74754.4|74753.7|74736.7|570
1662441600000|2022-09-06 05:20:00|74763.3|74743.3|74719.4|74699.4|74763.3|74743.3|74717.4|74697.4|621
1662441900000|2022-09-06 05:25:00|74719.9|74699.9|74703.6|74683.6|74719.9|74702.4|74692.1|74674.1|628
1662442200000|2022-09-06 05:30:00|74703.7|74683.7|74682.8|74662.8|74707.8|74690.4|74671.9|74652.3|609
1662442500000|2022-09-06 05:35:00|74683.6|74663.6|74642.9|74622.9|74683.6|74663.7|74632.3|74613.3|641
1662442800000|2022-09-06 05:40:00|74643.3|74623.3|74656.1|74636.1|74675.1|74658|74639.6|74619.6|653
1662443100000|2022-09-06 05:45:00|74656.4|74636.4|74661.1|74641.1|74683.5|74665.9|74655.4|74636|654
1662443400000|2022-09-06 05:50:00|74660.6|74640.6|74650.8|74630.8|74670.6|74653.4|74639.7|74621.9|649
1662443700000|2022-09-06 05:55:00|74650.2|74630.2|74676.1|74656.1|74701.6|74681.6|74647.9|74628.8|667
1662444000000|2022-09-06 06:00:00|74675.7|74655.7|74688.5|74673.5|74724.9|74707.7|74675.2|74655.2|717
1662444300000|2022-09-06 06:05:00|74687.1|74667.1|74697.5|74682.5|74736|74716.9|74687.1|74667.1|728
1662444600000|2022-09-06 06:10:00|74693.7|74678.7|74718.8|74703.8|74723|74708|74684.4|74669.4|676
1662444900000|2022-09-06 06:15:00|74718.1|74703.1|74732.8|74717.8|74751.2|74736.2|74710.9|74695.9|641
1662445200000|2022-09-06 06:20:00|74732.7|74717.7|74678.2|74663.2|74735.7|74720.7|74672.8|74656.4|657
1662445500000|2022-09-06 06:25:00|74676.7|74661.7|74692.6|74677.6|74696.4|74680.4|74664.5|74646.8|675
1662445800000|2022-09-06 06:30:00|74692.3|74677.3|74705.2|74690.2|74731|74716|74673.8|74658.8|703
1662446100000|2022-09-06 06:35:00|74705.1|74690.1|74700|74680|74719.2|74702.2|74670|74653.5|703
1662446400000|2022-09-06 06:40:00|74700.2|74680.2|74657.8|74642.8|74708|74690.6|74656|74641|669
1662446700000|2022-09-06 06:45:00|74660.7|74645.7|74648.6|74633.6|74685.1|74670.1|74644.8|74629.8|668
1662447000000|2022-09-06 06:50:00|74648.4|74633.4|74607.5|74592.5|74658.4|74641.3|74606.7|74591.7|701
1662447300000|2022-09-06 06:55:00|74608|74593|74600.2|74585.2|74608.9|74593.9|74527.2|74510.8|768
1662447600000|2022-09-06 07:00:00|74600.7|74585.7|74578.4|74563.4|74605.6|74590.6|74553.4|74538.4|797
1662447900000|2022-09-06 07:05:00|74576.3|74561.3|74584.9|74564.9|74639.1|74624.1|74574|74559|738
1662448200000|2022-09-06 07:10:00|74584.4|74569.4|74576.1|74561.1|74642.1|74623.6|74574.5|74554.5|798
1662448500000|2022-09-06 07:15:00|74576.6|74561.6|74599.9|74584.9|74640|74622|74550.9|74532.9|789
1662448800000|2022-09-06 07:20:00|74600.8|74585.8|74606.3|74586.3|74623.7|74608.7|74591.1|74573.6|763
1662449100000|2022-09-06 07:25:00|74605.5|74585.5|74575|74560|74608.8|74591.9|74557.7|74539.9|777
1662449400000|2022-09-06 07:30:00|74574.1|74554.1|74583.8|74568.8|74618.6|74603.6|74571.7|74551.7|782
1662449700000|2022-09-06 07:35:00|74583.9|74568.9|74496.5|74481.5|74585.8|74570.8|74494.8|74477.7|788
1662450000000|2022-09-06 07:40:00|74495.1|74480.1|74535.3|74520.3|74535.3|74520.3|74473.7|74458.7|785
1662450300000|2022-09-06 07:45:00|74533.7|74518.7|74533.7|74518.7|74552.9|74537.9|74487.9|74472.9|749
1662450600000|2022-09-06 07:50:00|74533.5|74518.5|74508.1|74488.1|74544.4|74529.4|74500.6|74484.2|750
1662450900000|2022-09-06 07:55:00|74512.1|74492.1|74555.5|74540.5|74568.6|74551.9|74500.5|74481.1|744
1662451200000|2022-09-06 08:00:00|74555.6|74540.6|74575.3|74555.3|74604.4|74587.2|74550.1|74532.5|763
1662451500000|2022-09-06 08:05:00|74575.1|74555.1|74617.4|74602.4|74622.3|74605.7|74562.7|74545.1|749
1662451800000|2022-09-06 08:10:00|74614.4|74599.4|74659.4|74644.4|74694.6|74679.6|74610.9|74593.1|758
1662452100000|2022-09-06 08:15:00|74660.1|74645.1|74675.2|74660.2|74693.8|74678.8|74658.2|74643.2|739
1662452400000|2022-09-06 08:20:00|74675.1|74660.1|74698.8|74683.8|74721.8|74706.7|74673.8|74658.8|715
1662452700000|2022-09-06 08:25:00|74701.1|74686.1|74703.6|74683.6|74706.1|74691.1|74670.3|74655.3|681
1662453000000|2022-09-06 08:30:00|74700.4|74685.4|74696.7|74681.7|74710.9|74690.9|74668.1|74651.4|708
1662453300000|2022-09-06 08:35:00|74694.8|74679.8|74732.1|74717.1|74734.4|74717.7|74694.4|74679.4|715
1662453600000|2022-09-06 08:40:00|74732.2|74717.2|74695|74680|74743.3|74728.3|74669.6|74654.6|745
1662453900000|2022-09-06 08:45:00|74694|74679|74738.4|74723.4|74761.1|74741.1|74694|74679|762
1662454200000|2022-09-06 08:50:00|74738.1|74723.1|74739.8|74719.8|74766.7|74751.7|74721.3|74706.3|732
1662454500000|2022-09-06 08:55:00|74737.3|74722.3|74684|74669|74740.7|74725.7|74648.4|74633.4|707
1662454800000|2022-09-06 09:00:00|74684.4|74669.4|74735.9|74720.9|74752.2|74735.2|74684.4|74669.4|779
1662455100000|2022-09-06 09:05:00|74735.7|74720.7|74803.4|74788.4|74804.2|74788.5|74732.2|74717.2|688
1662455400000|2022-09-06 09:10:00|74803.6|74788.6|74831.2|74816.2|74837.2|74822.2|74788.7|74773.7|718
1662455700000|2022-09-06 09:15:00|74831|74816|74808.5|74793.5|74831.8|74816.8|74788.2|74773.2|680
1662456000000|2022-09-06 09:20:00|74808.8|74793.8|74803.5|74788.5|74849.9|74834.9|74788.3|74773.3|710
1662456300000|2022-09-06 09:25:00|74803.7|74788.7|74762.7|74747.7|74823.2|74808.2|74761.8|74746.8|725
1662456600000|2022-09-06 09:30:00|74762.8|74747.8|74770.6|74755.6|74772|74756.5|74735.3|74717.9|730
1662456900000|2022-09-06 09:35:00|74771.6|74756.6|74723.6|74703.6|74780.3|74764.7|74718.1|74700.3|696
1662457200000|2022-09-06 09:40:00|74720.7|74705.7|74735.5|74720.5|74756.5|74741.5|74707.9|74692.2|696
1662457500000|2022-09-06 09:45:00|74734.6|74719.6|74699|74684|74750.7|74735|74697.2|74679.9|709
1662457800000|2022-09-06 09:50:00|74701.7|74681.7|74709.2|74694.2|74714.5|74699.5|74668.9|74652.3|712
1662458100000|2022-09-06 09:55:00|74708.8|74693.8|74726.1|74711.1|74747.7|74730.9|74708.3|74693.3|715
1662458400000|2022-09-06 10:00:00|74725.5|74710.5|74722|74707|74751.8|74734.2|74708.7|74693.7|748
1662458700000|2022-09-06 10:05:00|74721|74706|74710.6|74695.6|74728.4|74713.4|74694.7|74677.1|706
1662459000000|2022-09-06 10:10:00|74711.8|74696.8|74703.8|74688.8|74744.1|74729.1|74699.7|74684|725
1662459300000|2022-09-06 10:15:00|74704.2|74689.2|74848.2|74833.2|74870.4|74850.4|74701.5|74686.5|792
1662459600000|2022-09-06 10:20:00|74849.2|74829.2|74777.9|74757.9|74857.2|74839.6|74757.1|74739.8|737
1662459900000|2022-09-06 10:25:00|74777.1|74757.1|74835.4|74820.4|74859.7|74843.4|74773.3|74754.8|731
1662460200000|2022-09-06 10:30:00|74835.2|74820.2|74910.7|74890.7|74929.2|74914.2|74833.4|74816.7|742
1662460500000|2022-09-06 10:35:00|74911|74891|74900.9|74885.9|74921.6|74902.3|74875.8|74858.4|739
1662460800000|2022-09-06 10:40:00|74901.4|74886.4|74873.6|74858.6|74902.8|74887|74869.3|74854.3|702
1662461100000|2022-09-06 10:45:00|74874.2|74859.2|74912.8|74897.8|74917.5|74902.5|74860.1|74845.1|630
1662461400000|2022-09-06 10:50:00|74913.8|74898.8|74901.7|74886.7|74913.8|74898.8|74871.2|74856.2|704
1662461700000|2022-09-06 10:55:00|74902.2|74887.2|74928.2|74913.2|74960.4|74942.1|74901.2|74884.5|697
1662462000000|2022-09-06 11:00:00|74929.1|74914.1|74885.8|74870.8|74932.3|74917.3|74866|74851|705
1662462300000|2022-09-06 11:05:00|74885.7|74870.7|74889.4|74874.4|74915.1|74900.1|74873.9|74858.9|657
1662462600000|2022-09-06 11:10:00|74889.2|74874.2|74875.1|74860.1|74894.8|74879.8|74871.6|74855.3|600
1662462900000|2022-09-06 11:15:00|74875|74860|74862.7|74847.7|74875.1|74860.1|74841.7|74826.4|683
1662463200000|2022-09-06 11:20:00|74862.9|74847.9|74883.6|74868.6|74890.4|74875.4|74847.5|74831.3|725
1662463500000|2022-09-06 11:25:00|74882.5|74867.5|74897.5|74882.5|74915.1|74898.9|74875.7|74858.8|660
1662463800000|2022-09-06 11:30:00|74899.1|74884.1|74960.3|74940.3|74973.2|74957.9|74883.6|74868.3|740
1662464100000|2022-09-06 11:35:00|74957|74942|74938.5|74923.5|74962.3|74947.3|74919.9|74904.9|753
1662464400000|2022-09-06 11:40:00|74939.5|74924.5|74945.7|74930.7|74956.2|74940|74929.7|74914.7|699
1662464700000|2022-09-06 11:45:00|74945.8|74930.8|74961.5|74946.5|74973|74958|74935.3|74918|702
1662465000000|2022-09-06 11:50:00|74961.6|74946.6|74971.8|74956.8|74988|74973|74954.4|74939.4|721
1662465300000|2022-09-06 11:55:00|74969.5|74954.5|74941.9|74926.9|74976.2|74960.7|74935.4|74918.8|737
1662465600000|2022-09-06 12:00:00|74942.7|74927.7|74953|74938|74959|74944|74918.4|74903.4|739
1662465900000|2022-09-06 12:05:00|74952.7|74937.7|74926|74911|75008.2|74993.2|74912.1|74897.1|736
1662466200000|2022-09-06 12:10:00|74926.1|74911.1|74917.2|74902.2|74937.2|74922.2|74902.4|74887.4|712
1662466500000|2022-09-06 12:15:00|74916.4|74901.4|74927.1|74912.1|74934.3|74919.3|74898|74883|681
1662466800000|2022-09-06 12:20:00|74931.4|74916.4|74937.4|74922.4|74939.3|74924.3|74901.2|74884.5|736
1662467100000|2022-09-06 12:25:00|74937.3|74922.3|74950|74935|74955.9|74940.9|74925|74910|719
1662467400000|2022-09-06 12:30:00|74949.7|74934.7|74975.6|74960.6|74980.2|74965.2|74934.3|74919.3|752
1662467700000|2022-09-06 12:35:00|74978|74958|74938.4|74923.4|74979.1|74964.1|74924.6|74909.6|721
1662468000000|2022-09-06 12:40:00|74937.4|74922.4|74952.7|74937.7|74979.7|74961.7|74911.6|74895.5|730
1662468300000|2022-09-06 12:45:00|74952.8|74937.8|74986.7|74971.7|75002.2|74986.7|74948.6|74931.2|753
1662468600000|2022-09-06 12:50:00|74987.1|74972.1|75020.9|75005.9|75039.9|75024.4|74979|74964|757
1662468900000|2022-09-06 12:55:00|75020.8|75005.8|75121.7|75106.7|75128.7|75113.7|75011.9|74996.9|735
1662469200000|2022-09-06 13:00:00|75118.2|75103.2|75165.5|75150.5|75170.3|75153.4|75097.8|75082.8|779
1662469500000|2022-09-06 13:05:00|75165.4|75150.4|75178.8|75163.8|75214.1|75197.3|75156.1|75141.1|797
1662469800000|2022-09-06 13:10:00|75179.9|75159.9|75198.9|75178.9|75227.4|75212.4|75160|75144.3|766
1662470100000|2022-09-06 13:15:00|75197.8|75177.8|75141|75121|75197.8|75179.3|75121.7|75106.7|724
1662470400000|2022-09-06 13:20:00|75138.8|75123.8|75139.6|75124.6|75174.1|75159.1|75132.4|75117.4|733
1662470700000|2022-09-06 13:25:00|75139.7|75124.7|75150.1|75135.1|75175.3|75159|75126.7|75111.7|744
1662471000000|2022-09-06 13:30:00|75150.2|75135.2|75199.1|75184.1|75201.6|75186.6|75126.9|75111.9|795
1662471300000|2022-09-06 13:35:00|75199.2|75184.2|75171.3|75156.3|75203.9|75188.9|75166.4|75151.4|783
1662471600000|2022-09-06 13:40:00|75171.9|75156.9|75152.4|75132.4|75201.2|75186.2|75133.5|75117.4|793
1662471900000|2022-09-06 13:45:00|75151.9|75131.9|75180.7|75165.7|75198.7|75183.7|75079.3|75059.3|827
1662472200000|2022-09-06 13:50:00|75182.5|75167.5|75212.6|75197.6|75212.6|75197.6|75140.2|75122.4|811
1662472500000|2022-09-06 13:55:00|75216.7|75201.7|75242|75222|75262.6|75246.9|75198.6|75181.1|785
1662472800000|2022-09-06 14:00:00|75294.4|75266.1|75347.3|75327.3|75399.3|75380.6|75255.8|75238.9|845
1662473100000|2022-09-06 14:05:00|75344.2|75329.2|75274.9|75254.9|75351.1|75335.6|75243.9|75228.9|831
1662473400000|2022-09-06 14:10:00|75275.2|75255.2|75263.7|75248.7|75332.8|75316.2|75261.9|75246.9|823
1662473700000|2022-09-06 14:15:00|75264.1|75249.1|75224.5|75209.5|75274.6|75259.6|75205.6|75189.7|799
1662474000000|2022-09-06 14:20:00|75225.5|75210.5|75157.6|75142.6|75250.4|75235.4|75157.6|75142.6|812
1662474300000|2022-09-06 14:25:00|75159.2|75139.2|75128|75108|75171.3|75156.3|75067.2|75047.2|818
1662474600000|2022-09-06 14:30:00|75124.8|75104.8|75152.7|75137.7|75165.8|75147.8|75114.9|75094.9|796
1662474900000|2022-09-06 14:35:00|75149.8|75134.8|75156.6|75136.6|75193.1|75175.2|75139|75122.2|795
1662475200000|2022-09-06 14:40:00|75157.2|75137.2|75139.1|75119.1|75178.8|75161.3|75119.3|75103.1|778
1662475500000|2022-09-06 14:45:00|75139.8|75119.8|75103.5|75088.5|75171.9|75151.9|75097|75077|804
1662475800000|2022-09-06 14:50:00|75105.3|75085.3|75097.8|75082.8|75120.1|75100.1|75062.3|75045.5|785
1662476100000|2022-09-06 14:55:00|75100|75080|75091.3|75076.3|75126.2|75107.1|75075.7|75057.8|793
1662476400000|2022-09-06 15:00:00|75090.5|75075.5|74984.9|74964.9|75108.6|75091.1|74963.5|74943.5|807
1662476700000|2022-09-06 15:05:00|74978.7|74963.7|74915.9|74895.9|74988.6|74969.7|74903|74885.7|793
1662477000000|2022-09-06 15:10:00|74917|74897|74996.1|74981.1|75011.9|74992.4|74909.4|74891.9|760
1662477300000|2022-09-06 15:15:00|74995.8|74980.8|75037.3|75017.3|75049.5|75031.4|74988.8|74970.9|750
1662477600000|2022-09-06 15:20:00|75038.7|75018.7|75079.1|75059.1|75102.6|75084.6|75038|75018.7|768
1662477900000|2022-09-06 15:25:00|75079.5|75059.5|75040.9|75025.9|75126.3|75106.3|75026|75008.8|775
1662478200000|2022-09-06 15:30:00|75042.5|75027.5|75029.9|75014.9|75055|75037.9|74997.1|74982.1|781
1662478500000|2022-09-06 15:35:00|75026.5|75011.5|75053.2|75038.2|75072.6|75055.1|75011|74996|788
1662478800000|2022-09-06 15:40:00|75055.4|75040.4|75012|74997|75065.2|75046.5|74982.5|74967.5|779
1662479100000|2022-09-06 15:45:00|75012.8|74997.8|75042.5|75027.5|75053.4|75038.4|74983.7|74968.7|762
1662479400000|2022-09-06 15:50:00|75043.4|75028.4|75033.8|75018.8|75062.5|75047.5|75022.1|75007.1|769
1662479700000|2022-09-06 15:55:00|75034|75019|75030.2|75015.2|75054.9|75038.2|75025.7|75010.7|720
1662480000000|2022-09-06 16:00:00|75028.7|75013.7|75019.5|75004.5|75046.3|75031.3|74996.2|74981.2|735
1662480300000|2022-09-06 16:05:00|75019.7|75004.7|75074|75059|75083.6|75067.8|75000|74982.4|752
1662480600000|2022-09-06 16:10:00|75074.4|75059.4|75023.5|75003.5|75074.8|75059.4|75011.5|74994.2|762
1662480900000|2022-09-06 16:15:00|75021.6|75006.6|75056.3|75041.3|75063.7|75048.7|75016.2|75001.2|753
1662481200000|2022-09-06 16:20:00|75056.5|75041.5|75055.5|75040.5|75060.9|75045.9|75019.6|75004.6|714
1662481500000|2022-09-06 16:25:00|75055.9|75040.9|75035.1|75020.1|75082.7|75067.7|75029.9|75014.9|750
1662481800000|2022-09-06 16:30:00|75042|75027|75047.6|75032.6|75063.5|75046.6|75025|75008|738
1662482100000|2022-09-06 16:35:00|75048.6|75033.6|75081.6|75066.6|75087.1|75070.7|75039.8|75022.7|731
1662482400000|2022-09-06 16:40:00|75081.9|75066.9|75047.3|75032.3|75096|75081|75046.8|75031.8|738
1662482700000|2022-09-06 16:45:00|75048.4|75033.4|75052.7|75037.7|75077.9|75060|75046.1|75030.6|715
1662483000000|2022-09-06 16:50:00|75056.7|75041.7|75049.6|75034.6|75069|75053|75042.6|75025.3|697
1662483300000|2022-09-06 16:55:00|75049.5|75034.5|75056.8|75041.8|75058.7|75042.5|75032.3|75015.6|654
1662483600000|2022-09-06 17:00:00|75055.6|75040.6|75047.2|75032.2|75099.8|75084.8|75042.6|75027.6|747
1662483900000|2022-09-06 17:05:00|75047.4|75032.4|75108.8|75093.8|75112.2|75095.2|75046.6|75030.3|765
1662484200000|2022-09-06 17:10:00|75109|75094|75082.6|75067.6|75109|75094|75076.8|75061.8|717
1662484500000|2022-09-06 17:15:00|75082.3|75067.3|75058.3|75043.3|75092.5|75076.3|75054|75038.9|688
1662484800000|2022-09-06 17:20:00|75058.6|75043.6|75066.4|75051.4|75074.1|75057.9|75043.8|75028.8|689
1662485100000|2022-09-06 17:25:00|75067.4|75052.4|75081.8|75066.8|75098.4|75083.4|75054.9|75037.8|657
1662485400000|2022-09-06 17:30:00|75082.8|75067.8|75089.1|75074.1|75096.5|75080.4|75075|75060|664
1662485700000|2022-09-06 17:35:00|75090.8|75075.8|75111.5|75096.5|75116.3|75098.6|75088.8|75071.6|695
1662486000000|2022-09-06 17:40:00|75111|75096|75094|75079|75126.4|75111.4|75094|75079|638
1662486300000|2022-09-06 17:45:00|75093.9|75078.9|75123.4|75108.4|75126.2|75110.8|75093.8|75077.3|642
1662486600000|2022-09-06 17:50:00|75124|75109|75094.3|75079.3|75127.4|75110.6|75091|75076|612
1662486900000|2022-09-06 17:55:00|75094.6|75079.6|75127|75112|75134.5|75117.3|75094.6|75079.4|634
1662487200000|2022-09-06 18:00:00|75128|75113|75129|75114|75138.1|75123.1|75109.4|75094.4|690
1662487500000|2022-09-06 18:05:00|75128.9|75113.9|75136.5|75121.5|75158|75141.2|75121.7|75106.7|639
1662487800000|2022-09-06 18:10:00|75136.4|75121.4|75090.6|75075.6|75142.5|75126.1|75080.7|75065.7|713
1662488100000|2022-09-06 18:15:00|75091.4|75076.4|75088.2|75073.2|75106.9|75091.9|75077.4|75059.4|686
1662488400000|2022-09-06 18:20:00|75088.3|75073.3|75096.8|75076.8|75104.1|75086.9|75083.6|75067.8|662
1662488700000|2022-09-06 18:25:00|75093.6|75078.6|75117.9|75102.9|75121.8|75104.3|75089.5|75074.5|702
1662489000000|2022-09-06 18:30:00|75118.6|75103.6|75101.7|75086.7|75122|75107|75091.9|75075.7|692
1662489300000|2022-09-06 18:35:00|75101.8|75086.8|75075.2|75060.2|75113.4|75098.4|75063.1|75045.5|694
1662489600000|2022-09-06 18:40:00|75075.3|75060.3|75059|75044|75092.2|75075.7|75058.2|75043.2|643
1662489900000|2022-09-06 18:45:00|75058.2|75043.2|75081.1|75066.1|75083.2|75068.2|75039.1|75022.9|661
1662490200000|2022-09-06 18:50:00|75082|75067|75062.7|75047.7|75092|75077|75060.3|75045.3|665
1662490500000|2022-09-06 18:55:00|75062.5|75047.5|75049.5|75034.5|75068.8|75053.5|75031.4|75016.4|699
1662490800000|2022-09-06 19:00:00|75049.8|75034.8|75051|75036|75060.3|75042.9|75035.2|75018.8|681
1662491100000|2022-09-06 19:05:00|75051.1|75036.1|75072.5|75052.5|75081|75064.5|75050.2|75030.6|634
1662491400000|2022-09-06 19:10:00|75073.3|75053.3|75070.2|75055.2|75085.4|75068.8|75068.7|75051.4|655
1662491700000|2022-09-06 19:15:00|75071|75056|75068.1|75053.1|75077.1|75061.5|75052.5|75034.5|661
1662492000000|2022-09-06 19:20:00|75067.9|75052.9|75079.1|75059.1|75097.4|75079.1|75064.7|75046.8|658
1662492300000|2022-09-06 19:25:00|75080.9|75060.9|75079.3|75059.3|75091.5|75074.2|75068.1|75051.1|627
1662492600000|2022-09-06 19:30:00|75074.7|75059.7|75103.5|75083.5|75113.2|75097.3|75073.6|75057.9|654
1662492900000|2022-09-06 19:35:00|75103.9|75083.9|75120.9|75105.9|75125.1|75107.5|75093.8|75076.5|557
1662493200000|2022-09-06 19:40:00|75121.3|75106.3|75101.6|75081.6|75123.3|75108.3|75090.9|75073|626
1662493500000|2022-09-06 19:45:00|75101.9|75081.9|75075.2|75060.2|75111.3|75094.1|75074.7|75058.3|636
1662493800000|2022-09-06 19:50:00|75078.9|75063.9|75108.3|75093.3|75112.2|75097.2|75078.9|75063.9|609
1662494100000|2022-09-06 19:55:00|75110.8|75095.8|75091|75076|75116.4|75100.6|75089.4|75074.4|592
1662494400000|2022-09-06 20:00:00|75091.8|75076.8|75109.3|75089.3|75115.8|75097.1|75083|75066.6|512
1662494700000|2022-09-06 20:05:00|75109|75089|75112.7|75097.7|75117.3|75100.3|75105.2|75088.1|356
1662495000000|2022-09-06 20:10:00|75115.4|75095.4|75101.6|75086.6|75116.2|75097.7|75096.4|75077.2|362
1662495300000|2022-09-06 20:15:00|75102.9|75087.9|75088.1|75068.1|75106.5|75089.4|75085.2|75067.8|247
1662495600000|2022-09-06 20:20:00|75088|75068|75105.6|75085.6|75109.7|75091.1|75085.9|75067.9|341
1662495900000|2022-09-06 20:25:00|75106.1|75086.1|75104.7|75089.7|75115.3|75099.4|75103.2|75083.2|297
1662496200000|2022-09-06 20:30:00|75104.6|75089.6|75108.9|75088.9|75112.5|75095.5|75103.8|75086.2|345
1662496500000|2022-09-06 20:35:00|75109.4|75089.4|75101.3|75081.3|75111.9|75093.8|75098.9|75080.9|224
1662496800000|2022-09-06 20:40:00|75101.5|75081.5|75103.7|75083.7|75110.8|75091.9|75101.5|75081.5|221
1662497100000|2022-09-06 20:45:00|75103.9|75083.9|75099.9|75079.9|75105.2|75087.7|75095.6|75075.6|278
1662497400000|2022-09-06 20:50:00|75100.2|75080.2|75093|75073|75110.1|75090.1|75092.3|75072.3|308
1662497700000|2022-09-06 20:55:00|75092.9|75072.9|75094|75064.6|75095|75073.4|75072.7|75034.1|394
1662498000000|2022-09-06 21:00:00|75095.9|75062.7|75067.6|75043.3|75115.4|75068.3|75067.6|75013.1|88
1662498300000|2022-09-06 21:05:00|75067|75043.4|75077.3|75045.8|75108.6|75058.3|75064.4|75030.9|118
1662498600000|2022-09-06 21:10:00|75072.6|75052.6|75124.9|75025.9|75130.6|75052.6|75067.7|75007.4|100
1662498900000|2022-09-06 21:15:00|75123|75024|75100.4|75037.3|75131.5|75055.9|75088.3|75016.5|139
1662499200000|2022-09-06 21:20:00|75099.6|75032.4|75111.8|75060.3|75133.1|75070.3|75086.5|75016.4|98
1662499500000|2022-09-06 21:25:00|75119.9|75053|75121.3|75031.6|75138.6|75076.5|75090.7|75004.5|396
1662499800000|2022-09-06 21:30:00|75121.5|75031.7|75090.4|75053.8|75125.1|75067.4|75076.4|75026.1|303
1662500100000|2022-09-06 21:35:00|75092.3|75052.5|75100.5|75049|75108.9|75062.7|75077.2|75036.9|140
1662500400000|2022-09-06 21:40:00|75099.4|75047.7|75073.5|75053.5|75101.7|75064.9|75064.3|75042.7|241
1662500700000|2022-09-06 21:45:00|75073.1|75053.1|75089.9|75058|75106|75068.2|75073.1|75041.6|235
1662501000000|2022-09-06 21:50:00|75091.8|75051.1|75099.7|75052.1|75113.6|75065.9|75080.7|75038.4|169
1662501300000|2022-09-06 21:55:00|75091.8|75057.3|75099.7|75062.9|75129.7|75074|75083|75019.9|238
1662501600000|2022-09-06 22:00:00|75103|75061.3|75096.7|75076.7|75110|75079.9|75084.6|75034.9|377
1662501900000|2022-09-06 22:05:00|75097.6|75075.9|75090.5|75070.2|75100.2|75075.9|75086.8|75068.1|206
1662502200000|2022-09-06 22:10:00|75090.2|75069.7|75083.2|75063.2|75094.8|75072|75077.7|75057|230
1662502500000|2022-09-06 22:15:00|75083.5|75063.5|75092.9|75072.6|75105|75085|75080.3|75060.3|378
1662502800000|2022-09-06 22:20:00|75093.4|75072.4|75102.7|75082.7|75106.6|75087.7|75093.1|75071.4|386
1662503100000|2022-09-06 22:25:00|75103.1|75082.1|75098|75083|75113.3|75091.5|75097.9|75080.1|229
1662503400000|2022-09-06 22:30:00|75098.1|75083.1|75100.2|75085.2|75107.5|75088.1|75097.9|75079.4|316
1662503700000|2022-09-06 22:35:00|75100.1|75085.1|75110.1|75090.1|75113.4|75091.6|75098.3|75077.8|352
1662504000000|2022-09-06 22:40:00|75110|75090|75119.1|75099.1|75123.9|75103.9|75106.2|75087.6|318
1662504300000|2022-09-06 22:45:00|75119.5|75099.5|75121.6|75101.6|75126.2|75106.2|75116.6|75099.1|353
1662504600000|2022-09-06 22:50:00|75122|75102|75138.1|75118.1|75157.7|75137.7|75117.7|75100.8|427
1662504900000|2022-09-06 22:55:00|75138|75118|75149.6|75129.6|75154.9|75135|75134.9|75114.9|393
1662505200000|2022-09-06 23:00:00|75149.7|75129.7|75177.5|75157.5|75181.8|75161.8|75148.3|75128.3|356
1662505500000|2022-09-06 23:05:00|75177.2|75157.2|75189.2|75169.2|75199.8|75179.8|75171.9|75151.9|360
1662505800000|2022-09-06 23:10:00|75190.9|75170.9|75187.4|75167.4|75194.6|75176|75174.9|75154.9|370
1662506100000|2022-09-06 23:15:00|75189.1|75169.1|75185.4|75165.4|75190.5|75170.5|75173.2|75154.9|426
1662506400000|2022-09-06 23:20:00|75185.3|75165.3|75165.2|75145.2|75185.3|75165.3|75164.1|75144.5|411
1662506700000|2022-09-06 23:25:00|75165.4|75145.4|75170.7|75150.7|75171.5|75151.5|75152.7|75132.7|362
1662507000000|2022-09-06 23:30:00|75170.9|75150.9|75167|75147|75180.3|75160.3|75166|75146|360
1662507300000|2022-09-06 23:35:00|75165.8|75145.8|75159.4|75139.4|75173.9|75153.9|75158.1|75138.1|381
1662507600000|2022-09-06 23:40:00|75160|75140|75135.2|75115.2|75160.5|75140.5|75126.5|75106.5|380
1662507900000|2022-09-06 23:45:00|75135.4|75115.4|75140|75120|75144.6|75124.6|75132.7|75112.7|410
1662508200000|2022-09-06 23:50:00|75139.1|75119.1|75136.3|75116.3|75144.4|75124.4|75130.3|75110.3|403
1662508500000|2022-09-06 23:55:00|75136.4|75116.4|75145.9|75125.9|75146.9|75127.3|75131.3|75111.3|438
1662508800000|2022-09-07 00:00:00|75146|75126|75126.6|75111.6|75169|75149|75122|75102|646
1662509100000|2022-09-07 00:05:00|75126.8|75111.8|75102.4|75082.4|75127.2|75112.2|75094|75074|522
1662509400000|2022-09-07 00:10:00|75102.1|75082.1|75121.2|75101.2|75129.2|75114.2|75098.3|75080|454
1662509700000|2022-09-07 00:15:00|75119|75104|75204.5|75184.5|75226|75206|75117.8|75099.9|648
1662510000000|2022-09-07 00:20:00|75204.7|75184.7|75221.7|75201.7|75230.6|75213.2|75203.6|75183.6|701
1662510300000|2022-09-07 00:25:00|75224.5|75204.5|75214.7|75194.7|75224.5|75207|75199.6|75179.6|650
1662510600000|2022-09-07 00:30:00|75213.8|75193.8|75242.5|75227.5|75248.1|75233.1|75211.6|75192|626
1662510900000|2022-09-07 00:35:00|75243.1|75223.1|75213.4|75193.4|75243.1|75225.1|75212.4|75192.6|607
1662511200000|2022-09-07 00:40:00|75213.7|75193.7|75213|75193|75227.2|75207.2|75203.9|75185.8|578
1662511500000|2022-09-07 00:45:00|75212.9|75192.9|75212.2|75197.2|75219.5|75200.9|75196.3|75178.4|656
1662511800000|2022-09-07 00:50:00|75211.6|75196.6|75173.4|75153.4|75217.1|75199.2|75154.8|75138.2|703
1662512100000|2022-09-07 00:55:00|75175.4|75155.4|75196.2|75176.2|75205.1|75190.1|75174.4|75155.4|627
1662512400000|2022-09-07 01:00:00|75193.9|75178.9|75208.7|75188.7|75215.9|75199.4|75184.6|75168.5|625
1662512700000|2022-09-07 01:05:00|75208.4|75193.4|75256.1|75236.1|75256.1|75236.1|75196|75178.9|619
1662513000000|2022-09-07 01:10:00|75259|75239|75240.9|75220.9|75263.7|75243.7|75227.6|75212.6|691
1662513300000|2022-09-07 01:15:00|75241|75221|75218.8|75198.8|75244.8|75224.8|75213.7|75193.7|674
1662513600000|2022-09-07 01:20:00|75219.7|75199.7|75191.4|75176.4|75221.9|75202.2|75175.8|75157.7|639
1662513900000|2022-09-07 01:25:00|75192.1|75177.1|75195.4|75175.4|75200.7|75185.6|75184.1|75166.1|569
1662514200000|2022-09-07 01:30:00|75195.8|75175.8|75215|75200|75238.9|75221|75187.5|75171.4|685
1662514500000|2022-09-07 01:35:00|75215.9|75200.9|75222.9|75207.9|75270.9|75252.3|75215.4|75200.2|647
1662514800000|2022-09-07 01:40:00|75222.6|75207.6|75250|75230|75250.6|75230.9|75215.5|75198.3|645
1662515100000|2022-09-07 01:45:00|75250.2|75230.2|75216.4|75201.4|75254.8|75234.8|75212.3|75195|592
1662515400000|2022-09-07 01:50:00|75216.1|75201.1|75208|75188|75229.1|75212.2|75197.5|75182.5|586
1662515700000|2022-09-07 01:55:00|75208.5|75188.5|75204.4|75184.4|75224.2|75208.3|75201.1|75182.4|551
1662516000000|2022-09-07 02:00:00|75204.5|75184.5|75223.3|75203.3|75226.4|75207|75200.6|75183.1|597
1662516300000|2022-09-07 02:05:00|75223.5|75203.5|75251.6|75236.6|75259.1|75242.6|75222.9|75202.9|630
1662516600000|2022-09-07 02:10:00|75250.4|75235.4|75289.6|75269.6|75291.9|75271.9|75250.4|75235.4|677
1662516900000|2022-09-07 02:15:00|75291.2|75271.2|75251.2|75231.2|75292.3|75272.3|75236.4|75216.4|623
1662517200000|2022-09-07 02:20:00|75251.6|75231.6|75242.3|75222.3|75264.7|75244.7|75237.6|75217.6|534
1662517500000|2022-09-07 02:25:00|75242.1|75222.1|75208.2|75188.2|75247.5|75227.5|75201.7|75184.3|560
1662517800000|2022-09-07 02:30:00|75208.3|75188.3|75180.1|75165.1|75211.5|75192.3|75177.4|75162.4|632
1662518100000|2022-09-07 02:35:00|75180.4|75165.4|75191.7|75171.7|75200.4|75181.4|75174.4|75159.4|555
1662518400000|2022-09-07 02:40:00|75192.1|75172.1|75197.2|75177.2|75199.3|75182.8|75186.4|75168.1|497
1662518700000|2022-09-07 02:45:00|75194.2|75179.2|75212|75192|75223.7|75204.1|75187.3|75170.6|569
1662519000000|2022-09-07 02:50:00|75211.9|75191.9|75218.7|75198.7|75224.7|75204.7|75203.1|75184.9|523
1662519300000|2022-09-07 02:55:00|75218.4|75198.4|75240.8|75220.8|75244|75224.5|75218.4|75198.4|642
1662519600000|2022-09-07 03:00:00|75241.9|75221.9|75235|75220|75262.1|75242.3|75229.2|75209.2|682
1662519900000|2022-09-07 03:05:00|75237.4|75217.4|75244.7|75224.7|75246.3|75229.4|75225|75205|591
1662520200000|2022-09-07 03:10:00|75244.9|75224.9|75250.7|75230.7|75261.9|75245.1|75236.4|75216.4|594
1662520500000|2022-09-07 03:15:00|75251.1|75231.1|75257.8|75237.8|75276.1|75256.1|75244.5|75224.5|608
1662520800000|2022-09-07 03:20:00|75258|75238|75267.7|75252.7|75286.6|75266.6|75255.3|75235.3|575
1662521100000|2022-09-07 03:25:00|75268|75253|75264|75244|75283.7|75265.6|75254.2|75237.2|575
1662521400000|2022-09-07 03:30:00|75263.7|75243.7|75261|75246|75291.9|75271.9|75252|75234.2|617
1662521700000|2022-09-07 03:35:00|75264.1|75244.1|75282.8|75262.8|75284.2|75266.8|75258.2|75238.6|426
1662522000000|2022-09-07 03:40:00|75283.2|75263.2|75267.6|75247.6|75298.4|75282.1|75264|75246.4|557
1662522300000|2022-09-07 03:45:00|75267.7|75247.7|75252.8|75232.8|75270|75252.5|75247.5|75231.5|597
1662522600000|2022-09-07 03:50:00|75252.9|75232.9|75233.3|75218.3|75277.1|75259.2|75226.9|75211.9|603
1662522900000|2022-09-07 03:55:00|75233.9|75218.9|75222.1|75207.1|75245.9|75227.4|75222.1|75204.2|548
1662523200000|2022-09-07 04:00:00|75227.1|75210.9|75234.5|75214.5|75248.5|75231.9|75223.4|75206.3|561
1662523500000|2022-09-07 04:05:00|75235.1|75215.1|75242.3|75222.3|75250|75230.8|75233.9|75214.3|427
1662523800000|2022-09-07 04:10:00|75241.5|75221.5|75242.2|75222.2|75248.7|75231.2|75233.7|75216.2|436
1662524100000|2022-09-07 04:15:00|75241.4|75221.4|75259.9|75239.9|75261.2|75241.2|75239.8|75219.8|498
1662524400000|2022-09-07 04:20:00|75259.6|75239.6|75265.8|75245.8|75274|75256.3|75253.8|75236.9|572
1662524700000|2022-09-07 04:25:00|75262.3|75247.3|75263.8|75248.8|75276.2|75258.9|75260.8|75243.9|530
1662525000000|2022-09-07 04:30:00|75263.6|75248.6|75214.4|75199.4|75263.6|75248.6|75207.3|75188.7|659
1662525300000|2022-09-07 04:35:00|75214.7|75199.7|75179.9|75159.9|75226.5|75211.5|75174|75157.2|511
1662525600000|2022-09-07 04:40:00|75180.4|75160.4|75174.5|75159.5|75197.7|75177.7|75155.2|75135.2|540
1662525900000|2022-09-07 04:45:00|75174.4|75159.4|75163.5|75148.5|75182.7|75165|75160.5|75141.8|530
1662526200000|2022-09-07 04:50:00|75163.1|75148.1|75167.4|75147.4|75178.7|75160.4|75147.9|75131.3|571
1662526500000|2022-09-07 04:55:00|75167.2|75147.2|75179.4|75164.4|75191.2|75171.9|75166.7|75146.9|532
1662526800000|2022-09-07 05:00:00|75174.5|75159.5|75144.3|75129.3|75184.6|75167.1|75140.1|75121.7|616
1662527100000|2022-09-07 05:05:00|75144.8|75129.8|75133.7|75113.7|75151.2|75133.2|75122.6|75104.7|535
1662527400000|2022-09-07 05:10:00|75133.4|75113.4|75155.1|75135.1|75155.9|75138.9|75125.8|75108.1|497
1662527700000|2022-09-07 05:15:00|75154.9|75134.9|75137.7|75117.7|75156.1|75136.2|75123.8|75105.6|587
1662528000000|2022-09-07 05:20:00|75138.2|75118.2|75148.2|75128.2|75148.5|75128.5|75103.1|75088.1|519
1662528300000|2022-09-07 05:25:00|75148.3|75128.3|75160.7|75145.7|75161.4|75145.7|75137.9|75120.3|487
1662528600000|2022-09-07 05:30:00|75163.6|75143.6|75164.5|75149.5|75174.7|75157.4|75154.7|75138.5|508
1662528900000|2022-09-07 05:35:00|75164.1|75149.1|75182.5|75167.5|75190.1|75171.6|75162.6|75145|537
1662529200000|2022-09-07 05:40:00|75185.9|75165.9|75213.6|75193.6|75217.7|75200.9|75185.4|75165.4|510
1662529500000|2022-09-07 05:45:00|75213.8|75193.8|75202.4|75182.4|75214.3|75195.6|75185.9|75168.6|534
1662529800000|2022-09-07 05:50:00|75202.5|75182.5|75191.5|75171.5|75215.7|75195.7|75187.1|75168.8|535
1662530100000|2022-09-07 05:55:00|75190.3|75170.3|75180|75160|75198.7|75180.3|75170|75150|628
1662530400000|2022-09-07 06:00:00|75179.2|75159.2|75195.8|75180.8|75219.1|75203.7|75148.6|75130.6|710
1662530700000|2022-09-07 06:05:00|75194.4|75179.4|75183.3|75168.3|75216.1|75200.4|75161.4|75146.4|635
1662531000000|2022-09-07 06:10:00|75184.7|75169.7|75147|75127|75203.7|75188.7|75128.6|75113.6|688
1662531300000|2022-09-07 06:15:00|75147.1|75127.1|75169.2|75154.2|75180.6|75163.5|75128.8|75112.5|674
1662531600000|2022-09-07 06:20:00|75169.3|75154.3|75152.1|75137.1|75177.7|75162.7|75144|75129|630
1662531900000|2022-09-07 06:25:00|75152.3|75137.3|75144.9|75129.9|75170.6|75153.7|75142.1|75127.1|620
1662532200000|2022-09-07 06:30:00|75147.2|75132.2|75158|75143|75187.9|75172.9|75135.1|75120.1|692
1662532500000|2022-09-07 06:35:00|75158.5|75143.5|75122.7|75107.7|75161.7|75145.9|75112.8|75097.8|688
1662532800000|2022-09-07 06:40:00|75123.4|75108.4|75102.8|75087.8|75123.4|75108.4|75086.7|75071.7|717
1662533100000|2022-09-07 06:45:00|75105.9|75090.9|75062.9|75042.9|75111.6|75096.6|75058.1|75040.8|643
1662533400000|2022-09-07 06:50:00|75060.8|75045.8|75053.7|75038.7|75067.2|75052.2|75024.1|75006.3|665
1662533700000|2022-09-07 06:55:00|75054.1|75039.1|75072.3|75057.3|75089.3|75074.3|75035.2|75018.8|633
1662534000000|2022-09-07 07:00:00|75074.7|75054.7|75088.4|75073.4|75092.9|75074.6|75046.8|75029.3|753
1662534300000|2022-09-07 07:05:00|75088.1|75073.1|75107.2|75092.2|75113.8|75096.1|75070.5|75051.8|759
1662534600000|2022-09-07 07:10:00|75107.3|75092.3|75102.8|75082.8|75121.2|75105.1|75076.6|75061.3|726
1662534900000|2022-09-07 07:15:00|75105.4|75087.8|75110.7|75095.7|75117.6|75100.3|75073.7|75057.8|718
1662535200000|2022-09-07 07:20:00|75106.9|75091.9|75141.4|75126.4|75147.5|75129.3|75092.9|75077.7|712
1662535500000|2022-09-07 07:25:00|75141.7|75126.7|75161.5|75146.5|75181.8|75165|75141.7|75124|741
1662535800000|2022-09-07 07:30:00|75161.3|75146.3|75108.1|75093.1|75183.6|75168.1|75089.3|75071.8|730
1662536100000|2022-09-07 07:35:00|75110.1|75090.1|75088|75073|75132.6|75116.5|75077.1|75060.7|718
1662536400000|2022-09-07 07:40:00|75088.1|75073.1|75095.1|75080.1|75099.6|75084.6|75059.5|75042.1|676
1662536700000|2022-09-07 07:45:00|75091.7|75076.7|75053.4|75038.4|75091.8|75076.8|75052.8|75036.3|689
1662537000000|2022-09-07 07:50:00|75055.4|75040.4|75056|75036|75095|75075|75053.7|75034.7|685
1662537300000|2022-09-07 07:55:00|75054.4|75039.4|74945.9|74925.9|75058.8|75043.8|74907.1|74891.9|762
1662537600000|2022-09-07 08:00:00|74945.7|74925.7|74948.7|74933.7|74967|74951.6|74903.7|74886.9|763
1662537900000|2022-09-07 08:05:00|74949.1|74934.1|74948.6|74933.6|74961.7|74943.7|74897|74879.3|715
1662538200000|2022-09-07 08:10:00|74949.4|74934.4|74963.5|74948.5|74976|74961|74936.2|74921.2|701
1662538500000|2022-09-07 08:15:00|74966.3|74946.3|74989|74974|74990.4|74975.1|74916.9|74900.7|716
1662538800000|2022-09-07 08:20:00|74991|74971|75016.2|75001.2|75026.6|75011.6|74984.7|74969.7|680
1662539100000|2022-09-07 08:25:00|75017.1|75002.1|75001.7|74986.7|75027.4|75011.6|74985.3|74970.3|667
1662539400000|2022-09-07 08:30:00|75003.1|74988.1|75013.4|74993.4|75013.4|74998.1|74983.1|74966.2|725
1662539700000|2022-09-07 08:35:00|75010|74995|75027.1|75012.1|75027.1|75012.1|74991|74976|661
1662540000000|2022-09-07 08:40:00|75027.3|75012.3|74996.4|74981.4|75055.4|75040.1|74990.1|74974.3|704
1662540300000|2022-09-07 08:45:00|74993.7|74978.7|75000.8|74980.8|75021.7|75005.6|74990.7|74974.2|659
1662540600000|2022-09-07 08:50:00|75000.1|74985.8|75031.3|75011.3|75032.5|75015.1|74997.1|74981.5|656
1662540900000|2022-09-07 08:55:00|75031.5|75016.5|75068.9|75048.9|75081.7|75061.7|75017.3|75001.2|699
1662541200000|2022-09-07 09:00:00|75067.4|75047.4|75084.1|75064.1|75104.4|75087.4|75011.8|74996.8|773
1662541500000|2022-09-07 09:05:00|75084.3|75064.3|75139.8|75119.8|75139.8|75122.5|75028.3|75011.5|739
1662541800000|2022-09-07 09:10:00|75133.6|75118.6|75133.4|75118.4|75157.5|75141.1|75112.3|75094.7|709
1662542100000|2022-09-07 09:15:00|75133.6|75118.6|75095.9|75080.9|75149.4|75132.1|75086.2|75070|716
1662542400000|2022-09-07 09:20:00|75096.3|75081.3|75123.1|75108.1|75124.8|75109|75083.9|75066.6|660
1662542700000|2022-09-07 09:25:00|75124|75109|75123.8|75108.8|75136.1|75121.1|75092.5|75077.5|696
1662543000000|2022-09-07 09:30:00|75122.6|75107.6|75084.3|75069.3|75123.8|75108.8|75081.1|75063.6|688
1662543300000|2022-09-07 09:35:00|75087.3|75072.3|75084.1|75069.1|75089.3|75074.3|75066.6|75050.1|661
1662543600000|2022-09-07 09:40:00|75084.5|75069.5|75025.1|75010.1|75085.3|75070.3|75016.2|75001.2|649
1662543900000|2022-09-07 09:45:00|75030.4|75015.4|75039.3|75024.3|75071.7|75056.7|75024.6|75007.9|666
1662544200000|2022-09-07 09:50:00|75038.9|75023.9|75077|75062|75083.7|75068.7|75038.8|75023.8|599
1662544500000|2022-09-07 09:55:00|75076.2|75061.2|75052.5|75037.5|75077.3|75062.3|75031.7|75016.7|649
1662544800000|2022-09-07 10:00:00|75053.5|75038.5|75083.9|75068.9|75095.1|75080.1|75041.3|75026.3|629
1662545100000|2022-09-07 10:05:00|75084.9|75069.9|75131.9|75116.9|75139.5|75122.6|75084.4|75069.4|716
1662545400000|2022-09-07 10:10:00|75132.9|75117.9|75139.5|75124.5|75170.5|75155.5|75129.2|75112.1|660
1662545700000|2022-09-07 10:15:00|75139.6|75124.6|75154.2|75139.2|75164.5|75147.6|75127.6|75112.6|697
1662546000000|2022-09-07 10:20:00|75153.4|75138.4|75121.2|75101.2|75164.3|75149.1|75109.7|75092|686
1662546300000|2022-09-07 10:25:00|75118.8|75103.8|75078.1|75063.1|75129.1|75110.8|75068.2|75053.2|690
1662546600000|2022-09-07 10:30:00|75077.9|75062.9|75127|75112|75134.6|75119.6|75073.4|75058.4|700
1662546900000|2022-09-07 10:35:00|75124.4|75109.4|75100.3|75085.3|75128.2|75113.2|75091.1|75074.7|704
1662547200000|2022-09-07 10:40:00|75102.5|75082.5|75119.8|75104.8|75124.3|75107.6|75097.2|75079.7|654
1662547500000|2022-09-07 10:45:00|75120.4|75105.4|75123.7|75108.7|75138.8|75122|75083.7|75064.9|664
1662547800000|2022-09-07 10:50:00|75123.4|75108.4|75096.3|75076.3|75123.4|75108.4|75076.2|75061.2|763
1662548100000|2022-09-07 10:55:00|75095.4|75080.4|75143.4|75128.4|75163.8|75146.7|75083.1|75066.4|740
1662548400000|2022-09-07 11:00:00|75145.6|75125.6|75207.5|75187.5|75223.4|75203.4|75103.5|75088.2|756
1662548700000|2022-09-07 11:05:00|75207.3|75187.3|75153.4|75138.4|75219.1|75204.1|75152.3|75136.3|759
1662549000000|2022-09-07 11:10:00|75153|75138|75134.4|75119.4|75170|75152.8|75123.7|75106.8|723
1662549300000|2022-09-07 11:15:00|75136.9|75116.9|75111.3|75096.3|75141.1|75123.5|75104.5|75089.5|652
1662549600000|2022-09-07 11:20:00|75111.6|75096.6|75153.2|75138.2|75157.3|75140.1|75104.6|75088.2|664
1662549900000|2022-09-07 11:25:00|75152.5|75137.5|75154.8|75134.8|75175.9|75158.3|75143.2|75125.7|684
1662550200000|2022-09-07 11:30:00|75150.7|75135.7|75216.4|75201.4|75220.2|75205.2|75145.9|75130.9|706
1662550500000|2022-09-07 11:35:00|75216.2|75201.2|75236|75221|75296.9|75281.9|75201.7|75186.7|759
1662550800000|2022-09-07 11:40:00|75235.9|75220.9|75166.7|75151.7|75244.5|75229.5|75155.7|75140.7|750
1662551100000|2022-09-07 11:45:00|75165.6|75150.6|75215.7|75200.7|75218.8|75201.3|75165.6|75149.6|723
1662551400000|2022-09-07 11:50:00|75215.6|75200.6|75208|75193|75247|75229.4|75203.5|75187.1|717
1662551700000|2022-09-07 11:55:00|75207.7|75192.7|75287.5|75272.5|75300.6|75283.2|75203.1|75185.9|785
1662552000000|2022-09-07 12:00:00|75287.6|75272.6|75266.2|75251.2|75308.3|75291.9|75246.1|75231.1|739
1662552300000|2022-09-07 12:05:00|75265.9|75250.9|75252.1|75237.1|75273|75258|75229.4|75214.4|769
1662552600000|2022-09-07 12:10:00|75253.6|75238.6|75238.3|75223.3|75279.7|75261.4|75235.7|75218.1|734
1662552900000|2022-09-07 12:15:00|75238.6|75223.6|75223.5|75208.5|75251.2|75236.2|75205.4|75190.4|740
1662553200000|2022-09-07 12:20:00|75228.3|75213.3|75190.4|75170.4|75234.1|75219.1|75175.8|75160.8|728
1662553500000|2022-09-07 12:25:00|75187.6|75172.6|75175.7|75160.7|75204|75187.4|75163.2|75147.4|667
1662553800000|2022-09-07 12:30:00|75175.2|75160.2|75191.9|75176.9|75226.3|75209.3|75161.3|75143.4|768
1662554100000|2022-09-07 12:35:00|75190.3|75175.3|75179.2|75164.2|75211.8|75193.8|75168.4|75152.9|693
1662554400000|2022-09-07 12:40:00|75179.1|75164.1|75249.8|75234.8|75257.6|75240.1|75179.1|75164.1|711
1662554700000|2022-09-07 12:45:00|75251.7|75231.7|75246.5|75231.5|75265.9|75249.7|75239.2|75222.6|717
1662555000000|2022-09-07 12:50:00|75246|75231|75204|75184|75246.7|75231.7|75196.9|75179.4|741
1662555300000|2022-09-07 12:55:00|75201.2|75186.2|75178.2|75158.2|75205.4|75187.1|75163.7|75148.7|692
1662555600000|2022-09-07 13:00:00|75175.9|75160.9|75228.9|75213.9|75246.2|75231.2|75171.7|75153.7|770
1662555900000|2022-09-07 13:05:00|75230.1|75215.1|75210.8|75195.8|75230.1|75215.1|75190.7|75175.7|769
1662556200000|2022-09-07 13:10:00|75210.7|75195.7|75201.8|75181.8|75220.3|75202.8|75174.5|75159.5|756
1662556500000|2022-09-07 13:15:00|75199.9|75184.9|75089.2|75074.2|75199.9|75184.9|75085|75065.1|741
1662556800000|2022-09-07 13:20:00|75091.2|75076.2|75102.4|75087.4|75116.7|75101.7|75058.5|75043.5|750
1662557100000|2022-09-07 13:25:00|75102.9|75087.9|75100.9|75085.9|75123.6|75108.6|75093.8|75078.8|712
1662557400000|2022-09-07 13:30:00|75100.7|75085.7|75021.5|75006.5|75101.9|75086.9|75020.8|75004.3|795
1662557700000|2022-09-07 13:35:00|75021|75006|74978.7|74963.7|75030.3|75010.8|74976.4|74960.1|790
1662558000000|2022-09-07 13:40:00|74981.8|74966.8|75025|75010|75030.2|75013.6|74965|74950|772
1662558300000|2022-09-07 13:45:00|75024.5|75009.5|75013.4|74998.4|75048.7|75033.7|75004.7|74986.5|758
1662558600000|2022-09-07 13:50:00|75013.8|74998.8|75045.6|75030.6|75050.8|75033|75011.1|74995.2|766
1662558900000|2022-09-07 13:55:00|75045.7|75030.7|75111.7|75096.7|75121.2|75103.9|75014.6|74997.1|789
1662559200000|2022-09-07 14:00:00|75110.6|75095.6|75069.3|75054.3|75127.4|75112.3|75044.7|75028.7|825
1662559500000|2022-09-07 14:05:00|75067.4|75052.4|75016|74996|75073.2|75058.2|75010.9|74994|781
1662559800000|2022-09-07 14:10:00|75012.6|74997.6|75010.8|74995.8|75016.9|74998.6|74968.1|74950.2|777
1662560100000|2022-09-07 14:15:00|75008.2|74993.2|74980.9|74965.9|75022|75004.6|74979.6|74964.6|764
1662560400000|2022-09-07 14:20:00|74980.7|74965.7|74905.9|74890.9|74986.8|74969.7|74898|74883|795
1662560700000|2022-09-07 14:25:00|74906.6|74891.6|74852.8|74832.8|74909.4|74894.4|74826.5|74809.8|799
1662561000000|2022-09-07 14:30:00|74852|74832|74771.2|74756.2|74852|74832|74758.4|74738.4|819
1662561300000|2022-09-07 14:35:00|74769.8|74754.8|74785.8|74770.8|74812.2|74797.2|74752.9|74736.5|801
1662561600000|2022-09-07 14:40:00|74780.4|74765.4|74804.9|74784.9|74811.8|74794.1|74771.7|74756.7|794
1662561900000|2022-09-07 14:45:00|74805.4|74785.4|74807.9|74787.9|74851|74834.4|74782.8|74762.8|782
1662562200000|2022-09-07 14:50:00|74808.4|74788.4|74759.5|74744.5|74817.9|74801.6|74743.5|74728.5|797
1662562500000|2022-09-07 14:55:00|74760.6|74745.6|74755.1|74740.1|74779.8|74764.8|74750.8|74735.8|779
1662562800000|2022-09-07 15:00:00|74753.9|74738.9|74765.6|74750.6|74783.5|74763.5|74739.1|74723.7|774
1662563100000|2022-09-07 15:05:00|74765.5|74750.5|74828.6|74813.6|74830.4|74813.9|74765.4|74750.4|760
1662563400000|2022-09-07 15:10:00|74828.9|74813.9|74736.9|74716.9|74828.9|74813.9|74713.9|74698|748
1662563700000|2022-09-07 15:15:00|74734.4|74719.4|74741.3|74726.3|74767.5|74749.9|74725.7|74705.7|752
1662564000000|2022-09-07 15:20:00|74741|74726|74735.9|74715.9|74753.6|74738|74722.4|74705|745
1662564300000|2022-09-07 15:25:00|74734.1|74719.1|74783.2|74763.2|74786.3|74771.3|74714.7|74694.7|669
1662564600000|2022-09-07 15:30:00|74781.7|74761.7|74783.5|74768.5|74803.2|74785.2|74766.2|74746.2|710
1662564900000|2022-09-07 15:35:00|74785.4|74765.4|74749.8|74729.8|74790.3|74773.7|74737.8|74722.8|739
1662565200000|2022-09-07 15:40:00|74747.2|74732.2|74805.7|74790.7|74809.4|74793.3|74747.2|74732.2|742
1662565500000|2022-09-07 15:45:00|74805.3|74790.3|74801.1|74786.1|74809.1|74792.5|74786|74771|699
1662565800000|2022-09-07 15:50:00|74800.1|74785.1|74816.9|74801.9|74816.9|74801.9|74780.7|74765|668
1662566100000|2022-09-07 15:55:00|74817.5|74802.5|74821|74806|74831.6|74816.6|74803.2|74786.6|668
1662566400000|2022-09-07 16:00:00|74821.4|74806.4|74792.7|74777.7|74828.4|74812.3|74791.6|74775.1|651
1662566700000|2022-09-07 16:05:00|74792.4|74777.4|74757.8|74742.8|74793.4|74778.4|74753.4|74737.4|645
1662567000000|2022-09-07 16:10:00|74759.1|74744.1|74759.7|74744.7|74772.4|74757.4|74750.8|74733.3|646
1662567300000|2022-09-07 16:15:00|74759.5|74744.5|74758.3|74738.3|74765|74749.3|74734.7|74718.4|700
1662567600000|2022-09-07 16:20:00|74758.1|74738.1|74746.5|74726.5|74769.2|74753.5|74740.8|74723.1|678
1662567900000|2022-09-07 16:25:00|74746.7|74726.7|74724.6|74709.6|74754.7|74737.7|74718.6|74702.7|638
1662568200000|2022-09-07 16:30:00|74724.3|74709.3|74716.4|74701.4|74732|74715.7|74706.9|74690.7|632
1662568500000|2022-09-07 16:35:00|74715.9|74700.9|74723.7|74703.7|74725.6|74709.7|74682.6|74666.1|664
1662568800000|2022-09-07 16:40:00|74724.1|74704.1|74591.2|74571.2|74737.8|74721.3|74588.2|74571.2|789
1662569100000|2022-09-07 16:45:00|74591.5|74571.5|74609.5|74594.5|74614.2|74598.7|74563.1|74546.2|706
1662569400000|2022-09-07 16:50:00|74609.3|74594.3|74585.1|74565.1|74644|74626.8|74579.1|74561.6|693
1662569700000|2022-09-07 16:55:00|74585|74565|74566.2|74551.2|74596|74579.1|74550.1|74535.1|667
1662570000000|2022-09-07 17:00:00|74566.9|74551.9|74491.4|74471.4|74581.9|74566.9|74479.9|74459.9|705
1662570300000|2022-09-07 17:05:00|74491.7|74471.7|74499.3|74479.3|74500.5|74485.5|74465.9|74445.9|721
1662570600000|2022-09-07 17:10:00|74497.4|74482.4|74483.7|74463.7|74507.3|74489.6|74470.7|74454.9|679
1662570900000|2022-09-07 17:15:00|74484.1|74464.1|74432.2|74412.2|74491.4|74476|74379.1|74359.1|747
1662571200000|2022-09-07 17:20:00|74432.3|74412.3|74403.3|74383.3|74432.3|74416|74381.3|74361.3|707
1662571500000|2022-09-07 17:25:00|74403.4|74388.4|74418.8|74398.8|74426.9|74406.9|74400|74380|672
1662571800000|2022-09-07 17:30:00|74418.6|74398.6|74429.6|74409.6|74452.1|74434.3|74415.4|74395.4|656
1662572100000|2022-09-07 17:35:00|74431.4|74411.4|74417.9|74397.9|74454.5|74435.2|74413.8|74395.8|684
1662572400000|2022-09-07 17:40:00|74415.9|74400.9|74409.1|74389.1|74436|74419.4|74399.5|74382.3|699
1662572700000|2022-09-07 17:45:00|74408.5|74388.5|74366.4|74351.4|74409|74391|74364.8|74346.5|708
1662573000000|2022-09-07 17:50:00|74369.4|74349.4|74393.2|74378.2|74397.8|74380|74347.9|74329.2|686
1662573300000|2022-09-07 17:55:00|74392.9|74377.9|74394.3|74374.3|74414.7|74397.3|74384|74367.6|639
1662573600000|2022-09-07 18:00:00|74394.5|74374.5|74396.1|74376.1|74414.4|74396.5|74381.5|74364.4|688
1662573900000|2022-09-07 18:05:00|74391.7|74376.7|74432.8|74412.8|74442.1|74425.9|74388.1|74370.9|604
1662574200000|2022-09-07 18:10:00|74428.8|74413.8|74425.2|74405.2|74437.8|74417.8|74413.7|74394.8|614
1662574500000|2022-09-07 18:15:00|74425.5|74405.5|74449.4|74429.4|74457.3|74439.3|74421.2|74403.5|529
1662574800000|2022-09-07 18:20:00|74448.6|74428.6|74457.7|74437.7|74459.5|74442.7|74444.4|74426.1|593
1662575100000|2022-09-07 18:25:00|74457.4|74437.4|74449.9|74434.9|74463.5|74445.7|74447.8|74429.9|564
1662575400000|2022-09-07 18:30:00|74449.7|74434.7|74438|74423|74449.9|74434.9|74431.1|74416.1|607
1662575700000|2022-09-07 18:35:00|74438.2|74423.2|74436.4|74416.4|74443.7|74428.7|74429.5|74412.8|595
1662576000000|2022-09-07 18:40:00|74436.7|74416.7|74453.2|74438.2|74460.3|74440.3|74429.6|74412.3|540
1662576300000|2022-09-07 18:45:00|74453.3|74438.3|74487.8|74467.8|74492.8|74472.8|74453.3|74438.3|580
1662576600000|2022-09-07 18:50:00|74490.7|74470.7|74468.3|74453.3|74491|74476|74466.8|74450.6|587
1662576900000|2022-09-07 18:55:00|74468.5|74453.5|74503.4|74483.4|74508.9|74488.9|74467.7|74452.7|607
1662577200000|2022-09-07 19:00:00|74504|74484|74458.4|74438.4|74508|74493|74457.9|74437.9|612
1662577500000|2022-09-07 19:05:00|74458.5|74438.5|74439.8|74419.8|74461.9|74444.2|74433.8|74414.4|634
1662577800000|2022-09-07 19:10:00|74440|74420|74417.3|74402.3|74446.5|74426.5|74414.9|74396.5|571
1662578100000|2022-09-07 19:15:00|74417.1|74402.1|74395|74375|74421.6|74402.1|74393.8|74373.8|612
1662578400000|2022-09-07 19:20:00|74391.7|74371.7|74371.7|74351.7|74398.7|74378.7|74362.3|74342.3|593
1662578700000|2022-09-07 19:25:00|74371.8|74351.8|74402.7|74382.7|74406.4|74386.4|74368.8|74348.8|583
1662579000000|2022-09-07 19:30:00|74402.6|74382.6|74351.4|74331.4|74404.5|74385.7|74349.5|74330.5|630
1662579300000|2022-09-07 19:35:00|74350|74330|74354.1|74339.1|74363.9|74343.9|74349.6|74329.6|591
1662579600000|2022-09-07 19:40:00|74353.9|74338.9|74335|74315|74357.5|74339.1|74331.2|74314.3|528
1662579900000|2022-09-07 19:45:00|74334|74319|74324.8|74304.8|74349.9|74331.4|74320.6|74300.6|488
1662580200000|2022-09-07 19:50:00|74325.2|74305.2|74321.8|74301.8|74335.9|74315.9|74318.4|74298.4|601
1662580500000|2022-09-07 19:55:00|74319.2|74299.2|74305.5|74285.5|74328.5|74308.5|74296.6|74276.6|638
1662580800000|2022-09-07 20:00:00|74306.2|74286.2|74321|74301|74324.6|74304.6|74298.9|74278.9|509
1662581100000|2022-09-07 20:05:00|74320.8|74300.8|74328|74308|74331.8|74311.8|74318|74298|456
1662581400000|2022-09-07 20:10:00|74328.3|74308.3|74324|74304|74332.5|74312.5|74322.7|74302.7|430
1662581700000|2022-09-07 20:15:00|74323.9|74303.9|74314.4|74294.4|74327.8|74307.8|74313.1|74293.1|355
1662582000000|2022-09-07 20:20:00|74314.9|74294.9|74298.9|74278.9|74314.9|74294.9|74291.2|74271.2|390
1662582300000|2022-09-07 20:25:00|74299.1|74279.1|74322.3|74302.3|74327.8|74307.8|74298.4|74278.4|458
1662582600000|2022-09-07 20:30:00|74322.4|74302.4|74322.4|74302.4|74329|74309|74317.8|74297.8|406
1662582900000|2022-09-07 20:35:00|74321.8|74301.8|74325.4|74305.4|74328.2|74308.2|74320.5|74300.5|357
1662583200000|2022-09-07 20:40:00|74325.5|74305.5|74315.5|74295.5|74328.4|74308.4|74299.7|74279.7|500
1662583500000|2022-09-07 20:45:00|74314.5|74294.5|74313.4|74293.4|74317.3|74297.3|74299.4|74279.4|334
1662583800000|2022-09-07 20:50:00|74312.6|74292.6|74324.1|74304.1|74328|74308|74310.9|74290.9|307
1662584100000|2022-09-07 20:55:00|74324.8|74304.8|74356.8|74279.3|74370.1|74308.2|74307.1|74244.8|419
1662584400000|2022-09-07 21:00:00|74352.6|74278.6|74315.3|74260.5|74408.7|74309.7|74314.5|74252.9|78
1662584700000|2022-09-07 21:05:00|74317.8|74255|74305.8|74285.8|74317.8|74285.8|74294.5|74255|84
1662585000000|2022-09-07 21:10:00|74315.2|74264.5|74305.9|74273.8|74319.3|74280.9|74295.8|74257.3|178
1662585300000|2022-09-07 21:15:00|74303.7|74275.4|74312.6|74277.5|74320.8|74283.3|74289.5|74259.7|218
1662585600000|2022-09-07 21:20:00|74313|74276.4|74312.2|74275.2|74347.2|74299.1|74298.3|74267.1|365
1662585900000|2022-09-07 21:25:00|74309.4|74276.7|74318.1|74280|74322.4|74287.6|74300.1|74272.1|143
1662586200000|2022-09-07 21:30:00|74315.4|74286.4|74316.2|74280.9|74320.7|74287.9|74305|74277.2|176
1662586500000|2022-09-07 21:35:00|74310|74284.6|74311.9|74282.1|74319.3|74288.7|74304|74279.2|234
1662586800000|2022-09-07 21:40:00|74311|74282.8|74305.8|74285.8|74315.3|74290.3|74304.5|74279.7|191
1662587100000|2022-09-07 21:45:00|74306.2|74286.2|74316.9|74290.2|74320|74293.9|74302.6|74279.1|247
1662587400000|2022-09-07 21:50:00|74318.6|74290.1|74312.2|74281.1|74360.9|74305.2|74310|74278.7|309
1662587700000|2022-09-07 21:55:00|74318.1|74281.2|74319.7|74288.2|74328.7|74292.6|74307.2|74277.4|206
1662588000000|2022-09-07 22:00:00|74313.3|74291|74298.1|74271.8|74319|74291|74283.5|74260|346
1662588300000|2022-09-07 22:05:00|74297.2|74272|74298.4|74278.4|74307.5|74280.4|74287.5|74267.5|248
1662588600000|2022-09-07 22:10:00|74297.4|74277.4|74292|74272|74305.5|74283.9|74289.9|74269.8|403
1662588900000|2022-09-07 22:15:00|74291.6|74271.4|74293.6|74273.6|74298.3|74277.6|74273.9|74254.6|624
1662589200000|2022-09-07 22:20:00|74294.4|74273.4|74315.9|74291.7|74324.5|74303.2|74293.7|74272.5|617
1662589500000|2022-09-07 22:25:00|74314.5|74292.9|74312|74291.8|74321.6|74298.3|74305.7|74282.9|524
1662589800000|2022-09-07 22:30:00|74311.7|74291.7|74319.7|74299.7|74322.3|74301.1|74296.1|74274.2|506
1662590100000|2022-09-07 22:35:00|74319.5|74297.9|74328.4|74307.4|74331.8|74310.7|74318.2|74297.9|456
1662590400000|2022-09-07 22:40:00|74328.5|74307.5|74331.1|74311.1|74335|74315|74323.4|74303.4|465
1662590700000|2022-09-07 22:45:00|74330.1|74310.1|74340.6|74320.6|74342|74320.7|74327|74307|497
1662591000000|2022-09-07 22:50:00|74339.4|74319.4|74334.2|74314.2|74340.4|74319.6|74329.3|74310.7|366
1662591300000|2022-09-07 22:55:00|74334.1|74314.1|74328.2|74308.2|74340.6|74319.5|74324.2|74303.5|333
1662591600000|2022-09-07 23:00:00|74330.6|74310.6|74348.3|74328.3|74349.6|74330.5|74330|74310|401
1662591900000|2022-09-07 23:05:00|74347.9|74327.9|74350.7|74330.7|74352.5|74334.1|74340.5|74320.5|468
1662592200000|2022-09-07 23:10:00|74350.3|74330.3|74374|74354|74375.4|74359|74350.3|74330.3|458
1662592500000|2022-09-07 23:15:00|74373.6|74353.6|74378.1|74358.1|74378.7|74360|74366.1|74346.9|402
1662592800000|2022-09-07 23:20:00|74377.9|74357.9|74396|74376|74398.2|74381.3|74375.4|74357.2|461
1662593100000|2022-09-07 23:25:00|74395.8|74375.8|74418.5|74398.5|74420.1|74401.8|74391.5|74372.4|385
1662593400000|2022-09-07 23:30:00|74418.6|74398.6|74409.7|74389.7|74419.7|74402.5|74407.7|74388.5|298
1662593700000|2022-09-07 23:35:00|74409.6|74389.6|74405.3|74385.3|74411.3|74392.3|74397.9|74379.9|424
1662594000000|2022-09-07 23:40:00|74405.2|74385.2|74412.4|74392.4|74419.9|74399.9|74403.5|74383.5|338
1662594300000|2022-09-07 23:45:00|74412.1|74392.1|74399.6|74379.6|74413.3|74393.3|74398.1|74379.6|294
1662594600000|2022-09-07 23:50:00|74400.5|74380.5|74404.6|74384.6|74407|74387|74398.6|74378.6|358
1662594900000|2022-09-07 23:55:00|74405.9|74385.9|74386.2|74366.2|74407.8|74390.7|74384.8|74364.8|376
1662595200000|2022-09-08 00:00:00|74383.3|74363.3|74394.9|74379.9|74399.4|74380.1|74362.6|74344.5|667
1662595500000|2022-09-08 00:05:00|74394.2|74379.2|74425.7|74405.7|74439.6|74422.5|74394.2|74377.6|581
1662595800000|2022-09-08 00:10:00|74426.7|74406.7|74428.6|74413.6|74436.1|74418|74413.6|74393.8|528
1662596100000|2022-09-08 00:15:00|74429.5|74409.5|74409.7|74389.7|74433|74413|74401.5|74381.5|603
1662596400000|2022-09-08 00:20:00|74409.1|74389.1|74428|74408|74431.9|74411.9|74397.9|74381.3|607
1662596700000|2022-09-08 00:25:00|74428.4|74408.4|74437.9|74417.9|74438.5|74418.5|74413.6|74393.6|583
1662597000000|2022-09-08 00:30:00|74437.1|74417.1|74461.8|74441.8|74468.9|74450.9|74430.9|74413.6|646
1662597300000|2022-09-08 00:35:00|74461.7|74441.7|74478.7|74458.7|74484.3|74464.3|74450.5|74432.5|566
1662597600000|2022-09-08 00:40:00|74478.8|74458.8|74473.9|74453.9|74482.3|74464.5|74471.4|74452.2|481
1662597900000|2022-09-08 00:45:00|74474.1|74454.1|74488.1|74468.1|74499.3|74480.1|74470.5|74452|508
1662598200000|2022-09-08 00:50:00|74487.9|74467.9|74492.9|74472.9|74494.9|74475|74480.3|74462.5|550
1662598500000|2022-09-08 00:55:00|74495.9|74475.9|74480.6|74460.6|74495.9|74475.9|74472.3|74454.5|584
1662598800000|2022-09-08 01:00:00|74481.1|74461.1|74475|74455|74481.2|74463.6|74468.8|74451.6|607
1662599100000|2022-09-08 01:05:00|74474.4|74454.4|74457.7|74437.7|74475|74456.9|74453.3|74433.3|601
1662599400000|2022-09-08 01:10:00|74457.1|74437.1|74474.5|74454.5|74481.5|74463.9|74447.7|74431|523
1662599700000|2022-09-08 01:15:00|74473.8|74453.8|74464.7|74444.7|74480.6|74460.6|74438.6|74420.6|682
1662600000000|2022-09-08 01:20:00|74465.1|74445.1|74444.9|74424.9|74465.1|74445.1|74440.6|74421.5|680
1662600300000|2022-09-08 01:25:00|74445|74425|74444.6|74424.6|74450.9|74433.7|74437.3|74418.1|503
1662600600000|2022-09-08 01:30:00|74445.2|74425.2|74463.2|74443.2|74469.4|74449.5|74432.9|74412.9|612
1662600900000|2022-09-08 01:35:00|74463.1|74443.1|74473.8|74453.8|74479.3|74461.2|74449.4|74429.4|577
1662601200000|2022-09-08 01:40:00|74471.2|74451.2|74460.2|74440.2|74477|74460.1|74448.7|74429.4|612
1662601500000|2022-09-08 01:45:00|74460|74440|74460.6|74440.6|74461.7|74442.2|74434|74416.8|578
1662601800000|2022-09-08 01:50:00|74460.1|74440.1|74472.9|74452.9|74479.8|74460.6|74455.6|74435.6|584
1662602100000|2022-09-08 01:55:00|74473.1|74453.1|74484.6|74464.6|74486.8|74466.8|74468.7|74448.7|534
1662602400000|2022-09-08 02:00:00|74485.6|74465.6|74473.7|74453.7|74486|74466|74463.4|74445|557
1662602700000|2022-09-08 02:05:00|74471.6|74451.6|74472|74452|74486|74466|74469.8|74449.8|537
1662603000000|2022-09-08 02:10:00|74472.1|74452.1|74478.2|74458.2|74478.7|74460.8|74454.7|74434.9|527
1662603300000|2022-09-08 02:15:00|74477.8|74457.8|74480.2|74460.2|74488.9|74468.9|74458.9|74439.8|611
1662603600000|2022-09-08 02:20:00|74477|74457|74474.2|74454.2|74485.6|74466.3|74462|74443.2|598
1662603900000|2022-09-08 02:25:00|74474.3|74454.3|74454.6|74434.6|74481|74461|74451|74431.9|556
1662604200000|2022-09-08 02:30:00|74453.7|74433.7|74454.3|74434.3|74458.7|74438.7|74444.6|74425.9|518
1662604500000|2022-09-08 02:35:00|74454.6|74434.6|74466.5|74446.5|74477.9|74459.7|74447.6|74431.4|574
1662604800000|2022-09-08 02:40:00|74466.7|74446.7|74448.3|74428.3|74470.1|74452.3|74443.8|74423.8|564
1662605100000|2022-09-08 02:45:00|74447.7|74427.7|74449.8|74429.8|74464.6|74446.7|74447.6|74427.6|534
1662605400000|2022-09-08 02:50:00|74449.6|74429.6|74462.8|74442.8|74467.5|74450.3|74449.5|74429.5|476
1662605700000|2022-09-08 02:55:00|74462.9|74442.9|74465.7|74445.7|74482.4|74462.4|74461.8|74441.8|467
1662606000000|2022-09-08 03:00:00|74465.6|74445.6|74477.3|74457.3|74479.4|74461.7|74463.3|74443.3|496
1662606300000|2022-09-08 03:05:00|74476.2|74456.2|74476|74456|74523.2|74503.2|74472.5|74452.5|685
1662606600000|2022-09-08 03:10:00|74475.9|74455.9|74442.5|74422.5|74482.5|74462.5|74441.5|74421.5|638
1662606900000|2022-09-08 03:15:00|74442|74422|74451.6|74431.6|74461|74441|74439.3|74419.3|611
1662607200000|2022-09-08 03:20:00|74451.5|74431.5|74464.1|74444.1|74467.8|74447.8|74439.8|74420|547
1662607500000|2022-09-08 03:25:00|74463.5|74443.5|74463.2|74443.2|74477.3|74460.5|74459.2|74440.7|526
1662607800000|2022-09-08 03:30:00|74463.4|74443.4|74456.7|74441.7|74479.3|74461.6|74452.6|74436.8|522
1662608100000|2022-09-08 03:35:00|74459.1|74439.1|74468.3|74448.3|74477.7|74460.6|74458.6|74438.6|546
1662608400000|2022-09-08 03:40:00|74468.2|74448.2|74471.8|74451.8|74480.4|74462.9|74464.5|74445.9|535
1662608700000|2022-09-08 03:45:00|74471.3|74451.3|74491.7|74471.7|74493.6|74475.6|74467.8|74451.1|514
1662609000000|2022-09-08 03:50:00|74491.8|74471.8|74487.5|74467.5|74508.1|74488.1|74483.9|74465.3|490
1662609300000|2022-09-08 03:55:00|74487.4|74467.4|74474.8|74454.8|74489|74469|74466.8|74449.3|516
1662609600000|2022-09-08 04:00:00|74474.9|74454.9|74453.9|74433.9|74476.5|74456.5|74446.9|74430.2|506
1662609900000|2022-09-08 04:05:00|74453.2|74433.2|74458.1|74438.1|74471.4|74451.4|74446.6|74427.4|483
1662610200000|2022-09-08 04:10:00|74457.9|74437.9|74455.7|74435.7|74466.9|74449.7|74455.3|74435.3|465
1662610500000|2022-09-08 04:15:00|74455.9|74435.9|74435.7|74415.7|74455.9|74435.9|74424.3|74404.3|508
1662610800000|2022-09-08 04:20:00|74435.5|74415.5|74426.2|74406.2|74437.6|74420.1|74412.1|74392.1|548
1662611100000|2022-09-08 04:25:00|74426.6|74406.6|74412.4|74392.4|74436.6|74416.6|74412.4|74392.4|425
1662611400000|2022-09-08 04:30:00|74412.6|74392.6|74429.5|74409.5|74438.2|74418.5|74412.6|74392.6|415
1662611700000|2022-09-08 04:35:00|74429.7|74409.7|74442.2|74422.2|74447.5|74430.4|74429.7|74409.7|473
1662612000000|2022-09-08 04:40:00|74442|74422|74441.1|74421.1|74450.5|74430.5|74434.9|74417.2|488
1662612300000|2022-09-08 04:45:00|74441|74421|74453.1|74433.1|74453.1|74433.1|74439.4|74419.4|479
1662612600000|2022-09-08 04:50:00|74453.8|74433.8|74447.5|74427.5|74471.2|74453.9|74447.4|74427.4|449
1662612900000|2022-09-08 04:55:00|74447.6|74427.6|74448.5|74428.5|74453.7|74433.8|74436.2|74420.8|443
1662613200000|2022-09-08 05:00:00|74448.6|74428.6|74432.9|74417.9|74449.6|74430.8|74428.6|74411.1|464
1662613500000|2022-09-08 05:05:00|74434.9|74414.9|74426|74406|74434.9|74417.5|74407.5|74389.7|490
1662613800000|2022-09-08 05:10:00|74425.9|74405.9|74412.3|74392.3|74425.9|74407.4|74410.9|74391.2|522
1662614100000|2022-09-08 05:15:00|74413.8|74393.8|74417.1|74397.1|74419.7|74401.7|74408.6|74390.5|436
1662614400000|2022-09-08 05:20:00|74417|74397|74400.5|74380.5|74418.6|74400.4|74396.8|74376.8|511
1662614700000|2022-09-08 05:25:00|74400.6|74380.6|74407.8|74387.8|74408.4|74390.3|74396.8|74379|499
1662615000000|2022-09-08 05:30:00|74407.9|74387.9|74413.5|74393.5|74420.5|74402.1|74401.2|74384|546
1662615300000|2022-09-08 05:35:00|74414.5|74394.5|74412|74392|74430.9|74413.3|74409.5|74391.1|499
1662615600000|2022-09-08 05:40:00|74411.9|74391.9|74407.2|74387.2|74419.6|74399.6|74394.1|74376.5|556
1662615900000|2022-09-08 05:45:00|74406.8|74386.8|74394.4|74374.4|74412.5|74393.9|74366|74346|664
1662616200000|2022-09-08 05:50:00|74393.9|74373.9|74413|74393|74413.2|74395|74384|74364|583
1662616500000|2022-09-08 05:55:00|74413.5|74393.5|74387.5|74372.5|74421.5|74402.2|74387.5|74370.5|631
1662616800000|2022-09-08 06:00:00|74389.4|74374.4|74343.6|74323.6|74395|74375.1|74335.8|74318.5|749
1662617100000|2022-09-08 06:05:00|74343.4|74323.4|74340.6|74325.6|74356.5|74341.5|74319|74304|730
1662617400000|2022-09-08 06:10:00|74342.8|74327.8|74299.8|74284.8|74345|74328.4|74296.7|74281.1|708
1662617700000|2022-09-08 06:15:00|74300.7|74285.7|74286.5|74271.5|74303.6|74286.4|74263.1|74243.6|730
1662618000000|2022-09-08 06:20:00|74287.1|74272.1|74304.7|74289.7|74314.8|74297.5|74281.3|74266.3|652
1662618300000|2022-09-08 06:25:00|74306.5|74291.5|74294.4|74274.4|74313.9|74298.9|74284.2|74267|670
1662618600000|2022-09-08 06:30:00|74294.2|74274.2|74295.1|74280.1|74311.4|74295.2|74290.4|74273.5|683
1662618900000|2022-09-08 06:35:00|74295.9|74280.9|74353.3|74333.3|74353.3|74336.7|74295.9|74279.4|682
1662619200000|2022-09-08 06:40:00|74353.1|74333.1|74376.8|74356.8|74384.5|74367.2|74347.2|74329.2|695
1662619500000|2022-09-08 06:45:00|74376.9|74356.9|74400.4|74385.4|74409.3|74391.7|74373.9|74356|664
1662619800000|2022-09-08 06:50:00|74401.1|74386.1|74385.4|74370.4|74413.2|74398.2|74385.4|74370.4|688
1662620100000|2022-09-08 06:55:00|74386.1|74371.1|74387.5|74367.5|74410.6|74393.3|74378.8|74363.5|708
1662620400000|2022-09-08 07:00:00|74386.6|74366.6|74405.7|74390.7|74410.8|74395.8|74365.5|74347.3|763
1662620700000|2022-09-08 07:05:00|74406.1|74391.1|74351.4|74336.4|74412.8|74397.4|74351.4|74336.4|740
1662621000000|2022-09-08 07:10:00|74349|74334|74381.6|74366.6|74405.6|74390.6|74343.1|74325.3|742
1662621300000|2022-09-08 07:15:00|74381.7|74366.7|74442.4|74427.4|74460.6|74442.9|74372|74357|781
1662621600000|2022-09-08 07:20:00|74442.5|74427.5|74474.4|74459.4|74503.5|74484.9|74429.4|74414.4|750
1662621900000|2022-09-08 07:25:00|74472|74452|74457.9|74442.9|74490|74475|74454.3|74436|733
1662622200000|2022-09-08 07:30:00|74457.5|74442.5|74480.8|74465.8|74495.8|74478.7|74452.2|74435.4|774
1662622500000|2022-09-08 07:35:00|74480.6|74465.6|74453.5|74438.5|74507|74492|74443.9|74428.9|724
1662622800000|2022-09-08 07:40:00|74447.2|74432.2|74466|74446|74466.3|74448.8|74419.5|74402|750
1662623100000|2022-09-08 07:45:00|74471.7|74451.7|74497|74482|74503|74488|74451.6|74436.6|708
1662623400000|2022-09-08 07:50:00|74496.9|74481.9|74520.8|74500.8|74549|74529.4|74496.9|74480.2|710
1662623700000|2022-09-08 07:55:00|74518.3|74503.3|74510.7|74490.7|74536.1|74518.6|74488.2|74470.7|738
1662624000000|2022-09-08 08:00:00|74509.9|74489.9|74481.4|74466.4|74509.9|74489.9|74465.6|74450.6|769
1662624300000|2022-09-08 08:05:00|74481.6|74466.6|74461.7|74441.7|74497.6|74482.6|74460.1|74441.2|723
1662624600000|2022-09-08 08:10:00|74460.8|74440.8|74452.3|74432.3|74466.2|74448.3|74448.9|74430.3|662
1662624900000|2022-09-08 08:15:00|74452.2|74432.2|74459.1|74439.1|74480.3|74463.2|74440.8|74422.8|705
1662625200000|2022-09-08 08:20:00|74459.3|74439.3|74469.3|74449.3|74478.5|74463.5|74424.2|74405.9|794
1662625500000|2022-09-08 08:25:00|74468.6|74448.6|74485.1|74470.1|74514.7|74494.7|74451.5|74433.2|780
1662625800000|2022-09-08 08:30:00|74487.1|74467.1|74491.8|74476.8|74498|74480.2|74442.8|74423.4|755
1662626100000|2022-09-08 08:35:00|74490.4|74475.4|74504.8|74484.8|74534.6|74517.6|74485.2|74469.7|715
1662626400000|2022-09-08 08:40:00|74505|74485|74457.2|74442.2|74505|74486.9|74451.8|74436.8|731
1662626700000|2022-09-08 08:45:00|74457.7|74442.7|74465.3|74450.3|74483.7|74468.6|74443.4|74427.2|718
1662627000000|2022-09-08 08:50:00|74465.2|74450.2|74454.2|74439.2|74470.3|74455.3|74439.3|74424.3|640
1662627300000|2022-09-08 08:55:00|74454|74439|74387|74372|74459.2|74443.3|74387|74369.4|680
1662627600000|2022-09-08 09:00:00|74388.3|74373.3|74378.5|74363.5|74407.8|74389.2|74368.8|74353.8|701
1662627900000|2022-09-08 09:05:00|74378.7|74363.7|74379.9|74364.9|74394.6|74379.6|74373.8|74356.9|582
1662628200000|2022-09-08 09:10:00|74379.4|74364.4|74388.9|74373.9|74394.2|74376.4|74359.7|74344.7|663
1662628500000|2022-09-08 09:15:00|74388.8|74373.8|74367.8|74347.8|74395|74378.4|74360.5|74342.7|627
1662628800000|2022-09-08 09:20:00|74367.1|74347.1|74365.1|74350.1|74382.1|74364.1|74355.4|74340.3|648
1662629100000|2022-09-08 09:25:00|74364.2|74349.2|74369.3|74354.3|74396.3|74380.3|74360.2|74343.4|583
1662629400000|2022-09-08 09:30:00|74368.9|74353.9|74382.4|74367.4|74393|74376.2|74364.9|74347.6|690
1662629700000|2022-09-08 09:35:00|74382.3|74367.3|74360.7|74340.7|74393.1|74375.5|74357.8|74340.7|683
1662630000000|2022-09-08 09:40:00|74360.4|74340.4|74364.6|74349.6|74383.7|74368.7|74356.9|74340.4|651
1662630300000|2022-09-08 09:45:00|74364.1|74349.1|74373.4|74358.4|74380.6|74365.6|74354.1|74339.1|641
1662630600000|2022-09-08 09:50:00|74374.4|74359.4|74376.2|74356.2|74377.7|74362.7|74343.1|74323.1|689
1662630900000|2022-09-08 09:55:00|74376.3|74356.3|74383.9|74368.9|74403.5|74387.6|74370.1|74353.1|678
1662631200000|2022-09-08 10:00:00|74384|74369|74407.6|74392.6|74427.7|74412.7|74381.6|74361.6|654
1662631500000|2022-09-08 10:05:00|74407.3|74392.3|74401|74381|74419.9|74403.1|74393.6|74376.5|622
1662631800000|2022-09-08 10:10:00|74401.1|74381.1|74364.2|74349.2|74403.6|74386.3|74363.4|74346.2|584
1662632100000|2022-09-08 10:15:00|74363.5|74348.5|74330.2|74315.2|74371.2|74355.3|74328.3|74313.3|622
1662632400000|2022-09-08 10:20:00|74329.2|74314.2|74255.1|74240.1|74338.8|74323.8|74251.2|74234.4|665
1662632700000|2022-09-08 10:25:00|74255|74240|74294.7|74274.7|74308.4|74292.3|74249.4|74234.4|743
1662633000000|2022-09-08 10:30:00|74291.2|74271.2|74262.5|74247.5|74320.7|74302.2|74262|74244.8|727
1662633300000|2022-09-08 10:35:00|74262.1|74247.1|74256.1|74236.1|74276|74258.3|74246.9|74230.9|685
1662633600000|2022-09-08 10:40:00|74253.6|74238.6|74294.4|74274.4|74300.1|74282.9|74253.5|74238.5|666
1662633900000|2022-09-08 10:45:00|74291.9|74276.9|74279.3|74264.3|74298.2|74281.3|74271.4|74253.6|697
1662634200000|2022-09-08 10:50:00|74278.2|74263.2|74287.5|74267.5|74315.4|74299.7|74276.9|74259.9|671
1662634500000|2022-09-08 10:55:00|74286.1|74266.1|74298|74283|74304.6|74288.1|74241.1|74223|705
1662634800000|2022-09-08 11:00:00|74298.5|74283.5|74320.4|74305.4|74331.2|74316.2|74296.5|74276.5|732
1662635100000|2022-09-08 11:05:00|74320.7|74305.7|74312.3|74297.3|74334|74317.9|74305.1|74288.5|631
1662635400000|2022-09-08 11:10:00|74314.4|74299.4|74288.3|74273.3|74322.5|74303.2|74264.3|74244.3|641
1662635700000|2022-09-08 11:15:00|74288.1|74273.1|74265.7|74250.7|74291.2|74276.2|74264.8|74249.8|668
1662636000000|2022-09-08 11:20:00|74265.9|74250.9|74265.6|74250.6|74292.3|74277.3|74251.6|74236.6|635
1662636300000|2022-09-08 11:25:00|74265.3|74250.3|74242.1|74222.1|74279.9|74263|74214.2|74194.2|737
1662636600000|2022-09-08 11:30:00|74242|74222|74227|74212|74270.3|74255.3|74214.6|74199.6|730
1662636900000|2022-09-08 11:35:00|74226.6|74211.6|74192.9|74177.9|74255.2|74235.2|74192.2|74172.2|738
1662637200000|2022-09-08 11:40:00|74192.8|74177.8|74193.2|74178.2|74209.5|74194.5|74168.4|74153.4|758
1662637500000|2022-09-08 11:45:00|74194.1|74179.1|74169.8|74154.8|74194.6|74179.6|74156.6|74141.6|669
1662637800000|2022-09-08 11:50:00|74170.3|74155.3|74187.7|74172.7|74199.4|74184.4|74164.5|74149.5|634
1662638100000|2022-09-08 11:55:00|74189|74169|74225.6|74210.6|74229.8|74214.8|74179.2|74162|705
1662638400000|2022-09-08 12:00:00|74221.5|74206.5|74230.2|74215.2|74257.7|74242.7|74204.7|74189.7|749
1662638700000|2022-09-08 12:05:00|74229|74214|74213.5|74198.5|74230.1|74215.1|74186.9|74169.8|710
1662639000000|2022-09-08 12:10:00|74212.6|74197.6|74324.3|74252.8|74443.4|74400.6|74205.6|74190.6|737
1662639300000|2022-09-08 12:15:00|74312.5|74229.3|74399.1|74379.1|74399.1|74379.1|74160.5|74117.8|841
1662639600000|2022-09-08 12:20:00|74406.1|74386.1|74280.9|74260.9|74482.7|74462.7|74280.6|74260.6|830
1662639900000|2022-09-08 12:25:00|74279.2|74259.2|74299.2|74279.2|74357.5|74338.6|74263.8|74243.8|797
1662640200000|2022-09-08 12:30:00|74298.2|74278.2|74370.5|74350.5|74417.8|74397.9|74277.4|74261.2|837
1662640500000|2022-09-08 12:35:00|74366.2|74346.2|74317.2|74302.2|74386.5|74368|74309|74293.9|829
1662640800000|2022-09-08 12:40:00|74316.7|74301.7|74342.3|74327.3|74391.7|74376.7|74306.3|74291.3|831
1662641100000|2022-09-08 12:45:00|74345.3|74325.3|74368|74353|74417.4|74399.6|74294.1|74279.1|828
1662641400000|2022-09-08 12:50:00|74367.8|74352.8|74191.6|74171.6|74370.6|74352.8|74183|74163|834
1662641700000|2022-09-08 12:55:00|74195.8|74175.8|74372|74352|74412.2|74392.9|74171.4|74151.4|830
1662642000000|2022-09-08 13:00:00|74380.1|74360.1|74521|74501|74530.1|74510.1|74362.8|74345.1|834
1662642300000|2022-09-08 13:05:00|74518.2|74498.2|74673.4|74653.4|74697.7|74677.7|74517.3|74497.3|835
1662642600000|2022-09-08 13:10:00|74673.6|74653.6|74843.6|74823.6|74885.3|74867.1|74673.6|74653.6|842
1662642900000|2022-09-08 13:15:00|74838.6|74821.8|74751.5|74736.5|74890.5|74872.9|74751.5|74735.3|828
1662643200000|2022-09-08 13:20:00|74752.5|74732.5|74753.5|74733.5|74818.8|74800.1|74705.9|74685.9|819
1662643500000|2022-09-08 13:25:00|74752.2|74737.2|74655.3|74635.3|74764.6|74746.5|74627.7|74612.2|827
1662643800000|2022-09-08 13:30:00|74658.6|74638.6|74695.3|74680.3|74742.1|74725.4|74657.7|74638.6|839
1662644100000|2022-09-08 13:35:00|74698.3|74683.3|74580.5|74565.5|74746.3|74726.7|74558.6|74540.8|838
1662644400000|2022-09-08 13:40:00|74582.5|74567.5|74458.5|74443.5|74655.7|74635.7|74450|74431.8|834
1662644700000|2022-09-08 13:45:00|74462.5|74447.5|74460.8|74445.8|74560.4|74544.2|74450.8|74433.7|832
1662645000000|2022-09-08 13:50:00|74461.7|74446.7|74577.6|74562.6|74586.5|74568.8|74460.3|74443.2|825
1662645300000|2022-09-08 13:55:00|74577.4|74562.4|74634.8|74614.8|74641.6|74622.2|74539.2|74524.2|815
1662645600000|2022-09-08 14:00:00|74633.5|74613.5|74764.6|74749.6|74781.7|74761.7|74633.5|74613.5|820
1662645900000|2022-09-08 14:05:00|74764.3|74749.3|74716.1|74696.1|74807.2|74789.5|74699.8|74684.7|807
1662646200000|2022-09-08 14:10:00|74714.5|74699.5|74748.7|74733.7|74796|74781|74696.8|74680.5|806
1662646500000|2022-09-08 14:15:00|74751.1|74736.1|74708|74688|74794.1|74777.6|74705.4|74688|821
1662646800000|2022-09-08 14:20:00|74706.5|74691.5|74695.3|74680.3|74719.9|74704.9|74664.3|74647|789
1662647100000|2022-09-08 14:25:00|74694.4|74679.4|74627.4|74612.4|74697.5|74682.5|74621.2|74606.2|779
1662647400000|2022-09-08 14:30:00|74627.9|74612.9|74583.4|74568.4|74645.2|74628.6|74544.2|74529.2|805
1662647700000|2022-09-08 14:35:00|74582.9|74567.9|74639.8|74624.8|74650.4|74635.1|74572.7|74557.7|776
1662648000000|2022-09-08 14:40:00|74640|74625|74651.2|74636.2|74665.2|74648.2|74608.7|74592.1|758
1662648300000|2022-09-08 14:45:00|74650.9|74635.9|74624.7|74609.7|74667.1|74651.9|74598.6|74582.7|786
1662648600000|2022-09-08 14:50:00|74626.6|74606.6|74665.6|74650.6|74694.8|74676.8|74626|74606.6|792
1662648900000|2022-09-08 14:55:00|74666.9|74651.9|74694.4|74679.4|74703.1|74685.7|74664.5|74649.5|806
1662649200000|2022-09-08 15:00:00|74694|74679|74656.4|74641.4|74718.8|74702|74656.4|74640.6|769
1662649500000|2022-09-08 15:05:00|74659.7|74639.7|74637.6|74622.6|74668.7|74650.8|74613.1|74598.1|758
1662649800000|2022-09-08 15:10:00|74640|74625|74588.1|74573.1|74642.9|74627.9|74588.1|74573.1|703
1662650100000|2022-09-08 15:15:00|74589.5|74574.5|74635.9|74620.9|74659.8|74643.8|74583.2|74568.2|776
1662650400000|2022-09-08 15:20:00|74635.2|74620.2|74611.1|74596.1|74637.3|74620.2|74597.6|74582.6|735
1662650700000|2022-09-08 15:25:00|74612.5|74592.5|74669.7|74654.7|74683.6|74666.3|74611.2|74592.4|736
1662651000000|2022-09-08 15:30:00|74670.8|74655.8|74672.6|74657.6|74679.3|74662.1|74646|74631|738
1662651300000|2022-09-08 15:35:00|74673.5|74658.5|74709.8|74694.8|74720.6|74705.2|74669|74654|748
1662651600000|2022-09-08 15:40:00|74708.9|74693.9|74738.9|74723.9|74741.2|74726.2|74701.5|74686.5|748
1662651900000|2022-09-08 15:45:00|74739.8|74724.8|74728.1|74713.1|74749.7|74734.4|74709|74694|720
1662652200000|2022-09-08 15:50:00|74724.8|74709.8|74696.7|74681.7|74735.9|74720.9|74692|74674.7|646
1662652500000|2022-09-08 15:55:00|74698.9|74683.9|74715.4|74700.4|74717.5|74700.4|74669.7|74654.6|691
1662652800000|2022-09-08 16:00:00|74714.7|74699.7|74676.8|74661.8|74717.4|74699.7|74661.1|74643|782
1662653100000|2022-09-08 16:05:00|74676.5|74661.5|74747.2|74727.2|74767|74752|74676.5|74661.5|810
1662653400000|2022-09-08 16:10:00|74747.6|74727.6|74759.6|74744.6|74784.9|74769.1|74731.9|74714.6|784
1662653700000|2022-09-08 16:15:00|74760.2|74745.2|74754.1|74734.1|74766.6|74749.7|74723.4|74708.4|779
1662654000000|2022-09-08 16:20:00|74752.1|74737.1|74714.4|74699.4|74761.9|74741.9|74713.5|74696.5|745
1662654300000|2022-09-08 16:25:00|74713.7|74698.7|74683.2|74668.2|74713.7|74698.7|74679.1|74663.8|748
1662654600000|2022-09-08 16:30:00|74683.3|74668.3|74687.4|74667.4|74695.2|74680.2|74674.6|74658.7|705
1662654900000|2022-09-08 16:35:00|74687.2|74672.2|74684|74669|74705.6|74688.2|74674.2|74656.4|724
1662655200000|2022-09-08 16:40:00|74684.3|74669.3|74653.1|74638.1|74684.9|74669.9|74643.7|74626.7|697
1662655500000|2022-09-08 16:45:00|74653.3|74638.3|74580.3|74565.3|74668.5|74651.5|74579.7|74564.7|725
1662655800000|2022-09-08 16:50:00|74579.4|74564.4|74610.9|74595.9|74613.9|74596.6|74575.4|74558.5|698
1662656100000|2022-09-08 16:55:00|74611|74596|74600.8|74585.8|74620.2|74602.2|74574.7|74558.4|673
1662656400000|2022-09-08 17:00:00|74604.1|74584.1|74618.1|74598.1|74632.5|74615.9|74583.6|74567.2|693
1662656700000|2022-09-08 17:05:00|74618.2|74598.2|74571.3|74556.3|74618.9|74602.5|74568.9|74553.9|702
1662657000000|2022-09-08 17:10:00|74569.1|74554.1|74468.3|74453.3|74572.4|74557.4|74461.1|74446.1|784
1662657300000|2022-09-08 17:15:00|74467.5|74452.5|74471.9|74451.9|74517.2|74499.3|74457.2|74442|694
1662657600000|2022-09-08 17:20:00|74468|74453|74442.2|74427.2|74479.8|74464.8|74441.2|74426.2|700
1662657900000|2022-09-08 17:25:00|74442.4|74427.4|74423.4|74408.4|74459.8|74443.2|74415.1|74397.8|725
1662658200000|2022-09-08 17:30:00|74423.3|74408.3|74410.8|74395.8|74442|74426.5|74408|74391.1|697
1662658500000|2022-09-08 17:35:00|74413.1|74393.1|74373.7|74358.7|74414.5|74396.7|74369.5|74353.1|702
1662658800000|2022-09-08 17:40:00|74374.2|74359.2|74398.3|74383.3|74411.3|74394.1|74370.8|74353.4|733
1662659100000|2022-09-08 17:45:00|74399.7|74384.7|74398.3|74383.3|74413.5|74397.8|74375.2|74360.2|683
1662659400000|2022-09-08 17:50:00|74398|74383|74421|74406|74421.1|74406.1|74395.6|74378.7|688
1662659700000|2022-09-08 17:55:00|74421.2|74406.2|74413|74398|74429.9|74413.2|74399.1|74384.1|705
1662660000000|2022-09-08 18:00:00|74412.6|74397.6|74394.3|74379.3|74415.7|74400.7|74389.3|74372.6|713
1662660300000|2022-09-08 18:05:00|74393.2|74378.2|74416.1|74396.1|74416.6|74399.5|74370.4|74353.9|651
1662660600000|2022-09-08 18:10:00|74416.8|74396.8|74420.6|74405.6|74431.7|74414|74400.2|74382.8|681
1662660900000|2022-09-08 18:15:00|74420.7|74405.7|74420.9|74405.9|74437.2|74422.2|74396.3|74378.7|680
1662661200000|2022-09-08 18:20:00|74420.6|74405.6|74407|74392|74427.3|74412.3|74399.9|74384.9|676
1662661500000|2022-09-08 18:25:00|74406.8|74391.8|74397.6|74382.6|74411.4|74396.4|74394|74377|666
1662661800000|2022-09-08 18:30:00|74397.7|74382.7|74388.4|74368.4|74405.6|74389.5|74377.8|74362.8|600
1662662100000|2022-09-08 18:35:00|74385.8|74370.8|74391.5|74376.5|74408.2|74392.1|74381.8|74365|597
1662662400000|2022-09-08 18:40:00|74391.3|74376.3|74410.5|74395.5|74429.3|74411.9|74385.9|74370.9|712
1662662700000|2022-09-08 18:45:00|74410.9|74395.9|74408.3|74393.3|74430.8|74414.6|74405.2|74388.9|655
1662663000000|2022-09-08 18:50:00|74409.7|74394.7|74402.8|74387.8|74426.9|74410|74393|74378|719
1662663300000|2022-09-08 18:55:00|74402.7|74387.7|74429.9|74414.9|74434.8|74419.8|74400.6|74385.6|611
1662663600000|2022-09-08 19:00:00|74430.3|74415.3|74433.5|74413.5|74436.6|74418.6|74403|74385.5|658
1662663900000|2022-09-08 19:05:00|74433.6|74413.6|74398|74383|74437.7|74420.5|74393.6|74376.4|677
1662664200000|2022-09-08 19:10:00|74398.1|74383.1|74395.4|74375.4|74408.3|74391.3|74381.5|74364.2|653
1662664500000|2022-09-08 19:15:00|74395.9|74375.9|74397.2|74377.2|74406.1|74388.6|74382.8|74366|625
1662664800000|2022-09-08 19:20:00|74394.9|74379.9|74398.3|74378.3|74402.8|74385.7|74388.5|74373.5|555
1662665100000|2022-09-08 19:25:00|74395.7|74380.7|74409.7|74394.7|74412.5|74395.9|74386.7|74369.6|622
1662665400000|2022-09-08 19:30:00|74410.3|74395.3|74414.2|74399.2|74425.2|74408|74401.6|74386.6|571
1662665700000|2022-09-08 19:35:00|74415|74400|74408.5|74393.5|74421.6|74404.2|74402.1|74384.3|603
1662666000000|2022-09-08 19:40:00|74408.6|74393.6|74406|74391|74417.3|74401.2|74402.5|74384.6|563
1662666300000|2022-09-08 19:45:00|74405.1|74390.1|74394.7|74379.7|74405.1|74390.1|74380.4|74363.6|593
1662666600000|2022-09-08 19:50:00|74395.5|74380.5|74383.5|74368.5|74399.4|74384.4|74383.5|74367.2|558
1662666900000|2022-09-08 19:55:00|74383.4|74368.4|74378.1|74358.1|74402.4|74384.6|74376.2|74358.1|668
1662667200000|2022-09-08 20:00:00|74375.1|74360.1|74376.7|74356.7|74388.5|74368.5|74371.4|74354.2|467
1662667500000|2022-09-08 20:05:00|74375.9|74355.9|74383.2|74363.2|74383.6|74365.2|74371|74352.9|378
1662667800000|2022-09-08 20:10:00|74383.1|74363.1|74379.2|74359.2|74391|74372.6|74377.9|74357.9|451
1662668100000|2022-09-08 20:15:00|74379.4|74359.4|74378.9|74358.9|74387.7|74367.7|74372.8|74353.8|431
1662668400000|2022-09-08 20:20:00|74378.8|74358.8|74385|74370|74387.1|74370.3|74374|74354|462
1662668700000|2022-09-08 20:25:00|74385.1|74370.1|74377|74357|74396.6|74380|74376.8|74356.8|452
1662669000000|2022-09-08 20:30:00|74376.8|74356.8|74392.9|74372.9|74401.5|74381.5|74376.7|74356.7|456
1662669300000|2022-09-08 20:35:00|74393|74373|74395.2|74375.2|74399|74379|74389.1|74371|348
1662669600000|2022-09-08 20:40:00|74394.9|74374.9|74394.8|74374.8|74397.4|74379.2|74393|74373.8|311
1662669900000|2022-09-08 20:45:00|74393.9|74373.9|74386.9|74366.9|74396.4|74376.4|74382.8|74364.6|297
1662670200000|2022-09-08 20:50:00|74387.3|74367.3|74380.7|74360.7|74387.5|74367.5|74375.8|74355.8|581
1662670500000|2022-09-08 20:55:00|74380.1|74360.1|74390|74356.8|74397.6|74367.3|74375.4|74352|536
1662670800000|2022-09-08 21:00:00|74430.5|74335.3|74413.5|74353.5|74440.4|74353.5|74412.3|74335.3|43
1662671100000|2022-09-08 21:05:00|74415.1|74354.8|74388.1|74368.1|74428.1|74369.8|74385.7|74349.1|56
1662671400000|2022-09-08 21:10:00|74388|74368|74407.6|74358.1|74413.1|74370.1|74386.7|74341.6|88
1662671700000|2022-09-08 21:15:00|74406.6|74358.8|74401.6|74360.3|74415.7|74368.1|74385.6|74331.5|141
1662672000000|2022-09-08 21:20:00|74411.5|74355.5|74405.9|74350.7|74411.5|74371.3|74385.3|74347.1|99
1662672300000|2022-09-08 21:25:00|74399.9|74355.8|74385.4|74362.5|74409.5|74369.2|74383|74351|137
1662672600000|2022-09-08 21:30:00|74384.9|74363|74383.6|74363.6|74394.4|74364.5|74376.6|74352.4|121
1662672900000|2022-09-08 21:35:00|74383.9|74363.9|74394.4|74355.5|74401.1|74367.6|74380.8|74349.7|224
1662673200000|2022-09-08 21:40:00|74395.2|74356.3|74386.7|74366.7|74404.2|74367.8|74383.2|74352.2|555
1662673500000|2022-09-08 21:45:00|74390.5|74362|74394.9|74359.6|74400.7|74370.8|74383.1|74353.1|509
1662673800000|2022-09-08 21:50:00|74395|74359.2|74398.4|74353.1|74425.9|74372.6|74385|74332.5|211
1662674100000|2022-09-08 21:55:00|74396.7|74354.7|74405.6|74359.1|74421.2|74374|74384.3|74337.7|314
1662674400000|2022-09-08 22:00:00|74404.8|74360.6|74377|74354.9|74407.7|74368|74374.9|74345.5|284
1662674700000|2022-09-08 22:05:00|74377.1|74354.7|74378.4|74351.8|74380.7|74359.4|74374.5|74350.8|233
1662675000000|2022-09-08 22:10:00|74376.4|74353.8|74372.9|74352.9|74379.9|74358.2|74369.7|74350.6|326
1662675300000|2022-09-08 22:15:00|74373.7|74353.7|74346.7|74326.7|74384.6|74354.9|74345.2|74323|442
1662675600000|2022-09-08 22:20:00|74348.4|74328.4|74345.5|74324.5|74352.9|74332.9|74343.8|74323.6|476
1662675900000|2022-09-08 22:25:00|74345.1|74325.1|74354.7|74334.7|74364|74343.1|74340.8|74323.9|388
1662676200000|2022-09-08 22:30:00|74354.4|74334.4|74362.2|74338.5|74370.5|74346.3|74352.6|74332.6|384
1662676500000|2022-09-08 22:35:00|74362.4|74338.6|74357.4|74337.4|74363|74341.1|74354.8|74335.2|300
1662676800000|2022-09-08 22:40:00|74356.7|74336.7|74355.2|74335.2|74364|74340.3|74354.3|74332.1|333
1662677100000|2022-09-08 22:45:00|74356|74336|74361.2|74341.2|74371.6|74349.1|74356|74329.9|386
1662677400000|2022-09-08 22:50:00|74361.4|74341.4|74361.1|74341.1|74365.7|74344.2|74354.8|74333.1|393
1662677700000|2022-09-08 22:55:00|74361|74341|74347.4|74327.4|74365.4|74345.5|74346.4|74318.7|447
1662678000000|2022-09-08 23:00:00|74347.7|74327.7|74346.9|74326.9|74364.8|74347.8|74344.3|74323.8|406
1662678300000|2022-09-08 23:05:00|74346.8|74326.8|74339.9|74319.9|74349.8|74329.8|74335.9|74314.8|391
1662678600000|2022-09-08 23:10:00|74339.8|74319.8|74337.2|74317.2|74341.3|74324.3|74335.5|74315.5|347
1662678900000|2022-09-08 23:15:00|74337.4|74317.4|74323.4|74303.4|74338.7|74319.6|74320.2|74300.2|341
1662679200000|2022-09-08 23:20:00|74323|74303|74327.6|74307.6|74331.5|74311.5|74313.4|74293.4|491
1662679500000|2022-09-08 23:25:00|74327.7|74307.7|74324.4|74304.4|74329.3|74311|74321.2|74301.2|424
1662679800000|2022-09-08 23:30:00|74324.3|74304.3|74316.4|74296.4|74325.4|74305.4|74311.1|74292.3|440
1662680100000|2022-09-08 23:35:00|74316.6|74296.6|74330.3|74310.3|74333.1|74313.7|74312.8|74295.1|426
1662680400000|2022-09-08 23:40:00|74330.1|74310.1|74304.6|74284.6|74336.4|74318.5|74300|74280|442
1662680700000|2022-09-08 23:45:00|74303.6|74283.6|74305.2|74285.2|74311.6|74292|74303.3|74283.3|414
1662681000000|2022-09-08 23:50:00|74305.9|74285.9|74302.7|74282.7|74311.1|74294.3|74300.6|74280.8|408
1662681300000|2022-09-08 23:55:00|74302.8|74282.8|74299.9|74279.9|74304.7|74284.7|74298.8|74279.9|353
1662681600000|2022-09-09 00:00:00|74301|74281|74290.7|74270.7|74309.9|74292.1|74279.8|74260.5|544
1662681900000|2022-09-09 00:05:00|74290.6|74270.6|74276|74256|74294|74274|74262.2|74242.8|439
1662682200000|2022-09-09 00:10:00|74276.3|74256.3|74223.7|74203.7|74276.3|74257.3|74219.9|74201.5|596
1662682500000|2022-09-09 00:15:00|74223.5|74203.5|74216.9|74196.9|74233.4|74218.4|74211.1|74192.1|611
1662682800000|2022-09-09 00:20:00|74216.7|74196.7|74204.9|74184.9|74225.3|74208.7|74200.5|74182.3|536
1662683100000|2022-09-09 00:25:00|74200.7|74180.7|74133.1|74113.1|74200.7|74182.5|74109.6|74089.6|709
1662683400000|2022-09-09 00:30:00|74132.8|74112.8|74117.5|74097.5|74144|74124|74101|74081|660
1662683700000|2022-09-09 00:35:00|74117.4|74097.4|74074.4|74054.4|74117.7|74097.7|74068.9|74048.9|626
1662684000000|2022-09-09 00:40:00|74074.9|74054.9|74019.8|73999.8|74074.9|74054.9|74012.5|73992.5|570
1662684300000|2022-09-09 00:45:00|74019.7|73999.7|74009.2|73989.2|74023.5|74003.5|74003.9|73983.9|579
1662684600000|2022-09-09 00:50:00|74009|73989|74007|73987|74019.4|73999.4|73996.7|73976.7|635
1662684900000|2022-09-09 00:55:00|74009.2|73989.2|74047.8|74027.8|74051.3|74031.3|74008.7|73988.7|613
1662685200000|2022-09-09 01:00:00|74047.3|74027.3|74039.7|74019.7|74048.7|74028.7|74025.6|74005.6|636
1662685500000|2022-09-09 01:05:00|74039.3|74019.3|74015.5|73995.5|74039.7|74019.7|74006.8|73986.8|568
1662685800000|2022-09-09 01:10:00|74015.6|73995.6|74006.2|73986.2|74018.2|73998.2|73998.3|73978.3|602
1662686100000|2022-09-09 01:15:00|74005.8|73985.8|73986.7|73966.7|74008.7|73988.7|73978.4|73958.4|623
1662686400000|2022-09-09 01:20:00|73988.9|73968.9|73994.6|73974.6|73994.8|73974.8|73974.1|73954.1|615
1662686700000|2022-09-09 01:25:00|73995.1|73975.1|74004.6|73984.6|74006.1|73986.1|73982.1|73962.1|558
1662687000000|2022-09-09 01:30:00|74004.5|73984.5|74011.6|73991.6|74029.3|74009.3|74003.1|73983.1|637
1662687300000|2022-09-09 01:35:00|74011.8|73991.8|73998.7|73978.7|74013.8|73993.8|73972.6|73952.6|642
1662687600000|2022-09-09 01:40:00|73998.9|73978.9|73982.6|73962.6|73998.9|73978.9|73972.4|73952.4|607
1662687900000|2022-09-09 01:45:00|73982.5|73962.5|74015.4|73995.4|74028.1|74008.1|73979.4|73959.4|566
1662688200000|2022-09-09 01:50:00|74017.2|73997.2|74012|73992|74017.8|73997.8|73987.8|73967.8|558
1662688500000|2022-09-09 01:55:00|74012.6|73992.6|73989|73969|74017.9|73997.9|73985.2|73965.2|581
1662688800000|2022-09-09 02:00:00|73991.2|73971.2|73986.7|73966.7|74002.7|73982.7|73976.9|73956.9|606
1662689100000|2022-09-09 02:05:00|73986.5|73966.5|73977.7|73957.7|73987.6|73967.6|73972.5|73952.5|583
1662689400000|2022-09-09 02:10:00|73978.4|73958.4|73937.4|73917.4|73984.4|73964.4|73934.4|73914.4|598
1662689700000|2022-09-09 02:15:00|73935.4|73915.4|73943.7|73923.7|73948.7|73928.7|73931.5|73912|550
1662690000000|2022-09-09 02:20:00|73943.6|73923.6|73897.5|73877.5|73943.7|73923.7|73894.4|73874.4|539
1662690300000|2022-09-09 02:25:00|73897.6|73877.6|73874|73854|73902|73882|73870.3|73850.3|520
1662690600000|2022-09-09 02:30:00|73874.2|73854.2|73847.9|73827.9|73882.5|73862.5|73838.3|73818.3|652
1662690900000|2022-09-09 02:35:00|73847.8|73827.8|73846.5|73826.5|73870.4|73854.8|73843.6|73823.6|537
1662691200000|2022-09-09 02:40:00|73846.2|73826.2|73837.7|73817.7|73849.4|73829.4|73835.9|73815.9|548
1662691500000|2022-09-09 02:45:00|73837.8|73817.8|73873.2|73853.2|73875.7|73855.7|73837.8|73817.8|584
1662691800000|2022-09-09 02:50:00|73873.4|73853.4|73858.9|73838.9|73876.7|73856.7|73858.1|73838.1|549
1662692100000|2022-09-09 02:55:00|73864|73844|73873|73853|73873.5|73853.5|73847.4|73827.4|495
1662692400000|2022-09-09 03:00:00|73873.9|73853.9|73861.5|73841.5|73885.3|73865.3|73855.8|73838.1|589
1662692700000|2022-09-09 03:05:00|73861.2|73841.2|73858.5|73838.5|73870.6|73850.6|73852.5|73832.5|519
1662693000000|2022-09-09 03:10:00|73858.8|73838.8|73846.5|73826.5|73859.2|73839.2|73838.9|73818.9|546
1662693300000|2022-09-09 03:15:00|73845.9|73825.9|73817.1|73797.1|73847.2|73827.7|73801.3|73782.6|616
1662693600000|2022-09-09 03:20:00|73817.6|73797.6|73784.5|73764.5|73818.7|73798.7|73780.7|73760.7|667
1662693900000|2022-09-09 03:25:00|73783.7|73763.7|73762|73742|73789.9|73769.9|73751|73731|591
1662694200000|2022-09-09 03:30:00|73763.3|73743.3|73888.2|73868.2|73903.1|73883.1|73758.7|73738.7|740
1662694500000|2022-09-09 03:35:00|73888.5|73868.5|73846.4|73826.4|73888.6|73868.6|73844.5|73824.5|607
1662694800000|2022-09-09 03:40:00|73846.5|73826.5|73873.4|73853.4|73877.2|73857.2|73844.1|73824.1|612
1662695100000|2022-09-09 03:45:00|73873.2|73853.2|73874.3|73854.3|73893.6|73873.6|73873|73853|559
1662695400000|2022-09-09 03:50:00|73874|73854|73861.7|73841.7|73889.8|73869.8|73858.8|73838.8|650
1662695700000|2022-09-09 03:55:00|73863.1|73843.1|73861.9|73841.9|73877.2|73857.2|73855.7|73835.7|588
1662696000000|2022-09-09 04:00:00|73859.9|73839.9|73848.4|73828.4|73881.9|73861.9|73845.5|73825.5|599
1662696300000|2022-09-09 04:05:00|73848.6|73828.6|73822.1|73802.1|73858.2|73838.2|73817.5|73797.5|651
1662696600000|2022-09-09 04:10:00|73821.9|73801.9|73774.8|73754.8|73824.3|73804.3|73762.2|73742.2|685
1662696900000|2022-09-09 04:15:00|73775.8|73755.8|73798.7|73778.7|73798.8|73778.8|73751.6|73731.6|635
1662697200000|2022-09-09 04:20:00|73798.9|73778.9|73793.9|73773.9|73819.2|73799.2|73790.9|73770.9|620
1662697500000|2022-09-09 04:25:00|73793.5|73773.5|73791.6|73771.6|73811.3|73791.3|73783.8|73763.8|513
1662697800000|2022-09-09 04:30:00|73789.4|73769.4|73826.3|73806.3|73826.3|73807.4|73788.7|73768.7|568
1662698100000|2022-09-09 04:35:00|73825.3|73805.3|73797.2|73777.2|73830.6|73812.3|73794.3|73775.7|575
1662698400000|2022-09-09 04:40:00|73799.3|73779.3|73801.9|73781.9|73813.6|73794.8|73778.5|73760|599
1662698700000|2022-09-09 04:45:00|73800.9|73780.9|73815.7|73795.7|73822.8|73803.3|73789.6|73772.5|586
1662699000000|2022-09-09 04:50:00|73813.4|73793.4|73816.2|73796.2|73818.6|73801.6|73796.1|73778|591
1662699300000|2022-09-09 04:55:00|73816.1|73796.1|73838|73818|73840.4|73820.4|73805.4|73787.7|598
1662699600000|2022-09-09 05:00:00|73838.5|73818.5|73851.3|73831.3|73858|73840.1|73826.8|73808.7|679
1662699900000|2022-09-09 05:05:00|73851.4|73831.4|73841.1|73826.1|73864.4|73846.2|73837.6|73820.1|629
1662700200000|2022-09-09 05:10:00|73841|73826|73855.1|73835.1|73863.9|73845.9|73840.6|73823.2|541
1662700500000|2022-09-09 05:15:00|73855.6|73835.6|73871.8|73856.8|73877.3|73859.4|73851.3|73835.5|603
1662700800000|2022-09-09 05:20:00|73871.9|73856.9|73887.1|73872.1|73889.9|73873.2|73867.5|73852.5|555
1662701100000|2022-09-09 05:25:00|73886.9|73871.9|73894.6|73874.6|73895.2|73877.9|73875.9|73858.8|479
1662701400000|2022-09-09 05:30:00|73894.7|73874.7|73899.8|73879.8|73913|73895.9|73873.7|73856.7|601
1662701700000|2022-09-09 05:35:00|73899.9|73879.9|73907.5|73887.5|73913.3|73896.3|73897.1|73879.2|527
1662702000000|2022-09-09 05:40:00|73907.6|73887.6|73909.1|73889.1|73912.8|73892.8|73895.8|73877.4|538
1662702300000|2022-09-09 05:45:00|73908.7|73888.7|73896|73876|73912.1|73897.1|73893.7|73875.4|546
1662702600000|2022-09-09 05:50:00|73896.3|73876.3|73914.5|73894.5|73914.7|73894.7|73885.6|73866.9|588
1662702900000|2022-09-09 05:55:00|73912.2|73897.2|73875.4|73855.4|73917.1|73902.1|73872.2|73852.2|632
1662703200000|2022-09-09 06:00:00|73877.2|73857.2|73928.1|73913.1|73928.7|73913.7|73877.2|73857.2|725
1662703500000|2022-09-09 06:05:00|73928.3|73913.3|73895.2|73880.2|73942.1|73924.9|73893.8|73878.6|645
1662703800000|2022-09-09 06:10:00|73895.6|73880.6|73873.4|73858.4|73908.1|73893.1|73863.5|73847.6|653
1662704100000|2022-09-09 06:15:00|73872.8|73857.8|73851.5|73836.5|73880.9|73862.9|73851|73834|618
1662704400000|2022-09-09 06:20:00|73852.6|73837.6|73862.9|73847.9|73889.8|73872.7|73848.6|73830.7|635
1662704700000|2022-09-09 06:25:00|73863.2|73848.2|73883.7|73868.7|73893.7|73877.4|73855.1|73840.1|579
1662705000000|2022-09-09 06:30:00|73876.8|73861.8|73904.8|73889.8|73918.1|73903.1|73868.5|73853.5|707
1662705300000|2022-09-09 06:35:00|73904.9|73889.9|73874.7|73859.7|73911.7|73895.7|73872|73857|647
1662705600000|2022-09-09 06:40:00|73876.8|73861.8|73875.4|73855.4|73887.9|73872.4|73860.5|73845.5|686
1662705900000|2022-09-09 06:45:00|73875.5|73855.5|73917.2|73902.2|73919.5|73903.3|73865|73847|739
1662706200000|2022-09-09 06:50:00|73917.4|73902.4|73883.8|73868.8|73917.4|73902.4|73876.1|73861.1|672
1662706500000|2022-09-09 06:55:00|73883.5|73868.5|73861.1|73846.1|73890.6|73875.6|73858.4|73843.4|650
1662706800000|2022-09-09 07:00:00|73863|73848|73820.2|73805.2|73910.8|73890.8|73810.3|73795.3|773
1662707100000|2022-09-09 07:05:00|73819.6|73804.6|73799.9|73784.9|73824.6|73807.9|73778.6|73763.6|778
1662707400000|2022-09-09 07:10:00|73799|73784|73630.5|73615.5|73799.7|73784.7|73625.7|73606.1|808
1662707700000|2022-09-09 07:15:00|73630.6|73615.6|73693.7|73678.7|73714.4|73695.7|73630.6|73614.5|800
1662708000000|2022-09-09 07:20:00|73693.8|73678.8|73695|73680|73734.7|73719.7|73667.4|73652.4|770
1662708300000|2022-09-09 07:25:00|73699.9|73684.9|73570.7|73550.7|73700.3|73684.9|73564.5|73547.2|792
1662708600000|2022-09-09 07:30:00|73570.8|73550.8|73660.1|73640.1|73660.2|73640.2|73560.7|73544.4|787
1662708900000|2022-09-09 07:35:00|73660.2|73640.2|73699.6|73684.6|73720.4|73704.3|73647.1|73629.1|758
1662709200000|2022-09-09 07:40:00|73699.5|73684.5|73631.2|73616.2|73704.7|73688.4|73628.2|73610.1|720
1662709500000|2022-09-09 07:45:00|73628.7|73613.7|73605.9|73590.9|73633.2|73617|73570.3|73553.3|721
1662709800000|2022-09-09 07:50:00|73605.6|73590.6|73648.9|73628.9|73670.3|73651.8|73601.5|73586.5|704
1662710100000|2022-09-09 07:55:00|73648.8|73628.8|73663.8|73643.8|73678.4|73661.1|73632.9|73615.2|724
1662710400000|2022-09-09 08:00:00|73662.2|73647.2|73630.5|73615.5|73665.9|73648.4|73617.7|73601.7|718
1662710700000|2022-09-09 08:05:00|73630.6|73615.6|73616.2|73601.2|73657.1|73639.3|73608.4|73590.9|705
1662711000000|2022-09-09 08:10:00|73616.4|73601.4|73632.9|73617.9|73653|73638|73609|73594|708
1662711300000|2022-09-09 08:15:00|73631.9|73616.9|73592.2|73577.2|73635.9|73620.9|73568.3|73553.3|739
1662711600000|2022-09-09 08:20:00|73588.5|73573.5|73629.4|73614.4|73637.9|73622.8|73577.4|73560.1|763
1662711900000|2022-09-09 08:25:00|73630|73615|73604.5|73589.5|73630.4|73615.4|73588.3|73570.5|691
1662712200000|2022-09-09 08:30:00|73604.1|73589.1|73633.5|73618.5|73645.7|73630.7|73600.8|73585.8|735
1662712500000|2022-09-09 08:35:00|73635.8|73620.8|73673.3|73658.3|73673.3|73658.3|73589.7|73572.2|708
1662712800000|2022-09-09 08:40:00|73674.7|73654.7|73609|73594|73676.8|73661.8|73596.3|73581.3|733
1662713100000|2022-09-09 08:45:00|73609.1|73594.1|73592.8|73577.8|73631.2|73616.2|73592.8|73577.8|701
1662713400000|2022-09-09 08:50:00|73593.3|73578.3|73568.9|73553.9|73624.2|73609.2|73562.3|73546.2|673
1662713700000|2022-09-09 08:55:00|73569.5|73554.5|73585.9|73570.9|73599.1|73584.1|73538.5|73521.8|728
1662714000000|2022-09-09 09:00:00|73586.8|73571.8|73635.6|73620.6|73641.2|73626.2|73583.6|73567.3|746
1662714300000|2022-09-09 09:05:00|73637.6|73622.6|73681.9|73661.9|73684|73669|73636|73621|701
1662714600000|2022-09-09 09:10:00|73681.7|73661.7|73696.7|73681.7|73727.2|73710|73675.1|73657.6|718
1662714900000|2022-09-09 09:15:00|73695.2|73680.2|73671.2|73656.2|73702|73685.3|73670.9|73655.9|691
1662715200000|2022-09-09 09:20:00|73671.3|73656.3|73699.3|73684.3|73705.4|73687.6|73660.4|73645.4|699
1662715500000|2022-09-09 09:25:00|73700.9|73685.9|73720.6|73705.6|73730.1|73715.1|73692.9|73675.3|711
1662715800000|2022-09-09 09:30:00|73719.7|73704.7|73722.1|73707.1|73724.8|73707.5|73692.5|73677.5|642
1662716100000|2022-09-09 09:35:00|73722.6|73707.6|73776.6|73761.6|73789.3|73772.8|73722.5|73707.5|711
1662716400000|2022-09-09 09:40:00|73777.7|73762.7|73800.9|73780.9|73810|73795|73773.6|73758.6|679
1662716700000|2022-09-09 09:45:00|73798.4|73783.4|73747.3|73732.3|73798.7|73783.7|73742|73727|675
1662717000000|2022-09-09 09:50:00|73747.1|73732.1|73736.4|73721.4|73758.2|73743.2|73732.1|73714.7|649
1662717300000|2022-09-09 09:55:00|73736.6|73721.6|73730.2|73715.2|73744.3|73729.3|73726.1|73710.7|593
1662717600000|2022-09-09 10:00:00|73729.6|73714.6|73688.9|73673.9|73734.6|73717.2|73683.9|73668.9|688
1662717900000|2022-09-09 10:05:00|73689.1|73674.1|73742.8|73727.8|73742.8|73727.8|73654.2|73639.2|671
1662718200000|2022-09-09 10:10:00|73742.5|73727.5|73749.8|73734.8|73770.7|73755.7|73731.3|73716.3|655
1662718500000|2022-09-09 10:15:00|73750.9|73735.9|73736.5|73716.5|73751.4|73736.4|73717.2|73702.2|587
1662718800000|2022-09-09 10:20:00|73736.9|73716.9|73712.6|73697.6|73745.1|73728.1|73709.8|73694.8|632
1662719100000|2022-09-09 10:25:00|73712.7|73697.7|73718.6|73703.6|73723.8|73708.1|73685.4|73670.4|640
1662719400000|2022-09-09 10:30:00|73718.9|73703.9|73698.1|73683.1|73718.9|73703.9|73694.1|73679.1|642
1662719700000|2022-09-09 10:35:00|73697.9|73682.9|73688|73673|73724.5|73709.5|73677.4|73662.4|678
1662720000000|2022-09-09 10:40:00|73687.2|73672.2|73742.2|73727.2|73752.2|73737.2|73687.2|73672.2|655
1662720300000|2022-09-09 10:45:00|73742.6|73727.6|73765.3|73745.3|73766.2|73747.4|73721.1|73701.8|679
1662720600000|2022-09-09 10:50:00|73765.5|73745.5|73784.9|73764.9|73803.4|73783.4|73751|73732.6|666
1662720900000|2022-09-09 10:55:00|73783.6|73763.6|73828|73808|73831.3|73811.3|73774.8|73758.2|672
1662721200000|2022-09-09 11:00:00|73828.1|73808.1|73850.7|73835.7|73854.1|73839|73811.5|73792.8|693
1662721500000|2022-09-09 11:05:00|73852.9|73837.9|73867.7|73852.7|73887.6|73872.6|73847.8|73832.8|662
1662721800000|2022-09-09 11:10:00|73867.9|73852.9|73867.7|73852.7|73955.7|73935.7|73856.3|73841.3|756
1662722100000|2022-09-09 11:15:00|73866.8|73851.8|73910.7|73895.7|73918.3|73903.3|73865|73850|701
1662722400000|2022-09-09 11:20:00|73910.8|73895.8|73895.5|73880.5|73913.3|73898.3|73871.3|73856.3|719
1662722700000|2022-09-09 11:25:00|73895.8|73880.8|73923.6|73908.6|73923.6|73908.6|73883.7|73865.3|680
1662723000000|2022-09-09 11:30:00|73922.8|73907.8|74022.2|74007.2|74036.1|74021.1|73904.5|73889.5|775
1662723300000|2022-09-09 11:35:00|74022.1|74007.1|73979.8|73964.8|74023.2|74008.2|73973.2|73956.4|733
1662723600000|2022-09-09 11:40:00|73978.8|73963.8|73967.8|73952.8|73992.9|73977.9|73959.7|73944.7|710
1662723900000|2022-09-09 11:45:00|73967.9|73952.9|73976.6|73961.6|73984.8|73969.8|73940.4|73925.4|715
1662724200000|2022-09-09 11:50:00|73978.1|73963.1|74036.5|74021.5|74050.2|74035.2|73958.2|73941.5|724
1662724500000|2022-09-09 11:55:00|74038.9|74018.9|74094.8|74079.8|74102.4|74085.3|74032.5|74014.2|747
1662724800000|2022-09-09 12:00:00|74096.2|74081.2|74092|74077|74114|74099|74076.8|74059.6|719
1662725100000|2022-09-09 12:05:00|74093.6|74078.6|74054|74039|74106|74090.6|74035.4|74020.4|725
1662725400000|2022-09-09 12:10:00|74055.9|74040.9|74009.7|73994.7|74064.2|74049.2|74006.9|73990.7|703
1662725700000|2022-09-09 12:15:00|74004.8|73989.8|74046.6|74031.6|74063.4|74047.9|74000.4|73985.4|695
1662726000000|2022-09-09 12:20:00|74046.3|74031.3|74036.1|74021.1|74079.8|74064.8|74023.2|74008.2|691
1662726300000|2022-09-09 12:25:00|74036.4|74021.4|74074.7|74059.7|74075.2|74060.2|74029.7|74014.7|654
1662726600000|2022-09-09 12:30:00|74079.3|74064.3|74012.2|73997.2|74079.3|74064.3|73999.1|73983.8|760
1662726900000|2022-09-09 12:35:00|74011.6|73996.6|73965.1|73950.1|74035.4|74020.4|73962.5|73947.5|756
1662727200000|2022-09-09 12:40:00|73969.1|73954.1|73935.6|73920.6|73978.2|73963.2|73927|73909.8|748
1662727500000|2022-09-09 12:45:00|73934.1|73919.1|73977.5|73962.5|73995.4|73980.4|73921.2|73905.3|742
1662727800000|2022-09-09 12:50:00|73977.8|73962.8|74044.4|74029.4|74051.1|74036.1|73971.2|73956.2|750
1662728100000|2022-09-09 12:55:00|74041.7|74026.7|74041.6|74026.6|74077.2|74059.2|74006.3|73991.3|774
1662728400000|2022-09-09 13:00:00|74041.4|74026.4|74096.9|74081.9|74104.5|74089.5|74024.6|74009.6|758
1662728700000|2022-09-09 13:05:00|74096.2|74081.2|74071.6|74056.6|74105.7|74087|74064.5|74047.4|739
1662729000000|2022-09-09 13:10:00|74071.2|74056.2|74115.8|74100.8|74125|74107.8|74071.2|74056.2|747
1662729300000|2022-09-09 13:15:00|74116.8|74101.8|73990|73975|74121.8|74106.8|73982.8|73965.1|782
1662729600000|2022-09-09 13:20:00|73990.4|73975.4|73996.1|73976.1|74007.9|73987.9|73909.5|73891.3|800
1662729900000|2022-09-09 13:25:00|73994.9|73974.9|74011.6|73996.6|74046|74031|73992.6|73974.9|774
1662730200000|2022-09-09 13:30:00|74008.8|73993.8|73996.9|73976.9|74011.4|73995.1|73952.1|73936|811
1662730500000|2022-09-09 13:35:00|73997.3|73977.3|74011.1|73996.1|74033.2|74016.7|73964.1|73946.5|804
1662730800000|2022-09-09 13:40:00|74011.4|73991.4|74026.1|74011.1|74034.8|74014.9|73970|73950|790
1662731100000|2022-09-09 13:45:00|74024.7|74009.7|73999.9|73984.9|74047.7|74028.7|73997|73977|796
1662731400000|2022-09-09 13:50:00|73999.3|73984.3|74028.7|74008.7|74051.1|74033.4|73993.8|73977.9|819
1662731700000|2022-09-09 13:55:00|74029.1|74009.1|74004.8|73989.8|74037.5|74022.5|73967|73950.8|760
1662732000000|2022-09-09 14:00:00|74006.9|73986.9|73954.3|73939.3|74031|74015.1|73931.6|73914.8|821
1662732300000|2022-09-09 14:05:00|73953.4|73938.4|73947.3|73932.3|73970.2|73953.9|73915.8|73898|767
1662732600000|2022-09-09 14:10:00|73946.5|73931.5|74003.1|73988.1|74029.3|74012.4|73945.9|73930.5|758
1662732900000|2022-09-09 14:15:00|74004.7|73984.7|74057|74037|74066.8|74048.4|73968.1|73953.1|759
1662733200000|2022-09-09 14:20:00|74056|74036|74041.5|74021.5|74070.2|74055|74029.5|74010.6|746
1662733500000|2022-09-09 14:25:00|74042.4|74022.4|74034.9|74019.9|74070|74053.6|74029.4|74014.1|722
1662733800000|2022-09-09 14:30:00|74037.1|74022.1|74080.4|74065.4|74096.3|74079.6|74033.3|74017.1|695
1662734100000|2022-09-09 14:35:00|74079.2|74064.2|74056|74041|74094.1|74077.7|74036.5|74019.8|700
1662734400000|2022-09-09 14:40:00|74056.4|74041.4|74012.4|73997.4|74059.7|74044.7|73971.3|73953.5|748
1662734700000|2022-09-09 14:45:00|74012.1|73997.1|74067.8|74047.8|74073.6|74055.8|73980.7|73965.7|763
1662735000000|2022-09-09 14:50:00|74067.7|74047.7|74080.4|74060.4|74111.3|74096.3|74060.8|74045.8|805
1662735300000|2022-09-09 14:55:00|74078.2|74058.2|74060|74045|74097.6|74082.3|74042.9|74027.9|781
1662735600000|2022-09-09 15:00:00|74060.1|74045.1|74102.7|74082.7|74121.3|74103.9|74052|74037|759
1662735900000|2022-09-09 15:05:00|74098.3|74083.3|74051.3|74031.3|74098.3|74083.3|74036.9|74017.3|722
1662736200000|2022-09-09 15:10:00|74046|74026|74015.4|74000.4|74062.3|74045.8|73999.4|73980.8|710
1662736500000|2022-09-09 15:15:00|74015.8|74000.8|74027.8|74012.8|74029.9|74014.2|73997.4|73982.3|719
1662736800000|2022-09-09 15:20:00|74029.6|74014.6|74076.6|74061.6|74091.4|74076.4|74023.5|74008.5|722
1662737100000|2022-09-09 15:25:00|74076.3|74061.3|74103.8|74088.8|74116.7|74101.7|74071.7|74054.2|712
1662737400000|2022-09-09 15:30:00|74104.1|74089.1|74084.4|74069.4|74131.4|74116.4|74081.8|74066.8|715
1662737700000|2022-09-09 15:35:00|74084.3|74069.3|74074.2|74059.2|74091.6|74076.6|74071.8|74056.8|658
1662738000000|2022-09-09 15:40:00|74073.7|74058.7|74075.7|74060.7|74097.7|74081.2|74065.7|74050.7|641
1662738300000|2022-09-09 15:45:00|74076|74061|74044.4|74029.4|74083.2|74064.9|74037.8|74022.8|579
1662738600000|2022-09-09 15:50:00|74044.3|74029.3|74058.8|74043.8|74074.3|74056.7|74043.6|74028.6|687
1662738900000|2022-09-09 15:55:00|74058.4|74043.4|74035.2|74020.2|74062.7|74046.4|74026.6|74010.1|641
1662739200000|2022-09-09 16:00:00|74034.6|74019.6|74060.2|74045.2|74062.9|74047.9|74027|74011.9|726
1662739500000|2022-09-09 16:05:00|74059.6|74044.6|74052.1|74032.1|74096.2|74081.2|74044.3|74029.3|656
1662739800000|2022-09-09 16:10:00|74052.4|74032.4|74004.3|73984.3|74056|74038.4|73991.6|73976.6|635
1662740100000|2022-09-09 16:15:00|74002.4|73987.4|74061.6|74046.6|74067.9|74052.9|74002.4|73987.4|689
1662740400000|2022-09-09 16:20:00|74064.4|74044.4|74033.2|74018.2|74068.2|74053.2|74030.2|74015.2|556
1662740700000|2022-09-09 16:25:00|74032.8|74017.8|74042.2|74027.2|74067|74050.5|74032.8|74016.4|586
1662741000000|2022-09-09 16:30:00|74042.1|74027.1|74047.3|74032.3|74061.7|74043.9|74030.8|74015.8|593
1662741300000|2022-09-09 16:35:00|74046.4|74031.4|74068.1|74053.1|74070.7|74053.4|74040.2|74023.6|632
1662741600000|2022-09-09 16:40:00|74070.5|74050.5|74054.4|74039.4|74082.3|74064.2|74027.7|74011.8|684
1662741900000|2022-09-09 16:45:00|74054.5|74039.5|74031|74016|74067|74052|74028.2|74012.5|652
1662742200000|2022-09-09 16:50:00|74031.1|74016.1|74000.9|73985.9|74042.8|74027.8|73999.7|73984.7|596
1662742500000|2022-09-09 16:55:00|74001.4|73986.4|73968.6|73953.6|74010.4|73993.4|73965.5|73949.3|639
1662742800000|2022-09-09 17:00:00|73968|73953|73967.7|73952.7|73988.8|73973.8|73963.6|73947|627
1662743100000|2022-09-09 17:05:00|73968.1|73953.1|73984.4|73964.4|73989|73972.2|73959.4|73942.1|604
1662743400000|2022-09-09 17:10:00|73984.3|73964.3|74001.8|73986.8|74012.3|73997.3|73982.1|73964.2|651
1662743700000|2022-09-09 17:15:00|74001.7|73986.7|74012.3|73997.3|74018.8|74003.8|73999.9|73984.9|615
1662744000000|2022-09-09 17:20:00|74011|73996|74001.1|73986.1|74019.5|74003|73996|73981|552
1662744300000|2022-09-09 17:25:00|74001.3|73986.3|74006.8|73991.8|74009.3|73991.9|73993.3|73976.6|542
1662744600000|2022-09-09 17:30:00|74004.6|73989.6|74000.4|73985.4|74019|74001.8|73998.8|73983.7|549
1662744900000|2022-09-09 17:35:00|74000.6|73985.6|73972.3|73957.3|74004.7|73986.7|73972.3|73954.8|487
1662745200000|2022-09-09 17:40:00|73971.6|73956.6|73986.7|73971.7|73987.5|73972.5|73968.4|73952.2|513
1662745500000|2022-09-09 17:45:00|73986.5|73971.5|73992.2|73977.2|74004.6|73987.1|73982.6|73965.8|471
1662745800000|2022-09-09 17:50:00|73992.5|73977.5|74025|74010|74025|74010|73991.6|73975.5|475
1662746100000|2022-09-09 17:55:00|74025.1|74010.1|74053.4|74038.4|74061.4|74043.9|74023.3|74007.3|506
1662746400000|2022-09-09 18:00:00|74052.7|74037.7|74062|74047|74070.1|74055.1|74045|74030|587
1662746700000|2022-09-09 18:05:00|74062.5|74047.5|74080.7|74065.7|74081.5|74066.5|74053.6|74038.6|555
1662747000000|2022-09-09 18:10:00|74080.8|74065.8|74048.3|74033.3|74081.9|74066.2|74047.1|74032.1|562
1662747300000|2022-09-09 18:15:00|74049.2|74034.2|74077.3|74062.3|74084.9|74069.9|74048.3|74033.3|612
1662747600000|2022-09-09 18:20:00|74077.9|74062.9|74053.6|74038.6|74081|74066|74051.7|74035.1|557
1662747900000|2022-09-09 18:25:00|74056.7|74036.7|74039.4|74024.4|74064.7|74049.7|74032.5|74017.5|559
1662748200000|2022-09-09 18:30:00|74039.3|74024.3|74054.5|74039.5|74059.5|74042.7|74031.1|74015|537
1662748500000|2022-09-09 18:35:00|74055.9|74040.9|74074.3|74059.3|74074.5|74059.5|74053.1|74038.1|536
1662748800000|2022-09-09 18:40:00|74074|74059|74081.4|74061.4|74082.5|74067.5|74055.2|74040.2|575
1662749100000|2022-09-09 18:45:00|74081.3|74061.3|74085.1|74070.1|74093.3|74075.4|74077.1|74060.9|560
1662749400000|2022-09-09 18:50:00|74085.7|74070.7|74077.9|74062.9|74098.3|74081.1|74076.9|74059.2|575
1662749700000|2022-09-09 18:55:00|74078.3|74063.3|74045|74030|74085.3|74067.7|74041.5|74024|631
1662750000000|2022-09-09 19:00:00|74045.1|74030.1|74018.7|73998.7|74050.8|74033.3|74014|73995.5|596
1662750300000|2022-09-09 19:05:00|74018.4|73998.4|74052.4|74037.4|74055.6|74038.4|74015.1|73998.4|560
1662750600000|2022-09-09 19:10:00|74052.3|74037.3|74037.5|74017.5|74053.6|74037.9|74029.8|74012.4|563
1662750900000|2022-09-09 19:15:00|74036.8|74016.8|74030.8|74015.8|74042.1|74024.8|74026.3|74008.8|512
1662751200000|2022-09-09 19:20:00|74029.9|74014.9|74033.7|74018.7|74039.8|74024.8|74025.8|74009.3|456
1662751500000|2022-09-09 19:25:00|74033.6|74018.6|74030.1|74015.1|74042.3|74023.6|74023.2|74006.2|425
1662751800000|2022-09-09 19:30:00|74029.8|74014.8|74029.2|74009.2|74050.1|74034.3|74027.2|74008.9|455
1662752100000|2022-09-09 19:35:00|74024.9|74009.9|74029.2|74009.2|74044|74024|74023.9|74006.7|463
1662752400000|2022-09-09 19:40:00|74029.3|74009.3|74010.5|73990.5|74031.1|74013|74006.9|73989.9|431
1662752700000|2022-09-09 19:45:00|74010.9|73990.9|74033.8|74013.8|74034.3|74016.9|74008.8|73990|477
1662753000000|2022-09-09 19:50:00|74033.9|74013.9|74032.1|74017.1|74046|74028.1|74023.2|74005.8|486
1662753300000|2022-09-09 19:55:00|74034.6|74014.6|74033.9|74013.9|74037.6|74020.4|74025.1|74007.2|527
1662753600000|2022-09-09 20:00:00|74035|74015|74042.1|74022.1|74050|74033.3|74028.2|74008.2|448
1662753900000|2022-09-09 20:05:00|74041.5|74021.5|74042.5|74022.5|74053.6|74033.6|74039.9|74021.2|329
1662754200000|2022-09-09 20:10:00|74042.6|74022.6|74039.9|74019.9|74044.5|74024.5|74033.9|74013.9|379
1662754500000|2022-09-09 20:15:00|74039.7|74019.7|74043.1|74023.1|74045.6|74025.6|74035.4|74015.4|312
1662754800000|2022-09-09 20:20:00|74043|74023|74039.2|74019.2|74044|74024|74033.7|74013.7|370
1662755100000|2022-09-09 20:25:00|74039.8|74019.8|74051.6|74031.6|74057.5|74037.5|74030.3|74010.3|469
1662755400000|2022-09-09 20:30:00|74050.7|74030.7|74062.2|74042.2|74079.4|74059.4|74047.5|74027.5|359
1662755700000|2022-09-09 20:35:00|74062.1|74042.1|74056.2|74036.2|74062.4|74042.4|74054.2|74034.2|400
1662756000000|2022-09-09 20:40:00|74056|74036|74052.8|74032.8|74064.6|74044.6|74051.9|74031.9|307
1662756300000|2022-09-09 20:45:00|74052.9|74032.9|74056.8|74036.8|74061.3|74038.9|74051.3|74027.3|310
1662756600000|2022-09-09 20:50:00|74054.7|74034.7|74034.1|74014.1|74058.6|74038.6|74030.5|74010.5|352
1662756900000|2022-09-09 20:55:00|74036.3|74016.3|74053.3|73988.2|74108.4|74051.8|74021.2|73962.1|450
1662926400000|2022-09-11 20:00:00|73508.8|73438.4|73471.6|73441.6|73527|73456.8|73453.5|73402.8|75
1662926700000|2022-09-11 20:05:00|73471.1|73441.1|73486.8|73456.8|73522.6|73466.1|73445.4|73402.8|90
1662927000000|2022-09-11 20:10:00|73496.5|73466.5|73508.4|73478.4|73521.8|73480.6|73471.1|73405|43
1662927300000|2022-09-11 20:15:00|73508.6|73478.6|73561.2|73531.2|73582.2|73531.3|73508.6|73449.2|59
1662927600000|2022-09-11 20:20:00|73581.5|73503.7|73543.8|73513.8|73589.6|73532.7|73543.8|73470.4|25
1662927900000|2022-09-11 20:25:00|73548.8|73518.8|73559.8|73529.8|73590.2|73538.1|73536.6|73460.2|78
1662928200000|2022-09-11 20:30:00|73571.7|73541.7|73561.6|73531.6|73591.2|73543|73542.6|73472.6|41
1662928500000|2022-09-11 20:35:00|73560.3|73530.3|73597.4|73567.4|73621.1|73567.4|73560.3|73490.7|23
1662928800000|2022-09-11 20:40:00|73594.3|73564.3|73581.1|73532.9|73641.2|73574.6|73566.6|73509|62
1662929100000|2022-09-11 20:45:00|73580.5|73533.4|73584.6|73548.8|73653.2|73559.7|73561.5|73515.5|42
1662929400000|2022-09-11 20:50:00|73664.6|73550.6|73595.4|73552.4|73664.6|73565.1|73578.5|73494.4|42
1662929700000|2022-09-11 20:55:00|73626.6|73512.6|73614.4|73524.7|73695.8|73625.3|73605.7|73512.6|119
1662930000000|2022-09-11 21:00:00|73593.3|73515.5|73702.5|73606.3|73724.4|73625.9|73593.3|73515.5|104
1662930300000|2022-09-11 21:05:00|73685.9|73596.8|73708.3|73640.5|73743.1|73640.5|73670.4|73592.3|129
1662930600000|2022-09-11 21:10:00|73709|73642.7|73696.3|73647.6|73709.7|73651.3|73678.3|73613.2|100
1662930900000|2022-09-11 21:15:00|73690.4|73643.5|73732.4|73665.3|73762.7|73692.6|73678.7|73621.5|224
1662931200000|2022-09-11 21:20:00|73736|73678.8|73743.8|73699.1|73766.1|73704.4|73704.5|73655.3|195
1662931500000|2022-09-11 21:25:00|73735.2|73694.5|73740.4|73696.3|73765.4|73708.1|73711.8|73653.1|129
1662931800000|2022-09-11 21:30:00|73734.1|73704.7|73734.7|73695.7|73751.1|73706.1|73728|73690.5|154
1662932100000|2022-09-11 21:35:00|73734.8|73696.5|73736.7|73697.2|73745.3|73704.7|73722.1|73684.4|145
1662932400000|2022-09-11 21:40:00|73740.1|73700.9|73719.9|73688.7|73741.6|73703.1|73716.7|73678|89
1662932700000|2022-09-11 21:45:00|73719.8|73689.7|73701.4|73664.6|73735.8|73701|73698.8|73662.7|166
1662933000000|2022-09-11 21:50:00|73700.3|73663.8|73706.6|73669|73723.3|73677.1|73695.7|73649.7|203
1662933300000|2022-09-11 21:55:00|73705.3|73668.2|73711.7|73673.4|73722.4|73681.6|73701.4|73660.8|213
1662933600000|2022-09-11 22:00:00|73709.5|73674.8|73746.5|73687.1|73771.5|73744.1|73684.4|73625.6|591
1662933900000|2022-09-11 22:05:00|73727.2|73704.5|73760.4|73726.3|73785|73746|73720.8|73679.7|440
1662934200000|2022-09-11 22:10:00|73755.4|73735.4|73777.5|73753.6|73812.3|73774.4|73753.1|73717.6|494
1662934500000|2022-09-11 22:15:00|73776.2|73756.2|73888.2|73858.1|73888.8|73858.4|73763.8|73739.7|651
1662934800000|2022-09-11 22:20:00|73887.2|73859|73892.9|73853.8|73942.4|73909.4|73886.1|73852.8|733
1662935100000|2022-09-11 22:25:00|73892.7|73853.7|73877.7|73847.3|73899.8|73873.2|73865.2|73836.3|512
1662935400000|2022-09-11 22:30:00|73876.1|73848.4|73890.8|73868|73898.5|73871.8|73868.9|73845|490
1662935700000|2022-09-11 22:35:00|73890|73868.5|73889.5|73869.5|73914.4|73888.5|73886.1|73861.4|509
1662936000000|2022-09-11 22:40:00|73889.4|73869.4|73875|73852.4|73894.3|73870.6|73858.4|73835.5|424
1662936300000|2022-09-11 22:45:00|73879.3|73851.5|73869.4|73849|73884.4|73857.3|73867.9|73844|532
1662936600000|2022-09-11 22:50:00|73869.7|73849.7|73880.4|73860.4|73886|73864|73853.2|73827.3|621
1662936900000|2022-09-11 22:55:00|73879.9|73859.9|73874.1|73853.8|73889.1|73865|73844.3|73821|607
1662937200000|2022-09-11 23:00:00|73875.2|73855|73869.7|73849.7|73882.2|73862.2|73853.4|73833.4|451
1662937500000|2022-09-11 23:05:00|73868.9|73848.9|73897.8|73877.8|73899.4|73879.4|73867.1|73847.1|409
1662937800000|2022-09-11 23:10:00|73897.7|73877.7|73911.1|73891.1|73912.5|73892.5|73876.6|73856.6|358
1662938100000|2022-09-11 23:15:00|73911|73891|73907|73887|73913.6|73893.6|73889.9|73869.9|441
1662938400000|2022-09-11 23:20:00|73906.3|73886.3|73874.5|73854.5|73906.3|73886.3|73874|73854|372
1662938700000|2022-09-11 23:25:00|73875.9|73855.9|73861|73841|73879.2|73859.2|73857.3|73837.3|365
1662939000000|2022-09-11 23:30:00|73860.8|73840.8|73837.2|73817.2|73864.5|73844.5|73837.1|73817.1|437
1662939300000|2022-09-11 23:35:00|73837.6|73817.6|73858.2|73838.2|73861.1|73841.1|73837.5|73817.5|449
1662939600000|2022-09-11 23:40:00|73857.8|73837.8|73839.9|73819.9|73864.3|73844.3|73839.7|73819.7|380
1662939900000|2022-09-11 23:45:00|73840.5|73820.5|73834|73814|73843.9|73824|73817|73800.1|477
1662940200000|2022-09-11 23:50:00|73833.3|73813.3|73825.3|73805.3|73835.1|73817.9|73816.6|73799.3|457
1662940500000|2022-09-11 23:55:00|73825.7|73805.7|73853.1|73833.1|73862|73844.6|73823.4|73804.3|465
1662940800000|2022-09-12 00:00:00|73853.6|73833.6|73863.6|73843.6|73867.6|73847.6|73816.9|73800.1|637
1662941100000|2022-09-12 00:05:00|73861.8|73841.8|73873.6|73853.6|73878.9|73860.9|73853.8|73833.8|598
1662941400000|2022-09-12 00:10:00|73873.9|73853.9|73905.5|73885.5|73906.1|73886.1|73851.7|73831.7|517
1662941700000|2022-09-12 00:15:00|73907.1|73887.1|73895.1|73880.1|73907.6|73887.6|73883|73865.1|578
1662942000000|2022-09-12 00:20:00|73901|73881|73891.9|73871.9|73902.7|73883|73875.6|73855.6|489
1662942300000|2022-09-12 00:25:00|73891.8|73871.8|73884.6|73864.6|73902.5|73882.5|73876.3|73856.3|497
1662942600000|2022-09-12 00:30:00|73884.1|73864.1|73863.1|73843.1|73891.6|73871.6|73854.7|73834.7|530
1662942900000|2022-09-12 00:35:00|73863.6|73843.6|73866.2|73846.2|73880.2|73860.2|73856.4|73836.4|469
1662943200000|2022-09-12 00:40:00|73866.3|73846.3|73869.3|73849.3|73895.8|73877.2|73862.9|73842.9|515
1662943500000|2022-09-12 00:45:00|73869.1|73849.1|73860.8|73840.8|73869.1|73850.4|73848.5|73830.4|464
1662943800000|2022-09-12 00:50:00|73858.8|73838.8|73851.1|73831.1|73863.9|73843.9|73833.7|73814.4|515
1662944100000|2022-09-12 00:55:00|73846.3|73826.3|73855.8|73835.8|73856.8|73836.8|73837.3|73819.1|543
1662944400000|2022-09-12 01:00:00|73854.4|73834.4|73853.5|73833.5|73863.3|73843.3|73834.1|73814.1|522
1662944700000|2022-09-12 01:05:00|73851.6|73831.6|73837|73817|73854.5|73834.5|73830.6|73810.6|570
1662945000000|2022-09-12 01:10:00|73836.9|73816.9|73829.4|73809.4|73842.5|73822.5|73825.1|73805.1|514
1662945300000|2022-09-12 01:15:00|73829.6|73809.6|73833.2|73813.2|73839|73822.3|73809.2|73789.2|612
1662945600000|2022-09-12 01:20:00|73833.4|73813.4|73830|73815|73843.9|73826.9|73823.6|73806.9|513
1662945900000|2022-09-12 01:25:00|73830.1|73815.1|73791.5|73771.5|73830.1|73815.1|73777.6|73760|574
1662946200000|2022-09-12 01:30:00|73791.6|73771.6|73787.3|73772.3|73794.6|73778.5|73782.3|73764.1|521
1662946500000|2022-09-12 01:35:00|73787.4|73772.4|73740.2|73720.2|73788.3|73772.4|73736.9|73719.5|595
1662946800000|2022-09-12 01:40:00|73740.1|73720.1|73722.1|73702.1|73740.4|73720.4|73710.7|73690.7|599
1662947100000|2022-09-12 01:45:00|73721.3|73701.3|73739.5|73724.5|73749.9|73731.4|73720.7|73701.3|574
1662947400000|2022-09-12 01:50:00|73739.6|73724.6|73729.9|73709.9|73750.4|73731.5|73716.1|73698.3|530
1662947700000|2022-09-12 01:55:00|73730.4|73710.4|73722.3|73702.3|73730.7|73712.9|73717|73700.1|450
1662948000000|2022-09-12 02:00:00|73722|73702|73722.5|73702.5|73726.8|73708.3|73692.6|73675.3|571
1662948300000|2022-09-12 02:05:00|73719.9|73704.9|73688.4|73668.4|73722.2|73704.9|73687.8|73668.3|517
1662948600000|2022-09-12 02:10:00|73687|73672|73678.4|73658.4|73696.7|73679.4|73671.1|73653.8|434
1662948900000|2022-09-12 02:15:00|73678.3|73658.3|73693.7|73673.7|73693.8|73675.6|73672|73652|441
1662949200000|2022-09-12 02:20:00|73693.5|73673.5|73697|73677|73698.1|73680.3|73685.3|73666.7|433
1662949500000|2022-09-12 02:25:00|73697.6|73677.6|73696.8|73681.8|73701|73683.2|73690.2|73671.1|320
1662949800000|2022-09-12 02:30:00|73696.3|73681.3|73715.7|73695.7|73716.7|73698.5|73690.5|73672.7|459
1662950100000|2022-09-12 02:35:00|73715.3|73695.3|73737.8|73717.8|73739.9|73719.9|73711.4|73694.9|503
1662950400000|2022-09-12 02:40:00|73737.3|73717.3|73753.3|73733.3|73766.2|73746.2|73734.3|73715.1|619
1662950700000|2022-09-12 02:45:00|73753.2|73733.2|73765.9|73745.9|73768.9|73748.9|73751.6|73731.6|507
1662951000000|2022-09-12 02:50:00|73764.7|73744.7|73751.9|73731.9|73765.9|73745.9|73747|73727|609
1662951300000|2022-09-12 02:55:00|73751.5|73731.5|73769.6|73749.6|73778.6|73758.6|73746.3|73726.3|596
1662951600000|2022-09-12 03:00:00|73770.1|73750.1|73783.3|73768.3|73791.5|73773.2|73767.5|73748.3|584
1662951900000|2022-09-12 03:05:00|73783|73768|73771.7|73751.7|73790.4|73773|73758.2|73738.2|510
1662952200000|2022-09-12 03:10:00|73771.8|73751.8|73772.1|73757.1|73786.9|73768.6|73769.8|73749.8|493
1662952500000|2022-09-12 03:15:00|73775.7|73755.7|73759.6|73739.6|73776.4|73758.4|73753|73733|384
1662952800000|2022-09-12 03:20:00|73759.5|73739.5|73755.4|73740.4|73764.3|73746.8|73748.3|73729.8|474
1662953100000|2022-09-12 03:25:00|73755.3|73740.3|73748.7|73733.7|73766.7|73750.6|73745.5|73728.2|397
1662953400000|2022-09-12 03:30:00|73749.2|73734.2|73784.6|73769.6|73794.6|73776|73748.7|73729.7|506
1662953700000|2022-09-12 03:35:00|73787.9|73767.9|73777|73757|73797.8|73780.2|73773.9|73753.9|476
1662954000000|2022-09-12 03:40:00|73774.9|73754.9|73780.8|73760.8|73781.3|73761.3|73770.2|73751.8|432
1662954300000|2022-09-12 03:45:00|73780.6|73760.6|73781.4|73761.4|73791|73774.2|73775.8|73756.6|398
1662954600000|2022-09-12 03:50:00|73781.7|73761.7|73769.5|73749.5|73782.6|73765.4|73769.3|73749.3|452
1662954900000|2022-09-12 03:55:00|73769.6|73749.6|73774.9|73754.9|73776|73757.1|73764.5|73745.5|382
1662955200000|2022-09-12 04:00:00|73775.2|73755.2|73779|73759|73792.8|73772.8|73770.1|73750.1|482
1662955500000|2022-09-12 04:05:00|73778.9|73758.9|73775.8|73755.8|73779|73759|73769.6|73750.6|349
1662955800000|2022-09-12 04:10:00|73775.7|73755.7|73777.3|73757.3|73783.8|73766.2|73767.8|73749.2|479
1662956100000|2022-09-12 04:15:00|73778.2|73758.2|73791.7|73771.7|73796.1|73778.3|73773.5|73754.3|496
1662956400000|2022-09-12 04:20:00|73791.5|73771.5|73805.5|73785.5|73814.5|73798.5|73789.3|73770.6|562
1662956700000|2022-09-12 04:25:00|73805.7|73785.7|73825.1|73805.1|73831.2|73813.2|73805.1|73785.1|485
1662957000000|2022-09-12 04:30:00|73825.5|73805.5|73827.4|73807.4|73829.1|73812.1|73814.1|73796.9|508
1662957300000|2022-09-12 04:35:00|73827.2|73807.2|73794.1|73774.1|73828.1|73811|73790|73772.9|437
1662957600000|2022-09-12 04:40:00|73794|73774|73788.9|73768.9|73797.7|73779.7|73783|73765.7|417
1662957900000|2022-09-12 04:45:00|73788.2|73768.2|73783.2|73768.2|73803.5|73786.4|73781.2|73764.2|428
1662958200000|2022-09-12 04:50:00|73783|73768|73786.8|73766.8|73796.5|73778.1|73780.4|73762.2|411
1662958500000|2022-09-12 04:55:00|73787|73767|73797.8|73777.8|73803.2|73785.9|73784.9|73764.9|418
1662958800000|2022-09-12 05:00:00|73798.3|73778.3|73758.5|73743.5|73798.6|73783.6|73757.5|73741|536
1662959100000|2022-09-12 05:05:00|73760.8|73740.8|73744|73724|73769.8|73752.8|73740.8|73723.3|443
1662959400000|2022-09-12 05:10:00|73742|73727|73751.4|73736.4|73763|73745.3|73741|73723.2|408
1662959700000|2022-09-12 05:15:00|73748.7|73733.7|73730.7|73710.7|73770.6|73754.3|73729|73709|512
1662960000000|2022-09-12 05:20:00|73730.3|73710.3|73741.6|73721.6|73743.5|73726.2|73714.3|73694.3|579
1662960300000|2022-09-12 05:25:00|73741.8|73721.8|73729|73709|73749.9|73731.7|73721.7|73704.4|507
1662960600000|2022-09-12 05:30:00|73729.4|73714.4|73746.7|73726.7|73748.4|73731.2|73729.4|73713.4|467
1662960900000|2022-09-12 05:35:00|73744.4|73729.4|73760.5|73740.5|73771.5|73755|73743.9|73725.5|514
1662961200000|2022-09-12 05:40:00|73760.4|73740.4|73715.6|73700.6|73760.4|73740.4|73713.6|73696.4|554
1662961500000|2022-09-12 05:45:00|73715.5|73695.5|73721.8|73701.8|73730.3|73712.4|73704.8|73686.9|570
1662961800000|2022-09-12 05:50:00|73722|73702|73721.6|73706.6|73750.1|73732.3|73719.1|73701.2|624
1662962100000|2022-09-12 05:55:00|73721.3|73706.3|73704.6|73684.6|73722.5|73706.9|73702.5|73684.6|598
1662962400000|2022-09-12 06:00:00|73694.4|73674.4|73760|73745|73762.3|73746.9|73694.4|73674.4|686
1662962700000|2022-09-12 06:05:00|73760.7|73745.7|73725.4|73710.4|73764|73749|73710.2|73692.5|692
1662963000000|2022-09-12 06:10:00|73726|73711|73745.6|73730.6|73752|73736.2|73724.7|73709.7|724
1662963300000|2022-09-12 06:15:00|73745.1|73730.1|73713.4|73698.4|73750.5|73733.5|73708.7|73692.1|676
1662963600000|2022-09-12 06:20:00|73713.3|73698.3|73710.3|73695.3|73742.7|73727|73707.9|73691.4|654
1662963900000|2022-09-12 06:25:00|73710.1|73695.1|73673.3|73658.3|73715.7|73699|73667.4|73649.9|672
1662964200000|2022-09-12 06:30:00|73673.4|73658.4|73611.3|73596.3|73677.4|73662.4|73596.6|73581.6|721
1662964500000|2022-09-12 06:35:00|73611.4|73596.4|73579|73559|73626.5|73611.5|73571.4|73554.3|711
1662964800000|2022-09-12 06:40:00|73578.9|73558.9|73587.5|73572.5|73594.6|73577.1|73570.3|73550.3|687
1662965100000|2022-09-12 06:45:00|73577.1|73562.1|73482.1|73462.1|73578.5|73562.7|73468.1|73453.1|731
1662965400000|2022-09-12 06:50:00|73481.1|73466.1|73467.5|73452.5|73500.8|73485.8|73465|73450|725
1662965700000|2022-09-12 06:55:00|73471.6|73451.6|73316.7|73301.7|73474.1|73457|73311.7|73294.7|762
1662966000000|2022-09-12 07:00:00|73317.6|73297.6|73203.7|73188.7|73364.7|73346|73203.7|73188.7|802
1662966300000|2022-09-12 07:05:00|73202.4|73187.4|73236.4|73221.4|73317.7|73297.9|73194.3|73179.3|819
1662966600000|2022-09-12 07:10:00|73236.1|73221.1|73184|73164|73236.1|73221.1|73090.8|73075.8|810
1662966900000|2022-09-12 07:15:00|73184.1|73164.1|73079.2|73064.2|73210|73192.2|73075.3|73056.8|776
1662967200000|2022-09-12 07:20:00|73083|73068|72967.4|72952.4|73090.4|73071.8|72951|72936|781
1662967500000|2022-09-12 07:25:00|72970.8|72950.8|72951.4|72931.4|73033.1|73013.1|72944.8|72927.1|801
1662967800000|2022-09-12 07:30:00|72951.6|72931.6|72937.3|72922.3|72983.3|72965.5|72929.3|72911.9|764
1662968100000|2022-09-12 07:35:00|72940.7|72920.7|72973.5|72958.5|72985.4|72969.7|72938.8|72920.7|757
1662968400000|2022-09-12 07:40:00|72973.2|72958.2|73022.8|73007.8|73040.4|73025.4|72968.6|72953.6|751
1662968700000|2022-09-12 07:45:00|73022.1|73007.1|73030.4|73015.4|73067.9|73048.4|73021.8|73006.8|771
1662969000000|2022-09-12 07:50:00|73029.6|73014.6|73085.4|73065.4|73094.7|73077.2|73026.4|73011.4|745
1662969300000|2022-09-12 07:55:00|73087.8|73067.8|73097.3|73077.3|73103.8|73088.8|73067.9|73050.5|732
1662969600000|2022-09-12 08:00:00|73096|73076|73093.2|73078.2|73135.2|73120.2|73061.8|73043.7|789
1662969900000|2022-09-12 08:05:00|73092.8|73077.8|73141.2|73126.2|73147.2|73129|73066.1|73051.1|746
1662970200000|2022-09-12 08:10:00|73140.2|73120.2|73125.3|73110.3|73140.2|73123.1|73099.4|73084.4|745
1662970500000|2022-09-12 08:15:00|73124.5|73109.5|73127.6|73112.6|73140.1|73125.1|73098.4|73079.1|704
1662970800000|2022-09-12 08:20:00|73127.4|73112.4|73079.3|73064.3|73127.4|73112.4|73066.6|73049.4|725
1662971100000|2022-09-12 08:25:00|73077.7|73062.7|73055.6|73040.6|73077.7|73062.7|73032.4|73015.7|677
1662971400000|2022-09-12 08:30:00|73055.9|73040.9|72988.2|72973.2|73057.1|73040.9|72988|72971.6|736
1662971700000|2022-09-12 08:35:00|72990.5|72975.5|72997.1|72982.1|73009.3|72991.8|72972.6|72955.7|715
1662972000000|2022-09-12 08:40:00|72998.5|72983.5|72977.5|72957.5|73033.3|73018.3|72954.1|72939.1|744
1662972300000|2022-09-12 08:45:00|72976.1|72961.1|72985|72970|72994.2|72974.2|72952.4|72936.6|756
1662972600000|2022-09-12 08:50:00|72984.6|72969.6|72988|72973|73001.1|72986.1|72959.9|72944.9|699
1662972900000|2022-09-12 08:55:00|72988.1|72973.1|72973.2|72958.2|72995.2|72980.2|72947.5|72927.5|735
1662973200000|2022-09-12 09:00:00|72972.5|72957.5|72986.3|72966.3|72998.6|72981.8|72972.5|72955.9|700
1662973500000|2022-09-12 09:05:00|72982.5|72967.5|73030.9|73015.9|73038.9|73023.9|72982.5|72964.8|694
1662973800000|2022-09-12 09:10:00|73033.5|73013.5|73045.4|73030.4|73080.1|73062.5|73030.3|73013.3|716
1662974100000|2022-09-12 09:15:00|73044.9|73029.9|73105.4|73090.4|73108|73090.4|73043.2|73025.4|715
1662974400000|2022-09-12 09:20:00|73107.6|73087.6|73148.8|73128.8|73148.8|73131.2|73084.2|73064.2|735
1662974700000|2022-09-12 09:25:00|73146.2|73131.2|73106.2|73091.2|73150.5|73135.5|73105.4|73090.4|734
1662975000000|2022-09-12 09:30:00|73106|73091|73137.3|73122.3|73156.5|73141.5|73105.9|73090.1|669
1662975300000|2022-09-12 09:35:00|73136.7|73121.7|73158.9|73143.9|73177.3|73158.7|73136.3|73121.3|665
1662975600000|2022-09-12 09:40:00|73158.7|73143.7|73167.3|73152.3|73179.9|73162.2|73157.9|73140.6|623
1662975900000|2022-09-12 09:45:00|73167.1|73152.1|73198|73178|73200.5|73185.3|73163.9|73148.9|602
1662976200000|2022-09-12 09:50:00|73198.5|73183.5|73257.8|73242.8|73269.7|73249.7|73196.2|73179.3|713
1662976500000|2022-09-12 09:55:00|73257|73242|73295.9|73275.9|73296|73278.6|73256.5|73241.5|697
1662976800000|2022-09-12 10:00:00|73296.6|73276.6|73331.5|73316.5|73400.4|73384.6|73288.4|73270.7|791
1662977100000|2022-09-12 10:05:00|73330.3|73315.3|73412.7|73392.7|73425.1|73406.4|73328.2|73313.2|740
1662977400000|2022-09-12 10:10:00|73406.8|73391.8|73358.6|73343.6|73420.4|73403.2|73348.1|73330.7|737
1662977700000|2022-09-12 10:15:00|73359.3|73344.3|73365.7|73350.7|73380.1|73365.1|73349.5|73334.5|698
1662978000000|2022-09-12 10:20:00|73364.9|73349.9|73357.9|73342.9|73393.4|73378.4|73357.5|73342.5|679
1662978300000|2022-09-12 10:25:00|73356.9|73341.9|73374|73359|73401.6|73385.3|73331.8|73316.8|689
1662978600000|2022-09-12 10:30:00|73373.8|73358.8|73383.8|73363.8|73410.7|73394.6|73353.2|73334.4|703
1662978900000|2022-09-12 10:35:00|73383.9|73363.9|73385.2|73365.2|73391.1|73373.3|73336.4|73317.9|721
1662979200000|2022-09-12 10:40:00|73382.5|73367.5|73354.1|73334.1|73405.8|73388.7|73351.6|73333.4|663
1662979500000|2022-09-12 10:45:00|73351.7|73336.7|73349.9|73334.9|73368.7|73353.7|73335.5|73318.5|716
1662979800000|2022-09-12 10:50:00|73346.7|73331.7|73309|73294|73358|73343|73303.8|73288.8|709
1662980100000|2022-09-12 10:55:00|73308.8|73293.8|73370.6|73350.6|73370.6|73351.6|73304|73289|726
1662980400000|2022-09-12 11:00:00|73365.3|73350.3|73365|73350|73371.6|73355|73335.4|73317.9|719
1662980700000|2022-09-12 11:05:00|73366.1|73351.1|73402|73387|73402.2|73387.2|73363.3|73348.3|694
1662981000000|2022-09-12 11:10:00|73401.9|73386.9|73384.2|73369.2|73411.7|73394.2|73379.4|73364.4|596
1662981300000|2022-09-12 11:15:00|73383.9|73368.9|73401.4|73386.4|73409.4|73394.4|73375.6|73360.6|616
1662981600000|2022-09-12 11:20:00|73401.7|73386.7|73407.7|73392.7|73416.9|73401.9|73392.5|73376.2|603
1662981900000|2022-09-12 11:25:00|73405.5|73390.5|73388.8|73373.8|73410.9|73395.9|73385.4|73368.3|592
1662982200000|2022-09-12 11:30:00|73391.7|73371.7|73393.6|73378.6|73419.9|73401.7|73378.4|73361.6|620
1662982500000|2022-09-12 11:35:00|73393.2|73378.2|73375.3|73360.3|73396.3|73379.1|73356.5|73341.5|689
1662982800000|2022-09-12 11:40:00|73375.7|73360.7|73330.9|73315.9|73393.3|73375.6|73324.3|73309.3|692
1662983100000|2022-09-12 11:45:00|73331.7|73316.7|73351.3|73336.3|73380.7|73363|73324.9|73309.9|729
1662983400000|2022-09-12 11:50:00|73351.4|73336.4|73308.4|73293.4|73354.3|73339.3|73299.7|73284.7|701
1662983700000|2022-09-12 11:55:00|73308.7|73293.7|73317.4|73302.4|73319.6|73304.6|73297.5|73282.5|689
1662984000000|2022-09-12 12:00:00|73316.5|73301.5|73204.4|73189.4|73331.4|73316.4|73198.8|73183.8|750
1662984300000|2022-09-12 12:05:00|73201|73186|73287.5|73272.5|73313.7|73294.8|73178.2|73161.6|793
1662984600000|2022-09-12 12:10:00|73291.5|73276.5|73240.5|73220.5|73291.5|73276.5|73219.1|73200.1|776
1662984900000|2022-09-12 12:15:00|73239.7|73219.7|73288.4|73273.4|73304|73287.9|73232|73214.6|745
1662985200000|2022-09-12 12:20:00|73290.3|73275.3|73274.4|73254.4|73296.6|73277.5|73240.9|73223.7|774
1662985500000|2022-09-12 12:25:00|73271.7|73256.7|73353.8|73333.8|73353.9|73335.9|73269|73254|713
1662985800000|2022-09-12 12:30:00|73355|73340|73310.6|73295.6|73355.5|73340.5|73309.4|73294.4|759
1662986100000|2022-09-12 12:35:00|73309.1|73294.1|73362.3|73347.3|73372|73357|73292.1|73277.1|765
1662986400000|2022-09-12 12:40:00|73363.1|73348.1|73355|73340|73363.8|73348.8|73334.4|73319.4|751
1662986700000|2022-09-12 12:45:00|73354.9|73339.9|73361.8|73346.8|73364.6|73349.6|73331|73316|705
1662987000000|2022-09-12 12:50:00|73361.9|73346.9|73378.1|73363.1|73378.3|73363.3|73347|73332|704
1662987300000|2022-09-12 12:55:00|73378.7|73363.7|73331.9|73316.9|73388.6|73373.6|73307|73292|759
1662987600000|2022-09-12 13:00:00|73331.8|73316.8|73391.4|73376.4|73421.3|73406.3|73328|73313|769
1662987900000|2022-09-12 13:05:00|73394.4|73374.4|73338|73323|73396.5|73376.5|73325.7|73310.7|758
1662988200000|2022-09-12 13:10:00|73338.4|73323.4|73369.7|73354.7|73423.1|73405.2|73316.3|73301.3|786
1662988500000|2022-09-12 13:15:00|73369.5|73354.5|73558.9|73538.9|73568.2|73548.2|73368.8|73353.8|809
1662988800000|2022-09-12 13:20:00|73558.5|73538.5|73494.4|73479.4|73560.4|73545.3|73457.1|73442.1|761
1662989100000|2022-09-12 13:25:00|73493.8|73478.8|73477.9|73457.9|73525.4|73510.4|73472.5|73455.8|775
1662989400000|2022-09-12 13:30:00|73477.3|73457.3|73496.4|73481.4|73508.1|73488.1|73454.2|73439.2|797
1662989700000|2022-09-12 13:35:00|73496.6|73481.6|73533.1|73518.1|73604.3|73584.3|73492.1|73474.5|794
1662990000000|2022-09-12 13:40:00|73533.6|73518.6|73527.2|73512.2|73552.6|73535.3|73526.2|73511.2|752
1662990300000|2022-09-12 13:45:00|73526.2|73511.2|73537.4|73522.4|73540|73522.9|73496.5|73479.7|764
1662990600000|2022-09-12 13:50:00|73533.8|73518.8|73543.6|73523.6|73546.7|73526.7|73508.6|73493.6|776
1662990900000|2022-09-12 13:55:00|73541.5|73526.5|73464.1|73444.1|73541.5|73526.5|73460.3|73442.8|762
1662991200000|2022-09-12 14:00:00|73465|73445|73446.7|73426.7|73486.7|73468.5|73443.2|73425.2|772
1662991500000|2022-09-12 14:05:00|73447.1|73427.1|73402.7|73387.7|73450.2|73432|73388.2|73373.2|758
1662991800000|2022-09-12 14:10:00|73403|73388|73372.2|73357.2|73403|73388|73349.5|73334.5|746
1662992100000|2022-09-12 14:15:00|73370.6|73355.6|73385.4|73370.4|73387.7|73372.7|73364|73349|692
1662992400000|2022-09-12 14:20:00|73385.3|73370.3|73381.8|73366.8|73418|73403|73381.5|73366.5|732
1662992700000|2022-09-12 14:25:00|73382.4|73367.4|73438.6|73418.6|73447|73427|73382|73367|727
1662993000000|2022-09-12 14:30:00|73438.5|73418.5|73490.1|73475.1|73495.4|73480.4|73428.3|73410.5|757
1662993300000|2022-09-12 14:35:00|73490|73475|73467.7|73452.7|73499.5|73484.5|73463.2|73448.2|710
1662993600000|2022-09-12 14:40:00|73468.9|73453.9|73484.8|73469.8|73496.6|73481.6|73463.8|73448.8|711
1662993900000|2022-09-12 14:45:00|73487.2|73467.2|73447.7|73432.7|73487.3|73469.7|73431.6|73416.6|720
1662994200000|2022-09-12 14:50:00|73447.6|73432.6|73425.5|73410.5|73454.9|73439.9|73411.4|73396.2|759
1662994500000|2022-09-12 14:55:00|73423|73408|73427.5|73412.5|73437.6|73422.6|73408.9|73393.9|742
1662994800000|2022-09-12 15:00:00|73423.5|73408.5|73412.9|73397.9|73434.5|73417.6|73380|73365|758
1662995100000|2022-09-12 15:05:00|73415.6|73395.6|73402.6|73387.6|73432.1|73414.7|73394.3|73374.9|754
1662995400000|2022-09-12 15:10:00|73413.1|73398.1|73384.8|73369.8|73418|73403|73384.8|73368.6|708
1662995700000|2022-09-12 15:15:00|73385.7|73370.7|73387.1|73372.1|73392.3|73377|73366|73351|693
1662996000000|2022-09-12 15:20:00|73387.2|73372.2|73412.5|73397.5|73419.2|73401.7|73376.4|73359.3|615
1662996300000|2022-09-12 15:25:00|73413|73398|73415.1|73400.1|73433.1|73415.8|73406.4|73391.1|637
1662996600000|2022-09-12 15:30:00|73416.4|73401.4|73419.6|73399.6|73429.4|73412.1|73402.3|73384.4|718
1662996900000|2022-09-12 15:35:00|73419.9|73399.9|73450.2|73435.2|73452.1|73436.9|73416|73398|678
1662997200000|2022-09-12 15:40:00|73449.5|73434.5|73428.6|73408.6|73455.9|73438|73420.8|73403.9|650
1662997500000|2022-09-12 15:45:00|73426.6|73411.6|73412.8|73397.8|73434.3|73419.3|73400.1|73384.1|633
1662997800000|2022-09-12 15:50:00|73413.2|73398.2|73437.8|73422.8|73449.2|73434.2|73397.6|73382.6|652
1662998100000|2022-09-12 15:55:00|73437.5|73422.5|73444.4|73429.4|73481.9|73466.9|73433.8|73418.8|700
1662998400000|2022-09-12 16:00:00|73444.8|73429.8|73403.9|73383.9|73445.2|73430.2|73387.6|73372.6|713
1662998700000|2022-09-12 16:05:00|73404|73384|73395.6|73380.6|73417.7|73402.7|73394.5|73379.5|639
1662999000000|2022-09-12 16:10:00|73397.1|73382.1|73383.4|73368.4|73417.1|73402.1|73381.1|73366.1|669
1662999300000|2022-09-12 16:15:00|73384|73369|73431.8|73416.8|73441.7|73423.8|73379.8|73363.2|670
1662999600000|2022-09-12 16:20:00|73432|73417|73417.1|73402.1|73452.8|73434.6|73409.7|73392.6|654
1662999900000|2022-09-12 16:25:00|73417.5|73402.5|73419.5|73404.5|73429|73413.7|73409.4|73394.4|630
1663000200000|2022-09-12 16:30:00|73419.6|73404.6|73379.1|73359.1|73420.8|73405.8|73372.3|73355.3|651
1663000500000|2022-09-12 16:35:00|73378.9|73358.9|73377.9|73362.9|73398.4|73379.7|73372.6|73354.8|547
1663000800000|2022-09-12 16:40:00|73377.7|73362.7|73384.3|73369.3|73390.7|73373.9|73372.6|73357.6|504
1663001100000|2022-09-12 16:45:00|73384|73369|73377.1|73362.1|73387.4|73372.4|73360.6|73345.6|612
1663001400000|2022-09-12 16:50:00|73375.9|73360.9|73337.7|73322.7|73376.3|73360.9|73325.5|73310.5|682
1663001700000|2022-09-12 16:55:00|73338.4|73323.4|73315.3|73300.3|73340.8|73325.7|73310.5|73295.5|668
1663002000000|2022-09-12 17:00:00|73314|73299|73343.9|73328.9|73364.4|73348.9|73309.1|73294.1|715
1663002300000|2022-09-12 17:05:00|73342.7|73327.7|73353.2|73333.2|73353.6|73336.6|73336|73319.7|651
1663002600000|2022-09-12 17:10:00|73353.4|73333.4|73369.3|73349.3|73371.8|73355.3|73346.9|73329.8|594
1663002900000|2022-09-12 17:15:00|73369.5|73349.5|73373.8|73358.8|73383|73368|73365.4|73349.3|522
1663003200000|2022-09-12 17:20:00|73373.2|73358.2|73379.9|73364.9|73380.9|73365.9|73362|73347|512
1663003500000|2022-09-12 17:25:00|73380.3|73365.3|73401.4|73381.4|73408.7|73392.4|73379.5|73364.5|583
1663003800000|2022-09-12 17:30:00|73401.2|73381.2|73371.4|73356.4|73401.2|73381.2|73367.3|73350.3|491
1663004100000|2022-09-12 17:35:00|73373.2|73358.2|73365.2|73350.2|73393|73378|73364.9|73349.9|579
1663004400000|2022-09-12 17:40:00|73365.1|73350.1|73381.2|73366.2|73384.5|73369.5|73356.4|73341.4|589
1663004700000|2022-09-12 17:45:00|73381.1|73366.1|73391.6|73376.6|73396.1|73379|73373.6|73358.6|525
1663005000000|2022-09-12 17:50:00|73390.8|73375.8|73389.3|73374.3|73412|73395|73383.7|73368.7|506
1663005300000|2022-09-12 17:55:00|73389.2|73374.2|73395.4|73380.4|73402.6|73383.5|73379.3|73362.2|600
1663005600000|2022-09-12 18:00:00|73394.4|73379.4|73424.2|73409.2|73430.4|73412.8|73391|73375|645
1663005900000|2022-09-12 18:05:00|73423.7|73408.7|73476.5|73456.5|73478.6|73461.1|73419.2|73402.4|665
1663006200000|2022-09-12 18:10:00|73477|73457|73460.9|73445.9|73484.9|73468|73460.7|73443.2|635
1663006500000|2022-09-12 18:15:00|73460.6|73445.6|73480|73465|73488.1|73471.8|73460.6|73445.6|635
1663006800000|2022-09-12 18:20:00|73479.9|73464.9|73491.3|73471.3|73516.9|73499.7|73478.9|73463.9|699
1663007100000|2022-09-12 18:25:00|73491.6|73471.6|73543.6|73528.6|73549.4|73531.8|73487.9|73471.3|712
1663007400000|2022-09-12 18:30:00|73548.4|73528.4|73538|73518|73555.6|73537.3|73526.4|73508.7|702
1663007700000|2022-09-12 18:35:00|73537.5|73522.5|73516.6|73496.6|73537.5|73522.5|73509.8|73493.3|657
1663008000000|2022-09-12 18:40:00|73510.8|73495.8|73547.1|73527.1|73553.3|73536.6|73510.7|73492.7|657
1663008300000|2022-09-12 18:45:00|73547|73527|73525.7|73510.7|73551.2|73535.8|73521.7|73506|616
1663008600000|2022-09-12 18:50:00|73527.1|73512.1|73533.6|73513.6|73542|73523.7|73515|73498.6|638
1663008900000|2022-09-12 18:55:00|73534.5|73514.5|73500.2|73485.2|73535.2|73515.2|73499.5|73482.4|650
1663009200000|2022-09-12 19:00:00|73501.6|73486.6|73500|73485|73512.5|73496.2|73490.9|73474.7|641
1663009500000|2022-09-12 19:05:00|73499.9|73484.9|73503.3|73483.3|73505.8|73490.4|73480.9|73464.6|597
1663009800000|2022-09-12 19:10:00|73502.1|73487.1|73519.7|73504.7|73531.6|73513.6|73499.4|73482|632
1663010100000|2022-09-12 19:15:00|73519.2|73504.2|73542.3|73522.3|73547|73529|73518|73503|563
1663010400000|2022-09-12 19:20:00|73542.5|73522.5|73521.7|73501.7|73542.5|73523.3|73518.5|73500.1|504
1663010700000|2022-09-12 19:25:00|73521.8|73501.8|73538.8|73518.8|73538.8|73521.1|73509.9|73492.3|577
1663011000000|2022-09-12 19:30:00|73538.7|73518.7|73523.1|73503.1|73540.6|73521.5|73517.1|73499|516
1663011300000|2022-09-12 19:35:00|73523.2|73503.2|73503.6|73488.6|73523.9|73506.5|73502.2|73483.9|481
1663011600000|2022-09-12 19:40:00|73503.8|73488.8|73493.2|73478.2|73510.9|73493.1|73487.5|73471.4|557
1663011900000|2022-09-12 19:45:00|73495.1|73480.1|73494.4|73479.4|73505.6|73489.1|73491.2|73473.8|499
1663012200000|2022-09-12 19:50:00|73500.8|73485.8|73525.7|73505.7|73529.9|73511.2|73494|73476.6|590
1663012500000|2022-09-12 19:55:00|73523.1|73508.1|73524.2|73504.2|73527.4|73510.2|73513.8|73495.6|582
1663012800000|2022-09-12 20:00:00|73524.1|73504.1|73500.5|73485.5|73527.4|73507.4|73499.8|73483.7|449
1663013100000|2022-09-12 20:05:00|73500.4|73485.4|73508.3|73488.3|73519.8|73502.1|73500.1|73482.2|444
1663013400000|2022-09-12 20:10:00|73508.2|73488.2|73509.6|73489.6|73521.2|73501.2|73494.9|73474.9|556
1663013700000|2022-09-12 20:15:00|73510.5|73490.5|73494.6|73474.6|73513.3|73493.3|73486.7|73469.1|542
1663014000000|2022-09-12 20:20:00|73494.5|73474.5|73483.6|73463.6|73495.5|73475.5|73480.1|73462.7|481
1663014300000|2022-09-12 20:25:00|73483.5|73463.5|73483.6|73468.6|73489|73470.6|73481.1|73463.2|439
1663014600000|2022-09-12 20:30:00|73483.5|73468.5|73482.8|73462.8|73488.8|73470.6|73482.7|73462.7|267
1663014900000|2022-09-12 20:35:00|73482.6|73462.6|73476.9|73456.9|73483.5|73463.5|73476.9|73456.9|273
1663015200000|2022-09-12 20:40:00|73477.1|73457.1|73480.3|73460.3|73488.6|73468.6|73475.7|73455.7|372
1663015500000|2022-09-12 20:45:00|73480.5|73460.5|73462.3|73442.3|73482.1|73463.6|73461.2|73441.2|259
1663015800000|2022-09-12 20:50:00|73462.2|73442.2|73461.3|73441.3|73463.8|73443.8|73455.4|73435.4|287
1663016100000|2022-09-12 20:55:00|73461|73441|73476.6|73453.3|73520.4|73464.3|73457.7|73429.3|455
1663016400000|2022-09-12 21:00:00|73477.5|73451.8|73480.8|73452.7|73490.6|73459.9|73475.7|73436.8|44
1663016700000|2022-09-12 21:05:00|73483.8|73446.6|73485.9|73452.8|73490.4|73461.6|73475.6|73434.4|78
1663017000000|2022-09-12 21:10:00|73479.7|73459.7|73482.6|73455.1|73490.8|73463.2|73477.8|73445.2|78
1663017300000|2022-09-12 21:15:00|73483.1|73454.3|73485.1|73453.2|73487.3|73462.4|73475.4|73447|114
1663017600000|2022-09-12 21:20:00|73486.6|73451.7|73479.2|73420|73486.6|73459.7|73452.9|73383.5|283
1663017900000|2022-09-12 21:25:00|73479.4|73419.5|73456.8|73428.3|73479.7|73439.3|73451.3|73415.8|457
1663018200000|2022-09-12 21:30:00|73454.9|73430.3|73480.1|73434.1|73488.6|73450.1|73449.3|73414|243
1663018500000|2022-09-12 21:35:00|73479.9|73433.6|73477.8|73442.5|73490.1|73453.1|73467.2|73421.8|198
1663018800000|2022-09-12 21:40:00|73477.9|73442.6|73502.5|73403.5|73511.6|73453.3|73471.8|73403.5|202
1663019100000|2022-09-12 21:45:00|73490.3|73453.6|73502.5|73460.6|73545.1|73475.9|73473|73427|322
1663019400000|2022-09-12 21:50:00|73501.9|73461.3|73497.3|73464.2|73515.7|73474.2|73484.7|73443.5|291
1663019700000|2022-09-12 21:55:00|73497.2|73464.1|73513.2|73468.9|73513.2|73475.4|73482.9|73451.3|213
1663020000000|2022-09-12 22:00:00|73504.3|73470.3|73479.6|73459.6|73507.3|73476.2|73474|73456.4|260
1663020300000|2022-09-12 22:05:00|73480.6|73460.6|73475.1|73455.1|73484|73464.5|73473.9|73453.9|248
1663020600000|2022-09-12 22:10:00|73475.6|73455.6|73484.2|73464.2|73487.8|73467.8|73475.4|73455.4|265
1663020900000|2022-09-12 22:15:00|73483.6|73463.6|73471.9|73451.9|73484.3|73464.3|73469.5|73449.5|416
1663021200000|2022-09-12 22:20:00|73472|73452|73479.5|73459.5|73482.2|73462.2|73469.6|73448.2|346
1663021500000|2022-09-12 22:25:00|73480.5|73460.5|73468.4|73448.4|73482.6|73462.6|73466.9|73446.9|379
1663021800000|2022-09-12 22:30:00|73467.2|73447.2|73466.6|73446.6|73472.1|73452.1|73463.9|73443.9|335
1663022100000|2022-09-12 22:35:00|73466.7|73446.7|73476.3|73456.3|73480.1|73460.1|73466.2|73446.2|307
1663022400000|2022-09-12 22:40:00|73476.2|73456.2|73468.4|73448.4|73477.4|73457.1|73466.9|73446.9|303
1663022700000|2022-09-12 22:45:00|73468.2|73448.2|73475.8|73455.8|73477.8|73458.4|73466.7|73446.7|325
1663023000000|2022-09-12 22:50:00|73475.6|73455.6|73473.3|73453.3|73475.8|73455.8|73466.8|73449.8|311
1663023300000|2022-09-12 22:55:00|73469.4|73449.4|73469.7|73449.7|73471.9|73451.9|73465.1|73445.1|215
1663023600000|2022-09-12 23:00:00|73469|73449|73457.2|73437.2|73470|73450|73453.9|73433.9|306
1663023900000|2022-09-12 23:05:00|73457.3|73437.3|73456.5|73436.5|73457.3|73437.3|73449.7|73429.7|309
1663024200000|2022-09-12 23:10:00|73455|73435|73463.1|73443.1|73464.5|73444.5|73451.7|73431.7|327
1663024500000|2022-09-12 23:15:00|73462.7|73442.7|73450.8|73430.8|73463.9|73443.9|73449.1|73429.1|331
1663024800000|2022-09-12 23:20:00|73452|73432|73452.4|73432.4|73456.8|73436.8|73448.6|73428.6|389
1663025100000|2022-09-12 23:25:00|73452.3|73432.3|73451.9|73431.9|73456.1|73436.7|73447.7|73430|271
1663025400000|2022-09-12 23:30:00|73451.6|73436.6|73444.9|73424.9|73455.9|73436.6|73441.1|73421.1|335
1663025700000|2022-09-12 23:35:00|73445|73425|73454|73434|73456.7|73436.7|73442.5|73422.5|312
1663026000000|2022-09-12 23:40:00|73453.5|73433.5|73428.4|73408.4|73453.5|73433.5|73421.9|73401.9|347
1663026300000|2022-09-12 23:45:00|73427.4|73407.4|73422.6|73402.6|73431.5|73411.5|73419.1|73400.1|404
1663026600000|2022-09-12 23:50:00|73422.5|73402.5|73422.3|73402.3|73429.6|73409.6|73419.1|73401.6|370
1663026900000|2022-09-12 23:55:00|73421.7|73401.7|73425.2|73405.2|73428.3|73410.6|73418.3|73401|319
1663027200000|2022-09-13 00:00:00|73424.8|73404.8|73412.6|73392.6|73462.2|73443.4|73407.7|73387.8|652
1663027500000|2022-09-13 00:05:00|73412.8|73392.8|73324.6|73304.6|73413.4|73393.4|73298.7|73278.7|691
1663027800000|2022-09-13 00:10:00|73324.4|73304.4|73338.2|73318.2|73357.7|73337.7|73319.3|73299.3|636
1663028100000|2022-09-13 00:15:00|73334.9|73314.9|73375|73355|73375|73357.1|73332.9|73314.7|574
1663028400000|2022-09-13 00:20:00|73375.2|73355.2|73377.5|73362.5|73381.5|73364.1|73348.7|73330.5|643
1663028700000|2022-09-13 00:25:00|73375.2|73360.2|73394.3|73374.3|73403.6|73385.9|73375.2|73357.5|529
1663029000000|2022-09-13 00:30:00|73394.1|73374.1|73373.1|73353.1|73395.7|73379.1|73367|73349.8|555
1663029300000|2022-09-13 00:35:00|73372.9|73352.9|73369.8|73349.8|73374.5|73356.8|73350|73331.9|535
1663029600000|2022-09-13 00:40:00|73369.5|73349.5|73374.7|73354.7|73378.4|73361|73349.8|73333.8|540
1663029900000|2022-09-13 00:45:00|73374.8|73354.8|73374.2|73354.2|73378.1|73358.1|73360.9|73344.3|432
1663030200000|2022-09-13 00:50:00|73374|73354|73377.7|73357.7|73388.7|73370.8|73357.4|73342.1|652
1663030500000|2022-09-13 00:55:00|73377.8|73357.8|73382.4|73362.4|73385.7|73367|73363.7|73346.5|599
1663030800000|2022-09-13 01:00:00|73382.9|73362.9|73365.3|73350.3|73389.2|73370.1|73357.8|73341.4|619
1663031100000|2022-09-13 01:05:00|73367.9|73347.9|73380.4|73360.4|73385.1|73366.9|73365.2|73347.5|539
1663031400000|2022-09-13 01:10:00|73380.3|73360.3|73395.7|73375.7|73396.4|73376.4|73370.1|73352.1|538
1663031700000|2022-09-13 01:15:00|73395.8|73375.8|73413.5|73398.5|73415.8|73399.7|73382.6|73362.9|582
1663032000000|2022-09-13 01:20:00|73412.8|73397.8|73434.7|73419.7|73445|73427.7|73407.3|73389.8|596
1663032300000|2022-09-13 01:25:00|73434.3|73419.3|73450.2|73430.2|73453.1|73437.4|73419.5|73401.6|530
1663032600000|2022-09-13 01:30:00|73448.4|73433.4|73412.3|73397.3|73455.3|73438.3|73406.8|73389.9|582
1663032900000|2022-09-13 01:35:00|73413.5|73393.5|73402.9|73387.9|73440.2|73421.2|73402.9|73387.1|534
1663033200000|2022-09-13 01:40:00|73405.8|73385.8|73408.4|73388.4|73422.3|73403.5|73398.1|73380.9|553
1663033500000|2022-09-13 01:45:00|73406.1|73391.1|73395.3|73380.3|73413.6|73397.3|73395.3|73376.1|548
1663033800000|2022-09-13 01:50:00|73396.9|73376.9|73377.4|73357.4|73397.8|73381.5|73376.7|73356.7|485
1663034100000|2022-09-13 01:55:00|73377.2|73357.2|73380.2|73365.2|73403.2|73386.2|73376.8|73357|569
1663034400000|2022-09-13 02:00:00|73381.4|73361.4|73392.4|73372.4|73406.2|73388.7|73381.4|73361.4|600
1663034700000|2022-09-13 02:05:00|73392.3|73372.3|73413.5|73393.5|73414.3|73394.3|73390.4|73371.7|519
1663035000000|2022-09-13 02:10:00|73413.8|73393.8|73418.9|73398.9|73422.7|73405.6|73401.9|73385.4|510
1663035300000|2022-09-13 02:15:00|73418.4|73398.4|73406.2|73386.2|73421.8|73405.7|73402.5|73385.3|527
1663035600000|2022-09-13 02:20:00|73404.9|73389.9|73452.6|73432.6|73453.7|73438|73404.7|73387.6|598
1663035900000|2022-09-13 02:25:00|73452.8|73432.8|73428.7|73413.7|73462|73445.8|73425.4|73407.2|536
1663036200000|2022-09-13 02:30:00|73428.8|73413.8|73432.1|73412.1|73436.4|73419.3|73425.8|73407.7|425
1663036500000|2022-09-13 02:35:00|73432.5|73412.5|73417.7|73397.7|73432.5|73415.3|73406.3|73387.6|422
1663036800000|2022-09-13 02:40:00|73415.4|73400.4|73398.1|73378.1|73418.2|73400.4|73390.6|73374.3|501
1663037100000|2022-09-13 02:45:00|73396.9|73376.9|73407.3|73392.3|73419.7|73401.9|73396.1|73376.6|495
1663037400000|2022-09-13 02:50:00|73410.2|73390.2|73397.7|73382.7|73413.1|73395.1|73395.3|73378|497
1663037700000|2022-09-13 02:55:00|73397.6|73382.6|73412.3|73392.3|73412.4|73395.7|73390.6|73373.4|382
1663038000000|2022-09-13 03:00:00|73412.5|73392.5|73429.3|73409.3|73435.3|73419.1|73407.8|73392.3|401
1663038300000|2022-09-13 03:05:00|73422.2|73407.2|73421.1|73401.1|73425.6|73409.3|73403.3|73385.2|346
1663038600000|2022-09-13 03:10:00|73421.2|73401.2|73399.3|73384.3|73426.1|73408.1|73399.3|73383.2|552
1663038900000|2022-09-13 03:15:00|73399.9|73384.9|73402.4|73382.4|73405.8|73387.4|73392.4|73372.7|449
1663039200000|2022-09-13 03:20:00|73401.9|73381.9|73413|73393|73415.3|73396.4|73390.3|73371|436
1663039500000|2022-09-13 03:25:00|73412.7|73392.7|73402|73387|73418.7|73402.1|73399.3|73381.7|449
1663039800000|2022-09-13 03:30:00|73400.9|73385.9|73420|73405|73421.5|73406.5|73399.8|73381.8|391
1663040100000|2022-09-13 03:35:00|73419.8|73404.8|73431.4|73411.4|73435.3|73418|73417.6|73400.8|406
1663040400000|2022-09-13 03:40:00|73431.1|73411.1|73440.3|73425.3|73444.5|73427.2|73430.2|73410.9|415
1663040700000|2022-09-13 03:45:00|73440.4|73425.4|73412.1|73392.1|73440.4|73425.4|73408.7|73390.4|472
1663041000000|2022-09-13 03:50:00|73412|73392|73419.9|73399.9|73429.3|73410.9|73410.3|73391.8|366
1663041300000|2022-09-13 03:55:00|73413.4|73398.4|73416.9|73396.9|73422.8|73404.5|73410.9|73391.8|383
1663041600000|2022-09-13 04:00:00|73416.8|73396.8|73427.5|73407.5|73439.6|73422.9|73412.4|73394.2|429
1663041900000|2022-09-13 04:05:00|73427.6|73407.6|73423|73403|73429.6|73412|73418|73400.3|353
1663042200000|2022-09-13 04:10:00|73423.8|73403.8|73423.7|73403.7|73430.1|73412.5|73417.2|73398.1|445
1663042500000|2022-09-13 04:15:00|73423.6|73403.6|73417.5|73402.5|73424.7|73407.1|73416.7|73399.5|338
1663042800000|2022-09-13 04:20:00|73417.3|73402.3|73423|73403|73424.8|73407.4|73417.1|73399.6|344
1663043100000|2022-09-13 04:25:00|73423.3|73403.3|73421.6|73401.6|73425.4|73406.9|73414.2|73399.1|367
1663043400000|2022-09-13 04:30:00|73421.5|73401.5|73419.5|73399.5|73432.1|73413.6|73416.1|73398.2|446
1663043700000|2022-09-13 04:35:00|73419.6|73399.6|73440.4|73420.4|73444.1|73425.6|73418|73399.1|391
1663044000000|2022-09-13 04:40:00|73439.9|73419.9|73484.2|73464.2|73492.5|73472.5|73436.7|73418.1|461
1663044300000|2022-09-13 04:45:00|73484.3|73464.3|73453.4|73438.4|73485.8|73465.8|73451.1|73434.7|521
1663044600000|2022-09-13 04:50:00|73455.9|73435.9|73439.7|73419.7|73460.3|73442.5|73428.4|73411|483
1663044900000|2022-09-13 04:55:00|73439.9|73419.9|73428.8|73408.8|73445.8|73426.9|73423.5|73407.8|432
1663045200000|2022-09-13 05:00:00|73429.7|73409.7|73433.4|73413.4|73439.7|73423.3|73415|73397|503
1663045500000|2022-09-13 05:05:00|73433.3|73413.3|73428.9|73408.9|73437.8|73420.8|73424.6|73405.4|442
1663045800000|2022-09-13 05:10:00|73428.4|73408.4|73390.5|73370.5|73429.2|73413.2|73387.3|73370.1|511
1663046100000|2022-09-13 05:15:00|73390.2|73370.2|73362.1|73342.1|73391.8|73373.9|73355.1|73338.3|478
1663046400000|2022-09-13 05:20:00|73361.9|73341.9|73365.8|73345.8|73378.6|73362.4|73347.6|73329|475
1663046700000|2022-09-13 05:25:00|73365.4|73345.4|73360.5|73340.5|73376.4|73358.2|73354.5|73336.5|497
1663047000000|2022-09-13 05:30:00|73360.6|73340.6|73358.3|73338.3|73373.9|73357|73350.4|73332.3|546
1663047300000|2022-09-13 05:35:00|73357.2|73337.2|73374.1|73354.1|73376.7|73359.6|73350.4|73332.8|523
1663047600000|2022-09-13 05:40:00|73375.1|73355.1|73383.9|73368.9|73385.2|73369.1|73350|73335|570
1663047900000|2022-09-13 05:45:00|73384.7|73369.7|73392.5|73372.5|73398.1|73381.2|73378.4|73361.5|556
1663048200000|2022-09-13 05:50:00|73392.3|73372.3|73377.4|73357.4|73399.9|73382.2|73371.3|73354.1|564
1663048500000|2022-09-13 05:55:00|73376|73356|73359.8|73339.8|73391.8|73374.1|73349.2|73329.2|463
1663048800000|2022-09-13 06:00:00|73359.7|73339.7|73335.6|73315.6|73366.7|73346.7|73316.3|73300.2|681
1663049100000|2022-09-13 06:05:00|73335.7|73315.7|73321.3|73306.3|73341.3|73326.3|73318.4|73301.6|670
1663049400000|2022-09-13 06:10:00|73321.1|73306.1|73296.8|73281.8|73321.1|73306.1|73279.8|73264.8|712
1663049700000|2022-09-13 06:15:00|73297.7|73282.7|73300.6|73285.6|73307.9|73292.9|73281|73266|687
1663050000000|2022-09-13 06:20:00|73300.1|73285.1|73296.5|73281.5|73321.3|73304|73271.5|73254.2|666
1663050300000|2022-09-13 06:25:00|73296.6|73281.6|73333.2|73318.2|73336.9|73321.9|73280.8|73263.4|637
1663050600000|2022-09-13 06:30:00|73332.1|73317.1|73300.4|73285.4|73332.5|73317.5|73285.2|73270.2|657
1663050900000|2022-09-13 06:35:00|73300.9|73285.9|73295.8|73280.8|73311.4|73296.4|73292.5|73277.3|595
1663051200000|2022-09-13 06:40:00|73294.6|73279.6|73328|73313|73361.5|73346.5|73294.3|73279.3|650
1663051500000|2022-09-13 06:45:00|73328.7|73313.7|73363.2|73348.2|73365.2|73349.5|73327.7|73312.7|540
1663051800000|2022-09-13 06:50:00|73364.5|73349.5|73373.8|73353.8|73380|73361.3|73347.1|73329.7|648
1663052100000|2022-09-13 06:55:00|73370.4|73350.4|73354.7|73339.7|73390.5|73373.2|73348.5|73333.5|621
1663052400000|2022-09-13 07:00:00|73353.7|73338.7|73282.1|73267.1|73353.7|73338.7|73237.1|73222.1|783
1663052700000|2022-09-13 07:05:00|73282.2|73267.2|73385.9|73365.9|73385.9|73366.1|73281.7|73266.7|717
1663053000000|2022-09-13 07:10:00|73383.9|73368.9|73423.4|73408.4|73436.7|73421.7|73363.6|73346.7|754
1663053300000|2022-09-13 07:15:00|73422.5|73407.5|73383.5|73368.5|73439.2|73424.2|73375.9|73360.8|712
1663053600000|2022-09-13 07:20:00|73383.2|73368.2|73324.6|73304.6|73402.3|73385.3|73320.4|73303.9|711
1663053900000|2022-09-13 07:25:00|73325.5|73310.5|73300.4|73285.4|73338.4|73321.4|73299.8|73284.8|699
1663054200000|2022-09-13 07:30:00|73300|73285|73302.5|73287.5|73311.5|73296.5|73283.5|73268.5|675
1663054500000|2022-09-13 07:35:00|73302.9|73287.9|73306.8|73291.8|73333.2|73317.7|73285.4|73270.4|687
1663054800000|2022-09-13 07:40:00|73306.9|73291.9|73329.2|73314.2|73344.9|73329.9|73300.7|73285.7|701
1663055100000|2022-09-13 07:45:00|73329.1|73314.1|73334.5|73314.5|73340.9|73325.9|73304.5|73287.2|708
1663055400000|2022-09-13 07:50:00|73332|73317|73320.1|73305.1|73351.7|73333.5|73308.7|73291.4|691
1663055700000|2022-09-13 07:55:00|73319.1|73304.1|73300.6|73280.6|73344.6|73327.6|73298|73280.6|691
1663056000000|2022-09-13 08:00:00|73292.9|73277.9|73292.9|73272.9|73328.2|73313.2|73282.6|73263.5|732
1663056300000|2022-09-13 08:05:00|73290.5|73275.5|73298.1|73283.1|73325.9|73308.6|73284|73266.1|661
1663056600000|2022-09-13 08:10:00|73298.2|73283.2|73304|73289|73331.5|73313.9|73289.7|73272.5|660
1663056900000|2022-09-13 08:15:00|73303.6|73288.6|73340.4|73325.4|73347.8|73330.3|73289.3|73273|686
1663057200000|2022-09-13 08:20:00|73340.1|73325.1|73353.3|73338.3|73359.4|73343.2|73331.2|73313.7|655
1663057500000|2022-09-13 08:25:00|73353.4|73338.4|73363.1|73348.1|73401.8|73384.4|73348.5|73333.5|706
1663057800000|2022-09-13 08:30:00|73362.2|73347.2|73352.2|73337.2|73370.7|73355.5|73350.6|73334.1|626
1663058100000|2022-09-13 08:35:00|73348.7|73333.7|73279.2|73264.2|73350.9|73334.2|73278.4|73262.3|672
1663058400000|2022-09-13 08:40:00|73279.3|73264.3|73283.6|73268.6|73288.5|73273.5|73272.4|73255.9|539
1663058700000|2022-09-13 08:45:00|73283.8|73268.8|73239.6|73224.6|73286.5|73269.7|73239.6|73224.6|577
1663059000000|2022-09-13 08:50:00|73240.4|73225.4|73282.1|73262.1|73290.6|73273.3|73238.7|73222.2|676
1663059300000|2022-09-13 08:55:00|73280.7|73265.7|73240.7|73220.7|73285.2|73266.2|73231.7|73215.6|670
1663059600000|2022-09-13 09:00:00|73242.2|73222.2|73228.2|73208.2|73295.8|73275.8|73188.6|73168.6|757
1663059900000|2022-09-13 09:05:00|73225.9|73210.9|73277.4|73262.4|73278.2|73263.2|73216.2|73198.7|689
1663060200000|2022-09-13 09:10:00|73277.5|73262.5|73296.4|73281.4|73325.6|73310.6|73271.6|73254.7|718
1663060500000|2022-09-13 09:15:00|73299.1|73284.1|73272.8|73257.8|73307.7|73292.7|73261.6|73246.6|675
1663060800000|2022-09-13 09:20:00|73271.8|73256.8|73214|73199|73282.4|73265.5|73203.6|73186.6|630
1663061100000|2022-09-13 09:25:00|73213.4|73198.4|73214.1|73194.1|73241|73224.1|73206.9|73190.9|683
1663061400000|2022-09-13 09:30:00|73213.6|73193.6|73175.6|73160.6|73218|73201.5|73155.7|73138.4|736
1663061700000|2022-09-13 09:35:00|73178.6|73163.6|73184.1|73169.1|73197.1|73181.5|73166.9|73150.7|693
1663062000000|2022-09-13 09:40:00|73184|73169|73180.8|73165.8|73190.5|73173.9|73166.2|73150.5|617
1663062300000|2022-09-13 09:45:00|73180.9|73165.9|73187.3|73172.3|73192.8|73176.3|73174.1|73158.4|594
1663062600000|2022-09-13 09:50:00|73187.2|73172.2|73198.5|73183.5|73212.1|73197.1|73172.5|73157.5|645
1663062900000|2022-09-13 09:55:00|73198.3|73183.3|73162.6|73147.6|73205.2|73190.1|73159.2|73143.7|590
1663063200000|2022-09-13 10:00:00|73162.3|73147.3|73171|73151|73175.4|73159.1|73156.8|73140.7|591
1663063500000|2022-09-13 10:05:00|73168.7|73153.7|73166.6|73151.6|73184.9|73169.9|73164.1|73148.8|577
1663063800000|2022-09-13 10:10:00|73166.8|73151.8|73147.3|73132.3|73171.2|73154.2|73143|73128|593
1663064100000|2022-09-13 10:15:00|73149.7|73129.7|73159.1|73144.1|73165.5|73149.7|73135|73119.4|601
1663064400000|2022-09-13 10:20:00|73158.7|73143.7|73198.2|73183.2|73203.6|73186.3|73158.6|73143.6|665
1663064700000|2022-09-13 10:25:00|73195.6|73180.6|73181.7|73166.7|73198.9|73183|73159.7|73144.7|595
1663065000000|2022-09-13 10:30:00|73180|73165|73153.1|73138.1|73197.3|73182.3|73143.6|73128.6|651
1663065300000|2022-09-13 10:35:00|73153.4|73138.4|73129.8|73114.8|73166.6|73151.6|73115.8|73099|686
1663065600000|2022-09-13 10:40:00|73129.6|73114.6|73112.3|73097.3|73136.4|73121.4|73082.8|73065.2|680
1663065900000|2022-09-13 10:45:00|73112.4|73097.4|73107.1|73092.1|73116.6|73101.6|73084.9|73067.4|606
1663066200000|2022-09-13 10:50:00|73108|73093|73089.7|73074.7|73117.6|73102.6|73082.9|73067.9|595
1663066500000|2022-09-13 10:55:00|73090.2|73075.2|73066|73046|73102.6|73087.6|73057.6|73040.4|714
1663066800000|2022-09-13 11:00:00|73066.2|73046.2|73081.2|73066.2|73087.5|73070.9|73060.8|73044.7|665
1663067100000|2022-09-13 11:05:00|73082.1|73067.1|73071.2|73056.2|73102.9|73087.9|73069.5|73054.5|696
1663067400000|2022-09-13 11:10:00|73072.1|73057.1|73055.8|73040.8|73072.1|73057.1|73053.5|73037.9|602
1663067700000|2022-09-13 11:15:00|73056.7|73041.7|73058.7|73043.7|73060.7|73045|73027.6|73012.6|684
1663068000000|2022-09-13 11:20:00|73058.2|73043.2|73011.8|72996.8|73060.8|73045.8|73011.7|72995.3|615
1663068300000|2022-09-13 11:25:00|73013.1|72998.1|73050.7|73035.7|73054.8|73039.3|73006.5|72991.5|659
1663068600000|2022-09-13 11:30:00|73052.7|73037.7|73037.4|73022.4|73057.6|73042.6|73034.5|73019.5|642
1663068900000|2022-09-13 11:35:00|73037.7|73022.7|73058|73043|73062.1|73047.1|73028.1|73011.3|632
1663069200000|2022-09-13 11:40:00|73057.7|73042.7|73061.2|73046.2|73072.9|73057.9|73041|73026|697
1663069500000|2022-09-13 11:45:00|73061.3|73046.3|73065.2|73045.2|73077.2|73061.8|73057.2|73042.2|684
1663069800000|2022-09-13 11:50:00|73063.4|73048.4|73065.3|73050.3|73075.8|73060.8|73056|73040.3|684
1663070100000|2022-09-13 11:55:00|73067.9|73047.9|73079.9|73064.9|73098|73083|73065.1|73047.9|729
1663070400000|2022-09-13 12:00:00|73079|73064|73082|73067|73107|73092|73060.5|73045.5|734
1663070700000|2022-09-13 12:05:00|73082.2|73067.2|73077.5|73062.5|73093|73075.7|73075.2|73059.6|622
1663071000000|2022-09-13 12:10:00|73080|73060|73096.4|73076.4|73101|73086|73059.8|73044.8|721
1663071300000|2022-09-13 12:15:00|73091.6|73076.6|73125.7|73110.7|73142.1|73125.9|73087|73070.1|716
1663071600000|2022-09-13 12:20:00|73125.2|73110.2|73121.2|73101.2|73142.5|73125.7|73103.1|73084.6|751
1663071900000|2022-09-13 12:25:00|73119.7|73104.7|73156.7|73124.9|73183.8|73163.8|73089.9|73065.2|756
1663072200000|2022-09-13 12:30:00|73152.6|73122.5|73780.4|73760.4|73907.7|73887.7|73152.6|73122.5|851
1663072500000|2022-09-13 12:35:00|73777.1|73757.1|73979.2|73959.2|74044.3|74024.3|73772.6|73752.6|846
1663072800000|2022-09-13 12:40:00|73979.3|73959.3|73997.9|73977.9|74052.8|74032.8|73928.8|73908.8|842
1663073100000|2022-09-13 12:45:00|73994.4|73974.4|73934.2|73914.2|74012.1|73992.1|73903.7|73883.7|822
1663073400000|2022-09-13 12:50:00|73938.7|73918.7|74063.8|74048.8|74068.6|74049.5|73910.5|73890.5|840
1663073700000|2022-09-13 12:55:00|74059.8|74044.8|74096.7|74081.7|74149.4|74129.4|73977.4|73958.4|846
1663074000000|2022-09-13 13:00:00|74095.2|74080.2|74174.5|74159.5|74227.6|74207.6|74089.4|74074.4|836
1663074300000|2022-09-13 13:05:00|74172.3|74157.3|74253.4|74238.4|74297.2|74282.1|74172.3|74156.9|823
1663074600000|2022-09-13 13:10:00|74252.5|74237.5|74295.9|74280.9|74338.7|74322|74235.4|74219.4|815
1663074900000|2022-09-13 13:15:00|74295|74280|74198|74178|74308.8|74292.6|74198|74178|816
1663075200000|2022-09-13 13:20:00|74197.9|74177.9|74162.1|74142.1|74221.4|74201.4|74157.9|74137.9|806
1663075500000|2022-09-13 13:25:00|74161.6|74141.6|74211.6|74191.6|74235.7|74218|74143.4|74124.6|809
1663075800000|2022-09-13 13:30:00|74210.6|74190.6|74158.3|74143.3|74226.5|74208.1|74114.5|74097|829
1663076100000|2022-09-13 13:35:00|74158.2|74143.2|74184.1|74164.1|74262.4|74243.6|74150.6|74135.6|825
1663076400000|2022-09-13 13:40:00|74183.9|74163.9|74200.6|74185.6|74243.5|74228.5|74171.7|74156.7|840
1663076700000|2022-09-13 13:45:00|74199.9|74184.9|74085.3|74070.3|74209.2|74194.2|74083.5|74068.5|821
1663077000000|2022-09-13 13:50:00|74084.1|74069.1|74090.5|74075.5|74120.2|74104|74056.2|74038.9|816
1663077300000|2022-09-13 13:55:00|74092.7|74077.7|74133.3|74118.3|74158.1|74143.1|74092.7|74077.7|803
1663077600000|2022-09-13 14:00:00|74133.7|74118.7|74229.2|74209.2|74239.1|74220.2|74109.8|74090.6|805
1663077900000|2022-09-13 14:05:00|74223.3|74208.3|74170.1|74150.1|74232.7|74215|74144|74128.3|822
1663078200000|2022-09-13 14:10:00|74172.8|74152.8|74130.2|74115.2|74235.2|74218.8|74117|74098.8|814
1663078500000|2022-09-13 14:15:00|74130.9|74115.9|74078.4|74063.4|74176.3|74157.6|74077.8|74060.2|812
1663078800000|2022-09-13 14:20:00|74079|74064|74142.8|74122.8|74142.8|74125.5|74070.1|74053.6|812
1663079100000|2022-09-13 14:25:00|74138.8|74123.8|74117.4|74102.4|74177.5|74158.5|74113.8|74098.8|773
1663079400000|2022-09-13 14:30:00|74117.2|74102.2|74190.3|74175.3|74201.8|74186.2|74095.6|74076.8|794
1663079700000|2022-09-13 14:35:00|74190.4|74175.4|74238|74223|74244.9|74229.9|74181.4|74165|775
1663080000000|2022-09-13 14:40:00|74238.5|74223.5|74240.4|74225.4|74265.9|74248.7|74214.4|74198.5|771
1663080300000|2022-09-13 14:45:00|74240.2|74225.2|74252.3|74237.3|74267.8|74252.8|74227|74211.6|773
1663080600000|2022-09-13 14:50:00|74252.2|74237.2|74275.8|74260.8|74292|74276.9|74241.5|74226.5|791
1663080900000|2022-09-13 14:55:00|74276.2|74261.2|74258.1|74243.1|74283.5|74268.5|74241.8|74224.8|769
1663081200000|2022-09-13 15:00:00|74255.8|74240.8|74299.7|74284.7|74299.7|74284.7|74232.8|74216.5|782
1663081500000|2022-09-13 15:05:00|74300.7|74285.7|74298.1|74283.1|74334|74319|74295.8|74280.8|744
1663081800000|2022-09-13 15:10:00|74297.2|74282.2|74314.9|74299.9|74333.6|74318.6|74278.3|74263.3|732
1663082100000|2022-09-13 15:15:00|74316.6|74301.6|74329.7|74314.7|74333.6|74317.1|74293.4|74277.3|714
1663082400000|2022-09-13 15:20:00|74330|74315|74327.5|74312.5|74360.5|74345.5|74312|74294|760
1663082700000|2022-09-13 15:25:00|74325.8|74310.8|74339.2|74324.2|74352|74336|74316.9|74301.9|716
1663083000000|2022-09-13 15:30:00|74340.9|74325.9|74347.2|74332.2|74350.7|74335.7|74331.9|74316.9|700
1663083300000|2022-09-13 15:35:00|74348.1|74333.1|74339.3|74319.3|74353.1|74335.8|74320.5|74303.5|669
1663083600000|2022-09-13 15:40:00|74339.4|74319.4|74341.3|74326.3|74355.6|74338.1|74333.5|74317.3|737
1663083900000|2022-09-13 15:45:00|74342.7|74327.7|74358|74343|74404.2|74389.2|74342.7|74326.9|746
1663084200000|2022-09-13 15:50:00|74359.9|74344.9|74360.9|74345.9|74372.9|74357.8|74339.9|74324.5|722
1663084500000|2022-09-13 15:55:00|74360.8|74345.8|74398|74383|74403.9|74387.6|74339|74322.2|718
1663084800000|2022-09-13 16:00:00|74398.4|74383.4|74431.3|74416.3|74455.3|74437.6|74397.5|74380.1|761
1663085100000|2022-09-13 16:05:00|74430.6|74415.6|74373.6|74353.6|74433.4|74415.6|74370.6|74350.7|695
1663085400000|2022-09-13 16:10:00|74369.5|74354.5|74321.9|74301.9|74378.4|74358.4|74313.4|74297.5|744
1663085700000|2022-09-13 16:15:00|74321.7|74301.7|74335.5|74315.5|74345.4|74330.4|74310.6|74293.9|651
1663086000000|2022-09-13 16:20:00|74335.3|74315.3|74338.8|74323.8|74353.4|74335.6|74307.8|74292.4|713
1663086300000|2022-09-13 16:25:00|74338.7|74323.7|74409.9|74394.9|74419.4|74402.4|74338.7|74323.7|711
1663086600000|2022-09-13 16:30:00|74410.2|74395.2|74406.3|74391.3|74434.5|74417.5|74375.2|74357.3|720
1663086900000|2022-09-13 16:35:00|74406.6|74391.6|74404.8|74389.8|74431.1|74412.3|74393.2|74375.5|643
1663087200000|2022-09-13 16:40:00|74404.9|74389.9|74385.8|74370.8|74417.2|74402.2|74371.7|74353.9|615
1663087500000|2022-09-13 16:45:00|74385.6|74370.6|74431|74416|74451.6|74436.6|74385|74370|658
1663087800000|2022-09-13 16:50:00|74431.1|74416.1|74400.9|74385.9|74441.5|74423.7|74400|74385|661
1663088100000|2022-09-13 16:55:00|74400.7|74385.7|74384.6|74369.6|74407.8|74389.9|74377.4|74360.5|664
1663088400000|2022-09-13 17:00:00|74388.5|74368.5|74336.5|74321.5|74395.7|74379.6|74336.5|74317.7|707
1663088700000|2022-09-13 17:05:00|74338.8|74323.8|74349.2|74334.2|74361.4|74346.4|74326.3|74311.3|659
1663089000000|2022-09-13 17:10:00|74349|74334|74357.9|74342.9|74366.6|74349.2|74336.3|74319.8|629
1663089300000|2022-09-13 17:15:00|74357.6|74342.6|74367.7|74352.7|74382.5|74364.8|74332.3|74317.3|644
1663089600000|2022-09-13 17:20:00|74368|74353|74357.4|74342.4|74388.8|74373.8|74352.3|74332.3|684
1663089900000|2022-09-13 17:25:00|74357.3|74342.3|74364.4|74349.4|74394.6|74379.6|74356.9|74341.5|629
1663090200000|2022-09-13 17:30:00|74364.5|74349.5|74385|74370|74386.9|74371.6|74352.4|74337.4|682
1663090500000|2022-09-13 17:35:00|74384|74369|74423.8|74403.8|74430.7|74413.1|74375.9|74358.3|686
1663090800000|2022-09-13 17:40:00|74423.4|74403.4|74483.5|74463.5|74496.1|74476.1|74412.1|74395.1|658
1663091100000|2022-09-13 17:45:00|74483.3|74463.3|74473.9|74458.9|74500.4|74482.5|74473.9|74455|692
1663091400000|2022-09-13 17:50:00|74476.2|74461.2|74466.3|74451.3|74495.4|74477.5|74462.9|74447.9|638
1663091700000|2022-09-13 17:55:00|74465.9|74450.9|74463.1|74448.1|74476.1|74458.4|74438.9|74423.9|646
1663092000000|2022-09-13 18:00:00|74463.2|74448.2|74460.7|74445.7|74509.5|74491.9|74454.8|74438.2|713
1663092300000|2022-09-13 18:05:00|74460.4|74445.4|74469.7|74454.7|74472.4|74455.1|74423.1|74407.7|707
1663092600000|2022-09-13 18:10:00|74471.3|74451.3|74445.8|74430.8|74472.7|74457.2|74435.4|74420.4|677
1663092900000|2022-09-13 18:15:00|74444.9|74429.9|74447.2|74432.2|74459.9|74444.9|74434.4|74419.4|655
1663093200000|2022-09-13 18:20:00|74446.8|74431.8|74472.5|74457.5|74479.9|74461.1|74434.1|74419.1|653
1663093500000|2022-09-13 18:25:00|74475.8|74455.8|74452.4|74437.4|74478.4|74460.6|74448.8|74432.3|619
1663093800000|2022-09-13 18:30:00|74452|74437|74481.1|74466.1|74483.1|74466.2|74447.7|74431.5|578
1663094100000|2022-09-13 18:35:00|74482.3|74462.3|74500.8|74485.8|74505|74487.4|74464.7|74447.2|580
1663094400000|2022-09-13 18:40:00|74501.5|74486.5|74507.1|74487.1|74509.7|74490.6|74480.9|74465.5|619
1663094700000|2022-09-13 18:45:00|74508|74488|74512.4|74492.4|74513.2|74498.2|74497|74480.7|579
1663095000000|2022-09-13 18:50:00|74513.1|74493.1|74552.4|74537.4|74559.4|74543.6|74508.6|74492.3|606
1663095300000|2022-09-13 18:55:00|74552|74537|74540.8|74525.8|74566.8|74551.8|74537.3|74522.3|691
1663095600000|2022-09-13 19:00:00|74540.1|74525.1|74533.7|74518.7|74548|74531.2|74523.8|74508.4|726
1663095900000|2022-09-13 19:05:00|74533.6|74518.6|74532.7|74517.7|74543.9|74528|74524.2|74506.9|637
1663096200000|2022-09-13 19:10:00|74532.8|74517.8|74550.3|74535.3|74563.7|74546.2|74530|74514.5|627
1663096500000|2022-09-13 19:15:00|74550.7|74535.7|74528.6|74513.6|74555.5|74538.4|74526.8|74509.8|558
1663096800000|2022-09-13 19:20:00|74528.7|74513.7|74537.1|74522.1|74541.1|74526.1|74522|74507|641
1663097100000|2022-09-13 19:25:00|74537.3|74522.3|74527.7|74512.7|74545.2|74530.2|74526.5|74511|605
1663097400000|2022-09-13 19:30:00|74527.5|74512.5|74551.3|74536.3|74563.2|74548.2|74525.9|74510.9|586
1663097700000|2022-09-13 19:35:00|74551.1|74536.1|74542.9|74527.9|74559.3|74544.3|74538|74523|668
1663098000000|2022-09-13 19:40:00|74543.2|74528.2|74573.8|74553.8|74578.7|74560.1|74543.1|74528.1|657
1663098300000|2022-09-13 19:45:00|74574.2|74554.2|74575.3|74560.3|74592.9|74575.3|74571.4|74553.5|646
1663098600000|2022-09-13 19:50:00|74575|74560|74585.1|74570.1|74587.5|74570.4|74562.3|74545.8|638
1663098900000|2022-09-13 19:55:00|74587.7|74572.7|74574.7|74554.7|74592.3|74577.3|74566.2|74549.1|642
1663099200000|2022-09-13 20:00:00|74575.9|74555.9|74569.5|74549.5|74581.3|74561.3|74567.3|74547.3|541
1663099500000|2022-09-13 20:05:00|74569.3|74549.3|74571|74551|74572.9|74552.9|74565.1|74545.1|401
1663099800000|2022-09-13 20:10:00|74571.7|74551.7|74576.6|74556.6|74583|74563|74566.7|74546.7|483
1663100100000|2022-09-13 20:15:00|74576.1|74556.1|74575|74555|74576.5|74556.8|74571.1|74551.1|392
1663100400000|2022-09-13 20:20:00|74574.9|74554.9|74575.6|74555.6|74583|74563|74572.9|74554.3|366
1663100700000|2022-09-13 20:25:00|74575.4|74555.4|74598.7|74578.7|74599.8|74579.8|74574.9|74554.9|414
1663101000000|2022-09-13 20:30:00|74597.9|74577.9|74586.3|74566.3|74602.6|74582.6|74586|74566|435
1663101300000|2022-09-13 20:35:00|74586.2|74566.2|74585|74565|74592|74572|74583.8|74563.8|280
1663101600000|2022-09-13 20:40:00|74584.9|74564.9|74584.5|74564.5|74592.5|74572.5|74579.9|74561.3|381
1663101900000|2022-09-13 20:45:00|74584.8|74564.8|74603.5|74583.5|74613.7|74593.7|74584.7|74564.7|583
1663102200000|2022-09-13 20:50:00|74604|74584|74613.3|74593.3|74620|74597.8|74603.3|74583|599
1663102500000|2022-09-13 20:55:00|74612.6|74592.6|74622.3|74540.8|74629.4|74602.9|74612.4|74540.7|607
1663102800000|2022-09-13 21:00:00|74628.1|74538.2|74615.7|74594.9|74639.6|74594.9|74613.1|74532.6|107
1663103100000|2022-09-13 21:05:00|74615.8|74595.1|74612.5|74597.5|74624.7|74598.3|74606.6|74583.1|118
1663103400000|2022-09-13 21:10:00|74613.9|74593.9|74636.6|74601.8|74646.7|74611|74613.9|74559.8|260
1663103700000|2022-09-13 21:15:00|74635|74604.4|74633.5|74612.7|74657.3|74617.7|74625.7|74595.3|220
1663104000000|2022-09-13 21:20:00|74635|74610.9|74640.3|74608.6|74646|74616.3|74630.4|74603.3|186
1663104300000|2022-09-13 21:25:00|74640.5|74608.8|74632.8|74609.8|74643.4|74616.6|74629.9|74606.1|268
1663104600000|2022-09-13 21:30:00|74632.6|74609.6|74633.6|74602.8|74643.1|74610.1|74621.8|74595.8|179
1663104900000|2022-09-13 21:35:00|74633.9|74602.6|74616.2|74579|74639.1|74607.3|74607.1|74573.1|258
1663105200000|2022-09-13 21:40:00|74616.4|74578.8|74620.8|74584.7|74664.3|74599.3|74605.6|74564.6|265
1663105500000|2022-09-13 21:45:00|74617.9|74586.1|74617.6|74587.7|74659.8|74594.5|74611.8|74569.2|210
1663105800000|2022-09-13 21:50:00|74612.8|74592.1|74645.4|74589.1|74677.6|74623.1|74611.6|74568.5|380
1663106100000|2022-09-13 21:55:00|74643.8|74593.4|74642.5|74603.6|74667.3|74625.2|74638.6|74582.1|286
1663106400000|2022-09-13 22:00:00|74646.1|74598|74661.3|74641.3|74672.3|74652.3|74631.4|74585.7|416
1663106700000|2022-09-13 22:05:00|74658.7|74638.7|74668.8|74648.1|74711.3|74684.7|74645.5|74621.2|486
1663107000000|2022-09-13 22:10:00|74669.1|74647.9|74666|74646|74680.3|74656.6|74638.6|74617.6|388
1663107300000|2022-09-13 22:15:00|74664.1|74644.1|74571.7|74551.7|74665.1|74648.7|74570.8|74550.8|644
1663107600000|2022-09-13 22:20:00|74572.6|74552.6|74577.9|74557.9|74584.6|74561.9|74542.1|74522.1|566
1663107900000|2022-09-13 22:25:00|74577.7|74557.7|74571.7|74547.9|74581.2|74558.4|74561.8|74540|399
1663108200000|2022-09-13 22:30:00|74570.6|74547|74590.9|74570.9|74606.6|74586.6|74570|74547|467
1663108500000|2022-09-13 22:35:00|74591.4|74571.4|74595.1|74575.1|74619.8|74597.9|74589.4|74569.4|458
1663108800000|2022-09-13 22:40:00|74595.4|74575.4|74597.5|74577.5|74603.7|74582.1|74594|74572.7|424
1663109100000|2022-09-13 22:45:00|74598.7|74578.7|74599.9|74579.9|74604.9|74584.9|74597.1|74575.7|389
1663109400000|2022-09-13 22:50:00|74600.2|74580.2|74599.5|74579.2|74607.3|74586|74596|74575.8|339
1663109700000|2022-09-13 22:55:00|74602.9|74582.9|74601.7|74581.7|74603.3|74583.3|74585.2|74567.7|399
1663110000000|2022-09-13 23:00:00|74600.7|74580.7|74608.4|74588.4|74624.2|74598.8|74600.7|74580.7|402
1663110300000|2022-09-13 23:05:00|74608.9|74588.9|74633.3|74613.3|74640.7|74620.7|74608.1|74588.1|430
1663110600000|2022-09-13 23:10:00|74633.6|74613.6|74621.4|74601.4|74634.5|74614.5|74605.9|74585.9|502
1663110900000|2022-09-13 23:15:00|74621.3|74601.3|74611.7|74591.7|74630.3|74610.3|74611.7|74591.7|426
1663111200000|2022-09-13 23:20:00|74611.9|74591.9|74599.1|74579.1|74612|74592|74593.5|74573.5|343
1663111500000|2022-09-13 23:25:00|74599|74579|74605.4|74585.4|74605.6|74585.6|74593|74573|318
1663111800000|2022-09-13 23:30:00|74605.3|74585.3|74575.9|74555.9|74608.6|74588.6|74564.9|74544.9|549
1663112100000|2022-09-13 23:35:00|74576.2|74556.2|74560.7|74540.7|74579.1|74559.1|74558.9|74539.4|330
1663112400000|2022-09-13 23:40:00|74560.9|74540.9|74539.9|74519.9|74565.7|74545.7|74534.1|74514.1|471
1663112700000|2022-09-13 23:45:00|74539.8|74519.8|74540.6|74520.6|74557.1|74538.3|74534.9|74514.9|477
1663113000000|2022-09-13 23:50:00|74541|74521|74536.1|74516.1|74552.6|74532.6|74533.1|74513.1|501
1663113300000|2022-09-13 23:55:00|74536.3|74516.3|74536.6|74516.6|74541|74521|74516|74496|526
1663113600000|2022-09-14 00:00:00|74536.3|74516.3|74549|74534|74580.9|74560.9|74530.6|74510.6|672
1663113900000|2022-09-14 00:05:00|74548.8|74533.8|74528.2|74508.2|74563.2|74544.4|74523.4|74503.4|589
1663114200000|2022-09-14 00:10:00|74528.3|74508.3|74538.5|74523.5|74545.2|74525.2|74498.8|74478.8|639
1663114500000|2022-09-14 00:15:00|74539.6|74519.6|74589|74569|74608.3|74588.3|74538.6|74518.6|697
1663114800000|2022-09-14 00:20:00|74589.1|74569.1|74575.8|74555.8|74606.1|74586.1|74566.7|74549.7|656
1663115100000|2022-09-14 00:25:00|74575.3|74555.3|74536.6|74516.6|74581.3|74562.2|74528.1|74508.1|608
1663115400000|2022-09-14 00:30:00|74538|74518|74563.1|74543.1|74563.1|74545.5|74534.7|74514.7|611
1663115700000|2022-09-14 00:35:00|74567.2|74547.2|74581.9|74561.9|74602.9|74582.9|74563.1|74543.1|632
1663116000000|2022-09-14 00:40:00|74581.6|74561.6|74540.1|74520.1|74587.6|74567.6|74523.5|74503.5|594
1663116300000|2022-09-14 00:45:00|74540.7|74520.7|74523|74503|74544.9|74524.9|74516.6|74496.6|620
1663116600000|2022-09-14 00:50:00|74523.4|74503.4|74531.7|74511.7|74542.6|74523.4|74512.2|74492.2|625
1663116900000|2022-09-14 00:55:00|74529.3|74509.3|74532.9|74512.9|74556.2|74537.2|74520.1|74500.1|668
1663117200000|2022-09-14 01:00:00|74533.1|74513.1|74517.2|74497.2|74543.6|74523.6|74511.7|74494.6|683
1663117500000|2022-09-14 01:05:00|74517.3|74497.3|74567.8|74547.8|74571.2|74552.9|74514.5|74494.7|676
1663117800000|2022-09-14 01:10:00|74567.7|74547.7|74562.6|74542.6|74584.2|74566.9|74540.3|74523.2|706
1663118100000|2022-09-14 01:15:00|74562.4|74542.4|74563|74543|74581.5|74563|74550.6|74533.8|676
1663118400000|2022-09-14 01:20:00|74562.8|74542.8|74556.4|74536.4|74568.6|74551.1|74548.6|74529|613
1663118700000|2022-09-14 01:25:00|74555.9|74535.9|74545.8|74525.8|74571.2|74551.2|74543.6|74523.6|627
1663119000000|2022-09-14 01:30:00|74545.7|74525.7|74557|74537|74568.5|74548.5|74531.3|74513.9|628
1663119300000|2022-09-14 01:35:00|74555.4|74535.4|74559.6|74539.6|74582.6|74562.6|74552.1|74532.1|579
1663119600000|2022-09-14 01:40:00|74559|74539|74543|74523|74571.4|74551.4|74537.7|74519.8|584
1663119900000|2022-09-14 01:45:00|74545.4|74525.4|74525.5|74505.5|74557.4|74537.8|74519|74501.2|608
1663120200000|2022-09-14 01:50:00|74525.4|74505.4|74523|74503|74548|74528|74482.2|74462.2|647
1663120500000|2022-09-14 01:55:00|74522.5|74502.5|74523.1|74503.1|74556.2|74536.2|74507.8|74487.8|613
1663120800000|2022-09-14 02:00:00|74522.9|74502.9|74481.5|74461.5|74524.7|74504.7|74474.8|74457.1|576
1663121100000|2022-09-14 02:05:00|74481.6|74461.6|74485.8|74465.8|74496.5|74476.5|74466.1|74446.1|584
1663121400000|2022-09-14 02:10:00|74485.6|74465.6|74459.9|74439.9|74493.3|74473.3|74454.9|74434.9|591
1663121700000|2022-09-14 02:15:00|74459.7|74439.7|74480.4|74460.4|74480.4|74460.4|74455.4|74435.4|565
1663122000000|2022-09-14 02:20:00|74479|74459|74461.2|74441.2|74479.4|74459.4|74458|74438|545
1663122300000|2022-09-14 02:25:00|74461.1|74441.1|74471.4|74451.4|74471.4|74451.4|74448.7|74428.7|590
1663122600000|2022-09-14 02:30:00|74472.4|74452.4|74483.3|74463.3|74487.1|74469.4|74461.7|74441.7|582
1663122900000|2022-09-14 02:35:00|74483.8|74463.8|74498.7|74478.7|74503.1|74483.1|74468.5|74448.5|568
1663123200000|2022-09-14 02:40:00|74499.3|74479.3|74473.8|74453.8|74500.9|74484.2|74473|74453|491
1663123500000|2022-09-14 02:45:00|74473.5|74453.5|74478.4|74458.4|74485.3|74467.9|74467.8|74447.8|464
1663123800000|2022-09-14 02:50:00|74479|74459|74487.3|74467.3|74496.5|74476.5|74469.5|74449.5|586
1663124100000|2022-09-14 02:55:00|74486.7|74466.7|74478.7|74458.7|74491.5|74473.7|74468.6|74448.8|572
1663124400000|2022-09-14 03:00:00|74478.5|74458.5|74488.5|74473.5|74490.2|74473.5|74464.6|74444.6|590
1663124700000|2022-09-14 03:05:00|74490.2|74470.2|74482.4|74462.4|74490.5|74470.5|74473.1|74453.1|522
1663125000000|2022-09-14 03:10:00|74482.5|74462.5|74487.6|74467.6|74488.9|74469|74468.5|74448.5|456
1663125300000|2022-09-14 03:15:00|74487.4|74467.4|74503.5|74483.5|74509.4|74489.4|74485.8|74465.8|526
1663125600000|2022-09-14 03:20:00|74503.6|74483.6|74499.7|74479.7|74508.8|74488.8|74498.7|74478.7|491
1663125900000|2022-09-14 03:25:00|74499.5|74479.5|74485.8|74465.8|74504|74484|74474.5|74454.5|446
1663126200000|2022-09-14 03:30:00|74482.9|74462.9|74473.5|74453.5|74486.6|74466.6|74454.6|74434.6|618
1663126500000|2022-09-14 03:35:00|74474.5|74454.5|74477.8|74457.8|74493.7|74473.7|74472.1|74452.1|538
1663126800000|2022-09-14 03:40:00|74477.7|74457.7|74480|74460|74486.8|74467.1|74473.3|74453.3|510
1663127100000|2022-09-14 03:45:00|74478.6|74458.6|74471.6|74451.6|74486.7|74466.7|74471.3|74451.6|529
1663127400000|2022-09-14 03:50:00|74471.5|74451.5|74477.8|74457.8|74477.9|74457.9|74468|74448|448
1663127700000|2022-09-14 03:55:00|74479.1|74459.1|74459.6|74439.6|74479.4|74459.4|74451.4|74431.4|471
1663128000000|2022-09-14 04:00:00|74459.7|74439.7|74461.7|74441.7|74468|74448|74452.4|74433.2|473
1663128300000|2022-09-14 04:05:00|74461.3|74441.3|74468.5|74448.5|74474.6|74454.6|74458.4|74438.4|528
1663128600000|2022-09-14 04:10:00|74468.6|74448.6|74469.8|74449.8|74482.4|74462.4|74457.3|74437.3|452
1663128900000|2022-09-14 04:15:00|74469.9|74449.9|74462.9|74442.9|74471.4|74453.5|74454.8|74434.8|532
1663129200000|2022-09-14 04:20:00|74463.7|74443.7|74465.7|74445.7|74476.3|74456.3|74457.7|74438.2|456
1663129500000|2022-09-14 04:25:00|74465.9|74445.9|74461.2|74441.2|74470.5|74450.5|74458.5|74438.5|428
1663129800000|2022-09-14 04:30:00|74461.4|74441.4|74423.8|74403.8|74462.4|74442.4|74392.5|74372.5|595
1663130100000|2022-09-14 04:35:00|74424.4|74404.4|74378.3|74358.3|74425.7|74405.7|74368.5|74348.5|716
1663130400000|2022-09-14 04:40:00|74378.4|74358.4|74413.4|74393.4|74421.1|74401.1|74377|74357|598
1663130700000|2022-09-14 04:45:00|74414.1|74394.1|74415.6|74395.6|74423.1|74403.1|74387.4|74367.4|596
1663131000000|2022-09-14 04:50:00|74416.2|74396.2|74422.5|74402.5|74438.9|74418.9|74410.5|74392.7|591
1663131300000|2022-09-14 04:55:00|74422.6|74402.6|74411.8|74391.8|74426.5|74407.5|74399|74380.9|617
1663131600000|2022-09-14 05:00:00|74411.1|74391.1|74376|74356|74420.7|74400.7|74371.3|74354.7|710
1663131900000|2022-09-14 05:05:00|74373.4|74353.4|74425|74405|74434.5|74414.5|74357.7|74337.7|709
1663132200000|2022-09-14 05:10:00|74424|74404|74400.4|74380.4|74427.4|74407.4|74393.2|74376.1|664
1663132500000|2022-09-14 05:15:00|74400.2|74380.2|74418.3|74398.3|74433.3|74413.3|74399.9|74379.9|569
1663132800000|2022-09-14 05:20:00|74412.9|74392.9|74406.7|74386.7|74431|74413.4|74399.6|74381.9|584
1663133100000|2022-09-14 05:25:00|74406.8|74386.8|74419.4|74399.4|74419.5|74399.5|74373.6|74356.5|635
1663133400000|2022-09-14 05:30:00|74419.2|74399.2|74408.7|74388.7|74435.8|74415.8|74403.6|74386|601
1663133700000|2022-09-14 05:35:00|74408.9|74388.9|74399|74379|74411.4|74392.4|74391.9|74374.5|557
1663134000000|2022-09-14 05:40:00|74399.1|74379.1|74464.5|74449.5|74466.7|74449.5|74399.1|74379.1|597
1663134300000|2022-09-14 05:45:00|74465.5|74450.5|74476.8|74456.8|74490|74474.8|74458.7|74442.9|617
1663134600000|2022-09-14 05:50:00|74476.3|74456.3|74501.1|74481.1|74514.4|74494.4|74469.8|74450.9|660
1663134900000|2022-09-14 05:55:00|74502|74487|74508.5|74488.5|74520.9|74501.9|74493.7|74476.2|594
1663135200000|2022-09-14 06:00:00|74511.9|74491.9|74532.1|74512.1|74549.8|74529.8|74485.5|74465.5|744
1663135500000|2022-09-14 06:05:00|74530.1|74510.1|74513|74493|74532.5|74512.5|74473.5|74453.5|736
1663135800000|2022-09-14 06:10:00|74512.8|74492.8|74512|74497|74557.9|74542.9|74499.1|74484.1|726
1663136100000|2022-09-14 06:15:00|74512.8|74497.8|74532.4|74517.4|74560.1|74545.1|74510.3|74494.2|636
1663136400000|2022-09-14 06:20:00|74532.7|74517.7|74548|74528|74579|74563.7|74527.7|74512.7|665
1663136700000|2022-09-14 06:25:00|74542.1|74527.1|74541.9|74526.9|74577|74562|74534.1|74519.1|685
1663137000000|2022-09-14 06:30:00|74542.5|74527.5|74533.2|74518.2|74548.1|74531.1|74510.2|74495.2|731
1663137300000|2022-09-14 06:35:00|74534.6|74519.6|74582.8|74567.8|74610.9|74595.9|74534.6|74519.6|692
1663137600000|2022-09-14 06:40:00|74583.5|74568.5|74595.2|74580.2|74606.7|74590.7|74554.2|74539.2|704
1663137900000|2022-09-14 06:45:00|74595.7|74580.7|74627.8|74612.8|74672.6|74657.6|74585.6|74569.4|709
1663138200000|2022-09-14 06:50:00|74629.7|74614.7|74620.8|74605.8|74639.5|74622.8|74585.5|74568.2|739
1663138500000|2022-09-14 06:55:00|74620.4|74605.4|74622.8|74602.8|74653.3|74637|74598.7|74580|724
1663138800000|2022-09-14 07:00:00|74623.1|74603.1|74551.2|74536.2|74637.2|74619.3|74541.3|74524.1|815
1663139100000|2022-09-14 07:05:00|74552.5|74537.5|74506.7|74486.7|74567.9|74549.4|74490.6|74475.6|784
1663139400000|2022-09-14 07:10:00|74501.8|74486.8|74512.6|74492.6|74544.3|74528|74482.9|74467.9|783
1663139700000|2022-09-14 07:15:00|74511.1|74496.1|74498.2|74483.2|74538.4|74518.4|74437.1|74422.1|809
1663140000000|2022-09-14 07:20:00|74497.5|74482.5|74553.9|74538.9|74560.1|74542.8|74487.1|74468.6|793
1663140300000|2022-09-14 07:25:00|74558.9|74543.9|74560.4|74545.4|74605.2|74588.4|74537.3|74518.9|788
1663140600000|2022-09-14 07:30:00|74563.7|74548.7|74511.1|74491.1|74570.6|74552.2|74492.7|74474.9|775
1663140900000|2022-09-14 07:35:00|74510.7|74490.7|74532.1|74517.1|74564.6|74546.4|74505|74487.2|741
1663141200000|2022-09-14 07:40:00|74535.1|74515.1|74481.3|74461.3|74573.8|74555.6|74474.9|74454.9|765
1663141500000|2022-09-14 07:45:00|74483.4|74463.4|74440|74420|74494.7|74476.6|74419.3|74404.3|762
1663141800000|2022-09-14 07:50:00|74433.8|74418.8|74456.8|74441.8|74458.1|74443.1|74421.7|74405.3|764
1663142100000|2022-09-14 07:55:00|74457.6|74442.6|74461.9|74446.9|74484.8|74469.8|74445.7|74430.7|764
1663142400000|2022-09-14 08:00:00|74462.1|74447.1|74396|74381|74511.3|74495.2|74388.6|74371.6|776
1663142700000|2022-09-14 08:05:00|74394|74379|74352.3|74337.3|74431.8|74416.8|74347.4|74331.9|774
1663143000000|2022-09-14 08:10:00|74351.1|74336.1|74381.5|74361.5|74396.2|74378.5|74346.9|74328.1|781
1663143300000|2022-09-14 08:15:00|74365.1|74350.1|74367.5|74352.5|74394.4|74379.4|74343.4|74325.1|723
1663143600000|2022-09-14 08:20:00|74367.3|74352.3|74386|74371|74440.2|74420.2|74350.1|74335.1|780
1663143900000|2022-09-14 08:25:00|74390|74375|74404.6|74389.6|74412.6|74397.6|74370.2|74355.2|748
1663144200000|2022-09-14 08:30:00|74405|74390|74301.7|74286.7|74405|74390|74301.1|74284.4|767
1663144500000|2022-09-14 08:35:00|74304|74289|74356|74341|74367|74350.8|74299.5|74281.3|775
1663144800000|2022-09-14 08:40:00|74357.3|74342.3|74377|74357|74378.4|74359.5|74322.3|74305.4|751
1663145100000|2022-09-14 08:45:00|74376.8|74356.8|74477.7|74457.7|74478.4|74458.4|74370.4|74353.2|771
1663145400000|2022-09-14 08:50:00|74477.9|74457.9|74427.7|74412.7|74484|74464|74418.9|74403.9|747
1663145700000|2022-09-14 08:55:00|74426.6|74411.6|74438.3|74418.3|74453.6|74438.6|74409.1|74391.3|683
1663146000000|2022-09-14 09:00:00|74438.9|74418.9|74478.1|74463.1|74504.4|74486.3|74438.9|74418.9|741
1663146300000|2022-09-14 09:05:00|74477.8|74462.8|74430.7|74415.7|74482.7|74464.8|74416|74401|712
1663146600000|2022-09-14 09:10:00|74429.4|74414.4|74424.4|74409.4|74453|74434.3|74406.9|74390.1|708
1663146900000|2022-09-14 09:15:00|74423.7|74408.7|74429.7|74414.7|74462|74445|74418.8|74401.7|696
1663147200000|2022-09-14 09:20:00|74428.2|74413.2|74397.9|74377.9|74462|74444.2|74386.5|74368.7|778
1663147500000|2022-09-14 09:25:00|74395.4|74380.4|74362.6|74347.6|74401.7|74386.7|74344.9|74328.4|746
1663147800000|2022-09-14 09:30:00|74362.8|74347.8|74314|74299|74367.3|74352.3|74298.3|74282.2|770
1663148100000|2022-09-14 09:35:00|74314.1|74299.1|74293.8|74278.8|74314.3|74299.3|74264.4|74249.4|729
1663148400000|2022-09-14 09:40:00|74293.3|74278.3|74309.4|74289.4|74328.7|74313.7|74284.2|74268|724
1663148700000|2022-09-14 09:45:00|74307.4|74292.4|74336.3|74321.3|74350.6|74331.6|74292|74276.2|696
1663149000000|2022-09-14 09:50:00|74336.2|74321.2|74331.2|74311.2|74355.1|74338.8|74323.2|74307.9|731
1663149300000|2022-09-14 09:55:00|74330.9|74310.9|74281.5|74266.5|74334.9|74316.6|74275.8|74259.7|735
1663149600000|2022-09-14 10:00:00|74287.1|74272.1|74284.1|74269.1|74326.1|74311.1|74276.1|74260.1|740
1663149900000|2022-09-14 10:05:00|74287|74267|74295|74280|74327.8|74312.8|74285.4|74267|734
1663150200000|2022-09-14 10:10:00|74295.8|74280.8|74261.5|74241.5|74312.3|74297.3|74252.5|74234.8|712
1663150500000|2022-09-14 10:15:00|74261.3|74241.3|74258.9|74243.9|74262.9|74247.4|74235.8|74218.9|720
1663150800000|2022-09-14 10:20:00|74258.1|74243.1|74223|74208|74263.2|74248.2|74197.9|74182.9|682
1663151100000|2022-09-14 10:25:00|74222.9|74207.9|74213.4|74198.4|74252.8|74234.7|74213.3|74196.3|699
1663151400000|2022-09-14 10:30:00|74214.1|74199.1|74247.4|74232.4|74268.2|74253.2|74199.9|74184.9|695
1663151700000|2022-09-14 10:35:00|74247|74232|74274.9|74259.9|74277.9|74260.6|74246.8|74231.8|644
1663152000000|2022-09-14 10:40:00|74275.1|74260.1|74264.1|74249.1|74276.5|74261.5|74233.2|74215.3|665
1663152300000|2022-09-14 10:45:00|74263.8|74248.8|74300.8|74285.8|74311.2|74294.2|74249.8|74234.8|694
1663152600000|2022-09-14 10:50:00|74300.9|74285.9|74256.8|74241.8|74300.9|74285.9|74249.9|74234.9|693
1663152900000|2022-09-14 10:55:00|74256.6|74241.6|74315.2|74295.2|74315.3|74295.3|74241.4|74226.4|720
1663153200000|2022-09-14 11:00:00|74315|74295|74304.1|74289.1|74326.9|74311.9|74299|74283.1|682
1663153500000|2022-09-14 11:05:00|74304.2|74289.2|74334.4|74319.4|74345.4|74330.4|74303.6|74288.6|669
1663153800000|2022-09-14 11:10:00|74334.7|74319.7|74329.5|74314.5|74350.2|74335.2|74315.3|74300.3|626
1663154100000|2022-09-14 11:15:00|74329.4|74314.4|74366.6|74351.6|74379.7|74364.7|74318.6|74303.6|700
1663154400000|2022-09-14 11:20:00|74366.5|74351.5|74400.9|74385.9|74400.9|74385.9|74356.3|74341.3|740
1663154700000|2022-09-14 11:25:00|74400.8|74385.8|74408.4|74393.4|74425.7|74410.7|74391.4|74376.4|705
1663155000000|2022-09-14 11:30:00|74408.1|74393.1|74415.1|74400.1|74419|74404|74388.3|74373.3|705
1663155300000|2022-09-14 11:35:00|74414.7|74399.7|74404.2|74389.2|74435.3|74420.3|74396.3|74381.3|725
1663155600000|2022-09-14 11:40:00|74404.5|74389.5|74448.3|74433.3|74451.4|74433.9|74385.9|74370.9|715
1663155900000|2022-09-14 11:45:00|74448.2|74433.2|74460.7|74445.7|74475.4|74460.4|74434.1|74419.1|738
1663156200000|2022-09-14 11:50:00|74460.5|74445.5|74411.7|74396.7|74466.7|74449.8|74376.7|74359.1|755
1663156500000|2022-09-14 11:55:00|74414.2|74399.2|74429.7|74414.7|74440.7|74424.1|74395.4|74380.4|752
1663156800000|2022-09-14 12:00:00|74433.4|74413.4|74420.4|74405.4|74438.4|74423|74393.8|74378.8|770
1663157100000|2022-09-14 12:05:00|74422.9|74402.9|74377.5|74362.5|74422.9|74405.4|74353.5|74338.5|771
1663157400000|2022-09-14 12:10:00|74374.6|74359.6|74445.8|74430.8|74448.2|74433.2|74374.4|74359.4|769
1663157700000|2022-09-14 12:15:00|74427.9|74412.9|74458.7|74443.7|74491.9|74476.7|74418.4|74402.6|762
1663158000000|2022-09-14 12:20:00|74460.4|74445.4|74447.7|74432.7|74460.4|74445.4|74433.7|74418.7|765
1663158300000|2022-09-14 12:25:00|74446.9|74431.9|74436.8|74411.5|74480.9|74465.9|74436.8|74411.5|734
1663158600000|2022-09-14 12:30:00|74439.3|74411.1|74399.1|74384.1|74520.9|74500.9|74379.2|74353.2|841
1663158900000|2022-09-14 12:35:00|74398.1|74383.1|74365.4|74350.4|74398.1|74383.1|74347|74328.2|810
1663159200000|2022-09-14 12:40:00|74362.4|74347.4|74349.5|74329.5|74392.1|74377.1|74322.3|74302.3|810
1663159500000|2022-09-14 12:45:00|74357|74342|74368.4|74348.4|74398.6|74383.3|74335.6|74315.9|810
1663159800000|2022-09-14 12:50:00|74369.1|74354.1|74358.1|74343.1|74373.4|74354.1|74302.5|74284.7|795
1663160100000|2022-09-14 12:55:00|74360.3|74345.3|74388.4|74373.4|74402.6|74387.6|74350.2|74331.9|779
1663160400000|2022-09-14 13:00:00|74389.1|74374.1|74365.6|74350.6|74425.5|74410.5|74349.9|74334.9|791
1663160700000|2022-09-14 13:05:00|74365.4|74350.4|74326.2|74311.2|74375.3|74360.3|74315|74298.4|797
1663161000000|2022-09-14 13:10:00|74327.5|74312.5|74347.6|74332.6|74369.3|74354.3|74319.8|74304.8|779
1663161300000|2022-09-14 13:15:00|74348.4|74333.4|74413.4|74398.4|74426.2|74411.2|74343.5|74328.5|756
1663161600000|2022-09-14 13:20:00|74415.1|74400.1|74446.5|74426.5|74459.1|74444.1|74402.4|74387.4|784
1663161900000|2022-09-14 13:25:00|74443.1|74428.1|74457.7|74442.7|74471.7|74454.3|74435.4|74420.3|771
1663162200000|2022-09-14 13:30:00|74457|74442|74467.2|74452.2|74470.8|74454.2|74416.5|74398.6|801
1663162500000|2022-09-14 13:35:00|74467.4|74452.4|74465.1|74450.1|74473.4|74458.4|74438.7|74423.7|771
1663162800000|2022-09-14 13:40:00|74465|74450|74441.1|74426.1|74509.8|74494.8|74441.1|74426.1|789
1663163100000|2022-09-14 13:45:00|74435.9|74420.9|74463.4|74448.4|74473.7|74458.7|74406.9|74389.6|793
1663163400000|2022-09-14 13:50:00|74463.3|74448.3|74463.5|74448.5|74508.8|74493.8|74444.1|74429.1|795
1663163700000|2022-09-14 13:55:00|74464.6|74449.6|74433.3|74418.3|74467.1|74452.1|74426.4|74411.4|764
1663164000000|2022-09-14 14:00:00|74433.6|74418.6|74537.4|74522.4|74546.4|74531.4|74416.3|74399.7|789
1663164300000|2022-09-14 14:05:00|74536.5|74521.5|74531.8|74516.8|74545.8|74529.2|74478.8|74463.5|783
1663164600000|2022-09-14 14:10:00|74531.3|74516.3|74524.6|74509.6|74536.3|74521.3|74478|74463|791
1663164900000|2022-09-14 14:15:00|74524.7|74509.7|74524.4|74509.4|74540.6|74525.6|74495|74477.4|779
1663165200000|2022-09-14 14:20:00|74522.8|74507.8|74548.4|74533.4|74577.7|74562.7|74516.9|74501.9|777
1663165500000|2022-09-14 14:25:00|74548.7|74533.7|74588.2|74573.2|74591.8|74576.8|74540.2|74525.2|759
1663165800000|2022-09-14 14:30:00|74587.7|74572.7|74520.5|74505.5|74590.1|74575.1|74509.4|74494.4|769
1663166100000|2022-09-14 14:35:00|74520.4|74505.4|74516.5|74501.5|74555.4|74540.4|74497.3|74482.3|792
1663166400000|2022-09-14 14:40:00|74516.1|74501.1|74498.6|74483.6|74535.6|74520.6|74483.9|74468.9|756
1663166700000|2022-09-14 14:45:00|74497.7|74482.7|74523.4|74508.4|74533.4|74518.4|74445.8|74430.8|803
1663167000000|2022-09-14 14:50:00|74521.8|74506.8|74406.5|74391.5|74530.2|74515.2|74397|74382|816
1663167300000|2022-09-14 14:55:00|74405.1|74390.1|74394.9|74379.9|74479|74461.2|74386.5|74371.5|795
1663167600000|2022-09-14 15:00:00|74395.2|74380.2|74350.5|74335.5|74399.8|74384.8|74350.5|74335.5|776
1663167900000|2022-09-14 15:05:00|74352.2|74337.2|74368.6|74353.6|74380.3|74364.3|74349.8|74332.4|747
1663168200000|2022-09-14 15:10:00|74368.8|74353.8|74372.3|74357.3|74388.1|74373.1|74337.5|74322.5|746
1663168500000|2022-09-14 15:15:00|74372|74357|74407.4|74392.4|74414.8|74399.8|74368|74353|737
1663168800000|2022-09-14 15:20:00|74407.5|74392.5|74379.1|74359.1|74413.9|74398.9|74355.7|74340.7|754
1663169100000|2022-09-14 15:25:00|74377.5|74362.5|74431.8|74416.8|74435.4|74419.7|74376.2|74359.2|736
1663169400000|2022-09-14 15:30:00|74431.7|74416.7|74407.8|74392.8|74435.7|74420.7|74390.9|74374.1|776
1663169700000|2022-09-14 15:35:00|74409.2|74394.2|74395.4|74380.4|74427.7|74411.9|74386.6|74369.5|735
1663170000000|2022-09-14 15:40:00|74395.8|74380.8|74362.2|74347.2|74402.1|74387.1|74358.9|74341.8|727
1663170300000|2022-09-14 15:45:00|74361.7|74346.7|74384.5|74369.5|74388.6|74370.3|74361.7|74346.7|664
1663170600000|2022-09-14 15:50:00|74383.7|74368.7|74397.3|74382.3|74411.5|74393.5|74368.9|74353.9|691
1663170900000|2022-09-14 15:55:00|74397.2|74382.2|74424.9|74404.9|74447|74430.1|74397.2|74378.2|728
1663171200000|2022-09-14 16:00:00|74417.7|74402.7|74451.6|74431.6|74467.6|74452.6|74417.7|74402.7|728
1663171500000|2022-09-14 16:05:00|74448|74433|74408.4|74393.4|74461.3|74445.3|74399.8|74383.2|698
1663171800000|2022-09-14 16:10:00|74406.8|74391.8|74369.4|74354.4|74410.6|74395.6|74367.1|74351.9|646
1663172100000|2022-09-14 16:15:00|74369.6|74354.6|74384.4|74364.4|74395.3|74378.1|74355.6|74337.2|617
1663172400000|2022-09-14 16:20:00|74385.6|74365.6|74384.2|74364.2|74415.7|74398.1|74381|74363.7|560
1663172700000|2022-09-14 16:25:00|74384.1|74364.1|74385.5|74370.5|74394.4|74377.1|74367.2|74349.8|625
1663173000000|2022-09-14 16:30:00|74384.7|74369.7|74392.1|74372.1|74406.2|74387.1|74375.7|74358.8|673
1663173300000|2022-09-14 16:35:00|74391.9|74371.9|74348.9|74328.9|74392.1|74377.1|74322.8|74306.6|670
1663173600000|2022-09-14 16:40:00|74353.5|74333.5|74317|74302|74353.5|74333.5|74309.4|74292.6|657
1663173900000|2022-09-14 16:45:00|74316.9|74301.9|74351.8|74336.8|74354.8|74337.4|74312.6|74295.5|612
1663174200000|2022-09-14 16:50:00|74355.3|74340.3|74357.5|74342.5|74366|74348.7|74337|74322|623
1663174500000|2022-09-14 16:55:00|74357.6|74342.6|74390.5|74375.5|74402.5|74387.5|74354.2|74338.2|648
1663174800000|2022-09-14 17:00:00|74390|74375|74419.4|74399.4|74422.7|74407.1|74378.7|74362.2|649
1663175100000|2022-09-14 17:05:00|74416.7|74401.7|74395.6|74380.6|74421.7|74404.1|74388.9|74371.5|599
1663175400000|2022-09-14 17:10:00|74395.5|74380.5|74392.1|74377.1|74406.7|74389.1|74383.7|74366.7|603
1663175700000|2022-09-14 17:15:00|74392.2|74377.2|74390.7|74375.7|74395.5|74378.3|74372.9|74355.7|628
1663176000000|2022-09-14 17:20:00|74389.8|74374.8|74392.6|74377.6|74401.9|74386.4|74388.3|74371.1|530
1663176300000|2022-09-14 17:25:00|74392.5|74377.5|74404.8|74389.8|74407.6|74391.7|74390.4|74375.4|554
1663176600000|2022-09-14 17:30:00|74404.9|74389.9|74397.9|74377.9|74419|74403.8|74393.5|74376.9|587
1663176900000|2022-09-14 17:35:00|74397.8|74377.8|74400.8|74385.8|74409|74390.4|74390.9|74374.2|556
1663177200000|2022-09-14 17:40:00|74400.7|74385.7|74403.3|74388.3|74417.8|74399.6|74391.7|74374.9|584
1663177500000|2022-09-14 17:45:00|74403.7|74388.7|74444.8|74429.8|74454.6|74437.1|74396.7|74379.9|712
1663177800000|2022-09-14 17:50:00|74448.2|74433.2|74437.9|74417.9|74454.9|74437.9|74430.1|74413.8|628
1663178100000|2022-09-14 17:55:00|74435.2|74420.2|74465.5|74450.5|74482.4|74464.9|74435|74417.5|703
1663178400000|2022-09-14 18:00:00|74466.3|74451.3|74482.6|74467.6|74488.1|74470.8|74451.2|74433.1|693
1663178700000|2022-09-14 18:05:00|74483.7|74468.7|74472|74457|74487.1|74469.7|74459.4|74442.6|665
1663179000000|2022-09-14 18:10:00|74471.7|74456.7|74475.4|74460.4|74499.5|74483.4|74468.1|74453.1|641
1663179300000|2022-09-14 18:15:00|74475.5|74460.5|74476.6|74461.6|74490|74472.2|74462.7|74445.7|605
1663179600000|2022-09-14 18:20:00|74476.2|74461.2|74491.5|74476.5|74501.9|74486.9|74465.5|74450.2|601
1663179900000|2022-09-14 18:25:00|74491.4|74476.4|74487.3|74472.3|74503.2|74488.2|74486.7|74471.7|449
1663180200000|2022-09-14 18:30:00|74487.1|74472.1|74473.1|74458.1|74487.1|74472.1|74466.5|74451.5|588
1663180500000|2022-09-14 18:35:00|74473|74458|74470.4|74450.4|74478.9|74462.4|74463.7|74447.1|556
1663180800000|2022-09-14 18:40:00|74469.9|74449.9|74467|74452|74476.6|74459.1|74453.2|74436.4|599
1663181100000|2022-09-14 18:45:00|74466.9|74451.9|74494.8|74479.8|74495.5|74480.5|74466.9|74451.1|578
1663181400000|2022-09-14 18:50:00|74494.1|74479.1|74511.6|74496.6|74513.7|74498.7|74481|74466|560
1663181700000|2022-09-14 18:55:00|74512|74497|74530.2|74515.2|74530.9|74515.9|74500.5|74484.2|652
1663182000000|2022-09-14 19:00:00|74528.4|74513.4|74550.1|74535.1|74552.3|74537.3|74528.4|74513.4|634
1663182300000|2022-09-14 19:05:00|74550.3|74535.3|74538.9|74523.9|74551.3|74535.3|74528.3|74510.2|595
1663182600000|2022-09-14 19:10:00|74539|74524|74562.7|74547.7|74566.3|74549.5|74529.4|74514.4|659
1663182900000|2022-09-14 19:15:00|74562.3|74547.3|74561.1|74546.1|74574.5|74559.5|74557.9|74542|628
1663183200000|2022-09-14 19:20:00|74561|74546|74567.6|74547.6|74568.7|74551.4|74548.6|74532.7|641
1663183500000|2022-09-14 19:25:00|74564.6|74549.6|74575|74560|74590.9|74574.7|74564|74545.7|615
1663183800000|2022-09-14 19:30:00|74575.1|74560.1|74589.3|74569.3|74607.4|74589.2|74572.9|74557.6|682
1663184100000|2022-09-14 19:35:00|74588.8|74568.8|74582.7|74562.7|74595|74578.3|74573.7|74557.3|695
1663184400000|2022-09-14 19:40:00|74583|74563|74553.7|74538.7|74587.7|74568.9|74550.8|74535.8|668
1663184700000|2022-09-14 19:45:00|74555.8|74540.8|74568.6|74548.6|74569.8|74552.1|74553.6|74538.6|671
1663185000000|2022-09-14 19:50:00|74558.7|74543.7|74548.1|74533.1|74563.4|74545.4|74543.7|74527.7|644
1663185300000|2022-09-14 19:55:00|74548.3|74533.3|74523.6|74508.6|74559|74542.2|74520.5|74504.3|620
1663185600000|2022-09-14 20:00:00|74528|74513|74534.1|74514.1|74541.2|74521.2|74522.3|74502.3|452
1663185900000|2022-09-14 20:05:00|74533.8|74513.8|74537.4|74517.4|74538.7|74518.7|74529.3|74509.3|361
1663186200000|2022-09-14 20:10:00|74537.5|74517.5|74538.4|74518.4|74547.5|74527.5|74537.5|74517.5|382
1663186500000|2022-09-14 20:15:00|74538|74518|74534.9|74514.9|74538.3|74518.3|74526.1|74506.1|340
1663186800000|2022-09-14 20:20:00|74535|74515|74536.2|74516.2|74541|74521|74532.9|74512.9|447
1663187100000|2022-09-14 20:25:00|74536|74516|74541.7|74521.7|74545.8|74525.8|74535.9|74515.9|424
1663187400000|2022-09-14 20:30:00|74541.8|74521.8|74540.5|74520.5|74543|74523|74537.2|74517.2|324
1663187700000|2022-09-14 20:35:00|74540.2|74520.2|74540.2|74520.2|74545.7|74525.7|74536.9|74516.9|342
1663188000000|2022-09-14 20:40:00|74540.3|74520.3|74540.9|74520.9|74549|74529|74539|74519|250
1663188300000|2022-09-14 20:45:00|74541|74521|74540.9|74520.9|74551.5|74531|74537.7|74517.7|435
1663188600000|2022-09-14 20:50:00|74537.9|74517.9|74533.3|74513.3|74538.2|74517.9|74527.9|74508.8|332
1663188900000|2022-09-14 20:55:00|74533.2|74513.2|74561|74464.1|74561.2|74518.3|74530|74463.8|422
1663189200000|2022-09-14 21:00:00|74565|74466|74577.7|74522|74603.1|74526.6|74562.9|74463.9|109
1663189500000|2022-09-14 21:05:00|74586.2|74516.7|74552.1|74528|74586.2|74535.5|74547.7|74507.4|72
1663189800000|2022-09-14 21:10:00|74550.9|74529.1|74563.6|74516.5|74592.5|74532.3|74543|74492.6|187
1663190100000|2022-09-14 21:15:00|74560.8|74518.3|74571.4|74506.1|74584.7|74533.6|74542.6|74488.2|151
1663190400000|2022-09-14 21:20:00|74569.9|74503.9|74562.7|74511|74586|74536.2|74540.4|74501.1|520
1663190700000|2022-09-14 21:25:00|74562.6|74510.9|74534|74514|74570.4|74519.8|74516.6|74463.7|363
1663191000000|2022-09-14 21:30:00|74552.4|74510|74537.4|74508.3|74558|74515.9|74527.9|74506.7|151
1663191300000|2022-09-14 21:35:00|74555.5|74518.6|74533.1|74509.6|74565.7|74519.6|74521.7|74483.4|260
1663191600000|2022-09-14 21:40:00|74532.5|74510.3|74528.3|74504.8|74550.4|74511.3|74521.6|74479.5|227
1663191900000|2022-09-14 21:45:00|74525.8|74500.4|74532.6|74506.9|74569|74509.8|74520.3|74494.2|324
1663192200000|2022-09-14 21:50:00|74532.4|74506.8|74538.3|74488.9|74546|74510.7|74525.1|74486.4|123
1663192500000|2022-09-14 21:55:00|74530.6|74494.6|74519|74499|74545|74505.1|74517|74473.9|315
1663192800000|2022-09-14 22:00:00|74519.2|74499.2|74513.1|74487|74549.1|74506.4|74510.3|74484|399
1663193100000|2022-09-14 22:05:00|74514.4|74485.7|74504.9|74483.7|74538.8|74501.8|74497.9|74469.3|366
1663193400000|2022-09-14 22:10:00|74508.5|74488.5|74514.2|74494.2|74527.8|74495.2|74501.1|74478.2|275
1663193700000|2022-09-14 22:15:00|74510|74490|74510.4|74490.4|74517.2|74493.1|74501|74477.9|362
1663194000000|2022-09-14 22:20:00|74510.5|74490.5|74521.8|74490|74523.3|74498.5|74509.9|74487.1|330
1663194300000|2022-09-14 22:25:00|74521.9|74490.2|74511.8|74491.8|74523.2|74501.1|74511.1|74489.3|403
1663194600000|2022-09-14 22:30:00|74512.6|74492.6|74512|74492|74516.8|74496.8|74503.4|74482.8|417
1663194900000|2022-09-14 22:35:00|74511.8|74491.8|74514.8|74492.3|74516.9|74495.8|74507.2|74485.5|375
1663195200000|2022-09-14 22:40:00|74515.6|74491.7|74514.3|74486.3|74518.3|74494.2|74504.1|74482|382
1663195500000|2022-09-14 22:45:00|74511|74490|74495.8|74474.9|74514.3|74490|74492|74471.8|385
1663195800000|2022-09-14 22:50:00|74494.8|74474.8|74505.4|74485.4|74507.4|74486.1|74494.8|74474.8|399
1663196100000|2022-09-14 22:55:00|74505.5|74485.5|74510.2|74489.7|74516.9|74496.4|74505|74485|355
1663196400000|2022-09-14 23:00:00|74510.7|74490.7|74526|74506|74531.3|74511.3|74509|74488.2|277
1663196700000|2022-09-14 23:05:00|74525.5|74505.5|74517|74497|74529.1|74509.1|74510.8|74490.8|298
1663197000000|2022-09-14 23:10:00|74516.8|74496.8|74520.5|74500.5|74527.3|74506.6|74511.8|74491.8|283
1663197300000|2022-09-14 23:15:00|74521.8|74501.8|74506.5|74486.5|74525.1|74505.1|74496.6|74479.4|454
1663197600000|2022-09-14 23:20:00|74506.6|74486.6|74501.7|74481.7|74513.1|74493.1|74497.2|74477.2|309
1663197900000|2022-09-14 23:25:00|74501.8|74481.8|74506.6|74486.6|74510.2|74490.2|74497.2|74476.8|344
1663198200000|2022-09-14 23:30:00|74506|74486|74512.3|74492.3|74515.1|74495.1|74502.2|74482.2|361
1663198500000|2022-09-14 23:35:00|74512.2|74492.2|74510.1|74490.1|74517.8|74497.8|74507.3|74487.3|288
1663198800000|2022-09-14 23:40:00|74509.4|74489.4|74508.7|74488.7|74512.5|74492.5|74503|74483|386
1663199100000|2022-09-14 23:45:00|74508.8|74488.8|74510.7|74490.7|74516.4|74496.4|74504.6|74484.6|427
1663199400000|2022-09-14 23:50:00|74510.3|74490.3|74513.2|74493.2|74515|74495|74500.1|74480.1|419
1663199700000|2022-09-14 23:55:00|74513.4|74493.4|74509.3|74489.3|74513.8|74493.8|74505|74485|327
1663200000000|2022-09-15 00:00:00|74509.8|74489.8|74555.1|74535.1|74563|74543|74509.8|74489.8|593
1663200300000|2022-09-15 00:05:00|74555.2|74535.2|74570.4|74550.4|74575.1|74555.1|74551.6|74531.6|524
1663200600000|2022-09-15 00:10:00|74570.2|74550.2|74580|74560|74582.9|74562.9|74568.9|74548.9|532
1663200900000|2022-09-15 00:15:00|74580.4|74560.4|74575.3|74555.3|74582.3|74563.3|74566.3|74546.8|497
1663201200000|2022-09-15 00:20:00|74575.6|74555.6|74556|74536|74576.8|74556.8|74550.4|74532.4|431
1663201500000|2022-09-15 00:25:00|74556.3|74536.3|74551.5|74536.5|74557.4|74540.4|74536.5|74520.1|481
1663201800000|2022-09-15 00:30:00|74551.9|74536.9|74567.3|74547.3|74568.4|74550.1|74548.7|74528.7|495
1663202100000|2022-09-15 00:35:00|74566.7|74546.7|74579.6|74564.6|74583.6|74565|74564.4|74546.5|385
1663202400000|2022-09-15 00:40:00|74579.7|74564.7|74572.4|74557.4|74590.9|74573.3|74572.2|74555.2|431
1663202700000|2022-09-15 00:45:00|74572.5|74557.5|74563.8|74543.8|74574.4|74558.1|74556.4|74538.5|474
1663203000000|2022-09-15 00:50:00|74563.3|74543.3|74556.2|74536.2|74581.2|74564.7|74556.2|74536.2|622
1663203300000|2022-09-15 00:55:00|74554.8|74534.8|74560.1|74540.1|74578.1|74560.6|74550.1|74533.3|630
1663203600000|2022-09-15 01:00:00|74560.2|74540.2|74582.5|74567.5|74587.6|74570.2|74559.6|74540.2|628
1663203900000|2022-09-15 01:05:00|74584.3|74569.3|74587.6|74567.6|74599.4|74582.2|74574.2|74556.4|464
1663204200000|2022-09-15 01:10:00|74587.5|74567.5|74573.1|74553.1|74587.5|74567.5|74566.9|74547.8|476
1663204500000|2022-09-15 01:15:00|74573|74553|74567.4|74552.4|74587.4|74569.8|74555.2|74537.2|645
1663204800000|2022-09-15 01:20:00|74570|74550|74558.9|74543.9|74578.4|74560|74555|74538.3|517
1663205100000|2022-09-15 01:25:00|74561|74541|74562.7|74542.7|74571.6|74554.6|74557.6|74539.8|463
1663205400000|2022-09-15 01:30:00|74562.6|74542.6|74543.8|74523.8|74584.7|74564.7|74538.6|74518.6|577
1663205700000|2022-09-15 01:35:00|74543|74523|74547.3|74527.3|74558|74538|74539.2|74519.2|396
1663206000000|2022-09-15 01:40:00|74547.5|74527.5|74548.8|74528.8|74552.5|74535.7|74527.1|74508.4|576
1663206300000|2022-09-15 01:45:00|74548|74528|74533.7|74513.7|74558.7|74540.7|74528.1|74510.8|528
1663206600000|2022-09-15 01:50:00|74534.8|74514.8|74529|74509|74545.2|74526.8|74520.3|74501.6|548
1663206900000|2022-09-15 01:55:00|74528.9|74508.9|74514.7|74499.7|74538.5|74519.5|74507.7|74490|510
1663207200000|2022-09-15 02:00:00|74513.5|74498.5|74536.2|74516.2|74536.2|74517.6|74505.3|74487.3|553
1663207500000|2022-09-15 02:05:00|74535.9|74515.9|74549.1|74529.1|74551.9|74532.4|74532.8|74512.8|473
1663207800000|2022-09-15 02:10:00|74548.7|74528.7|74568.7|74548.7|74569.3|74549.3|74547.8|74527.8|430
1663208100000|2022-09-15 02:15:00|74568.9|74548.9|74576.7|74556.7|74609.9|74590.1|74568.9|74548.9|618
1663208400000|2022-09-15 02:20:00|74576.6|74556.6|74570.2|74550.2|74589.7|74569.7|74567.5|74548.3|504
1663208700000|2022-09-15 02:25:00|74570.4|74550.4|74563.9|74543.9|74588.5|74570.3|74561.3|74543.3|543
1663209000000|2022-09-15 02:30:00|74564|74544|74565.5|74545.5|74570.1|74552.2|74550.4|74533.6|510
1663209300000|2022-09-15 02:35:00|74565.7|74545.7|74557.9|74537.9|74569.6|74552.2|74547.8|74529.8|517
1663209600000|2022-09-15 02:40:00|74556.1|74541.1|74551.9|74531.9|74559.9|74542.3|74538.7|74522.7|395
1663209900000|2022-09-15 02:45:00|74551.8|74531.8|74556|74536|74560|74541.2|74550.3|74530.3|402
1663210200000|2022-09-15 02:50:00|74556.4|74536.4|74557.7|74537.7|74559.7|74540.2|74543.5|74526.1|418
1663210500000|2022-09-15 02:55:00|74558.4|74538.4|74570.8|74550.8|74579.2|74560.8|74558.4|74538.4|423
1663210800000|2022-09-15 03:00:00|74571|74551|74604.5|74584.5|74605.8|74588.6|74569.6|74550.6|458
1663211100000|2022-09-15 03:05:00|74604.4|74584.4|74591.4|74571.4|74606.8|74586.8|74589.6|74569.6|451
1663211400000|2022-09-15 03:10:00|74592.2|74572.2|74581.9|74561.9|74593.3|74573.3|74570.9|74553.5|406
1663211700000|2022-09-15 03:15:00|74581.6|74561.6|74588.7|74568.7|74597.5|74580.8|74577.5|74559.8|544
1663212000000|2022-09-15 03:20:00|74587.7|74567.7|74581.2|74566.2|74591.4|74574.1|74576|74558.2|490
1663212300000|2022-09-15 03:25:00|74581|74566|74585.6|74565.6|74595.7|74578.4|74575.5|74558|479
1663212600000|2022-09-15 03:30:00|74585.2|74565.2|74593.1|74573.1|74593.1|74573.1|74577.1|74558.2|410
1663212900000|2022-09-15 03:35:00|74590.5|74570.5|74565.1|74545.1|74594.3|74577.1|74562.9|74544.9|423
1663213200000|2022-09-15 03:40:00|74565.6|74545.6|74567.4|74547.4|74567.5|74550.5|74554.3|74536|393
1663213500000|2022-09-15 03:45:00|74567.2|74547.2|74566.7|74546.7|74569.9|74552.4|74559.9|74542.6|304
1663213800000|2022-09-15 03:50:00|74567.4|74547.4|74577.2|74557.2|74584.5|74566.9|74566.7|74546.7|362
1663214100000|2022-09-15 03:55:00|74577.3|74557.3|74569.4|74549.4|74584.3|74565.6|74567.5|74549.4|428
1663214400000|2022-09-15 04:00:00|74570.3|74550.3|74574.5|74554.5|74576.5|74556.5|74561.4|74543.2|373
1663214700000|2022-09-15 04:05:00|74574.8|74554.8|74574.5|74554.5|74577.3|74557.5|74569.6|74549.8|325
1663215000000|2022-09-15 04:10:00|74574.6|74554.6|74563.1|74543.1|74578.2|74560.3|74560.9|74542.4|353
1663215300000|2022-09-15 04:15:00|74563.2|74543.2|74585.3|74565.3|74586.9|74568.5|74555.7|74535.7|409
1663215600000|2022-09-15 04:20:00|74585.4|74565.4|74592.6|74572.6|74600.9|74583.4|74580.1|74562|424
1663215900000|2022-09-15 04:25:00|74592.4|74572.4|74577.6|74557.6|74592.4|74572.4|74567|74549.6|355
1663216200000|2022-09-15 04:30:00|74577|74557|74582.4|74562.4|74582.7|74562.7|74562.5|74545.6|360
1663216500000|2022-09-15 04:35:00|74582.8|74562.8|74596.3|74576.3|74599.2|74580.3|74574.6|74555.7|384
1663216800000|2022-09-15 04:40:00|74596.2|74576.2|74584.7|74564.7|74597.1|74577.6|74578.4|74560.8|322
1663217100000|2022-09-15 04:45:00|74585|74565|74593|74573|74593.3|74573.3|74578.3|74560.8|327
1663217400000|2022-09-15 04:50:00|74592.9|74572.9|74590.2|74575.2|74593.9|74576|74578.9|74561.2|382
1663217700000|2022-09-15 04:55:00|74590.1|74575.1|74615.1|74595.1|74629.1|74610.2|74587.7|74569.3|513
1663218000000|2022-09-15 05:00:00|74614.7|74594.7|74627.4|74607.4|74634|74616.2|74609.4|74591.1|508
1663218300000|2022-09-15 05:05:00|74627.5|74607.5|74618.9|74598.9|74635.7|74618.1|74612.2|74594.5|544
1663218600000|2022-09-15 05:10:00|74616.1|74601.1|74634.2|74614.2|74639.1|74620.8|74615.3|74599.1|452
1663218900000|2022-09-15 05:15:00|74633.4|74613.4|74652.4|74637.4|74659.5|74641.2|74626.6|74608.2|463
1663219200000|2022-09-15 05:20:00|74654.6|74634.6|74638.6|74618.6|74654.9|74636.7|74634.7|74616.2|460
1663219500000|2022-09-15 05:25:00|74639.4|74619.4|74657.8|74637.8|74661.5|74644|74638.8|74618.8|524
1663219800000|2022-09-15 05:30:00|74657.7|74637.7|74661.1|74641.1|74671.7|74652.8|74650|74632.6|517
1663220100000|2022-09-15 05:35:00|74661.2|74641.2|74665.2|74650.2|74682.4|74666.1|74661.2|74641.2|576
1663220400000|2022-09-15 05:40:00|74664|74649|74664.1|74644.1|74671.3|74655|74646.7|74631.7|462
1663220700000|2022-09-15 05:45:00|74661.5|74646.5|74651.1|74636.1|74673.1|74655.3|74650.2|74632.6|440
1663221000000|2022-09-15 05:50:00|74650.7|74635.7|74641.4|74626.4|74658.2|74640.4|74635|74620|531
1663221300000|2022-09-15 05:55:00|74641.5|74626.5|74659|74639|74668.9|74652.2|74636.4|74619.8|628
1663221600000|2022-09-15 06:00:00|74658.7|74638.7|74622|74607|74668.6|74651.1|74611.5|74596.5|663
1663221900000|2022-09-15 06:05:00|74618.3|74603.3|74631.3|74616.3|74637.2|74619.7|74612.8|74597.8|638
1663222200000|2022-09-15 06:10:00|74632.7|74617.7|74635.1|74620.1|74661.3|74646.3|74630.9|74615.9|670
1663222500000|2022-09-15 06:15:00|74635.3|74620.3|74674.6|74654.6|74675.8|74657.5|74633.5|74616.5|626
1663222800000|2022-09-15 06:20:00|74674.4|74654.4|74674.1|74659.1|74705.3|74689|74660.3|74645.3|616
1663223100000|2022-09-15 06:25:00|74674.6|74659.6|74649.4|74634.4|74685.7|74669.9|74642.4|74627.4|639
1663223400000|2022-09-15 06:30:00|74649.5|74634.5|74667|74652|74678|74661.5|74644.9|74628.9|673
1663223700000|2022-09-15 06:35:00|74668.1|74653.1|74668.4|74648.4|74676.7|74661.7|74632.2|74615.9|677
1663224000000|2022-09-15 06:40:00|74668|74648|74667.5|74647.5|74684.3|74667|74644.2|74626.8|597
1663224300000|2022-09-15 06:45:00|74668.7|74648.7|74653.7|74638.7|74668.7|74648.7|74630.9|74615.5|607
1663224600000|2022-09-15 06:50:00|74654.1|74639.1|74658.4|74638.4|74683.1|74668.1|74643.8|74628.8|587
1663224900000|2022-09-15 06:55:00|74659.1|74639.1|74652.1|74637.1|74675|74659.2|74637.7|74622.7|647
1663225200000|2022-09-15 07:00:00|74653.9|74638.9|74680.6|74665.6|74696.6|74681.6|74645.9|74629|751
1663225500000|2022-09-15 07:05:00|74681|74666|74665.1|74650.1|74699.3|74683.3|74659.8|74641.6|691
1663225800000|2022-09-15 07:10:00|74663.2|74648.2|74656.9|74641.9|74683.5|74667.7|74644.4|74626.9|659
1663226100000|2022-09-15 07:15:00|74656.6|74641.6|74613.9|74593.9|74662.9|74647.9|74611.3|74593.7|660
1663226400000|2022-09-15 07:20:00|74614|74594|74619.6|74604.6|74653.1|74638.1|74610.8|74593|686
1663226700000|2022-09-15 07:25:00|74619.5|74604.5|74608.9|74593.9|74633.8|74617.2|74594.3|74576.9|653
1663227000000|2022-09-15 07:30:00|74608.8|74593.8|74556.4|74536.4|74610.3|74594.2|74547.6|74531.4|733
1663227300000|2022-09-15 07:35:00|74555.8|74535.8|74558.3|74538.3|74575.4|74556.5|74549.4|74530.7|696
1663227600000|2022-09-15 07:40:00|74553.8|74538.8|74581|74566|74582.4|74566.7|74545|74527.1|615
1663227900000|2022-09-15 07:45:00|74581.2|74566.2|74579.5|74564.5|74590.2|74573.2|74564.7|74547.2|624
1663228200000|2022-09-15 07:50:00|74579.6|74564.6|74545.6|74530.6|74594.2|74578.3|74532.5|74517.5|676
1663228500000|2022-09-15 07:55:00|74544.9|74529.9|74542|74522|74552.5|74537.4|74530.4|74513.4|656
1663228800000|2022-09-15 08:00:00|74540.1|74525.1|74531.8|74516.8|74546.4|74531.4|74509.7|74494.7|677
1663229100000|2022-09-15 08:05:00|74529.5|74514.5|74533|74513|74565.7|74550.1|74527.7|74510.4|629
1663229400000|2022-09-15 08:10:00|74532.9|74512.9|74527.3|74512.3|74552.4|74536.3|74520.3|74504.3|665
1663229700000|2022-09-15 08:15:00|74527.1|74512.1|74551|74536|74554.6|74539.6|74527.1|74512.1|718
1663230000000|2022-09-15 08:20:00|74551.1|74536.1|74535.6|74520.6|74564.3|74549.3|74525.2|74508.9|694
1663230300000|2022-09-15 08:25:00|74531.1|74516.1|74505.6|74485.6|74557.5|74541.3|74485|74465|689
1663230600000|2022-09-15 08:30:00|74505.2|74485.2|74524.6|74504.6|74524.6|74506.9|74487.6|74469.5|738
1663230900000|2022-09-15 08:35:00|74521.8|74506.8|74470.5|74455.5|74525.2|74508.8|74470.3|74454.1|675
1663231200000|2022-09-15 08:40:00|74471.4|74456.4|74466.2|74451.2|74477.7|74460.2|74420.2|74404.1|694
1663231500000|2022-09-15 08:45:00|74466.9|74451.9|74441|74426|74479|74462|74434.5|74418.6|730
1663231800000|2022-09-15 08:50:00|74445.6|74425.6|74438.8|74423.8|74459.6|74443|74422.7|74407.4|691
1663232100000|2022-09-15 08:55:00|74439.7|74424.7|74429.6|74414.6|74448.2|74429|74406.2|74391.2|661
1663232400000|2022-09-15 09:00:00|74430.5|74415.5|74477.2|74462.2|74484.6|74469.6|74430.5|74414.8|712
1663232700000|2022-09-15 09:05:00|74477.9|74462.9|74455.5|74440.5|74477.9|74462.9|74425|74406.1|731
1663233000000|2022-09-15 09:10:00|74456|74441|74460.6|74445.6|74485.6|74470.6|74442|74427|678
1663233300000|2022-09-15 09:15:00|74461.1|74446.1|74444.1|74429.1|74485.4|74469.8|74428.5|74413.5|689
1663233600000|2022-09-15 09:20:00|74444.2|74429.2|74435.1|74420.1|74471.2|74454.9|74434.9|74417.9|688
1663233900000|2022-09-15 09:25:00|74434.9|74419.9|74440.3|74425.3|74459|74444|74426.5|74411.5|635
1663234200000|2022-09-15 09:30:00|74437|74422|74381.7|74366.7|74440.7|74423.2|74377.3|74359.9|645
1663234500000|2022-09-15 09:35:00|74383.7|74368.7|74407.7|74387.7|74411.7|74395|74369.7|74354|626
1663234800000|2022-09-15 09:40:00|74407.8|74392.8|74428.5|74413.5|74428.9|74413.9|74387|74371.2|605
1663235100000|2022-09-15 09:45:00|74428.6|74413.6|74424.5|74404.5|74432.2|74417.2|74409.4|74394.4|619
1663235400000|2022-09-15 09:50:00|74422|74407|74443.8|74428.8|74444.7|74429.4|74415.4|74398.2|656
1663235700000|2022-09-15 09:55:00|74444.3|74429.3|74415|74400|74453|74437.9|74402.9|74385.3|635
1663236000000|2022-09-15 10:00:00|74415.3|74400.3|74438.7|74423.7|74442.6|74424.8|74401.4|74386.4|671
1663236300000|2022-09-15 10:05:00|74441.3|74421.3|74439.9|74424.9|74458.4|74443.1|74423.8|74408.8|629
1663236600000|2022-09-15 10:10:00|74440.6|74425.6|74445.8|74430.8|74456|74440.9|74434.3|74419.3|590
1663236900000|2022-09-15 10:15:00|74446|74431|74451.7|74431.7|74460.3|74443.2|74438.8|74421.4|570
1663237200000|2022-09-15 10:20:00|74450.5|74435.5|74455.6|74435.6|74456.2|74438.2|74441.5|74424.1|587
1663237500000|2022-09-15 10:25:00|74453.3|74438.3|74487.5|74472.5|74496.8|74478.9|74448.4|74432.5|576
1663237800000|2022-09-15 10:30:00|74487.8|74472.8|74540.3|74520.3|74556.2|74539.2|74487|74472|762
1663238100000|2022-09-15 10:35:00|74538.1|74523.1|74591.2|74571.2|74604.3|74587.1|74536.4|74518.6|761
1663238400000|2022-09-15 10:40:00|74590.9|74570.9|74552.3|74537.3|74596.1|74576.8|74551.1|74536.1|731
1663238700000|2022-09-15 10:45:00|74552.1|74537.1|74534.2|74519.2|74563.6|74546.9|74517.5|74502.5|696
1663239000000|2022-09-15 10:50:00|74537.7|74517.7|74494|74479|74537.7|74519.7|74492.3|74476.4|696
1663239300000|2022-09-15 10:55:00|74493.9|74478.9|74524|74509|74530.4|74511.9|74489|74474|669
1663239600000|2022-09-15 11:00:00|74523.6|74508.6|74553.7|74538.7|74556.6|74541.6|74495.4|74480.4|665
1663239900000|2022-09-15 11:05:00|74553.8|74538.8|74565.6|74550.6|74566.7|74551.7|74538.6|74523.6|517
1663240200000|2022-09-15 11:10:00|74564.9|74549.9|74529|74514|74584|74569|74528|74510.7|588
1663240500000|2022-09-15 11:15:00|74529.3|74514.3|74547.9|74532.9|74553.4|74537.1|74522.2|74507.2|650
1663240800000|2022-09-15 11:20:00|74548|74533|74497.9|74482.9|74553.7|74538.7|74496.3|74480.7|669
1663241100000|2022-09-15 11:25:00|74495|74480|74476.3|74456.3|74504.1|74489.1|74471.8|74456.3|666
1663241400000|2022-09-15 11:30:00|74473.5|74458.5|74465.7|74450.7|74489.8|74474.8|74459.1|74444.1|622
1663241700000|2022-09-15 11:35:00|74465.4|74450.4|74451.2|74436.2|74466.7|74451.7|74428.3|74413.3|621
1663242000000|2022-09-15 11:40:00|74451.3|74436.3|74465.7|74450.7|74469.7|74452.2|74433.4|74417|675
1663242300000|2022-09-15 11:45:00|74464.5|74449.5|74426.5|74411.5|74466.6|74451.6|74423.2|74408.2|637
1663242600000|2022-09-15 11:50:00|74426.9|74411.9|74475.1|74460.1|74488.5|74473.5|74418.4|74403.4|664
1663242900000|2022-09-15 11:55:00|74476.4|74461.4|74484.4|74469.4|74504.1|74486.4|74465.1|74448.4|658
1663243200000|2022-09-15 12:00:00|74484.5|74469.5|74492.7|74477.7|74506.8|74491.8|74467.2|74452.2|728
1663243500000|2022-09-15 12:05:00|74492.3|74477.3|74486.4|74471.4|74492.5|74477.5|74459.4|74444.4|711
1663243800000|2022-09-15 12:10:00|74485.5|74470.5|74437.2|74422.2|74487.4|74470.6|74423.3|74408.3|707
1663244100000|2022-09-15 12:15:00|74437.4|74422.4|74482.6|74467.6|74487.4|74472.4|74437.4|74420.6|725
1663244400000|2022-09-15 12:20:00|74481.8|74466.8|74509.5|74494.5|74521.9|74504.5|74472.9|74457.9|708
1663244700000|2022-09-15 12:25:00|74511.5|74496.5|74526.7|74490.8|74526.7|74501.9|74501.4|74484|688
1663245000000|2022-09-15 12:30:00|74526.8|74492.3|74490|74475|74542.9|74509.3|74417.6|74398.5|831
1663245300000|2022-09-15 12:35:00|74501.1|74481.1|74392.5|74372.5|74516.9|74496.9|74390.5|74372.5|824
1663245600000|2022-09-15 12:40:00|74395.1|74380.1|74332.7|74317.7|74431.4|74415.8|74326.5|74307|826
1663245900000|2022-09-15 12:45:00|74332.5|74317.5|74254.7|74239.7|74361.9|74346.9|74251.4|74234.1|800
1663246200000|2022-09-15 12:50:00|74254|74239|74277.2|74262.2|74307.5|74291.7|74238.5|74222.5|785
1663246500000|2022-09-15 12:55:00|74276.6|74261.6|74315|74300|74335.2|74318.4|74260.6|74245.6|772
1663246800000|2022-09-15 13:00:00|74314.4|74299.4|74328.1|74313.1|74353.8|74338.8|74270.5|74255.5|783
1663247100000|2022-09-15 13:05:00|74332.3|74317.3|74356|74341|74363.1|74348.1|74309.2|74292.2|760
1663247400000|2022-09-15 13:10:00|74355.6|74340.6|74341.3|74321.3|74384.2|74369.2|74326.2|74309.5|725
1663247700000|2022-09-15 13:15:00|74338.1|74323.1|74418.7|74403.7|74430.6|74414.1|74293.2|74275.7|796
1663248000000|2022-09-15 13:20:00|74420.4|74405.4|74455.9|74440.9|74484.5|74464.5|74395.2|74378.9|776
1663248300000|2022-09-15 13:25:00|74458.9|74438.9|74485|74465|74499.5|74482.6|74436.3|74421.3|729
1663248600000|2022-09-15 13:30:00|74484.6|74464.6|74473.9|74458.9|74513.3|74494.4|74472.9|74457.9|796
1663248900000|2022-09-15 13:35:00|74475.8|74460.8|74493.8|74478.8|74494.3|74479.3|74449.2|74434.2|784
1663249200000|2022-09-15 13:40:00|74497.6|74482.6|74406.9|74391.9|74505|74490|74390|74375|777
1663249500000|2022-09-15 13:45:00|74406.7|74391.7|74374.4|74359.4|74427|74412|74374.4|74359.4|778
1663249800000|2022-09-15 13:50:00|74374.6|74359.6|74381.4|74366.4|74404.9|74387.5|74356.1|74338.2|811
1663250100000|2022-09-15 13:55:00|74380.6|74365.6|74381.7|74366.7|74392.4|74377.4|74355.1|74340.1|768
1663250400000|2022-09-15 14:00:00|74382.2|74367.2|74373.4|74353.4|74407.8|74392.8|74344.3|74329.3|771
1663250700000|2022-09-15 14:05:00|74370.5|74355.5|74383.1|74368.1|74383.2|74368.2|74337.7|74322.7|752
1663251000000|2022-09-15 14:10:00|74382.5|74367.5|74367|74352|74399.1|74382.4|74358.1|74341.6|766
1663251300000|2022-09-15 14:15:00|74370|74355|74370.7|74355.7|74376.7|74361.7|74338.2|74323.2|759
1663251600000|2022-09-15 14:20:00|74374.1|74359.1|74396|74381|74413.7|74395.7|74356.4|74339.3|776
1663251900000|2022-09-15 14:25:00|74393.7|74378.7|74462.9|74447.9|74469.4|74454.4|74393.7|74378.7|752
1663252200000|2022-09-15 14:30:00|74463.4|74448.4|74486.4|74471.4|74496|74481|74447.9|74432.1|763
1663252500000|2022-09-15 14:35:00|74487.4|74472.4|74426.4|74411.4|74487.4|74472.4|74417.5|74402|748
1663252800000|2022-09-15 14:40:00|74426.7|74411.7|74391.3|74376.3|74454|74439|74369.4|74353|796
1663253100000|2022-09-15 14:45:00|74390.6|74375.6|74409.5|74394.5|74417.2|74402.2|74377.2|74362.2|790
1663253400000|2022-09-15 14:50:00|74408.4|74393.4|74402.3|74387.3|74451.5|74436.5|74396|74381|779
1663253700000|2022-09-15 14:55:00|74405|74385|74393|74378|74434.3|74414.3|74382.4|74365.2|791
1663254000000|2022-09-15 15:00:00|74394.2|74379.2|74380|74365|74414.3|74399.3|74364.7|74349.7|763
1663254300000|2022-09-15 15:05:00|74379.6|74364.6|74364.4|74349.4|74384.4|74369.4|74336.4|74321.3|736
1663254600000|2022-09-15 15:10:00|74365.8|74350.8|74382.2|74367.2|74405.2|74389.3|74364.8|74349.8|747
1663254900000|2022-09-15 15:15:00|74382.3|74367.3|74388.4|74373.4|74404.5|74389|74371.3|74356|713
1663255200000|2022-09-15 15:20:00|74388.1|74373.1|74407.2|74392.2|74410.4|74395.4|74374.9|74356.2|727
1663255500000|2022-09-15 15:25:00|74408.2|74393.2|74420.7|74405.7|74443.1|74427.4|74402.1|74387.1|669
1663255800000|2022-09-15 15:30:00|74419.5|74404.5|74411.9|74396.9|74426.7|74409.4|74392.8|74377.8|702
1663256100000|2022-09-15 15:35:00|74411.3|74396.3|74408.6|74393.6|74419.2|74402.7|74388.7|74371.9|733
1663256400000|2022-09-15 15:40:00|74408.8|74393.8|74405.4|74390.4|74409|74394|74389.1|74373.7|645
1663256700000|2022-09-15 15:45:00|74406.9|74391.9|74408.6|74393.6|74412.3|74397.3|74392.8|74377.8|677
1663257000000|2022-09-15 15:50:00|74406.9|74391.9|74437.7|74422.7|74464.8|74449.8|74405.4|74390.4|687
1663257300000|2022-09-15 15:55:00|74437.9|74422.9|74439.5|74424.5|74459.5|74441.7|74431.9|74416.9|705
1663257600000|2022-09-15 16:00:00|74439.2|74424.2|74457.9|74437.9|74459.6|74443|74425.3|74410.3|707
1663257900000|2022-09-15 16:05:00|74458|74438|74455.9|74440.9|74463.5|74448.1|74423.3|74408.3|697
1663258200000|2022-09-15 16:10:00|74457.3|74442.3|74415.2|74400.2|74463.8|74447.1|74414.8|74399|692
1663258500000|2022-09-15 16:15:00|74414.6|74399.6|74370.4|74355.4|74426.4|74408.5|74368.3|74353.3|671
1663258800000|2022-09-15 16:20:00|74371.8|74356.8|74373.7|74358.7|74390.8|74375.8|74359.8|74343.5|685
1663259100000|2022-09-15 16:25:00|74373.8|74358.8|74394.8|74379.8|74399.7|74384.7|74364.1|74348.2|628
1663259400000|2022-09-15 16:30:00|74394.5|74379.5|74352.2|74337.2|74409.7|74394.7|74351.2|74336.2|671
1663259700000|2022-09-15 16:35:00|74352.1|74337.1|74354.7|74339.7|74361|74346|74335.5|74320.5|680
1663260000000|2022-09-15 16:40:00|74353.8|74338.8|74354.5|74339.5|74363.8|74346.1|74342.6|74327.6|544
1663260300000|2022-09-15 16:45:00|74353.6|74338.6|74342.4|74327.4|74359.3|74344.1|74327.6|74312.6|557
1663260600000|2022-09-15 16:50:00|74342.3|74327.3|74345.6|74330.6|74354.9|74339.9|74340.3|74325.3|585
1663260900000|2022-09-15 16:55:00|74347.9|74327.9|74330.3|74315.3|74347.9|74332.3|74325|74308.6|613
1663261200000|2022-09-15 17:00:00|74330.1|74315.1|74268.3|74253.3|74330.3|74315.3|74258.8|74243.8|734
1663261500000|2022-09-15 17:05:00|74268.9|74253.9|74273.5|74253.5|74282|74267|74258.5|74242.1|645
1663261800000|2022-09-15 17:10:00|74270.9|74255.9|74305.3|74290.3|74317.9|74300.9|74270.9|74253.5|643
1663262100000|2022-09-15 17:15:00|74302.2|74287.2|74292.2|74277.2|74319.9|74301.8|74286.1|74269.3|645
1663262400000|2022-09-15 17:20:00|74292.1|74277.1|74306.9|74291.9|74310.8|74295|74282.9|74267.9|646
1663262700000|2022-09-15 17:25:00|74306.6|74291.6|74306.1|74286.1|74311.1|74294.4|74284.3|74268.8|539
1663263000000|2022-09-15 17:30:00|74303.5|74288.5|74307.4|74292.4|74317.8|74301.8|74293.3|74277.1|573
1663263300000|2022-09-15 17:35:00|74307.6|74292.6|74335.7|74320.7|74341.7|74324.2|74304.4|74287.4|521
1663263600000|2022-09-15 17:40:00|74336.1|74321.1|74345.4|74330.4|74346.1|74331.1|74330.2|74315.2|514
1663263900000|2022-09-15 17:45:00|74345.5|74330.5|74364.9|74349.9|74367.3|74352.3|74334.1|74319.1|531
1663264200000|2022-09-15 17:50:00|74365.4|74350.4|74396.4|74381.4|74422.9|74405|74364.7|74349.7|634
1663264500000|2022-09-15 17:55:00|74396.6|74381.6|74387.5|74372.5|74402.2|74383.6|74375.1|74358.7|622
1663264800000|2022-09-15 18:00:00|74387.7|74372.7|74424.8|74409.8|74428.7|74412.1|74386.7|74371.7|686
1663265100000|2022-09-15 18:05:00|74425|74410|74428.7|74413.7|74440.3|74423.4|74416.1|74400|592
1663265400000|2022-09-15 18:10:00|74429.7|74414.7|74409.8|74394.8|74433|74418|74399|74382.3|642
1663265700000|2022-09-15 18:15:00|74409.5|74394.5|74402|74387|74421|74406|74397.8|74382.8|572
1663266000000|2022-09-15 18:20:00|74402.8|74387.8|74404|74389|74407.9|74392.9|74389.8|74374.5|544
1663266300000|2022-09-15 18:25:00|74404.1|74389.1|74393.8|74373.8|74413.8|74398.8|74390.4|74371.7|532
1663266600000|2022-09-15 18:30:00|74391.3|74376.3|74380.6|74365.6|74396.4|74379.6|74372.4|74354.9|631
1663266900000|2022-09-15 18:35:00|74380.8|74365.8|74385|74370|74389.8|74374.8|74375.5|74360.5|568
1663267200000|2022-09-15 18:40:00|74384.9|74369.9|74385.3|74370.3|74403.6|74388.6|74381.6|74366.6|521
1663267500000|2022-09-15 18:45:00|74385.7|74370.7|74422.3|74402.3|74423.8|74407.4|74385.7|74370.3|592
1663267800000|2022-09-15 18:50:00|74423.9|74403.9|74409.7|74394.7|74424.8|74409.8|74408.8|74390.7|636
1663268100000|2022-09-15 18:55:00|74409.4|74394.4|74429.7|74414.7|74430.4|74415.4|74408.6|74393.4|586
1663268400000|2022-09-15 19:00:00|74430.1|74415.1|74413.4|74398.4|74437.1|74422|74411.1|74394.6|646
1663268700000|2022-09-15 19:05:00|74413.3|74398.3|74442|74427|74447.3|74432.3|74408.9|74393.9|596
1663269000000|2022-09-15 19:10:00|74441.9|74426.9|74446.9|74431.9|74463.2|74447.6|74439.8|74424.6|592
1663269300000|2022-09-15 19:15:00|74447.3|74432.3|74448.5|74433.5|74452.9|74435.1|74430.3|74415.2|593
1663269600000|2022-09-15 19:20:00|74448.2|74433.2|74426.4|74411.4|74457.9|74440.6|74426.4|74409.7|573
1663269900000|2022-09-15 19:25:00|74426.6|74411.6|74430.3|74415.3|74440.5|74422.7|74426|74408.3|539
1663270200000|2022-09-15 19:30:00|74431.1|74416.1|74432.9|74417.9|74435.9|74418.8|74422.1|74403|570
1663270500000|2022-09-15 19:35:00|74433|74418|74421.2|74406.2|74434.3|74418|74421.1|74403.9|538
1663270800000|2022-09-15 19:40:00|74421.3|74406.3|74410.3|74395.3|74430.8|74413.7|74408.2|74392.5|499
1663271100000|2022-09-15 19:45:00|74410.6|74395.6|74408.1|74388.1|74416.8|74399.1|74402.9|74385.8|526
1663271400000|2022-09-15 19:50:00|74408|74388|74393.6|74373.6|74409.3|74391.6|74387.6|74369.8|642
1663271700000|2022-09-15 19:55:00|74393.8|74373.8|74411.5|74396.5|74414.3|74397|74372.2|74354.9|595
1663272000000|2022-09-15 20:00:00|74411.4|74396.4|74402.4|74382.4|74413.5|74396.4|74397.7|74377.7|520
1663272300000|2022-09-15 20:05:00|74402|74382|74394.6|74374.6|74402.7|74382.7|74390.3|74372.4|382
1663272600000|2022-09-15 20:10:00|74394.5|74374.5|74402.8|74382.8|74403.2|74383.2|74394.5|74374.5|395
1663272900000|2022-09-15 20:15:00|74403.3|74383.3|74407.4|74387.4|74417|74397|74399.1|74379.1|425
1663273200000|2022-09-15 20:20:00|74407.1|74387.1|74405.6|74385.6|74411.5|74391.5|74398.4|74378.4|363
1663273500000|2022-09-15 20:25:00|74405.9|74385.9|74387.9|74367.9|74406.2|74386.2|74382.8|74362.8|456
1663273800000|2022-09-15 20:30:00|74388.5|74368.5|74389.9|74369.9|74394.1|74374.1|74387.5|74367.5|422
1663274100000|2022-09-15 20:35:00|74390.8|74370.8|74391.7|74371.7|74391.9|74371.9|74383.8|74365.5|395
1663274400000|2022-09-15 20:40:00|74391.6|74371.6|74386.7|74366.7|74394|74374|74385|74365|337
1663274700000|2022-09-15 20:45:00|74387.9|74367.9|74391.1|74371.1|74391.1|74371.3|74374.6|74357.8|391
1663275000000|2022-09-15 20:50:00|74393.8|74373.8|74391.8|74376.8|74402.4|74380.7|74384.4|74366|317
1663275300000|2022-09-15 20:55:00|74394.3|74374.3|74397.4|74310.7|74423.1|74393.3|74362.7|74306.6|449
1663275600000|2022-09-15 21:00:00|74396.8|74311.6|74409.3|74310.3|74415|74316|74388.8|74302.2|46
1663275900000|2022-09-15 21:05:00|74414.4|74315.4|74392.3|74362.5|74445.9|74367.7|74388.1|74311.7|65
1663276200000|2022-09-15 21:10:00|74397.8|74351.3|74397.1|74355.3|74430|74370.1|74386.6|74294.5|213
1663276500000|2022-09-15 21:15:00|74395.8|74352.4|74392.1|74364.5|74419.4|74379.2|74386.7|74331.9|121
1663276800000|2022-09-15 21:20:00|74389.4|74364.1|74406.9|74362.4|74437.9|74377.8|74389.4|74313.4|150
1663277100000|2022-09-15 21:25:00|74423|74359.9|74410.3|74360.3|74425.3|74382.6|74393.5|74355.7|406
1663277400000|2022-09-15 21:30:00|74409.6|74359.8|74395.8|74370.3|74410.3|74376.7|74389.5|74349.1|236
1663277700000|2022-09-15 21:35:00|74393.8|74373.8|74406.7|74352.6|74412.8|74373.9|74390.6|74346.8|181
1663278000000|2022-09-15 21:40:00|74406.2|74353.2|74391.8|74348.8|74410.5|74375.9|74386.8|74314.3|233
1663278300000|2022-09-15 21:45:00|74392.1|74344.5|74400.8|74380.4|74419.8|74382|74384|74326|336
1663278600000|2022-09-15 21:50:00|74402.3|74379|74405.1|74373.9|74414.8|74384.1|74397.2|74358.8|153
1663278900000|2022-09-15 21:55:00|74400.6|74380.6|74413.1|74367.1|74416.9|74384|74398.3|74356.6|288
1663279200000|2022-09-15 22:00:00|74415.7|74367.9|74425.6|74400.5|74433.4|74406.9|74399.7|74367.5|369
1663279500000|2022-09-15 22:05:00|74426|74401.3|74424.2|74404.2|74454.9|74426.2|74420.7|74400.4|328
1663279800000|2022-09-15 22:10:00|74424.3|74404.3|74414|74394|74435.6|74406.5|74393|74369.6|337
1663280100000|2022-09-15 22:15:00|74413.7|74393.7|74410.4|74390.4|74421.7|74396.1|74408.5|74388.5|342
1663280400000|2022-09-15 22:20:00|74406.6|74386.6|74402.7|74382.7|74417.5|74393.4|74400.1|74380.1|301
1663280700000|2022-09-15 22:25:00|74402.9|74382.8|74405.9|74385.9|74413.4|74393.4|74391.3|74371.3|267
1663281000000|2022-09-15 22:30:00|74406.4|74386.4|74428.4|74408.4|74430.6|74409.4|74404.1|74382.3|407
1663281300000|2022-09-15 22:35:00|74428.3|74408.3|74418.9|74398.9|74431.1|74408.4|74416.9|74396.9|380
1663281600000|2022-09-15 22:40:00|74418.7|74398.7|74431|74410.4|74437.7|74414.8|74417.3|74397.3|503
1663281900000|2022-09-15 22:45:00|74430.8|74410.8|74442.8|74422.6|74446.9|74423.4|74428.7|74408.7|396
1663282200000|2022-09-15 22:50:00|74442.7|74422.7|74427.5|74407.5|74444.8|74422.7|74422.9|74402.9|423
1663282500000|2022-09-15 22:55:00|74429.9|74405.5|74420.6|74400.6|74433.1|74410.9|74418|74397|351
1663282800000|2022-09-15 23:00:00|74420.5|74400.5|74438.6|74418.6|74443.8|74421.6|74419.9|74399.9|486
1663283100000|2022-09-15 23:05:00|74439|74419|74430.6|74410.6|74440.8|74423.1|74427.1|74409.6|450
1663283400000|2022-09-15 23:10:00|74431.1|74411.1|74446|74426|74448.1|74426.1|74425.8|74405.8|408
1663283700000|2022-09-15 23:15:00|74445.4|74425.4|74450.1|74430.1|74460.8|74440.8|74441.5|74421.5|439
1663284000000|2022-09-15 23:20:00|74450.2|74430.2|74455.2|74435.2|74467.2|74447.2|74445.3|74425.3|345
1663284300000|2022-09-15 23:25:00|74455.1|74435.1|74459|74439|74462.1|74443.5|74449.4|74430.9|341
1663284600000|2022-09-15 23:30:00|74459.2|74439.2|74459|74439|74459.5|74439.5|74444.5|74424.5|346
1663284900000|2022-09-15 23:35:00|74459.3|74439.3|74458.6|74438.6|74464.1|74444.4|74455.3|74435.3|341
1663285200000|2022-09-15 23:40:00|74458.5|74438.5|74465.1|74445.1|74468.6|74448.6|74454.7|74434.7|349
1663285500000|2022-09-15 23:45:00|74463|74443|74460.7|74440.7|74471.4|74451.4|74457.7|74438.1|434
1663285800000|2022-09-15 23:50:00|74460.3|74440.3|74455.3|74435.3|74464.7|74444.7|74449.6|74429.6|393
1663286100000|2022-09-15 23:55:00|74452.1|74437.1|74468|74448|74471.5|74453.8|74449.5|74431.3|370
1663286400000|2022-09-16 00:00:00|74468.7|74448.7|74444.6|74429.6|74477.7|74460.7|74438.4|74423.3|600
1663286700000|2022-09-16 00:05:00|74442.8|74427.8|74429.6|74414.6|74463|74444.2|74426.4|74410.1|531
1663287000000|2022-09-16 00:10:00|74429.9|74414.9|74449.1|74429.1|74456|74439.4|74429.9|74414.7|488
1663287300000|2022-09-16 00:15:00|74448.6|74428.6|74425.9|74405.9|74459.7|74441.5|74423.1|74405.3|532
1663287600000|2022-09-16 00:20:00|74426|74406|74394|74374|74426.8|74409.8|74392|74372|506
1663287900000|2022-09-16 00:25:00|74390.5|74375.5|74370.8|74350.8|74397.1|74377.1|74351.6|74331.6|579
1663288200000|2022-09-16 00:30:00|74370.1|74350.1|74362.6|74342.6|74384.1|74364.1|74357.9|74337.9|542
1663288500000|2022-09-16 00:35:00|74362.9|74342.9|74317.7|74297.7|74369.1|74349.1|74303.8|74285.6|587
1663288800000|2022-09-16 00:40:00|74316.7|74296.7|74315.5|74295.5|74320|74301.4|74292.6|74272.6|561
1663289100000|2022-09-16 00:45:00|74311.2|74291.2|74326.6|74306.6|74331.9|74311.9|74306.8|74286.8|525
1663289400000|2022-09-16 00:50:00|74324.1|74304.1|74314.7|74294.7|74335.7|74315.8|74314.4|74294.4|550
1663289700000|2022-09-16 00:55:00|74313.8|74293.8|74331.8|74311.8|74336.8|74319.9|74312.1|74292.6|484
1663290000000|2022-09-16 01:00:00|74330.6|74310.6|74302.8|74282.8|74333.6|74314.2|74297.9|74279|487
1663290300000|2022-09-16 01:05:00|74304.1|74284.1|74285.7|74265.7|74304.2|74285.3|74280.3|74262.8|508
1663290600000|2022-09-16 01:10:00|74285.9|74265.9|74293.8|74273.8|74299.7|74281.4|74284.2|74264.6|526
1663290900000|2022-09-16 01:15:00|74294.1|74274.1|74311.3|74291.3|74330.1|74310.1|74291.2|74271.2|621
1663291200000|2022-09-16 01:20:00|74311.7|74291.7|74317.2|74297.2|74323.6|74304.6|74309.8|74289.8|545
1663291500000|2022-09-16 01:25:00|74317.3|74297.3|74322.8|74302.8|74323.2|74303.2|74310.7|74290.7|503
1663291800000|2022-09-16 01:30:00|74322.7|74302.7|74348.7|74328.7|74355.6|74335.6|74304.1|74286.3|613
1663292100000|2022-09-16 01:35:00|74350.3|74330.3|74331.9|74311.9|74350.8|74333.3|74324|74307.4|586
1663292400000|2022-09-16 01:40:00|74331.3|74311.3|74341.3|74321.3|74345|74325|74313.2|74295.4|613
1663292700000|2022-09-16 01:45:00|74341.1|74321.1|74361.5|74341.5|74368.5|74348.5|74331.3|74313|579
1663293000000|2022-09-16 01:50:00|74361.8|74341.8|74378.3|74358.3|74383.8|74364.6|74352.9|74334.7|593
1663293300000|2022-09-16 01:55:00|74378.5|74358.5|74390.6|74370.6|74394.5|74374.5|74374.4|74354.4|529
1663293600000|2022-09-16 02:00:00|74389.1|74369.1|74391|74371|74397.2|74379.4|74370.6|74352.7|580
1663293900000|2022-09-16 02:05:00|74390.8|74370.8|74399.5|74384.5|74404.6|74385.3|74386|74368.9|490
1663294200000|2022-09-16 02:10:00|74401.2|74381.2|74396.4|74376.4|74411|74394.5|74394.7|74376.4|459
1663294500000|2022-09-16 02:15:00|74395.2|74380.2|74406.4|74386.4|74412.4|74392.4|74378|74362.1|441
1663294800000|2022-09-16 02:20:00|74406.1|74386.1|74416.4|74394.9|74417.3|74397.9|74398.8|74380.1|544
1663295100000|2022-09-16 02:25:00|74415.7|74395.7|74437.1|74417.1|74440.6|74423.7|74394.6|74375.9|473
1663295400000|2022-09-16 02:30:00|74436.2|74416.2|74411.4|74391.4|74437|74417|74405.3|74387.8|551
1663295700000|2022-09-16 02:35:00|74411.8|74391.8|74417.1|74397.1|74425.5|74407.3|74407.4|74389.6|498
1663296000000|2022-09-16 02:40:00|74416.9|74396.9|74431.4|74411.4|74433.4|74413.4|74403|74386.3|425
1663296300000|2022-09-16 02:45:00|74430.2|74415.2|74437.3|74417.3|74441.3|74424|74419.6|74401.3|410
1663296600000|2022-09-16 02:50:00|74434.7|74419.7|74429.2|74414.2|74440.4|74422.1|74427.1|74409.2|440
1663296900000|2022-09-16 02:55:00|74431.5|74411.5|74414.8|74394.8|74431.5|74412.9|74406.3|74389.7|463
1663297200000|2022-09-16 03:00:00|74414.4|74394.4|74425.7|74405.7|74426.1|74409|74400.6|74383.3|419
1663297500000|2022-09-16 03:05:00|74425.6|74405.6|74414.1|74394.1|74427.6|74409.7|74412|74392.6|426
1663297800000|2022-09-16 03:10:00|74414.2|74394.2|74411.4|74391.4|74422.9|74402.9|74409.9|74389.9|434
1663298100000|2022-09-16 03:15:00|74411.2|74391.2|74403.8|74383.8|74415.2|74397.1|74401.5|74382.6|497
1663298400000|2022-09-16 03:20:00|74401.6|74386.6|74403.8|74383.8|74417.5|74399.9|74397.9|74377.9|485
1663298700000|2022-09-16 03:25:00|74404|74384|74370.8|74350.8|74411|74391.7|74368.3|74349.5|528
1663299000000|2022-09-16 03:30:00|74370|74350|74377|74357|74393.7|74373.7|74369.2|74350|550
1663299300000|2022-09-16 03:35:00|74377.6|74357.6|74373|74353|74379|74360.5|74352.4|74332.4|574
1663299600000|2022-09-16 03:40:00|74370.7|74350.7|74386.8|74366.8|74389|74369|74369.8|74349.8|527
1663299900000|2022-09-16 03:45:00|74386.7|74366.7|74403.6|74383.6|74407.4|74387.4|74382.9|74363.6|525
1663300200000|2022-09-16 03:50:00|74403.2|74383.2|74400.7|74380.7|74404.6|74384.6|74388.7|74370.7|493
1663300500000|2022-09-16 03:55:00|74400.6|74380.6|74394.7|74374.7|74410.8|74392.1|74394.7|74374.7|483
1663300800000|2022-09-16 04:00:00|74395.9|74375.9|74374.1|74354.1|74401.2|74381.8|74371.1|74351.1|463
1663301100000|2022-09-16 04:05:00|74373.8|74353.8|74383.5|74363.5|74384.2|74368.5|74359.4|74340.8|457
1663301400000|2022-09-16 04:10:00|74383.1|74363.1|74396.7|74376.7|74397.1|74379.9|74375.8|74355.8|428
1663301700000|2022-09-16 04:15:00|74397.1|74377.1|74387.1|74367.1|74397.3|74379.6|74377.4|74359.4|387
1663302000000|2022-09-16 04:20:00|74386.6|74366.6|74377.4|74362.4|74388.5|74369.1|74375|74355.4|315
1663302300000|2022-09-16 04:25:00|74377.2|74362.2|74388.4|74368.4|74388.6|74371.3|74366.8|74350.9|373
1663302600000|2022-09-16 04:30:00|74390.8|74370.8|74385.3|74365.3|74395.9|74375.9|74382.9|74365.1|387
1663302900000|2022-09-16 04:35:00|74384.9|74364.9|74382.8|74367.8|74390.8|74372.4|74374.2|74354.7|358
1663303200000|2022-09-16 04:40:00|74383|74368|74377.9|74357.9|74387.3|74368.8|74361.2|74343.5|485
1663303500000|2022-09-16 04:45:00|74378.1|74358.1|74381|74361|74390.7|74370.7|74374.1|74357.1|439
1663303800000|2022-09-16 04:50:00|74381.5|74361.5|74391.9|74371.9|74400.7|74382.1|74380.2|74360.4|341
1663304100000|2022-09-16 04:55:00|74392.6|74372.6|74407.2|74387.2|74408.9|74391.5|74381.9|74365|385
1663304400000|2022-09-16 05:00:00|74407.1|74387.1|74418.4|74398.4|74431.4|74411.4|74402.9|74386.7|530
1663304700000|2022-09-16 05:05:00|74418.8|74398.8|74446.7|74426.7|74454|74434|74413.3|74394.9|498
1663305000000|2022-09-16 05:10:00|74446.5|74426.5|74451.1|74431.1|74458.9|74441.6|74431.9|74413.6|428
1663305300000|2022-09-16 05:15:00|74450.7|74430.7|74465.1|74450.1|74488.2|74472.9|74446.5|74428.4|464
1663305600000|2022-09-16 05:20:00|74465.5|74450.5|74450.2|74435.2|74483.6|74463.8|74449.9|74434.9|392
1663305900000|2022-09-16 05:25:00|74452.8|74432.8|74448.4|74428.4|74464.9|74446.7|74447.8|74427.8|487
1663306200000|2022-09-16 05:30:00|74448.6|74428.6|74452.5|74432.5|74456.1|74438.7|74445.3|74428.4|490
1663306500000|2022-09-16 05:35:00|74456.6|74436.6|74464.9|74444.9|74469.7|74452.3|74450.2|74434.3|510
1663306800000|2022-09-16 05:40:00|74464.8|74444.8|74478|74458|74479.6|74461.9|74463|74444.8|468
1663307100000|2022-09-16 05:45:00|74478.2|74458.2|74488.9|74468.9|74492.8|74476.5|74465.4|74447.5|520
1663307400000|2022-09-16 05:50:00|74487.9|74467.9|74491.9|74476.9|74494.4|74477.1|74475.2|74457.9|553
1663307700000|2022-09-16 05:55:00|74494.4|74474.4|74507.3|74487.3|74516.4|74499|74490.8|74474.4|570
1663308000000|2022-09-16 06:00:00|74507.5|74487.5|74532.5|74512.5|74552.8|74532.8|74489.2|74469.2|717
1663308300000|2022-09-16 06:05:00|74533|74513|74492|74477|74535.7|74515.7|74485.9|74469.1|730
1663308600000|2022-09-16 06:10:00|74491.7|74476.7|74501.2|74481.2|74521.6|74506.6|74487.1|74472.1|716
1663308900000|2022-09-16 06:15:00|74501.8|74481.8|74482.3|74467.3|74520.1|74505.1|74467.7|74450.9|736
1663309200000|2022-09-16 06:20:00|74483.6|74468.6|74450|74435|74491.7|74474.2|74446.3|74431.3|723
1663309500000|2022-09-16 06:25:00|74451.2|74436.2|74487.8|74472.8|74489.4|74473.8|74409.1|74390.9|741
1663309800000|2022-09-16 06:30:00|74486.5|74471.5|74495|74480|74504|74486.4|74455.8|74439.7|771
1663310100000|2022-09-16 06:35:00|74496.2|74481.2|74459.8|74444.8|74503.6|74488.6|74453.4|74438.4|739
1663310400000|2022-09-16 06:40:00|74460.9|74445.9|74453.5|74438.5|74472.6|74454.9|74444.9|74426.5|708
1663310700000|2022-09-16 06:45:00|74453.7|74438.7|74472.8|74457.8|74493.3|74478|74452.8|74437.8|700
1663311000000|2022-09-16 06:50:00|74473.5|74458.5|74460.5|74445.5|74493.7|74478.7|74460.5|74445.5|741
1663311300000|2022-09-16 06:55:00|74459.9|74444.9|74430.5|74410.5|74465.7|74450.7|74422.5|74402.5|722
1663311600000|2022-09-16 07:00:00|74431|74411|74403.7|74388.7|74440.1|74422.5|74385|74368.3|782
1663311900000|2022-09-16 07:05:00|74403.5|74388.5|74405|74390|74412.4|74397.4|74383.4|74365.1|734
1663312200000|2022-09-16 07:10:00|74404.7|74389.7|74403.3|74383.3|74430.4|74411.9|74390.3|74372.6|761
1663312500000|2022-09-16 07:15:00|74401.4|74386.4|74476.5|74456.5|74476.5|74457.9|74387|74369.3|739
1663312800000|2022-09-16 07:20:00|74475.8|74460.8|74483.9|74468.9|74494.5|74479.5|74449.9|74433.8|763
1663313100000|2022-09-16 07:25:00|74484.1|74469.1|74483.4|74468.4|74499.7|74483.1|74464.4|74446.9|731
1663313400000|2022-09-16 07:30:00|74486.1|74466.1|74486.1|74466.1|74493.7|74478.7|74444.8|74429|719
1663313700000|2022-09-16 07:35:00|74486.3|74466.3|74511.6|74491.6|74533.2|74513.2|74475.3|74458.4|648
1663314000000|2022-09-16 07:40:00|74511.9|74491.9|74591.4|74576.4|74601|74583.4|74506.3|74488.1|748
1663314300000|2022-09-16 07:45:00|74591.5|74576.5|74772|74752|74784.4|74765.3|74590|74573.8|809
1663314600000|2022-09-16 07:50:00|74768.7|74753.7|74746.9|74726.9|74786.3|74767.6|74736.4|74721.1|816
1663314900000|2022-09-16 07:55:00|74746.2|74726.2|74703.1|74683.1|74746.2|74728.1|74685.5|74669.3|794
1663315200000|2022-09-16 08:00:00|74702.7|74682.7|74650.7|74630.7|74706.7|74689.6|74648.4|74630.4|773
1663315500000|2022-09-16 08:05:00|74650.5|74630.5|74685.4|74670.4|74687.2|74671.4|74613.7|74596.6|736
1663315800000|2022-09-16 08:10:00|74687.2|74672.2|74665|74650|74687.2|74672.2|74625.3|74609|730
1663316100000|2022-09-16 08:15:00|74664.8|74649.8|74663.2|74648.2|74705.2|74688.4|74661.1|74646.1|720
1663316400000|2022-09-16 08:20:00|74663.1|74648.1|74660.4|74645.4|74666.8|74651.8|74629.4|74614.4|649
1663316700000|2022-09-16 08:25:00|74659.5|74644.5|74606.5|74591.5|74670.1|74653.6|74606.5|74591.5|661
1663317000000|2022-09-16 08:30:00|74607.4|74592.4|74654.8|74639.8|74674.5|74659.5|74602.1|74586.2|726
1663317300000|2022-09-16 08:35:00|74658.4|74638.4|74646.6|74631.6|74667.6|74650|74628.9|74613.9|648
1663317600000|2022-09-16 08:40:00|74641.9|74626.9|74692.2|74677.2|74705.4|74689.7|74632.5|74617.5|726
1663317900000|2022-09-16 08:45:00|74691.4|74676.4|74704.8|74689.8|74741.4|74726.4|74676.3|74661.3|682
1663318200000|2022-09-16 08:50:00|74704.5|74689.5|74705.2|74685.2|74752.5|74737.5|74688.3|74671.5|693
1663318500000|2022-09-16 08:55:00|74706.9|74686.9|74709|74689|74733|74714|74704.8|74684.8|701
1663318800000|2022-09-16 09:00:00|74708.4|74688.4|74644.8|74624.8|74710.5|74690.5|74640.6|74623.9|729
1663319100000|2022-09-16 09:05:00|74641.8|74626.8|74586.8|74571.8|74644.8|74628.3|74585.8|74569.6|720
1663319400000|2022-09-16 09:10:00|74586.7|74571.7|74629.5|74609.5|74643.2|74626.3|74577|74562|723
1663319700000|2022-09-16 09:15:00|74629.4|74609.4|74567.1|74552.1|74637.2|74619.8|74566|74547.8|716
1663320000000|2022-09-16 09:20:00|74567.2|74552.2|74579.3|74559.3|74582.6|74565.3|74539.2|74523.4|690
1663320300000|2022-09-16 09:25:00|74579|74559|74529.7|74514.7|74584|74569|74523.8|74508.8|695
1663320600000|2022-09-16 09:30:00|74530.3|74515.3|74490.9|74475.9|74538.3|74523|74479.4|74464.4|703
1663320900000|2022-09-16 09:35:00|74490.8|74475.8|74475.7|74460.7|74499.7|74482.8|74465.4|74450.4|655
1663321200000|2022-09-16 09:40:00|74475.8|74460.8|74533.7|74513.7|74535.3|74518|74473.9|74458.7|656
1663321500000|2022-09-16 09:45:00|74533.5|74513.5|74562.1|74542.1|74575.4|74555.4|74532|74512.7|610
1663321800000|2022-09-16 09:50:00|74564.7|74544.7|74566.4|74551.4|74582.4|74562.4|74555.3|74535.3|641
1663322100000|2022-09-16 09:55:00|74567.2|74552.2|74616.2|74601.2|74619.4|74602.4|74564.8|74549.8|625
1663322400000|2022-09-16 10:00:00|74614.2|74594.2|74588|74573|74618.2|74600.2|74580.3|74565.3|637
1663322700000|2022-09-16 10:05:00|74592|74572|74625.5|74610.5|74630.2|74612.2|74563.7|74548|687
1663323000000|2022-09-16 10:10:00|74625.4|74610.4|74597.6|74582.6|74633.2|74618.2|74592|74577|607
1663323300000|2022-09-16 10:15:00|74597.3|74582.3|74598.3|74583.3|74611.3|74593|74577|74558.9|585
1663323600000|2022-09-16 10:20:00|74599.4|74584.4|74570.3|74555.3|74607.2|74587.2|74560.6|74545.6|612
1663323900000|2022-09-16 10:25:00|74570.4|74555.4|74566.3|74551.3|74595.7|74580.7|74563.1|74548.1|607
1663324200000|2022-09-16 10:30:00|74567|74552|74555.8|74540.8|74567|74552|74541.1|74523.5|597
1663324500000|2022-09-16 10:35:00|74556.1|74541.1|74530.7|74515.7|74562.7|74547.7|74529.3|74514.1|623
1663324800000|2022-09-16 10:40:00|74530.5|74515.5|74504.6|74489.6|74535.4|74520.4|74492.4|74474.9|647
1663325100000|2022-09-16 10:45:00|74505|74490|74526.4|74511.4|74537.5|74519.4|74504.2|74487.3|600
1663325400000|2022-09-16 10:50:00|74526.7|74511.7|74479.8|74464.8|74532.5|74517.5|74473.5|74458.5|659
1663325700000|2022-09-16 10:55:00|74480.1|74465.1|74483.5|74468.5|74489.6|74471.9|74453.3|74438.3|638
1663326000000|2022-09-16 11:00:00|74485.2|74470.2|74517.5|74502.5|74519.3|74504.3|74468|74453|718
1663326300000|2022-09-16 11:05:00|74517.8|74502.8|74495.1|74480.1|74522.4|74507.4|74493.5|74477.6|662
1663326600000|2022-09-16 11:10:00|74495.2|74480.2|74538.8|74518.8|74546.1|74528.5|74494.3|74479.3|606
1663326900000|2022-09-16 11:15:00|74543.6|74523.6|74574.7|74559.7|74587.7|74570.6|74539.7|74522.4|631
1663327200000|2022-09-16 11:20:00|74574|74559|74565.9|74550.9|74597.4|74582.3|74561.4|74546.4|610
1663327500000|2022-09-16 11:25:00|74565.6|74550.6|74510.4|74495.4|74567.9|74552.9|74503.6|74485.8|622
1663327800000|2022-09-16 11:30:00|74510.3|74495.3|74558.3|74543.3|74559|74544|74509.6|74492.6|560
1663328100000|2022-09-16 11:35:00|74558.2|74543.2|74538.3|74518.3|74583.6|74568.6|74536.7|74517.4|620
1663328400000|2022-09-16 11:40:00|74534.3|74519.3|74563.1|74548.1|74575.8|74557.7|74525.4|74507.3|705
1663328700000|2022-09-16 11:45:00|74561.3|74541.3|74563.9|74548.9|74584.6|74566.9|74558.3|74540.9|655
1663329000000|2022-09-16 11:50:00|74565.6|74550.6|74564.3|74549.3|74589|74573.9|74552.7|74537.7|658
1663329300000|2022-09-16 11:55:00|74564.8|74549.8|74601.1|74586.1|74612.6|74595.8|74561|74544.5|698
1663329600000|2022-09-16 12:00:00|74598.5|74583.5|74688.9|74673.9|74690|74675|74591.7|74576.7|742
1663329900000|2022-09-16 12:05:00|74685.4|74670.4|74666|74651|74707.1|74688.7|74642|74626.9|723
1663330200000|2022-09-16 12:10:00|74666.5|74651.5|74718.1|74703.1|74722.7|74707.3|74664.9|74649.9|657
1663330500000|2022-09-16 12:15:00|74718.6|74703.6|74665.6|74650.6|74720|74705|74653.6|74638.6|710
1663330800000|2022-09-16 12:20:00|74668.3|74653.3|74678.2|74658.2|74687|74672|74643.6|74627.1|773
1663331100000|2022-09-16 12:25:00|74674.7|74659.7|74669|74654|74675.5|74660.5|74651.9|74636.2|692
1663331400000|2022-09-16 12:30:00|74670.6|74655.6|74657.2|74642.2|74671.4|74656.4|74644.5|74629.5|719
1663331700000|2022-09-16 12:35:00|74657.4|74642.4|74596.8|74576.8|74668|74652.2|74592.6|74576|716
1663332000000|2022-09-16 12:40:00|74594.7|74579.7|74605.3|74590.3|74636.7|74621.7|74594.1|74578.9|695
1663332300000|2022-09-16 12:45:00|74606.3|74591.3|74645.2|74630.2|74658.1|74643.1|74594.4|74577.1|746
1663332600000|2022-09-16 12:50:00|74646.1|74631.1|74701.9|74686.9|74706.9|74691.9|74643.1|74628.1|752
1663332900000|2022-09-16 12:55:00|74703.2|74688.2|74705.5|74690.5|74713.7|74698.7|74679.5|74664.5|761
1663333200000|2022-09-16 13:00:00|74704.3|74689.3|74707.5|74692.5|74721.2|74704.1|74679.9|74664.9|769
1663333500000|2022-09-16 13:05:00|74708|74693|74679.8|74664.8|74712.1|74697.1|74664.5|74647|708
1663333800000|2022-09-16 13:10:00|74679.2|74664.2|74643.8|74628.8|74683.5|74667.1|74629.8|74613.9|746
1663334100000|2022-09-16 13:15:00|74643.3|74628.3|74634.1|74619.1|74702.1|74687.1|74616.3|74600.1|764
1663334400000|2022-09-16 13:20:00|74634.6|74619.6|74626.8|74611.8|74648.3|74633.3|74609.6|74594.6|767
1663334700000|2022-09-16 13:25:00|74629.9|74614.9|74604.7|74589.7|74647.1|74631.1|74602.9|74587.9|748
1663335000000|2022-09-16 13:30:00|74606.2|74591.2|74640|74625|74646.3|74630.2|74597.3|74582.3|809
1663335300000|2022-09-16 13:35:00|74639.6|74624.6|74585.4|74570.4|74645.7|74630.7|74579|74563.2|796
1663335600000|2022-09-16 13:40:00|74583.1|74568.1|74637.8|74622.8|74645.7|74630.4|74583.1|74568.1|791
1663335900000|2022-09-16 13:45:00|74638.1|74623.1|74614|74599|74650.2|74635.2|74606|74589.9|763
1663336200000|2022-09-16 13:50:00|74612.8|74597.8|74622.2|74607.2|74645.7|74630.7|74589|74574|769
1663336500000|2022-09-16 13:55:00|74625.1|74605.1|74568.8|74548.8|74626.9|74611.9|74547.8|74530.6|737
1663336800000|2022-09-16 14:00:00|74571.2|74549.9|74562.4|74547.4|74590.7|74570.7|74514.8|74494.8|810
1663337100000|2022-09-16 14:05:00|74562.8|74547.8|74497.1|74482.1|74570.2|74555.2|74470.1|74455.1|809
1663337400000|2022-09-16 14:10:00|74499.2|74484.2|74422.8|74407.8|74501.8|74485.1|74358.3|74343.3|797
1663337700000|2022-09-16 14:15:00|74424.2|74404.2|74459.4|74444.4|74468.4|74453.4|74402.1|74385.3|896
1663338000000|2022-09-16 14:20:00|74459.2|74444.2|74450.5|74435.5|74482|74467|74423.8|74408.1|995
1663338300000|2022-09-16 14:25:00|74453.1|74438.1|74394.6|74379.6|74472.3|74457.3|74389.9|74374.1|1040
1663338600000|2022-09-16 14:30:00|74394.8|74379.8|74351.1|74336.1|74395.1|74380.1|74346.4|74329.2|1097
1663338900000|2022-09-16 14:35:00|74353.6|74333.6|74318.6|74303.6|74354.7|74338.1|74303.2|74286.7|1086
1663339200000|2022-09-16 14:40:00|74317.1|74302.1|74251.8|74231.8|74321.7|74304.3|74245.5|74225.8|1100
1663339500000|2022-09-16 14:45:00|74251.9|74231.9|74276.1|74261.1|74295.5|74280.5|74222.6|74206.2|1090
1663339800000|2022-09-16 14:50:00|74274.9|74259.9|74199|74184|74277.6|74262.6|74188.7|74171|1111
1663340100000|2022-09-16 14:55:00|74199.8|74184.8|74154.6|74134.6|74205.3|74187.9|74104.9|74089.1|1155
1663340400000|2022-09-16 15:00:00|74158.2|74138.2|74199.5|74184.5|74219.5|74202.4|74143.5|74123.5|1101
1663340700000|2022-09-16 15:05:00|74199.1|74184.1|74189.1|74169.1|74226.2|74211.2|74172.2|74155.5|1035
1663341000000|2022-09-16 15:10:00|74188.8|74168.8|74249.2|74234.2|74252|74234.2|74186.6|74168.8|1040
1663341300000|2022-09-16 15:15:00|74248.9|74233.9|74166.3|74146.3|74254|74234.4|74161.3|74141.3|1018
1663341600000|2022-09-16 15:20:00|74165.8|74145.8|74207.8|74192.8|74224.6|74204.6|74165.8|74145.8|987
1663341900000|2022-09-16 15:25:00|74206.9|74191.9|74229|74214|74230.1|74215.1|74203.3|74188.3|1022
1663342200000|2022-09-16 15:30:00|74232.1|74212.1|74223.2|74208.2|74235.2|74218.5|74204.9|74188.3|997
1663342500000|2022-09-16 15:35:00|74226.5|74206.5|74333.9|74318.9|74343|74324.8|74211.6|74196.6|1086
1663342800000|2022-09-16 15:40:00|74336.2|74321.2|74364.9|74349.9|74366.7|74350|74306.5|74291.5|1034
1663343100000|2022-09-16 15:45:00|74364.6|74349.6|74321.3|74301.3|74374.3|74357.2|74309.7|74294|896
1663343400000|2022-09-16 15:50:00|74321.4|74301.4|74290.4|74270.4|74321.8|74303.4|74269.1|74252.4|991
1663343700000|2022-09-16 15:55:00|74290.6|74270.6|74286.2|74271.2|74325.4|74305.4|74282.1|74264.3|967
1663344000000|2022-09-16 16:00:00|74286.7|74271.7|74266.6|74251.6|74339.9|74322.4|74259.2|74240.3|981
1663344300000|2022-09-16 16:05:00|74267.4|74252.4|74258.5|74243.5|74275.2|74257.4|74229.6|74210.6|937
1663344600000|2022-09-16 16:10:00|74263.5|74248.5|74306.9|74291.9|74311|74295.4|74262.7|74247.7|798
1663344900000|2022-09-16 16:15:00|74307.2|74292.2|74327.7|74307.7|74350.6|74332.6|74290.1|74272.8|857
1663345200000|2022-09-16 16:20:00|74327.9|74307.9|74327.2|74312.2|74365.5|74347.8|74312.2|74297.2|767
1663345500000|2022-09-16 16:25:00|74327.6|74312.6|74351.9|74336.9|74362.4|74347.4|74326.9|74310.3|759
1663345800000|2022-09-16 16:30:00|74351.2|74336.2|74333|74318|74365.7|74350.7|74332.5|74317.5|741
1663346100000|2022-09-16 16:35:00|74332.9|74317.9|74336.4|74321.4|74338.7|74323.7|74319.8|74304.8|737
1663346400000|2022-09-16 16:40:00|74336.7|74321.7|74345.4|74330.4|74361.5|74346.5|74335|74320|832
1663346700000|2022-09-16 16:45:00|74345.5|74330.5|74342.3|74327.3|74353.5|74338.5|74331.7|74316.7|749
1663347000000|2022-09-16 16:50:00|74342.2|74327.2|74343.5|74328.5|74350.6|74334.6|74327.6|74312.2|765
1663347300000|2022-09-16 16:55:00|74343.2|74328.2|74321.8|74306.8|74349.6|74333.8|74318.7|74301.4|702
1663347600000|2022-09-16 17:00:00|74321.9|74306.9|74335.5|74320.5|74341|74326|74319.8|74304.8|768
1663347900000|2022-09-16 17:05:00|74335.4|74320.4|74331.4|74316.4|74348|74332|74326.6|74309.2|783
1663348200000|2022-09-16 17:10:00|74331.2|74316.2|74302.3|74287.3|74343.5|74326.7|74297.3|74277.3|718
1663348500000|2022-09-16 17:15:00|74301.8|74286.8|74333.4|74318.4|74334.9|74319.9|74293.3|74276.5|670
1663348800000|2022-09-16 17:20:00|74332.6|74317.6|74345.6|74330.6|74354.3|74337.4|74327|74309.9|720
1663349100000|2022-09-16 17:25:00|74345.1|74330.1|74327.5|74312.5|74348.9|74333.4|74326.3|74309.4|657
1663349400000|2022-09-16 17:30:00|74327.2|74312.2|74347.3|74332.3|74347.8|74332.8|74300|74285|836
1663349700000|2022-09-16 17:35:00|74347.2|74332.2|74341.3|74326.3|74352.2|74334.1|74333.1|74317.7|736
1663350000000|2022-09-16 17:40:00|74341.4|74326.4|74352.5|74337.5|74363.3|74348.2|74336.9|74319.9|649
1663350300000|2022-09-16 17:45:00|74353.9|74338.9|74372.9|74357.9|74377.9|74362.9|74353.9|74338.9|692
1663350600000|2022-09-16 17:50:00|74373|74358|74390.6|74375.6|74393.2|74378.2|74371|74356|776
1663350900000|2022-09-16 17:55:00|74390.2|74375.2|74422.6|74407.6|74423.2|74408.2|74389.8|74371.3|656
1663351200000|2022-09-16 18:00:00|74420|74405|74401.5|74386.5|74425.6|74409.7|74397.7|74380.2|763
1663351500000|2022-09-16 18:05:00|74402.4|74387.4|74415.4|74400.4|74418.2|74403.2|74393.7|74378.7|674
1663351800000|2022-09-16 18:10:00|74415.7|74400.7|74405.1|74390.1|74420.2|74405.2|74402.4|74387.4|689
1663352100000|2022-09-16 18:15:00|74405|74390|74405.3|74390.3|74415.4|74400.4|74383.6|74366|810
1663352400000|2022-09-16 18:20:00|74405.7|74390.7|74390.4|74375.4|74408.6|74393|74389.8|74373.8|714
1663352700000|2022-09-16 18:25:00|74390.2|74375.2|74351.6|74336.6|74390.2|74375.2|74341.3|74326.3|804
1663353000000|2022-09-16 18:30:00|74351.1|74336.1|74337.5|74322.5|74367.2|74350|74333.1|74317.5|817
1663353300000|2022-09-16 18:35:00|74337.4|74322.4|74355.8|74340.8|74362.7|74347.7|74322.8|74307.8|733
1663353600000|2022-09-16 18:40:00|74355.7|74340.7|74344.7|74329.7|74369.7|74354.7|74339.3|74324.3|693
1663353900000|2022-09-16 18:45:00|74345.7|74330.7|74322.4|74307.4|74352.5|74337.5|74317.9|74302.9|723
1663354200000|2022-09-16 18:50:00|74323.3|74308.3|74333.3|74318.3|74346.1|74331.1|74314.4|74299.4|731
1663354500000|2022-09-16 18:55:00|74333.5|74318.5|74352.9|74337.9|74361.5|74344.3|74323|74308|714
1663354800000|2022-09-16 19:00:00|74354.8|74339.8|74287.1|74267.1|74357.7|74340.3|74283|74265.7|842
1663355100000|2022-09-16 19:05:00|74285.9|74265.9|74293.6|74278.6|74298.9|74282.4|74274.9|74258.5|760
1663355400000|2022-09-16 19:10:00|74293.7|74278.7|74331.4|74316.4|74338.8|74323.8|74293.7|74278.7|811
1663355700000|2022-09-16 19:15:00|74331.7|74316.7|74335.7|74315.7|74343.9|74326.1|74311.7|74293.3|750
1663356000000|2022-09-16 19:20:00|74336|74316|74323.3|74308.3|74337.8|74319.8|74314.9|74298.9|792
1663356300000|2022-09-16 19:25:00|74326.4|74306.4|74325.1|74305.1|74336.2|74318.5|74301.6|74286.1|833
1663356600000|2022-09-16 19:30:00|74325.7|74305.7|74335.4|74320.4|74342.9|74325.4|74320|74300|902
1663356900000|2022-09-16 19:35:00|74335.3|74320.3|74310.7|74290.7|74339.6|74322.5|74295.7|74278.4|877
1663357200000|2022-09-16 19:40:00|74310.8|74290.8|74285.6|74265.6|74312|74293|74281.7|74263|851
1663357500000|2022-09-16 19:45:00|74286.2|74266.2|74294.7|74274.7|74306.6|74287.5|74286.1|74266.1|781
1663357800000|2022-09-16 19:50:00|74294.8|74274.8|74301.1|74281.1|74301.1|74281.5|74285.3|74267.7|725
1663358100000|2022-09-16 19:55:00|74300.8|74280.8|74278|74263|74302.5|74283.8|74267.1|74247.1|764
1663358400000|2022-09-16 20:00:00|74279.1|74264.1|74282.9|74262.9|74285.6|74265.7|74277.5|74257.5|514
1663358700000|2022-09-16 20:05:00|74284.4|74264.4|74291.8|74271.8|74295.8|74275.8|74283.4|74263.4|355
1663359000000|2022-09-16 20:10:00|74292.2|74272.2|74301.3|74281.3|74301.3|74281.3|74287|74267|215
1663359300000|2022-09-16 20:15:00|74300.6|74280.6|74303.8|74283.8|74303.8|74283.8|74286.8|74266.8|129
1663359600000|2022-09-16 20:20:00|74302.4|74282.4|74310.4|74290.4|74314.1|74294.1|74299|74279|185
1663359900000|2022-09-16 20:25:00|74311.2|74291.2|74290.1|74270.1|74313.4|74293.4|74289.3|74269.3|184
1663360200000|2022-09-16 20:30:00|74290.4|74270.4|74298.7|74278.7|74309|74289|74289.2|74269.2|187
1663360500000|2022-09-16 20:35:00|74301.7|74281.7|74288.2|74268.2|74301.7|74281.7|74279|74259|300
1663360800000|2022-09-16 20:40:00|74290.4|74270.4|74284.9|74264.9|74298.3|74278.3|74282.2|74262.2|274
1663361100000|2022-09-16 20:45:00|74283.8|74263.8|74280.3|74260.3|74290.9|74270.9|74279.5|74259.5|208
1663361400000|2022-09-16 20:50:00|74280.4|74260.4|74276.1|74256.1|74289.3|74269.3|74270.3|74250.3|295
1663361700000|2022-09-16 20:55:00|74276.6|74256.6|74242.3|74175.2|74307.1|74260|74218.1|74150.3|386
1663531200000|2022-09-18 20:00:00|74257.6|74227.6|74335|74221|74335|74227.6|74257.6|74200.7|3
1663531500000|2022-09-18 20:05:00|74314.7|74200.7|74314.7|74200.7|74336.9|74222.9|74314.7|74200.7|21
1663531800000|2022-09-18 20:10:00|74334.9|74220.9|74314.7|74200.7|74336.2|74222.2|74314.7|74200.7|13
1663532100000|2022-09-18 20:15:00|74341.1|74227.1|74341.2|74227.2|74455.1|74341.1|74314.7|74200.7|5
1663532700000|2022-09-18 20:25:00|74314.7|74200.7|74314.7|74200.7|74314.7|74200.7|74314.7|74200.7|1
1663533000000|2022-09-18 20:30:00|74341.2|74227.2|74314.7|74200.7|74455.1|74341.1|74314.7|74200.7|3
1663533300000|2022-09-18 20:35:00|74341.1|74227.1|74341.2|74227.2|74341.2|74227.2|74314.7|74200.7|10
1663533600000|2022-09-18 20:40:00|74314.7|74200.7|74314.7|74200.7|74314.7|74200.7|74314.7|74200.7|1
1663533900000|2022-09-18 20:45:00|74291|74177|74312.8|74198.8|74326.5|74212.5|74270.4|74177|4
1663534200000|2022-09-18 20:50:00|74313.3|74199.3|74438.3|74324.3|74438.3|74324.3|74298.3|74184.3|4
1663534500000|2022-09-18 20:55:00|74324.4|74210.4|74321.6|74235.9|74438.3|74324.3|74298.3|74184.3|9
1663534800000|2022-09-18 21:00:00|74321.8|74236|74315.3|74227.6|74323.7|74239.9|74304.2|74190.2|19
1663535100000|2022-09-18 21:05:00|74304.2|74239.7|74269.2|74235.6|74328.5|74254.4|74256.8|74178.5|117
1663535400000|2022-09-18 21:10:00|74262.8|74242.8|74280.3|74255.6|74282.5|74258.1|74262.8|74232.7|24
1663535700000|2022-09-18 21:15:00|74281|74258.5|74279|74255.8|74287.9|74259.2|74275.7|74253.3|46
1663536000000|2022-09-18 21:20:00|74276.1|74256.1|74279.5|74257.3|74287.2|74258.6|74273.1|74253.1|97
1663536300000|2022-09-18 21:25:00|74285.2|74254.7|74278|74255.8|74285.3|74260.1|74273.5|74253.5|21
1663536600000|2022-09-18 21:30:00|74279.6|74259.6|74285.3|74251.8|74293.6|74260.1|74278|74243.5|50
1663536900000|2022-09-18 21:35:00|74287.5|74250|74283.6|74255.9|74287.7|74260.5|74278.7|74250|54
1663537200000|2022-09-18 21:40:00|74280.1|74255.8|74281.3|74261.3|74288.5|74261.3|74278.5|74249.7|35
1663537500000|2022-09-18 21:45:00|74279.7|74259.7|74282|74256.3|74284.1|74264.1|74279.5|74255.4|57
1663537800000|2022-09-18 21:50:00|74281.7|74261.6|74287.3|74251.9|74291.7|74264.4|74277.6|74247.1|81
1663538100000|2022-09-18 21:55:00|74281.8|74261.8|74271.3|74240.3|74287.8|74262.4|74265.7|74182.5|151
1663538400000|2022-09-18 22:00:00|74270.2|74240.6|74300.4|74276.6|74313.4|74286|74265.6|74200.4|534
1663538700000|2022-09-18 22:05:00|74300.7|74275.1|74330.8|74302.7|74339.8|74315.9|74295.6|74271.7|423
1663539000000|2022-09-18 22:10:00|74329.3|74304.3|74294|74262.7|74333.4|74305.4|74286.7|74257.1|314
1663539300000|2022-09-18 22:15:00|74288.1|74267.8|74276.2|74256.2|74292.4|74269.5|74275.6|74254.6|303
1663539600000|2022-09-18 22:20:00|74276.1|74256.1|74288.2|74268.2|74297.8|74270.2|74276.1|74256.1|311
1663539900000|2022-09-18 22:25:00|74288.5|74268.5|74284.9|74264.9|74292.7|74272.7|74279.7|74256.1|437
1663540200000|2022-09-18 22:30:00|74284.8|74264.8|74298.1|74278.1|74298.6|74278.2|74279.2|74258.9|506
1663540500000|2022-09-18 22:35:00|74298.3|74278.3|74268|74248|74298.4|74278.4|74262.5|74240.6|421
1663540800000|2022-09-18 22:40:00|74267.9|74247.9|74252.3|74232.3|74271.5|74249|74252.1|74229|474
1663541100000|2022-09-18 22:45:00|74252.4|74232.4|74254.7|74234.7|74262.2|74240|74251.1|74229|492
1663541400000|2022-09-18 22:50:00|74254.4|74234.4|74219.6|74199.6|74261.4|74239.7|74217.9|74197.9|636
1663541700000|2022-09-18 22:55:00|74219.2|74199.2|74223.5|74203.5|74235.6|74212.4|74203.2|74182.1|622
1663542000000|2022-09-18 23:00:00|74223.6|74203.6|74212.7|74191.6|74241.1|74220.3|74205.7|74183.5|426
1663542300000|2022-09-18 23:05:00|74211.9|74191.9|74244.8|74224.8|74250.5|74225.1|74211.9|74191.9|619
1663542600000|2022-09-18 23:10:00|74244.7|74224.7|74232.1|74211.7|74248|74225.1|74228.7|74206.7|500
1663542900000|2022-09-18 23:15:00|74231.9|74211.6|74244.4|74224.4|74245.7|74225.7|74231.8|74211.4|477
1663543200000|2022-09-18 23:20:00|74244.3|74224.3|74224.7|74204.7|74251.3|74231.3|74219.2|74198.2|610
1663543500000|2022-09-18 23:25:00|74224.5|74204.5|74232.2|74212.2|74240.6|74218.7|74220|74200|512
1663543800000|2022-09-18 23:30:00|74234.9|74214.9|74229.2|74209.2|74240.5|74219.5|74220.6|74200.6|547
1663544100000|2022-09-18 23:35:00|74229.1|74209.1|74222.9|74202.9|74231.6|74211.4|74213.7|74193.7|536
1663544400000|2022-09-18 23:40:00|74222.5|74202.5|74171.5|74151.5|74223.4|74203.4|74163.2|74143.2|703
1663544700000|2022-09-18 23:45:00|74172.1|74152.1|74189.5|74169.5|74193.9|74170.5|74164|74141.3|479
1663545000000|2022-09-18 23:50:00|74189.2|74169.2|74216.7|74196.7|74223.7|74202.3|74188.6|74168.6|421
1663545300000|2022-09-18 23:55:00|74217.1|74197.1|74213.3|74193.3|74230.4|74210.4|74207.2|74187.2|587
1663545600000|2022-09-19 00:00:00|74213.5|74193.5|74186.5|74166.5|74213.5|74193.5|74159.5|74139.5|757
1663545900000|2022-09-19 00:05:00|74186.2|74166.2|74208.6|74188.6|74217.6|74192.7|74176.5|74159.1|626
1663546200000|2022-09-19 00:10:00|74209.7|74189.7|74223.5|74203.5|74229.8|74212.2|74198.1|74178.1|623
1663546500000|2022-09-19 00:15:00|74224|74204|74241.4|74221.4|74242.4|74222.1|74213.3|74195.2|640
1663546800000|2022-09-19 00:20:00|74241.3|74221.3|74240.2|74220.2|74245.9|74225.9|74229.8|74209.8|642
1663547100000|2022-09-19 00:25:00|74240|74220|74249.2|74229.2|74250.2|74230.2|74230.2|74210.2|584
1663547400000|2022-09-19 00:30:00|74249.3|74229.3|74256.9|74236.9|74282.6|74262.6|74238.6|74218.6|639
1663547700000|2022-09-19 00:35:00|74256.8|74236.8|74288.5|74268.5|74290.9|74270.9|74256.7|74236.7|563
1663548000000|2022-09-19 00:40:00|74289.1|74269.1|74271.3|74251.3|74293.6|74275.7|74256.8|74236.8|569
1663548300000|2022-09-19 00:45:00|74271.8|74251.8|74289.2|74269.2|74293.9|74274.5|74271.8|74251.8|525
1663548600000|2022-09-19 00:50:00|74289.3|74269.3|74296.6|74276.6|74301.8|74281.8|74289.3|74269.3|514
1663548900000|2022-09-19 00:55:00|74295.5|74275.5|74292.2|74272.2|74300.2|74280.2|74286.9|74268.6|552
1663549200000|2022-09-19 01:00:00|74292|74272|74302.7|74282.7|74310.9|74292.8|74286.5|74266.9|668
1663549500000|2022-09-19 01:05:00|74303.2|74283.2|74287|74267|74303.2|74283.2|74278.9|74260.8|609
1663549800000|2022-09-19 01:10:00|74288.5|74268.5|74308.9|74288.9|74309.1|74289.9|74277.1|74259|563
1663550100000|2022-09-19 01:15:00|74310.4|74290.4|74310.9|74290.9|74326|74306|74304.2|74284.2|610
1663550400000|2022-09-19 01:20:00|74310.8|74290.8|74325.3|74305.3|74327.2|74309.2|74299|74279|657
1663550700000|2022-09-19 01:25:00|74325.5|74305.5|74314.9|74294.9|74330.2|74312.2|74312.7|74293.9|588
1663551000000|2022-09-19 01:30:00|74315|74295|74310.8|74290.8|74327.4|74307.4|74304.5|74285.6|664
1663551300000|2022-09-19 01:35:00|74311.6|74291.6|74311.4|74291.4|74326|74308.1|74303.7|74283.7|630
1663551600000|2022-09-19 01:40:00|74311.2|74291.2|74308.2|74288.2|74319|74300.8|74302.1|74283.8|539
1663551900000|2022-09-19 01:45:00|74308.1|74288.1|74312|74292|74319.7|74302.4|74305|74287.7|606
1663552200000|2022-09-19 01:50:00|74313.3|74293.3|74300.5|74280.5|74323.8|74306.7|74294.5|74274.5|681
1663552500000|2022-09-19 01:55:00|74300.7|74280.7|74315.5|74295.5|74316.7|74298.2|74300.7|74280.7|553
1663552800000|2022-09-19 02:00:00|74315.6|74295.6|74358.9|74338.9|74359.8|74341.9|74312.7|74295.2|577
1663553100000|2022-09-19 02:05:00|74358.4|74338.4|74371.7|74351.7|74375.5|74356.8|74357.2|74337.2|675
1663553400000|2022-09-19 02:10:00|74371.6|74351.6|74367.6|74347.6|74371.7|74353.7|74349.4|74329.9|636
1663553700000|2022-09-19 02:15:00|74367.5|74347.5|74387.8|74367.8|74395|74375|74367.4|74347.5|673
1663554000000|2022-09-19 02:20:00|74387.7|74367.7|74394|74374|74396.7|74376.7|74379|74359|655
1663554300000|2022-09-19 02:25:00|74394.1|74374.1|74393.1|74373.1|74413.4|74398|74389.5|74372.5|706
1663554600000|2022-09-19 02:30:00|74393.5|74373.5|74398.8|74378.8|74405.2|74385.2|74383.6|74364|636
1663554900000|2022-09-19 02:35:00|74398.6|74378.6|74389.1|74369.1|74401.2|74381.2|74371.6|74354|634
1663555200000|2022-09-19 02:40:00|74388.7|74368.7|74397.7|74377.7|74404.8|74385.6|74384.2|74365|527
1663555500000|2022-09-19 02:45:00|74397.5|74377.5|74382.1|74362.1|74397.5|74377.5|74379.1|74361.3|475
1663555800000|2022-09-19 02:50:00|74381.7|74361.7|74373.7|74353.7|74385.2|74365.2|74369.6|74350.9|502
1663556100000|2022-09-19 02:55:00|74374|74354|74352.2|74332.2|74374|74354|74349|74331.6|575
1663556400000|2022-09-19 03:00:00|74352.1|74337.1|74367.4|74347.4|74367.8|74348.7|74347.5|74331.5|568
1663556700000|2022-09-19 03:05:00|74367.2|74347.2|74372|74352|74378|74358|74366.6|74346.6|539
1663557000000|2022-09-19 03:10:00|74371.9|74351.9|74374.9|74354.9|74380.3|74360.3|74365.3|74347.9|489
1663557300000|2022-09-19 03:15:00|74374.8|74354.8|74374.9|74354.9|74386.2|74368.2|74372.5|74354.7|472
1663557600000|2022-09-19 03:20:00|74374.8|74354.8|74389.9|74369.9|74395.8|74377.7|74372.7|74354.5|512
1663557900000|2022-09-19 03:25:00|74390.1|74370.1|74390.7|74370.7|74395.8|74376.7|74386.7|74368.8|487
1663558200000|2022-09-19 03:30:00|74390.8|74370.8|74396.9|74376.9|74406.4|74387.6|74387.4|74369.7|536
1663558500000|2022-09-19 03:35:00|74396.7|74376.7|74396.6|74376.6|74404.5|74384.5|74386.1|74366.1|454
1663558800000|2022-09-19 03:40:00|74396.2|74376.2|74412.4|74392.4|74412.6|74392.6|74396|74376|454
1663559100000|2022-09-19 03:45:00|74412.1|74392.1|74397.1|74377.1|74416.9|74398.7|74396.5|74376.5|437
1663559400000|2022-09-19 03:50:00|74397.8|74377.8|74396.6|74376.6|74400.3|74380.3|74389.2|74369.2|455
1663559700000|2022-09-19 03:55:00|74396.4|74376.4|74390.6|74370.6|74397.3|74378.5|74388.2|74369.1|382
1663560000000|2022-09-19 04:00:00|74390|74370|74380.8|74360.8|74390.4|74370.4|74377.6|74358.5|361
1663560300000|2022-09-19 04:05:00|74380.7|74360.7|74390.9|74370.9|74396.3|74376.3|74375.5|74357.6|444
1663560600000|2022-09-19 04:10:00|74391.3|74371.3|74401.8|74386.8|74404.2|74386.9|74388|74368|396
1663560900000|2022-09-19 04:15:00|74403.7|74383.7|74378.8|74358.8|74403.7|74383.7|74377.8|74357.3|471
1663561200000|2022-09-19 04:20:00|74378.4|74358.4|74398.5|74378.5|74399.8|74381.2|74378.4|74358.4|458
1663561500000|2022-09-19 04:25:00|74399.3|74379.3|74399.2|74384.2|74405.7|74389.2|74391.9|74374.6|289
1663561800000|2022-09-19 04:30:00|74402.8|74382.8|74397.4|74377.4|74404.1|74385.3|74388|74369.2|336
1663562100000|2022-09-19 04:35:00|74397.6|74377.6|74388.8|74368.8|74397.6|74378.7|74387|74368.8|355
1663562400000|2022-09-19 04:40:00|74389.8|74369.8|74405.1|74385.1|74409.3|74389.3|74385.5|74366.8|427
1663562700000|2022-09-19 04:45:00|74408.4|74388.4|74407.8|74387.8|74412.7|74394.7|74398.8|74379.7|442
1663563000000|2022-09-19 04:50:00|74408|74388|74430.4|74410.4|74431|74412.8|74407.2|74387.2|494
1663563300000|2022-09-19 04:55:00|74430.2|74410.2|74433.7|74413.7|74446.4|74426.4|74422|74402.6|515
1663563600000|2022-09-19 05:00:00|74433.8|74413.8|74441.7|74421.7|74448.2|74428.2|74428|74410.2|575
1663563900000|2022-09-19 05:05:00|74441.6|74421.6|74436.5|74416.5|74447.7|74427.7|74429|74409.9|514
1663564200000|2022-09-19 05:10:00|74436.4|74416.4|74442.9|74422.9|74444.5|74424.5|74429.4|74409.4|537
1663564500000|2022-09-19 05:15:00|74444.4|74424.4|74432.1|74412.1|74448.8|74430.3|74422.2|74404.1|636
1663564800000|2022-09-19 05:20:00|74432.2|74412.2|74434.8|74414.8|74441.9|74422.7|74426.8|74408.2|516
1663565100000|2022-09-19 05:25:00|74431.7|74416.7|74437.2|74417.2|74446.7|74429.5|74431.7|74413.7|537
1663565400000|2022-09-19 05:30:00|74435.2|74420.2|74435.9|74420.9|74443.7|74425.9|74432.7|74412.7|474
1663565700000|2022-09-19 05:35:00|74436.1|74421.1|74483.7|74463.7|74488.5|74468.5|74435.9|74418.9|658
1663566000000|2022-09-19 05:40:00|74483.8|74463.8|74485.4|74465.4|74506.3|74486.3|74477.9|74459.9|754
1663566300000|2022-09-19 05:45:00|74485|74465|74476.2|74456.2|74486.5|74466.5|74465.4|74445.4|578
1663566600000|2022-09-19 05:50:00|74475.6|74455.6|74504.7|74484.7|74505.4|74485.4|74468.9|74451.2|628
1663566900000|2022-09-19 05:55:00|74505.3|74485.3|74518.6|74498.6|74554.7|74534.7|74501.7|74483.4|792
1663567200000|2022-09-19 06:00:00|74516.9|74496.9|74507|74487|74523|74503|74495.8|74475.8|873
1663567500000|2022-09-19 06:05:00|74502.2|74487.2|74542.5|74527.5|74560.9|74543.6|74499.7|74479.7|787
1663567800000|2022-09-19 06:10:00|74540.6|74525.6|74551|74536|74551|74536|74517|74499.1|769
1663568100000|2022-09-19 06:15:00|74550.3|74535.3|74550.7|74535.7|74560.2|74542.6|74534.3|74515.2|776
1663568400000|2022-09-19 06:20:00|74550.6|74535.6|74497.2|74482.2|74552.9|74535.6|74492.7|74475.2|822
1663568700000|2022-09-19 06:25:00|74499.8|74484.8|74521.9|74506.9|74529.6|74511.7|74469.2|74452.5|779
1663569000000|2022-09-19 06:30:00|74522.1|74507.1|74501|74486|74523.6|74507.1|74495.5|74480.3|765
1663569300000|2022-09-19 06:35:00|74501.1|74486.1|74520.8|74505.8|74533.5|74516.6|74500.5|74484.2|676
1663569600000|2022-09-19 06:40:00|74521.2|74506.2|74560.3|74540.3|74566.7|74549.2|74519.2|74502.1|748
1663569900000|2022-09-19 06:45:00|74559.8|74539.8|74531.2|74511.2|74560.2|74542.7|74525|74507.6|778
1663570200000|2022-09-19 06:50:00|74531.1|74511.1|74555.7|74535.7|74556.1|74537.7|74518.3|74500.2|743
1663570500000|2022-09-19 06:55:00|74557.7|74537.7|74590.6|74575.6|74608.5|74589.9|74541.5|74521.7|913
1663570800000|2022-09-19 07:00:00|74593.5|74573.5|74581|74566|74630.4|74611.5|74576.1|74559.3|987
1663571100000|2022-09-19 07:05:00|74580|74565|74602.7|74582.7|74604.8|74586.7|74559.5|74541.7|922
1663571400000|2022-09-19 07:10:00|74599.6|74584.6|74581.5|74561.5|74601.9|74584.6|74564.5|74547.6|893
1663571700000|2022-09-19 07:15:00|74581.1|74561.1|74569.1|74549.1|74596.8|74576.8|74561.9|74544.4|872
1663572000000|2022-09-19 07:20:00|74568.6|74548.6|74556.5|74536.5|74579.6|74563.7|74539.6|74521.9|878
1663572300000|2022-09-19 07:25:00|74556.7|74536.7|74563.3|74548.3|74580.7|74564.4|74553.7|74536.7|923
1663572600000|2022-09-19 07:30:00|74566.3|74546.3|74537.6|74517.6|74580.5|74561.7|74534.1|74517.1|858
1663572900000|2022-09-19 07:35:00|74536.3|74521.3|74555.4|74540.4|74565.2|74547.4|74516.3|74499.6|846
1663573200000|2022-09-19 07:40:00|74555.9|74540.9|74536.5|74516.5|74568.2|74551.1|74523.7|74507.2|743
1663573500000|2022-09-19 07:45:00|74535.7|74515.7|74539|74524|74556|74541|74506.4|74491.1|765
1663573800000|2022-09-19 07:50:00|74539.2|74524.2|74528|74513|74559.3|74544.3|74516.8|74501.8|796
1663574100000|2022-09-19 07:55:00|74528.5|74513.5|74526.4|74511.4|74549.7|74534.7|74518|74500.3|880
1663574400000|2022-09-19 08:00:00|74526.7|74511.7|74567.4|74552.4|74579.9|74564.8|74526.2|74509.5|936
1663574700000|2022-09-19 08:05:00|74568|74553|74533.9|74518.9|74582.3|74563.4|74517.5|74500.4|936
1663575000000|2022-09-19 08:10:00|74537|74517|74536.7|74521.7|74547|74530.5|74509|74491.2|958
1663575300000|2022-09-19 08:15:00|74536.6|74521.6|74577.8|74562.8|74580.3|74563.3|74533.7|74517|751
1663575600000|2022-09-19 08:20:00|74577.7|74562.7|74573.4|74553.4|74602|74584.6|74554.5|74538.6|774
1663575900000|2022-09-19 08:25:00|74573.3|74553.3|74529.1|74514.1|74573.3|74553.3|74509.5|74494.5|881
1663576200000|2022-09-19 08:30:00|74527.7|74512.7|74545.8|74525.8|74555.9|74538|74510|74493.9|802
1663576500000|2022-09-19 08:35:00|74545|74525|74556.9|74541.9|74557.1|74542.1|74525.2|74510.2|811
1663576800000|2022-09-19 08:40:00|74556.7|74541.7|74534.6|74514.6|74566.2|74551.2|74523|74508|807
1663577100000|2022-09-19 08:45:00|74534.8|74514.8|74577.1|74557.1|74581|74566|74531.8|74514.6|875
1663577400000|2022-09-19 08:50:00|74572.3|74557.3|74531.6|74516.6|74582.1|74565.1|74531.5|74516.5|806
1663577700000|2022-09-19 08:55:00|74534|74519|74557.1|74537.1|74585.7|74566.3|74531.6|74514.1|958
1663578000000|2022-09-19 09:00:00|74558.6|74538.6|74513.3|74498.3|74567.4|74548.4|74509.2|74491.7|880
1663578300000|2022-09-19 09:05:00|74513.2|74498.2|74512.9|74492.9|74522.4|74505.6|74477.5|74459.4|872
1663578600000|2022-09-19 09:10:00|74513|74493|74534.7|74514.7|74562.2|74542.2|74506|74487.7|855
1663578900000|2022-09-19 09:15:00|74535.1|74515.1|74615|74595|74615|74595|74529.2|74509.5|816
1663579200000|2022-09-19 09:20:00|74616.9|74596.9|74555.8|74535.8|74625.2|74605.2|74554.5|74535.1|911
1663579500000|2022-09-19 09:25:00|74553.5|74533.5|74578.1|74558.1|74592.6|74572.6|74548|74530.2|830
1663579800000|2022-09-19 09:30:00|74578.8|74558.8|74593.4|74573.4|74609.4|74594.4|74570.8|74553|774
1663580100000|2022-09-19 09:35:00|74594.8|74574.8|74550.2|74535.2|74594.8|74574.8|74549.6|74532.4|847
1663580400000|2022-09-19 09:40:00|74550.1|74535.1|74601.7|74586.7|74604.9|74588.6|74549.5|74534.5|788
1663580700000|2022-09-19 09:45:00|74602|74587|74593|74578|74604.3|74587.7|74564.4|74546.7|760
1663581000000|2022-09-19 09:50:00|74593.5|74578.5|74600.1|74585.1|74600.6|74585.6|74582.8|74565.6|742
1663581300000|2022-09-19 09:55:00|74600|74585|74598.1|74583.1|74605.9|74589.3|74576.1|74561.1|749
1663581600000|2022-09-19 10:00:00|74597.9|74582.9|74563.2|74548.2|74611.9|74594.6|74555.6|74538.3|865
1663581900000|2022-09-19 10:05:00|74562.8|74547.8|74564.3|74549.3|74585.5|74568.6|74559.4|74543.6|758
1663582200000|2022-09-19 10:10:00|74564.5|74549.5|74593.1|74578.1|74601.2|74582.9|74562.7|74546.6|620
1663582500000|2022-09-19 10:15:00|74593.2|74578.2|74603.3|74588.3|74629.2|74612.1|74592.8|74575.6|727
1663582800000|2022-09-19 10:20:00|74602.9|74587.9|74605|74590|74626|74609.5|74594.4|74576.8|738
1663583100000|2022-09-19 10:25:00|74605.2|74590.2|74557.3|74542.3|74608.5|74592.1|74548.7|74533.7|777
1663583400000|2022-09-19 10:30:00|74557.5|74542.5|74546.4|74531.4|74576.6|74561.6|74537|74522|847
1663583700000|2022-09-19 10:35:00|74548.2|74533.2|74553.8|74538.8|74557.7|74542.7|74534.1|74518.2|785
1663584000000|2022-09-19 10:40:00|74553.7|74538.7|74531.6|74516.6|74559.9|74542.6|74526.8|74511.8|765
1663584300000|2022-09-19 10:45:00|74532.1|74517.1|74418.2|74403.2|74533.1|74518.1|74418.2|74400.3|864
1663584600000|2022-09-19 10:50:00|74417.8|74402.8|74396.8|74376.8|74433.6|74417|74346.9|74331|972
1663584900000|2022-09-19 10:55:00|74394.7|74379.7|74428.7|74413.7|74445.1|74430.1|74389.4|74372.4|852
1663585200000|2022-09-19 11:00:00|74429.7|74414.7|74421.4|74406.4|74451.5|74436.5|74416|74400.3|736
1663585500000|2022-09-19 11:05:00|74421.7|74406.7|74447|74427|74460.5|74445.5|74421.7|74406.7|844
1663585800000|2022-09-19 11:10:00|74446.7|74426.7|74395|74380|74450.4|74433.5|74374.8|74359.8|884
1663586100000|2022-09-19 11:15:00|74393.1|74378.1|74411.3|74396.3|74413|74398|74367.9|74350.3|850
1663586400000|2022-09-19 11:20:00|74411.5|74396.5|74424.6|74409.6|74445.6|74430.2|74406.7|74391.7|836
1663586700000|2022-09-19 11:25:00|74424.4|74409.4|74471.7|74456.7|74483.7|74468.7|74416.9|74399.1|928
1663587000000|2022-09-19 11:30:00|74471.9|74456.9|74468.9|74453.9|74493.6|74478|74459.8|74443|824
1663587300000|2022-09-19 11:35:00|74469|74454|74426.9|74411.9|74470|74455|74421.9|74406.9|770
1663587600000|2022-09-19 11:40:00|74427.7|74412.7|74456.5|74441.5|74457.2|74442.2|74413.6|74396.6|763
1663587900000|2022-09-19 11:45:00|74455.4|74440.4|74449.5|74434.5|74456.9|74441.9|74395.2|74380.2|858
1663588200000|2022-09-19 11:50:00|74452.2|74432.2|74480.7|74465.7|74489|74474|74438.4|74423.4|888
1663588500000|2022-09-19 11:55:00|74481.1|74466.1|74511.4|74496.4|74527.1|74509.5|74475.4|74460.4|974
1663588800000|2022-09-19 12:00:00|74509.9|74489.9|74473.3|74458.3|74522.6|74504.7|74465.1|74447.3|906
1663589100000|2022-09-19 12:05:00|74473.2|74458.2|74451.5|74431.5|74474.8|74459.8|74425.6|74410.6|891
1663589400000|2022-09-19 12:10:00|74450.9|74430.9|74455.7|74440.7|74474.2|74458.8|74432|74416.2|878
1663589700000|2022-09-19 12:15:00|74455.9|74440.9|74483.7|74468.7|74484.3|74469.3|74418.1|74403.1|852
1663590000000|2022-09-19 12:20:00|74484.5|74469.5|74445.8|74430.8|74486.3|74471.3|74436.8|74421.8|959
1663590300000|2022-09-19 12:25:00|74449|74434|74464.1|74449.1|74473.4|74457.3|74430.6|74412.5|940
1663590600000|2022-09-19 12:30:00|74465.6|74450.6|74462.9|74447.9|74477.2|74459.8|74454.4|74437.4|896
1663590900000|2022-09-19 12:35:00|74462.8|74447.8|74420.8|74400.8|74477.6|74461.2|74410.6|74393.8|882
1663591200000|2022-09-19 12:40:00|74417.8|74402.8|74433.7|74418.7|74453.8|74438.8|74407.8|74392.8|939
1663591500000|2022-09-19 12:45:00|74435.1|74420.1|74431|74416|74441.6|74426.6|74411.4|74396.4|780
1663591800000|2022-09-19 12:50:00|74431.1|74416.1|74488.4|74473.4|74490|74475|74424.1|74409.1|869
1663592100000|2022-09-19 12:55:00|74485.6|74470.6|74505.3|74490.3|74512.3|74497.3|74476.5|74461.5|819
1663592400000|2022-09-19 13:00:00|74503.1|74488.1|74491.9|74476.9|74523|74508|74466.8|74451.8|882
1663592700000|2022-09-19 13:05:00|74489.4|74474.4|74462.7|74447.7|74492.2|74477.2|74461|74446|866
1663593000000|2022-09-19 13:10:00|74463.4|74448.4|74478.7|74463.7|74488.8|74473.8|74461.9|74446.9|841
1663593300000|2022-09-19 13:15:00|74478.8|74463.8|74494.9|74474.9|74506.4|74491.4|74470.5|74455.5|840
1663593600000|2022-09-19 13:20:00|74491.5|74476.5|74490.5|74475.5|74526.1|74511.1|74478.2|74463.2|828
1663593900000|2022-09-19 13:25:00|74491.5|74476.5|74546.7|74531.7|74559.2|74541.6|74487.6|74472.6|800
1663594200000|2022-09-19 13:30:00|74546.6|74531.6|74517|74502|74558.8|74543.8|74486.6|74471.6|1064
1663594500000|2022-09-19 13:35:00|74520.4|74500.4|74517.3|74502.3|74526.4|74511.4|74499.7|74483.7|988
1663594800000|2022-09-19 13:40:00|74517.8|74502.8|74468.9|74453.9|74521.9|74506.9|74452.4|74437.4|1000
1663595100000|2022-09-19 13:45:00|74466.5|74451.5|74484.2|74469.2|74488.8|74473.6|74455.4|74440.4|954
1663595400000|2022-09-19 13:50:00|74484|74469|74488.9|74473.9|74492.5|74477.5|74459.6|74444.6|936
1663595700000|2022-09-19 13:55:00|74486.7|74471.7|74477.8|74462.8|74500.9|74485.8|74462|74447|873
1663596000000|2022-09-19 14:00:00|74477.4|74462.4|74485.4|74470.4|74507|74492|74474.7|74457.5|936
1663596300000|2022-09-19 14:05:00|74487.6|74472.6|74496|74481|74518.3|74500.8|74454.3|74439.3|979
1663596600000|2022-09-19 14:10:00|74498.8|74483.8|74452|74437|74500.8|74485.8|74427.7|74412.2|1020
1663596900000|2022-09-19 14:15:00|74452.1|74437.1|74461.8|74441.8|74475|74460|74435.8|74420.8|968
1663597200000|2022-09-19 14:20:00|74460.3|74445.3|74415.9|74400.9|74463.6|74448.6|74391.5|74371.5|1031
1663597500000|2022-09-19 14:25:00|74415.6|74400.6|74418.4|74403.4|74442.9|74427.9|74406.2|74391.2|975
1663597800000|2022-09-19 14:30:00|74420.2|74405.2|74411.6|74396.6|74442.6|74425.9|74409|74394|931
1663598100000|2022-09-19 14:35:00|74410.9|74395.9|74396.1|74381.1|74423.7|74408.7|74375.1|74360.1|960
1663598400000|2022-09-19 14:40:00|74395.3|74380.3|74358.5|74343.5|74405|74390|74358.5|74341.8|971
1663598700000|2022-09-19 14:45:00|74359.6|74344.6|74315|74300|74369.2|74353.1|74297.1|74282.1|1021
1663599000000|2022-09-19 14:50:00|74314.8|74299.8|74322.6|74307.6|74348.1|74333.1|74288.4|74270.6|1057
1663599300000|2022-09-19 14:55:00|74323.3|74308.3|74291.4|74276.4|74328.3|74311.3|74278.4|74263.4|983
1663599600000|2022-09-19 15:00:00|74289.9|74274.9|74257.9|74242.9|74291.3|74276.3|74242.3|74227.3|971
1663599900000|2022-09-19 15:05:00|74258.2|74243.2|74280.8|74265.8|74287.5|74272.5|74253.5|74237|901
1663600200000|2022-09-19 15:10:00|74281|74266|74272.9|74257.9|74303.5|74288.5|74272.9|74257.9|867
1663600500000|2022-09-19 15:15:00|74273.5|74258.5|74305.3|74290.3|74307.2|74292.2|74272.1|74256.1|855
1663600800000|2022-09-19 15:20:00|74306.4|74291.4|74305.7|74290.7|74307.4|74291.4|74283.3|74268.3|849
1663601100000|2022-09-19 15:25:00|74306|74291|74312.3|74297.3|74325.4|74307.2|74287.2|74272.2|815
1663601400000|2022-09-19 15:30:00|74310.3|74295.3|74329.8|74314.8|74338.1|74322.4|74308.3|74292.8|790
1663601700000|2022-09-19 15:35:00|74330.8|74315.8|74340.8|74320.8|74349.4|74330.8|74322.8|74306.2|759
1663602000000|2022-09-19 15:40:00|74339|74324|74327|74312|74343.8|74328.8|74307.4|74291.2|738
1663602300000|2022-09-19 15:45:00|74328.4|74313.4|74355.2|74340.2|74358|74343|74312.2|74297.2|791
1663602600000|2022-09-19 15:50:00|74355.1|74340.1|74342.5|74322.5|74359|74344|74332.2|74317.2|849
1663602900000|2022-09-19 15:55:00|74342.9|74322.9|74369.3|74349.3|74369.3|74352|74335.7|74318.7|745
1663603200000|2022-09-19 16:00:00|74365.9|74345.9|74346.8|74331.8|74373.7|74358.7|74342.4|74326|804
1663603500000|2022-09-19 16:05:00|74346.9|74331.9|74342.9|74322.9|74373.6|74357.5|74334.9|74318.2|822
1663603800000|2022-09-19 16:10:00|74342.2|74322.2|74333.5|74318.5|74343.8|74326.5|74305.7|74289.1|772
1663604100000|2022-09-19 16:15:00|74333.6|74318.6|74333.4|74318.4|74340.7|74325.7|74318.7|74303.7|778
1663604400000|2022-09-19 16:20:00|74333.6|74318.6|74319.6|74304.6|74345.8|74329.2|74314.7|74299|659
1663604700000|2022-09-19 16:25:00|74319.7|74304.7|74308|74293|74339.3|74321.8|74304.6|74289.1|771
1663605000000|2022-09-19 16:30:00|74307.7|74292.7|74295.9|74280.9|74324.5|74308|74294.8|74279.8|715
1663605300000|2022-09-19 16:35:00|74295.3|74280.3|74299|74284|74305.4|74287.8|74280.9|74264.2|792
1663605600000|2022-09-19 16:40:00|74297.5|74282.5|74298.7|74283.7|74310|74295|74291.5|74276.5|686
1663605900000|2022-09-19 16:45:00|74298.6|74283.6|74302.7|74287.7|74309.9|74294.9|74295|74280|663
1663606200000|2022-09-19 16:50:00|74302.9|74287.9|74284.7|74269.7|74303.3|74288.3|74279.7|74264.7|595
1663606500000|2022-09-19 16:55:00|74284.6|74269.6|74285.8|74270.8|74295.5|74279.9|74276.2|74258.9|705
1663606800000|2022-09-19 17:00:00|74286.9|74271.9|74295.9|74280.9|74300.1|74285.1|74279.8|74264.8|680
1663607100000|2022-09-19 17:05:00|74295.6|74280.6|74289.9|74274.9|74296.3|74281.3|74283.7|74268.7|527
1663607400000|2022-09-19 17:10:00|74291.3|74276.3|74310.7|74295.7|74319.2|74302.4|74291|74276|678
1663607700000|2022-09-19 17:15:00|74310.3|74295.3|74315.1|74300.1|74330.5|74313|74306.5|74289.4|705
1663608000000|2022-09-19 17:20:00|74315.2|74300.2|74320.7|74300.7|74324.2|74306.7|74304.9|74288.2|676
1663608300000|2022-09-19 17:25:00|74318|74303|74306|74291|74324.1|74309.1|74304.3|74289.1|681
1663608600000|2022-09-19 17:30:00|74306.9|74291.9|74331.6|74316.6|74337.3|74322.3|74303.9|74285.1|672
1663608900000|2022-09-19 17:35:00|74330|74315|74349.1|74334.1|74356.7|74341.6|74330|74315|697
1663609200000|2022-09-19 17:40:00|74349.3|74334.3|74331.3|74316.3|74349.8|74334.3|74327.2|74311.4|589
1663609500000|2022-09-19 17:45:00|74331.6|74316.6|74335|74320|74337.3|74320|74316.8|74300.1|564
1663609800000|2022-09-19 17:50:00|74336.5|74321.5|74330.7|74310.7|74339.7|74322.1|74320.2|74304.2|606
1663610100000|2022-09-19 17:55:00|74329.8|74309.8|74327.1|74312.1|74332|74314.1|74309.9|74292.6|709
1663610400000|2022-09-19 18:00:00|74327.5|74312.5|74331.1|74316.1|74335.2|74317.4|74312.2|74295.6|769
1663610700000|2022-09-19 18:05:00|74331.4|74316.4|74332.6|74312.6|74346.1|74331|74323.7|74307.3|755
1663611000000|2022-09-19 18:10:00|74331|74311|74338|74318|74340.3|74321.7|74315.9|74297.9|809
1663611300000|2022-09-19 18:15:00|74335.6|74320.6|74316.4|74296.4|74338.9|74322.5|74306.7|74290.6|700
1663611600000|2022-09-19 18:20:00|74316.3|74296.3|74326.1|74311.1|74332.3|74314.4|74308.6|74292.6|750
1663611900000|2022-09-19 18:25:00|74325.9|74310.9|74321.8|74301.8|74334.5|74316.7|74309.3|74292.1|746
1663612200000|2022-09-19 18:30:00|74321.4|74301.4|74322.3|74307.3|74328.8|74311|74305.4|74289.2|794
1663612500000|2022-09-19 18:35:00|74322.2|74307.2|74317.1|74297.1|74325.8|74309|74306.4|74288.9|684
1663612800000|2022-09-19 18:40:00|74317|74297|74324.8|74309.8|74331.8|74314.1|74308|74290.6|748
1663613100000|2022-09-19 18:45:00|74324.9|74309.9|74316.2|74301.2|74327.2|74310|74308.4|74292.6|665
1663613400000|2022-09-19 18:50:00|74316.3|74301.3|74304.5|74284.5|74319.4|74301.8|74297|74279.3|681
1663613700000|2022-09-19 18:55:00|74304.3|74284.3|74293.4|74273.4|74309|74290.8|74284.3|74268.4|753
1663614000000|2022-09-19 19:00:00|74293.3|74273.3|74238.1|74223.1|74293.3|74275.8|74234.4|74217.1|837
1663614300000|2022-09-19 19:05:00|74239.5|74224.5|74214.9|74199.9|74243.7|74225.4|74207.7|74191.4|787
1663614600000|2022-09-19 19:10:00|74214.6|74199.6|74196.9|74176.9|74226.6|74208.9|74192.5|74176|914
1663614900000|2022-09-19 19:15:00|74195.2|74180.2|74206.2|74191.2|74224.4|74207.1|74189.9|74173.2|753
1663615200000|2022-09-19 19:20:00|74206.5|74191.5|74206.3|74191.3|74220.8|74202.6|74206.3|74190|796
1663615500000|2022-09-19 19:25:00|74206.5|74191.5|74211.2|74196.2|74220.1|74203.1|74202.8|74184.4|815
1663615800000|2022-09-19 19:30:00|74213.6|74193.6|74227.5|74212.5|74233|74213|74205.8|74189.2|736
1663616100000|2022-09-19 19:35:00|74227.4|74212.4|74202.7|74187.7|74236.6|74218|74195.5|74178|774
1663616400000|2022-09-19 19:40:00|74205.5|74185.5|74215.2|74200.2|74218.1|74200.2|74197.4|74179.1|659
1663616700000|2022-09-19 19:45:00|74215.4|74200.4|74205.1|74185.1|74219.3|74201.9|74203.2|74184.6|629
1663617000000|2022-09-19 19:50:00|74203.7|74183.7|74211.3|74196.3|74220.2|74200.2|74200.6|74183.1|626
1663617300000|2022-09-19 19:55:00|74211.1|74196.1|74202.9|74182.9|74221.4|74203|74192.1|74175.2|711
1663617600000|2022-09-19 20:00:00|74202.1|74182.1|74206.6|74186.6|74206.9|74186.9|74174.7|74154.7|693
1663617900000|2022-09-19 20:05:00|74206.4|74186.4|74206.8|74186.8|74213.6|74193.6|74205.9|74185.9|364
1663618200000|2022-09-19 20:10:00|74208.3|74188.3|74197.9|74177.9|74213|74193|74197.8|74177.8|455
1663618500000|2022-09-19 20:15:00|74199|74179|74217.3|74197.3|74224.4|74204.4|74197.2|74177.2|616
1663618800000|2022-09-19 20:20:00|74217.7|74197.7|74227.1|74207.1|74239.1|74219.1|74208.4|74188.4|659
1663619100000|2022-09-19 20:25:00|74227.2|74207.2|74215.3|74195.3|74229.3|74209.3|74215.3|74195.3|429
1663619400000|2022-09-19 20:30:00|74215.1|74195.1|74217.4|74197.4|74221|74201|74214.2|74194.2|387
1663619700000|2022-09-19 20:35:00|74217.2|74197.2|74208.7|74188.7|74218.3|74198.3|74204.9|74184.9|399
1663620000000|2022-09-19 20:40:00|74208.2|74188.2|74196.3|74176.3|74222.2|74202.2|74195.9|74175.9|473
1663620300000|2022-09-19 20:45:00|74196.7|74176.7|74203.5|74183.5|74203.9|74183.9|74193.3|74172.3|358
1663620600000|2022-09-19 20:50:00|74203.8|74183.8|74195.7|74175.7|74207.1|74187.1|74195.1|74175.1|408
1663620900000|2022-09-19 20:55:00|74197.1|74177.1|74222.7|74151.8|74222.7|74182.6|74183.3|74144.2|545
1663621200000|2022-09-19 21:00:00|74238.6|74139.6|74225.9|74126.9|74241.1|74143.2|74225.4|74126.9|36
1663621500000|2022-09-19 21:05:00|74221.8|74125.6|74201.3|74147.1|74227|74150.5|74199.5|74125.6|54
1663621800000|2022-09-19 21:10:00|74221.6|74125.6|74232.1|74150.2|74248.5|74164.7|74191.4|74123.8|97
1663622100000|2022-09-19 21:15:00|74233.1|74146.9|74227|74138.4|74242.1|74161.9|74202.4|74115|177
1663622400000|2022-09-19 21:20:00|74235.1|74137.8|74195.1|74138.9|74235.1|74154.6|74182.6|74126.6|154
1663622700000|2022-09-19 21:25:00|74193.6|74143.7|74189.9|74141.1|74223.6|74151.9|74177.5|74128.7|161
1663623000000|2022-09-19 21:30:00|74183|74144.3|74187.8|74146.2|74204.6|74158.4|74181.2|74131.3|490
1663623300000|2022-09-19 21:35:00|74186.3|74137.4|74181.7|74135.1|74228.5|74154.2|74181|74124.9|191
1663623600000|2022-09-19 21:40:00|74184.2|74132.2|74194.3|74132.3|74226.7|74154.9|74172.5|74109|380
1663623900000|2022-09-19 21:45:00|74189.2|74143.3|74212|74134.9|74233.4|74152.7|74172.2|74091.4|432
1663624200000|2022-09-19 21:50:00|74178.4|74138.7|74189.4|74152.5|74216.9|74156.7|74173.4|74122.7|295
1663624500000|2022-09-19 21:55:00|74180|74149.1|74193.2|74144.6|74212.3|74156.7|74175.4|74127.6|241
1663624800000|2022-09-19 22:00:00|74211.8|74138.7|74196.1|74156|74211.8|74167.9|74176|74138.7|463
1663625100000|2022-09-19 22:05:00|74197.3|74153.6|74182.4|74154|74201.4|74168.9|74177.8|74148.6|276
1663625400000|2022-09-19 22:10:00|74185.2|74151.7|74156.6|74120|74189.5|74154.7|74146.3|74116.1|466
1663625700000|2022-09-19 22:15:00|74158|74119.9|74147.4|74120.2|74164.1|74128.9|74137.4|74110.9|504
1663626000000|2022-09-19 22:20:00|74147.6|74122.4|74155.9|74119.4|74160.2|74129.2|74141.2|74112.9|515
1663626300000|2022-09-19 22:25:00|74156.1|74119.6|74161.2|74141.2|74170.4|74142.6|74148|74117.6|341
1663626600000|2022-09-19 22:30:00|74161|74136.7|74176.3|74156.3|74190.1|74156.3|74154.2|74125.9|510
1663626900000|2022-09-19 22:35:00|74174.9|74154.9|74179.2|74150.1|74188|74158.3|74168.9|74142.5|427
1663627200000|2022-09-19 22:40:00|74179.5|74150|74173.6|74153.6|74188.8|74160.8|74173|74146.2|416
1663627500000|2022-09-19 22:45:00|74174|74153.1|74171.8|74144.8|74177.5|74154.4|74164.2|74136.2|362
1663627800000|2022-09-19 22:50:00|74169.9|74146.7|74178.2|74157.8|74180.7|74158.4|74167.3|74138.7|487
1663628100000|2022-09-19 22:55:00|74179.3|74157|74183.9|74153.2|74189.5|74163.3|74177.3|74149.1|413
1663628400000|2022-09-19 23:00:00|74181|74155.2|74177.8|74153.8|74191.4|74166.2|74174.8|74145.2|432
1663628700000|2022-09-19 23:05:00|74176.6|74156.6|74176.3|74156.3|74186.4|74164.7|74168.3|74143.7|417
1663629000000|2022-09-19 23:10:00|74176.4|74153.7|74170|74146.6|74180.7|74157.8|74167.6|74134.8|418
1663629300000|2022-09-19 23:15:00|74170.2|74148.8|74153.1|74129.3|74179|74150.9|74150.2|74119.4|312
1663629600000|2022-09-19 23:20:00|74151.6|74130.8|74147.8|74124.7|74172.6|74143.9|74141.6|74116.9|532
1663629900000|2022-09-19 23:25:00|74151.3|74131.3|74168.8|74136.5|74175|74142.7|74137.2|74115.5|700
1663630200000|2022-09-19 23:30:00|74164.9|74140.8|74163.5|74143.5|74167.6|74145.5|74145.2|74124.1|596
1663630500000|2022-09-19 23:35:00|74163.4|74143.4|74183.3|74158.3|74184.4|74162.4|74159.2|74130.8|676
1663630800000|2022-09-19 23:40:00|74183.5|74158.4|74189.5|74165.9|74204.2|74174.4|74172.4|74148.4|541
1663631100000|2022-09-19 23:45:00|74189.8|74164.5|74198.6|74178.6|74211.4|74187.8|74189.6|74164.5|538
1663631400000|2022-09-19 23:50:00|74198.3|74178.3|74183.5|74163.5|74205.9|74182.4|74182.7|74162.7|577
1663631700000|2022-09-19 23:55:00|74185.7|74165.7|74156.2|74136.2|74187.2|74167.2|74145.7|74125.7|557
1663632000000|2022-09-20 00:00:00|74155.4|74135.4|74074.3|74054.3|74155.4|74135.4|74067.2|74047.2|936
1663632300000|2022-09-20 00:05:00|74074.8|74054.8|74008.2|73988.2|74078.3|74058.3|74003.8|73983.8|936
1663632600000|2022-09-20 00:10:00|74006.8|73986.8|74013|73993|74018.2|73998.2|74001.6|73981.6|747
1663632900000|2022-09-20 00:15:00|74013.2|73993.2|74029.2|74009.2|74029.5|74009.6|74009.3|73989.9|548
1663633200000|2022-09-20 00:20:00|74029|74009|74019.2|73999.2|74040.9|74019.9|74013.5|73993.5|693
1663633500000|2022-09-20 00:25:00|74019.3|73999.3|74054.5|74034.5|74054.7|74034.7|74019.3|73999.3|582
1663633800000|2022-09-20 00:30:00|74054.3|74034.3|74058.6|74043.6|74061.8|74043.6|74028.5|74013.5|736
1663634100000|2022-09-20 00:35:00|74061.2|74041.2|74069.1|74049.1|74080.1|74062.6|74061.2|74041.2|684
1663634400000|2022-09-20 00:40:00|74069.3|74049.3|74125.2|74105.2|74126.8|74106.8|74065.3|74047.8|773
1663634700000|2022-09-20 00:45:00|74126.9|74106.9|74146.3|74126.3|74148.1|74128.2|74119.3|74099.3|726
1663635000000|2022-09-20 00:50:00|74145.7|74125.7|74143.3|74123.3|74175.6|74155.6|74142.8|74122.8|854
1663635300000|2022-09-20 00:55:00|74141.3|74121.3|74121.3|74101.3|74148|74130.6|74119.2|74099.2|812
1663635600000|2022-09-20 01:00:00|74121.2|74101.2|74131.6|74111.6|74148.8|74129.4|74121.2|74101.1|834
1663635900000|2022-09-20 01:05:00|74131.5|74111.5|74119.7|74099.7|74135.9|74115.9|74107|74087|800
1663636200000|2022-09-20 01:10:00|74119.3|74099.3|74108.8|74088.8|74127.5|74107.5|74099.4|74079.4|747
1663636500000|2022-09-20 01:15:00|74108.7|74088.7|74127.6|74107.6|74130.1|74113.3|74107.7|74087.9|841
1663636800000|2022-09-20 01:20:00|74127.5|74107.5|74146.3|74126.3|74156.3|74137.9|74116|74096.1|743
1663637100000|2022-09-20 01:25:00|74145.1|74125.1|74141.5|74121.5|74157.6|74137.9|74139.2|74119.2|597
1663637400000|2022-09-20 01:30:00|74141.6|74121.6|74150.7|74130.7|74160.3|74142.1|74136.4|74118.1|756
1663637700000|2022-09-20 01:35:00|74151|74131|74164.1|74149.1|74167.9|74150.9|74147.6|74127.6|685
1663638000000|2022-09-20 01:40:00|74166.4|74146.4|74185.9|74165.9|74187.8|74170.3|74161.2|74143.6|663
1663638300000|2022-09-20 01:45:00|74186.3|74166.3|74172.6|74152.6|74195.7|74178.6|74168.9|74151.2|703
1663638600000|2022-09-20 01:50:00|74172.7|74152.7|74180|74160|74188.4|74168.4|74169.5|74150.4|665
1663638900000|2022-09-20 01:55:00|74180.1|74160.1|74199.1|74179.1|74203.3|74183.3|74175.9|74155.9|693
1663639200000|2022-09-20 02:00:00|74197.9|74177.9|74217.8|74197.8|74218.2|74198.2|74195|74175|718
1663639500000|2022-09-20 02:05:00|74218|74198|74212.9|74192.9|74220.8|74200.8|74202.7|74183.5|692
1663639800000|2022-09-20 02:10:00|74212.5|74192.5|74218.3|74198.3|74229.5|74210.2|74211.5|74191.5|694
1663640100000|2022-09-20 02:15:00|74218.2|74198.2|74213.6|74193.6|74220.3|74200.3|74207.2|74188.4|629
1663640400000|2022-09-20 02:20:00|74213.3|74193.3|74195.1|74175.1|74220.5|74200.5|74195.1|74175.1|531
1663640700000|2022-09-20 02:25:00|74195.3|74175.3|74176.7|74156.7|74199.1|74178.2|74172.2|74152.2|623
1663641000000|2022-09-20 02:30:00|74176.8|74156.8|74168|74148|74177.6|74157.6|74164.2|74143.2|596
1663641300000|2022-09-20 02:35:00|74167.8|74147.8|74188.3|74168.3|74189.1|74169.1|74166.6|74147.4|599
1663641600000|2022-09-20 02:40:00|74188.6|74168.6|74179.3|74159.3|74210.3|74191.4|74178.1|74159|710
1663641900000|2022-09-20 02:45:00|74179.6|74159.6|74179.3|74159.3|74190.7|74170.7|74175.4|74155.4|723
1663642200000|2022-09-20 02:50:00|74179.4|74159.4|74165.4|74145.4|74181.1|74161.1|74160.1|74143.7|666
1663642500000|2022-09-20 02:55:00|74165.2|74145.2|74128.1|74108.1|74165.2|74145.6|74127|74107|639
1663642800000|2022-09-20 03:00:00|74128.3|74108.3|74150.9|74130.9|74153.6|74134.7|74125.2|74108.3|708
1663643100000|2022-09-20 03:05:00|74150.8|74130.8|74161.2|74141.2|74161.5|74142.5|74143.9|74126.1|499
1663643400000|2022-09-20 03:10:00|74161.5|74141.5|74165.2|74145.2|74169.3|74152.9|74156.1|74136.1|579
1663643700000|2022-09-20 03:15:00|74166|74146|74174.5|74159.5|74179.9|74160.8|74159|74140.7|537
1663644000000|2022-09-20 03:20:00|74175.1|74160.1|74162.8|74142.8|74180.9|74161.4|74159|74137.6|640
1663644300000|2022-09-20 03:25:00|74162.5|74142.5|74138.7|74118.7|74165.1|74143.8|74135.4|74117.1|552
1663644600000|2022-09-20 03:30:00|74138.6|74118.6|74133.5|74118.5|74142.6|74125.2|74126.3|74108.1|533
1663644900000|2022-09-20 03:35:00|74133.2|74118.2|74157.4|74137.4|74163.2|74146.3|74133.2|74115.9|495
1663645200000|2022-09-20 03:40:00|74159.7|74139.7|74154.2|74134.2|74166.3|74148.1|74149.6|74131.9|489
1663645500000|2022-09-20 03:45:00|74151.7|74136.7|74141.7|74121.7|74160.1|74143.1|74136.7|74118.7|485
1663645800000|2022-09-20 03:50:00|74142|74122|74140.9|74120.9|74147.5|74129.7|74127.6|74107.6|637
1663646100000|2022-09-20 03:55:00|74140.5|74120.5|74157.1|74137.1|74160|74140|74137.8|74117.8|575
1663646400000|2022-09-20 04:00:00|74157.5|74137.5|74173.2|74153.2|74181.6|74161.6|74155.7|74135.7|569
1663646700000|2022-09-20 04:05:00|74173.4|74153.4|74191|74171|74192.3|74172.3|74170.8|74152|569
1663647000000|2022-09-20 04:10:00|74191.5|74171.5|74183.3|74163.3|74192.9|74173.4|74178.7|74160|578
1663647300000|2022-09-20 04:15:00|74183.2|74163.2|74180.9|74160.9|74186.2|74166.2|74163.1|74144.7|597
1663647600000|2022-09-20 04:20:00|74180.7|74160.7|74186.6|74166.6|74205|74187.4|74179.4|74159.8|607
1663647900000|2022-09-20 04:25:00|74185.9|74165.9|74188.7|74168.7|74189.3|74169.3|74173.2|74155.2|487
1663648200000|2022-09-20 04:30:00|74188.6|74168.6|74205.6|74185.6|74209.7|74189.7|74188.6|74168.6|535
1663648500000|2022-09-20 04:35:00|74205.7|74185.7|74215.8|74195.8|74217.1|74199.4|74199.7|74181.7|524
1663648800000|2022-09-20 04:40:00|74215.7|74195.7|74224.3|74204.3|74229.3|74211.3|74213.6|74194.3|539
1663649100000|2022-09-20 04:45:00|74224.1|74204.1|74223.4|74203.4|74231.8|74210.8|74218|74198|508
1663649400000|2022-09-20 04:50:00|74224.5|74204.5|74224.4|74204.4|74227.8|74209.6|74210.6|74193|543
1663649700000|2022-09-20 04:55:00|74225.3|74205.3|74210.1|74190.1|74228.7|74209.1|74209|74189|550
1663650000000|2022-09-20 05:00:00|74210|74190|74206.3|74191.3|74217.4|74200.2|74206.3|74188.8|568
1663650300000|2022-09-20 05:05:00|74206.5|74191.5|74186.6|74171.6|74211.5|74194.9|74182.7|74166.5|465
1663650600000|2022-09-20 05:10:00|74186.5|74171.5|74193.8|74178.8|74197.9|74180.1|74180.3|74163.1|507
1663650900000|2022-09-20 05:15:00|74193.6|74178.6|74200.2|74185.2|74217.9|74200.2|74191.8|74174.6|579
1663651200000|2022-09-20 05:20:00|74199|74184|74199.4|74184.4|74210.9|74193.5|74194.2|74176.5|573
1663651500000|2022-09-20 05:25:00|74199.5|74184.5|74187.9|74167.9|74206.2|74188.3|74184.3|74166.6|573
1663651800000|2022-09-20 05:30:00|74188.2|74168.2|74164.3|74144.3|74189.1|74171.5|74151.9|74135.5|562
1663652100000|2022-09-20 05:35:00|74164.5|74144.5|74162.9|74147.9|74169.3|74151.7|74153.1|74135.8|612
1663652400000|2022-09-20 05:40:00|74165|74145|74156.8|74141.8|74166.2|74149.5|74153.3|74135.6|602
1663652700000|2022-09-20 05:45:00|74156.7|74141.7|74198|74178|74200.1|74181.4|74156.7|74139.1|700
1663653000000|2022-09-20 05:50:00|74196.7|74176.7|74208.5|74188.5|74210.2|74192.6|74183.4|74166.2|687
1663653300000|2022-09-20 05:55:00|74207.3|74187.3|74250.6|74230.6|74253.4|74233.4|74207.3|74187.3|765
1663653600000|2022-09-20 06:00:00|74249.3|74229.3|74276.2|74256.2|74276.5|74258.2|74215.4|74195.4|1027
1663653900000|2022-09-20 06:05:00|74276.6|74256.6|74230.7|74210.7|74280|74264.2|74226.2|74210.2|974
1663654200000|2022-09-20 06:10:00|74230.5|74210.5|74207.1|74187.1|74237.9|74222.9|74194.5|74175.4|896
1663654500000|2022-09-20 06:15:00|74207.2|74187.2|74178.3|74163.3|74211.7|74191.7|74176.5|74157.6|762
1663654800000|2022-09-20 06:20:00|74178.2|74163.2|74157|74137|74186.6|74166.7|74152.5|74133.7|862
1663655100000|2022-09-20 06:25:00|74158.3|74138.3|74107.8|74087.8|74159.5|74140.5|74103.7|74083.7|964
1663655400000|2022-09-20 06:30:00|74108.8|74088.8|74141.9|74126.9|74152.6|74135.5|74105.1|74087|987
1663655700000|2022-09-20 06:35:00|74144.4|74129.4|74132.6|74112.6|74151.4|74134.1|74104.7|74087.9|922
1663656000000|2022-09-20 06:40:00|74132.8|74112.8|74133.5|74118.5|74150.3|74132.7|74099.7|74082.2|901
1663656300000|2022-09-20 06:45:00|74133.4|74118.4|74144.8|74129.8|74152.2|74136.8|74124.9|74107.1|866
1663656600000|2022-09-20 06:50:00|74144|74129|74152|74137|74154.6|74137|74121.7|74106.7|824
1663656900000|2022-09-20 06:55:00|74152.2|74137.2|74168.6|74153.6|74194.1|74177.3|74141.9|74124.6|882
1663657200000|2022-09-20 07:00:00|74168.3|74153.3|74143.6|74128.6|74175.9|74155.9|74132.5|74115.9|1005
1663657500000|2022-09-20 07:05:00|74143.1|74128.1|74126.1|74106.1|74143.1|74128.1|74087.9|74069.5|1034
1663657800000|2022-09-20 07:10:00|74125.5|74105.5|74154.6|74139.6|74156.9|74140.5|74099.2|74081.9|967
1663658100000|2022-09-20 07:15:00|74155|74140|74138|74123|74185.8|74170.7|74131.8|74114|924
1663658400000|2022-09-20 07:20:00|74139|74124|74102.9|74087.9|74144.1|74127.2|74096.1|74081.1|953
1663658700000|2022-09-20 07:25:00|74103|74088|74115.5|74100.5|74153.4|74138.4|74101.2|74086.2|878
1663659000000|2022-09-20 07:30:00|74115.6|74100.6|74171.3|74156.3|74175.2|74160.2|74063.9|74044.7|1036
1663659300000|2022-09-20 07:35:00|74175.9|74155.9|74199|74179|74219.7|74204.7|74157.5|74142.5|1025
1663659600000|2022-09-20 07:40:00|74196|74181|74157.3|74142.3|74207.5|74189.2|74157.1|74139.4|952
1663659900000|2022-09-20 07:45:00|74159.8|74139.8|74114.4|74094.4|74196.4|74179.8|74110.8|74094.4|1018
1663660200000|2022-09-20 07:50:00|74113.6|74093.6|74139|74124|74152.8|74137.8|74108.2|74090.8|906
1663660500000|2022-09-20 07:55:00|74139.2|74124.2|74111.6|74091.6|74144.7|74129.6|74093.9|74076.8|969
1663660800000|2022-09-20 08:00:00|74112|74092|74192.5|74172.5|74194.7|74177.7|74110.2|74090.9|968
1663661100000|2022-09-20 08:05:00|74190.1|74175.1|74255.3|74235.3|74259.6|74243.2|74184.8|74167.8|871
1663661400000|2022-09-20 08:10:00|74255.6|74235.6|74287|74272|74304|74289|74248.6|74233.4|1047
1663661700000|2022-09-20 08:15:00|74286.6|74271.6|74305.2|74290.2|74347.6|74329.9|74283.1|74267.4|1023
1663662000000|2022-09-20 08:20:00|74304.6|74289.6|74352.4|74337.4|74355.3|74340.3|74303.5|74286.2|994
1663662300000|2022-09-20 08:25:00|74352.5|74337.5|74333.2|74318.2|74374.5|74359.5|74325.6|74307.6|982
1663662600000|2022-09-20 08:30:00|74331|74316|74328.7|74308.7|74371.3|74354.3|74318.1|74300.1|937
1663662900000|2022-09-20 08:35:00|74325.7|74310.7|74304.2|74289.2|74342|74326.1|74301|74286|979
1663663200000|2022-09-20 08:40:00|74307|74292|74329|74314|74334.4|74319.4|74299.8|74284.8|802
1663663500000|2022-09-20 08:45:00|74325.8|74310.8|74308.1|74293.1|74341.9|74326.9|74302.9|74287.9|863
1663663800000|2022-09-20 08:50:00|74307.7|74292.7|74327.2|74312.2|74331.9|74316.5|74302.7|74287.7|886
1663664100000|2022-09-20 08:55:00|74327.1|74312.1|74302|74287|74329.9|74314.4|74291.6|74276.6|823
1663664400000|2022-09-20 09:00:00|74302.9|74287.9|74302.5|74287.5|74327.4|74310.6|74280.2|74265.2|943
1663664700000|2022-09-20 09:05:00|74302.4|74287.4|74311.6|74296.6|74325.4|74310.4|74281.3|74265.7|861
1663665000000|2022-09-20 09:10:00|74310.9|74295.9|74324.6|74309.6|74339.2|74321.9|74310.9|74295.9|850
1663665300000|2022-09-20 09:15:00|74324.4|74309.4|74322.1|74307.1|74337.2|74322.1|74300.3|74285.3|892
1663665600000|2022-09-20 09:20:00|74322.9|74307.9|74307.7|74292.7|74334.6|74318.5|74296.7|74280.4|882
1663665900000|2022-09-20 09:25:00|74307.3|74292.3|74281|74266|74325.2|74308.7|74280|74265|834
1663666200000|2022-09-20 09:30:00|74281.1|74266.1|74281.4|74266.4|74283.7|74266.4|74238.1|74220.1|946
1663666500000|2022-09-20 09:35:00|74282.3|74267.3|74284.7|74269.7|74310.8|74294.3|74265.8|74250.8|882
1663666800000|2022-09-20 09:40:00|74287.3|74267.3|74315.6|74300.6|74316.4|74301.4|74275.5|74258.8|918
1663667100000|2022-09-20 09:45:00|74315.8|74300.8|74369.4|74349.4|74369.4|74353.6|74314.7|74297.1|960
1663667400000|2022-09-20 09:50:00|74366.7|74351.7|74347.8|74332.8|74366.7|74351.7|74327.7|74312.4|902
1663667700000|2022-09-20 09:55:00|74347.2|74332.2|74322.6|74307.6|74350.3|74334.2|74315.6|74299|924
1663668000000|2022-09-20 10:00:00|74325.5|74305.5|74351.9|74336.9|74372.9|74355.6|74321.3|74303.8|914
1663668300000|2022-09-20 10:05:00|74354.2|74334.2|74364.1|74349.1|74380.7|74362.2|74344.5|74326.5|837
1663668600000|2022-09-20 10:10:00|74364.3|74349.3|74337.2|74322.2|74373.9|74357.6|74337.2|74319.9|774
1663668900000|2022-09-20 10:15:00|74340.3|74320.3|74338.7|74323.7|74364.2|74348.3|74328.3|74309.6|851
1663669200000|2022-09-20 10:20:00|74341.1|74321.1|74319.9|74304.9|74347.6|74331.2|74304.6|74288.1|886
1663669500000|2022-09-20 10:25:00|74319.8|74304.8|74321.4|74306.4|74339|74323.5|74301.9|74285.6|826
1663669800000|2022-09-20 10:30:00|74322|74307|74311.1|74296.1|74340.3|74325.3|74309.8|74293.9|788
1663670100000|2022-09-20 10:35:00|74309.4|74294.4|74326.8|74311.8|74335.1|74318.1|74302.8|74285.2|759
1663670400000|2022-09-20 10:40:00|74327.8|74312.8|74351.9|74336.9|74361.1|74346.1|74322.8|74305.6|744
1663670700000|2022-09-20 10:45:00|74352.2|74337.2|74342.8|74327.8|74354.2|74339.2|74323.3|74306.2|759
1663671000000|2022-09-20 10:50:00|74343.1|74328.1|74323.6|74308.6|74346.1|74328.6|74310.7|74295.7|831
1663671300000|2022-09-20 10:55:00|74323.5|74308.5|74330.2|74315.2|74335.5|74320.5|74310.1|74295|801
1663671600000|2022-09-20 11:00:00|74329.9|74314.9|74328.2|74313.2|74352.2|74337.2|74320.1|74305.1|854
1663671900000|2022-09-20 11:05:00|74328.1|74313.1|74343.8|74323.8|74397.5|74381.6|74319.6|74304.6|914
1663672200000|2022-09-20 11:10:00|74343.7|74323.7|74356|74341|74369.5|74354.5|74330.6|74312.5|864
1663672500000|2022-09-20 11:15:00|74354.1|74339.1|74279.2|74264.2|74359.8|74344.2|74275.8|74260.8|830
1663672800000|2022-09-20 11:20:00|74279.5|74264.5|74336.8|74321.8|74339.4|74324.4|74278.9|74263.9|896
1663673100000|2022-09-20 11:25:00|74337.4|74322.4|74321.4|74306.4|74347.2|74332.2|74314.6|74298.4|852
1663673400000|2022-09-20 11:30:00|74321.5|74306.5|74344.3|74329.3|74348.3|74331.5|74316.3|74301.3|822
1663673700000|2022-09-20 11:35:00|74344.4|74329.4|74376|74356|74376|74357.9|74333.5|74317.6|839
1663674000000|2022-09-20 11:40:00|74374.6|74359.6|74430.3|74415.3|74437.7|74420.9|74374.6|74359.6|1015
1663674300000|2022-09-20 11:45:00|74431.4|74416.4|74423.5|74408.5|74451.8|74435.5|74415.3|74400.3|932
1663674600000|2022-09-20 11:50:00|74422.3|74407.3|74440|74425|74450|74435|74389.2|74374|931
1663674900000|2022-09-20 11:55:00|74440.3|74425.3|74470.4|74455.4|74485.5|74469.8|74434|74419|988
1663675200000|2022-09-20 12:00:00|74470.9|74455.9|74518.1|74503.1|74518.4|74503.4|74458.3|74442|1033
1663675500000|2022-09-20 12:05:00|74520.9|74500.9|74515.4|74500.4|74529.9|74514.9|74492.2|74476.9|972
1663675800000|2022-09-20 12:10:00|74514.4|74499.4|74483|74463|74514.4|74499.4|74474.4|74459.4|954
1663676100000|2022-09-20 12:15:00|74481.9|74466.9|74529.4|74514.4|74543.7|74528.7|74481.2|74463.7|981
1663676400000|2022-09-20 12:20:00|74533.2|74518.2|74555.4|74535.4|74580.4|74565.3|74501.8|74486.8|988
1663676700000|2022-09-20 12:25:00|74549.7|74534.7|74635.5|74615.5|74653.4|74633.4|74536.8|74518.8|987
1663677000000|2022-09-20 12:30:00|74636.7|74616.7|74598.6|74578.6|74643.2|74625.1|74578.7|74563.7|1040
1663677300000|2022-09-20 12:35:00|74598|74578|74646.8|74631.8|74658.2|74643.2|74579.2|74562.9|1043
1663677600000|2022-09-20 12:40:00|74646.2|74631.2|74621.6|74606.6|74652.4|74635.6|74597.1|74582.1|1045
1663677900000|2022-09-20 12:45:00|74620.9|74605.9|74703.3|74688.3|74711.3|74694.8|74600.3|74585.3|1033
1663678200000|2022-09-20 12:50:00|74703.1|74688.1|74611.8|74596.8|74705|74688.7|74596.3|74579.8|1056
1663678500000|2022-09-20 12:55:00|74614.4|74594.4|74590.3|74575.3|74626.7|74610.9|74575.9|74560.9|944
1663678800000|2022-09-20 13:00:00|74591|74576|74566.8|74551.8|74604.1|74589.1|74549|74533.5|1002
1663679100000|2022-09-20 13:05:00|74566.2|74551.2|74613|74598|74624.9|74605.6|74560.6|74543.8|926
1663679400000|2022-09-20 13:10:00|74614|74599|74573.7|74558.7|74634.7|74618.1|74558.1|74540.6|1001
1663679700000|2022-09-20 13:15:00|74573.9|74558.9|74557.9|74542.9|74588.1|74573.1|74557.9|74540.9|968
1663680000000|2022-09-20 13:20:00|74558.2|74543.2|74618|74603|74618.9|74603.2|74556.1|74541.1|951
1663680300000|2022-09-20 13:25:00|74618.3|74603.3|74637.5|74622.5|74658.2|74641.3|74606.3|74589.2|1066
1663680600000|2022-09-20 13:30:00|74638.1|74623.1|74617.2|74597.2|74678.2|74663.2|74610.6|74593.5|1121
1663680900000|2022-09-20 13:35:00|74617.3|74597.3|74634.7|74619.7|74664.6|74647.7|74608.8|74593.8|1053
1663681200000|2022-09-20 13:40:00|74634.5|74619.5|74570.5|74555.5|74639.5|74622|74570.5|74555.5|1020
1663681500000|2022-09-20 13:45:00|74568.3|74553.3|74557.1|74542.1|74579.6|74564.6|74549.6|74533.7|985
1663681800000|2022-09-20 13:50:00|74556.9|74541.9|74553.3|74538.3|74581.8|74566.3|74548.7|74533.7|937
1663682100000|2022-09-20 13:55:00|74553.2|74538.2|74503.8|74488.8|74553.6|74538.6|74483.8|74468.8|1056
1663682400000|2022-09-20 14:00:00|74504.3|74489.3|74501.4|74486.4|74539.8|74524.8|74481.8|74465.5|1035
1663682700000|2022-09-20 14:05:00|74501.1|74486.1|74449.2|74434.2|74503.9|74486.8|74440.6|74422.9|999
1663683000000|2022-09-20 14:10:00|74450|74430|74475.6|74460.6|74492.8|74477.8|74438.2|74422.2|1056
1663683300000|2022-09-20 14:15:00|74475.3|74460.3|74511.3|74496.3|74511.3|74496.3|74454.1|74437.5|1052
1663683600000|2022-09-20 14:20:00|74511.8|74496.8|74501.7|74481.7|74518|74502.4|74478.1|74461.8|1034
1663683900000|2022-09-20 14:25:00|74498.4|74483.4|74502.9|74487.9|74506.1|74489.2|74474.9|74459.5|1004
1663684200000|2022-09-20 14:30:00|74502.2|74487.2|74508.1|74493.1|74541.8|74526.8|74496.7|74480.7|952
1663684500000|2022-09-20 14:35:00|74508.4|74493.4|74529.5|74509.5|74548.8|74533.8|74501.2|74485.8|927
1663684800000|2022-09-20 14:40:00|74525|74510|74491.4|74476.4|74558.9|74543.9|74479.6|74461.9|937
1663685100000|2022-09-20 14:45:00|74490.9|74475.9|74476.7|74456.7|74540.7|74523.4|74464.1|74446.9|1042
1663685400000|2022-09-20 14:50:00|74476.3|74456.3|74430.3|74415.3|74484.7|74467.6|74395.1|74379.6|1095
1663685700000|2022-09-20 14:55:00|74430.6|74415.6|74412.4|74397.4|74432.3|74417.1|74391.9|74374.2|997
1663686000000|2022-09-20 15:00:00|74412.5|74397.5|74421.2|74406.2|74442.6|74427.6|74409.1|74393|987
1663686300000|2022-09-20 15:05:00|74421.1|74406.1|74407.4|74392.4|74455|74439|74390.8|74373.4|966
1663686600000|2022-09-20 15:10:00|74407.5|74392.5|74389.1|74374.1|74423.9|74406.3|74374.3|74358.7|967
1663686900000|2022-09-20 15:15:00|74389.9|74374.9|74446.9|74431.9|74451.1|74434.3|74387.3|74372.3|984
1663687200000|2022-09-20 15:20:00|74447|74432|74457.1|74442.1|74466.6|74451.6|74428.3|74413.3|944
1663687500000|2022-09-20 15:25:00|74455.9|74440.9|74472.6|74452.6|74475.1|74455.1|74447.7|74432.7|959
1663687800000|2022-09-20 15:30:00|74472.7|74452.7|74466.6|74451.6|74501.4|74481.4|74459.7|74441.7|971
1663688100000|2022-09-20 15:35:00|74470.4|74455.4|74474.1|74459.1|74492.9|74476.7|74466.4|74448.5|882
1663688400000|2022-09-20 15:40:00|74474.5|74459.5|74420.3|74405.3|74480.3|74463.5|74412|74397|964
1663688700000|2022-09-20 15:45:00|74420|74405|74428.3|74413.3|74447.9|74432|74406.9|74391.9|920
1663689000000|2022-09-20 15:50:00|74428.6|74413.6|74402.5|74387.5|74440.6|74425.6|74398.6|74383.6|902
1663689300000|2022-09-20 15:55:00|74402.7|74387.7|74416.8|74401.8|74420.3|74405.3|74390.1|74375.1|882
1663689600000|2022-09-20 16:00:00|74417.1|74402.1|74418.3|74403.3|74430.3|74413.1|74400.9|74383.2|861
1663689900000|2022-09-20 16:05:00|74417.6|74402.6|74435.5|74420.5|74445.2|74427.6|74398.4|74380.9|957
1663690200000|2022-09-20 16:10:00|74436.7|74421.7|74472.2|74457.2|74485.1|74469.8|74433.9|74418.5|839
1663690500000|2022-09-20 16:15:00|74472.5|74457.5|74467.9|74452.9|74483.2|74466.3|74460.4|74443.6|882
1663690800000|2022-09-20 16:20:00|74468.2|74453.2|74472.6|74457.6|74482.1|74462.1|74448.1|74430|799
1663691100000|2022-09-20 16:25:00|74471.9|74456.9|74489|74474|74504.8|74487.6|74467.3|74449.5|798
1663691400000|2022-09-20 16:30:00|74488.9|74473.9|74505.7|74490.7|74510.9|74493.2|74487.1|74469.9|844
1663691700000|2022-09-20 16:35:00|74505.4|74490.4|74551.3|74536.3|74554.8|74538|74504.3|74487.2|773
1663692000000|2022-09-20 16:40:00|74551|74536|74550.8|74535.8|74572.9|74555.6|74541.6|74525.6|820
1663692300000|2022-09-20 16:45:00|74551.1|74536.1|74537.1|74522.1|74558.1|74543.1|74535.7|74519.2|704
1663692600000|2022-09-20 16:50:00|74536.9|74521.9|74549.7|74529.7|74574.2|74559.2|74535.4|74518.6|788
1663692900000|2022-09-20 16:55:00|74547|74532|74518.8|74503.8|74561.1|74546.1|74518.8|74502.9|758
1663693200000|2022-09-20 17:00:00|74518.2|74503.2|74526|74511|74540.3|74522.4|74507.8|74490.5|801
1663693500000|2022-09-20 17:05:00|74525.8|74510.8|74502.1|74487.1|74540.6|74523.4|74495.6|74478.7|897
1663693800000|2022-09-20 17:10:00|74503|74488|74560.8|74545.8|74566|74548.7|74492.6|74475|935
1663694100000|2022-09-20 17:15:00|74563.6|74543.6|74595.5|74580.5|74618.1|74600.9|74561.6|74543.6|900
1663694400000|2022-09-20 17:20:00|74595.7|74580.7|74626.5|74611.5|74629.3|74613.6|74594|74579|822
1663694700000|2022-09-20 17:25:00|74626.1|74611.1|74619.9|74604.9|74630.9|74615.9|74599.7|74584.7|832
1663695000000|2022-09-20 17:30:00|74620.2|74605.2|74640.8|74625.8|74650|74631|74616.9|74601.9|979
1663695300000|2022-09-20 17:35:00|74641|74626|74659.8|74644.8|74666.7|74651.7|74633.5|74616.7|875
1663695600000|2022-09-20 17:40:00|74660.5|74645.5|74654.2|74639.2|74666.1|74651.1|74624.6|74609.6|943
1663695900000|2022-09-20 17:45:00|74653.5|74638.5|74614.1|74599.1|74655.5|74640.5|74606.8|74591.8|902
1663696200000|2022-09-20 17:50:00|74614.2|74599.2|74624.8|74609.8|74644.7|74629.7|74609.6|74594.6|923
1663696500000|2022-09-20 17:55:00|74625.2|74610.2|74625.4|74610.4|74655.2|74640.2|74624.5|74609.5|907
1663696800000|2022-09-20 18:00:00|74626.2|74611.2|74597.9|74582.9|74630.2|74613.8|74590.1|74575.1|889
1663697100000|2022-09-20 18:05:00|74597.4|74582.4|74601.7|74586.7|74620.9|74605.9|74592.6|74577.6|821
1663697400000|2022-09-20 18:10:00|74602.1|74587.1|74608.5|74593.5|74628.8|74613.8|74600.8|74585.8|782
1663697700000|2022-09-20 18:15:00|74608.6|74593.6|74631.6|74616.6|74657.2|74641.2|74608|74593|851
1663698000000|2022-09-20 18:20:00|74631.1|74616.1|74613.3|74598.3|74634.8|74619.8|74586|74571|846
1663698300000|2022-09-20 18:25:00|74613.4|74598.4|74623.9|74608.9|74629.7|74614.7|74612.1|74597.1|738
1663698600000|2022-09-20 18:30:00|74626.5|74611.5|74652.5|74632.5|74653.3|74635.7|74626|74609.2|790
1663698900000|2022-09-20 18:35:00|74648.7|74633.7|74658|74638|74660.3|74641.4|74631.9|74616.9|762
1663699200000|2022-09-20 18:40:00|74657.6|74637.6|74633.7|74618.7|74667.4|74650.9|74631.1|74616.1|818
1663699500000|2022-09-20 18:45:00|74633.3|74618.3|74617.8|74602.8|74635.7|74620.7|74596.5|74581.5|979
1663699800000|2022-09-20 18:50:00|74620.9|74605.9|74612.7|74597.7|74627|74611.1|74607.1|74590.5|842
1663700100000|2022-09-20 18:55:00|74611.4|74596.4|74600|74585|74621.9|74605|74579.6|74563.1|925
1663700400000|2022-09-20 19:00:00|74601.1|74586.1|74576.9|74561.9|74610.2|74592.2|74572|74555.9|974
1663700700000|2022-09-20 19:05:00|74578.7|74563.7|74596.8|74581.8|74621.6|74603.4|74577.9|74562.9|889
1663701000000|2022-09-20 19:10:00|74592.2|74577.2|74609.9|74589.9|74615.3|74598.8|74586.7|74570.5|879
1663701300000|2022-09-20 19:15:00|74610.3|74590.3|74626.2|74606.2|74650.7|74632.1|74599.5|74582.2|906
1663701600000|2022-09-20 19:20:00|74626.6|74606.6|74618.5|74603.5|74634.5|74616.8|74602|74586.9|917
1663701900000|2022-09-20 19:25:00|74618|74603|74624.8|74604.8|74638.8|74623.7|74607.2|74587.2|783
1663702200000|2022-09-20 19:30:00|74622.4|74607.4|74591.8|74576.8|74635.9|74616.7|74582.1|74564.8|836
1663702500000|2022-09-20 19:35:00|74591.9|74576.9|74567.1|74547.1|74599|74581.8|74565.9|74546.3|795
1663702800000|2022-09-20 19:40:00|74564.6|74549.6|74550.2|74530.2|74593.7|74575.2|74548.6|74528.6|897
1663703100000|2022-09-20 19:45:00|74550.5|74530.5|74536.1|74516.1|74555.4|74536.6|74531.7|74511.7|838
1663703400000|2022-09-20 19:50:00|74537.4|74517.4|74575.9|74560.9|74577.9|74561.5|74534.8|74514.8|889
1663703700000|2022-09-20 19:55:00|74576.3|74561.3|74550.7|74535.7|74584.3|74569.3|74537.2|74522.2|859
1663704000000|2022-09-20 20:00:00|74559.3|74544.3|74550.8|74530.8|74565.6|74547.7|74531.2|74511.2|712
1663704300000|2022-09-20 20:05:00|74550.7|74530.7|74545.5|74525.5|74551.9|74533.6|74542.1|74524.2|382
1663704600000|2022-09-20 20:10:00|74545.3|74525.3|74557.2|74537.2|74560|74540.1|74542.2|74522.7|429
1663704900000|2022-09-20 20:15:00|74557.3|74537.3|74563|74543|74566.8|74548.9|74554.3|74537.2|541
1663705200000|2022-09-20 20:20:00|74562.7|74542.7|74571|74551|74571.8|74554|74556.8|74538.8|485
1663705500000|2022-09-20 20:25:00|74570.8|74550.8|74554.5|74534.5|74579.7|74561.6|74547.6|74527.6|515
1663705800000|2022-09-20 20:30:00|74555.6|74535.6|74559.4|74539.4|74565.9|74548.6|74547.7|74527.7|503
1663706100000|2022-09-20 20:35:00|74559|74539|74578.4|74558.4|74583.9|74563.9|74554.8|74536.8|368
1663706400000|2022-09-20 20:40:00|74578.3|74558.3|74593.1|74573.1|74594|74574|74573.3|74553.3|459
1663706700000|2022-09-20 20:45:00|74592|74572|74586|74566|74592.3|74572.3|74580.9|74562.3|402
1663707000000|2022-09-20 20:50:00|74585.9|74565.9|74592.1|74572.1|74594.9|74574.9|74584.7|74564.7|423
1663707300000|2022-09-20 20:55:00|74591.9|74571.9|74607.6|74561.5|74610.7|74583|74590.2|74559.1|376
1663707600000|2022-09-20 21:00:00|74610.2|74559.6|74588|74525.1|74638|74559.9|74561.7|74516.3|88
1663707900000|2022-09-20 21:05:00|74606.2|74531|74597.4|74554.1|74635.4|74578.6|74581.3|74530.7|126
1663708200000|2022-09-20 21:10:00|74614.5|74560.9|74603.6|74544.7|74633.9|74562|74582|74499.3|268
1663708500000|2022-09-20 21:15:00|74605.8|74542.8|74630.4|74537.3|74640.6|74561.8|74579.7|74514.9|582
1663708800000|2022-09-20 21:20:00|74630.1|74534|74624.8|74525.8|74645.2|74562.8|74582.7|74518.3|216
1663709100000|2022-09-20 21:25:00|74626.1|74527.1|74593.9|74573.9|74627.2|74577.2|74583.5|74520.5|294
1663709400000|2022-09-20 21:30:00|74598.6|74568.6|74597.9|74565.7|74609.4|74581.8|74583.7|74556|339
1663709700000|2022-09-20 21:35:00|74595.2|74568.2|74592.3|74571.3|74602|74574.2|74584.5|74562.1|912
1663710000000|2022-09-20 21:40:00|74591.2|74571.2|74598.5|74565.5|74605.1|74573|74589.1|74559.5|793
1663710300000|2022-09-20 21:45:00|74598.3|74565.3|74611.9|74577.8|74635.4|74584.7|74590.5|74537.6|1100
1663710600000|2022-09-20 21:50:00|74606.9|74578.8|74607.8|74576.8|74645|74585.4|74599.2|74541.2|1089
1663710900000|2022-09-20 21:55:00|74608.6|74576.1|74627.6|74544|74642.5|74582.5|74589.6|74525.1|752
1663711200000|2022-09-20 22:00:00|74609.8|74557.6|74600.4|74568.7|74633.3|74587.1|74595.9|74542.2|359
1663711500000|2022-09-20 22:05:00|74601.4|74568.5|74607.7|74578.8|74619.6|74590.6|74593.1|74560.2|396
1663711800000|2022-09-20 22:10:00|74608.2|74578.1|74628.8|74608.8|74631.9|74610.9|74603.1|74575.2|486
1663712100000|2022-09-20 22:15:00|74629.1|74609.1|74630.2|74610.2|74634.8|74613.2|74617.8|74595.9|448
1663712400000|2022-09-20 22:20:00|74629.8|74609.8|74630|74600.1|74635.5|74611.6|74613.5|74594.8|590
1663712700000|2022-09-20 22:25:00|74627.5|74601.9|74608.5|74588.5|74631.1|74604.8|74598.9|74572.7|428
1663713000000|2022-09-20 22:30:00|74608.3|74588.3|74627.2|74607.2|74631.9|74611.9|74600.8|74579.8|416
1663713300000|2022-09-20 22:35:00|74626.9|74606.9|74614.4|74594.4|74632.7|74612.8|74610.8|74590.8|301
1663713600000|2022-09-20 22:40:00|74614.7|74594.7|74614.3|74594.3|74618.1|74598.6|74611.2|74590.4|413
1663713900000|2022-09-20 22:45:00|74614.5|74594.5|74597.7|74577.7|74615.1|74597.8|74592.1|74572.1|282
1663714200000|2022-09-20 22:50:00|74597.4|74577.4|74594.5|74574.5|74601.7|74579.9|74589.8|74572.5|273
1663714500000|2022-09-20 22:55:00|74594.4|74574.4|74589.8|74569.8|74598|74576.3|74589.7|74569.7|248
1663714800000|2022-09-20 23:00:00|74590|74570|74583|74563|74597.5|74574.3|74575.6|74554.8|487
1663715100000|2022-09-20 23:05:00|74583.3|74563.3|74584|74564|74589|74567.7|74572.4|74552.4|555
1663715400000|2022-09-20 23:10:00|74583.8|74563.8|74572.8|74552.8|74585.9|74566.1|74565.6|74544.5|422
1663715700000|2022-09-20 23:15:00|74573.5|74553.5|74584.9|74564.9|74589.9|74569.9|74569.8|74550.9|377
1663716000000|2022-09-20 23:20:00|74584.4|74564.4|74589.2|74569.2|74590.3|74571.9|74580|74562.3|360
1663716300000|2022-09-20 23:25:00|74589.3|74569.3|74578.7|74563.7|74589.7|74571.9|74575.6|74556.2|381
1663716600000|2022-09-20 23:30:00|74578.3|74563.3|74574.3|74554.3|74582.8|74565.1|74570.2|74550.2|457
1663716900000|2022-09-20 23:35:00|74574.4|74554.4|74565.4|74545.4|74582.1|74562.9|74561.7|74541.7|471
1663717200000|2022-09-20 23:40:00|74565.2|74545.2|74579.8|74559.8|74583.1|74563.5|74560.3|74542.8|481
1663717500000|2022-09-20 23:45:00|74580.2|74560.2|74608.9|74588.9|74615.5|74595.5|74579.7|74559.8|552
1663717800000|2022-09-20 23:50:00|74608.8|74588.8|74588.6|74568.6|74608.9|74588.9|74585.9|74565.9|504
1663718100000|2022-09-20 23:55:00|74588.5|74568.5|74588.3|74568.3|74596.5|74576.5|74575.5|74555.5|488
1663718400000|2022-09-21 00:00:00|74588.2|74568.2|74586.1|74566.1|74595.6|74575.6|74573.4|74555.2|761
1663718700000|2022-09-21 00:05:00|74585.7|74565.7|74591.2|74571.2|74596|74576|74565|74547.4|605
1663719000000|2022-09-21 00:10:00|74590.9|74570.9|74592.2|74577.2|74603.5|74583.5|74557.7|74537.7|736
1663719300000|2022-09-21 00:15:00|74594.9|74574.9|74606.2|74586.2|74611.3|74592.4|74589.3|74572.4|780
1663719600000|2022-09-21 00:20:00|74605.9|74585.9|74612.9|74592.9|74619.7|74601.4|74601.5|74584.7|724
1663719900000|2022-09-21 00:25:00|74612.8|74592.8|74633.3|74613.3|74633.4|74617|74610.5|74592.1|621
1663720200000|2022-09-21 00:30:00|74631.2|74616.2|74619.3|74599.3|74638.5|74621.9|74599.7|74579.7|739
1663720500000|2022-09-21 00:35:00|74618.8|74598.8|74667.1|74647.1|74667.5|74650.5|74609.9|74592.7|741
1663720800000|2022-09-21 00:40:00|74668.4|74648.4|74680.1|74665.1|74690.8|74671.7|74657.4|74637.4|851
1663721100000|2022-09-21 00:45:00|74682.8|74662.8|74666|74646|74685.2|74666.9|74657.1|74641.1|610
1663721400000|2022-09-21 00:50:00|74665.8|74645.8|74625.2|74605.2|74677|74657.6|74625.2|74605.2|813
1663721700000|2022-09-21 00:55:00|74624|74604|74651.4|74631.4|74660.7|74645.7|74624|74604|659
1663722000000|2022-09-21 01:00:00|74651.2|74631.2|74652.4|74637.4|74657|74640|74636.6|74619.7|671
1663722300000|2022-09-21 01:05:00|74652.2|74637.2|74648.5|74628.5|74660.5|74641.8|74635.3|74618.4|669
1663722600000|2022-09-21 01:10:00|74644.8|74629.8|74643.7|74623.7|74656.8|74639.9|74636.3|74618.7|799
1663722900000|2022-09-21 01:15:00|74643.8|74623.8|74626.5|74611.5|74651.4|74634.5|74626.5|74611.5|727
1663723200000|2022-09-21 01:20:00|74626.6|74611.6|74658.1|74643.1|74662.1|74643.3|74623.9|74608.4|732
1663723500000|2022-09-21 01:25:00|74658|74643|74660.7|74640.7|74674.6|74656.4|74646.8|74629.8|785
1663723800000|2022-09-21 01:30:00|74660.5|74640.5|74648.4|74628.4|74667.4|74648.8|74642.5|74625.1|823
1663724100000|2022-09-21 01:35:00|74646.8|74626.8|74628.7|74613.7|74649.1|74629.9|74620.2|74603.3|753
1663724400000|2022-09-21 01:40:00|74628.8|74613.8|74618.3|74598.3|74635.3|74617.9|74613.3|74594|778
1663724700000|2022-09-21 01:45:00|74617.9|74597.9|74613.4|74593.4|74623.3|74603.3|74601.4|74581.4|769
1663725000000|2022-09-21 01:50:00|74613.3|74593.3|74630.2|74610.2|74639.7|74622.1|74613.3|74593.3|892
1663725300000|2022-09-21 01:55:00|74629.2|74614.2|74624.5|74604.5|74643.2|74623.2|74614.6|74598.1|760
1663725600000|2022-09-21 02:00:00|74625.1|74605.1|74642.5|74622.5|74644|74625.4|74618.4|74600.6|776
1663725900000|2022-09-21 02:05:00|74642.7|74622.7|74606.4|74586.4|74642.7|74622.7|74601.5|74584|696
1663726200000|2022-09-21 02:10:00|74606.7|74586.7|74594.6|74574.6|74608.1|74589.1|74582.6|74566.1|724
1663726500000|2022-09-21 02:15:00|74594.5|74574.5|74599.7|74579.7|74605.9|74587.3|74589.7|74572.3|611
1663726800000|2022-09-21 02:20:00|74597|74582|74604.9|74584.9|74617.9|74600.5|74596.2|74579.2|610
1663727100000|2022-09-21 02:25:00|74604.7|74584.7|74607.1|74587.1|74608.8|74591|74599.3|74579.9|564
1663727400000|2022-09-21 02:30:00|74604.7|74589.7|74640.6|74620.6|74646.7|74628.8|74604.3|74586.7|749
1663727700000|2022-09-21 02:35:00|74639.9|74619.9|74650.4|74635.4|74657.3|74639.3|74636.4|74619.4|552
1663728000000|2022-09-21 02:40:00|74650.1|74635.1|74634.3|74619.3|74653.5|74636|74633.1|74613.1|525
1663728300000|2022-09-21 02:45:00|74634.4|74619.4|74634.1|74619.1|74643.2|74624.9|74617.2|74600.7|602
1663728600000|2022-09-21 02:50:00|74634.3|74619.3|74631|74611|74638.3|74619.3|74621.1|74604.3|634
1663728900000|2022-09-21 02:55:00|74631.1|74611.1|74638.1|74618.1|74649.5|74632.2|74626.7|74608.4|690
1663729200000|2022-09-21 03:00:00|74638.2|74618.2|74627.8|74607.8|74638.6|74619.9|74615.4|74600.4|597
1663729500000|2022-09-21 03:05:00|74627.7|74607.7|74637.2|74622.2|74642.4|74625.5|74619.8|74602.6|702
1663729800000|2022-09-21 03:10:00|74637.3|74622.3|74642.8|74622.8|74648.2|74630.4|74634.1|74616.3|524
1663730100000|2022-09-21 03:15:00|74643.2|74623.2|74652.7|74632.7|74658.7|74640.8|74637.5|74619.7|553
1663730400000|2022-09-21 03:20:00|74653|74633|74644.4|74624.4|74662.1|74644.2|74641.2|74621.2|780
1663730700000|2022-09-21 03:25:00|74644.7|74624.7|74672.9|74652.9|74676.8|74659.3|74643.3|74624.4|586
1663731000000|2022-09-21 03:30:00|74673|74653|74668.6|74648.6|74673.1|74653.1|74656.3|74638.4|550
1663731300000|2022-09-21 03:35:00|74668.8|74648.8|74647.8|74627.8|74676|74656|74645.8|74626.6|535
1663731600000|2022-09-21 03:40:00|74647.2|74627.2|74642.5|74622.5|74654.8|74634.8|74639.5|74622.1|580
1663731900000|2022-09-21 03:45:00|74642|74622|74626.2|74606.2|74643.2|74625.2|74617.8|74598.2|578
1663732200000|2022-09-21 03:50:00|74623.9|74608.9|74619.7|74599.7|74625.3|74608.9|74611.4|74594.4|466
1663732500000|2022-09-21 03:55:00|74620.7|74600.7|74624.4|74604.4|74630.1|74610|74615|74598.6|555
1663732800000|2022-09-21 04:00:00|74624.5|74604.5|74626.9|74611.9|74634.4|74617.2|74616.1|74600.5|529
1663733100000|2022-09-21 04:05:00|74627.1|74612.1|74628.1|74613.1|74642.7|74623.8|74625.2|74605.2|571
1663733400000|2022-09-21 04:10:00|74628.2|74613.2|74634.4|74614.4|74640.1|74620.1|74617.6|74599.5|572
1663733700000|2022-09-21 04:15:00|74634.3|74614.3|74636.8|74616.8|74650.1|74632.4|74632.4|74613.8|524
1663734000000|2022-09-21 04:20:00|74637.3|74617.3|74642.4|74622.4|74643.8|74626.2|74633.2|74614.6|413
1663734300000|2022-09-21 04:25:00|74640.7|74620.7|74634.9|74614.9|74648.8|74629.7|74630.6|74612.9|432
1663734600000|2022-09-21 04:30:00|74635.3|74615.3|74651.6|74631.6|74666.3|74649|74632|74613.3|698
1663734900000|2022-09-21 04:35:00|74651.4|74631.4|74640.3|74625.3|74655.6|74637.7|74634.6|74616.4|655
1663735200000|2022-09-21 04:40:00|74644.6|74624.6|74620|74600|74645.8|74627.3|74616.5|74597.5|659
1663735500000|2022-09-21 04:45:00|74619.5|74599.5|74634.8|74614.8|74638.1|74621.5|74618.7|74599.4|533
1663735800000|2022-09-21 04:50:00|74635|74615|74646.9|74631.9|74655.7|74638.1|74632.6|74614.7|639
1663736100000|2022-09-21 04:55:00|74647|74632|74666.8|74651.8|74687.4|74672.4|74644.6|74627|708
1663736400000|2022-09-21 05:00:00|74669.1|74649.1|74655.9|74640.9|74669.2|74653|74653|74635.8|605
1663736700000|2022-09-21 05:05:00|74657.1|74642.1|74658.3|74643.3|74663.9|74645.9|74648.5|74633.5|620
1663737000000|2022-09-21 05:10:00|74658.1|74643.1|74655.4|74635.4|74662.9|74644.9|74649|74632.4|600
1663737300000|2022-09-21 05:15:00|74655.5|74635.5|74632.4|74612.4|74658.6|74639.8|74631.5|74611.5|646
1663737600000|2022-09-21 05:20:00|74633.6|74613.6|74664.9|74644.9|74666.8|74649.6|74633.6|74613.6|764
1663737900000|2022-09-21 05:25:00|74664.2|74644.2|74651.4|74636.4|74671.1|74653.2|74650.9|74635.2|753
1663738200000|2022-09-21 05:30:00|74651.8|74636.8|74639.2|74619.2|74653.1|74636.8|74632.1|74615.7|663
1663738500000|2022-09-21 05:35:00|74639.5|74619.5|74641.9|74621.9|74655|74638|74634.2|74616.6|814
1663738800000|2022-09-21 05:40:00|74641|74621|74640.5|74620.5|74649.5|74631.2|74625.2|74605.2|827
1663739100000|2022-09-21 05:45:00|74640.7|74620.7|74654.2|74634.2|74657.5|74637.5|74635.9|74615.9|679
1663739400000|2022-09-21 05:50:00|74650.8|74635.8|74634.6|74614.6|74659.9|74641.8|74604.4|74588.1|784
1663739700000|2022-09-21 05:55:00|74634.2|74614.2|74746.3|74726.3|74753.9|74730.3|74615|74600|872
1663740000000|2022-09-21 06:00:00|74746.4|74726.4|74790.8|74770.8|74944|74924|74723.6|74704.2|1128
1663740300000|2022-09-21 06:05:00|74794.2|74774.2|74763.1|74743.1|74794.2|74774.2|74706|74686|1074
1663740600000|2022-09-21 06:10:00|74762.2|74742.2|74879|74859|74889.6|74872.3|74745.9|74725.9|1043
1663740900000|2022-09-21 06:15:00|74877.7|74857.7|74887.5|74867.5|74895.8|74875.8|74844.1|74824.1|919
1663741200000|2022-09-21 06:20:00|74887.2|74867.2|74839|74819|74887.2|74867.2|74787.3|74767.3|1002
1663741500000|2022-09-21 06:25:00|74839.1|74819.1|74862.9|74842.9|74879.1|74859.1|74833.6|74813.6|994
1663741800000|2022-09-21 06:30:00|74863.1|74843.1|75051.4|75031.4|75072.8|75052.8|74862.2|74842.2|1030
1663742100000|2022-09-21 06:35:00|75050.2|75030.2|75122.6|75102.6|75123.5|75103.5|74988|74968|1009
1663742400000|2022-09-21 06:40:00|75121.4|75101.4|75067.2|75047.2|75240.6|75220.6|75067.1|75047.1|1091
1663742700000|2022-09-21 06:45:00|75065.6|75045.6|75057|75037|75102.9|75085.6|75018.1|74998.1|1041
1663743000000|2022-09-21 06:50:00|75057.2|75037.2|75136|75116|75139.7|75119.7|75048.9|75028.9|1012
1663743300000|2022-09-21 06:55:00|75136.5|75116.5|75142.6|75122.6|75226|75207.4|75078.1|75058.1|1020
1663743600000|2022-09-21 07:00:00|75142.2|75122.2|75146.4|75126.4|75156.8|75136.8|75095.8|75075.8|1080
1663743900000|2022-09-21 07:05:00|75145.8|75125.8|75129.4|75109.4|75149.3|75129.3|75097|75077|996
1663744200000|2022-09-21 07:10:00|75130.4|75110.4|75115|75095|75150.8|75130.8|75083.9|75063.9|1015
1663744500000|2022-09-21 07:15:00|75111.2|75091.2|75089.8|75074.8|75113.2|75093.2|75056|75036|1083
1663744800000|2022-09-21 07:20:00|75092.5|75075.5|75063|75043|75105.3|75085.3|75041.2|75021.2|1053
1663745100000|2022-09-21 07:25:00|75063.3|75043.3|75013|74993|75078.6|75059.7|74982|74962|991
1663745400000|2022-09-21 07:30:00|75011.1|74991.1|75070.7|75050.7|75076.8|75056.8|75003|74983|978
1663745700000|2022-09-21 07:35:00|75070|75050|75073.6|75053.6|75123.6|75103.6|75056.7|75036.7|968
1663746000000|2022-09-21 07:40:00|75073.7|75053.7|75100|75080|75118.6|75098.6|75070.3|75050.3|959
1663746300000|2022-09-21 07:45:00|75099.9|75079.9|75070.9|75050.9|75114.6|75094.6|75047.9|75027.9|826
1663746600000|2022-09-21 07:50:00|75071|75051|75043.6|75023.6|75071|75051|75026.6|75006.6|800
1663746900000|2022-09-21 07:55:00|75047.6|75027.6|75045.9|75025.9|75065.8|75045.8|75023.9|75003.9|861
1663747200000|2022-09-21 08:00:00|75046.1|75026.1|75104.5|75084.5|75107.5|75087.5|75029.9|75010.6|898
1663747500000|2022-09-21 08:05:00|75104.1|75084.1|75060.9|75040.9|75112.7|75092.7|75035.2|75015.2|915
1663747800000|2022-09-21 08:10:00|75061.1|75041.1|75089.3|75069.3|75092.8|75072.8|75051.2|75031.2|798
1663748100000|2022-09-21 08:15:00|75089.8|75069.8|75069.8|75054.8|75093|75073|75054.7|75034.7|811
1663748400000|2022-09-21 08:20:00|75069.2|75054.2|75063.5|75043.5|75088.9|75068.9|75057.1|75039.1|742
1663748700000|2022-09-21 08:25:00|75066.2|75046.2|75106.8|75086.8|75115.4|75095.4|75051.8|75032.6|809
1663749000000|2022-09-21 08:30:00|75104.7|75084.7|75123|75103|75128.9|75108.9|75081.1|75063.3|872
1663749300000|2022-09-21 08:35:00|75123.4|75103.4|75096|75076|75131.1|75113.7|75095.6|75075.6|778
1663749600000|2022-09-21 08:40:00|75097.7|75077.7|75086.4|75066.4|75110.4|75090.4|75072.1|75055.7|839
1663749900000|2022-09-21 08:45:00|75086.1|75066.1|75041|75021|75100.3|75081|75040.4|75020.4|795
1663750200000|2022-09-21 08:50:00|75041.6|75021.6|75106.3|75086.3|75135|75115|75036.7|75016.7|881
1663750500000|2022-09-21 08:55:00|75106.2|75086.2|75111|75091|75136.6|75118.7|75096.6|75076.6|841
1663750800000|2022-09-21 09:00:00|75110.9|75090.9|75092|75072|75128|75108|75090.5|75072|808
1663751100000|2022-09-21 09:05:00|75091.3|75071.3|75075.8|75055.8|75092.2|75072.2|75067.1|75047.1|800
1663751400000|2022-09-21 09:10:00|75075.3|75055.3|75052.8|75032.8|75084.3|75066.2|75044.3|75025.9|750
1663751700000|2022-09-21 09:15:00|75052.7|75032.7|75013.5|74993.5|75052.7|75032.7|75013.5|74993.5|750
1663752000000|2022-09-21 09:20:00|75013.6|74993.6|75031.2|75011.2|75031.8|75011.8|75005.8|74986.5|700
1663752300000|2022-09-21 09:25:00|75027|75012|74962.6|74942.6|75033.3|75013.7|74957.2|74938.8|779
1663752600000|2022-09-21 09:30:00|74963|74943|75007.2|74987.2|75012.8|74995.1|74941.2|74921.2|883
1663752900000|2022-09-21 09:35:00|75008|74988|74991|74971|75008.6|74988.6|74961.9|74941.9|741
1663753200000|2022-09-21 09:40:00|74992.4|74972.4|74918.8|74903.8|74992.4|74974.6|74904.6|74889.6|957
1663753500000|2022-09-21 09:45:00|74918.7|74903.7|74868.4|74853.4|74926.3|74910.5|74851.1|74836.1|878
1663753800000|2022-09-21 09:50:00|74868.8|74853.8|74888.3|74873.3|74898.1|74883.1|74841.2|74826.2|820
1663754100000|2022-09-21 09:55:00|74888.4|74873.4|74889|74874|74913.5|74898.5|74881.1|74866.1|790
1663754400000|2022-09-21 10:00:00|74889.8|74874.8|74913.5|74898.5|74914.6|74899.4|74889.8|74874.8|828
1663754700000|2022-09-21 10:05:00|74915.8|74900.8|74909|74894|74938|74922.1|74900.3|74881.6|788
1663755000000|2022-09-21 10:10:00|74910.2|74895.2|74917.5|74902.5|74932|74917|74902.9|74887.9|725
1663755300000|2022-09-21 10:15:00|74917.7|74902.7|74939.8|74924.8|74940.8|74925.7|74916.6|74901.6|696
1663755600000|2022-09-21 10:20:00|74941|74926|74919|74904|74958.2|74943.2|74914.5|74899.5|704
1663755900000|2022-09-21 10:25:00|74918.8|74903.8|74884.9|74869.9|74923.9|74908.9|74859.8|74844.8|791
1663756200000|2022-09-21 10:30:00|74886|74871|74945.2|74925.2|74981.7|74961.7|74885|74870|838
1663756500000|2022-09-21 10:35:00|74943.2|74923.2|74969.8|74954.8|74988|74968|74936.7|74918.4|909
1663756800000|2022-09-21 10:40:00|74970.6|74955.6|74934.7|74914.7|74972.7|74957.7|74931.2|74914.2|787
1663757100000|2022-09-21 10:45:00|74934.6|74914.6|74927.3|74907.3|74942.4|74927|74909|74892.2|766
1663757400000|2022-09-21 10:50:00|74927.4|74907.4|74916.2|74901.2|74927.6|74910.3|74896|74879.3|695
1663757700000|2022-09-21 10:55:00|74916.1|74901.1|74959.6|74944.6|74967.6|74951.8|74905.4|74887.9|776
1663758000000|2022-09-21 11:00:00|74958.7|74943.7|74970.2|74955.2|74972.3|74957.3|74932.6|74917.6|877
1663758300000|2022-09-21 11:05:00|74970.1|74955.1|74964|74949|74982.6|74967.6|74939.5|74924.5|822
1663758600000|2022-09-21 11:10:00|74966.3|74946.3|75000.5|74985.5|75001.4|74986.4|74950.5|74933.4|819
1663758900000|2022-09-21 11:15:00|75000.8|74985.8|75011.9|74996.9|75027.6|75012.6|74989.1|74971.8|865
1663759200000|2022-09-21 11:20:00|75008.5|74993.5|75033.6|75018.6|75044.4|75029.4|75004.7|74989.7|848
1663759500000|2022-09-21 11:25:00|75034.4|75019.4|74994|74979|75051|75036|74992.5|74977.5|838
1663759800000|2022-09-21 11:30:00|74993.6|74978.6|75009.1|74994.1|75024.8|75009.8|74989.4|74974.4|860
1663760100000|2022-09-21 11:35:00|75009|74994|75011.6|74996.6|75020|75005|74979.3|74963.5|973
1663760400000|2022-09-21 11:40:00|75011|74996|75034.5|75019.5|75034.8|75019.8|74996.4|74980.6|951
1663760700000|2022-09-21 11:45:00|75032.9|75017.9|75060.8|75045.8|75070.5|75053.4|75029.7|75014.7|1029
1663761000000|2022-09-21 11:50:00|75060.7|75045.7|75064.7|75049.7|75081.4|75066.4|75039.5|75024.5|995
1663761300000|2022-09-21 11:55:00|75066.2|75051.2|75124.6|75109.6|75127.1|75112.1|75064.1|75049.1|1056
1663761600000|2022-09-21 12:00:00|75124.7|75109.7|75079.8|75064.8|75124.7|75109.7|75047.5|75032.5|845
1663761900000|2022-09-21 12:05:00|75079.6|75064.6|75086.1|75071.1|75102.5|75087.5|75066.2|75049.1|862
1663762200000|2022-09-21 12:10:00|75085.1|75070.1|75078.3|75063.3|75099.3|75084.3|75065.5|75050.5|838
1663762500000|2022-09-21 12:15:00|75078.5|75063.5|75118.8|75103.8|75121.4|75106.4|75075.1|75058|858
1663762800000|2022-09-21 12:20:00|75117.1|75102.1|75096.5|75076.5|75157|75139.4|75086.6|75071.6|932
1663763100000|2022-09-21 12:25:00|75096.4|75076.4|75095.5|75080.5|75132.3|75117.3|75086.9|75071.9|853
1663763400000|2022-09-21 12:30:00|75095.8|75080.8|75057|75037|75095.8|75080.8|75047.3|75032|967
1663763700000|2022-09-21 12:35:00|75055.7|75035.7|75020.9|75005.9|75058.1|75043.1|75020.4|75005.4|925
1663764000000|2022-09-21 12:40:00|75020.6|75005.6|75005.2|74990.2|75039.9|75024.9|74996.5|74979.2|947
1663764300000|2022-09-21 12:45:00|75006.3|74991.3|74997.8|74982.8|75026.4|75009|74996.4|74981.4|863
1663764600000|2022-09-21 12:50:00|74997.5|74982.5|74995.2|74980.2|75001.9|74986.9|74966.8|74950.2|959
1663764900000|2022-09-21 12:55:00|74995.7|74980.7|75020|75005|75043.7|75028.4|74982.4|74967.4|866
1663765200000|2022-09-21 13:00:00|75021.1|75006.1|75021|75006|75046.1|75028.5|75015.4|75000.4|841
1663765500000|2022-09-21 13:05:00|75020.8|75005.8|75051.3|75031.3|75059.3|75044.3|75017.4|75002.4|854
1663765800000|2022-09-21 13:10:00|75047.4|75032.4|75014.6|74999.6|75054.8|75036.8|75002.2|74984.9|891
1663766100000|2022-09-21 13:15:00|75015.2|75000.2|75045|75030|75056.4|75041.4|75006.7|74988.8|878
1663766400000|2022-09-21 13:20:00|75045.1|75030.1|75021.6|75006.6|75045.3|75030.3|75014.6|74999.6|826
1663766700000|2022-09-21 13:25:00|75021.5|75006.5|75028.4|75013.4|75052|75037|74997.2|74982.2|945
1663767000000|2022-09-21 13:30:00|75028.5|75013.5|75091.2|75076.2|75104|75088.5|75016.9|75001.9|1043
1663767300000|2022-09-21 13:35:00|75092.9|75077.9|75095.5|75080.5|75114.1|75099.1|75082.1|75067.1|863
1663767600000|2022-09-21 13:40:00|75095.2|75080.2|75119.1|75104.1|75120.8|75105.8|75070.7|75055.7|911
1663767900000|2022-09-21 13:45:00|75118.7|75103.7|75063.2|75043.2|75128.1|75113.1|75051.9|75035|992
1663768200000|2022-09-21 13:50:00|75063.6|75043.6|75089.8|75074.8|75112.6|75097.6|75054.2|75039.2|941
1663768500000|2022-09-21 13:55:00|75089.7|75074.7|75104|75084|75106.3|75088|75055.2|75040.2|880
1663768800000|2022-09-21 14:00:00|75101.1|75081.1|75068.4|75053.4|75104.2|75084.2|75023.5|75008.5|1060
1663769100000|2022-09-21 14:05:00|75067.7|75052.7|75067.1|75052.1|75138|75120.7|75051.3|75036.3|1064
1663769400000|2022-09-21 14:10:00|75070.1|75055.1|75060.1|75045.1|75082.2|75067.2|75038.9|75023.8|1036
1663769700000|2022-09-21 14:15:00|75060|75045|75061|75046|75098.2|75083.2|75045.6|75030.6|929
1663770000000|2022-09-21 14:20:00|75061.6|75046.6|75095.8|75080.8|75100.7|75083.2|75043.4|75028.4|1026
1663770300000|2022-09-21 14:25:00|75094.8|75079.8|75120.1|75105.1|75130.4|75115.4|75084.2|75069.2|1047
1663770600000|2022-09-21 14:30:00|75119.3|75104.3|75188.9|75173.9|75196.1|75181.1|75114.5|75099.5|1023
1663770900000|2022-09-21 14:35:00|75188.8|75173.8|75167.7|75152.7|75193.2|75178.2|75142.3|75127.3|974
1663771200000|2022-09-21 14:40:00|75167.1|75152.1|75174.7|75159.7|75184.3|75169.3|75150.3|75135.3|1020
1663771500000|2022-09-21 14:45:00|75175.5|75160.5|75170.2|75155.2|75212.7|75197.2|75169|75152.5|1004
1663771800000|2022-09-21 14:50:00|75170|75155|75214.9|75199.9|75229.8|75212.6|75158.1|75143.1|1047
1663772100000|2022-09-21 14:55:00|75213|75198|75285|75270|75289.7|75274.7|75199.8|75184.8|1062
1663772400000|2022-09-21 15:00:00|75284.3|75269.3|75331.9|75316.9|75332.4|75317.4|75281.1|75266.1|1066
1663772700000|2022-09-21 15:05:00|75331.5|75316.5|75301.8|75286.8|75353.7|75338.3|75293.7|75278.7|962
1663773000000|2022-09-21 15:10:00|75304.4|75289.4|75317.6|75302.6|75332.3|75317.3|75297.4|75282.4|955
1663773300000|2022-09-21 15:15:00|75320|75300|75369.7|75354.7|75381.2|75363.4|75304.7|75287.9|1014
1663773600000|2022-09-21 15:20:00|75367.5|75352.5|75323.4|75303.4|75367.5|75352.5|75316|75298.8|948
1663773900000|2022-09-21 15:25:00|75320.8|75305.8|75311.6|75296.6|75336.6|75318.3|75302.9|75286.6|922
1663774200000|2022-09-21 15:30:00|75310.4|75295.4|75271.8|75256.8|75315.3|75297.2|75261.7|75246.7|980
1663774500000|2022-09-21 15:35:00|75272.1|75257.1|75241.6|75226.6|75278.1|75260.8|75235.3|75218.3|867
1663774800000|2022-09-21 15:40:00|75242.5|75227.5|75241.5|75221.5|75263.6|75248.6|75230.8|75213.4|892
1663775100000|2022-09-21 15:45:00|75240.9|75220.9|75255.5|75235.5|75266.9|75249.1|75231.1|75215.2|814
1663775400000|2022-09-21 15:50:00|75255.2|75235.2|75246.1|75231.1|75266.8|75251.8|75234.1|75216.9|819
1663775700000|2022-09-21 15:55:00|75246.2|75231.2|75282.2|75267.2|75301.9|75286.9|75234.8|75219.8|821
1663776000000|2022-09-21 16:00:00|75282.6|75267.6|75314.8|75294.8|75326.8|75309.2|75279|75262.3|862
1663776300000|2022-09-21 16:05:00|75314.9|75294.9|75304.2|75289.2|75314.9|75297.6|75281|75266|798
1663776600000|2022-09-21 16:10:00|75305.2|75290.2|75294.6|75279.6|75317.9|75300.8|75280.9|75265.5|777
1663776900000|2022-09-21 16:15:00|75294.7|75279.7|75259.9|75239.9|75303.2|75285.8|75256.7|75239.9|672
1663777200000|2022-09-21 16:20:00|75259.8|75239.8|75258.9|75243.9|75264.6|75249.6|75241.8|75224.6|738
1663777500000|2022-09-21 16:25:00|75259.4|75244.4|75283.7|75263.7|75283.7|75265.9|75256|75238.7|669
1663777800000|2022-09-21 16:30:00|75283.4|75263.4|75320.8|75300.8|75321.4|75303.5|75280.3|75262.7|738
1663778100000|2022-09-21 16:35:00|75320.9|75300.9|75326.3|75311.3|75329.2|75311.6|75300.5|75282.9|763
1663778400000|2022-09-21 16:40:00|75326.7|75311.7|75323.1|75308.1|75334.7|75317.4|75315.6|75297.5|637
1663778700000|2022-09-21 16:45:00|75322.9|75307.9|75325.3|75310.3|75350.6|75333.1|75322.5|75305.3|725
1663779000000|2022-09-21 16:50:00|75324.8|75309.8|75367.2|75347.2|75378.9|75363.8|75324.4|75307.9|809
1663779300000|2022-09-21 16:55:00|75366.7|75346.7|75352|75337|75367.3|75350.4|75333|75315|898
1663779600000|2022-09-21 17:00:00|75352.3|75337.3|75320.3|75305.3|75357.3|75340.2|75320.3|75304.1|810
1663779900000|2022-09-21 17:05:00|75321.2|75306.2|75336.6|75321.6|75347.5|75329.7|75320.4|75305.4|770
1663780200000|2022-09-21 17:10:00|75336.4|75321.4|75337.1|75322.1|75347.7|75330.1|75329.1|75314.1|773
1663780500000|2022-09-21 17:15:00|75340.5|75325.5|75340.7|75325.7|75354.6|75337.5|75335.6|75319|745
1663780800000|2022-09-21 17:20:00|75340|75325|75359.2|75339.2|75375.6|75355.6|75334.5|75317.5|762
1663781100000|2022-09-21 17:25:00|75359.8|75339.8|75349.7|75334.7|75368.7|75348.7|75338.5|75320.8|643
1663781400000|2022-09-21 17:30:00|75349.8|75334.8|75359.7|75344.7|75371.2|75354|75345.3|75327.4|567
1663781700000|2022-09-21 17:35:00|75360.2|75345.2|75331.9|75311.9|75363.3|75346.4|75326.7|75309.6|703
1663782000000|2022-09-21 17:40:00|75332.2|75312.2|75300.8|75285.8|75336.5|75319.9|75300.8|75285.8|683
1663782300000|2022-09-21 17:45:00|75300.9|75285.9|75241.2|75221.2|75301.9|75285.9|75239.6|75220.1|835
1663782600000|2022-09-21 17:50:00|75240.9|75220.9|75280.7|75260.7|75285.9|75265.8|75212.1|75192.1|876
1663782900000|2022-09-21 17:55:00|75281.1|75261.1|75327.1|75291.4|75376.9|75321.9|75275.2|75255.2|929
1663783200000|2022-09-21 18:00:00|75329|75288.9|75618.9|75598.9|75792|75772|75327.4|75278|1185
1663783500000|2022-09-21 18:05:00|75619.8|75599.8|75605|75585|75713.2|75693.2|75578.6|75558.6|1176
1663783800000|2022-09-21 18:10:00|75606.8|75586.8|75648.9|75628.9|75667.1|75647.1|75584.6|75564.6|1169
1663784100000|2022-09-21 18:15:00|75654.4|75634.4|75599|75579|75659.2|75639.2|75546.2|75526.2|1151
1663784400000|2022-09-21 18:20:00|75598.6|75578.6|75525.5|75505.5|75606.9|75586.9|75523.3|75503.3|1170
1663784700000|2022-09-21 18:25:00|75526.5|75506.5|75543.7|75523.7|75551.8|75531.8|75453.9|75433.9|1149
1663785000000|2022-09-21 18:30:00|75541.9|75521.9|75296.3|75276.3|75589|75569|75239.5|75219.5|1181
1663785300000|2022-09-21 18:35:00|75288|75268|75415.4|75395.4|75431.5|75411.5|75154.7|75134.7|1189
1663785600000|2022-09-21 18:40:00|75416.5|75396.5|75169.5|75149.5|75422.3|75402.3|75149.9|75129.9|1178
1663785900000|2022-09-21 18:45:00|75173.2|75153.2|75276.3|75256.9|75298.9|75278.9|75074|75054|1179
1663786200000|2022-09-21 18:50:00|75278.1|75258.1|75144.7|75124.7|75362.3|75334.1|75132.4|75112.4|1156
1663786500000|2022-09-21 18:55:00|75144.9|75124.9|75084|75064|75158|75138|75045|75025|1158
1663786800000|2022-09-21 19:00:00|75086.2|75066.2|75210.8|75190.8|75226.3|75206.3|75049.9|75029.9|1162
1663787100000|2022-09-21 19:05:00|75214.3|75194.3|75269|75249|75272.9|75252.9|75161.5|75141.5|1145
1663787400000|2022-09-21 19:10:00|75267.1|75247.1|75202.2|75182.2|75424.6|75404.6|75202.2|75182.2|1158
1663787700000|2022-09-21 19:15:00|75202.1|75182.1|75271.6|75251.6|75309.3|75288.2|75143.9|75123.9|1155
1663788000000|2022-09-21 19:20:00|75272.4|75252.4|75295.8|75275.8|75363.6|75343.6|75272.4|75252.4|1159
1663788300000|2022-09-21 19:25:00|75294.6|75274.6|75384.9|75364.9|75442|75422|75294.6|75274.6|1166
1663788600000|2022-09-21 19:30:00|75386.1|75366.1|75364.6|75344.6|75451.3|75431.3|75354.7|75334.7|1137
1663788900000|2022-09-21 19:35:00|75364.5|75344.5|75455.7|75435.7|75471.1|75451.1|75360.3|75340.3|1121
1663789200000|2022-09-21 19:40:00|75456.1|75436.1|75474|75454|75475.5|75455.5|75371.2|75353.7|1110
1663789500000|2022-09-21 19:45:00|75474.7|75454.7|75529.4|75509.4|75547.2|75527.2|75463.5|75443.5|1069
1663789800000|2022-09-21 19:50:00|75528.8|75508.8|75486.9|75466.9|75536.7|75516.7|75486.9|75466.9|1024
1663790100000|2022-09-21 19:55:00|75485.8|75465.8|75496.4|75476.4|75520.8|75501.5|75479.5|75459.5|954
1663790400000|2022-09-21 20:00:00|75509.3|75489.3|75599.1|75579.1|75599.7|75579.7|75509.3|75489.3|971
1663790700000|2022-09-21 20:05:00|75602.7|75582.7|75555.1|75535.1|75602.7|75582.7|75545.6|75525.6|791
1663791000000|2022-09-21 20:10:00|75556|75536|75550.8|75530.8|75575.1|75555.1|75550|75530|719
1663791300000|2022-09-21 20:15:00|75551.1|75531.1|75538.6|75518.6|75557.4|75537.4|75521.9|75501.9|602
1663791600000|2022-09-21 20:20:00|75538.8|75518.8|75548|75528|75552.4|75532.4|75530.6|75510.6|707
1663791900000|2022-09-21 20:25:00|75548.2|75528.2|75523.6|75508.6|75548.5|75528.5|75506.1|75488.3|765
1663792200000|2022-09-21 20:30:00|75523.8|75508.8|75550.1|75530.1|75554.1|75534.1|75517.2|75499.4|575
1663792500000|2022-09-21 20:35:00|75550|75530|75546.9|75526.9|75552.5|75532.5|75537.9|75517.9|442
1663792800000|2022-09-21 20:40:00|75546.8|75526.8|75546.2|75526.2|75553.6|75533.6|75544|75524|512
1663793100000|2022-09-21 20:45:00|75546.1|75526.1|75529.3|75509.3|75547.8|75527.8|75521.3|75501.3|605
1663793400000|2022-09-21 20:50:00|75529.4|75509.4|75583.1|75563.1|75584.3|75563.8|75518.2|75498.2|796
1663793700000|2022-09-21 20:55:00|75583.2|75563.2|75600.7|75580.7|75618.3|75583.2|75577.1|75554.5|613
1663794000000|2022-09-21 21:00:00|75601.1|75580.8|75617.4|75580.9|75622.8|75582|75600.8|75575.6|67
1663794300000|2022-09-21 21:05:00|75622.2|75578.9|75617.3|75583.4|75622.4|75587.9|75600.6|75544.8|160
1663794600000|2022-09-21 21:10:00|75616.8|75584.9|75630.9|75568|75636.4|75591.4|75598|75560.9|196
1663794900000|2022-09-21 21:15:00|75631.7|75567.3|75628.6|75558.5|75648.2|75587|75590|75509.2|251
1663795200000|2022-09-21 21:20:00|75622.8|75554|75604.6|75553|75651.2|75573.3|75589.3|75530.7|171
1663795500000|2022-09-21 21:25:00|75604.2|75554.4|75593|75543.5|75620.3|75565.2|75579.6|75528.7|137
1663795800000|2022-09-21 21:30:00|75595.5|75541|75598.4|75551.4|75636.1|75570.3|75574.4|75531.7|255
1663796100000|2022-09-21 21:35:00|75598.3|75553.9|75596.7|75544.6|75625.3|75567.4|75578.2|75535.2|246
1663796400000|2022-09-21 21:40:00|75584.2|75557.7|75613.7|75539.8|75647.7|75570.5|75578.1|75534.5|321
1663796700000|2022-09-21 21:45:00|75599.1|75549|75586.1|75543.4|75632.8|75573.1|75586.1|75539.7|320
1663797000000|2022-09-21 21:50:00|75587.4|75542.5|75574.2|75554.2|75626.9|75567.5|75574.1|75531.3|322
1663797300000|2022-09-21 21:55:00|75575.3|75560.3|75576.5|75556.5|75610.8|75565.3|75571.1|75534.5|274
1663797600000|2022-09-21 22:00:00|75589.8|75547.5|75561.9|75535.1|75590.4|75558.8|75554.3|75530.3|495
1663797900000|2022-09-21 22:05:00|75559.4|75538|75582.8|75541.4|75589.6|75558.1|75530.8|75503|481
1663798200000|2022-09-21 22:10:00|75579.8|75546.3|75584.4|75561.1|75592.9|75570.5|75560.2|75531.8|504
1663798500000|2022-09-21 22:15:00|75583.3|75562|75594.5|75574.5|75601|75574.6|75575|75551.1|636
1663798800000|2022-09-21 22:20:00|75594.4|75574.4|75528.8|75508.4|75600.2|75576.5|75527.5|75506|801
1663799100000|2022-09-21 22:25:00|75529.2|75508.6|75537|75515.5|75551.4|75526.9|75519.7|75494.4|649
1663799400000|2022-09-21 22:30:00|75536.4|75515|75542.4|75521.3|75561|75535.5|75531|75506.2|697
1663799700000|2022-09-21 22:35:00|75542.8|75520.8|75547.3|75525.4|75567.3|75544.3|75539.3|75519.3|629
1663800000000|2022-09-21 22:40:00|75547.5|75524.8|75589.4|75563.5|75593|75565.7|75543.6|75519.7|749
1663800300000|2022-09-21 22:45:00|75587.5|75565.4|75589.7|75569.7|75595.7|75575.4|75572.2|75550.8|619
1663800600000|2022-09-21 22:50:00|75589.9|75569.9|75587.5|75567.5|75604.1|75584.1|75585.2|75563.1|484
1663800900000|2022-09-21 22:55:00|75587.3|75567.3|75591.8|75571.8|75592.8|75572.8|75573.6|75551.7|481
1663801200000|2022-09-21 23:00:00|75591.5|75571.5|75579.5|75559.5|75605|75583.2|75578.6|75556.6|626
1663801500000|2022-09-21 23:05:00|75579.4|75559.4|75584|75564|75594.9|75574.5|75575.4|75555.4|648
1663801800000|2022-09-21 23:10:00|75584.1|75564.1|75625.4|75605.4|75630.1|75610.1|75578.9|75558.9|629
1663802100000|2022-09-21 23:15:00|75624.2|75604.2|75640.7|75620.7|75644|75624|75619.6|75599.6|632
1663802400000|2022-09-21 23:20:00|75640.9|75620.9|75636.8|75616.8|75647.9|75627.9|75634.9|75616.7|542
1663802700000|2022-09-21 23:25:00|75636.7|75616.7|75658|75638|75661.9|75641.9|75636|75616.7|587
1663803000000|2022-09-21 23:30:00|75657.8|75637.8|75633.9|75613.9|75666.7|75646.7|75631.6|75611.6|701
1663803300000|2022-09-21 23:35:00|75634.1|75614.1|75627.3|75607.3|75634.1|75614.1|75610.7|75590.7|564
1663803600000|2022-09-21 23:40:00|75626.7|75606.7|75639.1|75619.1|75639.4|75619.4|75626.5|75606.5|520
1663803900000|2022-09-21 23:45:00|75638.7|75618.7|75640|75620|75655.1|75635.1|75638.5|75618.5|521
1663804200000|2022-09-21 23:50:00|75640.1|75620.1|75644|75624|75653.8|75633.8|75623.7|75603.7|661
1663804500000|2022-09-21 23:55:00|75643.8|75623.8|75647.8|75627.8|75660.7|75640.7|75628.7|75608.7|684
1663804800000|2022-09-22 00:00:00|75647.9|75627.9|75674.6|75654.6|75697.9|75680.9|75637|75617|916
1663805100000|2022-09-22 00:05:00|75674.3|75654.3|75703.4|75683.4|75708.5|75691.1|75642.9|75625.1|855
1663805400000|2022-09-22 00:10:00|75703|75683|75742.8|75722.8|75742.8|75722.8|75684.7|75666.3|799
1663805700000|2022-09-22 00:15:00|75740.5|75720.5|75765.8|75745.8|75781.9|75763.6|75722.6|75704|845
1663806000000|2022-09-22 00:20:00|75765.6|75745.6|75731.9|75711.9|75765.6|75745.6|75718.5|75698.5|850
1663806300000|2022-09-22 00:25:00|75739.5|75719.5|75747.8|75727.8|75770|75750|75735.4|75715.4|776
1663806600000|2022-09-22 00:30:00|75748.2|75728.2|75775.7|75755.7|75778|75758|75723.3|75703.3|827
1663806900000|2022-09-22 00:35:00|75777.6|75757.6|75737|75717|75778.8|75758.8|75736.4|75716.4|777
1663807200000|2022-09-22 00:40:00|75736.8|75716.8|75771.9|75751.9|75824.2|75804.2|75731.6|75715.8|919
1663807500000|2022-09-22 00:45:00|75772.8|75752.8|75744.7|75724.7|75780.2|75761.6|75740.5|75721.4|894
1663807800000|2022-09-22 00:50:00|75744.5|75724.5|75772.5|75752.5|75786.5|75766.5|75737.2|75719.4|910
1663808100000|2022-09-22 00:55:00|75765.8|75745.8|75771.5|75751.5|75796.6|75777.2|75755.9|75737.7|942
1663808400000|2022-09-22 01:00:00|75770.2|75750.2|75760.9|75745.9|75771.3|75752.2|75735|75715.1|958
1663808700000|2022-09-22 01:05:00|75762.5|75742.5|75775|75755|75776.3|75758.1|75743.6|75726.8|807
1663809000000|2022-09-22 01:10:00|75775.9|75755.9|75787.3|75767.3|75811|75794.1|75764|75747.5|962
1663809300000|2022-09-22 01:15:00|75787.2|75767.2|75789.1|75769.1|75820.1|75804.3|75780.1|75761.9|912
1663809600000|2022-09-22 01:20:00|75788.8|75768.8|75773.6|75753.6|75804.6|75786.5|75772.2|75753.6|865
1663809900000|2022-09-22 01:25:00|75773.9|75753.9|75742.8|75727.8|75785.1|75767.2|75741.5|75721.5|879
1663810200000|2022-09-22 01:30:00|75744.8|75724.8|75763.8|75743.8|75774.5|75757.9|75731|75713.1|947
1663810500000|2022-09-22 01:35:00|75765.4|75745.4|75757.8|75737.8|75766.9|75749.5|75737.5|75719.6|884
1663810800000|2022-09-22 01:40:00|75757.7|75737.7|75748.2|75728.2|75765.2|75748.4|75734.3|75717.3|860
1663811100000|2022-09-22 01:45:00|75746.3|75731.3|75733.4|75718.4|75768.9|75750.5|75727.5|75710|841
1663811400000|2022-09-22 01:50:00|75733.7|75718.7|75756.6|75736.6|75757.9|75740|75720.4|75702.7|864
1663811700000|2022-09-22 01:55:00|75754.1|75739.1|75733|75713|75781|75763.5|75731.2|75711.2|833
1663812000000|2022-09-22 02:00:00|75732.2|75712.2|75738.6|75718.6|75748.9|75731.7|75709.6|75692.6|860
1663812300000|2022-09-22 02:05:00|75738.8|75718.8|75777|75757|75778.3|75761.1|75736.9|75718.6|734
1663812600000|2022-09-22 02:10:00|75775.6|75755.6|75785.8|75770.8|75803|75784.8|75762.6|75745.4|870
1663812900000|2022-09-22 02:15:00|75788.1|75768.1|75758.6|75738.6|75793.6|75776.1|75748.3|75731.3|845
1663813200000|2022-09-22 02:20:00|75758.5|75738.5|75762.3|75742.3|75769.8|75752.2|75746|75727.6|861
1663813500000|2022-09-22 02:25:00|75762.6|75742.6|75771.9|75756.9|75788.4|75771.3|75738|75720.4|821
1663813800000|2022-09-22 02:30:00|75772.3|75757.3|75791.4|75771.4|75793.9|75777.2|75751.5|75733.5|880
1663814100000|2022-09-22 02:35:00|75791.5|75771.5|75773.9|75753.9|75798.9|75778.9|75768.6|75748.6|784
1663814400000|2022-09-22 02:40:00|75774|75754|75749.3|75734.3|75798.4|75779.5|75745.7|75727.2|842
1663814700000|2022-09-22 02:45:00|75749.7|75729.7|75718.2|75698.2|75752.7|75734.9|75714.7|75698|794
1663815000000|2022-09-22 02:50:00|75718|75698|75794.2|75774.2|75797.3|75777.3|75713.9|75696.9|1047
1663815300000|2022-09-22 02:55:00|75794.4|75774.4|75716|75696|75813.1|75793.1|75589.4|75572.1|1128
1663815600000|2022-09-22 03:00:00|75715.3|75695.3|75735.7|75715.7|75742.4|75722.4|75692.3|75672.3|1018
1663815900000|2022-09-22 03:05:00|75733.6|75713.6|75725.9|75705.9|75735.1|75715.1|75711.6|75691.6|725
1663816200000|2022-09-22 03:10:00|75725|75705|75757.8|75737.8|75763.6|75743.6|75714.3|75694.3|805
1663816500000|2022-09-22 03:15:00|75757.6|75737.6|75745.2|75725.2|75767.5|75747.5|75741.6|75721.6|595
1663816800000|2022-09-22 03:20:00|75745.1|75725.1|75748.3|75728.3|75752.5|75732.7|75735.2|75715.2|662
1663817100000|2022-09-22 03:25:00|75748.5|75728.5|75750.4|75730.4|75760.5|75740.5|75738.6|75718.6|486
1663817400000|2022-09-22 03:30:00|75749.8|75729.8|75737.2|75717.2|75753.3|75733.3|75697.6|75677.6|695
1663817700000|2022-09-22 03:35:00|75738.9|75718.9|75701.5|75681.5|75738.9|75718.9|75691.4|75671.4|680
1663818000000|2022-09-22 03:40:00|75701.8|75681.8|75684.9|75669.9|75704.6|75684.6|75669.4|75652.9|730
1663818300000|2022-09-22 03:45:00|75684.8|75669.8|75702.5|75682.5|75711.7|75694.4|75684.8|75668|645
1663818600000|2022-09-22 03:50:00|75702.6|75682.6|75709.7|75694.7|75725|75706.7|75701.1|75682.6|591
1663818900000|2022-09-22 03:55:00|75709.3|75694.3|75739.7|75724.7|75742.9|75727|75707.7|75692.7|710
1663819200000|2022-09-22 04:00:00|75739.4|75724.4|75729.1|75709.1|75749.6|75731.7|75711.8|75696.1|872
1663819500000|2022-09-22 04:05:00|75728.4|75708.4|75731.4|75711.4|75737.1|75718.4|75720.2|75702.3|735
1663819800000|2022-09-22 04:10:00|75731.2|75711.2|75732.9|75712.9|75736.1|75718.1|75721.7|75704.2|771
1663820100000|2022-09-22 04:15:00|75733|75713|75694.8|75674.8|75739.9|75722.3|75691.5|75671.5|712
1663820400000|2022-09-22 04:20:00|75695.5|75675.5|75682.1|75662.1|75702.9|75682.9|75667.6|75647.6|895
1663820700000|2022-09-22 04:25:00|75682|75662|75686.6|75666.6|75695.2|75675.2|75672.6|75656.2|712
1663821000000|2022-09-22 04:30:00|75686.5|75666.5|75677.3|75662.3|75703.4|75684.7|75674.3|75655.2|851
1663821300000|2022-09-22 04:35:00|75680.9|75660.9|75683.7|75663.7|75687.6|75670.9|75673.5|75656.7|703
1663821600000|2022-09-22 04:40:00|75683.5|75663.5|75698.2|75678.2|75698.6|75680.5|75671.5|75652.4|701
1663821900000|2022-09-22 04:45:00|75698.4|75678.4|75696.3|75676.3|75710.9|75691.9|75689|75671.5|670
1663822200000|2022-09-22 04:50:00|75696.1|75676.1|75666.2|75651.2|75696.3|75676.4|75664|75645.8|695
1663822500000|2022-09-22 04:55:00|75666.4|75651.4|75670|75650|75684.8|75667.6|75666|75646.9|689
1663822800000|2022-09-22 05:00:00|75669.8|75649.8|75620|75605|75685.5|75668|75619.9|75602.5|834
1663823100000|2022-09-22 05:05:00|75619.8|75604.8|75662.9|75647.9|75673.9|75658.8|75610.5|75592.3|832
1663823400000|2022-09-22 05:10:00|75665.7|75645.7|75689.6|75669.6|75695|75676.8|75658.8|75640.6|809
1663823700000|2022-09-22 05:15:00|75689.5|75669.5|75661.5|75641.5|75691.3|75674.6|75653.4|75636|797
1663824000000|2022-09-22 05:20:00|75661.1|75641.1|75646|75626|75668.7|75650.4|75641.6|75624.4|726
1663824300000|2022-09-22 05:25:00|75649.6|75629.6|75646.8|75631.8|75658.9|75641.1|75628.2|75611.8|722
1663824600000|2022-09-22 05:30:00|75647.2|75632.2|75596.5|75576.5|75650.4|75632.5|75584.9|75568.2|823
1663824900000|2022-09-22 05:35:00|75596.4|75576.4|75599.7|75579.7|75619.9|75602.2|75593.8|75576.4|757
1663825200000|2022-09-22 05:40:00|75590.9|75575.9|75617.7|75597.7|75635.6|75618.2|75588.4|75573.4|873
1663825500000|2022-09-22 05:45:00|75617.4|75597.4|75613.1|75593.1|75621.5|75603.7|75602.5|75583|744
1663825800000|2022-09-22 05:50:00|75613|75593|75624.2|75609.2|75631.2|75613.7|75610.9|75592.1|661
1663826100000|2022-09-22 05:55:00|75624.5|75609.5|75700.8|75680.8|75705.1|75685.1|75622.4|75605.4|812
1663826400000|2022-09-22 06:00:00|75699.4|75679.4|75675.1|75655.1|75701.2|75681.2|75656.4|75636.7|981
1663826700000|2022-09-22 06:05:00|75675.3|75655.3|75638.2|75623.2|75686.4|75666.9|75626.6|75609.7|938
1663827000000|2022-09-22 06:10:00|75637.6|75622.6|75694.1|75679.1|75706.7|75691.7|75629.7|75614.7|1030
1663827300000|2022-09-22 06:15:00|75694.7|75679.7|75727|75712|75733.8|75715.7|75679.4|75662.7|1052
1663827600000|2022-09-22 06:20:00|75727.7|75712.7|75738.9|75723.9|75748.1|75733.1|75715.2|75700.2|984
1663827900000|2022-09-22 06:25:00|75736.8|75721.8|75731.5|75711.5|75750.7|75734.4|75723.1|75706.4|1041
1663828200000|2022-09-22 06:30:00|75727.4|75712.4|75768.2|75753.2|75775.1|75757.7|75697.1|75679.9|1004
1663828500000|2022-09-22 06:35:00|75767.9|75752.9|75734.6|75719.6|75789.6|75772|75718|75698|1065
1663828800000|2022-09-22 06:40:00|75734.1|75719.1|75717.2|75702.2|75761.2|75746.2|75708.4|75690.9|1053
1663829100000|2022-09-22 06:45:00|75718.6|75703.6|75716.3|75701.3|75751.5|75736.5|75685|75670|1029
1663829400000|2022-09-22 06:50:00|75716.1|75701.1|75717.6|75702.6|75741|75726|75706.5|75691.5|1007
1663829700000|2022-09-22 06:55:00|75717.4|75702.4|75730.9|75715.9|75734.2|75716.9|75662.6|75646.4|1030
1663830000000|2022-09-22 07:00:00|75727.3|75712.3|75717.2|75697.2|75757.9|75742.9|75674.8|75659.8|1116
1663830300000|2022-09-22 07:05:00|75717.7|75697.7|75734.9|75719.9|75768.8|75750.3|75665|75650|1127
1663830600000|2022-09-22 07:10:00|75734.4|75719.4|75681.5|75666.5|75763.3|75748.3|75667.8|75652.2|1076
1663830900000|2022-09-22 07:15:00|75680.9|75665.9|75640.8|75625.8|75699.8|75679.8|75617.5|75599.7|1071
1663831200000|2022-09-22 07:20:00|75638.3|75623.3|75645.4|75630.4|75673.4|75658.4|75615.5|75598.2|1085
1663831500000|2022-09-22 07:25:00|75645|75630|75593.4|75573.4|75649.7|75634.7|75588.4|75569.6|1010
1663831800000|2022-09-22 07:30:00|75592|75577|75514.8|75499.8|75657.7|75642.7|75505.9|75488|1140
1663832100000|2022-09-22 07:35:00|75512.3|75497.3|75544.9|75529.9|75585.7|75570.7|75478.4|75458.4|1129
1663832400000|2022-09-22 07:40:00|75544.2|75529.2|75498.7|75483.7|75587.6|75570.1|75495.6|75479.1|1114
1663832700000|2022-09-22 07:45:00|75499|75484|75535.8|75520.8|75541.2|75525.5|75480.1|75463.2|1095
1663833000000|2022-09-22 07:50:00|75536|75521|75573|75553|75609.1|75591|75528.3|75511.5|1064
1663833300000|2022-09-22 07:55:00|75573.2|75553.2|75541.9|75521.9|75586.1|75567.6|75534.2|75515.2|958
1663833600000|2022-09-22 08:00:00|75541.4|75521.4|75421.2|75401.2|75576.5|75556.8|75366.3|75346.3|1088
1663833900000|2022-09-22 08:05:00|75378.9|75358.9|75374.8|75359.8|75468.7|75451.7|75335.3|75315.7|1153
1663834200000|2022-09-22 08:10:00|75379.4|75359.4|75401.6|75386.6|75407.7|75392.7|75317.2|75298.3|1153
1663834500000|2022-09-22 08:15:00|75399.6|75384.6|75286.5|75266.5|75402.5|75385.7|75277.2|75259.8|1154
1663834800000|2022-09-22 08:20:00|75282.1|75262.1|75307.6|75292.6|75346.9|75330.2|75245.3|75230.3|1163
1663835100000|2022-09-22 08:25:00|75310.3|75290.3|75346.7|75331.7|75387|75369.4|75273.7|75258.7|1135
1663835400000|2022-09-22 08:30:00|75358.3|75343.3|75265.5|75250.5|75368.5|75353.5|75251.9|75235.1|1149
1663835700000|2022-09-22 08:35:00|75267.1|75252.1|75267.7|75252.7|75291.6|75276.6|75229.3|75213.8|1132
1663836000000|2022-09-22 08:40:00|75267.6|75252.6|75127.7|75107.7|75272.8|75253.2|75066.2|75051.2|1165
1663836300000|2022-09-22 08:45:00|75126|75111|75268.6|75248.6|75287.5|75269.7|75118.1|75099.5|1133
1663836600000|2022-09-22 08:50:00|75265.5|75245.5|75290|75275|75291.9|75275.7|75239|75221.7|1128
1663836900000|2022-09-22 08:55:00|75289.7|75274.7|75280|75265|75322.3|75304.7|75273.1|75257.4|1098
1663837200000|2022-09-22 09:00:00|75280.7|75265.7|75302.2|75287.2|75322.8|75304.7|75238.8|75223.8|1124
1663837500000|2022-09-22 09:05:00|75302.1|75287.1|75275.2|75260.2|75329.4|75309.5|75232.2|75217.2|1038
1663837800000|2022-09-22 09:10:00|75281.5|75266.5|75261.2|75246.2|75283.2|75268.2|75222.5|75206.3|1023
1663838100000|2022-09-22 09:15:00|75261.6|75246.6|75348|75333|75355.5|75340.5|75240|75225|1016
1663838400000|2022-09-22 09:20:00|75347.5|75332.5|75384.7|75369.7|75400|75383.9|75345.2|75330.2|1007
1663838700000|2022-09-22 09:25:00|75387.3|75367.3|75309.1|75294.1|75389.1|75374.1|75308|75293|987
1663839000000|2022-09-22 09:30:00|75309.7|75294.7|75318.4|75303.4|75319.3|75303.4|75277.8|75260.9|971
1663839300000|2022-09-22 09:35:00|75318.2|75303.2|75365.1|75350.1|75370|75352|75263.7|75248.7|1037
1663839600000|2022-09-22 09:40:00|75365.2|75350.2|75363.1|75348.1|75376.9|75359.5|75347.1|75331.7|992
1663839900000|2022-09-22 09:45:00|75363|75348|75392|75377|75402.5|75387.5|75352.1|75333.4|916
1663840200000|2022-09-22 09:50:00|75391.7|75376.7|75418.7|75398.7|75435.1|75418.4|75384.1|75366.9|971
1663840500000|2022-09-22 09:55:00|75416.6|75401.6|75460.2|75445.2|75461.2|75446.2|75416.6|75399.1|994
1663840800000|2022-09-22 10:00:00|75461.4|75446.4|75401.3|75386.3|75465.3|75449.1|75398.6|75381.4|975
1663841100000|2022-09-22 10:05:00|75400.9|75385.9|75391.4|75371.4|75413.6|75395.7|75376|75359|912
1663841400000|2022-09-22 10:10:00|75391.5|75371.5|75416.2|75401.2|75424.1|75406.6|75368.6|75353.6|936
1663841700000|2022-09-22 10:15:00|75416.3|75401.3|75399.6|75384.6|75432.1|75417.1|75377.2|75360.6|908
1663842000000|2022-09-22 10:20:00|75399.9|75384.9|75378.4|75363.4|75400.3|75385.3|75361.7|75345.9|867
1663842300000|2022-09-22 10:25:00|75379|75364|75347.1|75332.1|75380.8|75365.8|75346|75329.7|773
1663842600000|2022-09-22 10:30:00|75350|75335|75291.6|75276.6|75359.2|75344.2|75288.8|75273.8|1012
1663842900000|2022-09-22 10:35:00|75292.4|75277.4|75270.1|75250.1|75316.9|75301.4|75263.9|75247.8|934
1663843200000|2022-09-22 10:40:00|75265.8|75250.8|75274.5|75259.5|75288.3|75270.8|75233.4|75213.4|976
1663843500000|2022-09-22 10:45:00|75274|75259|75278.1|75263.1|75281.5|75266.5|75247.3|75232.3|914
1663843800000|2022-09-22 10:50:00|75276.1|75261.1|75274.7|75259.7|75296.2|75278.8|75226.5|75211.5|1039
1663844100000|2022-09-22 10:55:00|75274.9|75259.9|75301.4|75281.4|75318.2|75298.2|75268.2|75253.2|918
1663844400000|2022-09-22 11:00:00|75303.1|75283.1|75286.3|75266.3|75390.8|75370.8|75229.3|75209.3|1142
1663844700000|2022-09-22 11:05:00|75291.9|75271.9|75348.1|75333.1|75363|75343|75277.2|75257.2|985
1663845000000|2022-09-22 11:10:00|75346.7|75331.7|75408.5|75393.5|75412.4|75397.4|75315.9|75300.9|1097
1663845300000|2022-09-22 11:15:00|75408.6|75393.6|75386.6|75371.6|75410.9|75394.1|75367.4|75352.4|1076
1663845600000|2022-09-22 11:20:00|75386.4|75371.4|75405|75390|75422.7|75407.7|75364.7|75349.4|1039
1663845900000|2022-09-22 11:25:00|75407.2|75392.2|75430.4|75415.4|75437.2|75422.2|75396.8|75381|1029
1663846200000|2022-09-22 11:30:00|75433|75418|75449.8|75434.8|75449.8|75434.8|75398.6|75383.6|1017
1663846500000|2022-09-22 11:35:00|75450|75435|75376.4|75361.4|75450|75435|75342.1|75326.6|1120
1663846800000|2022-09-22 11:40:00|75376.9|75361.9|75367.6|75352.6|75400.8|75385.8|75336.9|75321.9|1131
1663847100000|2022-09-22 11:45:00|75367.5|75352.5|75430.2|75415.2|75448.1|75433.1|75340.8|75324.3|1098
1663847400000|2022-09-22 11:50:00|75428.9|75413.9|75411.7|75396.7|75430.9|75414.1|75374.2|75357.4|1079
1663847700000|2022-09-22 11:55:00|75411.2|75396.2|75378.5|75363.5|75420.6|75405.6|75363.9|75348.1|1081
1663848000000|2022-09-22 12:00:00|75379.3|75364.3|75312.3|75297.3|75384.6|75366|75309.4|75292.2|1125
1663848300000|2022-09-22 12:05:00|75314.7|75299.7|75313.3|75293.3|75339.5|75324.5|75277.1|75259.2|1119
1663848600000|2022-09-22 12:10:00|75312.5|75292.5|75250.7|75230.7|75312.8|75295.4|75239|75219.9|1115
1663848900000|2022-09-22 12:15:00|75251.3|75231.3|75280.3|75265.3|75292.3|75275.6|75219.9|75202.6|1125
1663849200000|2022-09-22 12:20:00|75278.1|75263.1|75319|75304|75325.9|75310.9|75237.7|75217.7|1078
1663849500000|2022-09-22 12:25:00|75316.9|75301.9|75298.7|75272.5|75316.9|75301.9|75268.8|75250.9|1025
1663849800000|2022-09-22 12:30:00|75299.7|75269.5|75309.4|75294.4|75344.9|75329.9|75268.2|75250|1125
1663850100000|2022-09-22 12:35:00|75309.6|75294.6|75343.8|75328.8|75364.3|75349.3|75280.6|75265.6|1106
1663850400000|2022-09-22 12:40:00|75345.5|75330.5|75281.8|75266.8|75353|75338|75266.4|75251|1116
1663850700000|2022-09-22 12:45:00|75280.1|75265.1|75242.6|75222.6|75297.6|75282.6|75236.5|75220|1094
1663851000000|2022-09-22 12:50:00|75240.6|75225.6|75244.6|75229.6|75280.7|75262.9|75213|75196.9|1089
1663851300000|2022-09-22 12:55:00|75243.9|75228.9|75298|75283|75301.1|75286.1|75224.1|75207.7|1081
1663851600000|2022-09-22 13:00:00|75302.8|75287.8|75350.7|75335.7|75352.5|75337.5|75293.6|75278.6|1109
1663851900000|2022-09-22 13:05:00|75350|75335|75357.7|75342.7|75368.7|75353.7|75320.4|75302.2|1055
1663852200000|2022-09-22 13:10:00|75359.3|75344.3|75398.6|75383.6|75409.4|75394.3|75359.3|75344.3|1056
1663852500000|2022-09-22 13:15:00|75399.1|75384.1|75421.5|75406.5|75446.8|75430.5|75390.9|75375.9|1096
1663852800000|2022-09-22 13:20:00|75420.6|75405.6|75385.6|75370.6|75436.7|75421.7|75351.6|75336.6|1102
1663853100000|2022-09-22 13:25:00|75385.3|75370.3|75427.1|75412.1|75456.9|75441.9|75331.3|75316.3|1099
1663853400000|2022-09-22 13:30:00|75426.7|75411.7|75440.5|75425.5|75452|75433.8|75364|75349|1141
1663853700000|2022-09-22 13:35:00|75442.9|75427.9|75471.2|75456.2|75501|75486|75432.3|75417.3|1118
1663854000000|2022-09-22 13:40:00|75471.7|75456.7|75552.9|75537.9|75566|75548.5|75437.7|75422.7|1131
1663854300000|2022-09-22 13:45:00|75552.4|75537.4|75548.9|75533.9|75563.4|75548.4|75486.8|75469.8|1136
1663854600000|2022-09-22 13:50:00|75549|75534|75566.6|75551.6|75575.6|75560.6|75506.4|75490.6|1111
1663854900000|2022-09-22 13:55:00|75566.1|75551.1|75596.6|75576.6|75627.3|75607.3|75519.5|75502.6|1097
1663855200000|2022-09-22 14:00:00|75594.9|75574.9|75561.4|75546.4|75636.6|75621.6|75556|75538.8|1115
1663855500000|2022-09-22 14:05:00|75563.9|75543.9|75535.6|75520.6|75609.7|75594.6|75527.9|75512.9|1095
1663855800000|2022-09-22 14:10:00|75536|75521|75478.1|75463.1|75571.4|75555.4|75477.9|75462.9|1101
1663856100000|2022-09-22 14:15:00|75475.7|75460.7|75538.7|75523.7|75545.8|75530.8|75464.2|75446.6|1113
1663856400000|2022-09-22 14:20:00|75541.3|75526.3|75561.4|75546.4|75569.5|75554.5|75502.5|75487.5|1063
1663856700000|2022-09-22 14:25:00|75563.2|75548.2|75522.9|75502.9|75577.1|75562.1|75512.3|75496.7|1076
1663857000000|2022-09-22 14:30:00|75522.6|75502.6|75588.7|75573.7|75597|75582|75506.2|75489.1|1116
1663857300000|2022-09-22 14:35:00|75588.5|75573.5|75604.4|75589.4|75613.8|75597.1|75571.4|75553.4|1070
1663857600000|2022-09-22 14:40:00|75604.3|75589.3|75706.9|75691.9|75711.8|75696.8|75602|75584.1|1080
1663857900000|2022-09-22 14:45:00|75706.8|75691.8|75729.1|75714.1|75755.6|75740.4|75684.1|75669.1|1077
1663858200000|2022-09-22 14:50:00|75727.6|75712.6|75769.2|75749.2|75794.6|75779.6|75724|75709|1086
1663858500000|2022-09-22 14:55:00|75766.4|75751.4|75769.7|75754.7|75785.6|75770.6|75747.6|75730.1|1031
1663858800000|2022-09-22 15:00:00|75769.6|75754.6|75784.2|75769.2|75793.5|75778.5|75749|75734|1027
1663859100000|2022-09-22 15:05:00|75784.1|75769.1|75742.8|75727.8|75789.1|75774.1|75717.9|75702.9|1011
1663859400000|2022-09-22 15:10:00|75742.2|75727.2|75720.7|75705.7|75774.7|75757.6|75718.4|75703.4|1047
1663859700000|2022-09-22 15:15:00|75719.1|75704.1|75723.9|75708.9|75767.6|75750.3|75710.2|75695.2|1041
1663860000000|2022-09-22 15:20:00|75725.4|75710.4|75750.8|75735.8|75770.2|75754.9|75720.9|75705.9|1046
1663860300000|2022-09-22 15:25:00|75753.1|75733.1|75729.3|75714.3|75753.1|75736.8|75709|75694|967
1663860600000|2022-09-22 15:30:00|75727.8|75712.8|75700.3|75685.3|75731.9|75716.9|75663.4|75648.4|990
1663860900000|2022-09-22 15:35:00|75700.5|75685.5|75673.9|75658.9|75700.5|75685.5|75648.6|75632.9|990
1663861200000|2022-09-22 15:40:00|75677.6|75662.6|75700.6|75685.6|75714.7|75697.1|75667.6|75651|968
1663861500000|2022-09-22 15:45:00|75702.4|75682.4|75633.4|75618.4|75704.7|75689.4|75630.8|75614.7|1019
1663861800000|2022-09-22 15:50:00|75633.8|75618.8|75582.5|75567.5|75646.8|75629.7|75579.1|75561.9|976
1663862100000|2022-09-22 15:55:00|75582.7|75567.7|75580.8|75565.8|75610.2|75592.1|75572.2|75555.1|892
1663862400000|2022-09-22 16:00:00|75580.6|75565.6|75522|75502|75603.2|75584.1|75513.2|75498.2|1041
1663862700000|2022-09-22 16:05:00|75521.4|75501.4|75541.8|75521.8|75579.3|75562.9|75520.3|75501.3|1049
1663863000000|2022-09-22 16:10:00|75543.2|75523.2|75519.3|75504.3|75586.7|75568.5|75518.5|75503.5|1003
1663863300000|2022-09-22 16:15:00|75519.8|75504.8|75546.5|75526.5|75563.8|75546.3|75519.4|75504.4|935
1663863600000|2022-09-22 16:20:00|75545.9|75525.9|75555.6|75535.6|75561|75543.8|75513.2|75496.2|958
1663863900000|2022-09-22 16:25:00|75555.1|75535.1|75550.1|75535.1|75568.8|75551.3|75544|75525.3|910
1663864200000|2022-09-22 16:30:00|75550.2|75535.2|75578.5|75558.5|75586.6|75569.9|75550.2|75532.5|903
1663864500000|2022-09-22 16:35:00|75578.8|75558.8|75556.5|75541.5|75578.8|75559.9|75540.7|75524.2|905
1663864800000|2022-09-22 16:40:00|75556.9|75541.9|75530.3|75510.3|75563.9|75545.7|75525.7|75509.8|827
1663865100000|2022-09-22 16:45:00|75526.7|75511.7|75567.7|75547.7|75575.8|75560.8|75501.3|75484|907
1663865400000|2022-09-22 16:50:00|75564.6|75549.6|75556.6|75541.6|75575.2|75557.6|75535.2|75520.2|863
1663865700000|2022-09-22 16:55:00|75556.7|75541.7|75583.7|75563.7|75606.2|75591.2|75549.8|75534.8|878
1663866000000|2022-09-22 17:00:00|75583.9|75563.9|75573.7|75553.7|75598.3|75582.7|75570.9|75553.3|976
1663866300000|2022-09-22 17:05:00|75575.3|75555.3|75551.3|75536.3|75579|75560.7|75545.4|75528|933
1663866600000|2022-09-22 17:10:00|75550|75535|75529.2|75509.2|75552.7|75535|75498.2|75481.5|871
1663866900000|2022-09-22 17:15:00|75528.3|75508.3|75491.7|75476.7|75555|75540|75485.5|75470.5|870
1663867200000|2022-09-22 17:20:00|75494.6|75474.6|75531.5|75511.5|75532.9|75515.2|75491.9|75474.5|859
1663867500000|2022-09-22 17:25:00|75531.6|75511.6|75525.4|75505.4|75537.4|75520.9|75512.6|75495|891
1663867800000|2022-09-22 17:30:00|75525.5|75505.5|75513.1|75498.1|75540.1|75522.2|75511.4|75493.3|764
1663868100000|2022-09-22 17:35:00|75512.8|75497.8|75528.7|75513.7|75543.9|75525.6|75508.2|75492.3|822
1663868400000|2022-09-22 17:40:00|75528|75513|75562.2|75547.2|75564|75549|75524.6|75505.9|835
1663868700000|2022-09-22 17:45:00|75562.1|75547.1|75554.2|75534.2|75572.2|75556.9|75549.9|75533.7|850
1663869000000|2022-09-22 17:50:00|75554|75534|75534.3|75519.3|75555.2|75537.4|75522.2|75505.1|866
1663869300000|2022-09-22 17:55:00|75534.4|75519.4|75550.5|75535.5|75554.3|75539.3|75530.2|75512.4|848
1663869600000|2022-09-22 18:00:00|75551.1|75536.1|75595.7|75575.7|75596.6|75578.2|75550|75532.9|821
1663869900000|2022-09-22 18:05:00|75595.2|75575.2|75620.7|75600.7|75628.8|75610.3|75591.8|75574.4|797
1663870200000|2022-09-22 18:10:00|75620.9|75600.9|75629.7|75609.7|75633.3|75615.2|75602.6|75583.7|867
1663870500000|2022-09-22 18:15:00|75628|75608|75653.4|75633.4|75654.6|75636.4|75624.7|75607.6|868
1663870800000|2022-09-22 18:20:00|75653.8|75633.8|75649.6|75634.6|75656.3|75638.1|75633.7|75616.3|838
1663871100000|2022-09-22 18:25:00|75648.1|75633.1|75617.8|75597.8|75658|75640.6|75617.1|75597.1|888
1663871400000|2022-09-22 18:30:00|75617.7|75597.7|75619.1|75604.1|75636.7|75618.2|75609.1|75591.6|867
1663871700000|2022-09-22 18:35:00|75621.4|75601.4|75593.6|75573.6|75625.8|75607.2|75590.8|75573.2|848
1663872000000|2022-09-22 18:40:00|75591.1|75576.1|75606.4|75591.4|75620.6|75600.6|75589|75569.9|762
1663872300000|2022-09-22 18:45:00|75606.5|75591.5|75646.9|75631.9|75649.2|75631.9|75605|75590|755
1663872600000|2022-09-22 18:50:00|75646.7|75631.7|75615|75600|75655.4|75640.4|75606.2|75589.6|956
1663872900000|2022-09-22 18:55:00|75615.3|75600.3|75655.2|75635.2|75658.2|75641|75615|75598.1|923
1663873200000|2022-09-22 19:00:00|75651.3|75636.3|75614.5|75599.5|75656.4|75641.4|75597.7|75582.4|906
1663873500000|2022-09-22 19:05:00|75613.9|75598.9|75572.6|75557.6|75623.1|75603.4|75568.4|75553.4|923
1663873800000|2022-09-22 19:10:00|75572.3|75557.3|75578.9|75563.9|75610.7|75593.1|75569.1|75551.5|1007
1663874100000|2022-09-22 19:15:00|75579.9|75559.9|75607|75587|75607.5|75591.3|75570.8|75551.8|862
1663874400000|2022-09-22 19:20:00|75607.3|75587.3|75608.4|75593.4|75616.6|75599.7|75599.2|75582.5|866
1663874700000|2022-09-22 19:25:00|75608.5|75593.5|75591.7|75571.7|75620.8|75602.9|75586.3|75569.6|861
1663875000000|2022-09-22 19:30:00|75583|75568|75571.9|75551.9|75586.4|75568.5|75559.4|75540.9|1042
1663875300000|2022-09-22 19:35:00|75571.8|75551.8|75564.2|75549.2|75586.6|75569.6|75558.6|75543|886
1663875600000|2022-09-22 19:40:00|75567|75547|75565|75545|75579|75561.8|75560.6|75542.6|878
1663875900000|2022-09-22 19:45:00|75564.1|75544.1|75559.5|75539.5|75571.1|75554.1|75549.5|75532|884
1663876200000|2022-09-22 19:50:00|75559.6|75539.6|75573.7|75553.7|75574|75558.7|75559.6|75539.6|801
1663876500000|2022-09-22 19:55:00|75573.5|75553.5|75582.2|75567.2|75589.6|75571.8|75566.9|75549|861
1663876800000|2022-09-22 20:00:00|75584|75569|75590.2|75570.2|75595.7|75575.7|75581.6|75561.6|608
1663877100000|2022-09-22 20:05:00|75590.3|75570.3|75632.4|75612.4|75632.8|75612.8|75590.1|75570.1|535
1663877400000|2022-09-22 20:10:00|75632.3|75612.3|75625.5|75605.5|75633.1|75613.1|75625.3|75605.3|472
1663877700000|2022-09-22 20:15:00|75625.4|75605.4|75623.9|75603.9|75626.2|75606.2|75613.4|75593.4|435
1663878000000|2022-09-22 20:20:00|75624.5|75604.5|75628.9|75608.9|75635.6|75615.6|75624.5|75604.5|472
1663878300000|2022-09-22 20:25:00|75629|75609|75608.1|75588.1|75633.4|75613.4|75607.3|75587.3|508
1663878600000|2022-09-22 20:30:00|75608.5|75588.5|75600.8|75580.8|75620.6|75600.6|75600.7|75580.7|459
1663878900000|2022-09-22 20:35:00|75600.7|75580.7|75612.2|75592.2|75613.7|75593.7|75597.3|75577.3|479
1663879200000|2022-09-22 20:40:00|75612.7|75592.7|75603.2|75583.2|75617.9|75598.2|75602.1|75582.1|435
1663879500000|2022-09-22 20:45:00|75603.1|75583.1|75624.9|75604.9|75628.3|75608.3|75602.5|75582.5|500
1663879800000|2022-09-22 20:50:00|75625.1|75605.1|75632.9|75612.9|75643.4|75623.4|75624.9|75604.9|558
1663880100000|2022-09-22 20:55:00|75633.1|75613.1|75645|75546|75666.5|75613.7|75612|75521.3|525
1663880400000|2022-09-22 21:00:00|75642.7|75543.7|75632.4|75533.4|75648.9|75549.9|75610.2|75511.2|50
1663880700000|2022-09-22 21:05:00|75639.1|75540.1|75592.7|75564.8|75639.4|75569.7|75592.5|75522|86
1663881000000|2022-09-22 21:10:00|75592.5|75509.7|75599.5|75544.4|75610|75567.7|75581.8|75509.7|859
1663881300000|2022-09-22 21:15:00|75598.1|75545|75605.3|75565.6|75626|75573.6|75586|75538.7|695
1663881600000|2022-09-22 21:20:00|75604.4|75560.5|75629.6|75549.1|75675.9|75614.7|75590.3|75539.3|356
1663881900000|2022-09-22 21:25:00|75628.7|75550.2|75620.9|75564.5|75633.6|75578|75598.4|75543.7|155
1663882200000|2022-09-22 21:30:00|75603.5|75574.8|75616.1|75576.2|75626.1|75586.8|75599.9|75565|204
1663882500000|2022-09-22 21:35:00|75612.2|75579.7|75599.7|75579.7|75623.7|75586.6|75598.6|75528.2|218
1663882800000|2022-09-22 21:40:00|75599.4|75579.4|75610.7|75590.7|75622.2|75590.7|75598.8|75546.5|222
1663883100000|2022-09-22 21:45:00|75611.3|75591.3|75626.6|75591.8|75633.9|75598.3|75610.6|75577.5|153
1663883400000|2022-09-22 21:50:00|75622.1|75595.6|75639.6|75585.8|75639.9|75601|75607.9|75579.4|164
1663883700000|2022-09-22 21:55:00|75641.2|75584|75614.8|75580|75641.2|75597.1|75598.4|75539.4|259
1663884000000|2022-09-22 22:00:00|75618.4|75559|75598|75572.9|75637.8|75598.1|75585.6|75559|429
1663884300000|2022-09-22 22:05:00|75595.7|75574.6|75607|75587|75616.5|75591.8|75595.4|75569.6|224
1663884600000|2022-09-22 22:10:00|75605.8|75585.4|75601.7|75581.7|75615.1|75590.5|75600.3|75575.4|394
1663884900000|2022-09-22 22:15:00|75601.6|75581.6|75620.6|75595.8|75623.9|75600.6|75595.2|75572.1|517
1663885200000|2022-09-22 22:20:00|75620.8|75595.6|75612.6|75592.6|75622.7|75602.7|75596.3|75571.2|686
1663885500000|2022-09-22 22:25:00|75612.8|75592.8|75618.2|75597.7|75624.2|75602.2|75609.9|75585.6|541
1663885800000|2022-09-22 22:30:00|75619.1|75597|75627.3|75607.3|75632.4|75608.8|75609.2|75585.7|594
1663886100000|2022-09-22 22:35:00|75627.1|75607.1|75630.5|75610.5|75637.7|75614.9|75618.4|75596.5|504
1663886400000|2022-09-22 22:40:00|75630.2|75610.2|75641.8|75618.3|75645.1|75621.1|75629.6|75607.6|582
1663886700000|2022-09-22 22:45:00|75639.9|75619.9|75639.8|75619.8|75647.4|75621.1|75631.8|75611.5|446
1663887000000|2022-09-22 22:50:00|75636.5|75616.5|75639.3|75619.3|75645.1|75622.7|75632.4|75611.1|555
1663887300000|2022-09-22 22:55:00|75640.7|75618|75640.3|75620.3|75645.9|75623.7|75627.9|75606.7|558
1663887600000|2022-09-22 23:00:00|75638.5|75618.5|75618.2|75590.4|75644.1|75622.8|75606.8|75584.4|548
1663887900000|2022-09-22 23:05:00|75618.3|75589.9|75590.5|75570.5|75625.5|75595.3|75586.8|75564.5|594
1663888200000|2022-09-22 23:10:00|75590.4|75570.4|75594|75574|75600.3|75575.7|75583.3|75559.9|541
1663888500000|2022-09-22 23:15:00|75593.9|75573.9|75585.1|75565.1|75599.3|75581.5|75580.8|75561.5|340
1663888800000|2022-09-22 23:20:00|75584.5|75564.5|75590.1|75570.1|75595.7|75577.4|75583.5|75563.5|448
1663889100000|2022-09-22 23:25:00|75590.3|75570.3|75592.9|75572.9|75596.9|75576.9|75584.9|75566.8|424
1663889400000|2022-09-22 23:30:00|75590.1|75575.1|75592.3|75572.3|75595.9|75576.4|75585.9|75567.5|440
1663889700000|2022-09-22 23:35:00|75592.9|75572.9|75594.8|75574.8|75596.7|75578|75585.8|75568.2|414
1663890000000|2022-09-22 23:40:00|75593.6|75573.6|75591.1|75571.1|75598.1|75578.1|75587.9|75567.9|330
1663890300000|2022-09-22 23:45:00|75591.3|75571.3|75603.2|75583.2|75606.8|75586.8|75589.3|75571|402
1663890600000|2022-09-22 23:50:00|75600.4|75585.4|75589.8|75569.8|75602.3|75585.7|75584.2|75566.6|465
1663890900000|2022-09-22 23:55:00|75589.6|75569.6|75592.4|75572.4|75595.9|75576.5|75583.4|75563.4|418
1663891200000|2022-09-23 00:00:00|75592.6|75572.6|75592.5|75572.5|75601.4|75581.4|75573.6|75554.9|712
1663891500000|2022-09-23 00:05:00|75592.6|75572.6|75593.8|75578.8|75610.8|75593.6|75579.6|75559.6|601
1663891800000|2022-09-23 00:10:00|75593.6|75578.6|75604.1|75589.1|75611|75593.7|75589|75571.8|632
1663892100000|2022-09-23 00:15:00|75606.8|75586.8|75633.3|75613.3|75634.1|75614.1|75590|75571.9|554
1663892400000|2022-09-23 00:20:00|75637|75617|75617.1|75602.1|75637.1|75618.1|75614.6|75597.2|624
1663892700000|2022-09-23 00:25:00|75617.5|75602.5|75622.2|75602.2|75629.9|75612.2|75606.8|75589.8|583
1663893000000|2022-09-23 00:30:00|75622.3|75602.3|75609.6|75589.6|75622.3|75604.7|75603.8|75585.7|569
1663893300000|2022-09-23 00:35:00|75610|75590|75581.6|75561.6|75614.4|75596|75575.3|75557.1|567
1663893600000|2022-09-23 00:40:00|75581.2|75561.2|75576.9|75556.9|75593.2|75575.9|75573.2|75555|625
1663893900000|2022-09-23 00:45:00|75578|75558|75562.9|75547.9|75579.2|75560.4|75529.5|75509.5|677
1663894200000|2022-09-23 00:50:00|75562.7|75547.7|75556.6|75536.6|75569.8|75554.2|75547|75528.4|606
1663894500000|2022-09-23 00:55:00|75556.4|75536.4|75552.4|75537.4|75558|75540.8|75514.2|75498.3|741
1663894800000|2022-09-23 01:00:00|75553.8|75538.8|75541.4|75526.4|75565.9|75550.9|75534.8|75518.2|661
1663895100000|2022-09-23 01:05:00|75543.8|75528.8|75556.1|75541.1|75564.9|75547.5|75540.1|75522|682
1663895400000|2022-09-23 01:10:00|75555.3|75540.3|75514.1|75494.1|75566.6|75549.8|75507.8|75487.8|826
1663895700000|2022-09-23 01:15:00|75514.2|75494.2|75504.4|75484.4|75535.1|75515.1|75496.6|75479.6|753
1663896000000|2022-09-23 01:20:00|75505.1|75485.1|75510.4|75490.4|75521.4|75506.3|75486.4|75468.5|736
1663896300000|2022-09-23 01:25:00|75510.5|75490.5|75537.6|75522.6|75543.8|75526|75507.5|75489.8|687
1663896600000|2022-09-23 01:30:00|75540.5|75520.5|75598.6|75583.6|75605|75588|75535.6|75516.7|769
1663896900000|2022-09-23 01:35:00|75598.3|75583.3|75612.5|75597.5|75621.9|75604.3|75595.4|75577.3|708
1663897200000|2022-09-23 01:40:00|75612.8|75597.8|75604.4|75584.4|75616.4|75598.8|75586.2|75567.3|711
1663897500000|2022-09-23 01:45:00|75604.5|75584.5|75631.9|75616.9|75639|75621.3|75594.6|75574.6|742
1663897800000|2022-09-23 01:50:00|75632|75617|75628.5|75608.5|75643.2|75623.2|75624|75606|667
1663898100000|2022-09-23 01:55:00|75628.2|75608.2|75598.4|75583.4|75629.8|75611.9|75589.2|75573.3|673
1663898400000|2022-09-23 02:00:00|75601.1|75581.1|75628.8|75613.8|75641.1|75626.1|75599.6|75581.1|669
1663898700000|2022-09-23 02:05:00|75627.8|75612.8|75635.5|75615.5|75638.5|75622.5|75624.9|75609.1|573
1663899000000|2022-09-23 02:10:00|75635.7|75615.7|75637.4|75622.4|75641.1|75624.6|75625.1|75607.5|578
1663899300000|2022-09-23 02:15:00|75640.5|75620.5|75660.7|75645.7|75671.5|75655.6|75633.2|75617.8|620
1663899600000|2022-09-23 02:20:00|75663.2|75643.2|75662.6|75647.6|75680.1|75662.4|75658.5|75641.7|663
1663899900000|2022-09-23 02:25:00|75662.4|75647.4|75659.4|75644.4|75678.1|75659.7|75653.3|75635.4|619
1663900200000|2022-09-23 02:30:00|75659|75644|75667.3|75647.3|75676.2|75656.2|75646.1|75627.8|671
1663900500000|2022-09-23 02:35:00|75667.8|75647.8|75672.9|75657.9|75674.5|75659.5|75643.4|75623.8|689
1663900800000|2022-09-23 02:40:00|75673.1|75658.1|75666.3|75651.3|75694.6|75676.5|75659.5|75643.3|647
1663901100000|2022-09-23 02:45:00|75666.4|75651.4|75668.9|75648.9|75675.8|75657.4|75659.6|75642.4|503
1663901400000|2022-09-23 02:50:00|75669|75649|75644|75629|75672.9|75657.9|75643.3|75625.7|531
1663901700000|2022-09-23 02:55:00|75643.9|75628.9|75671.6|75656.6|75678.3|75659.9|75643.9|75627.7|518
1663902000000|2022-09-23 03:00:00|75671.8|75656.8|75658.3|75643.3|75681.1|75663.8|75657.7|75642|642
1663902300000|2022-09-23 03:05:00|75658.7|75643.7|75656.2|75636.2|75665.8|75648.1|75649.8|75632.1|640
1663902600000|2022-09-23 03:10:00|75650.1|75635.1|75652.1|75632.1|75663.2|75645.2|75648.3|75630|545
1663902900000|2022-09-23 03:15:00|75651.3|75631.3|75636.2|75621.2|75654.3|75636.9|75633.4|75616.8|533
1663903200000|2022-09-23 03:20:00|75636.7|75621.7|75658.5|75643.5|75663.3|75648.1|75635.9|75618.6|590
1663903500000|2022-09-23 03:25:00|75658.3|75643.3|75662.1|75642.1|75665.3|75647.6|75646.6|75629.9|565
1663903800000|2022-09-23 03:30:00|75662.4|75642.4|75685.4|75665.4|75686.1|75666.3|75656.4|75639|606
1663904100000|2022-09-23 03:35:00|75685.6|75665.6|75694.6|75674.6|75701.1|75683.4|75679.1|75662|651
1663904400000|2022-09-23 03:40:00|75692.9|75672.9|75696.2|75676.2|75704.9|75684.9|75692.3|75672.8|621
1663904700000|2022-09-23 03:45:00|75696|75676|75720.3|75700.3|75721.9|75703.4|75695.3|75675.3|574
1663905000000|2022-09-23 03:50:00|75719.5|75699.5|75719.7|75699.7|75723.8|75706.1|75711.9|75694.6|605
1663905300000|2022-09-23 03:55:00|75719.9|75699.9|75706.2|75691.2|75731|75712.1|75701|75683.7|503
1663905600000|2022-09-23 04:00:00|75705.9|75690.9|75701.2|75686.2|75712.2|75694.8|75698.8|75680.3|540
1663905900000|2022-09-23 04:05:00|75701.6|75686.6|75737.6|75717.6|75747.7|75730.2|75700.7|75685.7|695
1663906200000|2022-09-23 04:10:00|75737.4|75717.4|75728|75713|75744.1|75726|75717.7|75701.3|573
1663906500000|2022-09-23 04:15:00|75730.5|75710.5|75731.5|75716.5|75737.5|75719.9|75713.2|75697.5|491
1663906800000|2022-09-23 04:20:00|75731.4|75716.4|75708|75693|75741.7|75723.5|75707.6|75690.2|554
1663907100000|2022-09-23 04:25:00|75708.1|75693.1|75692.8|75677.8|75712.3|75695|75692|75677|567
1663907400000|2022-09-23 04:30:00|75696|75681|75680.4|75665.4|75699.8|75684.5|75680.4|75664.6|645
1663907700000|2022-09-23 04:35:00|75680.3|75665.3|75685|75670|75696.1|75678.8|75676.7|75659.9|489
1663908000000|2022-09-23 04:40:00|75684.8|75669.8|75668.8|75653.8|75697|75681.4|75668.3|75652.1|432
1663908300000|2022-09-23 04:45:00|75669.6|75654.6|75680.3|75665.3|75687.1|75669|75665.8|75648.3|486
1663908600000|2022-09-23 04:50:00|75680.6|75665.6|75689.3|75669.3|75690.9|75671.1|75671.9|75654.6|482
1663908900000|2022-09-23 04:55:00|75689.2|75669.2|75713.1|75693.1|75714|75695|75687.3|75667.5|550
1663909200000|2022-09-23 05:00:00|75713|75693|75688.9|75668.9|75714.3|75694.3|75686.7|75668.7|675
1663909500000|2022-09-23 05:05:00|75689|75669|75682.5|75667.5|75689.4|75671.6|75655.3|75638.7|690
1663909800000|2022-09-23 05:10:00|75682.3|75667.3|75690.8|75670.8|75704.4|75686.8|75672.1|75656.8|720
1663910100000|2022-09-23 05:15:00|75687.6|75672.6|75681.8|75661.8|75688.5|75672.6|75669.2|75652.4|666
1663910400000|2022-09-23 05:20:00|75683|75663|75643.8|75628.8|75685.6|75667.9|75642.3|75626.1|724
1663910700000|2022-09-23 05:25:00|75643|75628|75668.9|75653.9|75672.7|75654.9|75638.5|75622|586
1663911000000|2022-09-23 05:30:00|75669.3|75654.3|75704.6|75689.6|75707.9|75690.5|75664.6|75647.8|750
1663911300000|2022-09-23 05:35:00|75705|75690|75711.2|75696.2|75717.1|75699.6|75693.8|75676.2|701
1663911600000|2022-09-23 05:40:00|75711.5|75696.5|75709.3|75689.3|75716.8|75699.7|75695.1|75677.7|601
1663911900000|2022-09-23 05:45:00|75709.4|75689.4|75696.9|75676.9|75711.4|75693.3|75692.3|75675.5|648
1663912200000|2022-09-23 05:50:00|75697.2|75677.2|75656.9|75641.9|75697.2|75678.6|75656.6|75639|706
1663912500000|2022-09-23 05:55:00|75656.8|75641.8|75663.4|75643.4|75664|75646.9|75633.8|75616.4|690
1663912800000|2022-09-23 06:00:00|75663.5|75643.5|75639.6|75619.6|75671.3|75653.1|75630.1|75612.7|887
1663913100000|2022-09-23 06:05:00|75639.4|75619.4|75611.1|75596.1|75640.5|75621|75595.2|75579.3|874
1663913400000|2022-09-23 06:10:00|75607.9|75592.9|75641.9|75626.9|75644.1|75626.9|75598|75583|813
1663913700000|2022-09-23 06:15:00|75641.8|75626.8|75672.8|75657.8|75672.8|75657.8|75634.5|75618.1|868
1663914000000|2022-09-23 06:20:00|75673|75658|75690.4|75675.4|75699.6|75681.9|75669|75652.6|837
1663914300000|2022-09-23 06:25:00|75691.4|75676.4|75714.5|75699.5|75716.8|75701.8|75687.4|75672.4|928
1663914600000|2022-09-23 06:30:00|75714.1|75699.1|75703.8|75688.8|75714.1|75699.1|75679|75662.4|858
1663914900000|2022-09-23 06:35:00|75704|75689|75722.8|75707.8|75731.4|75716.4|75696.1|75681.1|823
1663915200000|2022-09-23 06:40:00|75722.7|75707.7|75747.6|75727.6|75775.5|75758.9|75719.4|75704.4|893
1663915500000|2022-09-23 06:45:00|75745.2|75730.2|75789|75774|75829.1|75810.7|75744.7|75729.7|898
1663915800000|2022-09-23 06:50:00|75789.2|75774.2|75799.7|75784.7|75825.5|75808.6|75773.9|75757.2|882
1663916100000|2022-09-23 06:55:00|75798.7|75783.7|75796.1|75776.1|75816.6|75801.6|75783.9|75766.3|842
1663916400000|2022-09-23 07:00:00|75797.1|75777.1|76035.6|76015.6|76128|76108|75785.9|75766.7|1149
1663916700000|2022-09-23 07:05:00|76035.5|76015.5|75954.5|75934.5|76050.8|76030.8|75945.4|75925.4|1068
1663917000000|2022-09-23 07:10:00|75953.6|75933.6|75944.8|75924.8|75980.2|75962.8|75928.3|75908.3|1032
1663917300000|2022-09-23 07:15:00|75943.7|75920.9|75969.1|75954.1|76018.2|75999.3|75876.8|75850.8|1079
1663917600000|2022-09-23 07:20:00|75969|75954|75958.7|75943.7|75992.3|75977.3|75917.9|75899.1|1014
1663917900000|2022-09-23 07:25:00|75958.8|75943.8|76010.5|75990.1|76014.7|75991.4|75925.8|75909|1013
1663918200000|2022-09-23 07:30:00|76011.9|75989.1|76023|76008|76148|76131|75985|75955.8|1124
1663918500000|2022-09-23 07:35:00|76027|76007|76078.4|76063.4|76090.7|76073.3|76023.8|76007|1003
1663918800000|2022-09-23 07:40:00|76078.5|76063.5|76107.2|76087.2|76137.8|76122|76062.4|76047.4|1019
1663919100000|2022-09-23 07:45:00|76098.6|76083.6|76081.7|76061.7|76145.1|76127.4|76069.8|76054.8|987
1663919400000|2022-09-23 07:50:00|76082.5|76062.5|76092.9|76077.9|76115.4|76100.4|76059.9|76044.9|936
1663919700000|2022-09-23 07:55:00|76093.2|76078.2|76083.2|76063.2|76123.5|76108.5|76059.8|76042.8|989
1663920000000|2022-09-23 08:00:00|76082.9|76062.9|76051.3|76036.3|76103.3|76087.2|76040|76023.7|984
1663920300000|2022-09-23 08:05:00|76050.8|76035.8|76097.3|76082.3|76119.6|76104.6|76046.4|76029.7|973
1663920600000|2022-09-23 08:10:00|76097.2|76082.2|76228.2|76208.2|76228.2|76208.2|76074.9|76054.9|1051
1663920900000|2022-09-23 08:15:00|76235.6|76215.6|76160.2|76140.2|76242.9|76224.7|76148.2|76133.2|974
1663921200000|2022-09-23 08:20:00|76160.7|76140.7|76167.5|76152.5|76191.2|76174.1|76150.4|76133.7|868
1663921500000|2022-09-23 08:25:00|76167.7|76152.7|76188.7|76168.7|76230.5|76210.5|76160|76145|964
1663921800000|2022-09-23 08:30:00|76189|76169|76235.9|76215.9|76253.4|76238.4|76189|76169|955
1663922100000|2022-09-23 08:35:00|76232.7|76212.7|76189.2|76174.2|76241.4|76221.4|76189.2|76174.2|899
1663922400000|2022-09-23 08:40:00|76191.1|76176.1|76222|76207|76225.4|76210.4|76166|76150.4|958
1663922700000|2022-09-23 08:45:00|76219.3|76204.3|76214.1|76199.1|76271.9|76251.9|76201.1|76186.1|1004
1663923000000|2022-09-23 08:50:00|76215.4|76200.4|76240.8|76220.8|76244.7|76228.2|76205.8|76190.8|980
1663923300000|2022-09-23 08:55:00|76240.7|76220.7|76254.9|76239.9|76270.6|76255.6|76223.5|76205.9|1026
1663923600000|2022-09-23 09:00:00|76254.4|76239.4|76163.7|76143.7|76259|76243|76147.6|76130.5|1079
1663923900000|2022-09-23 09:05:00|76161.3|76146.3|76165.5|76145.5|76170.8|76152.8|76141.9|76123.8|1034
1663924200000|2022-09-23 09:10:00|76168.5|76148.5|76203.2|76183.2|76206.1|76191.1|76127.2|76111.5|1023
1663924500000|2022-09-23 09:15:00|76203|76183|76197.6|76182.6|76243.8|76228.8|76194.8|76177.6|947
1663924800000|2022-09-23 09:20:00|76198.4|76183.4|76234.7|76219.7|76236.3|76221.3|76146.1|76131.1|951
1663925100000|2022-09-23 09:25:00|76234.8|76219.8|76255|76240|76275.5|76258.9|76230.8|76215.8|931
1663925400000|2022-09-23 09:30:00|76255.7|76235.7|76242.1|76227.1|76272.8|76257.8|76240.9|76223.8|925
1663925700000|2022-09-23 09:35:00|76241.7|76226.7|76247.3|76227.3|76273.3|76258.3|76237.6|76222.6|1011
1663926000000|2022-09-23 09:40:00|76244.4|76229.4|76352.9|76332.9|76385.7|76370.7|76240|76225|1070
1663926300000|2022-09-23 09:45:00|76357.1|76337.1|76263.3|76248.3|76383.7|76363.7|76263.1|76248.1|1082
1663926600000|2022-09-23 09:50:00|76263.5|76248.5|76260.4|76240.4|76284.4|76269.4|76228.6|76213.6|1053
1663926900000|2022-09-23 09:55:00|76260|76240|76184.2|76164.2|76273.2|76258.2|76160.7|76140.7|1086
1663927200000|2022-09-23 10:00:00|76185.3|76165.3|76214.8|76199.8|76276.7|76253.7|76180.1|76161.5|1107
1663927500000|2022-09-23 10:05:00|76214|76199|76236.4|76221.4|76245.4|76228|76159.4|76143.1|1050
1663927800000|2022-09-23 10:10:00|76239.5|76219.5|76193.3|76173.3|76272.9|76252.9|76191.9|76171.9|1059
1663928100000|2022-09-23 10:15:00|76192.6|76172.6|76153.8|76138.8|76193.7|76173.7|76136.3|76118.5|1029
1663928400000|2022-09-23 10:20:00|76153.4|76138.4|76167.7|76152.7|76190.8|76171.1|76140.1|76124.5|1064
1663928700000|2022-09-23 10:25:00|76171|76156|76182|76167|76195.1|76180.1|76125.2|76110.2|1052
1663929000000|2022-09-23 10:30:00|76181.7|76166.7|76143.5|76128.5|76222.5|76207.2|76143.3|76128.3|1070
1663929300000|2022-09-23 10:35:00|76145|76130|76143.5|76128.5|76196.3|76181.3|76109.7|76094.7|1068
1663929600000|2022-09-23 10:40:00|76143|76128|76116.5|76101.5|76176.5|76158.7|76115.9|76100.9|1045
1663929900000|2022-09-23 10:45:00|76116.8|76101.8|76171|76156|76208.2|76191.8|76114.1|76099.1|1051
1663930200000|2022-09-23 10:50:00|76172.7|76157.7|76209|76194|76240.6|76224.8|76164.3|76149.3|1091
1663930500000|2022-09-23 10:55:00|76215.7|76195.7|76276.8|76256.8|76279.5|76260.3|76195.2|76176.6|1107
1663930800000|2022-09-23 11:00:00|76280.4|76260.4|76212.9|76192.9|76280.7|76260.7|76196.2|76181.2|1104
1663931100000|2022-09-23 11:05:00|76213|76193|76211.1|76196.1|76222.3|76207.3|76156.3|76141.3|1088
1663931400000|2022-09-23 11:10:00|76210.3|76195.3|76232.4|76212.4|76244.4|76226.8|76155.3|76140.3|1113
1663931700000|2022-09-23 11:15:00|76232.3|76212.3|76224.5|76204.5|76237.6|76220.2|76186.7|76169.7|1110
1663932000000|2022-09-23 11:20:00|76225|76210|76260.6|76245.6|76273.1|76258.1|76212.1|76197.1|1079
1663932300000|2022-09-23 11:25:00|76260.7|76245.7|76221.3|76206.3|76261.6|76246.6|76194.8|76179.8|1029
1663932600000|2022-09-23 11:30:00|76221.2|76206.2|76286.7|76266.7|76333.1|76314.7|76220.2|76203.5|1091
1663932900000|2022-09-23 11:35:00|76280.8|76265.8|76332.9|76317.9|76364.5|76348.8|76280.4|76264.1|1028
1663933200000|2022-09-23 11:40:00|76332.3|76317.3|76356.8|76341.8|76363.7|76348.7|76304.7|76288.5|1023
1663933500000|2022-09-23 11:45:00|76355.2|76340.2|76302.8|76287.8|76356.9|76341.9|76292.1|76277.1|1074
1663933800000|2022-09-23 11:50:00|76303.5|76288.5|76291.1|76276.1|76322.9|76307.9|76274.1|76259.1|1089
1663934100000|2022-09-23 11:55:00|76291.3|76276.3|76267.1|76252.1|76300.5|76285.5|76217.6|76202.4|1049
1663934400000|2022-09-23 12:00:00|76267.4|76252.4|76218.7|76203.7|76291.2|76276.2|76196.3|76181.3|1084
1663934700000|2022-09-23 12:05:00|76219|76204|76236.9|76221.9|76254|76239|76196.2|76181.2|1032
1663935000000|2022-09-23 12:10:00|76237.5|76222.5|76246.4|76231.4|76265.1|76250.1|76198.1|76183.1|1067
1663935300000|2022-09-23 12:15:00|76242|76227|76209.6|76194.6|76271|76256|76187.4|76172.4|1006
1663935600000|2022-09-23 12:20:00|76207|76192|76135.8|76120.8|76216.4|76200|76129.2|76114.2|1047
1663935900000|2022-09-23 12:25:00|76139.8|76124.8|76171.4|76156.4|76191.2|76176.2|76132.4|76117.4|973
1663936200000|2022-09-23 12:30:00|76172.7|76157.7|76205.8|76190.8|76231.3|76216.3|76156.5|76139.3|1077
1663936500000|2022-09-23 12:35:00|76206.4|76191.4|76241.4|76226.4|76300.2|76283.3|76200.7|76185.7|1022
1663936800000|2022-09-23 12:40:00|76242.1|76227.1|76229.9|76214.9|76265.2|76248|76203|76188|979
1663937100000|2022-09-23 12:45:00|76230|76215|76275.9|76260.9|76276.6|76261.6|76224.4|76209.4|972
1663937400000|2022-09-23 12:50:00|76275.8|76260.8|76239.8|76224.8|76279.7|76264.7|76237.3|76222.3|1030
1663937700000|2022-09-23 12:55:00|76242.1|76222.1|76236.7|76216.7|76271.7|76254.9|76208.2|76190.4|1035
1663938000000|2022-09-23 13:00:00|76236.8|76216.8|76153.7|76133.7|76236.8|76218.1|76145.3|76129.3|1097
1663938300000|2022-09-23 13:05:00|76154.5|76134.5|76107.9|76092.9|76177.3|76158.8|76098.7|76078.7|1050
1663938600000|2022-09-23 13:10:00|76107.8|76092.8|76112|76097|76118.3|76102.8|76084.2|76069.2|1032
1663938900000|2022-09-23 13:15:00|76111.8|76096.8|76128.3|76113.3|76145.9|76130.9|76086|76071|1044
1663939200000|2022-09-23 13:20:00|76127.7|76112.7|76138.3|76123.3|76143.5|76128.5|76083.8|76068.7|1030
1663939500000|2022-09-23 13:25:00|76138.5|76123.5|76140.9|76120.9|76177.1|76162.1|76133.1|76118.1|1039
1663939800000|2022-09-23 13:30:00|76143.5|76123.5|76190.6|76175.6|76245.1|76225.1|76133.3|76116.1|1128
1663940100000|2022-09-23 13:35:00|76188.8|76173.8|76242|76222|76281.8|76263.9|76188.8|76173.8|1110
1663940400000|2022-09-23 13:40:00|76241.7|76226.7|76225.4|76203.4|76271.5|76255.3|76211|76191|1095
1663940700000|2022-09-23 13:45:00|76222.1|76202.1|76340.6|76325.6|76350.3|76333.8|76198.1|76183.1|1166
1663941000000|2022-09-23 13:50:00|76345.7|76325.7|76335.9|76320.9|76385.9|76368.2|76278.5|76262.9|1138
1663941300000|2022-09-23 13:55:00|76335.4|76320.4|76401.9|76386.9|76424.7|76404.7|76319.3|76303.2|1108
1663941600000|2022-09-23 14:00:00|76403.2|76388.2|76451.1|76436.1|76464.4|76449.4|76403.2|76386.4|1135
1663941900000|2022-09-23 14:05:00|76451.2|76436.2|76391|76376|76451.2|76436.2|76376.4|76361.4|1123
1663942200000|2022-09-23 14:10:00|76390.3|76375.3|76392.8|76377.8|76433.1|76418.1|76376.8|76359.1|1090
1663942500000|2022-09-23 14:15:00|76394.6|76379.6|76329.1|76314.1|76404.9|76389.9|76318.4|76300.1|1059
1663942800000|2022-09-23 14:20:00|76329.3|76314.3|76418.4|76403.4|76425.2|76407.6|76325.2|76310.2|1107
1663943100000|2022-09-23 14:25:00|76420.3|76400.3|76332.5|76312.5|76426|76408.9|76319.6|76300.9|1088
1663943400000|2022-09-23 14:30:00|76334.1|76314.1|76404.5|76384.5|76404.8|76384.8|76316.4|76301.4|1107
1663943700000|2022-09-23 14:35:00|76403.3|76383.3|76487.6|76472.6|76501.1|76484.5|76386.8|76366.8|1121
1663944000000|2022-09-23 14:40:00|76489.1|76469.1|76582.7|76567.7|76621.4|76601.4|76474.1|76459.1|1109
1663944300000|2022-09-23 14:45:00|76582.8|76567.8|76559.1|76539.1|76589.5|76574.5|76485.4|76465.4|1109
1663944600000|2022-09-23 14:50:00|76559.4|76539.4|76609.8|76594.8|76618.6|76603.6|76520.3|76505.3|1129
1663944900000|2022-09-23 14:55:00|76609.9|76594.9|76633.6|76618.6|76646.8|76631.8|76577.8|76561.6|1076
1663945200000|2022-09-23 15:00:00|76633.8|76618.8|76596.4|76576.4|76652.8|76637.8|76569.5|76554.5|1063
1663945500000|2022-09-23 15:05:00|76596.5|76576.5|76561.5|76546.5|76596.5|76578.8|76510|76493.7|1080
1663945800000|2022-09-23 15:10:00|76561.4|76546.4|76592.9|76577.9|76599.1|76581.6|76545.3|76528.1|1058
1663946100000|2022-09-23 15:15:00|76592.4|76577.4|76530.5|76515.5|76596.2|76580.3|76508.1|76489.5|1043
1663946400000|2022-09-23 15:20:00|76530.1|76515.1|76482.7|76467.7|76551.8|76536.8|76482.2|76467.2|1027
1663946700000|2022-09-23 15:25:00|76483.2|76468.2|76472.5|76457.5|76512.2|76497.2|76463.5|76447|1070
1663947000000|2022-09-23 15:30:00|76472.6|76457.6|76455.2|76440.2|76479.3|76464.3|76439.5|76422.7|1045
1663947300000|2022-09-23 15:35:00|76454.7|76439.7|76506.8|76491.8|76531.1|76516.1|76449.5|76431.9|928
1663947600000|2022-09-23 15:40:00|76506.4|76491.4|76516.5|76501.5|76531.3|76516.3|76484.6|76468.4|966
1663947900000|2022-09-23 15:45:00|76513.9|76498.9|76440.6|76425.6|76525.7|76508.4|76438.4|76420.3|1003
1663948200000|2022-09-23 15:50:00|76438.3|76423.3|76450.2|76435.2|76467.7|76451.2|76409.9|76394.9|916
1663948500000|2022-09-23 15:55:00|76453.1|76433.1|76533.8|76518.8|76534.7|76519.7|76452.5|76433.1|933
1663948800000|2022-09-23 16:00:00|76534.8|76519.8|76497.7|76482.7|76557.9|76540.2|76497.7|76482.7|933
1663949100000|2022-09-23 16:05:00|76494.2|76479.2|76513.4|76498.4|76565.7|76547.9|76488.4|76473.4|926
1663949400000|2022-09-23 16:10:00|76515.5|76495.5|76498.5|76478.5|76539.9|76524.1|76491.5|76475|882
1663949700000|2022-09-23 16:15:00|76497.8|76477.8|76526.4|76511.4|76541.1|76524|76485.7|76469|875
1663950000000|2022-09-23 16:20:00|76525.4|76510.4|76552.8|76537.8|76573.1|76557.9|76519.1|76504.1|879
1663950300000|2022-09-23 16:25:00|76553.3|76538.3|76594.1|76579.1|76617.6|76602.5|76537.1|76521.6|930
1663950600000|2022-09-23 16:30:00|76594.2|76579.2|76619.3|76599.3|76635.6|76619.7|76590.2|76574.5|976
1663950900000|2022-09-23 16:35:00|76619.4|76599.4|76583|76563|76633.9|76613.9|76573.9|76555.9|1015
1663951200000|2022-09-23 16:40:00|76584.2|76564.2|76600.2|76585.2|76626.3|76608.6|76573.9|76553.9|921
1663951500000|2022-09-23 16:45:00|76601|76586|76541.4|76521.4|76604.4|76586|76536.6|76518.7|942
1663951800000|2022-09-23 16:50:00|76541.9|76521.9|76542.1|76522.1|76548|76530|76497.9|76479.2|878
1663952100000|2022-09-23 16:55:00|76542.9|76522.9|76614.6|76599.6|76620.1|76603.8|76542|76522|993
1663952400000|2022-09-23 17:00:00|76613.4|76598.4|76586.5|76566.5|76622.2|76607.2|76566.7|76551.7|981
1663952700000|2022-09-23 17:05:00|76586.1|76566.1|76605.2|76590.2|76613.9|76597.5|76557.2|76540.9|934
1663953000000|2022-09-23 17:10:00|76605.5|76590.5|76582.8|76567.8|76609|76593.5|76568.7|76553.7|875
1663953300000|2022-09-23 17:15:00|76582.5|76567.5|76531.9|76516.9|76588.1|76573.1|76530.7|76513.7|880
1663953600000|2022-09-23 17:20:00|76532.7|76517.7|76555.1|76540.1|76558.1|76540.5|76523.6|76508.6|910
1663953900000|2022-09-23 17:25:00|76555.2|76540.2|76603.1|76588.1|76606.1|76588.5|76543.4|76526|918
1663954200000|2022-09-23 17:30:00|76603|76588|76618|76603|76629|76613.9|76583.1|76568.1|879
1663954500000|2022-09-23 17:35:00|76617.7|76602.7|76778.2|76758.2|76785.6|76759.7|76613.1|76596.8|947
1663954800000|2022-09-23 17:40:00|76777.2|76757.2|76744.2|76724.2|76822.5|76803.9|76742.9|76722.9|994
1663955100000|2022-09-23 17:45:00|76746.5|76726.5|76720.4|76700.4|76752.9|76732.9|76668.7|76648.7|995
1663955400000|2022-09-23 17:50:00|76721.1|76701.1|76738.3|76723.3|76764|76745.1|76721.1|76701.1|920
1663955700000|2022-09-23 17:55:00|76738.7|76723.7|76745.4|76725.4|76747.4|76732.4|76724.7|76705.9|869
1663956000000|2022-09-23 18:00:00|76743.2|76728.2|76733.2|76718.2|76793|76775.5|76731.8|76714.9|991
1663956300000|2022-09-23 18:05:00|76737.9|76717.9|76757.5|76737.5|76771.2|76753.6|76716.8|76699.5|975
1663956600000|2022-09-23 18:10:00|76759.3|76739.3|76780|76760|76794.3|76776.3|76732.3|76715.7|1059
1663956900000|2022-09-23 18:15:00|76778.4|76758.4|76800.4|76785.4|76801.2|76785.4|76758.1|76741.3|966
1663957200000|2022-09-23 18:20:00|76801.6|76781.6|76780.9|76765.9|76802.3|76784.2|76771.6|76754.5|958
1663957500000|2022-09-23 18:25:00|76783|76763|76796.6|76776.6|76797.2|76779.6|76772.9|76755.3|904
1663957800000|2022-09-23 18:30:00|76796.4|76776.4|76823.2|76803.2|76895.6|76875.6|76794.2|76776.4|918
1663958100000|2022-09-23 18:35:00|76823.9|76803.9|76844.3|76829.3|76857.5|76840.4|76813.7|76797.3|994
1663958400000|2022-09-23 18:40:00|76844.2|76829.2|76853.2|76833.2|76871.4|76853|76835.8|76815.8|923
1663958700000|2022-09-23 18:45:00|76853.5|76833.5|76815.2|76795.2|76861.2|76841.2|76801.7|76781.7|967
1663959000000|2022-09-23 18:50:00|76815|76795|76883.9|76863.9|76889.7|76869.7|76815|76795|994
1663959300000|2022-09-23 18:55:00|76884.2|76864.2|76890.3|76870.3|76927.9|76907.9|76873.2|76853.2|959
1663959600000|2022-09-23 19:00:00|76890.4|76870.4|76818.9|76798.9|76890.5|76870.5|76807.2|76789.6|1023
1663959900000|2022-09-23 19:05:00|76819.1|76799.1|76802.4|76782.4|76819.2|76800.9|76765.9|76747.9|971
1663960200000|2022-09-23 19:10:00|76802|76782|76803|76783|76822.7|76802.7|76791.3|76771.3|1000
1663960500000|2022-09-23 19:15:00|76803.7|76783.7|76793.9|76773.9|76807.7|76788|76777.2|76759.8|966
1663960800000|2022-09-23 19:20:00|76792.8|76772.8|76812.2|76797.2|76830.4|76810.8|76769.1|76751.3|974
1663961100000|2022-09-23 19:25:00|76811.6|76796.6|76770.6|76750.6|76826.4|76810|76764.4|76746.3|970
1663961400000|2022-09-23 19:30:00|76769|76754|76801.6|76781.6|76805.6|76785.6|76761.4|76743.6|997
1663961700000|2022-09-23 19:35:00|76801.5|76781.5|76782.2|76762.2|76802.7|76785.3|76780.7|76761.9|895
1663962000000|2022-09-23 19:40:00|76782|76762|76738.4|76718.4|76785.2|76768.3|76728.5|76709.1|949
1663962300000|2022-09-23 19:45:00|76738.3|76718.3|76766.8|76746.8|76767|76749.5|76727.8|76709.5|963
1663962600000|2022-09-23 19:50:00|76767|76747|76747.9|76732.9|76776.7|76759.3|76730|76711|1018
1663962900000|2022-09-23 19:55:00|76747.6|76732.6|76744.6|76724.6|76753.4|76736.8|76711.7|76695.2|985
1663963200000|2022-09-23 20:00:00|76745|76725|76747.1|76727.1|76748.3|76728.3|76704.4|76684.4|734
1663963500000|2022-09-23 20:05:00|76746.5|76726.5|76741.8|76721.8|76756.9|76736.9|76720.1|76700.1|499
1663963800000|2022-09-23 20:10:00|76741.3|76721.3|76708.5|76688.5|76741.5|76721.5|76703.6|76683.6|634
1663964100000|2022-09-23 20:15:00|76712.1|76692.1|76719.4|76699.4|76728.3|76708.3|76705.7|76685.7|487
1663964400000|2022-09-23 20:20:00|76716.8|76696.8|76747.3|76727.3|76752.4|76732.4|76713.8|76693.8|432
1663964700000|2022-09-23 20:25:00|76748.1|76728.1|76723.2|76703.2|76751.8|76731.8|76722.1|76702.1|504
1663965000000|2022-09-23 20:30:00|76722.8|76702.8|76745.3|76725.3|76753|76733|76721.9|76701.9|542
1663965300000|2022-09-23 20:35:00|76744.8|76724.8|76712.1|76692.1|76747.2|76727.2|76705.4|76685.4|547
1663965600000|2022-09-23 20:40:00|76712.9|76692.9|76702.6|76682.6|76715.7|76695.7|76700.9|76680.9|490
1663965900000|2022-09-23 20:45:00|76702.8|76682.8|76734.4|76714.4|76745.5|76725.5|76698.5|76678.5|480
1663966200000|2022-09-23 20:50:00|76730.3|76710.3|76765.8|76745.8|76770.3|76750.3|76730.3|76710.3|719
1663966500000|2022-09-23 20:55:00|76763.3|76743.3|76758|76697.1|76849.1|76752.2|76730.1|76666.5|702
1664136000000|2022-09-25 20:00:00|76984|76938.1|76979.3|76930.3|76996|76946.4|76957.7|76874.1|35
1664136300000|2022-09-25 20:05:00|76958.5|76923|76950.6|76925|76981.7|76930.3|76942.7|76845.9|54
1664136600000|2022-09-25 20:10:00|76950.8|76922.9|76953.7|76911.1|76984.1|76929.3|76945.1|76864.6|42
1664136900000|2022-09-25 20:15:00|76954.5|76911.9|76942.5|76893.6|76988.1|76929.1|76942.5|76847.8|35
1664137200000|2022-09-25 20:20:00|76942.1|76916.9|76952.1|76906.3|76976.9|76932.3|76942.1|76844.9|23
1664137500000|2022-09-25 20:25:00|76951.3|76925.7|76943.5|76917.9|76983.3|76925.7|76943.5|76851.7|20
1664137800000|2022-09-25 20:30:00|76947.9|76922.3|76934.5|76903.8|76971.3|76922.3|76927.8|76846|26
1664138100000|2022-09-25 20:35:00|76934.6|76903.9|76937|76877.7|76972.1|76903.9|76929.4|76845.5|17
1664138400000|2022-09-25 20:40:00|76955.7|76841.7|76933.8|76879.3|76973.7|76906.9|76925.8|76841.7|27
1664138700000|2022-09-25 20:45:00|76927.6|76902|76942.6|76876.1|76968.2|76902|76925.8|76839.3|64
1664139000000|2022-09-25 20:50:00|76934.4|76900.6|76930.2|76899.5|76985.7|76917.7|76930.2|76827.1|46
1664139300000|2022-09-25 20:55:00|76939.4|76899.6|76922.6|76887.2|76939.4|76904.3|76922.6|76813.2|24
1664139600000|2022-09-25 21:00:00|76939.4|76877.7|76894.2|76827.3|76942.5|76887.8|76875.9|76827.3|35
1664139900000|2022-09-25 21:05:00|76886.8|76852.9|76863.2|76758.5|76938.6|76881.8|76827.3|76727.5|124
1664140200000|2022-09-25 21:10:00|76832.9|76732.3|76774.5|76696.7|76884.3|76797.6|76728.9|76614.9|271
1664140500000|2022-09-25 21:15:00|76772.4|76700.9|76885.8|76771.8|76944.4|76830.4|76772.4|76691.3|371
1664140800000|2022-09-25 21:20:00|76888.9|76774.9|76855.9|76814.6|76923.6|76836.9|76849.4|76768.6|257
1664141100000|2022-09-25 21:25:00|76850.1|76819.5|76825.5|76778.1|76874.2|76826.2|76812|76755|178
1664141400000|2022-09-25 21:30:00|76829.4|76774.3|76843.2|76778.8|76912.8|76813.8|76783.3|76743.3|242
1664141700000|2022-09-25 21:35:00|76840.3|76779.6|76866|76777.1|76887.2|76788.2|76800.5|76737.8|190
1664142000000|2022-09-25 21:40:00|76865.7|76777|76830|76780|76866.7|76787.8|76796.2|76748.1|257
1664142300000|2022-09-25 21:45:00|76818.4|76770.5|76846.3|76799|76896|76800.9|76818.1|76764.5|205
1664142600000|2022-09-25 21:50:00|76832.4|76798.9|76858|76793.8|76896.9|76806.1|76821.4|76777|139
1664142900000|2022-09-25 21:55:00|76857.6|76803.5|76892.2|76838.9|76927.2|76841|76815.5|76779.3|310
1664143200000|2022-09-25 22:00:00|76895.2|76834.6|76913.8|76887.2|76918.4|76891.8|76822.8|76775.9|745
1664143500000|2022-09-25 22:05:00|76914|76887.4|76865.9|76844.3|76925.3|76905|76845.2|76818.1|549
1664143800000|2022-09-25 22:10:00|76865.8|76842.5|76749.4|76728|76865.8|76842.5|76745.2|76721.7|600
1664144100000|2022-09-25 22:15:00|76748.5|76728.5|76666.8|76646.7|76757.6|76736.3|76659.3|76636.2|961
1664144400000|2022-09-25 22:20:00|76670.4|76650.4|76629.5|76605.7|76685.2|76659|76598.3|76576.2|988
1664144700000|2022-09-25 22:25:00|76627.4|76607.4|76663.4|76640.8|76688.3|76667.3|76627.4|76604.5|907
1664145000000|2022-09-25 22:30:00|76663.9|76640.4|76692.3|76659.7|76701.5|76675.6|76662.8|76640|839
1664145300000|2022-09-25 22:35:00|76690.9|76660.9|76703.3|76677.8|76716.3|76689.2|76673.8|76650.2|996
1664145600000|2022-09-25 22:40:00|76703|76677.7|76699.1|76675.3|76707.2|76682.1|76674.8|76647.2|1023
1664145900000|2022-09-25 22:45:00|76699.4|76675.5|76710.2|76686.4|76730.7|76705.2|76685.2|76662.7|863
1664146200000|2022-09-25 22:50:00|76708.3|76688.3|76698.1|76677.8|76730.4|76710.3|76697.7|76676.3|768
1664146500000|2022-09-25 22:55:00|76698.2|76677.3|76685.2|76657.9|76738|76711.7|76680.2|76655.1|918
1664146800000|2022-09-25 23:00:00|76687.4|76657|76668.6|76644.7|76715.7|76695.1|76664.6|76641.4|971
1664147100000|2022-09-25 23:05:00|76668.1|76645.4|76706.6|76686.6|76727.6|76707.6|76665.5|76643.9|832
1664147400000|2022-09-25 23:10:00|76707.1|76687.1|76724.6|76704.6|76747.2|76724.2|76706.9|76686.9|907
1664147700000|2022-09-25 23:15:00|76725.8|76705.8|76728.3|76708.3|76731.8|76711.8|76702.9|76682.9|718
1664148000000|2022-09-25 23:20:00|76728.2|76708.2|76730.3|76710.3|76736.2|76716.2|76712.4|76692.4|693
1664148300000|2022-09-25 23:25:00|76730.2|76710.2|76711.5|76691.5|76730.6|76710.6|76687.1|76667.1|606
1664148600000|2022-09-25 23:30:00|76711.6|76691.6|76732.3|76712.3|76732.7|76712.7|76690.5|76670.5|710
1664148900000|2022-09-25 23:35:00|76732.7|76712.7|76756.6|76736.6|76770.1|76750.1|76726.1|76706.1|823
1664149200000|2022-09-25 23:40:00|76756.3|76736.3|76816.8|76796.8|76819.3|76799.3|76755.7|76735.7|981
1664149500000|2022-09-25 23:45:00|76817.2|76797.2|76794.9|76774.9|76824.4|76804.4|76774.5|76754.5|950
1664149800000|2022-09-25 23:50:00|76793.1|76773.1|76766.3|76746.3|76814.1|76794.1|76755.9|76735.9|847
1664150100000|2022-09-25 23:55:00|76765.6|76745.6|76787.1|76767.1|76795.5|76775.5|76755.1|76736.1|771
1664150400000|2022-09-26 00:00:00|76793.8|76773.8|76753.3|76733.3|76808.1|76788.1|76739.1|76719.1|997
1664150700000|2022-09-26 00:05:00|76753.4|76733.4|76772.4|76757.4|76804.3|76784.3|76747|76727|952
1664151000000|2022-09-26 00:10:00|76774.8|76754.8|76813.5|76798.5|76815.7|76798.7|76755.7|76739.5|1002
1664151300000|2022-09-26 00:15:00|76813.2|76798.2|76799.2|76779.2|76854.3|76836.9|76795.2|76775.2|923
1664151600000|2022-09-26 00:20:00|76799.6|76779.6|76820.2|76800.2|76845.3|76825.3|76785.9|76765.9|921
1664151900000|2022-09-26 00:25:00|76820|76800|76824.6|76804.6|76832.7|76812.7|76809.1|76789.5|739
1664152200000|2022-09-26 00:30:00|76824.4|76804.4|76796.5|76776.5|76824.4|76804.4|76788.8|76769.9|870
1664152500000|2022-09-26 00:35:00|76796.3|76776.3|76807.3|76787.3|76830.4|76812.3|76794.3|76774.3|797
1664152800000|2022-09-26 00:40:00|76807.2|76787.2|76922.5|76902.5|76943.1|76923.1|76801.6|76783.3|1005
1664153100000|2022-09-26 00:45:00|76922.4|76902.4|76988.4|76973.4|76988.4|76973.4|76907.3|76887.3|951
1664153400000|2022-09-26 00:50:00|76988.3|76973.3|77003.5|76983.5|77012.9|76992.9|76950.8|76930.8|1039
1664153700000|2022-09-26 00:55:00|77004.1|76984.1|77732.1|77688.1|77875.1|77828.4|77003|76983|1121
1664154000000|2022-09-26 01:00:00|77727.4|77687.5|77447.8|77421.3|77797|77738.2|77434.7|77403.9|1190
1664154300000|2022-09-26 01:05:00|77446.9|77419|77173.1|77156|77464.5|77438.5|77117.7|77094.9|1189
1664154600000|2022-09-26 01:10:00|77182.9|77162.9|77086.6|77066.6|77259.4|77239.4|77073.8|77053.7|1187
1664154900000|2022-09-26 01:15:00|77086.7|77066.7|77050.6|77030.6|77196.7|77176.7|76998.4|76978.4|1165
1664155200000|2022-09-26 01:20:00|77051.5|77031.5|77163.7|77141.9|77235.2|77214|77040.8|77021.9|1165
1664155500000|2022-09-26 01:25:00|77163.4|77141.5|77155.9|77136.8|77313.1|77293.1|77140.7|77119.3|1171
1664155800000|2022-09-26 01:30:00|77158.4|77138.7|77104.5|77088|77215.9|77195.9|77069.1|77049.1|1164
1664156100000|2022-09-26 01:35:00|77105.7|77085.7|77079.8|77059.8|77160.3|77140.2|77068.2|77049|1137
1664156400000|2022-09-26 01:40:00|77089.7|77069.7|77060|77040|77099.5|77079.6|77023.6|77003.8|1089
1664156700000|2022-09-26 01:45:00|77059.9|77039.9|77045.2|77025.2|77110.5|77092.2|76992.4|76975.8|1125
1664157000000|2022-09-26 01:50:00|77045.5|77025.5|77060.5|77039.5|77080.1|77061.2|77023|77004.4|1115
1664157300000|2022-09-26 01:55:00|77060|77038.7|77045.7|77025.7|77102|77081.3|77019.9|77003.1|1040
1664157600000|2022-09-26 02:00:00|77044.8|77024.8|76989.1|76969.1|77055|77035|76979.1|76959.1|1045
1664157900000|2022-09-26 02:05:00|76990.2|76970.2|77024.2|77004.2|77031.7|77011.7|76971.8|76951.8|1002
1664158200000|2022-09-26 02:10:00|77022.8|77002.8|77035.8|77015.8|77107.7|77090.2|77021.9|77001.9|915
1664158500000|2022-09-26 02:15:00|77036.3|77016.3|77024.6|77004.6|77036.9|77016.9|76969.2|76949.2|987
1664158800000|2022-09-26 02:20:00|77024.7|77004.7|76986.5|76966.5|77044.4|77024.4|76970.4|76950.4|975
1664159100000|2022-09-26 02:25:00|76986.9|76966.9|76978.8|76958.8|77012|76992|76970.1|76950.1|945
1664159400000|2022-09-26 02:30:00|76979.2|76959.2|76993.1|76973.1|76999.9|76979.9|76966.3|76946.3|844
1664159700000|2022-09-26 02:35:00|76993.4|76973.4|76994.9|76974.9|77012.1|76992.1|76962.7|76942.7|896
1664160000000|2022-09-26 02:40:00|76994.8|76974.8|76986|76966|77038.1|77018.1|76980.5|76960.5|962
1664160300000|2022-09-26 02:45:00|76985.7|76965.7|77008.1|76988.1|77029.1|77009.1|76983.4|76963.4|933
1664160600000|2022-09-26 02:50:00|77008|76988|77074.3|77054.3|77078.8|77058.8|77007.6|76987.6|976
1664160900000|2022-09-26 02:55:00|77073.2|77053.2|76998|76978|77074.6|77054.6|76995.3|76975.3|998
1664161200000|2022-09-26 03:00:00|76997.4|76977.4|77026|77006|77048.7|77028.7|76985.7|76965.7|899
1664161500000|2022-09-26 03:05:00|77025.5|77005.5|77003.5|76983.5|77039.8|77019.8|76992.6|76972.6|960
1664161800000|2022-09-26 03:10:00|77004|76984|77065.3|77045.3|77065.3|77045.3|76995.1|76975.1|837
1664162100000|2022-09-26 03:15:00|77066.2|77046.2|77016.6|77001.6|77070.7|77050.7|76998.7|76981|930
1664162400000|2022-09-26 03:20:00|77018.8|76998.8|77031.4|77011.4|77044.1|77026.3|77012.2|76992.2|896
1664162700000|2022-09-26 03:25:00|77030.1|77015.1|77119.2|77099.2|77155.2|77135.2|77030|77013.1|931
1664163000000|2022-09-26 03:30:00|77117.3|77102.3|77188.8|77168.8|77191.2|77171.2|77097.2|77078.1|918
1664163300000|2022-09-26 03:35:00|77189.3|77169.3|77178.2|77163.2|77196.5|77177.9|77142.7|77122.7|941
1664163600000|2022-09-26 03:40:00|77178.4|77163.4|77206.3|77186.3|77235|77216.8|77141.3|77124.9|988
1664163900000|2022-09-26 03:45:00|77206.8|77186.8|77209.1|77189.1|77221.9|77201.9|77153.5|77133.5|1001
1664164200000|2022-09-26 03:50:00|77209|77189|77190.1|77170.1|77209.3|77189.3|77169.5|77149.5|927
1664164500000|2022-09-26 03:55:00|77190.5|77170.5|77198.2|77178.2|77199.2|77179.2|77153.4|77133.4|893
1664164800000|2022-09-26 04:00:00|77199.2|77179.2|77209.2|77189.2|77241.7|77221.7|77187|77168|968
1664165100000|2022-09-26 04:05:00|77208.6|77188.6|77151.2|77131.2|77215.9|77195.9|77137.2|77117.2|878
1664165400000|2022-09-26 04:10:00|77151|77131|77176.1|77156.1|77205.6|77185.6|77146.6|77129.7|851
1664165700000|2022-09-26 04:15:00|77176.4|77156.4|77156.8|77136.8|77202.1|77182.1|77109.4|77089.7|941
1664166000000|2022-09-26 04:20:00|77157|77137|77160.9|77140.9|77174.3|77154.3|77128.8|77108.8|764
1664166300000|2022-09-26 04:25:00|77160.6|77140.6|77131.5|77111.5|77191.6|77171.6|77128.9|77108.9|905
1664166600000|2022-09-26 04:30:00|77131.7|77111.7|77202.8|77182.8|77221|77201|77130.6|77110.6|987
1664166900000|2022-09-26 04:35:00|77202.6|77182.6|77173.2|77153.2|77202.9|77184.3|77145|77125|892
1664167200000|2022-09-26 04:40:00|77173.7|77153.7|77182.1|77162.1|77199.6|77179.6|77164.8|77144.8|899
1664167500000|2022-09-26 04:45:00|77181.7|77161.7|77239.5|77219.5|77239.7|77219.7|77181.7|77161.7|831
1664167800000|2022-09-26 04:50:00|77239.4|77219.4|77225.9|77205.9|77239.7|77219.7|77192.7|77172.7|803
1664168100000|2022-09-26 04:55:00|77225.6|77205.6|77243.9|77223.9|77276.8|77256.8|77224.6|77204.6|903
1664168400000|2022-09-26 05:00:00|77243.3|77223.3|77204.6|77184.6|77248.2|77228.2|77193.5|77173.5|947
1664168700000|2022-09-26 05:05:00|77204.7|77184.7|77209.4|77189.4|77250.8|77230.8|77197.6|77177.6|809
1664169000000|2022-09-26 05:10:00|77209.6|77189.6|77217.7|77197.7|77243.5|77223.5|77194.7|77174.7|943
1664169300000|2022-09-26 05:15:00|77217.9|77197.9|77215.2|77195.2|77254|77236.7|77213.5|77193.5|918
1664169600000|2022-09-26 05:20:00|77215.3|77195.3|77238|77218|77244.9|77224.9|77195.2|77175.2|894
1664169900000|2022-09-26 05:25:00|77238.8|77218.8|77284.5|77264.5|77306.4|77286.4|77238|77218|770
1664170200000|2022-09-26 05:30:00|77283.9|77263.9|77262.2|77242.2|77296.9|77276.9|77246.2|77226.2|955
1664170500000|2022-09-26 05:35:00|77261.7|77241.7|77240.6|77220.6|77282.8|77262.8|77229.8|77209.8|949
1664170800000|2022-09-26 05:40:00|77240.5|77220.5|77205|77185|77252.4|77232.4|77204.5|77184.5|942
1664171100000|2022-09-26 05:45:00|77204.2|77184.2|77174.7|77154.7|77211.7|77193.5|77133.7|77113.7|1007
1664171400000|2022-09-26 05:50:00|77174.3|77154.3|77225.5|77205.5|77231|77211|77168.6|77148.6|963
1664171700000|2022-09-26 05:55:00|77223.5|77203.5|77238.1|77218.1|77240.7|77220.7|77201.6|77181.6|947
1664172000000|2022-09-26 06:00:00|77232.9|77212.9|77149.4|77134.4|77258.1|77238.1|77113.6|77093.6|1090
1664172300000|2022-09-26 06:05:00|77152.4|77132.4|77178.4|77158.4|77178.4|77158.4|77114.1|77096.9|1090
1664172600000|2022-09-26 06:10:00|77177.5|77157.5|77175|77155|77209.7|77189.7|77151.1|77131.1|1033
1664172900000|2022-09-26 06:15:00|77175.6|77155.6|77122.9|77107.9|77177.9|77157.9|77115.6|77098.6|1008
1664173200000|2022-09-26 06:20:00|77111|77096|77043|77023|77111|77096|77023.2|77004.2|1070
1664173500000|2022-09-26 06:25:00|77043.1|77023.1|77088.7|77068.7|77101.3|77082.8|77023.9|77003.9|1041
1664173800000|2022-09-26 06:30:00|77088.8|77068.8|77141|77121|77141|77122|77071.6|77051.6|1068
1664174100000|2022-09-26 06:35:00|77141.1|77121.1|77166.2|77151.2|77205.9|77190.2|77114.7|77095.4|1008
1664174400000|2022-09-26 06:40:00|77168.9|77153.9|77209|77189|77228.5|77213.5|77158.1|77143.1|1061
1664174700000|2022-09-26 06:45:00|77209.3|77189.3|77104.9|77084.9|77219.5|77204.5|77097.2|77079.9|1079
1664175000000|2022-09-26 06:50:00|77105.7|77085.7|77111.9|77096.9|77148.7|77131.2|77082.3|77063.8|1107
1664175300000|2022-09-26 06:55:00|77112.5|77097.5|77139.5|77119.5|77147.3|77129.7|77065.5|77045.5|1086
1664175600000|2022-09-26 07:00:00|77140.3|77120.3|77022.4|77007.4|77140.3|77120.3|76990.8|76974.1|1158
1664175900000|2022-09-26 07:05:00|77022.2|77007.2|76816.3|76796.3|77031.4|77011.4|76783.7|76766.2|1154
1664176200000|2022-09-26 07:10:00|76813.5|76798.5|76829.7|76809.7|76858.9|76838.9|76804.6|76787.3|1140
1664176500000|2022-09-26 07:15:00|76834.7|76819.7|76771.3|76756.3|76862.3|76847.3|76767.4|76751.8|1106
1664176800000|2022-09-26 07:20:00|76771.6|76756.6|76728.8|76713.8|76824.4|76806.9|76687.4|76669.3|1122
1664177100000|2022-09-26 07:25:00|76729.8|76709.8|76746.3|76731.3|76746.3|76731.3|76660.2|76642.2|1126
1664177400000|2022-09-26 07:30:00|76746.8|76731.8|76717.6|76702.6|76775.6|76760.6|76705.8|76690.1|1145
1664177700000|2022-09-26 07:35:00|76718.2|76703.2|76790.5|76770.5|76805.5|76790.5|76709.3|76691.3|1081
1664178000000|2022-09-26 07:40:00|76788.9|76773.9|76760.3|76745.3|76798.3|76783.3|76740.3|76725.3|1120
1664178300000|2022-09-26 07:45:00|76755.7|76740.7|76832.2|76817.2|76848.8|76833.1|76752.6|76737.6|1097
1664178600000|2022-09-26 07:50:00|76832.7|76817.7|76857|76842|76902.6|76886.3|76806.4|76791.4|1108
1664178900000|2022-09-26 07:55:00|76859.5|76839.5|76842.7|76822.7|76881.3|76866.3|76804.9|76788.9|1054
1664179200000|2022-09-26 08:00:00|76841.5|76821.5|76844.6|76824.6|76915|76899.1|76817.8|76799.6|1106
1664179500000|2022-09-26 08:05:00|76841.8|76826.8|76829.1|76814.1|76845.7|76828.7|76771.9|76754.4|1109
1664179800000|2022-09-26 08:10:00|76827.2|76812.2|76864.6|76849.6|76864.6|76849.6|76767.5|76749.8|1075
1664180100000|2022-09-26 08:15:00|76866.3|76851.3|76955.5|76940.5|76970.8|76953.9|76863.4|76848.4|1073
1664180400000|2022-09-26 08:20:00|76959.2|76944.2|76906.2|76891.2|76982|76965.4|76901.6|76886.6|1078
1664180700000|2022-09-26 08:25:00|76906.3|76891.3|76869.8|76854.8|76910.8|76895.8|76834.7|76819.7|1039
1664181000000|2022-09-26 08:30:00|76870.3|76855.3|76807.2|76792.2|76918.1|76903.1|76777.3|76757.3|1056
1664181300000|2022-09-26 08:35:00|76806.2|76791.2|76790.8|76775.8|76838.5|76823.5|76781|76766|1033
1664181600000|2022-09-26 08:40:00|76791|76776|76777.1|76762.1|76802.5|76786.3|76760.4|76744.6|1058
1664181900000|2022-09-26 08:45:00|76776.3|76761.3|76800|76780|76819.1|76800.8|76758.6|76743.1|1052
1664182200000|2022-09-26 08:50:00|76800.1|76780.1|76820.9|76805.9|76828|76813|76763.7|76745.7|1024
1664182500000|2022-09-26 08:55:00|76822.9|76807.9|76790|76775|76827.9|76812.9|76762.1|76746.1|1020
1664182800000|2022-09-26 09:00:00|76791.2|76776.2|76760.7|76745.7|76807.5|76792|76751.3|76736.3|1067
1664183100000|2022-09-26 09:05:00|76765.9|76750.9|76710.8|76690.8|76822.3|76807.3|76696|76676.7|1058
1664183400000|2022-09-26 09:10:00|76712.5|76692.5|76750.7|76730.7|76750.7|76731.8|76691.4|76676.4|966
1664183700000|2022-09-26 09:15:00|76753.7|76733.7|76774.1|76759.1|76811.5|76793.8|76753.3|76733.3|1006
1664184000000|2022-09-26 09:20:00|76776.9|76756.9|76762|76747|76804.2|76786.3|76757.6|76740.1|1037
1664184300000|2022-09-26 09:25:00|76767.1|76752.1|76766.1|76751.1|76790.6|76775.5|76732.6|76715.2|984
1664184600000|2022-09-26 09:30:00|76765.3|76750.3|76849.7|76834.7|76858.6|76843.6|76750.8|76735.8|1055
1664184900000|2022-09-26 09:35:00|76849.8|76834.8|76915.5|76900.5|76919.3|76904.3|76846.8|76829.1|1022
1664185200000|2022-09-26 09:40:00|76915.9|76900.9|77027.2|77007.2|77027.2|77009.2|76902.4|76887.4|1062
1664185500000|2022-09-26 09:45:00|77027.1|77007.1|76955.5|76940.5|77031.1|77011.1|76952.6|76935|1044
1664185800000|2022-09-26 09:50:00|76952.4|76937.4|77015.3|76995.3|77028.7|77011|76933.2|76917.2|972
1664186100000|2022-09-26 09:55:00|77015.7|76995.7|77096.1|77081.1|77140.5|77121.9|77013.7|76995.7|1009
1664186400000|2022-09-26 10:00:00|77096.2|77081.2|77091.8|77076.8|77122.2|77107.2|77070.9|77052.9|1071
1664186700000|2022-09-26 10:05:00|77092.1|77077.1|77134.7|77119.7|77150.7|77135.7|77091.2|77074.8|1032
1664187000000|2022-09-26 10:10:00|77134|77119|77145.5|77130.5|77202|77187|77104.8|77089.8|1103
1664187300000|2022-09-26 10:15:00|77146.8|77126.8|77126.2|77106.2|77154.6|77137.1|77080.6|77065|1096
1664187600000|2022-09-26 10:20:00|77126.9|77106.9|77087.9|77072.9|77147.3|77131.4|77082.1|77067.1|1046
1664187900000|2022-09-26 10:25:00|77088.1|77073.1|77061.5|77041.5|77114.1|77097.7|77050.6|77033.4|1049
1664188200000|2022-09-26 10:30:00|77062.9|77042.9|77069.4|77049.4|77109.1|77091.4|77041.9|77024.3|1041
1664188500000|2022-09-26 10:35:00|77069.8|77049.8|77108.6|77088.6|77108.6|77090.4|77049.9|77032.7|1007
1664188800000|2022-09-26 10:40:00|77107.6|77087.6|77055.4|77040.4|77115.8|77098|77039.2|77021.4|1012
1664189100000|2022-09-26 10:45:00|77055.6|77040.6|77077.7|77062.7|77089|77070.9|77043|77026.3|1034
1664189400000|2022-09-26 10:50:00|77079.8|77059.8|77044.9|77029.9|77095.2|77080.2|77040.8|77023.8|1023
1664189700000|2022-09-26 10:55:00|77044.8|77029.8|77143.5|77128.5|77147|77132|77034.8|77019.8|1072
1664190000000|2022-09-26 11:00:00|77143.7|77128.7|77124.4|77109.4|77186.3|77171.3|77089.8|77069.8|1116
1664190300000|2022-09-26 11:05:00|77123.6|77108.6|77170|77155|77176.9|77159.8|77109.7|77092.2|1076
1664190600000|2022-09-26 11:10:00|77170.1|77155.1|77223|77208|77230.5|77215.5|77169.6|77154.6|1109
1664190900000|2022-09-26 11:15:00|77222.8|77207.8|77236.9|77216.9|77252.4|77237.4|77178|77163|1092
1664191200000|2022-09-26 11:20:00|77237|77217|77309.2|77294.2|77309.9|77294.9|77190.6|77175.6|1083
1664191500000|2022-09-26 11:25:00|77310.5|77295.5|77240.8|77225.8|77317|77300.9|77230.7|77213|1111
1664191800000|2022-09-26 11:30:00|77242.5|77227.5|77063.4|77048.4|77248.9|77232|77062.6|77046.8|1118
1664192100000|2022-09-26 11:35:00|77067.5|77047.5|77094.3|77074.3|77153.6|77133.6|77042.4|77027.4|1105
1664192400000|2022-09-26 11:40:00|77095.3|77075.3|77070.8|77055.8|77121.4|77104.4|77049.2|77033.3|1060
1664192700000|2022-09-26 11:45:00|77075.6|77060.6|77077.7|77057.7|77138.5|77122.3|77068.9|77051.3|1028
1664193000000|2022-09-26 11:50:00|77075|77060|77155.5|77140.5|77166.8|77149.6|77075|77060|1046
1664193300000|2022-09-26 11:55:00|77154.7|77139.7|77166.1|77151.1|77221.9|77206.9|77142.5|77123.8|1058
1664193600000|2022-09-26 12:00:00|77163.6|77148.6|77230.3|77215.3|77235.4|77220.4|77127.9|77112.9|1143
1664193900000|2022-09-26 12:05:00|77231.9|77216.9|77141.6|77126.6|77237.2|77218.5|77139.2|77123|1099
1664194200000|2022-09-26 12:10:00|77147.9|77132.9|77097.5|77082.5|77148.5|77133.5|77059.9|77044.5|1112
1664194500000|2022-09-26 12:15:00|77097.9|77082.9|77104.7|77089.7|77109.7|77089.7|77034.1|77016.6|1082
1664194800000|2022-09-26 12:20:00|77098.4|77083.4|77029.6|77014.6|77103.1|77085.4|77011.6|76992.5|1138
1664195100000|2022-09-26 12:25:00|77029|77014|77034.2|77019.2|77039.9|77024.9|76992.2|76977|1040
1664195400000|2022-09-26 12:30:00|77034.3|77019.3|77038.1|77018.1|77092|77075|77026.7|77011.6|1059
1664195700000|2022-09-26 12:35:00|77035.4|77020.4|76936.7|76916.7|77045.6|77029.1|76911.8|76895.3|1102
1664196000000|2022-09-26 12:40:00|76936.9|76916.9|76912.6|76897.6|76966.7|76951.7|76905.2|76890.2|1052
1664196300000|2022-09-26 12:45:00|76910.1|76895.1|76893.9|76878.9|76934.2|76916.8|76833.2|76818.2|1158
1664196600000|2022-09-26 12:50:00|76894.2|76879.2|76830.4|76815.4|76894.2|76879.2|76758.4|76740.7|1135
1664196900000|2022-09-26 12:55:00|76830.2|76815.2|76913.9|76898.9|76929.5|76909.9|76830.2|76815.2|1099
1664197200000|2022-09-26 13:00:00|76914.1|76899.1|76904.6|76889.6|76952.1|76935.5|76813.2|76798.2|1086
1664197500000|2022-09-26 13:05:00|76904.1|76889.1|76921.8|76906.8|76935.9|76920.9|76884.5|76868.2|1052
1664197800000|2022-09-26 13:10:00|76922.1|76907.1|76972.7|76957.7|76999.9|76984.9|76914.1|76899.1|1102
1664198100000|2022-09-26 13:15:00|76972.3|76957.3|76992.9|76977.9|77026.1|77009.8|76971.6|76956.6|1098
1664198400000|2022-09-26 13:20:00|76992.3|76977.3|76983.7|76968.7|77013.7|76996.5|76927.6|76912.6|1068
1664198700000|2022-09-26 13:25:00|76981.8|76966.8|77017.8|76997.8|77036.4|77021.4|76981.5|76966.5|1074
1664199000000|2022-09-26 13:30:00|77016.2|77001.2|76948.9|76928.9|77043.3|77027|76913.4|76893.4|1148
1664199300000|2022-09-26 13:35:00|76949.3|76929.3|76969.6|76954.6|76981.2|76963.8|76920.4|76905.4|1109
1664199600000|2022-09-26 13:40:00|76970.2|76955.2|77041|77021|77059.8|77044.3|76970.2|76953.4|1138
1664199900000|2022-09-26 13:45:00|77038.2|77018.2|76940.6|76925.6|77052.5|77035.6|76916.4|76896.4|1115
1664200200000|2022-09-26 13:50:00|76940.4|76925.4|76911.3|76896.3|76952.7|76937.5|76909.5|76892.3|1083
1664200500000|2022-09-26 13:55:00|76911.5|76896.5|76876.3|76861.3|76920.3|76905.3|76851.6|76836.6|1080
1664200800000|2022-09-26 14:00:00|76875.8|76860.8|76964.1|76949.1|76975.7|76960.7|76859.8|76842.5|1116
1664201100000|2022-09-26 14:05:00|76964|76949|77020.3|77005.3|77032.2|77014.7|76953.8|76937.8|1128
1664201400000|2022-09-26 14:10:00|77019.1|77004.1|77010.4|76990.4|77089.2|77072.1|76978.6|76962.8|1164
1664201700000|2022-09-26 14:15:00|77004.7|76989.7|76988.5|76968.5|77009|76991.8|76943.9|76926.8|1120
1664202000000|2022-09-26 14:20:00|76982.5|76967.5|76876.2|76861.2|76985.6|76967.7|76872.9|76853.1|1122
1664202300000|2022-09-26 14:25:00|76882.2|76867.2|76945|76925|76966.9|76949.3|76875.3|76860.3|1138
1664202600000|2022-09-26 14:30:00|76947.3|76927.3|76971.7|76956.7|76986.9|76971.9|76903.8|76888.8|1140
1664202900000|2022-09-26 14:35:00|76972.4|76957.4|76972.5|76957.5|77000.6|76985.6|76942.6|76927.4|1093
1664203200000|2022-09-26 14:40:00|76969.4|76954.4|77058.5|77043.5|77060.9|77045.9|76961.3|76945|1105
1664203500000|2022-09-26 14:45:00|77054.5|77039.5|77171.7|77151.7|77186.7|77168.1|77030|77015|1108
1664203800000|2022-09-26 14:50:00|77172|77152|77101|77086|77175.5|77160.5|77044.2|77024.2|1133
1664204100000|2022-09-26 14:55:00|77102.4|77087.4|77086.9|77071.9|77118.8|77103.2|77059.7|77042.3|1111
1664204400000|2022-09-26 15:00:00|77087|77072|77059.7|77039.7|77098.1|77083.1|77031.8|77016.8|1085
1664204700000|2022-09-26 15:05:00|77056.4|77041.4|77132.2|77112.2|77139.8|77119.8|77044.4|77027.2|1113
1664205000000|2022-09-26 15:10:00|77133.8|77118.8|77027.6|77012.6|77138.7|77118.8|77027.6|77012.6|1122
1664205300000|2022-09-26 15:15:00|77027.8|77012.8|77089.1|77069.1|77098.2|77080.4|77017.3|77000.5|1107
1664205600000|2022-09-26 15:20:00|77088|77068|77098.8|77078.8|77142.8|77127.8|77026.4|77011.3|1122
1664205900000|2022-09-26 15:25:00|77099.3|77079.3|77130.7|77115.7|77184.7|77164.7|77093.8|77077.4|1135
1664206200000|2022-09-26 15:30:00|77131.4|77116.4|77323.3|77303.3|77324.1|77304.1|77105|77085.2|1166
1664206500000|2022-09-26 15:35:00|77312.6|77292.6|77248.4|77228.4|77336.1|77316.1|77235.6|77215.6|1159
1664206800000|2022-09-26 15:40:00|77248|77228|77360.7|77340.7|77365.7|77345.7|77224.8|77207.5|1143
1664207100000|2022-09-26 15:45:00|77360.3|77340.3|77332.3|77312.3|77393.3|77373.3|77298.6|77278.6|1152
1664207400000|2022-09-26 15:50:00|77331.6|77311.6|77362.9|77342.9|77385.1|77365.1|77295.7|77275.7|1111
1664207700000|2022-09-26 15:55:00|77363.1|77343.1|77312.5|77292.5|77371.6|77351.6|77254|77234.6|1120
1664208000000|2022-09-26 16:00:00|77313.4|77293.4|77365.7|77345.7|77402.9|77382.9|77286.8|77266.8|1125
1664208300000|2022-09-26 16:05:00|77363.6|77343.6|77352.9|77332.9|77385.1|77368.3|77332|77312|1125
1664208600000|2022-09-26 16:10:00|77353|77333|77320.2|77300.2|77358.1|77338.1|77286.9|77270.8|1091
1664208900000|2022-09-26 16:15:00|77320.3|77300.3|77260.6|77240.6|77350.8|77330.8|77247.1|77227.1|1091
1664209200000|2022-09-26 16:20:00|77262.3|77242.3|77390.2|77370.2|77391.4|77373.2|77256.5|77236.9|1125
1664209500000|2022-09-26 16:25:00|77390.5|77370.5|77344.6|77324.6|77411.7|77391.7|77331.6|77311.6|1122
1664209800000|2022-09-26 16:30:00|77345.2|77325.2|77380.7|77360.7|77389|77369|77314.2|77294.2|1098
1664210100000|2022-09-26 16:35:00|77381|77361|77334.4|77314.4|77391|77371|77324|77304|1055
1664210400000|2022-09-26 16:40:00|77334.8|77314.8|77381.5|77361.5|77393.9|77373.9|77316.9|77300.2|1067
1664210700000|2022-09-26 16:45:00|77380.7|77360.7|77332.8|77312.8|77381.2|77362.4|77281.9|77262.8|1072
1664211000000|2022-09-26 16:50:00|77329.6|77314.6|77296|77276|77335.7|77317.9|77280.7|77262.4|1079
1664211300000|2022-09-26 16:55:00|77295.6|77275.6|77301.6|77281.6|77306.2|77286.2|77237.1|77217.1|1058
1664211600000|2022-09-26 17:00:00|77302.4|77282.4|77330.4|77310.4|77356.9|77339.2|77293.1|77273.1|1101
1664211900000|2022-09-26 17:05:00|77330.3|77310.3|77391.1|77371.1|77409.7|77392.6|77317.7|77298.5|1050
1664212200000|2022-09-26 17:10:00|77389.4|77374.4|77398.2|77378.2|77432.9|77412.9|77389.4|77369.8|1100
1664212500000|2022-09-26 17:15:00|77398.8|77378.8|77387.9|77367.9|77432.8|77412.8|77362.8|77342.8|1036
1664212800000|2022-09-26 17:20:00|77388|77368|77398.1|77378.1|77427.8|77407.8|77374|77354.1|1044
1664213100000|2022-09-26 17:25:00|77398.8|77378.8|77391.2|77371.2|77398.9|77379.6|77364.7|77345.8|1036
1664213400000|2022-09-26 17:30:00|77391.1|77371.1|77427.8|77407.8|77432|77417|77357.3|77340.7|1059
1664213700000|2022-09-26 17:35:00|77427.6|77407.6|77419.8|77399.8|77431.4|77413|77387.4|77370.6|1066
1664214000000|2022-09-26 17:40:00|77420|77400|77427.9|77407.9|77456.4|77438.8|77403.4|77387.1|1068
1664214300000|2022-09-26 17:45:00|77427.5|77407.5|77410.7|77390.7|77431.6|77414.5|77372.5|77355.5|1041
1664214600000|2022-09-26 17:50:00|77405.7|77392.8|77403.7|77383.7|77431.9|77412.6|77368.9|77351.4|1055
1664214900000|2022-09-26 17:55:00|77404|77384|77464.9|77444.9|77475.3|77458.5|77400.6|77383.7|1041
1664215200000|2022-09-26 18:00:00|77465.1|77445.1|77418.5|77398.5|77476.5|77456.5|77403.6|77383.6|1091
1664215500000|2022-09-26 18:05:00|77418.1|77398.1|77428.6|77408.6|77437.1|77418|77393.4|77375.3|1066
1664215800000|2022-09-26 18:10:00|77427.6|77407.6|77384.1|77369.1|77444.6|77427.1|77382.7|77366.1|1027
1664216100000|2022-09-26 18:15:00|77384.2|77369.2|77393.6|77373.6|77404.5|77384.5|77373.8|77355.4|996
1664216400000|2022-09-26 18:20:00|77392.8|77372.8|77413.5|77398.5|77422.2|77404.9|77380.1|77362.9|987
1664216700000|2022-09-26 18:25:00|77413.8|77398.8|77457.6|77442.6|77461.1|77446.1|77413.7|77398.7|970
1664217000000|2022-09-26 18:30:00|77459.1|77444.1|77439|77419|77462.2|77447.2|77429.1|77411.7|928
1664217300000|2022-09-26 18:35:00|77438.9|77418.9|77441.8|77426.8|77463.5|77446.5|77433.3|77415.4|867
1664217600000|2022-09-26 18:40:00|77443.1|77428.1|77409|77394|77450|77435|77407|77389.1|894
1664217900000|2022-09-26 18:45:00|77410.6|77395.6|77341.4|77321.4|77422.4|77404.7|77327.2|77311|1056
1664218200000|2022-09-26 18:50:00|77342.5|77322.5|77336.1|77321.1|77375.1|77358.2|77319.6|77301.2|1097
1664218500000|2022-09-26 18:55:00|77334.8|77319.8|77384.8|77364.8|77384.8|77367.3|77320.7|77303.1|1070
1664218800000|2022-09-26 19:00:00|77384|77364|77321.3|77306.3|77384.3|77364.3|77305.8|77289|1034
1664219100000|2022-09-26 19:05:00|77320.8|77305.8|77310.8|77290.8|77354.8|77336.5|77290.3|77272.2|1060
1664219400000|2022-09-26 19:10:00|77311.4|77296.4|77330.1|77315.1|77350|77332.3|77311.4|77294.6|1051
1664219700000|2022-09-26 19:15:00|77330.2|77315.2|77317|77302|77369.8|77349.8|77301.7|77286.7|998
1664220000000|2022-09-26 19:20:00|77317.1|77297.1|77328.4|77308.4|77356.1|77339.7|77309.7|77291.9|1045
1664220300000|2022-09-26 19:25:00|77327.9|77307.9|77293.4|77273.4|77352.4|77332.4|77286.1|77270.3|1079
1664220600000|2022-09-26 19:30:00|77293.9|77273.9|77328.2|77308.2|77333.1|77315.5|77288.6|77271.8|1028
1664220900000|2022-09-26 19:35:00|77328.1|77308.1|77374.7|77354.7|77384.3|77365.6|77306.1|77288.5|1051
1664221200000|2022-09-26 19:40:00|77375.2|77355.2|77314.4|77294.4|77378.8|77360.8|77311.8|77294|1001
1664221500000|2022-09-26 19:45:00|77315.2|77295.2|77266|77246|77323.2|77306.9|77255.1|77237.9|995
1664221800000|2022-09-26 19:50:00|77266.5|77246.5|77274.5|77259.5|77294.9|77277.6|77247.1|77232.1|971
1664222100000|2022-09-26 19:55:00|77278.6|77258.6|77400|77380|77413.6|77395.8|77276.5|77258.6|1156
1664222400000|2022-09-26 20:00:00|77395.1|77375.1|77364|77344|77395.1|77375.1|77305.7|77290.4|861
1664222700000|2022-09-26 20:05:00|77363.9|77343.9|77372.5|77352.5|77391.2|77371.2|77357|77337|759
1664223000000|2022-09-26 20:10:00|77372|77352|77389.5|77369.5|77389.5|77369.5|77363.5|77343.5|661
1664223300000|2022-09-26 20:15:00|77390|77370|77403.5|77383.5|77404.6|77384.6|77373.5|77353.5|991
1664223600000|2022-09-26 20:20:00|77402.9|77382.9|77414.1|77394.1|77420|77400|77377.5|77357.5|965
1664223900000|2022-09-26 20:25:00|77413.7|77393.7|77383.1|77363.1|77416.7|77396.7|77383|77363|898
1664224200000|2022-09-26 20:30:00|77383.2|77363.2|77410.4|77390.4|77416.4|77396.4|77378.5|77358.5|678
1664224500000|2022-09-26 20:35:00|77410.2|77390.2|77413|77393|77417.3|77397.3|77408.6|77388.6|525
1664224800000|2022-09-26 20:40:00|77413.2|77393.2|77401.4|77381.4|77416.5|77396.5|77391.4|77371.4|574
1664225100000|2022-09-26 20:45:00|77401.7|77381.7|77388.1|77368.1|77410.4|77390.4|77384.7|77364.7|515
1664225400000|2022-09-26 20:50:00|77387.4|77367.4|77412.1|77392.1|77415.2|77395.2|77387.2|77367.2|514
1664225700000|2022-09-26 20:55:00|77412.7|77392.7|77397.4|77377.4|77422.9|77402.9|77391.5|77363.3|530
1664226000000|2022-09-26 21:00:00|77399.2|77368.3|77394.2|77374.2|77400.9|77376.5|77394.2|77365.7|46
1664226300000|2022-09-26 21:05:00|77394.9|77374.9|77397.6|77377.6|77399.9|77382.7|77394.2|77363.6|50
1664226600000|2022-09-26 21:10:00|77405.7|77370.9|77413.9|77386.2|77420.3|77392.4|77397.4|77364.1|147
1664226900000|2022-09-26 21:15:00|77410.4|77390.4|77418.6|77379.4|77421.4|77390.5|77406.5|77358.7|104
1664227200000|2022-09-26 21:20:00|77418.2|77361.8|77407.8|77378.8|77436|77383.4|77399.9|77311|172
1664227500000|2022-09-26 21:25:00|77412|77375.3|77393.9|77353|77446.4|77384.2|77387.3|77342.1|201
1664227800000|2022-09-26 21:30:00|77392.9|77350.8|77389.1|77367|77410.4|77376.8|77383.5|77344.3|260
1664228100000|2022-09-26 21:35:00|77388.1|77368.1|77394.2|77363.1|77408.8|77370.7|77385.5|77344.1|315
1664228400000|2022-09-26 21:40:00|77393.2|77363.8|77406.6|77350.9|77423.8|77379.3|77392.5|77335.7|334
1664228700000|2022-09-26 21:45:00|77407.9|77349.6|77409.3|77354.9|77428.3|77377|77384|77322|494
1664229000000|2022-09-26 21:50:00|77426.6|77339.3|77399.3|77373.9|77431.6|77384|77392.4|77337.4|377
1664229300000|2022-09-26 21:55:00|77407.4|77362.8|77402.7|77362|77432.1|77377|77388.7|77337.2|297
1664229600000|2022-09-26 22:00:00|77401.1|77361.8|77399.6|77362|77418.7|77373.5|77367.5|77297.1|695
1664229900000|2022-09-26 22:05:00|77393|77366.2|77408.6|77373.4|77413.2|77383.5|77362.7|77303.9|571
1664230200000|2022-09-26 22:10:00|77403.5|77379.5|77453.9|77427.2|77456.8|77431.4|77398.4|77354|643
1664230500000|2022-09-26 22:15:00|77452|77429.6|77492.6|77472.6|77499.3|77472.6|77452|77429|672
1664230800000|2022-09-26 22:20:00|77491.9|77471.9|77551.9|77523.7|77566.4|77537.5|77491.7|77459.3|590
1664231100000|2022-09-26 22:25:00|77553.1|77522|77594.7|77557.7|77611.3|77580.1|77551.8|77519.3|719
1664231400000|2022-09-26 22:30:00|77594.1|77558.5|77405.3|77381.3|77594.2|77560.9|77400.8|77379|869
1664231700000|2022-09-26 22:35:00|77405.1|77381.2|77450.4|77425.7|77455.8|77430|77395|77375|747
1664232000000|2022-09-26 22:40:00|77450.3|77425.3|77417|77392.9|77462.1|77440.1|77412.6|77387.1|772
1664232300000|2022-09-26 22:45:00|77415|77394.6|77419.4|77399.4|77437.8|77414.5|77415|77393.2|687
1664232600000|2022-09-26 22:50:00|77419.1|77399.1|77424.4|77403.8|77449.3|77425.7|77401.8|77379.6|583
1664232900000|2022-09-26 22:55:00|77423.9|77403.6|77414.6|77394.6|77444.6|77421|77414.6|77386.4|524
1664233200000|2022-09-26 23:00:00|77415|77394.8|77389.8|77369.8|77418.3|77395.8|77386.9|77366.4|431
1664233500000|2022-09-26 23:05:00|77390.2|77370.2|77382.8|77362.8|77393.8|77370.7|77367.8|77347.8|632
1664233800000|2022-09-26 23:10:00|77382.3|77362.3|77373.2|77353.2|77391.9|77368.6|77365.8|77345.8|575
1664234100000|2022-09-26 23:15:00|77373.1|77353.1|77362.5|77342.5|77382.1|77358.4|77358.4|77338.3|566
1664234400000|2022-09-26 23:20:00|77360.8|77340.8|77356.9|77335.4|77362.9|77342|77353.3|77330.5|484
1664234700000|2022-09-26 23:25:00|77356.5|77336.5|77368|77348|77384.4|77364.4|77353.4|77332.4|621
1664235000000|2022-09-26 23:30:00|77367.6|77347.6|77359.7|77339.7|77377.2|77357.2|77352.4|77332.4|671
1664235300000|2022-09-26 23:35:00|77359.6|77339.6|77381.1|77361.1|77396.6|77376.6|77356.2|77335.9|677
1664235600000|2022-09-26 23:40:00|77380.9|77360.9|77381.6|77361.6|77390.6|77371.8|77371.5|77351.5|685
1664235900000|2022-09-26 23:45:00|77381.7|77361.7|77385.5|77365.5|77391.6|77371.6|77376.9|77356.9|590
1664236200000|2022-09-26 23:50:00|77385.3|77365.3|77362.8|77342.8|77387.8|77368.9|77356.2|77336.2|724
1664236500000|2022-09-26 23:55:00|77362.7|77342.7|77311.5|77291.5|77365.1|77345.1|77278.7|77258.7|795
1664236800000|2022-09-27 00:00:00|77311.4|77291.4|77299.7|77279.7|77324.7|77304.7|77285.1|77265.1|873
1664237100000|2022-09-27 00:05:00|77300|77280|77247.9|77227.9|77300|77280|77242.6|77224.8|871
1664237400000|2022-09-27 00:10:00|77248.1|77228.1|77214.2|77194.2|77271.3|77251.3|77214.2|77194.2|854
1664237700000|2022-09-27 00:15:00|77214.4|77194.4|77208.5|77188.5|77220.4|77200.4|77193.3|77173.3|943
1664238000000|2022-09-27 00:20:00|77208|77188|77216.8|77196.8|77221|77201|77184|77164|849
1664238300000|2022-09-27 00:25:00|77216.3|77196.3|77192.7|77172.7|77222.6|77204.7|77181.7|77163.6|751
1664238600000|2022-09-27 00:30:00|77192.2|77172.2|77201.1|77181.1|77213.3|77193.3|77162.1|77143.6|862
1664238900000|2022-09-27 00:35:00|77200.7|77180.7|77190.7|77170.7|77201.7|77181.7|77169|77151.3|727
1664239200000|2022-09-27 00:40:00|77191.9|77171.9|77219.8|77204.8|77224.1|77206.1|77189.8|77169.8|802
1664239500000|2022-09-27 00:45:00|77220.2|77205.2|77191.4|77171.4|77237.6|77222.6|77179.7|77160.7|942
1664239800000|2022-09-27 00:50:00|77190.9|77170.9|77165.8|77145.8|77195.5|77177.4|77160.2|77140.3|938
1664240100000|2022-09-27 00:55:00|77164.7|77144.7|77197|77177|77202|77185.7|77164.4|77144.4|844
1664240400000|2022-09-27 01:00:00|77198.2|77178.2|77157|77137|77198.2|77178.2|77149.3|77131.9|890
1664240700000|2022-09-27 01:05:00|77156.8|77136.8|77179.5|77159.5|77194.6|77175.3|77137.4|77119.9|837
1664241000000|2022-09-27 01:10:00|77179.8|77159.8|77179.8|77159.8|77200.6|77182.6|77164.1|77144.1|853
1664241300000|2022-09-27 01:15:00|77181.2|77161.2|77207.4|77192.4|77217.2|77198.6|77176.2|77156.2|922
1664241600000|2022-09-27 01:20:00|77208.3|77188.3|77240.6|77220.6|77241.2|77222.8|77194.1|77175.1|838
1664241900000|2022-09-27 01:25:00|77240.5|77220.5|77212|77192|77245|77225|77201.6|77183.6|847
1664242200000|2022-09-27 01:30:00|77212.1|77192.1|77177.2|77157.2|77221.1|77201.1|77156.9|77138.5|922
1664242500000|2022-09-27 01:35:00|77177.9|77157.9|77201.2|77186.2|77210.2|77189.8|77167.5|77149.5|812
1664242800000|2022-09-27 01:40:00|77201.6|77186.6|77232.7|77217.7|77240.8|77222.5|77191.1|77174.8|792
1664243100000|2022-09-27 01:45:00|77235.3|77215.3|77258.3|77238.3|77278|77259.8|77228.1|77210.3|874
1664243400000|2022-09-27 01:50:00|77256.9|77241.9|77250.8|77230.8|77259.6|77241.9|77234.1|77216.9|885
1664243700000|2022-09-27 01:55:00|77251.6|77231.6|77238.4|77218.4|77251.9|77234.1|77211.3|77194.3|875
1664244000000|2022-09-27 02:00:00|77237.7|77217.7|77248.6|77228.6|77283.5|77263.5|77227.9|77210.6|893
1664244300000|2022-09-27 02:05:00|77249.9|77229.9|77260.2|77240.2|77270.7|77250.9|77245.3|77225.3|826
1664244600000|2022-09-27 02:10:00|77261|77241|77261.9|77241.9|77262.6|77242.6|77237.1|77220.4|816
1664244900000|2022-09-27 02:15:00|77261.8|77241.8|77262.4|77242.4|77265.6|77245.6|77248.6|77229.5|741
1664245200000|2022-09-27 02:20:00|77262.2|77242.2|77223.3|77203.3|77263|77244|77215.8|77198.1|850
1664245500000|2022-09-27 02:25:00|77223.2|77203.2|77237.8|77217.8|77241.6|77224.1|77207.1|77189.7|841
1664245800000|2022-09-27 02:30:00|77238.2|77218.2|77225.1|77205.1|77252.5|77233|77217.7|77199.2|887
1664246100000|2022-09-27 02:35:00|77225.3|77205.3|77222.3|77202.3|77244.5|77227.2|77215.3|77197.3|831
1664246400000|2022-09-27 02:40:00|77222.2|77202.2|77224.6|77204.6|77251.6|77231.6|77220.9|77202.2|837
1664246700000|2022-09-27 02:45:00|77225.1|77205.1|77211.7|77191.7|77236.8|77220|77196.7|77179.5|734
1664247000000|2022-09-27 02:50:00|77211.8|77191.8|77217.2|77202.2|77224.5|77204.5|77201|77182.3|660
1664247300000|2022-09-27 02:55:00|77216.8|77201.8|77208|77188|77220.8|77202|77192.4|77175.6|739
1664247600000|2022-09-27 03:00:00|77205.1|77190.1|77224.4|77204.4|77225.2|77205.4|77191.9|77174.1|653
1664247900000|2022-09-27 03:05:00|77224.5|77204.5|77210.5|77190.5|77225.1|77207|77201.8|77183.8|733
1664248200000|2022-09-27 03:10:00|77211.2|77191.2|77203.6|77183.6|77227.2|77209.7|77198.2|77178.2|735
1664248500000|2022-09-27 03:15:00|77203.1|77183.1|77190.7|77170.7|77215.7|77195.7|77186.8|77167.7|679
1664248800000|2022-09-27 03:20:00|77190.3|77170.3|77196.5|77176.5|77213|77195.8|77188.3|77168.3|685
1664249100000|2022-09-27 03:25:00|77196.4|77176.4|77166|77151|77204.6|77186.8|77162.9|77145.8|695
1664249400000|2022-09-27 03:30:00|77166.7|77151.7|77175.7|77155.7|77186|77166|77163.1|77146.3|715
1664249700000|2022-09-27 03:35:00|77173.1|77158.1|77144.7|77124.7|77179.1|77160.4|77138.7|77120.7|620
1664250000000|2022-09-27 03:40:00|77144.8|77124.8|77120.8|77100.8|77164.4|77146.4|77107.9|77091.1|793
1664250300000|2022-09-27 03:45:00|77119.9|77099.9|77151.7|77136.7|77158.3|77139.7|77116|77098.6|815
1664250600000|2022-09-27 03:50:00|77151.2|77136.2|77155.9|77135.9|77158.7|77140.3|77140.1|77120.1|775
1664250900000|2022-09-27 03:55:00|77155.6|77135.6|77143.1|77123.1|77159.2|77141.3|77137.7|77120.2|755
1664251200000|2022-09-27 04:00:00|77143.2|77123.2|77119.6|77099.6|77148.8|77128.8|77117.1|77099|632
1664251500000|2022-09-27 04:05:00|77120.1|77100.1|77137.4|77117.4|77141.8|77123.3|77106|77086|639
1664251800000|2022-09-27 04:10:00|77137.3|77117.3|77156.4|77136.4|77161.2|77141.8|77121.2|77103|653
1664252100000|2022-09-27 04:15:00|77155.7|77135.7|77141|77121|77159.2|77140.3|77137.5|77118.3|795
1664252400000|2022-09-27 04:20:00|77141.1|77121.1|77140.2|77120.2|77148.1|77128.1|77128.7|77108.9|741
1664252700000|2022-09-27 04:25:00|77140.3|77120.3|77148.3|77128.3|77151.2|77131.2|77132.3|77112.3|808
1664253000000|2022-09-27 04:30:00|77147.6|77127.6|77152.8|77132.8|77157.7|77140.4|77143.8|77125.7|732
1664253300000|2022-09-27 04:35:00|77152.5|77132.5|77165.5|77145.5|77168.6|77148.6|77141.3|77121.3|636
1664253600000|2022-09-27 04:40:00|77166.1|77146.1|77153.6|77133.6|77176.5|77159.7|77147.3|77127.3|633
1664253900000|2022-09-27 04:45:00|77153.7|77133.7|77172.1|77152.1|77172.2|77154.9|77138.9|77120.1|643
1664254200000|2022-09-27 04:50:00|77168.6|77153.6|77171.9|77151.9|77176.4|77158.1|77154.1|77136.5|469
1664254500000|2022-09-27 04:55:00|77172.2|77152.2|77180.5|77160.5|77189.6|77171.4|77168.4|77150.5|650
1664254800000|2022-09-27 05:00:00|77180.7|77160.7|77163.2|77143.2|77191.3|77173.9|77158.7|77140.7|683
1664255100000|2022-09-27 05:05:00|77162.5|77142.5|77167.9|77152.9|77176.9|77157.3|77156.7|77137.7|648
1664255400000|2022-09-27 05:10:00|77171.2|77151.2|77155.4|77135.4|77178.2|77160.6|77147.2|77130.2|699
1664255700000|2022-09-27 05:15:00|77155.2|77135.2|77176.2|77156.2|77184.9|77167.5|77151.3|77131.3|658
1664256000000|2022-09-27 05:20:00|77175.9|77155.9|77168.3|77148.3|77176.7|77159.2|77143|77125.9|712
1664256300000|2022-09-27 05:25:00|77165.5|77150.5|77124.8|77109.8|77169.2|77153.4|77123.8|77105.2|692
1664256600000|2022-09-27 05:30:00|77124.2|77109.2|77147.3|77127.3|77153.5|77135.4|77124.2|77106.3|766
1664256900000|2022-09-27 05:35:00|77146.4|77131.4|77131.1|77111.1|77148.5|77131.4|77117.8|77100.1|795
1664257200000|2022-09-27 05:40:00|77129.4|77109.4|77061.3|77041.3|77132.1|77112.3|77040.1|77020.1|872
1664257500000|2022-09-27 05:45:00|77061.4|77041.4|77070.6|77050.6|77093|77077.2|77061.4|77041.4|988
1664257800000|2022-09-27 05:50:00|77070.7|77050.7|77042.6|77027.6|77080.6|77063.8|77039.6|77021.5|881
1664258100000|2022-09-27 05:55:00|77045.4|77025.4|77058.3|77038.3|77067.1|77047.1|77023.9|77006|917
1664258400000|2022-09-27 06:00:00|77058.2|77038.2|77018.9|76998.9|77077.4|77060.5|77005.8|76985.8|1008
1664258700000|2022-09-27 06:05:00|77018.6|76998.6|77077.7|77057.7|77080|77064.9|77017.1|76998.6|967
1664259000000|2022-09-27 06:10:00|77079.9|77059.9|77081|77066|77099.2|77084.2|77061.2|77044.4|953
1664259300000|2022-09-27 06:15:00|77080|77065|76963.9|76943.9|77080.3|77065.3|76928.6|76911.5|991
1664259600000|2022-09-27 06:20:00|76963.7|76943.7|76966.2|76951.2|76975.4|76960.4|76905.3|76885.3|1043
1664259900000|2022-09-27 06:25:00|76966.7|76951.7|76991.6|76976.6|77014.7|76999.7|76938.2|76923.2|1046
1664260200000|2022-09-27 06:30:00|76993.3|76973.3|77009.7|76989.7|77032.2|77016.2|76991.6|76972.6|1069
1664260500000|2022-09-27 06:35:00|77008.4|76988.4|77015.5|76995.5|77025.6|77010|76982.5|76965.4|1050
1664260800000|2022-09-27 06:40:00|77013.1|76993.1|77068.7|77053.7|77075.7|77060.7|77011.2|76993.1|1033
1664261100000|2022-09-27 06:45:00|77068.2|77053.2|77082.5|77062.5|77121.8|77105.8|77060|77045|1082
1664261400000|2022-09-27 06:50:00|77085|77065|77085.4|77070.4|77093.7|77076.1|77045.7|77029|998
1664261700000|2022-09-27 06:55:00|77084.6|77069.6|77112.9|77097.9|77117.2|77099.3|77066.9|77050.9|1022
1664262000000|2022-09-27 07:00:00|77112.3|77097.3|77062.7|77047.7|77122.5|77105.2|77052.8|77035.8|1106
1664262300000|2022-09-27 07:05:00|77062.6|77047.6|77079.5|77064.5|77117.6|77100.1|77048.1|77030.8|1057
1664262600000|2022-09-27 07:10:00|77079.9|77064.9|77137.7|77122.7|77156|77140.2|77073.6|77057.7|1118
1664262900000|2022-09-27 07:15:00|77137.4|77122.4|77089.9|77074.9|77150.6|77134.3|77074.8|77059.8|1027
1664263200000|2022-09-27 07:20:00|77090.7|77075.7|77064.9|77049.9|77129|77114|77050.7|77035.6|1105
1664263500000|2022-09-27 07:25:00|77065.7|77050.7|77040.8|77020.8|77074.8|77057|77023.3|77006.5|1112
1664263800000|2022-09-27 07:30:00|77039.3|77019.3|76967|76952|77042|77023.8|76950.5|76935.4|1109
1664264100000|2022-09-27 07:35:00|76966.7|76951.7|76967.7|76952.7|76973.9|76956.7|76931.4|76916.1|991
1664264400000|2022-09-27 07:40:00|76967.5|76952.5|76990.2|76975.2|77029.9|77011.4|76957.1|76939.2|1063
1664264700000|2022-09-27 07:45:00|76988.8|76973.8|77036.1|77021.1|77046.5|77028.3|76985.7|76970.6|1006
1664265000000|2022-09-27 07:50:00|77038.6|77018.6|77101.2|77081.2|77111.7|77096.7|77034.3|77018.6|1060
1664265300000|2022-09-27 07:55:00|77100.6|77080.6|77094.6|77074.6|77116.8|77098.6|77065.3|77048.3|1021
1664265600000|2022-09-27 08:00:00|77094.3|77074.3|77183|77163|77190.5|77173.8|77094.3|77074.3|1022
1664265900000|2022-09-27 08:05:00|77183.3|77163.3|77244|77229|77270.3|77253.8|77159.7|77142.3|1043
1664266200000|2022-09-27 08:10:00|77243.4|77228.4|77258.7|77238.7|77282.2|77265.7|77213.6|77198.6|1031
1664266500000|2022-09-27 08:15:00|77258.4|77238.4|77280.7|77265.7|77302.2|77285.5|77241.2|77221.2|1053
1664266800000|2022-09-27 08:20:00|77280.9|77265.9|77182.3|77162.3|77285.5|77267.6|77168.9|77151.6|1066
1664267100000|2022-09-27 08:25:00|77179.4|77159.4|77178.2|77158.2|77198.1|77181.2|77175|77157.7|1018
1664267400000|2022-09-27 08:30:00|77175.5|77160.5|77178|77158|77196|77176|77150.1|77132.9|965
1664267700000|2022-09-27 08:35:00|77178.1|77158.1|77205.9|77190.9|77222.6|77206.2|77166.7|77150.4|1043
1664268000000|2022-09-27 08:40:00|77205.2|77190.2|77211.3|77196.3|77228.1|77210.6|77171.1|77156.1|962
1664268300000|2022-09-27 08:45:00|77212.5|77197.5|77194.4|77174.4|77255|77238.5|77186.2|77170.2|1051
1664268600000|2022-09-27 08:50:00|77189.5|77174.5|77198.4|77183.4|77202.5|77185.4|77152.1|77136.1|1050
1664268900000|2022-09-27 08:55:00|77198.3|77183.3|77274.4|77259.4|77300.3|77285.3|77191|77176|1053
1664269200000|2022-09-27 09:00:00|77276|77261|77303.5|77288.5|77308.1|77293.1|77245.3|77228.9|964
1664269500000|2022-09-27 09:05:00|77303.7|77288.7|77304.1|77289.1|77330.5|77314.6|77289|77274|1015
1664269800000|2022-09-27 09:10:00|77304.3|77289.3|77322.7|77302.7|77346.4|77331.4|77301|77285.6|1023
1664270100000|2022-09-27 09:15:00|77322.5|77302.5|77293.1|77278.1|77322.8|77305|77259.7|77242.1|1019
1664270400000|2022-09-27 09:20:00|77290.9|77275.9|77291.9|77271.9|77307.5|77288.7|77243.8|77224.6|974
1664270700000|2022-09-27 09:25:00|77291.4|77271.4|77323|77308|77345|77328.8|77262.8|77244.5|1014
1664271000000|2022-09-27 09:30:00|77323.7|77308.7|77348.6|77333.6|77363.4|77348.1|77276.2|77258.3|1014
1664271300000|2022-09-27 09:35:00|77348.7|77333.7|77372.7|77352.7|77375.6|77360.3|77332.1|77315|1024
1664271600000|2022-09-27 09:40:00|77370.2|77355.2|77315.4|77295.4|77375.2|77358.6|77314.8|77294.8|914
1664271900000|2022-09-27 09:45:00|77315.1|77295.1|77256.1|77236.1|77315.1|77295.1|77249.9|77233|995
1664272200000|2022-09-27 09:50:00|77256.6|77236.6|77314|77299|77314|77299|77253.2|77235.5|1023
1664272500000|2022-09-27 09:55:00|77314.1|77299.1|77408.4|77388.4|77408.4|77391.1|77312.9|77295.8|872
1664272800000|2022-09-27 10:00:00|77408.6|77393.6|77343.2|77323.2|77412.9|77397.9|77336.4|77321.4|1009
1664273100000|2022-09-27 10:05:00|77343.5|77323.5|77396.9|77376.9|77408.6|77393.6|77323.4|77306.5|1009
1664273400000|2022-09-27 10:10:00|77393.6|77378.6|77308.3|77293.3|77419.5|77402.3|77304.3|77287.9|999
1664273700000|2022-09-27 10:15:00|77307.8|77292.8|77293.9|77273.9|77331.5|77312.9|77292.2|77273.7|937
1664274000000|2022-09-27 10:20:00|77294.1|77274.1|77259.9|77244.9|77306.3|77287.2|77258.2|77239.5|998
1664274300000|2022-09-27 10:25:00|77262.9|77242.9|77245.7|77225.7|77262.9|77244.2|77214.3|77196.6|984
1664274600000|2022-09-27 10:30:00|77245.8|77225.8|77112.3|77092.3|77259.9|77239.9|77097.8|77082.5|1068
1664274900000|2022-09-27 10:35:00|77109.8|77094.8|77119.3|77104.3|77196.6|77181.6|77093.1|77075.4|1045
1664275200000|2022-09-27 10:40:00|77118.2|77103.2|77148.5|77133.5|77164|77144|77090.9|77074.1|978
1664275500000|2022-09-27 10:45:00|77149.4|77134.4|77183.4|77168.4|77217.2|77199.7|77146.2|77131.2|974
1664275800000|2022-09-27 10:50:00|77183.3|77168.3|77234.7|77214.7|77241.5|77224.3|77177.6|77158.6|1046
1664276100000|2022-09-27 10:55:00|77234.3|77214.3|77253.3|77238.3|77267.8|77251.5|77222.9|77207.1|1007
1664276400000|2022-09-27 11:00:00|77253|77238|77278.4|77258.4|77279.9|77262|77216.7|77201.7|1027
1664276700000|2022-09-27 11:05:00|77272.5|77257.5|77242.7|77227.7|77309.7|77292.6|77212.3|77195.3|970
1664277000000|2022-09-27 11:10:00|77241.8|77226.8|77244.4|77229.4|77285.3|77268.8|77231.5|77214.5|941
1664277300000|2022-09-27 11:15:00|77249.1|77234.1|77203.7|77188.7|77259.3|77243.1|77193|77178|1008
1664277600000|2022-09-27 11:20:00|77204.2|77189.2|77141.2|77126.2|77210.5|77193.3|77134.2|77119.1|980
1664277900000|2022-09-27 11:25:00|77142.6|77122.6|77175.9|77160.9|77193.7|77178.7|77142.5|77122.5|837
1664278200000|2022-09-27 11:30:00|77176.9|77161.9|77139.1|77119.1|77206.4|77191.4|77128.8|77111.2|945
1664278500000|2022-09-27 11:35:00|77138.8|77118.8|77135.1|77115.1|77158.6|77141.1|77116.1|77096.1|922
1664278800000|2022-09-27 11:40:00|77134.5|77114.5|77123.3|77108.3|77158.8|77140.3|77119.4|77104.4|963
1664279100000|2022-09-27 11:45:00|77123.1|77108.1|77059.6|77044.6|77130.4|77114.3|77048|77033|1024
1664279400000|2022-09-27 11:50:00|77056.5|77041.5|77114.8|77094.8|77137.7|77121.3|77055.1|77040.1|1000
1664279700000|2022-09-27 11:55:00|77112.4|77097.4|77161|77146|77161|77146|77099.6|77084.6|985
1664280000000|2022-09-27 12:00:00|77160.8|77145.8|77160.7|77145.7|77168.3|77151.3|77118.3|77103.3|1066
1664280300000|2022-09-27 12:05:00|77162.7|77142.7|77166.2|77146.2|77184.5|77164.7|77132|77114.2|1005
1664280600000|2022-09-27 12:10:00|77167.5|77147.5|77115.6|77100.6|77168.1|77152.1|77110.7|77094.2|1029
1664280900000|2022-09-27 12:15:00|77115.5|77100.5|77154.2|77139.2|77164.6|77148.5|77086.7|77071.7|1042
1664281200000|2022-09-27 12:20:00|77153.8|77138.8|77107.4|77092.4|77162.7|77147.7|77095.2|77079.8|1074
1664281500000|2022-09-27 12:25:00|77108.5|77093.5|77132.5|77112.5|77155.6|77140.3|77107.3|77092.3|1001
1664281800000|2022-09-27 12:30:00|77136.8|77116.8|77105.8|77085.8|77181.9|77161.9|77091.4|77074.9|1096
1664282100000|2022-09-27 12:35:00|77102.8|77087.8|77132.7|77117.7|77161.7|77146.7|77082.1|77064.5|1057
1664282400000|2022-09-27 12:40:00|77133.3|77118.3|77140.4|77125.4|77191.7|77174.7|77129.6|77114.6|1038
1664282700000|2022-09-27 12:45:00|77139.8|77124.8|77169.5|77154.5|77222.3|77203.7|77139.8|77124.4|1032
1664283000000|2022-09-27 12:50:00|77171.1|77156.1|77273.3|77258.3|77274.7|77259.7|77171.1|77154.8|1078
1664283300000|2022-09-27 12:55:00|77271.6|77251.6|77291.9|77271.9|77312.8|77295.4|77257.4|77241.2|1100
1664283600000|2022-09-27 13:00:00|77292.1|77272.1|77271.3|77256.3|77303.9|77285.5|77251.2|77236.2|1082
1664283900000|2022-09-27 13:05:00|77268.5|77253.5|77303.4|77288.4|77332.5|77317.5|77252|77237|1088
1664284200000|2022-09-27 13:10:00|77306|77286|77242.2|77222.2|77320.7|77305.7|77236.8|77221|1111
1664284500000|2022-09-27 13:15:00|77239.9|77224.9|77274.6|77259.6|77289.7|77273.3|77231.9|77216.3|1055
1664284800000|2022-09-27 13:20:00|77274.8|77259.8|77305.6|77290.6|77312.8|77297.8|77256.2|77237.8|1087
1664285100000|2022-09-27 13:25:00|77302.6|77287.6|77307.1|77287.1|77337.1|77319.5|77260.6|77243.8|1100
1664285400000|2022-09-27 13:30:00|77303.9|77288.9|77207.5|77187.5|77334.4|77319.4|77199.9|77181.4|1149
1664285700000|2022-09-27 13:35:00|77204.4|77189.4|77173.2|77158.2|77308.4|77293.3|77145.5|77130.5|1151
1664286000000|2022-09-27 13:40:00|77174.8|77159.8|77180.1|77165.1|77204|77184|77124.6|77104.6|1142
1664286300000|2022-09-27 13:45:00|77179.1|77164.1|77202.6|77182.6|77246.6|77229.5|77153.7|77133.7|1129
1664286600000|2022-09-27 13:50:00|77202.8|77182.8|77210|77195|77227.6|77210|77178.5|77161|1133
1664286900000|2022-09-27 13:55:00|77211.5|77191.5|77288.4|77268.4|77297.6|77280.2|77197.9|77182.6|1071
1664287200000|2022-09-27 14:00:00|77288.3|77268.3|77434.6|77414.6|77473.5|77453.5|77286.5|77266.5|1144
1664287500000|2022-09-27 14:05:00|77431.5|77416.5|77473.8|77453.8|77481.4|77466.4|77396.4|77376.4|1130
1664287800000|2022-09-27 14:10:00|77474.2|77454.2|77423.2|77408.2|77480.5|77461.5|77420.6|77403.9|1115
1664288100000|2022-09-27 14:15:00|77423.5|77408.5|77377|77362|77457.3|77440.5|77373.7|77358.7|1117
1664288400000|2022-09-27 14:20:00|77376.4|77361.4|77349.5|77334.5|77393.6|77378.6|77309.6|77292.1|1129
1664288700000|2022-09-27 14:25:00|77349.3|77334.3|77429.9|77414.9|77443.9|77428.9|77315.6|77300.3|1141
1664289000000|2022-09-27 14:30:00|77429.7|77414.7|77401.6|77381.6|77433.2|77415.9|77374.6|77356.8|1135
1664289300000|2022-09-27 14:35:00|77401|77381|77422|77407|77430|77414.7|77346.4|77331.4|1116
1664289600000|2022-09-27 14:40:00|77422.5|77407.5|77347.4|77332.4|77443.4|77426.9|77347.4|77329.3|1103
1664289900000|2022-09-27 14:45:00|77351.4|77331.4|77281.1|77266.1|77385|77368.5|77279.1|77261.7|1141
1664290200000|2022-09-27 14:50:00|77284.8|77269.8|77305.5|77285.5|77335.4|77319.5|77213|77193|1129
1664290500000|2022-09-27 14:55:00|77303.6|77288.6|77293.5|77278.5|77342.4|77327.4|77266.7|77248.6|1145
1664290800000|2022-09-27 15:00:00|77296.1|77276.1|77307.2|77292.2|77345.4|77328.5|77278.3|77262|1099
1664291100000|2022-09-27 15:05:00|77308.7|77293.7|77280.9|77260.9|77338.7|77323.7|77255.9|77240.9|1072
1664291400000|2022-09-27 15:10:00|77277.4|77262.4|77339.1|77324.1|77353.7|77338.7|77263.4|77244|1054
1664291700000|2022-09-27 15:15:00|77338.8|77323.8|77309|77294|77385|77367.9|77297.7|77280.2|1079
1664292000000|2022-09-27 15:20:00|77315.8|77300.8|77486.8|77471.8|77499.9|77484.6|77304.6|77289.6|1119
1664292300000|2022-09-27 15:25:00|77487|77472|77467|77452|77530.1|77514.8|77463.3|77448.3|1119
1664292600000|2022-09-27 15:30:00|77468.1|77453.1|77304.6|77289.6|77471.4|77456.4|77299.4|77279.4|1136
1664292900000|2022-09-27 15:35:00|77306.8|77286.8|77329.4|77314.4|77361.1|77343.4|77303.8|77286.4|1138
1664293200000|2022-09-27 15:40:00|77328.3|77313.3|77294.4|77279.4|77352.4|77334.7|77271.2|77254.7|1115
1664293500000|2022-09-27 15:45:00|77296.4|77281.4|77282.8|77262.8|77296.8|77281.8|77251.2|77232.3|998
1664293800000|2022-09-27 15:50:00|77280.6|77265.6|77312.7|77292.7|77336.6|77320.9|77261.4|77244.5|1076
1664294100000|2022-09-27 15:55:00|77311.8|77291.8|77359.9|77339.9|77365.9|77346.8|77266|77250.8|1056
1664294400000|2022-09-27 16:00:00|77358.2|77338.2|77366.4|77351.4|77406.9|77389.1|77349.7|77331.4|1086
1664294700000|2022-09-27 16:05:00|77366.3|77351.3|77417.1|77402.1|77422.2|77404.3|77362.8|77347.8|1013
1664295000000|2022-09-27 16:10:00|77416.4|77401.4|77465.6|77445.6|77475.3|77457.8|77406.2|77391.2|1029
1664295300000|2022-09-27 16:15:00|77469|77449|77494.2|77474.2|77512.2|77493.7|77451.1|77431.1|1028
1664295600000|2022-09-27 16:20:00|77491.8|77471.8|77535.5|77515.5|77587.6|77570.3|77490.3|77470.3|1067
1664295900000|2022-09-27 16:25:00|77535.6|77515.6|77557|77537|77577.5|77562.5|77517.4|77501.3|948
1664296200000|2022-09-27 16:30:00|77557.1|77537.1|77539.2|77519.2|77591.4|77573.9|77532|77517|1009
1664296500000|2022-09-27 16:35:00|77538.8|77518.8|77604.2|77589.2|77621.8|77606.8|77535.2|77517.5|1046
1664296800000|2022-09-27 16:40:00|77605.6|77590.6|77611.8|77591.8|77646.9|77631.9|77592.1|77577.1|994
1664297100000|2022-09-27 16:45:00|77606.4|77591.4|77644.8|77629.8|77652.2|77635.8|77594.5|77579.5|1049
1664297400000|2022-09-27 16:50:00|77645.1|77630.1|77641.2|77626.2|77728.1|77713.1|77636.2|77620.9|1091
1664297700000|2022-09-27 16:55:00|77639.4|77624.4|77629.5|77609.5|77656|77640.8|77620.6|77603.2|1041
1664298000000|2022-09-27 17:00:00|77630.5|77615.5|77676.6|77656.6|77714.9|77697.1|77624.6|77608|1111
1664298300000|2022-09-27 17:05:00|77674.9|77654.9|77675.9|77655.9|77680.3|77663.7|77610.9|77595.8|1115
1664298600000|2022-09-27 17:10:00|77676.3|77656.3|77648.8|77628.8|77691.4|77674.9|77645.2|77628.7|1034
1664298900000|2022-09-27 17:15:00|77649.2|77629.2|77636|77621|77653.9|77637.9|77613.8|77594.2|1059
1664299200000|2022-09-27 17:20:00|77638.8|77618.8|77617.1|77602.1|77651.2|77634.3|77606.7|77590.8|1052
1664299500000|2022-09-27 17:25:00|77621.3|77606.3|77626.7|77606.7|77646.9|77629.4|77603.4|77586.7|1021
1664299800000|2022-09-27 17:30:00|77627|77607|77622.2|77607.2|77644.3|77626.6|77604.6|77586.4|1026
1664300100000|2022-09-27 17:35:00|77622.8|77602.8|77638.8|77618.8|77650.4|77634.6|77616.7|77600|985
1664300400000|2022-09-27 17:40:00|77639.4|77624.4|77622.7|77602.7|77658.1|77643|77620.1|77601.6|968
1664300700000|2022-09-27 17:45:00|77621.7|77606.7|77599.6|77579.6|77622.3|77606.7|77583.5|77565.9|1000
1664301000000|2022-09-27 17:50:00|77599.2|77584.2|77616.6|77601.6|77624.4|77608.4|77596.5|77580.8|922
1664301300000|2022-09-27 17:55:00|77616.5|77601.5|77599.3|77584.3|77634.5|77619.5|77596.6|77578.8|911
1664301600000|2022-09-27 18:00:00|77599.1|77584.1|77601.1|77581.1|77615.1|77600.1|77583.9|77566.6|1009
1664301900000|2022-09-27 18:05:00|77601|77581|77627.9|77612.9|77633.4|77618.4|77598.7|77581|947
1664302200000|2022-09-27 18:10:00|77627.7|77612.7|77620.6|77605.6|77631.6|77616.6|77592.5|77577.5|918
1664302500000|2022-09-27 18:15:00|77620.5|77605.5|77624.1|77609.1|77631.7|77616.7|77603.4|77588.4|805
1664302800000|2022-09-27 18:20:00|77623.7|77608.7|77608.8|77588.8|77629.7|77611.3|77603.7|77587|847
1664303100000|2022-09-27 18:25:00|77606.6|77591.6|77613.8|77598.8|77628.2|77610.9|77599.4|77581.6|830
1664303400000|2022-09-27 18:30:00|77613.7|77598.7|77601.4|77586.4|77625.7|77608|77595.9|77580.1|735
1664303700000|2022-09-27 18:35:00|77601.1|77586.1|77523.3|77508.3|77603.9|77586.9|77515.6|77498.9|899
1664304000000|2022-09-27 18:40:00|77526.7|77506.7|77518.7|77498.7|77527.9|77511.9|77497.8|77480|1031
1664304300000|2022-09-27 18:45:00|77515.2|77500.2|77495.9|77475.9|77540|77523.4|77489.8|77469.8|930
1664304600000|2022-09-27 18:50:00|77497|77477|77504.9|77489.9|77512.8|77495.2|77488.7|77471.7|978
1664304900000|2022-09-27 18:55:00|77505.4|77490.4|77477.1|77462.1|77511.5|77495.6|77468.1|77450.2|927
1664305200000|2022-09-27 19:00:00|77478.4|77463.4|77498.2|77483.2|77528.3|77509.9|77478.4|77460.5|1050
1664305500000|2022-09-27 19:05:00|77498.3|77483.3|77510.9|77495.9|77525.1|77510.1|77488.8|77471.2|958
1664305800000|2022-09-27 19:10:00|77510.8|77495.8|77548|77533|77554.6|77535.8|77510.1|77493.7|907
1664306100000|2022-09-27 19:15:00|77547.9|77532.9|77537.9|77517.9|77568.8|77553.8|77534.5|77517.3|970
1664306400000|2022-09-27 19:20:00|77538|77518|77520.4|77500.4|77538.2|77519.3|77495.5|77475.5|963
1664306700000|2022-09-27 19:25:00|77520.3|77500.3|77511.6|77491.6|77533.2|77514.5|77502|77482|891
1664307000000|2022-09-27 19:30:00|77507.2|77492.2|77527.4|77512.4|77536.2|77518.9|77506.2|77488.3|912
1664307300000|2022-09-27 19:35:00|77527.7|77512.7|77561.3|77541.3|77576.7|77560.1|77515.8|77499.2|922
1664307600000|2022-09-27 19:40:00|77561.8|77541.8|77544.5|77524.5|77577.7|77560|77537.7|77520.6|1022
1664307900000|2022-09-27 19:45:00|77546.8|77526.8|77563.6|77543.6|77590.8|77575|77543.3|77525.8|957
1664308200000|2022-09-27 19:50:00|77563.5|77543.5|77524.4|77504.4|77565|77547.7|77504.1|77486.8|1011
1664308500000|2022-09-27 19:55:00|77523.5|77503.5|77519.8|77499.8|77551|77532|77513.3|77495.2|885
1664308800000|2022-09-27 20:00:00|77519.2|77499.2|77544.2|77529.2|77553.8|77533.8|77519.2|77499.2|774
1664309100000|2022-09-27 20:05:00|77544.5|77529.5|77512.4|77492.4|77547.2|77529.5|77496.8|77476.8|764
1664309400000|2022-09-27 20:10:00|77512.8|77492.8|77534.5|77514.5|77540.8|77520.8|77501.1|77481.5|837
1664309700000|2022-09-27 20:15:00|77534.3|77514.3|77533.6|77513.6|77548|77528|77526|77506|626
1664310000000|2022-09-27 20:20:00|77534|77514|77538.8|77523.8|77544.7|77526.6|77527.6|77510|652
1664310300000|2022-09-27 20:25:00|77539|77524|77542.4|77522.4|77542.7|77524.1|77523|77504.6|671
1664310600000|2022-09-27 20:30:00|77542.3|77522.3|77543.3|77523.3|77546.1|77526.1|77535.8|77515.8|395
1664310900000|2022-09-27 20:35:00|77543.2|77523.2|77559.5|77539.5|77560.7|77540.7|77537.7|77517.7|497
1664311200000|2022-09-27 20:40:00|77559.6|77539.6|77538|77518|77560.5|77540.5|77525.8|77505.8|701
1664311500000|2022-09-27 20:45:00|77537.2|77517.2|77534|77514|77543.8|77523.8|77526.2|77506.2|573
1664311800000|2022-09-27 20:50:00|77534.4|77514.4|77542.7|77522.7|77551.8|77531.8|77528.2|77508.2|630
1664312100000|2022-09-27 20:55:00|77543.5|77523.5|77524.1|77499.4|77552.1|77526.9|77522.4|77485.9|438
1664312400000|2022-09-27 21:00:00|77534|77489.6|77543.9|77485.4|77569.1|77492.7|77530.4|77470.4|35
1664312700000|2022-09-27 21:05:00|77561.6|77511.1|77551.8|77516.9|77579.9|77517|77536.3|77487.7|83
1664313000000|2022-09-27 21:10:00|77589.5|77490.5|77570.5|77495.2|77597.5|77525.2|77541.6|77475.1|127
1664313300000|2022-09-27 21:15:00|77562.5|77504.9|77563|77492.8|77591.2|77520.1|77542|77483.9|147
1664313600000|2022-09-27 21:20:00|77562.3|77492.5|77553.7|77510.3|77597.3|77518.2|77527.5|77483.7|121
1664313900000|2022-09-27 21:25:00|77558|77504.2|77514.8|77479.8|77578.9|77518.8|77501.9|77451.6|700
1664314200000|2022-09-27 21:30:00|77514.9|77478.7|77518.3|77485.6|77554.9|77510.9|77503.4|77462.4|477
1664314500000|2022-09-27 21:35:00|77516.3|77487|77524.4|77496.4|77542.8|77501.4|77505.6|77466.8|300
1664314800000|2022-09-27 21:40:00|77522.7|77497.1|77519.3|77497.3|77572.2|77503.5|77514.9|77467.9|301
1664315100000|2022-09-27 21:45:00|77523.1|77495.3|77532|77502|77546.9|77507.9|77500.9|77467.3|191
1664315400000|2022-09-27 21:50:00|77528.4|77504.1|77510.2|77489|77567.8|77515.6|77500.1|77457.8|247
1664315700000|2022-09-27 21:55:00|77510.5|77488.9|77501.5|77486.5|77526.4|77490.6|77501|77462.1|113
1664316000000|2022-09-27 22:00:00|77501.2|77486.2|77488.5|77468.5|77519.1|77490.4|77474.6|77454.8|406
1664316300000|2022-09-27 22:05:00|77488.2|77462.2|77498.5|77478.5|77509.1|77479.9|77483.1|77460.7|275
1664316600000|2022-09-27 22:10:00|77498.4|77478.4|77505.6|77480.4|77510.9|77483.5|77487.4|77467.7|410
1664316900000|2022-09-27 22:15:00|77505.3|77480.7|77567.3|77544|77567.9|77544.6|77493.9|77473.9|720
1664317200000|2022-09-27 22:20:00|77567.7|77543.7|77594.8|77572|77598.9|77575.2|77551.2|77530.1|761
1664317500000|2022-09-27 22:25:00|77594.2|77572.1|77572.6|77551.5|77599.9|77575.2|77564.9|77541.6|552
1664317800000|2022-09-27 22:30:00|77575.5|77549.3|77545|77518.5|77575.5|77551.4|77539.9|77518|670
1664318100000|2022-09-27 22:35:00|77545.5|77517.6|77537.8|77514.2|77555.2|77532.1|77533.4|77511.9|517
1664318400000|2022-09-27 22:40:00|77536|77516|77546.3|77521.9|77555.8|77533.9|77535.2|77515|531
1664318700000|2022-09-27 22:45:00|77546.6|77521.8|77543.6|77523.6|77553.9|77529.7|77541.1|77518.2|480
1664319000000|2022-09-27 22:50:00|77544.3|77524.3|77556.2|77535.9|77561.9|77538.6|77538.8|77517.8|588
1664319300000|2022-09-27 22:55:00|77556.3|77536.3|77576.3|77555.9|77582.6|77558.1|77554.4|77531.9|585
1664319600000|2022-09-27 23:00:00|77576.2|77555.8|77554.7|77534.7|77577.8|77555.8|77552.1|77530.1|584
1664319900000|2022-09-27 23:05:00|77554.2|77534.2|77562.8|77542.8|77572|77552|77550.5|77527.7|619
1664320200000|2022-09-27 23:10:00|77564.5|77543.6|77573.6|77553.6|77575.6|77554.1|77556.2|77535.6|623
1664320500000|2022-09-27 23:15:00|77573.7|77553.7|77580.2|77560.2|77582.8|77562.8|77573.5|77553.2|510
1664320800000|2022-09-27 23:20:00|77580.3|77560.3|77592.9|77572.9|77598.7|77578.7|77573.3|77553.3|527
1664321100000|2022-09-27 23:25:00|77592.8|77572.8|77598|77578|77603.6|77583.6|77582.3|77561.9|509
1664321400000|2022-09-27 23:30:00|77597.6|77577.6|77559.6|77539.6|77598.8|77578.8|77555.8|77535.8|754
1664321700000|2022-09-27 23:35:00|77559.3|77539.3|77558.8|77538.8|77577.2|77557.2|77548.2|77528.2|752
1664322000000|2022-09-27 23:40:00|77559.2|77539.2|77536.4|77516.4|77560.2|77540.2|77525.3|77505.3|704
1664322300000|2022-09-27 23:45:00|77536.5|77516.5|77522.8|77502.8|77537.3|77517.3|77508.7|77488.7|772
1664322600000|2022-09-27 23:50:00|77522.5|77502.5|77525.1|77505.1|77543.8|77523.8|77506.8|77486.8|868
1664322900000|2022-09-27 23:55:00|77525.2|77505.2|77510.3|77490.3|77526.8|77506.8|77496.2|77476.2|792
1664323200000|2022-09-28 00:00:00|77509.9|77489.9|77485.9|77465.9|77517.8|77497.8|77468.5|77448.5|901
1664323500000|2022-09-28 00:05:00|77485.7|77465.7|77502.8|77482.8|77523.8|77503.8|77482.8|77462.8|857
1664323800000|2022-09-28 00:10:00|77502.7|77482.7|77485.8|77465.8|77509.6|77491.6|77470.5|77450.5|797
1664324100000|2022-09-28 00:15:00|77486.1|77466.1|77484.1|77464.1|77504.5|77484.5|77473.7|77455.5|814
1664324400000|2022-09-28 00:20:00|77483.8|77463.8|77487.5|77467.5|77502.7|77482.7|77475.6|77455.6|668
1664324700000|2022-09-28 00:25:00|77488|77468|77532.6|77512.6|77540.8|77520.8|77487.6|77467.6|654
1664325000000|2022-09-28 00:30:00|77531.9|77511.9|77579.9|77559.9|77586.3|77566.3|77521|77503.5|833
1664325300000|2022-09-28 00:35:00|77575.7|77555.7|77588.2|77568.2|77593.7|77573.7|77571.4|77551.4|835
1664325600000|2022-09-28 00:40:00|77588.7|77568.7|77681.7|77661.7|77694.3|77674.3|77586.4|77566.4|881
1664325900000|2022-09-28 00:45:00|77682.5|77662.5|77705.7|77685.7|77731.7|77711.7|77656|77637.4|910
1664326200000|2022-09-28 00:50:00|77705.4|77685.4|77681.4|77661.4|77734.7|77714.7|77671.5|77651.5|977
1664326500000|2022-09-28 00:55:00|77682.6|77662.6|77697.4|77677.4|77697.9|77679.8|77657.1|77638|965
1664326800000|2022-09-28 01:00:00|77699.4|77679.4|77715|77695|77724.6|77705.5|77678|77658|1046
1664327100000|2022-09-28 01:05:00|77715.5|77695.5|77688.2|77668.2|77722.6|77702.6|77665.8|77645.8|985
1664327400000|2022-09-28 01:10:00|77689.9|77669.9|77699.4|77679.4|77720.1|77700.1|77682.3|77662.3|903
1664327700000|2022-09-28 01:15:00|77699.2|77679.2|77701.2|77681.2|77786.2|77766.2|77680.7|77660.7|1049
1664328000000|2022-09-28 01:20:00|77701.6|77681.6|77753.5|77733.5|77759.5|77741.6|77694.9|77674.9|994
1664328300000|2022-09-28 01:25:00|77754.2|77734.2|77802.5|77782.5|77804.7|77784.7|77731.9|77713.6|986
1664328600000|2022-09-28 01:30:00|77803.5|77783.5|77770.3|77750.3|77807.6|77787.6|77753.8|77733.8|974
1664328900000|2022-09-28 01:35:00|77770.4|77750.4|77762.3|77742.3|77792.6|77773.2|77750.4|77730.4|969
1664329200000|2022-09-28 01:40:00|77762.4|77742.4|77757.5|77737.5|77764.3|77745.4|77734.4|77714.4|1013
1664329500000|2022-09-28 01:45:00|77759.2|77739.2|77811.5|77791.5|77823.1|77803.1|77737.9|77719.9|931
1664329800000|2022-09-28 01:50:00|77811.7|77791.7|77819.1|77799.1|77821.8|77802.6|77796.3|77776.3|935
1664330100000|2022-09-28 01:55:00|77818.7|77798.7|77802.8|77782.8|77838.9|77819.5|77796.3|77776.3|890
1664330400000|2022-09-28 02:00:00|77803.1|77783.1|77809.8|77794.8|77832.9|77812.9|77762.6|77744|910
1664330700000|2022-09-28 02:05:00|77810.9|77795.9|77819.8|77804.8|77879|77861.6|77793.9|77777.7|966
1664331000000|2022-09-28 02:10:00|77820.3|77805.3|77852.7|77832.7|77854.5|77837.2|77798.1|77783.1|1041
1664331300000|2022-09-28 02:15:00|77854|77834|77870.6|77850.6|77925|77905|77825.1|77805.1|1008
1664331600000|2022-09-28 02:20:00|77869.3|77849.3|77859.7|77839.7|77908.7|77888.7|77853.9|77833.9|880
1664331900000|2022-09-28 02:25:00|77858.9|77838.9|77853.6|77833.6|77869.8|77849.9|77830.7|77810.7|830
1664332200000|2022-09-28 02:30:00|77852.1|77832.1|77849.9|77829.9|77864.7|77844.7|77830|77810|951
1664332500000|2022-09-28 02:35:00|77850.6|77830.6|77853.2|77833.2|77875.8|77855.8|77837.8|77817.8|918
1664332800000|2022-09-28 02:40:00|77852.8|77832.8|77849.5|77829.5|77868.6|77848.6|77836.2|77816.2|887
1664333100000|2022-09-28 02:45:00|77849.4|77829.4|77839.5|77819.5|77862.5|77842.5|77826.8|77806.8|727
1664333400000|2022-09-28 02:50:00|77839.9|77819.9|77860|77840|77865.3|77845.3|77831.3|77811.3|823
1664333700000|2022-09-28 02:55:00|77858.7|77838.7|77888.1|77868.1|77910.2|77890.2|77854.3|77834.3|814
1664334000000|2022-09-28 03:00:00|77885.2|77870.2|77805.9|77785.9|77887.8|77870.2|77801.4|77782.6|913
1664334300000|2022-09-28 03:05:00|77806.4|77786.4|77800.6|77780.6|77836.5|77820.3|77796.6|77778.4|875
1664334600000|2022-09-28 03:10:00|77801.9|77781.9|77799.7|77779.7|77810.8|77791.1|77774.2|77758.6|961
1664334900000|2022-09-28 03:15:00|77799.8|77779.8|77799|77784|77815.1|77797.9|77782.5|77766.5|895
1664335200000|2022-09-28 03:20:00|77802.8|77782.8|77772.7|77752.7|77804.8|77787|77769.9|77752|912
1664335500000|2022-09-28 03:25:00|77772.6|77752.6|77767.6|77752.6|77800.4|77783|77758.9|77741.2|882
1664335800000|2022-09-28 03:30:00|77767.3|77752.3|77776.8|77756.8|77793.1|77776.4|77767.3|77752.3|876
1664336100000|2022-09-28 03:35:00|77775.9|77760.9|77770|77755|77784.9|77767.4|77760.3|77740.3|794
1664336400000|2022-09-28 03:40:00|77770.1|77755.1|77789.3|77769.3|77792.4|77774.1|77769|77751|781
1664336700000|2022-09-28 03:45:00|77788.6|77768.6|77798|77783|77801.4|77784.5|77783.9|77767|812
1664337000000|2022-09-28 03:50:00|77798.1|77783.1|77796|77776|77809|77789|77788|77770.4|795
1664337300000|2022-09-28 03:55:00|77795.8|77775.8|77812.8|77792.8|77815|77799.2|77789.3|77771.5|824
1664337600000|2022-09-28 04:00:00|77813.3|77793.3|77826.2|77806.2|77839|77822.6|77804.9|77785.8|829
1664337900000|2022-09-28 04:05:00|77826.3|77806.3|77853.2|77833.2|77856.9|77839.5|77824.8|77806|783
1664338200000|2022-09-28 04:10:00|77852.8|77832.8|77858.1|77838.1|77867.5|77849.9|77843.4|77823.4|829
1664338500000|2022-09-28 04:15:00|77857.7|77837.7|77831.3|77816.3|77859.3|77841.5|77829.3|77811.3|785
1664338800000|2022-09-28 04:20:00|77830.3|77815.3|77834.3|77814.3|77835.9|77820|77804.6|77787.4|808
1664339100000|2022-09-28 04:25:00|77834.8|77814.8|77823.9|77803.9|77839.1|77821.4|77814.8|77796.2|679
1664339400000|2022-09-28 04:30:00|77823.7|77803.7|77791.4|77771.4|77828.6|77810.9|77773.9|77757|845
1664339700000|2022-09-28 04:35:00|77792|77772|77840.8|77820.8|77841.4|77823.9|77782.8|77763.3|774
1664340000000|2022-09-28 04:40:00|77841|77821|77862.1|77847.1|77865.7|77849.1|77828|77809.6|872
1664340300000|2022-09-28 04:45:00|77862.7|77847.7|77876.5|77856.5|77888.2|77872.3|77832.5|77814.6|832
1664340600000|2022-09-28 04:50:00|77875.9|77855.9|77907.6|77892.6|77931.5|77913.7|77874.9|77855.7|778
1664340900000|2022-09-28 04:55:00|77908|77893|77870.8|77850.8|77931.7|77916.7|77859.3|77842.2|836
1664341200000|2022-09-28 05:00:00|77873.1|77853.1|77873.1|77853.1|77880.8|77862.8|77861.2|77841.2|911
1664341500000|2022-09-28 05:05:00|77873.4|77853.4|77884.2|77864.2|77889.8|77872.7|77868|77850.1|840
1664341800000|2022-09-28 05:10:00|77885.2|77865.2|77887.2|77867.2|77892.1|77872.3|77863.9|77846.4|993
1664342100000|2022-09-28 05:15:00|77887.7|77867.7|77876.8|77856.8|77887.7|77870.7|77844.3|77825.9|886
1664342400000|2022-09-28 05:20:00|77873.9|77858.9|77850.5|77830.5|77875.8|77858.9|77839.2|77821.6|930
1664342700000|2022-09-28 05:25:00|77850.4|77830.4|77854.9|77839.9|77864.2|77848.5|77841.1|77824.2|790
1664343000000|2022-09-28 05:30:00|77857.4|77837.4|77855.7|77835.7|77884.4|77867.2|77845.8|77825.8|773
1664343300000|2022-09-28 05:35:00|77856.8|77836.8|77870.8|77850.8|77873.2|77856.7|77851.2|77834|806
1664343600000|2022-09-28 05:40:00|77871.2|77851.2|77808.2|77788.2|77871.5|77852.9|77804.6|77784.6|924
1664343900000|2022-09-28 05:45:00|77808|77788|77832.3|77812.3|77844.7|77821.7|77808|77788|882
1664344200000|2022-09-28 05:50:00|77831.8|77811.8|77828.3|77808.3|77836.5|77819.6|77798.2|77778.9|868
1664344500000|2022-09-28 05:55:00|77825.4|77810.4|77828.4|77813.4|77839.2|77820.2|77806.8|77786.8|932
1664344800000|2022-09-28 06:00:00|77830.2|77810.2|77752|77732|77839|77821.9|77748.8|77731.3|1058
1664345100000|2022-09-28 06:05:00|77749.7|77734.7|77751.3|77731.3|77785.5|77768.1|77748.1|77730.4|1010
1664345400000|2022-09-28 06:10:00|77747.6|77732.6|77764.2|77749.2|77768.4|77751.2|77724.3|77708.3|1004
1664345700000|2022-09-28 06:15:00|77764.6|77749.6|77806.5|77791.5|77821.5|77806.5|77755.5|77738|957
1664346000000|2022-09-28 06:20:00|77804.3|77789.3|77771.7|77751.7|77814.3|77798.6|77747.7|77727.8|1015
1664346300000|2022-09-28 06:25:00|77771.8|77751.8|77746.2|77731.2|77772.1|77752.1|77712.9|77695.7|1049
1664346600000|2022-09-28 06:30:00|77746.4|77731.4|77740|77725|77766.2|77748.4|77718.8|77702.1|1062
1664346900000|2022-09-28 06:35:00|77739.5|77724.5|77783.8|77768.8|77796.1|77778.3|77722.4|77704.7|1053
1664347200000|2022-09-28 06:40:00|77783.1|77768.1|77817.4|77797.4|77821.4|77801.4|77768.7|77751.3|1048
1664347500000|2022-09-28 06:45:00|77814.6|77794.6|77819.1|77799.1|77859.7|77844.7|77796.5|77780.9|1035
1664347800000|2022-09-28 06:50:00|77819.5|77804.5|77869.8|77849.8|77876.8|77859.8|77810.4|77794.9|1043
1664348100000|2022-09-28 06:55:00|77870.4|77850.4|77970|77950|77995.5|77975.5|77858.2|77841.3|1067
1664348400000|2022-09-28 07:00:00|77969.7|77949.7|77824|77809|77969.7|77949.7|77816.4|77801.3|1145
1664348700000|2022-09-28 07:05:00|77824.5|77809.5|77920.6|77900.6|77930.7|77910.7|77817.5|77802.5|1114
1664349000000|2022-09-28 07:10:00|77921.3|77901.3|77883.2|77863.2|77933.3|77913.3|77859.5|77839.5|1115
1664349300000|2022-09-28 07:15:00|77886.8|77866.8|77841.7|77821.7|77907.3|77887.3|77830.7|77815.7|1115
1664349600000|2022-09-28 07:20:00|77839.4|77824.4|77858.5|77838.5|77888.9|77873.9|77816.9|77799.9|1089
1664349900000|2022-09-28 07:25:00|77860.5|77840.5|77849.7|77834.7|77873|77858|77809.2|77792|1123
1664350200000|2022-09-28 07:30:00|77851.1|77836.1|77796.3|77776.3|77896.3|77881.3|77763.4|77747.1|1137
1664350500000|2022-09-28 07:35:00|77794.4|77779.4|77838.1|77823.1|77851.7|77834.8|77782.9|77765.7|1092
1664350800000|2022-09-28 07:40:00|77838.6|77823.6|77733.6|77718.6|77847.8|77832.8|77727.6|77711.7|1113
1664351100000|2022-09-28 07:45:00|77733|77718|77798.2|77783.2|77807.9|77787.9|77733|77718|1123
1664351400000|2022-09-28 07:50:00|77798.1|77783.1|77626.2|77606.2|77798.1|77783.1|77619.9|77599.9|1117
1664351700000|2022-09-28 07:55:00|77626.4|77606.4|77655.6|77635.6|77664.6|77647.5|77575.8|77559|1113
1664352000000|2022-09-28 08:00:00|77655.1|77635.1|77654.4|77639.4|77688.8|77672.9|77603.8|77585.8|1149
1664352300000|2022-09-28 08:05:00|77657.2|77642.2|77632.7|77612.7|77678.7|77660.1|77563.3|77546.3|1080
1664352600000|2022-09-28 08:10:00|77631.6|77611.6|77666.1|77651.1|77698.6|77683.6|77631.5|77611.6|1105
1664352900000|2022-09-28 08:15:00|77666|77651|77706.7|77691.7|77733.2|77718.2|77663.3|77647.4|1079
1664353200000|2022-09-28 08:20:00|77707.2|77692.2|77699.1|77684.1|77725|77710|77646.7|77631.7|1097
1664353500000|2022-09-28 08:25:00|77701.9|77681.9|77741|77726|77741|77726|77647.2|77632.2|1119
1664353800000|2022-09-28 08:30:00|77741.2|77726.2|77784|77769|77795.5|77778.8|77737.2|77722.2|1086
1664354100000|2022-09-28 08:35:00|77784.1|77769.1|77841.7|77826.7|77852.1|77837|77773.5|77756.5|1036
1664354400000|2022-09-28 08:40:00|77844.8|77829.8|77851.7|77836.7|77912.4|77897.4|77838.5|77821.8|1120
1664354700000|2022-09-28 08:45:00|77851.2|77836.2|77853.9|77838.9|77870.8|77854.3|77845.6|77830.6|378
1664355000000|2022-09-28 08:50:00|77886.7|77871.7|77856.8|77841.8|77901.3|77886|77844.2|77829.2|1084
1664355300000|2022-09-28 08:55:00|77856.7|77841.7|77828.2|77813.2|77868.9|77851.5|77827.5|77810.3|1040
1664355600000|2022-09-28 09:00:00|77825.1|77810.1|77818.3|77798.3|77861.1|77841.4|77813.3|77796.1|1055
1664355900000|2022-09-28 09:05:00|77818.1|77798.1|77852.6|77837.6|77902.6|77882.6|77808.9|77790.9|1084
1664356200000|2022-09-28 09:10:00|77853.6|77838.6|77853.7|77833.7|77861|77844.3|77805.6|77790.6|1060
1664356500000|2022-09-28 09:15:00|77853.9|77833.9|77950.8|77930.8|77957.6|77942.6|77850.8|77832.7|1100
1664356800000|2022-09-28 09:20:00|77950.1|77930.1|77938.3|77923.3|77980|77963.1|77908.1|77893.1|1063
1664357100000|2022-09-28 09:25:00|77939|77924|77894.6|77874.6|77978.1|77960.3|77890.5|77872.9|1071
1664357400000|2022-09-28 09:30:00|77893.9|77873.9|77823.8|77803.8|77897.2|77880.2|77794.6|77779.6|1113
1664357700000|2022-09-28 09:35:00|77828.1|77808.1|77844.1|77824.1|77879.4|77862.8|77825.2|77808.1|1066
1664358000000|2022-09-28 09:40:00|77841.1|77826.1|77808.9|77793.9|77846.8|77830.8|77801.4|77785.3|1044
1664358300000|2022-09-28 09:45:00|77808.6|77793.6|77838.2|77818.2|77846.4|77831.4|77777.1|77758.9|1026
1664358600000|2022-09-28 09:50:00|77837.1|77817.1|77843.5|77828.5|77878.8|77862.3|77834.9|77816.6|1038
1664358900000|2022-09-28 09:55:00|77844|77829|77929.2|77914.2|77931.7|77915.7|77840.7|77824.7|969
1664359200000|2022-09-28 10:00:00|77929|77914|77815.1|77795.1|77932.9|77915.3|77453.4|77433.4|1158
1664359500000|2022-09-28 10:05:00|77815|77795|77738.4|77718.4|77977.8|77957.8|77709.6|77689.6|1178
1664359800000|2022-09-28 10:10:00|77736|77716|77593|77573|77762.6|77742.6|77558|77538|1179
1664360100000|2022-09-28 10:15:00|77593.1|77573.1|77600.1|77580.1|77723.2|77703.2|77579|77559|1157
1664360400000|2022-09-28 10:20:00|77601.1|77581.1|77530.5|77510.5|77643.3|77623.3|77525.1|77505.5|1159
1664360700000|2022-09-28 10:25:00|77530.2|77510.2|77648.3|77628.3|77697.8|77677.8|77525.8|77505.8|1140
1664361000000|2022-09-28 10:30:00|77646.3|77626.3|77714.8|77694.8|77754.1|77734.1|77589.5|77569.5|1150
1664361300000|2022-09-28 10:35:00|77715.3|77695.3|77671.8|77651.8|77746.8|77726.8|77642.1|77622.7|1142
1664361600000|2022-09-28 10:40:00|77669.9|77649.9|77693.7|77673.7|77722.2|77702.2|77617.5|77599.8|1142
1664361900000|2022-09-28 10:45:00|77693.5|77673.5|77734.7|77714.7|77826.2|77806.2|77693.5|77673.5|1129
1664362200000|2022-09-28 10:50:00|77734.1|77714.1|77740.9|77720.9|77786.6|77766.6|77712.9|77696.8|1125
1664362500000|2022-09-28 10:55:00|77741.1|77721.1|77684.3|77664.3|77757.9|77737.9|77679.8|77659.8|1109
1664362800000|2022-09-28 11:00:00|77683.8|77663.8|77815.5|77795.5|77823|77803|77676.9|77656.9|1152
1664363100000|2022-09-28 11:05:00|77817|77797|77830.4|77815.4|77865|77846.9|77805.8|77785.8|1133
1664363400000|2022-09-28 11:10:00|77830.8|77815.8|77815.7|77795.7|77842.1|77827.1|77762.9|77745.8|1126
1664363700000|2022-09-28 11:15:00|77812.7|77797.7|77777.1|77757.1|77862|77842|77770.6|77753|1110
1664364000000|2022-09-28 11:20:00|77779.4|77759.4|77829.3|77809.3|77874.3|77854.3|77779.4|77759.4|1111
1664364300000|2022-09-28 11:25:00|77828.8|77808.8|77869.1|77849.1|77875.6|77855.6|77802.4|77782.4|1117
1664364600000|2022-09-28 11:30:00|77867.7|77847.7|77788.7|77768.7|77877.5|77857.5|77742.3|77722.3|1105
1664364900000|2022-09-28 11:35:00|77788.6|77768.6|77802.1|77782.1|77838.4|77820.3|77759.4|77739.4|1097
1664365200000|2022-09-28 11:40:00|77802.2|77782.2|77760.1|77740.1|77852.4|77834.5|77741|77721|1072
1664365500000|2022-09-28 11:45:00|77760|77740|77779.1|77759.1|77834.6|77817.7|77757.2|77740|1053
1664365800000|2022-09-28 11:50:00|77779.4|77759.4|77778.9|77763.9|77811.3|77796.3|77761.2|77745|1055
1664366100000|2022-09-28 11:55:00|77779.6|77764.6|77747.6|77732.6|77821.6|77804.1|77736.2|77721.2|1027
1664366400000|2022-09-28 12:00:00|77750.4|77735.4|77706|77691|77751.2|77736.2|77686.5|77671.5|1118
1664366700000|2022-09-28 12:05:00|77707|77692|77730.1|77710.1|77742.2|77724.4|77684.3|77669.3|1108
1664367000000|2022-09-28 12:10:00|77730.2|77715.2|77763.3|77748.3|77767.5|77752.5|77700.5|77683.6|1071
1664367300000|2022-09-28 12:15:00|77765.4|77745.4|77695.9|77680.9|77798.6|77783.6|77694.9|77674.9|1118
1664367600000|2022-09-28 12:20:00|77681.5|77661.5|77584.5|77569.5|77692.6|77672.6|77566.6|77547.4|1137
1664367900000|2022-09-28 12:25:00|77583.6|77568.6|77624.2|77604.2|77658.3|77638.3|77583.6|77566.3|1101
1664368200000|2022-09-28 12:30:00|77625.1|77605.1|77600.3|77580.3|77669.6|77653.9|77579.9|77563.5|1106
1664368500000|2022-09-28 12:35:00|77594.9|77579.9|77534.7|77514.7|77611.1|77591.1|77501.3|77481.3|1098
1664368800000|2022-09-28 12:40:00|77535.5|77515.5|77570.4|77555.4|77605.9|77589.8|77513.2|77495.4|1101
1664369100000|2022-09-28 12:45:00|77571.7|77556.7|77649.1|77634.1|77661.3|77644|77547.1|77527.1|1066
1664369400000|2022-09-28 12:50:00|77651.1|77636.1|77671.2|77656.2|77678.1|77660.7|77609.8|77594.8|1064
1664369700000|2022-09-28 12:55:00|77672.1|77657.1|77593.8|77578.8|77687|77672|77582.3|77567.3|1096
1664370000000|2022-09-28 13:00:00|77593.7|77578.7|77569.9|77554.9|77639.4|77623.8|77516.5|77501.5|1106
1664370300000|2022-09-28 13:05:00|77569.4|77554.4|77640.3|77625.3|77642.6|77627.6|77543.6|77527|1073
1664370600000|2022-09-28 13:10:00|77640.2|77625.2|77617|77602|77666.8|77648.2|77589.3|77569.3|1077
1664370900000|2022-09-28 13:15:00|77615.5|77600.5|77608.3|77593.3|77656.8|77641.8|77579.7|77563.1|1083
1664371200000|2022-09-28 13:20:00|77610.7|77590.7|77593.7|77578.7|77666.3|77651.3|77574|77559|1092
1664371500000|2022-09-28 13:25:00|77592.9|77577.9|77575.4|77560.4|77622.1|77607.1|77547|77527|1117
1664371800000|2022-09-28 13:30:00|77568.5|77553.5|77648.8|77633.8|77658.2|77643.2|77553.2|77533.2|1146
1664372100000|2022-09-28 13:35:00|77652.1|77637.1|77570.4|77555.4|77653.6|77637.1|77565.2|77550.2|1127
1664372400000|2022-09-28 13:40:00|77570.3|77555.3|77371.3|77351.3|77601|77586|77344.5|77324.5|1138
1664372700000|2022-09-28 13:45:00|77364.5|77344.5|77242.7|77227.7|77431.9|77412.7|77170.7|77151|1166
1664373000000|2022-09-28 13:50:00|77244.6|77229.6|77332.2|77312.2|77333.6|77316.8|77204.6|77189.6|1142
1664373300000|2022-09-28 13:55:00|77334.8|77319.8|77433.6|77413.6|77466.8|77449.1|77326.7|77306.9|1096
1664373600000|2022-09-28 14:00:00|77434.1|77414.1|77495.8|77480.8|77524.9|77506.7|77346.8|77330|1137
1664373900000|2022-09-28 14:05:00|77495.9|77480.9|77500.9|77485.9|77508.7|77490.2|77417.4|77402.1|1125
1664374200000|2022-09-28 14:10:00|77500.8|77485.8|77378.7|77363.7|77502.6|77487.1|77372.2|77357.2|1089
1664374500000|2022-09-28 14:15:00|77381.1|77361.1|77482.2|77467.2|77512.4|77495.7|77376.9|77357.1|1096
1664374800000|2022-09-28 14:20:00|77478.7|77463.7|77434.1|77419.1|77483.2|77466.6|77428.3|77413.3|1124
1664375100000|2022-09-28 14:25:00|77439.1|77424.1|77333.6|77318.6|77457.3|77442.3|77315.4|77300.4|1139
1664375400000|2022-09-28 14:30:00|77332.3|77317.3|77258.7|77243.7|77362.7|77347.7|77242.8|77226.8|1133
1664375700000|2022-09-28 14:35:00|77254.9|77239.9|77325.1|77310.1|77346.8|77328|77245.1|77230.1|1116
1664376000000|2022-09-28 14:40:00|77325.6|77310.6|77196.5|77181.5|77326.6|77311.6|77190.9|77175.9|1097
1664376300000|2022-09-28 14:45:00|77196.7|77181.7|77208.3|77193.3|77260.8|77241.3|77164.1|77145|1133
1664376600000|2022-09-28 14:50:00|77209|77194|77270.3|77250.3|77324.5|77309.5|77204.5|77189.5|1142
1664376900000|2022-09-28 14:55:00|77270.9|77250.9|77218.1|77203.1|77310.7|77292.1|77209|77192.6|1082
1664377200000|2022-09-28 15:00:00|77218.3|77203.3|77144.4|77129.4|77281.1|77261.1|77095.3|77075.5|1133
1664377500000|2022-09-28 15:05:00|77144.2|77129.2|77245.4|77230.4|77256.8|77241.8|77091.9|77074.7|1116
1664377800000|2022-09-28 15:10:00|77244.5|77229.5|77206.1|77191.1|77254.5|77239.2|77175.8|77155.8|1076
1664378100000|2022-09-28 15:15:00|77204.8|77189.8|77187.7|77172.7|77218.4|77203.4|77164.1|77149.1|1040
1664378400000|2022-09-28 15:20:00|77187.6|77172.6|77124.2|77104.2|77190.2|77175.2|77110.6|77095.6|1055
1664378700000|2022-09-28 15:25:00|77123.9|77103.9|77168.9|77153.9|77195.9|77175.9|77100.1|77083.5|1093
1664379000000|2022-09-28 15:30:00|77170.4|77150.4|77173.2|77158.2|77199.4|77184.4|77146.9|77131.9|1091
1664379300000|2022-09-28 15:35:00|77169.4|77154.4|77156.9|77136.9|77188.4|77172.3|77117.9|77100.4|1030
1664379600000|2022-09-28 15:40:00|77154.4|77134.4|77105.9|77090.9|77157.4|77141.6|77096.7|77080|1024
1664379900000|2022-09-28 15:45:00|77105.3|77090.3|76957.4|76937.4|77105.7|77090.7|76942.5|76927.5|1058
1664380200000|2022-09-28 15:50:00|76956.4|76936.4|76814.3|76794.3|76960.7|76944.4|76793.5|76777|1090
1664380500000|2022-09-28 15:55:00|76814.4|76794.4|76839.7|76819.7|76859.4|76840.5|76763.9|76746.8|1006
1664380800000|2022-09-28 16:00:00|76832.5|76817.5|76668.3|76653.3|76839.8|76824.8|76634.2|76619.2|1086
1664381100000|2022-09-28 16:05:00|76659.1|76644.1|76717.5|76702.5|76748.4|76728.4|76658.2|76643.2|1046
1664381400000|2022-09-28 16:10:00|76717.8|76702.8|76643.2|76628.2|76723|76703.3|76606.9|76588.1|1010
1664381700000|2022-09-28 16:15:00|76643.5|76628.5|76687.5|76672.5|76712|76697|76635.9|76620.9|985
1664382000000|2022-09-28 16:20:00|76687.8|76672.8|76736.3|76721.3|76736.3|76721.3|76678.1|76660.9|958
1664382300000|2022-09-28 16:25:00|76736.4|76721.4|76809.5|76794.5|76820.1|76803|76711|76696|950
1664382600000|2022-09-28 16:30:00|76810.7|76790.7|76772.3|76757.3|76817.9|76802.9|76766.6|76749.3|1003
1664382900000|2022-09-28 16:35:00|76772.5|76757.5|76793.2|76778.2|76797.8|76782.8|76672|76652|1002
1664383200000|2022-09-28 16:40:00|76793.1|76778.1|76718.2|76698.2|76793.1|76778.1|76717.4|76697.4|944
1664383500000|2022-09-28 16:45:00|76719.2|76704.2|76697.8|76682.8|76724.6|76704.6|76673.2|76654.7|1011
1664383800000|2022-09-28 16:50:00|76698.2|76683.2|76648.2|76628.2|76720.8|76700.8|76644|76625.8|1041
1664384100000|2022-09-28 16:55:00|76648.3|76628.3|76654.8|76639.8|76673.8|76655.2|76613.5|76598.5|933
1664384400000|2022-09-28 17:00:00|76655|76640|76535.5|76515.5|76667.6|76648|76528.5|76508.5|1068
1664384700000|2022-09-28 17:05:00|76535.7|76515.7|76503.6|76483.6|76535.7|76515.7|76464|76444|1022
1664385000000|2022-09-28 17:10:00|76503.1|76483.1|76473.9|76458.9|76539.7|76519.7|76473|76458|874
1664385300000|2022-09-28 17:15:00|76475|76460|76406.1|76386.1|76495.2|76476.4|76403.4|76383.4|888
1664385600000|2022-09-28 17:20:00|76406|76386|76322.1|76307.1|76419.2|76399.8|76321.6|76304.9|1010
1664385900000|2022-09-28 17:25:00|76319|76304|76400.8|76380.8|76423.6|76406|76307.9|76287.9|989
1664386200000|2022-09-28 17:30:00|76403.3|76383.3|76350|76330|76418.7|76398.7|76344.9|76324.9|941
1664386500000|2022-09-28 17:35:00|76349.9|76329.9|76371.8|76356.8|76389.9|76371.9|76336.7|76318.7|813
1664386800000|2022-09-28 17:40:00|76370.8|76355.8|76377.1|76357.1|76384.5|76366.7|76351.1|76331.1|738
1664387100000|2022-09-28 17:45:00|76377.3|76357.3|76445.2|76425.2|76451.1|76431.1|76368.9|76353.9|948
1664387400000|2022-09-28 17:50:00|76444|76424|76454.9|76434.9|76463.3|76448.3|76429.8|76411.8|754
1664387700000|2022-09-28 17:55:00|76455|76435|76432.7|76412.7|76474.8|76456.8|76407.3|76388.1|769
1664388000000|2022-09-28 18:00:00|76433|76413|76476.3|76461.3|76488.9|76471|76421.5|76403.2|859
1664388300000|2022-09-28 18:05:00|76476.4|76461.4|76476.4|76461.4|76486.8|76469.2|76429.6|76410.7|725
1664388600000|2022-09-28 18:10:00|76476.5|76461.5|76442|76422|76487.3|76469.7|76431.5|76411.5|732
1664388900000|2022-09-28 18:15:00|76442.7|76422.7|76427.4|76407.4|76450.4|76431.7|76420.8|76404|754
1664389200000|2022-09-28 18:20:00|76426.6|76406.6|76451.4|76436.4|76454.6|76437.4|76406.9|76386.9|810
1664389500000|2022-09-28 18:25:00|76451.3|76436.3|76437.8|76417.8|76470.4|76453.2|76421.7|76401.7|715
1664389800000|2022-09-28 18:30:00|76433.4|76418.4|76415.7|76400.7|76435.9|76418.4|76407.4|76387.4|751
1664390100000|2022-09-28 18:35:00|76415.9|76400.9|76379.4|76359.4|76415.9|76400.9|76373.3|76353.3|798
1664390400000|2022-09-28 18:40:00|76379.6|76359.6|76379.1|76359.1|76442.7|76425.8|76373.9|76355.9|847
1664390700000|2022-09-28 18:45:00|76378.8|76358.8|76325.2|76305.2|76378.8|76361.3|76324|76305.2|879
1664391000000|2022-09-28 18:50:00|76324.3|76304.3|76316.9|76296.9|76341.5|76323|76272.8|76255.6|944
1664391300000|2022-09-28 18:55:00|76315.1|76300.1|76323.9|76303.9|76351.7|76332.1|76299.2|76284.2|889
1664391600000|2022-09-28 19:00:00|76324.8|76304.8|76362.3|76342.3|76375.2|76358.2|76322.7|76304.8|956
1664391900000|2022-09-28 19:05:00|76362.4|76342.4|76383.1|76363.1|76384.8|76364.8|76362.3|76342.3|831
1664392200000|2022-09-28 19:10:00|76382.9|76362.9|76399.9|76379.9|76415.8|76395.8|76334.4|76314.4|806
1664392500000|2022-09-28 19:15:00|76399.7|76379.7|76434.7|76414.7|76439.5|76419.5|76389.1|76373.1|798
1664392800000|2022-09-28 19:20:00|76434.1|76414.1|76453.2|76433.2|76454.2|76435.5|76410.5|76391.6|784
1664393100000|2022-09-28 19:25:00|76452.9|76432.9|76482.3|76462.3|76487.3|76467.3|76428.6|76409.2|780
1664393400000|2022-09-28 19:30:00|76482.6|76462.6|76477.7|76457.7|76504.2|76484.2|76454.6|76434.6|823
1664393700000|2022-09-28 19:35:00|76477.9|76457.9|76462.9|76442.9|76488|76468|76452.6|76433.2|683
1664394000000|2022-09-28 19:40:00|76462.7|76442.7|76447.3|76427.3|76467.6|76448.7|76442|76421.1|717
1664394300000|2022-09-28 19:45:00|76447.8|76427.8|76421.6|76406.6|76450.8|76432.9|76405.8|76386.4|709
1664394600000|2022-09-28 19:50:00|76420.9|76405.9|76403.2|76388.2|76432.2|76414.3|76402.2|76385.1|709
1664394900000|2022-09-28 19:55:00|76399.3|76384.3|76424.6|76404.6|76435.1|76417|76384.2|76368.2|738
1664395200000|2022-09-28 20:00:00|76425.8|76405.8|76445|76425|76449.3|76429.3|76395.2|76375.2|822
1664395500000|2022-09-28 20:05:00|76445.1|76425.1|76441.8|76421.8|76450.5|76430.5|76425.3|76405.3|628
1664395800000|2022-09-28 20:10:00|76442.4|76422.4|76417.5|76397.5|76443|76423|76414.2|76394.2|587
1664396100000|2022-09-28 20:15:00|76417.6|76397.6|76401.3|76381.3|76432.1|76412.1|76399.7|76379.7|482
1664396400000|2022-09-28 20:20:00|76401.7|76381.7|76450.5|76430.5|76451.1|76431.1|76401.7|76381.7|573
1664396700000|2022-09-28 20:25:00|76450.4|76430.4|76419.2|76399.2|76450.5|76430.5|76405.9|76385.9|477
1664397000000|2022-09-28 20:30:00|76421.5|76401.5|76393.5|76373.5|76421.5|76401.5|76392.6|76372.6|505
1664397300000|2022-09-28 20:35:00|76393.7|76373.7|76382.7|76362.7|76393.7|76373.7|76374.4|76354.4|488
1664397600000|2022-09-28 20:40:00|76384|76364|76404.4|76384.4|76413.8|76393.8|76378.6|76358.6|485
1664397900000|2022-09-28 20:45:00|76404.1|76384.1|76403.6|76383.6|76417.7|76397.7|76398.4|76378.4|627
1664398200000|2022-09-28 20:50:00|76403.7|76383.7|76402.5|76382.5|76418|76398|76389.8|76369.8|491
1664398500000|2022-09-28 20:55:00|76402.8|76382.8|76415.8|76360.3|76429|76389|76381.9|76322.8|511
1664398800000|2022-09-28 21:00:00|76429.6|76353.9|76433.9|76355.1|76438.1|76357.4|76428.2|76351.8|31
1664399100000|2022-09-28 21:05:00|76444.3|76352.1|76405.4|76374.3|76448.8|76375.8|76397.9|76350.3|59
1664399400000|2022-09-28 21:10:00|76405.5|76375.9|76396.8|76363.9|76414.5|76377|76396.8|76357.9|54
1664399700000|2022-09-28 21:15:00|76383.6|76362.7|76377.3|76345.5|76406.4|76362.9|76377.3|76324.1|105
1664400000000|2022-09-28 21:20:00|76376.7|76346|76382.5|76347.6|76396.8|76352.7|76371.8|76339.5|127
1664400300000|2022-09-28 21:25:00|76382.1|76347.8|76374.8|76354.8|76385.4|76357|76374.2|76341.9|122
1664400600000|2022-09-28 21:30:00|76374.6|76354.6|76378.2|76358.2|76383.6|76359|76373.4|76352.1|181
1664400900000|2022-09-28 21:35:00|76377.9|76357.9|76378.6|76358.6|76388.9|76365.2|76377.2|76355.8|182
1664401200000|2022-09-28 21:40:00|76378.9|76357.6|76379.1|76357.6|76388.4|76361.4|76376.9|76352.5|98
1664401500000|2022-09-28 21:45:00|76379.9|76356.7|76401.2|76370.1|76403.2|76373.9|76378.3|76356.7|115
1664401800000|2022-09-28 21:50:00|76402|76367.4|76404|76369.5|76411.4|76378.7|76397.8|76362.5|311
1664402100000|2022-09-28 21:55:00|76407.5|76369.4|76424.4|76378.3|76427.2|76393.9|76403.9|76369.4|181
1664402400000|2022-09-28 22:00:00|76427.1|76366.9|76422.2|76402.2|76445.8|76405.8|76401.8|76349.1|576
1664402700000|2022-09-28 22:05:00|76421.9|76401.9|76438|76418|76439.8|76419.3|76413.3|76392.6|550
1664403000000|2022-09-28 22:10:00|76437.8|76417.8|76448.2|76423.2|76451.8|76430.7|76437.8|76416|465
1664403300000|2022-09-28 22:15:00|76448.4|76423.4|76455.7|76431.9|76467|76445.1|76427|76405.1|634
1664403600000|2022-09-28 22:20:00|76455.2|76431.4|76468.6|76448.4|76476|76450.3|76447.3|76427.3|735
1664403900000|2022-09-28 22:25:00|76468.5|76448.3|76478.8|76451.3|76490.1|76460.5|76465.7|76438.2|616
1664404200000|2022-09-28 22:30:00|76478.7|76451.2|76488|76467.4|76493.3|76468.1|76472.6|76448.6|598
1664404500000|2022-09-28 22:35:00|76488.1|76467.6|76492.7|76472.7|76497.4|76473.6|76487.4|76464.6|589
1664404800000|2022-09-28 22:40:00|76492.8|76472.8|76491.8|76471.4|76502.4|76474.3|76470.1|76449.5|559
1664405100000|2022-09-28 22:45:00|76491.6|76471.2|76501.1|76480.2|76504.2|76483.4|76479.5|76455.2|608
1664405400000|2022-09-28 22:50:00|76501|76478.5|76511|76491|76512.1|76492.1|76491.8|76471.8|521
1664405700000|2022-09-28 22:55:00|76510.9|76490.9|76529.9|76509.9|76531.5|76511.5|76509.8|76489.8|486
1664406000000|2022-09-28 23:00:00|76529.7|76509.7|76495.8|76475.8|76530.2|76510.2|76495.8|76475.7|460
1664406300000|2022-09-28 23:05:00|76495.5|76475.5|76495.8|76475.8|76499.1|76478.6|76486.3|76466.3|610
1664406600000|2022-09-28 23:10:00|76495.9|76475.9|76524.2|76504.2|76525.1|76505.1|76495.3|76475.3|518
1664406900000|2022-09-28 23:15:00|76524.3|76504.3|76551|76531|76551.6|76531.6|76521.8|76498.1|510
1664407200000|2022-09-28 23:20:00|76551.2|76531.2|76554|76534|76567.8|76547.8|76548.7|76528.7|504
1664407500000|2022-09-28 23:25:00|76553.9|76533.9|76536.2|76516.2|76563.6|76543.6|76533.3|76513.3|494
1664407800000|2022-09-28 23:30:00|76536.3|76516.3|76563.4|76543.4|76569.5|76549.5|76536|76516|539
1664408100000|2022-09-28 23:35:00|76563.6|76543.6|76568.3|76548.3|76582.6|76562.6|76562.1|76542.1|589
1664408400000|2022-09-28 23:40:00|76568.4|76548.4|76601.5|76581.5|76601.5|76581.5|76541.3|76521.3|638
1664408700000|2022-09-28 23:45:00|76601.8|76581.8|76603.1|76583.1|76642.1|76622.1|76599.5|76579.5|787
1664409000000|2022-09-28 23:50:00|76603.2|76583.2|76604.2|76584.2|76612.5|76592.5|76571.8|76551.8|659
1664409300000|2022-09-28 23:55:00|76604.7|76584.7|76633.1|76613.1|76634|76614|76600.7|76580.7|528
1664409600000|2022-09-29 00:00:00|76632|76612|76620.2|76600.2|76644|76626.3|76567.8|76547.8|850
1664409900000|2022-09-29 00:05:00|76621.3|76601.3|76635.7|76615.7|76636.4|76616.5|76588.2|76570.1|713
1664410200000|2022-09-29 00:10:00|76634.4|76614.4|76672.7|76652.7|76675.3|76655.3|76629.6|76609.6|807
1664410500000|2022-09-29 00:15:00|76671.9|76651.9|76661|76641|76696.6|76676.6|76655.6|76635.6|771
1664410800000|2022-09-29 00:20:00|76660.9|76640.9|76643.2|76623.2|76668.5|76648.5|76637.9|76617.9|736
1664411100000|2022-09-29 00:25:00|76643|76623|76651.2|76631.2|76666.7|76646.7|76632.6|76612.6|751
1664411400000|2022-09-29 00:30:00|76651.3|76631.3|76644.5|76624.5|76653.2|76633.2|76619.1|76599.1|777
1664411700000|2022-09-29 00:35:00|76644.4|76624.4|76697.2|76677.2|76700.6|76680.6|76644.1|76624.1|731
1664412000000|2022-09-29 00:40:00|76696.9|76676.9|76711.1|76691.1|76723.5|76703.5|76675|76655|740
1664412300000|2022-09-29 00:45:00|76711|76691|76708.1|76688.1|76722|76703.5|76701.9|76681.9|712
1664412600000|2022-09-29 00:50:00|76708.5|76688.5|76721.9|76701.9|76736.6|76716.6|76692.6|76672.6|752
1664412900000|2022-09-29 00:55:00|76722.2|76702.2|76761.5|76746.5|76762.7|76746.5|76697.1|76677.1|759
1664413200000|2022-09-29 01:00:00|76762.3|76742.3|76738.1|76718.1|76776.4|76756.4|76736.7|76716.7|799
1664413500000|2022-09-29 01:05:00|76738|76718|76728.6|76708.6|76743.9|76723.9|76710.8|76690.8|762
1664413800000|2022-09-29 01:10:00|76728.5|76708.5|76768.8|76753.8|76777.3|76757.1|76715|76695|742
1664414100000|2022-09-29 01:15:00|76768.7|76748.7|76750.4|76730.4|76778.2|76758.2|76727.9|76707.9|824
1664414400000|2022-09-29 01:20:00|76750.5|76730.5|76731.3|76711.3|76753|76733|76724.7|76704.7|736
1664414700000|2022-09-29 01:25:00|76731.4|76711.4|76704|76684|76745|76725|76703.2|76683.2|803
1664415000000|2022-09-29 01:30:00|76703.4|76683.4|76741.2|76721.2|76741.6|76721.6|76680.2|76660.2|898
1664415300000|2022-09-29 01:35:00|76740.6|76720.6|76798.5|76778.5|76805.2|76785.2|76724.2|76704.2|860
1664415600000|2022-09-29 01:40:00|76798.6|76778.6|76796|76776|76802.9|76784.2|76774.5|76756.4|780
1664415900000|2022-09-29 01:45:00|76795.8|76775.8|76770.6|76750.6|76800.5|76780.5|76759.7|76739.7|715
1664416200000|2022-09-29 01:50:00|76770.1|76750.1|76802.4|76782.4|76804.3|76784.3|76764.4|76744.4|792
1664416500000|2022-09-29 01:55:00|76803.2|76783.2|76795.8|76775.8|76803.6|76783.6|76774.1|76754.1|788
1664416800000|2022-09-29 02:00:00|76795.9|76775.9|76823.6|76803.6|76825.2|76805.2|76778.8|76758.8|788
1664417100000|2022-09-29 02:05:00|76827.9|76807.9|76824.8|76804.8|76849.2|76829.2|76815.6|76795.6|785
1664417400000|2022-09-29 02:10:00|76824.4|76804.4|76827.7|76807.7|76845.5|76825.5|76810.7|76790.9|767
1664417700000|2022-09-29 02:15:00|76827.5|76807.5|76806.5|76786.5|76839.8|76820.2|76800.7|76780.7|681
1664418000000|2022-09-29 02:20:00|76806.6|76786.6|76850.4|76830.4|76850.9|76834.6|76806.6|76786.6|701
1664418300000|2022-09-29 02:25:00|76850.3|76830.3|76856.8|76836.8|76860.2|76842|76825.4|76808.5|758
1664418600000|2022-09-29 02:30:00|76855.9|76835.9|76846.5|76826.5|76879.8|76859.8|76843.4|76825.1|819
1664418900000|2022-09-29 02:35:00|76847.1|76827.1|76847|76827|76854.4|76836.4|76833.7|76815.3|749
1664419200000|2022-09-29 02:40:00|76845.4|76825.4|76828.1|76808.1|76851.2|76833.6|76826.5|76806.5|631
1664419500000|2022-09-29 02:45:00|76827.9|76807.9|76809.4|76794.4|76831.1|76812|76807|76789.5|667
1664419800000|2022-09-29 02:50:00|76811.4|76791.4|76824.8|76804.8|76839.3|76821.3|76811.4|76791.4|666
1664420100000|2022-09-29 02:55:00|76824.9|76804.9|76826.2|76806.2|76846.7|76826.7|76819.2|76799.2|684
1664420400000|2022-09-29 03:00:00|76826|76806|76832.4|76817.4|76839.1|76822.2|76808.6|76793.6|663
1664420700000|2022-09-29 03:05:00|76832.6|76817.6|76800.7|76785.7|76834.6|76817.6|76794.6|76776.3|611
1664421000000|2022-09-29 03:10:00|76800.5|76785.5|76822.6|76802.6|76824.1|76804.1|76792.2|76774.9|626
1664421300000|2022-09-29 03:15:00|76823.2|76803.2|76810.8|76790.8|76823.5|76805|76795.3|76775.3|654
1664421600000|2022-09-29 03:20:00|76810.7|76790.7|76806.5|76786.5|76834.4|76816.7|76798.8|76778.8|613
1664421900000|2022-09-29 03:25:00|76805.9|76785.9|76812.4|76792.4|76822.6|76802.6|76786.9|76766.9|533
1664422200000|2022-09-29 03:30:00|76811.8|76791.8|76819.1|76799.1|76824.1|76804.3|76805.9|76785.9|685
1664422500000|2022-09-29 03:35:00|76819.7|76799.7|76799.5|76779.5|76819.9|76799.9|76794.1|76774.1|718
1664422800000|2022-09-29 03:40:00|76799.4|76779.4|76785.6|76765.6|76803.8|76783.8|76766.9|76746.9|695
1664423100000|2022-09-29 03:45:00|76785.4|76765.4|76782.8|76762.8|76791.2|76771.2|76778.1|76758.1|587
1664423400000|2022-09-29 03:50:00|76781.6|76761.6|76782.5|76762.5|76790.3|76770.3|76775|76755|591
1664423700000|2022-09-29 03:55:00|76781.6|76761.6|76788.3|76768.3|76796.3|76776.7|76779|76759.1|527
1664424000000|2022-09-29 04:00:00|76788.1|76768.1|76795.4|76775.4|76795.6|76775.6|76787.1|76767.1|567
1664424300000|2022-09-29 04:05:00|76795.5|76775.5|76807.4|76787.4|76808.9|76788.9|76780.2|76760.2|573
1664424600000|2022-09-29 04:10:00|76807.1|76787.1|76796.3|76776.3|76808.1|76788.1|76784.7|76766.9|512
1664424900000|2022-09-29 04:15:00|76796|76776|76794.1|76774.1|76806.3|76786.3|76791.6|76772.1|436
1664425200000|2022-09-29 04:20:00|76794|76774|76777.4|76757.4|76794.6|76774.6|76766.1|76746.1|525
1664425500000|2022-09-29 04:25:00|76777.9|76757.9|76774.2|76754.2|76786.2|76766.2|76770.7|76750.7|658
1664425800000|2022-09-29 04:30:00|76773.6|76753.6|76786.8|76766.8|76792.6|76772.6|76771.5|76751.5|570
1664426100000|2022-09-29 04:35:00|76786.7|76766.7|76760.8|76740.8|76787.2|76767.2|76758.7|76738.7|676
1664426400000|2022-09-29 04:40:00|76760.7|76740.7|76770|76750|76772.1|76751.8|76758|76738|658
1664426700000|2022-09-29 04:45:00|76770.3|76750.3|76779.6|76759.6|76782.4|76762.4|76765.3|76745.3|682
1664427000000|2022-09-29 04:50:00|76777.9|76757.9|76764.5|76744.5|76789.5|76769.5|76757.7|76737.9|709
1664427300000|2022-09-29 04:55:00|76764.6|76744.6|76788.5|76768.5|76792.5|76772.5|76763.6|76743.6|580
1664427600000|2022-09-29 05:00:00|76788.4|76768.4|76799.4|76779.4|76800.1|76781.9|76772.9|76752.9|784
1664427900000|2022-09-29 05:05:00|76799|76779|76781.8|76761.8|76800.6|76780.6|76776.5|76756.5|654
1664428200000|2022-09-29 05:10:00|76782.1|76762.1|76812.3|76792.3|76818.8|76798.8|76780.2|76761.6|697
1664428500000|2022-09-29 05:15:00|76812.2|76792.2|76830.4|76810.4|76833.7|76813.7|76811.1|76791.1|716
1664428800000|2022-09-29 05:20:00|76830.3|76810.3|76817.2|76797.2|76833.6|76813.6|76811.2|76791.2|725
1664429100000|2022-09-29 05:25:00|76817.5|76797.5|76791|76771|76836.1|76816.1|76778.9|76761.1|744
1664429400000|2022-09-29 05:30:00|76791.3|76771.3|76830.4|76810.4|76837.6|76819.2|76790.2|76770.2|869
1664429700000|2022-09-29 05:35:00|76829.8|76809.8|76892.1|76872.1|76903.5|76883.5|76824.6|76804.6|861
1664430000000|2022-09-29 05:40:00|76892.2|76872.2|76986.6|76966.6|76986.8|76966.8|76887.4|76867.4|844
1664430300000|2022-09-29 05:45:00|76986.7|76966.7|76990.7|76970.7|77036.8|77016.8|76967|76947|899
1664430600000|2022-09-29 05:50:00|76989.6|76969.6|76998.4|76978.4|77018.6|77000.1|76960.2|76940.2|923
1664430900000|2022-09-29 05:55:00|76999|76979|76954.7|76934.7|77015.6|76995.6|76952.5|76932.5|947
1664431200000|2022-09-29 06:00:00|76958.4|76938.4|76927.6|76907.6|76985.1|76965.1|76927.2|76907.2|1022
1664431500000|2022-09-29 06:05:00|76926.4|76906.4|76926.1|76911.1|76955.9|76935.9|76919.9|76902|935
1664431800000|2022-09-29 06:10:00|76925.8|76910.8|76983.9|76963.9|77000.5|76982.9|76924.6|76909.6|1021
1664432100000|2022-09-29 06:15:00|76983.8|76963.8|76993.9|76978.9|77019.5|77000.9|76957|76941.8|993
1664432400000|2022-09-29 06:20:00|76993.3|76978.3|76970.7|76950.7|76996|76981|76936.4|76921.4|995
1664432700000|2022-09-29 06:25:00|76971.1|76951.1|76983.8|76968.8|77002.9|76982.9|76932.9|76914.8|971
1664433000000|2022-09-29 06:30:00|76984|76969|76991.5|76971.5|77011.7|76993.8|76974.8|76955.2|970
1664433300000|2022-09-29 06:35:00|76990.6|76970.6|76961.8|76941.8|77005.9|76988.9|76944.8|76927.3|940
1664433600000|2022-09-29 06:40:00|76961.1|76941.1|76918.1|76903.1|76974.3|76958.1|76912|76895.1|976
1664433900000|2022-09-29 06:45:00|76913.6|76898.6|76940.5|76925.5|76974.5|76957.2|76899.4|76884.4|883
1664434200000|2022-09-29 06:50:00|76941.4|76926.4|76919.2|76904.2|76942.5|76927.5|76911.2|76893.4|881
1664434500000|2022-09-29 06:55:00|76922.4|76902.4|76949|76934|76956.3|76941.3|76884.4|76867.6|957
1664434800000|2022-09-29 07:00:00|76954.8|76934.8|76960.6|76945.6|77025.5|77005.5|76861.6|76842.3|1112
1664435100000|2022-09-29 07:05:00|76963.4|76943.4|76943|76923|76985.7|76968.9|76936.2|76916.2|1037
1664435400000|2022-09-29 07:10:00|76942.7|76927.7|76943.4|76923.4|76976.5|76961.5|76900.1|76880.1|1026
1664435700000|2022-09-29 07:15:00|76942.9|76922.9|76951|76936|77001.8|76984.5|76933.5|76918.5|1023
1664436000000|2022-09-29 07:20:00|76948.4|76933.4|76944.2|76929.2|76978.8|76963.8|76895.9|76880.9|1041
1664436300000|2022-09-29 07:25:00|76944.4|76929.4|77057|77042|77060.9|77045.9|76929.9|76912.7|1045
1664436600000|2022-09-29 07:30:00|77056.4|77041.4|77106.6|77086.6|77143.4|77127.8|77056|77037.7|1115
1664436900000|2022-09-29 07:35:00|77100.3|77085.3|77154.7|77134.7|77187.3|77167.3|77054.9|77034.9|1073
1664437200000|2022-09-29 07:40:00|77160.1|77140.1|77093.2|77078.2|77168.1|77151.1|77083.3|77067|1025
1664437500000|2022-09-29 07:45:00|77093.4|77078.4|77128.5|77113.5|77157.4|77139.9|77078.9|77063.9|1005
1664437800000|2022-09-29 07:50:00|77127.5|77112.5|77134.7|77114.7|77163.4|77145.7|77113.1|77097.4|1063
1664438100000|2022-09-29 07:55:00|77137.2|77117.2|77031.1|77011.1|77138.2|77118.2|77015.5|76995.5|1057
1664438400000|2022-09-29 08:00:00|77013.3|76993.3|77056.8|77041.8|77081.1|77062.6|77002.5|76982.5|1084
1664438700000|2022-09-29 08:05:00|77056.5|77041.5|76982.2|76967.2|77057.6|77041.6|76981|76963.2|1024
1664439000000|2022-09-29 08:10:00|76981.8|76966.8|76972.5|76952.5|77024.9|77009.9|76961.6|76946.6|1024
1664439300000|2022-09-29 08:15:00|76972.1|76952.1|77001.8|76986.8|77046.9|77028.8|76960.6|76942.4|1026
1664439600000|2022-09-29 08:20:00|77002.1|76987.1|77101.5|77081.5|77118.6|77098.6|77002.1|76987.1|1045
1664439900000|2022-09-29 08:25:00|77102.3|77082.3|77096.8|77076.8|77135.9|77115.9|77053.3|77037.1|1004
1664440200000|2022-09-29 08:30:00|77097.1|77077.1|77062.9|77042.9|77112|77097|77060.6|77040.6|1012
1664440500000|2022-09-29 08:35:00|77059.3|77039.3|77040.9|77025.9|77094.7|77075.3|77030.9|77013.4|1010
1664440800000|2022-09-29 08:40:00|77040.3|77025.3|77075.4|77060.4|77088.8|77069.1|77012.6|76995.3|1018
1664441100000|2022-09-29 08:45:00|77075.7|77060.7|77016.7|77001.7|77082.6|77065.2|77016.3|76999.7|968
1664441400000|2022-09-29 08:50:00|77016.9|77001.9|76971.7|76956.7|77025.7|77008.3|76954.2|76939.2|1014
1664441700000|2022-09-29 08:55:00|76972.4|76957.4|76947.7|76927.7|76986.8|76971.1|76936.6|76918.9|970
1664442000000|2022-09-29 09:00:00|76955.7|76935.7|76916.3|76896.3|76959.8|76941.6|76894.1|76876.3|1010
1664442300000|2022-09-29 09:05:00|76917.7|76902.7|76839.4|76824.4|76921.1|76902.7|76839.3|76824.3|948
1664442600000|2022-09-29 09:10:00|76841.4|76826.4|76809.4|76794.4|76863.1|76844.9|76800.5|76784.1|958
1664442900000|2022-09-29 09:15:00|76807.4|76792.4|76873.9|76853.9|76873.9|76858.1|76804.5|76787.3|981
1664443200000|2022-09-29 09:20:00|76871.4|76856.4|76886.3|76866.3|76914.8|76895.2|76843.6|76828.6|1007
1664443500000|2022-09-29 09:25:00|76886.9|76866.9|76859.5|76844.5|76940.8|76924.5|76811.5|76796.5|1039
1664443800000|2022-09-29 09:30:00|76861.5|76841.5|76822.4|76807.4|76879.4|76864.4|76776.5|76759.9|1068
1664444100000|2022-09-29 09:35:00|76825.1|76805.1|76783.6|76768.6|76828|76813|76733.6|76715.9|987
1664444400000|2022-09-29 09:40:00|76780.5|76765.5|76638.2|76618.2|76804.5|76789.5|76620.5|76604.3|1026
1664444700000|2022-09-29 09:45:00|76640.3|76620.3|76657.6|76637.6|76698.8|76680.8|76624.4|76604.4|1028
1664445000000|2022-09-29 09:50:00|76657.5|76637.5|76705.8|76685.8|76715.5|76695.5|76657.1|76637.1|995
1664445300000|2022-09-29 09:55:00|76704.9|76684.9|76727.8|76707.8|76760.8|76740.8|76692.6|76672.6|991
1664445600000|2022-09-29 10:00:00|76725.1|76705.1|76793.1|76778.1|76798.8|76781.1|76712.6|76692.6|1039
1664445900000|2022-09-29 10:05:00|76793.2|76778.2|76734.6|76714.6|76809.4|76789.4|76728.4|76708.4|971
1664446200000|2022-09-29 10:10:00|76734.1|76714.1|76730.7|76710.7|76752.8|76732.8|76699.4|76679.4|958
1664446500000|2022-09-29 10:15:00|76730.8|76710.8|76749.7|76729.7|76767.9|76751.3|76707.1|76687.1|1030
1664446800000|2022-09-29 10:20:00|76749.8|76729.8|76751.8|76731.8|76762.2|76747|76720.9|76700.9|990
1664447100000|2022-09-29 10:25:00|76750.9|76730.9|76752.3|76732.3|76790.1|76771.2|76730.7|76714.1|900
1664447400000|2022-09-29 10:30:00|76755.4|76735.4|76748.8|76728.8|76772.5|76752.5|76745|76727.1|872
1664447700000|2022-09-29 10:35:00|76748.5|76728.5|76772.9|76752.9|76776.4|76756.4|76718.4|76698.4|874
1664448000000|2022-09-29 10:40:00|76772.6|76752.6|76768.1|76753.1|76785.5|76768.5|76749.1|76733.8|885
1664448300000|2022-09-29 10:45:00|76768.9|76753.9|76708.5|76688.5|76768.9|76753.9|76698.3|76682.3|892
1664448600000|2022-09-29 10:50:00|76708.4|76688.4|76610.8|76590.8|76724.8|76707.9|76602.2|76585.7|962
1664448900000|2022-09-29 10:55:00|76610.1|76590.1|76550.3|76530.3|76610.2|76595|76520.7|76500.7|1007
1664449200000|2022-09-29 11:00:00|76551.4|76531.4|76563.6|76548.6|76582.4|76567.4|76532.5|76517.5|948
1664449500000|2022-09-29 11:05:00|76564.2|76549.2|76548.4|76528.4|76578.8|76560.9|76512.8|76496.9|972
1664449800000|2022-09-29 11:10:00|76548.6|76528.6|76510.6|76490.6|76551.8|76533.5|76492.7|76477.7|1016
1664450100000|2022-09-29 11:15:00|76510.7|76490.7|76437.9|76422.9|76510.7|76490.7|76413.3|76395.6|1032
1664450400000|2022-09-29 11:20:00|76438.4|76423.4|76509.6|76494.6|76515.7|76500.7|76431.5|76413.3|955
1664450700000|2022-09-29 11:25:00|76509.7|76494.7|76444.7|76429.7|76517.1|76500.4|76442.2|76427.2|933
1664451000000|2022-09-29 11:30:00|76444.6|76429.6|76408.5|76393.5|76444.7|76429.7|76359.1|76343.6|996
1664451300000|2022-09-29 11:35:00|76408.4|76393.4|76410.9|76395.9|76480.3|76465.3|76408.4|76393.1|938
1664451600000|2022-09-29 11:40:00|76409|76394|76376.5|76361.5|76423.9|76408.9|76322.5|76303.9|1021
1664451900000|2022-09-29 11:45:00|76376.4|76361.4|76381.4|76361.4|76392.9|76376.2|76332.9|76316.1|1008
1664452200000|2022-09-29 11:50:00|76381.5|76361.5|76332|76312|76408.4|76388.4|76305|76287|1017
1664452500000|2022-09-29 11:55:00|76332.8|76312.8|76493.8|76473.8|76507.5|76489.6|76332.4|76312.4|976
1664452800000|2022-09-29 12:00:00|76493.3|76473.3|76514.5|76499.5|76522.8|76507.8|76451.1|76431.1|1058
1664453100000|2022-09-29 12:05:00|76512.6|76497.6|76577.3|76562.3|76580.7|76563.4|76497.5|76481.1|1012
1664453400000|2022-09-29 12:10:00|76576.9|76561.9|76627|76612|76637.7|76617.7|76555.2|76540.2|1027
1664453700000|2022-09-29 12:15:00|76626.7|76611.7|76641.5|76626.5|76676.8|76660.3|76607.9|76592.9|1007
1664454000000|2022-09-29 12:20:00|76639.8|76624.8|76540.1|76525.1|76649.4|76633.6|76523.6|76508.6|1059
1664454300000|2022-09-29 12:25:00|76539.8|76524.8|76499.7|76479.7|76566.7|76550|76468.3|76448.6|1023
1664454600000|2022-09-29 12:30:00|76501.9|76481.9|76696.4|76676.4|76706.1|76686.1|76498.2|76478.2|1139
1664454900000|2022-09-29 12:35:00|76694.2|76674.2|76665.7|76645.7|76739.9|76719.9|76640|76620.6|1113
1664455200000|2022-09-29 12:40:00|76666.3|76646.3|76647.9|76627.9|76705.8|76685.8|76614.3|76594.3|1096
1664455500000|2022-09-29 12:45:00|76643.6|76623.6|76717.9|76697.9|76763.2|76743.2|76639.3|76619.3|1067
1664455800000|2022-09-29 12:50:00|76714|76694|76725.7|76705.7|76767|76747|76697.4|76677.4|1060
1664456100000|2022-09-29 12:55:00|76725|76705|76766.6|76746.6|76801.9|76781.9|76725|76705|1075
1664456400000|2022-09-29 13:00:00|76766.7|76746.7|76718.3|76698.3|76792|76772|76699.1|76679.1|1070
1664456700000|2022-09-29 13:05:00|76716.2|76696.2|76624.1|76609.1|76721.9|76703.4|76616.5|76596.5|1071
1664457000000|2022-09-29 13:10:00|76621.8|76606.8|76562.5|76542.5|76634.4|76615.8|76555.8|76535.8|1009
1664457300000|2022-09-29 13:15:00|76563.2|76543.2|76427.9|76412.9|76593.2|76573.2|76414.7|76396.2|1058
1664457600000|2022-09-29 13:20:00|76432.2|76417.2|76502.1|76487.1|76527.1|76512.1|76426.7|76409.3|1051
1664457900000|2022-09-29 13:25:00|76504.4|76489.4|76420.3|76400.3|76548.3|76533.3|76375.9|76356.7|1086
1664458200000|2022-09-29 13:30:00|76419.7|76399.7|76452|76437|76455.8|76440.5|76375.4|76358.3|1125
1664458500000|2022-09-29 13:35:00|76448.1|76433.1|76321.9|76301.9|76461.3|76444.5|76286.8|76266.8|1114
1664458800000|2022-09-29 13:40:00|76321.8|76301.8|76456.1|76436.1|76473.7|76454.6|76305.8|76285.8|1121
1664459100000|2022-09-29 13:45:00|76449|76434|76398.1|76378.1|76461.5|76441.5|76359.2|76339.2|1107
1664459400000|2022-09-29 13:50:00|76399.1|76379.1|76378.8|76358.8|76419.2|76399.2|76344.6|76324.6|1120
1664459700000|2022-09-29 13:55:00|76379.7|76359.7|76345.9|76325.9|76402.2|76386.5|76304.5|76284.5|1100
1664460000000|2022-09-29 14:00:00|76347|76327|76371.5|76351.5|76412.6|76394.2|76323.3|76303.3|1115
1664460300000|2022-09-29 14:05:00|76370.2|76350.2|76209|76189|76370.2|76352|76203.3|76183.3|1116
1664460600000|2022-09-29 14:10:00|76208.8|76188.8|76430.1|76415.1|76435.6|76419.7|76207.5|76187.5|1119
1664460900000|2022-09-29 14:15:00|76428|76413|76481.7|76461.7|76484.8|76464.8|76389.4|76369.4|1104
1664461200000|2022-09-29 14:20:00|76480.7|76460.7|76430.1|76410.1|76526|76506|76397.4|76382.4|1125
1664461500000|2022-09-29 14:25:00|76430.5|76410.5|76341.9|76321.9|76451.4|76431.8|76341.9|76321.9|1084
1664461800000|2022-09-29 14:30:00|76338.5|76318.5|76410.8|76390.8|76435.1|76415.1|76338|76318|1098
1664462100000|2022-09-29 14:35:00|76414|76394|76443.8|76428.8|76469.6|76449.6|76402.8|76382.8|1056
1664462400000|2022-09-29 14:40:00|76446.1|76426.1|76369.4|76349.4|76453.8|76433.8|76337.8|76317.8|1094
1664462700000|2022-09-29 14:45:00|76371.4|76351.4|76323.1|76303.1|76385.4|76365.4|76268.9|76248.9|1092
1664463000000|2022-09-29 14:50:00|76324.3|76304.3|76177|76162|76329.7|76309.7|76118|76098|1122
1664463300000|2022-09-29 14:55:00|76175.8|76160.8|76155.2|76140.2|76192.2|76176.1|76122.6|76107.6|1104
1664463600000|2022-09-29 15:00:00|76153|76138|76201.9|76181.9|76207.1|76189.4|76085.1|76066.5|1110
1664463900000|2022-09-29 15:05:00|76202.8|76182.8|76066.1|76046.1|76210.4|76192.1|76053.7|76033.7|1064
1664464200000|2022-09-29 15:10:00|76065.4|76045.4|76088.9|76068.9|76118.1|76100.3|75971|75951|1111
1664464500000|2022-09-29 15:15:00|76087.2|76072.2|76128.3|76113.3|76132.5|76113.3|76050.4|76030.4|1064
1664464800000|2022-09-29 15:20:00|76128.1|76113.1|76143|76123|76160.2|76143.1|76114.4|76096.5|995
1664465100000|2022-09-29 15:25:00|76141.7|76121.7|76102.3|76087.3|76145.5|76125.5|76056.7|76040.4|1046
1664465400000|2022-09-29 15:30:00|76102|76087|76023.3|76003.3|76120.5|76100.5|76013.6|75995.5|1082
1664465700000|2022-09-29 15:35:00|76023.5|76003.5|75981.5|75966.5|76062.4|76046.2|75980.8|75962.2|1072
1664466000000|2022-09-29 15:40:00|75981.9|75966.9|76031.6|76016.6|76031.8|76016.8|75975.3|75955.3|1054
1664466300000|2022-09-29 15:45:00|76031.7|76016.7|76004.4|75989.4|76033.4|76017.3|75987.1|75969.7|987
1664466600000|2022-09-29 15:50:00|76005.3|75990.3|76050|76030|76075.3|76058.9|75995.8|75979.3|1002
1664466900000|2022-09-29 15:55:00|76049|76029|76093.9|76078.9|76094.9|76079.2|76041.6|76021.9|938
1664467200000|2022-09-29 16:00:00|76096.7|76081.7|76051.3|76031.3|76121|76101.9|76044.1|76025.7|988
1664467500000|2022-09-29 16:05:00|76051|76031|75963.2|75948.2|76075.3|76056.2|75960.8|75940.8|1017
1664467800000|2022-09-29 16:10:00|75964.8|75949.8|75917|75902|75974.8|75956.7|75914.3|75894.3|948
1664468100000|2022-09-29 16:15:00|75918.4|75903.4|75973.1|75958.1|75983.9|75966.1|75907.2|75889.1|1024
1664468400000|2022-09-29 16:20:00|75974.2|75959.2|75945.6|75925.6|75981.8|75964.7|75935.6|75920|935
1664468700000|2022-09-29 16:25:00|75946.3|75926.3|75972.9|75952.9|75993.5|75975|75938.9|75918.9|872
1664469000000|2022-09-29 16:30:00|75973|75953|75948.6|75933.6|75989.9|75972.4|75948|75932|846
1664469300000|2022-09-29 16:35:00|75946.3|75931.3|75926.7|75906.7|76001|75982.3|75925.9|75906.7|919
1664469600000|2022-09-29 16:40:00|75925.8|75905.8|75951.8|75931.8|75993.8|75973.8|75919.3|75904.1|948
1664469900000|2022-09-29 16:45:00|75951.1|75931.1|76006.3|75986.3|76021.1|76004.2|75943|75927.1|951
1664470200000|2022-09-29 16:50:00|76006.6|75986.6|76020.8|76000.8|76033.2|76014.5|76000.1|75980.1|875
1664470500000|2022-09-29 16:55:00|76020.6|76000.6|76073.2|76053.2|76081.3|76062.5|76006.8|75987.9|865
1664470800000|2022-09-29 17:00:00|76073.3|76058.3|76108.5|76088.5|76120.5|76100.5|76068.4|76048.4|831
1664471100000|2022-09-29 17:05:00|76107.8|76087.8|76101.1|76081.1|76127.7|76108.9|76087.3|76069.1|822
1664471400000|2022-09-29 17:10:00|76101.5|76081.5|76050|76030|76101.5|76082.4|76043.6|76025|808
1664471700000|2022-09-29 17:15:00|76050.1|76030.1|75979.5|75964.5|76059.9|76043|75973.6|75953.5|830
1664472000000|2022-09-29 17:20:00|75979.6|75964.6|76032.6|76012.6|76034.1|76016|75979.1|75961.4|887
1664472300000|2022-09-29 17:25:00|76032.7|76012.7|76030.5|76015.5|76042.1|76024.6|76002.8|75987.8|800
1664472600000|2022-09-29 17:30:00|76031.5|76016.5|75975.9|75960.9|76042.8|76026.5|75975.9|75960.9|915
1664472900000|2022-09-29 17:35:00|75975.8|75960.8|75969.2|75954.2|75988.3|75972.8|75966.6|75951.1|787
1664473200000|2022-09-29 17:40:00|75971.4|75956.4|76005.1|75985.1|76041.7|76026.7|75969.8|75951.9|871
1664473500000|2022-09-29 17:45:00|76000.2|75985.2|76048.4|76033.4|76051.8|76034.9|76000.2|75985.2|841
1664473800000|2022-09-29 17:50:00|76047.7|76032.7|76052.1|76032.1|76071.8|76054.2|76035.5|76019.5|835
1664474100000|2022-09-29 17:55:00|76051.9|76031.9|76036.4|76021.4|76071.7|76053.9|76032.8|76017.8|815
1664474400000|2022-09-29 18:00:00|76037.3|76022.3|76042.8|76022.8|76068|76053|76033.6|76017.7|829
1664474700000|2022-09-29 18:05:00|76042.7|76022.7|76005.5|75990.5|76047.5|76030.9|75992|75974.7|764
1664475000000|2022-09-29 18:10:00|76005|75990|76016.3|76001.3|76031|76015.7|76004.1|75988.8|714
1664475300000|2022-09-29 18:15:00|76016.4|76001.4|76064.5|76049.5|76067.4|76052.4|76011.2|75996.2|899
1664475600000|2022-09-29 18:20:00|76065|76050|76015.7|76000.7|76069.9|76054.9|76005.5|75986.6|850
1664475900000|2022-09-29 18:25:00|76015.3|76000.3|75987|75972|76036.5|76021.5|75977.6|75962.6|796
1664476200000|2022-09-29 18:30:00|75987.9|75972.9|76004|75989|76014.1|75999.1|75976.4|75961.1|852
1664476500000|2022-09-29 18:35:00|76004.1|75989.1|75918.3|75898.3|76005.8|75990.8|75910.1|75892.8|815
1664476800000|2022-09-29 18:40:00|75915.8|75900.8|75965|75950|75970.9|75955.9|75909.3|75892.1|816
1664477100000|2022-09-29 18:45:00|75965.2|75950.2|75949|75934|75969.4|75950.6|75918.9|75903.9|870
1664477400000|2022-09-29 18:50:00|75948.4|75933.4|75966.7|75951.7|75985.4|75969.2|75946.4|75931.4|819
1664477700000|2022-09-29 18:55:00|75967.5|75952.5|75955.4|75940.4|75979|75964|75945.5|75930.5|805
1664478000000|2022-09-29 19:00:00|75952.1|75937.1|75939.3|75919.3|75975.2|75960.2|75920.3|75905.3|855
1664478300000|2022-09-29 19:05:00|75939.2|75919.2|75975.5|75960.5|75976.1|75961.1|75920.1|75902.5|794
1664478600000|2022-09-29 19:10:00|75974.5|75959.5|75930.3|75915.3|75994.5|75977.3|75926.8|75909.9|882
1664478900000|2022-09-29 19:15:00|75928|75913|75892.7|75877.7|75938.6|75923.6|75872.3|75852.3|878
1664479200000|2022-09-29 19:20:00|75894.3|75879.3|75908.6|75893.6|75921.6|75905|75888.6|75873.6|857
1664479500000|2022-09-29 19:25:00|75909.6|75894.6|75900.8|75880.8|75919.5|75901.7|75894.7|75879.6|793
1664479800000|2022-09-29 19:30:00|75901.4|75881.4|75875.4|75855.4|75915.4|75900|75866|75847.3|882
1664480100000|2022-09-29 19:35:00|75875.3|75855.3|75862.5|75842.5|75893.8|75874.8|75823.5|75805.7|952
1664480400000|2022-09-29 19:40:00|75862.7|75842.7|75868.6|75848.6|75878.6|75862|75835.7|75820.7|950
1664480700000|2022-09-29 19:45:00|75868.4|75848.4|75873.1|75858.1|75882.8|75863.2|75864.1|75846.9|888
1664481000000|2022-09-29 19:50:00|75872.8|75857.8|75868.6|75853.6|75894.3|75877.3|75846.6|75831.6|889
1664481300000|2022-09-29 19:55:00|75868.9|75853.9|75879.2|75859.2|75895|75877.2|75849.2|75833.6|888
1664481600000|2022-09-29 20:00:00|75882.7|75862.7|75895.3|75875.3|75912.5|75892.5|75867.6|75847.6|927
1664481900000|2022-09-29 20:05:00|75894.4|75874.4|75886|75866|75895.8|75875.8|75869.7|75851.5|862
1664482200000|2022-09-29 20:10:00|75886.7|75866.7|75889.2|75869.2|75903.6|75883.6|75878.1|75858.1|811
1664482500000|2022-09-29 20:15:00|75889.1|75869.1|75876.2|75856.2|75895.5|75875.5|75872.3|75852.3|574
1664482800000|2022-09-29 20:20:00|75876.1|75856.1|75871.8|75851.8|75888.1|75868.1|75863.9|75843.9|572
1664483100000|2022-09-29 20:25:00|75872|75852|75852.6|75832.6|75876.2|75857.2|75851.8|75831.8|683
1664483400000|2022-09-29 20:30:00|75851.9|75831.9|75873.5|75853.5|75873.9|75853.9|75827|75807|516
1664483700000|2022-09-29 20:35:00|75873.6|75853.6|75845.1|75825.1|75873.6|75853.6|75834.4|75814.4|487
1664484000000|2022-09-29 20:40:00|75845.5|75825.5|75843.1|75823.1|75858.2|75838.2|75832.6|75814.3|395
1664484300000|2022-09-29 20:45:00|75842.8|75822.8|75849.6|75829.6|75861.8|75841.8|75826.5|75806.5|440
1664484600000|2022-09-29 20:50:00|75849.9|75829.9|75826.9|75806.9|75855.6|75835.6|75826.8|75806.8|528
1664484900000|2022-09-29 20:55:00|75826.7|75806.7|75772.3|75734.3|75827.6|75807.6|75770|75726.1|671
1664485200000|2022-09-29 21:00:00|75771.6|75734.4|75769.2|75676.2|75947.2|75848.2|75700.5|75661.4|186
1664485500000|2022-09-29 21:05:00|75769.5|75671.6|75768.2|75727.4|75859.8|75760.8|75765.6|75671.6|75
1664485800000|2022-09-29 21:10:00|75768.1|75727.3|75757.4|75730.6|75773.8|75747.5|75750.3|75726.3|160
1664486100000|2022-09-29 21:15:00|75760.3|75729.3|75748|75727|75764.1|75737|75734.3|75698.3|172
1664486400000|2022-09-29 21:20:00|75749.6|75725.9|75757.5|75729.3|75769.2|75737.7|75748.1|75710.5|140
1664486700000|2022-09-29 21:25:00|75757.4|75729.2|75752.6|75729.3|75759|75732.4|75751.5|75725|108
1664487000000|2022-09-29 21:30:00|75752.8|75729.4|75752|75724.6|75761.9|75738.7|75747.6|75716.3|169
1664487300000|2022-09-29 21:35:00|75750.9|75725.6|75751.2|75731.2|75760.4|75734.6|75750.3|75722.5|113
1664487600000|2022-09-29 21:40:00|75751.5|75730|75755.7|75735.7|75756.9|75736.9|75749.5|75729.5|109
1664487900000|2022-09-29 21:45:00|75755.5|75735.5|75754|75734|75757.1|75737.1|75753|75733|92
1664488200000|2022-09-29 21:50:00|75754.1|75734.1|75755.4|75731.9|75755.4|75735.3|75750.7|75729.9|105
1664488500000|2022-09-29 21:55:00|75754|75734|75751.9|75731.9|75762.5|75745.7|75751.9|75726.4|133
1664488800000|2022-09-29 22:00:00|75752.1|75732.1|75635.3|75615.3|75770.5|75745.5|75628.6|75605|636
1664489100000|2022-09-29 22:05:00|75635.7|75615.7|75623|75603|75700|75666.6|75622.6|75602.6|479
1664489400000|2022-09-29 22:10:00|75621.9|75604.3|75634.2|75614.2|75652.7|75628.6|75619.1|75595.8|504
1664489700000|2022-09-29 22:15:00|75634.1|75614.1|75554|75534|75642.3|75614.3|75554|75534|730
1664490000000|2022-09-29 22:20:00|75554.3|75534.3|75640.1|75620.1|75643.6|75625.5|75552.5|75529.3|873
1664490300000|2022-09-29 22:25:00|75639.1|75619.1|75682.3|75662.3|75683|75663|75632.7|75612.7|624
1664490600000|2022-09-29 22:30:00|75682.2|75662.2|75695.2|75675.2|75708.5|75681.3|75658.6|75637.5|605
1664490900000|2022-09-29 22:35:00|75695.1|75675.1|75694.2|75674.2|75702.1|75676.9|75676.4|75656.4|520
1664491200000|2022-09-29 22:40:00|75693|75678|75716.3|75696.3|75721|75701|75690.5|75670.5|530
1664491500000|2022-09-29 22:45:00|75717.5|75697.5|75727.2|75707.2|75735.1|75712.3|75709.1|75691.1|550
1664491800000|2022-09-29 22:50:00|75728.8|75708.8|75723.2|75703.2|75735.8|75708.8|75704.8|75684.8|683
1664492100000|2022-09-29 22:55:00|75723.4|75703.4|75748.6|75728.6|75756.8|75733.1|75722.4|75702.4|392
1664492400000|2022-09-29 23:00:00|75747.7|75727.7|75777.3|75755.5|75781.2|75759.7|75724|75704|551
1664492700000|2022-09-29 23:05:00|75777.2|75755.2|75748.3|75728.3|75777.2|75756.8|75747.9|75727.9|547
1664493000000|2022-09-29 23:10:00|75746|75726|75735.7|75715.7|75757.5|75736.7|75732.5|75712.5|409
1664493300000|2022-09-29 23:15:00|75735.8|75715.8|75766.1|75746.1|75778.3|75758.3|75735.8|75715.8|586
1664493600000|2022-09-29 23:20:00|75762.9|75742.9|75742.4|75722.4|75778|75758|75730.7|75710.7|602
1664493900000|2022-09-29 23:25:00|75742.8|75722.8|75730|75710|75745.9|75725.9|75718|75698|590
1664494200000|2022-09-29 23:30:00|75731.9|75711.9|75702.5|75682.5|75743.3|75723.3|75694.3|75674.3|703
1664494500000|2022-09-29 23:35:00|75702.4|75682.4|75676.9|75656.9|75713.6|75693.6|75671.3|75651.3|527
1664494800000|2022-09-29 23:40:00|75677.3|75657.3|75629.8|75613.8|75685.9|75665.9|75597.8|75577.8|776
1664495100000|2022-09-29 23:45:00|75629.5|75613.5|75637|75617|75677.6|75659.8|75628.1|75608.1|770
1664495400000|2022-09-29 23:50:00|75641.1|75625.1|75643.8|75623.8|75659.4|75639.4|75612.1|75592.1|789
1664495700000|2022-09-29 23:55:00|75644.2|75624.2|75666.2|75646.2|75671.2|75651.2|75641.7|75621.7|623
1664496000000|2022-09-30 00:00:00|75666.3|75646.3|75693.4|75673.4|75727.3|75707.3|75660|75640|927
1664496300000|2022-09-30 00:05:00|75693.7|75673.7|75722.4|75702.4|75726.5|75707.4|75690.5|75673.5|731
1664496600000|2022-09-30 00:10:00|75722.3|75702.3|75718.5|75698.5|75729.6|75709.6|75671.1|75651.1|744
1664496900000|2022-09-30 00:15:00|75718.9|75698.9|75715.6|75695.6|75729.2|75709.2|75709.2|75689.2|711
1664497200000|2022-09-30 00:20:00|75715.7|75695.7|75732.8|75712.8|75756.3|75736.3|75701.6|75681.6|697
1664497500000|2022-09-30 00:25:00|75732.9|75712.9|75744.1|75724.1|75748.2|75728.2|75723.7|75703.7|691
1664497800000|2022-09-30 00:30:00|75744.2|75724.2|75717.1|75697.1|75751.6|75731.6|75713.4|75693.4|758
1664498100000|2022-09-30 00:35:00|75717.3|75697.3|75756.2|75736.2|75765.1|75745.1|75714.1|75694.1|782
1664498400000|2022-09-30 00:40:00|75756.9|75736.9|75735.7|75715.7|75758.4|75738.4|75723.5|75703.5|736
1664498700000|2022-09-30 00:45:00|75737.9|75717.9|75719.3|75699.3|75739|75719|75709.1|75689.1|769
1664499000000|2022-09-30 00:50:00|75718.1|75698.1|75681|75661|75743.7|75723.7|75675.7|75655.7|837
1664499300000|2022-09-30 00:55:00|75677.2|75657.2|75696|75676|75700.3|75680.3|75634.1|75614.1|868
1664499600000|2022-09-30 01:00:00|75695.9|75675.9|75709.7|75689.7|75714.9|75694.9|75672.2|75652.2|912
1664499900000|2022-09-30 01:05:00|75709.2|75689.2|75717.3|75697.3|75729|75709|75699.1|75679.1|758
1664500200000|2022-09-30 01:10:00|75717.5|75697.5|75681.5|75661.5|75720.8|75700.8|75679.5|75659.5|812
1664500500000|2022-09-30 01:15:00|75681.8|75661.8|75716.9|75696.9|75746.5|75726.5|75665.3|75645.3|874
1664500800000|2022-09-30 01:20:00|75716.8|75696.8|75707.3|75687.3|75727.3|75707.3|75702.4|75683.8|763
1664501100000|2022-09-30 01:25:00|75706.6|75686.6|75731.4|75711.4|75738.5|75718.5|75695.6|75675.6|660
1664501400000|2022-09-30 01:30:00|75735|75715|75742|75722|75745.7|75725.7|75710.3|75690.3|845
1664501700000|2022-09-30 01:35:00|75741.9|75721.9|75747.7|75727.7|75751|75731|75721.8|75701.8|828
1664502000000|2022-09-30 01:40:00|75747.8|75727.8|75786.6|75766.6|75805.3|75785.3|75744.4|75724.4|905
1664502300000|2022-09-30 01:45:00|75782|75762|75790.8|75770.8|75803.6|75784.2|75763.9|75743.9|842
1664502600000|2022-09-30 01:50:00|75790.4|75770.4|75806.5|75786.5|75819.8|75799.8|75777.8|75757.8|845
1664502900000|2022-09-30 01:55:00|75806.6|75786.6|75815.6|75795.6|75820.5|75800.5|75795.1|75775.1|765
1664503200000|2022-09-30 02:00:00|75815.5|75795.5|75832.3|75812.3|75858.2|75838.2|75812.7|75794.5|774
1664503500000|2022-09-30 02:05:00|75832.9|75812.9|75807.1|75787.1|75837.4|75817.4|75792.9|75772.9|696
1664503800000|2022-09-30 02:10:00|75806.7|75786.7|75824|75804|75825.6|75805.6|75792.7|75773|762
1664504100000|2022-09-30 02:15:00|75824.6|75804.6|75918.3|75898.3|75923.2|75903.2|75816.5|75796.5|888
1664504400000|2022-09-30 02:20:00|75917.4|75897.4|75872.1|75852.1|75935|75915|75860.8|75840.8|645
1664504700000|2022-09-30 02:25:00|75874.2|75857.3|75863.2|75843.2|75904.9|75888.8|75853.8|75833.8|575
1664505000000|2022-09-30 02:30:00|75862.5|75845.7|75862.2|75842.2|75871.3|75853.4|75846.8|75826.8|730
1664505300000|2022-09-30 02:35:00|75862.4|75842.4|75837.9|75817.9|75864.1|75844.1|75833.1|75813.1|723
1664505600000|2022-09-30 02:40:00|75838|75818|75846.7|75826.7|75859.9|75839.9|75830.7|75810.7|821
1664505900000|2022-09-30 02:45:00|75847.3|75827.3|75781.6|75761.6|75854.2|75834.2|75761.1|75741.1|784
1664506200000|2022-09-30 02:50:00|75782|75762|75793.3|75773.3|75796|75776|75763.3|75744.4|771
1664506500000|2022-09-30 02:55:00|75793.7|75773.7|75820.8|75800.8|75824.5|75804.5|75778.7|75760.3|700
1664506800000|2022-09-30 03:00:00|75820.5|75800.5|75809.9|75789.9|75820.5|75800.5|75793.8|75773.8|783
1664507100000|2022-09-30 03:05:00|75809.6|75789.6|75822.9|75802.9|75833.5|75813.5|75800.6|75780.6|712
1664507400000|2022-09-30 03:10:00|75822.6|75802.6|75836|75816|75860.6|75840.6|75818|75798|678
1664507700000|2022-09-30 03:15:00|75836.3|75816.3|75873|75853|75878.5|75858.5|75835.2|75815.2|673
1664508000000|2022-09-30 03:20:00|75872.8|75852.8|75858.6|75838.6|75882.7|75862.7|75844.3|75824.3|738
1664508300000|2022-09-30 03:25:00|75858.7|75838.7|75879.9|75859.9|75881.6|75861.6|75858.5|75838.5|676
1664508600000|2022-09-30 03:30:00|75882.4|75862.4|75856.8|75836.8|75905.4|75885.4|75853.5|75833.5|738
1664508900000|2022-09-30 03:35:00|75857.2|75837.2|75851.7|75831.7|75867.2|75847.2|75840.5|75820.5|735
1664509200000|2022-09-30 03:40:00|75854.3|75834.3|75849.4|75829.4|75865.7|75845.7|75840.6|75820.6|657
1664509500000|2022-09-30 03:45:00|75849.5|75829.5|75859|75839|75870.7|75852|75838.5|75822.5|654
1664509800000|2022-09-30 03:50:00|75859.1|75839.1|75882.7|75862.7|75884|75865.8|75854.2|75834.2|686
1664510100000|2022-09-30 03:55:00|75882.4|75862.4|75896|75876|75902.2|75882.2|75875.9|75855.9|685
1664510400000|2022-09-30 04:00:00|75894.9|75874.9|75894.4|75874.4|75896.2|75878|75875.7|75855.7|634
1664510700000|2022-09-30 04:05:00|75894.3|75874.3|75889|75869|75908|75888|75888.7|75868.7|706
1664511000000|2022-09-30 04:10:00|75888.7|75868.7|75874.6|75854.6|75896.9|75876.9|75870.1|75850.1|573
1664511300000|2022-09-30 04:15:00|75874.7|75854.7|75870.8|75850.8|75887.4|75867.4|75857.1|75837.1|624
1664511600000|2022-09-30 04:20:00|75870.9|75850.9|75851.2|75831.2|75889.7|75869.7|75843.2|75823.2|612
1664511900000|2022-09-30 04:25:00|75851.3|75831.3|75882.4|75862.4|75887.2|75867.2|75837.8|75820.9|610
1664512200000|2022-09-30 04:30:00|75882.1|75862.1|75872.8|75852.8|75890.9|75870.9|75870.4|75851.5|596
1664512500000|2022-09-30 04:35:00|75873|75853|75857.8|75837.8|75877.5|75857.5|75857.8|75837.8|611
1664512800000|2022-09-30 04:40:00|75857.4|75837.4|75833.3|75813.3|75867.8|75847.8|75831|75811|679
1664513100000|2022-09-30 04:45:00|75833.1|75813.1|75863.6|75843.6|75866.1|75846.1|75831.6|75812.2|586
1664513400000|2022-09-30 04:50:00|75863.1|75843.1|75849.4|75829.4|75863.1|75843.1|75848.1|75828.1|645
1664513700000|2022-09-30 04:55:00|75849.9|75829.9|75897.3|75877.3|75898.5|75878.5|75844.5|75824.8|714
1664514000000|2022-09-30 05:00:00|75896.1|75876.1|75835.5|75815.5|75898.4|75878.4|75832.3|75812.3|769
1664514300000|2022-09-30 05:05:00|75835.6|75815.6|75806.6|75786.6|75835.6|75815.6|75804.4|75784.4|780
1664514600000|2022-09-30 05:10:00|75806.3|75786.3|75825.3|75805.3|75828|75808|75801.3|75781.3|733
1664514900000|2022-09-30 05:15:00|75825.2|75805.2|75811|75791|75825.3|75805.3|75782.1|75762.1|783
1664515200000|2022-09-30 05:20:00|75812.1|75792.1|75773.2|75753.2|75812.7|75792.7|75759.3|75739.3|775
1664515500000|2022-09-30 05:25:00|75772|75752|75752.8|75732.8|75789.8|75769.8|75750|75730|792
1664515800000|2022-09-30 05:30:00|75753.4|75733.4|75743.3|75723.3|75771.5|75751.5|75701.8|75681.8|866
1664516100000|2022-09-30 05:35:00|75742.9|75722.9|75739|75719|75751.9|75731.9|75716.4|75696.4|836
1664516400000|2022-09-30 05:40:00|75738.9|75718.9|75739.7|75719.7|75744|75724|75719.8|75699.8|768
1664516700000|2022-09-30 05:45:00|75739.8|75719.8|75680.1|75660.1|75742|75722|75675.6|75655.6|808
1664517000000|2022-09-30 05:50:00|75679.7|75659.7|75689.2|75669.2|75704.3|75688.4|75671.4|75653.9|803
1664517300000|2022-09-30 05:55:00|75689|75669|75702|75682|75713.8|75693.8|75686.8|75666.8|806
1664517600000|2022-09-30 06:00:00|75702.2|75682.2|75721.5|75701.5|75738|75718|75630.3|75610.3|1034
1664517900000|2022-09-30 06:05:00|75724.6|75704.6|75720.7|75700.7|75741.4|75721.4|75687.2|75667.6|954
1664518200000|2022-09-30 06:10:00|75720.4|75700.4|75744.3|75724.3|75759.2|75742.3|75683.9|75666.5|960
1664518500000|2022-09-30 06:15:00|75742.2|75722.2|75772.4|75752.4|75792.3|75772.9|75719.9|75699.9|965
1664518800000|2022-09-30 06:20:00|75772.9|75752.9|75812.4|75792.4|75838.9|75818.9|75761|75741|985
1664519100000|2022-09-30 06:25:00|75813|75793|75833.7|75813.7|75833.7|75815.5|75803.4|75784.7|902
1664519400000|2022-09-30 06:30:00|75831.5|75811.5|75854.1|75839.1|75869.4|75854.4|75822.3|75805.1|958
1664519700000|2022-09-30 06:35:00|75855.2|75840.2|75917.1|75902.1|75922.4|75902.4|75842.6|75827.6|953
1664520000000|2022-09-30 06:40:00|75915.9|75900.9|75914.7|75894.7|75936.4|75921.1|75870.2|75851.7|984
1664520300000|2022-09-30 06:45:00|75921.6|75901.6|75925.8|75910.8|75969.5|75949.5|75909|75891.3|1047
1664520600000|2022-09-30 06:50:00|75928.5|75908.5|75861.9|75846.9|75940.7|75925.7|75804.8|75788.5|1036
1664520900000|2022-09-30 06:55:00|75863.5|75848.5|75899.2|75879.2|75928.8|75908.8|75846.4|75831.4|1009
1664521200000|2022-09-30 07:00:00|75896.6|75876.6|75832.9|75812.9|75916.7|75896.7|75799.7|75779.7|1100
1664521500000|2022-09-30 07:05:00|75833.7|75813.7|75653.6|75633.6|75836.9|75820.3|75629.9|75609.9|1079
1664521800000|2022-09-30 07:10:00|75652.2|75632.2|75741.7|75726.7|75758|75740.9|75648.9|75632.2|1055
1664522100000|2022-09-30 07:15:00|75740.9|75725.9|75739.8|75719.8|75785.6|75765.6|75684.9|75667.7|1024
1664522400000|2022-09-30 07:20:00|75738.9|75723.9|75679.6|75659.6|75756.9|75740.3|75674.9|75657.5|1053
1664522700000|2022-09-30 07:25:00|75679.9|75659.9|75728.9|75713.9|75728.9|75713.9|75625.8|75605.8|1055
1664523000000|2022-09-30 07:30:00|75730|75715|75792.9|75777.9|75807.7|75792.7|75727.8|75710.7|1095
1664523300000|2022-09-30 07:35:00|75793.1|75778.1|75792.6|75777.6|75855.4|75838.7|75792|75774.9|1053
1664523600000|2022-09-30 07:40:00|75792.9|75777.9|75754.5|75739.5|75811.3|75796.3|75754|75738.3|1011
1664523900000|2022-09-30 07:45:00|75756.8|75736.8|75715.9|75695.9|75769.4|75754.4|75700.9|75685.8|1112
1664524200000|2022-09-30 07:50:00|75716|75696|75676.9|75656.9|75733.8|75715.3|75654.3|75636.1|1118
1664524500000|2022-09-30 07:55:00|75675|75655|75637.6|75617.6|75681|75661|75594.4|75574.4|1106
1664524800000|2022-09-30 08:00:00|75637|75617|75512.6|75492.6|75637|75617|75510.1|75490.1|1147
1664525100000|2022-09-30 08:05:00|75513.8|75493.8|75563|75548|75563|75548|75511.4|75491.4|1131
1664525400000|2022-09-30 08:10:00|75563.4|75548.4|75575.8|75560.8|75585.6|75565.6|75527.4|75512.4|1134
1664525700000|2022-09-30 08:15:00|75576.6|75561.6|75519.9|75499.9|75584|75567.9|75482.1|75462.1|1027
1664526000000|2022-09-30 08:20:00|75519.8|75499.8|75521.9|75506.9|75549.8|75533.3|75474.5|75459.5|1066
1664526300000|2022-09-30 08:25:00|75524|75509|75614.6|75594.6|75620.1|75600.1|75523|75508|1028
1664526600000|2022-09-30 08:30:00|75614.8|75594.8|75588.8|75573.8|75660.2|75643.1|75571.2|75551.2|1080
1664526900000|2022-09-30 08:35:00|75588.6|75573.6|75649.3|75634.3|75657.9|75640.3|75583.7|75565.8|1067
1664527200000|2022-09-30 08:40:00|75649.2|75634.2|75633|75613|75653.1|75637.2|75574.1|75559.1|1076
1664527500000|2022-09-30 08:45:00|75634.7|75614.7|75624.7|75604.7|75660.6|75641|75553.8|75538.8|1061
1664527800000|2022-09-30 08:50:00|75620.8|75600.8|75586.7|75566.7|75648.7|75632.2|75553.9|75538.9|1047
1664528100000|2022-09-30 08:55:00|75586.3|75566.3|75636.9|75616.9|75647.4|75620.4|75565.6|75546.1|977
1664528400000|2022-09-30 09:00:00|75632.8|75612.8|75675|75660|75706.3|75688|75600.6|75578.1|1051
1664528700000|2022-09-30 09:05:00|75676.9|75661.9|75653.9|75638.9|75717.9|75702.9|75653.8|75636.5|1032
1664529000000|2022-09-30 09:10:00|75657.6|75637.6|75710.1|75695.1|75716.5|75699.5|75638.4|75620.4|1057
1664529300000|2022-09-30 09:15:00|75708.8|75693.8|75693.4|75678.4|75753|75733|75693.2|75678.2|996
1664529600000|2022-09-30 09:20:00|75696.7|75681.7|75698.9|75678.9|75762.7|75747.7|75695|75677.6|1029
1664529900000|2022-09-30 09:25:00|75699.9|75684.9|75754.6|75739.6|75763.7|75748.7|75693.7|75677.9|1030
1664530200000|2022-09-30 09:30:00|75754.5|75739.5|75803.7|75783.7|75811.3|75793.7|75735.5|75718.3|994
1664530500000|2022-09-30 09:35:00|75803.8|75783.8|75820.5|75805.5|75830.1|75815.1|75777.3|75762.3|935
1664530800000|2022-09-30 09:40:00|75820.7|75805.7|75842.3|75827.3|75862.1|75847.1|75812.4|75797.4|1010
1664531100000|2022-09-30 09:45:00|75842.7|75827.7|75825.1|75805.1|75854.9|75836.7|75800.7|75785.7|893
1664531400000|2022-09-30 09:50:00|75821.3|75801.3|75785|75770|75821.3|75806.2|75773.1|75758.1|1086
1664531700000|2022-09-30 09:55:00|75785.1|75770.1|75912.2|75897.2|75915.4|75900.4|75785.1|75768.8|1105
1664532000000|2022-09-30 10:00:00|75910.9|75895.9|75936.5|75921.5|75941.8|75924.3|75857.4|75842.4|1140
1664532300000|2022-09-30 10:05:00|75936.3|75921.3|75922.4|75907.4|75953.5|75935.1|75914.6|75899.6|1101
1664532600000|2022-09-30 10:10:00|75923.8|75903.8|75997.1|75982.1|75999.5|75983.1|75918|75902.2|1102
1664532900000|2022-09-30 10:15:00|76000.3|75980.3|76053|76038|76058.6|76042.7|75963.1|75946.7|1112
1664533200000|2022-09-30 10:20:00|76053.7|76038.7|76073.5|76058.5|76097.9|76082.9|76016.6|76001.6|1080
1664533500000|2022-09-30 10:25:00|76073.7|76058.7|76169.4|76149.4|76171.7|76156.7|76069.8|76054.8|1090
1664533800000|2022-09-30 10:30:00|76171.7|76151.7|76136.9|76116.9|76193.8|76173.8|76125.1|76107.7|1085
1664534100000|2022-09-30 10:35:00|76136.8|76116.8|76095.5|76080.5|76137.9|76118.4|76071.1|76053.6|1075
1664534400000|2022-09-30 10:40:00|76096.9|76081.9|76103|76088|76146.1|76127.6|76072.4|76056.7|1104
1664534700000|2022-09-30 10:45:00|76102.4|76087.4|76186.5|76166.5|76201|76183.4|76097.3|76082.3|1089
1664535000000|2022-09-30 10:50:00|76186.4|76166.4|76194.5|76179.5|76241.5|76225.1|76174.1|76154.1|1093
1664535300000|2022-09-30 10:55:00|76195.2|76180.2|76186.6|76171.6|76224.6|76208.2|76184.9|76167.1|1056
1664535600000|2022-09-30 11:00:00|76185.5|76170.5|76237.2|76222.2|76237.8|76222.8|76161.6|76146.6|1070
1664535900000|2022-09-30 11:05:00|76237.4|76222.4|76210|76190|76248.4|76233.4|76194.5|76179.5|1049
1664536200000|2022-09-30 11:10:00|76206.7|76191.7|76207.6|76187.6|76229.2|76214.2|76142.1|76127.1|1094
1664536500000|2022-09-30 11:15:00|76207.2|76192.2|76190.6|76170.6|76260|76245|76185.5|76170.3|1070
1664536800000|2022-09-30 11:20:00|76190.5|76170.5|76170.6|76155.6|76205.9|76190.9|76155.9|76140.9|982
1664537100000|2022-09-30 11:25:00|76170.7|76155.7|76162|76147|76213.8|76198.8|76150.4|76133.2|1017
1664537400000|2022-09-30 11:30:00|76157.1|76142.1|76201.5|76186.5|76207.7|76192.7|76133.2|76118.2|977
1664537700000|2022-09-30 11:35:00|76201.6|76186.6|76261.1|76246.1|76269.2|76250|76201.6|76185.3|965
1664538000000|2022-09-30 11:40:00|76261.2|76246.2|76203.1|76188.1|76266.4|76251.1|76196.9|76181.9|985
1664538300000|2022-09-30 11:45:00|76203.2|76188.2|76274.8|76259.8|76287.1|76270.5|76203.1|76188.1|990
1664538600000|2022-09-30 11:50:00|76272.7|76257.7|76299.5|76284.5|76327.4|76312.4|76261|76243.9|985
1664538900000|2022-09-30 11:55:00|76299.3|76284.3|76304.8|76289.8|76347.1|76332.1|76298.8|76283.8|973
1664539200000|2022-09-30 12:00:00|76305.7|76290.7|76254.4|76239.4|76315.4|76300.4|76232.5|76216.1|1043
1664539500000|2022-09-30 12:05:00|76256.4|76241.4|76293|76278|76305.5|76290.5|76247.3|76232.3|950
1664539800000|2022-09-30 12:10:00|76292.9|76277.9|76294.9|76279.9|76336.1|76321.1|76259.4|76244.4|1002
1664540100000|2022-09-30 12:15:00|76294.5|76279.5|76260.1|76245.1|76307.4|76289.5|76247.6|76232.1|994
1664540400000|2022-09-30 12:20:00|76262.2|76247.2|76219.4|76199.4|76276|76258.7|76205.4|76190.4|1014
1664540700000|2022-09-30 12:25:00|76219.7|76199.7|76173.6|76122.9|76221.7|76204.2|76012.4|75992.4|1100
1664541000000|2022-09-30 12:30:00|76172.2|76123.7|76157.7|76137.7|76398.7|76378.7|76105.2|76056.3|1153
1664541300000|2022-09-30 12:35:00|76151|76136|76208.3|76193.3|76217.3|76200.7|76128.3|76111.1|1132
1664541600000|2022-09-30 12:40:00|76208.6|76193.6|76090.3|76075.3|76244.1|76227.9|76056.3|76038.3|1139
1664541900000|2022-09-30 12:45:00|76087.3|76072.3|76121|76101|76191.8|76171.8|76080|76064.8|1105
1664542200000|2022-09-30 12:50:00|76120.1|76100.1|76166.9|76151.9|76183.8|76168.8|76114.3|76098.5|1100
1664542500000|2022-09-30 12:55:00|76167.7|76152.7|76242.9|76222.9|76256.1|76238.4|76159.7|76143.5|1075
1664542800000|2022-09-30 13:00:00|76241.4|76221.4|76291.2|76276.2|76348.4|76328.4|76184.1|76164.1|1121
1664543100000|2022-09-30 13:05:00|76302.9|76282.9|76257.6|76242.6|76310.9|76295.1|76241.3|76224.7|1084
1664543400000|2022-09-30 13:10:00|76256.7|76241.7|76215.4|76200.4|76272|76257|76210.3|76195.3|1065
1664543700000|2022-09-30 13:15:00|76213.6|76198.6|76371.2|76356.2|76387.1|76367.1|76211.9|76196.9|1102
1664544000000|2022-09-30 13:20:00|76372.1|76357.1|76360.1|76340.1|76397|76381.2|76336.3|76316.7|1087
1664544300000|2022-09-30 13:25:00|76360.6|76340.6|76325.3|76310.3|76382.7|76367.7|76319.6|76302.3|1029
1664544600000|2022-09-30 13:30:00|76323.4|76308.4|76270.2|76255.2|76332.1|76317.1|76212.5|76195.9|1123
1664544900000|2022-09-30 13:35:00|76267.6|76252.6|76247.9|76232.9|76329|76312|76243.1|76228.1|1116
1664545200000|2022-09-30 13:40:00|76249.3|76234.3|76182.2|76162.2|76265.3|76247.6|76166.5|76147.4|1102
1664545500000|2022-09-30 13:45:00|76181.6|76161.6|76165.1|76150.1|76206.4|76191.4|76137.3|76117.4|1134
1664545800000|2022-09-30 13:50:00|76165.4|76150.4|76140.8|76125.8|76209.6|76192.8|76106.5|76091.5|1139
1664546100000|2022-09-30 13:55:00|76145.9|76125.9|76083.9|76063.9|76166.4|76146.4|76064.8|76049.8|1106
1664546400000|2022-09-30 14:00:00|76081.4|76061.4|76133.1|76118.1|76151|76132.1|76046|76017.3|1135
1664546700000|2022-09-30 14:05:00|76133.6|76118.6|76120.4|76105.4|76157.9|76142.9|76110.2|76095.2|1134
1664547000000|2022-09-30 14:10:00|76121|76106|76177.2|76157.2|76196.5|76180.1|76097.5|76082.5|1108
1664547300000|2022-09-30 14:15:00|76175.8|76160.8|76178.8|76163.8|76208.3|76191.9|76169.4|76152.7|1052
1664547600000|2022-09-30 14:20:00|76178.9|76163.9|76150|76135|76251.7|76233.7|76149.6|76134.6|1039
1664547900000|2022-09-30 14:25:00|76150.3|76135.3|76112.7|76092.7|76227.2|76212.2|76112.5|76092.5|1095
1664548200000|2022-09-30 14:30:00|76111.8|76091.8|76109.3|76089.3|76150.3|76132.7|76057.3|76042.3|1102
1664548500000|2022-09-30 14:35:00|76114.6|76099.6|75960.5|75945.5|76114.6|76099.6|75949.3|75933.5|1110
1664548800000|2022-09-30 14:40:00|75961|75946|76058.9|76038.9|76071.1|76051.1|75932.6|75915.4|1132
1664549100000|2022-09-30 14:45:00|76057.9|76037.9|75960.9|75940.9|76064.7|76048.9|75898.5|75881.6|1138
1664549400000|2022-09-30 14:50:00|75959.7|75939.7|75907.7|75887.7|76027.9|76012.9|75863.5|75845.8|1168
1664549700000|2022-09-30 14:55:00|75902.3|75887.3|75925.2|75905.2|75967.4|75950.5|75813.7|75797.1|1157
1664550000000|2022-09-30 15:00:00|75926.2|75906.2|75940.1|75925.1|75996|75977.1|75888.1|75868.1|1145
1664550300000|2022-09-30 15:05:00|75939.9|75924.9|75858.5|75843.5|75968.1|75949.6|75841.5|75825.2|1095
1664550600000|2022-09-30 15:10:00|75860.7|75845.7|75814.3|75794.3|75883.5|75868.5|75802.9|75787.9|1062
1664550900000|2022-09-30 15:15:00|75813|75798|75774.3|75754.3|75869.2|75849.2|75772.6|75752.6|1051
1664551200000|2022-09-30 15:20:00|75768.7|75753.7|75841.2|75821.2|75843.1|75826.6|75740.8|75720.8|1040
1664551500000|2022-09-30 15:25:00|75841.1|75821.1|75914.4|75894.4|75915.5|75895.5|75787.7|75767.7|1077
1664551800000|2022-09-30 15:30:00|75908.1|75893.1|75917.5|75902.5|75938.8|75922.7|75892.8|75872.8|1069
1664552100000|2022-09-30 15:35:00|75918.4|75903.4|75861.7|75846.7|75937.2|75921.9|75836.3|75821.3|1047
1664552400000|2022-09-30 15:40:00|75864.8|75844.8|75920.4|75900.4|75955.4|75940.4|75862.3|75843.5|1040
1664552700000|2022-09-30 15:45:00|75920.5|75900.5|75971.1|75956.1|75974.7|75959.7|75902.2|75887.1|970
1664553000000|2022-09-30 15:50:00|75974.4|75959.4|75953.2|75938.2|76002.9|75986.9|75924.8|75909.8|989
1664553300000|2022-09-30 15:55:00|75953.3|75938.3|76015.9|76000.9|76016.6|76001.6|75944.2|75929.2|946
1664553600000|2022-09-30 16:00:00|76016.3|76001.3|76061.7|76041.7|76064.1|76046.8|76004.7|75988.6|1006
1664553900000|2022-09-30 16:05:00|76061.9|76041.9|76094.7|76074.7|76113.4|76095.1|76056.2|76039.7|986
1664554200000|2022-09-30 16:10:00|76095.6|76075.6|76080|76060|76111.2|76092.7|76054.9|76039|924
1664554500000|2022-09-30 16:15:00|76080.1|76060.1|76075.2|76060.2|76090.2|76075.2|76048.1|76032.2|896
1664554800000|2022-09-30 16:20:00|76074.8|76059.8|76035.2|76020.2|76108.3|76090.5|76028.6|76011.3|965
1664555100000|2022-09-30 16:25:00|76035.1|76020.1|76026|76006|76043.9|76028.1|76012.4|75995.5|970
1664555400000|2022-09-30 16:30:00|76025.3|76005.3|76011|75996|76057.7|76042.7|76002|75983.7|978
1664555700000|2022-09-30 16:35:00|76013.6|75998.6|76010.3|75995.3|76030.6|76013.7|76003.3|75983.3|863
1664556000000|2022-09-30 16:40:00|76009.4|75994.4|76037.1|76022.1|76067.8|76052.8|76009.4|75993.2|878
1664556300000|2022-09-30 16:45:00|76039.6|76024.6|76040.5|76025.5|76060.8|76044.2|76035.7|76020.7|730
1664556600000|2022-09-30 16:50:00|76039.8|76024.8|75997.1|75982.1|76039.8|76024.8|75994.4|75979.4|851
1664556900000|2022-09-30 16:55:00|75997.3|75982.3|75960.1|75940.1|76003.3|75985.6|75956.7|75939.4|808
1664557200000|2022-09-30 17:00:00|75960.2|75940.2|75929.9|75914.9|75994.8|75977.4|75920.7|75901.6|899
1664557500000|2022-09-30 17:05:00|75930.4|75915.4|75925.6|75905.6|75949|75932.3|75902.1|75882.1|884
1664557800000|2022-09-30 17:10:00|75925.9|75905.9|75957.5|75937.5|75958.2|75938.2|75894.1|75874.1|831
1664558100000|2022-09-30 17:15:00|75956.9|75936.9|75981.5|75966.5|75991.7|75971.7|75945.3|75925.3|842
1664558400000|2022-09-30 17:20:00|75981.4|75966.4|75992|75972|76012.3|75993.3|75979.8|75960|831
1664558700000|2022-09-30 17:25:00|75992.7|75972.7|75964|75949|75998.2|75980.7|75959.2|75941.3|768
1664559000000|2022-09-30 17:30:00|75966.4|75946.4|75947.5|75927.5|75976.4|75956.4|75937.3|75919.8|902
1664559300000|2022-09-30 17:35:00|75948.3|75928.3|75971.9|75951.9|76001|75983.3|75948.2|75928.2|875
1664559600000|2022-09-30 17:40:00|75969.7|75949.7|75929|75909|75976.8|75958.7|75915|75897.6|851
1664559900000|2022-09-30 17:45:00|75929.2|75909.2|75960.3|75945.3|75965.4|75946.2|75917.3|75897.3|786
1664560200000|2022-09-30 17:50:00|75959.8|75944.8|75917.8|75902.8|75963.6|75946.5|75916|75899.3|741
1664560500000|2022-09-30 17:55:00|75917.3|75902.3|75918.9|75898.9|75928.5|75908.5|75871.5|75856.1|778
1664560800000|2022-09-30 18:00:00|75914.8|75894.8|75900.4|75880.4|75924.7|75904.9|75884.7|75867.2|877
1664561100000|2022-09-30 18:05:00|75900.3|75880.3|75916.1|75901.1|75938.8|75921.9|75897.9|75880.2|828
1664561400000|2022-09-30 18:10:00|75915.7|75900.7|75869|75854|75916.5|75901.5|75864.7|75848.9|865
1664561700000|2022-09-30 18:15:00|75868.7|75853.7|75877.7|75857.7|75888.4|75871|75852.8|75836.4|823
1664562000000|2022-09-30 18:20:00|75878.3|75858.3|75868.2|75853.2|75883|75867.6|75847.6|75832.6|828
1664562300000|2022-09-30 18:25:00|75867.5|75852.5|75868.5|75853.5|75874|75857.1|75845.2|75830.2|737
1664562600000|2022-09-30 18:30:00|75870.3|75855.3|75809.1|75789.1|75871.7|75855.3|75809.1|75789.1|814
1664562900000|2022-09-30 18:35:00|75809.2|75789.2|75825.6|75805.6|75844|75824|75806.7|75789.2|727
1664563200000|2022-09-30 18:40:00|75825.8|75805.8|75818.6|75798.6|75842.1|75825.4|75818.6|75798.6|819
1664563500000|2022-09-30 18:45:00|75818.7|75798.7|75770.8|75750.8|75832.7|75815.5|75769.6|75749.9|774
1664563800000|2022-09-30 18:50:00|75770.6|75750.6|75800.4|75785.4|75811.7|75796.7|75756.7|75740.1|830
1664564100000|2022-09-30 18:55:00|75800.5|75785.5|75824.9|75809.9|75828.7|75813|75762.1|75747.1|903
1664564400000|2022-09-30 19:00:00|75823.1|75808.1|75822.5|75807.5|75832.8|75814.6|75781.8|75761.8|922
1664564700000|2022-09-30 19:05:00|75822.1|75807.1|75878.4|75858.4|75884.7|75865.5|75814.6|75795.8|958
1664565000000|2022-09-30 19:10:00|75879.7|75859.7|75883.8|75863.8|75904|75884|75865.7|75845.7|905
1664565300000|2022-09-30 19:15:00|75881.9|75861.9|75902.5|75882.5|75908.3|75889.3|75881.9|75861.9|872
1664565600000|2022-09-30 19:20:00|75902.6|75882.6|75915.7|75895.7|75938.1|75918.1|75902|75882|824
1664565900000|2022-09-30 19:25:00|75915.4|75895.4|75889.3|75869.3|75939.2|75919.2|75889.3|75869.3|905
1664566200000|2022-09-30 19:30:00|75888.5|75868.5|75912.1|75892.1|75916.5|75897.5|75886.4|75866.7|876
1664566500000|2022-09-30 19:35:00|75911.8|75891.8|75893.6|75873.6|75917.9|75898.5|75875.8|75855.8|793
1664566800000|2022-09-30 19:40:00|75893.4|75873.4|75863.4|75843.4|75895.7|75875.7|75848.8|75828.8|852
1664567100000|2022-09-30 19:45:00|75863.3|75843.3|75859.5|75839.5|75880.3|75864.8|75840|75820|882
1664567400000|2022-09-30 19:50:00|75868.2|75848.2|75877.8|75857.8|75913.3|75893.3|75868.2|75848.2|884
1664567700000|2022-09-30 19:55:00|75878|75858|75870.8|75850.8|75899.8|75879.8|75866.4|75847.9|846
1664568000000|2022-09-30 20:00:00|75870|75850|75845.1|75825.1|75890.8|75870.8|75838.9|75818.9|929
1664568300000|2022-09-30 20:05:00|75846.2|75826.2|75824.3|75804.3|75852.3|75832.3|75823.2|75803.2|599
1664568600000|2022-09-30 20:10:00|75825.1|75805.1|75810.4|75790.4|75835.8|75815.8|75795.8|75775.8|603
1664568900000|2022-09-30 20:15:00|75813.3|75793.3|75819.7|75799.7|75823.8|75803.8|75805.4|75785.4|544
1664569200000|2022-09-30 20:20:00|75818|75798|75830|75810|75831|75811|75812.8|75792.8|475
1664569500000|2022-09-30 20:25:00|75829.8|75809.8|75814.9|75794.9|75831.1|75811.1|75807.4|75787.4|481
1664569800000|2022-09-30 20:30:00|75813.7|75793.7|75862.1|75842.1|75863.1|75843.1|75813.7|75793.7|692
1664570100000|2022-09-30 20:35:00|75861.3|75841.3|75870.5|75850.5|75885.4|75865.4|75854.1|75834.1|579
1664570400000|2022-09-30 20:40:00|75868.2|75848.2|75861.1|75841.1|75878.8|75858.8|75847.9|75827.9|467
1664570700000|2022-09-30 20:45:00|75865.2|75845.2|75855.1|75835.1|75868.1|75848.1|75850.3|75830.3|432
1664571000000|2022-09-30 20:50:00|75855.2|75835.2|75879|75859|75910|75876.5|75831.7|75811.7|879
1664571300000|2022-09-30 20:55:00|75881.8|75861.8|75900.5|75818.8|75916.8|75877.5|75856.5|75802.1|573
1664740800000|2022-10-02 20:00:00|76014.5|75900.5|76030.4|75916.4|76049.5|75935.5|75921.6|75807.6|6
1664741100000|2022-10-02 20:05:00|75922.1|75808.1|76030.4|75916.4|76073.1|75959.1|75922|75808|7
1664741400000|2022-10-02 20:10:00|76042|75928|75933.2|75819.2|76042|75928|75933.2|75819.2|2
1664741700000|2022-10-02 20:15:00|75933.4|75819.4|75933|75819|75933.4|75819.4|75933|75819|2
1664742000000|2022-10-02 20:20:00|75932.9|75818.9|76005.2|75891.2|76005.7|75891.7|75932.9|75818.9|5
1664742300000|2022-10-02 20:25:00|76005.3|75891.3|76000|75886|76042|75928|76000|75886|5
1664742600000|2022-10-02 20:30:00|76042|75928|76000|75886|76042|75928|76000|75886|2
1664742900000|2022-10-02 20:35:00|76042|75928|76000|75886|76042|75928|76000|75886|4
1664743200000|2022-10-02 20:40:00|75999.1|75885.1|75999.1|75885.1|75999.1|75885.1|75999.1|75885.1|1
1664743500000|2022-10-02 20:45:00|75998.9|75884.9|75998.8|75884.8|75998.9|75884.9|75998.8|75884.8|2
1664743800000|2022-10-02 20:50:00|76045.4|75931.4|76041.8|75927.8|76088.1|75974.1|76039.6|75925.6|4
1664744100000|2022-10-02 20:55:00|76006.6|75892.6|76028.9|75914.9|76042.5|75928.5|76006.3|75892.3|7
1664744400000|2022-10-02 21:00:00|76042.3|75928.3|75919.2|75899.2|76042.3|75961.3|75909.7|75871.8|61
1664744700000|2022-10-02 21:05:00|75918.3|75898.3|75864.2|75765.2|75920.7|75900.7|75781.5|75682.5|151
1664745000000|2022-10-02 21:10:00|75864.3|75765.3|75942.5|75843.5|75994|75895|75863.1|75764.1|214
1664745300000|2022-10-02 21:15:00|75942.4|75843.4|75944.9|75880.9|75960.7|75894.5|75925.6|75832.6|112
1664745600000|2022-10-02 21:20:00|75945|75881|75923.6|75874.2|75957.3|75896.9|75899.9|75822|90
1664745900000|2022-10-02 21:25:00|75923.4|75874.4|75915.8|75832.3|75942|75874.4|75836|75737|168
1664746200000|2022-10-02 21:30:00|75915.4|75831.9|75893.7|75822.4|75921.8|75870.8|75862.1|75763.1|168
1664746500000|2022-10-02 21:35:00|75896.7|75826.7|75908.9|75833.5|75911.1|75865.6|75823.7|75724.7|158
1664746800000|2022-10-02 21:40:00|75887|75788|75928.8|75875.6|75937.3|75898.1|75831.6|75732.6|210
1664747100000|2022-10-02 21:45:00|75926.9|75875.5|75910.1|75869.9|75950.5|75888.8|75895.9|75813.1|211
1664747400000|2022-10-02 21:50:00|75910.3|75870.1|75913.9|75860.1|75926.6|75889.8|75906.9|75852.4|84
1664747700000|2022-10-02 21:55:00|75910.2|75871.2|75934.4|75854.2|75944.7|75896.1|75904|75842.9|185
1664748000000|2022-10-02 22:00:00|75924.5|75853.4|75888.7|75860.9|75969.7|75889.2|75880|75813.2|499
1664748300000|2022-10-02 22:05:00|75888.3|75860.8|75933.1|75896.5|75954.3|75921.2|75888.3|75859.9|384
1664748600000|2022-10-02 22:10:00|75933.6|75897.1|75915|75882.5|75946.3|75908.1|75858.3|75815|508
1664748900000|2022-10-02 22:15:00|75917.7|75885.4|75899.5|75879.5|75939.9|75906.4|75891.2|75866.4|686
1664749200000|2022-10-02 22:20:00|75899.4|75879.4|75864.6|75841.6|75902|75879.5|75836.2|75811.3|695
1664749500000|2022-10-02 22:25:00|75864|75842|75879.4|75857|75893.1|75870.6|75844.7|75814.5|777
1664749800000|2022-10-02 22:30:00|75879.5|75857.2|75835.8|75811.1|75894.9|75868.3|75828.9|75803.2|728
1664750100000|2022-10-02 22:35:00|75835.9|75811.2|75830.6|75804.6|75854.7|75830.8|75817.7|75795.2|711
1664750400000|2022-10-02 22:40:00|75830.7|75804.7|75836.4|75816.4|75858.3|75836.1|75829.8|75803.5|630
1664750700000|2022-10-02 22:45:00|75836.7|75816.7|75850.8|75828.9|75855.4|75833|75831.1|75811.1|568
1664751000000|2022-10-02 22:50:00|75852.8|75829|75864.7|75844.7|75868.1|75848.1|75843.7|75823.7|660
1664751300000|2022-10-02 22:55:00|75864.6|75844.6|75879.3|75857.4|75891.5|75870.9|75860.1|75840.1|536
1664751600000|2022-10-02 23:00:00|75879.5|75857.6|75929.6|75909.6|75939.3|75919.3|75879.5|75857.6|636
1664751900000|2022-10-02 23:05:00|75929.7|75909.7|75901.1|75881.1|75933.6|75913.6|75897.6|75877.6|709
1664752200000|2022-10-02 23:10:00|75900.9|75880.9|75892.1|75872.1|75910.9|75890.9|75882.3|75862.3|682
1664752500000|2022-10-02 23:15:00|75892.4|75872.4|75885.3|75865.3|75899.8|75879.8|75877.8|75857.8|489
1664752800000|2022-10-02 23:20:00|75885.1|75865.1|75904.3|75884.3|75904.3|75884.3|75880.5|75860.5|584
1664753100000|2022-10-02 23:25:00|75903.5|75883.5|75902.6|75882.6|75919.4|75899.4|75891.1|75871.1|612
1664753400000|2022-10-02 23:30:00|75902.7|75882.7|75891.6|75871.6|75904.8|75884.8|75881.3|75861.3|647
1664753700000|2022-10-02 23:35:00|75896.2|75876.2|75918.5|75898.5|75926|75906|75890.6|75870.6|522
1664754000000|2022-10-02 23:40:00|75918.1|75898.1|75879.1|75859.1|75918.3|75898.3|75868.6|75848.6|650
1664754300000|2022-10-02 23:45:00|75879.2|75859.2|75879|75859|75891.5|75871.5|75864|75844|590
1664754600000|2022-10-02 23:50:00|75881.2|75861.2|75951.2|75931.2|75962|75942|75872.9|75852.9|756
1664754900000|2022-10-02 23:55:00|75952|75932|75934.6|75914.6|75968.5|75948.5|75931.9|75911.9|608
1664755200000|2022-10-03 00:00:00|75934.9|75914.9|75959.6|75939.6|75985.9|75965.9|75926.3|75906.3|861
1664755500000|2022-10-03 00:05:00|75957.2|75937.2|75987.9|75967.9|76000.1|75980.1|75957.1|75937.1|770
1664755800000|2022-10-03 00:10:00|75988.1|75968.1|75957.5|75937.5|75999.8|75979.8|75953.8|75933.8|779
1664756100000|2022-10-03 00:15:00|75957.2|75937.2|75934.3|75914.3|75973.9|75955.3|75934.3|75914.3|735
1664756400000|2022-10-03 00:20:00|75933.8|75918.8|75902.9|75882.9|75972.3|75952.3|75902.9|75882.9|784
1664756700000|2022-10-03 00:25:00|75902.7|75882.7|75916|75896|75937.1|75917.3|75900.1|75880.1|724
1664757000000|2022-10-03 00:30:00|75916.1|75896.1|75900.3|75885.3|75920.6|75901.9|75896.3|75877.3|684
1664757300000|2022-10-03 00:35:00|75900.4|75885.4|75901.8|75886.8|75929.7|75909.7|75893.3|75877.4|756
1664757600000|2022-10-03 00:40:00|75900.4|75885.4|75888.7|75868.7|75905.4|75885.5|75873.2|75857.3|741
1664757900000|2022-10-03 00:45:00|75888.8|75868.8|75888.3|75868.3|75903.1|75884.7|75870.5|75852.1|709
1664758200000|2022-10-03 00:50:00|75888.5|75868.5|75894.3|75874.3|75903.2|75883.2|75855.6|75835.6|732
1664758500000|2022-10-03 00:55:00|75900|75880|75875.3|75855.3|75910.9|75890.9|75867.2|75847.2|794
1664758800000|2022-10-03 01:00:00|75875.9|75855.9|75834.3|75814.3|75876.6|75856.6|75827.3|75807.3|773
1664759100000|2022-10-03 01:05:00|75835|75815|75781.8|75761.8|75835|75815|75777.8|75757.8|768
1664759400000|2022-10-03 01:10:00|75781.7|75761.7|75762.6|75742.6|75791.8|75774.6|75759.4|75739.4|797
1664759700000|2022-10-03 01:15:00|75762.4|75742.4|75807|75787|75825.4|75806.8|75762.4|75742.4|793
1664760000000|2022-10-03 01:20:00|75807.5|75787.5|75797.9|75777.9|75817.7|75799.5|75791.8|75773.4|818
1664760300000|2022-10-03 01:25:00|75797.6|75777.6|75786|75766|75821.5|75801.5|75781.9|75761.9|828
1664760600000|2022-10-03 01:30:00|75791.6|75771.6|75789.6|75769.6|75791.6|75775.6|75755.1|75735.2|800
1664760900000|2022-10-03 01:35:00|75789.3|75769.3|75797|75777|75805.7|75785.7|75775.7|75755.7|765
1664761200000|2022-10-03 01:40:00|75796.9|75776.9|75773.4|75753.4|75806|75786.8|75768.9|75749.4|779
1664761500000|2022-10-03 01:45:00|75773.5|75753.5|75704.9|75684.9|75782.3|75764|75696.4|75676.4|858
1664761800000|2022-10-03 01:50:00|75706.8|75686.8|75694|75674|75716.8|75698.4|75671.5|75651.5|804
1664762100000|2022-10-03 01:55:00|75694.2|75674.2|75689.7|75669.7|75718.8|75698.8|75689.2|75669.2|692
1664762400000|2022-10-03 02:00:00|75693.8|75673.8|75711.3|75691.3|75715.1|75697.5|75693.8|75673.8|671
1664762700000|2022-10-03 02:05:00|75711.5|75691.5|75714.3|75694.3|75723|75703|75699.7|75682.2|653
1664763000000|2022-10-03 02:10:00|75714.4|75694.4|75700.1|75680.1|75728.8|75710.4|75691|75673.2|598
1664763300000|2022-10-03 02:15:00|75700|75680|75715.7|75695.7|75716|75697.7|75693.6|75673.6|604
1664763600000|2022-10-03 02:20:00|75715.8|75695.8|75757.9|75737.9|75760.4|75740.4|75715.8|75695.8|768
1664763900000|2022-10-03 02:25:00|75758.1|75738.1|75756.3|75736.3|75761.4|75741.4|75735.9|75717.8|653
1664764200000|2022-10-03 02:30:00|75756.2|75736.2|75753.2|75733.2|75764.6|75744.6|75748|75728.5|624
1664764500000|2022-10-03 02:35:00|75753.6|75733.6|75757.7|75737.7|75766.4|75746.4|75748.1|75728.1|569
1664764800000|2022-10-03 02:40:00|75757.9|75737.9|75753.9|75733.9|75765.6|75745.6|75750.8|75730.8|515
1664765100000|2022-10-03 02:45:00|75754|75734|75749.8|75729.8|75756.2|75736.2|75736.7|75717.2|624
1664765400000|2022-10-03 02:50:00|75749.6|75729.6|75745.8|75725.8|75751|75731|75735.5|75715.5|595
1664765700000|2022-10-03 02:55:00|75745.7|75725.7|75792.7|75772.7|75793|75773|75745.7|75725.7|645
1664766000000|2022-10-03 03:00:00|75792.9|75772.9|75821.4|75801.4|75827|75807|75787.8|75767.8|725
1664766300000|2022-10-03 03:05:00|75821.3|75801.3|75809|75789|75835.7|75815.7|75804.5|75785.7|676
1664766600000|2022-10-03 03:10:00|75809.1|75789.1|75796.6|75776.6|75814.1|75794.1|75795.9|75775.9|528
1664766900000|2022-10-03 03:15:00|75796.4|75776.4|75782.4|75762.4|75796.9|75776.9|75769.6|75749.6|557
1664767200000|2022-10-03 03:20:00|75782.3|75762.3|75792.1|75772.1|75801.8|75781.8|75778.3|75758.3|599
1664767500000|2022-10-03 03:25:00|75793.1|75773.1|75795.9|75775.9|75797.8|75777.8|75787|75767.5|580
1664767800000|2022-10-03 03:30:00|75796|75776|75792.3|75772.3|75809.6|75789.6|75784.1|75765.5|659
1664768100000|2022-10-03 03:35:00|75792.4|75772.4|75785.9|75765.9|75794.9|75774.9|75769.7|75749.7|636
1664768400000|2022-10-03 03:40:00|75786|75766|75792.4|75772.4|75807.6|75788.7|75785.9|75766|565
1664768700000|2022-10-03 03:45:00|75792.5|75772.5|75818|75798|75818|75798|75790.7|75770.7|509
1664769000000|2022-10-03 03:50:00|75818.2|75798.2|75828.2|75808.2|75836|75816.5|75812.6|75794.8|636
1664769300000|2022-10-03 03:55:00|75828.1|75808.1|75844.7|75824.7|75856.4|75836.4|75827.9|75807.9|569
1664769600000|2022-10-03 04:00:00|75842.4|75822.4|75874.9|75854.9|75889.6|75869.6|75841.9|75821.9|727
1664769900000|2022-10-03 04:05:00|75871.1|75851.1|75948.3|75928.3|75948.5|75928.8|75867.3|75847.3|823
1664770200000|2022-10-03 04:10:00|75948.1|75928.1|75916|75896|75950.2|75932|75916|75896|699
1664770500000|2022-10-03 04:15:00|75916.1|75896.1|75907.4|75887.4|75949.8|75929.8|75889.9|75869.9|886
1664770800000|2022-10-03 04:20:00|75907.9|75887.9|75899.8|75879.8|75917.6|75900.2|75898.2|75878.2|826
1664771100000|2022-10-03 04:25:00|75899.5|75879.5|75917.9|75897.9|75929.8|75909.8|75897.3|75877.3|848
1664771400000|2022-10-03 04:30:00|75917.8|75897.8|75933|75913|75944.1|75924.1|75907.4|75887.4|789
1664771700000|2022-10-03 04:35:00|75932.8|75912.8|75979.9|75959.9|75982.5|75963|75932.8|75912.8|747
1664772000000|2022-10-03 04:40:00|75979.7|75959.7|75961.7|75941.7|75985.6|75966.6|75951.4|75933.5|612
1664772300000|2022-10-03 04:45:00|75961.9|75941.9|75977.1|75957.1|75989.7|75969.7|75957.6|75937.6|515
1664772600000|2022-10-03 04:50:00|75976.7|75956.7|75967.4|75947.4|75978|75958|75960.8|75940.8|549
1664772900000|2022-10-03 04:55:00|75967.6|75947.6|76004|75984|76004|75984|75966.3|75946.3|582
1664773200000|2022-10-03 05:00:00|76004.1|75984.1|75990.8|75970.8|76012.4|75993.5|75990|75970|740
1664773500000|2022-10-03 05:05:00|75990.5|75970.5|75978.9|75958.9|75996.3|75976.3|75970.6|75950.6|727
1664773800000|2022-10-03 05:10:00|75979|75959|75966.1|75946.1|75987.1|75967.1|75961.7|75941.7|727
1664774100000|2022-10-03 05:15:00|75966.3|75946.3|75972.5|75952.5|75976.7|75956.7|75960.7|75940.7|622
1664774400000|2022-10-03 05:20:00|75973|75953|75961.9|75941.9|75979.6|75961.1|75952.5|75936.6|619
1664774700000|2022-10-03 05:25:00|75962.3|75942.3|75937.4|75917.4|75966.6|75946.6|75931.7|75913.8|723
1664775000000|2022-10-03 05:30:00|75937.2|75917.2|75915.1|75895.1|75939|75919|75898.5|75878.7|743
1664775300000|2022-10-03 05:35:00|75914.9|75894.9|75899.4|75879.4|75918.7|75898.7|75890.6|75870.6|686
1664775600000|2022-10-03 05:40:00|75899.2|75879.2|75809.6|75789.6|75899.2|75879.2|75797.5|75777.5|898
1664775900000|2022-10-03 05:45:00|75810.1|75790.1|75767.3|75747.3|75827.6|75807.6|75755.6|75735.6|947
1664776200000|2022-10-03 05:50:00|75768.1|75748.1|75684.6|75664.6|75779.8|75759.8|75623.4|75603.4|1015
1664776500000|2022-10-03 05:55:00|75684.2|75664.2|75694.5|75674.5|75711.9|75691.9|75650.1|75630.1|1027
1664776800000|2022-10-03 06:00:00|75689.8|75669.8|75704|75684|75722.6|75702.6|75667.6|75647.6|1056
1664777100000|2022-10-03 06:05:00|75705.1|75685.1|75720.9|75700.9|75736.3|75716.3|75690.6|75672|1006
1664777400000|2022-10-03 06:10:00|75721.9|75701.9|75705.3|75685.3|75736.1|75716.1|75690.8|75670.8|1007
1664777700000|2022-10-03 06:15:00|75707.9|75687.9|75709.3|75689.3|75743|75723|75704.9|75684.9|927
1664778000000|2022-10-03 06:20:00|75709.2|75689.2|75749.2|75734.2|75756.6|75741.6|75709.2|75689.2|877
1664778300000|2022-10-03 06:25:00|75748.3|75733.3|75809.6|75794.6|75829.5|75814.5|75714.1|75699.1|1001
1664778600000|2022-10-03 06:30:00|75810.2|75795.2|75794.8|75779.8|75845.2|75825.2|75760.8|75743.1|1042
1664778900000|2022-10-03 06:35:00|75796.5|75781.5|75827.9|75812.9|75830.7|75813.8|75785.1|75770.1|939
1664779200000|2022-10-03 06:40:00|75828.1|75813.1|75921.3|75901.3|75930.1|75912.2|75828.1|75813.1|972
1664779500000|2022-10-03 06:45:00|75921.4|75901.4|75932.6|75917.6|75938.1|75921.3|75899|75884|969
1664779800000|2022-10-03 06:50:00|75932.9|75917.9|75922.3|75907.3|75955.4|75940.1|75915.5|75898|925
1664780100000|2022-10-03 06:55:00|75923.9|75908.9|75908.8|75888.8|75944.7|75929.7|75889|75869|993
1664780400000|2022-10-03 07:00:00|75909.8|75889.8|75927.8|75907.8|75991.6|75971.6|75904.1|75884.1|1126
1664780700000|2022-10-03 07:05:00|75921.2|75906.2|75953.2|75933.2|75967.2|75947.2|75869.3|75851.5|1083
1664781000000|2022-10-03 07:10:00|75953.3|75933.3|75920|75900|75993.1|75973.1|75902.6|75882.6|1090
1664781300000|2022-10-03 07:15:00|75919.5|75899.5|75819|75804|75931.5|75911.5|75806.4|75791.4|1066
1664781600000|2022-10-03 07:20:00|75817.7|75802.7|75803|75788|75842.8|75827|75792.6|75772.6|1080
1664781900000|2022-10-03 07:25:00|75802.8|75787.8|75811.8|75791.8|75813.2|75796.5|75745.5|75730.5|991
1664782200000|2022-10-03 07:30:00|75812.7|75792.7|75758.5|75738.5|75812.7|75795.2|75756.2|75736.8|1049
1664782500000|2022-10-03 07:35:00|75758.1|75738.1|75852|75832|75854.1|75833.6|75752.7|75737.7|1009
1664782800000|2022-10-03 07:40:00|75851.8|75831.8|75831.5|75811.5|75857.7|75837.7|75799.9|75782.4|1021
1664783100000|2022-10-03 07:45:00|75830.3|75810.3|75759.3|75739.3|75830.8|75812.8|75745.1|75725.1|1015
1664783400000|2022-10-03 07:50:00|75758.8|75738.8|75793.8|75773.8|75817.9|75802.9|75755.7|75735.7|1006
1664783700000|2022-10-03 07:55:00|75793.7|75773.7|75797.8|75777.8|75820.6|75800.7|75781.9|75766|973
1664784000000|2022-10-03 08:00:00|75796.4|75776.4|75839.2|75819.2|75854.5|75835.7|75787.1|75767.1|1015
1664784300000|2022-10-03 08:05:00|75839.5|75819.5|75788.7|75773.7|75850.2|75834.2|75788.2|75773.2|977
1664784600000|2022-10-03 08:10:00|75790.1|75775.1|75824.7|75804.7|75825.4|75807.9|75765.6|75745.6|1008
1664784900000|2022-10-03 08:15:00|75821.2|75806.2|75761.3|75746.3|75840.3|75822.6|75756.7|75741.7|975
1664785200000|2022-10-03 08:20:00|75761.5|75746.5|75782.3|75767.3|75788.2|75773.2|75729.5|75709.9|1000
1664785500000|2022-10-03 08:25:00|75783|75768|75726|75706|75795.5|75780.5|75702.6|75687.2|972
1664785800000|2022-10-03 08:30:00|75727.1|75707.1|75691.6|75676.6|75760.1|75743.9|75680.5|75661.6|1003
1664786100000|2022-10-03 08:35:00|75691.5|75676.5|75755.5|75740.5|75767.4|75749.3|75679.2|75664.2|987
1664786400000|2022-10-03 08:40:00|75754.8|75739.8|75748.1|75733.1|75761.2|75742.6|75710.2|75695.2|977
1664786700000|2022-10-03 08:45:00|75747.9|75732.9|75783.2|75768.2|75791.3|75776.2|75744.9|75729|913
1664787000000|2022-10-03 08:50:00|75783.7|75768.7|75835.7|75820.7|75837.8|75822.5|75781.2|75765|941
1664787300000|2022-10-03 08:55:00|75836.1|75821.1|75805|75790|75850.7|75830.7|75799.3|75780.1|910
1664787600000|2022-10-03 09:00:00|75805.1|75790.1|75874|75859|75874.1|75859.1|75791.6|75774.8|906
1664787900000|2022-10-03 09:05:00|75873.9|75858.9|75920.9|75905.9|75927.1|75912.1|75858.5|75843.3|978
1664788200000|2022-10-03 09:10:00|75920.1|75905.1|75934.3|75919.3|75950.9|75935.9|75901.3|75886.3|907
1664788500000|2022-10-03 09:15:00|75934|75919|75956.2|75936.2|75956.9|75939.5|75911.2|75896.2|874
1664788800000|2022-10-03 09:20:00|75953.5|75938.5|75926.5|75906.5|75958.5|75943.5|75903.6|75885.9|846
1664789100000|2022-10-03 09:25:00|75926.7|75906.7|75978.8|75963.8|75987.9|75970.6|75904.2|75884.5|833
1664789400000|2022-10-03 09:30:00|75978.9|75963.9|76023.6|76008.6|76062|76046.5|75976.5|75958.8|913
1664789700000|2022-10-03 09:35:00|76023.7|76008.7|76101.5|76081.5|76102.3|76086.5|75993.5|75978.5|881
1664790000000|2022-10-03 09:40:00|76100.9|76080.9|76149.5|76134.5|76157.1|76142.1|76099.5|76080.9|830
1664790300000|2022-10-03 09:45:00|76148.3|76133.3|76233.5|76213.5|76249|76229.9|76141.3|76126.3|909
1664790600000|2022-10-03 09:50:00|76233.7|76213.7|76219.4|76204.4|76261.3|76241.9|76204.3|76189.3|883
1664790900000|2022-10-03 09:55:00|76219.7|76204.7|76181.4|76161.4|76223.8|76208.8|76172.3|76154.4|859
1664791200000|2022-10-03 10:00:00|76177.4|76162.4|76192.1|76177.1|76224.4|76209.4|76168.2|76152.8|888
1664791500000|2022-10-03 10:05:00|76191.3|76176.3|76168.1|76148.1|76205.3|76189|76166.4|76146.4|837
1664791800000|2022-10-03 10:10:00|76168.6|76148.6|76154.9|76134.9|76189.5|76171.2|76134.6|76117.7|879
1664792100000|2022-10-03 10:15:00|76155.1|76135.1|76131.7|76116.7|76173.7|76158.7|76129.2|76113.4|808
1664792400000|2022-10-03 10:20:00|76131.6|76116.6|76036.2|76016.2|76134.9|76116.6|76017.4|75999.5|908
1664792700000|2022-10-03 10:25:00|76036.4|76016.4|76015.8|76000.8|76063.2|76048.2|76001.3|75986|840
1664793000000|2022-10-03 10:30:00|76015.9|76000.9|76033.2|76013.2|76052.2|76037.2|76008.5|75991.2|871
1664793300000|2022-10-03 10:35:00|76033|76013|76073.1|76058.1|76077.8|76060.7|76031.5|76012.8|827
1664793600000|2022-10-03 10:40:00|76074.5|76059.5|76075.4|76055.4|76094.4|76074.4|76063.7|76046.3|797
1664793900000|2022-10-03 10:45:00|76075.6|76055.6|76077.3|76057.3|76118.4|76098.4|76063.4|76047.3|861
1664794200000|2022-10-03 10:50:00|76077|76057|76052.4|76032.4|76093.5|76075.8|76039.5|76019.5|923
1664794500000|2022-10-03 10:55:00|76052.5|76032.5|76058.2|76038.2|76070.7|76053.4|76021|76005.3|883
1664794800000|2022-10-03 11:00:00|76058.9|76038.9|76049.5|76034.5|76081|76061|76036.2|76018.3|919
1664795100000|2022-10-03 11:05:00|76052.8|76037.8|76058.1|76043.1|76070.1|76055.1|76022.1|76007.1|921
1664795400000|2022-10-03 11:10:00|76058.7|76043.7|76124.4|76109.4|76124.9|76109.9|76058.7|76043.7|867
1664795700000|2022-10-03 11:15:00|76124.5|76109.5|76104.3|76089.3|76127.1|76112.1|76095|76080|831
1664796000000|2022-10-03 11:20:00|76107|76092|76165.7|76150.7|76169.1|76154.1|76107|76088.8|837
1664796300000|2022-10-03 11:25:00|76165.6|76150.6|76171.1|76156.1|76186.4|76171.4|76142.9|76127.9|791
1664796600000|2022-10-03 11:30:00|76172.3|76157.3|76176.2|76161.2|76183.2|76167.9|76131|76116|886
1664796900000|2022-10-03 11:35:00|76177.7|76162.7|76179.8|76159.8|76179.8|76162.8|76127.9|76112.9|840
1664797200000|2022-10-03 11:40:00|76177.3|76162.3|76197.4|76182.4|76197.4|76182.4|76145|76130|849
1664797500000|2022-10-03 11:45:00|76197.6|76182.6|76206.5|76186.5|76248.2|76232.5|76187.7|76168.6|901
1664797800000|2022-10-03 11:50:00|76205.2|76190.2|76228.3|76213.3|76240.6|76225.6|76200.9|76185.9|830
1664798100000|2022-10-03 11:55:00|76227.9|76212.9|76136.6|76121.6|76235.9|76220.9|76129.6|76114.6|893
1664798400000|2022-10-03 12:00:00|76135.3|76120.3|76207.2|76192.2|76221.3|76206.3|76130.9|76115.9|962
1664798700000|2022-10-03 12:05:00|76207|76192|76145.3|76130.3|76207|76192|76138.5|76123.5|961
1664799000000|2022-10-03 12:10:00|76146|76131|76169.9|76154.9|76231.1|76216.1|76144.2|76129.2|924
1664799300000|2022-10-03 12:15:00|76166.7|76151.7|76167.7|76152.7|76192.5|76177.5|76152.5|76137.5|869
1664799600000|2022-10-03 12:20:00|76166.7|76151.7|76131.7|76116.7|76171.1|76156.1|76125.1|76110.1|858
1664799900000|2022-10-03 12:25:00|76131.9|76116.9|76146.3|76131.3|76154.4|76136.9|76101.8|76081.8|918
1664800200000|2022-10-03 12:30:00|76145.9|76130.9|76166|76151|76183.3|76166.6|76144.4|76126.8|970
1664800500000|2022-10-03 12:35:00|76165.9|76150.9|76178.7|76163.7|76180.5|76164.3|76145.3|76130.3|915
1664800800000|2022-10-03 12:40:00|76179.2|76164.2|76165.4|76150.4|76226.3|76211.3|76151.7|76136.7|989
1664801100000|2022-10-03 12:45:00|76158.7|76143.7|76065.9|76045.9|76163.4|76148.4|76046.1|76026.1|989
1664801400000|2022-10-03 12:50:00|76064.4|76044.4|76080.6|76065.6|76113.1|76094.4|76041.3|76026.3|986
1664801700000|2022-10-03 12:55:00|76083.6|76068.6|76160.2|76145.2|76172.8|76157.8|76078.4|76063.4|902
1664802000000|2022-10-03 13:00:00|76161.2|76146.2|76164|76149|76185.7|76170.7|76143.7|76128.7|906
1664802300000|2022-10-03 13:05:00|76165.3|76150.3|76115.4|76100.4|76191.6|76176.6|76101.9|76086.3|933
1664802600000|2022-10-03 13:10:00|76116|76101|76071.3|76056.3|76152.3|76135.4|76068.4|76053.4|925
1664802900000|2022-10-03 13:15:00|76071.1|76056.1|76038.3|76023.3|76082.1|76067.1|76020.8|76005.8|954
1664803200000|2022-10-03 13:20:00|76038.4|76023.4|76040.1|76025.1|76085.4|76070.4|76036.7|76020.3|910
1664803500000|2022-10-03 13:25:00|76040.9|76025.9|76101|76081|76110.1|76090.4|76040.9|76025.9|944
1664803800000|2022-10-03 13:30:00|76100|76080|76177.1|76162.1|76192.6|76177.6|76076.4|76059.1|1061
1664804100000|2022-10-03 13:35:00|76177.4|76162.4|76195.9|76180.9|76211.3|76196.3|76151.7|76136.7|1091
1664804400000|2022-10-03 13:40:00|76196.7|76181.7|76166|76146|76218.4|76203.4|76139.8|76124.8|980
1664804700000|2022-10-03 13:45:00|76166.2|76146.2|76130.6|76115.6|76195.8|76180.8|76126.7|76109.3|1045
1664805000000|2022-10-03 13:50:00|76126.9|76111.9|76131.9|76116.9|76176.3|76158.4|76114|76099|1104
1664805300000|2022-10-03 13:55:00|76133|76118|76145.9|76125.9|76180.4|76163.1|76124.6|76106|1011
1664805600000|2022-10-03 14:00:00|76145.5|76122.1|75985.2|75970.2|76145.5|76122.1|75920.9|75900.9|1147
1664805900000|2022-10-03 14:05:00|75987.1|75972.1|75823.1|75808.1|75989.5|75972.1|75780|75762.3|1150
1664806200000|2022-10-03 14:10:00|75822.8|75807.8|75938.7|75923.7|75940.4|75925.4|75822.1|75807.1|1079
1664806500000|2022-10-03 14:15:00|75942.8|75927.8|75957.4|75942.4|75992.7|75974.2|75933.5|75918.5|1014
1664806800000|2022-10-03 14:20:00|75957.6|75942.6|75735.7|75715.7|75964.3|75949.3|75733.4|75715.7|1081
1664807100000|2022-10-03 14:25:00|75725.6|75710.6|75754.3|75739.3|75756.4|75741.4|75680.1|75660.1|1101
1664807400000|2022-10-03 14:30:00|75753.1|75738.1|75733.1|75718.1|75770.8|75755.7|75691|75673.6|1105
1664807700000|2022-10-03 14:35:00|75733.8|75718.8|75777.9|75762.9|75809.8|75794.8|75709.4|75694.4|1088
1664808000000|2022-10-03 14:40:00|75777.5|75762.5|75789|75774|75837.3|75822.3|75755.1|75740.1|1072
1664808300000|2022-10-03 14:45:00|75790.1|75775.1|75792|75772|75871.3|75856.3|75763|75748|1100
1664808600000|2022-10-03 14:50:00|75790.1|75770.1|75764.7|75749.7|75851.1|75836.1|75764.7|75749.7|1125
1664808900000|2022-10-03 14:55:00|75765.1|75750.1|75787.6|75772.6|75794.3|75778.3|75700.7|75685.7|1086
1664809200000|2022-10-03 15:00:00|75785.9|75770.9|75754|75739|75794.9|75779.9|75730.7|75715.7|1018
1664809500000|2022-10-03 15:05:00|75754.9|75739.9|75676.6|75661.6|75757.7|75742.7|75650.8|75630.8|1026
1664809800000|2022-10-03 15:10:00|75676.4|75661.4|75629.2|75614.2|75679|75664|75609.4|75591.9|1058
1664810100000|2022-10-03 15:15:00|75629.5|75614.5|75617.7|75602.7|75634.5|75619.5|75547.7|75530.9|1043
1664810400000|2022-10-03 15:20:00|75616.4|75601.4|75606.1|75591.1|75641.1|75626.1|75589.6|75574.6|1049
1664810700000|2022-10-03 15:25:00|75605.8|75590.8|75627.8|75612.8|75653|75634.7|75594.5|75576|1025
1664811000000|2022-10-03 15:30:00|75627.6|75612.6|75665.9|75650.9|75671.8|75654.4|75608.5|75588.5|1024
1664811300000|2022-10-03 15:35:00|75665.7|75650.7|75687.6|75667.6|75688|75671.9|75659.8|75644.4|915
1664811600000|2022-10-03 15:40:00|75687.8|75667.8|75728.3|75708.3|75733|75715.2|75680.3|75662.8|893
1664811900000|2022-10-03 15:45:00|75728.2|75708.2|75728.3|75713.3|75745.5|75730.5|75704.3|75685.7|867
1664812200000|2022-10-03 15:50:00|75728.2|75713.2|75743.1|75723.1|75747.8|75731.3|75713.8|75696.5|899
1664812500000|2022-10-03 15:55:00|75741.9|75726.9|75830.9|75810.9|75850.6|75834.4|75739.9|75723.1|959
1664812800000|2022-10-03 16:00:00|75831.1|75811.1|75813.4|75793.4|75831.2|75811.2|75782.7|75762.7|984
1664813100000|2022-10-03 16:05:00|75810.4|75790.4|75774.7|75754.7|75834.2|75814.2|75767.1|75749.2|916
1664813400000|2022-10-03 16:10:00|75776.2|75756.2|75825.7|75805.7|75825.9|75805.9|75753.9|75733.9|971
1664813700000|2022-10-03 16:15:00|75825.9|75805.9|75872.7|75852.7|75877.1|75857.1|75809.8|75789.8|913
1664814000000|2022-10-03 16:20:00|75872.6|75852.6|75874.2|75854.2|75928|75908|75864.9|75844.9|947
1664814300000|2022-10-03 16:25:00|75874.8|75854.8|75872.7|75852.7|75894.8|75874.8|75857.5|75838|916
1664814600000|2022-10-03 16:30:00|75872.8|75852.8|75851.3|75831.3|75886.4|75866.4|75843.6|75823.9|848
1664814900000|2022-10-03 16:35:00|75851.6|75836.6|75859.4|75839.4|75906.3|75887|75845|75827|834
1664815200000|2022-10-03 16:40:00|75860.5|75845.5|75872.8|75857.8|75880.3|75865.3|75831.7|75815.2|894
1664815500000|2022-10-03 16:45:00|75872.7|75857.7|75864.6|75849.6|75883.3|75868.3|75852.3|75837.3|872
1664815800000|2022-10-03 16:50:00|75864.8|75849.8|75892|75877|75901.9|75885.1|75859|75844|857
1664816100000|2022-10-03 16:55:00|75892.1|75877.1|75830.4|75815.4|75903.4|75888.4|75830.3|75813|825
1664816400000|2022-10-03 17:00:00|75830.7|75815.7|75824.4|75804.4|75837.4|75820|75812.9|75795.9|880
1664816700000|2022-10-03 17:05:00|75824.3|75804.3|75853.1|75838.1|75877|75857|75814.4|75799.4|833
1664817000000|2022-10-03 17:10:00|75855.6|75835.6|75869.5|75854.5|75891.5|75873.7|75847.4|75832.4|767
1664817300000|2022-10-03 17:15:00|75869.1|75854.1|75903.9|75883.9|75904|75886.3|75863.9|75848.9|654
1664817600000|2022-10-03 17:20:00|75903.7|75883.7|75872.9|75857.9|75910.5|75893.2|75856.8|75841.8|804
1664817900000|2022-10-03 17:25:00|75873.2|75858.2|75922.3|75902.3|75924.9|75907.4|75869.1|75854.1|794
1664818200000|2022-10-03 17:30:00|75922|75902|75891.8|75876.8|75922|75904.2|75883.1|75868|857
1664818500000|2022-10-03 17:35:00|75894.1|75874.1|75911.5|75896.5|75925.9|75910.9|75890.7|75874.1|706
1664818800000|2022-10-03 17:40:00|75911.4|75896.4|75921.6|75906.6|75934.1|75915.7|75895.2|75880.2|737
1664819100000|2022-10-03 17:45:00|75921.4|75906.4|75917.8|75897.8|75921.4|75906.4|75883.2|75865.6|778
1664819400000|2022-10-03 17:50:00|75917.9|75897.9|75961.4|75946.4|75968.3|75953.3|75912.7|75897.5|858
1664819700000|2022-10-03 17:55:00|75963.5|75943.5|75936.6|75921.6|75987.5|75969.1|75934|75916.1|790
1664820000000|2022-10-03 18:00:00|75936.1|75921.1|75936.2|75916.2|75967.1|75947.1|75918.6|75901.5|833
1664820300000|2022-10-03 18:05:00|75931|75916|75973.1|75958.1|75979|75962.5|75921.8|75906.8|856
1664820600000|2022-10-03 18:10:00|75973.3|75958.3|75937.2|75917.2|75973.4|75958.4|75919.6|75904.6|821
1664820900000|2022-10-03 18:15:00|75937.1|75917.1|75869.1|75854.1|75945|75927.3|75867.9|75852.9|837
1664821200000|2022-10-03 18:20:00|75869.5|75854.5|75846.7|75831.7|75873.1|75857.4|75844.9|75829.9|850
1664821500000|2022-10-03 18:25:00|75846.6|75831.6|75813.2|75798.2|75863.9|75847|75809.8|75789.8|817
1664821800000|2022-10-03 18:30:00|75813.3|75798.3|75764.2|75744.2|75830.7|75813.1|75759.4|75739.4|860
1664822100000|2022-10-03 18:35:00|75764.1|75744.1|75753.6|75738.6|75771.5|75751.5|75732.7|75712.7|858
1664822400000|2022-10-03 18:40:00|75753.8|75738.8|75748.3|75733.3|75762.8|75745.8|75742.6|75727.6|852
1664822700000|2022-10-03 18:45:00|75748|75733|75785.5|75770.5|75789.7|75774.7|75745.9|75730.9|799
1664823000000|2022-10-03 18:50:00|75784.2|75769.2|75781.3|75766.3|75788.5|75772.3|75766.8|75749.7|757
1664823300000|2022-10-03 18:55:00|75781.5|75766.5|75763.5|75748.5|75791.3|75775|75736.5|75721.5|845
1664823600000|2022-10-03 19:00:00|75759.5|75744.5|75811.2|75796.2|75821|75804.9|75759.1|75744.1|852
1664823900000|2022-10-03 19:05:00|75811.1|75796.1|75809|75794|75816.6|75799.6|75788|75773|790
1664824200000|2022-10-03 19:10:00|75809.8|75794.8|75823.1|75803.1|75841.8|75822|75809.3|75791.4|776
1664824500000|2022-10-03 19:15:00|75823.8|75803.8|75842.5|75822.5|75851.2|75833.3|75820.8|75803.8|818
1664824800000|2022-10-03 19:20:00|75843|75823|75787.9|75767.9|75849.2|75832.9|75764|75746|841
1664825100000|2022-10-03 19:25:00|75782.6|75767.6|75765.7|75745.7|75785.3|75768.5|75723.6|75706.9|831
1664825400000|2022-10-03 19:30:00|75765.8|75745.8|75756.9|75736.9|75782.1|75762.1|75730.5|75713.4|911
1664825700000|2022-10-03 19:35:00|75757.1|75737.1|75718.8|75698.8|75762.2|75745.2|75709.5|75692.3|794
1664826000000|2022-10-03 19:40:00|75718.7|75698.7|75744.3|75729.3|75763.9|75747.2|75716.2|75698.7|962
1664826300000|2022-10-03 19:45:00|75744.5|75729.5|75711|75696|75751.1|75733.4|75709.9|75692.2|864
1664826600000|2022-10-03 19:50:00|75715.7|75700.7|75716.3|75696.3|75730.4|75712.2|75707.3|75692.3|838
1664826900000|2022-10-03 19:55:00|75716.2|75696.2|75672.1|75657.1|75729.3|75712.5|75672.1|75657.1|818
1664827200000|2022-10-03 20:00:00|75669.5|75654.5|75694.1|75674.1|75715.2|75695.2|75669.5|75650.9|866
1664827500000|2022-10-03 20:05:00|75693.9|75673.9|75689.7|75669.7|75709|75691.7|75678.5|75658.5|865
1664827800000|2022-10-03 20:10:00|75689.5|75669.5|75719|75699|75726.6|75707|75686.7|75667.7|733
1664828100000|2022-10-03 20:15:00|75719.1|75699.1|75707.6|75687.6|75727.7|75707.7|75677.4|75657.4|680
1664828400000|2022-10-03 20:20:00|75707.5|75687.5|75713.1|75693.1|75720.9|75700.9|75694.2|75674.2|553
1664828700000|2022-10-03 20:25:00|75712.9|75692.9|75704.2|75684.2|75719.4|75699.4|75692.8|75672.8|371
1664829000000|2022-10-03 20:30:00|75704.3|75684.3|75696.8|75676.8|75708.3|75688.3|75692.6|75672.6|282
1664829300000|2022-10-03 20:35:00|75696.7|75676.7|75693.3|75673.3|75697.3|75677.3|75680.8|75660.8|303
1664829600000|2022-10-03 20:40:00|75693.4|75673.4|75694.7|75674.7|75704.2|75684.2|75692.8|75672.8|180
1664829900000|2022-10-03 20:45:00|75694.8|75674.8|75710.6|75690.6|75716.7|75696.7|75694.5|75674.5|411
1664830200000|2022-10-03 20:50:00|75710.7|75690.7|75708|75688|75720.5|75700.5|75700.5|75680.5|368
1664830500000|2022-10-03 20:55:00|75707|75687|75697.7|75677.7|75721.6|75700.5|75697.7|75677.7|467
1664830800000|2022-10-03 21:00:00|75699.5|75675.6|75703.4|75683|75704.6|75684.2|75699.5|75673.5|29
1664831100000|2022-10-03 21:05:00|75708.2|75680.9|75701.4|75681.4|75708.2|75684.2|75699.1|75680.6|31
1664831400000|2022-10-03 21:10:00|75701.7|75681.7|75698.4|75678.4|75708.5|75684.1|75696.8|75667.9|45
1664831700000|2022-10-03 21:15:00|75698.6|75678.6|75700.9|75671.7|75701.9|75679.9|75698.1|75670.9|35
1664832000000|2022-10-03 21:20:00|75699.3|75679.3|75710.2|75690.2|75712.7|75690.6|75698.7|75670.8|81
1664832300000|2022-10-03 21:25:00|75710.3|75690.3|75710.7|75690.7|75712.2|75691.9|75710.2|75686.6|44
1664832600000|2022-10-03 21:30:00|75711.7|75691.7|75710.5|75690.5|75716.8|75691.7|75708.8|75677.3|102
1664832900000|2022-10-03 21:35:00|75709.4|75689.4|75711|75691|75716|75691.2|75709.3|75677.8|117
1664833200000|2022-10-03 21:40:00|75712.5|75685.7|75713.9|75693.9|75737.4|75693.9|75709.7|75673.3|103
1664833500000|2022-10-03 21:45:00|75713.8|75692.5|75705|75685|75719.4|75697.8|75705|75680.4|127
1664833800000|2022-10-03 21:50:00|75705.1|75684.9|75708.3|75681.2|75714|75685.4|75703.6|75677.2|66
1664834100000|2022-10-03 21:55:00|75708.8|75681.8|75754|75662.5|75772.4|75700.3|75703.8|75657.8|159
1664834400000|2022-10-03 22:00:00|75753.8|75661.2|75705.2|75684.5|75763.2|75697.7|75700.6|75649.1|295
1664834700000|2022-10-03 22:05:00|75705.1|75684.4|75666.5|75646.5|75710.7|75689|75664.8|75644.8|272
1664835000000|2022-10-03 22:10:00|75666.4|75646.4|75678.2|75655.3|75682.5|75655.4|75651.2|75629.8|396
1664835300000|2022-10-03 22:15:00|75678.3|75654.3|75694.6|75674.6|75699.6|75675.3|75674.7|75654.3|442
1664835600000|2022-10-03 22:20:00|75694.9|75674.9|75686.8|75665.7|75699.8|75676|75660|75637.9|454
1664835900000|2022-10-03 22:25:00|75686.7|75665.8|75692.1|75672.1|75702.9|75682.9|75685.9|75665.1|396
1664836200000|2022-10-03 22:30:00|75690.8|75670.8|75679.4|75658.6|75702.7|75681.2|75677|75655.4|657
1664836500000|2022-10-03 22:35:00|75679.3|75658.5|75670.4|75650.4|75691.9|75667.4|75669.6|75649.6|483
1664836800000|2022-10-03 22:40:00|75670.6|75650.6|75659.8|75639.8|75679.8|75654.3|75651|75629.8|642
1664837100000|2022-10-03 22:45:00|75659.3|75639.3|75659.6|75639.6|75676.6|75653.9|75658|75637.7|640
1664837400000|2022-10-03 22:50:00|75659.7|75639.7|75661.4|75641.4|75668.3|75648.3|75655.3|75634.6|570
1664837700000|2022-10-03 22:55:00|75661.1|75641.1|75670|75650|75682.1|75662.1|75661|75641|456
1664838000000|2022-10-03 23:00:00|75669.8|75649.8|75627|75607|75673.3|75653.3|75624.6|75604.6|594
1664838300000|2022-10-03 23:05:00|75627.3|75607.3|75635.1|75615.1|75647|75627|75623.4|75603.4|554
1664838600000|2022-10-03 23:10:00|75635.9|75615.9|75635.1|75615.1|75643.6|75623.6|75625.8|75605.8|656
1664838900000|2022-10-03 23:15:00|75634.8|75614.8|75615.8|75595.8|75636.7|75616.7|75607.1|75587.1|769
1664839200000|2022-10-03 23:20:00|75615.9|75595.9|75616|75596|75623.5|75603.5|75604|75584|573
1664839500000|2022-10-03 23:25:00|75615.8|75595.8|75623.4|75603.4|75630.7|75610.7|75613.9|75593.9|498
1664839800000|2022-10-03 23:30:00|75623.3|75603.3|75637.3|75617.3|75645.6|75625.6|75615.4|75595.4|726
1664840100000|2022-10-03 23:35:00|75637.4|75617.4|75653.8|75633.8|75655.4|75635.4|75626.1|75606.1|570
1664840400000|2022-10-03 23:40:00|75653.9|75633.9|75638.9|75618.9|75659.7|75639.7|75632.8|75612.8|729
1664840700000|2022-10-03 23:45:00|75638.8|75618.8|75632.4|75612.4|75652.1|75632.1|75631|75611|747
1664841000000|2022-10-03 23:50:00|75632.5|75612.5|75642.5|75622.5|75651.4|75631.4|75631.4|75611.4|716
1664841300000|2022-10-03 23:55:00|75642.4|75622.4|75634.1|75614.1|75654.1|75634.1|75631.6|75611.6|594
1664841600000|2022-10-04 00:00:00|75633.9|75613.9|75684.9|75664.9|75685.4|75665.4|75600.9|75580.9|919
1664841900000|2022-10-04 00:05:00|75685.1|75665.1|75675.5|75655.5|75685.1|75665.1|75647.7|75627.7|799
1664842200000|2022-10-04 00:10:00|75675.6|75655.6|75686.7|75666.7|75699.9|75681.1|75666.1|75646.1|726
1664842500000|2022-10-04 00:15:00|75686.6|75666.6|75661.2|75641.2|75689|75669|75645.6|75625.6|772
1664842800000|2022-10-04 00:20:00|75661.4|75641.4|75690.1|75670.1|75695.1|75675.1|75657.2|75637.2|689
1664843100000|2022-10-04 00:25:00|75690.4|75670.4|75723.9|75703.9|75725.4|75705.4|75683.7|75663.7|753
1664843400000|2022-10-04 00:30:00|75724|75704|75710.9|75690.9|75726.4|75706.4|75704.9|75684.9|693
1664843700000|2022-10-04 00:35:00|75711|75691|75722.6|75702.6|75736.3|75716.3|75710.6|75690.8|756
1664844000000|2022-10-04 00:40:00|75722.7|75702.7|75724.8|75704.8|75730.9|75710.9|75713.9|75693.9|662
1664844300000|2022-10-04 00:45:00|75724.5|75704.5|75736.6|75716.6|75738.5|75718.5|75715.2|75695.2|696
1664844600000|2022-10-04 00:50:00|75735|75715|75706.7|75686.7|75738.1|75718.1|75704|75684|800
1664844900000|2022-10-04 00:55:00|75708.4|75688.4|75685.4|75665.4|75719.2|75699.2|75685.2|75665.2|727
1664845200000|2022-10-04 01:00:00|75685.5|75665.5|75678.8|75658.8|75697.9|75679.2|75665.5|75645.5|737
1664845500000|2022-10-04 01:05:00|75678.7|75658.7|75690.8|75670.8|75700.8|75680.8|75667.6|75647.6|705
1664845800000|2022-10-04 01:10:00|75690.9|75670.9|75671|75651|75694.9|75674.9|75670.6|75650.6|755
1664846100000|2022-10-04 01:15:00|75671.1|75651.1|75675.5|75655.5|75682.9|75665.3|75664.9|75644.9|684
1664846400000|2022-10-04 01:20:00|75675.8|75655.8|75701.8|75681.8|75703|75683|75669.7|75649.7|710
1664846700000|2022-10-04 01:25:00|75702|75682|75682.3|75662.3|75702|75682|75672|75654.6|673
1664847000000|2022-10-04 01:30:00|75682.4|75662.4|75706.4|75686.4|75709.8|75689.8|75668.6|75648.6|772
1664847300000|2022-10-04 01:35:00|75706.9|75686.9|75699.3|75679.3|75710.4|75690.4|75691.1|75671.1|630
1664847600000|2022-10-04 01:40:00|75699.4|75679.4|75730.4|75710.4|75730.5|75710.5|75697|75678.2|696
1664847900000|2022-10-04 01:45:00|75728.4|75708.4|75735.4|75715.4|75746.7|75726.7|75726.1|75706.1|646
1664848200000|2022-10-04 01:50:00|75735.2|75715.2|75765|75745|75768|75748|75734|75714|685
1664848500000|2022-10-04 01:55:00|75764.2|75744.2|75804.7|75784.7|75804.7|75784.7|75762.7|75742.7|696
1664848800000|2022-10-04 02:00:00|75804.6|75784.6|75777.1|75757.1|75804.7|75784.7|75769.2|75749.2|681
1664849100000|2022-10-04 02:05:00|75777.2|75757.2|75806.5|75786.5|75809.2|75789.2|75776.1|75756.1|683
1664849400000|2022-10-04 02:10:00|75806.6|75786.6|75815.2|75795.2|75845.8|75825.8|75806.1|75786.1|769
1664849700000|2022-10-04 02:15:00|75817.8|75797.8|75789.3|75769.3|75821.4|75801.4|75786.1|75766.1|711
1664850000000|2022-10-04 02:20:00|75789.1|75769.1|75803.8|75783.8|75819.9|75799.9|75782.9|75764.3|621
1664850300000|2022-10-04 02:25:00|75803.7|75783.7|75777.7|75757.7|75803.7|75783.7|75770.9|75750.9|686
1664850600000|2022-10-04 02:30:00|75777.4|75757.4|75753.8|75733.8|75783.7|75763.7|75752.4|75732.4|780
1664850900000|2022-10-04 02:35:00|75754.1|75734.1|75741.4|75721.4|75767.4|75747.4|75741|75721|648
1664851200000|2022-10-04 02:40:00|75741.3|75721.3|75731.1|75711.1|75745.1|75725.1|75716.3|75696.3|695
1664851500000|2022-10-04 02:45:00|75731.2|75711.2|75758|75738|75758|75738|75726.6|75706.6|660
1664851800000|2022-10-04 02:50:00|75758.8|75738.8|75735.9|75715.9|75769.5|75749.5|75734.6|75714.6|705
1664852100000|2022-10-04 02:55:00|75736.8|75716.8|75673.8|75653.8|75736.8|75716.8|75659.4|75639.4|770
1664852400000|2022-10-04 03:00:00|75672.6|75652.6|75653.2|75633.2|75686.8|75666.8|75652|75632|623
1664852700000|2022-10-04 03:05:00|75653.1|75633.1|75661.1|75641.1|75668.6|75648.6|75633.9|75613.9|627
1664853000000|2022-10-04 03:10:00|75661|75641|75663.2|75643.2|75683.3|75663.3|75657.6|75637.6|665
1664853300000|2022-10-04 03:15:00|75663.3|75643.3|75644.4|75624.4|75668.2|75648.2|75638.2|75618.2|512
1664853600000|2022-10-04 03:20:00|75644|75624|75661.2|75641.2|75667.8|75647.8|75641.5|75621.5|649
1664853900000|2022-10-04 03:25:00|75660.9|75640.9|75676.2|75656.2|75678.2|75658.2|75658.8|75638.8|592
1664854200000|2022-10-04 03:30:00|75676.3|75656.3|75616.6|75596.6|75722.7|75702.7|75609.8|75589.8|1093
1664854500000|2022-10-04 03:35:00|75617.8|75597.8|75618.2|75598.2|75636.7|75616.7|75608.7|75588.7|992
1664854800000|2022-10-04 03:40:00|75618.3|75598.3|75567.2|75547.2|75624|75604|75547.3|75527.3|968
1664855100000|2022-10-04 03:45:00|75569.5|75549.5|75602.3|75582.3|75616.5|75596.5|75559.1|75539.1|871
1664855400000|2022-10-04 03:50:00|75604.9|75584.9|75549.3|75529.3|75608.7|75588.7|75541.4|75521.4|833
1664855700000|2022-10-04 03:55:00|75549|75529|75564.2|75544.2|75565.2|75545.2|75543.1|75523.1|749
1664856000000|2022-10-04 04:00:00|75564.3|75544.3|75618.7|75598.7|75621.9|75601.9|75558|75538|880
1664856300000|2022-10-04 04:05:00|75617.9|75597.9|75622.1|75602.1|75654.4|75634.4|75615|75595|807
1664856600000|2022-10-04 04:10:00|75621.9|75601.9|75657.2|75637.2|75659.6|75639.6|75614.1|75594.1|718
1664856900000|2022-10-04 04:15:00|75657.3|75637.3|75657.4|75637.4|75662.8|75642.8|75632.1|75612.1|660
1664857200000|2022-10-04 04:20:00|75657.3|75637.3|75665.2|75645.2|75689.6|75669.6|75657.3|75637.3|708
1664857500000|2022-10-04 04:25:00|75665.3|75645.3|75658|75638|75667.3|75647.3|75648.7|75628.7|672
1664857800000|2022-10-04 04:30:00|75657.9|75637.9|75657.9|75637.9|75659.3|75639.3|75636.2|75616.2|747
1664858100000|2022-10-04 04:35:00|75658.3|75638.3|75618.1|75598.1|75664.8|75644.8|75612.6|75592.6|664
1664858400000|2022-10-04 04:40:00|75617.9|75597.9|75645.7|75625.7|75651.2|75631.2|75613.1|75593.1|686
1664858700000|2022-10-04 04:45:00|75645.8|75625.8|75654|75634|75659.6|75639.6|75629.2|75611|631
1664859000000|2022-10-04 04:50:00|75654.7|75634.7|75639.8|75619.8|75660|75640.5|75635.3|75615.3|625
1664859300000|2022-10-04 04:55:00|75640|75620|75634.9|75614.9|75662.5|75642.5|75630.1|75610.1|604
1664859600000|2022-10-04 05:00:00|75635.2|75615.2|75604.1|75584.1|75640|75620|75603.1|75583.1|753
1664859900000|2022-10-04 05:05:00|75604.4|75584.4|75594.9|75574.9|75617.3|75597.3|75591.8|75571.8|726
1664860200000|2022-10-04 05:10:00|75594.7|75574.7|75594.1|75574.1|75610.5|75590.7|75589.2|75569.6|706
1664860500000|2022-10-04 05:15:00|75593.9|75573.9|75598.1|75578.1|75613.3|75593.3|75585.4|75565.4|690
1664860800000|2022-10-04 05:20:00|75594.4|75574.4|75622.8|75602.8|75628.2|75608.2|75593.7|75573.7|705
1664861100000|2022-10-04 05:25:00|75620.7|75600.7|75657.6|75637.6|75657.6|75637.6|75609.9|75589.9|679
1664861400000|2022-10-04 05:30:00|75657.8|75637.8|75689.2|75669.2|75689.2|75669.2|75650.6|75631.5|752
1664861700000|2022-10-04 05:35:00|75686.1|75666.1|75672.4|75652.4|75691.5|75671.5|75667.4|75647.4|662
1664862000000|2022-10-04 05:40:00|75671.6|75651.6|75647.4|75627.4|75678.8|75658.8|75640|75621.4|797
1664862300000|2022-10-04 05:45:00|75647.2|75627.2|75604.3|75584.3|75663.5|75643.5|75604.3|75584.3|790
1664862600000|2022-10-04 05:50:00|75604.4|75584.4|75527.3|75507.3|75606|75586|75523.7|75503.7|864
1664862900000|2022-10-04 05:55:00|75529.2|75509.2|75554.1|75534.1|75574.1|75554.1|75511.1|75491.1|829
1664863200000|2022-10-04 06:00:00|75554.2|75534.2|75549.2|75529.2|75599.8|75582.4|75543.2|75523.2|884
1664863500000|2022-10-04 06:05:00|75549.3|75529.3|75445.7|75425.7|75555.1|75535.1|75394.4|75374.4|974
1664863800000|2022-10-04 06:10:00|75446.3|75426.3|75471.7|75456.7|75476.6|75457.4|75418.4|75398.4|885
1664864100000|2022-10-04 06:15:00|75472.3|75457.3|75448.8|75428.8|75472.8|75457.3|75413.8|75396.8|879
1664864400000|2022-10-04 06:20:00|75452.7|75432.7|75398.4|75378.4|75473.6|75453.8|75395.8|75377.8|927
1664864700000|2022-10-04 06:25:00|75398.5|75378.5|75427.5|75407.5|75453.8|75433.8|75371.7|75351.7|828
1664865000000|2022-10-04 06:30:00|75424.3|75404.3|75422.7|75407.7|75435.1|75419.1|75382.9|75367.9|977
1664865300000|2022-10-04 06:35:00|75422.6|75407.6|75371.8|75356.8|75426.3|75411.3|75365.4|75350.1|879
1664865600000|2022-10-04 06:40:00|75368.2|75353.2|75388|75373|75397|75380.9|75336.2|75318.8|995
1664865900000|2022-10-04 06:45:00|75387.8|75367.8|75381.3|75361.3|75391|75375.8|75346|75329.5|1035
1664866200000|2022-10-04 06:50:00|75380.7|75360.7|75373.7|75358.7|75411.2|75393.8|75359.3|75341.5|999
1664866500000|2022-10-04 06:55:00|75373.8|75358.8|75351.1|75331.1|75403|75385.6|75348.8|75328.8|987
1664866800000|2022-10-04 07:00:00|75350.1|75330.1|75320.7|75305.7|75404.7|75385.8|75304.9|75287.1|1069
1664867100000|2022-10-04 07:05:00|75320.6|75305.6|75261.6|75241.6|75347.2|75332.2|75219.6|75200.7|1055
1664867400000|2022-10-04 07:10:00|75260.2|75240.2|75260.8|75240.8|75290.6|75272.6|75237.5|75217.5|1036
1664867700000|2022-10-04 07:15:00|75261|75241|75173.6|75153.6|75268.5|75251.4|75154.2|75139.1|1057
1664868000000|2022-10-04 07:20:00|75177.1|75157.1|75252.8|75237.8|75263|75248|75174.4|75154.4|1026
1664868300000|2022-10-04 07:25:00|75253|75238|75254.4|75239.4|75270.8|75254.6|75200.6|75185.6|1057
1664868600000|2022-10-04 07:30:00|75254.1|75239.1|75243.8|75228.8|75286.6|75271.2|75209.9|75194.9|1076
1664868900000|2022-10-04 07:35:00|75240.4|75225.4|75272.7|75257.7|75294.6|75277.6|75237.7|75222.1|1026
1664869200000|2022-10-04 07:40:00|75273.6|75258.6|75234.5|75219.5|75311.1|75296.1|75222.7|75205.9|1024
1664869500000|2022-10-04 07:45:00|75236.5|75221.5|75310.7|75295.7|75315.9|75297.5|75228.4|75211.9|1002
1664869800000|2022-10-04 07:50:00|75310.8|75295.8|75349.4|75329.4|75355.3|75340.3|75300.6|75283.1|943
1664870100000|2022-10-04 07:55:00|75345.8|75330.8|75311.9|75291.9|75358.9|75338.9|75295|75276.8|979
1664870400000|2022-10-04 08:00:00|75315.3|75295.3|75299.2|75284.2|75340.1|75325.1|75295.9|75280.9|965
1664870700000|2022-10-04 08:05:00|75299.5|75284.5|75332.3|75317.3|75335.4|75318.5|75276|75261|973
1664871000000|2022-10-04 08:10:00|75332|75317|75283.9|75263.9|75335.2|75318.3|75275.8|75256|957
1664871300000|2022-10-04 08:15:00|75283.8|75263.8|75280.3|75265.3|75326.4|75311.4|75275.4|75259.1|972
1664871600000|2022-10-04 08:20:00|75279.7|75264.7|75344.3|75329.3|75347.5|75330.1|75277.7|75260.1|985
1664871900000|2022-10-04 08:25:00|75346.9|75326.9|75359.6|75344.6|75390.4|75373.1|75332|75312|930
1664872200000|2022-10-04 08:30:00|75361.7|75341.7|75344.3|75329.3|75378.7|75359.5|75325.3|75310.3|998
1664872500000|2022-10-04 08:35:00|75344.4|75329.4|75344.4|75329.4|75357.4|75338.4|75325.9|75305.9|856
1664872800000|2022-10-04 08:40:00|75347.3|75327.3|75344.2|75324.2|75347.3|75328.6|75297.2|75280.9|1007
1664873100000|2022-10-04 08:45:00|75344.4|75324.4|75309|75294|75366.2|75351.2|75299.8|75283|915
1664873400000|2022-10-04 08:50:00|75309.7|75294.7|75319.2|75299.2|75328.4|75313.4|75302.9|75283.8|927
1664873700000|2022-10-04 08:55:00|75319.4|75299.4|75317.9|75297.9|75327.1|75312.1|75291.9|75271.9|982
1664874000000|2022-10-04 09:00:00|75318.1|75298.1|75360.8|75340.8|75363.8|75347.1|75310.6|75294.5|991
1664874300000|2022-10-04 09:05:00|75361.2|75341.2|75418.9|75403.9|75438.9|75423.9|75321.8|75304.3|1002
1664874600000|2022-10-04 09:10:00|75419.1|75404.1|75445.9|75430.9|75486.9|75467.2|75410.7|75395.7|1056
1664874900000|2022-10-04 09:15:00|75445.4|75430.4|75446.9|75431.9|75469.8|75454.8|75408.7|75393.7|911
1664875200000|2022-10-04 09:20:00|75448.3|75433.3|75392.1|75377.1|75449.5|75433.5|75390.3|75373|995
1664875500000|2022-10-04 09:25:00|75392.3|75377.3|75392.8|75372.8|75400.5|75380.5|75357.3|75341|971
1664875800000|2022-10-04 09:30:00|75394|75374|75393.5|75373.5|75422.8|75404.3|75375.5|75359.2|920
1664876100000|2022-10-04 09:35:00|75394.3|75374.3|75368.5|75348.5|75402.9|75382.9|75351.6|75333.5|914
1664876400000|2022-10-04 09:40:00|75369|75349|75358.1|75343.1|75380.8|75364.1|75348.6|75331.8|941
1664876700000|2022-10-04 09:45:00|75360.9|75340.9|75359.7|75344.7|75376.4|75358.7|75350.2|75333.7|851
1664877000000|2022-10-04 09:50:00|75359.1|75344.1|75312.4|75292.4|75367.6|75351.1|75306.1|75286.1|867
1664877300000|2022-10-04 09:55:00|75312.3|75292.3|75281.1|75266.1|75317.1|75299.7|75244.9|75224.9|888
1664877600000|2022-10-04 10:00:00|75281|75266|75266.4|75251.4|75282.7|75267.7|75256.1|75241.1|939
1664877900000|2022-10-04 10:05:00|75266.5|75251.5|75211|75196|75292|75276.6|75204.1|75189.1|933
1664878200000|2022-10-04 10:10:00|75209.9|75194.9|75199.2|75184.2|75222.5|75207.5|75174.4|75157.1|959
1664878500000|2022-10-04 10:15:00|75200|75185|75219.2|75199.2|75241.7|75226.7|75195.7|75179|922
1664878800000|2022-10-04 10:20:00|75220|75200|75165.2|75145.2|75221.6|75204.7|75158.1|75138.1|825
1664879100000|2022-10-04 10:25:00|75166|75146|75130.5|75115.5|75168.5|75150.9|75128.2|75113.2|861
1664879400000|2022-10-04 10:30:00|75132.9|75112.9|75110.3|75090.3|75161.3|75141.3|75105.8|75089.1|937
1664879700000|2022-10-04 10:35:00|75110.2|75090.2|75143.9|75123.9|75148.4|75131.2|75094.1|75079.1|900
1664880000000|2022-10-04 10:40:00|75145.1|75125.1|75157.1|75137.1|75179.5|75159.5|75126.6|75109.8|839
1664880300000|2022-10-04 10:45:00|75157|75137|75150.6|75130.6|75164.1|75146.8|75141.1|75124.3|832
1664880600000|2022-10-04 10:50:00|75150.5|75130.5|75139.6|75119.6|75153.5|75137.2|75115.9|75100.9|927
1664880900000|2022-10-04 10:55:00|75140.7|75120.7|75191|75171|75191.4|75173|75114.9|75099.9|822
1664881200000|2022-10-04 11:00:00|75190.8|75170.8|75168|75153|75190.8|75170.9|75137.5|75122.5|944
1664881500000|2022-10-04 11:05:00|75169.7|75154.7|75225.9|75210.9|75236.6|75221.6|75168.1|75153.1|898
1664881800000|2022-10-04 11:10:00|75222.9|75207.9|75265.9|75245.9|75267.3|75249.4|75222.4|75203.9|905
1664882100000|2022-10-04 11:15:00|75265.7|75245.7|75249.7|75234.7|75272|75257|75237.8|75220|896
1664882400000|2022-10-04 11:20:00|75249.8|75234.8|75262.4|75247.4|75299.2|75281.7|75213.8|75198.8|963
1664882700000|2022-10-04 11:25:00|75262|75247|75250.7|75235.7|75269.4|75254.4|75210|75195|943
1664883000000|2022-10-04 11:30:00|75249.9|75234.9|75199.8|75179.8|75250.8|75234.9|75178.9|75163.5|938
1664883300000|2022-10-04 11:35:00|75198.9|75178.9|75230|75215|75277.5|75262.5|75191.8|75173.1|900
1664883600000|2022-10-04 11:40:00|75229.9|75214.9|75180.9|75165.9|75250.2|75235.2|75168.2|75149.9|942
1664883900000|2022-10-04 11:45:00|75181.1|75166.1|75208|75193|75226.9|75211.9|75176.9|75161.9|938
1664884200000|2022-10-04 11:50:00|75205.1|75190.1|75236.7|75216.7|75237|75220.8|75191|75176|959
1664884500000|2022-10-04 11:55:00|75235.7|75215.7|75204.8|75189.8|75245.5|75225.5|75176.3|75161.3|927
1664884800000|2022-10-04 12:00:00|75198.9|75183.9|75160.4|75145.4|75235|75215|75159.6|75144.6|1039
1664885100000|2022-10-04 12:05:00|75161.4|75146.4|75189.9|75174.9|75214.2|75199.2|75152.7|75137.7|1000
1664885400000|2022-10-04 12:10:00|75191.9|75176.9|75203.3|75188.3|75240.6|75225.2|75188|75173|1042
1664885700000|2022-10-04 12:15:00|75203|75188|75111|75091|75224.1|75209.1|75106.7|75086.7|940
1664886000000|2022-10-04 12:20:00|75110.9|75095.9|75021.7|75001.7|75132.9|75117.9|75013.6|74993.6|952
1664886300000|2022-10-04 12:25:00|75022.9|75002.9|75008|74993|75063.1|75043.1|74984.3|74966.7|1005
1664886600000|2022-10-04 12:30:00|75010.3|74995.3|75036.7|75021.7|75042.7|75027.7|75007.6|74992.6|983
1664886900000|2022-10-04 12:35:00|75039.5|75024.5|75065.8|75050.8|75081.5|75066.5|75016.5|74997.5|1022
1664887200000|2022-10-04 12:40:00|75067.2|75052.2|75013.8|74998.8|75069|75054|75007|74988.8|998
1664887500000|2022-10-04 12:45:00|75014.2|74999.2|74908.8|74893.8|75034.5|75017.7|74897.5|74882.5|956
1664887800000|2022-10-04 12:50:00|74908.2|74893.2|74875.3|74860.3|74933|74918|74874.9|74859.9|1055
1664888100000|2022-10-04 12:55:00|74875.2|74860.2|74951|74931|74970.1|74952.8|74869.5|74854.5|997
1664888400000|2022-10-04 13:00:00|74947.7|74927.7|74979.6|74959.6|75027.5|75007.5|74947.7|74927.7|958
1664888700000|2022-10-04 13:05:00|74978|74958|75006.4|74986.4|75006.8|74988.1|74951.8|74935.3|994
1664889000000|2022-10-04 13:10:00|75010|74990|75003.3|74983.3|75021.3|75001.3|74972.6|74952.6|980
1664889300000|2022-10-04 13:15:00|75004|74984|75018.1|74998.1|75019.5|75001.4|74974.4|74956.7|930
1664889600000|2022-10-04 13:20:00|75017.4|74997.4|75004.8|74989.8|75059.6|75040.7|74998.2|74978.2|1030
1664889900000|2022-10-04 13:25:00|75003.3|74988.3|75032|75017|75032|75017|74969|74954|1018
1664890200000|2022-10-04 13:30:00|75034.2|75014.2|74985.7|74970.7|75047.6|75027.6|74982.1|74966.4|1108
1664890500000|2022-10-04 13:35:00|74985.8|74970.8|74974.7|74959.7|75001.5|74981.5|74950.3|74933.9|1044
1664890800000|2022-10-04 13:40:00|74977.6|74957.6|74980.3|74960.3|75000.9|74985.6|74923.1|74907|1054
1664891100000|2022-10-04 13:45:00|74979.7|74959.7|74994|74974|75025.8|75009.5|74979.6|74959.6|1081
1664891400000|2022-10-04 13:50:00|74993.9|74973.9|74949.5|74934.5|75025.6|75010.6|74947.8|74932.8|1043
1664891700000|2022-10-04 13:55:00|74953.6|74938.6|74912|74892|74978.7|74958.7|74901.5|74881.5|1003
1664892000000|2022-10-04 14:00:00|74911.8|74891.8|74752.6|74732.6|74912.2|74892.2|74737.2|74717.2|1114
1664892300000|2022-10-04 14:05:00|74753.9|74733.9|74803.8|74788.8|74808.2|74788.8|74703.5|74683.5|1096
1664892600000|2022-10-04 14:10:00|74803.5|74788.5|74770.2|74755.2|74827.7|74807.7|74749|74733.9|1069
1664892900000|2022-10-04 14:15:00|74769.9|74754.9|74765.2|74750.2|74786.6|74768.6|74734.6|74719.2|1080
1664893200000|2022-10-04 14:20:00|74765.1|74750.1|74772.9|74757.9|74787.3|74772.3|74743.2|74726.1|1048
1664893500000|2022-10-04 14:25:00|74772.6|74757.6|74838.5|74823.5|74845.9|74827.9|74770.4|74755.4|973
1664893800000|2022-10-04 14:30:00|74840.7|74825.7|74846.9|74831.9|74860.4|74841.5|74796|74776.2|1043
1664894100000|2022-10-04 14:35:00|74849.1|74834.1|74843.8|74823.8|74875.4|74858.1|74832.8|74816.3|1022
1664894400000|2022-10-04 14:40:00|74840.4|74820.4|74834.5|74819.5|74869.7|74850.4|74750.9|74733.8|1054
1664894700000|2022-10-04 14:45:00|74834.6|74819.6|74804.3|74789.3|74845.5|74829.9|74755.8|74740.8|1063
1664895000000|2022-10-04 14:50:00|74804.6|74789.6|74765.1|74750.1|74844.2|74829.2|74754.1|74738.3|1062
1664895300000|2022-10-04 14:55:00|74765.2|74750.2|74705.2|74690.2|74783.4|74766.7|74697.3|74682.3|1052
1664895600000|2022-10-04 15:00:00|74705.3|74690.3|74696.7|74681.7|74724.2|74709.2|74648.7|74629.6|1051
1664895900000|2022-10-04 15:05:00|74701.4|74686.4|74637.5|74622.5|74704.6|74689.6|74627.3|74612.3|929
1664896200000|2022-10-04 15:10:00|74637.7|74622.7|74617.8|74602.8|74646.3|74630.2|74612.3|74597.3|924
1664896500000|2022-10-04 15:15:00|74618|74603|74664.6|74644.6|74669.3|74651.3|74614|74599|926
1664896800000|2022-10-04 15:20:00|74664.9|74644.9|74634.4|74619.4|74669.2|74652.5|74624.9|74607.3|872
1664897100000|2022-10-04 15:25:00|74634.3|74619.3|74561.3|74541.3|74639.4|74621.3|74543.4|74523.4|927
1664897400000|2022-10-04 15:30:00|74560.7|74540.7|74589.4|74569.4|74596.4|74578.7|74543.2|74523.2|1001
1664897700000|2022-10-04 15:35:00|74586|74571|74628.6|74608.6|74631.3|74611.9|74574.8|74554.8|932
1664898000000|2022-10-04 15:40:00|74627.5|74607.5|74634.3|74614.3|74637.7|74617.7|74589.2|74572|922
1664898300000|2022-10-04 15:45:00|74632.9|74612.9|74651.6|74631.6|74659.6|74641.6|74623.7|74603.7|956
1664898600000|2022-10-04 15:50:00|74653|74633|74575.4|74560.4|74656.9|74638.8|74575.4|74560.4|913
1664898900000|2022-10-04 15:55:00|74576.6|74561.6|74560.8|74540.8|74592.3|74577.1|74534.8|74514.8|900
1664899200000|2022-10-04 16:00:00|74560.9|74540.9|74517.6|74497.6|74566.9|74548.9|74502.9|74482.9|845
1664899500000|2022-10-04 16:05:00|74517.7|74497.7|74521.7|74501.7|74561.7|74542.8|74511.3|74492.5|911
1664899800000|2022-10-04 16:10:00|74522.4|74502.4|74514|74494|74526.6|74510.2|74496|74478.3|922
1664900100000|2022-10-04 16:15:00|74514.1|74494.1|74533.6|74513.6|74535.9|74515.9|74479.1|74461.4|810
1664900400000|2022-10-04 16:20:00|74533.7|74513.7|74512.8|74497.8|74537.6|74522.6|74509.7|74492.3|887
1664900700000|2022-10-04 16:25:00|74513.6|74498.6|74505.4|74490.4|74553.9|74535.3|74494.7|74474.7|871
1664901000000|2022-10-04 16:30:00|74507.8|74487.8|74486.9|74466.9|74510.5|74495.5|74452.6|74435.4|874
1664901300000|2022-10-04 16:35:00|74488.5|74468.5|74464.4|74444.4|74488.6|74470.4|74430.8|74411.9|797
1664901600000|2022-10-04 16:40:00|74462.8|74447.8|74535.2|74520.2|74548.8|74533.8|74455.8|74438|875
1664901900000|2022-10-04 16:45:00|74535.1|74520.1|74601.9|74581.9|74609.1|74589.8|74534.5|74519.5|837
1664902200000|2022-10-04 16:50:00|74601.8|74581.8|74626.3|74611.3|74648.7|74629.4|74580.2|74562.3|933
1664902500000|2022-10-04 16:55:00|74630|74610|74611.6|74596.6|74631.7|74614.4|74592.6|74573.7|945
1664902800000|2022-10-04 17:00:00|74611|74596|74644.1|74629.1|74646.4|74629.1|74592.5|74573.8|872
1664903100000|2022-10-04 17:05:00|74646.4|74626.4|74659.6|74639.6|74675.1|74655.1|74634.2|74614.7|859
1664903400000|2022-10-04 17:10:00|74659.7|74639.7|74633.4|74618.4|74675.8|74655.8|74631.3|74613.8|807
1664903700000|2022-10-04 17:15:00|74635.1|74615.1|74666.9|74646.9|74682.8|74665.4|74632.8|74614.6|887
1664904000000|2022-10-04 17:20:00|74665.9|74645.9|74638.5|74618.5|74677.2|74657.2|74629.7|74609.7|925
1664904300000|2022-10-04 17:25:00|74638.4|74618.4|74630.5|74610.5|74657.3|74640.4|74627.7|74610.4|817
1664904600000|2022-10-04 17:30:00|74630.1|74610.1|74643.4|74623.4|74654.5|74636.4|74620.4|74601.1|833
1664904900000|2022-10-04 17:35:00|74644.4|74624.4|74639.7|74619.7|74658|74638|74635|74616.2|808
1664905200000|2022-10-04 17:40:00|74640.4|74620.4|74658.6|74638.6|74680.6|74663.7|74638.8|74620.4|836
1664905500000|2022-10-04 17:45:00|74658.7|74638.7|74602.2|74582.2|74661.4|74644.2|74597|74579.6|823
1664905800000|2022-10-04 17:50:00|74602.5|74582.5|74611.7|74591.7|74616.2|74601.2|74587.2|74572.2|799
1664906100000|2022-10-04 17:55:00|74611.6|74591.6|74585.3|74565.3|74618.8|74602|74579.3|74561.9|741
1664906400000|2022-10-04 18:00:00|74575.2|74560.2|74588.7|74573.7|74597|74580.2|74568.3|74548.3|829
1664906700000|2022-10-04 18:05:00|74588.8|74573.8|74604.4|74584.4|74616.3|74599.5|74582.8|74566.3|757
1664907000000|2022-10-04 18:10:00|74604.3|74584.3|74617.5|74602.5|74621|74602.7|74588.9|74571.4|722
1664907300000|2022-10-04 18:15:00|74618|74603|74578.6|74558.6|74632.1|74614.5|74560.8|74545.2|727
1664907600000|2022-10-04 18:20:00|74578.7|74558.7|74537.8|74517.8|74582.2|74566.2|74535.5|74517.8|651
1664907900000|2022-10-04 18:25:00|74537.1|74517.1|74557.8|74542.8|74568|74550.6|74533.7|74517|648
1664908200000|2022-10-04 18:30:00|74558.7|74543.7|74535.3|74520.3|74558.8|74543.8|74512.1|74497.1|732
1664908500000|2022-10-04 18:35:00|74535.4|74520.4|74509.3|74489.3|74545.2|74525.2|74454.7|74436.2|751
1664908800000|2022-10-04 18:40:00|74508.8|74488.8|74501.8|74486.8|74519.5|74504.2|74499.9|74481.8|664
1664909100000|2022-10-04 18:45:00|74501.9|74486.9|74486.8|74471.8|74504.2|74488.1|74468.4|74453.4|642
1664909400000|2022-10-04 18:50:00|74485.7|74470.7|74436.5|74421.5|74486.6|74471.6|74426|74411|761
1664909700000|2022-10-04 18:55:00|74436.2|74421.2|74401.1|74386.1|74443.4|74424.8|74394.1|74378.3|852
1664910000000|2022-10-04 19:00:00|74405.8|74385.8|74415|74395|74421.9|74403.9|74388.9|74372.2|904
1664910300000|2022-10-04 19:05:00|74415.2|74395.2|74504.5|74484.5|74504.5|74485.4|74414.7|74395|840
1664910600000|2022-10-04 19:10:00|74504.2|74484.2|74503.9|74483.9|74549.5|74531.6|74487.2|74467.7|856
1664910900000|2022-10-04 19:15:00|74504|74484|74522.8|74502.8|74535.5|74515.5|74454.8|74434.8|808
1664911200000|2022-10-04 19:20:00|74524.1|74504.1|74529.4|74509.4|74550.9|74530.9|74519.3|74499.3|857
1664911500000|2022-10-04 19:25:00|74528.1|74508.1|74544.9|74524.9|74548.6|74528.6|74502.3|74482.3|762
1664911800000|2022-10-04 19:30:00|74542|74522|74506.9|74486.9|74557.5|74538.2|74501.8|74481.8|864
1664912100000|2022-10-04 19:35:00|74507.3|74487.3|74482.3|74462.3|74552.4|74532.4|74467.2|74447.2|976
1664912400000|2022-10-04 19:40:00|74483.2|74463.2|74455|74435|74494.8|74474.8|74449.6|74429.6|886
1664912700000|2022-10-04 19:45:00|74454.6|74434.6|74480.2|74460.2|74481.9|74464.4|74452.2|74432.2|862
1664913000000|2022-10-04 19:50:00|74473.2|74453.2|74434.2|74414.2|74482.5|74464.3|74427|74407|1013
1664913300000|2022-10-04 19:55:00|74430.4|74415.4|74459.8|74439.8|74506.5|74486.5|74430.4|74415.4|862
1664913600000|2022-10-04 20:00:00|74458.8|74443.8|74481.9|74461.9|74492.9|74472.9|74452|74432|876
1664913900000|2022-10-04 20:05:00|74482|74462|74470.7|74450.7|74493.5|74473.5|74446.6|74426.6|864
1664914200000|2022-10-04 20:10:00|74470.5|74450.5|74476.1|74456.1|74504.3|74484.3|74456.7|74436.7|839
1664914500000|2022-10-04 20:15:00|74476.3|74456.3|74470.3|74450.3|74491|74471|74462.6|74442.6|694
1664914800000|2022-10-04 20:20:00|74470.5|74450.5|74459.7|74439.7|74495.2|74475.2|74459.4|74439.4|610
1664915100000|2022-10-04 20:25:00|74458.7|74438.7|74453.4|74433.4|74463.3|74443.3|74431.8|74411.8|661
1664915400000|2022-10-04 20:30:00|74453.7|74433.7|74450.5|74430.5|74457.6|74437.6|74442.6|74422.6|405
1664915700000|2022-10-04 20:35:00|74450.4|74430.4|74451.5|74431.5|74463.4|74446.4|74440.5|74422.2|357
1664916000000|2022-10-04 20:40:00|74451.4|74431.4|74462.1|74442.1|74468|74448|74446.3|74426.3|353
1664916300000|2022-10-04 20:45:00|74461.4|74441.4|74491.2|74471.2|74492.3|74472.6|74452.5|74432.5|595
1664916600000|2022-10-04 20:50:00|74491.3|74471.3|74492.2|74472.2|74508.7|74488.7|74483.6|74463.6|475
1664916900000|2022-10-04 20:55:00|74489.8|74469.8|74495.6|74466|74518|74487.9|74473.5|74453.5|509
1664917200000|2022-10-04 21:00:00|74503.2|74460.8|74490.1|74462.5|74516.6|74462.5|74490.1|74445.4|43
1664917500000|2022-10-04 21:05:00|74490.7|74460.9|74484.3|74464.3|74492.3|74465.3|74484.3|74460.8|74
1664917800000|2022-10-04 21:10:00|74484.4|74464.4|74489.5|74447|74510.1|74468.9|74478.3|74444|133
1664918100000|2022-10-04 21:15:00|74491.4|74443.6|74474.7|74454.7|74491.4|74465.9|74474.7|74443.6|110
1664918400000|2022-10-04 21:20:00|74474.4|74454.4|74501.1|74476.2|74504|74476.4|74474.3|74454.3|96
1664918700000|2022-10-04 21:25:00|74501.5|74474|74501.1|74478.9|74504.4|74479.8|74499.6|74473|110
1664919000000|2022-10-04 21:30:00|74500.2|74480.2|74506.9|74482.9|74507.5|74486.8|74496.1|74470.8|115
1664919300000|2022-10-04 21:35:00|74506|74481.5|74506.6|74491.6|74508.5|74491.6|74505.2|74478.4|104
1664919600000|2022-10-04 21:40:00|74506.3|74491.3|74507.2|74480.3|74507.7|74491.9|74505.1|74479.7|56
1664919900000|2022-10-04 21:45:00|74507.3|74479.9|74506.1|74485.5|74508.8|74487.6|74505.1|74479.3|153
1664920200000|2022-10-04 21:50:00|74506.2|74485.6|74507|74492|74509.4|74492|74505.7|74479|107
1664920500000|2022-10-04 21:55:00|74508.6|74480.8|74507.5|74485.2|74509.8|74485.8|74507.5|74478.6|60
1664920800000|2022-10-04 22:00:00|74505.2|74485|74509.3|74482.3|74548.7|74502.4|74501.7|74470.5|247
1664921100000|2022-10-04 22:05:00|74508.3|74484.2|74505.7|74490.7|74520.9|74497.4|74503.8|74480.4|249
1664921400000|2022-10-04 22:10:00|74508|74488|74500.9|74480.7|74508|74488|74491.4|74466.3|309
1664921700000|2022-10-04 22:15:00|74500.8|74480.6|74520.7|74500.7|74523.4|74502.4|74497.4|74474.6|322
1664922000000|2022-10-04 22:20:00|74521.2|74501.2|74500|74477.9|74532.4|74512.4|74498.8|74477.9|419
1664922300000|2022-10-04 22:25:00|74499.9|74479|74499.2|74479.2|74509.5|74489.5|74497.3|74476.3|492
1664922600000|2022-10-04 22:30:00|74499.3|74479.3|74498.6|74478.6|74504.5|74484.5|74496.4|74476|472
1664922900000|2022-10-04 22:35:00|74498.5|74478.5|74502.9|74482.9|74506.2|74486.2|74497.5|74475.3|329
1664923200000|2022-10-04 22:40:00|74503|74483|74500.8|74480|74504.3|74484.3|74498.5|74475|353
1664923500000|2022-10-04 22:45:00|74500.6|74479.9|74503.2|74482.4|74511.7|74490.7|74497.8|74474.7|311
1664923800000|2022-10-04 22:50:00|74503|74482.3|74504|74484|74512|74490.7|74498.9|74475.6|273
1664924100000|2022-10-04 22:55:00|74503.9|74483.9|74512.6|74492.6|74523.4|74503.4|74500.8|74480.8|293
1664924400000|2022-10-04 23:00:00|74512.7|74492.7|74506.5|74486.5|74525|74501.2|74502.7|74470|362
1664924700000|2022-10-04 23:05:00|74506.8|74486.8|74501.8|74481.8|74509.5|74489.5|74496.5|74475.5|441
1664925000000|2022-10-04 23:10:00|74501.9|74481.9|74514.3|74494.3|74524.6|74504.6|74497.5|74477.5|670
1664925300000|2022-10-04 23:15:00|74516.5|74496.5|74518|74498|74532.4|74512.4|74510.3|74490.3|486
1664925600000|2022-10-04 23:20:00|74518.2|74498.2|74529.6|74509.6|74537|74517|74504.9|74484.9|695
1664925900000|2022-10-04 23:25:00|74529.8|74509.8|74536.1|74516.1|74538.4|74518.4|74521.1|74501.1|525
1664926200000|2022-10-04 23:30:00|74536|74516|74525.8|74505.8|74539.8|74519.8|74520.6|74500.6|707
1664926500000|2022-10-04 23:35:00|74525.5|74505.5|74521.4|74501.4|74528|74508|74509.5|74489.5|549
1664926800000|2022-10-04 23:40:00|74521.3|74501.3|74522.4|74502.4|74525.8|74505.8|74513.5|74493.5|479
1664927100000|2022-10-04 23:45:00|74521.8|74501.8|74514.8|74494.8|74521.8|74501.8|74509.5|74489.5|412
1664927400000|2022-10-04 23:50:00|74514.2|74494.2|74513.5|74493.5|74516.4|74496.4|74503.6|74483.6|446
1664927700000|2022-10-04 23:55:00|74513.6|74493.6|74506|74486|74513.6|74493.6|74503.1|74483.1|539
1664928000000|2022-10-05 00:00:00|74505|74485|74511.6|74491.6|74517.7|74497.7|74503.7|74483.7|715
1664928300000|2022-10-05 00:05:00|74510.7|74490.7|74471.5|74451.5|74513.2|74493.2|74467.2|74447.2|636
1664928600000|2022-10-05 00:10:00|74471.6|74451.6|74480.6|74460.6|74500|74480|74460.9|74440.9|736
1664928900000|2022-10-05 00:15:00|74481|74461|74476.9|74456.9|74499.7|74479.7|74469.7|74449.7|712
1664929200000|2022-10-05 00:20:00|74477.1|74457.1|74523.3|74503.3|74526|74506|74477.1|74457.1|718
1664929500000|2022-10-05 00:25:00|74523.1|74503.1|74520.8|74500.8|74541.9|74521.9|74508.4|74488.4|651
1664929800000|2022-10-05 00:30:00|74520.4|74500.4|74565.7|74545.7|74569.7|74549.7|74516.3|74496.3|662
1664930100000|2022-10-05 00:35:00|74565.6|74545.6|74570.2|74550.2|74574.6|74556.1|74539.4|74520.4|617
1664930400000|2022-10-05 00:40:00|74570.4|74550.4|74562.4|74542.4|74571.1|74551.1|74551.4|74531.4|619
1664930700000|2022-10-05 00:45:00|74560.8|74540.8|74592.6|74572.6|74593.5|74573.5|74551.6|74531.6|663
1664931000000|2022-10-05 00:50:00|74592.2|74572.2|74578.1|74558.1|74606.2|74586.2|74570.9|74550.9|805
1664931300000|2022-10-05 00:55:00|74581|74561|74562.5|74542.5|74599.6|74579.6|74557|74537|743
1664931600000|2022-10-05 01:00:00|74564.3|74547.1|74571|74551|74574.6|74554.6|74517.8|74497.8|979
1664931900000|2022-10-05 01:05:00|74570.8|74550.8|74537.3|74517.3|74585.4|74565.4|74524.6|74504.6|924
1664932200000|2022-10-05 01:10:00|74536.9|74516.9|74527.4|74507.4|74539.7|74519.7|74509.3|74489.3|957
1664932500000|2022-10-05 01:15:00|74527.9|74507.9|74545.3|74525.3|74559.7|74539.7|74523.9|74503.9|885
1664932800000|2022-10-05 01:20:00|74547.1|74527.1|74496.1|74476.1|74555|74535|74486.8|74466.8|914
1664933100000|2022-10-05 01:25:00|74495.8|74475.8|74473.6|74453.6|74507.1|74487.1|74454.1|74434.1|936
1664933400000|2022-10-05 01:30:00|74472.8|74452.8|74534.6|74514.6|74534.9|74514.9|74465.2|74445.2|812
1664933700000|2022-10-05 01:35:00|74534.8|74514.8|74575.1|74555.1|74584.2|74564.2|74518.2|74498.2|847
1664934000000|2022-10-05 01:40:00|74574.9|74554.9|74592|74572|74631.7|74611.7|74572.1|74552.1|938
1664934300000|2022-10-05 01:45:00|74592.6|74572.6|74590.6|74570.6|74621.7|74601.7|74577.1|74557.1|849
1664934600000|2022-10-05 01:50:00|74590.9|74570.9|74624.8|74604.8|74640.1|74620.1|74590.9|74570.9|861
1664934900000|2022-10-05 01:55:00|74626.2|74606.2|74642|74622|74643.2|74623.2|74596.5|74576.5|769
1664935200000|2022-10-05 02:00:00|74642.3|74622.3|74607.9|74587.9|74653.3|74633.3|74585.8|74565.8|841
1664935500000|2022-10-05 02:05:00|74608.1|74588.1|74643.4|74623.4|74651|74631|74601.1|74581.1|891
1664935800000|2022-10-05 02:10:00|74642.6|74622.6|74608|74588|74642.6|74622.6|74599.1|74579.1|832
1664936100000|2022-10-05 02:15:00|74607.9|74587.9|74623.9|74603.9|74624|74604|74595.5|74575.5|725
1664936400000|2022-10-05 02:20:00|74623.3|74603.3|74578.5|74558.5|74629.7|74609.7|74577.4|74557.8|721
1664936700000|2022-10-05 02:25:00|74578.4|74558.4|74592.1|74572.1|74603.4|74583.4|74577.5|74557.5|755
1664937000000|2022-10-05 02:30:00|74592.2|74572.2|74602.7|74582.7|74608.7|74588.7|74572.9|74552.9|740
1664937300000|2022-10-05 02:35:00|74602.6|74582.6|74632.9|74612.9|74639.2|74619.2|74582.7|74562.7|683
1664937600000|2022-10-05 02:40:00|74634.5|74614.5|74650.1|74630.1|74651|74631|74625.2|74605.2|694
1664937900000|2022-10-05 02:45:00|74649.5|74629.5|74670|74650|74680|74660.7|74649|74629|793
1664938200000|2022-10-05 02:50:00|74669.9|74649.9|74645|74625|74680.9|74660.9|74643|74623.5|798
1664938500000|2022-10-05 02:55:00|74645.2|74625.2|74626.2|74606.2|74657.8|74637.8|74625.7|74605.7|721
1664938800000|2022-10-05 03:00:00|74626.3|74606.3|74646.4|74626.4|74654.7|74635.9|74612.1|74592.1|716
1664939100000|2022-10-05 03:05:00|74647|74627|74679.1|74659.1|74680.5|74660.5|74635.7|74615.7|553
1664939400000|2022-10-05 03:10:00|74679.5|74659.5|74667.1|74647.1|74687.2|74667.2|74657.9|74637.9|617
1664939700000|2022-10-05 03:15:00|74667.2|74647.2|74671.9|74651.9|74680.2|74660.2|74662.2|74642.2|670
1664940000000|2022-10-05 03:20:00|74671.4|74651.4|74666.2|74646.2|74673.2|74653.2|74659.5|74639.5|667
1664940300000|2022-10-05 03:25:00|74666.3|74646.3|74645|74625|74668.6|74648.6|74644.8|74624.8|648
1664940600000|2022-10-05 03:30:00|74645.2|74625.2|74653.3|74633.3|74660.2|74640.2|74629.5|74609.5|579
1664940900000|2022-10-05 03:35:00|74653.1|74633.1|74629.5|74609.5|74676.3|74656.3|74623.5|74603.5|662
1664941200000|2022-10-05 03:40:00|74630.3|74610.3|74611.7|74591.7|74637.7|74617.7|74607|74587|659
1664941500000|2022-10-05 03:45:00|74611.6|74591.6|74618.5|74598.5|74630.3|74610.3|74597.2|74577.2|519
1664941800000|2022-10-05 03:50:00|74618.8|74598.8|74604.9|74584.9|74630.3|74610.3|74599.9|74579.9|737
1664942100000|2022-10-05 03:55:00|74605.5|74585.5|74612|74592|74630|74610|74602.9|74582.9|603
1664942400000|2022-10-05 04:00:00|74612.8|74592.8|74608.1|74588.1|74615|74597.1|74596.4|74576.4|590
1664942700000|2022-10-05 04:05:00|74608.4|74588.4|74637.7|74617.7|74649.6|74629.6|74607.9|74587.9|605
1664943000000|2022-10-05 04:10:00|74637.6|74617.6|74620.3|74600.3|74637.9|74617.9|74615.9|74595.9|633
1664943300000|2022-10-05 04:15:00|74620.5|74600.5|74650.6|74630.6|74661.7|74641.7|74616.2|74598.3|629
1664943600000|2022-10-05 04:20:00|74652.8|74632.8|74652.1|74632.1|74658.7|74638.7|74645.5|74625.9|550
1664943900000|2022-10-05 04:25:00|74652|74632|74651.9|74631.9|74666.4|74646.4|74644.2|74624.2|527
1664944200000|2022-10-05 04:30:00|74652.2|74632.2|74657.4|74637.4|74664.7|74644.7|74629.8|74609.8|570
1664944500000|2022-10-05 04:35:00|74657.3|74637.3|74667.6|74647.6|74668|74648|74650.8|74631.1|485
1664944800000|2022-10-05 04:40:00|74667.7|74647.7|74665.6|74645.6|74668|74648|74654.8|74636.7|549
1664945100000|2022-10-05 04:45:00|74665|74645|74655.2|74635.2|74681.1|74661.1|74641.8|74621.8|594
1664945400000|2022-10-05 04:50:00|74655|74635|74634.7|74614.7|74657.6|74637.6|74611|74591|530
1664945700000|2022-10-05 04:55:00|74635|74615|74638.3|74618.3|74649.9|74629.9|74626.6|74606.6|481
1664946000000|2022-10-05 05:00:00|74638.2|74618.2|74597.5|74577.5|74640|74620|74596.8|74576.8|625
1664946300000|2022-10-05 05:05:00|74596.9|74576.9|74568.6|74548.6|74608.2|74588.2|74556.4|74536.4|785
1664946600000|2022-10-05 05:10:00|74569.4|74549.4|74556|74536|74581.5|74562.9|74542.3|74522.3|722
1664946900000|2022-10-05 05:15:00|74556.3|74536.3|74570.8|74550.8|74593.3|74573.3|74556.1|74536.1|739
1664947200000|2022-10-05 05:20:00|74570.6|74550.6|74608.4|74588.4|74608.4|74588.4|74569.9|74549.9|697
1664947500000|2022-10-05 05:25:00|74608.1|74588.1|74596.9|74576.9|74608.3|74588.3|74579.2|74559.2|659
1664947800000|2022-10-05 05:30:00|74596.8|74576.8|74593|74573|74605.4|74587.8|74580.1|74560.1|714
1664948100000|2022-10-05 05:35:00|74592.6|74572.6|74578.8|74558.8|74603|74583|74569|74549|607
1664948400000|2022-10-05 05:40:00|74578.7|74558.7|74565.1|74545.1|74601.7|74581.7|74561.5|74541.5|679
1664948700000|2022-10-05 05:45:00|74565.4|74545.4|74584.9|74564.9|74596.2|74576.2|74561.3|74541.3|687
1664949000000|2022-10-05 05:50:00|74584.2|74564.2|74603|74583|74614.9|74594.9|74570.8|74553.3|718
1664949300000|2022-10-05 05:55:00|74602.9|74582.9|74658.5|74638.5|74663.9|74643.9|74592.5|74572.5|756
1664949600000|2022-10-05 06:00:00|74650|74630|74646.9|74626.9|74659.2|74639.2|74614.5|74594.5|782
1664949900000|2022-10-05 06:05:00|74645.7|74625.7|74643.6|74623.6|74670.9|74650.9|74636.3|74616.3|795
1664950200000|2022-10-05 06:10:00|74643.9|74623.9|74670.1|74650.1|74672.2|74652.2|74626.6|74606.6|792
1664950500000|2022-10-05 06:15:00|74670|74650|74648.8|74628.8|74671.4|74651.4|74624.9|74604.9|857
1664950800000|2022-10-05 06:20:00|74650.7|74630.7|74592|74572|74658.1|74638.1|74580.6|74560.6|841
1664951100000|2022-10-05 06:25:00|74591.8|74571.8|74557.4|74537.4|74606|74586|74536.4|74516.4|858
1664951400000|2022-10-05 06:30:00|74557.9|74537.9|74541.7|74526.7|74570.3|74552.1|74540.3|74521.7|772
1664951700000|2022-10-05 06:35:00|74540.3|74525.3|74457.6|74442.6|74542.7|74526.2|74440.1|74421.8|897
1664952000000|2022-10-05 06:40:00|74461|74441|74442.5|74422.5|74487.2|74472.2|74433.7|74417|895
1664952300000|2022-10-05 06:45:00|74442.6|74422.6|74483.9|74463.9|74488.4|74471.7|74422|74403.5|858
1664952600000|2022-10-05 06:50:00|74480.3|74465.3|74497.4|74482.4|74516.6|74500.5|74471.5|74456.5|929
1664952900000|2022-10-05 06:55:00|74497.2|74482.2|74553.1|74533.1|74567.1|74552.1|74491.8|74476.8|902
1664953200000|2022-10-05 07:00:00|74548.5|74533.5|74571.6|74556.6|74607.6|74587.6|74547.6|74530.3|993
1664953500000|2022-10-05 07:05:00|74570.6|74555.6|74638.4|74618.4|74643.5|74624.9|74564.2|74548|956
1664953800000|2022-10-05 07:10:00|74639.3|74619.3|74643.1|74623.1|74651.8|74631.8|74586.5|74568.5|986
1664954100000|2022-10-05 07:15:00|74644.7|74624.7|74754.4|74734.4|74785.8|74765.8|74633.2|74613.2|1050
1664954400000|2022-10-05 07:20:00|74751.1|74731.1|74707|74692|74760.1|74740.6|74700.1|74684.5|1007
1664954700000|2022-10-05 07:25:00|74708.2|74688.2|74744.6|74724.6|74763.9|74743.9|74695.7|74677.4|976
1664955000000|2022-10-05 07:30:00|74744.3|74724.3|74733.5|74713.5|74748.3|74730.4|74705.2|74687.4|994
1664955300000|2022-10-05 07:35:00|74734|74714|74788|74768|74789.5|74769.5|74715.2|74695.2|975
1664955600000|2022-10-05 07:40:00|74785.7|74765.7|74775.5|74755.5|74785.7|74765.7|74751|74731|971
1664955900000|2022-10-05 07:45:00|74775.4|74755.4|74823.2|74808.2|74827.9|74809.1|74758.1|74738.1|975
1664956200000|2022-10-05 07:50:00|74826|74806|74859.7|74839.7|74874.1|74855.9|74794|74774|969
1664956500000|2022-10-05 07:55:00|74859.5|74839.5|74837.8|74817.8|74876.1|74856.8|74831.2|74813.1|984
1664956800000|2022-10-05 08:00:00|74837.9|74817.9|74814.2|74794.2|74847.8|74831.3|74788.9|74772.2|962
1664957100000|2022-10-05 08:05:00|74813.4|74793.4|74803.2|74788.2|74824.4|74806.2|74784.6|74769.3|921
1664957400000|2022-10-05 08:10:00|74803.1|74788.1|74828.1|74813.1|74841.9|74826.9|74799.8|74782.4|909
1664957700000|2022-10-05 08:15:00|74828|74813|74930.9|74910.9|74934.5|74916.1|74800.7|74780.9|1012
1664958000000|2022-10-05 08:20:00|74927.5|74907.5|74908.5|74893.5|74972|74955.6|74906.7|74890.8|996
1664958300000|2022-10-05 08:25:00|74907.6|74892.6|74923.7|74903.7|74938.7|74921.4|74907.6|74892.6|928
1664958600000|2022-10-05 08:30:00|74922.7|74902.7|74878.4|74863.4|74927.4|74911.9|74857.4|74840.1|1006
1664958900000|2022-10-05 08:35:00|74878.8|74863.8|74859.4|74844.4|74888.4|74870.6|74836.8|74821.8|954
1664959200000|2022-10-05 08:40:00|74858.8|74843.8|74850.2|74835.2|74865.1|74850.1|74845.1|74830.1|900
1664959500000|2022-10-05 08:45:00|74850.9|74835.9|74831.5|74816.5|74859.4|74844.4|74814.1|74799.1|887
1664959800000|2022-10-05 08:50:00|74831.9|74816.9|74786|74766|74836.6|74819|74783.4|74763.4|874
1664960100000|2022-10-05 08:55:00|74787.4|74767.4|74789.6|74769.6|74817.1|74800.2|74782.8|74764.2|905
1664960400000|2022-10-05 09:00:00|74787.7|74772.7|74794.3|74779.3|74803.7|74788.7|74759.1|74739.1|959
1664960700000|2022-10-05 09:05:00|74795.1|74780.1|74795.9|74780.9|74804.6|74789.6|74786.8|74770.7|786
1664961000000|2022-10-05 09:10:00|74795.7|74780.7|74787|74772|74804.9|74789.9|74760.3|74745.3|869
1664961300000|2022-10-05 09:15:00|74786.3|74771.3|74798.5|74783.5|74805.6|74789.1|74780.7|74763.3|806
1664961600000|2022-10-05 09:20:00|74799.1|74784.1|74831.6|74811.6|74833.3|74816|74779.7|74762.8|826
1664961900000|2022-10-05 09:25:00|74831.9|74811.9|74871.6|74851.6|74875.5|74855.8|74827|74809.6|814
1664962200000|2022-10-05 09:30:00|74870|74850|74921.1|74906.1|74933.1|74918.1|74865.1|74847.4|838
1664962500000|2022-10-05 09:35:00|74921|74906|74882.3|74867.3|74930.8|74915.8|74875.5|74860.5|857
1664962800000|2022-10-05 09:40:00|74882.2|74867.2|74908.5|74893.5|74918.5|74902|74878.7|74859.8|776
1664963100000|2022-10-05 09:45:00|74905.8|74890.8|74953.1|74938.1|74953.2|74938.2|74896.6|74879.7|723
1664963400000|2022-10-05 09:50:00|74956.2|74936.2|74954.6|74934.6|74980.3|74965.3|74950.2|74933.7|904
1664963700000|2022-10-05 09:55:00|74954.7|74934.7|74905.6|74890.6|74960.4|74943.6|74903.1|74885.4|879
1664964000000|2022-10-05 10:00:00|74906|74891|74966.1|74951.1|74969.3|74951.8|74896.2|74881.2|905
1664964300000|2022-10-05 10:05:00|74965.9|74950.9|74953.4|74933.4|75015|74998.3|74916|74901|918
1664964600000|2022-10-05 10:10:00|74953.8|74933.8|74977.1|74962.1|74985.1|74966.4|74947.4|74929.9|830
1664964900000|2022-10-05 10:15:00|74977.2|74962.2|75023.2|75008.2|75034.4|75017.4|74961.5|74943.7|859
1664965200000|2022-10-05 10:20:00|75023|75008|75008.4|74993.4|75059.1|75044.1|74995.5|74975.5|918
1664965500000|2022-10-05 10:25:00|75008.3|74993.3|75014.3|74994.3|75014.4|74997.1|74989.9|74973.3|822
1664965800000|2022-10-05 10:30:00|75012.8|74992.8|74971.1|74956.1|75013.1|74997|74964.1|74947.7|847
1664966100000|2022-10-05 10:35:00|74971|74956|74987.4|74967.4|75008.2|74991.4|74966.9|74950.9|732
1664966400000|2022-10-05 10:40:00|74987.5|74967.5|75006.6|74991.6|75011.4|74996.4|74968.2|74952.4|762
1664966700000|2022-10-05 10:45:00|75006.7|74991.7|74980.2|74960.2|75025.6|75007.8|74972.9|74956.2|806
1664967000000|2022-10-05 10:50:00|74980|74960|74982.8|74967.8|74988.9|74972.8|74960.2|74945.2|795
1664967300000|2022-10-05 10:55:00|74983.1|74968.1|74963.3|74943.3|75001.5|74986.5|74951.8|74933.9|762
1664967600000|2022-10-05 11:00:00|74963.8|74943.8|74967.4|74952.4|74985.4|74970.4|74945.5|74930.5|819
1664967900000|2022-10-05 11:05:00|74967.8|74952.8|74992.8|74977.8|75001.2|74986.2|74960.6|74945.6|820
1664968200000|2022-10-05 11:10:00|74993.6|74978.6|74957.2|74942.2|74997.2|74982.2|74957.2|74942.2|844
1664968500000|2022-10-05 11:15:00|74956.9|74941.9|74966.1|74951.1|74981.8|74966.8|74940.6|74925.6|895
1664968800000|2022-10-05 11:20:00|74966.6|74951.6|74995.8|74980.8|75001.1|74986.1|74966.6|74951.6|815
1664969100000|2022-10-05 11:25:00|74995.6|74980.6|74980.4|74965.4|75001.5|74986.5|74970.8|74955.8|788
1664969400000|2022-10-05 11:30:00|74980.5|74965.5|75026.6|75011.6|75028.7|75013.7|74971.8|74956.8|911
1664969700000|2022-10-05 11:35:00|75026.8|75011.8|75083.7|75063.7|75094.2|75077.4|75015.8|75000.8|881
1664970000000|2022-10-05 11:40:00|75084|75064|75094.3|75074.3|75094.3|75075.7|75037.1|75022.1|820
1664970300000|2022-10-05 11:45:00|75093.5|75073.5|75089.3|75074.3|75102|75086.3|75055.6|75040.6|923
1664970600000|2022-10-05 11:50:00|75088.7|75073.7|75100.2|75085.2|75116.3|75099.4|75075.5|75060.5|868
1664970900000|2022-10-05 11:55:00|75100.6|75085.6|75105.9|75090.9|75150|75135|75092.1|75077.1|866
1664971200000|2022-10-05 12:00:00|75106|75091|75120.8|75100.8|75161.4|75143.8|75101.1|75085|975
1664971500000|2022-10-05 12:05:00|75117.1|75102.1|75089.1|75074.1|75128|75112.1|75087.2|75069.3|767
1664971800000|2022-10-05 12:10:00|75094.1|75073.4|75040.4|75019.7|75104.9|75084.9|75036.2|75014.9|839
1664972100000|2022-10-05 12:15:00|75040.2|75018.9|75013.5|74993.5|75105.6|75085.6|75001.7|74982.1|966
1664972400000|2022-10-05 12:20:00|75006.6|74986.6|75039.4|75024.4|75062.9|75046.2|74985.7|74965.7|1005
1664972700000|2022-10-05 12:25:00|75039.7|75024.7|75066.7|75046.7|75106.6|75086.6|75037.2|75020.2|873
1664973000000|2022-10-05 12:30:00|75065.7|75045.7|75017.7|74997.7|75101.7|75084.1|74998.4|74978.4|963
1664973300000|2022-10-05 12:35:00|75017.9|75002.9|75029|75009|75037.5|75017.9|74972.9|74957.9|941
1664973600000|2022-10-05 12:40:00|75029.7|75009.7|75115.2|75095.2|75118.5|75101.5|75027.5|75009.5|937
1664973900000|2022-10-05 12:45:00|75113.9|75093.9|75174.7|75159.7|75208.5|75188.5|75113.6|75093.6|979
1664974200000|2022-10-05 12:50:00|75174.4|75159.4|75136.5|75116.5|75184.2|75169.2|75119.2|75103.3|1003
1664974500000|2022-10-05 12:55:00|75136.8|75116.8|75058.6|75043.6|75136.8|75118|75051.6|75036.6|896
1664974800000|2022-10-05 13:00:00|75058.5|75043.5|75100.6|75080.6|75101.9|75084.1|75037.7|75022.7|985
1664975100000|2022-10-05 13:05:00|75100.2|75080.2|75119.3|75104.3|75129|75114|75069.8|75049.8|1033
1664975400000|2022-10-05 13:10:00|75119.4|75104.4|75182|75167|75183.1|75168.1|75102|75085.2|1000
1664975700000|2022-10-05 13:15:00|75183.7|75168.7|75239|75219|75262.6|75243.3|75168.3|75153.3|928
1664976000000|2022-10-05 13:20:00|75237.5|75222.5|75237.5|75222.5|75256.1|75240.7|75224|75206.9|902
1664976300000|2022-10-05 13:25:00|75239|75224|75314.4|75294.4|75332.2|75317.2|75234.4|75216.7|947
1664976600000|2022-10-05 13:30:00|75311|75296|75269.4|75254.4|75323.4|75305.8|75233.5|75218.5|1026
1664976900000|2022-10-05 13:35:00|75271.2|75256.2|75255.9|75240.9|75323.1|75304.5|75237.8|75220.9|1036
1664977200000|2022-10-05 13:40:00|75258.2|75238.2|75338.7|75318.7|75377.6|75357.6|75254.4|75234.8|1052
1664977500000|2022-10-05 13:45:00|75339.4|75319.4|75363.6|75343.6|75384|75365.3|75336.6|75316.6|1063
1664977800000|2022-10-05 13:50:00|75363.7|75343.7|75370.3|75355.3|75412|75397|75356.6|75339.4|1055
1664978100000|2022-10-05 13:55:00|75369.9|75354.9|75321.6|75301.6|75378|75363|75317.9|75300.5|891
1664978400000|2022-10-05 14:00:00|75346.1|75326.1|75553.4|75533.4|75570.9|75550.9|75346.1|75326.1|1147
1664978700000|2022-10-05 14:05:00|75555.9|75535.9|75503.5|75483.5|75562.4|75544.4|75466.7|75449.6|1091
1664979000000|2022-10-05 14:10:00|75504.8|75489.8|75507.8|75492.8|75551|75533.8|75459|75444|1090
1664979300000|2022-10-05 14:15:00|75507.6|75492.6|75634.8|75614.8|75634.8|75614.8|75501|75481.9|1092
1664979600000|2022-10-05 14:20:00|75635.4|75615.4|75597|75577|75646.1|75628.1|75575|75555|1096
1664979900000|2022-10-05 14:25:00|75596.4|75576.4|75560.8|75540.8|75598.7|75580.9|75540.9|75520.9|1023
1664980200000|2022-10-05 14:30:00|75559.9|75539.9|75552.6|75532.6|75576.7|75558.9|75520.6|75503.5|1047
1664980500000|2022-10-05 14:35:00|75550.5|75530.5|75482.6|75467.6|75569|75549|75477.2|75459.2|1011
1664980800000|2022-10-05 14:40:00|75481.5|75466.5|75507.9|75492.9|75529.1|75514.1|75476.6|75461.6|1069
1664981100000|2022-10-05 14:45:00|75507.3|75492.3|75454.5|75439.5|75522.3|75506.8|75449.6|75432.6|1078
1664981400000|2022-10-05 14:50:00|75455.9|75440.9|75487|75472|75522.5|75504.7|75451.8|75431.8|1108
1664981700000|2022-10-05 14:55:00|75487.4|75472.4|75488.2|75473.2|75531.4|75513|75476.6|75461.6|1034
1664982000000|2022-10-05 15:00:00|75488.7|75473.7|75476.9|75456.9|75506.5|75491.5|75464.5|75447.2|1024
1664982300000|2022-10-05 15:05:00|75473.1|75458.1|75474|75459|75523.7|75508.7|75465.7|75450.7|1015
1664982600000|2022-10-05 15:10:00|75477.3|75462.3|75490.6|75475.6|75493.5|75476.6|75459.9|75444.9|959
1664982900000|2022-10-05 15:15:00|75491.4|75476.4|75443.6|75428.6|75515.5|75500.5|75443.4|75428.4|906
1664983200000|2022-10-05 15:20:00|75442.4|75427.4|75458.7|75443.7|75478.8|75463.8|75439.9|75422.9|879
1664983500000|2022-10-05 15:25:00|75459.9|75444.9|75497|75482|75532.1|75517.1|75456.4|75438.8|913
1664983800000|2022-10-05 15:30:00|75498.7|75483.7|75463.9|75448.9|75503.2|75488.2|75455.9|75440.9|888
1664984100000|2022-10-05 15:35:00|75464|75449|75418.6|75403.6|75465.6|75450.6|75412.2|75393|909
1664984400000|2022-10-05 15:40:00|75419|75404|75398.8|75383.8|75431.8|75416.8|75390.9|75375.9|841
1664984700000|2022-10-05 15:45:00|75395.8|75380.8|75370.5|75350.5|75401.3|75386.3|75353.5|75338.5|797
1664985000000|2022-10-05 15:50:00|75368.9|75353.9|75380|75365|75395.9|75380.3|75356.8|75341.8|887
1664985300000|2022-10-05 15:55:00|75379.9|75364.9|75407.1|75392.1|75429.2|75414.2|75376.4|75361.4|832
1664985600000|2022-10-05 16:00:00|75405.4|75390.4|75421|75406|75451.9|75436.9|75405.4|75390.4|900
1664985900000|2022-10-05 16:05:00|75421.1|75406.1|75374.2|75359.2|75421.2|75406.2|75349.8|75334.8|922
1664986200000|2022-10-05 16:10:00|75377.4|75357.4|75330.2|75310.2|75378.4|75358.8|75324.8|75306|831
1664986500000|2022-10-05 16:15:00|75332.7|75312.7|75341|75326|75352.9|75333.9|75325|75305.5|827
1664986800000|2022-10-05 16:20:00|75341.6|75326.6|75400.8|75385.8|75407.5|75392.5|75335.1|75320.1|816
1664987100000|2022-10-05 16:25:00|75400.7|75385.7|75406.2|75391.2|75423.5|75408.5|75394.8|75379.8|728
1664987400000|2022-10-05 16:30:00|75405.9|75390.9|75410.4|75395.4|75418|75403|75393.4|75373.4|732
1664987700000|2022-10-05 16:35:00|75407.3|75392.3|75404.9|75384.9|75417.5|75400.6|75392.7|75377.2|696
1664988000000|2022-10-05 16:40:00|75406|75386|75424.5|75409.5|75427.9|75412.9|75398.6|75381.1|652
1664988300000|2022-10-05 16:45:00|75424.3|75409.3|75381.7|75366.7|75427.1|75410.8|75378.6|75363.6|768
1664988600000|2022-10-05 16:50:00|75384.9|75364.9|75423.9|75408.9|75427.9|75412.9|75364.1|75348.5|917
1664988900000|2022-10-05 16:55:00|75423.6|75408.6|75421.4|75406.4|75436|75421|75407.2|75391.9|753
1664989200000|2022-10-05 17:00:00|75421.3|75406.3|75435.9|75420.9|75444.8|75427|75415.9|75399.1|732
1664989500000|2022-10-05 17:05:00|75436|75421|75393.2|75378.2|75441.2|75423.4|75382.5|75365.5|741
1664989800000|2022-10-05 17:10:00|75396|75376|75345.7|75325.7|75419.1|75403.1|75341.8|75324.5|781
1664990100000|2022-10-05 17:15:00|75345.6|75325.6|75307.9|75292.9|75357|75339|75307.3|75292.3|814
1664990400000|2022-10-05 17:20:00|75307.7|75292.7|75324.4|75304.4|75324.4|75307.1|75293.7|75277.9|806
1664990700000|2022-10-05 17:25:00|75324.3|75304.3|75298.6|75283.6|75336.7|75318.3|75295|75278|786
1664991000000|2022-10-05 17:30:00|75299.1|75284.1|75325.4|75310.4|75331.8|75314.5|75290.9|75272.9|770
1664991300000|2022-10-05 17:35:00|75325|75310|75312.2|75292.2|75354.4|75338.2|75310.4|75292.2|770
1664991600000|2022-10-05 17:40:00|75312.4|75292.4|75338.7|75323.7|75352.5|75334.3|75301.8|75286.8|892
1664991900000|2022-10-05 17:45:00|75338.9|75323.9|75302.9|75282.9|75339.2|75324.2|75279.8|75262.6|791
1664992200000|2022-10-05 17:50:00|75300.4|75285.4|75315.8|75300.8|75325.7|75308.5|75296.5|75279.5|687
1664992500000|2022-10-05 17:55:00|75315.9|75300.9|75329.6|75309.6|75352.2|75337.2|75305.2|75289.9|757
1664992800000|2022-10-05 18:00:00|75328.5|75313.5|75314.2|75299.2|75343.2|75326|75303.9|75286.7|799
1664993100000|2022-10-05 18:05:00|75314.3|75299.3|75316.7|75296.7|75326.6|75310|75287.6|75272.4|756
1664993400000|2022-10-05 18:10:00|75316.5|75296.5|75287.2|75267.2|75316.7|75298.9|75277.1|75258.8|950
1664993700000|2022-10-05 18:15:00|75287|75267|75265.4|75250.4|75295.2|75276.8|75257.6|75242.3|831
1664994000000|2022-10-05 18:20:00|75267.5|75252.5|75282.4|75262.4|75296.8|75280.8|75267.3|75250.6|831
1664994300000|2022-10-05 18:25:00|75282|75262|75259.4|75239.4|75290.8|75274|75258.5|75238.5|812
1664994600000|2022-10-05 18:30:00|75260.6|75240.6|75300.9|75280.9|75305|75287.2|75257|75239|759
1664994900000|2022-10-05 18:35:00|75300.8|75280.8|75262.3|75242.3|75301.7|75284.7|75255.1|75236.9|781
1664995200000|2022-10-05 18:40:00|75264.1|75244.1|75246.5|75231.5|75278.9|75260.6|75244.4|75226.7|789
1664995500000|2022-10-05 18:45:00|75246.4|75231.4|75256.7|75241.7|75265.6|75249.9|75233.5|75218|786
1664995800000|2022-10-05 18:50:00|75255.7|75240.7|75236.9|75216.9|75259|75243.9|75232.4|75214.1|818
1664996100000|2022-10-05 18:55:00|75236.8|75216.8|75178.3|75163.3|75243.5|75225.6|75174|75155.7|814
1664996400000|2022-10-05 19:00:00|75180.1|75160.1|75190.5|75170.5|75202|75182|75171.1|75153|899
1664996700000|2022-10-05 19:05:00|75190.6|75170.6|75209.3|75189.3|75209.9|75193|75182.5|75162.5|792
1664997000000|2022-10-05 19:10:00|75209.6|75189.6|75187.6|75167.6|75211.4|75192.6|75182.7|75164.2|758
1664997300000|2022-10-05 19:15:00|75187.5|75167.5|75182.8|75162.8|75195.3|75177.1|75173.3|75153.8|775
1664997600000|2022-10-05 19:20:00|75182.7|75162.7|75177.3|75162.3|75192|75174.9|75163.4|75146.8|706
1664997900000|2022-10-05 19:25:00|75177.2|75162.2|75181.9|75166.9|75204.4|75187|75176.4|75157.8|839
1664998200000|2022-10-05 19:30:00|75181.8|75166.8|75204.7|75189.7|75207.4|75192.4|75177.3|75162.2|688
1664998500000|2022-10-05 19:35:00|75204.9|75189.9|75186.5|75171.5|75214.4|75197.7|75181.1|75163.1|842
1664998800000|2022-10-05 19:40:00|75186.6|75171.6|75201.8|75181.8|75210.1|75193.7|75177|75160|956
1664999100000|2022-10-05 19:45:00|75202.2|75182.2|75219.2|75199.2|75225|75209.8|75188.7|75169.5|763
1664999400000|2022-10-05 19:50:00|75223.8|75203.8|75253.5|75238.5|75263|75246.5|75220.2|75202.8|778
1664999700000|2022-10-05 19:55:00|75253.6|75238.6|75256.7|75236.7|75275.5|75257|75244.7|75226.7|734
1665000000000|2022-10-05 20:00:00|75251.3|75236.3|75259.2|75239.2|75279.4|75259.4|75243.3|75223.3|939
1665000300000|2022-10-05 20:05:00|75259.8|75239.8|75233.2|75213.2|75271.9|75251.9|75228.1|75208.1|793
1665000600000|2022-10-05 20:10:00|75233.1|75213.1|75246.8|75226.8|75257.9|75237.9|75223.1|75203.1|812
1665000900000|2022-10-05 20:15:00|75247|75227|75249.8|75229.8|75264|75244|75237.2|75217.2|751
1665001200000|2022-10-05 20:20:00|75249.9|75229.9|75248|75228|75253|75233|75244.7|75224.7|384
1665001500000|2022-10-05 20:25:00|75248.2|75228.2|75248.1|75228.1|75253.9|75233.9|75237.1|75217.1|436
1665001800000|2022-10-05 20:30:00|75247.9|75227.9|75246|75226|75253.3|75233.3|75242.5|75222.5|291
1665002100000|2022-10-05 20:35:00|75245.7|75225.7|75252.7|75232.7|75257.3|75237.3|75240.8|75220.8|270
1665002400000|2022-10-05 20:40:00|75252.4|75232.4|75256.4|75236.4|75260|75240|75252.3|75232.3|250
1665002700000|2022-10-05 20:45:00|75256.5|75236.5|75249.2|75229.2|75256.6|75236.6|75243|75222.8|257
1665003000000|2022-10-05 20:50:00|75248.6|75228.6|75255.5|75235.5|75261.1|75241.1|75248.6|75226|435
1665003300000|2022-10-05 20:55:00|75256.2|75236.2|75320.4|75221.4|75348|75249.4|75251.4|75208.8|938
1665003600000|2022-10-05 21:00:00|75335.8|75236.8|75298.9|75199.9|75367.1|75268.1|75273.5|75174.5|43
1665003900000|2022-10-05 21:05:00|75305.4|75206.4|75342.9|75243.9|75359|75260|75274.3|75175.3|91
1665004200000|2022-10-05 21:10:00|75342.8|75243.8|75308.6|75217|75361.4|75274.4|75283.1|75189.5|564
1665004500000|2022-10-05 21:15:00|75307.4|75210.3|75296|75209|75308.3|75216.6|75271.6|75172.6|171
1665004800000|2022-10-05 21:20:00|75294.5|75208.8|75316.3|75222.9|75316.3|75246.7|75278.1|75202.9|198
1665005100000|2022-10-05 21:25:00|75317.5|75222.6|75268.3|75218.7|75317.5|75222.6|75266.6|75176.6|126
1665005400000|2022-10-05 21:30:00|75268.2|75218.8|75264.9|75236.8|75278.9|75241.3|75257.1|75218.8|223
1665005700000|2022-10-05 21:35:00|75264.7|75236.7|75268.8|75248.8|75278.2|75253.3|75260|75230.2|127
1665006000000|2022-10-05 21:40:00|75270.1|75246.5|75273.8|75250.7|75284.4|75253.6|75265.6|75216.7|122
1665006300000|2022-10-05 21:45:00|75278.4|75246.1|75266.2|75243.3|75278.4|75253.9|75261.2|75241.2|155
1665006600000|2022-10-05 21:50:00|75266.1|75243.7|75299.8|75240.5|75309.2|75246.2|75261.3|75221.7|150
1665006900000|2022-10-05 21:55:00|75316.8|75240.8|75271.3|75222.7|75341.2|75258.6|75270.9|75208.3|396
1665007200000|2022-10-05 22:00:00|75272.5|75220.2|75262.1|75234.4|75294.1|75238.3|75236.4|75173.4|377
1665007500000|2022-10-05 22:05:00|75262.2|75234.9|75250.7|75230.7|75264.1|75239.4|75246.6|75220.2|264
1665007800000|2022-10-05 22:10:00|75250.8|75230.8|75243.7|75211.7|75256.1|75232.5|75232.5|75202.2|366
1665008100000|2022-10-05 22:15:00|75243.9|75211.4|75229|75202.1|75248.3|75214.6|75223|75195.9|652
1665008400000|2022-10-05 22:20:00|75229.3|75207.3|75238.2|75218.2|75256.4|75228.5|75228.3|75203.4|616
1665008700000|2022-10-05 22:25:00|75238.3|75218.3|75244.2|75212.8|75249|75222.5|75230.9|75203.2|580
1665009000000|2022-10-05 22:30:00|75244.3|75212.9|75237.7|75204.2|75247.2|75222.2|75225.7|75197|605
1665009300000|2022-10-05 22:35:00|75237.6|75204.3|75246.8|75226.8|75251.1|75229.1|75224.6|75200.6|609
1665009600000|2022-10-05 22:40:00|75246.7|75226.7|75241.2|75221.2|75261.9|75234.8|75240.7|75216.2|576
1665009900000|2022-10-05 22:45:00|75240.9|75220.9|75234.9|75214.8|75247.4|75225.5|75231.5|75206.1|507
1665010200000|2022-10-05 22:50:00|75235|75214.9|75225.8|75200.2|75248.4|75224.1|75224.2|75197|542
1665010500000|2022-10-05 22:55:00|75224.5|75203.7|75226.5|75203.6|75231.7|75208.5|75217.1|75192|539
1665010800000|2022-10-05 23:00:00|75226.6|75202.6|75223.3|75203.3|75237.8|75217.8|75212.9|75192.9|478
1665011100000|2022-10-05 23:05:00|75222.4|75202.4|75209.9|75189.9|75226.4|75206.4|75206.6|75180.1|537
1665011400000|2022-10-05 23:10:00|75209.6|75189.6|75195.4|75175.4|75217.2|75197.2|75189.7|75169.7|572
1665011700000|2022-10-05 23:15:00|75195.1|75175.1|75186.1|75166.1|75201.9|75181.9|75182.6|75162.6|569
1665012000000|2022-10-05 23:20:00|75186.9|75166.9|75170.3|75150.3|75187.4|75167.4|75168.8|75146.6|552
1665012300000|2022-10-05 23:25:00|75170.2|75150.2|75157.5|75137.5|75172.3|75152.3|75152.2|75129.8|474
1665012600000|2022-10-05 23:30:00|75157.4|75137.4|75144.4|75124.4|75174.2|75154.2|75141.2|75121.2|752
1665012900000|2022-10-05 23:35:00|75144.3|75124.3|75128.6|75108.6|75153.5|75133.5|75128.1|75108.1|577
1665013200000|2022-10-05 23:40:00|75128.4|75108.4|75119|75099|75137.1|75117.1|75116|75090.7|658
1665013500000|2022-10-05 23:45:00|75119.1|75099.1|75105.7|75085.7|75126.7|75106.7|75105.6|75085.6|454
1665013800000|2022-10-05 23:50:00|75105.6|75085.6|75071.7|75051.3|75113|75093|75071.7|75051.3|588
1665014100000|2022-10-05 23:55:00|75072.3|75052.3|75057.4|75037.4|75092.8|75072.8|75053.1|75033.1|542
1665014400000|2022-10-06 00:00:00|75054.3|75034.3|75047.3|75027.3|75081.2|75061.6|75045.6|75025.2|766
1665014700000|2022-10-06 00:05:00|75051.2|75031.2|75035.4|75015.4|75070.2|75050.2|75035.2|75015.2|653
1665015000000|2022-10-06 00:10:00|75036.1|75016.1|75019|74999|75040.6|75020.6|74981.6|74961.6|696
1665015300000|2022-10-06 00:15:00|75021.5|75001.5|74975.5|74955.5|75021.7|75001.7|74970|74950|751
1665015600000|2022-10-06 00:20:00|74975.7|74955.7|74984.7|74964.7|74999.2|74979.2|74972.5|74952.5|730
1665015900000|2022-10-06 00:25:00|74985|74965|74958.4|74938.4|74994.7|74974.7|74950.6|74930.6|693
1665016200000|2022-10-06 00:30:00|74958.2|74938.2|75011.1|74991.1|75014.1|74994.1|74957.2|74937.2|701
1665016500000|2022-10-06 00:35:00|75011.3|74991.3|75010.7|74990.7|75024.2|75004.2|75001|74981|671
1665016800000|2022-10-06 00:40:00|75010.6|74990.6|74970.9|74950.9|75013.4|74993.4|74947.4|74927.4|738
1665017100000|2022-10-06 00:45:00|74970.7|74950.7|74965.6|74945.6|74981.2|74961.2|74956.5|74936.5|738
1665017400000|2022-10-06 00:50:00|74965.7|74945.7|75001.6|74981.6|75007.6|74987.6|74965.7|74945.7|699
1665017700000|2022-10-06 00:55:00|75001.5|74981.5|75018.6|74998.6|75023.7|75003.7|74999.8|74979.8|770
1665018000000|2022-10-06 01:00:00|75018.2|74998.2|75039.6|75019.6|75048.2|75028.2|75015.4|74995.4|800
1665018300000|2022-10-06 01:05:00|75039.3|75019.3|75035.7|75015.7|75043.3|75023.3|75004.6|74984.6|739
1665018600000|2022-10-06 01:10:00|75035.6|75015.6|75041.3|75021.3|75048.4|75028.4|75029.2|75009.2|677
1665018900000|2022-10-06 01:15:00|75041.1|75021.1|75013.2|74993.2|75047.1|75027.1|75011.6|74992.2|761
1665019200000|2022-10-06 01:20:00|75013.7|74993.7|75047.2|75027.2|75047.8|75027.8|74998.7|74978.7|775
1665019500000|2022-10-06 01:25:00|75047.8|75027.8|75078.6|75058.6|75102.6|75082.6|75039.1|75019.1|869
1665019800000|2022-10-06 01:30:00|75079.2|75059.2|75051.7|75031.7|75097.5|75077.5|75050|75030|899
1665020100000|2022-10-06 01:35:00|75051.6|75031.6|75061.1|75041.1|75068|75048|75046.4|75026.4|793
1665020400000|2022-10-06 01:40:00|75064.6|75044.6|75120.6|75100.6|75124.4|75104.4|75058.1|75038.1|796
1665020700000|2022-10-06 01:45:00|75119.3|75099.3|75087.7|75067.7|75120.4|75100.4|75071.9|75051.9|821
1665021000000|2022-10-06 01:50:00|75087.8|75067.8|75066.2|75046.2|75088.1|75070.6|75049.9|75029.9|818
1665021300000|2022-10-06 01:55:00|75066.5|75046.5|75063.6|75043.6|75078.9|75058.9|75045.1|75025.1|769
1665021600000|2022-10-06 02:00:00|75063.7|75043.7|75024.1|75004.1|75067.7|75047.7|75009.5|74989.5|819
1665021900000|2022-10-06 02:05:00|75024|75004|75051.8|75031.8|75056.2|75038.8|75013.4|74993.4|763
1665022200000|2022-10-06 02:10:00|75051.4|75031.4|75036.3|75016.3|75059.9|75039.9|75026.8|75006.8|784
1665022500000|2022-10-06 02:15:00|75036|75016|75073.2|75053.2|75080.3|75060.3|75034.8|75014.8|731
1665022800000|2022-10-06 02:20:00|75073.1|75053.1|75093.3|75073.3|75097.8|75079.1|75068|75048|589
1665023100000|2022-10-06 02:25:00|75093.2|75073.2|75075.3|75055.3|75093.2|75073.2|75069.4|75049.4|625
1665023400000|2022-10-06 02:30:00|75075.2|75055.2|75087.8|75067.8|75098.7|75078.7|75074.6|75054.6|687
1665023700000|2022-10-06 02:35:00|75088|75068|75102.6|75082.6|75109|75089|75084.4|75064.4|631
1665024000000|2022-10-06 02:40:00|75102.5|75082.5|75057.2|75037.2|75102.8|75082.8|75056.2|75036.2|707
1665024300000|2022-10-06 02:45:00|75055.1|75035.1|75030.3|75010.3|75058.8|75038.8|75017.6|74997.6|756
1665024600000|2022-10-06 02:50:00|75030.1|75010.1|75011.3|74991.3|75036.2|75016.2|75000.6|74980.6|805
1665024900000|2022-10-06 02:55:00|75011.4|74991.4|75029.5|75009.5|75043.7|75023.7|75006.9|74986.9|774
1665025200000|2022-10-06 03:00:00|75029.1|75009.1|75033.2|75013.2|75045.5|75025.5|75018.3|74998.3|726
1665025500000|2022-10-06 03:05:00|75034.7|75014.7|75001|74981|75044.8|75024.8|75000.8|74980.8|715
1665025800000|2022-10-06 03:10:00|75000.8|74980.8|74967|74947|75009.2|74989.2|74966.9|74946.9|754
1665026100000|2022-10-06 03:15:00|74966.9|74946.9|74962.7|74942.7|74984.5|74964.5|74961.1|74941.6|578
1665026400000|2022-10-06 03:20:00|74962.6|74942.6|74977.6|74957.6|74983.2|74963.2|74959.4|74939.4|634
1665026700000|2022-10-06 03:25:00|74977.5|74957.5|74954.7|74934.7|74981|74961|74946.6|74926.6|689
1665027000000|2022-10-06 03:30:00|74954.2|74934.2|74996.3|74976.3|74996.5|74976.5|74954.2|74934.2|731
1665027300000|2022-10-06 03:35:00|74996.4|74976.4|74993.3|74973.3|74996.4|74976.7|74982.7|74962.7|700
1665027600000|2022-10-06 03:40:00|74993.2|74973.2|75013.6|74993.6|75018.6|74998.6|74987.7|74967.7|616
1665027900000|2022-10-06 03:45:00|75013.5|74993.5|75032.5|75012.5|75036.8|75016.8|75010.5|74990.5|663
1665028200000|2022-10-06 03:50:00|75032.7|75012.7|75019.8|74999.8|75039.4|75019.4|75017.1|74999|626
1665028500000|2022-10-06 03:55:00|75017.6|74997.6|75020.4|75000.4|75024.4|75004.4|75010.2|74990.2|621
1665028800000|2022-10-06 04:00:00|75020.3|75000.3|75031.8|75011.8|75044.9|75024.9|75019.1|74999.1|614
1665029100000|2022-10-06 04:05:00|75031.7|75011.7|75042.7|75022.7|75045.2|75025.5|75031.7|75011.7|575
1665029400000|2022-10-06 04:10:00|75042.6|75022.6|75058|75038|75061.6|75041.6|75042.6|75022.6|576
1665029700000|2022-10-06 04:15:00|75057.9|75037.9|75048|75028|75074.4|75054.4|75045.7|75025.7|605
1665030000000|2022-10-06 04:20:00|75048.1|75028.1|75055.2|75035.2|75058|75038|75029.9|75009.9|607
1665030300000|2022-10-06 04:25:00|75054.9|75034.9|75058.1|75038.1|75061.4|75041.4|75051.3|75031.3|598
1665030600000|2022-10-06 04:30:00|75061|75041|75055.9|75035.9|75076|75056|75055.7|75035.7|553
1665030900000|2022-10-06 04:35:00|75056|75036|75053.4|75033.4|75066.5|75046.5|75041.4|75021.4|568
1665031200000|2022-10-06 04:40:00|75053.7|75033.7|75019.7|74999.7|75056.3|75036.3|75019|74999|565
1665031500000|2022-10-06 04:45:00|75019.9|74999.9|75016.1|74996.1|75028.4|75008.4|75007.4|74987.4|622
1665031800000|2022-10-06 04:50:00|75016.4|74996.4|74990.7|74975.7|75016.9|74996.9|74986.5|74967.8|596
1665032100000|2022-10-06 04:55:00|74993.4|74973.4|74988.1|74968.1|75012.7|74992.7|74988.1|74968.1|660
1665032400000|2022-10-06 05:00:00|74988.2|74968.2|75032.2|75012.2|75035.5|75015.5|74988.1|74968.1|654
1665032700000|2022-10-06 05:05:00|75032.6|75012.6|75042.2|75022.2|75061.3|75041.3|75032.6|75012.6|688
1665033000000|2022-10-06 05:10:00|75042.1|75022.1|75040.4|75020.4|75058.8|75038.8|75037.1|75017.7|658
1665033300000|2022-10-06 05:15:00|75040.3|75020.3|75027.8|75007.8|75041.2|75021.2|75015.2|74995.2|607
1665033600000|2022-10-06 05:20:00|75028.4|75008.4|75024.6|75004.6|75040.7|75020.7|75021.5|75003.8|538
1665033900000|2022-10-06 05:25:00|75024.7|75004.7|75005.6|74985.6|75028.5|75008.5|75004.6|74985.3|517
1665034200000|2022-10-06 05:30:00|75005.7|74985.7|74986.3|74966.3|75013.3|74995.5|74982.1|74962.1|692
1665034500000|2022-10-06 05:35:00|74986.2|74966.2|74971.6|74951.6|74988.9|74968.9|74964.1|74944.1|656
1665034800000|2022-10-06 05:40:00|74969.2|74949.2|74991.9|74971.9|75002.8|74982.8|74967|74947|677
1665035100000|2022-10-06 05:45:00|74992.1|74972.1|74976.9|74956.9|74993.7|74973.7|74959.9|74939.9|668
1665035400000|2022-10-06 05:50:00|74977|74957|74996.2|74976.2|75001.5|74981.5|74965.7|74945.7|746
1665035700000|2022-10-06 05:55:00|74996.3|74976.3|74971.5|74956.5|74996.3|74976.3|74954|74934|797
1665036000000|2022-10-06 06:00:00|74974.2|74954.2|75026.6|75006.6|75046.9|75028|74970.7|74950.7|960
1665036300000|2022-10-06 06:05:00|75026.1|75006.1|75012.5|74992.5|75031.1|75012.4|74993.9|74976.4|884
1665036600000|2022-10-06 06:10:00|75010.1|74990.1|75019.7|74999.7|75047|75027|75008|74988|873
1665036900000|2022-10-06 06:15:00|75020.2|75000.2|75089.5|75069.5|75096.4|75078.4|75020.2|75000.2|918
1665037200000|2022-10-06 06:20:00|75089.4|75069.4|75090.8|75070.8|75115.9|75095.9|75068.1|75049.8|930
1665037500000|2022-10-06 06:25:00|75090.5|75070.5|75089.2|75069.2|75124.6|75109.3|75072.7|75054.8|888
1665037800000|2022-10-06 06:30:00|75089.5|75069.5|75041.8|75021.8|75093.1|75073.1|75035.9|75018.3|867
1665038100000|2022-10-06 06:35:00|75042.7|75022.7|75075.5|75055.5|75082.2|75062.2|75037.9|75018.2|886
1665038400000|2022-10-06 06:40:00|75074.8|75054.8|75079.2|75059.2|75083.4|75066.4|75046.8|75029.4|846
1665038700000|2022-10-06 06:45:00|75073.9|75053.9|75071.3|75051.3|75091.5|75072.9|75059.9|75039.9|890
1665039000000|2022-10-06 06:50:00|75071.8|75051.8|75072|75052|75095.4|75077.5|75065|75047.7|879
1665039300000|2022-10-06 06:55:00|75069.3|75054.3|75174.3|75154.3|75199.6|75179.6|75069.3|75051.9|959
1665039600000|2022-10-06 07:00:00|75172.6|75152.6|75119.8|75104.8|75189.9|75172.4|75093.8|75078.7|1077
1665039900000|2022-10-06 07:05:00|75118|75103|75113.2|75098.2|75128.6|75112.3|75080.8|75063.2|1009
1665040200000|2022-10-06 07:10:00|75115|75095|75066.6|75046.6|75131|75116|75056.4|75040.1|1073
1665040500000|2022-10-06 07:15:00|75066.5|75046.5|75067|75047|75120.6|75102.6|75043.3|75026.6|1034
1665040800000|2022-10-06 07:20:00|75067.9|75047.9|75105.6|75090.6|75127|75107|75064.5|75047.9|1030
1665041100000|2022-10-06 07:25:00|75105.4|75090.4|75059|75039|75136.1|75121.1|75053.8|75038.2|1010
1665041400000|2022-10-06 07:30:00|75059.4|75039.4|75038|75018|75090.1|75075|75030.3|75010.3|996
1665041700000|2022-10-06 07:35:00|75040.1|75025.1|75026.2|75011.2|75057.9|75038.9|75011.3|74996.1|1003
1665042000000|2022-10-06 07:40:00|75025.9|75010.9|75036.5|75021.5|75040|75021.8|75011.7|74992.3|880
1665042300000|2022-10-06 07:45:00|75037.5|75022.5|75002.4|74987.4|75053.8|75036.9|75002.4|74986.2|961
1665042600000|2022-10-06 07:50:00|75005.8|74985.8|75022.3|75002.3|75040.4|75024.2|75000.6|74985.4|965
1665042900000|2022-10-06 07:55:00|75022|75002|75070.1|75050.1|75072.5|75057.5|74995|74978.7|972
1665043200000|2022-10-06 08:00:00|75071.6|75051.6|75090.3|75075.3|75101.8|75086.8|75052.8|75036.4|1026
1665043500000|2022-10-06 08:05:00|75091.7|75071.7|75103|75083|75110.9|75092.4|75062.5|75043.9|949
1665043800000|2022-10-06 08:10:00|75102.5|75082.5|75155.1|75140.1|75155.5|75140.2|75093.9|75076.6|1015
1665044100000|2022-10-06 08:15:00|75154.8|75134.8|75150.8|75130.8|75158.7|75140.8|75123.4|75103.4|965
1665044400000|2022-10-06 08:20:00|75150.4|75130.4|75262.1|75242.1|75263.6|75246.2|75147.5|75127.5|1022
1665044700000|2022-10-06 08:25:00|75259.2|75244.2|75285|75265|75297.7|75277.7|75239.3|75221|963
1665045000000|2022-10-06 08:30:00|75283.8|75263.8|75256.8|75236.8|75299.1|75284.1|75249.7|75233.6|992
1665045300000|2022-10-06 08:35:00|75256.5|75236.5|75254.5|75234.5|75268.3|75248.3|75212.4|75194.2|957
1665045600000|2022-10-06 08:40:00|75254.1|75234.1|75331.5|75311.5|75343.9|75323.9|75234.1|75216|984
1665045900000|2022-10-06 08:45:00|75330.8|75310.8|75279.3|75264.3|75334.8|75314.8|75272.2|75255.1|1026
1665046200000|2022-10-06 08:50:00|75278.4|75263.4|75248.2|75228.2|75314.8|75295.4|75229|75212.4|1038
1665046500000|2022-10-06 08:55:00|75248.8|75228.8|75240.8|75220.8|75269|75251.4|75233.2|75213.2|822
1665046800000|2022-10-06 09:00:00|75239.4|75219.4|75229.8|75209.8|75267.9|75247.9|75224|75206.1|947
1665047100000|2022-10-06 09:05:00|75232.2|75212.2|75212.2|75192.2|75232.2|75212.7|75170|75155|982
1665047400000|2022-10-06 09:10:00|75209.9|75194.9|75215.3|75200.3|75233.3|75216.6|75198.1|75181|890
1665047700000|2022-10-06 09:15:00|75215.6|75195.6|75180.9|75160.9|75234.2|75218|75177.1|75159|931
1665048000000|2022-10-06 09:20:00|75178.5|75163.5|75163.5|75148.5|75185.8|75168.7|75147.1|75129.4|954
1665048300000|2022-10-06 09:25:00|75165.3|75150.3|75154.7|75139.7|75176|75161|75132|75117|956
1665048600000|2022-10-06 09:30:00|75155.3|75135.3|75176.5|75161.5|75195.7|75180.7|75152.3|75135.3|917
1665048900000|2022-10-06 09:35:00|75176.3|75161.3|75205.3|75190.3|75228.7|75209.1|75169.9|75154.9|880
1665049200000|2022-10-06 09:40:00|75205.4|75190.4|75190.9|75170.9|75211.2|75196.2|75174.2|75157.1|891
1665049500000|2022-10-06 09:45:00|75188.3|75173.3|75236.7|75221.7|75254.7|75237.9|75188.3|75173.3|921
1665049800000|2022-10-06 09:50:00|75237.2|75222.2|75230.8|75215.8|75245.8|75228.6|75213.3|75196.1|898
1665050100000|2022-10-06 09:55:00|75230.7|75215.7|75237.1|75222.1|75256.1|75239.1|75211.9|75196.9|879
1665050400000|2022-10-06 10:00:00|75236.6|75221.6|75257.3|75237.3|75264.9|75244.9|75225.3|75210.3|921
1665050700000|2022-10-06 10:05:00|75256.6|75236.6|75250.3|75235.3|75262.8|75246|75221.4|75206.4|937
1665051000000|2022-10-06 10:10:00|75251.1|75236.1|75234.1|75219.1|75267.3|75248.2|75197.8|75177.8|956
1665051300000|2022-10-06 10:15:00|75233.6|75218.6|75285.2|75270.2|75296.9|75279.4|75227.4|75212.4|903
1665051600000|2022-10-06 10:20:00|75283.8|75268.8|75315.3|75295.3|75322.2|75305.3|75265.5|75248.4|858
1665051900000|2022-10-06 10:25:00|75316.3|75296.3|75310.8|75295.8|75349|75332.4|75304.5|75288.1|887
1665052200000|2022-10-06 10:30:00|75311|75296|75274.3|75259.3|75313.1|75296.5|75272|75254.6|937
1665052500000|2022-10-06 10:35:00|75277.6|75262.6|75279.7|75264.7|75303.5|75286.2|75266.1|75248.5|859
1665052800000|2022-10-06 10:40:00|75280.5|75265.5|75262.4|75247.4|75311.4|75294.6|75259.2|75242.6|860
1665053100000|2022-10-06 10:45:00|75262.3|75247.3|75282.1|75262.1|75303.3|75285.9|75254.3|75237.6|920
1665053400000|2022-10-06 10:50:00|75279|75264|75303|75288|75318.5|75302.5|75266.2|75251.2|937
1665053700000|2022-10-06 10:55:00|75305.2|75285.2|75259|75239|75308.7|75292.4|75254.2|75237.4|945
1665054000000|2022-10-06 11:00:00|75254.2|75239.2|75269.4|75249.4|75283|75266.9|75240.3|75222.6|1012
1665054300000|2022-10-06 11:05:00|75269|75249|75264.2|75249.2|75284.2|75269.1|75247.3|75231.7|883
1665054600000|2022-10-06 11:10:00|75264.7|75249.7|75267|75252|75280.8|75265.8|75250.2|75232.9|864
1665054900000|2022-10-06 11:15:00|75268.6|75253.6|75234.5|75214.5|75275.4|75259.3|75198.7|75182.4|911
1665055200000|2022-10-06 11:20:00|75234|75214|75296.6|75281.6|75298.1|75283.1|75210.2|75195.2|911
1665055500000|2022-10-06 11:25:00|75297.8|75277.8|75332.9|75312.9|75355.6|75336.5|75294|75277.8|863
1665055800000|2022-10-06 11:30:00|75333|75313|75378.4|75363.4|75392.1|75372.3|75328.7|75308.7|908
1665056100000|2022-10-06 11:35:00|75380.4|75360.4|75342.4|75327.4|75381.7|75364|75335.3|75317.7|869
1665056400000|2022-10-06 11:40:00|75342.8|75327.8|75414.8|75399.8|75422|75407|75335|75320|937
1665056700000|2022-10-06 11:45:00|75415.1|75400.1|75448.9|75433.9|75464|75447.2|75412.8|75394.5|972
1665057000000|2022-10-06 11:50:00|75450.3|75435.3|75456|75441|75471.4|75454.5|75414.3|75399.3|950
1665057300000|2022-10-06 11:55:00|75454.8|75439.8|75389.4|75374.4|75454.8|75439.8|75384.9|75369.9|926
1665057600000|2022-10-06 12:00:00|75390.4|75375.4|75413|75398|75434.1|75419.1|75383.8|75368.8|1030
1665057900000|2022-10-06 12:05:00|75413.6|75398.6|75439.3|75419.3|75458.1|75440|75407.7|75392.7|902
1665058200000|2022-10-06 12:10:00|75439|75419|75454.4|75439.4|75465|75450|75425|75406.2|919
1665058500000|2022-10-06 12:15:00|75454.5|75439.5|75478.3|75463.3|75486.5|75469.6|75451.3|75436.3|825
1665058800000|2022-10-06 12:20:00|75477.7|75462.7|75447|75427|75477.7|75462.7|75440.4|75423.5|921
1665059100000|2022-10-06 12:25:00|75447.3|75427.3|75464.3|75444.3|75464.3|75445.9|75433|75415.3|767
1665059400000|2022-10-06 12:30:00|75467.8|75444.7|75369.7|75349.7|75469.6|75446.4|75365.2|75345.2|1047
1665059700000|2022-10-06 12:35:00|75369.6|75349.6|75293.3|75273.3|75377.1|75357.1|75283.8|75268.8|953
1665060000000|2022-10-06 12:40:00|75293.4|75273.4|75301.6|75286.6|75340.3|75322|75286.8|75271.6|959
1665060300000|2022-10-06 12:45:00|75306.1|75291.1|75354.3|75334.3|75356.2|75341.2|75289.4|75273.6|924
1665060600000|2022-10-06 12:50:00|75352.8|75337.8|75376.1|75361.1|75406.6|75388.7|75344|75327.6|907
1665060900000|2022-10-06 12:55:00|75376.6|75361.6|75384.5|75364.5|75393.4|75374.6|75355.9|75339|908
1665061200000|2022-10-06 13:00:00|75385.7|75370.7|75475.9|75460.9|75486.4|75470.5|75370|75352.4|1033
1665061500000|2022-10-06 13:05:00|75476.7|75461.7|75498.3|75483.3|75529.2|75512.2|75474.7|75459.6|1006
1665061800000|2022-10-06 13:10:00|75496.5|75481.5|75512|75497|75563.1|75543.1|75491|75476|1015
1665062100000|2022-10-06 13:15:00|75514.1|75499.1|75530.7|75515.7|75555.9|75540.9|75504.1|75489.1|985
1665062400000|2022-10-06 13:20:00|75529.3|75514.3|75585.4|75570.4|75589.5|75574.5|75514.7|75499.7|1043
1665062700000|2022-10-06 13:25:00|75588.7|75568.7|75660.3|75640.3|75679.9|75662.4|75583.5|75568.5|1016
1665063000000|2022-10-06 13:30:00|75659.4|75644.4|75599.1|75584.1|75700.7|75680.7|75573.2|75555.2|1125
1665063300000|2022-10-06 13:35:00|75600.6|75585.6|75570.2|75555.2|75613.9|75598.2|75570.2|75554.6|1082
1665063600000|2022-10-06 13:40:00|75572|75557|75587.4|75572.4|75588.5|75573.5|75526.2|75511.2|1075
1665063900000|2022-10-06 13:45:00|75586.8|75571.8|75715.7|75700.7|75719.1|75704.1|75584.2|75567.8|1110
1665064200000|2022-10-06 13:50:00|75716|75701|75725.7|75710.7|75770.5|75755.5|75692.7|75674.5|1085
1665064500000|2022-10-06 13:55:00|75723.4|75708.4|75691.1|75676.1|75765.6|75750.6|75678.8|75663.8|1056
1665064800000|2022-10-06 14:00:00|75690.5|75675.5|75725.7|75710.7|75739.6|75719.6|75679.8|75664.8|1100
1665065100000|2022-10-06 14:05:00|75723.7|75708.7|75735.3|75715.3|75779.8|75760.5|75721.7|75705.8|1099
1665065400000|2022-10-06 14:10:00|75735.5|75715.5|75696|75681|75758.5|75742.5|75677.8|75659|1109
1665065700000|2022-10-06 14:15:00|75697|75682|75645.9|75625.9|75703.1|75686.4|75644.9|75625.9|1090
1665066000000|2022-10-06 14:20:00|75640.4|75620.4|75617.1|75602.1|75676.5|75656.5|75611.9|75596.9|1071
1665066300000|2022-10-06 14:25:00|75613.6|75598.6|75636.9|75621.9|75645.6|75630.6|75577.5|75562.5|1069
1665066600000|2022-10-06 14:30:00|75635.7|75620.7|75714.3|75699.3|75727.9|75710.5|75621.7|75606.7|1109
1665066900000|2022-10-06 14:35:00|75714.2|75699.2|75668.3|75653.3|75735.5|75719.1|75662.3|75647.3|1081
1665067200000|2022-10-06 14:40:00|75672.1|75657.1|75643.1|75628.1|75675.2|75660.2|75638.9|75620.8|1086
1665067500000|2022-10-06 14:45:00|75646.9|75631.9|75584.8|75569.8|75707.5|75689.7|75572|75554.2|1103
1665067800000|2022-10-06 14:50:00|75584.7|75569.7|75625.3|75610.3|75653|75635.9|75584.7|75569.7|1050
1665068100000|2022-10-06 14:55:00|75624.8|75609.8|75610|75595|75667|75651.5|75600.7|75585.7|1046
1665068400000|2022-10-06 15:00:00|75601.5|75586.5|75624.6|75609.6|75639.9|75619.9|75577|75562|1042
1665068700000|2022-10-06 15:05:00|75623.8|75608.8|75624.2|75609.2|75635|75620|75583.9|75568.9|968
1665069000000|2022-10-06 15:10:00|75624.3|75609.3|75696.7|75676.7|75697.6|75680.9|75619.9|75601|1009
1665069300000|2022-10-06 15:15:00|75694.7|75679.7|75673.1|75653.1|75751.3|75735.3|75670.8|75652.7|1011
1665069600000|2022-10-06 15:20:00|75673.9|75653.9|75705.9|75690.9|75717.2|75701.7|75621|75603.7|1032
1665069900000|2022-10-06 15:25:00|75707.9|75692.9|75682.3|75667.3|75709|75694|75673.6|75658.6|922
1665070200000|2022-10-06 15:30:00|75682.2|75667.2|75688.8|75673.8|75721.9|75703.4|75674.9|75656.9|994
1665070500000|2022-10-06 15:35:00|75689.3|75674.3|75719.8|75699.8|75720.8|75701|75658.9|75642.7|1064
1665070800000|2022-10-06 15:40:00|75718.9|75698.9|75783.6|75763.6|75784.8|75769.7|75717|75698.9|1039
1665071100000|2022-10-06 15:45:00|75783.8|75763.8|75782.8|75762.8|75795.6|75775.6|75714.1|75699.1|1020
1665071400000|2022-10-06 15:50:00|75782|75762|75784.7|75769.7|75803.3|75783.3|75749.9|75734.9|1006
1665071700000|2022-10-06 15:55:00|75784.3|75769.3|75882.4|75867.4|75891.7|75874.9|75769.5|75754.5|1021
1665072000000|2022-10-06 16:00:00|75882.2|75867.2|75884.6|75869.6|75915.2|75898.5|75841.3|75822.7|1031
1665072300000|2022-10-06 16:05:00|75884.7|75869.7|75932.1|75912.1|75947.3|75930.2|75869.4|75852.8|944
1665072600000|2022-10-06 16:10:00|75932|75912|75975.4|75960.4|76008.2|75988.2|75928.5|75909.8|1000
1665072900000|2022-10-06 16:15:00|75974.4|75959.4|75991.2|75976.2|76011.9|75994.6|75956.6|75941.6|962
1665073200000|2022-10-06 16:20:00|75989.9|75974.9|75944.3|75924.3|76015.1|75995.4|75902.9|75883.2|985
1665073500000|2022-10-06 16:25:00|75944.4|75924.4|75933.6|75913.6|75969.1|75951.2|75904.2|75886.6|921
1665073800000|2022-10-06 16:30:00|75933.8|75913.8|75919.7|75899.7|75985.7|75970.7|75906.8|75889.9|946
1665074100000|2022-10-06 16:35:00|75919.9|75899.9|75941|75921|75978.9|75959.5|75910.5|75890.9|868
1665074400000|2022-10-06 16:40:00|75940.9|75920.9|75897.2|75882.2|75971.4|75954.1|75896.4|75881.4|825
1665074700000|2022-10-06 16:45:00|75897.1|75882.1|75917.1|75897.1|75941.5|75926.5|75873.9|75858.6|921
1665075000000|2022-10-06 16:50:00|75915.5|75895.5|75917|75897|75945.4|75928.9|75903.8|75886.2|970
1665075300000|2022-10-06 16:55:00|75915|75900|75903.1|75883.1|75928.8|75912.4|75898.3|75882.9|858
1665075600000|2022-10-06 17:00:00|75903.9|75883.9|75882.1|75862.1|75910.3|75890.7|75862.6|75846.3|893
1665075900000|2022-10-06 17:05:00|75881.8|75861.8|75916.3|75896.3|75927.3|75909.4|75868.2|75850.2|901
1665076200000|2022-10-06 17:10:00|75916.9|75896.9|75843.5|75823.5|75917.7|75899.7|75836.1|75817.8|888
1665076500000|2022-10-06 17:15:00|75843.4|75823.4|75828.9|75808.9|75844.3|75826.8|75815.8|75799.1|894
1665076800000|2022-10-06 17:20:00|75828.2|75813.2|75841.5|75826.5|75855.2|75837.7|75826.4|75808.1|973
1665077100000|2022-10-06 17:25:00|75840.9|75825.9|75811.2|75791.2|75860.2|75842.2|75806.5|75789|898
1665077400000|2022-10-06 17:30:00|75811.7|75791.7|75840.7|75820.7|75843.3|75825.2|75811.7|75791.7|908
1665077700000|2022-10-06 17:35:00|75840.1|75820.1|75851.9|75831.9|75854.4|75837.5|75829.9|75812.8|833
1665078000000|2022-10-06 17:40:00|75849.3|75834.3|75837.4|75822.4|75854.6|75834.6|75815.4|75798.1|728
1665078300000|2022-10-06 17:45:00|75837.5|75822.5|75823.4|75808.4|75856.2|75839.8|75821.5|75804.8|752
1665078600000|2022-10-06 17:50:00|75823.1|75808.1|75836.7|75816.7|75853.1|75838.1|75821.8|75804|784
1665078900000|2022-10-06 17:55:00|75836.9|75816.9|75791.4|75771.4|75837.9|75821.4|75783.5|75763.5|946
1665079200000|2022-10-06 18:00:00|75789.9|75769.9|75843|75823|75847.6|75830.1|75787.6|75767.6|871
1665079500000|2022-10-06 18:05:00|75842.9|75822.9|75832.4|75812.4|75855.3|75835.3|75828|75808|812
1665079800000|2022-10-06 18:10:00|75832.8|75812.8|75819.5|75799.5|75858.6|75838.6|75807.2|75788.7|899
1665080100000|2022-10-06 18:15:00|75819.7|75799.7|75839.9|75819.9|75843.7|75823.7|75817.2|75797.8|865
1665080400000|2022-10-06 18:20:00|75840.9|75820.9|75842.3|75822.3|75862.3|75842.3|75827.1|75810.1|878
1665080700000|2022-10-06 18:25:00|75838.2|75823.2|75862.7|75842.7|75871|75853.4|75828.2|75812.1|842
1665081000000|2022-10-06 18:30:00|75864.7|75844.7|75857.1|75837.1|75869.9|75852.1|75821.6|75803.8|886
1665081300000|2022-10-06 18:35:00|75857.5|75837.5|75867.4|75847.4|75868.4|75849.9|75825.4|75807.4|824
1665081600000|2022-10-06 18:40:00|75864.9|75849.9|75887.9|75867.9|75894.8|75879.8|75857.2|75839.6|832
1665081900000|2022-10-06 18:45:00|75888.3|75868.3|75919.9|75904.9|75924.6|75907.6|75884.1|75868.1|849
1665082200000|2022-10-06 18:50:00|75920.7|75905.7|75933.8|75913.8|75962.3|75942.3|75920.4|75902.7|883
1665082500000|2022-10-06 18:55:00|75933.3|75913.3|75974.3|75954.3|75976.2|75956.2|75920.7|75902.3|882
1665082800000|2022-10-06 19:00:00|75974.4|75954.4|75954.3|75934.3|75981.3|75961.3|75933|75913|964
1665083100000|2022-10-06 19:05:00|75956.5|75936.5|75963.4|75948.4|75974.2|75955|75952.4|75932.4|859
1665083400000|2022-10-06 19:10:00|75963.5|75948.5|75977.5|75957.5|75995.3|75977.7|75962.8|75947.3|925
1665083700000|2022-10-06 19:15:00|75976.5|75956.5|75964.8|75944.8|75984.4|75964.5|75946.6|75929.1|969
1665084000000|2022-10-06 19:20:00|75965.3|75945.3|75938.1|75923.1|75977.7|75959.1|75931.7|75911.7|956
1665084300000|2022-10-06 19:25:00|75938.7|75923.7|75931|75911|75950.1|75931.7|75913.2|75894.8|953
1665084600000|2022-10-06 19:30:00|75927.8|75912.8|75948.8|75928.8|75956.2|75938.5|75926.8|75906.9|824
1665084900000|2022-10-06 19:35:00|75947.4|75932.4|75962.4|75942.4|75965.9|75947.9|75943.1|75924.9|787
1665085200000|2022-10-06 19:40:00|75962.5|75942.5|75932|75917|75964.9|75946|75922.6|75902.6|812
1665085500000|2022-10-06 19:45:00|75937.5|75917.5|75942|75922|75946.7|75930.3|75904|75885.6|943
1665085800000|2022-10-06 19:50:00|75941.4|75921.4|75930|75910|75948.9|75932.5|75923.5|75904.9|797
1665086100000|2022-10-06 19:55:00|75929.8|75909.8|75943|75923|75954.8|75936.8|75920.7|75902.4|806
1665086400000|2022-10-06 20:00:00|75945|75925|75929.3|75909.3|75948.2|75928.2|75912.2|75892.2|824
1665086700000|2022-10-06 20:05:00|75928.1|75908.1|75912.3|75892.3|75932.7|75912.7|75897.5|75877.9|776
1665087000000|2022-10-06 20:10:00|75912.2|75892.2|75925.1|75905.1|75929.5|75909.5|75901.4|75881.4|844
1665087300000|2022-10-06 20:15:00|75925.2|75905.2|75930.2|75910.2|75930.3|75910.7|75908.1|75888.1|530
1665087600000|2022-10-06 20:20:00|75930.4|75910.4|75930.2|75910.2|75960.4|75940.4|75919|75900.9|776
1665087900000|2022-10-06 20:25:00|75933.3|75913.3|75958.1|75938.1|75958.7|75938.7|75930.9|75910.9|560
1665088200000|2022-10-06 20:30:00|75957.7|75937.7|75972.1|75952.1|75977.3|75957.3|75956|75936|311
1665088500000|2022-10-06 20:35:00|75971.5|75951.5|75977.8|75957.8|75983.3|75963.3|75970.8|75950.8|358
1665088800000|2022-10-06 20:40:00|75976.8|75956.8|75974.5|75954.5|75979.2|75959.2|75969.2|75948.5|328
1665089100000|2022-10-06 20:45:00|75974.3|75954.3|75976.3|75956.3|75980.5|75960.5|75965.5|75945.5|399
1665089400000|2022-10-06 20:50:00|75976.4|75956.4|75990.3|75970.3|76000.2|75980.2|75972.2|75952.2|427
1665089700000|2022-10-06 20:55:00|75990.6|75970.4|76010.4|75943.9|76026.5|75977.6|75977.6|75925.6|566
1665090000000|2022-10-06 21:00:00|76014.4|75943.8|76011.2|75967.1|76027|75967.1|75995.8|75934.6|86
1665090300000|2022-10-06 21:05:00|76015.2|75966.1|76031|75979|76032.6|76005|76004.2|75946.2|201
1665090600000|2022-10-06 21:10:00|76030.2|75983.3|76029.7|75945|76035.4|75989.9|76008.4|75944.5|741
1665090900000|2022-10-06 21:15:00|76034.4|75946|76001.1|75972.4|76034.4|75983.8|75996.2|75946|950
1665091200000|2022-10-06 21:20:00|75998.5|75975|75991.4|75971.4|76005.1|75976.5|75989.9|75968.8|901
1665091500000|2022-10-06 21:25:00|75991|75971|75982.3|75962.3|76019|75971.5|75957.2|75858.2|164
1665091800000|2022-10-06 21:30:00|75982.2|75962.2|75981.6|75961.6|75993.9|75964.5|75978.3|75946.1|88
1665092100000|2022-10-06 21:35:00|75981.8|75961.8|75976.9|75954.7|76001.6|75966.3|75973.5|75940.6|106
1665092400000|2022-10-06 21:40:00|75978.3|75952.9|75975.3|75954.9|75995.2|75960.9|75968.8|75928|357
1665092700000|2022-10-06 21:45:00|75977.4|75948.6|75976.7|75956.7|75988.4|75956.7|75961.5|75934.5|166
1665093000000|2022-10-06 21:50:00|75976.6|75956.6|75976.3|75949.5|75996.9|75957|75962.3|75925.6|171
1665093300000|2022-10-06 21:55:00|75975.2|75951.9|76001.7|75906.3|76004.8|75953.9|75971.3|75897.9|578
1665093600000|2022-10-06 22:00:00|76001.6|75905.7|75979.8|75947.5|76021.7|75964.8|75966.6|75905.7|329
1665093900000|2022-10-06 22:05:00|75979.7|75947.4|75940.7|75920.4|75979.7|75952.9|75939.1|75919.1|256
1665094200000|2022-10-06 22:10:00|75942|75922|75964|75934.7|75983.3|75955.1|75940.7|75918.6|355
1665094500000|2022-10-06 22:15:00|75964.3|75934.3|75942.9|75915.5|75967.8|75937.9|75938.4|75911.6|538
1665094800000|2022-10-06 22:20:00|75942.8|75916.2|75977.9|75957.9|75986.2|75961.8|75938.5|75915.5|700
1665095100000|2022-10-06 22:25:00|75977.7|75957.7|75974.2|75949.3|75982.7|75958.6|75962.9|75941.9|603
1665095400000|2022-10-06 22:30:00|75974.1|75949.2|75965.9|75945.7|75975.2|75953.5|75961.1|75939.3|608
1665095700000|2022-10-06 22:35:00|75966|75945.5|75969|75943.2|75971.2|75948.3|75963.1|75941.3|503
1665096000000|2022-10-06 22:40:00|75969.2|75943.3|75958.2|75936.7|75971.8|75948.9|75955.6|75935.6|504
1665096300000|2022-10-06 22:45:00|75958.3|75936.8|75964|75941.1|75971.8|75945.2|75956|75932.9|409
1665096600000|2022-10-06 22:50:00|75964.2|75942.4|75961.2|75936.3|75966.1|75946.1|75955.2|75935.2|491
1665096900000|2022-10-06 22:55:00|75961.3|75936.2|75973.2|75953.2|75974.6|75954.4|75958.3|75936.1|428
1665097200000|2022-10-06 23:00:00|75973.3|75953.3|75986.1|75965.4|75988.9|75968.9|75971.1|75950.8|501
1665097500000|2022-10-06 23:05:00|75986|75966.6|75999.8|75979.8|76004.9|75984.9|75984.6|75964.6|463
1665097800000|2022-10-06 23:10:00|75999.9|75979.9|75993.6|75972.7|76005.7|75985.7|75992.4|75972.4|554
1665098100000|2022-10-06 23:15:00|75995.4|75971|75977.7|75957.7|76000.8|75978.7|75977.1|75957.1|499
1665098400000|2022-10-06 23:20:00|75977.4|75957.4|75957.9|75937.9|75982.2|75962.2|75957|75937|534
1665098700000|2022-10-06 23:25:00|75957.2|75937.2|75951.6|75931.6|75960.5|75940.5|75949.5|75929|474
1665099000000|2022-10-06 23:30:00|75951.7|75931.7|75950.5|75930.5|75954.4|75934.4|75941.7|75921.7|590
1665099300000|2022-10-06 23:35:00|75950.4|75930.4|75954|75934|75954.1|75934.1|75941.7|75921.7|410
1665099600000|2022-10-06 23:40:00|75954.1|75934.1|75975.7|75953.2|75985|75965|75953.1|75933.1|593
1665099900000|2022-10-06 23:45:00|75973.8|75953.8|76013.1|75993.1|76013.1|75993.1|75972.7|75952.7|585
1665100200000|2022-10-06 23:50:00|76013|75993|76024.1|76002.5|76026.4|76005.1|76007.1|75987.1|571
1665100500000|2022-10-06 23:55:00|76024|76002.3|76004.8|75984.8|76024|76002.4|76004.2|75984.2|491
1665100800000|2022-10-07 00:00:00|76005.3|75985.3|75971.8|75951.8|76005.3|75985.3|75954.3|75934.3|842
1665101100000|2022-10-07 00:05:00|75972|75952|75984.9|75964.9|76001.4|75981.4|75972|75952|763
1665101400000|2022-10-07 00:10:00|75985.1|75965.1|76002.6|75982.6|76022|76002|75982.1|75962.1|808
1665101700000|2022-10-07 00:15:00|76002.9|75982.9|75997.1|75977.1|76010.5|75990.5|75987.3|75967.3|651
1665102000000|2022-10-07 00:20:00|75996.9|75976.9|75964.8|75944.8|75996.9|75976.9|75964.2|75944.2|665
1665102300000|2022-10-07 00:25:00|75964.9|75944.9|75963.8|75943.8|75967.8|75947.2|75938.4|75918.4|716
1665102600000|2022-10-07 00:30:00|75963.5|75943.5|75964.9|75944.9|75967.8|75947.8|75950.4|75930.4|720
1665102900000|2022-10-07 00:35:00|75962.3|75942.3|75969.9|75949.9|75973|75953|75949.2|75929.2|635
1665103200000|2022-10-07 00:40:00|75969.8|75949.8|75985.3|75965.3|75991.5|75971.5|75966.1|75946.1|625
1665103500000|2022-10-07 00:45:00|75985.2|75965.2|75996.1|75976.1|76010.7|75990.7|75980.4|75960.4|763
1665103800000|2022-10-07 00:50:00|75995.3|75975.3|75962.9|75942.9|75998.8|75978.8|75946.8|75926.8|816
1665104100000|2022-10-07 00:55:00|75951.9|75931.9|75971.7|75951.7|75987.2|75967.2|75951.9|75931.9|757
1665104400000|2022-10-07 01:00:00|75970.3|75950.3|75981.3|75961.3|75987|75967|75965.5|75945.5|704
1665104700000|2022-10-07 01:05:00|75981.2|75961.2|75962.1|75942.1|75984.4|75964.4|75957.8|75937.8|700
1665105000000|2022-10-07 01:10:00|75961.4|75941.4|75981.7|75961.7|75982.3|75962.3|75958|75938|710
1665105300000|2022-10-07 01:15:00|75981.5|75961.5|76001|75981|76022.3|76002.3|75976.9|75956.9|750
1665105600000|2022-10-07 01:20:00|76000.6|75980.6|75970.7|75950.7|76000.6|75980.6|75963.5|75943.5|786
1665105900000|2022-10-07 01:25:00|75971.2|75951.2|75953.3|75933.3|75971.3|75951.3|75924.8|75904.8|787
1665106200000|2022-10-07 01:30:00|75955.8|75935.8|75992.9|75972.9|76001.7|75981.7|75951.2|75931.2|717
1665106500000|2022-10-07 01:35:00|75993|75973|75937.7|75917.7|75993|75973|75934.8|75914.8|785
1665106800000|2022-10-07 01:40:00|75938.3|75918.3|75933.2|75913.2|75956.5|75936.5|75927.7|75907.7|737
1665107100000|2022-10-07 01:45:00|75933.9|75913.9|75943.1|75923.1|75945.3|75927.5|75925.3|75905.3|716
1665107400000|2022-10-07 01:50:00|75943.3|75923.3|75951.9|75931.9|75965.4|75945.4|75940.7|75920.7|686
1665107700000|2022-10-07 01:55:00|75952.5|75932.5|75933.6|75913.6|75968.8|75948.8|75932.4|75912.4|688
1665108000000|2022-10-07 02:00:00|75934.3|75914.3|75949|75929|75961|75941|75934.3|75914.3|647
1665108300000|2022-10-07 02:05:00|75948.9|75928.9|75963|75943|75965.1|75945.1|75939.1|75919.1|691
1665108600000|2022-10-07 02:10:00|75961.2|75941.2|75924.1|75904.1|75961.2|75941.2|75922|75902|773
1665108900000|2022-10-07 02:15:00|75923.9|75903.9|75898.7|75878.7|75923.9|75903.9|75879.6|75859.6|751
1665109200000|2022-10-07 02:20:00|75898.8|75878.8|75890.4|75870.4|75912.9|75892.9|75877.8|75857.8|708
1665109500000|2022-10-07 02:25:00|75890.3|75870.3|75914|75894|75917.1|75897.1|75889.5|75869.5|657
1665109800000|2022-10-07 02:30:00|75913.4|75893.4|75903.2|75883.2|75913.6|75893.6|75894.2|75874.2|659
1665110100000|2022-10-07 02:35:00|75902.5|75882.5|75869.5|75849.5|75906.4|75886.4|75859.9|75839.9|694
1665110400000|2022-10-07 02:40:00|75868.7|75848.7|75839.3|75819.3|75879.4|75859.4|75838.3|75818.3|604
1665110700000|2022-10-07 02:45:00|75839.4|75819.4|75838.1|75818.1|75854.3|75834.3|75825|75805|677
1665111000000|2022-10-07 02:50:00|75838.2|75818.2|75862.4|75842.4|75865.4|75845.4|75838|75818|667
1665111300000|2022-10-07 02:55:00|75862.5|75842.5|75859.6|75839.6|75866.2|75846.2|75852.3|75832.3|632
1665111600000|2022-10-07 03:00:00|75859.4|75839.4|75847.5|75827.5|75862.3|75841.9|75831.5|75811.5|631
1665111900000|2022-10-07 03:05:00|75847.6|75827.6|75856.6|75836.6|75859|75839|75833.7|75813.7|540
1665112200000|2022-10-07 03:10:00|75855.6|75835.6|75855.1|75835.1|75857.8|75837.8|75828|75808|622
1665112500000|2022-10-07 03:15:00|75855.2|75835.2|75859.3|75839.3|75864.2|75844.2|75843.8|75823.8|597
1665112800000|2022-10-07 03:20:00|75859.1|75839.1|75860.1|75840.1|75862.1|75841.3|75841.9|75821.9|673
1665113100000|2022-10-07 03:25:00|75859.9|75839.9|75883.2|75863.2|75883.8|75863.8|75855.7|75837.4|647
1665113400000|2022-10-07 03:30:00|75883.1|75863.1|75901.5|75881.5|75901.6|75881.6|75880.9|75860.9|738
1665113700000|2022-10-07 03:35:00|75901.3|75881.3|75867.5|75847.5|75901.3|75881.3|75866.3|75846.3|632
1665114000000|2022-10-07 03:40:00|75867.6|75847.6|75859.6|75839.6|75868.2|75848.2|75851.3|75831.3|532
1665114300000|2022-10-07 03:45:00|75862|75842|75859.3|75839.3|75873.4|75853.4|75855.2|75835.2|534
1665114600000|2022-10-07 03:50:00|75859|75839|75852.5|75832.5|75863.3|75843.3|75847.5|75827.5|444
1665114900000|2022-10-07 03:55:00|75852.6|75832.6|75879.9|75859.9|75880.3|75860.3|75852.2|75832.2|588
1665115200000|2022-10-07 04:00:00|75879.8|75859.8|75885.7|75865.7|75890.8|75870.8|75877.1|75857.1|594
1665115500000|2022-10-07 04:05:00|75885.6|75865.6|75868.4|75848.4|75887.1|75867.1|75861.7|75841.7|603
1665115800000|2022-10-07 04:10:00|75868.7|75848.7|75878.9|75858.9|75881.2|75861.2|75865.1|75845.6|579
1665116100000|2022-10-07 04:15:00|75878.8|75858.8|75887.6|75867.6|75891.9|75871.9|75874.7|75854.7|537
1665116400000|2022-10-07 04:20:00|75887|75867|75879|75859|75889.8|75869.8|75875.1|75855.1|493
1665116700000|2022-10-07 04:25:00|75879.2|75859.2|75883.3|75863.3|75891.3|75872.2|75876.6|75856.6|515
1665117000000|2022-10-07 04:30:00|75883.2|75863.2|75903.2|75883.2|75904.2|75885.6|75873.7|75853.7|605
1665117300000|2022-10-07 04:35:00|75903.3|75883.3|75928.5|75908.5|75930.4|75910.4|75902.1|75882.1|634
1665117600000|2022-10-07 04:40:00|75927.9|75907.9|75929.9|75909.9|75952.9|75932.9|75927.7|75907.7|644
1665117900000|2022-10-07 04:45:00|75930|75910|75926.3|75906.3|75932.1|75912.1|75914.5|75894.5|519
1665118200000|2022-10-07 04:50:00|75926|75906|75949.3|75929.3|75954.8|75934.8|75925.6|75905.6|541
1665118500000|2022-10-07 04:55:00|75949.2|75929.2|75982.4|75962.4|75982.4|75962.4|75944.3|75924.3|617
1665118800000|2022-10-07 05:00:00|75981.3|75961.3|75955.9|75935.9|75981.3|75961.3|75949|75929|778
1665119100000|2022-10-07 05:05:00|75956|75936|75944.9|75924.9|75959.1|75939.1|75931.5|75911.5|601
1665119400000|2022-10-07 05:10:00|75945.2|75925.2|75943.3|75923.3|75950.6|75930.6|75930.5|75910.5|608
1665119700000|2022-10-07 05:15:00|75943|75923|75939.4|75919.4|75945.9|75925.9|75930.7|75910.7|578
1665120000000|2022-10-07 05:20:00|75939.5|75919.5|75923.3|75903.3|75947.4|75927.4|75922.6|75902.6|611
1665120300000|2022-10-07 05:25:00|75923.4|75903.4|75923.1|75903.1|75929.1|75909.1|75916.4|75896.4|500
1665120600000|2022-10-07 05:30:00|75923.2|75903.2|75914.6|75894.6|75927.7|75907.7|75908|75888|579
1665120900000|2022-10-07 05:35:00|75914.3|75894.3|75899.2|75879.2|75915.1|75895.1|75895.2|75875.2|542
1665121200000|2022-10-07 05:40:00|75899.1|75879.1|75908.2|75888.2|75915.3|75895.3|75899|75879|499
1665121500000|2022-10-07 05:45:00|75908.1|75888.1|75908.7|75888.7|75917.4|75897.8|75900.4|75880.4|653
1665121800000|2022-10-07 05:50:00|75909.5|75889.5|75899.4|75879.4|75923.9|75903.9|75897.1|75877.1|547
1665122100000|2022-10-07 05:55:00|75899.3|75879.3|75908|75888|75912.7|75890.7|75883.9|75865.9|840
1665122400000|2022-10-07 06:00:00|75907.5|75887.5|75987.6|75967.6|75989.1|75969.2|75907.5|75887.5|872
1665122700000|2022-10-07 06:05:00|75987.8|75967.8|75958.1|75938.1|75989.8|75969.8|75936.8|75919.3|802
1665123000000|2022-10-07 06:10:00|75958|75938|76039.1|76024.1|76039.4|76024.4|75957.7|75937.7|853
1665123300000|2022-10-07 06:15:00|76038.8|76023.8|76041|76026|76060.4|76043.3|76013.4|75998.4|849
1665123600000|2022-10-07 06:20:00|76041.1|76026.1|76104.7|76084.7|76106.9|76086.9|76028.4|76013.4|881
1665123900000|2022-10-07 06:25:00|76103.9|76083.9|76111.5|76096.5|76131|76114.6|76081.7|76063.7|957
1665124200000|2022-10-07 06:30:00|76114.7|76094.7|76101.2|76086.2|76117.3|76099.5|76085.3|76067.8|958
1665124500000|2022-10-07 06:35:00|76099.1|76084.1|76145.6|76130.6|76164.9|76146|76098.9|76080.9|909
1665124800000|2022-10-07 06:40:00|76149.9|76129.9|76147.7|76127.7|76165.3|76147.4|76123|76104.3|967
1665125100000|2022-10-07 06:45:00|76146.9|76126.9|76172.8|76157.8|76182.5|76165.6|76136.1|76118.6|904
1665125400000|2022-10-07 06:50:00|76173.1|76158.1|76102.2|76082.2|76173.4|76158.4|76095.7|76080.7|917
1665125700000|2022-10-07 06:55:00|76103.9|76083.9|76058.7|76038.7|76114.6|76095.7|76056.6|76036.6|924
1665126000000|2022-10-07 07:00:00|76059.1|76039.1|76027.8|76007.8|76060.9|76040.9|76003.8|75984.1|1041
1665126300000|2022-10-07 07:05:00|76027.7|76007.7|75978.2|75963.2|76048.3|76030.5|75978.2|75962.2|971
1665126600000|2022-10-07 07:10:00|75981.2|75966.2|75997.4|75982.4|76030.5|76012.7|75981.2|75966.2|992
1665126900000|2022-10-07 07:15:00|75998.2|75983.2|75959.4|75944.4|76021.5|76005.1|75941.8|75926.8|1006
1665127200000|2022-10-07 07:20:00|75957.5|75942.5|75931.4|75911.4|75969.6|75952.9|75925.7|75910.7|933
1665127500000|2022-10-07 07:25:00|75932.1|75912.1|75949.9|75929.9|75950|75933.1|75918|75898|849
1665127800000|2022-10-07 07:30:00|75949.6|75929.6|75925|75905|75955.5|75935.5|75916.4|75898.6|940
1665128100000|2022-10-07 07:35:00|75923|75908|75849.7|75829.7|75924.3|75908.2|75847.6|75828.6|911
1665128400000|2022-10-07 07:40:00|75849.8|75829.8|75910.8|75890.8|75924|75904|75844.8|75824.8|992
1665128700000|2022-10-07 07:45:00|75910.7|75890.7|75908.5|75893.5|75940.6|75925.6|75902.2|75882.2|929
1665129000000|2022-10-07 07:50:00|75908.6|75893.6|75856.7|75836.7|75917.7|75902.3|75852.8|75836.6|888
1665129300000|2022-10-07 07:55:00|75855.1|75840.1|75927.8|75907.8|75938.1|75922|75855.1|75835.7|932
1665129600000|2022-10-07 08:00:00|75926.9|75906.9|75917.8|75897.8|75965.7|75950|75900|75885|936
1665129900000|2022-10-07 08:05:00|75915.1|75900.1|75914.1|75899.1|75942.8|75927.8|75913.3|75898.3|972
1665130200000|2022-10-07 08:10:00|75914.2|75899.2|75864.4|75844.4|75934.7|75919.7|75855.4|75840.4|1013
1665130500000|2022-10-07 08:15:00|75864.9|75844.9|75861.2|75846.2|75887.3|75872.2|75813.7|75797|970
1665130800000|2022-10-07 08:20:00|75861|75846|75822.7|75807.7|75864.4|75849.4|75803.7|75783.7|963
1665131100000|2022-10-07 08:25:00|75822.3|75807.3|75806.6|75791.6|75831.8|75816.8|75787.8|75772.8|881
1665131400000|2022-10-07 08:30:00|75803.7|75788.7|75802.7|75787.7|75834.7|75819.3|75792.9|75777.9|909
1665131700000|2022-10-07 08:35:00|75804.5|75789.5|75808.2|75793.2|75824.7|75809.7|75781.9|75766.3|938
1665132000000|2022-10-07 08:40:00|75808.3|75793.3|75841.1|75826.1|75844.7|75827.6|75800.2|75785.2|918
1665132300000|2022-10-07 08:45:00|75840.5|75825.5|75822.3|75807.3|75854.9|75839.9|75820.4|75805.4|809
1665132600000|2022-10-07 08:50:00|75822.1|75807.1|75844.3|75829.3|75852.5|75837.5|75817|75802|819
1665132900000|2022-10-07 08:55:00|75844.4|75829.4|75898.1|75883.1|75898.6|75883.6|75835.3|75820.3|818
1665133200000|2022-10-07 09:00:00|75896.7|75881.7|75909.7|75894.7|75913.1|75898.1|75862.8|75847.8|888
1665133500000|2022-10-07 09:05:00|75909.6|75894.6|75921.6|75901.6|75937.6|75922.6|75896.9|75881.2|811
1665133800000|2022-10-07 09:10:00|75921.7|75901.7|75931.7|75916.7|75973.4|75954.6|75918|75899.8|797
1665134100000|2022-10-07 09:15:00|75931.4|75916.4|75911.6|75896.6|75937.3|75922.3|75890.9|75875.9|810
1665134400000|2022-10-07 09:20:00|75909.6|75894.6|75862.3|75847.3|75916.5|75901.5|75845.1|75827.2|826
1665134700000|2022-10-07 09:25:00|75862|75847|75854.8|75839.8|75865.5|75849.6|75826.1|75808.7|880
1665135000000|2022-10-07 09:30:00|75855.6|75840.6|75854.2|75839.2|75859.7|75843|75827|75812|854
1665135300000|2022-10-07 09:35:00|75854.6|75839.6|75852.2|75837.2|75894.5|75878.7|75830.8|75810.8|873
1665135600000|2022-10-07 09:40:00|75852.3|75837.3|75893.4|75878.4|75893.4|75878.4|75848.8|75831.6|878
1665135900000|2022-10-07 09:45:00|75891.8|75876.8|75900.1|75885.1|75925.4|75908.8|75888.3|75871.5|873
1665136200000|2022-10-07 09:50:00|75899.1|75884.1|75905.6|75890.6|75912.1|75894.1|75874.5|75856.9|789
1665136500000|2022-10-07 09:55:00|75906|75891|75865.7|75845.7|75908.6|75891.4|75861.7|75845.7|889
1665136800000|2022-10-07 10:00:00|75865.6|75845.6|75896.4|75876.4|75901.6|75886.6|75846.3|75828.3|886
1665137100000|2022-10-07 10:05:00|75895.8|75875.8|75885.9|75870.9|75905.8|75885.8|75864.5|75847.6|825
1665137400000|2022-10-07 10:10:00|75886.3|75871.3|75899|75884|75908.9|75892.7|75872.1|75856.8|830
1665137700000|2022-10-07 10:15:00|75898.7|75883.7|75925.3|75905.3|75950.9|75935.9|75895.5|75879.5|840
1665138000000|2022-10-07 10:20:00|75925.8|75905.8|75908.9|75893.9|75939.6|75922|75885.8|75869.8|819
1665138300000|2022-10-07 10:25:00|75909.7|75894.7|75883.1|75868.1|75922.7|75907.7|75871.8|75854.5|797
1665138600000|2022-10-07 10:30:00|75883.3|75868.3|75932.8|75917.8|75952|75934.1|75881.9|75866.9|915
1665138900000|2022-10-07 10:35:00|75932.7|75917.7|75902.8|75887.8|75946.9|75930.9|75900.8|75884.7|746
1665139200000|2022-10-07 10:40:00|75903|75888|75938.7|75918.7|75947.8|75932.6|75899.1|75881|768
1665139500000|2022-10-07 10:45:00|75939.6|75919.6|75940.3|75920.3|75948.7|75928.7|75920.5|75900.5|792
1665139800000|2022-10-07 10:50:00|75940.4|75920.4|75967.7|75947.7|75977.4|75960.7|75927|75908.7|802
1665140100000|2022-10-07 10:55:00|75968.1|75948.1|75932.4|75912.4|75978.4|75958.4|75929.1|75911.3|805
1665140400000|2022-10-07 11:00:00|75932.3|75912.3|75914.6|75899.6|75946|75930.7|75914.6|75899.6|737
1665140700000|2022-10-07 11:05:00|75914.7|75899.7|75909.6|75894.6|75919.5|75903|75882.3|75863.2|787
1665141000000|2022-10-07 11:10:00|75910|75895|75892.2|75877.2|75910.9|75895.9|75878.4|75860.1|725
1665141300000|2022-10-07 11:15:00|75895|75880|75893|75878|75899|75884|75867.6|75852.6|686
1665141600000|2022-10-07 11:20:00|75893.1|75878.1|75911|75896|75911.3|75896.3|75878|75863|770
1665141900000|2022-10-07 11:25:00|75911.1|75896.1|75934.3|75919.3|75942.2|75927.2|75907.6|75892.6|785
1665142200000|2022-10-07 11:30:00|75931.4|75916.4|75914.3|75899.3|75941.8|75924.1|75884.7|75869.7|919
1665142500000|2022-10-07 11:35:00|75914|75899|75941|75926|75965.5|75950.5|75913.8|75898|853
1665142800000|2022-10-07 11:40:00|75941.5|75926.5|75948|75933|75956|75941|75924.9|75909.9|830
1665143100000|2022-10-07 11:45:00|75946.2|75931.2|75916.4|75901.4|75957.7|75942.7|75910.6|75895.6|837
1665143400000|2022-10-07 11:50:00|75916.7|75901.7|75960.8|75945.8|75970.9|75955.9|75909.6|75894|785
1665143700000|2022-10-07 11:55:00|75961.5|75946.5|76006.9|75991.9|76009.6|75992.7|75956.2|75941.2|869
1665144000000|2022-10-07 12:00:00|76005.6|75990.6|75945.2|75930.2|76005.6|75990.6|75940.9|75925.7|920
1665144300000|2022-10-07 12:05:00|75945.3|75930.3|75956|75941|75980.6|75964.7|75929.6|75912.4|869
1665144600000|2022-10-07 12:10:00|75956.1|75941.1|75931.3|75916.3|75981|75964.2|75930.9|75915.9|785
1665144900000|2022-10-07 12:15:00|75931|75916|75985.1|75970.1|75985.5|75970.5|75915.2|75900.2|804
1665145200000|2022-10-07 12:20:00|75985.4|75970.4|75949|75929|75989.5|75974.5|75936.6|75919.1|910
1665145500000|2022-10-07 12:25:00|75949.1|75929.1|75891.2|75857.9|75956.7|75936.7|75884.9|75857.9|953
1665145800000|2022-10-07 12:30:00|75882.3|75858.5|76111|76091|76271.6|76251.3|75879.6|75858.4|1184
1665146100000|2022-10-07 12:35:00|76111.6|76091.6|76215.4|76195.4|76295.1|76275.1|76083.3|76063.3|1149
1665146400000|2022-10-07 12:40:00|76219.9|76199.9|76274.6|76254.6|76287.6|76267.6|76198|76182.3|1118
1665146700000|2022-10-07 12:45:00|76276.2|76261.2|76395.6|76380.6|76414.7|76394.7|76256.8|76236.8|1130
1665147000000|2022-10-07 12:50:00|76395.9|76380.9|76409.5|76389.5|76488.2|76468.2|76339.2|76319.2|1130
1665147300000|2022-10-07 12:55:00|76406.6|76391.6|76297.7|76277.7|76451.8|76431.8|76269.3|76249.3|1106
1665147600000|2022-10-07 13:00:00|76298.5|76278.5|76297|76277|76311.3|76291.3|76226.8|76206.8|1111
1665147900000|2022-10-07 13:05:00|76296.9|76276.9|76284.6|76264.6|76362.3|76342.3|76269.5|76249.5|1105
1665148200000|2022-10-07 13:10:00|76285|76265|76192.9|76172.9|76293.6|76273.6|76165|76145|1110
1665148500000|2022-10-07 13:15:00|76191.6|76176.6|76184.1|76164.1|76240.2|76220.2|76152.9|76132.9|1091
1665148800000|2022-10-07 13:20:00|76184|76164|76212.1|76192.1|76228.9|76208.9|76162.9|76142.9|1043
1665149100000|2022-10-07 13:25:00|76211.5|76191.5|76206.3|76186.3|76249.7|76231.4|76203.3|76183.3|1022
1665149400000|2022-10-07 13:30:00|76207.1|76187.1|76210.2|76190.2|76286.2|76266.2|76146.7|76126.7|1125
1665149700000|2022-10-07 13:35:00|76209.8|76189.8|76236.4|76216.4|76295.3|76275.3|76207.8|76187.8|1111
1665150000000|2022-10-07 13:40:00|76236.6|76216.6|76262.7|76247.7|76306.6|76286.6|76183.8|76163.8|1098
1665150300000|2022-10-07 13:45:00|76264.4|76244.4|76326.6|76306.6|76345.6|76325.6|76224.6|76205.4|1114
1665150600000|2022-10-07 13:50:00|76326.9|76306.9|76292.8|76272.8|76361|76341|76264.9|76249.9|1117
1665150900000|2022-10-07 13:55:00|76293.4|76273.4|76306.1|76286.1|76327|76307|76243.8|76226.6|1078
1665151200000|2022-10-07 14:00:00|76307.4|76287.4|76303.1|76283.1|76326.1|76306.1|76272.9|76252.9|1075
1665151500000|2022-10-07 14:05:00|76302.4|76282.4|76326.6|76306.6|76344.2|76324.2|76269.6|76249.6|1065
1665151800000|2022-10-07 14:10:00|76327.2|76307.2|76234|76214|76327.8|76308.7|76227.9|76208.3|1100
1665152100000|2022-10-07 14:15:00|76231.3|76216.3|76178.3|76163.3|76275.2|76255.6|76173.5|76156.7|1079
1665152400000|2022-10-07 14:20:00|76178.2|76163.2|76122.3|76102.3|76213.6|76194.7|76076.1|76056.1|1097
1665152700000|2022-10-07 14:25:00|76120|76105|76162.4|76147.4|76187.9|76168.9|76108.2|76088.2|1073
1665153000000|2022-10-07 14:30:00|76164.4|76144.4|76189.9|76169.9|76217.3|76197.6|76149|76129|1095
1665153300000|2022-10-07 14:35:00|76189.5|76169.5|76196.4|76181.4|76239.5|76222.7|76172.8|76155.4|1065
1665153600000|2022-10-07 14:40:00|76197|76182|76115.9|76100.9|76204.6|76187.8|76092.5|76075.3|1104
1665153900000|2022-10-07 14:45:00|76119.2|76099.2|76001.1|75981.1|76130.5|76110.8|75987.5|75967.5|1109
1665154200000|2022-10-07 14:50:00|76002.2|75982.2|76032.7|76012.7|76070.3|76055.3|75981.4|75961.4|1108
1665154500000|2022-10-07 14:55:00|76031.6|76016.6|76023|76008|76069.4|76054.4|76020|76005|1083
1665154800000|2022-10-07 15:00:00|76022.8|76007.8|76000|75985|76029|76014|75991|75974|1030
1665155100000|2022-10-07 15:05:00|75999.9|75984.9|76076|76056|76091.9|76076.9|75999.2|75984.2|1034
1665155400000|2022-10-07 15:10:00|76074.3|76059.3|76031.5|76011.5|76076.4|76061.4|75998.6|75983.6|1032
1665155700000|2022-10-07 15:15:00|76031.9|76011.9|76119.4|76104.4|76122.1|76107.1|76024.8|76005.8|1010
1665156000000|2022-10-07 15:20:00|76117.8|76102.8|76098.1|76083.1|76139|76124|76081.3|76066.3|989
1665156300000|2022-10-07 15:25:00|76100.5|76085.5|76009.7|75994.7|76113.7|76098.5|76009.5|75993.4|1032
1665156600000|2022-10-07 15:30:00|76009.5|75994.5|76063.9|76048.9|76078.7|76062|75997.8|75982.3|1003
1665156900000|2022-10-07 15:35:00|76061.7|76046.7|76080.5|76065.5|76100.9|76081.7|76061.3|76041.6|891
1665157200000|2022-10-07 15:40:00|76082.8|76067.8|76038|76018|76094.5|76076.6|76031.8|76014.8|1006
1665157500000|2022-10-07 15:45:00|76038.4|76018.4|76099.6|76084.6|76104.3|76088.6|76038.4|76018.4|922
1665157800000|2022-10-07 15:50:00|76098.8|76083.8|76102.3|76087.3|76119.8|76104.8|76064.4|76047.1|996
1665158100000|2022-10-07 15:55:00|76102.1|76087.1|76030.5|76010.5|76118.2|76103.2|76026.5|76008.5|972
1665158400000|2022-10-07 16:00:00|76030.3|76010.3|76061.8|76041.8|76074.1|76058.1|76026.9|76008.9|1022
1665158700000|2022-10-07 16:05:00|76062.7|76042.7|76072.5|76052.5|76082.7|76065.1|76052.2|76032.2|991
1665159000000|2022-10-07 16:10:00|76072|76052|76071.3|76051.3|76073.9|76057.2|76029.2|76011.9|990
1665159300000|2022-10-07 16:15:00|76066.9|76051.9|76058.8|76038.8|76072|76055.5|76049.1|76032.2|911
1665159600000|2022-10-07 16:20:00|76056.9|76041.9|76166.2|76146.2|76174.1|76154.6|76051.6|76036.6|945
1665159900000|2022-10-07 16:25:00|76166.1|76146.1|76178.5|76158.5|76180|76161.6|76139.7|76123.3|853
1665160200000|2022-10-07 16:30:00|76178.6|76158.6|76224.2|76204.2|76228.4|76208.4|76173.5|76156.5|884
1665160500000|2022-10-07 16:35:00|76224.3|76204.3|76236.6|76216.6|76243.7|76223.7|76206.2|76187.2|937
1665160800000|2022-10-07 16:40:00|76237.8|76217.8|76209.4|76194.4|76243|76225.2|76193.6|76177.8|865
1665161100000|2022-10-07 16:45:00|76207.9|76192.9|76245.9|76225.9|76256.6|76238.9|76202.9|76186.4|893
1665161400000|2022-10-07 16:50:00|76245.5|76225.5|76216.2|76196.2|76257.3|76241.1|76212.9|76195.2|795
1665161700000|2022-10-07 16:55:00|76216.9|76196.9|76216.3|76196.3|76223.7|76206|76192.9|76175.6|837
1665162000000|2022-10-07 17:00:00|76215.6|76195.6|76233.7|76218.7|76241.9|76223.4|76208.4|76191|806
1665162300000|2022-10-07 17:05:00|76233.8|76218.8|76244.7|76224.7|76244.7|76227.1|76228.1|76210|701
1665162600000|2022-10-07 17:10:00|76244.8|76224.8|76206.8|76186.8|76244.8|76224.8|76203.8|76184.5|760
1665162900000|2022-10-07 17:15:00|76207|76187|76165.8|76145.8|76212|76194.8|76159.6|76141.9|755
1665163200000|2022-10-07 17:20:00|76165.3|76145.3|76182.5|76162.5|76192.5|76174.9|76160.1|76141.1|805
1665163500000|2022-10-07 17:25:00|76183.4|76163.4|76169.4|76149.4|76185.2|76167|76161.2|76143.9|694
1665163800000|2022-10-07 17:30:00|76169.3|76149.3|76193.1|76173.1|76205.2|76190.2|76169.3|76149.3|779
1665164100000|2022-10-07 17:35:00|76193.5|76173.5|76204.1|76189.1|76209.1|76193|76179.5|76160.7|759
1665164400000|2022-10-07 17:40:00|76203.4|76188.4|76167.9|76147.9|76204.8|76188.4|76151.1|76131.1|771
1665164700000|2022-10-07 17:45:00|76168|76148|76190.9|76175.9|76195.6|76179.6|76168|76148|808
1665165000000|2022-10-07 17:50:00|76193.2|76173.2|76222.8|76202.8|76224|76206.7|76187.1|76169.7|784
1665165300000|2022-10-07 17:55:00|76223|76203|76247.8|76227.8|76254.9|76236.8|76209.8|76191.9|690
1665165600000|2022-10-07 18:00:00|76247.4|76227.4|76251.5|76231.5|76262.2|76242.2|76241.3|76221.8|780
1665165900000|2022-10-07 18:05:00|76251.6|76231.6|76223.3|76203.3|76252.1|76232.1|76219|76200.8|681
1665166200000|2022-10-07 18:10:00|76220.7|76205.7|76204.9|76189.9|76248.1|76228.1|76199.1|76179.1|769
1665166500000|2022-10-07 18:15:00|76206.7|76186.7|76233.5|76213.5|76235.1|76215.2|76201.1|76183.9|741
1665166800000|2022-10-07 18:20:00|76233.8|76213.8|76274.7|76254.7|76282|76262.3|76221.3|76203.4|901
1665167100000|2022-10-07 18:25:00|76274.3|76254.3|76314.3|76294.3|76314.8|76295.7|76260.1|76244.2|832
1665167400000|2022-10-07 18:30:00|76314.4|76294.4|76312.4|76292.4|76340.7|76321.4|76307.4|76287.4|791
1665167700000|2022-10-07 18:35:00|76313.6|76293.6|76312.8|76297.8|76322.1|76305.8|76291.9|76276.9|786
1665168000000|2022-10-07 18:40:00|76313|76298|76353.7|76333.7|76354.2|76334.2|76311.2|76291.8|727
1665168300000|2022-10-07 18:45:00|76353.8|76333.8|76369.1|76349.1|76374.7|76354.7|76345.4|76325.4|674
1665168600000|2022-10-07 18:50:00|76370.3|76350.3|76370.1|76355.1|76388.7|76371.4|76355.8|76338.2|820
1665168900000|2022-10-07 18:55:00|76369.9|76354.9|76412.5|76392.5|76421.2|76401.2|76368.8|76353.1|756
1665169200000|2022-10-07 19:00:00|76416.7|76396.7|76412.6|76392.6|76427.6|76407.6|76393.2|76375.9|834
1665169500000|2022-10-07 19:05:00|76412.5|76392.5|76405.6|76390.6|76423.7|76405.9|76393.8|76373.8|841
1665169800000|2022-10-07 19:10:00|76405.2|76390.2|76429.2|76409.2|76430|76410|76383.9|76366.1|938
1665170100000|2022-10-07 19:15:00|76429.1|76409.1|76440.6|76420.6|76444.5|76425.1|76413.9|76393.9|743
1665170400000|2022-10-07 19:20:00|76439.6|76419.6|76424.2|76404.2|76449|76432.4|76424.2|76404.2|751
1665170700000|2022-10-07 19:25:00|76424|76404|76444.6|76424.6|76454.2|76437|76424|76404|658
1665171000000|2022-10-07 19:30:00|76444.7|76424.7|76448.7|76428.7|76450.6|76433.9|76434.8|76415|782
1665171300000|2022-10-07 19:35:00|76448|76428|76425|76405|76449.8|76433.8|76423.4|76403.4|807
1665171600000|2022-10-07 19:40:00|76424.8|76404.8|76400.4|76380.4|76438|76418|76385.2|76367.9|843
1665171900000|2022-10-07 19:45:00|76400.5|76380.5|76413.2|76393.2|76420.4|76400.9|76383.6|76365.4|679
1665172200000|2022-10-07 19:50:00|76408.4|76388.4|76413|76393|76422.5|76402.5|76391.1|76371.1|811
1665172500000|2022-10-07 19:55:00|76412.7|76392.7|76381|76361|76417.9|76399.2|76371.8|76354|718
1665172800000|2022-10-07 20:00:00|76382.9|76362.9|76396.2|76376.2|76398|76378|76367.7|76347.7|775
1665173100000|2022-10-07 20:05:00|76395.2|76375.2|76400.9|76380.9|76401.8|76381.8|76385.3|76365.3|741
1665173400000|2022-10-07 20:10:00|76401.2|76381.2|76384.9|76364.9|76401.2|76381.2|76376.7|76356.7|728
1665173700000|2022-10-07 20:15:00|76385|76365|76387.6|76367.6|76397.4|76377.4|76378.8|76358.8|669
1665174000000|2022-10-07 20:20:00|76389.2|76369.2|76382.2|76362.2|76400.7|76380.7|76370.8|76350.8|717
1665174300000|2022-10-07 20:25:00|76382.7|76362.7|76384.9|76364.9|76390|76370|76372.5|76352.5|526
1665174600000|2022-10-07 20:30:00|76385.3|76365.3|76369.7|76349.7|76386.3|76366.3|76351.4|76331.4|502
1665174900000|2022-10-07 20:35:00|76370|76350|76367.9|76347.9|76375.2|76355.2|76363.9|76343.9|495
1665175200000|2022-10-07 20:40:00|76367.5|76347.5|76381.1|76361.1|76386|76366|76365|76345|406
1665175500000|2022-10-07 20:45:00|76382.5|76362.5|76408.8|76388.8|76410.2|76390.2|76379.5|76359.5|372
1665175800000|2022-10-07 20:50:00|76405.8|76385.8|76384.8|76364.8|76412.6|76392.6|76383.6|76363.6|616
1665176100000|2022-10-07 20:55:00|76388.6|76368.6|76416.1|76317.1|76441.4|76374.9|76332.3|76286.7|570
1665345600000|2022-10-09 20:00:00|76417.1|76387.1|76408.8|76378.8|76417.1|76387.1|76407.8|76377.8|11
1665345900000|2022-10-09 20:05:00|76416.1|76386.1|76414.2|76384.2|76416.1|76386.1|76414.2|76384.2|2
1665346200000|2022-10-09 20:10:00|76416.1|76386.1|76406.5|76376.5|76416.1|76386.1|76406.5|76376.5|3
1665346500000|2022-10-09 20:15:00|76402.5|76372.5|76416.1|76386.1|76416.1|76386.1|76402.5|76372.5|12
1665346800000|2022-10-09 20:20:00|76407.8|76377.8|76449.8|76378.3|76449.8|76381|76407.8|76377.8|5
1665347100000|2022-10-09 20:25:00|76408.5|76378.5|76415.4|76385.4|76415.4|76385.4|76408.5|76378.5|2
1665347400000|2022-10-09 20:30:00|76415.2|76385.2|76415.2|76385.2|76449.8|76385.2|76415.1|76378.3|4
1665347700000|2022-10-09 20:35:00|76449.8|76378.3|76449.7|76378.3|76449.8|76378.3|76408.3|76378.3|4
1665348000000|2022-10-09 20:40:00|76408.3|76382.1|76412|76382|76460.7|76392|76408.3|76380.6|9
1665348300000|2022-10-09 20:45:00|76411.8|76381.8|76417.2|76387.2|76460.7|76399.5|76411.7|76380.6|14
1665348600000|2022-10-09 20:50:00|76471.7|76382.2|76417.1|76387.1|76471.7|76387.2|76417.1|76382.2|3
1665348900000|2022-10-09 20:55:00|76471.7|76382.2|76414.7|76384.7|76471.7|76393.6|76414.7|76382.2|16
1665349200000|2022-10-09 21:00:00|76466.6|76352.6|76422.4|76402.4|76476.5|76404|76410.4|76352.5|39
1665349500000|2022-10-09 21:05:00|76421.1|76401.1|76456.9|76357.9|76463.2|76406.1|76412.4|76345.9|129
1665349800000|2022-10-09 21:10:00|76448.5|76356.6|76436.8|76369.2|76459.1|76387.8|76388.5|76289.5|94
1665350100000|2022-10-09 21:15:00|76421|76379.4|76433.4|76369.3|76457.1|76388.9|76408.6|76348.2|43
1665350400000|2022-10-09 21:20:00|76447.2|76348.2|76433.4|76369.3|76447.2|76380.6|76420.3|76348.2|4
1665350700000|2022-10-09 21:25:00|76409.6|76389.6|76412.9|76376.2|76456.3|76389.6|76402.8|76352.9|87
1665351000000|2022-10-09 21:30:00|76412.3|76376|76428.7|76351.3|76449.7|76379.6|76392.6|76346.6|149
1665351300000|2022-10-09 21:35:00|76428.6|76351.2|76415.1|76361.2|76440.3|76369.9|76394.9|76340.6|151
1665351600000|2022-10-09 21:40:00|76414.4|76362|76421.5|76355.6|76433.2|76362.3|76414|76348.4|172
1665351900000|2022-10-09 21:45:00|76414.3|76362.8|76422.5|76361.4|76443.1|76377.4|76397.4|76348.4|431
1665352200000|2022-10-09 21:50:00|76422.6|76361.6|76423.7|76355.2|76436.7|76363.6|76395.5|76346.2|343
1665352500000|2022-10-09 21:55:00|76398.4|76359.3|76424.9|76355|76448.9|76366.8|76398.4|76346.5|344
1665352800000|2022-10-09 22:00:00|76438.8|76373.7|76468.8|76426.6|76480.3|76432.3|76405.3|76348.6|550
1665353100000|2022-10-09 22:05:00|76470.5|76425.3|76406.1|76378.3|76471.5|76435.4|76401.8|76367.3|464
1665353400000|2022-10-09 22:10:00|76406|76378.1|76404.4|76379.5|76428.5|76397.5|76385.3|76346.4|447
1665353700000|2022-10-09 22:15:00|76405|76378.5|76405.7|76372.1|76412.5|76389.5|76394.8|76368.7|513
1665354000000|2022-10-09 22:20:00|76404|76375.4|76420|76393.3|76427.2|76400.5|76395.3|76363.4|555
1665354300000|2022-10-09 22:25:00|76420.2|76393.5|76435.8|76415.8|76469.8|76440.5|76417|76387.8|777
1665354600000|2022-10-09 22:30:00|76434.2|76414.2|76445.6|76424.3|76463.3|76438.8|76432|76412|656
1665354900000|2022-10-09 22:35:00|76444.5|76423|76451.8|76431.8|76457.2|76435.5|76424.2|76404.2|525
1665355200000|2022-10-09 22:40:00|76451.9|76431.9|76441.8|76421.8|76453.8|76433.6|76427.8|76407.8|544
1665355500000|2022-10-09 22:45:00|76441.7|76421.7|76430.5|76405.2|76447.9|76424.2|76417.7|76392.2|605
1665355800000|2022-10-09 22:50:00|76428.4|76406.5|76433.9|76413.9|76442.4|76419.4|76427|76398|590
1665356100000|2022-10-09 22:55:00|76433.7|76413.7|76453.6|76424.3|76456.1|76430.9|76431.7|76407.7|631
1665356400000|2022-10-09 23:00:00|76450.7|76430.7|76434.8|76414.8|76479.2|76458.8|76430.6|76409.1|731
1665356700000|2022-10-09 23:05:00|76434.9|76414.9|76427.7|76407.7|76448.4|76427.2|76424.6|76403.1|582
1665357000000|2022-10-09 23:10:00|76428.4|76408.4|76426.9|76406.9|76439.2|76416.4|76416.3|76393.1|518
1665357300000|2022-10-09 23:15:00|76427.1|76407.1|76409.9|76389.9|76427.1|76407.1|76407.1|76387.1|468
1665357600000|2022-10-09 23:20:00|76410|76390|76418.2|76398.2|76425.2|76405.1|76405.5|76385.5|454
1665357900000|2022-10-09 23:25:00|76417.9|76397.9|76420.7|76400.7|76423.4|76402.5|76406.5|76386.5|464
1665358200000|2022-10-09 23:30:00|76420.6|76400.6|76457.3|76437.3|76473.7|76453.7|76420.6|76400.6|676
1665358500000|2022-10-09 23:35:00|76457.1|76437.1|76443|76423|76464.6|76444.6|76441.3|76421.3|462
1665358800000|2022-10-09 23:40:00|76442.9|76422.9|76442.6|76422.6|76454.6|76434.6|76442.1|76421|554
1665359100000|2022-10-09 23:45:00|76442.5|76422.5|76442.5|76422.5|76443.4|76423.1|76431.8|76410.9|536
1665359400000|2022-10-09 23:50:00|76442.4|76422.4|76450.1|76430.1|76452.8|76432.8|76431.6|76408.3|481
1665359700000|2022-10-09 23:55:00|76449.5|76429.5|76422.8|76402.8|76449.5|76429.5|76417.5|76397.5|485
1665360000000|2022-10-10 00:00:00|76423.7|76403.7|76423.4|76403.4|76441.4|76421.4|76403.6|76383.1|594
1665360300000|2022-10-10 00:05:00|76423.3|76403.3|76440.2|76420.2|76447.9|76425.7|76418.4|76398.4|496
1665360600000|2022-10-10 00:10:00|76439.9|76419.9|76444.5|76424.5|76455.6|76436|76428.9|76408.9|543
1665360900000|2022-10-10 00:15:00|76443.8|76423.8|76453.2|76433.2|76455.9|76437.7|76419.3|76398|604
1665361200000|2022-10-10 00:20:00|76453.8|76433.8|76453.3|76433.3|76454.5|76436.2|76432.9|76412.9|578
1665361500000|2022-10-10 00:25:00|76453.2|76433.2|76471.3|76451.3|76484.9|76466.8|76453|76433|546
1665361800000|2022-10-10 00:30:00|76471.9|76451.9|76477.9|76457.9|76501.8|76481.6|76464.9|76444.9|678
1665362100000|2022-10-10 00:35:00|76479.4|76459.4|76451.1|76431.1|76481.1|76461.1|76449.1|76428.4|630
1665362400000|2022-10-10 00:40:00|76450|76430|76418.8|76398.8|76454.4|76434.4|76400.4|76380.4|755
1665362700000|2022-10-10 00:45:00|76419.1|76399.1|76404.2|76384.2|76428.2|76408.2|76404|76384|540
1665363000000|2022-10-10 00:50:00|76405.4|76385.4|76376.6|76356.6|76408.5|76388.5|76367.7|76347.7|560
1665363300000|2022-10-10 00:55:00|76377|76357|76398.4|76378.4|76408.4|76388.4|76376.7|76356.7|513
1665363600000|2022-10-10 01:00:00|76398.6|76378.6|76381.1|76361.1|76405.8|76385.8|76374.9|76354.9|618
1665363900000|2022-10-10 01:05:00|76381.3|76361.3|76362.2|76342.2|76386.9|76367.6|76344.5|76324.5|537
1665364200000|2022-10-10 01:10:00|76362.6|76342.6|76354|76334|76372.2|76352.2|76345|76326|618
1665364500000|2022-10-10 01:15:00|76353.2|76333.2|76363.4|76343.4|76381.3|76361.3|76351.1|76331.1|645
1665364800000|2022-10-10 01:20:00|76362.8|76342.8|76355.8|76335.8|76368.2|76348.2|76336.3|76316.3|560
1665365100000|2022-10-10 01:25:00|76355.9|76335.9|76373.2|76353.2|76393.4|76373.4|76349.9|76331|521
1665365400000|2022-10-10 01:30:00|76373.7|76353.7|76351.9|76331.9|76386.2|76364.1|76336.6|76313.7|734
1665365700000|2022-10-10 01:35:00|76350.4|76330.4|76332.4|76312.4|76351.8|76330.4|76327.2|76301.7|702
1665366000000|2022-10-10 01:40:00|76332.6|76312.6|76323.3|76303.3|76343.2|76323.2|76316.3|76296.3|728
1665366300000|2022-10-10 01:45:00|76323.9|76303.9|76316.6|76296.6|76333.9|76313.9|76309.9|76289.9|526
1665366600000|2022-10-10 01:50:00|76316.5|76296.5|76303|76283|76318.5|76300.3|76284.1|76264.1|511
1665366900000|2022-10-10 01:55:00|76303.3|76283.3|76298.9|76278.9|76312|76293.1|76277|76257|500
1665367200000|2022-10-10 02:00:00|76299.3|76279.3|76305.1|76285.1|76316.1|76296.1|76296.8|76277.4|428
1665367500000|2022-10-10 02:05:00|76304.8|76284.8|76313.3|76293.3|76318|76299.1|76298.6|76280.1|452
1665367800000|2022-10-10 02:10:00|76313.1|76293.1|76332.1|76312.1|76339|76319|76312.5|76293.1|426
1665368100000|2022-10-10 02:15:00|76332.3|76312.3|76331.4|76311.4|76340.9|76322.7|76314|76294.9|405
1665368400000|2022-10-10 02:20:00|76331.6|76311.6|76335.3|76315.3|76345.4|76325.4|76323.3|76303.3|539
1665368700000|2022-10-10 02:25:00|76336.7|76316.7|76337|76317|76343.9|76326.1|76325.7|76305|416
1665369000000|2022-10-10 02:30:00|76336.5|76316.5|76344|76324|76354.2|76334.9|76333.9|76315.4|426
1665369300000|2022-10-10 02:35:00|76345.7|76325.7|76342.4|76322.4|76353.9|76334.2|76334.1|76316.7|489
1665369600000|2022-10-10 02:40:00|76342|76322|76348.3|76328.3|76350.7|76330.7|76333.3|76313.3|446
1665369900000|2022-10-10 02:45:00|76348.4|76328.4|76359.8|76339.8|76373.9|76353.4|76346.1|76326.1|472
1665370200000|2022-10-10 02:50:00|76360|76340|76357.4|76337.4|76372|76352|76355.6|76334.7|457
1665370500000|2022-10-10 02:55:00|76357.3|76337.3|76339|76319|76358|76338|76332|76312|567
1665370800000|2022-10-10 03:00:00|76338.7|76318.7|76360.4|76340.4|76360.4|76340.4|76334.5|76314.5|564
1665371100000|2022-10-10 03:05:00|76360.1|76340.1|76373.3|76353.3|76379.3|76359.3|76359.4|76338.4|497
1665371400000|2022-10-10 03:10:00|76372.9|76352.9|76353.3|76333.3|76373.4|76353.4|76347.6|76328|411
1665371700000|2022-10-10 03:15:00|76352.5|76332.5|76378.9|76358.9|76379.5|76360.5|76351.2|76331.2|452
1665372000000|2022-10-10 03:20:00|76378.7|76358.7|76403.4|76383.4|76408.5|76388.5|76377.8|76357.8|445
1665372300000|2022-10-10 03:25:00|76403.2|76383.2|76407.7|76387.7|76415.2|76396.1|76389.5|76369.5|461
1665372600000|2022-10-10 03:30:00|76407.6|76387.6|76412.6|76392.6|76417|76397|76391|76371|460
1665372900000|2022-10-10 03:35:00|76413.1|76393.1|76432.8|76412.8|76436.6|76416.9|76407.2|76386.8|472
1665373200000|2022-10-10 03:40:00|76432.3|76412.3|76432.8|76412.8|76434.9|76414.1|76416.5|76394.9|481
1665373500000|2022-10-10 03:45:00|76432.9|76412.9|76429.9|76409.9|76441.6|76421.6|76426.1|76404.9|422
1665373800000|2022-10-10 03:50:00|76430.1|76410.1|76418.2|76398.2|76435.4|76416.3|76414.9|76397.6|393
1665374100000|2022-10-10 03:55:00|76419.3|76399.3|76398.4|76378.4|76422.1|76405|76395.9|76377.7|363
1665374400000|2022-10-10 04:00:00|76398.6|76378.6|76401.5|76381.5|76418.9|76398.9|76393.4|76374.3|474
1665374700000|2022-10-10 04:05:00|76401.3|76381.3|76406.5|76386.5|76409.5|76389.5|76382.8|76365.1|455
1665375000000|2022-10-10 04:10:00|76406.6|76386.6|76394.1|76374.1|76411.3|76392.7|76392|76372.9|375
1665375300000|2022-10-10 04:15:00|76394.2|76374.2|76385.8|76370.8|76399|76379|76381.5|76363.9|369
1665375600000|2022-10-10 04:20:00|76386.2|76371.2|76402.5|76382.5|76405.7|76385.7|76383|76363.8|486
1665375900000|2022-10-10 04:25:00|76403|76383|76427.9|76407.9|76439.1|76419.1|76402.4|76382.9|422
1665376200000|2022-10-10 04:30:00|76428|76408|76420.5|76405.5|76429.3|76409.3|76402.8|76386.2|377
1665376500000|2022-10-10 04:35:00|76420.4|76405.4|76426.1|76406.1|76429.8|76413.4|76408.6|76391.5|357
1665376800000|2022-10-10 04:40:00|76425.9|76405.9|76390.6|76370.6|76426.3|76408|76390.1|76370.1|444
1665377100000|2022-10-10 04:45:00|76390.2|76370.2|76393.9|76373.9|76409|76391.8|76385.6|76363.4|515
1665377400000|2022-10-10 04:50:00|76393.7|76373.7|76378.1|76358.1|76400.8|76380.8|76374.5|76354.6|483
1665377700000|2022-10-10 04:55:00|76377.9|76357.9|76382.5|76362.5|76385.5|76365.5|76374|76354|388
1665378000000|2022-10-10 05:00:00|76382.4|76362.4|76370.1|76350.1|76390.2|76370.2|76363.3|76343.3|510
1665378300000|2022-10-10 05:05:00|76369.7|76349.7|76390.2|76370.2|76399.5|76379.5|76365.8|76345.8|475
1665378600000|2022-10-10 05:10:00|76390.3|76370.3|76385.2|76365.2|76395|76375|76369.5|76349.5|531
1665378900000|2022-10-10 05:15:00|76385.4|76365.4|76381.8|76361.8|76398.3|76378.3|76379|76358.4|590
1665379200000|2022-10-10 05:20:00|76381.7|76361.7|76368.3|76348.3|76385.7|76367.4|76365.5|76345.5|450
1665379500000|2022-10-10 05:25:00|76368.2|76348.2|76407.9|76387.9|76411.6|76391.6|76353|76333|622
1665379800000|2022-10-10 05:30:00|76410.9|76390.9|76530.5|76510.5|76552.1|76532.1|76410.9|76390.9|805
1665380100000|2022-10-10 05:35:00|76531.9|76511.9|76514|76494|76534.4|76514.3|76486.2|76466.2|698
1665380400000|2022-10-10 05:40:00|76513.9|76493.9|76520.3|76500.3|76527.4|76505.8|76493.2|76473.2|602
1665380700000|2022-10-10 05:45:00|76520.2|76500.2|76530.3|76510.3|76530.4|76510.4|76487|76467|568
1665381000000|2022-10-10 05:50:00|76530.1|76510.1|76525.9|76505.9|76549.6|76529.6|76516.2|76496.2|654
1665381300000|2022-10-10 05:55:00|76529|76509|76559.7|76539.7|76567.5|76547.5|76518|76498|722
1665381600000|2022-10-10 06:00:00|76559.2|76539.2|76521.3|76501.3|76559.2|76539.2|76513.7|76493.7|847
1665381900000|2022-10-10 06:05:00|76521.2|76501.2|76493.9|76473.9|76527.8|76507.3|76469.7|76449.7|730
1665382200000|2022-10-10 06:10:00|76493.6|76473.6|76447|76427|76493.9|76473.9|76436.5|76416.9|650
1665382500000|2022-10-10 06:15:00|76446.9|76431.9|76450.9|76435.9|76460.6|76440.6|76426.8|76410.3|697
1665382800000|2022-10-10 06:20:00|76451.8|76436.8|76472.7|76452.7|76474.7|76457|76442.1|76424.1|649
1665383100000|2022-10-10 06:25:00|76474.9|76454.9|76455.1|76440.1|76475.2|76456|76447.4|76429.6|616
1665383400000|2022-10-10 06:30:00|76457.1|76437.1|76509.2|76489.2|76523|76500.3|76440.9|76424.5|691
1665383700000|2022-10-10 06:35:00|76513.9|76493.9|76518.1|76498.1|76524|76505.2|76499.3|76479.3|703
1665384000000|2022-10-10 06:40:00|76517.8|76497.8|76491.6|76471.6|76517.9|76497.9|76487.3|76469.2|668
1665384300000|2022-10-10 06:45:00|76489.4|76474.4|76459.9|76439.9|76494.2|76476.8|76439.5|76419.5|715
1665384600000|2022-10-10 06:50:00|76461.2|76441.2|76469.6|76454.6|76473.7|76454.8|76435.9|76419.1|776
1665384900000|2022-10-10 06:55:00|76470.1|76450.1|76547.4|76527.4|76563.2|76543.2|76461.1|76441.9|903
1665385200000|2022-10-10 07:00:00|76544.7|76524.7|76495.1|76475.1|76549.4|76529.4|76468.9|76448.9|980
1665385500000|2022-10-10 07:05:00|76499.2|76479.2|76468|76453|76526|76509.3|76462.4|76447.4|891
1665385800000|2022-10-10 07:10:00|76467|76452|76460.5|76440.5|76487.5|76469.6|76430.4|76412.6|928
1665386100000|2022-10-10 07:15:00|76460.6|76440.6|76494.5|76474.5|76502.3|76486.3|76448.1|76429.1|937
1665386400000|2022-10-10 07:20:00|76491.7|76476.7|76471.1|76451.1|76502.7|76482.7|76447.7|76427.5|847
1665386700000|2022-10-10 07:25:00|76468.7|76448.7|76514.3|76494.3|76514.4|76494.4|76450.2|76430.2|854
1665387000000|2022-10-10 07:30:00|76514.6|76494.6|76513.5|76498.5|76528.9|76511.1|76502.2|76483|798
1665387300000|2022-10-10 07:35:00|76513.9|76498.9|76541.6|76521.6|76543.2|76527|76491|76471|869
1665387600000|2022-10-10 07:40:00|76541.4|76521.4|76658.7|76638.7|76658.9|76642.4|76531.8|76514.1|919
1665387900000|2022-10-10 07:45:00|76656.9|76636.9|76673|76653|76677.6|76660.5|76627.9|76611.1|904
1665388200000|2022-10-10 07:50:00|76672.9|76652.9|76681.3|76661.3|76694.3|76674.3|76653.5|76636.7|855
1665388500000|2022-10-10 07:55:00|76680.2|76665.2|76640.3|76620.3|76700.6|76680.6|76630.7|76610.7|831
1665388800000|2022-10-10 08:00:00|76642.7|76622.7|76688.6|76673.6|76693.3|76674.7|76621.1|76601.1|864
1665389100000|2022-10-10 08:05:00|76690.6|76670.6|76714.3|76694.3|76724.4|76709.4|76683.4|76664.4|890
1665389400000|2022-10-10 08:10:00|76713.6|76693.6|76770.5|76750.5|76773.7|76753.7|76706.3|76689.6|814
1665389700000|2022-10-10 08:15:00|76772.1|76752.1|76737.2|76722.2|76793.1|76775.6|76725.9|76709.8|839
1665390000000|2022-10-10 08:20:00|76735.4|76720.4|76741.9|76721.9|76751.4|76732.1|76712.2|76692.5|842
1665390300000|2022-10-10 08:25:00|76741.1|76721.1|76751|76736|76772.2|76755.4|76731.8|76713|853
1665390600000|2022-10-10 08:30:00|76753.9|76733.9|76791.6|76771.6|76794.5|76774.8|76751.6|76731.6|855
1665390900000|2022-10-10 08:35:00|76792.3|76772.3|76810.4|76790.4|76811.4|76793.4|76788.1|76768.1|770
1665391200000|2022-10-10 08:40:00|76810.5|76790.5|76792.4|76777.4|76837.7|76821.4|76787.1|76771.5|836
1665391500000|2022-10-10 08:45:00|76792.5|76777.5|76755.5|76735.5|76813.7|76793.7|76748.3|76728.3|851
1665391800000|2022-10-10 08:50:00|76755.1|76735.1|76759.6|76739.6|76816.3|76796.3|76748.1|76728.1|821
1665392100000|2022-10-10 08:55:00|76759.4|76739.4|76785.3|76765.3|76809.5|76785.2|76753.2|76733.2|836
1665392400000|2022-10-10 09:00:00|76785.8|76765.8|76651.6|76631.6|76785.8|76765.8|76620.2|76600.2|979
1665392700000|2022-10-10 09:05:00|76650.4|76630.4|76687.7|76667.7|76690|76672.5|76643|76625.1|862
1665393000000|2022-10-10 09:10:00|76688.3|76668.3|76690.9|76670.9|76692.5|76674.7|76655.8|76637.3|823
1665393300000|2022-10-10 09:15:00|76691.1|76671.1|76654|76634|76692.2|76674.5|76624.1|76606.8|825
1665393600000|2022-10-10 09:20:00|76653.9|76633.9|76667.8|76647.8|76686.4|76668.2|76653.5|76633.5|737
1665393900000|2022-10-10 09:25:00|76667.7|76647.7|76722.1|76702.1|76733.9|76713.9|76658|76639.2|778
1665394200000|2022-10-10 09:30:00|76723|76703|76684.8|76669.8|76723.6|76703.6|76680.9|76662.6|691
1665394500000|2022-10-10 09:35:00|76685.1|76670.1|76736.9|76716.9|76743.2|76726.3|76684.3|76669.3|728
1665394800000|2022-10-10 09:40:00|76735.8|76715.8|76649.1|76629.1|76737.7|76719.7|76643|76623|751
1665395100000|2022-10-10 09:45:00|76649.9|76629.9|76642.7|76622.7|76652.4|76632.4|76619.1|76596.3|675
1665395400000|2022-10-10 09:50:00|76641.1|76626.1|76648.6|76633.6|76660.8|76642|76640.2|76623.2|681
1665395700000|2022-10-10 09:55:00|76650.7|76630.7|76640.4|76620.4|76675|76655|76638.4|76618.7|648
1665396000000|2022-10-10 10:00:00|76642.6|76622.6|76634|76619|76670.4|76653.8|76630.7|76612|736
1665396300000|2022-10-10 10:05:00|76633.1|76618.1|76654.2|76634.2|76656.5|76639.6|76619.6|76599.8|619
1665396600000|2022-10-10 10:10:00|76650.6|76635.6|76641.3|76626.3|76660.3|76643.5|76640.6|76624|532
1665396900000|2022-10-10 10:15:00|76641.4|76626.4|76667.4|76652.4|76678.2|76663.2|76641.2|76626.2|625
1665397200000|2022-10-10 10:20:00|76666.7|76651.7|76660.9|76645.9|76709.3|76694.3|76660.6|76643.7|642
1665397500000|2022-10-10 10:25:00|76660.8|76645.8|76655.4|76640.4|76694.3|76676.2|76654.8|76638.8|656
1665397800000|2022-10-10 10:30:00|76656.4|76641.4|76660.7|76640.7|76665.6|76648.7|76623.3|76605.7|765
1665398100000|2022-10-10 10:35:00|76661.5|76641.5|76677.3|76657.3|76678.7|76660.2|76633.3|76613.3|664
1665398400000|2022-10-10 10:40:00|76676.9|76656.9|76708.6|76693.6|76723.9|76707.8|76666.4|76646.7|729
1665398700000|2022-10-10 10:45:00|76709.4|76694.4|76702.4|76687.4|76736.8|76716.8|76693.5|76676.8|673
1665399000000|2022-10-10 10:50:00|76702.3|76687.3|76770.2|76755.2|76774|76759|76702.3|76687.3|673
1665399300000|2022-10-10 10:55:00|76770.1|76755.1|76749.4|76734.4|76784.9|76767.3|76743.2|76724.7|655
1665399600000|2022-10-10 11:00:00|76751.9|76731.9|76738.7|76718.7|76761.5|76743.8|76732.8|76714.4|808
1665399900000|2022-10-10 11:05:00|76738.8|76718.8|76710.9|76695.9|76742.6|76724.2|76710|76693|714
1665400200000|2022-10-10 11:10:00|76711.1|76696.1|76713.4|76698.4|76740.6|76720.6|76711|76693.8|713
1665400500000|2022-10-10 11:15:00|76715.4|76700.4|76694.4|76674.4|76725.8|76708.2|76690.2|76671.9|811
1665400800000|2022-10-10 11:20:00|76695.5|76675.5|76688|76668|76707|76687.1|76665.8|76647.7|657
1665401100000|2022-10-10 11:25:00|76684.5|76664.5|76642.2|76622.2|76689.9|76669.6|76640.5|76620.5|704
1665401400000|2022-10-10 11:30:00|76642.4|76622.4|76689.9|76669.9|76693.7|76673.7|76642.4|76622.4|715
1665401700000|2022-10-10 11:35:00|76690|76670|76683.9|76663.9|76702.3|76680.5|76655.3|76635.3|737
1665402000000|2022-10-10 11:40:00|76686.7|76666.7|76756.4|76736.4|76770|76752.4|76682.8|76662.8|867
1665402300000|2022-10-10 11:45:00|76756.6|76736.6|76736.7|76721.7|76768.3|76748.3|76729.1|76709.1|815
1665402600000|2022-10-10 11:50:00|76737.1|76717.1|76772.9|76752.9|76794.9|76774.9|76734|76714|859
1665402900000|2022-10-10 11:55:00|76772.8|76752.8|76716.7|76694.2|76774.3|76754.3|76702.8|76682.8|783
1665403200000|2022-10-10 12:00:00|76716.2|76696.2|76709.3|76694.3|76736.4|76721.2|76699.3|76683|855
1665403500000|2022-10-10 12:05:00|76709.4|76694.4|76680.7|76660.7|76726.4|76710.2|76674.1|76657.1|811
1665403800000|2022-10-10 12:10:00|76681.2|76661.2|76716.6|76692.5|76719|76699|76673.3|76655|782
1665404100000|2022-10-10 12:15:00|76713.6|76693.6|76709.1|76689.1|76744.1|76724.1|76701.5|76682.7|792
1665404400000|2022-10-10 12:20:00|76708.2|76688.2|76671.5|76651.5|76708.2|76688.2|76659.7|76642.3|757
1665404700000|2022-10-10 12:25:00|76670.5|76655.5|76589.6|76569.6|76689.5|76672.4|76581.2|76561.2|805
1665405000000|2022-10-10 12:30:00|76589.7|76569.7|76570.8|76550.8|76623.4|76603.4|76565.8|76545.8|854
1665405300000|2022-10-10 12:35:00|76570.9|76550.9|76602.9|76582.9|76607.3|76587.3|76543|76523.5|823
1665405600000|2022-10-10 12:40:00|76601.3|76581.3|76613.6|76593.6|76614.3|76594.3|76569.5|76549.5|721
1665405900000|2022-10-10 12:45:00|76613.3|76593.3|76609.7|76589.7|76618.9|76598.9|76592.8|76572.8|816
1665406200000|2022-10-10 12:50:00|76610.6|76590.6|76620.5|76600.5|76641.3|76621.3|76606.3|76587.7|778
1665406500000|2022-10-10 12:55:00|76621.3|76601.3|76580.7|76560.7|76639.5|76619.5|76575.2|76555.2|771
1665406800000|2022-10-10 13:00:00|76580.8|76560.8|76526.2|76506.2|76588.5|76568.8|76525.6|76505.6|825
1665407100000|2022-10-10 13:05:00|76526.3|76506.3|76602.3|76582.3|76603.8|76583.8|76525.9|76505.9|772
1665407400000|2022-10-10 13:10:00|76603.4|76583.4|76610.9|76590.9|76625.3|76605.3|76587.5|76567.5|776
1665407700000|2022-10-10 13:15:00|76611.7|76591.7|76599.7|76579.7|76618.4|76598.4|76577.5|76557.5|792
1665408000000|2022-10-10 13:20:00|76607.5|76587.5|76647.5|76627.5|76659.3|76643.7|76607.5|76587.5|768
1665408300000|2022-10-10 13:25:00|76648.5|76628.5|76685.1|76670.1|76685.9|76670.7|76646|76626|672
1665408600000|2022-10-10 13:30:00|76683.8|76663.8|76687.4|76667.4|76704.9|76688.3|76657.6|76640.3|898
1665408900000|2022-10-10 13:35:00|76689.1|76669.1|76729|76709|76743.6|76723.6|76684.3|76665.1|909
1665409200000|2022-10-10 13:40:00|76729.8|76709.8|76666.6|76646.6|76734.3|76714.4|76660.2|76641.6|955
1665409500000|2022-10-10 13:45:00|76666|76646|76671.1|76651.1|76680.6|76665.6|76644.8|76629.4|923
1665409800000|2022-10-10 13:50:00|76671.5|76651.5|76708.6|76688.6|76710.5|76691|76652.1|76632.1|904
1665410100000|2022-10-10 13:55:00|76708.2|76688.2|76696|76676|76722|76703.4|76668.6|76648.6|885
1665410400000|2022-10-10 14:00:00|76697.8|76677.8|76696.2|76676.2|76735.4|76715.4|76679|76659|824
1665410700000|2022-10-10 14:05:00|76695.6|76675.6|76694.4|76674.4|76711.1|76691.1|76662.3|76642.3|810
1665411000000|2022-10-10 14:10:00|76695.7|76675.7|76711.6|76691.6|76712.4|76692.4|76681.6|76660.3|824
1665411300000|2022-10-10 14:15:00|76711.1|76691.1|76701.9|76681.9|76712.7|76692.7|76673.4|76653.4|882
1665411600000|2022-10-10 14:20:00|76702.4|76682.4|76695.7|76675.7|76716.3|76696.3|76681.3|76661.3|839
1665411900000|2022-10-10 14:25:00|76696.1|76676.1|76627.5|76607.5|76714.8|76694.8|76601.2|76577.8|938
1665412200000|2022-10-10 14:30:00|76623.9|76603.8|76419.4|76399.4|76671.5|76649.6|76345.6|76310.3|1112
1665412500000|2022-10-10 14:35:00|76419.8|76399.8|76558.8|76538.8|76562.4|76542.4|76396.2|76376.2|1050
1665412800000|2022-10-10 14:40:00|76559.8|76539.8|76605.4|76585.4|76613.9|76593.9|76535.6|76515.6|1044
1665413100000|2022-10-10 14:45:00|76605.3|76585.3|76633.3|76613.3|76665.4|76645.4|76584.1|76564.1|1049
1665413400000|2022-10-10 14:50:00|76633.7|76613.7|76652|76632|76714|76694|76632.4|76612.4|1008
1665413700000|2022-10-10 14:55:00|76650.4|76630.4|76681.6|76661.6|76686.2|76666.2|76635.7|76615.7|992
1665414000000|2022-10-10 15:00:00|76682.3|76662.3|76721.7|76701.7|76735.9|76716.5|76670.4|76650.4|961
1665414300000|2022-10-10 15:05:00|76722.8|76702.8|76742.4|76722.4|76750.4|76730.4|76693.7|76673.7|956
1665414600000|2022-10-10 15:10:00|76741.8|76721.8|76736.7|76716.7|76757.6|76737.6|76713.3|76693.3|841
1665414900000|2022-10-10 15:15:00|76735.9|76715.9|76796.3|76776.3|76796.8|76776.8|76730.1|76710.1|859
1665415200000|2022-10-10 15:20:00|76797.3|76777.3|76738.9|76718.9|76798.2|76778.2|76738.7|76718.7|878
1665415500000|2022-10-10 15:25:00|76741.8|76719|76808.8|76788.8|76817|76797|76739.3|76718.6|765
1665415800000|2022-10-10 15:30:00|76809.6|76789.6|76751.2|76736.2|76812.4|76792.4|76748.2|76729.9|709
1665416100000|2022-10-10 15:35:00|76752.6|76732.6|76778.8|76758.8|76786.8|76769.5|76744.7|76726.8|705
1665416400000|2022-10-10 15:40:00|76779.9|76759.9|76771.9|76751.9|76794.2|76774.2|76760.5|76740.5|799
1665416700000|2022-10-10 15:45:00|76771.2|76751.2|76709.8|76689.8|76776.5|76756.5|76708.2|76688.2|741
1665417000000|2022-10-10 15:50:00|76710|76690|76696.1|76676.1|76711.3|76692.4|76656.9|76636.9|739
1665417300000|2022-10-10 15:55:00|76695.2|76675.2|76673|76653|76710.3|76690.3|76658.4|76638.4|768
1665417600000|2022-10-10 16:00:00|76672.8|76652.8|76679.5|76659.5|76703.6|76683.6|76657.5|76637.5|735
1665417900000|2022-10-10 16:05:00|76678.5|76658.5|76670.1|76650.1|76703.1|76683.1|76665.2|76643.7|695
1665418200000|2022-10-10 16:10:00|76669.1|76649.1|76731.2|76711.2|76743.9|76723.9|76668.7|76648.7|660
1665418500000|2022-10-10 16:15:00|76733.5|76713.5|76704.1|76684.1|76741.9|76721.9|76691.2|76671.2|732
1665418800000|2022-10-10 16:20:00|76704|76684|76717.3|76697.3|76736.4|76716.4|76696|76676|720
1665419100000|2022-10-10 16:25:00|76717.4|76697.4|76743.3|76723.3|76753.5|76733.5|76697.4|76677.4|679
1665419400000|2022-10-10 16:30:00|76743.8|76723.8|76733|76713|76750|76730|76723.7|76703.7|676
1665419700000|2022-10-10 16:35:00|76732.6|76712.6|76715.5|76695.5|76736.8|76716.7|76710.9|76689.7|585
1665420000000|2022-10-10 16:40:00|76715.3|76695.3|76726.1|76706.1|76727.7|76707.7|76685.6|76665.6|642
1665420300000|2022-10-10 16:45:00|76727.3|76707.3|76747.1|76727.1|76750.9|76729.1|76720.3|76700.3|658
1665420600000|2022-10-10 16:50:00|76748|76728|76767.5|76747.5|76782.4|76762.4|76748|76728|688
1665420900000|2022-10-10 16:55:00|76767.1|76747.1|76762.2|76742.2|76777.9|76757.9|76748.4|76727.8|699
1665421200000|2022-10-10 17:00:00|76763.7|76743.7|76758.4|76738.4|76771.5|76751.5|76745.4|76726.1|500
1665421500000|2022-10-10 17:05:00|76758.6|76738.6|76765.7|76745.7|76782.1|76765.2|76754.5|76734.5|500
1665421800000|2022-10-10 17:10:00|76765.9|76745.9|76735.2|76715.2|76813.7|76793.7|76716.2|76696.2|873
1665422100000|2022-10-10 17:15:00|76735.1|76715.1|76734.9|76714.9|76760|76739.7|76716.8|76696.8|728
1665422400000|2022-10-10 17:20:00|76734.7|76714.7|76671.2|76651.2|76739.1|76719.1|76663.9|76644.4|755
1665422700000|2022-10-10 17:25:00|76674.8|76654.8|76682.5|76662.5|76683.7|76663.7|76646.1|76626.1|697
1665423000000|2022-10-10 17:30:00|76685|76665|76665.3|76645.3|76704.5|76682.2|76643.2|76623.2|612
1665423300000|2022-10-10 17:35:00|76665.9|76645.9|76661.6|76641.6|76685.5|76666.2|76633.9|76613.9|715
1665423600000|2022-10-10 17:40:00|76660.5|76640.5|76671.3|76651.3|76685.1|76665.1|76648.8|76628.8|722
1665423900000|2022-10-10 17:45:00|76671.6|76651.6|76582|76562|76684.4|76664.4|76550.8|76530.8|837
1665424200000|2022-10-10 17:50:00|76582.7|76562.7|76607.7|76587.7|76622.3|76602.3|76581.5|76561.5|781
1665424500000|2022-10-10 17:55:00|76607.8|76587.8|76592.1|76572.1|76616.4|76596.4|76588.1|76568.1|691
1665424800000|2022-10-10 18:00:00|76592|76572|76555.2|76535.2|76592|76572|76555.1|76535.1|713
1665425100000|2022-10-10 18:05:00|76557|76533.2|76566.1|76546.1|76579.6|76558.6|76553.8|76532.5|642
1665425400000|2022-10-10 18:10:00|76566.6|76546.6|76556.3|76536.3|76570.5|76550.5|76543.1|76523.1|623
1665425700000|2022-10-10 18:15:00|76557|76537|76570|76550|76575.8|76555.8|76541|76521|579
1665426000000|2022-10-10 18:20:00|76570.3|76550.3|76575.7|76555.7|76589.4|76569.4|76554.1|76534.1|640
1665426300000|2022-10-10 18:25:00|76575.5|76555.5|76575.4|76555.4|76588.4|76570.9|76559.4|76539.4|705
1665426600000|2022-10-10 18:30:00|76575.5|76555.5|76522.7|76502.7|76586.6|76566.6|76505.9|76486.6|681
1665426900000|2022-10-10 18:35:00|76528.1|76508.1|76539.3|76519.3|76554.5|76534.5|76524.4|76507.6|670
1665427200000|2022-10-10 18:40:00|76538.3|76518.3|76576.5|76556.5|76583.6|76563.6|76535|76515|653
1665427500000|2022-10-10 18:45:00|76576.7|76556.7|76585|76565|76592.1|76575.8|76572.6|76552.6|599
1665427800000|2022-10-10 18:50:00|76584.3|76569.3|76573.3|76558.3|76600.5|76580.5|76570.4|76550.4|658
1665428100000|2022-10-10 18:55:00|76574.7|76559.7|76670.8|76650.8|76674|76654|76574.6|76557.9|756
1665428400000|2022-10-10 19:00:00|76665|76650|76678.3|76658.3|76686.5|76666.5|76633.1|76613.1|752
1665428700000|2022-10-10 19:05:00|76678.2|76658.2|76662|76647|76685|76665|76653.6|76634.2|713
1665429000000|2022-10-10 19:10:00|76661.8|76646.8|76651.9|76636.9|76680|76663.9|76649.6|76632.1|610
1665429300000|2022-10-10 19:15:00|76651.7|76636.7|76635.8|76615.8|76658.1|76640.7|76619.5|76602.4|555
1665429600000|2022-10-10 19:20:00|76637.4|76617.4|76633.6|76613.6|76657.6|76637.6|76623.4|76607.5|572
1665429900000|2022-10-10 19:25:00|76633.7|76613.7|76650.2|76630.2|76661.8|76641.9|76631.2|76612.5|532
1665430200000|2022-10-10 19:30:00|76648.9|76628.9|76655.8|76635.8|76661.6|76641.6|76634.9|76614.9|661
1665430500000|2022-10-10 19:35:00|76656.8|76636.8|76642.6|76622.6|76664.2|76645.4|76633.2|76613.2|610
1665430800000|2022-10-10 19:40:00|76640.7|76620.7|76652.6|76632.6|76655.9|76634.7|76636.4|76616.4|651
1665431100000|2022-10-10 19:45:00|76652.7|76632.7|76633.8|76613.8|76656.6|76634.5|76627|76610.6|527
1665431400000|2022-10-10 19:50:00|76633.9|76613.9|76647.1|76627.1|76653.2|76633.2|76628.5|76609.1|541
1665431700000|2022-10-10 19:55:00|76648.4|76628.4|76683.1|76663.1|76687|76667|76647.1|76628.4|517
1665432000000|2022-10-10 20:00:00|76680.8|76660.8|76662.7|76642.7|76681.8|76661.8|76653.8|76633.8|455
1665432300000|2022-10-10 20:05:00|76661.1|76641.1|76654.8|76634.8|76672.5|76651.1|76653.7|76633.7|333
1665432600000|2022-10-10 20:10:00|76654.7|76634.7|76651.6|76631.6|76664|76643|76651.2|76631.2|235
1665432900000|2022-10-10 20:15:00|76651.2|76631.2|76657|76637|76658.8|76638.6|76647.2|76627.2|222
1665433200000|2022-10-10 20:20:00|76657.6|76637.6|76670.1|76650.1|76671.2|76651.2|76657.6|76637.6|222
1665433500000|2022-10-10 20:25:00|76670|76650|76640.3|76620.3|76674.3|76654.3|76638.1|76618.1|282
1665433800000|2022-10-10 20:30:00|76639.4|76619.4|76645.1|76625.1|76648.9|76627.1|76637.5|76617.5|230
1665434100000|2022-10-10 20:35:00|76645.4|76625.4|76644.8|76624.8|76649.3|76629.3|76643.4|76623.4|220
1665434400000|2022-10-10 20:40:00|76645.3|76625.3|76647|76627|76651.5|76631.2|76642.5|76622.5|295
1665434700000|2022-10-10 20:45:00|76648.7|76628.7|76648.5|76628.5|76661.2|76639|76646|76626|260
1665435000000|2022-10-10 20:50:00|76647.5|76627.5|76648.5|76628.5|76653.9|76633.9|76646.5|76621.3|284
1665435300000|2022-10-10 20:55:00|76648.4|76625.9|76706.2|76630.7|76734.6|76649.3|76648.4|76623.7|399
1665435600000|2022-10-10 21:00:00|76727.5|76628.5|76698.3|76632.1|76738.5|76639.5|76694.4|76610.1|69
1665435900000|2022-10-10 21:05:00|76696.1|76637.4|76683|76663|76719.4|76664|76668.8|76623.3|66
1665436200000|2022-10-10 21:10:00|76682.9|76661.9|76688.3|76657.8|76695|76663|76671.5|76633.8|401
1665436500000|2022-10-10 21:15:00|76687.8|76659.9|76689.3|76669.1|76702.1|76671.6|76681.3|76641.4|313
1665436800000|2022-10-10 21:20:00|76689.2|76669.9|76685.5|76665.5|76691.5|76671.5|76685.1|76664.2|421
1665437100000|2022-10-10 21:25:00|76687.3|76667.3|76663.4|76643.4|76700.1|76669.7|76662.5|76625.3|311
1665437400000|2022-10-10 21:30:00|76660.8|76640.8|76660.3|76640.2|76673.7|76642.8|76657|76625.9|166
1665437700000|2022-10-10 21:35:00|76663|76629.8|76659.9|76639.9|76670.2|76642.8|76659.9|76619.6|126
1665438000000|2022-10-10 21:40:00|76660.4|76640.4|76675.7|76642.4|76693.2|76671.7|76659.9|76624.6|326
1665438300000|2022-10-10 21:45:00|76675.5|76642.3|76670.1|76647.3|76687.4|76649.7|76665.6|76635.5|272
1665438600000|2022-10-10 21:50:00|76671|76646.5|76680.1|76636.1|76681.6|76649.5|76666.4|76632.9|134
1665438900000|2022-10-10 21:55:00|76679.4|76637.6|76678.8|76632.8|76681.1|76646.7|76662.8|76632.8|163
1665439200000|2022-10-10 22:00:00|76678.5|76633.1|76691.1|76665.9|76697.3|76669.3|76661.8|76621.3|388
1665439500000|2022-10-10 22:05:00|76691|76665.8|76688.5|76668.5|76693.7|76672.5|76687.1|76665.8|198
1665439800000|2022-10-10 22:10:00|76689|76667|76680.8|76660.8|76692.6|76671.9|76677|76654.5|290
1665440100000|2022-10-10 22:15:00|76677.9|76657.9|76665.7|76643.2|76678.4|76658.2|76661.7|76639.2|580
1665440400000|2022-10-10 22:20:00|76665.9|76643.4|76665.1|76640.1|76671.7|76645.8|76655.6|76635.6|438
1665440700000|2022-10-10 22:25:00|76662.7|76642.7|76658.1|76638.1|76668|76648|76657.6|76636.4|434
1665441000000|2022-10-10 22:30:00|76658.2|76638.2|76668.9|76648.9|76670.6|76649.9|76654.7|76634.7|345
1665441300000|2022-10-10 22:35:00|76669|76649|76663.4|76643.4|76676|76651.6|76661.7|76641.7|313
1665441600000|2022-10-10 22:40:00|76663.3|76643.3|76656.3|76636.3|76666.5|76643.8|76652.6|76632.6|340
1665441900000|2022-10-10 22:45:00|76656.5|76636.5|76652.8|76632.8|76658.3|76636.5|76647.9|76627.9|315
1665442200000|2022-10-10 22:50:00|76652.2|76632.2|76646.9|76626.9|76662.1|76638.6|76639.1|76619.1|462
1665442500000|2022-10-10 22:55:00|76647|76627|76631.2|76611.2|76648.9|76628.9|76628.2|76607.2|519
1665442800000|2022-10-10 23:00:00|76631.1|76611.1|76625.6|76605.6|76631.4|76611.4|76619.7|76599.7|431
1665443100000|2022-10-10 23:05:00|76625.9|76605.9|76627.6|76607.4|76637.7|76617.7|76623.6|76600.5|372
1665443400000|2022-10-10 23:10:00|76627.4|76607.2|76631|76611|76634.1|76614.1|76624.4|76603.7|335
1665443700000|2022-10-10 23:15:00|76630.8|76610.8|76618.6|76598.6|76634.7|76614.7|76617.9|76597.9|474
1665444000000|2022-10-10 23:20:00|76619.6|76599.6|76620.8|76600.8|76623.4|76603.4|76615.1|76595.1|420
1665444300000|2022-10-10 23:25:00|76620.7|76600.7|76616.3|76596.3|76621.8|76601.8|76614.7|76594.7|407
1665444600000|2022-10-10 23:30:00|76616.2|76596.2|76618.5|76598.5|76621.7|76601.7|76609.7|76589.7|466
1665444900000|2022-10-10 23:35:00|76621.5|76601.5|76617.4|76597.4|76622.9|76602.9|76616.6|76596.6|447
1665445200000|2022-10-10 23:40:00|76617.5|76597.5|76616.8|76596.8|76623.9|76603.9|76615|76595|500
1665445500000|2022-10-10 23:45:00|76616.9|76596.9|76614.5|76594.5|76624.3|76604.3|76613.9|76593.9|559
1665445800000|2022-10-10 23:50:00|76614.3|76594.3|76622|76602|76626|76606|76611.5|76591.5|486
1665446100000|2022-10-10 23:55:00|76622.9|76602.9|76607.1|76587.1|76628.2|76606.1|76604.5|76584.5|471
1665446400000|2022-10-11 00:00:00|76607|76587|76677.1|76657.1|76689.1|76669.1|76597.7|76577.7|775
1665446700000|2022-10-11 00:05:00|76677|76657|76640.3|76620.3|76704.2|76684.2|76635.6|76615.6|718
1665447000000|2022-10-11 00:10:00|76642.1|76622.1|76630.5|76610.5|76650.6|76630.6|76623.4|76603.4|705
1665447300000|2022-10-11 00:15:00|76631.1|76611.1|76586.8|76566.8|76644.1|76624.1|76586|76566|723
1665447600000|2022-10-11 00:20:00|76586.9|76566.9|76553.9|76533.9|76587.1|76567.1|76539.7|76519.7|780
1665447900000|2022-10-11 00:25:00|76553.6|76533.6|76540.8|76520.8|76560.3|76540.3|76535.9|76515.9|720
1665448200000|2022-10-11 00:30:00|76539.5|76519.5|76551.7|76531.7|76552.8|76532.8|76519.2|76499.2|813
1665448500000|2022-10-11 00:35:00|76551.6|76531.6|76559.4|76539.4|76559.8|76539.8|76519.3|76499.3|730
1665448800000|2022-10-11 00:40:00|76559.2|76539.2|76554|76534|76573.1|76553.1|76553.8|76533.8|657
1665449100000|2022-10-11 00:45:00|76554.1|76534.1|76553.7|76533.7|76562.6|76542.6|76538.5|76518.5|750
1665449400000|2022-10-11 00:50:00|76553.6|76533.6|76530.8|76510.8|76557.3|76537.3|76517.1|76497.1|767
1665449700000|2022-10-11 00:55:00|76524.1|76504.1|76532.9|76512.9|76544.5|76524.5|76515|76495|756
1665450000000|2022-10-11 01:00:00|76533.8|76513.8|76580.5|76560.5|76583.6|76563.6|76533.8|76513.8|774
1665450300000|2022-10-11 01:05:00|76581.1|76561.1|76552.3|76532.3|76583.3|76563.3|76536.4|76516.4|769
1665450600000|2022-10-11 01:10:00|76552.4|76532.4|76569.7|76549.7|76571.2|76551.2|76526.5|76506.5|700
1665450900000|2022-10-11 01:15:00|76568.9|76548.9|76578.1|76558.1|76588.1|76568.1|76562.6|76542.6|687
1665451200000|2022-10-11 01:20:00|76578.3|76558.3|76567.9|76547.9|76580|76561.3|76563.6|76543.6|629
1665451500000|2022-10-11 01:25:00|76568.3|76548.3|76573.2|76553.2|76576.9|76556.9|76532.3|76512.3|743
1665451800000|2022-10-11 01:30:00|76573.5|76553.5|76608.9|76588.9|76610.9|76590.9|76559.9|76539.9|824
1665452100000|2022-10-11 01:35:00|76608.5|76588.5|76665.9|76645.9|76669.7|76649.7|76606.8|76586.8|865
1665452400000|2022-10-11 01:40:00|76666.4|76646.4|76744.1|76724.1|76756.6|76736.6|76665.5|76645.5|885
1665452700000|2022-10-11 01:45:00|76744|76724|76716.2|76696.2|76752.7|76732.7|76703.9|76683.9|849
1665453000000|2022-10-11 01:50:00|76716.1|76696.1|76705.6|76685.6|76719.3|76699.3|76689.1|76669.1|862
1665453300000|2022-10-11 01:55:00|76705.4|76685.4|76716.5|76696.5|76730.1|76710.1|76696.7|76676.7|835
1665453600000|2022-10-11 02:00:00|76717.5|76697.5|76743.5|76723.5|76743.5|76723.5|76696.1|76676.1|837
1665453900000|2022-10-11 02:05:00|76743.9|76723.9|76748.7|76728.7|76772.5|76752.5|76721.3|76701.3|819
1665454200000|2022-10-11 02:10:00|76749|76729|76795.8|76775.8|76799.5|76779.5|76746.9|76726.9|775
1665454500000|2022-10-11 02:15:00|76795.5|76775.5|76783.3|76763.3|76823.7|76803.7|76771|76751|881
1665454800000|2022-10-11 02:20:00|76784.7|76764.7|76824.7|76804.7|76844.8|76824.8|76775.2|76755.2|822
1665455100000|2022-10-11 02:25:00|76823.6|76803.6|76815.5|76795.5|76825.8|76805.8|76793.6|76773.6|792
1665455400000|2022-10-11 02:30:00|76815.7|76795.7|76809|76789|76817.8|76797.8|76794.6|76774.6|709
1665455700000|2022-10-11 02:35:00|76809.1|76789.1|76781.7|76761.7|76818.8|76798.8|76779.4|76759.4|756
1665456000000|2022-10-11 02:40:00|76781.8|76761.8|76822.1|76802.1|76833.6|76813.6|76768.4|76748.4|785
1665456300000|2022-10-11 02:45:00|76821.9|76801.9|76790.5|76770.5|76823.7|76803.7|76780.2|76760.2|783
1665456600000|2022-10-11 02:50:00|76790.6|76770.6|76780.4|76760.4|76791|76771|76763.8|76743.8|734
1665456900000|2022-10-11 02:55:00|76780.6|76760.6|76797.3|76777.3|76818.9|76798.9|76767.9|76747.9|735
1665457200000|2022-10-11 03:00:00|76795.5|76775.5|76787.5|76767.5|76798.1|76778.1|76780.8|76760.8|692
1665457500000|2022-10-11 03:05:00|76787.4|76767.4|76787.3|76767.3|76803.3|76781.5|76778.3|76758.3|702
1665457800000|2022-10-11 03:10:00|76786.5|76766.5|76773.1|76753.1|76794.4|76774.4|76768|76748|647
1665458100000|2022-10-11 03:15:00|76773.3|76753.3|76758.9|76738.9|76774.8|76754.8|76744.8|76724.8|647
1665458400000|2022-10-11 03:20:00|76758.3|76738.3|76749.9|76729.9|76765.9|76745.9|76745.3|76725.3|638
1665458700000|2022-10-11 03:25:00|76748.5|76728.5|76746.5|76726.5|76752.7|76732.7|76736|76716|666
1665459000000|2022-10-11 03:30:00|76747.5|76727.5|76734.5|76714.5|76748.9|76728.9|76732.6|76712.6|658
1665459300000|2022-10-11 03:35:00|76733.5|76713.5|76787.9|76767.9|76789.3|76769.3|76726.8|76706.8|597
1665459600000|2022-10-11 03:40:00|76788|76768|76791|76771|76793.2|76773.2|76769.6|76749.6|632
1665459900000|2022-10-11 03:45:00|76791.4|76771.4|76792.9|76772.9|76825.3|76805.3|76787.7|76767.7|681
1665460200000|2022-10-11 03:50:00|76792.8|76772.8|76811|76791|76812.6|76792.6|76780.6|76760.6|705
1665460500000|2022-10-11 03:55:00|76811.1|76791.1|76835.8|76815.8|76840.2|76820.2|76808.7|76788.7|678
1665460800000|2022-10-11 04:00:00|76835.9|76815.9|76831.4|76811.4|76839.5|76822.5|76820.4|76800.4|589
1665461100000|2022-10-11 04:05:00|76832.4|76812.4|76825.5|76805.5|76843.7|76823.7|76824|76804|619
1665461400000|2022-10-11 04:10:00|76825.6|76805.6|76859.3|76839.3|76860.6|76840.6|76811.1|76791.1|619
1665461700000|2022-10-11 04:15:00|76858.9|76838.9|76863.7|76843.7|76878.7|76858.7|76849.9|76829.9|664
1665462000000|2022-10-11 04:20:00|76863.6|76843.6|76875.7|76855.7|76878.8|76858.8|76844.5|76824.5|626
1665462300000|2022-10-11 04:25:00|76875.8|76855.8|76871.7|76851.7|76886.2|76866.2|76857|76837|606
1665462600000|2022-10-11 04:30:00|76871.8|76851.8|76859.6|76839.6|76884.9|76864.9|76852.6|76832.6|638
1665462900000|2022-10-11 04:35:00|76859.8|76839.8|76840.6|76820.6|76860.5|76840.5|76840.6|76820.6|568
1665463200000|2022-10-11 04:40:00|76840.4|76820.4|76832.7|76812.7|76842.1|76822.1|76830.9|76810.9|622
1665463500000|2022-10-11 04:45:00|76832.4|76812.4|76863|76843|76867.6|76847.6|76831.9|76811.9|635
1665463800000|2022-10-11 04:50:00|76862.9|76842.9|76855.7|76835.7|76875.5|76855.5|76853.7|76833.7|643
1665464100000|2022-10-11 04:55:00|76855.5|76835.5|76876.6|76856.6|76921|76901|76855.5|76835.3|680
1665464400000|2022-10-11 05:00:00|76875.4|76855.4|76869|76849|76882.3|76862.3|76853.5|76833.5|755
1665464700000|2022-10-11 05:05:00|76868.4|76848.4|76836.6|76816.6|76868.4|76848.4|76830.7|76810.7|663
1665465000000|2022-10-11 05:10:00|76838.2|76818.2|76844.5|76824.5|76862.7|76842.7|76834.3|76814.3|670
1665465300000|2022-10-11 05:15:00|76844.6|76824.6|76836.3|76816.3|76849.3|76829.3|76828.1|76808.1|561
1665465600000|2022-10-11 05:20:00|76836.2|76816.2|76836.6|76816.6|76842.1|76822.1|76821.7|76801.7|592
1665465900000|2022-10-11 05:25:00|76836.8|76816.8|76826.1|76806.1|76841.1|76821.1|76816.3|76795.8|590
1665466200000|2022-10-11 05:30:00|76826.2|76806.2|76827.7|76807.7|76843.8|76823.8|76812.8|76792.8|649
1665466500000|2022-10-11 05:35:00|76827.5|76807.5|76853.2|76833.2|76862|76842|76825.2|76805.2|641
1665466800000|2022-10-11 05:40:00|76852.7|76832.7|76810.3|76790.3|76854.4|76834.4|76807.5|76787.5|646
1665467100000|2022-10-11 05:45:00|76810.2|76790.2|76823.6|76803.6|76830.5|76810.5|76804.7|76784.7|531
1665467400000|2022-10-11 05:50:00|76823.7|76803.7|76806.5|76786.5|76832.6|76812.6|76802.9|76784.9|623
1665467700000|2022-10-11 05:55:00|76808.1|76788.1|76804.4|76784.4|76817.4|76799.8|76790.1|76770.1|721
1665468000000|2022-10-11 06:00:00|76805.4|76785.4|76815.9|76795.9|76822.9|76805.1|76769.5|76750.1|934
1665468300000|2022-10-11 06:05:00|76816.2|76796.2|76841.3|76821.3|76843.6|76826.3|76787.4|76770.5|810
1665468600000|2022-10-11 06:10:00|76837.7|76822.7|76815|76800|76892.1|76876.9|76809|76794|883
1665468900000|2022-10-11 06:15:00|76814.9|76799.9|76775.8|76760.8|76827.3|76810.7|76769.7|76754|800
1665469200000|2022-10-11 06:20:00|76775.7|76760.7|76763.2|76748.2|76794.6|76778.6|76747.5|76730.5|810
1665469500000|2022-10-11 06:25:00|76763.3|76748.3|76757.5|76742.5|76770.2|76755.2|76729.8|76714.1|832
1665469800000|2022-10-11 06:30:00|76756.8|76741.8|76704.5|76684.5|76761.3|76742.9|76669.4|76649.4|870
1665470100000|2022-10-11 06:35:00|76704.3|76684.3|76708.2|76693.2|76740.3|76722.5|76693.8|76675.6|767
1665470400000|2022-10-11 06:40:00|76708.3|76693.3|76722.4|76707.4|76734.6|76716.8|76689.7|76673.6|797
1665470700000|2022-10-11 06:45:00|76724.5|76709.5|76735.6|76715.6|76748.9|76731|76707.1|76690|718
1665471000000|2022-10-11 06:50:00|76736.2|76716.2|76763.5|76748.5|76767.2|76749.2|76711.1|76696.1|857
1665471300000|2022-10-11 06:55:00|76763.2|76748.2|76765.7|76750.7|76810.4|76790.4|76760.1|76740.5|967
1665471600000|2022-10-11 07:00:00|76765.6|76750.6|76699.8|76679.8|76777.5|76760.4|76678.4|76663.4|1049
1665471900000|2022-10-11 07:05:00|76699.7|76684.7|76722|76702|76768.9|76749.1|76695|76677.7|974
1665472200000|2022-10-11 07:10:00|76721.9|76701.9|76656.4|76641.4|76730.4|76711.8|76627.8|76607.8|961
1665472500000|2022-10-11 07:15:00|76656.3|76641.3|76562.3|76542.3|76667.4|76650.7|76552.1|76532.1|1024
1665472800000|2022-10-11 07:20:00|76559.8|76539.8|76631.9|76611.9|76631.9|76611.9|76555.1|76538.8|978
1665473100000|2022-10-11 07:25:00|76634|76614|76607.1|76592.1|76645.4|76625.4|76593.7|76577.8|983
1665473400000|2022-10-11 07:30:00|76608.8|76593.8|76562.2|76547.2|76618.4|76598.9|76517.4|76498.8|942
1665473700000|2022-10-11 07:35:00|76562.4|76547.4|76576.9|76556.9|76579.8|76564.8|76502.1|76482.1|886
1665474000000|2022-10-11 07:40:00|76576.8|76556.8|76599.6|76579.6|76616.7|76596.7|76575.4|76555.4|892
1665474300000|2022-10-11 07:45:00|76598.9|76578.9|76638.9|76618.9|76646.1|76629.5|76598.9|76578.9|890
1665474600000|2022-10-11 07:50:00|76638.8|76618.8|76695.8|76675.8|76711.4|76691.4|76638.6|76618.6|930
1665474900000|2022-10-11 07:55:00|76694.8|76674.8|76710.7|76690.7|76728.9|76709.6|76694.8|76674.8|938
1665475200000|2022-10-11 08:00:00|76710.6|76690.6|76675.4|76655.4|76726.7|76706.7|76674.6|76654.6|932
1665475500000|2022-10-11 08:05:00|76675.5|76655.5|76603.2|76583.2|76675.6|76656.5|76600.9|76581.4|811
1665475800000|2022-10-11 08:10:00|76603.4|76583.4|76546.8|76526.8|76609.1|76589.1|76539.4|76524|928
1665476100000|2022-10-11 08:15:00|76547.1|76527.1|76607.8|76587.8|76624.9|76606.7|76545.7|76526.6|900
1665476400000|2022-10-11 08:20:00|76607.9|76587.9|76609.5|76594.5|76661.9|76642.5|76604.4|76584.4|930
1665476700000|2022-10-11 08:25:00|76608.9|76593.9|76649.5|76629.5|76660.2|76642.5|76608.8|76591.4|895
1665477000000|2022-10-11 08:30:00|76649|76629|76637.7|76622.7|76673.7|76655.4|76627.8|76607.8|873
1665477300000|2022-10-11 08:35:00|76639.5|76619.5|76651.4|76631.4|76669.8|76652.7|76637.6|76619.3|841
1665477600000|2022-10-11 08:40:00|76655.5|76635.5|76627.7|76612.7|76706.2|76691.2|76623|76606.7|819
1665477900000|2022-10-11 08:45:00|76627.4|76612.4|76626|76606|76662.2|76642.2|76605.1|76590.1|799
1665478200000|2022-10-11 08:50:00|76620.8|76605.8|76666.7|76646.7|76667.9|76649|76596.1|76578.7|808
1665478500000|2022-10-11 08:55:00|76665.6|76645.6|76640.1|76620.1|76675.7|76655.7|76612.5|76592.5|770
1665478800000|2022-10-11 09:00:00|76636.9|76621.9|76633.4|76618.4|76662.5|76643.1|76608.4|76590.2|766
1665479100000|2022-10-11 09:05:00|76632.7|76617.7|76562.8|76547.8|76648.9|76632.7|76552.6|76532.6|778
1665479400000|2022-10-11 09:10:00|76562.9|76547.9|76601|76586|76612.5|76596.7|76562.9|76547.9|775
1665479700000|2022-10-11 09:15:00|76601.2|76586.2|76602.8|76582.8|76623.8|76605.8|76546.8|76530.4|799
1665480000000|2022-10-11 09:20:00|76604|76584|76613.4|76598.4|76633.3|76615.2|76587.1|76570|757
1665480300000|2022-10-11 09:25:00|76613.6|76598.6|76667.7|76652.7|76678.1|76663.1|76613.2|76598.2|842
1665480600000|2022-10-11 09:30:00|76667.8|76652.8|76632.6|76617.6|76669.9|76654.9|76612.4|76595.7|814
1665480900000|2022-10-11 09:35:00|76635|76615|76672.5|76652.5|76680.2|76660.2|76629.7|76611.1|859
1665481200000|2022-10-11 09:40:00|76672.4|76652.4|76707.2|76687.2|76715.1|76695.1|76658.8|76639.5|802
1665481500000|2022-10-11 09:45:00|76707.8|76687.8|76688.4|76668.4|76722.4|76702.4|76685|76666.8|809
1665481800000|2022-10-11 09:50:00|76688.5|76668.5|76707.1|76687.1|76719.9|76703|76680.9|76663.5|808
1665482100000|2022-10-11 09:55:00|76706.5|76686.5|76708.3|76688.3|76720.2|76700.2|76675.2|76657.3|762
1665482400000|2022-10-11 10:00:00|76708.2|76688.2|76747.8|76727.8|76753.7|76735|76691.6|76671.6|860
1665482700000|2022-10-11 10:05:00|76747.5|76727.5|76752.8|76732.8|76765.5|76748.6|76722.8|76702.8|848
1665483000000|2022-10-11 10:10:00|76751.6|76731.6|76736.5|76716.5|76764.5|76744.5|76729|76709|861
1665483300000|2022-10-11 10:15:00|76736.9|76716.9|76722.3|76702.3|76750.8|76731.4|76716.7|76696.7|756
1665483600000|2022-10-11 10:20:00|76722|76702|76669.7|76649.7|76726.2|76707.8|76664.8|76648.3|836
1665483900000|2022-10-11 10:25:00|76670|76650|76648.8|76628.8|76671.4|76652.4|76550.9|76530.9|997
1665484200000|2022-10-11 10:30:00|76649.2|76629.2|76669.1|76654.1|76679|76663.7|76648.4|76628.4|893
1665484500000|2022-10-11 10:35:00|76667.5|76652.5|76663.6|76648.6|76680.7|76662.2|76640|76623.4|722
1665484800000|2022-10-11 10:40:00|76662.7|76647.7|76647.6|76632.6|76662.8|76647.8|76627.3|76610.4|648
1665485100000|2022-10-11 10:45:00|76648.4|76633.4|76617.8|76597.8|76648.4|76633.4|76610.5|76591.3|615
1665485400000|2022-10-11 10:50:00|76618|76598|76612.8|76597.8|76619.9|76604.9|76582.3|76564.3|786
1665485700000|2022-10-11 10:55:00|76612.7|76597.7|76560.7|76545.7|76640|76621.9|76560.6|76545.6|726
1665486000000|2022-10-11 11:00:00|76566.4|76546.4|76540.7|76525.7|76576.4|76559.7|76514.3|76495.9|896
1665486300000|2022-10-11 11:05:00|76541.5|76521.5|76558.4|76538.4|76566.1|76549.3|76523.1|76505.3|872
1665486600000|2022-10-11 11:10:00|76554.1|76539.1|76575.1|76560.1|76583.7|76566.1|76538.3|76523.3|872
1665486900000|2022-10-11 11:15:00|76575.4|76555.4|76534.3|76519.3|76583.8|76566.2|76525.6|76510.6|841
1665487200000|2022-10-11 11:20:00|76533.5|76518.5|76430.8|76415.8|76539.3|76521.3|76403.1|76385.3|943
1665487500000|2022-10-11 11:25:00|76430.6|76415.6|76407.4|76387.4|76454.5|76436.8|76400.1|76382|911
1665487800000|2022-10-11 11:30:00|76407.7|76387.7|76436.2|76416.2|76460.4|76443.2|76405.8|76387|884
1665488100000|2022-10-11 11:35:00|76436.9|76416.9|76434.1|76419.1|76452.9|76436.1|76421.9|76404.5|890
1665488400000|2022-10-11 11:40:00|76434.2|76419.2|76461.5|76441.5|76463.1|76443.8|76434.1|76416.7|846
1665488700000|2022-10-11 11:45:00|76461.6|76441.6|76527.2|76507.2|76532.4|76514.7|76455.3|76437.5|844
1665489000000|2022-10-11 11:50:00|76524.1|76509.1|76565.2|76545.2|76575.4|76560.4|76524.1|76507.3|865
1665489300000|2022-10-11 11:55:00|76565.3|76545.3|76502.6|76487.6|76572.9|76556.8|76498.4|76483.4|857
1665489600000|2022-10-11 12:00:00|76502.9|76487.9|76512.2|76497.2|76535.1|76520.1|76490|76475|938
1665489900000|2022-10-11 12:05:00|76512.7|76497.7|76509.1|76494.1|76529.8|76513|76496.1|76479.3|871
1665490200000|2022-10-11 12:10:00|76508.3|76493.3|76519.1|76504.1|76532.2|76514.7|76489.5|76472.5|870
1665490500000|2022-10-11 12:15:00|76516.9|76501.9|76499.7|76484.7|76528.7|76512.3|76475.8|76459.7|874
1665490800000|2022-10-11 12:20:00|76499.8|76484.8|76543.2|76528.2|76548.7|76533.7|76486.3|76471.3|834
1665491100000|2022-10-11 12:25:00|76543.1|76528.1|76520|76500|76547.4|76532.4|76479.7|76463.4|872
1665491400000|2022-10-11 12:30:00|76520.4|76500.4|76455.8|76435.8|76548.2|76533.2|76443.9|76425.2|877
1665491700000|2022-10-11 12:35:00|76456.4|76436.4|76480.5|76460.5|76492.3|76473.7|76445.4|76428|877
1665492000000|2022-10-11 12:40:00|76480.4|76460.4|76484.7|76464.7|76487.8|76469.8|76459|76440.8|874
1665492300000|2022-10-11 12:45:00|76484.8|76464.8|76477.8|76462.8|76520.1|76504|76457.1|76439.5|842
1665492600000|2022-10-11 12:50:00|76477.9|76462.9|76500.8|76480.8|76504.8|76489.8|76452.2|76437.2|834
1665492900000|2022-10-11 12:55:00|76500.4|76480.4|76544.2|76524.2|76559.5|76543.5|76500.4|76480.4|808
1665493200000|2022-10-11 13:00:00|76540.6|76525.6|76560|76540|76572.9|76553.9|76529.8|76512.3|850
1665493500000|2022-10-11 13:05:00|76560.1|76540.1|76600.4|76580.4|76606|76586|76540.9|76523.6|858
1665493800000|2022-10-11 13:10:00|76598.3|76578.3|76569|76554|76614.9|76595.7|76545.1|76525.9|842
1665494100000|2022-10-11 13:15:00|76569.5|76554.5|76560.6|76545.6|76595.6|76576.6|76553.9|76533.9|774
1665494400000|2022-10-11 13:20:00|76560.3|76545.3|76578.9|76563.9|76593.9|76573.9|76539.5|76520|838
1665494700000|2022-10-11 13:25:00|76580|76560|76578.4|76558.4|76590.1|76571|76567.2|76549.4|823
1665495000000|2022-10-11 13:30:00|76578.9|76558.9|76640.1|76620.1|76669.7|76652.6|76567.3|76549.3|1050
1665495300000|2022-10-11 13:35:00|76639.5|76619.5|76623.4|76608.4|76662|76642|76618.5|76601.4|981
1665495600000|2022-10-11 13:40:00|76624.9|76609.9|76597.7|76577.7|76638.2|76623.2|76581.7|76564.9|999
1665495900000|2022-10-11 13:45:00|76598.5|76578.5|76614.7|76599.7|76646.4|76626.4|76562.7|76543.7|1023
1665496200000|2022-10-11 13:50:00|76613|76598|76683.4|76668.4|76696.1|76679|76609|76592.3|967
1665496500000|2022-10-11 13:55:00|76686.9|76671.9|76681.7|76666.7|76699.5|76682.9|76658|76638.9|962
1665496800000|2022-10-11 14:00:00|76681.2|76666.2|76673.1|76658.1|76730.5|76714.6|76666.3|76651.3|943
1665497100000|2022-10-11 14:05:00|76672.9|76657.9|76727.2|76712.2|76772.1|76753.6|76663.6|76646|1014
1665497400000|2022-10-11 14:10:00|76727.1|76712.1|76677.4|76662.4|76742.3|76725.4|76661.9|76646.9|992
1665497700000|2022-10-11 14:15:00|76680.2|76660.2|76663.6|76648.6|76692.1|76675.3|76637.8|76621.7|967
1665498000000|2022-10-11 14:20:00|76661.8|76646.8|76676.3|76656.3|76685.9|76667.1|76656.6|76636.6|980
1665498300000|2022-10-11 14:25:00|76675.4|76655.4|76703.1|76683.1|76703.1|76687.6|76635.3|76615.3|907
1665498600000|2022-10-11 14:30:00|76704.1|76684.1|76651.7|76631.7|76722.5|76705.3|76623.8|76607.6|979
1665498900000|2022-10-11 14:35:00|76651|76631|76633.8|76618.8|76663.5|76647.7|76624.9|76607.8|982
1665499200000|2022-10-11 14:40:00|76633.9|76618.9|76605.6|76590.6|76644.5|76627.1|76589.4|76572|980
1665499500000|2022-10-11 14:45:00|76606.7|76586.7|76623.1|76608.1|76635|76618.3|76541.3|76523.1|1002
1665499800000|2022-10-11 14:50:00|76623.3|76608.3|76629.5|76614.5|76670.5|76655.5|76602|76587|1040
1665500100000|2022-10-11 14:55:00|76630.4|76615.4|76642.7|76622.7|76653.4|76637.2|76591.1|76573.1|1020
1665500400000|2022-10-11 15:00:00|76639.7|76624.7|76548|76533|76643.4|76626|76537.9|76520.2|1041
1665500700000|2022-10-11 15:05:00|76548.8|76528.8|76559.3|76539.3|76583.1|76565.8|76540|76520|994
1665501000000|2022-10-11 15:10:00|76559.4|76539.4|76596.9|76576.9|76621|76603.7|76555.6|76536.4|920
1665501300000|2022-10-11 15:15:00|76595.4|76580.4|76612.4|76597.4|76617.5|76600.8|76587.3|76570.4|922
1665501600000|2022-10-11 15:20:00|76612.8|76597.8|76523.4|76508.4|76612.8|76597.8|76510|76493.8|885
1665501900000|2022-10-11 15:25:00|76523.1|76508.1|76533.1|76513.1|76569.6|76554.6|76516|76499.4|893
1665502200000|2022-10-11 15:30:00|76533.3|76513.3|76438.3|76418.3|76534.4|76516.1|76427.2|76408.7|941
1665502500000|2022-10-11 15:35:00|76437.8|76417.8|76454.5|76434.5|76471.2|76454.2|76427.9|76411|881
1665502800000|2022-10-11 15:40:00|76451.5|76436.5|76439.3|76419.3|76477.2|76457.2|76435.4|76418|905
1665503100000|2022-10-11 15:45:00|76439.4|76419.4|76429.8|76409.8|76461.4|76441.5|76410.7|76390.7|858
1665503400000|2022-10-11 15:50:00|76430.1|76410.1|76397.9|76377.9|76432.6|76412.6|76389.1|76369.1|784
1665503700000|2022-10-11 15:55:00|76397.7|76377.7|76255.5|76235.5|76400.2|76385.2|76202.1|76182.1|969
1665504000000|2022-10-11 16:00:00|76254.9|76234.9|76328.1|76308.1|76341.2|76321.2|76245.8|76225.8|899
1665504300000|2022-10-11 16:05:00|76328.2|76308.2|76347.9|76327.9|76353.5|76333.5|76312.6|76292.6|855
1665504600000|2022-10-11 16:10:00|76346|76326|76281.1|76261.1|76355|76335|76276.5|76256.5|761
1665504900000|2022-10-11 16:15:00|76281.3|76261.3|76230.2|76210.2|76292.7|76272.7|76221.3|76205.7|854
1665505200000|2022-10-11 16:20:00|76229.8|76209.8|76215.8|76195.8|76233.6|76214.2|76194.4|76177.6|868
1665505500000|2022-10-11 16:25:00|76216|76196|76210.5|76190.5|76224.9|76206.1|76189.7|76169.7|805
1665505800000|2022-10-11 16:30:00|76209.7|76189.7|76204.8|76184.8|76221.8|76202.6|76190.1|76170.1|807
1665506100000|2022-10-11 16:35:00|76204.9|76184.9|76167.6|76147.6|76228.6|76208.6|76166.6|76146.6|839
1665506400000|2022-10-11 16:40:00|76167.7|76147.7|76123.1|76103.1|76169.8|76149.8|76108.2|76090.9|864
1665506700000|2022-10-11 16:45:00|76122.5|76102.5|76152.6|76132.6|76154.7|76136.6|76112.3|76095.2|838
1665507000000|2022-10-11 16:50:00|76150.6|76135.6|76159|76139|76171.7|76152.8|76143.9|76124.4|776
1665507300000|2022-10-11 16:55:00|76158.8|76138.8|76182.8|76162.8|76196.2|76176.2|76144.2|76124.2|827
1665507600000|2022-10-11 17:00:00|76181.4|76161.4|76210.8|76190.8|76211.6|76191.9|76172.1|76152.1|828
1665507900000|2022-10-11 17:05:00|76210.5|76190.5|76199.6|76179.6|76233.5|76215.2|76173.4|76153.4|825
1665508200000|2022-10-11 17:10:00|76197.7|76177.7|76208.2|76188.2|76223.7|76203.7|76194.4|76174.4|801
1665508500000|2022-10-11 17:15:00|76208.1|76188.1|76239.6|76219.6|76256.3|76236.3|76198|76178|837
1665508800000|2022-10-11 17:20:00|76239.9|76219.9|76251.9|76231.9|76263|76243|76239.9|76219.9|735
1665509100000|2022-10-11 17:25:00|76250.9|76230.9|76290.4|76270.4|76308.7|76288.7|76247.4|76227.4|762
1665509400000|2022-10-11 17:30:00|76290.2|76270.2|76274|76254|76294.2|76276|76255|76237.9|756
1665509700000|2022-10-11 17:35:00|76273.7|76253.7|76300.6|76280.6|76311.9|76291.9|76260.7|76240.7|702
1665510000000|2022-10-11 17:40:00|76300.8|76280.8|76255.7|76235.7|76304.3|76284.3|76245.5|76225.5|739
1665510300000|2022-10-11 17:45:00|76255.8|76235.8|76232.3|76212.3|76259.5|76239.5|76211.5|76193.3|751
1665510600000|2022-10-11 17:50:00|76232.5|76212.5|76225.3|76205.3|76244.7|76224.7|76200.8|76182.3|774
1665510900000|2022-10-11 17:55:00|76225.2|76205.2|76284.2|76264.2|76294.9|76274.9|76225.2|76205.2|790
1665511200000|2022-10-11 18:00:00|76287.3|76267.3|76302|76282|76317.9|76298.8|76279.6|76262.6|777
1665511500000|2022-10-11 18:05:00|76301.3|76281.3|76290.8|76275.8|76302.8|76285.3|76278.1|76258.1|747
1665511800000|2022-10-11 18:10:00|76290.6|76275.6|76305.7|76285.7|76323.7|76306.4|76288.5|76270.3|786
1665512100000|2022-10-11 18:15:00|76306.8|76286.8|76321.6|76306.6|76331.2|76315.8|76304.2|76286.2|735
1665512400000|2022-10-11 18:20:00|76321.1|76306.1|76315.8|76300.8|76327.9|76309.7|76302.3|76286|752
1665512700000|2022-10-11 18:25:00|76315.4|76300.4|76306.3|76291.3|76321.8|76304.4|76289.3|76272.3|694
1665513000000|2022-10-11 18:30:00|76307.5|76287.5|76314|76294|76317.3|76297.4|76289.7|76269.7|708
1665513300000|2022-10-11 18:35:00|76313.7|76293.7|76315.7|76300.7|76341.3|76321.3|76311.6|76293.2|695
1665513600000|2022-10-11 18:40:00|76315.8|76300.8|76388.7|76368.7|76388.7|76368.7|76315.3|76298.2|729
1665513900000|2022-10-11 18:45:00|76391.5|76371.5|76496.8|76476.8|76500.2|76480.6|76381.7|76361.7|1016
1665514200000|2022-10-11 18:50:00|76495.8|76475.8|76481.3|76461.3|76500.4|76480.4|76460.1|76440.1|945
1665514500000|2022-10-11 18:55:00|76480.5|76460.5|76624.8|76604.8|76645.7|76625.7|76479.8|76460.5|981
1665514800000|2022-10-11 19:00:00|76625.4|76605.4|76669.8|76649.8|76687|76669.7|76620.7|76600.7|982
1665515100000|2022-10-11 19:05:00|76670.2|76650.2|76710.7|76695.7|76719.8|76699.8|76634.2|76614.2|953
1665515400000|2022-10-11 19:10:00|76710.5|76695.5|76672.2|76657.2|76745.8|76725.8|76665.3|76645.3|987
1665515700000|2022-10-11 19:15:00|76672.8|76657.8|76637.1|76622.1|76705.6|76685.6|76634.6|76617.9|966
1665516000000|2022-10-11 19:20:00|76643.5|76623.5|76593.6|76573.6|76647.6|76627.9|76581.7|76561.7|912
1665516300000|2022-10-11 19:25:00|76594.9|76574.9|76611.5|76591.5|76635.6|76615.6|76586.9|76566.9|885
1665516600000|2022-10-11 19:30:00|76609.1|76589.1|76624.1|76604.1|76674.3|76654.3|76602.5|76582.5|934
1665516900000|2022-10-11 19:35:00|76623.9|76603.9|76599.9|76579.9|76637.4|76617.4|76584.9|76565.6|909
1665517200000|2022-10-11 19:40:00|76602|76582|76609.3|76589.3|76640.5|76620.5|76586.2|76566.2|896
1665517500000|2022-10-11 19:45:00|76609.7|76589.7|76616.2|76596.2|76633.2|76613.2|76604.2|76584.2|778
1665517800000|2022-10-11 19:50:00|76616.5|76596.5|76632.9|76612.9|76644.7|76626.1|76616.5|76596.5|767
1665518100000|2022-10-11 19:55:00|76633|76613|76610|76590|76633|76613|76600.9|76580.9|762
1665518400000|2022-10-11 20:00:00|76614.9|76594.9|76629.7|76609.7|76631.1|76611.1|76595|76575|684
1665518700000|2022-10-11 20:05:00|76630.1|76610.1|76651.4|76631.4|76655.6|76635.6|76628.2|76608.2|505
1665519000000|2022-10-11 20:10:00|76651.5|76631.5|76659|76639|76666|76646|76650|76630|451
1665519300000|2022-10-11 20:15:00|76658.7|76638.7|76643.3|76623.3|76660.7|76640.7|76640.9|76620.9|385
1665519600000|2022-10-11 20:20:00|76643.2|76623.2|76635.9|76615.9|76647.2|76627.2|76626.8|76606.8|343
1665519900000|2022-10-11 20:25:00|76635.8|76615.8|76628.6|76608.6|76637.2|76617.2|76616.2|76596.2|506
1665520200000|2022-10-11 20:30:00|76627.3|76607.3|76634.4|76614.4|76646.5|76627.8|76627.3|76607.3|430
1665520500000|2022-10-11 20:35:00|76634.5|76614.5|76642.6|76622.6|76648.9|76628.9|76624.8|76604.8|449
1665520800000|2022-10-11 20:40:00|76643.1|76623.1|76667.5|76647.5|76672.1|76652.1|76638.6|76618.6|484
1665521100000|2022-10-11 20:45:00|76666.5|76646.5|76669.6|76649.6|76680|76658.1|76659.5|76639.5|458
1665521400000|2022-10-11 20:50:00|76670.7|76650.7|76670.9|76650.9|76673.4|76652.3|76649.4|76628.9|480
1665521700000|2022-10-11 20:55:00|76669.8|76649.8|76665.6|76580.9|76701.8|76654.3|76657.4|76574.7|401
1665522000000|2022-10-11 21:00:00|76669.8|76572.9|76663|76593.3|76683.1|76621.7|76663|76564.7|63
1665522300000|2022-10-11 21:05:00|76661.6|76591.6|76669.1|76608|76671.2|76630.6|76655.4|76559.3|57
1665522600000|2022-10-11 21:10:00|76669.5|76610.1|76675.2|76603.2|76675.4|76632.9|76663|76575.8|67
1665522900000|2022-10-11 21:15:00|76672.1|76622.9|76681.7|76607.8|76687.2|76641.7|76657.8|76584.6|163
1665523200000|2022-10-11 21:20:00|76682.4|76608.5|76676|76652.9|76691.3|76654|76659.3|76602.6|162
1665523500000|2022-10-11 21:25:00|76678.1|76650.4|76661|76595|76683.7|76655.6|76653.1|76580.5|220
1665523800000|2022-10-11 21:30:00|76657.7|76596.3|76664.1|76633.2|76680.4|76640|76638.9|76596.3|370
1665524100000|2022-10-11 21:35:00|76664.8|76632.7|76662.4|76639.9|76678|76642|76655.8|76624.1|246
1665524400000|2022-10-11 21:40:00|76661.5|76640.4|76667.1|76638.6|76684|76644.9|76657.9|76611.9|258
1665524700000|2022-10-11 21:45:00|76666.2|76640|76658.4|76625.5|76687.2|76644.4|76650.8|76608|435
1665525000000|2022-10-11 21:50:00|76659.7|76628.6|76660.3|76637.8|76679.2|76640.9|76651.5|76610.5|383
1665525300000|2022-10-11 21:55:00|76660.4|76637.9|76681.4|76620.2|76698.4|76643.5|76657.7|76593.3|279
1665525600000|2022-10-11 22:00:00|76681.6|76620.4|76651.4|76626.6|76683.4|76647.4|76650.4|76615|288
1665525900000|2022-10-11 22:05:00|76651.5|76622.3|76646.9|76612.9|76660.4|76632.4|76641.6|76602.8|191
1665526200000|2022-10-11 22:10:00|76646.8|76613|76633.3|76607.7|76650|76627.6|76632.7|76605|278
1665526500000|2022-10-11 22:15:00|76636.1|76613.2|76630.9|76606.4|76640.6|76615.4|76628.4|76590|417
1665526800000|2022-10-11 22:20:00|76630.4|76608.2|76637.6|76609.1|76644.1|76616.2|76626.7|76599.2|255
1665527100000|2022-10-11 22:25:00|76637.8|76609.3|76576.9|76552.4|76644.2|76612.2|76576.2|76540|492
1665527400000|2022-10-11 22:30:00|76576.6|76553.4|76608.1|76586.4|76610.8|76590.3|76557.3|76525|554
1665527700000|2022-10-11 22:35:00|76607.9|76587.9|76602.5|76576.1|76618.5|76589.9|76597.1|76568.5|398
1665528000000|2022-10-11 22:40:00|76602.7|76576.2|76596.6|76576.6|76604.8|76582.2|76596.4|76570.9|324
1665528300000|2022-10-11 22:45:00|76595.5|76575.5|76588|76568|76603|76578.4|76585.1|76552.5|328
1665528600000|2022-10-11 22:50:00|76587.8|76567.8|76594.5|76574.5|76601.8|76577.6|76586.9|76556.2|417
1665528900000|2022-10-11 22:55:00|76593.2|76573.2|76592.9|76568.3|76604.5|76577.6|76590.3|76563.5|460
1665529200000|2022-10-11 23:00:00|76592.8|76568.4|76589.4|76569.4|76606.7|76586.7|76589.3|76566.2|349
1665529500000|2022-10-11 23:05:00|76589.5|76569.5|76603.5|76583.5|76605|76583.6|76584.7|76561.2|290
1665529800000|2022-10-11 23:10:00|76603.6|76583.6|76615.4|76595.4|76620|76597.3|76603.2|76583.2|305
1665530100000|2022-10-11 23:15:00|76615.3|76595.3|76633.7|76611.5|76636.8|76613.7|76613.3|76588|408
1665530400000|2022-10-11 23:20:00|76633.5|76611.3|76656.8|76635|76666.4|76640.9|76625|76598.1|524
1665530700000|2022-10-11 23:25:00|76656.7|76634.9|76671.8|76651.8|76676.5|76655.5|76652.5|76628.1|496
1665531000000|2022-10-11 23:30:00|76672.8|76651|76657.1|76636.7|76672.9|76651.1|76654.7|76633.9|441
1665531300000|2022-10-11 23:35:00|76657.2|76636.6|76671.3|76651.3|76674.7|76651.8|76654.8|76634.8|371
1665531600000|2022-10-11 23:40:00|76666.4|76646.4|76667.7|76647.7|76671.7|76649.8|76663.5|76639.9|415
1665531900000|2022-10-11 23:45:00|76667.6|76647.6|76679.9|76659.9|76694.5|76674.3|76666.5|76644|540
1665532200000|2022-10-11 23:50:00|76680.1|76660.1|76696|76676|76705.5|76683|76679.3|76659|491
1665532500000|2022-10-11 23:55:00|76695.8|76675.8|76691.6|76671.6|76704.8|76682|76687.4|76667.2|426
1665532800000|2022-10-12 00:00:00|76691.7|76671.7|76716.8|76696.8|76758.9|76738.9|76671.6|76651.6|851
1665533100000|2022-10-12 00:05:00|76715.1|76695.1|76755.8|76735.8|76760|76740|76715.1|76695.1|597
1665533400000|2022-10-12 00:10:00|76756.2|76736.2|76759.8|76739.8|76773.6|76753.6|76749.6|76727.9|547
1665533700000|2022-10-12 00:15:00|76759.4|76739.4|76735.5|76715.5|76766.3|76748.3|76734.2|76714.2|517
1665534000000|2022-10-12 00:20:00|76734.4|76719.4|76700.6|76680.6|76741.5|76723.7|76679|76659|683
1665534300000|2022-10-12 00:25:00|76700.4|76680.4|76731.4|76711.4|76734.7|76714.7|76699.4|76680.4|543
1665534600000|2022-10-12 00:30:00|76731.3|76711.3|76704.1|76684.1|76741.2|76721.2|76690.8|76670.8|628
1665534900000|2022-10-12 00:35:00|76703.4|76683.4|76703|76683|76712|76693.6|76682.3|76665.8|605
1665535200000|2022-10-12 00:40:00|76702.7|76682.7|76668.3|76648.3|76704.2|76686.3|76660.8|76640.8|649
1665535500000|2022-10-12 00:45:00|76669.4|76649.4|76633.5|76613.5|76676.1|76659.3|76611.8|76591.8|700
1665535800000|2022-10-12 00:50:00|76634.5|76614.5|76681.8|76661.8|76684.3|76665.7|76633.9|76613.9|757
1665536100000|2022-10-12 00:55:00|76684|76664|76671.9|76651.9|76691.7|76676.7|76659.2|76639.2|564
1665536400000|2022-10-12 01:00:00|76670.7|76650.7|76678.4|76658.4|76695.6|76675.6|76650|76630|737
1665536700000|2022-10-12 01:05:00|76685.4|76665.4|76717.8|76697.8|76718.1|76698.1|76672.7|76652.7|712
1665537000000|2022-10-12 01:10:00|76717.6|76697.6|76701.8|76681.8|76727.1|76709.7|76700.9|76680.9|670
1665537300000|2022-10-12 01:15:00|76701.7|76681.7|76651.3|76631.3|76702.1|76682.1|76650.6|76630.6|682
1665537600000|2022-10-12 01:20:00|76650|76630|76637.4|76617.4|76655.2|76636.2|76598.7|76578.7|719
1665537900000|2022-10-12 01:25:00|76638.2|76618.2|76703.1|76683.1|76703.1|76683.1|76627.5|76607.5|825
1665538200000|2022-10-12 01:30:00|76703|76683|76756.2|76736.2|76761.1|76741.1|76698.4|76678.4|850
1665538500000|2022-10-12 01:35:00|76755.5|76735.5|76764|76744|76775.2|76755.2|76751.4|76731.4|806
1665538800000|2022-10-12 01:40:00|76764.2|76744.2|76791.3|76771.3|76805|76785|76763.2|76743.2|708
1665539100000|2022-10-12 01:45:00|76791.4|76771.4|76819.1|76799.1|76831.5|76811.5|76763.7|76744.2|719
1665539400000|2022-10-12 01:50:00|76818.6|76798.6|76814|76794|76826.3|76806.3|76789|76769|663
1665539700000|2022-10-12 01:55:00|76818.5|76798.5|76766.7|76746.7|76821.5|76801.5|76761.3|76744.2|741
1665540000000|2022-10-12 02:00:00|76767.1|76747.1|76767.8|76747.8|76788.6|76768.6|76749.6|76732.8|672
1665540300000|2022-10-12 02:05:00|76767.6|76747.6|76807.1|76787.1|76807.4|76788.7|76753.1|76734.2|593
1665540600000|2022-10-12 02:10:00|76807.2|76787.2|76801.5|76781.5|76808.9|76788.9|76784.9|76764.9|697
1665540900000|2022-10-12 02:15:00|76801.3|76781.3|76803.3|76783.3|76831.5|76811.5|76795.9|76775.8|753
1665541200000|2022-10-12 02:20:00|76803.4|76783.4|76817|76797|76824.1|76804.1|76784.4|76764.4|661
1665541500000|2022-10-12 02:25:00|76817.7|76797.7|76796.4|76776.4|76817.7|76797.7|76789|76769.2|660
1665541800000|2022-10-12 02:30:00|76797.1|76777.1|76752.3|76732.3|76797.1|76777.1|76750|76730|721
1665542100000|2022-10-12 02:35:00|76751.7|76731.7|76799|76779|76805.9|76785.9|76750.2|76730.2|716
1665542400000|2022-10-12 02:40:00|76798.8|76778.8|76805|76781.4|76806.9|76786.5|76792.2|76772.2|649
1665542700000|2022-10-12 02:45:00|76803.7|76781.3|76775|76755|76811.9|76791.9|76769.5|76749.5|507
1665543000000|2022-10-12 02:50:00|76775.1|76755.1|76749.5|76729.5|76779.5|76759.5|76734.5|76714.5|585
1665543300000|2022-10-12 02:55:00|76749.1|76729.1|76700.7|76680.7|76755.2|76735.2|76700.7|76680.7|696
1665543600000|2022-10-12 03:00:00|76701.4|76681.4|76726.1|76706.1|76735.3|76715.3|76694|76674|708
1665543900000|2022-10-12 03:05:00|76726|76706|76742.4|76722.4|76745.1|76725.1|76725.6|76705.6|630
1665544200000|2022-10-12 03:10:00|76742.5|76722.5|76717.3|76697.3|76749.3|76729.3|76717.1|76697.1|659
1665544500000|2022-10-12 03:15:00|76718.5|76698.5|76710.4|76690.4|76719.2|76699.2|76702.2|76682.2|559
1665544800000|2022-10-12 03:20:00|76710|76690|76697.7|76677.7|76719.9|76699.9|76697.6|76677.6|583
1665545100000|2022-10-12 03:25:00|76697.6|76677.6|76699.5|76679.5|76706.6|76686.6|76692.8|76672.8|513
1665545400000|2022-10-12 03:30:00|76699.4|76679.4|76738.2|76718.2|76746.3|76726.3|76698.5|76678.5|666
1665545700000|2022-10-12 03:35:00|76738.3|76718.3|76742.5|76722.5|76742.7|76722.7|76713.5|76693.5|519
1665546000000|2022-10-12 03:40:00|76742.6|76722.6|76736.5|76716.5|76750.8|76730.8|76733.1|76714.1|562
1665546300000|2022-10-12 03:45:00|76736.6|76716.6|76734.4|76714.4|76747.7|76727.7|76731.1|76711.4|507
1665546600000|2022-10-12 03:50:00|76734.8|76714.8|76706.7|76686.7|76742.5|76724|76703.3|76683.3|551
1665546900000|2022-10-12 03:55:00|76706.5|76686.5|76709.5|76689.5|76715|76695.2|76696.2|76676.2|518
1665547200000|2022-10-12 04:00:00|76714.1|76694.1|76490.9|76470.9|76720.8|76700.8|76421.3|76401.2|753
1665547500000|2022-10-12 04:05:00|76491.6|76471.6|76588.9|76568.9|76604.9|76585.6|76470.7|76450.7|939
1665547800000|2022-10-12 04:10:00|76586.7|76570.7|76569|76549|76601|76582.3|76531.6|76511.6|734
1665548100000|2022-10-12 04:15:00|76567.3|76547.3|76594.3|76574.3|76600|76580|76562.4|76542.4|641
1665548400000|2022-10-12 04:20:00|76596.6|76576.6|76584.8|76564.8|76613.3|76593.3|76578.9|76559.6|779
1665548700000|2022-10-12 04:25:00|76586.5|76566.5|76583.3|76566.8|76599.9|76581.9|76557.3|76537.3|637
1665549000000|2022-10-12 04:30:00|76586.5|76566.5|76588.3|76568.3|76618.5|76598.5|76583.3|76563.3|672
1665549300000|2022-10-12 04:35:00|76588.2|76568.2|76601.6|76581.6|76616.5|76596.5|76585.2|76566.2|680
1665549600000|2022-10-12 04:40:00|76602|76582|76572.1|76552.1|76602.3|76582.3|76566|76546|677
1665549900000|2022-10-12 04:45:00|76574|76554|76560|76540|76592.2|76572.2|76552.1|76532.1|626
1665550200000|2022-10-12 04:50:00|76560.2|76540.2|76562.2|76542.2|76577.5|76557.5|76547.3|76527.3|689
1665550500000|2022-10-12 04:55:00|76562.3|76542.3|76576.2|76556.2|76590.8|76570.8|76553.9|76533.9|646
1665550800000|2022-10-12 05:00:00|76579.6|76559.6|76605.7|76585.7|76612.3|76592.3|76556.2|76536.2|801
1665551100000|2022-10-12 05:05:00|76605.6|76585.6|76588.2|76568.2|76608.4|76588.4|76583.3|76563.3|669
1665551400000|2022-10-12 05:10:00|76593.7|76573.7|76590.4|76570.4|76604.1|76584.1|76587|76567|680
1665551700000|2022-10-12 05:15:00|76590.1|76570.1|76605.3|76585.3|76612.8|76592.8|76587.4|76567.4|639
1665552000000|2022-10-12 05:20:00|76605.2|76585.2|76598.1|76578.1|76615.8|76595.8|76592.1|76572|657
1665552300000|2022-10-12 05:25:00|76598.8|76578.8|76631.6|76611.6|76647.2|76627.2|76595.5|76575.5|696
1665552600000|2022-10-12 05:30:00|76631.7|76611.7|76615.4|76595.4|76647.6|76627.6|76614.7|76594.7|699
1665552900000|2022-10-12 05:35:00|76615.3|76595.3|76628|76608|76629.4|76609.4|76608.8|76588.8|621
1665553200000|2022-10-12 05:40:00|76627.8|76607.8|76560.7|76540.7|76631.1|76611.1|76560.7|76540.7|699
1665553500000|2022-10-12 05:45:00|76561.3|76541.3|76545.8|76525.8|76561.3|76541.3|76536.4|76516.4|825
1665553800000|2022-10-12 05:50:00|76545.6|76525.6|76524|76504|76565.1|76545.1|76506.8|76486.8|714
1665554100000|2022-10-12 05:55:00|76523.8|76503.8|76533.3|76513.3|76558.3|76538.3|76517.7|76497.7|748
1665554400000|2022-10-12 06:00:00|76532.6|76512.6|76538.8|76518.8|76580.4|76560.4|76510.5|76490.5|871
1665554700000|2022-10-12 06:05:00|76539|76519|76513.9|76493.9|76551.2|76533.6|76483.5|76463.5|797
1665555000000|2022-10-12 06:10:00|76508.9|76488.9|76492.8|76472.8|76537.1|76517.1|76491|76471|867
1665555300000|2022-10-12 06:15:00|76494.6|76474.6|76529.5|76509.5|76529.8|76509.8|76464|76444|854
1665555600000|2022-10-12 06:20:00|76530|76510|76504|76484|76557.8|76537.8|76495.7|76475.7|772
1665555900000|2022-10-12 06:25:00|76504.4|76484.4|76457.5|76437.5|76508.9|76491.9|76453.5|76434.4|879
1665556200000|2022-10-12 06:30:00|76454.5|76439.5|76446.5|76426.5|76479.4|76461.2|76438|76418.5|831
1665556500000|2022-10-12 06:35:00|76446|76426|76488.9|76468.9|76506.7|76486.7|76440.1|76421.8|800
1665556800000|2022-10-12 06:40:00|76489.6|76469.6|76470.7|76450.7|76521.3|76504.3|76461|76441.4|875
1665557100000|2022-10-12 06:45:00|76467.9|76452.9|76467|76452|76486.3|76468.5|76456.7|76437.7|878
1665557400000|2022-10-12 06:50:00|76468|76448|76512.4|76497.4|76523.6|76506.2|76460.9|76443|854
1665557700000|2022-10-12 06:55:00|76513.8|76493.8|76528.9|76508.9|76545.4|76527|76505.3|76489.4|877
1665558000000|2022-10-12 07:00:00|76528.2|76508.2|76519.1|76504.1|76583.3|76564.7|76504.1|76487.6|1043
1665558300000|2022-10-12 07:05:00|76517.6|76502.6|76560.4|76540.4|76573.2|76556.1|76488.2|76471.4|1022
1665558600000|2022-10-12 07:10:00|76560.8|76545.8|76545.7|76530.7|76596.4|76576.4|76530.6|76511.8|980
1665558900000|2022-10-12 07:15:00|76548.7|76528.7|76599.4|76579.4|76599.5|76582.1|76524.1|76504.9|928
1665559200000|2022-10-12 07:20:00|76599.6|76579.6|76536.9|76516.9|76602.6|76583.7|76519.8|76499.8|916
1665559500000|2022-10-12 07:25:00|76536.8|76516.8|76656.6|76636.6|76730.5|76710.5|76526.5|76506.5|1002
1665559800000|2022-10-12 07:30:00|76662.8|76642.8|76594.9|76579.9|76679.2|76664.2|76593.7|76575.8|1093
1665560100000|2022-10-12 07:35:00|76595|76580|76569.4|76549.4|76602.6|76583.5|76523.4|76504.7|1055
1665560400000|2022-10-12 07:40:00|76568.4|76548.4|76608.1|76588.1|76624.8|76605.7|76565.5|76545.5|977
1665560700000|2022-10-12 07:45:00|76609.6|76589.6|76631.7|76616.7|76632|76617|76578.4|76559.2|914
1665561000000|2022-10-12 07:50:00|76631.9|76616.9|76611.5|76591.5|76634.8|76616.9|76588|76573|920
1665561300000|2022-10-12 07:55:00|76611.3|76591.3|76642.1|76622.1|76659.7|76642.6|76610.7|76590.7|881
1665561600000|2022-10-12 08:00:00|76641.9|76621.9|76588.5|76568.5|76648.4|76632.8|76585|76568.3|904
1665561900000|2022-10-12 08:05:00|76588.6|76568.6|76610|76595|76620|76602.2|76586.4|76568.6|802
1665562200000|2022-10-12 08:10:00|76609.8|76594.8|76602.1|76587.1|76618.7|76601.7|76567.5|76552.5|788
1665562500000|2022-10-12 08:15:00|76601.4|76586.4|76606.1|76591.1|76623.3|76606.2|76560.4|76540.4|945
1665562800000|2022-10-12 08:20:00|76605.9|76590.9|76558.4|76543.4|76613.9|76598.9|76522.8|76507.8|932
1665563100000|2022-10-12 08:25:00|76558.5|76543.5|76523.6|76508.6|76589.3|76571.6|76504.1|76487.1|933
1665563400000|2022-10-12 08:30:00|76525.7|76510.7|76569.6|76549.6|76569.8|76551.7|76509.5|76493.8|830
1665563700000|2022-10-12 08:35:00|76567.4|76547.4|76574.9|76554.9|76580.5|76564.2|76537.8|76522.5|844
1665564000000|2022-10-12 08:40:00|76572.3|76552.3|76576.1|76556.1|76593.4|76577.9|76569.2|76551.9|774
1665564300000|2022-10-12 08:45:00|76576.4|76556.4|76575.1|76555.1|76591.9|76574.9|76549|76529.5|841
1665564600000|2022-10-12 08:50:00|76577.1|76557.1|76638.3|76618.3|76659.2|76639.2|76573|76553|790
1665564900000|2022-10-12 08:55:00|76637.8|76617.8|76671.5|76651.5|76686.6|76666.6|76615.2|76596.3|765
1665565200000|2022-10-12 09:00:00|76672|76652|76650.2|76630.2|76687.5|76667.5|76626.2|76609.9|912
1665565500000|2022-10-12 09:05:00|76650.1|76630.1|76676.6|76656.6|76683|76665.1|76635.6|76617.4|801
1665565800000|2022-10-12 09:10:00|76673.2|76658.2|76679|76664|76720.8|76703.8|76662.1|76647.1|839
1665566100000|2022-10-12 09:15:00|76679.2|76664.2|76686.4|76666.4|76718.2|76698.2|76656.6|76636.6|886
1665566400000|2022-10-12 09:20:00|76686.5|76666.5|76669.6|76654.6|76706.6|76689.3|76663.7|76648.7|831
1665566700000|2022-10-12 09:25:00|76669|76654|76598.1|76578.1|76680|76661.3|76568.1|76548.1|845
1665567000000|2022-10-12 09:30:00|76597.9|76577.9|76621|76601|76651.3|76631.3|76588|76568|937
1665567300000|2022-10-12 09:35:00|76620.8|76600.8|76665.7|76645.7|76673.1|76658|76616.5|76597.5|812
1665567600000|2022-10-12 09:40:00|76665.6|76645.6|76637.3|76622.3|76665.8|76650.8|76635.3|76616|782
1665567900000|2022-10-12 09:45:00|76637.6|76622.6|76672.3|76657.3|76681.6|76664.1|76637.6|76621.8|735
1665568200000|2022-10-12 09:50:00|76672.5|76657.5|76672.2|76657.2|76685.3|76665.3|76646.4|76631.4|778
1665568500000|2022-10-12 09:55:00|76669.9|76654.9|76633.6|76613.6|76682.1|76665.6|76631.1|76611.5|755
1665568800000|2022-10-12 10:00:00|76633.9|76613.9|76622.7|76602.7|76653.8|76634.3|76616.4|76599.5|766
1665569100000|2022-10-12 10:05:00|76621.1|76601.1|76594.8|76579.8|76623.1|76604.6|76583.2|76565.7|759
1665569400000|2022-10-12 10:10:00|76595.3|76580.3|76621.8|76606.8|76634.4|76617.1|76567|76550.1|857
1665569700000|2022-10-12 10:15:00|76621.7|76606.7|76613.2|76593.2|76632|76615.7|76605.2|76587.8|790
1665570000000|2022-10-12 10:20:00|76613.3|76593.3|76641.6|76621.6|76644.6|76627.4|76610.2|76592.5|651
1665570300000|2022-10-12 10:25:00|76638.3|76623.3|76627.4|76612.4|76654|76636.5|76620.5|76602.5|665
1665570600000|2022-10-12 10:30:00|76624.3|76609.3|76623.4|76608.4|76651.8|76635.6|76609.1|76591.8|721
1665570900000|2022-10-12 10:35:00|76623|76608|76589|76574|76635.1|76617.3|76575.8|76559.1|729
1665571200000|2022-10-12 10:40:00|76589.2|76574.2|76606.3|76591.3|76619.6|76602.4|76584.5|76567.6|728
1665571500000|2022-10-12 10:45:00|76607.1|76592.1|76618.8|76598.8|76620.6|76603.3|76601.4|76583.9|697
1665571800000|2022-10-12 10:50:00|76617.8|76597.8|76654.5|76634.5|76664.2|76647.3|76617.4|76597.4|765
1665572100000|2022-10-12 10:55:00|76651.5|76636.5|76574.3|76559.3|76655.5|76638.6|76573.1|76555.3|752
1665572400000|2022-10-12 11:00:00|76574.1|76559.1|76609.3|76589.3|76611.5|76593.5|76546.4|76526.4|885
1665572700000|2022-10-12 11:05:00|76609.2|76589.2|76626.2|76611.2|76628.6|76612.3|76565.6|76549.3|852
1665573000000|2022-10-12 11:10:00|76626.3|76611.3|76634.7|76614.7|76690.5|76674.8|76621|76603.5|904
1665573300000|2022-10-12 11:15:00|76634.8|76614.8|76637.6|76622.6|76672.4|76654.9|76620.5|76602.7|837
1665573600000|2022-10-12 11:20:00|76637.9|76622.9|76615|76600|76660.6|76642.2|76613.8|76597|713
1665573900000|2022-10-12 11:25:00|76615.5|76600.5|76624.1|76609.1|76643.4|76628.4|76601.6|76585.8|702
1665574200000|2022-10-12 11:30:00|76624|76609|76621.2|76606.2|76636.5|76619|76609.5|76594.5|700
1665574500000|2022-10-12 11:35:00|76621.4|76606.4|76625.8|76605.8|76633.7|76618.7|76601|76586|849
1665574800000|2022-10-12 11:40:00|76626.4|76606.4|76625.7|76610.7|76640.8|76625.8|76619.5|76601.2|721
1665575100000|2022-10-12 11:45:00|76624.2|76609.2|76665.5|76650.5|76675.7|76660.5|76624.2|76607.9|852
1665575400000|2022-10-12 11:50:00|76666|76651|76659.8|76639.8|76692|76674.6|76650.2|76630.2|803
1665575700000|2022-10-12 11:55:00|76661.5|76641.5|76646|76626|76662.4|76643.1|76622.5|76602.5|797
1665576000000|2022-10-12 12:00:00|76645.1|76625.1|76649.1|76634.1|76665.4|76650.4|76615.1|76597.5|883
1665576300000|2022-10-12 12:05:00|76648.2|76633.2|76660.3|76645.3|76672.6|76655.9|76644.2|76627.6|887
1665576600000|2022-10-12 12:10:00|76660.1|76645.1|76663.7|76643.7|76672.8|76655|76638.7|76622.4|780
1665576900000|2022-10-12 12:15:00|76663.1|76643.1|76658.6|76638.6|76672.8|76654.8|76628.4|76610.8|891
1665577200000|2022-10-12 12:20:00|76654.8|76634.8|76672.3|76652.3|76698.7|76679.4|76644.9|76628.7|942
1665577500000|2022-10-12 12:25:00|76673|76653|76670.3|76643.8|76698.6|76681.7|76652.6|76626.2|807
1665577800000|2022-10-12 12:30:00|76681|76656.6|76755|76735|76807.3|76786|76681|76656.6|1088
1665578100000|2022-10-12 12:35:00|76756.2|76736.2|76751.6|76731.6|76789.6|76771.7|76713|76696.7|1035
1665578400000|2022-10-12 12:40:00|76748.7|76733.7|76675.2|76660.2|76749.6|76733.9|76648.8|76631.5|1010
1665578700000|2022-10-12 12:45:00|76675.5|76655.5|76685.4|76665.4|76705.6|76688.5|76641.9|76626.2|966
1665579000000|2022-10-12 12:50:00|76685.2|76665.2|76650.6|76635.6|76697.5|76681.3|76629.7|76613.5|995
1665579300000|2022-10-12 12:55:00|76646.1|76631.1|76663.8|76648.8|76666.7|76650.4|76619.8|76603.2|990
1665579600000|2022-10-12 13:00:00|76663|76648|76710.4|76695.4|76725.6|76706.9|76637.7|76620|959
1665579900000|2022-10-12 13:05:00|76712.3|76692.3|76744.1|76729.1|76747.9|76732.9|76699.5|76682.2|974
1665580200000|2022-10-12 13:10:00|76747|76727|76716.9|76701.9|76749.1|76731.6|76708.1|76690.1|908
1665580500000|2022-10-12 13:15:00|76715.6|76700.6|76668.9|76653.9|76722.2|76704.7|76662.5|76646.4|859
1665580800000|2022-10-12 13:20:00|76667.5|76652.5|76676.8|76661.8|76710.6|76693.6|76657.7|76640.1|847
1665581100000|2022-10-12 13:25:00|76676.9|76661.9|76670.8|76655.8|76711.4|76692.6|76653.5|76636.3|834
1665581400000|2022-10-12 13:30:00|76668.7|76648.7|76699.5|76684.5|76714.5|76696.8|76660.9|76642.9|989
1665581700000|2022-10-12 13:35:00|76701.1|76681.1|76658.7|76643.7|76701.1|76683.2|76616.1|76597.2|995
1665582000000|2022-10-12 13:40:00|76658.6|76643.6|76665.6|76645.6|76697.4|76678.9|76646.4|76627.7|998
1665582300000|2022-10-12 13:45:00|76663.8|76648.8|76738.6|76718.6|76745.8|76730.1|76647.4|76632.4|1007
1665582600000|2022-10-12 13:50:00|76737.5|76722.5|76752.7|76732.7|76760.1|76742.4|76717.2|76698.5|988
1665582900000|2022-10-12 13:55:00|76752.6|76732.6|76777.1|76757.1|76781.5|76764.1|76736.5|76720.2|932
1665583200000|2022-10-12 14:00:00|76779.3|76759.3|76742.8|76727.8|76779.3|76759.8|76726|76708.3|1025
1665583500000|2022-10-12 14:05:00|76743.4|76728.4|76750.4|76735.4|76767.2|76748.2|76719.1|76703|969
1665583800000|2022-10-12 14:10:00|76749.5|76734.5|76739.9|76724.9|76768.9|76753.4|76723.7|76708.7|982
1665584100000|2022-10-12 14:15:00|76739.4|76724.4|76741.5|76721.5|76751.9|76736.9|76722.3|76707.3|894
1665584400000|2022-10-12 14:20:00|76740.1|76725.1|76820.9|76805.9|76847.3|76827.3|76739.9|76724.9|958
1665584700000|2022-10-12 14:25:00|76821|76806|76807.5|76792.5|76832|76817|76761.9|76744.8|996
1665585000000|2022-10-12 14:30:00|76806.7|76791.7|76747.2|76732.2|76820.7|76803.3|76715.1|76696|1015
1665585300000|2022-10-12 14:35:00|76745.4|76730.4|76843.8|76828.8|76850.9|76834.4|76739.6|76724.6|933
1665585600000|2022-10-12 14:40:00|76845.8|76825.8|76911.3|76896.3|76916.6|76898.7|76833.4|76815.5|942
1665585900000|2022-10-12 14:45:00|76907.8|76892.8|76938.3|76918.3|76955.9|76938.7|76899.8|76884.7|955
1665586200000|2022-10-12 14:50:00|76937.5|76917.5|76693.4|76678.4|76937.5|76921.1|76677.3|76662.3|1093
1665586500000|2022-10-12 14:55:00|76695.9|76680.9|76694.3|76679.3|76730.8|76712.8|76657.4|76637.4|1121
1665586800000|2022-10-12 15:00:00|76694|76679|76733.3|76718.3|76749|76731|76674.5|76659.5|1012
1665587100000|2022-10-12 15:05:00|76735.5|76720.5|76734.4|76714.4|76766.3|76750.1|76717.7|76700.1|929
1665587400000|2022-10-12 15:10:00|76731.4|76716.4|76719.1|76704.1|76740.7|76725.1|76708.3|76693.3|862
1665587700000|2022-10-12 15:15:00|76719.3|76704.3|76665.2|76645.2|76738|76722.9|76632.7|76612.7|861
1665588000000|2022-10-12 15:20:00|76665.1|76645.1|76692.8|76672.8|76723.5|76708.5|76659|76644|914
1665588300000|2022-10-12 15:25:00|76692.2|76677.2|76650.6|76635.6|76717.1|76700.4|76647|76632|912
1665588600000|2022-10-12 15:30:00|76652.3|76632.3|76642.4|76622.4|76666.1|76651.1|76622.1|76606.4|910
1665588900000|2022-10-12 15:35:00|76642.5|76622.5|76694.1|76679.1|76699.2|76681.6|76630.2|76615.2|865
1665589200000|2022-10-12 15:40:00|76693.3|76678.3|76724.7|76704.7|76725.3|76706.6|76681.3|76664.3|896
1665589500000|2022-10-12 15:45:00|76723.7|76708.7|76736.9|76716.9|76750.5|76734.7|76711|76694.6|806
1665589800000|2022-10-12 15:50:00|76736.7|76716.7|76775.4|76760.4|76775.4|76760.4|76733.7|76715.5|845
1665590100000|2022-10-12 15:55:00|76775.7|76760.7|76767.4|76747.4|76775.7|76760.7|76731.9|76716|886
1665590400000|2022-10-12 16:00:00|76767.5|76747.5|76790.4|76770.4|76795.4|76778|76748.8|76730.7|818
1665590700000|2022-10-12 16:05:00|76789.4|76769.4|76768.7|76748.7|76794.3|76774.5|76738.8|76719.1|841
1665591000000|2022-10-12 16:10:00|76770.2|76750.2|76805.5|76785.5|76821.3|76801.3|76759.8|76739.8|815
1665591300000|2022-10-12 16:15:00|76804.2|76789.2|76802.9|76782.9|76820.4|76800.4|76777.1|76759.5|701
1665591600000|2022-10-12 16:20:00|76802.3|76782.3|76781.4|76761.4|76804.9|76786.6|76751.4|76733.2|751
1665591900000|2022-10-12 16:25:00|76781.5|76761.5|76765|76745|76795.2|76778|76752.2|76733.6|785
1665592200000|2022-10-12 16:30:00|76765.1|76745.1|76779.8|76764.8|76792.3|76774.7|76751.4|76733.5|701
1665592500000|2022-10-12 16:35:00|76780.6|76765.6|76815|76800|76820.7|76802.2|76778.6|76760.4|715
1665592800000|2022-10-12 16:40:00|76815.3|76800.3|76837.8|76817.8|76846.4|76826.4|76815.3|76797.4|651
1665593100000|2022-10-12 16:45:00|76837.7|76817.7|76854.2|76839.2|76861.9|76844.7|76834.6|76816.1|730
1665593400000|2022-10-12 16:50:00|76853.8|76838.8|76842.6|76822.6|76855.4|76839.5|76826.7|76809.9|729
1665593700000|2022-10-12 16:55:00|76838.8|76823.8|76830.3|76810.3|76847.1|76829.2|76795.4|76775.4|729
1665594000000|2022-10-12 17:00:00|76831.6|76811.6|76832.5|76812.5|76850.7|76830.7|76805.7|76789.2|844
1665594300000|2022-10-12 17:05:00|76832.6|76812.6|76824.9|76804.9|76845|76826.2|76810.8|76795.3|870
1665594600000|2022-10-12 17:10:00|76825.3|76805.3|76815.9|76795.9|76841.8|76823.9|76811.5|76792.4|679
1665594900000|2022-10-12 17:15:00|76815.8|76795.8|76798.9|76783.9|76826.1|76806.9|76795.8|76777.8|677
1665595200000|2022-10-12 17:20:00|76801.2|76781.2|76815.3|76800.3|76816.8|76800.3|76793.6|76776.3|580
1665595500000|2022-10-12 17:25:00|76815|76800|76780.5|76765.5|76823.9|76806.6|76774.2|76757|546
1665595800000|2022-10-12 17:30:00|76780.6|76765.6|76783|76763|76785.2|76767.6|76766.7|76746.7|601
1665596100000|2022-10-12 17:35:00|76782.8|76762.8|76774.9|76759.9|76802.8|76784.7|76772.4|76756.3|686
1665596400000|2022-10-12 17:40:00|76774.4|76759.4|76767.6|76752.6|76776.8|76760.2|76764|76746.5|568
1665596700000|2022-10-12 17:45:00|76767.5|76752.5|76752.6|76737.6|76775.7|76758.2|76745.6|76730.6|530
1665597000000|2022-10-12 17:50:00|76754.4|76739.4|76731.9|76711.9|76779.2|76762.5|76728.5|76708.5|543
1665597300000|2022-10-12 17:55:00|76737.6|76717.6|76775|76741.9|76800.8|76748.9|76722|76702|627
1665597600000|2022-10-12 18:00:00|76790.2|76728.8|76790.7|76770.7|76815.1|76795.1|76698.4|76678.4|1040
1665597900000|2022-10-12 18:05:00|76790.9|76770.9|76678.1|76658.1|76799.5|76779.5|76662.1|76642.1|1012
1665598200000|2022-10-12 18:10:00|76677.3|76657.3|76573.7|76553.7|76697|76677|76539.6|76519.6|1058
1665598500000|2022-10-12 18:15:00|76576.9|76556.9|76606.7|76586.7|76624.7|76606.4|76556.3|76536.3|995
1665598800000|2022-10-12 18:20:00|76607.1|76587.1|76651.2|76631.2|76658.5|76638.5|76593.9|76573.9|923
1665599100000|2022-10-12 18:25:00|76645.2|76630.2|76623.9|76603.9|76651.9|76633.8|76599.5|76584.5|863
1665599400000|2022-10-12 18:30:00|76624|76604|76620.2|76600.2|76642.9|76625|76613.6|76594.4|819
1665599700000|2022-10-12 18:35:00|76621.3|76601.3|76635.2|76615.2|76645.8|76627.5|76582.6|76562.6|878
1665600000000|2022-10-12 18:40:00|76635.4|76615.4|76640.9|76620.9|76655|76635|76626.8|76609.6|837
1665600300000|2022-10-12 18:45:00|76641.5|76621.5|76687.9|76667.9|76699.6|76679.6|76641.5|76621.5|786
1665600600000|2022-10-12 18:50:00|76687.7|76667.7|76711.7|76691.7|76721.3|76702.6|76684.6|76666.3|769
1665600900000|2022-10-12 18:55:00|76711.9|76691.9|76711.1|76696.1|76734.5|76717.2|76706|76688|843
1665601200000|2022-10-12 19:00:00|76712.2|76697.2|76747.7|76732.7|76763.2|76745.8|76711.3|76695.5|822
1665601500000|2022-10-12 19:05:00|76747.6|76732.6|76719.1|76699.1|76757.4|76737.4|76702.1|76683.7|751
1665601800000|2022-10-12 19:10:00|76719.2|76699.2|76708.8|76693.8|76720.2|76700.4|76693.5|76674.7|735
1665602100000|2022-10-12 19:15:00|76710.2|76695.2|76675.2|76655.2|76719.8|76700.7|76673.3|76653.3|652
1665602400000|2022-10-12 19:20:00|76674.3|76654.3|76683.5|76663.5|76684.8|76664|76657.1|76637.1|618
1665602700000|2022-10-12 19:25:00|76683.1|76663.1|76694.1|76674.1|76701.5|76681.5|76677.4|76657.4|638
1665603000000|2022-10-12 19:30:00|76694.2|76674.2|76681.9|76661.9|76706.7|76686.7|76681.9|76661.9|656
1665603300000|2022-10-12 19:35:00|76681.7|76661.7|76669.1|76649.1|76682.1|76662.1|76655.4|76639.4|661
1665603600000|2022-10-12 19:40:00|76665.8|76645.8|76656.1|76636.1|76666.3|76646.2|76642.8|76622.8|521
1665603900000|2022-10-12 19:45:00|76655.9|76635.9|76659.8|76639.8|76664|76647.2|76649|76629.5|555
1665604200000|2022-10-12 19:50:00|76661.7|76641.7|76669.2|76649.2|76677.9|76658.8|76661.3|76641.3|665
1665604500000|2022-10-12 19:55:00|76669.4|76649.4|76686.5|76666.5|76693.2|76673.2|76669.4|76649.4|525
1665604800000|2022-10-12 20:00:00|76685.1|76665.1|76694.3|76674.3|76694.3|76674.4|76680.2|76660.2|347
1665605100000|2022-10-12 20:05:00|76694.2|76674.2|76710|76690|76716.1|76696.1|76693.5|76673.5|372
1665605400000|2022-10-12 20:10:00|76710.3|76690.3|76696.5|76676.5|76711.1|76691.1|76695.4|76675.4|398
1665605700000|2022-10-12 20:15:00|76696.6|76676.6|76690|76670|76696.8|76676.8|76681.1|76661.1|365
1665606000000|2022-10-12 20:20:00|76690.2|76670.2|76702.6|76682.6|76705.4|76685.4|76686|76666|358
1665606300000|2022-10-12 20:25:00|76702.8|76682.8|76712.7|76692.7|76715.2|76695.2|76695.3|76675.3|397
1665606600000|2022-10-12 20:30:00|76711.9|76691.9|76716.7|76696.7|76721.9|76701.9|76711.9|76691.9|363
1665606900000|2022-10-12 20:35:00|76716.2|76696.2|76699.6|76679.6|76717.7|76697.7|76699.6|76679.6|283
1665607200000|2022-10-12 20:40:00|76699.7|76679.7|76688.3|76668.3|76701.1|76681.1|76687|76667|293
1665607500000|2022-10-12 20:45:00|76688|76668|76676.9|76656.9|76692.6|76672.6|76673.4|76653.4|288
1665607800000|2022-10-12 20:50:00|76677|76657|76667.3|76647.3|76683.7|76663.7|76667.3|76647.3|237
1665608100000|2022-10-12 20:55:00|76667.5|76647.5|76676.3|76647.3|76691.1|76651.3|76663|76620.4|322
1665608400000|2022-10-12 21:00:00|76679.8|76645.2|76712.2|76634.2|76712.2|76645.5|76678.5|76634.2|42
1665608700000|2022-10-12 21:05:00|76712.9|76634.1|76688.2|76666.3|76712.9|76669.9|76680.5|76633.7|108
1665609000000|2022-10-12 21:10:00|76686.8|76666.8|76683.8|76660.2|76704.2|76672|76675.6|76638.1|101
1665609300000|2022-10-12 21:15:00|76684.8|76660.3|76656.4|76636.4|76712.3|76671.1|76656.3|76629.3|152
1665609600000|2022-10-12 21:20:00|76655.5|76635.5|76659.4|76628.4|76667.7|76637.9|76654.8|76623.4|99
1665609900000|2022-10-12 21:25:00|76657.2|76631.3|76665.7|76636.3|76680.1|76638.3|76657.2|76614.7|121
1665610200000|2022-10-12 21:30:00|76665.8|76636.4|76666.8|76636.5|76685.4|76642.3|76660|76621.5|111
1665610500000|2022-10-12 21:35:00|76669.6|76634.2|76659.3|76635.6|76681.4|76642.8|76658.3|76624.2|175
1665610800000|2022-10-12 21:40:00|76659.4|76636.1|76658.5|76635.8|76666.3|76637.2|76658|76631.3|159
1665611100000|2022-10-12 21:45:00|76658.7|76635.6|76662.9|76642.9|76683.5|76646|76655.9|76626.2|280
1665611400000|2022-10-12 21:50:00|76663.7|76643.7|76661.7|76641.7|76665.8|76643.7|76660|76636.1|78
1665611700000|2022-10-12 21:55:00|76662|76642|76663.9|76614.9|76689.9|76649.5|76649.3|76614.3|241
1665612000000|2022-10-12 22:00:00|76664|76609|76627.2|76607.2|76666.6|76628.4|76622.6|76596.4|264
1665612300000|2022-10-12 22:05:00|76630.9|76605|76622.4|76597|76638|76611.3|76616.7|76593.9|192
1665612600000|2022-10-12 22:10:00|76620.8|76596.8|76619.2|76598|76632.2|76606.7|76614.9|76592.2|496
1665612900000|2022-10-12 22:15:00|76619.6|76599.6|76630.1|76608.3|76639.2|76612.4|76614.8|76596|582
1665613200000|2022-10-12 22:20:00|76629.6|76607.8|76639.4|76619.4|76645.4|76620.2|76621.9|76601.9|517
1665613500000|2022-10-12 22:25:00|76639.3|76619.3|76631.2|76610.2|76649.5|76622|76625.3|76605.3|428
1665613800000|2022-10-12 22:30:00|76631.5|76610.3|76628.2|76606.9|76636.7|76613.5|76627.4|76602.6|391
1665614100000|2022-10-12 22:35:00|76629.1|76606.2|76638.4|76615.4|76640.3|76616.8|76626.9|76606.2|270
1665614400000|2022-10-12 22:40:00|76638.1|76615.2|76630.9|76610.9|76640.5|76617.3|76628.8|76608.6|349
1665614700000|2022-10-12 22:45:00|76632.1|76612.1|76623.9|76603.9|76636.3|76614.5|76618.2|76598.3|314
1665615000000|2022-10-12 22:50:00|76624.6|76604.6|76637.3|76617.3|76643.3|76618.5|76622.8|76602.5|397
1665615300000|2022-10-12 22:55:00|76637.1|76617.1|76632.8|76612.3|76642.5|76618.9|76628.9|76605|358
1665615600000|2022-10-12 23:00:00|76632.2|76612.4|76655.2|76635.2|76662.7|76641.4|76632.2|76612.2|423
1665615900000|2022-10-12 23:05:00|76655.9|76635.9|76659.6|76639.6|76667.6|76644.6|76653.8|76631.4|466
1665616200000|2022-10-12 23:10:00|76659.5|76639.5|76657.2|76637.2|76665.5|76647.2|76649.4|76629.1|339
1665616500000|2022-10-12 23:15:00|76657.5|76637.5|76657.2|76637.2|76659.4|76639.4|76651.3|76631.3|409
1665616800000|2022-10-12 23:20:00|76657.5|76637.5|76654.2|76634.2|76657.7|76637.7|76646|76626|445
1665617100000|2022-10-12 23:25:00|76654.9|76634.9|76656.9|76636.9|76658.5|76638.5|76649.4|76629.4|397
1665617400000|2022-10-12 23:30:00|76656.7|76636.7|76641.8|76621.8|76658|76638|76639.3|76619.3|414
1665617700000|2022-10-12 23:35:00|76642|76622|76641.8|76621.8|76646|76626|76638.7|76618.7|290
1665618000000|2022-10-12 23:40:00|76641.7|76621.7|76638.1|76618.1|76647.2|76627.2|76637.7|76617.7|242
1665618300000|2022-10-12 23:45:00|76638.2|76618.2|76631.3|76611.3|76641.6|76621.6|76629.9|76609.9|450
1665618600000|2022-10-12 23:50:00|76631.5|76611.5|76632.6|76612.6|76636.5|76616.5|76619.3|76599.3|558
1665618900000|2022-10-12 23:55:00|76632.7|76612.7|76655.8|76635.8|76655.8|76635.8|76632.6|76612.6|471
1665619200000|2022-10-13 00:00:00|76655.9|76635.9|76670|76650|76713|76693|76655.9|76635.9|711
1665619500000|2022-10-13 00:05:00|76670.5|76650.5|76643.5|76623.5|76673|76653|76642|76622|587
1665619800000|2022-10-13 00:10:00|76646.1|76626.1|76675.2|76655.2|76682.5|76662.5|76644.9|76624.9|568
1665620100000|2022-10-13 00:15:00|76675.3|76655.3|76667.9|76647.9|76682.8|76662.8|76654.6|76637.6|639
1665620400000|2022-10-13 00:20:00|76668|76648|76656.7|76636.7|76668.7|76648.7|76648.8|76628.8|568
1665620700000|2022-10-13 00:25:00|76655.6|76635.6|76602.5|76582.5|76658.6|76638.6|76601.8|76581.8|596
1665621000000|2022-10-13 00:30:00|76602.4|76582.4|76572.1|76552.1|76607.4|76587.4|76571.8|76551.8|555
1665621300000|2022-10-13 00:35:00|76572|76552|76568.3|76548.3|76576.6|76556.6|76519.9|76499.8|720
1665621600000|2022-10-13 00:40:00|76568.1|76548.1|76589|76569|76599.7|76579.7|76568.1|76548.1|655
1665621900000|2022-10-13 00:45:00|76589.1|76569.1|76593.1|76573.1|76597.7|76577.7|76578.3|76558.3|665
1665622200000|2022-10-13 00:50:00|76593|76573|76594.8|76574.8|76605.4|76585.4|76583.9|76563.9|713
1665622500000|2022-10-13 00:55:00|76591.1|76571.1|76580.6|76560.6|76602.6|76583|76565.7|76545.7|618
1665622800000|2022-10-13 01:00:00|76579.5|76559.5|76606.7|76586.7|76607|76587|76578|76558|552
1665623100000|2022-10-13 01:05:00|76606.6|76586.6|76602.3|76582.3|76612.7|76592.7|76594.3|76574.3|550
1665623400000|2022-10-13 01:10:00|76603.3|76583.3|76584.1|76564.1|76608.5|76588.5|76576.8|76557.3|550
1665623700000|2022-10-13 01:15:00|76583.9|76563.9|76595.1|76575.1|76605.2|76585.2|76582.2|76562.2|667
1665624000000|2022-10-13 01:20:00|76596|76576|76639.2|76619.2|76653.1|76633.1|76582|76562|706
1665624300000|2022-10-13 01:25:00|76639|76619|76659.6|76639.6|76661.9|76641.9|76637.3|76617.3|647
1665624600000|2022-10-13 01:30:00|76659.7|76639.7|76677.3|76657.3|76686.4|76666.4|76651.8|76631.8|707
1665624900000|2022-10-13 01:35:00|76677.1|76657.1|76680.3|76660.3|76686|76666|76657.3|76637.3|682
1665625200000|2022-10-13 01:40:00|76683.2|76663.2|76677.7|76657.7|76685.6|76665.6|76666.2|76646.2|710
1665625500000|2022-10-13 01:45:00|76677.8|76657.8|76665.3|76645.3|76686.8|76666.8|76658.6|76640.5|619
1665625800000|2022-10-13 01:50:00|76665.8|76645.8|76642.3|76622.3|76668.1|76648.1|76633.5|76613.5|701
1665626100000|2022-10-13 01:55:00|76643.3|76623.3|76653.3|76633.3|76659.9|76639.9|76639.3|76619.3|601
1665626400000|2022-10-13 02:00:00|76653.2|76633.2|76671.3|76651.3|76676.4|76656.4|76645|76625|670
1665626700000|2022-10-13 02:05:00|76671.5|76651.5|76673.1|76653.1|76689.7|76669.7|76667.1|76647.1|685
1665627000000|2022-10-13 02:10:00|76676.5|76656.5|76704.2|76684.2|76708.5|76688.5|76671.1|76651.1|664
1665627300000|2022-10-13 02:15:00|76705.3|76685.3|76696.9|76676.9|76725.6|76705.6|76696.4|76676.4|623
1665627600000|2022-10-13 02:20:00|76696.7|76676.7|76680.4|76660.4|76715|76695|76679|76660.2|578
1665627900000|2022-10-13 02:25:00|76680.6|76660.6|76684.5|76664.5|76693.3|76673.3|76680.3|76660.3|526
1665628200000|2022-10-13 02:30:00|76684.4|76664.4|76677.2|76657.2|76690.2|76670.2|76669.6|76649.6|601
1665628500000|2022-10-13 02:35:00|76677|76657|76691.7|76671.7|76694.2|76674.2|76669.8|76649.8|517
1665628800000|2022-10-13 02:40:00|76691.9|76671.9|76686.7|76666.7|76695.4|76675.4|76683.2|76663.2|532
1665629100000|2022-10-13 02:45:00|76686.8|76666.8|76708|76688|76708.6|76688.6|76686|76666|627
1665629400000|2022-10-13 02:50:00|76708.1|76688.1|76702.5|76682.5|76715.2|76695.2|76695.6|76675.6|645
1665629700000|2022-10-13 02:55:00|76702.7|76682.7|76708.5|76688.5|76712.2|76692.2|76700.5|76680.5|542
1665630000000|2022-10-13 03:00:00|76709.8|76689.8|76731.3|76711.3|76735.1|76715.1|76706.1|76686.8|542
1665630300000|2022-10-13 03:05:00|76731.2|76711.2|76695.7|76675.7|76731.8|76711.8|76695.6|76675.6|566
1665630600000|2022-10-13 03:10:00|76695.8|76675.8|76695|76675|76704.1|76685.6|76691|76671.4|579
1665630900000|2022-10-13 03:15:00|76695.9|76675.9|76688.6|76668.6|76705.9|76685.9|76686|76667.2|514
1665631200000|2022-10-13 03:20:00|76688.3|76668.3|76705.8|76685.8|76706.8|76686.8|76679.8|76659.8|585
1665631500000|2022-10-13 03:25:00|76706|76686|76676.3|76656.3|76707.4|76687.4|76671.3|76651.3|610
1665631800000|2022-10-13 03:30:00|76676.2|76656.2|76683.7|76663.7|76691|76671|76673.1|76653.3|595
1665632100000|2022-10-13 03:35:00|76683.9|76663.9|76687.3|76667.3|76694.6|76674.6|76676.8|76656.8|517
1665632400000|2022-10-13 03:40:00|76687.2|76667.2|76676|76656|76690.3|76670.3|76674.5|76654.5|465
1665632700000|2022-10-13 03:45:00|76676.1|76656.1|76681.9|76661.9|76688.1|76668.1|76668.4|76648.4|485
1665633000000|2022-10-13 03:50:00|76682|76662|76679.6|76659.6|76687.1|76667.1|76675|76655|514
1665633300000|2022-10-13 03:55:00|76679.7|76659.7|76692.3|76672.3|76693.4|76673.4|76679|76659.4|532
1665633600000|2022-10-13 04:00:00|76692.1|76672.1|76699.2|76679.2|76705.4|76685.4|76681|76661|545
1665633900000|2022-10-13 04:05:00|76699.3|76679.3|76703.4|76683.4|76716|76696|76698.4|76678.4|468
1665634200000|2022-10-13 04:10:00|76703.5|76683.5|76685.5|76665.5|76708.3|76688.3|76684.4|76664.4|471
1665634500000|2022-10-13 04:15:00|76685.4|76665.4|76681.7|76661.7|76689.3|76670.2|76678.5|76658.5|435
1665634800000|2022-10-13 04:20:00|76681.8|76661.8|76679.3|76659.3|76687.1|76669.4|76673|76653.8|532
1665635100000|2022-10-13 04:25:00|76679.2|76659.2|76676.9|76656.9|76685|76665|76673.5|76655.9|464
1665635400000|2022-10-13 04:30:00|76677.5|76657.5|76652.6|76632.6|76679.1|76659.1|76647.9|76627.9|431
1665635700000|2022-10-13 04:35:00|76652.9|76632.9|76665.5|76645.5|76668.7|76648.7|76652.9|76632.9|406
1665636000000|2022-10-13 04:40:00|76665.6|76645.6|76661.3|76641.3|76667.8|76647.8|76655|76635|436
1665636300000|2022-10-13 04:45:00|76661.1|76641.1|76661.4|76641.4|76671.2|76651.3|76659.9|76639.9|389
1665636600000|2022-10-13 04:50:00|76661|76641|76661.8|76641.8|76665.4|76645.4|76656.4|76636.4|257
1665636900000|2022-10-13 04:55:00|76661.9|76641.9|76663.8|76643.8|76673.3|76652.9|76660.7|76640.7|384
1665637200000|2022-10-13 05:00:00|76664.2|76644.2|76667.8|76647.8|76674.1|76654.1|76661.7|76641.7|411
1665637500000|2022-10-13 05:05:00|76667.9|76647.9|76679|76659|76680.6|76660.6|76667|76647|345
1665637800000|2022-10-13 05:10:00|76679.1|76659.1|76656.7|76636.7|76679.5|76659.3|76653.5|76633.5|507
1665638100000|2022-10-13 05:15:00|76657.3|76637.3|76669.2|76649.2|76672.8|76652.8|76649.5|76629.5|487
1665638400000|2022-10-13 05:20:00|76669.3|76649.3|76687.7|76667.7|76694.2|76672.3|76669.3|76649.3|456
1665638700000|2022-10-13 05:25:00|76687.5|76667.5|76667.4|76647.4|76690|76668.4|76649.3|76629.3|624
1665639000000|2022-10-13 05:30:00|76667.6|76647.6|76666.6|76646.6|76679.1|76659.1|76662|76642|597
1665639300000|2022-10-13 05:35:00|76666.4|76646.4|76653.8|76633.8|76668.9|76649.1|76647.1|76627.1|478
1665639600000|2022-10-13 05:40:00|76653.9|76633.9|76653.4|76633.4|76658.9|76638.9|76639.8|76619.8|550
1665639900000|2022-10-13 05:45:00|76653.3|76633.3|76680.9|76660.9|76680.9|76660.9|76649.1|76629.1|581
1665640200000|2022-10-13 05:50:00|76680.6|76660.6|76677.3|76657.3|76691.8|76671.8|76671.6|76651.6|593
1665640500000|2022-10-13 05:55:00|76675|76655|76718.1|76698.1|76727.3|76705.6|76674.4|76654.4|650
1665640800000|2022-10-13 06:00:00|76714.9|76699.9|76686.4|76666.4|76727|76705.2|76655|76635|809
1665641100000|2022-10-13 06:05:00|76686.7|76666.7|76652.3|76637.3|76696.6|76678.9|76644.2|76626.4|667
1665641400000|2022-10-13 06:10:00|76652.2|76637.2|76658.5|76643.5|76672.7|76657.7|76639|76622.3|696
1665641700000|2022-10-13 06:15:00|76662.4|76642.4|76664.9|76644.9|76679.7|76663.6|76647.4|76629.3|774
1665642000000|2022-10-13 06:20:00|76664.8|76644.8|76651.8|76631.8|76674.1|76655|76629.2|76613.7|728
1665642300000|2022-10-13 06:25:00|76652.1|76632.1|76726.5|76706.5|76729.6|76714.6|76647.1|76630.7|786
1665642600000|2022-10-13 06:30:00|76724.9|76704.9|76716.9|76701.9|76727.1|76709.4|76689.9|76672.5|744
1665642900000|2022-10-13 06:35:00|76715.1|76700.1|76709.3|76694.3|76728.8|76712.7|76697.3|76680.7|715
1665643200000|2022-10-13 06:40:00|76709|76694|76702.9|76682.9|76718.8|76699.4|76691|76672.1|744
1665643500000|2022-10-13 06:45:00|76703.3|76683.3|76672.5|76657.5|76709.1|76693.2|76665.7|76648.2|728
1665643800000|2022-10-13 06:50:00|76675.8|76655.8|76703.2|76688.2|76713.2|76694.6|76667.3|76649.2|678
1665644100000|2022-10-13 06:55:00|76702.8|76687.8|76783.3|76768.3|76792.8|76776.7|76683.7|76667.9|803
1665644400000|2022-10-13 07:00:00|76783|76768|76770.8|76755.8|76800.1|76785.1|76756.1|76741.1|829
1665644700000|2022-10-13 07:05:00|76771.3|76756.3|76759.1|76739.1|76781.4|76766.4|76751.7|76732|754
1665645000000|2022-10-13 07:10:00|76757.6|76737.6|76749.3|76729.3|76779.2|76757.9|76745.7|76725.7|782
1665645300000|2022-10-13 07:15:00|76749.9|76729.9|76750.6|76730.6|76758.6|76740.8|76728.8|76708.8|787
1665645600000|2022-10-13 07:20:00|76745.7|76730.7|76793.1|76773.1|76812.1|76790.7|76742.8|76727.8|846
1665645900000|2022-10-13 07:25:00|76792.3|76772.3|76771.3|76751.3|76802.1|76783.5|76754|76734|823
1665646200000|2022-10-13 07:30:00|76768.5|76753.5|76770.5|76755.5|76821.1|76802.6|76768.5|76753.5|774
1665646500000|2022-10-13 07:35:00|76770.2|76755.2|76761.4|76741.4|76802.3|76786.6|76757.9|76741|762
1665646800000|2022-10-13 07:40:00|76761.6|76741.6|76705.5|76690.5|76768.9|76748.9|76686.6|76669.7|804
1665647100000|2022-10-13 07:45:00|76707|76692|76731.1|76716.1|76745.4|76727.4|76699.9|76682.4|844
1665647400000|2022-10-13 07:50:00|76733.7|76713.7|76670.5|76655.5|76734.8|76715.8|76665|76647.3|764
1665647700000|2022-10-13 07:55:00|76670.2|76655.2|76658.8|76638.8|76690.9|76675.9|76651.2|76631.2|829
1665648000000|2022-10-13 08:00:00|76657.9|76637.9|76647.3|76627.3|76696.1|76677.8|76644.3|76626.5|816
1665648300000|2022-10-13 08:05:00|76646.9|76626.9|76661.5|76646.5|76669.2|76652.6|76632.1|76615.2|834
1665648600000|2022-10-13 08:10:00|76661.2|76646.2|76688|76673|76696.8|76678.9|76660.1|76642.7|767
1665648900000|2022-10-13 08:15:00|76687.7|76672.7|76684.7|76669.7|76703.2|76685.2|76677.5|76662|764
1665649200000|2022-10-13 08:20:00|76690|76670|76707.6|76692.6|76719.6|76702.4|76689.9|76669.9|683
1665649500000|2022-10-13 08:25:00|76710|76690|76703.5|76683.5|76718.7|76700.6|76698.2|76680.6|725
1665649800000|2022-10-13 08:30:00|76703.3|76683.3|76673.9|76658.9|76707.7|76689.4|76669.1|76651.2|759
1665650100000|2022-10-13 08:35:00|76673.7|76658.7|76661.3|76641.3|76679|76662.2|76647.2|76629.5|750
1665650400000|2022-10-13 08:40:00|76660.9|76640.9|76654.9|76634.9|76671|76651|76635.3|76615.3|702
1665650700000|2022-10-13 08:45:00|76655|76635|76664.2|76644.2|76680.3|76660.3|76655|76635|644
1665651000000|2022-10-13 08:50:00|76664.3|76644.3|76645.5|76625.5|76670.1|76651.4|76638.4|76619.8|646
1665651300000|2022-10-13 08:55:00|76645.4|76625.4|76593.2|76573.2|76651.5|76631.5|76591.2|76571.2|703
1665651600000|2022-10-13 09:00:00|76594.1|76574.1|76542.4|76522.4|76615.5|76595.5|76536.8|76517.5|826
1665651900000|2022-10-13 09:05:00|76539.3|76524.3|76546.6|76531.6|76563.3|76546.6|76535.3|76518.5|660
1665652200000|2022-10-13 09:10:00|76547.2|76532.2|76471.4|76451.4|76563.2|76545.8|76462|76442|850
1665652500000|2022-10-13 09:15:00|76468|76453|76525.6|76510.6|76534.4|76519.3|76468|76450.9|839
1665652800000|2022-10-13 09:20:00|76525.7|76510.7|76485.6|76465.6|76525.9|76510.7|76458.4|76441.9|882
1665653100000|2022-10-13 09:25:00|76485|76465|76377.4|76346.8|76489.7|76469.7|76084.1|75985.1|894
1665653400000|2022-10-13 09:30:00|76378.3|76348.4|76408.8|76388.8|76414.7|76392.6|76343.5|76322.2|823
1665653700000|2022-10-13 09:35:00|76413.5|76393.5|76410.9|76390.9|76439|76419|76399.8|76379.8|740
1665654000000|2022-10-13 09:40:00|76410|76390|76412.2|76392.2|76416.5|76396.5|76376.6|76356.6|715
1665654300000|2022-10-13 09:45:00|76409.6|76389.6|76446|76426|76451.3|76431.3|76395.6|76375.6|780
1665654600000|2022-10-13 09:50:00|76445.5|76425.5|76465.8|76445.8|76484.8|76464.8|76444.9|76424.9|788
1665654900000|2022-10-13 09:55:00|76461.7|76441.7|76488.2|76468.2|76499.5|76479.5|76461.7|76438.4|782
1665655200000|2022-10-13 10:00:00|76488|76468|76473.5|76458.5|76504.2|76486.2|76459.9|76439.9|816
1665655500000|2022-10-13 10:05:00|76473.3|76458.3|76499.6|76479.6|76504.2|76486.6|76473.1|76454.6|696
1665655800000|2022-10-13 10:10:00|76499.5|76479.5|76445.9|76430.9|76499.5|76481.8|76439.7|76422.4|731
1665656100000|2022-10-13 10:15:00|76446.1|76431.1|76452.4|76432.4|76473.9|76456.6|76443.1|76423.3|701
1665656400000|2022-10-13 10:20:00|76452.7|76432.7|76431.3|76411.3|76471.1|76456.1|76431.3|76411.3|705
1665656700000|2022-10-13 10:25:00|76429.5|76409.5|76423.9|76403.9|76430.8|76410.8|76412.5|76395.8|597
1665657000000|2022-10-13 10:30:00|76423.8|76403.8|76479.8|76459.8|76480.4|76462.2|76422.3|76402.3|721
1665657300000|2022-10-13 10:35:00|76477.8|76462.8|76484.5|76464.5|76491.9|76471.9|76471.4|76454.4|669
1665657600000|2022-10-13 10:40:00|76484.4|76464.4|76504.3|76484.3|76508.4|76488.9|76467.6|76450.5|787
1665657900000|2022-10-13 10:45:00|76505.9|76485.9|76540.2|76520.2|76552.1|76534.6|76502.9|76484.4|789
1665658200000|2022-10-13 10:50:00|76537.6|76522.6|76519.8|76499.8|76553.4|76535.4|76509.8|76493.3|777
1665658500000|2022-10-13 10:55:00|76519.4|76499.4|76495.7|76475.7|76519.8|76499.8|76466.3|76448.3|737
1665658800000|2022-10-13 11:00:00|76496|76476|76500.8|76480.8|76528.7|76510.8|76486.7|76469.2|770
1665659100000|2022-10-13 11:05:00|76500.5|76480.5|76522.4|76507.4|76528.8|76512|76479.8|76463.3|747
1665659400000|2022-10-13 11:10:00|76522.5|76507.5|76507.9|76487.9|76526.4|76507.9|76500.9|76485.9|686
1665659700000|2022-10-13 11:15:00|76508.9|76488.9|76412.2|76392.2|76510.2|76492.2|76398.3|76378.3|850
1665660000000|2022-10-13 11:20:00|76412.8|76392.8|76408.3|76388.3|76438.5|76421.3|76391.7|76373.6|828
1665660300000|2022-10-13 11:25:00|76409.8|76389.8|76396.7|76376.7|76423.9|76406.3|76375.4|76355.4|911
1665660600000|2022-10-13 11:30:00|76396.5|76376.5|76383.5|76368.5|76414.6|76394.6|76327.1|76307.1|1050
1665660900000|2022-10-13 11:35:00|76384.5|76369.5|76368.1|76353.1|76386.9|76369.6|76284.4|76264.4|1110
1665661200000|2022-10-13 11:40:00|76367.6|76352.6|76329.5|76314.5|76370|76353.2|76276.3|76256.3|1081
1665661500000|2022-10-13 11:45:00|76329.9|76314.9|76337.9|76317.9|76373|76356.7|76320.3|76300.3|1041
1665661800000|2022-10-13 11:50:00|76333.3|76318.3|76339.7|76324.7|76364.5|76349.5|76328.1|76308.1|961
1665662100000|2022-10-13 11:55:00|76340|76325|76341.8|76321.8|76369.1|76353.8|76316|76299.3|957
1665662400000|2022-10-13 12:00:00|76342.7|76327.7|76369.3|76349.3|76379.2|76362.8|76332.4|76317.4|968
1665662700000|2022-10-13 12:05:00|76369.1|76349.1|76382|76367|76403.7|76387.6|76354|76336.3|912
1665663000000|2022-10-13 12:10:00|76381.9|76366.9|76390.8|76370.8|76431.5|76413.2|76380.8|76363.1|872
1665663300000|2022-10-13 12:15:00|76391.1|76371.1|76357.8|76337.8|76408.1|76390.8|76355.7|76337.3|877
1665663600000|2022-10-13 12:20:00|76363.1|76343.1|76347.4|76327.4|76369.9|76350|76312.7|76292.7|958
1665663900000|2022-10-13 12:25:00|76347.8|76327.8|76397.5|76373.8|76427.1|76382.4|76336.9|76316.9|879
1665664200000|2022-10-13 12:30:00|76394.2|76369.6|77156.3|77139.4|77213.1|77193.1|76393.8|76369.6|854
1665664500000|2022-10-13 12:35:00|77151.5|77135.4|77073.8|77053.8|77237|77217|76997.9|76977.9|819
1665664800000|2022-10-13 12:40:00|77074.1|77055.8|77099.7|77079.7|77166.2|77146.2|77053.7|77035.1|777
1665665100000|2022-10-13 12:45:00|77100.8|77080.8|77098.4|77078.4|77204|77184|77052.8|77033.4|815
1665665400000|2022-10-13 12:50:00|77097.8|77077.8|77034.7|77014.7|77136.7|77118.3|76932.2|76912.2|817
1665665700000|2022-10-13 12:55:00|77033.6|77013.6|76946.1|76926.1|77038.7|77018.7|76923.1|76903.1|810
1665666000000|2022-10-13 13:00:00|76951.1|76931.1|77013|76993|77021.6|77001.6|76889.3|76869.3|788
1665666300000|2022-10-13 13:05:00|77017.8|76997.8|77004|76984|77100.2|77080.2|76998.8|76978.8|794
1665666600000|2022-10-13 13:10:00|77005.2|76985.2|77023.7|77003.7|77080.8|77060.8|76992.4|76972.4|790
1665666900000|2022-10-13 13:15:00|77021.9|77001.9|77121|77101|77130.9|77110.9|76999.4|76979.4|778
1665667200000|2022-10-13 13:20:00|77116.6|77096.6|77031.7|77011.7|77118.9|77098.9|76837.2|76817.2|813
1665667500000|2022-10-13 13:25:00|77028.2|77008.2|76979.8|76959.8|77076.6|77056.6|76940.9|76920.9|781
1665667800000|2022-10-13 13:30:00|76982|76962|76941.5|76921.5|77055.7|77035.7|76941.5|76921.5|830
1665668100000|2022-10-13 13:35:00|76942.8|76922.8|76981.2|76961.2|77019.2|76999.2|76936.4|76916.4|824
1665668400000|2022-10-13 13:40:00|76980.2|76960.2|76969.1|76949.1|76996.9|76976.9|76909|76889|814
1665668700000|2022-10-13 13:45:00|76966.2|76946.2|76771.9|76751.9|76990.6|76970.6|76707.8|76687.8|827
1665669000000|2022-10-13 13:50:00|76773|76753|76730.1|76710.9|76787.3|76767.3|76681|76661|1059
1665669300000|2022-10-13 13:55:00|76733.4|76713.4|76734|76714|76802.4|76782.4|76673|76653|1089
1665669600000|2022-10-13 14:00:00|76729.9|76709.9|76754.1|76734.1|76774.4|76754.4|76701.2|76681.2|1073
1665669900000|2022-10-13 14:05:00|76757|76737|76749.7|76729.7|76804.6|76784.6|76690.4|76670.4|1064
1665670200000|2022-10-13 14:10:00|76747|76727|76721.4|76701.4|76813.5|76793.5|76721.4|76701.4|1113
1665670500000|2022-10-13 14:15:00|76719.5|76699.5|76744.2|76724.2|76755.1|76738.9|76673.4|76657.8|1084
1665670800000|2022-10-13 14:20:00|76742.9|76722.9|76819.3|76799.3|76834|76814|76732.8|76715.9|1081
1665671100000|2022-10-13 14:25:00|76816.9|76796.9|76829.3|76809.3|76878.8|76858.8|76814.6|76796.6|1061
1665671400000|2022-10-13 14:30:00|76830.3|76810.3|76772.7|76757.7|76839.4|76819.4|76717.9|76697.9|1098
1665671700000|2022-10-13 14:35:00|76774|76759|76712.8|76692.8|76811.6|76793.8|76702.3|76682.3|1090
1665672000000|2022-10-13 14:40:00|76713.2|76693.2|76762.9|76742.9|76776.7|76757|76696.4|76679.6|1070
1665672300000|2022-10-13 14:45:00|76762.3|76742.3|76562.2|76542.2|76774.5|76755.7|76554.8|76534.8|1103
1665672600000|2022-10-13 14:50:00|76563.9|76543.9|76523.3|76503.3|76577|76560.7|76484.5|76465.8|1119
1665672900000|2022-10-13 14:55:00|76523.2|76503.2|76562.3|76542.3|76581.9|76566.1|76510.7|76492.1|1086
1665673200000|2022-10-13 15:00:00|76562.4|76542.4|76561|76541|76608.6|76588.6|76558.9|76540.5|1076
1665673500000|2022-10-13 15:05:00|76562.3|76542.3|76341.7|76321.7|76570.7|76552.2|76320.6|76303.3|1089
1665673800000|2022-10-13 15:10:00|76342.3|76322.3|76325.4|76305.4|76414.1|76394|76317|76301.1|1068
1665674100000|2022-10-13 15:15:00|76321.3|76301.3|76257.2|76237.2|76390.6|76370.1|76192.8|76172.8|1107
1665674400000|2022-10-13 15:20:00|76250.2|76230.2|76178|76158|76254.8|76234.8|76036.6|76016.6|1131
1665674700000|2022-10-13 15:25:00|76178.7|76158.7|76159.5|76139.5|76214.8|76194.8|76141.2|76123.2|1119
1665675000000|2022-10-13 15:30:00|76160.9|76140.9|76135.1|76115.1|76219.2|76199.7|76119.2|76101.5|1101
1665675300000|2022-10-13 15:35:00|76134.1|76114.1|75973.1|75953.1|76142.4|76122.4|75944.7|75924.7|1114
1665675600000|2022-10-13 15:40:00|75969.8|75949.8|76064|76049|76080.8|76060.8|75916.4|75896.4|1132
1665675900000|2022-10-13 15:45:00|76062.7|76047.7|76058.1|76043.1|76120.6|76100.6|76044.5|76024.7|1099
1665676200000|2022-10-13 15:50:00|76058.2|76043.2|76041.5|76021.5|76104.1|76088.6|76014.2|75994.2|1081
1665676500000|2022-10-13 15:55:00|76041.2|76021.2|76072.4|76052.4|76129.7|76109.7|76024.4|76004.4|1072
1665676800000|2022-10-13 16:00:00|76069.4|76054.4|75945|75925|76103.9|76083.9|75940|75920|1110
1665677100000|2022-10-13 16:05:00|75940.9|75920.9|76007.3|75987.3|76009.9|75989.9|75919|75899.1|1070
1665677400000|2022-10-13 16:10:00|76005.3|75985.3|76061.7|76041.7|76080.7|76060.7|75997.7|75979.1|1063
1665677700000|2022-10-13 16:15:00|76060.9|76040.9|76148.6|76128.6|76184.7|76165.5|76047.5|76029.3|1016
1665678000000|2022-10-13 16:20:00|76149|76129|76112.5|76092.5|76158|76140.3|76072|76052|940
1665678300000|2022-10-13 16:25:00|76111.9|76091.9|76091.9|76071.9|76127|76107|76030.7|76013.1|980
1665678600000|2022-10-13 16:30:00|76091.3|76071.3|76069.9|76054.9|76120.3|76100.3|76051.8|76031.8|981
1665678900000|2022-10-13 16:35:00|76071.1|76051.1|76080.8|76060.8|76103.3|76086.3|76057.6|76038|924
1665679200000|2022-10-13 16:40:00|76073.8|76058.8|76057.9|76037.9|76086.4|76069.6|76048.4|76030.5|910
1665679500000|2022-10-13 16:45:00|76054.7|76039.7|76061.4|76041.4|76084.8|76064.8|76050.3|76032|875
1665679800000|2022-10-13 16:50:00|76061.3|76041.3|76132.2|76112.2|76132.5|76114.8|76047.6|76030.2|868
1665680100000|2022-10-13 16:55:00|76132|76112|76102.7|76082.7|76147.2|76129|76078.2|76060.5|931
1665680400000|2022-10-13 17:00:00|76102.2|76082.2|76058.2|76038.2|76105.2|76085.2|76047|76026.1|934
1665680700000|2022-10-13 17:05:00|76052.9|76032.9|76104.5|76084.5|76106.5|76089.8|76048.9|76029.4|901
1665681000000|2022-10-13 17:10:00|76104.8|76084.8|76090.5|76070.5|76149.7|76132.8|76088.8|76069.6|886
1665681300000|2022-10-13 17:15:00|76091.3|76071.3|76019.8|75999.8|76105.7|76085.7|75998.8|75978.8|876
1665681600000|2022-10-13 17:20:00|76022.6|76002.6|75978.2|75958.2|76024.9|76005.8|75966.5|75947.1|905
1665681900000|2022-10-13 17:25:00|75980|75960|75959.2|75939.2|75989.6|75969.6|75911.4|75891.4|945
1665682200000|2022-10-13 17:30:00|75959.9|75939.9|75875.9|75855.9|75959.9|75939.9|75866.1|75846.1|905
1665682500000|2022-10-13 17:35:00|75875.7|75855.7|75882.8|75862.8|75907.3|75887.3|75859.3|75839.3|934
1665682800000|2022-10-13 17:40:00|75882.7|75862.7|75928.4|75908.4|75933.9|75916.1|75859.4|75839.4|929
1665683100000|2022-10-13 17:45:00|75928.8|75908.8|75889.6|75869.6|75943.4|75923.8|75877.1|75857.1|921
1665683400000|2022-10-13 17:50:00|75887.8|75867.8|75917.1|75897.1|75925.7|75906.4|75864|75844|931
1665683700000|2022-10-13 17:55:00|75917|75897|75930.1|75910.1|75939.9|75920.5|75894|75874.6|847
1665684000000|2022-10-13 18:00:00|75930.5|75910.5|75905.7|75885.7|75979.7|75961.6|75900|75880|843
1665684300000|2022-10-13 18:05:00|75906|75886|75949.1|75929.1|75975.1|75957|75903.2|75883.2|883
1665684600000|2022-10-13 18:10:00|75948.7|75928.7|75973.2|75958.2|75994.1|75974.1|75934.7|75916|896
1665684900000|2022-10-13 18:15:00|75973.1|75958.1|75963|75943|75974.3|75958.2|75941.9|75924.8|778
1665685200000|2022-10-13 18:20:00|75962.6|75942.6|75966|75946|75982|75962|75948.6|75930.2|866
1665685500000|2022-10-13 18:25:00|75964.9|75944.9|76025.1|76005.1|76041.2|76021.2|75958.2|75938.6|901
1665685800000|2022-10-13 18:30:00|76025.2|76005.2|76025.3|76005.3|76049.8|76028.9|75990.3|75970.3|908
1665686100000|2022-10-13 18:35:00|76025.7|76005.7|76015.8|75995.8|76042.5|76022.5|75987.9|75972.9|809
1665686400000|2022-10-13 18:40:00|76015.7|75995.7|76000.5|75985.5|76042.7|76025.2|75994|75975.7|773
1665686700000|2022-10-13 18:45:00|76004.2|75984.2|76000|75985|76023.3|76006.4|75986.8|75969.6|820
1665687000000|2022-10-13 18:50:00|76000.3|75985.3|75977.4|75962.4|76011.3|75995.7|75961.8|75943|804
1665687300000|2022-10-13 18:55:00|75978.4|75963.4|76005.3|75990.3|76012|75994.5|75968.5|75951.8|817
1665687600000|2022-10-13 19:00:00|76005.7|75990.7|76025.4|76010.4|76045.5|76027.7|76003.4|75988.4|836
1665687900000|2022-10-13 19:05:00|76029.4|76009.4|75994.8|75974.8|76034.6|76016.7|75985.2|75967.5|872
1665688200000|2022-10-13 19:10:00|75994.7|75974.7|76053.3|76033.3|76056.9|76037.2|75987|75968.7|810
1665688500000|2022-10-13 19:15:00|76053.4|76033.4|76074.7|76054.7|76076.3|76056.3|76049.5|76030.7|803
1665688800000|2022-10-13 19:20:00|76074.5|76054.5|76082.5|76062.5|76106.7|76088.8|76069.7|76049.7|782
1665689100000|2022-10-13 19:25:00|76081.4|76061.4|76112.7|76097.7|76128|76110.4|76070.2|76050.2|793
1665689400000|2022-10-13 19:30:00|76114.3|76099.3|76122.6|76102.6|76142.4|76122.4|76088.7|76070|888
1665689700000|2022-10-13 19:35:00|76122.7|76102.7|76116.9|76096.9|76134.3|76116.6|76101.1|76081.1|796
1665690000000|2022-10-13 19:40:00|76116.7|76096.7|76076.9|76056.9|76136.4|76116.9|76074.9|76054.9|839
1665690300000|2022-10-13 19:45:00|76079.2|76059.2|76089.4|76074.4|76092.3|76076.8|76068.6|76050.6|774
1665690600000|2022-10-13 19:50:00|76089.9|76074.9|76075|76055|76106.5|76087|76068.6|76048.6|833
1665690900000|2022-10-13 19:55:00|76074.7|76054.7|76106.3|76086.3|76108.2|76088.2|76067.9|76050.5|725
1665691200000|2022-10-13 20:00:00|76107.6|76087.6|76111.1|76091.1|76111.2|76091.2|76077.1|76057.1|558
1665691500000|2022-10-13 20:05:00|76111.2|76091.2|76096.6|76076.6|76117.3|76097.3|76095.6|76075.6|437
1665691800000|2022-10-13 20:10:00|76096.7|76076.7|76102.3|76082.3|76109.4|76089.4|76092.2|76072.2|442
1665692100000|2022-10-13 20:15:00|76102|76082|76090|76070|76102.2|76082.2|76080.1|76060.1|317
1665692400000|2022-10-13 20:20:00|76090.2|76070.2|76091.6|76071.6|76094.6|76074.6|76081.4|76061.4|392
1665692700000|2022-10-13 20:25:00|76091.5|76071.5|76077.6|76057.6|76091.5|76071.5|76075|76055|383
1665693000000|2022-10-13 20:30:00|76078.2|76058.2|76080.2|76060.2|76099.5|76078.8|76078.2|76058.2|311
1665693300000|2022-10-13 20:35:00|76080.3|76060.3|76079.8|76059.8|76089.1|76069.1|76077.7|76057.7|297
1665693600000|2022-10-13 20:40:00|76079.5|76059.5|76059|76039|76086.6|76066.6|76052.6|76032.6|361
1665693900000|2022-10-13 20:45:00|76062.4|76042.4|76087.5|76067.5|76088.1|76068.1|76062.4|76042.4|317
1665694200000|2022-10-13 20:50:00|76087.6|76067.6|76080.3|76060.3|76092.5|76072.4|76074.5|76054|371
1665694500000|2022-10-13 20:55:00|76080.6|76060.6|76116.7|76055.7|76116.7|76072.7|76063.9|76036.9|336
1665694800000|2022-10-13 21:00:00|76138.6|76063.4|76148|76049|76157.2|76065.8|76132.6|76049|25
1665695100000|2022-10-13 21:05:00|76149.9|76050.9|76121.2|76086.4|76171.3|76087.1|76117.9|76042.4|82
1665695400000|2022-10-13 21:10:00|76121|76086.8|76121.4|76101.1|76126.7|76101.8|76114|76080.3|80
1665695700000|2022-10-13 21:15:00|76121.9|76101.5|76105.5|76068.2|76126.1|76103.4|76104.6|76067.4|253
1665696000000|2022-10-13 21:20:00|76107.8|76069.9|76095.4|76072.8|76113|76078.3|76089.5|76065.4|337
1665696300000|2022-10-13 21:25:00|76095.3|76072.7|76093.6|76073.6|76108.4|76077.5|76093.3|76062.5|90
1665696600000|2022-10-13 21:30:00|76093.4|76073.4|76081.2|76061.2|76100.6|76073.6|76080.4|76059.6|139
1665696900000|2022-10-13 21:35:00|76081.7|76061.7|76082|76062|76089.7|76065.3|76076.8|76059.7|154
1665697200000|2022-10-13 21:40:00|76082.2|76062.2|76102|76078.1|76103.6|76080.8|76081.3|76061.3|102
1665697500000|2022-10-13 21:45:00|76101.8|76078|76083.1|76045.5|76101.8|76081.4|76082.9|76041.4|172
1665697800000|2022-10-13 21:50:00|76083.3|76045.4|76078.1|76054.1|76083.3|76055.6|76068.2|76038.5|354
1665698100000|2022-10-13 21:55:00|76076.9|76053.7|76089.5|76063.2|76115|76069.1|76073.8|76039.2|235
1665698400000|2022-10-13 22:00:00|76139.8|76046.2|76096.9|76058.1|76141.5|76069.2|76074.4|76034.4|371
1665698700000|2022-10-13 22:05:00|76096.6|76058|76113.7|76083.6|76120.1|76090|76083.5|76058|262
1665699000000|2022-10-13 22:10:00|76113.6|76084.6|76114.6|76094.6|76132.3|76100.4|76106.3|76081.2|428
1665699300000|2022-10-13 22:15:00|76114.9|76094.9|76124.2|76097.8|76126.4|76104.3|76106.5|76080.9|464
1665699600000|2022-10-13 22:20:00|76121.1|76101.1|76151.2|76125.1|76154.6|76127.4|76117.5|76090.2|561
1665699900000|2022-10-13 22:25:00|76151.1|76123|76156.3|76136.3|76169.8|76138.6|76140.7|76112.5|398
1665700200000|2022-10-13 22:30:00|76154|76134|76137.2|76117.2|76155.8|76135.8|76132.8|76109.4|404
1665700500000|2022-10-13 22:35:00|76138|76118|76123.5|76103.5|76144.1|76119.6|76119.4|76090.4|359
1665700800000|2022-10-13 22:40:00|76123.4|76103.4|76115.7|76085.7|76140.5|76103.5|76110.5|76082.9|461
1665701100000|2022-10-13 22:45:00|76116.1|76085.8|76111.1|76080.8|76136.4|76099.6|76102.6|76067.5|365
1665701400000|2022-10-13 22:50:00|76111|76080.7|76115.8|76081.2|76125|76089.5|76104|76070|284
1665701700000|2022-10-13 22:55:00|76115.7|76081.3|76088.3|76068.3|76130|76092.9|76088.2|76047.9|387
1665702000000|2022-10-13 23:00:00|76088.4|76068.4|76101.9|76081.9|76119.3|76085.4|76088.4|76063.3|529
1665702300000|2022-10-13 23:05:00|76102.2|76082.2|76101|76080.4|76125.4|76093.3|76099.3|76069.4|556
1665702600000|2022-10-13 23:10:00|76104.9|76080.1|76102.5|76075.7|76110.6|76086.7|76095|76065.6|566
1665702900000|2022-10-13 23:15:00|76102.6|76075.6|76106.4|76080.2|76119.3|76091.5|76098.2|76074.8|410
1665703200000|2022-10-13 23:20:00|76105.4|76082.5|76117.6|76094.4|76125.9|76099.5|76105|76081.7|546
1665703500000|2022-10-13 23:25:00|76117.5|76094.9|76123.3|76103.3|76134.2|76107.4|76107.8|76083.3|443
1665703800000|2022-10-13 23:30:00|76122.2|76102.2|76123.4|76101.4|76136.6|76110.3|76108.2|76086.8|512
1665704100000|2022-10-13 23:35:00|76123.2|76101.2|76136.3|76115.9|76143.6|76119.5|76118.3|76093.2|411
1665704400000|2022-10-13 23:40:00|76136.7|76116.1|76140.7|76120.7|76148.6|76125.8|76133.9|76110.4|470
1665704700000|2022-10-13 23:45:00|76141.5|76121.5|76144.2|76124.2|76150.9|76129.5|76134.6|76114.6|461
1665705000000|2022-10-13 23:50:00|76144.3|76124.3|76138.2|76118.2|76147.5|76126.2|76133.3|76111.1|447
1665705300000|2022-10-13 23:55:00|76138.3|76118.3|76168.8|76148.8|76170.4|76150.2|76135|76115|508
1665705600000|2022-10-14 00:00:00|76168.9|76148.9|76120.2|76099.8|76183.2|76163.2|76120|76099.8|778
1665705900000|2022-10-14 00:05:00|76120.4|76100|76119.8|76099.8|76126.2|76106.2|76079|76058.4|677
1665706200000|2022-10-14 00:10:00|76116.6|76096.6|76152|76132|76161.7|76141.7|76110.3|76090.3|624
1665706500000|2022-10-14 00:15:00|76151.7|76131.7|76205.4|76185.4|76211.8|76191.8|76134.3|76114.3|684
1665706800000|2022-10-14 00:20:00|76205.6|76185.6|76185.5|76165.5|76205.6|76185.9|76162.7|76142.7|630
1665707100000|2022-10-14 00:25:00|76184.9|76164.9|76159.6|76139.6|76186.6|76166.6|76138.9|76120.4|598
1665707400000|2022-10-14 00:30:00|76160.2|76140.2|76168.1|76148.1|76194.1|76176.3|76159|76139|602
1665707700000|2022-10-14 00:35:00|76168.7|76148.7|76156.4|76136.4|76168.8|76148.8|76140.6|76121.3|635
1665708000000|2022-10-14 00:40:00|76154.8|76134.8|76166.1|76146.1|76180.4|76160.4|76134.1|76114.1|538
1665708300000|2022-10-14 00:45:00|76165.8|76145.8|76137.8|76117.8|76174|76154.3|76137.3|76117.3|531
1665708600000|2022-10-14 00:50:00|76137.6|76117.6|76133.1|76113.1|76165.6|76145.6|76128.8|76108.8|598
1665708900000|2022-10-14 00:55:00|76135.9|76115.9|76163.4|76143.4|76170.5|76150.5|76125.2|76104.7|597
1665709200000|2022-10-14 01:00:00|76163.8|76143.8|76129.1|76109.1|76164.3|76144.3|76127.5|76107.5|643
1665709500000|2022-10-14 01:05:00|76127.1|76107.1|76101|76081|76159.2|76140.8|76098.3|76080.5|678
1665709800000|2022-10-14 01:10:00|76101.4|76081.4|76116.1|76096.1|76130.3|76111.6|76099.5|76079.5|576
1665710100000|2022-10-14 01:15:00|76115.8|76095.8|76105.9|76085.9|76120.6|76100.6|76097.7|76077.7|575
1665710400000|2022-10-14 01:20:00|76105.7|76085.7|76119.9|76099.9|76121.4|76103.3|76089|76069|589
1665710700000|2022-10-14 01:25:00|76119.8|76099.8|76131.8|76111.8|76143.9|76117.2|76105.2|76087.6|503
1665711000000|2022-10-14 01:30:00|76131.6|76111.6|76110|76090|76131.6|76111.6|76103.5|76085|609
1665711300000|2022-10-14 01:35:00|76110.4|76090.4|76108.9|76088.9|76134.1|76115.7|76099.8|76079.8|649
1665711600000|2022-10-14 01:40:00|76106.6|76086.6|75955.1|75935.1|76112.6|76095|75949.3|75929.3|847
1665711900000|2022-10-14 01:45:00|75956.1|75936.1|75868.8|75848.8|75967.9|75946.9|75846.4|75826.4|936
1665712200000|2022-10-14 01:50:00|75869.1|75849.1|75900.1|75880.1|75932.4|75912.4|75868.9|75848.9|824
1665712500000|2022-10-14 01:55:00|75898.6|75878.6|75913.7|75893.7|75934.7|75914.7|75898.6|75878.6|685
1665712800000|2022-10-14 02:00:00|75913.6|75893.6|75935.7|75915.7|75952.6|75932.6|75895.5|75875.5|635
1665713100000|2022-10-14 02:05:00|75932.9|75917.9|75927.4|75907.4|75943.1|75923.7|75903.9|75886.1|603
1665713400000|2022-10-14 02:10:00|75927.1|75912.1|75932.3|75917.3|75955|75937.3|75920.7|75902.5|601
1665713700000|2022-10-14 02:15:00|75932.5|75917.5|75958.7|75943.7|75963.4|75948.4|75922.9|75904.1|588
1665714000000|2022-10-14 02:20:00|75961.3|75941.3|75966.9|75951.9|75978.6|75961.2|75947.6|75927.6|580
1665714300000|2022-10-14 02:25:00|75969.8|75949.8|75981.6|75966.6|75989.5|75974.3|75961.5|75942.2|576
1665714600000|2022-10-14 02:30:00|75980.9|75965.9|75947.3|75932.3|75982.9|75965.9|75946.8|75929.4|573
1665714900000|2022-10-14 02:35:00|75947.2|75932.2|75958|75938|75958.5|75942.3|75918|75900.8|585
1665715200000|2022-10-14 02:40:00|75956.7|75941.7|75959.4|75944.4|75966|75951|75942.9|75926.4|503
1665715500000|2022-10-14 02:45:00|75960.8|75940.8|75974.4|75959.4|75980.3|75964.7|75937.7|75922.7|561
1665715800000|2022-10-14 02:50:00|75974.6|75959.6|75983.2|75968.2|75989.7|75972.5|75959.8|75944.8|435
1665716100000|2022-10-14 02:55:00|75984.7|75964.7|75985.2|75970.2|75990|75972.7|75959.5|75944.5|480
1665716400000|2022-10-14 03:00:00|75985.1|75970.1|75990.6|75975.6|75993.2|75975.6|75966.1|75947.4|560
1665716700000|2022-10-14 03:05:00|75989.9|75974.9|75999.7|75984.7|76003.2|75985|75968.9|75953.7|503
1665717000000|2022-10-14 03:10:00|75999.8|75984.8|75982.8|75967.8|76002.8|75986.7|75977.9|75960|428
1665717300000|2022-10-14 03:15:00|75982.1|75967.1|75985.7|75970.7|76002.3|75984.9|75973|75955.9|449
1665717600000|2022-10-14 03:20:00|75985.6|75970.6|75984.9|75964.9|75998|75978.9|75971.9|75954.9|504
1665717900000|2022-10-14 03:25:00|75984.7|75964.7|76004.8|75984.8|76024.5|76004.8|75979.2|75959.8|447
1665718200000|2022-10-14 03:30:00|76005|75985|75955.7|75935.7|76005|75985.4|75950.1|75932|600
1665718500000|2022-10-14 03:35:00|75954.6|75934.6|75954.6|75934.6|75976.4|75956.9|75939.8|75920.4|580
1665718800000|2022-10-14 03:40:00|75954.5|75934.5|75956|75936|75961.1|75941.1|75929.9|75909.9|629
1665719100000|2022-10-14 03:45:00|75956.7|75936.7|75965.3|75945.3|75972.8|75952.8|75942.1|75922.1|566
1665719400000|2022-10-14 03:50:00|75965.4|75945.4|76020.9|76000.9|76025.4|76003.3|75958.9|75938.9|645
1665719700000|2022-10-14 03:55:00|76022.3|76002.3|76011.2|75991.2|76034.6|76011.5|76006|75986|546
1665720000000|2022-10-14 04:00:00|76011|75991|76005.4|75985.4|76024.9|76004.9|76002.1|75982.1|666
1665720300000|2022-10-14 04:05:00|76004.5|75984.5|76013|75993|76016.8|75996.8|75988.3|75968.3|565
1665720600000|2022-10-14 04:10:00|76012.5|75992.5|75995.5|75975.5|76025.5|76005.5|75984.4|75966.7|654
1665720900000|2022-10-14 04:15:00|75995.7|75975.7|76024|76004|76025.4|76007.7|75991|75971|596
1665721200000|2022-10-14 04:20:00|76026.9|76006.9|76036.1|76016.1|76050.9|76030.9|76022.4|76002.4|623
1665721500000|2022-10-14 04:25:00|76036.2|76016.2|76063.3|76043.3|76064.7|76045.9|76032.7|76012.7|510
1665721800000|2022-10-14 04:30:00|76063.4|76043.4|76032.6|76012.6|76069.6|76049.6|76027.3|76009.1|645
1665722100000|2022-10-14 04:35:00|76032.7|76012.7|76031.4|76011.4|76039.6|76020.9|76028.4|76008.6|609
1665722400000|2022-10-14 04:40:00|76031.1|76011.1|76035.4|76015.4|76049|76029|76022.5|76003.8|666
1665722700000|2022-10-14 04:45:00|76035.5|76015.5|76032.9|76012.9|76037.6|76017.6|76016.8|75997.1|654
1665723000000|2022-10-14 04:50:00|76032.6|76012.6|76027|76007|76040.6|76020|76018.2|75998.2|580
1665723300000|2022-10-14 04:55:00|76025.8|76005.8|76043.5|76023.5|76056.6|76036.7|76025.8|76005.8|564
1665723600000|2022-10-14 05:00:00|76044.1|76024.1|76028.3|76008.3|76053.1|76033.1|76025.9|76005.9|732
1665723900000|2022-10-14 05:05:00|76028.4|76008.4|76021.1|76001.1|76049.7|76032.2|76017.7|75997.7|599
1665724200000|2022-10-14 05:10:00|76021|76001|76025.3|76005.3|76035.7|76017.8|76007.1|75987.1|687
1665724500000|2022-10-14 05:15:00|76024.8|76004.8|76018.7|75998.7|76035.4|76015.4|76008.7|75990.6|666
1665724800000|2022-10-14 05:20:00|76021.1|76001.1|76057.3|76037.3|76059.2|76039.4|76016|75997.9|579
1665725100000|2022-10-14 05:25:00|76057|76037|76064.5|76044.5|76085.3|76065.3|76056.8|76036.8|628
1665725400000|2022-10-14 05:30:00|76064.1|76044.1|76043.9|76028.9|76084.8|76064.8|76038.7|76018.7|698
1665725700000|2022-10-14 05:35:00|76044.8|76029.8|76032.2|76012.2|76058.3|76038.6|76026.3|76006.3|640
1665726000000|2022-10-14 05:40:00|76031.8|76011.8|76057.5|76042.5|76059.5|76043.2|76026.1|76006.1|788
1665726300000|2022-10-14 05:45:00|76057.2|76042.2|76042.4|76022.4|76069.3|76049.3|76034.4|76016.4|660
1665726600000|2022-10-14 05:50:00|76042.2|76022.2|76044.9|76024.9|76065.7|76045.7|76034|76017.1|672
1665726900000|2022-10-14 05:55:00|76044.8|76024.8|76092.2|76066.6|76099.5|76076|76044.8|76024.8|769
1665727200000|2022-10-14 06:00:00|76089.6|76069.6|76012|75997|76094.6|76076.6|76008|75993|871
1665727500000|2022-10-14 06:05:00|76011.1|75996.1|76006.1|75986.1|76053.9|76036.5|75989.7|75969.7|831
1665727800000|2022-10-14 06:10:00|76005|75985|76024.2|76004.2|76061.3|76043.6|76004.4|75984.9|813
1665728100000|2022-10-14 06:15:00|76023.8|76003.8|75971.1|75951.1|76023.8|76008.3|75969.4|75950.8|789
1665728400000|2022-10-14 06:20:00|75971|75951|75986|75966|76014.7|75999.7|75966.3|75951|781
1665728700000|2022-10-14 06:25:00|75985.9|75965.9|75946|75931|75991.9|75972.2|75932.5|75914.8|903
1665729000000|2022-10-14 06:30:00|75950.1|75930.1|75961.4|75941.4|75981.7|75965.4|75935|75919.5|903
1665729300000|2022-10-14 06:35:00|75958.6|75943.6|75966.4|75951.4|75970.6|75953.6|75923.2|75904.4|847
1665729600000|2022-10-14 06:40:00|75968.8|75953.8|75934.3|75914.3|75989.6|75972|75926.9|75908.2|869
1665729900000|2022-10-14 06:45:00|75931.2|75916.2|75991.3|75971.3|76002.4|75983.3|75923|75905.7|858
1665730200000|2022-10-14 06:50:00|75992|75972|76066.3|76046.3|76078|76062.3|75979.3|75959.3|974
1665730500000|2022-10-14 06:55:00|76067.8|76047.8|75993|75973|76084.7|76064.7|75987.9|75967.9|919
1665730800000|2022-10-14 07:00:00|75995.3|75975.3|76090.2|76070.2|76094.7|76074.7|75995.3|75975.3|1026
1665731100000|2022-10-14 07:05:00|76090.7|76070.7|76078.6|76058.6|76112|76095.5|76061.1|76046.1|935
1665731400000|2022-10-14 07:10:00|76078.3|76058.3|76118.7|76103.7|76127.4|76112.4|76064.9|76047.8|915
1665731700000|2022-10-14 07:15:00|76120.7|76100.7|76161|76141|76168.9|76152.5|76118.5|76099.8|984
1665732000000|2022-10-14 07:20:00|76160|76140|76228.1|76208.1|76273.2|76253.2|76159.7|76139.7|920
1665732300000|2022-10-14 07:25:00|76227.9|76207.9|76195.7|76175.7|76251.5|76231.5|76185.1|76165.1|895
1665732600000|2022-10-14 07:30:00|76196.1|76176.1|76214.3|76194.3|76220.5|76200.5|76184.1|76168.7|905
1665732900000|2022-10-14 07:35:00|76213.2|76198.2|76211.3|76191.3|76231|76211.3|76191.8|76175.7|898
1665733200000|2022-10-14 07:40:00|76206.7|76191.7|76184.7|76164.7|76217.1|76198.8|76170.8|76150.9|899
1665733500000|2022-10-14 07:45:00|76185.2|76165.2|76210.2|76190.2|76229|76209|76180.2|76163.3|884
1665733800000|2022-10-14 07:50:00|76210.9|76190.9|76160.3|76140.3|76255.9|76235.9|76160.3|76140.3|946
1665734100000|2022-10-14 07:55:00|76161.6|76141.6|76160.9|76140.9|76186|76166.2|76132.7|76112.7|919
1665734400000|2022-10-14 08:00:00|76160.6|76140.6|76193|76173|76215.9|76200.7|76160.3|76140.3|830
1665734700000|2022-10-14 08:05:00|76189.6|76174.6|76200.3|76185.3|76222.4|76205.2|76176.5|76160.2|862
1665735000000|2022-10-14 08:10:00|76200.5|76185.5|76215.7|76200.7|76227.9|76211.4|76183.6|76168.3|750
1665735300000|2022-10-14 08:15:00|76216.4|76201.4|76285.8|76270.8|76290.2|76275.2|76208.4|76191.9|869
1665735600000|2022-10-14 08:20:00|76285.7|76270.7|76323.4|76308.4|76324.4|76309.2|76278.6|76260.1|826
1665735900000|2022-10-14 08:25:00|76321.9|76306.9|76291.4|76271.4|76338.9|76319.5|76286.3|76269.6|810
1665736200000|2022-10-14 08:30:00|76291.5|76271.5|76292.1|76272.1|76305.8|76285.8|76268.7|76249.5|799
1665736500000|2022-10-14 08:35:00|76292.5|76272.5|76247.9|76227.9|76310|76288.3|76243.9|76226.9|746
1665736800000|2022-10-14 08:40:00|76247.6|76227.6|76234.2|76214.2|76251.9|76236.1|76221.1|76203.2|770
1665737100000|2022-10-14 08:45:00|76234|76214|76272|76257|76281.4|76265.7|76226.1|76209.4|734
1665737400000|2022-10-14 08:50:00|76268|76253|76287.6|76272.6|76300.4|76285.2|76268|76253|713
1665737700000|2022-10-14 08:55:00|76287.5|76272.5|76295.4|76275.4|76320|76301.9|76266.8|76250.9|834
1665738000000|2022-10-14 09:00:00|76294.5|76274.5|76281.3|76266.3|76314.5|76296.9|76281|76264.3|820
1665738300000|2022-10-14 09:05:00|76281.7|76266.7|76325.3|76310.3|76329.9|76312.8|76264.9|76249|775
1665738600000|2022-10-14 09:10:00|76324.3|76309.3|76346.3|76331.3|76353.7|76334.1|76312.5|76296|759
1665738900000|2022-10-14 09:15:00|76347.8|76332.8|76361.1|76346.1|76377.6|76359.7|76337.3|76318.9|786
1665739200000|2022-10-14 09:20:00|76361.6|76346.6|76409|76389|76416.9|76396.9|76361.6|76346.6|782
1665739500000|2022-10-14 09:25:00|76408.8|76388.8|76467.3|76447.3|76478.1|76459.3|76407.1|76388.7|744
1665739800000|2022-10-14 09:30:00|76467.2|76447.2|76478.8|76458.8|76490.8|76474.1|76433.4|76417.3|824
1665740100000|2022-10-14 09:35:00|76476.8|76456.8|76495.1|76475.1|76515.4|76500.4|76466.4|76448.8|766
1665740400000|2022-10-14 09:40:00|76495.3|76475.3|76537|76517|76538.8|76519.5|76462.3|76446.3|745
1665740700000|2022-10-14 09:45:00|76537.3|76517.3|76493.2|76473.2|76539.1|76520.7|76410.4|76390.4|1069
1665741000000|2022-10-14 09:50:00|76491|76471|76477|76457|76533.3|76513.3|76444|76423.4|987
1665741300000|2022-10-14 09:55:00|76475.5|76455.5|76456.3|76436.3|76511.1|76495.1|76435|76417.2|967
1665741600000|2022-10-14 10:00:00|76456.9|76436.9|76444.5|76429.5|76497.1|76482.1|76438.1|76423.1|966
1665741900000|2022-10-14 10:05:00|76446.1|76426.1|76405|76390|76461|76442.8|76379.6|76362.6|928
1665742200000|2022-10-14 10:10:00|76404|76389|76435.1|76420.1|76448.9|76432|76397.9|76382.9|858
1665742500000|2022-10-14 10:15:00|76435.3|76420.3|76442.4|76427.4|76468.1|76452.8|76408.6|76393|848
1665742800000|2022-10-14 10:20:00|76446.1|76431.1|76360.5|76345.5|76453.8|76435.2|76338.9|76320.6|897
1665743100000|2022-10-14 10:25:00|76357.2|76337.2|76284.5|76269.5|76367.5|76349.9|76238|76221.3|894
1665743400000|2022-10-14 10:30:00|76281.6|76266.6|76317.4|76297.4|76341.4|76324.3|76245.4|76229.2|1013
1665743700000|2022-10-14 10:35:00|76318.5|76298.5|76334.9|76319.9|76347.4|76329.7|76296.6|76280.2|891
1665744000000|2022-10-14 10:40:00|76338.5|76318.5|76380.5|76360.5|76393.6|76375.6|76334.8|76318|850
1665744300000|2022-10-14 10:45:00|76378.6|76363.6|76370.9|76355.9|76386.5|76371.5|76341.4|76326.4|805
1665744600000|2022-10-14 10:50:00|76372.1|76352.1|76414.8|76394.8|76423.3|76405.9|76355.3|76338|836
1665744900000|2022-10-14 10:55:00|76413.3|76398.3|76419.1|76404.1|76435.5|76415.9|76380.3|76363.9|896
1665745200000|2022-10-14 11:00:00|76418.6|76398.6|76434.1|76419.1|76447.8|76432.8|76398.6|76380.4|872
1665745500000|2022-10-14 11:05:00|76433.5|76418.5|76439.4|76424.4|76456.1|76441.1|76421.7|76406.1|835
1665745800000|2022-10-14 11:10:00|76440.2|76425.2|76414.1|76394.1|76446.9|76430.1|76410.5|76390.5|818
1665746100000|2022-10-14 11:15:00|76414.2|76394.2|76403.9|76383.9|76415.4|76395.4|76382.7|76366.4|747
1665746400000|2022-10-14 11:20:00|76403.8|76383.8|76396|76381|76410.6|76393.1|76359.9|76342.4|765
1665746700000|2022-10-14 11:25:00|76395.6|76380.6|76411.3|76396.3|76424|76409|76389.9|76374.2|714
1665747000000|2022-10-14 11:30:00|76411.2|76396.2|76427.7|76412.7|76457.5|76440.4|76396.2|76381.2|914
1665747300000|2022-10-14 11:35:00|76423.9|76408.9|76448.6|76428.6|76450.6|76433.1|76412.7|76397.7|805
1665747600000|2022-10-14 11:40:00|76448.7|76428.7|76523.5|76503.5|76530.6|76511.7|76432.2|76415|1009
1665747900000|2022-10-14 11:45:00|76523.6|76503.6|76527.5|76512.5|76534.6|76518.5|76498|76480.3|870
1665748200000|2022-10-14 11:50:00|76528.1|76513.1|76603.1|76583.1|76612|76594.8|76518.2|76501.4|911
1665748500000|2022-10-14 11:55:00|76603.3|76583.3|76544.7|76524.7|76618.4|76600.2|76527.9|76510.2|952
1665748800000|2022-10-14 12:00:00|76541.4|76521.4|76554.4|76539.4|76569.8|76551|76526.4|76507.2|887
1665749100000|2022-10-14 12:05:00|76553|76538|76512.8|76492.8|76558.3|76543.3|76508|76490.4|845
1665749400000|2022-10-14 12:10:00|76512.9|76492.9|76555.4|76540.4|76555.9|76540.9|76476.5|76456.5|888
1665749700000|2022-10-14 12:15:00|76556.7|76541.7|76529.1|76509.1|76569.3|76552.4|76514.8|76498.7|876
1665750000000|2022-10-14 12:20:00|76518.7|76503.7|76519.4|76499.4|76540.2|76521|76493.4|76475.8|928
1665750300000|2022-10-14 12:25:00|76520.1|76500.1|76547.5|76459.1|76547.5|76508.6|76471.2|76451.2|831
1665750600000|2022-10-14 12:30:00|76524.2|76482.9|76475.1|76455.1|76561.5|76534.6|76449.5|76413.3|1054
1665750900000|2022-10-14 12:35:00|76471.4|76451.4|76446.6|76431.6|76536.1|76521.1|76446.6|76431.6|1037
1665751200000|2022-10-14 12:40:00|76445.8|76430.8|76409.9|76389.9|76480.4|76461.6|76403.6|76386.6|1032
1665751500000|2022-10-14 12:45:00|76409.5|76389.5|76388.4|76368.4|76428.7|76413.7|76362.4|76347.4|1004
1665751800000|2022-10-14 12:50:00|76388.2|76368.2|76260.4|76240.4|76404.8|76384.8|76259.6|76239.6|1045
1665752100000|2022-10-14 12:55:00|76261.4|76241.4|76109|76094|76265.2|76245.2|76079.7|76062.9|1080
1665752400000|2022-10-14 13:00:00|76108.7|76093.7|75982.8|75962.8|76153.8|76138.8|75982.3|75962.8|1043
1665752700000|2022-10-14 13:05:00|75986.5|75966.5|75968.9|75948.9|76021.7|76001.7|75943.8|75923.8|1032
1665753000000|2022-10-14 13:10:00|75969.4|75949.4|75973.9|75953.9|75978.9|75962.7|75903.9|75884|1036
1665753300000|2022-10-14 13:15:00|75976.8|75956.8|76047.9|76027.9|76071.9|76051.9|75967.7|75947.7|1007
1665753600000|2022-10-14 13:20:00|76047|76027|76138.4|76118.4|76138.4|76118.4|76041.9|76022.8|976
1665753900000|2022-10-14 13:25:00|76140.5|76120.5|76295.9|76275.9|76304.8|76284.8|76140.5|76120.5|1001
1665754200000|2022-10-14 13:30:00|76293.6|76273.6|76335.8|76315.8|76368.8|76348.8|76254.5|76234.5|1131
1665754500000|2022-10-14 13:35:00|76336.5|76316.5|76226.1|76206.1|76368.6|76348.6|76218.6|76198.6|1131
1665754800000|2022-10-14 13:40:00|76225.9|76205.9|76379.4|76359.4|76426.5|76409.8|76224|76204|1140
1665755100000|2022-10-14 13:45:00|76380.2|76360.2|76386.2|76366.2|76445.1|76426.3|76373.6|76353.6|1127
1665755400000|2022-10-14 13:50:00|76386.9|76366.9|76402.9|76382.9|76430.1|76410.1|76312.1|76292.1|1101
1665755700000|2022-10-14 13:55:00|76402.6|76382.6|76413.8|76357.4|76428.9|76408.9|76379.9|76357.4|1008
1665756000000|2022-10-14 14:00:00|76396.8|76375.5|76463.3|76443.3|76635.3|76607.1|76396.8|76375.5|1159
1665756300000|2022-10-14 14:05:00|76468.7|76448.7|76468.6|76448.6|76485.2|76465.2|76395.5|76375.5|1118
1665756600000|2022-10-14 14:10:00|76461.9|76446.9|76502.2|76482.2|76508.3|76493.3|76435.6|76415.6|1128
1665756900000|2022-10-14 14:15:00|76503.5|76483.5|76441.7|76421.7|76533.1|76517.9|76405.9|76385.9|1104
1665757200000|2022-10-14 14:20:00|76439.3|76419.3|76431.3|76411.3|76498.7|76480.1|76403.5|76388.3|1102
1665757500000|2022-10-14 14:25:00|76430.6|76410.6|76366.2|76351.2|76437.8|76420.1|76332.4|76315.5|1081
1665757800000|2022-10-14 14:30:00|76368.5|76348.5|76329.5|76309.5|76369.5|76349.9|76287.2|76267.2|1063
1665758100000|2022-10-14 14:35:00|76329.4|76309.4|76370.2|76350.2|76376.9|76356.9|76292.2|76272.2|1062
1665758400000|2022-10-14 14:40:00|76370.5|76350.5|76408.2|76388.2|76426.1|76406.1|76329.6|76309.6|1089
1665758700000|2022-10-14 14:45:00|76403.8|76388.8|76421.6|76401.6|76442.7|76422.7|76359|76339|1059
1665759000000|2022-10-14 14:50:00|76420.9|76400.9|76348.4|76328.4|76438.8|76418.8|76325.2|76305.2|1072
1665759300000|2022-10-14 14:55:00|76348.6|76328.6|76264|76244|76351.5|76331.5|76258.1|76242.1|1089
1665759600000|2022-10-14 15:00:00|76265.4|76245.4|76159.6|76137.5|76287.4|76267.4|76142.2|76122.2|1073
1665759900000|2022-10-14 15:05:00|76159.2|76137.1|76232|76212|76237.1|76219.1|76157|76137|1030
1665760200000|2022-10-14 15:10:00|76235.5|76215.5|76265.4|76245.4|76280.6|76260.6|76214.7|76194.7|947
1665760500000|2022-10-14 15:15:00|76266.9|76246.9|76327.3|76307.3|76331.3|76311.3|76252.3|76232.3|990
1665760800000|2022-10-14 15:20:00|76326.1|76306.1|76327.3|76307.3|76341|76322.6|76290.8|76270.8|929
1665761100000|2022-10-14 15:25:00|76327.2|76307.2|76308.2|76288.2|76354.7|76334.7|76280.7|76260.7|1006
1665761400000|2022-10-14 15:30:00|76308.5|76288.5|76361.6|76341.6|76373.4|76353.4|76308.3|76288.3|999
1665761700000|2022-10-14 15:35:00|76360.5|76340.5|76356.4|76336.4|76374.6|76354.6|76342.6|76323.6|948
1665762000000|2022-10-14 15:40:00|76356.3|76336.3|76390.1|76370.1|76408.6|76388.6|76351.1|76331.1|895
1665762300000|2022-10-14 15:45:00|76391.1|76371.1|76379.2|76359.2|76418.7|76398.7|76377.5|76359.2|910
1665762600000|2022-10-14 15:50:00|76380.1|76360.1|76397.3|76377.3|76413|76393|76359|76339|896
1665762900000|2022-10-14 15:55:00|76396.5|76376.5|76377.2|76357.2|76405.9|76385.9|76360.3|76340.3|934
1665763200000|2022-10-14 16:00:00|76378|76358|76324.6|76304.6|76390.7|76370.7|76305.8|76285.7|974
1665763500000|2022-10-14 16:05:00|76327|76307|76472.5|76452.5|76477.2|76457.2|76325.2|76304.8|974
1665763800000|2022-10-14 16:10:00|76473.3|76453.3|76464.4|76444.4|76474.4|76454.4|76425.9|76405.9|966
1665764100000|2022-10-14 16:15:00|76466.3|76446.3|76457.1|76437.1|76502|76482|76450.6|76430.6|933
1665764400000|2022-10-14 16:20:00|76457|76437|76451|76431|76496.5|76476.5|76444.4|76427.8|846
1665764700000|2022-10-14 16:25:00|76451.6|76431.6|76404|76384|76457|76436.3|76399.1|76379.1|896
1665765000000|2022-10-14 16:30:00|76404.2|76384.2|76446.8|76426.8|76449.1|76429.1|76395.2|76375.2|879
1665765300000|2022-10-14 16:35:00|76446.9|76426.9|76446.7|76426.7|76451.5|76432.8|76408.1|76388.1|873
1665765600000|2022-10-14 16:40:00|76447|76427|76449.7|76429.7|76464.1|76445.8|76423|76403|798
1665765900000|2022-10-14 16:45:00|76449.8|76429.8|76511.1|76491.1|76511.5|76492.5|76426.4|76406.4|850
1665766200000|2022-10-14 16:50:00|76505.5|76490.5|76544.2|76524.2|76550.7|76533.1|76500.4|76480.9|866
1665766500000|2022-10-14 16:55:00|76544.6|76524.6|76542.5|76522.5|76576.6|76556.6|76542.4|76522.4|789
1665766800000|2022-10-14 17:00:00|76543.6|76523.6|76491.8|76471.8|76548.5|76528.5|76484.1|76466.7|839
1665767100000|2022-10-14 17:05:00|76491.6|76471.6|76515.3|76495.3|76536.7|76516.7|76491.5|76471.5|850
1665767400000|2022-10-14 17:10:00|76515.1|76495.1|76527.5|76507.5|76529.5|76509.5|76487.5|76469.1|772
1665767700000|2022-10-14 17:15:00|76527.7|76507.7|76503.7|76483.7|76528.5|76508.5|76488.9|76469|768
1665768000000|2022-10-14 17:20:00|76503.6|76483.6|76553|76533|76563.4|76543.4|76501.2|76481.2|779
1665768300000|2022-10-14 17:25:00|76553.7|76533.7|76533|76513|76571.9|76551.9|76527.6|76509.4|749
1665768600000|2022-10-14 17:30:00|76532.6|76512.6|76508.4|76488.4|76536.9|76520.1|76489|76469|810
1665768900000|2022-10-14 17:35:00|76508.5|76488.5|76484.5|76469.5|76528.2|76508.2|76481.7|76464.4|662
1665769200000|2022-10-14 17:40:00|76485.5|76470.5|76486.8|76466.8|76502.5|76482.5|76453.7|76436.5|755
1665769500000|2022-10-14 17:45:00|76486.9|76466.9|76453.7|76433.7|76489|76469|76447.2|76427.2|824
1665769800000|2022-10-14 17:50:00|76454.6|76434.6|76471.5|76451.5|76478.8|76458.8|76448.8|76428.8|700
1665770100000|2022-10-14 17:55:00|76471.3|76451.3|76457.7|76437.7|76484.9|76464.9|76445.8|76425.8|711
1665770400000|2022-10-14 18:00:00|76457.4|76437.4|76431.4|76411.4|76473.8|76453.8|76427.3|76407.3|806
1665770700000|2022-10-14 18:05:00|76432|76412|76463.2|76443.2|76483.3|76463.3|76424.7|76404.7|844
1665771000000|2022-10-14 18:10:00|76463.6|76443.6|76469.3|76449.3|76495.5|76476.2|76463.5|76443.5|701
1665771300000|2022-10-14 18:15:00|76469.7|76449.7|76521.2|76501.2|76521.5|76501.5|76469.3|76449.3|732
1665771600000|2022-10-14 18:20:00|76521|76501|76510|76490|76525.4|76505.4|76500|76479.1|666
1665771900000|2022-10-14 18:25:00|76509.9|76489.9|76491|76471|76517|76497|76480.9|76460.9|658
1665772200000|2022-10-14 18:30:00|76490.7|76470.7|76489.1|76469.1|76503.4|76483.4|76476.2|76456.2|798
1665772500000|2022-10-14 18:35:00|76488.9|76468.9|76523.5|76503.5|76523.5|76503.5|76475.7|76455.7|660
1665772800000|2022-10-14 18:40:00|76521.8|76501.8|76518.1|76498.1|76532.9|76512.9|76511.3|76491.3|650
1665773100000|2022-10-14 18:45:00|76517.2|76497.2|76507.9|76487.9|76528.6|76508.9|76500.4|76480.4|663
1665773400000|2022-10-14 18:50:00|76508.8|76488.8|76499.3|76479.3|76517.3|76498.1|76489.7|76469.7|640
1665773700000|2022-10-14 18:55:00|76500|76480|76496.6|76476.6|76519|76499|76480.3|76462.2|750
1665774000000|2022-10-14 19:00:00|76495.3|76475.3|76497.8|76477.8|76501.5|76481.5|76477.7|76458.7|798
1665774300000|2022-10-14 19:05:00|76500.4|76480.4|76513.3|76493.3|76531.9|76511.9|76497.1|76477.1|662
1665774600000|2022-10-14 19:10:00|76513|76493|76532|76512|76535.2|76515.2|76506.2|76486.2|603
1665774900000|2022-10-14 19:15:00|76532.1|76512.1|76527.2|76507.2|76552.3|76532.3|76521|76501|634
1665775200000|2022-10-14 19:20:00|76527.1|76507.1|76494.1|76474.1|76532.8|76512.8|76483.7|76463.7|739
1665775500000|2022-10-14 19:25:00|76493.3|76473.3|76480.8|76460.8|76508.1|76488.1|76472.3|76452.3|737
1665775800000|2022-10-14 19:30:00|76481.5|76461.5|76464.7|76444.7|76495.3|76475.3|76464.2|76444.2|632
1665776100000|2022-10-14 19:35:00|76463.5|76443.5|76473.3|76453.3|76480|76459.8|76451.7|76431.7|559
1665776400000|2022-10-14 19:40:00|76472.9|76452.9|76465.7|76445.7|76475.3|76455.3|76453.6|76433.6|554
1665776700000|2022-10-14 19:45:00|76465.8|76445.8|76463.8|76443.8|76486.2|76466.2|76456.6|76436.6|478
1665777000000|2022-10-14 19:50:00|76468.4|76448.4|76473.1|76453.1|76475.8|76458.8|76453.9|76434.8|527
1665777300000|2022-10-14 19:55:00|76470|76455|76459.7|76439.7|76494|76474.5|76456.3|76436.3|665
1665777600000|2022-10-14 20:00:00|76459.1|76439.1|76472.2|76452.2|76488.9|76468.9|76440.6|76420.6|705
1665777900000|2022-10-14 20:05:00|76473.2|76453.2|76463.6|76443.6|76476.9|76456.9|76452.6|76432.6|468
1665778200000|2022-10-14 20:10:00|76464.3|76444.3|76466.8|76446.8|76478.4|76458.4|76458.2|76438.2|422
1665778500000|2022-10-14 20:15:00|76467|76447|76476.5|76456.5|76477.3|76457.3|76460.7|76440.7|331
1665778800000|2022-10-14 20:20:00|76475.1|76455.1|76502.8|76482.8|76504.8|76484.8|76466.9|76446.9|471
1665779100000|2022-10-14 20:25:00|76502.9|76482.9|76494.9|76474.9|76516.8|76496.8|76490.4|76470.4|531
1665779400000|2022-10-14 20:30:00|76498.7|76478.7|76502.1|76482.1|76507.5|76487.5|76491.8|76471.8|353
1665779700000|2022-10-14 20:35:00|76503.3|76483.3|76513.1|76493.1|76516.7|76496.7|76489|76469|394
1665780000000|2022-10-14 20:40:00|76510.9|76490.9|76520.5|76500.5|76522.7|76502.7|76509|76489|361
1665780300000|2022-10-14 20:45:00|76522.6|76502.6|76519.8|76499.8|76531.1|76511.1|76511.3|76491.3|493
1665780600000|2022-10-14 20:50:00|76521.1|76501.1|76495.6|76475.6|76522.3|76502.3|76490.4|76470.4|664
1665780900000|2022-10-14 20:55:00|76494.6|76474.6|76534.3|76463.2|76654.7|76555.7|76462.4|76374.5|489
1665950400000|2022-10-16 20:00:00|76405.3|76375.3|76488.9|76374.9|76488.9|76375.3|76385.7|76355.7|18
1665950700000|2022-10-16 20:05:00|76483.8|76369.8|76500.3|76386.3|76516.8|76402.8|76447.6|76343.4|14
1665951000000|2022-10-16 20:10:00|76503.8|76389.8|76509.3|76395.3|76509.3|76395.3|76446.7|76364.4|17
1665951600000|2022-10-16 20:20:00|76475.9|76377.9|76519.1|76405.1|76519.1|76405.1|76475.9|76377.9|2
1665951900000|2022-10-16 20:25:00|76498.1|76384.1|76516.5|76486.5|76542.9|76494.4|76467.9|76377.9|17
1665952200000|2022-10-16 20:30:00|76520.4|76490.4|76564.1|76534.1|76641.3|76552.3|76470.3|76383.4|67
1665952500000|2022-10-16 20:35:00|76563.9|76533.9|76603.6|76493.2|76654.1|76563.9|76488.3|76374.3|61
1665952800000|2022-10-16 20:40:00|76601.3|76498.7|76522.9|76408.9|76650.6|76573.8|76449.3|76335.3|43
1665953100000|2022-10-16 20:45:00|76495.4|76465.4|76477.4|76363.4|76546.8|76481.1|76474.3|76360.3|24
1665953400000|2022-10-16 20:50:00|76506.9|76392.9|76518.2|76404.2|76518.2|76444.6|76474.6|76392.9|5
1665953700000|2022-10-16 20:55:00|76486.8|76372.8|76521.5|76449.4|76556.1|76470.9|76471.5|76372.8|13
1665954000000|2022-10-16 21:00:00|76500.9|76470.9|76493|76463|76566.9|76473.3|76492.8|76430.4|34
1665954300000|2022-10-16 21:05:00|76500.9|76470.9|76508.1|76466.6|76556.3|76470.9|76494.3|76418|46
1665954600000|2022-10-16 21:10:00|76507.8|76467.2|76524.5|76496.7|76577.6|76501.1|76506.9|76427.6|53
1665954900000|2022-10-16 21:15:00|76524.4|76497|76525.8|76505|76576.3|76505.1|76523.8|76453.6|29
1665955200000|2022-10-16 21:20:00|76525.7|76504.8|76539.8|76491|76577.7|76504.8|76525.1|76454.4|46
1665955500000|2022-10-16 21:25:00|76548.6|76486.5|76554.9|76476.7|76574.9|76500.8|76518|76463.5|144
1665955800000|2022-10-16 21:30:00|76564.8|76465.8|76553.7|76472.1|76565.5|76502.3|76514.9|76459.7|144
1665956100000|2022-10-16 21:35:00|76561.4|76465.9|76517.9|76478.6|76561.4|76488.9|76512.1|76457.9|271
1665956400000|2022-10-16 21:40:00|76524.7|76474.9|76514.5|76437.9|76532.7|76483.9|76493|76427.1|167
1665956700000|2022-10-16 21:45:00|76514.4|76437.7|76502.5|76454.5|76534.7|76465.5|76484.9|76428.1|339
1665957000000|2022-10-16 21:50:00|76487.6|76465.6|76526.8|76449.1|76539.9|76465.6|76487.6|76433.1|109
1665957300000|2022-10-16 21:55:00|76526.9|76449.2|76532.7|76448.6|76540|76467.3|76497.8|76438.1|225
1665957600000|2022-10-16 22:00:00|76531.9|76453.7|76415.3|76361.4|76531.9|76457.8|76410.7|76340|577
1665957900000|2022-10-16 22:05:00|76421.1|76366.2|76420.6|76385.6|76439.1|76406.7|76391.2|76350.4|423
1665958200000|2022-10-16 22:10:00|76420.5|76385.5|76423.1|76388|76441.9|76404.9|76411.6|76377.6|256
1665958500000|2022-10-16 22:15:00|76422.9|76387.7|76433.6|76413.6|76448.3|76416.6|76407.3|76375|443
1665958800000|2022-10-16 22:20:00|76434.1|76414.1|76456.2|76416.5|76470|76433.6|76430.8|76402.4|523
1665959100000|2022-10-16 22:25:00|76455.4|76418.3|76447|76423.8|76468.3|76429.5|76432.2|76400.2|463
1665959400000|2022-10-16 22:30:00|76458|76423.9|76457.8|76435.1|76476.6|76435.5|76444.3|76395.5|488
1665959700000|2022-10-16 22:35:00|76463.4|76432.4|76470.2|76437|76475.1|76445.2|76453.6|76420.6|354
1665960000000|2022-10-16 22:40:00|76470.3|76437.1|76478.7|76458.7|76503.7|76461.4|76466.3|76431.3|530
1665960300000|2022-10-16 22:45:00|76478.1|76458.1|76453.6|76421|76500|76465.7|76446.5|76410.2|531
1665960600000|2022-10-16 22:50:00|76453.7|76424.6|76454.6|76433.8|76468|76434.5|76443.6|76410|351
1665960900000|2022-10-16 22:55:00|76454.8|76433.9|76438.7|76409.8|76462.9|76434.4|76428.2|76401.8|592
1665961200000|2022-10-16 23:00:00|76437.6|76407.8|76415.4|76395.4|76454.9|76425|76412.7|76391|628
1665961500000|2022-10-16 23:05:00|76415.6|76395.6|76414|76394|76436.4|76416.4|76406.4|76386.4|566
1665961800000|2022-10-16 23:10:00|76414.2|76394.2|76397.5|76377.5|76414.8|76394.8|76394|76374|529
1665962100000|2022-10-16 23:15:00|76397.4|76377.4|76408|76388|76408|76388|76379.6|76359.6|519
1665962400000|2022-10-16 23:20:00|76407.9|76387.9|76404.4|76384.4|76412.1|76392.1|76395.9|76375.9|553
1665962700000|2022-10-16 23:25:00|76405.8|76385.8|76391.9|76371.9|76412.5|76392.5|76387.6|76367.6|569
1665963000000|2022-10-16 23:30:00|76392.4|76372.4|76360|76340|76394.1|76374.1|76350|76330|632
1665963300000|2022-10-16 23:35:00|76359.9|76339.9|76366.2|76346.2|76374.1|76354.1|76347.9|76327.9|671
1665963600000|2022-10-16 23:40:00|76365.9|76345.9|76385.4|76365.4|76388.9|76368.9|76362.3|76342.3|610
1665963900000|2022-10-16 23:45:00|76385.2|76365.2|76365.4|76345.4|76387.7|76367.7|76355.2|76335.2|650
1665964200000|2022-10-16 23:50:00|76365.2|76345.2|76358.9|76338.9|76377.8|76358.8|76352.5|76334|651
1665964500000|2022-10-16 23:55:00|76359|76339|76375.5|76355.5|76385.7|76365.7|76357.2|76337.2|652
1665964800000|2022-10-17 00:00:00|76376.4|76356.4|76367.2|76347.2|76396.2|76376.2|76363.1|76343.1|716
1665965100000|2022-10-17 00:05:00|76367.3|76347.3|76313.2|76293.2|76369.1|76349.1|76296.7|76276.7|723
1665965400000|2022-10-17 00:10:00|76313.3|76293.3|76353.6|76333.6|76357.3|76337.3|76308.1|76288.1|628
1665965700000|2022-10-17 00:15:00|76353.7|76333.7|76379.2|76359.2|76383.6|76363.6|76353.7|76333.7|733
1665966000000|2022-10-17 00:20:00|76379.1|76359.1|76359.1|76339.1|76388.8|76368.8|76358|76338|694
1665966300000|2022-10-17 00:25:00|76358.7|76338.7|76372.9|76352.9|76374.6|76354.6|76353.2|76335|651
1665966600000|2022-10-17 00:30:00|76373.2|76353.2|76355.2|76335.2|76381.7|76361.7|76343.5|76323.5|786
1665966900000|2022-10-17 00:35:00|76356.1|76336.1|76357.7|76337.7|76370|76350|76323.2|76303.2|740
1665967200000|2022-10-17 00:40:00|76356.4|76336.4|76311.1|76291.1|76363|76343|76310|76290|728
1665967500000|2022-10-17 00:45:00|76311|76291|76338.2|76318.2|76345.3|76325.3|76299.8|76279.8|710
1665967800000|2022-10-17 00:50:00|76334.3|76314.3|76342.4|76322.4|76364.2|76344.2|76328.2|76308.2|776
1665968100000|2022-10-17 00:55:00|76339.6|76319.6|76338|76318|76370.6|76350.6|76333.4|76313.4|742
1665968400000|2022-10-17 01:00:00|76334|76314|76365.6|76345.6|76381.3|76361.3|76323.4|76307.1|777
1665968700000|2022-10-17 01:05:00|76366.6|76346.6|76364.9|76344.9|76368.7|76348.7|76338.4|76318.4|659
1665969000000|2022-10-17 01:10:00|76365.4|76345.4|76372.1|76352.1|76379.8|76359.8|76352.9|76332.9|692
1665969300000|2022-10-17 01:15:00|76374|76354|76367.9|76347.9|76380.7|76360.7|76353.5|76333.5|747
1665969600000|2022-10-17 01:20:00|76368|76348|76365.3|76345.3|76388.2|76368.2|76352|76332|704
1665969900000|2022-10-17 01:25:00|76365.8|76345.8|76358.6|76338.6|76373.8|76353.8|76334.9|76316.4|643
1665970200000|2022-10-17 01:30:00|76359.2|76339.2|76327.8|76307.8|76367|76347|76314.9|76294.9|780
1665970500000|2022-10-17 01:35:00|76332.4|76312.4|76354.7|76334.7|76361.3|76341.3|76324.2|76304.2|647
1665970800000|2022-10-17 01:40:00|76357|76337|76328.6|76308.6|76357.4|76337.4|76325.9|76305.9|691
1665971100000|2022-10-17 01:45:00|76328.7|76308.7|76311.6|76291.6|76336.4|76316.4|76311.2|76290|632
1665971400000|2022-10-17 01:50:00|76311.3|76291.3|76315.3|76295.3|76328.8|76308.8|76310.1|76290.1|566
1665971700000|2022-10-17 01:55:00|76315|76295|76333|76313|76335|76315|76293.7|76273.7|628
1665972000000|2022-10-17 02:00:00|76332.9|76312.9|76312.1|76292.1|76332.9|76312.9|76308.5|76288.5|675
1665972300000|2022-10-17 02:05:00|76312|76292|76287.6|76267.6|76312|76292|76276.1|76256.1|619
1665972600000|2022-10-17 02:10:00|76288|76268|76298.2|76278.2|76311|76291|76287.6|76267.6|661
1665972900000|2022-10-17 02:15:00|76298.1|76278.1|76313.3|76293.3|76313.3|76293.3|76287.1|76267.1|619
1665973200000|2022-10-17 02:20:00|76314.7|76294.7|76324.4|76304.4|76331.9|76311.9|76311.7|76291.7|608
1665973500000|2022-10-17 02:25:00|76324.9|76304.9|76328.6|76308.6|76334.4|76312.8|76323.6|76303.6|605
1665973800000|2022-10-17 02:30:00|76328.5|76308.5|76340.8|76320.8|76341|76321|76312.5|76292.5|658
1665974100000|2022-10-17 02:35:00|76340.7|76320.7|76339.8|76319.8|76357.4|76337.4|76331.2|76311.2|582
1665974400000|2022-10-17 02:40:00|76340.2|76320.2|76319.1|76299.1|76344.6|76324.6|76318|76296.1|614
1665974700000|2022-10-17 02:45:00|76319.2|76299.2|76322.6|76302.6|76332.7|76312.7|76312.6|76292.6|609
1665975000000|2022-10-17 02:50:00|76322.5|76302.5|76336.3|76316.3|76353.2|76333.2|76322.1|76302.1|578
1665975300000|2022-10-17 02:55:00|76336.7|76316.4|76333.4|76313.4|76339.3|76319.3|76327.1|76307.5|594
1665975600000|2022-10-17 03:00:00|76333.5|76313.5|76333.3|76313.3|76344.2|76324.2|76316.9|76296.9|583
1665975900000|2022-10-17 03:05:00|76333.2|76313.2|76333.7|76313.7|76337.2|76317.2|76323.9|76303.9|603
1665976200000|2022-10-17 03:10:00|76334|76314|76333.2|76313.2|76354.5|76334.5|76333|76313|570
1665976500000|2022-10-17 03:15:00|76330.9|76310.9|76331|76311|76336.4|76316.4|76313.9|76293.9|658
1665976800000|2022-10-17 03:20:00|76331.1|76311.1|76341.7|76321.7|76342.7|76322.7|76330.2|76310.2|533
1665977100000|2022-10-17 03:25:00|76341.8|76321.8|76332.7|76312.7|76345.5|76325.5|76324.9|76303.9|638
1665977400000|2022-10-17 03:30:00|76332.9|76312.9|76364.2|76344.2|76364.2|76344.2|76329.6|76309.6|566
1665977700000|2022-10-17 03:35:00|76364.6|76344.6|76347.2|76327.2|76364.6|76344.6|76340.6|76320.6|596
1665978000000|2022-10-17 03:40:00|76347.3|76327.3|76357.5|76337.5|76362.8|76342.8|76341.9|76321.9|518
1665978300000|2022-10-17 03:45:00|76357.4|76337.4|76354.7|76334.7|76363.8|76343.8|76353.1|76333.1|452
1665978600000|2022-10-17 03:50:00|76354.9|76334.9|76375.8|76355.8|76380.9|76359.6|76339.6|76319.6|569
1665978900000|2022-10-17 03:55:00|76375|76355|76376.6|76356.6|76382.8|76361.4|76366.4|76345.9|593
1665979200000|2022-10-17 04:00:00|76374.4|76354.4|76416.3|76396.3|76420.5|76400.5|76374.1|76354.1|628
1665979500000|2022-10-17 04:05:00|76416.5|76396.5|76431.4|76411.4|76433.2|76413|76411.5|76391.5|610
1665979800000|2022-10-17 04:10:00|76431.2|76411.2|76414.7|76394.7|76432.3|76412.3|76406.4|76386.4|553
1665980100000|2022-10-17 04:15:00|76415.6|76395.6|76420.8|76400.8|76431.4|76409.2|76406.4|76386.4|556
1665980400000|2022-10-17 04:20:00|76420.7|76400.7|76408.6|76388.6|76424.4|76404.4|76403.1|76382.1|544
1665980700000|2022-10-17 04:25:00|76409.2|76389.2|76411.8|76391.8|76417.9|76397.5|76409|76387.9|556
1665981000000|2022-10-17 04:30:00|76412.7|76392.7|76390.9|76370.9|76420|76400|76388.4|76368.4|625
1665981300000|2022-10-17 04:35:00|76399.4|76372.9|76389|76369|76399.4|76375.2|76382.2|76361.6|626
1665981600000|2022-10-17 04:40:00|76390.3|76370.3|76387|76367|76398.2|76378.2|76385|76366|565
1665981900000|2022-10-17 04:45:00|76386.9|76366.9|76372.4|76352.4|76387.2|76367.2|76367.8|76347.8|581
1665982200000|2022-10-17 04:50:00|76373.4|76353.4|76388.3|76368.3|76393.6|76373.6|76368|76348|549
1665982500000|2022-10-17 04:55:00|76388.4|76368.4|76394.6|76374.6|76398.5|76378.5|76386.6|76366.6|590
1665982800000|2022-10-17 05:00:00|76395.5|76375.5|76376|76356|76400.2|76380.2|76370.5|76350.5|661
1665983100000|2022-10-17 05:05:00|76375.4|76355.4|76318.3|76298.3|76377.2|76357.2|76317.9|76297.9|743
1665983400000|2022-10-17 05:10:00|76318.2|76298.2|76322.7|76302.7|76329.9|76309.9|76308.4|76288.4|725
1665983700000|2022-10-17 05:15:00|76322.8|76302.8|76308|76288|76334|76314|76306|76286|744
1665984000000|2022-10-17 05:20:00|76308.4|76288.4|76336.3|76316.3|76339.3|76319.3|76308.2|76288.2|629
1665984300000|2022-10-17 05:25:00|76336.2|76316.2|76321.5|76301.5|76340.5|76320.5|76313.3|76293.3|682
1665984600000|2022-10-17 05:30:00|76325.3|76305.3|76318.2|76298.2|76344.7|76325.5|76309.9|76289.9|627
1665984900000|2022-10-17 05:35:00|76316.2|76296.2|76324.6|76304.6|76328.7|76308.7|76311.5|76291.5|628
1665985200000|2022-10-17 05:40:00|76324.8|76304.8|76310|76290|76329.5|76309.5|76303.4|76283.4|560
1665985500000|2022-10-17 05:45:00|76308.7|76288.7|76292|76272|76315.9|76297.6|76287.3|76267.3|524
1665985800000|2022-10-17 05:50:00|76292.2|76272.2|76274.8|76254.8|76305.2|76285.2|76251.3|76231.3|735
1665986100000|2022-10-17 05:55:00|76275.8|76255.8|76279.9|76259.9|76291.8|76273.8|76248.9|76229.3|731
1665986400000|2022-10-17 06:00:00|76278|76258|76299.8|76279.8|76308|76288.3|76265.1|76245.9|787
1665986700000|2022-10-17 06:05:00|76302.5|76282.5|76313.1|76298.1|76323.1|76305.9|76285.9|76268.7|788
1665987000000|2022-10-17 06:10:00|76315.6|76295.6|76306.9|76286.9|76326.9|76308.3|76301.3|76284.3|735
1665987300000|2022-10-17 06:15:00|76307.9|76287.9|76340.9|76325.9|76350.6|76332.7|76284.3|76267.1|723
1665987600000|2022-10-17 06:20:00|76340.7|76325.7|76381.5|76366.5|76395.3|76377.7|76334.5|76319.5|645
1665987900000|2022-10-17 06:25:00|76381.6|76366.6|76360.4|76345.4|76385.6|76367.2|76354.4|76339.4|724
1665988200000|2022-10-17 06:30:00|76361|76346|76390.6|76375.6|76420.5|76403|76361|76346|811
1665988500000|2022-10-17 06:35:00|76390.7|76375.7|76414.3|76394.3|76425.6|76407.2|76382.5|76367.5|724
1665988800000|2022-10-17 06:40:00|76414.9|76394.9|76389.4|76369.4|76420.6|76403|76378.2|76360|781
1665989100000|2022-10-17 06:45:00|76390.2|76370.2|76388.6|76368.6|76423.5|76406.6|76376.3|76359.8|765
1665989400000|2022-10-17 06:50:00|76388.4|76368.4|76424.4|76409.4|76439.9|76424.9|76383.1|76368.1|774
1665989700000|2022-10-17 06:55:00|76424.9|76409.9|76439.4|76419.4|76445.6|76427.5|76409.3|76394.3|790
1665990000000|2022-10-17 07:00:00|76437.8|76422.8|76279.3|76259.3|76439|76422.8|76264.1|76247.7|1053
1665990300000|2022-10-17 07:05:00|76280.4|76260.4|76328.4|76308.4|76337.8|76317.8|76280.4|76260.4|1006
1665990600000|2022-10-17 07:10:00|76329|76309|76321.6|76301.6|76330.2|76310.2|76276.5|76258.6|948
1665990900000|2022-10-17 07:15:00|76323.4|76303.4|76360.5|76345.5|76368.3|76353.3|76280.7|76261.4|954
1665991200000|2022-10-17 07:20:00|76359.9|76344.9|76371|76351|76416.2|76401.2|76349.3|76334.3|1016
1665991500000|2022-10-17 07:25:00|76371.5|76351.5|76365.7|76350.7|76401.3|76383.3|76350.3|76335.2|939
1665991800000|2022-10-17 07:30:00|76366.2|76351.2|76354|76334|76381.5|76363.9|76331.1|76314.5|973
1665992100000|2022-10-17 07:35:00|76353.9|76333.9|76334.5|76314.5|76355.1|76337.9|76308.1|76291.6|877
1665992400000|2022-10-17 07:40:00|76334.7|76319.7|76272.9|76257.9|76337.5|76319.8|76238.1|76220.5|897
1665992700000|2022-10-17 07:45:00|76274.6|76259.6|76303.5|76288.5|76317.9|76299.9|76250.2|76235.2|935
1665993000000|2022-10-17 07:50:00|76306.8|76291.8|76317.6|76302.6|76320.4|76304.2|76287.2|76269.8|800
1665993300000|2022-10-17 07:55:00|76318.8|76303.8|76317.4|76297.4|76337.7|76320.5|76290.4|76271.5|912
1665993600000|2022-10-17 08:00:00|76316.9|76296.9|76323.1|76303.1|76333.4|76316.1|76289|76271.7|864
1665993900000|2022-10-17 08:05:00|76322.5|76302.5|76283.6|76268.6|76337.2|76322.2|76276|76260.7|829
1665994200000|2022-10-17 08:10:00|76286.4|76271.4|76286.8|76271.8|76310.7|76295.7|76259|76239|893
1665994500000|2022-10-17 08:15:00|76286.1|76271.1|76315.8|76300.8|76325.6|76309.1|76285.6|76268.4|782
1665994800000|2022-10-17 08:20:00|76316|76301|76321.5|76306.5|76336.4|76319|76311.1|76293.8|714
1665995100000|2022-10-17 08:25:00|76320.6|76305.6|76424.9|76404.9|76430.4|76412.3|76319.8|76304.8|860
1665995400000|2022-10-17 08:30:00|76421.8|76401.8|76527.8|76507.8|76527.8|76507.8|76417.7|76400|911
1665995700000|2022-10-17 08:35:00|76518.2|76498.2|76450.8|76430.8|76520.3|76500.3|76434.9|76416.2|944
1665996000000|2022-10-17 08:40:00|76447.6|76432.6|76410|76395|76458.1|76439.9|76404.6|76387.5|919
1665996300000|2022-10-17 08:45:00|76410.5|76395.5|76432.1|76417.1|76454.9|76439.9|76400.7|76382.7|930
1665996600000|2022-10-17 08:50:00|76432.8|76412.8|76395.6|76380.6|76432.8|76416.6|76391.5|76375.5|893
1665996900000|2022-10-17 08:55:00|76396.1|76381.1|76382.4|76367.4|76415.9|76400.9|76372.9|76357.9|829
1665997200000|2022-10-17 09:00:00|76382.8|76367.8|76350.8|76335.8|76403.5|76383.7|76343.9|76327.7|919
1665997500000|2022-10-17 09:05:00|76350.9|76335.9|76307.7|76287.7|76357.4|76337.4|76301.7|76284.8|792
1665997800000|2022-10-17 09:10:00|76308.3|76288.3|76282.2|76262.2|76316.7|76296.7|76278.6|76262.2|801
1665998100000|2022-10-17 09:15:00|76281.2|76261.2|76286|76266|76296|76276|76233.9|76216.9|847
1665998400000|2022-10-17 09:20:00|76285.7|76265.7|76318.6|76298.6|76325.9|76308.8|76280.9|76261.6|725
1665998700000|2022-10-17 09:25:00|76316.7|76301.7|76268.1|76253.1|76322.6|76304.9|76266.9|76250.3|796
1665999000000|2022-10-17 09:30:00|76268.6|76253.6|76301|76281|76302.2|76282|76239.6|76222.8|780
1665999300000|2022-10-17 09:35:00|76298.2|76283.2|76259.1|76244.1|76310|76290|76249.1|76232.3|729
1665999600000|2022-10-17 09:40:00|76259.6|76244.6|76281.3|76261.3|76284.9|76267.6|76254.5|76239.5|591
1665999900000|2022-10-17 09:45:00|76276.9|76261.9|76285.6|76265.6|76297.6|76280.7|76271.9|76256.6|588
1666000200000|2022-10-17 09:50:00|76286.1|76266.1|76278.9|76263.9|76286.1|76268.4|76244.1|76226.9|679
1666000500000|2022-10-17 09:55:00|76276.4|76261.4|76274.3|76254.3|76314.8|76298|76267.2|76250.1|703
1666000800000|2022-10-17 10:00:00|76273.2|76253.2|76276.4|76261.4|76305.7|76289.1|76269.3|76252.1|732
1666001100000|2022-10-17 10:05:00|76276.5|76261.5|76164.1|76149.1|76279.6|76262|76141.9|76121.9|884
1666001400000|2022-10-17 10:10:00|76165.4|76145.4|76157.3|76142.3|76216.3|76196.3|76134.5|76116|940
1666001700000|2022-10-17 10:15:00|76156.1|76141.1|76213|76193|76225.2|76207.1|76154.9|76136.4|789
1666002000000|2022-10-17 10:20:00|76213.2|76193.2|76230.9|76215.9|76238.3|76218.3|76205.4|76185.4|719
1666002300000|2022-10-17 10:25:00|76232.6|76217.6|76245.6|76225.6|76248.1|76229.1|76200|76180|735
1666002600000|2022-10-17 10:30:00|76245.8|76225.8|76261.1|76241.1|76262.4|76242.4|76209|76189|851
1666002900000|2022-10-17 10:35:00|76262.2|76242.2|76320.5|76300.5|76321.1|76302.7|76254.9|76234.9|809
1666003200000|2022-10-17 10:40:00|76317.7|76297.7|76295.8|76275.8|76317.7|76298.9|76274.7|76254.7|792
1666003500000|2022-10-17 10:45:00|76300.2|76280.2|76290.3|76270.3|76323.7|76305.2|76269.8|76251.8|810
1666003800000|2022-10-17 10:50:00|76290.5|76270.5|76300.8|76280.8|76323.7|76303.7|76272.9|76254.6|740
1666004100000|2022-10-17 10:55:00|76301.2|76281.2|76304|76289|76310|76290|76267.2|76250.9|820
1666004400000|2022-10-17 11:00:00|76305.5|76285.5|76362.6|76342.6|76364.6|76347.1|76289.4|76271.3|836
1666004700000|2022-10-17 11:05:00|76362.3|76342.3|76289.8|76269.8|76364.1|76348.7|76287.1|76268.6|769
1666005000000|2022-10-17 11:10:00|76290.2|76270.2|76343.5|76323.5|76346.4|76328.6|76279.2|76261.2|700
1666005300000|2022-10-17 11:15:00|76343.9|76323.9|76316.9|76296.9|76348.5|76329.9|76303.2|76285.5|733
1666005600000|2022-10-17 11:20:00|76314.3|76294.3|76325.4|76310.4|76340.2|76322.5|76294.3|76275.3|741
1666005900000|2022-10-17 11:25:00|76327.3|76307.3|76296.4|76276.4|76327.3|76308.8|76293.2|76273.2|733
1666006200000|2022-10-17 11:30:00|76297.6|76277.6|76296.3|76276.3|76315.5|76295.7|76282.5|76262.5|741
1666006500000|2022-10-17 11:35:00|76293.1|76273.1|76321.6|76301.6|76330.3|76315.3|76288.1|76269.9|783
1666006800000|2022-10-17 11:40:00|76320.7|76300.7|76383.3|76368.3|76385.5|76369.3|76313|76295.3|746
1666007100000|2022-10-17 11:45:00|76383.4|76368.4|76431|76411|76434.3|76417.9|76374.9|76357.3|802
1666007400000|2022-10-17 11:50:00|76430.7|76410.7|76396.1|76381.1|76430.7|76412.3|76374|76355.8|877
1666007700000|2022-10-17 11:55:00|76396.2|76381.2|76367.2|76352.2|76399.3|76381.2|76348.4|76333.4|811
1666008000000|2022-10-17 12:00:00|76368.1|76353.1|76386.3|76371.3|76455.5|76439.5|76359.3|76342.1|904
1666008300000|2022-10-17 12:05:00|76389.9|76369.9|76406.4|76386.4|76417.5|76401.6|76378.6|76360.9|837
1666008600000|2022-10-17 12:10:00|76405.9|76385.9|76377.9|76357.9|76407.4|76388.3|76372.3|76352.3|876
1666008900000|2022-10-17 12:15:00|76378.3|76358.3|76418.2|76398.2|76418.2|76398.2|76369|76351|825
1666009200000|2022-10-17 12:20:00|76415.8|76395.8|76288.3|76273.3|76415.8|76396.9|76280.4|76260.4|959
1666009500000|2022-10-17 12:25:00|76291.9|76271.9|76268|76248|76296|76276.3|76259.7|76239.7|882
1666009800000|2022-10-17 12:30:00|76267|76247|76272.7|76257.7|76286.2|76266.2|76238.6|76218.6|948
1666010100000|2022-10-17 12:35:00|76274.8|76254.8|76234.3|76219.3|76277.3|76259.2|76225.5|76210.5|895
1666010400000|2022-10-17 12:40:00|76234|76219|76117.1|76097.1|76234.2|76219.2|76093.2|76077|976
1666010700000|2022-10-17 12:45:00|76118|76098|76053.5|76038.5|76132|76113.8|76048.2|76031.6|903
1666011000000|2022-10-17 12:50:00|76055.9|76035.9|76031.6|76011.6|76092.9|76076.1|76025.7|76006.7|848
1666011300000|2022-10-17 12:55:00|76031.7|76011.7|76099.3|76079.3|76108.9|76091.1|76029.7|76011.6|841
1666011600000|2022-10-17 13:00:00|76096.7|76081.7|76059.6|76044.6|76118.5|76103.5|76040.2|76024.6|879
1666011900000|2022-10-17 13:05:00|76060.9|76045.9|76036.8|76021.8|76081|76065.3|76031.9|76012.6|766
1666012200000|2022-10-17 13:10:00|76036.9|76021.9|76017.7|76002.7|76051.5|76034.2|76002.9|75987.9|718
1666012500000|2022-10-17 13:15:00|76018|76003|76013.8|75998.8|76069.2|76054.2|76006.7|75988.7|807
1666012800000|2022-10-17 13:20:00|76012.4|75997.4|76078.3|76058.3|76084.6|76069|76006.1|75988.9|781
1666013100000|2022-10-17 13:25:00|76078.2|76058.2|76039.9|76019.9|76079.1|76059.1|76020.8|76002.7|834
1666013400000|2022-10-17 13:30:00|76040.3|76020.3|76027.8|76012.8|76046.6|76028|76006.5|75988.4|969
1666013700000|2022-10-17 13:35:00|76028.3|76013.3|75967.9|75952.9|76031|76013.3|75961.2|75941.8|955
1666014000000|2022-10-17 13:40:00|75969.3|75949.3|75990.1|75970.1|75995.1|75975.1|75921.6|75901.7|1000
1666014300000|2022-10-17 13:45:00|75990.7|75970.7|75967.7|75952.7|76014.9|75998|75957.2|75942.2|952
1666014600000|2022-10-17 13:50:00|75968.1|75953.1|76005.7|75990.7|76019.2|76001.7|75958.1|75943.1|997
1666014900000|2022-10-17 13:55:00|76005.6|75990.6|76046.4|76026.4|76067.7|76047.7|76002.5|75985.5|986
1666015200000|2022-10-17 14:00:00|76041.6|76021.6|75986.9|75971.9|76045|76025|75976.1|75959.7|992
1666015500000|2022-10-17 14:05:00|75986.8|75971.8|75968.1|75948.1|76024.6|76009.6|75947.5|75932.5|979
1666015800000|2022-10-17 14:10:00|75967.7|75947.7|75929.5|75909.5|76000.5|75981.6|75929.5|75909.5|893
1666016100000|2022-10-17 14:15:00|75923.7|75908.7|75992.1|75977.1|76011.1|75992.9|75917.1|75899|947
1666016400000|2022-10-17 14:20:00|75989.6|75974.6|76014.3|75999.3|76022.8|76006.8|75962.8|75947.8|881
1666016700000|2022-10-17 14:25:00|76013|75998|75934.5|75919.5|76027.9|76012.9|75887.8|75867.8|904
1666017000000|2022-10-17 14:30:00|75934.4|75919.4|75905.1|75890.1|75945.8|75930.8|75851.5|75831.5|992
1666017300000|2022-10-17 14:35:00|75903.8|75888.8|75890.7|75870.7|75921.7|75901.7|75856.6|75836.6|1009
1666017600000|2022-10-17 14:40:00|75884|75869|75890.6|75875.6|75895.9|75878.5|75812.7|75792.7|971
1666017900000|2022-10-17 14:45:00|75889.5|75874.5|75830|75815|75903.1|75888.1|75812.6|75796|970
1666018200000|2022-10-17 14:50:00|75829.9|75814.9|75796.1|75776.1|75850.4|75835.4|75754.1|75738.1|980
1666018500000|2022-10-17 14:55:00|75795.7|75775.7|75773.2|75758.2|75812.8|75796.3|75762.9|75745.1|984
1666018800000|2022-10-17 15:00:00|75772.8|75757.8|75776.3|75761.3|75794|75776.5|75761.1|75742.5|933
1666019100000|2022-10-17 15:05:00|75774.8|75759.8|75808.7|75793.7|75825.1|75807.4|75774|75758.9|869
1666019400000|2022-10-17 15:10:00|75809.5|75794.5|75826.9|75806.9|75834.3|75817.9|75796.1|75781.1|807
1666019700000|2022-10-17 15:15:00|75827|75807|75859.3|75844.3|75867.6|75850.6|75823.9|75806.2|789
1666020000000|2022-10-17 15:20:00|75863.6|75843.6|75807.5|75787.5|75864|75847.3|75787.9|75767.9|837
1666020300000|2022-10-17 15:25:00|75807.6|75787.6|75796.3|75781.3|75842|75825.1|75793.5|75777.9|792
1666020600000|2022-10-17 15:30:00|75797|75782|75823.2|75808.2|75840.9|75822.9|75795.5|75778.5|697
1666020900000|2022-10-17 15:35:00|75826|75806|75791.1|75771.1|75826|75808.2|75771.4|75751.5|755
1666021200000|2022-10-17 15:40:00|75790.9|75770.9|75698.1|75678.1|75790.9|75773.7|75671.7|75654.6|804
1666021500000|2022-10-17 15:45:00|75698.3|75678.3|75606.5|75586.5|75698.9|75681.3|75595.3|75575.3|837
1666021800000|2022-10-17 15:50:00|75606.6|75586.6|75583.5|75568.5|75616.9|75599.2|75567.2|75550.4|738
1666022100000|2022-10-17 15:55:00|75583|75568|75573.5|75553.5|75601.1|75585.5|75525|75505.1|774
1666022400000|2022-10-17 16:00:00|75573.6|75553.6|75612.5|75592.5|75626.1|75608.5|75559.3|75539.3|727
1666022700000|2022-10-17 16:05:00|75612.9|75592.9|75545.6|75525.6|75617.4|75599.3|75543.7|75523.7|680
1666023000000|2022-10-17 16:10:00|75549.4|75530.6|75548|75528|75606.6|75590.5|75544.3|75525.3|617
1666023300000|2022-10-17 16:15:00|75549.1|75529.1|75570.1|75550.1|75609.4|75589.8|75547.5|75527.5|809
1666023600000|2022-10-17 16:20:00|75570.7|75550.7|75535.1|75515.1|75605.8|75585.8|75532.4|75512.4|856
1666023900000|2022-10-17 16:25:00|75535.7|75515.7|75553.6|75533.6|75555.3|75536|75533.4|75513.4|761
1666024200000|2022-10-17 16:30:00|75553.9|75533.9|75506|75486|75570|75550|75500.2|75480.2|787
1666024500000|2022-10-17 16:35:00|75505.8|75485.8|75570.1|75550.1|75588.2|75568.2|75500.9|75480.9|783
1666024800000|2022-10-17 16:40:00|75570|75550|75601.1|75581.1|75614.2|75594.2|75559.7|75539.7|738
1666025100000|2022-10-17 16:45:00|75600.3|75580.3|75603.2|75583.2|75608.6|75588.6|75581.2|75561.2|764
1666025400000|2022-10-17 16:50:00|75603.7|75583.7|75595|75575|75625.7|75605.7|75594.4|75574.4|756
1666025700000|2022-10-17 16:55:00|75595.2|75575.2|75606.9|75586.9|75618.8|75598.8|75573.9|75558.5|807
1666026000000|2022-10-17 17:00:00|75606.4|75586.4|75585.5|75565.5|75623.7|75603.7|75583.7|75565.5|830
1666026300000|2022-10-17 17:05:00|75585.6|75565.6|75582.8|75562.8|75589.5|75571.7|75557.2|75540.2|745
1666026600000|2022-10-17 17:10:00|75585.5|75565.5|75581.1|75561.1|75592.3|75572.7|75562|75543.4|714
1666026900000|2022-10-17 17:15:00|75581.8|75561.8|75582.3|75567.3|75592.5|75575.4|75545.3|75526.4|717
1666027200000|2022-10-17 17:20:00|75583.2|75568.2|75521.1|75501.1|75591.4|75575.5|75514.8|75496.8|697
1666027500000|2022-10-17 17:25:00|75520.5|75500.5|75575.3|75560.3|75577|75561.1|75520.5|75500.5|733
1666027800000|2022-10-17 17:30:00|75574.8|75559.8|75586.4|75566.4|75597.7|75579.9|75558|75538.7|650
1666028100000|2022-10-17 17:35:00|75586.6|75566.6|75576.5|75556.5|75586.6|75567.3|75558.1|75543.1|476
1666028400000|2022-10-17 17:40:00|75576.4|75556.4|75605.4|75590.4|75611.8|75593.4|75572.7|75555.5|531
1666028700000|2022-10-17 17:45:00|75605.3|75590.3|75571.3|75556.3|75608.2|75590.5|75563|75545.8|716
1666029000000|2022-10-17 17:50:00|75571.7|75556.7|75558.1|75543.1|75581.8|75564.2|75543.7|75525.6|580
1666029300000|2022-10-17 17:55:00|75558|75543|75589|75569|75606.6|75588.2|75555.5|75540.5|684
1666029600000|2022-10-17 18:00:00|75588.9|75568.9|75538.1|75518.1|75594.7|75576.1|75537.8|75517.8|737
1666029900000|2022-10-17 18:05:00|75538.3|75518.3|75559.3|75539.3|75563.4|75546.2|75528.5|75510.6|633
1666030200000|2022-10-17 18:10:00|75559.1|75539.1|75610.6|75595.6|75614.6|75595.8|75558.2|75538.5|631
1666030500000|2022-10-17 18:15:00|75614.5|75599.5|75598.1|75578.1|75620.2|75603.4|75594.8|75576.1|617
1666030800000|2022-10-17 18:20:00|75598|75578|75568.9|75553.9|75603.4|75584.9|75561.9|75545.9|630
1666031100000|2022-10-17 18:25:00|75568.8|75553.8|75590.7|75570.7|75594.1|75577.5|75563.4|75543.4|628
1666031400000|2022-10-17 18:30:00|75584|75569|75574.3|75554.3|75598|75580.8|75565.1|75545.1|617
1666031700000|2022-10-17 18:35:00|75574.4|75554.4|75561|75546|75583.2|75566.9|75555.4|75535.4|578
1666032000000|2022-10-17 18:40:00|75562.4|75542.4|75567.6|75547.6|75586.5|75566.5|75555.2|75535.8|586
1666032300000|2022-10-17 18:45:00|75567.4|75547.4|75589.8|75569.8|75596.4|75576.4|75566.6|75546.6|559
1666032600000|2022-10-17 18:50:00|75589.9|75569.9|75556|75536|75590.6|75573.3|75553.8|75536|640
1666032900000|2022-10-17 18:55:00|75557|75537|75550.7|75530.7|75563.6|75545.6|75536.4|75518.6|710
1666033200000|2022-10-17 19:00:00|75551|75531|75587.4|75567.4|75595.8|75575.8|75551|75531|746
1666033500000|2022-10-17 19:05:00|75586.9|75571.9|75613.3|75598.3|75619.3|75601.7|75582.1|75563.7|691
1666033800000|2022-10-17 19:10:00|75613|75598|75609.8|75589.8|75622.5|75606.5|75599.4|75582.2|601
1666034100000|2022-10-17 19:15:00|75610|75590|75644.2|75624.2|75653.7|75637.4|75602.3|75584|736
1666034400000|2022-10-17 19:20:00|75644.1|75624.1|75643.8|75628.8|75659.9|75639.9|75634.5|75614.5|782
1666034700000|2022-10-17 19:25:00|75643.1|75628.1|75640.9|75620.9|75658.4|75641.1|75636|75618.5|662
1666035000000|2022-10-17 19:30:00|75640.4|75620.4|75626.2|75606.2|75643.6|75627.1|75613.9|75593.9|663
1666035300000|2022-10-17 19:35:00|75626|75606|75610.7|75590.7|75635.9|75618.4|75608.9|75588.9|584
1666035600000|2022-10-17 19:40:00|75610.2|75590.2|75586.3|75566.3|75623.3|75603.3|75577.2|75557.2|516
1666035900000|2022-10-17 19:45:00|75586.4|75566.4|75593|75573|75602.4|75584.5|75586.1|75566.1|570
1666036200000|2022-10-17 19:50:00|75592.3|75577.3|75587.8|75567.8|75599.8|75579.8|75578|75561.5|586
1666036500000|2022-10-17 19:55:00|75586.5|75566.5|75632.7|75612.7|75637.6|75618.7|75582|75562.8|663
1666036800000|2022-10-17 20:00:00|75630.5|75610.5|75622.7|75602.7|75637.8|75617.8|75615.5|75595.5|610
1666037100000|2022-10-17 20:05:00|75622.6|75602.6|75620.7|75600.7|75627.8|75607.8|75615.1|75595.1|520
1666037400000|2022-10-17 20:10:00|75620.6|75600.6|75617.8|75597.8|75628.4|75609.1|75617.7|75597.7|483
1666037700000|2022-10-17 20:15:00|75617.9|75597.9|75610.2|75590.2|75626.2|75606.2|75610.2|75590.2|303
1666038000000|2022-10-17 20:20:00|75613.2|75593.2|75611.3|75591.3|75616.9|75596.9|75606.1|75586.1|374
1666038300000|2022-10-17 20:25:00|75611.4|75591.4|75596.1|75576.1|75615.4|75595.4|75581.3|75561.3|273
1666038600000|2022-10-17 20:30:00|75595.8|75575.8|75607.8|75587.8|75608.4|75588.4|75588.3|75568.3|280
1666038900000|2022-10-17 20:35:00|75607.7|75587.7|75582.5|75561.9|75608|75588|75581.2|75561.2|273
1666039200000|2022-10-17 20:40:00|75582.2|75562.2|75584.2|75564.2|75592.6|75572.6|75581.7|75557|303
1666039500000|2022-10-17 20:45:00|75584|75564|75578.2|75558.2|75591.3|75564.1|75576.2|75552.1|198
1666039800000|2022-10-17 20:50:00|75578.9|75558.9|75565.8|75545.8|75582.7|75561.7|75565.2|75545.2|403
1666040100000|2022-10-17 20:55:00|75565.7|75545.7|75599.6|75544.5|75610|75573.7|75564.2|75528.4|390
1666040400000|2022-10-17 21:00:00|75618.1|75519.1|75601.3|75552.2|75623.3|75562.3|75598.3|75499.3|56
1666040700000|2022-10-17 21:05:00|75595.8|75558.4|75591.8|75566.3|75620.4|75566.3|75590.4|75543.1|60
1666041000000|2022-10-17 21:10:00|75592.1|75566.4|75579.6|75559.6|75603.3|75567.5|75579.6|75543.2|44
1666041300000|2022-10-17 21:15:00|75579.7|75559.7|75586.3|75549.3|75586.8|75559.7|75570.1|75547.8|167
1666041600000|2022-10-17 21:20:00|75575.9|75555.9|75580.3|75544.6|75580.3|75556.5|75571.7|75544.6|52
1666041900000|2022-10-17 21:25:00|75572|75552|75578.7|75548.1|75583.2|75553.5|75571.5|75544.6|67
1666042200000|2022-10-17 21:30:00|75575.1|75551.4|75581.2|75561.2|75587|75562|75575.1|75549.2|94
1666042500000|2022-10-17 21:35:00|75581.1|75561.1|75581.6|75561.6|75591.6|75561.6|75578.9|75549.9|57
1666042800000|2022-10-17 21:40:00|75581.4|75561.4|75585|75565|75585.5|75565.1|75578.1|75557.2|111
1666043100000|2022-10-17 21:45:00|75584.9|75564.9|75592.3|75564.4|75592.4|75568.3|75582.3|75551.8|175
1666043400000|2022-10-17 21:50:00|75592.4|75561.8|75587.2|75563.3|75592.4|75568.2|75585.8|75555.7|199
1666043700000|2022-10-17 21:55:00|75589|75564.1|75595.7|75564.2|75601.7|75569.5|75585.6|75549.2|128
1666044000000|2022-10-17 22:00:00|75598.5|75549.9|75580.5|75548.8|75611.5|75561.9|75556.2|75515|369
1666044300000|2022-10-17 22:05:00|75582.6|75547.4|75600.2|75580.2|75615.9|75585.8|75577.7|75547.4|330
1666044600000|2022-10-17 22:10:00|75600.3|75577.9|75621.5|75596.7|75625|75600.5|75587.8|75559.8|480
1666044900000|2022-10-17 22:15:00|75621.9|75596.8|75600.9|75580.9|75633|75612.4|75600.5|75580.3|506
1666045200000|2022-10-17 22:20:00|75600.7|75580.7|75592.7|75572.7|75615.1|75595.1|75592.7|75572.7|399
1666045500000|2022-10-17 22:25:00|75592.8|75572.8|75582.5|75562.5|75596.6|75576.6|75577.4|75557.4|326
1666045800000|2022-10-17 22:30:00|75581.5|75561.5|75586.5|75566.5|75591.4|75571|75574.2|75554.2|413
1666046100000|2022-10-17 22:35:00|75586.6|75566.6|75590.5|75570.5|75597.3|75577.3|75582.1|75562.1|404
1666046400000|2022-10-17 22:40:00|75590.6|75570.6|75599.1|75579.1|75601.5|75581.5|75589|75569|393
1666046700000|2022-10-17 22:45:00|75599.6|75578.7|75595.2|75575.2|75607.5|75587.5|75589.1|75569.1|300
1666047000000|2022-10-17 22:50:00|75595.4|75575.4|75584.9|75564.9|75599.3|75575.9|75584.6|75561.7|397
1666047300000|2022-10-17 22:55:00|75584.8|75564.8|75584.2|75561|75586.7|75564.9|75572|75551.9|309
1666047600000|2022-10-17 23:00:00|75583.9|75560.9|75606.7|75582.8|75615.2|75583.5|75582.1|75559.2|421
1666047900000|2022-10-17 23:05:00|75599|75582.7|75590.6|75570.6|75604.1|75582.9|75587.9|75560.5|393
1666048200000|2022-10-17 23:10:00|75590.4|75570.4|75566.5|75546.5|75599.3|75579.3|75565.5|75540|489
1666048500000|2022-10-17 23:15:00|75567.3|75547.3|75576.8|75556.8|75580|75559|75567.3|75547.3|382
1666048800000|2022-10-17 23:20:00|75576.7|75556.7|75574.1|75554.1|75592.7|75572.7|75571.9|75551.9|483
1666049100000|2022-10-17 23:25:00|75574|75554|75574.6|75554.6|75581.9|75561.9|75567.8|75545.7|517
1666049400000|2022-10-17 23:30:00|75574.8|75554.8|75584.2|75564.2|75590|75568.8|75572.2|75552.2|484
1666049700000|2022-10-17 23:35:00|75584.4|75564.4|75590.9|75570.9|75599|75579|75581.5|75561.5|441
1666050000000|2022-10-17 23:40:00|75591|75571|75557.6|75537.6|75591.9|75571.9|75556.4|75536.4|425
1666050300000|2022-10-17 23:45:00|75557.1|75537.1|75558.6|75538.6|75562.8|75542.4|75548.6|75528.6|435
1666050600000|2022-10-17 23:50:00|75555.3|75535.3|75591.6|75571.6|75595.4|75572|75552.3|75532.3|524
1666050900000|2022-10-17 23:55:00|75591.7|75571.7|75572.3|75552.3|75591.7|75571.7|75570.1|75550.1|529
1666051200000|2022-10-18 00:00:00|75573.6|75553.6|75534.9|75514.9|75573.6|75553.6|75503|75483|798
1666051500000|2022-10-18 00:05:00|75534.8|75514.8|75549.4|75529.4|75560.7|75540.7|75531.2|75511.2|613
1666051800000|2022-10-18 00:10:00|75549.5|75529.5|75536.1|75516.1|75560|75540|75531.4|75511.4|568
1666052100000|2022-10-18 00:15:00|75534.7|75514.7|75555.6|75535.6|75562.9|75542.9|75531.9|75511.9|605
1666052400000|2022-10-18 00:20:00|75555.8|75535.8|75581.4|75561.4|75598.7|75578.7|75554.3|75534.3|635
1666052700000|2022-10-18 00:25:00|75582.1|75562.1|75557.4|75537.4|75582.1|75562.1|75554.4|75535.9|540
1666053000000|2022-10-18 00:30:00|75557.6|75537.6|75568.3|75548.3|75570.9|75550.9|75516.5|75496.5|745
1666053300000|2022-10-18 00:35:00|75568.5|75548.5|75532.8|75512.8|75572.7|75552.7|75529.2|75509.2|724
1666053600000|2022-10-18 00:40:00|75533|75513|75555.7|75535.7|75557.6|75539.4|75526.7|75506.7|655
1666053900000|2022-10-18 00:45:00|75557.2|75537.2|75575.7|75555.7|75576.5|75556.5|75535.1|75515.1|621
1666054200000|2022-10-18 00:50:00|75575.4|75555.4|75595.6|75575.6|75603.2|75583.2|75569.6|75549.6|708
1666054500000|2022-10-18 00:55:00|75597.1|75577.1|75590.7|75570.7|75607.2|75587.2|75586|75566.6|674
1666054800000|2022-10-18 01:00:00|75590.5|75570.5|75613.1|75598.1|75621.7|75605.1|75587|75567.7|651
1666055100000|2022-10-18 01:05:00|75613.5|75598.5|75616.6|75596.6|75628|75608|75605.9|75585.9|620
1666055400000|2022-10-18 01:10:00|75616.4|75596.4|75628.8|75608.8|75629.6|75609.6|75615.8|75595.8|582
1666055700000|2022-10-18 01:15:00|75628.7|75608.7|75640.4|75620.4|75661.1|75641.1|75627.8|75607.8|689
1666056000000|2022-10-18 01:20:00|75640.5|75620.5|75641.9|75621.9|75652.2|75632.2|75631.8|75611.8|598
1666056300000|2022-10-18 01:25:00|75641.7|75621.7|75635.9|75615.9|75644.8|75624.8|75629.6|75609.6|649
1666056600000|2022-10-18 01:30:00|75636.1|75616.1|75663.9|75643.9|75666.7|75646.7|75612.9|75592.9|669
1666056900000|2022-10-18 01:35:00|75664.7|75644.7|75667.9|75647.9|75686.6|75666.6|75655|75635|686
1666057200000|2022-10-18 01:40:00|75667.8|75647.8|75625.7|75605.7|75667.9|75647.9|75625.2|75605.2|626
1666057500000|2022-10-18 01:45:00|75625.8|75605.8|75624.1|75604.1|75633.6|75613.6|75609.2|75589.2|654
1666057800000|2022-10-18 01:50:00|75624.2|75604.2|75662.7|75642.7|75669.2|75649.2|75624.2|75604.2|669
1666058100000|2022-10-18 01:55:00|75662.5|75642.5|75662.7|75642.7|75678.2|75658.2|75656.4|75636.4|565
1666058400000|2022-10-18 02:00:00|75662.5|75642.5|75639.1|75619.1|75668.7|75648.7|75635|75615|632
1666058700000|2022-10-18 02:05:00|75639|75619|75669.6|75649.6|75673.6|75653.6|75639|75619|625
1666059000000|2022-10-18 02:10:00|75669.4|75649.4|75689.6|75669.6|75698.8|75678.8|75666.8|75646.8|641
1666059300000|2022-10-18 02:15:00|75689.7|75669.7|75680.2|75660.2|75701.4|75681.4|75675.5|75655.5|589
1666059600000|2022-10-18 02:20:00|75680.3|75660.3|75690.7|75670.7|75696.7|75676.7|75674.7|75654.7|518
1666059900000|2022-10-18 02:25:00|75690.3|75670.3|75672.8|75652.8|75692|75672|75672.2|75652.2|578
1666060200000|2022-10-18 02:30:00|75673.5|75653.5|75656.1|75636.1|75673.6|75653.6|75651.5|75631.5|581
1666060500000|2022-10-18 02:35:00|75656|75636|75663.2|75643.2|75671.4|75651.4|75650.2|75630.2|529
1666060800000|2022-10-18 02:40:00|75664.3|75644.3|75689.1|75669.1|75692.3|75672.3|75657.9|75637.9|465
1666061100000|2022-10-18 02:45:00|75688.1|75668.1|75690.9|75670.9|75704.1|75684.1|75682.5|75662.5|541
1666061400000|2022-10-18 02:50:00|75690.6|75670.6|75671.3|75651.3|75699.9|75679.4|75671.3|75651.3|498
1666061700000|2022-10-18 02:55:00|75669.2|75649.2|75662.4|75642.4|75670.2|75650|75653.2|75633.2|655
1666062000000|2022-10-18 03:00:00|75663.3|75643.3|75653.7|75633.7|75665.4|75645.4|75649.2|75628.9|614
1666062300000|2022-10-18 03:05:00|75653.9|75633.9|75637.6|75617.6|75657.7|75637.7|75633.8|75613.8|588
1666062600000|2022-10-18 03:10:00|75635.9|75615.9|75651.6|75631.6|75658.5|75638.5|75630|75610.6|532
1666062900000|2022-10-18 03:15:00|75651.2|75631.2|75672.6|75652.6|75672.7|75652.7|75647.3|75627.3|511
1666063200000|2022-10-18 03:20:00|75672.7|75652.7|75709|75689|75713.6|75693.6|75670.6|75650.6|665
1666063500000|2022-10-18 03:25:00|75709.1|75689.1|75694.6|75674.6|75725.2|75705.2|75693.5|75673.5|579
1666063800000|2022-10-18 03:30:00|75694.5|75674.5|75657.2|75637.2|75694.8|75674.8|75644.9|75624.9|672
1666064100000|2022-10-18 03:35:00|75657.4|75637.4|75650.9|75630.9|75670.7|75650.7|75649.6|75629.6|678
1666064400000|2022-10-18 03:40:00|75654.3|75634.3|75576|75556|75654.3|75634.3|75575|75555|719
1666064700000|2022-10-18 03:45:00|75575.5|75555.5|75588.6|75568.6|75592.2|75572.2|75558.4|75538.4|761
1666065000000|2022-10-18 03:50:00|75583.4|75563.4|75584.6|75564.6|75605.7|75585.7|75578.6|75558.6|720
1666065300000|2022-10-18 03:55:00|75584|75564|75588.8|75568.8|75590.1|75570.1|75571.8|75551.8|661
1666065600000|2022-10-18 04:00:00|75588.7|75568.7|75518.9|75498.9|75590.5|75570.5|75501.1|75481.1|819
1666065900000|2022-10-18 04:05:00|75518.7|75498.7|75563.1|75543.1|75568.3|75547.4|75511.3|75491.3|836
1666066200000|2022-10-18 04:10:00|75562.7|75542.7|75538|75518|75562.7|75542.7|75515.5|75495.5|742
1666066500000|2022-10-18 04:15:00|75539|75519|75500.9|75480.9|75539|75519|75457|75437|794
1666066800000|2022-10-18 04:20:00|75500.4|75480.4|75469|75449|75502.1|75482.1|75465.6|75445.6|761
1666067100000|2022-10-18 04:25:00|75468.4|75448.4|75451.3|75431.3|75474.4|75454.4|75414.6|75394.6|759
1666067400000|2022-10-18 04:30:00|75450.9|75430.9|75415.9|75395.9|75462.9|75442.9|75409.8|75389.8|712
1666067700000|2022-10-18 04:35:00|75416|75396|75437|75417|75442.4|75422.4|75395.9|75375.9|705
1666068000000|2022-10-18 04:40:00|75436.9|75416.9|75449.9|75429.9|75458.2|75438.2|75433|75413|732
1666068300000|2022-10-18 04:45:00|75450|75430|75453.8|75433.8|75471.4|75451.4|75439.8|75419.8|677
1666068600000|2022-10-18 04:50:00|75453.6|75433.6|75466|75446|75469.3|75449.3|75436.7|75416.7|632
1666068900000|2022-10-18 04:55:00|75466.1|75446.1|75465.9|75445.9|75482.2|75465.1|75457.3|75437.3|636
1666069200000|2022-10-18 05:00:00|75466|75446|75449.9|75429.9|75469.9|75449.9|75429.9|75409.9|754
1666069500000|2022-10-18 05:05:00|75448.3|75428.3|75477.7|75457.7|75479.8|75459.8|75437.5|75417.5|732
1666069800000|2022-10-18 05:10:00|75477.9|75457.9|75456.6|75436.6|75484.6|75464.6|75435.1|75415.1|705
1666070100000|2022-10-18 05:15:00|75456.4|75436.4|75442.1|75422.1|75456.4|75436.4|75422.3|75402.3|661
1666070400000|2022-10-18 05:20:00|75442|75422|75476.6|75456.6|75477.4|75457.4|75440.7|75420.7|661
1666070700000|2022-10-18 05:25:00|75476.1|75456.1|75453.3|75433.3|75480.6|75460.6|75437.3|75417.3|697
1666071000000|2022-10-18 05:30:00|75456.8|75436.8|75456.6|75436.6|75485.4|75465.4|75454.2|75435.3|669
1666071300000|2022-10-18 05:35:00|75457.1|75437.1|75461.2|75441.2|75475.8|75459.5|75452.6|75432.6|572
1666071600000|2022-10-18 05:40:00|75460.7|75440.7|75456.2|75436.2|75483.9|75463.9|75451|75431|680
1666071900000|2022-10-18 05:45:00|75456.7|75436.7|75475.3|75455.3|75478|75458|75431.7|75411.7|685
1666072200000|2022-10-18 05:50:00|75475.4|75455.4|75486.4|75466.4|75491.4|75471.9|75470.8|75453.2|650
1666072500000|2022-10-18 05:55:00|75486.6|75466.6|75494.9|75474.9|75522.2|75502.2|75486.1|75466.1|744
1666072800000|2022-10-18 06:00:00|75495|75475|75513|75493|75519|75499|75479.7|75459.7|833
1666073100000|2022-10-18 06:05:00|75510.2|75490.2|75526.5|75511.5|75550|75530|75506.3|75486.3|795
1666073400000|2022-10-18 06:10:00|75531.3|75511.3|75479.4|75459.4|75539.6|75519.6|75465|75447.7|773
1666073700000|2022-10-18 06:15:00|75478.8|75458.8|75502.4|75487.4|75508.8|75492.7|75468.5|75451.6|692
1666074000000|2022-10-18 06:20:00|75502.2|75487.2|75508.8|75493.8|75526.5|75511.2|75461.5|75446.2|747
1666074300000|2022-10-18 06:25:00|75508.5|75493.5|75490.7|75470.7|75512.5|75495.1|75471.5|75454.7|849
1666074600000|2022-10-18 06:30:00|75484|75469|75521.4|75501.4|75539.9|75522.7|75477.4|75462.4|885
1666074900000|2022-10-18 06:35:00|75519.4|75504.4|75487.2|75467.2|75520|75504.4|75486.6|75466.6|746
1666075200000|2022-10-18 06:40:00|75487.4|75467.4|75377.6|75357.6|75489.9|75472.4|75373.1|75357.6|829
1666075500000|2022-10-18 06:45:00|75376.4|75356.4|75380.4|75360.4|75408.1|75388.1|75346.4|75328.1|793
1666075800000|2022-10-18 06:50:00|75380.6|75360.6|75431.5|75411.5|75445.5|75429|75377.4|75358.9|910
1666076100000|2022-10-18 06:55:00|75436.5|75416.5|75425.4|75405.4|75446|75428.3|75357.5|75341.4|932
1666076400000|2022-10-18 07:00:00|75425.2|75405.2|75370|75350|75457.2|75438.7|75364.9|75349.1|999
1666076700000|2022-10-18 07:05:00|75369.6|75349.6|75463|75448|75477.1|75457.1|75340.5|75323|983
1666077000000|2022-10-18 07:10:00|75463.9|75448.9|75507.5|75487.5|75513.7|75496.9|75438.4|75421.7|974
1666077300000|2022-10-18 07:15:00|75500.4|75480.4|75562|75542|75562|75545.8|75486|75469.2|921
1666077600000|2022-10-18 07:20:00|75561.5|75541.5|75610.6|75590.6|75669.9|75652.8|75558.4|75539.7|985
1666077900000|2022-10-18 07:25:00|75611.8|75591.8|75567.9|75547.9|75613.8|75596.3|75556.6|75541.6|939
1666078200000|2022-10-18 07:30:00|75568.4|75548.4|75512.6|75497.6|75569|75550.5|75500.9|75483|960
1666078500000|2022-10-18 07:35:00|75519.2|75504.2|75539|75519|75579.9|75559.9|75519.2|75504.2|877
1666078800000|2022-10-18 07:40:00|75539.8|75519.8|75541.3|75521.3|75564.8|75545|75514.2|75497.1|827
1666079100000|2022-10-18 07:45:00|75541.2|75521.2|75547.4|75532.4|75555.5|75537.5|75518|75499.3|840
1666079400000|2022-10-18 07:50:00|75547.8|75532.8|75528.7|75508.7|75564.4|75546.9|75512.3|75495.4|826
1666079700000|2022-10-18 07:55:00|75527.9|75507.9|75464.2|75444.2|75536.9|75517.2|75459.2|75441|893
1666080000000|2022-10-18 08:00:00|75464.4|75444.4|75477.5|75462.5|75513.6|75493.6|75454.7|75437.3|879
1666080300000|2022-10-18 08:05:00|75478.9|75458.9|75523.7|75503.7|75527.1|75510.8|75452|75434.3|864
1666080600000|2022-10-18 08:10:00|75523.6|75503.6|75512.9|75492.9|75523.6|75505.3|75473.3|75455|860
1666080900000|2022-10-18 08:15:00|75512.5|75492.5|75511.8|75496.8|75527.7|75512.7|75482.5|75464.8|852
1666081200000|2022-10-18 08:20:00|75512.5|75497.5|75532.6|75517.6|75557.8|75540.6|75508.3|75491.9|870
1666081500000|2022-10-18 08:25:00|75533|75518|75511.7|75496.7|75534.8|75519.8|75498.5|75480.9|826
1666081800000|2022-10-18 08:30:00|75513.2|75493.2|75533.5|75518.5|75549.4|75532.4|75499.1|75481.7|808
1666082100000|2022-10-18 08:35:00|75533.3|75518.3|75596|75576|75609.9|75590.3|75532.4|75516.8|856
1666082400000|2022-10-18 08:40:00|75589.8|75574.8|75622.9|75602.9|75635.5|75617.5|75568.2|75551.4|927
1666082700000|2022-10-18 08:45:00|75623|75608|75585.9|75570.9|75625.2|75609.7|75574.2|75557.1|815
1666083000000|2022-10-18 08:50:00|75587.3|75572.3|75633.6|75618.6|75647.3|75631.4|75584.1|75565.7|883
1666083300000|2022-10-18 08:55:00|75635.6|75615.6|75689.5|75669.5|75722.2|75705.2|75613.7|75598.6|903
1666083600000|2022-10-18 09:00:00|75689.1|75669.1|75594.4|75574.4|75702|75682|75563|75543|960
1666083900000|2022-10-18 09:05:00|75594.9|75574.9|75610.3|75595.3|75621.4|75603|75548|75528|1004
1666084200000|2022-10-18 09:10:00|75613.1|75593.1|75552.1|75537.1|75637.2|75622.2|75541.8|75521.8|951
1666084500000|2022-10-18 09:15:00|75551.3|75536.3|75557.1|75542.1|75564.9|75549.8|75505.8|75488|888
1666084800000|2022-10-18 09:20:00|75557.8|75542.8|75608.8|75593.8|75618.2|75601.1|75557.6|75542.6|855
1666085100000|2022-10-18 09:25:00|75610.7|75590.7|75525.8|75505.8|75612.4|75594|75518.4|75501.2|874
1666085400000|2022-10-18 09:30:00|75526|75506|75567.3|75552.3|75585.1|75570.1|75496.9|75480|906
1666085700000|2022-10-18 09:35:00|75566.4|75551.4|75531.1|75511.1|75579|75561.6|75516.1|75497.9|879
1666086000000|2022-10-18 09:40:00|75531.2|75511.2|75610.2|75595.2|75625.3|75607|75526.7|75509.5|844
1666086300000|2022-10-18 09:45:00|75612.1|75597.1|75640.6|75620.6|75654.7|75634.7|75597.5|75579.3|830
1666086600000|2022-10-18 09:50:00|75638.6|75623.6|75626.1|75611.1|75654.7|75639.7|75621.1|75605.6|834
1666086900000|2022-10-18 09:55:00|75629.7|75609.7|75618.2|75598.2|75636.7|75620.1|75600.4|75580.4|858
1666087200000|2022-10-18 10:00:00|75617.9|75597.9|75631.1|75611.1|75651.6|75635.3|75617.9|75597.9|828
1666087500000|2022-10-18 10:05:00|75632.3|75612.3|75633.8|75613.8|75653.8|75635.8|75626.2|75606.5|735
1666087800000|2022-10-18 10:10:00|75633.9|75613.9|75600|75585|75641.9|75624.9|75588|75570.5|781
1666088100000|2022-10-18 10:15:00|75600.2|75585.2|75564.7|75544.7|75611.6|75594.8|75562.1|75542.3|792
1666088400000|2022-10-18 10:20:00|75563.9|75543.9|75619.2|75599.2|75622.1|75602.1|75552.6|75535.1|823
1666088700000|2022-10-18 10:25:00|75619.3|75599.3|75637.4|75617.4|75641.3|75622|75598.4|75578.4|818
1666089000000|2022-10-18 10:30:00|75637.9|75617.9|75649.9|75634.9|75681|75664.2|75633.8|75615.7|784
1666089300000|2022-10-18 10:35:00|75651.3|75636.3|75634.2|75619.2|75659.2|75641.3|75618.4|75601|847
1666089600000|2022-10-18 10:40:00|75634.8|75619.8|75716.6|75701.6|75725.7|75709.1|75629.5|75612.4|840
1666089900000|2022-10-18 10:45:00|75718.5|75698.5|75735.7|75715.7|75758.9|75740.2|75711.9|75691.9|873
1666090200000|2022-10-18 10:50:00|75734.5|75714.5|75798.7|75778.7|75816.7|75796.7|75731.1|75711.6|846
1666090500000|2022-10-18 10:55:00|75800.3|75780.3|75762.6|75742.6|75807|75790.2|75751.3|75731.3|819
1666090800000|2022-10-18 11:00:00|75759.5|75744.5|75728.9|75713.9|75766.2|75746.2|75719.8|75702|726
1666091100000|2022-10-18 11:05:00|75730|75715|75726.7|75711.7|75741.4|75723|75713.1|75695.7|651
1666091400000|2022-10-18 11:10:00|75726.6|75711.6|75735.9|75720.9|75738.7|75723.5|75697.3|75680.2|690
1666091700000|2022-10-18 11:15:00|75736.7|75721.7|75697.9|75677.9|75745.8|75729.7|75689.6|75673.7|582
1666092000000|2022-10-18 11:20:00|75697.4|75677.4|75670.7|75655.7|75697.4|75681.3|75656|75641|735
1666092300000|2022-10-18 11:25:00|75667.4|75652.4|75633.7|75618.7|75696.3|75679|75632.3|75615.7|678
1666092600000|2022-10-18 11:30:00|75634.7|75619.7|75637.5|75622.5|75669.9|75654.9|75614|75594|807
1666092900000|2022-10-18 11:35:00|75637.7|75622.7|75619.9|75604.9|75654.8|75638.9|75601.3|75585.2|873
1666093200000|2022-10-18 11:40:00|75620|75605|75655.5|75640.5|75665.8|75648.7|75614.3|75596.7|834
1666093500000|2022-10-18 11:45:00|75655.6|75640.6|75648.2|75628.2|75706.1|75691.1|75640.7|75623.7|927
1666093800000|2022-10-18 11:50:00|75649|75629|75682.3|75667.3|75698.8|75683.8|75647.6|75629|845
1666094100000|2022-10-18 11:55:00|75683.5|75668.5|75677|75657|75716.5|75696.5|75668.6|75653|882
1666094400000|2022-10-18 12:00:00|75671.8|75651.8|75666.7|75646.7|75718.4|75701.6|75649.4|75632.2|905
1666094700000|2022-10-18 12:05:00|75667.3|75647.3|75677.2|75657.2|75705.1|75689|75652.9|75636.1|852
1666095000000|2022-10-18 12:10:00|75676.8|75656.8|75651.9|75631.9|75676.8|75656.8|75608.2|75591.5|858
1666095300000|2022-10-18 12:15:00|75653.6|75638.6|75660|75645|75719.9|75701.6|75650.2|75630.2|934
1666095600000|2022-10-18 12:20:00|75653.9|75633.9|75611.6|75591.6|75659.4|75643.4|75594|75575.8|926
1666095900000|2022-10-18 12:25:00|75611.5|75591.5|75562.6|75542.6|75624.2|75607.2|75554.3|75536.6|896
1666096200000|2022-10-18 12:30:00|75562.8|75547.8|75530.7|75515.7|75576|75558.3|75512.9|75492.9|917
1666096500000|2022-10-18 12:35:00|75531.3|75516.3|75485.7|75470.7|75562.4|75547.4|75485.7|75470.7|856
1666096800000|2022-10-18 12:40:00|75490.3|75470.3|75496.6|75481.6|75505.2|75490.2|75469.1|75449.1|886
1666097100000|2022-10-18 12:45:00|75499.7|75479.7|75533.3|75518.3|75555.9|75539.4|75485.4|75470.4|821
1666097400000|2022-10-18 12:50:00|75535.2|75520.2|75523.3|75508.3|75541.5|75524.3|75500.3|75482.6|796
1666097700000|2022-10-18 12:55:00|75522.6|75507.6|75494.4|75474.4|75531.9|75515.9|75484.3|75465.5|843
1666098000000|2022-10-18 13:00:00|75494.1|75474.1|75502.8|75482.8|75526.8|75511.1|75471.3|75453|919
1666098300000|2022-10-18 13:05:00|75502.3|75482.3|75462.7|75447.7|75518.1|75501.5|75436.8|75420.9|860
1666098600000|2022-10-18 13:10:00|75463.8|75443.8|75458.6|75438.6|75465.7|75445.7|75416.8|75396.8|769
1666098900000|2022-10-18 13:15:00|75461.7|75441.7|75525|75505|75531.5|75511.5|75456.8|75436.8|849
1666099200000|2022-10-18 13:20:00|75525.6|75505.6|75446.8|75431.8|75525.6|75507.4|75441.1|75424.3|832
1666099500000|2022-10-18 13:25:00|75445.4|75430.4|75405.2|75385.2|75455.1|75440.1|75386.8|75368.7|899
1666099800000|2022-10-18 13:30:00|75404.5|75384.5|75386.5|75366.5|75407.7|75392.7|75337.7|75317.7|1010
1666100100000|2022-10-18 13:35:00|75386.7|75366.7|75362.1|75342.1|75387.7|75370.7|75348.3|75331.3|1003
1666100400000|2022-10-18 13:40:00|75362.6|75342.6|75414.7|75399.7|75417.1|75402.1|75350.4|75335.4|954
1666100700000|2022-10-18 13:45:00|75412.6|75397.6|75440.1|75420.1|75479|75462.2|75412.6|75394.3|970
1666101000000|2022-10-18 13:50:00|75435.7|75420.7|75551.8|75536.8|75569.2|75549.2|75432.2|75416.1|953
1666101300000|2022-10-18 13:55:00|75552.6|75532.6|75511.6|75496.6|75558.2|75543.2|75505.2|75488.6|948
1666101600000|2022-10-18 14:00:00|75514.3|75494.3|75495.9|75475.9|75534.1|75515.4|75490.1|75471.6|971
1666101900000|2022-10-18 14:05:00|75496.1|75476.1|75477.7|75462.7|75514.4|75497.5|75462.4|75446.1|939
1666102200000|2022-10-18 14:10:00|75472.4|75457.4|75532.1|75512.1|75532.9|75512.9|75464.6|75446.6|941
1666102500000|2022-10-18 14:15:00|75532.7|75512.7|75570.8|75550.8|75589.6|75572.6|75526.7|75510.8|1014
1666102800000|2022-10-18 14:20:00|75570.5|75550.5|75586.2|75566.2|75587.2|75569.7|75526.2|75509.2|962
1666103100000|2022-10-18 14:25:00|75585.8|75565.8|75634.9|75614.9|75646.6|75629.5|75577.3|75560.5|908
1666103400000|2022-10-18 14:30:00|75634.5|75614.5|75695.3|75680.3|75712.6|75694.6|75614.2|75598.3|919
1666103700000|2022-10-18 14:35:00|75696.7|75676.7|75683.5|75668.5|75727.1|75710|75674.1|75659.1|841
1666104000000|2022-10-18 14:40:00|75688|75668|75617|75597|75703.6|75687.5|75614.5|75597|872
1666104300000|2022-10-18 14:45:00|75616.8|75596.8|75611.2|75591.2|75664.5|75646.7|75603.8|75586.7|919
1666104600000|2022-10-18 14:50:00|75611.4|75591.4|75554|75534|75624.6|75609.6|75538.3|75523.3|962
1666104900000|2022-10-18 14:55:00|75554.1|75534.1|75526.4|75511.4|75554.5|75539.5|75502.1|75487.1|963
1666105200000|2022-10-18 15:00:00|75526.7|75511.7|75543.5|75528.5|75593.4|75578.4|75526.7|75511.1|885
1666105500000|2022-10-18 15:05:00|75546.6|75526.6|75569.8|75549.8|75595.8|75579.1|75532|75515.1|835
1666105800000|2022-10-18 15:10:00|75570.2|75550.2|75651.6|75631.6|75656.6|75639.8|75557.6|75539.9|883
1666106100000|2022-10-18 15:15:00|75652.5|75637.5|75691.1|75671.1|75692.3|75676.1|75644.9|75625.8|923
1666106400000|2022-10-18 15:20:00|75690.9|75670.9|75726.2|75706.2|75742.4|75724.8|75670.3|75655.3|892
1666106700000|2022-10-18 15:25:00|75728|75708|75730.1|75710.1|75746.8|75726.8|75692.8|75672.8|1007
1666107000000|2022-10-18 15:30:00|75730.7|75710.7|75709.7|75689.7|75730.7|75710.9|75694.8|75676.1|927
1666107300000|2022-10-18 15:35:00|75707.8|75687.8|75677.6|75662.6|75725|75707.4|75677.6|75662.6|929
1666107600000|2022-10-18 15:40:00|75679.6|75659.6|75651.5|75631.5|75708.4|75689.8|75650.1|75630.1|882
1666107900000|2022-10-18 15:45:00|75652.3|75632.3|75629.1|75609.1|75659.9|75641.7|75621.4|75602.3|889
1666108200000|2022-10-18 15:50:00|75629.9|75609.9|75621.8|75601.8|75657.6|75638.5|75589.6|75572.1|843
1666108500000|2022-10-18 15:55:00|75621|75601|75596.6|75581.6|75655|75638.3|75589.6|75569.6|872
1666108800000|2022-10-18 16:00:00|75600.7|75580.7|75613|75593|75631.2|75611.4|75590.7|75570.7|844
1666109100000|2022-10-18 16:05:00|75613.1|75593.1|75567|75552|75625.5|75606|75567|75552|856
1666109400000|2022-10-18 16:10:00|75565.6|75550.6|75570.5|75550.5|75572|75556|75525.7|75509|868
1666109700000|2022-10-18 16:15:00|75568.2|75553.2|75575.8|75555.8|75589.5|75573.3|75555.8|75540.8|806
1666110000000|2022-10-18 16:20:00|75576|75556|75575.1|75560.1|75582.7|75566.4|75538.7|75521.5|718
1666110300000|2022-10-18 16:25:00|75576.2|75561.2|75543.5|75528.5|75588|75571|75537.6|75521.7|737
1666110600000|2022-10-18 16:30:00|75543.7|75528.7|75570.5|75550.5|75586|75569.6|75540|75522.3|698
1666110900000|2022-10-18 16:35:00|75570.4|75550.4|75468|75453|75570.4|75550.9|75456.9|75440.8|770
1666111200000|2022-10-18 16:40:00|75465.4|75450.4|75504.2|75489.2|75506.4|75490.2|75452.8|75435.3|670
1666111500000|2022-10-18 16:45:00|75504.1|75489.1|75531.6|75516.6|75537.6|75522|75497.7|75479.9|622
1666111800000|2022-10-18 16:50:00|75529.7|75514.7|75485.4|75465.4|75543.6|75527.5|75479.1|75459.4|749
1666112100000|2022-10-18 16:55:00|75485|75465|75490.1|75470.1|75499.2|75480.7|75469|75451|589
1666112400000|2022-10-18 17:00:00|75476.9|75456.9|75589.8|75569.8|75590.1|75570.1|75467|75448.5|869
1666112700000|2022-10-18 17:05:00|75590.5|75570.5|75523.5|75508.5|75597.7|75577.7|75509|75490.8|855
1666113000000|2022-10-18 17:10:00|75523.8|75508.8|75485.4|75470.4|75526.3|75510.4|75482.1|75465.6|780
1666113300000|2022-10-18 17:15:00|75487|75467|75520.8|75500.8|75531.4|75514.2|75482.5|75464.7|738
1666113600000|2022-10-18 17:20:00|75520.4|75500.4|75495|75475|75538.5|75518.5|75490.9|75470.9|828
1666113900000|2022-10-18 17:25:00|75495.7|75475.7|75509.6|75489.6|75532.3|75512.3|75487.1|75467.1|779
1666114200000|2022-10-18 17:30:00|75509.7|75489.7|75460.5|75440.5|75537.9|75520.4|75460.4|75440.4|830
1666114500000|2022-10-18 17:35:00|75458.3|75438.3|75461.6|75441.6|75486.3|75466.8|75458.3|75438.3|740
1666114800000|2022-10-18 17:40:00|75461.5|75441.5|75520.2|75500.2|75525.7|75505.7|75456.2|75436.2|664
1666115100000|2022-10-18 17:45:00|75520.4|75500.4|75493.3|75478.3|75529.4|75512.2|75488.5|75473.3|765
1666115400000|2022-10-18 17:50:00|75491.9|75476.9|75494.6|75479.6|75500.2|75483.1|75470.5|75455.5|789
1666115700000|2022-10-18 17:55:00|75495.5|75480.5|75507.1|75492.1|75509.7|75492.1|75477.4|75462.1|747
1666116000000|2022-10-18 18:00:00|75510.1|75490.1|75502|75482|75530.9|75515.9|75457.9|75442.9|755
1666116300000|2022-10-18 18:05:00|75500.8|75485.8|75503|75483|75515.8|75496.4|75489.4|75470.4|696
1666116600000|2022-10-18 18:10:00|75502.4|75482.4|75492.1|75472.1|75508.9|75490|75484|75464|669
1666116900000|2022-10-18 18:15:00|75491.1|75471.1|75513|75498|75517.1|75498.6|75491.1|75471.1|603
1666117200000|2022-10-18 18:20:00|75512.9|75497.9|75531.9|75511.9|75533.5|75515.9|75505.2|75488.8|655
1666117500000|2022-10-18 18:25:00|75530.8|75510.8|75503.7|75488.7|75542.6|75526.9|75499.7|75482.3|604
1666117800000|2022-10-18 18:30:00|75502.9|75487.9|75511.5|75496.5|75542.1|75525.2|75502.9|75484.5|614
1666118100000|2022-10-18 18:35:00|75511.7|75496.7|75539.5|75524.5|75558|75538.5|75491.5|75475.4|769
1666118400000|2022-10-18 18:40:00|75539.7|75524.7|75562|75547|75572.4|75557.4|75525.5|75510.5|782
1666118700000|2022-10-18 18:45:00|75563.8|75543.8|75584.8|75569.8|75584.8|75569.8|75545.5|75530.4|653
1666119000000|2022-10-18 18:50:00|75584.4|75569.4|75584.6|75569.6|75598.9|75582.7|75566.6|75550.8|786
1666119300000|2022-10-18 18:55:00|75584.7|75569.7|75534|75519|75591.4|75573.8|75529.5|75514.5|677
1666119600000|2022-10-18 19:00:00|75534.1|75519.1|75555|75535|75569.2|75551.4|75533.7|75514.4|747
1666119900000|2022-10-18 19:05:00|75555.1|75535.1|75564.2|75544.2|75565.6|75548.4|75536.6|75520.3|597
1666120200000|2022-10-18 19:10:00|75563.5|75543.5|75554.2|75534.2|75570.8|75553.6|75549.1|75532.4|710
1666120500000|2022-10-18 19:15:00|75552.8|75532.8|75553.9|75538.9|75565|75545|75545.6|75525.6|822
1666120800000|2022-10-18 19:20:00|75553.8|75538.8|75550.9|75530.9|75567.9|75552.4|75546.8|75526.8|743
1666121100000|2022-10-18 19:25:00|75550.8|75530.8|75556.5|75536.5|75565.3|75546.8|75548.8|75528.8|688
1666121400000|2022-10-18 19:30:00|75556.7|75536.7|75515.7|75495.7|75559.6|75539.6|75514.3|75494.3|654
1666121700000|2022-10-18 19:35:00|75515.6|75495.6|75514.8|75494.8|75527.1|75507.1|75508.8|75488.9|662
1666122000000|2022-10-18 19:40:00|75514.9|75494.9|75507.1|75487.1|75516.9|75500.3|75493.8|75473.8|644
1666122300000|2022-10-18 19:45:00|75507|75487|75505|75485|75518.6|75498.6|75496.1|75479.2|530
1666122600000|2022-10-18 19:50:00|75500.6|75480.6|75492.8|75472.8|75502.1|75482.1|75484.1|75464.1|762
1666122900000|2022-10-18 19:55:00|75493.2|75473.2|75483.8|75463.8|75509.6|75489.6|75478.9|75458.9|669
1666123200000|2022-10-18 20:00:00|75485.1|75465.1|75481.1|75461.1|75518.5|75498.5|75474.3|75454.3|721
1666123500000|2022-10-18 20:05:00|75480.9|75460.9|75499.4|75479.4|75507.2|75487.2|75476|75456|612
1666123800000|2022-10-18 20:10:00|75499.3|75479.3|75495.2|75475.2|75503.2|75483.2|75492.4|75472.4|431
1666124100000|2022-10-18 20:15:00|75494.7|75474.7|75477.4|75457.4|75498|75478|75474.2|75455.3|262
1666124400000|2022-10-18 20:20:00|75477.2|75457.2|75473.8|75453.8|75489.1|75469.1|75472.3|75452.3|259
1666124700000|2022-10-18 20:25:00|75473.9|75453.9|75465.5|75445.5|75481.8|75461.8|75464.4|75444.4|285
1666125000000|2022-10-18 20:30:00|75466.4|75446.4|75448.3|75428.3|75470.4|75450.4|75448.3|75428.3|352
1666125300000|2022-10-18 20:35:00|75446.3|75431.3|75443.7|75423.7|75453.7|75433.7|75440.4|75420.4|269
1666125600000|2022-10-18 20:40:00|75443.5|75423.5|75434.7|75414.7|75445.3|75423.5|75429.8|75388.7|267
1666125900000|2022-10-18 20:45:00|75434.8|75414.8|75429.9|75409.7|75442.4|75422.4|75424.9|75403.1|356
1666126200000|2022-10-18 20:50:00|75434.5|75414.3|75466.2|75446.2|75467.8|75447.8|75431.7|75390.8|464
1666126500000|2022-10-18 20:55:00|75465.4|75445.4|75527.1|75428.1|75527.2|75464.6|75455.2|75411.3|446
1666126800000|2022-10-18 21:00:00|75529|75430|75534.9|75435.9|75552.7|75453.7|75527|75428|48
1666127100000|2022-10-18 21:05:00|75541.9|75442.9|75460|75436|75541.9|75448.4|75459.8|75409.7|71
1666127400000|2022-10-18 21:10:00|75459.8|75436.2|75444.6|75410.8|75465.9|75436.9|75437.7|75410.8|67
1666127700000|2022-10-18 21:15:00|75441.5|75412.1|75441.1|75411|75467.3|75413.7|75432.6|75386.7|80
1666128000000|2022-10-18 21:20:00|75440.4|75411.3|75462.2|75414.6|75468.3|75420.4|75431.7|75406|64
1666128300000|2022-10-18 21:25:00|75461.1|75414|75460.2|75415.7|75462.2|75420.9|75442.9|75414|15
1666128600000|2022-10-18 21:30:00|75440.2|75420.2|75445.4|75400.6|75465.7|75420.2|75427.8|75374.9|105
1666128900000|2022-10-18 21:35:00|75444.8|75405.1|75446.5|75404.1|75460|75408.2|75441.5|75387.2|157
1666129200000|2022-10-18 21:40:00|75447.1|75404.4|75447.1|75407.6|75455.3|75416|75432.4|75403|182
1666129500000|2022-10-18 21:45:00|75449.2|75411.9|75452.6|75432.6|75496.7|75436|75442.5|75382.5|254
1666129800000|2022-10-18 21:50:00|75452.4|75432.4|75467|75414|75480.2|75435|75444.2|75408.1|209
1666130100000|2022-10-18 21:55:00|75466.9|75414.2|75462|75378.3|75500.3|75439.7|75452.3|75363.7|216
1666130400000|2022-10-18 22:00:00|75460.7|75377.1|75447.3|75401.6|75473.4|75412.8|75427.8|75368.1|249
1666130700000|2022-10-18 22:05:00|75446.2|75401.4|75443.8|75396.4|75446.9|75409.6|75424.9|75386.7|227
1666131000000|2022-10-18 22:10:00|75443.9|75396.9|75441.9|75412.3|75456.3|75420.8|75432.9|75389.7|322
1666131300000|2022-10-18 22:15:00|75442|75411.8|75443.6|75413.9|75443.8|75418.1|75422.1|75393.4|426
1666131600000|2022-10-18 22:20:00|75443.8|75414|75457.3|75425.5|75457.8|75435|75436.4|75409.8|542
1666131900000|2022-10-18 22:25:00|75456|75429.4|75454|75434|75466.6|75440.5|75448|75425.3|451
1666132200000|2022-10-18 22:30:00|75454.1|75434.1|75441.5|75413.1|75457.9|75434.1|75434.5|75406.2|479
1666132500000|2022-10-18 22:35:00|75438.8|75418.8|75440|75420|75445.4|75420.9|75429.9|75404.7|377
1666132800000|2022-10-18 22:40:00|75439.9|75419.9|75446.9|75415.2|75447.8|75421.3|75435.2|75410.1|351
1666133100000|2022-10-18 22:45:00|75446.7|75415.1|75445.1|75417.9|75450.1|75426.7|75437.9|75407|377
1666133400000|2022-10-18 22:50:00|75445.2|75418|75411.8|75381.5|75445.2|75418.1|75392.4|75367.8|524
1666133700000|2022-10-18 22:55:00|75411.4|75381.7|75404.6|75384.6|75419.6|75388.4|75397.5|75373.8|491
1666134000000|2022-10-18 23:00:00|75404.1|75384.1|75382|75359.9|75410.8|75388.6|75373.8|75353.8|513
1666134300000|2022-10-18 23:05:00|75381.2|75361.2|75398.6|75378.6|75410.4|75387.9|75375.8|75354.1|577
1666134600000|2022-10-18 23:10:00|75398.4|75378.4|75403.4|75383.4|75408.1|75386.4|75363.6|75340.1|713
1666134900000|2022-10-18 23:15:00|75406.9|75386.9|75427.3|75407.3|75430|75410|75396.9|75375.4|589
1666135200000|2022-10-18 23:20:00|75427|75407|75408.4|75388.4|75428.6|75408.6|75406.1|75386.1|535
1666135500000|2022-10-18 23:25:00|75408.6|75388.6|75415.7|75395.7|75420.3|75400.3|75395.2|75375.2|489
1666135800000|2022-10-18 23:30:00|75414.3|75394.3|75405|75385|75423.7|75401.8|75402.2|75382.2|570
1666136100000|2022-10-18 23:35:00|75404.9|75384.9|75410.3|75390.3|75417.6|75397.6|75399.7|75379|657
1666136400000|2022-10-18 23:40:00|75410|75390|75409.7|75389.7|75423.9|75403.9|75407|75385.1|542
1666136700000|2022-10-18 23:45:00|75409.6|75389.6|75413.3|75393.3|75425.8|75405.8|75405.2|75385.2|509
1666137000000|2022-10-18 23:50:00|75413.1|75393.1|75437.8|75417.8|75438.2|75418.2|75413.1|75393.1|430
1666137300000|2022-10-18 23:55:00|75437.6|75417.6|75437.8|75417.8|75449.7|75429.7|75431.3|75411.3|500
1666137600000|2022-10-19 00:00:00|75438.6|75418.6|75448.4|75428.4|75452.6|75432.6|75418.1|75398.1|743
1666137900000|2022-10-19 00:05:00|75447.7|75427.7|75449.8|75429.8|75449.8|75432|75406|75386|658
1666138200000|2022-10-19 00:10:00|75449.9|75429.9|75484.5|75464.5|75488.5|75468.5|75447.3|75427.3|753
1666138500000|2022-10-19 00:15:00|75485.3|75465.3|75480.5|75460.5|75504.4|75484.4|75472.3|75452.3|664
1666138800000|2022-10-19 00:20:00|75480.4|75460.4|75492.1|75472.1|75509.9|75489.9|75478.7|75458.7|663
1666139100000|2022-10-19 00:25:00|75492.3|75472.3|75487.2|75467.2|75499.2|75479.2|75474.4|75454.4|660
1666139400000|2022-10-19 00:30:00|75487.3|75467.3|75488.5|75468.5|75493.6|75473.6|75462.9|75442.9|660
1666139700000|2022-10-19 00:35:00|75487.2|75467.2|75461.8|75441.8|75488.7|75468.7|75461.1|75441.1|690
1666140000000|2022-10-19 00:40:00|75461.6|75441.6|75460.8|75440.8|75468.8|75447.3|75454|75434|636
1666140300000|2022-10-19 00:45:00|75462.1|75442.1|75497.2|75477.2|75502.7|75482.7|75441.5|75421.5|652
1666140600000|2022-10-19 00:50:00|75496.4|75476.4|75479.6|75459.6|75504.9|75484.9|75467.6|75447.6|762
1666140900000|2022-10-19 00:55:00|75481.2|75461.2|75450.1|75430.1|75485|75465|75435.6|75415.6|628
1666141200000|2022-10-19 01:00:00|75449.9|75429.9|75469.3|75449.3|75486.3|75466.3|75443.3|75423.3|787
1666141500000|2022-10-19 01:05:00|75469|75449|75454|75434|75478.7|75458.7|75452.9|75432.9|677
1666141800000|2022-10-19 01:10:00|75454.6|75434.6|75434.9|75414.9|75468.3|75448.3|75426.1|75406.1|685
1666142100000|2022-10-19 01:15:00|75438.2|75418.2|75454.1|75434.1|75458.5|75438.5|75431.7|75411.7|650
1666142400000|2022-10-19 01:20:00|75456.8|75436.8|75487.1|75467.1|75504.3|75484.3|75453.2|75433.2|773
1666142700000|2022-10-19 01:25:00|75487|75467|75491|75471|75500.6|75480.6|75487|75467|735
1666143000000|2022-10-19 01:30:00|75490.9|75470.9|75468.3|75448.3|75501|75481|75467.6|75447.6|809
1666143300000|2022-10-19 01:35:00|75468.6|75448.6|75440.8|75420.8|75477|75457|75436.6|75416.6|788
1666143600000|2022-10-19 01:40:00|75441.5|75421.5|75469|75449|75471.7|75451.7|75438.8|75418.8|754
1666143900000|2022-10-19 01:45:00|75469.2|75449.2|75475.7|75455.7|75491.3|75471.3|75467.3|75447.3|765
1666144200000|2022-10-19 01:50:00|75475.8|75455.8|75451.9|75431.9|75480.7|75460.7|75450.9|75430.9|743
1666144500000|2022-10-19 01:55:00|75451.8|75431.8|75469.5|75449.5|75470.5|75450.5|75442.7|75422.7|654
1666144800000|2022-10-19 02:00:00|75469.7|75449.7|75461.4|75441.4|75476.1|75456.1|75449.3|75429.3|766
1666145100000|2022-10-19 02:05:00|75461.3|75441.3|75475.1|75455.1|75483.4|75463.4|75457.7|75437.7|736
1666145400000|2022-10-19 02:10:00|75475.3|75455.3|75466.9|75446.9|75486|75466|75459.8|75439.8|668
1666145700000|2022-10-19 02:15:00|75466.6|75446.6|75463.2|75443.2|75476.8|75456.8|75451.3|75431.3|700
1666146000000|2022-10-19 02:20:00|75463.3|75443.3|75474.1|75454.1|75485.7|75465.7|75461.1|75441.1|690
1666146300000|2022-10-19 02:25:00|75476.8|75456.8|75472.9|75452.9|75477.4|75457.4|75460.9|75440.9|616
1666146600000|2022-10-19 02:30:00|75473.2|75453.2|75499.8|75479.8|75501.6|75481.6|75473.2|75453.2|678
1666146900000|2022-10-19 02:35:00|75500.4|75480.4|75524.7|75504.7|75534.8|75514.8|75500.4|75480.4|662
1666147200000|2022-10-19 02:40:00|75524.5|75504.5|75522|75502|75541.7|75521.7|75512.2|75492.2|658
1666147500000|2022-10-19 02:45:00|75520.6|75500.6|75494.3|75474.3|75525.3|75505.3|75491|75471|616
1666147800000|2022-10-19 02:50:00|75494.5|75474.5|75519|75499|75519.6|75499.6|75494.5|75474.5|601
1666148100000|2022-10-19 02:55:00|75519.4|75499.4|75516.7|75496.7|75530.7|75510.7|75513.1|75493.1|634
1666148400000|2022-10-19 03:00:00|75516.8|75496.8|75507.8|75487.8|75519|75499|75494.6|75474.6|655
1666148700000|2022-10-19 03:05:00|75507.7|75487.7|75514.8|75494.8|75529.4|75509.4|75506.7|75486.7|594
1666149000000|2022-10-19 03:10:00|75514.6|75494.6|75526.9|75506.9|75531.7|75511.7|75514.2|75493.5|643
1666149300000|2022-10-19 03:15:00|75526.8|75506.8|75526.3|75506.3|75536.3|75518.1|75522.5|75502.5|635
1666149600000|2022-10-19 03:20:00|75526.7|75506.7|75523.1|75503.1|75529.3|75509.3|75506.5|75486|674
1666149900000|2022-10-19 03:25:00|75523.2|75503.2|75534|75514|75537.8|75517.8|75522.5|75502.5|597
1666150200000|2022-10-19 03:30:00|75533.8|75513.8|75547.5|75527.5|75550.9|75530.9|75526.6|75506.6|598
1666150500000|2022-10-19 03:35:00|75546.6|75526.6|75554.1|75534.1|75558|75538|75531.7|75511.7|552
1666150800000|2022-10-19 03:40:00|75554.3|75534.3|75551.7|75531.7|75556.1|75536.1|75542.4|75522.4|435
1666151100000|2022-10-19 03:45:00|75551.9|75531.9|75564.1|75544.1|75567|75547|75551.5|75531.5|510
1666151400000|2022-10-19 03:50:00|75563.6|75543.6|75570.7|75550.7|75571.3|75551.3|75556|75537.4|450
1666151700000|2022-10-19 03:55:00|75577.8|75557.8|75581.3|75561.3|75589.9|75569.9|75572.9|75554|496
1666152000000|2022-10-19 04:00:00|75581.2|75561.2|75571|75551|75586|75566|75570|75550|475
1666152300000|2022-10-19 04:05:00|75570.8|75550.8|75579.3|75559.3|75590.3|75570.3|75570.7|75550.7|483
1666152600000|2022-10-19 04:10:00|75580.5|75560.5|75582.7|75562.7|75589.8|75569.8|75575.1|75557.4|406
1666152900000|2022-10-19 04:15:00|75582.8|75562.8|75577.3|75557.3|75589.8|75569.8|75574.4|75554.4|381
1666153200000|2022-10-19 04:20:00|75577.4|75557.4|75589.7|75569.7|75597|75577|75565.3|75545.3|524
1666153500000|2022-10-19 04:25:00|75589.6|75569.6|75605.4|75585.4|75615.5|75595.5|75589.5|75569.5|600
1666153800000|2022-10-19 04:30:00|75605.1|75585.1|75609.7|75589.7|75620.1|75600.1|75605.1|75585.1|564
1666154100000|2022-10-19 04:35:00|75609.4|75589.4|75616.2|75596.2|75616.8|75596.8|75605|75585|462
1666154400000|2022-10-19 04:40:00|75616.4|75596.4|75620|75600|75625.7|75605.7|75608|75588|463
1666154700000|2022-10-19 04:45:00|75620.2|75600.2|75620.1|75600.1|75625.6|75605.6|75613.5|75593.5|531
1666155000000|2022-10-19 04:50:00|75620.6|75600.6|75612.2|75592.2|75635.1|75615.1|75607.7|75587.7|418
1666155300000|2022-10-19 04:55:00|75612.3|75592.3|75612.5|75592.5|75624.6|75604.6|75604.2|75584.2|528
1666155600000|2022-10-19 05:00:00|75615.4|75595.4|75615.1|75595.1|75628.3|75608.3|75607.9|75587.9|635
1666155900000|2022-10-19 05:05:00|75615.2|75595.2|75590.6|75570.6|75616.2|75596.2|75584.8|75564.8|561
1666156200000|2022-10-19 05:10:00|75590.8|75570.8|75609.8|75589.8|75613.5|75593.5|75581|75561|572
1666156500000|2022-10-19 05:15:00|75609.9|75589.9|75641.3|75621.3|75641.3|75621.3|75608.9|75588.9|530
1666156800000|2022-10-19 05:20:00|75643.2|75623.2|75670.8|75650.8|75670.8|75650.8|75634.5|75614.5|598
1666157100000|2022-10-19 05:25:00|75670.7|75650.7|75629.8|75609.8|75676.9|75656.9|75625.7|75605.7|609
1666157400000|2022-10-19 05:30:00|75629.1|75609.1|75637.8|75617.8|75642.3|75622.5|75625.4|75605.4|590
1666157700000|2022-10-19 05:35:00|75637.2|75617.2|75627.3|75607.3|75648.2|75628.2|75618.3|75600.3|567
1666158000000|2022-10-19 05:40:00|75627.6|75607.6|75636.4|75616.4|75657.8|75637.8|75613.4|75595.3|585
1666158300000|2022-10-19 05:45:00|75636.6|75616.6|75642.3|75622.3|75643.3|75624.5|75622|75602.5|601
1666158600000|2022-10-19 05:50:00|75643.7|75623.7|75614.1|75594.1|75644.8|75625.9|75604.6|75584.6|648
1666158900000|2022-10-19 05:55:00|75614|75594|75641.9|75621.9|75656.7|75634.4|75596.4|75576.4|662
1666159200000|2022-10-19 06:00:00|75644.2|75623|75674.6|75654.6|75679.4|75659.4|75628.8|75608.8|915
1666159500000|2022-10-19 06:05:00|75674|75654|75642.5|75627.5|75682.9|75662.9|75632.8|75617|833
1666159800000|2022-10-19 06:10:00|75644.3|75624.3|75635.1|75620.1|75656.4|75636.4|75620.8|75601.8|835
1666160100000|2022-10-19 06:15:00|75637|75617|75623.2|75608.2|75647.8|75627.8|75617.4|75598.9|769
1666160400000|2022-10-19 06:20:00|75629.7|75609.7|75631.5|75616.5|75656.9|75638.3|75607.6|75587.8|734
1666160700000|2022-10-19 06:25:00|75634.7|75614.7|75654.7|75639.7|75668.7|75651.5|75631.6|75614.7|800
1666161000000|2022-10-19 06:30:00|75654.4|75639.4|75661.3|75641.3|75672.5|75652.5|75627.5|75607.5|826
1666161300000|2022-10-19 06:35:00|75660.6|75640.6|75665.3|75645.3|75668.5|75648.5|75630.3|75611.9|866
1666161600000|2022-10-19 06:40:00|75668.2|75648.2|75694.3|75679.3|75723.9|75703.9|75663.7|75644.9|921
1666161900000|2022-10-19 06:45:00|75697.8|75677.8|75688.3|75668.3|75713.3|75695.3|75643.8|75628.7|919
1666162200000|2022-10-19 06:50:00|75688.5|75668.5|75664.9|75644.9|75698.9|75681.7|75660.1|75644.6|885
1666162500000|2022-10-19 06:55:00|75664.1|75644.1|75753.4|75733.4|75763.4|75743.4|75659.8|75643.1|945
1666162800000|2022-10-19 07:00:00|75747.4|75727.4|75767.5|75747.5|75771|75751|75695.5|75675.5|1063
1666163100000|2022-10-19 07:05:00|75769.7|75749.7|75790.2|75770.2|75803.3|75784|75751|75731|963
1666163400000|2022-10-19 07:10:00|75790.4|75770.4|75758.5|75743.5|75794.3|75779|75736.3|75719.6|949
1666163700000|2022-10-19 07:15:00|75759.3|75744.3|75718.3|75703.3|75768.8|75752.9|75710.6|75692.3|911
1666164000000|2022-10-19 07:20:00|75722.6|75702.6|75717|75702|75740.2|75722.2|75702.6|75685.8|916
1666164300000|2022-10-19 07:25:00|75720.3|75705.3|75735.1|75715.1|75749|75732.2|75694.3|75674.8|967
1666164600000|2022-10-19 07:30:00|75735.2|75715.2|75683.4|75668.4|75739.7|75724|75683.4|75666.5|950
1666164900000|2022-10-19 07:35:00|75683.7|75668.7|75678.7|75663.7|75704.7|75687.4|75660.3|75645.3|900
1666165200000|2022-10-19 07:40:00|75678.6|75663.6|75646.1|75631.1|75678.6|75663.6|75633.5|75613.6|961
1666165500000|2022-10-19 07:45:00|75646.2|75631.2|75650.1|75635.1|75665.3|75649.5|75630.3|75614.2|877
1666165800000|2022-10-19 07:50:00|75649.9|75634.9|75642.6|75622.6|75660|75643.8|75614.2|75596.5|915
1666166100000|2022-10-19 07:55:00|75640|75625|75614.6|75594.6|75647.1|75628.9|75613.1|75593.1|819
1666166400000|2022-10-19 08:00:00|75615.7|75595.7|75653.6|75633.6|75661.4|75644.4|75615.5|75595|894
1666166700000|2022-10-19 08:05:00|75659.3|75644.3|75724|75704|75724.3|75705.3|75658.3|75640.7|893
1666167000000|2022-10-19 08:10:00|75722.6|75702.6|75688|75668|75739.3|75721.3|75667|75649.5|963
1666167300000|2022-10-19 08:15:00|75685.4|75670.4|75722.2|75702.2|75726|75710.8|75685.2|75669.6|923
1666167600000|2022-10-19 08:20:00|75722.1|75702.1|75796.1|75776.1|75796.1|75780|75718.9|75698.9|954
1666167900000|2022-10-19 08:25:00|75796.3|75776.3|75755.1|75740.1|75821.3|75802.1|75753.1|75736.6|892
1666168200000|2022-10-19 08:30:00|75754.9|75739.9|75717.3|75702.3|75758.5|75740.8|75715.1|75695.4|916
1666168500000|2022-10-19 08:35:00|75719|75699|75755.4|75740.4|75769.3|75754.3|75704.3|75687.5|865
1666168800000|2022-10-19 08:40:00|75756.8|75736.8|75683.1|75668.1|75768.9|75751|75660.8|75640.8|884
1666169100000|2022-10-19 08:45:00|75683.4|75668.4|75763.2|75748.2|75766.3|75749.5|75676.6|75659.5|864
1666169400000|2022-10-19 08:50:00|75764|75749|75733.2|75713.2|75769.7|75752|75720.6|75705.6|881
1666169700000|2022-10-19 08:55:00|75731|75716|75790.8|75770.8|75791.3|75771.3|75731|75716|825
1666170000000|2022-10-19 09:00:00|75791|75771|75801.2|75781.2|75820.1|75800.1|75750.9|75729.8|896
1666170300000|2022-10-19 09:05:00|75799.2|75779.2|75755.2|75735.2|75800.2|75780.2|75744.2|75727.6|857
1666170600000|2022-10-19 09:10:00|75755|75735|75756.1|75736.1|75777.2|75757.2|75734.1|75715.6|815
1666170900000|2022-10-19 09:15:00|75756.2|75736.2|75798.2|75778.2|75801.9|75786.9|75745.6|75725.6|861
1666171200000|2022-10-19 09:20:00|75793.9|75778.9|75824.4|75809.4|75846.3|75827.6|75788.6|75771.2|807
1666171500000|2022-10-19 09:25:00|75823.8|75808.8|75833|75813|75861.3|75842.2|75819.7|75801.9|804
1666171800000|2022-10-19 09:30:00|75830.2|75810.2|75797.3|75777.3|75832.8|75817.8|75780.1|75761.6|836
1666172100000|2022-10-19 09:35:00|75797.4|75777.4|75828|75813|75831.2|75814.9|75795|75775|790
1666172400000|2022-10-19 09:40:00|75828.1|75813.1|75825.8|75810.8|75832.5|75815.7|75796|75779.1|712
1666172700000|2022-10-19 09:45:00|75826.6|75811.6|75828.2|75808.2|75877.8|75858|75826.5|75806|892
1666173000000|2022-10-19 09:50:00|75828.4|75808.4|75826.9|75811.9|75835.5|75819.5|75815.4|75796.5|784
1666173300000|2022-10-19 09:55:00|75828.1|75813.1|75777.5|75757.5|75829.1|75813.1|75775.3|75755.3|797
1666173600000|2022-10-19 10:00:00|75777.6|75757.6|75798.3|75778.3|75807.8|75788.8|75768.6|75748.1|799
1666173900000|2022-10-19 10:05:00|75798|75778|75764.6|75744.6|75801.7|75783.7|75759.2|75739.2|713
1666174200000|2022-10-19 10:10:00|75764.5|75744.5|75833.9|75813.9|75838.3|75823.3|75754.9|75735|747
1666174500000|2022-10-19 10:15:00|75831.7|75816.7|75833.2|75818.2|75844.2|75825.6|75815.2|75798|749
1666174800000|2022-10-19 10:20:00|75833.3|75818.3|75891.6|75871.6|75896.6|75878.1|75832.8|75817.8|815
1666175100000|2022-10-19 10:25:00|75891|75876|75990.3|75970.3|75995.2|75975.2|75867.3|75847.3|935
1666175400000|2022-10-19 10:30:00|75983.6|75968.6|75978|75958|76009.2|75989.2|75951.1|75934.4|931
1666175700000|2022-10-19 10:35:00|75978.7|75958.7|75976|75956|75983.9|75965.8|75933.4|75912.1|810
1666176000000|2022-10-19 10:40:00|75975.4|75955.4|75969.5|75949.5|76011.7|75993.5|75962.5|75944.9|847
1666176300000|2022-10-19 10:45:00|75969.9|75949.9|75975.4|75955.4|75983|75968|75954.6|75937.2|763
1666176600000|2022-10-19 10:50:00|75971.6|75956.6|75983|75968|75985.5|75968.7|75952.7|75934.5|768
1666176900000|2022-10-19 10:55:00|75986|75966|76066.6|76046.6|76069.4|76049.4|75969.8|75951.9|796
1666177200000|2022-10-19 11:00:00|76066.5|76046.5|76103.7|76088.7|76107|76091|76046.3|76030.4|909
1666177500000|2022-10-19 11:05:00|76104.5|76089.5|76121.1|76106.1|76129.3|76112.4|76071.6|76054.8|888
1666177800000|2022-10-19 11:10:00|76123.7|76108.7|76212.5|76197.5|76220.1|76205.1|76122.3|76105.7|1006
1666178100000|2022-10-19 11:15:00|76213.8|76198.8|76169.1|76149.1|76237.5|76216.8|76152.4|76135.5|958
1666178400000|2022-10-19 11:20:00|76169.6|76149.6|76131.8|76111.8|76178.7|76158.8|76125.8|76105.8|907
1666178700000|2022-10-19 11:25:00|76132.2|76112.2|76126.5|76106.5|76147.4|76129|76115|76095|852
1666179000000|2022-10-19 11:30:00|76126.7|76106.7|76142.6|76122.6|76165.1|76145.3|76114.5|76097.6|941
1666179300000|2022-10-19 11:35:00|76142.5|76122.5|76156.6|76136.6|76162.8|76144.1|76121.2|76104|864
1666179600000|2022-10-19 11:40:00|76156|76136|76163.3|76143.3|76164.9|76145.3|76125.3|76108|845
1666179900000|2022-10-19 11:45:00|76164.5|76144.5|76118.2|76098.2|76165.6|76149|76113|76098|829
1666180200000|2022-10-19 11:50:00|76119.2|76099.2|76159|76144|76164.1|76149.1|76106.8|76089.6|849
1666180500000|2022-10-19 11:55:00|76156.6|76141.6|76045.9|76030.9|76157.8|76141.6|76037.2|76022.2|818
1666180800000|2022-10-19 12:00:00|76049.3|76029.3|76142.2|76122.2|76144.6|76125.3|76042.8|76025.6|950
1666181100000|2022-10-19 12:05:00|76130.1|76115.1|76125.3|76110.3|76164.8|76147.5|76102.4|76085.1|825
1666181400000|2022-10-19 12:10:00|76129.6|76109.6|76091|76076|76136.6|76119.6|76085.8|76069.6|893
1666181700000|2022-10-19 12:15:00|76092.2|76072.2|76115|76100|76133.6|76117.5|76080.6|76065.6|800
1666182000000|2022-10-19 12:20:00|76118|76103|76112.6|76097.6|76135.5|76120.5|76101.4|76086.4|832
1666182300000|2022-10-19 12:25:00|76114.2|76099.2|76125.9|76105.9|76155.3|76138.2|76114.2|76097.9|719
1666182600000|2022-10-19 12:30:00|76126.4|76104.8|76181.3|76161.3|76185.3|76165.3|76112.1|76092.1|932
1666182900000|2022-10-19 12:35:00|76180.4|76160.4|76174.1|76154.1|76193.1|76175.4|76130.4|76113.3|927
1666183200000|2022-10-19 12:40:00|76174.3|76154.3|76107.9|76087.9|76180.5|76163.3|76092.6|76075.5|962
1666183500000|2022-10-19 12:45:00|76110.1|76090.1|76110.2|76090.2|76130.5|76112.1|76080.5|76063.7|903
1666183800000|2022-10-19 12:50:00|76111|76096|76098.7|76083.7|76114.1|76097.2|76071.6|76054.3|922
1666184100000|2022-10-19 12:55:00|76100.5|76080.5|76073.4|76053.4|76111.4|76093.8|76057.3|76042|876
1666184400000|2022-10-19 13:00:00|76072.5|76052.5|76061.7|76046.7|76095.1|76076.1|76034.9|76019.4|951
1666184700000|2022-10-19 13:05:00|76061.6|76046.6|76102.3|76082.3|76111.3|76094.7|76059.2|76043.6|898
1666185000000|2022-10-19 13:10:00|76103.2|76083.2|76083.6|76068.6|76132|76114.6|76077|76057.3|888
1666185300000|2022-10-19 13:15:00|76082.8|76067.8|76042.7|76027.7|76105.2|76088.8|76041.7|76024.4|918
1666185600000|2022-10-19 13:20:00|76045.4|76030.4|76014.1|75994.1|76060.7|76044|75987.3|75970.3|915
1666185900000|2022-10-19 13:25:00|76014.4|75994.4|76050.2|76030.2|76073.1|76058.1|76014.4|75994.4|911
1666186200000|2022-10-19 13:30:00|76050.4|76030.4|75971.1|75956.1|76056.3|76036.3|75948.4|75928.4|1071
1666186500000|2022-10-19 13:35:00|75970.7|75955.7|75991.1|75976.1|76006.6|75990.6|75963.2|75943.6|943
1666186800000|2022-10-19 13:40:00|75994.6|75974.6|76039.7|76024.7|76063.8|76048.8|75975.3|75960.3|973
1666187100000|2022-10-19 13:45:00|76040.4|76025.4|76120.2|76105.2|76126.5|76109.5|76031.6|76016|947
1666187400000|2022-10-19 13:50:00|76120.7|76105.7|76098.5|76083.5|76138.1|76120.4|76094.5|76074.5|951
1666187700000|2022-10-19 13:55:00|76099.5|76084.5|76116.7|76101.7|76127.3|76110.4|76073.6|76058.6|972
1666188000000|2022-10-19 14:00:00|76118|76103|76131.3|76116.3|76145.8|76129|76108|76092.1|922
1666188300000|2022-10-19 14:05:00|76132.1|76117.1|76072.1|76057.1|76133.6|76117.9|76066.6|76048.6|889
1666188600000|2022-10-19 14:10:00|76072.5|76057.5|76037.6|76017.6|76092|76075.8|76033.1|76016|873
1666188900000|2022-10-19 14:15:00|76037.2|76017.2|76031.9|76016.9|76059|76042|76031.4|76015.2|817
1666189200000|2022-10-19 14:20:00|76032|76017|75989.7|75974.7|76038|76023|75969.9|75954.2|847
1666189500000|2022-10-19 14:25:00|75990.5|75975.5|75911.9|75891.9|75995.8|75979.8|75897.5|75882.5|846
1666189800000|2022-10-19 14:30:00|75905.8|75890.8|75922.2|75902.2|75938.1|75923.1|75893.7|75876.6|897
1666190100000|2022-10-19 14:35:00|75922.5|75902.5|75940.3|75925.3|75964.1|75946.4|75908.4|75889.9|833
1666190400000|2022-10-19 14:40:00|75935|75920|75962.5|75942.5|75987.8|75971.7|75927.2|75907.2|864
1666190700000|2022-10-19 14:45:00|75959.6|75944.6|75946.1|75931.1|76014|75996.6|75910.5|75895.5|968
1666191000000|2022-10-19 14:50:00|75946.3|75931.3|75974.4|75959.4|75974.4|75959.4|75902.3|75882.3|1011
1666191300000|2022-10-19 14:55:00|75975.1|75960.1|75990|75975|76054.8|76037.4|75974.4|75958.2|1026
1666191600000|2022-10-19 15:00:00|75992.6|75977.6|76015.4|75995.4|76043.8|76026.7|75972|75957|925
1666191900000|2022-10-19 15:05:00|76013.3|75998.3|75990.3|75970.3|76020.1|76004.4|75972.3|75953.9|861
1666192200000|2022-10-19 15:10:00|75990.4|75970.4|76043|76023|76050.2|76030.5|75961.4|75941.4|899
1666192500000|2022-10-19 15:15:00|76043.2|76023.2|76039.5|76019.5|76050.3|76034.1|76006.2|75988.5|873
1666192800000|2022-10-19 15:20:00|76039.3|76019.3|76050.1|76035.1|76052.8|76036.6|76017.7|76002.7|870
1666193100000|2022-10-19 15:25:00|76050.4|76035.4|76051.2|76031.2|76075.5|76058.3|76042.4|76024.5|820
1666193400000|2022-10-19 15:30:00|76051.6|76031.6|76039.7|76019.7|76067.8|76047.8|76036.7|76019.1|756
1666193700000|2022-10-19 15:35:00|76035.6|76020.6|76042.8|76022.8|76068.6|76051.1|76035.6|76019|787
1666194000000|2022-10-19 15:40:00|76037.9|76022.9|76067.7|76052.7|76077.4|76059.4|76036.7|76020.1|720
1666194300000|2022-10-19 15:45:00|76066.5|76051.5|76024.9|76009.9|76070.3|76052.7|76013.8|75998.8|779
1666194600000|2022-10-19 15:50:00|76023.7|76008.7|76027.6|76012.6|76036.9|76021.1|76002|75983.1|764
1666194900000|2022-10-19 15:55:00|76029|76009|76083.7|76063.7|76086.4|76067.9|76011.3|75994.9|690
1666195200000|2022-10-19 16:00:00|76083.8|76063.8|76132.1|76117.1|76132.4|76117.1|76077.7|76062.7|871
1666195500000|2022-10-19 16:05:00|76133.8|76113.8|76173.8|76158.8|76191.1|76173|76124.5|76109.5|783
1666195800000|2022-10-19 16:10:00|76174|76159|76125|76105|76190.4|76172.4|76119.8|76102.7|803
1666196100000|2022-10-19 16:15:00|76125.5|76105.5|76077.7|76057.7|76128.5|76108.5|76073.8|76056|769
1666196400000|2022-10-19 16:20:00|76077.9|76057.9|76110.8|76090.8|76111.2|76094.6|76064.8|76046.6|760
1666196700000|2022-10-19 16:25:00|76114.1|76094.1|76126.8|76106.8|76146|76129.4|76107.9|76090.4|778
1666197000000|2022-10-19 16:30:00|76127.6|76107.6|76073.9|76053.9|76138.6|76118.6|76067|76052|812
1666197300000|2022-10-19 16:35:00|76073.7|76053.7|76084.8|76064.8|76090.5|76073.3|76061.7|76041.7|739
1666197600000|2022-10-19 16:40:00|76084.7|76064.7|76113.8|76093.8|76122.7|76104.6|76084.7|76064.7|750
1666197900000|2022-10-19 16:45:00|76113.7|76093.7|76166.4|76146.4|76174.6|76154.6|76111.1|76092.8|814
1666198200000|2022-10-19 16:50:00|76166.2|76146.2|76163.5|76143.5|76175.3|76155.7|76140.3|76120.3|767
1666198500000|2022-10-19 16:55:00|76161.9|76141.9|76184.4|76164.4|76190.7|76170.7|76159.4|76140.2|751
1666198800000|2022-10-19 17:00:00|76184.2|76164.2|76224.3|76204.3|76237.9|76217.9|76159.9|76139.9|916
1666199100000|2022-10-19 17:05:00|76225.5|76205.5|76239.7|76219.7|76252.3|76232.3|76217.1|76197.1|866
1666199400000|2022-10-19 17:10:00|76239.6|76219.6|76230.1|76210.1|76243.5|76223.5|76214.5|76194.5|791
1666199700000|2022-10-19 17:15:00|76230.3|76210.3|76193.5|76173.5|76230.6|76212.9|76183.4|76164.1|821
1666200000000|2022-10-19 17:20:00|76193.8|76173.8|76173.4|76158.4|76194.9|76176.7|76168.4|76150.3|759
1666200300000|2022-10-19 17:25:00|76173.3|76158.3|76140.3|76120.3|76175.5|76158.3|76126.4|76109.1|651
1666200600000|2022-10-19 17:30:00|76139.9|76119.9|76138|76118|76143.3|76126|76109.6|76089.1|755
1666200900000|2022-10-19 17:35:00|76138.6|76118.6|76167.1|76147.1|76168|76150.4|76131.1|76111.1|848
1666201200000|2022-10-19 17:40:00|76166.8|76146.8|76176.7|76156.7|76181.9|76164.2|76145|76125|844
1666201500000|2022-10-19 17:45:00|76176.8|76156.8|76150.8|76135.8|76184.7|76167.5|76145.5|76130|749
1666201800000|2022-10-19 17:50:00|76151|76136|76178.6|76163.6|76189.2|76171.1|76151|76135.2|697
1666202100000|2022-10-19 17:55:00|76178.4|76163.4|76179.6|76159.6|76210.5|76191.8|76165.4|76148.7|713
1666202400000|2022-10-19 18:00:00|76179.7|76159.7|76147.1|76132.1|76202.1|76182.1|76139.7|76120.9|667
1666202700000|2022-10-19 18:05:00|76146.1|76131.1|76132.4|76117.4|76166|76149.1|76127.2|76109.2|705
1666203000000|2022-10-19 18:10:00|76132.5|76117.5|76120|76105|76149|76131.6|76115.8|76099.3|653
1666203300000|2022-10-19 18:15:00|76119.3|76104.3|76104.8|76089.8|76133|76113.8|76084.8|76067.2|703
1666203600000|2022-10-19 18:20:00|76103.3|76088.3|76096.2|76081.2|76107|76090.2|76089.7|76072|613
1666203900000|2022-10-19 18:25:00|76095.9|76080.9|76085|76065|76106.2|76088.2|76080.2|76062.4|652
1666204200000|2022-10-19 18:30:00|76084.9|76064.9|76101|76081|76111.1|76092.8|76084.9|76064.9|683
1666204500000|2022-10-19 18:35:00|76101.9|76081.9|76117.2|76102.2|76131.4|76112.9|76095.8|76078.4|584
1666204800000|2022-10-19 18:40:00|76118.2|76103.2|76144.3|76129.3|76147.9|76130.3|76108|76090|691
1666205100000|2022-10-19 18:45:00|76145.7|76125.7|76169.6|76149.6|76170.6|76151.9|76138.4|76120.7|596
1666205400000|2022-10-19 18:50:00|76169.5|76149.5|76165.7|76150.7|76172.5|76155|76149.7|76131.7|600
1666205700000|2022-10-19 18:55:00|76166.6|76151.6|76172|76157|76190.7|76175.7|76164.7|76148|728
1666206000000|2022-10-19 19:00:00|76173.8|76153.8|76178.3|76158.3|76181.8|76165.4|76151.8|76132.8|799
1666206300000|2022-10-19 19:05:00|76178|76158|76140.7|76120.7|76178|76158|76128.6|76112.6|727
1666206600000|2022-10-19 19:10:00|76139.3|76119.3|76138.7|76123.7|76146.2|76128.8|76132.8|76112.8|711
1666206900000|2022-10-19 19:15:00|76141.4|76126.4|76110.3|76090.3|76146.2|76129.5|76105.8|76089|783
1666207200000|2022-10-19 19:20:00|76110.2|76090.2|76128.8|76113.8|76131.7|76113.8|76092.9|76077.2|741
1666207500000|2022-10-19 19:25:00|76131.3|76111.3|76179.1|76159.1|76180.7|76160.7|76122.3|76104.6|697
1666207800000|2022-10-19 19:30:00|76179|76159|76150.2|76130.2|76189.4|76170.3|76148.4|76130.2|591
1666208100000|2022-10-19 19:35:00|76150.4|76130.4|76156.7|76136.7|76158.9|76141.1|76136.9|76118.7|643
1666208400000|2022-10-19 19:40:00|76152|76137|76153.2|76133.2|76162.6|76146.2|76132.6|76115.7|690
1666208700000|2022-10-19 19:45:00|76154.6|76134.6|76158.8|76138.8|76176.1|76158.9|76149.7|76132.9|748
1666209000000|2022-10-19 19:50:00|76158.9|76138.9|76150.2|76130.2|76179.8|76163|76147.4|76129.4|629
1666209300000|2022-10-19 19:55:00|76150.3|76130.3|76123.6|76103.6|76163.9|76145.6|76123.5|76103.6|512
1666209600000|2022-10-19 20:00:00|76125.3|76105.3|76117.7|76097.7|76131.3|76111.3|76109.2|76089.2|516
1666209900000|2022-10-19 20:05:00|76117.5|76097.5|76138.1|76118.1|76144.2|76122.4|76109.8|76089.8|531
1666210200000|2022-10-19 20:10:00|76138.2|76118.2|76118.7|76098.7|76140|76120|76104.1|76084.1|375
1666210500000|2022-10-19 20:15:00|76118.8|76098.8|76110.1|76090.1|76123.7|76104.8|76101.9|76081.9|502
1666210800000|2022-10-19 20:20:00|76110.3|76090.3|76118.7|76098.7|76125.3|76105.3|76107.9|76087.9|512
1666211100000|2022-10-19 20:25:00|76118.6|76098.6|76129|76109|76129.5|76109.3|76109.4|76089.4|553
1666211400000|2022-10-19 20:30:00|76129.1|76109.1|76115.1|76095.1|76130.2|76110.2|76108.4|76088.4|428
1666211700000|2022-10-19 20:35:00|76118.3|76098.3|76125.3|76105.3|76126.7|76106.7|76109.6|76089.6|294
1666212000000|2022-10-19 20:40:00|76125.2|76105.2|76113.5|76093.5|76131.5|76111.5|76112.6|76092.6|309
1666212300000|2022-10-19 20:45:00|76113.8|76093.8|76121|76101|76125.2|76105.2|76113.2|76093.2|299
1666212600000|2022-10-19 20:50:00|76121.2|76101.2|76129.3|76109.3|76132|76112|76118.7|76098.7|337
1666212900000|2022-10-19 20:55:00|76134.5|76107.4|76129.3|76107.2|76138|76111|76121.9|76098.1|388
1666213200000|2022-10-19 21:00:00|76129.7|76107.9|76148.8|76109.5|76148.8|76111.5|76129.2|76106.3|21
1666213500000|2022-10-19 21:05:00|76156|76103.8|76134.9|76114.9|76157.2|76119.4|76130|76099.3|66
1666213800000|2022-10-19 21:10:00|76134.7|76114.7|76136.6|76116.6|76142.3|76117.5|76128.9|76108.9|107
1666214100000|2022-10-19 21:15:00|76142.9|76114.2|76129.6|76109.6|76146.1|76114.2|76126.7|76104.8|82
1666214400000|2022-10-19 21:20:00|76129.7|76109.7|76128.5|76099.8|76131.5|76111.5|76121|76099.2|86
1666214700000|2022-10-19 21:25:00|76120.7|76098.6|76122|76102|76129.5|76102.9|76120.2|76097.9|119
1666215000000|2022-10-19 21:30:00|76122.4|76102.4|76120.5|76100.5|76122.4|76102.4|76117.6|76097.6|108
1666215300000|2022-10-19 21:35:00|76120.3|76100.3|76118.1|76098.1|76122.1|76100.9|76118|76095.5|108
1666215600000|2022-10-19 21:40:00|76118.4|76098.4|76112.9|76092.9|76119.7|76098.8|76112.4|76091.7|89
1666215900000|2022-10-19 21:45:00|76115.8|76090.4|76114.6|76094.6|76119.6|76094.7|76108.5|76088.4|169
1666216200000|2022-10-19 21:50:00|76114.5|76094.5|76117.9|76097.9|76119.2|76099.2|76113.2|76088.8|178
1666216500000|2022-10-19 21:55:00|76117.8|76097.8|76131.7|76086.9|76133.8|76103.3|76116.2|76085.2|113
1666216800000|2022-10-19 22:00:00|76130.5|76090.1|76118|76098|76133.6|76099.6|76112.6|76087.9|256
1666217100000|2022-10-19 22:05:00|76118.1|76098.1|76119.6|76099.6|76127.8|76101.3|76114.2|76090.3|144
1666217400000|2022-10-19 22:10:00|76117|76097|76108.3|76086.1|76124.6|76101.9|76105|76077.9|337
1666217700000|2022-10-19 22:15:00|76108.5|76085.9|76115.5|76095.5|76121.1|76098.1|76101.8|76081.2|414
1666218000000|2022-10-19 22:20:00|76115.2|76095.2|76118.3|76098.3|76121|76101.9|76113.2|76090.5|347
1666218300000|2022-10-19 22:25:00|76122.9|76091.2|76128.5|76108|76130.6|76109.1|76113.8|76088.5|366
1666218600000|2022-10-19 22:30:00|76128.6|76107.7|76135.4|76115.4|76143.8|76123.2|76127.6|76107.6|343
1666218900000|2022-10-19 22:35:00|76135.5|76115.5|76157.6|76137.6|76163.8|76138.6|76135.5|76115.5|340
1666219200000|2022-10-19 22:40:00|76157.8|76137.8|76169.9|76149.9|76178.1|76156|76154.5|76134.5|268
1666219500000|2022-10-19 22:45:00|76170.3|76150.3|76170.2|76146.3|76177.7|76155.1|76168.1|76146.1|390
1666219800000|2022-10-19 22:50:00|76170.1|76146.2|76164.5|76144.5|76174.4|76154.4|76164.1|76144.1|408
1666220100000|2022-10-19 22:55:00|76164.7|76143.9|76186.5|76164.7|76198.4|76170.8|76163.5|76141.4|392
1666220400000|2022-10-19 23:00:00|76186.6|76164.9|76195.7|76175.7|76206.6|76186.6|76179.7|76159.7|430
1666220700000|2022-10-19 23:05:00|76195.6|76175.6|76200.3|76180.3|76205|76187.5|76186|76164.2|477
1666221000000|2022-10-19 23:10:00|76199.9|76179.9|76195.6|76175.6|76210|76181.9|76190.4|76170|410
1666221300000|2022-10-19 23:15:00|76196.6|76176.6|76193.8|76173.8|76209|76189|76193.2|76173.8|337
1666221600000|2022-10-19 23:20:00|76193.9|76173.9|76178.8|76158.8|76197.1|76179.8|76174.1|76155|374
1666221900000|2022-10-19 23:25:00|76181.9|76161.9|76191.8|76171.8|76193|76173.6|76178.4|76158.4|384
1666222200000|2022-10-19 23:30:00|76191.7|76171.7|76195.7|76175.7|76196.7|76178.1|76191.6|76171.6|291
1666222500000|2022-10-19 23:35:00|76195.6|76175.6|76211.8|76191.8|76215.1|76195.1|76191.4|76171.4|385
1666222800000|2022-10-19 23:40:00|76212.4|76192.4|76207.8|76187.8|76223.6|76203.5|76207.6|76187.6|288
1666223100000|2022-10-19 23:45:00|76208.3|76188.3|76192.5|76172.5|76211.5|76191.5|76184|76163.6|380
1666223400000|2022-10-19 23:50:00|76192.6|76172.6|76180.8|76160.8|76197.4|76176.8|76178.4|76158.4|445
1666223700000|2022-10-19 23:55:00|76180.9|76160.9|76185.6|76165.6|76186.1|76165.6|76170.7|76150.7|411
1666224000000|2022-10-20 00:00:00|76184.2|76164.2|76235.5|76215.5|76236.9|76216.9|76161|76141|694
1666224300000|2022-10-20 00:05:00|76235.6|76215.6|76202.8|76182.8|76239.4|76222.4|76199.9|76179.9|615
1666224600000|2022-10-20 00:10:00|76202.2|76182.2|76170.8|76150.8|76206.8|76186.8|76164.3|76144.3|680
1666224900000|2022-10-20 00:15:00|76170.9|76150.9|76163.8|76143.8|76181.9|76161.9|76157.2|76137.2|661
1666225200000|2022-10-20 00:20:00|76162.8|76142.8|76157|76137|76172.2|76152.2|76148.9|76131.3|591
1666225500000|2022-10-20 00:25:00|76157.1|76137.1|76160.8|76140.8|76178.2|76153.2|76153.4|76133.4|561
1666225800000|2022-10-20 00:30:00|76160.3|76140.3|76177|76157|76179.8|76159.8|76136.1|76116.1|763
1666226100000|2022-10-20 00:35:00|76176.9|76156.9|76172.4|76152.4|76179.5|76159.5|76160.2|76140.2|609
1666226400000|2022-10-20 00:40:00|76172.7|76152.7|76209.7|76189.7|76228.4|76208.4|76172|76152|796
1666226700000|2022-10-20 00:45:00|76210.4|76190.4|76205.7|76185.7|76217.3|76197.3|76195.7|76175.7|740
1666227000000|2022-10-20 00:50:00|76206.8|76186.8|76182.1|76162.1|76207.8|76187.8|76179.6|76159.6|828
1666227300000|2022-10-20 00:55:00|76179.7|76159.7|76188.3|76168.3|76206|76186|76179.7|76159.7|729
1666227600000|2022-10-20 01:00:00|76188.6|76168.6|76191.4|76171.4|76216.2|76196.2|76188.6|76168.6|751
1666227900000|2022-10-20 01:05:00|76191.3|76171.3|76213.2|76193.2|76222.6|76202.6|76185.6|76165.6|713
1666228200000|2022-10-20 01:10:00|76213.6|76193.6|76223.3|76203.3|76238.5|76219.4|76205.9|76185.9|697
1666228500000|2022-10-20 01:15:00|76226|76206|76232.3|76212.3|76255.3|76235.3|76203.7|76183.7|666
1666228800000|2022-10-20 01:20:00|76232.2|76212.2|76255.2|76235.2|76266.8|76246.8|76230.5|76210.5|654
1666229100000|2022-10-20 01:25:00|76255.3|76235.3|76232.1|76212.1|76262|76242|76226.1|76206.1|674
1666229400000|2022-10-20 01:30:00|76232.2|76212.2|76254.9|76234.9|76267.5|76247.5|76232.2|76212.2|734
1666229700000|2022-10-20 01:35:00|76252.1|76232.1|76240.6|76220.6|76258.4|76238.4|76227.1|76207.1|780
1666230000000|2022-10-20 01:40:00|76240.3|76220.3|76219.6|76199.6|76245.4|76225.4|76212.2|76192.2|707
1666230300000|2022-10-20 01:45:00|76219.8|76199.8|76228.7|76208.7|76232|76212|76206.6|76186.6|646
1666230600000|2022-10-20 01:50:00|76228.8|76208.8|76233.8|76213.8|76254.9|76234.9|76214.8|76194.8|664
1666230900000|2022-10-20 01:55:00|76233.7|76213.7|76236.6|76221.6|76260.6|76241.1|76223.2|76203.2|698
1666231200000|2022-10-20 02:00:00|76239.7|76219.7|76237.2|76217.2|76249|76229|76229.4|76209.4|622
1666231500000|2022-10-20 02:05:00|76237.4|76217.4|76235.7|76215.7|76244|76224|76226.7|76206.7|612
1666231800000|2022-10-20 02:10:00|76236.9|76216.9|76244.2|76224.2|76254.4|76234.4|76233.9|76213.9|716
1666232100000|2022-10-20 02:15:00|76244.3|76224.3|76231.4|76211.4|76258.1|76238.1|76221.9|76201.9|631
1666232400000|2022-10-20 02:20:00|76231.3|76211.3|76241.8|76221.8|76251.3|76231.3|76230.4|76210.4|612
1666232700000|2022-10-20 02:25:00|76242.2|76222.2|76240|76220|76254.6|76234.6|76238.9|76218.9|614
1666233000000|2022-10-20 02:30:00|76240.4|76220.4|76228.3|76208.3|76244.9|76224.9|76226.5|76206.5|598
1666233300000|2022-10-20 02:35:00|76228.6|76208.6|76239.6|76219.6|76243.3|76223.3|76223.4|76203.4|636
1666233600000|2022-10-20 02:40:00|76238.4|76218.4|76223.8|76203.8|76242.5|76222.5|76200|76180|713
1666233900000|2022-10-20 02:45:00|76225.5|76205.5|76213.5|76193.5|76227.2|76207.2|76210.5|76191.7|616
1666234200000|2022-10-20 02:50:00|76213.4|76193.4|76195.2|76175.2|76216.5|76196.5|76193.1|76173.1|669
1666234500000|2022-10-20 02:55:00|76195.1|76175.1|76186|76166|76197.3|76177.3|76176|76156|644
1666234800000|2022-10-20 03:00:00|76185.9|76165.9|76199.6|76179.6|76207.5|76187.5|76175.5|76156.1|672
1666235100000|2022-10-20 03:05:00|76199.5|76179.5|76232.2|76212.2|76232.5|76212.5|76196.1|76176.1|595
1666235400000|2022-10-20 03:10:00|76231.9|76211.9|76246.6|76226.6|76253.2|76233.2|76225.9|76205.9|625
1666235700000|2022-10-20 03:15:00|76246.4|76226.4|76249.7|76229.7|76250.7|76230.7|76229.2|76209.2|615
1666236000000|2022-10-20 03:20:00|76249.6|76229.6|76227|76207|76250.9|76230.9|76226.6|76206.6|446
1666236300000|2022-10-20 03:25:00|76226.7|76206.7|76242.7|76222.7|76250.2|76230.2|76226.2|76206.2|424
1666236600000|2022-10-20 03:30:00|76242.6|76222.6|76233.1|76213.1|76245.6|76226.6|76221.8|76201.8|460
1666236900000|2022-10-20 03:35:00|76233.2|76213.2|76247.1|76227.1|76251.8|76231.8|76233.1|76213.1|599
1666237200000|2022-10-20 03:40:00|76246.5|76226.5|76226.7|76206.7|76246.7|76226.7|76218.7|76198.7|525
1666237500000|2022-10-20 03:45:00|76226.6|76206.6|76211.1|76191.1|76230.4|76210.4|76208.7|76188.7|486
1666237800000|2022-10-20 03:50:00|76209.2|76189.2|76209.1|76189.1|76216.4|76199.8|76198.7|76178.7|564
1666238100000|2022-10-20 03:55:00|76209.2|76189.2|76215.7|76195.7|76219.5|76199.5|76204.4|76184.4|525
1666238400000|2022-10-20 04:00:00|76218.1|76198.1|76212.1|76192.1|76221|76201|76205.3|76186.7|458
1666238700000|2022-10-20 04:05:00|76215|76195|76223.6|76203.6|76232|76212|76207.3|76187.3|418
1666239000000|2022-10-20 04:10:00|76223.4|76203.4|76223|76203|76231.5|76211.5|76218.4|76198.4|486
1666239300000|2022-10-20 04:15:00|76223.1|76203.1|76097.7|76077.7|76226.4|76206.4|76027.8|76007.8|614
1666239600000|2022-10-20 04:20:00|76100.9|76080.9|76114.8|76094.8|76172|76152|76092.9|76072.9|976
1666239900000|2022-10-20 04:25:00|76116.3|76096.3|76173.3|76153.3|76181.5|76161.5|76114.5|76094.5|916
1666240200000|2022-10-20 04:30:00|76173|76153|76196.3|76176.3|76197.4|76177.4|76171.7|76151.7|830
1666240500000|2022-10-20 04:35:00|76195.1|76175.1|76203.3|76183.3|76204.2|76184.2|76176.4|76156.4|697
1666240800000|2022-10-20 04:40:00|76206.1|76186.1|76185|76165|76210.5|76190.5|76182.7|76162.7|701
1666241100000|2022-10-20 04:45:00|76183.2|76163.2|76136.6|76116.6|76184.1|76164.1|76134.6|76114.6|770
1666241400000|2022-10-20 04:50:00|76136.5|76116.5|76098.8|76078.8|76140.1|76120.1|76090.2|76070.2|781
1666241700000|2022-10-20 04:55:00|76097.5|76077.5|76087.3|76067.3|76110|76089.9|76082|76062|668
1666242000000|2022-10-20 05:00:00|76089.9|76069.9|76105.9|76085.9|76115.9|76095.9|76084.5|76064.5|851
1666242300000|2022-10-20 05:05:00|76106.8|76086.8|76057.5|76037.5|76110.7|76089.7|76050|76030|752
1666242600000|2022-10-20 05:10:00|76058|76038|76013.2|75993.2|76064.4|76044.4|76003.6|75983.6|847
1666242900000|2022-10-20 05:15:00|76012.4|75992.4|76028|76008|76037.7|76017.7|76008.8|75988.8|861
1666243200000|2022-10-20 05:20:00|76028.1|76008.1|76049.4|76028.2|76050.8|76030.8|76007.1|75987.1|825
1666243500000|2022-10-20 05:25:00|76050.1|76028.8|76063.4|76043.4|76064.3|76044.3|76041.6|76021.6|765
1666243800000|2022-10-20 05:30:00|76063.2|76043.2|76061.2|76041.2|76073.7|76053.7|76032|76012|739
1666244100000|2022-10-20 05:35:00|76062.9|76042.9|76067.5|76047.5|76069.2|76049.2|76039.2|76019.2|800
1666244400000|2022-10-20 05:40:00|76068.6|76048.6|76041.7|76021.7|76069.5|76049.5|76029.2|76008.2|669
1666244700000|2022-10-20 05:45:00|76041.8|76021.8|76060|76040|76075.4|76055.4|76037.2|76017.2|710
1666245000000|2022-10-20 05:50:00|76062.1|76042.1|76062.1|76042.1|76066.7|76046.7|76050.8|76030.8|670
1666245300000|2022-10-20 05:55:00|76061.6|76041.6|76049.6|76029.6|76082.3|76062.3|76048.3|76027.7|677
1666245600000|2022-10-20 06:00:00|76051|76031|76046.8|76026.8|76080|76060|76038.3|76016.8|813
1666245900000|2022-10-20 06:05:00|76046.9|76026.9|75988.6|75968.6|76050.2|76030.2|75986.9|75966.9|784
1666246200000|2022-10-20 06:10:00|75988.5|75968.5|75983.9|75963.9|76032.5|76012.5|75964.6|75946.2|824
1666246500000|2022-10-20 06:15:00|75983.1|75963.1|75998.2|75978.2|76010.5|75990.5|75968.5|75948.5|809
1666246800000|2022-10-20 06:20:00|75998.9|75978.9|76041.6|76021.6|76054.7|76034.7|75993.3|75974.7|798
1666247100000|2022-10-20 06:25:00|76041.9|76021.9|75988.8|75973.8|76048|76032.9|75985.8|75970.8|818
1666247400000|2022-10-20 06:30:00|75991.4|75976.4|76051.6|76031.6|76051.7|76034.2|75984.1|75968|844
1666247700000|2022-10-20 06:35:00|76050.5|76030.5|76041.6|76021.6|76070|76051.2|76025|76007.8|859
1666248000000|2022-10-20 06:40:00|76038.7|76023.7|76021.4|76001.4|76046.1|76029|76011.3|75992.9|805
1666248300000|2022-10-20 06:45:00|76020.8|76000.8|76019.2|75999.2|76036|76016|75998.3|75980.1|762
1666248600000|2022-10-20 06:50:00|76018.9|75998.9|76007.6|75992.6|76028.2|76010.6|75967.8|75951.4|766
1666248900000|2022-10-20 06:55:00|76009.9|75994.9|75981.3|75961.3|76022|76003.7|75979.5|75960.3|793
1666249200000|2022-10-20 07:00:00|75981.1|75961.1|76098.2|76078.2|76108.5|76088.5|75963.3|75944.7|1009
1666249500000|2022-10-20 07:05:00|76098.4|76078.4|76082.6|76062.6|76138.2|76120.1|76060.7|76043.9|1004
1666249800000|2022-10-20 07:10:00|76081.4|76061.4|76093.4|76073.4|76099.6|76083|76058.2|76041.2|958
1666250100000|2022-10-20 07:15:00|76093.6|76073.6|76072.6|76052.6|76112|76093.3|76034.7|76016.3|940
1666250400000|2022-10-20 07:20:00|76068.3|76053.3|76057.5|76042.5|76073.1|76055|76033.1|76016.6|936
1666250700000|2022-10-20 07:25:00|76058.4|76043.4|76035.2|76020.2|76060.6|76045.6|76025.8|76007.4|926
1666251000000|2022-10-20 07:30:00|76037.1|76017.1|76039.3|76024.3|76070.1|76052.8|76030.3|76015|911
1666251300000|2022-10-20 07:35:00|76040.4|76025.4|76110|76090|76112.7|76095.3|76038.2|76021.5|962
1666251600000|2022-10-20 07:40:00|76111.7|76091.7|76061.2|76046.2|76112.3|76092.3|76038.9|76021.1|1012
1666251900000|2022-10-20 07:45:00|76062.9|76047.9|76060.6|76045.6|76076.4|76057.4|76042.1|76026.7|933
1666252200000|2022-10-20 07:50:00|76058.6|76043.6|75967.8|75952.8|76070.5|76050.5|75961|75942.8|978
1666252500000|2022-10-20 07:55:00|75974|75954|76022.6|76002.6|76039.6|76020.8|75961.4|75942.5|927
1666252800000|2022-10-20 08:00:00|76021.6|76001.6|75991.1|75971.1|76022.9|76005.2|75978.3|75961|920
1666253100000|2022-10-20 08:05:00|75991.3|75971.3|76026.6|76011.6|76031.1|76013.1|75987.1|75967.1|837
1666253400000|2022-10-20 08:10:00|76026.7|76011.7|76009|75989|76038.3|76020.9|75992.4|75976.1|873
1666253700000|2022-10-20 08:15:00|76010|75990|76018.6|76003.6|76023.2|76007.4|75993.3|75973.6|859
1666254000000|2022-10-20 08:20:00|76018.4|76003.4|76034.5|76019.5|76046.4|76029.2|75999.3|75982.1|899
1666254300000|2022-10-20 08:25:00|76034.9|76019.9|76074.1|76054.1|76076.7|76056.7|76020|76001.5|888
1666254600000|2022-10-20 08:30:00|76074.4|76054.4|76068.8|76053.8|76128.5|76111.9|76058.6|76043.6|970
1666254900000|2022-10-20 08:35:00|76069.1|76054.1|76038.2|76018.2|76076.3|76057.2|76008.6|75991.3|919
1666255200000|2022-10-20 08:40:00|76037.8|76017.8|76067.6|76047.6|76075.2|76055.6|76022.9|76004.7|851
1666255500000|2022-10-20 08:45:00|76069.1|76049.1|76057.5|76037.5|76078|76061.1|76037.4|76018.6|800
1666255800000|2022-10-20 08:50:00|76055.5|76035.5|76031.8|76016.8|76056.9|76038.3|76024.3|76005.8|766
1666256100000|2022-10-20 08:55:00|76031.9|76016.9|76065.2|76045.2|76065.2|76047.3|76012.6|75994.6|752
1666256400000|2022-10-20 09:00:00|76064.5|76044.5|76028.6|76013.6|76064.5|76045.4|76013.8|75998.8|868
1666256700000|2022-10-20 09:05:00|76028.8|76013.8|76019.1|76004.1|76036.7|76018.9|76004.4|75984.4|786
1666257000000|2022-10-20 09:10:00|76022.3|76002.3|76026.1|76011.1|76050.8|76035.8|76013.8|75994|757
1666257300000|2022-10-20 09:15:00|76025.9|76010.9|76055.4|76040.4|76061.2|76045|76008.5|75993.2|771
1666257600000|2022-10-20 09:20:00|76055.5|76040.5|76097.2|76077.2|76100.9|76080.9|76048.9|76032.4|812
1666257900000|2022-10-20 09:25:00|76099.6|76079.6|76092.5|76077.5|76107.4|76085.4|76070.7|76055.7|710
1666258200000|2022-10-20 09:30:00|76091.4|76076.4|76120.5|76100.5|76123.7|76107.4|76061.4|76044.1|813
1666258500000|2022-10-20 09:35:00|76119.8|76099.8|76114.2|76099.2|76129.9|76112.2|76089.2|76071.2|822
1666258800000|2022-10-20 09:40:00|76117.4|76097.4|76089.5|76069.5|76120.9|76100.9|76084.6|76065.7|735
1666259100000|2022-10-20 09:45:00|76089.4|76069.4|76031|76016|76089.4|76069.4|76030.5|76014.1|765
1666259400000|2022-10-20 09:50:00|76031.1|76016.1|76024.8|76004.8|76044.1|76027.4|76014|75995.7|748
1666259700000|2022-10-20 09:55:00|76025|76005|76052.4|76032.4|76057.8|76037.8|76011.7|75993.8|802
1666260000000|2022-10-20 10:00:00|76052.2|76032.2|76063.7|76043.7|76100.2|76080.2|76045|76028.3|715
1666260300000|2022-10-20 10:05:00|76063.5|76043.5|76037.6|76017.6|76069.1|76049.1|76012.9|75992.9|789
1666260600000|2022-10-20 10:10:00|76034.7|76014.7|76038.8|76023.8|76056.6|76036.6|76032.9|76012.9|689
1666260900000|2022-10-20 10:15:00|76041.7|76021.7|76044.6|76024.6|76051.5|76034|76021.6|76001.6|665
1666261200000|2022-10-20 10:20:00|76044.4|76024.4|76041.3|76021.3|76062.9|76042.9|76037.5|76017.5|714
1666261500000|2022-10-20 10:25:00|76038.9|76018.9|76079.9|76059.9|76087.2|76067.2|76027.5|76009.9|649
1666261800000|2022-10-20 10:30:00|76080.1|76060.1|76067.9|76047.9|76082.2|76062.2|76054.3|76036.3|755
1666262100000|2022-10-20 10:35:00|76067.5|76047.5|76039.2|76019.2|76068.8|76048.8|76028.4|76010.7|731
1666262400000|2022-10-20 10:40:00|76039.3|76019.3|75938.4|75923.4|76039.3|76019.3|75938.4|75922.8|1009
1666262700000|2022-10-20 10:45:00|75938.2|75923.2|75984.1|75964.1|75992.8|75972.8|75928.9|75913.9|902
1666263000000|2022-10-20 10:50:00|75981.9|75961.9|75890.6|75875.6|75985.7|75966.3|75887.5|75869.9|861
1666263300000|2022-10-20 10:55:00|75890.8|75875.8|75864.2|75844.2|75932.8|75917.4|75858.6|75838.6|897
1666263600000|2022-10-20 11:00:00|75862.9|75847.9|75879.9|75864.9|75905.1|75885.3|75853.6|75834.4|874
1666263900000|2022-10-20 11:05:00|75879.3|75864.3|75798.2|75778.2|75900.6|75882.6|75784.1|75769.1|866
1666264200000|2022-10-20 11:10:00|75798.1|75778.1|75715.7|75695.7|75801.8|75785|75691.4|75671.4|935
1666264500000|2022-10-20 11:15:00|75716.1|75696.1|75719.9|75699.9|75721.9|75706.6|75691.4|75673.7|809
1666264800000|2022-10-20 11:20:00|75720|75700|75803.6|75788.6|75806.7|75791.7|75713.7|75695.4|789
1666265100000|2022-10-20 11:25:00|75803.9|75788.9|75800.1|75785.1|75809.7|75793.7|75786.3|75768.9|716
1666265400000|2022-10-20 11:30:00|75800|75785|75808|75788|75823.3|75808.3|75772.9|75753.8|739
1666265700000|2022-10-20 11:35:00|75806.6|75786.6|75816.8|75796.8|75850|75833.3|75802.6|75784.6|739
1666266000000|2022-10-20 11:40:00|75816.1|75796.1|75857.7|75837.7|75858.8|75842|75800.9|75785.7|746
1666266300000|2022-10-20 11:45:00|75858.3|75838.3|75856.8|75841.8|75868.6|75848.6|75810.7|75795.7|888
1666266600000|2022-10-20 11:50:00|75859.8|75839.8|75848.9|75828.9|75876.8|75858.7|75836.7|75819.5|826
1666266900000|2022-10-20 11:55:00|75849.1|75829.1|75815.4|75800.4|75849.2|75829.2|75784.3|75765.4|882
1666267200000|2022-10-20 12:00:00|75813.9|75798.9|75830.2|75810.2|75835|75816.4|75797.1|75779.1|937
1666267500000|2022-10-20 12:05:00|75829.9|75809.9|75835.2|75820.2|75848.8|75833.8|75792|75774.5|833
1666267800000|2022-10-20 12:10:00|75835.5|75820.5|75833.2|75818.2|75856.5|75841.5|75828.2|75810.2|819
1666268100000|2022-10-20 12:15:00|75833.1|75818.1|75763|75743|75842.9|75826.5|75744.8|75724.9|981
1666268400000|2022-10-20 12:20:00|75759.6|75739.6|75668.9|75653.9|75759.6|75741.3|75659.4|75639.4|1039
1666268700000|2022-10-20 12:25:00|75666.5|75651.5|75711.3|75677.8|75727.6|75710.7|75664|75646.9|937
1666269000000|2022-10-20 12:30:00|75709.4|75678|75703.3|75683.3|75755.3|75729.1|75625.7|75605.7|1126
1666269300000|2022-10-20 12:35:00|75707.5|75687.5|75789.4|75769.4|75804.9|75786.3|75701.9|75686.9|1109
1666269600000|2022-10-20 12:40:00|75789.5|75769.5|75875.9|75860.9|75886.9|75870.2|75777.7|75762.7|1014
1666269900000|2022-10-20 12:45:00|75877.3|75862.3|75928|75908|75944.4|75926.4|75860.6|75840.6|978
1666270200000|2022-10-20 12:50:00|75928.2|75908.2|75847.3|75827.3|75937.7|75922.7|75831.5|75814.6|955
1666270500000|2022-10-20 12:55:00|75846.8|75826.8|75887.5|75872.5|75912.7|75892.7|75831.4|75815.1|990
1666270800000|2022-10-20 13:00:00|75885.2|75870.2|75916.3|75896.3|75919.9|75903.8|75864.3|75848.2|969
1666271100000|2022-10-20 13:05:00|75914.9|75894.9|75879.3|75864.3|75927.4|75912.4|75868.2|75853.2|956
1666271400000|2022-10-20 13:10:00|75881.9|75861.9|75878.7|75858.7|75918.3|75903|75873.7|75856.6|956
1666271700000|2022-10-20 13:15:00|75878.9|75858.9|75890.2|75870.2|75919.6|75899.6|75859.8|75842.2|984
1666272000000|2022-10-20 13:20:00|75889.4|75869.4|75879.5|75864.5|75899.5|75882.8|75841.3|75826.3|935
1666272300000|2022-10-20 13:25:00|75882.8|75867.8|75967.6|75952.6|75967.6|75952.6|75882.5|75865.4|919
1666272600000|2022-10-20 13:30:00|75967.2|75952.2|75941|75926|76008.7|75992.2|75927.2|75911.3|1099
1666272900000|2022-10-20 13:35:00|75943.9|75923.9|75982.9|75962.9|75997.6|75981.3|75939.7|75923.2|1061
1666273200000|2022-10-20 13:40:00|75984.4|75964.4|75986.7|75971.7|76020.8|76005.8|75960.2|75943.6|1025
1666273500000|2022-10-20 13:45:00|75985.6|75970.6|75991.6|75976.6|76012.6|75996.1|75934|75917.8|1048
1666273800000|2022-10-20 13:50:00|75987.5|75972.5|76043.9|76028.9|76066.4|76046.4|75940.7|75922.9|998
1666274100000|2022-10-20 13:55:00|76044.2|76024.2|76019.1|75999.1|76050.6|76030.6|76004.1|75984.1|976
1666274400000|2022-10-20 14:00:00|76019.9|75999.9|75926.3|75911.3|76040.3|76020.3|75926|75906|999
1666274700000|2022-10-20 14:05:00|75927.8|75907.8|75858.6|75843.6|75939.3|75922.5|75845.7|75828.6|978
1666275000000|2022-10-20 14:10:00|75854.9|75839.9|75805.8|75790.8|75879.9|75864.9|75786.7|75769.9|979
1666275300000|2022-10-20 14:15:00|75808.9|75793.9|75690.5|75670.5|75812.5|75795.5|75680.4|75662.8|1006
1666275600000|2022-10-20 14:20:00|75690.6|75670.6|75674.1|75654.1|75702.2|75683.2|75646.1|75626.1|1039
1666275900000|2022-10-20 14:25:00|75675.8|75655.8|75642.2|75627.2|75715.7|75697.8|75622.9|75606.8|1013
1666276200000|2022-10-20 14:30:00|75641.7|75626.7|75676.2|75656.2|75707|75690.6|75630|75612.2|1032
1666276500000|2022-10-20 14:35:00|75668|75653|75692.4|75672.4|75702.7|75684.2|75650.5|75630.5|993
1666276800000|2022-10-20 14:40:00|75692.3|75677.3|75756.2|75741.2|75764.1|75749|75682.5|75667.5|916
1666277100000|2022-10-20 14:45:00|75759.4|75739.4|75717.9|75702.9|75773.8|75756|75689.3|75671.8|1008
1666277400000|2022-10-20 14:50:00|75717.8|75702.8|75615.2|75600.2|75727|75707|75604.5|75587.8|1016
1666277700000|2022-10-20 14:55:00|75615.6|75600.6|75556.7|75541.7|75617.6|75602.6|75554.3|75537.1|1094
1666278000000|2022-10-20 15:00:00|75561.5|75541.5|75615.5|75595.5|75615.8|75596.7|75558.4|75541.4|975
1666278300000|2022-10-20 15:05:00|75614.9|75594.9|75641.1|75626.1|75646.3|75627.9|75584.9|75569.9|899
1666278600000|2022-10-20 15:10:00|75642.7|75622.7|75662.4|75647.4|75680.6|75665.6|75626.5|75611.5|766
1666278900000|2022-10-20 15:15:00|75663|75648|75705.8|75685.8|75705.8|75688.4|75662.3|75647.3|731
1666279200000|2022-10-20 15:20:00|75705.9|75685.9|75673.1|75653.1|75729.6|75712.1|75660.9|75643.7|749
1666279500000|2022-10-20 15:25:00|75673.3|75653.3|75724.6|75704.6|75747.2|75728.7|75664.8|75647.1|768
1666279800000|2022-10-20 15:30:00|75723.9|75703.9|75724.2|75704.2|75739.6|75720.7|75702|75684.9|820
1666280100000|2022-10-20 15:35:00|75725.6|75705.6|75683.5|75663.5|75729.3|75710.2|75664.9|75644.9|817
1666280400000|2022-10-20 15:40:00|75683.9|75663.9|75679.4|75664.4|75704.6|75688.1|75661.7|75643|838
1666280700000|2022-10-20 15:45:00|75675.8|75660.8|75676.9|75661.9|75707.3|75689.8|75669.6|75651|855
1666281000000|2022-10-20 15:50:00|75677|75662|75689.3|75674.3|75695.3|75678.1|75658.3|75641.1|847
1666281300000|2022-10-20 15:55:00|75688.8|75673.8|75740.2|75720.2|75741.9|75724.7|75686.6|75669.5|859
1666281600000|2022-10-20 16:00:00|75740.3|75720.3|75784.4|75769.4|75817.7|75800.6|75738.9|75718.9|1000
1666281900000|2022-10-20 16:05:00|75785|75770|75846.8|75826.8|75865.5|75845.5|75774.5|75758.2|899
1666282200000|2022-10-20 16:10:00|75845.9|75825.9|75853.9|75838.9|75870|75850.5|75836.3|75819|909
1666282500000|2022-10-20 16:15:00|75854|75839|75828.3|75813.3|75856.1|75839|75797.5|75780.1|796
1666282800000|2022-10-20 16:20:00|75828.2|75813.2|75861.3|75846.3|75873.9|75858.9|75828.2|75812.1|834
1666283100000|2022-10-20 16:25:00|75863|75843|75897.8|75877.8|75913|75895.6|75860.8|75842.9|845
1666283400000|2022-10-20 16:30:00|75897.7|75877.7|75885.7|75865.7|75923.5|75905.8|75868.5|75849.7|751
1666283700000|2022-10-20 16:35:00|75885.8|75865.8|75882.9|75867.9|75899|75879|75870.8|75853.9|701
1666284000000|2022-10-20 16:40:00|75883.9|75868.9|75880.9|75860.9|75889.2|75869.4|75865.7|75848.5|636
1666284300000|2022-10-20 16:45:00|75879.8|75859.8|75889.7|75874.7|75912.8|75896|75877.4|75859.8|685
1666284600000|2022-10-20 16:50:00|75887.6|75872.6|75890.4|75875.4|75900.8|75882.3|75868.1|75851|681
1666284900000|2022-10-20 16:55:00|75890|75875|75884.6|75869.6|75912.6|75894.8|75872.7|75855.4|692
1666285200000|2022-10-20 17:00:00|75884.7|75869.7|75907.5|75887.5|75938.4|75920.9|75884.7|75869.7|777
1666285500000|2022-10-20 17:05:00|75907.4|75887.4|75998.5|75978.5|76023.6|76003.6|75906.8|75886.8|882
1666285800000|2022-10-20 17:10:00|75998.3|75983.3|75963.4|75948.4|76006.5|75989|75944.4|75927.1|857
1666286100000|2022-10-20 17:15:00|75967.1|75947.1|76000.2|75980.2|76001.1|75983.2|75963.3|75947.1|751
1666286400000|2022-10-20 17:20:00|76000.4|75980.4|76000|75985|76009.8|75993.8|75965.3|75948.6|790
1666286700000|2022-10-20 17:25:00|75996.9|75981.9|76007.4|75987.4|76011.1|75991.1|75979.6|75961.9|718
1666287000000|2022-10-20 17:30:00|76007.3|75987.3|76013.4|75993.4|76020.5|76003.2|75991.8|75971.8|778
1666287300000|2022-10-20 17:35:00|76013.5|75993.5|76009.6|75989.6|76022|76002.8|75988|75969.4|737
1666287600000|2022-10-20 17:40:00|76009.8|75989.8|76026.2|76006.2|76027.5|76009.3|76003.5|75985.3|803
1666287900000|2022-10-20 17:45:00|76023.8|76003.8|76045.8|76025.8|76058|76038|76021|76001|845
1666288200000|2022-10-20 17:50:00|76045.9|76025.9|76015.1|75995.1|76060.6|76040.6|76013.7|75993.7|820
1666288500000|2022-10-20 17:55:00|76015.6|75995.6|76024.5|76009.5|76029.7|76011|75998.2|75980.8|763
1666288800000|2022-10-20 18:00:00|76024.4|76009.4|76036.3|76021.3|76053.4|76035.8|76004.2|75987.1|827
1666289100000|2022-10-20 18:05:00|76036.6|76021.6|76061.2|76041.2|76087.6|76067.6|76033.8|76017.2|867
1666289400000|2022-10-20 18:10:00|76062.8|76042.8|76087.1|76072.1|76095.7|76078.2|76051.6|76035.9|746
1666289700000|2022-10-20 18:15:00|76087.7|76072.7|76077.2|76057.2|76096.2|76081.2|76058.5|76042.6|769
1666290000000|2022-10-20 18:20:00|76077.3|76057.3|76093.5|76073.5|76101.1|76082.4|76074.3|76056.6|641
1666290300000|2022-10-20 18:25:00|76093.9|76073.9|76098|76078|76098.5|76080.5|76078.4|76058.4|614
1666290600000|2022-10-20 18:30:00|76094.2|76079.2|76018.2|76003.2|76099.6|76081.5|76014.7|75995.5|773
1666290900000|2022-10-20 18:35:00|76016.5|76001.5|76023.4|76003.4|76032.6|76012.6|76004.3|75989.3|705
1666291200000|2022-10-20 18:40:00|76023.9|76003.9|76043.3|76023.3|76048.1|76030.3|76019.2|76001.8|750
1666291500000|2022-10-20 18:45:00|76043.6|76023.6|76034.6|76014.6|76058.9|76040.4|76011.4|75993.7|786
1666291800000|2022-10-20 18:50:00|76034.9|76014.9|76030.2|76010.2|76052.2|76033.7|76013.6|75995.3|649
1666292100000|2022-10-20 18:55:00|76030.1|76010.1|76027.2|76007.2|76044.2|76026.7|76005|75986.4|833
1666292400000|2022-10-20 19:00:00|76027.7|76007.7|76039.1|76019.1|76042.6|76022.6|76009.5|75991.1|782
1666292700000|2022-10-20 19:05:00|76039.2|76019.2|75989.8|75974.8|76041.8|76022.5|75988.1|75968.1|762
1666293000000|2022-10-20 19:10:00|75990.6|75975.6|76025.2|76005.2|76036.4|76017.5|75988.3|75969.9|668
1666293300000|2022-10-20 19:15:00|76025.3|76005.3|76054.7|76034.7|76058|76038|76023.3|76003.3|659
1666293600000|2022-10-20 19:20:00|76052.3|76032.3|76069.4|76049.4|76081.1|76061.1|76052.2|76032.3|704
1666293900000|2022-10-20 19:25:00|76069.3|76049.3|76089.2|76069.2|76104.6|76084.6|76062.9|76042.9|662
1666294200000|2022-10-20 19:30:00|76090.1|76070.1|76106.2|76086.2|76107.4|76087.4|76081.5|76061.5|624
1666294500000|2022-10-20 19:35:00|76106.1|76086.1|76091.8|76071.8|76114.8|76094.8|76090.4|76070.4|663
1666294800000|2022-10-20 19:40:00|76092|76072|76066.6|76046.6|76101.2|76081.2|76065.5|76045.5|686
1666295100000|2022-10-20 19:45:00|76068.6|76048.6|76074.4|76054.4|76083.9|76064.5|76067.9|76048.3|646
1666295400000|2022-10-20 19:50:00|76073.4|76053.4|76031.2|76011.2|76076.1|76057|76023.9|76006.4|697
1666295700000|2022-10-20 19:55:00|76030.9|76010.9|76031.3|76011.3|76050.2|76030.3|76016.2|75998.8|721
1666296000000|2022-10-20 20:00:00|76036.2|76016.2|76045.9|76025.9|76052.6|76032.6|76019.3|75999.3|600
1666296300000|2022-10-20 20:05:00|76046.1|76026.1|76043.3|76023.3|76047.3|76027.3|76037.4|76017.4|328
1666296600000|2022-10-20 20:10:00|76050.4|76030.4|76037.1|76017.1|76057.6|76037.6|76036.7|76016.7|574
1666296900000|2022-10-20 20:15:00|76037.3|76017.3|76041.2|76021.2|76050.7|76030.7|76034|76014|464
1666297200000|2022-10-20 20:20:00|76040.9|76020.9|76045|76025|76045.3|76025.3|76038.7|76018.7|392
1666297500000|2022-10-20 20:25:00|76045.1|76025.1|76027.2|76007.2|76045.4|76025.4|76023.9|76004.9|339
1666297800000|2022-10-20 20:30:00|76028|76008|76017.8|75997.8|76122.4|76032.9|76011.9|75983.4|552
1666298100000|2022-10-20 20:35:00|76017.9|75997.9|76011.8|75991.8|76024.5|76004.5|76004.4|75984.4|328
1666298400000|2022-10-20 20:40:00|76011.6|75991.3|76008.5|75988.5|76018.1|75998.1|76002.5|75982.5|254
1666298700000|2022-10-20 20:45:00|76008.4|75988.4|76007.2|75987.2|76013.4|75992.1|76004.6|75981.2|263
1666299000000|2022-10-20 20:50:00|76007.3|75987.3|76010.4|75990.4|76014.2|75994.2|75996.6|75976.6|353
1666299300000|2022-10-20 20:55:00|76010.1|75990.1|76055.6|75956.6|76058.3|75992.9|75999.8|75931.6|439
1666299600000|2022-10-20 21:00:00|76054.4|75955.4|76055.7|75961.5|76057.8|75961.5|76054.4|75955.4|25
1666299900000|2022-10-20 21:05:00|76057.6|75959.6|76022.6|75979.7|76062.7|75979.7|76019.6|75937.8|33
1666300200000|2022-10-20 21:10:00|76018.8|75977.1|76017.1|75990.5|76041.7|76002.9|76014.3|75967|140
1666300500000|2022-10-20 21:15:00|76017.2|75990.4|76021.2|75992.4|76032.4|75993.7|76015.4|75982.4|64
1666300800000|2022-10-20 21:20:00|76019.6|75993|76028.4|75980.7|76030.2|75993.4|76011.3|75978.7|160
1666301100000|2022-10-20 21:25:00|76025.2|75981.2|76018.3|75981.7|76039.9|75982.3|76013.2|75977.9|81
1666301400000|2022-10-20 21:30:00|76014.8|75980.7|76008.7|75987.2|76029.1|75991|76006.9|75979|161
1666301700000|2022-10-20 21:35:00|76009.8|75987.7|76008.3|75986.4|76018.8|75988|76004.9|75977.4|84
1666302000000|2022-10-20 21:40:00|76008.5|75985.4|76018.1|75983.2|76019|75989|76005.2|75982.7|97
1666302300000|2022-10-20 21:45:00|76017.8|75984.1|76009.9|75985.2|76022.3|75989.1|76007.4|75981.3|185
1666302600000|2022-10-20 21:50:00|76010.5|75985.1|76039.7|76014.1|76093|76025.5|76009.6|75985.1|381
1666302900000|2022-10-20 21:55:00|76039.6|76014|76032.9|75986.7|76047.3|76015.8|76019.1|75943.7|255
1666303200000|2022-10-20 22:00:00|76033.1|75986.5|76005.7|75973.8|76041.2|75989.7|76000.9|75950|307
1666303500000|2022-10-20 22:05:00|76007.7|75971.3|76026.4|76006.4|76036.5|76006.6|75999.3|75971.3|180
1666303800000|2022-10-20 22:10:00|76026.6|76006.6|76037.8|76008.6|76051.8|76014.8|76019.5|75994.7|242
1666304100000|2022-10-20 22:15:00|76037.7|76008.5|76024.8|76004.8|76045.9|76022.3|76022.8|75997.9|480
1666304400000|2022-10-20 22:20:00|76024.9|76004.9|76028.2|76001.4|76035.1|76008.5|76019|75996.9|412
1666304700000|2022-10-20 22:25:00|76028.3|76001.5|76038.7|76007.9|76046|76015.5|76022.7|75997.7|363
1666305000000|2022-10-20 22:30:00|76038.9|76007.8|76043.6|76023.6|76052.6|76026.8|76028.5|76000.1|464
1666305300000|2022-10-20 22:35:00|76043.8|76023.8|76047.7|76022.7|76054.3|76030.4|76039.2|76015.8|475
1666305600000|2022-10-20 22:40:00|76048.7|76022|76049.7|76029.7|76056.8|76033|76046.2|76021.8|413
1666305900000|2022-10-20 22:45:00|76050.1|76030.1|76052.6|76028.6|76056|76034.9|76048.2|76025.6|329
1666306200000|2022-10-20 22:50:00|76052.4|76028.5|76049.3|76025.2|76055.1|76030.5|76041.4|76018.3|425
1666306500000|2022-10-20 22:55:00|76049.2|76025.1|76043.1|76023.1|76049.8|76028.5|76037.7|76016.7|423
1666306800000|2022-10-20 23:00:00|76042.6|76022.6|76060.8|76039.9|76063.5|76042.2|76042.6|76021.6|561
1666307100000|2022-10-20 23:05:00|76060.7|76040|76071.1|76050|76081.1|76058.1|76060.7|76040|519
1666307400000|2022-10-20 23:10:00|76071.4|76049.4|76079.8|76059.8|76081.1|76059.8|76061.8|76035.5|495
1666307700000|2022-10-20 23:15:00|76079.2|76059.2|76081.4|76061.4|76086.9|76064.8|76074.2|76053.1|462
1666308000000|2022-10-20 23:20:00|76081.6|76061.6|76100.7|76080.7|76101.6|76081.6|76077.5|76057.5|332
1666308300000|2022-10-20 23:25:00|76100.8|76080.8|76108.4|76087.9|76110|76090|76095.6|76075.6|337
1666308600000|2022-10-20 23:30:00|76108.6|76088|76095.7|76075.7|76110.3|76089.1|76090.3|76070.3|320
1666308900000|2022-10-20 23:35:00|76096|76076|76097.4|76077.4|76120.7|76099.5|76092.6|76072.6|353
1666309200000|2022-10-20 23:40:00|76100.6|76080.6|76086.3|76066.3|76104.5|76084.5|76085.9|76065.9|448
1666309500000|2022-10-20 23:45:00|76086.7|76066.7|76082.5|76062.5|76090.1|76070.1|76075.3|76055.3|465
1666309800000|2022-10-20 23:50:00|76082.6|76062.6|76093|76073|76097.3|76077.3|76082.5|76062.5|423
1666310100000|2022-10-20 23:55:00|76092.8|76072.8|76080.9|76060.9|76093.9|76073.9|76077.1|76057.1|445
1666310400000|2022-10-21 00:00:00|76075.6|76055.6|76097.1|76077.1|76101.5|76081.5|76050.2|76030.2|636
1666310700000|2022-10-21 00:05:00|76093.4|76073.4|76123.9|76103.9|76135.8|76115.8|76093.4|76073.4|601
1666311000000|2022-10-21 00:10:00|76123.8|76103.8|76140.3|76120.3|76157.5|76139.7|76114.6|76094.6|682
1666311300000|2022-10-21 00:15:00|76140.4|76120.4|76125.8|76105.8|76144.2|76124.2|76118.1|76098.1|652
1666311600000|2022-10-21 00:20:00|76125.7|76105.7|76143.2|76123.2|76143.2|76123.2|76113.7|76093.7|630
1666311900000|2022-10-21 00:25:00|76143.8|76123.8|76117.5|76097.5|76149|76129|76111.5|76091.5|668
1666312200000|2022-10-21 00:30:00|76116.7|76096.7|76149|76129|76161.3|76141.3|76113.4|76093.4|647
1666312500000|2022-10-21 00:35:00|76148.9|76128.9|76121.3|76101.3|76155.9|76135.9|76110.3|76090.3|626
1666312800000|2022-10-21 00:40:00|76118.8|76098.8|76119.7|76099.7|76133.1|76113.1|76109.3|76089.3|644
1666313100000|2022-10-21 00:45:00|76121.2|76101.2|76133.3|76113.3|76136.7|76116.7|76109.3|76089.3|643
1666313400000|2022-10-21 00:50:00|76133.4|76113.4|76127.2|76107.2|76145.8|76125.8|76109.5|76089.5|617
1666313700000|2022-10-21 00:55:00|76127.5|76107.5|76139.6|76119.6|76156.4|76137|76123.5|76103.5|703
1666314000000|2022-10-21 01:00:00|76135.9|76115.9|76140.6|76120.6|76152.4|76132.4|76130.3|76110.3|662
1666314300000|2022-10-21 01:05:00|76140.7|76120.7|76163.6|76143.6|76175.8|76155.8|76135.5|76115.5|595
1666314600000|2022-10-21 01:10:00|76163.8|76143.8|76156|76136|76175.4|76155.4|76153.3|76133.3|665
1666314900000|2022-10-21 01:15:00|76154.9|76134.9|76132.8|76112.8|76156.9|76136.9|76124.5|76104.5|779
1666315200000|2022-10-21 01:20:00|76133.3|76113.3|76148.2|76128.2|76153.7|76133.7|76130.2|76110.2|688
1666315500000|2022-10-21 01:25:00|76148.8|76128.8|76151.2|76131.2|76175.5|76155.5|76145|76125|693
1666315800000|2022-10-21 01:30:00|76151|76131|76172.6|76152.6|76172.6|76152.6|76142.9|76122.9|718
1666316100000|2022-10-21 01:35:00|76173|76153|76136|76116|76184.8|76164.8|76127.9|76107.9|700
1666316400000|2022-10-21 01:40:00|76136.1|76116.1|76151.2|76131.2|76158.2|76138.2|76127.4|76107.4|660
1666316700000|2022-10-21 01:45:00|76151.7|76131.7|76134.5|76114.5|76168.1|76148.1|76134.4|76114.4|755
1666317000000|2022-10-21 01:50:00|76134.7|76114.7|76133.2|76113.2|76148.3|76128.3|76127.9|76107.9|686
1666317300000|2022-10-21 01:55:00|76133.3|76113.3|76143.9|76123.9|76153|76133|76128.5|76108.5|699
1666317600000|2022-10-21 02:00:00|76144.6|76124.6|76141.4|76121.4|76147.5|76127.5|76128.5|76108.5|708
1666317900000|2022-10-21 02:05:00|76141.1|76121.1|76156.6|76136.6|76162.3|76142.3|76132.4|76112.4|649
1666318200000|2022-10-21 02:10:00|76156.4|76136.4|76123.1|76103.1|76157.3|76137.3|76118.1|76098.1|638
1666318500000|2022-10-21 02:15:00|76123|76103|76109.9|76089.9|76125.6|76105.6|76104.9|76084.9|548
1666318800000|2022-10-21 02:20:00|76110.7|76090.7|76100.6|76080.6|76114.2|76091.8|76083.2|76063.2|636
1666319100000|2022-10-21 02:25:00|76100.8|76080.8|76092|76072|76101.4|76081.4|76085.2|76065.2|543
1666319400000|2022-10-21 02:30:00|76090.8|76070.8|76073.9|76053.9|76091.2|76071.2|76067.5|76047.5|580
1666319700000|2022-10-21 02:35:00|76074.1|76054.1|76091.3|76071.3|76094.8|76074.8|76071.5|76051|561
1666320000000|2022-10-21 02:40:00|76091.6|76071.6|76096.9|76076.9|76113.6|76093.6|76091.6|76071.6|663
1666320300000|2022-10-21 02:45:00|76096.4|76076.4|76095.4|76075.4|76106|76086|76084.9|76064.9|645
1666320600000|2022-10-21 02:50:00|76095.5|76075.5|76098.7|76078.7|76107.3|76087.3|76089.8|76069.8|545
1666320900000|2022-10-21 02:55:00|76098.6|76078.6|76095.1|76075.1|76107.2|76087.2|76089.3|76069.3|540
1666321200000|2022-10-21 03:00:00|76095|76075|76069.3|76049.3|76105.2|76085.2|76067.2|76047.2|509
1666321500000|2022-10-21 03:05:00|76069.7|76049.7|76065.7|76045.7|76075.7|76055.7|76063|76043|446
1666321800000|2022-10-21 03:10:00|76066.6|76046.6|76046.5|76026.5|76067.9|76047.9|76042.2|76022.2|546
1666322100000|2022-10-21 03:15:00|76046.6|76026.6|76051.1|76031.1|76055.7|76035.7|76043.6|76023.6|586
1666322400000|2022-10-21 03:20:00|76050.9|76030.9|76059.8|76039.8|76066.5|76046.5|76050.9|76030.9|544
1666322700000|2022-10-21 03:25:00|76059.9|76039.9|76067|76047|76067.7|76047.7|76054.8|76036.4|569
1666323000000|2022-10-21 03:30:00|76067.3|76047.3|76089.9|76069.9|76094.6|76074.6|76064.7|76044.7|610
1666323300000|2022-10-21 03:35:00|76089.8|76069.8|76117.9|76097.9|76117.9|76097.9|76083.9|76063.9|661
1666323600000|2022-10-21 03:40:00|76117.8|76097.8|76161.8|76141.8|76161.8|76141.8|76110.5|76090.5|678
1666323900000|2022-10-21 03:45:00|76161.2|76141.2|76134.1|76114.1|76164.9|76144.9|76129.4|76109.4|655
1666324200000|2022-10-21 03:50:00|76133.9|76113.9|76134.3|76114.3|76145.3|76125.3|76129.5|76109.5|512
1666324500000|2022-10-21 03:55:00|76133.8|76113.8|76158.8|76138.8|76168.6|76148.6|76133.6|76113.6|622
1666324800000|2022-10-21 04:00:00|76158.7|76138.7|76161.3|76141.3|76171.2|76151.2|76157.5|76137.5|640
1666325100000|2022-10-21 04:05:00|76161.6|76141.6|76167.4|76147.4|76174|76155.1|76148.3|76128.3|662
1666325400000|2022-10-21 04:10:00|76167.7|76147.7|76177.3|76157.3|76182.6|76162.6|76162.4|76142.4|574
1666325700000|2022-10-21 04:15:00|76177.1|76157.1|76172.8|76152.8|76187.6|76169.2|76169.1|76148.4|613
1666326000000|2022-10-21 04:20:00|76172.9|76152.9|76153.8|76133.8|76173|76153|76144.2|76124.2|560
1666326300000|2022-10-21 04:25:00|76153.6|76133.6|76149.5|76129.5|76157.5|76137.5|76134.5|76114.5|556
1666326600000|2022-10-21 04:30:00|76149.8|76129.8|76153.6|76133.6|76157.5|76137.5|76141.9|76121.9|533
1666326900000|2022-10-21 04:35:00|76153.7|76133.7|76152.7|76132.7|76165.5|76145.5|76146.1|76126.1|495
1666327200000|2022-10-21 04:40:00|76152.6|76132.6|76145.9|76125.9|76154.3|76134.3|76137.3|76117.3|580
1666327500000|2022-10-21 04:45:00|76146.3|76126.3|76153.3|76133.3|76154.7|76134.7|76141.3|76121.3|530
1666327800000|2022-10-21 04:50:00|76153.5|76133.5|76154.8|76134.8|76161.7|76141.7|76147.4|76127.4|494
1666328100000|2022-10-21 04:55:00|76154.9|76134.9|76138.7|76118.7|76170.2|76150.2|76138.7|76118.7|562
1666328400000|2022-10-21 05:00:00|76138.9|76118.9|76157.3|76137.3|76158.9|76138.9|76138.9|76118.9|685
1666328700000|2022-10-21 05:05:00|76157.2|76137.2|76178.5|76158.5|76185.5|76165.5|76155.2|76135.2|656
1666329000000|2022-10-21 05:10:00|76176.2|76156.2|76182.8|76162.8|76200.1|76180.1|76174|76154|611
1666329300000|2022-10-21 05:15:00|76182.7|76162.7|76179.2|76159.2|76189.1|76169.1|76166.6|76149|506
1666329600000|2022-10-21 05:20:00|76179.1|76159.1|76188.2|76168.2|76196|76176|76169.7|76149.7|536
1666329900000|2022-10-21 05:25:00|76188.1|76168.1|76185.6|76165.6|76188.3|76168.3|76173.7|76153.7|516
1666330200000|2022-10-21 05:30:00|76187.6|76167.6|76133.3|76113.3|76193.1|76173.1|76129.3|76109.3|659
1666330500000|2022-10-21 05:35:00|76133.2|76113.2|76114.8|76094.8|76134.1|76114.1|76105|76087.5|639
1666330800000|2022-10-21 05:40:00|76114.7|76094.7|76115.4|76095.4|76132.4|76112.4|76105.8|76085.8|586
1666331100000|2022-10-21 05:45:00|76115.6|76095.6|76113.5|76093.5|76118.9|76100.4|76098.1|76078.2|581
1666331400000|2022-10-21 05:50:00|76113.3|76093.3|76095.3|76075.3|76118.4|76099.5|76092.2|76072.2|605
1666331700000|2022-10-21 05:55:00|76095.4|76075.4|76097.5|76077.5|76108.8|76088.9|76089.3|76063.1|608
1666332000000|2022-10-21 06:00:00|76098.9|76078.9|76114.6|76094.6|76135|76115|76098.9|76062.9|896
1666332300000|2022-10-21 06:05:00|76114.7|76094.7|76102.9|76082.9|76130|76112.4|76089.8|76069.8|752
1666332600000|2022-10-21 06:10:00|76100.3|76085.3|76119.5|76104.5|76126.4|76109.1|76083.8|76067.2|637
1666332900000|2022-10-21 06:15:00|76119.3|76104.3|76151.2|76136.2|76151.7|76136.7|76115.1|76095.5|666
1666333200000|2022-10-21 06:20:00|76152.7|76132.7|76155.5|76135.5|76169.3|76153.7|76127.6|76112.6|748
1666333500000|2022-10-21 06:25:00|76155.9|76135.9|76184.1|76164.1|76185.4|76168.4|76143.4|76126.6|800
1666333800000|2022-10-21 06:30:00|76183.9|76163.9|76202.6|76187.6|76213.4|76195.6|76138.8|76118.8|827
1666334100000|2022-10-21 06:35:00|76202.5|76187.5|76174.2|76154.2|76217.3|76197.3|76170.2|76153.2|860
1666334400000|2022-10-21 06:40:00|76174.4|76154.4|76158.8|76138.8|76198.9|76181.4|76144.5|76126.4|895
1666334700000|2022-10-21 06:45:00|76159.2|76144.2|76137.1|76122.1|76169.5|76152.7|76137.1|76118.4|905
1666335000000|2022-10-21 06:50:00|76139.5|76119.5|76164.3|76144.3|76175.6|76157.2|76135.8|76118.7|792
1666335300000|2022-10-21 06:55:00|76165|76145|76179.7|76159.7|76195.2|76176.7|76143.1|76125.1|747
1666335600000|2022-10-21 07:00:00|76179.8|76159.8|76190.1|76170.1|76217.5|76199.6|76178.1|76158.1|988
1666335900000|2022-10-21 07:05:00|76190.2|76170.2|76168.9|76148.9|76190.2|76170.2|76139.9|76120.3|907
1666336200000|2022-10-21 07:10:00|76169.8|76154.8|76171.9|76151.9|76176.3|76157.2|76126.7|76106.7|925
1666336500000|2022-10-21 07:15:00|76170.4|76150.4|76082.9|76062.9|76178.4|76160|76072.8|76053.5|938
1666336800000|2022-10-21 07:20:00|76082.7|76062.7|75934.9|75914.9|76083|76063.8|75931.3|75911.6|968
1666337100000|2022-10-21 07:25:00|75935.1|75915.1|75940.7|75920.7|75952.5|75932.5|75895.8|75875.8|994
1666337400000|2022-10-21 07:30:00|75942.1|75927.1|75933|75913|75956.6|75937.1|75906.5|75886.5|897
1666337700000|2022-10-21 07:35:00|75930.1|75910.1|75980.7|75960.7|75996.1|75976.1|75924.3|75904.3|866
1666338000000|2022-10-21 07:40:00|75983|75963|75980|75960|75997.6|75979.8|75957.1|75937.1|888
1666338300000|2022-10-21 07:45:00|75980.1|75960.1|76007.5|75987.5|76007.5|75989.3|75974.3|75956.3|871
1666338600000|2022-10-21 07:50:00|76006.4|75986.4|75999.1|75979.1|76022.7|76004.6|75986.9|75966.9|827
1666338900000|2022-10-21 07:55:00|76000.2|75980.2|76000.1|75980.1|76019.1|75999.1|75961.3|75941.3|897
1666339200000|2022-10-21 08:00:00|76003|75983|76055.9|76035.9|76063.5|76044.5|75986.4|75966.4|970
1666339500000|2022-10-21 08:05:00|76057.6|76037.6|76048.9|76028.9|76061.8|76043.5|76021.9|76001.9|806
1666339800000|2022-10-21 08:10:00|76049|76029|76057.6|76042.6|76062.6|76045.4|76033.3|76013.3|744
1666340100000|2022-10-21 08:15:00|76060.7|76040.7|76082.4|76067.4|76093.5|76077.4|76049|76030|828
1666340400000|2022-10-21 08:20:00|76083.2|76068.2|76114.2|76099.2|76135.3|76116.4|76083.2|76068.2|761
1666340700000|2022-10-21 08:25:00|76114.1|76099.1|76112.7|76092.7|76121.4|76103.8|76095.4|76077.4|737
1666341000000|2022-10-21 08:30:00|76112.1|76092.1|76088.6|76068.6|76148.2|76133.2|76084.8|76068.1|761
1666341300000|2022-10-21 08:35:00|76088.5|76068.5|76092.7|76072.7|76106.2|76088.1|76071.1|76051.1|787
1666341600000|2022-10-21 08:40:00|76092.3|76072.3|76180.4|76160.4|76211.5|76191.5|76089.1|76070.1|924
1666341900000|2022-10-21 08:45:00|76182.8|76162.8|76162.1|76142.1|76186.7|76166.7|76150.2|76130.2|847
1666342200000|2022-10-21 08:50:00|76162.2|76142.2|76226.6|76206.6|76238.2|76218.2|76159.6|76142.2|817
1666342500000|2022-10-21 08:55:00|76226.4|76206.4|76250.8|76230.8|76277.5|76257.5|76223.1|76204.8|845
1666342800000|2022-10-21 09:00:00|76248.6|76228.6|76237.3|76217.3|76260|76240|76222.6|76202.6|758
1666343100000|2022-10-21 09:05:00|76237.4|76217.4|76210.1|76190.1|76247|76227|76190.1|76170.1|877
1666343400000|2022-10-21 09:10:00|76210|76190|76252.5|76232.5|76273.1|76255.9|76199.4|76182.4|871
1666343700000|2022-10-21 09:15:00|76252.9|76232.9|76332.7|76317.7|76335.2|76318.9|76249.6|76231.9|816
1666344000000|2022-10-21 09:20:00|76331.8|76316.8|76268.5|76253.5|76339.8|76324.4|76264.6|76244.7|873
1666344300000|2022-10-21 09:25:00|76267|76252|76286.8|76266.8|76287|76267|76262.3|76242.8|767
1666344600000|2022-10-21 09:30:00|76286.6|76266.6|76357.9|76337.9|76367.6|76349.1|76280.1|76262.5|848
1666344900000|2022-10-21 09:35:00|76357.3|76337.3|76375.5|76355.5|76409.9|76389.9|76347.2|76328.3|866
1666345200000|2022-10-21 09:40:00|76375.9|76355.9|76380.4|76360.4|76412.3|76394.2|76368|76348|816
1666345500000|2022-10-21 09:45:00|76381.4|76361.4|76353.2|76333.2|76385.3|76365.3|76339.6|76319.6|877
1666345800000|2022-10-21 09:50:00|76351.8|76331.8|76342.3|76327.3|76387.8|76371.1|76335.9|76320.7|836
1666346100000|2022-10-21 09:55:00|76342.9|76327.9|76370.7|76350.7|76377.8|76362.8|76325.1|76307.3|776
1666346400000|2022-10-21 10:00:00|76373.2|76353.2|76353.8|76333.8|76403.3|76387.5|76346.6|76328.7|815
1666346700000|2022-10-21 10:05:00|76354.2|76334.2|76332.1|76317.1|76356.5|76336.5|76311.3|76293.2|763
1666347000000|2022-10-21 10:10:00|76330.5|76315.5|76365.3|76350.3|76375.9|76359.7|76326.7|76309.3|624
1666347300000|2022-10-21 10:15:00|76365.6|76350.6|76388|76368|76436.1|76417|76365.3|76350.3|888
1666347600000|2022-10-21 10:20:00|76388.2|76368.2|76356.1|76341.1|76394.6|76374.6|76347.7|76331.4|840
1666347900000|2022-10-21 10:25:00|76356.2|76341.2|76319|76299|76362.5|76344.6|76313.1|76297.3|828
1666348200000|2022-10-21 10:30:00|76318.4|76298.4|76384.2|76364.2|76395|76375|76308.2|76292.3|864
1666348500000|2022-10-21 10:35:00|76384.1|76364.1|76375.6|76355.6|76411.1|76393.4|76368.8|76348.8|798
1666348800000|2022-10-21 10:40:00|76376.8|76356.8|76384.4|76369.4|76396.7|76378.8|76368.3|76349.1|799
1666349100000|2022-10-21 10:45:00|76383.9|76368.9|76387.5|76372.5|76406|76386|76372.3|76354.6|779
1666349400000|2022-10-21 10:50:00|76389.9|76369.9|76343.6|76323.6|76390.7|76372.3|76322.7|76302.7|822
1666349700000|2022-10-21 10:55:00|76343.4|76323.4|76295.5|76280.5|76343.4|76323.4|76266.4|76248.4|851
1666350000000|2022-10-21 11:00:00|76296.6|76276.6|76281.8|76261.8|76334.2|76318.4|76267.8|76248.2|893
1666350300000|2022-10-21 11:05:00|76280.9|76260.9|76238.4|76223.4|76286.2|76266.2|76233.2|76215.4|838
1666350600000|2022-10-21 11:10:00|76238.3|76223.3|76320.1|76305.1|76321.7|76305.1|76238.3|76222.6|924
1666350900000|2022-10-21 11:15:00|76319.9|76304.9|76228.5|76213.5|76320|76305|76223.7|76206.1|896
1666351200000|2022-10-21 11:20:00|76231|76211|76270.1|76255.1|76281.7|76264.2|76223|76205.8|872
1666351500000|2022-10-21 11:25:00|76269.3|76254.3|76255.9|76240.9|76297.3|76279.3|76250.1|76230.8|849
1666351800000|2022-10-21 11:30:00|76257.1|76242.1|76271.4|76251.4|76286.1|76268.8|76250.2|76231.8|818
1666352100000|2022-10-21 11:35:00|76271.3|76251.3|76307.8|76292.8|76326.4|76308.3|76267.1|76251|841
1666352400000|2022-10-21 11:40:00|76307.1|76292.1|76304.4|76289.4|76359.8|76343.1|76302.6|76284.3|827
1666352700000|2022-10-21 11:45:00|76307.4|76287.4|76330.8|76310.8|76338.3|76320.8|76299.4|76282.4|854
1666353000000|2022-10-21 11:50:00|76326.7|76311.7|76343|76328|76366.7|76351.4|76326|76308.2|793
1666353300000|2022-10-21 11:55:00|76342.8|76327.8|76338.7|76318.7|76368.6|76353.1|76308.5|76293.5|793
1666353600000|2022-10-21 12:00:00|76339.4|76319.4|76350.4|76335.4|76363|76345.3|76307.5|76291.8|908
1666353900000|2022-10-21 12:05:00|76350.3|76335.3|76331.2|76316.2|76371.5|76351.5|76303.9|76286.6|848
1666354200000|2022-10-21 12:10:00|76330.8|76315.8|76457.6|76442.6|76473.6|76453.6|76330.4|76310.9|845
1666354500000|2022-10-21 12:15:00|76455.8|76440.8|76561.2|76541.2|76588|76568|76454.9|76439.9|987
1666354800000|2022-10-21 12:20:00|76563|76548|76581.3|76561.3|76638.6|76618.6|76556.8|76540.1|969
1666355100000|2022-10-21 12:25:00|76582.4|76562.4|76583.1|76563.1|76602.7|76582.7|76540.4|76520.4|865
1666355400000|2022-10-21 12:30:00|76585|76559.9|76612.8|76592.8|76654.8|76634.8|76549.4|76528.5|906
1666355700000|2022-10-21 12:35:00|76613.2|76593.2|76577.2|76557.2|76618.5|76598.8|76552.3|76532.3|1007
1666356000000|2022-10-21 12:40:00|76577.1|76557.1|76516.8|76496.8|76583.7|76565.9|76492.2|76472.2|982
1666356300000|2022-10-21 12:45:00|76515.6|76495.6|76551.7|76531.7|76558.8|76539.4|76485.8|76468.4|990
1666356600000|2022-10-21 12:50:00|76551.6|76531.6|76480.2|76465.2|76580.8|76560.8|76479.1|76464.1|959
1666356900000|2022-10-21 12:55:00|76480.9|76465.9|76238|76218|76483|76465.9|76083.9|76063.9|1079
1666357200000|2022-10-21 13:00:00|76240.8|76220.8|76126.1|76106.1|76247.4|76227.4|76066|76046|1170
1666357500000|2022-10-21 13:05:00|76133.4|76113.4|76040.7|76020.7|76142.8|76122.8|75983.2|75963.2|1146
1666357800000|2022-10-21 13:10:00|76042.1|76022.1|76195.8|76175.8|76245.2|76225.2|75973.6|75953.6|1146
1666358100000|2022-10-21 13:15:00|76196.9|76176.9|76212.9|76192.9|76232.3|76212.3|76125.3|76106.8|1142
1666358400000|2022-10-21 13:20:00|76213.8|76193.8|76240.5|76220.5|76285|76265|76160|76140|1116
1666358700000|2022-10-21 13:25:00|76233|76213|76146.1|76126.1|76236.5|76216.5|76105.3|76085.3|1128
1666359000000|2022-10-21 13:30:00|76145.9|76125.9|76141.3|76121.3|76239.4|76219.4|76094.7|76079.1|1168
1666359300000|2022-10-21 13:35:00|76140.4|76120.4|76056.3|76036.3|76171.3|76155|75972.2|75952.2|1146
1666359600000|2022-10-21 13:40:00|76055.3|76035.3|76104.3|76084.3|76179.5|76159.5|76055.1|76035.3|1127
1666359900000|2022-10-21 13:45:00|76104|76084|75974.1|75954.1|76105.2|76085.2|75966.6|75946.6|1154
1666360200000|2022-10-21 13:50:00|75968.8|75948.8|75958|75943|76043.2|76028.2|75938|75921.1|1113
1666360500000|2022-10-21 13:55:00|75960.9|75940.9|75931.7|75911.7|75991.8|75971.8|75856.8|75836.8|1087
1666360800000|2022-10-21 14:00:00|75922.2|75902.2|75924.8|75904.8|75992.5|75975.3|75911.5|75893.7|1104
1666361100000|2022-10-21 14:05:00|75923.4|75903.4|75807.6|75787.6|75951|75932.9|75784.6|75766.4|1111
1666361400000|2022-10-21 14:10:00|75807.1|75787.1|75865.2|75850.2|75897.3|75880.7|75776.6|75757.4|1063
1666361700000|2022-10-21 14:15:00|75866.4|75846.4|75929.5|75909.5|75975.3|75959.2|75863.3|75843.3|999
1666362000000|2022-10-21 14:20:00|75929.7|75909.7|76018.2|76003.2|76028.8|76010.1|75902.2|75883.9|1071
1666362300000|2022-10-21 14:25:00|76020.9|76000.9|76088.6|76073.6|76101.3|76084|76000.5|75983.5|1056
1666362600000|2022-10-21 14:30:00|76086.3|76071.3|76139.1|76119.1|76145.3|76130.3|76030.3|76013.1|1068
1666362900000|2022-10-21 14:35:00|76139.4|76119.4|75999.7|75979.7|76178.6|76163.6|75999.7|75979.7|1149
1666363200000|2022-10-21 14:40:00|76000.2|75980.2|75905.4|75885.4|76022.2|76002.2|75848.1|75828.1|1152
1666363500000|2022-10-21 14:45:00|75915.3|75895.3|75850.6|75830.6|75935.3|75919.1|75787.8|75767.8|1171
1666363800000|2022-10-21 14:50:00|75851|75831|75869.3|75849.3|75910.6|75890.6|75782.4|75764.5|1153
1666364100000|2022-10-21 14:55:00|75864.6|75844.6|75937.9|75917.9|75972.8|75952.8|75840.1|75820.1|1137
1666364400000|2022-10-21 15:00:00|75938.1|75918.1|76039.9|76019.9|76074.2|76054.2|75905.5|75885.5|1131
1666364700000|2022-10-21 15:05:00|76044.5|76024.5|75935|75915|76044.5|76024.5|75926.6|75906.6|1151
1666365000000|2022-10-21 15:10:00|75937.2|75917.2|75896.6|75876.6|75970|75950|75856|75836|1158
1666365300000|2022-10-21 15:15:00|75902.1|75882.1|75982.8|75962.8|75982.8|75962.8|75855.8|75835.8|1155
1666365600000|2022-10-21 15:20:00|75985.5|75965.5|75862.7|75842.7|75999.6|75979.6|75806.1|75787.5|1141
1666365900000|2022-10-21 15:25:00|75864.3|75844.3|75898.8|75878.8|75904|75884|75775.7|75755.7|1153
1666366200000|2022-10-21 15:30:00|75899.8|75879.8|75885.6|75865.6|75905.9|75885.9|75785.2|75765.2|1126
1666366500000|2022-10-21 15:35:00|75885.1|75865.1|75998.2|75978.2|76014.1|75994.1|75870.1|75850.1|1092
1666366800000|2022-10-21 15:40:00|75989.7|75969.7|75884.1|75864.1|76011.3|75991.3|75824.8|75804.8|1112
1666367100000|2022-10-21 15:45:00|75874.4|75854.4|75659.4|75639.4|75885.4|75865.4|75646.5|75628.6|1136
1666367400000|2022-10-21 15:50:00|75660.3|75640.3|75573.5|75553.5|75688.6|75670.4|75544|75524|1162
1666367700000|2022-10-21 15:55:00|75572.9|75552.9|75495.2|75475.2|75605.3|75590.3|75480.7|75460.7|1158
1666368000000|2022-10-21 16:00:00|75492.2|75472.2|75450.5|75430.5|75498.1|75478.1|75394.3|75375.2|1152
1666368300000|2022-10-21 16:05:00|75454.5|75434.5|75464.8|75444.8|75558.9|75538.9|75427.1|75407.1|1110
1666368600000|2022-10-21 16:10:00|75469.5|75449.5|75521.3|75501.3|75585.9|75565.9|75462.3|75442.3|1071
1666368900000|2022-10-21 16:15:00|75522.3|75502.3|75653.1|75633.1|75671.3|75651.3|75521.4|75501.4|1048
1666369200000|2022-10-21 16:20:00|75652.5|75632.5|75611.8|75591.8|75722.9|75702.9|75599.4|75579.4|1086
1666369500000|2022-10-21 16:25:00|75613.9|75593.9|75671|75650.7|75709.3|75689.3|75562.9|75542.9|1135
1666369800000|2022-10-21 16:30:00|75666.3|75646.3|75550.3|75530.3|75666.3|75650.8|75529.4|75511.7|1116
1666370100000|2022-10-21 16:35:00|75544.5|75524.5|75658.7|75638.7|75671.8|75651.8|75532.5|75512.5|1074
1666370400000|2022-10-21 16:40:00|75660.2|75640.2|75582.9|75562.9|75663.4|75643.4|75545.7|75525.7|1026
1666370700000|2022-10-21 16:45:00|75581.4|75561.4|75526|75506|75585.6|75565.6|75503.2|75483.2|1043
1666371000000|2022-10-21 16:50:00|75527.3|75507.3|75569.3|75549.3|75583.2|75563.2|75491.5|75471.5|989
1666371300000|2022-10-21 16:55:00|75568.4|75548.4|75615.5|75595.5|75621|75601|75552.8|75536|933
1666371600000|2022-10-21 17:00:00|75616.1|75596.1|75553.9|75533.9|75637.8|75617.8|75553.9|75533.9|943
1666371900000|2022-10-21 17:05:00|75554|75534|75611|75591|75614|75594|75545.8|75525.8|968
1666372200000|2022-10-21 17:10:00|75611.6|75591.6|75595.7|75575.7|75624.7|75604.7|75571.6|75551.6|915
1666372500000|2022-10-21 17:15:00|75593.9|75573.9|75609.7|75594.7|75641.5|75621.5|75588.7|75568.7|897
1666372800000|2022-10-21 17:20:00|75613.9|75593.9|75678.1|75658.1|75680.1|75660.1|75588.5|75568.5|965
1666373100000|2022-10-21 17:25:00|75678.4|75658.4|75649.3|75629.3|75684.6|75664.6|75620.6|75600.9|893
1666373400000|2022-10-21 17:30:00|75652.9|75632.9|75653.2|75633.2|75655.3|75635.3|75606.8|75586.8|833
1666373700000|2022-10-21 17:35:00|75653.8|75633.8|75662.4|75647.4|75671|75652.1|75615.4|75597.6|840
1666374000000|2022-10-21 17:40:00|75662|75647|75644.2|75624.2|75667.4|75651.3|75595|75577.5|867
1666374300000|2022-10-21 17:45:00|75640.1|75620.1|75627.2|75607.2|75640.1|75620.1|75595.2|75578.7|804
1666374600000|2022-10-21 17:50:00|75626|75606|75637|75617|75637.4|75617.4|75594.6|75575|801
1666374900000|2022-10-21 17:55:00|75636.3|75616.3|75687.8|75667.8|75695|75676.7|75623.7|75608.3|826
1666375200000|2022-10-21 18:00:00|75684.5|75669.5|75669.2|75649.2|75728.9|75712.2|75662.4|75647|816
1666375500000|2022-10-21 18:05:00|75667.6|75647.6|75629.2|75614.2|75679.4|75661|75618|75602.9|826
1666375800000|2022-10-21 18:10:00|75634.3|75614.3|75666|75646|75671.9|75655.7|75626.6|75609|577
1666555200000|2022-10-23 20:00:00|75457.7|75387.5|75442.2|75356.6|75460.6|75387.5|75442.2|75333.8|12
1666555500000|2022-10-23 20:05:00|75449.7|75357.4|75356.2|75326.2|75478.1|75375.4|75355.7|75280.7|55
1666555800000|2022-10-23 20:10:00|75353.1|75323.1|75358.8|75328.8|75406.9|75339.1|75353.1|75296.7|45
1666556100000|2022-10-23 20:15:00|75359.7|75329.7|75344|75314|75391.6|75329.7|75333.2|75281.5|28
1666556400000|2022-10-23 20:20:00|75343.9|75313.9|75384.5|75273|75384.5|75319|75334.8|75273|44
1666556700000|2022-10-23 20:25:00|75339|75309|75333.7|75303.7|75385.4|75309.7|75323.7|75247.2|30
1666557000000|2022-10-23 20:30:00|75332.2|75302.2|75351.1|75270.8|75362.5|75312.4|75332.2|75262.6|12
1666557300000|2022-10-23 20:35:00|75336.3|75306.3|75362.6|75263|75362.6|75306.6|75332.9|75263|22
1666557600000|2022-10-23 20:40:00|75336.3|75306.3|75349.6|75264.7|75380.9|75306.9|75318.7|75257.7|37
1666557900000|2022-10-23 20:45:00|75355.7|75259.7|75318.7|75288.7|75379.4|75303.7|75315.7|75256.8|35
1666558200000|2022-10-23 20:50:00|75318.1|75288.1|75319.1|75289.1|75378.8|75306.3|75313.4|75253.4|31
1666558500000|2022-10-23 20:55:00|75353.2|75267.6|75347.3|75317.3|75394|75321.5|75346.5|75267.6|15
1666558800000|2022-10-23 21:00:00|75349.2|75319.2|75359.1|75329.1|75435.3|75373|75347.1|75294.4|220
1666559100000|2022-10-23 21:05:00|75359.3|75329.3|75394.6|75324.7|75396.7|75336.5|75336.3|75277.8|116
1666559400000|2022-10-23 21:10:00|75391.3|75316.6|75336|75316|75394.9|75336.5|75326.7|75288|130
1666559700000|2022-10-23 21:15:00|75332.7|75312.7|75413.4|75346.7|75417.1|75374.2|75321.5|75288|187
1666560000000|2022-10-23 21:20:00|75421.1|75340.6|75398.6|75351.3|75440.9|75368.9|75391.9|75340.6|78
1666560300000|2022-10-23 21:25:00|75401|75352.2|75404.1|75324.9|75456.9|75371.2|75375.8|75321.2|109
1666560600000|2022-10-23 21:30:00|75404|75324.8|75420.2|75345.1|75450|75354.4|75367.1|75312|137
1666560900000|2022-10-23 21:35:00|75420.4|75345.2|75370.1|75345.9|75429.3|75350.7|75366.4|75322.3|119
1666561200000|2022-10-23 21:40:00|75370.4|75332.5|75355.4|75288.8|75379.2|75347.5|75338.8|75275.5|159
1666561500000|2022-10-23 21:45:00|75353.5|75291.6|75297|75237.7|75357.6|75304.7|75276.6|75217.8|298
1666561800000|2022-10-23 21:50:00|75296.4|75239.2|75304.5|75231.8|75306.3|75246.6|75274.4|75221.8|253
1666562100000|2022-10-23 21:55:00|75304.7|75232|75275.8|75215.8|75308.4|75248.8|75262|75207.2|266
1666562400000|2022-10-23 22:00:00|75328.8|75216|75223.2|75178.7|75328.8|75248.5|75191.4|75139.5|888
1666562700000|2022-10-23 22:05:00|75222.4|75178.5|75178|75145.3|75272.9|75178.5|75159.1|75117.6|677
1666563000000|2022-10-23 22:10:00|75177.9|75145.2|75383.7|75346.2|75459.5|75407.7|75158.8|75114.3|977
1666563300000|2022-10-23 22:15:00|75381.5|75328|75429.5|75397.7|75528.4|75497|75369.7|75328|955
1666563600000|2022-10-23 22:20:00|75430.2|75398.5|75489.5|75464.3|75496.9|75464.8|75430.2|75394.7|773
1666563900000|2022-10-23 22:25:00|75489.4|75464.2|75475.1|75450.7|75513.2|75488.1|75443.6|75418.8|690
1666564200000|2022-10-23 22:30:00|75473.4|75451.3|75463.1|75440.1|75485.6|75461.6|75430.2|75403.8|826
1666564500000|2022-10-23 22:35:00|75463.2|75444.5|75484.5|75463|75488|75464.7|75433.8|75404|714
1666564800000|2022-10-23 22:40:00|75484.8|75463.9|75458.7|75436.6|75494|75468.2|75431.5|75406|719
1666565100000|2022-10-23 22:45:00|75458.8|75436.7|75473.8|75453.8|75491.2|75468.7|75449.6|75428.8|747
1666565400000|2022-10-23 22:50:00|75474.2|75454.2|75530.2|75508.3|75541.8|75519.1|75470.2|75447.1|790
1666565700000|2022-10-23 22:55:00|75529.4|75507.5|75537|75513.2|75550.5|75528.1|75502.8|75477.8|708
1666566000000|2022-10-23 23:00:00|75538.1|75514.6|75587.6|75566.1|75593.5|75569|75532.1|75509.5|735
1666566300000|2022-10-23 23:05:00|75581.2|75561.2|75585.8|75565.8|75598.2|75573.4|75564.6|75537.1|720
1666566600000|2022-10-23 23:10:00|75586.1|75566.1|75607.9|75587.9|75614.6|75594.6|75576.9|75556.6|669
1666566900000|2022-10-23 23:15:00|75608.1|75588.1|75612.7|75592.7|75615.8|75595.8|75577|75557|631
1666567200000|2022-10-23 23:20:00|75611.6|75591.6|75640|75620|75671.9|75651.9|75611.6|75591.4|658
1666567500000|2022-10-23 23:25:00|75640.1|75620.1|75656.2|75636.2|75659.8|75639.8|75631.6|75611.6|642
1666567800000|2022-10-23 23:30:00|75657.9|75637.9|75626.7|75606.7|75657.9|75637.9|75614.3|75594.3|658
1666568100000|2022-10-23 23:35:00|75626.6|75606.6|75375.3|75342.5|75630.4|75610.4|75356.1|75328|908
1666568400000|2022-10-23 23:40:00|75372.6|75346.2|75281.6|75251.6|75461.6|75439.9|75233.8|75195|1157
1666568700000|2022-10-23 23:45:00|75285.7|75255.7|75397.2|75367.2|75399.9|75371.1|75260.2|75230.2|1092
1666569000000|2022-10-23 23:50:00|75399.3|75369.3|75385.7|75360.5|75460.8|75430.8|75353.8|75323.8|1036
1666569300000|2022-10-23 23:55:00|75392.4|75362.4|75455.6|75428.3|75512.6|75482.6|75389.3|75359.3|999
1666569600000|2022-10-24 00:00:00|75461.1|75431.1|75519|75489|75544.3|75514.3|75427.7|75396.9|1052
1666569900000|2022-10-24 00:05:00|75515.9|75485.9|75439.5|75416.2|75522.5|75492.5|75398.1|75368.1|968
1666570200000|2022-10-24 00:10:00|75440.4|75416.4|75514.6|75494.6|75526|75506|75435.6|75411.5|820
1666570500000|2022-10-24 00:15:00|75514.7|75494.7|75509.2|75489.2|75533.2|75513.2|75467.2|75447.2|900
1666570800000|2022-10-24 00:20:00|75509.5|75489.5|75533.1|75513.1|75553|75533|75504.9|75484.9|767
1666571100000|2022-10-24 00:25:00|75534.3|75514.3|75501.3|75481.3|75558|75538|75490.1|75469.6|787
1666571400000|2022-10-24 00:30:00|75501.7|75481.7|75535.4|75515.4|75545.7|75525.7|75497.5|75476.2|747
1666571700000|2022-10-24 00:35:00|75534.6|75514.6|75497.7|75477.7|75534.6|75514.6|75451.6|75431.6|935
1666572000000|2022-10-24 00:40:00|75497.8|75477.8|75527.7|75507.7|75531.9|75511.9|75471.8|75451.8|822
1666572300000|2022-10-24 00:45:00|75527.4|75507.4|75545.8|75525.8|75560.8|75540.8|75516|75496|826
1666572600000|2022-10-24 00:50:00|75546.6|75526.6|75570.5|75548.4|75592.8|75572.8|75536.8|75516.8|903
1666572900000|2022-10-24 00:55:00|75569.1|75548.6|75534.7|75514.7|75602.1|75582.1|75526.6|75506.6|842
1666573200000|2022-10-24 01:00:00|75535.1|75515.1|75551|75531|75578.8|75561.3|75534.7|75514.7|879
1666573500000|2022-10-24 01:05:00|75553.4|75533.4|75562.4|75542.4|75584.5|75555.4|75543.3|75523.3|814
1666573800000|2022-10-24 01:10:00|75562.5|75542.5|75589.9|75569.9|75614.4|75594.4|75559.1|75539.1|744
1666574100000|2022-10-24 01:15:00|75590|75570|75643.1|75623.1|75656.4|75636.4|75588.1|75568.1|914
1666574400000|2022-10-24 01:20:00|75644.7|75624.7|75631.9|75611.9|75656.2|75636.2|75596|75576|902
1666574700000|2022-10-24 01:25:00|75632.4|75612.4|75611.3|75591.3|75639.8|75619.8|75601.3|75581.3|872
1666575000000|2022-10-24 01:30:00|75610.9|75590.9|75594.7|75574.7|75630.7|75610.7|75584.5|75564.5|940
1666575300000|2022-10-24 01:35:00|75592|75572|75616.8|75596.8|75617.1|75597.1|75574.9|75554.9|815
1666575600000|2022-10-24 01:40:00|75616.6|75596.6|75641.1|75621.1|75641.5|75621.5|75607|75587|862
1666575900000|2022-10-24 01:45:00|75639.6|75619.6|75639.1|75619.1|75665.9|75645.9|75605.7|75585.7|768
1666576200000|2022-10-24 01:50:00|75639.2|75619.2|75654.8|75634.8|75664.8|75644.8|75629.5|75609.1|780
1666576500000|2022-10-24 01:55:00|75653.9|75633.9|75642.6|75622.6|75665.4|75645.4|75639.6|75619.6|799
1666576800000|2022-10-24 02:00:00|75641|75621|75689.7|75669.7|75692.3|75672.3|75636.8|75616.8|831
1666577100000|2022-10-24 02:05:00|75690.1|75670.1|75669.4|75649.4|75692.2|75672.2|75661.2|75641.2|851
1666577400000|2022-10-24 02:10:00|75669.2|75649.2|75665.1|75645.1|75678.8|75658.8|75656.1|75636.1|867
1666577700000|2022-10-24 02:15:00|75665|75645|75654.3|75634.3|75683.9|75663.9|75648.4|75628.4|775
1666578000000|2022-10-24 02:20:00|75653.7|75633.7|75673.6|75653.6|75678.4|75658.4|75652.6|75632.6|793
1666578300000|2022-10-24 02:25:00|75673.7|75653.7|75634.7|75614.7|75681.9|75661.9|75634.7|75614.7|665
1666578600000|2022-10-24 02:30:00|75635.2|75615.2|75615.4|75595.4|75645.6|75625.6|75609.1|75589.1|632
1666578900000|2022-10-24 02:35:00|75615.6|75595.6|75635.3|75615.3|75636.4|75616.4|75607.6|75587.6|696
1666579200000|2022-10-24 02:40:00|75635.4|75615.4|75626.7|75606.7|75638.6|75618.6|75608.9|75588.9|669
1666579500000|2022-10-24 02:45:00|75626.6|75606.6|75598.8|75578.8|75628.9|75608.9|75584.4|75564.4|727
1666579800000|2022-10-24 02:50:00|75599|75579|75582.5|75562.5|75608.1|75588.1|75576|75556|633
1666580100000|2022-10-24 02:55:00|75582.3|75562.3|75582.3|75562.3|75590.8|75570.8|75567.9|75547.9|659
1666580400000|2022-10-24 03:00:00|75582.1|75562.1|75609.1|75589.1|75610.7|75590.7|75566.5|75546.5|632
1666580700000|2022-10-24 03:05:00|75609.2|75589.2|75653.3|75633.3|75655.3|75635.3|75607.3|75587.3|733
1666581000000|2022-10-24 03:10:00|75653.7|75633.7|75682.7|75662.7|75691.7|75671.7|75649.2|75629.2|771
1666581300000|2022-10-24 03:15:00|75682.9|75662.9|75696|75676|75696.9|75676.9|75657.1|75637.1|613
1666581600000|2022-10-24 03:20:00|75695.7|75675.7|75703.9|75683.9|75704.3|75684.3|75688.8|75668.8|619
1666581900000|2022-10-24 03:25:00|75703.6|75683.6|75679.3|75659.3|75719.9|75699.9|75676.4|75656.4|622
1666582200000|2022-10-24 03:30:00|75679.2|75659.2|75665|75645|75682.5|75662.5|75665|75645|588
1666582500000|2022-10-24 03:35:00|75665.2|75645.2|75661.2|75641.2|75669.5|75649.5|75652.8|75632.8|525
1666582800000|2022-10-24 03:40:00|75661.1|75641.1|75673.8|75653.8|75674.6|75654.6|75657.4|75637.4|502
1666583100000|2022-10-24 03:45:00|75673.7|75653.7|75660.3|75640.3|75680.8|75660.8|75660|75640|517
1666583400000|2022-10-24 03:50:00|75660.5|75640.5|75662.9|75642.9|75666.6|75646.6|75652.6|75632.6|538
1666583700000|2022-10-24 03:55:00|75663.3|75643.3|75650|75630|75667.1|75647.1|75647.1|75627.1|550
1666584000000|2022-10-24 04:00:00|75649.9|75629.9|75650.2|75630.2|75654.2|75634.2|75634.8|75614.8|559
1666584300000|2022-10-24 04:05:00|75650|75630|75655|75635|75665.7|75645.7|75637.7|75617.7|608
1666584600000|2022-10-24 04:10:00|75655.9|75635.9|75662.6|75642.6|75662.6|75642.6|75637.8|75617.8|592
1666584900000|2022-10-24 04:15:00|75662.2|75642.2|75640.9|75620.9|75671.8|75651.8|75634.1|75614.1|592
1666585200000|2022-10-24 04:20:00|75641.1|75621.1|75622.8|75602.8|75641.3|75621.3|75618.9|75598.9|550
1666585500000|2022-10-24 04:25:00|75622.9|75602.9|75609.3|75589.3|75625.1|75605.1|75603.1|75583.1|563
1666585800000|2022-10-24 04:30:00|75609.1|75589.1|75614.4|75594.4|75614.6|75594.6|75591.8|75571.8|637
1666586100000|2022-10-24 04:35:00|75614.5|75594.5|75595.7|75575.7|75622.6|75602.6|75588.2|75568.2|575
1666586400000|2022-10-24 04:40:00|75595.5|75575.5|75572.8|75552.8|75597.6|75577.6|75568.7|75548.7|549
1666586700000|2022-10-24 04:45:00|75572.9|75552.9|75573.9|75553.9|75574.1|75554.1|75551.6|75531.6|610
1666587000000|2022-10-24 04:50:00|75574|75554|75546.5|75526.5|75574|75554|75536.2|75516.2|654
1666587300000|2022-10-24 04:55:00|75546.4|75526.4|75545.4|75525.4|75564.4|75544.4|75541.5|75521.5|651
1666587600000|2022-10-24 05:00:00|75548.3|75528.3|75536.7|75516.7|75556.2|75536.2|75528.1|75508.1|699
1666587900000|2022-10-24 05:05:00|75536.8|75516.8|75565.7|75545.7|75566.6|75546.6|75532.3|75512.3|682
1666588200000|2022-10-24 05:10:00|75565.8|75545.8|75584.8|75564.8|75600.5|75580.5|75565.8|75545.8|714
1666588500000|2022-10-24 05:15:00|75584.6|75564.6|75577.8|75557.8|75584.6|75564.6|75560.6|75540.6|719
1666588800000|2022-10-24 05:20:00|75577.7|75557.7|75585|75565|75594.3|75574.3|75572.3|75552.3|670
1666589100000|2022-10-24 05:25:00|75584.8|75564.8|75592.4|75572.4|75601.5|75581.5|75579.4|75559.4|656
1666589400000|2022-10-24 05:30:00|75594.1|75574.1|75568.3|75548.3|75610.6|75590.6|75566.4|75546.4|630
1666589700000|2022-10-24 05:35:00|75568|75548|75570.5|75550.5|75597.3|75577.3|75568|75548|640
1666590000000|2022-10-24 05:40:00|75570.7|75550.7|75575|75555|75586.3|75566.3|75565.9|75545.9|651
1666590300000|2022-10-24 05:45:00|75575.1|75555.1|75548.4|75528.4|75579.7|75559.7|75537.9|75517.9|685
1666590600000|2022-10-24 05:50:00|75548.8|75528.8|75575.2|75555.2|75589.3|75569.3|75545.1|75525.1|682
1666590900000|2022-10-24 05:55:00|75575.5|75555.5|75582.7|75562.7|75594.3|75574.3|75563.5|75543.5|761
1666591200000|2022-10-24 06:00:00|75583|75563|75508.2|75488.2|75597.6|75577.6|75499.9|75479.9|929
1666591500000|2022-10-24 06:05:00|75507.9|75487.9|75480.5|75460.5|75529.4|75509.1|75477.8|75457.8|803
1666591800000|2022-10-24 06:10:00|75480.7|75460.7|75485.7|75465.7|75494.5|75474.5|75438.9|75418.9|828
1666592100000|2022-10-24 06:15:00|75486|75466|75512|75492|75515.2|75495.2|75465.9|75445.9|889
1666592400000|2022-10-24 06:20:00|75506.2|75486.2|75546.2|75526.2|75547.7|75527.7|75485.7|75462.3|836
1666592700000|2022-10-24 06:25:00|75544.1|75524.1|75560.5|75540.5|75562.9|75545.4|75520|75500.6|881
1666593000000|2022-10-24 06:30:00|75559.8|75539.8|75621.4|75601.4|75635.2|75615.2|75531.8|75512.8|959
1666593300000|2022-10-24 06:35:00|75621.1|75601.1|75644.1|75629.1|75662.5|75645.7|75611.4|75593.6|907
1666593600000|2022-10-24 06:40:00|75649.1|75631|75604.7|75584.7|75660.9|75640.9|75603.8|75584.3|898
1666593900000|2022-10-24 06:45:00|75604.3|75584.3|75575.9|75560.9|75607.1|75589.1|75568.2|75549.6|868
1666594200000|2022-10-24 06:50:00|75579.2|75559.2|75626.2|75611.2|75649.6|75631.1|75569.6|75549.6|903
1666594500000|2022-10-24 06:55:00|75626.8|75611.8|75553.5|75538.5|75630.4|75612.2|75545.9|75530|873
1666594800000|2022-10-24 07:00:00|75556.7|75536.7|75447.5|75427.5|75556.7|75536.7|75432.2|75414.3|1060
1666595100000|2022-10-24 07:05:00|75446|75426|75485.5|75470.5|75508|75490.7|75439.2|75422.5|1016
1666595400000|2022-10-24 07:10:00|75488.3|75468.3|75520.8|75500.8|75562.4|75542.4|75484.5|75464.5|983
1666595700000|2022-10-24 07:15:00|75520.4|75500.4|75551.5|75531.5|75578.1|75558.1|75517.2|75497.2|1009
1666596000000|2022-10-24 07:20:00|75551.1|75536.1|75566.8|75546.8|75578.1|75558.1|75502.5|75484.9|991
1666596300000|2022-10-24 07:25:00|75566|75546|75522.3|75496.9|75576.6|75556.6|75482.8|75462.8|1014
1666596600000|2022-10-24 07:30:00|75528|75497.9|75599.7|75579.7|75641.5|75604.1|75519.2|75493.9|948
1666596900000|2022-10-24 07:35:00|75596.5|75576.5|75606.2|75586.2|75657.6|75637.6|75574.9|75557.7|971
1666597200000|2022-10-24 07:40:00|75610.9|75590.9|75675|75655|75706|75691|75603.1|75583|923
1666597500000|2022-10-24 07:45:00|75675.5|75655.5|75610.4|75590.4|75689.7|75668.8|75593|75573|996
1666597800000|2022-10-24 07:50:00|75610.7|75590.7|75610.1|75590.1|75620.9|75601.5|75572.7|75555.2|871
1666598100000|2022-10-24 07:55:00|75609.8|75589.8|75644.5|75624.5|75648.6|75631|75603.7|75581.8|883
1666598400000|2022-10-24 08:00:00|75644.3|75624.3|75670.2|75655.2|75723.5|75708.5|75617.5|75597.5|998
1666598700000|2022-10-24 08:05:00|75669.4|75654.4|75720|75700|75738.5|75722.3|75650.5|75631.9|955
1666599000000|2022-10-24 08:10:00|75719.7|75704.7|75686.1|75671.1|75782.3|75767.3|75679.8|75661.8|989
1666599300000|2022-10-24 08:15:00|75688.8|75673.8|75681.4|75666.4|75713.1|75694.6|75650|75633.1|1038
1666599600000|2022-10-24 08:20:00|75681.3|75666.3|75729.5|75709.5|75742.2|75727.2|75672.2|75653.9|995
1666599900000|2022-10-24 08:25:00|75728|75708|75676.7|75655.6|75752|75736.5|75669.8|75649.8|1029
1666600200000|2022-10-24 08:30:00|75688.4|75668.4|75751.2|75731.2|75765.8|75750.8|75688.4|75668.4|1029
1666600500000|2022-10-24 08:35:00|75751.4|75731.4|75690.8|75675.8|75769|75751.8|75678|75662.7|935
1666600800000|2022-10-24 08:40:00|75688.3|75673.3|75660.7|75645.7|75738.5|75720.4|75660.7|75645.4|973
1666601100000|2022-10-24 08:45:00|75659.7|75644.7|75625.6|75605.6|75674.7|75657.7|75621.7|75604.4|951
1666601400000|2022-10-24 08:50:00|75617.2|75602.2|75623.7|75608.7|75655.9|75638.7|75617.2|75600.1|846
1666601700000|2022-10-24 08:55:00|75623.6|75608.6|75638|75623|75641.7|75623.1|75578.5|75558.5|914
1666602000000|2022-10-24 09:00:00|75639.2|75624.2|75669.1|75654.1|75678.3|75659|75636.8|75618.8|885
1666602300000|2022-10-24 09:05:00|75669.4|75654.4|75651.5|75631.5|75672.1|75655.4|75635.7|75620.7|828
1666602600000|2022-10-24 09:10:00|75645.7|75630.7|75672.6|75652.6|75678.7|75658.7|75632.8|75614.7|799
1666602900000|2022-10-24 09:15:00|75673.5|75653.5|75715.6|75695.6|75728|75709|75671.3|75653|871
1666603200000|2022-10-24 09:20:00|75715.9|75695.9|75701.6|75681.6|75716.7|75699.3|75666.7|75650.4|909
1666603500000|2022-10-24 09:25:00|75701.1|75681.1|75807.7|75787.7|75807.7|75787.7|75694.2|75674.2|905
1666603800000|2022-10-24 09:30:00|75807.9|75787.9|75798.5|75783.5|75856.3|75838.5|75781.8|75764.3|889
1666604100000|2022-10-24 09:35:00|75796.1|75781.1|75783.2|75763.2|75821.1|75804.2|75770|75755|835
1666604400000|2022-10-24 09:40:00|75783|75763|75769.6|75754.6|75811.7|75793.9|75755.6|75740.6|833
1666604700000|2022-10-24 09:45:00|75774.3|75759.3|75767.1|75747.1|75806.8|75786.8|75764.8|75744.8|764
1666605000000|2022-10-24 09:50:00|75767.3|75747.3|75691.4|75676.4|75768.1|75748.1|75691.4|75676.4|858
1666605300000|2022-10-24 09:55:00|75696.5|75676.5|75652.7|75632.7|75718.3|75698.3|75647.8|75627.8|868
1666605600000|2022-10-24 10:00:00|75652.4|75632.4|75656.2|75641.2|75670|75652.6|75635.3|75617.8|787
1666605900000|2022-10-24 10:05:00|75656.3|75641.3|75690.2|75675.2|75699.3|75680.9|75653.2|75636|716
1666606200000|2022-10-24 10:10:00|75690.8|75675.8|75705.4|75690.4|75717.8|75701.1|75664.3|75649.3|784
1666606500000|2022-10-24 10:15:00|75707.9|75687.9|75634.3|75619.3|75708.5|75691.1|75634.3|75619.3|805
1666606800000|2022-10-24 10:20:00|75635.4|75615.4|75684.1|75664.1|75696.8|75681.8|75635.4|75615.4|853
1666607100000|2022-10-24 10:25:00|75682.2|75662.2|75721.9|75701.9|75721.9|75701.9|75661.2|75645.4|839
1666607400000|2022-10-24 10:30:00|75720.4|75700.4|75725.4|75705.4|75739.8|75723|75699.8|75679.8|896
1666607700000|2022-10-24 10:35:00|75725.8|75705.8|75726.4|75706.4|75763.3|75743.3|75713.7|75694.7|923
1666608000000|2022-10-24 10:40:00|75725.6|75705.6|75742.3|75722.3|75758.6|75738.6|75721|75701.5|889
1666608300000|2022-10-24 10:45:00|75742.5|75722.5|75756.4|75736.4|75783.1|75764|75738.4|75718.4|871
1666608600000|2022-10-24 10:50:00|75756.5|75736.5|75727.8|75707.8|75764.5|75745.9|75722.2|75705.7|838
1666608900000|2022-10-24 10:55:00|75730.4|75710.4|75740.6|75720.6|75773|75753.1|75704.8|75685.9|940
1666609200000|2022-10-24 11:00:00|75740.9|75720.9|75727.5|75712.5|75765.8|75749.2|75714.1|75695.8|911
1666609500000|2022-10-24 11:05:00|75727.1|75712.1|75781.8|75761.8|75796.8|75779.3|75713.6|75698.6|923
1666609800000|2022-10-24 11:10:00|75781.1|75761.1|75746.9|75731.9|75792.7|75777.7|75712.8|75693.8|942
1666610100000|2022-10-24 11:15:00|75746|75731|75745.5|75725.5|75757.4|75739.3|75717.1|75700.1|859
1666610400000|2022-10-24 11:20:00|75744.6|75724.6|75747.7|75727.7|75774.8|75754.8|75732.9|75712.9|860
1666610700000|2022-10-24 11:25:00|75748.7|75728.7|75767.6|75747.6|75777|75757|75737.3|75719.6|888
1666611000000|2022-10-24 11:30:00|75767.7|75747.7|75775.5|75755.5|75789.9|75772.7|75726.5|75709.3|849
1666611300000|2022-10-24 11:35:00|75775.3|75755.3|75803.3|75788.3|75803.3|75788.3|75733.4|75718.4|795
1666611600000|2022-10-24 11:40:00|75801.5|75786.5|75764.2|75744.2|75810.2|75795|75760.9|75742.8|812
1666611900000|2022-10-24 11:45:00|75764.3|75744.3|75655.6|75635.6|75766.2|75750.9|75558.8|75538.8|1010
1666612200000|2022-10-24 11:50:00|75649.7|75634.7|75700.8|75680.8|75706.8|75688.1|75648.6|75630.6|958
1666612500000|2022-10-24 11:55:00|75700.9|75680.9|75639.9|75619.9|75701.9|75681.9|75636.7|75616.7|913
1666612800000|2022-10-24 12:00:00|75640.6|75620.6|75621.1|75601.1|75691|75672.3|75617.7|75597.7|957
1666613100000|2022-10-24 12:05:00|75621.4|75601.4|75533.8|75513.8|75624.7|75605|75508.2|75489|982
1666613400000|2022-10-24 12:10:00|75530.8|75515.8|75511|75491|75547.2|75528.8|75465.5|75448.7|905
1666613700000|2022-10-24 12:15:00|75510.1|75490.1|75594.5|75574.5|75597|75577|75507.5|75490.1|936
1666614000000|2022-10-24 12:20:00|75601|75586|75614.7|75594.7|75639.1|75619.6|75583.7|75567.7|1028
1666614300000|2022-10-24 12:25:00|75613.9|75593.9|75628.6|75608.6|75652.5|75632.5|75592.8|75572.8|916
1666614600000|2022-10-24 12:30:00|75628.9|75608.9|75642|75622|75664.3|75647.8|75596.8|75576.8|906
1666614900000|2022-10-24 12:35:00|75641.9|75621.9|75602.7|75587.7|75656.3|75636.3|75596.6|75576.6|956
1666615200000|2022-10-24 12:40:00|75605.4|75585.4|75543.5|75523.5|75608.4|75591.2|75536.5|75516.5|988
1666615500000|2022-10-24 12:45:00|75543.9|75523.9|75642.3|75622.3|75643|75623|75515.8|75497.5|974
1666615800000|2022-10-24 12:50:00|75642.6|75622.6|75618.8|75598.8|75651.2|75631.2|75576.1|75556.1|946
1666616100000|2022-10-24 12:55:00|75617.4|75597.4|75582.5|75562.5|75632.7|75614.8|75566.6|75547.8|1003
1666616400000|2022-10-24 13:00:00|75582.6|75562.6|75642.3|75622.3|75658.4|75639.9|75578.1|75558.1|1005
1666616700000|2022-10-24 13:05:00|75639.8|75624.8|75632.5|75617.5|75697|75677|75608.8|75591.7|1008
1666617000000|2022-10-24 13:10:00|75633.5|75613.5|75655.3|75640.3|75665.7|75648.1|75617.4|75600.6|1007
1666617300000|2022-10-24 13:15:00|75657.7|75637.7|75656.1|75641.1|75696|75676|75643.2|75626.2|951
1666617600000|2022-10-24 13:20:00|75657.5|75642.5|75673.3|75653.3|75709|75691.8|75644.6|75627.1|916
1666617900000|2022-10-24 13:25:00|75673.8|75653.8|75654.6|75634.6|75685.6|75665.6|75625.1|75608|958
1666618200000|2022-10-24 13:30:00|75641.2|75626.2|75623.3|75608.3|75661.1|75642.5|75618.4|75603.4|1050
1666618500000|2022-10-24 13:35:00|75622.9|75607.9|75586.2|75571.2|75647.2|75632.2|75573.1|75554.4|1038
1666618800000|2022-10-24 13:40:00|75588.4|75568.4|75622|75602|75639.9|75619.9|75574.6|75557.2|1054
1666619100000|2022-10-24 13:45:00|75543.9|75490.2|75444|75424|75543.9|75497.1|75331.2|75311.2|1142
1666619400000|2022-10-24 13:50:00|75438.2|75418.2|75307.9|75287.9|75438.2|75418.2|75303|75285.5|1130
1666619700000|2022-10-24 13:55:00|75306.5|75286.5|75334.1|75314.1|75349.8|75333.5|75214.9|75194.9|1102
1666620000000|2022-10-24 14:00:00|75332.3|75312.3|75412.5|75392.5|75414.8|75397.3|75315|75295|1150
1666620300000|2022-10-24 14:05:00|75406.8|75391.8|75417.8|75402.8|75453.4|75435|75338.1|75318.1|1114
1666620600000|2022-10-24 14:10:00|75420.3|75405.3|75327.2|75307.2|75436.6|75416.6|75311.2|75293.4|1066
1666620900000|2022-10-24 14:15:00|75327.3|75307.3|75356|75341|75421.1|75402.9|75311.3|75293.3|1070
1666621200000|2022-10-24 14:20:00|75356.5|75341.5|75464.8|75444.8|75494.6|75479.6|75344.2|75329.2|1084
1666621500000|2022-10-24 14:25:00|75464.7|75444.7|75375.2|75355.2|75480.1|75461.6|75363.3|75344.2|1100
1666621800000|2022-10-24 14:30:00|75374.2|75354.2|75300.1|75285.1|75389.4|75373.6|75300.1|75283.1|1096
1666622100000|2022-10-24 14:35:00|75299.3|75284.3|75290.3|75275.3|75307.4|75288|75235.8|75216.5|1093
1666622400000|2022-10-24 14:40:00|75289.8|75274.8|75285.3|75265.3|75322.8|75302.8|75271|75254.3|1051
1666622700000|2022-10-24 14:45:00|75288|75268|75308.8|75293.8|75330.3|75312.8|75257.9|75242.6|1064
1666623000000|2022-10-24 14:50:00|75308.9|75293.9|75248.4|75228.4|75313.6|75297.4|75195.1|75175.1|1106
1666623300000|2022-10-24 14:55:00|75246.6|75226.6|75253.8|75238.8|75277.1|75262.1|75229.4|75213.2|987
1666623600000|2022-10-24 15:00:00|75254.8|75234.8|75335|75315|75340.2|75320.2|75252.6|75232.6|1006
1666623900000|2022-10-24 15:05:00|75334.6|75314.6|75299.1|75279.1|75334.6|75314.6|75284|75267|960
1666624200000|2022-10-24 15:10:00|75298.2|75278.2|75272.6|75257.6|75328.4|75309|75267.5|75250|1031
1666624500000|2022-10-24 15:15:00|75272.4|75257.4|75266.7|75246.7|75278.1|75262.4|75210.9|75190.9|1016
1666624800000|2022-10-24 15:20:00|75265.3|75245.3|75276.1|75261.1|75302.1|75282.7|75256.1|75237.1|963
1666625100000|2022-10-24 15:25:00|75278.3|75258.3|75305.5|75285.5|75322.9|75306.6|75274.6|75258.3|890
1666625400000|2022-10-24 15:30:00|75307.3|75287.3|75308.6|75293.6|75323.9|75308.9|75294.4|75278.2|851
1666625700000|2022-10-24 15:35:00|75308.5|75293.5|75335.2|75320.2|75345.2|75327|75295.7|75276.6|925
1666626000000|2022-10-24 15:40:00|75334.5|75319.5|75399.5|75379.5|75401.9|75382.1|75333.5|75316.2|885
1666626300000|2022-10-24 15:45:00|75395.9|75380.9|75334.1|75319.1|75421.7|75405.3|75333.2|75315|887
1666626600000|2022-10-24 15:50:00|75334.3|75319.3|75311|75296|75356.7|75338.3|75310|75295|935
1666626900000|2022-10-24 15:55:00|75308.6|75293.6|75343|75323|75348.7|75330.1|75306.4|75290|919
1666627200000|2022-10-24 16:00:00|75344.8|75324.8|75354.9|75339.9|75371.6|75352.6|75326.2|75309.1|827
1666627500000|2022-10-24 16:05:00|75354.6|75339.6|75353.3|75338.3|75385.5|75368.3|75334.8|75319.8|858
1666627800000|2022-10-24 16:10:00|75353.2|75338.2|75349.6|75334.6|75367.9|75349.6|75338|75321.2|808
1666628100000|2022-10-24 16:15:00|75349.7|75334.7|75321.5|75301.5|75363.4|75347.1|75313.5|75293.5|867
1666628400000|2022-10-24 16:20:00|75320.2|75300.2|75332.4|75312.4|75344.4|75326.8|75309.7|75289.7|850
1666628700000|2022-10-24 16:25:00|75332.5|75312.5|75366.6|75346.6|75368.5|75351|75325.7|75308.4|783
1666629000000|2022-10-24 16:30:00|75367.3|75347.3|75358.8|75338.8|75379.6|75359.6|75345.3|75325.3|822
1666629300000|2022-10-24 16:35:00|75359.3|75339.3|75412.2|75392.2|75417.3|75397.8|75356.3|75338.5|864
1666629600000|2022-10-24 16:40:00|75412.1|75392.1|75389.9|75374.9|75424.5|75405.6|75389.4|75370|770
1666629900000|2022-10-24 16:45:00|75390|75375|75366.2|75346.2|75397.9|75380|75362.9|75342.9|763
1666630200000|2022-10-24 16:50:00|75366.9|75346.9|75332|75312|75377.3|75357.6|75328.2|75309|770
1666630500000|2022-10-24 16:55:00|75332.1|75312.1|75367.6|75347.6|75390.1|75372|75329.5|75311.9|749
1666630800000|2022-10-24 17:00:00|75367.7|75347.7|75358.8|75338.8|75368|75348.4|75350.5|75331.5|701
1666631100000|2022-10-24 17:05:00|75358.4|75338.4|75350.9|75330.9|75363|75346.6|75344.8|75326.2|627
1666631400000|2022-10-24 17:10:00|75351|75331|75356.3|75341.3|75361.5|75345.5|75343.4|75325.5|629
1666631700000|2022-10-24 17:15:00|75356.5|75341.5|75358.1|75343.1|75366.5|75351.5|75354.4|75339.4|419
1666632000000|2022-10-24 17:20:00|75357.4|75342.4|75357.8|75337.8|75364.1|75345.7|75347.2|75332.2|514
1666632300000|2022-10-24 17:25:00|75357.6|75337.6|75351.6|75331.6|75358.5|75339.3|75335|75316.5|555
1666632600000|2022-10-24 17:30:00|75352.1|75332.1|75352.1|75332.1|75364.1|75346.9|75346.8|75327.8|570
1666632900000|2022-10-24 17:35:00|75352|75332|75350.8|75330.8|75360.8|75340.8|75343.4|75324.7|502
1666633200000|2022-10-24 17:40:00|75350.7|75330.7|75354.9|75339.9|75356.9|75341.9|75336.8|75318.6|474
1666633500000|2022-10-24 17:45:00|75354.8|75339.8|75377.1|75357.1|75381.1|75361.1|75347.9|75327.9|503
1666633800000|2022-10-24 17:50:00|75377.2|75357.2|75375.9|75355.9|75392.4|75372.7|75365.4|75345.4|532
1666634100000|2022-10-24 17:55:00|75375.8|75355.8|75370.7|75350.7|75378.7|75359.6|75364.2|75345.4|482
1666634400000|2022-10-24 18:00:00|75370.5|75350.5|75357.9|75337.9|75373.9|75353.9|75344|75324|609
1666634700000|2022-10-24 18:05:00|75356.8|75336.8|75370.4|75350.4|75373.9|75354.9|75356.8|75336.8|468
1666635000000|2022-10-24 18:10:00|75370.1|75350.1|75379.2|75359.2|75385.4|75367.2|75367.2|75347.2|581
1666635300000|2022-10-24 18:15:00|75379.1|75359.1|75375.8|75355.8|75384|75367.1|75367.9|75350|528
1666635600000|2022-10-24 18:20:00|75375.1|75355.1|75370.5|75350.5|75390|75371.9|75363.5|75344.7|558
1666635900000|2022-10-24 18:25:00|75369.2|75354.2|75377.6|75362.6|75389.5|75369.5|75358.7|75338.7|657
1666636200000|2022-10-24 18:30:00|75379.4|75359.4|75365.5|75345.5|75382.2|75363.6|75361.7|75341.7|636
1666636500000|2022-10-24 18:35:00|75365.4|75345.4|75373.9|75353.9|75389.5|75371.6|75365.3|75345.3|628
1666636800000|2022-10-24 18:40:00|75374.1|75354.1|75375.3|75355.3|75395.2|75375.2|75355.5|75335.6|731
1666637100000|2022-10-24 18:45:00|75376.1|75356.1|75351.8|75331.8|75384.4|75366.2|75351.2|75331.3|662
1666637400000|2022-10-24 18:50:00|75351.9|75331.9|75328|75313|75357.3|75341|75327.6|75310.4|683
1666637700000|2022-10-24 18:55:00|75328.1|75313.1|75340.6|75325.6|75371.5|75352.2|75327.5|75309.6|843
1666638000000|2022-10-24 19:00:00|75340.2|75325.2|75327.3|75307.3|75346.9|75331.1|75314.4|75296.4|701
1666638300000|2022-10-24 19:05:00|75327.6|75307.6|75332.5|75317.5|75354.7|75336|75327.6|75307.6|623
1666638600000|2022-10-24 19:10:00|75332|75317|75306.7|75286.7|75334.7|75319.7|75296.8|75281.8|570
1666638900000|2022-10-24 19:15:00|75307|75287|75307.5|75287.5|75311.8|75294.8|75295.6|75278.3|477
1666639200000|2022-10-24 19:20:00|75303|75288|75307|75292|75314.9|75297.5|75297.3|75279.8|541
1666639500000|2022-10-24 19:25:00|75307.1|75292.1|75299|75284|75313.5|75295.7|75295.6|75279.5|480
1666639800000|2022-10-24 19:30:00|75303|75288|75314.5|75299.5|75321.6|75304.1|75297.5|75280.2|392
1666640100000|2022-10-24 19:35:00|75314.6|75299.6|75339.5|75319.5|75345.5|75325.6|75308.2|75293.2|464
1666640400000|2022-10-24 19:40:00|75339|75319|75351.1|75331.1|75353.7|75337|75338.6|75318.6|503
1666640700000|2022-10-24 19:45:00|75350.7|75330.7|75353.1|75338.1|75355.7|75338.2|75333.9|75316.6|555
1666641000000|2022-10-24 19:50:00|75355.7|75335.7|75353.3|75333.3|75363.3|75343.3|75347.1|75329.3|485
1666641300000|2022-10-24 19:55:00|75353.4|75333.4|75347.2|75327.2|75357.4|75337.4|75337.7|75317.7|505
1666641600000|2022-10-24 20:00:00|75346.6|75326.6|75342.2|75322.2|75353.5|75333.5|75336.3|75316.3|377
1666641900000|2022-10-24 20:05:00|75342.1|75322.1|75354.3|75334.3|75360.9|75340.9|75340.3|75320.4|370
1666642200000|2022-10-24 20:10:00|75354.7|75334.7|75352.1|75332.1|75360.9|75340.9|75351.9|75331.9|388
1666642500000|2022-10-24 20:15:00|75351.7|75331.7|75345.4|75325.4|75352.7|75332.7|75341.5|75321.5|418
1666642800000|2022-10-24 20:20:00|75345.5|75325.5|75344.6|75324.6|75351.8|75331.8|75341.3|75322|296
1666643100000|2022-10-24 20:25:00|75344.9|75324.9|75333.7|75313.7|75348|75328|75333.6|75313.6|325
1666643400000|2022-10-24 20:30:00|75333.9|75313.9|75337.8|75317.8|75344.3|75324.3|75331|75311|256
1666643700000|2022-10-24 20:35:00|75337.7|75317.7|75338.4|75318.4|75338.9|75318.9|75331.5|75311.5|215
1666644000000|2022-10-24 20:40:00|75338.3|75318.3|75335.3|75315.3|75338.7|75318.7|75334.2|75314.2|228
1666644300000|2022-10-24 20:45:00|75335.1|75315.1|75332.7|75312.7|75345.4|75325.4|75330.7|75310.7|262
1666644600000|2022-10-24 20:50:00|75332.8|75312.8|75336.8|75316.8|75341.2|75321.2|75331.3|75311.3|294
1666644900000|2022-10-24 20:55:00|75338.2|75318.2|75364.5|75305.1|75412|75336|75324.8|75304.8|470
1666645200000|2022-10-24 21:00:00|75366.3|75303.2|75337|75310.5|75371.2|75310.8|75335.4|75301.9|29
1666645500000|2022-10-24 21:05:00|75333.8|75312.1|75333|75313|75339.9|75314.5|75330.3|75310.3|41
1666645800000|2022-10-24 21:10:00|75333.1|75313.1|75345.4|75318|75358.4|75321.9|75329.1|75309.1|98
1666646100000|2022-10-24 21:15:00|75347.6|75316.2|75343.9|75326.5|75347.6|75328.8|75339.2|75316.2|121
1666646400000|2022-10-24 21:20:00|75343.8|75326.4|75348.2|75328.2|75352.6|75330.3|75338.7|75311|75
1666646700000|2022-10-24 21:25:00|75346.3|75330.3|75349.3|75329.2|75358.2|75332.7|75346.2|75325.7|83
1666647000000|2022-10-24 21:30:00|75348.3|75329.6|75349.4|75329.4|75358.7|75334.2|75344.9|75318.4|78
1666647300000|2022-10-24 21:35:00|75356.2|75324.8|75351.2|75331.2|75356.2|75332|75349.4|75324.8|39
1666647600000|2022-10-24 21:40:00|75351.7|75331.7|75358.7|75331.6|75358.7|75334.6|75350.9|75327.1|55
1666647900000|2022-10-24 21:45:00|75363.9|75326.5|75351.3|75335.3|75363.9|75337.3|75350.8|75326.5|58
1666648200000|2022-10-24 21:50:00|75351.2|75335.2|75353.9|75331.5|75361.6|75335.3|75349.6|75325.4|66
1666648500000|2022-10-24 21:55:00|75352.1|75332.1|75359.1|75335.3|75389.2|75356.4|75351.8|75310.6|203
1666648800000|2022-10-24 22:00:00|75359.4|75335.6|75345.8|75325.8|75369|75335.6|75337.1|75309.7|182
1666649100000|2022-10-24 22:05:00|75346.1|75326.1|75333.5|75313.5|75351.7|75329.5|75333|75313|202
1666649400000|2022-10-24 22:10:00|75334.6|75314.6|75317.7|75297.7|75341.2|75320.7|75310.9|75290.9|215
1666649700000|2022-10-24 22:15:00|75318.2|75298.2|75302.8|75282.8|75329.6|75312|75299.1|75273.8|347
1666650000000|2022-10-24 22:20:00|75301.7|75286|75274.2|75254.2|75304.9|75287.4|75271.5|75251.7|338
1666650300000|2022-10-24 22:25:00|75280.2|75247.8|75282.4|75262.4|75293.2|75269.1|75270.3|75245.5|361
1666650600000|2022-10-24 22:30:00|75282.7|75262.7|75296.6|75276.6|75311|75286.8|75282|75262|437
1666650900000|2022-10-24 22:35:00|75296.4|75276.4|75286.7|75266.7|75302.5|75281.1|75286.6|75262.7|437
1666651200000|2022-10-24 22:40:00|75288.5|75268.5|75277.4|75257.4|75290.8|75270.8|75277.2|75256.6|463
1666651500000|2022-10-24 22:45:00|75274.1|75254.1|75281.5|75261.5|75283.2|75263.2|75265.9|75245.8|511
1666651800000|2022-10-24 22:50:00|75281.3|75261.3|75268.4|75248.4|75282.6|75262.3|75266.7|75246.7|514
1666652100000|2022-10-24 22:55:00|75268.6|75248.6|75244.5|75224.5|75268.7|75248.6|75239.6|75219.3|503
1666652400000|2022-10-24 23:00:00|75244.6|75224.6|75265.5|75243.7|75269.1|75249|75244.6|75223.3|514
1666652700000|2022-10-24 23:05:00|75265.3|75245.3|75259.2|75239.2|75269.8|75249.5|75248.7|75227.4|511
1666653000000|2022-10-24 23:10:00|75258.8|75238.8|75247.6|75227.6|75260.7|75240.2|75237.6|75215.5|616
1666653300000|2022-10-24 23:15:00|75247.1|75227.1|75251.6|75231.6|75257.7|75235.6|75241.7|75221.7|532
1666653600000|2022-10-24 23:20:00|75251.7|75231.7|75232.4|75212.4|75253.6|75233.6|75232.1|75212.1|585
1666653900000|2022-10-24 23:25:00|75232.3|75212.3|75249.6|75229.6|75255.9|75235.9|75222.5|75202.5|569
1666654200000|2022-10-24 23:30:00|75249.8|75229.8|75247.6|75227.6|75253.9|75233.9|75241|75216.1|508
1666654500000|2022-10-24 23:35:00|75247.3|75227.3|75234|75214|75252.7|75232.7|75234|75211.2|546
1666654800000|2022-10-24 23:40:00|75234.1|75214.1|75230.8|75210.8|75239.2|75219.2|75228.1|75203.6|410
1666655100000|2022-10-24 23:45:00|75230.9|75210.9|75239.1|75218.1|75250.6|75230|75230.2|75203.7|506
1666655400000|2022-10-24 23:50:00|75239|75218|75234.3|75214.3|75243.3|75223.3|75232.4|75210.6|406
1666655700000|2022-10-24 23:55:00|75234.4|75214.4|75269.2|75249.2|75270.8|75250.8|75234|75214|381
1666656000000|2022-10-25 00:00:00|75269.1|75249.1|75300.4|75280.4|75310.2|75290.2|75229.5|75209.5|826
1666656300000|2022-10-25 00:05:00|75300.6|75280.6|75228.2|75208.2|75304.7|75284.7|75226.3|75206.3|722
1666656600000|2022-10-25 00:10:00|75228.1|75208.1|75268.9|75248.9|75278.1|75258.1|75226.2|75206.2|768
1666656900000|2022-10-25 00:15:00|75268.6|75248.6|75278|75258|75278.9|75258.9|75254.4|75234.4|715
1666657200000|2022-10-25 00:20:00|75278.1|75258.1|75287.3|75267.3|75294.8|75274.8|75265.6|75245.6|763
1666657500000|2022-10-25 00:25:00|75288.2|75268.2|75218|75198|75289|75269|75203.7|75183.7|818
1666657800000|2022-10-25 00:30:00|75218.8|75198.8|75187.2|75167.2|75218.8|75198.8|75171.2|75151.2|806
1666658100000|2022-10-25 00:35:00|75187.4|75167.4|75199.5|75179.5|75207.4|75187.4|75172.5|75152.5|809
1666658400000|2022-10-25 00:40:00|75199.6|75179.6|75213.6|75193.6|75223.2|75203.2|75191.3|75171.3|774
1666658700000|2022-10-25 00:45:00|75213.8|75193.8|75212.4|75192.4|75231|75211|75205.2|75185.2|681
1666659000000|2022-10-25 00:50:00|75212.2|75192.2|75213.9|75193.9|75233.3|75213.3|75200.4|75179.2|813
1666659300000|2022-10-25 00:55:00|75212|75192|75192.2|75172.2|75212|75192|75175.2|75155.2|753
1666659600000|2022-10-25 01:00:00|75192.3|75172.3|75177.2|75157.2|75201|75181|75160.4|75140.4|800
1666659900000|2022-10-25 01:05:00|75177.3|75157.3|75210.4|75190.4|75215|75195|75165.7|75145.7|738
1666660200000|2022-10-25 01:10:00|75210.5|75190.5|75213|75193|75213.3|75193.3|75185|75165|835
1666660500000|2022-10-25 01:15:00|75212.7|75192.7|75259.2|75239.2|75322.5|75299.9|75211.7|75191.7|1004
1666660800000|2022-10-25 01:20:00|75260.1|75240.1|75247.7|75227.7|75276.9|75256.9|75236.2|75216.2|888
1666661100000|2022-10-25 01:25:00|75247.6|75227.6|75238.5|75218.5|75253.1|75233.1|75215.9|75195.9|771
1666661400000|2022-10-25 01:30:00|75238|75218|75222.2|75202.2|75268.7|75248.7|75220.1|75200.1|937
1666661700000|2022-10-25 01:35:00|75222.8|75202.8|75261.1|75241.1|75277.6|75257.6|75216.9|75196.9|927
1666662000000|2022-10-25 01:40:00|75260.7|75240.7|75227.8|75207.8|75272|75252|75227.5|75207.5|871
1666662300000|2022-10-25 01:45:00|75227.4|75207.4|75210.9|75190.9|75230.3|75210.3|75204.6|75184.6|813
1666662600000|2022-10-25 01:50:00|75210.8|75190.8|75200.2|75180.2|75216.4|75196.4|75184.1|75164.1|812
1666662900000|2022-10-25 01:55:00|75200.8|75180.8|75241.8|75221.8|75245.7|75225.7|75197.4|75177.4|738
1666663200000|2022-10-25 02:00:00|75241.9|75221.9|75248.9|75228.9|75255.2|75235.2|75227.3|75207.3|805
1666663500000|2022-10-25 02:05:00|75249.2|75229.2|75241.3|75221.3|75257.1|75237.1|75236.2|75216.2|827
1666663800000|2022-10-25 02:10:00|75241.8|75221.2|75254.1|75234.1|75268.2|75248.2|75236.4|75216.4|766
1666664100000|2022-10-25 02:15:00|75254|75234|75251.4|75231.4|75265.4|75245.4|75238.5|75218.5|737
1666664400000|2022-10-25 02:20:00|75251.5|75231.5|75269.8|75249.8|75283.3|75263.3|75251|75231|700
1666664700000|2022-10-25 02:25:00|75269.7|75249.7|75275.2|75255.2|75285.1|75265.1|75254.4|75233.5|684
1666665000000|2022-10-25 02:30:00|75274.4|75254.4|75280.6|75260.6|75286|75266|75269.1|75249.1|708
1666665300000|2022-10-25 02:35:00|75281.4|75261.4|75297|75277|75314.8|75294.8|75280.5|75260.5|718
1666665600000|2022-10-25 02:40:00|75297.6|75277.6|75282|75262|75301.6|75281.6|75269.4|75249.4|735
1666665900000|2022-10-25 02:45:00|75280.7|75260.7|75262.9|75242.9|75280.7|75260.7|75259.3|75239.3|734
1666666200000|2022-10-25 02:50:00|75262.8|75242.8|75278.3|75258.3|75288.7|75268.7|75261.2|75240|684
1666666500000|2022-10-25 02:55:00|75279.4|75259.4|75266.4|75246.4|75281.1|75261.1|75265.3|75243.3|665
1666666800000|2022-10-25 03:00:00|75266.5|75246.5|75283.7|75263.7|75288.2|75268.2|75263.5|75243.5|625
1666667100000|2022-10-25 03:05:00|75283.8|75263.8|75267|75247|75287.5|75267.5|75261.1|75241.1|670
1666667400000|2022-10-25 03:10:00|75268.1|75248.1|75276.3|75256.3|75280.9|75260.9|75265.4|75245.4|731
1666667700000|2022-10-25 03:15:00|75277.8|75257.8|75274.4|75254.4|75284.5|75264.5|75262.7|75242.7|791
1666668000000|2022-10-25 03:20:00|75274|75254|75268.5|75248.5|75283.5|75263.5|75264.5|75242.9|669
1666668300000|2022-10-25 03:25:00|75270.5|75250.5|75252|75232|75273.8|75253.8|75236.3|75216.3|713
1666668600000|2022-10-25 03:30:00|75251.8|75231.8|75238.3|75218.3|75255.5|75235.5|75235.8|75215.8|759
1666668900000|2022-10-25 03:35:00|75238.1|75218.1|75252.2|75232.2|75252.3|75232.3|75236.8|75216.8|570
1666669200000|2022-10-25 03:40:00|75252.9|75232.9|75252.8|75232.8|75256.6|75236.6|75243.7|75223.7|570
1666669500000|2022-10-25 03:45:00|75252.7|75232.7|75264.3|75244.3|75264.4|75244.4|75247.9|75227.9|608
1666669800000|2022-10-25 03:50:00|75263.8|75243.8|75271.1|75251.1|75275.3|75255.8|75256.9|75236.9|536
1666670100000|2022-10-25 03:55:00|75271|75251|75266.7|75246.7|75275.3|75255.3|75266.4|75246.4|454
1666670400000|2022-10-25 04:00:00|75267.4|75247.4|75264.1|75244.1|75282.9|75262.9|75261.2|75241.2|516
1666670700000|2022-10-25 04:05:00|75263.5|75243.5|75262.3|75242.3|75275.9|75255.9|75256.4|75236.4|522
1666671000000|2022-10-25 04:10:00|75262.8|75242.8|75266.5|75246.5|75277.1|75257.1|75260.6|75240.6|537
1666671300000|2022-10-25 04:15:00|75266.6|75246.6|75282.9|75262.9|75290.6|75270.6|75264.6|75244.6|547
1666671600000|2022-10-25 04:20:00|75282.5|75262.5|75277.9|75257.9|75287.8|75267.8|75275.7|75255.7|439
1666671900000|2022-10-25 04:25:00|75278.4|75258.4|75282.5|75262.5|75287.9|75267.9|75274.4|75254.4|472
1666672200000|2022-10-25 04:30:00|75282.8|75262.8|75284.9|75264.9|75284.9|75264.9|75272|75252|408
1666672500000|2022-10-25 04:35:00|75284|75269|75294.4|75274.4|75295.2|75278.8|75279.6|75259.6|407
1666672800000|2022-10-25 04:40:00|75294.3|75274.3|75296.1|75276.1|75306.1|75286.1|75290.6|75270.6|445
1666673100000|2022-10-25 04:45:00|75296.4|75276.4|75309.5|75289.5|75315.6|75295.6|75295|75275|460
1666673400000|2022-10-25 04:50:00|75307.3|75287.3|75321.3|75301.3|75321.9|75301.9|75304.6|75284.4|377
1666673700000|2022-10-25 04:55:00|75321.5|75301.5|75313.3|75293.3|75327.8|75305.5|75312.5|75292.5|427
1666674000000|2022-10-25 05:00:00|75313.8|75293.8|75305.7|75285.7|75317.9|75297.9|75303.4|75283.4|634
1666674300000|2022-10-25 05:05:00|75305.6|75285.6|75320.9|75300.9|75325.1|75305.1|75305.3|75285.3|602
1666674600000|2022-10-25 05:10:00|75320.8|75300.8|75328.6|75308.6|75340.8|75320.8|75311.2|75291.2|595
1666674900000|2022-10-25 05:15:00|75328.7|75308.7|75328.8|75308.8|75334.4|75314.4|75317.9|75297.9|637
1666675200000|2022-10-25 05:20:00|75329.1|75309.1|75353.7|75333.7|75355.7|75335.7|75327.9|75307.9|632
1666675500000|2022-10-25 05:25:00|75353.6|75333.6|75338|75323|75354.9|75334.8|75323.5|75306.8|483
1666675800000|2022-10-25 05:30:00|75338.1|75323.1|75334.8|75314.8|75354.5|75335.8|75326.5|75306.5|544
1666676100000|2022-10-25 05:35:00|75333.4|75313.4|75319.7|75304.7|75344.6|75328.5|75319.7|75304.7|518
1666676400000|2022-10-25 05:40:00|75319.2|75304.2|75357.5|75337.5|75357.7|75340.1|75315.8|75298.1|498
1666676700000|2022-10-25 05:45:00|75357.2|75337.2|75372.4|75352.4|75373.1|75353.1|75341.6|75325.7|614
1666677000000|2022-10-25 05:50:00|75372.8|75352.8|75388.2|75368.2|75406|75386|75372.3|75352.3|631
1666677300000|2022-10-25 05:55:00|75388.1|75368.1|75374.4|75354.4|75400.2|75382.7|75360.1|75343|667
1666677600000|2022-10-25 06:00:00|75374.2|75354.2|75338.4|75318.4|75386.2|75368.4|75329.6|75309.6|788
1666677900000|2022-10-25 06:05:00|75338.2|75318.2|75327.4|75312.4|75341.6|75325.1|75321.3|75301.3|718
1666678200000|2022-10-25 06:10:00|75327.7|75312.7|75339.7|75324.7|75343.7|75325.4|75309.8|75292.9|722
1666678500000|2022-10-25 06:15:00|75340.9|75325.9|75334|75319|75356|75339.2|75327.7|75308.7|638
1666678800000|2022-10-25 06:20:00|75334.9|75319.9|75343.1|75328.1|75379.8|75360.8|75332.6|75317.6|663
1666679100000|2022-10-25 06:25:00|75342.3|75327.3|75328.8|75308.8|75348.3|75329.7|75307.6|75288.5|729
1666679400000|2022-10-25 06:30:00|75327.8|75307.8|75359.9|75339.9|75369.4|75354.1|75321.3|75303.1|751
1666679700000|2022-10-25 06:35:00|75360.1|75340.1|75386.1|75366.1|75391.9|75375|75342.3|75324.9|736
1666680000000|2022-10-25 06:40:00|75386.2|75366.2|75399.1|75384.1|75419.5|75400.9|75353.5|75336.3|718
1666680300000|2022-10-25 06:45:00|75399.3|75384.3|75419.8|75404.8|75423.3|75405.6|75390.5|75375.5|682
1666680600000|2022-10-25 06:50:00|75419.7|75404.7|75412.7|75392.7|75436.6|75418.3|75411|75392.7|654
1666680900000|2022-10-25 06:55:00|75413|75393|75435.5|75415.5|75482.9|75462.9|75413|75393|828
1666681200000|2022-10-25 07:00:00|75433.1|75418.1|75458.3|75438.3|75468.1|75448.8|75424.4|75409.4|862
1666681500000|2022-10-25 07:05:00|75458.8|75438.8|75442.6|75422.6|75477.2|75462.2|75437.3|75421.1|729
1666681800000|2022-10-25 07:10:00|75442.4|75422.4|75461.1|75441.1|75466.4|75450.5|75436.6|75419.9|752
1666682100000|2022-10-25 07:15:00|75458.2|75443.2|75441.7|75426.7|75466.9|75450.4|75435.8|75418.2|786
1666682400000|2022-10-25 07:20:00|75441.8|75426.8|75438.7|75423.7|75463.7|75446.7|75436.1|75419.8|769
1666682700000|2022-10-25 07:25:00|75438.8|75423.8|75461.9|75441.9|75470.4|75453|75437|75422|677
1666683000000|2022-10-25 07:30:00|75460.7|75440.7|75408|75393|75462.6|75445.7|75406.9|75391.9|678
1666683300000|2022-10-25 07:35:00|75408.8|75393.8|75424|75404|75431.7|75413.6|75391.6|75376.6|753
1666683600000|2022-10-25 07:40:00|75424.1|75404.1|75430.8|75410.8|75458|75438|75403.3|75383.3|873
1666683900000|2022-10-25 07:45:00|75427.7|75407.7|75437.6|75417.6|75455.1|75435.1|75420.7|75402.1|807
1666684200000|2022-10-25 07:50:00|75436.7|75416.7|75462.5|75442.5|75469.7|75449.7|75405.2|75385.4|772
1666684500000|2022-10-25 07:55:00|75459.2|75439.2|75470.1|75450.1|75502.9|75481.9|75431.1|75411.6|827
1666684800000|2022-10-25 08:00:00|75472.7|75452.7|75417.7|75397.7|75489|75469|75392.2|75372.2|926
1666685100000|2022-10-25 08:05:00|75417.8|75397.8|75362.8|75342.8|75431.4|75411.4|75358.6|75340|917
1666685400000|2022-10-25 08:10:00|75361.8|75341.8|75353.4|75333.4|75379.5|75360.8|75331.3|75311.3|872
1666685700000|2022-10-25 08:15:00|75353.5|75333.5|75409.9|75389.9|75410.7|75391|75351.6|75331.6|786
1666686000000|2022-10-25 08:20:00|75409.8|75389.8|75406.5|75386.5|75414.8|75397.8|75391.4|75372.6|781
1666686300000|2022-10-25 08:25:00|75406.7|75386.7|75388.1|75368.1|75415.3|75398|75375.8|75357.1|789
1666686600000|2022-10-25 08:30:00|75385.4|75370.4|75361.8|75341.8|75401.1|75384.1|75347.2|75328.1|820
1666686900000|2022-10-25 08:35:00|75360.3|75340.3|75355.8|75340.8|75375.9|75358.1|75325|75306.8|732
1666687200000|2022-10-25 08:40:00|75355.3|75340.3|75382.2|75362.2|75387|75370.5|75354.6|75339.6|688
1666687500000|2022-10-25 08:45:00|75379.1|75364.1|75388.6|75373.6|75417.9|75398.7|75379.1|75364.1|752
1666687800000|2022-10-25 08:50:00|75392|75372|75386.2|75371.2|75441.6|75425.9|75386.2|75369.7|709
1666688100000|2022-10-25 08:55:00|75390.8|75370.8|75469.7|75454.7|75500.6|75483.8|75377.5|75362.5|842
1666688400000|2022-10-25 09:00:00|75471.1|75456.1|75451.7|75436.7|75485.3|75468.8|75438.5|75421.5|806
1666688700000|2022-10-25 09:05:00|75454.1|75434.1|75439.8|75424.8|75471.6|75456.6|75425.8|75405.8|694
1666689000000|2022-10-25 09:10:00|75440.8|75425.8|75439.7|75424.7|75449|75432.7|75410.5|75395.5|675
1666689300000|2022-10-25 09:15:00|75439.4|75424.4|75389.5|75374.5|75448.9|75433.8|75388.3|75371.5|606
1666689600000|2022-10-25 09:20:00|75389.4|75374.4|75375.5|75360.5|75396.5|75381.5|75346.8|75329.8|735
1666689900000|2022-10-25 09:25:00|75374.3|75359.3|75363.4|75348.4|75383.2|75368.2|75353.3|75336.8|730
1666690200000|2022-10-25 09:30:00|75363.3|75348.3|75346.1|75331.1|75380.7|75365.7|75333.4|75317|753
1666690500000|2022-10-25 09:35:00|75346.6|75331.6|75377.2|75357.2|75389.4|75370.9|75341.4|75325.7|733
1666690800000|2022-10-25 09:40:00|75375|75355|75361.5|75341.5|75386.3|75370.5|75346.4|75325.5|780
1666691100000|2022-10-25 09:45:00|75362.7|75342.7|75393.9|75378.9|75410.9|75395.3|75346.1|75326.1|829
1666691400000|2022-10-25 09:50:00|75393.6|75378.6|75395.4|75375.4|75423.1|75407.6|75375.4|75359.2|776
1666691700000|2022-10-25 09:55:00|75395|75375|75421.7|75401.7|75421.7|75401.7|75376.8|75360.2|754
1666692000000|2022-10-25 10:00:00|75421.4|75401.4|75382.1|75362.1|75424.7|75404.7|75379.2|75360.3|732
1666692300000|2022-10-25 10:05:00|75382.5|75362.5|75362.2|75347.2|75400|75382.4|75356.8|75338|693
1666692600000|2022-10-25 10:10:00|75362.3|75347.3|75390.7|75375.7|75401.6|75384.6|75362.3|75346.3|773
1666692900000|2022-10-25 10:15:00|75390.8|75375.8|75400.7|75385.7|75414.7|75398|75384.1|75366.7|704
1666693200000|2022-10-25 10:20:00|75400.2|75385.2|75393.7|75373.7|75406.1|75389.5|75388|75370.2|672
1666693500000|2022-10-25 10:25:00|75393.3|75373.3|75429.7|75409.7|75432|75411.7|75390.1|75372.3|756
1666693800000|2022-10-25 10:30:00|75428.7|75408.7|75460.6|75445.6|75464.9|75447.7|75408.1|75389.9|713
1666694100000|2022-10-25 10:35:00|75461.2|75446.2|75447.4|75432.4|75463.1|75447.3|75425.1|75409|646
1666694400000|2022-10-25 10:40:00|75447.2|75432.2|75456.4|75441.4|75460.9|75445.9|75423.5|75405.4|627
1666694700000|2022-10-25 10:45:00|75456.1|75441.1|75440.3|75420.3|75497.5|75481|75433.7|75414.9|690
1666695000000|2022-10-25 10:50:00|75439.7|75419.7|75463.9|75448.9|75471.7|75454.9|75428.6|75408.2|697
1666695300000|2022-10-25 10:55:00|75468.2|75453.2|75464|75444|75481.4|75462.9|75458|75441.5|757
1666695600000|2022-10-25 11:00:00|75464.2|75444.2|75510.2|75495.2|75510.2|75495.2|75451.1|75433.2|737
1666695900000|2022-10-25 11:05:00|75510.4|75495.4|75472.9|75457.9|75538.6|75518.6|75470.2|75455.2|623
1666696200000|2022-10-25 11:10:00|75473.2|75458.2|75462.4|75447.4|75479.8|75462.9|75456|75438.5|534
1666696500000|2022-10-25 11:15:00|75462.5|75447.5|75461.1|75441.1|75482|75465.7|75457|75438.7|619
1666696800000|2022-10-25 11:20:00|75461.4|75441.4|75456.2|75436.2|75480.8|75465.7|75436.4|75421.4|617
1666697100000|2022-10-25 11:25:00|75456.3|75436.3|75434|75419|75458.5|75442.1|75428.5|75411.9|656
1666697400000|2022-10-25 11:30:00|75434.1|75419.1|75448.2|75433.2|75455.7|75439.6|75433.7|75417.1|631
1666697700000|2022-10-25 11:35:00|75448.1|75433.1|75438.7|75418.7|75463.2|75445.6|75428.9|75411.2|752
1666698000000|2022-10-25 11:40:00|75438|75418|75426.9|75406.9|75438.5|75420.7|75418.5|75399|834
1666698300000|2022-10-25 11:45:00|75426.8|75406.8|75424.4|75404.4|75449.1|75430.4|75411.3|75393.1|825
1666698600000|2022-10-25 11:50:00|75423.9|75403.9|75399.9|75384.9|75424.1|75404.1|75394.8|75379.3|713
1666698900000|2022-10-25 11:55:00|75398.9|75383.9|75402|75382|75424.4|75409.4|75396|75379.3|821
1666699200000|2022-10-25 12:00:00|75401.1|75381.1|75428.8|75413.8|75432.2|75417.2|75398.2|75381.1|866
1666699500000|2022-10-25 12:05:00|75429|75414|75452|75437|75478.7|75461.6|75425|75406.1|800
1666699800000|2022-10-25 12:10:00|75452.9|75437.9|75440.8|75425.8|75471.5|75454.5|75426.8|75411.8|747
1666700100000|2022-10-25 12:15:00|75440.6|75425.6|75430|75415|75465.7|75448.7|75424.5|75404.5|807
1666700400000|2022-10-25 12:20:00|75434.4|75419.4|75453.7|75433.7|75473.8|75455.1|75415.2|75398.8|869
1666700700000|2022-10-25 12:25:00|75453.2|75433.2|75416.6|75401.6|75479.7|75461.3|75416.3|75398.3|787
1666701000000|2022-10-25 12:30:00|75415.2|75400.2|75420.2|75400.2|75432|75415.6|75399.5|75384.1|690
1666701300000|2022-10-25 12:35:00|75416|75401|75423.9|75408.9|75424.5|75409.5|75376.1|75361.1|682
1666701600000|2022-10-25 12:40:00|75425|75410|75410.1|75395.1|75439.4|75424.4|75401.9|75385.2|687
1666701900000|2022-10-25 12:45:00|75412.7|75392.7|75377.7|75357.7|75421.4|75405.9|75373.5|75356.1|733
1666702200000|2022-10-25 12:50:00|75380.4|75365.4|75375.9|75360.9|75404.4|75389.4|75369.1|75353|776
1666702500000|2022-10-25 12:55:00|75377.3|75362.3|75337|75322|75396.1|75380.7|75331.4|75313.3|754
1666702800000|2022-10-25 13:00:00|75343.1|75323.1|75348.2|75333.2|75349.2|75334.2|75292|75272|861
1666703100000|2022-10-25 13:05:00|75347.7|75332.7|75242.5|75222.5|75348.1|75333.1|75239.2|75222.5|803
1666703400000|2022-10-25 13:10:00|75241.7|75221.7|75137.7|75122.7|75241.7|75226|75132.6|75114.6|908
1666703700000|2022-10-25 13:15:00|75135.6|75120.6|75004.6|74984.6|75137.4|75120.6|74994.9|74978.6|1012
1666704000000|2022-10-25 13:20:00|75004.9|74984.9|74965.9|74950.9|75011.9|74996.9|74945|74925.3|921
1666704300000|2022-10-25 13:25:00|74970|74950|74926.9|74906.9|75049.2|75031.7|74906.8|74889.4|1046
1666704600000|2022-10-25 13:30:00|74928.5|74908.5|74802.4|74787.4|74948.9|74928.9|74800|74781|1127
1666704900000|2022-10-25 13:35:00|74804.5|74784.5|74876.6|74856.6|74897.8|74877.8|74787.5|74767.5|1067
1666705200000|2022-10-25 13:40:00|74876.7|74856.7|74810.5|74790.5|74887.3|74867.3|74798.9|74782.3|1073
1666705500000|2022-10-25 13:45:00|74807.4|74787.4|74702.1|74682.1|74810.5|74791.2|74692.8|74672.8|1099
1666705800000|2022-10-25 13:50:00|74701.3|74681.3|74688.1|74668.1|74779.3|74759.3|74669|74649|1052
1666706100000|2022-10-25 13:55:00|74688.5|74668.5|74627.5|74607.5|74711.9|74692.5|74612.3|74592.3|1010
1666706400000|2022-10-25 14:00:00|74627.4|74607.4|74580.7|74560.7|74669.8|74647|74561.7|74541.7|1103
1666706700000|2022-10-25 14:05:00|74579.8|74559.8|74686|74666|74722|74702|74579.8|74559.8|1053
1666707000000|2022-10-25 14:10:00|74685.5|74665.5|74765.5|74745.5|74821.5|74801.5|74682.9|74662.9|1089
1666707300000|2022-10-25 14:15:00|74765.6|74745.6|74814.5|74794.5|74829.1|74811.4|74734.1|74714.1|1078
1666707600000|2022-10-25 14:20:00|74812.6|74797.6|74878.1|74858.1|74880.4|74861.9|74812.6|74795.1|1027
1666707900000|2022-10-25 14:25:00|74873|74853|74790|74770|74875.6|74857.1|74783.4|74767.7|937
1666708200000|2022-10-25 14:30:00|74787.8|74767.8|74811.4|74796.4|74821.2|74804.5|74759.1|74742.4|916
1666708500000|2022-10-25 14:35:00|74811.8|74796.8|74778.4|74758.4|74846.8|74831.8|74769.6|74749.6|952
1666708800000|2022-10-25 14:40:00|74777.5|74757.5|74725.4|74705.4|74800.4|74782.4|74712.6|74694.8|947
1666709100000|2022-10-25 14:45:00|74723.6|74708.6|74778.7|74763.7|74818.4|74801.1|74705.3|74690.3|983
1666709400000|2022-10-25 14:50:00|74777.6|74762.6|74742.9|74722.9|74819.8|74803.2|74734.3|74714.3|1017
1666709700000|2022-10-25 14:55:00|74739.7|74724.7|74712.4|74697.4|74744.1|74726.4|74697.4|74678.5|922
1666710000000|2022-10-25 15:00:00|74715.3|74700.3|74716.2|74701.2|74750.2|74730.6|74693.5|74676.4|903
1666710300000|2022-10-25 15:05:00|74715.9|74700.9|74660.8|74645.8|74724.7|74707.5|74653.1|74636.1|894
1666710600000|2022-10-25 15:10:00|74661|74646|74669.8|74649.8|74688.3|74673.3|74654.9|74637.3|794
1666710900000|2022-10-25 15:15:00|74666.9|74646.9|74618.3|74598.3|74672.1|74656.8|74604.5|74588.9|907
1666711200000|2022-10-25 15:20:00|74619|74599|74586.8|74566.8|74655.4|74637.8|74582.5|74564.4|865
1666711500000|2022-10-25 15:25:00|74587.5|74567.5|74586|74571|74622|74604.2|74570.9|74555.9|896
1666711800000|2022-10-25 15:30:00|74586.3|74571.3|74577.7|74562.7|74628.4|74610.6|74570.1|74553.7|884
1666712100000|2022-10-25 15:35:00|74577.6|74562.6|74602.5|74582.5|74615.4|74597.6|74576.7|74561.7|891
1666712400000|2022-10-25 15:40:00|74602.4|74582.4|74619.3|74604.3|74661.9|74645.4|74598.6|74582.4|865
1666712700000|2022-10-25 15:45:00|74622.8|74602.8|74635|74620|74659.1|74640.8|74619|74602.8|840
1666713000000|2022-10-25 15:50:00|74636.2|74621.2|74611|74596|74650|74632.1|74604.8|74588|757
1666713300000|2022-10-25 15:55:00|74614.7|74594.7|74716.3|74696.3|74736.1|74716.1|74612.8|74593.2|839
1666713600000|2022-10-25 16:00:00|74715.7|74695.7|74723.3|74703.3|74737.2|74717.2|74697.2|74679.4|875
1666713900000|2022-10-25 16:05:00|74721.2|74701.2|74689.2|74669.2|74726.8|74708.4|74658.1|74639.9|809
1666714200000|2022-10-25 16:10:00|74691.9|74671.9|74712.3|74692.3|74727.7|74709|74687.9|74669.9|836
1666714500000|2022-10-25 16:15:00|74711.9|74691.9|74707|74687|74738.7|74721|74700.7|74683.3|752
1666714800000|2022-10-25 16:20:00|74704.5|74689.5|74714.4|74699.4|74726.8|74708|74692.4|74676.3|705
1666715100000|2022-10-25 16:25:00|74714.9|74699.9|74732.7|74712.7|74751.2|74734.4|74714.2|74696.4|736
1666715400000|2022-10-25 16:30:00|74727.3|74712.3|74704.7|74684.7|74736|74720.2|74692.8|74677.8|696
1666715700000|2022-10-25 16:35:00|74704.8|74684.8|74663.2|74648.2|74710.1|74693.7|74663.2|74646.2|631
1666716000000|2022-10-25 16:40:00|74667.5|74652.5|74693.5|74678.5|74704.1|74686.3|74667.5|74651.5|658
1666716300000|2022-10-25 16:45:00|74693.4|74678.4|74716.1|74701.1|74742|74724.4|74692.4|74675|616
1666716600000|2022-10-25 16:50:00|74719.8|74699.8|74782.2|74762.2|74783.2|74763.9|74711.3|74693.1|655
1666716900000|2022-10-25 16:55:00|74783.4|74763.4|74745.1|74730.1|74800.2|74780.2|74744|74727.8|723
1666717200000|2022-10-25 17:00:00|74744.6|74729.6|74752.2|74732.2|74765.2|74749.1|74704.5|74689.5|796
1666717500000|2022-10-25 17:05:00|74748.7|74733.7|74725.5|74710.5|74768|74750.5|74718.7|74702|866
1666717800000|2022-10-25 17:10:00|74725.3|74710.3|74742.6|74727.6|74751|74733.7|74717|74701.1|737
1666718100000|2022-10-25 17:15:00|74744.3|74724.3|74733|74713|74765.9|74748.7|74719|74699.2|652
1666718400000|2022-10-25 17:20:00|74734.2|74714.2|74729.6|74709.6|74747.9|74730.5|74719.5|74701.8|731
1666718700000|2022-10-25 17:25:00|74729.5|74709.5|74717.8|74697.8|74729.5|74709.5|74694.4|74677.8|694
1666719000000|2022-10-25 17:30:00|74717.7|74697.7|74711.1|74691.1|74721.5|74705.2|74684|74668.8|785
1666719300000|2022-10-25 17:35:00|74710.9|74690.9|74730.3|74715.3|74733.9|74716.8|74693.9|74676.4|722
1666719600000|2022-10-25 17:40:00|74727.3|74712.3|74719.1|74704.1|74736.7|74720.3|74711.4|74693.5|809
1666719900000|2022-10-25 17:45:00|74718.5|74703.5|74701.8|74686.8|74730.1|74713.2|74698.9|74682.1|774
1666720200000|2022-10-25 17:50:00|74701.7|74686.7|74694.5|74679.5|74718|74701.5|74682.9|74666.2|686
1666720500000|2022-10-25 17:55:00|74694.1|74679.1|74663.6|74648.6|74709.7|74692.2|74661.7|74644.8|667
1666720800000|2022-10-25 18:00:00|74663.9|74648.9|74652.2|74632.2|74675.1|74658.1|74648.2|74630.9|713
1666721100000|2022-10-25 18:05:00|74650|74635|74652.5|74632.5|74667.7|74652.7|74646.2|74627.7|632
1666721400000|2022-10-25 18:10:00|74652.1|74632.1|74680.6|74665.6|74686|74668.2|74641.5|74621.5|617
1666721700000|2022-10-25 18:15:00|74681.8|74666.8|74668.3|74653.3|74687.9|74672.9|74658.5|74641.4|583
1666722000000|2022-10-25 18:20:00|74668.2|74653.2|74664.4|74644.4|74689|74671.2|74660.4|74643.9|488
1666722300000|2022-10-25 18:25:00|74663.8|74643.8|74628.8|74613.8|74674.1|74656.1|74624.4|74607.8|547
1666722600000|2022-10-25 18:30:00|74631.2|74611.2|74649.6|74634.6|74660|74643.5|74625.9|74610.9|573
1666722900000|2022-10-25 18:35:00|74650.6|74635.6|74667.4|74652.4|74672.6|74653.2|74646.7|74630.3|540
1666723200000|2022-10-25 18:40:00|74667.9|74652.9|74697.5|74682.5|74698.7|74683.1|74648.6|74630.8|572
1666723500000|2022-10-25 18:45:00|74696.5|74681.5|74720.6|74700.6|74734.7|74717|74696.5|74679.2|568
1666723800000|2022-10-25 18:50:00|74718.1|74703.1|74700.8|74685.8|74728.5|74713|74700.4|74682.5|618
1666724100000|2022-10-25 18:55:00|74702.6|74687.6|74704.6|74689.6|74713|74695.8|74691.6|74675.3|709
1666724400000|2022-10-25 19:00:00|74704.2|74689.2|74689.9|74669.9|74711.7|74694.7|74677|74660.8|710
1666724700000|2022-10-25 19:05:00|74690|74670|74698.7|74683.7|74703.7|74688.1|74679.3|74660.7|664
1666725000000|2022-10-25 19:10:00|74698.4|74683.4|74669.7|74649.7|74704|74687.3|74666.1|74648.7|545
1666725300000|2022-10-25 19:15:00|74669.5|74649.5|74656.2|74636.2|74672.9|74655.6|74646.5|74628.4|688
1666725600000|2022-10-25 19:20:00|74654.5|74639.5|74650.6|74635.6|74659.9|74642.3|74643|74624.8|689
1666725900000|2022-10-25 19:25:00|74650.4|74635.4|74653.3|74633.3|74662|74644.8|74637.2|74619.6|586
1666726200000|2022-10-25 19:30:00|74653|74633|74671.7|74651.7|74672.1|74655.5|74638.2|74618.2|632
1666726500000|2022-10-25 19:35:00|74671.2|74651.2|74659.3|74639.3|74671.2|74654.7|74647.5|74627.5|588
1666726800000|2022-10-25 19:40:00|74659.5|74639.5|74641.4|74626.4|74674.4|74656.5|74637.8|74621.8|631
1666727100000|2022-10-25 19:45:00|74644.2|74624.2|74645.8|74630.8|74665.3|74648.8|74638.7|74622.2|510
1666727400000|2022-10-25 19:50:00|74649.3|74629.3|74665.9|74645.9|74666|74647.9|74637.7|74622.2|615
1666727700000|2022-10-25 19:55:00|74666.3|74646.3|74648.1|74633.1|74667.1|74650.4|74647.9|74630.4|575
1666728000000|2022-10-25 20:00:00|74650|74630|74674.1|74654.1|74679.3|74659.3|74640.2|74623.3|654
1666728300000|2022-10-25 20:05:00|74674|74654|74647.4|74627.4|74674|74654|74645.6|74625.6|568
1666728600000|2022-10-25 20:10:00|74647.5|74627.5|74640.7|74620.7|74651.5|74631.5|74636.1|74615.8|337
1666728900000|2022-10-25 20:15:00|74640.6|74620.6|74643.2|74623.2|74651.1|74631.9|74639|74619|240
1666729200000|2022-10-25 20:20:00|74643.6|74623.6|74647.9|74627.9|74650.6|74630.6|74643.6|74623.6|245
1666729500000|2022-10-25 20:25:00|74648|74628|74631.4|74611.4|74650.8|74630.8|74627.8|74607.8|262
1666729800000|2022-10-25 20:30:00|74631.1|74611.1|74632.6|74612.6|74640.7|74620.7|74628.6|74608.6|287
1666730100000|2022-10-25 20:35:00|74633.3|74613.3|74632.8|74612.8|74638.4|74618.4|74628.6|74608.6|236
1666730400000|2022-10-25 20:40:00|74632.7|74612.7|74631.9|74611.9|74634|74614.7|74627.7|74608.6|174
1666730700000|2022-10-25 20:45:00|74630.3|74610.1|74635.3|74615.3|74635.8|74615.8|74627.9|74607.9|275
1666731000000|2022-10-25 20:50:00|74635.7|74615.7|74642.9|74622.9|74644|74624|74631.4|74611.4|384
1666731300000|2022-10-25 20:55:00|74643|74623|74671.1|74611.6|74673.6|74628.1|74637.7|74599.6|310
1666731600000|2022-10-25 21:00:00|74696|74610.4|74699.3|74605.1|74706.5|74611.1|74688.8|74589.8|34
1666731900000|2022-10-25 21:05:00|74694.1|74595.1|74681.2|74622.1|74694.9|74636.5|74666.1|74594.9|69
1666732200000|2022-10-25 21:10:00|74690.5|74605|74661.3|74616.7|74690.5|74636|74651.3|74605|309
1666732500000|2022-10-25 21:15:00|74659.3|74615.9|74648.6|74619.6|74688.9|74629.2|74646.6|74606.8|185
1666732800000|2022-10-25 21:20:00|74647.4|74619.9|74645.4|74618.1|74657.8|74622.3|74644.6|74609.3|105
1666733100000|2022-10-25 21:25:00|74645.6|74617.6|74644.4|74617.3|74655|74619.4|74641.6|74607.9|92
1666733400000|2022-10-25 21:30:00|74644.6|74617.2|74656.4|74610.2|74657.4|74619.2|74642.1|74609|60
1666733700000|2022-10-25 21:35:00|74642.6|74613.6|74649.8|74605.3|74656.7|74614.1|74637.5|74605.3|102
1666734000000|2022-10-25 21:40:00|74638.8|74611.9|74657.8|74615.9|74657.8|74627.6|74638.1|74611.7|133
1666734300000|2022-10-25 21:45:00|74645.6|74625.6|74647.9|74625.6|74655.1|74626.1|74642.6|74619|177
1666734600000|2022-10-25 21:50:00|74648|74625.7|74644.1|74624.1|74661.8|74625.7|74639.5|74616.8|189
1666734900000|2022-10-25 21:55:00|74644.2|74624.2|74657.7|74612.1|74665.2|74625.6|74642.8|74604.6|146
1666735200000|2022-10-25 22:00:00|74657.1|74612|74721.4|74691.3|74721.5|74691.3|74652.7|74581|532
1666735500000|2022-10-25 22:05:00|74721.1|74691|74692|74664.4|74732.7|74703.3|74692|74653.8|386
1666735800000|2022-10-25 22:10:00|74690.8|74668.3|74696.5|74665.6|74715.5|74686.7|74690.8|74660.6|440
1666736100000|2022-10-25 22:15:00|74696|74665|74694.1|74671.7|74705|74680.5|74676.1|74642.4|661
1666736400000|2022-10-25 22:20:00|74694.4|74675.9|74677.1|74649.4|74701.1|74676.1|74668.9|74640.2|702
1666736700000|2022-10-25 22:25:00|74677.7|74650|74703.7|74671.5|74705.4|74681.5|74675|74645.9|540
1666737000000|2022-10-25 22:30:00|74703.8|74671.6|74679.4|74649|74705.3|74679.5|74675.4|74636.9|657
1666737300000|2022-10-25 22:35:00|74678.2|74648.7|74692.3|74672.3|74693.3|74673.3|74664.9|74637.4|595
1666737600000|2022-10-25 22:40:00|74692.2|74672.2|74706|74674.5|74709.4|74684.5|74686.1|74661.7|520
1666737900000|2022-10-25 22:45:00|74705.9|74674.2|74687.7|74664.1|74705.9|74681.4|74686.4|74662.1|468
1666738200000|2022-10-25 22:50:00|74688.5|74667.6|74704.6|74682.2|74706.5|74682.8|74686.9|74662.1|620
1666738500000|2022-10-25 22:55:00|74704.7|74682.3|74696.5|74667.7|74710.9|74689|74692.9|74662.7|634
1666738800000|2022-10-25 23:00:00|74696.4|74667.5|74710.2|74689.1|74716.2|74696|74696.4|74667.5|550
1666739100000|2022-10-25 23:05:00|74710.1|74689|74692.8|74672.8|74713.1|74693.1|74688.8|74664.9|455
1666739400000|2022-10-25 23:10:00|74692.2|74672.2|74684|74664|74698.9|74677.7|74678.8|74656.2|534
1666739700000|2022-10-25 23:15:00|74684.7|74664.7|74677.5|74657.5|74685.7|74665.7|74674.7|74654.7|486
1666740000000|2022-10-25 23:20:00|74677.4|74657.4|74660.4|74640.4|74677.5|74657.5|74660.3|74639.3|372
1666740300000|2022-10-25 23:25:00|74661.5|74641.5|74677.4|74657.4|74682|74662|74659.6|74639.6|383
1666740600000|2022-10-25 23:30:00|74677.8|74657.8|74669.5|74649.5|74683.7|74663.7|74663|74643|472
1666740900000|2022-10-25 23:35:00|74668.8|74648.8|74676.8|74656.8|74679.6|74659.6|74666.6|74646.6|355
1666741200000|2022-10-25 23:40:00|74676.9|74656.9|74692|74672|74698.1|74678.1|74676.7|74656.7|385
1666741500000|2022-10-25 23:45:00|74691.9|74671.9|74685.1|74665.1|74696.2|74676.2|74684.3|74663.5|410
1666741800000|2022-10-25 23:50:00|74684.7|74664.7|74669|74649|74699.5|74679.5|74661.6|74640.7|512
1666742100000|2022-10-25 23:55:00|74668.7|74648.7|74683|74663|74683.8|74663.8|74667.9|74647.9|470
1666742400000|2022-10-26 00:00:00|74682.9|74662.9|74667|74647|74682.9|74662.9|74640.4|74620.4|731
1666742700000|2022-10-26 00:05:00|74667.2|74647.2|74712.6|74692.6|74713.9|74693.9|74662.4|74642.2|576
1666743000000|2022-10-26 00:10:00|74708.9|74688.9|74723|74703|74733.2|74713.2|74694.9|74674.9|655
1666743300000|2022-10-26 00:15:00|74722.7|74702.7|74713.4|74693.4|74724.4|74704|74706.3|74686.3|600
1666743600000|2022-10-26 00:20:00|74713.2|74693.2|74748.3|74728.3|74749.7|74729.7|74710.4|74688.7|579
1666743900000|2022-10-26 00:25:00|74748|74728|74715.7|74695.7|74749.2|74729.2|74711.8|74691.8|548
1666744200000|2022-10-26 00:30:00|74716.6|74696.6|74742|74725.1|74750.6|74731.8|74710.3|74690.3|806
1666744500000|2022-10-26 00:35:00|74744.1|74724.1|74740.9|74720.9|74759.7|74739.7|74734.2|74713.1|659
1666744800000|2022-10-26 00:40:00|74740.7|74720.7|74760.4|74740.4|74772.7|74752.7|74731.4|74711.4|664
1666745100000|2022-10-26 00:45:00|74760.1|74740.1|74812.2|74792.2|74815.5|74795.8|74748.4|74728.7|694
1666745400000|2022-10-26 00:50:00|74811.1|74790.8|74814|74794|74818.9|74799.3|74788.8|74771.3|587
1666745700000|2022-10-26 00:55:00|74811.4|74795.6|74797|74776.7|74825|74805|74790.1|74770.5|681
1666746000000|2022-10-26 01:00:00|74797.4|74777.1|74795.4|74775.4|74804.9|74785.1|74766.7|74746.7|649
1666746300000|2022-10-26 01:05:00|74795.2|74775.2|74797.4|74777.4|74813.9|74794.5|74789.1|74771.3|746
1666746600000|2022-10-26 01:10:00|74797.2|74777.2|74787.2|74767.2|74800.6|74780.6|74776.3|74757.4|722
1666746900000|2022-10-26 01:15:00|74782.8|74767.4|74765.4|74745.4|74790.5|74770.5|74741|74721|908
1666747200000|2022-10-26 01:20:00|74765.1|74745.1|74764.9|74744.9|74776.9|74756.9|74747.2|74728|800
1666747500000|2022-10-26 01:25:00|74766.3|74746.3|74770.4|74750.4|74786|74767.4|74747.9|74730.1|818
1666747800000|2022-10-26 01:30:00|74770.3|74750.3|74744|74725|74772.3|74752.5|74741.9|74724.6|873
1666748100000|2022-10-26 01:35:00|74746.6|74726.6|74728.8|74708.8|74757.6|74738.6|74720.7|74700.7|820
1666748400000|2022-10-26 01:40:00|74728.6|74708.6|74737|74717|74751.4|74731.4|74718.6|74698.7|850
1666748700000|2022-10-26 01:45:00|74738.6|74718.6|74747.3|74727.3|74757.3|74737.3|74718.1|74698.3|852
1666749000000|2022-10-26 01:50:00|74747.1|74727.1|74767.8|74752|74780.8|74760.8|74742.2|74725|716
1666749300000|2022-10-26 01:55:00|74771.9|74751.9|74797.1|74777.1|74804|74784|74765.9|74749|623
1666749600000|2022-10-26 02:00:00|74791.6|74776|74797.1|74777.7|74801.5|74781.6|74783.9|74766.7|537
1666749900000|2022-10-26 02:05:00|74798.2|74778.2|74780|74760|74802.8|74783.4|74775.5|74755.5|615
1666750200000|2022-10-26 02:10:00|74778.9|74758.9|74771.5|74751.5|74788.3|74768.3|74766.1|74750|501
1666750500000|2022-10-26 02:15:00|74771.4|74751.4|74764.6|74744.6|74781.3|74762.8|74760.6|74742.6|451
1666750800000|2022-10-26 02:20:00|74764.8|74744.8|74791.8|74771.8|74792.2|74773.5|74764.8|74744.8|447
1666751100000|2022-10-26 02:25:00|74791.4|74770|74786.6|74766.7|74795.6|74775.6|74784.5|74764.2|466
1666751400000|2022-10-26 02:30:00|74787.4|74767.4|74781.8|74766.3|74791.2|74772.4|74773.8|74753.8|503
1666751700000|2022-10-26 02:35:00|74784.2|74764.4|74777.8|74757.8|74785|74765|74769.8|74751.1|542
1666752000000|2022-10-26 02:40:00|74777.5|74757.5|74766.3|74746.3|74789.3|74769.3|74763.9|74743.7|607
1666752300000|2022-10-26 02:45:00|74766.2|74746.2|74749.7|74729.4|74769.8|74749.8|74743.1|74724.4|604
1666752600000|2022-10-26 02:50:00|74750.8|74729.5|74770|74750|74783.3|74763.3|74745|74725|612
1666752900000|2022-10-26 02:55:00|74768.5|74748.5|74760|74740|74780.1|74760.1|74750.6|74732.7|593
1666753200000|2022-10-26 03:00:00|74759.9|74739.9|74744.9|74724.9|74764.7|74745.5|74738.9|74721.9|565
1666753500000|2022-10-26 03:05:00|74744.8|74724.8|74751.5|74735.2|74754.9|74735.8|74738.6|74720.5|527
1666753800000|2022-10-26 03:10:00|74754.4|74734.4|74741.7|74721.7|74762.4|74744.1|74739.4|74721.1|492
1666754100000|2022-10-26 03:15:00|74740|74723.7|74729.3|74711.5|74756.2|74736.3|74727.7|74709.9|507
1666754400000|2022-10-26 03:20:00|74732|74712|74712.6|74697.6|74735.3|74715.3|74710.2|74692.8|668
1666754700000|2022-10-26 03:25:00|74714.2|74696.2|74707.4|74687.4|74722.9|74702.9|74694.4|74673.9|608
1666755000000|2022-10-26 03:30:00|74705.8|74681.3|74733.2|74713.2|74738.5|74718.7|74702.9|74681.2|506
1666755300000|2022-10-26 03:35:00|74731|74711|74751.9|74731.9|74758.9|74738.6|74730.5|74710.5|550
1666755600000|2022-10-26 03:40:00|74752.2|74732.2|74726.3|74706.3|74753.9|74733.9|74720|74703.3|405
1666755900000|2022-10-26 03:45:00|74726.5|74706.5|74699.7|74679.7|74726.5|74706.5|74694.5|74676.1|587
1666756200000|2022-10-26 03:50:00|74700|74680|74724.2|74704.2|74726.9|74705.2|74696.8|74679.9|521
1666756500000|2022-10-26 03:55:00|74723.1|74703.1|74726.4|74706.4|74730.8|74710.8|74714|74698.1|402
1666756800000|2022-10-26 04:00:00|74726.7|74706.7|74727.7|74707.7|74741.9|74721.9|74705.5|74684.1|498
1666757100000|2022-10-26 04:05:00|74727.4|74707.4|74723.1|74703.1|74731.3|74711.3|74714.9|74693.9|516
1666757400000|2022-10-26 04:10:00|74722.7|74702.7|74733.4|74713.4|74734.3|74714.3|74709.1|74690.9|402
1666757700000|2022-10-26 04:15:00|74733.3|74713.3|74732.9|74712.9|74741.6|74721.6|74719.9|74702.6|548
1666758000000|2022-10-26 04:20:00|74733.6|74713.6|74759.9|74737.5|74763.4|74743.4|74728|74707.2|539
1666758300000|2022-10-26 04:25:00|74759.8|74739.8|74747.1|74727.1|74771.4|74752.3|74746.8|74726|596
1666758600000|2022-10-26 04:30:00|74746.9|74726.9|74739.5|74719.2|74752.8|74732.7|74731.5|74711.7|651
1666758900000|2022-10-26 04:35:00|74739.6|74722.5|74741.5|74721.5|74759.7|74739.7|74734.9|74714.5|509
1666759200000|2022-10-26 04:40:00|74741.1|74721.1|74740.3|74720.3|74747.9|74727.9|74726.5|74706.6|569
1666759500000|2022-10-26 04:45:00|74740.5|74720.5|74741.3|74721.3|74742.4|74725|74730.4|74710|465
1666759800000|2022-10-26 04:50:00|74741.6|74721.6|74729.7|74711.2|74748|74728|74727.8|74709.7|407
1666760100000|2022-10-26 04:55:00|74729.5|74712.3|74745.9|74725.9|74753.2|74733.5|74726.3|74708.5|555
1666760400000|2022-10-26 05:00:00|74746.6|74726.6|74724.2|74704.2|74752.9|74732.9|74716|74698.7|656
1666760700000|2022-10-26 05:05:00|74723.9|74703.9|74734.7|74714.7|74747.4|74729.2|74717.6|74700.4|679
1666761000000|2022-10-26 05:10:00|74734.5|74714.5|74766.4|74746.4|74767.8|74748.2|74733.5|74714|715
1666761300000|2022-10-26 05:15:00|74766.3|74746.3|74755.9|74735.9|74768.1|74748.1|74747.7|74729.4|628
1666761600000|2022-10-26 05:20:00|74755.8|74735.8|74710.2|74690.2|74760.6|74740.6|74707.2|74687.8|713
1666761900000|2022-10-26 05:25:00|74709.6|74689.6|74687.8|74667.8|74713.1|74695.3|74687.5|74667.5|775
1666762200000|2022-10-26 05:30:00|74686.8|74670.1|74683.9|74663.9|74705.8|74687|74664.9|74645.2|698
1666762500000|2022-10-26 05:35:00|74685|74665|74647.6|74627.6|74705.4|74687.4|74643.9|74623.9|745
1666762800000|2022-10-26 05:40:00|74648.3|74628.3|74617.2|74597.2|74650.3|74628.7|74607.7|74590.9|732
1666763100000|2022-10-26 05:45:00|74618.3|74598.3|74642.1|74622.1|74649.4|74629.4|74616.1|74596.1|635
1666763400000|2022-10-26 05:50:00|74642.5|74619|74682.8|74662.8|74684.4|74664.4|74640|74619|653
1666763700000|2022-10-26 05:55:00|74683.3|74663.3|74670.4|74650.4|74693.3|74673.3|74640.6|74620.6|536
1666764000000|2022-10-26 06:00:00|74671.1|74651.1|74633.4|74613.4|74684|74664|74630.6|74610.6|624
1666764300000|2022-10-26 06:05:00|74633.3|74613.3|74579.7|74561.3|74639.5|74619.5|74577.2|74557.2|544
1666764600000|2022-10-26 06:10:00|74580.2|74561.5|74559.3|74539.3|74591|74571|74523.6|74504.4|774
1666764900000|2022-10-26 06:15:00|74558.7|74538.7|74576.3|74556.3|74584|74564|74536.7|74516.7|635
1666765200000|2022-10-26 06:20:00|74577.4|74557.4|74571.1|74551.1|74592.3|74572.3|74555.1|74535.1|592
1666765500000|2022-10-26 06:25:00|74571.2|74551.2|74576.1|74556.1|74601.4|74581.4|74569.3|74549.3|500
1666765800000|2022-10-26 06:30:00|74579|74559|74581|74561|74625.3|74605.3|74569.8|74549.8|521
1666766100000|2022-10-26 06:35:00|74582.6|74562.6|74569.9|74549.9|74607.9|74587.9|74560.1|74540.1|580
1666766400000|2022-10-26 06:40:00|74569.7|74549.7|74550.2|74530.2|74587|74567|74523.6|74503.6|655
1666766700000|2022-10-26 06:45:00|74551|74531|74547.2|74527.2|74572.3|74552.3|74528.2|74508.2|560
1666767000000|2022-10-26 06:50:00|74549.8|74529.8|74549.1|74529.1|74557.4|74537.4|74502.8|74482.8|679
1666767300000|2022-10-26 06:55:00|74549.2|74529.2|74519.8|74499.8|74568.4|74548.4|74515|74495|697
1666767600000|2022-10-26 07:00:00|74507.1|74487.1|74528.4|74508.4|74555.7|74535.7|74489.8|74469.8|826
1666767900000|2022-10-26 07:05:00|74530.8|74510.8|74523.1|74503.1|74589.7|74569.7|74504.3|74484.3|885
1666768200000|2022-10-26 07:10:00|74523|74503|74555.4|74535.4|74575.8|74555.8|74522.2|74502.2|784
1666768500000|2022-10-26 07:15:00|74554.6|74534.6|74481.1|74461.1|74556.4|74536.4|74473.4|74453.4|717
1666768800000|2022-10-26 07:20:00|74481.2|74461.2|74423.1|74403.1|74497.3|74477.3|74422|74402|939
1666769100000|2022-10-26 07:25:00|74422.5|74402.5|74378.3|74358.3|74442.2|74422.2|74365.8|74346.3|1000
1666769400000|2022-10-26 07:30:00|74378|74358|74356.6|74336.6|74413.8|74393.8|74342.1|74322.1|808
1666769700000|2022-10-26 07:35:00|74357.1|74337.1|74335.6|74315.6|74393.8|74373.8|74322.8|74302.8|775
1666770000000|2022-10-26 07:40:00|74333.1|74313.1|74224.6|74204.6|74337.1|74317.1|74210.2|74193.4|876
1666770300000|2022-10-26 07:45:00|74225.3|74205.3|74207.4|74187.4|74249|74229|74195.9|74176.7|822
1666770600000|2022-10-26 07:50:00|74207.9|74187.9|74179.3|74159.3|74256.9|74236.9|74172.7|74155.7|846
1666770900000|2022-10-26 07:55:00|74182.2|74162.2|74146.2|74126.2|74188.6|74172.8|74133.3|74113.3|873
1666771200000|2022-10-26 08:00:00|74145.5|74125.5|74153.4|74133.4|74173.3|74155.5|74125.3|74108.7|938
1666771500000|2022-10-26 08:05:00|74154|74134|74097.5|74082.5|74190.9|74172.4|74087|74067|964
1666771800000|2022-10-26 08:10:00|74099.9|74079.9|74192.9|74177.9|74221.2|74205.5|74099.6|74079.9|895
1666772100000|2022-10-26 08:15:00|74193|74178|74235.6|74220.6|74283.8|74263.8|74193|74176|894
1666772400000|2022-10-26 08:20:00|74235.8|74220.8|74195.6|74175.6|74245.7|74230.1|74191.2|74173.1|855
1666772700000|2022-10-26 08:25:00|74195.3|74175.3|74213.2|74198.2|74263.4|74248.4|74183|74163|900
1666773000000|2022-10-26 08:30:00|74213.4|74198.4|74134.6|74119.6|74225.1|74210.1|74134.6|74119.6|884
1666773300000|2022-10-26 08:35:00|74134.1|74119.1|74094.1|74079.1|74171.3|74152.8|74067.6|74047.6|903
1666773600000|2022-10-26 08:40:00|74094.3|74079.3|74138.2|74118.2|74156.2|74138.4|74091|74071.2|903
1666773900000|2022-10-26 08:45:00|74137.3|74117.3|74167.7|74147.7|74171.1|74151.1|74117.5|74099.8|920
1666774200000|2022-10-26 08:50:00|74166.6|74146.6|74101.4|74081.4|74178.6|74158.6|74096.7|74078.9|866
1666774500000|2022-10-26 08:55:00|74100.3|74080.3|74108.8|74088.8|74137.4|74117.4|74073.8|74053.4|906
1666774800000|2022-10-26 09:00:00|74110|74090|74066.6|74046.6|74113.2|74093.2|74041|74023.2|929
1666775100000|2022-10-26 09:05:00|74064.5|74044.5|74151.5|74131.5|74155.7|74137.7|74062.8|74043.6|908
1666775400000|2022-10-26 09:10:00|74151|74131|74140.3|74125.3|74175.1|74160.1|74129.9|74113.6|903
1666775700000|2022-10-26 09:15:00|74142.2|74122.2|74154.2|74139.2|74167.6|74150.2|74129.6|74110|798
1666776000000|2022-10-26 09:20:00|74154.3|74139.3|74193.5|74173.5|74213.7|74193.7|74143.5|74123.6|887
1666776300000|2022-10-26 09:25:00|74193.3|74173.3|74231.9|74211.9|74240.6|74220.6|74191|74172.8|825
1666776600000|2022-10-26 09:30:00|74231.6|74211.6|74213.4|74193.4|74255.2|74235.2|74207.9|74189.9|829
1666776900000|2022-10-26 09:35:00|74214.7|74194.7|74212.6|74192.6|74232.1|74213|74194.2|74177|833
1666777200000|2022-10-26 09:40:00|74214.6|74194.6|74219.1|74204.1|74240.7|74223.6|74193.4|74176.6|802
1666777500000|2022-10-26 09:45:00|74220.9|74205.9|74225.3|74210.3|74251.4|74233.9|74202.8|74187.8|816
1666777800000|2022-10-26 09:50:00|74225.1|74210.1|74227.2|74212.2|74241.5|74225.8|74201.7|74185.7|760
1666778100000|2022-10-26 09:55:00|74227|74212|74204.7|74189.7|74241.8|74225.6|74190.3|74174.8|839
1666778400000|2022-10-26 10:00:00|74206.6|74186.6|74182.4|74167.4|74208.8|74193.8|74166.1|74149.9|866
1666778700000|2022-10-26 10:05:00|74182.6|74167.6|74243.4|74219|74243.4|74223.1|74164.1|74148.7|886
1666779000000|2022-10-26 10:10:00|74241.9|74221.9|74260.7|74240.7|74287.3|74269|74237.8|74217.8|919
1666779300000|2022-10-26 10:15:00|74261.4|74241.4|74305|74285|74309.8|74291.4|74251.5|74234|819
1666779600000|2022-10-26 10:20:00|74305.9|74285.9|74296.8|74276.8|74329.9|74313.1|74292.1|74271.9|839
1666779900000|2022-10-26 10:25:00|74299.7|74279.7|74266.6|74251.6|74309.7|74294.6|74260.9|74241.5|879
1666780200000|2022-10-26 10:30:00|74266.9|74251.9|74246.8|74231.8|74275.2|74255.2|74219.2|74202.1|846
1666780500000|2022-10-26 10:35:00|74248.1|74233.1|74269.4|74254.4|74270.7|74255.1|74229.5|74211.6|773
1666780800000|2022-10-26 10:40:00|74272.7|74252.7|74255.1|74240.1|74295.7|74277.6|74237.6|74219|815
1666781100000|2022-10-26 10:45:00|74255.3|74240.3|74247.4|74227.4|74268.8|74248.8|74221.6|74203.8|777
1666781400000|2022-10-26 10:50:00|74250.6|74230.6|74236.7|74216.7|74268.4|74248.4|74229.4|74209.4|777
1666781700000|2022-10-26 10:55:00|74237.3|74217.3|74221.5|74201.5|74253.4|74236.5|74211.5|74193.7|682
1666782000000|2022-10-26 11:00:00|74221|74201|74199.4|74184.4|74230.2|74213.6|74188|74170.7|862
1666782300000|2022-10-26 11:05:00|74199.2|74184.2|74197.8|74177.8|74211.8|74193.3|74169.6|74152.7|858
1666782600000|2022-10-26 11:10:00|74195.9|74180.9|74168.6|74148.6|74210.9|74193.1|74152.2|74132.7|853
1666782900000|2022-10-26 11:15:00|74168.2|74148.2|74197.9|74177.9|74209.5|74193.8|74162.4|74143.5|766
1666783200000|2022-10-26 11:20:00|74197|74182|74194.3|74179.3|74218.3|74198.3|74189.4|74171.5|815
1666783500000|2022-10-26 11:25:00|74193.5|74178.5|74200.4|74185.4|74220.4|74200.4|74179.1|74161.9|909
1666783800000|2022-10-26 11:30:00|74203.8|74183.8|74196.1|74181.1|74219.5|74202|74189.5|74171|927
1666784100000|2022-10-26 11:35:00|74196.4|74181.4|74207.1|74192.1|74240.9|74225.2|74195.9|74178.7|731
1666784400000|2022-10-26 11:40:00|74210.9|74190.9|74186.9|74166.9|74213.2|74195.1|74174.3|74159.2|636
1666784700000|2022-10-26 11:45:00|74186.8|74166.8|74222.2|74202.2|74234.1|74216.8|74179|74162.1|712
1666785000000|2022-10-26 11:50:00|74222.3|74202.3|74270.4|74255.4|74293.9|74275.1|74198.5|74183.5|876
1666785300000|2022-10-26 11:55:00|74271|74256|74229.6|74214.6|74279|74264|74227.6|74211|704
1666785600000|2022-10-26 12:00:00|74229.8|74214.8|74238.9|74223.9|74264.6|74248.1|74226.2|74211.2|868
1666785900000|2022-10-26 12:05:00|74238.3|74223.3|74263.8|74248.8|74276.5|74261.5|74228|74211.8|822
1666786200000|2022-10-26 12:10:00|74263.1|74248.1|74217|74202|74275.4|74257.8|74212.6|74195.3|801
1666786500000|2022-10-26 12:15:00|74216.4|74201.4|74245.3|74225.3|74260.8|74244.1|74174.9|74158.2|829
1666786800000|2022-10-26 12:20:00|74244.9|74229.9|74277.5|74262.5|74312.9|74296|74242.7|74223.6|903
1666787100000|2022-10-26 12:25:00|74279.6|74259.6|74338.4|74318.4|74338.4|74318.4|74277.9|74259.6|819
1666787400000|2022-10-26 12:30:00|74341.7|74321.7|74319.7|74304.7|74403.1|74383.1|74319.2|74301.4|970
1666787700000|2022-10-26 12:35:00|74322.6|74302.6|74349.9|74329.9|74359.5|74343|74291.6|74275.4|951
1666788000000|2022-10-26 12:40:00|74349.6|74329.6|74312.7|74297.7|74375.9|74359|74306.7|74289.8|946
1666788300000|2022-10-26 12:45:00|74312.5|74297.5|74371.9|74351.9|74422.8|74402.8|74312.5|74297.5|1016
1666788600000|2022-10-26 12:50:00|74369.7|74354.7|74350.7|74335.7|74392.3|74372.9|74331.7|74311.7|963
1666788900000|2022-10-26 12:55:00|74354.5|74334.5|74352.7|74337.7|74413.9|74393.9|74338.5|74321.8|962
1666789200000|2022-10-26 13:00:00|74356.9|74336.9|74332.7|74317.7|74374|74356.8|74319.3|74301.4|978
1666789500000|2022-10-26 13:05:00|74333.4|74318.4|74332.1|74312.1|74377|74358.2|74327.7|74308.5|918
1666789800000|2022-10-26 13:10:00|74332|74312|74332.5|74312.5|74362.2|74342.2|74277.3|74259|959
1666790100000|2022-10-26 13:15:00|74332.2|74312.2|74325.1|74310.1|74347.8|74332.8|74301.1|74286.1|892
1666790400000|2022-10-26 13:20:00|74325|74310|74310.5|74290.5|74352.8|74336.5|74299.5|74282.4|914
1666790700000|2022-10-26 13:25:00|74307.3|74292.3|74328.6|74308.6|74341.2|74326.2|74289.5|74272.5|910
1666791000000|2022-10-26 13:30:00|74326|74311|74249.2|74229.2|74344.3|74328|74243.6|74228.3|950
1666791300000|2022-10-26 13:35:00|74246.2|74231.2|74193.3|74178.3|74252|74237|74170.8|74153.1|983
1666791600000|2022-10-26 13:40:00|74192.6|74177.6|74245.1|74230.1|74274.3|74258.8|74192.6|74177.6|1046
1666791900000|2022-10-26 13:45:00|74243.9|74228.9|74170.1|74155.1|74258.2|74240.4|74153.4|74136.7|1022
1666792200000|2022-10-26 13:50:00|74166.5|74151.5|74212.6|74197.6|74254.4|74235.6|74166.5|74150.9|994
1666792500000|2022-10-26 13:55:00|74212.3|74197.3|74287.9|74267.9|74291|74271|74152.3|74134.4|1013
1666792800000|2022-10-26 14:00:00|74284.7|74264.7|74156.6|74136.6|74284.7|74264.7|74119.3|74099.3|1168
1666793100000|2022-10-26 14:05:00|74161.2|74141.2|74145.5|74130.5|74195.4|74175.4|74107.1|74087.1|1117
1666793400000|2022-10-26 14:10:00|74144.8|74124.8|74116.7|74101.7|74180|74162.7|74083|74064.7|1069
1666793700000|2022-10-26 14:15:00|74116.5|74101.5|74104.1|74089.1|74171.9|74155.4|74096.2|74077.7|1061
1666794000000|2022-10-26 14:20:00|74106.4|74086.4|74215|74200|74231.5|74216.1|74097.9|74078|1065
1666794300000|2022-10-26 14:25:00|74214.8|74199.8|74173.2|74158.2|74227.6|74210.3|74149.3|74130.1|1012
1666794600000|2022-10-26 14:30:00|74173.6|74158.6|74243.4|74228.4|74248|74233|74166.7|74148.7|1027
1666794900000|2022-10-26 14:35:00|74243.7|74228.7|74199|74184|74255.6|74239.4|74190.8|74171.9|977
1666795200000|2022-10-26 14:40:00|74198.4|74183.4|74161.6|74146.6|74229.6|74213.9|74152.6|74133.8|1006
1666795500000|2022-10-26 14:45:00|74163.3|74148.3|74061.5|74041.5|74171.9|74154.6|74041|74024.5|1071
1666795800000|2022-10-26 14:50:00|74056.1|74041.1|74027.9|74012.9|74063.9|74047.9|74016.8|73998.1|1012
1666796100000|2022-10-26 14:55:00|74028.2|74013.2|74027.9|74007.9|74067.2|74052.2|74019|74001.8|1007
1666796400000|2022-10-26 15:00:00|74026.6|74011.6|74048.5|74028.5|74049.6|74029.6|73996.4|73980.1|1005
1666796700000|2022-10-26 15:05:00|74050|74030|73960|73940|74065.2|74047.5|73944.4|73924.4|947
1666797000000|2022-10-26 15:10:00|73960.1|73940.1|73944|73924|73991.2|73974.6|73936.7|73919.1|926
1666797300000|2022-10-26 15:15:00|73943.6|73923.6|73890.8|73875.8|73943.6|73925.7|73880.2|73860.2|928
1666797600000|2022-10-26 15:20:00|73892.7|73877.7|73889.5|73869.5|73902.2|73884.8|73865.1|73846|895
1666797900000|2022-10-26 15:25:00|73889.6|73869.6|73873|73858|73899.5|73880.3|73844.9|73829.6|851
1666798200000|2022-10-26 15:30:00|73873.3|73858.3|73842.1|73822.1|73901.8|73884.3|73841.2|73822.1|820
1666798500000|2022-10-26 15:35:00|73843.3|73823.3|73810|73790|73872.8|73854.1|73792.1|73774.1|796
1666798800000|2022-10-26 15:40:00|73810.2|73790.2|73873.6|73853.6|73882.4|73862.4|73792|73772|835
1666799100000|2022-10-26 15:45:00|73874|73854|73891.5|73871.5|73907.7|73887.7|73870.4|73850.6|761
1666799400000|2022-10-26 15:50:00|73887.5|73872.5|73919.3|73904.3|73926.1|73908.3|73886.5|73869.6|717
1666799700000|2022-10-26 15:55:00|73919|73904|73888.6|73868.6|73927.3|73910|73880.3|73860.3|665
1666800000000|2022-10-26 16:00:00|73888.7|73868.7|73880.2|73860.2|73903.8|73885|73849.2|73834.2|736
1666800300000|2022-10-26 16:05:00|73880.9|73860.9|73910.8|73890.8|73939.1|73919.1|73877.4|73859|649
1666800600000|2022-10-26 16:10:00|73909.3|73889.3|73914.8|73894.8|73920.8|73903|73885.9|73865.9|724
1666800900000|2022-10-26 16:15:00|73916.5|73896.5|73836.6|73816.6|73925|73906.8|73829.3|73811.4|785
1666801200000|2022-10-26 16:20:00|73833.9|73813.9|73813|73793|73838.7|73818.8|73806.4|73786.4|727
1666801500000|2022-10-26 16:25:00|73813.3|73793.3|73837|73817|73854.5|73834.5|73793.1|73773.1|765
1666801800000|2022-10-26 16:30:00|73837.2|73817.2|73850.2|73830.2|73853.5|73833.5|73771.7|73751.7|823
1666802100000|2022-10-26 16:35:00|73847.9|73827.9|73884.9|73864.9|73889.5|73869.5|73836.5|73816.5|716
1666802400000|2022-10-26 16:40:00|73884.5|73864.5|73836.1|73816.1|73884.5|73864.5|73829.4|73809.4|772
1666802700000|2022-10-26 16:45:00|73836.6|73816.6|73831.3|73811.3|73854.9|73834.9|73821.7|73801.7|764
1666803000000|2022-10-26 16:50:00|73831.2|73811.2|73839.6|73819.6|73851.1|73831.1|73821.9|73801.9|763
1666803300000|2022-10-26 16:55:00|73839.2|73819.2|73823.5|73803.5|73853.8|73831.6|73801.6|73780.6|867
1666803600000|2022-10-26 17:00:00|73823.3|73803.3|73829.4|73809.4|73854.5|73834.1|73809.5|73789.5|909
1666803900000|2022-10-26 17:05:00|73829.3|73809.3|73819.3|73799.3|73854.3|73833.5|73810|73790|855
1666804200000|2022-10-26 17:10:00|73818|73798|73831.4|73811.4|73851.8|73831.8|73809.1|73789.1|834
1666804500000|2022-10-26 17:15:00|73831.2|73811.2|73832.3|73812.3|73848.1|73827.2|73819.3|73799.3|820
1666804800000|2022-10-26 17:20:00|73832|73812|73833.2|73813.2|73853.3|73833.3|73825|73805|822
1666805100000|2022-10-26 17:25:00|73832.6|73812.6|73862.9|73847.9|73868.4|73848.8|73824.6|73804.6|729
1666805400000|2022-10-26 17:30:00|73864|73844|73872.8|73857.8|73893.2|73873.2|73859.3|73839.3|754
1666805700000|2022-10-26 17:35:00|73873.5|73853.5|73858.2|73838.2|73879.8|73859.8|73850.7|73831.6|717
1666806000000|2022-10-26 17:40:00|73859.5|73839.5|73818.3|73798.3|73878|73859.8|73815.8|73797.3|740
1666806300000|2022-10-26 17:45:00|73817.3|73797.3|73808.8|73788.8|73841.6|73824|73802.4|73785.7|652
1666806600000|2022-10-26 17:50:00|73809.7|73789.7|73781.8|73761.8|73809.7|73789.7|73770.7|73752.1|645
1666806900000|2022-10-26 17:55:00|73781|73761|73794.8|73774.8|73827.1|73807.1|73781|73761|682
1666807200000|2022-10-26 18:00:00|73795.3|73775.3|73789.8|73769.8|73796.1|73779.9|73771.7|73756.4|588
1666807500000|2022-10-26 18:05:00|73789.9|73769.9|73758.1|73738.1|73789.9|73771.1|73751.2|73733.2|504
1666807800000|2022-10-26 18:10:00|73755.3|73740.3|73772.6|73752.6|73775|73753.7|73751.6|73734.4|499
1666808100000|2022-10-26 18:15:00|73772.2|73752.2|73782.1|73762.1|73804|73784|73767|73747|617
1666808400000|2022-10-26 18:20:00|73782.3|73762.3|73794|73774|73801.7|73780|73759.6|73736.1|791
1666808700000|2022-10-26 18:25:00|73793.9|73773.9|73798.3|73776.1|73804.1|73784.1|73780|73760|740
1666809000000|2022-10-26 18:30:00|73797.5|73777.5|73743.4|73723.4|73810.4|73790|73740.7|73720.7|721
1666809300000|2022-10-26 18:35:00|73743.3|73723.3|73744.4|73724.4|73752.1|73730.7|73736.2|73716.2|682
1666809600000|2022-10-26 18:40:00|73744.3|73724.3|73765.9|73745.9|73772.6|73752.6|73744.1|73724.3|704
1666809900000|2022-10-26 18:45:00|73764.3|73744.3|73775.9|73755.9|73786.3|73766.3|73747.9|73729.5|665
1666810200000|2022-10-26 18:50:00|73777.8|73757.8|73804.1|73784.1|73807.8|73787.8|73767.8|73747.8|674
1666810500000|2022-10-26 18:55:00|73805|73785|73783.9|73768.9|73835.5|73815.5|73780.7|73763.9|802
1666810800000|2022-10-26 19:00:00|73787.5|73767.5|73819.6|73799.6|73822.4|73802.4|73785.5|73767.5|707
1666811100000|2022-10-26 19:05:00|73820.2|73800.2|73799.9|73779.9|73825.5|73805.9|73798.6|73778.6|718
1666811400000|2022-10-26 19:10:00|73800.1|73780.1|73811.7|73791.7|73821.5|73803|73798.7|73778.7|714
1666811700000|2022-10-26 19:15:00|73811.3|73791.3|73803.7|73783.7|73825.4|73805.4|73800.6|73780.6|738
1666812000000|2022-10-26 19:20:00|73802.9|73782.9|73804.5|73784.5|73817.5|73794.8|73798|73778.9|491
1666812300000|2022-10-26 19:25:00|73803.8|73783.8|73828.6|73808.6|73830.5|73810.5|73794.8|73774.8|605
1666812600000|2022-10-26 19:30:00|73826.5|73806.5|73808.1|73788.1|73832.7|73813.3|73794|73774|649
1666812900000|2022-10-26 19:35:00|73807.5|73787.5|73814.2|73794.2|73825.8|73805.8|73799.9|73779.9|600
1666813200000|2022-10-26 19:40:00|73814.1|73793.5|73811.6|73791.6|73815.8|73795.8|73787.5|73767.5|633
1666813500000|2022-10-26 19:45:00|73811.4|73791.4|73802.1|73782.1|73813.8|73793.8|73801.8|73781.8|506
1666813800000|2022-10-26 19:50:00|73802.7|73782.7|73789.7|73769.7|73828.2|73808.2|73788.7|73768.7|624
1666814100000|2022-10-26 19:55:00|73789.9|73769.9|73789|73769|73798.8|73778.8|73783.4|73764.6|573
1666814400000|2022-10-26 20:00:00|73788.5|73768.5|73779.6|73759.6|73804.3|73784.3|73779.6|73759.6|573
1666814700000|2022-10-26 20:05:00|73779.8|73759.8|73777.8|73757.8|73784.5|73764.3|73763.5|73743.5|630
1666815000000|2022-10-26 20:10:00|73780.2|73760.2|73779.3|73759.3|73786.7|73766.7|73769.4|73749.4|506
1666815300000|2022-10-26 20:15:00|73780.4|73760.4|73795.2|73775.2|73799.9|73779.9|73777.7|73757.7|376
1666815600000|2022-10-26 20:20:00|73795.3|73775.3|73793|73773|73803.2|73783.2|73782.8|73762.8|343
1666815900000|2022-10-26 20:25:00|73793.1|73773.1|73801.2|73781.2|73806.1|73786.1|73791.7|73771.7|396
1666816200000|2022-10-26 20:30:00|73801.5|73781.5|73799.4|73779.4|73809.1|73789.1|73791.1|73769.8|427
1666816500000|2022-10-26 20:35:00|73799.5|73779.5|73787.9|73767.9|73800.9|73782.6|73787.9|73767.9|279
1666816800000|2022-10-26 20:40:00|73788.2|73768.2|73773.9|73753.9|73792.9|73772.9|73771.1|73752.8|245
1666817100000|2022-10-26 20:45:00|73774|73754|73774.6|73754.6|73778|73755.9|73763.1|73743.1|319
1666817400000|2022-10-26 20:50:00|73773.7|73753.7|73772.3|73752.3|73775.2|73754.9|73764.7|73744.1|351
1666817700000|2022-10-26 20:55:00|73772.8|73752.8|73809.5|73781.3|73818.7|73782|73759.7|73729.3|529
1666818000000|2022-10-26 21:00:00|73811|73782.9|73850.7|73810.2|73868.9|73818.7|73808|73739.8|93
1666818300000|2022-10-26 21:05:00|73849.5|73811.2|73809.3|73761.6|73852.6|73824.8|73801.1|73755.4|150
1666818600000|2022-10-26 21:10:00|73809.7|73755.3|73798|73758.7|73814.3|73769.4|73787.4|73744.8|159
1666818900000|2022-10-26 21:15:00|73797|73757.7|73796.4|73765.8|73804.9|73768.5|73787.6|73735.9|203
1666819200000|2022-10-26 21:20:00|73795.7|73768.1|73799.2|73772.8|73809|73774.8|73795.7|73762|82
1666819500000|2022-10-26 21:25:00|73799|73773|73763|73732.1|73802.6|73774.2|73757.7|73721.6|253
1666819800000|2022-10-26 21:30:00|73762.8|73734.8|73793.4|73773.4|73826.1|73775.2|73758.4|73714.2|385
1666820100000|2022-10-26 21:35:00|73793.5|73773.5|73802.8|73779.7|73830.8|73792|73793.1|73758.5|255
1666820400000|2022-10-26 21:40:00|73802.7|73779.5|73804.2|73777.7|73813.3|73787.8|73798.3|73769.4|502
1666820700000|2022-10-26 21:45:00|73803.9|73777.8|73795.2|73766.5|73825.6|73801.6|73791.6|73759.2|510
1666821000000|2022-10-26 21:50:00|73795.4|73766.7|73796.8|73768.6|73797.7|73772.9|73786.4|73762.4|201
1666821300000|2022-10-26 21:55:00|73795.6|73769.8|73792.7|73768.7|73808|73776.6|73778.7|73732.4|238
1666821600000|2022-10-26 22:00:00|73796.3|73761|73822.5|73791.6|73834.9|73796.8|73790.2|73749.2|336
1666821900000|2022-10-26 22:05:00|73822.1|73791.5|73825.2|73786.1|73864.1|73812.5|73815|73774.6|318
1666822200000|2022-10-26 22:10:00|73825.5|73786.2|73812.8|73783.5|73836.4|73798.4|73808.8|73758.4|224
1666822500000|2022-10-26 22:15:00|73813.4|73783|73790.9|73759.9|73832.3|73787.4|73786.8|73750|505
1666822800000|2022-10-26 22:20:00|73797.1|73755.1|73810.1|73771.7|73836.4|73789.5|73786.2|73754.4|570
1666823100000|2022-10-26 22:25:00|73810.2|73771.8|73800.5|73760.5|73818.6|73785.1|73789.7|73750.4|537
1666823400000|2022-10-26 22:30:00|73800.3|73760.6|73801.7|73764.9|73808|73774.8|73785.5|73755.4|683
1666823700000|2022-10-26 22:35:00|73801.3|73764.6|73802|73765.4|73817.9|73783.8|73785.5|73758.9|524
1666824000000|2022-10-26 22:40:00|73801.9|73764.2|73792.6|73766.2|73809.6|73779.5|73788.8|73757.7|414
1666824300000|2022-10-26 22:45:00|73792.5|73766.1|73798.3|73765.3|73815|73777.9|73788.9|73760|377
1666824600000|2022-10-26 22:50:00|73798.4|73765.2|73781.5|73754.5|73820|73781.1|73779.7|73740|455
1666824900000|2022-10-26 22:55:00|73782.4|73752.9|73805.6|73778.9|73820|73788.3|73776.5|73746.8|402
1666825200000|2022-10-26 23:00:00|73805.4|73778.8|73773.6|73752.9|73823.9|73783.9|73773.3|73752|607
1666825500000|2022-10-26 23:05:00|73776|73753|73770.7|73750.7|73781.9|73757.2|73765.5|73737.3|461
1666825800000|2022-10-26 23:10:00|73770.6|73750.6|73761|73739.3|73785|73758.3|73755.7|73731|399
1666826100000|2022-10-26 23:15:00|73760.4|73740.4|73753.3|73732.2|73770|73748.6|73751.6|73730.5|422
1666826400000|2022-10-26 23:20:00|73752.6|73732.1|73751.5|73730.9|73763.8|73743.1|73740.1|73717.6|442
1666826700000|2022-10-26 23:25:00|73752.2|73731.6|73760.6|73740.6|73760.6|73740.6|73748.2|73724.5|337
1666827000000|2022-10-26 23:30:00|73760.5|73740.5|73732.2|73712.2|73763.8|73743.8|73708.4|73688.4|412
1666827300000|2022-10-26 23:35:00|73732|73712|73741.2|73721.2|73751.4|73731.4|73727.4|73707.4|345
1666827600000|2022-10-26 23:40:00|73741.5|73721.5|73734.2|73714.2|73748.8|73728.8|73730.6|73710.6|341
1666827900000|2022-10-26 23:45:00|73733.7|73713.7|73722.7|73702.7|73733.7|73713.7|73717.5|73697.5|376
1666828200000|2022-10-26 23:50:00|73721.9|73701.9|73707.9|73687.9|73726.6|73705.9|73699.9|73679.9|387
1666828500000|2022-10-26 23:55:00|73707.6|73687.6|73701.9|73681.9|73722.4|73699.9|73700.2|73679.4|383
1666828800000|2022-10-27 00:00:00|73701.8|73681.8|73775.8|73755.8|73786.9|73767.1|73699.4|73679.4|740
1666829100000|2022-10-27 00:05:00|73776.3|73756.3|73735.4|73715.4|73788.7|73765.1|73727.1|73707.1|594
1666829400000|2022-10-27 00:10:00|73735.6|73715.6|73724.4|73704.4|73738.7|73718.7|73709.4|73689.4|597
1666829700000|2022-10-27 00:15:00|73724.3|73704.3|73703|73683|73750.3|73730.3|73703|73683|665
1666830000000|2022-10-27 00:20:00|73702.7|73682.7|73721.7|73701.7|73729.3|73709.3|73702.2|73682.2|698
1666830300000|2022-10-27 00:25:00|73721.8|73701.8|73744.6|73724.6|73761.7|73740.5|73716.9|73696.9|687
1666830600000|2022-10-27 00:30:00|73744.4|73724.4|73765.9|73745.9|73781.1|73760.6|73744|73724|686
1666830900000|2022-10-27 00:35:00|73766.2|73746.2|73799.5|73779.5|73812.2|73792.2|73765.4|73745.4|661
1666831200000|2022-10-27 00:40:00|73799.6|73779.6|73783.2|73763.2|73817.3|73797.3|73779.9|73759.9|627
1666831500000|2022-10-27 00:45:00|73783.1|73763.1|73801.4|73781.4|73804.6|73784.6|73778.9|73758.9|510
1666831800000|2022-10-27 00:50:00|73801.5|73781.5|73823.3|73803.3|73839.5|73819.5|73797.6|73777.6|582
1666832100000|2022-10-27 00:55:00|73831.3|73811.3|73810.4|73790.4|73834.5|73814.5|73805.1|73785.1|617
1666832400000|2022-10-27 01:00:00|73810.5|73790.5|73790.6|73770.6|73816.7|73796.7|73768.6|73748.6|656
1666832700000|2022-10-27 01:05:00|73790.3|73770.3|73795.5|73775.5|73799.2|73779.2|73770|73750|627
1666833000000|2022-10-27 01:10:00|73796.1|73776.1|73777.7|73757.7|73802|73783.5|73775.5|73755.5|670
1666833300000|2022-10-27 01:15:00|73777.4|73757.4|73777.1|73757.1|73829.1|73809|73765.6|73746.4|795
1666833600000|2022-10-27 01:20:00|73777.3|73757.3|73820.1|73800.1|73821.2|73801.2|73762.9|73742.9|618
1666833900000|2022-10-27 01:25:00|73819.8|73799.8|73807.7|73787.7|73829.5|73810.5|73795.5|73776.5|548
1666834200000|2022-10-27 01:30:00|73804.3|73784.3|73814.3|73794.3|73828.5|73811|73795.6|73776.6|670
1666834500000|2022-10-27 01:35:00|73814.2|73794.2|73815.5|73795.5|73824|73807.4|73791.4|73771.4|703
1666834800000|2022-10-27 01:40:00|73816.3|73796.3|73816.2|73796.2|73825.1|73805.1|73797|73777|688
1666835100000|2022-10-27 01:45:00|73818.4|73798.4|73826.7|73806.7|73835.5|73815.5|73810|73790|661
1666835400000|2022-10-27 01:50:00|73826.8|73806.8|73821.5|73801.5|73838.9|73821.5|73815.2|73795.2|478
1666835700000|2022-10-27 01:55:00|73821.7|73801.7|73827.4|73807.4|73838.5|73821.2|73815.5|73796.1|494
1666836000000|2022-10-27 02:00:00|73829.4|73809.4|73860.2|73840.2|73862.3|73842.3|73829.4|73809.4|664
1666836300000|2022-10-27 02:05:00|73860.1|73840.1|73860.7|73840.7|73865.7|73845.7|73848.4|73828.4|448
1666836600000|2022-10-27 02:10:00|73860.6|73840.6|73875.6|73855.6|73887|73867|73860.6|73840.6|543
1666836900000|2022-10-27 02:15:00|73875.5|73855.5|73876|73856|73883.5|73863.5|73867.6|73847.6|620
1666837200000|2022-10-27 02:20:00|73875.9|73855.9|73894.4|73874.4|73907.9|73890.9|73874.4|73854.4|770
1666837500000|2022-10-27 02:25:00|73894.5|73874.5|73906|73886|73916|73898.3|73891.3|73873.3|628
1666837800000|2022-10-27 02:30:00|73905.9|73885.9|73907.5|73887.5|73919.8|73899.8|73898.3|73878.3|696
1666838100000|2022-10-27 02:35:00|73907.2|73887.2|73916.3|73896.3|73924.2|73904.2|73898.4|73878.6|618
1666838400000|2022-10-27 02:40:00|73916.4|73896.4|73923.6|73903.6|73925.8|73906.2|73903.8|73883.8|540
1666838700000|2022-10-27 02:45:00|73919.9|73899.9|73888.6|73868.6|73923.2|73903.2|73875.3|73855.3|624
1666839000000|2022-10-27 02:50:00|73886.8|73866.8|73885.8|73865.8|73905.6|73885.6|73882.2|73862.2|620
1666839300000|2022-10-27 02:55:00|73886.2|73866.2|73891.3|73871.3|73895|73878|73864.6|73844.6|600
1666839600000|2022-10-27 03:00:00|73889.5|73874.5|73891.5|73871.5|73894.4|73876.5|73872.4|73852.4|548
1666839900000|2022-10-27 03:05:00|73891.9|73871.9|73857.7|73837.7|73893.7|73874.9|73857.7|73837.7|503
1666840200000|2022-10-27 03:10:00|73859.5|73839.5|73862.4|73842.4|73880.4|73860.4|73857.9|73837.9|527
1666840500000|2022-10-27 03:15:00|73861.2|73841.2|73868.5|73848.5|73869.4|73851.3|73852.5|73833.1|395
1666840800000|2022-10-27 03:20:00|73868.8|73848.8|73872.2|73852.2|73880.1|73862.8|73868|73848|392
1666841100000|2022-10-27 03:25:00|73872|73852|73879.6|73859.6|73882.6|73864.7|73863.7|73843.7|376
1666841400000|2022-10-27 03:30:00|73880|73860|73868.8|73848.8|73888.3|73868.3|73861.9|73841.8|417
1666841700000|2022-10-27 03:35:00|73868.7|73848.7|73865.7|73845.7|73872.2|73853.4|73843.7|73823.7|398
1666842000000|2022-10-27 03:40:00|73866.7|73846.7|73877.3|73857.3|73881.7|73863.9|73858.7|73839.3|319
1666842300000|2022-10-27 03:45:00|73876.8|73856.8|73887.5|73867.5|73895|73878.2|73873.7|73853.7|463
1666842600000|2022-10-27 03:50:00|73886.8|73866.8|73860.3|73845.3|73888.7|73868.7|73850.1|73833.6|507
1666842900000|2022-10-27 03:55:00|73860.4|73845.4|73870|73850|73877.1|73859.8|73855.5|73835.5|429
1666843200000|2022-10-27 04:00:00|73870.8|73850.8|73893.5|73873.5|73896.2|73879.1|73864.4|73844.4|526
1666843500000|2022-10-27 04:05:00|73893.3|73873.3|73882.2|73862.2|73897.1|73877.1|73879.1|73859.1|432
1666843800000|2022-10-27 04:10:00|73880.7|73860.7|73866|73846|73880.7|73860.7|73864.5|73844.5|398
1666844100000|2022-10-27 04:15:00|73864.8|73844.8|73864.7|73844.7|73877.5|73857.5|73864|73844|360
1666844400000|2022-10-27 04:20:00|73865.2|73845.2|73887|73867|73892.4|73872.4|73860.9|73840.9|418
1666844700000|2022-10-27 04:25:00|73886.9|73866.9|73864.2|73844.2|73890.3|73870.3|73861.4|73840.7|436
1666845000000|2022-10-27 04:30:00|73864.5|73844.5|73879.4|73859.4|73886.4|73868.1|73863.1|73843.1|473
1666845300000|2022-10-27 04:35:00|73879.3|73859.3|73906.5|73886.5|73914|73896.2|73877.6|73859.3|499
1666845600000|2022-10-27 04:40:00|73906.9|73886.9|73901.6|73881.6|73909.1|73889.1|73890|73869.7|501
1666845900000|2022-10-27 04:45:00|73900.6|73880.6|73884.2|73864.2|73902.5|73884.5|73881.6|73861.6|422
1666846200000|2022-10-27 04:50:00|73884.3|73864.3|73839.5|73819.5|73889.3|73869.3|73838.7|73815.6|539
1666846500000|2022-10-27 04:55:00|73841.3|73821.3|73863.8|73843.8|73863.9|73843.9|73834.1|73814.4|631
1666846800000|2022-10-27 05:00:00|73861.8|73841.8|73839.3|73819.3|73866.5|73846.5|73835.7|73815.7|585
1666847100000|2022-10-27 05:05:00|73837.1|73817.1|73850.2|73830.2|73866.6|73846.6|73835.7|73815.7|620
1666847400000|2022-10-27 05:10:00|73850.4|73830.4|73819.5|73799.5|73860.4|73842.3|73807.7|73787.7|650
1666847700000|2022-10-27 05:15:00|73819.9|73799.9|73824.3|73809.3|73839.1|73821.5|73813.8|73793.8|620
1666848000000|2022-10-27 05:20:00|73827.6|73807.6|73806.3|73786.3|73835.8|73815.8|73805.5|73785.5|600
1666848300000|2022-10-27 05:25:00|73805.7|73785.7|73822|73807|73841.7|73821.7|73798.9|73778.9|726
1666848600000|2022-10-27 05:30:00|73821.8|73806.8|73842.3|73822.3|73842.6|73822.9|73821.8|73802.7|555
1666848900000|2022-10-27 05:35:00|73840.4|73820.4|73794|73774|73840.4|73820.4|73771.9|73752.7|729
1666849200000|2022-10-27 05:40:00|73794.1|73774.1|73772.4|73752.4|73800.6|73782|73761|73742.2|704
1666849500000|2022-10-27 05:45:00|73770.2|73750.2|73812.1|73792.1|73818.2|73798.8|73768.4|73748.9|662
1666849800000|2022-10-27 05:50:00|73812|73792|73815.8|73800.8|73822.1|73803|73788.7|73771|543
1666850100000|2022-10-27 05:55:00|73815.9|73800.9|73824.4|73797.1|73834.5|73816.3|73804.7|73784.7|706
1666850400000|2022-10-27 06:00:00|73819.5|73799.5|73825.5|73810.5|73838.3|73822.4|73792.8|73772.8|796
1666850700000|2022-10-27 06:05:00|73825.7|73810.7|73843.4|73828.4|73848.1|73831.4|73809.9|73792.4|665
1666851000000|2022-10-27 06:10:00|73843.9|73828.9|73863.4|73843.4|73878.3|73861.3|73840.5|73823|685
1666851300000|2022-10-27 06:15:00|73863.2|73843.2|73861.5|73841.5|73894.4|73878.6|73847.7|73830.2|692
1666851600000|2022-10-27 06:20:00|73862.4|73842.4|73913.5|73898.5|73918.2|73901.5|73862.4|73842.4|761
1666851900000|2022-10-27 06:25:00|73913.3|73898.3|73887.6|73872.6|73924.4|73907.1|73884.3|73866.5|791
1666852200000|2022-10-27 06:30:00|73887.8|73872.8|73944.6|73924.6|73957.4|73939.1|73887.5|73872.5|860
1666852500000|2022-10-27 06:35:00|73945.3|73925.3|73980.2|73960.2|73987.6|73968.2|73923.7|73906.7|826
1666852800000|2022-10-27 06:40:00|73977.6|73962.6|73976.4|73956.4|73985.1|73966.9|73955.3|73935.5|764
1666853100000|2022-10-27 06:45:00|73975.3|73955.3|73947.8|73927.8|73975.4|73955.4|73928.2|73908.9|828
1666853400000|2022-10-27 06:50:00|73947.5|73927.5|73936.4|73916.4|73955.7|73940.7|73919.7|73902.2|743
1666853700000|2022-10-27 06:55:00|73936.1|73921.1|73968.7|73948.7|73975|73957.2|73922.9|73903.8|816
1666854000000|2022-10-27 07:00:00|73970.8|73950.8|73938.5|73918.5|73984.9|73964.9|73938.5|73918.5|966
1666854300000|2022-10-27 07:05:00|73938.6|73918.6|73912.2|73897.2|73945.3|73928.5|73905.7|73888|857
1666854600000|2022-10-27 07:10:00|73911.2|73896.2|73903.1|73888.1|73923.1|73908.1|73873.4|73855.6|863
1666854900000|2022-10-27 07:15:00|73903.9|73888.9|73932.9|73917.9|73951.5|73933.8|73898.6|73881.4|832
1666855200000|2022-10-27 07:20:00|73931.5|73916.5|73940.7|73925.7|73941.1|73925.7|73904.6|73887.5|829
1666855500000|2022-10-27 07:25:00|73940.8|73925.8|73958.5|73938.5|73961.8|73943.3|73881.2|73861.4|877
1666855800000|2022-10-27 07:30:00|73953.7|73933.7|73920|73905|73955|73938.7|73915|73897.1|834
1666856100000|2022-10-27 07:35:00|73921.8|73901.8|73900.7|73880.7|73921.9|73906.9|73874.7|73856.2|883
1666856400000|2022-10-27 07:40:00|73901.2|73881.2|73885.1|73870.1|73922.4|73902.4|73865.8|73850.8|871
1666856700000|2022-10-27 07:45:00|73884.8|73869.8|73912|73892|73960.3|73945.1|73883.7|73868.7|906
1666857000000|2022-10-27 07:50:00|73912.2|73892.2|73928.4|73913.4|73941.9|73924.2|73890.5|73872.9|847
1666857300000|2022-10-27 07:55:00|73931.6|73911.6|73895.6|73875.6|73944.6|73926.1|73886.5|73869|824
1666857600000|2022-10-27 08:00:00|73896.5|73876.5|73892.2|73872.2|73931.2|73912.5|73857.9|73838.9|923
1666857900000|2022-10-27 08:05:00|73892.1|73872.1|73950.2|73930.2|73954.5|73937.3|73887.1|73869|871
1666858200000|2022-10-27 08:10:00|73949.3|73934.3|73905.7|73885.7|73956.4|73936.4|73893.1|73876.5|789
1666858500000|2022-10-27 08:15:00|73905.6|73885.6|73819.6|73799.6|73905.7|73888|73810.9|73791.9|879
1666858800000|2022-10-27 08:20:00|73819.2|73799.2|73918.6|73903.6|73926.2|73906.2|73813.5|73796.1|856
1666859100000|2022-10-27 08:25:00|73921.5|73901.5|73893.7|73873.7|73935.9|73917.2|73865.6|73848|924
1666859400000|2022-10-27 08:30:00|73893.1|73873.1|73871.3|73856.3|73896.2|73876.2|73856.8|73836.9|813
1666859700000|2022-10-27 08:35:00|73872|73857|73908.8|73893.8|73914.3|73898.1|73866.8|73851.1|797
1666860000000|2022-10-27 08:40:00|73908.9|73893.9|73932.7|73912.7|73960.7|73943.7|73902.8|73885|865
1666860300000|2022-10-27 08:45:00|73933|73913|73908.3|73893.3|73933.6|73915.9|73895.9|73878|784
1666860600000|2022-10-27 08:50:00|73907.5|73892.5|73947.3|73932.3|73947.3|73932.3|73880.3|73863.5|827
1666860900000|2022-10-27 08:55:00|73947.2|73932.2|73942.1|73922.1|73955.4|73940.4|73913.4|73895.5|801
1666861200000|2022-10-27 09:00:00|73941.9|73921.9|73950.2|73935.2|73950.3|73935.3|73920.1|73904|775
1666861500000|2022-10-27 09:05:00|73950.6|73935.6|73996.2|73976.2|74011.9|73994.7|73948.3|73930.8|868
1666861800000|2022-10-27 09:10:00|73996.3|73976.3|74023.3|74003.3|74033.2|74015.8|73990.6|73972.2|806
1666862100000|2022-10-27 09:15:00|74023.2|74003.2|74040.7|74025.7|74042.2|74026.8|74016.3|73999.6|772
1666862400000|2022-10-27 09:20:00|74039.1|74024.1|74052.7|74037.7|74059.6|74040.2|74020.1|74002.8|751
1666862700000|2022-10-27 09:25:00|74054.5|74034.5|74054.1|74034.1|74054.5|74037.3|74016.7|74000.1|785
1666863000000|2022-10-27 09:30:00|74054.5|74034.5|74080.8|74065.8|74111.8|74094.3|74035.1|74018.6|857
1666863300000|2022-10-27 09:35:00|74079.9|74064.9|74134|74119|74138.2|74123.1|74079.9|74064.9|792
1666863600000|2022-10-27 09:40:00|74133.2|74118.2|74155|74135|74155.7|74139.6|74102.5|74085.4|719
1666863900000|2022-10-27 09:45:00|74154.3|74134.3|74139.5|74124.5|74169.2|74154|74134.2|74119.2|771
1666864200000|2022-10-27 09:50:00|74139.6|74124.6|74128.1|74113.1|74139.6|74124.6|74070.5|74054|867
1666864500000|2022-10-27 09:55:00|74125.4|74110.4|74126.1|74106.1|74147.9|74130.2|74108.6|74090.1|783
1666864800000|2022-10-27 10:00:00|74125.1|74105.1|74097.7|74077.7|74134.7|74115.8|74093.9|74073.9|768
1666865100000|2022-10-27 10:05:00|74097.5|74077.5|74091.3|74071.3|74102.1|74083.3|74067.8|74047.8|843
1666865400000|2022-10-27 10:10:00|74090.7|74070.7|74070.8|74050.8|74103.8|74085.6|74066.1|74048.8|801
1666865700000|2022-10-27 10:15:00|74070.6|74050.6|74074|74054|74098.7|74081.3|74065.4|74048|756
1666866000000|2022-10-27 10:20:00|74073.9|74053.9|74127.2|74112.2|74138.2|74122|74065.9|74045.9|725
1666866300000|2022-10-27 10:25:00|74129.8|74109.8|74158.5|74138.5|74169.7|74154.7|74125.3|74108.1|733
1666866600000|2022-10-27 10:30:00|74156.7|74141.7|74127.9|74112.9|74163.2|74147.2|74125.3|74107.8|806
1666866900000|2022-10-27 10:35:00|74132.2|74117.2|74120.2|74105.2|74157.6|74140|74110.9|74095.9|810
1666867200000|2022-10-27 10:40:00|74122.4|74107.4|74166.8|74151.8|74183.5|74165.4|74114.5|74099.5|860
1666867500000|2022-10-27 10:45:00|74165.2|74150.2|74147|74132|74177.6|74160.5|74140.5|74122.9|728
1666867800000|2022-10-27 10:50:00|74147.1|74132.1|74130.9|74115.9|74169.1|74152.9|74125.5|74107.5|790
1666868100000|2022-10-27 10:55:00|74130.8|74115.8|74138.2|74123.2|74142.7|74127.7|74119.5|74103.1|643
1666868400000|2022-10-27 11:00:00|74137.9|74122.9|74142.9|74122.9|74147.8|74132.8|74114.5|74099.5|735
1666868700000|2022-10-27 11:05:00|74143.6|74123.6|74122|74102|74195.9|74175.9|74118.7|74100.4|777
1666869000000|2022-10-27 11:10:00|74122.1|74102.1|74103.2|74088.2|74134.9|74114.9|74087.1|74070.1|726
1666869300000|2022-10-27 11:15:00|74105.4|74085.4|74057.3|74042.3|74106.3|74087|74044.3|74029.3|663
1666869600000|2022-10-27 11:20:00|74057.4|74042.4|74046.7|74031.7|74083.4|74065.8|74035.2|74019.9|594
1666869900000|2022-10-27 11:25:00|74046.8|74031.8|74030.5|74015.5|74062.8|74047.1|74025.4|74010.4|587
1666870200000|2022-10-27 11:30:00|74035|74015|74057.8|74042.8|74067.9|74052.9|74024.2|74008.1|715
1666870500000|2022-10-27 11:35:00|74058.1|74043.1|74046.3|74031.3|74093.6|74076.8|74045.9|74030.9|725
1666870800000|2022-10-27 11:40:00|74046.2|74031.2|74041.9|74021.9|74052.9|74035.9|74027.3|74008.6|764
1666871100000|2022-10-27 11:45:00|74038.7|74023.7|74062.8|74042.8|74072.9|74054.4|74031|74013.7|709
1666871400000|2022-10-27 11:50:00|74063|74043|74073|74058|74085.9|74070.2|74041.8|74026.5|818
1666871700000|2022-10-27 11:55:00|74073.2|74058.2|74023.2|74008.2|74083|74068|74020.9|74003.4|834
1666872000000|2022-10-27 12:00:00|74024.9|74009.9|74078.3|74063.3|74100|74083.3|74014.4|73996.5|951
1666872300000|2022-10-27 12:05:00|74078.9|74063.9|74141.1|74126.1|74161.8|74143.1|74076.8|74061|887
1666872600000|2022-10-27 12:10:00|74145.1|74130.1|74140|74084.2|74197.7|74177.7|74123.5|74084.2|898
1666872900000|2022-10-27 12:15:00|74147.6|74078.8|74224.4|74204.4|74330|74309.8|74126.9|74071.6|1096
1666873200000|2022-10-27 12:20:00|74225.5|74205.5|74326|74306|74380.5|74360.5|74220.6|74205|1109
1666873500000|2022-10-27 12:25:00|74322.6|74307.6|74410.6|74383.3|74503.5|74483.5|74319.9|74299.9|1069
1666873800000|2022-10-27 12:30:00|74419|74375.8|74357.3|74337.3|74461.2|74440.3|74270.6|74250.6|1137
1666874100000|2022-10-27 12:35:00|74348|74333|74307.1|74292.1|74362|74343.5|74264.5|74244.5|1083
1666874400000|2022-10-27 12:40:00|74305.3|74290.3|74236.3|74221.3|74305.3|74290.3|74230.4|74212|1051
1666874700000|2022-10-27 12:45:00|74236.2|74221.2|74256.6|74241.6|74342.5|74322.5|74208.6|74191.6|1125
1666875000000|2022-10-27 12:50:00|74253.1|74238.1|74385.8|74365.8|74392.8|74372.8|74205.9|74189.6|1096
1666875300000|2022-10-27 12:55:00|74385.7|74370.7|74351.4|74331.4|74387.8|74372.8|74248.8|74228.8|1094
1666875600000|2022-10-27 13:00:00|74347|74327|74385.9|74365.9|74464.1|74447.6|74295.5|74275.5|1081
1666875900000|2022-10-27 13:05:00|74383.9|74363.9|74434.7|74414.7|74500.5|74480.5|74383.3|74363.9|1087
1666876200000|2022-10-27 13:10:00|74438.5|74423.5|74587.7|74567.7|74605.2|74585.2|74422|74404.9|1123
1666876500000|2022-10-27 13:15:00|74583.2|74568.2|74446.7|74426.7|74585.6|74568.2|74365.5|74345.5|1125
1666876800000|2022-10-27 13:20:00|74461.5|74441.5|74492|74472|74544.1|74524.1|74438.2|74418.2|1086
1666877100000|2022-10-27 13:25:00|74491.2|74471.2|74441.7|74426.7|74525.6|74508.9|74429.4|74410.8|1029
1666877400000|2022-10-27 13:30:00|74451.2|74431.2|74374.9|74359.9|74451.2|74431.2|74354|74334|1134
1666877700000|2022-10-27 13:35:00|74378.5|74358.5|74242.7|74222.7|74378.5|74362.9|74226.2|74207.3|1124
1666878000000|2022-10-27 13:40:00|74242.1|74222.1|74254|74234|74300.7|74282.3|74237.2|74217.2|1040
1666878300000|2022-10-27 13:45:00|74253.8|74233.8|74338.5|74318.5|74351.1|74331.1|74176.1|74156.1|1073
1666878600000|2022-10-27 13:50:00|74339.2|74324.2|74346.7|74326.7|74396.8|74378|74318.7|74298.7|1056
1666878900000|2022-10-27 13:55:00|74345.1|74330.1|74356.2|74341.2|74395.1|74378.6|74338.5|74322.3|1018
1666879200000|2022-10-27 14:00:00|74356.3|74341.3|74251.7|74236.7|74356.4|74341.4|74245.7|74226.8|1079
1666879500000|2022-10-27 14:05:00|74251.6|74236.6|74234.2|74214.2|74269.2|74243.8|74204.9|74184.9|1097
1666879800000|2022-10-27 14:10:00|74234.6|74214.6|74173.8|74153.8|74272.9|74249.9|74119.6|74093.4|1087
1666880100000|2022-10-27 14:15:00|74172.7|74152.7|74185.3|74165.3|74226.8|74209.2|74111|74088.8|1057
1666880400000|2022-10-27 14:20:00|74185.1|74165.1|74121.7|74101.7|74207.4|74189.6|74111.5|74091.5|1022
1666880700000|2022-10-27 14:25:00|74122.2|74102.2|74089.4|74069.4|74155.9|74135.9|74084|74064|1042
1666881000000|2022-10-27 14:30:00|74088.3|74068.3|74158.4|74143.4|74162.9|74143.4|74078.5|74059.8|1031
1666881300000|2022-10-27 14:35:00|74158.7|74143.7|74205.3|74185.3|74222.2|74203.4|74145.9|74129.3|1005
1666881600000|2022-10-27 14:40:00|74204.8|74184.8|74285|74270|74294.4|74274.4|74186|74166|958
1666881900000|2022-10-27 14:45:00|74288.2|74268.2|74390.6|74375.6|74418.5|74401|74269.1|74249.5|1050
1666882200000|2022-10-27 14:50:00|74398.1|74383.1|74413.8|74393.8|74489.9|74473.1|74368.2|74348.2|1100
1666882500000|2022-10-27 14:55:00|74414.7|74394.7|74420.5|74400.5|74466.6|74446.6|74386.2|74366.2|1072
1666882800000|2022-10-27 15:00:00|74422.2|74402.2|74391.3|74371.3|74466.7|74450.2|74347.5|74327.5|1061
1666883100000|2022-10-27 15:05:00|74394.2|74374.2|74367.8|74347.8|74409.5|74389.5|74361|74342.7|1014
1666883400000|2022-10-27 15:10:00|74368|74348|74369.2|74354.2|74386.3|74368.9|74328.1|74308.1|985
1666883700000|2022-10-27 15:15:00|74370.2|74355.2|74435.1|74415.1|74452.3|74435.5|74369.6|74354.6|926
1666884000000|2022-10-27 15:20:00|74434.9|74414.9|74364.7|74344.7|74442|74425.1|74360.7|74344|926
1666884300000|2022-10-27 15:25:00|74362.8|74347.8|74366.2|74346.2|74383.4|74366.8|74341.7|74325.7|857
1666884600000|2022-10-27 15:30:00|74366|74346|74432.2|74412.2|74433|74414.9|74359.4|74340.1|1002
1666884900000|2022-10-27 15:35:00|74430|74410|74517.4|74502.4|74577.5|74557.5|74386.1|74371.1|1052
1666885200000|2022-10-27 15:40:00|74517.5|74502.5|74546.8|74526.8|74556.3|74539.6|74492|74477|1020
1666885500000|2022-10-27 15:45:00|74547|74527|74502.4|74487.4|74553.9|74535.6|74491.7|74474.6|958
1666885800000|2022-10-27 15:50:00|74501.8|74486.8|74524.4|74509.4|74557.4|74538.9|74494.4|74479.4|999
1666886100000|2022-10-27 15:55:00|74524.9|74509.9|74542.7|74522.7|74546|74530.2|74501.5|74483|938
1666886400000|2022-10-27 16:00:00|74539.1|74524.1|74532.1|74517.1|74558|74538.3|74521.9|74503.5|962
1666886700000|2022-10-27 16:05:00|74535.9|74515.9|74515.3|74495.3|74544.7|74526.3|74486.4|74468.3|903
1666887000000|2022-10-27 16:10:00|74515.1|74495.1|74513.3|74498.3|74537.4|74520.3|74505.7|74488.9|925
1666887300000|2022-10-27 16:15:00|74511.5|74496.5|74567.6|74552.6|74568.9|74552.6|74485.7|74468.3|895
1666887600000|2022-10-27 16:20:00|74569.1|74549.1|74576.3|74556.3|74595.5|74578.3|74561.2|74544.3|860
1666887900000|2022-10-27 16:25:00|74577.2|74557.2|74601.1|74586.1|74607.3|74589.3|74568.6|74551.4|899
1666888200000|2022-10-27 16:30:00|74601.5|74586.5|74582.8|74567.8|74607.5|74590.7|74551.4|74535.1|798
1666888500000|2022-10-27 16:35:00|74585.3|74565.3|74579.4|74564.4|74597.1|74580.2|74561.6|74543|769
1666888800000|2022-10-27 16:40:00|74579.3|74564.3|74568.8|74553.8|74585.9|74569.9|74546.7|74527.7|747
1666889100000|2022-10-27 16:45:00|74572.5|74557.5|74579.8|74564.8|74592.3|74577.3|74561.2|74543.5|699
1666889400000|2022-10-27 16:50:00|74579.6|74564.6|74610.8|74590.8|74614.6|74599.2|74560.8|74545.8|763
1666889700000|2022-10-27 16:55:00|74610.4|74590.4|74589.2|74569.2|74637.7|74621.9|74576.4|74558.1|745
1666890000000|2022-10-27 17:00:00|74586|74571|74558.5|74538.5|74594.5|74574.5|74553.2|74536.1|784
1666890300000|2022-10-27 17:05:00|74559.2|74539.2|74505.9|74490.9|74559.2|74540.6|74499.2|74479.2|739
1666890600000|2022-10-27 17:10:00|74506.3|74491.3|74496.5|74481.5|74511.9|74495.1|74486.7|74467.6|683
1666890900000|2022-10-27 17:15:00|74496.7|74481.7|74453.7|74438.7|74503.4|74485|74446.5|74428.2|773
1666891200000|2022-10-27 17:20:00|74453.5|74438.5|74496.8|74481.8|74510.7|74492.7|74451.7|74435.3|636
1666891500000|2022-10-27 17:25:00|74496.2|74476.2|74502.3|74482.3|74517.6|74499.9|74486.9|74468.6|655
1666891800000|2022-10-27 17:30:00|74501.1|74481.1|74558.3|74538.3|74559|74539|74493.4|74475.7|706
1666892100000|2022-10-27 17:35:00|74552.1|74537.1|74585|74565|74585|74565|74545.1|74526.7|554
1666892400000|2022-10-27 17:40:00|74584.9|74564.9|74604.4|74584.4|74609.8|74591.9|74578.7|74560.5|705
1666892700000|2022-10-27 17:45:00|74606.5|74586.5|74593|74578|74608.6|74592.5|74579.1|74559.1|684
1666893000000|2022-10-27 17:50:00|74595.3|74575.3|74604.9|74589.9|74621|74603.7|74592.8|74574.5|599
1666893300000|2022-10-27 17:55:00|74604.7|74589.7|74632.5|74617.5|74638.9|74620.9|74591.3|74571.7|646
1666893600000|2022-10-27 18:00:00|74632.1|74617.1|74620.2|74605.2|74635.9|74618.5|74616.9|74599.3|648
1666893900000|2022-10-27 18:05:00|74619.7|74604.7|74665.7|74650.7|74683.4|74668.4|74616.5|74599.9|520
1666894200000|2022-10-27 18:10:00|74665.5|74650.5|74690.5|74675.5|74693.4|74678.4|74655|74636.6|716
1666894500000|2022-10-27 18:15:00|74690.4|74675.4|74686.8|74666.8|74693.7|74678.3|74682.6|74665.7|558
1666894800000|2022-10-27 18:20:00|74686.9|74666.9|74677|74662|74686.9|74669.5|74670|74653.3|548
1666895100000|2022-10-27 18:25:00|74677.1|74662.1|74707.3|74687.3|74717.3|74698.9|74671.3|74653.4|635
1666895400000|2022-10-27 18:30:00|74707.8|74687.8|74708.8|74688.8|74732.7|74715|74703.7|74685.3|641
1666895700000|2022-10-27 18:35:00|74706.9|74691.9|74662.3|74647.3|74710.4|74692.8|74660.9|74644.6|626
1666896000000|2022-10-27 18:40:00|74662.2|74647.2|74649.3|74634.3|74662.2|74647.2|74636.6|74619.4|569
1666896300000|2022-10-27 18:45:00|74649.4|74634.4|74704.1|74689.1|74714|74697.5|74640.5|74623.8|600
1666896600000|2022-10-27 18:50:00|74703.9|74688.9|74685.3|74665.3|74723.9|74706.4|74679.9|74664.4|677
1666896900000|2022-10-27 18:55:00|74684.2|74664.2|74693.9|74678.9|74705.4|74688.5|74682.9|74664|603
1666897200000|2022-10-27 19:00:00|74697.5|74677.5|74696.5|74681.5|74697.7|74682|74679.6|74661.7|653
1666897500000|2022-10-27 19:05:00|74696.3|74681.3|74719.3|74704.3|74721.7|74705|74685|74666.4|635
1666897800000|2022-10-27 19:10:00|74719.2|74704.2|74683.8|74668.8|74723|74706.8|74677.1|74662.1|715
1666898100000|2022-10-27 19:15:00|74687.3|74667.3|74652.5|74637.5|74688.2|74669.4|74635.1|74616.7|688
1666898400000|2022-10-27 19:20:00|74652.9|74637.9|74647.7|74627.7|74659.2|74641.6|74629|74609.9|733
1666898700000|2022-10-27 19:25:00|74647.3|74627.3|74638.9|74623.9|74658.4|74639.5|74637.9|74618.6|687
1666899000000|2022-10-27 19:30:00|74640.7|74625.7|74621.1|74601.1|74657.7|74638.6|74619.8|74599.8|776
1666899300000|2022-10-27 19:35:00|74620.9|74600.9|74627.4|74607.4|74646|74626.8|74619.7|74599.7|732
1666899600000|2022-10-27 19:40:00|74627.5|74607.5|74624.5|74604.5|74643.2|74623.2|74613.3|74595.6|650
1666899900000|2022-10-27 19:45:00|74624.3|74604.3|74643.4|74623.4|74643.4|74623.4|74621.3|74601.3|596
1666900200000|2022-10-27 19:50:00|74643.2|74623.2|74658.8|74643.8|74668.2|74649.9|74630.6|74613.9|683
1666900500000|2022-10-27 19:55:00|74662|74642|74624.5|74609.5|74674.3|74656.7|74622.2|74605.2|586
1666900800000|2022-10-27 20:00:00|74624.6|74609.6|74637.2|74617.2|74656.5|74636.5|74614.3|74595.4|780
1666901100000|2022-10-27 20:05:00|74636.9|74616.9|74662.4|74642.4|74663.8|74643.8|74628.5|74608.5|670
1666901400000|2022-10-27 20:10:00|74662.9|74642.9|74673.8|74653.8|74688|74668|74662.2|74642.2|591
1666901700000|2022-10-27 20:15:00|74675|74655|74676.7|74656.7|74696.1|74676.1|74670|74649.8|479
1666902000000|2022-10-27 20:20:00|74676.2|74656.2|74692.2|74672.2|74708.6|74688.6|74673.1|74654.3|408
1666902300000|2022-10-27 20:25:00|74693.5|74673.5|74687.7|74667.7|74699.1|74679.1|74683.6|74663.6|392
1666902600000|2022-10-27 20:30:00|74687.8|74667.8|74662.3|74642.3|74696.6|74676.2|74651|74631|719
1666902900000|2022-10-27 20:35:00|74662.5|74642.5|74676|74656|74686|74666|74656|74636|707
1666903200000|2022-10-27 20:40:00|74675.5|74655.5|74689.5|74669.5|74690.5|74670.5|74674.3|74654.3|496
1666903500000|2022-10-27 20:45:00|74689.3|74669.3|74686.4|74666.4|74690.4|74670.4|74676.4|74656.4|336
1666903800000|2022-10-27 20:50:00|74683.1|74663.1|74680.2|74660.2|74689.5|74669.5|74671.4|74651.4|429
1666904100000|2022-10-27 20:55:00|74681.8|74661.1|74676.9|74651.1|74697.6|74663.7|74672.2|74639.6|462
1666904400000|2022-10-27 21:00:00|74678.1|74651.4|74689.4|74609.2|74689.4|74651.7|74665|74589.3|41
1666904700000|2022-10-27 21:05:00|74690.6|74603.8|74689.4|74604.3|74706.1|74613.2|74685.6|74602.4|32
1666905000000|2022-10-27 21:10:00|74688.7|74615.6|74685.4|74618.9|74693.2|74632.5|74685|74614.7|36
1666905300000|2022-10-27 21:15:00|74680.5|74641|74682.7|74657|74712.3|74663.2|74675|74616.7|79
1666905600000|2022-10-27 21:20:00|74680.7|74660|74681.1|74653.9|74694.1|74661.3|74680.1|74639.6|63
1666905900000|2022-10-27 21:25:00|74681.2|74652.5|74677.8|74654.9|74684.7|74658.3|74677.3|74649.1|81
1666906200000|2022-10-27 21:30:00|74677.1|74656.3|74698.6|74670|74702.2|74674.9|74676.9|74640.1|119
1666906500000|2022-10-27 21:35:00|74699.1|74669.3|74699.1|74665.1|74699.6|74674.4|74692|74665|81
1666906800000|2022-10-27 21:40:00|74698.4|74665.5|74694.6|74672|74698.9|74673.8|74691.6|74664.8|137
1666907100000|2022-10-27 21:45:00|74693|74670.9|74689|74669|74693.9|74673.8|74687.2|74661|116
1666907400000|2022-10-27 21:50:00|74688.6|74667.6|74691.8|74666.7|74695.6|74672.7|74687.6|74660.7|61
1666907700000|2022-10-27 21:55:00|74692.6|74666.5|74695.6|74596.6|74713.2|74676.7|74675.1|74592.1|206
1666908000000|2022-10-27 22:00:00|74697.1|74598.1|74668.5|74640|74716.6|74646.1|74652.9|74582.5|464
1666908300000|2022-10-27 22:05:00|74668.8|74640.1|74648.7|74619.5|74691.9|74653.6|74645.9|74615.3|273
1666908600000|2022-10-27 22:10:00|74649.3|74619.9|74651.1|74619.7|74669.8|74645.9|74636.6|74608.1|600
1666908900000|2022-10-27 22:15:00|74651.3|74620.2|74644.9|74619.1|74657.6|74629.5|74629|74599.1|596
1666909200000|2022-10-27 22:20:00|74645.2|74619.2|74640|74620|74654.2|74624.3|74633|74609.4|553
1666909500000|2022-10-27 22:25:00|74640.2|74620.2|74649.7|74625.4|74653|74628.8|74633.7|74607.8|456
1666909800000|2022-10-27 22:30:00|74649.9|74625.2|74637.7|74617.7|74658.9|74627.9|74636.9|74612|432
1666910100000|2022-10-27 22:35:00|74637.6|74617.6|74630.3|74610.3|74653.8|74627|74628.1|74606.6|366
1666910400000|2022-10-27 22:40:00|74630.9|74610.9|74640.7|74616.7|74640.7|74616.8|74617.7|74595.4|415
1666910700000|2022-10-27 22:45:00|74640.8|74616.6|74639|74611|74657.2|74627.7|74632|74610.5|375
1666911000000|2022-10-27 22:50:00|74638.9|74610.9|74631.2|74611.2|74658.6|74628.3|74631.1|74603.6|469
1666911300000|2022-10-27 22:55:00|74631.1|74611.1|74619.6|74599.6|74654|74627.1|74619.6|74598.4|512
1666911600000|2022-10-27 23:00:00|74619.8|74599.8|74641.6|74621.6|74644.7|74622.9|74616.2|74596.2|424
1666911900000|2022-10-27 23:05:00|74641.4|74621.4|74631|74611|74646.3|74626.3|74627|74599.3|352
1666912200000|2022-10-27 23:10:00|74630.9|74610.9|74624.2|74604.2|74636.4|74616.4|74614|74589.9|399
1666912500000|2022-10-27 23:15:00|74624.5|74604.5|74638.2|74618.2|74641.2|74621.2|74616.9|74596.9|412
1666912800000|2022-10-27 23:20:00|74638.3|74618.3|74637.1|74617.1|74642.2|74622.2|74630.1|74610.1|335
1666913100000|2022-10-27 23:25:00|74637.3|74617.3|74632.9|74612.9|74637.5|74617.5|74629.1|74609.1|309
1666913400000|2022-10-27 23:30:00|74633.1|74613.1|74626.3|74606.3|74642.2|74622.2|74621.5|74601.5|462
1666913700000|2022-10-27 23:35:00|74627.3|74607.3|74633.6|74613.6|74637.5|74617.5|74624.4|74604.4|297
1666914000000|2022-10-27 23:40:00|74633.5|74613.5|74621.4|74601.4|74635.2|74615.2|74618.7|74598.7|437
1666914300000|2022-10-27 23:45:00|74621|74601|74636.6|74616.6|74648.4|74628.4|74619.7|74599.7|439
1666914600000|2022-10-27 23:50:00|74636.4|74616.4|74639.9|74619.9|74643.8|74623.8|74628.7|74608.7|352
1666914900000|2022-10-27 23:55:00|74640|74620|74659.1|74639.1|74661.5|74641.5|74639.4|74619.4|449
1666915200000|2022-10-28 00:00:00|74654.9|74634.9|74684.2|74664.2|74695.9|74675.9|74649.9|74629.9|788
1666915500000|2022-10-28 00:05:00|74684.1|74664.1|74701.6|74681.6|74710.9|74690.9|74672.6|74652.6|636
1666915800000|2022-10-28 00:10:00|74701.7|74681.7|74702.1|74682.1|74718.5|74698.5|74694.7|74674.7|587
1666916100000|2022-10-28 00:15:00|74702.5|74682.5|74721.2|74701.2|74723|74703|74694|74674|508
1666916400000|2022-10-28 00:20:00|74721.4|74701.4|74689.1|74669.1|74721.4|74701.4|74682.1|74662.1|553
1666916700000|2022-10-28 00:25:00|74689.2|74669.2|74675.6|74655.6|74691.2|74671.2|74675.1|74655.1|469
1666917000000|2022-10-28 00:30:00|74676.1|74656.1|74668.1|74648.1|74688|74669.3|74649.9|74631.9|499
1666917300000|2022-10-28 00:35:00|74667.9|74647.9|74656.1|74636.1|74669.4|74650.2|74645|74625|484
1666917600000|2022-10-28 00:40:00|74655.9|74635.9|74657.6|74637.6|74668|74647.8|74647.1|74628.7|560
1666917900000|2022-10-28 00:45:00|74656.3|74636.3|74668.2|74648.2|74669.9|74649.9|74650.9|74630.9|586
1666918200000|2022-10-28 00:50:00|74668.3|74648.3|74677.8|74657.8|74688.4|74668.4|74665.4|74645.4|627
1666918500000|2022-10-28 00:55:00|74662.2|74642.2|74659.1|74639.1|74671.3|74651.3|74638.2|74618.2|644
1666918800000|2022-10-28 01:00:00|74659.8|74639.8|74613.5|74593.5|74676.7|74656.7|74612.5|74592.6|658
1666919100000|2022-10-28 01:05:00|74613.7|74593.7|74592.8|74572.8|74627.6|74609.9|74592.1|74572.1|577
1666919400000|2022-10-28 01:10:00|74592.9|74572.9|74582.8|74562.8|74593.8|74573.8|74563.1|74543.1|742
1666919700000|2022-10-28 01:15:00|74583.2|74563.2|74564.9|74544.9|74608.7|74588.7|74563.9|74543.9|789
1666920000000|2022-10-28 01:20:00|74566.2|74546.2|74548.4|74528.4|74574|74554|74541|74521|727
1666920300000|2022-10-28 01:25:00|74548.1|74528.1|74532.8|74512.8|74562.7|74542.7|74529|74509|647
1666920600000|2022-10-28 01:30:00|74533.7|74513.7|74566.3|74546.3|74569.7|74549.7|74528.8|74508.8|681
1666920900000|2022-10-28 01:35:00|74565.4|74545.4|74527.4|74507.4|74566.3|74546.3|74523.7|74503.7|672
1666921200000|2022-10-28 01:40:00|74525.4|74505.4|74527.5|74507.5|74528.2|74508.2|74495.4|74475.4|719
1666921500000|2022-10-28 01:45:00|74527|74507|74505.4|74485.4|74528|74508.2|74489.5|74469.5|648
1666921800000|2022-10-28 01:50:00|74506.4|74486.4|74470.5|74450.5|74506.4|74486.4|74452.5|74434.5|623
1666922100000|2022-10-28 01:55:00|74470.8|74450.8|74443.7|74423.7|74480.5|74460.5|74436.7|74416.7|743
1666922400000|2022-10-28 02:00:00|74445.2|74425.2|74451.5|74431.5|74461.6|74442.2|74425.1|74403.8|725
1666922700000|2022-10-28 02:05:00|74452.8|74432.8|74468.6|74448.6|74471.3|74451.3|74448.7|74428.6|686
1666923000000|2022-10-28 02:10:00|74469.9|74449.9|74452.5|74432.5|74474.9|74454.9|74449.4|74429.5|581
1666923300000|2022-10-28 02:15:00|74453.3|74433.3|74460.7|74440.7|74472.8|74454.1|74451.7|74430.2|525
1666923600000|2022-10-28 02:20:00|74460.9|74440.9|74470.1|74450.1|74485|74465|74444.2|74426.6|529
1666923900000|2022-10-28 02:25:00|74470.8|74450.8|74480.4|74460.4|74487.5|74468|74465.8|74445.8|463
1666924200000|2022-10-28 02:30:00|74481.4|74461.4|74481.1|74461.1|74493.7|74473.7|74464.9|74444.9|520
1666924500000|2022-10-28 02:35:00|74481.4|74461.4|74503.9|74486.9|74506.8|74487.3|74466|74447.4|417
1666924800000|2022-10-28 02:40:00|74508.4|74488.4|74507.4|74487.4|74522.3|74502.3|74500.7|74480.7|435
1666925100000|2022-10-28 02:45:00|74507.5|74487.5|74530.1|74510.1|74549.5|74529.5|74506.9|74487.4|463
1666925400000|2022-10-28 02:50:00|74530|74510|74524.5|74504.5|74548.7|74531.7|74509.7|74489.7|863
1666925700000|2022-10-28 02:55:00|74525.3|74505.3|74493.9|74473.9|74529.4|74509.4|74478.2|74458.2|831
1666926000000|2022-10-28 03:00:00|74494.2|74477.3|74521.3|74501.3|74521.3|74501.5|74480.6|74460.6|646
1666926300000|2022-10-28 03:05:00|74522.3|74502.3|74523|74503|74530|74511.9|74504.6|74485.8|550
1666926600000|2022-10-28 03:10:00|74524.5|74504.5|74537.6|74517.6|74542.8|74525.2|74508|74488|614
1666926900000|2022-10-28 03:15:00|74537.9|74517.9|74554.2|74534.2|74562.2|74543.7|74531.4|74513.6|573
1666927200000|2022-10-28 03:20:00|74554.3|74534.3|74538.3|74518.3|74556.3|74536.3|74516|74496|571
1666927500000|2022-10-28 03:25:00|74537.5|74517.5|74551.7|74531.7|74553.3|74533.3|74527.5|74509.1|396
1666927800000|2022-10-28 03:30:00|74550.8|74530.8|74528.8|74508.8|74563.3|74544.1|74508.3|74490.6|484
1666928100000|2022-10-28 03:35:00|74528.2|74508.2|74519.6|74499.6|74542.5|74523.8|74513.4|74493.4|539
1666928400000|2022-10-28 03:40:00|74519.5|74499.5|74476.9|74456.9|74522.1|74502.1|74474.1|74456.9|489
1666928700000|2022-10-28 03:45:00|74480|74460|74500.3|74480.3|74512.5|74493.8|74478.5|74460|522
1666929000000|2022-10-28 03:50:00|74502.6|74482.6|74498|74478|74512.8|74494.6|74492.7|74473.8|456
1666929300000|2022-10-28 03:55:00|74500.1|74480.1|74471.8|74451.8|74509.6|74489.6|74468.5|74448.5|545
1666929600000|2022-10-28 04:00:00|74471.9|74451.9|74479.8|74459.8|74483.5|74465|74468.1|74449.2|497
1666929900000|2022-10-28 04:05:00|74479.6|74459.6|74502.6|74482.6|74516.6|74496.6|74479.6|74459.6|489
1666930200000|2022-10-28 04:10:00|74502.4|74482.4|74503.7|74483.7|74513.1|74496.1|74485.4|74465.4|477
1666930500000|2022-10-28 04:15:00|74503.3|74483.3|74499.6|74479.6|74504.5|74484.5|74483.8|74462.1|445
1666930800000|2022-10-28 04:20:00|74499.5|74479.5|74537.9|74517.9|74542.1|74522.1|74499|74479|494
1666931100000|2022-10-28 04:25:00|74537.1|74517.1|74517.5|74497.5|74538.3|74518.3|74507.8|74488|494
1666931400000|2022-10-28 04:30:00|74517.4|74497.4|74524.8|74504.8|74541.7|74521.6|74509.1|74489.1|536
1666931700000|2022-10-28 04:35:00|74525.2|74505.2|74522.7|74502.7|74530.4|74510.4|74511.3|74491.3|503
1666932000000|2022-10-28 04:40:00|74522.6|74502.6|74533.7|74518.7|74538.5|74521.6|74509.5|74489.5|488
1666932300000|2022-10-28 04:45:00|74536|74516|74529.3|74509.3|74547.7|74527.8|74526|74506|425
1666932600000|2022-10-28 04:50:00|74527.1|74507.1|74545.5|74525.5|74550.1|74532.6|74520.6|74501.2|406
1666932900000|2022-10-28 04:55:00|74546.8|74526.8|74522.9|74507.9|74550|74532.2|74519.8|74502.3|403
1666933200000|2022-10-28 05:00:00|74525|74505|74522.7|74502.7|74540.7|74520.7|74506.5|74486.5|565
1666933500000|2022-10-28 05:05:00|74522.6|74502.6|74528.6|74508.6|74541.3|74521.3|74518|74498|570
1666933800000|2022-10-28 05:10:00|74528.8|74508.8|74553.6|74533.6|74563.4|74545.7|74525.3|74505.3|612
1666934100000|2022-10-28 05:15:00|74553.3|74533.3|74542.7|74522.7|74556.4|74536.3|74532.2|74512.4|557
1666934400000|2022-10-28 05:20:00|74543|74523|74546.1|74526.1|74553.8|74533.8|74538.2|74518.2|650
1666934700000|2022-10-28 05:25:00|74545.5|74525.5|74546.9|74526.9|74556.5|74536.5|74533.4|74513.4|539
1666935000000|2022-10-28 05:30:00|74547.1|74527.1|74537.7|74517.7|74547.1|74527.1|74488.9|74452.1|840
1666935300000|2022-10-28 05:35:00|74537.6|74517.6|74582.6|74562.6|74595.9|74575.9|74537.4|74517.4|780
1666935600000|2022-10-28 05:40:00|74584.5|74564.5|74599.4|74579.4|74606.1|74586.1|74566.1|74546.1|733
1666935900000|2022-10-28 05:45:00|74600|74580|74590.9|74570.9|74603.9|74583.9|74571.8|74554.8|757
1666936200000|2022-10-28 05:50:00|74591|74571|74588.8|74568.8|74604.2|74584.2|74573.8|74553.8|675
1666936500000|2022-10-28 05:55:00|74589.5|74569.5|74608.9|74588.9|74615.4|74596.2|74584.5|74564.5|685
1666936800000|2022-10-28 06:00:00|74614.7|74591.7|74568.6|74548.6|74622.7|74599.2|74561.8|74545.5|773
1666937100000|2022-10-28 06:05:00|74569.1|74549.1|74617.6|74602.6|74630|74610|74554.9|74538.9|714
1666937400000|2022-10-28 06:10:00|74618.2|74603.2|74652.9|74632.9|74664.2|74645.4|74614.2|74597.4|729
1666937700000|2022-10-28 06:15:00|74651.2|74631.2|74657.8|74642.8|74679.5|74661|74643.8|74626.4|739
1666938000000|2022-10-28 06:20:00|74658.5|74643.5|74677.1|74662.1|74680.5|74664|74643.7|74628.7|693
1666938300000|2022-10-28 06:25:00|74676.1|74656.1|74641.1|74621.1|74688|74673|74636.2|74619.4|863
1666938600000|2022-10-28 06:30:00|74640.6|74620.6|74686.4|74671.4|74690.9|74672.2|74634.4|74617.1|805
1666938900000|2022-10-28 06:35:00|74680.1|74665.1|74677.2|74662.2|74702.6|74682.7|74657.9|74641.5|858
1666939200000|2022-10-28 06:40:00|74679.8|74659.8|74640.6|74620.6|74686.3|74666.3|74619.5|74593.9|820
1666939500000|2022-10-28 06:45:00|74612.9|74585.6|74626.2|74606.2|74653.5|74633.5|74604.3|74578|948
1666939800000|2022-10-28 06:50:00|74623|74603|74656.9|74641.9|74656.9|74641.9|74598.7|74579.9|884
1666940100000|2022-10-28 06:55:00|74660.9|74640.9|74667.2|74647.2|74695.7|74675.7|74636.6|74617.5|895
1666940400000|2022-10-28 07:00:00|74683.9|74663.9|74666.4|74646.4|74695.3|74678.7|74600.7|74584.2|1007
1666940700000|2022-10-28 07:05:00|74663.8|74648.8|74624.7|74609.7|74666.4|74649.8|74599.8|74581.5|917
1666941000000|2022-10-28 07:10:00|74624.4|74609.4|74784.2|74764.2|74788.2|74768.2|74617|74600.2|1010
1666941300000|2022-10-28 07:15:00|74786.8|74766.8|74810.7|74795.7|74894.7|74874.7|74762.7|74747.7|1013
1666941600000|2022-10-28 07:20:00|74814.4|74799.4|74817.2|74802.2|74836.8|74821.8|74800.7|74780.7|931
1666941900000|2022-10-28 07:25:00|74820.2|74805.2|74819.2|74804.2|74837|74819.8|74795.9|74776.8|929
1666942200000|2022-10-28 07:30:00|74819.8|74804.8|74801.9|74786.9|74849|74827.8|74793.6|74777|965
1666942500000|2022-10-28 07:35:00|74802.5|74787.5|74816.2|74796.2|74816.8|74799.6|74784.3|74764.3|881
1666942800000|2022-10-28 07:40:00|74816.5|74796.5|74814|74799|74839.7|74822.5|74813.2|74794.8|826
1666943100000|2022-10-28 07:45:00|74811.9|74796.9|74794.9|74779.9|74854.3|74839.3|74788.1|74770.4|900
1666943400000|2022-10-28 07:50:00|74795.9|74780.9|74815.8|74795.8|74834|74814.1|74790.2|74772.3|817
1666943700000|2022-10-28 07:55:00|74815.9|74795.9|74835.9|74815.9|74851.2|74824.9|74799|74781.6|806
1666944000000|2022-10-28 08:00:00|74834.5|74811.8|74959|74939|74978.9|74958.9|74781.3|74761.3|975
1666944300000|2022-10-28 08:05:00|74955.9|74940.9|74906.5|74886.5|74965.6|74948.4|74903.8|74886.5|909
1666944600000|2022-10-28 08:10:00|74904.8|74889.8|74866.4|74851.4|74941.3|74924.6|74866.1|74851.1|850
1666944900000|2022-10-28 08:15:00|74872.5|74852.5|74912.3|74897.3|74913.6|74897.6|74856.5|74837.8|842
1666945200000|2022-10-28 08:20:00|74914.3|74899.3|74897.5|74882.5|74927.1|74910.2|74883.7|74865.7|821
1666945500000|2022-10-28 08:25:00|74897.7|74882.7|74884.8|74869.8|74898.4|74883.4|74863.6|74845.2|770
1666945800000|2022-10-28 08:30:00|74885.1|74870.1|74848.3|74828.3|74890.1|74874|74810.7|74791|852
1666946100000|2022-10-28 08:35:00|74847.6|74827.6|74873.7|74858.7|74880.4|74864.9|74829.3|74812.5|761
1666946400000|2022-10-28 08:40:00|74873.9|74858.9|74852.7|74837.7|74899.8|74880.4|74833.6|74813.6|834
1666946700000|2022-10-28 08:45:00|74856.5|74841.5|74843.5|74823.5|74863.7|74845.6|74798.7|74781.4|894
1666947000000|2022-10-28 08:50:00|74844.2|74824.2|74844.4|74824.4|74859|74841.1|74830.6|74813.8|845
1666947300000|2022-10-28 08:55:00|74847.2|74827.2|74887.5|74846.4|74887.5|74857.1|74842.8|74825.4|794
1666947600000|2022-10-28 09:00:00|74897.2|74835.3|74804.3|74789.3|74897.2|74836.6|74803.9|74785.4|903
1666947900000|2022-10-28 09:05:00|74804.4|74789.4|74793.3|74773.3|74816.2|74796.2|74755.9|74740.9|939
1666948200000|2022-10-28 09:10:00|74793.4|74773.4|74724.1|74704.1|74818.3|74800.4|74718.9|74698.9|893
1666948500000|2022-10-28 09:15:00|74723.3|74703.3|74734.6|74714.6|74768.7|74750.2|74702.1|74684.2|945
1666948800000|2022-10-28 09:20:00|74733.8|74713.8|74726.6|74711.6|74740.8|74722.6|74699.6|74681.3|791
1666949100000|2022-10-28 09:25:00|74730.2|74710.2|74740.6|74720.6|74748|74728|74704.9|74685.7|871
1666949400000|2022-10-28 09:30:00|74739.6|74719.6|74750|74730|74767|74748.9|74729.8|74710.8|756
1666949700000|2022-10-28 09:35:00|74750.2|74730.2|74807.5|74787.5|74807.6|74787.6|74741.7|74724.2|804
1666950000000|2022-10-28 09:40:00|74806.6|74786.6|74821.5|74801.5|74848.7|74828.7|74806|74786.6|814
1666950300000|2022-10-28 09:45:00|74818.9|74803.9|74772.2|74752.2|74822.5|74804.3|74771.8|74751.8|840
1666950600000|2022-10-28 09:50:00|74772.5|74752.5|74794.3|74774.3|74797.8|74779.2|74739.9|74723.3|875
1666950900000|2022-10-28 09:55:00|74794|74774|74787.3|74767.3|74798.3|74781.2|74778.4|74760|780
1666951200000|2022-10-28 10:00:00|74787.4|74767.4|74814.3|74799.3|74828.2|74810.1|74766.4|74749.3|836
1666951500000|2022-10-28 10:05:00|74814.4|74799.4|74775.5|74760.5|74842.6|74825.4|74774.1|74755.8|844
1666951800000|2022-10-28 10:10:00|74776.8|74761.8|74754.5|74739.5|74786.4|74770.1|74753|74736.2|758
1666952100000|2022-10-28 10:15:00|74754.3|74739.3|74779.8|74764.8|74788.7|74770.4|74749.6|74732.1|689
1666952400000|2022-10-28 10:20:00|74779.4|74764.4|74790.4|74775.4|74794|74777.1|74760.4|74743.5|730
1666952700000|2022-10-28 10:25:00|74794.2|74774.2|74810.1|74795.1|74810.8|74795.1|74791.8|74774.2|666
1666953000000|2022-10-28 10:30:00|74811.4|74791.4|74822|74807|74849.7|74832.7|74808.1|74791|715
1666953300000|2022-10-28 10:35:00|74823.1|74808.1|74848.1|74833.1|74865.4|74847.9|74815.4|74798.6|657
1666953600000|2022-10-28 10:40:00|74848.5|74833.5|74860.4|74840.4|74865.7|74847.7|74840.6|74824.4|618
1666953900000|2022-10-28 10:45:00|74860.3|74840.3|74888.3|74873.3|74910.3|74893.6|74852|74836.6|684
1666954200000|2022-10-28 10:50:00|74887.8|74872.8|74839.5|74824.5|74897.4|74882.4|74838.1|74820.4|770
1666954500000|2022-10-28 10:55:00|74839.4|74824.4|74820.6|74800.6|74842.7|74825.4|74816.1|74799.7|709
1666954800000|2022-10-28 11:00:00|74821.1|74801.1|74823.5|74803.5|74846.6|74829.3|74803.3|74785.5|787
1666955100000|2022-10-28 11:05:00|74823.6|74803.6|74856.1|74836.1|74884.7|74865.2|74813.2|74796.2|689
1666955400000|2022-10-28 11:10:00|74856.2|74836.2|74782.7|74767.7|74861.5|74842.2|74782.7|74767.7|756
1666955700000|2022-10-28 11:15:00|74781.6|74766.6|74756.6|74736.6|74803.3|74786.3|74751.9|74733.3|762
1666956000000|2022-10-28 11:20:00|74759.5|74739.5|74745.5|74730.5|74781.4|74764.4|74737.4|74720.1|770
1666956300000|2022-10-28 11:25:00|74744.7|74729.7|74684.6|74664.6|74752.4|74733.6|74679.5|74659.5|863
1666956600000|2022-10-28 11:30:00|74685.2|74665.2|74659.6|74644.6|74711.2|74691.4|74659.6|74641.5|848
1666956900000|2022-10-28 11:35:00|74659.4|74644.4|74670.3|74655.3|74671.6|74656.6|74612.9|74595.9|960
1666957200000|2022-10-28 11:40:00|74670.7|74655.7|74710.9|74690.9|74729.2|74714.2|74670.7|74655.7|922
1666957500000|2022-10-28 11:45:00|74710.8|74690.8|74724.5|74704.5|74741.4|74723.4|74675.4|74657.7|816
1666957800000|2022-10-28 11:50:00|74724.7|74704.7|74710.9|74695.9|74739.3|74724.3|74701.6|74684.2|729
1666958100000|2022-10-28 11:55:00|74714.7|74694.7|74777|74757|74786.2|74760.9|74702.6|74684.6|797
1666958400000|2022-10-28 12:00:00|74777.5|74757.5|74737.4|74722.4|74793.3|74778.3|74735.6|74719.1|914
1666958700000|2022-10-28 12:05:00|74738.3|74723.3|74780.6|74760.6|74807.4|74790.5|74736.6|74721.6|867
1666959000000|2022-10-28 12:10:00|74780.3|74765.3|74800.9|74785.9|74806.3|74791.3|74764.7|74747.4|870
1666959300000|2022-10-28 12:15:00|74797.5|74782.5|74765.9|74745.9|74830.5|74815.5|74764.4|74745.9|828
1666959600000|2022-10-28 12:20:00|74768|74753|74792.4|74777.4|74807.9|74791.2|74749.9|74734.9|874
1666959900000|2022-10-28 12:25:00|74791.8|74776.8|74832.6|74808.5|74852.5|74832.5|74785.1|74768.4|838
1666960200000|2022-10-28 12:30:00|74835.9|74807.1|74716|74696|74911.1|74887.2|74664.2|74644.2|1139
1666960500000|2022-10-28 12:35:00|74718.6|74698.6|74829.6|74814.6|74889.2|74870.2|74718.6|74698.6|1093
1666960800000|2022-10-28 12:40:00|74834.6|74819.6|74779.5|74759.5|74859|74840.9|74771.3|74756.3|1059
1666961100000|2022-10-28 12:45:00|74776.5|74756.5|74829.3|74814.3|74869.4|74849.9|74768|74752.3|1052
1666961400000|2022-10-28 12:50:00|74831.3|74811.3|74758.3|74738.3|74838.9|74823.9|74734.3|74717.5|1053
1666961700000|2022-10-28 12:55:00|74755.7|74740.7|74667.9|74647.9|74773.5|74756.9|74635.5|74616.7|1060
1666962000000|2022-10-28 13:00:00|74668.2|74648.2|74582.8|74562.8|74672.2|74652.2|74561.2|74541.2|1064
1666962300000|2022-10-28 13:05:00|74583.9|74563.9|74545.2|74530.2|74588.3|74568.3|74518.4|74500.7|1027
1666962600000|2022-10-28 13:10:00|74553.3|74533.3|74517.9|74502.9|74567.9|74552.9|74511.2|74493.7|1015
1666962900000|2022-10-28 13:15:00|74517.2|74502.2|74608.2|74588.2|74621|74601|74517.2|74499.8|1018
1666963200000|2022-10-28 13:20:00|74605.6|74590.6|74641.9|74621.9|74655|74635.2|74586.7|74568.5|959
1666963500000|2022-10-28 13:25:00|74642.9|74622.9|74658|74643|74667.8|74651.1|74590.9|74573.9|976
1666963800000|2022-10-28 13:30:00|74659.3|74644.3|74627.4|74612.4|74688.6|74671.1|74583.2|74564.8|1102
1666964100000|2022-10-28 13:35:00|74629|74609|74604.3|74584.3|74658.6|74640.9|74597.2|74579.2|1054
1666964400000|2022-10-28 13:40:00|74598.9|74583.9|74615.2|74600.2|74630.4|74615.4|74560.5|74542.1|1055
1666964700000|2022-10-28 13:45:00|74615.8|74600.8|74608.1|74593.1|74648.5|74632.6|74590.8|74573.5|1014
1666965000000|2022-10-28 13:50:00|74607.6|74592.6|74661.9|74641.9|74673.3|74656.3|74597.9|74577.9|1027
1666965300000|2022-10-28 13:55:00|74661.4|74641.4|74672.6|74652.6|74699.5|74679.5|74640.5|74623.9|934
1666965600000|2022-10-28 14:00:00|74672.7|74652.7|74699.8|74679.8|74732.4|74712.4|74575.1|74555.1|1094
1666965900000|2022-10-28 14:05:00|74698.4|74678.4|74767.9|74752.9|74781.5|74763.6|74650.5|74635.4|1072
1666966200000|2022-10-28 14:10:00|74768.5|74753.5|74786.8|74771.8|74899.4|74882.2|74761.4|74744.9|1043
1666966500000|2022-10-28 14:15:00|74784.8|74769.8|74788.3|74768.3|74827|74807|74772.7|74755|1016
1666966800000|2022-10-28 14:20:00|74789.5|74769.5|74783|74763|74831.6|74812.1|74772.7|74753.4|1033
1666967100000|2022-10-28 14:25:00|74782.1|74762.1|74750.3|74730.3|74787.7|74769.5|74733.4|74713.4|990
1666967400000|2022-10-28 14:30:00|74747.6|74727.6|74768.9|74748.9|74775.2|74755.8|74733.2|74715|968
1666967700000|2022-10-28 14:35:00|74768.6|74753.6|74760.2|74745.2|74787.2|74772.2|74748.5|74730.2|890
1666968000000|2022-10-28 14:40:00|74760.1|74745.1|74747.3|74727.3|74774.2|74756.2|74725.4|74707.2|963
1666968300000|2022-10-28 14:45:00|74747.6|74727.6|74795.7|74775.7|74800.8|74783.7|74686.5|74667.7|988
1666968600000|2022-10-28 14:50:00|74795.2|74775.2|74848.6|74828.6|74882|74862.5|74780|74761.5|1015
1666968900000|2022-10-28 14:55:00|74848.1|74828.1|74821.5|74801.5|74857.8|74840.6|74781.9|74764.6|1056
1666969200000|2022-10-28 15:00:00|74816.8|74801.8|74825.2|74810.2|74871.3|74851.3|74800.8|74782|966
1666969500000|2022-10-28 15:05:00|74827.4|74807.4|74889.7|74869.7|74896.6|74876.6|74804.7|74789.4|877
1666969800000|2022-10-28 15:10:00|74889.9|74869.9|74895.7|74875.7|74910.3|74890.3|74858.9|74839|919
1666970100000|2022-10-28 15:15:00|74895.9|74875.9|74903|74883|74972.4|74954.6|74894.3|74875.9|954
1666970400000|2022-10-28 15:20:00|74902.1|74887.1|74881.5|74861.5|74905.9|74888.2|74867.5|74849.6|864
1666970700000|2022-10-28 15:25:00|74881.4|74861.4|74864.2|74844.2|74910.8|74890.8|74860.4|74840.4|915
1666971000000|2022-10-28 15:30:00|74864.6|74844.6|74883.4|74863.4|74889.8|74869.8|74842.6|74822.6|876
1666971300000|2022-10-28 15:35:00|74883.3|74863.3|74880|74860|74893.5|74874.2|74861.2|74841.2|929
1666971600000|2022-10-28 15:40:00|74880.4|74860.4|74872.8|74857.8|74902.3|74882.3|74861.2|74844|900
1666971900000|2022-10-28 15:45:00|74873.4|74858.4|74875.7|74860.7|74888.8|74871.6|74847.5|74829.3|826
1666972200000|2022-10-28 15:50:00|74874|74859|74909.4|74894.4|74912.9|74894.4|74859|74839.6|751
1666972500000|2022-10-28 15:55:00|74911.4|74891.4|74946.7|74926.7|74948.4|74931.6|74895.2|74878.8|762
1666972800000|2022-10-28 16:00:00|74946|74926|74960|74945|74962.5|74945.9|74906.1|74890.9|722
1666973100000|2022-10-28 16:05:00|74962.9|74942.9|74938.4|74923.4|74972.1|74957.1|74935.3|74917.4|766
1666973400000|2022-10-28 16:10:00|74938.2|74923.2|74934.3|74919.3|74948.4|74933.4|74930.7|74914.3|599
1666973700000|2022-10-28 16:15:00|74935.1|74915.1|74960.3|74945.3|74964.1|74946.2|74918.7|74900.2|668
1666974000000|2022-10-28 16:20:00|74960.1|74945.1|74942.1|74927.1|74965.5|74948.2|74934.3|74917.4|586
1666974300000|2022-10-28 16:25:00|74939.2|74924.2|74975.2|74960.2|74979|74962.3|74932.2|74915.8|560
1666974600000|2022-10-28 16:30:00|74977.2|74957.2|74949.4|74934.4|74986.4|74969|74938.3|74920.4|633
1666974900000|2022-10-28 16:35:00|74949.6|74934.6|74962.2|74942.2|74967.9|74950.4|74945.3|74926.4|560
1666975200000|2022-10-28 16:40:00|74962.3|74942.3|74943.5|74923.5|74974.6|74958|74941.6|74923|600
1666975500000|2022-10-28 16:45:00|74942.4|74922.4|74918.9|74898.9|74944.3|74926|74912.6|74892.6|665
1666975800000|2022-10-28 16:50:00|74919.1|74899.1|74928.9|74908.9|74957.5|74937.5|74903|74885.2|680
1666976100000|2022-10-28 16:55:00|74929|74909|74912|74892|74937.5|74918|74906.3|74889.2|644
1666976400000|2022-10-28 17:00:00|74910.8|74890.8|74853.3|74833.3|74910.8|74892.2|74847|74829.2|642
1666976700000|2022-10-28 17:05:00|74853.9|74833.9|74850.8|74835.8|74858.4|74839.2|74827.3|74810.4|543
1666977000000|2022-10-28 17:10:00|74850.1|74835.1|74865.5|74845.5|74865.5|74845.5|74835.8|74815.8|532
1666977300000|2022-10-28 17:15:00|74865.4|74845.4|74880.5|74860.5|74881.1|74864.3|74859.3|74839.8|577
1666977600000|2022-10-28 17:20:00|74881.5|74861.5|74876.6|74856.6|74892|74875.8|74858.5|74840.2|668
1666977900000|2022-10-28 17:25:00|74876.7|74856.7|74892.7|74872.7|74893.3|74876.5|74872.7|74854.2|573
1666978200000|2022-10-28 17:30:00|74891.7|74871.7|74873.1|74853.1|74893.2|74874.4|74870|74852.7|625
1666978500000|2022-10-28 17:35:00|74872.8|74852.8|74883.7|74863.7|74884.1|74864.1|74863.4|74845.4|574
1666978800000|2022-10-28 17:40:00|74883.8|74863.8|74882.4|74862.4|74890.9|74873.9|74877|74860.2|508
1666979100000|2022-10-28 17:45:00|74882.5|74862.5|74888.4|74873.4|74891.7|74875.3|74863.2|74845.1|473
1666979400000|2022-10-28 17:50:00|74888.6|74873.6|74906.8|74891.8|74909.2|74894.2|74876.8|74859.1|478
1666979700000|2022-10-28 17:55:00|74906.7|74891.7|74910.8|74895.8|74943.6|74925.8|74906.7|74891.6|586
1666980000000|2022-10-28 18:00:00|74910.9|74895.9|74890.4|74875.4|74918.3|74900.1|74883.8|74868.4|598
1666980300000|2022-10-28 18:05:00|74890.3|74875.3|74873.8|74853.8|74894.3|74876.6|74854.8|74839.8|537
1666980600000|2022-10-28 18:10:00|74875.5|74855.5|74857.3|74842.3|74876.6|74859.1|74837.2|74819.3|458
1666980900000|2022-10-28 18:15:00|74859.5|74839.5|74842.9|74827.9|74861.2|74842.8|74825.1|74806.3|533
1666981200000|2022-10-28 18:20:00|74842.7|74827.7|74854.2|74834.2|74854.2|74837.2|74836.3|74818.5|491
1666981500000|2022-10-28 18:25:00|74852.8|74832.8|74858.1|74838.1|74862|74844.7|74837.3|74821.9|512
1666981800000|2022-10-28 18:30:00|74858.7|74838.7|74839.7|74819.7|74862.4|74844.1|74830.4|74814.8|631
1666982100000|2022-10-28 18:35:00|74840.2|74820.2|74838.1|74818.1|74850.9|74830.9|74830.7|74814.4|601
1666982400000|2022-10-28 18:40:00|74838.2|74818.2|74854.5|74834.5|74862.7|74844.9|74836.1|74818.2|590
1666982700000|2022-10-28 18:45:00|74855.3|74835.3|74821.4|74801.4|74859.1|74840.9|74818.9|74801.4|544
1666983000000|2022-10-28 18:50:00|74820.8|74800.8|74798.5|74778.5|74820.8|74802.9|74788|74770.2|690
1666983300000|2022-10-28 18:55:00|74797.9|74777.9|74779.3|74759.3|74803.7|74787.2|74767.3|74747.3|706
1666983600000|2022-10-28 19:00:00|74779.4|74759.4|74780.3|74760.3|74787.7|74769.7|74773.5|74753.5|698
1666983900000|2022-10-28 19:05:00|74780.2|74760.2|74746.8|74726.8|74803.6|74783.6|74737.9|74720.3|667
1666984200000|2022-10-28 19:10:00|74743.5|74728.5|74749.1|74729.1|74761.4|74741.4|74736.7|74716.7|621
1666984500000|2022-10-28 19:15:00|74748.1|74728.1|74768.1|74748.1|74771.9|74751.9|74743.6|74724.6|592
1666984800000|2022-10-28 19:20:00|74767.9|74747.9|74773.1|74753.1|74798.8|74780.9|74760.8|74740.8|589
1666985100000|2022-10-28 19:25:00|74772.7|74752.7|74748.6|74728.6|74780.3|74763.5|74732.3|74712.7|584
1666985400000|2022-10-28 19:30:00|74748.7|74728.7|74749.3|74729.3|74757.3|74739.8|74743.3|74725.4|562
1666985700000|2022-10-28 19:35:00|74749.1|74729.1|74744|74724|74754.4|74737.1|74726.5|74711.5|485
1666986000000|2022-10-28 19:40:00|74743.6|74723.6|74714.6|74694.6|74746.2|74730.2|74708.4|74689.3|494
1666986300000|2022-10-28 19:45:00|74715|74695|74728.4|74708.4|74730.2|74712.2|74711.3|74693.5|506
1666986600000|2022-10-28 19:50:00|74724.8|74709.8|74722.8|74702.8|74732.8|74715.5|74712.1|74694.4|519
1666986900000|2022-10-28 19:55:00|74721.8|74701.8|74705.6|74685.6|74734.6|74714.6|74703|74685.6|528
1666987200000|2022-10-28 20:00:00|74706.3|74686.3|74729|74709|74730.5|74710.5|74706.3|74686.3|458
1666987500000|2022-10-28 20:05:00|74728.7|74708.7|74735|74715|74740.8|74720.8|74726.1|74706.1|398
1666987800000|2022-10-28 20:10:00|74734.3|74714.3|74737.9|74717.9|74753.5|74733.5|74733|74713|425
1666988100000|2022-10-28 20:15:00|74736.8|74716.8|74733.1|74713.1|74745|74725|74724.7|74704.7|447
1666988400000|2022-10-28 20:20:00|74733.5|74713.5|74710.5|74690.5|74733.9|74713.9|74708.5|74688.5|458
1666988700000|2022-10-28 20:25:00|74710.3|74690.3|74695.7|74675.7|74721.3|74701.3|74691.1|74671.1|487
1666989000000|2022-10-28 20:30:00|74696.1|74676.1|74699.5|74679.5|74706|74686|74693.2|74673.2|550
1666989300000|2022-10-28 20:35:00|74699.7|74679.7|74703.8|74683.8|74707.8|74687.8|74694.8|74674.8|441
1666989600000|2022-10-28 20:40:00|74708.5|74688.5|74730.4|74710.4|74732|74712|74695.8|74675.8|635
1666989900000|2022-10-28 20:45:00|74728|74708|74723|74703|74737|74717|74710.4|74690.4|286
1666990200000|2022-10-28 20:50:00|74718.8|74698.8|74709.4|74689.4|74728.1|74708.1|74696|74676|519
1666990500000|2022-10-28 20:55:00|74709.1|74689.1|74698.4|74678.4|74735|74697.3|74687.8|74647.9|449
1667163600000|2022-10-30 21:00:00|74863.5|74749.5|74764.8|74650.8|74877.5|74796.6|74761.1|74647.1|62
1667163900000|2022-10-30 21:05:00|74803.8|74698|74794.4|74680.4|74803.8|74710.6|74767.7|74653.7|26
1667164200000|2022-10-30 21:10:00|74796.5|74708.3|74786.8|74704.7|74797|74709.6|74774.6|74660.6|38
1667164500000|2022-10-30 21:15:00|74786.1|74707|74790.6|74715.3|74795.8|74741.9|74762.1|74659.5|45
1667164800000|2022-10-30 21:20:00|74790.5|74715.2|74794.6|74721.9|74795.1|74722.2|74774.2|74660.2|25
1667165100000|2022-10-30 21:25:00|74783.6|74669.6|74774.2|74660.2|74797.7|74746.9|74774.2|74660.2|34
1667165400000|2022-10-30 21:30:00|74774.4|74744.4|74768.4|74738.4|74794.2|74745|74754.4|74660.2|35
1667165700000|2022-10-30 21:35:00|74774.2|74660.2|74759.2|74729.2|74780.6|74733.5|74751.5|74660.2|68
1667166000000|2022-10-30 21:40:00|74761.9|74731.9|74774.2|74660.2|74774.2|74731.9|74760.4|74658.9|9
1667166300000|2022-10-30 21:45:00|74788.1|74674.1|74794.9|74680.9|74794.9|74737|74760.2|74674.1|14
1667166600000|2022-10-30 21:50:00|74768|74738|74817.2|74703.2|74817.5|74743.3|74767.1|74680.9|35
1667166900000|2022-10-30 21:55:00|74817.1|74703.1|74759.8|74729.8|74817.2|74743.1|74748.3|74663.2|91
1667167200000|2022-10-30 22:00:00|74754|74724|74792.5|74762.5|74877.6|74836.2|74749.3|74682.8|452
1667167500000|2022-10-30 22:05:00|74792.6|74762.6|74830.1|74769.6|74874.8|74805.8|74774|74722.8|343
1667167800000|2022-10-30 22:10:00|74830|74762.8|74822.3|74758.2|74861.8|74805.2|74795.6|74723.8|513
1667168100000|2022-10-30 22:15:00|74820.1|74761.4|74824|74781|74829.6|74793.6|74796.9|74746.7|812
1667168400000|2022-10-30 22:20:00|74821.5|74780.6|74818.2|74789.2|74844.1|74810.1|74813.6|74763.5|763
1667168700000|2022-10-30 22:25:00|74817.9|74788.8|74815.9|74783.2|74831|74800.7|74809.7|74772.9|591
1667169000000|2022-10-30 22:30:00|74816.3|74783.4|74797.5|74765.9|74816.3|74783.4|74791|74749.5|548
1667169300000|2022-10-30 22:35:00|74797.8|74766.2|74769.3|74738.3|74817.8|74777.5|74767|74732.7|568
1667169600000|2022-10-30 22:40:00|74769.5|74738.5|74761|74741|74796.5|74765|74758.9|74730.1|654
1667169900000|2022-10-30 22:45:00|74760.8|74740.8|74758.4|74729.8|74774.4|74745.9|74747.8|74718.9|469
1667170200000|2022-10-30 22:50:00|74758.5|74729.9|74774.6|74746.3|74778.2|74750.8|74745.2|74711|449
1667170500000|2022-10-30 22:55:00|74774.7|74746.4|74771.1|74732.8|74777.4|74748.9|74755|74725.3|508
1667170800000|2022-10-30 23:00:00|74763.8|74740.6|74771.7|74735.5|74784|74746.2|74752.6|74721.1|545
1667171100000|2022-10-30 23:05:00|74770.4|74738.3|74764.3|74733.6|74780.8|74741.8|74755.4|74719.4|502
1667171400000|2022-10-30 23:10:00|74764.1|74733.4|74755.1|74731|74777|74736.3|74746.7|74711.8|450
1667171700000|2022-10-30 23:15:00|74760|74729.3|74757.4|74734|74769.7|74734|74732.2|74698.4|367
1667172000000|2022-10-30 23:20:00|74757.3|74733.2|74759|74732.5|74765.1|74735.9|74743.8|74720.8|250
1667172300000|2022-10-30 23:25:00|74759.1|74732.7|74751.7|74726.1|74762.9|74737|74742.3|74720.2|248
1667172600000|2022-10-30 23:30:00|74747.7|74725.8|74757.7|74729.9|74778.8|74748.6|74741.4|74711.1|308
1667172900000|2022-10-30 23:35:00|74757.2|74729.4|74748.1|74728.1|74770.2|74742.3|74744.8|74724.8|314
1667173200000|2022-10-30 23:40:00|74750|74730|74755.1|74734.6|74758.4|74738.4|74747.1|74726.3|373
1667173500000|2022-10-30 23:45:00|74755|74734.5|74760.3|74740.3|74765.4|74745.4|74751.1|74727.6|440
1667173800000|2022-10-30 23:50:00|74760.2|74740.2|74778.8|74758.8|74785.6|74765.6|74757.3|74737.3|471
1667174100000|2022-10-30 23:55:00|74778.7|74758.7|74780|74758.9|74786|74764.9|74773.6|74750.6|425
1667174400000|2022-10-31 00:00:00|74779.7|74759.7|74747|74727|74783.9|74763.8|74744.4|74721.1|749
1667174700000|2022-10-31 00:05:00|74747.1|74727.1|74737.8|74717.8|74751.1|74730.5|74730.2|74710.2|711
1667175000000|2022-10-31 00:10:00|74738.6|74718.6|74716.8|74696.8|74749.5|74728.5|74700.8|74680.8|606
1667175300000|2022-10-31 00:15:00|74716.9|74696.9|74713.4|74693.4|74724.8|74704.8|74702|74681.9|642
1667175600000|2022-10-31 00:20:00|74713.5|74693.5|74727.7|74707.7|74729.7|74711.1|74712.6|74693.4|569
1667175900000|2022-10-31 00:25:00|74727.6|74707.6|74746.9|74726.9|74759|74739|74727.6|74707.6|454
1667176200000|2022-10-31 00:30:00|74746.8|74726.8|74769.9|74749.9|74781.2|74761.2|74746.6|74726.6|601
1667176500000|2022-10-31 00:35:00|74769.7|74749.7|74780.2|74760.2|74781.3|74760.8|74766.2|74746.2|482
1667176800000|2022-10-31 00:40:00|74780.3|74760.3|74777.9|74757.9|74784.9|74765.7|74754.3|74732.7|551
1667177100000|2022-10-31 00:45:00|74781|74761|74742|74722|74793.2|74773.2|74740|74720|557
1667177400000|2022-10-31 00:50:00|74742.4|74722.4|74769.6|74748.1|74777.9|74753.5|74742.2|74722.2|622
1667177700000|2022-10-31 00:55:00|74759.8|74729.8|74744.3|74724.3|74770.6|74750.6|74725.8|74705.8|647
1667178000000|2022-10-31 01:00:00|74744.6|74724.6|74746.6|74726.6|74753.1|74731.4|74712.2|74691.9|647
1667178300000|2022-10-31 01:05:00|74745.8|74725.8|74785.1|74765.1|74787.2|74767.2|74745.2|74725.2|512
1667178600000|2022-10-31 01:10:00|74785|74765|74784|74764|74788.9|74768.9|74772.3|74752.3|532
1667178900000|2022-10-31 01:15:00|74783.9|74763.9|74787.6|74767.5|74798.3|74778.3|74770.6|74750.6|537
1667179200000|2022-10-31 01:20:00|74787.8|74767.8|74804.3|74782|74810|74787.7|74784.9|74762.2|431
1667179500000|2022-10-31 01:25:00|74803.8|74781.6|74781.9|74761.9|74807.4|74786.8|74770.2|74750.2|464
1667179800000|2022-10-31 01:30:00|74782.1|74762.1|74838.7|74814.2|74863.8|74842.1|74777.6|74757.6|682
1667180100000|2022-10-31 01:35:00|74838.2|74815.1|74848.2|74828.2|74866.3|74846.3|74835.1|74815.1|710
1667180400000|2022-10-31 01:40:00|74848.3|74828.3|74847.1|74827.1|74851.7|74831.7|74832.2|74812.2|565
1667180700000|2022-10-31 01:45:00|74847.2|74827.2|74827.5|74807.5|74854.1|74834.1|74802.8|74782.8|676
1667181000000|2022-10-31 01:50:00|74827.7|74807.7|74823.6|74803.6|74831.8|74811.8|74807.3|74787.3|568
1667181300000|2022-10-31 01:55:00|74823.7|74803.7|74828.1|74808.1|74828.1|74808.1|74809|74789|520
1667181600000|2022-10-31 02:00:00|74828.8|74808.8|74820.2|74800.2|74836.2|74816|74816.5|74796.5|564
1667181900000|2022-10-31 02:05:00|74821.4|74801.4|74840.3|74820.3|74847.2|74827.2|74817.8|74797.8|529
1667182200000|2022-10-31 02:10:00|74840.2|74820.2|74827.5|74807.5|74841.1|74821.1|74823.3|74803.3|586
1667182500000|2022-10-31 02:15:00|74828.1|74808.1|74804.7|74784.7|74828.3|74808.1|74799.5|74779.2|524
1667182800000|2022-10-31 02:20:00|74804.8|74784.8|74823.8|74803.8|74836.9|74816.9|74801.7|74781.6|540
1667183100000|2022-10-31 02:25:00|74823.9|74803.9|74825|74805|74833.9|74813.9|74816.7|74796.7|482
1667183400000|2022-10-31 02:30:00|74825.1|74805.1|74800.1|74780.1|74831|74811|74793.4|74773.4|558
1667183700000|2022-10-31 02:35:00|74799.1|74779.1|74797.2|74777.2|74803.4|74782.9|74783.2|74761.7|559
1667184000000|2022-10-31 02:40:00|74797.4|74777.4|74781.2|74761.2|74797.4|74777.4|74772.8|74752.8|533
1667184300000|2022-10-31 02:45:00|74781.1|74761.1|74785.6|74765.6|74791.4|74771.4|74774.6|74754.5|586
1667184600000|2022-10-31 02:50:00|74785.3|74765.3|74770.9|74750.9|74787.6|74767.6|74767.4|74747.4|457
1667184900000|2022-10-31 02:55:00|74770.8|74750.8|74774.7|74754.7|74784.5|74764.5|74770.1|74750.1|547
1667185200000|2022-10-31 03:00:00|74774|74754|74778.3|74758.3|74796|74776|74772.2|74751.2|522
1667185500000|2022-10-31 03:05:00|74778.8|74758.8|74771.6|74751.6|74784|74763.7|74768.1|74748.1|474
1667185800000|2022-10-31 03:10:00|74771.5|74751.5|74750.1|74730.1|74781.8|74761.8|74748.3|74728.3|587
1667186100000|2022-10-31 03:15:00|74750.2|74730.2|74779.5|74759.5|74779.7|74759.7|74745.4|74725.4|448
1667186400000|2022-10-31 03:20:00|74777.3|74757.3|74777.3|74757.3|74786.7|74766.7|74769.3|74749.3|495
1667186700000|2022-10-31 03:25:00|74777.5|74757.5|74787.2|74767.2|74789.6|74769.6|74761.6|74741.6|547
1667187000000|2022-10-31 03:30:00|74789.3|74769.3|74763.3|74743.3|74790.8|74770.8|74761.9|74741.9|646
1667187300000|2022-10-31 03:35:00|74763.4|74743.4|74786.5|74766.5|74788|74768|74760.8|74740.8|619
1667187600000|2022-10-31 03:40:00|74786.6|74766.6|74776.3|74756.3|74790.7|74770.7|74768.5|74748.5|558
1667187900000|2022-10-31 03:45:00|74776.1|74756.1|74729.8|74709.8|74778.6|74758.6|74729.4|74709.4|512
1667188200000|2022-10-31 03:50:00|74729.7|74709.7|74711.9|74691.9|74730|74710|74699.3|74680.3|355
1667188500000|2022-10-31 03:55:00|74712.4|74692.4|74702.9|74682.9|74728.3|74707.9|74697.1|74676.5|420
1667188800000|2022-10-31 04:00:00|74704|74684|74703|74683|74718.4|74700|74702.6|74682.7|344
1667189100000|2022-10-31 04:05:00|74702.6|74682.6|74726.5|74706.5|74731.8|74710.9|74698.8|74678.8|333
1667189400000|2022-10-31 04:10:00|74726.6|74706.6|74730.9|74710.9|74740.8|74722.8|74723.4|74703.9|323
1667189700000|2022-10-31 04:15:00|74731.1|74711.1|74723.2|74703.2|74731.9|74711.9|74711.8|74693.4|297
1667190000000|2022-10-31 04:20:00|74723.1|74703.1|74716.8|74696.8|74725.3|74705.3|74712.4|74691.7|360
1667190300000|2022-10-31 04:25:00|74717.1|74697.1|74715.7|74695.7|74725.3|74705.3|74709.8|74691|327
1667190600000|2022-10-31 04:30:00|74716|74696|74738.4|74718.4|74741.6|74721.6|74708.5|74686.1|432
1667190900000|2022-10-31 04:35:00|74737.8|74717.8|74732.2|74712.2|74748.6|74728.6|74723.6|74703.5|464
1667191200000|2022-10-31 04:40:00|74731.5|74711.5|74729.5|74709.5|74736.7|74716.7|74699.2|74679.2|414
1667191500000|2022-10-31 04:45:00|74729.6|74709.6|74742.5|74722.5|74748|74728|74724.9|74704.9|425
1667191800000|2022-10-31 04:50:00|74742.7|74722.7|74735.7|74715.7|74748.1|74728.1|74734.9|74714.9|374
1667192100000|2022-10-31 04:55:00|74735.6|74715.6|74736.5|74716.5|74744.9|74727.3|74734.4|74714.4|476
1667192400000|2022-10-31 05:00:00|74736.7|74716.7|74751.3|74731.3|74764.5|74744.5|74736.7|74716.7|480
1667192700000|2022-10-31 05:05:00|74751.2|74731.2|74730.3|74710.3|74753.2|74733.2|74729.4|74710.3|432
1667193000000|2022-10-31 05:10:00|74730.2|74710.2|74767.8|74747.8|74773.6|74753.6|74730.2|74710.2|485
1667193300000|2022-10-31 05:15:00|74767.9|74747.9|74773.3|74753.3|74782.7|74762.7|74762.2|74742.2|390
1667193600000|2022-10-31 05:20:00|74773.2|74753.2|74754.6|74734.6|74773.6|74753.6|74745.3|74725.3|522
1667193900000|2022-10-31 05:25:00|74753.9|74733.9|74762.9|74742.9|74768.1|74748.1|74749.8|74729.8|573
1667194200000|2022-10-31 05:30:00|74764.2|74744.2|74765.4|74745.4|74773.7|74753.7|74759.7|74739.7|478
1667194500000|2022-10-31 05:35:00|74765.1|74745.1|74780.2|74760.2|74785.6|74765.6|74744.2|74724.2|557
1667194800000|2022-10-31 05:40:00|74781.4|74761.4|74783.5|74763.5|74786.4|74766.4|74771|74751|498
1667195100000|2022-10-31 05:45:00|74782.3|74762.3|74836.5|74816.5|74838.3|74818.3|74779.7|74759.5|540
1667195400000|2022-10-31 05:50:00|74838.1|74818.1|74823.5|74803.5|74840.6|74820.6|74817.4|74797.4|485
1667195700000|2022-10-31 05:55:00|74819.3|74799.3|74820.4|74800.4|74851|74831|74815|74797.8|613
1667196000000|2022-10-31 06:00:00|74820.6|74800.6|74807.3|74792.3|74839.2|74819.2|74806.8|74787.8|565
1667196300000|2022-10-31 06:05:00|74807.4|74792.4|74797.4|74777.4|74813.9|74796.4|74788.5|74773.1|481
1667196600000|2022-10-31 06:10:00|74797.2|74777.2|74829.2|74809.2|74840.5|74822.7|74791.2|74771.2|438
1667196900000|2022-10-31 06:15:00|74826.4|74811.4|74886.9|74866.9|74891.4|74871.4|74817.8|74802.7|484
1667197200000|2022-10-31 06:20:00|74882.9|74860.7|74877.5|74857.5|74899.5|74879.5|74866.6|74847.5|528
1667197500000|2022-10-31 06:25:00|74877.4|74857.4|74864.6|74844.6|74877.4|74857.4|74851.8|74834.9|440
1667197800000|2022-10-31 06:30:00|74862.8|74847.8|74858.6|74838.6|74869.1|74851.6|74847.6|74827.6|429
1667198100000|2022-10-31 06:35:00|74856.8|74836.8|74863.3|74843.3|74869|74848.6|74851|74831|545
1667198400000|2022-10-31 06:40:00|74858.5|74843.5|74844.9|74824.9|74862|74843.5|74827.9|74807.9|596
1667198700000|2022-10-31 06:45:00|74845.3|74825.3|74817|74797|74845.3|74825.3|74811.3|74791.3|558
1667199000000|2022-10-31 06:50:00|74816.8|74796.8|74807|74787|74823.8|74803.8|74797.5|74777.5|592
1667199300000|2022-10-31 06:55:00|74806.9|74786.9|74789.4|74769.4|74808.8|74789.4|74783.4|74763.6|587
1667199600000|2022-10-31 07:00:00|74790.4|74768.8|74803.6|74783.6|74812.2|74792.2|74774.6|74754.6|707
1667199900000|2022-10-31 07:05:00|74803.7|74783.7|74832|74812|74846.1|74826.1|74796.6|74776.6|706
1667200200000|2022-10-31 07:10:00|74832.1|74812.1|74849|74829|74889|74869|74831.8|74811.8|766
1667200500000|2022-10-31 07:15:00|74848.8|74828.8|74854.4|74834.4|74879.3|74860.2|74848.7|74828.7|686
1667200800000|2022-10-31 07:20:00|74853.1|74833.1|74880.5|74860.5|74893.2|74875.8|74842.8|74823.9|755
1667201100000|2022-10-31 07:25:00|74880|74860|74867.1|74847.1|74895.4|74875.4|74862.6|74842.6|686
1667201400000|2022-10-31 07:30:00|74867|74847|74870|74855|74884.3|74865.4|74850.9|74830.9|708
1667201700000|2022-10-31 07:35:00|74869.8|74854.8|74831.4|74816.4|74874.2|74854.8|74831.4|74814.6|626
1667202000000|2022-10-31 07:40:00|74836|74816|74852.8|74837.8|74858.1|74838.8|74817.5|74797.6|693
1667202300000|2022-10-31 07:45:00|74853.2|74838.2|74909.7|74894.7|74929|74911.8|74853.2|74835.8|750
1667202600000|2022-10-31 07:50:00|74909.3|74894.3|74940.9|74925.9|74954|74934|74890.8|74874.3|628
1667202900000|2022-10-31 07:55:00|74947.3|74927.3|74969.8|74949.8|74982.9|74962.9|74920.4|74903.5|765
1667203200000|2022-10-31 08:00:00|74969.5|74949.5|75018.2|74998.2|75029.6|75012.3|74938.9|74921.1|865
1667203500000|2022-10-31 08:05:00|75014.2|74994.2|75002.5|74987.5|75014.3|74997.1|74981.5|74963.1|694
1667203800000|2022-10-31 08:10:00|75002.8|74987.8|75011.7|74996.7|75025.7|75010.7|74980.1|74965.1|752
1667204100000|2022-10-31 08:15:00|75009.9|74994.9|75062.3|75047.3|75074.3|75059.3|75006.5|74990.8|772
1667204400000|2022-10-31 08:20:00|75062.4|75047.4|75053.8|75033.8|75071|75056|75036.1|75016.8|740
1667204700000|2022-10-31 08:25:00|75053.2|75033.2|75051.1|75031.1|75056.7|75036.7|75028.7|75010.7|692
1667205000000|2022-10-31 08:30:00|75050.7|75030.7|75058.7|75038.7|75089.1|75069.1|75043.6|75023.6|833
1667205300000|2022-10-31 08:35:00|75057.8|75037.8|75035.7|75015.7|75057.8|75037.8|75021.2|75002.5|725
1667205600000|2022-10-31 08:40:00|75036.3|75016.3|75034.2|75014.2|75066.8|75046.8|75018.2|75000.3|770
1667205900000|2022-10-31 08:45:00|75034.1|75014.1|75049.4|75034.4|75077|75057|75021.3|75002.3|768
1667206200000|2022-10-31 08:50:00|75050.1|75030.1|75060.5|75045.5|75074.7|75058.9|75034.8|75018.1|757
1667206500000|2022-10-31 08:55:00|75061.2|75046.2|75022.7|75002.7|75067.2|75049.3|75010.4|74993.4|785
1667206800000|2022-10-31 09:00:00|75025|74995.8|74995.8|74980.8|75036.8|75016.9|74981.1|74965.2|831
1667207100000|2022-10-31 09:05:00|74996.8|74981.8|74970.4|74955.4|74999.8|74981.8|74942|74925.6|780
1667207400000|2022-10-31 09:10:00|74970.8|74955.8|74998.9|74978.9|75010.3|74995.3|74969.6|74952.3|710
1667207700000|2022-10-31 09:15:00|74999.3|74979.3|75003.5|74988.5|75024.5|75007.8|74979.7|74961.7|672
1667208000000|2022-10-31 09:20:00|75004|74989|74969.9|74954.9|75004|74989|74961.6|74946.6|670
1667208300000|2022-10-31 09:25:00|74970.1|74955.1|74988.4|74973.4|75006.4|74991.4|74951.2|74934.1|780
1667208600000|2022-10-31 09:30:00|74988.7|74973.7|74944.7|74929.7|74990.8|74973.7|74941.7|74924.7|707
1667208900000|2022-10-31 09:35:00|74944.8|74929.8|74934.8|74919.8|74962.2|74942.8|74926.4|74909.2|623
1667209200000|2022-10-31 09:40:00|74935.4|74920.4|74920.3|74905.3|74941.3|74926.3|74917.3|74902.3|599
1667209500000|2022-10-31 09:45:00|74920.6|74905.6|74918.1|74903.1|74930.7|74915.3|74887.4|74871.6|688
1667209800000|2022-10-31 09:50:00|74918|74903|74939.6|74924.6|74944|74929|74910.3|74895.3|681
1667210100000|2022-10-31 09:55:00|74937.4|74922.4|74852.4|74820.2|74946.4|74929.6|74830.3|74810.3|894
1667210400000|2022-10-31 10:00:00|74852.1|74827|74903.8|74888.8|74924.8|74907.3|74849.7|74819.9|714
1667210700000|2022-10-31 10:05:00|74903.6|74888.6|74885.7|74865.7|74926.4|74908.6|74867.2|74851.1|667
1667211000000|2022-10-31 10:10:00|74885.1|74865.1|74920.2|74905.2|74936.8|74918.4|74880.8|74863.2|574
1667211300000|2022-10-31 10:15:00|74920.1|74905.1|74940.4|74925.4|74975.7|74959|74919.5|74904.5|598
1667211600000|2022-10-31 10:20:00|74943.3|74928.3|74903.8|74888.8|74949.3|74934.3|74903.5|74888.5|606
1667211900000|2022-10-31 10:25:00|74903.7|74888.7|74938.1|74918.1|74938.9|74918.9|74892.7|74877.7|690
1667212200000|2022-10-31 10:30:00|74938.2|74918.2|74922.3|74902.3|74946.4|74928.5|74912.9|74892.9|746
1667212500000|2022-10-31 10:35:00|74922|74902|74953.9|74933.9|74962.4|74944|74903.8|74886.7|737
1667212800000|2022-10-31 10:40:00|74954.1|74934.1|74981.1|74961.1|74984.8|74965.6|74943.3|74924.5|751
1667213100000|2022-10-31 10:45:00|74981.3|74961.3|74977.6|74957.6|75000.5|74980.5|74965.7|74945.7|679
1667213400000|2022-10-31 10:50:00|74974.9|74959.9|74966.2|74951.2|74991.9|74974|74962.6|74946.2|619
1667213700000|2022-10-31 10:55:00|74965.7|74950.7|74959.2|74939.2|74976.6|74959.3|74944.1|74926.1|739
1667214000000|2022-10-31 11:00:00|74958.7|74943.7|74927.3|74907.3|74962|74944|74905.7|74890.1|846
1667214300000|2022-10-31 11:05:00|74923.7|74908.7|74932.3|74917.3|74951.6|74933.6|74915.7|74898.4|699
1667214600000|2022-10-31 11:10:00|74931|74916|74945|74930|74959.9|74942.7|74924.7|74907.6|693
1667214900000|2022-10-31 11:15:00|74944.6|74925|74939.5|74924.5|74953.9|74936|74919.1|74900.8|720
1667215200000|2022-10-31 11:20:00|74939.6|74924.6|74947.5|74932.5|74964.9|74947.8|74939.1|74923|681
1667215500000|2022-10-31 11:25:00|74944.6|74929.6|74952|74937|74969.7|74954.6|74934.2|74918.3|700
1667215800000|2022-10-31 11:30:00|74952.2|74937.2|74974.7|74959.7|74997.3|74977.3|74950.8|74935.3|710
1667216100000|2022-10-31 11:35:00|74974.5|74959.5|75001.2|74981.2|75001.3|74983.6|74957.4|74942.4|739
1667216400000|2022-10-31 11:40:00|75001.1|74981.1|74986.4|74971.4|75001.1|74984.7|74971.9|74956.9|647
1667216700000|2022-10-31 11:45:00|74986.8|74971.8|74974.8|74959.8|74990.8|74975.8|74962.4|74945.6|684
1667217000000|2022-10-31 11:50:00|74974.9|74959.9|75008.4|74988.4|75020.2|75005.2|74945|74930|723
1667217300000|2022-10-31 11:55:00|75002.7|74987.7|74927|74912|75007.5|74992|74914.6|74898.6|723
1667217600000|2022-10-31 12:00:00|74926.2|74911.2|74971.2|74956.2|74980.9|74964|74926.2|74909.6|892
1667217900000|2022-10-31 12:05:00|74971.9|74956.9|74981|74966|74993.9|74978.9|74958.2|74942.4|699
1667218200000|2022-10-31 12:10:00|74983.1|74968.1|74993.9|74978.9|75003.5|74985.7|74965.7|74950.7|671
1667218500000|2022-10-31 12:15:00|74993.7|74978.7|74993.9|74973.9|75004.1|74987.2|74968.2|74950.3|636
1667218800000|2022-10-31 12:20:00|74993.8|74973.8|74979.4|74964.4|75026.5|75011.5|74979|74961.7|727
1667219100000|2022-10-31 12:25:00|74979.3|74964.3|75011|74996|75017.1|75000.5|74973.4|74956.7|855
1667219400000|2022-10-31 12:30:00|75009.8|74994.8|74995|74980|75029.4|75014.4|74982.8|74966.7|839
1667219700000|2022-10-31 12:35:00|74994.9|74979.9|75070.8|75055.8|75089.5|75074.5|74993.6|74977.6|852
1667220000000|2022-10-31 12:40:00|75071|75056|75047.1|75032.1|75081.1|75066.1|75044.1|75026.5|830
1667220300000|2022-10-31 12:45:00|75046.9|75031.9|75087.8|75067.8|75087.8|75069.9|75020.2|75005.2|778
1667220600000|2022-10-31 12:50:00|75083.9|75068.9|75125.4|75105.4|75140.5|75123.6|75075.8|75059.3|858
1667220900000|2022-10-31 12:55:00|75125.2|75105.2|75136|75116|75149|75129|75116.6|75099.1|825
1667221200000|2022-10-31 13:00:00|75137.7|75117.7|75158.9|75138.9|75165.9|75147.9|75128.5|75111.2|884
1667221500000|2022-10-31 13:05:00|75159|75139|75119.2|75099.2|75159.1|75141.7|75116.6|75098.1|730
1667221800000|2022-10-31 13:10:00|75120|75100|75099.4|75079.4|75121.5|75101.5|75086.9|75066.9|780
1667222100000|2022-10-31 13:15:00|75100.9|75080.9|75121.4|75106.4|75140.8|75125.8|75095.6|75077.7|823
1667222400000|2022-10-31 13:20:00|75121.8|75106.8|75149.4|75134.4|75160.9|75145.9|75114|75097.1|773
1667222700000|2022-10-31 13:25:00|75148.9|75133.9|75187.4|75167.4|75194.6|75176.9|75125.1|75108.8|689
1667223000000|2022-10-31 13:30:00|75186.6|75166.6|75160.7|75140.7|75190.1|75172.2|75154.1|75136.7|970
1667223300000|2022-10-31 13:35:00|75159.6|75139.6|75152.9|75132.9|75167.6|75150.2|75129.1|75109.1|896
1667223600000|2022-10-31 13:40:00|75153.1|75133.1|75151.3|75131.3|75188.4|75169.8|75140.7|75116.1|866
1667223900000|2022-10-31 13:45:00|75151.1|75131.1|75258.9|75243.9|75281.4|75261.4|75142.8|75122.8|929
1667224200000|2022-10-31 13:50:00|75259|75244|75250.2|75230.2|75266.1|75248.8|75224.9|75208.9|843
1667224500000|2022-10-31 13:55:00|75250|75230|75273.8|75258.8|75289.2|75273.8|75243.6|75228.6|845
1667224800000|2022-10-31 14:00:00|75271.5|75256.5|75230.6|75215.6|75271.7|75256.7|75205.9|75188.7|816
1667225100000|2022-10-31 14:05:00|75230.7|75215.7|75254.7|75239.7|75262.9|75247.3|75227.3|75212.3|772
1667225400000|2022-10-31 14:10:00|75254.2|75239.2|75188.9|75173.9|75263|75247.7|75181.4|75166.4|710
1667225700000|2022-10-31 14:15:00|75186.6|75171.6|75168.9|75153.9|75186.6|75171.6|75134.4|75116.7|878
1667226000000|2022-10-31 14:20:00|75175.4|75160.4|75226.5|75206.5|75242.9|75225.3|75163.5|75146.9|830
1667226300000|2022-10-31 14:25:00|75226.2|75206.2|75150.2|75130.2|75228.2|75210|75145.5|75125.2|877
1667226600000|2022-10-31 14:30:00|75151.5|75131.5|75241.1|75221.1|75248.5|75228.5|75139.1|75122.5|893
1667226900000|2022-10-31 14:35:00|75240.6|75220.6|75299.9|75279.9|75331.8|75311.8|75235.6|75215.6|864
1667227200000|2022-10-31 14:40:00|75300.5|75280.5|75249.4|75229.4|75314.7|75294.7|75249|75229|874
1667227500000|2022-10-31 14:45:00|75249.5|75229.5|75230.5|75210.5|75256.7|75236.7|75212.1|75192.1|870
1667227800000|2022-10-31 14:50:00|75230.1|75210.1|75229.4|75209.4|75245.4|75227.1|75205.9|75187.9|798
1667228100000|2022-10-31 14:55:00|75229.2|75209.2|75253.9|75238.9|75273.4|75256.3|75228|75209.2|880
1667228400000|2022-10-31 15:00:00|75253.7|75238.7|75221.2|75201.2|75271.7|75255.5|75212.7|75194.5|718
1667228700000|2022-10-31 15:05:00|75221.3|75201.3|75243.1|75223.1|75243.3|75223.3|75212.8|75192.8|762
1667229000000|2022-10-31 15:10:00|75243.2|75223.2|75323.1|75303.1|75325.7|75305.7|75243.1|75223.1|772
1667229300000|2022-10-31 15:15:00|75321.4|75301.4|75333.4|75313.4|75334.8|75316.9|75280.9|75262.1|726
1667229600000|2022-10-31 15:20:00|75332.2|75312.2|75250.4|75230.4|75332.4|75315.7|75234.7|75219.3|748
1667229900000|2022-10-31 15:25:00|75250.7|75230.7|75277.4|75262.4|75278.3|75262.4|75237.5|75220.1|708
1667230200000|2022-10-31 15:30:00|75277.6|75262.6|75332.2|75312.2|75342.9|75325.6|75277.6|75260.5|792
1667230500000|2022-10-31 15:35:00|75330.1|75315.1|75363.4|75343.4|75363.7|75345.6|75323.4|75308.4|685
1667230800000|2022-10-31 15:40:00|75360.5|75340.5|75360.9|75345.9|75380.6|75364.1|75323.5|75305.1|730
1667231100000|2022-10-31 15:45:00|75360.4|75340.4|75305.4|75285.4|75371.4|75352.8|75289.5|75271.8|864
1667231400000|2022-10-31 15:50:00|75304.9|75284.9|75334.8|75314.8|75355.4|75335.4|75257.2|75238.9|930
1667231700000|2022-10-31 15:55:00|75340.3|75320.3|75343.1|75323.1|75366.9|75346.9|75259.5|75239.5|1109
1667232000000|2022-10-31 16:00:00|75342.6|75322.6|75304.4|75284.4|75356.8|75340.8|75295.6|75275.6|1010
1667232300000|2022-10-31 16:05:00|75304.1|75284.1|75338.3|75318.3|75358.7|75339.9|75292.7|75272.7|813
1667232600000|2022-10-31 16:10:00|75338.4|75318.4|75347.4|75327.4|75352.8|75332.8|75312.9|75292.9|853
1667232900000|2022-10-31 16:15:00|75346.7|75326.7|75314.1|75294.1|75352.3|75335.3|75291.4|75272.2|818
1667233200000|2022-10-31 16:20:00|75314|75294|75299.8|75279.8|75333.9|75315.7|75295.7|75275.7|774
1667233500000|2022-10-31 16:25:00|75299.9|75279.9|75308.4|75293.4|75326.4|75309.4|75295.5|75275.5|743
1667233800000|2022-10-31 16:30:00|75308.9|75293.9|75330.9|75310.9|75348.9|75333.5|75306.2|75290.9|817
1667234100000|2022-10-31 16:35:00|75330.4|75315.4|75282.2|75267.2|75341.7|75325.6|75282.2|75264.4|808
1667234400000|2022-10-31 16:40:00|75282.4|75267.4|75315.4|75295.4|75333.1|75315.9|75276.5|75257.2|758
1667234700000|2022-10-31 16:45:00|75315.7|75295.7|75345.3|75325.3|75349.1|75329.1|75297.9|75277.9|851
1667235000000|2022-10-31 16:50:00|75345.5|75325.5|75351.1|75336.1|75356.1|75338.5|75333.2|75314.3|732
1667235300000|2022-10-31 16:55:00|75351|75336|75394.9|75379.9|75400.4|75383.2|75318.8|75301.2|742
1667235600000|2022-10-31 17:00:00|75396.8|75381.8|75393.5|75373.5|75406.5|75390.2|75376.5|75358.8|724
1667235900000|2022-10-31 17:05:00|75393.6|75373.6|75377.8|75362.8|75404.8|75384.8|75370.3|75350.3|656
1667236200000|2022-10-31 17:10:00|75380.4|75360.4|75378.3|75358.3|75403.3|75385|75375|75356|553
1667236500000|2022-10-31 17:15:00|75378.2|75358.2|75362.9|75342.9|75407.9|75389.2|75356.8|75336.8|719
1667236800000|2022-10-31 17:20:00|75363.2|75343.2|75352.4|75332.4|75371.5|75353.8|75335.7|75316|653
1667237100000|2022-10-31 17:25:00|75352.3|75332.3|75355.8|75335.8|75374|75354.5|75345.7|75328.1|656
1667237400000|2022-10-31 17:30:00|75356.8|75336.8|75379|75359|75386|75366|75346.7|75330.1|567
1667237700000|2022-10-31 17:35:00|75378.3|75358.3|75409.3|75389.3|75418.3|75398.3|75378.3|75358.3|587
1667238000000|2022-10-31 17:40:00|75405.8|75390.8|75369.3|75354.3|75411.5|75394.3|75369.3|75354.2|591
1667238300000|2022-10-31 17:45:00|75369.8|75354.8|75376.1|75361.1|75393.8|75376.7|75365.1|75345.9|682
1667238600000|2022-10-31 17:50:00|75376.2|75361.2|75349.2|75334.2|75376.7|75361.7|75348.6|75331.3|651
1667238900000|2022-10-31 17:55:00|75351.6|75331.6|75312.6|75297.6|75353.7|75334.4|75310.1|75292.1|631
1667239200000|2022-10-31 18:00:00|75312.3|75297.3|75262.5|75247.5|75316.3|75299.1|75243.8|75225.3|703
1667239500000|2022-10-31 18:05:00|75262.6|75247.6|75292.2|75277.2|75301.5|75285.4|75261|75244.2|687
1667239800000|2022-10-31 18:10:00|75292.3|75277.3|75288|75268|75303|75284.9|75281.5|75263.8|602
1667240100000|2022-10-31 18:15:00|75288.4|75268.4|75295.6|75275.6|75299.8|75282.9|75278.9|75258.9|519
1667240400000|2022-10-31 18:20:00|75295.7|75275.7|75272.8|75252.8|75298.5|75282.2|75270.4|75252.3|590
1667240700000|2022-10-31 18:25:00|75272.7|75252.7|75292.2|75272.2|75295.9|75276.3|75266.1|75246.8|546
1667241000000|2022-10-31 18:30:00|75291.9|75271.9|75307.6|75292.6|75310|75293|75276.9|75259|646
1667241300000|2022-10-31 18:35:00|75307.7|75292.7|75316.2|75301.2|75321.1|75304.1|75298.3|75280.6|639
1667241600000|2022-10-31 18:40:00|75319.6|75299.6|75325.9|75310.9|75336.4|75319.2|75313.8|75296.5|563
1667241900000|2022-10-31 18:45:00|75326.1|75311.1|75353.3|75338.3|75357.1|75341|75320.3|75303.7|520
1667242200000|2022-10-31 18:50:00|75351.4|75336.4|75317.9|75297.9|75354.2|75336.8|75310.2|75293.2|655
1667242500000|2022-10-31 18:55:00|75317.8|75297.8|75307|75287|75329.2|75312.6|75297.7|75279.4|710
1667242800000|2022-10-31 19:00:00|75304|75289|75350.3|75335.3|75357|75339.2|75304|75286.3|734
1667243100000|2022-10-31 19:05:00|75350.5|75335.5|75348|75328|75360|75343.3|75333.4|75315.9|602
1667243400000|2022-10-31 19:10:00|75347.9|75327.9|75363.3|75343.3|75368.7|75350.5|75343.8|75323.8|605
1667243700000|2022-10-31 19:15:00|75363.2|75343.2|75364.4|75344.4|75379.9|75359.9|75356.4|75337.9|647
1667244000000|2022-10-31 19:20:00|75366.2|75346.2|75382.4|75362.4|75393.6|75373.6|75366.2|75346.2|596
1667244300000|2022-10-31 19:25:00|75382.6|75362.6|75376.6|75361.6|75389.6|75371.2|75375.2|75355.6|623
1667244600000|2022-10-31 19:30:00|75377.2|75362.2|75372.6|75357.6|75387.8|75369.8|75369.5|75353.4|663
1667244900000|2022-10-31 19:35:00|75372.5|75357.5|75367.1|75347.1|75377.3|75360.6|75365|75347|560
1667245200000|2022-10-31 19:40:00|75367.2|75347.2|75372.1|75352.1|75378.8|75358.8|75361.5|75344.7|566
1667245500000|2022-10-31 19:45:00|75372.9|75352.9|75378.4|75358.4|75386.1|75367.2|75365.7|75345.7|577
1667245800000|2022-10-31 19:50:00|75381.6|75361.6|75376.5|75356.5|75391|75371|75363.3|75343.3|537
1667246100000|2022-10-31 19:55:00|75376.3|75356.3|75348|75333|75388.2|75368.2|75347.1|75327.1|656
1667246400000|2022-10-31 20:00:00|75350.7|75330.7|75355.8|75335.8|75365.5|75345.5|75344.2|75324.2|531
1667246700000|2022-10-31 20:05:00|75356|75336|75341.8|75321.8|75364.1|75344.1|75339.3|75319.3|501
1667247000000|2022-10-31 20:10:00|75341.5|75321.5|75355.4|75335.4|75359.9|75339.9|75341.5|75321.5|343
1667247300000|2022-10-31 20:15:00|75355.3|75335.3|75348.6|75328.6|75355.3|75335.3|75347.4|75327.4|341
1667247600000|2022-10-31 20:20:00|75349.3|75329.3|75347.8|75327.8|75354.1|75335.5|75345.1|75325.1|231
1667247900000|2022-10-31 20:25:00|75347.9|75327.9|75346.4|75326.4|75351.1|75333.5|75343.5|75324|312
1667248200000|2022-10-31 20:30:00|75346.6|75326.6|75345.1|75325.1|75351.8|75331.8|75341.2|75321.2|253
1667248500000|2022-10-31 20:35:00|75344.9|75324.9|75344.9|75324.9|75348.8|75330.3|75342.6|75322.6|219
1667248800000|2022-10-31 20:40:00|75343.9|75323.9|75344.8|75324.8|75349.5|75329.5|75341.7|75321.7|244
1667249100000|2022-10-31 20:45:00|75344.7|75324.7|75360|75340|75361|75341|75344.6|75324.6|248
1667249400000|2022-10-31 20:50:00|75360.3|75340.3|75347.9|75327.9|75370.9|75350.9|75345.3|75325.3|346
1667249700000|2022-10-31 20:55:00|75347.8|75327.8|75381.5|75290.8|75393|75333|75344.1|75273.6|336
1667250000000|2022-10-31 21:00:00|75380.5|75281.5|75389.3|75302.1|75426.5|75367.5|75378|75279|57
1667250300000|2022-10-31 21:05:00|75388.6|75289.6|75383.8|75284.8|75394.9|75312.6|75369.6|75282.7|64
1667250600000|2022-10-31 21:10:00|75383.9|75284.9|75384.9|75285.9|75393.4|75309|75371.5|75283.1|50
1667250900000|2022-10-31 21:15:00|75386.7|75287.7|75386.8|75288|75388.7|75321.5|75365|75284.2|79
1667251200000|2022-10-31 21:20:00|75386.6|75288.2|75343.7|75315.4|75388.9|75322.8|75341.5|75285.3|143
1667251500000|2022-10-31 21:25:00|75342.9|75316.6|75342.8|75322.8|75373.8|75326.7|75321.6|75299.5|171
1667251800000|2022-10-31 21:30:00|75342.4|75322.2|75340.1|75320.1|75352.8|75322.8|75338.1|75311.5|118
1667252100000|2022-10-31 21:35:00|75340.7|75320.7|75358.8|75323.4|75368.9|75334.1|75339.5|75319.5|129
1667252400000|2022-10-31 21:40:00|75359.2|75320.5|75348|75326.8|75361.6|75331|75345.5|75320.5|42
1667252700000|2022-10-31 21:45:00|75350|75327.6|75354.8|75321.8|75357.2|75328.8|75346|75321|50
1667253000000|2022-10-31 21:50:00|75354.5|75322.4|75345.1|75320.3|75356|75330|75339.8|75316.7|108
1667253300000|2022-10-31 21:55:00|75341.6|75321.6|75362.3|75305.9|75362.3|75323.6|75340.8|75296.1|102
1667253600000|2022-10-31 22:00:00|75361.3|75317.2|75357.6|75323|75373.5|75339|75344.7|75303.5|252
1667253900000|2022-10-31 22:05:00|75357.5|75322.9|75349.1|75329.1|75360.7|75333.3|75344.2|75318.8|199
1667254200000|2022-10-31 22:10:00|75348.8|75328.8|75351.2|75331.2|75365|75335.1|75335.8|75301.7|322
1667254500000|2022-10-31 22:15:00|75353.6|75327.3|75352.7|75320.5|75366.5|75330.1|75339.6|75312.2|400
1667254800000|2022-10-31 22:20:00|75351.9|75320.3|75332.5|75312.5|75353.6|75326.5|75332.4|75305.6|423
1667255100000|2022-10-31 22:25:00|75331.9|75311.9|75337.3|75308.4|75344.4|75318.5|75330.2|75301.4|364
1667255400000|2022-10-31 22:30:00|75337.5|75308.5|75336.9|75299.5|75342.3|75313.6|75324.8|75296.1|402
1667255700000|2022-10-31 22:35:00|75334.5|75301.1|75337.6|75311.7|75343.2|75313.8|75326.5|75297.6|395
1667256000000|2022-10-31 22:40:00|75337.4|75311.6|75330.5|75310.5|75342|75317.4|75326.2|75304.5|351
1667256300000|2022-10-31 22:45:00|75330.4|75310.4|75332.6|75310.3|75339.4|75314.9|75325|75299.4|234
1667256600000|2022-10-31 22:50:00|75332.7|75311.3|75331.8|75309.3|75338|75314.1|75323.2|75295.1|300
1667256900000|2022-10-31 22:55:00|75331.4|75309.7|75330.5|75310.5|75342.5|75322.5|75328.4|75299.5|287
1667257200000|2022-10-31 23:00:00|75330.4|75310.4|75333.3|75313.3|75337.7|75317.7|75324|75304|343
1667257500000|2022-10-31 23:05:00|75333.2|75313.2|75342.9|75322.9|75345.9|75328.5|75322.1|75303.2|373
1667257800000|2022-10-31 23:10:00|75343.1|75323.1|75315.6|75295.6|75343.1|75325.4|75314.4|75294.4|276
1667258100000|2022-10-31 23:15:00|75315.4|75295.4|75316.8|75296.8|75319.1|75302.1|75309.9|75291.5|285
1667258400000|2022-10-31 23:20:00|75316.7|75296.7|75325.3|75310.3|75334.3|75316.8|75312.9|75295.2|360
1667258700000|2022-10-31 23:25:00|75327.6|75307.6|75320|75300|75331.6|75311.6|75317|75297|245
1667259000000|2022-10-31 23:30:00|75320.9|75300.9|75325.1|75305.1|75332.7|75312.7|75316.4|75296.4|251
1667259300000|2022-10-31 23:35:00|75325|75305|75324.5|75304.5|75331.9|75311.9|75319.9|75299.9|221
1667259600000|2022-10-31 23:40:00|75324.8|75304.8|75325.7|75305.7|75327.1|75307.1|75314.4|75294.4|216
1667259900000|2022-10-31 23:45:00|75324.7|75304.7|75317.6|75297.6|75330.4|75309|75317.2|75297.2|277
1667260200000|2022-10-31 23:50:00|75319.5|75299.5|75330.5|75310.5|75334.3|75313.8|75316.5|75296.5|362
1667260500000|2022-10-31 23:55:00|75330.6|75310.6|75330.3|75310.3|75334.1|75314.1|75322.3|75302.3|361
1667260800000|2022-11-01 00:00:00|75330.1|75310.1|75347.2|75327.2|75354.8|75334.8|75323.3|75303.1|457
1667261100000|2022-11-01 00:05:00|75346.8|75326.8|75307.3|75287.3|75346.8|75326.8|75296.8|75276.8|477
1667261400000|2022-11-01 00:10:00|75307.5|75287.5|75316.1|75296.1|75316.1|75296.1|75300.5|75280.5|524
1667261700000|2022-11-01 00:15:00|75315.9|75295.9|75319.1|75299.1|75321.5|75304.7|75302.9|75282.9|540
1667262000000|2022-11-01 00:20:00|75322.7|75302.7|75321.5|75301.5|75324.8|75306.2|75310.3|75290.3|444
1667262300000|2022-11-01 00:25:00|75321.6|75301.6|75317.5|75295.4|75328.2|75308.2|75308.2|75282.3|427
1667262600000|2022-11-01 00:30:00|75316.7|75295.8|75309.5|75289.5|75318.7|75298.7|75304.6|75284.6|505
1667262900000|2022-11-01 00:35:00|75310|75290|75314.6|75294.6|75314.9|75296.2|75299.7|75279.7|416
1667263200000|2022-11-01 00:40:00|75314.5|75294.5|75342.1|75322.1|75342.8|75323.5|75312.8|75294.5|415
1667263500000|2022-11-01 00:45:00|75341.9|75321.9|75346|75326|75346.1|75326.1|75331|75311|426
1667263800000|2022-11-01 00:50:00|75346.1|75326.1|75332.2|75312.2|75346.2|75326.2|75324|75305.8|562
1667264100000|2022-11-01 00:55:00|75332.4|75312.4|75335.6|75315.6|75356.8|75337.6|75325.8|75305.8|561
1667264400000|2022-11-01 01:00:00|75335.5|75315.5|75304.2|75284.2|75337.7|75317.7|75299.6|75279.6|519
1667264700000|2022-11-01 01:05:00|75303.7|75283.7|75288.9|75268.9|75305.3|75286|75279.3|75261.4|511
1667265000000|2022-11-01 01:10:00|75288.1|75268.1|75285.8|75265.8|75293.9|75273.9|75279.9|75259.9|553
1667265300000|2022-11-01 01:15:00|75285.7|75265.7|75292.3|75272.3|75343.2|75323.6|75281.9|75261.9|760
1667265600000|2022-11-01 01:20:00|75292.6|75272.6|75299.6|75284.6|75304.8|75288.5|75274.3|75256.6|580
1667265900000|2022-11-01 01:25:00|75301.8|75281.8|75284.1|75264.1|75317.7|75295.4|75271.6|75252.4|506
1667266200000|2022-11-01 01:30:00|75283.1|75263.1|75267.5|75252.5|75283.1|75263.1|75247.1|75228.9|582
1667266500000|2022-11-01 01:35:00|75267.7|75252.7|75255.6|75235.6|75273.5|75255.7|75249.9|75229.9|587
1667266800000|2022-11-01 01:40:00|75255.9|75235.9|75253.1|75233.1|75261.7|75243|75224.4|75204.7|642
1667267100000|2022-11-01 01:45:00|75254.2|75234.2|75255.1|75240.1|75270.7|75254.3|75234.6|75218|567
1667267400000|2022-11-01 01:50:00|75256.3|75236.3|75258.7|75238.7|75261.3|75243.6|75242.1|75223.6|622
1667267700000|2022-11-01 01:55:00|75258.4|75238.4|75262.6|75242.6|75264.2|75246|75245.7|75226.6|643
1667268000000|2022-11-01 02:00:00|75263.4|75243.4|75268.5|75248.5|75276.2|75257.8|75255.8|75235.8|592
1667268300000|2022-11-01 02:05:00|75268.2|75248.2|75243.7|75223.7|75269.3|75249.3|75241.9|75221.9|511
1667268600000|2022-11-01 02:10:00|75244|75224|75240.4|75220.4|75258.7|75238.7|75238.7|75219.3|651
1667268900000|2022-11-01 02:15:00|75240.1|75220.1|75242.2|75222.2|75264.2|75244.2|75237.3|75217.3|586
1667269200000|2022-11-01 02:20:00|75242.3|75222.3|75215.7|75195.7|75243.4|75223.4|75209.8|75192.5|600
1667269500000|2022-11-01 02:25:00|75215.8|75195.8|75215.5|75195.5|75220.4|75200.4|75202.1|75185.6|571
1667269800000|2022-11-01 02:30:00|75215.3|75195.3|75171.8|75151.8|75217.3|75197.3|75166.7|75146.7|662
1667270100000|2022-11-01 02:35:00|75171.5|75151.5|75190.3|75170.3|75190.3|75170.3|75160.9|75140.9|597
1667270400000|2022-11-01 02:40:00|75190.4|75170.4|75201.8|75181.8|75206.3|75186.3|75185.7|75165.7|526
1667270700000|2022-11-01 02:45:00|75202.1|75182.1|75202.4|75182.4|75207.3|75187.3|75195.3|75175.3|543
1667271000000|2022-11-01 02:50:00|75201.9|75181.9|75175.3|75155.3|75203.6|75183.6|75160.5|75143.4|521
1667271300000|2022-11-01 02:55:00|75175.7|75155.7|75174.9|75154.9|75193.5|75176.5|75172|75152.9|378
1667271600000|2022-11-01 03:00:00|75174.8|75154.8|75199|75179|75199.3|75182.1|75165|75146.5|434
1667271900000|2022-11-01 03:05:00|75198.6|75178.6|75202|75187|75212.9|75195.9|75195.7|75177.9|474
1667272200000|2022-11-01 03:10:00|75201.4|75186.4|75207.9|75192.9|75212.5|75196.6|75196.6|75177.8|360
1667272500000|2022-11-01 03:15:00|75209.3|75189.3|75221.4|75201.4|75221.4|75202.3|75199|75180.1|356
1667272800000|2022-11-01 03:20:00|75220.1|75200.1|75228.1|75213.1|75231.7|75213.7|75211|75191.2|526
1667273100000|2022-11-01 03:25:00|75227.4|75212.4|75225.3|75205.3|75233.9|75217.4|75210|75192.4|378
1667273400000|2022-11-01 03:30:00|75225.6|75205.6|75228.1|75208.1|75248.3|75229.8|75218|75199.3|633
1667273700000|2022-11-01 03:35:00|75227.5|75207.5|75247.7|75227.7|75254.1|75234.1|75219|75203|457
1667274000000|2022-11-01 03:40:00|75248.1|75228.1|75247.5|75227.5|75272.1|75252.1|75236|75216|434
1667274300000|2022-11-01 03:45:00|75247.1|75227.1|75223.1|75203.1|75252.8|75232.8|75222|75202|503
1667274600000|2022-11-01 03:50:00|75223.6|75203.6|75183.9|75163.9|75231|75211|75183.7|75160.1|664
1667274900000|2022-11-01 03:55:00|75185.6|75165.6|75202.5|75182.5|75203.3|75185.8|75185.6|75165.6|553
1667275200000|2022-11-01 04:00:00|75199.7|75179.7|75210.2|75195.2|75228.6|75209.3|75191.4|75170.4|703
1667275500000|2022-11-01 04:05:00|75210.5|75195.5|75214.8|75194.8|75226.5|75206.5|75208.6|75188.7|621
1667275800000|2022-11-01 04:10:00|75215.7|75195.7|75211.8|75191.8|75231.9|75212.2|75211.6|75191.6|373
1667276100000|2022-11-01 04:15:00|75212.1|75192.1|75191.6|75176.6|75216|75196|75189.5|75171.5|451
1667276400000|2022-11-01 04:20:00|75193.2|75178.2|75183.5|75163.5|75200.6|75181.8|75180.3|75162.8|443
1667276700000|2022-11-01 04:25:00|75182.9|75162.9|75184.4|75164.4|75187.7|75166.5|75168.2|75148.2|545
1667277000000|2022-11-01 04:30:00|75184.3|75164.3|75186.5|75171.5|75208.1|75188.2|75184.2|75164.2|540
1667277300000|2022-11-01 04:35:00|75187|75167|75189.2|75169.2|75190|75169.7|75181.4|75161.4|452
1667277600000|2022-11-01 04:40:00|75188.9|75168.9|75186.1|75166.1|75196.3|75178.3|75182.8|75165.8|370
1667277900000|2022-11-01 04:45:00|75186|75166|75178|75158|75189|75170.5|75168.1|75147.9|412
1667278200000|2022-11-01 04:50:00|75178.3|75158.3|75184.9|75164.9|75185.5|75167.8|75171.1|75152.6|294
1667278500000|2022-11-01 04:55:00|75182.1|75167.1|75190.2|75170.2|75191.6|75176.6|75177.4|75159.5|353
1667278800000|2022-11-01 05:00:00|75189.1|75169.1|75175.5|75160.5|75195.3|75177.6|75174.6|75159.6|408
1667279100000|2022-11-01 05:05:00|75175.7|75160.7|75160.2|75140.2|75181.6|75162.3|75156.4|75134|433
1667279400000|2022-11-01 05:10:00|75160.1|75140.1|75174|75154|75176.3|75156.3|75159|75139|408
1667279700000|2022-11-01 05:15:00|75173.1|75153.1|75165.3|75145.3|75177.4|75157.4|75153.6|75134.9|419
1667280000000|2022-11-01 05:20:00|75165.5|75145.5|75161.2|75141.2|75168.7|75149|75153.4|75136.9|435
1667280300000|2022-11-01 05:25:00|75161.7|75141.7|75161.4|75135.7|75169.9|75150.9|75148.4|75128.4|435
1667280600000|2022-11-01 05:30:00|75159.3|75139.3|75157.5|75137.5|75165.7|75148.7|75146.8|75130.3|437
1667280900000|2022-11-01 05:35:00|75156.4|75136.4|75131.2|75111.2|75158.2|75138.2|75129.1|75109.1|451
1667281200000|2022-11-01 05:40:00|75131|75111|75107.9|75087.9|75134.1|75114.1|75103.4|75083.4|553
1667281500000|2022-11-01 05:45:00|75108|75088|75033.3|75013.3|75108.6|75088.6|75017.8|74997.8|814
1667281800000|2022-11-01 05:50:00|75033.4|75013.4|75047.2|75027.2|75067.5|75049.6|75028.2|75008.2|763
1667282100000|2022-11-01 05:55:00|75048.9|75028.9|75038.7|75018.7|75056.5|75036.5|75033.3|75013.3|677
1667282400000|2022-11-01 06:00:00|75040.2|75020.2|75032.4|75012.4|75065.9|75045.9|75032.4|75012.4|695
1667282700000|2022-11-01 06:05:00|75032.6|75012.6|75013.9|74993.9|75042.8|75022.8|75011.8|74991.8|638
1667283000000|2022-11-01 06:10:00|75013.8|74993.8|74972.6|74952.6|75017.4|74997.4|74967.1|74947.1|731
1667283300000|2022-11-01 06:15:00|74972.1|74952.1|74966.8|74946.8|74984|74964|74938.3|74918.3|803
1667283600000|2022-11-01 06:20:00|74966.9|74946.9|74963.6|74943.6|74986.9|74966.9|74955.7|74935.7|779
1667283900000|2022-11-01 06:25:00|74963.9|74943.9|74980.8|74960.8|74984.4|74964.4|74955.4|74935.4|738
1667284200000|2022-11-01 06:30:00|74979.8|74959.8|74994.2|74974.2|75008|74988|74972.1|74952.1|683
1667284500000|2022-11-01 06:35:00|74993|74973|75008.7|74988.7|75025.6|75005.6|74989.6|74969.6|642
1667284800000|2022-11-01 06:40:00|75008.6|74988.6|74986|74966|75010.3|74991.4|74983.6|74963.6|646
1667285100000|2022-11-01 06:45:00|74986.5|74966.5|75000.8|74980.8|75015|74995|74984.6|74964.6|631
1667285400000|2022-11-01 06:50:00|75000.6|74980.6|74966.8|74946.8|75009.8|74989.8|74962.3|74942.3|649
1667285700000|2022-11-01 06:55:00|74969.3|74949.3|74969.1|74949.1|74998.2|74978.2|74957.8|74937.8|691
1667286000000|2022-11-01 07:00:00|74971.3|74951.3|75022.4|75002.4|75023|75003|74971.3|74951.3|736
1667286300000|2022-11-01 07:05:00|75022|75002|75021.9|75006.9|75023|75008|74967.7|74948|731
1667286600000|2022-11-01 07:10:00|75019.7|75004.7|74988.8|74973.8|75023.7|75007.9|74985.7|74970.7|627
1667286900000|2022-11-01 07:15:00|74988.5|74973.5|75031.8|75011.8|75061.3|75043.2|74983.8|74966.2|665
1667287200000|2022-11-01 07:20:00|75032.1|75012.1|75115.4|75100.4|75116.8|75100.4|75030.5|75012.1|717
1667287500000|2022-11-01 07:25:00|75122.6|75102.6|75080.4|75060.4|75147.8|75129.5|75080|75060.4|961
1667287800000|2022-11-01 07:30:00|75080.3|75060.3|75091|75071|75091.3|75073.4|75060.5|75045.5|867
1667288100000|2022-11-01 07:35:00|75090.2|75070.2|75091.2|75076.2|75112.9|75095.6|75073.2|75057.9|807
1667288400000|2022-11-01 07:40:00|75091.1|75076.1|75097.2|75082.2|75123.5|75103.5|75077.6|75057.6|818
1667288700000|2022-11-01 07:45:00|75097.5|75082.5|75088|75073|75125.4|75107.6|75083.6|75063.8|806
1667289000000|2022-11-01 07:50:00|75085.4|75070.4|75030.5|75010.5|75099.2|75081.7|75024.6|75006.9|819
1667289300000|2022-11-01 07:55:00|75031.9|75011.9|74978.2|74958.2|75039.5|75019.5|74957.5|74936.3|997
1667289600000|2022-11-01 08:00:00|74977.7|74957.7|74943.8|74923.8|74997.1|74977.1|74929.7|74909.7|958
1667289900000|2022-11-01 08:05:00|74943.9|74923.9|74890.8|74870.8|74943.9|74926.2|74880.2|74861.3|904
1667290200000|2022-11-01 08:10:00|74893.9|74873.9|74872.7|74852.7|74905.3|74885.3|74842.3|74823.9|853
1667290500000|2022-11-01 08:15:00|74872.9|74852.9|74879|74859|74894.5|74874.5|74865.9|74848.3|833
1667290800000|2022-11-01 08:20:00|74876.1|74861.1|74916.8|74896.8|74917.4|74899.8|74855|74839.1|871
1667291100000|2022-11-01 08:25:00|74916.7|74896.7|74927.5|74907.5|74932.9|74916.1|74901.3|74884.1|791
1667291400000|2022-11-01 08:30:00|74925.4|74910.4|74973.2|74953.2|74975.3|74955.3|74911.8|74894.2|733
1667291700000|2022-11-01 08:35:00|74973.8|74953.8|75006.1|74991.1|75011.2|74993.3|74973.6|74953.6|687
1667292000000|2022-11-01 08:40:00|75005.3|74990.3|75026.1|75011.1|75028.9|75013.6|74980.7|74965.7|660
1667292300000|2022-11-01 08:45:00|75024.9|75009.9|75017.9|75002.9|75025.5|75010.5|74990.2|74974.7|608
1667292600000|2022-11-01 08:50:00|75017.3|75002.3|75029.4|75014.4|75032.9|75016.5|74992.4|74977.4|543
1667292900000|2022-11-01 08:55:00|75031.1|75011.1|75033.9|75018.9|75047.8|75030.3|75003.3|74985.6|682
1667293200000|2022-11-01 09:00:00|75032.4|75017.4|75047.2|75027.2|75075.4|75059.2|75025.8|75005.8|610
1667293500000|2022-11-01 09:05:00|75046.3|75031.3|75058.5|75043.5|75065.4|75049.4|75038.2|75023.2|601
1667293800000|2022-11-01 09:10:00|75058.4|75043.4|75065.5|75050.5|75068.8|75053.2|75045.4|75028.9|575
1667294100000|2022-11-01 09:15:00|75067.8|75052.8|75063.8|75048.8|75091.2|75076.2|75062.7|75045.4|535
1667294400000|2022-11-01 09:20:00|75063.1|75048.1|75067.7|75052.7|75072|75057|75050.2|75033.7|540
1667294700000|2022-11-01 09:25:00|75069.4|75049.4|75045.3|75025.3|75080.9|75064.9|75031.9|75012.4|623
1667295000000|2022-11-01 09:30:00|75045.4|75025.4|74989.1|74974.1|75063.8|75046.7|74977.1|74957.8|660
1667295300000|2022-11-01 09:35:00|74992.4|74972.4|74993.5|74978.5|75026.5|75008.7|74983.1|74966.3|638
1667295600000|2022-11-01 09:40:00|74993.3|74978.3|75007.4|74987.4|75010.8|74995.8|74963.3|74946|729
1667295900000|2022-11-01 09:45:00|75008.7|74988.7|74996.1|74976.1|75010.5|74992.6|74976.8|74959.5|795
1667296200000|2022-11-01 09:50:00|74995.9|74975.9|74983.9|74963.9|75037.3|75019.4|74981|74963.1|721
1667296500000|2022-11-01 09:55:00|74984|74964|74959.6|74939.6|74997.7|74979.7|74947.8|74928.7|805
1667296800000|2022-11-01 10:00:00|74960.1|74940.1|74998.1|74978.1|75017.2|74999|74956|74936|836
1667297100000|2022-11-01 10:05:00|74997.8|74977.8|75017.9|74997.9|75033.5|75013.5|74993.9|74975.6|797
1667297400000|2022-11-01 10:10:00|75018.7|74998.7|75001.8|74986.8|75018.7|75000.9|74982.9|74964.5|774
1667297700000|2022-11-01 10:15:00|75005.3|74985.3|75007.6|74987.6|75037.8|75021.7|75001.6|74985|735
1667298000000|2022-11-01 10:20:00|75007.8|74987.8|74939.3|74919.3|75007.8|74990.7|74935.1|74917.7|807
1667298300000|2022-11-01 10:25:00|74937.2|74922.2|74935.4|74915.4|74958.8|74938.8|74899.8|74880.3|845
1667298600000|2022-11-01 10:30:00|74935|74915|74935.2|74915.2|74959.5|74940|74921.6|74903.7|825
1667298900000|2022-11-01 10:35:00|74933.7|74913.7|74926|74911|74944.2|74925.2|74909.2|74889.7|801
1667299200000|2022-11-01 10:40:00|74929.2|74914.2|74978|74963|74989|74972.8|74923.3|74908.3|847
1667299500000|2022-11-01 10:45:00|74976.8|74961.8|74972.5|74957.5|74987.9|74972.9|74951.3|74932.9|815
1667299800000|2022-11-01 10:50:00|74972.7|74957.7|74935|74915|74979.8|74962.8|74930.2|74913.4|661
1667300100000|2022-11-01 10:55:00|74931.1|74916.1|74936.4|74921.4|74949.9|74933.2|74923.5|74906.5|782
1667300400000|2022-11-01 11:00:00|74940.5|74925.5|74930.4|74915.4|74974.1|74957.4|74926.5|74911.5|649
1667300700000|2022-11-01 11:05:00|74930.6|74915.6|74968.2|74948.2|74970.3|74954.9|74929.5|74914.5|646
1667301000000|2022-11-01 11:10:00|74968.3|74953.3|75003.4|74988.4|75013.8|74998.8|74967.2|74952.2|685
1667301300000|2022-11-01 11:15:00|75002.6|74987.6|74987.7|74972.7|75016|75000.1|74979.1|74964.1|637
1667301600000|2022-11-01 11:20:00|74988.7|74973.7|74955.6|74940.6|74988.7|74973.7|74955.6|74938.2|632
1667301900000|2022-11-01 11:25:00|74955.7|74940.7|74938.2|74918.2|74956.2|74941.2|74927.6|74912.2|646
1667302200000|2022-11-01 11:30:00|74937.1|74922.1|74899.5|74884.5|74938.7|74923.4|74891|74874.1|767
1667302500000|2022-11-01 11:35:00|74899.6|74884.6|74965.1|74950.1|74969.8|74951.1|74897.1|74880.8|767
1667302800000|2022-11-01 11:40:00|74965|74950|74968|74953|75000.8|74983.1|74954.4|74937|678
1667303100000|2022-11-01 11:45:00|74968.2|74953.2|74966.4|74951.4|74986.3|74970.9|74958.2|74940.6|670
1667303400000|2022-11-01 11:50:00|74969|74949|74936.9|74921.9|74969|74950.1|74927.5|74910|691
1667303700000|2022-11-01 11:55:00|74935.7|74920.7|74945.1|74930.1|74951|74933.6|74915.8|74899.6|669
1667304000000|2022-11-01 12:00:00|74944.1|74929.1|74909|74894|74946.2|74929.1|74871.1|74854.3|855
1667304300000|2022-11-01 12:05:00|74909.5|74894.5|74923.4|74908.4|74927.2|74909.2|74897.6|74879.9|816
1667304600000|2022-11-01 12:10:00|74921.7|74906.7|74894.7|74879.7|74941.4|74924|74891.7|74876.7|811
1667304900000|2022-11-01 12:15:00|74894.9|74879.9|74884|74869|74896.3|74881.3|74870.4|74854.3|760
1667305200000|2022-11-01 12:20:00|74886.1|74871.1|74872.3|74852.3|74891.5|74876.5|74866.8|74850.8|862
1667305500000|2022-11-01 12:25:00|74872.5|74852.5|74883.7|74868.7|74898.7|74880.8|74848.1|74830.8|855
1667305800000|2022-11-01 12:30:00|74883.3|74868.3|74865|74850|74893.1|74878|74846.9|74831.9|761
1667306100000|2022-11-01 12:35:00|74865.1|74850.1|74863.9|74848.9|74874.2|74856.9|74839|74824|711
1667306400000|2022-11-01 12:40:00|74866.2|74851.2|74928.9|74908.9|74929|74910.2|74863.8|74848.8|679
1667306700000|2022-11-01 12:45:00|74928.1|74908.1|74916.2|74901.2|74942.7|74926.1|74911.9|74894.1|733
1667307000000|2022-11-01 12:50:00|74916.3|74901.3|74929.9|74914.9|74940.3|74923.2|74901.3|74886.3|731
1667307300000|2022-11-01 12:55:00|74930.3|74915.3|74888.5|74873.5|74932.4|74916.9|74877.8|74859|746
1667307600000|2022-11-01 13:00:00|74884|74869|74868.8|74853.8|74901.5|74884.2|74837.2|74820.7|796
1667307900000|2022-11-01 13:05:00|74869.4|74854.4|74848.8|74828.8|74873.7|74858.7|74831.3|74815.3|684
1667308200000|2022-11-01 13:10:00|74843.5|74828.5|74842|74827|74853.6|74836.7|74793.3|74773.3|741
1667308500000|2022-11-01 13:15:00|74841.8|74826.8|74866.6|74851.6|74887.8|74870.3|74839.9|74824.9|832
1667308800000|2022-11-01 13:20:00|74867.2|74852.2|74905.7|74890.7|74910.1|74895.1|74844.1|74828.8|734
1667309100000|2022-11-01 13:25:00|74905.6|74890.6|74903.2|74888.2|74921.4|74906.4|74888.1|74873.1|767
1667309400000|2022-11-01 13:30:00|74903.4|74888.4|74903.4|74888.4|74913.8|74897.1|74882.4|74864.7|956
1667309700000|2022-11-01 13:35:00|74903.3|74888.3|74911|74896|74939.4|74921|74884.6|74864.6|965
1667310000000|2022-11-01 13:40:00|74913.5|74893.5|74889.6|74869.6|74923.4|74903.4|74882.7|74858.5|847
1667310300000|2022-11-01 13:45:00|74890.1|74870.1|74928.6|74908.6|74936.1|74918.6|74890.1|74870.1|1017
1667310600000|2022-11-01 13:50:00|74930.5|74910.5|74951.7|74931.7|74976.5|74961.4|74918.6|74898.8|956
1667310900000|2022-11-01 13:55:00|74952.6|74932.6|74932.4|74912.4|74967.4|74947.4|74931.6|74910.4|916
1667311200000|2022-11-01 14:00:00|74930.1|74906.2|75126.2|75106.2|75129.4|75109.4|74923.7|74903.7|1143
1667311500000|2022-11-01 14:05:00|75126.9|75106.9|75165.4|75145.4|75180.3|75160.3|75119.9|75102.6|1097
1667311800000|2022-11-01 14:10:00|75164.2|75149.2|75177.3|75157.3|75204.8|75187|75158.4|75140.5|1094
1667312100000|2022-11-01 14:15:00|75174.4|75154.4|75233.9|75218.9|75243.1|75225.2|75155.1|75135.3|1055
1667312400000|2022-11-01 14:20:00|75233.6|75218.6|75190|75170|75279.8|75262.7|75158.6|75138.6|1075
1667312700000|2022-11-01 14:25:00|75189.8|75169.8|75212|75197|75227.9|75212.1|75182.8|75163.1|1013
1667313000000|2022-11-01 14:30:00|75209.4|75194.4|75144.6|75129.6|75244.5|75227.9|75142.1|75127.1|1008
1667313300000|2022-11-01 14:35:00|75146.1|75131.1|75270.7|75255.7|75277.8|75261.1|75146|75131|996
1667313600000|2022-11-01 14:40:00|75275.2|75255.2|75328.1|75308.1|75348.6|75333.6|75271.5|75254.5|1032
1667313900000|2022-11-01 14:45:00|75325.5|75310.5|75356|75341|75367.6|75352.6|75315.6|75299|1030
1667314200000|2022-11-01 14:50:00|75356.3|75341.3|75378.9|75363.9|75394|75374.9|75339.2|75322.5|945
1667314500000|2022-11-01 14:55:00|75378.8|75363.8|75441.4|75421.4|75517.5|75497.5|75373.5|75354|1002
1667314800000|2022-11-01 15:00:00|75442.2|75422.2|75420|75405|75467.8|75450.6|75415.1|75395.5|974
1667315100000|2022-11-01 15:05:00|75423.6|75403.6|75454.7|75434.7|75499.5|75483.3|75421.9|75401.9|925
1667315400000|2022-11-01 15:10:00|75454.1|75434.1|75400|75385|75472.1|75454.1|75388.7|75371.5|948
1667315700000|2022-11-01 15:15:00|75399.8|75384.8|75391.1|75376.1|75412.6|75396.8|75362|75345.7|901
1667316000000|2022-11-01 15:20:00|75391|75376|75390.5|75370.5|75413|75397.7|75377|75362|855
1667316300000|2022-11-01 15:25:00|75390.2|75370.2|75340.9|75325.9|75410.2|75392.7|75331.1|75313.7|901
1667316600000|2022-11-01 15:30:00|75341.9|75326.9|75357.3|75337.3|75366|75351|75302.2|75284.8|899
1667316900000|2022-11-01 15:35:00|75354.6|75339.6|75403.2|75388.2|75412|75396.9|75330.8|75313.8|924
1667317200000|2022-11-01 15:40:00|75409.3|75389.3|75404.2|75389.2|75437.9|75420.5|75393.9|75378.9|953
1667317500000|2022-11-01 15:45:00|75407|75392|75388|75368|75438.2|75423.2|75373.5|75356.7|960
1667317800000|2022-11-01 15:50:00|75388.2|75368.2|75428.6|75413.6|75466.8|75447.1|75378.1|75360.1|983
1667318100000|2022-11-01 15:55:00|75431.9|75411.9|75413.3|75398.3|75456.4|75437|75388.9|75372.1|930
1667318400000|2022-11-01 16:00:00|75414.5|75399.5|75380.7|75360.7|75414.5|75399.5|75356.6|75341.6|922
1667318700000|2022-11-01 16:05:00|75380.8|75360.8|75352.7|75332.7|75392.5|75375.3|75116.2|75097.6|1086
1667319000000|2022-11-01 16:10:00|75354.6|75334.6|75357.5|75337.5|75374.4|75354.4|75306.9|75286.9|1000
1667319300000|2022-11-01 16:15:00|75357.4|75337.4|75436.9|75416.9|75443.1|75423.7|75356.2|75336.2|1041
1667319600000|2022-11-01 16:20:00|75437.3|75417.3|75427.1|75407.1|75462.2|75442.2|75393.8|75378.8|920
1667319900000|2022-11-01 16:25:00|75424.6|75404.6|75465.6|75445.6|75465.6|75445.6|75397.6|75380.6|913
1667320200000|2022-11-01 16:30:00|75463.6|75443.6|75558.8|75538.8|75562.3|75544.1|75452.3|75432.3|868
1667320500000|2022-11-01 16:35:00|75559.3|75539.3|75513.9|75498.9|75560.8|75545.8|75508.8|75491.7|789
1667320800000|2022-11-01 16:40:00|75513.4|75498.4|75496|75476|75535.7|75519.4|75490.7|75474.5|709
1667321100000|2022-11-01 16:45:00|75494.6|75474.6|75515.9|75495.9|75522.5|75503.6|75477.7|75461.2|649
1667321400000|2022-11-01 16:50:00|75515.4|75495.4|75503.3|75488.3|75546.5|75526.5|75502.2|75484.7|696
1667321700000|2022-11-01 16:55:00|75506.4|75486.4|75497.5|75482.5|75536.5|75519.4|75490.2|75475.2|734
1667322000000|2022-11-01 17:00:00|75497.2|75482.2|75500.7|75480.7|75522.2|75502.2|75490.2|75470.2|780
1667322300000|2022-11-01 17:05:00|75500.6|75480.6|75502.6|75482.6|75515.1|75498.1|75477.3|75462.1|663
1667322600000|2022-11-01 17:10:00|75503.2|75483.2|75429.8|75409.8|75504.3|75484.3|75425.5|75406.2|721
1667322900000|2022-11-01 17:15:00|75429.7|75409.7|75409.2|75389.2|75464.8|75444.2|75394.4|75376.2|730
1667323200000|2022-11-01 17:20:00|75409.1|75389.1|75405.6|75385.6|75414.7|75394.7|75391.9|75374.7|679
1667323500000|2022-11-01 17:25:00|75406.1|75386.1|75431.1|75411.1|75438.2|75420.6|75397.8|75379.3|677
1667323800000|2022-11-01 17:30:00|75431.2|75411.2|75421.8|75406.8|75432.1|75416.1|75405.4|75387.8|600
1667324100000|2022-11-01 17:35:00|75421.5|75406.5|75422.2|75402.2|75442.8|75424.5|75414.5|75394.5|676
1667324400000|2022-11-01 17:40:00|75422.1|75402.1|75407.5|75387.5|75422.5|75404.7|75403.7|75387|596
1667324700000|2022-11-01 17:45:00|75407.6|75387.6|75404|75384|75411.1|75391.1|75374.6|75354.6|652
1667325000000|2022-11-01 17:50:00|75403.3|75383.3|75400.8|75380.8|75406.6|75386.6|75380.8|75362|601
1667325300000|2022-11-01 17:55:00|75401.4|75381.4|75322.3|75302.3|75403.5|75383.5|75318|75298|757
1667325600000|2022-11-01 18:00:00|75324.3|75304.3|75344|75324|75352.5|75333.3|75323.1|75303.1|760
1667325900000|2022-11-01 18:05:00|75344.3|75324.3|75328.4|75308.4|75373|75353|75324.4|75304.4|721
1667326200000|2022-11-01 18:10:00|75328.5|75308.5|75318.9|75298.9|75338.4|75318.4|75315.5|75295.5|621
1667326500000|2022-11-01 18:15:00|75322.1|75302.1|75318.6|75298.6|75322.1|75303.3|75300.8|75283.3|499
1667326800000|2022-11-01 18:20:00|75315.1|75300.1|75325.5|75305.5|75331|75312.4|75312.5|75293.8|509
1667327100000|2022-11-01 18:25:00|75325.9|75305.9|75315.4|75295.4|75326.2|75309.5|75312|75292|600
1667327400000|2022-11-01 18:30:00|75315.9|75295.9|75318.3|75298.3|75334.4|75314.4|75305.9|75288.5|603
1667327700000|2022-11-01 18:35:00|75319.3|75299.3|75329.9|75309.9|75333.1|75313.1|75307.8|75287.8|521
1667328000000|2022-11-01 18:40:00|75329.7|75309.7|75333.2|75313.2|75344.7|75324.7|75318.9|75298.7|481
1667328300000|2022-11-01 18:45:00|75333.4|75313.4|75366.5|75346.5|75372.9|75352.9|75333.1|75313.1|523
1667328600000|2022-11-01 18:50:00|75366.6|75346.6|75341.3|75326.3|75372|75353.1|75331.8|75315.1|580
1667328900000|2022-11-01 18:55:00|75341.6|75326.6|75326|75306|75342.6|75326.8|75315.6|75297.2|555
1667329200000|2022-11-01 19:00:00|75326.4|75306.4|75357.4|75337.4|75360.4|75340.4|75317.8|75297.8|638
1667329500000|2022-11-01 19:05:00|75357.1|75337.1|75353.1|75333.1|75366|75346|75340.4|75320.4|685
1667329800000|2022-11-01 19:10:00|75353.3|75333.3|75339.5|75319.5|75362.8|75342.8|75334.4|75315.2|639
1667330100000|2022-11-01 19:15:00|75339.4|75319.4|75352.2|75332.2|75364.4|75347.3|75333.1|75313.1|779
1667330400000|2022-11-01 19:20:00|75352.8|75332.8|75359.5|75339.5|75361.9|75341.9|75342.5|75322.5|759
1667330700000|2022-11-01 19:25:00|75359.6|75339.6|75356|75336|75363|75343.4|75342.4|75322.4|668
1667331000000|2022-11-01 19:30:00|75355.9|75335.9|75356.8|75336.8|75357.9|75340.2|75344.5|75325.8|534
1667331300000|2022-11-01 19:35:00|75356.4|75336.4|75388.7|75368.7|75391.3|75371.3|75343|75323|483
1667331600000|2022-11-01 19:40:00|75388.9|75368.9|75363.5|75343.5|75390.6|75371.2|75363.4|75343.4|553
1667331900000|2022-11-01 19:45:00|75363.7|75343.7|75364.1|75344.1|75371.2|75353.7|75355.4|75336.6|590
1667332200000|2022-11-01 19:50:00|75364.6|75344.6|75355.5|75335.5|75373.2|75353.7|75355.5|75335.5|571
1667332500000|2022-11-01 19:55:00|75355.1|75335.1|75352.5|75332.5|75365.6|75345.6|75339.3|75321.7|640
1667332800000|2022-11-01 20:00:00|75352.6|75332.6|75380.7|75360.7|75382.3|75362.3|75336.8|75316.8|572
1667333100000|2022-11-01 20:05:00|75380.6|75360.6|75371.6|75351.6|75382|75362|75365.1|75345.1|370
1667333400000|2022-11-01 20:10:00|75371.7|75351.7|75372|75352|75379.6|75359.6|75363.3|75343.3|278
1667333700000|2022-11-01 20:15:00|75370.8|75350.8|75373.6|75353.6|75379.5|75359.5|75364.4|75344.4|320
1667334000000|2022-11-01 20:20:00|75372.7|75352.7|75376|75356|75378.2|75360.2|75371.9|75351.9|239
1667334300000|2022-11-01 20:25:00|75376.1|75356.1|75383.8|75363.8|75386.3|75366.9|75368.9|75348.9|296
1667334600000|2022-11-01 20:30:00|75383.9|75363.9|75383.9|75363.9|75391.6|75371.6|75377.5|75357.5|262
1667334900000|2022-11-01 20:35:00|75384.8|75364.8|75382.5|75362.5|75385.3|75365.3|75376.1|75356.1|225
1667335200000|2022-11-01 20:40:00|75382.2|75362.2|75387.3|75367.3|75407|75373.1|75374.8|75354.8|319
1667335500000|2022-11-01 20:45:00|75387.1|75367.1|75389.8|75369.8|75394.5|75374.5|75384|75364|286
1667335800000|2022-11-01 20:50:00|75390.1|75370.1|75383.2|75363.2|75393.1|75373.1|75382.7|75362.7|243
1667336100000|2022-11-01 20:55:00|75383.4|75363.4|75399.6|75300.6|75404.1|75372.8|75382.7|75300.6|305
1667336400000|2022-11-01 21:00:00|75399.3|75300.3|75356.9|75257.9|75433.8|75334.8|75349|75250|24
1667336700000|2022-11-01 21:05:00|75343.9|75244.9|75375.1|75281.4|75398.5|75301.6|75343.9|75244.9|52
1667337000000|2022-11-01 21:10:00|75375.4|75276.4|75368.3|75302|75387.7|75306.8|75348.6|75268|376
1667337300000|2022-11-01 21:15:00|75370.3|75295|75361.1|75283.8|75385.6|75319.9|75357.4|75273.1|671
1667337600000|2022-11-01 21:20:00|75362.9|75282.1|75371.6|75315|75373.8|75320.7|75350|75275.8|816
1667337900000|2022-11-01 21:25:00|75373.1|75317|75380.6|75312.4|75391|75325.1|75362.5|75296.2|766
1667338200000|2022-11-01 21:30:00|75385.4|75319.3|75353.2|75331.3|75385.5|75343.7|75353.2|75312|324
1667338500000|2022-11-01 21:35:00|75353.3|75330.3|75357.7|75334.7|75369.5|75336.7|75352.1|75323.3|474
1667338800000|2022-11-01 21:40:00|75354|75331.2|75389.3|75357.5|75394.6|75366.7|75353.3|75322.1|470
1667339100000|2022-11-01 21:45:00|75392.4|75352.4|75389.5|75360.6|75396.9|75366.2|75378.7|75341.6|385
1667339400000|2022-11-01 21:50:00|75390|75359.5|75388.3|75361.2|75392.1|75366|75382.6|75341.9|230
1667339700000|2022-11-01 21:55:00|75387|75365.3|75387.6|75329.9|75391.1|75365.4|75373.9|75325.2|229
1667340000000|2022-11-01 22:00:00|75388.7|75324.4|75400.1|75358.9|75404.2|75372|75375.2|75323.3|412
1667340300000|2022-11-01 22:05:00|75400|75358.8|75392.3|75359.4|75404.8|75373.8|75380.1|75351.2|297
1667340600000|2022-11-01 22:10:00|75392.4|75359.5|75414.3|75392|75429.7|75398.5|75386|75357.4|429
1667340900000|2022-11-01 22:15:00|75414.8|75391.3|75394.2|75368.5|75417.1|75391.3|75387.3|75359.5|355
1667341200000|2022-11-01 22:20:00|75394.1|75368.4|75403.7|75383.7|75413.3|75389.1|75393.5|75368.3|309
1667341500000|2022-11-01 22:25:00|75403.3|75383.3|75365.9|75340.4|75407.1|75385|75347.6|75317.2|512
1667341800000|2022-11-01 22:30:00|75363.6|75343.6|75405.3|75385.3|75420|75388.7|75362.3|75342.1|457
1667342100000|2022-11-01 22:35:00|75403.9|75383.9|75411|75387.6|75421.9|75397.2|75400.4|75374|408
1667342400000|2022-11-01 22:40:00|75411.1|75387.7|75408.6|75388.6|75415.5|75393.6|75404.3|75383.4|337
1667342700000|2022-11-01 22:45:00|75403.1|75382.7|75391.5|75371.5|75414.9|75387.4|75390.9|75369.2|274
1667343000000|2022-11-01 22:50:00|75391.4|75371.4|75387.5|75364.1|75393.9|75373.5|75382.4|75362.4|258
1667343300000|2022-11-01 22:55:00|75387.4|75364|75389.8|75369.8|75393.9|75370.6|75381.6|75360.2|221
1667343600000|2022-11-01 23:00:00|75389.2|75369.2|75390.1|75370.1|75404.7|75383.1|75373.2|75350.8|519
1667343900000|2022-11-01 23:05:00|75390|75370|75371.8|75351.8|75392.3|75370.7|75367.2|75347.2|544
1667344200000|2022-11-01 23:10:00|75372.1|75352.1|75390|75370|75391.9|75371.9|75372|75350.4|376
1667344500000|2022-11-01 23:15:00|75390.4|75370.4|75385.7|75365.7|75392|75372|75381.3|75360.2|346
1667344800000|2022-11-01 23:20:00|75385.8|75365.8|75379.4|75359.4|75389.3|75369.3|75372.8|75352.8|428
1667345100000|2022-11-01 23:25:00|75380|75360|75379|75359|75386.6|75366.6|75374.8|75354.8|287
1667345400000|2022-11-01 23:30:00|75378.8|75358.8|75389.6|75369.6|75391.7|75371.7|75378.6|75358.6|396
1667345700000|2022-11-01 23:35:00|75389.9|75369.9|75379.7|75359.7|75391.6|75371.6|75374.2|75354.2|324
1667346000000|2022-11-01 23:40:00|75379.6|75359.6|75373.6|75353.6|75379.8|75359.8|75355.8|75335.8|451
1667346300000|2022-11-01 23:45:00|75373.9|75353.9|75384.9|75335|75384.9|75356.8|75361.2|75335|443
1667346600000|2022-11-01 23:50:00|75373.1|75346.2|75368.2|75348.2|75377.1|75357.1|75365.4|75345.2|307
1667346900000|2022-11-01 23:55:00|75368.1|75348.1|75366.8|75346.8|75371.9|75351.9|75352.1|75332.1|445
1667347200000|2022-11-02 00:00:00|75366.2|75346.2|75371.1|75351.1|75380.3|75360.3|75340.4|75320.4|598
1667347500000|2022-11-02 00:05:00|75371.2|75351.2|75364.6|75344.6|75386|75366|75356.9|75335.3|554
1667347800000|2022-11-02 00:10:00|75364.7|75344.7|75356.3|75336.3|75366.7|75346.7|75348.6|75328.6|435
1667348100000|2022-11-02 00:15:00|75356|75336|75357.6|75337.6|75358.9|75338.9|75339.3|75318.4|463
1667348400000|2022-11-02 00:20:00|75357.2|75337.2|75349|75329|75358.2|75338.2|75341.1|75321.1|448
1667348700000|2022-11-02 00:25:00|75349.3|75329.3|75348.3|75328.3|75364.8|75343.6|75347.9|75328.3|498
1667349000000|2022-11-02 00:30:00|75348.5|75328.5|75332.5|75312.5|75352.2|75332.2|75308.9|75288.9|579
1667349300000|2022-11-02 00:35:00|75332.4|75312.4|75304.8|75284.8|75333.4|75312.5|75286|75266|806
1667349600000|2022-11-02 00:40:00|75307.3|75287.3|75316.1|75296.1|75320.8|75300.8|75295.4|75275.4|670
1667349900000|2022-11-02 00:45:00|75316|75296|75307.4|75287.4|75321.6|75301.6|75294.8|75274.8|704
1667350200000|2022-11-02 00:50:00|75306.2|75286.2|75338.4|75318.4|75341.4|75320.9|75285.8|75265.8|731
1667350500000|2022-11-02 00:55:00|75337.2|75317.2|75287.4|75267.4|75349.2|75329.2|75285.9|75265.9|765
1667350800000|2022-11-02 01:00:00|75287.6|75267.6|75298.6|75278.6|75310.6|75290.6|75283.2|75262.2|692
1667351100000|2022-11-02 01:05:00|75298.4|75278.4|75295.2|75275.2|75301.9|75280.9|75277.2|75256.7|623
1667351400000|2022-11-02 01:10:00|75295.3|75275.3|75292.5|75272.5|75302.1|75282.1|75277.2|75257.2|644
1667351700000|2022-11-02 01:15:00|75292.4|75272.4|75314.2|75294.2|75318.2|75297.8|75284.1|75264.1|700
1667352000000|2022-11-02 01:20:00|75314.3|75294.3|75301.6|75281.6|75327.7|75307.7|75293.7|75273.7|727
1667352300000|2022-11-02 01:25:00|75301.1|75281.1|75313|75293|75320.8|75300.8|75285.2|75265.2|616
1667352600000|2022-11-02 01:30:00|75313.4|75293.4|75323.6|75303.6|75332.8|75312.3|75310.4|75290.4|674
1667352900000|2022-11-02 01:35:00|75323.5|75303.5|75284.4|75264.4|75323.9|75303.9|75282.6|75262.6|716
1667353200000|2022-11-02 01:40:00|75283.2|75263.2|75303.9|75283.9|75304.6|75284.6|75276.7|75256.7|725
1667353500000|2022-11-02 01:45:00|75303.7|75283.7|75290.5|75270.5|75305.9|75285.9|75280.3|75260.3|602
1667353800000|2022-11-02 01:50:00|75290.4|75270.4|75298.2|75278.2|75315.6|75295.6|75290.4|75270.4|526
1667354100000|2022-11-02 01:55:00|75297.4|75277.4|75283|75263|75298.7|75278.7|75276.2|75256.2|489
1667354400000|2022-11-02 02:00:00|75283.6|75263.6|75309.1|75289.1|75314.3|75294.3|75283.6|75263.6|582
1667354700000|2022-11-02 02:05:00|75308.9|75288.9|75351.9|75331.9|75351.9|75331.9|75303.9|75283.9|598
1667355000000|2022-11-02 02:10:00|75352.7|75332.7|75324.9|75304.9|75354|75334|75321.9|75301.9|649
1667355300000|2022-11-02 02:15:00|75325.1|75305.1|75328|75308|75338.7|75318.7|75317.8|75297.8|593
1667355600000|2022-11-02 02:20:00|75327.9|75307.9|75325|75305|75346.1|75326.1|75322.3|75302.3|593
1667355900000|2022-11-02 02:25:00|75325.1|75305.1|75293.8|75273.8|75330.7|75310.7|75286|75266|620
1667356200000|2022-11-02 02:30:00|75293.9|75273.9|75269.4|75249.4|75297.8|75277.8|75258.4|75238.4|563
1667356500000|2022-11-02 02:35:00|75268.5|75248.5|75264.3|75244.3|75271.6|75253.3|75259|75239|541
1667356800000|2022-11-02 02:40:00|75264.4|75244.4|75258.2|75238.2|75275.4|75255.4|75254.3|75234.3|564
1667357100000|2022-11-02 02:45:00|75258.1|75238.1|75240.4|75220.4|75258.7|75238.7|75229.3|75209.3|574
1667357400000|2022-11-02 02:50:00|75240.5|75220.5|75250.5|75230.5|75250.7|75230.7|75230.3|75209|566
1667357700000|2022-11-02 02:55:00|75250.2|75230.2|75239.4|75219.4|75251.4|75231.4|75218.5|75198.5|635
1667358000000|2022-11-02 03:00:00|75239.6|75219.6|75253.4|75233.4|75256.4|75236.4|75239.6|75219.6|568
1667358300000|2022-11-02 03:05:00|75253.3|75233.3|75246.4|75226.4|75253.3|75233.3|75235.5|75215.5|696
1667358600000|2022-11-02 03:10:00|75246.3|75226.3|75238.3|75218.3|75252.3|75232.3|75238.3|75218.3|543
1667358900000|2022-11-02 03:15:00|75238.2|75218.2|75238.4|75218.4|75254.2|75234.2|75229|75209|601
1667359200000|2022-11-02 03:20:00|75238.6|75218.6|75219|75199|75238.9|75220.5|75215.1|75195.1|663
1667359500000|2022-11-02 03:25:00|75219.2|75199.2|75210.9|75190.9|75225|75205|75199.3|75179.3|679
1667359800000|2022-11-02 03:30:00|75212.6|75192.6|75213.4|75193.4|75213.8|75193.8|75195.3|75175.3|606
1667360100000|2022-11-02 03:35:00|75213.6|75193.6|75215.8|75195.8|75223.9|75203.9|75210.4|75190.4|528
1667360400000|2022-11-02 03:40:00|75215.9|75195.9|75224.8|75204.8|75232.9|75212.9|75213.3|75193.3|566
1667360700000|2022-11-02 03:45:00|75224.7|75204.7|75237.8|75217.8|75243.2|75223.2|75220.1|75200.1|593
1667361000000|2022-11-02 03:50:00|75238.2|75218.2|75236.3|75216.3|75242.3|75222.3|75231.5|75211.5|491
1667361300000|2022-11-02 03:55:00|75235.8|75215.8|75245.5|75225.5|75246.7|75226.7|75232.5|75212.3|351
1667361600000|2022-11-02 04:00:00|75243.2|75223.2|75261.9|75241.9|75277.6|75257.6|75239.5|75219.5|553
1667361900000|2022-11-02 04:05:00|75261.8|75241.8|75280.7|75260.7|75290.1|75269.6|75261.8|75241.8|557
1667362200000|2022-11-02 04:10:00|75280.5|75260.5|75276.2|75256.2|75287.1|75267.1|75274.4|75254.4|474
1667362500000|2022-11-02 04:15:00|75275.9|75255.9|75280.8|75260.8|75282.5|75262.5|75264.7|75244.7|402
1667362800000|2022-11-02 04:20:00|75280|75260|75298.6|75278.6|75301.6|75281.6|75276.8|75255.1|409
1667363100000|2022-11-02 04:25:00|75297.9|75277.9|75277|75257|75299.6|75279.3|75275.9|75255.9|462
1667363400000|2022-11-02 04:30:00|75276.9|75256.9|75288.7|75268.7|75293.2|75273.2|75274.7|75253.6|379
1667363700000|2022-11-02 04:35:00|75288.9|75268.9|75282.2|75262.2|75299.2|75279.2|75282.2|75262.2|516
1667364000000|2022-11-02 04:40:00|75282|75262|75292.5|75272.5|75296.9|75277.2|75271.3|75250.7|479
1667364300000|2022-11-02 04:45:00|75292.4|75272.4|75329.7|75309.7|75348.2|75328.2|75282.5|75264.4|489
1667364600000|2022-11-02 04:50:00|75329.8|75309.8|75313.1|75293.1|75333.2|75313.2|75309.6|75289.6|467
1667364900000|2022-11-02 04:55:00|75313.4|75293.4|75312.6|75292.6|75315.9|75295.9|75300.2|75280.2|394
1667365200000|2022-11-02 05:00:00|75311.8|75291.8|75302.6|75282.6|75312.3|75292.3|75290.7|75270.7|625
1667365500000|2022-11-02 05:05:00|75302.7|75282.7|75306.6|75286.6|75319.1|75299.1|75301.6|75281.6|604
1667365800000|2022-11-02 05:10:00|75307.3|75287.3|75298.5|75278.5|75307.3|75287.3|75290|75270|604
1667366100000|2022-11-02 05:15:00|75298.4|75278.4|75278.4|75258.4|75304.3|75284.3|75278.3|75258.3|591
1667366400000|2022-11-02 05:20:00|75280.5|75260.5|75288|75268|75291.4|75271.4|75273.3|75253.3|538
1667366700000|2022-11-02 05:25:00|75287.9|75267.9|75288.1|75268.1|75296.3|75276.3|75282.7|75262.7|521
1667367000000|2022-11-02 05:30:00|75288|75268|75291.2|75271.2|75296.8|75276.8|75279.7|75260.9|604
1667367300000|2022-11-02 05:35:00|75291.6|75271.6|75271.2|75251.2|75291.6|75271.6|75255|75235|596
1667367600000|2022-11-02 05:40:00|75266.4|75251.4|75276.2|75256.2|75279.8|75262.7|75265.3|75245.3|518
1667367900000|2022-11-02 05:45:00|75276.8|75256.8|75257.5|75237.5|75276.8|75256.8|75245.6|75225.6|610
1667368200000|2022-11-02 05:50:00|75257.6|75237.6|75265.1|75245.1|75285.3|75265.3|75257.4|75237.4|583
1667368500000|2022-11-02 05:55:00|75265|75245|75285.6|75265.6|75295.6|75275.6|75259|75241.8|530
1667368800000|2022-11-02 06:00:00|75284.9|75264.9|75279.7|75259.7|75292.4|75272.8|75272.4|75252.4|638
1667369100000|2022-11-02 06:05:00|75279.6|75259.6|75315.5|75295.5|75320.1|75300.1|75276|75256|490
1667369400000|2022-11-02 06:10:00|75317.2|75297.2|75339.5|75319.5|75342.2|75322.2|75301.2|75281.2|504
1667369700000|2022-11-02 06:15:00|75339.3|75319.3|75322.7|75302.7|75353.6|75333.6|75321.8|75301.8|508
1667370000000|2022-11-02 06:20:00|75322.8|75302.8|75338|75318|75350.3|75332.2|75315.6|75294.4|477
1667370300000|2022-11-02 06:25:00|75338.1|75318.1|75343.4|75328.4|75354.3|75336.3|75334.7|75316.9|537
1667370600000|2022-11-02 06:30:00|75345.7|75325.7|75323.8|75303.8|75356.4|75337.1|75301.6|75282.8|542
1667370900000|2022-11-02 06:35:00|75321.7|75306.7|75331.5|75311.5|75332.7|75313.8|75303.1|75283.1|483
1667371200000|2022-11-02 06:40:00|75331.7|75311.7|75326.6|75306.6|75333.7|75316.5|75312.7|75293.9|519
1667371500000|2022-11-02 06:45:00|75326.8|75306.8|75299|75279|75326.9|75306.9|75286.5|75267.7|537
1667371800000|2022-11-02 06:50:00|75299.4|75279.4|75320.8|75300.8|75331.5|75311.5|75296.7|75276.7|577
1667372100000|2022-11-02 06:55:00|75321.1|75301.1|75324.7|75304.7|75341.2|75321.9|75319.8|75300|538
1667372400000|2022-11-02 07:00:00|75324.2|75304.2|75318.2|75298.2|75336.5|75311.1|75299.5|75279.5|647
1667372700000|2022-11-02 07:05:00|75318.1|75298.1|75371.7|75351.7|75382.5|75362.5|75317.4|75298.1|679
1667373000000|2022-11-02 07:10:00|75370.6|75350.6|75376.8|75356.8|75378.9|75358.9|75347|75329|683
1667373300000|2022-11-02 07:15:00|75376.6|75356.6|75399.7|75379.7|75404.3|75384.3|75373.1|75353.1|724
1667373600000|2022-11-02 07:20:00|75400|75380|75394|75374|75414.7|75394.7|75386.9|75366.9|655
1667373900000|2022-11-02 07:25:00|75393.1|75373.1|75382.5|75367.5|75398.9|75380.2|75377.6|75359.2|678
1667374200000|2022-11-02 07:30:00|75382.3|75367.3|75377.5|75357.5|75401.6|75381.6|75356.8|75336.8|718
1667374500000|2022-11-02 07:35:00|75377.3|75357.3|75381|75361|75398.8|75380.2|75373|75354|736
1667374800000|2022-11-02 07:40:00|75381.7|75361.7|75367.2|75347.2|75387|75368.2|75361.9|75341.9|685
1667375100000|2022-11-02 07:45:00|75366.2|75346.2|75328.5|75308.5|75370.3|75352.3|75327.5|75307.5|727
1667375400000|2022-11-02 07:50:00|75329.1|75309.1|75349.8|75334.8|75353.7|75337.3|75304.3|75284.3|710
1667375700000|2022-11-02 07:55:00|75351.1|75331.1|75317.1|75297.1|75366.3|75349.1|75307.4|75291.2|790
1667376000000|2022-11-02 08:00:00|75317.3|75297.3|75329.1|75309.1|75364.4|75347.2|75290.3|75270.3|910
1667376300000|2022-11-02 08:05:00|75326.4|75311.4|75313.7|75293.7|75329.5|75314.5|75277.4|75262.4|867
1667376600000|2022-11-02 08:10:00|75313.5|75293.5|75285|75265|75320.8|75300.8|75272.5|75252.5|823
1667376900000|2022-11-02 08:15:00|75285.9|75265.9|75251.5|75236.5|75298.5|75278.5|75228.1|75208.1|894
1667377200000|2022-11-02 08:20:00|75251.6|75236.6|75235.9|75220.9|75267|75248.5|75222.3|75204.9|833
1667377500000|2022-11-02 08:25:00|75234.1|75219.1|75191.8|75176.8|75234.1|75219.1|75154.8|75138.7|913
1667377800000|2022-11-02 08:30:00|75193.1|75173.1|75174|75159|75197.6|75178.3|75156.8|75141.7|788
1667378100000|2022-11-02 08:35:00|75174.1|75159.1|75154.9|75139.9|75197.1|75181.7|75145.9|75128|809
1667378400000|2022-11-02 08:40:00|75154.6|75139.6|75169|75149|75183.4|75165.9|75151.7|75132.1|840
1667378700000|2022-11-02 08:45:00|75170|75150|75178.2|75158.2|75206.9|75186.9|75166.8|75146.8|742
1667379000000|2022-11-02 08:50:00|75176.7|75156.7|75201.2|75181.2|75205.7|75185.7|75168.1|75150.3|711
1667379300000|2022-11-02 08:55:00|75205.4|75177.6|75199.7|75179.7|75207.1|75189.2|75177.9|75161.7|727
1667379600000|2022-11-02 09:00:00|75199.9|75179.9|75224.5|75204.5|75232.8|75216|75172.6|75153.6|752
1667379900000|2022-11-02 09:05:00|75225.1|75205.1|75245.9|75225.9|75254|75236.3|75219.8|75199.8|755
1667380200000|2022-11-02 09:10:00|75246.4|75226.4|75245.8|75230.8|75274.2|75256|75234.4|75216.1|706
1667380500000|2022-11-02 09:15:00|75245.4|75230.4|75260.1|75245.1|75279.3|75261.9|75244.8|75229.8|683
1667380800000|2022-11-02 09:20:00|75260|75245|75288.9|75273.9|75296.2|75277.1|75257|75240.5|670
1667381100000|2022-11-02 09:25:00|75294.5|75274.5|75264.9|75249.9|75307.7|75289.8|75261.9|75245.2|706
1667381400000|2022-11-02 09:30:00|75265.3|75250.3|75255.9|75235.9|75274.8|75257.2|75242.1|75227.1|719
1667381700000|2022-11-02 09:35:00|75255.8|75235.8|75257.2|75237.2|75260.4|75244.5|75234.7|75217.2|680
1667382000000|2022-11-02 09:40:00|75257.3|75237.3|75249.6|75229.6|75264.9|75246|75229.5|75211.7|714
1667382300000|2022-11-02 09:45:00|75250.2|75230.2|75238.4|75218.4|75254.2|75237.5|75213.4|75196.1|712
1667382600000|2022-11-02 09:50:00|75238.5|75218.5|75198|75183|75238.5|75219.7|75189.9|75173.5|680
1667382900000|2022-11-02 09:55:00|75200.9|75185.9|75167.5|75147.5|75207.6|75190.8|75161.9|75144.1|840
1667383200000|2022-11-02 10:00:00|75169.1|75149.1|75129.3|75114.3|75176.1|75159.4|75113.1|75096|792
1667383500000|2022-11-02 10:05:00|75128.9|75113.9|75130.7|75115.7|75146.4|75128.6|75116.5|75099.3|756
1667383800000|2022-11-02 10:10:00|75132.3|75117.3|75184.9|75169.9|75186.7|75170.3|75127.3|75109.3|749
1667384100000|2022-11-02 10:15:00|75184.7|75169.7|75194.2|75174.2|75202.1|75185.7|75152.7|75135.8|702
1667384400000|2022-11-02 10:20:00|75189.7|75169.7|75180.2|75160.2|75189.7|75170.9|75159.7|75142.1|702
1667384700000|2022-11-02 10:25:00|75179.7|75159.7|75214.7|75190.4|75227.2|75207.2|75173.8|75157.4|684
1667385000000|2022-11-02 10:30:00|75210.3|75190.3|75202.9|75187.9|75218.5|75198.1|75192|75173.4|649
1667385300000|2022-11-02 10:35:00|75202.6|75187.6|75221.3|75201.3|75233.2|75216.8|75199.1|75181.3|557
1667385600000|2022-11-02 10:40:00|75221.6|75201.6|75220.2|75205.2|75236.5|75219.4|75198.1|75180.7|559
1667385900000|2022-11-02 10:45:00|75220.5|75205.5|75219.2|75199.2|75230.9|75215.9|75204.8|75187.3|655
1667386200000|2022-11-02 10:50:00|75219.5|75199.5|75209.6|75189.6|75235.5|75218.2|75199.3|75184.3|677
1667386500000|2022-11-02 10:55:00|75207.2|75192.2|75188.4|75168.4|75243.9|75226.4|75186.7|75167.5|771
1667386800000|2022-11-02 11:00:00|75188.6|75168.6|75208.1|75193.1|75217.5|75202.5|75175.1|75160.1|730
1667387100000|2022-11-02 11:05:00|75207.5|75192.5|75201.4|75181.4|75216.4|75201.4|75194.5|75177|719
1667387400000|2022-11-02 11:10:00|75201.9|75181.9|75165.8|75150.8|75205.5|75187.2|75159.4|75141.3|732
1667387700000|2022-11-02 11:15:00|75165.6|75150.6|75176.9|75161.9|75191.4|75173|75155.6|75139.4|634
1667388000000|2022-11-02 11:20:00|75176.7|75161.7|75243.7|75228.7|75247.8|75230|75176|75157.1|689
1667388300000|2022-11-02 11:25:00|75243.8|75228.8|75290.6|75275.6|75293|75276.6|75243.3|75226|704
1667388600000|2022-11-02 11:30:00|75291.4|75271.4|75266.8|75246.8|75300.7|75283.4|75247.6|75230|703
1667388900000|2022-11-02 11:35:00|75266.9|75246.9|75250|75230|75285.6|75268.5|75243.8|75226.1|669
1667389200000|2022-11-02 11:40:00|75249.8|75229.8|75235|75215|75255.5|75237.8|75221.8|75204.1|563
1667389500000|2022-11-02 11:45:00|75235.1|75215.1|75228.4|75213.4|75245.3|75229.6|75213.2|75194.2|588
1667389800000|2022-11-02 11:50:00|75228.8|75213.8|75221.5|75201.5|75242.5|75226.1|75212.7|75197.4|565
1667390100000|2022-11-02 11:55:00|75219.7|75204.7|75211.1|75191.1|75220.7|75204.7|75201.7|75182.5|569
1667390400000|2022-11-02 12:00:00|75213.2|75193.2|75173.2|75158.2|75213.2|75193.2|75163.5|75146.8|670
1667390700000|2022-11-02 12:05:00|75173.6|75158.6|75201.2|75181.2|75202.4|75182.4|75163.5|75147.1|679
1667391000000|2022-11-02 12:10:00|75200|75180|75232|75209.1|75250|75226.9|75174|75154|743
1667391300000|2022-11-02 12:15:00|75235.1|75211.2|75251.3|75231.3|75312.6|75292.6|75230.5|75203.8|977
1667391600000|2022-11-02 12:20:00|75247.6|75227.6|75228|75208|75268.3|75251.8|75212|75196.1|855
1667391900000|2022-11-02 12:25:00|75228.9|75208.9|75225.4|75210.4|75253.2|75238.2|75212.5|75194.8|894
1667392200000|2022-11-02 12:30:00|75216.2|75196.2|75207.1|75192.1|75248.3|75228.3|75200.2|75182.2|891
1667392500000|2022-11-02 12:35:00|75212.5|75192.5|75216.5|75196.5|75237.6|75220.1|75193.1|75177.6|840
1667392800000|2022-11-02 12:40:00|75216.6|75196.6|75267.4|75247.4|75283.4|75263.4|75195.2|75177.4|958
1667393100000|2022-11-02 12:45:00|75267.2|75247.2|75211.9|75191.9|75277.3|75257.3|75211.9|75191.9|860
1667393400000|2022-11-02 12:50:00|75212.1|75192.1|75184.8|75169.8|75223.2|75203.2|75177.3|75157.3|843
1667393700000|2022-11-02 12:55:00|75185.1|75170.1|75143.9|75128.9|75190.7|75172.5|75133.7|75113.7|905
1667394000000|2022-11-02 13:00:00|75147.7|75127.7|75155.5|75135.5|75177.8|75158.4|75141.3|75121.3|896
1667394300000|2022-11-02 13:05:00|75155|75135|75137.1|75122.1|75164.9|75147.6|75100.8|75080.8|850
1667394600000|2022-11-02 13:10:00|75136.7|75121.7|75125.8|75110.8|75159|75140.5|75116.8|75099.5|781
1667394900000|2022-11-02 13:15:00|75125.9|75110.9|75122.4|75107.4|75149.3|75131.6|75119.4|75102|806
1667395200000|2022-11-02 13:20:00|75122.6|75107.6|75131|75116|75134.6|75116.3|75072.3|75054.5|779
1667395500000|2022-11-02 13:25:00|75131.2|75116.2|75154.4|75134.4|75158|75139.7|75106.2|75091.2|788
1667395800000|2022-11-02 13:30:00|75152.7|75137.7|75229|75209|75230.2|75210.5|75147.4|75131.6|938
1667396100000|2022-11-02 13:35:00|75230.4|75210.4|75249.3|75234.3|75268.1|75251.2|75213.3|75193.7|903
1667396400000|2022-11-02 13:40:00|75248.1|75233.1|75265.6|75250.6|75274|75255.6|75240.2|75225.2|830
1667396700000|2022-11-02 13:45:00|75266.1|75251.1|75275.7|75255.7|75279|75260.9|75234|75214|838
1667397000000|2022-11-02 13:50:00|75277.8|75257.8|75251.3|75231.3|75279.2|75262|75223.2|75204.7|814
1667397300000|2022-11-02 13:55:00|75248.4|75233.4|75230.3|75215.3|75254.5|75238|75215.7|75198.2|805
1667397600000|2022-11-02 14:00:00|75231.7|75216.7|75250|75235|75275.7|75260.7|75229.6|75214.6|856
1667397900000|2022-11-02 14:05:00|75250.5|75235.5|75284.4|75264.4|75292.2|75276.5|75238.3|75221|788
1667398200000|2022-11-02 14:10:00|75284.5|75264.5|75305.4|75290.4|75306.3|75290.4|75265.4|75247.9|820
1667398500000|2022-11-02 14:15:00|75305.6|75290.6|75300.5|75280.5|75340.2|75320.2|75290.1|75275.1|860
1667398800000|2022-11-02 14:20:00|75302.1|75282.1|75306|75286|75328.9|75312|75293|75276|727
1667399100000|2022-11-02 14:25:00|75306.4|75286.4|75278.3|75263.3|75311.7|75291.7|75274.3|75259.3|744
1667399400000|2022-11-02 14:30:00|75278.9|75263.9|75317|75297|75318.2|75300.8|75266.8|75249.3|828
1667399700000|2022-11-02 14:35:00|75313.6|75298.6|75318.9|75298.9|75349.7|75329.7|75303.7|75285.9|841
1667400000000|2022-11-02 14:40:00|75315.6|75300.6|75336.8|75316.8|75336.8|75319.1|75288.5|75269.4|806
1667400300000|2022-11-02 14:45:00|75337|75317|75338.6|75323.6|75360.6|75345.6|75333.4|75315.5|787
1667400600000|2022-11-02 14:50:00|75338.7|75323.7|75363.8|75343.8|75398.3|75380.5|75327.2|75311.7|797
1667400900000|2022-11-02 14:55:00|75364.5|75344.5|75386.8|75371.8|75390.3|75372.4|75336.7|75317.5|817
1667401200000|2022-11-02 15:00:00|75386.7|75371.7|75405.4|75385.4|75430.4|75410.4|75378.8|75361.4|924
1667401500000|2022-11-02 15:05:00|75401.3|75386.3|75418.9|75398.9|75438.7|75418.7|75382.7|75362.7|862
1667401800000|2022-11-02 15:10:00|75419|75399|75413.9|75393.9|75455.5|75435.5|75404.1|75384.1|883
1667402100000|2022-11-02 15:15:00|75414.7|75394.7|75375.2|75355.2|75415.8|75395.8|75368.6|75348.6|847
1667402400000|2022-11-02 15:20:00|75373.2|75353.2|75381.3|75366.3|75397|75381.3|75368.7|75352.4|808
1667402700000|2022-11-02 15:25:00|75383.2|75368.2|75361.7|75341.7|75389.2|75371.5|75347|75332|794
1667403000000|2022-11-02 15:30:00|75364.8|75344.8|75369.2|75349.2|75397.3|75377.3|75359.2|75341.7|774
1667403300000|2022-11-02 15:35:00|75369.7|75349.7|75346.7|75326.7|75372.5|75353.2|75327.5|75311.2|747
1667403600000|2022-11-02 15:40:00|75345.8|75325.8|75329.2|75314.2|75351.6|75334.6|75286.5|75271.5|704
1667403900000|2022-11-02 15:45:00|75328.5|75313.5|75358.1|75338.1|75376.2|75356.2|75312.2|75294.5|756
1667404200000|2022-11-02 15:50:00|75358.2|75338.2|75380|75360|75396.5|75380.7|75351|75334.9|726
1667404500000|2022-11-02 15:55:00|75380.3|75360.3|75388.7|75373.7|75418.4|75398.7|75367.6|75351.7|881
1667404800000|2022-11-02 16:00:00|75387.2|75372.2|75397.4|75377.4|75427.4|75412.1|75387|75372|829
1667405100000|2022-11-02 16:05:00|75397.3|75377.3|75403.2|75388.2|75423.4|75403.4|75371.2|75354.1|766
1667405400000|2022-11-02 16:10:00|75405|75385|75422.7|75407.7|75429.8|75411.8|75393.3|75373.9|683
1667405700000|2022-11-02 16:15:00|75422.5|75407.5|75473.6|75453.6|75483.1|75463.1|75422.1|75404.2|624
1667406000000|2022-11-02 16:20:00|75471.9|75451.9|75468.8|75448.8|75484.6|75466.3|75454.4|75437.4|651
1667406300000|2022-11-02 16:25:00|75470.3|75450.3|75458.7|75438.7|75479.8|75459.8|75444.1|75424.1|674
1667406600000|2022-11-02 16:30:00|75458|75438|75471.5|75451.5|75475.8|75455.8|75453.9|75433.9|653
1667406900000|2022-11-02 16:35:00|75470.8|75450.8|75497.2|75477.2|75506.3|75486.3|75464.6|75445.9|647
1667407200000|2022-11-02 16:40:00|75497.4|75477.4|75470.5|75450.5|75498.2|75479.5|75465.6|75445.6|600
1667407500000|2022-11-02 16:45:00|75470.6|75450.6|75481.7|75461.7|75491.5|75471.5|75464.5|75445.5|635
1667407800000|2022-11-02 16:50:00|75481.8|75461.8|75483.9|75463.9|75493.8|75473.8|75475|75457|643
1667408100000|2022-11-02 16:55:00|75483.7|75463.7|75437.4|75417.4|75485.9|75465.9|75421|75402.4|657
1667408400000|2022-11-02 17:00:00|75437|75417|75437.5|75422.5|75447.7|75427.7|75428.7|75409.4|629
1667408700000|2022-11-02 17:05:00|75437.6|75422.6|75466.1|75446.1|75481.7|75463.3|75436.7|75419.5|568
1667409000000|2022-11-02 17:10:00|75466.2|75446.2|75499.1|75479.1|75499.9|75479.9|75462.6|75442.6|593
1667409300000|2022-11-02 17:15:00|75499|75479|75461.8|75441.8|75504.8|75485.1|75460.5|75440.5|520
1667409600000|2022-11-02 17:20:00|75461.6|75441.6|75460.2|75440.2|75467|75447|75450.9|75430.9|528
1667409900000|2022-11-02 17:25:00|75460.5|75440.5|75435.2|75415.2|75462.1|75442.1|75425.6|75408.4|535
1667410200000|2022-11-02 17:30:00|75435.1|75415.1|75378|75358|75443.7|75423.7|75374.4|75354.4|520
1667410500000|2022-11-02 17:35:00|75377.9|75357.9|75333.9|75318.9|75384.4|75364.4|75330.1|75315.1|549
1667410800000|2022-11-02 17:40:00|75335.4|75315.4|75327.2|75307.2|75336.9|75317.3|75302.3|75285.3|643
1667411100000|2022-11-02 17:45:00|75327.3|75307.3|75274.5|75254.5|75330.9|75310.9|75274.5|75254.5|621
1667411400000|2022-11-02 17:50:00|75273.2|75253.2|75282.5|75262.5|75282.5|75262.5|75244.2|75226.6|638
1667411700000|2022-11-02 17:55:00|75282|75262|75334.4|75309.1|75391.3|75326.6|75272.7|75252.7|595
1667412000000|2022-11-02 18:00:00|75330.6|75308.3|74852.7|74830|75392.5|75342.1|74825.7|74806.2|845
1667412300000|2022-11-02 18:05:00|74847.7|74827.8|74793.4|74775|74881.8|74866.4|74737.7|74722.2|839
1667412600000|2022-11-02 18:10:00|74802.2|74782.2|74863.1|74843.1|74899.1|74879.1|74754|74734|806
1667412900000|2022-11-02 18:15:00|74855|74835|74844.8|74824.8|74897.9|74878|74799.6|74779.6|760
1667413200000|2022-11-02 18:20:00|74844.1|74824.1|74875.5|74859|74911|74891|74830.1|74810.1|765
1667413500000|2022-11-02 18:25:00|74872.3|74852.3|74847.2|74827.2|74885.7|74865.7|74819.5|74799.5|782
1667413800000|2022-11-02 18:30:00|74848.5|74828.5|74707.3|74687.3|74848.5|74828.5|74670.9|74650.9|833
1667414100000|2022-11-02 18:35:00|74707.5|74687.5|74867.9|74847.9|75115.1|75095.1|74611.4|74591.4|845
1667414400000|2022-11-02 18:40:00|74871.7|74851.7|74967.7|74947.7|75033.9|75013.9|74864.5|74844.5|849
1667414700000|2022-11-02 18:45:00|74971.8|74951.8|75100|75080|75116.9|75096.9|74935.2|74915.2|836
1667415000000|2022-11-02 18:50:00|75100.6|75080.6|75345.1|75325.1|75379.6|75359.6|75075.4|75055.4|845
1667415300000|2022-11-02 18:55:00|75343.3|75323.3|75287.8|75267.8|75363.6|75343.6|75231.3|75211.3|841
1667415600000|2022-11-02 19:00:00|75287.7|75267.7|75333.1|75313.1|75360.5|75340.5|75273.3|75253.3|873
1667415900000|2022-11-02 19:05:00|75331.9|75311.9|75168.9|75148.9|75345.3|75325.8|75136.2|75116.2|1130
1667416200000|2022-11-02 19:10:00|75168.8|75148.8|75271.1|75251.1|75275.4|75255.4|75168.8|75148.8|1107
1667416500000|2022-11-02 19:15:00|75277.3|75257.3|75464.6|75444.6|75467.2|75447.5|75259.9|75239.9|1087
1667416800000|2022-11-02 19:20:00|75466|75446|75633.8|75613.8|75692.8|75672|75466|75446|1085
1667417100000|2022-11-02 19:25:00|75636.9|75616.9|75665.3|75645.3|75770.4|75750.4|75599.1|75579.1|1078
1667417400000|2022-11-02 19:30:00|75667|75647|75663.4|75643.4|75765.1|75745.1|75650.7|75630.7|1030
1667417700000|2022-11-02 19:35:00|75663.3|75643.3|75653.8|75633.8|75685.7|75665.7|75631.1|75611.1|1014
1667418000000|2022-11-02 19:40:00|75654.4|75634.4|75641.7|75621.7|75693.5|75673.5|75612.6|75592.4|1004
1667418300000|2022-11-02 19:45:00|75641.6|75621.6|75688.5|75668.5|75688.7|75668.7|75617.1|75597.1|931
1667418600000|2022-11-02 19:50:00|75688.3|75668.3|75721.9|75701.9|75741.4|75721.4|75688|75668|889
1667418900000|2022-11-02 19:55:00|75721.6|75701.6|75736.4|75716.4|75743.4|75723.4|75701.3|75681.3|854
1667419200000|2022-11-02 20:00:00|75736.6|75716.6|75736.6|75716.6|75759.8|75739.8|75709|75686.5|722
1667419500000|2022-11-02 20:05:00|75738.7|75718.7|75754.1|75734.1|75759.7|75739.7|75729.8|75709.8|625
1667419800000|2022-11-02 20:10:00|75754|75734|75762.8|75742.8|75772.1|75750.9|75736.9|75715.3|602
1667420100000|2022-11-02 20:15:00|75762.7|75742.7|75762.9|75742.9|75781.2|75761.2|75743.5|75723.5|554
1667420400000|2022-11-02 20:20:00|75762.8|75742.8|75758.1|75738.1|75794.4|75774.4|75753.4|75732.9|564
1667420700000|2022-11-02 20:25:00|75758|75738|75766.6|75746.6|75777.7|75757.7|75753.4|75732.6|508
1667421000000|2022-11-02 20:30:00|75767.4|75747.4|75756.9|75736.9|75770.7|75750.7|75754.3|75734.3|310
1667421300000|2022-11-02 20:35:00|75756.8|75736.8|75779.9|75759.9|75783.4|75763.4|75751.4|75731.4|372
1667421600000|2022-11-02 20:40:00|75780|75760|75815.4|75795.4|75820.6|75800.6|75775.9|75755.9|452
1667421900000|2022-11-02 20:45:00|75815.9|75795.9|75826.2|75806.2|75832.5|75812.1|75813.5|75790.8|445
1667422200000|2022-11-02 20:50:00|75825.5|75805.5|75855.3|75835.3|75861.3|75838|75818.2|75796.8|466
1667422500000|2022-11-02 20:55:00|75856.2|75835.4|75837.5|75792|75866.4|75836.8|75821.5|75775.1|658
1667422800000|2022-11-02 21:00:00|75867.7|75768.7|75863.6|75790|75871.2|75790.5|75848.4|75749.4|33
1667423100000|2022-11-02 21:05:00|75861.3|75785|75845.3|75786|75862.8|75790.5|75845.3|75763.2|46
1667423400000|2022-11-02 21:10:00|75848.9|75782.6|75848.3|75771.2|75860.5|75782.6|75839.1|75758.6|64
1667423700000|2022-11-02 21:15:00|75847.3|75779|75849|75782.8|75863.7|75785.2|75834|75767.8|120
1667424000000|2022-11-02 21:20:00|75848.8|75782.6|75840.3|75781.9|75856.6|75785.3|75838|75775.8|86
1667424300000|2022-11-02 21:25:00|75842.3|75780.6|75835.7|75782.9|75843.3|75784.4|75831|75774.8|82
1667424600000|2022-11-02 21:30:00|75839|75779.6|75828.7|75782.9|75842.9|75784.3|75825.4|75773.8|137
1667424900000|2022-11-02 21:35:00|75827.3|75783.6|75838.7|75777.1|75839|75787.5|75827.3|75775.2|412
1667425200000|2022-11-02 21:40:00|75838.5|75777|75833.1|75778.6|75840.8|75782.1|75828.9|75773.3|491
1667425500000|2022-11-02 21:45:00|75833.7|75781.8|75837.8|75784.3|75849.2|75795.2|75831.5|75773.1|279
1667425800000|2022-11-02 21:50:00|75837.5|75784|75836.2|75784.2|75857.7|75793.4|75828.1|75770.3|249
1667426100000|2022-11-02 21:55:00|75835.9|75784.5|75865.5|75781.6|75865.5|75795.4|75830.4|75738.7|213
1667426400000|2022-11-02 22:00:00|75819.8|75720.8|75850.8|75788.4|75884.4|75795|75801.3|75720.8|288
1667426700000|2022-11-02 22:05:00|75857.3|75783.2|75860.5|75793.6|75877.7|75798.4|75850|75768.7|239
1667427000000|2022-11-02 22:10:00|75859.7|75790.2|75793.7|75734.1|75861.4|75801.2|75769.8|75726.7|335
1667427300000|2022-11-02 22:15:00|75793.4|75739.5|75816.7|75770.1|75817.6|75774.8|75714.3|75678.8|709
1667427600000|2022-11-02 22:20:00|75809|75762.7|75855.6|75818.6|75862.4|75822.4|75797.7|75752|559
1667427900000|2022-11-02 22:25:00|75855.9|75818.5|75810.9|75790.9|75864.4|75828.9|75810.9|75787.5|401
1667428200000|2022-11-02 22:30:00|75810.8|75790.8|75792.3|75762.8|75833.4|75795.2|75774.5|75748.3|450
1667428500000|2022-11-02 22:35:00|75795|75765.7|75809.3|75787.2|75833.3|75791.9|75794.1|75763.9|619
1667428800000|2022-11-02 22:40:00|75809.4|75787.3|75826.7|75798.9|75829.5|75804.3|75805.8|75777.6|665
1667429100000|2022-11-02 22:45:00|75827.3|75801.9|75825.2|75803.3|75842.5|75817|75818.5|75794|549
1667429400000|2022-11-02 22:50:00|75825.1|75805.1|75834.7|75807.4|75843.6|75816.4|75823.7|75794.4|546
1667429700000|2022-11-02 22:55:00|75834.8|75807.5|75836|75812.7|75846|75820.2|75827.8|75801.4|422
1667430000000|2022-11-02 23:00:00|75836.6|75813.4|75848.9|75828.9|75867.7|75840|75824.6|75804.2|573
1667430300000|2022-11-02 23:05:00|75848.7|75828.7|75857.2|75836.1|75865|75842.5|75848.3|75827|482
1667430600000|2022-11-02 23:10:00|75857.1|75836|75857.2|75833.7|75859.4|75838.1|75841|75818.3|472
1667430900000|2022-11-02 23:15:00|75857.3|75833.8|75859.1|75839.1|75865.3|75845.3|75847.7|75827.7|385
1667431200000|2022-11-02 23:20:00|75859.3|75839.3|75869.4|75849|75873|75851.9|75859.3|75839.3|423
1667431500000|2022-11-02 23:25:00|75869.2|75849.1|75847.1|75827.1|75870.9|75849.4|75842.7|75820.3|409
1667431800000|2022-11-02 23:30:00|75847|75827|75853.5|75833.5|75867.3|75847.3|75843.8|75822|515
1667432100000|2022-11-02 23:35:00|75853.6|75833.6|75855.6|75835.6|75863.1|75840.4|75850.1|75828.1|421
1667432400000|2022-11-02 23:40:00|75855.4|75835.4|75847.7|75827.7|75855.8|75835.8|75843.7|75823|413
1667432700000|2022-11-02 23:45:00|75847.8|75827.8|75827.2|75807.2|75847.8|75827.8|75825.6|75805.6|418
1667433000000|2022-11-02 23:50:00|75827.1|75807.1|75816.5|75796.5|75833.5|75813.3|75811.8|75789.4|595
1667433300000|2022-11-02 23:55:00|75816.3|75796.3|75841.6|75821.6|75842.2|75822.2|75810|75785.9|394
1667433600000|2022-11-03 00:00:00|75841.5|75821.5|75868.9|75848.9|75875.8|75853.5|75830.2|75810.2|555
1667433900000|2022-11-03 00:05:00|75868.8|75848.8|75852.2|75832.2|75868.8|75848.8|75845.6|75825.6|546
1667434200000|2022-11-03 00:10:00|75852.4|75832.4|75831.1|75811.1|75857.3|75837.3|75829.5|75809.5|520
1667434500000|2022-11-03 00:15:00|75831.2|75811.2|75838.7|75818.7|75840.8|75820.4|75812.3|75792|498
1667434800000|2022-11-03 00:20:00|75839.1|75819.1|75841.6|75821.6|75849.3|75829.3|75826.3|75806.3|457
1667435100000|2022-11-03 00:25:00|75841.9|75821.9|75866.9|75846.9|75871.4|75851.4|75841.9|75821.9|501
1667435400000|2022-11-03 00:30:00|75867|75847|75859|75839|75868.1|75848.1|75843.5|75820.7|481
1667435700000|2022-11-03 00:35:00|75859.6|75839.6|75867.3|75847.3|75874.1|75851.1|75847.9|75827.9|441
1667436000000|2022-11-03 00:40:00|75866.9|75846.9|75851.7|75831.7|75869|75849|75850.5|75830.5|491
1667436300000|2022-11-03 00:45:00|75851.8|75831.8|75825.3|75805.3|75856|75836|75816.3|75796.3|516
1667436600000|2022-11-03 00:50:00|75825.2|75805.2|75806.4|75786.4|75831.6|75811.6|75796.6|75776.6|656
1667436900000|2022-11-03 00:55:00|75806.3|75786.3|75790.4|75770.4|75806.3|75786.3|75778|75758|626
1667437200000|2022-11-03 01:00:00|75790.5|75770.5|75775.1|75755.1|75798.4|75778.4|75770.1|75750.1|657
1667437500000|2022-11-03 01:05:00|75776.7|75756.7|75770.8|75750.8|75797.5|75777.7|75761.5|75741.5|640
1667437800000|2022-11-03 01:10:00|75770.7|75750.7|75745.2|75725.2|75780.3|75760.3|75741.3|75721.3|683
1667438100000|2022-11-03 01:15:00|75745|75725|75741.9|75721.9|75763|75743|75732.5|75712.5|662
1667438400000|2022-11-03 01:20:00|75741.6|75721.6|75667.5|75647.5|75742.7|75722.7|75666.3|75646.3|733
1667438700000|2022-11-03 01:25:00|75666.9|75646.9|75692.7|75672.7|75694.4|75674.4|75666.6|75646.6|646
1667439000000|2022-11-03 01:30:00|75692.8|75672.8|75706.3|75686.3|75708.1|75688.1|75677|75657|674
1667439300000|2022-11-03 01:35:00|75705.9|75685.9|75660.9|75640.9|75707.5|75687.5|75657.4|75637.4|693
1667439600000|2022-11-03 01:40:00|75661.2|75641.2|75674.9|75654.9|75682.6|75664|75647.1|75627.1|705
1667439900000|2022-11-03 01:45:00|75675.2|75655.2|75688.5|75668.5|75690.7|75670.7|75657.6|75637.6|687
1667440200000|2022-11-03 01:50:00|75688.6|75668.6|75704|75684|75708|75688|75674.2|75654.2|711
1667440500000|2022-11-03 01:55:00|75703.9|75683.9|75712.6|75692.6|75724.8|75704.8|75683.3|75663.3|747
1667440800000|2022-11-03 02:00:00|75713.3|75693.3|75701.5|75681.5|75720.8|75700.8|75699.6|75679.6|659
1667441100000|2022-11-03 02:05:00|75701|75681|75677.5|75657.5|75716.6|75696.6|75667.1|75647.1|663
1667441400000|2022-11-03 02:10:00|75678.1|75658.1|75671|75651|75702|75682|75667.4|75647.4|564
1667441700000|2022-11-03 02:15:00|75671.2|75651.2|75680.3|75660.3|75684.1|75664.1|75650.2|75630.2|614
1667442000000|2022-11-03 02:20:00|75680.4|75660.4|75673|75653|75688.7|75668.7|75656.3|75636.3|613
1667442300000|2022-11-03 02:25:00|75672.8|75652.8|75687.1|75667.1|75689|75669|75671.6|75651.6|596
1667442600000|2022-11-03 02:30:00|75686.9|75666.9|75712.2|75692.2|75713.4|75693.4|75681.1|75661.1|574
1667442900000|2022-11-03 02:35:00|75711.5|75691.5|75708.4|75688.4|75711.6|75691.6|75691.1|75671.1|553
1667443200000|2022-11-03 02:40:00|75708.2|75688.2|75726.4|75706.4|75737.2|75717.2|75695.2|75675.2|580
1667443500000|2022-11-03 02:45:00|75726.3|75706.3|75731.3|75711.3|75731.8|75711.8|75716.3|75696.3|521
1667443800000|2022-11-03 02:50:00|75731.2|75711.2|75732.4|75712.4|75749.6|75729.6|75715.5|75695.5|586
1667444100000|2022-11-03 02:55:00|75732.3|75712.3|75742.4|75722.4|75750.2|75730.2|75722.2|75702.7|527
1667444400000|2022-11-03 03:00:00|75742.7|75722.7|75709.1|75689.1|75743.3|75723.3|75698.3|75678.3|595
1667444700000|2022-11-03 03:05:00|75709.2|75689.2|75731.2|75711.2|75742|75722|75695.6|75675.6|651
1667445000000|2022-11-03 03:10:00|75731.1|75711.1|75742.3|75722.3|75744.7|75724.7|75724.3|75704.3|640
1667445300000|2022-11-03 03:15:00|75742.2|75722.2|75736.8|75716.8|75745.8|75725.8|75719.4|75699.4|539
1667445600000|2022-11-03 03:20:00|75736.7|75716.7|75733.7|75713.7|75749.9|75728.6|75730.1|75710|545
1667445900000|2022-11-03 03:25:00|75733.6|75713.6|75749.2|75729.2|75752.1|75732.1|75722.9|75702.9|513
1667446200000|2022-11-03 03:30:00|75749.5|75729.5|75763.6|75743.6|75767.8|75747.8|75743.5|75723.5|490
1667446500000|2022-11-03 03:35:00|75763.5|75743.5|75765.2|75745.2|75769.5|75749.5|75751.4|75731.4|467
1667446800000|2022-11-03 03:40:00|75764.7|75744.7|75751.5|75731.5|75764.7|75744.7|75745.5|75725.5|475
1667447100000|2022-11-03 03:45:00|75751.4|75731.4|75743.2|75723.2|75758.6|75738.6|75742.7|75722.7|390
1667447400000|2022-11-03 03:50:00|75743.3|75723.3|75737.5|75717.5|75746.7|75726.7|75732.2|75714.9|402
1667447700000|2022-11-03 03:55:00|75737.6|75717.6|75731.3|75711.3|75743.9|75723.9|75716.3|75696.3|417
1667448000000|2022-11-03 04:00:00|75731.1|75711.1|75726.6|75706.6|75732|75712|75710.1|75690.1|494
1667448300000|2022-11-03 04:05:00|75726.5|75706.5|75727|75707|75732.5|75712.5|75715.7|75695.7|416
1667448600000|2022-11-03 04:10:00|75726.9|75706.9|75720.1|75700.1|75730.4|75710.4|75711.6|75691.6|481
1667448900000|2022-11-03 04:15:00|75720.3|75700.3|75729.2|75709.2|75735.5|75715.5|75714.4|75694.4|452
1667449200000|2022-11-03 04:20:00|75729.1|75709.1|75733.7|75713.7|75738|75718|75720.2|75701|361
1667449500000|2022-11-03 04:25:00|75734.1|75714.1|75715.5|75695.5|75738.9|75718.9|75713.7|75693.7|458
1667449800000|2022-11-03 04:30:00|75715.4|75695.4|75706.2|75686.2|75718.6|75698.6|75705.4|75685.4|439
1667450100000|2022-11-03 04:35:00|75706.1|75686.1|75718.6|75698.6|75720.4|75700.4|75703|75683|395
1667450400000|2022-11-03 04:40:00|75718.9|75698.9|75716.4|75696.4|75742.6|75722.6|75692.7|75672.7|522
1667450700000|2022-11-03 04:45:00|75715.5|75695.5|75704.6|75684.6|75727.4|75707.4|75700.9|75682.2|450
1667451000000|2022-11-03 04:50:00|75704.5|75684.5|75728|75708|75728.5|75708|75698.4|75678.4|455
1667451300000|2022-11-03 04:55:00|75728.1|75708.1|75695.8|75675.8|75734.1|75714.1|75688.1|75668.1|474
1667451600000|2022-11-03 05:00:00|75695|75675|75723.5|75703.5|75723.6|75703.6|75687|75667|641
1667451900000|2022-11-03 05:05:00|75723.3|75703.3|75715.5|75695.5|75740|75720|75710.5|75690.5|514
1667452200000|2022-11-03 05:10:00|75715.6|75695.6|75728.6|75708.6|75734.1|75713.4|75713.8|75693.8|471
1667452500000|2022-11-03 05:15:00|75728.7|75708.7|75718.6|75698.6|75736.1|75716.1|75710.8|75690.8|469
1667452800000|2022-11-03 05:20:00|75718.7|75698.7|75737.8|75717.8|75741.1|75721.1|75718.7|75698.7|455
1667453100000|2022-11-03 05:25:00|75737.6|75717.6|75745.8|75725.8|75750.7|75730.7|75726.6|75706.6|416
1667453400000|2022-11-03 05:30:00|75745.7|75725.7|75724.6|75704.6|75749.5|75731.8|75716.5|75696.5|479
1667453700000|2022-11-03 05:35:00|75724.5|75704.5|75736.3|75716.3|75736.9|75716.9|75718.3|75697.1|385
1667454000000|2022-11-03 05:40:00|75736.2|75716.2|75750.6|75730.6|75755.4|75735.4|75724.9|75704.9|452
1667454300000|2022-11-03 05:45:00|75750.4|75730.4|75749.7|75729.7|75758|75738|75743.6|75723.6|474
1667454600000|2022-11-03 05:50:00|75748.7|75728.7|75759.2|75739.2|75763.3|75741.5|75748.6|75726.8|526
1667454900000|2022-11-03 05:55:00|75759.4|75739.4|75761.2|75741.2|75775.3|75755.3|75755.5|75735.5|475
1667455200000|2022-11-03 06:00:00|75763.3|75743.3|75806|75786|75806|75786|75763|75743|659
1667455500000|2022-11-03 06:05:00|75806.1|75786.1|75850.5|75830.5|75851.4|75832.4|75803.3|75785|657
1667455800000|2022-11-03 06:10:00|75850.4|75830.4|75828.1|75808.1|75851.5|75831.5|75825.8|75805.8|678
1667456100000|2022-11-03 06:15:00|75828.7|75808.7|75834|75814|75843.4|75823.4|75812.6|75792.6|589
1667456400000|2022-11-03 06:20:00|75834.1|75814.1|75853.4|75833.4|75856.2|75836.4|75830.2|75810.2|616
1667456700000|2022-11-03 06:25:00|75853.3|75833.3|75843.9|75823.9|75869.6|75849.6|75837.4|75819.5|574
1667457000000|2022-11-03 06:30:00|75844|75824|75849.7|75829.7|75869.1|75849.1|75831|75811|623
1667457300000|2022-11-03 06:35:00|75851.9|75831.9|75834.2|75814.2|75860.4|75840.4|75815.3|75795.6|554
1667457600000|2022-11-03 06:40:00|75834.5|75814.5|75831.6|75811.6|75834.9|75814.9|75806.8|75786.8|583
1667457900000|2022-11-03 06:45:00|75831.7|75811.7|75846.8|75826.8|75850.9|75830.9|75823.2|75805.9|570
1667458200000|2022-11-03 06:50:00|75846.7|75826.7|75858|75838|75865|75845|75846.7|75826.7|513
1667458500000|2022-11-03 06:55:00|75857.9|75837.9|75873.1|75853.1|75887.2|75868.7|75849.4|75831.5|455
1667458800000|2022-11-03 07:00:00|75873|75853|75891.6|75871.6|75911.1|75891.4|75858.8|75841.1|691
1667459100000|2022-11-03 07:05:00|75891.8|75871.8|75911.6|75891.6|75911.6|75893.3|75879.1|75862|681
1667459400000|2022-11-03 07:10:00|75913.3|75893.3|75972.2|75952.2|75997.5|75978.9|75913.1|75893.3|805
1667459700000|2022-11-03 07:15:00|75965.1|75950.1|76024.9|76004.9|76067.8|76047.8|75943.5|75927.1|801
1667460000000|2022-11-03 07:20:00|76023.8|76003.8|76074.3|76059.3|76089.4|76072.6|76011.2|75995|748
1667460300000|2022-11-03 07:25:00|76075.3|76060.3|76106.4|76086.4|76108.9|76088.9|76070.1|76053.2|840
1667460600000|2022-11-03 07:30:00|76104.7|76084.7|76092.5|76077.5|76110.7|76095.7|76038.5|76023.2|842
1667460900000|2022-11-03 07:35:00|76094.6|76074.6|76113.2|76093.2|76121.6|76104.9|76080.7|76062.8|837
1667461200000|2022-11-03 07:40:00|76113.5|76093.5|76142.7|76127.7|76163.7|76145.9|76089.5|76073.5|863
1667461500000|2022-11-03 07:45:00|76142.6|76127.6|76138.9|76118.9|76166.1|76148.3|76127.3|76110.3|813
1667461800000|2022-11-03 07:50:00|76139.3|76119.3|76142|76127|76146.8|76130.8|76083.6|76067.4|874
1667462100000|2022-11-03 07:55:00|76141.7|76126.7|76081.6|76061.6|76155.9|76135.9|76078.2|76058.9|880
1667462400000|2022-11-03 08:00:00|76082.6|76062.6|76135.7|76115.7|76163.9|76143.9|76074.2|76054.6|933
1667462700000|2022-11-03 08:05:00|76137.6|76117.6|76100.5|76085.5|76157.7|76137.7|76093|76074.6|888
1667463000000|2022-11-03 08:10:00|76102.9|76082.9|76039.2|76024.2|76107.8|76087.8|76036.7|76016.7|915
1667463300000|2022-11-03 08:15:00|76040.8|76020.8|76111.9|76096.9|76115.7|76096.9|76030.8|76014.2|890
1667463600000|2022-11-03 08:20:00|76111.2|76096.2|76157.9|76142.9|76179.7|76160.7|76110.8|76093.1|872
1667463900000|2022-11-03 08:25:00|76159.4|76144.4|76202.5|76182.5|76242.8|76222.8|76158.5|76143.5|900
1667464200000|2022-11-03 08:30:00|76202.2|76182.2|76221.8|76206.8|76248.6|76233.6|76164.3|76149.3|897
1667464500000|2022-11-03 08:35:00|76220|76205|76219.5|76199.5|76239.8|76221.8|76195.2|76179.6|815
1667464800000|2022-11-03 08:40:00|76220|76200|76223.5|76203.5|76260.2|76240.2|76191.5|76173.1|894
1667465100000|2022-11-03 08:45:00|76223.4|76203.4|76200.8|76185.8|76224.5|76206|76162.4|76144.5|927
1667465400000|2022-11-03 08:50:00|76202.2|76187.2|76216.6|76196.6|76223.5|76208.5|76169.5|76152.2|840
1667465700000|2022-11-03 08:55:00|76211.2|76196.2|76207.9|76187.9|76230|76210.7|76187.3|76169.4|852
1667466000000|2022-11-03 09:00:00|76206.1|76186.1|76200.3|76180.3|76226|76206|76184.2|76166.6|873
1667466300000|2022-11-03 09:05:00|76201|76181|76219.4|76199.4|76232.3|76212.3|76185.7|76168.9|765
1667466600000|2022-11-03 09:10:00|76216.1|76201.1|76285.7|76270.7|76307.9|76292.9|76190.3|76175.3|767
1667466900000|2022-11-03 09:15:00|76286.8|76271.8|76327.9|76307.9|76334.3|76314.3|76285|76265|839
1667467200000|2022-11-03 09:20:00|76328|76308|76296.5|76276.5|76341.3|76324.7|76292.9|76275.4|828
1667467500000|2022-11-03 09:25:00|76297.1|76282.1|76292.7|76277.7|76321.8|76304.2|76276.9|76258.9|793
1667467800000|2022-11-03 09:30:00|76286.8|76271.8|76273.6|76253.6|76305.7|76287.5|76268.8|76251.3|771
1667468100000|2022-11-03 09:35:00|76276.7|76256.7|76279.7|76259.7|76299.9|76282.8|76264.4|76246.4|767
1667468400000|2022-11-03 09:40:00|76279.2|76259.2|76294.4|76279.4|76299.2|76280.2|76256.9|76239|743
1667468700000|2022-11-03 09:45:00|76298.1|76283.1|76333.3|76313.3|76358.3|76342.7|76298.1|76282.1|828
1667469000000|2022-11-03 09:50:00|76332.9|76312.9|76291.6|76271.6|76343.3|76325.8|76282.9|76262.9|752
1667469300000|2022-11-03 09:55:00|76292.4|76272.4|76315.1|76295.1|76337.7|76320.7|76292.4|76272.4|810
1667469600000|2022-11-03 10:00:00|76315.3|76295.3|76308.6|76293.6|76323.9|76306.1|76288.3|76271.4|851
1667469900000|2022-11-03 10:05:00|76308.7|76293.7|76357.9|76337.9|76375.4|76358.8|76308.7|76292.1|805
1667470200000|2022-11-03 10:10:00|76358.2|76338.2|76351.5|76331.5|76367.5|76349.3|76308.4|76291.2|779
1667470500000|2022-11-03 10:15:00|76352.6|76332.6|76390.1|76375.1|76400.5|76380.5|76344.5|76324.5|775
1667470800000|2022-11-03 10:20:00|76391.2|76376.2|76383.3|76368.3|76396.6|76379.7|76368.5|76350.9|808
1667471100000|2022-11-03 10:25:00|76383.6|76368.6|76418.2|76403.2|76418.4|76403.3|76381.6|76364.2|803
1667471400000|2022-11-03 10:30:00|76417.9|76402.9|76433.7|76418.7|76454|76436.4|76400.3|76383.5|841
1667471700000|2022-11-03 10:35:00|76433.8|76418.8|76454.5|76434.5|76473.4|76453.5|76416|76396|824
1667472000000|2022-11-03 10:40:00|76454.6|76434.6|76458.7|76438.7|76464.8|76446.7|76444.3|76425.6|695
1667472300000|2022-11-03 10:45:00|76458.6|76438.6|76489|76469|76497.8|76477.8|76443.2|76424.4|796
1667472600000|2022-11-03 10:50:00|76488.9|76468.9|76433.6|76413.6|76491.4|76471.4|76433.6|76413.6|731
1667472900000|2022-11-03 10:55:00|76433.8|76413.8|76379.8|76359.8|76436.5|76416.5|76375.5|76355.5|842
1667473200000|2022-11-03 11:00:00|76383.2|76363.2|76348.4|76333.4|76398|76382.1|76340|76325|715
1667473500000|2022-11-03 11:05:00|76347.5|76332.5|76362.2|76342.2|76391.2|76376.1|76326.6|76309.6|762
1667473800000|2022-11-03 11:10:00|76363.7|76343.7|76384.4|76364.4|76389.5|76372.8|76343.1|76326.3|773
1667474100000|2022-11-03 11:15:00|76384.1|76364.1|76398.8|76383.8|76412.5|76392.9|76372|76352.3|758
1667474400000|2022-11-03 11:20:00|76399.2|76384.2|76413.7|76398.7|76437.5|76418|76391.8|76376.8|676
1667474700000|2022-11-03 11:25:00|76414.2|76399.2|76416.6|76396.6|76447.5|76428.5|76408.6|76390.1|673
1667475000000|2022-11-03 11:30:00|76417|76397|76431.6|76416.6|76454.4|76434.4|76412|76395.8|800
1667475300000|2022-11-03 11:35:00|76432.1|76417.1|76448.2|76428.2|76451.6|76432.9|76421.2|76404|788
1667475600000|2022-11-03 11:40:00|76448.1|76428.1|76432.9|76417.9|76452.6|76435.9|76422.7|76404.7|704
1667475900000|2022-11-03 11:45:00|76434.4|76419.4|76403.6|76383.6|76450.8|76432.4|76403.2|76383.2|717
1667476200000|2022-11-03 11:50:00|76404.2|76384.2|76399.9|76379.9|76406.7|76388.6|76377|76357|769
1667476500000|2022-11-03 11:55:00|76400|76380|76421.1|76401.1|76438.3|76417.5|76388.9|76368.9|781
1667476800000|2022-11-03 12:00:00|76423.5|76403.5|76372.9|76357.9|76476.6|76456.6|76369.1|76351.6|1051
1667477100000|2022-11-03 12:05:00|76375.5|76355.5|76321.5|76301.5|76388.6|76368.6|76283.6|76263.9|1052
1667477400000|2022-11-03 12:10:00|76321.4|76301.4|76313.6|76293.6|76344.7|76327.3|76304.1|76287.9|1007
1667477700000|2022-11-03 12:15:00|76310.6|76295.6|76269.1|76254.1|76319.3|76299.3|76240.3|76225.3|938
1667478000000|2022-11-03 12:20:00|76269|76254|76316|76296|76317.3|76299.8|76264.2|76247.1|976
1667478300000|2022-11-03 12:25:00|76315.3|76295.3|76314.1|76266.7|76345|76325|76303.1|76266.7|863
1667478600000|2022-11-03 12:30:00|76316.1|76266.5|76329.4|76309.4|76349.2|76329.2|76296|76260.3|1039
1667478900000|2022-11-03 12:35:00|76328.5|76308.5|76371.4|76351.4|76417.6|76401.1|76304|76284|1054
1667479200000|2022-11-03 12:40:00|76371.7|76351.7|76373.6|76358.6|76399.8|76381.4|76336.2|76318.1|1010
1667479500000|2022-11-03 12:45:00|76373.4|76358.4|76381.3|76361.3|76416.7|76399.7|76373.4|76357.1|889
1667479800000|2022-11-03 12:50:00|76380.5|76365.5|76372.5|76357.5|76383|76365.5|76311.2|76291.2|994
1667480100000|2022-11-03 12:55:00|76373.5|76353.5|76420.9|76400.9|76427.8|76410.6|76357.2|76341.1|920
1667480400000|2022-11-03 13:00:00|76424.5|76404.5|76418.3|76398.3|76467.3|76449.3|76397.6|76381.4|949
1667480700000|2022-11-03 13:05:00|76419.9|76399.9|76347.9|76327.9|76437.2|76417.2|76324.7|76307.7|942
1667481000000|2022-11-03 13:10:00|76347.7|76327.7|76326.3|76306.3|76347.9|76327.9|76278.4|76258.5|886
1667481300000|2022-11-03 13:15:00|76326.5|76306.5|76368.3|76348.3|76377.7|76357.7|76316.8|76298.4|873
1667481600000|2022-11-03 13:20:00|76368.2|76348.2|76334|76314|76392.8|76373|76320.8|76300.8|905
1667481900000|2022-11-03 13:25:00|76333.3|76313.3|76316.5|76296.5|76342.7|76322.7|76290.9|76270.9|910
1667482200000|2022-11-03 13:30:00|76319.7|76299.7|76308.8|76288.8|76353.3|76336.2|76292.7|76272.7|982
1667482500000|2022-11-03 13:35:00|76307.8|76287.8|76330.2|76315.2|76372.3|76353.9|76294|76274|1001
1667482800000|2022-11-03 13:40:00|76325.9|76305.9|76331|76311|76336.8|76316.4|76251.3|76231.3|1024
1667483100000|2022-11-03 13:45:00|76331.7|76311.7|76318.4|76298.4|76390.7|76370.7|76279.2|76259.2|1082
1667483400000|2022-11-03 13:50:00|76319.3|76299.3|76363.7|76343.7|76363.7|76343.7|76295.5|76275.9|1034
1667483700000|2022-11-03 13:55:00|76358.6|76338.6|76391.2|76358.8|76397.9|76377.9|76345.4|76326.6|926
1667484000000|2022-11-03 14:00:00|76332.1|76271.1|76302|76282|76398.9|76378.9|76289|76260.3|1122
1667484300000|2022-11-03 14:05:00|76301.9|76281.9|76378|76358|76384.1|76364.1|76301.9|76281.9|1074
1667484600000|2022-11-03 14:10:00|76377.9|76357.9|76262.7|76242.7|76387.4|76372.4|76251.4|76232.7|1041
1667484900000|2022-11-03 14:15:00|76261.4|76241.4|76262.7|76247.7|76299|76281.3|76254.4|76237.2|1043
1667485200000|2022-11-03 14:20:00|76262.9|76247.9|76217.6|76197.6|76267.3|76249.9|76197.8|76177.8|1056
1667485500000|2022-11-03 14:25:00|76217.1|76197.1|76100.1|76085.1|76218.3|76198.9|76066.7|76051.3|1041
1667485800000|2022-11-03 14:30:00|76103.2|76083.2|76186.7|76166.7|76195.1|76178.9|76098.7|76078.7|997
1667486100000|2022-11-03 14:35:00|76183.9|76168.9|76145.5|76130.5|76187.6|76172.5|76119.3|76102.6|934
1667486400000|2022-11-03 14:40:00|76144.9|76129.9|76083.6|76068.6|76151.9|76134.1|76067.6|76051.7|903
1667486700000|2022-11-03 14:45:00|76084.1|76069.1|76012.7|75997.7|76092.2|76077.2|76008.7|75993.7|916
1667487000000|2022-11-03 14:50:00|76016.8|75996.8|76057.4|76042.4|76057.6|76042.6|75987.9|75970.6|915
1667487300000|2022-11-03 14:55:00|76057.5|76042.5|76062.4|76047.4|76085.3|76068.3|76040.3|76023.8|848
1667487600000|2022-11-03 15:00:00|76060|76045|76093|76073|76104.6|76086.8|76052.5|76033.9|929
1667487900000|2022-11-03 15:05:00|76091.3|76076.3|76093|76078|76138.7|76123.7|76083.6|76066.9|908
1667488200000|2022-11-03 15:10:00|76092.1|76077.1|76126.3|76111.3|76134.1|76115.4|76045.7|76030.7|869
1667488500000|2022-11-03 15:15:00|76125.1|76110.1|76126.2|76106.2|76150.7|76133.8|76105.5|76088.6|865
1667488800000|2022-11-03 15:20:00|76125.9|76110.9|76143.4|76123.4|76147.8|76130.6|76069|76049|894
1667489100000|2022-11-03 15:25:00|76141.8|76126.8|76186.9|76171.9|76191|76174.2|76130.7|76113.6|821
1667489400000|2022-11-03 15:30:00|76188.2|76173.2|76243.4|76223.4|76250.1|76234.4|76175.1|76160.1|871
1667489700000|2022-11-03 15:35:00|76243.2|76223.2|76182.2|76162.2|76243.8|76227|76177.8|76157.8|927
1667490000000|2022-11-03 15:40:00|76181.9|76161.9|76221|76206|76230.5|76213.3|76179.2|76161.9|892
1667490300000|2022-11-03 15:45:00|76224|76204|76221.9|76201.9|76246|76226|76191|76171|962
1667490600000|2022-11-03 15:50:00|76222.1|76202.1|76307.3|76287.3|76323.3|76305.7|76202.1|76184.5|1025
1667490900000|2022-11-03 15:55:00|76307.4|76287.4|76288.5|76268.5|76319.8|76303.2|76275.5|76258.6|987
1667491200000|2022-11-03 16:00:00|76288.6|76268.6|76241.1|76221.1|76311.6|76291.6|76237.6|76219.7|960
1667491500000|2022-11-03 16:05:00|76241.9|76221.9|76259.1|76239.1|76296.5|76276.5|76235.6|76215.6|914
1667491800000|2022-11-03 16:10:00|76257.7|76237.7|76248.1|76228.1|76270.9|76252|76209.9|76192|860
1667492100000|2022-11-03 16:15:00|76250.9|76230.9|76228.5|76208.5|76253.2|76235.2|76197.1|76177.1|790
1667492400000|2022-11-03 16:20:00|76228.3|76208.3|76279.3|76259.3|76285.7|76265.8|76227.9|76207.9|840
1667492700000|2022-11-03 16:25:00|76276.5|76261.5|76322.6|76302.6|76326.3|76307|76275.2|76255.3|841
1667493000000|2022-11-03 16:30:00|76323.4|76303.4|76320|76300|76347.4|76329.3|76306.5|76289.9|725
1667493300000|2022-11-03 16:35:00|76317.7|76302.7|76370.6|76350.6|76385.5|76365.5|76315.6|76295.6|710
1667493600000|2022-11-03 16:40:00|76370|76350|76358|76338|76385.9|76365.9|76352|76332|618
1667493900000|2022-11-03 16:45:00|76357.9|76337.9|76336.4|76316.4|76374.1|76354.1|76319.9|76299.9|623
1667494200000|2022-11-03 16:50:00|76337.3|76317.3|76287.9|76272.9|76343.4|76323.4|76275.5|76256.3|749
1667494500000|2022-11-03 16:55:00|76285.1|76270.1|76366.7|76346.7|76378.8|76358.8|76280.7|76265.7|754
1667494800000|2022-11-03 17:00:00|76367.7|76347.7|76346.1|76331.1|76367.7|76347.7|76325.1|76305.1|781
1667495100000|2022-11-03 17:05:00|76346.3|76331.3|76349.7|76329.7|76381.2|76363|76336.8|76316.8|762
1667495400000|2022-11-03 17:10:00|76349.3|76329.3|76355.5|76335.5|76376.4|76356.4|76345.4|76327.1|766
1667495700000|2022-11-03 17:15:00|76355.1|76335.1|76345.9|76325.9|76356.8|76339.6|76327.7|76307.7|731
1667496000000|2022-11-03 17:20:00|76346|76326|76373.9|76353.9|76376.4|76356.4|76341|76323.5|729
1667496300000|2022-11-03 17:25:00|76374.2|76354.2|76371.1|76351.1|76394|76374|76369.2|76349.2|718
1667496600000|2022-11-03 17:30:00|76371.5|76351.5|76356.7|76336.7|76375.1|76357.9|76342.6|76322.6|661
1667496900000|2022-11-03 17:35:00|76356.8|76336.8|76327.6|76307.6|76358.1|76339.3|76324.4|76306.2|593
1667497200000|2022-11-03 17:40:00|76328.1|76308.1|76339.7|76319.7|76341.5|76322.9|76318.9|76301.8|622
1667497500000|2022-11-03 17:45:00|76339.9|76319.9|76322.6|76307.6|76353.9|76336.2|76317.9|76299.6|602
1667497800000|2022-11-03 17:50:00|76323.4|76308.4|76338|76318|76339.5|76321.7|76315.6|76296|544
1667498100000|2022-11-03 17:55:00|76338.1|76318.1|76369|76354|76372.9|76355.3|76335.8|76317|614
1667498400000|2022-11-03 18:00:00|76369.1|76354.1|76363.6|76343.6|76387.8|76369.7|76359.7|76342.2|648
1667498700000|2022-11-03 18:05:00|76359.6|76339.6|76345|76325|76360.6|76340.6|76335.6|76316.6|635
1667499000000|2022-11-03 18:10:00|76342.4|76327.4|76361.4|76341.4|76368.3|76348.3|76338.2|76320.5|586
1667499300000|2022-11-03 18:15:00|76362.2|76342.2|76406|76386|76410.6|76392.4|76352.4|76334.8|601
1667499600000|2022-11-03 18:20:00|76405.3|76385.3|76363|76343|76408.3|76390.7|76355.9|76337.7|634
1667499900000|2022-11-03 18:25:00|76362.6|76342.6|76348.6|76328.6|76367.2|76347.2|76346.1|76326.1|617
1667500200000|2022-11-03 18:30:00|76348.5|76328.5|76328.2|76313.2|76360.4|76341.8|76304.3|76285.6|687
1667500500000|2022-11-03 18:35:00|76328.1|76313.1|76340.2|76320.2|76350.5|76330.9|76321.3|76303.8|639
1667500800000|2022-11-03 18:40:00|76333|76318|76345.7|76330.7|76355.6|76335.6|76332|76312|580
1667501100000|2022-11-03 18:45:00|76345.4|76330.4|76334.6|76314.6|76349.1|76331.4|76323.9|76304.2|558
1667501400000|2022-11-03 18:50:00|76333|76318|76314.9|76299.9|76340.6|76320.8|76305.3|76289.1|507
1667501700000|2022-11-03 18:55:00|76314.2|76299.2|76323.8|76303.8|76337.8|76322.8|76298.4|76282.6|565
1667502000000|2022-11-03 19:00:00|76319.2|76304.2|76293.4|76273.4|76325.1|76305.1|76284.2|76266.2|690
1667502300000|2022-11-03 19:05:00|76291.8|76271.8|76289.6|76269.6|76308.1|76288.1|76279.8|76259.8|588
1667502600000|2022-11-03 19:10:00|76291.7|76268.5|76277.5|76262.5|76291.7|76269.3|76262.1|76242.1|654
1667502900000|2022-11-03 19:15:00|76280.6|76260.6|76271.9|76256.9|76281.8|76264.6|76261.6|76242|580
1667503200000|2022-11-03 19:20:00|76271.5|76256.5|76279.5|76259.5|76286.6|76268.8|76259.5|76242.4|538
1667503500000|2022-11-03 19:25:00|76276.2|76261.2|76268|76248|76285.1|76265.1|76267.5|76247.5|664
1667503800000|2022-11-03 19:30:00|76268.1|76248.1|76264.8|76244.8|76278.4|76258.4|76259.8|76239.9|635
1667504100000|2022-11-03 19:35:00|76268.3|76248.3|76276.8|76256.8|76281.8|76261.8|76260.9|76241.4|605
1667504400000|2022-11-03 19:40:00|76276.9|76256.9|76292.3|76272.3|76298.3|76280.7|76269.7|76249.7|610
1667504700000|2022-11-03 19:45:00|76292.2|76272.2|76303.2|76283.2|76306.7|76286.7|76287.3|76268.2|591
1667505000000|2022-11-03 19:50:00|76301.4|76281.4|76324.9|76304.9|76329.2|76309.2|76301|76281.4|582
1667505300000|2022-11-03 19:55:00|76325|76305|76338.7|76318.7|76359.8|76341.3|76322.7|76304.9|616
1667505600000|2022-11-03 20:00:00|76338.4|76318.4|76351.3|76331.3|76356|76335.1|76330.9|76313|553
1667505900000|2022-11-03 20:05:00|76351.1|76331.1|76349|76329|76359.4|76339.4|76343.3|76323.3|508
1667506200000|2022-11-03 20:10:00|76348.8|76328.8|76349.4|76329.4|76358.6|76338.6|76344.7|76324.7|403
1667506500000|2022-11-03 20:15:00|76349.3|76329.3|76348.4|76328.4|76356|76336|76347.4|76327.4|379
1667506800000|2022-11-03 20:20:00|76348.3|76328.3|76337.3|76317.3|76348.5|76328.5|76336.1|76316.1|361
1667507100000|2022-11-03 20:25:00|76337.6|76317.6|76340.5|76320.5|76349.7|76329.7|76337.1|76317.1|275
1667507400000|2022-11-03 20:30:00|76340.8|76320.8|76349.4|76329.4|76361.9|76341.9|76340.8|76320.3|413
1667507700000|2022-11-03 20:35:00|76349.3|76329.3|76345.7|76325.7|76359.1|76339.1|76343.2|76323.2|363
1667508000000|2022-11-03 20:40:00|76346|76326|76355|76335|76358.7|76338.7|76331.5|76311.5|324
1667508300000|2022-11-03 20:45:00|76354.2|76334.2|76348.1|76328.1|76359.4|76339.4|76341.8|76321.8|311
1667508600000|2022-11-03 20:50:00|76348.2|76328.2|76355.9|76335.9|76359.6|76339.6|76342.2|76322.2|469
1667508900000|2022-11-03 20:55:00|76355.1|76335.1|76370.3|76310.4|76370.3|76339.1|76339.7|76306.4|419
1667509200000|2022-11-03 21:00:00|76370.9|76309.8|76359.5|76260.5|76382.5|76309.8|76359.5|76260.5|31
1667509500000|2022-11-03 21:05:00|76356|76257|76370|76271.6|76371|76286.4|76353.4|76254.4|72
1667509800000|2022-11-03 21:10:00|76369.8|76274.6|76381.9|76319.3|76392.8|76337.2|76340.6|76246.8|304
1667510100000|2022-11-03 21:15:00|76381.5|76321.8|76371.5|76336.1|76384|76341.8|76363.8|76309.7|360
1667510400000|2022-11-03 21:20:00|76372.4|76336.2|76362|76339.2|76386.6|76343.9|76358.6|76311|576
1667510700000|2022-11-03 21:25:00|76359.6|76337.1|76369.8|76333.7|76385.4|76340.1|76349.6|76308.1|266
1667511000000|2022-11-03 21:30:00|76369.4|76333.8|76355.4|76335.4|76376.7|76339.1|76353.3|76314.9|136
1667511300000|2022-11-03 21:35:00|76355.5|76335.5|76354.5|76334.5|76363.8|76337.5|76352.2|76325.8|118
1667511600000|2022-11-03 21:40:00|76354.6|76334.6|76352.6|76332.6|76363.3|76336|76351.2|76321.5|156
1667511900000|2022-11-03 21:45:00|76352.4|76332.4|76352|76331.7|76358.8|76332.9|76346|76313|176
1667512200000|2022-11-03 21:50:00|76352.6|76329.9|76353.3|76324.3|76355.6|76332.2|76344.4|76323.5|96
1667512500000|2022-11-03 21:55:00|76349.3|76324.4|76341.4|76320.4|76358|76329.9|76340.8|76311.6|156
1667512800000|2022-11-03 22:00:00|76365.5|76314|76343.5|76320.6|76379.6|76334.2|76343.2|76247.5|321
1667513100000|2022-11-03 22:05:00|76343.3|76320.3|76311.8|76264.1|76364.1|76322|76310.6|76229.9|308
1667513400000|2022-11-03 22:10:00|76311.9|76264.2|76362.6|76322|76363.6|76322.1|76303.6|76262.9|434
1667513700000|2022-11-03 22:15:00|76364.3|76322.5|76377|76344.8|76405.9|76365|76350.9|76312.3|636
1667514000000|2022-11-03 22:20:00|76376.9|76344.7|76339.6|76319.6|76387.7|76357|76334.9|76313|437
1667514300000|2022-11-03 22:25:00|76339.5|76319.5|76335.9|76312.2|76355.5|76333|76333.9|76312|462
1667514600000|2022-11-03 22:30:00|76335.8|76315.6|76336.8|76310.5|76350.1|76327.1|76326.2|76301.4|578
1667514900000|2022-11-03 22:35:00|76336.5|76312.2|76341.5|76314.7|76353.2|76326.4|76326.8|76303.9|421
1667515200000|2022-11-03 22:40:00|76339.4|76316.6|76333.1|76313.1|76344.9|76318.5|76312.5|76292.5|511
1667515500000|2022-11-03 22:45:00|76333.3|76313.3|76339.2|76319.2|76339.5|76319.5|76319.5|76299.5|289
1667515800000|2022-11-03 22:50:00|76339.3|76319.3|76338|76318|76340.2|76320.2|76322.6|76299.3|220
1667516100000|2022-11-03 22:55:00|76338.6|76318.6|76320.4|76300.4|76346.7|76324.6|76315|76294.8|413
1667516400000|2022-11-03 23:00:00|76320.6|76300.6|76331.9|76311.9|76338.5|76318.5|76315.4|76295.4|307
1667516700000|2022-11-03 23:05:00|76331.6|76311.6|76330.8|76310.8|76347.1|76319.8|76326.8|76306.4|255
1667517000000|2022-11-03 23:10:00|76330.6|76310.6|76339|76319|76344.6|76322.3|76330.6|76310.6|274
1667517300000|2022-11-03 23:15:00|76338.7|76318.7|76340.2|76320.2|76343.4|76322|76333|76312.7|385
1667517600000|2022-11-03 23:20:00|76340.6|76320.6|76338.5|76318.5|76342.8|76322.8|76333.8|76313.8|274
1667517900000|2022-11-03 23:25:00|76338.4|76318.4|76342.5|76327.5|76348.6|76327.5|76334.6|76315.8|288
1667518200000|2022-11-03 23:30:00|76345.2|76325.2|76350.5|76330.5|76354.7|76334.7|76340|76320|411
1667518500000|2022-11-03 23:35:00|76350.4|76330.4|76351.4|76331.4|76354.6|76334.6|76345.9|76325.9|339
1667518800000|2022-11-03 23:40:00|76351.6|76331.6|76337.7|76317.7|76352.4|76332.4|76336.3|76316.3|273
1667519100000|2022-11-03 23:45:00|76337.8|76317.8|76337.4|76317.4|76343.3|76323.3|76331.6|76311.6|298
1667519400000|2022-11-03 23:50:00|76337.5|76317.5|76341.2|76321.2|76353.6|76333.6|76337.4|76317.4|390
1667519700000|2022-11-03 23:55:00|76341.1|76321.1|76337.7|76317.7|76342.8|76322.8|76333.9|76313.9|357
1667520000000|2022-11-04 00:00:00|76335.7|76315.7|76311.7|76291.7|76351.5|76331.5|76307.9|76287.9|515
1667520300000|2022-11-04 00:05:00|76310.9|76290.9|76266.6|76246.6|76311.3|76291.3|76258.7|76238.7|612
1667520600000|2022-11-04 00:10:00|76266.7|76246.7|76279|76259|76281.2|76261.2|76252.8|76232.8|620
1667520900000|2022-11-04 00:15:00|76279.4|76259.4|76292.6|76272.6|76307.8|76287.8|76270.3|76250.3|621
1667521200000|2022-11-04 00:20:00|76292.5|76272.5|76269.2|76249.2|76300.4|76280.4|76265.7|76245.7|605
1667521500000|2022-11-04 00:25:00|76269.4|76249.4|76291.7|76271.7|76300.7|76280.7|76269.3|76249.3|630
1667521800000|2022-11-04 00:30:00|76293.8|76268.1|76290.7|76270.7|76314|76294|76283.7|76263.7|574
1667522100000|2022-11-04 00:35:00|76289.6|76269.6|76297.9|76277.9|76301.5|76281.5|76284.4|76264.4|603
1667522400000|2022-11-04 00:40:00|76298.2|76278.2|76286.5|76266.5|76300.8|76280.8|76275|76255|582
1667522700000|2022-11-04 00:45:00|76286.9|76266.9|76284.6|76264.6|76292.2|76272.2|76254.8|76234.8|584
1667523000000|2022-11-04 00:50:00|76285.3|76265.3|76301.9|76281.9|76310|76290|76278.4|76258.4|691
1667523300000|2022-11-04 00:55:00|76303.1|76283.1|76309.8|76289.8|76314.9|76294.9|76298.8|76278.8|710
1667523600000|2022-11-04 01:00:00|76308.2|76288.2|76298.6|76278.6|76327.7|76307.7|76294.3|76274.3|666
1667523900000|2022-11-04 01:05:00|76298.2|76278.2|76297.8|76277.8|76308.5|76288.5|76293.5|76273.5|504
1667524200000|2022-11-04 01:10:00|76297.7|76277.7|76292|76272|76304.1|76284.1|76289|76269|638
1667524500000|2022-11-04 01:15:00|76292.4|76272.4|76288.6|76268.6|76296.7|76276.7|76279.2|76259.2|684
1667524800000|2022-11-04 01:20:00|76288.9|76268.9|76312.8|76292.8|76312.8|76292.8|76281|76261|654
1667525100000|2022-11-04 01:25:00|76312.7|76292.7|76310|76290|76344.4|76324.4|76307.2|76287.2|594
1667525400000|2022-11-04 01:30:00|76310.1|76290.1|76276|76256|76312.6|76292.6|76272|76252|652
1667525700000|2022-11-04 01:35:00|76276.9|76256.9|76233.7|76213.7|76277.2|76257.2|76220|76200|694
1667526000000|2022-11-04 01:40:00|76233.5|76213.5|76226.1|76206.1|76244.7|76224.7|76223|76203|627
1667526300000|2022-11-04 01:45:00|76226.5|76206.5|76212.7|76192.7|76227.7|76207.7|76201.6|76181.6|645
1667526600000|2022-11-04 01:50:00|76212.6|76192.6|76218.6|76198.6|76238.7|76218.7|76211.9|76191.9|599
1667526900000|2022-11-04 01:55:00|76218.7|76198.7|76223.2|76203.2|76233.6|76213.6|76212.8|76192.8|624
1667527200000|2022-11-04 02:00:00|76223|76203|76233.5|76213.5|76250.5|76230.5|76219|76199|636
1667527500000|2022-11-04 02:05:00|76233.6|76213.6|76245.8|76225.8|76246.3|76226.3|76224.3|76207.2|597
1667527800000|2022-11-04 02:10:00|76246.1|76226.1|76208.4|76188.4|76247.8|76227.8|76202.3|76182.3|581
1667528100000|2022-11-04 02:15:00|76208.7|76188.7|76231.2|76211.2|76232.2|76212.2|76200.7|76180.7|570
1667528400000|2022-11-04 02:20:00|76234.5|76213.6|76224.5|76204.5|76237|76216.3|76210.3|76190.3|574
1667528700000|2022-11-04 02:25:00|76224|76204|76233.3|76213.3|76233.8|76213.8|76214.7|76194.7|500
1667529000000|2022-11-04 02:30:00|76233.1|76213.1|76230.9|76210.9|76235.6|76215.6|76215.2|76195.2|424
1667529300000|2022-11-04 02:35:00|76231|76211|76226.1|76206.1|76245.2|76225.2|76222.7|76202.7|565
1667529600000|2022-11-04 02:40:00|76226.2|76206.2|76231.2|76211.2|76242.7|76222.7|76224.6|76203.1|558
1667529900000|2022-11-04 02:45:00|76231.7|76211.7|76242.5|76222.5|76245.9|76225.9|76228.7|76208.7|505
1667530200000|2022-11-04 02:50:00|76242.6|76222.6|76193.2|76173.2|76248.9|76228.9|76193.2|76173.2|604
1667530500000|2022-11-04 02:55:00|76193.1|76173.1|76211.9|76191.9|76220.1|76199.9|76176.9|76156.9|609
1667530800000|2022-11-04 03:00:00|76212.1|76192.1|76193.8|76173.8|76212.1|76192.1|76184.4|76162.4|603
1667531100000|2022-11-04 03:05:00|76195.6|76175.6|76186|76166|76202.7|76182.7|76179.7|76159.7|559
1667531400000|2022-11-04 03:10:00|76185.9|76165.9|76174.4|76154.4|76190.8|76170.8|76155.7|76135.7|553
1667531700000|2022-11-04 03:15:00|76174.5|76154.5|76175.5|76155.5|76178.6|76158.6|76157.9|76137.9|633
1667532000000|2022-11-04 03:20:00|76175.2|76155.2|76192.2|76172.2|76196.2|76176.2|76171|76151|616
1667532300000|2022-11-04 03:25:00|76191.7|76171.7|76183.5|76163.5|76195.8|76175.8|76177.2|76157.2|565
1667532600000|2022-11-04 03:30:00|76183.1|76163.1|76190.1|76170.1|76197.7|76177.7|76177.8|76157.8|604
1667532900000|2022-11-04 03:35:00|76190.2|76170.2|76196.3|76176.3|76202.1|76182.1|76189|76169|529
1667533200000|2022-11-04 03:40:00|76197|76177|76189.1|76169.1|76198.8|76178.8|76185.1|76165.1|523
1667533500000|2022-11-04 03:45:00|76189|76169|76172.9|76152.9|76189.6|76169.6|76171.9|76151.9|424
1667533800000|2022-11-04 03:50:00|76172.8|76152.8|76171.1|76151.1|76176.2|76157.7|76165.6|76145.6|469
1667534100000|2022-11-04 03:55:00|76171.2|76151.2|76161.7|76141.7|76171.9|76151.9|76160.6|76140.6|473
1667534400000|2022-11-04 04:00:00|76161.6|76141.6|76165.7|76145.7|76168.1|76148.1|76157.5|76137.5|436
1667534700000|2022-11-04 04:05:00|76164.7|76144.7|76146|76126|76167|76147|76141.1|76121.1|404
1667535000000|2022-11-04 04:10:00|76147.2|76127.2|76119.6|76099.6|76152.1|76132.1|76089|76071.3|607
1667535300000|2022-11-04 04:15:00|76119.4|76099.4|76116|76096|76130.2|76110.2|76115.4|76093.9|614
1667535600000|2022-11-04 04:20:00|76118.1|76098.1|76126.2|76106.2|76128.8|76108.8|76111|76087.8|522
1667535900000|2022-11-04 04:25:00|76126.3|76106.3|76129.3|76109.3|76129.3|76109.3|76115.5|76095.5|468
1667536200000|2022-11-04 04:30:00|76129.7|76109.7|76099.6|76079.6|76136.1|76116.1|76097.7|76077.7|584
1667536500000|2022-11-04 04:35:00|76100.4|76080.4|76105|76085|76113.6|76093.6|76089.4|76069.4|626
1667536800000|2022-11-04 04:40:00|76104.9|76084.9|76101.9|76081.9|76112.2|76092.2|76087.3|76067.3|603
1667537100000|2022-11-04 04:45:00|76101.8|76081.8|76077|76057|76112.8|76090.7|76075.1|76055.1|605
1667537400000|2022-11-04 04:50:00|76076.9|76056.9|76063.1|76043.1|76077.6|76057.6|76041.2|76021.2|704
1667537700000|2022-11-04 04:55:00|76065.5|76045.5|76059.3|76039.3|76073.2|76053.2|76049.6|76029.6|634
1667538000000|2022-11-04 05:00:00|76059.5|76039.5|76051.8|76031.8|76068.5|76048.5|76036.5|76016.5|739
1667538300000|2022-11-04 05:05:00|76049.9|76029.9|76040.8|76020.8|76051.2|76031.2|76028|76008|614
1667538600000|2022-11-04 05:10:00|76041|76021|76044|76024|76052.9|76034.2|76032|76012|635
1667538900000|2022-11-04 05:15:00|76045.4|76025.4|76052.6|76032.6|76056.7|76036.7|76036.8|76016.8|624
1667539200000|2022-11-04 05:20:00|76052.7|76032.7|76090.9|76070.9|76091.6|76071.6|76052|76032|579
1667539500000|2022-11-04 05:25:00|76090.8|76070.8|76086.1|76066.1|76101.8|76081.8|76079.5|76059.5|662
1667539800000|2022-11-04 05:30:00|76085.8|76065.8|76096.3|76076.3|76098.8|76078.8|76073.6|76053.6|680
1667540100000|2022-11-04 05:35:00|76096.2|76076.2|76087.4|76067.4|76098.7|76078.7|76073.4|76053.4|620
1667540400000|2022-11-04 05:40:00|76087.2|76067.2|76107.8|76087.8|76113.6|76093.6|76087|76067|622
1667540700000|2022-11-04 05:45:00|76107.7|76087.7|76113.7|76093.7|76138.2|76120.8|76105.5|76085.5|622
1667541000000|2022-11-04 05:50:00|76113.6|76093.6|76127.9|76107.9|76141.8|76121.8|76113.2|76090.7|604
1667541300000|2022-11-04 05:55:00|76132.4|76112.4|76144.7|76124.7|76145|76125|76111.6|76091.6|708
1667541600000|2022-11-04 06:00:00|76144.9|76124.9|76092.3|76072.3|76163.8|76143.8|76091.6|76071.6|725
1667541900000|2022-11-04 06:05:00|76092.1|76072.1|76108.9|76088.9|76125.3|76105.3|76074.1|76054.1|710
1667542200000|2022-11-04 06:10:00|76109.4|76089.4|76083.8|76063.8|76113|76093|76083.8|76063.8|600
1667542500000|2022-11-04 06:15:00|76083.6|76063.6|76103.7|76083.7|76105.1|76085.1|76070.3|76050.3|648
1667542800000|2022-11-04 06:20:00|76103.9|76083.9|76124.2|76104.2|76124.3|76107.1|76079|76061.3|614
1667543100000|2022-11-04 06:25:00|76124|76104|76106.3|76091.3|76126.5|76108|76099.2|76083.9|541
1667543400000|2022-11-04 06:30:00|76110.7|76090.7|76066.5|76046.5|76155.1|76125.2|75982.2|75959.1|774
1667543700000|2022-11-04 06:35:00|76069.1|76049.1|76089.8|76069.8|76100.4|76080.4|76040.7|76020.7|773
1667544000000|2022-11-04 06:40:00|76089.7|76069.7|76087.5|76067.5|76092.9|76072.9|76053.6|76033.6|726
1667544300000|2022-11-04 06:45:00|76086.6|76066.6|76096.2|76076.2|76121.5|76101.5|76063.5|76043.5|732
1667544600000|2022-11-04 06:50:00|76096|76076|76098.6|76083.6|76136.2|76116.3|76093.2|76075.5|606
1667544900000|2022-11-04 06:55:00|76102.6|76082.6|76114.6|76094.6|76124.6|76106.9|76085.6|76066.6|613
1667545200000|2022-11-04 07:00:00|76114.9|76094.9|76088.5|76068.5|76137.3|76117.3|76072.9|76052.9|844
1667545500000|2022-11-04 07:05:00|76088|76068|76119.6|76099.6|76127.7|76107.7|76082.7|76062.7|726
1667545800000|2022-11-04 07:10:00|76114.4|76094.4|76170.8|76150.8|76179.1|76159.1|76107.4|76086.5|838
1667546100000|2022-11-04 07:15:00|76165.9|76150.9|76152.2|76137.2|76168.3|76150.9|76134.3|76115.2|805
1667546400000|2022-11-04 07:20:00|76151.3|76136.3|76141|76121|76157.3|76138|76120.8|76101.2|745
1667546700000|2022-11-04 07:25:00|76138.1|76118.1|76163.4|76148.4|76188.9|76171.3|76123.9|76105.7|720
1667547000000|2022-11-04 07:30:00|76163.5|76148.5|76158.8|76143.8|76186.7|76168.1|76155.4|76139.5|812
1667547300000|2022-11-04 07:35:00|76158|76143|76173|76158|76182.9|76166.2|76093.3|76073.3|922
1667547600000|2022-11-04 07:40:00|76174.2|76154.2|76203.2|76183.2|76211|76191|76146.8|76126.8|842
1667547900000|2022-11-04 07:45:00|76201.7|76181.7|76253.9|76233.9|76258.6|76238.6|76193.9|76167.1|790
1667548200000|2022-11-04 07:50:00|76254.4|76234.4|76272.4|76252.4|76297.3|76278.4|76242.6|76222.6|865
1667548500000|2022-11-04 07:55:00|76268.3|76253.3|76242.9|76222.9|76273.3|76254.9|76233.7|76216.2|891
1667548800000|2022-11-04 08:00:00|76242|76222|76129.6|76109.6|76242|76223.2|76125.2|76107.5|935
1667549100000|2022-11-04 08:05:00|76130|76110|76096.2|76076.2|76134.8|76118.5|76091.2|76071.2|938
1667549400000|2022-11-04 08:10:00|76096.1|76076.1|76110.4|76090.4|76138.7|76120|76093.9|76075.9|944
1667549700000|2022-11-04 08:15:00|76111.5|76091.5|76149.8|76129.8|76149.9|76132|76103.4|76088.4|877
1667550000000|2022-11-04 08:20:00|76146.3|76131.3|76169.7|76154.7|76175.5|76157.1|76142.3|76124.4|866
1667550300000|2022-11-04 08:25:00|76168.6|76153.6|76182.6|76162.6|76184.8|76168.6|76148.6|76132.9|820
1667550600000|2022-11-04 08:30:00|76182.5|76162.5|76173|76158|76198.5|76180.4|76149.8|76131.6|803
1667550900000|2022-11-04 08:35:00|76172.2|76157.2|76125.9|76105.9|76172.2|76157.2|76108.1|76091.6|757
1667551200000|2022-11-04 08:40:00|76122.5|76107.5|76110|76090|76132.5|76113.4|76083.1|76065.4|777
1667551500000|2022-11-04 08:45:00|76111.4|76091.4|76150.2|76130.2|76162.9|76141.3|76090.7|76072.4|798
1667551800000|2022-11-04 08:50:00|76149.4|76129.4|76171.6|76151.6|76180.8|76160.8|76141|76123.2|742
1667552100000|2022-11-04 08:55:00|76169.7|76149.7|76160.1|76140.1|76172.2|76152.2|76132.4|76114.9|825
1667552400000|2022-11-04 09:00:00|76159.6|76139.6|76131.5|76111.5|76159.6|76139.6|76106.2|76086.2|925
1667552700000|2022-11-04 09:05:00|76131.3|76111.3|76152.3|76137.3|76158.4|76143.4|76102.9|76083.6|837
1667553000000|2022-11-04 09:10:00|76152.7|76137.7|76160.7|76140.7|76180.5|76160.5|76142.9|76122.8|739
1667553300000|2022-11-04 09:15:00|76160.4|76140.4|76092|76072|76170|76150.1|76085.6|76065.6|850
1667553600000|2022-11-04 09:20:00|76089.9|76074.9|76092.5|76072.5|76121.5|76101.5|76079.1|76059.1|837
1667553900000|2022-11-04 09:25:00|76093|76073|76078.8|76058.8|76098.8|76078.8|76061.7|76041.7|775
1667554200000|2022-11-04 09:30:00|76079.2|76059.2|76048.2|76028.2|76079.4|76059.4|76030.7|76010.7|856
1667554500000|2022-11-04 09:35:00|76048.3|76028.3|76046.2|76031.2|76060|76042.1|76029.7|76009.7|845
1667554800000|2022-11-04 09:40:00|76045.6|76030.6|76085.1|76070.1|76097.2|76077.7|76040.8|76022.3|717
1667555100000|2022-11-04 09:45:00|76084.9|76069.9|76088.1|76073.1|76124.5|76106.9|76077.6|76059.7|760
1667555400000|2022-11-04 09:50:00|76088.2|76073.2|76134.2|76114.2|76137.5|76120.2|76084.3|76065.5|676
1667555700000|2022-11-04 09:55:00|76130.6|76115.6|76148.3|76128.3|76165.4|76147.8|76120.1|76101.6|770
1667556000000|2022-11-04 10:00:00|76149.1|76129.1|76120.9|76105.9|76167|76147|76118.3|76100.7|703
1667556300000|2022-11-04 10:05:00|76120.7|76105.7|76131.5|76111.5|76146.3|76128.5|76117|76097.8|682
1667556600000|2022-11-04 10:10:00|76130.8|76110.8|76115.9|76100.9|76146.2|76128|76102.8|76085.7|748
1667556900000|2022-11-04 10:15:00|76116.5|76101.5|76112.1|76092.1|76123.1|76104.9|76094|76075.2|653
1667557200000|2022-11-04 10:20:00|76112|76092|76075.6|76060.6|76113.4|76093.4|76074.3|76059.3|699
1667557500000|2022-11-04 10:25:00|76075.9|76060.9|76105.6|76090.6|76119.6|76104.6|76069.2|76052.9|739
1667557800000|2022-11-04 10:30:00|76106.2|76091.2|76069.4|76049.4|76116.1|76098|76060.4|76041.2|698
1667558100000|2022-11-04 10:35:00|76069.2|76049.2|76000.7|75985.7|76077.6|76057.6|75987.5|75967.5|815
1667558400000|2022-11-04 10:40:00|76000.5|75985.5|76043.3|76023.3|76048.3|76033.3|76000.2|75983.9|730
1667558700000|2022-11-04 10:45:00|76043.1|76023.1|76026.5|76006.5|76050.8|76034.2|76014.9|75999.9|684
1667559000000|2022-11-04 10:50:00|76024.5|76009.5|76018.8|76003.8|76038.3|76020.2|76010.6|75992.3|760
1667559300000|2022-11-04 10:55:00|76018.9|76003.9|76021.8|76001.8|76047.4|76028.8|76013.4|75993.4|802
1667559600000|2022-11-04 11:00:00|76022.4|76002.4|76026|76011|76036.8|76017.7|76011.3|75993.9|765
1667559900000|2022-11-04 11:05:00|76026.4|76011.4|76007|75987|76038.9|76023.9|75909|75881.2|781
1667560200000|2022-11-04 11:10:00|76006.1|75986.1|75914.6|75894.6|76063.6|76043.6|75865.8|75845.8|1033
1667560500000|2022-11-04 11:15:00|75916|75896|75943.2|75923.2|75945.4|75929.4|75890|75870|874
1667560800000|2022-11-04 11:20:00|75943.4|75923.4|75955.9|75940.9|75970|75952.1|75910.5|75894.1|829
1667561100000|2022-11-04 11:25:00|75955.4|75940.4|75958|75943|75979.6|75961.7|75934.7|75917.9|823
1667561400000|2022-11-04 11:30:00|75957.2|75942.2|75950|75935|75976.5|75959.1|75926.3|75909.7|748
1667561700000|2022-11-04 11:35:00|75948.6|75933.6|75941.5|75926.5|75984.2|75967.5|75933.7|75915.8|749
1667562000000|2022-11-04 11:40:00|75941.3|75926.3|75980.4|75960.4|75982.4|75967|75932.3|75912.3|760
1667562300000|2022-11-04 11:45:00|75980.7|75960.7|75988.5|75973.5|76010.4|75993.9|75966|75948|746
1667562600000|2022-11-04 11:50:00|75988.2|75968.2|75931.2|75916.2|75992.7|75975.7|75931.2|75914.1|727
1667562900000|2022-11-04 11:55:00|75934.5|75914.5|75975.1|75960.1|75981.7|75964.8|75929.9|75913.3|702
1667563200000|2022-11-04 12:00:00|75974.8|75959.8|75995.5|75980.5|76003.7|75987.9|75968.7|75951.7|756
1667563500000|2022-11-04 12:05:00|75995.9|75980.9|75959.7|75944.7|75995.9|75980.9|75935|75915|817
1667563800000|2022-11-04 12:10:00|75961.1|75946.1|76009.9|75989.9|76012|75993.9|75959.6|75942.3|816
1667564100000|2022-11-04 12:15:00|76010|75990|76013.3|75998.3|76022.4|76005.7|75987.7|75969|721
1667564400000|2022-11-04 12:20:00|76018.2|76003.2|76065.9|76045.9|76068.8|76046.7|76011|75993.4|849
1667564700000|2022-11-04 12:25:00|76062.9|76042.9|76037.1|76000.4|76095|76075|76024.4|75973.2|679
1667565000000|2022-11-04 12:30:00|76039.1|76002.1|76119.8|76099.8|76330.8|76296.2|76028.6|75976.8|817
1667565300000|2022-11-04 12:35:00|76113.2|76093.2|75943.9|75923.9|76114.6|76094.6|75831.7|75811.7|831
1667565600000|2022-11-04 12:40:00|75943.8|75923.8|75938|75918|76061.1|76041.1|75919.9|75899.9|838
1667565900000|2022-11-04 12:45:00|75934.8|75914.8|75798.1|75778.1|75953.6|75933.6|75751.2|75731.2|835
1667566200000|2022-11-04 12:50:00|75796.8|75776.8|75773.7|75753.7|75815.9|75795.9|75714.4|75694.4|832
1667566500000|2022-11-04 12:55:00|75774.5|75754.5|75582.9|75562.9|75792.1|75772.1|75554.3|75534.3|832
1667566800000|2022-11-04 13:00:00|75589.3|75569.3|75447.7|75427.7|75602|75582|75429.2|75409.2|837
1667567100000|2022-11-04 13:05:00|75448.2|75428.2|75452.1|75432.1|75519.6|75499.6|75357.1|75337.1|823
1667567400000|2022-11-04 13:10:00|75453.4|75433.4|75392.6|75372.6|75478.9|75459|75323.1|75303.1|819
1667567700000|2022-11-04 13:15:00|75391.1|75371.1|75409.5|75389.5|75429.4|75409.4|75328.6|75308.6|828
1667568000000|2022-11-04 13:20:00|75410.6|75390.6|75476.6|75456.6|75496.6|75477.8|75367.2|75347.2|805
1667568300000|2022-11-04 13:25:00|75478.4|75458.4|75402.4|75387.4|75485.6|75468.5|75379.2|75359.7|789
1667568600000|2022-11-04 13:30:00|75402.8|75387.8|75415.5|75395.5|75446.4|75426.4|75343.1|75323.1|820
1667568900000|2022-11-04 13:35:00|75416.9|75396.9|75440.3|75420.3|75454.7|75437.8|75360.4|75345.4|814
1667569200000|2022-11-04 13:40:00|75438|75418|75537.8|75517.8|75545.4|75530.4|75430.7|75410.7|825
1667569500000|2022-11-04 13:45:00|75534.6|75519.6|75569.5|75554.5|75577.4|75558.3|75511.4|75495.7|786
1667569800000|2022-11-04 13:50:00|75568.3|75553.3|75555.3|75535.3|75636.4|75621.4|75546|75526|834
1667570100000|2022-11-04 13:55:00|75552.7|75532.7|75431|75411|75558.6|75538.6|75426.2|75408.8|1036
1667570400000|2022-11-04 14:00:00|75432.3|75412.3|75409.4|75394.4|75481.4|75461.4|75354|75337.7|1069
1667570700000|2022-11-04 14:05:00|75408.6|75393.6|75286.2|75266.2|75416.8|75400.5|75246.2|75228.6|1096
1667571000000|2022-11-04 14:10:00|75282.7|75262.7|75172.4|75152.4|75320.7|75300.7|75169.5|75149.5|1115
1667571300000|2022-11-04 14:15:00|75167.8|75152.8|75131.2|75111.2|75171.5|75154.3|75030.7|75012.1|1081
1667571600000|2022-11-04 14:20:00|75127.9|75107.9|75000|74985|75163.9|75143.9|74997.6|74980.6|1037
1667571900000|2022-11-04 14:25:00|74994.7|74979.7|75016.5|74996.5|75016.5|75000.3|74911.5|74891.5|1049
1667572200000|2022-11-04 14:30:00|75014.3|74994.3|74960.6|74940.6|75029.5|75011.3|74936.3|74919.3|1066
1667572500000|2022-11-04 14:35:00|74960.7|74940.7|74955.3|74940.3|74994.3|74974.3|74911.8|74891.8|1050
1667572800000|2022-11-04 14:40:00|74954.4|74939.4|74950.5|74930.5|74975.2|74956.4|74877.8|74862.8|1048
1667573100000|2022-11-04 14:45:00|74950.6|74930.6|74908.2|74888.2|74953.9|74938.1|74890.5|74870.5|1006
1667573400000|2022-11-04 14:50:00|74909.3|74889.3|74997.1|74977.1|75036.1|75021.1|74899.7|74883.1|1076
1667573700000|2022-11-04 14:55:00|74997.9|74977.9|74958.3|74943.3|75000.5|74983.1|74947|74929|994
1667574000000|2022-11-04 15:00:00|74958.2|74943.2|75001.7|74986.7|75008.7|74990.3|74926.4|74908.3|998
1667574300000|2022-11-04 15:05:00|75004.4|74984.4|75066.3|75051.3|75078.7|75062.2|75002.1|74984.4|1014
1667574600000|2022-11-04 15:10:00|75067.1|75047.1|75020.4|75000.4|75067.1|75048.5|74990.3|74972.3|1007
1667574900000|2022-11-04 15:15:00|75021.3|75001.3|75070|75050|75080.3|75063|75021.1|75001.1|901
1667575200000|2022-11-04 15:20:00|75069.8|75049.8|75050.6|75030.6|75073.8|75056.1|75032.8|75014.6|912
1667575500000|2022-11-04 15:25:00|75050.5|75030.5|75192.1|75177.1|75197.7|75182.5|75033.2|75015.7|990
1667575800000|2022-11-04 15:30:00|75188.3|75173.3|75140|75125|75199.1|75180.6|75109.2|75094|1030
1667576100000|2022-11-04 15:35:00|75139.7|75124.7|75196.1|75176.1|75198.1|75181.4|75096.8|75078.6|963
1667576400000|2022-11-04 15:40:00|75195.8|75175.8|75208.8|75193.8|75244.5|75227.6|75186.1|75169.8|929
1667576700000|2022-11-04 15:45:00|75208.5|75193.5|75166.6|75146.6|75247.2|75229.5|75156|75140.4|923
1667577000000|2022-11-04 15:50:00|75166.5|75146.5|75254.3|75234.3|75274.1|75258.9|75161.2|75141.2|1027
1667577300000|2022-11-04 15:55:00|75250.4|75235.4|75209.8|75194.8|75260.4|75243|75201.8|75183.4|914
1667577600000|2022-11-04 16:00:00|75211.6|75196.6|75254.5|75239.5|75273.6|75253.8|75185.7|75168.5|991
1667577900000|2022-11-04 16:05:00|75253|75238|75147.8|75132.8|75260.1|75243.3|75146.1|75126.1|939
1667578200000|2022-11-04 16:10:00|75151.6|75131.6|75157.3|75142.3|75193|75175.1|75144.4|75126.7|900
1667578500000|2022-11-04 16:15:00|75157.2|75142.2|75097.2|75077.2|75175.5|75155.5|75081.5|75061.5|888
1667578800000|2022-11-04 16:20:00|75096.7|75076.7|75083.5|75063.5|75102.2|75082.7|75063.9|75043.9|851
1667579100000|2022-11-04 16:25:00|75083.6|75063.6|75084.3|75064.3|75112.4|75097.2|75046.7|75029.3|861
1667579400000|2022-11-04 16:30:00|75085.7|75065.7|75058.2|75038.2|75119.1|75099.1|75048.4|75029.4|864
1667579700000|2022-11-04 16:35:00|75057.9|75037.9|75088.8|75068.8|75094.9|75076.8|75054.6|75035.9|905
1667580000000|2022-11-04 16:40:00|75089.9|75069.9|75110.4|75090.4|75129.8|75109.8|75084|75064.7|895
1667580300000|2022-11-04 16:45:00|75110.3|75090.3|75124.2|75104.2|75146.2|75126.2|75089.7|75071.3|930
1667580600000|2022-11-04 16:50:00|75119.5|75099.5|75082.6|75062.6|75129.5|75109.5|75064.1|75044.1|900
1667580900000|2022-11-04 16:55:00|75080.9|75065.9|75065.5|75045.5|75086.8|75068.2|75057.1|75037.1|830
1667581200000|2022-11-04 17:00:00|75064.9|75044.9|75035.7|75015.7|75078.6|75060|75035.6|75015.6|843
1667581500000|2022-11-04 17:05:00|75035.9|75015.9|75056.6|75036.6|75058.9|75038.9|75025.3|75005.3|865
1667581800000|2022-11-04 17:10:00|75055.7|75040.7|75007.9|74992.9|75061.7|75045.2|74987.9|74967.9|924
1667582100000|2022-11-04 17:15:00|75009.1|74989.1|74988.7|74968.7|75021.8|75003.2|74984|74967.5|780
1667582400000|2022-11-04 17:20:00|74988.8|74968.8|74982.1|74967.1|75003|74985.7|74964.4|74947|804
1667582700000|2022-11-04 17:25:00|74983.6|74963.6|75019.4|74999.4|75019.8|75002.5|74976.9|74960.8|764
1667583000000|2022-11-04 17:30:00|75019.2|74999.2|75037.8|75017.8|75046.5|75026.5|75011.4|74991.4|756
1667583300000|2022-11-04 17:35:00|75038.9|75018.9|75027.3|75012.3|75042.6|75022.6|75010.8|74990.8|733
1667583600000|2022-11-04 17:40:00|75031|75011|75024.6|75004.6|75058.6|75040.9|75020.5|75000.9|744
1667583900000|2022-11-04 17:45:00|75022.9|75007.9|75023.4|75003.4|75035.2|75019.3|75003.2|74987.1|713
1667584200000|2022-11-04 17:50:00|75024.2|75004.2|75024|75004|75037.7|75020.6|75013.4|74993.9|742
1667584500000|2022-11-04 17:55:00|75023.8|75003.8|74999.5|74979.5|75040.7|75023.4|74994.7|74977.9|694
1667584800000|2022-11-04 18:00:00|75000.4|74980.4|75032|75012|75032.4|75013.6|74990.1|74971.2|755
1667585100000|2022-11-04 18:05:00|75032.4|75012.4|75053.5|75038.5|75058.5|75039.1|75025|75007.9|791
1667585400000|2022-11-04 18:10:00|75055.7|75035.7|75049.7|75029.7|75062.3|75045.1|75042|75022|737
1667585700000|2022-11-04 18:15:00|75050|75030|75028.3|75008.3|75069.4|75053.2|75025.1|75006.6|735
1667586000000|2022-11-04 18:20:00|75027.8|75007.8|74985.5|74965.5|75042.9|75022.9|74985.2|74965.2|762
1667586300000|2022-11-04 18:25:00|74985.8|74965.8|74927.4|74907.4|74990.6|74970.6|74920.4|74900.9|787
1667586600000|2022-11-04 18:30:00|74927.2|74907.2|74906|74886|74927.4|74907.7|74903.9|74883.9|798
1667586900000|2022-11-04 18:35:00|74906.4|74886.4|74901.1|74886.1|74923.9|74905.3|74877.2|74859.7|772
1667587200000|2022-11-04 18:40:00|74900.8|74885.8|74864.4|74844.4|74906.6|74888.8|74859.1|74840.7|726
1667587500000|2022-11-04 18:45:00|74864.6|74844.6|74884.9|74864.9|74890.9|74873.2|74859.8|74841.1|716
1667587800000|2022-11-04 18:50:00|74884.8|74864.8|74847.8|74832.8|74885|74865.9|74837.3|74817.5|723
1667588100000|2022-11-04 18:55:00|74847.6|74832.6|74807.4|74792.4|74850|74835|74803.4|74784.9|807
1667588400000|2022-11-04 19:00:00|74809.2|74789.2|74824.9|74804.9|74836.3|74816.3|74805|74785|846
1667588700000|2022-11-04 19:05:00|74825|74805|74776|74756|74837.7|74817.7|74759|74739|796
1667589000000|2022-11-04 19:10:00|74776.4|74756.4|74736.8|74716.8|74777.1|74757.1|74731.1|74712.8|824
1667589300000|2022-11-04 19:15:00|74738.3|74718.3|74724.2|74704.2|74738.3|74718.3|74710.3|74692.1|743
1667589600000|2022-11-04 19:20:00|74724.3|74704.3|74771.6|74751.6|74789.1|74769.1|74721.4|74703.5|740
1667589900000|2022-11-04 19:25:00|74770.8|74750.8|74756.7|74736.7|74780.3|74762|74749.6|74730.8|748
1667590200000|2022-11-04 19:30:00|74757|74737|74742.4|74722.4|74773.1|74755.7|74725.6|74709.1|803
1667590500000|2022-11-04 19:35:00|74738.7|74723.7|74697.5|74682.5|74759.2|74740.4|74696|74679.3|780
1667590800000|2022-11-04 19:40:00|74696.5|74677.5|74699.2|74679.2|74734.5|74714.5|74696.4|74676.4|868
1667591100000|2022-11-04 19:45:00|74700|74680|74698.6|74678.6|74705.9|74685.9|74671.6|74651.6|754
1667591400000|2022-11-04 19:50:00|74698.5|74678.5|74709|74689|74725.9|74705.9|74686|74666|781
1667591700000|2022-11-04 19:55:00|74702.2|74682.2|74715.6|74695.6|74717.6|74697.6|74672.6|74652.6|638
1667592000000|2022-11-04 20:00:00|74716.5|74696.5|74719.5|74699.5|74730.2|74710.2|74702.2|74682.2|583
1667592300000|2022-11-04 20:05:00|74718.5|74698.5|74712.3|74692.3|74718.5|74698.5|74695.7|74675.7|394
1667592600000|2022-11-04 20:10:00|74711.5|74691.5|74712.3|74692.3|74715.6|74695.6|74700|74680|312
1667592900000|2022-11-04 20:15:00|74711|74691|74709.7|74689.7|74716.1|74696.1|74696.2|74676.2|354
1667593200000|2022-11-04 20:20:00|74710.6|74690.6|74714.2|74694.2|74717.8|74697.8|74702.2|74682.2|357
1667593500000|2022-11-04 20:25:00|74714|74694|74707.9|74687.9|74724.7|74704.7|74703|74683|266
1667593800000|2022-11-04 20:30:00|74705.3|74685.3|74727.1|74707.1|74730.5|74710.5|74704.3|74684.3|538
1667594100000|2022-11-04 20:35:00|74726.9|74706.9|74734|74714|74744.3|74724.3|74724.9|74704.9|425
1667594400000|2022-11-04 20:40:00|74733.9|74713.9|74722.1|74702.1|74742|74722|74719|74699|480
1667594700000|2022-11-04 20:45:00|74722.7|74702.7|74741.2|74721.2|74752.3|74732.3|74722.7|74702.7|893
1667595000000|2022-11-04 20:50:00|74742.4|74722.4|74737.1|74717.1|74757.5|74737.5|74713.5|74675|807
1667595300000|2022-11-04 20:55:00|74733.7|74713.7|74750.8|74691|74781.6|74725.5|74725.8|74675|594
1667768400000|2022-11-06 21:00:00|75150|75043|75155.5|75125.5|75217.3|75138|75131.7|75043|78
1667768700000|2022-11-06 21:05:00|75160.7|75130.7|75170.9|75140.9|75175.8|75145.8|75160.7|75130.7|26
1667769000000|2022-11-06 21:10:00|75165.7|75135.7|75135.6|75105.6|75176.4|75146.4|75135.5|75081.5|31
1667769300000|2022-11-06 21:15:00|75197.4|75083.4|75144.1|75114.1|75197.4|75114.1|75132.4|75079.9|12
1667769600000|2022-11-06 21:20:00|75144|75114|75213.5|75143.5|75232.2|75163.1|75124.5|75066.3|162
1667769900000|2022-11-06 21:25:00|75215|75141.9|75187|75157|75230.3|75164.8|75178.3|75095.4|267
1667770200000|2022-11-06 21:30:00|75201.4|75112.6|75117.2|75003.2|75222|75164.8|75078.8|74964.8|138
1667770500000|2022-11-06 21:35:00|75123.6|75009.6|75105.6|75075.6|75187.8|75081|75090|75004.3|149
1667770800000|2022-11-06 21:40:00|75147.4|75043.6|75100.6|75070.6|75162|75082.2|75100.6|75040.5|57
1667771100000|2022-11-06 21:45:00|75102.4|75072.4|75136.7|75058.5|75180.3|75087.9|75102.4|75027|63
1667771400000|2022-11-06 21:50:00|75112.6|75082.6|75130.8|75060.5|75148.6|75083|75076.6|74962.6|95
1667771700000|2022-11-06 21:55:00|75137.1|75056.9|75133.2|75103.2|75177.1|75103.2|75126|75035.8|51
1667772000000|2022-11-06 22:00:00|75139.1|75109.1|75103.6|75083.6|75192.1|75109.7|75091.8|75040.3|286
1667772300000|2022-11-06 22:05:00|75103.5|75083.5|75090.5|75029.4|75132|75088|75069.1|74999.6|239
1667772600000|2022-11-06 22:10:00|75090.2|75030|75064|75044|75125.2|75055.8|75059.9|75006|101
1667772900000|2022-11-06 22:15:00|75063.7|75043.7|75059.9|75039.9|75133.1|75096.9|75053.2|75011.7|375
1667773200000|2022-11-06 22:20:00|75058.2|75038.2|75135.2|75045.7|75135.2|75062|75043.4|74994.3|260
1667773500000|2022-11-06 22:25:00|75076.8|75056.8|75082|75062|75127.4|75062.6|75060.2|75007|131
1667773800000|2022-11-06 22:30:00|75106.5|75042.3|75064.2|75044.2|75115.7|75060.6|75054.7|74995.4|769
1667774100000|2022-11-06 22:35:00|75062.1|75042.1|75042.4|75022.4|75115.1|75055.4|75034|74998.3|491
1667774400000|2022-11-06 22:40:00|75042.6|75022.6|74969.3|74949.3|75078.5|75024.5|74948.9|74911.7|382
1667774700000|2022-11-06 22:45:00|74988.9|74929.1|75019.8|74930.2|75034.8|74967.5|74945.9|74866.8|573
1667775000000|2022-11-06 22:50:00|75023.2|74924.6|75033|74934|75068.9|74969.9|74958.9|74911.6|639
1667775300000|2022-11-06 22:55:00|75023.3|74924.3|75051.2|74952.2|75071.6|74972.6|74979.4|74922.4|381
1667775600000|2022-11-06 23:00:00|74979.4|74903.3|75010|74932|75050.8|74967.9|74916.2|74863.2|711
1667775900000|2022-11-06 23:05:00|75008.8|74931.4|74988.7|74962.1|75051.5|75007.4|74952.3|74910.2|612
1667776200000|2022-11-06 23:10:00|74988.8|74950.5|74861|74840|74988.8|74950.5|74858.3|74831.2|606
1667776500000|2022-11-06 23:15:00|74862.5|74837.7|74881.6|74849.9|74912.3|74886.7|74832.2|74807.1|697
1667776800000|2022-11-06 23:20:00|74881.5|74849.8|74890.6|74868.3|74898.1|74874.8|74873|74849.7|597
1667777100000|2022-11-06 23:25:00|74891.7|74868.1|74934.8|74914.8|74949.2|74927.4|74891.7|74868|580
1667777400000|2022-11-06 23:30:00|74934.3|74914.3|74943.9|74923.9|74960.4|74940.4|74915.9|74895.9|575
1667777700000|2022-11-06 23:35:00|74944|74924|74932.4|74911|74944.2|74924.2|74920.2|74897.7|561
1667778000000|2022-11-06 23:40:00|74932.5|74911.1|74926.4|74906.4|74932.5|74911.1|74914.1|74891.2|472
1667778300000|2022-11-06 23:45:00|74926.5|74906.5|74933.5|74913.5|74956.4|74936.4|74926.5|74906.5|496
1667778600000|2022-11-06 23:50:00|74933.3|74913.3|74953.2|74926.4|74953.2|74929.6|74929|74909|505
1667778900000|2022-11-06 23:55:00|74950.6|74929.2|74960|74936.3|74962.3|74938|74935.8|74912.4|487
1667779200000|2022-11-07 00:00:00|74959.4|74937.8|74890.2|74870.2|74959.4|74938.6|74877.8|74857.8|620
1667779500000|2022-11-07 00:05:00|74890.3|74870.3|74835.8|74815.8|74890.3|74870.3|74815.7|74795.7|713
1667779800000|2022-11-07 00:10:00|74835.7|74815.7|74863.4|74843.4|74872.5|74852.5|74835.6|74815.6|632
1667780100000|2022-11-07 00:15:00|74863.5|74843.5|74874.9|74854.9|74875.8|74855.8|74850.1|74831.9|492
1667780400000|2022-11-07 00:20:00|74875.1|74855.1|74915.3|74895.3|74919.4|74899.4|74871.1|74851.1|594
1667780700000|2022-11-07 00:25:00|74915.5|74895.5|74938|74918|74939.5|74919.5|74911.1|74891.1|603
1667781000000|2022-11-07 00:30:00|74937.5|74917.5|74922.3|74902.3|74957.2|74937.2|74921.6|74901.6|618
1667781300000|2022-11-07 00:35:00|74922.2|74902.2|74931.7|74911.7|74940.3|74923|74919.4|74899.4|530
1667781600000|2022-11-07 00:40:00|74931|74911|74897.4|74877.4|74931.6|74911.6|74881.8|74861.8|603
1667781900000|2022-11-07 00:45:00|74895.9|74875.9|74895.5|74875.5|74907.8|74887.8|74876.1|74855.6|582
1667782200000|2022-11-07 00:50:00|74897|74877|74927.4|74907.4|74956.9|74936.9|74892.8|74872.8|676
1667782500000|2022-11-07 00:55:00|74926.5|74906.5|74922.2|74902.2|74953.1|74933.1|74920.9|74900.9|610
1667782800000|2022-11-07 01:00:00|74922.1|74902.1|74926.8|74906.8|74940.9|74920.9|74910.5|74890.5|626
1667783100000|2022-11-07 01:05:00|74926.9|74906.9|74950.5|74930.5|74953.3|74933.3|74914.1|74895.2|525
1667783400000|2022-11-07 01:10:00|74950.6|74930.6|74963.7|74943.7|74977.3|74957.3|74950|74930|654
1667783700000|2022-11-07 01:15:00|74963.8|74943.8|74996.8|74976.8|75010.8|74987.8|74960.3|74940.3|805
1667784000000|2022-11-07 01:20:00|74996.7|74976.7|75008.8|74988.8|75026.6|75006.6|74992.6|74972.6|768
1667784300000|2022-11-07 01:25:00|75008.9|74988.9|75002.8|74982.8|75032.7|75012.7|74999.8|74979.8|712
1667784600000|2022-11-07 01:30:00|75002.9|74982.9|74959.8|74939.8|75015.1|74995.1|74956.9|74936.9|755
1667784900000|2022-11-07 01:35:00|74959.9|74939.9|74890|74870|74971.2|74948|74861.3|74841.3|830
1667785200000|2022-11-07 01:40:00|74889.2|74869.2|74905.2|74885.2|74911.4|74891.4|74873.6|74853.6|737
1667785500000|2022-11-07 01:45:00|74904.7|74884.7|74913.8|74893.8|74935.9|74915.9|74900.5|74880.5|735
1667785800000|2022-11-07 01:50:00|74913.2|74893.2|74951.5|74931.5|74952.9|74932.9|74895.3|74875.3|730
1667786100000|2022-11-07 01:55:00|74951.8|74931.8|74937.9|74917.9|74956.4|74936.4|74920.6|74900.6|725
1667786400000|2022-11-07 02:00:00|74937.7|74917.7|74932.4|74912.4|74937.8|74917.8|74894.1|74874.1|737
1667786700000|2022-11-07 02:05:00|74932.1|74912.1|74927.5|74907.5|74948.3|74928.3|74920.7|74900.7|730
1667787000000|2022-11-07 02:10:00|74928.2|74908.2|74946.7|74926.7|74959.6|74939.6|74913.1|74893.1|725
1667787300000|2022-11-07 02:15:00|74946.6|74926.6|74920.2|74900.2|74946.8|74926.8|74909.6|74889.6|617
1667787600000|2022-11-07 02:20:00|74921.8|74901.8|74923.1|74903.1|74941.1|74921.1|74916.8|74896.8|562
1667787900000|2022-11-07 02:25:00|74923.3|74903.3|74918.7|74898.7|74934.9|74914.9|74910.1|74890.1|610
1667788200000|2022-11-07 02:30:00|74918.5|74898.5|74925|74905|74951.7|74931.7|74918.3|74898.3|678
1667788500000|2022-11-07 02:35:00|74920.8|74900.8|74887.8|74867.8|74922|74902|74872.4|74852.1|720
1667788800000|2022-11-07 02:40:00|74887.7|74867.7|74904.1|74884.1|74912.1|74892.1|74887.4|74867.4|615
1667789100000|2022-11-07 02:45:00|74904|74884|74914.9|74894.9|74917.5|74897.5|74902.6|74882.6|569
1667789400000|2022-11-07 02:50:00|74913.7|74893.7|74898.1|74878.1|74916.7|74896.7|74894.4|74874.4|590
1667789700000|2022-11-07 02:55:00|74896.7|74876.7|74883.2|74863.2|74916.8|74896.8|74883.2|74863.2|644
1667790000000|2022-11-07 03:00:00|74883.3|74863.3|74938|74918|74938|74918|74879.6|74859.6|725
1667790300000|2022-11-07 03:05:00|74937.6|74917.6|74942.6|74922.6|74975.8|74955.8|74935.7|74915.7|693
1667790600000|2022-11-07 03:10:00|74942.7|74922.7|74902.1|74882.1|74944.8|74924.8|74896.9|74876.9|643
1667790900000|2022-11-07 03:15:00|74902.2|74882.2|74873.1|74853.1|74905.2|74885.2|74872.1|74852.1|611
1667791200000|2022-11-07 03:20:00|74873.3|74853.3|74875.8|74855.8|74895.3|74875.3|74864.2|74844.2|662
1667791500000|2022-11-07 03:25:00|74875.9|74855.9|74866.5|74846.5|74882.6|74862.6|74861.3|74841.3|583
1667791800000|2022-11-07 03:30:00|74865.9|74845.9|74872.4|74852.4|74885.4|74865.4|74863.8|74843.8|533
1667792100000|2022-11-07 03:35:00|74872.3|74852.3|74841.4|74821.4|74872.3|74852.3|74841.3|74821.3|652
1667792400000|2022-11-07 03:40:00|74843.1|74823.1|74833.4|74813.4|74848.7|74828.7|74832.2|74812.2|586
1667792700000|2022-11-07 03:45:00|74833.3|74813.3|74851|74831|74860.6|74840.6|74827.3|74807.3|555
1667793000000|2022-11-07 03:50:00|74851.1|74831.1|74857.8|74837.8|74860.3|74840.3|74843.6|74823.6|532
1667793300000|2022-11-07 03:55:00|74858|74838|74883.4|74863.4|74885|74865|74852.1|74832.1|541
1667793600000|2022-11-07 04:00:00|74883.5|74863.5|74882.3|74862.3|74894.8|74874.8|74878.9|74858.9|594
1667793900000|2022-11-07 04:05:00|74882.4|74862.4|74877|74857|74893|74873|74873.9|74853.9|563
1667794200000|2022-11-07 04:10:00|74877.1|74857.1|74878.1|74858.1|74885.5|74865.5|74874.7|74854.7|568
1667794500000|2022-11-07 04:15:00|74878|74858|74868|74848|74886.7|74866.7|74862.4|74842.4|504
1667794800000|2022-11-07 04:20:00|74868.1|74848.1|74842.8|74822.8|74885.4|74865.4|74842|74822|539
1667795100000|2022-11-07 04:25:00|74843.3|74823.3|74879.6|74859.6|74882.5|74862.5|74843.3|74823.3|520
1667795400000|2022-11-07 04:30:00|74879.4|74859.4|74870.9|74850.9|74882.4|74862.4|74855.7|74835.7|499
1667795700000|2022-11-07 04:35:00|74871|74851|74866|74846|74886.8|74865.8|74864.5|74844.5|448
1667796000000|2022-11-07 04:40:00|74865.8|74845.8|74860.4|74840.4|74871.7|74851.7|74857|74837|506
1667796300000|2022-11-07 04:45:00|74860.3|74840.3|74858.7|74838.7|74867|74847|74852.9|74832.9|421
1667796600000|2022-11-07 04:50:00|74858.6|74838.6|74858.5|74838.5|74861.3|74841.3|74848.8|74828.8|429
1667796900000|2022-11-07 04:55:00|74858.4|74838.4|74873.3|74853.3|74879.4|74859.4|74856.7|74836.7|467
1667797200000|2022-11-07 05:00:00|74873.1|74853.1|74834.5|74814.5|74875.6|74853.4|74830.4|74810.4|601
1667797500000|2022-11-07 05:05:00|74835.9|74815.9|74859.2|74839.2|74864.3|74844.3|74835.1|74813.7|508
1667797800000|2022-11-07 05:10:00|74857.8|74837.8|74867.6|74847.6|74880|74860|74854.9|74833.8|522
1667798100000|2022-11-07 05:15:00|74867.5|74847.5|74861.1|74841.1|74872.9|74852.9|74853.3|74833.3|517
1667798400000|2022-11-07 05:20:00|74861.2|74841.2|74836.1|74816.1|74866.9|74846.9|74836.1|74816.1|479
1667798700000|2022-11-07 05:25:00|74836|74816|74825|74805|74841.9|74821.9|74823|74803|502
1667799000000|2022-11-07 05:30:00|74824.1|74804.1|74777.7|74757.7|74830.7|74810.7|74750.7|74730.7|726
1667799300000|2022-11-07 05:35:00|74776.5|74756.5|74796.3|74776.3|74807.6|74786.2|74773.1|74753.1|580
1667799600000|2022-11-07 05:40:00|74796.2|74776.2|74796.4|74776.4|74814.8|74794.8|74794.7|74774.7|566
1667799900000|2022-11-07 05:45:00|74796.7|74776.7|74814.7|74794.7|74826.7|74806.7|74793.8|74773.8|574
1667800200000|2022-11-07 05:50:00|74814.6|74794.6|74829.9|74809.9|74838.8|74818.8|74814.4|74794.4|606
1667800500000|2022-11-07 05:55:00|74830.4|74810.4|74832.6|74812.6|74849.2|74829.2|74822.1|74802.1|676
1667800800000|2022-11-07 06:00:00|74832.7|74812.7|74824.4|74804.4|74844.3|74824.3|74823.3|74803.3|688
1667801100000|2022-11-07 06:05:00|74824.6|74804.6|74855.5|74835.5|74860.2|74840.2|74819|74799|581
1667801400000|2022-11-07 06:10:00|74855.4|74835.4|74821.9|74801.9|74855.9|74835.9|74819.1|74799.1|668
1667801700000|2022-11-07 06:15:00|74822.2|74802.2|74829.4|74809.4|74831|74811|74808.6|74788.6|641
1667802000000|2022-11-07 06:20:00|74830.1|74810.1|74833.6|74813.6|74855|74831.3|74824.1|74804.1|749
1667802300000|2022-11-07 06:25:00|74833.7|74813.7|74819.6|74799.6|74860.6|74839|74816|74796|721
1667802600000|2022-11-07 06:30:00|74821.2|74801.2|74849.1|74829.1|74867.2|74843.7|74821|74801|667
1667802900000|2022-11-07 06:35:00|74847.4|74827.4|74841|74821|74849.3|74829.3|74822.9|74802.7|579
1667803200000|2022-11-07 06:40:00|74841.1|74821.1|74844.3|74824.3|74846|74825.2|74815.1|74793.2|579
1667803500000|2022-11-07 06:45:00|74844.2|74824.2|74851.6|74831.6|74856.3|74836.3|74831.2|74811.2|514
1667803800000|2022-11-07 06:50:00|74851.7|74831.7|74863.7|74843.7|74865.7|74845.7|74820.8|74792|637
1667804100000|2022-11-07 06:55:00|74864.2|74844.2|74879.4|74854.6|74883.8|74863.8|74844.3|74824.3|751
1667804400000|2022-11-07 07:00:00|74878.6|74854.3|74886.1|74862.1|74892.3|74872.3|74823.1|74803.1|907
1667804700000|2022-11-07 07:05:00|74882.8|74862.8|74850.3|74830.3|74891.3|74871.3|74845.1|74825.1|877
1667805000000|2022-11-07 07:10:00|74851.8|74831.8|74889.8|74869.8|74891.8|74870.8|74839.9|74819.9|884
1667805300000|2022-11-07 07:15:00|74890.9|74867.8|74897.6|74877.6|74914.2|74894.2|74864.6|74844.6|770
1667805600000|2022-11-07 07:20:00|74897.7|74877.7|74935.7|74915.7|74938.2|74918.2|74892.8|74872.8|857
1667805900000|2022-11-07 07:25:00|74934.6|74914.6|74948.6|74928.6|74960|74940|74917.2|74897.2|867
1667806200000|2022-11-07 07:30:00|74948.9|74928.9|74985.5|74965.5|74987.1|74967.1|74906.6|74886.7|893
1667806500000|2022-11-07 07:35:00|74985.3|74965.3|74978.6|74958.6|74997.6|74977.6|74948.3|74928.7|875
1667806800000|2022-11-07 07:40:00|74977.1|74957.1|74966.4|74946.4|74978|74958.7|74941|74923.5|877
1667807100000|2022-11-07 07:45:00|74966.3|74946.3|74974.1|74954.1|74986.8|74967.5|74954.4|74935.3|856
1667807400000|2022-11-07 07:50:00|74973.7|74953.7|74976|74956|74981.6|74962.1|74948.9|74931.2|795
1667807700000|2022-11-07 07:55:00|74975.4|74955.4|74969.4|74949.4|74997.5|74977.5|74947.1|74927.1|937
1667808000000|2022-11-07 08:00:00|74967.8|74947.8|74945.5|74925.5|74992.9|74972.9|74929.3|74911.6|968
1667808300000|2022-11-07 08:05:00|74944.6|74924.6|74898.6|74878.6|74957.6|74937.6|74887.6|74870|896
1667808600000|2022-11-07 08:10:00|74899|74879|74815.9|74795.9|74902.4|74883.6|74812.9|74793.4|917
1667808900000|2022-11-07 08:15:00|74815.5|74795.5|74712.4|74688.9|74819.1|74799.7|74674.8|74654.8|955
1667809200000|2022-11-07 08:20:00|74710.2|74690.2|74794.9|74774.9|74795|74775|74696.2|74676.1|953
1667809500000|2022-11-07 08:25:00|74796.7|74776.7|74742.6|74722.6|74806|74787.1|74736.3|74716.3|961
1667809800000|2022-11-07 08:30:00|74742.2|74722.2|74673.3|74653.3|74742.2|74722.2|74629.8|74609.8|1037
1667810100000|2022-11-07 08:35:00|74674.6|74654.6|74589.8|74569.8|74693|74673|74585|74565|860
1667810400000|2022-11-07 08:40:00|74589.9|74569.9|74619.8|74599.8|74620.1|74601.9|74576.8|74556.8|908
1667810700000|2022-11-07 08:45:00|74619.6|74599.6|74662.6|74642.6|74663.3|74645.2|74598|74579.7|895
1667811000000|2022-11-07 08:50:00|74665|74645|74510.9|74490.9|74665.6|74647.8|74505.7|74486.4|1002
1667811300000|2022-11-07 08:55:00|74511|74491|74527.6|74512.6|74545.6|74525.6|74503.8|74485.1|946
1667811600000|2022-11-07 09:00:00|74527.7|74512.7|74461.2|74441.2|74535.6|74512.8|74442.5|74422.5|1022
1667811900000|2022-11-07 09:05:00|74460.4|74440.4|74419.9|74399.9|74469.1|74449.1|74373.7|74355.2|997
1667812200000|2022-11-07 09:10:00|74422.1|74402.1|74438.4|74418.4|74470.3|74447.4|74416.3|74396.3|955
1667812500000|2022-11-07 09:15:00|74438.1|74418.1|74417|74397|74455.5|74436.7|74415.2|74396.1|888
1667812800000|2022-11-07 09:20:00|74417.2|74397.2|74471.6|74451.6|74483.7|74463.7|74413|74393|883
1667813100000|2022-11-07 09:25:00|74471.4|74451.4|74495.3|74475.3|74534.4|74514.4|74469.7|74449.7|879
1667813400000|2022-11-07 09:30:00|74495.9|74475.9|74566.9|74546.9|74570.4|74550.4|74484.7|74464.7|897
1667813700000|2022-11-07 09:35:00|74567|74547|74542.4|74522.4|74573.1|74553.1|74519.6|74499.6|897
1667814000000|2022-11-07 09:40:00|74541.8|74521.8|74509.7|74489.7|74551.6|74531.6|74503.2|74484.6|917
1667814300000|2022-11-07 09:45:00|74510.8|74490.8|74559.3|74539.3|74567|74548.4|74510.8|74490.8|874
1667814600000|2022-11-07 09:50:00|74559.6|74539.6|74532.7|74512.7|74564.3|74544.3|74516.8|74496.8|837
1667814900000|2022-11-07 09:55:00|74534.3|74514.3|74535|74515|74570.4|74550.4|74528|74508|877
1667815200000|2022-11-07 10:00:00|74535.1|74515.1|74528|74508|74547.3|74527.3|74516.1|74496.1|829
1667815500000|2022-11-07 10:05:00|74527.3|74507.3|74530.2|74510.2|74548.7|74528.7|74494.8|74474.8|891
1667815800000|2022-11-07 10:10:00|74529.8|74509.8|74498.9|74478.9|74556.8|74536.8|74480.9|74460.9|872
1667816100000|2022-11-07 10:15:00|74498.8|74478.8|74514.4|74494.4|74514.8|74494.8|74476.1|74456.1|863
1667816400000|2022-11-07 10:20:00|74514.6|74494.6|74463.5|74443.5|74515.9|74495.9|74457.4|74437.4|793
1667816700000|2022-11-07 10:25:00|74463.9|74443.9|74468.1|74448.1|74480.2|74463.3|74452.2|74434.9|790
1667817000000|2022-11-07 10:30:00|74468.2|74448.2|74518.7|74498.7|74519.1|74499.1|74459.7|74439.7|800
1667817300000|2022-11-07 10:35:00|74518.8|74498.8|74538.9|74518.9|74545.7|74529.3|74510.9|74490.9|739
1667817600000|2022-11-07 10:40:00|74539.6|74519.6|74491.2|74471.2|74539.7|74519.7|74484.2|74463.5|755
1667817900000|2022-11-07 10:45:00|74491.8|74471.8|74512.8|74492.8|74516.5|74496.5|74479.6|74461.8|768
1667818200000|2022-11-07 10:50:00|74513.2|74493.2|74543.7|74523.7|74557.5|74537.5|74502.3|74482.3|790
1667818500000|2022-11-07 10:55:00|74543.2|74523.2|74555.7|74535.7|74572.9|74552.9|74536.8|74516|795
1667818800000|2022-11-07 11:00:00|74555.2|74535.2|74517.9|74497.9|74561.9|74541.9|74511.3|74491.3|787
1667819100000|2022-11-07 11:05:00|74518.2|74498.2|74547.6|74532.6|74561.5|74541.5|74513.5|74493.6|788
1667819400000|2022-11-07 11:10:00|74547.5|74527.5|74577.7|74557.7|74598.3|74578.3|74532.5|74512.4|805
1667819700000|2022-11-07 11:15:00|74578.9|74558.9|74548.3|74528.3|74582.9|74562.9|74538.9|74519.3|758
1667820000000|2022-11-07 11:20:00|74548.4|74528.4|74539.2|74519.2|74564.2|74544|74532.4|74512.4|742
1667820300000|2022-11-07 11:25:00|74538.5|74518.5|74521.3|74501.3|74540.1|74520.1|74484.2|74466.3|808
1667820600000|2022-11-07 11:30:00|74520.4|74500.4|74507.7|74487.7|74530.8|74510.8|74486.6|74466.6|790
1667820900000|2022-11-07 11:35:00|74507.6|74487.6|74536|74516|74541.6|74521.6|74503.2|74483.2|738
1667821200000|2022-11-07 11:40:00|74536.7|74516.7|74506.8|74486.8|74536.8|74516.8|74502.9|74482.9|713
1667821500000|2022-11-07 11:45:00|74506.9|74486.9|74544|74524|74555.6|74537.7|74505.5|74485.5|674
1667821800000|2022-11-07 11:50:00|74543.8|74523.8|74589.4|74569.4|74589.8|74569.8|74539.9|74519.9|738
1667822100000|2022-11-07 11:55:00|74589.3|74569.3|74541.5|74521.5|74591.5|74571.5|74536.7|74516.7|753
1667822400000|2022-11-07 12:00:00|74542.9|74522.9|74544.3|74529.3|74570|74551.3|74528.8|74510.7|805
1667822700000|2022-11-07 12:05:00|74544.4|74529.4|74566.4|74546.4|74586.8|74570.7|74532.9|74512.9|828
1667823000000|2022-11-07 12:10:00|74566.5|74546.5|74573.2|74553.2|74588.7|74568.7|74532.9|74514.4|807
1667823300000|2022-11-07 12:15:00|74573.4|74553.4|74561.1|74541.1|74573.4|74553.4|74537.3|74518.5|791
1667823600000|2022-11-07 12:20:00|74561.9|74541.9|74648.7|74628.7|74656.4|74639.7|74557.5|74537.5|886
1667823900000|2022-11-07 12:25:00|74649.2|74629.2|74637.2|74617.2|74655.6|74636|74625.5|74607.4|815
1667824200000|2022-11-07 12:30:00|74636.9|74616.9|74617.9|74597.9|74645.4|74628.7|74601.4|74583.5|725
1667824500000|2022-11-07 12:35:00|74618|74598|74593.4|74573.4|74627.1|74607.1|74590.3|74571.4|784
1667824800000|2022-11-07 12:40:00|74593.3|74573.3|74591.2|74571.2|74600.8|74580.8|74567.5|74548.5|681
1667825100000|2022-11-07 12:45:00|74591|74571|74548.8|74528.8|74591|74571|74542.5|74522.5|824
1667825400000|2022-11-07 12:50:00|74548.6|74528.6|74591.3|74571.3|74596.7|74578.6|74534.7|74514.7|789
1667825700000|2022-11-07 12:55:00|74592.6|74572.6|74503.6|74483.6|74595.3|74575.3|74500.1|74480.1|819
1667826000000|2022-11-07 13:00:00|74499.3|74479.3|74460.1|74440.1|74559.1|74540.1|74455.6|74435.6|1005
1667826300000|2022-11-07 13:05:00|74460.2|74440.2|74519.5|74499.5|74525.8|74505.8|74409.7|74393.6|1036
1667826600000|2022-11-07 13:10:00|74520.8|74500.8|74454.3|74439.3|74525|74505|74438.8|74421.5|930
1667826900000|2022-11-07 13:15:00|74456.3|74436.3|74448.3|74433.3|74468.6|74448.6|74422.6|74402.6|942
1667827200000|2022-11-07 13:20:00|74450.7|74430.7|74537.3|74517.3|74566.9|74547.8|74450.7|74430.7|1001
1667827500000|2022-11-07 13:25:00|74537.5|74517.5|74523.4|74503.4|74549|74530.1|74498.5|74480.4|889
1667827800000|2022-11-07 13:30:00|74522.2|74502.2|74537.3|74517.3|74552.8|74535|74498.9|74480.1|924
1667828100000|2022-11-07 13:35:00|74534.4|74519.4|74511.2|74491.2|74539.6|74519.6|74482.2|74462.2|916
1667828400000|2022-11-07 13:40:00|74511.1|74491.1|74552.1|74532.1|74553.1|74534.6|74502.6|74485.4|867
1667828700000|2022-11-07 13:45:00|74552.3|74532.3|74565.6|74550.6|74582.7|74566|74537.6|74520.7|946
1667829000000|2022-11-07 13:50:00|74565.7|74550.7|74560|74545|74580.3|74562|74540.4|74522.6|931
1667829300000|2022-11-07 13:55:00|74562.4|74542.4|74445|74430|74568.8|74550.5|74444.6|74426.9|938
1667829600000|2022-11-07 14:00:00|74446.9|74426.9|74439|74419|74449.8|74429.9|74380.2|74360.2|914
1667829900000|2022-11-07 14:05:00|74440.2|74425.2|74412|74392|74441.1|74426.1|74366.7|74346.7|925
1667830200000|2022-11-07 14:10:00|74416.2|74396.2|74401.9|74381.9|74422.6|74403.8|74360.1|74340.1|943
1667830500000|2022-11-07 14:15:00|74399.3|74384.3|74380.7|74365.7|74428.8|74412.5|74356.2|74336.2|918
1667830800000|2022-11-07 14:20:00|74381|74366|74417.8|74402.8|74433.3|74413.3|74358.7|74339.7|926
1667831100000|2022-11-07 14:25:00|74415|74395|74453.5|74438.5|74487.1|74467.1|74395.5|74379|900
1667831400000|2022-11-07 14:30:00|74453.4|74433.4|74406.4|74386.4|74453.9|74433.9|74380.9|74358.2|1065
1667831700000|2022-11-07 14:35:00|74401.2|74386.2|74480.5|74465.5|74506.5|74486.5|74399.4|74379.4|1082
1667832000000|2022-11-07 14:40:00|74479.7|74464.7|74466.1|74446.1|74483|74464.7|74433.4|74417.7|999
1667832300000|2022-11-07 14:45:00|74465.7|74445.7|74485.9|74465.9|74512.9|74492.9|74424.8|74401.4|1001
1667832600000|2022-11-07 14:50:00|74485.8|74465.8|74500.8|74480.8|74543|74523|74464.6|74448|1027
1667832900000|2022-11-07 14:55:00|74499.9|74479.9|74487.9|74467.9|74510.2|74490.5|74456.8|74436.8|1034
1667833200000|2022-11-07 15:00:00|74486.4|74466.4|74453.5|74433.5|74491.8|74471.8|74427.8|74409.2|1051
1667833500000|2022-11-07 15:05:00|74452|74437|74441.4|74421.4|74475.7|74458.9|74436.3|74416.9|955
1667833800000|2022-11-07 15:10:00|74442.6|74422.6|74420.8|74405.8|74471.8|74451.8|74406.3|74386.3|1000
1667834100000|2022-11-07 15:15:00|74419.5|74404.5|74402.3|74387.3|74449.2|74429.2|74378.3|74359.8|985
1667834400000|2022-11-07 15:20:00|74405.1|74385.1|74492.1|74472.1|74506.9|74486.9|74402.3|74385.1|987
1667834700000|2022-11-07 15:25:00|74495.6|74475.6|74464.9|74444.9|74538.1|74519.1|74464.9|74444.9|971
1667835000000|2022-11-07 15:30:00|74463.3|74443.3|74483.8|74463.8|74505.8|74489.2|74449.2|74431|1017
1667835300000|2022-11-07 15:35:00|74483.1|74463.1|74480.7|74460.7|74512.9|74494.9|74446.5|74426.6|965
1667835600000|2022-11-07 15:40:00|74483|74463|74507.8|74487.8|74516.8|74499.2|74474.1|74456|933
1667835900000|2022-11-07 15:45:00|74508.1|74488.1|74491.9|74471.9|74523.6|74505.5|74484.2|74466|996
1667836200000|2022-11-07 15:50:00|74488.9|74473.9|74411|74391|74502|74484.4|74398|74379.8|994
1667836500000|2022-11-07 15:55:00|74409|74389|74385.5|74370.5|74444.2|74424.2|74376.4|74358.6|987
1667836800000|2022-11-07 16:00:00|74387|74372|74453.6|74433.6|74453.7|74437|74387|74371.2|934
1667837100000|2022-11-07 16:05:00|74448.9|74428.9|74449.9|74429.9|74482.3|74462.3|74413|74395.3|908
1667837400000|2022-11-07 16:10:00|74449.6|74429.6|74436.3|74416.3|74479.8|74461.9|74424.3|74406.2|884
1667837700000|2022-11-07 16:15:00|74433.6|74413.6|74398.2|74383.2|74435.9|74417.9|74378.3|74360.6|843
1667838000000|2022-11-07 16:20:00|74397.7|74382.7|74404.7|74389.7|74423.5|74403.5|74377.6|74358|773
1667838300000|2022-11-07 16:25:00|74404.9|74389.9|74405.3|74390.3|74421.7|74405.7|74394.3|74376.9|703
1667838600000|2022-11-07 16:30:00|74405.2|74390.2|74383.5|74363.5|74411.6|74395.3|74374|74356.5|741
1667838900000|2022-11-07 16:35:00|74381.7|74366.7|74417.5|74402.5|74431.9|74412.8|74379.9|74362.2|752
1667839200000|2022-11-07 16:40:00|74420.9|74400.9|74461.2|74441.2|74482.4|74462.4|74417.6|74400.9|870
1667839500000|2022-11-07 16:45:00|74462.4|74442.4|74443.1|74428.1|74472.2|74452.2|74438.8|74419.4|859
1667839800000|2022-11-07 16:50:00|74444.7|74424.7|74423.1|74408.1|74451.3|74433.9|74411.7|74392.5|826
1667840100000|2022-11-07 16:55:00|74422.9|74407.9|74419.3|74399.3|74430.5|74413.6|74403.1|74386.4|825
1667840400000|2022-11-07 17:00:00|74418.2|74398.2|74392.7|74372.7|74441.9|74421.9|74390.7|74372.3|805
1667840700000|2022-11-07 17:05:00|74392.6|74372.6|74249.4|74229.4|74400.7|74380.7|74246.2|74226.2|869
1667841000000|2022-11-07 17:10:00|74254.9|74234.9|74263.5|74248.5|74279.5|74259.5|74241.1|74221.1|846
1667841300000|2022-11-07 17:15:00|74263.6|74248.6|74270|74250|74279.1|74261.3|74250.5|74232.2|760
1667841600000|2022-11-07 17:20:00|74266.5|74246.5|74218.7|74198.7|74272.4|74252.4|74218.5|74198.5|771
1667841900000|2022-11-07 17:25:00|74218.6|74198.6|74215.2|74200.2|74234.3|74215.7|74210.7|74191.9|784
1667842200000|2022-11-07 17:30:00|74217.9|74197.9|74221.2|74201.2|74229.4|74212.9|74198.7|74179.8|688
1667842500000|2022-11-07 17:35:00|74221.4|74201.4|74252.9|74232.9|74264.6|74246.4|74217.6|74200.1|698
1667842800000|2022-11-07 17:40:00|74252.8|74232.8|74245.8|74225.8|74263.2|74246.7|74235.3|74217.6|632
1667843100000|2022-11-07 17:45:00|74242.8|74227.8|74246.5|74231.5|74263.7|74246.9|74237.6|74221.1|616
1667843400000|2022-11-07 17:50:00|74246.9|74231.9|74231.1|74216.1|74265.4|74248|74231.1|74215|666
1667843700000|2022-11-07 17:55:00|74230.4|74215.4|74233.3|74213.3|74243.9|74227|74222.6|74204.7|712
1667844000000|2022-11-07 18:00:00|74233.4|74213.4|74241.2|74221.2|74241.7|74221.7|74202.6|74184.4|671
1667844300000|2022-11-07 18:05:00|74241.3|74221.3|74229.3|74209.3|74251.1|74231.2|74229.3|74209.3|590
1667844600000|2022-11-07 18:10:00|74225.9|74210.9|74239.5|74219.5|74242.5|74223.2|74209.7|74189.7|626
1667844900000|2022-11-07 18:15:00|74239.2|74219.2|74218.9|74198.9|74251.4|74231.4|74216.4|74197.5|585
1667845200000|2022-11-07 18:20:00|74219|74199|74209.9|74189.9|74219.4|74200.4|74198.6|74178.6|446
1667845500000|2022-11-07 18:25:00|74209.4|74189.4|74191.4|74171.4|74235.6|74215.6|74189.4|74171.4|578
1667845800000|2022-11-07 18:30:00|74192.1|74172.1|74194.1|74174.1|74196.4|74179|74174.7|74157.1|638
1667846100000|2022-11-07 18:35:00|74194.2|74174.2|74198.8|74183.8|74205.9|74186.2|74181.7|74161.7|611
1667846400000|2022-11-07 18:40:00|74198.9|74183.9|74213.7|74193.7|74230.7|74210.7|74198.7|74183.7|592
1667846700000|2022-11-07 18:45:00|74211.5|74196.5|74198|74183|74216.3|74196.5|74183.8|74165.8|600
1667847000000|2022-11-07 18:50:00|74199.1|74184.1|74197.1|74177.1|74219.4|74201.3|74193.8|74174.6|634
1667847300000|2022-11-07 18:55:00|74195.4|74175.4|74167.4|74147.4|74197.9|74177.9|74161.4|74143.6|704
1667847600000|2022-11-07 19:00:00|74167.6|74147.6|74174.5|74154.5|74181.4|74161.4|74145.1|74125.1|672
1667847900000|2022-11-07 19:05:00|74174|74154|74181.1|74161.1|74194.7|74174.7|74164.4|74144.4|615
1667848200000|2022-11-07 19:10:00|74181.7|74161.7|74174.8|74154.8|74187.1|74167.1|74169.3|74150.2|607
1667848500000|2022-11-07 19:15:00|74174.7|74154.7|74161.1|74141.1|74179.3|74160.6|74158.2|74139.1|711
1667848800000|2022-11-07 19:20:00|74160.8|74140.8|74153.8|74133.8|74176.4|74156.6|74149|74129|590
1667849100000|2022-11-07 19:25:00|74153.9|74133.9|74178.2|74158.2|74184.9|74164.9|74143.8|74126.7|663
1667849400000|2022-11-07 19:30:00|74178.1|74158.1|74175.9|74155.9|74181|74161|74164.8|74144.8|659
1667849700000|2022-11-07 19:35:00|74176|74156|74163.1|74143.1|74182.5|74162.5|74159.1|74140.7|566
1667850000000|2022-11-07 19:40:00|74163|74143|74181.9|74161.9|74196.3|74177.8|74162.3|74142.3|548
1667850300000|2022-11-07 19:45:00|74182|74162|74179.2|74164.2|74190.1|74170.1|74164.1|74145.7|599
1667850600000|2022-11-07 19:50:00|74179|74164|74179.7|74164.7|74187.4|74169.7|74170|74152.8|541
1667850900000|2022-11-07 19:55:00|74180.2|74165.2|74202.7|74182.7|74208.9|74190.2|74177.2|74159.2|679
1667851200000|2022-11-07 20:00:00|74197.6|74182.6|74186.4|74166.4|74202.1|74183.7|74174.3|74154.9|699
1667851500000|2022-11-07 20:05:00|74186.6|74166.6|74179|74159|74194.4|74175.9|74173|74152.6|637
1667851800000|2022-11-07 20:10:00|74178.9|74158.9|74172.2|74152.2|74191.2|74171.2|74163.2|74144.4|530
1667852100000|2022-11-07 20:15:00|74172.1|74152.1|74191|74171|74196.1|74178.7|74169.7|74149.7|576
1667852400000|2022-11-07 20:20:00|74186.9|74171.9|74191.6|74171.6|74206.3|74186.3|74181.5|74161.5|577
1667852700000|2022-11-07 20:25:00|74191.5|74171.5|74196.4|74176.4|74210.5|74190.5|74190.9|74170.9|642
1667853000000|2022-11-07 20:30:00|74196.5|74176.5|74201.6|74181.6|74201.8|74181.8|74177.7|74157.7|622
1667853300000|2022-11-07 20:35:00|74202|74182|74211|74196|74231.4|74211.4|74193|74176|670
1667853600000|2022-11-07 20:40:00|74211.2|74196.2|74203.5|74183.5|74218.3|74198.3|74197.7|74180.4|558
1667853900000|2022-11-07 20:45:00|74205.2|74185.2|74218.3|74198.3|74219.7|74201.2|74203.7|74183.7|552
1667854200000|2022-11-07 20:50:00|74218.4|74198.4|74221.2|74201.2|74229.9|74209.9|74206.8|74189.6|680
1667854500000|2022-11-07 20:55:00|74221.1|74201.1|74244.4|74224.4|74260.4|74243.9|74221.1|74201.1|750
1667854800000|2022-11-07 21:00:00|74246.8|74226.8|74223.9|74203.9|74254.7|74234.7|74222.8|74202.8|445
1667855100000|2022-11-07 21:05:00|74223.6|74203.6|74221.5|74201.5|74226.3|74206.3|74213.7|74193.7|335
1667855400000|2022-11-07 21:10:00|74221.6|74201.6|74233.5|74213.5|74233.7|74213.7|74221.3|74201.3|339
1667855700000|2022-11-07 21:15:00|74233.4|74213.4|74229.3|74209.3|74233.4|74213.4|74223.1|74203.1|325
1667856000000|2022-11-07 21:20:00|74229.2|74209.2|74229.4|74209.4|74230.8|74210.8|74221.3|74201.3|278
1667856300000|2022-11-07 21:25:00|74229.3|74209.3|74231.8|74211.8|74240.5|74220.5|74225.4|74205.4|392
1667856600000|2022-11-07 21:30:00|74232.4|74212.4|74236.2|74216.2|74240.7|74220.7|74230.5|74210.5|243
1667856900000|2022-11-07 21:35:00|74235.9|74215.9|74236|74216|74244.1|74224.1|74232.9|74209.2|201
1667857200000|2022-11-07 21:40:00|74235.9|74215.9|74245.7|74225.7|74248|74226.9|74235.3|74215.3|189
1667857500000|2022-11-07 21:45:00|74244.9|74224.9|74243.7|74223.7|74246.8|74226.8|74242.3|74220.2|166
1667857800000|2022-11-07 21:50:00|74244.6|74224.6|74253.4|74227.4|74253.4|74230.7|74241.3|74221.3|221
1667858100000|2022-11-07 21:55:00|74259.7|74227.8|74284.3|74185.3|74284.6|74231.2|74233.3|74185.3|446
1667858400000|2022-11-07 22:00:00|74284.2|74184.2|74273.6|74243.5|74285.9|74251.9|74258.7|74181|89
1667858700000|2022-11-07 22:05:00|74273.5|74243.4|74272.2|74231.9|74293.2|74272.9|74267.5|74203.4|146
1667859000000|2022-11-07 22:10:00|74271.3|74234.4|74265.1|74237.7|74280.9|74250.4|74261.2|74226.5|161
1667859300000|2022-11-07 22:15:00|74265.6|74233.2|74279.8|74220.6|74280.5|74239.7|74261.5|74220.1|79
1667859600000|2022-11-07 22:20:00|74279.5|74220.2|74253.3|74233.3|74279.5|74239.9|74253.1|74220.2|87
1667859900000|2022-11-07 22:25:00|74253.5|74233.5|74257|74237|74263.7|74237.1|74253|74222.7|59
1667860200000|2022-11-07 22:30:00|74257.5|74237.5|74254.4|74234.4|74264.7|74237.5|74250|74226.2|176
1667860500000|2022-11-07 22:35:00|74254.3|74234.3|74257|74237|74265.1|74237.5|74251.5|74230.9|117
1667860800000|2022-11-07 22:40:00|74262|74234.1|74261.5|74238.8|74268.3|74246.1|74258.6|74234.1|127
1667861100000|2022-11-07 22:45:00|74260.4|74238.6|74275.6|74233.9|74276.7|74246.7|74258.6|74233.4|116
1667861400000|2022-11-07 22:50:00|74276|74234|74263.6|74243.6|74276.3|74246.8|74258.1|74232.6|200
1667861700000|2022-11-07 22:55:00|74263.4|74243.4|74272.1|74232.9|74279|74250.3|74261.5|74230.2|189
1667862000000|2022-11-07 23:00:00|74271.9|74232.6|74270.1|74243.7|74291.6|74258.6|74255.4|74216.3|440
1667862300000|2022-11-07 23:05:00|74269.9|74243.6|74256.3|74231.1|74278.4|74254.1|74256|74230.8|384
1667862600000|2022-11-07 23:10:00|74256|74231.2|74244.4|74222.5|74266.5|74239.9|74238.4|74214.5|459
1667862900000|2022-11-07 23:15:00|74243.9|74218.3|74262.3|74242.3|74264.4|74243.8|74237.1|74217.1|351
1667863200000|2022-11-07 23:20:00|74262.5|74242.5|74267.2|74247.2|74281.7|74256.8|74255.4|74235.2|365
1667863500000|2022-11-07 23:25:00|74267.3|74247.3|74263.2|74243.2|74267.6|74247.6|74258.8|74235.3|302
1667863800000|2022-11-07 23:30:00|74267.6|74247.6|74277.6|74257.6|74284.1|74264.1|74264.1|74244.1|433
1667864100000|2022-11-07 23:35:00|74277.4|74257.4|74277.5|74257.5|74283.5|74260.8|74274.6|74252.7|353
1667864400000|2022-11-07 23:40:00|74277.4|74257.4|74266.5|74246.5|74286.8|74266.8|74265.9|74242.8|350
1667864700000|2022-11-07 23:45:00|74266.6|74246.6|74251.4|74231.4|74268.5|74247.1|74251|74230|334
1667865000000|2022-11-07 23:50:00|74251.6|74231.6|74258.2|74238.2|74266.6|74238.8|74249.1|74228.1|343
1667865300000|2022-11-07 23:55:00|74258.3|74238.3|74270.9|74250.9|74280.7|74253.4|74258.2|74234.7|323
1667865600000|2022-11-08 00:00:00|74270.6|74250.6|74273|74253|74287.2|74264.2|74260.9|74240.9|434
1667865900000|2022-11-08 00:05:00|74273.1|74253.1|74274.8|74254.8|74284.5|74264.5|74264.8|74241.8|430
1667866200000|2022-11-08 00:10:00|74275.3|74255.3|74273.7|74252.5|74286.6|74266.6|74265|74244.3|434
1667866500000|2022-11-08 00:15:00|74272.3|74251.8|74263.4|74243.4|74277.2|74257.2|74256.8|74236.8|497
1667866800000|2022-11-08 00:20:00|74263.5|74243.5|74245.5|74225.5|74269.5|74247.4|74244.2|74224.2|447
1667867100000|2022-11-08 00:25:00|74245.3|74225.3|74243.4|74223.4|74252|74232|74235.5|74214.3|428
1667867400000|2022-11-08 00:30:00|74243.5|74223.5|74188.7|74168.7|74243.5|74223.5|74183.1|74162.6|630
1667867700000|2022-11-08 00:35:00|74188.6|74168.6|74185.4|74165.4|74212.3|74192.3|74184.1|74164.1|470
1667868000000|2022-11-08 00:40:00|74185.1|74165.1|74170.6|74150.6|74187.6|74167.6|74169.6|74149.6|484
1667868300000|2022-11-08 00:45:00|74170.5|74150.5|74211.3|74191.3|74211.5|74191.5|74170.2|74150.2|507
1667868600000|2022-11-08 00:50:00|74211.4|74191.4|74207.1|74187.1|74226.6|74204.7|74207|74187|559
1667868900000|2022-11-08 00:55:00|74210.5|74190.5|74198.4|74178.4|74217.5|74194.2|74180.5|74160.5|553
1667869200000|2022-11-08 01:00:00|74195.8|74175.8|74242.4|74222.4|74244.5|74224.5|74194.8|74174.8|713
1667869500000|2022-11-08 01:05:00|74242.6|74222.6|74252.6|74232.6|74262|74242|74232.6|74213.8|651
1667869800000|2022-11-08 01:10:00|74252.5|74232.5|74258|74238|74279.1|74259.1|74251|74231|663
1667870100000|2022-11-08 01:15:00|74257.6|74237.6|74240|74220|74260.9|74240.5|74229.4|74209.4|676
1667870400000|2022-11-08 01:20:00|74239.9|74219.9|74278.1|74258.1|74278.5|74258.5|74230.8|74210.8|652
1667870700000|2022-11-08 01:25:00|74278.3|74258.3|74276.7|74256.7|74287.2|74267.2|74275.6|74255.6|626
1667871000000|2022-11-08 01:30:00|74277.3|74257.3|74284.3|74264.3|74289.8|74269.8|74262.3|74242.3|633
1667871300000|2022-11-08 01:35:00|74284.4|74264.4|74282.3|74262.3|74290|74270|74278|74258|611
1667871600000|2022-11-08 01:40:00|74281.9|74261.9|74287|74267|74306.1|74286.1|74279.2|74259.2|630
1667871900000|2022-11-08 01:45:00|74286.9|74266.9|74307.8|74287.8|74309.8|74289.8|74282.1|74262.1|673
1667872200000|2022-11-08 01:50:00|74307.6|74287.6|74305.3|74285.3|74317.8|74297.8|74301.1|74280.3|574
1667872500000|2022-11-08 01:55:00|74305.5|74285.5|74295.2|74275.2|74305.5|74285.5|74282.5|74262.5|625
1667872800000|2022-11-08 02:00:00|74293.9|74273.9|74304.4|74284.4|74317.3|74297.3|74287.2|74267.2|680
1667873100000|2022-11-08 02:05:00|74305.8|74285.8|74317.6|74297.6|74328.3|74308.3|74305.8|74285.8|591
1667873400000|2022-11-08 02:10:00|74317.7|74297.7|74318.2|74298.2|74322|74302|74296.4|74277.7|582
1667873700000|2022-11-08 02:15:00|74318.3|74298.3|74315.4|74295.4|74318.8|74299.6|74306|74284.4|495
1667874000000|2022-11-08 02:20:00|74315.7|74295.7|74290.1|74270.1|74319.6|74299.6|74285|74265.2|408
1667874300000|2022-11-08 02:25:00|74289.9|74269.9|74294.2|74274.2|74308.9|74284.7|74288.2|74268.2|405
1667874600000|2022-11-08 02:30:00|74294|74274|74311.7|74291.7|74316.1|74292.8|74281.4|74261.4|423
1667874900000|2022-11-08 02:35:00|74311.4|74291.4|74309.7|74289.7|74318.8|74298.8|74299.6|74279.6|489
1667875200000|2022-11-08 02:40:00|74309.6|74289.6|74301.5|74281.5|74315.8|74295.2|74301.5|74281.5|362
1667875500000|2022-11-08 02:45:00|74301.9|74281.9|74303.1|74283.1|74313.6|74293.6|74297.1|74275|345
1667875800000|2022-11-08 02:50:00|74303|74283|74313|74293|74319.2|74301.5|74301.5|74281.5|461
1667876100000|2022-11-08 02:55:00|74312.9|74292.9|74340.7|74320.7|74347|74327|74311.8|74291.8|459
1667876400000|2022-11-08 03:00:00|74341.9|74321.9|74340.4|74320.4|74351.9|74331.9|74334.1|74314.1|508
1667876700000|2022-11-08 03:05:00|74340.8|74320.8|74322|74302|74341.7|74321.7|74319.4|74299.4|463
1667877000000|2022-11-08 03:10:00|74322.1|74302.1|74320.4|74300.4|74336.8|74316.8|74317.3|74297.3|517
1667877300000|2022-11-08 03:15:00|74320.3|74300.3|74308.8|74288.8|74321.2|74301.2|74303.6|74283.6|448
1667877600000|2022-11-08 03:20:00|74308.7|74288.7|74314.2|74294.2|74317.2|74297.2|74305.4|74285.4|396
1667877900000|2022-11-08 03:25:00|74314.3|74294.3|74313.8|74293.8|74315.7|74295.8|74307.8|74287.7|419
1667878200000|2022-11-08 03:30:00|74313.6|74293.6|74302.2|74282.2|74316.8|74296.8|74296.8|74276.8|421
1667878500000|2022-11-08 03:35:00|74302|74282|74291|74271|74303.4|74283.4|74288.9|74268.9|366
1667878800000|2022-11-08 03:40:00|74290.9|74270.9|74302.5|74282.5|74304.7|74284.7|74290.8|74270.8|450
1667879100000|2022-11-08 03:45:00|74302.3|74282.3|74302.3|74282.3|74305.7|74285.7|74298.4|74278.4|422
1667879400000|2022-11-08 03:50:00|74302.2|74282.2|74296.7|74276.7|74302.2|74282.2|74289.2|74269.2|325
1667879700000|2022-11-08 03:55:00|74296.6|74276.6|74300.6|74280.6|74303.8|74284.1|74289.8|74269.8|303
1667880000000|2022-11-08 04:00:00|74300.8|74280.8|74306.9|74286.9|74311.9|74291.9|74290.6|74270|358
1667880300000|2022-11-08 04:05:00|74306.7|74286.7|74307.1|74287.1|74317.7|74296.2|74306.2|74286.2|393
1667880600000|2022-11-08 04:10:00|74307.3|74287.3|74305.3|74285.3|74314.7|74294.7|74304|74284|396
1667880900000|2022-11-08 04:15:00|74305.2|74285.2|74305.5|74285.5|74308|74288|74297.5|74277.5|421
1667881200000|2022-11-08 04:20:00|74306.9|74285.1|74315|74295|74316.4|74296.4|74305.3|74284.8|437
1667881500000|2022-11-08 04:25:00|74314.9|74294.9|74320.6|74300.6|74328.8|74308.8|74313.9|74293.9|430
1667881800000|2022-11-08 04:30:00|74320.7|74300.7|74332.8|74312.8|74337.6|74318.1|74319|74299.8|245
1667882100000|2022-11-08 04:35:00|74332.3|74312.3|74331.1|74311.1|74332.9|74312.9|74322.5|74304|407
1667882400000|2022-11-08 04:40:00|74331|74311|74343.1|74323.1|74358|74338|74327.6|74307.6|492
1667882700000|2022-11-08 04:45:00|74342.5|74322.5|74353.8|74333.8|74359.8|74337.6|74340.2|74318.8|449
1667883000000|2022-11-08 04:50:00|74353.9|74333.9|74358.2|74338.2|74359.2|74339.2|74347.2|74327.2|460
1667883300000|2022-11-08 04:55:00|74358|74338|74354.3|74334.3|74371.7|74351.7|74351.3|74331.3|406
1667883600000|2022-11-08 05:00:00|74354.2|74334.2|74356.7|74336.7|74373.7|74353.7|74342.5|74322.5|467
1667883900000|2022-11-08 05:05:00|74356.5|74336.5|74361.5|74341.5|74367.5|74347.5|74350.3|74330.3|504
1667884200000|2022-11-08 05:10:00|74361.3|74341.3|74382.5|74362.5|74384.9|74364.9|74359.2|74339.2|508
1667884500000|2022-11-08 05:15:00|74382.9|74362.9|74364.9|74344.9|74383.5|74363.5|74364.9|74344.9|489
1667884800000|2022-11-08 05:20:00|74366.2|74346.2|74371.5|74351.5|74382.7|74363.2|74364.5|74344.5|447
1667885100000|2022-11-08 05:25:00|74371.4|74351.4|74365.9|74345.9|74372.9|74352.9|74362.4|74344|411
1667885400000|2022-11-08 05:30:00|74366|74346|74389.6|74369.6|74392.2|74371.1|74365|74345|544
1667885700000|2022-11-08 05:35:00|74389.8|74369.8|74395.7|74375.7|74404.3|74384.3|74389.8|74369.8|536
1667886000000|2022-11-08 05:40:00|74395.6|74375.6|74369.3|74349.3|74404.9|74384.9|74369.3|74349.3|533
1667886300000|2022-11-08 05:45:00|74367.9|74347.9|74379.6|74359.6|74391.5|74371.5|74366.4|74346.4|537
1667886600000|2022-11-08 05:50:00|74379.5|74359.5|74354.1|74334.1|74393|74373|74349|74329|486
1667886900000|2022-11-08 05:55:00|74354.3|74334.3|74430.8|74410.8|74431|74411|74354.3|74334.3|621
1667887200000|2022-11-08 06:00:00|74431.4|74411.4|74350|74330|74431.4|74411.4|74347.8|74327.8|659
1667887500000|2022-11-08 06:05:00|74348.3|74328.3|74348.5|74328.5|74361.4|74341.4|74341.3|74321.3|597
1667887800000|2022-11-08 06:10:00|74345.4|74325.4|74366.5|74346.5|74367.6|74347.3|74344|74324|544
1667888100000|2022-11-08 06:15:00|74366.4|74346.4|74357.7|74337.7|74375.1|74355.9|74348.1|74326.7|558
1667888400000|2022-11-08 06:20:00|74357.6|74337.6|74371.8|74351.8|74373.7|74353.7|74341.1|74321.1|561
1667888700000|2022-11-08 06:25:00|74371.9|74351.9|74396.6|74376.6|74398.2|74378.1|74357.1|74337.1|506
1667889000000|2022-11-08 06:30:00|74396|74376|74392|74372|74397.8|74376.1|74375.2|74355.2|533
1667889300000|2022-11-08 06:35:00|74392.1|74372.1|74398.3|74378.3|74414.4|74393.6|74386.5|74366.9|552
1667889600000|2022-11-08 06:40:00|74398.5|74378.5|74359.4|74339.4|74399.2|74379.2|74358.3|74338.3|569
1667889900000|2022-11-08 06:45:00|74360.1|74340.1|74411.5|74391.5|74413|74393|74356.6|74336.6|564
1667890200000|2022-11-08 06:50:00|74411.4|74391.4|74402.1|74382.1|74430.2|74410.2|74400.7|74380.7|611
1667890500000|2022-11-08 06:55:00|74402|74382|74406.5|74386.5|74429.2|74409.2|74398.2|74378.2|527
1667890800000|2022-11-08 07:00:00|74405|74385|74410.8|74390.8|74415.3|74394.2|74365.1|74345.1|709
1667891100000|2022-11-08 07:05:00|74411.1|74391.1|74430.6|74410.6|74454.9|74434.9|74393.2|74373.2|732
1667891400000|2022-11-08 07:10:00|74431.1|74411.1|74478.8|74458.8|74492|74472|74431.1|74411.1|840
1667891700000|2022-11-08 07:15:00|74478.6|74458.6|74469.2|74449.2|74494.2|74474.6|74459.5|74439.5|753
1667892000000|2022-11-08 07:20:00|74469.3|74449.3|74451.5|74431.5|74473|74453|74449.7|74430.2|746
1667892300000|2022-11-08 07:25:00|74451.9|74431.9|74425.1|74405.1|74460.4|74442.3|74424.2|74404.2|679
1667892600000|2022-11-08 07:30:00|74424.7|74404.7|74440.1|74425.1|74450.5|74433.3|74416.8|74397.4|758
1667892900000|2022-11-08 07:35:00|74440|74425|74437.8|74422.8|74489.7|74471.6|74433.9|74417|829
1667893200000|2022-11-08 07:40:00|74438.5|74418.5|74427|74407|74459.5|74439.5|74416.7|74398.6|777
1667893500000|2022-11-08 07:45:00|74426.5|74406.5|74449|74429|74463.2|74446.5|74412|74392|683
1667893800000|2022-11-08 07:50:00|74448.8|74428.8|74445.9|74425.9|74482.4|74466|74434.8|74418.2|697
1667894100000|2022-11-08 07:55:00|74448.8|74428.8|74404.3|74384.3|74461.8|74443.5|74404.3|74384.3|764
1667894400000|2022-11-08 08:00:00|74402.7|74382.7|74421.2|74401.2|74459.5|74442.3|74365.9|74350.2|944
1667894700000|2022-11-08 08:05:00|74419.7|74399.7|74383.5|74363.5|74422.3|74403.5|74355.3|74337.6|827
1667895000000|2022-11-08 08:10:00|74383.7|74363.7|74422.7|74407.7|74443.4|74428.1|74371|74356|814
1667895300000|2022-11-08 08:15:00|74426.3|74406.3|74488.7|74473.7|74507.2|74492.2|74421.8|74403.6|891
1667895600000|2022-11-08 08:20:00|74487.9|74472.9|74515.5|74500.5|74515.5|74500.5|74446.2|74431.2|753
1667895900000|2022-11-08 08:25:00|74515.3|74500.3|74474.1|74459.1|74518.3|74500.6|74456.1|74439.6|782
1667896200000|2022-11-08 08:30:00|74475.4|74460.4|74444.2|74429.2|74500.1|74481.9|74431.6|74413.9|810
1667896500000|2022-11-08 08:35:00|74443.6|74428.6|74395.3|74380.3|74450.6|74432|74385.8|74369.5|797
1667896800000|2022-11-08 08:40:00|74394.8|74379.8|74417.2|74402.2|74433.3|74414.8|74394.8|74379.8|760
1667897100000|2022-11-08 08:45:00|74417.3|74402.3|74479|74464|74506.3|74486.3|74410.8|74394.4|836
1667897400000|2022-11-08 08:50:00|74478.9|74463.9|74523.2|74503.2|74557.7|74537.7|74478.9|74461.2|830
1667897700000|2022-11-08 08:55:00|74522.1|74502.1|74529.1|74506.4|74538.5|74518.5|74507.5|74487.5|836
1667898000000|2022-11-08 09:00:00|74527.2|74507.2|74561.7|74546.7|74601|74581.3|74517.3|74497.7|879
1667898300000|2022-11-08 09:05:00|74562.1|74547.1|74542.4|74522.4|74568.9|74553.4|74517.7|74500.8|776
1667898600000|2022-11-08 09:10:00|74542.2|74522.2|74521.8|74501.8|74542.5|74523.3|74497.1|74480.1|816
1667898900000|2022-11-08 09:15:00|74522|74502|74490.9|74470.9|74524.2|74504.2|74484.2|74466|777
1667899200000|2022-11-08 09:20:00|74490.6|74470.6|74481.9|74466.9|74490.9|74470.9|74450.1|74432.4|842
1667899500000|2022-11-08 09:25:00|74483.9|74463.9|74468.1|74448.1|74490.4|74472.7|74438.8|74421.3|743
1667899800000|2022-11-08 09:30:00|74468.2|74448.2|74468.5|74448.5|74485.3|74467.7|74458.2|74438.2|769
1667900100000|2022-11-08 09:35:00|74469.5|74449.5|74433.1|74413.1|74482.1|74464.6|74428.9|74408.9|792
1667900400000|2022-11-08 09:40:00|74432.9|74412.9|74399.8|74384.8|74435.1|74415.1|74392.6|74373.1|704
1667900700000|2022-11-08 09:45:00|74399.9|74384.9|74435|74420|74437.5|74421.5|74392.6|74376.7|791
1667901000000|2022-11-08 09:50:00|74436.6|74421.6|74439.6|74419.6|74441.4|74423.9|74416|74397.8|671
1667901300000|2022-11-08 09:55:00|74437.7|74417.7|74373.1|74353.1|74437.7|74418.3|74368.3|74349|865
1667901600000|2022-11-08 10:00:00|74371|74351|74386.5|74371.5|74402.9|74384.8|74369|74349|740
1667901900000|2022-11-08 10:05:00|74387.4|74372.4|74369|74354|74395.3|74380.3|74357.4|74340.8|756
1667902200000|2022-11-08 10:10:00|74369.4|74354.4|74378.2|74363.2|74405.4|74386.7|74366.6|74349.4|640
1667902500000|2022-11-08 10:15:00|74376.9|74361.9|74408.3|74393.3|74421.2|74406.2|74373.6|74358.6|633
1667902800000|2022-11-08 10:20:00|74408|74393|74435.2|74420.2|74440.1|74422.8|74398.1|74381.1|630
1667903100000|2022-11-08 10:25:00|74434.2|74419.2|74430.8|74415.8|74448.5|74430.8|74420.5|74405.5|577
1667903400000|2022-11-08 10:30:00|74430.7|74415.7|74398.8|74378.8|74432.2|74415.7|74390.4|74374.6|654
1667903700000|2022-11-08 10:35:00|74398.9|74378.9|74389.4|74374.4|74420.9|74402.5|74384.3|74367.3|662
1667904000000|2022-11-08 10:40:00|74389.2|74374.2|74417.8|74397.8|74425.3|74410.3|74387|74370.5|672
1667904300000|2022-11-08 10:45:00|74418|74398|74396.2|74376.2|74418|74400.3|74384.1|74367.2|615
1667904600000|2022-11-08 10:50:00|74396.3|74376.3|74414|74399|74424.8|74407.8|74391.5|74374.8|615
1667904900000|2022-11-08 10:55:00|74414.1|74399.1|74434.7|74414.7|74438.7|74420.3|74413.7|74393.7|757
1667905200000|2022-11-08 11:00:00|74434.9|74414.9|74426.8|74406.8|74473.4|74455.3|74415.8|74397|774
1667905500000|2022-11-08 11:05:00|74424.2|74409.2|74398|74378|74427.9|74409.8|74392.5|74374.3|619
1667905800000|2022-11-08 11:10:00|74398.1|74378.1|74406|74386|74406.1|74391|74372.9|74355|596
1667906100000|2022-11-08 11:15:00|74406.1|74386.1|74370.1|74355.1|74414.1|74395.8|74366.6|74351.4|612
1667906400000|2022-11-08 11:20:00|74369.8|74354.8|74344.8|74329.8|74386.8|74368.4|74323.7|74303.7|594
1667906700000|2022-11-08 11:25:00|74344.9|74329.9|74390|74370|74390.3|74370.3|74336|74318.1|635
1667907000000|2022-11-08 11:30:00|74388.9|74373.9|74387.5|74367.5|74393.2|74376.6|74376|74360.3|594
1667907300000|2022-11-08 11:35:00|74382.6|74367.6|74378.4|74363.4|74395.4|74379.2|74368.1|74351.3|624
1667907600000|2022-11-08 11:40:00|74378.2|74363.2|74419.2|74404.2|74425.4|74410.2|74364.7|74349.7|526
1667907900000|2022-11-08 11:45:00|74419.1|74404.1|74378.6|74363.6|74421.8|74404.1|74378.3|74361.1|571
1667908200000|2022-11-08 11:50:00|74379.1|74364.1|74390.1|74375.1|74425.8|74410.8|74379.1|74363.2|657
1667908500000|2022-11-08 11:55:00|74389.3|74374.3|74401.1|74386.1|74428.5|74413.5|74367.2|74352.2|725
1667908800000|2022-11-08 12:00:00|74400.8|74385.8|74391.4|74376.4|74416.4|74398.8|74382.6|74366.7|575
1667909100000|2022-11-08 12:05:00|74393.9|74378.9|74390.6|74375.6|74411.1|74394|74376.7|74361.6|598
1667909400000|2022-11-08 12:10:00|74393.7|74373.7|74422|74402|74433.7|74418.7|74385.5|74368.1|573
1667909700000|2022-11-08 12:15:00|74421.8|74401.8|74453.1|74438.1|74478|74463|74419.2|74401.2|765
1667910000000|2022-11-08 12:20:00|74452.1|74437.1|74408.5|74393.5|74456.3|74438.3|74406.6|74388.9|645
1667910300000|2022-11-08 12:25:00|74407|74392|74446|74431|74453.7|74436.6|74402.2|74384.4|578
1667910600000|2022-11-08 12:30:00|74445.9|74430.9|74433|74418|74452.9|74437.9|74426.7|74411.3|647
1667910900000|2022-11-08 12:35:00|74433.4|74418.4|74409.4|74394.4|74435.9|74419.5|74380.7|74365.3|712
1667911200000|2022-11-08 12:40:00|74407.5|74392.5|74406.2|74391.2|74430.6|74413.9|74403.7|74386.1|786
1667911500000|2022-11-08 12:45:00|74404.8|74389.8|74455.7|74440.7|74458.7|74440.7|74400.9|74385.3|762
1667911800000|2022-11-08 12:50:00|74455.5|74440.5|74466.7|74451.7|74480.9|74464.1|74447.3|74429.9|791
1667912100000|2022-11-08 12:55:00|74467.1|74452.1|74435.3|74415.3|74496|74478.1|74427.2|74409.4|852
1667912400000|2022-11-08 13:00:00|74430.2|74415.2|74419.3|74404.3|74441.6|74426.6|74402.7|74387.7|803
1667912700000|2022-11-08 13:05:00|74419.5|74404.5|74434.6|74414.6|74448.6|74432.5|74417.9|74402.9|790
1667913000000|2022-11-08 13:10:00|74434.3|74414.3|74415.5|74400.5|74435.6|74420.6|74405|74390|764
1667913300000|2022-11-08 13:15:00|74415.4|74400.4|74403.7|74388.7|74430.4|74413.5|74385.6|74370.6|760
1667913600000|2022-11-08 13:20:00|74398.9|74383.9|74391.3|74376.3|74419.4|74399.5|74371.7|74356.7|833
1667913900000|2022-11-08 13:25:00|74394.4|74379.4|74415.9|74400.9|74415.9|74400.9|74385.2|74368.9|807
1667914200000|2022-11-08 13:30:00|74416.1|74401.1|74434.3|74419.3|74435.9|74420.9|74396.4|74381.4|702
1667914500000|2022-11-08 13:35:00|74434.6|74419.6|74409.3|74394.3|74435.4|74420.4|74403|74387.2|639
1667914800000|2022-11-08 13:40:00|74409.4|74394.4|74381.1|74366.1|74424.1|74405.8|74374.4|74359.4|588
1667915100000|2022-11-08 13:45:00|74380.7|74365.7|74382.9|74367.9|74388|74373|74353.6|74338.6|549
1667915400000|2022-11-08 13:50:00|74382.6|74367.6|74361.6|74341.6|74388.6|74373.6|74354.5|74339.5|634
1667915700000|2022-11-08 13:55:00|74358.9|74343.9|74391|74376|74393.5|74377.2|74358.4|74343.4|697
1667916000000|2022-11-08 14:00:00|74390.1|74375.1|74378.9|74363.9|74403|74383.3|74376.2|74360.6|734
1667916300000|2022-11-08 14:05:00|74378.8|74363.8|74376.7|74361.7|74391.5|74375.3|74353.6|74338.6|662
1667916600000|2022-11-08 14:10:00|74376.5|74361.5|74372.5|74357.5|74398.4|74381.1|74368.6|74352.6|635
1667916900000|2022-11-08 14:15:00|74371.4|74356.4|74346.4|74331.4|74373.8|74357.4|74335.6|74320.6|688
1667917200000|2022-11-08 14:20:00|74343.2|74328.2|74329.5|74309.5|74364.5|74345.2|74324.4|74308.2|757
1667917500000|2022-11-08 14:25:00|74326.3|74311.3|74308.9|74288.9|74346.8|74328.5|74294.5|74278.6|852
1667917800000|2022-11-08 14:30:00|74308.4|74288.4|74318.1|74303.1|74333.3|74318.3|74292.5|74277.3|858
1667918100000|2022-11-08 14:35:00|74318.5|74303.5|74350.8|74335.8|74361.8|74344.4|74317.1|74302.1|800
1667918400000|2022-11-08 14:40:00|74349|74334|74336.8|74321.8|74354.2|74339.2|74320|74304.3|823
1667918700000|2022-11-08 14:45:00|74337.7|74322.7|74347.4|74332.4|74395.4|74378.2|74330|74315|916
1667919000000|2022-11-08 14:50:00|74347|74332|74367|74352|74383.4|74363.7|74344.3|74329.3|964
1667919300000|2022-11-08 14:55:00|74364.7|74349.7|74304.5|74284.5|74371.4|74354.9|74300.6|74282|890
1667919600000|2022-11-08 15:00:00|74307.1|74292.1|74275|74260|74309.5|74292.1|74229.5|74214.5|975
1667919900000|2022-11-08 15:05:00|74274.5|74259.5|74163.6|74148.6|74278|74260.1|74155.9|74140.9|897
1667920200000|2022-11-08 15:10:00|74166.7|74151.7|74074.9|74054.9|74178.1|74163.1|74074.9|74054.9|993
1667920500000|2022-11-08 15:15:00|74072.1|74052.1|73911|73891|74072.3|74053.6|73883.1|73863.1|1074
1667920800000|2022-11-08 15:20:00|73910.9|73890.9|74000.8|73980.8|74014.9|73996.5|73889.1|73871.4|993
1667921100000|2022-11-08 15:25:00|74000.7|73980.7|74030.9|74010.9|74052|74037|73965.5|73950.5|1015
1667921400000|2022-11-08 15:30:00|74029.7|74009.7|73968.3|73948.3|74059.3|74041.5|73931.5|73915.2|1007
1667921700000|2022-11-08 15:35:00|73961.7|73946.7|73945.9|73925.9|73966.7|73949.6|73910.8|73895|979
1667922000000|2022-11-08 15:40:00|73946.4|73926.4|73876.7|73856.7|73994.3|73979.3|73855.1|73835.1|990
1667922300000|2022-11-08 15:45:00|73877.6|73857.6|73856|73841|73909.5|73894.5|73845.4|73828.3|970
1667922600000|2022-11-08 15:50:00|73855.7|73840.7|73898.8|73883.8|73917.8|73901.1|73850.7|73833.3|949
1667922900000|2022-11-08 15:55:00|73898.4|73883.4|73901.4|73886.4|73915.4|73898.2|73881.8|73865.2|892
1667923200000|2022-11-08 16:00:00|73901.8|73881.8|73869.1|73849.1|73945|73925|73868.1|73848.1|877
1667923500000|2022-11-08 16:05:00|73869.2|73849.2|73881.4|73866.4|73917.7|73899.9|73851.9|73831.9|882
1667923800000|2022-11-08 16:10:00|73882.6|73862.6|73849.9|73829.9|73882.6|73864.1|73831.3|73813.1|854
1667924100000|2022-11-08 16:15:00|73849.1|73829.1|73838.1|73823.1|73853.5|73835.9|73811.3|73791.3|846
1667924400000|2022-11-08 16:20:00|73837.7|73822.7|73810.4|73795.4|73873.4|73855.4|73808.7|73793.1|825
1667924700000|2022-11-08 16:25:00|73811.9|73796.9|73831.2|73811.2|73848.5|73831.3|73804.1|73787.1|854
1667925000000|2022-11-08 16:30:00|73830.5|73810.5|73810|73795|73843.6|73828.6|73803.1|73786.8|862
1667925300000|2022-11-08 16:35:00|73808.5|73793.5|73788.6|73773.6|73819.1|73803.8|73777.8|73762.8|888
1667925600000|2022-11-08 16:40:00|73788.7|73773.7|73738.1|73723.1|73789.1|73774.1|73732.5|73717.5|843
1667925900000|2022-11-08 16:45:00|73736.5|73721.5|73738.5|73723.5|73768.9|73753.6|73694.4|73677|857
1667926200000|2022-11-08 16:50:00|73738|73723|73718.3|73698.3|73750.7|73735.6|73704.2|73686.6|778
1667926500000|2022-11-08 16:55:00|73717|73702|73742.4|73727.4|73755.8|73740.8|73709.4|73691.7|790
1667926800000|2022-11-08 17:00:00|73743.2|73728.2|73721.1|73706.1|73750.1|73732.3|73721|73704.3|714
1667927100000|2022-11-08 17:05:00|73717.7|73702.7|73703.3|73688.3|73746.8|73731.4|73696.2|73681|708
1667927400000|2022-11-08 17:10:00|73703.2|73688.2|73765.3|73750.3|73771.9|73754.6|73703.2|73688.2|731
1667927700000|2022-11-08 17:15:00|73766.6|73751.6|73782.2|73767.2|73791.3|73773.9|73749.9|73732.9|660
1667928000000|2022-11-08 17:20:00|73784.1|73764.1|73788.8|73773.8|73793.5|73776.7|73750.9|73730.9|547
1667928300000|2022-11-08 17:25:00|73788.9|73773.9|73782.1|73767.1|73801.7|73786.7|73770.8|73753.9|629
1667928600000|2022-11-08 17:30:00|73785.2|73765.2|73770.8|73755.8|73794|73776.3|73762.1|73745|681
1667928900000|2022-11-08 17:35:00|73770.9|73755.9|73763.6|73748.6|73784|73765.7|73750.7|73732.8|563
1667929200000|2022-11-08 17:40:00|73763.5|73748.5|73761.2|73746.2|73773.3|73756.7|73749.3|73732.5|589
1667929500000|2022-11-08 17:45:00|73761|73746|73743.5|73728.5|73772.3|73756.4|73739.3|73721|588
1667929800000|2022-11-08 17:50:00|73742.8|73727.8|73765.9|73750.9|73776|73760.2|73742.3|73727.3|578
1667930100000|2022-11-08 17:55:00|73765.7|73750.7|73737.1|73722.1|73765.7|73750.7|73728.8|73712.1|505
1667930400000|2022-11-08 18:00:00|73737.4|73722.4|73734.4|73719.4|73752|73735.6|73724|73705.2|601
1667930700000|2022-11-08 18:05:00|73734.2|73719.2|73710.1|73695.1|73741.9|73724.7|73696.7|73681.7|674
1667931000000|2022-11-08 18:10:00|73711.2|73696.2|73705.8|73690.8|73741|73723.5|73694.2|73679.2|617
1667931300000|2022-11-08 18:15:00|73705.7|73690.7|73735.3|73720.3|73739|73721.4|73680.9|73665.9|681
1667931600000|2022-11-08 18:20:00|73735|73720|73814.9|73794.9|73838.2|73820.3|73734.9|73717.2|927
1667931900000|2022-11-08 18:25:00|73814.8|73794.8|73875.5|73855.5|73888.2|73869.9|73814|73794|876
1667932200000|2022-11-08 18:30:00|73875.9|73855.9|73843|73828|73944|73924|73843|73828|935
1667932500000|2022-11-08 18:35:00|73843.3|73828.3|73844.6|73824.6|73871.1|73853.5|73830.1|73815.1|829
1667932800000|2022-11-08 18:40:00|73843.8|73823.8|73832.8|73817.8|73851.9|73833.9|73820.4|73802.2|755
1667933100000|2022-11-08 18:45:00|73835.1|73815.1|73855.1|73835.1|73857.6|73837.6|73812.2|73797.2|799
1667933400000|2022-11-08 18:50:00|73854.8|73834.8|73879.6|73864.6|73892|73875.9|73829.9|73812|849
1667933700000|2022-11-08 18:55:00|73875.2|73860.2|73893.7|73878.7|73907.8|73891.1|73865|73847.1|880
1667934000000|2022-11-08 19:00:00|73893.3|73878.3|73893.4|73878.4|73898.3|73883.3|73865.1|73846.3|854
1667934300000|2022-11-08 19:05:00|73892.9|73877.9|73944.3|73929.3|73952.7|73937.7|73881.8|73864.4|861
1667934600000|2022-11-08 19:10:00|73944.4|73929.4|73922.6|73907.6|73954|73938.3|73922.4|73905.6|816
1667934900000|2022-11-08 19:15:00|73923.4|73908.4|73932|73917|73942.6|73926.7|73916.6|73899.5|680
1667935200000|2022-11-08 19:20:00|73932.2|73917.2|73952.7|73937.7|73963|73943.4|73922.2|73905.4|684
1667935500000|2022-11-08 19:25:00|73951.8|73931.8|73969.7|73954.7|73974.9|73957|73948.2|73931.8|692
1667935800000|2022-11-08 19:30:00|73969.3|73954.3|73950.5|73935.5|73992.3|73976.2|73950.5|73932.9|720
1667936100000|2022-11-08 19:35:00|73950.8|73935.8|73896.1|73881.1|73958.1|73940.6|73880.4|73861.8|793
1667936400000|2022-11-08 19:40:00|73896.3|73881.3|73894.2|73879.2|73916.9|73900.4|73878.1|73860.7|817
1667936700000|2022-11-08 19:45:00|73893.9|73878.9|73883.1|73868.1|73918.1|73901.3|73881.3|73863.2|719
1667937000000|2022-11-08 19:50:00|73886.6|73866.6|73848.6|73833.6|73887.1|73871.2|73830.5|73812.5|831
1667937300000|2022-11-08 19:55:00|73851.5|73831.5|73857.5|73837.5|73861.8|73846.8|73823.7|73805.5|728
1667937600000|2022-11-08 20:00:00|73854.9|73839.9|73827.6|73807.6|73863.1|73845.9|73808.6|73790.3|747
1667937900000|2022-11-08 20:05:00|73827.7|73807.7|73842.1|73827.1|73850.1|73832.7|73819.7|73802|725
1667938200000|2022-11-08 20:10:00|73841.8|73826.8|73838.1|73823.1|73866.4|73850.1|73832.6|73815|700
1667938500000|2022-11-08 20:15:00|73837|73822|73817.1|73797.1|73839.2|73822.6|73805.2|73788.6|734
1667938800000|2022-11-08 20:20:00|73817.8|73797.8|73835.1|73815.1|73836.2|73819.2|73803|73787.8|715
1667939100000|2022-11-08 20:25:00|73835.2|73815.2|73842.4|73822.4|73858.1|73838.5|73831.2|73813.3|657
1667939400000|2022-11-08 20:30:00|73842.5|73822.5|73794.9|73774.9|73843.9|73827.2|73780.2|73762.8|823
1667939700000|2022-11-08 20:35:00|73794.2|73774.2|73812.8|73797.8|73822.9|73807.9|73786|73769.3|795
1667940000000|2022-11-08 20:40:00|73811.4|73796.4|73828.1|73813.1|73828.4|73813.1|73796.9|73781.9|741
1667940300000|2022-11-08 20:45:00|73829.4|73809.4|73828.7|73813.7|73836|73819.5|73806.8|73790.4|702
1667940600000|2022-11-08 20:50:00|73827.5|73812.5|73844.4|73829.4|73848.9|73833.5|73818|73803|730
1667940900000|2022-11-08 20:55:00|73845|73830|73864|73844|73878.5|73863.5|73845|73830|627
1667941200000|2022-11-08 21:00:00|73865.5|73850.5|73868.1|73848.1|73882.2|73862.2|73860.3|73842.2|501
1667941500000|2022-11-08 21:05:00|73868.3|73848.3|73865.6|73845.6|73874|73854|73864.4|73844.4|430
1667941800000|2022-11-08 21:10:00|73865.5|73845.5|73861|73841|73865.5|73845.5|73853.5|73833.5|318
1667942100000|2022-11-08 21:15:00|73861.1|73841.1|73857.5|73837.5|73863.5|73843.5|73853.8|73833.8|191
1667942400000|2022-11-08 21:20:00|73857.3|73837.3|73840|73820|73857.3|73837.3|73836.4|73816.6|276
1667942700000|2022-11-08 21:25:00|73840.1|73820.1|73832|73812|73842.8|73822.8|73828.6|73809.9|278
1667943000000|2022-11-08 21:30:00|73832.9|73812.9|73843.5|73823.5|73846|73826|73832.6|73812.6|246
1667943300000|2022-11-08 21:35:00|73843.6|73823.6|73852|73837|73856.6|73840.2|73843.1|73823.1|236
1667943600000|2022-11-08 21:40:00|73851.4|73836.4|73847.5|73827.5|73856.1|73838.9|73844.8|73824.8|202
1667943900000|2022-11-08 21:45:00|73848|73828|73846|73826|73854.3|73834.3|73846|73826|216
1667944200000|2022-11-08 21:50:00|73847.1|73827.1|73858.2|73838.2|73862.4|73845|73843.1|73825.8|236
1667944500000|2022-11-08 21:55:00|73857.8|73837.8|73883.7|73805|73886.8|73844.6|73851|73804.9|384
1667944800000|2022-11-08 22:00:00|73893.8|73795|73877.8|73790.6|73899.2|73800.2|73860.5|73779.9|38
1667945100000|2022-11-08 22:05:00|73876.6|73787.1|73857.9|73815.8|73895.7|73846|73855|73787.1|97
1667945400000|2022-11-08 22:10:00|73859.4|73812.8|73827.8|73807.8|73886.7|73820.2|73827.6|73775.7|134
1667945700000|2022-11-08 22:15:00|73829.2|73806.2|73857.2|73837.2|73881.1|73837.2|73824.2|73799.9|160
1667946000000|2022-11-08 22:20:00|73859.8|73833.2|73863.2|73797.6|73892.5|73852.9|73850.6|73782|416
1667946300000|2022-11-08 22:25:00|73863.5|73797.8|73863.4|73821.3|73867.1|73824.2|73855.7|73784.4|449
1667946600000|2022-11-08 22:30:00|73863.5|73820.4|73848.7|73828.7|73865.4|73840.8|73843.6|73809.7|513
1667946900000|2022-11-08 22:35:00|73847.4|73827.4|73857.7|73837.7|73869.3|73849.3|73843.8|73823.8|170
1667947200000|2022-11-08 22:40:00|73857.9|73837.9|73845.9|73825.9|73878|73844.1|73841.1|73810.3|731
1667947500000|2022-11-08 22:45:00|73847|73827|73850|73830|73856.1|73836.1|73840.1|73820.1|307
1667947800000|2022-11-08 22:50:00|73850.3|73830.3|73847|73827|73857.5|73835.3|73841.3|73820.5|315
1667948100000|2022-11-08 22:55:00|73847.2|73827.2|73857.4|73809.1|73877.1|73830.6|73839.8|73778.2|683
1667948400000|2022-11-08 23:00:00|73876.7|73808.5|73837.8|73814|73898.4|73838.3|73835.6|73793.3|329
1667948700000|2022-11-08 23:05:00|73835.7|73816.8|73844.3|73824.3|73844.4|73824.4|73829.4|73809.4|230
1667949000000|2022-11-08 23:10:00|73844.4|73824.4|73800.2|73776.4|73845.5|73828.6|73791|73770.7|449
1667949300000|2022-11-08 23:15:00|73798|73778|73799.8|73779.8|73801.3|73781.3|73766.5|73743.7|448
1667949600000|2022-11-08 23:20:00|73800|73780|73818.5|73798.5|73822.4|73802.4|73799.8|73779.4|355
1667949900000|2022-11-08 23:25:00|73818.1|73798.1|73810.9|73790.9|73824.2|73804.2|73807.7|73787.7|328
1667950200000|2022-11-08 23:30:00|73810.6|73790.6|73814|73794|73826.9|73806.9|73810.3|73790.3|271
1667950500000|2022-11-08 23:35:00|73813.7|73793.7|73803.8|73783.8|73820.6|73800.6|73799.2|73779.2|395
1667950800000|2022-11-08 23:40:00|73803.7|73783.7|73810.1|73790.1|73810.8|73790.8|73793.6|73773.6|376
1667951100000|2022-11-08 23:45:00|73810.6|73790.6|73820.4|73800.4|73835.3|73815.3|73808.8|73788.8|435
1667951400000|2022-11-08 23:50:00|73820|73800|73807.7|73787.7|73820.7|73800.7|73787.8|73767.8|409
1667951700000|2022-11-08 23:55:00|73808.9|73788.9|73801.2|73781.2|73819.1|73799.1|73796.3|73776.3|368
1667952000000|2022-11-09 00:00:00|73801.5|73781.5|73863.7|73843.7|73863.7|73843.7|73801.1|73781.1|596
1667952300000|2022-11-09 00:05:00|73863.8|73843.8|73891.6|73871.6|73903.9|73884.3|73851.1|73831.1|521
1667952600000|2022-11-09 00:10:00|73891.5|73871.5|73893.3|73878.3|73898.8|73881.1|73876.3|73856.7|519
1667952900000|2022-11-09 00:15:00|73891.9|73876.9|73889.5|73869.5|73902.1|73882.8|73882.2|73866|417
1667953200000|2022-11-09 00:20:00|73889.6|73869.6|73896.3|73881.3|73914.4|73896.4|73883.3|73867.3|363
1667953500000|2022-11-09 00:25:00|73896.2|73881.2|73894.6|73879.6|73936.5|73884.4|73889.7|73867.3|323
1667953800000|2022-11-09 00:30:00|73894.9|73874.9|73858.4|73843.4|73894.9|73877.4|73843.5|73825.8|487
1667954100000|2022-11-09 00:35:00|73856.7|73841.7|73872.5|73852.5|73872.8|73855.4|73836.8|73818.5|421
1667954400000|2022-11-09 00:40:00|73872.6|73852.6|73886.8|73871.8|73886.8|73871.8|73860.5|73841.9|338
1667954700000|2022-11-09 00:45:00|73890.8|73870.8|73922.7|73902.7|73929|73909|73884.6|73869.6|427
1667955000000|2022-11-09 00:50:00|73922.9|73902.9|73926.7|73906.7|73935.7|73917.8|73917|73899.9|459
1667955300000|2022-11-09 00:55:00|73926.1|73906.1|73922.8|73902.8|73934.6|73917.2|73914.1|73896.2|462
1667955600000|2022-11-09 01:00:00|73922.7|73902.7|73910.2|73890.2|73956.1|73938.1|73901.5|73883.6|647
1667955900000|2022-11-09 01:05:00|73910.3|73890.3|73889.2|73869.2|73913.8|73896.5|73887|73869.2|561
1667956200000|2022-11-09 01:10:00|73889|73869|73911.1|73891.1|73913.8|73893.8|73886.8|73869|581
1667956500000|2022-11-09 01:15:00|73911.3|73891.3|73908.3|73888.3|73922.8|73902.8|73895.1|73875.1|584
1667956800000|2022-11-09 01:20:00|73908.4|73888.4|73892.5|73872.5|73921.1|73901.1|73875.1|73858.2|535
1667957100000|2022-11-09 01:25:00|73892.3|73872.3|73886.5|73866.5|73909.3|73889.3|73881|73862.9|521
1667957400000|2022-11-09 01:30:00|73886.6|73866.6|73884.6|73864.6|73890.5|73871.6|73854|73834.6|653
1667957700000|2022-11-09 01:35:00|73884.8|73864.8|73916|73896|73922.5|73902.5|73876.8|73856.8|611
1667958000000|2022-11-09 01:40:00|73916.3|73896.3|73900.7|73880.7|73916.5|73896.5|73893.5|73874.1|566
1667958300000|2022-11-09 01:45:00|73900.5|73880.5|73918.3|73898.3|73922|73906.2|73884|73864|564
1667958600000|2022-11-09 01:50:00|73918.5|73898.5|73913.5|73898.5|73918.8|73902.3|73898|73882.1|582
1667958900000|2022-11-09 01:55:00|73913.1|73898.1|73929.4|73909.4|73935.1|73916.7|73909.1|73889.1|619
1667959200000|2022-11-09 02:00:00|73929.1|73909.1|73916.5|73896.5|73929.1|73909.1|73900.3|73882.5|586
1667959500000|2022-11-09 02:05:00|73916.4|73896.4|73885|73870|73917.4|73900.7|73883.6|73865.7|543
1667959800000|2022-11-09 02:10:00|73885.2|73870.2|73881.4|73866.4|73896.1|73877.3|73877.5|73859.7|590
1667960100000|2022-11-09 02:15:00|73883.4|73863.4|73841.6|73826.6|73883.6|73863.6|73837.2|73819.2|618
1667960400000|2022-11-09 02:20:00|73842|73827|73851.8|73836.8|73865.6|73848.5|73841|73824|508
1667960700000|2022-11-09 02:25:00|73851.6|73836.6|73835|73820|73856.4|73839|73829.8|73812.7|563
1667961000000|2022-11-09 02:30:00|73835.2|73820.2|73844.4|73824.4|73865.8|73849.2|73835.2|73818.6|575
1667961300000|2022-11-09 02:35:00|73845.1|73825.1|73815.3|73795.3|73856.5|73840.6|73811.9|73793.9|414
1667961600000|2022-11-09 02:40:00|73815|73795|73809.4|73789.4|73815|73796.8|73793|73773.5|541
1667961900000|2022-11-09 02:45:00|73808.7|73788.7|73791|73776|73816.5|73799.8|73779.9|73762.7|545
1667962200000|2022-11-09 02:50:00|73794.4|73774.4|73784.1|73764.1|73816.6|73799.9|73781.7|73763.2|522
1667962500000|2022-11-09 02:55:00|73784|73764|73790|73775|73808.6|73791.1|73781.1|73762.2|493
1667962800000|2022-11-09 03:00:00|73789.8|73774.8|73765|73745|73793|73774.8|73740|73722.7|669
1667963100000|2022-11-09 03:05:00|73762.1|73747.1|73784.9|73769.9|73791|73774.9|73760.5|73743.4|488
1667963400000|2022-11-09 03:10:00|73784.6|73769.6|73805.4|73785.4|73812.9|73795.3|73760.1|73741.7|545
1667963700000|2022-11-09 03:15:00|73806.1|73786.1|73812.3|73797.3|73815.9|73798.9|73801|73782|555
1667964000000|2022-11-09 03:20:00|73812|73797|73812.7|73797.7|73824.8|73808.8|73790|73772|486
1667964300000|2022-11-09 03:25:00|73813.4|73798.4|73825.4|73810.4|73831.4|73814.1|73808|73789.5|529
1667964600000|2022-11-09 03:30:00|73827.7|73807.7|73836.4|73821.4|73843.7|73827.5|73813|73794.8|546
1667964900000|2022-11-09 03:35:00|73835.8|73820.8|73865.9|73850.9|73875.2|73857.9|73829.1|73809.8|474
1667965200000|2022-11-09 03:40:00|73868|73848|73838.9|73818.9|73870.7|73852.7|73833.9|73814.3|534
1667965500000|2022-11-09 03:45:00|73837.6|73822.6|73820.5|73805.5|73844.8|73828.3|73817.8|73801.5|476
1667965800000|2022-11-09 03:50:00|73821.6|73801.6|73836.3|73821.3|73838.9|73821.3|73819.9|73801.6|488
1667966100000|2022-11-09 03:55:00|73838.8|73818.8|73860.5|73845.5|73868|73851.7|73829.3|73812.9|507
1667966400000|2022-11-09 04:00:00|73861.7|73846.7|73908.5|73888.5|73913.8|73893.8|73858.5|73839.9|573
1667966700000|2022-11-09 04:05:00|73908.6|73888.6|73910.3|73895.3|73917|73900.1|73897.2|73878.5|510
1667967000000|2022-11-09 04:10:00|73910.6|73895.6|73899.4|73884.4|73916.6|73899.5|73886.5|73871.5|420
1667967300000|2022-11-09 04:15:00|73899.7|73884.7|73906.8|73886.8|73911.9|73896.9|73891.8|73873.1|440
1667967600000|2022-11-09 04:20:00|73907|73887|73888.9|73868.9|73907|73890.7|73888.6|73868.9|536
1667967900000|2022-11-09 04:25:00|73886.5|73871.5|73876.1|73861.1|73886.8|73871.8|73860.3|73842.4|467
1667968200000|2022-11-09 04:30:00|73875.8|73860.8|73871.5|73856.5|73883.9|73868.3|73862.1|73843.5|468
1667968500000|2022-11-09 04:35:00|73874.7|73854.7|73862.2|73847.2|73887|73867|73852.5|73835.7|492
1667968800000|2022-11-09 04:40:00|73862.3|73847.3|73855.7|73840.7|73879.3|73862.5|73853|73834.1|418
1667969100000|2022-11-09 04:45:00|73856.2|73841.2|73882.7|73862.7|73883.8|73868.4|73852.9|73833.3|368
1667969400000|2022-11-09 04:50:00|73882.5|73862.5|73904.9|73884.9|73904.9|73887.5|73879|73860.6|348
1667969700000|2022-11-09 04:55:00|73905.1|73885.1|73881.2|73861.2|73907.2|73890.5|73880.9|73860.9|448
1667970000000|2022-11-09 05:00:00|73882.2|73862.2|73887.8|73872.8|73919.4|73901|73874.7|73859|539
1667970300000|2022-11-09 05:05:00|73888.1|73873.1|73879.1|73859.1|73891.1|73873.4|73861.5|73843.4|521
1667970600000|2022-11-09 05:10:00|73879.7|73859.7|73861.1|73846.1|73881.2|73863.9|73857.5|73838.9|513
1667970900000|2022-11-09 05:15:00|73863.8|73843.8|73866.8|73846.8|73866.8|73849.6|73853.1|73834.4|464
1667971200000|2022-11-09 05:20:00|73866.6|73846.6|73897.9|73877.9|73898.2|73881.3|73866.6|73846.6|458
1667971500000|2022-11-09 05:25:00|73893.4|73873.4|73870.4|73855.4|73895.7|73879|73854.8|73837.9|448
1667971800000|2022-11-09 05:30:00|73870.6|73855.6|73872|73857|73878|73859.2|73856.4|73837.5|494
1667972100000|2022-11-09 05:35:00|73872.3|73857.3|73911.2|73891.2|73915.5|73895.5|73868.1|73849.4|474
1667972400000|2022-11-09 05:40:00|73911.1|73891.1|73901.8|73886.8|73926.9|73906.9|73897.7|73879.8|547
1667972700000|2022-11-09 05:45:00|73902.3|73887.3|73870.9|73850.9|73906.5|73888.1|73869.3|73849.3|527
1667973000000|2022-11-09 05:50:00|73871|73851|73866.1|73851.1|73878.4|73859.8|73855.6|73837.8|511
1667973300000|2022-11-09 05:55:00|73866.4|73851.4|73887.1|73872.1|73889.3|73872.3|73859|73843.6|444
1667973600000|2022-11-09 06:00:00|73889.3|73869.3|73897.3|73882.3|73909.2|73890.7|73872.6|73855|497
1667973900000|2022-11-09 06:05:00|73894.2|73879.2|73910.1|73895.1|73919.9|73903.7|73889.5|73872.2|476
1667974200000|2022-11-09 06:10:00|73909.5|73894.5|73970.2|73950.2|73979|73959|73909|73894|491
1667974500000|2022-11-09 06:15:00|73968.6|73948.6|73947.2|73932.2|73970.7|73950.7|73942.8|73922.8|499
1667974800000|2022-11-09 06:20:00|73947.5|73932.5|73924.7|73909.7|73950.9|73935.1|73921.9|73904.7|438
1667975100000|2022-11-09 06:25:00|73932.5|73912.5|73927.8|73912.8|73956.1|73937.4|73926.7|73909.1|526
1667975400000|2022-11-09 06:30:00|73928.8|73913.8|73939.4|73919.4|73940.2|73923.3|73920|73902.6|478
1667975700000|2022-11-09 06:35:00|73939.8|73919.8|73960.2|73940.2|73967.5|73947.5|73939.8|73919.8|581
1667976000000|2022-11-09 06:40:00|73960.3|73940.3|73939.9|73924.9|73965.6|73947.2|73937.9|73920.1|446
1667976300000|2022-11-09 06:45:00|73940.1|73925.1|73932.1|73912.1|73954.2|73936.8|73931.8|73911.8|513
1667976600000|2022-11-09 06:50:00|73931.9|73911.9|73958.4|73938.4|73961.3|73943.8|73921.3|73903.9|532
1667976900000|2022-11-09 06:55:00|73957.3|73937.3|73960.8|73940.8|73980.7|73960.7|73954.1|73934.1|470
1667977200000|2022-11-09 07:00:00|73961.1|73941.1|73905.2|73885.2|73961.1|73941.1|73901.6|73885|618
1667977500000|2022-11-09 07:05:00|73901.9|73886.9|73921.4|73906.4|73929|73913.5|73897.8|73881.5|624
1667977800000|2022-11-09 07:10:00|73921|73906|73893.9|73878.9|73921|73906|73866.7|73849|638
1667978100000|2022-11-09 07:15:00|73891.8|73876.8|73886|73871|73897.6|73882.6|73866.9|73851.9|644
1667978400000|2022-11-09 07:20:00|73888.6|73873.6|73915|73900|73930.8|73915.2|73874.5|73859.5|600
1667978700000|2022-11-09 07:25:00|73914.8|73899.8|73914.1|73899.1|73927.1|73912.1|73901.5|73884.7|544
1667979000000|2022-11-09 07:30:00|73913.9|73898.9|73923.5|73908.5|73926.6|73911.6|73880|73863.9|682
1667979300000|2022-11-09 07:35:00|73923.2|73908.2|73921.8|73901.8|73946.6|73931.6|73917.7|73901.8|638
1667979600000|2022-11-09 07:40:00|73922.1|73902.1|73932.3|73917.3|73955|73939.9|73918.3|73902.1|617
1667979900000|2022-11-09 07:45:00|73932.2|73917.2|73932.6|73917.6|73943.3|73928.3|73911.9|73896.9|629
1667980200000|2022-11-09 07:50:00|73932.3|73917.3|73888.4|73873.4|73935.4|73920.3|73886.5|73871.5|653
1667980500000|2022-11-09 07:55:00|73889|73874|73921.9|73901.9|73940.3|73921.8|73875.4|73858.4|843
1667980800000|2022-11-09 08:00:00|73921|73901|73855.4|73840.4|73930.9|73910.9|73835.4|73818.6|925
1667981100000|2022-11-09 08:05:00|73856.8|73841.8|73809.1|73789.1|73872.4|73856.6|73801.2|73786.2|856
1667981400000|2022-11-09 08:10:00|73805.9|73790.9|73824.1|73809.1|73828.5|73813.5|73797.6|73780.7|818
1667981700000|2022-11-09 08:15:00|73822.8|73807.8|73813.9|73798.9|73843.9|73828.9|73795.2|73777.7|791
1667982000000|2022-11-09 08:20:00|73816.3|73801.3|73825.7|73810.7|73836.8|73819.1|73765.6|73750.6|806
1667982300000|2022-11-09 08:25:00|73825.2|73810.2|73797.6|73782.6|73862.3|73846.5|73791.9|73775.5|810
1667982600000|2022-11-09 08:30:00|73796.7|73781.7|73806.9|73791.9|73820.9|73804|73772.2|73756|731
1667982900000|2022-11-09 08:35:00|73807.3|73792.3|73799.9|73784.9|73813.8|73798.8|73768.6|73753.6|795
1667983200000|2022-11-09 08:40:00|73800.3|73785.3|73828.5|73813.5|73847.9|73831.1|73778.2|73762.4|803
1667983500000|2022-11-09 08:45:00|73828.4|73813.4|73831.3|73816.3|73853|73836.4|73811.5|73795.6|826
1667983800000|2022-11-09 08:50:00|73832.7|73817.7|73876.7|73861.7|73881.9|73866.5|73827.9|73810.5|743
1667984100000|2022-11-09 08:55:00|73874.4|73859.4|73870.4|73855.4|73902.1|73887.1|73841.7|73825.9|764
1667984400000|2022-11-09 09:00:00|73869.9|73854.9|73921.5|73901.5|73926.5|73911.5|73859.6|73842.8|775
1667984700000|2022-11-09 09:05:00|73922.1|73902.1|73973.6|73958.6|73989.1|73972.1|73914.3|73899.3|814
1667985000000|2022-11-09 09:10:00|73972.9|73957.9|73948.2|73933.2|73975.8|73960.8|73933.1|73918.1|736
1667985300000|2022-11-09 09:15:00|73946.9|73931.9|73931.6|73916.6|73965.9|73950.9|73913.2|73898.2|732
1667985600000|2022-11-09 09:20:00|73930.7|73915.7|73925.1|73910.1|73945.2|73927.3|73898.5|73883.5|691
1667985900000|2022-11-09 09:25:00|73924.9|73909.9|73927.9|73912.9|73953.3|73935.7|73896.5|73881.5|700
1667986200000|2022-11-09 09:30:00|73928|73913|73929.6|73914.6|73954|73937.5|73908.1|73889.9|670
1667986500000|2022-11-09 09:35:00|73930.4|73910.4|73947.4|73932.4|73968|73952.3|73922.8|73906|732
1667986800000|2022-11-09 09:40:00|73947.2|73932.2|73895.1|73880.1|73956|73941|73895.1|73878.9|701
1667987100000|2022-11-09 09:45:00|73895|73880|73959.3|73944.3|73966.5|73949.5|73887.5|73872.3|810
1667987400000|2022-11-09 09:50:00|73959.6|73944.6|73931.6|73916.6|73959.6|73944.6|73911.9|73895.8|729
1667987700000|2022-11-09 09:55:00|73931.1|73916.1|74039.7|74024.7|74091.7|74072.3|73929.6|73914.4|883
1667988000000|2022-11-09 10:00:00|74040.8|74025.8|74005.4|73990.4|74053.1|74038.1|73991.7|73975.5|857
1667988300000|2022-11-09 10:05:00|74005.3|73990.3|74030.1|74015.1|74104.4|74085.9|74003.8|73986.6|825
1667988600000|2022-11-09 10:10:00|74030.2|74015.2|74050.9|74035.9|74053.2|74038.2|74010.8|73993.7|780
1667988900000|2022-11-09 10:15:00|74052.6|74037.6|74034.8|74019.8|74070.8|74055.8|74007.7|73992.2|735
1667989200000|2022-11-09 10:20:00|74032.7|74017.7|74045.5|74025.5|74045.5|74028.8|74009.8|73994.8|757
1667989500000|2022-11-09 10:25:00|74045.3|74025.3|74103.3|74088.3|74136.8|74119.4|74044.9|74024.9|769
1667989800000|2022-11-09 10:30:00|74105.2|74085.2|74099.9|74084.9|74136.5|74118.8|74077.6|74059.6|759
1667990100000|2022-11-09 10:35:00|74099.6|74084.6|74078.3|74063.3|74103|74086.3|74078.3|74060.9|658
1667990400000|2022-11-09 10:40:00|74079.3|74064.3|74058.3|74043.3|74085.5|74067.5|74051.2|74035.2|641
1667990700000|2022-11-09 10:45:00|74056.9|74041.9|74099|74084|74100.6|74085.6|74050|74035|595
1667991000000|2022-11-09 10:50:00|74099.9|74084.9|74012.1|73997.1|74100.8|74085.8|74012.1|73997.1|674
1667991300000|2022-11-09 10:55:00|74011.9|73996.9|74049.9|74034.9|74059.2|74042.5|74009.5|73993|642
1667991600000|2022-11-09 11:00:00|74050|74035|74016.1|73996.1|74053.6|74036.8|73997.9|73980.6|651
1667991900000|2022-11-09 11:05:00|74015.9|73995.9|74000.6|73980.6|74026.8|74011.8|73982.7|73967|639
1667992200000|2022-11-09 11:10:00|73999.7|73979.7|73965.3|73950.3|74004.5|73987.7|73956.7|73936.7|682
1667992500000|2022-11-09 11:15:00|73964.9|73949.9|73941|73926|73968|73950.7|73932.9|73913.9|711
1667992800000|2022-11-09 11:20:00|73940.7|73925.7|73967.4|73952.4|73970.6|73954.3|73927|73911.5|600
1667993100000|2022-11-09 11:25:00|73970.3|73950.3|73952.6|73937.6|73971.5|73956.5|73945.2|73930.2|559
1667993400000|2022-11-09 11:30:00|73951.8|73936.8|73938.7|73923.7|73954.8|73939.6|73921.9|73905.3|721
1667993700000|2022-11-09 11:35:00|73938.9|73923.9|73935.8|73920.8|73975.9|73957.6|73926.2|73908.7|671
1667994000000|2022-11-09 11:40:00|73937.3|73922.3|73943|73928|73953|73938|73912.3|73896.3|623
1667994300000|2022-11-09 11:45:00|73942.7|73927.7|73967.5|73952.5|73987.9|73972.8|73942.4|73927.4|705
1667994600000|2022-11-09 11:50:00|73967.6|73952.6|73959.6|73944.6|73987.9|73972.9|73956.4|73941.4|682
1667994900000|2022-11-09 11:55:00|73959.5|73944.5|73991|73976|74008.5|73993|73956.5|73939|601
1667995200000|2022-11-09 12:00:00|73987|73972|73988.3|73968.3|74013.6|73998.6|73975.1|73957.3|727
1667995500000|2022-11-09 12:05:00|73987|73972|73994.4|73979.4|74023.1|74007.3|73986.3|73969.2|749
1667995800000|2022-11-09 12:10:00|73996.7|73981.7|73986.8|73971.8|74023.3|74008.3|73984.1|73969.1|691
1667996100000|2022-11-09 12:15:00|73986.4|73971.4|73988.2|73973.2|74014.7|73998.1|73969.4|73954.4|737
1667996400000|2022-11-09 12:20:00|73988.1|73973.1|74058|74043|74059.5|74043.1|73985.7|73970.3|747
1667996700000|2022-11-09 12:25:00|74059.8|74044.8|74076.4|74061.4|74081.6|74063.9|74021.8|74006.8|737
1667997000000|2022-11-09 12:30:00|74076.3|74061.3|74075.4|74060.4|74084.3|74068.2|74034.9|74018.9|719
1667997300000|2022-11-09 12:35:00|74075.2|74060.2|74081.7|74066.7|74084.7|74068.6|74064.5|74048.5|660
1667997600000|2022-11-09 12:40:00|74081.8|74066.8|74066.2|74051.2|74087.3|74072.3|74061.5|74046.5|637
1667997900000|2022-11-09 12:45:00|74065.5|74050.5|74052.9|74037.9|74080.2|74065.2|74037.2|74022|671
1667998200000|2022-11-09 12:50:00|74052.2|74037.2|74054.6|74039.6|74071.9|74056.9|74041.7|74026.7|679
1667998500000|2022-11-09 12:55:00|74055.3|74040.3|74018.6|74003.6|74058.1|74043.1|74015.2|73998.4|705
1667998800000|2022-11-09 13:00:00|74021.1|74006.1|74028.8|74013.8|74058.2|74043.2|74013.6|73998.6|830
1667999100000|2022-11-09 13:05:00|74028.7|74013.7|74052.9|74037.9|74068.9|74053.9|74024.5|74009.5|807
1667999400000|2022-11-09 13:10:00|74052.8|74037.8|74104.3|74089.3|74122.4|74107.4|74045.4|74030.4|818
1667999700000|2022-11-09 13:15:00|74106|74091|74142.3|74127.3|74163.8|74148.8|74106|74091|857
1668000000000|2022-11-09 13:20:00|74141.6|74126.6|74190.4|74175.4|74205.7|74188.1|74131.3|74115|905
1668000300000|2022-11-09 13:25:00|74191.5|74176.5|74202.8|74187.8|74224.7|74205.7|74182.3|74166.5|862
1668000600000|2022-11-09 13:30:00|74202.9|74187.9|74175.9|74155.9|74204.7|74189.7|74168.6|74153.6|738
1668000900000|2022-11-09 13:35:00|74172.4|74157.4|74170.6|74155.6|74191.6|74176.6|74158.3|74143.3|850
1668001200000|2022-11-09 13:40:00|74170.7|74155.7|74141.3|74126.3|74208.9|74191.6|74140.6|74123|850
1668001500000|2022-11-09 13:45:00|74141.4|74126.4|74141.6|74126.6|74159.8|74144.8|74126|74110.4|856
1668001800000|2022-11-09 13:50:00|74141.7|74126.7|74189.9|74174.9|74207.2|74192.2|74128.9|74113.9|881
1668002100000|2022-11-09 13:55:00|74190.6|74175.6|74178.5|74163.5|74214.6|74199.6|74161.4|74146|867
1668002400000|2022-11-09 14:00:00|74178.3|74163.3|74144|74129|74180.4|74163.3|74119|74102.4|839
1668002700000|2022-11-09 14:05:00|74144.1|74129.1|74161.9|74146.9|74170.6|74155.6|74130.8|74112.6|805
1668003000000|2022-11-09 14:10:00|74162.4|74147.4|74112.3|74097.3|74172.6|74157.6|74088.1|74070.4|865
1668003300000|2022-11-09 14:15:00|74112|74097|74173.1|74158.1|74185|74170|74097.5|74081.9|832
1668003600000|2022-11-09 14:20:00|74172.3|74157.3|74160.7|74145.7|74205.7|74189.1|74157.9|74140.1|877
1668003900000|2022-11-09 14:25:00|74164.3|74144.3|74222.4|74207.4|74237.6|74220|74160.2|74143.3|867
1668004200000|2022-11-09 14:30:00|74222.5|74207.5|74276.5|74261.5|74303.1|74284.7|74191.5|74176.5|1035
1668004500000|2022-11-09 14:35:00|74275.1|74260.1|74250.8|74235.8|74310.3|74292.2|74247.5|74231.8|937
1668004800000|2022-11-09 14:40:00|74249.8|74234.8|74247.3|74232.3|74265.4|74248|74216.9|74199.9|943
1668005100000|2022-11-09 14:45:00|74247.9|74232.9|74230.9|74210.9|74266.4|74247.6|74198.5|74183.2|933
1668005400000|2022-11-09 14:50:00|74227.3|74212.3|74249.3|74234.3|74256.4|74241.4|74217.7|74200.5|811
1668005700000|2022-11-09 14:55:00|74249.4|74234.4|74256.7|74241.7|74282.4|74262.4|74226.1|74208|910
1668006000000|2022-11-09 15:00:00|74258|74243|74042.5|74022.5|74258|74243|74037.5|74022.5|1053
1668006300000|2022-11-09 15:05:00|74039.4|74019.4|73885.7|73865.7|74085.6|74065.6|73879.4|73859.3|980
1668006600000|2022-11-09 15:10:00|73886.9|73866.9|73941.6|73921.6|73971.3|73951.3|73750.6|73730.6|1123
1668006900000|2022-11-09 15:15:00|73942|73922|73941.2|73921.2|74014.2|73994.2|73910.8|73890.8|1042
1668007200000|2022-11-09 15:20:00|73938.5|73918.5|73971.8|73951.8|74008.1|73988.1|73923.2|73903.2|1030
1668007500000|2022-11-09 15:25:00|73971.7|73951.7|74094.2|74074.2|74125.9|74105.9|73948.7|73928.7|1052
1668007800000|2022-11-09 15:30:00|74090.2|74070.2|74155.5|74135.5|74216.7|74196.7|74055|74037.9|1073
1668008100000|2022-11-09 15:35:00|74155.3|74135.3|74194.1|74174.1|74219.4|74199.4|74125.9|74105.9|1071
1668008400000|2022-11-09 15:40:00|74196.2|74176.2|74227.9|74207.9|74297.6|74277.6|74181.6|74161.6|1067
1668008700000|2022-11-09 15:45:00|74228.4|74208.4|74214.6|74199.6|74254.4|74236.9|74203.3|74186.8|972
1668009000000|2022-11-09 15:50:00|74214.5|74199.5|74209.9|74194.9|74244.1|74226|74186.2|74168|1026
1668009300000|2022-11-09 15:55:00|74212.6|74197.6|74181.7|74166.7|74241.5|74223.1|74178.1|74162|1041
1668009600000|2022-11-09 16:00:00|74182.1|74167.1|74137.2|74117.2|74182.1|74167.1|74121|74102.9|990
1668009900000|2022-11-09 16:05:00|74137.7|74117.7|74034.9|74019.9|74140.3|74123.1|74022.6|74002.6|946
1668010200000|2022-11-09 16:10:00|74036.3|74016.3|74056.8|74036.8|74087.9|74070.2|74014.2|73996.8|990
1668010500000|2022-11-09 16:15:00|74057.2|74037.2|74016.4|74001.4|74058.2|74038.2|74003.5|73985.1|951
1668010800000|2022-11-09 16:20:00|74016.1|74001.1|74030.3|74015.3|74044.7|74027.8|74002.9|73983.9|882
1668011100000|2022-11-09 16:25:00|74030.6|74015.6|74046.7|74026.7|74048|74030.7|74021.6|74003.4|772
1668011400000|2022-11-09 16:30:00|74046.6|74026.6|74060.1|74040.1|74072.7|74053|74024|74005.6|852
1668011700000|2022-11-09 16:35:00|74057.5|74037.5|74071.8|74051.8|74085.7|74065.7|74047.5|74027.5|751
1668012000000|2022-11-09 16:40:00|74072.2|74052.2|74047.3|74032.3|74085.2|74069.5|74038.1|74021.6|710
1668012300000|2022-11-09 16:45:00|74047|74032|74059.8|74044.8|74080.1|74063.5|74041.6|74024.8|776
1668012600000|2022-11-09 16:50:00|74059.6|74044.6|74099.5|74084.5|74107.8|74092.3|74051.1|74034.6|776
1668012900000|2022-11-09 16:55:00|74099.4|74084.4|74121|74106|74133|74115|74066.3|74049.8|823
1668013200000|2022-11-09 17:00:00|74121.9|74106.9|74082.3|74067.3|74122.6|74107.6|74075.1|74059.5|753
1668013500000|2022-11-09 17:05:00|74085.1|74070.1|74125.2|74105.2|74148.6|74133.5|74081.1|74063.7|675
1668013800000|2022-11-09 17:10:00|74125.3|74105.3|74152.6|74137.6|74166.9|74149.8|74119.3|74101|686
1668014100000|2022-11-09 17:15:00|74155.7|74135.7|74161.5|74146.5|74178.4|74162.2|74140.5|74123|689
1668014400000|2022-11-09 17:20:00|74161.8|74146.8|74195.6|74180.6|74203.3|74183.3|74153.7|74134.8|602
1668014700000|2022-11-09 17:25:00|74195.7|74180.7|74192.2|74172.2|74204.5|74189.2|74180.8|74162.9|751
1668015000000|2022-11-09 17:30:00|74194.1|74174.1|74142.9|74127.9|74199.7|74179.7|74141.3|74125.3|738
1668015300000|2022-11-09 17:35:00|74144.5|74129.5|74221.7|74201.7|74224.6|74207.5|74138.3|74122.6|697
1668015600000|2022-11-09 17:40:00|74221.2|74201.2|74190.9|74175.9|74225.7|74208.4|74187|74169.5|717
1668015900000|2022-11-09 17:45:00|74193.6|74178.6|74200.6|74185.6|74204.9|74187.6|74183.4|74166.4|659
1668016200000|2022-11-09 17:50:00|74200.7|74185.7|74213.4|74198.4|74221|74203.1|74190.6|74173|684
1668016500000|2022-11-09 17:55:00|74213.7|74198.7|74193.3|74178.3|74225.2|74207.8|74182.6|74165.1|668
1668016800000|2022-11-09 18:00:00|74193.2|74178.2|74205.6|74185.6|74261.8|74241.8|74163|74148|900
1668017100000|2022-11-09 18:05:00|74204.9|74184.9|74183.1|74168.1|74233.9|74215.7|74176.9|74161.8|941
1668017400000|2022-11-09 18:10:00|74183|74168|74208.8|74193.8|74229|74210.4|74179.5|74164.5|820
1668017700000|2022-11-09 18:15:00|74212.5|74197.5|74237.1|74217.1|74257.9|74240.6|74212.3|74194.4|820
1668018000000|2022-11-09 18:20:00|74237.7|74217.7|74255.8|74235.8|74271|74252.6|74220|74202.4|765
1668018300000|2022-11-09 18:25:00|74256.3|74236.3|74245.2|74230.2|74263.1|74245.4|74233.3|74214.8|725
1668018600000|2022-11-09 18:30:00|74244.8|74229.8|74324|74309|74328.1|74313.1|74244.8|74229.8|734
1668018900000|2022-11-09 18:35:00|74324.6|74309.6|74338.1|74323.1|74367.5|74350.3|74324.6|74309.6|689
1668019200000|2022-11-09 18:40:00|74340.2|74320.2|74329.9|74314.9|74364.9|74345.7|74321.9|74305.7|684
1668019500000|2022-11-09 18:45:00|74329.8|74314.8|74348|74333|74354.1|74338.1|74328.1|74308.1|606
1668019800000|2022-11-09 18:50:00|74349.5|74334.5|74333.5|74313.5|74364.4|74347.3|74324.1|74307.7|618
1668020100000|2022-11-09 18:55:00|74330.3|74310.3|74298.7|74278.7|74334.9|74314.9|74293.4|74276|609
1668020400000|2022-11-09 19:00:00|74299.3|74279.3|74315.6|74300.6|74335.7|74315.7|74289.5|74272.7|641
1668020700000|2022-11-09 19:05:00|74316.6|74301.6|74299.5|74279.5|74329.3|74313.9|74295|74275|533
1668021000000|2022-11-09 19:10:00|74299.7|74279.7|74301.2|74281.2|74331.4|74311.4|74283.5|74263.5|554
1668021300000|2022-11-09 19:15:00|74301.4|74281.4|74303.5|74288.5|74324.8|74307.4|74293.5|74277.6|627
1668021600000|2022-11-09 19:20:00|74303.3|74288.3|74329.5|74309.5|74334.3|74314.3|74298|74282|618
1668021900000|2022-11-09 19:25:00|74329.6|74309.6|74321.3|74306.3|74336.7|74319|74309.1|74289.1|570
1668022200000|2022-11-09 19:30:00|74324.9|74304.9|74371.8|74351.8|74383.8|74363.8|74321.2|74304.9|702
1668022500000|2022-11-09 19:35:00|74372|74352|74431.1|74411.1|74437.7|74417.7|74363.4|74343.4|652
1668022800000|2022-11-09 19:40:00|74429|74409|74359.7|74339.7|74447|74429.4|74350.7|74331.9|783
1668023100000|2022-11-09 19:45:00|74358|74343|74381.4|74361.4|74398.2|74378.2|74344.9|74327|696
1668023400000|2022-11-09 19:50:00|74381.5|74361.5|74393.5|74378.5|74407.1|74388.6|74376.6|74356.8|802
1668023700000|2022-11-09 19:55:00|74393.6|74378.6|74372.4|74352.4|74411.3|74392.7|74369.7|74349.7|755
1668024000000|2022-11-09 20:00:00|74375.9|74355.9|74358.8|74338.8|74381.1|74361.1|74346.4|74331.3|842
1668024300000|2022-11-09 20:05:00|74359|74339|74310.4|74295.4|74359.3|74340.9|74305.8|74289.3|787
1668024600000|2022-11-09 20:10:00|74312.2|74297.2|74333.6|74313.6|74335.2|74320.2|74296|74279.5|692
1668024900000|2022-11-09 20:15:00|74334.4|74314.4|74301.3|74286.3|74341|74322.8|74300.3|74283.1|673
1668025200000|2022-11-09 20:20:00|74301.4|74286.4|74320.9|74300.9|74320.9|74305.4|74299.5|74282.2|667
1668025500000|2022-11-09 20:25:00|74316.8|74301.8|74308.4|74288.4|74320.8|74304.3|74300|74281.8|631
1668025800000|2022-11-09 20:30:00|74304.6|74289.6|74304.6|74289.6|74333.6|74314.9|74300.7|74282.8|682
1668026100000|2022-11-09 20:35:00|74307.8|74287.8|74312.7|74297.7|74317.8|74298.7|74296.4|74279.2|647
1668026400000|2022-11-09 20:40:00|74312.2|74297.2|74320.7|74300.7|74337.9|74321.8|74312|74293.5|588
1668026700000|2022-11-09 20:45:00|74321.7|74301.7|74315.1|74295.1|74335.4|74315.4|74307.6|74287.6|540
1668027000000|2022-11-09 20:50:00|74316.5|74296.5|74305.8|74285.8|74316.5|74296.5|74281.4|74261.4|747
1668027300000|2022-11-09 20:55:00|74305.6|74285.6|74322.2|74302.2|74322.2|74304.7|74273.3|74255.3|727
1668027600000|2022-11-09 21:00:00|74322.6|74302.6|74320.9|74300.9|74334.9|74315.1|74311.4|74291.4|471
1668027900000|2022-11-09 21:05:00|74321|74301|74328.4|74308.4|74331.8|74316|74313.1|74293.1|396
1668028200000|2022-11-09 21:10:00|74328.5|74308.5|74322.1|74307.1|74330.8|74310.8|74318|74300.2|257
1668028500000|2022-11-09 21:15:00|74324.5|74304.5|74329.4|74309.4|74340.5|74320.5|74321.1|74304.3|321
1668028800000|2022-11-09 21:20:00|74329.3|74309.3|74319.6|74299.6|74336.6|74316.6|74318.6|74298.6|306
1668029100000|2022-11-09 21:25:00|74319.7|74299.7|74287|74267|74322.5|74303|74285.1|74265.1|393
1668029400000|2022-11-09 21:30:00|74287.3|74267.3|74279.2|74259.2|74289.7|74269.7|74272.6|74252.6|337
1668029700000|2022-11-09 21:35:00|74278.9|74258.9|74301.3|74281.3|74304.4|74284.4|74276.4|74256.4|364
1668030000000|2022-11-09 21:40:00|74301.4|74281.4|74291.9|74271.9|74303.5|74283.5|74288.4|74268.4|278
1668030300000|2022-11-09 21:45:00|74292.4|74272.4|74280.8|74260.8|74293.4|74273.4|74280.4|74260.4|308
1668030600000|2022-11-09 21:50:00|74281.2|74261.2|74289.4|74269.4|74290.8|74270.8|74277.6|74257.6|314
1668030900000|2022-11-09 21:55:00|74288.5|74268.5|74336|74257.6|74406.7|74307.7|74287.8|74251|408
1668031200000|2022-11-09 22:00:00|74349.8|74250.8|74339.3|74243.8|74350.4|74251.4|74320.8|74234.3|56
1668031500000|2022-11-09 22:05:00|74336.6|74243.9|74333.4|74292.9|74339.5|74311.6|74318.6|74241|69
1668031800000|2022-11-09 22:10:00|74332.5|74312.5|74325.1|74302.1|74334|74314|74324.6|74279.7|284
1668032100000|2022-11-09 22:15:00|74325|74302|74316.5|74287|74329.8|74305.9|74314.6|74249.1|302
1668032400000|2022-11-09 22:20:00|74316.3|74286.8|74316.9|74287.9|74335.2|74292.7|74312.8|74262.5|112
1668032700000|2022-11-09 22:25:00|74317.7|74288|74318.6|74285.4|74323.8|74292.1|74309.9|74273.1|107
1668033000000|2022-11-09 22:30:00|74321.1|74282.3|74303.3|74283.3|74329.3|74294|74302.3|74226|408
1668033300000|2022-11-09 22:35:00|74302.8|74282.8|74304.7|74284.5|74316.7|74284.5|74302|74263.2|96
1668033600000|2022-11-09 22:40:00|74304.8|74284.6|74309.9|74288.1|74314.2|74292.1|74304.7|74264|135
1668033900000|2022-11-09 22:45:00|74309.2|74283.9|74326|74292.2|74350.8|74307.4|74299.7|74246.1|737
1668034200000|2022-11-09 22:50:00|74325.7|74295.2|74301.9|74281.9|74328.2|74303.4|74300.6|74261.8|320
1668034500000|2022-11-09 22:55:00|74302.2|74281|74312.6|74265|74331.9|74284.9|74302.2|74251.8|81
1668034800000|2022-11-09 23:00:00|74311.9|74265.4|74317.3|74290.3|74332.7|74290.6|74298.1|74256.3|484
1668035100000|2022-11-09 23:05:00|74319.1|74291.9|74321.5|74293.7|74329.8|74304.1|74313.8|74287.1|229
1668035400000|2022-11-09 23:10:00|74321.6|74294|74323.5|74299.7|74330|74304.7|74315.2|74280|373
1668035700000|2022-11-09 23:15:00|74323.8|74299.6|74313.8|74290|74327.3|74303.7|74311.5|74289.4|469
1668036000000|2022-11-09 23:20:00|74313.9|74290.1|74307|74287|74316.5|74293|74302.5|74282.5|495
1668036300000|2022-11-09 23:25:00|74306.8|74286.8|74294.9|74274.9|74307|74287|74292.4|74272.4|409
1668036600000|2022-11-09 23:30:00|74297.4|74277.4|74273.1|74253.1|74298.2|74278.2|74270.5|74249.7|472
1668036900000|2022-11-09 23:35:00|74273.2|74253.2|74291.6|74271.6|74292.6|74271.8|74273.2|74253.2|416
1668037200000|2022-11-09 23:40:00|74291.7|74271.7|74279.3|74259.3|74295.9|74275.9|74279.3|74259.3|426
1668037500000|2022-11-09 23:45:00|74279.4|74259.4|74261.9|74241.9|74280.4|74260.4|74256.3|74236.3|390
1668037800000|2022-11-09 23:50:00|74262|74242|74257.9|74237.9|74262.9|74242.9|74255.6|74235.6|362
1668038100000|2022-11-09 23:55:00|74257.7|74237.7|74249.1|74229.1|74258.4|74238.4|74239.2|74219.2|361
1668038400000|2022-11-10 00:00:00|74249|74229|74276.2|74256.2|74276.8|74257.5|74245.1|74225.1|589
1668038700000|2022-11-10 00:05:00|74276.5|74256.5|74255.3|74235.3|74277.1|74257.1|74248.2|74228.2|468
1668039000000|2022-11-10 00:10:00|74253.5|74233.5|74252.7|74232.7|74257.3|74237.3|74246.8|74226.8|478
1668039300000|2022-11-10 00:15:00|74253|74233|74227.1|74207.1|74256.3|74236.3|74223.5|74206.4|415
1668039600000|2022-11-10 00:20:00|74227.2|74207.2|74224.6|74204.6|74229.2|74209.2|74207.9|74187.9|574
1668039900000|2022-11-10 00:25:00|74224.7|74204.7|74223.7|74203.7|74236.4|74216.4|74220.2|74200.4|508
1668040200000|2022-11-10 00:30:00|74223.6|74203.6|74231.6|74211.6|74232.2|74212.2|74216.7|74196.7|458
1668040500000|2022-11-10 00:35:00|74231.4|74211.4|74194.7|74174.7|74231.4|74211.4|74190.4|74170.4|445
1668040800000|2022-11-10 00:40:00|74195.3|74175.3|74217.7|74197.7|74218.3|74198.3|74191.6|74171.6|460
1668041100000|2022-11-10 00:45:00|74217.6|74197.6|74223.4|74203.4|74224.8|74204.8|74210.7|74190.7|483
1668041400000|2022-11-10 00:50:00|74223.5|74203.5|74255.7|74235.7|74265.5|74245.5|74223.4|74203.4|617
1668041700000|2022-11-10 00:55:00|74254.3|74234.3|74234.6|74214.6|74261.9|74241.9|74234.3|74214.3|471
1668042000000|2022-11-10 01:00:00|74233.8|74213.8|74203.2|74183.2|74235.1|74215.1|74197.9|74177.9|567
1668042300000|2022-11-10 01:05:00|74202.9|74182.9|74194.7|74174.7|74203.4|74183.4|74174.9|74154.9|610
1668042600000|2022-11-10 01:10:00|74194.8|74174.8|74205.9|74185.9|74210.2|74190.2|74194.3|74174.3|491
1668042900000|2022-11-10 01:15:00|74207.3|74187.3|74184.2|74164.2|74220.7|74200.7|74183.9|74163.9|600
1668043200000|2022-11-10 01:20:00|74185.9|74165.9|74190.2|74170.2|74217.8|74197.8|74184.6|74164.6|625
1668043500000|2022-11-10 01:25:00|74190.5|74170.5|74183.4|74163.4|74207.5|74187.5|74178.8|74158.8|681
1668043800000|2022-11-10 01:30:00|74184.7|74164.7|74206.9|74186.9|74216.2|74196.2|74182.4|74162.4|670
1668044100000|2022-11-10 01:35:00|74207.1|74187.1|74238.7|74218.7|74239.6|74219.6|74197.9|74177.9|672
1668044400000|2022-11-10 01:40:00|74239.4|74219.4|74228.2|74208.2|74248.3|74228.3|74218.5|74198.5|580
1668044700000|2022-11-10 01:45:00|74228.3|74208.3|74227.3|74207.3|74251.8|74231.8|74223.7|74203.7|657
1668045000000|2022-11-10 01:50:00|74227.2|74207.2|74218.2|74198.2|74243.8|74223.8|74210.7|74192.7|620
1668045300000|2022-11-10 01:55:00|74218.3|74198.3|74214.4|74194.4|74242.5|74222.5|74201.9|74181.9|657
1668045600000|2022-11-10 02:00:00|74214|74194|74223.5|74203.5|74227.4|74207.4|74204.4|74186.3|586
1668045900000|2022-11-10 02:05:00|74223|74203|74276.8|74256.8|74299.5|74279.5|74221.9|74201.9|702
1668046200000|2022-11-10 02:10:00|74277.2|74257.2|74279.6|74259.6|74298.2|74278.2|74272.3|74252.3|687
1668046500000|2022-11-10 02:15:00|74279.3|74259.3|74289.7|74269.7|74304.8|74284.8|74261.3|74241.3|627
1668046800000|2022-11-10 02:20:00|74288.7|74268.7|74307.4|74287.4|74313.8|74293.8|74280.9|74260.9|683
1668047100000|2022-11-10 02:25:00|74307.6|74287.6|74303.8|74283.8|74316.3|74296.3|74294.9|74274.9|647
1668047400000|2022-11-10 02:30:00|74302.5|74282.5|74253.1|74233.1|74309|74289|74247.1|74227.1|678
1668047700000|2022-11-10 02:35:00|74252.7|74232.7|74259|74239|74285.6|74265.6|74248.6|74228.6|666
1668048000000|2022-11-10 02:40:00|74258.7|74238.7|74261.6|74241.6|74283|74263|74256.3|74236.8|608
1668048300000|2022-11-10 02:45:00|74262|74242|74289.3|74269.3|74307.3|74287.3|74261.5|74241.5|573
1668048600000|2022-11-10 02:50:00|74289.2|74269.2|74300|74280|74309.4|74289.4|74279.9|74259.9|618
1668048900000|2022-11-10 02:55:00|74298.3|74278.3|74265|74245|74299.3|74279.3|74264.5|74244.5|564
1668049200000|2022-11-10 03:00:00|74265.1|74245.1|74256.7|74236.7|74279.6|74259.6|74255.9|74235.9|591
1668049500000|2022-11-10 03:05:00|74256.9|74236.9|74216.2|74196.2|74257.2|74237.2|74213.2|74193.2|665
1668049800000|2022-11-10 03:10:00|74216|74196|74217.4|74197.4|74232.1|74212.1|74209|74189|624
1668050100000|2022-11-10 03:15:00|74217.5|74197.5|74235.7|74215.7|74239.1|74219.1|74212.3|74192.3|525
1668050400000|2022-11-10 03:20:00|74237.9|74217.9|74242|74222|74243.3|74223.3|74218.1|74198.1|602
1668050700000|2022-11-10 03:25:00|74242.4|74222.4|74250.6|74230.6|74258.1|74238.1|74238.5|74218.5|598
1668051000000|2022-11-10 03:30:00|74251|74231|74224|74204|74253.3|74233.3|74221.6|74201.6|568
1668051300000|2022-11-10 03:35:00|74224.1|74204.1|74216|74196|74233.1|74213.1|74215.2|74195.2|460
1668051600000|2022-11-10 03:40:00|74215.9|74195.9|74194.9|74174.9|74216.2|74196.2|74193.1|74173.1|533
1668051900000|2022-11-10 03:45:00|74194.8|74174.8|74189.3|74169.3|74201|74181|74178.9|74158.9|498
1668052200000|2022-11-10 03:50:00|74189.5|74169.5|74186.6|74166.6|74200.2|74180.2|74184.9|74164.9|597
1668052500000|2022-11-10 03:55:00|74186.5|74166.5|74196|74176|74204.4|74184.4|74174.6|74154.6|628
1668052800000|2022-11-10 04:00:00|74196.6|74176.6|74185.3|74165.3|74201.7|74181.7|74178.2|74158.2|507
1668053100000|2022-11-10 04:05:00|74185.2|74165.2|74179.1|74159.1|74189.6|74169.6|74177.5|74157.5|440
1668053400000|2022-11-10 04:10:00|74178.9|74158.9|74186.9|74166.9|74187|74167|74174.6|74156.9|465
1668053700000|2022-11-10 04:15:00|74187.3|74167.3|74212.9|74192.9|74216.3|74196.3|74178.9|74158.9|482
1668054000000|2022-11-10 04:20:00|74213.8|74193.8|74202.7|74182.7|74219|74199|74200|74180|517
1668054300000|2022-11-10 04:25:00|74201.9|74181.9|74201.7|74181.7|74204.3|74184.3|74193.9|74173.9|395
1668054600000|2022-11-10 04:30:00|74201.9|74181.9|74204.6|74184.6|74214.9|74194.9|74195.1|74175.1|440
1668054900000|2022-11-10 04:35:00|74204.5|74184.5|74207.4|74187.4|74208.9|74188.9|74175.8|74155.8|514
1668055200000|2022-11-10 04:40:00|74207.3|74187.3|74190.7|74170.7|74211.1|74191.1|74189.9|74169.9|459
1668055500000|2022-11-10 04:45:00|74190.6|74170.6|74211.4|74191.4|74211.4|74191.4|74190.4|74170.4|412
1668055800000|2022-11-10 04:50:00|74211.1|74191.1|74191.8|74171.8|74213.2|74193.2|74186.8|74166.8|391
1668056100000|2022-11-10 04:55:00|74191.6|74171.6|74177.9|74157.9|74192.6|74172.6|74172.8|74154.6|452
1668056400000|2022-11-10 05:00:00|74177.8|74157.8|74162.6|74142.6|74198.2|74178.2|74135.6|74115.6|591
1668056700000|2022-11-10 05:05:00|74162.4|74142.4|74135.7|74115.7|74164.5|74144.5|74134|74114|661
1668057000000|2022-11-10 05:10:00|74136|74116|74132.8|74112.8|74151.6|74131.6|74130|74110|601
1668057300000|2022-11-10 05:15:00|74133.1|74113.1|74143.8|74123.8|74149.9|74129.9|74129.7|74109.7|568
1668057600000|2022-11-10 05:20:00|74143.7|74123.7|74137.2|74117.2|74148.8|74128.8|74134.9|74114.9|532
1668057900000|2022-11-10 05:25:00|74137.4|74117.4|74121.9|74101.9|74145.1|74125.1|74115.8|74095.8|597
1668058200000|2022-11-10 05:30:00|74122|74102|74126.1|74106.1|74132.4|74112.4|74116.1|74096.1|584
1668058500000|2022-11-10 05:35:00|74126|74106|74118.7|74098.7|74127|74107|74106.9|74086.9|490
1668058800000|2022-11-10 05:40:00|74118.8|74098.8|74141.6|74121.6|74151.5|74131.5|74112.4|74092.4|619
1668059100000|2022-11-10 05:45:00|74141.8|74121.8|74141.2|74121.2|74143.7|74123.7|74123.8|74103.8|531
1668059400000|2022-11-10 05:50:00|74141.1|74121.1|74139.9|74119.9|74148.1|74128.1|74132.2|74112.2|526
1668059700000|2022-11-10 05:55:00|74140.2|74120.2|74135.7|74115.7|74143.9|74123.9|74118.8|74098.8|562
1668060000000|2022-11-10 06:00:00|74134.2|74114.2|74115.2|74095.2|74145.5|74129.3|74103.9|74083.9|734
1668060300000|2022-11-10 06:05:00|74114.7|74094.7|74137.7|74117.7|74141.6|74122|74113.6|74093.6|662
1668060600000|2022-11-10 06:10:00|74138|74118|74114.3|74094.3|74151.7|74131.7|74113.4|74093.4|603
1668060900000|2022-11-10 06:15:00|74114.2|74094.2|74132.9|74112.9|74145.4|74125.4|74108.1|74088.1|603
1668061200000|2022-11-10 06:20:00|74134.2|74114.2|74147.7|74127.7|74153.4|74133.4|74134.2|74114.2|624
1668061500000|2022-11-10 06:25:00|74147.8|74127.8|74174.3|74154.3|74176.1|74156.1|74147.8|74127.8|635
1668061800000|2022-11-10 06:30:00|74174.5|74154.5|74165.4|74145.4|74178.3|74158.3|74161.4|74141.4|630
1668062100000|2022-11-10 06:35:00|74165.2|74145.2|74125.4|74105.4|74165.2|74145.2|74124.3|74104.3|712
1668062400000|2022-11-10 06:40:00|74126|74106|74088|74073|74129.8|74109.8|74086|74064.4|561
1668062700000|2022-11-10 06:45:00|74087.5|74072.5|74077|74057|74092.3|74073.2|74072.4|74052.4|591
1668063000000|2022-11-10 06:50:00|74077.5|74057.5|74126.1|74106.1|74129.3|74109.3|74076|74056|654
1668063300000|2022-11-10 06:55:00|74125.9|74105.9|74156.3|74133.8|74165.9|74145.9|74124.8|74104.8|679
1668063600000|2022-11-10 07:00:00|74157.1|74133.7|74195.6|74180.6|74203.2|74184.7|74157.1|74133.7|750
1668063900000|2022-11-10 07:05:00|74195.7|74180.7|74197.8|74182.8|74200.7|74184.5|74180.6|74163|614
1668064200000|2022-11-10 07:10:00|74197.4|74182.4|74219.3|74199.3|74240.1|74221.2|74196.3|74181.3|753
1668064500000|2022-11-10 07:15:00|74219.7|74199.7|74209.9|74189.9|74219.7|74199.7|74199.1|74179.2|688
1668064800000|2022-11-10 07:20:00|74209.8|74189.8|74281.6|74266.6|74283.1|74266.6|74209.5|74189.5|810
1668065100000|2022-11-10 07:25:00|74281.3|74266.3|74345.1|74325.1|74348.8|74330.9|74263.4|74243.4|872
1668065400000|2022-11-10 07:30:00|74345.5|74325.5|74365.3|74345.3|74376.3|74357.5|74333.7|74316.8|802
1668065700000|2022-11-10 07:35:00|74365.2|74345.2|74346.8|74331.8|74368.4|74353.4|74324|74307.2|752
1668066000000|2022-11-10 07:40:00|74350.9|74335.9|74336.3|74316.3|74377.8|74362.8|74325.5|74310.5|741
1668066300000|2022-11-10 07:45:00|74335.9|74315.9|74327.7|74307.7|74352.2|74332.2|74313|74293|713
1668066600000|2022-11-10 07:50:00|74328|74308|74359.9|74344.9|74363.4|74348.4|74319|74301.7|662
1668066900000|2022-11-10 07:55:00|74362.4|74342.4|74411|74391|74419.2|74400.7|74336.5|74320|823
1668067200000|2022-11-10 08:00:00|74411.7|74391.7|74320.3|74305.3|74438.5|74418.5|74309.9|74292.9|983
1668067500000|2022-11-10 08:05:00|74320.1|74305.1|74307.3|74287.3|74339.5|74323.9|74287.2|74272.2|894
1668067800000|2022-11-10 08:10:00|74303.2|74288.2|74380|74365|74386.6|74369.7|74299.6|74284.6|785
1668068100000|2022-11-10 08:15:00|74379.5|74364.5|74330.5|74310.5|74385.1|74369.3|74317.4|74301.3|805
1668068400000|2022-11-10 08:20:00|74332|74312|74368.1|74353.1|74380.5|74363.7|74317|74298.8|726
1668068700000|2022-11-10 08:25:00|74369.6|74349.6|74395.7|74380.7|74404.6|74387.2|74347.9|74331|741
1668069000000|2022-11-10 08:30:00|74398|74378|74445|74430|74476.3|74461.3|74391.1|74374.9|879
1668069300000|2022-11-10 08:35:00|74445.7|74430.7|74436.7|74416.7|74466.6|74447.2|74424.5|74407.7|807
1668069600000|2022-11-10 08:40:00|74433.9|74413.9|74389.2|74369.2|74438.9|74419.8|74372.3|74354.4|855
1668069900000|2022-11-10 08:45:00|74388.6|74368.6|74424.1|74404.1|74431.7|74414.9|74378.8|74363.8|784
1668070200000|2022-11-10 08:50:00|74424.2|74404.2|74459.4|74444.4|74494.2|74476.8|74416|74398.9|782
1668070500000|2022-11-10 08:55:00|74458.1|74443.1|74457.5|74437.5|74472.9|74455.8|74431.3|74413.4|803
1668070800000|2022-11-10 09:00:00|74460.8|74440.8|74513.1|74493.1|74540.3|74525.3|74460.8|74440.8|873
1668071100000|2022-11-10 09:05:00|74512.6|74492.6|74468.8|74453.8|74522.9|74506.2|74459.3|74443.7|805
1668071400000|2022-11-10 09:10:00|74469.5|74454.5|74489.3|74474.3|74505|74485|74453.8|74436.6|836
1668071700000|2022-11-10 09:15:00|74491.1|74476.1|74551.9|74536.9|74573.3|74555.5|74471.9|74452.9|846
1668072000000|2022-11-10 09:20:00|74553.2|74533.2|74553.5|74538.5|74555.8|74540.8|74510.7|74492.5|804
1668072300000|2022-11-10 09:25:00|74554.6|74539.6|74555.7|74540.7|74561.6|74544.8|74508.8|74490.6|789
1668072600000|2022-11-10 09:30:00|74552.7|74537.7|74558.8|74538.8|74576.7|74556.7|74539.5|74521.9|804
1668072900000|2022-11-10 09:35:00|74559.2|74539.2|74558.1|74543.1|74591.1|74573.7|74555.5|74535.5|829
1668073200000|2022-11-10 09:40:00|74557.9|74542.9|74549.2|74529.2|74585|74567.3|74539.2|74523.2|832
1668073500000|2022-11-10 09:45:00|74551.2|74531.2|74640.6|74625.6|74643|74625.6|74542.5|74525.1|841
1668073800000|2022-11-10 09:50:00|74636.4|74621.4|74616.4|74596.4|74639.3|74621.4|74605.3|74588.1|765
1668074100000|2022-11-10 09:55:00|74616|74601|74682|74662|74696.2|74676.2|74615.3|74596.7|783
1668074400000|2022-11-10 10:00:00|74681.4|74661.4|74643.4|74623.4|74684.9|74666.9|74627.8|74609.5|806
1668074700000|2022-11-10 10:05:00|74639.9|74624.9|74633.5|74613.5|74679.4|74660.4|74628.7|74613|820
1668075000000|2022-11-10 10:10:00|74631.1|74616.1|74636.6|74616.6|74673.3|74655|74631.1|74614.8|739
1668075300000|2022-11-10 10:15:00|74635.3|74615.3|74653.2|74638.2|74703|74684|74618.3|74603.3|798
1668075600000|2022-11-10 10:20:00|74660.7|74645.7|74850.4|74830.4|74852|74833.2|74660.7|74642.7|915
1668075900000|2022-11-10 10:25:00|74847.3|74832.3|74826.4|74811.4|74867.1|74848.1|74799.4|74782|915
1668076200000|2022-11-10 10:30:00|74825.1|74810.1|74740.9|74725.9|74834.8|74815.3|74724.2|74708|822
1668076500000|2022-11-10 10:35:00|74741.1|74726.1|74782.9|74762.9|74831.9|74815|74741|74724.9|823
1668076800000|2022-11-10 10:40:00|74781.5|74761.5|74790|74775|74797.8|74781.7|74744.6|74728|776
1668077100000|2022-11-10 10:45:00|74789.9|74774.9|74790.7|74770.7|74833.2|74813.2|74773.6|74755.2|834
1668077400000|2022-11-10 10:50:00|74790.1|74770.1|74815|74795|74833.9|74815.3|74787.4|74770|724
1668077700000|2022-11-10 10:55:00|74815.4|74795.4|74734.9|74714.9|74821.7|74803.7|74731.8|74711.8|791
1668078000000|2022-11-10 11:00:00|74730.7|74710.7|74838.8|74818.8|74840.1|74821.2|74714.1|74694.1|1002
1668078300000|2022-11-10 11:05:00|74838.7|74818.7|74861.3|74841.3|74876.5|74858.4|74828|74808|894
1668078600000|2022-11-10 11:10:00|74861.5|74841.5|74818.3|74798.3|74866.3|74848.1|74811.5|74791.9|856
1668078900000|2022-11-10 11:15:00|74818.1|74798.1|74795.1|74775.1|74824.5|74804.5|74782.1|74762.1|744
1668079200000|2022-11-10 11:20:00|74795.8|74775.8|74771.1|74751.1|74795.9|74775.9|74761.8|74743|800
1668079500000|2022-11-10 11:25:00|74771.2|74751.2|74751.3|74731.3|74784.9|74765|74748.8|74731.1|786
1668079800000|2022-11-10 11:30:00|74751.4|74731.4|74782.6|74767.6|74808.3|74793.3|74745.7|74728|723
1668080100000|2022-11-10 11:35:00|74781.3|74766.3|74783.6|74768.6|74804.4|74786.9|74768.4|74752|770
1668080400000|2022-11-10 11:40:00|74786.1|74766.1|74768.2|74753.2|74788.3|74770.9|74746.7|74729.6|781
1668080700000|2022-11-10 11:45:00|74771.3|74751.3|74801.8|74781.8|74806.4|74788.6|74756.3|74740.6|747
1668081000000|2022-11-10 11:50:00|74801.5|74781.5|74801.8|74786.8|74823.3|74808.3|74782|74766.7|745
1668081300000|2022-11-10 11:55:00|74802.2|74787.2|74812.8|74792.8|74825.5|74808.4|74792.1|74774.4|747
1668081600000|2022-11-10 12:00:00|74807.8|74791.6|74814.3|74799.3|74828.2|74811.9|74799.6|74784.6|717
1668081900000|2022-11-10 12:05:00|74811.1|74796.1|74780.9|74765.9|74813|74798|74768.4|74753.4|638
1668082200000|2022-11-10 12:10:00|74780.8|74765.8|74772.7|74757.7|74787.9|74770.9|74767.6|74751.5|657
1668082500000|2022-11-10 12:15:00|74772.6|74757.6|74776.9|74756.9|74784.6|74769.6|74755.2|74737.4|705
1668082800000|2022-11-10 12:20:00|74774.4|74759.4|74778.8|74763.8|74804.9|74787.9|74762.3|74744.8|710
1668083100000|2022-11-10 12:25:00|74778.9|74763.9|74802.7|74782.7|74805|74788.3|74766.1|74748.3|723
1668083400000|2022-11-10 12:30:00|74804.6|74787.7|74814.3|74794.3|74819.9|74803|74781.4|74766.4|645
1668083700000|2022-11-10 12:35:00|74815.5|74795.5|74828.2|74808.2|74829.5|74812.1|74803.2|74787|627
1668084000000|2022-11-10 12:40:00|74828.4|74808.4|74788.2|74773.2|74828.4|74811.5|74769.5|74751.3|758
1668084300000|2022-11-10 12:45:00|74788.4|74773.4|74821|74806|74827.2|74810.8|74781.9|74764.5|767
1668084600000|2022-11-10 12:50:00|74819.4|74804.4|74810.6|74795.6|74828.5|74811.7|74806|74790|776
1668084900000|2022-11-10 12:55:00|74811.1|74796.1|74770.6|74755.6|74817|74798|74755.6|74740.5|853
1668085200000|2022-11-10 13:00:00|74771.1|74756.1|74804.2|74789.2|74821.3|74806.3|74766.4|74751.4|922
1668085500000|2022-11-10 13:05:00|74804|74789|74780.2|74765.2|74815.5|74798.2|74775.2|74760.2|791
1668085800000|2022-11-10 13:10:00|74780.7|74765.7|74734.2|74714.2|74789.8|74774.8|74714.6|74699.6|838
1668086100000|2022-11-10 13:15:00|74726.9|74711.9|74725.9|74710.9|74774.8|74757.7|74716|74700|876
1668086400000|2022-11-10 13:20:00|74726|74711|74706|74686|74749.2|74734.1|74701.4|74681.4|870
1668086700000|2022-11-10 13:25:00|74705.3|74685.3|74700.7|74674.9|74742.6|74694.2|74649.6|74629.6|841
1668087000000|2022-11-10 13:30:00|74704|74678.2|73768.4|73748.4|74727.9|74689.2|73734.6|73714.6|853
1668087300000|2022-11-10 13:35:00|73767.1|73747.1|73690.3|73670.3|73823.7|73803.7|73619.2|73599.2|840
1668087600000|2022-11-10 13:40:00|73692.6|73672.6|73509|73489|73743.4|73723.4|73504.5|73484.5|832
1668087900000|2022-11-10 13:45:00|73512.6|73492.6|73381.1|73361.1|73527.1|73507.1|73220.5|73204|821
1668088200000|2022-11-10 13:50:00|73383.5|73363.5|73472.6|73452.6|73487.2|73467.2|73352|73332|830
1668088500000|2022-11-10 13:55:00|73470.5|73450.5|73488.5|73473.5|73615|73595|73451.7|73433.8|838
1668088800000|2022-11-10 14:00:00|73485.7|73470.7|73570.3|73550.3|73580.3|73564.6|73453.6|73436.3|829
1668089100000|2022-11-10 14:05:00|73566.8|73546.8|73443.1|73423.1|73566.8|73546.8|73440.9|73420.9|828
1668089400000|2022-11-10 14:10:00|73441.9|73421.9|73389.1|73369.1|73441.9|73421.9|73328.5|73308.5|820
1668089700000|2022-11-10 14:15:00|73387.4|73367.4|73378.6|73358.6|73469.4|73449.4|73337.7|73317.7|821
1668090000000|2022-11-10 14:20:00|73378.9|73358.9|73294.7|73274.7|73436.3|73416.3|73294.7|73274.7|815
1668090300000|2022-11-10 14:25:00|73298|73278|73338.8|73318.8|73361.7|73341.7|73262.4|73242.4|822
1668090600000|2022-11-10 14:30:00|73330.4|73310.4|73383.1|73363.1|73407.8|73387.8|73294.5|73274.9|826
1668090900000|2022-11-10 14:35:00|73379.6|73359.6|73357|73342|73440.9|73420.9|73307.7|73287.7|837
1668091200000|2022-11-10 14:40:00|73354.1|73334.1|73323.1|73303.1|73444.8|73424.8|73277.1|73257.1|828
1668091500000|2022-11-10 14:45:00|73322.7|73302.7|73239.4|73219.4|73336.6|73316.6|73223|73203|829
1668091800000|2022-11-10 14:50:00|73234.2|73214.2|73187.7|73167.7|73298.5|73280.3|73187.2|73167.2|837
1668092100000|2022-11-10 14:55:00|73174.3|73154.3|73199.8|73179.8|73272.4|73252.4|73173|73153|823
1668092400000|2022-11-10 15:00:00|73192|73172|73241.1|73221.1|73267.2|73247.2|73153.3|73133.3|818
1668092700000|2022-11-10 15:05:00|73240.5|73220.5|73157.9|73142.9|73283.8|73265.1|73125.2|73108.1|829
1668093000000|2022-11-10 15:10:00|73155.6|73140.6|73327.5|73307.5|73327.5|73307.5|73131.8|73111.8|820
1668093300000|2022-11-10 15:15:00|73321.5|73306.5|73312.1|73292.1|73357.1|73340.3|73268.6|73248.6|834
1668093600000|2022-11-10 15:20:00|73312.2|73292.2|73159.5|73144.5|73318.9|73298.9|73138.8|73120.8|811
1668093900000|2022-11-10 15:25:00|73157|73142|73130|73110|73206.3|73191.3|73127.1|73110|824
1668094200000|2022-11-10 15:30:00|73126.9|73111.9|73165.4|73150.4|73230.8|73212.8|73118.1|73103.1|811
1668094500000|2022-11-10 15:35:00|73170|73150|73162.9|73147.9|73237.8|73219.7|73161.1|73144|801
1668094800000|2022-11-10 15:40:00|73169.5|73149.5|73127.2|73107.2|73173.4|73156.4|73066.4|73046.4|793
1668095100000|2022-11-10 15:45:00|73124.9|73109.9|73106.7|73086.7|73164.2|73147.7|73069.6|73051.3|802
1668095400000|2022-11-10 15:50:00|73108|73093|73095.6|73080.6|73142.6|73122.6|73076.9|73057.5|780
1668095700000|2022-11-10 15:55:00|73096.4|73081.4|73077.4|73057.4|73120.5|73101|73045.9|73030.9|772
1668096000000|2022-11-10 16:00:00|73077.5|73057.5|73151.4|73131.4|73153.2|73133.2|73074.6|73057.5|794
1668096300000|2022-11-10 16:05:00|73149|73129|73211.7|73196.7|73212.8|73196.8|73100.9|73084.7|793
1668096600000|2022-11-10 16:10:00|73213.8|73193.8|73232.4|73212.4|73254.3|73234.4|73181.6|73163.2|778
1668096900000|2022-11-10 16:15:00|73221.7|73206.7|73244.6|73224.6|73317.7|73302.7|73221.7|73204.8|781
1668097200000|2022-11-10 16:20:00|73240.8|73225.8|73197|73177|73260.3|73240.3|73181.6|73163.5|747
1668097500000|2022-11-10 16:25:00|73197.7|73177.7|73230.4|73210.4|73259.5|73243.4|73186.3|73166.4|728
1668097800000|2022-11-10 16:30:00|73225|73210|73165.6|73150.6|73235.4|73217.9|73157.6|73138.1|754
1668098100000|2022-11-10 16:35:00|73168.1|73148.1|73159.3|73144.3|73208.7|73188.7|73159.3|73141.1|730
1668098400000|2022-11-10 16:40:00|73159.5|73144.5|73190.5|73170.5|73193.8|73176.2|73130.5|73112.4|716
1668098700000|2022-11-10 16:45:00|73190.4|73170.4|73170.1|73150.1|73197.3|73179.9|73152.3|73133.5|712
1668099000000|2022-11-10 16:50:00|73170.4|73155.4|73114.3|73094.3|73176.5|73158.7|73106.2|73090.9|706
1668099300000|2022-11-10 16:55:00|73110.9|73095.9|73120.5|73105.5|73129.2|73111.5|73089.2|73071.8|687
1668099600000|2022-11-10 17:00:00|73117.8|73102.8|73134.6|73119.6|73141.1|73123.5|73110.5|73094|666
1668099900000|2022-11-10 17:05:00|73134.7|73119.7|73194.3|73174.3|73194.3|73174.3|73134.7|73119.5|635
1668100200000|2022-11-10 17:10:00|73193|73178|73181.6|73161.6|73206.2|73191.2|73179.3|73161.2|662
1668100500000|2022-11-10 17:15:00|73181.7|73161.7|73176.2|73156.2|73196.8|73179|73161.9|73143.8|663
1668100800000|2022-11-10 17:20:00|73177.7|73157.7|73241.6|73226.6|73276.9|73256.9|73172.7|73152.7|707
1668101100000|2022-11-10 17:25:00|73242.2|73222.2|73240.4|73225.4|73260|73242.3|73223.9|73205.9|655
1668101400000|2022-11-10 17:30:00|73237.8|73222.8|73294|73279|73312.2|73292.7|73237.8|73222.8|682
1668101700000|2022-11-10 17:35:00|73294.3|73274.3|73384.3|73364.3|73389.4|73369.4|73283.6|73267.9|639
1668102000000|2022-11-10 17:40:00|73383.7|73363.7|73366.5|73351.5|73451.7|73431.7|73357.1|73337.1|687
1668102300000|2022-11-10 17:45:00|73370.6|73350.6|73412.2|73392.2|73434.5|73414.5|73364.7|73345|665
1668102600000|2022-11-10 17:50:00|73412|73392|73349.1|73329.1|73412|73392|73340.5|73320.9|682
1668102900000|2022-11-10 17:55:00|73348.2|73328.2|73351.2|73331.2|73363.6|73344.3|73330.7|73310.7|592
1668103200000|2022-11-10 18:00:00|73349.7|73329.7|73308.1|73288.1|73353.2|73333.2|73263.1|73243.1|728
1668103500000|2022-11-10 18:05:00|73308.3|73288.3|73288.3|73268.3|73333.2|73314.9|73285.7|73265.7|719
1668103800000|2022-11-10 18:10:00|73286.3|73266.3|73225.4|73205.4|73289.6|73270.4|73219.7|73199.7|703
1668104100000|2022-11-10 18:15:00|73225.9|73205.9|73236.9|73216.9|73256.6|73238.6|73215.8|73195.8|619
1668104400000|2022-11-10 18:20:00|73237.7|73217.7|73280.9|73260.9|73286.9|73267.2|73230.4|73212|597
1668104700000|2022-11-10 18:25:00|73279.9|73264.9|73305|73285|73322.9|73302.9|73277.8|73259.1|667
1668105000000|2022-11-10 18:30:00|73302.3|73282.3|73300.1|73280.1|73319.5|73299.5|73266.4|73249|688
1668105300000|2022-11-10 18:35:00|73300.8|73280.8|73330.1|73310.1|73333.6|73313.6|73300.8|73280.8|628
1668105600000|2022-11-10 18:40:00|73330.2|73310.2|73277.8|73257.8|73340.5|73320.5|73264.3|73245.9|633
1668105900000|2022-11-10 18:45:00|73278|73258|73283.4|73263.4|73284.1|73266.3|73251.1|73232.4|632
1668106200000|2022-11-10 18:50:00|73283.5|73268.5|73289.4|73274.4|73311.6|73293.5|73273.8|73257.9|605
1668106500000|2022-11-10 18:55:00|73287|73272|73236.9|73216.9|73303.5|73285.4|73233.6|73215.7|588
1668106800000|2022-11-10 19:00:00|73237.2|73217.2|73226.1|73211.1|73245.8|73227.1|73207|73187.9|645
1668107100000|2022-11-10 19:05:00|73227.3|73212.3|73211|73191|73237.1|73217.5|73200|73182.8|595
1668107400000|2022-11-10 19:10:00|73211.9|73191.9|73196.4|73181.4|73226.2|73209.9|73196.4|73178.8|571
1668107700000|2022-11-10 19:15:00|73198|73178|73195.9|73180.9|73204|73185.6|73183.8|73164.5|554
1668108000000|2022-11-10 19:20:00|73195.8|73180.8|73191.9|73171.9|73215.2|73196|73183.1|73165.4|560
1668108300000|2022-11-10 19:25:00|73191.8|73171.8|73168.6|73148.6|73195.4|73177.8|73160.1|73141.9|530
1668108600000|2022-11-10 19:30:00|73168.1|73148.1|73150.6|73130.6|73181.1|73161.1|73148|73129.7|580
1668108900000|2022-11-10 19:35:00|73150.9|73130.9|73132|73117|73158|73139|73123.8|73106.6|547
1668109200000|2022-11-10 19:40:00|73132.1|73117.1|73145.5|73125.5|73152.6|73134.5|73124.5|73104.5|530
1668109500000|2022-11-10 19:45:00|73147|73127|73116.2|73096.2|73161.4|73141.8|73113.4|73094.7|546
1668109800000|2022-11-10 19:50:00|73116.3|73096.3|73072.5|73057.5|73121.8|73102.5|73060.3|73040.3|542
1668110100000|2022-11-10 19:55:00|73072.6|73057.6|73068.8|73053.8|73089.3|73072.3|73064.9|73047.9|523
1668110400000|2022-11-10 20:00:00|73071|73051|73069|73049|73091.9|73073.5|73064.8|73044.8|596
1668110700000|2022-11-10 20:05:00|73067.1|73047.1|73046.3|73026.3|73085.1|73068.2|73041.5|73022.6|598
1668111000000|2022-11-10 20:10:00|73047|73027|73045.9|73025.9|73052.2|73034.9|73035.5|73018.3|584
1668111300000|2022-11-10 20:15:00|73047.3|73027.3|73028.8|73008.8|73048.8|73030.4|73018.9|73002.3|516
1668111600000|2022-11-10 20:20:00|73028.7|73008.7|73023.1|73008.1|73036.8|73016.8|73011.7|72994.9|507
1668111900000|2022-11-10 20:25:00|73023.2|73008.2|73036.6|73016.6|73050.4|73030.5|73017|72998.8|567
1668112200000|2022-11-10 20:30:00|73036.4|73016.4|73054.5|73034.5|73054.7|73036.4|73019.5|73000.3|584
1668112500000|2022-11-10 20:35:00|73054.6|73034.6|73013.5|72998.5|73054.6|73037|73008|72990.2|602
1668112800000|2022-11-10 20:40:00|73013.9|72998.9|73013.3|72993.3|73027.9|73007.9|72994.9|72974.9|590
1668113100000|2022-11-10 20:45:00|73014.1|72994.1|73019.1|72999.1|73019.9|73002.2|72999|72982.5|472
1668113400000|2022-11-10 20:50:00|73018.9|72998.9|72992.9|72972.9|73018.9|72998.9|72983.7|72963.7|583
1668113700000|2022-11-10 20:55:00|72993|72973|72965.8|72945.8|73003.8|72983.8|72960.1|72940.1|631
1668114000000|2022-11-10 21:00:00|72962.8|72942.8|72941.3|72918.1|72979.4|72958|72904.2|72884.2|632
1668114300000|2022-11-10 21:05:00|72938.9|72918.9|72838.7|72818.7|72947.7|72927.7|72838.5|72817.3|627
1668114600000|2022-11-10 21:10:00|72839.1|72819.1|72861.4|72841.4|72865.1|72845.1|72786.3|72766.3|714
1668114900000|2022-11-10 21:15:00|72861.2|72841.2|72907.2|72887.2|72907.8|72887.7|72844.6|72824.6|656
1668115200000|2022-11-10 21:20:00|72907.4|72887.4|72863.3|72843.3|72908.7|72888.5|72844.5|72824.5|597
1668115500000|2022-11-10 21:25:00|72863|72843|72836.1|72816.1|72866.5|72846.5|72827.1|72807.1|554
1668115800000|2022-11-10 21:30:00|72836.6|72816.6|72860.3|72838.6|72862.7|72839.4|72815.9|72795.9|613
1668116100000|2022-11-10 21:35:00|72859.7|72835.4|72895.5|72874.5|72898.9|72877.5|72857|72835.4|442
1668116400000|2022-11-10 21:40:00|72894.2|72874.2|72904.9|72884.9|72912.9|72889.9|72883.9|72857.8|510
1668116700000|2022-11-10 21:45:00|72905.1|72885.1|72910.5|72881.1|73079.2|72980.2|72901.7|72834.8|405
1668117000000|2022-11-10 21:50:00|72912.8|72881|72922.6|72870.3|72972.1|72891.7|72878.8|72779.8|254
1668117300000|2022-11-10 21:55:00|72918.5|72865.7|72906.2|72817.8|72933.2|72876.4|72880.2|72788.3|595
1668117600000|2022-11-10 22:00:00|72908.4|72813.2|72932.5|72845.3|72944.2|72874.2|72898.7|72803.3|98
1668117900000|2022-11-10 22:05:00|72945.7|72846.7|72918|72897.6|72945.7|72898.7|72907.7|72837.1|105
1668118200000|2022-11-10 22:10:00|72918.3|72897.9|72956.8|72929.8|72969.8|72931.5|72900.5|72863.6|262
1668118500000|2022-11-10 22:15:00|72958.7|72929.5|72938.6|72895.5|72975.3|72929.8|72923.6|72884.7|253
1668118800000|2022-11-10 22:20:00|72938.5|72895.6|72929.2|72905.1|72943.7|72907.1|72925.9|72876.2|134
1668119100000|2022-11-10 22:25:00|72930.2|72906.2|72926.7|72903.2|72935.9|72909|72921.5|72884.1|98
1668119400000|2022-11-10 22:30:00|72926.6|72904.6|72929.2|72900.9|72937.5|72908.2|72913.2|72870.8|309
1668119700000|2022-11-10 22:35:00|72929.9|72900.2|72935.5|72915.5|72974.6|72930.4|72914|72887|680
1668120000000|2022-11-10 22:40:00|72940.3|72916|72952.6|72909.7|72962.3|72926.5|72931.2|72888.9|584
1668120300000|2022-11-10 22:45:00|72950.6|72910.1|72961.9|72933.4|72981.2|72935.3|72941.7|72898.3|648
1668120600000|2022-11-10 22:50:00|72962.6|72932.1|72980.4|72933.8|72983.8|72948.1|72961.3|72925.1|311
1668120900000|2022-11-10 22:55:00|72981.8|72933.9|72986.5|72919.7|72997.1|72958.2|72957.3|72898.1|565
1668121200000|2022-11-10 23:00:00|72956.2|72899.9|72979.5|72948.4|72992|72953.6|72945.4|72899.9|549
1668121500000|2022-11-10 23:05:00|72978.3|72951.4|72987.5|72963.7|73034.3|73013.5|72975.4|72946.9|544
1668121800000|2022-11-10 23:10:00|72987.7|72964.5|72980.7|72960.7|72995.1|72974.4|72968.9|72944.3|483
1668122100000|2022-11-10 23:15:00|72980.3|72960.3|72956.3|72936.3|72987.6|72967.6|72947.9|72926.8|476
1668122400000|2022-11-10 23:20:00|72956.2|72936.2|72945.1|72925.1|72963.9|72943.9|72916.7|72896.7|505
1668122700000|2022-11-10 23:25:00|72945.8|72925.8|72968.9|72948.9|72984.5|72964.5|72937.4|72917.4|506
1668123000000|2022-11-10 23:30:00|72968.4|72948.4|72965.6|72945.6|72979.3|72959.9|72960.1|72940.1|512
1668123300000|2022-11-10 23:35:00|72962.7|72942.7|72960.4|72940.4|72968|72948|72951|72927.8|504
1668123600000|2022-11-10 23:40:00|72959.7|72939.7|72995.1|72975.1|73003.4|72983.4|72958.4|72938.4|396
1668123900000|2022-11-10 23:45:00|72995.4|72975.4|73006.9|72986.9|73012.9|72992.9|72992.9|72972.9|390
1668124200000|2022-11-10 23:50:00|73007.7|72987.7|72987.9|72967.9|73022.3|73002.3|72986.8|72966.8|524
1668124500000|2022-11-10 23:55:00|72989.7|72969.7|73005.9|72985.9|73008.6|72988.6|72976|72956|426
1668124800000|2022-11-11 00:00:00|73006.1|72986.1|73012.1|72992.1|73018.3|72998.7|72975.6|72955.6|516
1668125100000|2022-11-11 00:05:00|73013|72993|72997.2|72982.2|73014.7|72998|72970.4|72950.4|565
1668125400000|2022-11-11 00:10:00|72998.9|72978.9|73016.9|73001.9|73030.7|73013.9|72986|72969.5|497
1668125700000|2022-11-11 00:15:00|73016.2|73001.2|73022.7|73007.7|73028.9|73013.9|73002.4|72986.7|446
1668126000000|2022-11-11 00:20:00|73023.2|73008.2|73011.2|72991.2|73031.9|73015.9|73008.8|72988.8|414
1668126300000|2022-11-11 00:25:00|73013.4|72993.4|73019.5|72999.5|73023.3|73003.3|72993|72973|427
1668126600000|2022-11-11 00:30:00|73019.6|72999.6|73052.9|73032.9|73053.5|73033.5|73012.4|72992.4|514
1668126900000|2022-11-11 00:35:00|73052.3|73032.3|73108.2|73088.2|73123.7|73100.1|73044|73023.1|585
1668127200000|2022-11-11 00:40:00|73108.9|73088.9|73093|73073|73108.9|73088.9|73083.3|73063.3|515
1668127500000|2022-11-11 00:45:00|73093.2|73073.2|73089.8|73074.8|73117.4|73101.7|73089.7|73070.7|546
1668127800000|2022-11-11 00:50:00|73089.7|73074.7|73065|73045|73100.6|73080.6|73063.8|73045|635
1668128100000|2022-11-11 00:55:00|73065.7|73045.7|73055.7|73035.7|73075.3|73059.3|73043.2|73025|540
1668128400000|2022-11-11 01:00:00|73055.5|73035.5|73041|73021|73066.5|73047.1|73023.5|73001|597
1668128700000|2022-11-11 01:05:00|73039|73024|73065.2|73045.2|73078.9|73060.4|73014|72993.8|568
1668129000000|2022-11-11 01:10:00|73062.1|73042.1|73063.2|73043.2|73081.4|73061.4|73048.8|73028.8|592
1668129300000|2022-11-11 01:15:00|73062.8|73042.8|73062.1|73042.1|73084.5|73066.5|73038.8|73018.8|547
1668129600000|2022-11-11 01:20:00|73065.3|73045.3|73060.8|73040.8|73080|73060.1|73040.6|73022.9|513
1668129900000|2022-11-11 01:25:00|73059.1|73044.1|73078.4|73058.4|73089.6|73071.6|73046.5|73026.5|470
1668130200000|2022-11-11 01:30:00|73079.1|73059.1|73147.8|73127.8|73168.5|73148.5|73078.4|73058.4|616
1668130500000|2022-11-11 01:35:00|73147.4|73127.4|73169.9|73149.9|73175|73155|73123.6|73103.6|609
1668130800000|2022-11-11 01:40:00|73169|73149|73176.9|73156.9|73190.7|73170.7|73153.7|73136.5|568
1668131100000|2022-11-11 01:45:00|73177.2|73157.2|73162.8|73142.8|73205.9|73185.9|73144.3|73125.9|583
1668131400000|2022-11-11 01:50:00|73163.2|73143.2|73188.8|73168.8|73189.4|73169.4|73148.4|73129.2|530
1668131700000|2022-11-11 01:55:00|73187.6|73167.6|73184.5|73164.5|73192.8|73174.8|73153.9|73133.9|535
1668132000000|2022-11-11 02:00:00|73184.9|73164.9|73156.4|73136.4|73185|73165|73152|73132|506
1668132300000|2022-11-11 02:05:00|73157|73137|73076.6|73056.6|73159.6|73139.6|73065.6|73045.6|568
1668132600000|2022-11-11 02:10:00|73076.4|73056.4|73077.3|73057.3|73086.6|73066.6|73047.3|73027.3|456
1668132900000|2022-11-11 02:15:00|73077.1|73057.1|73067.8|73047.8|73090.4|73070.4|73067.8|73047.8|500
1668133200000|2022-11-11 02:20:00|73068.4|73048.4|73050.6|73030.6|73068.4|73048.4|72998.8|72978.8|554
1668133500000|2022-11-11 02:25:00|73050.5|73030.5|73049.5|73029.5|73070.1|73055|73044.2|73025.9|483
1668133800000|2022-11-11 02:30:00|73047.6|73027.6|73015.8|72995.8|73047.6|73027.6|73006.9|72986.9|548
1668134100000|2022-11-11 02:35:00|73013|72998|73012.6|72992.6|73030.7|73010.7|72995.6|72976.6|501
1668134400000|2022-11-11 02:40:00|73012.8|72992.8|73069|73049|73069.9|73049.9|73012.8|72992.8|573
1668134700000|2022-11-11 02:45:00|73068.1|73048.1|73050.8|73030.8|73068.1|73048.1|73036.9|73019|519
1668135000000|2022-11-11 02:50:00|73050.7|73030.7|73072.3|73052.3|73077.7|73058.7|73046.1|73023.5|411
1668135300000|2022-11-11 02:55:00|73073.3|73053.3|72984.8|72964.8|73073.3|73053.3|72956.2|72936.2|559
1668135600000|2022-11-11 03:00:00|72985|72965|73015.7|72995.7|73023.2|73004|72973.1|72955.7|558
1668135900000|2022-11-11 03:05:00|73015.1|72995.1|73042|73022|73045.9|73025.9|73009.8|72989.8|523
1668136200000|2022-11-11 03:10:00|73041.7|73021.7|73026.6|73006.6|73048.7|73028.4|73016.2|72996.2|476
1668136500000|2022-11-11 03:15:00|73026.8|73006.8|73043|73023|73047.4|73026|73011.3|72991.3|437
1668136800000|2022-11-11 03:20:00|73042.8|73022.8|73038.5|73018.5|73054.9|73032.9|73034.3|73014.3|419
1668137100000|2022-11-11 03:25:00|73039.4|73019.4|73046.8|73026.8|73048.1|73028.1|73021.6|73001.6|369
1668137400000|2022-11-11 03:30:00|73046.9|73026.9|73056.7|73036.7|73066.1|73046.1|73044.6|73023.1|417
1668137700000|2022-11-11 03:35:00|73057.3|73037.3|73046.2|73026.2|73071.1|73051.1|73046.2|73026.2|429
1668138000000|2022-11-11 03:40:00|73046.3|73026.3|73047.7|73027.7|73063.8|73039.4|73031.6|73011.6|467
1668138300000|2022-11-11 03:45:00|73045.9|73025.9|73057.7|73037.7|73063.1|73043.5|73042.7|73022.7|398
1668138600000|2022-11-11 03:50:00|73057.4|73037.4|73037.3|73017.3|73058.7|73040.7|73030.8|73011.9|433
1668138900000|2022-11-11 03:55:00|73038|73018|73054.9|73034.9|73064.8|73047.3|73019.4|72999.4|436
1668139200000|2022-11-11 04:00:00|73055.1|73035.1|73082.2|73062.2|73085.8|73065.4|73053.9|73033.9|434
1668139500000|2022-11-11 04:05:00|73081.2|73061.2|73076.9|73056.9|73094.1|73076.1|73076.2|73054.9|353
1668139800000|2022-11-11 04:10:00|73077.1|73057.1|73082.1|73062.1|73096.2|73075.6|73074.5|73048.3|428
1668140100000|2022-11-11 04:15:00|73082.9|73062.9|73092.1|73072.1|73095.9|73075.9|73082.7|73059.8|422
1668140400000|2022-11-11 04:20:00|73092|73072|73088.8|73068.8|73101.4|73081.8|73087.1|73065.5|409
1668140700000|2022-11-11 04:25:00|73088.3|73068.3|73069.9|73049.9|73096.6|73074.8|73065.4|73045.4|422
1668141000000|2022-11-11 04:30:00|73068.9|73048.9|73049.3|73029.3|73070.8|73052.9|73048.9|73028.9|342
1668141300000|2022-11-11 04:35:00|73049.9|73029.9|73069.2|73054.2|73069.2|73054.2|73018.2|72999|410
1668141600000|2022-11-11 04:40:00|73069|73054|73014|72994|73072.5|73057.5|73014|72994|444
1668141900000|2022-11-11 04:45:00|73014.4|72994.4|73029.9|73009.9|73040.8|73022.1|73014.4|72994.4|454
1668142200000|2022-11-11 04:50:00|73029.2|73009.2|73018|72998|73033.7|73017.4|73007.3|72986.5|465
1668142500000|2022-11-11 04:55:00|73017.1|72997.1|72998|72978|73017.1|72997.1|72980.2|72961.7|487
1668142800000|2022-11-11 05:00:00|72998.3|72978.3|72976.8|72956.8|73018.8|73001.3|72971|72952.3|553
1668143100000|2022-11-11 05:05:00|72976.9|72956.9|72984.8|72964.8|72990.4|72971.2|72945.6|72925.6|479
1668143400000|2022-11-11 05:10:00|72984.7|72964.7|72928.4|72908.4|72991.9|72971.9|72923.6|72903.6|480
1668143700000|2022-11-11 05:15:00|72930.4|72910.4|72944.9|72924.9|72964.7|72944.7|72928.8|72908.8|494
1668144000000|2022-11-11 05:20:00|72944.5|72924.5|72915.9|72895.9|72946.3|72930.1|72911.1|72892.1|447
1668144300000|2022-11-11 05:25:00|72915.3|72895.3|72858.8|72837.5|72922.4|72903.5|72849.1|72829.1|480
1668144600000|2022-11-11 05:30:00|72859.8|72839.8|72818.2|72798.2|72866|72846|72815.9|72795.9|722
1668144900000|2022-11-11 05:35:00|72816|72796|72866.2|72846.2|72866.5|72847.6|72792|72772|659
1668145200000|2022-11-11 05:40:00|72866.1|72846.1|72855.2|72835.2|72902|72882|72852.4|72832.4|654
1668145500000|2022-11-11 05:45:00|72855.8|72835.8|72787.3|72767.3|72870.9|72850.9|72782.5|72762.5|586
1668145800000|2022-11-11 05:50:00|72788.4|72768.4|72795.7|72775.7|72837.6|72817.6|72784.8|72764.8|566
1668146100000|2022-11-11 05:55:00|72795.8|72775.8|72809.5|72789.5|72836.2|72816.2|72781.5|72761.5|605
1668146400000|2022-11-11 06:00:00|72809.4|72789.4|72712|72692|72824.5|72804.5|72711|72691|678
1668146700000|2022-11-11 06:05:00|72713.8|72693.8|72754.2|72734.2|72757.4|72737.4|72697.3|72677.3|687
1668147000000|2022-11-11 06:10:00|72752.2|72732.2|72815.9|72795.9|72816.8|72796.8|72744.1|72724.1|652
1668147300000|2022-11-11 06:15:00|72816.3|72796.3|72796|72776|72817.2|72797.2|72789.4|72769.4|573
1668147600000|2022-11-11 06:20:00|72796.8|72776.8|72803.4|72783.4|72809.6|72789.6|72762.3|72742.3|539
1668147900000|2022-11-11 06:25:00|72805.5|72785.5|72810.9|72790.9|72823.1|72803.1|72789.8|72769.8|553
1668148200000|2022-11-11 06:30:00|72810.8|72790.8|72820.9|72800.9|72846.9|72826.9|72809.9|72789.9|562
1668148500000|2022-11-11 06:35:00|72820.8|72800.8|72855.7|72835.7|72860.7|72837.4|72820.1|72800.1|528
1668148800000|2022-11-11 06:40:00|72855.9|72835.9|72864.4|72844.4|72888.8|72869.4|72843.6|72823.6|541
1668149100000|2022-11-11 06:45:00|72864.5|72844.5|72850.3|72830.3|72864.8|72844.8|72813.5|72794.5|537
1668149400000|2022-11-11 06:50:00|72850.5|72830.5|72859.5|72844.5|72862.7|72844.5|72834|72814|529
1668149700000|2022-11-11 06:55:00|72860.1|72845.1|72811.2|72791.2|72876.1|72856.1|72807|72781|529
1668150000000|2022-11-11 07:00:00|72798.4|72778.4|72804.4|72784.4|72842.5|72822.5|72785.1|72765.1|625
1668150300000|2022-11-11 07:05:00|72806.4|72786.4|72853.6|72838.6|72858.7|72841.3|72804.5|72784.5|636
1668150600000|2022-11-11 07:10:00|72855.2|72840.2|72787|72772|72865.4|72848.2|72776.2|72761.1|629
1668150900000|2022-11-11 07:15:00|72787.7|72767.7|72744.5|72729.5|72793.6|72778.4|72695.3|72678.7|623
1668151200000|2022-11-11 07:20:00|72744.2|72729.2|72708.9|72693.9|72746.7|72730.5|72694.4|72678.6|631
1668151500000|2022-11-11 07:25:00|72703|72688|72714.4|72699.4|72736.5|72718.8|72696.4|72677.3|661
1668151800000|2022-11-11 07:30:00|72710.6|72695.6|72706.4|72686.4|72715.7|72700.7|72658.2|72640.4|717
1668152100000|2022-11-11 07:35:00|72706.9|72686.9|72680.3|72660.3|72731.2|72714.3|72674.9|72657.8|688
1668152400000|2022-11-11 07:40:00|72679.5|72659.5|72667.3|72652.3|72693.4|72676.7|72662.6|72644.9|614
1668152700000|2022-11-11 07:45:00|72669.3|72654.3|72632.3|72617.3|72684.4|72669.4|72630.7|72614.6|636
1668153000000|2022-11-11 07:50:00|72634.5|72614.5|72637.9|72617.9|72638.3|72621.5|72563.8|72543.8|676
1668153300000|2022-11-11 07:55:00|72637.8|72617.8|72626|72606|72653.7|72637.5|72594.4|72575.4|713
1668153600000|2022-11-11 08:00:00|72629.7|72609.7|72672.7|72652.7|72695.4|72680.4|72611.2|72591.2|760
1668153900000|2022-11-11 08:05:00|72673.2|72653.2|72722.1|72702.1|72743.5|72723.5|72669.2|72650.5|733
1668154200000|2022-11-11 08:10:00|72726.4|72706.4|72722.9|72702.9|72758.6|72738.6|72712.3|72692.3|709
1668154500000|2022-11-11 08:15:00|72721.9|72701.9|72703.2|72683.2|72736.3|72716.3|72690.5|72671.2|720
1668154800000|2022-11-11 08:20:00|72703.4|72683.4|72653.2|72633.2|72740.5|72722.7|72645.7|72627.1|714
1668155100000|2022-11-11 08:25:00|72652.4|72632.4|72625.4|72610.4|72656.4|72641.4|72585|72565.4|733
1668155400000|2022-11-11 08:30:00|72629.9|72609.9|72608.3|72593.3|72640.9|72622.9|72594.3|72576.6|682
1668155700000|2022-11-11 08:35:00|72608.6|72593.6|72617.9|72597.9|72657|72637|72577.7|72559.3|706
1668156000000|2022-11-11 08:40:00|72617|72597|72519.4|72499.4|72625.8|72603.1|72511.5|72491.5|701
1668156300000|2022-11-11 08:45:00|72519.8|72499.8|72502.2|72487.2|72522.8|72504.9|72486.4|72467.6|740
1668156600000|2022-11-11 08:50:00|72505.1|72485.1|72470.6|72450.6|72507.6|72490.8|72443.8|72424.9|743
1668156900000|2022-11-11 08:55:00|72473.8|72453.8|72438.4|72418.4|72482.7|72462.7|72412.6|72393.7|723
1668157200000|2022-11-11 09:00:00|72435.6|72420.6|72477.8|72457.8|72514|72494.3|72429.4|72409.4|732
1668157500000|2022-11-11 09:05:00|72474.4|72454.4|72492.7|72477.7|72525.3|72508|72467.7|72449.5|686
1668157800000|2022-11-11 09:10:00|72492.5|72477.5|72525.9|72510.9|72541.2|72526.2|72471.7|72455|675
1668158100000|2022-11-11 09:15:00|72526.7|72511.7|72506.8|72486.8|72578.8|72558.8|72489.5|72458.9|721
1668158400000|2022-11-11 09:20:00|72502.1|72487.1|72549.1|72534.1|72554.3|72537.3|72498.7|72478.9|694
1668158700000|2022-11-11 09:25:00|72549.5|72534.5|72588.6|72568.6|72594.9|72576.2|72548.9|72531.2|652
1668159000000|2022-11-11 09:30:00|72586.8|72571.8|72590.6|72570.6|72600.1|72582|72575.2|72557.8|655
1668159300000|2022-11-11 09:35:00|72592.3|72572.3|72617.2|72597.2|72646.7|72628.5|72589|72572.1|682
1668159600000|2022-11-11 09:40:00|72613.8|72598.8|72576.3|72556.3|72632.6|72614.2|72573.1|72556.1|693
1668159900000|2022-11-11 09:45:00|72576.4|72556.4|72524.9|72509.9|72579.1|72559.1|72517|72497|689
1668160200000|2022-11-11 09:50:00|72524.3|72509.3|72509.3|72494.3|72529.2|72511.8|72479|72462.4|718
1668160500000|2022-11-11 09:55:00|72508.9|72493.9|72444|72424|72509.1|72493.9|72434.6|72416.1|686
1668160800000|2022-11-11 10:00:00|72441.5|72421.5|72473|72453|72489.5|72471.5|72368.6|72352.1|782
1668161100000|2022-11-11 10:05:00|72473.1|72453.1|72502.4|72482.4|72523.5|72505|72467.3|72449.3|741
1668161400000|2022-11-11 10:10:00|72503.2|72483.2|72419.7|72399.7|72518.3|72501.8|72416.1|72396.1|726
1668161700000|2022-11-11 10:15:00|72421.9|72401.9|72443.9|72423.9|72445.9|72430.4|72400.7|72385.7|732
1668162000000|2022-11-11 10:20:00|72443.8|72423.8|72511.2|72496.2|72513.5|72496.2|72421.8|72405.2|703
1668162300000|2022-11-11 10:25:00|72510.8|72495.8|72530.3|72515.3|72541.5|72521.8|72500|72481.9|652
1668162600000|2022-11-11 10:30:00|72533|72513|72451.8|72436.8|72533.5|72516.8|72442.7|72424.9|653
1668162900000|2022-11-11 10:35:00|72449.6|72434.6|72410.2|72395.2|72464.8|72445.9|72406.8|72390.4|710
1668163200000|2022-11-11 10:40:00|72410.8|72395.8|72436.9|72416.9|72481.3|72462.2|72410.5|72395.5|723
1668163500000|2022-11-11 10:45:00|72439.1|72419.1|72484.4|72464.4|72491.6|72471.6|72389.9|72372.6|728
1668163800000|2022-11-11 10:50:00|72484.1|72464.1|72487|72472|72512.4|72496.1|72465.6|72445.6|700
1668164100000|2022-11-11 10:55:00|72490|72470|72542.1|72522.1|72551.4|72533.7|72486.9|72468.1|671
1668164400000|2022-11-11 11:00:00|72540.9|72520.9|72480.9|72460.9|72547.4|72527.4|72477.2|72457.2|691
1668164700000|2022-11-11 11:05:00|72481|72461|72480.6|72460.6|72488.6|72471|72445.1|72427.4|648
1668165000000|2022-11-11 11:10:00|72480.5|72460.5|72480.2|72460.2|72495.8|72476.7|72458|72438|615
1668165300000|2022-11-11 11:15:00|72476|72456|72407|72392|72503.5|72486.4|72402.1|72385.4|646
1668165600000|2022-11-11 11:20:00|72406.9|72391.9|72396.6|72381.6|72432|72415.9|72371.8|72355.4|595
1668165900000|2022-11-11 11:25:00|72396.7|72381.7|72411.5|72396.5|72427.6|72410.2|72386|72369.4|612
1668166200000|2022-11-11 11:30:00|72407.8|72392.8|72336.8|72316.8|72418.1|72401.2|72326.6|72306.6|654
1668166500000|2022-11-11 11:35:00|72336.6|72316.6|72326.5|72311.5|72348.6|72333.2|72302.1|72284.5|659
1668166800000|2022-11-11 11:40:00|72329.8|72309.8|72300.8|72285.8|72332.3|72317.3|72273.8|72258.8|637
1668167100000|2022-11-11 11:45:00|72302.2|72287.2|72322|72307|72334.6|72319.6|72260.1|72245.1|603
1668167400000|2022-11-11 11:50:00|72323.5|72308.5|72263.6|72248.6|72326.2|72309.3|72262.4|72243.9|622
1668167700000|2022-11-11 11:55:00|72263.1|72248.1|72288.4|72268.4|72297.1|72279.6|72257.5|72241.3|660
1668168000000|2022-11-11 12:00:00|72288.5|72268.5|72266.6|72251.6|72330.3|72313|72248.3|72231.7|686
1668168300000|2022-11-11 12:05:00|72266.7|72251.7|72274.5|72259.5|72304|72289|72261.2|72244.8|660
1668168600000|2022-11-11 12:10:00|72275.3|72260.3|72283.5|72268.5|72299.8|72283.1|72261.5|72246.2|672
1668168900000|2022-11-11 12:15:00|72284.3|72269.3|72288|72268|72340.9|72325.4|72284.3|72268|671
1668169200000|2022-11-11 12:20:00|72285.8|72270.8|72300.6|72285.6|72336.4|72319.9|72276.8|72261.8|652
1668169500000|2022-11-11 12:25:00|72303.9|72288.9|72235.4|72215.4|72305.6|72290.6|72196.3|72176.3|658
1668169800000|2022-11-11 12:30:00|72234.5|72214.5|72249.3|72229.3|72257.9|72242.9|72209.6|72194.6|698
1668170100000|2022-11-11 12:35:00|72249.9|72229.9|72287.7|72272.7|72287.7|72272.7|72211|72194|662
1668170400000|2022-11-11 12:40:00|72287.5|72272.5|72273.2|72258.2|72309.3|72292.8|72272.4|72257.4|647
1668170700000|2022-11-11 12:45:00|72274.3|72259.3|72271.2|72256.2|72287.2|72271.2|72222.8|72207.8|623
1668171000000|2022-11-11 12:50:00|72270.5|72255.5|72200.4|72185.4|72295.4|72278.4|72174.1|72158.2|648
1668171300000|2022-11-11 12:55:00|72198.1|72183.1|72157.2|72142.2|72204.4|72189.4|72122.3|72107.3|732
1668171600000|2022-11-11 13:00:00|72148.4|72133.4|72137.6|72122.6|72203.2|72187.9|72137.6|72122.6|687
1668171900000|2022-11-11 13:05:00|72136.7|72121.7|72144.6|72129.6|72162.2|72146.6|72096.1|72078.5|653
1668172200000|2022-11-11 13:10:00|72147.8|72132.8|72171.4|72156.4|72188.1|72173.1|72128.4|72110.4|694
1668172500000|2022-11-11 13:15:00|72171.3|72156.3|72115|72095|72184.5|72168|72111.7|72095|625
1668172800000|2022-11-11 13:20:00|72106.1|72091.1|72076.6|72056.6|72136.9|72119.8|72076.6|72056.6|716
1668173100000|2022-11-11 13:25:00|72074.1|72054.1|72128.1|72113.1|72136.7|72117.3|72057|72037|752
1668173400000|2022-11-11 13:30:00|72127.6|72112.6|72188.6|72173.6|72198.4|72183.4|72112.1|72095.6|747
1668173700000|2022-11-11 13:35:00|72190.7|72175.7|72158.2|72143.2|72207.5|72189.7|72145.3|72128.5|716
1668174000000|2022-11-11 13:40:00|72157.8|72142.8|72159.3|72144.3|72177.4|72160.4|72124.3|72109.3|623
1668174300000|2022-11-11 13:45:00|72168.6|72153.6|72186.2|72171.2|72201.7|72184|72111.5|72096.5|702
1668174600000|2022-11-11 13:50:00|72189|72169|72141.5|72121.5|72191.2|72173.8|72138.7|72121.5|700
1668174900000|2022-11-11 13:55:00|72138.8|72123.8|72137.2|72122.2|72167.5|72150.4|72104.8|72089.8|705
1668175200000|2022-11-11 14:00:00|72138.3|72123.3|72104.6|72084.6|72157.8|72139.9|72090.1|72073.8|752
1668175500000|2022-11-11 14:05:00|72105|72085|72109.3|72094.3|72109.4|72094.4|72057.5|72042.5|713
1668175800000|2022-11-11 14:10:00|72108.4|72093.4|72107.6|72092.6|72117.9|72102.9|72088.2|72073.2|675
1668176100000|2022-11-11 14:15:00|72112.8|72097.8|72141.5|72126.5|72172.6|72155.2|72112.8|72097.8|744
1668176400000|2022-11-11 14:20:00|72145.6|72125.6|72225.5|72210.5|72229.2|72213.2|72138.8|72123.6|743
1668176700000|2022-11-11 14:25:00|72224.3|72209.3|72243.1|72223.1|72249.5|72234.5|72201.4|72184.2|731
1668177000000|2022-11-11 14:30:00|72239.2|72219.2|72312.4|72292.4|72315.2|72295.2|72228|72208|779
1668177300000|2022-11-11 14:35:00|72312.7|72292.7|72365.2|72350.2|72452.7|72432.7|72296.3|72276.3|798
1668177600000|2022-11-11 14:40:00|72366.1|72351.1|72422.7|72402.7|72464.7|72444.7|72343.3|72325.9|796
1668177900000|2022-11-11 14:45:00|72419.1|72404.1|72316.8|72301.8|72420.5|72404.4|72309.8|72294.6|750
1668178200000|2022-11-11 14:50:00|72317.7|72302.7|72313.3|72298.3|72322.9|72306.3|72261|72246|721
1668178500000|2022-11-11 14:55:00|72310.2|72295.2|72315.8|72281.5|72347.2|72328.1|72289.2|72269.2|730
1668178800000|2022-11-11 15:00:00|72352.3|72309.9|72317.4|72297.4|72397.2|72377.2|72247.6|72227.6|828
1668179100000|2022-11-11 15:05:00|72315.3|72295.3|72307.1|72287.1|72350.4|72335.4|72267.6|72247.6|820
1668179400000|2022-11-11 15:10:00|72306|72286|72188.4|72173.4|72309.8|72289.3|72170.2|72151.6|756
1668179700000|2022-11-11 15:15:00|72191.8|72176.8|72183.1|72168.1|72217.1|72199.4|72152.2|72134.6|743
1668180000000|2022-11-11 15:20:00|72182.9|72167.9|72185.6|72170.6|72196.3|72181.3|72128.3|72113.3|718
1668180300000|2022-11-11 15:25:00|72187.2|72167.2|72136.6|72121.6|72200.5|72183|72127.8|72112.8|724
1668180600000|2022-11-11 15:30:00|72136.8|72121.8|72120.8|72105.8|72148.4|72131.4|72117|72099|667
1668180900000|2022-11-11 15:35:00|72122|72107|72170.1|72150.1|72225.1|72210.1|72118|72100.9|736
1668181200000|2022-11-11 15:40:00|72172.2|72152.2|72162.1|72142.1|72234.5|72214.5|72154|72137.1|754
1668181500000|2022-11-11 15:45:00|72161.4|72141.4|72109.2|72089.2|72173.5|72153.8|72107.5|72089.2|781
1668181800000|2022-11-11 15:50:00|72106|72091|72086.1|72071.1|72107.9|72092.9|72050.5|72033.9|782
1668182100000|2022-11-11 15:55:00|72085|72070|72046.3|72031.3|72119.6|72104.6|72041.9|72024.3|790
1668182400000|2022-11-11 16:00:00|72049.9|72034.9|72064.2|72044.2|72077.7|72059.4|72029.6|72011.4|753
1668182700000|2022-11-11 16:05:00|72060.8|72045.8|72095.1|72080.1|72112.4|72096.8|72056.3|72037.7|735
1668183000000|2022-11-11 16:10:00|72096.6|72081.6|72091.2|72076.2|72125.3|72109.1|72074.7|72058.7|759
1668183300000|2022-11-11 16:15:00|72092.6|72077.6|72049.2|72034.2|72106.7|72090.5|72045.6|72030.6|750
1668183600000|2022-11-11 16:20:00|72048.8|72033.8|72028.4|72013.4|72052.3|72037.3|72002.2|71983.7|719
1668183900000|2022-11-11 16:25:00|72031.4|72011.4|72081.8|72061.8|72081.8|72065.7|72020.2|72004.4|723
1668184200000|2022-11-11 16:30:00|72081.2|72061.2|72110.8|72090.8|72144.7|72128.8|72080|72061.2|728
1668184500000|2022-11-11 16:35:00|72110.5|72090.5|72079.7|72059.7|72111.9|72094.9|72066.7|72048.5|699
1668184800000|2022-11-11 16:40:00|72079.9|72064.9|72023.9|72003.9|72082.9|72064.9|72001.6|71981.9|711
1668185100000|2022-11-11 16:45:00|72018.7|72003.7|71996.1|71976.1|72027.2|72011|71990.4|71975.4|685
1668185400000|2022-11-11 16:50:00|71995.3|71975.3|71999.1|71979.1|72009|71989.6|71951.6|71935|688
1668185700000|2022-11-11 16:55:00|71999|71979|71995.1|71975.1|72004.7|71986.7|71959.1|71940.9|694
1668186000000|2022-11-11 17:00:00|71998.2|71978.2|71991.7|71971.7|72007.1|71987.1|71968|71950.1|674
1668186300000|2022-11-11 17:05:00|71991.6|71971.6|71994.4|71974.4|72022|72004|71979.5|71961.9|673
1668186600000|2022-11-11 17:10:00|71994.1|71974.1|71974.7|71954.7|71996.9|71980.5|71960.4|71941.9|637
1668186900000|2022-11-11 17:15:00|71975|71955|71965.7|71950.7|71989.9|71972|71954|71938.7|539
1668187200000|2022-11-11 17:20:00|71968.7|71953.7|71985.3|71970.3|72000.5|71982.8|71968.7|71953.1|569
1668187500000|2022-11-11 17:25:00|71985.6|71970.6|71948.1|71933.1|71994.2|71976.3|71947.3|71930.5|552
1668187800000|2022-11-11 17:30:00|71948|71933|71995.7|71980.7|72021.4|72001.4|71947|71929.8|582
1668188100000|2022-11-11 17:35:00|71996.7|71976.7|71991.2|71971.2|72001.4|71984.7|71950.1|71934.8|598
1668188400000|2022-11-11 17:40:00|71990|71970|71970.6|71955.6|72009|71991.5|71970.5|71953|645
1668188700000|2022-11-11 17:45:00|71970.9|71955.9|71947.2|71927.2|71972.5|71956.2|71926.3|71910.2|569
1668189000000|2022-11-11 17:50:00|71940.3|71925.3|71918.9|71898.9|71951.2|71933.2|71911.4|71894.1|598
1668189300000|2022-11-11 17:55:00|71918.8|71898.8|71932.2|71917.2|71940.5|71923.5|71910.8|71895.6|570
1668189600000|2022-11-11 18:00:00|71932.1|71917.1|71946.9|71926.9|71961.6|71944.7|71920.5|71903.5|575
1668189900000|2022-11-11 18:05:00|71947.7|71927.7|71947.2|71927.2|71958.3|71941.9|71937.4|71919.9|494
1668190200000|2022-11-11 18:10:00|71947.4|71927.4|71955.2|71940.2|71957.9|71940.9|71920.3|71903.2|535
1668190500000|2022-11-11 18:15:00|71959.2|71939.2|71915.9|71900.9|71959.9|71939.9|71910.5|71894.2|532
1668190800000|2022-11-11 18:20:00|71916.2|71901.2|71914.6|71899.6|71934.5|71917.2|71903.2|71888.2|519
1668191100000|2022-11-11 18:25:00|71918.5|71898.5|71868.3|71848.3|71919.5|71902.5|71851|71836|590
1668191400000|2022-11-11 18:30:00|71868.2|71848.2|71856.1|71836.1|71878.9|71862.5|71850.2|71834.7|642
1668191700000|2022-11-11 18:35:00|71856.5|71836.5|71897.7|71877.7|71897.7|71881.5|71849.8|71834.4|562
1668192000000|2022-11-11 18:40:00|71897.6|71877.6|71886|71871|71912.7|71897.6|71869.9|71854.9|448
1668192300000|2022-11-11 18:45:00|71886.6|71871.6|71866.7|71851.7|71892.3|71874.9|71862.1|71845.1|438
1668192600000|2022-11-11 18:50:00|71866.4|71851.4|71849.5|71834.5|71871.9|71856.3|71847.1|71831|490
1668192900000|2022-11-11 18:55:00|71849|71834|71832.3|71817.3|71853.2|71836.7|71816.2|71801.2|504
1668193200000|2022-11-11 19:00:00|71832.7|71817.7|71841.5|71826.5|71856|71841|71824.7|71807.1|569
1668193500000|2022-11-11 19:05:00|71843.1|71828.1|71817.2|71802.2|71845.8|71829.8|71811.7|71796.7|507
1668193800000|2022-11-11 19:10:00|71816.7|71801.7|71835.5|71820.5|71847.5|71829.7|71810.4|71795.4|518
1668194100000|2022-11-11 19:15:00|71836.9|71821.9|71850.1|71835.1|71856.4|71839.5|71831.5|71816.5|523
1668194400000|2022-11-11 19:20:00|71849.9|71834.9|71835|71820|71857.9|71842.9|71824.1|71808.5|543
1668194700000|2022-11-11 19:25:00|71835.2|71820.2|71817.3|71797.3|71839|71822.8|71807.3|71792.3|536
1668195000000|2022-11-11 19:30:00|71817.1|71797.1|71820.8|71800.8|71821.4|71803.4|71795.3|71777.3|531
1668195300000|2022-11-11 19:35:00|71820.7|71800.7|71783.4|71768.4|71828.8|71811.4|71783.4|71765.9|514
1668195600000|2022-11-11 19:40:00|71783.5|71768.5|71821|71806|71836.5|71820.6|71783.5|71767.9|526
1668195900000|2022-11-11 19:45:00|71820.8|71805.8|71881|71861|71888.1|71868.1|71807.4|71789.9|482
1668196200000|2022-11-11 19:50:00|71880.6|71860.6|71835.5|71815.5|71883.3|71864.4|71827.5|71810.8|543
1668196500000|2022-11-11 19:55:00|71835.1|71815.1|71798.4|71778.4|71838.4|71819.1|71789.8|71773.7|549
1668196800000|2022-11-11 20:00:00|71797.5|71782.5|71859.9|71839.9|71866.3|71846.3|71797.5|71782.5|604
1668197100000|2022-11-11 20:05:00|71862.7|71842.7|71882.8|71862.8|71892.9|71872.9|71853|71833|605
1668197400000|2022-11-11 20:10:00|71881.5|71861.5|71860|71840|71898.6|71881.8|71859.2|71839.2|614
1668197700000|2022-11-11 20:15:00|71860.2|71840.2|71860.2|71840.2|71863.1|71843.1|71834.9|71814.9|635
1668198000000|2022-11-11 20:20:00|71859.3|71839.3|71849.2|71829.2|71861.3|71841.3|71839|71819|579
1668198300000|2022-11-11 20:25:00|71851.7|71831.7|71838.3|71818.3|71853.4|71833.4|71804.3|71784.3|595
1668198600000|2022-11-11 20:30:00|71839.7|71819.7|71854.6|71834.6|71861.9|71841.9|71833.9|71814.9|572
1668198900000|2022-11-11 20:35:00|71854.2|71834.2|71854.3|71834.3|71861.6|71843.9|71843.8|71823.8|548
1668199200000|2022-11-11 20:40:00|71854.4|71834.4|71828.5|71808.5|71857.2|71838.1|71820.8|71801|532
1668199500000|2022-11-11 20:45:00|71828.9|71808.9|71837.9|71817.9|71846.1|71826.1|71824.9|71804.9|514
1668199800000|2022-11-11 20:50:00|71822.4|71802.4|71822.3|71802.3|71839.9|71821.4|71806.6|71786.6|579
1668200100000|2022-11-11 20:55:00|71822.4|71802.4|71831.4|71811.4|71847.2|71827.2|71822.4|71802.4|562
1668200400000|2022-11-11 21:00:00|71831.5|71811.5|71828.9|71808.9|71842.2|71822.2|71823.7|71803.7|451
1668200700000|2022-11-11 21:05:00|71828.8|71808.8|71847.6|71827.6|71852.3|71832.3|71828.8|71808.8|321
1668201000000|2022-11-11 21:10:00|71847.7|71827.7|71838.8|71818.8|71848.2|71828.2|71837.4|71817.4|258
1668201300000|2022-11-11 21:15:00|71838.9|71818.9|71826.8|71806.8|71846.1|71826.1|71825.5|71805.5|360
1668201600000|2022-11-11 21:20:00|71826.7|71806.7|71825.7|71805.7|71832.8|71811.6|71819.8|71799.8|233
1668201900000|2022-11-11 21:25:00|71825.9|71805.9|71821.9|71801.9|71838|71807.4|71812|71775.7|407
1668202200000|2022-11-11 21:30:00|71822.8|71802.8|71818.7|71798.7|71827|71807|71818.6|71798|225
1668202500000|2022-11-11 21:35:00|71818.8|71798.8|71840|71820|71841|71821|71818.6|71798.6|176
1668202800000|2022-11-11 21:40:00|71838.9|71818.9|71840.2|71820.2|71842|71822|71820.7|71800.5|349
1668203100000|2022-11-11 21:45:00|71840.8|71820.8|71841.8|71821.8|71861|71826|71835.7|71802.1|419
1668203400000|2022-11-11 21:50:00|71841.6|71821.6|71854.9|71821.1|71858.7|71829|71831.5|71803.4|439
1668203700000|2022-11-11 21:55:00|71857.7|71821.8|71874|71808.3|71896.1|71827.4|71849.8|71778.2|432
1668373200000|2022-11-13 21:00:00|71782.7|71752.7|71870.4|71840.4|71900|71843.2|71782.7|71752.7|39
1668373500000|2022-11-13 21:05:00|71871.9|71841.9|71886.9|71856.9|71922.3|71856.9|71871.9|71798.3|14
1668373800000|2022-11-13 21:10:00|71883.1|71853.1|71908.3|71878.3|71948.7|71883|71883.1|71827.8|29
1668374100000|2022-11-13 21:15:00|71908.1|71878.1|71920.3|71890.3|71920.3|71890.3|71907.4|71877.4|20
1668374400000|2022-11-13 21:20:00|71910.6|71880.6|71920.3|71890.3|71920.3|71890.3|71910.5|71880.5|3
1668374700000|2022-11-13 21:25:00|71944.2|71864.5|71933.5|71833.7|71972.5|71918.7|71921.5|71823.6|49
1668375000000|2022-11-13 21:30:00|71936.5|71830.8|71933.2|71833.4|71972.5|71858.5|71933|71829.6|25
1668375300000|2022-11-13 21:35:00|71933.1|71833.3|71976.5|71863.2|71985.6|71884.9|71903.8|71829.5|50
1668375600000|2022-11-13 21:40:00|71911.2|71881.2|71907.5|71877.5|71976.5|71884.8|71902.6|71829.5|33
1668375900000|2022-11-13 21:45:00|71907.4|71877.4|71943.4|71913.4|72095.2|71981.2|71900.9|71823.9|40
1668376200000|2022-11-13 21:50:00|71942.7|71912.7|71971.1|71941.1|72068.8|71979.8|71915.8|71841.3|74
1668376500000|2022-11-13 21:55:00|71974.4|71944.4|71967.4|71937.4|72012.4|71959.4|71920.6|71854.2|53
1668376800000|2022-11-13 22:00:00|72002.3|71898.7|71981.3|71957.9|72025.3|71969.3|71947.5|71871.1|150
1668377100000|2022-11-13 22:05:00|71981.5|71958.1|72014.7|71975.8|72019.6|71982.6|71962.4|71911.3|172
1668377400000|2022-11-13 22:10:00|72013.9|71990.4|72097.6|72054.7|72135.5|72100|71996.1|71948.4|189
1668377700000|2022-11-13 22:15:00|72107.5|72062.3|72110.2|72089.8|72142.1|72102.8|72090.5|72062.3|158
1668378000000|2022-11-13 22:20:00|72131.3|72081.8|72112.5|72092.3|72147.2|72095.4|72085.6|72025.7|107
1668378300000|2022-11-13 22:25:00|72112.6|72091.6|72124.3|72089.5|72129.9|72092.4|72100.1|72066.4|51
1668378600000|2022-11-13 22:30:00|72099.9|72079.6|72038|72013.8|72128.6|72090.9|72011.7|71939.3|286
1668378900000|2022-11-13 22:35:00|72036.1|72015.6|72065|72036.3|72097.8|72049.9|72036.1|72015.2|119
1668379200000|2022-11-13 22:40:00|72063.7|72035|72079.3|72059.3|72125|72078.8|72059.4|72003.1|98
1668379500000|2022-11-13 22:45:00|72079.8|72059.8|72097.3|72070.7|72127.1|72085.9|72066|72007.9|196
1668379800000|2022-11-13 22:50:00|72097.6|72070.9|72093.8|72071.2|72150.5|72074.6|72093.8|72024.3|41
1668380100000|2022-11-13 22:55:00|72094.5|72070.7|72103.3|72058.5|72157.3|72091.8|72082.9|72011.3|260
1668380400000|2022-11-13 23:00:00|72114.2|72060.1|72079.7|72054.4|72119.9|72089.8|72049.3|71999.2|539
1668380700000|2022-11-13 23:05:00|72074.5|72054.5|72113.8|72093.8|72133.8|72111.4|72061.6|72034.2|438
1668381000000|2022-11-13 23:10:00|72122|72099.1|72111.3|72089.6|72130.5|72110.5|72090.4|72068.1|470
1668381300000|2022-11-13 23:15:00|72103.3|72083.3|72099.1|72079.1|72112.4|72088.1|72085|72063.7|553
1668381600000|2022-11-13 23:20:00|72107.7|72084.2|72026.2|72006.2|72116|72093.9|72022.7|71995.6|587
1668381900000|2022-11-13 23:25:00|72034.7|72011.3|72033.7|72013.7|72068.3|72046|72003.6|71975.8|560
1668382200000|2022-11-13 23:30:00|72033.4|72013.4|71998.9|71978.9|72046|72025.6|71997.2|71971.8|543
1668382500000|2022-11-13 23:35:00|72004.8|71982.5|72011.2|71988.9|72034.2|72012.7|71988.6|71963.6|558
1668382800000|2022-11-13 23:40:00|72013.5|71987.7|72021.6|72001.6|72040.9|72023.2|72006.7|71981.8|535
1668383100000|2022-11-13 23:45:00|72016.1|71990.7|72011.3|71987.1|72020.3|72001|71998.1|71973.7|474
1668383400000|2022-11-13 23:50:00|72011.4|71986.2|72021.9|72001.9|72029|72008|72008.6|71983.8|489
1668383700000|2022-11-13 23:55:00|72021.8|72001.8|72042.2|72022.2|72043.3|72024.1|72021.4|71996.5|485
1668384000000|2022-11-14 00:00:00|72042.3|72027|72031|72011|72062.5|72042.5|72007.3|71990.6|563
1668384300000|2022-11-14 00:05:00|72031.6|72011.6|72033.4|72013.4|72054.9|72034.9|72012|71992.4|582
1668384600000|2022-11-14 00:10:00|72033.5|72013.5|72039.2|72023.2|72048|72029.3|71994.1|71975.5|671
1668384900000|2022-11-14 00:15:00|72040.1|72022.3|72011.6|71989.8|72047.1|72027.1|71982|71960.8|684
1668385200000|2022-11-14 00:20:00|72010.4|71990.4|72003.3|71983.3|72019.8|72000.4|71973.9|71952.4|660
1668385500000|2022-11-14 00:25:00|72005|71985|72050.1|72030.1|72053.6|72035.8|71998.9|71979.2|621
1668385800000|2022-11-14 00:30:00|72050|72030|72052|72036.9|72059.8|72039.2|72026.2|72006.2|640
1668386100000|2022-11-14 00:35:00|72053.1|72031.1|72032.7|72012.7|72055|72035|72022.3|72003.9|642
1668386400000|2022-11-14 00:40:00|72032.3|72012.3|72028.1|72008.1|72055|72037|72012.9|71995.2|570
1668386700000|2022-11-14 00:45:00|72029.3|72009.3|72056.7|72036.7|72057.2|72038.5|72016.4|71996.4|595
1668387000000|2022-11-14 00:50:00|72056.6|72036.6|72030|72010|72058.6|72039.9|72017.3|71999.1|660
1668387300000|2022-11-14 00:55:00|72028.1|72008.1|71998.4|71978.4|72038.3|72018.3|71985.5|71967.4|679
1668387600000|2022-11-14 01:00:00|71998.8|71978.8|71976.4|71956.4|72009.8|71989.7|71976.1|71954.6|675
1668387900000|2022-11-14 01:05:00|71978.2|71957.9|71987.1|71967.1|71988.7|71969.7|71942.6|71922.6|753
1668388200000|2022-11-14 01:10:00|71986.6|71966.6|71979.3|71962.9|72004.9|71984.9|71966.8|71946.8|706
1668388500000|2022-11-14 01:15:00|71979.2|71961.6|71910.4|71890.4|71980.9|71961.6|71880.3|71860.3|752
1668388800000|2022-11-14 01:20:00|71910|71890|71981.9|71961.9|71982.4|71962.5|71903.5|71883.5|715
1668389100000|2022-11-14 01:25:00|71982|71966.6|72004.6|71984.6|72040.1|72020.1|71982|71966.6|742
1668389400000|2022-11-14 01:30:00|72004.1|71984.1|72022.4|72002.4|72040.6|72020.8|71999.2|71981.1|677
1668389700000|2022-11-14 01:35:00|72022.2|72002.2|72055.2|72035.2|72062.7|72043.6|71996.3|71976.3|722
1668390000000|2022-11-14 01:40:00|72052.8|72032.8|72066.3|72046.3|72082.8|72062.8|72025.4|72007.6|687
1668390300000|2022-11-14 01:45:00|72066.2|72046.2|72027.5|72010.7|72067|72047|72015.2|71995.2|694
1668390600000|2022-11-14 01:50:00|72028.3|72007.5|72038.2|72018.2|72048.2|72028.2|72015|71996|684
1668390900000|2022-11-14 01:55:00|72038|72020|72037.8|72017.8|72050.1|72030.8|72013.3|71993.5|655
1668391200000|2022-11-14 02:00:00|72038|72018|72024.2|72004.2|72056.9|72036.9|72017.6|71999.6|630
1668391500000|2022-11-14 02:05:00|72024.7|72004.7|72074|72054|72083.9|72063.9|72016.3|71996.3|651
1668391800000|2022-11-14 02:10:00|72074.1|72054.1|72072.1|72052.1|72080.4|72061.8|72045.8|72028.4|645
1668392100000|2022-11-14 02:15:00|72072|72052.7|72066.5|72046.5|72086.5|72068.4|72062|72042|676
1668392400000|2022-11-14 02:20:00|72067.1|72047.1|72057.3|72037.3|72092.5|72072.5|72057.3|72037.3|653
1668392700000|2022-11-14 02:25:00|72057.1|72037.1|72057|72037|72084.6|72064.6|72047.6|72023.3|653
1668393000000|2022-11-14 02:30:00|72055.5|72035.5|72030.2|72008.7|72065.1|72045.1|72012.9|71992.5|649
1668393300000|2022-11-14 02:35:00|72032.4|72012.4|72074.1|72054.1|72093.1|72072.8|72029.6|72009.1|600
1668393600000|2022-11-14 02:40:00|72070.7|72051.7|72109.8|72089.8|72116.3|72096.3|72065.4|72046.9|585
1668393900000|2022-11-14 02:45:00|72107.8|72090.3|72081|72061|72109.3|72090.3|72072.2|72052.7|618
1668394200000|2022-11-14 02:50:00|72082.3|72062.3|72078.3|72058.3|72085.9|72065.9|72060.7|72041.6|600
1668394500000|2022-11-14 02:55:00|72078.5|72058.5|72047.7|72028.5|72078.5|72058.5|72032.7|72012.7|622
1668394800000|2022-11-14 03:00:00|72047.5|72028.3|72044.3|72026.8|72065.7|72045.7|72034|72016.1|657
1668395100000|2022-11-14 03:05:00|72047.8|72027.8|72046.1|72026.1|72049.1|72028.7|72028.9|72010.9|617
1668395400000|2022-11-14 03:10:00|72046.6|72026.6|72050.9|72030.9|72075.2|72055.2|72044.5|72023.9|664
1668395700000|2022-11-14 03:15:00|72050.4|72030.4|72024.2|72004.2|72050.4|72030.4|72018.3|71998.3|604
1668396000000|2022-11-14 03:20:00|72024.3|72004.3|72017.8|71997.8|72030|72010.6|71997.2|71977.2|650
1668396300000|2022-11-14 03:25:00|72017.7|71997.7|72015.5|71995.5|72030|72010|72002.2|71982.8|662
1668396600000|2022-11-14 03:30:00|72015.9|71995.9|72015.8|71995.8|72030.1|72010.1|72005.4|71987.7|659
1668396900000|2022-11-14 03:35:00|72014.6|71994.6|71995.5|71978.1|72018|71999.6|71995.5|71976.8|557
1668397200000|2022-11-14 03:40:00|71998.9|71978.9|72023.2|72003.2|72025.3|72006.1|71989.6|71969.6|554
1668397500000|2022-11-14 03:45:00|72023|72003|72025.9|72005.9|72042.3|72022.6|72013.7|71993.6|565
1668397800000|2022-11-14 03:50:00|72026.5|72006.5|72067.1|72043.9|72075.6|72055.6|72014.8|71996.1|602
1668398100000|2022-11-14 03:55:00|72067.5|72047.5|72041.9|72021.9|72072|72052|72037.6|72017.1|559
1668398400000|2022-11-14 04:00:00|72042.3|72022.3|72074.2|72054.2|72077|72057|72040.5|72019.2|585
1668398700000|2022-11-14 04:05:00|72073.6|72053.6|72094.6|72074.9|72111.7|72091.7|72069.8|72050.2|604
1668399000000|2022-11-14 04:10:00|72094.9|72075.3|72117.3|72097.3|72123.4|72103.4|72093|72072.9|506
1668399300000|2022-11-14 04:15:00|72118.1|72098.1|72134.3|72114.3|72137.5|72117.6|72111.6|72089.4|495
1668399600000|2022-11-14 04:20:00|72135.1|72115.1|72164.9|72144.9|72178.8|72158.8|72130|72109.4|466
1668399900000|2022-11-14 04:25:00|72165.2|72141.3|72176.9|72156.9|72196|72176|72161.6|72140.5|615
1668400200000|2022-11-14 04:30:00|72172.1|72156.8|72184.1|72161.1|72184.7|72166.9|72152|72129.7|580
1668400500000|2022-11-14 04:35:00|72183.3|72163.3|72154.6|72139.1|72187|72167|72151.5|72131.5|508
1668400800000|2022-11-14 04:40:00|72157.9|72135.7|72143.1|72123.1|72173.9|72153.9|72140.6|72122.2|511
1668401100000|2022-11-14 04:45:00|72146.3|72126.3|72150.5|72130.5|72169.5|72149.5|72141.7|72121.7|484
1668401400000|2022-11-14 04:50:00|72150.4|72130.4|72139.4|72119.4|72151.4|72131.5|72131.8|72113.8|482
1668401700000|2022-11-14 04:55:00|72139.5|72119.5|72147|72127|72147.3|72127.3|72125|72107|527
1668402000000|2022-11-14 05:00:00|72147.3|72127.3|72165.8|72145.8|72170.6|72150.6|72137.3|72119.7|660
1668402300000|2022-11-14 05:05:00|72165.1|72145.1|72160.9|72140.9|72176.9|72156.9|72151.8|72131.7|633
1668402600000|2022-11-14 05:10:00|72160.3|72140.3|72166.9|72146.9|72181.1|72161.1|72157.4|72138.7|646
1668402900000|2022-11-14 05:15:00|72166.7|72146.7|72176|72156|72180.3|72160.3|72157.7|72136.5|559
1668403200000|2022-11-14 05:20:00|72174.2|72154.2|72175.6|72155.6|72183.4|72163.4|72155|72139.5|590
1668403500000|2022-11-14 05:25:00|72175|72155|72227.9|72207.9|72227.9|72207.9|72167.1|72146.1|648
1668403800000|2022-11-14 05:30:00|72227.3|72207.3|72227.1|72207.1|72237.5|72217.5|72200.6|72181.2|702
1668404100000|2022-11-14 05:35:00|72227.7|72207.7|72213.2|72193.2|72248.8|72228.8|72208.9|72187.7|685
1668404400000|2022-11-14 05:40:00|72212|72189.6|72208.6|72188.6|72215.4|72195.4|72198.7|72176.5|565
1668404700000|2022-11-14 05:45:00|72206.7|72186.7|72188.8|72168.8|72210.6|72190.6|72177.6|72159.8|625
1668405000000|2022-11-14 05:50:00|72188.7|72168.7|72200.4|72180.4|72207|72187|72171|72152.3|687
1668405300000|2022-11-14 05:55:00|72199.8|72179.8|72231.7|72211.7|72239.6|72219.6|72190.3|72168.9|731
1668405600000|2022-11-14 06:00:00|72231.4|72211.4|72189.7|72169.7|72231.7|72211.7|72184|72167.5|738
1668405900000|2022-11-14 06:05:00|72189.4|72169.4|72171.7|72151.7|72193.1|72173.1|72164|72144|683
1668406200000|2022-11-14 06:10:00|72174.2|72154.2|72160.8|72140.8|72186.5|72166.5|72154.3|72134.3|659
1668406500000|2022-11-14 06:15:00|72159.9|72139.9|72159.7|72139.7|72169.7|72149.8|72151.1|72133.8|660
1668406800000|2022-11-14 06:20:00|72158.4|72138.4|72178.9|72158.9|72188.7|72168.7|72153|72135.8|618
1668407100000|2022-11-14 06:25:00|72174.9|72154.9|72156.7|72136.7|72179.6|72160|72150.8|72130.8|508
1668407400000|2022-11-14 06:30:00|72155.7|72135.7|72172.1|72152.1|72179.1|72159.1|72145|72125|527
1668407700000|2022-11-14 06:35:00|72172.3|72152.3|72136.3|72116.3|72176.9|72156.9|72129.3|72109.3|437
1668408000000|2022-11-14 06:40:00|72136.7|72116.7|72118.1|72098.1|72140.4|72120.4|72115.3|72095.3|345
1668408300000|2022-11-14 06:45:00|72118.5|72098.5|72104.8|72084.8|72120.5|72100.5|72094.7|72074.7|414
1668408600000|2022-11-14 06:50:00|72105.2|72085.2|72078.3|72058.3|72107.2|72087.2|72065.6|72045.6|360
1668408900000|2022-11-14 06:55:00|72077.2|72057.2|72057.6|72037.6|72082.3|72062.3|72043.1|72023.1|416
1668409200000|2022-11-14 07:00:00|72053.9|72033.9|72062.5|72042.5|72068|72048|72031.9|72011.9|506
1668409500000|2022-11-14 07:05:00|72061.1|72041.1|72098.5|72083.5|72103|72086.4|72061.1|72041.1|476
1668409800000|2022-11-14 07:10:00|72102.3|72087.3|72108|72093|72118.8|72103.8|72082|72064.5|498
1668410100000|2022-11-14 07:15:00|72103.7|72088.7|72074|72054|72118.5|72103.5|72070.9|72051.1|532
1668410400000|2022-11-14 07:20:00|72072.6|72052.6|72064.2|72049.2|72077.7|72059.8|72029.1|72010.5|557
1668410700000|2022-11-14 07:25:00|72064.7|72049.7|72088.7|72068.7|72102.8|72084.9|72061.7|72044|614
1668411000000|2022-11-14 07:30:00|72083.3|72068.3|72073.5|72058.5|72097.1|72079.4|72067.9|72050.8|631
1668411300000|2022-11-14 07:35:00|72074|72059|72096.6|72081.6|72099.4|72082.8|72057.2|72040.9|571
1668411600000|2022-11-14 07:40:00|72097.1|72082.1|72099.1|72084.1|72111|72095.7|72085.2|72070.2|608
1668411900000|2022-11-14 07:45:00|72099.8|72084.8|72107.3|72092.3|72143.1|72128.1|72079.9|72064.2|662
1668412200000|2022-11-14 07:50:00|72110.4|72090.4|72092.9|72077.9|72139.4|72119.4|72085.6|72068.9|606
1668412500000|2022-11-14 07:55:00|72092.8|72077.8|72036.6|72016.6|72120.1|72103.2|72034.9|72016.6|615
1668412800000|2022-11-14 08:00:00|72038.9|72018.9|71992.6|71972.6|72048.5|72028.5|71980.5|71960.5|766
1668413100000|2022-11-14 08:05:00|71991.8|71971.8|72011.4|71996.4|72055|72037.8|71981|71966|667
1668413400000|2022-11-14 08:10:00|72011.2|71996.2|71912.4|71897.4|72016.2|71999.7|71912.4|71897.4|695
1668413700000|2022-11-14 08:15:00|71912.6|71897.6|71890|71875|71937.9|71922.9|71880.8|71863|656
1668414000000|2022-11-14 08:20:00|71886.8|71871.8|71963.5|71948.5|71965.8|71950.1|71876.7|71861.7|667
1668414300000|2022-11-14 08:25:00|71962.8|71947.8|71997.6|71982.6|72009.9|71994.9|71947.4|71929.9|645
1668414600000|2022-11-14 08:30:00|71995.3|71980.3|72007.8|71992.8|72037.7|72020.6|71981.4|71964.5|658
1668414900000|2022-11-14 08:35:00|72008.9|71993.9|72032.5|72017.5|72048.4|72031.1|71994.4|71979.4|630
1668415200000|2022-11-14 08:40:00|72029.3|72014.3|71987.3|71972.3|72033.9|72017.4|71966.3|71951.3|680
1668415500000|2022-11-14 08:45:00|71987|71972|71941.4|71926.4|72000.2|71985.2|71936.6|71920|629
1668415800000|2022-11-14 08:50:00|71942.3|71927.3|71938.1|71923.1|71973.9|71958.9|71923.4|71908.4|692
1668416100000|2022-11-14 08:55:00|71936.7|71921.7|71917.3|71902.3|71955.5|71937.7|71890|71871.7|684
1668416400000|2022-11-14 09:00:00|71918.1|71903.1|72031.3|72016.3|72037.8|72020.8|71917.8|71900.4|693
1668416700000|2022-11-14 09:05:00|72036|72021|72104.6|72084.6|72118|72101.3|72026|72011|752
1668417000000|2022-11-14 09:10:00|72099.6|72079.6|72089|72074|72109.3|72092.2|72062.8|72047|645
1668417300000|2022-11-14 09:15:00|72085.9|72070.9|72093.4|72078.4|72113.4|72097.7|72072.5|72056.4|626
1668417600000|2022-11-14 09:20:00|72094.1|72079.1|72075.1|72060.1|72110.6|72095.1|72056.5|72037.1|640
1668417900000|2022-11-14 09:25:00|72075.5|72060.5|72083.2|72068.2|72103.4|72087.1|72058.3|72043.2|672
1668418200000|2022-11-14 09:30:00|72083.4|72068.4|72041.8|72021.8|72089.6|72074.6|72041.8|72021.8|677
1668418500000|2022-11-14 09:35:00|72041.9|72021.9|72043|72028|72055|72039.9|72008.8|71992.4|623
1668418800000|2022-11-14 09:40:00|72045.1|72030.1|72045.8|72025.8|72078.5|72060.5|72039.8|72020.6|609
1668419100000|2022-11-14 09:45:00|72045.9|72025.9|72101.1|72081.1|72101.2|72082.8|72041.4|72025.9|649
1668419400000|2022-11-14 09:50:00|72100.9|72080.9|72049.7|72034.7|72126.8|72111.7|72043.4|72026.2|694
1668419700000|2022-11-14 09:55:00|72051.7|72031.7|72137.8|72117.8|72170.4|72151.7|72051.7|72031.7|736
1668420000000|2022-11-14 10:00:00|72140.7|72120.7|72184.8|72164.8|72188.8|72169.3|72098.8|72082.9|679
1668420300000|2022-11-14 10:05:00|72182.4|72167.4|72186.4|72171.4|72210.1|72195.1|72151.2|72133.9|681
1668420600000|2022-11-14 10:10:00|72186.7|72171.7|72282.6|72262.6|72284.4|72269.4|72184.9|72165.6|665
1668420900000|2022-11-14 10:15:00|72287.2|72267.2|72227.3|72212.3|72310.3|72294.1|72227.3|72209.2|682
1668421200000|2022-11-14 10:20:00|72228.8|72208.8|72209.7|72189.7|72228.9|72211.3|72198.3|72181.2|584
1668421500000|2022-11-14 10:25:00|72205.8|72190.8|72197.7|72182.7|72211.7|72195.8|72182.2|72165.6|591
1668421800000|2022-11-14 10:30:00|72195.8|72180.8|72241.5|72226.5|72244.3|72229.3|72168|72152.2|639
1668422100000|2022-11-14 10:35:00|72241.1|72226.1|72285.1|72265.1|72285.5|72266.3|72237.8|72221.2|556
1668422400000|2022-11-14 10:40:00|72282.6|72267.6|72299.3|72279.3|72315.3|72300.3|72259|72242.1|638
1668422700000|2022-11-14 10:45:00|72300.1|72280.1|72280.7|72260.7|72306.8|72291.1|72269.6|72254.5|587
1668423000000|2022-11-14 10:50:00|72280.9|72260.9|72283|72268|72296.3|72279.2|72264.8|72247.9|546
1668423300000|2022-11-14 10:55:00|72282.7|72267.7|72276|72261|72287.3|72270.5|72251.4|72234.8|597
1668423600000|2022-11-14 11:00:00|72275.8|72260.8|72305.2|72290.2|72306.7|72291.7|72266.9|72251.2|595
1668423900000|2022-11-14 11:05:00|72305.3|72290.3|72349.3|72334.3|72354.8|72339.8|72304.6|72289.6|603
1668424200000|2022-11-14 11:10:00|72349.7|72334.7|72349.4|72329.4|72356.6|72337.5|72300.1|72281.5|568
1668424500000|2022-11-14 11:15:00|72347.1|72332.1|72293.2|72278.2|72358.2|72341.8|72293.2|72275.7|619
1668424800000|2022-11-14 11:20:00|72293.4|72278.4|72309.8|72294.8|72326.8|72309|72279.5|72264.5|553
1668425100000|2022-11-14 11:25:00|72309.9|72294.9|72340.7|72320.7|72347.2|72329.9|72306.1|72291|591
1668425400000|2022-11-14 11:30:00|72337.5|72322.5|72350.4|72335.4|72351.1|72336.1|72316.9|72301.9|557
1668425700000|2022-11-14 11:35:00|72353|72338|72372.1|72357.1|72373.1|72357.1|72324.2|72308|542
1668426000000|2022-11-14 11:40:00|72372.5|72357.5|72396|72381|72401.2|72383.4|72364|72345.4|612
1668426300000|2022-11-14 11:45:00|72395.6|72380.6|72345.6|72330.6|72397.5|72381.1|72345|72330|560
1668426600000|2022-11-14 11:50:00|72346.7|72331.7|72352.9|72332.9|72358.1|72343|72330.8|72315.4|626
1668426900000|2022-11-14 11:55:00|72352.8|72332.8|72338.6|72323.6|72390.3|72372.8|72335|72320|671
1668427200000|2022-11-14 12:00:00|72338.1|72323.1|72349.5|72334.5|72364.5|72348.2|72330.9|72315.9|641
1668427500000|2022-11-14 12:05:00|72349.3|72334.3|72412.3|72397.3|72418.8|72401.3|72349.2|72334.2|586
1668427800000|2022-11-14 12:10:00|72414|72399|72385.8|72370.8|72428.4|72411.2|72366.5|72349|640
1668428100000|2022-11-14 12:15:00|72385.2|72370.2|72379.5|72364.5|72389.1|72374.1|72362.1|72345.4|611
1668428400000|2022-11-14 12:20:00|72379.4|72364.4|72358.8|72343.8|72413.8|72395|72352|72337|631
1668428700000|2022-11-14 12:25:00|72358.5|72343.5|72340.8|72320.8|72367|72350.9|72336|72320|621
1668429000000|2022-11-14 12:30:00|72336.8|72321.8|72312.5|72297.5|72348.1|72333.1|72312.2|72295.5|626
1668429300000|2022-11-14 12:35:00|72311.8|72296.8|72319.5|72304.5|72332.1|72315.4|72282.2|72267.2|682
1668429600000|2022-11-14 12:40:00|72319.6|72304.6|72271|72251|72322.5|72307.5|72261.6|72246.4|635
1668429900000|2022-11-14 12:45:00|72271.1|72251.1|72172.6|72157.6|72295|72276.8|72169|72153.6|713
1668430200000|2022-11-14 12:50:00|72173.7|72158.7|72099.4|72084.4|72178.3|72163.3|72078.7|72062.3|714
1668430500000|2022-11-14 12:55:00|72099.2|72079.2|71984.6|71969.6|72150.4|72134.8|71971.6|71953|773
1668430800000|2022-11-14 13:00:00|71982.5|71967.5|72086.6|72066.6|72114.7|72099.7|71977.2|71957.2|801
1668431100000|2022-11-14 13:05:00|72086.7|72066.7|72094.6|72079.6|72110.2|72093|72024.8|72007.3|699
1668431400000|2022-11-14 13:10:00|72095|72080|72092.4|72072.4|72114.2|72098.6|72073.7|72057.7|703
1668431700000|2022-11-14 13:15:00|72087|72072|72059.4|72044.4|72100.2|72082.2|72017.4|72002.4|745
1668432000000|2022-11-14 13:20:00|72057.3|72042.3|72057.5|72037.5|72080.8|72064.9|72028.5|72011.8|746
1668432300000|2022-11-14 13:25:00|72060.7|72040.7|72099.5|72079.5|72108.9|72090.5|72054.7|72036.6|696
1668432600000|2022-11-14 13:30:00|72100.7|72080.7|72066.6|72051.6|72109.7|72091.9|72046.4|72028.5|676
1668432900000|2022-11-14 13:35:00|72066.1|72051.1|72079.1|72059.1|72102.6|72085.3|72056.8|72040.7|689
1668433200000|2022-11-14 13:40:00|72077.7|72062.7|72103.6|72088.6|72124.1|72109.1|72059.2|72040.8|684
1668433500000|2022-11-14 13:45:00|72103.7|72083.7|72116.6|72096.6|72147.9|72131.2|72078.2|72063.2|676
1668433800000|2022-11-14 13:50:00|72116.9|72096.9|72143.3|72128.3|72158.4|72141|72103.1|72085.2|705
1668434100000|2022-11-14 13:55:00|72148.5|72133.5|72097.5|72082.5|72173.9|72155.7|72085.7|72070.7|686
1668434400000|2022-11-14 14:00:00|72095|72080|72045.6|72030.6|72128.5|72113.5|72039|72024|737
1668434700000|2022-11-14 14:05:00|72046.4|72031.4|72073.2|72058.2|72085.2|72068.3|72046.4|72031.4|693
1668435000000|2022-11-14 14:10:00|72076.2|72056.2|72106.2|72086.2|72129.5|72113.5|72053.6|72037.9|641
1668435300000|2022-11-14 14:15:00|72104.8|72089.8|72115.4|72095.4|72123.9|72107.6|72075.6|72060|670
1668435600000|2022-11-14 14:20:00|72115.5|72095.5|72134.7|72119.7|72179.3|72159.6|72115.5|72095.5|698
1668435900000|2022-11-14 14:25:00|72135.2|72120.2|72165.5|72150.5|72165.5|72150.5|72108.4|72093.4|708
1668436200000|2022-11-14 14:30:00|72165.3|72150.3|72153.6|72133.6|72174.6|72157|72107.9|72092.6|772
1668436500000|2022-11-14 14:35:00|72152.6|72132.6|72108.8|72093.8|72158.5|72143.5|72106|72091|763
1668436800000|2022-11-14 14:40:00|72108.4|72093.4|72198.2|72183.2|72198.2|72183.2|72096.2|72077.2|723
1668437100000|2022-11-14 14:45:00|72200.1|72185.1|72215.7|72200.7|72243.7|72224.9|72192.1|72175.4|796
1668437400000|2022-11-14 14:50:00|72215.8|72200.8|72163.5|72143.5|72218.3|72203.3|72160.5|72140.5|744
1668437700000|2022-11-14 14:55:00|72162|72142|72134.3|72119.3|72179|72164|72132.7|72115.3|740
1668438000000|2022-11-14 15:00:00|72134|72119|72081.9|72061.9|72141.4|72124.4|72055.4|72039.7|785
1668438300000|2022-11-14 15:05:00|72082.9|72062.9|72067.1|72052.1|72119.5|72104.5|72058.2|72043.2|737
1668438600000|2022-11-14 15:10:00|72065.3|72050.3|72058.2|72043.2|72077.5|72062.5|72047|72031.5|704
1668438900000|2022-11-14 15:15:00|72058.4|72043.4|72073.5|72058.5|72073.5|72058.5|71976.3|71960.3|766
1668439200000|2022-11-14 15:20:00|72073.7|72058.7|72034.5|72019.5|72074.2|72059.2|72016.3|72001.3|702
1668439500000|2022-11-14 15:25:00|72034.4|72019.4|72030.5|72015.5|72076.6|72059.3|72016.2|72001.2|703
1668439800000|2022-11-14 15:30:00|72030.9|72015.9|72048.6|72033.6|72080.7|72064.8|72020.3|72005.3|734
1668440100000|2022-11-14 15:35:00|72048.9|72033.9|72020.2|72005.2|72085.5|72070.5|72017.6|72002.6|720
1668440400000|2022-11-14 15:40:00|72020.4|72005.4|72030.5|72015.5|72040.7|72024.9|71989.4|71974.4|737
1668440700000|2022-11-14 15:45:00|72030.9|72015.9|71990.4|71975.4|72040.1|72025.1|71973.5|71958.5|698
1668441000000|2022-11-14 15:50:00|71990.5|71975.5|72067.7|72052.7|72070.6|72053|71971.7|71956.7|775
1668441300000|2022-11-14 15:55:00|72069.3|72049.3|72013.1|71998.1|72081.1|72066.1|71977.4|71962.2|771
1668441600000|2022-11-14 16:00:00|72013.4|71998.4|71972.8|71957.8|72028.9|72013.9|71972.8|71957.8|721
1668441900000|2022-11-14 16:05:00|71968.1|71953.1|71987.1|71972.1|71987.7|71972.7|71932.7|71917.7|676
1668442200000|2022-11-14 16:10:00|71986.3|71971.3|72015.2|72000.2|72020.1|72003.5|71974.2|71959.2|647
1668442500000|2022-11-14 16:15:00|72018.5|72003.5|72015.1|72000.1|72051.3|72034.9|72010.5|71993.7|651
1668442800000|2022-11-14 16:20:00|72014.1|71999.1|71975.1|71960.1|72017.9|72002.9|71959.4|71944.4|643
1668443100000|2022-11-14 16:25:00|71974.7|71959.7|71939.8|71924.8|71984.5|71968.8|71936.9|71921.9|688
1668443400000|2022-11-14 16:30:00|71940.1|71925.1|71890.8|71875.8|71995.3|71980.3|71890.8|71875.8|693
1668443700000|2022-11-14 16:35:00|71883.1|71868.1|71920|71905|71926.5|71910.4|71867.1|71852.1|770
1668444000000|2022-11-14 16:40:00|71919.1|71904.1|71939.6|71924.6|71948.6|71933.6|71905.8|71889.6|701
1668444300000|2022-11-14 16:45:00|71940.2|71925.2|71944.1|71929.1|71974.4|71959.4|71926.5|71911.5|686
1668444600000|2022-11-14 16:50:00|71944.9|71929.9|72023.8|72008.8|72029.9|72014.9|71922.5|71907.5|705
1668444900000|2022-11-14 16:55:00|72021.2|72006.2|71972.6|71957.6|72030.6|72015.6|71972.6|71955.1|682
1668445200000|2022-11-14 17:00:00|71973|71958|71894.7|71879.7|71975.2|71958|71882.2|71867.2|699
1668445500000|2022-11-14 17:05:00|71895.1|71880.1|71927.4|71912.4|71937|71922|71890.7|71875.7|650
1668445800000|2022-11-14 17:10:00|71927.6|71907.6|71949.8|71934.8|71953.3|71935.9|71922.5|71904.1|632
1668446100000|2022-11-14 17:15:00|71948.7|71933.7|71941|71921|71954.7|71937.4|71925.7|71909.8|622
1668446400000|2022-11-14 17:20:00|71941.1|71921.1|71930.4|71915.4|71992.2|71976|71926.4|71911.4|688
1668446700000|2022-11-14 17:25:00|71929.2|71914.2|71937.3|71922.3|71956.7|71940|71904.4|71888.1|646
1668447000000|2022-11-14 17:30:00|71938.1|71923.1|71911.2|71896.2|71957.6|71942.6|71896.9|71878.8|647
1668447300000|2022-11-14 17:35:00|71910.7|71895.7|71917|71902|71925.3|71910.3|71899.8|71882.5|592
1668447600000|2022-11-14 17:40:00|71916.9|71901.9|71935.8|71920.8|71956.5|71941.5|71916.9|71901.9|554
1668447900000|2022-11-14 17:45:00|71937|71922|71949.3|71934.3|71955.8|71938.5|71916|71900.8|563
1668448200000|2022-11-14 17:50:00|71949.4|71934.4|71985|71970|71990.1|71972.9|71945.5|71930.5|567
1668448500000|2022-11-14 17:55:00|71984.9|71969.9|71974.4|71959.4|71999.3|71984.3|71959.8|71944.8|626
1668448800000|2022-11-14 18:00:00|71974|71959|71948|71933|71984.9|71969.9|71933.7|71916.3|579
1668449100000|2022-11-14 18:05:00|71950.1|71935.1|71979.2|71964.2|71982.9|71965.5|71934.3|71916.8|550
1668449400000|2022-11-14 18:10:00|71979.7|71964.7|71949.9|71934.9|71990.1|71974.1|71948.4|71933.4|617
1668449700000|2022-11-14 18:15:00|71950.8|71935.8|71917.8|71902.8|71969.1|71951.6|71915.2|71900.2|526
1668450000000|2022-11-14 18:20:00|71918|71903|71884.2|71869.2|71920.3|71904|71846.5|71831.5|598
1668450300000|2022-11-14 18:25:00|71884.6|71869.6|71849.6|71834.6|71891.2|71875.5|71846.8|71830.8|576
1668450600000|2022-11-14 18:30:00|71849.5|71834.5|71864.8|71844.8|71880.8|71864.5|71849.5|71833.4|569
1668450900000|2022-11-14 18:35:00|71860.5|71845.5|71867|71852|71879|71862.7|71839.6|71822.3|515
1668451200000|2022-11-14 18:40:00|71871.2|71851.2|71883.6|71868.6|71889.5|71872.8|71864.6|71848|499
1668451500000|2022-11-14 18:45:00|71883.8|71868.8|71871.7|71856.7|71898.1|71880.3|71869.3|71851.6|487
1668451800000|2022-11-14 18:50:00|71872.1|71857.1|71857.4|71842.4|71891.9|71873.8|71850.7|71833.7|570
1668452100000|2022-11-14 18:55:00|71857.6|71842.6|71851.3|71836.3|71868.6|71853.6|71848.9|71832.8|481
1668452400000|2022-11-14 19:00:00|71851.7|71836.7|71849.9|71834.9|71861.8|71845.6|71840.5|71824.6|507
1668452700000|2022-11-14 19:05:00|71849.6|71834.6|71824.5|71809.5|71854.9|71837.9|71814.3|71797.6|573
1668453000000|2022-11-14 19:10:00|71825.5|71810.5|71849.3|71834.3|71859|71842|71825.3|71810.3|522
1668453300000|2022-11-14 19:15:00|71849.5|71834.5|71856.4|71841.4|71870.2|71855.2|71842.6|71824|532
1668453600000|2022-11-14 19:20:00|71856.5|71841.5|71865.5|71845.5|71872.7|71857|71855.8|71838.4|489
1668453900000|2022-11-14 19:25:00|71863.7|71848.7|71862.6|71847.6|71879.7|71863|71862.4|71846.1|476
1668454200000|2022-11-14 19:30:00|71862.3|71847.3|71871.7|71856.7|71876.4|71859.8|71860.3|71845.3|463
1668454500000|2022-11-14 19:35:00|71873.2|71853.2|71868.6|71853.6|71874.9|71857.8|71854.9|71837.9|512
1668454800000|2022-11-14 19:40:00|71869.9|71854.9|71880|71865|71885.3|71869.5|71865.7|71847.9|444
1668455100000|2022-11-14 19:45:00|71879.7|71864.7|71896.8|71881.8|71903.3|71885.4|71878.6|71861.4|461
1668455400000|2022-11-14 19:50:00|71896.5|71881.5|71870.3|71855.3|71899.6|71884.6|71869.4|71851|569
1668455700000|2022-11-14 19:55:00|71870.8|71855.8|71849.7|71834.7|71876.5|71861.5|71849.7|71831.9|580
1668456000000|2022-11-14 20:00:00|71851.1|71831.1|71858.9|71843.9|71865.8|71849.1|71836.6|71821.6|524
1668456300000|2022-11-14 20:05:00|71859.2|71844.2|71901.9|71886.9|71905.2|71887.9|71855.3|71838.2|480
1668456600000|2022-11-14 20:10:00|71901.7|71886.7|71943.1|71928.1|71961.1|71943.5|71897.2|71879.2|611
1668456900000|2022-11-14 20:15:00|71945.3|71925.3|71917.7|71902.7|71949.7|71931.6|71916.4|71899|593
1668457200000|2022-11-14 20:20:00|71917.8|71902.8|71907.3|71892.3|71923|71905.9|71903.7|71886.5|497
1668457500000|2022-11-14 20:25:00|71907.7|71892.7|71916.5|71901.5|71925.5|71910.5|71907.3|71892.3|481
1668457800000|2022-11-14 20:30:00|71915.5|71900.5|71925.4|71910.4|71928.3|71911.8|71909.3|71891.8|525
1668458100000|2022-11-14 20:35:00|71925.9|71910.9|71913.8|71898.8|71928.8|71911|71910.2|71892.4|483
1668458400000|2022-11-14 20:40:00|71913.7|71898.7|71939.8|71924.8|71939.8|71924.8|71912.2|71894.5|464
1668458700000|2022-11-14 20:45:00|71938.9|71923.9|71963.3|71948.3|71965.2|71949|71938.3|71922.1|473
1668459000000|2022-11-14 20:50:00|71963|71948|71971.5|71956.5|71978.1|71961.2|71947|71932|458
1668459300000|2022-11-14 20:55:00|71974.3|71959.3|72024.3|72009.3|72025.4|72009.7|71973.7|71956.2|606
1668459600000|2022-11-14 21:00:00|72023.7|72008.7|71995.5|71975.5|72025.4|72008.7|71993.9|71973.9|515
1668459900000|2022-11-14 21:05:00|71996|71976|72013.8|71993.8|72022.6|72003.4|71995.1|71975.1|303
1668460200000|2022-11-14 21:10:00|72013.7|71993.7|72026.3|72006.3|72031.4|72012.3|72003.6|71984.1|317
1668460500000|2022-11-14 21:15:00|72024|72009|72033|72013|72033.5|72013.5|72024|72004|284
1668460800000|2022-11-14 21:20:00|72033.2|72013.2|72012.6|71992.6|72043.8|72023.8|72011.7|71991.7|242
1668461100000|2022-11-14 21:25:00|72012.2|71992.2|72011.4|71991.4|72023.8|72003.8|72009.3|71989.3|243
1668461400000|2022-11-14 21:30:00|72011.6|71991.6|72016.6|71996.6|72025.9|72005.9|72011.6|71991.6|182
1668461700000|2022-11-14 21:35:00|72016.7|71996.7|72032.6|72012.6|72037.6|72017.6|72015.8|71995.8|199
1668462000000|2022-11-14 21:40:00|72033|72013|72022.8|72002.8|72034.2|72015.7|72021.9|72001.9|228
1668462300000|2022-11-14 21:45:00|72021.3|72001.3|72019.1|71999.1|72024.8|72004.8|72009.6|71989.6|285
1668462600000|2022-11-14 21:50:00|72019.4|71999.4|72016.1|71996.1|72019.4|71999.9|72012|71992|263
1668462900000|2022-11-14 21:55:00|72016.5|71996.5|72042.3|72022.3|72064.7|72029.5|72016.5|71990.3|451
1668463200000|2022-11-14 22:00:00|72046.5|72022.4|72034.8|71964|72054.1|72023.7|72024.5|71925.5|58
1668463500000|2022-11-14 22:05:00|72033.8|71959.1|72010.9|71964.3|72035.5|71973.6|72009.7|71925.7|64
1668463800000|2022-11-14 22:10:00|72010.1|71965.6|72013.7|71971.1|72019.6|71974|72009.4|71952.9|166
1668464100000|2022-11-14 22:15:00|72012.6|71969.8|72022.8|71978.1|72028.2|71986.7|72008.1|71967.5|354
1668464400000|2022-11-14 22:20:00|72023.5|71976|72037.3|72006|72049.4|72007.8|72018.1|71958|130
1668464700000|2022-11-14 22:25:00|72037.5|72005.2|72036.5|72008.2|72045|72015.4|72031.4|71999.9|109
1668465000000|2022-11-14 22:30:00|72036.4|72007.8|72030.2|71994.6|72043.2|72011.9|72022.7|71992.2|177
1668465300000|2022-11-14 22:35:00|72029.9|71994.9|72027.5|72007.2|72039.9|72014.3|72023.6|71994.9|150
1668465600000|2022-11-14 22:40:00|72030.3|72005.3|72035.2|72011.5|72061.6|72038.2|72027.5|71995.6|336
1668465900000|2022-11-14 22:45:00|72035.1|72012.1|72047.9|72027.9|72054.9|72029|72032|72010.3|202
1668466200000|2022-11-14 22:50:00|72048|72028|72054.8|72019.8|72055.4|72029.1|72046.9|72018.1|111
1668466500000|2022-11-14 22:55:00|72054.6|72019.5|72089.5|72049|72096.6|72050.9|72039.4|72004.9|223
1668466800000|2022-11-14 23:00:00|72088.4|72049.7|72066.3|72046.3|72091.6|72058.9|72059.5|72014.5|336
1668467100000|2022-11-14 23:05:00|72066.1|72046.1|72057.4|72037.4|72076.3|72046.1|72037|72017|317
1668467400000|2022-11-14 23:10:00|72057.6|72037.6|72039.8|72019.8|72062.4|72040.4|72032.7|72011.9|362
1668467700000|2022-11-14 23:15:00|72039|72019|72102.2|72082.2|72102.3|72082.3|72035.6|72015.6|465
1668468000000|2022-11-14 23:20:00|72102.3|72082.3|72078.5|72063.5|72120.9|72100.9|72078.5|72060.9|426
1668468300000|2022-11-14 23:25:00|72078.6|72063.6|72076.9|72056.9|72086.2|72066.2|72065|72045|367
1668468600000|2022-11-14 23:30:00|72076.7|72056.7|72051.4|72031.4|72076.7|72056.7|72051.4|72031.4|381
1668468900000|2022-11-14 23:35:00|72050.9|72030.9|72053.7|72033.7|72056.2|72037.8|72042.2|72022.2|291
1668469200000|2022-11-14 23:40:00|72053.5|72033.5|72052.8|72032.8|72061.2|72041.8|72044.9|72024.9|287
1668469500000|2022-11-14 23:45:00|72052.6|72032.6|72085.6|72065.6|72087.3|72065.6|72052.6|72032.6|367
1668469800000|2022-11-14 23:50:00|72085.4|72065.4|72099.9|72079.9|72099.9|72079.9|72080.7|72060.7|381
1668470100000|2022-11-14 23:55:00|72099.8|72079.8|72092|72072|72105.4|72085.4|72086|72066|316
1668470400000|2022-11-15 00:00:00|72091.2|72071.2|72077.6|72057.6|72091.2|72071.2|72057.1|72037.1|544
1668470700000|2022-11-15 00:05:00|72077.5|72057.5|72083.9|72063.9|72096.6|72077.4|72077.3|72057.3|490
1668471000000|2022-11-15 00:10:00|72085.3|72065.3|72081.1|72061.1|72102.2|72082.2|72069|72049|513
1668471300000|2022-11-15 00:15:00|72083.7|72063.7|72075.7|72060.7|72089.7|72073.5|72074.9|72056.5|399
1668471600000|2022-11-15 00:20:00|72075.5|72060.5|72074|72059|72088.3|72069.6|72070.4|72052.1|404
1668471900000|2022-11-15 00:25:00|72073.9|72058.9|72090.8|72070.8|72096.7|72079.4|72063.9|72045.5|385
1668472200000|2022-11-15 00:30:00|72091|72071|72057.3|72042.3|72091|72071|72057.3|72038.8|448
1668472500000|2022-11-15 00:35:00|72057.2|72042.2|72062.7|72047.7|72071.7|72054.9|72051.5|72035.3|391
1668472800000|2022-11-15 00:40:00|72062.6|72047.6|72079|72059|72085.9|72068.8|72055|72037.4|407
1668473100000|2022-11-15 00:45:00|72079.5|72059.5|72086.3|72071.3|72095.1|72078.4|72067.8|72052.2|434
1668473400000|2022-11-15 00:50:00|72087|72072|72125.5|72105.5|72130.5|72110.5|72082.2|72065.2|578
1668473700000|2022-11-15 00:55:00|72143.4|72123.4|72098.5|72078.5|72143.4|72123.4|72096.8|72078.4|481
1668474000000|2022-11-15 01:00:00|72093|72078|72089|72074|72106.4|72088|72067.6|72047.6|491
1668474300000|2022-11-15 01:05:00|72088.8|72073.8|72113.8|72093.8|72122.9|72105.7|72086.9|72069.9|507
1668474600000|2022-11-15 01:10:00|72114.1|72094.1|72109.5|72089.5|72126.1|72108.9|72098.8|72078.8|504
1668474900000|2022-11-15 01:15:00|72109.3|72089.3|72078.2|72058.2|72116.8|72096.8|72070|72050|562
1668475200000|2022-11-15 01:20:00|72078.1|72058.1|72053.4|72033.4|72080.3|72063.3|72031.5|72011.5|598
1668475500000|2022-11-15 01:25:00|72053.3|72033.3|72063.6|72048.6|72078.5|72062|72049.8|72029.8|565
1668475800000|2022-11-15 01:30:00|72063.2|72048.2|72101.1|72086.1|72115.7|72097.8|72062.1|72042.1|548
1668476100000|2022-11-15 01:35:00|72102.5|72082.5|72099.4|72084.4|72120.1|72104.2|72090.7|72073.8|509
1668476400000|2022-11-15 01:40:00|72101|72081|72129.7|72114.7|72130|72114.9|72096.6|72081|493
1668476700000|2022-11-15 01:45:00|72131.9|72116.9|72098.7|72083.7|72145.1|72128.1|72098.7|72079.8|540
1668477000000|2022-11-15 01:50:00|72099.4|72084.4|72074.3|72059.3|72103.5|72084.7|72062.1|72044.6|519
1668477300000|2022-11-15 01:55:00|72076.6|72056.6|72091.9|72076.9|72097.4|72080.1|72067.3|72048.4|557
1668477600000|2022-11-15 02:00:00|72093.9|72073.9|72060.4|72040.4|72122|72102|72055.6|72038.4|554
1668477900000|2022-11-15 02:05:00|72060.7|72040.7|72081.1|72061.1|72081.8|72064.3|72036.9|72016.9|524
1668478200000|2022-11-15 02:10:00|72080.9|72060.9|72092.4|72072.4|72105|72088.1|72072.5|72054|487
1668478500000|2022-11-15 02:15:00|72092.1|72072.1|72079.6|72064.6|72092.1|72075.4|72058.8|72040.5|480
1668478800000|2022-11-15 02:20:00|72079.8|72064.8|72068.5|72053.5|72095.4|72080.4|72063.7|72046.6|367
1668479100000|2022-11-15 02:25:00|72068.6|72053.6|72072.8|72057.8|72078.3|72061.2|72051.3|72034.5|399
1668479400000|2022-11-15 02:30:00|72072.7|72057.7|72058.5|72043.5|72074.7|72057.7|72043.3|72025.9|382
1668479700000|2022-11-15 02:35:00|72058.4|72043.4|72041.5|72026.5|72058.4|72043.4|72040.1|72022.5|401
1668480000000|2022-11-15 02:40:00|72042|72027|72074.6|72059.6|72080.8|72063|72037.1|72019.9|419
1668480300000|2022-11-15 02:45:00|72074.1|72059.1|72103.2|72088.2|72113.5|72097|72068.1|72051.1|453
1668480600000|2022-11-15 02:50:00|72103.8|72083.8|72091.9|72071.9|72108.8|72092|72075.8|72055.9|535
1668480900000|2022-11-15 02:55:00|72091|72076|72086.8|72066.8|72099.9|72083.2|72078.9|72060.2|511
1668481200000|2022-11-15 03:00:00|72083.9|72068.9|72100.8|72080.8|72102|72082.8|72079.2|72059.2|530
1668481500000|2022-11-15 03:05:00|72100.3|72080.3|72078.4|72058.4|72105|72087.7|72075.4|72056.6|502
1668481800000|2022-11-15 03:10:00|72074.4|72059.4|72090.2|72070.2|72094.9|72077|72071.2|72052.5|479
1668482100000|2022-11-15 03:15:00|72090.3|72070.3|72079.4|72064.4|72098|72081.1|72071.9|72052.6|464
1668482400000|2022-11-15 03:20:00|72080.2|72065.2|72094.4|72079.4|72113.3|72095.4|72078.4|72060.4|500
1668482700000|2022-11-15 03:25:00|72094.3|72079.3|72084.1|72064.1|72097.4|72079.3|72065.9|72045.9|467
1668483000000|2022-11-15 03:30:00|72084.4|72064.4|72105.6|72085.6|72133.7|72113.7|72081.9|72061.9|410
1668483300000|2022-11-15 03:35:00|72105.7|72085.7|72112.2|72092.2|72120.6|72100.6|72105.3|72085.3|414
1668483600000|2022-11-15 03:40:00|72113.2|72093.2|72111.6|72096.6|72114|72097.6|72098.6|72078.6|476
1668483900000|2022-11-15 03:45:00|72111.7|72096.7|72064.5|72049.5|72111.7|72096.7|72064|72044|427
1668484200000|2022-11-15 03:50:00|72064.6|72049.6|72086.1|72071.1|72091.4|72073.3|72062.5|72047.5|440
1668484500000|2022-11-15 03:55:00|72086.4|72071.4|72088.1|72068.1|72105.2|72087.9|72082.8|72065.3|414
1668484800000|2022-11-15 04:00:00|72088.2|72068.2|72074.5|72059.5|72092.5|72077.5|72073.7|72058.7|354
1668485100000|2022-11-15 04:05:00|72074.4|72059.4|72074.3|72054.3|72090.9|72073.7|72067|72047.8|373
1668485400000|2022-11-15 04:10:00|72070.1|72055.1|72089.9|72074.9|72093.5|72075.9|72064.6|72049.6|332
1668485700000|2022-11-15 04:15:00|72090|72075|72081.6|72066.6|72095.9|72079.5|72077.6|72059.9|426
1668486000000|2022-11-15 04:20:00|72082.8|72067.8|72101.6|72086.6|72107.4|72088.8|72080.4|72064.2|458
1668486300000|2022-11-15 04:25:00|72105.8|72085.8|72096.3|72076.3|72115.7|72098.4|72094|72076.2|406
1668486600000|2022-11-15 04:30:00|72096.4|72076.4|72088|72068|72104.3|72086.5|72080.8|72065.8|397
1668486900000|2022-11-15 04:35:00|72088.1|72068.1|72087.5|72067.5|72106.8|72088.9|72084.5|72066.4|411
1668487200000|2022-11-15 04:40:00|72087.6|72067.6|72079|72064|72090.3|72073.1|72078.9|72059.9|415
1668487500000|2022-11-15 04:45:00|72078.5|72063.5|72084.2|72064.2|72086.4|72069|72068.7|72050.5|364
1668487800000|2022-11-15 04:50:00|72083.2|72063.2|72082.4|72067.4|72086.8|72069.2|72079.8|72061.1|328
1668488100000|2022-11-15 04:55:00|72082.1|72067.1|72080.6|72065.6|72090.1|72073.6|72073.7|72056|311
1668488400000|2022-11-15 05:00:00|72080.5|72065.5|72075.6|72055.6|72093.3|72076|72057.2|72037.2|420
1668488700000|2022-11-15 05:05:00|72075.5|72055.5|72006.7|71986.7|72075.5|72055.5|72005.6|71985.6|504
1668489000000|2022-11-15 05:10:00|72008.1|71988.1|72028.5|72008.5|72033.2|72013.2|71996.4|71976.4|408
1668489300000|2022-11-15 05:15:00|72028.4|72008.4|72006|71991|72029.6|72012|71999.1|71981.1|386
1668489600000|2022-11-15 05:20:00|72006.5|71991.5|72013.3|71998.3|72024.1|72009.1|72004.6|71989|379
1668489900000|2022-11-15 05:25:00|72013.6|71998.6|72011.4|71996.4|72015.5|71998.6|72004.6|71986.8|415
1668490200000|2022-11-15 05:30:00|72011|71996|72023.1|72008.1|72034.6|72019.5|72008.6|71993.6|383
1668490500000|2022-11-15 05:35:00|72023.8|72008.8|72013.2|71998.2|72035.7|72017.5|72007.8|71992.5|378
1668490800000|2022-11-15 05:40:00|72012.8|71997.8|72004.9|71984.9|72022.3|72007.3|72001.1|71984.9|348
1668491100000|2022-11-15 05:45:00|72004.1|71984.1|72002.7|71982.7|72015.4|71998.1|71985|71965|338
1668491400000|2022-11-15 05:50:00|72003.5|71983.5|72002.5|71987.5|72004.4|71988.5|71986.7|71969.6|335
1668491700000|2022-11-15 05:55:00|72004.6|71984.6|72003.5|71988.5|72018.9|72001.1|71995.8|71978.3|440
1668492000000|2022-11-15 06:00:00|72008.9|71988.9|72005.3|71990.3|72029.4|72012.1|71995.5|71978.3|440
1668492300000|2022-11-15 06:05:00|72005.8|71990.8|72010.8|71995.8|72034.2|72015.9|72002.7|71984.2|397
1668492600000|2022-11-15 06:10:00|72011|71996|71990.2|71975.2|72023.5|72005.2|71977.8|71962|457
1668492900000|2022-11-15 06:15:00|71992.5|71972.5|72014.1|71999.1|72019.8|72004.8|71990.2|71972.5|402
1668493200000|2022-11-15 06:20:00|72013.3|71998.3|72021.8|72006.8|72034.9|72018.8|72004.2|71987|436
1668493500000|2022-11-15 06:25:00|72021.9|72006.9|71982.4|71962.4|72023.8|72006.9|71982.4|71962.4|389
1668493800000|2022-11-15 06:30:00|71982.5|71962.5|71974.2|71954.2|71990.2|71970.5|71965.2|71945.2|493
1668494100000|2022-11-15 06:35:00|71974.1|71954.1|71986.1|71971.1|71990.2|71974.5|71971.3|71952.2|353
1668494400000|2022-11-15 06:40:00|71988.7|71968.7|71973.8|71958.8|71988.8|71972.6|71972.6|71955.9|360
1668494700000|2022-11-15 06:45:00|71973.9|71958.9|71984|71969|71999.7|71982.7|71968.7|71951.8|399
1668495000000|2022-11-15 06:50:00|71984.4|71969.4|71958.5|71943.5|71986.9|71971.2|71958.5|71941.8|451
1668495300000|2022-11-15 06:55:00|71959.7|71944.7|71953.4|71932.4|71976.3|71956.3|71925.8|71905.8|565
1668495600000|2022-11-15 07:00:00|71947.3|71927.3|71946.8|71931.8|71960.3|71942|71914.1|71894.1|563
1668495900000|2022-11-15 07:05:00|71946.9|71931.9|71896.3|71881.3|71952.3|71937.3|71893.1|71878.1|523
1668496200000|2022-11-15 07:10:00|71899.1|71879.1|71902.7|71887.7|71925.5|71908.4|71889.5|71872.4|527
1668496500000|2022-11-15 07:15:00|71901.9|71886.9|71874.6|71859.6|71905.6|71890.6|71873.8|71856.6|533
1668496800000|2022-11-15 07:20:00|71875.5|71860.5|71688|71668|71881.1|71864.1|71636.9|71616.9|689
1668497100000|2022-11-15 07:25:00|71685.4|71665.4|71684.4|71664.4|71712.7|71692.7|71657.6|71637.6|731
1668497400000|2022-11-15 07:30:00|71684.8|71664.8|71627.5|71607.5|71696|71677.1|71566|71547.8|765
1668497700000|2022-11-15 07:35:00|71636|71616|71664.3|71649.3|71687.1|71667.1|71628.9|71609.1|743
1668498000000|2022-11-15 07:40:00|71666.3|71646.3|71616.4|71591.5|71667.5|71647.5|71568.5|71552.1|765
1668498300000|2022-11-15 07:45:00|71615.4|71595.4|71527.6|71507.6|71619.9|71599.9|71415.6|71395.6|777
1668498600000|2022-11-15 07:50:00|71527.4|71507.4|71543.4|71528.4|71550.6|71533.1|71470.7|71450.7|752
1668498900000|2022-11-15 07:55:00|71548.4|71533.4|71484.5|71464.5|71562.9|71542.9|71469.6|71450.5|728
1668499200000|2022-11-15 08:00:00|71483.7|71463.7|71543|71528|71561.8|71542.4|71477.5|71457.5|754
1668499500000|2022-11-15 08:05:00|71546.7|71526.7|71489.2|71474.2|71575.9|71560.9|71486.1|71466.1|744
1668499800000|2022-11-15 08:10:00|71489.6|71474.6|71453.3|71438.3|71525.9|71508.9|71431.9|71415.6|735
1668500100000|2022-11-15 08:15:00|71451.5|71436.5|71449.3|71434.3|71500.5|71484|71426.7|71409.7|756
1668500400000|2022-11-15 08:20:00|71448.2|71433.2|71489.8|71474.8|71504.3|71489.3|71414|71397.1|728
1668500700000|2022-11-15 08:25:00|71491.8|71471.8|71509|71489|71530.3|71511.3|71468.6|71450.3|714
1668501000000|2022-11-15 08:30:00|71509.1|71489.1|71504.5|71489.5|71525.9|71506.1|71436.5|71416.5|715
1668501300000|2022-11-15 08:35:00|71503.9|71488.9|71490.9|71475.9|71532.4|71515.8|71478.2|71463.2|696
1668501600000|2022-11-15 08:40:00|71489.9|71474.9|71451.8|71436.8|71515.3|71497.7|71447.1|71429.5|645
1668501900000|2022-11-15 08:45:00|71452.5|71437.5|71485.4|71470.4|71502.3|71485.7|71437.8|71420|698
1668502200000|2022-11-15 08:50:00|71486|71471|71462.3|71447.3|71507.5|71492.5|71457.6|71440.2|636
1668502500000|2022-11-15 08:55:00|71463.3|71448.3|71480.3|71465.3|71496.6|71480.7|71462|71445|648
1668502800000|2022-11-15 09:00:00|71481.9|71466.9|71478|71463|71498.9|71483.9|71472.6|71455|652
1668503100000|2022-11-15 09:05:00|71475.3|71460.3|71480.2|71465.2|71498.3|71481.6|71470.6|71454.8|692
1668503400000|2022-11-15 09:10:00|71483.3|71468.3|71492.2|71477.2|71526.5|71510.6|71479.4|71464.4|626
1668503700000|2022-11-15 09:15:00|71492.9|71477.9|71558.5|71543.5|71572.9|71556.9|71485.8|71470.8|646
1668504000000|2022-11-15 09:20:00|71559.6|71544.6|71595.9|71575.9|71613.7|71595.4|71542.6|71527.6|656
1668504300000|2022-11-15 09:25:00|71594.1|71579.1|71563.9|71548.9|71599.6|71584.6|71563.5|71548.5|550
1668504600000|2022-11-15 09:30:00|71564.4|71549.4|71585.4|71570.4|71601|71583.9|71561.4|71546.4|626
1668504900000|2022-11-15 09:35:00|71586.1|71571.1|71561.6|71546.6|71611.8|71593.3|71554.8|71537.4|648
1668505200000|2022-11-15 09:40:00|71562|71547|71598.4|71583.4|71599|71584|71557.1|71539.3|653
1668505500000|2022-11-15 09:45:00|71596.9|71581.9|71539.5|71524.5|71599.4|71584.1|71526.3|71507.6|630
1668505800000|2022-11-15 09:50:00|71538.5|71523.5|71509.1|71489.1|71557.3|71540.9|71499.6|71483.3|695
1668506100000|2022-11-15 09:55:00|71508.1|71488.1|71527|71507|71542.4|71522.4|71490.1|71471|652
1668506400000|2022-11-15 10:00:00|71500.3|71461.2|71498.7|71478.7|71522.2|71502.2|71464.8|71444.8|704
1668506700000|2022-11-15 10:05:00|71498.9|71478.9|71542.2|71527.2|71564.2|71546.3|71480.9|71464.6|680
1668507000000|2022-11-15 10:10:00|71546.1|71526.1|71480.3|71465.3|71554|71539|71480.3|71465.3|689
1668507300000|2022-11-15 10:15:00|71480|71465|71491.8|71471.8|71506.4|71488.9|71456.2|71439.5|661
1668507600000|2022-11-15 10:20:00|71491.6|71471.6|71452.1|71437.1|71504.5|71486.2|71438.7|71423.7|638
1668507900000|2022-11-15 10:25:00|71452.5|71437.5|71435.1|71420.1|71485.3|71468.7|71430.7|71415.3|634
1668508200000|2022-11-15 10:30:00|71435|71420|71407.7|71392.7|71437|71422|71396.9|71381.9|662
1668508500000|2022-11-15 10:35:00|71407.2|71392.2|71305.2|71290.2|71411.3|71393.9|71280.4|71260.4|682
1668508800000|2022-11-15 10:40:00|71309.9|71294.9|71322.7|71307.7|71360.4|71344.9|71305.9|71290.9|695
1668509100000|2022-11-15 10:45:00|71323.5|71308.5|71334.4|71319.4|71340|71325|71288.6|71271.7|669
1668509400000|2022-11-15 10:50:00|71334.3|71319.3|71348.3|71328.3|71360.3|71344.9|71306.9|71291.9|623
1668509700000|2022-11-15 10:55:00|71347.5|71332.5|71342.4|71327.4|71367.2|71352.2|71320.9|71304.3|641
1668510000000|2022-11-15 11:00:00|71341.4|71326.4|71305.5|71290.5|71341.4|71326.4|71282.1|71265.1|679
1668510300000|2022-11-15 11:05:00|71307.7|71287.7|71311.2|71296.2|71326.3|71310.6|71289.6|71273.4|639
1668510600000|2022-11-15 11:10:00|71311.1|71296.1|71361.4|71346.4|71363.3|71348.3|71296.9|71281.9|655
1668510900000|2022-11-15 11:15:00|71362.9|71342.9|71384.2|71369.2|71404.4|71387.8|71346.6|71331.6|627
1668511200000|2022-11-15 11:20:00|71384.3|71369.3|71379.5|71364.5|71395.8|71379.5|71361.4|71346.4|610
1668511500000|2022-11-15 11:25:00|71381.7|71361.7|71354.4|71339.4|71381.7|71362.9|71337|71319.6|682
1668511800000|2022-11-15 11:30:00|71354.2|71339.2|71384.1|71369.1|71387.2|71369.4|71348|71329.7|611
1668512100000|2022-11-15 11:35:00|71384.2|71369.2|71437.1|71417.1|71439.7|71422.2|71371|71356|629
1668512400000|2022-11-15 11:40:00|71438.4|71418.4|71449.5|71434.5|71458.8|71441.9|71426.4|71410|564
1668512700000|2022-11-15 11:45:00|71450.6|71435.6|71434.9|71419.9|71453.1|71436.5|71422.2|71407.2|562
1668513000000|2022-11-15 11:50:00|71435.1|71420.1|71444.2|71429.2|71447.4|71430.4|71410.1|71393|590
1668513300000|2022-11-15 11:55:00|71444|71429|71458.1|71443.1|71469.9|71454.9|71431.1|71413.8|617
1668513600000|2022-11-15 12:00:00|71456|71441|71467.7|71452.7|71484.4|71469.1|71429.8|71413.9|612
1668513900000|2022-11-15 12:05:00|71469.8|71454.8|71486.3|71471.3|71499.7|71482.6|71467.7|71452.6|577
1668514200000|2022-11-15 12:10:00|71484.9|71469.9|71519.1|71504.1|71528.1|71512.6|71473.1|71456|646
1668514500000|2022-11-15 12:15:00|71519.4|71504.4|71519|71504|71549.6|71534.6|71512.6|71497.6|621
1668514800000|2022-11-15 12:20:00|71517.7|71502.7|71506.3|71486.3|71542.2|71526.6|71495.4|71478|642
1668515100000|2022-11-15 12:25:00|71501.5|71486.5|71478.2|71463.2|71514.6|71496.7|71463.7|71448.7|662
1668515400000|2022-11-15 12:30:00|71479.6|71464.6|71490.9|71475.9|71511.8|71496.8|71467.3|71451.3|596
1668515700000|2022-11-15 12:35:00|71493.4|71478.4|71475.2|71460.2|71511.8|71495.2|71454.9|71439.9|639
1668516000000|2022-11-15 12:40:00|71475.1|71460.1|71483.9|71468.9|71518.3|71502.6|71449.2|71432.7|665
1668516300000|2022-11-15 12:45:00|71483.7|71468.7|71477.2|71462.2|71496.7|71480.7|71457.7|71442.7|676
1668516600000|2022-11-15 12:50:00|71477.3|71462.3|71475.2|71460.2|71503.9|71487.2|71461.8|71446.8|621
1668516900000|2022-11-15 12:55:00|71475|71460|71488|71468|71509.4|71494.4|71456.2|71441.2|648
1668517200000|2022-11-15 13:00:00|71485.5|71470.5|71504.5|71489.5|71508.9|71493.9|71442.5|71427.5|748
1668517500000|2022-11-15 13:05:00|71503.1|71488.1|71500.3|71485.3|71520.3|71500.3|71470.9|71455.5|751
1668517800000|2022-11-15 13:10:00|71501|71486|71502.4|71487.4|71514|71499|71479|71464|706
1668518100000|2022-11-15 13:15:00|71503.1|71488.1|71575.8|71560.8|71575.8|71560.8|71492.9|71475.3|708
1668518400000|2022-11-15 13:20:00|71576.5|71561.5|71570.9|71555.9|71586.7|71571.7|71555.7|71540.3|746
1668518700000|2022-11-15 13:25:00|71571.8|71556.8|71565.9|71545.9|71572|71557|71524.5|71504.5|681
1668519000000|2022-11-15 13:30:00|71554.7|71534.7|71112.3|71092.3|71554.7|71534.7|71098.8|71078.8|842
1668519300000|2022-11-15 13:35:00|71117|71097|71070.5|71050.5|71153|71133|70987.8|70972.8|838
1668519600000|2022-11-15 13:40:00|71071.5|71056.5|71239|71224|71259|71244|71059.6|71044.6|829
1668519900000|2022-11-15 13:45:00|71241.3|71226.3|71230.4|71215.4|71305.2|71290.2|71220.5|71205.5|828
1668520200000|2022-11-15 13:50:00|71230.2|71215.2|71283.5|71263.5|71418.9|71398.9|71187.8|71172.8|826
1668520500000|2022-11-15 13:55:00|71285.6|71265.6|71267.4|71252.4|71343|71323|71266|71250.1|810
1668520800000|2022-11-15 14:00:00|71266.7|71246.7|71328.7|71313.7|71328.7|71313.7|71223.9|71208.9|803
1668521100000|2022-11-15 14:05:00|71328.1|71313.1|71265.3|71250.3|71350|71335|71262|71247|795
1668521400000|2022-11-15 14:10:00|71257.8|71242.8|71358.4|71343.4|71379.7|71363|71230.6|71215.6|818
1668521700000|2022-11-15 14:15:00|71357.7|71342.7|71367.7|71347.7|71396|71380.3|71334.5|71319.5|807
1668522000000|2022-11-15 14:20:00|71365.5|71345.5|71362.1|71347.1|71443.4|71426.5|71336.4|71318.8|801
1668522300000|2022-11-15 14:25:00|71363.2|71343.2|71420.4|71400.4|71440.3|71422.4|71348.1|71330.1|795
1668522600000|2022-11-15 14:30:00|71420.1|71400.1|71487.6|71472.6|71509.1|71492.9|71361.5|71345.5|832
1668522900000|2022-11-15 14:35:00|71488.5|71473.5|71501.9|71481.9|71512.8|71496.8|71435.8|71418|831
1668523200000|2022-11-15 14:40:00|71502.4|71486.9|71502.6|71482.6|71546|71531|71445.8|71427.5|815
1668523500000|2022-11-15 14:45:00|71505|71485|71594.6|71574.6|71666.2|71647.2|71505|71485|808
1668523800000|2022-11-15 14:50:00|71589.4|71574.4|71573.2|71558.2|71600|71583.6|71533.2|71515|814
1668524100000|2022-11-15 14:55:00|71574.5|71559.5|71532.2|71512.2|71575|71559.5|71485.3|71470.3|784
1668524400000|2022-11-15 15:00:00|71529.4|71509.4|71500.6|71485.6|71576.3|71560|71488.8|71472.8|804
1668524700000|2022-11-15 15:05:00|71501|71486|71534|71519|71579.2|71564.2|71482.8|71467.8|773
1668525000000|2022-11-15 15:10:00|71534.7|71519.7|71600.5|71585.5|71616.1|71599|71511.7|71494.2|790
1668525300000|2022-11-15 15:15:00|71599.7|71584.7|71640.7|71625.7|71657|71640.4|71534.1|71519.1|794
1668525600000|2022-11-15 15:20:00|71642.4|71622.4|71535.1|71520.1|71648.1|71630.4|71530.5|71515.3|795
1668525900000|2022-11-15 15:25:00|71534.9|71519.9|71535.4|71515.4|71546.5|71528.6|71505.7|71489|761
1668526200000|2022-11-15 15:30:00|71535.8|71515.8|71498.3|71483.3|71564.8|71548.3|71472.2|71457.2|771
1668526500000|2022-11-15 15:35:00|71499.3|71484.3|71509.7|71494.7|71541.6|71524.8|71479.7|71464.7|792
1668526800000|2022-11-15 15:40:00|71510.6|71495.6|71654.6|71639.6|71668.6|71653.5|71510.6|71495.6|770
1668527100000|2022-11-15 15:45:00|71654.5|71639.5|71715.2|71695.2|71784.3|71769.3|71647.2|71630.4|803
1668527400000|2022-11-15 15:50:00|71713|71698|71738.2|71718.2|71804.4|71786.4|71711.2|71694.5|777
1668527700000|2022-11-15 15:55:00|71732.6|71717.6|71745|71730|71769.5|71754.5|71692|71672.2|815
1668528000000|2022-11-15 16:00:00|71749.4|71734.4|71702.3|71687.3|71801.6|71784.7|71693.9|71678.9|817
1668528300000|2022-11-15 16:05:00|71700.8|71685.8|71688.1|71673.1|71714.2|71696.3|71662.8|71647.8|763
1668528600000|2022-11-15 16:10:00|71690.3|71675.3|71665.7|71650.7|71699.6|71684.6|71639.2|71624.2|699
1668528900000|2022-11-15 16:15:00|71664.3|71649.3|71662.5|71647.5|71677.8|71662.8|71614.6|71599.6|710
1668529200000|2022-11-15 16:20:00|71661.9|71646.9|71611.7|71596.7|71668.7|71653.7|71605.1|71585.2|716
1668529500000|2022-11-15 16:25:00|71611.9|71596.9|71669|71654|71684.9|71669.9|71608.3|71593.3|767
1668529800000|2022-11-15 16:30:00|71668.1|71653.1|71650.8|71635.8|71668.1|71653.1|71601.1|71586.1|727
1668530100000|2022-11-15 16:35:00|71650.7|71635.7|71712.4|71697.4|71718.9|71702.5|71626.4|71611.4|732
1668530400000|2022-11-15 16:40:00|71712.5|71697.5|71721.8|71706.8|71736.7|71721.4|71688.6|71673.6|699
1668530700000|2022-11-15 16:45:00|71723.5|71703.5|71684.7|71669.7|71728.5|71710.7|71674.4|71656.4|694
1668531000000|2022-11-15 16:50:00|71683.8|71668.8|71684.4|71669.4|71715.2|71700.2|71654.5|71638.2|710
1668531300000|2022-11-15 16:55:00|71687.5|71667.5|71727.1|71712.1|71742.9|71726.1|71682.9|71667.5|619
1668531600000|2022-11-15 17:00:00|71726.9|71711.9|71840.4|71825.4|71887.9|71867.9|71722.7|71705.9|765
1668531900000|2022-11-15 17:05:00|71843.2|71823.2|71807.8|71787.8|71857.1|71839.9|71803.6|71786.2|749
1668532200000|2022-11-15 17:10:00|71808.1|71788.1|71759.9|71744.9|71812.7|71795.5|71747.4|71731.8|680
1668532500000|2022-11-15 17:15:00|71759.5|71744.5|71747.8|71732.8|71787.6|71770.5|71741.3|71724.5|664
1668532800000|2022-11-15 17:20:00|71745.8|71730.8|71727.8|71707.8|71758.6|71741.3|71723.3|71704.6|649
1668533100000|2022-11-15 17:25:00|71728.9|71713.9|71719|71704|71745.1|71728.8|71714.7|71698.1|619
1668533400000|2022-11-15 17:30:00|71718.9|71703.9|71697.3|71682.3|71756.2|71739.8|71672.8|71653.8|635
1668533700000|2022-11-15 17:35:00|71697.5|71682.5|71677.1|71662.1|71708.2|71690.9|71670.8|71652.8|640
1668534000000|2022-11-15 17:40:00|71677.3|71662.3|71670.5|71655.5|71697|71680|71659.7|71642.2|644
1668534300000|2022-11-15 17:45:00|71670.8|71655.8|71637.5|71622.5|71689|71672.9|71637.1|71620.1|685
1668534600000|2022-11-15 17:50:00|71638.5|71623.5|71638.7|71623.7|71669.3|71651|71629.5|71612.4|647
1668534900000|2022-11-15 17:55:00|71639|71624|71636.5|71621.5|71666.5|71651.5|71626.6|71607.5|611
1668535200000|2022-11-15 18:00:00|71635.4|71620.4|71617.7|71602.7|71648.1|71633.1|71609.8|71592.1|628
1668535500000|2022-11-15 18:05:00|71618.3|71603.3|71660.5|71645.5|71677.9|71662.9|71616.6|71600.6|640
1668535800000|2022-11-15 18:10:00|71661.4|71641.4|71670.6|71655.6|71689.8|71672.7|71657.3|71641.4|651
1668536100000|2022-11-15 18:15:00|71670.9|71655.9|71695.2|71680.2|71712.4|71695.3|71668.2|71650|657
1668536400000|2022-11-15 18:20:00|71696.1|71681.1|71737.2|71722.2|71780.5|71765.5|71691.9|71674.9|697
1668536700000|2022-11-15 18:25:00|71735|71720|72047.9|72027.9|72132.2|72112.2|71722|71707|825
1668537000000|2022-11-15 18:30:00|72048.6|72028.6|72184.8|72164.8|72242.1|72222.1|72018.3|71998.3|837
1668537300000|2022-11-15 18:35:00|72177.5|72162.5|72181.9|72161.9|72273.6|72253.6|72139.4|72119.4|829
1668537600000|2022-11-15 18:40:00|72179.4|72159.4|72029.7|72009.7|72200.8|72180.8|71978.1|71958.1|831
1668537900000|2022-11-15 18:45:00|72029.5|72009.5|72132|72112|72138.6|72118.6|71982.4|71962.4|817
1668538200000|2022-11-15 18:50:00|72131.2|72111.2|72165.1|72145.1|72234.5|72214.5|72089.1|72069.1|812
1668538500000|2022-11-15 18:55:00|72163.8|72143.8|72158|72138|72192|72172|72093|72073|781
1668538800000|2022-11-15 19:00:00|72157.7|72137.7|72361.7|72341.7|72361.7|72341.7|72138.3|72118.3|805
1668539100000|2022-11-15 19:05:00|72361.5|72341.5|72272.7|72252.7|72361.5|72341.5|72272.6|72252.6|782
1668539400000|2022-11-15 19:10:00|72274.4|72254.4|72196.3|72176.3|72277.9|72257.9|72111.2|72091.2|835
1668539700000|2022-11-15 19:15:00|72196.2|72176.2|72201.1|72181.1|72262.2|72242.2|72151|72131|802
1668540000000|2022-11-15 19:20:00|72203.1|72183.1|71940.6|71920.6|72203.1|72183.1|71923.8|71903.8|815
1668540300000|2022-11-15 19:25:00|71941.5|71921.5|72064.3|72044.3|72120.5|72100.5|71925|71905|799
1668540600000|2022-11-15 19:30:00|72062.7|72042.7|72082.4|72067.4|72095.8|72077.9|72010|71990|777
1668540900000|2022-11-15 19:35:00|72079.9|72064.9|71997.9|71982.9|72100.7|72083.3|71978.3|71958.3|756
1668541200000|2022-11-15 19:40:00|71997.2|71982.2|71990.9|71975.9|72022.3|72002.3|71964.6|71948.7|728
1668541500000|2022-11-15 19:45:00|71989.7|71974.7|72011.6|71991.6|72033.3|72018|71955.3|71938.2|720
1668541800000|2022-11-15 19:50:00|72010.8|71990.8|71920.5|71900.5|72016.9|71997.5|71909.8|71889.8|771
1668542100000|2022-11-15 19:55:00|71919.7|71899.7|71774.9|71759.9|71937.3|71917.3|71763.9|71745.7|793
1668542400000|2022-11-15 20:00:00|71777.4|71757.4|71780|71760|71789|71769.5|71686.2|71666.2|761
1668542700000|2022-11-15 20:05:00|71780.3|71760.3|71813.6|71793.6|71813.7|71795.3|71771.2|71753.4|708
1668543000000|2022-11-15 20:10:00|71812.8|71792.8|71797.5|71777.5|71813.8|71793.8|71758.5|71739.7|717
1668543300000|2022-11-15 20:15:00|71799.2|71779.2|71784.5|71764.5|71808.1|71792.4|71774.8|71756.5|669
1668543600000|2022-11-15 20:20:00|71784.3|71764.3|71789.6|71769.6|71801.1|71781.1|71768|71748.3|627
1668543900000|2022-11-15 20:25:00|71788.6|71768.6|71785|71765|71798.7|71780.6|71770.7|71753|650
1668544200000|2022-11-15 20:30:00|71784.2|71764.2|71798.6|71778.6|71812.3|71792.3|71754|71734|692
1668544500000|2022-11-15 20:35:00|71796.5|71776.5|71760.5|71740.5|71796.5|71776.5|71748|71730|645
1668544800000|2022-11-15 20:40:00|71761.1|71741.1|71751.9|71736.9|71779.7|71763.6|71750.3|71733|621
1668545100000|2022-11-15 20:45:00|71751.6|71736.6|71787.1|71772.1|71788.8|71772.1|71751.6|71735.8|604
1668545400000|2022-11-15 20:50:00|71786.8|71771.8|71843|71823|71851.6|71833.2|71785.6|71770.6|659
1668545700000|2022-11-15 20:55:00|71844.5|71824.5|71855.1|71835.1|71859.6|71841.9|71824.3|71807.3|631
1668546000000|2022-11-15 21:00:00|71856.8|71836.8|71833|71813|71865|71846.7|71822.1|71803.4|497
1668546300000|2022-11-15 21:05:00|71836.5|71816.5|71853.1|71833.1|71860.8|71842.5|71823.6|71808.1|382
1668546600000|2022-11-15 21:10:00|71850.1|71835.1|71881.3|71861.3|71925.3|71905.3|71850.1|71832.2|468
1668546900000|2022-11-15 21:15:00|71881.7|71861.7|71875.2|71855.2|71895.3|71875.3|71867.9|71851|427
1668547200000|2022-11-15 21:20:00|71874.9|71854.9|71868.8|71848.8|71876.7|71856.7|71850.5|71832|384
1668547500000|2022-11-15 21:25:00|71868.9|71848.9|71881.2|71861.2|71891.7|71871.7|71866.8|71847.5|394
1668547800000|2022-11-15 21:30:00|71881.7|71861.7|71885.7|71865.7|71905.3|71885.3|71877.6|71859.5|360
1668548100000|2022-11-15 21:35:00|71885.8|71865.8|71901.2|71881.2|71905.3|71885.7|71883|71863|274
1668548400000|2022-11-15 21:40:00|71903|71883|71897.8|71877.8|71911.9|71891.9|71894.1|71876.6|309
1668548700000|2022-11-15 21:45:00|71898|71878|71892.5|71872.5|71906.9|71887.8|71889.5|71871.4|372
1668549000000|2022-11-15 21:50:00|71891.7|71871.7|71893.1|71873.1|71905.2|71886.2|71888.9|71870.1|307
1668549300000|2022-11-15 21:55:00|71892.9|71872.9|71887.7|71856.2|71948.3|71890|71884|71840.5|388
1668549600000|2022-11-15 22:00:00|71889.7|71853.2|71880.7|71860.7|71905.5|71860.7|71866|71834.1|72
1668549900000|2022-11-15 22:05:00|71880.4|71860.4|71881.7|71856.2|71882.4|71862.4|71878.8|71854.2|76
1668550200000|2022-11-15 22:10:00|71881.1|71857.9|71917.3|71858|71939.9|71869.5|71878|71846.3|131
1668550500000|2022-11-15 22:15:00|71924.8|71856.7|71895.5|71866.6|71943.2|71888.3|71892.3|71856.5|193
1668550800000|2022-11-15 22:20:00|71896.6|71866.7|71885.2|71860.1|71897.8|71866.9|71884|71854.6|74
1668551100000|2022-11-15 22:25:00|71884.8|71860.2|71898.8|71865.1|71935.8|71870.1|71880.8|71841.8|220
1668551400000|2022-11-15 22:30:00|71900.9|71864.3|71897.2|71877.2|71919.7|71888.9|71890.3|71848.9|444
1668551700000|2022-11-15 22:35:00|71903.3|71874.4|71902.8|71872.5|71906.9|71886.9|71889.3|71854.7|333
1668552000000|2022-11-15 22:40:00|71902.7|71872.6|71908.9|71888.9|71910.9|71893.3|71891.2|71860.8|161
1668552300000|2022-11-15 22:45:00|71909.9|71885.8|71903.2|71883.2|71909.9|71889.7|71893.6|71873.6|300
1668552600000|2022-11-15 22:50:00|71903.3|71883.3|71900.5|71880.5|71909.5|71889.5|71897|71877|137
1668552900000|2022-11-15 22:55:00|71900.4|71880.4|71907.7|71887.7|71915.1|71890.8|71891.1|71871.1|175
1668553200000|2022-11-15 23:00:00|71908.4|71888.4|71909.7|71889.7|71913.9|71895|71900|71879.8|291
1668553500000|2022-11-15 23:05:00|71909.9|71889.9|71923.3|71903.3|71926|71906|71901.4|71882.7|251
1668553800000|2022-11-15 23:10:00|71922|71902|71902.8|71887.8|71923.7|71903.7|71901|71881|319
1668554100000|2022-11-15 23:15:00|71902.9|71887.9|71890.5|71870.5|71904.1|71887.9|71882.6|71862.6|276
1668554400000|2022-11-15 23:20:00|71890.4|71870.4|71892.9|71877.9|71898.4|71878.4|71864.8|71844.8|365
1668554700000|2022-11-15 23:25:00|71892.5|71877.5|71933|71913|71948|71928|71892.5|71874.6|344
1668555000000|2022-11-15 23:30:00|71931.9|71911.9|71913.9|71893.9|71932.1|71912.1|71911.9|71891.9|391
1668555300000|2022-11-15 23:35:00|71914.2|71894.2|71903.9|71883.9|71915.6|71895.6|71884|71864|368
1668555600000|2022-11-15 23:40:00|71903.6|71883.6|71890.9|71870.9|71910.2|71890.2|71883.4|71858.4|384
1668555900000|2022-11-15 23:45:00|71890.6|71870.6|71859.1|71839.1|71903.3|71883.3|71849.1|71829.1|399
1668556200000|2022-11-15 23:50:00|71857.6|71837.6|71830.5|71810.5|71861.8|71841.8|71830.5|71810.5|288
1668556500000|2022-11-15 23:55:00|71830.4|71810.4|71823.4|71803.4|71831.6|71811.6|71800.4|71780.4|354
1668556800000|2022-11-16 00:00:00|71821.7|71801.7|71832.4|71812.4|71834.8|71817.4|71799.1|71779.6|462
1668557100000|2022-11-16 00:05:00|71832.3|71812.3|71878.9|71858.9|71885.5|71868.4|71829.8|71809.8|477
1668557400000|2022-11-16 00:10:00|71876.7|71856.7|71902.9|71887.9|71903.5|71888.5|71866.6|71849.4|403
1668557700000|2022-11-16 00:15:00|71902.8|71887.8|71885.5|71870.5|71915.6|71897.1|71875.5|71858.8|490
1668558000000|2022-11-16 00:20:00|71885.9|71870.9|71923.4|71908.4|71928.7|71910.2|71875.1|71859.2|410
1668558300000|2022-11-16 00:25:00|71923.1|71908.1|71954.1|71939.1|71978|71958|71915.5|71899|521
1668558600000|2022-11-16 00:30:00|71954.3|71939.3|71929.6|71909.6|71979.1|71960.9|71919.4|71899.4|552
1668558900000|2022-11-16 00:35:00|71928.8|71913.8|71876.2|71856.2|71934.6|71915.4|71870.1|71852.1|524
1668559200000|2022-11-16 00:40:00|71876.4|71856.4|71909.9|71894.9|71912.8|71896.6|71872.9|71855.4|434
1668559500000|2022-11-16 00:45:00|71911.1|71896.1|71886.9|71866.9|71922.7|71902.9|71858|71838|522
1668559800000|2022-11-16 00:50:00|71885.6|71865.6|71907.3|71887.3|71930.1|71910.1|71883.5|71864|573
1668560100000|2022-11-16 00:55:00|71910.9|71890.9|71917.9|71897.9|71952.7|71934.6|71906.6|71886.6|548
1668560400000|2022-11-16 01:00:00|71918.5|71898.5|71924|71909|71967.2|71947.2|71901.4|71881.4|576
1668560700000|2022-11-16 01:05:00|71923.5|71908.5|71936.3|71916.3|71950.9|71931.1|71919.6|71901|474
1668561000000|2022-11-16 01:10:00|71936.5|71916.5|71939.9|71924.9|71946.9|71927.6|71909.1|71889.1|458
1668561300000|2022-11-16 01:15:00|71942.3|71922.3|71895.9|71875.9|71950.7|71931.4|71881.1|71862.9|460
1668561600000|2022-11-16 01:20:00|71895.7|71875.7|71886.8|71871.8|71918.1|71898.1|71884.5|71864.5|495
1668561900000|2022-11-16 01:25:00|71886.6|71871.6|71911.5|71891.5|71915.7|71896.8|71878.2|71860.7|488
1668562200000|2022-11-16 01:30:00|71913|71893|71942.7|71922.7|72013.8|71993.8|71907.3|71889.5|680
1668562500000|2022-11-16 01:35:00|71945.1|71925.1|71906.5|71891.5|71950.4|71931.3|71899.9|71881.9|593
1668562800000|2022-11-16 01:40:00|71908.6|71888.6|71913.6|71893.6|71917.7|71898.3|71894.3|71876.3|556
1668563100000|2022-11-16 01:45:00|71913.7|71893.7|71943.9|71923.9|71955.8|71935.8|71913.6|71893.6|567
1668563400000|2022-11-16 01:50:00|71939.9|71924.9|71963.8|71943.8|71963.9|71943.9|71928.4|71911.4|551
1668563700000|2022-11-16 01:55:00|71964.4|71944.4|71925.2|71905.2|71966.1|71946.1|71907.4|71887.4|603
1668564000000|2022-11-16 02:00:00|71923.3|71903.3|71834.4|71814.4|71937.8|71917.8|71761.5|71741.5|675
1668564300000|2022-11-16 02:05:00|71834.8|71814.8|71806.3|71786.3|71862.7|71842.7|71786.9|71768.4|610
1668564600000|2022-11-16 02:10:00|71807.1|71787.1|71726.3|71706.3|71812.5|71792.5|71719.7|71699.7|569
1668564900000|2022-11-16 02:15:00|71725.5|71705.5|71721.5|71701.5|71757.1|71737.1|71719.4|71699.4|546
1668565200000|2022-11-16 02:20:00|71721.6|71701.6|71697.8|71677.8|71733.2|71713.2|71696.1|71676.1|510
1668565500000|2022-11-16 02:25:00|71698|71678|71663|71643|71699.2|71679.2|71623.4|71603.4|575
1668565800000|2022-11-16 02:30:00|71664.9|71644.9|71659.3|71639.3|71685.1|71665.1|71633.9|71613.9|560
1668566100000|2022-11-16 02:35:00|71659.4|71639.4|71673.9|71653.9|71693.5|71673.5|71647.4|71627.4|543
1668566400000|2022-11-16 02:40:00|71674.1|71654.1|71674|71654|71686.9|71666.9|71654.5|71634.5|448
1668566700000|2022-11-16 02:45:00|71675.9|71655.9|71705.8|71685.8|71722.4|71702.4|71672.8|71652.8|469
1668567000000|2022-11-16 02:50:00|71707.9|71687.9|71697.7|71677.7|71722.7|71704.8|71695.5|71675.5|409
1668567300000|2022-11-16 02:55:00|71697.6|71677.6|71694.2|71674.2|71706.9|71686.9|71674.9|71657.8|448
1668567600000|2022-11-16 03:00:00|71694.1|71674.1|71710.6|71690.6|71714.2|71694.3|71683.7|71666.7|454
1668567900000|2022-11-16 03:05:00|71710.7|71690.7|71727.3|71712.3|71737.6|71719.3|71704|71685.8|461
1668568200000|2022-11-16 03:10:00|71727.2|71712.2|71734.1|71714.1|71748.4|71729.7|71713.9|71698.4|480
1668568500000|2022-11-16 03:15:00|71734|71714|71776.3|71761.3|71812.9|71792.9|71731.2|71711.8|466
1668568800000|2022-11-16 03:20:00|71776.7|71761.7|71800.3|71780.3|71816.8|71797.1|71775.3|71757.6|468
1668569100000|2022-11-16 03:25:00|71800.7|71780.7|71779.1|71759.1|71803.5|71783.5|71775.6|71756.6|454
1668569400000|2022-11-16 03:30:00|71779.5|71759.5|71798|71778|71807.4|71790.3|71779.5|71759.5|431
1668569700000|2022-11-16 03:35:00|71797.5|71777.5|71805|71785|71811.9|71791.9|71786.4|71766.4|426
1668570000000|2022-11-16 03:40:00|71805.7|71785.7|71804.8|71784.8|71811.7|71792.7|71792.3|71773.3|438
1668570300000|2022-11-16 03:45:00|71803.5|71783.5|71822.6|71802.6|71826.1|71807|71786.6|71766.6|389
1668570600000|2022-11-16 03:50:00|71822.5|71802.5|71824.3|71804.3|71834.6|71817|71807.8|71790.2|405
1668570900000|2022-11-16 03:55:00|71824|71804|71855.4|71835.4|71861.5|71841.5|71818.6|71798.6|470
1668571200000|2022-11-16 04:00:00|71855.5|71835.5|71850.9|71835.9|71865|71848.2|71843.4|71826.1|437
1668571500000|2022-11-16 04:05:00|71855.3|71835.3|71859.3|71839.3|71864.3|71845.6|71836.6|71818.3|440
1668571800000|2022-11-16 04:10:00|71859.6|71839.6|71937.2|71917.2|71959.2|71939.2|71857.2|71837.2|518
1668572100000|2022-11-16 04:15:00|71937|71917|71919.4|71899.4|71966.2|71946.2|71911.1|71895.2|524
1668572400000|2022-11-16 04:20:00|71919.1|71899.1|71905.7|71885.7|71919.5|71899.5|71888.2|71868.2|430
1668572700000|2022-11-16 04:25:00|71905.8|71885.8|71883.4|71863.4|71909.5|71892.2|71880.5|71860.5|451
1668573000000|2022-11-16 04:30:00|71883.5|71863.5|71871.9|71851.9|71896.1|71877|71868.5|71850.4|438
1668573300000|2022-11-16 04:35:00|71872|71852|71859.1|71839.1|71875.7|71855.7|71849.9|71829.9|419
1668573600000|2022-11-16 04:40:00|71860.6|71840.6|71846|71826|71864.6|71847.8|71837.5|71820.4|431
1668573900000|2022-11-16 04:45:00|71845.9|71825.9|71865|71845|71866.1|71846.1|71845.3|71825.8|366
1668574200000|2022-11-16 04:50:00|71864.8|71844.8|71892.6|71872.6|71896.8|71876.8|71842.5|71822.5|372
1668574500000|2022-11-16 04:55:00|71891.7|71871.7|71910.9|71895.9|71922.4|71904.4|71890.6|71871.3|452
1668574800000|2022-11-16 05:00:00|71914.4|71894.4|71928.8|71908.8|71930.1|71912.9|71902.7|71885.5|507
1668575100000|2022-11-16 05:05:00|71928.4|71908.4|71826|71806|71942.9|71922.9|71780.3|71760.3|583
1668575400000|2022-11-16 05:10:00|71822.5|71802.5|71807.4|71787.4|71826.7|71806.7|71781.2|71761.2|588
1668575700000|2022-11-16 05:15:00|71807.3|71787.3|71755.6|71735.6|71809.9|71790.1|71742.1|71722.1|522
1668576000000|2022-11-16 05:20:00|71755.4|71735.4|71709.5|71689.5|71767.3|71747.3|71680.7|71662.2|536
1668576300000|2022-11-16 05:25:00|71710.4|71690.4|71736.3|71716.3|71742|71722|71697.1|71677.1|539
1668576600000|2022-11-16 05:30:00|71736.4|71716.4|71727.6|71712.6|71745.9|71726.5|71722.2|71702.9|483
1668576900000|2022-11-16 05:35:00|71729.5|71714.5|71744.2|71724.2|71751.3|71731.4|71726.2|71709.2|412
1668577200000|2022-11-16 05:40:00|71744.1|71724.1|71719|71699|71747|71727|71705.3|71686.6|432
1668577500000|2022-11-16 05:45:00|71719.7|71699.7|71724|71704|71741|71721|71715.9|71696.2|453
1668577800000|2022-11-16 05:50:00|71724.1|71704.1|71725|71705|71745.8|71725.8|71722.2|71702.3|518
1668578100000|2022-11-16 05:55:00|71725.7|71710.7|71716.4|71696.4|71759.8|71742.7|71707.1|71687.1|528
1668578400000|2022-11-16 06:00:00|71716|71696|71721.1|71701.1|71721.9|71701.9|71664.1|71644.1|567
1668578700000|2022-11-16 06:05:00|71721.4|71701.4|71755.9|71735.9|71768.8|71748.8|71711.7|71691.7|489
1668579000000|2022-11-16 06:10:00|71756|71736|71760.1|71745.1|71768.3|71750.5|71742.4|71725.2|418
1668579300000|2022-11-16 06:15:00|71762.1|71742.1|71740.4|71720.4|71767|71747.2|71734.4|71714.4|423
1668579600000|2022-11-16 06:20:00|71738.8|71718.8|71700.2|71680.2|71750.3|71730.3|71698.5|71680.1|426
1668579900000|2022-11-16 06:25:00|71698.8|71678.8|71651.5|71631.5|71710.4|71690.6|71649.8|71630|488
1668580200000|2022-11-16 06:30:00|71655.9|71635.9|71679.2|71659.2|71690.9|71672.8|71644.4|71627.6|474
1668580500000|2022-11-16 06:35:00|71679.4|71659.4|71704.9|71689.9|71713.9|71696.3|71675.7|71655.7|478
1668580800000|2022-11-16 06:40:00|71708.5|71688.5|71674.2|71654.2|71708.5|71688.5|71667|71647|450
1668581100000|2022-11-16 06:45:00|71674|71654|71686.6|71666.6|71702.5|71682.5|71674|71654|441
1668581400000|2022-11-16 06:50:00|71686.3|71666.3|71647.3|71627.3|71712.5|71692.7|71647.3|71627.3|505
1668581700000|2022-11-16 06:55:00|71644.3|71624.3|71682.2|71662.2|71691.7|71671.7|71623.3|71603.3|547
1668582000000|2022-11-16 07:00:00|71682.1|71662.1|71596.2|71576.2|71689.6|71669.6|71589.9|71569.9|651
1668582300000|2022-11-16 07:05:00|71597.1|71577.1|71643.5|71623.5|71658.3|71638.3|71558.1|71538.1|606
1668582600000|2022-11-16 07:10:00|71642.5|71622.5|71685.6|71665.6|71689.6|71669.6|71624.6|71604.6|603
1668582900000|2022-11-16 07:15:00|71683.8|71663.8|71652.3|71632.3|71703.3|71683.3|71642.7|71622.7|626
1668583200000|2022-11-16 07:20:00|71652.6|71632.6|71637.2|71617.2|71670.9|71650.9|71616.3|71596.3|623
1668583500000|2022-11-16 07:25:00|71637|71617|71649|71629|71662.1|71642.1|71596.1|71576.1|574
1668583800000|2022-11-16 07:30:00|71649.3|71629.3|71673|71653|71706.7|71686.7|71645.7|71625.7|624
1668584100000|2022-11-16 07:35:00|71669.5|71649.5|71630|71610|71685.3|71665.3|71626.2|71606.2|545
1668584400000|2022-11-16 07:40:00|71630.4|71610.4|71642.3|71622.3|71650.1|71630.1|71605.7|71585.7|526
1668584700000|2022-11-16 07:45:00|71643.5|71623.5|71596.8|71581.8|71643.5|71623.5|71579.7|71559.7|455
1668585000000|2022-11-16 07:50:00|71596.9|71581.9|71511.2|71491.2|71600.1|71581.9|71507.4|71487.4|546
1668585300000|2022-11-16 07:55:00|71509.7|71489.7|71514.5|71494.5|71517.9|71497.9|71437.6|71417.6|629
1668585600000|2022-11-16 08:00:00|71514|71494|71484.6|71464.6|71537.7|71517.7|71484.6|71464.6|664
1668585900000|2022-11-16 08:05:00|71483.5|71463.5|71422|71402|71505.9|71485.9|71393|71373.9|656
1668586200000|2022-11-16 08:10:00|71421.4|71401.4|71515.6|71495.6|71529.3|71509.3|71420.4|71400.4|640
1668586500000|2022-11-16 08:15:00|71513.3|71493.3|71550.8|71530.8|71574.6|71554.6|71500.8|71480.8|622
1668586800000|2022-11-16 08:20:00|71548.7|71528.7|71546.4|71526.4|71587.3|71567.3|71533|71513|545
1668587100000|2022-11-16 08:25:00|71548|71528|71547.4|71527.4|71571.9|71551.9|71530.5|71510.5|561
1668587400000|2022-11-16 08:30:00|71547.9|71527.9|71587.1|71567.1|71594.3|71574.3|71526.4|71506.4|530
1668587700000|2022-11-16 08:35:00|71588.7|71568.7|71598|71578|71620|71600|71572.4|71552.4|560
1668588000000|2022-11-16 08:40:00|71594.6|71574.6|71567|71547|71597.6|71578.5|71556.2|71536.2|570
1668588300000|2022-11-16 08:45:00|71566.3|71546.3|71505.9|71485.9|71571.7|71551.7|71501.3|71481.3|531
1668588600000|2022-11-16 08:50:00|71507.5|71487.5|71529.6|71509.6|71546.7|71526.7|71500.2|71480.2|529
1668588900000|2022-11-16 08:55:00|71528.5|71508.5|71490.6|71470.6|71531.6|71511.6|71477|71457|475
1668589200000|2022-11-16 09:00:00|71490.3|71470.3|71475.4|71455.4|71502.9|71482.9|71462.4|71442.4|514
1668589500000|2022-11-16 09:05:00|71476.6|71456.6|71449.5|71429.5|71493.7|71473.7|71424|71404|540
1668589800000|2022-11-16 09:10:00|71449|71429|71449|71429|71492|71472|71441.7|71421.7|464
1668590100000|2022-11-16 09:15:00|71448.1|71428.1|71377.5|71362.5|71448.4|71428.4|71363.2|71343.2|531
1668590400000|2022-11-16 09:20:00|71379.6|71359.6|71421.8|71406.8|71430.6|71410.6|71372.2|71352.9|548
1668590700000|2022-11-16 09:25:00|71423.3|71408.3|71451.9|71431.9|71460.6|71440.6|71407.8|71389.7|502
1668591000000|2022-11-16 09:30:00|71451.5|71431.5|71478.3|71458.3|71492.1|71472.1|71439.8|71419.8|467
1668591300000|2022-11-16 09:35:00|71478.7|71458.7|71465.5|71445.5|71480.9|71460.9|71451.1|71431.1|451
1668591600000|2022-11-16 09:40:00|71463.9|71443.9|71465.3|71445.3|71491.5|71471.5|71438.6|71418.6|423
1668591900000|2022-11-16 09:45:00|71466.8|71446.8|71434.9|71414.9|71482.2|71462.2|71429.1|71409.1|472
1668592200000|2022-11-16 09:50:00|71433.3|71413.3|71430.8|71410.8|71466.4|71449|71424.1|71404.1|488
1668592500000|2022-11-16 09:55:00|71430.1|71410.1|71399.2|71379.2|71430.1|71410.1|71359.7|71341|485
1668592800000|2022-11-16 10:00:00|71389.9|71374.9|71377.5|71357.5|71429.2|71412.2|71365.3|71346.9|515
1668593100000|2022-11-16 10:05:00|71377.3|71357.3|71358.3|71338.3|71383|71365.7|71340.6|71320.6|489
1668593400000|2022-11-16 10:10:00|71357.2|71337.2|71329.6|71309.6|71366.3|71349.2|71300|71280.3|538
1668593700000|2022-11-16 10:15:00|71332.9|71312.9|71303.3|71288.3|71355.2|71335.2|71270.3|71250.3|512
1668594000000|2022-11-16 10:20:00|71303.7|71288.7|71326.7|71311.7|71330.7|71311.7|71277.7|71260.9|498
1668594300000|2022-11-16 10:25:00|71328.8|71308.8|71353|71333|71362.1|71342.7|71309.9|71294|542
1668594600000|2022-11-16 10:30:00|71348.6|71333.6|71379.6|71364.6|71392.6|71373.4|71312.2|71292.2|576
1668594900000|2022-11-16 10:35:00|71379.5|71364.5|71388.6|71368.6|71405.9|71389.1|71373.4|71353.5|516
1668595200000|2022-11-16 10:40:00|71388|71368|71351.7|71331.7|71403|71385.7|71349.9|71329.9|527
1668595500000|2022-11-16 10:45:00|71352.6|71332.6|71339.2|71319.2|71366.3|71347|71314.2|71296.8|515
1668595800000|2022-11-16 10:50:00|71340.2|71320.2|71341.4|71321.4|71349.8|71332.7|71318.8|71301.4|484
1668596100000|2022-11-16 10:55:00|71337.5|71322.5|71342.6|71322.6|71354.3|71335.9|71318.1|71300.9|432
1668596400000|2022-11-16 11:00:00|71339.8|71324.8|71343.7|71323.7|71345.5|71327.1|71314.1|71296.2|451
1668596700000|2022-11-16 11:05:00|71344.3|71324.3|71394.8|71374.8|71414|71394|71341.4|71324.3|519
1668597000000|2022-11-16 11:10:00|71393.7|71378.7|71355.5|71335.5|71396.3|71378.7|71331.5|71313.4|477
1668597300000|2022-11-16 11:15:00|71355.1|71335.1|71357.5|71342.5|71360.7|71342.5|71337.5|71319.4|473
1668597600000|2022-11-16 11:20:00|71360.2|71340.2|71376.5|71356.5|71392.6|71375.1|71357.2|71338.1|498
1668597900000|2022-11-16 11:25:00|71376.6|71356.6|71346.6|71326.6|71384|71364|71343.4|71326.6|484
1668598200000|2022-11-16 11:30:00|71344.8|71324.8|71398.3|71378.3|71410.8|71390.8|71344.8|71324.8|523
1668598500000|2022-11-16 11:35:00|71398.2|71378.2|71418.1|71403.1|71455.7|71437.1|71384.6|71365.5|522
1668598800000|2022-11-16 11:40:00|71416.2|71396.2|71427.3|71412.3|71443.5|71423.5|71408.6|71390.3|533
1668599100000|2022-11-16 11:45:00|71428.7|71408.7|71413.2|71393.2|71431.6|71413.3|71401.8|71381.8|578
1668599400000|2022-11-16 11:50:00|71412.2|71392.2|71416.7|71396.7|71433|71413|71405.5|71388|506
1668599700000|2022-11-16 11:55:00|71416.5|71396.5|71419|71399|71432.1|71414.4|71392.2|71374.9|482
1668600000000|2022-11-16 12:00:00|71418.9|71398.9|71389.4|71374.4|71436.3|71421.3|71387.7|71369.1|534
1668600300000|2022-11-16 12:05:00|71392.9|71377.9|71405.1|71385.1|71427.4|71407.4|71390.8|71371.2|425
1668600600000|2022-11-16 12:10:00|71404.6|71384.6|71398.7|71378.7|71414.5|71395.5|71391.6|71371.6|463
1668600900000|2022-11-16 12:15:00|71396.5|71381.5|71412.1|71392.1|71447.9|71427.9|71396.5|71381.5|463
1668601200000|2022-11-16 12:20:00|71407.1|71389.8|71391.9|71371.9|71414.6|71397|71385.3|71365.3|467
1668601500000|2022-11-16 12:25:00|71391.7|71371.7|71418.9|71403.9|71434.6|71414.6|71386.2|71366.9|477
1668601800000|2022-11-16 12:30:00|71417.4|71402.4|71372|71352|71439.1|71419.1|71366.3|71348.8|489
1668602100000|2022-11-16 12:35:00|71373.1|71353.1|71341.7|71321.7|71398.9|71382.9|71341.7|71321.7|508
1668602400000|2022-11-16 12:40:00|71339.8|71319.8|71416.4|71401.4|71426.7|71406.7|71339.8|71319.8|522
1668602700000|2022-11-16 12:45:00|71418.2|71398.2|71439.2|71419.2|71469.3|71453.7|71404.7|71384.7|552
1668603000000|2022-11-16 12:50:00|71434.3|71414.3|71442.9|71422.9|71471.8|71452.5|71431.4|71411.4|487
1668603300000|2022-11-16 12:55:00|71441.3|71421.3|71401.7|71381.7|71457.8|71441.1|71395.2|71376.5|544
1668603600000|2022-11-16 13:00:00|71401.4|71381.4|71388.4|71368.4|71428.1|71408.1|71375.8|71355.8|564
1668603900000|2022-11-16 13:05:00|71388.9|71368.9|71396.2|71381.2|71416.6|71399.7|71377.4|71357.9|493
1668604200000|2022-11-16 13:10:00|71397.1|71382.1|71448.4|71428.4|71452.8|71435.6|71395.5|71377.7|484
1668604500000|2022-11-16 13:15:00|71450.3|71430.3|71519.3|71499.3|71519.3|71500.5|71443.8|71425.3|578
1668604800000|2022-11-16 13:20:00|71511|71491|71487.6|71467.6|71517.7|71499.2|71476.4|71456.4|578
1668605100000|2022-11-16 13:25:00|71487.1|71467.1|71435.5|71415.5|71487.1|71467.1|71428.4|71408.2|470
1668605400000|2022-11-16 13:30:00|71539.1|71518.3|71601.2|71581.2|71638.4|71620.3|71455.7|71435.7|814
1668605700000|2022-11-16 13:35:00|71601.9|71581.9|71530|71510|71601.9|71581.9|71495.3|71475.3|764
1668606000000|2022-11-16 13:40:00|71525.3|71505.3|71475|71455|71530.7|71510.7|71471.5|71452.2|705
1668606300000|2022-11-16 13:45:00|71476.2|71456.2|71516.4|71496.4|71519.9|71499.9|71424.9|71404.9|674
1668606600000|2022-11-16 13:50:00|71513.4|71493.4|71613|71593|71637.9|71617.9|71513.4|71493.4|748
1668606900000|2022-11-16 13:55:00|71608.1|71588.1|71593.9|71573.9|71640.5|71620.5|71577.4|71558.9|746
1668607200000|2022-11-16 14:00:00|71590|71570|71621|71601|71621|71601|71556.9|71536.9|705
1668607500000|2022-11-16 14:05:00|71623.4|71603.4|71524.4|71504.4|71624.2|71604.2|71518.4|71500|627
1668607800000|2022-11-16 14:10:00|71524.3|71504.3|71505.2|71485.2|71552.5|71532.5|71502.1|71482.1|618
1668608100000|2022-11-16 14:15:00|71506.3|71486.3|71476.2|71456.2|71548.4|71528.4|71473.4|71453.4|686
1668608400000|2022-11-16 14:20:00|71475.7|71455.7|71492.5|71472.5|71530.5|71512.2|71456|71436|698
1668608700000|2022-11-16 14:25:00|71493.9|71473.9|71523.7|71503.7|71537.2|71520.8|71461.3|71443.5|703
1668609000000|2022-11-16 14:30:00|71519.6|71499.6|71496.6|71476.6|71534.7|71514.7|71471.3|71451.3|772
1668609300000|2022-11-16 14:35:00|71492.7|71477.7|71552.7|71537.7|71576|71556|71492.7|71477.1|730
1668609600000|2022-11-16 14:40:00|71555.7|71535.7|71620.3|71600.3|71620.3|71600.3|71539.8|71519.8|686
1668609900000|2022-11-16 14:45:00|71617.3|71597.3|71621.9|71601.9|71632.1|71612.1|71543.6|71523.6|738
1668610200000|2022-11-16 14:50:00|71622.9|71602.9|71701.4|71681.4|71719.7|71701.7|71598.1|71581.2|740
1668610500000|2022-11-16 14:55:00|71700|71680|71610.9|71590.9|71700|71680|71602.1|71582.1|699
1668610800000|2022-11-16 15:00:00|71614.9|71594.9|71625.5|71610.5|71631.3|71611.7|71576.2|71556.2|739
1668611100000|2022-11-16 15:05:00|71625.4|71610.4|71685.6|71665.6|71697.3|71677.3|71604.6|71584.6|696
1668611400000|2022-11-16 15:10:00|71686.7|71666.7|71651.7|71631.7|71695|71675|71582.8|71562.8|740
1668611700000|2022-11-16 15:15:00|71652.9|71632.9|71644.8|71624.8|71664.2|71644.2|71617.5|71597.5|726
1668612000000|2022-11-16 15:20:00|71643.1|71623.1|71695.3|71675.3|71713|71695.6|71634.6|71614.6|705
1668612300000|2022-11-16 15:25:00|71695.7|71675.7|71655.2|71635.2|71705|71686.5|71645|71625|652
1668612600000|2022-11-16 15:30:00|71656.6|71636.6|71611.9|71591.9|71686.8|71666.8|71593.9|71573.9|646
1668612900000|2022-11-16 15:35:00|71614.1|71594.1|71630.5|71610.5|71653|71633|71610.6|71590.6|646
1668613200000|2022-11-16 15:40:00|71631.9|71611.9|71630.4|71610.4|71649.6|71629.6|71595.5|71575.5|639
1668613500000|2022-11-16 15:45:00|71637.7|71617.7|71574.1|71554.1|71660.6|71640.6|71570.6|71550.6|738
1668613800000|2022-11-16 15:50:00|71573.5|71553.5|71533.7|71513.7|71602.3|71582.3|71531.7|71511.7|719
1668614100000|2022-11-16 15:55:00|71535|71515|71506.9|71491.9|71544.8|71524.8|71493.3|71473.3|711
1668614400000|2022-11-16 16:00:00|71508.3|71488.3|71492.5|71472.5|71509.9|71489.9|71467.2|71447.2|727
1668614700000|2022-11-16 16:05:00|71492.6|71472.6|71499.8|71479.8|71512.8|71492.8|71447.2|71427.2|637
1668615000000|2022-11-16 16:10:00|71502.4|71482.4|71505.7|71485.7|71515.2|71495.2|71490.4|71470.4|579
1668615300000|2022-11-16 16:15:00|71505.4|71485.4|71512.5|71492.5|71545.7|71525.7|71503.8|71483.8|556
1668615600000|2022-11-16 16:20:00|71513.7|71493.7|71511.5|71491.5|71521.5|71501.5|71498.9|71478.9|562
1668615900000|2022-11-16 16:25:00|71514.7|71494.7|71496.1|71476.1|71522|71502|71473.5|71453.5|577
1668616200000|2022-11-16 16:30:00|71495.9|71475.9|71518.9|71498.9|71529.5|71509.5|71488.3|71468.3|665
1668616500000|2022-11-16 16:35:00|71520.4|71500.4|71583.3|71568.3|71597|71579.8|71520.4|71500.4|662
1668616800000|2022-11-16 16:40:00|71579.8|71564.8|71579.5|71564.5|71594.5|71579.5|71572.9|71554.3|603
1668617100000|2022-11-16 16:45:00|71578.2|71563.2|71504.3|71489.3|71581.6|71566.6|71498.5|71483.5|606
1668617400000|2022-11-16 16:50:00|71504.6|71489.6|71570.2|71555.2|71577.1|71562.1|71499|71484|644
1668617700000|2022-11-16 16:55:00|71570.1|71555.1|71570|71555|71579.2|71564.2|71546|71531|653
1668618000000|2022-11-16 17:00:00|71566.8|71551.8|71592.4|71577.4|71593.8|71578.8|71563.6|71548.3|565
1668618300000|2022-11-16 17:05:00|71592.5|71577.5|71577.5|71562.5|71595.4|71580.4|71551.9|71535.2|591
1668618600000|2022-11-16 17:10:00|71578.5|71563.5|71624.8|71609.8|71628.5|71612.7|71578.5|71560.9|500
1668618900000|2022-11-16 17:15:00|71626.5|71606.5|71613.6|71593.6|71627.2|71607.2|71593.4|71576.2|520
1668619200000|2022-11-16 17:20:00|71611.7|71596.7|71623.4|71608.4|71649|71629|71602|71582|576
1668619500000|2022-11-16 17:25:00|71627.9|71612.9|71594.3|71574.3|71632.2|71615.7|71583.2|71565.4|546
1668619800000|2022-11-16 17:30:00|71593.4|71573.4|71589.1|71574.1|71624.3|71605.9|71581|71566|500
1668620100000|2022-11-16 17:35:00|71588.3|71573.3|71567.3|71547.3|71589.6|71574.6|71543.9|71524.9|510
1668620400000|2022-11-16 17:40:00|71568|71548|71559.5|71544.5|71576.1|71560.3|71551.7|71536.7|443
1668620700000|2022-11-16 17:45:00|71559.4|71544.4|71557.7|71537.7|71570.2|71555.2|71546.6|71528.3|524
1668621000000|2022-11-16 17:50:00|71557.6|71537.6|71650.7|71630.7|71730.3|71710.3|71544|71527.4|730
1668621300000|2022-11-16 17:55:00|71645.3|71630.3|71644.9|71624.9|71658.7|71639.7|71604.4|71585|650
1668621600000|2022-11-16 18:00:00|71642.7|71627.7|71687.2|71672.2|71689.9|71674.2|71626.9|71611.9|651
1668621900000|2022-11-16 18:05:00|71693|71678|71677.7|71662.7|71702.6|71686.5|71668|71652.2|612
1668622200000|2022-11-16 18:10:00|71677.3|71662.3|71718.8|71703.8|71721.4|71705.1|71664.6|71648.2|497
1668622500000|2022-11-16 18:15:00|71718.5|71703.5|71741.5|71726.5|71754.4|71739.4|71712.5|71697.5|538
1668622800000|2022-11-16 18:20:00|71745.2|71730.2|71759.5|71739.5|71759.5|71742.5|71734.5|71719|554
1668623100000|2022-11-16 18:25:00|71756.9|71741.9|71762.6|71747.6|71793.2|71774|71742.7|71726.4|524
1668623400000|2022-11-16 18:30:00|71760.8|71745.8|71832|71817|71842|71826|71755.7|71740.7|595
1668623700000|2022-11-16 18:35:00|71832.9|71817.9|71827|71812|71839.9|71823.1|71815.5|71798.2|524
1668624000000|2022-11-16 18:40:00|71826.9|71811.9|71806|71791|71834.1|71817.4|71801.3|71786.3|466
1668624300000|2022-11-16 18:45:00|71806.1|71791.1|71776.1|71761.1|71806.1|71791.1|71776.1|71759.7|483
1668624600000|2022-11-16 18:50:00|71776.4|71761.4|71765.9|71750.9|71786.6|71768.7|71757.3|71742.3|513
1668624900000|2022-11-16 18:55:00|71766|71751|71756.5|71736.5|71767.8|71751.9|71747.2|71731.2|513
1668625200000|2022-11-16 19:00:00|71753.6|71738.6|71719.5|71704.5|71760.1|71741.6|71711.9|71696.9|544
1668625500000|2022-11-16 19:05:00|71719.9|71704.9|71736.6|71721.6|71754.9|71738.6|71715.3|71699.1|485
1668625800000|2022-11-16 19:10:00|71735.9|71720.9|71742.5|71722.5|71745.8|71728.6|71725.9|71710.9|422
1668626100000|2022-11-16 19:15:00|71740.8|71725.8|71724.6|71704.6|71744|71728.7|71716.7|71701.2|417
1668626400000|2022-11-16 19:20:00|71724.1|71704.1|71713.7|71698.7|71728|71713|71703.8|71684.3|500
1668626700000|2022-11-16 19:25:00|71713.8|71698.8|71708.7|71693.7|71716.7|71699.8|71695.1|71678.2|479
1668627000000|2022-11-16 19:30:00|71706.8|71691.8|71699.5|71684.5|71742.5|71727|71682.1|71662.1|555
1668627300000|2022-11-16 19:35:00|71702.4|71682.4|71632.5|71612.5|71717.9|71698.9|71615.4|71600.4|610
1668627600000|2022-11-16 19:40:00|71631.1|71611.1|71634.5|71619.5|71643|71624.9|71603.2|71586.6|600
1668627900000|2022-11-16 19:45:00|71634.3|71619.3|71662.9|71647.9|71676.3|71661.1|71630.3|71612.7|528
1668628200000|2022-11-16 19:50:00|71662.6|71647.6|71625.9|71610.9|71668.9|71653.1|71617.5|71602.2|479
1668628500000|2022-11-16 19:55:00|71625.6|71610.6|71578.9|71563.9|71625.6|71610.6|71576.6|71560.6|497
1668628800000|2022-11-16 20:00:00|71581.4|71566.4|71628.6|71613.6|71630.8|71613.9|71581.4|71566.4|596
1668629100000|2022-11-16 20:05:00|71628.3|71613.3|71637.9|71622.9|71645.8|71630.2|71616.2|71598.5|472
1668629400000|2022-11-16 20:10:00|71636.9|71621.9|71629.5|71614.5|71645.5|71630.5|71625.4|71608.7|497
1668629700000|2022-11-16 20:15:00|71627.9|71612.9|71616.9|71596.9|71636.6|71620.9|71611.4|71593.2|505
1668630000000|2022-11-16 20:20:00|71610.6|71595.6|71582.1|71567.1|71614.6|71599.6|71582.1|71567.1|511
1668630300000|2022-11-16 20:25:00|71585.4|71565.4|71560|71545|71585.5|71568.5|71557.7|71542.7|438
1668630600000|2022-11-16 20:30:00|71558.5|71543.5|71569.3|71549.3|71570.6|71554|71533.7|71518|504
1668630900000|2022-11-16 20:35:00|71568.9|71548.9|71517.5|71497.5|71569|71550.1|71498.3|71483.3|548
1668631200000|2022-11-16 20:40:00|71517.6|71497.6|71497.2|71482.2|71526.7|71511.1|71495|71480|485
1668631500000|2022-11-16 20:45:00|71496.7|71481.7|71528|71513|71537|71521.1|71496.3|71481|505
1668631800000|2022-11-16 20:50:00|71526.6|71511.6|71532.2|71517.2|71547.9|71530.7|71514|71496.2|518
1668632100000|2022-11-16 20:55:00|71532|71517|71542.1|71527.1|71553.4|71537|71532|71514.9|460
1668632400000|2022-11-16 21:00:00|71542.7|71527.7|71548.3|71528.3|71562.6|71544|71542.7|71523.4|391
1668632700000|2022-11-16 21:05:00|71547.5|71527.5|71548|71533|71562.6|71542.6|71536.2|71518.3|346
1668633000000|2022-11-16 21:10:00|71550|71530|71571.9|71551.9|71576.7|71557.2|71548.2|71528.2|314
1668633300000|2022-11-16 21:15:00|71571.8|71551.8|71580.8|71560.8|71584.6|71564.6|71569|71551.8|272
1668633600000|2022-11-16 21:20:00|71579.6|71559.6|71592.3|71572.3|71593.1|71573.1|71556.2|71538.1|390
1668633900000|2022-11-16 21:25:00|71592.4|71572.4|71595.7|71580.7|71604.4|71584.4|71580.3|71562.4|349
1668634200000|2022-11-16 21:30:00|71598.4|71578.4|71593.5|71573.5|71599.8|71582.3|71588.8|71568.8|265
1668634500000|2022-11-16 21:35:00|71593.8|71573.8|71603.1|71583.1|71603.1|71583.1|71589.9|71569.9|309
1668634800000|2022-11-16 21:40:00|71603.2|71583.2|71591.4|71571.4|71606.6|71586.6|71588.8|71570.2|279
1668635100000|2022-11-16 21:45:00|71591.7|71571.7|71586.9|71566.9|71596.4|71578.8|71581.8|71561.8|274
1668635400000|2022-11-16 21:50:00|71585.2|71565.2|71588.9|71568.9|71591.2|71573.7|71584.1|71564.1|318
1668635700000|2022-11-16 21:55:00|71588.3|71568.3|71569.2|71549.2|71589.6|71568.7|71568.1|71536.5|310
1668636000000|2022-11-16 22:00:00|71570.3|71550.3|71592.5|71557.3|71598.6|71557.4|71569.8|71547.3|52
1668636300000|2022-11-16 22:05:00|71592.1|71558|71580.4|71559.3|71599.7|71563.4|71578.2|71550|67
1668636600000|2022-11-16 22:10:00|71595.4|71548.8|71573.9|71553.1|71619.2|71566.5|71572.5|71544.5|140
1668636900000|2022-11-16 22:15:00|71575.4|71551.8|71575|71552.7|71579.7|71553.5|71572|71549.2|116
1668637200000|2022-11-16 22:20:00|71573.7|71553.7|71573.1|71553.1|71592.7|71555.4|71563.4|71521.5|130
1668637500000|2022-11-16 22:25:00|71573.7|71551.1|71562.6|71507.8|71581.6|71551.1|71546.4|71491.4|179
1668637800000|2022-11-16 22:30:00|71563|71505.8|71563|71543|71573.5|71543|71551.2|71487.9|337
1668638100000|2022-11-16 22:35:00|71562|71539.5|71561.1|71541.1|71580.8|71549|71555.1|71502.9|529
1668638400000|2022-11-16 22:40:00|71560|71540|71579.1|71551.5|71600|71562.7|71554.8|71523.5|368
1668638700000|2022-11-16 22:45:00|71581|71549.2|71581.8|71549.2|71582.8|71554.4|71571.8|71544|239
1668639000000|2022-11-16 22:50:00|71581.9|71549.3|71577.5|71552.1|71585.9|71558.4|71573.4|71545.3|355
1668639300000|2022-11-16 22:55:00|71577.6|71552|71571.1|71551.1|71585.4|71555.7|71563.8|71523.9|426
1668639600000|2022-11-16 23:00:00|71577.5|71539.3|71564.3|71544.3|71580.3|71547.1|71553.5|71516.2|376
1668639900000|2022-11-16 23:05:00|71564.7|71544.7|71573|71553|71577.9|71553.9|71552.7|71531.4|250
1668640200000|2022-11-16 23:10:00|71570.5|71546.8|71565.6|71538.8|71571.2|71548.7|71540.5|71514.1|308
1668640500000|2022-11-16 23:15:00|71562|71541.9|71554.5|71534.5|71565.1|71545.1|71543.9|71523.9|403
1668640800000|2022-11-16 23:20:00|71553.9|71533.9|71551.4|71531.4|71567|71547|71546.5|71526.5|353
1668641100000|2022-11-16 23:25:00|71551.5|71531.5|71557.8|71537.8|71560.8|71543.5|71546.5|71526.5|338
1668641400000|2022-11-16 23:30:00|71557.7|71537.7|71560.6|71540.6|71560.9|71543.4|71548.8|71530.5|327
1668641700000|2022-11-16 23:35:00|71560.4|71540.4|71574.9|71554.9|71576.3|71556.9|71560.1|71540.1|349
1668642000000|2022-11-16 23:40:00|71574.7|71554.7|71578.4|71558.4|71581.1|71561.1|71571.1|71551.1|358
1668642300000|2022-11-16 23:45:00|71578.2|71558.2|71588|71568|71588.9|71568.9|71572.4|71554.4|368
1668642600000|2022-11-16 23:50:00|71587.8|71567.8|71576.7|71556.7|71588.4|71568.4|71574.6|71554.7|419
1668642900000|2022-11-16 23:55:00|71576.6|71556.6|71574.9|71554.9|71581.1|71561.1|71566.7|71546.7|363
1668643200000|2022-11-17 00:00:00|71575|71555|71564.6|71549.6|71584.3|71567|71564|71545.9|475
1668643500000|2022-11-17 00:05:00|71568|71553|71573.2|71558.2|71583.4|71566.4|71564.1|71546.6|370
1668643800000|2022-11-17 00:10:00|71573|71558|71564.4|71549.4|71576.1|71561.1|71564.2|71547.3|413
1668644100000|2022-11-17 00:15:00|71567|71547|71571.7|71551.7|71584.3|71566.1|71563|71545.1|290
1668644400000|2022-11-17 00:20:00|71572.1|71552.1|71580.9|71560.9|71582.4|71565|71566.7|71546.7|399
1668644700000|2022-11-17 00:25:00|71581.4|71561.4|71582.5|71562.5|71592.6|71576.6|71571.3|71555.4|309
1668645000000|2022-11-17 00:30:00|71582.6|71562.6|71602|71582|71603.2|71585|71569.6|71549.6|471
1668645300000|2022-11-17 00:35:00|71601.9|71581.9|71597.3|71582.3|71605.9|71588.7|71595.2|71577.6|355
1668645600000|2022-11-17 00:40:00|71597.4|71582.4|71618.2|71598.2|71619.2|71600.5|71597.3|71579.8|297
1668645900000|2022-11-17 00:45:00|71617.9|71597.9|71611.6|71596.6|71617.9|71601.9|71602.1|71585.1|341
1668646200000|2022-11-17 00:50:00|71612.3|71597.3|71618.8|71598.8|71624.2|71604.2|71602.5|71584.5|425
1668646500000|2022-11-17 00:55:00|71620.5|71600.5|71620.1|71605.1|71629.1|71611.9|71612.7|71592.7|341
1668646800000|2022-11-17 01:00:00|71619.5|71604.5|71622.3|71607.3|71642.8|71624.5|71605.3|71587|459
1668647100000|2022-11-17 01:05:00|71622.1|71607.1|71601.1|71581.1|71634.4|71616.9|71595.7|71576.5|424
1668647400000|2022-11-17 01:10:00|71601.5|71581.5|71601.7|71581.7|71632.3|71614.9|71596.7|71577.8|408
1668647700000|2022-11-17 01:15:00|71600.7|71580.7|71612.6|71592.6|71616.7|71601.4|71587.7|71570.2|404
1668648000000|2022-11-17 01:20:00|71611.4|71596.4|71634.2|71619.2|71638.2|71620.5|71602.4|71585.1|384
1668648300000|2022-11-17 01:25:00|71633.8|71618.8|71631.3|71616.3|71653.6|71638.6|71617|71598.4|375
1668648600000|2022-11-17 01:30:00|71630|71615|71633.7|71618.7|71642.5|71623.5|71616.4|71598.8|419
1668648900000|2022-11-17 01:35:00|71634.3|71619.3|71645|71630|71658.5|71642.4|71631.5|71616.5|338
1668649200000|2022-11-17 01:40:00|71645.1|71630.1|71662.9|71647.9|71663.1|71648.1|71637|71619.9|391
1668649500000|2022-11-17 01:45:00|71663.5|71648.5|71690.2|71670.2|71695.8|71678.1|71661.1|71644.6|508
1668649800000|2022-11-17 01:50:00|71691.2|71671.2|71702.4|71687.4|71703.8|71688.8|71682.4|71663.7|456
1668650100000|2022-11-17 01:55:00|71701.1|71686.1|71681.7|71666.7|71707.5|71691.5|71680.1|71662.8|455
1668650400000|2022-11-17 02:00:00|71682.1|71667.1|71674.9|71654.9|71688|71668|71666.2|71649.2|443
1668650700000|2022-11-17 02:05:00|71672.9|71652.9|71733.8|71718.8|71743.6|71728.6|71669.8|71652.9|488
1668651000000|2022-11-17 02:10:00|71735.4|71715.4|71736.6|71721.6|71757.8|71741.4|71731|71712.7|527
1668651300000|2022-11-17 02:15:00|71736.4|71721.4|71740.7|71725.7|71759.5|71742.8|71736.2|71719.1|502
1668651600000|2022-11-17 02:20:00|71740.8|71725.8|71782.1|71767.1|71783.7|71767.1|71739.6|71724.6|400
1668651900000|2022-11-17 02:25:00|71781.6|71766.6|71763.3|71748.3|71790.3|71772.3|71754.1|71737.4|435
1668652200000|2022-11-17 02:30:00|71762.5|71747.5|71723.2|71703.2|71765.5|71748.6|71712.5|71696|485
1668652500000|2022-11-17 02:35:00|71722.7|71702.7|71724.3|71704.3|71739.9|71721.5|71713.2|71695.2|392
1668652800000|2022-11-17 02:40:00|71724.6|71704.6|71724.1|71709.1|71729.8|71713.8|71704.3|71687.7|412
1668653100000|2022-11-17 02:45:00|71724|71709|71722.1|71707.1|71732.8|71715.3|71704.8|71689.8|341
1668653400000|2022-11-17 02:50:00|71722.5|71707.5|71739.5|71724.5|71745.9|71729.7|71722.5|71707|383
1668653700000|2022-11-17 02:55:00|71739.3|71724.3|71735.2|71720.2|71748.3|71733.3|71722.6|71707.6|369
1668654000000|2022-11-17 03:00:00|71735.1|71720.1|71757|71742|71764.8|71749|71732.3|71714.9|388
1668654300000|2022-11-17 03:05:00|71756|71741|71755.7|71740.7|71768.4|71753.4|71738.8|71722|415
1668654600000|2022-11-17 03:10:00|71755.4|71740.4|71783.9|71763.9|71788.9|71771.4|71752.5|71736.4|487
1668654900000|2022-11-17 03:15:00|71784.2|71764.2|71794.2|71779.2|71806.3|71789.2|71770.1|71752.2|474
1668655200000|2022-11-17 03:20:00|71794.5|71779.5|71780.5|71765.5|71802.3|71786.7|71778.4|71761.2|427
1668655500000|2022-11-17 03:25:00|71780.1|71760.1|71767.3|71747.3|71782.5|71765.1|71764.4|71747.3|378
1668655800000|2022-11-17 03:30:00|71767.5|71747.5|71777.5|71762.5|71781|71765.4|71758.7|71742.2|407
1668656100000|2022-11-17 03:35:00|71777.8|71762.8|71784.4|71769.4|71792.6|71776.5|71770.9|71752.7|325
1668656400000|2022-11-17 03:40:00|71784.5|71769.5|71776|71761|71784.5|71769.5|71762.6|71747.6|347
1668656700000|2022-11-17 03:45:00|71775.5|71760.5|71757.2|71737.2|71776.9|71760.5|71753.3|71735.8|412
1668657000000|2022-11-17 03:50:00|71757.3|71737.3|71750.7|71735.7|71764.7|71748.7|71749.3|71732.3|312
1668657300000|2022-11-17 03:55:00|71751.5|71736.5|71721|71706|71751.6|71736.6|71706.3|71687.8|428
1668657600000|2022-11-17 04:00:00|71719.4|71704.4|71711.3|71696.3|71728.8|71713|71703.9|71687.1|377
1668657900000|2022-11-17 04:05:00|71712.3|71697.3|71720.3|71705.3|71730.6|71710.6|71710.4|71695.3|331
1668658200000|2022-11-17 04:10:00|71718.8|71703.8|71718.5|71703.5|71727.6|71709.3|71710.3|71694.6|320
1668658500000|2022-11-17 04:15:00|71717|71702|71689.7|71674.7|71719.7|71703.5|71675.4|71659.4|380
1668658800000|2022-11-17 04:20:00|71689.9|71674.9|71684.2|71669.2|71702.6|71687.6|71676.7|71661.1|373
1668659100000|2022-11-17 04:25:00|71684.3|71669.3|71682.2|71662.2|71692|71675.3|71673.1|71654.2|296
1668659400000|2022-11-17 04:30:00|71682.1|71662.1|71690.5|71675.5|71698.2|71681.1|71682|71662.1|308
1668659700000|2022-11-17 04:35:00|71694|71674|71682|71662|71694.2|71677.2|71657.9|71638.1|333
1668660000000|2022-11-17 04:40:00|71678.9|71663.9|71700.9|71685.9|71704.1|71688.7|71678.9|71661.7|309
1668660300000|2022-11-17 04:45:00|71701|71686|71708.4|71688.4|71711.5|71695.4|71694.7|71678|339
1668660600000|2022-11-17 04:50:00|71708.7|71688.7|71706.6|71691.6|71711.1|71694.7|71696.8|71678|339
1668660900000|2022-11-17 04:55:00|71707.1|71692.1|71727.1|71712.1|71736.4|71719.7|71705.4|71685.4|321
1668661200000|2022-11-17 05:00:00|71726.7|71711.7|71723.1|71708.1|71746.9|71730.2|71720.4|71704.1|380
1668661500000|2022-11-17 05:05:00|71724|71704|71721.1|71701.1|71734.8|71718.6|71709.1|71692.4|337
1668661800000|2022-11-17 05:10:00|71717.7|71702.7|71717.7|71697.7|71732.2|71716.6|71713.4|71695.3|375
1668662100000|2022-11-17 05:15:00|71717.6|71697.6|71674.3|71654.3|71720.6|71703.5|71663.6|71644.2|415
1668662400000|2022-11-17 05:20:00|71675.3|71655.3|71645|71630|71681.9|71664.5|71644.5|71626.6|478
1668662700000|2022-11-17 05:25:00|71644.2|71629.2|71655.2|71640.2|71669.3|71651.4|71642.4|71624.4|462
1668663000000|2022-11-17 05:30:00|71655.3|71640.3|71689.7|71674.7|71694.3|71675.9|71650.1|71633.1|495
1668663300000|2022-11-17 05:35:00|71690.7|71675.7|71688.8|71673.8|71706.5|71689.2|71686.1|71670.2|391
1668663600000|2022-11-17 05:40:00|71689.2|71674.2|71667.8|71652.8|71689.6|71674.2|71654.5|71636.2|444
1668663900000|2022-11-17 05:45:00|71668.7|71653.7|71672.8|71657.8|71686.1|71668.5|71664.4|71647.9|387
1668664200000|2022-11-17 05:50:00|71673|71658|71689.5|71669.5|71692.1|71676.6|71669.3|71651.8|451
1668664500000|2022-11-17 05:55:00|71689.9|71669.9|71662.9|71647.9|71689.9|71672.4|71657.6|71637.6|472
1668664800000|2022-11-17 06:00:00|71667.8|71647.8|71660.7|71645.7|71687.7|71671.1|71657.6|71641|505
1668665100000|2022-11-17 06:05:00|71660.8|71645.8|71650.4|71630.4|71662|71647|71620.2|71603|497
1668665400000|2022-11-17 06:10:00|71647.1|71632.1|71634.9|71619.9|71652.1|71633.7|71627.8|71611.2|406
1668665700000|2022-11-17 06:15:00|71634.7|71619.7|71656.4|71636.4|71661.6|71644.4|71624.4|71604.4|466
1668666000000|2022-11-17 06:20:00|71656.5|71636.5|71642.3|71622.3|71666.5|71651.5|71635.2|71618.9|409
1668666300000|2022-11-17 06:25:00|71643|71623|71625.4|71605.4|71662.2|71642.2|71618.8|71600.1|476
1668666600000|2022-11-17 06:30:00|71625.3|71605.3|71629.9|71614.9|71643.3|71623.3|71619.1|71602.7|417
1668666900000|2022-11-17 06:35:00|71629.8|71614.8|71613.4|71598.4|71632.5|71617.5|71598.1|71581.9|432
1668667200000|2022-11-17 06:40:00|71613.6|71598.6|71629.4|71609.4|71639.5|71622.2|71613.2|71595.4|379
1668667500000|2022-11-17 06:45:00|71629.7|71609.7|71591.7|71571.7|71630.6|71612.8|71579.3|71562.9|442
1668667800000|2022-11-17 06:50:00|71592|71572|71600.5|71585.5|71603.9|71588.9|71579|71559.6|495
1668668100000|2022-11-17 06:55:00|71600.3|71585.3|71615.5|71595.5|71624.7|71605.6|71583.4|71564.4|514
1668668400000|2022-11-17 07:00:00|71617.1|71597.1|71659.8|71639.8|71662.5|71642.5|71615.5|71597.1|575
1668668700000|2022-11-17 07:05:00|71659.6|71639.6|71694.5|71679.5|71699.5|71684.5|71657.3|71639.6|584
1668669000000|2022-11-17 07:10:00|71695|71680|71672.1|71657.1|71702.6|71686|71671.4|71653.4|537
1668669300000|2022-11-17 07:15:00|71671.2|71656.2|71673|71658|71682.3|71667.3|71651.8|71634.6|454
1668669600000|2022-11-17 07:20:00|71672.9|71657.9|71710.3|71695.3|71713.7|71696.7|71653.7|71636.1|493
1668669900000|2022-11-17 07:25:00|71709.9|71694.9|71700.6|71685.6|71735.8|71720.8|71688.2|71673.2|528
1668670200000|2022-11-17 07:30:00|71700|71685|71590.6|71575.6|71700|71685|71585.4|71565.9|647
1668670500000|2022-11-17 07:35:00|71590.8|71575.8|71608.3|71593.3|71618.4|71603.1|71573.1|71557.4|699
1668670800000|2022-11-17 07:40:00|71611.2|71596.2|71624.7|71609.7|71626.6|71610.6|71600.4|71585.4|589
1668671100000|2022-11-17 07:45:00|71624.5|71609.5|71633.3|71618.3|71647.8|71632.8|71615.9|71598.3|537
1668671400000|2022-11-17 07:50:00|71633.8|71618.8|71639.4|71624.4|71669.7|71654.7|71632|71615.3|561
1668671700000|2022-11-17 07:55:00|71640.1|71625.1|71584.4|71564.4|71656.1|71638.4|71569.4|71549.4|629
1668672000000|2022-11-17 08:00:00|71585.7|71565.7|71548|71533|71596.7|71576.7|71513.3|71495.6|742
1668672300000|2022-11-17 08:05:00|71549.3|71534.3|71615.8|71600.8|71624.8|71609.3|71535.8|71520.8|695
1668672600000|2022-11-17 08:10:00|71614.5|71599.5|71592.7|71577.7|71630.2|71614.3|71569.6|71554.4|693
1668672900000|2022-11-17 08:15:00|71593.1|71578.1|71529.7|71514.7|71595.5|71580.5|71487.1|71472.1|709
1668673200000|2022-11-17 08:20:00|71530|71515|71581.3|71566.3|71584.7|71569.7|71522.1|71507.1|676
1668673500000|2022-11-17 08:25:00|71581.1|71566.1|71587.1|71572.1|71607.2|71591.2|71565|71550|681
1668673800000|2022-11-17 08:30:00|71586.6|71571.6|71554.2|71539.2|71594|71578.9|71554.2|71539.2|655
1668674100000|2022-11-17 08:35:00|71555|71540|71536.3|71521.3|71558.9|71543.9|71517.4|71502.4|641
1668674400000|2022-11-17 08:40:00|71537|71522|71558|71543|71573.5|71558.5|71537|71522|624
1668674700000|2022-11-17 08:45:00|71557.5|71542.5|71553.1|71538.1|71593.5|71578.5|71546.8|71531.8|588
1668675000000|2022-11-17 08:50:00|71553.4|71538.4|71603.7|71588.7|71617.2|71602.2|71546.5|71531.5|585
1668675300000|2022-11-17 08:55:00|71600.5|71585.5|71629.6|71609.6|71634.6|71619.3|71577.8|71562.8|606
1668675600000|2022-11-17 09:00:00|71629.7|71609.7|71647.5|71632.5|71652.2|71635.2|71620.5|71602.7|654
1668675900000|2022-11-17 09:05:00|71647|71632|71673.7|71658.7|71685|71669.2|71641.6|71626.6|596
1668676200000|2022-11-17 09:10:00|71673.2|71658.2|71658|71643|71684.3|71669.3|71634.7|71619.7|602
1668676500000|2022-11-17 09:15:00|71659|71644|71660.1|71645.1|71667.5|71652.5|71635.9|71619.1|584
1668676800000|2022-11-17 09:20:00|71659.7|71644.7|71638.2|71623.2|71669.3|71654.3|71631.3|71616.3|590
1668677100000|2022-11-17 09:25:00|71638.3|71623.3|71665.1|71650.1|71673.9|71658.9|71622|71605.3|575
1668677400000|2022-11-17 09:30:00|71664.3|71649.3|71754.3|71739.3|71764.7|71745.6|71663.1|71648.1|677
1668677700000|2022-11-17 09:35:00|71754.5|71739.5|71764.5|71749.5|71792.5|71775.2|71743.8|71727.1|693
1668678000000|2022-11-17 09:40:00|71765.7|71750.7|71772.4|71757.4|71775.3|71760.3|71735.1|71719.5|651
1668678300000|2022-11-17 09:45:00|71772.2|71757.2|71759.3|71744.3|71772.5|71757.2|71726.1|71710.8|604
1668678600000|2022-11-17 09:50:00|71759|71744|71788.4|71773.4|71806.1|71788.2|71758.6|71741.8|617
1668678900000|2022-11-17 09:55:00|71788.5|71773.5|71785.2|71765.2|71831|71813.9|71774.6|71754.6|627
1668679200000|2022-11-17 10:00:00|71785.4|71765.4|71774.1|71759.1|71796.4|71778.4|71758.6|71743.6|621
1668679500000|2022-11-17 10:05:00|71773.6|71758.6|71796.1|71781.1|71796.1|71781.1|71756.9|71741.9|608
1668679800000|2022-11-17 10:10:00|71795.9|71780.9|71811.7|71796.7|71861|71846|71790.5|71775.5|625
1668680100000|2022-11-17 10:15:00|71812|71797|71791.6|71776.6|71819.4|71803.2|71779.9|71762.9|568
1668680400000|2022-11-17 10:20:00|71792.3|71777.3|71783.9|71763.9|71814.4|71798.2|71775.6|71759.4|619
1668680700000|2022-11-17 10:25:00|71782.1|71767.1|71745.3|71730.3|71790.6|71774.5|71737.5|71722.5|626
1668681000000|2022-11-17 10:30:00|71745.2|71730.2|71762.6|71747.6|71777.2|71759.5|71738.9|71723.6|623
1668681300000|2022-11-17 10:35:00|71762.4|71747.4|71788.3|71773.3|71822.3|71805.4|71755.1|71737.3|669
1668681600000|2022-11-17 10:40:00|71788.1|71773.1|71796.7|71781.7|71810.7|71792.9|71784.9|71766.7|635
1668681900000|2022-11-17 10:45:00|71796.3|71781.3|71936.9|71916.9|71942.4|71924.5|71796.3|71781.3|696
1668682200000|2022-11-17 10:50:00|71938|71918|71942.3|71927.3|71976.6|71961.6|71925.8|71905.9|704
1668682500000|2022-11-17 10:55:00|71943.3|71928.3|71959.2|71944.2|71968.6|71951.7|71912.3|71897.3|656
1668682800000|2022-11-17 11:00:00|71960.4|71945.4|71986.9|71971.9|72001.3|71984.3|71920.2|71905.2|658
1668683100000|2022-11-17 11:05:00|71989.9|71969.9|71951.7|71936.7|71995.7|71978.7|71948|71933|654
1668683400000|2022-11-17 11:10:00|71951|71936|71942|71927|71957.8|71942.8|71898.5|71883.5|657
1668683700000|2022-11-17 11:15:00|71943.3|71928.3|71945.9|71930.9|71965.8|71950.8|71925.4|71907.8|642
1668684000000|2022-11-17 11:20:00|71945.4|71930.4|71962.4|71942.4|71996|71979.1|71939.7|71922.1|605
1668684300000|2022-11-17 11:25:00|71956.7|71941.7|71944.3|71924.3|71979.8|71964.8|71935.4|71917.5|567
1668684600000|2022-11-17 11:30:00|71941.1|71926.1|71901.8|71886.8|71946|71930.4|71895.3|71880.3|554
1668684900000|2022-11-17 11:35:00|71903.3|71888.3|72005.2|71990.2|72009.9|71993.5|71861.4|71842.9|712
1668685200000|2022-11-17 11:40:00|72004.1|71989.1|71969.4|71954.4|72029.9|72014.9|71957.3|71942.3|717
1668685500000|2022-11-17 11:45:00|71968.8|71953.8|71962.4|71947.4|71979.7|71963.4|71928|71913|707
1668685800000|2022-11-17 11:50:00|71963.2|71948.2|71881.1|71866.1|71963.6|71948.3|71874.4|71859.4|700
1668686100000|2022-11-17 11:55:00|71881.3|71866.3|71899.2|71884.2|71904.9|71887.8|71877.3|71860.6|662
1668686400000|2022-11-17 12:00:00|71897.5|71882.5|71859.1|71844.1|71901.8|71886.8|71840.6|71825.6|709
1668686700000|2022-11-17 12:05:00|71859.8|71839.8|71879.3|71864.3|71886.8|71871.8|71853.3|71837.3|710
1668687000000|2022-11-17 12:10:00|71879.1|71864.1|71871.4|71856.4|71892.8|71876.7|71868.7|71853.7|653
1668687300000|2022-11-17 12:15:00|71867.5|71852.5|71877|71862|71909.9|71893.4|71861.4|71846.4|610
1668687600000|2022-11-17 12:20:00|71877.5|71862.5|71919.1|71904.1|71948.8|71933.8|71874.6|71859.6|597
1668687900000|2022-11-17 12:25:00|71922|71907|71907.1|71887.1|71931.5|71915|71840.7|71822.2|780
1668688200000|2022-11-17 12:30:00|71903.9|71888.9|71922|71907|71937.9|71921.4|71896.1|71881.1|725
1668688500000|2022-11-17 12:35:00|71921.7|71906.7|71961.6|71941.6|71978.3|71958.3|71895.4|71878.3|706
1668688800000|2022-11-17 12:40:00|71961|71941|71987|71972|72004|71989|71939.1|71924.1|669
1668689100000|2022-11-17 12:45:00|71986.7|71971.7|71999.2|71984.2|72017.8|72002.4|71985.6|71970.6|748
1668689400000|2022-11-17 12:50:00|71998.7|71983.7|72015.6|72000.6|72015.6|72000.6|71964|71949|688
1668689700000|2022-11-17 12:55:00|72019.7|71999.7|71993.1|71978.1|72072.6|72057.6|71993.1|71978.1|741
1668690000000|2022-11-17 13:00:00|71989.8|71974.8|72084.7|72069.7|72095.7|72079.7|71988.5|71973.5|809
1668690300000|2022-11-17 13:05:00|72085.4|72070.4|72063.5|72043.5|72119|72100.4|72045|72025|796
1668690600000|2022-11-17 13:10:00|72060.6|72045.6|72090.4|72075.4|72117.9|72100.7|72048.7|72033.1|763
1668690900000|2022-11-17 13:15:00|72082.3|72067.3|72045.7|72030.7|72102.8|72087.2|72045.7|72030.7|733
1668691200000|2022-11-17 13:20:00|72045.1|72030.1|72036|72021|72076|72057|72023.2|72006.8|721
1668691500000|2022-11-17 13:25:00|72039.6|72019.6|71993.6|71973.6|72053|72035|71988.5|71968.5|695
1668691800000|2022-11-17 13:30:00|71997.1|71975.8|71973.3|71953.3|72001.7|71981.7|71853.3|71833.3|814
1668692100000|2022-11-17 13:35:00|71969.3|71949.3|72014.8|71999.8|72025.3|72005.3|71946.1|71928.2|787
1668692400000|2022-11-17 13:40:00|72012.9|71997.9|71973|71953|72050.8|72034.1|71956.8|71937.6|771
1668692700000|2022-11-17 13:45:00|71972.6|71952.6|72070.1|72055.1|72097.2|72079.7|71963.8|71947.6|765
1668693000000|2022-11-17 13:50:00|72067.6|72052.6|72073.1|72058.1|72100.1|72085.1|72051.9|72036.3|764
1668693300000|2022-11-17 13:55:00|72074.3|72054.3|72137.7|72122.7|72146.1|72130.8|72062.2|72047.2|744
1668693600000|2022-11-17 14:00:00|72137.6|72122.6|72142.7|72127.7|72157.3|72138.4|72108.3|72091.7|735
1668693900000|2022-11-17 14:05:00|72140.4|72125.4|72136.5|72121.5|72186.8|72171.2|72129.7|72113.3|717
1668694200000|2022-11-17 14:10:00|72135.6|72120.6|72122.5|72107.5|72151.5|72134.7|72110.7|72095.2|739
1668694500000|2022-11-17 14:15:00|72124|72104|72109.5|72094.5|72127.2|72108.6|72082.1|72064.9|720
1668694800000|2022-11-17 14:20:00|72112.9|72097.9|72120.7|72105.7|72128.2|72113.2|72088.4|72070.5|699
1668695100000|2022-11-17 14:25:00|72117.7|72102.7|72030.4|72015.4|72140.6|72124.2|72028.2|72011.4|748
1668695400000|2022-11-17 14:30:00|72033|72018|72009|71994|72051.2|72031.2|71976.6|71961.6|788
1668695700000|2022-11-17 14:35:00|72008.3|71993.3|72003.4|71988.4|72037.1|72022.1|71993.3|71978.3|762
1668696000000|2022-11-17 14:40:00|72005|71990|71965|71950|72027.8|72007.8|71934.6|71918|784
1668696300000|2022-11-17 14:45:00|71965.6|71950.6|71938.8|71923.8|71989.4|71974.4|71923.3|71907.7|725
1668696600000|2022-11-17 14:50:00|71938.7|71923.7|71984.5|71969.5|71997.4|71977.4|71882.1|71867.1|724
1668696900000|2022-11-17 14:55:00|71983.8|71968.8|71978.7|71958.7|71989.3|71974|71934.4|71916.5|716
1668697200000|2022-11-17 15:00:00|71979.1|71959.1|71951|71931|71993.7|71978.7|71916.5|71899.2|748
1668697500000|2022-11-17 15:05:00|71951.1|71931.1|71960.5|71945.5|71976|71958.1|71923.5|71906.3|752
1668697800000|2022-11-17 15:10:00|71960.4|71945.4|71983.4|71963.4|71997.4|71979|71934.2|71918.3|719
1668698100000|2022-11-17 15:15:00|71983.2|71963.2|71915.1|71900.1|71987.9|71972.2|71915.1|71898.6|698
1668698400000|2022-11-17 15:20:00|71919.5|71899.5|71955.6|71940.6|71974.1|71957.4|71917.5|71899.5|693
1668698700000|2022-11-17 15:25:00|71958.6|71943.6|71873.6|71858.6|71963.1|71948.1|71872.4|71857.4|705
1668699000000|2022-11-17 15:30:00|71877.1|71857.1|72003.6|71983.6|72005.7|71988.8|71874.5|71857.1|736
1668699300000|2022-11-17 15:35:00|72002.2|71982.2|71999.1|71984.1|72007.1|71991.1|71948.6|71933.6|730
1668699600000|2022-11-17 15:40:00|72000.1|71985.1|71984.4|71969.4|72021|72001.4|71952|71937|724
1668699900000|2022-11-17 15:45:00|71984.3|71969.3|72053.6|72038.6|72061.5|72044.2|71984.3|71969.3|737
1668700200000|2022-11-17 15:50:00|72055.2|72040.2|72044.8|72029.8|72065.4|72048.4|72027.2|72011.1|733
1668700500000|2022-11-17 15:55:00|72046.9|72026.9|72015.1|72000.1|72075.3|72057.5|72007.3|71990.2|745
1668700800000|2022-11-17 16:00:00|72013.7|71998.7|72034.4|72019.4|72042.2|72025.1|71985.4|71969.6|729
1668701100000|2022-11-17 16:05:00|72034.7|72019.7|72045.7|72025.7|72061.8|72044.2|72014.7|71998|706
1668701400000|2022-11-17 16:10:00|72043.2|72028.2|72026.2|72011.2|72054.4|72039.4|72013.1|71995.4|693
1668701700000|2022-11-17 16:15:00|72025|72010|72047.6|72032.6|72057.1|72042.1|72024.5|72008.7|685
1668702000000|2022-11-17 16:20:00|72047.8|72032.8|72049.5|72029.5|72075.7|72060.7|72034.7|72019.7|620
1668702300000|2022-11-17 16:25:00|72046.6|72031.6|72034|72019|72060.3|72043|72022.4|72006.2|655
1668702600000|2022-11-17 16:30:00|72033.4|72018.4|72054.2|72039.2|72069.7|72052.9|72029.6|72014.6|638
1668702900000|2022-11-17 16:35:00|72057.6|72037.6|72022.4|72007.4|72059|72041.6|72018.3|72003.3|662
1668703200000|2022-11-17 16:40:00|72021.3|72006.3|72014|71999|72039.6|72024.6|72007.2|71991.9|595
1668703500000|2022-11-17 16:45:00|72014.3|71999.3|72064|72049|72086.2|72068.1|72005.9|71990.9|594
1668703800000|2022-11-17 16:50:00|72058.8|72043.8|72043.8|72028.8|72063.2|72048.1|72016.9|72000.6|567
1668704100000|2022-11-17 16:55:00|72044.1|72029.1|71945.7|71930.7|72044.1|72029.1|71918.9|71902.5|704
1668704400000|2022-11-17 17:00:00|71947.3|71927.3|71897.3|71882.3|71947.3|71927.5|71880.9|71864.4|708
1668704700000|2022-11-17 17:05:00|71898.1|71878.1|71871.6|71856.6|71900.5|71883.2|71857.3|71838|668
1668705000000|2022-11-17 17:10:00|71873.3|71858.3|71913.4|71898.4|71922.5|71905.8|71869.9|71850.5|656
1668705300000|2022-11-17 17:15:00|71914.2|71894.2|71952.7|71937.7|71959.5|71941.9|71888.8|71873.8|650
1668705600000|2022-11-17 17:20:00|71952.5|71937.5|71955.8|71935.8|71959.3|71942|71928.3|71911.2|621
1668705900000|2022-11-17 17:25:00|71955.9|71940.9|71952.5|71937.5|71959.3|71944.3|71921.2|71904.4|579
1668706200000|2022-11-17 17:30:00|71953|71938|71914.9|71894.9|71956.3|71939.8|71911.9|71894.8|570
1668706500000|2022-11-17 17:35:00|71915.1|71895.1|71892.7|71877.7|71936.5|71916.5|71886|71871|625
1668706800000|2022-11-17 17:40:00|71892.3|71877.3|71923.5|71903.5|71934.6|71917.4|71875.3|71857.6|580
1668707100000|2022-11-17 17:45:00|71923|71903|71861.6|71841.6|71923.8|71906.3|71840.3|71825.1|591
1668707400000|2022-11-17 17:50:00|71861.5|71841.5|71859|71844|71867.5|71849.8|71821.8|71806.8|662
1668707700000|2022-11-17 17:55:00|71859.2|71844.2|71866.5|71851.5|71891.7|71876.7|71857|71841.3|594
1668708000000|2022-11-17 18:00:00|71867.1|71852.1|71872|71857|71881.1|71864.8|71852|71837|598
1668708300000|2022-11-17 18:05:00|71872.1|71857.1|71869.9|71849.9|71875.6|71858.7|71839.5|71824.5|576
1668708600000|2022-11-17 18:10:00|71868.4|71853.4|71866.1|71851.1|71875.5|71857.9|71845.2|71829.9|581
1668708900000|2022-11-17 18:15:00|71866|71851|71787.3|71772.3|71869.4|71854.4|71767.5|71752.5|647
1668709200000|2022-11-17 18:20:00|71786.7|71771.7|71800.5|71785.5|71800.5|71785.5|71760.8|71745.1|646
1668709500000|2022-11-17 18:25:00|71803.3|71783.3|71810.8|71790.8|71817.2|71802.2|71786.9|71770.9|632
1668709800000|2022-11-17 18:30:00|71808.6|71793.6|71758.2|71743.2|71813|71797.6|71756.8|71741.7|692
1668710100000|2022-11-17 18:35:00|71757.7|71742.7|71754.3|71739.3|71776.5|71757.2|71740.9|71724.2|690
1668710400000|2022-11-17 18:40:00|71754.1|71739.1|71749|71734|71769.7|71753.7|71733.8|71717.7|517
1668710700000|2022-11-17 18:45:00|71749.2|71734.2|71766.5|71751.5|71773.5|71757.8|71743.3|71726|539
1668711000000|2022-11-17 18:50:00|71766.4|71751.4|71759.4|71744.4|71780.5|71763.6|71751.6|71733.9|556
1668711300000|2022-11-17 18:55:00|71760.6|71745.6|71759.9|71744.9|71768.3|71753.3|71750.9|71733.6|534
1668711600000|2022-11-17 19:00:00|71759.8|71744.8|71743.9|71728.9|71783.7|71768.7|71738.7|71723|571
1668711900000|2022-11-17 19:05:00|71743.8|71728.8|71760.6|71745.6|71764.6|71746.6|71738.9|71721.7|545
1668712200000|2022-11-17 19:10:00|71760.7|71745.7|71756.6|71736.6|71782.4|71765.1|71741|71726|578
1668712500000|2022-11-17 19:15:00|71756.4|71736.4|71789.2|71774.2|71791.9|71775|71753.8|71736.4|522
1668712800000|2022-11-17 19:20:00|71789.7|71774.7|71767.3|71752.3|71792.2|71776.9|71762.8|71744.6|571
1668713100000|2022-11-17 19:25:00|71765.5|71750.5|71790.6|71775.6|71797.1|71779.7|71763.4|71747.3|541
1668713400000|2022-11-17 19:30:00|71789.9|71774.9|71761.6|71741.6|71789.9|71774.9|71757.5|71740.9|516
1668713700000|2022-11-17 19:35:00|71761.7|71741.7|71794.3|71774.3|71807.8|71790.8|71759.9|71741.5|518
1668714000000|2022-11-17 19:40:00|71797.6|71777.6|71795.3|71780.3|71808.3|71788.3|71780.8|71763.4|544
1668714300000|2022-11-17 19:45:00|71794.6|71779.6|71758.4|71738.4|71804.7|71786.1|71755.3|71736.2|518
1668714600000|2022-11-17 19:50:00|71757.8|71737.8|71762|71742|71778.6|71763.2|71756.2|71737.8|521
1668714900000|2022-11-17 19:55:00|71761.3|71741.3|71777.4|71757.4|71787.7|71771.5|71757.9|71741.1|520
1668715200000|2022-11-17 20:00:00|71777.5|71757.5|71780.2|71765.2|71818.9|71801.3|71775.3|71756.3|592
1668715500000|2022-11-17 20:05:00|71781.3|71766.3|71761.4|71746.4|71784.3|71768.5|71746.9|71729.5|599
1668715800000|2022-11-17 20:10:00|71763.5|71743.5|71770.5|71755.5|71777.3|71760.3|71760|71743.5|580
1668716100000|2022-11-17 20:15:00|71768.7|71753.7|71782|71767|71799.2|71781.2|71760.1|71745.1|551
1668716400000|2022-11-17 20:20:00|71782.3|71767.3|71792.7|71777.7|71802|71785.9|71781.9|71764.6|541
1668716700000|2022-11-17 20:25:00|71795.9|71775.9|71801.1|71781.1|71809.2|71793.8|71787|71770.3|502
1668717000000|2022-11-17 20:30:00|71800.6|71780.6|71785.2|71770.2|71801.4|71784.2|71778.5|71761|524
1668717300000|2022-11-17 20:35:00|71785.3|71770.3|71800.2|71780.2|71811.1|71792.8|71778.1|71759.6|454
1668717600000|2022-11-17 20:40:00|71801.4|71781.4|71793.8|71778.8|71802.3|71784.6|71785.1|71766.3|515
1668717900000|2022-11-17 20:45:00|71793.2|71778.2|71754.4|71734.4|71795.6|71778.8|71748|71729.5|535
1668718200000|2022-11-17 20:50:00|71754.5|71734.5|71760.8|71745.8|71769.8|71752.2|71743.8|71726.1|537
1668718500000|2022-11-17 20:55:00|71762.6|71742.6|71743.3|71723.3|71770.6|71754.2|71737.5|71718.9|645
1668718800000|2022-11-17 21:00:00|71743.7|71723.7|71740.8|71720.8|71756.3|71739.6|71736.8|71719.9|403
1668719100000|2022-11-17 21:05:00|71740.3|71720.3|71744.8|71724.8|71748|71728.7|71734|71714|234
1668719400000|2022-11-17 21:10:00|71744.9|71724.9|71739.9|71719.9|71744.9|71726.8|71732.2|71714.9|270
1668719700000|2022-11-17 21:15:00|71740.7|71720.7|71755.1|71735.1|71757.2|71740.1|71740.4|71720.4|275
1668720000000|2022-11-17 21:20:00|71751|71736|71748.9|71733.9|71751.2|71736|71735.7|71718|270
1668720300000|2022-11-17 21:25:00|71748.8|71733.8|71761.7|71741.7|71766.1|71748.7|71746.8|71729.2|271
1668720600000|2022-11-17 21:30:00|71762.1|71742.1|71761.6|71741.6|71767.3|71749.4|71755.8|71737.3|256
1668720900000|2022-11-17 21:35:00|71759.9|71739.9|71755.6|71735.6|71763.1|71743.1|71750.1|71730.9|266
1668721200000|2022-11-17 21:40:00|71755.5|71735.5|71754|71734|71760|71741.5|71749.8|71730.8|170
1668721500000|2022-11-17 21:45:00|71753.9|71733.9|71746.2|71726.2|71756.4|71738.8|71741.6|71721.6|271
1668721800000|2022-11-17 21:50:00|71746.3|71726.3|71759.7|71739.7|71761.6|71741.6|71743.8|71723.8|207
1668722100000|2022-11-17 21:55:00|71760.3|71740.3|71801.1|71749.8|71802.5|71760.3|71757.2|71737.2|268
1668722400000|2022-11-17 22:00:00|71801.7|71744.5|71811.9|71746.8|71815.3|71746.8|71801.7|71742|27
1668722700000|2022-11-17 22:05:00|71824|71741.7|71785.1|71737.5|71829.5|71748|71785.1|71729|24
1668723000000|2022-11-17 22:10:00|71785.8|71740.3|71797.6|71766.1|71805.9|71767.9|71781.1|71740.3|44
1668723300000|2022-11-17 22:15:00|71798.2|71765|71794.8|71758.7|71805.2|71768.7|71793|71740.6|75
1668723600000|2022-11-17 22:20:00|71794.1|71759.2|71791.9|71771.9|71803.3|71776.6|71790|71757.8|310
1668723900000|2022-11-17 22:25:00|71791.8|71771.8|71790.7|71770.7|71796.8|71772.8|71790.1|71763.8|208
1668724200000|2022-11-17 22:30:00|71790.6|71770.6|71778.5|71758.5|71794.8|71774.8|71777.7|71757.7|381
1668724500000|2022-11-17 22:35:00|71777.3|71757.3|71779.3|71759.3|71789.3|71768.4|71775.9|71754|489
1668724800000|2022-11-17 22:40:00|71778.8|71758.8|71775.8|71752.8|71788.4|71765.9|71772.3|71749.8|258
1668725100000|2022-11-17 22:45:00|71775.5|71750.2|71770.1|71750.1|71778.3|71753.7|71766.5|71741.6|199
1668725400000|2022-11-17 22:50:00|71770.8|71750.8|71773.1|71753.1|71779.1|71753.8|71770|71742.5|157
1668725700000|2022-11-17 22:55:00|71773.2|71753.2|71775.4|71753.7|71798.2|71757.2|71771.8|71737.1|154
1668726000000|2022-11-17 23:00:00|71775.8|71755.8|71778.4|71755.5|71788.8|71759.1|71770.5|71749.2|307
1668726300000|2022-11-17 23:05:00|71778.3|71755.4|71772.8|71747.3|71785.1|71758.1|71770|71737.4|247
1668726600000|2022-11-17 23:10:00|71772.7|71746.8|71774.7|71745|71784.6|71750.4|71762.3|71730.9|348
1668726900000|2022-11-17 23:15:00|71771.8|71749.4|71771.4|71747.6|71777.6|71755|71767|71745.4|339
1668727200000|2022-11-17 23:20:00|71771.2|71747.4|71774.3|71751.8|71777.7|71752.8|71766.5|71743.3|343
1668727500000|2022-11-17 23:25:00|71774.1|71751.6|71784.4|71756.8|71791.4|71761.8|71767.8|71746.4|513
1668727800000|2022-11-17 23:30:00|71785.3|71757.8|71784.3|71763.6|71800.4|71772.8|71778.2|71750.6|466
1668728100000|2022-11-17 23:35:00|71784.8|71763.7|71795.8|71774.1|71797.9|71775.8|71781.8|71756|417
1668728400000|2022-11-17 23:40:00|71795.7|71774.4|71792.7|71772.7|71799.8|71779.7|71791.5|71770.2|325
1668728700000|2022-11-17 23:45:00|71792.4|71770.1|71789.2|71769.2|71796.9|71773.5|71788.1|71768.1|275
1668729000000|2022-11-17 23:50:00|71789.3|71769.3|71788.5|71768.5|71792.6|71770|71781.2|71761.2|332
1668729300000|2022-11-17 23:55:00|71788.4|71768.4|71799.2|71779|71803.2|71783.1|71778|71758|340
1668729600000|2022-11-18 00:00:00|71800.9|71777.4|71812.6|71792.6|71814.5|71794.5|71795.9|71773.5|458
1668729900000|2022-11-18 00:05:00|71812.4|71792.4|71807|71787|71824.9|71804.9|71801.4|71781.4|421
1668730200000|2022-11-18 00:10:00|71806.6|71786.6|71781.7|71761.7|71807.6|71787.3|71781|71761|406
1668730500000|2022-11-18 00:15:00|71781.8|71761.8|71782.1|71762.1|71786.6|71766.6|71756.6|71736.6|418
1668730800000|2022-11-18 00:20:00|71781.6|71761.6|71751.1|71728.7|71781.6|71761.6|71738.9|71718.9|492
1668731100000|2022-11-18 00:25:00|71749.2|71729.2|71740.8|71720.8|71750.1|71730.1|71724.5|71704.5|434
1668731400000|2022-11-18 00:30:00|71741.2|71721.2|71748.9|71728.9|71750.6|71730.6|71735.2|71715.2|371
1668731700000|2022-11-18 00:35:00|71749.1|71729.1|71753.9|71733.9|71758.8|71738.8|71744.5|71724.5|421
1668732000000|2022-11-18 00:40:00|71754.1|71734.1|71730.6|71710.6|71755.9|71735.9|71730.6|71710.6|418
1668732300000|2022-11-18 00:45:00|71730.7|71710.7|71723.8|71703.8|71739.3|71719.3|71710.9|71690.9|487
1668732600000|2022-11-18 00:50:00|71724|71704|71717.7|71697.7|71732.4|71712.4|71707.9|71687.2|472
1668732900000|2022-11-18 00:55:00|71713.6|71693.6|71725.7|71705.7|71736|71716|71711.9|71691.9|401
1668733200000|2022-11-18 01:00:00|71725.9|71705.9|71729.2|71709.2|71746.5|71726.5|71723.7|71703.7|498
1668733500000|2022-11-18 01:05:00|71729.7|71709.7|71721.6|71701.6|71759.6|71739.6|71716.6|71696.6|470
1668733800000|2022-11-18 01:10:00|71721.7|71701.7|71702.1|71682.1|71722.1|71702.1|71681.6|71661.6|533
1668734100000|2022-11-18 01:15:00|71702.8|71682.8|71709.1|71689.1|71724|71704|71691.2|71671.2|562
1668734400000|2022-11-18 01:20:00|71709.5|71689.5|71691.4|71671.4|71716.3|71696.3|71684.7|71664.7|558
1668734700000|2022-11-18 01:25:00|71692.5|71672.5|71705.1|71685.1|71709.8|71689.8|71691.4|71671.4|504
1668735000000|2022-11-18 01:30:00|71704.9|71684.9|71721.5|71701.5|71739.2|71719.2|71695.5|71675.5|569
1668735300000|2022-11-18 01:35:00|71721.6|71701.6|71760.7|71740.7|71766|71746|71721.6|71701.6|568
1668735600000|2022-11-18 01:40:00|71760.8|71740.8|71764.8|71744.8|71774|71754|71749.8|71729.8|627
1668735900000|2022-11-18 01:45:00|71764.5|71744.5|71764.9|71744.9|71767.1|71747.1|71748.2|71728.2|563
1668736200000|2022-11-18 01:50:00|71764.7|71744.7|71757.2|71737.2|71792.2|71772.2|71753.7|71733.7|565
1668736500000|2022-11-18 01:55:00|71757.7|71737.7|71747.3|71727.3|71760.6|71740.6|71734.6|71714.6|570
1668736800000|2022-11-18 02:00:00|71747.6|71727.6|71711|71691|71748.5|71728.5|71699.6|71679.6|614
1668737100000|2022-11-18 02:05:00|71711.2|71691.2|71696.5|71676.5|71720.2|71700.2|71695.2|71675.2|562
1668737400000|2022-11-18 02:10:00|71696.8|71676.8|71727.2|71707.2|71730|71711.8|71693.9|71675|573
1668737700000|2022-11-18 02:15:00|71726.2|71706.2|71724|71704|71736.8|71716.8|71710|71690|526
1668738000000|2022-11-18 02:20:00|71724.7|71704.7|71695.5|71675.5|71726.8|71708.8|71694.5|71675.1|470
1668738300000|2022-11-18 02:25:00|71695.8|71675.8|71681.7|71661.7|71708.7|71688.7|71681.7|71661.7|466
1668738600000|2022-11-18 02:30:00|71681.4|71661.4|71710|71690|71710.2|71690.2|71677.3|71657.3|460
1668738900000|2022-11-18 02:35:00|71709.5|71689.5|71701.5|71681.5|71710.6|71690.6|71692.7|71672.7|503
1668739200000|2022-11-18 02:40:00|71701.7|71681.7|71751.6|71731.6|71753|71733|71701|71681|531
1668739500000|2022-11-18 02:45:00|71752|71732|71743|71723|71753.9|71733.9|71731.9|71711.9|488
1668739800000|2022-11-18 02:50:00|71743.2|71723.2|71741.2|71721.2|71764|71744|71733.6|71718.1|496
1668740100000|2022-11-18 02:55:00|71741.7|71721.7|71741.9|71721.9|71746.6|71726.6|71716.7|71696.7|535
1668740400000|2022-11-18 03:00:00|71742.1|71722.1|71716.3|71696.3|71744.8|71724.8|71702.3|71682.3|580
1668740700000|2022-11-18 03:05:00|71716.6|71696.6|71705.3|71685.3|71725|71705|71704.2|71684.2|472
1668741000000|2022-11-18 03:10:00|71705.4|71685.4|71717.9|71697.9|71724.5|71704.5|71705.3|71685.3|492
1668741300000|2022-11-18 03:15:00|71718.3|71698.3|71720.2|71700.2|71737.2|71717.2|71713.2|71693.2|440
1668741600000|2022-11-18 03:20:00|71720.3|71700.3|71734.4|71714.4|71734.6|71714.6|71715.8|71695.8|457
1668741900000|2022-11-18 03:25:00|71734.2|71714.2|71726.1|71706.1|71744.5|71724.5|71720.5|71700.5|475
1668742200000|2022-11-18 03:30:00|71726|71706|71724.5|71704.5|71737.8|71717.8|71717.2|71697.2|498
1668742500000|2022-11-18 03:35:00|71724.6|71704.6|71722|71702|71726.9|71706.9|71710.2|71692.6|483
1668742800000|2022-11-18 03:40:00|71721.9|71701.9|71676.4|71656.4|71721.9|71701.9|71676.4|71656.4|465
1668743100000|2022-11-18 03:45:00|71675.7|71655.7|71609.5|71589.5|71688.5|71668.5|71606.6|71586.6|600
1668743400000|2022-11-18 03:50:00|71607|71587|71626.6|71606.6|71629.5|71609.5|71582.1|71562.1|557
1668743700000|2022-11-18 03:55:00|71626.7|71606.7|71638.9|71618.9|71639.5|71619.5|71618.4|71598.4|522
1668744000000|2022-11-18 04:00:00|71639|71619|71659.8|71639.8|71661.1|71641.1|71636.1|71616.1|474
1668744300000|2022-11-18 04:05:00|71659.7|71639.7|71661.6|71641.6|71671.7|71651.7|71656|71636|495
1668744600000|2022-11-18 04:10:00|71662.5|71642.5|71671.3|71651.3|71676.4|71656.4|71657.3|71637.3|443
1668744900000|2022-11-18 04:15:00|71671.2|71651.2|71671.2|71651.2|71676.3|71658.2|71657.3|71637.3|443
1668745200000|2022-11-18 04:20:00|71671.3|71651.3|71678.1|71658.1|71686.9|71666.9|71670.5|71650.5|372
1668745500000|2022-11-18 04:25:00|71678.4|71658.4|71691.5|71671.5|71699.4|71679.4|71678.4|71658.4|430
1668745800000|2022-11-18 04:30:00|71691.6|71671.6|71709.7|71689.7|71715|71695|71688.4|71668.4|434
1668746100000|2022-11-18 04:35:00|71709.8|71689.8|71726.6|71706.6|71728.3|71708.3|71706|71686|349
1668746400000|2022-11-18 04:40:00|71726.1|71706.1|71748.4|71728.4|71761.1|71741.1|71702.9|71682.9|422
1668746700000|2022-11-18 04:45:00|71748.1|71728.1|71773.6|71753.6|71777.7|71757.7|71741.2|71721.2|465
1668747000000|2022-11-18 04:50:00|71772.5|71752.5|71768|71748|71787.4|71767.4|71763.8|71743.8|459
1668747300000|2022-11-18 04:55:00|71768.2|71748.2|71761.2|71741.2|71779|71759|71756.5|71736.5|453
1668747600000|2022-11-18 05:00:00|71761.4|71741.4|71752.1|71732.1|71764|71744|71745.5|71725.5|475
1668747900000|2022-11-18 05:05:00|71751|71731|71755.6|71735.6|71770.3|71750.3|71743.7|71723.7|473
1668748200000|2022-11-18 05:10:00|71755.5|71735.5|71743.9|71723.9|71756|71736|71733.4|71713.4|389
1668748500000|2022-11-18 05:15:00|71742.8|71722.8|71749.8|71729.8|71758.9|71738.9|71726.9|71706.9|456
1668748800000|2022-11-18 05:20:00|71749.2|71729.2|71761.4|71741.4|71765.4|71745.4|71747.6|71727.6|517
1668749100000|2022-11-18 05:25:00|71761.5|71741.5|71752.5|71732.5|71766.8|71746.8|71750.6|71730.8|443
1668749400000|2022-11-18 05:30:00|71753.9|71733.9|71778.2|71758.2|71778.2|71758.2|71743.8|71723.8|458
1668749700000|2022-11-18 05:35:00|71778.1|71758.1|71772.5|71752.5|71783.4|71763.4|71758.2|71738.2|445
1668750000000|2022-11-18 05:40:00|71773|71753|71754.8|71734.8|71773.6|71753.6|71747.4|71727.4|453
1668750300000|2022-11-18 05:45:00|71754.9|71734.9|71745.1|71725.1|71758.5|71738.5|71740.6|71720.6|440
1668750600000|2022-11-18 05:50:00|71745.2|71725.2|71737.5|71717.5|71760.9|71740.9|71733.9|71713.9|443
1668750900000|2022-11-18 05:55:00|71737.6|71717.6|71715.5|71695.5|71748.2|71728.2|71713.2|71693.2|495
1668751200000|2022-11-18 06:00:00|71713.9|71693.9|71729.7|71709.7|71731.4|71711.4|71702.1|71682.1|554
1668751500000|2022-11-18 06:05:00|71726.1|71706.1|71752.2|71732.2|71757.9|71737.9|71723|71703|547
1668751800000|2022-11-18 06:10:00|71754.3|71734.3|71754.3|71734.3|71765.6|71745.6|71747.3|71727.3|483
1668752100000|2022-11-18 06:15:00|71756|71736|71759.2|71739.2|71763.1|71743.1|71737|71717|461
1668752400000|2022-11-18 06:20:00|71759.3|71739.3|71734.9|71714.9|71776.6|71756.6|71733.4|71713.4|482
1668752700000|2022-11-18 06:25:00|71737.9|71717.9|71752.6|71732.6|71757.3|71737.3|71732.9|71712.9|444
1668753000000|2022-11-18 06:30:00|71753|71733|71798.1|71778.1|71802.8|71782.8|71744.7|71724.7|543
1668753300000|2022-11-18 06:35:00|71797|71777|71787.3|71767.3|71804.9|71784.9|71781.2|71761.2|493
1668753600000|2022-11-18 06:40:00|71786.3|71766.3|71774.8|71754.8|71789.9|71769.9|71762.5|71742.5|460
1668753900000|2022-11-18 06:45:00|71774.7|71754.7|71740.3|71720.3|71778.7|71758.7|71740|71720|495
1668754200000|2022-11-18 06:50:00|71739.9|71719.9|71715.5|71695.5|71739.9|71719.9|71706.1|71686.1|499
1668754500000|2022-11-18 06:55:00|71714.6|71694.6|71695.6|71675.6|71715.6|71695.6|71688.4|71668.4|572
1668754800000|2022-11-18 07:00:00|71695.9|71675.9|71682.9|71662.9|71719.5|71696|71666.2|71646.2|606
1668755100000|2022-11-18 07:05:00|71683.1|71663.1|71680.6|71660.6|71692.4|71674.6|71653.8|71637.3|576
1668755400000|2022-11-18 07:10:00|71675.6|71662.2|71648.7|71633.7|71682.5|71665.3|71643|71623.3|542
1668755700000|2022-11-18 07:15:00|71651|71636|71642.8|71627.8|71667.2|71651.7|71623.6|71607.2|550
1668756000000|2022-11-18 07:20:00|71642.7|71627.7|71703.1|71688.1|71704.9|71689.9|71642.5|71627.5|546
1668756300000|2022-11-18 07:25:00|71703.2|71688.2|71696.7|71681.7|71716.4|71701.4|71689|71674|554
1668756600000|2022-11-18 07:30:00|71699.4|71684.4|71731.4|71716.4|71754.8|71739.8|71695.9|71680.9|599
1668756900000|2022-11-18 07:35:00|71731.2|71716.2|71723.1|71708.1|71741.5|71726.1|71706.9|71691.9|550
1668757200000|2022-11-18 07:40:00|71724.1|71709.1|71687.4|71672.4|71729.4|71712.3|71680|71665|592
1668757500000|2022-11-18 07:45:00|71687.6|71672.6|71675.5|71660.5|71688.2|71673.2|71643.9|71626.7|631
1668757800000|2022-11-18 07:50:00|71676.8|71661.8|71683.8|71668.8|71687.4|71670.2|71644.5|71628.9|564
1668758100000|2022-11-18 07:55:00|71684.2|71669.2|71699.3|71679.3|71710.9|71695.9|71668.1|71650.9|592
1668758400000|2022-11-18 08:00:00|71698|71678|71732.8|71717.8|71742.8|71726.2|71678.2|71660.7|708
1668758700000|2022-11-18 08:05:00|71731.4|71716.4|71699.8|71679.8|71732.1|71717.1|71683.8|71665.5|682
1668759000000|2022-11-18 08:10:00|71699.4|71679.4|71795.1|71780.1|71805|71789.2|71695|71679.4|697
1668759300000|2022-11-18 08:15:00|71794.4|71779.4|71863.7|71848.7|71870.7|71855.7|71794.4|71779.4|721
1668759600000|2022-11-18 08:20:00|71868.3|71853.3|71905|71890|71929.3|71912.6|71860.9|71845.9|688
1668759900000|2022-11-18 08:25:00|71905.6|71890.6|71881|71866|71922.7|71907.7|71872.6|71857.6|648
1668760200000|2022-11-18 08:30:00|71884.3|71864.3|71858.6|71843.6|71891.7|71875.5|71849.5|71833.4|656
1668760500000|2022-11-18 08:35:00|71863.4|71843.4|71858.5|71843.5|71870.2|71855.2|71846|71829.4|609
1668760800000|2022-11-18 08:40:00|71859.8|71844.8|71834|71819|71885.6|71870.6|71834|71816.6|636
1668761100000|2022-11-18 08:45:00|71832.9|71817.9|71857.9|71842.9|71888.8|71873.8|71814.3|71799.1|633
1668761400000|2022-11-18 08:50:00|71855.3|71840.3|71845.2|71830.2|71878.2|71863.2|71841.8|71824.8|576
1668761700000|2022-11-18 08:55:00|71845.6|71830.6|71826|71806|71848.1|71832.3|71809.5|71792.4|631
1668762000000|2022-11-18 09:00:00|71826.6|71806.6|71801.7|71781.7|71884.7|71867.7|71796.6|71776.6|693
1668762300000|2022-11-18 09:05:00|71799.2|71779.2|71758|71743|71801.7|71783.7|71734.9|71718.2|638
1668762600000|2022-11-18 09:10:00|71759.1|71744.1|71808.9|71793.9|71813.8|71798.8|71758.3|71743.3|563
1668762900000|2022-11-18 09:15:00|71808.1|71793.1|71756.2|71741.2|71812.7|71797.7|71750.1|71735.1|600
1668763200000|2022-11-18 09:20:00|71757.2|71742.2|71716.8|71701.8|71779.5|71764.5|71714.9|71699.8|612
1668763500000|2022-11-18 09:25:00|71718.2|71703.2|71661.4|71641.4|71725.7|71710.7|71660.5|71641.4|649
1668763800000|2022-11-18 09:30:00|71659.3|71644.3|71608.3|71593.3|71673.4|71658.4|71589.9|71572.2|680
1668764100000|2022-11-18 09:35:00|71608.5|71593.5|71615.6|71600.6|71625.3|71610.3|71597.8|71582.8|585
1668764400000|2022-11-18 09:40:00|71615.5|71600.5|71593.8|71578.8|71619.6|71602.9|71556.2|71539.6|608
1668764700000|2022-11-18 09:45:00|71595.7|71580.7|71619.5|71604.5|71631|71616|71580.9|71564.1|604
1668765000000|2022-11-18 09:50:00|71618.8|71603.8|71641.1|71626.1|71661.2|71646.2|71615.6|71598.6|590
1668765300000|2022-11-18 09:55:00|71641.2|71626.2|71654|71639|71667.8|71650.3|71637.8|71621.8|597
1668765600000|2022-11-18 10:00:00|71653.8|71638.8|71710.2|71690.2|71721|71703.9|71653.6|71638.6|601
1668765900000|2022-11-18 10:05:00|71710.7|71690.7|71700.2|71685.2|71732.8|71717.1|71698.4|71680.8|577
1668766200000|2022-11-18 10:10:00|71699.1|71684.1|71765.4|71750.4|71774.5|71759.2|71699.1|71684.1|570
1668766500000|2022-11-18 10:15:00|71762.9|71747.9|71730.7|71715.7|71766.3|71751.3|71716.3|71701.3|594
1668766800000|2022-11-18 10:20:00|71730.6|71715.6|71760.7|71745.7|71763.6|71747.1|71716.6|71701.6|478
1668767100000|2022-11-18 10:25:00|71760.6|71745.6|71789.3|71774.3|71803.4|71786|71758.4|71741.7|583
1668767400000|2022-11-18 10:30:00|71784.3|71769.3|71760.3|71745.3|71784.3|71769.3|71752.8|71737.7|576
1668767700000|2022-11-18 10:35:00|71760.4|71745.4|71705.4|71690.4|71771.3|71755.7|71705.4|71690.4|593
1668768000000|2022-11-18 10:40:00|71707|71692|71694.9|71679.9|71715.4|71700.4|71674.5|71659.5|606
1668768300000|2022-11-18 10:45:00|71694.7|71679.7|71696.2|71681.2|71709.8|71694.8|71675.9|71660.9|513
1668768600000|2022-11-18 10:50:00|71695.8|71680.8|71703.5|71688.5|71720.6|71705.6|71680|71665|561
1668768900000|2022-11-18 10:55:00|71703.8|71688.8|71741.8|71726.8|71752.3|71736.8|71698.7|71682.6|599
1668769200000|2022-11-18 11:00:00|71741.4|71726.4|71704|71689|71769.7|71752|71702.6|71684.2|553
1668769500000|2022-11-18 11:05:00|71705|71685|71689|71669|71736.9|71716.9|71663.7|71646.1|654
1668769800000|2022-11-18 11:10:00|71688|71668|71690|71675|71694.5|71678.7|71672|71657|533
1668770100000|2022-11-18 11:15:00|71689.5|71674.5|71691|71671|71703.1|71685.8|71671.1|71656.1|531
1668770400000|2022-11-18 11:20:00|71690.9|71670.9|71736.9|71721.9|71739.4|71722.5|71688.4|71670.9|571
1668770700000|2022-11-18 11:25:00|71735.5|71720.5|71734.2|71719.2|71774.8|71756.6|71725.8|71710.8|548
1668771000000|2022-11-18 11:30:00|71733.9|71718.9|71744.8|71729.8|71752.5|71735|71712|71695.3|526
1668771300000|2022-11-18 11:35:00|71744.5|71729.5|71768.3|71753.3|71778.4|71758.4|71744|71728.2|574
1668771600000|2022-11-18 11:40:00|71767.9|71752.9|71766.9|71751.9|71783.1|71763.5|71747.8|71730.4|535
1668771900000|2022-11-18 11:45:00|71768.1|71753.1|71745.6|71730.6|71776.8|71760.2|71741.2|71724.9|532
1668772200000|2022-11-18 11:50:00|71744.9|71729.9|71743.7|71728.7|71753|71736.1|71726.7|71711.7|494
1668772500000|2022-11-18 11:55:00|71741.4|71726.4|71761.5|71746.5|71775.5|71758.4|71704.7|71689.7|637
1668772800000|2022-11-18 12:00:00|71764|71744|71706.1|71691.1|71767.2|71749.6|71698.6|71683.6|575
1668773100000|2022-11-18 12:05:00|71707|71692|71682.5|71667.5|71719.9|71704|71682.5|71667.5|559
1668773400000|2022-11-18 12:10:00|71682.1|71667.1|71670.5|71655.5|71711.7|71696.6|71669.4|71654.4|523
1668773700000|2022-11-18 12:15:00|71670.3|71655.3|71646.9|71631.9|71688.5|71673.5|71634.3|71619.3|587
1668774000000|2022-11-18 12:20:00|71647.1|71632.1|71635.5|71620.5|71664.5|71649.5|71630.9|71615.9|569
1668774300000|2022-11-18 12:25:00|71634.5|71619.5|71634.4|71619.4|71658.3|71643.3|71621.7|71606.7|509
1668774600000|2022-11-18 12:30:00|71634.7|71619.7|71683.4|71668.4|71690.1|71675.1|71634.3|71619.3|574
1668774900000|2022-11-18 12:35:00|71683.6|71668.6|71704.3|71684.3|71712.1|71697.1|71676|71661|505
1668775200000|2022-11-18 12:40:00|71702.1|71687.1|71742.7|71727.7|71746.3|71731.3|71702|71687|481
1668775500000|2022-11-18 12:45:00|71742.3|71727.3|71746|71731|71753.4|71738.4|71724|71709|482
1668775800000|2022-11-18 12:50:00|71746.6|71731.6|71761.7|71746.7|71763.7|71746.8|71726.8|71711.8|464
1668776100000|2022-11-18 12:55:00|71763.8|71748.8|71796.3|71781.3|71820.6|71805.6|71763.8|71748.8|618
1668776400000|2022-11-18 13:00:00|71797.3|71782.3|71786.1|71771.1|71830|71815|71786.1|71771.1|643
1668776700000|2022-11-18 13:05:00|71787.4|71772.4|71733.5|71718.5|71791.4|71776.4|71733.5|71718.5|566
1668777000000|2022-11-18 13:10:00|71736.3|71721.3|71767.6|71752.6|71793|71778|71734.1|71717.7|584
1668777300000|2022-11-18 13:15:00|71768.1|71753.1|71714.3|71699.3|71787|71772|71713.1|71698.1|637
1668777600000|2022-11-18 13:20:00|71713.8|71698.8|71673.1|71658.1|71718.6|71703.6|71672|71655|696
1668777900000|2022-11-18 13:25:00|71672.4|71657.4|71677|71662|71679.4|71664.4|71624.2|71609.2|694
1668778200000|2022-11-18 13:30:00|71676.9|71661.9|71677.1|71662.1|71703.3|71688.3|71670.4|71655.4|586
1668778500000|2022-11-18 13:35:00|71676|71661|71660.2|71645.2|71679|71663.6|71645.6|71630.6|677
1668778800000|2022-11-18 13:40:00|71662|71647|71648.8|71633.8|71676.4|71661.4|71637.9|71621.9|670
1668779100000|2022-11-18 13:45:00|71649.8|71634.8|71723.5|71708.5|71725|71710|71645.8|71630.8|669
1668779400000|2022-11-18 13:50:00|71723.6|71708.6|71766.3|71751.3|71784.5|71768.6|71723.6|71708.6|704
1668779700000|2022-11-18 13:55:00|71766.1|71751.1|71773.6|71758.6|71783|71767|71758.3|71742.1|658
1668780000000|2022-11-18 14:00:00|71772.4|71757.4|71762.2|71747.2|71803.5|71788.5|71750.6|71735.6|653
1668780300000|2022-11-18 14:05:00|71764.7|71749.7|71771.2|71756.2|71778.3|71760.9|71735.7|71720.7|651
1668780600000|2022-11-18 14:10:00|71769.5|71754.5|71792.6|71777.6|71824.3|71809.3|71758.7|71743.4|699
1668780900000|2022-11-18 14:15:00|71791.5|71776.5|71805.8|71790.8|71823.7|71808.7|71783.6|71768.6|696
1668781200000|2022-11-18 14:20:00|71805|71790|71849|71834|71854.8|71837.5|71797.7|71782.7|672
1668781500000|2022-11-18 14:25:00|71842.5|71827.5|71811.5|71796.5|71848.6|71833.6|71808.8|71793.8|627
1668781800000|2022-11-18 14:30:00|71817.1|71802.1|71894.3|71879.3|71902.5|71887.5|71805.1|71788.6|752
1668782100000|2022-11-18 14:35:00|71896.2|71881.2|71895.8|71880.8|71907.9|71889.8|71855.6|71839.9|708
1668782400000|2022-11-18 14:40:00|71896.1|71881.1|71938.1|71923.1|71957.9|71942.9|71892.5|71875.6|730
1668782700000|2022-11-18 14:45:00|71935.8|71920.8|71993.4|71978.4|72002|71987|71915.3|71899|741
1668783000000|2022-11-18 14:50:00|71993.3|71978.3|71966.5|71951.5|72013.1|71998.1|71958.8|71943.8|736
1668783300000|2022-11-18 14:55:00|71967.2|71952.2|71975.1|71955.1|71994.3|71977.9|71947.5|71931.4|703
1668783600000|2022-11-18 15:00:00|71979.5|71959.5|71996.2|71976.2|72030.1|72010.5|71962.4|71944.7|769
1668783900000|2022-11-18 15:05:00|71993.9|71978.9|71951.4|71936.4|72035.1|72018.4|71950.4|71934.5|737
1668784200000|2022-11-18 15:10:00|71949.9|71934.9|71924.1|71909.1|71962.5|71943.3|71909.4|71891|664
1668784500000|2022-11-18 15:15:00|71923|71908|71876.9|71861.9|71930.4|71911.7|71862.4|71846.3|711
1668784800000|2022-11-18 15:20:00|71877.9|71862.9|71872.8|71857.8|71894.1|71876.3|71836|71821|662
1668785100000|2022-11-18 15:25:00|71872.7|71857.7|71856.9|71841.9|71896.9|71881.9|71840.7|71824.4|657
1668785400000|2022-11-18 15:30:00|71858.5|71843.5|71838.1|71823.1|71873.6|71858.6|71818.2|71802.8|687
1668785700000|2022-11-18 15:35:00|71838.2|71823.2|71800.1|71785.1|71841.4|71824.7|71780.3|71765.3|676
1668786000000|2022-11-18 15:40:00|71802.9|71787.9|71804.5|71784.5|71809.6|71794.6|71758.5|71742.2|689
1668786300000|2022-11-18 15:45:00|71804.6|71784.6|71786.6|71771.6|71839.7|71822.9|71783.6|71768.6|728
1668786600000|2022-11-18 15:50:00|71787.1|71772.1|71753.8|71738.8|71817.7|71802.7|71742.9|71725.9|733
1668786900000|2022-11-18 15:55:00|71753.4|71738.4|71765.2|71750.2|71822.1|71806.6|71749.1|71734.1|701
1668787200000|2022-11-18 16:00:00|71771.9|71756.9|71797.8|71782.8|71809.8|71792.9|71771.9|71756.9|710
1668787500000|2022-11-18 16:05:00|71799|71784|71775.1|71760.1|71808.1|71793.1|71775.1|71760.1|589
1668787800000|2022-11-18 16:10:00|71775.3|71760.3|71738.2|71723.2|71785.7|71770.7|71737|71721|587
1668788100000|2022-11-18 16:15:00|71739.3|71724.3|71728.1|71708.1|71750|71735|71713.2|71698.2|605
1668788400000|2022-11-18 16:20:00|71726|71711|71778.7|71763.7|71788.9|71773.9|71723.9|71708.9|620
1668788700000|2022-11-18 16:25:00|71778.2|71763.2|71806.7|71791.7|71824.2|71807.6|71776.9|71761.9|574
1668789000000|2022-11-18 16:30:00|71806.5|71791.5|71822.7|71807.7|71823.2|71808.2|71796.4|71781.4|594
1668789300000|2022-11-18 16:35:00|71823.2|71808.2|71855.7|71835.7|71864.3|71846.6|71817.4|71802.4|651
1668789600000|2022-11-18 16:40:00|71851|71836|71843.3|71828.3|71870.1|71853.5|71837.3|71821|609
1668789900000|2022-11-18 16:45:00|71842.3|71827.3|71894.4|71874.4|71910.7|71895.7|71839.1|71823.3|652
1668790200000|2022-11-18 16:50:00|71893.9|71873.9|71906.1|71891.1|71928.5|71913.5|71883|71865.7|649
1668790500000|2022-11-18 16:55:00|71906.9|71891.9|71884.4|71869.4|71916.9|71901.9|71873.9|71858.9|610
1668790800000|2022-11-18 17:00:00|71885.3|71870.3|71889.4|71874.4|71895.6|71878.5|71876.5|71859.4|591
1668791100000|2022-11-18 17:05:00|71889.2|71874.2|71905.8|71890.8|71944.8|71928.8|71888.7|71872.3|606
1668791400000|2022-11-18 17:10:00|71906|71891|71926|71906|71927.8|71912.8|71900.6|71885.6|556
1668791700000|2022-11-18 17:15:00|71927.8|71907.8|71986|71971|71992.9|71977.9|71923.4|71907.8|668
1668792000000|2022-11-18 17:20:00|71986.1|71971.1|72006.3|71991.3|72013|71994|71986.1|71970.4|603
1668792300000|2022-11-18 17:25:00|72007|71992|71960.4|71945.4|72009|71992|71952.1|71935.6|569
1668792600000|2022-11-18 17:30:00|71960.3|71945.3|71947.6|71932.6|71977.1|71959.6|71945.1|71930.1|533
1668792900000|2022-11-18 17:35:00|71947.4|71932.4|71898.3|71878.3|71954.6|71936.1|71895.4|71878.3|529
1668793200000|2022-11-18 17:40:00|71899.2|71879.2|71933.3|71913.3|71933.3|71915.6|71896.5|71878.9|548
1668793500000|2022-11-18 17:45:00|71933.2|71913.2|71936.3|71921.3|71950.5|71932.5|71916.7|71901.7|555
1668793800000|2022-11-18 17:50:00|71936.9|71921.9|72003.1|71988.1|72003.3|71988.3|71923.2|71908.2|555
1668794100000|2022-11-18 17:55:00|72003|71988|71986.3|71971.3|72008.3|71992.3|71982|71964.7|521
1668794400000|2022-11-18 18:00:00|71987.4|71972.4|72028.1|72013.1|72032.4|72017.4|71970.8|71953.4|542
1668794700000|2022-11-18 18:05:00|72025.1|72010.1|72015|72000|72038.8|72021.1|72006.1|71990.3|515
1668795000000|2022-11-18 18:10:00|72014.7|71999.7|72014.1|71999.1|72020.1|72002.7|71996.5|71978.9|515
1668795300000|2022-11-18 18:15:00|72013.9|71998.9|72021.6|72001.6|72032.7|72013.7|72002.9|71986|532
1668795600000|2022-11-18 18:20:00|72020.6|72000.6|71980.1|71960.1|72030.5|72010.5|71977.8|71960.1|497
1668795900000|2022-11-18 18:25:00|71980.2|71960.2|71964|71949|72002|71986.9|71961.2|71945|503
1668796200000|2022-11-18 18:30:00|71963.9|71948.9|71981.3|71961.3|71988.4|71972.6|71956.9|71940.3|500
1668796500000|2022-11-18 18:35:00|71979.1|71964.1|71984.8|71969.8|72017.7|71998.9|71978|71961|514
1668796800000|2022-11-18 18:40:00|71988.1|71968.1|72006.1|71986.1|72014.3|71995.4|71969.5|71953.7|509
1668797100000|2022-11-18 18:45:00|72005.7|71985.7|72019.9|72004.9|72034|72016.4|71991.7|71976.7|564
1668797400000|2022-11-18 18:50:00|72020|72005|72004.7|71984.7|72023.5|72005.8|71998.5|71980.1|501
1668797700000|2022-11-18 18:55:00|72004.4|71984.4|71999|71984|72015.1|71996.5|71991.9|71974.3|481
1668798000000|2022-11-18 19:00:00|71999.3|71984.3|71987.7|71972.7|72009.4|71989.4|71978.5|71962.5|506
1668798300000|2022-11-18 19:05:00|71987.8|71972.8|72011.9|71991.9|72017.8|71998.5|71986.4|71969.2|442
1668798600000|2022-11-18 19:10:00|72012|71992|72005.1|71985.1|72019.2|71999.4|71999|71982.3|440
1668798900000|2022-11-18 19:15:00|72005.2|71985.2|72029.2|72009.2|72033.8|72014.3|71994.2|71977.3|464
1668799200000|2022-11-18 19:20:00|72029.1|72009.1|72009.4|71989.4|72029.5|72009.5|71999.7|71983.8|505
1668799500000|2022-11-18 19:25:00|72009.8|71989.8|72042.2|72027.2|72046.3|72028.2|72000.8|71983.9|486
1668799800000|2022-11-18 19:30:00|72042.3|72027.3|72057.3|72037.3|72062.1|72044.1|72034.6|72017.7|503
1668800100000|2022-11-18 19:35:00|72057.4|72037.4|72045.5|72025.5|72080.3|72060.9|72042.3|72025.5|490
1668800400000|2022-11-18 19:40:00|72042.3|72027.3|72044.9|72029.9|72050.5|72031.4|72020.5|72005.5|480
1668800700000|2022-11-18 19:45:00|72044.8|72029.8|72045.9|72030.9|72050.7|72033.3|72041.2|72024.8|436
1668801000000|2022-11-18 19:50:00|72046.1|72031.1|72030|72015|72050.1|72031.9|72020|72002.9|474
1668801300000|2022-11-18 19:55:00|72029.8|72014.8|72022|72002|72030.7|72014.8|72015.5|71998.2|487
1668801600000|2022-11-18 20:00:00|72021.2|72006.2|71995.6|71975.6|72025.1|72007.2|71987.9|71970.1|539
1668801900000|2022-11-18 20:05:00|71995.7|71975.7|71992.5|71972.5|72008.4|71988.4|71987.5|71970.6|510
1668802200000|2022-11-18 20:10:00|71991.8|71976.8|72020.8|72000.8|72021.6|72001.6|71984.5|71967.3|483
1668802500000|2022-11-18 20:15:00|72020.7|72000.7|72000.1|71985.1|72021.1|72003.7|71997.6|71979.2|487
1668802800000|2022-11-18 20:20:00|71999.9|71984.9|72016.9|72001.9|72036.1|72018.4|71999.3|71984.3|509
1668803100000|2022-11-18 20:25:00|72017.2|72002.2|72012.8|71997.8|72028.4|72013.4|72010.5|71993.8|521
1668803400000|2022-11-18 20:30:00|72013|71998|72035.3|72015.3|72038.9|72023.5|72009.3|71993.3|517
1668803700000|2022-11-18 20:35:00|72035.2|72015.2|72022.3|72002.3|72039.6|72021.6|72020.2|72002.3|528
1668804000000|2022-11-18 20:40:00|72022.5|72002.5|72022.4|72002.4|72038.4|72020.2|72016.3|71997.9|524
1668804300000|2022-11-18 20:45:00|72023.5|72003.5|72039.3|72019.3|72049.4|72029.4|72023.5|72003.5|541
1668804600000|2022-11-18 20:50:00|72039.1|72019.1|72056.4|72036.4|72060.7|72040.8|72019.7|72001.7|593
1668804900000|2022-11-18 20:55:00|72054.5|72034.5|72044.5|72024.5|72067.1|72049.2|72039.8|72019.8|601
1668805200000|2022-11-18 21:00:00|72044.6|72024.6|72052.7|72032.7|72062.2|72042.2|72042.7|72022.7|377
1668805500000|2022-11-18 21:05:00|72055.7|72035.7|72043.8|72023.8|72055.7|72035.7|72042.1|72022.1|270
1668805800000|2022-11-18 21:10:00|72043.7|72023.7|72046.8|72026.8|72047.2|72027.2|72039.4|72019.4|198
1668806100000|2022-11-18 21:15:00|72046.6|72026.6|72045|72025|72048|72028|72036.8|72016.8|243
1668806400000|2022-11-18 21:20:00|72045.3|72025.3|72053.6|72033.6|72060.1|72040.1|72037.7|72017.7|243
1668806700000|2022-11-18 21:25:00|72054.5|72034.5|72071.6|72051.6|72080.4|72060.4|72052|72032|329
1668807000000|2022-11-18 21:30:00|72071.2|72051.2|72075.2|72055.2|72079|72059|72071.2|72051.2|304
1668807300000|2022-11-18 21:35:00|72075.7|72055.7|72083.9|72063.9|72091.9|72071.9|72070.3|72050.3|297
1668807600000|2022-11-18 21:40:00|72082.6|72062.6|72109.5|72089.5|72111.8|72091.8|72082.2|72062.2|287
1668807900000|2022-11-18 21:45:00|72111.3|72091.3|72083.9|72063.9|72122.8|72102.8|72073.4|72053.4|470
1668808200000|2022-11-18 21:50:00|72082|72062|72079.8|72059.8|72090.6|72070.6|72069.1|72049.1|449
1668808500000|2022-11-18 21:55:00|72081.8|72061.8|72040.7|72020.7|72084.1|72064.1|72038.5|72018.5|512
1668978000000|2022-11-20 21:00:00|72052.2|72022.2|71891|71777|72052.2|72022.2|71891|71777|2
1668978300000|2022-11-20 21:05:00|72093.7|71979.7|72093.7|71979.7|72093.7|71979.7|72093.7|71979.7|1
1668978600000|2022-11-20 21:10:00|72091.9|71977.9|72091.9|71977.9|72091.9|71977.9|72091.9|71977.9|1
1668978900000|2022-11-20 21:15:00|72079|71978.7|72082.9|71978.4|72082.9|71978.7|72079|71978.4|2
1668979200000|2022-11-20 21:20:00|72093.9|71979.9|72093.9|71979.9|72093.9|71979.9|72093.9|71979.9|1
1668980100000|2022-11-20 21:35:00|72092.2|71978.2|72106.9|71992.9|72114.7|72005.9|72082.9|71978.2|8
1668980400000|2022-11-20 21:40:00|72114|72000|72107|71993|72114|72000|72107|71993|2
1668980700000|2022-11-20 21:45:00|72100|71986|72102.4|71988.4|72102.4|71988.4|72100|71986|2
1668981000000|2022-11-20 21:50:00|72052.4|72022.4|72053.6|72023.6|72053.6|72023.6|72052.2|72022.2|3
1668981300000|2022-11-20 21:55:00|72081.9|71989.8|72076.1|71996.4|72081.9|71996.7|72068|71989.8|3
1668981600000|2022-11-20 22:00:00|72056.1|72026.1|72054.4|72024.4|72090|72026.1|72051.8|72006.1|28
1668981900000|2022-11-20 22:05:00|72054.1|72024.1|72058.1|72028.1|72058.2|72028.2|72053.7|72023.7|13
1668982200000|2022-11-20 22:10:00|72058.2|72028.2|72046.2|72016.2|72058.5|72028.5|72046.2|72016.2|19
1668982500000|2022-11-20 22:15:00|72045.9|72015.9|72064.8|72014.5|72069.8|72019|72038.1|72009.5|23
1668982800000|2022-11-20 22:20:00|72065|72002|72064.8|72014.5|72065.1|72019.2|72037.6|72002|21
1668983100000|2022-11-20 22:25:00|72061.3|72011|72054.4|72014.4|72065.1|72018.7|72037.6|72000.8|26
1668983400000|2022-11-20 22:30:00|72049.8|72016.7|72061.8|72003|72064.9|72021.5|72030.8|72001.8|77
1668983700000|2022-11-20 22:35:00|72064.9|72002.3|72064.2|72003.2|72084.2|72039.8|72052.2|71996.5|68
1668984000000|2022-11-20 22:40:00|72061.6|72003.3|72057.3|72003.2|72080.5|72025.8|72050.2|71997.4|123
1668984300000|2022-11-20 22:45:00|72049.5|72024.5|72060.7|72013.2|72074.8|72026.7|72049.5|71998.1|141
1668984600000|2022-11-20 22:50:00|72050|72016.4|72060.7|72004.7|72075.2|72028.2|72048.2|71999.4|155
1668984900000|2022-11-20 22:55:00|72060|72004.9|72053.6|72022.7|72078.5|72035.9|72052.6|72000.5|259
1668985200000|2022-11-20 23:00:00|72053.7|72018.6|72029|71996.7|72086.4|72019.4|72011.1|71955.5|513
1668985500000|2022-11-20 23:05:00|72029.7|71997.4|72021.8|71990.2|72039.1|71999.1|72008|71984.4|389
1668985800000|2022-11-20 23:10:00|72015.5|71989.5|72009.1|71989.1|72033.6|72001.4|72007.4|71979.3|314
1668986100000|2022-11-20 23:15:00|72007.3|71987.3|72028.8|72008.1|72032|72010|72007.3|71987.3|486
1668986400000|2022-11-20 23:20:00|72028.3|72008.3|72028.2|72008.2|72036|72013.3|72026.3|72006.3|469
1668986700000|2022-11-20 23:25:00|72028.5|72008.5|72031.9|72011.9|72033.3|72012.8|72017.7|71997.7|411
1668987000000|2022-11-20 23:30:00|72032|72012|72023.9|72003.9|72033|72012.5|72021.1|72001.1|337
1668987300000|2022-11-20 23:35:00|72023.6|72003.6|72018.7|71998.7|72025.8|72005.4|72017.8|71997.8|303
1668987600000|2022-11-20 23:40:00|72018.9|71998.9|72004.2|71984.2|72021.8|71999.4|72001.6|71981.3|312
1668987900000|2022-11-20 23:45:00|72004.1|71984.1|71988.3|71968.3|72006.6|71985.4|71987.8|71967.8|306
1668988200000|2022-11-20 23:50:00|71987.9|71967.9|72007.4|71987.4|72008.3|71988.3|71985.7|71965.7|446
1668988500000|2022-11-20 23:55:00|72007.3|71987.3|72002.5|71982.5|72013.2|71991.7|72002.1|71982.1|322
1668988800000|2022-11-21 00:00:00|72002.6|71982.6|71998.1|71978.1|72009.2|71989.2|71986.1|71966.1|421
1668989100000|2022-11-21 00:05:00|71998|71978|72044.6|72024.6|72046.7|72026.7|71992.7|71972.7|441
1668989400000|2022-11-21 00:10:00|72045.4|72025.4|72048.5|72028.5|72054|72034|72038.7|72018.7|442
1668989700000|2022-11-21 00:15:00|72048|72028|72050.9|72030.9|72054.9|72034.9|72044.6|72024.6|349
1668990000000|2022-11-21 00:20:00|72049.8|72029.8|72048.4|72028.4|72059.8|72039.8|72047.1|72027.1|411
1668990300000|2022-11-21 00:25:00|72048.5|72028.5|72066|72046|72067.6|72049|72048.3|72028.3|361
1668990600000|2022-11-21 00:30:00|72066.1|72046.1|72079.4|72059.4|72089.2|72069.2|72065.4|72045.4|442
1668990900000|2022-11-21 00:35:00|72079.5|72059.5|72131.2|72111.2|72134.3|72114.3|72079.4|72059.4|465
1668991200000|2022-11-21 00:40:00|72130.6|72110.6|72102.6|72082.6|72139|72119|72102.2|72082.2|441
1668991500000|2022-11-21 00:45:00|72102.4|72082.4|72085.1|72065.1|72103.2|72083.2|72067.1|72047.1|559
1668991800000|2022-11-21 00:50:00|72084.4|72064.4|72090.4|72070.4|72094|72074|72070|72050|613
1668992100000|2022-11-21 00:55:00|72091.3|72071.3|72103.9|72083.9|72116.4|72095.6|72073.1|72053.1|526
1668992400000|2022-11-21 01:00:00|72104.1|72084.1|72121.5|72101.5|72140.5|72120.5|72103.2|72083.2|577
1668992700000|2022-11-21 01:05:00|72121.7|72101.7|72120|72100|72124.4|72104.4|72107|72087|516
1668993000000|2022-11-21 01:10:00|72119.9|72099.9|72110.2|72090.2|72124.7|72104.7|72100.2|72080.2|544
1668993300000|2022-11-21 01:15:00|72110|72090|72157.7|72137.7|72193.6|72173.6|72105.2|72085.2|646
1668993600000|2022-11-21 01:20:00|72157.5|72137.5|72199|72179|72202.4|72180.7|72142.6|72122.6|601
1668993900000|2022-11-21 01:25:00|72198.5|72178.5|72175.3|72155.3|72198.5|72178.5|72173.7|72153.7|530
1668994200000|2022-11-21 01:30:00|72175|72155|72159.3|72139.3|72213.5|72193.5|72156.6|72136.6|627
1668994500000|2022-11-21 01:35:00|72159.8|72139.8|72118.6|72098.6|72164.9|72144.9|72108.8|72088.8|591
1668994800000|2022-11-21 01:40:00|72118.5|72098.5|72093.9|72073.9|72123.1|72103.1|72090.9|72070.9|569
1668995100000|2022-11-21 01:45:00|72094.3|72074.3|72133.4|72113.4|72133.4|72113.4|72086.3|72066.3|591
1668995400000|2022-11-21 01:50:00|72133.5|72113.5|72136.7|72116.7|72146.2|72126.2|72130.1|72110.1|601
1668995700000|2022-11-21 01:55:00|72136.5|72116.5|72133.9|72113.9|72156.3|72136.3|72114.2|72094.2|567
1668996000000|2022-11-21 02:00:00|72134.6|72114.6|72160.5|72140.5|72161.6|72141.6|72133.2|72113.2|533
1668996300000|2022-11-21 02:05:00|72160.6|72140.6|72196.2|72176.2|72203.1|72183.1|72160.6|72140.6|591
1668996600000|2022-11-21 02:10:00|72196.1|72176.1|72274.2|72254.2|72275.3|72255.3|72196.1|72176.1|570
1668996900000|2022-11-21 02:15:00|72274.1|72254.1|72243.2|72223.2|72298.5|72278.5|72241.4|72221.4|538
1668997200000|2022-11-21 02:20:00|72242.9|72222.9|72199.8|72179.8|72242.9|72222.9|72195.8|72175.8|495
1668997500000|2022-11-21 02:25:00|72199.7|72179.7|72206.6|72186.6|72220.5|72200.5|72194.5|72178.1|562
1668997800000|2022-11-21 02:30:00|72206.1|72186.1|72230.6|72210.6|72241.2|72222.8|72206|72186|504
1668998100000|2022-11-21 02:35:00|72230.5|72210.5|72254.9|72234.9|72254.9|72234.9|72229|72209|496
1668998400000|2022-11-21 02:40:00|72255.1|72235.1|72271.8|72251.8|72275.7|72255.7|72254.6|72234.6|537
1668998700000|2022-11-21 02:45:00|72272|72252|72297.2|72277.2|72298.7|72278.7|72268.2|72248.2|543
1668999000000|2022-11-21 02:50:00|72298.7|72278.7|72285.8|72265.8|72298.7|72278.7|72269.1|72249.1|544
1668999300000|2022-11-21 02:55:00|72286.1|72266.1|72298.2|72278.2|72298.2|72278.2|72272.3|72253.6|612
1668999600000|2022-11-21 03:00:00|72297.6|72277.6|72260.8|72240.8|72299.8|72279.8|72255|72235|529
1668999900000|2022-11-21 03:05:00|72260.9|72240.9|72255.1|72235.1|72275.3|72255.3|72250.2|72230.2|487
1669000200000|2022-11-21 03:10:00|72255|72235|72243.1|72223.1|72255|72235|72238|72218|487
1669000500000|2022-11-21 03:15:00|72243.4|72223.4|72248.4|72228.4|72256.9|72236.9|72238.1|72218.1|532
1669000800000|2022-11-21 03:20:00|72248.3|72228.3|72224.7|72204.7|72255.4|72235.4|72223.2|72203.2|488
1669001100000|2022-11-21 03:25:00|72224.8|72204.8|72232.9|72212.9|72238.5|72218.5|72221.1|72201.1|392
1669001400000|2022-11-21 03:30:00|72233.1|72213.1|72227.5|72207.5|72238.2|72218.2|72199.1|72179.1|505
1669001700000|2022-11-21 03:35:00|72227.7|72207.7|72230|72210|72239.8|72219.8|72225.9|72205.9|475
1669002000000|2022-11-21 03:40:00|72229.8|72209.8|72239.8|72219.8|72250.7|72230.7|72229.3|72209.3|414
1669002300000|2022-11-21 03:45:00|72239.9|72219.9|72224.3|72204.3|72241.5|72221.5|72215|72195.1|459
1669002600000|2022-11-21 03:50:00|72224.5|72204.5|72224.1|72204.1|72239|72219|72221.8|72201.8|414
1669002900000|2022-11-21 03:55:00|72224|72204|72206.3|72186.3|72226.9|72206.9|72205.6|72185.6|434
1669003200000|2022-11-21 04:00:00|72206.1|72186.1|72203.4|72183.4|72210.8|72191.3|72191.1|72171.1|416
1669003500000|2022-11-21 04:05:00|72203.5|72183.5|72193.1|72173.1|72205.1|72185.1|72192.8|72173.1|396
1669003800000|2022-11-21 04:10:00|72192.2|72172.2|72220.8|72200.8|72229.9|72209.9|72192.2|72172.2|449
1669004100000|2022-11-21 04:15:00|72220.9|72200.9|72236.7|72216.7|72253|72233|72219.7|72199.7|409
1669004400000|2022-11-21 04:20:00|72236.6|72216.6|72275.9|72255.9|72288.5|72268.8|72236.6|72216.6|468
1669004700000|2022-11-21 04:25:00|72276.7|72256.7|72285|72265|72291.4|72271.4|72269.7|72243.7|480
1669005000000|2022-11-21 04:30:00|72284.9|72264.9|72345.6|72330.6|72351|72333.6|72284|72264.8|521
1669005300000|2022-11-21 04:35:00|72345.5|72330.5|72327|72307|72380.1|72361.4|72321.9|72301.9|581
1669005600000|2022-11-21 04:40:00|72326.9|72306.9|72341.2|72321.2|72351.6|72331.6|72318.4|72298.4|521
1669005900000|2022-11-21 04:45:00|72340.9|72320.9|72345.7|72325.7|72351.6|72331.6|72333.2|72313.2|528
1669006200000|2022-11-21 04:50:00|72345.8|72325.8|72364.2|72344.2|72375.3|72355.3|72345.2|72325.2|478
1669006500000|2022-11-21 04:55:00|72364.4|72344.4|72348.8|72328.8|72364.4|72344.4|72334.2|72314.2|521
1669006800000|2022-11-21 05:00:00|72349.3|72329.3|72373.2|72353.2|72384.5|72364.5|72341.1|72323.7|609
1669007100000|2022-11-21 05:05:00|72372.6|72352.6|72358.3|72338.3|72390.6|72371.6|72354.9|72334.9|587
1669007400000|2022-11-21 05:10:00|72358.2|72338.2|72374.6|72354.6|72383.2|72363.2|72352.9|72332.9|517
1669007700000|2022-11-21 05:15:00|72371.4|72351.4|72362.2|72342.2|72374.7|72354.7|72344.5|72324.5|522
1669008000000|2022-11-21 05:20:00|72362.3|72342.3|72363.9|72343.9|72385.6|72367.6|72356.6|72336.6|536
1669008300000|2022-11-21 05:25:00|72363.7|72343.7|72363|72343|72368.9|72349.8|72339.8|72319.8|522
1669008600000|2022-11-21 05:30:00|72362.3|72342.3|72363.6|72343.6|72369.9|72349.9|72353.1|72333.1|529
1669008900000|2022-11-21 05:35:00|72362.3|72342.3|72352.2|72332.2|72363.4|72343.4|72330.2|72310.2|549
1669009200000|2022-11-21 05:40:00|72352.6|72332.6|72383|72363|72413.1|72393.1|72352.6|72332.6|571
1669009500000|2022-11-21 05:45:00|72382.9|72362.9|72346.1|72326.1|72388.1|72368.1|72344.2|72324.2|484
1669009800000|2022-11-21 05:50:00|72344.3|72324.3|72356|72336|72356.2|72336.2|72335.2|72315.2|553
1669010100000|2022-11-21 05:55:00|72356.1|72336.1|72338.9|72318.9|72376.4|72356.4|72337.7|72317.7|538
1669010400000|2022-11-21 06:00:00|72338.8|72318.8|72339.4|72319.4|72365.3|72344.9|72332|72312|576
1669010700000|2022-11-21 06:05:00|72338.9|72318.9|72334.6|72314.6|72351|72333.5|72332.1|72312.1|436
1669011000000|2022-11-21 06:10:00|72334.4|72314.4|72335.9|72315.9|72362.2|72342.8|72329.9|72310.5|535
1669011300000|2022-11-21 06:15:00|72336.1|72316.1|72326.8|72306.8|72336.9|72316.9|72307.7|72287.7|484
1669011600000|2022-11-21 06:20:00|72326.6|72306.6|72326.1|72306.1|72347.3|72327.3|72324.8|72304.8|512
1669011900000|2022-11-21 06:25:00|72326.2|72306.2|72367.1|72347.1|72378|72358|72308.4|72288.4|588
1669012200000|2022-11-21 06:30:00|72367.4|72347.4|72371.2|72351.2|72380.4|72360.4|72352.2|72332.2|491
1669012500000|2022-11-21 06:35:00|72371|72351|72404.3|72384.3|72413.5|72393.5|72354|72334|521
1669012800000|2022-11-21 06:40:00|72404.5|72384.5|72427.9|72407.9|72450|72430|72401.3|72381.3|600
1669013100000|2022-11-21 06:45:00|72427.6|72407.6|72441.9|72421.9|72442.4|72422.4|72420.6|72400.6|582
1669013400000|2022-11-21 06:50:00|72441.8|72421.8|72488|72468|72488|72468|72438.2|72418.2|584
1669013700000|2022-11-21 06:55:00|72488.9|72468.9|72507.3|72487.3|72521.1|72501.1|72472.2|72452.2|550
1669014000000|2022-11-21 07:00:00|72506.3|72486.3|72500.7|72480.7|72550.7|72532.1|72481.8|72461.8|626
1669014300000|2022-11-21 07:05:00|72501.6|72481.6|72486.8|72471.8|72530|72510|72470.8|72452.9|599
1669014600000|2022-11-21 07:10:00|72486.9|72471.9|72465.3|72450.3|72504.6|72488.2|72464.7|72448.6|469
1669014900000|2022-11-21 07:15:00|72466.4|72451.4|72486.7|72466.7|72521.4|72501.4|72463.7|72448.7|519
1669015200000|2022-11-21 07:20:00|72486.5|72466.5|72482.1|72467.1|72492|72473.2|72461.4|72444.7|578
1669015500000|2022-11-21 07:25:00|72482|72467|72476.9|72461.9|72499.5|72481.8|72462.3|72444.7|593
1669015800000|2022-11-21 07:30:00|72477.1|72462.1|72424.3|72409.3|72490.2|72472.9|72419.8|72402.9|628
1669016100000|2022-11-21 07:35:00|72424.4|72409.4|72428.7|72408.7|72430.1|72415|72408.2|72390.3|572
1669016400000|2022-11-21 07:40:00|72429|72409|72446.9|72431.9|72467.3|72452.3|72418.1|72403.1|569
1669016700000|2022-11-21 07:45:00|72447.2|72432.2|72468.8|72453.8|72476.9|72459.3|72435.9|72418.2|569
1669017000000|2022-11-21 07:50:00|72468.2|72453.2|72480.5|72465.5|72501.2|72486.2|72463.4|72445.4|564
1669017300000|2022-11-21 07:55:00|72480.8|72465.8|72541.9|72521.9|72576.9|72558.4|72452.7|72436.3|660
1669017600000|2022-11-21 08:00:00|72541.6|72521.6|72438.2|72423.2|72541.6|72521.6|72434.6|72419.6|709
1669017900000|2022-11-21 08:05:00|72445.3|72430.3|72481.9|72466.9|72486.9|72469.9|72430.1|72415.1|625
1669018200000|2022-11-21 08:10:00|72481.8|72466.8|72453.3|72438.3|72508.9|72491.8|72413.8|72398.8|638
1669018500000|2022-11-21 08:15:00|72450.6|72435.6|72480.3|72465.3|72536|72517.6|72443.4|72424.8|704
1669018800000|2022-11-21 08:20:00|72480.4|72465.4|72460.2|72445.2|72504.2|72487|72459.2|72444.2|630
1669019100000|2022-11-21 08:25:00|72465.5|72450.5|72460.3|72445.3|72471.6|72454|72431.6|72414|662
1669019400000|2022-11-21 08:30:00|72456.6|72441.6|72505.5|72490.5|72509.5|72494.5|72456.6|72440.3|631
1669019700000|2022-11-21 08:35:00|72504.9|72489.9|72531.6|72511.6|72541.4|72526.2|72481.5|72464.3|648
1669020000000|2022-11-21 08:40:00|72531.3|72511.3|72514.3|72499.3|72538.1|72522.4|72509|72491.2|664
1669020300000|2022-11-21 08:45:00|72514.4|72499.4|72536.3|72521.3|72543|72526.3|72510.2|72493.3|584
1669020600000|2022-11-21 08:50:00|72537.6|72522.6|72560.3|72545.3|72567.3|72552.3|72533.3|72518.3|557
1669020900000|2022-11-21 08:55:00|72558.7|72543.7|72542.8|72522.8|72565.8|72548.7|72512.8|72496.1|621
1669021200000|2022-11-21 09:00:00|72542.9|72522.9|72564.5|72549.5|72571|72551|72513.9|72493.9|634
1669021500000|2022-11-21 09:05:00|72565.6|72550.6|72627.7|72607.7|72629.2|72609.2|72539.6|72524.4|590
1669021800000|2022-11-21 09:10:00|72623.7|72608.7|72670.2|72655.2|72679.9|72660.9|72623.7|72608.7|684
1669022100000|2022-11-21 09:15:00|72670.1|72655.1|72646.5|72631.5|72686|72671|72638|72618|664
1669022400000|2022-11-21 09:20:00|72646.6|72631.6|72626.3|72611.3|72648.9|72631.7|72604.2|72589.2|635
1669022700000|2022-11-21 09:25:00|72626|72611|72683.4|72668.4|72690.5|72675.5|72606.8|72590.4|628
1669023000000|2022-11-21 09:30:00|72686.3|72666.3|72667.5|72652.5|72723.2|72708.2|72665.5|72650.5|675
1669023300000|2022-11-21 09:35:00|72668.6|72653.6|72658.1|72643.1|72681.5|72665.2|72645|72629.4|597
1669023600000|2022-11-21 09:40:00|72658.2|72643.2|72670.8|72655.8|72690.1|72673.8|72647|72629.1|636
1669023900000|2022-11-21 09:45:00|72670.5|72655.5|72697.2|72682.2|72697.6|72682.6|72641.3|72626.3|610
1669024200000|2022-11-21 09:50:00|72697.3|72682.3|72656.7|72641.7|72735.7|72719|72634.3|72619.3|656
1669024500000|2022-11-21 09:55:00|72657.9|72642.9|72742.2|72722.2|72746.9|72726.9|72653.5|72638.5|644
1669024800000|2022-11-21 10:00:00|72739.9|72719.9|72668.2|72653.2|72741.5|72721.5|72667.8|72651.1|634
1669025100000|2022-11-21 10:05:00|72669.2|72654.2|72671.8|72656.8|72696.3|72680.7|72662.1|72645|608
1669025400000|2022-11-21 10:10:00|72671.6|72656.6|72669.8|72654.8|72682.5|72665.6|72641.3|72626.3|597
1669025700000|2022-11-21 10:15:00|72672.5|72657.5|72645.8|72625.8|72672.5|72657.5|72632.2|72617.2|588
1669026000000|2022-11-21 10:20:00|72646.1|72626.1|72633|72618|72655.8|72640.8|72622.8|72606.9|545
1669026300000|2022-11-21 10:25:00|72632.6|72617.6|72674.4|72659.4|72686.2|72669.4|72631.4|72616.4|604
1669026600000|2022-11-21 10:30:00|72675.1|72660.1|72702.2|72682.2|72709.5|72694.5|72652.5|72637.5|571
1669026900000|2022-11-21 10:35:00|72702.3|72682.3|72714.8|72699.8|72728.7|72711.9|72697.3|72682.2|471
1669027200000|2022-11-21 10:40:00|72714.5|72699.5|72721.6|72706.6|72733.8|72715.8|72695.4|72678.3|486
1669027500000|2022-11-21 10:45:00|72721.7|72706.7|72682.7|72667.7|72742.4|72724.7|72656|72638.9|613
1669027800000|2022-11-21 10:50:00|72684.5|72664.5|72673.4|72658.4|72712|72697|72665.1|72647.1|592
1669028100000|2022-11-21 10:55:00|72678.6|72658.6|72646.3|72631.3|72682.7|72667.5|72641.8|72625.9|613
1669028400000|2022-11-21 11:00:00|72648.2|72628.2|72658.3|72638.3|72678.9|72661.6|72636|72620.1|553
1669028700000|2022-11-21 11:05:00|72654|72639|72673.9|72658.9|72682.2|72664.3|72646.3|72630.5|530
1669029000000|2022-11-21 11:10:00|72673.5|72658.5|72665.1|72645.1|72692.9|72675.9|72656.9|72641.1|543
1669029300000|2022-11-21 11:15:00|72662.6|72647.6|72668.6|72653.6|72687.3|72670.4|72631.1|72615.6|521
1669029600000|2022-11-21 11:20:00|72670.8|72655.8|72635.6|72615.6|72673.1|72655.8|72633.1|72615.6|563
1669029900000|2022-11-21 11:25:00|72631.7|72616.7|72650.3|72635.3|72659.1|72643.2|72631.5|72612.6|551
1669030200000|2022-11-21 11:30:00|72650.7|72635.7|72634.6|72619.6|72671.2|72654.6|72622.4|72604.1|608
1669030500000|2022-11-21 11:35:00|72634.5|72619.5|72623.4|72608.4|72643.2|72628.2|72617.6|72602.6|535
1669030800000|2022-11-21 11:40:00|72623.5|72608.5|72629.4|72614.4|72644.6|72626.8|72623.1|72606.9|518
1669031100000|2022-11-21 11:45:00|72627.1|72612.1|72620.4|72605.4|72631.5|72615.1|72599.9|72582.1|562
1669031400000|2022-11-21 11:50:00|72619.5|72604.5|72667.9|72652.9|72669.9|72653.1|72619.5|72604.5|484
1669031700000|2022-11-21 11:55:00|72668.7|72653.7|72685|72665|72700.8|72685.4|72647|72630.8|646
1669032000000|2022-11-21 12:00:00|72681.3|72666.3|72700.8|72685.8|72716.8|72701.8|72675|72657.3|643
1669032300000|2022-11-21 12:05:00|72700.9|72685.9|72703.7|72688.7|72715.6|72699.4|72690.1|72675.1|571
1669032600000|2022-11-21 12:10:00|72704.3|72689.3|72690.6|72670.6|72704.5|72689.5|72666.1|72651.1|477
1669032900000|2022-11-21 12:15:00|72690.5|72670.5|72666.4|72651.4|72724.4|72705.3|72665|72650|602
1669033200000|2022-11-21 12:20:00|72666.1|72651.1|72656.3|72641.3|72688.7|72672.6|72653.6|72638.6|619
1669033500000|2022-11-21 12:25:00|72656|72641|72644.6|72629.6|72677.3|72662.3|72639.7|72623|655
1669033800000|2022-11-21 12:30:00|72647.2|72632.2|72621.9|72606.9|72665|72649.7|72616.1|72601.1|653
1669034100000|2022-11-21 12:35:00|72621.8|72606.8|72659.2|72644.2|72672.2|72657.2|72617.7|72602.7|603
1669034400000|2022-11-21 12:40:00|72659.4|72644.4|72655.8|72640.8|72661.2|72644.4|72634.7|72619.7|627
1669034700000|2022-11-21 12:45:00|72652.7|72637.7|72671.4|72656.4|72685.2|72670.2|72642.3|72624|633
1669035000000|2022-11-21 12:50:00|72671.6|72656.6|72636.5|72621.5|72673.2|72657.6|72632.3|72617.3|559
1669035300000|2022-11-21 12:55:00|72636|72621|72643.5|72628.5|72652.4|72637.4|72610.2|72595.2|664
1669035600000|2022-11-21 13:00:00|72642.6|72627.6|72634.7|72619.7|72693.8|72678.6|72631.9|72615.7|713
1669035900000|2022-11-21 13:05:00|72636.5|72621.5|72626|72611|72640.4|72622.8|72600.7|72583.4|709
1669036200000|2022-11-21 13:10:00|72627.3|72612.3|72601.2|72586.2|72627.9|72612.9|72590|72575|614
1669036500000|2022-11-21 13:15:00|72600.4|72585.4|72584.5|72564.5|72604.6|72589.6|72562.3|72547.3|640
1669036800000|2022-11-21 13:20:00|72580.4|72565.4|72549.2|72534.2|72586.9|72571.9|72546|72531|618
1669037100000|2022-11-21 13:25:00|72549.9|72534.9|72552.2|72537.2|72592.5|72577.5|72543.9|72526.7|646
1669037400000|2022-11-21 13:30:00|72552.1|72537.1|72587.5|72572.5|72603.3|72588|72551.6|72533.9|663
1669037700000|2022-11-21 13:35:00|72587.7|72572.7|72599|72584|72613.2|72597|72568.1|72553.1|600
1669038000000|2022-11-21 13:40:00|72602.3|72582.3|72559.5|72544.5|72603.9|72587.6|72556.7|72540.2|560
1669038300000|2022-11-21 13:45:00|72558.8|72543.8|72582.9|72567.9|72586.8|72571.1|72546.3|72530.1|611
1669038600000|2022-11-21 13:50:00|72583.2|72568.2|72530.6|72515.6|72590.7|72575.7|72528|72513|626
1669038900000|2022-11-21 13:55:00|72531.1|72516.1|72537.1|72522.1|72557.6|72541.7|72524.4|72509.4|637
1669039200000|2022-11-21 14:00:00|72536.8|72521.8|72575.1|72560.1|72589.6|72573|72534.1|72519.1|663
1669039500000|2022-11-21 14:05:00|72575.8|72560.8|72607.2|72592.2|72607.2|72592.2|72575.8|72560.8|539
1669039800000|2022-11-21 14:10:00|72610|72595|72611.7|72596.7|72648.5|72633.5|72607.4|72590.4|575
1669040100000|2022-11-21 14:15:00|72612.1|72597.1|72600.8|72585.8|72630.6|72614.1|72561.1|72543.8|686
1669040400000|2022-11-21 14:20:00|72600.9|72585.9|72589.8|72574.8|72628.2|72611.2|72584.3|72569.3|682
1669040700000|2022-11-21 14:25:00|72589.3|72574.3|72580.1|72565.1|72618|72600|72556.3|72540.7|722
1669041000000|2022-11-21 14:30:00|72581|72566|72570.6|72555.6|72581|72566|72526.1|72511.1|756
1669041300000|2022-11-21 14:35:00|72570.7|72555.7|72637.7|72617.7|72642.7|72624.9|72557|72539.7|724
1669041600000|2022-11-21 14:40:00|72638.1|72618.1|72635.1|72620.1|72640.6|72622.7|72592.3|72576.4|704
1669041900000|2022-11-21 14:45:00|72635.5|72620.5|72580.6|72560.6|72636.6|72620.5|72577.6|72560.6|736
1669042200000|2022-11-21 14:50:00|72579.3|72559.3|72555.2|72540.2|72580.9|72563.5|72541|72525.7|728
1669042500000|2022-11-21 14:55:00|72553.9|72538.9|72526.2|72511.2|72564.3|72546.7|72521.8|72506.8|679
1669042800000|2022-11-21 15:00:00|72525.4|72510.4|72523.1|72508.1|72527.2|72511.1|72478.5|72460.2|736
1669043100000|2022-11-21 15:05:00|72520.6|72505.6|72551.5|72531.5|72566.5|72547|72517.4|72500.6|717
1669043400000|2022-11-21 15:10:00|72547.5|72532.5|72589.2|72569.2|72591.6|72574.2|72544.2|72526.3|613
1669043700000|2022-11-21 15:15:00|72589.6|72569.6|72541.7|72521.7|72601.9|72581.9|72524.6|72508|668
1669044000000|2022-11-21 15:20:00|72537.9|72522.9|72605.2|72585.2|72607.6|72587.6|72537.1|72518.7|724
1669044300000|2022-11-21 15:25:00|72605.5|72585.5|72579.1|72559.1|72606.2|72586.2|72569.2|72551.5|603
1669044600000|2022-11-21 15:30:00|72578.3|72558.3|72564.9|72544.9|72585.7|72567.6|72527.8|72510.4|663
1669044900000|2022-11-21 15:35:00|72562.5|72547.5|72547.6|72527.6|72562.5|72547.5|72505.2|72485.4|694
1669045200000|2022-11-21 15:40:00|72547.4|72527.4|72540.8|72525.8|72553.1|72537.1|72504.5|72487.4|653
1669045500000|2022-11-21 15:45:00|72539.7|72524.7|72606.5|72586.5|72619.2|72600.2|72539.7|72524.2|705
1669045800000|2022-11-21 15:50:00|72606.6|72586.6|72615.9|72595.9|72629.4|72612.5|72602.4|72584.6|688
1669046100000|2022-11-21 15:55:00|72614.6|72599.6|72640.7|72620.7|72640.7|72625.6|72596.6|72578.5|695
1669046400000|2022-11-21 16:00:00|72638.6|72623.6|72613.8|72598.8|72641|72626|72604.6|72585.7|706
1669046700000|2022-11-21 16:05:00|72613.5|72598.5|72602|72587|72616.1|72600.8|72574.9|72559.9|665
1669047000000|2022-11-21 16:10:00|72602.3|72587.3|72570.7|72550.7|72614.1|72598.4|72559.7|72542|627
1669047300000|2022-11-21 16:15:00|72567.5|72552.5|72596.3|72581.3|72597.9|72581.3|72560.7|72543.1|648
1669047600000|2022-11-21 16:20:00|72596.7|72581.7|72599.1|72584.1|72601.1|72586.1|72565.4|72550.4|601
1669047900000|2022-11-21 16:25:00|72597.3|72582.3|72618.6|72603.6|72626.1|72611.1|72583|72568|597
1669048200000|2022-11-21 16:30:00|72618.8|72603.8|72630.2|72615.2|72636.1|72619.9|72607|72587.6|655
1669048500000|2022-11-21 16:35:00|72630.7|72615.7|72633.3|72613.3|72636.8|72618.9|72599.3|72584.3|629
1669048800000|2022-11-21 16:40:00|72633.7|72613.7|72635.6|72620.6|72638.7|72622.2|72621.4|72604.2|629
1669049100000|2022-11-21 16:45:00|72635.7|72620.7|72646.6|72626.6|72658|72639.8|72621.8|72604.6|603
1669049400000|2022-11-21 16:50:00|72647|72627|72664.5|72649.5|72677.1|72662.1|72641.5|72625.2|586
1669049700000|2022-11-21 16:55:00|72665.3|72650.3|72651.8|72636.8|72695.3|72676.5|72651.8|72636.8|630
1669050000000|2022-11-21 17:00:00|72652.2|72637.2|72687.7|72672.7|72713.7|72695.2|72650|72632.4|677
1669050300000|2022-11-21 17:05:00|72688|72673|72681.4|72661.4|72691.3|72674|72663.6|72645.5|642
1669050600000|2022-11-21 17:10:00|72681.5|72661.5|72678.3|72658.3|72682.6|72663|72663|72643.4|587
1669050900000|2022-11-21 17:15:00|72678.5|72658.5|72717.8|72697.8|72730.4|72712.9|72662.6|72643.1|566
1669051200000|2022-11-21 17:20:00|72718.5|72698.5|72746.4|72726.4|72760.9|72740.9|72718.5|72698.5|609
1669051500000|2022-11-21 17:25:00|72746.2|72726.2|72743.8|72723.8|72748.3|72730.1|72710.6|72692.6|592
1669051800000|2022-11-21 17:30:00|72741.1|72721.1|72692.4|72677.4|72741.1|72723.3|72687.9|72672.9|585
1669052100000|2022-11-21 17:35:00|72692.5|72677.5|72674.9|72654.9|72708|72689|72669.7|72649.9|535
1669052400000|2022-11-21 17:40:00|72673.5|72653.5|72667.5|72647.5|72679.7|72660.3|72659.4|72641.6|539
1669052700000|2022-11-21 17:45:00|72667.1|72647.1|72668.5|72648.5|72676.5|72657.7|72658.6|72641|555
1669053000000|2022-11-21 17:50:00|72668.8|72648.8|72695.9|72675.9|72699.4|72681.8|72661|72645.8|596
1669053300000|2022-11-21 17:55:00|72695.8|72675.8|72689.8|72674.8|72707.5|72689|72681.4|72665.4|539
1669053600000|2022-11-21 18:00:00|72691.9|72676.9|72674.9|72659.9|72706.3|72686.3|72666.6|72650|590
1669053900000|2022-11-21 18:05:00|72674.7|72659.7|72639.4|72619.4|72678.7|72660.9|72630.9|72615.7|590
1669054200000|2022-11-21 18:10:00|72636.9|72616.9|72618|72603|72637.4|72617.4|72608.9|72593.8|595
1669054500000|2022-11-21 18:15:00|72618.9|72603.9|72628.1|72608.1|72633.2|72618.2|72611.7|72596.4|556
1669054800000|2022-11-21 18:20:00|72628.5|72608.5|72647.8|72632.8|72655.3|72637.7|72614.7|72597.7|496
1669055100000|2022-11-21 18:25:00|72647.6|72632.6|72660.6|72645.6|72669|72650.8|72633.3|72615.9|542
1669055400000|2022-11-21 18:30:00|72660.7|72645.7|72671.7|72651.7|72692.7|72674.2|72658.2|72640.4|556
1669055700000|2022-11-21 18:35:00|72666.6|72651.6|72635.3|72615.3|72676.4|72659.4|72632.6|72613|577
1669056000000|2022-11-21 18:40:00|72635.4|72615.4|72658.1|72638.1|72660.9|72643.7|72632.2|72612.2|488
1669056300000|2022-11-21 18:45:00|72658|72638|72674.9|72659.9|72682.1|72662.1|72647|72627|527
1669056600000|2022-11-21 18:50:00|72679.6|72659.6|72672.6|72652.6|72688.8|72670.3|72665.3|72647.4|507
1669056900000|2022-11-21 18:55:00|72672.7|72652.7|72673.5|72653.5|72683.7|72666.5|72663.3|72645.7|539
1669057200000|2022-11-21 19:00:00|72674.6|72654.6|72620.6|72600.6|72674.7|72656.5|72617.6|72599.1|571
1669057500000|2022-11-21 19:05:00|72620.4|72600.4|72619.6|72604.6|72633|72615.1|72615.1|72595.1|539
1669057800000|2022-11-21 19:10:00|72620.7|72605.7|72610.8|72590.8|72624.7|72607.2|72608.3|72588.4|473
1669058100000|2022-11-21 19:15:00|72609.1|72594.1|72606.1|72586.1|72617.2|72597.8|72601.8|72581.8|444
1669058400000|2022-11-21 19:20:00|72606|72586|72624.2|72604.2|72628|72609.6|72601.8|72581.8|547
1669058700000|2022-11-21 19:25:00|72623.9|72603.9|72586.3|72566.3|72627.1|72607.1|72576.8|72559.3|528
1669059000000|2022-11-21 19:30:00|72587.1|72567.1|72592.4|72572.4|72613.4|72595|72578.3|72560.3|528
1669059300000|2022-11-21 19:35:00|72592.2|72572.2|72614.6|72599.6|72625.4|72608.1|72585.9|72568.1|439
1669059600000|2022-11-21 19:40:00|72614.7|72599.7|72628.5|72608.5|72633.6|72616.5|72614.7|72597.5|479
1669059900000|2022-11-21 19:45:00|72629.3|72609.3|72623.8|72603.8|72636.7|72616.7|72617.9|72600|504
1669060200000|2022-11-21 19:50:00|72626.2|72606.2|72632.5|72612.5|72638.3|72619.7|72615.8|72595.8|565
1669060500000|2022-11-21 19:55:00|72632.4|72612.4|72643.9|72623.9|72647.4|72628.8|72615.2|72596|640
1669060800000|2022-11-21 20:00:00|72643.3|72623.3|72624.6|72604.6|72643.6|72623.6|72601.5|72584.1|603
1669061100000|2022-11-21 20:05:00|72624.7|72604.7|72651.1|72631.1|72660.6|72643.6|72620.6|72604.2|591
1669061400000|2022-11-21 20:10:00|72651.4|72631.4|72649.4|72629.4|72660.5|72643.5|72642.6|72623.7|477
1669061700000|2022-11-21 20:15:00|72649.5|72629.5|72643.7|72623.7|72662|72644.3|72641.4|72623.3|511
1669062000000|2022-11-21 20:20:00|72643.9|72623.9|72659.1|72639.1|72662|72644.2|72639|72621.7|424
1669062300000|2022-11-21 20:25:00|72657.7|72637.7|72669.7|72649.7|72693.8|72673.8|72656.5|72637|512
1669062600000|2022-11-21 20:30:00|72669.5|72649.5|72670.2|72650.2|72673.6|72653.8|72650.2|72631.2|442
1669062900000|2022-11-21 20:35:00|72669.9|72649.9|72670.1|72650.1|72671.7|72654.1|72657.7|72639.5|497
1669063200000|2022-11-21 20:40:00|72670.3|72650.3|72670.4|72650.4|72677.5|72658.7|72659.8|72639.9|426
1669063500000|2022-11-21 20:45:00|72670.1|72650.1|72655.6|72635.6|72670.1|72650.1|72644|72624|478
1669063800000|2022-11-21 20:50:00|72655.2|72635.2|72613.9|72593.9|72655.5|72635.5|72595|72575|709
1669064100000|2022-11-21 20:55:00|72613.8|72593.8|72630.3|72610.3|72631.1|72612.8|72598|72578.8|740
1669064400000|2022-11-21 21:00:00|72625.8|72605.8|72654.4|72634.4|72663.3|72643.3|72623.5|72603.5|459
1669064700000|2022-11-21 21:05:00|72656.2|72636.2|72636.8|72616.8|72660.2|72642.5|72635.9|72616.8|283
1669065000000|2022-11-21 21:10:00|72637|72617|72648.3|72628.3|72648.3|72628.3|72632.3|72612.3|242
1669065300000|2022-11-21 21:15:00|72648.4|72628.4|72645.1|72625.1|72648.7|72628.7|72632.8|72612.8|273
1669065600000|2022-11-21 21:20:00|72644.1|72624.1|72659.7|72639.7|72662.3|72642.3|72642.9|72622.9|328
1669065900000|2022-11-21 21:25:00|72660|72640|72652.9|72632.9|72662.8|72642.8|72644.9|72624.9|285
1669066200000|2022-11-21 21:30:00|72653.2|72633.2|72656.6|72636.6|72658.9|72638.9|72644.1|72624.1|260
1669066500000|2022-11-21 21:35:00|72657.9|72637.9|72651.2|72631.2|72659.3|72639.3|72642.8|72622.8|295
1669066800000|2022-11-21 21:40:00|72651.3|72631.3|72655.2|72635.2|72660.4|72640.4|72650.6|72630.6|310
1669067100000|2022-11-21 21:45:00|72654.9|72634.9|72657.1|72637.1|72657.4|72637.4|72651|72630.7|272
1669067400000|2022-11-21 21:50:00|72657.4|72637.4|72651.1|72631.1|72660.1|72639.9|72650.5|72630.5|312
1669067700000|2022-11-21 21:55:00|72649.9|72629.9|72667.9|72582.5|72668.6|72635.7|72629.7|72574.7|377
1669068000000|2022-11-21 22:00:00|72664.2|72568.7|72649|72577|72672|72579.1|72649|72567.2|31
1669068300000|2022-11-21 22:05:00|72647.2|72581|72662.4|72591.6|72662.4|72601.2|72633.8|72581|71
1669068600000|2022-11-21 22:10:00|72664.3|72592.3|72637.7|72605.5|72665.6|72608.8|72618.7|72588.7|231
1669068900000|2022-11-21 22:15:00|72637.8|72605.3|72646.6|72621.8|72654.4|72627.2|72633.9|72601.3|250
1669069200000|2022-11-21 22:20:00|72648.6|72618.9|72641.9|72610.9|72654.2|72624.7|72637.3|72593.8|57
1669069500000|2022-11-21 22:25:00|72642.7|72610.2|72636.8|72606.2|72644.2|72611.9|72636.2|72606.2|38
1669069800000|2022-11-21 22:30:00|72637.3|72607.2|72639|72614.5|72645.5|72619|72623.7|72602.4|275
1669070100000|2022-11-21 22:35:00|72638.9|72614.4|72628.7|72608.7|72650|72619.4|72623.5|72601.9|323
1669070400000|2022-11-21 22:40:00|72628.8|72608.8|72631.1|72611.1|72632.6|72612.6|72622.5|72602.5|311
1669070700000|2022-11-21 22:45:00|72631.4|72611.4|72626|72606|72631.4|72611.4|72625.9|72605.9|94
1669071000000|2022-11-21 22:50:00|72626.9|72606.9|72622.9|72602.9|72629.3|72609.3|72622.7|72602.7|132
1669071300000|2022-11-21 22:55:00|72623.1|72603.1|72634.5|72600.9|72641.7|72607|72623|72589.5|117
1669071600000|2022-11-21 23:00:00|72633.3|72601.3|72602.8|72582.8|72634.1|72601.3|72594.7|72572.5|272
1669071900000|2022-11-21 23:05:00|72603|72583|72615.8|72595.8|72627.9|72602.3|72602|72581.4|195
1669072200000|2022-11-21 23:10:00|72615.9|72595.9|72638|72612.1|72645.6|72616.8|72609.6|72588.6|373
1669072500000|2022-11-21 23:15:00|72634.8|72612|72624|72604|72637.9|72617.9|72622.3|72602.3|438
1669072800000|2022-11-21 23:20:00|72623.8|72603.8|72615.9|72595.9|72625.2|72605.2|72612.3|72592.3|352
1669073100000|2022-11-21 23:25:00|72616.2|72596.2|72640.1|72620.1|72640.3|72620.3|72611.4|72591.4|317
1669073400000|2022-11-21 23:30:00|72639.7|72619.7|72625.7|72605.7|72640|72620|72623.2|72603.2|329
1669073700000|2022-11-21 23:35:00|72625.8|72605.8|72631.7|72611.7|72635.4|72615.4|72625.8|72605.8|215
1669074000000|2022-11-21 23:40:00|72631.5|72611.5|72632.6|72612.6|72633.9|72615.6|72627.8|72609.7|254
1669074300000|2022-11-21 23:45:00|72632.8|72612.8|72620.4|72600.4|72633.1|72613.1|72614.7|72594.7|447
1669074600000|2022-11-21 23:50:00|72620.3|72600.3|72616.4|72601.4|72620.5|72601.7|72610.4|72593.9|222
1669074900000|2022-11-21 23:55:00|72616.2|72601.2|72604.7|72584.7|72625|72605|72604.6|72584.6|387
1669075200000|2022-11-22 00:00:00|72604.8|72584.8|72611.3|72591.3|72627.2|72607.2|72602.8|72584.6|502
1669075500000|2022-11-22 00:05:00|72611.4|72591.4|72590.3|72570.3|72611.8|72591.8|72581.4|72563.6|504
1669075800000|2022-11-22 00:10:00|72590.1|72570.1|72556.1|72536.1|72595.2|72575.2|72543.1|72523.1|451
1669076100000|2022-11-22 00:15:00|72555.6|72535.6|72570.2|72550.2|72570.5|72550.5|72552.5|72532.5|415
1669076400000|2022-11-22 00:20:00|72570.3|72550.3|72590.7|72570.7|72599.5|72579.5|72566|72546|478
1669076700000|2022-11-22 00:25:00|72590.8|72570.8|72556.1|72541.1|72590.8|72570.8|72555.6|72535.6|475
1669077000000|2022-11-22 00:30:00|72557.9|72537.9|72574.1|72554.1|72581.4|72561.6|72557.3|72537.3|490
1669077300000|2022-11-22 00:35:00|72574.6|72554.6|72564.9|72544.9|72581.1|72561.1|72561.3|72541.3|539
1669077600000|2022-11-22 00:40:00|72564.8|72544.8|72543.5|72523.5|72565.7|72545.7|72538.9|72518.9|511
1669077900000|2022-11-22 00:45:00|72543.7|72523.7|72555.5|72535.5|72560.5|72540.5|72538|72518|450
1669078200000|2022-11-22 00:50:00|72555.4|72535.4|72549.3|72529.3|72564.8|72546.6|72545.4|72525.4|500
1669078500000|2022-11-22 00:55:00|72542.7|72522.7|72548.1|72528.1|72555.5|72535.7|72541.7|72521.7|420
1669078800000|2022-11-22 01:00:00|72549.1|72529.1|72540.8|72525.8|72562.8|72542.8|72534.3|72516.1|553
1669079100000|2022-11-22 01:05:00|72541|72526|72509.6|72494.6|72545.4|72527.3|72494.9|72478.3|499
1669079400000|2022-11-22 01:10:00|72510.6|72495.6|72493|72473|72525.5|72510.5|72480.8|72460.8|540
1669079700000|2022-11-22 01:15:00|72493.2|72473.2|72492.6|72472.6|72512.6|72494.7|72491.3|72471.3|501
1669080000000|2022-11-22 01:20:00|72492.5|72472.5|72475.6|72455.6|72502.5|72485.1|72475.6|72455.6|486
1669080300000|2022-11-22 01:25:00|72475.8|72455.8|72467.9|72452.9|72476.3|72459.1|72440.7|72421.8|499
1669080600000|2022-11-22 01:30:00|72468.2|72453.2|72457.2|72442.2|72471.1|72454.9|72442.1|72423|544
1669080900000|2022-11-22 01:35:00|72457.3|72442.3|72462.2|72442.2|72470.1|72451.1|72444|72426.8|512
1669081200000|2022-11-22 01:40:00|72464.4|72444.4|72499.8|72479.8|72501|72483.2|72461.8|72443.5|526
1669081500000|2022-11-22 01:45:00|72499.6|72479.6|72518.6|72498.6|72520.1|72500.1|72486.5|72466.5|505
1669081800000|2022-11-22 01:50:00|72517.5|72502.5|72512|72492|72530.4|72515.2|72511.2|72491.2|469
1669082100000|2022-11-22 01:55:00|72511.9|72491.9|72493.8|72473.8|72514.1|72494.1|72491|72471.9|477
1669082400000|2022-11-22 02:00:00|72492|72477|72499.4|72479.4|72510.5|72492.3|72490|72472.2|464
1669082700000|2022-11-22 02:05:00|72498.9|72478.9|72483.4|72463.4|72499.6|72482|72468.3|72451|453
1669083000000|2022-11-22 02:10:00|72483.3|72463.3|72466.5|72446.5|72488.1|72468.1|72463.6|72443.6|513
1669083300000|2022-11-22 02:15:00|72466.7|72446.7|72465.5|72445.5|72470.2|72451.3|72452.9|72434.3|448
1669083600000|2022-11-22 02:20:00|72465.8|72445.8|72482.6|72462.6|72483.3|72466.7|72458.5|72440.7|362
1669083900000|2022-11-22 02:25:00|72482.7|72462.7|72478.1|72458.1|72486.1|72469.1|72472.3|72454.1|352
1669084200000|2022-11-22 02:30:00|72475.8|72460.8|72501.9|72486.9|72509.8|72493|72475.8|72457.1|414
1669084500000|2022-11-22 02:35:00|72504.2|72484.2|72507.2|72487.2|72508.8|72493|72486.6|72466.6|421
1669084800000|2022-11-22 02:40:00|72507.4|72487.4|72499.5|72479.5|72508.6|72492.5|72486.1|72467.6|419
1669085100000|2022-11-22 02:45:00|72500.3|72480.3|72495.4|72480.4|72512.3|72494.2|72495.1|72477.2|364
1669085400000|2022-11-22 02:50:00|72495.7|72480.7|72490.5|72475.5|72507.9|72488.5|72477.2|72458|363
1669085700000|2022-11-22 02:55:00|72491.1|72476.1|72465|72445|72493.8|72478|72459.3|72439.3|440
1669086000000|2022-11-22 03:00:00|72464.5|72444.5|72463.3|72443.3|72478.9|72458.9|72444.6|72426.2|474
1669086300000|2022-11-22 03:05:00|72463.4|72443.4|72464.5|72444.5|72475|72458.1|72460.4|72442.6|434
1669086600000|2022-11-22 03:10:00|72464|72444|72464.5|72444.5|72473.3|72454|72455.2|72438.3|381
1669086900000|2022-11-22 03:15:00|72464.6|72444.6|72475|72455|72487.2|72469.4|72463.5|72444.6|364
1669087200000|2022-11-22 03:20:00|72474.9|72454.9|72448.9|72428.9|72483.1|72465.6|72447.2|72428.6|388
1669087500000|2022-11-22 03:25:00|72446.9|72426.9|72459.3|72439.3|72466|72446|72445.5|72425.5|374
1669087800000|2022-11-22 03:30:00|72458|72438|72468.1|72453.1|72472.5|72455.2|72455.4|72437.7|375
1669088100000|2022-11-22 03:35:00|72468.2|72453.2|72474.1|72459.1|72482.1|72464.5|72462.6|72445.6|309
1669088400000|2022-11-22 03:40:00|72473.9|72458.9|72486.6|72466.6|72490.2|72473.9|72464.3|72447.4|240
1669088700000|2022-11-22 03:45:00|72487.1|72467.1|72483.2|72463.2|72490.1|72473.1|72476.8|72459.4|297
1669089000000|2022-11-22 03:50:00|72483|72463|72495.7|72475.7|72495.7|72479.3|72471.9|72454.5|379
1669089300000|2022-11-22 03:55:00|72494.1|72479.1|72489.5|72469.5|72497|72480.2|72483.9|72466.4|308
1669089600000|2022-11-22 04:00:00|72489.7|72469.7|72498.7|72483.7|72503.5|72486.9|72487.3|72468.5|257
1669089900000|2022-11-22 04:05:00|72498.8|72483.8|72509.4|72489.4|72514.9|72496.9|72494.3|72477.4|301
1669090200000|2022-11-22 04:10:00|72509.5|72489.5|72502.2|72482.2|72512.6|72496.5|72491.4|72474|294
1669090500000|2022-11-22 04:15:00|72500.4|72485.4|72498.6|72483.6|72511.6|72494.4|72497.1|72477.6|339
1669090800000|2022-11-22 04:20:00|72497.4|72482.4|72509.9|72489.9|72510.6|72492.4|72494.7|72477.1|286
1669091100000|2022-11-22 04:25:00|72509.8|72489.8|72505.3|72490.3|72514.1|72495.3|72500.7|72483.7|337
1669091400000|2022-11-22 04:30:00|72505.2|72490.2|72501.2|72481.2|72512.7|72493.6|72492.7|72472.7|440
1669091700000|2022-11-22 04:35:00|72504.1|72484.1|72496|72481|72504.6|72487.9|72487.5|72471.3|375
1669092000000|2022-11-22 04:40:00|72496.1|72481.1|72499.5|72484.5|72507.5|72490.8|72494.4|72476.4|296
1669092300000|2022-11-22 04:45:00|72499.8|72484.8|72487.4|72472.4|72507.4|72489.4|72486.8|72468.9|345
1669092600000|2022-11-22 04:50:00|72487.5|72472.5|72488.7|72473.7|72493.5|72475.5|72476.6|72458.2|304
1669092900000|2022-11-22 04:55:00|72488.6|72473.6|72496|72476|72499.9|72484.6|72486.6|72467.8|277
1669093200000|2022-11-22 05:00:00|72495.9|72475.9|72505.7|72485.7|72514.1|72496.7|72486.3|72466.8|421
1669093500000|2022-11-22 05:05:00|72506.4|72486.4|72521.3|72506.3|72522.9|72506.3|72498.3|72479.3|376
1669093800000|2022-11-22 05:10:00|72522.2|72507.2|72523|72508|72538.6|72520.2|72516.3|72497.8|352
1669094100000|2022-11-22 05:15:00|72522.9|72507.9|72520.3|72500.3|72529.8|72513.7|72505.1|72487.5|375
1669094400000|2022-11-22 05:20:00|72520.2|72500.2|72542.6|72522.6|72543.8|72526.8|72514.7|72496.9|333
1669094700000|2022-11-22 05:25:00|72542.5|72522.5|72555.1|72540.1|72559.9|72542.6|72540.5|72521.8|424
1669095000000|2022-11-22 05:30:00|72554.7|72539.7|72565.8|72545.8|72568.4|72548.4|72546.3|72526.3|489
1669095300000|2022-11-22 05:35:00|72565.5|72545.5|72597|72577|72598.9|72579.7|72562.2|72544.7|507
1669095600000|2022-11-22 05:40:00|72596.9|72576.9|72569.8|72549.8|72598.6|72579.1|72562|72544.7|474
1669095900000|2022-11-22 05:45:00|72570.4|72550.4|72560.4|72540.4|72571|72551|72557.2|72537.2|412
1669096200000|2022-11-22 05:50:00|72560.8|72540.8|72564.6|72544.6|72575.6|72559.3|72550.7|72530.7|362
1669096500000|2022-11-22 05:55:00|72564.3|72544.3|72544.4|72524.4|72564.4|72544.4|72539.4|72522.1|440
1669096800000|2022-11-22 06:00:00|72544.8|72524.8|72529.7|72514.7|72549.2|72531.1|72519.2|72499.2|496
1669097100000|2022-11-22 06:05:00|72529.5|72514.5|72506.7|72491.7|72535.2|72518.2|72506.2|72486.2|435
1669097400000|2022-11-22 06:10:00|72506.8|72491.8|72519.7|72499.7|72526.6|72508|72499.4|72480.5|474
1669097700000|2022-11-22 06:15:00|72519.2|72499.2|72530|72515|72530.7|72515.7|72508.7|72491.9|447
1669098000000|2022-11-22 06:20:00|72529.6|72514.6|72543.1|72523.1|72559.9|72539.9|72521.2|72502|434
1669098300000|2022-11-22 06:25:00|72543.3|72523.3|72552.6|72532.6|72560.8|72542.4|72542.9|72522.9|419
1669098600000|2022-11-22 06:30:00|72552.5|72532.5|72580.3|72560.3|72585.1|72565.1|72547.8|72528.4|449
1669098900000|2022-11-22 06:35:00|72579.6|72559.6|72554|72539|72579.6|72561.3|72550.6|72534.1|472
1669099200000|2022-11-22 06:40:00|72554.1|72539.1|72539.3|72519.3|72556.3|72539.9|72534.2|72517.5|415
1669099500000|2022-11-22 06:45:00|72539.5|72519.5|72560.7|72545.7|72563.8|72545.7|72526.6|72510.6|402
1669099800000|2022-11-22 06:50:00|72561.4|72546.4|72572.5|72552.5|72576.9|72558.9|72551.7|72533.9|378
1669100100000|2022-11-22 06:55:00|72566.9|72551.9|72591|72571|72595.2|72578.3|72566.9|72551.9|396
1669100400000|2022-11-22 07:00:00|72590.8|72570.8|72568|72548|72599.6|72580.6|72547.3|72527.3|470
1669100700000|2022-11-22 07:05:00|72567.9|72547.9|72553.3|72538.3|72575|72560|72545.2|72528.2|477
1669101000000|2022-11-22 07:10:00|72553.6|72538.6|72560.8|72545.8|72570.8|72553.5|72549.7|72531.7|454
1669101300000|2022-11-22 07:15:00|72561.2|72546.2|72560.6|72545.6|72564.4|72548|72543.7|72528.7|483
1669101600000|2022-11-22 07:20:00|72560.7|72545.7|72557.9|72542.9|72577|72561.1|72544.2|72528|519
1669101900000|2022-11-22 07:25:00|72557.8|72542.8|72573.9|72558.9|72598.2|72580.8|72547.3|72530.7|556
1669102200000|2022-11-22 07:30:00|72573.4|72558.4|72536.9|72521.9|72578.3|72563|72522.9|72507.9|539
1669102500000|2022-11-22 07:35:00|72536.8|72521.8|72546.9|72531.9|72554.2|72539.2|72523.9|72508.2|565
1669102800000|2022-11-22 07:40:00|72546.2|72531.2|72516.4|72501.4|72555.5|72540.5|72513.2|72498.2|532
1669103100000|2022-11-22 07:45:00|72517.3|72502.3|72460.9|72445.9|72517.8|72502.3|72457.8|72442.8|538
1669103400000|2022-11-22 07:50:00|72461|72446|72460.6|72445.6|72480.8|72464|72445.6|72427|604
1669103700000|2022-11-22 07:55:00|72461.1|72446.1|72459|72444|72487.8|72472.2|72449.4|72434.2|540
1669104000000|2022-11-22 08:00:00|72455.4|72440.4|72508|72493|72510.7|72495.6|72452.3|72434.3|657
1669104300000|2022-11-22 08:05:00|72506.6|72491.6|72532.4|72517.4|72547.8|72529.6|72492.9|72474.6|611
1669104600000|2022-11-22 08:10:00|72529.3|72514.3|72521.4|72506.4|72545.7|72528|72499.3|72482.5|617
1669104900000|2022-11-22 08:15:00|72524|72504|72485.9|72470.9|72526.9|72511.9|72479.3|72464.3|641
1669105200000|2022-11-22 08:20:00|72485.4|72470.4|72490.5|72475.5|72507|72492|72463.4|72448.2|654
1669105500000|2022-11-22 08:25:00|72490.6|72475.6|72414.7|72394.7|72496.5|72481.5|72350|72330|725
1669105800000|2022-11-22 08:30:00|72409.4|72394.4|72446.2|72431.2|72454.1|72437.1|72369.5|72354.5|738
1669106100000|2022-11-22 08:35:00|72446.9|72431.9|72442|72427|72455.7|72439.7|72410.1|72391.9|658
1669106400000|2022-11-22 08:40:00|72443.4|72428.4|72459.5|72444.5|72485.2|72468.6|72420.8|72405.8|628
1669106700000|2022-11-22 08:45:00|72459.6|72444.6|72410.4|72395.4|72470.8|72454.5|72407.4|72390.3|625
1669107000000|2022-11-22 08:50:00|72412.3|72397.3|72410.4|72395.4|72428|72413|72388|72371.9|605
1669107300000|2022-11-22 08:55:00|72412|72392|72417.7|72402.7|72446.4|72428|72390.7|72373.6|596
1669107600000|2022-11-22 09:00:00|72417.8|72402.8|72431.7|72416.7|72452.2|72437.2|72406.7|72389.2|698
1669107900000|2022-11-22 09:05:00|72430.4|72415.4|72450.2|72430.2|72464.1|72444.1|72426.4|72411.4|628
1669108200000|2022-11-22 09:10:00|72449.6|72429.6|72443.8|72428.8|72469.1|72450.9|72435.5|72418.2|590
1669108500000|2022-11-22 09:15:00|72443.1|72428.1|72454.5|72439.5|72454.5|72439.5|72415|72398.8|598
1669108800000|2022-11-22 09:20:00|72454.8|72439.8|72465|72450|72485.2|72470.2|72446.3|72431.3|562
1669109100000|2022-11-22 09:25:00|72465.2|72450.2|72461.7|72446.7|72480.7|72463.8|72439.1|72424.1|606
1669109400000|2022-11-22 09:30:00|72453.9|72438.9|72395.6|72380.6|72456.4|72441.4|72373.4|72358.4|694
1669109700000|2022-11-22 09:35:00|72396.4|72381.4|72333.7|72318.7|72421.7|72406.7|72314|72299|665
1669110000000|2022-11-22 09:40:00|72334.2|72319.2|72377.7|72357.7|72383.6|72366.5|72316.7|72301.2|691
1669110300000|2022-11-22 09:45:00|72375|72360|72426.2|72411.2|72437.1|72418.6|72367.5|72352.5|633
1669110600000|2022-11-22 09:50:00|72425.5|72410.5|72434.3|72419.3|72465.1|72447.2|72420.2|72405.2|617
1669110900000|2022-11-22 09:55:00|72433.4|72418.4|72437.5|72422.5|72451.4|72436.4|72420.1|72405.1|566
1669111200000|2022-11-22 10:00:00|72437.9|72422.9|72411.3|72396.3|72453|72435|72403.5|72386.9|640
1669111500000|2022-11-22 10:05:00|72410.8|72395.8|72427.8|72412.8|72438|72423|72398.8|72383.8|621
1669111800000|2022-11-22 10:10:00|72427.4|72412.4|72418.2|72403.2|72434.3|72419.3|72397.6|72380.2|623
1669112100000|2022-11-22 10:15:00|72417.9|72402.9|72369.1|72354.1|72420.8|72405.6|72368.2|72350.8|531
1669112400000|2022-11-22 10:20:00|72369.2|72354.2|72321.6|72301.6|72386|72368.9|72299.4|72279.4|607
1669112700000|2022-11-22 10:25:00|72321.8|72301.8|72353.6|72338.6|72360.7|72342.7|72287.3|72272|619
1669113000000|2022-11-22 10:30:00|72352.4|72337.4|72352.9|72337.9|72355.2|72339.1|72328.5|72311.3|494
1669113300000|2022-11-22 10:35:00|72353.9|72333.9|72356.4|72341.4|72360.8|72345.8|72334.3|72319.3|530
1669113600000|2022-11-22 10:40:00|72356|72341|72361.1|72346.1|72366.5|72351.1|72353.7|72337.3|413
1669113900000|2022-11-22 10:45:00|72361.2|72346.2|72371.7|72356.7|72383.8|72367.3|72361.2|72346.2|418
1669114200000|2022-11-22 10:50:00|72371.8|72356.8|72382.8|72367.8|72389.5|72372.4|72366.6|72351|512
1669114500000|2022-11-22 10:55:00|72383|72368|72355.5|72340.5|72388.5|72372.4|72341.3|72325.9|531
1669114800000|2022-11-22 11:00:00|72355.4|72340.4|72332.9|72317.9|72361.9|72345.4|72310.5|72292.8|599
1669115100000|2022-11-22 11:05:00|72333.3|72318.3|72305.4|72290.4|72345|72330|72284.8|72267.6|613
1669115400000|2022-11-22 11:10:00|72305.6|72290.6|72385.3|72370.3|72400.1|72382.6|72289.2|72274.2|609
1669115700000|2022-11-22 11:15:00|72388.6|72373.6|72293.9|72273.9|72403.2|72388.2|72283.8|72264.4|673
1669116000000|2022-11-22 11:20:00|72294.3|72274.3|72315.8|72300.8|72332.8|72317.8|72287.4|72270.1|618
1669116300000|2022-11-22 11:25:00|72316|72301|72310.3|72295.3|72331.8|72315.4|72304.3|72287|628
1669116600000|2022-11-22 11:30:00|72311.9|72296.9|72396.3|72376.3|72407.6|72392.6|72311.9|72294.3|643
1669116900000|2022-11-22 11:35:00|72392.8|72377.8|72398.9|72378.9|72408|72391.6|72354.4|72339.4|568
1669117200000|2022-11-22 11:40:00|72397.8|72382.8|72390.3|72375.3|72402.5|72387|72368.3|72351.5|539
1669117500000|2022-11-22 11:45:00|72389.8|72374.8|72421.2|72406.2|72445.7|72425.7|72385.7|72370.7|604
1669117800000|2022-11-22 11:50:00|72420.2|72405.2|72480.7|72460.7|72481.4|72463.4|72420.2|72404.9|537
1669118100000|2022-11-22 11:55:00|72480.6|72460.6|72424.7|72409.7|72489.2|72471.3|72423.6|72407.6|668
1669118400000|2022-11-22 12:00:00|72425.5|72410.5|72453.3|72438.3|72488.3|72473.3|72425.5|72410.5|612
1669118700000|2022-11-22 12:05:00|72452.5|72437.5|72466.4|72446.4|72470.4|72452.9|72442.8|72427.6|567
1669119000000|2022-11-22 12:10:00|72464.6|72449.6|72452.7|72437.7|72484.3|72469.3|72452.1|72437.1|595
1669119300000|2022-11-22 12:15:00|72452.6|72437.6|72469.6|72454.6|72482.8|72465.9|72452.6|72437.6|579
1669119600000|2022-11-22 12:20:00|72469.4|72454.4|72509.7|72494.7|72526.8|72510.5|72468.7|72451.9|650
1669119900000|2022-11-22 12:25:00|72509.8|72494.8|72505|72485|72510|72495|72476.2|72459.1|629
1669120200000|2022-11-22 12:30:00|72501.8|72486.8|72495.4|72475.4|72510.2|72493.2|72462.4|72446.8|656
1669120500000|2022-11-22 12:35:00|72495.5|72475.5|72481|72466|72502.9|72485.4|72459.7|72444.7|547
1669120800000|2022-11-22 12:40:00|72479.7|72464.7|72489.2|72474.2|72501.8|72486.8|72469.7|72454|597
1669121100000|2022-11-22 12:45:00|72490|72475|72478.2|72463.2|72508.2|72492.5|72476.9|72460|585
1669121400000|2022-11-22 12:50:00|72480.7|72465.7|72469.3|72454.3|72490|72475|72460.9|72445.7|571
1669121700000|2022-11-22 12:55:00|72469.8|72454.8|72417.4|72402.4|72485.9|72468.2|72416.3|72399.1|645
1669122000000|2022-11-22 13:00:00|72417.9|72402.9|72417.7|72402.7|72431.7|72416.7|72402.2|72385.9|667
1669122300000|2022-11-22 13:05:00|72418.3|72403.3|72407.9|72392.9|72432.9|72417.4|72397.4|72382.4|611
1669122600000|2022-11-22 13:10:00|72408|72393|72401.2|72386.2|72414|72399|72396.3|72381.3|624
1669122900000|2022-11-22 13:15:00|72401.1|72386.1|72404.3|72389.3|72420.5|72405.5|72381.4|72364.9|651
1669123200000|2022-11-22 13:20:00|72405.6|72390.6|72404.4|72389.4|72417.1|72402.1|72385.7|72370.6|630
1669123500000|2022-11-22 13:25:00|72407.4|72392.4|72408.8|72393.8|72422.8|72407.8|72396.5|72379.6|634
1669123800000|2022-11-22 13:30:00|72409.6|72394.6|72412|72397|72438.9|72423.9|72403.2|72388.2|667
1669124100000|2022-11-22 13:35:00|72410.4|72395.4|72450.3|72435.3|72455.4|72440.4|72401.8|72386.8|613
1669124400000|2022-11-22 13:40:00|72451.5|72436.5|72438.1|72423.1|72456.3|72439.4|72429|72413.5|633
1669124700000|2022-11-22 13:45:00|72435.9|72420.9|72423.9|72408.9|72450|72435|72419.9|72404.9|607
1669125000000|2022-11-22 13:50:00|72422.2|72407.2|72446.8|72431.8|72449.6|72434.6|72381.4|72364.2|627
1669125300000|2022-11-22 13:55:00|72449|72429|72497.1|72477.1|72503.5|72486.7|72447.2|72429|689
1669125600000|2022-11-22 14:00:00|72494.3|72479.3|72528.2|72513.2|72539.2|72521.4|72470.3|72455.3|657
1669125900000|2022-11-22 14:05:00|72528|72513|72510.3|72495.3|72529.4|72514.4|72479.7|72462.6|616
1669126200000|2022-11-22 14:10:00|72511.4|72496.4|72497.2|72482.2|72520.8|72503.1|72478.1|72461.8|653
1669126500000|2022-11-22 14:15:00|72493.3|72478.3|72525.1|72510.1|72539.5|72524.5|72487.2|72472.2|619
1669126800000|2022-11-22 14:20:00|72525|72510|72501.2|72486.2|72539.5|72521.9|72494.5|72479.5|554
1669127100000|2022-11-22 14:25:00|72499.8|72484.8|72480.2|72465.2|72514.7|72499.7|72469.4|72454.2|640
1669127400000|2022-11-22 14:30:00|72480.4|72465.4|72493.3|72478.3|72521.6|72506.6|72468.2|72453.2|708
1669127700000|2022-11-22 14:35:00|72494|72479|72489.4|72474.4|72502.4|72485|72432.5|72417.5|742
1669128000000|2022-11-22 14:40:00|72490.2|72475.2|72500.4|72485.4|72533.7|72517.4|72482.3|72467.3|713
1669128300000|2022-11-22 14:45:00|72499.4|72484.4|72475.9|72460.9|72511.4|72495.5|72461.5|72446.5|689
1669128600000|2022-11-22 14:50:00|72476.3|72461.3|72457.3|72437.3|72491.3|72473.2|72442.1|72425.9|682
1669128900000|2022-11-22 14:55:00|72457.2|72437.2|72460.8|72440.8|72463.6|72443.7|72429.1|72411.4|698
1669129200000|2022-11-22 15:00:00|72460.9|72440.9|72413.5|72393.5|72474.2|72456.8|72391.8|72376.8|720
1669129500000|2022-11-22 15:05:00|72413.9|72393.9|72421.1|72406.1|72440|72423.1|72391.9|72374.4|664
1669129800000|2022-11-22 15:10:00|72421.2|72406.2|72423.8|72403.8|72444.4|72427.9|72414.3|72397|675
1669130100000|2022-11-22 15:15:00|72424|72404|72379.7|72364.7|72424|72404|72367.9|72352.1|676
1669130400000|2022-11-22 15:20:00|72380.8|72365.8|72364.3|72349.3|72393.4|72378.4|72356.4|72340|613
1669130700000|2022-11-22 15:25:00|72361.8|72346.8|72355.4|72335.4|72367.8|72349.4|72320.5|72305.5|675
1669131000000|2022-11-22 15:30:00|72350.5|72335.5|72347.8|72327.8|72381.8|72366.2|72332.8|72315.7|662
1669131300000|2022-11-22 15:35:00|72348|72328|72360.9|72345.9|72385.1|72369.1|72345.5|72328|656
1669131600000|2022-11-22 15:40:00|72362|72347|72369|72349|72397.3|72379.2|72352.5|72337.5|645
1669131900000|2022-11-22 15:45:00|72369.2|72349.2|72362.9|72347.9|72395|72380|72350.8|72333|685
1669132200000|2022-11-22 15:50:00|72365|72350|72315.9|72300.9|72365.3|72350.3|72298.1|72279.4|763
1669132500000|2022-11-22 15:55:00|72316|72301|72328.7|72313.7|72332.4|72317.4|72294.1|72278.8|721
1669132800000|2022-11-22 16:00:00|72329.7|72314.7|72365.8|72345.8|72368.8|72351.6|72318.4|72303.4|639
1669133100000|2022-11-22 16:05:00|72365.9|72345.9|72356.5|72341.5|72370|72353.4|72341.8|72325.8|591
1669133400000|2022-11-22 16:10:00|72357.1|72342.1|72387.2|72372.2|72396.1|72381.1|72345.4|72328.3|635
1669133700000|2022-11-22 16:15:00|72386.8|72371.8|72385.7|72370.7|72417.3|72402.3|72357.6|72342.3|602
1669134000000|2022-11-22 16:20:00|72388.2|72373.2|72391.6|72376.6|72401.7|72384.8|72376|72360.4|587
1669134300000|2022-11-22 16:25:00|72391.7|72376.7|72391|72376|72391.8|72376.8|72366.6|72351.6|576
1669134600000|2022-11-22 16:30:00|72391.3|72376.3|72411.9|72396.9|72426.7|72411.5|72387.6|72371.5|616
1669134900000|2022-11-22 16:35:00|72410.5|72395.5|72428.8|72413.8|72442.4|72427|72397.5|72382.5|623
1669135200000|2022-11-22 16:40:00|72428.6|72413.6|72446|72431|72450.6|72433.4|72415.1|72399.1|626
1669135500000|2022-11-22 16:45:00|72447.4|72432.4|72412.1|72397.1|72449.7|72433.4|72405.9|72390.9|590
1669135800000|2022-11-22 16:50:00|72413.1|72398.1|72406.5|72391.5|72432.5|72415.8|72405.7|72390.7|423
1669136100000|2022-11-22 16:55:00|72405.8|72390.8|72392.4|72377.4|72414.4|72397.4|72389.2|72373.8|514
1669136400000|2022-11-22 17:00:00|72391.7|72376.7|72401.1|72381.1|72412.3|72397|72386.9|72371.2|543
1669136700000|2022-11-22 17:05:00|72400.3|72380.3|72391.3|72376.3|72413.8|72395.4|72389.6|72373.5|524
1669137000000|2022-11-22 17:10:00|72391.1|72376.1|72374.9|72359.9|72395.8|72378|72372.4|72356.1|501
1669137300000|2022-11-22 17:15:00|72374.4|72359.4|72401.4|72386.4|72411.1|72392.5|72366|72347.9|493
1669137600000|2022-11-22 17:20:00|72401.7|72386.7|72397|72382|72414.3|72396.9|72395.5|72380.5|500
1669137900000|2022-11-22 17:25:00|72397.1|72382.1|72390.1|72375.1|72412.1|72394.9|72386.4|72371.4|529
1669138200000|2022-11-22 17:30:00|72390.8|72375.8|72378.1|72363.1|72394.3|72379.3|72374.9|72359.9|399
1669138500000|2022-11-22 17:35:00|72378.2|72363.2|72354.5|72339.5|72380.9|72363.2|72348.9|72332.3|390
1669138800000|2022-11-22 17:40:00|72356.1|72341.1|72336.6|72316.6|72359.3|72341.1|72332.3|72315.8|494
1669139100000|2022-11-22 17:45:00|72336.9|72316.9|72313.3|72298.3|72340.1|72321.7|72305.3|72290.1|511
1669139400000|2022-11-22 17:50:00|72313.2|72298.2|72287.2|72272.2|72317.8|72300.4|72281.7|72265.1|522
1669139700000|2022-11-22 17:55:00|72287|72272|72240.5|72225.5|72290.1|72273|72240.5|72225.5|481
1669140000000|2022-11-22 18:00:00|72243.2|72228.2|72273.8|72258.8|72281.2|72265.3|72243.2|72228.2|597
1669140300000|2022-11-22 18:05:00|72273.7|72258.7|72268.4|72253.4|72287.8|72270.7|72262.8|72245.2|528
1669140600000|2022-11-22 18:10:00|72268.3|72253.3|72270.9|72255.9|72285.3|72270.3|72263.6|72248.6|529
1669140900000|2022-11-22 18:15:00|72271|72256|72255.9|72240.9|72271.9|72256.1|72255.8|72240.8|430
1669141200000|2022-11-22 18:20:00|72255.6|72240.6|72267.2|72252.2|72270.1|72253.7|72240.8|72225.8|475
1669141500000|2022-11-22 18:25:00|72266.9|72251.9|72238|72223|72269.2|72254.2|72238|72223|430
1669141800000|2022-11-22 18:30:00|72236.8|72221.8|72222.6|72207.6|72241.1|72223.5|72216.8|72201.8|413
1669142100000|2022-11-22 18:35:00|72222.5|72207.5|72238|72223|72249.2|72231.7|72222.5|72206.2|458
1669142400000|2022-11-22 18:40:00|72238.5|72223.5|72219.4|72204.4|72238.5|72223.5|72218|72203|332
1669142700000|2022-11-22 18:45:00|72218.8|72203.8|72227.2|72212.2|72236.4|72220.9|72218.8|72203.8|358
1669143000000|2022-11-22 18:50:00|72227.1|72212.1|72218.1|72203.1|72230.7|72213.5|72206.9|72191.9|396
1669143300000|2022-11-22 18:55:00|72214.3|72199.3|72176.1|72161.1|72216.7|72201.7|72156.2|72139.1|513
1669143600000|2022-11-22 19:00:00|72175.4|72160.4|72213.2|72198.2|72219.8|72204.8|72174|72156.6|460
1669143900000|2022-11-22 19:05:00|72213.6|72198.6|72255|72240|72258.7|72241.3|72210.7|72195.7|467
1669144200000|2022-11-22 19:10:00|72256|72241|72234.8|72219.8|72256.3|72241.3|72233.9|72218.9|365
1669144500000|2022-11-22 19:15:00|72235.3|72220.3|72238|72223|72245|72227.5|72226.4|72211.4|294
1669144800000|2022-11-22 19:20:00|72237.9|72222.9|72219.8|72199.8|72240.4|72223.8|72213|72197.4|321
1669145100000|2022-11-22 19:25:00|72217.6|72202.6|72238.5|72218.5|72238.5|72221|72216.5|72200.1|368
1669145400000|2022-11-22 19:30:00|72234.4|72219.4|72249.6|72234.6|72259.3|72244.3|72232.3|72216.1|376
1669145700000|2022-11-22 19:35:00|72250.1|72235.1|72242.2|72227.2|72258.3|72240.1|72242.1|72223.7|261
1669146000000|2022-11-22 19:40:00|72241.9|72226.9|72277.4|72262.4|72282.9|72264.2|72241.9|72226.9|344
1669146300000|2022-11-22 19:45:00|72277.3|72262.3|72258.6|72243.6|72279.6|72262.4|72255.6|72240.6|380
1669146600000|2022-11-22 19:50:00|72258.7|72243.7|72247.7|72232.7|72261.5|72245.8|72242.2|72227.2|410
1669146900000|2022-11-22 19:55:00|72248.5|72233.5|72249.9|72229.9|72250.8|72234.1|72225.7|72209|481
1669147200000|2022-11-22 20:00:00|72248.3|72233.3|72222.3|72207.3|72253.7|72236.7|72221.5|72205.5|390
1669147500000|2022-11-22 20:05:00|72222.2|72207.2|72236.6|72221.6|72240.2|72223.6|72216|72199.2|418
1669147800000|2022-11-22 20:10:00|72237|72222|72245.1|72230.1|72250.6|72235.6|72235|72220|335
1669148100000|2022-11-22 20:15:00|72245.2|72230.2|72257.3|72242.3|72259.3|72243.1|72243.6|72225.9|391
1669148400000|2022-11-22 20:20:00|72258|72243|72247.6|72232.6|72259.7|72243.5|72244.3|72227.7|351
1669148700000|2022-11-22 20:25:00|72247.4|72232.4|72243|72228|72251.4|72235|72233.5|72218.5|395
1669149000000|2022-11-22 20:30:00|72243.2|72228.2|72206.3|72191.3|72244.3|72228.2|72202.5|72184.8|470
1669149300000|2022-11-22 20:35:00|72206.2|72191.2|72199.3|72184.3|72209.9|72194.5|72195.8|72178.6|417
1669149600000|2022-11-22 20:40:00|72199.4|72184.4|72206.3|72191.3|72213.8|72195.4|72196.4|72180.4|419
1669149900000|2022-11-22 20:45:00|72206.5|72191.5|72208.7|72188.7|72224.3|72207.2|72199.3|72180.8|451
1669150200000|2022-11-22 20:50:00|72207.6|72187.6|72186.7|72171.7|72216.4|72199.1|72182.8|72167.4|478
1669150500000|2022-11-22 20:55:00|72186.6|72171.6|72213.6|72193.6|72214.1|72196.8|72184.4|72168.1|524
1669150800000|2022-11-22 21:00:00|72215.3|72195.3|72191.5|72171.5|72223.9|72205.7|72182.6|72164.6|452
1669151100000|2022-11-22 21:05:00|72191.9|72171.9|72191.9|72171.9|72205.1|72185.8|72184.2|72164.2|351
1669151400000|2022-11-22 21:10:00|72192.2|72172.2|72200.5|72180.5|72205.9|72185.9|72189.8|72169.8|325
1669151700000|2022-11-22 21:15:00|72200.3|72180.3|72205.7|72185.7|72206.9|72187.4|72197.3|72177.3|320
1669152000000|2022-11-22 21:20:00|72205.6|72185.6|72184.5|72164.5|72205.8|72185.8|72178.2|72158.4|324
1669152300000|2022-11-22 21:25:00|72184.3|72164.3|72177.6|72157.6|72191.3|72171.3|72166.8|72146.8|348
1669152600000|2022-11-22 21:30:00|72177.4|72157.4|72180.3|72160.3|72184|72164|72175.9|72155.9|358
1669152900000|2022-11-22 21:35:00|72180.1|72160.1|72182.9|72162.9|72186.7|72166.7|72177|72157|305
1669153200000|2022-11-22 21:40:00|72184.8|72164.8|72204.1|72184.1|72204.1|72184.1|72174.8|72154.8|423
1669153500000|2022-11-22 21:45:00|72203.8|72183.8|72195.4|72175.4|72204.4|72184.4|72193.8|72175.4|236
1669153800000|2022-11-22 21:50:00|72195.1|72175.1|72200.4|72180.4|72203|72183|72190.8|72170.8|322
1669154100000|2022-11-22 21:55:00|72200.1|72180.1|72180.8|72158.5|72207.7|72182.2|72177.5|72156.8|266
1669154400000|2022-11-22 22:00:00|72183.3|72156.3|72190.8|72158.7|72212.4|72158.7|72182.8|72120.8|45
1669154700000|2022-11-22 22:05:00|72200|72158.6|72188.9|72163.1|72213.4|72173.6|72187.1|72119.3|140
1669155000000|2022-11-22 22:10:00|72190.9|72162|72192.4|72164.5|72207.5|72172.5|72186.4|72153.2|130
1669155300000|2022-11-22 22:15:00|72192.6|72163.7|72198.6|72178.6|72205.2|72183.7|72192.6|72144.6|135
1669155600000|2022-11-22 22:20:00|72198.3|72178.3|72187|72167|72207.8|72179.6|72187|72155.6|150
1669155900000|2022-11-22 22:25:00|72187.1|72167.1|72186.4|72166.4|72198.6|72167.7|72184.8|72152.9|83
1669156200000|2022-11-22 22:30:00|72186.3|72166.3|72186.2|72171.2|72191.7|72173.1|72185.3|72155.3|155
1669156500000|2022-11-22 22:35:00|72188.2|72168.2|72187.2|72167.2|72192|72170.5|72178.6|72153.7|154
1669156800000|2022-11-22 22:40:00|72186.9|72166.9|72178|72158|72190.2|72166.9|72177.4|72151.4|96
1669157100000|2022-11-22 22:45:00|72178.1|72158.1|72179.6|72159.6|72186.4|72159.7|72174.2|72149.6|136
1669157400000|2022-11-22 22:50:00|72177.2|72157.2|72183.1|72163.1|72189.1|72164.3|72175.4|72151.4|118
1669157700000|2022-11-22 22:55:00|72183|72163|72182.7|72159.7|72198.6|72165.7|72181.5|72151|169
1669158000000|2022-11-22 23:00:00|72186.4|72165.4|72188.5|72167.2|72205.4|72173.9|72184.4|72151.7|364
1669158300000|2022-11-22 23:05:00|72188.7|72167.6|72192.5|72165.3|72204.3|72171.7|72182.3|72156.1|306
1669158600000|2022-11-22 23:10:00|72192.6|72165.4|72194.4|72165.7|72203.1|72172.4|72183.3|72156|364
1669158900000|2022-11-22 23:15:00|72194.7|72165.5|72186.5|72166.5|72201.2|72177.4|72179.8|72156.1|503
1669159200000|2022-11-22 23:20:00|72186.6|72166.6|72172.4|72152.4|72191.8|72171.7|72168.7|72148.7|388
1669159500000|2022-11-22 23:25:00|72172.5|72152.5|72162.8|72142.8|72174.1|72154.1|72161.9|72141.9|304
1669159800000|2022-11-22 23:30:00|72162.9|72142.9|72171.5|72151.5|72172.6|72152.6|72159.2|72139.2|326
1669160100000|2022-11-22 23:35:00|72171.2|72151.2|72162.7|72142.7|72171.2|72152.4|72162.5|72142.5|278
1669160400000|2022-11-22 23:40:00|72162.6|72142.6|72171.5|72151.5|72171.9|72151.9|72162.6|72142.6|219
1669160700000|2022-11-22 23:45:00|72171.6|72151.6|72163|72143|72173.8|72153.8|72159.3|72142.4|261
1669161000000|2022-11-22 23:50:00|72163.1|72143.1|72162|72142|72167|72147|72158|72138|262
1669161300000|2022-11-22 23:55:00|72161.9|72141.9|72140.9|72120.9|72162.8|72142.8|72139.6|72119.6|332
1669161600000|2022-11-23 00:00:00|72140|72120|72103.4|72083.4|72140.5|72120.5|72097.4|72077.4|469
1669161900000|2022-11-23 00:05:00|72103.5|72083.5|72106.1|72086.1|72107.4|72087.4|72065.5|72045.5|425
1669162200000|2022-11-23 00:10:00|72106.2|72086.2|72086.4|72066.4|72106.2|72086.2|72078.4|72058.4|360
1669162500000|2022-11-23 00:15:00|72086.3|72066.3|72096.8|72076.8|72106.6|72086.6|72079.5|72059.5|348
1669162800000|2022-11-23 00:20:00|72096.2|72081.2|72100.3|72080.3|72108.9|72088.9|72096.2|72079|308
1669163100000|2022-11-23 00:25:00|72101.5|72081.5|72102.1|72082.1|72103.6|72086|72096.6|72078.7|258
1669163400000|2022-11-23 00:30:00|72101.9|72081.9|72111.7|72091.7|72121.3|72101.3|72101.9|72081.9|377
1669163700000|2022-11-23 00:35:00|72111.6|72091.6|72128.6|72108.6|72128.6|72108.6|72109.8|72089.8|336
1669164000000|2022-11-23 00:40:00|72129|72109|72130.4|72110.4|72135.1|72115.3|72126.3|72106.3|277
1669164300000|2022-11-23 00:45:00|72132.1|72112.1|72154.2|72134.2|72155.4|72135.4|72132.1|72112.1|355
1669164600000|2022-11-23 00:50:00|72154.1|72134.1|72161.3|72141.3|72161.3|72141.6|72152.3|72132.3|337
1669164900000|2022-11-23 00:55:00|72161.4|72141.4|72175.1|72155.1|72185.6|72165.6|72161.1|72141.4|354
1669165200000|2022-11-23 01:00:00|72175.3|72155.3|72150.2|72130.2|72178.6|72158.6|72136.6|72116.6|657
1669165500000|2022-11-23 01:05:00|72149.5|72129.5|72143.8|72123.8|72150|72130|72120.5|72100.5|516
1669165800000|2022-11-23 01:10:00|72143.3|72123.3|72164.2|72144.2|72172.1|72152.1|72132|72112|536
1669166100000|2022-11-23 01:15:00|72164.6|72144.6|72168.2|72148.2|72181.6|72161.6|72152|72132|477
1669166400000|2022-11-23 01:20:00|72168.3|72148.3|72197.7|72177.7|72199.1|72179.1|72163.9|72143.9|514
1669166700000|2022-11-23 01:25:00|72197.9|72177.9|72193.4|72173.4|72210.8|72190.8|72188|72168|531
1669167000000|2022-11-23 01:30:00|72193.8|72173.8|72186|72166|72208.2|72189.6|72180|72162.5|559
1669167300000|2022-11-23 01:35:00|72185.7|72165.7|72193.4|72173.4|72199.3|72182.2|72183.3|72163.3|520
1669167600000|2022-11-23 01:40:00|72193.5|72173.5|72198|72178|72199.3|72179.3|72168.3|72148.3|502
1669167900000|2022-11-23 01:45:00|72197.9|72177.9|72197.1|72177.1|72198.5|72178.5|72176.3|72156.3|521
1669168200000|2022-11-23 01:50:00|72197.4|72177.4|72171.1|72151.1|72205.4|72185.4|72168.4|72148.4|485
1669168500000|2022-11-23 01:55:00|72171|72151|72137.8|72117.8|72174.8|72154.8|72118.3|72098.3|507
1669168800000|2022-11-23 02:00:00|72137.9|72117.9|72146.3|72126.3|72154.2|72134.2|72121.2|72101.2|543
1669169100000|2022-11-23 02:05:00|72146.5|72126.5|72141.2|72121.2|72156.2|72136.2|72136.7|72116.7|480
1669169400000|2022-11-23 02:10:00|72141.3|72121.3|72131.4|72111.4|72153.4|72133.4|72129.2|72109.2|460
1669169700000|2022-11-23 02:15:00|72131.3|72111.3|72142|72127|72147.1|72127.1|72124.9|72104.9|360
1669170000000|2022-11-23 02:20:00|72142.1|72127.1|72131.5|72111.5|72146|72127.4|72131.3|72111.3|389
1669170300000|2022-11-23 02:25:00|72131|72111|72131.8|72111.8|72135.1|72115.1|72107.9|72087.9|400
1669170600000|2022-11-23 02:30:00|72131.9|72111.9|72131.4|72111.4|72137.3|72117.3|72117.5|72097.5|399
1669170900000|2022-11-23 02:35:00|72131.3|72111.3|72113|72093|72131.7|72111.7|72109.9|72089.9|407
1669171200000|2022-11-23 02:40:00|72113.6|72093.6|72093.4|72073.4|72114|72094|72087.2|72067.2|395
1669171500000|2022-11-23 02:45:00|72091.9|72071.9|72085.9|72065.9|72098.4|72078.4|72080.1|72060.1|460
1669171800000|2022-11-23 02:50:00|72086|72066|72072.7|72052.7|72089.3|72070.2|72072.7|72052.7|430
1669172100000|2022-11-23 02:55:00|72072|72052|72046.7|72026.7|72072.4|72052.4|72040.5|72020.5|517
1669172400000|2022-11-23 03:00:00|72046.6|72026.6|72084.1|72064.1|72084.2|72064.2|72046.2|72026.2|508
1669172700000|2022-11-23 03:05:00|72084.3|72064.3|72088.6|72068.6|72089.2|72069.2|72070.6|72050.6|425
1669173000000|2022-11-23 03:10:00|72088.7|72068.7|72090.1|72070.1|72095.1|72075.2|72080.3|72062|431
1669173300000|2022-11-23 03:15:00|72090.3|72070.3|72065.8|72045.8|72091.7|72073.5|72062.7|72042.7|438
1669173600000|2022-11-23 03:20:00|72065.3|72045.3|72071|72051|72078.8|72058.8|72058.5|72038.5|430
1669173900000|2022-11-23 03:25:00|72071.2|72051.2|72094.8|72074.8|72102.5|72082.5|72067|72047|373
1669174200000|2022-11-23 03:30:00|72094.6|72074.6|72075.5|72055.5|72094.9|72074.9|72074|72054|277
1669174500000|2022-11-23 03:35:00|72075.4|72055.4|72074.1|72054.1|72086.2|72066.2|72069.5|72050.5|332
1669174800000|2022-11-23 03:40:00|72074.2|72054.2|72075|72055|72075.6|72055.6|72058.2|72038.2|333
1669175100000|2022-11-23 03:45:00|72074.8|72054.8|72076.4|72056.4|72089|72069|72069.2|72049.2|406
1669175400000|2022-11-23 03:50:00|72076.5|72056.5|72092.5|72072.5|72103.8|72083.8|72076.5|72056.5|431
1669175700000|2022-11-23 03:55:00|72093.5|72073.5|72104.9|72084.9|72130.1|72110.1|72093.5|72073.5|432
1669176000000|2022-11-23 04:00:00|72105.3|72085.3|72135.1|72115.1|72137.9|72117.9|72105.1|72085.1|469
1669176300000|2022-11-23 04:05:00|72135.4|72115.4|72121.7|72101.7|72140.1|72120.1|72120.9|72100.9|385
1669176600000|2022-11-23 04:10:00|72121.6|72101.6|72116.5|72096.5|72131|72111|72106.5|72086.9|401
1669176900000|2022-11-23 04:15:00|72116.3|72096.3|72115.3|72095.3|72124|72104|72109.6|72092|340
1669177200000|2022-11-23 04:20:00|72117|72097|72128.1|72108.1|72135.6|72115.6|72117|72097|320
1669177500000|2022-11-23 04:25:00|72128.2|72108.2|72136.2|72116.2|72137.4|72117.4|72118.9|72098.9|327
1669177800000|2022-11-23 04:30:00|72136.1|72116.1|72110.3|72090.3|72139.7|72119.7|72110.3|72090.3|323
1669178100000|2022-11-23 04:35:00|72110.2|72090.2|72108.4|72088.4|72121.5|72101.5|72106.8|72086.8|336
1669178400000|2022-11-23 04:40:00|72109.2|72089.2|72110|72090|72117|72097|72099.8|72079.8|372
1669178700000|2022-11-23 04:45:00|72109.9|72089.9|72104.7|72084.7|72119.6|72100.4|72096.8|72076.8|397
1669179000000|2022-11-23 04:50:00|72104.8|72084.8|72108.2|72088.2|72108.7|72088.7|72095.1|72076.1|372
1669179300000|2022-11-23 04:55:00|72108.3|72088.3|72091.5|72071.5|72108.6|72088.6|72091.2|72071.2|385
1669179600000|2022-11-23 05:00:00|72091.8|72071.8|72100.3|72080.3|72111.5|72091.5|72091.6|72071.6|445
1669179900000|2022-11-23 05:05:00|72100.4|72080.4|72071.3|72051.3|72100.9|72080.9|72069.4|72049.4|407
1669180200000|2022-11-23 05:10:00|72071.2|72051.2|72070.5|72050.5|72077.4|72057.4|72064.2|72044.2|421
1669180500000|2022-11-23 05:15:00|72070.3|72050.3|72069.6|72049.6|72072.7|72054.7|72054.4|72034.4|356
1669180800000|2022-11-23 05:20:00|72069.5|72049.5|72025.5|72005.5|72069.9|72049.9|72025.5|72005.5|487
1669181100000|2022-11-23 05:25:00|72024.6|72004.6|72001.9|71981.9|72024.8|72004.8|71993.6|71973.6|479
1669181400000|2022-11-23 05:30:00|72001.6|71981.6|72043.9|72023.9|72048.4|72028.4|71998.6|71978.6|482
1669181700000|2022-11-23 05:35:00|72044|72024|72042.2|72022.2|72047.1|72027.1|72026|72006|447
1669182000000|2022-11-23 05:40:00|72043.2|72023.2|72026.5|72006.5|72047.2|72027.2|72025|72005|416
1669182300000|2022-11-23 05:45:00|72026.6|72006.6|72036.6|72016.6|72046.9|72026.9|72026.3|72006.3|384
1669182600000|2022-11-23 05:50:00|72036.7|72016.7|72027.5|72007.5|72041|72021|72012.3|71992.3|437
1669182900000|2022-11-23 05:55:00|72027.1|72007.1|72020.7|72000.7|72030.9|72011|72015.3|71998|557
1669183200000|2022-11-23 06:00:00|72020.5|72000.5|72011.5|71991.5|72029.5|72009.5|72011.4|71991.4|399
1669183500000|2022-11-23 06:05:00|72011.4|71991.4|72026.5|72006.5|72049.1|72029.1|72005|71985|451
1669183800000|2022-11-23 06:10:00|72028.3|72008.3|72030.2|72010.2|72041.9|72021.9|72025.9|72006.2|399
1669184100000|2022-11-23 06:15:00|72029.7|72009.7|72039.8|72019.8|72043|72023|72021.9|72001.9|462
1669184400000|2022-11-23 06:20:00|72039|72019|72044.8|72024.8|72046.5|72027.8|72034.3|72014.3|411
1669184700000|2022-11-23 06:25:00|72044.6|72024.6|72044|72024|72056.9|72036.9|72030.8|72011.8|444
1669185000000|2022-11-23 06:30:00|72044.3|72024.3|72012.8|71992.8|72044.3|72024.3|72012.1|71992.1|499
1669185300000|2022-11-23 06:35:00|72013|71993|72037.5|72017.5|72037.9|72017.9|72007.4|71987.4|440
1669185600000|2022-11-23 06:40:00|72038.4|72018.4|72014.6|71994.6|72042.9|72024.6|72014.6|71994.6|427
1669185900000|2022-11-23 06:45:00|72014.2|71994.2|71983.4|71963.4|72033.2|72013.2|71982|71962|458
1669186200000|2022-11-23 06:50:00|71983.5|71963.5|71976.1|71956.1|71995.3|71975.3|71964.5|71944.5|495
1669186500000|2022-11-23 06:55:00|71976.4|71956.4|71999.1|71979.1|72001.4|71985|71970.6|71950.6|423
1669186800000|2022-11-23 07:00:00|72003.7|71983.7|72006.5|71986.5|72009.4|71989.4|71987.8|71967.8|460
1669187100000|2022-11-23 07:05:00|72006.6|71986.6|71942|71922|72023|72003|71938.2|71918.2|582
1669187400000|2022-11-23 07:10:00|71940.8|71920.8|71907.1|71887.1|71955.9|71935.9|71902|71882|589
1669187700000|2022-11-23 07:15:00|71906.8|71886.8|71923|71903|71930|71910.5|71898.6|71878.6|565
1669188000000|2022-11-23 07:20:00|71923.7|71903.7|71947.5|71927.5|71964.5|71944.5|71923.4|71903.4|658
1669188300000|2022-11-23 07:25:00|71947.6|71927.6|71970.1|71955.1|71983.8|71967.1|71947.6|71927.6|589
1669188600000|2022-11-23 07:30:00|71969.8|71954.8|71950.8|71935.8|71994|71977.8|71946.4|71928.4|626
1669188900000|2022-11-23 07:35:00|71950.6|71935.6|71941.5|71926.5|71951.6|71936|71937.4|71920.6|597
1669189200000|2022-11-23 07:40:00|71941.4|71926.4|71957.4|71937.4|71966.1|71951.1|71939.9|71922.7|534
1669189500000|2022-11-23 07:45:00|71954.5|71934.5|71905.4|71890.4|71959.7|71940.2|71877.1|71859.3|617
1669189800000|2022-11-23 07:50:00|71905|71890|71910.5|71895.5|71916.6|71898.2|71877.7|71860.6|611
1669190100000|2022-11-23 07:55:00|71911|71896|71916.4|71896.4|71927.9|71907.9|71875.2|71857.6|661
1669190400000|2022-11-23 08:00:00|71913.8|71898.8|71984.4|71969.4|71990.2|71974.8|71913.8|71898.8|658
1669190700000|2022-11-23 08:05:00|71984.5|71969.5|71963.3|71948.3|71999.4|71984.4|71962.1|71946.9|631
1669191000000|2022-11-23 08:10:00|71963.1|71948.1|71973.3|71953.3|71991.7|71975.8|71954.8|71936.3|674
1669191300000|2022-11-23 08:15:00|71939.1|71919.1|71982.9|71962.9|71986.4|71967.2|71926.5|71906.4|687
1669191600000|2022-11-23 08:20:00|71982.8|71962.8|72018.5|72003.5|72021.7|72003.9|71967|71949.9|670
1669191900000|2022-11-23 08:25:00|72022|72002|72004.7|71984.7|72029.3|72012|71995.1|71975.3|690
1669192200000|2022-11-23 08:30:00|71981.2|71942.8|72045.7|72025.7|72062.4|72043|71969.5|71940.4|690
1669192500000|2022-11-23 08:35:00|72041.9|72026.9|72019.6|72004.6|72066.5|72048.6|72009.3|71990.6|694
1669192800000|2022-11-23 08:40:00|72018.9|72003.9|72086.3|72066.3|72099.1|72082.2|72017.7|72002.7|629
1669193100000|2022-11-23 08:45:00|72086.4|72066.4|72110.2|72090.2|72112.1|72095|72056.5|72041.5|572
1669193400000|2022-11-23 08:50:00|72109.4|72089.4|72131.4|72116.4|72138.8|72123.5|72099.3|72083.6|596
1669193700000|2022-11-23 08:55:00|72132.6|72117.6|72124.2|72104.2|72132.7|72117.7|72092.6|72075.5|599
1669194000000|2022-11-23 09:00:00|72123.6|72103.6|72164.3|72149.3|72178|72163|72100.7|72085.7|714
1669194300000|2022-11-23 09:05:00|72163.4|72148.4|72148.4|72133.4|72202|72187|72145.2|72128.8|626
1669194600000|2022-11-23 09:10:00|72151|72136|72121.1|72106.1|72151|72136|72107.4|72091|660
1669194900000|2022-11-23 09:15:00|72122.2|72107.2|72133.5|72118.5|72151.4|72135.5|72108.9|72093.9|630
1669195200000|2022-11-23 09:20:00|72136.5|72121.5|72097.7|72082.7|72159.2|72142.1|72091.3|72073.1|595
1669195500000|2022-11-23 09:25:00|72101.7|72086.7|72112.4|72097.4|72128.6|72111.6|72096|72081|525
1669195800000|2022-11-23 09:30:00|72113.2|72098.2|72133.7|72118.7|72158.7|72142|72107.7|72092.7|612
1669196100000|2022-11-23 09:35:00|72133.3|72118.3|72118.7|72103.7|72141.9|72126.9|72101|72085.2|572
1669196400000|2022-11-23 09:40:00|72118.5|72103.5|72069.2|72054.2|72120.4|72105.4|72068.4|72053.4|663
1669196700000|2022-11-23 09:45:00|72071.8|72056.8|72072.9|72057.9|72078.1|72061.1|72051.3|72035.1|581
1669197000000|2022-11-23 09:50:00|72073.7|72058.7|72048.9|72033.9|72077.2|72061.3|72036.3|72021.3|600
1669197300000|2022-11-23 09:55:00|72049.5|72034.5|72041.7|72026.7|72058|72043|72030.8|72014.6|641
1669197600000|2022-11-23 10:00:00|72041.5|72026.5|72132.3|72117.3|72133.4|72118|72041.5|72026.5|634
1669197900000|2022-11-23 10:05:00|72133.3|72118.3|72139.2|72124.2|72156.6|72141.6|72117.5|72102.5|601
1669198200000|2022-11-23 10:10:00|72139.9|72124.9|72193.4|72178.4|72199|72184|72139.7|72123.4|638
1669198500000|2022-11-23 10:15:00|72192.9|72177.9|72196.7|72181.7|72204.5|72189.5|72177.7|72159.7|570
1669198800000|2022-11-23 10:20:00|72196.3|72181.3|72214.2|72194.2|72239|72222|72195.3|72180.3|602
1669199100000|2022-11-23 10:25:00|72213.9|72193.9|72235|72220|72243.9|72228.9|72206.5|72189.1|602
1669199400000|2022-11-23 10:30:00|72235.7|72220.7|72197.2|72182.2|72236.2|72221.2|72191.7|72176.7|597
1669199700000|2022-11-23 10:35:00|72197.3|72182.3|72203.1|72188.1|72211.8|72194.7|72191.3|72174.5|495
1669200000000|2022-11-23 10:40:00|72204.2|72189.2|72171.1|72156.1|72209.8|72194.8|72168.1|72151.2|499
1669200300000|2022-11-23 10:45:00|72171.2|72156.2|72179.4|72164.4|72186.5|72169.7|72169.8|72152.8|435
1669200600000|2022-11-23 10:50:00|72181|72166|72168.1|72153.1|72191.4|72173.8|72164.2|72149.2|443
1669200900000|2022-11-23 10:55:00|72168.7|72153.7|72134.2|72119.2|72174.9|72159.9|72129.3|72114.3|420
1669201200000|2022-11-23 11:00:00|72134.4|72119.4|72125.1|72110.1|72138.9|72123.9|72119.1|72104.1|464
1669201500000|2022-11-23 11:05:00|72125.4|72110.4|72104.3|72089.3|72140.6|72123.8|72101.9|72086.5|528
1669201800000|2022-11-23 11:10:00|72104.8|72089.8|72117.1|72102.1|72136.8|72121.8|72102.6|72087.6|575
1669202100000|2022-11-23 11:15:00|72116.8|72101.8|72135.5|72120.5|72143.8|72127.4|72093.7|72077.5|566
1669202400000|2022-11-23 11:20:00|72134.2|72119.2|72129.8|72114.8|72164.4|72149.4|72124.8|72109.8|556
1669202700000|2022-11-23 11:25:00|72129.7|72114.7|72095|72080|72135.5|72118.2|72091.9|72075|547
1669203000000|2022-11-23 11:30:00|72095.2|72080.2|72099.6|72084.6|72116.5|72101.3|72092.2|72075.3|476
1669203300000|2022-11-23 11:35:00|72100.8|72085.8|72125.3|72110.3|72136.8|72118.6|72100.1|72085.1|479
1669203600000|2022-11-23 11:40:00|72125.8|72110.8|72134.3|72119.3|72148.3|72131.7|72124.6|72109.6|469
1669203900000|2022-11-23 11:45:00|72137.4|72117.4|72108.6|72088.6|72141.6|72122.3|72105.5|72087.4|471
1669204200000|2022-11-23 11:50:00|72108.3|72088.3|72079|72064|72110.6|72092.1|72068.3|72053.3|572
1669204500000|2022-11-23 11:55:00|72079.6|72059.6|72078.6|72058.6|72086.9|72069.8|72044.4|72024.4|606
1669204800000|2022-11-23 12:00:00|72076.1|72056.1|72082.9|72067.9|72112.4|72097.4|72073|72053|574
1669205100000|2022-11-23 12:05:00|72084.1|72069.1|72052.5|72037.5|72093.1|72077.3|72052.1|72037.1|552
1669205400000|2022-11-23 12:10:00|72052.8|72037.8|72048.3|72028.3|72059.2|72044.2|72017.3|72002.3|587
1669205700000|2022-11-23 12:15:00|72040.2|72025.2|72057.8|72037.8|72071.8|72055.2|72032.8|72016.5|526
1669206000000|2022-11-23 12:20:00|72057.2|72042.2|72072.2|72057.2|72076.5|72058.8|72036.2|72021.2|544
1669206300000|2022-11-23 12:25:00|72071.4|72056.4|72075.8|72060.8|72096|72078.9|72060.9|72045.5|493
1669206600000|2022-11-23 12:30:00|72075.3|72060.3|72032.7|72017.7|72087|72072|72025.8|72010.8|578
1669206900000|2022-11-23 12:35:00|72031.6|72016.6|72043.6|72028.6|72054|72038.7|72000.9|71984.3|595
1669207200000|2022-11-23 12:40:00|72043.2|72028.2|72077.1|72062.1|72077.1|72062.1|72027.9|72012.9|628
1669207500000|2022-11-23 12:45:00|72077|72062|72063|72048|72083.5|72068.5|72054.3|72037|586
1669207800000|2022-11-23 12:50:00|72064|72049|72065|72050|72073.9|72057.8|72043.7|72028.7|565
1669208100000|2022-11-23 12:55:00|72064.9|72049.9|72052.5|72037.5|72076.6|72061.6|72045.3|72030.3|643
1669208400000|2022-11-23 13:00:00|72052.2|72037.2|72061.1|72046.1|72075.3|72060.3|72043.2|72025.5|644
1669208700000|2022-11-23 13:05:00|72061.6|72046.6|72061.1|72046.1|72066.9|72051.9|72024.8|72007.8|624
1669209000000|2022-11-23 13:10:00|72062.7|72047.7|72036.5|72021.5|72066.1|72049.5|72035.2|72019|651
1669209300000|2022-11-23 13:15:00|72036.2|72021.2|72042|72027|72051.4|72033.3|72015.9|71999.8|669
1669209600000|2022-11-23 13:20:00|72040.6|72025.6|72080.2|72065.2|72088.9|72073.9|72026.2|72010.7|667
1669209900000|2022-11-23 13:25:00|72081.9|72066.9|72043.8|72019.8|72087|72070.6|72041.7|72019.5|630
1669210200000|2022-11-23 13:30:00|72050|72030|71954.2|71934.2|72071.1|72044.4|71931|71911|798
1669210500000|2022-11-23 13:35:00|71953.1|71938.1|72002.3|71987.3|72023.3|72005.2|71937.9|71922.9|788
1669210800000|2022-11-23 13:40:00|72002.7|71987.7|72066.7|72051.7|72087.9|72072.9|71982.3|71966.2|766
1669211100000|2022-11-23 13:45:00|72068.2|72053.2|72027.8|72012.8|72080|72065|72024.3|72008|694
1669211400000|2022-11-23 13:50:00|72028.8|72013.8|72004.3|71989.3|72031.3|72016.3|71995.6|71978.1|661
1669211700000|2022-11-23 13:55:00|72003|71988|71988.2|71973.2|72016.2|72001.2|71973.9|71958.9|715
1669212000000|2022-11-23 14:00:00|71988.1|71973.1|71983.4|71963.4|71993.7|71977|71956.9|71941.9|702
1669212300000|2022-11-23 14:05:00|71980.9|71965.9|71955.1|71940.1|71985.6|71970.6|71938.1|71920.5|680
1669212600000|2022-11-23 14:10:00|71953.8|71938.8|71941.8|71926.8|71982.9|71967.3|71919.1|71904.1|699
1669212900000|2022-11-23 14:15:00|71942.5|71927.5|71976.9|71961.9|71991.8|71976.8|71940.2|71924.3|671
1669213200000|2022-11-23 14:20:00|71973.5|71958.5|71994|71979|72015.5|71998.4|71962.3|71945.2|672
1669213500000|2022-11-23 14:25:00|71993.3|71978.3|71999.9|71984.9|72019.5|72004.5|71968.9|71953.9|671
1669213800000|2022-11-23 14:30:00|71996.5|71981.5|71971.5|71956.5|72008.4|71991.8|71958.7|71943.4|708
1669214100000|2022-11-23 14:35:00|71972.8|71957.8|71951|71936|71998.3|71983|71950.7|71935.2|701
1669214400000|2022-11-23 14:40:00|71951.4|71936.4|72004.2|71984.2|72024.4|72006|71950.4|71935.2|727
1669214700000|2022-11-23 14:45:00|71929.1|71894.9|71812.9|71792.9|71937.6|71917.6|71769.5|71749.5|815
1669215000000|2022-11-23 14:50:00|71811.2|71791.2|71736.5|71716.5|71811.9|71796.9|71687.3|71667.3|819
1669215300000|2022-11-23 14:55:00|71737.6|71717.6|71746|71722.1|71787.2|71770.4|71724.2|71708|783
1669215600000|2022-11-23 15:00:00|71722.6|71702.6|71797.9|71782.9|71807.3|71789.5|71696.8|71668.4|791
1669215900000|2022-11-23 15:05:00|71798.3|71783.3|71823.4|71808.4|71827.2|71812.2|71742.8|71727.8|771
1669216200000|2022-11-23 15:10:00|71822.9|71807.9|71846.4|71831.4|71850.4|71835.4|71809.8|71794.8|743
1669216500000|2022-11-23 15:15:00|71846.9|71831.9|71823.8|71808.8|71901.1|71886.1|71812.1|71796.7|767
1669216800000|2022-11-23 15:20:00|71824.2|71809.2|71840.3|71825.3|71869.1|71851.7|71824.2|71808.7|710
1669217100000|2022-11-23 15:25:00|71839.7|71824.7|71829.7|71814.7|71857.6|71842.6|71791.3|71776.3|745
1669217400000|2022-11-23 15:30:00|71827.8|71812.8|71772.2|71757.2|71829.9|71814.9|71744|71727.5|756
1669217700000|2022-11-23 15:35:00|71780.4|71765.4|71735.7|71720.7|71788.3|71771.1|71711.1|71696.1|713
1669218000000|2022-11-23 15:40:00|71735.5|71720.5|71676.7|71656.7|71735.6|71720.6|71660.6|71645.6|723
1669218300000|2022-11-23 15:45:00|71671.6|71656.6|71663|71643|71703.5|71688.5|71624.5|71609.5|767
1669218600000|2022-11-23 15:50:00|71662.9|71642.9|71693.8|71678.8|71709.3|71694.3|71630.7|71615.7|754
1669218900000|2022-11-23 15:55:00|71691.6|71676.6|71676.6|71661.6|71717.3|71702.3|71656.8|71641.4|828
1669219200000|2022-11-23 16:00:00|71676.5|71661.5|71742.6|71722.6|71742.7|71726.4|71660.1|71645.1|959
1669219500000|2022-11-23 16:05:00|71743|71723|71754.3|71739.3|71770.3|71755.3|71730.9|71715.9|866
1669219800000|2022-11-23 16:10:00|71754.2|71739.2|71740.2|71725.2|71772.2|71757.2|71725.2|71710.2|846
1669220100000|2022-11-23 16:15:00|71740.1|71725.1|71761.7|71746.7|71778.7|71762.7|71736.8|71720.3|819
1669220400000|2022-11-23 16:20:00|71761.8|71746.8|71750.3|71735.3|71761.8|71746.8|71712.1|71695.8|753
1669220700000|2022-11-23 16:25:00|71750.5|71735.5|71775.5|71760.5|71781.5|71764.2|71740.7|71724.4|743
1669221000000|2022-11-23 16:30:00|71775.9|71760.9|71742.1|71722.1|71782.4|71764.1|71738.6|71722.1|769
1669221300000|2022-11-23 16:35:00|71742|71722|71771.3|71756.3|71777.1|71761|71736.6|71718.8|766
1669221600000|2022-11-23 16:40:00|71771.6|71756.6|71771.7|71756.7|71805.8|71790.8|71759.9|71744.9|776
1669221900000|2022-11-23 16:45:00|71769.1|71754.1|71777.6|71762.6|71797.1|71782.1|71763.3|71748.2|804
1669222200000|2022-11-23 16:50:00|71776.9|71761.9|71809.5|71794.5|71812.2|71797.2|71761|71745.9|775
1669222500000|2022-11-23 16:55:00|71809.9|71794.9|71763.7|71748.7|71821.9|71804.8|71754.5|71737.4|774
1669222800000|2022-11-23 17:00:00|71768.3|71748.3|71804.4|71789.4|71810.9|71794.2|71760.7|71745.6|663
1669223100000|2022-11-23 17:05:00|71804.2|71789.2|71745.5|71725.5|71814.4|71795.1|71742|71725.4|702
1669223400000|2022-11-23 17:10:00|71744.8|71724.8|71736.8|71721.8|71768.1|71750.9|71727.2|71711.2|552
1669223700000|2022-11-23 17:15:00|71736.9|71721.9|71737.5|71722.5|71754.9|71738.4|71728.6|71711.1|605
1669224000000|2022-11-23 17:20:00|71736.8|71721.8|71749.2|71734.2|71752.7|71735.7|71727.8|71711.6|520
1669224300000|2022-11-23 17:25:00|71749.8|71729.8|71762.6|71742.6|71767.6|71751.2|71729.8|71711.9|562
1669224600000|2022-11-23 17:30:00|71761.9|71746.9|71755.7|71740.7|71780.6|71764.7|71737.5|71719.9|604
1669224900000|2022-11-23 17:35:00|71755.5|71740.5|71714.4|71699.4|71761.3|71744|71702.6|71685.3|620
1669225200000|2022-11-23 17:40:00|71714.9|71699.9|71721.2|71706.2|71733.9|71716.5|71695.1|71679.2|574
1669225500000|2022-11-23 17:45:00|71721.5|71706.5|71717.9|71702.9|71724.4|71707.4|71704.6|71688.4|512
1669225800000|2022-11-23 17:50:00|71719.7|71699.7|71737.4|71717.4|71781.4|71763.8|71717.2|71699.7|668
1669226100000|2022-11-23 17:55:00|71737.3|71717.3|71762.9|71742.9|71779.1|71762.6|71737.2|71717.3|720
1669226400000|2022-11-23 18:00:00|71763.1|71743.1|71759.8|71744.8|71775.1|71760|71739.1|71721.3|708
1669226700000|2022-11-23 18:05:00|71759.7|71744.7|71770.1|71755.1|71774.6|71759.6|71748.9|71732.1|605
1669227000000|2022-11-23 18:10:00|71769.9|71754.9|71789.1|71774.1|71795.2|71777.1|71764.3|71747.3|581
1669227300000|2022-11-23 18:15:00|71789.2|71774.2|71749.2|71734.2|71789.2|71774.2|71748.5|71728.9|573
1669227600000|2022-11-23 18:20:00|71749.1|71734.1|71757|71742|71760.4|71743.7|71746.4|71729.4|539
1669227900000|2022-11-23 18:25:00|71757.1|71742.1|71728.2|71713.2|71761.6|71746.4|71724.9|71708.4|529
1669228200000|2022-11-23 18:30:00|71727.3|71712.3|71719.9|71704.9|71740.5|71722.6|71707.4|71691.3|526
1669228500000|2022-11-23 18:35:00|71719.8|71704.8|71687.3|71667.3|71726.1|71711.1|71676.9|71658.1|510
1669228800000|2022-11-23 18:40:00|71686.8|71666.8|71658.7|71643.7|71686.9|71669.4|71653.3|71638.3|481
1669229100000|2022-11-23 18:45:00|71659|71644|71667.5|71652.5|71673.2|71656|71656|71641|475
1669229400000|2022-11-23 18:50:00|71667.3|71652.3|71694.1|71674.1|71704.2|71687|71662.6|71645.9|651
1669229700000|2022-11-23 18:55:00|71692.4|71677.4|71701.6|71650.7|71736.2|71684.1|71674.8|71637.6|647
1669230000000|2022-11-23 19:00:00|71702.2|71649.4|71521.5|71501.5|71741.2|71721.2|71508.3|71488.3|1080
1669230300000|2022-11-23 19:05:00|71516.9|71496.9|71585.4|71570.4|71612.8|71596.3|71513.4|71493.4|1061
1669230600000|2022-11-23 19:10:00|71583|71568|71594.3|71574.3|71658.9|71638.9|71572.4|71552.4|1020
1669230900000|2022-11-23 19:15:00|71597.2|71577.2|71568|71553|71597.2|71577.2|71538.5|71522.2|970
1669231200000|2022-11-23 19:20:00|71567.9|71552.9|71525.7|71510.7|71578.5|71561.5|71525.7|71509.6|888
1669231500000|2022-11-23 19:25:00|71526.4|71511.4|71529.3|71509.3|71539.2|71519.2|71480.1|71460.1|833
1669231800000|2022-11-23 19:30:00|71529.5|71509.5|71555.2|71540.2|71563.9|71543.9|71512.4|71494.7|793
1669232100000|2022-11-23 19:35:00|71555.9|71540.9|71584.7|71569.7|71589|71572|71553|71535.6|817
1669232400000|2022-11-23 19:40:00|71585.2|71570.2|71527.7|71512.7|71595.6|71578.4|71527.2|71509.4|764
1669232700000|2022-11-23 19:45:00|71529.3|71514.3|71547.1|71527.1|71552.7|71533.4|71529.2|71509.2|678
1669233000000|2022-11-23 19:50:00|71545.7|71525.7|71547.6|71527.6|71562.6|71542.6|71529.4|71509.4|724
1669233300000|2022-11-23 19:55:00|71547.8|71527.8|71509.5|71489.5|71547.8|71527.8|71501.9|71484.9|776
1669233600000|2022-11-23 20:00:00|71508.2|71488.2|71534.2|71514.2|71549.9|71532.3|71507.6|71487.6|733
1669233900000|2022-11-23 20:05:00|71535.1|71515.1|71568|71548|71569.6|71549.6|71518.7|71502.2|723
1669234200000|2022-11-23 20:10:00|71567.6|71547.6|71526.7|71506.7|71574.5|71555.7|71521.2|71503.2|807
1669234500000|2022-11-23 20:15:00|71526.5|71506.5|71526.4|71506.4|71529.1|71509.1|71508.4|71488.4|604
1669234800000|2022-11-23 20:20:00|71526.5|71506.5|71522.1|71502.1|71530.7|71510.7|71515.6|71495.6|582
1669235100000|2022-11-23 20:25:00|71522|71502|71518.2|71498.2|71529.1|71509.1|71512.2|71492.2|595
1669235400000|2022-11-23 20:30:00|71517.9|71497.9|71533.1|71513.1|71533.7|71513.7|71513|71493|522
1669235700000|2022-11-23 20:35:00|71530.5|71510.5|71514.4|71494.4|71530.5|71510.5|71507|71487|522
1669236000000|2022-11-23 20:40:00|71514.3|71494.3|71519.2|71499.2|71533.6|71515.6|71509.4|71489.4|553
1669236300000|2022-11-23 20:45:00|71518.6|71498.6|71529.5|71509.5|71541.8|71521.8|71518.6|71498.6|712
1669236600000|2022-11-23 20:50:00|71529.1|71509.1|71499.8|71479.8|71529.2|71509.2|71496.1|71476.1|649
1669236900000|2022-11-23 20:55:00|71498.7|71478.7|71497.1|71477.1|71508.4|71488.4|71492.7|71472.7|689
1669237200000|2022-11-23 21:00:00|71496.7|71476.7|71521.7|71501.7|71523.5|71503.5|71491.7|71471.7|510
1669237500000|2022-11-23 21:05:00|71520.8|71505.8|71513.3|71493.3|71530.8|71510.8|71512.1|71492.1|454
1669237800000|2022-11-23 21:10:00|71513.4|71493.4|71535.5|71515.5|71535.9|71515.9|71513.4|71493.4|367
1669238100000|2022-11-23 21:15:00|71535.4|71515.4|71536|71516|71544.9|71524.9|71527.9|71507.9|361
1669238400000|2022-11-23 21:20:00|71535.9|71515.9|71530.5|71510.5|71535.9|71515.9|71522.2|71502.2|362
1669238700000|2022-11-23 21:25:00|71530.4|71510.4|71537.7|71517.7|71538|71518|71523.3|71503.3|399
1669239000000|2022-11-23 21:30:00|71537.6|71517.6|71535.7|71515.7|71541.4|71521.4|71526.3|71506.3|290
1669239300000|2022-11-23 21:35:00|71535.5|71515.5|71522.1|71502.1|71536|71516|71515.6|71495.6|320
1669239600000|2022-11-23 21:40:00|71522.2|71502.2|71535.1|71515.1|71537.7|71517.4|71520.4|71502.1|309
1669239900000|2022-11-23 21:45:00|71535.2|71515.2|71549|71529|71554.4|71531.9|71535.2|71515.2|260
1669240200000|2022-11-23 21:50:00|71548.8|71528.8|71557|71537|71558.1|71538.1|71543.7|71525.4|267
1669240500000|2022-11-23 21:55:00|71556.1|71536.1|71550.7|71504|71562.5|71541|71540.4|71500.3|344
1669240800000|2022-11-23 22:00:00|71552.6|71498.4|71543.9|71482|71556.3|71504.2|71541.6|71454|33
1669241100000|2022-11-23 22:05:00|71540.6|71483.4|71542.1|71522.1|71550.4|71533.5|71536.7|71483.3|85
1669241400000|2022-11-23 22:10:00|71542.4|71522.4|71560|71538.6|71578.7|71540|71542.4|71520.5|133
1669241700000|2022-11-23 22:15:00|71559.7|71538.4|71555.6|71531.3|71564.1|71539.8|71551.8|71530.9|81
1669242000000|2022-11-23 22:20:00|71552.9|71532.6|71569.5|71514.5|71578.2|71535.5|71549.9|71514.4|155
1669242300000|2022-11-23 22:25:00|71553.7|71533.7|71549.9|71529.9|71560.2|71535.3|71546.4|71528.2|83
1669242600000|2022-11-23 22:30:00|71550.1|71530.1|71550.3|71530.3|71595.1|71544.8|71545.6|71527|141
1669242900000|2022-11-23 22:35:00|71549.9|71529.9|71544.7|71524.7|71553.9|71531.3|71544.4|71518.6|140
1669243200000|2022-11-23 22:40:00|71544.6|71524.6|71543.3|71523.3|71558.8|71530|71542.5|71518.5|137
1669243500000|2022-11-23 22:45:00|71543.5|71523.5|71542.9|71522.9|71549.5|71524|71542.4|71518.8|92
1669243800000|2022-11-23 22:50:00|71548|71520.4|71534.4|71514.4|71550.2|71523.8|71527|71499.2|266
1669244100000|2022-11-23 22:55:00|71535.1|71515.1|71544.6|71524.6|71554.3|71524.7|71515.5|71476.2|507
1669244400000|2022-11-23 23:00:00|71539.9|71519.9|71515.1|71489.9|71541.5|71519.9|71500.8|71439.7|309
1669244700000|2022-11-23 23:05:00|71513.4|71489.7|71506.4|71482.1|71532.3|71506.1|71502|71480.2|316
1669245000000|2022-11-23 23:10:00|71501.7|71481.7|71490.6|71470.6|71516|71491.9|71480.3|71460.3|480
1669245300000|2022-11-23 23:15:00|71496.5|71470.8|71438.5|71417.8|71496.5|71470.8|71429.7|71409.4|624
1669245600000|2022-11-23 23:20:00|71439.4|71418.8|71409.8|71389.8|71446.9|71425.4|71400.4|71379.2|706
1669245900000|2022-11-23 23:25:00|71410.3|71390.3|71395.4|71375.4|71418.1|71397.1|71382.6|71360.3|572
1669246200000|2022-11-23 23:30:00|71395.5|71375.5|71435.1|71415.1|71435.1|71415.1|71393.7|71373.7|497
1669246500000|2022-11-23 23:35:00|71433.8|71413.8|71424|71404|71437.8|71417.8|71412.3|71392.3|411
1669246800000|2022-11-23 23:40:00|71424.2|71404.2|71416.9|71396.9|71432.8|71412.8|71416.5|71396.5|484
1669247100000|2022-11-23 23:45:00|71415.7|71395.7|71414.6|71394.6|71423.5|71403.5|71410.4|71390.4|441
1669247400000|2022-11-23 23:50:00|71414.5|71394.5|71411.6|71391.6|71421.4|71401.4|71404.3|71387.1|363
1669247700000|2022-11-23 23:55:00|71411.7|71391.7|71393.6|71373.6|71422.3|71402.3|71388.9|71368.9|479
1669248000000|2022-11-24 00:00:00|71393.9|71373.9|71415.9|71395.9|71415.9|71395.9|71384.3|71364.3|651
1669248300000|2022-11-24 00:05:00|71415.6|71395.6|71474.9|71454.9|71477.9|71457.9|71411.3|71391.3|578
1669248600000|2022-11-24 00:10:00|71474.3|71454.3|71473.3|71453.3|71479.4|71459.4|71467|71447|524
1669248900000|2022-11-24 00:15:00|71473.2|71453.2|71464.3|71444.3|71478.2|71458.2|71459.8|71439.8|528
1669249200000|2022-11-24 00:20:00|71464.2|71444.2|71474.5|71454.5|71479.5|71459.5|71458.9|71438.9|470
1669249500000|2022-11-24 00:25:00|71474.4|71454.4|71464.7|71444.7|71478.6|71458.6|71461.9|71441.9|471
1669249800000|2022-11-24 00:30:00|71464.8|71444.8|71427.7|71407.7|71466.8|71446.8|71423|71403.5|528
1669250100000|2022-11-24 00:35:00|71427.6|71407.6|71431.1|71411.1|71438.7|71418.7|71416.2|71396.2|577
1669250400000|2022-11-24 00:40:00|71431.2|71411.2|71432.6|71412.6|71436.8|71416.8|71413.6|71393.6|541
1669250700000|2022-11-24 00:45:00|71432.5|71412.5|71431.7|71411.7|71438|71418|71424.4|71404.4|492
1669251000000|2022-11-24 00:50:00|71431.6|71411.6|71422.9|71402.9|71439.8|71421.3|71415.5|71395.5|584
1669251300000|2022-11-24 00:55:00|71422.2|71402.2|71410.8|71390.8|71424.9|71404.9|71400.2|71380.2|583
1669251600000|2022-11-24 01:00:00|71410.6|71390.6|71372.9|71352.9|71415.7|71395.7|71361.9|71341.9|748
1669251900000|2022-11-24 01:05:00|71373.1|71353.1|71378.9|71358.9|71387.9|71367.9|71365.1|71345.1|699
1669252200000|2022-11-24 01:10:00|71378.7|71358.7|71402.1|71382.1|71410.7|71390.7|71377.7|71357.7|579
1669252500000|2022-11-24 01:15:00|71402|71382|71379.9|71359.9|71402|71382|71374.3|71354.3|627
1669252800000|2022-11-24 01:20:00|71379.4|71359.4|71382.4|71362.4|71395.2|71375.2|71364|71344|624
1669253100000|2022-11-24 01:25:00|71382.2|71362.2|71407.8|71387.8|71408.1|71389.1|71370.9|71350.9|590
1669253400000|2022-11-24 01:30:00|71406.2|71386.2|71432.1|71412.1|71433.3|71413.3|71395.3|71375.3|574
1669253700000|2022-11-24 01:35:00|71431.9|71411.9|71408|71388|71436.9|71416.9|71403.4|71383.4|530
1669254000000|2022-11-24 01:40:00|71407.9|71387.9|71353.9|71333.9|71409.3|71389.3|71353.1|71333.1|588
1669254300000|2022-11-24 01:45:00|71354.1|71334.1|71359.7|71339.7|71361.5|71341.5|71343.8|71323.8|611
1669254600000|2022-11-24 01:50:00|71359.6|71339.6|71357.3|71337.3|71381.6|71361.6|71356.6|71336.6|633
1669254900000|2022-11-24 01:55:00|71357.2|71337.2|71353.6|71333.6|71371.9|71351.9|71342.1|71322.1|592
1669255200000|2022-11-24 02:00:00|71352.1|71332.1|71382.4|71362.4|71393.4|71373.4|71344.7|71324.7|654
1669255500000|2022-11-24 02:05:00|71381.1|71361.1|71355.1|71335.1|71384|71364|71352|71332|640
1669255800000|2022-11-24 02:10:00|71355.3|71335.3|71343.1|71323.1|71358.1|71338.1|71336.6|71316.6|562
1669256100000|2022-11-24 02:15:00|71343|71323|71316.3|71296.3|71348.7|71328.7|71312.7|71292.7|568
1669256400000|2022-11-24 02:20:00|71316.4|71296.4|71350.5|71330.5|71352.9|71332.9|71310.8|71290.8|556
1669256700000|2022-11-24 02:25:00|71349.5|71329.5|71345.3|71325.3|71351.8|71331.8|71336.2|71316.2|536
1669257000000|2022-11-24 02:30:00|71345|71325|71310.2|71290.2|71345.5|71325.5|71307.4|71289.1|550
1669257300000|2022-11-24 02:35:00|71310.3|71290.3|71302.5|71282.5|71330.7|71310.6|71302|71282|583
1669257600000|2022-11-24 02:40:00|71302.4|71282.4|71299.3|71279.3|71304.7|71284.7|71281.8|71261.8|521
1669257900000|2022-11-24 02:45:00|71299.2|71279.2|71302.4|71282.4|71314.8|71294.8|71296.2|71276.2|484
1669258200000|2022-11-24 02:50:00|71302.5|71282.5|71272.9|71252.9|71302.8|71282.8|71270.8|71250.8|503
1669258500000|2022-11-24 02:55:00|71273.1|71253.1|71295.2|71275.2|71296.9|71276.9|71271.9|71251.9|576
1669258800000|2022-11-24 03:00:00|71295.4|71275.4|71272.7|71252.7|71304.1|71284.1|71271.2|71251.2|528
1669259100000|2022-11-24 03:05:00|71273.6|71253.6|71258.3|71238.3|71280|71260|71257.7|71237.7|542
1669259400000|2022-11-24 03:10:00|71257.2|71237.2|71256.5|71236.5|71275|71255|71225.2|71205.2|668
1669259700000|2022-11-24 03:15:00|71256.7|71236.7|71270.5|71250.5|71277.3|71257.3|71247.9|71228.4|586
1669260000000|2022-11-24 03:20:00|71270.4|71250.4|71239.3|71219.3|71271.6|71251.6|71234.4|71217.3|543
1669260300000|2022-11-24 03:25:00|71239.5|71219.5|71239.5|71219.5|71248.3|71228.3|71223.4|71203.4|567
1669260600000|2022-11-24 03:30:00|71239.8|71219.8|71277.4|71257.4|71281.3|71261.3|71239.3|71219.3|526
1669260900000|2022-11-24 03:35:00|71277.3|71257.3|71263.5|71243.5|71277.3|71257.3|71260.4|71240.4|496
1669261200000|2022-11-24 03:40:00|71263.4|71243.4|71257.7|71237.7|71269.4|71249.4|71244.4|71224.4|535
1669261500000|2022-11-24 03:45:00|71257.6|71237.6|71214.3|71194.3|71259.9|71239.9|71214.3|71194.3|474
1669261800000|2022-11-24 03:50:00|71214.1|71194.1|71199.4|71179.4|71221.5|71201.5|71195.5|71175.5|489
1669262100000|2022-11-24 03:55:00|71199.3|71179.3|71199.3|71179.3|71213.8|71193.8|71186.4|71166.4|520
1669262400000|2022-11-24 04:00:00|71199.2|71179.2|71252.3|71232.3|71255.3|71235.3|71199.1|71179.1|550
1669262700000|2022-11-24 04:05:00|71252.4|71232.4|71278.6|71258.6|71279.3|71259.3|71246.9|71226.9|497
1669263000000|2022-11-24 04:10:00|71280.2|71260.2|71264.9|71244.9|71281|71261|71259.3|71239.9|503
1669263300000|2022-11-24 04:15:00|71265|71245|71283|71263|71284.3|71264.3|71262.1|71244.4|463
1669263600000|2022-11-24 04:20:00|71282|71262|71287.6|71267.6|71295.8|71275.8|71280.5|71260.5|386
1669263900000|2022-11-24 04:25:00|71287.3|71267.3|71277.5|71257.5|71288.1|71268.1|71270.9|71250.9|398
1669264200000|2022-11-24 04:30:00|71277.4|71257.4|71285.1|71265.1|71292.5|71272.5|71276.7|71256.7|437
1669264500000|2022-11-24 04:35:00|71285|71265|71258.1|71238.1|71286.3|71266.3|71247.5|71227.5|412
1669264800000|2022-11-24 04:40:00|71258|71238|71255.3|71235.3|71262.2|71242.2|71244.2|71224.2|399
1669265100000|2022-11-24 04:45:00|71257.8|71237.8|71219.7|71199.7|71264.6|71244.6|71209.3|71189.3|595
1669265400000|2022-11-24 04:50:00|71219.8|71199.8|71217.2|71197.2|71235.3|71215.3|71214.9|71194.9|418
1669265700000|2022-11-24 04:55:00|71217.1|71197.1|71197.6|71177.6|71217.4|71197.4|71182.1|71162.1|547
1669266000000|2022-11-24 05:00:00|71197.3|71177.3|71211.8|71191.8|71212.3|71192.3|71194.7|71174.7|439
1669266300000|2022-11-24 05:05:00|71211.1|71191.1|71225.6|71205.6|71228.6|71208.6|71210.9|71190.9|486
1669266600000|2022-11-24 05:10:00|71225.7|71205.7|71252|71232|71253.3|71233.3|71223.9|71203.9|598
1669266900000|2022-11-24 05:15:00|71254.6|71234.6|71242.3|71222.3|71260.2|71240.2|71230.9|71210.9|585
1669267200000|2022-11-24 05:20:00|71242.4|71222.4|71244.3|71224.3|71252.4|71232.4|71238.7|71218.7|507
1669267500000|2022-11-24 05:25:00|71243.5|71223.5|71243.6|71223.6|71251.3|71231.3|71233.4|71213.4|481
1669267800000|2022-11-24 05:30:00|71243.8|71223.8|71247.9|71227.9|71265.7|71245.7|71241.1|71221.1|470
1669268100000|2022-11-24 05:35:00|71248|71228|71235|71215|71249.4|71229.4|71223.5|71203.5|450
1669268400000|2022-11-24 05:40:00|71235.1|71215.1|71263.4|71243.4|71272.4|71252.4|71227|71207|524
1669268700000|2022-11-24 05:45:00|71264.3|71244.3|71261.6|71241.6|71275.7|71255.7|71251|71231|475
1669269000000|2022-11-24 05:50:00|71262.3|71242.3|71275.3|71255.3|71275.5|71255.5|71260|71240|527
1669269300000|2022-11-24 05:55:00|71272.7|71252.7|71282.4|71262.4|71285.6|71265.6|71254.3|71234.3|618
1669269600000|2022-11-24 06:00:00|71281.6|71261.6|71264.7|71244.7|71289.4|71269.4|71254.1|71234.1|593
1669269900000|2022-11-24 06:05:00|71264.6|71244.6|71291.3|71271.3|71291.9|71271.9|71259.2|71239.2|597
1669270200000|2022-11-24 06:10:00|71290.8|71270.8|71269.8|71249.8|71291.7|71271.7|71261.8|71241.8|589
1669270500000|2022-11-24 06:15:00|71270.3|71250.3|71281.9|71261.9|71282.1|71262.1|71249.9|71229.9|568
1669270800000|2022-11-24 06:20:00|71281.8|71261.8|71273.7|71253.7|71291.4|71271.4|71268.7|71248.7|633
1669271100000|2022-11-24 06:25:00|71273.9|71253.9|71302.1|71282.1|71309.8|71289.8|71272.1|71252.1|565
1669271400000|2022-11-24 06:30:00|71302.2|71282.2|71279.5|71259.5|71302.6|71282.6|71278.9|71258.9|556
1669271700000|2022-11-24 06:35:00|71279.3|71259.3|71268.1|71248.1|71284.3|71264.3|71268|71248|515
1669272000000|2022-11-24 06:40:00|71265.8|71245.8|71260.5|71240.5|71297.4|71277.4|71258.3|71238.3|580
1669272300000|2022-11-24 06:45:00|71260.7|71240.7|71255|71235|71280.8|71260.8|71254.4|71234.4|570
1669272600000|2022-11-24 06:50:00|71255.6|71235.6|71300.2|71280.2|71309.2|71289.2|71254.3|71234.3|607
1669272900000|2022-11-24 06:55:00|71298.5|71278.5|71311.6|71291.6|71315.8|71295.8|71290.3|71270.3|561
1669273200000|2022-11-24 07:00:00|71311.5|71291.5|71262|71242|71326.2|71306.2|71256|71236|726
1669273500000|2022-11-24 07:05:00|71260.9|71240.9|71272.5|71252.5|71273.6|71253.6|71248.6|71228.6|736
1669273800000|2022-11-24 07:10:00|71271.1|71251.1|71287.3|71267.3|71291.7|71273.5|71267.9|71247.9|661
1669274100000|2022-11-24 07:15:00|71288.3|71268.3|71305.8|71285.8|71311.6|71291.6|71284|71264|614
1669274400000|2022-11-24 07:20:00|71305.9|71285.9|71306|71286|71307.6|71287.6|71271.1|71251.1|610
1669274700000|2022-11-24 07:25:00|71305.8|71285.8|71290.7|71275.7|71309.7|71293.2|71282.5|71267.5|627
1669275000000|2022-11-24 07:30:00|71289.2|71274.2|71344.4|71329.4|71346|71331|71271.6|71256.1|625
1669275300000|2022-11-24 07:35:00|71342.7|71327.7|71336.4|71321.4|71364.8|71347.4|71330.8|71314.3|641
1669275600000|2022-11-24 07:40:00|71336.3|71321.3|71322|71302|71352.1|71337.1|71319.3|71300.6|656
1669275900000|2022-11-24 07:45:00|71321.9|71301.9|71338.4|71323.4|71355.6|71340.6|71311.8|71295.6|651
1669276200000|2022-11-24 07:50:00|71338.2|71323.2|71365.6|71350.6|71366.4|71351.4|71336.3|71321.3|600
1669276500000|2022-11-24 07:55:00|71359.3|71344.3|71404|71389|71411.4|71395.7|71359|71344|748
1669276800000|2022-11-24 08:00:00|71406.9|71386.9|71473.2|71458.2|71480.6|71461.6|71399.8|71384.8|834
1669277100000|2022-11-24 08:05:00|71470|71455|71470.6|71455.6|71518.6|71501.2|71458.9|71443.9|842
1669277400000|2022-11-24 08:10:00|71470.7|71455.7|71430|71415|71475.5|71459.2|71426.1|71411|757
1669277700000|2022-11-24 08:15:00|71429.5|71414.5|71448.5|71433.5|71449.6|71434.2|71409|71394|721
1669278000000|2022-11-24 08:20:00|71448.1|71433.1|71457.2|71437.2|71468.8|71453.8|71430.9|71415.9|778
1669278300000|2022-11-24 08:25:00|71453.6|71438.6|71460.8|71440.8|71497.5|71480.6|71445.8|71430.8|735
1669278600000|2022-11-24 08:30:00|71459.8|71439.8|71426.8|71411.8|71464.8|71449.8|71412.4|71396.5|692
1669278900000|2022-11-24 08:35:00|71426.4|71411.4|71401.2|71386.2|71428.5|71413.5|71400.7|71383.6|608
1669279200000|2022-11-24 08:40:00|71401.1|71386.1|71419.2|71404.2|71431|71413.4|71372.7|71357.7|669
1669279500000|2022-11-24 08:45:00|71420.7|71400.7|71442.6|71427.6|71445|71430|71396.8|71381.8|606
1669279800000|2022-11-24 08:50:00|71442.1|71427.1|71465.5|71450.5|71478.5|71463.2|71437.6|71422.2|666
1669280100000|2022-11-24 08:55:00|71465.3|71450.3|71476.4|71456.4|71490.9|71471.4|71453.5|71437.1|664
1669280400000|2022-11-24 09:00:00|71475.4|71455.4|71400|71385|71475.4|71455.4|71399.3|71381.8|828
1669280700000|2022-11-24 09:05:00|71398.2|71383.2|71365.4|71345.4|71399.2|71384.2|71363.3|71345.3|715
1669281000000|2022-11-24 09:10:00|71363.9|71348.9|71394.7|71379.7|71405.9|71388.6|71344.2|71329.2|656
1669281300000|2022-11-24 09:15:00|71394.6|71379.6|71400.4|71385.4|71420.8|71405|71381.9|71366.9|597
1669281600000|2022-11-24 09:20:00|71400.5|71385.5|71372.6|71357.6|71408.4|71393.4|71371.5|71354.5|623
1669281900000|2022-11-24 09:25:00|71373.9|71358.9|71392.7|71377.7|71408.9|71393.9|71357.8|71342.8|711
1669282200000|2022-11-24 09:30:00|71395.5|71380.5|71409.7|71394.7|71417.8|71400.5|71384|71368.4|620
1669282500000|2022-11-24 09:35:00|71409.3|71394.3|71413.6|71398.6|71431.6|71414.2|71404|71389|665
1669282800000|2022-11-24 09:40:00|71413.9|71398.9|71402|71387|71423.3|71408.3|71397.5|71381.2|578
1669283100000|2022-11-24 09:45:00|71402.1|71387.1|71370.5|71355.5|71412.7|71396.2|71364.7|71348.5|532
1669283400000|2022-11-24 09:50:00|71369.9|71354.9|71371.2|71356.2|71384.7|71369.7|71368.6|71353.3|543
1669283700000|2022-11-24 09:55:00|71371.3|71356.3|71382|71367|71387.4|71370.7|71341.2|71323.9|775
1669284000000|2022-11-24 10:00:00|71381.3|71366.3|71370.6|71355.6|71408.1|71389.6|71362.7|71347.7|736
1669284300000|2022-11-24 10:05:00|71373|71353|71373|71358|71375.3|71358|71336.2|71321.2|798
1669284600000|2022-11-24 10:10:00|71373.2|71358.2|71348.4|71333.4|71376.2|71361.2|71316.7|71301.7|690
1669284900000|2022-11-24 10:15:00|71348.6|71333.6|71383|71368|71386.4|71368.3|71333.6|71318.6|697
1669285200000|2022-11-24 10:20:00|71381.3|71366.3|71395|71380|71407.3|71390.3|71379|71364|646
1669285500000|2022-11-24 10:25:00|71394.5|71379.5|71485.6|71465.6|71488.3|71470.1|71391.7|71374.7|735
1669285800000|2022-11-24 10:30:00|71486.2|71466.2|71541.8|71526.8|71548.6|71533.6|71482.1|71463.8|806
1669286100000|2022-11-24 10:35:00|71542.1|71527.1|71540.6|71525.6|71567.6|71551.2|71518.3|71503.3|759
1669286400000|2022-11-24 10:40:00|71540.5|71525.5|71503.6|71483.6|71553.1|71538.1|71492.4|71474.7|781
1669286700000|2022-11-24 10:45:00|71504.4|71484.4|71477.7|71462.7|71505.2|71485.4|71452.7|71437.7|771
1669287000000|2022-11-24 10:50:00|71478.3|71463.3|71481.3|71466.3|71492.6|71476.2|71462.2|71447.2|688
1669287300000|2022-11-24 10:55:00|71481.5|71466.5|71478.4|71463.4|71506.5|71491.5|71466.1|71448.7|640
1669287600000|2022-11-24 11:00:00|71475.1|71460.1|71474.4|71459.4|71490.2|71473.5|71466.1|71451.1|639
1669287900000|2022-11-24 11:05:00|71477.6|71462.6|71489.3|71474.3|71498.4|71483.4|71463.4|71447.7|575
1669288200000|2022-11-24 11:10:00|71486.3|71471.3|71508.9|71493.9|71516.7|71501.1|71473.4|71458.4|575
1669288500000|2022-11-24 11:15:00|71509.2|71494.2|71524.7|71509.7|71557.2|71542.2|71492.1|71476.3|701
1669288800000|2022-11-24 11:20:00|71524.9|71509.9|71527.2|71512.2|71553.6|71536.8|71515.9|71499.7|613
1669289100000|2022-11-24 11:25:00|71532.4|71512.4|71631|71611|71640.6|71620.6|71531.3|71511.8|804
1669289400000|2022-11-24 11:30:00|71631.3|71611.3|71611.2|71596.2|71642.5|71623.3|71593.6|71575.1|762
1669289700000|2022-11-24 11:35:00|71611.4|71596.4|71554.2|71534.2|71616.7|71601.7|71541.9|71521.9|721
1669290000000|2022-11-24 11:40:00|71554.1|71534.1|71518.3|71503.3|71554.1|71539|71516.6|71498.2|622
1669290300000|2022-11-24 11:45:00|71518.5|71503.5|71492.2|71477.2|71521.9|71506.3|71470.7|71452.4|623
1669290600000|2022-11-24 11:50:00|71491.7|71476.7|71473.5|71453.5|71504.6|71489.3|71454.8|71438.2|580
1669290900000|2022-11-24 11:55:00|71473.4|71453.4|71482.6|71467.6|71482.7|71467.7|71455.6|71435.6|610
1669291200000|2022-11-24 12:00:00|71482.8|71467.8|71493|71473|71500.5|71483.1|71437.7|71420.2|717
1669291500000|2022-11-24 12:05:00|71489.6|71474.6|71514.2|71494.2|71516.3|71500|71482.2|71465.3|647
1669291800000|2022-11-24 12:10:00|71513.7|71493.7|71492.9|71477.9|71531.3|71513.8|71477.8|71462.8|672
1669292100000|2022-11-24 12:15:00|71492.8|71477.8|71478.8|71463.8|71506.7|71491.7|71478.5|71463.5|619
1669292400000|2022-11-24 12:20:00|71478.7|71463.7|71485|71470|71496.1|71478.8|71464.5|71449.5|592
1669292700000|2022-11-24 12:25:00|71484.9|71469.9|71499.3|71479.3|71501.7|71481.7|71467.2|71448.5|619
1669293000000|2022-11-24 12:30:00|71499.2|71479.2|71481.2|71466.2|71526.5|71508.8|71481.2|71466.2|663
1669293300000|2022-11-24 12:35:00|71481.3|71466.3|71500.6|71485.6|71529.6|71512.7|71472.7|71457.7|656
1669293600000|2022-11-24 12:40:00|71500.7|71485.7|71472.9|71452.9|71501|71485.9|71471.5|71451.9|697
1669293900000|2022-11-24 12:45:00|71472.7|71452.7|71458|71438|71481.8|71464.3|71445.4|71428.6|623
1669294200000|2022-11-24 12:50:00|71457.8|71437.8|71440.6|71425.6|71463.3|71448.3|71437.5|71421.3|661
1669294500000|2022-11-24 12:55:00|71441.6|71426.6|71432|71417|71459|71444|71417|71398.9|798
1669294800000|2022-11-24 13:00:00|71433.4|71418.4|71423.7|71408.7|71461.6|71446.6|71415.6|71400.6|818
1669295100000|2022-11-24 13:05:00|71424|71409|71389|71369|71461.7|71444|71385.6|71369|749
1669295400000|2022-11-24 13:10:00|71387.2|71372.2|71424.7|71409.7|71431.3|71413.6|71384.7|71365.3|747
1669295700000|2022-11-24 13:15:00|71427.2|71412.2|71435.1|71420.1|71440.1|71422.6|71405.6|71390.6|659
1669296000000|2022-11-24 13:20:00|71436.8|71421.8|71436|71421|71455.4|71438.9|71411.2|71395.8|691
1669296300000|2022-11-24 13:25:00|71438.4|71418.4|71439|71419|71446.4|71428.7|71418.7|71398.7|687
1669296600000|2022-11-24 13:30:00|71436.4|71416.4|71445.5|71430.5|71461.8|71444.8|71417.3|71398.4|752
1669296900000|2022-11-24 13:35:00|71445.3|71430.3|71416.9|71401.9|71447.7|71430.3|71414.3|71397.1|693
1669297200000|2022-11-24 13:40:00|71416.7|71401.7|71398.6|71383.6|71422.6|71406.1|71394.8|71378.1|655
1669297500000|2022-11-24 13:45:00|71398.7|71383.7|71399.3|71384.3|71404.1|71386.6|71385.2|71370.2|661
1669297800000|2022-11-24 13:50:00|71399.4|71384.4|71375.9|71360.9|71400.8|71385|71375.8|71358.6|614
1669298100000|2022-11-24 13:55:00|71373.8|71358.8|71358.7|71343.7|71386.2|71367.5|71340|71323.2|690
1669298400000|2022-11-24 14:00:00|71357.3|71342.3|71375.2|71360.2|71378.6|71362.5|71329.9|71314.9|631
1669298700000|2022-11-24 14:05:00|71370.7|71355.7|71358.1|71343.1|71383.8|71368.8|71353|71337.2|610
1669299000000|2022-11-24 14:10:00|71358.3|71343.3|71366.2|71351.2|71383.6|71365.2|71358.2|71342.6|604
1669299300000|2022-11-24 14:15:00|71365.2|71350.2|71383.3|71363.3|71388.9|71372.2|71345.8|71330.8|697
1669299600000|2022-11-24 14:20:00|71383.4|71363.4|71359.5|71344.5|71404.6|71387.7|71356.3|71340.2|721
1669299900000|2022-11-24 14:25:00|71359.1|71344.1|71331.5|71316.5|71369.9|71351.7|71325.4|71309.2|693
1669300200000|2022-11-24 14:30:00|71332.4|71317.4|71388.6|71373.6|71389|71374|71330.6|71315.6|651
1669300500000|2022-11-24 14:35:00|71388.9|71373.9|71372.2|71357.2|71408.1|71392.4|71359.3|71344.3|619
1669300800000|2022-11-24 14:40:00|71373.1|71358.1|71360.9|71345.9|71383.7|71367.6|71356.9|71341.9|584
1669301100000|2022-11-24 14:45:00|71360.8|71345.8|71366|71351|71380.2|71363.6|71332.5|71316|579
1669301400000|2022-11-24 14:50:00|71366.2|71351.2|71390.1|71375.1|71396.5|71380.2|71360.5|71345.3|525
1669301700000|2022-11-24 14:55:00|71389.7|71374.7|71363.1|71348.1|71398.2|71383.2|71345.2|71330.1|669
1669302000000|2022-11-24 15:00:00|71360.7|71345.7|71413.6|71398.6|71420.4|71402.5|71358.3|71341.3|708
1669302300000|2022-11-24 15:05:00|71411.7|71396.7|71421.9|71406.9|71425.4|71408.6|71385.1|71368|633
1669302600000|2022-11-24 15:10:00|71424.5|71404.5|71429|71414|71438.3|71422.5|71410.1|71395.1|595
1669302900000|2022-11-24 15:15:00|71428.7|71413.7|71428.7|71413.7|71442.7|71427.7|71419.9|71404.8|491
1669303200000|2022-11-24 15:20:00|71428.6|71413.6|71446.3|71426.3|71446.3|71430.7|71408.3|71393.3|536
1669303500000|2022-11-24 15:25:00|71443.8|71428.8|71450.6|71435.6|71462.8|71446.8|71435.6|71419.7|576
1669303800000|2022-11-24 15:30:00|71449.7|71434.7|71413.7|71398.7|71456.2|71439.7|71399.8|71382.2|583
1669304100000|2022-11-24 15:35:00|71414.1|71399.1|71368.7|71353.7|71417.5|71402.5|71361.5|71346.5|549
1669304400000|2022-11-24 15:40:00|71368.8|71353.8|71368.5|71348.5|71376.9|71360.1|71352.3|71336.4|583
1669304700000|2022-11-24 15:45:00|71367.8|71347.8|71383.2|71363.2|71398.4|71383.4|71354.6|71339.6|588
1669305000000|2022-11-24 15:50:00|71383|71363|71414|71399|71418.5|71402.8|71355|71338.7|605
1669305300000|2022-11-24 15:55:00|71415.2|71395.2|71451.1|71436.1|71487.8|71471.4|71415|71395.2|860
1669305600000|2022-11-24 16:00:00|71450.4|71435.4|71429|71409|71463|71445|71416.7|71401.1|704
1669305900000|2022-11-24 16:05:00|71425.3|71410.3|71443.6|71428.6|71469.1|71449.1|71423.1|71408.1|528
1669306200000|2022-11-24 16:10:00|71443.7|71428.7|71448|71433|71451.2|71433.4|71420.7|71404.3|505
1669306500000|2022-11-24 16:15:00|71448.2|71433.2|71466.7|71451.7|71503.5|71484.1|71443.3|71427.6|505
1669306800000|2022-11-24 16:20:00|71466.6|71451.6|71485.9|71470.9|71494.1|71478|71460.5|71445.5|354
1669307100000|2022-11-24 16:25:00|71486|71471|71475|71460|71492|71477|71468.2|71452.8|423
1669307400000|2022-11-24 16:30:00|71474.8|71459.8|71479.7|71464.7|71493.3|71478.3|71474.6|71458.8|351
1669307700000|2022-11-24 16:35:00|71480.6|71465.6|71459.3|71444.3|71482.1|71465.6|71436.2|71421.2|438
1669308000000|2022-11-24 16:40:00|71459.1|71444.1|71467.4|71447.4|71467.6|71451.1|71443.8|71426.1|348
1669308300000|2022-11-24 16:45:00|71467.6|71447.6|71472.3|71457.3|71480.9|71463.4|71459.4|71442.9|439
1669308600000|2022-11-24 16:50:00|71472|71457|71475.7|71455.7|71482|71464.2|71463.7|71445.6|369
1669308900000|2022-11-24 16:55:00|71475.8|71455.8|71469.3|71449.3|71480.1|71461|71456.7|71438.9|395
1669309200000|2022-11-24 17:00:00|71469.5|71449.5|71463|71448|71502.9|71485|71458.2|71441.8|420
1669309500000|2022-11-24 17:05:00|71462.7|71447.7|71472.5|71457.5|71473.5|71457.9|71455.5|71438.6|297
1669309800000|2022-11-24 17:10:00|71472.1|71457.1|71465.3|71450.3|71474.9|71457.3|71451.8|71436.5|301
1669310100000|2022-11-24 17:15:00|71465.4|71450.4|71485|71470|71489.6|71473.4|71461.5|71444.6|303
1669310400000|2022-11-24 17:20:00|71486.2|71471.2|71479.7|71464.7|71498.2|71480.2|71469.9|71453|353
1669310700000|2022-11-24 17:25:00|71479.2|71464.2|71466|71451|71479.3|71464.3|71454.1|71438.8|308
1669311000000|2022-11-24 17:30:00|71465.9|71450.9|71476.3|71461.3|71496.7|71481.2|71458.1|71440.9|334
1669311300000|2022-11-24 17:35:00|71476.5|71461.5|71473.6|71458.6|71478.9|71463.7|71463|71445.7|283
1669311600000|2022-11-24 17:40:00|71473.1|71458.1|71468.6|71453.6|71481|71465.5|71463.1|71447.8|264
1669311900000|2022-11-24 17:45:00|71468.4|71453.4|71463.2|71448.2|71473.1|71455.4|71460.7|71443|275
1669312200000|2022-11-24 17:50:00|71465.8|71445.8|71468|71448|71472.5|71453.5|71461.2|71444|235
1669312500000|2022-11-24 17:55:00|71467.7|71447.7|71453|71433|71468.2|71450.8|71446|71429|282
1669312800000|2022-11-24 18:00:00|71453.2|71433.2|71444.7|71429.7|71453.3|71436.6|71441.6|71424.4|196
1669313100000|2022-11-24 18:05:00|71444.8|71429.8|71472.6|71452.6|71475.5|71455.9|71443.8|71428.8|186
1669313400000|2022-11-24 18:10:00|71472.5|71452.5|71480.4|71465.4|71492.2|71473.5|71471.7|71451.7|257
1669313700000|2022-11-24 18:15:00|71480.5|71465.5|71477.8|71457.8|71480.5|71465.5|71472.1|71455|120
1669314000000|2022-11-24 18:20:00|71475.5|71460.5|71476|71461|71478.9|71461.3|71474.3|71458.3|95
1669314300000|2022-11-24 18:25:00|71476.1|71461.1|71487.7|71472.7|71491|71473.2|71475.1|71460.1|153
1669314600000|2022-11-24 18:30:00|71487.9|71472.9|71492.9|71472.9|71493|71475.8|71486|71467.5|169
1669314900000|2022-11-24 18:35:00|71492.7|71472.7|71501.9|71486.9|71505.9|71488.1|71489.1|71471.2|114
1669315200000|2022-11-24 18:40:00|71501.8|71486.8|71498.3|71478.3|71503.6|71487.3|71486.6|71470|162
1669315500000|2022-11-24 18:45:00|71498.2|71478.2|71494.9|71474.9|71499.5|71479.7|71491.2|71474.1|147
1669315800000|2022-11-24 18:50:00|71495|71475|71487.2|71467.2|71495|71475.2|71481.1|71463.9|153
1669316100000|2022-11-24 18:55:00|71487.3|71467.3|71473.4|71458.4|71493|71473.1|71471.9|71456.9|247
1669316400000|2022-11-24 19:00:00|71473.6|71458.6|71465|71450|71473.8|71458.8|71462.3|71446|173
1669316700000|2022-11-24 19:05:00|71465.5|71450.5|71469.7|71454.7|71475|71458.1|71464.4|71449.4|121
1669317000000|2022-11-24 19:10:00|71470.3|71455.3|71478|71458|71479.7|71463|71469.8|71454.8|195
1669317300000|2022-11-24 19:15:00|71477.9|71457.9|71471.4|71456.4|71478|71458.8|71470|71453.4|192
1669317600000|2022-11-24 19:20:00|71472.2|71457.2|71481.5|71466.5|71481.5|71466.5|71470.4|71454|129
1669317900000|2022-11-24 19:25:00|71480.5|71465.5|71475.7|71460.7|71483.3|71466.1|71471.4|71453.3|144
1669318200000|2022-11-24 19:30:00|71474.8|71459.8|71474.1|71454.1|71484.4|71465|71471.8|71452.6|311
1669318500000|2022-11-24 19:35:00|71471.4|71456.4|71480.3|71465.3|71483.8|71465.6|71471.4|71453|152
1669318800000|2022-11-24 19:40:00|71480.4|71465.4|71481.4|71461.4|71483.9|71465.4|71472.6|71455.1|217
1669319100000|2022-11-24 19:45:00|71481.5|71461.5|71478.9|71458.9|71483.5|71464|71475.7|71456.2|317
1669319400000|2022-11-24 19:50:00|71478.8|71458.8|71476.3|71456.3|71482.3|71464.5|71475.4|71456.2|229
1669319700000|2022-11-24 19:55:00|71476.1|71456.1|71418.2|71403.2|71478.1|71458.1|71418|71399.6|481
1669320000000|2022-11-24 20:00:00|71418.4|71403.4|71423.2|71403.2|71434.8|71414.8|71416.3|71396.3|479
1669320300000|2022-11-24 20:05:00|71423.3|71403.3|71425.9|71405.9|71425.9|71406.4|71415.2|71397.4|244
1669320600000|2022-11-24 20:10:00|71424.2|71404.2|71445.6|71425.6|71450.8|71433.1|71420.6|71402.5|303
1669320900000|2022-11-24 20:15:00|71445.5|71425.5|71455.1|71440.1|71459.6|71440.9|71438.4|71420.7|347
1669321200000|2022-11-24 20:20:00|71455.6|71440.6|71471.4|71451.4|71471.9|71453.2|71455|71436.3|145
1669321500000|2022-11-24 20:25:00|71471.3|71451.3|71455.8|71435.8|71473.6|71454.1|71450.6|71433.7|114
1669321800000|2022-11-24 20:30:00|71456.2|71436.2|71445.9|71425.9|71459.8|71439.8|71445.3|71425.3|383
1669322100000|2022-11-24 20:35:00|71446.2|71426.2|71447.9|71427.9|71456.9|71436.9|71442.9|71424.6|433
1669322400000|2022-11-24 20:40:00|71447.8|71427.8|71439.6|71424.6|71453.2|71435.7|71437|71419.1|310
1669322700000|2022-11-24 20:45:00|71439.8|71424.8|71446.6|71426.6|71447.3|71428.6|71430.5|71412|254
1669323000000|2022-11-24 20:50:00|71446.5|71426.5|71448|71428|71448.3|71428.3|71423|71403|344
1669323300000|2022-11-24 20:55:00|71445.1|71425.1|71422.2|71402.2|71445.1|71425.1|71422.2|71402.2|462
1669323600000|2022-11-24 21:00:00|71422.1|71402.1|71444.1|71424.1|71447.9|71427.9|71422.1|71402.1|365
1669323900000|2022-11-24 21:05:00|71444.2|71424.2|71447.8|71427.8|71460.3|71438.7|71434.9|71414.9|475
1669324200000|2022-11-24 21:10:00|71448.4|71428.4|71455.3|71435.3|71458.5|71436.7|71446.5|71426.5|321
1669324500000|2022-11-24 21:15:00|71454.9|71434.9|71454.6|71434.6|71459|71437.6|71449.1|71429.1|268
1669324800000|2022-11-24 21:20:00|71454.5|71434.5|71447.3|71427.3|71454.5|71434.5|71436.4|71416.4|396
1669325100000|2022-11-24 21:25:00|71447.5|71427.5|71440.8|71420.8|71456.1|71431.1|71431|71411|327
1669325400000|2022-11-24 21:30:00|71440.5|71420.5|71439.7|71419.7|71443.8|71423.8|71433.3|71413.3|306
1669325700000|2022-11-24 21:35:00|71439.8|71419.8|71446.6|71426.6|71451.9|71427.5|71438.7|71418.2|210
1669326000000|2022-11-24 21:40:00|71446.9|71426.5|71441|71421|71451.2|71427.1|71437.3|71417.3|199
1669326300000|2022-11-24 21:45:00|71440.8|71420.8|71434.5|71414.5|71450.2|71427.3|71434.4|71414.4|185
1669326600000|2022-11-24 21:50:00|71436.8|71416.8|71431.8|71408.9|71440.4|71420.4|71426.5|71404.9|261
1669326900000|2022-11-24 21:55:00|71432.6|71408|71487.8|71397.1|71493.4|71420.8|71432.6|71387.4|312
1669327200000|2022-11-24 22:00:00|71500.1|71401.1|71498.5|71399.5|71508.7|71409.7|71496.6|71397.6|31
1669327500000|2022-11-24 22:05:00|71502.9|71403.9|71494|71412.6|71510|71412.6|71481.9|71389.6|35
1669327800000|2022-11-24 22:10:00|71490.6|71420.1|71473.7|71401|71490.6|71420.1|71471.5|71398.5|27
1669328100000|2022-11-24 22:15:00|71456.5|71426.8|71459.9|71427|71487.3|71431.7|71454.5|71415.7|118
1669328400000|2022-11-24 22:20:00|71462.1|71425.3|71459.3|71430.3|71482.9|71430.5|71454.1|71407.9|87
1669328700000|2022-11-24 22:25:00|71459.1|71430.2|71463.4|71429.5|71463.4|71430.7|71450.9|71428.5|61
1669329000000|2022-11-24 22:30:00|71461|71430.5|71456.1|71436.1|71464.9|71441.5|71453.1|71426.9|260
1669329300000|2022-11-24 22:35:00|71456.3|71436.3|71454.7|71433.2|71470.3|71442|71452|71428|177
1669329600000|2022-11-24 22:40:00|71454.9|71433.4|71450.4|71428.9|71458.9|71435.3|71449.6|71424.4|175
1669329900000|2022-11-24 22:45:00|71451.8|71429.8|71455.5|71435.5|71461.1|71436.4|71450.8|71423.7|152
1669330200000|2022-11-24 22:50:00|71455.6|71435.6|71459.2|71437.8|71468|71441.5|71454.8|71428.3|169
1669330500000|2022-11-24 22:55:00|71459.4|71437.9|71468.6|71421.1|71468.6|71439.3|71451.7|71420.6|160
1669330800000|2022-11-24 23:00:00|71469.5|71420.2|71463.2|71431.1|71481.4|71449.2|71453.3|71420.2|315
1669331100000|2022-11-24 23:05:00|71464.1|71432.3|71461.7|71433.5|71479.5|71444.6|71454.5|71421.6|254
1669331400000|2022-11-24 23:10:00|71458.6|71437.7|71454.4|71431.3|71466.1|71437.7|71447.8|71420.4|302
1669331700000|2022-11-24 23:15:00|71454.3|71431.2|71457.5|71437.5|71465.8|71444.6|71450.3|71429.3|464
1669332000000|2022-11-24 23:20:00|71457.6|71437.6|71452.6|71432.6|71458.4|71438.3|71448.7|71428.7|395
1669332300000|2022-11-24 23:25:00|71452.7|71432.7|71468.3|71448.3|71470.7|71450.7|71448|71428|390
1669332600000|2022-11-24 23:30:00|71468.2|71448.2|71465.9|71445.9|71468.9|71448.9|71456.8|71433.3|380
1669332900000|2022-11-24 23:35:00|71465.5|71445.5|71464.2|71444.2|71466.4|71448.2|71459.4|71440.8|206
1669333200000|2022-11-24 23:40:00|71464.3|71444.3|71459.7|71439.7|71464.7|71444.7|71453.6|71433.6|292
1669333500000|2022-11-24 23:45:00|71459.6|71439.6|71462|71442|71465|71445|71458.1|71438.1|248
1669333800000|2022-11-24 23:50:00|71461.9|71441.9|71463.6|71443.6|71467|71447.5|71455.7|71435.7|259
1669334100000|2022-11-24 23:55:00|71463.5|71443.5|71463.3|71443.3|71466.4|71446.4|71458.6|71438.6|238
1669334400000|2022-11-25 00:00:00|71463.1|71443.1|71448.7|71428.7|71469.8|71449.8|71448.4|71428.4|475
1669334700000|2022-11-25 00:05:00|71448.8|71428.8|71460.5|71440.5|71460.8|71440.8|71436.2|71416.2|471
1669335000000|2022-11-25 00:10:00|71460.7|71440.7|71522.5|71502.5|71523.5|71503.5|71460.7|71440.7|569
1669335300000|2022-11-25 00:15:00|71522.2|71502.2|71508.6|71488.6|71522.2|71502.2|71504.1|71484.1|508
1669335600000|2022-11-25 00:20:00|71508.5|71488.5|71501.5|71481.5|71514.3|71494.3|71499|71479|430
1669335900000|2022-11-25 00:25:00|71501.4|71481.4|71518.8|71498.8|71523.3|71503.3|71501.4|71481.4|464
1669336200000|2022-11-25 00:30:00|71519.2|71499.2|71527.1|71507.1|71538.7|71518.7|71516.4|71496.4|549
1669336500000|2022-11-25 00:35:00|71527|71507|71523.1|71503.1|71541.3|71521.3|71517.2|71500.1|476
1669336800000|2022-11-25 00:40:00|71522.6|71502.6|71503|71483|71527.5|71507.5|71494|71477.3|526
1669337100000|2022-11-25 00:45:00|71503.1|71483.1|71492.4|71472.4|71505.6|71485.6|71482.8|71462.8|499
1669337400000|2022-11-25 00:50:00|71492.3|71472.3|71486.4|71466.4|71502|71482|71473|71453.3|675
1669337700000|2022-11-25 00:55:00|71488|71468|71475.1|71455.1|71498.6|71478.6|71468.7|71448.7|532
1669338000000|2022-11-25 01:00:00|71475.2|71455.2|71482|71462|71490.4|71470.4|71468.2|71448.2|591
1669338300000|2022-11-25 01:05:00|71483.3|71463.3|71469.9|71449.9|71488|71468|71467.3|71447.3|583
1669338600000|2022-11-25 01:10:00|71470.2|71450.2|71476.1|71456.1|71482.9|71462.9|71451.4|71431.4|571
1669338900000|2022-11-25 01:15:00|71477.9|71457.9|71448.7|71428.7|71478.7|71458.7|71445.8|71425.8|590
1669339200000|2022-11-25 01:20:00|71449|71429|71415.2|71395.2|71449|71429|71412|71392|631
1669339500000|2022-11-25 01:25:00|71415.3|71395.3|71424.8|71404.8|71426|71406|71412.2|71392.2|580
1669339800000|2022-11-25 01:30:00|71424.9|71404.9|71474.4|71454.4|71484.5|71464.5|71415.8|71395.8|667
1669340100000|2022-11-25 01:35:00|71474.5|71454.5|71462.6|71442.6|71475.4|71454.7|71447.1|71427.1|598
1669340400000|2022-11-25 01:40:00|71462.5|71442.5|71438.2|71418.2|71466|71446|71432.8|71412.8|577
1669340700000|2022-11-25 01:45:00|71437.4|71417.4|71435.7|71415.7|71443.1|71423.1|71422.7|71402.7|618
1669341000000|2022-11-25 01:50:00|71435.5|71415.5|71438.7|71418.7|71447.6|71427.6|71432.3|71412.3|517
1669341300000|2022-11-25 01:55:00|71438.6|71418.6|71450.1|71430.1|71453.3|71433.3|71436.1|71416.1|486
1669341600000|2022-11-25 02:00:00|71450.8|71430.8|71437|71417|71452.6|71432.6|71427.3|71407.3|529
1669341900000|2022-11-25 02:05:00|71437.1|71417.1|71438.3|71418.3|71446.4|71426.4|71425.2|71405.2|512
1669342200000|2022-11-25 02:10:00|71438.4|71418.4|71429.5|71409.5|71445.5|71425.5|71426.8|71406.8|511
1669342500000|2022-11-25 02:15:00|71429.7|71409.7|71432|71412|71435.7|71415.7|71418|71398|537
1669342800000|2022-11-25 02:20:00|71430.9|71410.9|71431.2|71411.2|71436.5|71416.5|71421.3|71401.3|508
1669343100000|2022-11-25 02:25:00|71431.3|71411.3|71448.3|71428.3|71458.3|71438.3|71428.7|71408.7|484
1669343400000|2022-11-25 02:30:00|71446.7|71426.7|71434.3|71414.3|71452.2|71432.2|71430.6|71409.9|525
1669343700000|2022-11-25 02:35:00|71436.7|71416.7|71445|71425|71458.6|71438.6|71429.2|71409.2|513
1669344000000|2022-11-25 02:40:00|71444.8|71424.8|71438.5|71418.5|71451.9|71431.8|71428.8|71408.8|522
1669344300000|2022-11-25 02:45:00|71438.4|71418.4|71446.2|71426.2|71446.7|71426.7|71431.7|71411.7|495
1669344600000|2022-11-25 02:50:00|71445.5|71425.5|71415.9|71395.9|71445.5|71425.5|71407.9|71387.9|546
1669344900000|2022-11-25 02:55:00|71415.7|71395.7|71439.1|71419.1|71439.8|71419.8|71409.3|71389.3|467
1669345200000|2022-11-25 03:00:00|71439.3|71419.3|71453|71433|71485.5|71465.5|71437.6|71417.6|576
1669345500000|2022-11-25 03:05:00|71453.4|71433.4|71420.4|71400.4|71453.4|71433.4|71418.5|71398.5|459
1669345800000|2022-11-25 03:10:00|71420.2|71400.2|71437.7|71417.7|71442.4|71422.4|71416.7|71398.3|439
1669346100000|2022-11-25 03:15:00|71437.4|71417.4|71444.6|71424.6|71449.6|71429.6|71435.2|71415.2|388
1669346400000|2022-11-25 03:20:00|71444.7|71424.7|71440.9|71420.9|71445.1|71425.1|71423.9|71403.9|455
1669346700000|2022-11-25 03:25:00|71441|71421|71446.9|71426.9|71450.9|71430.9|71431.1|71411.7|429
1669347000000|2022-11-25 03:30:00|71447|71427|71423.3|71403.3|71448.1|71428.1|71421.9|71401.9|384
1669347300000|2022-11-25 03:35:00|71423.2|71403.2|71421.2|71401.2|71427.1|71407.1|71407.5|71387.5|419
1669347600000|2022-11-25 03:40:00|71420.9|71400.9|71414.7|71394.7|71422.3|71402.3|71410.8|71390.8|461
1669347900000|2022-11-25 03:45:00|71414.6|71394.6|71425.1|71405.1|71429|71409|71408.5|71388.5|468
1669348200000|2022-11-25 03:50:00|71425|71405|71399.2|71379.2|71425.2|71405.2|71389.4|71369.4|490
1669348500000|2022-11-25 03:55:00|71399.1|71379.1|71402.7|71382.7|71406.8|71388.1|71396.3|71376.3|480
1669348800000|2022-11-25 04:00:00|71403.1|71383.1|71354.1|71334.1|71403.7|71383.7|71353.8|71333.8|484
1669349100000|2022-11-25 04:05:00|71354|71334|71340.5|71320.5|71354.8|71334.8|71313.2|71293.2|562
1669349400000|2022-11-25 04:10:00|71340.6|71320.6|71341.4|71321.4|71344.8|71323.1|71314.5|71294.5|509
1669349700000|2022-11-25 04:15:00|71341.5|71321.5|71330.8|71310.8|71341.5|71321.5|71320.5|71300.5|478
1669350000000|2022-11-25 04:20:00|71330.9|71310.9|71324.5|71304.5|71336.6|71316.6|71323.4|71303.4|464
1669350300000|2022-11-25 04:25:00|71325|71305|71341.2|71321.2|71344.1|71324.1|71325|71305|482
1669350600000|2022-11-25 04:30:00|71340.5|71320.5|71358.5|71338.5|71362.7|71342.5|71340.5|71320.5|505
1669350900000|2022-11-25 04:35:00|71358.2|71338.2|71361.4|71341.4|71377.6|71357.6|71357.9|71337.9|515
1669351200000|2022-11-25 04:40:00|71361.3|71341.3|71376.3|71356.3|71382.7|71362.7|71353.8|71333.8|533
1669351500000|2022-11-25 04:45:00|71375.7|71355.7|71375|71355|71392.2|71372.2|71373.2|71353.2|541
1669351800000|2022-11-25 04:50:00|71374.8|71354.8|71368.1|71348.1|71380.2|71360.2|71363.4|71343.4|521
1669352100000|2022-11-25 04:55:00|71368.2|71348.2|71368.3|71348.3|71378.9|71358.9|71366.2|71346.2|486
1669352400000|2022-11-25 05:00:00|71368.2|71348.2|71386.1|71366.1|71391.6|71371.6|71364.3|71344.3|529
1669352700000|2022-11-25 05:05:00|71382.6|71362.6|71379.4|71359.4|71383.8|71363.8|71376.8|71356.8|440
1669353000000|2022-11-25 05:10:00|71379.2|71359.2|71390.1|71370.1|71398.4|71378.4|71362.5|71342.5|515
1669353300000|2022-11-25 05:15:00|71390.3|71370.3|71393.6|71373.6|71398.6|71378.6|71384.7|71364.7|410
1669353600000|2022-11-25 05:20:00|71393.5|71373.5|71415|71395|71415.4|71395.4|71389|71369|486
1669353900000|2022-11-25 05:25:00|71416.1|71396.1|71433.6|71413.6|71440.4|71420.4|71411.7|71391.7|541
1669354200000|2022-11-25 05:30:00|71433.8|71413.8|71422.6|71402.6|71433.8|71413.8|71415.7|71395.7|489
1669354500000|2022-11-25 05:35:00|71423|71403|71430|71410|71443.7|71423.4|71421.1|71401.1|521
1669354800000|2022-11-25 05:40:00|71430.2|71410.2|71433.9|71413.9|71441.8|71421.8|71426.6|71406.6|494
1669355100000|2022-11-25 05:45:00|71433.8|71413.8|71433.3|71413.3|71445.7|71425.7|71427.9|71407.9|420
1669355400000|2022-11-25 05:50:00|71433.4|71413.4|71456.3|71436.3|71456.3|71436.3|71428.5|71408.5|532
1669355700000|2022-11-25 05:55:00|71456.4|71436.4|71438.9|71418.9|71465.4|71445.4|71435.4|71415.4|620
1669356000000|2022-11-25 06:00:00|71439|71419|71443.8|71423.8|71451|71431|71427.2|71407.2|553
1669356300000|2022-11-25 06:05:00|71443.7|71423.7|71445.4|71425.4|71455.5|71435.5|71438.2|71418.2|535
1669356600000|2022-11-25 06:10:00|71445.1|71425.1|71456.3|71436.3|71457.1|71437.1|71437.2|71417.2|393
1669356900000|2022-11-25 06:15:00|71456.5|71436.5|71456.5|71436.5|71463.9|71443.9|71448.6|71428.6|526
1669357200000|2022-11-25 06:20:00|71454.6|71439.6|71446.9|71426.9|71458.8|71439.6|71430.7|71410.7|551
1669357500000|2022-11-25 06:25:00|71447|71427|71448.7|71428.7|71465.2|71445.2|71444.4|71424.4|543
1669357800000|2022-11-25 06:30:00|71448.8|71428.8|71423.8|71403.8|71452.1|71432.1|71420.7|71400.7|552
1669358100000|2022-11-25 06:35:00|71423.7|71403.7|71407.9|71387.9|71426|71406.5|71403.1|71383.1|492
1669358400000|2022-11-25 06:40:00|71407.2|71387.2|71381.9|71361.9|71409.7|71389.7|71375.2|71355.2|564
1669358700000|2022-11-25 06:45:00|71381.8|71361.8|71373.6|71353.6|71398.4|71378.4|71370.3|71350.3|535
1669359000000|2022-11-25 06:50:00|71374.3|71354.3|71386.8|71366.8|71390.9|71371.6|71356.2|71336.2|456
1669359300000|2022-11-25 06:55:00|71385.4|71365.4|71374.7|71354.7|71394.5|71376.3|71371.7|71354|447
1669359600000|2022-11-25 07:00:00|71374.4|71354.4|71377.2|71357.2|71387.2|71369.5|71359.3|71339.3|603
1669359900000|2022-11-25 07:05:00|71375|71360|71392.3|71377.3|71392.8|71377.3|71360.1|71342.7|471
1669360200000|2022-11-25 07:10:00|71390.6|71375.6|71383.1|71368.1|71391.8|71375.7|71369.2|71351.4|563
1669360500000|2022-11-25 07:15:00|71384|71369|71418.7|71403.7|71439.5|71421.9|71383.5|71367.1|508
1669360800000|2022-11-25 07:20:00|71418.9|71403.9|71408|71393|71422.4|71404.6|71394.1|71379.1|537
1669361100000|2022-11-25 07:25:00|71408.6|71393.6|71386.1|71371.1|71416.9|71401.9|71364.2|71349.2|734
1669361400000|2022-11-25 07:30:00|71383.9|71368.9|71366.8|71351.8|71385|71370|71361.2|71344.7|694
1669361700000|2022-11-25 07:35:00|71366.5|71351.5|71390.5|71375.5|71393.9|71377.2|71365.8|71350.3|582
1669362000000|2022-11-25 07:40:00|71390.4|71375.4|71390.3|71375.3|71410.6|71392.9|71384.4|71367.8|638
1669362300000|2022-11-25 07:45:00|71390.2|71375.2|71400.8|71385.8|71416.4|71399.2|71384.2|71366.6|736
1669362600000|2022-11-25 07:50:00|71400.3|71385.3|71405.6|71390.6|71430.7|71414.4|71394.2|71379.2|665
1669362900000|2022-11-25 07:55:00|71404.4|71389.4|71454.4|71434.4|71456.5|71440.6|71397.3|71382.3|733
1669363200000|2022-11-25 08:00:00|71455.4|71435.4|71437.1|71422.1|71464|71446.6|71429.1|71411.4|906
1669363500000|2022-11-25 08:05:00|71441.1|71426.1|71402.5|71387.5|71455.4|71438.7|71401.8|71385.7|787
1669363800000|2022-11-25 08:10:00|71403.5|71388.5|71387.5|71372.5|71419.7|71404.7|71379.8|71364|777
1669364100000|2022-11-25 08:15:00|71387|71372|71385|71370|71394|71379|71371.5|71352.8|740
1669364400000|2022-11-25 08:20:00|71384.5|71369.5|71345|71330|71391.8|71373.7|71324.6|71309.6|689
1669364700000|2022-11-25 08:25:00|71343.3|71328.3|71372.8|71357.8|71375.6|71358|71327.7|71309|826
1669365000000|2022-11-25 08:30:00|71372.7|71357.7|71363.8|71348.8|71397.4|71382.4|71363.8|71348.8|669
1669365300000|2022-11-25 08:35:00|71364.6|71349.6|71350.5|71335.5|71370.7|71353.9|71339.8|71324.8|617
1669365600000|2022-11-25 08:40:00|71350.4|71335.4|71374.7|71359.7|71381.5|71366.5|71332.3|71315|649
1669365900000|2022-11-25 08:45:00|71376.1|71361.1|71393.8|71378.8|71404.7|71389|71354.2|71339.2|674
1669366200000|2022-11-25 08:50:00|71394.1|71379.1|71395.8|71380.8|71399.3|71384.3|71374.4|71357.2|604
1669366500000|2022-11-25 08:55:00|71395.9|71380.9|71362|71342|71404.7|71389.2|71360.7|71340.7|703
1669366800000|2022-11-25 09:00:00|71361.3|71341.3|71329.7|71314.7|71370.2|71352.3|71319.9|71304|735
1669367100000|2022-11-25 09:05:00|71331.8|71311.8|71372.4|71357.4|71374.5|71359.5|71322.9|71307.3|656
1669367400000|2022-11-25 09:10:00|71371.9|71356.9|71380.1|71365.1|71399.4|71384.4|71369.4|71354.4|609
1669367700000|2022-11-25 09:15:00|71380.5|71365.5|71394.8|71379.8|71398.2|71381.3|71375.2|71359.4|716
1669368000000|2022-11-25 09:20:00|71394.3|71379.3|71423|71408|71425.6|71410.6|71393.3|71378.3|655
1669368300000|2022-11-25 09:25:00|71422.9|71407.9|71431.5|71416.5|71433.5|71418.5|71408.8|71393.8|599
1669368600000|2022-11-25 09:30:00|71431.6|71416.6|71392.8|71377.8|71439.3|71424.3|71388.1|71373.1|633
1669368900000|2022-11-25 09:35:00|71392.7|71377.7|71440.1|71425.1|71444.2|71429.2|71376.6|71361.2|677
1669369200000|2022-11-25 09:40:00|71440.5|71425.5|71494.5|71479.5|71500.7|71485.1|71397.1|71382.1|852
1669369500000|2022-11-25 09:45:00|71496.7|71476.7|71528.4|71513.4|71553.1|71535.9|71491.8|71476.7|883
1669369800000|2022-11-25 09:50:00|71529.1|71514.1|71606.2|71586.2|71639.1|71619.1|71529.1|71514.1|926
1669370100000|2022-11-25 09:55:00|71601.3|71586.3|71562.5|71542.5|71609.2|71590.8|71562.5|71542.5|746
1669370400000|2022-11-25 10:00:00|71559|71544|71536.5|71521.5|71577.1|71560.2|71535.3|71518.5|718
1669370700000|2022-11-25 10:05:00|71536.6|71521.6|71512.4|71497.4|71548.3|71531.1|71509.8|71492.2|686
1669371000000|2022-11-25 10:10:00|71513.6|71498.6|71473.3|71458.3|71514.6|71499|71468.1|71453.1|634
1669371300000|2022-11-25 10:15:00|71472.2|71457.2|71449.1|71434.1|71493.8|71478.8|71439.4|71424.4|568
1669371600000|2022-11-25 10:20:00|71448.9|71433.9|71434.1|71419.1|71465.4|71450.4|71412.9|71397|659
1669371900000|2022-11-25 10:25:00|71430|71415|71378.5|71363.5|71434.1|71418.1|71376.6|71361.6|661
1669372200000|2022-11-25 10:30:00|71378.3|71363.3|71381.9|71366.9|71409.1|71392.9|71367.8|71352.1|712
1669372500000|2022-11-25 10:35:00|71382|71367|71382|71367|71404.3|71385.4|71365.3|71350.3|664
1669372800000|2022-11-25 10:40:00|71384.7|71364.7|71403|71388|71409.8|71394.8|71370|71353|557
1669373100000|2022-11-25 10:45:00|71403.2|71388.2|71394.3|71379.3|71409.4|71393.2|71379.4|71364.4|611
1669373400000|2022-11-25 10:50:00|71394.6|71379.6|71398.9|71383.9|71416.4|71400.6|71385.5|71370.5|639
1669373700000|2022-11-25 10:55:00|71400|71385|71412.7|71397.7|71415.5|71400.5|71391.5|71376.5|593
1669374000000|2022-11-25 11:00:00|71412.8|71397.8|71453.2|71438.2|71457.9|71440.5|71412.3|71397.3|572
1669374300000|2022-11-25 11:05:00|71454.1|71439.1|71480.8|71465.8|71486.4|71469.8|71450|71435|556
1669374600000|2022-11-25 11:10:00|71481.1|71466.1|71473.3|71458.3|71504.6|71488.5|71467.8|71450.3|620
1669374900000|2022-11-25 11:15:00|71470.9|71455.9|71494|71479|71496.5|71481.5|71470.4|71453|626
1669375200000|2022-11-25 11:20:00|71494.3|71479.3|71486.8|71471.8|71504.8|71488.6|71485.5|71470.5|507
1669375500000|2022-11-25 11:25:00|71486.9|71471.9|71479.2|71464.2|71489.3|71474.3|71464.2|71449.2|525
1669375800000|2022-11-25 11:30:00|71479.5|71464.5|71502.1|71487.1|71505|71488.8|71471.8|71455.1|525
1669376100000|2022-11-25 11:35:00|71501.8|71486.8|71507.6|71492.6|71515.1|71500.1|71492|71477|571
1669376400000|2022-11-25 11:40:00|71505.3|71490.3|71508.6|71488.6|71525.1|71510.1|71496|71479.9|568
1669376700000|2022-11-25 11:45:00|71508.7|71488.7|71527.6|71512.6|71530.1|71514.8|71496.4|71479.4|631
1669377000000|2022-11-25 11:50:00|71528.2|71513.2|71560.1|71545.1|71568.1|71553.1|71527.7|71512.3|602
1669377300000|2022-11-25 11:55:00|71560.5|71545.5|71578.6|71563.6|71590.9|71574.1|71555.1|71538.4|723
1669377600000|2022-11-25 12:00:00|71580.3|71565.3|71563.2|71548.2|71585.4|71568.2|71532.7|71516.6|739
1669377900000|2022-11-25 12:05:00|71563.1|71548.1|71568.7|71553.7|71590.4|71575.4|71559|71543.4|657
1669378200000|2022-11-25 12:10:00|71569.1|71554.1|71561.5|71546.5|71599.2|71584.2|71560.7|71544.6|712
1669378500000|2022-11-25 12:15:00|71561.3|71546.3|71559.2|71544.2|71593.4|71578.1|71553.6|71535.2|636
1669378800000|2022-11-25 12:20:00|71559.4|71544.4|71566.4|71551.4|71568|71551.7|71528.2|71511.4|699
1669379100000|2022-11-25 12:25:00|71568.7|71553.7|71567.1|71552.1|71581.1|71566.1|71544.2|71527.4|604
1669379400000|2022-11-25 12:30:00|71568.4|71548.4|71555.7|71540.7|71574.5|71558.2|71550.8|71534.6|712
1669379700000|2022-11-25 12:35:00|71555.8|71540.8|71567.2|71552.2|71589.2|71573.4|71555.8|71540.8|688
1669380000000|2022-11-25 12:40:00|71567.3|71552.3|71602.8|71587.8|71610.6|71595.6|71564.1|71548.3|641
1669380300000|2022-11-25 12:45:00|71601.6|71586.6|71613.9|71598.9|71614.3|71599.3|71586.1|71571.1|650
1669380600000|2022-11-25 12:50:00|71613.8|71598.8|71603.2|71588.2|71613.8|71598.8|71592.1|71575.3|625
1669380900000|2022-11-25 12:55:00|71604.8|71584.8|71658.4|71643.4|71678.4|71663.3|71588.5|71572.2|867
1669381200000|2022-11-25 13:00:00|71658.7|71643.7|71639|71624|71668.1|71653.1|71626.2|71609.4|864
1669381500000|2022-11-25 13:05:00|71638.9|71623.9|71687.8|71672.8|71699.3|71684.3|71627.8|71611|843
1669381800000|2022-11-25 13:10:00|71688.4|71673.4|71684.4|71669.4|71691.3|71673.5|71654.7|71637.8|706
1669382100000|2022-11-25 13:15:00|71685.5|71670.5|71736.6|71721.6|71744|71727|71667.3|71651.6|817
1669382400000|2022-11-25 13:20:00|71738.2|71723.2|71729.8|71714.8|71779.2|71764.2|71706.3|71690.9|911
1669382700000|2022-11-25 13:25:00|71730.4|71715.4|71761.4|71741.4|71775.6|71755.6|71716.2|71698.5|902
1669383000000|2022-11-25 13:30:00|71761.3|71741.3|71736.9|71721.9|71775.2|71757.1|71724.9|71709.9|889
1669383300000|2022-11-25 13:35:00|71737|71722|71702.2|71687.2|71752.7|71735.1|71698.4|71682.2|803
1669383600000|2022-11-25 13:40:00|71703|71688|71744.4|71724.4|71744.9|71729.7|71690.4|71675.4|770
1669383900000|2022-11-25 13:45:00|71744.3|71724.3|71733.1|71718.1|71758.2|71740.9|71730.7|71715|741
1669384200000|2022-11-25 13:50:00|71731.5|71716.5|71715.9|71695.9|71738.2|71722.4|71705.8|71689.2|724
1669384500000|2022-11-25 13:55:00|71716.1|71696.1|71702.2|71687.2|71725.9|71710.9|71685.6|71670.6|781
1669384800000|2022-11-25 14:00:00|71703.3|71683.3|71724.8|71704.8|71762.7|71745.8|71693.5|71676.3|832
1669385100000|2022-11-25 14:05:00|71725.2|71705.2|71756.1|71741.1|71765.7|71746.7|71709.5|71693.2|845
1669385400000|2022-11-25 14:10:00|71756.2|71741.2|71761.9|71741.9|71775.7|71760|71745.2|71730.2|726
1669385700000|2022-11-25 14:15:00|71761.5|71741.5|71804.1|71789.1|71825.6|71809.4|71758.6|71741.3|765
1669386000000|2022-11-25 14:20:00|71804.7|71789.7|71811.5|71796.5|71814.5|71797.4|71783.7|71768.5|749
1669386300000|2022-11-25 14:25:00|71816.1|71801.1|71778.2|71758.2|71824.2|71808.4|71769.3|71751.7|781
1669386600000|2022-11-25 14:30:00|71778.1|71758.1|71783.7|71768.7|71793.6|71778.6|71747.1|71732.1|911
1669386900000|2022-11-25 14:35:00|71783.5|71768.5|71720|71705|71787.4|71771|71706.8|71689.9|916
1669387200000|2022-11-25 14:40:00|71717.2|71702.2|71691.7|71671.7|71742.6|71725.7|71688.6|71671.5|874
1669387500000|2022-11-25 14:45:00|71692|71672|71667.3|71652.3|71702.4|71686.8|71661.8|71646.8|810
1669387800000|2022-11-25 14:50:00|71665.4|71650.4|71612.5|71597.5|71670.7|71650.8|71593.9|71576.4|919
1669388100000|2022-11-25 14:55:00|71613.6|71598.6|71638.6|71623.6|71640.1|71623.9|71591.3|71574.8|856
1669388400000|2022-11-25 15:00:00|71639.7|71624.7|71655|71640|71655|71640|71607.7|71592.7|860
1669388700000|2022-11-25 15:05:00|71653.9|71638.9|71627.4|71612.4|71657.2|71642.2|71618.2|71598.9|754
1669389000000|2022-11-25 15:10:00|71627.7|71612.7|71664.6|71644.6|71667.8|71650.6|71608.9|71593.9|823
1669389300000|2022-11-25 15:15:00|71664.3|71644.3|71628.2|71613.2|71674.4|71659.4|71620.1|71604.5|785
1669389600000|2022-11-25 15:20:00|71628.3|71613.3|71599.7|71584.7|71652.1|71634.3|71588|71570.1|780
1669389900000|2022-11-25 15:25:00|71599.8|71584.8|71591.5|71576.5|71604.1|71589.1|71575.9|71560.9|757
1669390200000|2022-11-25 15:30:00|71591.7|71576.7|71550.9|71535.9|71601.6|71584.2|71543.5|71527.5|795
1669390500000|2022-11-25 15:35:00|71550.6|71535.6|71554.9|71539.9|71578.7|71563.7|71539.7|71522.4|784
1669390800000|2022-11-25 15:40:00|71555.4|71540.4|71521.2|71506.2|71556.7|71541.7|71508.2|71493.2|727
1669391100000|2022-11-25 15:45:00|71519.1|71504.1|71504.9|71489.9|71525.9|71510.9|71488.8|71468.8|862
1669391400000|2022-11-25 15:50:00|71504.3|71489.3|71489.8|71474.8|71520.3|71503.8|71464.4|71447|808
1669391700000|2022-11-25 15:55:00|71487.9|71472.9|71463.2|71448.2|71516.5|71500.2|71461.3|71446.3|831
1669392000000|2022-11-25 16:00:00|71463.7|71448.7|71454|71439|71490.3|71475.3|71440.7|71425.7|878
1669392300000|2022-11-25 16:05:00|71454.1|71439.1|71474.7|71459.7|71488.8|71473.8|71429|71414|783
1669392600000|2022-11-25 16:10:00|71477.3|71457.3|71514.5|71499.5|71520.9|71505.9|71464.6|71449.6|824
1669392900000|2022-11-25 16:15:00|71513.3|71498.3|71491.8|71476.8|71544.8|71529.8|71472.5|71457.5|775
1669393200000|2022-11-25 16:20:00|71491.7|71476.7|71524.5|71509.5|71534.5|71517.1|71483.7|71468.7|725
1669393500000|2022-11-25 16:25:00|71523.8|71508.8|71544.7|71529.7|71558.3|71540.2|71519.8|71502.7|736
1669393800000|2022-11-25 16:30:00|71546.4|71531.4|71533.6|71518.6|71571.5|71553.9|71530.1|71515.1|827
1669394100000|2022-11-25 16:35:00|71532.9|71517.9|71530.1|71515.1|71556.6|71539.4|71524.3|71506.5|721
1669394400000|2022-11-25 16:40:00|71530.2|71515.2|71520.6|71505.6|71550.8|71530.8|71518.6|71502.4|687
1669394700000|2022-11-25 16:45:00|71520|71505|71473.1|71458.1|71523.2|71506.8|71454.4|71436.1|757
1669395000000|2022-11-25 16:50:00|71473.3|71458.3|71492.6|71477.6|71499.5|71483|71469.2|71454.2|651
1669395300000|2022-11-25 16:55:00|71492.7|71477.7|71505.3|71485.3|71506.4|71489.8|71480.4|71465.2|641
1669395600000|2022-11-25 17:00:00|71503.4|71488.4|71518.8|71503.8|71520.2|71503.8|71488.9|71473.3|557
1669395900000|2022-11-25 17:05:00|71521.2|71501.2|71468.7|71453.7|71522.1|71507.1|71464|71449|594
1669396200000|2022-11-25 17:10:00|71468.8|71453.8|71469|71449|71480.4|71462.7|71448.4|71430.7|699
1669396500000|2022-11-25 17:15:00|71469.1|71449.1|71498.2|71483.2|71503.6|71486.7|71459.8|71441.2|622
1669396800000|2022-11-25 17:20:00|71498.3|71483.3|71489.2|71469.2|71506.6|71489.1|71473.3|71455|473
1669397100000|2022-11-25 17:25:00|71489.3|71469.3|71466.5|71446.5|71489.9|71469.9|71461.9|71445.3|532
1669397400000|2022-11-25 17:30:00|71466.3|71446.3|71480.9|71460.9|71487.9|71471.7|71446.7|71431.7|486
1669397700000|2022-11-25 17:35:00|71477.6|71462.6|71478.4|71458.4|71489.6|71471.1|71466.5|71451.1|572
1669398000000|2022-11-25 17:40:00|71476|71461|71491.6|71476.6|71498.7|71483.7|71471.1|71453.9|516
1669398300000|2022-11-25 17:45:00|71489.9|71474.9|71499.4|71484.4|71510.2|71495.1|71488.9|71473.9|487
1669398600000|2022-11-25 17:50:00|71499.5|71484.5|71490.1|71470.1|71511.3|71492.2|71482.9|71465.1|490
1669398900000|2022-11-25 17:55:00|71490.2|71470.2|71471|71456|71502.5|71484.6|71465.4|71448.9|573
1669399200000|2022-11-25 18:00:00|71469.9|71454.9|71507.4|71492.4|71534.8|71516.8|71469.8|71454.8|655
1669399500000|2022-11-25 18:05:00|71509.7|71494.7|71521.5|71506.5|71526.1|71510|71503.4|71486.3|390
1669399800000|2022-11-25 18:10:00|71520.9|71505.9|71503.7|71488.7|71524.6|71506.4|71491.6|71474.6|456
1669400100000|2022-11-25 18:15:00|71503.6|71488.6|71504.4|71489.4|71514.9|71494.9|71500.4|71480.9|319
1669400400000|2022-11-25 18:20:00|71504.3|71489.3|71507.7|71487.7|71509.7|71491.9|71500.8|71483.6|242
1669400700000|2022-11-25 18:25:00|71507.8|71487.8|71498.9|71478.9|71509|71490.9|71496.1|71478.2|204
1669401000000|2022-11-25 18:30:00|71499.3|71479.3|71499.2|71479.2|71504.2|71484.2|71494.4|71478.2|160
1669401300000|2022-11-25 18:35:00|71495.1|71480.1|71487.3|71467.3|71498.6|71480.7|71486.6|71466.6|78
1669401600000|2022-11-25 18:40:00|71487.1|71467.1|71501.2|71481.2|71505.2|71485.2|71476.1|71456.1|620
1669401900000|2022-11-25 18:45:00|71501.3|71481.3|71512.6|71475.8|71528.1|71504.4|71496.9|71450.6|848
1669402200000|2022-11-25 18:50:00|71514.7|71476.2|71485.8|71463.7|71529.4|71502.7|71485.8|71462.9|773
1669402500000|2022-11-25 18:55:00|71488.7|71463.6|71502.1|71482.1|71528|71507.4|71488.7|71463.6|592
1669402800000|2022-11-25 19:00:00|71501.8|71481.8|71516.3|71481.7|71530|71498.4|71496.6|71459.5|927
1669403100000|2022-11-25 19:05:00|71514.9|71481.2|71513.3|71492.4|71526.4|71500.2|71501.2|71458.7|922
1669403400000|2022-11-25 19:10:00|71512.8|71492.8|71504.1|71466|71528.1|71494.7|71491.1|71443.5|777
1669403700000|2022-11-25 19:15:00|71503.8|71466.2|71477.7|71443.8|71509.4|71471.1|71476.3|71441.4|580
1669404000000|2022-11-25 19:20:00|71478.4|71443.6|71483.7|71440.7|71508.1|71465.2|71461.1|71431.7|744
1669404300000|2022-11-25 19:25:00|71484|71440.2|71489.1|71441.7|71503.3|71450.9|71457.7|71427.3|906
1669404600000|2022-11-25 19:30:00|71489.4|71442|71483.6|71442.6|71503.3|71449.1|71458.9|71428.8|779
1669404900000|2022-11-25 19:35:00|71485.2|71442|71474.2|71448.7|71498.1|71451.4|71468.5|71434.2|476
1669405200000|2022-11-25 19:40:00|71473.8|71448.3|71461.2|71441.2|71475.8|71450.3|71459.9|71439.9|456
1669405500000|2022-11-25 19:45:00|71461.1|71441.1|71464.3|71444.3|71470|71450|71458.9|71438.9|325
1669405800000|2022-11-25 19:50:00|71464.4|71444.4|71468.4|71448.4|71469.8|71449.8|71464|71444|165
1669406100000|2022-11-25 19:55:00|71467.8|71447.8|71434|71411.1|71475.8|71450.5|71413.4|71393.1|502
1669406400000|2022-11-25 20:00:00|71433.9|71411|71466.3|71398.8|71477.4|71432.4|71424.1|71391.5|705
1669406700000|2022-11-25 20:05:00|71467.2|71398.1|71453.1|71401.9|71469.6|71413.2|71431.5|71394|712
1669407000000|2022-11-25 20:10:00|71452.4|71401.1|71436.3|71410.3|71457|71422.1|71422.1|71396.4|543
1669407300000|2022-11-25 20:15:00|71436|71410.9|71430.1|71410.1|71438.9|71412.9|71429.1|71405.9|280
1669407600000|2022-11-25 20:20:00|71430|71410|71427.3|71407.3|71431.1|71411.2|71425.5|71407.3|269
1669407900000|2022-11-25 20:25:00|71427.2|71407.2|71426|71403.2|71428.3|71408.3|71424.3|71403|160
1669408200000|2022-11-25 20:30:00|71426.1|71403.3|71416.8|71396.8|71427.7|71407.6|71416.8|71395.4|277
1669408500000|2022-11-25 20:35:00|71416.3|71396.3|71424|71404|71432.3|71408.9|71414.7|71393.5|253
1669408800000|2022-11-25 20:40:00|71423.9|71403.9|71438.7|71402.2|71443.9|71415.7|71421.3|71400.9|406
1669409100000|2022-11-25 20:45:00|71437.6|71402.6|71433.2|71408.4|71440.9|71415.2|71425.9|71399.3|484
1669409400000|2022-11-25 20:50:00|71431.1|71407.4|71434.2|71414.2|71436|71415.1|71424.3|71399|386
1669409700000|2022-11-25 20:55:00|71433.4|71413.4|71453.3|71433.3|71453.6|71433.6|71433.1|71413.1|432
1669410000000|2022-11-25 21:00:00|71452.6|71432.6|71452.7|71432.7|71456.5|71436.5|71445.6|71425.6|507
1669410300000|2022-11-25 21:05:00|71452.6|71432.6|71458.5|71438.5|71462.6|71442.6|71451.7|71431.7|245
1669410600000|2022-11-25 21:10:00|71458.9|71438.9|71458.8|71438.8|71460.2|71440.2|71455.2|71435.2|211
1669410900000|2022-11-25 21:15:00|71458.5|71438.5|71442|71422|71459.7|71439.7|71439.4|71419.4|302
1669411200000|2022-11-25 21:20:00|71444.1|71424.1|71441.2|71421.2|71445.6|71425.6|71438.1|71418.1|335
1669411500000|2022-11-25 21:25:00|71439.8|71419.8|71443.6|71423.6|71445.7|71425.7|71438.3|71418.3|203
1669411800000|2022-11-25 21:30:00|71443.5|71423.5|71475.2|71455.2|71508.7|71455.4|71442.4|71408.2|217
1669412100000|2022-11-25 21:35:00|71475.3|71455.3|71502.2|71432.6|71511.5|71464.5|71473.2|71411.9|110
1669412400000|2022-11-25 21:40:00|71502.5|71432.9|71598.1|71522.2|71608|71536|71491|71419.7|316
1669412700000|2022-11-25 21:45:00|71598.3|71522.4|71550.5|71451.5|71611.6|71522.4|71522.6|71424.1|283
1669413000000|2022-11-25 21:50:00|71550.6|71456|71591.2|71492.2|71652.9|71555.9|71545.2|71446.2|256
1669413300000|2022-11-25 21:55:00|71583|71484|71611.3|71512.3|71749.4|71650.4|71549.3|71450.3|103
1669582800000|2022-11-27 21:00:00|71633.7|71548.8|71637.9|71529.5|71648.9|71550.9|71622|71524.7|21
1669583100000|2022-11-27 21:05:00|71629.6|71526.1|71631.8|71530.2|71638.3|71530.2|71608.2|71522.5|9
1669583400000|2022-11-27 21:10:00|71631.7|71542.6|71614.2|71584.2|71645.2|71587.4|71614.2|71542.6|7
1669583700000|2022-11-27 21:15:00|71614.5|71584.5|71612.8|71582.8|71634.7|71584.5|71612.8|71560.5|4
1669584000000|2022-11-27 21:20:00|71641|71551.6|71616.6|71586.6|71641|71587.2|71614.2|71551.6|6
1669584300000|2022-11-27 21:25:00|71761.5|71647.5|71616.6|71586.6|71761.5|71647.5|71616.6|71586.6|2
1669584600000|2022-11-27 21:30:00|71655.1|71573.6|71627.3|71597.3|71655.1|71607|71627.3|71568.1|6
1669584900000|2022-11-27 21:35:00|71664.3|71561.8|71657.4|71627.4|71664.3|71627.4|71643.4|71561.8|10
1669585200000|2022-11-27 21:40:00|71656.4|71626.4|71665.4|71635.4|71666.4|71636.4|71656.4|71626.4|14
1669585500000|2022-11-27 21:45:00|71680.4|71650.4|71687.1|71657.1|71702.9|71661.6|71670.4|71621.2|36
1669585800000|2022-11-27 21:50:00|71702.6|71672.6|71717.2|71687.2|71722|71692|71699.3|71669.3|48
1669586100000|2022-11-27 21:55:00|71719.2|71689.2|71706.1|71676.1|71727.7|71697.7|71695.1|71665.1|54
1669586400000|2022-11-27 22:00:00|71705.9|71675.9|71696.9|71673.2|71750|71689.3|71668|71641.3|79
1669586700000|2022-11-27 22:05:00|71696.1|71676.1|71664.5|71644.5|71699.5|71678.8|71661.8|71626.8|78
1669587000000|2022-11-27 22:10:00|71664.4|71644.4|71682.2|71647.7|71689.3|71658.8|71661.8|71632.5|37
1669587300000|2022-11-27 22:15:00|71673.6|71653.6|71677.8|71657.8|71702.8|71673.5|71671.5|71643.5|23
1669587600000|2022-11-27 22:20:00|71702.8|71643.5|71689|71644.2|71702.8|71659.9|71677.8|71643.5|13
1669587900000|2022-11-27 22:25:00|71679.7|71647.6|71686.7|71666.7|71689|71666.7|71674.3|71647.6|18
1669588200000|2022-11-27 22:30:00|71686.8|71666.8|71668.4|71635.3|71742.2|71692.6|71657.9|71620.7|233
1669588500000|2022-11-27 22:35:00|71662.2|71642.2|71661|71641|71675.1|71646.7|71655.2|71610.3|118
1669588800000|2022-11-27 22:40:00|71661.2|71641.2|71687|71667|71740.1|71688|71656.9|71611.1|157
1669589100000|2022-11-27 22:45:00|71686.2|71666.2|71672.6|71634|71690.7|71670.7|71664.2|71632|109
1669589400000|2022-11-27 22:50:00|71672.8|71634.3|71680.8|71647.9|71695.7|71653|71653.8|71623.3|285
1669589700000|2022-11-27 22:55:00|71680.1|71647.2|71680.5|71648.5|71695.7|71656.1|71663.9|71639.4|303
1669590000000|2022-11-27 23:00:00|71680.3|71648.8|71675.6|71655.6|71693.2|71672.1|71653.1|71635.9|359
1669590300000|2022-11-27 23:05:00|71675.7|71655.7|71676.4|71656.4|71677.4|71657.4|71654.7|71637|233
1669590600000|2022-11-27 23:10:00|71676|71656|71671.5|71651.5|71679.5|71661.6|71646.4|71626.4|327
1669590900000|2022-11-27 23:15:00|71672|71652|71667.8|71647.8|71675.3|71655.3|71651.7|71631.7|311
1669591200000|2022-11-27 23:20:00|71667.5|71647.5|71701|71681|71701.2|71681.2|71662.4|71642.4|315
1669591500000|2022-11-27 23:25:00|71701.1|71681.1|71713.2|71693.2|71714.3|71694.3|71691.5|71671.5|332
1669591800000|2022-11-27 23:30:00|71713.4|71693.4|71725.5|71705.5|71733.5|71713.5|71705.8|71685.8|395
1669592100000|2022-11-27 23:35:00|71725.4|71705.4|71732|71712|71744.6|71724.6|71722.9|71702.9|379
1669592400000|2022-11-27 23:40:00|71731.7|71711.7|71743.3|71723.3|71743.4|71723.4|71728.1|71708.1|407
1669592700000|2022-11-27 23:45:00|71743.5|71723.5|71720|71705|71751.1|71731.1|71719.3|71701.9|453
1669593000000|2022-11-27 23:50:00|71720.1|71705.1|71724|71704|71727|71708.2|71714.2|71694.2|479
1669593300000|2022-11-27 23:55:00|71724.3|71704.3|71742.2|71722.2|71752.5|71732.5|71724.1|71704.1|443
1669593600000|2022-11-28 00:00:00|71742|71722|71692|71677|71753.1|71733.1|71674.3|71654.3|627
1669593900000|2022-11-28 00:05:00|71691.7|71676.7|71675.1|71655.1|71699.2|71682.4|71670.9|71653.8|525
1669594200000|2022-11-28 00:10:00|71676.4|71656.4|71688.4|71673.4|71699.4|71681.7|71673.4|71656.4|565
1669594500000|2022-11-28 00:15:00|71688|71673|71676|71656|71688.7|71673|71666.7|71650.2|418
1669594800000|2022-11-28 00:20:00|71675.7|71655.7|71668.6|71648.6|71678.2|71661.8|71660.1|71642.6|495
1669595100000|2022-11-28 00:25:00|71668.5|71648.5|71633.6|71613.6|71670.7|71650.7|71628.7|71608.7|555
1669595400000|2022-11-28 00:30:00|71633.3|71613.3|71655.4|71635.4|71655.4|71636.9|71625.8|71608.3|631
1669595700000|2022-11-28 00:35:00|71655.1|71635.1|71656.9|71636.9|71670.5|71653.4|71649.2|71630.7|553
1669596000000|2022-11-28 00:40:00|71655.2|71635.2|71629.3|71609.3|71663.7|71645.9|71624.5|71607.4|627
1669596300000|2022-11-28 00:45:00|71629|71609|71634|71614|71639.4|71622|71623.1|71606.6|582
1669596600000|2022-11-28 00:50:00|71633.8|71613.8|71661.6|71641.6|71670.8|71654.5|71626.4|71607|583
1669596900000|2022-11-28 00:55:00|71663.9|71643.9|71662|71647|71672.7|71654.3|71651.7|71633.1|566
1669597200000|2022-11-28 01:00:00|71661.6|71646.6|71652|71637|71678.7|71661.8|71647|71628.8|611
1669597500000|2022-11-28 01:05:00|71651.8|71636.8|71693.7|71673.7|71711.1|71693|71651.3|71635.8|698
1669597800000|2022-11-28 01:10:00|71694.1|71674.1|71727.4|71707.4|71727.6|71707.6|71687.3|71671.2|590
1669598100000|2022-11-28 01:15:00|71727.3|71707.3|71731.1|71711.1|71736.6|71716.6|71704.5|71684.5|673
1669598400000|2022-11-28 01:20:00|71731.5|71711.5|71748.3|71728.3|71752.8|71732.9|71726.6|71706.6|617
1669598700000|2022-11-28 01:25:00|71747.3|71727.3|71767.8|71747.8|71769.8|71753|71739.5|71719.5|585
1669599000000|2022-11-28 01:30:00|71768|71748|71815.6|71795.6|71815.6|71795.6|71767.6|71747.6|646
1669599300000|2022-11-28 01:35:00|71815.3|71795.3|71884.9|71864.9|71901.4|71881.4|71815.2|71795.2|795
1669599600000|2022-11-28 01:40:00|71885.1|71865.1|71902.9|71882.9|71917.9|71899|71858.5|71838.5|661
1669599900000|2022-11-28 01:45:00|71902.8|71882.8|71900.4|71880.4|71921.6|71904.1|71895.8|71875.8|649
1669600200000|2022-11-28 01:50:00|71900.5|71880.5|71899|71884|71922.4|71904.5|71891|71873.8|575
1669600500000|2022-11-28 01:55:00|71898.9|71883.9|71873.1|71853.1|71901.1|71883.9|71867.4|71849.5|541
1669600800000|2022-11-28 02:00:00|71872.6|71852.6|71895.9|71875.9|71901|71881.1|71870.8|71850.8|635
1669601100000|2022-11-28 02:05:00|71895.8|71875.8|71902.8|71882.8|71907.4|71888.9|71884.7|71867|578
1669601400000|2022-11-28 02:10:00|71903|71883|71847.7|71827.7|71906.5|71888.8|71846.3|71826.3|590
1669601700000|2022-11-28 02:15:00|71848.2|71828.2|71819|71804|71848.6|71828.6|71802.7|71783.3|641
1669602000000|2022-11-28 02:20:00|71822.3|71802.3|71821.6|71801.6|71841.6|71821.8|71816.6|71797.4|668
1669602300000|2022-11-28 02:25:00|71821.1|71801.1|71842.5|71822.5|71854.9|71834.9|71806.1|71788.6|606
1669602600000|2022-11-28 02:30:00|71842|71822|71811.7|71791.7|71842|71822|71800.1|71781|592
1669602900000|2022-11-28 02:35:00|71811.2|71791.2|71785|71765|71819.6|71801.4|71779.3|71762.2|609
1669603200000|2022-11-28 02:40:00|71785.1|71765.1|71773.4|71753.4|71800.9|71780.9|71768.9|71751|502
1669603500000|2022-11-28 02:45:00|71772.2|71752.2|71774.9|71759.9|71793.8|71769.9|71755.7|71736.4|601
1669603800000|2022-11-28 02:50:00|71774.5|71759.5|71794.2|71774.2|71796.5|71778.7|71759.3|71741|516
1669604100000|2022-11-28 02:55:00|71793.2|71773.2|71785.4|71765.4|71796.2|71779.8|71769.8|71749.8|552
1669604400000|2022-11-28 03:00:00|71785.5|71765.5|71792.9|71772.9|71802.4|71783.1|71779.7|71761.5|473
1669604700000|2022-11-28 03:05:00|71792.7|71772.7|71817.4|71802.4|71818.9|71802.4|71789.2|71769.8|372
1669605000000|2022-11-28 03:10:00|71816.5|71801.5|71827.1|71807.1|71837.4|71818.4|71810|71790|475
1669605300000|2022-11-28 03:15:00|71827|71807|71815.2|71795.2|71830.3|71811.3|71810.2|71790.2|456
1669605600000|2022-11-28 03:20:00|71815.4|71795.4|71825.1|71810.1|71828.6|71810.7|71807.6|71790.4|450
1669605900000|2022-11-28 03:25:00|71827.2|71807.2|71837.9|71817.9|71843.2|71825.6|71825|71807.2|357
1669606200000|2022-11-28 03:30:00|71838.6|71818.6|71838.4|71818.4|71845.3|71825.6|71833.3|71814.6|390
1669606500000|2022-11-28 03:35:00|71838.7|71818.7|71845|71825|71854|71834.5|71833.8|71816.7|427
1669606800000|2022-11-28 03:40:00|71845.1|71825.1|71828.4|71808.4|71845.1|71825.1|71819.2|71801|416
1669607100000|2022-11-28 03:45:00|71828.7|71808.7|71832.7|71812.7|71834.7|71815.6|71817.1|71799.8|378
1669607400000|2022-11-28 03:50:00|71832.4|71812.4|71840.3|71820.3|71850.9|71831.2|71831|71811|460
1669607700000|2022-11-28 03:55:00|71840.4|71820.4|71826.6|71806.6|71846.2|71829|71818.1|71798.1|501
1669608000000|2022-11-28 04:00:00|71826.8|71806.8|71816.4|71801.4|71831|71811.4|71812|71792|456
1669608300000|2022-11-28 04:05:00|71815.6|71800.6|71834.5|71814.5|71837.7|71819.6|71811.1|71791.1|388
1669608600000|2022-11-28 04:10:00|71834.4|71814.4|71829.5|71809.5|71851.5|71832.2|71827.8|71807.8|350
1669608900000|2022-11-28 04:15:00|71829.7|71809.7|71824.9|71804.9|71829.7|71809.9|71812.1|71792.1|340
1669609200000|2022-11-28 04:20:00|71824.5|71804.5|71793.5|71778.5|71824.6|71806.9|71793.5|71773.6|402
1669609500000|2022-11-28 04:25:00|71791|71771|71796.5|71776.5|71814|71794.1|71791|71771|454
1669609800000|2022-11-28 04:30:00|71796.9|71776.9|71810.7|71790.7|71814.2|71798.3|71791.8|71771.8|388
1669610100000|2022-11-28 04:35:00|71812.1|71792.1|71808.2|71788.2|71815.1|71796.9|71803.5|71786|353
1669610400000|2022-11-28 04:40:00|71808.1|71788.1|71795.9|71775.9|71813.1|71793.1|71782.6|71765.1|494
1669610700000|2022-11-28 04:45:00|71795.3|71775.3|71795.6|71775.6|71812.7|71795.2|71791.2|71773.4|492
1669611000000|2022-11-28 04:50:00|71795.5|71775.5|71791.1|71771.1|71800.7|71781.9|71787.2|71767.2|506
1669611300000|2022-11-28 04:55:00|71791.5|71771.5|71778.3|71758.3|71791.5|71771.5|71768|71752.1|350
1669611600000|2022-11-28 05:00:00|71778.4|71758.4|71810.3|71790.3|71813.9|71795.6|71776.2|71758|433
1669611900000|2022-11-28 05:05:00|71810.7|71790.7|71812.1|71792.1|71838.7|71818.7|71808.4|71790.1|554
1669612200000|2022-11-28 05:10:00|71813.8|71793.8|71800.9|71780.9|71814.2|71796.1|71786.9|71769.1|562
1669612500000|2022-11-28 05:15:00|71801.4|71781.4|71839.8|71819.8|71841.9|71821.9|71797.1|71777.8|514
1669612800000|2022-11-28 05:20:00|71839.4|71819.4|71834.4|71814.4|71846.9|71826.9|71826.1|71806.1|503
1669613100000|2022-11-28 05:25:00|71834.5|71814.5|71857.6|71837.6|71860.4|71843.7|71829.3|71809.3|467
1669613400000|2022-11-28 05:30:00|71857.9|71837.9|71840.2|71820.2|71869|71851.9|71832.7|71812.7|508
1669613700000|2022-11-28 05:35:00|71842.1|71822.1|71845.2|71830.2|71849.9|71831.4|71834.6|71814.6|353
1669614000000|2022-11-28 05:40:00|71845|71830|71836.3|71816.3|71845|71830|71822.7|71803.3|486
1669614300000|2022-11-28 05:45:00|71836.7|71816.7|71868.4|71848.4|71873.4|71853.4|71835.8|71816.7|483
1669614600000|2022-11-28 05:50:00|71868.3|71848.3|71874.5|71854.5|71878.3|71861.4|71854.3|71836.1|534
1669614900000|2022-11-28 05:55:00|71875.4|71855.4|71855|71835|71882.7|71864.7|71847.9|71831|543
1669615200000|2022-11-28 06:00:00|71854.9|71834.9|71831.5|71816.5|71873.7|71853.7|71825.5|71807.6|665
1669615500000|2022-11-28 06:05:00|71831.8|71816.8|71818.7|71798.7|71851.4|71833.7|71813.4|71797.3|573
1669615800000|2022-11-28 06:10:00|71819.7|71799.7|71812.7|71792.7|71836.3|71818.2|71809.3|71790.9|652
1669616100000|2022-11-28 06:15:00|71812.6|71792.6|71793.5|71773.5|71822.9|71803.6|71790|71771.3|540
1669616400000|2022-11-28 06:20:00|71793.7|71773.7|71784.6|71764.6|71806.2|71787.4|71778|71760.8|513
1669616700000|2022-11-28 06:25:00|71784.4|71764.4|71787.6|71767.6|71798.6|71779.2|71765.1|71746.1|562
1669617000000|2022-11-28 06:30:00|71787.9|71767.9|71749.9|71734.9|71788.5|71768.5|71748.9|71732.6|487
1669617300000|2022-11-28 06:35:00|71751.1|71736.1|71739.3|71719.3|71764.2|71747.1|71731.3|71711.3|462
1669617600000|2022-11-28 06:40:00|71740.4|71720.4|71711.7|71691.7|71747.2|71729|71711.7|71691.7|488
1669617900000|2022-11-28 06:45:00|71708.9|71688.9|71696.5|71676.5|71721.8|71704.4|71691.1|71671.7|588
1669618200000|2022-11-28 06:50:00|71698.5|71678.5|71698.5|71678.5|71705.6|71687.8|71685.5|71668.1|497
1669618500000|2022-11-28 06:55:00|71699.6|71679.6|71713.2|71693.2|71724.4|71706.6|71696.2|71678.6|632
1669618800000|2022-11-28 07:00:00|71713.3|71693.3|71659.3|71639.3|71723|71703|71643.2|71623.2|742
1669619100000|2022-11-28 07:05:00|71662.5|71642.5|71665.9|71645.9|71680.4|71662|71652.2|71634.3|724
1669619400000|2022-11-28 07:10:00|71666|71646|71646|71631|71678.3|71661|71632.5|71617.5|748
1669619700000|2022-11-28 07:15:00|71645.2|71630.2|71639.5|71624.5|71664.2|71648.2|71625.3|71610.3|662
1669620000000|2022-11-28 07:20:00|71639.4|71624.4|71645.3|71630.3|71653.3|71638.3|71625.7|71609.2|598
1669620300000|2022-11-28 07:25:00|71645.1|71630.1|71680.6|71665.6|71682|71665.6|71644.5|71628.3|703
1669620600000|2022-11-28 07:30:00|71680.7|71665.7|71703.1|71688.1|71712.3|71696.5|71678.5|71663|673
1669620900000|2022-11-28 07:35:00|71705.1|71685.1|71710.2|71695.2|71715.6|71698.4|71691.3|71673.2|746
1669621200000|2022-11-28 07:40:00|71709.9|71694.9|71671.7|71651.7|71716.4|71698.9|71660.5|71645.5|708
1669621500000|2022-11-28 07:45:00|71669.3|71654.3|71643.4|71628.4|71679.1|71662.3|71643.4|71628.4|699
1669621800000|2022-11-28 07:50:00|71643.9|71628.9|71651.3|71636.3|71654.7|71639.7|71614.2|71597.7|691
1669622100000|2022-11-28 07:55:00|71651.9|71636.9|71692.3|71677.3|71698.7|71683.7|71622.9|71607.9|819
1669622400000|2022-11-28 08:00:00|71691.9|71676.9|71653.8|71633.8|71738.2|71723.2|71645.5|71630.5|936
1669622700000|2022-11-28 08:05:00|71650.3|71635.3|71555.2|71535.2|71655.5|71637.5|71546.5|71531.5|919
1669623000000|2022-11-28 08:10:00|71554.5|71539.5|71584.8|71564.8|71593|71575.8|71542.2|71523.7|856
1669623300000|2022-11-28 08:15:00|71582.6|71567.6|71571.3|71556.3|71592.3|71577.1|71564.6|71547.3|752
1669623600000|2022-11-28 08:20:00|71571.4|71556.4|71524|71509|71583.1|71565.2|71523.6|71505.8|790
1669623900000|2022-11-28 08:25:00|71526.3|71511.3|71468.2|71453.2|71530.2|71513.9|71454.4|71434.5|864
1669624200000|2022-11-28 08:30:00|71468.1|71453.1|71376.9|71361.9|71475.3|71459.4|71368.7|71348.7|894
1669624500000|2022-11-28 08:35:00|71377.9|71362.9|71319.7|71304.7|71393.7|71377.5|71292.4|71274.9|957
1669624800000|2022-11-28 08:40:00|71320.4|71300.4|71301.7|71286.7|71337.6|71319.8|71279.3|71259.3|905
1669625100000|2022-11-28 08:45:00|71302.6|71287.6|71352.1|71332.1|71360.1|71341.5|71301.7|71284.9|855
1669625400000|2022-11-28 08:50:00|71352.2|71332.2|71258.3|71243.3|71352.4|71333.2|71256|71236.2|835
1669625700000|2022-11-28 08:55:00|71257.9|71242.9|71245.9|71225.9|71297.3|71278.6|71235.6|71215.6|891
1669626000000|2022-11-28 09:00:00|71246.8|71226.8|71272.2|71257.2|71282.5|71263.9|71243.5|71225|947
1669626300000|2022-11-28 09:05:00|71272|71257|71225.4|71210.4|71287.2|71272.2|71217.4|71198.4|900
1669626600000|2022-11-28 09:10:00|71225.5|71210.5|71202.7|71187.7|71233.5|71216.2|71189.4|71172.4|839
1669626900000|2022-11-28 09:15:00|71201.5|71186.5|71135.7|71115.7|71209.6|71194.6|71132.8|71115.7|740
1669627200000|2022-11-28 09:20:00|71136.4|71116.4|71173.3|71158.3|71185.3|71168.3|71125.6|71109.2|840
1669627500000|2022-11-28 09:25:00|71172.9|71157.9|71183.8|71168.8|71218.8|71202.6|71172.9|71157.9|778
1669627800000|2022-11-28 09:30:00|71184.4|71169.4|71212|71197|71215.8|71200.8|71167.6|71149|803
1669628100000|2022-11-28 09:35:00|71212.2|71197.2|71164.3|71149.3|71219.9|71204.9|71151.5|71134|789
1669628400000|2022-11-28 09:40:00|71165.3|71150.3|71153.1|71138.1|71170|71151.7|71142.8|71127.8|729
1669628700000|2022-11-28 09:45:00|71154.1|71139.1|71211.5|71196.5|71226.5|71210.4|71150|71135|743
1669629000000|2022-11-28 09:50:00|71210.4|71195.4|71184.3|71169.3|71215.5|71198.8|71172|71157|730
1669629300000|2022-11-28 09:55:00|71183.7|71168.7|71186|71171|71212|71197|71153.8|71137.4|835
1669629600000|2022-11-28 10:00:00|71184.6|71169.6|71206|71191|71229.4|71211.7|71169.3|71154.3|784
1669629900000|2022-11-28 10:05:00|71210.1|71190.1|71190|71175|71248.2|71228.9|71189.4|71174.4|792
1669630200000|2022-11-28 10:10:00|71189.1|71174.1|71127.6|71112.6|71198.6|71181.9|71123.3|71105|757
1669630500000|2022-11-28 10:15:00|71126.9|71111.9|71080.3|71065.3|71152.8|71137.8|71068.4|71053.2|839
1669630800000|2022-11-28 10:20:00|71081.6|71066.6|71016|71001|71085.9|71068.6|71008.7|70993.7|810
1669631100000|2022-11-28 10:25:00|71016.1|71001.1|71012.9|70992.9|71019.2|71003.3|70975.4|70956.4|837
1669631400000|2022-11-28 10:30:00|71010.4|70995.4|71028.4|71008.4|71041.8|71026|71005.3|70989.7|746
1669631700000|2022-11-28 10:35:00|71028.3|71008.3|71025.5|71010.5|71046.4|71030.8|71020.6|71005.6|753
1669632000000|2022-11-28 10:40:00|71024.9|71009.9|70981.8|70966.8|71030.1|71013.7|70954.2|70936|778
1669632300000|2022-11-28 10:45:00|70980|70965|71026|71011|71027.8|71011.5|70980|70963.1|749
1669632600000|2022-11-28 10:50:00|71028.5|71008.5|71000.2|70985.2|71030.2|71015.2|70996.6|70980.6|779
1669632900000|2022-11-28 10:55:00|71000.3|70985.3|71011.8|70991.8|71029.3|71013|70996.8|70978.7|672
1669633200000|2022-11-28 11:00:00|71010.4|70990.4|70906.6|70891.6|71021.9|71003|70892.7|70872.7|824
1669633500000|2022-11-28 11:05:00|70906.3|70891.3|70932.9|70917.9|70934.9|70917.9|70879.8|70861|698
1669633800000|2022-11-28 11:10:00|70932.7|70917.7|70875.7|70860.7|70936.1|70918.8|70867.9|70852.6|789
1669634100000|2022-11-28 11:15:00|70876|70861|70933.3|70913.3|70957.9|70937.9|70872.4|70854.9|777
1669634400000|2022-11-28 11:20:00|70933.4|70913.4|70925.2|70910.2|70941.4|70921.4|70891.6|70875.6|726
1669634700000|2022-11-28 11:25:00|70924.3|70909.3|70920.8|70905.8|70940.2|70924.1|70901.1|70886.1|666
1669635000000|2022-11-28 11:30:00|70918.6|70903.6|70858.3|70838.3|70931.8|70915.6|70853.7|70838.3|708
1669635300000|2022-11-28 11:35:00|70858.2|70838.2|70918.5|70903.5|70969.1|70951.3|70854.2|70838.2|838
1669635600000|2022-11-28 11:40:00|70919.6|70904.6|70959.9|70944.9|70979.2|70962.1|70918.2|70900|788
1669635900000|2022-11-28 11:45:00|70959.5|70944.5|70982.2|70962.2|71016.3|71001.3|70957.9|70940.2|819
1669636200000|2022-11-28 11:50:00|70977.5|70962.5|71000.4|70985.4|71011.2|70996.2|70961|70943.4|735
1669636500000|2022-11-28 11:55:00|71000.2|70985.2|71013.1|70998.1|71022.8|71006.9|70991.9|70973.8|801
1669636800000|2022-11-28 12:00:00|71006.2|70991.2|71094.2|71079.2|71112.3|71092.3|70994|70979|806
1669637100000|2022-11-28 12:05:00|71088.7|71073.7|71079.4|71064.4|71113.6|71096.8|71067.2|71048.1|809
1669637400000|2022-11-28 12:10:00|71082.5|71062.5|71053.3|71038.3|71087.6|71070.4|71045.8|71029|775
1669637700000|2022-11-28 12:15:00|71052.9|71037.9|71091.5|71071.5|71093.9|71075.6|71040.2|71024|764
1669638000000|2022-11-28 12:20:00|71091.2|71071.2|71039.1|71024.1|71093.5|71076.8|71035.5|71020.5|802
1669638300000|2022-11-28 12:25:00|71039.2|71024.2|71053.9|71038.9|71067.9|71052.9|71032.1|71017.1|801
1669638600000|2022-11-28 12:30:00|71054|71039|71014.6|70999.6|71068|71053|71013.5|70997.6|778
1669638900000|2022-11-28 12:35:00|71015.6|71000.6|71060.2|71040.2|71060.9|71045.9|71015.6|70998.9|688
1669639200000|2022-11-28 12:40:00|71060.5|71040.5|71050.7|71035.7|71067.1|71050|71049.9|71032.9|644
1669639500000|2022-11-28 12:45:00|71050.3|71035.3|71039.2|71024.2|71060.1|71042.2|71018.3|71001.1|738
1669639800000|2022-11-28 12:50:00|71041.2|71026.2|71016.5|70996.5|71048.8|71033.1|71015.3|70996.5|773
1669640100000|2022-11-28 12:55:00|71015.5|71000.5|71016.5|71001.5|71030.4|71013.4|70985.8|70969.1|824
1669640400000|2022-11-28 13:00:00|71014.9|70999.9|71006.7|70991.7|71041.6|71026.6|70989.9|70971.8|812
1669640700000|2022-11-28 13:05:00|71007.1|70992.1|71042.2|71027.2|71055.8|71039.8|71003.9|70986|802
1669641000000|2022-11-28 13:10:00|71043.6|71028.6|71082.3|71067.3|71092|71076.5|71022.5|71005.4|823
1669641300000|2022-11-28 13:15:00|71084.4|71064.4|71157.2|71142.2|71163.6|71148.6|71082.4|71064.4|863
1669641600000|2022-11-28 13:20:00|71157.8|71142.8|71180.9|71165.9|71212.1|71195.2|71154.1|71139.1|886
1669641900000|2022-11-28 13:25:00|71180.8|71165.8|71179|71164|71193.7|71176.6|71146.2|71131.2|818
1669642200000|2022-11-28 13:30:00|71179.5|71164.5|71171|71156|71192.2|71177.2|71158.7|71143.7|790
1669642500000|2022-11-28 13:35:00|71172|71157|71147.4|71132.4|71196.9|71181.6|71135.4|71120.4|819
1669642800000|2022-11-28 13:40:00|71146.5|71131.5|71137.6|71117.6|71172.5|71157.5|71132.7|71116.4|797
1669643100000|2022-11-28 13:45:00|71137.4|71117.4|71116.3|71101.3|71137.4|71121.7|71100.2|71085.2|797
1669643400000|2022-11-28 13:50:00|71116.4|71101.4|71097.6|71082.6|71121.5|71106.5|71067.2|71050.1|782
1669643700000|2022-11-28 13:55:00|71098.2|71083.2|71085.6|71065.6|71107.2|71089.9|71063.6|71048.1|774
1669644000000|2022-11-28 14:00:00|71085.7|71065.7|71205.8|71185.8|71207.8|71192.8|71085.5|71065.5|950
1669644300000|2022-11-28 14:05:00|71206.1|71186.1|71193.6|71178.6|71236.2|71216.2|71185.3|71168.8|913
1669644600000|2022-11-28 14:10:00|71193.5|71178.5|71179|71164|71203.6|71185.6|71152.5|71135.1|817
1669644900000|2022-11-28 14:15:00|71179.3|71164.3|71189.7|71174.7|71224.3|71206.5|71176.5|71158.7|760
1669645200000|2022-11-28 14:20:00|71191.9|71171.9|71257.7|71237.7|71265|71249.5|71181.9|71164.5|790
1669645500000|2022-11-28 14:25:00|71257.9|71237.9|71261.7|71246.7|71268.3|71253.3|71230.7|71215.7|766
1669645800000|2022-11-28 14:30:00|71260.8|71245.8|71216.8|71196.8|71260.8|71245.8|71195.1|71179.3|954
1669646100000|2022-11-28 14:35:00|71217|71197|71245.1|71230.1|71248.9|71233.9|71166|71149.4|972
1669646400000|2022-11-28 14:40:00|71245|71230|71276|71261|71296.3|71281.3|71243.4|71228.4|1006
1669646700000|2022-11-28 14:45:00|71277.2|71262.2|71276.3|71261.3|71294.9|71278|71250.8|71233.6|887
1669647000000|2022-11-28 14:50:00|71277|71262|71315.1|71295.1|71329.6|71314.6|71276|71259.1|907
1669647300000|2022-11-28 14:55:00|71310.6|71295.6|71306.6|71291.6|71362.3|71346.6|71301.7|71286.7|884
1669647600000|2022-11-28 15:00:00|71306.3|71291.3|71299.1|71284.1|71360.2|71344.2|71297|71282|960
1669647900000|2022-11-28 15:05:00|71299.6|71284.6|71327.1|71312.1|71342.5|71324.3|71281.8|71266.8|865
1669648200000|2022-11-28 15:10:00|71327.2|71312.2|71301.9|71286.9|71342.4|71327.4|71299.2|71284.2|814
1669648500000|2022-11-28 15:15:00|71301.4|71286.4|71315.9|71300.9|71340.6|71322.9|71284.6|71269.6|790
1669648800000|2022-11-28 15:20:00|71315.7|71300.7|71393.2|71378.2|71406.7|71391.7|71306.6|71291.5|835
1669649100000|2022-11-28 15:25:00|71393.4|71378.4|71432.5|71412.5|71443.6|71428.6|71392.9|71377.9|910
1669649400000|2022-11-28 15:30:00|71432.3|71412.3|71452.1|71437.1|71452.1|71437.1|71385.4|71368.3|884
1669649700000|2022-11-28 15:35:00|71450.8|71435.8|71479.8|71464.8|71485.3|71468.3|71387.5|71372.5|894
1669650000000|2022-11-28 15:40:00|71479.7|71464.7|71481.3|71461.3|71498.9|71482.7|71460.7|71441|898
1669650300000|2022-11-28 15:45:00|71484.6|71464.6|71469.8|71454.8|71503.7|71488.5|71460.9|71444.8|935
1669650600000|2022-11-28 15:50:00|71470|71455|71514.6|71499.6|71562.7|71542.7|71466.9|71450|992
1669650900000|2022-11-28 15:55:00|71511.8|71496.8|71526.3|71511.3|71574.4|71559.4|71511.8|71496.8|1046
1669651200000|2022-11-28 16:00:00|71525.8|71510.8|71576|71561|71602.9|71585.7|71499.4|71484.4|972
1669651500000|2022-11-28 16:05:00|71579.6|71564.6|71557|71542|71607.8|71587.8|71554.3|71538.8|879
1669651800000|2022-11-28 16:10:00|71557.1|71542.1|71577.7|71562.7|71601.8|71586|71554.2|71537|858
1669652100000|2022-11-28 16:15:00|71577.6|71562.6|71617.3|71602.3|71618.1|71603.1|71575.8|71558.8|844
1669652400000|2022-11-28 16:20:00|71618.3|71603.3|71621.1|71606.1|71656.4|71638.4|71601.5|71586.5|867
1669652700000|2022-11-28 16:25:00|71621.2|71606.2|71626.8|71611.8|71650.6|71633.4|71612.1|71595.8|819
1669653000000|2022-11-28 16:30:00|71627|71612|71627.3|71612.3|71674|71659|71619.2|71604|895
1669653300000|2022-11-28 16:35:00|71627.4|71612.4|71629.4|71614.4|71646.6|71630.4|71622.3|71607.3|748
1669653600000|2022-11-28 16:40:00|71629.5|71614.5|71667|71652|71668.7|71653.1|71614|71598.1|752
1669653900000|2022-11-28 16:45:00|71666.1|71651.1|71617.7|71602.7|71674|71657.5|71612.4|71597.4|691
1669654200000|2022-11-28 16:50:00|71617.6|71602.6|71622.4|71607.4|71647.7|71631.4|71617.6|71601.4|679
1669654500000|2022-11-28 16:55:00|71622.2|71607.2|71612.8|71597.8|71636.1|71618.6|71608.9|71592.1|731
1669654800000|2022-11-28 17:00:00|71613.1|71598.1|71664.4|71644.4|71730.7|71710.7|71591.6|71575|858
1669655100000|2022-11-28 17:05:00|71664.3|71644.3|71654.2|71639.2|71673.8|71653.8|71596.8|71576.8|908
1669655400000|2022-11-28 17:10:00|71655.5|71635.5|71688.8|71673.8|71704.5|71686.8|71641.2|71624.6|908
1669655700000|2022-11-28 17:15:00|71689.5|71674.5|71656.1|71641.1|71703.3|71685.8|71653.6|71636.9|866
1669656000000|2022-11-28 17:20:00|71656|71641|71672.3|71652.3|71674.8|71657.8|71637.6|71620.3|761
1669656300000|2022-11-28 17:25:00|71671.9|71651.9|71687.8|71667.8|71692.2|71674.5|71659.3|71644.3|735
1669656600000|2022-11-28 17:30:00|71685.1|71670.1|71657.8|71637.8|71685.1|71670.1|71637.9|71622.9|777
1669656900000|2022-11-28 17:35:00|71656.1|71641.1|71624|71609|71657.9|71641.9|71612.9|71596.5|713
1669657200000|2022-11-28 17:40:00|71623.9|71608.9|71650.6|71635.6|71652.9|71637.9|71617.8|71602.1|687
1669657500000|2022-11-28 17:45:00|71650.5|71635.5|71637.8|71622.8|71651|71636|71628.8|71613.2|674
1669657800000|2022-11-28 17:50:00|71638|71623|71678.7|71663.7|71680.4|71665.4|71631.5|71616.5|577
1669658100000|2022-11-28 17:55:00|71679.9|71664.9|71720.7|71700.7|71720.9|71705.4|71677.8|71662.7|599
1669658400000|2022-11-28 18:00:00|71720.8|71700.8|71705.4|71690.4|71739.3|71722.7|71697.3|71680.9|692
1669658700000|2022-11-28 18:05:00|71706.3|71691.3|71741.2|71726.2|71750.9|71733.6|71694.6|71679.6|618
1669659000000|2022-11-28 18:10:00|71741.3|71726.3|71739.9|71724.9|71769.5|71753.7|71729.1|71710.5|715
1669659300000|2022-11-28 18:15:00|71742.8|71722.8|71776.9|71761.9|71784.9|71768.8|71738.2|71720.9|702
1669659600000|2022-11-28 18:20:00|71776.7|71761.7|71778.1|71763.1|71789.5|71773.5|71770.3|71753.5|669
1669659900000|2022-11-28 18:25:00|71778.4|71763.4|71803.2|71788.2|71811.1|71795|71772.6|71755.7|657
1669660200000|2022-11-28 18:30:00|71803.1|71788.1|71770.5|71755.5|71805.6|71788.6|71769.7|71753.9|701
1669660500000|2022-11-28 18:35:00|71770.6|71755.6|71756.9|71741.9|71774.4|71757.4|71744.7|71729.7|656
1669660800000|2022-11-28 18:40:00|71756.8|71741.8|71774.4|71759.4|71784.1|71766.2|71744.9|71727.9|626
1669661100000|2022-11-28 18:45:00|71775.6|71760.6|71792.6|71777.6|71797.9|71782.9|71775.5|71760.5|658
1669661400000|2022-11-28 18:50:00|71792.5|71777.5|71776.9|71761.9|71799.1|71781.6|71775.4|71759.1|596
1669661700000|2022-11-28 18:55:00|71776.5|71761.5|71776.3|71761.3|71792.6|71773.9|71764.5|71748|685
1669662000000|2022-11-28 19:00:00|71776.2|71761.2|71804.3|71789.3|71808.4|71793.4|71759.3|71741.9|642
1669662300000|2022-11-28 19:05:00|71804.2|71789.2|71827.8|71807.8|71831.3|71814.2|71785.8|71769.5|639
1669662600000|2022-11-28 19:10:00|71827.5|71807.5|71825.1|71810.1|71833.5|71816.5|71816.9|71801.8|611
1669662900000|2022-11-28 19:15:00|71824.5|71809.5|71833.3|71818.3|71841|71824.1|71817|71801|479
1669663200000|2022-11-28 19:20:00|71832.8|71817.8|71833.7|71818.7|71852.5|71836.3|71829.9|71813.7|606
1669663500000|2022-11-28 19:25:00|71833.1|71818.1|71835.8|71820.8|71842.9|71827.7|71831.3|71814.7|568
1669663800000|2022-11-28 19:30:00|71836.1|71821.1|71826.5|71811.5|71840|71825|71817.6|71802.6|577
1669664100000|2022-11-28 19:35:00|71826.6|71811.6|71845.2|71830.2|71850.9|71832.4|71823.2|71808.2|530
1669664400000|2022-11-28 19:40:00|71845.5|71830.5|71853.5|71838.5|71869.8|71852.3|71844|71826.1|442
1669664700000|2022-11-28 19:45:00|71853.7|71838.7|71879.7|71864.7|71888.6|71873.6|71853.4|71838.4|530
1669665000000|2022-11-28 19:50:00|71879.6|71864.6|71888.8|71873.8|71889|71874|71878.3|71862.5|386
1669665300000|2022-11-28 19:55:00|71889|71874|71940.1|71925.1|71946.6|71928.7|71885.9|71868.6|664
1669665600000|2022-11-28 20:00:00|71938.7|71923.7|71930.4|71915.4|71951|71935.9|71922.9|71906.3|709
1669665900000|2022-11-28 20:05:00|71930.5|71915.5|71945.4|71930.4|71958.9|71943.3|71930.5|71915.5|599
1669666200000|2022-11-28 20:10:00|71945.3|71930.3|71949.5|71934.5|71954.2|71939.2|71932.2|71917.2|588
1669666500000|2022-11-28 20:15:00|71949.7|71934.7|71988.9|71973.9|71992.3|71976.1|71945.5|71929.4|631
1669666800000|2022-11-28 20:20:00|71989.4|71974.4|71961.6|71946.6|71989.4|71974.4|71961.2|71943.9|549
1669667100000|2022-11-28 20:25:00|71961.7|71946.7|71961.4|71946.4|71981.5|71964|71959.3|71943.2|541
1669667400000|2022-11-28 20:30:00|71960.5|71945.5|71968|71953|71976.1|71961.1|71952.9|71937.9|572
1669667700000|2022-11-28 20:35:00|71968.1|71953.1|71935|71920|71976.3|71961.3|71932.3|71917.3|612
1669668000000|2022-11-28 20:40:00|71934.7|71919.7|71924.3|71909.3|71948.2|71933.2|71922.8|71907.8|610
1669668300000|2022-11-28 20:45:00|71924.8|71909.8|71962.5|71947.5|71965.9|71948.4|71924.4|71909.4|515
1669668600000|2022-11-28 20:50:00|71962.9|71947.9|71975.5|71960.5|71978.8|71963.8|71955.4|71940.4|605
1669668900000|2022-11-28 20:55:00|71975.3|71960.3|71955|71940|71977.2|71961.3|71952.7|71937.7|676
1669669200000|2022-11-28 21:00:00|71955.1|71940.1|71959.8|71939.8|71969.3|71952.1|71945.4|71929|514
1669669500000|2022-11-28 21:05:00|71958.3|71938.3|71952.5|71932.5|71962|71942|71945.2|71925.3|428
1669669800000|2022-11-28 21:10:00|71952.4|71932.4|71925|71905|71953.7|71935.5|71923.1|71904.8|374
1669670100000|2022-11-28 21:15:00|71925.1|71905.1|71923.4|71908.4|71930.5|71913.1|71910.5|71894.6|317
1669670400000|2022-11-28 21:20:00|71923.9|71908.9|71930.1|71910.1|71931.7|71914.5|71919.1|71901.6|362
1669670700000|2022-11-28 21:25:00|71930|71910|71921.8|71901.8|71932.3|71915.4|71912.2|71892.2|514
1669671000000|2022-11-28 21:30:00|71922.2|71902.2|71922.1|71902.1|71930.8|71910.8|71915.9|71895.9|350
1669671300000|2022-11-28 21:35:00|71921.9|71901.9|71929.5|71909.5|71929.5|71909.5|71917.2|71897.2|341
1669671600000|2022-11-28 21:40:00|71929.4|71909.4|71929.9|71909.9|71933.2|71913.2|71924.8|71906.9|327
1669671900000|2022-11-28 21:45:00|71930|71910|71928.7|71908.7|71931.9|71911.9|71913.3|71893.3|395
1669672200000|2022-11-28 21:50:00|71928.6|71908.6|71924.9|71904.9|71933.5|71913.5|71920.1|71900.1|323
1669672500000|2022-11-28 21:55:00|71924.8|71904.8|71945.1|71882.1|71947.7|71919.4|71921|71882.1|356
1669672800000|2022-11-28 22:00:00|71944.6|71885.9|71952.1|71894.2|71953.1|71901.3|71944.2|71881.8|35
1669673100000|2022-11-28 22:05:00|71942.2|71903.9|71945.6|71905.8|71947.2|71925.2|71941.2|71895.1|73
1669673400000|2022-11-28 22:10:00|71944.8|71906.1|71947.4|71915.7|71951.6|71922.7|71938.1|71892.2|36
1669673700000|2022-11-28 22:15:00|71948|71912|71927.5|71890.4|71952.9|71919.7|71925.1|71869.3|134
1669674000000|2022-11-28 22:20:00|71927.7|71892.5|71914.6|71892.7|71928.9|71894.6|71909.3|71865.8|313
1669674300000|2022-11-28 22:25:00|71914.1|71892.6|71912|71884.5|71933.5|71895.4|71908.3|71852|645
1669674600000|2022-11-28 22:30:00|71911.9|71884.4|71923.8|71903.8|71934.9|71906.8|71911.5|71817.1|261
1669674900000|2022-11-28 22:35:00|71924.3|71904.3|71918.5|71903.5|71928|71905.6|71918.5|71893|153
1669675200000|2022-11-28 22:40:00|71918.4|71903.4|71910|71890|71927.3|71903.4|71909|71887.2|191
1669675500000|2022-11-28 22:45:00|71910.4|71890.4|71912.4|71892.4|71920.2|71895.7|71910.1|71880.4|144
1669675800000|2022-11-28 22:50:00|71912.3|71892.3|71911.5|71891.5|71914.3|71893.4|71909.4|71889.4|99
1669676100000|2022-11-28 22:55:00|71911.4|71891.4|71925.4|71883.1|71933.4|71903.5|71910.5|71876.2|229
1669676400000|2022-11-28 23:00:00|71921.7|71885.2|71920.2|71900.2|71943.7|71914.3|71917.2|71870.7|304
1669676700000|2022-11-28 23:05:00|71921.8|71901.2|71910.2|71890.2|71929.7|71903.6|71909.1|71889.1|194
1669677000000|2022-11-28 23:10:00|71910.3|71890.3|71900.3|71879.5|71910.7|71890.7|71891.4|71869.1|382
1669677300000|2022-11-28 23:15:00|71900.7|71880.7|71899.6|71879.6|71902|71882|71889.4|71869.4|478
1669677600000|2022-11-28 23:20:00|71899.9|71879.9|71888|71868|71906.1|71886.1|71886.3|71866.3|445
1669677900000|2022-11-28 23:25:00|71887.9|71867.9|71891.9|71871.9|71899|71879|71881.6|71861.6|432
1669678200000|2022-11-28 23:30:00|71891.7|71871.7|71893.5|71873.5|71897.8|71877.8|71887.3|71867.3|408
1669678500000|2022-11-28 23:35:00|71893.6|71873.6|71907.5|71887.5|71910.3|71890.3|71892.1|71872.1|384
1669678800000|2022-11-28 23:40:00|71907.6|71887.6|71905.9|71885.9|71917|71897|71903.4|71883.4|322
1669679100000|2022-11-28 23:45:00|71906.3|71886.3|71904.6|71884.6|71917.5|71897.6|71901.3|71881.3|303
1669679400000|2022-11-28 23:50:00|71905|71885|71907.2|71887.2|71910.8|71890.8|71897.1|71877.1|351
1669679700000|2022-11-28 23:55:00|71907.5|71887.5|71904.3|71884.3|71913.5|71893.5|71890.3|71870.3|374
1669680000000|2022-11-29 00:00:00|71904.6|71884.6|71887.1|71872.1|71911|71892.9|71886.8|71870.7|441
1669680300000|2022-11-29 00:05:00|71886.9|71871.9|71892.5|71872.5|71894.2|71876.9|71881.6|71863.4|516
1669680600000|2022-11-29 00:10:00|71892.2|71872.2|71876|71856|71899.6|71879.6|71875.6|71855.6|474
1669680900000|2022-11-29 00:15:00|71877.2|71857.2|71858|71843|71877.2|71857.2|71857.3|71839.6|555
1669681200000|2022-11-29 00:20:00|71858.2|71843.2|71872.1|71852.1|71880|71860|71857.2|71838.7|490
1669681500000|2022-11-29 00:25:00|71872.3|71852.3|71879.7|71859.7|71881|71862.5|71866.9|71848.8|362
1669681800000|2022-11-29 00:30:00|71880.8|71860.8|71881|71861|71888.2|71868.2|71876.7|71859.3|429
1669682100000|2022-11-29 00:35:00|71881.2|71861.2|71893.8|71873.8|71899.6|71879.6|71880.4|71860.4|347
1669682400000|2022-11-29 00:40:00|71892.7|71872.7|71893.8|71873.8|71896.7|71876.7|71887.9|71867.9|468
1669682700000|2022-11-29 00:45:00|71893.7|71873.7|71905.2|71890.2|71914.3|71899.3|71886.6|71866.9|420
1669683000000|2022-11-29 00:50:00|71904.8|71889.8|71870.9|71850.9|71904.8|71889.8|71868.2|71848.2|619
1669683300000|2022-11-29 00:55:00|71870.8|71850.8|71925.7|71905.7|71931.7|71911.7|71858.7|71838.7|559
1669683600000|2022-11-29 01:00:00|71926.6|71906.6|71930|71910|71932.6|71912.6|71902.1|71884.7|634
1669683900000|2022-11-29 01:05:00|71930.6|71910.6|71943.1|71923.1|71954.8|71934.8|71923|71903|709
1669684200000|2022-11-29 01:10:00|71943.7|71923.7|71919.3|71899.3|71951.7|71935|71916.8|71896.8|607
1669684500000|2022-11-29 01:15:00|71919.4|71899.4|71962.4|71942.4|71964.2|71944.2|71906.9|71886.9|601
1669684800000|2022-11-29 01:20:00|71961.4|71941.4|71938.9|71918.9|71969.8|71949.8|71930.4|71910.4|607
1669685100000|2022-11-29 01:25:00|71938.8|71918.8|71881.6|71861.6|71940.8|71920.8|71879|71859|693
1669685400000|2022-11-29 01:30:00|71881.3|71861.3|71870.9|71850.9|71885.4|71865.4|71849.2|71829.2|700
1669685700000|2022-11-29 01:35:00|71871|71851|71857.1|71837.1|71883.6|71863.6|71840.6|71822.2|700
1669686000000|2022-11-29 01:40:00|71857.6|71837.6|71813.9|71793.9|71862.7|71842.9|71809.1|71790.3|687
1669686300000|2022-11-29 01:45:00|71813.8|71793.8|71795.8|71775.8|71815.1|71795.1|71781.5|71761.5|754
1669686600000|2022-11-29 01:50:00|71795.2|71775.2|71805.2|71785.2|71831|71813.7|71794.7|71774.7|646
1669686900000|2022-11-29 01:55:00|71805.5|71785.5|71793.6|71773.6|71806.4|71786.8|71774.1|71754.1|578
1669687200000|2022-11-29 02:00:00|71794.1|71774.1|71820.7|71800.7|71828|71808|71788.7|71768.7|569
1669687500000|2022-11-29 02:05:00|71820.4|71800.4|71795.8|71775.8|71826.4|71806.4|71790|71771.8|496
1669687800000|2022-11-29 02:10:00|71795.7|71775.7|71783.6|71763.6|71810.6|71790.6|71782.8|71762.8|569
1669688100000|2022-11-29 02:15:00|71783.5|71763.5|71806.2|71786.2|71810.7|71790.7|71779.5|71759.5|523
1669688400000|2022-11-29 02:20:00|71806.4|71786.4|71802.7|71782.7|71809.9|71789.9|71789.9|71772.1|414
1669688700000|2022-11-29 02:25:00|71800.8|71785.8|71810.4|71790.4|71820.2|71800.2|71788.6|71771|480
1669689000000|2022-11-29 02:30:00|71810.5|71790.5|71791.4|71771.4|71812.5|71792.5|71788.4|71768.4|606
1669689300000|2022-11-29 02:35:00|71791.9|71771.9|71810|71790|71810.9|71792.6|71782.1|71762.1|486
1669689600000|2022-11-29 02:40:00|71809.7|71789.7|71824.4|71804.4|71828.9|71808.9|71794.4|71774.4|579
1669689900000|2022-11-29 02:45:00|71824.2|71804.2|71851.5|71831.5|71854.2|71834.2|71819.9|71799.9|560
1669690200000|2022-11-29 02:50:00|71852|71832|71862|71842|71870.2|71851.4|71840.9|71820.9|589
1669690500000|2022-11-29 02:55:00|71862.1|71842.1|71869.9|71849.9|71873|71853|71849.5|71829.5|574
1669690800000|2022-11-29 03:00:00|71870|71850|71849.3|71829.3|71881.3|71862.4|71845|71825|523
1669691100000|2022-11-29 03:05:00|71849.1|71829.1|71819.5|71799.5|71851.6|71831.6|71818.1|71798.1|563
1669691400000|2022-11-29 03:10:00|71819.9|71799.9|71780.2|71760.2|71819.9|71799.9|71776.8|71756.8|531
1669691700000|2022-11-29 03:15:00|71780.3|71760.3|71753.3|71733.3|71785.9|71765.9|71751.7|71731.7|675
1669692000000|2022-11-29 03:20:00|71755.4|71735.4|71721.5|71701.5|71771.2|71751.2|71717|71697|754
1669692300000|2022-11-29 03:25:00|71721.3|71701.3|71700.6|71680.6|71727.8|71707.8|71676|71656|780
1669692600000|2022-11-29 03:30:00|71700.5|71680.5|71665.6|71645.6|71704.5|71684.5|71664.2|71644.2|735
1669692900000|2022-11-29 03:35:00|71665.3|71645.3|71673|71653|71694.8|71674.8|71663|71643|730
1669693200000|2022-11-29 03:40:00|71673.1|71653.1|71657.4|71637.4|71688|71669|71656.2|71636.2|649
1669693500000|2022-11-29 03:45:00|71657|71637|71646|71626|71665.8|71645.8|71637.8|71617.8|635
1669693800000|2022-11-29 03:50:00|71645.9|71625.9|71644.8|71624.8|71654|71634|71632.4|71612.4|527
1669694100000|2022-11-29 03:55:00|71645.2|71625.2|71663.5|71643.5|71672.3|71652.3|71636.2|71616.2|567
1669694400000|2022-11-29 04:00:00|71663.6|71643.6|71660.4|71640.4|71678|71659|71651.6|71631.6|575
1669694700000|2022-11-29 04:05:00|71661|71641|71673|71653|71683.5|71663.5|71650.1|71630.1|590
1669695000000|2022-11-29 04:10:00|71675.2|71655.2|71658.9|71638.9|71677.1|71659.1|71651.6|71633.4|485
1669695300000|2022-11-29 04:15:00|71658.3|71638.3|71662|71642|71671.8|71651.8|71651.7|71631.7|477
1669695600000|2022-11-29 04:20:00|71662.1|71642.1|71658.3|71638.3|71663.2|71645.9|71645.3|71627.5|463
1669695900000|2022-11-29 04:25:00|71658.2|71638.2|71684.6|71664.6|71684.9|71666.2|71658.1|71638.1|467
1669696200000|2022-11-29 04:30:00|71684.5|71664.5|71685.2|71665.2|71687|71667|71675|71655|485
1669696500000|2022-11-29 04:35:00|71685.3|71665.3|71654.2|71634.2|71687.7|71668.6|71646.6|71626.6|538
1669696800000|2022-11-29 04:40:00|71654.3|71634.3|71629.1|71609.1|71654.6|71634.6|71619|71599|601
1669697100000|2022-11-29 04:45:00|71628.8|71608.8|71589.9|71569.9|71630.4|71610.4|71585.5|71568.6|553
1669697400000|2022-11-29 04:50:00|71591.3|71571.3|71588.1|71568.1|71602.6|71582.6|71578.5|71558.5|626
1669697700000|2022-11-29 04:55:00|71588.3|71568.3|71566.4|71546.4|71592.3|71572.3|71553.5|71533.5|544
1669698000000|2022-11-29 05:00:00|71564.3|71544.3|71596.9|71576.9|71615|71595|71562|71542|663
1669698300000|2022-11-29 05:05:00|71596.5|71576.5|71596.1|71576.1|71610.8|71590.8|71588.6|71568.6|551
1669698600000|2022-11-29 05:10:00|71596|71576|71607.7|71587.7|71608.6|71588.6|71596|71576|511
1669698900000|2022-11-29 05:15:00|71606.8|71586.8|71599.9|71584.9|71609.8|71589.8|71578.4|71559.4|404
1669699200000|2022-11-29 05:20:00|71600|71585|71643.2|71623.2|71648.5|71628.5|71597|71577.7|458
1669699500000|2022-11-29 05:25:00|71642.8|71622.8|71619|71599|71646.9|71626.9|71609.8|71589.8|591
1669699800000|2022-11-29 05:30:00|71619.6|71599.6|71633.3|71613.3|71653.7|71633.7|71619.3|71599.3|611
1669700100000|2022-11-29 05:35:00|71632.8|71612.8|71639.7|71619.7|71640.1|71620.1|71614.1|71594.1|512
1669700400000|2022-11-29 05:40:00|71639.9|71619.9|71604.9|71584.9|71641.9|71621.9|71604.8|71584.8|623
1669700700000|2022-11-29 05:45:00|71604.7|71584.7|71625.9|71610.9|71627.8|71610.9|71599.2|71579.2|619
1669701000000|2022-11-29 05:50:00|71625.1|71610.1|71617.6|71597.6|71632.2|71612.3|71607.5|71587.5|539
1669701300000|2022-11-29 05:55:00|71617.5|71597.5|71605.9|71585.9|71622.3|71602.3|71597.6|71577.6|661
1669701600000|2022-11-29 06:00:00|71607.2|71587.2|71615.6|71595.6|71616.2|71597.8|71594.9|71574.9|640
1669701900000|2022-11-29 06:05:00|71614|71594|71605.9|71585.9|71627.4|71607.4|71594|71575.7|529
1669702200000|2022-11-29 06:10:00|71606.9|71586.9|71607.9|71587.9|71612.7|71592.7|71587.3|71567.3|634
1669702500000|2022-11-29 06:15:00|71607.3|71587.3|71626.8|71606.8|71637.5|71617.5|71607.3|71587.3|587
1669702800000|2022-11-29 06:20:00|71627.1|71607.1|71674.6|71654.6|71674.9|71654.9|71624.4|71604.6|682
1669703100000|2022-11-29 06:25:00|71674.8|71654.8|71654.7|71633.1|71675.6|71655.6|71650.7|71630.7|579
1669703400000|2022-11-29 06:30:00|71654.4|71634.4|71706.7|71686.7|71734.6|71717.6|71631.5|71616.2|854
1669703700000|2022-11-29 06:35:00|71705.9|71685.9|71726.7|71706.7|71740.8|71720.8|71701.2|71681.2|700
1669704000000|2022-11-29 06:40:00|71726.4|71706.4|71688.3|71668.3|71731.2|71711.2|71677.4|71657.4|722
1669704300000|2022-11-29 06:45:00|71688.2|71668.2|71723.4|71703.4|71723.7|71705.8|71680.6|71660.6|745
1669704600000|2022-11-29 06:50:00|71723.2|71703.2|71816.4|71796.4|71840.8|71820.8|71719.3|71703.1|734
1669704900000|2022-11-29 06:55:00|71814|71794|71796.6|71776.6|71817.6|71797.6|71775.3|71755.3|805
1669705200000|2022-11-29 07:00:00|71796.3|71776.3|71817.9|71797.9|71828.3|71808.3|71771.1|71751.1|852
1669705500000|2022-11-29 07:05:00|71818.7|71798.7|71804.7|71784.7|71837|71817|71789.7|71774.6|779
1669705800000|2022-11-29 07:10:00|71804.4|71784.4|71752.4|71732.4|71805.8|71789.3|71746.5|71731.5|771
1669706100000|2022-11-29 07:15:00|71752.1|71732.1|71716.6|71696.6|71761.9|71742.9|71707.1|71688.9|830
1669706400000|2022-11-29 07:20:00|71716.7|71696.7|71737.8|71717.8|71737.8|71720.9|71685.9|71667.8|773
1669706700000|2022-11-29 07:25:00|71734.9|71719.9|71720.5|71705.5|71751.1|71734.2|71709.4|71691.9|753
1669707000000|2022-11-29 07:30:00|71719.1|71704.1|71772.9|71757.9|71787.4|71770.9|71717.5|71699.7|892
1669707300000|2022-11-29 07:35:00|71773.3|71758.3|71742.1|71727.1|71791.5|71776.5|71740.9|71723.6|740
1669707600000|2022-11-29 07:40:00|71742.3|71727.3|71721.1|71706.1|71774.5|71757.2|71713.8|71697.3|845
1669707900000|2022-11-29 07:45:00|71721|71706|71615.5|71595.5|71723.1|71706|71606.5|71587.9|888
1669708200000|2022-11-29 07:50:00|71614.8|71594.8|71634|71619|71658.3|71638.9|71597.9|71582.9|861
1669708500000|2022-11-29 07:55:00|71633.5|71618.5|71645.9|71625.9|71687.3|71667.3|71627.8|71610.1|856
1669708800000|2022-11-29 08:00:00|71646.5|71626.5|71689.2|71669.2|71719|71699|71646.5|71626.5|977
1669709100000|2022-11-29 08:05:00|71689.1|71669.1|71741.2|71721.2|71751|71734.5|71668.7|71651.7|902
1669709400000|2022-11-29 08:10:00|71739.3|71724.3|71830.7|71815.7|71852.6|71837.5|71739.3|71722|886
1669709700000|2022-11-29 08:15:00|71830.6|71815.6|71807.4|71792.4|71830.6|71815.6|71773.5|71757.2|872
1669710000000|2022-11-29 08:20:00|71807.3|71792.3|71801.8|71786.8|71813.6|71796.6|71770|71755|780
1669710300000|2022-11-29 08:25:00|71801.5|71786.5|71744.4|71724.4|71832.7|71816.1|71744.3|71724.3|892
1669710600000|2022-11-29 08:30:00|71745.1|71725.1|71724.5|71709.5|71754|71736.7|71693.5|71677.6|892
1669710900000|2022-11-29 08:35:00|71726.2|71706.2|71646.3|71631.3|71726.8|71709.1|71645.7|71628.9|827
1669711200000|2022-11-29 08:40:00|71648.9|71628.9|71631.4|71616.4|71652.4|71634.1|71618.6|71603.6|826
1669711500000|2022-11-29 08:45:00|71631.6|71616.6|71574.8|71559.8|71631.6|71616.6|71571.8|71554.3|851
1669711800000|2022-11-29 08:50:00|71574|71559|71636.8|71621.8|71640.2|71624.3|71564.7|71549.7|864
1669712100000|2022-11-29 08:55:00|71636.4|71621.4|71634.9|71614.9|71641.5|71626.5|71599.3|71584.3|716
1669712400000|2022-11-29 09:00:00|71634.1|71614.1|71649.6|71634.6|71662.1|71647.1|71603|71585.7|813
1669712700000|2022-11-29 09:05:00|71653.7|71638.7|71669.6|71649.6|71673|71656.8|71623.7|71606.3|729
1669713000000|2022-11-29 09:10:00|71669.4|71649.4|71689.4|71674.4|71694.5|71679.5|71636.8|71618.7|662
1669713300000|2022-11-29 09:15:00|71689.8|71674.8|71704.3|71689.3|71707.9|71692|71645|71628.1|649
1669713600000|2022-11-29 09:20:00|71705.3|71690.3|71733.1|71718.1|71734.9|71718.4|71693.2|71676.8|591
1669713900000|2022-11-29 09:25:00|71731.8|71716.8|71699.6|71684.6|71734.2|71716.8|71691.5|71671.9|667
1669714200000|2022-11-29 09:30:00|71698.9|71683.9|71750.8|71735.8|71773.9|71756.8|71686.7|71670|741
1669714500000|2022-11-29 09:35:00|71750.9|71735.9|71729.4|71714.4|71753.1|71736.5|71712.5|71694.9|696
1669714800000|2022-11-29 09:40:00|71729.9|71714.9|71710.6|71695.6|71755.6|71738.7|71710.1|71694.4|761
1669715100000|2022-11-29 09:45:00|71711.5|71696.5|71815.3|71795.3|71815.3|71799.3|71710.8|71691.6|783
1669715400000|2022-11-29 09:50:00|71812.8|71797.8|71792.9|71772.9|71821.3|71803.2|71774.5|71758.4|762
1669715700000|2022-11-29 09:55:00|71792.2|71772.2|71757.7|71742.7|71797.7|71779|71756|71738.8|740
1669716000000|2022-11-29 10:00:00|71759.8|71739.8|71712.9|71692.9|71768.2|71751|71693.5|71675.5|799
1669716300000|2022-11-29 10:05:00|71710.3|71695.3|71690.4|71670.4|71729.5|71712.4|71686.4|71670|618
1669716600000|2022-11-29 10:10:00|71686.9|71671.9|71631.3|71616.3|71694|71679|71630.8|71615.8|781
1669716900000|2022-11-29 10:15:00|71633.4|71618.4|71670|71655|71673.1|71657.8|71615.7|71600.1|762
1669717200000|2022-11-29 10:20:00|71670.2|71655.2|71697.5|71682.5|71702.3|71684.6|71645.5|71628.7|671
1669717500000|2022-11-29 10:25:00|71697.8|71682.8|71680.8|71660.8|71711|71692.5|71661.7|71643.8|627
1669717800000|2022-11-29 10:30:00|71680.9|71660.9|71663.6|71648.6|71697.5|71680.8|71650.8|71635.8|748
1669718100000|2022-11-29 10:35:00|71663.4|71648.4|71669.1|71649.1|71685.2|71668.1|71644.9|71629.6|653
1669718400000|2022-11-29 10:40:00|71668.8|71648.8|71661.8|71646.8|71684.5|71666|71631.4|71615.6|673
1669718700000|2022-11-29 10:45:00|71662.4|71647.4|71620.4|71605.4|71667.5|71651.1|71591.3|71576.3|766
1669719000000|2022-11-29 10:50:00|71620.5|71605.5|71598.6|71583.6|71623.5|71606.6|71561.2|71546.2|807
1669719300000|2022-11-29 10:55:00|71598.5|71583.5|71636.3|71616.3|71638.9|71622.9|71594.5|71579.5|663
1669719600000|2022-11-29 11:00:00|71634.1|71619.1|71685.7|71670.7|71702.4|71687.4|71609|71592.7|820
1669719900000|2022-11-29 11:05:00|71685.4|71670.4|71710.8|71695.8|71720|71702.5|71669.4|71651.9|795
1669720200000|2022-11-29 11:10:00|71711.1|71696.1|71703|71688|71730.7|71713.5|71686|71669.6|746
1669720500000|2022-11-29 11:15:00|71702.7|71687.7|71709.8|71694.8|71729.2|71714.2|71675.6|71658.5|710
1669720800000|2022-11-29 11:20:00|71710|71695|71699|71684|71710.6|71695.6|71673.3|71658.3|742
1669721100000|2022-11-29 11:25:00|71701.5|71686.5|71692.6|71677.6|71737.7|71722.7|71690.2|71674|694
1669721400000|2022-11-29 11:30:00|71692.9|71677.9|71696.6|71681.6|71711.1|71694.3|71681.8|71666.8|696
1669721700000|2022-11-29 11:35:00|71692.5|71677.5|71670|71655|71702.4|71686|71668.6|71652.8|678
1669722000000|2022-11-29 11:40:00|71670.5|71655.5|71692.4|71677.4|71706.6|71690.7|71662.6|71645.9|707
1669722300000|2022-11-29 11:45:00|71691.6|71676.6|71712.3|71697.3|71718.4|71701.3|71678.6|71662.1|656
1669722600000|2022-11-29 11:50:00|71712.1|71697.1|71684.2|71669.2|71715.1|71700.1|71670.6|71653|697
1669722900000|2022-11-29 11:55:00|71684.4|71669.4|71632.5|71617.5|71684.5|71669.5|71632.5|71616.4|703
1669723200000|2022-11-29 12:00:00|71632.7|71617.7|71639.9|71624.9|71657.5|71640.6|71624.6|71609.6|717
1669723500000|2022-11-29 12:05:00|71640.2|71625.2|71664.8|71649.8|71672.1|71655.2|71630.7|71615.7|725
1669723800000|2022-11-29 12:10:00|71664.3|71649.3|71672.8|71657.8|71691.8|71675.4|71645.7|71628.6|683
1669724100000|2022-11-29 12:15:00|71673.2|71658.2|71689.4|71674.4|71695.4|71680.4|71668.4|71652.4|653
1669724400000|2022-11-29 12:20:00|71689.6|71674.6|71686.8|71671.8|71691.4|71674.6|71664.1|71647.8|618
1669724700000|2022-11-29 12:25:00|71687.4|71672.4|71738.4|71723.4|71743.1|71726|71684.4|71667.7|753
1669725000000|2022-11-29 12:30:00|71738.6|71723.6|71748.9|71733.9|71757.5|71742.5|71718.9|71702.7|732
1669725300000|2022-11-29 12:35:00|71748.8|71733.8|71763.1|71748.1|71775.2|71760.2|71738.5|71723.5|718
1669725600000|2022-11-29 12:40:00|71762.5|71747.5|71775.6|71760.6|71783.2|71766.6|71753.4|71738.4|767
1669725900000|2022-11-29 12:45:00|71775.5|71760.5|71766|71751|71789.5|71774.5|71763.7|71747.1|755
1669726200000|2022-11-29 12:50:00|71765.3|71750.3|71729.6|71714.6|71769.3|71752.1|71725.2|71708.3|817
1669726500000|2022-11-29 12:55:00|71728.5|71713.5|71685|71665|71736.9|71721.9|71672.4|71652.6|765
1669726800000|2022-11-29 13:00:00|71683.9|71663.9|71665.1|71645.1|71703.4|71683.6|71620|71605|889
1669727100000|2022-11-29 13:05:00|71657.7|71642.7|71660.2|71645.2|71678.2|71661.4|71648|71633|832
1669727400000|2022-11-29 13:10:00|71659.6|71644.6|71751.2|71736.2|71753.4|71736.2|71659.6|71644.6|976
1669727700000|2022-11-29 13:15:00|71751.8|71736.8|71744.1|71729.1|71778.9|71763.9|71733.9|71716|937
1669728000000|2022-11-29 13:20:00|71745.3|71730.3|71744.4|71729.4|71750.1|71732.8|71718|71703|913
1669728300000|2022-11-29 13:25:00|71743.5|71728.5|71782.3|71762.3|71782.3|71765.1|71740.2|71725.2|836
1669728600000|2022-11-29 13:30:00|71782.5|71762.5|71792.1|71777.1|71829|71811.3|71782.5|71762.5|949
1669728900000|2022-11-29 13:35:00|71792.4|71777.4|71784.4|71769.4|71809.4|71791.8|71767.2|71749.5|891
1669729200000|2022-11-29 13:40:00|71780.9|71765.9|71771.4|71756.4|71808|71793|71767.6|71749.3|814
1669729500000|2022-11-29 13:45:00|71769.1|71754.1|71799.5|71784.5|71802.3|71787.3|71740.4|71725.4|842
1669729800000|2022-11-29 13:50:00|71799|71784|71987.7|71972.7|72024.4|72004.4|71799|71784|1038
1669730100000|2022-11-29 13:55:00|71988.9|71973.9|71997.6|71977.6|72037|72018.6|71980.8|71960.8|1002
1669730400000|2022-11-29 14:00:00|71998.5|71978.5|71949.1|71934.1|72028|72013|71948.6|71933.6|983
1669730700000|2022-11-29 14:05:00|71948.7|71933.7|71921.2|71906.2|71948.7|71933.7|71883.4|71868.4|932
1669731000000|2022-11-29 14:10:00|71920.8|71905.8|71934.9|71919.9|71966.8|71951.8|71920.2|71905.2|883
1669731300000|2022-11-29 14:15:00|71935.1|71920.1|72015.1|71995.1|72016.8|72001.8|71934.8|71919.8|938
1669731600000|2022-11-29 14:20:00|72013.5|71998.5|71990.9|71975.9|72020.6|72003.8|71988.3|71970.8|932
1669731900000|2022-11-29 14:25:00|71991|71976|71995.6|71980.6|72027.3|72010.8|71973.4|71958.1|919
1669732200000|2022-11-29 14:30:00|71993.9|71978.9|71966.9|71951.9|72011.5|71996.5|71963.1|71948.1|999
1669732500000|2022-11-29 14:35:00|71966.6|71951.6|71956.1|71941.1|71972.5|71955.5|71940.9|71923.8|947
1669732800000|2022-11-29 14:40:00|71958.8|71938.8|71940.8|71920.8|71958.8|71939|71889.4|71871|920
1669733100000|2022-11-29 14:45:00|71941.9|71921.9|71912.8|71897.8|71949.8|71931.7|71893.7|71876.8|938
1669733400000|2022-11-29 14:50:00|71913.6|71898.6|71921.9|71906.9|71946.3|71929.4|71905.2|71890.2|917
1669733700000|2022-11-29 14:55:00|71922.6|71907.6|71930.2|71910.2|71936.8|71921.1|71882.4|71867.4|953
1669734000000|2022-11-29 15:00:00|71928.9|71908.9|71895.2|71880.2|71937.7|71920.1|71862.1|71844.7|1002
1669734300000|2022-11-29 15:05:00|71895.3|71880.3|71778.5|71763.5|71908.8|71891.6|71777.1|71762.1|992
1669734600000|2022-11-29 15:10:00|71779.6|71764.6|71815.5|71800.5|71836.6|71821.6|71752.1|71735|918
1669734900000|2022-11-29 15:15:00|71815.4|71800.4|71827.9|71812.9|71836.6|71817.7|71754.8|71739.8|973
1669735200000|2022-11-29 15:20:00|71829.3|71814.3|71765.6|71750.6|71831.5|71816.5|71756.8|71741.8|958
1669735500000|2022-11-29 15:25:00|71765|71750|71740.6|71725.6|71798.6|71780.4|71698|71683|940
1669735800000|2022-11-29 15:30:00|71740.1|71725.1|71781|71766|71787.4|71772.4|71718.5|71703.5|922
1669736100000|2022-11-29 15:35:00|71781.3|71766.3|71748.8|71733.8|71783|71768|71721.2|71706.2|907
1669736400000|2022-11-29 15:40:00|71749|71734|71785.5|71765.5|71788.3|71771.4|71711.3|71696.3|931
1669736700000|2022-11-29 15:45:00|71783.7|71768.7|71784.7|71769.7|71790.9|71774.1|71748.3|71732.2|869
1669737000000|2022-11-29 15:50:00|71784|71769|71820.7|71805.7|71855.3|71839.8|71783.5|71768|915
1669737300000|2022-11-29 15:55:00|71821.6|71806.6|71815.6|71800.6|71826.8|71808.9|71784|71769|981
1669737600000|2022-11-29 16:00:00|71815.9|71800.9|71874.2|71859.2|71885.1|71870.1|71801|71785|981
1669737900000|2022-11-29 16:05:00|71873.6|71858.6|71910.3|71895.3|71920.3|71902.9|71852.6|71837.3|892
1669738200000|2022-11-29 16:10:00|71910.5|71895.5|71921.8|71906.8|71980.9|71965.9|71910.5|71895.5|940
1669738500000|2022-11-29 16:15:00|71922.6|71907.6|71987.9|71967.9|71990.1|71972.9|71913.4|71898.4|916
1669738800000|2022-11-29 16:20:00|71988|71968|71927.7|71912.7|71990.2|71974.6|71927.7|71912.7|881
1669739100000|2022-11-29 16:25:00|71927.8|71912.8|71930.9|71915.9|71941.1|71926.1|71911.6|71895.5|847
1669739400000|2022-11-29 16:30:00|71930.7|71915.7|71888.8|71873.8|71945.4|71930.4|71884.1|71866.5|817
1669739700000|2022-11-29 16:35:00|71889|71874|71854.4|71839.4|71902.2|71887.2|71852.5|71837.5|810
1669740000000|2022-11-29 16:40:00|71853.9|71838.9|71837.8|71822.8|71867.3|71851.2|71829.9|71813.1|819
1669740300000|2022-11-29 16:45:00|71836.8|71821.8|71830.4|71815.4|71842.2|71827.2|71811.2|71796.2|733
1669740600000|2022-11-29 16:50:00|71830.9|71815.9|71848.1|71833.1|71890.8|71874.1|71820.5|71804.1|849
1669740900000|2022-11-29 16:55:00|71847.9|71832.9|71822.9|71807.9|71848.5|71833.5|71807|71790.5|826
1669741200000|2022-11-29 17:00:00|71822.3|71807.3|71840.1|71820.1|71847.1|71830.2|71821.7|71806.7|745
1669741500000|2022-11-29 17:05:00|71838.4|71823.4|71849.3|71829.3|71866.3|71847.5|71835.9|71818.7|765
1669741800000|2022-11-29 17:10:00|71847.3|71832.3|71883.7|71863.7|71888.6|71870.8|71846.6|71830.5|708
1669742100000|2022-11-29 17:15:00|71883.8|71863.8|71896.9|71881.9|71922.8|71906.3|71869.7|71852|769
1669742400000|2022-11-29 17:20:00|71896.8|71881.8|71930.3|71915.3|71934.7|71919.6|71896.4|71881.3|741
1669742700000|2022-11-29 17:25:00|71930.4|71915.4|71949.6|71934.6|71955.8|71940.8|71910.4|71894.8|754
1669743000000|2022-11-29 17:30:00|71949.8|71934.8|71895.2|71880.2|71953.4|71936.7|71892.5|71877|681
1669743300000|2022-11-29 17:35:00|71895.6|71880.6|71894.2|71874.2|71911|71894.5|71878.1|71863.1|679
1669743600000|2022-11-29 17:40:00|71894.3|71874.3|71882.2|71862.2|71909.2|71893.9|71872.8|71856.3|692
1669743900000|2022-11-29 17:45:00|71882.7|71862.7|71896.7|71881.7|71911|71893.7|71876.9|71859.6|699
1669744200000|2022-11-29 17:50:00|71896.6|71881.6|71939.1|71919.1|71943.3|71924.7|71881.8|71864.7|704
1669744500000|2022-11-29 17:55:00|71939.6|71919.6|71924.7|71909.7|71945.9|71927.2|71903.4|71887.4|659
1669744800000|2022-11-29 18:00:00|71926.9|71911.9|71929.8|71909.8|71953.3|71936|71919.6|71904.6|688
1669745100000|2022-11-29 18:05:00|71930|71910|71925.3|71905.3|71944|71928.3|71915.8|71897.9|670
1669745400000|2022-11-29 18:10:00|71925.2|71905.2|71884.6|71869.6|71930|71912|71883.6|71867|616
1669745700000|2022-11-29 18:15:00|71886.2|71871.2|71981.2|71961.2|71982.6|71965.9|71883.3|71863.8|770
1669746000000|2022-11-29 18:20:00|71979.9|71964.9|71961.7|71946.7|71985.7|71969.2|71952|71935.4|683
1669746300000|2022-11-29 18:25:00|71965.1|71945.1|71974.2|71959.2|71979.5|71961.6|71951.7|71936.7|643
1669746600000|2022-11-29 18:30:00|71974.1|71959.1|71984.9|71964.9|71987.1|71970.5|71966.6|71949.8|595
1669746900000|2022-11-29 18:35:00|71984.7|71964.7|71980.4|71960.4|71987.9|71970.8|71967.6|71951.1|588
1669747200000|2022-11-29 18:40:00|71978.2|71963.2|71982.7|71967.7|71987.4|71971.6|71974.3|71959.1|612
1669747500000|2022-11-29 18:45:00|71981.5|71966.5|71989.1|71974.1|71996|71979.1|71975.2|71957.9|624
1669747800000|2022-11-29 18:50:00|71992.3|71972.3|71958.7|71943.7|72011.8|71996.8|71958.4|71943.4|624
1669748100000|2022-11-29 18:55:00|71958.5|71943.5|71944.3|71929.3|71969.5|71951.5|71938.8|71923.2|640
1669748400000|2022-11-29 19:00:00|71943.1|71928.1|71895.6|71880.6|71944.8|71928.7|71895.6|71880.6|730
1669748700000|2022-11-29 19:05:00|71895.3|71880.3|71908.5|71893.5|71913.5|71897.2|71890.1|71875.1|702
1669749000000|2022-11-29 19:10:00|71908.9|71893.9|71903.4|71888.4|71920.9|71902.4|71901.5|71884.7|576
1669749300000|2022-11-29 19:15:00|71903.1|71888.1|71927.4|71912.4|71927.4|71912.4|71901.5|71884.9|520
1669749600000|2022-11-29 19:20:00|71926.9|71911.9|71947|71927|71949.4|71934.4|71922.3|71906.3|487
1669749900000|2022-11-29 19:25:00|71946.7|71926.7|71987.2|71972.2|71991.1|71976.1|71940.2|71923.6|606
1669750200000|2022-11-29 19:30:00|71987.6|71972.6|71995.4|71975.4|72004.6|71989.6|71981.2|71964.8|567
1669750500000|2022-11-29 19:35:00|71995.6|71975.6|71985.4|71965.4|72003.5|71985.2|71978.1|71961.3|552
1669750800000|2022-11-29 19:40:00|71985.5|71965.5|71996.6|71981.6|72003.7|71985.6|71967.2|71950.9|532
1669751100000|2022-11-29 19:45:00|71996.7|71981.7|72029.1|72014.1|72029.1|72014.1|71992|71977|556
1669751400000|2022-11-29 19:50:00|72028.7|72013.7|72031.7|72016.7|72053.3|72034.6|72018.9|72003|620
1669751700000|2022-11-29 19:55:00|72031.4|72016.4|72015.1|72000.1|72035.2|72017.9|72010.8|71995.8|709
1669752000000|2022-11-29 20:00:00|72014.7|71999.7|72044.3|72029.3|72054|72038.7|72012.1|71996.1|657
1669752300000|2022-11-29 20:05:00|72043.5|72028.5|72052.9|72032.9|72053.1|72035.1|72031.4|72016.4|431
1669752600000|2022-11-29 20:10:00|72053|72033|72034.5|72019.5|72071.1|72055.1|72030.2|72012.5|577
1669752900000|2022-11-29 20:15:00|72034.8|72019.8|72036.6|72021.6|72040.2|72025.2|72021.3|72004.4|458
1669753200000|2022-11-29 20:20:00|72038.9|72023.9|72024.1|72009.1|72043.2|72025.5|72016.9|72000.8|533
1669753500000|2022-11-29 20:25:00|72022.8|72007.8|72035.8|72020.8|72036.7|72021.7|72021.2|72004.9|427
1669753800000|2022-11-29 20:30:00|72037.2|72022.2|72004|71989|72038.7|72023.7|72000.2|71984.2|512
1669754100000|2022-11-29 20:35:00|72004.1|71989.1|72004.9|71989.9|72010.7|71993.4|71997.9|71980.8|460
1669754400000|2022-11-29 20:40:00|72005|71990|72007.1|71992.1|72008.6|71993.6|71991.2|71975.2|386
1669754700000|2022-11-29 20:45:00|72005.9|71990.9|72027.9|72012.9|72030.9|72014.5|72001.5|71985|520
1669755000000|2022-11-29 20:50:00|72027.7|72012.7|72034.1|72019.1|72037.4|72021.1|72018.1|71999.1|585
1669755300000|2022-11-29 20:55:00|72034|72019|72030.8|72015.8|72036.2|72019|72009.1|71992.7|629
1669755600000|2022-11-29 21:00:00|72034|72014|72042.8|72022.8|72043.8|72025.1|72022.3|72003.9|352
1669755900000|2022-11-29 21:05:00|72043|72023|72038.6|72018.6|72043|72023|72022|72004.6|298
1669756200000|2022-11-29 21:10:00|72038.1|72018.1|72017.4|71997.4|72038.2|72018.2|72008.4|71990.5|242
1669756500000|2022-11-29 21:15:00|72017.2|71997.2|72002.3|71987.3|72018.6|72001.2|72001.6|71985.1|232
1669756800000|2022-11-29 21:20:00|72005.5|71990.5|72008.2|71988.2|72019.6|72001.4|72003.3|71985.7|254
1669757100000|2022-11-29 21:25:00|72008.4|71988.4|72019.6|71999.6|72026.9|72010.3|72003|71985.3|318
1669757400000|2022-11-29 21:30:00|72019.7|71999.7|72030.2|72010.2|72032.8|72017|72016.9|71999.6|278
1669757700000|2022-11-29 21:35:00|72030|72010|72030.7|72015.7|72034.4|72016.9|72025.8|72008.1|222
1669758000000|2022-11-29 21:40:00|72030.8|72015.8|72026.1|72006.1|72033.6|72017.6|72025.3|72005.9|200
1669758300000|2022-11-29 21:45:00|72025.1|72005.1|72030.5|72010.5|72033.7|72013.7|72021.7|72001.7|218
1669758600000|2022-11-29 21:50:00|72029.7|72009.7|72015.4|71995.4|72029.7|72009.7|72008.1|71988.1|299
1669758900000|2022-11-29 21:55:00|72015.5|71995.5|72024.1|71973.1|72029.1|71995.6|72002.3|71947.6|408
1669759200000|2022-11-29 22:00:00|72032.8|71953.1|72028.1|71937.4|72047.5|71953.2|72006.4|71907.4|63
1669759500000|2022-11-29 22:05:00|72028|71937.2|72004|71946.5|72030.9|71959.2|72000.5|71917.4|54
1669759800000|2022-11-29 22:10:00|72004.4|71943.8|71987.8|71951.7|72004.4|71961.5|71985|71939.8|69
1669760100000|2022-11-29 22:15:00|71988.5|71953.3|72009.8|71978.6|72010.7|71986.3|71988.5|71925.8|261
1669760400000|2022-11-29 22:20:00|72009.7|71979.6|72002|71982|72018.9|71982|71997.7|71963.5|111
1669760700000|2022-11-29 22:25:00|72001.5|71981.5|72029.7|71978.9|72029.7|71982.1|71998.8|71969.6|141
1669761000000|2022-11-29 22:30:00|72030.4|71978.3|72009.2|71989.2|72037.4|71996.2|71995.6|71973.9|798
1669761300000|2022-11-29 22:35:00|72009|71989|72022|72002|72065.5|72002|72005.1|71979.7|329
1669761600000|2022-11-29 22:40:00|72021.8|72001.8|72008.6|71982.7|72051.7|72010.1|72005.4|71969.6|288
1669761900000|2022-11-29 22:45:00|72009.6|71982.9|72012|71992|72022.9|71997.1|72003.9|71978.5|847
1669762200000|2022-11-29 22:50:00|72012.8|71992.8|72013.7|71993.7|72019.4|71996.2|72004|71978.8|669
1669762500000|2022-11-29 22:55:00|72014|71994|72015.4|71986|72028.8|71999|72006.3|71979.4|496
1669762800000|2022-11-29 23:00:00|72016.3|71986.1|72030.3|72010.3|72030.3|72010.3|71999.9|71972.9|304
1669763100000|2022-11-29 23:05:00|72029|72009|72056.8|72036.8|72067.2|72038.1|72027.9|72004.7|261
1669763400000|2022-11-29 23:10:00|72058.4|72038.4|72073.4|72053.4|72088.7|72063.4|72054.1|72034.1|501
1669763700000|2022-11-29 23:15:00|72073.3|72053.3|72056.2|72036.2|72073.3|72053.3|72052|72033.8|376
1669764000000|2022-11-29 23:20:00|72056.1|72036.1|72050|72030|72057.5|72039.9|72045.4|72027.5|312
1669764300000|2022-11-29 23:25:00|72050.1|72030.1|72041|72021|72051|72031.1|72040.3|72020.3|322
1669764600000|2022-11-29 23:30:00|72040.9|72020.9|72052.5|72032.5|72052.5|72032.5|72040.4|72020.4|343
1669764900000|2022-11-29 23:35:00|72053.1|72033.1|72052.5|72032.5|72057.5|72040.2|72051.1|72031.5|328
1669765200000|2022-11-29 23:40:00|72052.6|72032.6|72063.8|72043.8|72064.3|72046.1|72052.6|72032.6|270
1669765500000|2022-11-29 23:45:00|72063.7|72043.7|72061.7|72041.7|72064.4|72047.1|72054.7|72037.3|262
1669765800000|2022-11-29 23:50:00|72061.2|72041.2|72062.8|72047.8|72066.8|72048.5|72058.2|72038.2|313
1669766100000|2022-11-29 23:55:00|72062.9|72047.9|72047|72027|72064.9|72048|72046.9|72026.9|349
1669766400000|2022-11-30 00:00:00|72046.8|72026.8|72059.3|72039.3|72066.2|72049.5|72043.4|72023.4|538
1669766700000|2022-11-30 00:05:00|72059.2|72039.2|72044.4|72024.4|72067.7|72047.7|72042.8|72023.9|597
1669767000000|2022-11-30 00:10:00|72044.1|72024.1|71982.3|71962.3|72044.3|72024.3|71979.1|71959.1|552
1669767300000|2022-11-30 00:15:00|71982.8|71962.8|71961.6|71941.6|71997.5|71980|71954.6|71935.5|486
1669767600000|2022-11-30 00:20:00|71961.5|71941.5|71946.2|71926.2|71969.2|71949.2|71941.8|71921.8|545
1669767900000|2022-11-30 00:25:00|71946.1|71926.1|71962.3|71942.3|71969.1|71949.1|71943.2|71924.6|451
1669768200000|2022-11-30 00:30:00|71961.8|71941.8|71949.2|71929.2|71988.9|71968.9|71944.3|71924.3|543
1669768500000|2022-11-30 00:35:00|71948.8|71928.8|71928.8|71908.8|71951.9|71931.9|71925|71905|366
1669768800000|2022-11-30 00:40:00|71928.9|71908.9|71931.7|71911.7|71942.4|71922.4|71924.2|71904.2|316
1669769100000|2022-11-30 00:45:00|71931.3|71911.3|71936.9|71916.9|71937|71917|71919.1|71899.1|311
1669769400000|2022-11-30 00:50:00|71936.3|71916.3|71946.4|71926.4|71968.1|71948.1|71926.3|71906.3|451
1669769700000|2022-11-30 00:55:00|71945.5|71925.5|71912.6|71892.6|71955.8|71935.8|71910.4|71890.4|454
1669770000000|2022-11-30 01:00:00|71912.5|71892.5|71924.5|71904.5|71932|71912|71901.7|71881.7|410
1669770300000|2022-11-30 01:05:00|71924.4|71904.4|71923.8|71903.8|71938|71918|71911.2|71891.2|326
1669770600000|2022-11-30 01:10:00|71923.6|71903.6|71905.7|71885.7|71941.5|71921.5|71903.3|71883.3|373
1669770900000|2022-11-30 01:15:00|71905.5|71885.5|71937.6|71917.6|71944.2|71924.2|71905.5|71885.5|382
1669771200000|2022-11-30 01:20:00|71937.9|71917.9|71928.7|71908.7|71945.9|71925.9|71924.4|71904.4|337
1669771500000|2022-11-30 01:25:00|71930.4|71910.4|71936.2|71916.2|71951.5|71931.5|71922.3|71902.3|346
1669771800000|2022-11-30 01:30:00|71938.2|71918.2|71883.6|71863.6|71964|71944|71883.6|71863.6|577
1669772100000|2022-11-30 01:35:00|71885.8|71865.8|71868.7|71848.7|71893.3|71873.3|71865.4|71845.4|487
1669772400000|2022-11-30 01:40:00|71869.4|71849.4|71846|71826|71873.4|71853.4|71842.9|71822.9|527
1669772700000|2022-11-30 01:45:00|71845|71825|71853.8|71833.8|71862.9|71842.9|71843.7|71823.7|359
1669773000000|2022-11-30 01:50:00|71854.3|71834.3|71862.7|71842.7|71868.8|71848.8|71849.4|71829.4|337
1669773300000|2022-11-30 01:55:00|71862.5|71842.5|71878.5|71858.5|71892.2|71872.2|71860.1|71840.1|360
1669773600000|2022-11-30 02:00:00|71879.1|71859.1|71857.7|71837.7|71900.9|71880.9|71855.6|71835.6|479
1669773900000|2022-11-30 02:05:00|71857.9|71837.9|71889.4|71869.4|71891.9|71871.9|71848.9|71828.9|354
1669774200000|2022-11-30 02:10:00|71889.6|71869.6|71905.5|71885.5|71910.8|71890.8|71884.3|71864.3|368
1669774500000|2022-11-30 02:15:00|71905.7|71885.7|71900.1|71880.1|71912.5|71892.5|71897.9|71877.9|300
1669774800000|2022-11-30 02:20:00|71900|71880|71894.4|71874.4|71904.7|71884.7|71887.3|71867.3|333
1669775100000|2022-11-30 02:25:00|71897.2|71877.2|71924.8|71904.8|71929.7|71909.7|71891.5|71871.5|398
1669775400000|2022-11-30 02:30:00|71924.7|71904.7|71902.2|71882.2|71931.8|71911.8|71899|71879|370
1669775700000|2022-11-30 02:35:00|71901.4|71881.4|71923.5|71903.5|71925.3|71905.3|71889.5|71869.5|311
1669776000000|2022-11-30 02:40:00|71927.8|71907.8|71907.3|71887.3|71929.5|71909.5|71895.8|71875.8|352
1669776300000|2022-11-30 02:45:00|71908.3|71888.3|71896.4|71876.4|71924.1|71904.1|71894.9|71874.9|346
1669776600000|2022-11-30 02:50:00|71896.2|71876.2|71867.1|71847.1|71906.2|71886.2|71867.1|71847.1|470
1669776900000|2022-11-30 02:55:00|71866.9|71846.9|71870.5|71850.5|71880.4|71860.4|71860.7|71840.7|361
1669777200000|2022-11-30 03:00:00|71870.6|71850.6|71871.1|71851.1|71873.6|71853.6|71860.6|71840.6|272
1669777500000|2022-11-30 03:05:00|71870.9|71850.9|71870.5|71850.5|71884.8|71864.8|71869.2|71849.2|268
1669777800000|2022-11-30 03:10:00|71870.6|71850.6|71887.7|71867.7|71889.6|71869.6|71869.5|71849.5|267
1669778100000|2022-11-30 03:15:00|71887.2|71867.2|71891.9|71871.9|71912.1|71892.1|71886|71866|317
1669778400000|2022-11-30 03:20:00|71892.1|71872.1|71877.5|71857.5|71908.2|71888.2|71876.1|71856.1|325
1669778700000|2022-11-30 03:25:00|71877.3|71857.3|71891.5|71871.5|71897|71877|71871.8|71851.8|295
1669779000000|2022-11-30 03:30:00|71891.8|71871.8|71870|71850|71898.2|71878.2|71864.5|71844.5|283
1669779300000|2022-11-30 03:35:00|71869.9|71849.9|71874.7|71854.7|71880|71860|71869.3|71849.3|269
1669779600000|2022-11-30 03:40:00|71874.3|71854.3|71867.7|71847.7|71876.5|71856.5|71863.7|71843.7|224
1669779900000|2022-11-30 03:45:00|71867.8|71847.8|71874|71854|71875.7|71855.7|71864.3|71844.3|267
1669780200000|2022-11-30 03:50:00|71873.7|71853.7|71878.7|71858.7|71878.7|71858.7|71863.3|71843.3|295
1669780500000|2022-11-30 03:55:00|71875.9|71855.9|71878|71858|71881.8|71861.8|71871.7|71851.7|265
1669780800000|2022-11-30 04:00:00|71878.2|71858.2|71864.4|71844.4|71878.2|71858.2|71863.1|71843.1|280
1669781100000|2022-11-30 04:05:00|71864.5|71844.5|71858.6|71838.6|71866.1|71846.1|71841.6|71821.6|281
1669781400000|2022-11-30 04:10:00|71858.8|71838.8|71849.5|71829.5|71861.6|71841.6|71849.2|71829.2|211
1669781700000|2022-11-30 04:15:00|71849.6|71829.6|71851.8|71831.8|71860.6|71840.6|71849.5|71829.5|170
1669782000000|2022-11-30 04:20:00|71851.3|71831.3|71827|71807|71853.3|71833.3|71817.4|71797.4|201
1669782300000|2022-11-30 04:25:00|71827.7|71807.7|71840.1|71820.1|71840.5|71820.5|71818.1|71798.1|278
1669782600000|2022-11-30 04:30:00|71838.9|71818.9|71833.1|71813.1|71840.3|71820.3|71826.9|71806.9|273
1669782900000|2022-11-30 04:35:00|71831.7|71811.7|71798.1|71778.1|71836.1|71816.1|71792|71772|358
1669783200000|2022-11-30 04:40:00|71797.6|71777.6|71803|71783|71805|71785|71792.4|71772.4|298
1669783500000|2022-11-30 04:45:00|71803.4|71783.4|71812.7|71792.7|71818.4|71798.4|71803.4|71783.4|233
1669783800000|2022-11-30 04:50:00|71812.2|71792.2|71822.9|71802.9|71829.8|71809.8|71808.5|71788.5|270
1669784100000|2022-11-30 04:55:00|71823.2|71803.2|71823.6|71803.6|71834.5|71814.5|71817|71797|326
1669784400000|2022-11-30 05:00:00|71822.6|71802.6|71832.7|71812.7|71837.8|71817.8|71817.3|71797.3|296
1669784700000|2022-11-30 05:05:00|71832.6|71812.6|71803.6|71783.6|71832.6|71812.6|71789.9|71769.9|365
1669785000000|2022-11-30 05:10:00|71801.3|71781.3|71798.3|71778.3|71807.4|71787.4|71786.9|71766.9|277
1669785300000|2022-11-30 05:15:00|71798|71778|71813.6|71793.6|71824.2|71804.2|71793|71773|263
1669785600000|2022-11-30 05:20:00|71813.7|71793.7|71812.3|71792.3|71829.8|71809.8|71804.1|71784.1|559
1669785900000|2022-11-30 05:25:00|71811.1|71791.1|71803.5|71783.5|71813.1|71793.4|71794|71774|593
1669786200000|2022-11-30 05:30:00|71803.7|71783.7|71821.9|71801.9|71832.3|71812.3|71801.3|71781.3|596
1669786500000|2022-11-30 05:35:00|71822.5|71802.5|71840.7|71820.7|71841.1|71822.3|71818.6|71798.6|527
1669786800000|2022-11-30 05:40:00|71839.6|71819.6|71822.4|71807.4|71845.9|71826.1|71820.8|71802.9|374
1669787100000|2022-11-30 05:45:00|71822.3|71807.3|71820.6|71800.6|71838.3|71823.1|71820.2|71800.2|469
1669787400000|2022-11-30 05:50:00|71821|71801|71813.1|71793.1|71824.3|71804.3|71804|71784|487
1669787700000|2022-11-30 05:55:00|71811.5|71796.5|71872|71852|71874.9|71854.9|71811.1|71793.1|464
1669788000000|2022-11-30 06:00:00|71872.6|71852.6|71885.8|71865.8|71892.9|71873.2|71852.4|71832.4|611
1669788300000|2022-11-30 06:05:00|71883.5|71863.5|71878.7|71858.7|71887.2|71867.2|71862.1|71842.1|500
1669788600000|2022-11-30 06:10:00|71879.1|71859.1|71875.9|71855.9|71884.2|71864.2|71871.8|71851.8|475
1669788900000|2022-11-30 06:15:00|71875.4|71855.4|71859|71839|71875.8|71855.8|71853|71835.4|551
1669789200000|2022-11-30 06:20:00|71858.9|71838.9|71861.8|71841.8|71867.7|71847.9|71835.7|71815.7|550
1669789500000|2022-11-30 06:25:00|71862|71842|71885.1|71870.1|71893.7|71875.2|71858.2|71838.5|577
1669789800000|2022-11-30 06:30:00|71889|71869|71901.2|71881.2|71908.6|71888.6|71869.6|71849.6|613
1669790100000|2022-11-30 06:35:00|71901.1|71881.1|71927.5|71907.5|71957.4|71937.4|71897.9|71880.7|558
1669790400000|2022-11-30 06:40:00|71927.6|71907.6|71937.5|71917.5|71938.2|71919.8|71912.6|71892.6|642
1669790700000|2022-11-30 06:45:00|71937.3|71917.3|71954.5|71934.5|71955|71935|71930|71910|593
1669791000000|2022-11-30 06:50:00|71954.6|71934.6|71926.8|71906.8|71962.6|71942.6|71926.6|71906.6|586
1669791300000|2022-11-30 06:55:00|71926.2|71906.2|71916.3|71896.3|71930.5|71910.5|71909.8|71890.2|557
1669791600000|2022-11-30 07:00:00|71913.3|71898.3|71894.7|71874.7|71936.3|71916.3|71889.4|71869.4|645
1669791900000|2022-11-30 07:05:00|71895.3|71875.3|71868.3|71853.3|71897.2|71877.2|71858.9|71838.9|596
1669792200000|2022-11-30 07:10:00|71868.1|71853.1|71827.2|71807.2|71887|71870.4|71821.7|71804.6|662
1669792500000|2022-11-30 07:15:00|71827.5|71807.5|71861.6|71846.6|71864.8|71849.8|71814.1|71794.1|697
1669792800000|2022-11-30 07:20:00|71862.6|71847.6|71839.3|71824.3|71870.3|71852.9|71831.5|71816.5|629
1669793100000|2022-11-30 07:25:00|71839.5|71824.5|71848.2|71833.2|71856.6|71839.2|71826.7|71811.7|650
1669793400000|2022-11-30 07:30:00|71848|71833|71848.3|71833.3|71858.8|71843.8|71828.3|71811.9|662
1669793700000|2022-11-30 07:35:00|71848.2|71833.2|71860.6|71845.6|71871.4|71856.4|71838.1|71820.8|541
1669794000000|2022-11-30 07:40:00|71860.7|71845.7|71864.4|71844.4|71871.5|71852.3|71849.8|71831.6|730
1669794300000|2022-11-30 07:45:00|71864.7|71844.7|71830.1|71815.1|71874.7|71856.4|71828|71810|793
1669794600000|2022-11-30 07:50:00|71835.5|71815.5|71832.1|71817.1|71847|71830.4|71826.4|71810.6|731
1669794900000|2022-11-30 07:55:00|71833.7|71813.7|71852.6|71832.6|71858.9|71841|71811.9|71796.9|758
1669795200000|2022-11-30 08:00:00|71852.7|71832.7|71793.3|71778.3|71856.9|71839.5|71793.3|71777|809
1669795500000|2022-11-30 08:05:00|71794.7|71779.7|71833.2|71818.2|71849.3|71834.3|71787.9|71772.8|849
1669795800000|2022-11-30 08:10:00|71833.9|71818.9|71838.1|71818.1|71854.2|71839.2|71815.1|71800.1|758
1669796100000|2022-11-30 08:15:00|71836.1|71821.1|71870.5|71855.5|71873.9|71858.9|71813.6|71793.6|754
1669796400000|2022-11-30 08:20:00|71870.6|71855.6|71860.8|71845.8|71888|71870.3|71860.8|71845.8|687
1669796700000|2022-11-30 08:25:00|71853.8|71838.8|71853.9|71833.9|71885.8|71870.8|71836.1|71818.6|758
1669797000000|2022-11-30 08:30:00|71853.8|71833.8|71896.3|71881.3|71917.3|71902.3|71843.9|71828.9|731
1669797300000|2022-11-30 08:35:00|71896.1|71881.1|71871.3|71856.3|71909.3|71894.3|71861.9|71846.9|712
1669797600000|2022-11-30 08:40:00|71871.2|71856.2|71839.9|71824.9|71874.4|71858.3|71828.3|71813.3|709
1669797900000|2022-11-30 08:45:00|71841.2|71826.2|71826.5|71811.5|71843.6|71828.6|71814.2|71797.1|719
1669798200000|2022-11-30 08:50:00|71825.9|71810.9|71759.1|71739.1|71829.5|71812.9|71757.3|71737.3|714
1669798500000|2022-11-30 08:55:00|71759|71739|71734.5|71714.5|71765.1|71749.8|71719.2|71703|737
1669798800000|2022-11-30 09:00:00|71734.6|71714.6|71706|71691|71742.4|71723.3|71683.2|71666.4|882
1669799100000|2022-11-30 09:05:00|71706.4|71691.4|71655.5|71640.5|71706.4|71691.4|71653.9|71637.5|809
1669799400000|2022-11-30 09:10:00|71657.1|71642.1|71691.6|71676.6|71699.6|71680.1|71644.5|71626.8|752
1669799700000|2022-11-30 09:15:00|71692.6|71677.6|71671.8|71656.8|71696.8|71678.8|71661.5|71646.5|692
1669800000000|2022-11-30 09:20:00|71671.9|71656.9|71702.8|71687.8|71710.5|71695.5|71670.3|71655.3|558
1669800300000|2022-11-30 09:25:00|71702.7|71687.7|71706.3|71691.3|71711.4|71694.6|71686.3|71669|586
1669800600000|2022-11-30 09:30:00|71705.7|71690.7|71727.5|71712.5|71737.1|71721.8|71700.3|71685.3|611
1669800900000|2022-11-30 09:35:00|71727.9|71712.9|71753.2|71738.2|71754.3|71739.3|71721.5|71706.5|639
1669801200000|2022-11-30 09:40:00|71753.7|71738.7|71754.2|71739.2|71776.1|71761|71737.1|71722.1|706
1669801500000|2022-11-30 09:45:00|71754.4|71739.4|71805.6|71790.6|71812.1|71797.1|71754.4|71739.4|670
1669801800000|2022-11-30 09:50:00|71805.7|71790.7|71742.8|71727.8|71812.8|71796.9|71741.6|71726.4|733
1669802100000|2022-11-30 09:55:00|71743.6|71728.6|71803.8|71783.8|71810.5|71793.2|71739|71721.7|794
1669802400000|2022-11-30 10:00:00|71803.6|71783.6|71758.1|71743.1|71808.1|71788.1|71728.8|71713|824
1669802700000|2022-11-30 10:05:00|71758.2|71743.2|71709.4|71694.4|71765.9|71750.9|71700.1|71685.1|842
1669803000000|2022-11-30 10:10:00|71709.9|71694.9|71683.4|71668.4|71711.6|71694.9|71650.7|71635.7|836
1669803300000|2022-11-30 10:15:00|71684.1|71669.1|71726|71711|71728.6|71713.6|71670.9|71653.9|674
1669803600000|2022-11-30 10:20:00|71726.9|71711.9|71729.3|71714.3|71744.8|71729.8|71700.1|71682.3|725
1669803900000|2022-11-30 10:25:00|71729.7|71714.7|71743.7|71728.7|71758.7|71743.7|71727|71709.7|712
1669804200000|2022-11-30 10:30:00|71743.6|71728.6|71735.8|71720.8|71760.4|71743.6|71734.9|71719.9|612
1669804500000|2022-11-30 10:35:00|71735.2|71720.2|71756.1|71741.1|71763.6|71747.8|71735|71720|568
1669804800000|2022-11-30 10:40:00|71755.9|71740.9|71769.9|71754.9|71770.1|71755.1|71730.3|71715.3|581
1669805100000|2022-11-30 10:45:00|71771.8|71756.8|71761.2|71746.2|71774|71758.6|71742.3|71727|537
1669805400000|2022-11-30 10:50:00|71761.9|71746.9|71771.8|71756.8|71787.5|71771.2|71749.5|71732.1|643
1669805700000|2022-11-30 10:55:00|71771.4|71756.4|71833.1|71813.1|71835.4|71815.4|71770.8|71753.4|860
1669806000000|2022-11-30 11:00:00|71834.1|71814.1|71797.1|71782.1|71845.3|71830.3|71796.4|71779.4|826
1669806300000|2022-11-30 11:05:00|71796.4|71781.4|71832.9|71817.9|71838.1|71823.1|71779.9|71764.9|773
1669806600000|2022-11-30 11:10:00|71834.4|71819.4|71841.7|71826.7|71852.8|71836.5|71821.1|71804.6|710
1669806900000|2022-11-30 11:15:00|71841.9|71826.9|71819.6|71799.6|71883.7|71867.5|71817.3|71797.6|752
1669807200000|2022-11-30 11:20:00|71819.5|71799.5|71794.7|71779.7|71826.4|71809.9|71789.5|71773.9|654
1669807500000|2022-11-30 11:25:00|71794.6|71779.6|71798.7|71783.7|71818.9|71801.4|71793.2|71778.2|623
1669807800000|2022-11-30 11:30:00|71798.8|71783.8|71799.2|71784.2|71820|71803.4|71789.6|71772.5|681
1669808100000|2022-11-30 11:35:00|71799.4|71784.4|71788.8|71773.8|71804.9|71788.7|71788.6|71773.6|477
1669808400000|2022-11-30 11:40:00|71793.9|71778.9|71792.4|71777.4|71807.2|71791.1|71788|71771.2|582
1669808700000|2022-11-30 11:45:00|71792.6|71777.6|71766.1|71751.1|71803.4|71787.9|71740.2|71722|682
1669809000000|2022-11-30 11:50:00|71764.8|71749.8|71806.9|71791.9|71830.8|71812.7|71764.1|71749.1|752
1669809300000|2022-11-30 11:55:00|71807.5|71792.5|71792.9|71769.3|71814.1|71799.1|71786.4|71769.3|627
1669809600000|2022-11-30 12:00:00|71799.8|71775.7|71798.5|71778.5|71817.6|71800.5|71769.2|71754.2|769
1669809900000|2022-11-30 12:05:00|71796|71781|71776.7|71756.7|71813.2|71795.1|71757.8|71741.2|729
1669810200000|2022-11-30 12:10:00|71774.5|71759.5|71759.2|71744.2|71780.8|71765|71757.7|71742.7|715
1669810500000|2022-11-30 12:15:00|71758.9|71743.9|71777.9|71762.9|71785.4|71770.1|71758.9|71743.8|698
1669810800000|2022-11-30 12:20:00|71778.3|71763.3|71778.8|71763.8|71785.2|71767.2|71758.5|71742.9|699
1669811100000|2022-11-30 12:25:00|71778.4|71763.4|71761.5|71746.5|71787|71769.3|71759.1|71741.1|682
1669811400000|2022-11-30 12:30:00|71761.6|71746.6|71759.9|71744.9|71780|71765|71741.3|71723.9|658
1669811700000|2022-11-30 12:35:00|71759.8|71744.8|71793.7|71778.7|71796.7|71778.8|71757.4|71742.4|745
1669812000000|2022-11-30 12:40:00|71793.2|71778.2|71763.8|71748.8|71799.5|71782.5|71763.8|71748.8|694
1669812300000|2022-11-30 12:45:00|71763.2|71748.2|71762.4|71747.4|71772.4|71757.4|71754|71739|615
1669812600000|2022-11-30 12:50:00|71762.3|71747.3|71757|71742|71765.9|71749.4|71718.1|71701.5|701
1669812900000|2022-11-30 12:55:00|71756.8|71741.8|71730.6|71715.6|71756.9|71741.9|71709.5|71694|777
1669813200000|2022-11-30 13:00:00|71731.5|71716.5|71725.8|71710.8|71743.6|71726.5|71704.4|71689.4|894
1669813500000|2022-11-30 13:05:00|71726.8|71711.8|71728.1|71713.1|71731.3|71715.2|71690.9|71673.8|727
1669813800000|2022-11-30 13:10:00|71728.4|71713.4|71675.7|71650.5|71745.5|71728.7|71666.2|71645.4|802
1669814100000|2022-11-30 13:15:00|71675.3|71651|71647.8|71627.8|71701.1|71681.1|71567|71547|1011
1669814400000|2022-11-30 13:20:00|71644.4|71624.4|71600.8|71585.8|71657.4|71639.6|71590.3|71575.3|948
1669814700000|2022-11-30 13:25:00|71603|71588|71619.7|71599.7|71634.6|71614.6|71586.9|71568.3|840
1669815000000|2022-11-30 13:30:00|71620.1|71600.1|71707.7|71687.7|71727.1|71709.4|71606.3|71586.3|1060
1669815300000|2022-11-30 13:35:00|71706.7|71686.7|71706.9|71691.9|71739.7|71719.8|71681.4|71666.4|995
1669815600000|2022-11-30 13:40:00|71706.4|71691.4|71717.4|71702.4|71723.2|71708.2|71661.6|71646.1|925
1669815900000|2022-11-30 13:45:00|71717|71702|71744.4|71729.4|71768.5|71753.5|71709.4|71694.4|971
1669816200000|2022-11-30 13:50:00|71746.6|71726.6|71729|71709|71755.9|71740.9|71688.5|71670.3|898
1669816500000|2022-11-30 13:55:00|71728.1|71713.1|71795.8|71780.8|71807.3|71792.3|71721.6|71704.5|921
1669816800000|2022-11-30 14:00:00|71796|71781|71763.9|71748.9|71802|71787|71754.4|71739.4|937
1669817100000|2022-11-30 14:05:00|71765.2|71750.2|71724.3|71709.3|71767.4|71752.3|71695.8|71680.4|910
1669817400000|2022-11-30 14:10:00|71724.7|71709.7|71657.1|71642.1|71724.7|71709.7|71649.5|71631.6|888
1669817700000|2022-11-30 14:15:00|71656.3|71641.3|71605.4|71590.4|71658.3|71643.3|71562.3|71546.7|933
1669818000000|2022-11-30 14:20:00|71605.3|71590.3|71636.5|71621.5|71639.2|71621.5|71581.7|71566.7|875
1669818300000|2022-11-30 14:25:00|71636.6|71621.6|71644.7|71629.7|71656.8|71640.3|71628.1|71611.4|871
1669818600000|2022-11-30 14:30:00|71643.1|71628.1|71626.2|71611.2|71661.7|71644.8|71618.5|71603.5|969
1669818900000|2022-11-30 14:35:00|71626.5|71611.5|71649.4|71634.4|71659.8|71642.6|71622|71605.4|896
1669819200000|2022-11-30 14:40:00|71649.5|71634.5|71550.4|71530.4|71653.9|71637.8|71516.4|71496.4|997
1669819500000|2022-11-30 14:45:00|71553.2|71533.2|71652.2|71637.2|71659.6|71643.5|71547.1|71527.6|1021
1669819800000|2022-11-30 14:50:00|71649.9|71634.9|71625|71610|71666.4|71651.4|71605.7|71590.7|981
1669820100000|2022-11-30 14:55:00|71623.1|71608.1|71613.7|71598.7|71643.7|71628.7|71588.4|71573.4|939
1669820400000|2022-11-30 15:00:00|71614.3|71594.3|71703.9|71683.9|71716.1|71696.1|71597.1|71577.1|1094
1669820700000|2022-11-30 15:05:00|71703.5|71683.5|71751.9|71736.9|71771|71754.1|71686.5|71671.5|1005
1669821000000|2022-11-30 15:10:00|71752.9|71737.9|71805|71790|71808.6|71793.6|71743.8|71726.3|975
1669821300000|2022-11-30 15:15:00|71805.6|71790.6|71891.3|71876.3|71903.1|71885.2|71796.9|71781.9|995
1669821600000|2022-11-30 15:20:00|71891.4|71876.4|71871.9|71856.9|71916.4|71900.1|71868.7|71851.2|952
1669821900000|2022-11-30 15:25:00|71871.8|71856.8|71955.3|71940.3|71959.6|71944.6|71871.8|71856.8|945
1669822200000|2022-11-30 15:30:00|71955.5|71940.5|72042|72027|72084.5|72064.7|71929|71911.2|966
1669822500000|2022-11-30 15:35:00|72041.5|72026.5|72042.7|72027.7|72099.9|72084.9|72041.5|72025.8|906
1669822800000|2022-11-30 15:40:00|72038.6|72023.6|72039.5|72024.5|72054.3|72036.6|71937.2|71919.1|1009
1669823100000|2022-11-30 15:45:00|72043.2|72028.2|72167.4|72152.4|72175.3|72159.3|72043.2|72026.9|1032
1669823400000|2022-11-30 15:50:00|72170.5|72155.5|72189|72169|72202|72184.3|72121.1|72101.1|1054
1669823700000|2022-11-30 15:55:00|72189.4|72169.4|72230.4|72215.4|72255.6|72240.4|72164.6|72144.6|1143
1669824000000|2022-11-30 16:00:00|72229.9|72214.9|72250.6|72230.6|72295.3|72275.3|72211.2|72195.7|1090
1669824300000|2022-11-30 16:05:00|72250.4|72230.4|72216.6|72201.6|72251.3|72233.3|72170.4|72153.8|993
1669824600000|2022-11-30 16:10:00|72216.7|72201.7|72177.1|72157.1|72231.4|72211.4|72171.4|72155|943
1669824900000|2022-11-30 16:15:00|72175.9|72160.9|72124.5|72109.5|72207.2|72191.2|72119.1|72101.7|994
1669825200000|2022-11-30 16:20:00|72124.6|72109.6|72135.8|72120.8|72142.2|72126.7|72095|72077.1|825
1669825500000|2022-11-30 16:25:00|72135.4|72120.4|72125.2|72105.2|72163.5|72146.2|72112.8|72097.8|867
1669825800000|2022-11-30 16:30:00|72125.7|72105.7|72088.6|72073.6|72130.2|72114.6|72078.8|72063.8|917
1669826100000|2022-11-30 16:35:00|72089.5|72074.5|72078.4|72063.4|72111.7|72094.2|72076.7|72060.8|829
1669826400000|2022-11-30 16:40:00|72077.7|72062.7|72083.9|72068.9|72114.1|72097.7|72049.6|72033.2|856
1669826700000|2022-11-30 16:45:00|72083.7|72068.7|72078|72063|72099.1|72081.6|72066.1|72051.1|803
1669827000000|2022-11-30 16:50:00|72077.9|72062.9|72085.9|72070.9|72088.5|72073.5|72057|72042|745
1669827300000|2022-11-30 16:55:00|72086.5|72071.5|72072.7|72052.7|72093.1|72075.9|72064.9|72049.9|791
1669827600000|2022-11-30 17:00:00|72072|72057|72056.1|72036.1|72100.4|72085.4|72047.6|72032.6|763
1669827900000|2022-11-30 17:05:00|72053.6|72038.6|72063.1|72043.1|72089.8|72073.4|72048.9|72032.7|810
1669828200000|2022-11-30 17:10:00|72061.7|72046.7|72038.4|72023.4|72077|72062|72037.1|72020.7|749
1669828500000|2022-11-30 17:15:00|72038.2|72023.2|72079|72059|72094.4|72076.9|72036.9|72021.9|746
1669828800000|2022-11-30 17:20:00|72080.7|72060.7|72088.4|72073.4|72110|72094.2|72071.2|72056.2|784
1669829100000|2022-11-30 17:25:00|72088.6|72073.6|72011.7|71991.7|72089.9|72073.7|71990.3|71974.7|839
1669829400000|2022-11-30 17:30:00|72010.4|71995.4|72081|72066|72085.9|72070.9|72009.4|71989.4|808
1669829700000|2022-11-30 17:35:00|72080|72065|72168.6|72153.6|72190.4|72173.4|72080|72063.9|858
1669830000000|2022-11-30 17:40:00|72169.7|72154.7|72130.3|72115.3|72188.3|72171.4|72111.8|72094.8|782
1669830300000|2022-11-30 17:45:00|72130.5|72115.5|72101.7|72086.7|72135|72120|72088.1|72073.1|768
1669830600000|2022-11-30 17:50:00|72099.6|72079.6|72106.5|72086.5|72115.9|72100.9|72077.9|72062.7|759
1669830900000|2022-11-30 17:55:00|72106.9|72086.9|72112|72092|72142.5|72125.3|72100.9|72083.3|744
1669831200000|2022-11-30 18:00:00|72111.4|72091.4|72100.7|72085.7|72120|72103.8|72098|72080.7|739
1669831500000|2022-11-30 18:05:00|72100.5|72085.5|72088.7|72068.7|72115.7|72099.1|72076.6|72060.1|732
1669831800000|2022-11-30 18:10:00|72089.3|72069.3|72077.8|72062.8|72114.5|72097.7|72077.6|72059.8|698
1669832100000|2022-11-30 18:15:00|72077.9|72062.9|72082.3|72067.3|72086.4|72069.3|72074|72056.7|525
1669832400000|2022-11-30 18:20:00|72082.9|72067.9|72109.3|72089.3|72121.6|72105|72075.8|72059.2|617
1669832700000|2022-11-30 18:25:00|72109.5|72089.5|72119|72099|72126.2|72106.2|72086|72068|666
1669833000000|2022-11-30 18:30:00|72118.7|72098.7|71974.5|71954.5|72169.3|72149.3|71843.2|71823.2|1155
1669833300000|2022-11-30 18:35:00|71971.7|71951.7|71741.3|71721.3|71971.7|71951.7|71681.2|71661.2|1149
1669833600000|2022-11-30 18:40:00|71735.3|71715.3|71748.3|71728.3|71814.9|71796.8|71690.8|71670.8|1094
1669833900000|2022-11-30 18:45:00|71746.7|71731.7|71814.8|71794.8|71913.4|71893.4|71743|71723|1051
1669834200000|2022-11-30 18:50:00|71816.4|71796.4|71794.3|71774.3|71837.6|71817.6|71788.1|71769.8|998
1669834500000|2022-11-30 18:55:00|71798.4|71778.4|71713.8|71693.8|71801.2|71784.3|71665.6|71645.6|1048
1669834800000|2022-11-30 19:00:00|71716.3|71696.3|71653.6|71633.6|71722.4|71702.4|71643.1|71623.1|1052
1669835100000|2022-11-30 19:05:00|71653.1|71633.1|71771.5|71751.5|71771.6|71753.2|71602.1|71582.1|1047
1669835400000|2022-11-30 19:10:00|71774.5|71754.5|71681.6|71661.6|71774.7|71754.7|71677.1|71657.1|985
1669835700000|2022-11-30 19:15:00|71680.9|71660.9|71596.1|71576.1|71701.9|71681.9|71575.2|71559.7|942
1669836000000|2022-11-30 19:20:00|71594.6|71574.6|71585.3|71565.3|71601.5|71581.5|71497|71477|1046
1669836300000|2022-11-30 19:25:00|71585|71565|71600.8|71580.8|71617.2|71598.5|71553.1|71533.6|980
1669836600000|2022-11-30 19:30:00|71601|71581|71591.2|71571.2|71641.7|71626.7|71578.3|71561.2|936
1669836900000|2022-11-30 19:35:00|71593.9|71573.9|71566.1|71546.1|71603.7|71588.7|71564.5|71546.1|858
1669837200000|2022-11-30 19:40:00|71568.1|71548.1|71562.1|71542.1|71589.5|71569.5|71506.5|71487.8|923
1669837500000|2022-11-30 19:45:00|71561.4|71541.4|71542.9|71522.9|71563.8|71544.4|71504.3|71486.8|935
1669837800000|2022-11-30 19:50:00|71542.8|71522.8|71475.4|71455.4|71545|71526.1|71471.4|71452|974
1669838100000|2022-11-30 19:55:00|71474.8|71454.8|71429.8|71409.8|71495.5|71477.8|71418.1|71398.1|920
1669838400000|2022-11-30 20:00:00|71428.2|71408.2|71425.5|71405.5|71468.5|71448.5|71413.7|71397.1|909
1669838700000|2022-11-30 20:05:00|71425.2|71405.2|71406.9|71386.9|71432.4|71412.4|71399.8|71384.7|724
1669839000000|2022-11-30 20:10:00|71407|71387|71411.8|71396.8|71411.8|71396.8|71362.6|71344.9|825
1669839300000|2022-11-30 20:15:00|71414.2|71399.2|71378.1|71363.1|71416|71399.2|71361.2|71344.7|772
1669839600000|2022-11-30 20:20:00|71379.8|71359.8|71357.2|71342.2|71384.6|71368.3|71343.2|71323.2|768
1669839900000|2022-11-30 20:25:00|71357.1|71342.1|71369.4|71349.4|71375.1|71358.2|71335.2|71317.2|776
1669840200000|2022-11-30 20:30:00|71369.6|71349.6|71341.3|71326.3|71394.8|71379.3|71341.3|71324.9|754
1669840500000|2022-11-30 20:35:00|71338.1|71323.1|71354.8|71334.8|71368.9|71351.1|71321.7|71303.9|760
1669840800000|2022-11-30 20:40:00|71357.6|71337.6|71385.8|71365.8|71395.3|71375.7|71357.6|71337.6|764
1669841100000|2022-11-30 20:45:00|71385.9|71365.9|71409.5|71389.5|71428.9|71408.9|71380.3|71363.5|690
1669841400000|2022-11-30 20:50:00|71407.8|71387.8|71389.6|71369.6|71423.9|71406.9|71369.6|71352.7|939
1669841700000|2022-11-30 20:55:00|71390.3|71370.3|71473|71453|71482.6|71466.3|71378.1|71360.5|953
1669842000000|2022-11-30 21:00:00|71472.9|71452.9|71485.3|71465.3|71534.3|71514.3|71463.2|71443.2|892
1669842300000|2022-11-30 21:05:00|71484.9|71464.9|71468.6|71448.6|71485|71465|71460.8|71440.8|449
1669842600000|2022-11-30 21:10:00|71468.7|71448.7|71488.2|71468.2|71503.6|71483.6|71465.9|71446.7|429
1669842900000|2022-11-30 21:15:00|71484.6|71464.6|71479.8|71459.8|71496.5|71478.9|71475.2|71455.2|339
1669843200000|2022-11-30 21:20:00|71479.9|71459.9|71486.5|71466.5|71497.4|71477.4|71474.8|71454.8|425
1669843500000|2022-11-30 21:25:00|71486.4|71466.4|71482.4|71462.4|71496.4|71476.4|71477|71457|403
1669843800000|2022-11-30 21:30:00|71482.1|71462.1|71488.4|71468.4|71512.8|71492.8|71479.1|71459.1|484
1669844100000|2022-11-30 21:35:00|71487.7|71467.7|71468.8|71448.8|71492.1|71472.1|71466.7|71446.7|384
1669844400000|2022-11-30 21:40:00|71469.3|71449.3|71479.4|71459.4|71480.7|71459.7|71462.7|71442.7|453
1669844700000|2022-11-30 21:45:00|71479.3|71459.3|71467.9|71447.4|71492.9|71464.8|71461.9|71441|1179
1669845000000|2022-11-30 21:50:00|71468.1|71447.9|71483.9|71461.9|71491.8|71468.8|71468.1|71447.9|452
1669845300000|2022-11-30 21:55:00|71484.8|71460.3|71496.8|71431.2|71501.1|71462.6|71464.6|71410.4|559
1669845600000|2022-11-30 22:00:00|71495.8|71429.9|71490.5|71438.5|71514.3|71438.5|71489.1|71412.6|43
1669845900000|2022-11-30 22:05:00|71490|71438.3|71513.6|71469.7|71515|71476.8|71479.2|71437.1|87
1669846200000|2022-11-30 22:10:00|71514.3|71468.9|71518|71481.5|71526.1|71491|71494.8|71462.3|547
1669846500000|2022-11-30 22:15:00|71519.4|71482.2|71509.5|71472.7|71526.4|71487.3|71502.8|71465.4|515
1669846800000|2022-11-30 22:20:00|71505.5|71474.4|71502.8|71476|71526.3|71488.5|71499.3|71465.4|382
1669847100000|2022-11-30 22:25:00|71502.6|71473.1|71473.6|71440.5|71518.5|71473.1|71469.5|71416|229
1669847400000|2022-11-30 22:30:00|71471.4|71439.1|71467.9|71444.9|71473.3|71446.9|71459.2|71437.1|291
1669847700000|2022-11-30 22:35:00|71467.5|71444.7|71468.9|71448.9|71475.3|71452.6|71461.6|71440.6|208
1669848000000|2022-11-30 22:40:00|71468.7|71448.7|71469.7|71449.7|71537.8|71463|71466.4|71437.9|323
1669848300000|2022-11-30 22:45:00|71469.8|71449.8|71474.2|71450.7|71508.4|71456.9|71463.1|71438.1|455
1669848600000|2022-11-30 22:50:00|71473.4|71451.4|71491.2|71471.2|71503.8|71471.2|71466.3|71445.6|387
1669848900000|2022-11-30 22:55:00|71490.5|71470.5|71463.2|71438.8|71498.7|71471.1|71451.3|71405.6|333
1669849200000|2022-11-30 23:00:00|71463.3|71439|71406.1|71386.1|71473.2|71441.9|71400.6|71380.6|415
1669849500000|2022-11-30 23:05:00|71406.2|71386.2|71421.6|71400.8|71431.4|71401.3|71396.8|71372.3|278
1669849800000|2022-11-30 23:10:00|71421.5|71400.6|71400.7|71380.7|71451.3|71432.2|71397.5|71373.3|521
1669850100000|2022-11-30 23:15:00|71401|71381|71419.5|71399.5|71430|71406.7|71391.7|71371.1|569
1669850400000|2022-11-30 23:20:00|71418.2|71398.2|71438.4|71418.4|71440.5|71418.8|71416.9|71394.4|493
1669850700000|2022-11-30 23:25:00|71438.3|71418.3|71438.2|71418.2|71451.7|71431.7|71425|71405|401
1669851000000|2022-11-30 23:30:00|71437.9|71417.9|71421.1|71401.1|71437.9|71417.9|71416.4|71396|462
1669851300000|2022-11-30 23:35:00|71421.5|71401.5|71396.1|71376.1|71425.6|71403.4|71389.5|71368.2|430
1669851600000|2022-11-30 23:40:00|71401.3|71381.3|71346.6|71326.6|71401.9|71381.3|71319.1|71299.1|532
1669851900000|2022-11-30 23:45:00|71346.5|71326.5|71342.2|71322.2|71367.5|71342.5|71335.9|71315.9|600
1669852200000|2022-11-30 23:50:00|71343.6|71323.6|71353.1|71333.1|71361.6|71341.6|71337.3|71317.3|468
1669852500000|2022-11-30 23:55:00|71352.8|71332.8|71363.5|71343.5|71366.7|71346.7|71349.6|71329.6|355
1669852800000|2022-12-01 00:00:00|71364.1|71344.1|71344.7|71324.7|71365.7|71346.5|71318.8|71298.8|690
1669853100000|2022-12-01 00:05:00|71344.6|71324.6|71362.3|71342.3|71364.1|71344.1|71344.6|71324.6|652
1669853400000|2022-12-01 00:10:00|71362.8|71342.8|71338.9|71318.9|71373.3|71355.5|71330.8|71310.8|657
1669853700000|2022-12-01 00:15:00|71338.8|71318.8|71307.4|71287.4|71356|71336|71306.4|71286.4|659
1669854000000|2022-12-01 00:20:00|71307.2|71287.2|71340|71320|71350.1|71330.3|71298.2|71280.7|544
1669854300000|2022-12-01 00:25:00|71338.7|71318.7|71326.2|71306.2|71338.7|71318.7|71302.6|71282.6|548
1669854600000|2022-12-01 00:30:00|71326.1|71306.1|71314.8|71294.8|71340.7|71320.7|71311.4|71291.4|498
1669854900000|2022-12-01 00:35:00|71314.7|71294.7|71311.9|71291.9|71319.6|71299.6|71300.8|71280.8|518
1669855200000|2022-12-01 00:40:00|71311.3|71291.3|71305.6|71285.6|71316|71296|71298.7|71279.6|589
1669855500000|2022-12-01 00:45:00|71305.5|71285.5|71303.4|71283.4|71305.6|71285.6|71273.6|71253.6|618
1669855800000|2022-12-01 00:50:00|71303.1|71283.1|71308.5|71288.5|71316|71296|71280|71260|694
1669856100000|2022-12-01 00:55:00|71314.7|71294.7|71263.9|71243.9|71316.5|71296.5|71253.9|71233.9|748
1669856400000|2022-12-01 01:00:00|71264.7|71244.7|71243.5|71223.5|71288.7|71268.7|71224.3|71205.8|762
1669856700000|2022-12-01 01:05:00|71243.6|71223.6|71223.4|71203.4|71250.2|71231|71197.1|71177.1|735
1669857000000|2022-12-01 01:10:00|71223.6|71203.6|71243.6|71223.6|71255.9|71237.5|71215.4|71195.4|678
1669857300000|2022-12-01 01:15:00|71243.9|71223.9|71299.8|71279.8|71306.5|71288.3|71240|71220.5|675
1669857600000|2022-12-01 01:20:00|71299.9|71279.9|71307.2|71287.2|71308.7|71290|71272.2|71252.2|685
1669857900000|2022-12-01 01:25:00|71306.9|71286.9|71298.9|71278.9|71333.2|71314.6|71295.7|71275.7|611
1669858200000|2022-12-01 01:30:00|71299.2|71279.2|71323.5|71303.5|71324.7|71306|71286.2|71266.2|662
1669858500000|2022-12-01 01:35:00|71323.8|71303.8|71343.9|71323.9|71354.7|71334.7|71311.6|71291.6|687
1669858800000|2022-12-01 01:40:00|71344.1|71324.1|71349.3|71329.3|71361.3|71341.3|71326.6|71306.6|692
1669859100000|2022-12-01 01:45:00|71349.4|71329.4|71310.9|71290.9|71354.9|71334.9|71308.1|71290.5|605
1669859400000|2022-12-01 01:50:00|71310.8|71290.8|71330.7|71310.7|71348.3|71328.3|71310.1|71290.1|755
1669859700000|2022-12-01 01:55:00|71330.8|71310.8|71349|71329|71354.6|71334.6|71324.4|71304.4|764
1669860000000|2022-12-01 02:00:00|71351|71331|71381.2|71361.2|71386.5|71368|71348.9|71328.9|726
1669860300000|2022-12-01 02:05:00|71380.4|71360.4|71377.3|71357.3|71386.6|71366.6|71349.5|71329.5|663
1669860600000|2022-12-01 02:10:00|71378.3|71358.3|71384.7|71364.7|71388.9|71368.9|71357.5|71337.5|711
1669860900000|2022-12-01 02:15:00|71385.5|71365.5|71377.8|71357.8|71398.1|71378.1|71365.6|71345.6|647
1669861200000|2022-12-01 02:20:00|71377.7|71357.7|71351.5|71331.5|71385.9|71367.7|71348.7|71329.6|520
1669861500000|2022-12-01 02:25:00|71349.4|71329.4|71329.2|71309.2|71356.3|71340.5|71328.2|71308.2|682
1669861800000|2022-12-01 02:30:00|71328.9|71308.9|71325.4|71305.4|71350.2|71330.2|71317.1|71297.1|684
1669862100000|2022-12-01 02:35:00|71325.7|71305.7|71339.6|71319.6|71347.9|71330.6|71317.3|71297.3|670
1669862400000|2022-12-01 02:40:00|71339.7|71319.7|71359.5|71339.5|71365|71345|71336.5|71316.5|659
1669862700000|2022-12-01 02:45:00|71359.3|71339.3|71350.1|71330.1|71365.2|71347.8|71333.7|71313.7|671
1669863000000|2022-12-01 02:50:00|71349.3|71329.3|71364.3|71344.3|71368.4|71348.4|71349.3|71329.3|637
1669863300000|2022-12-01 02:55:00|71365.1|71345.1|71349.3|71329.3|71368.7|71348.7|71343.4|71323.4|608
1669863600000|2022-12-01 03:00:00|71349.2|71329.2|71337.7|71317.7|71358.7|71338.7|71333.2|71313.2|603
1669863900000|2022-12-01 03:05:00|71337.8|71317.8|71325.2|71305.2|71351|71331|71324.8|71304.8|591
1669864200000|2022-12-01 03:10:00|71324.8|71304.8|71361|71341|71369.4|71352.2|71322.4|71302.4|546
1669864500000|2022-12-01 03:15:00|71361.1|71341.1|71333.4|71313.4|71362.2|71343.2|71330.7|71312.7|543
1669864800000|2022-12-01 03:20:00|71333.3|71313.3|71338.4|71318.4|71344.2|71324.8|71319.3|71299.3|460
1669865100000|2022-12-01 03:25:00|71338|71318|71361.7|71341.7|71362.9|71343.1|71330.6|71310.6|437
1669865400000|2022-12-01 03:30:00|71355.8|71340.8|71327.7|71307.7|71358|71340.8|71327.7|71307.7|548
1669865700000|2022-12-01 03:35:00|71327.8|71307.8|71309.5|71289.5|71327.8|71307.8|71303.7|71283.7|610
1669866000000|2022-12-01 03:40:00|71309.6|71289.6|71323.3|71303.3|71328.3|71310.6|71303.5|71283.5|494
1669866300000|2022-12-01 03:45:00|71323.2|71303.2|71323.5|71303.5|71337.3|71317.3|71319.4|71299.4|546
1669866600000|2022-12-01 03:50:00|71323.8|71303.8|71321.3|71301.3|71339|71319|71311.1|71291.1|552
1669866900000|2022-12-01 03:55:00|71321|71301|71310.3|71290.3|71322.2|71302.2|71305.7|71285.7|546
1669867200000|2022-12-01 04:00:00|71312.3|71292.3|71340.7|71320.7|71350.3|71333|71312.3|71292.3|535
1669867500000|2022-12-01 04:05:00|71340.8|71320.8|71336.1|71316.1|71348.5|71329|71335.3|71315.3|352
1669867800000|2022-12-01 04:10:00|71335.9|71315.9|71328.2|71308.2|71335.9|71315.9|71322.1|71302.1|424
1669868100000|2022-12-01 04:15:00|71327.7|71307.7|71319.8|71299.8|71333.9|71316.9|71311.6|71291.6|433
1669868400000|2022-12-01 04:20:00|71320|71300|71308.5|71288.5|71327.3|71308.8|71306.4|71286.4|351
1669868700000|2022-12-01 04:25:00|71308.4|71288.4|71299.1|71279.1|71308.4|71288.4|71295.4|71275.4|540
1669869000000|2022-12-01 04:30:00|71299.2|71279.2|71269.4|71249.4|71301.1|71281.1|71262.3|71242.3|556
1669869300000|2022-12-01 04:35:00|71269.9|71249.9|71248.5|71228.5|71273.3|71253.3|71243.9|71223.9|513
1669869600000|2022-12-01 04:40:00|71248.4|71228.4|71248.8|71228.8|71253.5|71236.4|71241.4|71221.9|417
1669869900000|2022-12-01 04:45:00|71248.6|71228.6|71267.5|71247.5|71273.4|71254.2|71230.7|71212.5|504
1669870200000|2022-12-01 04:50:00|71267.7|71247.7|71260.4|71240.4|71269.5|71249.5|71246.9|71226.9|443
1669870500000|2022-12-01 04:55:00|71260.3|71240.3|71258.2|71238.2|71262.5|71246.6|71252.4|71232.4|341
1669870800000|2022-12-01 05:00:00|71258.1|71238.1|71244.9|71224.9|71265.1|71245.1|71241.2|71222.1|408
1669871100000|2022-12-01 05:05:00|71245.4|71225.4|71239.9|71219.9|71252.7|71232.7|71228.4|71208.4|398
1669871400000|2022-12-01 05:10:00|71240.2|71220.2|71223.5|71203.5|71248.8|71228.8|71220.8|71202.6|478
1669871700000|2022-12-01 05:15:00|71223.4|71203.4|71224.1|71204.1|71237.5|71217.5|71203.5|71183.5|658
1669872000000|2022-12-01 05:20:00|71222.7|71202.7|71208.1|71188.1|71235.1|71216.7|71203.6|71186.1|611
1669872300000|2022-12-01 05:25:00|71208.8|71188.8|71228.5|71208.5|71231.7|71211.7|71199.8|71179.8|618
1669872600000|2022-12-01 05:30:00|71228.2|71208.2|71218|71198|71235.5|71215.5|71213.9|71193.9|619
1669872900000|2022-12-01 05:35:00|71218.1|71198.1|71204.5|71184.5|71223.1|71203.1|71201.9|71181.9|705
1669873200000|2022-12-01 05:40:00|71204.8|71184.8|71187|71167|71207.9|71187.9|71177.6|71157.7|710
1669873500000|2022-12-01 05:45:00|71187.1|71167.1|71217.4|71197.4|71217.4|71197.4|71185.2|71165.2|663
1669873800000|2022-12-01 05:50:00|71218|71198|71242.9|71222.9|71245|71225|71202.9|71182.9|655
1669874100000|2022-12-01 05:55:00|71243|71223|71217.7|71197.7|71251.1|71231.1|71208.9|71188.9|675
1669874400000|2022-12-01 06:00:00|71217.5|71197.5|71232.7|71212.7|71241.7|71221.7|71217.5|71197.5|724
1669874700000|2022-12-01 06:05:00|71232.2|71212.2|71238.2|71218.2|71239.4|71219.4|71207.7|71187.7|710
1669875000000|2022-12-01 06:10:00|71238.4|71218.4|71222.4|71202.4|71242.8|71222.8|71210.5|71190.5|664
1669875300000|2022-12-01 06:15:00|71222.6|71202.6|71217.4|71197.4|71226.4|71206.4|71212.7|71192.7|676
1669875600000|2022-12-01 06:20:00|71217.3|71197.3|71221.8|71201.8|71235.5|71215.5|71213.8|71195.3|562
1669875900000|2022-12-01 06:25:00|71222.4|71202.4|71228.5|71208.5|71239.5|71219.5|71206.1|71186.1|635
1669876200000|2022-12-01 06:30:00|71228.6|71208.6|71210.8|71190.8|71233.7|71213.7|71208.8|71188.8|593
1669876500000|2022-12-01 06:35:00|71211|71191|71185.6|71165.6|71215.6|71198.1|71178|71158|481
1669876800000|2022-12-01 06:40:00|71185.4|71165.4|71183.6|71163.6|71188|71168|71162.9|71145|628
1669877100000|2022-12-01 06:45:00|71182.8|71162.8|71152.6|71132.6|71192.4|71172.5|71148.2|71128.2|645
1669877400000|2022-12-01 06:50:00|71152.7|71132.7|71140.2|71120.2|71161.5|71141.5|71133.8|71115.1|624
1669877700000|2022-12-01 06:55:00|71140.3|71120.3|71136.7|71116.7|71161.2|71141.2|71134.1|71114.1|623
1669878000000|2022-12-01 07:00:00|71136|71116|71160.2|71140.2|71174.4|71154.4|71114.4|71094.4|838
1669878300000|2022-12-01 07:05:00|71160.4|71140.4|71187.5|71167.5|71187.6|71168.5|71149.2|71129.2|756
1669878600000|2022-12-01 07:10:00|71181.4|71166.4|71194|71179|71216.7|71197.2|71172.3|71155.6|752
1669878900000|2022-12-01 07:15:00|71193.7|71178.7|71105.4|71085.4|71198.9|71181.6|71097.8|71077.8|775
1669879200000|2022-12-01 07:20:00|71103|71088|71126.5|71111.5|71134.4|71118.1|71079.4|71060.6|785
1669879500000|2022-12-01 07:25:00|71126.2|71111.2|71183.6|71168.6|71197.4|71178.7|71125.1|71107.6|767
1669879800000|2022-12-01 07:30:00|71184.5|71164.5|71214.8|71194.8|71223.7|71206.8|71178.3|71160.2|693
1669880100000|2022-12-01 07:35:00|71213.8|71198.8|71226.3|71206.3|71243.9|71227.2|71189.1|71172.1|718
1669880400000|2022-12-01 07:40:00|71226.4|71206.4|71263.9|71248.9|71277.8|71262|71217.5|71199.3|792
1669880700000|2022-12-01 07:45:00|71263.8|71248.8|71237.6|71222.6|71267.9|71252.9|71223.9|71208.9|681
1669881000000|2022-12-01 07:50:00|71238|71223|71365.2|71345.2|71403.3|71384.4|71238|71220.6|961
1669881300000|2022-12-01 07:55:00|71362.4|71347.4|71492.9|71472.9|71559.9|71539.9|71362.4|71345|1064
1669881600000|2022-12-01 08:00:00|71493.1|71473.1|71427.3|71407.3|71564.2|71544.2|71427.3|71407.3|1026
1669881900000|2022-12-01 08:05:00|71426.8|71406.8|71442.5|71427.5|71446.5|71431.3|71401|71385.1|924
1669882200000|2022-12-01 08:10:00|71444.1|71424.1|71356|71336|71444.1|71424.1|71353.1|71333.1|944
1669882500000|2022-12-01 08:15:00|71356.3|71336.3|71436.7|71416.7|71442.4|71422.8|71327.5|71310.6|941
1669882800000|2022-12-01 08:20:00|71433.6|71418.6|71445.8|71430.8|71452.5|71434.8|71414.1|71396.5|886
1669883100000|2022-12-01 08:25:00|71448.1|71433.1|71441.4|71426.4|71494.2|71478.2|71435|71419.4|878
1669883400000|2022-12-01 08:30:00|71442.2|71427.2|71394.2|71374.2|71443.2|71427.9|71379.8|71364.5|876
1669883700000|2022-12-01 08:35:00|71393.1|71378.1|71330|71315|71404.2|71387|71321.5|71305.5|866
1669884000000|2022-12-01 08:40:00|71330.1|71315.1|71312.7|71292.7|71356.7|71338.8|71297.2|71280.7|870
1669884300000|2022-12-01 08:45:00|71311.8|71291.8|71324.1|71304.1|71334.7|71317.4|71277.3|71258.6|855
1669884600000|2022-12-01 08:50:00|71318.3|71298.3|71270|71250|71332.4|71314.8|71252|71232|870
1669884900000|2022-12-01 08:55:00|71269.8|71249.8|71215.4|71195.4|71271.9|71251.9|71200.8|71180.8|875
1669885200000|2022-12-01 09:00:00|71216.1|71196.1|71265|71245|71277|71260.1|71195.6|71178.7|911
1669885500000|2022-12-01 09:05:00|71262.8|71247.8|71309.3|71294.3|71310.9|71294.3|71256.4|71238.2|785
1669885800000|2022-12-01 09:10:00|71311.9|71291.9|71270|71255|71333.2|71318.2|71270|71255|743
1669886100000|2022-12-01 09:15:00|71270.4|71255.4|71240.8|71225.8|71275.5|71259.7|71238.9|71222.1|775
1669886400000|2022-12-01 09:20:00|71240.3|71225.3|71257|71242|71264.2|71246.8|71209.8|71194.7|811
1669886700000|2022-12-01 09:25:00|71256.8|71241.8|71242.8|71227.8|71291.5|71272.4|71231.4|71216.4|747
1669887000000|2022-12-01 09:30:00|71243.8|71228.8|71273|71258|71283.2|71263.3|71236.5|71219.1|842
1669887300000|2022-12-01 09:35:00|71272.5|71257.5|71305.7|71290.7|71320.2|71303.5|71263.1|71248.1|809
1669887600000|2022-12-01 09:40:00|71304.9|71289.9|71272.5|71257.5|71317.4|71299.7|71265.2|71250.1|818
1669887900000|2022-12-01 09:45:00|71271.6|71256.6|71261.6|71241.6|71299|71284|71258.3|71241.6|746
1669888200000|2022-12-01 09:50:00|71260.9|71240.9|71259|71244|71277.2|71259.3|71236.5|71219.7|818
1669888500000|2022-12-01 09:55:00|71261.9|71241.9|71234.8|71214.8|71265.2|71247.8|71226.8|71206.8|805
1669888800000|2022-12-01 10:00:00|71234|71214|71239.6|71219.6|71260|71243.4|71214.1|71197.3|818
1669889100000|2022-12-01 10:05:00|71240.2|71220.2|71221.3|71206.3|71246.5|71229.9|71196.4|71181.4|788
1669889400000|2022-12-01 10:10:00|71220.6|71205.6|71203.3|71183.3|71221.3|71206.3|71176.5|71158.9|730
1669889700000|2022-12-01 10:15:00|71203.8|71183.8|71200.6|71185.6|71217.2|71199|71178.8|71163.8|733
1669890000000|2022-12-01 10:20:00|71200.7|71185.7|71215.8|71200.8|71238.3|71221.5|71190.5|71175.5|718
1669890300000|2022-12-01 10:25:00|71215.1|71200.1|71222.4|71207.4|71230.3|71214.3|71199.6|71184.3|624
1669890600000|2022-12-01 10:30:00|71221.5|71206.5|71264.9|71249.9|71277.9|71262.9|71221.5|71204.6|714
1669890900000|2022-12-01 10:35:00|71265.6|71250.6|71293.7|71278.7|71303.6|71288.6|71255.3|71240.3|682
1669891200000|2022-12-01 10:40:00|71293.8|71278.8|71322.8|71307.8|71328.8|71313.8|71283.2|71267|704
1669891500000|2022-12-01 10:45:00|71322.5|71307.5|71300.5|71285.5|71334.6|71317.4|71299.7|71283.1|737
1669891800000|2022-12-01 10:50:00|71301.4|71286.4|71257.6|71237.6|71303.8|71288.1|71251.8|71236.8|663
1669892100000|2022-12-01 10:55:00|71255.4|71240.4|71377.7|71362.7|71392.1|71376.1|71253.4|71235.5|845
1669892400000|2022-12-01 11:00:00|71377.8|71362.8|71350.6|71335.6|71395.5|71377.7|71339.7|71322|850
1669892700000|2022-12-01 11:05:00|71350.7|71335.7|71313.8|71293.8|71359.9|71342.1|71305.3|71288.9|751
1669893000000|2022-12-01 11:10:00|71314.4|71294.4|71317.9|71297.9|71334.5|71319.5|71305.2|71290.2|681
1669893300000|2022-12-01 11:15:00|71318.9|71298.9|71308.8|71293.8|71345.5|71328.3|71302.7|71287.6|734
1669893600000|2022-12-01 11:20:00|71308.7|71293.7|71286.1|71271.1|71316.2|71301.1|71279|71261.2|665
1669893900000|2022-12-01 11:25:00|71286.3|71271.3|71280.9|71265.9|71312.3|71297.3|71279.9|71264.3|708
1669894200000|2022-12-01 11:30:00|71283.8|71263.8|71245|71230|71286.3|71268.4|71238.6|71222.8|768
1669894500000|2022-12-01 11:35:00|71245.1|71230.1|71251.5|71231.5|71263.6|71248.6|71238.4|71220.5|727
1669894800000|2022-12-01 11:40:00|71248.4|71233.4|71266.7|71246.7|71275|71257.6|71239.2|71221.5|737
1669895100000|2022-12-01 11:45:00|71266.2|71246.2|71305.3|71290.3|71309.6|71292.9|71259.7|71243.4|610
1669895400000|2022-12-01 11:50:00|71305.1|71290.1|71276.1|71261.1|71320|71305|71267.6|71249.6|657
1669895700000|2022-12-01 11:55:00|71278.6|71258.6|71257.6|71242.6|71285.1|71270.1|71256.1|71241.1|611
1669896000000|2022-12-01 12:00:00|71257.9|71242.9|71234.3|71219.3|71262.2|71247.2|71233|71217|745
1669896300000|2022-12-01 12:05:00|71234.1|71219.1|71222.4|71207.4|71241.1|71224.3|71210.4|71193.7|707
1669896600000|2022-12-01 12:10:00|71222.5|71207.5|71234.6|71219.6|71237|71221.4|71175.4|71157.2|784
1669896900000|2022-12-01 12:15:00|71234.4|71219.4|71258|71243|71259|71243.9|71220.2|71202.7|782
1669897200000|2022-12-01 12:20:00|71258.3|71243.3|71243.4|71228.4|71270.6|71254.9|71228.2|71208.9|732
1669897500000|2022-12-01 12:25:00|71243|71228|71177.7|71162.7|71245.8|71229.6|71176.2|71157.8|701
1669897800000|2022-12-01 12:30:00|71179|71159|71188|71173|71203.3|71186.1|71162.6|71145|805
1669898100000|2022-12-01 12:35:00|71190.7|71170.7|71163.3|71143.3|71190.7|71172.2|71147.7|71132.7|715
1669898400000|2022-12-01 12:40:00|71163.5|71143.5|71171.3|71156.3|71180.8|71161|71151.8|71135|750
1669898700000|2022-12-01 12:45:00|71171.2|71156.2|71163.8|71148.8|71217.7|71197.8|71160.8|71142.9|833
1669899000000|2022-12-01 12:50:00|71164|71149|71204.2|71189.2|71209|71193.2|71143|71128|808
1669899300000|2022-12-01 12:55:00|71203.6|71188.6|71212|71197|71215.9|71198.6|71153.7|71138.3|864
1669899600000|2022-12-01 13:00:00|71211.4|71196.4|71243.5|71223.5|71280.5|71265.5|71211.2|71196.2|926
1669899900000|2022-12-01 13:05:00|71239.9|71224.9|71196.4|71181.4|71242.4|71224.9|71190.2|71175.2|774
1669900200000|2022-12-01 13:10:00|71196.7|71181.7|71152.6|71132.6|71208.9|71191.7|71145.5|71129.5|756
1669900500000|2022-12-01 13:15:00|71151|71136|71115.4|71100.4|71173.1|71157.5|71108.7|71093.4|751
1669900800000|2022-12-01 13:20:00|71116.7|71101.7|71026.2|71006.2|71124.3|71106.9|71018.8|70998.8|896
1669901100000|2022-12-01 13:25:00|71025.8|71010.8|71038.2|71018.2|71055|71035|70997|70981.3|892
1669901400000|2022-12-01 13:30:00|71040.8|71020.8|70875.5|70855.5|71104.7|71082.1|70874.2|70854.2|1074
1669901700000|2022-12-01 13:35:00|70873.7|70853.7|70813.5|70793.5|70977|70961.2|70810.3|70790.3|1080
1669902000000|2022-12-01 13:40:00|70811.2|70791.2|70851.9|70831.9|70861.5|70846.5|70744.2|70729|1079
1669902300000|2022-12-01 13:45:00|70853.2|70833.2|70936.3|70916.3|70936.3|70918.6|70846.5|70827|1010
1669902600000|2022-12-01 13:50:00|70933.1|70918.1|70916.5|70901.5|70978|70958|70913.1|70893.1|1040
1669902900000|2022-12-01 13:55:00|70916.6|70896.6|70908.3|70893.3|70927.3|70910.4|70803.6|70783.6|1004
1669903200000|2022-12-01 14:00:00|70906.8|70891.8|70928.1|70913.1|70939.4|70923.3|70853.2|70836.2|1017
1669903500000|2022-12-01 14:05:00|70927.9|70912.9|70843.5|70828.5|70928.4|70913.4|70825.9|70809.2|933
1669903800000|2022-12-01 14:10:00|70843.4|70828.4|70798.6|70783.6|70862|70846.5|70794.6|70779.6|928
1669904100000|2022-12-01 14:15:00|70798.8|70783.8|70833.7|70813.7|70845.3|70830|70790.9|70775.9|878
1669904400000|2022-12-01 14:20:00|70833.2|70813.2|70828.6|70813.6|70875.1|70857.1|70806.2|70786.2|901
1669904700000|2022-12-01 14:25:00|70830.6|70815.6|70801.9|70781.9|70831.6|70816.6|70775.4|70760.4|947
1669905000000|2022-12-01 14:30:00|70801.3|70781.3|70762.9|70747.9|70833.3|70813.3|70762.9|70745.5|1013
1669905300000|2022-12-01 14:35:00|70763.2|70748.2|70828.6|70813.6|70832.8|70815.4|70720.9|70700.9|986
1669905600000|2022-12-01 14:40:00|70830|70815|70770.6|70750.6|70833|70815.9|70746.1|70726.1|954
1669905900000|2022-12-01 14:45:00|70767.1|70747.1|70698|70683|70767.1|70748.7|70685.7|70665.7|1022
1669906200000|2022-12-01 14:50:00|70697.1|70682.1|70674.8|70654.8|70710.4|70693.6|70640|70625|960
1669906500000|2022-12-01 14:55:00|70679.4|70664.4|70683|70662.6|70689.4|70669.4|70648.7|70631.1|961
1669906800000|2022-12-01 15:00:00|70681.4|70661.4|70667.4|70647.4|70714|70695|70607.1|70585.8|1119
1669907100000|2022-12-01 15:05:00|70670.2|70650.2|70701|70681|70706.6|70686.6|70633.5|70618.4|1048
1669907400000|2022-12-01 15:10:00|70699.1|70684.1|70783.9|70763.9|70839.9|70821.4|70699.1|70681.7|1085
1669907700000|2022-12-01 15:15:00|70780.2|70765.2|70889.3|70874.3|70946.8|70926.8|70770.3|70754.3|1070
1669908000000|2022-12-01 15:20:00|70886.8|70871.8|70894.4|70874.4|70908.9|70889|70810.5|70790.5|1043
1669908300000|2022-12-01 15:25:00|70897.3|70877.3|70883.1|70868.1|70906.2|70888.9|70816|70796.6|965
1669908600000|2022-12-01 15:30:00|70883.7|70868.7|70884.5|70864.5|70960.7|70945.7|70860.9|70845.9|1023
1669908900000|2022-12-01 15:35:00|70883.9|70863.9|70850.1|70835.1|70891.4|70876.4|70837|70819.7|986
1669909200000|2022-12-01 15:40:00|70852.1|70837.1|70864.1|70849.1|70948.9|70933.9|70844.7|70829.7|1057
1669909500000|2022-12-01 15:45:00|70865.5|70850.5|70796|70781|70898.3|70881.9|70784.6|70767|1051
1669909800000|2022-12-01 15:50:00|70798.8|70783.8|70903.2|70888.2|70903.2|70888.2|70789.7|70774.7|1068
1669910100000|2022-12-01 15:55:00|70905|70890|70925.7|70910.7|71027|71012|70905|70890|1113
1669910400000|2022-12-01 16:00:00|70925.6|70910.6|70910.1|70890.1|70959.7|70944.7|70898.9|70879.5|1042
1669910700000|2022-12-01 16:05:00|70910.6|70890.6|70868.7|70848.7|70913.3|70893.3|70865.2|70847.5|918
1669911000000|2022-12-01 16:10:00|70869.3|70849.3|70873.5|70853.5|70900.3|70882.6|70855.4|70839.1|859
1669911300000|2022-12-01 16:15:00|70875.3|70855.3|70855.6|70840.6|70913.7|70897|70854.5|70837|877
1669911600000|2022-12-01 16:20:00|70855.8|70840.8|70860.2|70845.2|70865.4|70848.4|70821.8|70803.6|805
1669911900000|2022-12-01 16:25:00|70862.2|70847.2|70899.2|70884.2|70899.2|70884.2|70858.6|70843.6|928
1669912200000|2022-12-01 16:30:00|70899.1|70884.1|70816.7|70796.7|70900.4|70885.4|70808.7|70788.7|968
1669912500000|2022-12-01 16:35:00|70817.5|70797.5|70823.1|70803.1|70851.9|70833|70798.3|70779.2|1012
1669912800000|2022-12-01 16:40:00|70823|70803|70805|70785|70849.9|70834.9|70777.1|70762.1|926
1669913100000|2022-12-01 16:45:00|70802|70787|70816.5|70801.5|70836.2|70821.2|70788.4|70771.5|930
1669913400000|2022-12-01 16:50:00|70816.4|70801.4|70848.4|70833.4|70863.8|70848.3|70802.4|70787.4|933
1669913700000|2022-12-01 16:55:00|70848.7|70833.7|70854.9|70839.9|70887.1|70872.1|70820|70801.6|937
1669914000000|2022-12-01 17:00:00|70856.6|70841.6|70958.3|70943.3|70958.9|70943.9|70856.6|70841.6|866
1669914300000|2022-12-01 17:05:00|70959.2|70944.2|71040.3|71020.3|71042.4|71027.4|70942.3|70922.3|881
1669914600000|2022-12-01 17:10:00|71040.7|71020.7|71011.6|70996.6|71044.4|71029.1|70992.1|70974.8|860
1669914900000|2022-12-01 17:15:00|71014.2|70994.2|71031|71016|71036.4|71018.7|70995|70978.9|847
1669915200000|2022-12-01 17:20:00|71030.4|71015.4|70914.6|70894.6|71042.6|71024|70885.5|70869.1|852
1669915500000|2022-12-01 17:25:00|70912.7|70897.7|70843.8|70828.8|70912.7|70897.7|70835.8|70820.3|867
1669915800000|2022-12-01 17:30:00|70843.9|70828.9|70784.6|70764.6|70843.9|70828.9|70774.6|70757.9|818
1669916100000|2022-12-01 17:35:00|70784.4|70764.4|70815.9|70795.9|70833.1|70816.8|70784.4|70764.4|847
1669916400000|2022-12-01 17:40:00|70815.8|70795.8|70806.1|70791.1|70845.3|70828.9|70796.2|70781.2|813
1669916700000|2022-12-01 17:45:00|70806.4|70791.4|70776.9|70761.9|70812.8|70793.9|70754.7|70735.5|875
1669917000000|2022-12-01 17:50:00|70776.7|70761.7|70786.5|70771.5|70790.9|70775.9|70746.5|70729.8|831
1669917300000|2022-12-01 17:55:00|70785.8|70770.8|70780.7|70765.7|70800.3|70784.7|70758.4|70738.6|828
1669917600000|2022-12-01 18:00:00|70782.1|70767.1|70760.8|70740.8|70783.3|70768.3|70751.4|70731.4|822
1669917900000|2022-12-01 18:05:00|70760.9|70740.9|70714.6|70694.6|70761.8|70742.2|70701.6|70684.5|746
1669918200000|2022-12-01 18:10:00|70712.3|70697.3|70734.1|70719.1|70746.5|70731.5|70708.1|70693.1|715
1669918500000|2022-12-01 18:15:00|70734.6|70719.6|70793.2|70773.2|70796|70781|70729.6|70713.1|854
1669918800000|2022-12-01 18:20:00|70793.4|70773.4|70782.2|70762.2|70800|70785|70770|70752.3|757
1669919100000|2022-12-01 18:25:00|70782.1|70762.1|70778.8|70763.8|70784.6|70767.7|70749.4|70732.3|758
1669919400000|2022-12-01 18:30:00|70778.9|70763.9|70793|70778|70802.4|70787.4|70758.1|70740.3|777
1669919700000|2022-12-01 18:35:00|70792.1|70777.1|70779.3|70764.3|70799.5|70781.5|70759.1|70742.7|817
1669920000000|2022-12-01 18:40:00|70779.2|70764.2|70757.8|70742.8|70779.6|70764.6|70748|70733|741
1669920300000|2022-12-01 18:45:00|70757.4|70742.4|70772.2|70757.2|70777.9|70762.9|70735.4|70720.4|730
1669920600000|2022-12-01 18:50:00|70771|70756|70805.9|70785.9|70809.8|70794.8|70757.1|70742.1|714
1669920900000|2022-12-01 18:55:00|70806|70786|70779|70764|70813.1|70798.1|70773.1|70758.1|692
1669921200000|2022-12-01 19:00:00|70780.7|70765.7|70836.2|70821.2|70841.1|70824.6|70766.7|70751.3|757
1669921500000|2022-12-01 19:05:00|70836.3|70821.3|70822.7|70807.7|70860.1|70841.8|70817.2|70802.2|767
1669921800000|2022-12-01 19:10:00|70821.4|70806.4|70785.9|70765.9|70828.4|70810.7|70780.3|70761.9|744
1669922100000|2022-12-01 19:15:00|70785.5|70765.5|70763.2|70748.2|70789.9|70772.8|70756.4|70739.3|789
1669922400000|2022-12-01 19:20:00|70761.4|70746.4|70753.2|70733.2|70768.6|70750.4|70745.4|70728.7|691
1669922700000|2022-12-01 19:25:00|70753.3|70733.3|70790.3|70770.3|70793|70777.6|70746.5|70729.7|741
1669923000000|2022-12-01 19:30:00|70790|70770|70761.9|70741.9|70809.3|70791.8|70748|70733|708
1669923300000|2022-12-01 19:35:00|70761.7|70741.7|70762.6|70747.6|70784.6|70769.2|70756.4|70740.2|705
1669923600000|2022-12-01 19:40:00|70765.1|70745.1|70761.7|70746.7|70766.8|70751|70738.2|70723.2|611
1669923900000|2022-12-01 19:45:00|70763.2|70743.2|70712.9|70697.9|70768.4|70751.2|70708.1|70691.2|675
1669924200000|2022-12-01 19:50:00|70712.6|70697.6|70717.9|70702.9|70725.9|70710.9|70696.3|70681.3|750
1669924500000|2022-12-01 19:55:00|70719.3|70704.3|70706.2|70691.2|70748.8|70731.6|70698.8|70683.5|711
1669924800000|2022-12-01 20:00:00|70707|70692|70734.2|70714.2|70735.2|70717.6|70693|70677|734
1669925100000|2022-12-01 20:05:00|70734.3|70714.3|70718.7|70698.7|70741.5|70723.6|70715.6|70698.7|715
1669925400000|2022-12-01 20:10:00|70717.8|70697.8|70744.2|70729.2|70753.1|70734.8|70701|70684.3|663
1669925700000|2022-12-01 20:15:00|70744.1|70729.1|70715.1|70700.1|70750.7|70733.4|70714.3|70698.1|664
1669926000000|2022-12-01 20:20:00|70714.6|70699.6|70728.7|70708.7|70742.2|70724.4|70710.4|70693.6|621
1669926300000|2022-12-01 20:25:00|70728.8|70708.8|70713.6|70698.6|70733.7|70717.3|70707.5|70692.5|552
1669926600000|2022-12-01 20:30:00|70713.1|70698.1|70662.5|70647.5|70715.4|70700.4|70659.8|70643.2|551
1669926900000|2022-12-01 20:35:00|70663.1|70648.1|70651.3|70631.3|70672.8|70655|70644.9|70627.1|533
1669927200000|2022-12-01 20:40:00|70651.2|70631.2|70629.5|70614.5|70663.5|70647.4|70629.4|70612.8|586
1669927500000|2022-12-01 20:45:00|70630.1|70615.1|70648.8|70633.8|70654.6|70639.6|70626.9|70610.6|620
1669927800000|2022-12-01 20:50:00|70649.1|70634.1|70661.5|70646.5|70662.9|70646.8|70638|70623|575
1669928100000|2022-12-01 20:55:00|70663.5|70643.5|70669.8|70654.8|70673.5|70655.4|70645.7|70626.2|636
1669928400000|2022-12-01 21:00:00|70670.7|70655.7|70676.6|70656.6|70684.1|70666.2|70663.6|70646.2|419
1669928700000|2022-12-01 21:05:00|70676.4|70656.4|70678.3|70663.3|70681.4|70664.5|70658.1|70642.3|388
1669929000000|2022-12-01 21:10:00|70678.7|70663.7|70666.6|70646.6|70679.2|70664.2|70664.7|70646.1|363
1669929300000|2022-12-01 21:15:00|70666.7|70646.7|70670.3|70650.3|70675.3|70657.1|70661.9|70644.7|355
1669929600000|2022-12-01 21:20:00|70670.2|70650.2|70674|70659|70678.3|70661.4|70661.8|70643.7|302
1669929900000|2022-12-01 21:25:00|70674.1|70659.1|70670.3|70655.3|70688.6|70668.6|70668.7|70649.1|483
1669930200000|2022-12-01 21:30:00|70672.7|70652.7|70666.4|70646.4|70674.9|70655.2|70656.3|70636.3|524
1669930500000|2022-12-01 21:35:00|70665.9|70645.9|70667.6|70647.6|70671.5|70651.5|70657.9|70639.5|673
1669930800000|2022-12-01 21:40:00|70667|70647|70659.8|70639.8|70671|70651|70656.3|70636.3|916
1669931100000|2022-12-01 21:45:00|70659.7|70639.7|70643.3|70623.3|70660.8|70640.8|70640.9|70620.9|579
1669931400000|2022-12-01 21:50:00|70643.4|70623.4|70660.7|70640.7|70661.9|70641.9|70635.2|70615.2|416
1669931700000|2022-12-01 21:55:00|70659.7|70639.7|70733|70634|70734|70648.6|70649.1|70617.6|443
1669932000000|2022-12-01 22:00:00|70732.7|70633.7|70724.8|70625.8|70737.1|70653.9|70691.9|70615.5|74
1669932300000|2022-12-01 22:05:00|70729.5|70630.5|70719.6|70620.6|70737.2|70638.2|70717.1|70618.1|37
1669932600000|2022-12-01 22:10:00|70713|70614|70689.6|70669.6|70739.8|70674.4|70689.3|70614|124
1669932900000|2022-12-01 22:15:00|70692.8|70672.8|70693.6|70661.7|70715.6|70677|70671.7|70642.6|406
1669933200000|2022-12-01 22:20:00|70695|70661.1|70704.8|70657.5|70710.9|70671.8|70682.3|70651.4|453
1669933500000|2022-12-01 22:25:00|70704.4|70657.3|70677.7|70649.3|70707.3|70669|70671.7|70607.5|182
1669933800000|2022-12-01 22:30:00|70673|70651.9|70672.6|70652.6|70675|70652.9|70669.5|70645.8|118
1669934100000|2022-12-01 22:35:00|70671.7|70651.7|70669.4|70642.9|70676.9|70656.9|70666|70642.5|307
1669934400000|2022-12-01 22:40:00|70667.9|70642.4|70675.1|70655.1|70678.9|70658.9|70667.9|70642.4|157
1669934700000|2022-12-01 22:45:00|70675|70655|70673.6|70653.6|70677.2|70658.7|70671.4|70640.5|134
1669935000000|2022-12-01 22:50:00|70671.6|70656.6|70684.4|70664.4|70701.7|70681.7|70671.6|70650.5|300
1669935300000|2022-12-01 22:55:00|70684|70664|70689.6|70658.9|70700.2|70667.4|70676.9|70649.9|268
1669935600000|2022-12-01 23:00:00|70690.3|70658.6|70693.7|70673.7|70704.7|70684.7|70680.1|70649|293
1669935900000|2022-12-01 23:05:00|70693.6|70673.6|70682.6|70658.5|70708.9|70679.2|70679.8|70645.6|289
1669936200000|2022-12-01 23:10:00|70682.1|70658.9|70584.5|70564|70698.8|70660.4|70584.1|70563.6|504
1669936500000|2022-12-01 23:15:00|70586|70566|70623.7|70601.5|70624.5|70603|70575.3|70552.7|615
1669936800000|2022-12-01 23:20:00|70623.8|70601.6|70602.6|70582.6|70623.8|70602.4|70597.9|70577.9|583
1669937100000|2022-12-01 23:25:00|70600.9|70580.9|70617.9|70597.9|70633|70613|70600.9|70580.9|504
1669937400000|2022-12-01 23:30:00|70618|70598|70636.3|70616.3|70637.8|70617.8|70613.1|70592.8|475
1669937700000|2022-12-01 23:35:00|70636.1|70616.1|70641.2|70621.2|70655.3|70635.3|70635.2|70615.2|476
1669938000000|2022-12-01 23:40:00|70642.2|70622.2|70664.2|70644.2|70668.3|70647.4|70637.3|70617.3|393
1669938300000|2022-12-01 23:45:00|70664|70644|70660.1|70640.1|70669.8|70649.8|70658.1|70638.1|382
1669938600000|2022-12-01 23:50:00|70659.5|70639.5|70664|70644|70667.9|70647.9|70653.2|70633.2|358
1669938900000|2022-12-01 23:55:00|70664.1|70644.1|70650.3|70630.3|70664.3|70644.3|70643.1|70622.5|428
1669939200000|2022-12-02 00:00:00|70650.5|70630.5|70692.8|70672.8|70700.4|70680.4|70650.3|70630.3|637
1669939500000|2022-12-02 00:05:00|70692.7|70672.7|70686.3|70666.3|70700|70680|70682.5|70662.5|491
1669939800000|2022-12-02 00:10:00|70684.6|70664.6|70693.3|70673.3|70694.3|70674.3|70677.1|70657.1|570
1669940100000|2022-12-02 00:15:00|70694.8|70674.8|70715|70695|70724.6|70704.6|70693.4|70673.4|603
1669940400000|2022-12-02 00:20:00|70715.1|70695.1|70726.7|70706.7|70730.1|70710.1|70709.7|70689.7|609
1669940700000|2022-12-02 00:25:00|70726.6|70706.6|70740.1|70720.1|70747.2|70727.2|70725.3|70705.3|455
1669941000000|2022-12-02 00:30:00|70740|70720|70754.9|70734.9|70758.6|70738.6|70734|70714|435
1669941300000|2022-12-02 00:35:00|70755.2|70735.2|70748.2|70728.2|70758|70738|70732.7|70712.7|437
1669941600000|2022-12-02 00:40:00|70747.5|70727.5|70752.9|70732.9|70761.2|70741.2|70740.5|70720.5|427
1669941900000|2022-12-02 00:45:00|70750.8|70735.8|70771.7|70751.7|70771.7|70751.7|70747.8|70729.6|507
1669942200000|2022-12-02 00:50:00|70771.6|70751.6|70766.4|70746.4|70779.2|70759.2|70762.4|70742.4|608
1669942500000|2022-12-02 00:55:00|70768.8|70748.8|70767.6|70752.6|70790.4|70772.3|70767|70747|398
1669942800000|2022-12-02 01:00:00|70768.6|70753.6|70760.6|70740.6|70793.3|70775.3|70760.6|70740.6|505
1669943100000|2022-12-02 01:05:00|70759.3|70739.3|70746.2|70726.2|70761.7|70741.7|70740.5|70722.4|465
1669943400000|2022-12-02 01:10:00|70746.1|70726.1|70774.5|70754.5|70796.2|70776.2|70744.2|70724.2|479
1669943700000|2022-12-02 01:15:00|70771.4|70751.4|70745.7|70730.7|70771.9|70751.9|70737.6|70721.2|467
1669944000000|2022-12-02 01:20:00|70745.4|70730.4|70749.2|70734.2|70761|70741|70731.1|70711.1|502
1669944300000|2022-12-02 01:25:00|70749.8|70734.8|70759.8|70739.8|70765.3|70745.3|70742.2|70722.2|555
1669944600000|2022-12-02 01:30:00|70759.9|70739.9|70760.6|70740.6|70760.6|70740.6|70719.6|70702.6|623
1669944900000|2022-12-02 01:35:00|70760.5|70740.5|70772.1|70752.1|70780.3|70760.3|70753.8|70733.8|619
1669945200000|2022-12-02 01:40:00|70772.3|70752.3|70752|70732|70772.3|70753.2|70739.4|70720.6|457
1669945500000|2022-12-02 01:45:00|70752.3|70732.3|70770.3|70750.3|70772.3|70752.3|70747.9|70730|558
1669945800000|2022-12-02 01:50:00|70769.4|70749.4|70765.4|70745.4|70788.1|70769.9|70763.4|70743.4|594
1669946100000|2022-12-02 01:55:00|70765.3|70745.3|70747.8|70727.8|70771.4|70751.4|70724.9|70705.9|661
1669946400000|2022-12-02 02:00:00|70747.6|70727.6|70733.1|70718.1|70752.9|70735.1|70727.8|70710.2|667
1669946700000|2022-12-02 02:05:00|70734.8|70714.8|70738.5|70718.5|70759.2|70741.8|70723.8|70705.5|552
1669947000000|2022-12-02 02:10:00|70738.8|70718.8|70761.8|70741.8|70771.3|70754.3|70732.1|70714.7|512
1669947300000|2022-12-02 02:15:00|70758.4|70738.4|70761|70741|70773.7|70753.7|70749.1|70731.4|605
1669947600000|2022-12-02 02:20:00|70761.1|70741.1|70760.3|70740.3|70769|70751.5|70750.8|70731.2|464
1669947900000|2022-12-02 02:25:00|70760.4|70740.4|70771.8|70751.8|70804.6|70785.4|70758.5|70738.5|582
1669948200000|2022-12-02 02:30:00|70771.7|70751.7|70780.9|70760.9|70788.9|70771.6|70767.4|70747.4|647
1669948500000|2022-12-02 02:35:00|70781.3|70761.3|70770.1|70750.1|70785.2|70765.2|70748.2|70730.9|498
1669948800000|2022-12-02 02:40:00|70770|70750|70774.6|70754.6|70783.8|70768.8|70765.1|70745.1|451
1669949100000|2022-12-02 02:45:00|70774.5|70754.5|70788.7|70768.7|70789|70769|70766.7|70746.7|606
1669949400000|2022-12-02 02:50:00|70789|70769|70758.3|70738.3|70791.6|70773.8|70751.8|70731.8|589
1669949700000|2022-12-02 02:55:00|70757.3|70737.3|70755.7|70740.7|70775.2|70755.2|70751.2|70733.1|620
1669950000000|2022-12-02 03:00:00|70757.7|70737.7|70738.3|70718.3|70772.1|70753.5|70737.2|70718.3|649
1669950300000|2022-12-02 03:05:00|70737.8|70717.8|70734.1|70714.1|70753.2|70733.2|70729.3|70710.7|588
1669950600000|2022-12-02 03:10:00|70734.4|70714.4|70726.6|70711.6|70742.5|70724.3|70726.2|70709.7|504
1669950900000|2022-12-02 03:15:00|70729.4|70709.4|70754.4|70734.4|70768.8|70748.8|70727.7|70707.7|483
1669951200000|2022-12-02 03:20:00|70754.2|70734.2|70725.9|70705.9|70754.2|70734.2|70718.7|70698.7|548
1669951500000|2022-12-02 03:25:00|70725.2|70705.2|70706.7|70691.7|70726.4|70706.4|70704.1|70686.9|424
1669951800000|2022-12-02 03:30:00|70706.6|70691.6|70685.9|70665.9|70714.2|70694.6|70685.7|70665.7|384
1669952100000|2022-12-02 03:35:00|70687|70667|70686.9|70666.9|70696.8|70679.5|70679.7|70662.2|349
1669952400000|2022-12-02 03:40:00|70686.6|70666.6|70691.5|70676.5|70700.6|70682.6|70679.6|70662.1|330
1669952700000|2022-12-02 03:45:00|70691.1|70676.1|70679.2|70659.2|70693.1|70676.1|70675.5|70658.2|342
1669953000000|2022-12-02 03:50:00|70679.4|70659.4|70665.3|70645.3|70679.7|70659.7|70662.2|70644.8|444
1669953300000|2022-12-02 03:55:00|70665.6|70645.6|70673.3|70653.3|70680.8|70662.3|70663.5|70643.5|299
1669953600000|2022-12-02 04:00:00|70672|70652|70670.8|70650.8|70677.7|70661.5|70660.1|70642.7|418
1669953900000|2022-12-02 04:05:00|70670.4|70650.4|70686.4|70666.4|70692.7|70674.7|70666.8|70647.1|479
1669954200000|2022-12-02 04:10:00|70687.9|70667.9|70689.5|70669.5|70693.9|70676.2|70683.2|70666.1|282
1669954500000|2022-12-02 04:15:00|70688.4|70668.4|70700.4|70680.4|70703|70686.3|70686.1|70666.8|370
1669954800000|2022-12-02 04:20:00|70698.8|70678.8|70679.3|70659.3|70700.4|70680.4|70668.5|70648.5|533
1669955100000|2022-12-02 04:25:00|70679.7|70659.7|70684.1|70664.1|70690.9|70672.2|70671.4|70653.7|447
1669955400000|2022-12-02 04:30:00|70683.8|70663.8|70677.8|70657.8|70692|70673.1|70675.1|70655.1|523
1669955700000|2022-12-02 04:35:00|70677.9|70657.9|70679.7|70664.7|70686.2|70668.2|70664.2|70644.2|495
1669956000000|2022-12-02 04:40:00|70679.2|70664.2|70700.7|70680.7|70701.5|70683.3|70679|70661|445
1669956300000|2022-12-02 04:45:00|70700.9|70680.9|70706.3|70686.3|70726.5|70706.5|70699.8|70679.8|547
1669956600000|2022-12-02 04:50:00|70706.2|70686.2|70694.2|70674.2|70711.4|70691.4|70691.1|70672.9|498
1669956900000|2022-12-02 04:55:00|70694.4|70674.4|70680.2|70660.2|70696|70676|70677.2|70657.2|491
1669957200000|2022-12-02 05:00:00|70679.3|70659.3|70681.4|70661.4|70691.3|70671.3|70676|70656|513
1669957500000|2022-12-02 05:05:00|70681.3|70661.3|70673.6|70653.6|70694.5|70674.5|70662.2|70643.7|409
1669957800000|2022-12-02 05:10:00|70673.3|70653.3|70650.6|70630.6|70678.9|70658.9|70649.6|70629.6|508
1669958100000|2022-12-02 05:15:00|70651.1|70631.1|70664|70649|70670.5|70652.5|70643.6|70626.4|434
1669958400000|2022-12-02 05:20:00|70663.6|70648.6|70682.6|70667.6|70686.2|70667.6|70651.6|70634.2|410
1669958700000|2022-12-02 05:25:00|70685.4|70665.4|70668.9|70653.9|70688.2|70671.7|70664.7|70645.4|443
1669959000000|2022-12-02 05:30:00|70669.7|70654.7|70695.5|70675.5|70701.7|70684.2|70669.7|70650.8|488
1669959300000|2022-12-02 05:35:00|70695.4|70675.4|70701|70681|70715.3|70696.6|70689.6|70670.8|567
1669959600000|2022-12-02 05:40:00|70701.1|70681.1|70688.7|70668.7|70715.8|70697.9|70688|70668|505
1669959900000|2022-12-02 05:45:00|70688.8|70668.8|70650.7|70630.7|70693.2|70673.2|70647.3|70630.6|612
1669960200000|2022-12-02 05:50:00|70650.8|70630.8|70672.4|70652.4|70678.4|70658.4|70650.5|70630.5|540
1669960500000|2022-12-02 05:55:00|70671.9|70651.9|70678|70663|70687.9|70671|70667.4|70649.9|502
1669960800000|2022-12-02 06:00:00|70678.1|70663.1|70666.2|70646.2|70683.8|70663.8|70664.5|70644.5|679
1669961100000|2022-12-02 06:05:00|70666.7|70646.7|70673.8|70653.8|70676.1|70656.1|70652.2|70632.2|661
1669961400000|2022-12-02 06:10:00|70673.6|70653.6|70653.6|70633.6|70675.6|70655.6|70649.7|70629.7|588
1669961700000|2022-12-02 06:15:00|70653.3|70633.3|70630.6|70610.6|70665.9|70645.9|70625.2|70605.2|665
1669962000000|2022-12-02 06:20:00|70630.9|70610.9|70627.1|70607.1|70635.1|70615.1|70619.3|70599.3|660
1669962300000|2022-12-02 06:25:00|70627.2|70607.2|70612.8|70592.8|70636.3|70616.3|70595.8|70575.8|581
1669962600000|2022-12-02 06:30:00|70612.5|70592.5|70607.6|70587.6|70632.3|70613.9|70601.5|70581.5|621
1669962900000|2022-12-02 06:35:00|70607.7|70587.7|70628.1|70608.1|70637.2|70617.2|70607|70587|620
1669963200000|2022-12-02 06:40:00|70628|70608|70641.7|70621.7|70643.7|70626.3|70625.3|70607.6|524
1669963500000|2022-12-02 06:45:00|70641.6|70621.6|70636.1|70616.1|70646.3|70626.3|70631.8|70613.6|603
1669963800000|2022-12-02 06:50:00|70636.4|70616.4|70631.5|70611.5|70654.6|70635.8|70625|70605|572
1669964100000|2022-12-02 06:55:00|70631.1|70611.1|70651|70631|70653.9|70633.7|70615.2|70595.2|530
1669964400000|2022-12-02 07:00:00|70652.2|70632.2|70627.2|70612.2|70664|70646.7|70613.1|70593.1|716
1669964700000|2022-12-02 07:05:00|70627.4|70612.4|70612.9|70597.9|70676|70658.6|70610.9|70594.1|790
1669965000000|2022-12-02 07:10:00|70613.5|70598.5|70642.6|70627.6|70652.4|70637|70610.8|70594|735
1669965300000|2022-12-02 07:15:00|70642.8|70627.8|70651.5|70636.5|70673.6|70656.2|70638.3|70623.3|778
1669965600000|2022-12-02 07:20:00|70652.4|70637.4|70658.9|70643.9|70660.6|70644.6|70615.1|70600.1|799
1669965900000|2022-12-02 07:25:00|70659|70644|70644.7|70629.7|70665.2|70648.1|70635|70615|852
1669966200000|2022-12-02 07:30:00|70645.3|70630.3|70630.6|70615.6|70656.3|70640.4|70616|70601|802
1669966500000|2022-12-02 07:35:00|70632|70617|70580.2|70565.2|70635.4|70617|70573.9|70558.9|793
1669966800000|2022-12-02 07:40:00|70580.3|70565.3|70562.9|70542.9|70594|70576.9|70553.3|70533.3|851
1669967100000|2022-12-02 07:45:00|70563.8|70543.8|70598.7|70578.7|70598.7|70581.4|70559.9|70541.2|779
1669967400000|2022-12-02 07:50:00|70596.1|70581.1|70601|70586|70620|70602.8|70589.5|70573.3|744
1669967700000|2022-12-02 07:55:00|70603.3|70583.3|70637.9|70622.9|70657.7|70639.4|70600.9|70581.7|808
1669968000000|2022-12-02 08:00:00|70638.8|70618.8|70732.6|70717.6|70739|70722.6|70633.9|70613.9|909
1669968300000|2022-12-02 08:05:00|70732|70717|70738.9|70723.9|70748.3|70733.2|70710.1|70695.1|778
1669968600000|2022-12-02 08:10:00|70738.6|70723.6|70690.3|70675.3|70739.4|70724.4|70676.9|70660.3|815
1669968900000|2022-12-02 08:15:00|70686.5|70671.5|70679.9|70659.9|70712.2|70695.7|70654.4|70639.4|797
1669969200000|2022-12-02 08:20:00|70678.7|70658.7|70641|70626|70692.6|70675.3|70637.8|70620.7|822
1669969500000|2022-12-02 08:25:00|70640.8|70625.8|70642.8|70627.8|70655.7|70640.2|70621.5|70604.4|865
1669969800000|2022-12-02 08:30:00|70643.1|70628.1|70619.9|70604.9|70671.4|70654.6|70595.8|70579.6|860
1669970100000|2022-12-02 08:35:00|70620|70605|70590.3|70570.3|70620.9|70605.9|70569.3|70554.3|858
1669970400000|2022-12-02 08:40:00|70592.8|70572.8|70588.7|70573.7|70594.3|70579.3|70535.2|70518.4|918
1669970700000|2022-12-02 08:45:00|70587.8|70572.8|70550.3|70535.3|70593.7|70578.7|70543.1|70527.6|926
1669971000000|2022-12-02 08:50:00|70549.8|70534.8|70587.7|70572.7|70590.3|70572.7|70542.7|70527.5|877
1669971300000|2022-12-02 08:55:00|70589.9|70574.9|70596.3|70581.3|70611.3|70595.2|70561.3|70542.5|883
1669971600000|2022-12-02 09:00:00|70596.5|70581.5|70605.6|70585.6|70627.1|70611.9|70586.8|70566.9|892
1669971900000|2022-12-02 09:05:00|70603.7|70583.7|70613.5|70598.5|70622.5|70603|70568.4|70548.4|852
1669972200000|2022-12-02 09:10:00|70614.8|70599.8|70601.6|70586.6|70625.9|70610.9|70592.5|70576.6|789
1669972500000|2022-12-02 09:15:00|70601.2|70586.2|70626.9|70611.9|70650.2|70635.2|70598.8|70579.9|830
1669972800000|2022-12-02 09:20:00|70628.1|70613.1|70643.1|70628.1|70662.8|70647.8|70621.9|70606|784
1669973100000|2022-12-02 09:25:00|70642.5|70627.5|70657.3|70642.3|70678.4|70663.4|70641.6|70626|845
1669973400000|2022-12-02 09:30:00|70656.8|70641.8|70685.5|70670.5|70708.6|70693.6|70655.5|70640.5|874
1669973700000|2022-12-02 09:35:00|70685.4|70670.4|70678.4|70663.4|70687.6|70672.6|70656.9|70641.9|827
1669974000000|2022-12-02 09:40:00|70678.9|70663.9|70670.2|70655.2|70696.9|70681.9|70646.7|70630.7|747
1669974300000|2022-12-02 09:45:00|70675.5|70655.5|70679.1|70664.1|70682.1|70665.8|70648.4|70633.4|700
1669974600000|2022-12-02 09:50:00|70678.9|70663.9|70661.5|70646.5|70732.1|70717.1|70651.7|70636.7|841
1669974900000|2022-12-02 09:55:00|70661.6|70646.6|70636.9|70616.9|70680.6|70665|70623.3|70606.9|805
1669975200000|2022-12-02 10:00:00|70637.4|70617.4|70691.7|70676.7|70720.3|70703.1|70634.4|70614.4|847
1669975500000|2022-12-02 10:05:00|70690.6|70675.6|70717.9|70702.9|70727.8|70710.7|70690.6|70674.6|760
1669975800000|2022-12-02 10:10:00|70717.8|70702.8|70708.2|70693.2|70729.6|70713.1|70703.3|70686.6|652
1669976100000|2022-12-02 10:15:00|70708|70693|70682.6|70667.6|70725.8|70708|70681.9|70664.5|631
1669976400000|2022-12-02 10:20:00|70682.7|70667.7|70668.7|70653.7|70693.4|70678.1|70664.3|70647.5|680
1669976700000|2022-12-02 10:25:00|70669|70654|70655.2|70640.2|70678.8|70660.9|70635.4|70619|640
1669977000000|2022-12-02 10:30:00|70656.8|70636.8|70653.9|70633.9|70669.3|70651.7|70643.9|70628.9|674
1669977300000|2022-12-02 10:35:00|70653.5|70633.5|70661.1|70646.1|70665|70649.4|70631.9|70616.9|646
1669977600000|2022-12-02 10:40:00|70660.2|70645.2|70673.9|70658.9|70677.2|70660.8|70634.2|70616.7|680
1669977900000|2022-12-02 10:45:00|70673.8|70658.8|70673.4|70658.4|70701.3|70686.3|70668.9|70653.5|665
1669978200000|2022-12-02 10:50:00|70672.9|70657.9|70673.6|70658.6|70689.7|70674.7|70659.6|70643.4|632
1669978500000|2022-12-02 10:55:00|70673.4|70658.4|70637.8|70622.8|70688.5|70671.2|70635.2|70618.8|662
1669978800000|2022-12-02 11:00:00|70637.6|70622.6|70642.3|70627.3|70676.3|70659.6|70635.6|70618.6|623
1669979100000|2022-12-02 11:05:00|70641.7|70626.7|70648|70633|70682.6|70666.1|70639.6|70624.6|598
1669979400000|2022-12-02 11:10:00|70648.1|70633.1|70609|70594|70656.2|70638.3|70596.5|70581.5|610
1669979700000|2022-12-02 11:15:00|70606.5|70591.5|70611.7|70596.7|70615.2|70598.4|70590.2|70573.5|685
1669980000000|2022-12-02 11:20:00|70610.8|70595.8|70625.9|70610.9|70625.9|70610.9|70604.7|70589.4|587
1669980300000|2022-12-02 11:25:00|70625.1|70610.1|70621.2|70606.2|70626.5|70611.3|70601.3|70583.3|603
1669980600000|2022-12-02 11:30:00|70621.3|70606.3|70615|70600|70625.3|70608.5|70603.6|70586.3|611
1669980900000|2022-12-02 11:35:00|70616.7|70601.7|70624|70609|70630.7|70614.3|70603.7|70588.7|535
1669981200000|2022-12-02 11:40:00|70624.2|70609.2|70618.3|70603.3|70640|70622.2|70611.5|70593.5|638
1669981500000|2022-12-02 11:45:00|70618.8|70603.8|70653.8|70638.8|70657.6|70640.6|70610.7|70595.4|578
1669981800000|2022-12-02 11:50:00|70654.2|70639.2|70605.2|70590.2|70659.3|70644.1|70601.9|70585.3|551
1669982100000|2022-12-02 11:55:00|70607.9|70587.9|70585.8|70570.8|70608.7|70591.3|70571.6|70556.6|611
1669982400000|2022-12-02 12:00:00|70585.1|70570.1|70615.1|70600.1|70633.1|70617.4|70584.7|70569.7|770
1669982700000|2022-12-02 12:05:00|70614.8|70599.8|70627.2|70612.2|70644.9|70629.1|70611|70596|658
1669983000000|2022-12-02 12:10:00|70627|70612|70624.7|70609.7|70642.2|70625|70609.5|70593.4|721
1669983300000|2022-12-02 12:15:00|70624.3|70609.3|70645.2|70630.2|70659.8|70644.8|70624|70609|720
1669983600000|2022-12-02 12:20:00|70645.4|70630.4|70655.9|70640.9|70661.9|70646|70635.6|70619.5|629
1669983900000|2022-12-02 12:25:00|70655.5|70640.5|70608.5|70588.5|70656.8|70640.5|70602.8|70587.2|715
1669984200000|2022-12-02 12:30:00|70605.3|70590.3|70608.8|70593.8|70628.8|70613.8|70594.3|70579.3|811
1669984500000|2022-12-02 12:35:00|70608.7|70593.7|70578.7|70563.7|70613.5|70595.1|70578|70563|787
1669984800000|2022-12-02 12:40:00|70575|70560|70556.2|70541.2|70584.8|70569.8|70553.4|70536.1|754
1669985100000|2022-12-02 12:45:00|70555.3|70540.3|70545.5|70530.5|70565.9|70550.9|70536.4|70521.1|732
1669985400000|2022-12-02 12:50:00|70545.9|70530.9|70583.5|70568.5|70591.7|70576.7|70545.1|70530.1|731
1669985700000|2022-12-02 12:55:00|70582.3|70567.3|70584.9|70569.9|70590.9|70574.4|70550.6|70535.6|773
1669986000000|2022-12-02 13:00:00|70575.1|70560.1|70593.2|70578.2|70612.9|70597.5|70562.6|70547.6|852
1669986300000|2022-12-02 13:05:00|70593|70578|70588.9|70573.9|70603.8|70588.1|70579.4|70562.7|766
1669986600000|2022-12-02 13:10:00|70591|70571|70585.9|70570.9|70622.5|70607.5|70576.5|70560.9|855
1669986900000|2022-12-02 13:15:00|70587|70572|70597.6|70582.6|70615|70598.2|70587|70571.8|843
1669987200000|2022-12-02 13:20:00|70596.8|70581.8|70612.5|70592.5|70634.8|70618.2|70582.9|70566.8|674
1669987500000|2022-12-02 13:25:00|70613.3|70593.3|70594.2|70556.8|70630.1|70605.6|70576|70544.5|648
1669987800000|2022-12-02 13:30:00|70596|70559.3|71173|71157.1|71247.4|71224.4|70595.7|70547.8|850
1669988100000|2022-12-02 13:35:00|71178|71158|71112.8|71092.8|71267|71247|71112.5|71092.5|835
1669988400000|2022-12-02 13:40:00|71113.5|71093.5|71189.9|71169.9|71285.9|71265.9|71092.7|71072.7|830
1669988700000|2022-12-02 13:45:00|71192.7|71172.7|71236.1|71216.1|71326.4|71306.4|71171.5|71151.5|821
1669989000000|2022-12-02 13:50:00|71235.5|71215.5|71183|71163|71266.1|71246.1|71131.3|71111.3|818
1669989300000|2022-12-02 13:55:00|71181.5|71161.5|71097.2|71077.2|71187.6|71167.6|71075.8|71058.8|796
1669989600000|2022-12-02 14:00:00|71101.4|71081.4|71135.6|71115.6|71141.9|71121.9|71076.4|71059.4|785
1669989900000|2022-12-02 14:05:00|71131.2|71111.2|71093|71073|71213.3|71193.3|71087.9|71067.9|763
1669990200000|2022-12-02 14:10:00|71088.5|71068.5|71033|71013|71097.8|71077.8|71018.8|70998.8|761
1669990500000|2022-12-02 14:15:00|71033.2|71013.2|71058.5|71038.5|71069.4|71049.4|70994.6|70974.6|742
1669990800000|2022-12-02 14:20:00|71059.1|71039.1|70989|70969|71063.8|71043.8|70933.5|70913.5|761
1669991100000|2022-12-02 14:25:00|70987.2|70967.2|70957.1|70937.1|70995.1|70975.1|70952|70932|745
1669991400000|2022-12-02 14:30:00|70960|70940|70964.9|70944.9|71016.5|70996.5|70944.7|70924.7|798
1669991700000|2022-12-02 14:35:00|70964|70944|70939.4|70919.4|70967.2|70947.2|70901.8|70881.8|752
1669992000000|2022-12-02 14:40:00|70938.8|70918.8|70983.2|70968.2|71009.7|70989.7|70927.5|70907.5|747
1669992300000|2022-12-02 14:45:00|70988.3|70973.3|71013.5|70998.5|71026.8|71011.8|70957.3|70937.3|813
1669992600000|2022-12-02 14:50:00|71012.6|70997.6|71026.6|71011.6|71054.5|71039.5|71005.8|70990.8|807
1669992900000|2022-12-02 14:55:00|71025.7|71010.7|71036.2|71021.2|71061.5|71046.5|70996.8|70978.7|792
1669993200000|2022-12-02 15:00:00|71039.8|71019.8|71077.3|71062.3|71084.4|71069.4|70980.9|70965.9|785
1669993500000|2022-12-02 15:05:00|71077.5|71062.5|71093.8|71078.8|71152.8|71137.8|71069.6|71054.6|787
1669993800000|2022-12-02 15:10:00|71098.1|71083.1|71038.4|71018.4|71101.4|71086.4|71023.2|71005.5|757
1669994100000|2022-12-02 15:15:00|71036.9|71021.9|71082.8|71067.8|71098.8|71083.5|71022.4|71004.8|732
1669994400000|2022-12-02 15:20:00|71083.7|71068.7|71085.7|71065.7|71104.3|71089.3|71052.7|71036.2|734
1669994700000|2022-12-02 15:25:00|71085.4|71065.4|71132.8|71117.8|71181.1|71164.4|71082.5|71065.1|740
1669995000000|2022-12-02 15:30:00|71133.4|71118.4|71069.1|71054.1|71177.2|71160.4|71064.4|71049.4|773
1669995300000|2022-12-02 15:35:00|71067.7|71052.7|71062|71047|71098.2|71083.2|71036|71020.3|778
1669995600000|2022-12-02 15:40:00|71062.3|71047.3|71017.2|71002.2|71091.3|71073.9|71010.1|70994.4|747
1669995900000|2022-12-02 15:45:00|71018.1|71003.1|70980.3|70965.3|71028.5|71013.5|70974.8|70958.1|741
1669996200000|2022-12-02 15:50:00|70981.2|70966.2|71043.3|71028.3|71044.5|71029.5|70974.8|70957.6|761
1669996500000|2022-12-02 15:55:00|71044|71029|71018.5|71003.5|71059.8|71041.8|71012|70997|789
1669996800000|2022-12-02 16:00:00|71018.4|71003.4|71001.9|70986.9|71070.6|71053.2|70972.3|70956.1|774
1669997100000|2022-12-02 16:05:00|71000.7|70985.7|70965.5|70950.5|71003.6|70988.6|70956|70938.8|731
1669997400000|2022-12-02 16:10:00|70964.9|70949.9|70953.3|70933.3|70978.4|70962.3|70933.6|70916.1|734
1669997700000|2022-12-02 16:15:00|70951.1|70936.1|70975.2|70960.2|70984.4|70969.4|70940|70922.6|689
1669998000000|2022-12-02 16:20:00|70975.5|70960.5|70932.2|70917.2|70989.2|70974.2|70928.8|70913.8|689
1669998300000|2022-12-02 16:25:00|70932.5|70917.5|70900.7|70885.7|70947.3|70931.1|70893.5|70878.5|706
1669998600000|2022-12-02 16:30:00|70899.9|70884.9|70827.6|70812.6|70907.1|70892.1|70817.2|70797.2|742
1669998900000|2022-12-02 16:35:00|70828.2|70813.2|70743.5|70728.5|70838.1|70821.7|70729.3|70712|718
1669999200000|2022-12-02 16:40:00|70743.6|70728.6|70705.1|70690.1|70748.6|70730.2|70705.1|70690.1|722
1669999500000|2022-12-02 16:45:00|70705.8|70690.8|70741.6|70726.6|70745.7|70729.5|70662.9|70647.3|737
1669999800000|2022-12-02 16:50:00|70741.8|70726.8|70753.9|70738.9|70769.2|70754.2|70712.3|70697.1|716
1670000100000|2022-12-02 16:55:00|70747.5|70732.5|70703.8|70688.8|70755.5|70737.9|70678.8|70663.8|707
1670000400000|2022-12-02 17:00:00|70703.1|70688.1|70689|70674|70736.7|70721|70672|70656.7|688
1670000700000|2022-12-02 17:05:00|70689.1|70674.1|70692|70677|70715.5|70698.4|70675|70660|638
1670001000000|2022-12-02 17:10:00|70691.7|70676.7|70612.9|70597.9|70700.5|70683.5|70604.2|70586.1|657
1670001300000|2022-12-02 17:15:00|70613.4|70598.4|70657.4|70637.4|70672.6|70657.6|70613.2|70598.2|681
1670001600000|2022-12-02 17:20:00|70660.3|70645.3|70656.2|70636.2|70682|70664.4|70629.7|70612.7|616
1670001900000|2022-12-02 17:25:00|70656|70636|70630.9|70615.9|70664.6|70648.5|70618.4|70600.7|606
1670002200000|2022-12-02 17:30:00|70632|70617|70612.5|70597.5|70644.6|70626.4|70612.5|70597.5|613
1670002500000|2022-12-02 17:35:00|70613.2|70598.2|70659.1|70644.1|70666.9|70648.9|70613|70598|640
1670002800000|2022-12-02 17:40:00|70658.4|70643.4|70648|70633|70663.5|70646.5|70614.9|70599.9|589
1670003100000|2022-12-02 17:45:00|70649.6|70634.6|70649.2|70634.2|70655.9|70637.9|70625.7|70609.2|629
1670003400000|2022-12-02 17:50:00|70649.5|70634.5|70658.4|70643.4|70662.6|70646.3|70646.3|70629.5|553
1670003700000|2022-12-02 17:55:00|70658.7|70643.7|70668.5|70648.5|70672.7|70655.3|70648.4|70633.4|603
1670004000000|2022-12-02 18:00:00|70665.1|70645.1|70641|70626|70668.2|70651.1|70629.3|70613.4|581
1670004300000|2022-12-02 18:05:00|70641.1|70626.1|70644|70629|70654.2|70636.7|70633.7|70615.8|595
1670004600000|2022-12-02 18:10:00|70648.2|70633.2|70640.4|70620.4|70659.4|70643.6|70634.7|70616.5|519
1670004900000|2022-12-02 18:15:00|70640.5|70620.5|70646|70626|70650.4|70632.8|70632.9|70615.2|477
1670005200000|2022-12-02 18:20:00|70643.6|70628.6|70657|70642|70662|70645.5|70640.3|70623.1|446
1670005500000|2022-12-02 18:25:00|70655|70640|70648.5|70633.5|70674.5|70658|70646.2|70630|491
1670005800000|2022-12-02 18:30:00|70648.8|70633.8|70660.1|70645.1|70666.4|70648.7|70641|70624.3|503
1670006100000|2022-12-02 18:35:00|70660|70645|70639.6|70624.6|70660.9|70645.9|70635.5|70620.2|427
1670006400000|2022-12-02 18:40:00|70639.3|70624.3|70629.6|70614.6|70644.7|70626.4|70613.9|70598.2|555
1670006700000|2022-12-02 18:45:00|70629.9|70614.9|70666.2|70651.2|70674.6|70659.3|70629.9|70614.9|446
1670007000000|2022-12-02 18:50:00|70667|70652|70682.9|70667.9|70685.2|70669.4|70664.7|70649.7|474
1670007300000|2022-12-02 18:55:00|70682.8|70667.8|70706.9|70691.9|70714.7|70699.7|70682.3|70664.6|498
1670007600000|2022-12-02 19:00:00|70707.2|70692.2|70720.3|70705.3|70733.9|70718.7|70707.2|70692.2|473
1670007900000|2022-12-02 19:05:00|70720.6|70705.6|70754.8|70739.8|70761.3|70743.7|70708.1|70688.4|455
1670008200000|2022-12-02 19:10:00|70755.8|70740.8|70740.1|70725.1|70767.1|70751.9|70740.1|70723.9|480
1670008500000|2022-12-02 19:15:00|70740.5|70725.5|70725.3|70705.3|70748.4|70731.9|70718.5|70701.3|488
1670008800000|2022-12-02 19:20:00|70722|70707|70705.6|70690.6|70728.5|70710.6|70697.4|70679.9|521
1670009100000|2022-12-02 19:25:00|70703.7|70688.7|70711.8|70696.8|70716.2|70700.3|70698.5|70682.1|394
1670009400000|2022-12-02 19:30:00|70712.6|70697.6|70693.5|70673.5|70733|70718|70689.3|70673|428
1670009700000|2022-12-02 19:35:00|70691.1|70676.1|70691.3|70676.3|70716.3|70698.5|70689.6|70673.6|450
1670010000000|2022-12-02 19:40:00|70692.4|70677.4|70681.4|70666.4|70711.5|70694.9|70672.8|70657.8|462
1670010300000|2022-12-02 19:45:00|70679.4|70664.4|70665.5|70645.5|70691.2|70676.2|70655.4|70640.4|482
1670010600000|2022-12-02 19:50:00|70662.6|70647.6|70643.4|70628.4|70662.8|70647.8|70630.2|70615.2|506
1670010900000|2022-12-02 19:55:00|70645.5|70625.5|70597.4|70577.4|70651.7|70636.7|70591.3|70572.7|585
1670011200000|2022-12-02 20:00:00|70596|70576|70603.1|70583.1|70629.6|70612.9|70590.9|70575.3|533
1670011500000|2022-12-02 20:05:00|70599.9|70584.9|70569.1|70554.1|70615|70598.1|70566.4|70548.3|553
1670011800000|2022-12-02 20:10:00|70569.3|70554.3|70577.5|70562.5|70596|70579.4|70567.9|70552.9|489
1670012100000|2022-12-02 20:15:00|70577.9|70562.9|70581.6|70566.6|70596.8|70580.5|70569.5|70553.8|479
1670012400000|2022-12-02 20:20:00|70582.1|70567.1|70592.1|70572.1|70601|70582.6|70575.5|70558.8|519
1670012700000|2022-12-02 20:25:00|70592.2|70572.2|70592.2|70572.2|70609.7|70589.8|70585.8|70565.8|497
1670013000000|2022-12-02 20:30:00|70593.1|70573.1|70593.1|70573.1|70601.9|70583.6|70573.5|70555.7|469
1670013300000|2022-12-02 20:35:00|70593.4|70573.4|70592.3|70572.3|70615.5|70597.7|70582.7|70565.2|500
1670013600000|2022-12-02 20:40:00|70592.4|70572.4|70594.5|70574.5|70616.2|70596.2|70583.2|70563.2|534
1670013900000|2022-12-02 20:45:00|70598.2|70578.2|70592.5|70572.5|70611.9|70594.2|70582.5|70562.5|580
1670014200000|2022-12-02 20:50:00|70589.7|70569.7|70609|70589|70610|70590|70579.2|70560.9|560
1670014500000|2022-12-02 20:55:00|70614.5|70594.5|70610.8|70590.8|70626.5|70606.5|70604.2|70584.2|587
1670014800000|2022-12-02 21:00:00|70608|70588|70596.8|70576.8|70617.7|70597.7|70581.8|70561.8|613
1670015100000|2022-12-02 21:05:00|70596.5|70576.5|70601.4|70581.4|70605.9|70585.9|70595|70575|450
1670015400000|2022-12-02 21:10:00|70602.2|70582.2|70591.4|70571.4|70603.8|70583.8|70578.1|70558.1|466
1670015700000|2022-12-02 21:15:00|70591.8|70571.8|70579.8|70559.8|70593.7|70573.7|70568.8|70548.8|460
1670016000000|2022-12-02 21:20:00|70576.3|70556.3|70569.1|70549.1|70579.9|70559.9|70562|70542|413
1670016300000|2022-12-02 21:25:00|70567.7|70547.7|70565.9|70545.9|70577.6|70557.6|70561.5|70541.5|455
1670016600000|2022-12-02 21:30:00|70567.1|70547.1|70567.5|70547.5|70576.2|70556.2|70561.9|70541.9|438
1670016900000|2022-12-02 21:35:00|70566.8|70546.8|70574.8|70554.8|70579.6|70559.6|70551.2|70531.2|465
1670017200000|2022-12-02 21:40:00|70576|70556|70580.9|70560.9|70586|70566|70570.2|70550.2|380
1670017500000|2022-12-02 21:45:00|70582.7|70562.7|70586.7|70566.7|70606.7|70586.7|70577.2|70557.2|504
1670017800000|2022-12-02 21:50:00|70588.7|70568.7|70553.3|70533.3|70592.4|70572.4|70547.5|70527.5|609
1670018100000|2022-12-02 21:55:00|70555.8|70535.8|70492.5|70393.5|70568.6|70548.6|70492.5|70393.5|371
1670187600000|2022-12-04 21:00:00|70671.3|70590.3|70671.3|70597|70671.3|70621.6|70651.6|70590.3|5
1670187900000|2022-12-04 21:05:00|70660|70630|70661.3|70631.3|70666.3|70636.3|70657.9|70627.9|8
1670188200000|2022-12-04 21:10:00|70663.6|70633.6|70658.2|70628.2|70663.6|70633.6|70652.9|70622.9|10
1670188500000|2022-12-04 21:15:00|70652.9|70622.9|70656.4|70626.4|70660.9|70630.9|70646.2|70616.2|39
1670188800000|2022-12-04 21:20:00|70658.2|70628.2|70656.4|70626.4|70658.7|70628.7|70656.4|70626.4|7
1670189100000|2022-12-04 21:25:00|70658.2|70628.2|70658.2|70628.2|70658.2|70628.2|70658.2|70628.2|1
1670189400000|2022-12-04 21:30:00|70658.3|70628.3|70670.4|70596.9|70690.5|70628.3|70651.5|70585.1|12
1670189700000|2022-12-04 21:35:00|70652.4|70622.4|70651.5|70554.7|70674|70622.8|70640.1|70526.1|30
1670190000000|2022-12-04 21:40:00|70652.2|70555.5|70637.3|70556.1|70673|70615.5|70622.7|70515.9|48
1670190300000|2022-12-04 21:45:00|70635.6|70555.8|70637.5|70529.3|70645.1|70559.6|70623.6|70529.3|35
1670190600000|2022-12-04 21:50:00|70627.3|70554.7|70640.1|70568.8|70640.3|70589.6|70606.2|70552.7|35
1670190900000|2022-12-04 21:55:00|70638.5|70567.2|70629.6|70599.6|70652.3|70604.8|70626.2|70565.5|38
1670191200000|2022-12-04 22:00:00|70629.5|70599.5|70620.3|70590.3|70669.9|70599.5|70611.6|70545|51
1670191500000|2022-12-04 22:05:00|70638.7|70563.2|70588.1|70558.1|70638.7|70581.6|70587.5|70557.5|69
1670191800000|2022-12-04 22:10:00|70587.9|70557.9|70587.6|70557.6|70588.6|70558.6|70585.7|70555.7|36
1670192100000|2022-12-04 22:15:00|70587.3|70557.3|70586.9|70556.9|70623|70559.2|70585.5|70526.9|83
1670192400000|2022-12-04 22:20:00|70587.2|70557.2|70585.2|70555.2|70627.7|70560.5|70584.7|70524.9|117
1670192700000|2022-12-04 22:25:00|70585.3|70555.3|70616.7|70529.4|70623.9|70558.7|70584.6|70522.9|90
1670193000000|2022-12-04 22:30:00|70617|70556.3|70591.6|70561.6|70617.8|70566.5|70584.8|70525|287
1670193300000|2022-12-04 22:35:00|70591.8|70561.8|70592.4|70562.4|70612.9|70566|70570.1|70529.4|387
1670193600000|2022-12-04 22:40:00|70591.1|70561.1|70605.1|70535.4|70605.1|70561.1|70579.5|70535.4|210
1670193900000|2022-12-04 22:45:00|70587.3|70557.3|70589.2|70559.2|70613.9|70565.6|70582|70530.1|335
1670194200000|2022-12-04 22:50:00|70588.8|70558.8|70576.5|70546.5|70606.5|70559.9|70575.3|70527.8|212
1670194500000|2022-12-04 22:55:00|70575.5|70545.5|70589|70533.3|70631|70550.1|70564.6|70514.5|255
1670194800000|2022-12-04 23:00:00|70611|70526.4|70584.3|70551|70623.5|70557.7|70574.4|70526.4|416
1670195100000|2022-12-04 23:05:00|70584.4|70551.1|70627.9|70597.9|70633.1|70605.7|70581|70549.9|302
1670195400000|2022-12-04 23:10:00|70627.8|70597.8|70581.3|70551.3|70630.5|70600.5|70581|70551|377
1670195700000|2022-12-04 23:15:00|70581.4|70551.4|70632.7|70602.7|70638.3|70608.3|70581.3|70551.3|482
1670196000000|2022-12-04 23:20:00|70635.1|70605.1|70623.2|70593.2|70635.8|70605.8|70599.5|70569.5|441
1670196300000|2022-12-04 23:25:00|70627.8|70597.8|70601.5|70571.5|70630.6|70600.6|70598.6|70568.6|379
1670196600000|2022-12-04 23:30:00|70600.6|70570.6|70591.4|70561.4|70609.2|70579.2|70590.7|70560.7|380
1670196900000|2022-12-04 23:35:00|70591.3|70561.3|70593.5|70563.5|70608.8|70578.8|70577.9|70547.9|445
1670197200000|2022-12-04 23:40:00|70593.8|70563.8|70591.7|70561.7|70597.7|70567.4|70576.9|70546.9|418
1670197500000|2022-12-04 23:45:00|70589|70559|70561.5|70531.5|70596|70566|70560.1|70530.1|400
1670197800000|2022-12-04 23:50:00|70563.4|70533.4|70570.6|70540.6|70572.6|70542.2|70560.3|70530.3|343
1670198100000|2022-12-04 23:55:00|70570.4|70540.4|70551.2|70521.2|70575.7|70545.7|70550|70520|372
1670187600000|2022-12-04 21:00:00|70671.3|70590.3|70671.3|70597|70671.3|70621.6|70651.6|70590.3|5
1670187900000|2022-12-04 21:05:00|70660|70630|70661.3|70631.3|70666.3|70636.3|70657.9|70627.9|8
1670188200000|2022-12-04 21:10:00|70663.6|70633.6|70658.2|70628.2|70663.6|70633.6|70652.9|70622.9|10
1670188500000|2022-12-04 21:15:00|70652.9|70622.9|70656.4|70626.4|70660.9|70630.9|70646.2|70616.2|39
1670188800000|2022-12-04 21:20:00|70658.2|70628.2|70656.4|70626.4|70658.7|70628.7|70656.4|70626.4|7
1670189100000|2022-12-04 21:25:00|70658.2|70628.2|70658.2|70628.2|70658.2|70628.2|70658.2|70628.2|1
1670189400000|2022-12-04 21:30:00|70658.3|70628.3|70670.4|70596.9|70690.5|70628.3|70651.5|70585.1|12
1670189700000|2022-12-04 21:35:00|70652.4|70622.4|70651.5|70554.7|70674|70622.8|70640.1|70526.1|30
1670190000000|2022-12-04 21:40:00|70652.2|70555.5|70637.3|70556.1|70673|70615.5|70622.7|70515.9|48
1670190300000|2022-12-04 21:45:00|70635.6|70555.8|70637.5|70529.3|70645.1|70559.6|70623.6|70529.3|35
1670190600000|2022-12-04 21:50:00|70627.3|70554.7|70640.1|70568.8|70640.3|70589.6|70606.2|70552.7|35
1670190900000|2022-12-04 21:55:00|70638.5|70567.2|70629.6|70599.6|70652.3|70604.8|70626.2|70565.5|38
1670191200000|2022-12-04 22:00:00|70629.5|70599.5|70620.3|70590.3|70669.9|70599.5|70611.6|70545|51
1670191500000|2022-12-04 22:05:00|70638.7|70563.2|70588.1|70558.1|70638.7|70581.6|70587.5|70557.5|69
1670191800000|2022-12-04 22:10:00|70587.9|70557.9|70587.6|70557.6|70588.6|70558.6|70585.7|70555.7|36
1670192100000|2022-12-04 22:15:00|70587.3|70557.3|70586.9|70556.9|70623|70559.2|70585.5|70526.9|83
1670192400000|2022-12-04 22:20:00|70587.2|70557.2|70585.2|70555.2|70627.7|70560.5|70584.7|70524.9|117
1670192700000|2022-12-04 22:25:00|70585.3|70555.3|70616.7|70529.4|70623.9|70558.7|70584.6|70522.9|90
1670193000000|2022-12-04 22:30:00|70617|70556.3|70591.6|70561.6|70617.8|70566.5|70584.8|70525|287
1670193300000|2022-12-04 22:35:00|70591.8|70561.8|70592.4|70562.4|70612.9|70566|70570.1|70529.4|387
1670193600000|2022-12-04 22:40:00|70591.1|70561.1|70605.1|70535.4|70605.1|70561.1|70579.5|70535.4|210
1670193900000|2022-12-04 22:45:00|70587.3|70557.3|70589.2|70559.2|70613.9|70565.6|70582|70530.1|335
1670194200000|2022-12-04 22:50:00|70588.8|70558.8|70576.5|70546.5|70606.5|70559.9|70575.3|70527.8|212
1670194500000|2022-12-04 22:55:00|70575.5|70545.5|70589|70533.3|70631|70550.1|70564.6|70514.5|255
1670194800000|2022-12-04 23:00:00|70611|70526.4|70584.3|70551|70623.5|70557.7|70574.4|70526.4|416
1670195100000|2022-12-04 23:05:00|70584.4|70551.1|70627.9|70597.9|70633.1|70605.7|70581|70549.9|302
1670195400000|2022-12-04 23:10:00|70627.8|70597.8|70581.3|70551.3|70630.5|70600.5|70581|70551|377
1670195700000|2022-12-04 23:15:00|70581.4|70551.4|70632.7|70602.7|70638.3|70608.3|70581.3|70551.3|482
1670196000000|2022-12-04 23:20:00|70635.1|70605.1|70623.2|70593.2|70635.8|70605.8|70599.5|70569.5|441
1670196300000|2022-12-04 23:25:00|70627.8|70597.8|70601.5|70571.5|70630.6|70600.6|70598.6|70568.6|379
1670196600000|2022-12-04 23:30:00|70600.6|70570.6|70591.4|70561.4|70609.2|70579.2|70590.7|70560.7|380
1670196900000|2022-12-04 23:35:00|70591.3|70561.3|70593.5|70563.5|70608.8|70578.8|70577.9|70547.9|445
1670197200000|2022-12-04 23:40:00|70593.8|70563.8|70591.7|70561.7|70597.7|70567.4|70576.9|70546.9|418
1670197500000|2022-12-04 23:45:00|70589|70559|70561.5|70531.5|70596|70566|70560.1|70530.1|400
1670197800000|2022-12-04 23:50:00|70563.4|70533.4|70570.6|70540.6|70572.6|70542.2|70560.3|70530.3|343
1670198100000|2022-12-04 23:55:00|70570.4|70540.4|70551.2|70521.2|70575.7|70545.7|70550|70520|372
1670198400000|2022-12-05 00:00:00|70548|70518|70554.6|70524.6|70555.4|70525.4|70530.3|70500.3|515
1670198700000|2022-12-05 00:05:00|70557.2|70527.2|70568.9|70548.9|70579.2|70552.8|70554.2|70524.2|485
1670199000000|2022-12-05 00:10:00|70569|70549|70554.2|70534.2|70569|70549|70546|70526|512
1670199300000|2022-12-05 00:15:00|70553.9|70533.9|70526.3|70506.3|70557.8|70537.8|70522.2|70502.2|514
1670199600000|2022-12-05 00:20:00|70525.4|70505.4|70536.1|70516.1|70537.5|70517.5|70518.5|70498.5|507
1670199900000|2022-12-05 00:25:00|70536.3|70516.3|70549|70529|70557.4|70537.4|70535.3|70515.3|468
1670200200000|2022-12-05 00:30:00|70549.1|70529.1|70547.4|70527.4|70557.9|70537.9|70545.9|70525.9|527
1670200500000|2022-12-05 00:35:00|70547.5|70527.5|70564.2|70544.2|70576.2|70556.2|70544.6|70524.6|497
1670200800000|2022-12-05 00:40:00|70564.3|70544.3|70534.8|70514.8|70567.7|70547.7|70532.9|70512.9|503
1670201100000|2022-12-05 00:45:00|70534.7|70514.7|70541|70521|70546.1|70527|70525|70505|414
1670201400000|2022-12-05 00:50:00|70541.2|70521.2|70543.3|70523.3|70555.1|70535.1|70532.5|70512.5|520
1670201700000|2022-12-05 00:55:00|70542.6|70527.6|70554|70534|70555.3|70535.3|70537|70517|497
1670202000000|2022-12-05 01:00:00|70552.9|70532.9|70521.3|70501.3|70559|70542.5|70512.7|70492.7|575
1670202300000|2022-12-05 01:05:00|70521.2|70501.2|70521.6|70501.6|70529.2|70509.2|70513.7|70493.7|476
1670202600000|2022-12-05 01:10:00|70521.5|70501.5|70514.6|70494.6|70530|70510|70511.6|70491.6|505
1670202900000|2022-12-05 01:15:00|70514.4|70494.4|70518.5|70498.5|70520|70500|70510.5|70490.5|538
1670203200000|2022-12-05 01:20:00|70518.4|70498.4|70522.6|70502.6|70527.4|70507.4|70515.4|70495.4|506
1670203500000|2022-12-05 01:25:00|70522.5|70502.5|70421.7|70401.7|70522.5|70502.5|70403.9|70383.9|626
1670203800000|2022-12-05 01:30:00|70420.8|70400.8|70411.1|70391.1|70431.1|70411.1|70402.8|70383.5|573
1670204100000|2022-12-05 01:35:00|70410.5|70390.5|70392|70372|70418.8|70398.8|70391.3|70371.3|604
1670204400000|2022-12-05 01:40:00|70392.5|70372.5|70351.7|70331.7|70392.5|70372.5|70342.7|70322.7|583
1670204700000|2022-12-05 01:45:00|70352.2|70332.2|70379.9|70359.9|70381|70361|70347.7|70327.7|562
1670205000000|2022-12-05 01:50:00|70379.8|70359.8|70364.7|70344.7|70382.3|70362.3|70363.6|70343.6|578
1670205300000|2022-12-05 01:55:00|70365|70345|70387.5|70367.5|70393.3|70373.3|70360.6|70340.6|518
1670205600000|2022-12-05 02:00:00|70386.5|70366.5|70418.4|70398.4|70420.5|70402.5|70380.3|70362.4|587
1670205900000|2022-12-05 02:05:00|70418|70398|70419.3|70404.3|70425.7|70408.9|70397.3|70377.3|487
1670206200000|2022-12-05 02:10:00|70419.5|70404.5|70424.9|70404.9|70429.1|70410.7|70408.9|70389.4|421
1670206500000|2022-12-05 02:15:00|70425.6|70405.6|70444.1|70429.1|70456.8|70441|70422|70405.6|367
1670206800000|2022-12-05 02:20:00|70444|70429|70425|70410|70449.4|70433|70421.1|70403.3|462
1670207100000|2022-12-05 02:25:00|70424.5|70409.5|70431.8|70411.8|70451.9|70435.9|70420.1|70400.1|426
1670207400000|2022-12-05 02:30:00|70431.7|70411.7|70396.7|70376.7|70433|70416.1|70392.4|70373|467
1670207700000|2022-12-05 02:35:00|70396.2|70376.2|70418.3|70403.3|70420.6|70403.3|70392.3|70372.3|412
1670208000000|2022-12-05 02:40:00|70419.7|70399.7|70393.6|70373.6|70424.3|70406.6|70392.1|70372.1|419
1670208300000|2022-12-05 02:45:00|70393.7|70373.7|70397.9|70377.9|70402.9|70382.9|70376.7|70358.2|373
1670208600000|2022-12-05 02:50:00|70397.8|70377.8|70371.7|70356.7|70406.3|70387.8|70371.7|70354.4|455
1670208900000|2022-12-05 02:55:00|70371.3|70356.3|70365.9|70350.9|70374.9|70358.8|70355.4|70335.4|419
1670209200000|2022-12-05 03:00:00|70366|70351|70386.4|70366.4|70391.9|70374.1|70360.8|70340.8|437
1670209500000|2022-12-05 03:05:00|70387|70367|70351.4|70331.4|70387|70368.7|70346.7|70326.7|477
1670209800000|2022-12-05 03:10:00|70352.3|70332.3|70321.6|70306.6|70354.5|70334.9|70320|70300|408
1670210100000|2022-12-05 03:15:00|70322|70307|70321.2|70306.2|70337.4|70321.2|70311|70291.4|379
1670210400000|2022-12-05 03:20:00|70323.6|70303.6|70326.6|70306.6|70344.4|70326.6|70317.5|70300.2|417
1670210700000|2022-12-05 03:25:00|70326.5|70306.5|70316.3|70296.3|70332.6|70314.2|70304.5|70284.5|435
1670211000000|2022-12-05 03:30:00|70315.1|70295.1|70312.5|70292.5|70327.1|70309|70303.4|70283.4|444
1670211300000|2022-12-05 03:35:00|70312.9|70292.9|70310.1|70290.1|70326.2|70306.2|70307.5|70287.5|409
1670211600000|2022-12-05 03:40:00|70309.7|70289.7|70294.3|70274.3|70314.3|70295.8|70283.3|70263.3|443
1670211900000|2022-12-05 03:45:00|70294.6|70274.6|70293.3|70273.3|70304.1|70287.2|70289|70269|423
1670212200000|2022-12-05 03:50:00|70294.8|70274.8|70284.2|70269.2|70294.8|70276.8|70282.1|70264.4|348
1670212500000|2022-12-05 03:55:00|70284.3|70269.3|70301.9|70281.9|70306.3|70286.5|70283.3|70265.7|411
1670212800000|2022-12-05 04:00:00|70301.3|70281.3|70303.4|70283.4|70307.9|70290.5|70293.7|70277.1|454
1670213100000|2022-12-05 04:05:00|70303.3|70283.3|70292.8|70272.8|70309.1|70291.7|70289.4|70269.5|357
1670213400000|2022-12-05 04:10:00|70292.2|70272.2|70286.5|70266.5|70292.6|70274.8|70278.1|70261.1|359
1670213700000|2022-12-05 04:15:00|70285.8|70265.8|70298|70278|70305.1|70287.5|70283.9|70264.5|351
1670214000000|2022-12-05 04:20:00|70298.7|70278.7|70304.5|70289.5|70309|70292.6|70292.8|70274.9|356
1670214300000|2022-12-05 04:25:00|70305.4|70290.4|70298.5|70278.5|70309.3|70293.4|70283.8|70263.9|362
1670214600000|2022-12-05 04:30:00|70297.9|70277.9|70305.7|70290.7|70307.9|70290.8|70292|70274.5|272
1670214900000|2022-12-05 04:35:00|70305.6|70290.6|70313.9|70293.9|70329.3|70312.5|70303.4|70285|336
1670215200000|2022-12-05 04:40:00|70312.9|70292.9|70300.6|70280.6|70313.3|70294.7|70300|70280|365
1670215500000|2022-12-05 04:45:00|70300.5|70280.5|70293.3|70278.3|70301.1|70283.6|70279.9|70261.8|420
1670215800000|2022-12-05 04:50:00|70293.8|70278.8|70298.7|70278.7|70304.6|70286.8|70293.3|70276.1|287
1670216100000|2022-12-05 04:55:00|70298.8|70278.8|70295.3|70275.3|70312.3|70295|70286.4|70271.4|325
1670216400000|2022-12-05 05:00:00|70295.5|70275.5|70299.7|70279.7|70311.8|70296.8|70288.8|70271.4|403
1670216700000|2022-12-05 05:05:00|70299.8|70279.8|70305.6|70285.6|70306.1|70289|70296.3|70276.3|354
1670217000000|2022-12-05 05:10:00|70305.5|70285.5|70300.6|70280.6|70306.8|70290.1|70296.5|70277.2|315
1670217300000|2022-12-05 05:15:00|70300.7|70280.7|70304.8|70284.8|70311.4|70291.4|70298.5|70278.5|426
1670217600000|2022-12-05 05:20:00|70304.7|70284.7|70291|70271|70308.4|70289.4|70289.5|70269.5|398
1670217900000|2022-12-05 05:25:00|70291.3|70271.3|70275.2|70255.2|70303.8|70283.9|70275.2|70255.2|364
1670218200000|2022-12-05 05:30:00|70272.3|70257.3|70279|70264|70291.1|70274.6|70271.3|70251.9|419
1670218500000|2022-12-05 05:35:00|70278.4|70263.4|70296.3|70276.3|70297.2|70282.1|70270.1|70252.1|346
1670218800000|2022-12-05 05:40:00|70296.2|70276.2|70311.3|70291.3|70317.8|70300.8|70293.9|70275.2|387
1670219100000|2022-12-05 05:45:00|70313.2|70293.2|70315|70295|70324.3|70306.3|70310.2|70290.2|491
1670219400000|2022-12-05 05:50:00|70315.1|70295.1|70311.7|70291.7|70338.8|70318.8|70306.9|70289.3|445
1670219700000|2022-12-05 05:55:00|70310.4|70290.4|70283|70263|70320|70300|70280|70261.1|503
1670220000000|2022-12-05 06:00:00|70282.9|70262.9|70325|70305|70325.7|70305.7|70282|70262.5|539
1670220300000|2022-12-05 06:05:00|70325.1|70305.1|70331|70311|70337.8|70317.8|70312.9|70295.9|504
1670220600000|2022-12-05 06:10:00|70331.1|70311.1|70353.4|70333.4|70353.8|70337.6|70327.4|70307.4|538
1670220900000|2022-12-05 06:15:00|70353.5|70333.5|70346.2|70326.2|70360.4|70342.8|70326.3|70309.5|568
1670221200000|2022-12-05 06:20:00|70345.8|70325.8|70347.7|70327.7|70360|70341.7|70338.5|70320.1|529
1670221500000|2022-12-05 06:25:00|70348.1|70328.1|70344.1|70324.1|70358.5|70340.4|70339.2|70321.1|491
1670221800000|2022-12-05 06:30:00|70342.1|70322.1|70332.9|70312.9|70356.9|70337.9|70328.6|70308.6|519
1670222100000|2022-12-05 06:35:00|70333.2|70313.2|70337.3|70317.3|70338.4|70318.4|70318.8|70300.6|554
1670222400000|2022-12-05 06:40:00|70337.2|70317.2|70359.6|70339.6|70369.6|70349.6|70333.7|70313.7|563
1670222700000|2022-12-05 06:45:00|70359.7|70339.7|70363.8|70343.8|70364|70345|70337.2|70319.2|545
1670223000000|2022-12-05 06:50:00|70363.7|70343.7|70352.6|70337.6|70367.5|70348.7|70330.4|70312.5|504
1670223300000|2022-12-05 06:55:00|70354.5|70339.5|70372.7|70357.7|70379.2|70359.7|70349.2|70332.8|553
1670223600000|2022-12-05 07:00:00|70362.2|70347.2|70401.6|70381.6|70417.3|70397.3|70357.5|70339.7|603
1670223900000|2022-12-05 07:05:00|70401.5|70381.5|70399|70384|70418.2|70398.2|70399|70381.1|573
1670224200000|2022-12-05 07:10:00|70402|70387|70431.7|70416.7|70478.2|70463.2|70401.7|70384.5|575
1670224500000|2022-12-05 07:15:00|70432.2|70417.2|70411.9|70391.9|70444.2|70429.2|70408.5|70391.9|558
1670224800000|2022-12-05 07:20:00|70410|70395|70424.2|70404.2|70426|70409.8|70397.6|70381.2|544
1670225100000|2022-12-05 07:25:00|70423.9|70403.9|70447.7|70432.7|70452.9|70435.6|70419.5|70400.7|568
1670225400000|2022-12-05 07:30:00|70447.5|70432.5|70408.8|70393.8|70447.9|70432.9|70401.3|70385.1|583
1670225700000|2022-12-05 07:35:00|70408.9|70393.9|70433.4|70418.4|70436|70420.7|70402.1|70384.7|553
1670226000000|2022-12-05 07:40:00|70433.1|70418.1|70483.4|70468.4|70484.6|70469.6|70423.6|70408.1|528
1670226300000|2022-12-05 07:45:00|70483.6|70468.6|70583.3|70568.3|70593.6|70573.6|70478.3|70463.3|579
1670226600000|2022-12-05 07:50:00|70585.3|70570.3|70585.5|70570.5|70593.8|70573.8|70550.1|70531.7|562
1670226900000|2022-12-05 07:55:00|70587.7|70567.7|70573.3|70558.3|70632.8|70614.9|70571.5|70556.5|634
1670227200000|2022-12-05 08:00:00|70573.1|70553.1|70532.7|70512.7|70601.4|70581.4|70530.1|70512.1|693
1670227500000|2022-12-05 08:05:00|70533|70513|70595.7|70580.7|70598.8|70582|70523.5|70508.5|692
1670227800000|2022-12-05 08:10:00|70594.4|70579.4|70580.8|70560.8|70606.9|70586.9|70523|70503|673
1670228100000|2022-12-05 08:15:00|70581.3|70561.3|70540|70525|70608.1|70588.1|70539.3|70520.1|710
1670228400000|2022-12-05 08:20:00|70540.1|70525.1|70527.4|70512.4|70574.2|70556.3|70520.6|70504.3|644
1670228700000|2022-12-05 08:25:00|70527.1|70512.1|70549.6|70534.6|70555.9|70540.9|70518.5|70501.2|619
1670229000000|2022-12-05 08:30:00|70549.8|70534.8|70512.4|70497.4|70562.2|70545.1|70503.9|70488.9|644
1670229300000|2022-12-05 08:35:00|70512.6|70497.6|70526|70511|70536|70519.4|70499.6|70484.6|635
1670229600000|2022-12-05 08:40:00|70524|70509|70550.2|70530.2|70557.5|70542.5|70504.6|70489.6|607
1670229900000|2022-12-05 08:45:00|70551.9|70531.9|70521.7|70506.7|70560.4|70543.7|70509.5|70489.5|636
1670230200000|2022-12-05 08:50:00|70525.4|70505.4|70497.9|70477.9|70529.5|70508.3|70474.8|70459.8|632
1670230500000|2022-12-05 08:55:00|70497.5|70477.5|70471.7|70451.7|70511.6|70494.1|70469.5|70449.5|617
1670230800000|2022-12-05 09:00:00|70471.9|70451.9|70468.4|70448.4|70485.9|70468.8|70449.7|70431.6|685
1670231100000|2022-12-05 09:05:00|70468.6|70448.6|70445.4|70430.4|70468.6|70450|70430.9|70415.9|652
1670231400000|2022-12-05 09:10:00|70445.3|70430.3|70441.9|70426.9|70465.6|70450.6|70435.1|70419.3|639
1670231700000|2022-12-05 09:15:00|70439|70424|70405.4|70390.4|70441.5|70426|70396.5|70380.1|652
1670232000000|2022-12-05 09:20:00|70404.8|70389.8|70421.9|70406.9|70433.7|70418.7|70396.8|70381.8|610
1670232300000|2022-12-05 09:25:00|70421.6|70406.6|70437.4|70417.4|70449|70432.9|70417.4|70402.4|557
1670232600000|2022-12-05 09:30:00|70438.4|70416.7|70474.3|70459.3|70479.1|70461.3|70436.4|70416.4|566
1670232900000|2022-12-05 09:35:00|70474.7|70459.7|70469.6|70454.6|70512.6|70497.1|70462.8|70446.7|623
1670233200000|2022-12-05 09:40:00|70469.5|70454.5|70475.9|70460.9|70501.2|70483.3|70463.3|70448.3|521
1670233500000|2022-12-05 09:45:00|70474.2|70459.2|70478.8|70463.8|70492|70477|70468.5|70451.5|541
1670233800000|2022-12-05 09:50:00|70479.5|70464.5|70463.6|70448.6|70498.9|70482.3|70451.2|70436.2|585
1670234100000|2022-12-05 09:55:00|70463.8|70448.8|70438.8|70418.8|70475.9|70459.9|70430.6|70410.7|563
1670234400000|2022-12-05 10:00:00|70439.8|70419.8|70444|70429|70458.2|70441.5|70435.1|70416.5|584
1670234700000|2022-12-05 10:05:00|70443.7|70428.7|70454.8|70439.8|70480.6|70463.8|70443.7|70428.7|575
1670235000000|2022-12-05 10:10:00|70454.6|70439.6|70482|70467|70488|70470.2|70449.3|70434.3|538
1670235300000|2022-12-05 10:15:00|70481.7|70466.7|70559.3|70539.3|70559.3|70540.8|70477.8|70462.8|570
1670235600000|2022-12-05 10:20:00|70559.4|70539.4|70600.5|70585.5|70614|70597.6|70549.8|70531.5|613
1670235900000|2022-12-05 10:25:00|70600.4|70585.4|70647.9|70632.9|70661.9|70645.5|70597.4|70580.6|577
1670236200000|2022-12-05 10:30:00|70647.7|70632.7|70646.1|70626.1|70700.9|70680.9|70637|70618.1|657
1670236500000|2022-12-05 10:35:00|70646|70626|70643.7|70628.7|70666.3|70650.4|70628.6|70608.6|574
1670236800000|2022-12-05 10:40:00|70643.9|70628.9|70632.8|70617.8|70648.3|70633.3|70615.9|70598.1|520
1670237100000|2022-12-05 10:45:00|70631.6|70616.6|70594.6|70579.6|70635.3|70619.4|70594.6|70579.6|488
1670237400000|2022-12-05 10:50:00|70594.7|70579.7|70629.6|70614.6|70636.4|70619.4|70591.7|70576.7|482
1670237700000|2022-12-05 10:55:00|70629.7|70614.7|70589.6|70574.6|70629.7|70614.7|70579.1|70564.1|555
1670238000000|2022-12-05 11:00:00|70590.2|70575.2|70620.7|70600.7|70624.1|70608.4|70589.1|70574.1|527
1670238300000|2022-12-05 11:05:00|70619.1|70604.1|70580.1|70565.1|70640.6|70623.5|70573.8|70558.8|550
1670238600000|2022-12-05 11:10:00|70583.9|70563.9|70552|70537|70592.2|70577.2|70552|70537|507
1670238900000|2022-12-05 11:15:00|70552.1|70537.1|70513.9|70498.9|70554.7|70538|70512.6|70497.4|528
1670239200000|2022-12-05 11:20:00|70513.8|70498.8|70442.8|70427.8|70515.4|70498.8|70424.8|70409.4|574
1670239500000|2022-12-05 11:25:00|70442.2|70427.2|70459.9|70444.9|70463.1|70448.1|70425|70408|498
1670239800000|2022-12-05 11:30:00|70459.6|70444.6|70474.4|70459.4|70480.7|70465.7|70458.7|70443.7|529
1670240100000|2022-12-05 11:35:00|70476.1|70456.1|70473.2|70458.2|70481.6|70465.3|70455.1|70437.7|461
1670240400000|2022-12-05 11:40:00|70473.7|70458.7|70441.5|70421.5|70473.7|70458.7|70431.3|70416|536
1670240700000|2022-12-05 11:45:00|70442.4|70427.4|70389.3|70374.3|70442.4|70427.4|70376.1|70360.3|547
1670241000000|2022-12-05 11:50:00|70387|70372|70379.5|70364.5|70408|70393|70319.1|70302.6|577
1670241300000|2022-12-05 11:55:00|70379.7|70364.7|70402.3|70387.3|70411.2|70396.2|70350.5|70333|559
1670241600000|2022-12-05 12:00:00|70402.4|70387.4|70366.2|70351.2|70408.6|70392.1|70354.4|70339.4|590
1670241900000|2022-12-05 12:05:00|70365.5|70350.5|70358.6|70343.6|70396.3|70381.3|70350|70333.1|610
1670242200000|2022-12-05 12:10:00|70358.4|70343.4|70402.5|70387.5|70405.5|70387.9|70345.8|70330.8|579
1670242500000|2022-12-05 12:15:00|70405.1|70385.1|70416.8|70401.8|70426.5|70411|70390|70374.7|542
1670242800000|2022-12-05 12:20:00|70416.3|70401.3|70393.3|70373.3|70417.3|70402.3|70366.1|70349.5|600
1670243100000|2022-12-05 12:25:00|70393.5|70373.5|70382.8|70367.8|70393.5|70373.5|70344.3|70326.4|570
1670243400000|2022-12-05 12:30:00|70384.2|70369.2|70403.6|70388.6|70432.8|70417.8|70381.5|70366.5|625
1670243700000|2022-12-05 12:35:00|70403.4|70388.4|70422.9|70407.9|70423.2|70407.9|70389.4|70372.6|580
1670244000000|2022-12-05 12:40:00|70422.2|70407.2|70383.9|70368.9|70429.3|70413.7|70381.1|70364.9|540
1670244300000|2022-12-05 12:45:00|70383.7|70368.7|70335.8|70320.8|70390.8|70373.9|70318.8|70302.9|601
1670244600000|2022-12-05 12:50:00|70335.4|70320.4|70296.6|70281.6|70349.9|70334.9|70296.6|70280.5|618
1670244900000|2022-12-05 12:55:00|70297|70282|70234.5|70219.5|70297|70282|70200.2|70184.1|715
1670245200000|2022-12-05 13:00:00|70234.8|70219.8|70221.1|70206.1|70263.4|70246.2|70220.3|70205.3|735
1670245500000|2022-12-05 13:05:00|70220.2|70205.2|70251.9|70231.9|70252.7|70235|70207.1|70190|663
1670245800000|2022-12-05 13:10:00|70250.8|70230.8|70256.4|70241.4|70267|70251.7|70224.4|70207.1|666
1670246100000|2022-12-05 13:15:00|70252.7|70237.7|70274.2|70259.2|70293.6|70276.2|70238.1|70223.1|651
1670246400000|2022-12-05 13:20:00|70273.8|70258.8|70251.3|70231.3|70274.2|70259.2|70223.1|70207.5|696
1670246700000|2022-12-05 13:25:00|70251.2|70231.2|70246.3|70231.3|70264.5|70249.2|70234.9|70217.3|651
1670247000000|2022-12-05 13:30:00|70246.1|70231.1|70226.9|70211.9|70265|70250|70223.4|70207|675
1670247300000|2022-12-05 13:35:00|70227.3|70212.3|70302.2|70282.2|70302.6|70286.1|70221|70203.7|685
1670247600000|2022-12-05 13:40:00|70302.1|70282.1|70317.6|70297.6|70331.6|70311.6|70278.2|70263.2|673
1670247900000|2022-12-05 13:45:00|70316.4|70301.4|70399.1|70379.1|70399.9|70383.1|70308.4|70290.7|719
1670248200000|2022-12-05 13:50:00|70398|70378|70383.3|70363.3|70400.7|70385.7|70366|70351|713
1670248500000|2022-12-05 13:55:00|70378.6|70363.6|70395|70380|70410.6|70394.3|70373.9|70353.9|709
1670248800000|2022-12-05 14:00:00|70395.9|70380.9|70389.9|70374.9|70424.6|70405.6|70389.9|70374.9|603
1670249100000|2022-12-05 14:05:00|70390|70375|70412.7|70392.7|70420.6|70402.4|70389.2|70374|597
1670249400000|2022-12-05 14:10:00|70413|70393|70383.3|70368.3|70435.2|70420.2|70380.9|70363.3|635
1670249700000|2022-12-05 14:15:00|70383.4|70368.4|70423.3|70403.3|70429.4|70413.2|70378.5|70363.5|651
1670250000000|2022-12-05 14:20:00|70423.6|70403.6|70440.1|70420.1|70462.9|70445.2|70419.7|70402|661
1670250300000|2022-12-05 14:25:00|70440.2|70420.2|70444|70429|70453.2|70438.2|70421.7|70406.2|682
1670250600000|2022-12-05 14:30:00|70446|70426|70393.2|70378.2|70450.6|70435.6|70393.2|70376.6|719
1670250900000|2022-12-05 14:35:00|70394.6|70379.6|70434.5|70419.5|70465.2|70450.2|70392.4|70376.4|672
1670251200000|2022-12-05 14:40:00|70434.9|70419.9|70401.3|70381.3|70440.7|70424.1|70393.4|70373.4|650
1670251500000|2022-12-05 14:45:00|70401.8|70381.8|70467.9|70447.9|70491.1|70471.1|70401.1|70381.1|760
1670251800000|2022-12-05 14:50:00|70468.4|70448.4|70470.2|70450.2|70494.6|70474.6|70454.3|70435.6|739
1670252100000|2022-12-05 14:55:00|70471.2|70451.2|70504.5|70484.5|70513.2|70493.2|70468.4|70450.6|717
1670252400000|2022-12-05 15:00:00|70511.4|70491.4|70695.8|70675.8|70816.5|70796.5|70511.4|70491.4|834
1670252700000|2022-12-05 15:05:00|70700.5|70680.5|70735.4|70720.4|70749.9|70732.6|70666.1|70648.5|791
1670253000000|2022-12-05 15:10:00|70736.9|70721.9|70683.7|70668.7|70778.8|70758.8|70634|70616.2|803
1670253300000|2022-12-05 15:15:00|70678.1|70663.1|70649.8|70634.8|70702.1|70687.1|70644.3|70627|795
1670253600000|2022-12-05 15:20:00|70653.6|70633.6|70628.6|70613.6|70670.4|70651.4|70588.2|70569.7|747
1670253900000|2022-12-05 15:25:00|70630.5|70610.5|70646.1|70626.1|70676.9|70656.9|70611.5|70593.9|753
1670254200000|2022-12-05 15:30:00|70643.1|70628.1|70686.8|70671.8|70724.1|70707|70625.2|70608.3|779
1670254500000|2022-12-05 15:35:00|70689.3|70669.3|70635|70615|70704.1|70688.2|70611.8|70594.3|760
1670254800000|2022-12-05 15:40:00|70635.9|70615.9|70586.6|70566.6|70635.9|70616.3|70564.7|70548.8|740
1670255100000|2022-12-05 15:45:00|70587.7|70567.7|70589.3|70569.3|70630.2|70610.2|70571|70551|759
1670255400000|2022-12-05 15:50:00|70587.4|70567.4|70685|70665|70686.8|70666.8|70569.3|70549.3|751
1670255700000|2022-12-05 15:55:00|70684.2|70664.2|70668.6|70648.6|70689.3|70671.5|70654.5|70636.6|737
1670256000000|2022-12-05 16:00:00|70669.4|70649.4|70598.5|70578.5|70669.4|70649.4|70593.1|70576.2|759
1670256300000|2022-12-05 16:05:00|70598.6|70578.6|70611.4|70596.4|70655.2|70638.1|70590.1|70572.3|752
1670256600000|2022-12-05 16:10:00|70611.5|70596.5|70628.8|70613.8|70632.8|70616.5|70580.4|70565.4|703
1670256900000|2022-12-05 16:15:00|70628.5|70613.5|70744.4|70724.4|70756.8|70737|70625.3|70608.3|718
1670257200000|2022-12-05 16:20:00|70740|70725|70783.3|70763.3|70789.4|70772.4|70737.2|70720.3|753
1670257500000|2022-12-05 16:25:00|70783.6|70763.6|70739.7|70724.7|70783.8|70766.6|70732.7|70713.3|684
1670257800000|2022-12-05 16:30:00|70740.6|70725.6|70786.6|70766.6|70798|70780.4|70733.6|70716.9|701
1670258100000|2022-12-05 16:35:00|70786.8|70766.8|70768.2|70753.2|70799.1|70782|70755.6|70737.7|627
1670258400000|2022-12-05 16:40:00|70768.4|70753.4|70787.3|70767.3|70802.6|70785|70768.2|70748.4|619
1670258700000|2022-12-05 16:45:00|70789.8|70774.8|70783.3|70768.3|70802.1|70782.1|70760.6|70742.8|600
1670259000000|2022-12-05 16:50:00|70782.2|70767.2|70781.3|70766.3|70799.7|70784.7|70761.5|70744.6|619
1670259300000|2022-12-05 16:55:00|70781.1|70766.1|70886.4|70866.4|70903.3|70888.3|70780.4|70765.3|704
1670259600000|2022-12-05 17:00:00|70888.6|70868.6|70900.4|70885.4|70905.9|70887.5|70868.8|70851.1|684
1670259900000|2022-12-05 17:05:00|70903.7|70883.7|70849.4|70834.4|70903.7|70884.6|70846.3|70830.9|663
1670260200000|2022-12-05 17:10:00|70850.4|70835.4|70826.8|70811.8|70869.5|70850.7|70825.5|70810.1|631
1670260500000|2022-12-05 17:15:00|70827.8|70812.8|70805.5|70790.5|70833.7|70813.9|70784.3|70768.1|645
1670260800000|2022-12-05 17:20:00|70805.6|70790.6|70774.4|70754.4|70811.5|70795.9|70761|70746|571
1670261100000|2022-12-05 17:25:00|70775.6|70760.6|70757.9|70742.9|70777.5|70762.5|70732.7|70717.7|595
1670261400000|2022-12-05 17:30:00|70758.3|70743.3|70810.8|70795.8|70812.5|70795.8|70758.3|70742.6|561
1670261700000|2022-12-05 17:35:00|70813.1|70798.1|70820.6|70805.6|70824.1|70807.5|70785.5|70770.5|578
1670262000000|2022-12-05 17:40:00|70820.1|70805.1|70846.4|70831.4|70852.2|70835|70813|70796.3|571
1670262300000|2022-12-05 17:45:00|70846.5|70831.5|70882.9|70867.9|70889.7|70874.7|70839.2|70824.2|571
1670262600000|2022-12-05 17:50:00|70883.5|70868.5|70885.8|70870.8|70892.1|70877.1|70871.9|70856.9|538
1670262900000|2022-12-05 17:55:00|70886|70871|70870.4|70855.4|70886.5|70871.5|70866.8|70851.8|548
1670263200000|2022-12-05 18:00:00|70870.5|70855.5|70864.3|70849.3|70878|70863|70846|70831|572
1670263500000|2022-12-05 18:05:00|70862.9|70847.9|70855.8|70835.8|70883.4|70865.3|70852.4|70833.3|538
1670263800000|2022-12-05 18:10:00|70855.7|70835.7|70819.5|70799.5|70856.3|70837.5|70817.6|70799.3|467
1670264100000|2022-12-05 18:15:00|70819.6|70799.6|70812.3|70797.3|70821.1|70801.8|70800.3|70781.2|496
1670264400000|2022-12-05 18:20:00|70812.5|70797.5|70821.1|70801.1|70828.5|70811.2|70807.9|70792.9|534
1670264700000|2022-12-05 18:25:00|70821.2|70801.2|70813.2|70798.2|70831.6|70813.9|70809.7|70794.1|465
1670265000000|2022-12-05 18:30:00|70813.1|70798.1|70806.4|70791.4|70825.8|70810.8|70801.4|70786.4|388
1670265300000|2022-12-05 18:35:00|70806.7|70791.7|70816|70801|70834.8|70819.8|70806|70788.8|416
1670265600000|2022-12-05 18:40:00|70815.9|70800.9|70836.9|70821.9|70844|70826.1|70800.2|70785.2|475
1670265900000|2022-12-05 18:45:00|70836.2|70821.2|70836|70821|70846.7|70829.3|70829.3|70813.4|488
1670266200000|2022-12-05 18:50:00|70834.2|70819.2|70849.8|70834.8|70872.3|70854.9|70834.2|70819.2|549
1670266500000|2022-12-05 18:55:00|70849.7|70834.7|70857.1|70842.1|70872.1|70855.9|70844.1|70829.1|567
1670266800000|2022-12-05 19:00:00|70857.8|70842.8|70857.9|70842.9|70871.4|70853.5|70845.2|70827.2|560
1670267100000|2022-12-05 19:05:00|70857.4|70842.4|70878.7|70863.7|70885.9|70870.9|70851.1|70833.7|484
1670267400000|2022-12-05 19:10:00|70878.6|70863.6|70868.2|70853.2|70880.8|70863.7|70861.4|70846|481
1670267700000|2022-12-05 19:15:00|70868.3|70853.3|70888.1|70873.1|70891.6|70875.5|70863.3|70848.3|472
1670268000000|2022-12-05 19:20:00|70887.8|70872.8|70918.3|70903.3|70931.6|70915.4|70884|70866.6|483
1670268300000|2022-12-05 19:25:00|70918.1|70903.1|70922.2|70902.2|70929.5|70913.7|70893.9|70878.9|519
1670268600000|2022-12-05 19:30:00|70925.1|70905.1|70926.1|70911.1|70935.8|70917.9|70918.6|70901.1|499
1670268900000|2022-12-05 19:35:00|70926.2|70911.2|70937.4|70922.4|70939.6|70924.6|70906.9|70891.9|498
1670269200000|2022-12-05 19:40:00|70937.1|70922.1|70933.9|70918.9|70953.6|70938.5|70925.8|70909.1|528
1670269500000|2022-12-05 19:45:00|70935|70920|70946.6|70931.6|70962.8|70947.8|70935|70918.8|527
1670269800000|2022-12-05 19:50:00|70946.5|70931.5|70898.9|70883.9|70952.6|70933.7|70898.4|70881.4|526
1670270100000|2022-12-05 19:55:00|70899.9|70884.9|70887.5|70872.5|70908|70893|70876.1|70858.6|619
1670270400000|2022-12-05 20:00:00|70892.6|70872.6|70873.1|70858.1|70895|70877.4|70867.1|70852.1|566
1670270700000|2022-12-05 20:05:00|70873.8|70858.8|70865.6|70850.6|70899.2|70881.5|70858.5|70840.3|562
1670271000000|2022-12-05 20:10:00|70866.9|70851.9|70883.8|70868.8|70893|70876.6|70866.9|70851.9|513
1670271300000|2022-12-05 20:15:00|70884.7|70869.7|70922.6|70907.6|70925.9|70909.5|70884.6|70869.6|456
1670271600000|2022-12-05 20:20:00|70922.2|70907.2|70926.2|70911.2|70934.4|70919.4|70906.3|70891.3|465
1670271900000|2022-12-05 20:25:00|70927.3|70912.3|70962.1|70947.1|70966.3|70948.3|70926.8|70911.8|557
1670272200000|2022-12-05 20:30:00|70961.3|70946.3|70949.3|70934.3|70973.6|70958.3|70944.2|70926.4|567
1670272500000|2022-12-05 20:35:00|70949.5|70934.5|70934.3|70919.3|70951.3|70935.5|70929.3|70913.2|540
1670272800000|2022-12-05 20:40:00|70934.1|70919.1|70932.8|70912.8|70943.2|70925.4|70929.5|70911.5|503
1670273100000|2022-12-05 20:45:00|70929.9|70914.9|70924.8|70904.8|70943.1|70925.4|70904.8|70887.8|547
1670273400000|2022-12-05 20:50:00|70924.7|70904.7|70905.2|70890.2|70925.1|70907.8|70897.2|70881.7|429
1670273700000|2022-12-05 20:55:00|70905.4|70890.4|70941.8|70926.8|70942.2|70926.8|70902.3|70884.7|498
1670274000000|2022-12-05 21:00:00|70941.2|70926.2|70926.8|70906.8|70947.9|70932.2|70918.6|70899.3|504
1670274300000|2022-12-05 21:05:00|70926.9|70906.9|70916.1|70896.1|70928.7|70908.7|70909.2|70893.6|300
1670274600000|2022-12-05 21:10:00|70916.4|70896.4|70919.3|70899.3|70919.4|70902.2|70902.3|70887.3|267
1670274900000|2022-12-05 21:15:00|70919|70899|70937.7|70917.7|70937.7|70920.9|70914.5|70896.9|377
1670275200000|2022-12-05 21:20:00|70937.4|70917.4|70922.2|70902.2|70937.6|70919.4|70912.9|70896.6|337
1670275500000|2022-12-05 21:25:00|70922.3|70902.3|70903.3|70883.3|70922.3|70902.4|70897.1|70880|319
1670275800000|2022-12-05 21:30:00|70904.3|70884.3|70906.9|70886.9|70909.5|70889.9|70892.6|70875.9|282
1670276100000|2022-12-05 21:35:00|70907|70887|70902.7|70882.7|70910.1|70891.6|70899.3|70879.3|209
1670276400000|2022-12-05 21:40:00|70902.6|70882.6|70901.5|70881.5|70906.9|70889.5|70891.7|70875|232
1670276700000|2022-12-05 21:45:00|70896.2|70881.2|70898.4|70878.4|70902.1|70884.7|70893.8|70874.9|230
1670277000000|2022-12-05 21:50:00|70898.7|70878.7|70890.6|70870.6|70898.7|70878.7|70881.7|70861.7|240
1670277300000|2022-12-05 21:55:00|70891.2|70871.2|70939.7|70854.9|70942|70882.8|70881.1|70847.5|375
1670277600000|2022-12-05 22:00:00|70948.4|70852.4|70947|70849.4|70953.5|70854.5|70940.4|70847.2|31
1670277900000|2022-12-05 22:05:00|70941.6|70851.1|70914.2|70859|70964.1|70867|70903.8|70844.9|73
1670278200000|2022-12-05 22:10:00|70914.1|70858.2|70918.5|70860.4|70936.6|70870.8|70903.6|70842.8|100
1670278500000|2022-12-05 22:15:00|70916.5|70862|70939.6|70876.3|70943.1|70879.1|70913.3|70858.3|130
1670278800000|2022-12-05 22:20:00|70936.7|70876.4|70917.9|70887.3|70944.9|70887.3|70913.2|70874.4|138
1670279100000|2022-12-05 22:25:00|70919.3|70887.9|70914.5|70879.8|70930.2|70890.3|70908.7|70874.2|387
1670279400000|2022-12-05 22:30:00|70918.6|70881.6|70887.4|70867.4|70918.6|70886.6|70886.4|70864.8|327
1670279700000|2022-12-05 22:35:00|70885|70869.3|70881.2|70865.8|70891.1|70869.3|70881.2|70862.3|124
1670280000000|2022-12-05 22:40:00|70883.2|70864.9|70879.3|70859.3|70885.6|70867.4|70871.6|70848.3|180
1670280300000|2022-12-05 22:45:00|70877.7|70859.8|70873.9|70853.9|70884.2|70864.3|70871.2|70853.2|230
1670280600000|2022-12-05 22:50:00|70874.1|70854.1|70880.8|70860.8|70881|70862.2|70873.8|70854.1|154
1670280900000|2022-12-05 22:55:00|70881.1|70861.1|70878.7|70858.7|70888|70866.5|70876.9|70854.3|202
1670281200000|2022-12-05 23:00:00|70884.1|70857.4|70893.1|70873.1|70898.9|70873.3|70876.7|70840.2|342
1670281500000|2022-12-05 23:05:00|70893.2|70873.2|70890.7|70867.1|70898.3|70873.5|70884.6|70853.9|269
1670281800000|2022-12-05 23:10:00|70888.7|70868.7|70862.6|70841.7|70897.1|70869.4|70858.9|70831.1|316
1670282100000|2022-12-05 23:15:00|70862|70842.6|70866.9|70846.9|70867.5|70847.5|70850.6|70830.6|354
1670282400000|2022-12-05 23:20:00|70868|70848|70853|70833|70878.4|70858.4|70852|70832|379
1670282700000|2022-12-05 23:25:00|70852.9|70832.9|70853.8|70838.8|70856.4|70838.8|70850.3|70832.1|287
1670283000000|2022-12-05 23:30:00|70853.7|70838.7|70858.4|70838.4|70873.4|70853.4|70853.7|70837.4|303
1670283300000|2022-12-05 23:35:00|70858.5|70838.5|70853|70833|70862.5|70842.5|70852.5|70832.5|226
1670283600000|2022-12-05 23:40:00|70853.4|70833.4|70862.4|70842.4|70863|70843|70852.3|70832.3|230
1670283900000|2022-12-05 23:45:00|70862.3|70842.3|70856.9|70836.9|70863.1|70843.1|70852.3|70832.4|219
1670284200000|2022-12-05 23:50:00|70856.8|70836.8|70859.8|70839.8|70862.8|70842.8|70852.5|70833.3|248
1670284500000|2022-12-05 23:55:00|70859.7|70839.7|70866.4|70846.4|70867.4|70847.4|70858.4|70838.4|350
1670284800000|2022-12-06 00:00:00|70865.3|70845.3|70846.9|70831.9|70874.7|70857|70844.2|70824.9|425
1670285100000|2022-12-06 00:05:00|70847.4|70832.4|70833|70813|70856.5|70838.9|70829.8|70812.4|331
1670285400000|2022-12-06 00:10:00|70832.9|70812.9|70835.3|70815.3|70842.3|70824|70827.6|70808.8|309
1670285700000|2022-12-06 00:15:00|70835.4|70815.4|70808.1|70793.1|70837.3|70819.1|70808.1|70788.3|345
1670286000000|2022-12-06 00:20:00|70812.5|70792.5|70791.4|70771.4|70821.8|70804.1|70782.8|70762.8|414
1670286300000|2022-12-06 00:25:00|70791.6|70771.6|70784.1|70764.1|70794.7|70776.2|70781.8|70763|323
1670286600000|2022-12-06 00:30:00|70784.2|70764.2|70775.9|70755.9|70797.1|70777.7|70769.8|70752.2|376
1670286900000|2022-12-06 00:35:00|70777|70757|70794.7|70774.7|70794.8|70777.3|70773.7|70753.7|379
1670287200000|2022-12-06 00:40:00|70795.4|70775.4|70800.5|70785.5|70804.9|70788|70788.4|70770.8|409
1670287500000|2022-12-06 00:45:00|70801.6|70786.6|70789.3|70769.3|70805.6|70788.1|70781.5|70761.5|406
1670287800000|2022-12-06 00:50:00|70786.9|70771.9|70785.5|70765.5|70790.1|70773.7|70771.3|70754|408
1670288100000|2022-12-06 00:55:00|70786|70766|70768|70753|70788.7|70768.9|70764.8|70746|369
1670288400000|2022-12-06 01:00:00|70767.7|70752.7|70796.8|70781.8|70812.8|70796.6|70765.1|70746.7|528
1670288700000|2022-12-06 01:05:00|70796.6|70781.6|70777.5|70757.5|70801.7|70782.3|70760.1|70742.2|485
1670289000000|2022-12-06 01:10:00|70778.4|70758.4|70759.3|70739.3|70786.8|70767.6|70749.1|70729.1|484
1670289300000|2022-12-06 01:15:00|70759.5|70739.5|70740.1|70725.1|70765.2|70745.2|70738.6|70723.4|519
1670289600000|2022-12-06 01:20:00|70739.9|70724.9|70727.4|70707.4|70743.4|70728|70714.4|70696.1|481
1670289900000|2022-12-06 01:25:00|70727.2|70707.2|70745.5|70725.5|70748.7|70731.2|70713.7|70693.7|467
1670290200000|2022-12-06 01:30:00|70745.6|70725.6|70752.8|70732.8|70752.8|70735.3|70731.9|70714.1|430
1670290500000|2022-12-06 01:35:00|70753|70738|70765.3|70745.3|70765.8|70748.3|70748.9|70730.6|434
1670290800000|2022-12-06 01:40:00|70765.4|70745.4|70747.6|70727.6|70768.1|70750.9|70741.7|70722.9|469
1670291100000|2022-12-06 01:45:00|70748.8|70728.8|70751|70731|70762.7|70746.4|70738.8|70720.9|487
1670291400000|2022-12-06 01:50:00|70750.8|70730.8|70748|70733|70760.8|70742.6|70743.1|70725.1|459
1670291700000|2022-12-06 01:55:00|70748.3|70733.3|70770.3|70755.3|70771.3|70756.3|70742|70724.6|453
1670292000000|2022-12-06 02:00:00|70770.2|70755.2|70768.6|70753.6|70780.2|70762.9|70766.2|70747.8|431
1670292300000|2022-12-06 02:05:00|70768.3|70753.3|70764.9|70744.9|70769.9|70754|70752.1|70734.7|474
1670292600000|2022-12-06 02:10:00|70765.1|70745.1|70752.4|70737.4|70776.2|70758.3|70743.8|70725.2|407
1670292900000|2022-12-06 02:15:00|70752.2|70737.2|70761.7|70741.7|70766.4|70748.7|70738.5|70720.2|401
1670293200000|2022-12-06 02:20:00|70761.2|70741.2|70804.1|70784.1|70804.1|70786.3|70761|70741|438
1670293500000|2022-12-06 02:25:00|70802.2|70787.2|70874.2|70854.2|70888.8|70868.8|70798.2|70781.8|558
1670293800000|2022-12-06 02:30:00|70869.3|70854.3|70860.8|70840.8|70874.9|70854.9|70841.3|70821.3|570
1670294100000|2022-12-06 02:35:00|70860.7|70840.7|70870.1|70855.1|70900.4|70882.2|70860.7|70840.7|578
1670294400000|2022-12-06 02:40:00|70870.2|70855.2|70850.3|70830.3|70874.2|70856.9|70832.4|70814.4|495
1670294700000|2022-12-06 02:45:00|70849.8|70829.8|70838|70818|70861.8|70843.4|70826.9|70807.4|463
1670295000000|2022-12-06 02:50:00|70838.2|70818.2|70850.3|70830.3|70869.3|70851.2|70831.6|70814|473
1670295300000|2022-12-06 02:55:00|70850.4|70830.4|70856.3|70836.3|70864.1|70845.6|70843.5|70824.9|426
1670295600000|2022-12-06 03:00:00|70856.4|70836.4|70834.8|70814.8|70856.4|70836.4|70822.3|70804.3|392
1670295900000|2022-12-06 03:05:00|70834.7|70814.7|70823.1|70803.1|70835.7|70816.8|70820.8|70803.1|321
1670296200000|2022-12-06 03:10:00|70823.4|70803.4|70796.2|70781.2|70828.2|70810.7|70793.4|70775.4|410
1670296500000|2022-12-06 03:15:00|70796.5|70781.5|70801.3|70786.3|70815.9|70798.6|70795.3|70777|431
1670296800000|2022-12-06 03:20:00|70801.2|70786.2|70798.4|70778.4|70810.1|70790.1|70795.5|70778.2|381
1670297100000|2022-12-06 03:25:00|70798.6|70778.6|70804.9|70784.9|70812.3|70795.1|70789.5|70772.9|357
1670297400000|2022-12-06 03:30:00|70805.4|70785.4|70827.5|70807.5|70829.3|70811.1|70778.5|70758.5|573
1670297700000|2022-12-06 03:35:00|70828.8|70808.8|70841.4|70821.4|70842.1|70823.7|70807.9|70790.1|508
1670298000000|2022-12-06 03:40:00|70841.7|70821.7|70854.2|70834.2|70860.5|70843.5|70840.4|70820.4|515
1670298300000|2022-12-06 03:45:00|70850|70835|70868.2|70853.2|70875.8|70859.1|70846|70829.3|448
1670298600000|2022-12-06 03:50:00|70868.9|70848.9|70901.4|70881.4|70925.9|70905.9|70861.1|70842.2|473
1670298900000|2022-12-06 03:55:00|70902.9|70882.9|70891|70876|70912.2|70896.3|70884.4|70866.4|399
1670299200000|2022-12-06 04:00:00|70891.1|70876.1|70895.9|70875.9|70902.5|70882.5|70881.1|70861.6|375
1670299500000|2022-12-06 04:05:00|70897.8|70877.8|70882.4|70862.4|70901|70883.5|70874.5|70856.7|364
1670299800000|2022-12-06 04:10:00|70882.3|70862.3|70873.3|70853.3|70892.5|70875.6|70871|70853.3|406
1670300100000|2022-12-06 04:15:00|70872.8|70852.8|70868.4|70848.4|70886.1|70866.8|70857.9|70837.9|436
1670300400000|2022-12-06 04:20:00|70868.5|70848.5|70853.1|70833.1|70872.2|70852.9|70846|70828.4|417
1670300700000|2022-12-06 04:25:00|70853|70833|70866.2|70846.2|70872.6|70855.1|70847.1|70829.9|367
1670301000000|2022-12-06 04:30:00|70866.1|70846.1|70881.9|70866.9|70912|70893.5|70862.7|70845.1|417
1670301300000|2022-12-06 04:35:00|70882.5|70867.5|70878.4|70863.4|70890.2|70871.9|70874.2|70856.6|385
1670301600000|2022-12-06 04:40:00|70878.9|70863.9|70865.5|70845.5|70884.7|70867.5|70857.6|70841.8|366
1670301900000|2022-12-06 04:45:00|70865.7|70845.7|70874.9|70854.9|70885.3|70867.7|70863.8|70845.1|382
1670302200000|2022-12-06 04:50:00|70874.5|70854.5|70878.2|70858.2|70879.3|70862.1|70860.7|70844|446
1670302500000|2022-12-06 04:55:00|70877.5|70857.5|70904.6|70884.6|70906.2|70889|70873.4|70855.3|415
1670302800000|2022-12-06 05:00:00|70904.9|70884.9|70907.9|70887.9|70921.6|70902.7|70903|70883|561
1670303100000|2022-12-06 05:05:00|70908|70888|70898.5|70878.5|70914.6|70894.6|70896.2|70876.2|492
1670303400000|2022-12-06 05:10:00|70898.2|70878.2|70922.2|70902.2|70922.3|70906.2|70891.2|70871.9|469
1670303700000|2022-12-06 05:15:00|70921.4|70906.4|70895.9|70875.9|70922.7|70906.4|70895.5|70875.5|436
1670304000000|2022-12-06 05:20:00|70897.2|70877.2|70905.7|70885.7|70906.7|70886.7|70882.4|70865.5|449
1670304300000|2022-12-06 05:25:00|70906.1|70886.1|70932.4|70912.4|70939|70921.9|70904.6|70884.6|524
1670304600000|2022-12-06 05:30:00|70932.5|70912.5|70926.4|70906.4|70956.3|70936.3|70918.7|70899.1|552
1670304900000|2022-12-06 05:35:00|70926.2|70911.2|70934.9|70914.9|70941.9|70924.7|70916.4|70896.4|407
1670305200000|2022-12-06 05:40:00|70934.8|70914.8|70938.5|70923.5|70948.1|70930.7|70920.5|70903.8|483
1670305500000|2022-12-06 05:45:00|70940|70920|70937.3|70922.3|70944.5|70926.5|70920.4|70905.4|394
1670305800000|2022-12-06 05:50:00|70939.2|70924.2|70924.1|70904.1|70943|70926|70906.7|70886.7|409
1670306100000|2022-12-06 05:55:00|70924.3|70904.3|70883.5|70863.5|70924.9|70904.9|70875|70855|516
1670306400000|2022-12-06 06:00:00|70883.2|70863.2|70880.8|70865.8|70900.6|70881.5|70877.1|70857.5|447
1670306700000|2022-12-06 06:05:00|70880.9|70865.9|70903.6|70883.6|70906.9|70890.2|70870.8|70853.6|447
1670307000000|2022-12-06 06:10:00|70903.7|70883.7|70947.7|70927.7|70962|70942|70903.7|70883.7|556
1670307300000|2022-12-06 06:15:00|70948|70928|70950.9|70930.9|70968.7|70948.7|70947.5|70927.5|569
1670307600000|2022-12-06 06:20:00|70951|70931|70971.8|70951.8|71006.6|70986.6|70950|70931|616
1670307900000|2022-12-06 06:25:00|70973.9|70953.9|70968.3|70948.3|70985|70966.2|70965.1|70945.1|530
1670308200000|2022-12-06 06:30:00|70968.9|70948.9|70934.9|70914.9|70968.9|70948.9|70930.1|70911.9|496
1670308500000|2022-12-06 06:35:00|70935|70915|70924.3|70904.3|70939.1|70919.1|70915.6|70896.7|451
1670308800000|2022-12-06 06:40:00|70924.8|70904.8|70906.4|70891.4|70930.5|70911.5|70904.2|70886.4|393
1670309100000|2022-12-06 06:45:00|70906.9|70891.9|70961.4|70941.4|70964.4|70944.4|70906.9|70891.9|585
1670309400000|2022-12-06 06:50:00|70961.3|70941.3|70995.4|70980.4|71004.8|70984.8|70961.3|70941.3|560
1670309700000|2022-12-06 06:55:00|70995.5|70980.5|70947.4|70927.4|71005|70985|70947.4|70927.4|589
1670310000000|2022-12-06 07:00:00|70949.8|70929.8|70942.4|70922.4|70999.9|70983.8|70941.1|70921.1|632
1670310300000|2022-12-06 07:05:00|70941.8|70921.8|70955.4|70940.4|70990.4|70970.4|70939.1|70919.1|535
1670310600000|2022-12-06 07:10:00|70956.5|70941.5|70928|70913|70965|70947.8|70923.4|70906.6|539
1670310900000|2022-12-06 07:15:00|70928.6|70913.6|70943.5|70928.5|70969.3|70951.6|70922.8|70906.6|553
1670311200000|2022-12-06 07:20:00|70943.4|70928.4|70944.4|70929.4|70958.8|70942.2|70930.4|70913.8|549
1670311500000|2022-12-06 07:25:00|70944.3|70929.3|70977.5|70962.5|70983|70967.3|70932.1|70915.2|527
1670311800000|2022-12-06 07:30:00|70978.3|70963.3|70985.8|70970.8|71004.1|70984.4|70950.2|70932|591
1670312100000|2022-12-06 07:35:00|70985.9|70970.9|70940.1|70925.1|70997.8|70981.8|70930.3|70915.3|583
1670312400000|2022-12-06 07:40:00|70942.3|70927.3|70921.3|70906.3|70947.4|70931.3|70906.6|70891.6|573
1670312700000|2022-12-06 07:45:00|70922.1|70907.1|70928.3|70913.3|70944.6|70929.6|70915.9|70900|566
1670313000000|2022-12-06 07:50:00|70928.2|70913.2|70899.7|70884.7|70939.9|70922.3|70892.9|70876.7|605
1670313300000|2022-12-06 07:55:00|70902.5|70882.5|70908.6|70888.6|70917.3|70897.3|70855.2|70838.9|679
1670313600000|2022-12-06 08:00:00|70908|70888|70807.8|70787.8|70921.5|70905.1|70797.5|70778.7|729
1670313900000|2022-12-06 08:05:00|70808.6|70788.6|70805.4|70790.4|70848.7|70832|70798.4|70783|632
1670314200000|2022-12-06 08:10:00|70804.9|70789.9|70804.3|70789.3|70832.8|70817.8|70795.7|70779.2|580
1670314500000|2022-12-06 08:15:00|70802.4|70787.4|70817.3|70802.3|70830.8|70812.7|70779.3|70764.3|564
1670314800000|2022-12-06 08:20:00|70816.5|70801.5|70875.9|70860.9|70876.7|70861.7|70815.4|70800.4|612
1670315100000|2022-12-06 08:25:00|70875.7|70860.7|70918.2|70898.2|70928.6|70913.6|70874|70858|584
1670315400000|2022-12-06 08:30:00|70918.1|70898.1|70940.3|70920.3|70967.5|70949.8|70905.6|70890.6|703
1670315700000|2022-12-06 08:35:00|70937.9|70922.9|70907|70887|70942.2|70924.4|70900.8|70884.8|578
1670316000000|2022-12-06 08:40:00|70905.7|70885.7|70854.8|70839.8|70911.4|70892.4|70840.2|70822.6|702
1670316300000|2022-12-06 08:45:00|70851|70836|70878|70863|70899.6|70882.5|70837.1|70820.9|646
1670316600000|2022-12-06 08:50:00|70877.8|70862.8|70901.3|70886.3|70907.2|70890.8|70876.7|70859.3|639
1670316900000|2022-12-06 08:55:00|70901.4|70886.4|70906.2|70886.2|70908.7|70891.8|70867.6|70852.4|629
1670317200000|2022-12-06 09:00:00|70903.1|70888.1|70894|70879|70912.8|70894.8|70878.6|70859.2|591
1670317500000|2022-12-06 09:05:00|70892.9|70877.9|70875.2|70860.2|70906.1|70889.5|70848|70831.4|534
1670317800000|2022-12-06 09:10:00|70874.8|70859.8|70960.4|70945.4|70977.7|70962.7|70857|70839.5|577
1670318100000|2022-12-06 09:15:00|70960.1|70945.1|70956.2|70941.2|70983.5|70968.5|70948.1|70932.9|593
1670318400000|2022-12-06 09:20:00|70956.5|70941.5|70944.2|70924.2|70970.6|70953.4|70928.6|70913.1|559
1670318700000|2022-12-06 09:25:00|70942.1|70927.1|70930.3|70910.3|70947.9|70932.9|70925|70908.5|508
1670319000000|2022-12-06 09:30:00|70930.7|70910.7|70918.2|70903.2|70938|70923|70913.4|70897.7|513
1670319300000|2022-12-06 09:35:00|70923.5|70903.5|70906.1|70886.1|70933.4|70916.7|70900.1|70881.9|520
1670319600000|2022-12-06 09:40:00|70903.3|70888.3|70901.1|70886.1|70906.5|70888.3|70869.5|70854.5|464
1670319900000|2022-12-06 09:45:00|70901.8|70886.8|70896|70881|70921.9|70906.5|70890|70874.6|501
1670320200000|2022-12-06 09:50:00|70896.1|70881.1|70834.1|70819.1|70896.1|70881.1|70830.5|70815|544
1670320500000|2022-12-06 09:55:00|70836.3|70816.3|70881.1|70866.1|70899.1|70880.3|70823.7|70807.4|582
1670320800000|2022-12-06 10:00:00|70886.3|70866.3|70862.2|70842.2|70900.9|70885.3|70857.4|70837.4|543
1670321100000|2022-12-06 10:05:00|70861.8|70841.8|70856.7|70841.7|70873.2|70858.2|70844.4|70829.4|527
1670321400000|2022-12-06 10:10:00|70856.8|70841.8|70849.3|70834.3|70865.9|70850.9|70845.1|70828.7|470
1670321700000|2022-12-06 10:15:00|70849.4|70834.4|70803.3|70788.3|70851.8|70836.3|70791.4|70774.2|533
1670322000000|2022-12-06 10:20:00|70803.1|70788.1|70839.4|70824.4|70842.5|70825.1|70800.4|70782.2|521
1670322300000|2022-12-06 10:25:00|70839.1|70824.1|70801.5|70786.5|70852.8|70835.9|70794.6|70779.6|553
1670322600000|2022-12-06 10:30:00|70800|70785|70813.7|70798.7|70817.5|70800.1|70787.6|70770.1|541
1670322900000|2022-12-06 10:35:00|70815.4|70800.4|70814.4|70799.4|70835.9|70820.9|70812.2|70796.8|487
1670323200000|2022-12-06 10:40:00|70814.7|70799.7|70834.3|70819.3|70865.8|70848.4|70814|70796.1|482
1670323500000|2022-12-06 10:45:00|70835|70820|70872.2|70857.2|70874.3|70857.8|70833.5|70816.4|496
1670323800000|2022-12-06 10:50:00|70873|70858|70849.7|70834.7|70878.3|70862.4|70840.1|70825.1|544
1670324100000|2022-12-06 10:55:00|70850.1|70835.1|70833.7|70818.7|70870.1|70852.2|70829.7|70814.7|530
1670324400000|2022-12-06 11:00:00|70833.6|70818.6|70879|70864|70880.9|70865.9|70822.6|70806.7|578
1670324700000|2022-12-06 11:05:00|70879.3|70864.3|70820.7|70805.7|70882.5|70867.5|70820.7|70805.7|536
1670325000000|2022-12-06 11:10:00|70821|70806|70813.2|70798.2|70839.5|70824.5|70806.7|70790|505
1670325300000|2022-12-06 11:15:00|70814.3|70799.3|70781.7|70766.7|70829.3|70812.7|70781.1|70766.1|510
1670325600000|2022-12-06 11:20:00|70781.5|70766.5|70787.9|70772.9|70795.6|70779.4|70754.8|70734.8|550
1670325900000|2022-12-06 11:25:00|70788.1|70773.1|70781.6|70766.6|70807.7|70792.2|70757.7|70741.8|508
1670326200000|2022-12-06 11:30:00|70781.7|70766.7|70738.5|70718.5|70788.1|70773.1|70730.9|70714.5|532
1670326500000|2022-12-06 11:35:00|70734.1|70719.1|70741.1|70726.1|70742.5|70726.1|70691.9|70676.9|573
1670326800000|2022-12-06 11:40:00|70743.3|70723.3|70770.7|70755.7|70774.5|70757.1|70737.8|70721.8|571
1670327100000|2022-12-06 11:45:00|70771.7|70756.7|70755.9|70740.9|70787.9|70770.4|70753.2|70737.5|496
1670327400000|2022-12-06 11:50:00|70756.1|70741.1|70761.6|70746.6|70771.5|70756.5|70738.1|70721|495
1670327700000|2022-12-06 11:55:00|70761|70746|70731.6|70716.6|70769.2|70754.2|70723.8|70706.7|602
1670328000000|2022-12-06 12:00:00|70734|70719|70733.8|70718.8|70750.4|70733.6|70722.5|70704.9|588
1670328300000|2022-12-06 12:05:00|70733.9|70718.9|70735|70720|70748.7|70731|70705.8|70689.7|602
1670328600000|2022-12-06 12:10:00|70734.9|70719.9|70738.1|70723.1|70755.9|70739.8|70731.1|70714.6|526
1670328900000|2022-12-06 12:15:00|70737.4|70722.4|70755.2|70740.2|70755.4|70740.2|70720.9|70703.6|600
1670329200000|2022-12-06 12:20:00|70753.1|70738.1|70703.9|70683.9|70753.2|70738.1|70689|70672.7|618
1670329500000|2022-12-06 12:25:00|70703.1|70683.1|70651.3|70636.3|70704.6|70687.3|70646.2|70628.4|636
1670329800000|2022-12-06 12:30:00|70650.9|70630.9|70648.5|70633.5|70664.6|70647.1|70643.4|70625.6|628
1670330100000|2022-12-06 12:35:00|70649.2|70634.2|70627|70612|70664|70647.7|70624.8|70607.3|621
1670330400000|2022-12-06 12:40:00|70629.9|70614.9|70685.6|70670.6|70689.3|70674.3|70628.6|70611.8|593
1670330700000|2022-12-06 12:45:00|70685.2|70670.2|70699.8|70684.8|70709.7|70692.5|70670.9|70655.9|597
1670331000000|2022-12-06 12:50:00|70700.3|70685.3|70697.8|70682.8|70708.8|70693.8|70683.6|70666.2|593
1670331300000|2022-12-06 12:55:00|70698|70683|70674.7|70659.7|70710.1|70695.1|70664.3|70649.3|580
1670331600000|2022-12-06 13:00:00|70675.4|70660.4|70705.8|70690.8|70724.7|70707.8|70674.1|70656.3|668
1670331900000|2022-12-06 13:05:00|70706.8|70691.8|70731.2|70716.2|70739.2|70724.2|70697.2|70682.2|609
1670332200000|2022-12-06 13:10:00|70731.3|70716.3|70740.7|70725.7|70752.3|70734.7|70718.1|70703.1|623
1670332500000|2022-12-06 13:15:00|70740|70725|70713.6|70698.6|70750.6|70735.4|70713.1|70696.2|622
1670332800000|2022-12-06 13:20:00|70713.3|70698.3|70700.3|70685.3|70727.6|70710.9|70697|70680.2|664
1670333100000|2022-12-06 13:25:00|70700.1|70685.1|70721.3|70701.3|70736.8|70720|70696|70681|595
1670333400000|2022-12-06 13:30:00|70721.1|70701.1|70738|70718|70740.1|70722.9|70707|70689.2|613
1670333700000|2022-12-06 13:35:00|70735.1|70720.1|70779.4|70759.4|70787|70771.4|70731.6|70713.3|676
1670334000000|2022-12-06 13:40:00|70779.8|70759.8|70784.3|70769.3|70790.6|70774.7|70760.9|70745.9|654
1670334300000|2022-12-06 13:45:00|70784.2|70769.2|70814.4|70794.4|70816.5|70800|70757.1|70740.3|670
1670334600000|2022-12-06 13:50:00|70811.3|70796.3|70809.9|70789.9|70827.4|70812.4|70790.9|70774.9|662
1670334900000|2022-12-06 13:55:00|70804.1|70789.1|70757.7|70742.7|70807.1|70789.3|70742.7|70727.7|657
1670335200000|2022-12-06 14:00:00|70757.6|70742.6|70778.9|70763.9|70796.3|70780.1|70749|70734|680
1670335500000|2022-12-06 14:05:00|70777.8|70762.8|70752.9|70737.9|70785.3|70767.9|70747.9|70732.9|629
1670335800000|2022-12-06 14:10:00|70752.2|70737.2|70730.9|70715.9|70770.3|70755.3|70719.2|70701.9|682
1670336100000|2022-12-06 14:15:00|70730.6|70715.6|70773.5|70758.5|70780.6|70765.6|70730.6|70715.6|693
1670336400000|2022-12-06 14:20:00|70774.3|70759.3|70757|70742|70789.8|70772.1|70753.1|70736|658
1670336700000|2022-12-06 14:25:00|70754.6|70739.6|70797.2|70782.2|70813|70795.3|70742.7|70726.2|668
1670337000000|2022-12-06 14:30:00|70795.3|70780.3|70786|70771|70834.2|70819.2|70780.8|70765.8|735
1670337300000|2022-12-06 14:35:00|70786.9|70771.9|70774.8|70759.8|70811.3|70796.3|70738.5|70723.5|730
1670337600000|2022-12-06 14:40:00|70775.7|70760.7|70767.7|70752.7|70790.9|70775.4|70749.9|70734.9|842
1670337900000|2022-12-06 14:45:00|70770.7|70755.7|70787.3|70772.3|70844.8|70829.8|70770.7|70755.7|952
1670338200000|2022-12-06 14:50:00|70786.9|70771.9|70842.3|70827.3|70857.7|70839.9|70786.9|70771.9|905
1670338500000|2022-12-06 14:55:00|70841.5|70826.5|70841.4|70826.4|70860.4|70845.4|70800.9|70785.9|930
1670338800000|2022-12-06 15:00:00|70843.1|70828.1|70892|70877|70901.7|70885.1|70813.5|70796.6|1005
1670339100000|2022-12-06 15:05:00|70892.6|70877.6|70880.6|70865.6|70922.6|70906.3|70880|70865|951
1670339400000|2022-12-06 15:10:00|70880.7|70865.7|70879.9|70864.9|70895.5|70876.5|70852.7|70837.7|900
1670339700000|2022-12-06 15:15:00|70880.5|70865.5|70884.4|70869.4|70913.8|70895.5|70876.1|70858.5|895
1670340000000|2022-12-06 15:20:00|70884.5|70869.5|70863|70848|70897.1|70880.9|70853.4|70838.4|933
1670340300000|2022-12-06 15:25:00|70863.4|70848.4|70914|70899|70922.2|70905.9|70853|70836.2|853
1670340600000|2022-12-06 15:30:00|70914.1|70899.1|70928.9|70913.9|70940.5|70923.8|70899.4|70884.4|919
1670340900000|2022-12-06 15:35:00|70928.4|70913.4|70887.5|70867.5|70943.4|70928.4|70875.7|70858.2|886
1670341200000|2022-12-06 15:40:00|70887.9|70867.9|70819.5|70804.5|70904.3|70888.8|70818.2|70801|922
1670341500000|2022-12-06 15:45:00|70817.8|70802.8|70836.1|70821.1|70855.4|70840.4|70796.1|70781.1|952
1670341800000|2022-12-06 15:50:00|70836.4|70821.4|70832.5|70817.5|70849.3|70833.9|70810.3|70792|906
1670342100000|2022-12-06 15:55:00|70832.7|70817.7|70853.9|70838.9|70855.1|70840.1|70785.5|70770.5|1012
1670342400000|2022-12-06 16:00:00|70853.6|70838.6|70783.7|70768.7|70853.6|70838.6|70777.8|70762.5|992
1670342700000|2022-12-06 16:05:00|70782.4|70767.4|70757.5|70737.5|70794|70778.9|70736.4|70718.5|961
1670343000000|2022-12-06 16:10:00|70757.1|70737.1|70680.8|70660.8|70757.1|70737.1|70651.9|70633.2|962
1670343300000|2022-12-06 16:15:00|70682.3|70662.3|70718.7|70703.7|70736.2|70718.2|70682|70662.3|847
1670343600000|2022-12-06 16:20:00|70718.8|70703.8|70711.8|70696.8|70731.5|70715.2|70704.3|70687.8|732
1670343900000|2022-12-06 16:25:00|70712.7|70697.7|70727.1|70712.1|70738.4|70718.9|70696.7|70681.7|827
1670344200000|2022-12-06 16:30:00|70729.3|70714.3|70710.8|70695.8|70738.3|70722.1|70686.8|70671.8|853
1670344500000|2022-12-06 16:35:00|70710.6|70695.6|70763|70748|70775.1|70760.1|70702.6|70687.2|788
1670344800000|2022-12-06 16:40:00|70762.4|70747.4|70777.9|70762.9|70802.2|70784.8|70751.9|70736.9|818
1670345100000|2022-12-06 16:45:00|70778|70763|70822.8|70807.8|70831.1|70816.1|70768.3|70751|709
1670345400000|2022-12-06 16:50:00|70825.2|70805.2|70840.1|70825.1|70844.9|70829.9|70807.4|70792.4|732
1670345700000|2022-12-06 16:55:00|70840.8|70825.8|70876.2|70861.2|70879.4|70862.6|70835.7|70819.8|848
1670346000000|2022-12-06 17:00:00|70875.8|70860.8|70885|70870|70903.1|70886.4|70862.8|70847.8|789
1670346300000|2022-12-06 17:05:00|70884.4|70869.4|70921|70901|70931.5|70914.5|70884.4|70867.7|719
1670346600000|2022-12-06 17:10:00|70921.1|70901.1|70937.3|70922.3|70943.7|70925.9|70914.1|70897.1|762
1670346900000|2022-12-06 17:15:00|70937.9|70922.9|70965.2|70945.2|70974.5|70957.5|70931|70916|796
1670347200000|2022-12-06 17:20:00|70965.1|70945.1|70902|70887|70965.3|70946.1|70890|70875|748
1670347500000|2022-12-06 17:25:00|70902.7|70887.7|70909.2|70894.2|70929.4|70911.3|70898.7|70881.9|709
1670347800000|2022-12-06 17:30:00|70908|70893|70909.8|70894.8|70939.6|70924.6|70904|70889|654
1670348100000|2022-12-06 17:35:00|70911.9|70891.9|70930.6|70915.6|70949.4|70934.4|70909.2|70891.9|670
1670348400000|2022-12-06 17:40:00|70929.6|70914.6|70925.8|70905.8|70941.7|70924.7|70914|70896.9|717
1670348700000|2022-12-06 17:45:00|70926.3|70906.3|70943.6|70928.6|70958.9|70943.6|70919.9|70902.6|715
1670349000000|2022-12-06 17:50:00|70943.5|70928.5|70976.4|70961.4|70981|70963.5|70942.9|70926.8|684
1670349300000|2022-12-06 17:55:00|70976.6|70961.6|70961.3|70946.3|70979|70961.6|70953.2|70935.9|705
1670349600000|2022-12-06 18:00:00|70960.7|70945.7|70982|70962|71002.5|70985.5|70960.7|70945.7|662
1670349900000|2022-12-06 18:05:00|70981.9|70961.9|70971.3|70956.3|70981.9|70963.9|70958|70940.1|652
1670350200000|2022-12-06 18:10:00|70972.1|70957.1|71009.8|70994.8|71018.1|71003.1|70962.2|70945.3|695
1670350500000|2022-12-06 18:15:00|71010.3|70995.3|71033.3|71018.3|71040.3|71025.3|71007.3|70990.5|691
1670350800000|2022-12-06 18:20:00|71037.9|71017.9|71055.5|71040.5|71059.6|71043.7|71021.8|71004.2|645
1670351100000|2022-12-06 18:25:00|71055|71040|71054.8|71039.8|71085.4|71070.4|71049.9|71031.6|709
1670351400000|2022-12-06 18:30:00|71054.7|71039.7|71050.1|71035.1|71072|71057|71038.8|71023.7|659
1670351700000|2022-12-06 18:35:00|71050|71035|71020.4|71005.4|71052.8|71037.8|71004.6|70986.5|609
1670352000000|2022-12-06 18:40:00|71019.1|71004.1|71031.7|71016.7|71048.2|71031.6|71012.3|70995.2|610
1670352300000|2022-12-06 18:45:00|71032.3|71017.3|71055.2|71040.2|71055.2|71040.2|71029.9|71014.9|626
1670352600000|2022-12-06 18:50:00|71055.3|71040.3|71065|71050|71067.1|71051.1|71048.8|71033.8|619
1670352900000|2022-12-06 18:55:00|71064.5|71049.5|71080.9|71065.9|71086.9|71071.9|71062.3|71047.3|464
1670353200000|2022-12-06 19:00:00|71078.7|71063.7|71060.3|71045.3|71081.1|71065.1|71055.3|71040.3|655
1670353500000|2022-12-06 19:05:00|71060.8|71045.8|71084.4|71069.4|71111.5|71095.3|71060.4|71045.4|601
1670353800000|2022-12-06 19:10:00|71088|71073|71100.1|71085.1|71113.6|71098.6|71083.5|71066.8|648
1670354100000|2022-12-06 19:15:00|71100|71085|71064.5|71049.5|71108.4|71093.4|71054.9|71038.8|621
1670354400000|2022-12-06 19:20:00|71064.6|71049.6|71056.5|71036.5|71079.9|71061.3|71051.5|71035.7|602
1670354700000|2022-12-06 19:25:00|71056.7|71036.7|71080.8|71060.8|71081|71066|71047.9|71032.9|536
1670355000000|2022-12-06 19:30:00|71078.9|71063.9|71117.2|71097.2|71117.3|71099.3|71074.8|71057.2|574
1670355300000|2022-12-06 19:35:00|71117.1|71097.1|71091.3|71076.3|71117.6|71099.9|71088.7|71071.2|498
1670355600000|2022-12-06 19:40:00|71091.1|71076.1|71057.7|71042.7|71108|71088.5|71053.5|71036.3|611
1670355900000|2022-12-06 19:45:00|71058.1|71043.1|71066.8|71051.8|71077.7|71062.7|71057.3|71041|569
1670356200000|2022-12-06 19:50:00|71068.3|71053.3|71073.8|71058.8|71092.1|71074.7|71063.5|71047.1|667
1670356500000|2022-12-06 19:55:00|71073.3|71058.3|71089.4|71074.4|71093.7|71076.7|71068.8|71051.3|607
1670356800000|2022-12-06 20:00:00|71089.3|71074.3|71076.4|71061.4|71089.3|71074.3|71059.9|71044.9|682
1670357100000|2022-12-06 20:05:00|71076.3|71061.3|71078.7|71063.7|71086|71067.6|71068.1|71051.6|452
1670357400000|2022-12-06 20:10:00|71078.4|71063.4|71075.9|71060.9|71084.7|71066|71071.9|71056.4|435
1670357700000|2022-12-06 20:15:00|71075.8|71060.8|71091.7|71071.7|71098.3|71080.5|71071.6|71055.5|404
1670358000000|2022-12-06 20:20:00|71091.6|71071.6|71056.6|71041.6|71091.7|71072.2|71047.7|71029|524
1670358300000|2022-12-06 20:25:00|71056.9|71041.9|71056.9|71041.9|71064.1|71045.9|71047.2|71032.2|489
1670358600000|2022-12-06 20:30:00|71057|71042|71068.8|71053.8|71068.8|71053.8|71051.4|71036.4|420
1670358900000|2022-12-06 20:35:00|71068.7|71053.7|71065.6|71050.6|71077.3|71062.3|71064.5|71049.5|397
1670359200000|2022-12-06 20:40:00|71065.5|71050.5|71066.1|71051.1|71073.4|71056.5|71059.5|71044.5|395
1670359500000|2022-12-06 20:45:00|71066.2|71051.2|71055.5|71040.5|71069.6|71054.6|71054.7|71039.7|476
1670359800000|2022-12-06 20:50:00|71055.8|71040.8|71032.8|71017.8|71060.1|71045.1|71029.1|71014.1|583
1670360100000|2022-12-06 20:55:00|71032.6|71017.6|71048.7|71033.7|71058.4|71043.4|71029|71014|531
1670360400000|2022-12-06 21:00:00|71048|71033|71064.1|71049.1|71066.2|71049.3|71043|71025.1|377
1670360700000|2022-12-06 21:05:00|71064.8|71049.8|71059.8|71039.8|71065|71050|71051.4|71034.3|300
1670361000000|2022-12-06 21:10:00|71059.5|71039.5|71074.2|71059.2|71077.4|71059.2|71056.3|71039.5|293
1670361300000|2022-12-06 21:15:00|71074.3|71059.3|71071.3|71056.3|71079.9|71061.3|71070.3|71053.5|216
1670361600000|2022-12-06 21:20:00|71071.4|71056.4|71072|71057|71081|71064.3|71069.6|71052.5|204
1670361900000|2022-12-06 21:25:00|71071.9|71056.9|71065.5|71050.5|71072.9|71057.9|71063.5|71046.7|224
1670362200000|2022-12-06 21:30:00|71065.2|71050.2|71071.6|71051.6|71075.7|71056.6|71065.2|71049.7|236
1670362500000|2022-12-06 21:35:00|71071.9|71051.9|71073.1|71053.1|71076|71058.1|71067.2|71050.2|177
1670362800000|2022-12-06 21:40:00|71072.8|71052.8|71075.5|71055.5|71079.5|71062|71069.7|71052.6|167
1670363100000|2022-12-06 21:45:00|71075.6|71055.6|71075.9|71055.9|71078.7|71059.8|71067.4|71047.4|256
1670363400000|2022-12-06 21:50:00|71075.8|71055.8|71073|71053|71084.5|71066.8|71067.6|71047.6|376
1670363700000|2022-12-06 21:55:00|71072.4|71052.4|71105.5|71016.6|71110.9|71064.4|71059.9|71016.6|446
1670364000000|2022-12-06 22:00:00|71110.1|71014|71089.5|71016.5|71114.6|71017.1|71089.4|71011|30
1670364300000|2022-12-06 22:05:00|71095.6|71013.7|71079.2|71031.2|71095.6|71031.3|71074.1|71013.7|48
1670364600000|2022-12-06 22:10:00|71090.3|71025.2|71084.3|71024.1|71109.5|71036.4|71069.2|71015|56
1670364900000|2022-12-06 22:15:00|71091.2|71020.6|71105.6|71010.3|71107.5|71030.7|71070.1|71005.9|67
1670365200000|2022-12-06 22:20:00|71079.8|71025.3|71084.9|71031.7|71111.3|71042|71074.8|71014.9|103
1670365500000|2022-12-06 22:25:00|71084.3|71031.9|71084.3|71028.7|71107.6|71036.4|71067.8|71015.7|152
1670365800000|2022-12-06 22:30:00|71080.2|71031.5|71068.5|71048.5|71087.7|71052.7|71045.8|71016.2|575
1670366100000|2022-12-06 22:35:00|71068.2|71048.2|71062.9|71042.9|71085.2|71049.3|71059.3|71017.6|231
1670366400000|2022-12-06 22:40:00|71064.5|71043|71071.8|71051.8|71085.9|71052.1|71062|71009.3|241
1670366700000|2022-12-06 22:45:00|71071.7|71051.7|71070.3|71050.3|71072.7|71052.4|71067.8|71042.7|119
1670367000000|2022-12-06 22:50:00|71070.5|71050.5|71068.1|71047|71081.4|71057.7|71065.1|71034.8|583
1670367300000|2022-12-06 22:55:00|71069.3|71045.5|71081.3|71045.1|71081.3|71053.8|71064.7|71038.3|415
1670367600000|2022-12-06 23:00:00|71082.3|71048.4|71076.9|71056.9|71086.7|71059.1|71068.2|71038.1|303
1670367900000|2022-12-06 23:05:00|71077|71057|71065.5|71045.5|71078.4|71058.4|71063.1|71043.1|167
1670368200000|2022-12-06 23:10:00|71065.4|71045.4|71056.7|71036.7|71065.9|71047.3|71049.4|71030.1|311
1670368500000|2022-12-06 23:15:00|71056.8|71036.8|71067.6|71047.6|71074.8|71056.9|71051.4|71031.4|295
1670368800000|2022-12-06 23:20:00|71067.9|71047.9|71080|71060|71080.9|71060.9|71067.1|71047.6|235
1670369100000|2022-12-06 23:25:00|71079.9|71059.9|71063.4|71043.4|71080.1|71060.1|71063|71043|254
1670369400000|2022-12-06 23:30:00|71063.5|71043.5|71064|71044|71077.8|71057.8|71062.8|71042.8|346
1670369700000|2022-12-06 23:35:00|71063.9|71043.9|71078.5|71058.5|71086|71067|71063.9|71043.9|319
1670370000000|2022-12-06 23:40:00|71078.6|71058.6|71074.2|71054.2|71087.8|71067.8|71067.7|71048.7|270
1670370300000|2022-12-06 23:45:00|71074.1|71054.1|71073.8|71053.8|71080.9|71060.9|71072.3|71052.3|271
1670370600000|2022-12-06 23:50:00|71075.1|71055.1|71073.4|71053.4|71080.4|71061.8|71062.5|71042.5|324
1670370900000|2022-12-06 23:55:00|71072.7|71052.7|71066|71046|71082.2|71062.2|71061.2|71041.2|306
1670371200000|2022-12-07 00:00:00|71065.8|71045.8|71094.9|71079.9|71105.5|71087.2|71060.4|71041.8|408
1670371500000|2022-12-07 00:05:00|71095.5|71080.5|71087|71072|71102.7|71086|71080.9|71063.9|402
1670371800000|2022-12-07 00:10:00|71087.6|71072.6|71087.9|71067.9|71093.4|71075.6|71072.7|71055.1|446
1670372100000|2022-12-07 00:15:00|71087.5|71067.5|71092.2|71077.2|71097.9|71081.1|71081.1|71061.1|420
1670372400000|2022-12-07 00:20:00|71092.3|71077.3|71113.8|71093.8|71113.8|71097|71092.1|71075.5|353
1670372700000|2022-12-07 00:25:00|71111.5|71096.5|71112.3|71092.3|71123.8|71105.3|71108.5|71090.2|299
1670373000000|2022-12-07 00:30:00|71112.2|71092.2|71112.4|71097.4|71123.1|71103.1|71109.5|71089.5|396
1670373300000|2022-12-07 00:35:00|71110|71095|71114.8|71099.8|71119.7|71103.4|71108.1|71090.9|325
1670373600000|2022-12-07 00:40:00|71116.2|71101.2|71130.6|71115.6|71137.1|71120|71115.5|71099.2|403
1670373900000|2022-12-07 00:45:00|71129.8|71114.8|71130.9|71115.9|71133.4|71116.2|71118.9|71102.4|361
1670374200000|2022-12-07 00:50:00|71131|71116|71127.3|71107.3|71140.7|71122.7|71120.1|71102.2|447
1670374500000|2022-12-07 00:55:00|71126.7|71106.7|71105.7|71090.7|71134.3|71117.4|71105.7|71088.4|361
1670374800000|2022-12-07 01:00:00|71103.7|71088.7|71123.8|71103.8|71143.9|71123.9|71098.4|71079.3|435
1670375100000|2022-12-07 01:05:00|71123.2|71103.2|71144.8|71129.8|71149.9|71129.9|71111.6|71093.8|539
1670375400000|2022-12-07 01:10:00|71144.7|71129.7|71143.3|71123.3|71147.5|71129.7|71132.9|71112.9|637
1670375700000|2022-12-07 01:15:00|71143.2|71123.2|71136.9|71116.9|71147.5|71127.5|71122|71102|628
1670376000000|2022-12-07 01:20:00|71137.3|71117.3|71136.5|71116.5|71140.3|71120.3|71113.2|71094.3|597
1670376300000|2022-12-07 01:25:00|71136.6|71116.6|71131.4|71111.4|71145.7|71125.7|71127.7|71107.9|550
1670376600000|2022-12-07 01:30:00|71131.3|71111.3|71133.8|71113.8|71136.7|71117.9|71105.9|71086.7|618
1670376900000|2022-12-07 01:35:00|71135.6|71115.6|71122|71102|71139.4|71119.4|71108|71088|586
1670377200000|2022-12-07 01:40:00|71121.6|71101.6|71083.1|71063.1|71127.8|71107.8|71071.4|71051.4|660
1670377500000|2022-12-07 01:45:00|71082|71062|71078.1|71058.1|71097.5|71078.1|71070.7|71050.7|594
1670377800000|2022-12-07 01:50:00|71078|71058|71039|71024|71079.5|71059.5|71038.4|71020.7|484
1670378100000|2022-12-07 01:55:00|71038.6|71023.6|71028.4|71008.4|71056|71036.9|71019.8|70999.8|573
1670378400000|2022-12-07 02:00:00|71028.3|71008.3|71025.3|71005.3|71050.9|71032.8|71023.8|71005.3|492
1670378700000|2022-12-07 02:05:00|71024.6|71004.6|71037|71017|71039.5|71019.8|71006.4|70989.2|559
1670379000000|2022-12-07 02:10:00|71036.4|71016.4|71040.4|71020.4|71040.6|71024.7|71024.2|71006.3|470
1670379300000|2022-12-07 02:15:00|71040.6|71020.6|71036.1|71021.1|71052.1|71035.1|71031.2|71013.9|463
1670379600000|2022-12-07 02:20:00|71038.6|71018.6|71028.9|71013.9|71043.5|71027.9|71023.4|71007|387
1670379900000|2022-12-07 02:25:00|71028.8|71008.8|71017.5|70997.5|71046.9|71031.7|71002.3|70984.3|496
1670380200000|2022-12-07 02:30:00|71017.7|70997.7|71041.1|71021.1|71044.2|71027.4|71014.1|70994.1|744
1670380500000|2022-12-07 02:35:00|71041.2|71021.2|71032.7|71017.7|71042.4|71024.4|71005.2|70988.3|461
1670380800000|2022-12-07 02:40:00|71033.3|71018.3|71047.7|71027.7|71053.9|71036.8|71029.3|71012.4|548
1670381100000|2022-12-07 02:45:00|71047.8|71027.8|71038.8|71018.8|71049|71032.2|71030|71011.1|506
1670381400000|2022-12-07 02:50:00|71038.7|71018.7|71062.6|71047.6|71065|71047.6|71038.3|71018.3|502
1670381700000|2022-12-07 02:55:00|71061.6|71046.6|71076.1|71061.1|71082.4|71065.7|71055.3|71037.7|528
1670382000000|2022-12-07 03:00:00|71075.6|71060.6|71086.8|71071.8|71096.2|71076.7|71075.4|71059|517
1670382300000|2022-12-07 03:05:00|71089.6|71069.6|71073.8|71058.8|71093.3|71076.2|71066.5|71048.7|392
1670382600000|2022-12-07 03:10:00|71075.9|71055.9|71092.2|71077.2|71096.3|71079.2|71068.5|71050.3|443
1670382900000|2022-12-07 03:15:00|71092.1|71077.1|71095.5|71080.5|71107.7|71091.8|71080.8|71065.2|424
1670383200000|2022-12-07 03:20:00|71095.2|71080.2|71110.7|71090.7|71113.5|71095.9|71084.8|71066.7|409
1670383500000|2022-12-07 03:25:00|71110.5|71090.5|71115.8|71095.8|71131|71112.5|71106.6|71090.5|411
1670383800000|2022-12-07 03:30:00|71112.7|71097.7|71093.9|71073.9|71113.5|71098.5|71088.4|71068.9|315
1670384100000|2022-12-07 03:35:00|71094.2|71074.2|71106.1|71091.1|71119.3|71102.4|71091.8|71073.5|361
1670384400000|2022-12-07 03:40:00|71108.7|71088.7|71091.1|71071.1|71109.7|71091.7|71086.7|71069.2|403
1670384700000|2022-12-07 03:45:00|71092|71072|71067|71047|71092|71074.6|71064.6|71046.9|437
1670385000000|2022-12-07 03:50:00|71067.1|71047.1|71066.3|71051.3|71076.8|71058.6|71065.7|71047.1|449
1670385300000|2022-12-07 03:55:00|71068.5|71048.5|71068.7|71048.7|71074.5|71054.5|71063.4|71043.7|447
1670385600000|2022-12-07 04:00:00|71068.8|71048.8|71093.4|71073.4|71096.1|71076.1|71063|71042.7|426
1670385900000|2022-12-07 04:05:00|71093.1|71073.1|71080.2|71065.2|71096.5|71074.4|71077.9|71058.3|414
1670386200000|2022-12-07 04:10:00|71081.9|71061.9|71088|71073|71090.9|71074.6|71074.6|71054.6|385
1670386500000|2022-12-07 04:15:00|71087.9|71072.9|71092|71072|71096.6|71080.3|71086.2|71068.7|334
1670386800000|2022-12-07 04:20:00|71089.7|71074.7|71079.8|71064.8|71092.9|71077.3|71076.7|71060.8|296
1670387100000|2022-12-07 04:25:00|71082.2|71062.2|71088.1|71073.1|71091.8|71074|71078.9|71060.5|300
1670387400000|2022-12-07 04:30:00|71090.9|71070.9|71095.7|71075.7|71104.4|71086.4|71084.2|71068|332
1670387700000|2022-12-07 04:35:00|71095.9|71075.9|71113.8|71098.8|71120.3|71101.8|71090.9|71072.1|359
1670388000000|2022-12-07 04:40:00|71113.9|71098.9|71102.3|71082.3|71125.8|71107.6|71101.3|71081.3|369
1670388300000|2022-12-07 04:45:00|71101.8|71081.8|71105.4|71085.4|71109.1|71092.3|71095.3|71076.7|397
1670388600000|2022-12-07 04:50:00|71105|71085|71105.3|71085.3|71114.8|71095.4|71092.4|71074.5|420
1670388900000|2022-12-07 04:55:00|71105.2|71085.2|71092.4|71072.4|71105.8|71086.7|71081.9|71064.4|451
1670389200000|2022-12-07 05:00:00|71091.7|71071.7|71067.9|71047.9|71092.4|71073.3|71058.9|71040.8|552
1670389500000|2022-12-07 05:05:00|71069.9|71049.9|71064.6|71049.6|71069.9|71049.9|71053.7|71036.6|499
1670389800000|2022-12-07 05:10:00|71064.3|71049.3|71065.8|71045.8|71069.4|71052.3|71058.2|71040.5|359
1670390100000|2022-12-07 05:15:00|71065.9|71045.9|71053|71033|71068.5|71051.3|71039.1|71022.9|402
1670390400000|2022-12-07 05:20:00|71052.5|71032.5|71069.1|71054.1|71072.9|71056.5|71046.4|71028.8|449
1670390700000|2022-12-07 05:25:00|71069.2|71054.2|71071.5|71056.5|71073.9|71056.9|71050.5|71032.6|505
1670391000000|2022-12-07 05:30:00|71071.4|71056.4|71066.8|71051.8|71081.4|71065.7|71063.8|71046.2|513
1670391300000|2022-12-07 05:35:00|71066.6|71051.6|71081.3|71061.3|71083.4|71066.2|71045.4|71027.9|520
1670391600000|2022-12-07 05:40:00|71081.5|71061.5|71087.3|71072.3|71103|71086.9|71074.5|71058.9|505
1670391900000|2022-12-07 05:45:00|71089.1|71069.1|71071.3|71051.3|71096.5|71079.6|71068.2|71050.9|451
1670392200000|2022-12-07 05:50:00|71071.1|71051.1|71080.4|71060.4|71083.4|71066.8|71059.7|71043.7|484
1670392500000|2022-12-07 05:55:00|71080.6|71060.6|71071.3|71056.3|71082.7|71062.7|71064.7|71045.9|494
1670392800000|2022-12-07 06:00:00|71073.4|71053.4|71085.4|71065.4|71093.2|71075.3|71057.4|71041.1|505
1670393100000|2022-12-07 06:05:00|71085.3|71065.3|71161.5|71146.5|71166.8|71147.3|71084.9|71064.9|591
1670393400000|2022-12-07 06:10:00|71163|71143|71170.3|71155.3|71187.2|71167.8|71161.5|71141.5|682
1670393700000|2022-12-07 06:15:00|71171.8|71151.8|71162.2|71142.2|71187.7|71167.7|71159.7|71141.6|581
1670394000000|2022-12-07 06:20:00|71161.1|71146.1|71150.7|71130.7|71166.5|71149.9|71144.9|71126.8|491
1670394300000|2022-12-07 06:25:00|71150.6|71130.6|71176.2|71156.2|71186.3|71166.3|71146.5|71127.1|514
1670394600000|2022-12-07 06:30:00|71175.8|71155.8|71168.7|71153.7|71197.8|71177.8|71163.8|71143.8|589
1670394900000|2022-12-07 06:35:00|71168.1|71153.1|71181.2|71161.2|71181.2|71163|71162.1|71144.1|561
1670395200000|2022-12-07 06:40:00|71181.1|71161.1|71151.6|71131.6|71182.9|71165.2|71147.3|71128.6|559
1670395500000|2022-12-07 06:45:00|71151.5|71131.5|71140.3|71125.3|71156.7|71139.6|71135.4|71117.1|545
1670395800000|2022-12-07 06:50:00|71140.1|71125.1|71187.2|71167.2|71206.3|71186.3|71135.4|71119.2|624
1670396100000|2022-12-07 06:55:00|71187.1|71167.1|71194.6|71174.6|71204.5|71187.9|71184|71165.8|565
1670396400000|2022-12-07 07:00:00|71195.9|71173.6|71157.5|71137.5|71195.9|71173.6|71153.4|71135.5|714
1670396700000|2022-12-07 07:05:00|71154.9|71139.9|71156.2|71136.2|71160.9|71143.6|71133.7|71117.8|650
1670397000000|2022-12-07 07:10:00|71156.3|71136.3|71217.4|71202.4|71229.6|71211.3|71138.8|71121.8|765
1670397300000|2022-12-07 07:15:00|71218.2|71203.2|71191.1|71176.1|71231.2|71215.3|71190|71173.8|764
1670397600000|2022-12-07 07:20:00|71190.7|71175.7|71175.7|71160.7|71191.2|71176|71163.5|71147.5|615
1670397900000|2022-12-07 07:25:00|71175.8|71160.8|71129|71114|71194.3|71178.7|71120.4|71103.6|796
1670398200000|2022-12-07 07:30:00|71128.9|71113.9|71108.5|71093.5|71142.2|71124.5|71092.6|71077.6|776
1670398500000|2022-12-07 07:35:00|71108.3|71093.3|71113.6|71098.6|71121.3|71105.3|71094.6|71077.4|690
1670398800000|2022-12-07 07:40:00|71113.4|71098.4|71096.1|71076.1|71119.6|71100|71085.2|71067.8|647
1670399100000|2022-12-07 07:45:00|71096.2|71076.2|71117.8|71097.8|71123.2|71103.2|71088.2|71068.2|649
1670399400000|2022-12-07 07:50:00|71114.8|71099.8|71083.8|71068.8|71118.8|71103.7|71077|71061.9|765
1670399700000|2022-12-07 07:55:00|71083.4|71068.4|71121.1|71101.1|71132.7|71112.7|71066.5|71049.5|786
1670400000000|2022-12-07 08:00:00|71121|71101|71146.7|71126.7|71175.3|71157.4|71110.3|71090.3|929
1670400300000|2022-12-07 08:05:00|71143.1|71128.1|71183.1|71168.1|71183.8|71168.8|71115.7|71100.7|805
1670400600000|2022-12-07 08:10:00|71183.9|71163.9|71141.6|71121.6|71189.9|71174.9|71134.1|71118.1|840
1670400900000|2022-12-07 08:15:00|71138.5|71123.5|71139|71124|71150.6|71133.5|71114.6|71099.6|711
1670401200000|2022-12-07 08:20:00|71139.1|71124.1|71143.9|71128.9|71163|71147.4|71125.9|71110.9|709
1670401500000|2022-12-07 08:25:00|71144|71129|71084|71069|71144|71129|71071|71056|742
1670401800000|2022-12-07 08:30:00|71084.4|71069.4|71128.7|71113.7|71129.3|71114.3|71071.1|71055.9|705
1670402100000|2022-12-07 08:35:00|71129.2|71114.2|71116.8|71101.8|71139.2|71122.4|71095.6|71078.5|772
1670402400000|2022-12-07 08:40:00|71116.9|71101.9|71131.9|71116.9|71148.2|71133.2|71109.7|71094.7|745
1670402700000|2022-12-07 08:45:00|71134.6|71119.6|71036.1|71016.1|71142.2|71125.7|71026.5|71010.6|886
1670403000000|2022-12-07 08:50:00|71037.8|71017.8|70982.7|70967.7|71042.1|71024.1|70978.2|70962.1|849
1670403300000|2022-12-07 08:55:00|70985.5|70970.5|70998.9|70978.9|71018.4|71000|70980.6|70963.3|821
1670403600000|2022-12-07 09:00:00|70997.8|70977.8|71015.3|70995.3|71038.8|71022.6|70997.8|70977.8|884
1670403900000|2022-12-07 09:05:00|71012|70997|71068.3|71048.3|71070.8|71054.1|71012|70994.9|677
1670404200000|2022-12-07 09:10:00|71067.1|71052.1|71023.1|71008.1|71067.1|71052.1|71005.3|70986.3|698
1670404500000|2022-12-07 09:15:00|71023|71008|71002|70987|71026|71011|70994.7|70976|646
1670404800000|2022-12-07 09:20:00|71003.3|70983.3|71001.2|70986.2|71016.5|70998.9|70990.1|70975.1|670
1670405100000|2022-12-07 09:25:00|71001.1|70986.1|70984.2|70969.2|71006.9|70989.7|70975.7|70960.3|713
1670405400000|2022-12-07 09:30:00|70983.8|70968.8|70979.5|70959.5|71000.9|70982|70953.1|70936.3|775
1670405700000|2022-12-07 09:35:00|70977.4|70962.4|71053.4|71038.4|71058.6|71041.4|70977.3|70962.3|769
1670406000000|2022-12-07 09:40:00|71054|71039|71058.8|71043.8|71077.3|71062.3|71029.5|71014.5|659
1670406300000|2022-12-07 09:45:00|71060.5|71045.5|71062.3|71047.3|71079.2|71062.8|71033.2|71015.6|687
1670406600000|2022-12-07 09:50:00|71062.8|71047.8|71030.6|71015.6|71071.9|71056.9|71021.2|71006.2|716
1670406900000|2022-12-07 09:55:00|71030.2|71015.2|71014.2|70994.2|71036|71018.7|71006.6|70986.6|633
1670407200000|2022-12-07 10:00:00|71013.7|70993.7|71018.2|71003.2|71035.9|71018.8|70987|70968.7|713
1670407500000|2022-12-07 10:05:00|71018.6|71003.6|71002.8|70987.8|71029|71014|70990.7|70975.7|657
1670407800000|2022-12-07 10:10:00|71005|70985|70941.7|70926.7|71017.3|71000.3|70926.5|70909.1|700
1670408100000|2022-12-07 10:15:00|70941.3|70926.3|70880.9|70865.9|70942.7|70927.7|70857.4|70841|735
1670408400000|2022-12-07 10:20:00|70879.1|70864.1|70895.5|70880.5|70917.1|70901.7|70873.9|70858.9|725
1670408700000|2022-12-07 10:25:00|70895.8|70880.8|70936.5|70921.5|70945.8|70928.8|70893.8|70878.4|664
1670409000000|2022-12-07 10:30:00|70936.7|70921.7|70941.7|70921.7|70956.5|70941.5|70919.3|70904.2|737
1670409300000|2022-12-07 10:35:00|70941.1|70921.1|70921.5|70906.5|70941.9|70924.3|70902.1|70886.6|598
1670409600000|2022-12-07 10:40:00|70921.1|70906.1|70847.5|70832.5|70922.6|70906.6|70829.4|70813.2|746
1670409900000|2022-12-07 10:45:00|70849.9|70834.9|70825.1|70810.1|70876.8|70861.1|70807.8|70787.8|739
1670410200000|2022-12-07 10:50:00|70825|70810|70862.8|70842.8|70865.6|70850.6|70824.9|70809.9|608
1670410500000|2022-12-07 10:55:00|70862.5|70842.5|70853.6|70838.6|70865.7|70849.2|70817.8|70799.8|649
1670410800000|2022-12-07 11:00:00|70852.6|70837.6|70862.3|70847.3|70874.7|70857.7|70844.1|70829.1|637
1670411100000|2022-12-07 11:05:00|70862.6|70847.6|70871.6|70856.6|70871.6|70856.6|70845|70830|575
1670411400000|2022-12-07 11:10:00|70870.3|70855.3|70903.4|70883.4|70916.4|70899.1|70851.3|70834.9|613
1670411700000|2022-12-07 11:15:00|70902.9|70882.9|70862.2|70847.2|70913.3|70896.7|70851.5|70836.5|582
1670412000000|2022-12-07 11:20:00|70862.4|70847.4|70843.4|70828.4|70867.4|70847.5|70817.4|70802.4|639
1670412300000|2022-12-07 11:25:00|70843.3|70828.3|70847.5|70832.5|70859.6|70842.4|70825.2|70807.7|635
1670412600000|2022-12-07 11:30:00|70848.5|70833.5|70856.1|70836.1|70864.4|70847.3|70840.1|70822.7|670
1670412900000|2022-12-07 11:35:00|70856.4|70836.4|70829.8|70814.8|70862.4|70843.8|70827.6|70809.3|630
1670413200000|2022-12-07 11:40:00|70829.7|70814.7|70870.7|70855.7|70874.5|70856.8|70827.2|70811.3|757
1670413500000|2022-12-07 11:45:00|70873.9|70853.9|70906.3|70886.3|70911.9|70895.7|70870.3|70852.6|694
1670413800000|2022-12-07 11:50:00|70903.7|70888.7|70896.3|70881.3|70922.2|70903.3|70889.9|70871.2|519
1670414100000|2022-12-07 11:55:00|70896|70881|70923.9|70903.9|70924.2|70908.3|70895.9|70879.1|589
1670414400000|2022-12-07 12:00:00|70923.2|70903.2|70910|70895|70942.3|70927.3|70893.8|70878.8|737
1670414700000|2022-12-07 12:05:00|70910.1|70895.1|70903.8|70883.8|70911|70896|70874.8|70859.7|582
1670415000000|2022-12-07 12:10:00|70901.2|70886.2|70873|70858|70906.5|70891.5|70866|70849.7|519
1670415300000|2022-12-07 12:15:00|70872.8|70857.8|70836.9|70821.9|70877.4|70859.9|70825.1|70810.1|679
1670415600000|2022-12-07 12:20:00|70840.4|70820.4|70841.5|70826.5|70865.1|70850.1|70828.3|70813.3|781
1670415900000|2022-12-07 12:25:00|70842|70827|70807.2|70792.2|70844.4|70829.4|70789.2|70774.2|728
1670416200000|2022-12-07 12:30:00|70807.5|70792.5|70788.4|70773.4|70839.8|70822.7|70782.6|70767|769
1670416500000|2022-12-07 12:35:00|70789.5|70774.5|70720|70705|70793.3|70778.3|70707.9|70692.9|852
1670416800000|2022-12-07 12:40:00|70720.1|70705.1|70707.7|70692.7|70731.5|70714.7|70699.8|70684.7|743
1670417100000|2022-12-07 12:45:00|70707.9|70692.9|70717.4|70702.4|70729.8|70713.6|70695.8|70679.3|658
1670417400000|2022-12-07 12:50:00|70717.2|70702.2|70697.7|70682.7|70723.9|70707.3|70674.2|70656.9|687
1670417700000|2022-12-07 12:55:00|70697.8|70682.8|70601.4|70586.4|70707.2|70689.8|70581|70566|978
1670418000000|2022-12-07 13:00:00|70601.8|70586.8|70625.4|70610.4|70635.5|70618.5|70567.7|70552.7|964
1670418300000|2022-12-07 13:05:00|70625.5|70610.5|70620.4|70605.4|70667.9|70652.8|70614.7|70597.5|889
1670418600000|2022-12-07 13:10:00|70620.8|70605.8|70652.5|70637.5|70672.1|70656.5|70608.3|70593.3|854
1670418900000|2022-12-07 13:15:00|70652|70637|70702.1|70687.1|70710.8|70695.8|70648.1|70629.3|835
1670419200000|2022-12-07 13:20:00|70705.6|70690.6|70690.2|70675.2|70707|70691.4|70659.5|70644.5|836
1670419500000|2022-12-07 13:25:00|70690.1|70675.1|70688.2|70668.2|70710.3|70690.5|70660.4|70643.2|815
1670419800000|2022-12-07 13:30:00|70687.3|70667.3|70646.7|70626.7|70691.4|70671.4|70636.7|70616.7|974
1670420100000|2022-12-07 13:35:00|70645.5|70625.5|70646.7|70631.7|70669.4|70651.9|70618.3|70602.7|920
1670420400000|2022-12-07 13:40:00|70646.6|70631.6|70669.5|70654.5|70673.6|70658.6|70623.3|70607.1|938
1670420700000|2022-12-07 13:45:00|70669.3|70654.3|70642|70627|70671.8|70656.8|70632.8|70617.8|867
1670421000000|2022-12-07 13:50:00|70644.2|70629.2|70539.5|70524.5|70652.7|70637.7|70532.4|70514|941
1670421300000|2022-12-07 13:55:00|70540.3|70525.3|70561.1|70546.1|70571|70556|70528.4|70513.4|903
1670421600000|2022-12-07 14:00:00|70560.3|70545.3|70574.1|70559.1|70602.2|70587.2|70511.5|70495.5|965
1670421900000|2022-12-07 14:05:00|70573.3|70558.3|70588.6|70573.6|70594.4|70578.3|70545|70528.9|878
1670422200000|2022-12-07 14:10:00|70588.4|70573.4|70619.7|70604.7|70626.6|70611.6|70576.4|70559.5|882
1670422500000|2022-12-07 14:15:00|70619.1|70604.1|70677.8|70662.8|70686.9|70670.2|70610.3|70594.8|937
1670422800000|2022-12-07 14:20:00|70677|70662|70620.4|70600.4|70680.2|70665.2|70601.4|70584.9|963
1670423100000|2022-12-07 14:25:00|70620.8|70600.8|70698.7|70683.7|70716.9|70701.9|70620.8|70600.8|957
1670423400000|2022-12-07 14:30:00|70698.4|70683.4|70677.5|70662.5|70706.7|70691.7|70660.4|70644.8|1001
1670423700000|2022-12-07 14:35:00|70677.3|70662.3|70668.8|70653.8|70690.7|70673|70637.8|70617.8|1001
1670424000000|2022-12-07 14:40:00|70671.4|70651.4|70717.7|70702.7|70730.2|70712.9|70660|70642.7|963
1670424300000|2022-12-07 14:45:00|70717.5|70702.5|70715.6|70695.6|70740.5|70724.3|70697.7|70679.7|947
1670424600000|2022-12-07 14:50:00|70713.1|70698.1|70719.8|70704.8|70739.6|70722.4|70676.9|70661.3|979
1670424900000|2022-12-07 14:55:00|70719.2|70704.2|70734.8|70714.8|70744.8|70728|70682.5|70667.5|955
1670425200000|2022-12-07 15:00:00|70734.9|70714.9|70718.6|70703.6|70779.4|70762.4|70703.9|70688.9|1063
1670425500000|2022-12-07 15:05:00|70719.5|70704.5|70685.6|70665.6|70723.7|70708.7|70651.4|70634.4|967
1670425800000|2022-12-07 15:10:00|70683|70663|70747.7|70727.7|70884.7|70865.1|70674.9|70644|1162
1670426100000|2022-12-07 15:15:00|70745|70725|70723.7|70708.7|70780.1|70760.1|70682.1|70665.1|1097
1670426400000|2022-12-07 15:20:00|70727|70712|70734.4|70714.4|70752.6|70736|70682.3|70665.4|1028
1670426700000|2022-12-07 15:25:00|70734.2|70714.2|70691.6|70671.6|70787.5|70767.5|70688|70670.6|977
1670427000000|2022-12-07 15:30:00|70689.8|70674.8|70758.3|70738.3|70761.3|70743.9|70677.3|70659.5|982
1670427300000|2022-12-07 15:35:00|70758.1|70738.1|70835.1|70820.1|70835.1|70820.1|70732.1|70717.1|985
1670427600000|2022-12-07 15:40:00|70833.2|70818.2|70806.6|70791.6|70835.1|70820.1|70773|70756|1002
1670427900000|2022-12-07 15:45:00|70806.4|70791.4|70846.5|70831.5|70871|70856|70796.9|70780.3|983
1670428200000|2022-12-07 15:50:00|70852.8|70837.8|70809.1|70789.1|70855.6|70840.6|70772.9|70754.5|1054
1670428500000|2022-12-07 15:55:00|70807.7|70792.7|70818.2|70803.2|70841.2|70826.2|70790|70773.5|1022
1670428800000|2022-12-07 16:00:00|70817.5|70802.5|70804.4|70789.4|70842.4|70827.4|70793.2|70778.2|991
1670429100000|2022-12-07 16:05:00|70804.1|70789.1|70808.5|70793.5|70830.1|70815.1|70777|70762|901
1670429400000|2022-12-07 16:10:00|70808.6|70793.6|70865.6|70850.6|70866.6|70851.6|70808.3|70793.3|865
1670429700000|2022-12-07 16:15:00|70865|70850|70902.6|70887.6|70911.9|70896.3|70860.9|70843.5|854
1670430000000|2022-12-07 16:20:00|70902.7|70887.7|70897.9|70882.9|70911.6|70894.1|70879.3|70862|845
1670430300000|2022-12-07 16:25:00|70899.3|70884.3|70905.5|70890.5|70907.4|70890.5|70861.4|70846.4|873
1670430600000|2022-12-07 16:30:00|70905.4|70890.4|70888.4|70868.4|70921|70902.1|70880.5|70862.9|885
1670430900000|2022-12-07 16:35:00|70888|70868|70841.4|70826.4|70895|70877.5|70834|70815.9|844
1670431200000|2022-12-07 16:40:00|70841.2|70826.2|70884|70864|70887|70871.2|70822.2|70807.2|818
1670431500000|2022-12-07 16:45:00|70883.6|70863.6|70858.6|70843.6|70891.7|70873.7|70854|70836|793
1670431800000|2022-12-07 16:50:00|70858.8|70843.8|70823.6|70803.6|70860.2|70844.2|70803.7|70788.4|822
1670432100000|2022-12-07 16:55:00|70822.6|70802.6|70822.4|70807.4|70836.2|70821.2|70797.7|70780.5|767
1670432400000|2022-12-07 17:00:00|70821|70806|70813.1|70798.1|70835.1|70818.4|70776.7|70756.7|850
1670432700000|2022-12-07 17:05:00|70813.3|70798.3|70831.8|70816.8|70846.5|70829.5|70813.3|70798.3|801
1670433000000|2022-12-07 17:10:00|70832|70817|70837.7|70822.7|70854.1|70839.1|70824.2|70806.9|791
1670433300000|2022-12-07 17:15:00|70837.3|70822.3|70769.3|70754.3|70839.4|70822.6|70762.8|70744.6|795
1670433600000|2022-12-07 17:20:00|70772.2|70752.2|70729.8|70709.8|70773.1|70754.7|70720.6|70702.1|944
1670433900000|2022-12-07 17:25:00|70728.6|70708.6|70741.6|70726.6|70747.3|70729.8|70690.8|70670.8|769
1670434200000|2022-12-07 17:30:00|70740.6|70725.6|70754.3|70734.3|70762|70747|70717.5|70702.5|736
1670434500000|2022-12-07 17:35:00|70752.1|70737.1|70789.3|70774.3|70792.5|70774.6|70741.2|70723.9|720
1670434800000|2022-12-07 17:40:00|70789.4|70774.4|70766|70751|70796.3|70779.4|70761.8|70746.8|723
1670435100000|2022-12-07 17:45:00|70765.6|70750.6|70771.9|70756.9|70780|70764.5|70748.5|70731.6|639
1670435400000|2022-12-07 17:50:00|70773.9|70758.9|70730.7|70710.7|70775.9|70760.4|70727|70710|672
1670435700000|2022-12-07 17:55:00|70729.4|70714.4|70725.9|70710.9|70746.9|70730|70721.8|70706.2|659
1670436000000|2022-12-07 18:00:00|70726.3|70711.3|70713.7|70698.7|70737.4|70722.4|70704.7|70685.6|701
1670436300000|2022-12-07 18:05:00|70714.3|70699.3|70698.3|70678.3|70723.1|70705.5|70675.5|70660.1|697
1670436600000|2022-12-07 18:10:00|70696.2|70676.2|70680.4|70660.4|70706.2|70688.9|70673|70653.9|703
1670436900000|2022-12-07 18:15:00|70679.4|70659.4|70664.9|70649.9|70689.1|70669.9|70651.7|70636.7|664
1670437200000|2022-12-07 18:20:00|70664.8|70649.8|70674.8|70659.8|70689.7|70672.7|70661.3|70644.7|680
1670437500000|2022-12-07 18:25:00|70677.5|70657.5|70720.3|70705.3|70729.8|70711.1|70676.6|70657.5|737
1670437800000|2022-12-07 18:30:00|70725.6|70705.6|70706.5|70691.5|70736.1|70719.2|70706.5|70691.5|741
1670438100000|2022-12-07 18:35:00|70706.1|70691.1|70729.5|70714.5|70732.2|70717.2|70700.4|70684.2|650
1670438400000|2022-12-07 18:40:00|70730.7|70715.7|70727.8|70712.8|70732.4|70717.4|70711.2|70696.2|545
1670438700000|2022-12-07 18:45:00|70728|70713|70725|70710|70736.8|70717.8|70717.8|70702.8|602
1670439000000|2022-12-07 18:50:00|70725.5|70710.5|70753.2|70738.2|70762.8|70745.3|70725.2|70708.5|523
1670439300000|2022-12-07 18:55:00|70753|70738|70771.9|70756.9|70773.9|70758.9|70743.4|70727.4|540
1670439600000|2022-12-07 19:00:00|70772.7|70757.7|70775.6|70760.6|70802.3|70784|70768|70752|642
1670439900000|2022-12-07 19:05:00|70775.7|70760.7|70771.4|70756.4|70776|70761|70757.5|70740|616
1670440200000|2022-12-07 19:10:00|70772.7|70757.7|70735.2|70720.2|70784.9|70768.5|70735|70720|672
1670440500000|2022-12-07 19:15:00|70735.8|70720.8|70712|70697|70741.8|70724.4|70708|70693|605
1670440800000|2022-12-07 19:20:00|70711.8|70696.8|70726.5|70711.5|70743|70725.9|70709.8|70692.8|645
1670441100000|2022-12-07 19:25:00|70726.3|70711.3|70726.7|70706.7|70729|70711.3|70709.9|70692.1|593
1670441400000|2022-12-07 19:30:00|70726.6|70706.6|70717.4|70697.4|70744.3|70724.7|70713.7|70696.3|596
1670441700000|2022-12-07 19:35:00|70717.5|70697.5|70727.6|70712.6|70743.9|70727.4|70714.9|70697.4|621
1670442000000|2022-12-07 19:40:00|70728.4|70713.4|70717.4|70702.4|70731.8|70713.4|70709.6|70694.6|712
1670442300000|2022-12-07 19:45:00|70716.5|70701.5|70731|70711|70738|70721.6|70714.7|70698.2|626
1670442600000|2022-12-07 19:50:00|70729.3|70714.3|70754.7|70739.7|70760|70743.9|70729.2|70714.1|633
1670442900000|2022-12-07 19:55:00|70754.9|70739.9|70745.6|70730.6|70773.5|70755.1|70745.5|70729.9|669
1670443200000|2022-12-07 20:00:00|70745.5|70730.5|70749.9|70734.9|70755.6|70737|70733.9|70715.8|618
1670443500000|2022-12-07 20:05:00|70751.3|70736.3|70762.5|70747.5|70770.5|70755.1|70745.7|70727.2|531
1670443800000|2022-12-07 20:10:00|70761.6|70746.6|70752|70732|70769.2|70751.2|70745.9|70728.9|590
1670444100000|2022-12-07 20:15:00|70752.1|70732.1|70785.4|70765.4|70786.1|70768.6|70728.5|70712.7|694
1670444400000|2022-12-07 20:20:00|70785.6|70765.6|70812.1|70797.1|70826.2|70810|70779|70761.2|630
1670444700000|2022-12-07 20:25:00|70812|70797|70795.9|70775.9|70813.5|70798.5|70791.4|70773.9|489
1670445000000|2022-12-07 20:30:00|70794.3|70779.3|70803.4|70788.4|70810.4|70793.6|70786|70769|654
1670445300000|2022-12-07 20:35:00|70802.4|70787.4|70786.5|70766.5|70811.7|70793.6|70785|70766.3|609
1670445600000|2022-12-07 20:40:00|70786.4|70766.4|70789.3|70769.3|70801.7|70784.4|70777|70758|612
1670445900000|2022-12-07 20:45:00|70790.9|70770.9|70787.5|70772.5|70800.9|70782.1|70783.7|70764.3|592
1670446200000|2022-12-07 20:50:00|70787.6|70772.6|70773.8|70753.8|70792.4|70774.7|70772.9|70753|638
1670446500000|2022-12-07 20:55:00|70773.3|70753.3|70782.3|70767.3|70786.4|70769.4|70755.5|70737.9|679
1670446800000|2022-12-07 21:00:00|70784.4|70764.4|70767.4|70752.4|70788.4|70769.6|70764.4|70747.6|387
1670447100000|2022-12-07 21:05:00|70768|70753|70780.6|70760.6|70783.8|70767.7|70766.9|70749|333
1670447400000|2022-12-07 21:10:00|70780.3|70760.3|70778.3|70758.3|70783.7|70767.4|70775.8|70755.8|305
1670447700000|2022-12-07 21:15:00|70778.2|70758.2|70772.8|70752.8|70783.1|70767.3|70766.4|70750.8|268
1670448000000|2022-12-07 21:20:00|70771.7|70751.7|70786|70766|70786|70768.7|70771.3|70751.3|249
1670448300000|2022-12-07 21:25:00|70787.8|70767.8|70775.5|70755.5|70807.1|70790.1|70774.6|70755|314
1670448600000|2022-12-07 21:30:00|70776.5|70756.5|70814.3|70794.3|70825.7|70806.1|70774.8|70754.8|380
1670448900000|2022-12-07 21:35:00|70814.5|70794.5|70804.1|70784.1|70822.1|70802.1|70803.5|70783.5|378
1670449200000|2022-12-07 21:40:00|70804.2|70784.2|70798.3|70778.3|70805.2|70785.2|70789.9|70769.9|345
1670449500000|2022-12-07 21:45:00|70799.6|70779.6|70810.5|70790.5|70818.3|70798.3|70797.3|70777.3|308
1670449800000|2022-12-07 21:50:00|70809.4|70789.4|70810.6|70790.6|70813.7|70793.7|70807.6|70787.6|283
1670450100000|2022-12-07 21:55:00|70810.5|70790.5|70825.7|70765.4|70829.4|70799.4|70805|70765.4|304
1670450400000|2022-12-07 22:00:00|70825.5|70762.1|70812.2|70713.2|70837.4|70762.1|70812.2|70713.2|37
1670450700000|2022-12-07 22:05:00|70829.3|70751.3|70808.3|70753.3|70829.3|70780.4|70804.7|70719.1|119
1670451000000|2022-12-07 22:10:00|70807.2|70755.6|70807.4|70772.4|70820.5|70776.7|70801.8|70726.2|161
1670451300000|2022-12-07 22:15:00|70809.3|70766.2|70805.4|70735.4|70820.9|70778.3|70794|70721.9|153
1670451600000|2022-12-07 22:20:00|70798.1|70742.1|70792|70749|70808.7|70759|70789.7|70716.5|118
1670451900000|2022-12-07 22:25:00|70792.9|70748.3|70785|70748.6|70798.4|70755.8|70778.5|70732|133
1670452200000|2022-12-07 22:30:00|70783.7|70745.3|70789.9|70769.9|70800.7|70773.8|70778.7|70733.5|691
1670452500000|2022-12-07 22:35:00|70790|70770|70788.3|70767.6|70805.6|70772.5|70775|70739.6|414
1670452800000|2022-12-07 22:40:00|70788.5|70768.5|70794|70753.8|70819.3|70774.2|70765.5|70734.2|787
1670453100000|2022-12-07 22:45:00|70793.8|70753.9|70789.9|70769.2|70807.1|70772.7|70788.8|70749.4|436
1670453400000|2022-12-07 22:50:00|70789.7|70769.5|70794.1|70774.1|70796.6|70775.2|70784.2|70761.6|251
1670453700000|2022-12-07 22:55:00|70794|70774|70795.9|70759|70808.3|70774.2|70783|70753.2|266
1670454000000|2022-12-07 23:00:00|70795.4|70754.6|70781.6|70761.6|70803.8|70763.9|70769.3|70744.8|329
1670454300000|2022-12-07 23:05:00|70782.6|70762.6|70778.9|70758.9|70782.6|70763.2|70770|70747.8|156
1670454600000|2022-12-07 23:10:00|70778.6|70758.6|70759|70739|70779.4|70760.1|70758.1|70736.7|280
1670454900000|2022-12-07 23:15:00|70759.4|70739.4|70769.4|70749.4|70774.1|70754.1|70758.6|70735.7|308
1670455200000|2022-12-07 23:20:00|70769.3|70749.3|70761.5|70741.5|70772.7|70752.7|70757.1|70736.7|309
1670455500000|2022-12-07 23:25:00|70761.4|70741.4|70758.5|70738.5|70762.3|70742.3|70754.3|70734.3|300
1670455800000|2022-12-07 23:30:00|70758.6|70738.6|70756.2|70736.2|70758.9|70738.9|70746.2|70728|319
1670456100000|2022-12-07 23:35:00|70756|70736|70761.8|70741.8|70762.5|70742.5|70755.3|70735.7|235
1670456400000|2022-12-07 23:40:00|70761.7|70741.7|70759.5|70739.5|70767|70747.6|70758.2|70738.2|294
1670456700000|2022-12-07 23:45:00|70759.7|70739.7|70749.2|70729.2|70759.9|70742.5|70744.4|70726.4|278
1670457000000|2022-12-07 23:50:00|70748.8|70728.8|70756|70736|70759.1|70739.1|70742.7|70724|285
1670457300000|2022-12-07 23:55:00|70755.9|70735.9|70766.1|70746.1|70767.3|70747.3|70755.2|70735.2|316
1670457600000|2022-12-08 00:00:00|70766.9|70746.9|70751.6|70731.6|70787.8|70767.8|70743.5|70723.5|441
1670457900000|2022-12-08 00:05:00|70751.8|70731.8|70763.1|70748.1|70768.7|70751|70741|70723.4|503
1670458200000|2022-12-08 00:10:00|70765.3|70745.3|70770.8|70750.8|70771.4|70751.9|70755.2|70736.2|354
1670458500000|2022-12-08 00:15:00|70769.9|70749.9|70775.6|70760.6|70782.8|70765.2|70764.5|70747.3|443
1670458800000|2022-12-08 00:20:00|70774.3|70759.3|70787.1|70767.1|70791.9|70772|70768.4|70750.8|466
1670459100000|2022-12-08 00:25:00|70787.7|70767.7|70797.2|70777.2|70798.8|70780.1|70780.1|70760.2|341
1670459400000|2022-12-08 00:30:00|70797.4|70777.4|70800.6|70780.6|70812.3|70792.3|70789.8|70771.9|402
1670459700000|2022-12-08 00:35:00|70800.8|70780.8|70798|70778|70807.9|70788.4|70792.8|70776.4|329
1670460000000|2022-12-08 00:40:00|70797.7|70777.7|70793.4|70773.4|70798.7|70780.9|70786.8|70770|352
1670460300000|2022-12-08 00:45:00|70793.1|70773.1|70801.4|70786.4|70803.7|70786.9|70793|70773.1|318
1670460600000|2022-12-08 00:50:00|70801.1|70786.1|70807.7|70787.7|70814.4|70794.9|70798.9|70781.6|432
1670460900000|2022-12-08 00:55:00|70808.7|70788.7|70829|70814|70835|70816.9|70802.7|70786.3|407
1670461200000|2022-12-08 01:00:00|70828.9|70813.9|70851.2|70831.2|70856.7|70838.6|70816.5|70799.6|630
1670461500000|2022-12-08 01:05:00|70851.9|70831.9|70839|70824|70854.5|70836.7|70830|70811.2|637
1670461800000|2022-12-08 01:10:00|70838.7|70823.7|70844.8|70824.8|70850.2|70831.8|70827|70810.6|561
1670462100000|2022-12-08 01:15:00|70844.9|70824.9|70863.7|70843.7|70881|70864.3|70830.7|70810.7|753
1670462400000|2022-12-08 01:20:00|70864.3|70844.3|70838.9|70818.9|70877.1|70857.1|70827.5|70811|658
1670462700000|2022-12-08 01:25:00|70839.4|70819.4|70841.5|70826.5|70845.1|70826.5|70816.5|70796.5|522
1670463000000|2022-12-08 01:30:00|70841.3|70826.3|70848.4|70833.4|70854.3|70837|70824.8|70807.9|522
1670463300000|2022-12-08 01:35:00|70848.7|70833.7|70833.7|70813.7|70855.5|70837.4|70833.7|70813.7|515
1670463600000|2022-12-08 01:40:00|70833.5|70813.5|70847.7|70827.7|70855.1|70837.1|70833.5|70813.5|479
1670463900000|2022-12-08 01:45:00|70847.2|70827.2|70830.5|70810.5|70848.1|70828.1|70825|70806.9|414
1670464200000|2022-12-08 01:50:00|70830.8|70810.8|70850.7|70830.7|70850.7|70832.1|70825.3|70809.2|437
1670464500000|2022-12-08 01:55:00|70848.1|70833.1|70832.3|70817.3|70853.6|70835.8|70828.8|70811.8|452
1670464800000|2022-12-08 02:00:00|70834.8|70814.8|70824.2|70809.2|70850.2|70832.9|70823.4|70806.2|526
1670465100000|2022-12-08 02:05:00|70824|70809|70815.6|70795.6|70826.5|70809|70798.6|70780.6|590
1670465400000|2022-12-08 02:10:00|70815.5|70795.5|70809.9|70794.9|70816.5|70798.4|70797.9|70780.8|437
1670465700000|2022-12-08 02:15:00|70812.8|70792.8|70821.4|70806.4|70824.7|70809.2|70797|70780.2|439
1670466000000|2022-12-08 02:20:00|70822.6|70807.6|70810.5|70795.5|70830.2|70810.9|70806.4|70786.5|511
1670466300000|2022-12-08 02:25:00|70810.6|70795.6|70824.5|70804.5|70825.5|70806|70810.1|70791.4|407
1670466600000|2022-12-08 02:30:00|70824|70804|70821.8|70801.8|70829.5|70811.4|70798|70778|428
1670466900000|2022-12-08 02:35:00|70821.6|70801.6|70820.9|70805.9|70835.1|70817.5|70812.9|70794.5|431
1670467200000|2022-12-08 02:40:00|70821.7|70806.7|70822.4|70807.4|70838.5|70820.8|70819.4|70801.9|434
1670467500000|2022-12-08 02:45:00|70822.8|70807.8|70821.3|70801.3|70825.9|70808.6|70799.6|70782.4|475
1670467800000|2022-12-08 02:50:00|70820.7|70800.7|70831|70811|70845|70826.5|70815.9|70799.1|453
1670468100000|2022-12-08 02:55:00|70832.2|70812.2|70874.8|70854.8|70882.2|70862.2|70828.2|70809.1|544
1670468400000|2022-12-08 03:00:00|70872|70857|70865.6|70845.6|70884.2|70866.2|70860.2|70843.4|553
1670468700000|2022-12-08 03:05:00|70865.3|70845.3|70838.4|70823.4|70865.7|70846.6|70833.5|70815.8|454
1670469000000|2022-12-08 03:10:00|70838.3|70823.3|70829.9|70814.9|70853.3|70837.8|70826.1|70807.4|523
1670469300000|2022-12-08 03:15:00|70833|70813|70828.9|70808.9|70841.4|70824.6|70826.2|70807.7|479
1670469600000|2022-12-08 03:20:00|70827.9|70807.9|70820|70805|70828.3|70811|70815.4|70798.5|547
1670469900000|2022-12-08 03:25:00|70820.1|70805.1|70834.2|70814.2|70841.5|70821.5|70817.5|70801.1|467
1670470200000|2022-12-08 03:30:00|70833.8|70813.8|70828.6|70808.6|70840|70820|70824.7|70807|372
1670470500000|2022-12-08 03:35:00|70828.4|70808.4|70831.2|70811.2|70832.1|70813.4|70815.3|70798.2|382
1670470800000|2022-12-08 03:40:00|70831.4|70811.4|70825.6|70805.6|70838.7|70821.2|70819.3|70802|455
1670471100000|2022-12-08 03:45:00|70825.5|70805.5|70846|70826|70849.2|70829.2|70824|70804.6|439
1670471400000|2022-12-08 03:50:00|70847|70827|70830.9|70810.9|70850.8|70833.7|70827|70810.1|431
1670471700000|2022-12-08 03:55:00|70831.3|70811.3|70818.3|70798.3|70832.7|70815.3|70812.5|70793.3|434
1670472000000|2022-12-08 04:00:00|70819.5|70799.5|70826.2|70811.2|70836.7|70819.1|70815.4|70795.4|426
1670472300000|2022-12-08 04:05:00|70826.4|70811.4|70860.6|70840.6|70862.1|70844.7|70825.9|70809.2|441
1670472600000|2022-12-08 04:10:00|70860.8|70840.8|70860.5|70840.5|70869.7|70853.1|70850.9|70833|378
1670472900000|2022-12-08 04:15:00|70860|70840|70868.5|70848.5|70876.2|70859.7|70853.4|70835.8|425
1670473200000|2022-12-08 04:20:00|70868.6|70848.6|70879.1|70859.1|70881.7|70863.5|70854.7|70838.9|497
1670473500000|2022-12-08 04:25:00|70879|70859|70867.6|70852.6|70880.3|70862.9|70859.9|70843.4|451
1670473800000|2022-12-08 04:30:00|70866.6|70851.6|70862.2|70847.2|70879.3|70861.7|70853|70835.3|366
1670474100000|2022-12-08 04:35:00|70863.9|70848.9|70844.5|70824.5|70866.9|70848.9|70833.5|70815.7|401
1670474400000|2022-12-08 04:40:00|70844.6|70824.6|70836.3|70821.3|70851.3|70833.4|70831.4|70814.8|387
1670474700000|2022-12-08 04:45:00|70836.2|70821.2|70840.1|70820.1|70849.9|70833.1|70826.6|70809.6|482
1670475000000|2022-12-08 04:50:00|70840.9|70820.9|70845.3|70825.3|70857.9|70839.2|70833|70816.2|358
1670475300000|2022-12-08 04:55:00|70845.5|70825.5|70838.3|70818.3|70847.4|70829.5|70821.9|70804.2|436
1670475600000|2022-12-08 05:00:00|70838.5|70818.5|70844.8|70829.8|70850.4|70833.7|70832.6|70814.9|498
1670475900000|2022-12-08 05:05:00|70845.8|70830.8|70856|70836|70858.5|70838.5|70836.4|70819.3|420
1670476200000|2022-12-08 05:10:00|70855.6|70835.6|70855.7|70840.7|70871.4|70851.4|70851|70833.6|457
1670476500000|2022-12-08 05:15:00|70855.9|70840.9|70861.7|70841.7|70870.9|70850.9|70854.1|70837.2|365
1670476800000|2022-12-08 05:20:00|70863.1|70843.1|70874.3|70859.3|70877.4|70861.7|70857.8|70841.4|424
1670477100000|2022-12-08 05:25:00|70875.9|70855.9|70867.8|70847.8|70886.8|70868.8|70864.6|70845.7|458
1670477400000|2022-12-08 05:30:00|70865.2|70845.2|70854.4|70834.4|70865.2|70846.8|70836|70818.5|562
1670477700000|2022-12-08 05:35:00|70854.2|70834.2|70845.7|70825.7|70858.2|70839.1|70839|70824|442
1670478000000|2022-12-08 05:40:00|70845.9|70825.9|70855.4|70840.4|70861.9|70843.6|70828.8|70810.4|450
1670478300000|2022-12-08 05:45:00|70855.3|70840.3|70850.9|70830.9|70865.1|70846.7|70844.3|70827.5|368
1670478600000|2022-12-08 05:50:00|70847.8|70832.8|70830.5|70810.5|70850.2|70833.6|70826.3|70806.3|460
1670478900000|2022-12-08 05:55:00|70828.3|70813.3|70820.6|70800.6|70831.2|70813.3|70803.5|70784.3|596
1670479200000|2022-12-08 06:00:00|70818.3|70803.3|70803|70783|70829.1|70810|70801.6|70782.6|529
1670479500000|2022-12-08 06:05:00|70800.6|70785.6|70804.7|70789.7|70810.4|70792.5|70791.3|70771.3|401
1670479800000|2022-12-08 06:10:00|70804.1|70789.1|70784.1|70764.1|70808|70792.4|70777.1|70757.1|475
1670480100000|2022-12-08 06:15:00|70784.9|70764.9|70773.2|70758.2|70790.6|70773|70767|70750.4|436
1670480400000|2022-12-08 06:20:00|70772.9|70757.9|70790.4|70770.4|70799.7|70781.8|70772.7|70757.7|522
1670480700000|2022-12-08 06:25:00|70790.5|70770.5|70780.6|70765.6|70797.9|70782.9|70775|70756.9|410
1670481000000|2022-12-08 06:30:00|70781.1|70766.1|70768|70748|70785.1|70770.1|70764.6|70746.8|440
1670481300000|2022-12-08 06:35:00|70767.9|70747.9|70747.8|70727.8|70767.9|70747.9|70739.4|70721.8|499
1670481600000|2022-12-08 06:40:00|70747.1|70727.1|70731.8|70716.8|70748.4|70730.7|70722.7|70705|479
1670481900000|2022-12-08 06:45:00|70732|70717|70721.6|70706.6|70736.7|70720.8|70712.4|70694.9|425
1670482200000|2022-12-08 06:50:00|70721.4|70706.4|70718.5|70703.5|70741.9|70722|70718.5|70702.2|399
1670482500000|2022-12-08 06:55:00|70721.7|70701.7|70752.2|70729.3|70759.7|70741.4|70712.7|70695.4|497
1670482800000|2022-12-08 07:00:00|70751.9|70731.9|70769.9|70749.9|70779.2|70759.2|70722.1|70702.1|724
1670483100000|2022-12-08 07:05:00|70770|70750|70756|70741|70775.9|70758.2|70747.3|70731.5|603
1670483400000|2022-12-08 07:10:00|70755.8|70740.8|70764.5|70744.5|70771.7|70755.8|70744.7|70728.4|622
1670483700000|2022-12-08 07:15:00|70762.8|70747.8|70760.6|70745.6|70774.7|70759.7|70755.2|70740.1|572
1670484000000|2022-12-08 07:20:00|70761.6|70746.6|70707.1|70687.1|70766.6|70747.6|70699.9|70684.7|584
1670484300000|2022-12-08 07:25:00|70707.2|70687.2|70704.7|70689.7|70735.7|70719.6|70699.7|70681.8|683
1670484600000|2022-12-08 07:30:00|70704.9|70689.9|70666.1|70651.1|70709.1|70691.4|70658.3|70640.9|710
1670484900000|2022-12-08 07:35:00|70666.5|70651.5|70648.2|70633.2|70677.1|70662.1|70640.6|70625.6|658
1670485200000|2022-12-08 07:40:00|70648.3|70633.3|70665.9|70650.9|70673|70658|70642.7|70627.7|720
1670485500000|2022-12-08 07:45:00|70667.5|70647.5|70687.5|70672.5|70707.2|70689.8|70665.6|70647.5|747
1670485800000|2022-12-08 07:50:00|70688.1|70673.1|70683.4|70668.4|70694.1|70678.4|70656.4|70641.4|701
1670486100000|2022-12-08 07:55:00|70684.3|70669.3|70671.6|70656.6|70710.1|70693|70671.6|70652.7|854
1670486400000|2022-12-08 08:00:00|70675.5|70655.5|70707.5|70692.5|70731.4|70715.7|70675.5|70655.5|918
1670486700000|2022-12-08 08:05:00|70707.4|70692.4|70712.9|70697.9|70745.5|70729.2|70690|70674.5|828
1670487000000|2022-12-08 08:10:00|70712.5|70697.5|70700.9|70685.9|70718.7|70701.7|70677.1|70661.6|816
1670487300000|2022-12-08 08:15:00|70703.6|70683.6|70699.5|70684.5|70706.1|70691.1|70677|70659.5|796
1670487600000|2022-12-08 08:20:00|70699.1|70684.1|70720.2|70705.2|70745.9|70728.4|70699.1|70684.1|766
1670487900000|2022-12-08 08:25:00|70721.4|70706.4|70712.9|70697.9|70759.2|70742.8|70712.5|70697.5|764
1670488200000|2022-12-08 08:30:00|70712.8|70697.8|70731.5|70716.5|70741.8|70723.9|70704.5|70687.7|809
1670488500000|2022-12-08 08:35:00|70732.3|70717.3|70744.5|70729.5|70764.3|70746.5|70715.1|70697.4|697
1670488800000|2022-12-08 08:40:00|70745.8|70730.8|70723.5|70708.5|70759.3|70744.3|70722.4|70707.2|669
1670489100000|2022-12-08 08:45:00|70723|70708|70747.6|70732.6|70749.9|70734.9|70703.3|70686.6|669
1670489400000|2022-12-08 08:50:00|70747.4|70732.4|70734|70719|70753.6|70738.6|70723.9|70708.8|706
1670489700000|2022-12-08 08:55:00|70733.8|70718.8|70665.9|70650.9|70737.2|70722.2|70662.6|70644.3|680
1670490000000|2022-12-08 09:00:00|70666.1|70651.1|70731.6|70716.6|70731.8|70716.8|70665.7|70647.6|822
1670490300000|2022-12-08 09:05:00|70731.4|70716.4|70715.5|70700.5|70754.1|70737|70709.5|70692.1|790
1670490600000|2022-12-08 09:10:00|70715.4|70700.4|70717|70702|70737.1|70720.5|70709.7|70692.6|724
1670490900000|2022-12-08 09:15:00|70716.9|70701.9|70760.1|70745.1|70773.2|70758.2|70716.5|70698.6|714
1670491200000|2022-12-08 09:20:00|70760.2|70745.2|70795.9|70780.9|70803.1|70786.9|70759.3|70744.3|690
1670491500000|2022-12-08 09:25:00|70796.1|70781.1|70802.9|70787.9|70820.9|70805.9|70787|70771.3|733
1670491800000|2022-12-08 09:30:00|70804.2|70789.2|70830.6|70815.6|70834.6|70819.6|70785.7|70769.5|730
1670492100000|2022-12-08 09:35:00|70833.7|70813.7|70849.8|70829.8|70849.8|70832.5|70823|70808|780
1670492400000|2022-12-08 09:40:00|70847.3|70832.3|70875.2|70855.2|70915.5|70898.2|70843.4|70825|759
1670492700000|2022-12-08 09:45:00|70872|70857|70898.3|70883.3|70898.3|70883.3|70853.1|70837.4|728
1670493000000|2022-12-08 09:50:00|70902.1|70887.1|70862.5|70847.5|70914.7|70897.6|70859.3|70843.9|750
1670493300000|2022-12-08 09:55:00|70864.7|70849.7|70880.1|70865.1|70892.2|70875|70863.2|70846.2|675
1670493600000|2022-12-08 10:00:00|70879.9|70864.9|70871.3|70856.3|70891.3|70876.3|70862|70847|677
1670493900000|2022-12-08 10:05:00|70871.8|70856.8|70858.7|70843.7|70890.8|70873.9|70853.8|70836.7|694
1670494200000|2022-12-08 10:10:00|70858.2|70843.2|70872.3|70857.3|70877.3|70861.1|70855.9|70840.3|637
1670494500000|2022-12-08 10:15:00|70871.8|70856.8|70873.7|70858.7|70884.5|70868|70865.2|70848.4|686
1670494800000|2022-12-08 10:20:00|70876.6|70856.6|70901.4|70886.4|70909.9|70890.7|70870.5|70854.8|606
1670495100000|2022-12-08 10:25:00|70901.8|70886.8|70879.2|70864.2|70904.5|70886.8|70871.2|70853.6|606
1670495400000|2022-12-08 10:30:00|70880.2|70865.2|70854.1|70834.1|70907.3|70892.3|70848.1|70832.7|782
1670495700000|2022-12-08 10:35:00|70853.7|70833.7|70836.4|70821.4|70866.8|70848.5|70834.7|70817.7|661
1670496000000|2022-12-08 10:40:00|70836.5|70821.5|70818.5|70803.5|70848.1|70832.4|70817.7|70801.5|663
1670496300000|2022-12-08 10:45:00|70818.7|70803.7|70839|70824|70855.8|70837.9|70817.2|70802.2|620
1670496600000|2022-12-08 10:50:00|70839.2|70824.2|70813.5|70793.5|70864.5|70849.5|70811.6|70793.5|642
1670496900000|2022-12-08 10:55:00|70813.7|70793.7|70758.6|70738.6|70813.7|70793.7|70754.1|70736.8|684
1670497200000|2022-12-08 11:00:00|70758.7|70738.7|70766.6|70751.6|70784.5|70767.1|70750.1|70732.7|753
1670497500000|2022-12-08 11:05:00|70768.3|70753.3|70796.6|70781.6|70809.5|70794.5|70766.9|70751.9|757
1670497800000|2022-12-08 11:10:00|70797.1|70782.1|70788.8|70773.8|70803.3|70788.3|70780.5|70763.2|638
1670498100000|2022-12-08 11:15:00|70788.7|70773.7|70864.2|70844.2|70864.9|70847.5|70787.6|70771.1|675
1670498400000|2022-12-08 11:20:00|70861.7|70846.7|70848|70833|70897.8|70881.4|70846.5|70829.6|657
1670498700000|2022-12-08 11:25:00|70847.7|70832.7|70829|70814|70857.7|70842.5|70821.8|70806.8|523
1670499000000|2022-12-08 11:30:00|70828.2|70813.2|70799.2|70779.2|70835|70820|70795|70779.2|541
1670499300000|2022-12-08 11:35:00|70799.6|70779.6|70783.2|70768.2|70807.2|70788.4|70781.5|70763.4|555
1670499600000|2022-12-08 11:40:00|70782.6|70767.6|70810.4|70795.4|70821|70805|70780.1|70761.8|541
1670499900000|2022-12-08 11:45:00|70811.1|70796.1|70791.9|70776.9|70828.6|70813.1|70789.1|70774.1|685
1670500200000|2022-12-08 11:50:00|70791.6|70776.6|70775.2|70755.2|70796.5|70779.1|70766.5|70751.5|642
1670500500000|2022-12-08 11:55:00|70772.3|70757.3|70792.7|70772.7|70796.9|70779.9|70757|70742|641
1670500800000|2022-12-08 12:00:00|70792.6|70772.6|70769.4|70754.4|70805.3|70787.7|70765.9|70750.9|742
1670501100000|2022-12-08 12:05:00|70768.9|70753.9|70751|70736|70790|70773.4|70750.6|70735.6|722
1670501400000|2022-12-08 12:10:00|70750.8|70735.8|70754.4|70739.4|70755.5|70740.2|70722|70706.6|707
1670501700000|2022-12-08 12:15:00|70754|70739|70744.7|70729.7|70765.8|70749.9|70737.6|70721.4|690
1670502000000|2022-12-08 12:20:00|70744.2|70729.2|70708|70693|70749|70732.3|70702.8|70686.8|815
1670502300000|2022-12-08 12:25:00|70708.3|70693.3|70721.4|70701.4|70733.4|70718.4|70705.5|70690.5|662
1670502600000|2022-12-08 12:30:00|70721.1|70706.1|70704.1|70689.1|70750.7|70735.7|70703.4|70687.7|758
1670502900000|2022-12-08 12:35:00|70703.9|70688.9|70713.8|70698.8|70732.9|70716.3|70703.8|70686|785
1670503200000|2022-12-08 12:40:00|70714.1|70699.1|70707.5|70692.5|70717.8|70700.6|70683.2|70667.8|755
1670503500000|2022-12-08 12:45:00|70707.9|70692.9|70705.8|70690.8|70723.2|70708.2|70682.6|70667|763
1670503800000|2022-12-08 12:50:00|70708.6|70688.6|70717|70702|70725.8|70708.8|70686.4|70668.2|739
1670504100000|2022-12-08 12:55:00|70716.5|70701.5|70720.2|70705.2|70750|70735|70709.3|70694.2|778
1670504400000|2022-12-08 13:00:00|70720.7|70705.7|70729.7|70714.7|70753.3|70735.4|70719|70704|836
1670504700000|2022-12-08 13:05:00|70729.8|70714.8|70710.3|70695.3|70739.8|70724.8|70693.1|70678.1|783
1670505000000|2022-12-08 13:10:00|70714.2|70694.2|70716.6|70701.6|70723.9|70708.9|70687.5|70672.5|822
1670505300000|2022-12-08 13:15:00|70714.8|70699.8|70722.3|70707.3|70740|70725|70713.3|70698.3|724
1670505600000|2022-12-08 13:20:00|70720.2|70705.2|70701.9|70686.9|70725.2|70710.2|70689.8|70674.3|840
1670505900000|2022-12-08 13:25:00|70701.4|70686.4|70710.7|70690.7|70725.5|70705.9|70687.3|70672.3|763
1670506200000|2022-12-08 13:30:00|70710.1|70690.1|70695|70680|70745.7|70725.7|70658.6|70638.6|985
1670506500000|2022-12-08 13:35:00|70694.6|70679.6|70674.5|70659.5|70694.6|70679.6|70631.4|70616.2|923
1670506800000|2022-12-08 13:40:00|70675|70660|70749.8|70734.8|70770.9|70753.7|70664.7|70649.7|945
1670507100000|2022-12-08 13:45:00|70749.2|70734.2|70734.4|70719.4|70765.6|70750.6|70714.1|70696.5|944
1670507400000|2022-12-08 13:50:00|70734.8|70719.8|70764.6|70749.6|70765.6|70749.6|70714.8|70699.8|903
1670507700000|2022-12-08 13:55:00|70763.3|70748.3|70705.8|70690.8|70773.9|70755|70692.8|70676.9|886
1670508000000|2022-12-08 14:00:00|70704.3|70689.3|70644.1|70629.1|70708.9|70689.7|70614.9|70599.9|959
1670508300000|2022-12-08 14:05:00|70643.7|70628.7|70653.1|70638.1|70669.6|70652.5|70624|70609|855
1670508600000|2022-12-08 14:10:00|70655.1|70640.1|70698.7|70683.7|70718.8|70703.8|70654.3|70639.3|890
1670508900000|2022-12-08 14:15:00|70698.6|70683.6|70710.8|70695.8|70714.1|70696.9|70678.1|70660|923
1670509200000|2022-12-08 14:20:00|70711.1|70696.1|70674.2|70659.2|70714.2|70697.8|70661.3|70644.7|854
1670509500000|2022-12-08 14:25:00|70673.7|70658.7|70651.2|70636.2|70679.8|70664.8|70643.5|70628.5|857
1670509800000|2022-12-08 14:30:00|70650.6|70635.6|70687.1|70672.1|70703.2|70683.2|70620|70603.9|1027
1670510100000|2022-12-08 14:35:00|70687.3|70672.3|70670|70655|70728.2|70713.2|70656.6|70641.6|1031
1670510400000|2022-12-08 14:40:00|70671.2|70656.2|70676.3|70661.3|70692.1|70677.1|70636.5|70621.5|927
1670510700000|2022-12-08 14:45:00|70676.2|70661.2|70604.8|70589.8|70694|70678.8|70591.9|70571.9|950
1670511000000|2022-12-08 14:50:00|70605.5|70590.5|70593.2|70578.2|70614.9|70597.6|70571.3|70554.6|940
1670511300000|2022-12-08 14:55:00|70594.5|70574.5|70576.7|70561.7|70603.3|70587.7|70571.5|70556.5|982
1670511600000|2022-12-08 15:00:00|70576.6|70561.6|70580|70565|70601.2|70586.1|70569.6|70554.6|928
1670511900000|2022-12-08 15:05:00|70582.4|70567.4|70559.5|70544.5|70597.9|70580.7|70545.9|70526.6|856
1670512200000|2022-12-08 15:10:00|70561|70541|70587.9|70572.9|70602.8|70587.8|70552.3|70534.9|810
1670512500000|2022-12-08 15:15:00|70588|70573|70576.2|70556.2|70600.3|70583.4|70571.2|70553.2|844
1670512800000|2022-12-08 15:20:00|70575.9|70555.9|70552.4|70537.4|70576.9|70559.2|70540|70525|803
1670513100000|2022-12-08 15:25:00|70552.6|70537.6|70544|70529|70556.9|70540.5|70537.8|70520.8|825
1670513400000|2022-12-08 15:30:00|70546.6|70526.6|70527.6|70512.6|70558.2|70541.4|70518.6|70502.1|781
1670513700000|2022-12-08 15:35:00|70527.5|70512.5|70546.1|70531.1|70548.5|70531.5|70511.8|70495.7|837
1670514000000|2022-12-08 15:40:00|70546|70531|70541.6|70526.6|70579.2|70563.3|70537|70521.2|857
1670514300000|2022-12-08 15:45:00|70543.4|70528.4|70586.4|70571.4|70591.8|70575.5|70534|70516.9|883
1670514600000|2022-12-08 15:50:00|70586.3|70571.3|70542.2|70522.2|70593.6|70578.6|70534.8|70519.4|923
1670514900000|2022-12-08 15:55:00|70542.1|70522.1|70541.3|70526.3|70568.7|70550|70528.5|70512.8|954
1670515200000|2022-12-08 16:00:00|70543.5|70528.5|70556.3|70541.3|70573.1|70558.1|70529.3|70514.3|880
1670515500000|2022-12-08 16:05:00|70556|70541|70599.2|70584.2|70613.8|70598.8|70553.4|70538.4|842
1670515800000|2022-12-08 16:10:00|70599.6|70584.6|70567.1|70547.1|70599.7|70584.7|70544.8|70529.8|806
1670516100000|2022-12-08 16:15:00|70566.7|70546.7|70578.9|70563.9|70609.9|70594.9|70551|70535|851
1670516400000|2022-12-08 16:20:00|70578.2|70563.2|70538.9|70523.9|70581.5|70564|70525.9|70510|788
1670516700000|2022-12-08 16:25:00|70539|70524|70538.4|70523.4|70557.1|70542.1|70526.9|70509.2|813
1670517000000|2022-12-08 16:30:00|70538.1|70523.1|70503.6|70488.6|70538.1|70523.1|70483.4|70464.4|819
1670517300000|2022-12-08 16:35:00|70503.1|70488.1|70425.8|70410.8|70511|70493.3|70413.2|70398.2|852
1670517600000|2022-12-08 16:40:00|70425.2|70410.2|70485.6|70470.6|70498|70480.8|70421.6|70404.3|772
1670517900000|2022-12-08 16:45:00|70485.7|70470.7|70482.4|70467.4|70510.8|70495.8|70476.4|70458.8|722
1670518200000|2022-12-08 16:50:00|70482.6|70467.6|70493.6|70478.6|70505.1|70487.9|70481.4|70466.4|692
1670518500000|2022-12-08 16:55:00|70493.8|70478.8|70503.4|70488.4|70513.2|70495.9|70479.1|70461.7|684
1670518800000|2022-12-08 17:00:00|70503.5|70488.5|70516|70501|70543|70526.1|70503.5|70488.5|706
1670519100000|2022-12-08 17:05:00|70516.2|70501.2|70500.1|70480.1|70529.8|70509.8|70487.7|70471|753
1670519400000|2022-12-08 17:10:00|70497.7|70482.7|70489.1|70474.1|70499.8|70483|70474.9|70456.3|670
1670519700000|2022-12-08 17:15:00|70489|70474|70519.6|70499.6|70525.6|70509.1|70469.6|70451.7|720
1670520000000|2022-12-08 17:20:00|70519.1|70499.1|70541.6|70526.6|70549.3|70533|70517.7|70498.6|708
1670520300000|2022-12-08 17:25:00|70542.1|70527.1|70542.2|70522.2|70554.1|70539.1|70536.6|70519.1|710
1670520600000|2022-12-08 17:30:00|70542.5|70522.5|70547.4|70527.4|70557.7|70541|70528.7|70512.1|723
1670520900000|2022-12-08 17:35:00|70547.5|70527.5|70543|70528|70553.9|70535.6|70517.8|70500.8|651
1670521200000|2022-12-08 17:40:00|70542.4|70527.4|70560.6|70540.6|70571.8|70554.7|70542.4|70524.3|649
1670521500000|2022-12-08 17:45:00|70561.1|70541.1|70571.7|70551.7|70584|70567.8|70557.9|70540.2|677
1670521800000|2022-12-08 17:50:00|70571.8|70551.8|70547.4|70532.4|70574.4|70557.1|70544|70526.3|707
1670522100000|2022-12-08 17:55:00|70547.2|70532.2|70554.9|70534.9|70560.2|70544.4|70535.8|70518.4|616
1670522400000|2022-12-08 18:00:00|70555.6|70535.6|70558.8|70538.8|70559.7|70541.8|70530.1|70515.1|702
1670522700000|2022-12-08 18:05:00|70556.3|70541.3|70565.7|70550.7|70575.7|70557.2|70555.5|70538.2|674
1670523000000|2022-12-08 18:10:00|70565.9|70550.9|70572.8|70557.8|70578.1|70563.1|70537.6|70522.6|673
1670523300000|2022-12-08 18:15:00|70572.6|70557.6|70584.1|70569.1|70590.6|70573|70564.8|70548.7|575
1670523600000|2022-12-08 18:20:00|70584.2|70569.2|70585.8|70565.8|70593.4|70576.8|70580.7|70565|567
1670523900000|2022-12-08 18:25:00|70584.1|70569.1|70505|70485|70584.1|70569.1|70496.3|70479.5|704
1670524200000|2022-12-08 18:30:00|70504.7|70484.7|70498.2|70483.2|70508.7|70491.1|70476.9|70458.6|762
1670524500000|2022-12-08 18:35:00|70499.5|70479.5|70466.6|70446.6|70499.5|70482.5|70451.1|70432.5|686
1670524800000|2022-12-08 18:40:00|70466.5|70446.5|70459.3|70439.3|70477.1|70458.3|70453.9|70437.7|681
1670525100000|2022-12-08 18:45:00|70460.5|70440.5|70452.4|70432.4|70461.2|70442.4|70442.7|70424.9|625
1670525400000|2022-12-08 18:50:00|70452.6|70432.6|70483.5|70463.5|70486.8|70468.4|70434.5|70415.5|692
1670525700000|2022-12-08 18:55:00|70483|70463|70458.3|70443.3|70484.7|70468|70449.8|70432|666
1670526000000|2022-12-08 19:00:00|70458.2|70443.2|70488.2|70468.2|70489|70469|70449.1|70430.2|756
1670526300000|2022-12-08 19:05:00|70488.1|70468.1|70510.3|70490.3|70525.4|70508.5|70482.3|70464.4|868
1670526600000|2022-12-08 19:10:00|70509.5|70489.5|70525.4|70510.4|70545.1|70527.2|70509.5|70489.5|718
1670526900000|2022-12-08 19:15:00|70525.5|70510.5|70498.7|70483.7|70532.9|70515.5|70489|70470.3|641
1670527200000|2022-12-08 19:20:00|70500.9|70485.9|70490.7|70475.7|70503.2|70486.6|70478.8|70463.2|592
1670527500000|2022-12-08 19:25:00|70490.4|70475.4|70486|70471|70504.9|70486|70482.8|70465.3|595
1670527800000|2022-12-08 19:30:00|70484.9|70469.9|70471.3|70456.3|70512|70495.8|70467.3|70450.7|705
1670528100000|2022-12-08 19:35:00|70471.2|70456.2|70449.1|70429.1|70476.4|70457.5|70439.5|70422.5|607
1670528400000|2022-12-08 19:40:00|70449.2|70429.2|70469.6|70454.6|70474.9|70456.6|70446.5|70429.2|553
1670528700000|2022-12-08 19:45:00|70470|70455|70460.7|70445.7|70471.5|70456.4|70452|70434.3|580
1670529000000|2022-12-08 19:50:00|70461|70446|70447.6|70432.6|70472.1|70456.1|70444.3|70427.6|612
1670529300000|2022-12-08 19:55:00|70447.7|70432.7|70443.3|70428.3|70464.1|70449.1|70420.8|70404.4|726
1670529600000|2022-12-08 20:00:00|70446.6|70431.6|70467.3|70447.3|70480.2|70463|70446.6|70428.8|679
1670529900000|2022-12-08 20:05:00|70467|70447|70452.5|70432.5|70469.8|70453|70439.7|70423.4|671
1670530200000|2022-12-08 20:10:00|70451.9|70431.9|70448.1|70428.1|70451.9|70434.7|70435.1|70417.1|599
1670530500000|2022-12-08 20:15:00|70445.5|70430.5|70443.2|70428.2|70455.4|70438.9|70437.6|70419.8|613
1670530800000|2022-12-08 20:20:00|70444.4|70429.4|70440.3|70425.3|70463.1|70446.2|70437.7|70421.4|575
1670531100000|2022-12-08 20:25:00|70440.5|70425.5|70442.6|70427.6|70450.1|70433.7|70436.8|70420.5|412
1670531400000|2022-12-08 20:30:00|70442.5|70427.5|70467.8|70452.8|70473.7|70454.5|70440.2|70423.5|516
1670531700000|2022-12-08 20:35:00|70468|70453|70475.2|70455.2|70478.7|70460.9|70468|70451|523
1670532000000|2022-12-08 20:40:00|70475.3|70455.3|70446.3|70431.3|70482.1|70465.9|70441.6|70424|578
1670532300000|2022-12-08 20:45:00|70446.6|70431.6|70483.5|70468.5|70486.9|70471.3|70446.6|70431|512
1670532600000|2022-12-08 20:50:00|70484|70469|70479.5|70464.5|70491.6|70474.9|70469.6|70452.5|538
1670532900000|2022-12-08 20:55:00|70479.4|70464.4|70474.8|70459.8|70482.2|70464.7|70447.9|70432.9|577
1670533200000|2022-12-08 21:00:00|70478.6|70458.6|70475.7|70455.7|70478.6|70460.1|70451.6|70433.8|446
1670533500000|2022-12-08 21:05:00|70475.8|70455.8|70471.7|70451.7|70479|70460.9|70463.2|70445.6|216
1670533800000|2022-12-08 21:10:00|70471.8|70451.8|70469.7|70449.7|70474.7|70456.7|70463.4|70444.6|230
1670534100000|2022-12-08 21:15:00|70469.6|70449.6|70469.8|70454.8|70475.4|70458.3|70463.5|70446.2|269
1670534400000|2022-12-08 21:20:00|70469.9|70454.9|70469.9|70449.9|70475.1|70457.2|70459.6|70440.1|316
1670534700000|2022-12-08 21:25:00|70470|70450|70472|70452|70477.3|70459.5|70463|70443|340
1670535000000|2022-12-08 21:30:00|70471.8|70451.8|70470.3|70450.3|70473.5|70455.1|70464.8|70444.8|291
1670535300000|2022-12-08 21:35:00|70470.4|70450.4|70473.2|70458.2|70476.6|70459.6|70462.4|70442.4|267
1670535600000|2022-12-08 21:40:00|70473.8|70458.8|70472.8|70452.8|70476.4|70458.8|70469.7|70450.5|278
1670535900000|2022-12-08 21:45:00|70473.6|70453.6|70468.5|70448.5|70473.9|70455.3|70465.9|70445.9|317
1670536200000|2022-12-08 21:50:00|70468.3|70448.3|70465.4|70441.3|70477|70455.1|70462.3|70435.6|479
1670536500000|2022-12-08 21:55:00|70465.5|70442.5|70489.8|70424.8|70506.7|70462.2|70463.7|70422.1|375
1670536800000|2022-12-08 22:00:00|70501.8|70411.5|70506|70415.1|70520.2|70422.9|70500|70409.1|48
1670537100000|2022-12-08 22:05:00|70501.8|70419.6|70493.2|70434.6|70520.4|70442.9|70489.8|70405.7|61
1670537400000|2022-12-08 22:10:00|70493.1|70434.9|70491.3|70435.5|70506.5|70443.9|70481|70410.2|63
1670537700000|2022-12-08 22:15:00|70491.4|70435.6|70492.9|70436.6|70515.2|70439|70477.9|70411.5|101
1670538000000|2022-12-08 22:20:00|70492.8|70436.7|70480.7|70436.3|70504.8|70441.1|70474.7|70430|87
1670538300000|2022-12-08 22:25:00|70484.6|70435.9|70485.1|70435.9|70499.4|70440.5|70473.9|70428.8|55
1670538600000|2022-12-08 22:30:00|70474.4|70440.1|70468.5|70443.8|70507.8|70453.3|70461.9|70426.7|558
1670538900000|2022-12-08 22:35:00|70468.7|70444|70468.3|70446.3|70491.5|70449.3|70464|70422.4|273
1670539200000|2022-12-08 22:40:00|70469.7|70445.6|70463.7|70443.7|70470.1|70448|70461.4|70433.7|206
1670539500000|2022-12-08 22:45:00|70464.9|70442.6|70464.7|70439.5|70477.4|70444.1|70461|70418.8|296
1670539800000|2022-12-08 22:50:00|70473.2|70437.2|70453.5|70426.4|70477.4|70442.7|70453.5|70416.7|746
1670540100000|2022-12-08 22:55:00|70451.3|70423.5|70473.9|70441.8|70492.6|70446.6|70451.3|70417.1|591
1670540400000|2022-12-08 23:00:00|70473.6|70441.2|70452.9|70428.6|70505.3|70443.8|70450.7|70407.9|375
1670540700000|2022-12-08 23:05:00|70452|70431|70451.3|70431.1|70462.8|70433.1|70446.3|70416.5|206
1670541000000|2022-12-08 23:10:00|70450.8|70431.2|70427.1|70407.1|70451.7|70431.2|70418.9|70390.3|375
1670541300000|2022-12-08 23:15:00|70426.9|70406.9|70461.8|70441.8|70465.8|70445.8|70423.1|70403.1|641
1670541600000|2022-12-08 23:20:00|70461.3|70441.3|70464.4|70444.4|70474.6|70454.6|70456.6|70436.6|250
1670541900000|2022-12-08 23:25:00|70464.5|70444.5|70463|70443|70464.7|70444.7|70456.6|70434.9|266
1670542200000|2022-12-08 23:30:00|70462.7|70442.7|70466.3|70446.3|70477.6|70457.6|70459.3|70439.3|289
1670542500000|2022-12-08 23:35:00|70466.1|70446.1|70470.3|70450.3|70474.2|70454.2|70461.1|70441.1|265
1670542800000|2022-12-08 23:40:00|70470.2|70450.2|70463|70443|70473.8|70453.8|70462.2|70442.2|283
1670543100000|2022-12-08 23:45:00|70462.3|70442.3|70460.8|70440.8|70468.8|70448.8|70459.1|70439.1|322
1670543400000|2022-12-08 23:50:00|70460.3|70440.3|70464.4|70444.4|70472.3|70452.3|70459.4|70439.4|349
1670543700000|2022-12-08 23:55:00|70464|70444|70471.4|70451.4|70472.3|70452.3|70461.5|70441.5|253
1670544000000|2022-12-09 00:00:00|70473.1|70453.1|70456.4|70436.4|70474.1|70457.2|70449.2|70432.5|421
1670544300000|2022-12-09 00:05:00|70456.9|70436.9|70461.8|70441.8|70469.1|70449.9|70455|70435|329
1670544600000|2022-12-09 00:10:00|70461.6|70441.6|70476.7|70456.7|70477.9|70460.2|70457.2|70439.5|349
1670544900000|2022-12-09 00:15:00|70476.9|70456.9|70480.5|70460.5|70482.3|70463.3|70470.6|70452.2|330
1670545200000|2022-12-09 00:20:00|70481.2|70461.2|70471.4|70451.4|70481.5|70461.5|70464.7|70446.4|300
1670545500000|2022-12-09 00:25:00|70471.3|70451.3|70485.6|70465.6|70491.5|70473.6|70470.7|70451.3|344
1670545800000|2022-12-09 00:30:00|70485.5|70465.5|70482.6|70462.6|70490.6|70470.6|70476.3|70457.7|334
1670546100000|2022-12-09 00:35:00|70482.7|70462.7|70489.3|70469.3|70490|70470.1|70477.6|70458.6|288
1670546400000|2022-12-09 00:40:00|70488.8|70468.8|70492.5|70472.5|70497.8|70480.8|70487.4|70468.8|319
1670546700000|2022-12-09 00:45:00|70490.1|70475.1|70497|70477|70499.9|70481.2|70487.7|70470.8|262
1670547000000|2022-12-09 00:50:00|70497.1|70477.1|70474.7|70454.7|70497.9|70480|70474.7|70454.7|392
1670547300000|2022-12-09 00:55:00|70474.8|70454.8|70443.2|70423.2|70477.3|70458.7|70442.5|70422.5|468
1670547600000|2022-12-09 01:00:00|70443.3|70423.3|70423.1|70403.1|70448.7|70428.7|70422.5|70402.5|433
1670547900000|2022-12-09 01:05:00|70423|70403|70359.8|70339.8|70423|70403|70336.5|70316.5|750
1670548200000|2022-12-09 01:10:00|70358.9|70338.9|70303.5|70283.5|70366.9|70347.7|70297.5|70277.5|646
1670548500000|2022-12-09 01:15:00|70302.7|70282.7|70341.3|70321.3|70347.3|70327.3|70295.3|70275.3|674
1670548800000|2022-12-09 01:20:00|70341.8|70321.8|70304.3|70284.3|70346.3|70326.3|70298.7|70278.7|601
1670549100000|2022-12-09 01:25:00|70303.1|70283.1|70298.2|70272.6|70311.7|70291.7|70284.4|70264.4|583
1670549400000|2022-12-09 01:30:00|70295.5|70275.5|70309.2|70289.2|70316.5|70296.5|70279.5|70259.5|690
1670549700000|2022-12-09 01:35:00|70308.6|70288.6|70321.1|70301.1|70328.3|70308.3|70303.7|70283.7|552
1670550000000|2022-12-09 01:40:00|70321|70301|70329.4|70309.4|70333.7|70313.7|70309.1|70289.1|569
1670550300000|2022-12-09 01:45:00|70329.6|70309.6|70325.2|70305.2|70329.6|70309.7|70303.1|70284.9|574
1670550600000|2022-12-09 01:50:00|70324.2|70304.2|70339|70319|70360|70340|70318.1|70299|525
1670550900000|2022-12-09 01:55:00|70339.3|70319.3|70321.4|70301.4|70341.9|70322.6|70319.2|70299.2|508
1670551200000|2022-12-09 02:00:00|70320.6|70300.6|70352.7|70332.7|70357.7|70339.6|70311.5|70291.5|571
1670551500000|2022-12-09 02:05:00|70352.2|70332.2|70363.3|70343.3|70366.5|70346.5|70333.8|70317|500
1670551800000|2022-12-09 02:10:00|70363.5|70343.5|70389|70369|70398.1|70378.1|70358.3|70338.3|631
1670552100000|2022-12-09 02:15:00|70386.7|70371.7|70388.3|70368.3|70395.4|70377.3|70378.6|70361.5|472
1670552400000|2022-12-09 02:20:00|70388.1|70368.1|70386.7|70371.7|70401.1|70383.9|70383.6|70366.3|477
1670552700000|2022-12-09 02:25:00|70387|70372|70393.8|70373.8|70398.1|70380.8|70373.8|70357.7|469
1670553000000|2022-12-09 02:30:00|70394.8|70374.8|70383|70363|70406.1|70389|70381.2|70361.2|471
1670553300000|2022-12-09 02:35:00|70383.1|70363.1|70380.6|70360.6|70384.5|70364.5|70356.1|70336.1|491
1670553600000|2022-12-09 02:40:00|70380.7|70360.7|70381.4|70361.4|70396|70376|70380.7|70360.7|557
1670553900000|2022-12-09 02:45:00|70381.1|70361.1|70383.9|70363.9|70391.1|70373.4|70369.3|70349.3|456
1670554200000|2022-12-09 02:50:00|70383.6|70363.6|70366.7|70346.7|70385.3|70368.3|70365.4|70346.7|491
1670554500000|2022-12-09 02:55:00|70367.8|70347.8|70352.9|70332.9|70376.4|70357|70350.8|70332|528
1670554800000|2022-12-09 03:00:00|70353.6|70333.6|70334.4|70314.4|70357.4|70339.6|70305.8|70285.8|616
1670555100000|2022-12-09 03:05:00|70334.6|70314.6|70304.6|70284.6|70334.9|70314.9|70302.1|70284.5|565
1670555400000|2022-12-09 03:10:00|70304.5|70284.5|70310|70295|70325.4|70305.4|70296|70277.7|543
1670555700000|2022-12-09 03:15:00|70312.9|70292.9|70318.5|70298.5|70326.7|70309.5|70298.5|70280.7|500
1670556000000|2022-12-09 03:20:00|70318|70298|70306.8|70286.8|70318.3|70300.8|70296|70278.7|480
1670556300000|2022-12-09 03:25:00|70305.8|70285.8|70303.3|70288.3|70317.7|70300.8|70300.2|70282.8|379
1670556600000|2022-12-09 03:30:00|70303.2|70288.2|70315.3|70295.3|70325|70309.3|70294.7|70277.4|463
1670556900000|2022-12-09 03:35:00|70315.4|70295.4|70334.6|70314.6|70335.2|70317.4|70313.1|70295.1|358
1670557200000|2022-12-09 03:40:00|70334.4|70314.4|70308.6|70288.6|70338.1|70318.1|70304.5|70285.4|344
1670557500000|2022-12-09 03:45:00|70308.5|70288.5|70322.7|70302.7|70328.5|70308.5|70286.9|70267.9|455
1670557800000|2022-12-09 03:50:00|70322.6|70302.6|70309.6|70294.6|70326.9|70306.9|70305.9|70288|448
1670558100000|2022-12-09 03:55:00|70309.7|70294.7|70307.9|70287.9|70322.6|70302|70299|70281.9|403
1670558400000|2022-12-09 04:00:00|70308.2|70288.2|70316.3|70296.3|70319.9|70299.9|70296.8|70276.8|348
1670558700000|2022-12-09 04:05:00|70316.5|70296.5|70308.6|70288.6|70321.4|70303.2|70292.3|70274.7|375
1670559000000|2022-12-09 04:10:00|70308.3|70288.3|70314.4|70294.4|70316.4|70296.4|70293.6|70274.9|393
1670559300000|2022-12-09 04:15:00|70314.2|70294.2|70320.4|70300.4|70329.1|70309.1|70312.7|70294.2|470
1670559600000|2022-12-09 04:20:00|70320.6|70300.6|70300.5|70280.5|70325.1|70307.1|70298.7|70278.7|423
1670559900000|2022-12-09 04:25:00|70300.3|70280.3|70302.8|70282.8|70310.6|70291.8|70295.5|70277.7|363
1670560200000|2022-12-09 04:30:00|70303.6|70283.6|70309.9|70289.9|70310.8|70293.2|70295.9|70277.9|301
1670560500000|2022-12-09 04:35:00|70310.1|70290.1|70317.8|70297.8|70319.9|70301.7|70293.3|70275.2|274
1670560800000|2022-12-09 04:40:00|70317.7|70297.7|70323.8|70308.8|70328.8|70311.4|70313.1|70296.1|385
1670561100000|2022-12-09 04:45:00|70323.7|70308.7|70311.9|70296.9|70329.3|70311.2|70311.7|70293.8|288
1670561400000|2022-12-09 04:50:00|70312|70297|70334.5|70314.5|70334.5|70317.3|70312|70296.2|283
1670561700000|2022-12-09 04:55:00|70331.2|70316.2|70335.2|70320.2|70339.9|70321.6|70326.7|70309.5|301
1670562000000|2022-12-09 05:00:00|70335.4|70320.4|70348.1|70328.1|70348.1|70328.1|70325.9|70306.1|390
1670562300000|2022-12-09 05:05:00|70348|70328|70325.4|70305.4|70348|70328.6|70314.1|70298|334
1670562600000|2022-12-09 05:10:00|70325.8|70305.8|70312.2|70297.2|70332|70312|70308.4|70291.2|389
1670562900000|2022-12-09 05:15:00|70312.7|70292.2|70301.6|70281.6|70324.1|70306.9|70294.5|70276.5|458
1670563200000|2022-12-09 05:20:00|70301.8|70281.8|70293.8|70273.8|70302.4|70282.4|70268.7|70248.7|470
1670563500000|2022-12-09 05:25:00|70289.1|70269.1|70310.1|70295.1|70314.3|70297.5|70282.4|70265.8|529
1670563800000|2022-12-09 05:30:00|70310|70295|70312.4|70292.4|70313.2|70297.1|70297.6|70280.1|376
1670564100000|2022-12-09 05:35:00|70312.5|70292.5|70321|70301|70322.4|70302.4|70294.8|70276.8|349
1670564400000|2022-12-09 05:40:00|70320.9|70300.9|70317|70297|70325|70305|70293.4|70273.4|380
1670564700000|2022-12-09 05:45:00|70316.9|70296.9|70328.7|70313.7|70330.3|70313.7|70306|70287.7|368
1670565000000|2022-12-09 05:50:00|70328.6|70313.6|70328.6|70313.6|70344.8|70327|70325.3|70308.5|404
1670565300000|2022-12-09 05:55:00|70328.8|70313.8|70332|70312|70337.1|70317.9|70310.4|70292.8|419
1670565600000|2022-12-09 06:00:00|70331.5|70311.5|70329.9|70309.9|70350.5|70333|70322.5|70304.6|566
1670565900000|2022-12-09 06:05:00|70328.9|70308.9|70338.5|70318.5|70346.4|70326.8|70320.1|70300.1|467
1670566200000|2022-12-09 06:10:00|70338.6|70318.6|70357.4|70337.4|70357.7|70339.9|70329.1|70311.7|454
1670566500000|2022-12-09 06:15:00|70357.3|70337.3|70355.9|70335.9|70365.4|70349.3|70347.2|70329.6|482
1670566800000|2022-12-09 06:20:00|70351.1|70331.1|70342.9|70322.9|70354.6|70335.3|70330.5|70312.6|525
1670567100000|2022-12-09 06:25:00|70343.4|70323.4|70364.4|70344.4|70364.7|70346.2|70339.4|70321.5|513
1670567400000|2022-12-09 06:30:00|70364|70344|70341|70321|70372.4|70354.9|70336.9|70319.8|602
1670567700000|2022-12-09 06:35:00|70341.1|70321.1|70336.9|70316.9|70365|70345|70330.8|70312.5|574
1670568000000|2022-12-09 06:40:00|70334.1|70314.1|70352.8|70332.8|70360|70340.2|70331.8|70311.8|550
1670568300000|2022-12-09 06:45:00|70352.7|70332.7|70364.3|70344.3|70368.4|70350.1|70345.8|70325.8|446
1670568600000|2022-12-09 06:50:00|70363.8|70343.8|70364.2|70349.2|70372.1|70355.3|70360|70341.7|455
1670568900000|2022-12-09 06:55:00|70363.7|70348.7|70339.4|70319.4|70363.9|70348.7|70331.4|70313.5|506
1670569200000|2022-12-09 07:00:00|70339.5|70319.5|70303.3|70283.3|70339.5|70319.5|70302|70282|687
1670569500000|2022-12-09 07:05:00|70300.6|70280.6|70277.9|70257.9|70305.4|70285.4|70254.8|70238.2|644
1670569800000|2022-12-09 07:10:00|70278|70258|70322.6|70307.6|70323.5|70307.8|70275.4|70258|670
1670570100000|2022-12-09 07:15:00|70321.7|70306.7|70343.5|70328.5|70352.3|70337.2|70321.6|70306.6|581
1670570400000|2022-12-09 07:20:00|70343.8|70328.8|70376.9|70361.9|70378.2|70363.2|70341.6|70325|509
1670570700000|2022-12-09 07:25:00|70381.5|70361.5|70357|70342|70384.3|70367.4|70339.2|70322.4|730
1670571000000|2022-12-09 07:30:00|70354.9|70339.9|70332.5|70317.5|70366|70350.5|70329.9|70311.6|734
1670571300000|2022-12-09 07:35:00|70332.4|70317.4|70391.2|70376.2|70392.9|70377.9|70329.2|70312.8|756
1670571600000|2022-12-09 07:40:00|70391.6|70376.6|70351.2|70336.2|70396.4|70381.4|70351|70336|709
1670571900000|2022-12-09 07:45:00|70351.6|70336.6|70348.9|70333.9|70357.4|70340.6|70332|70316.6|689
1670572200000|2022-12-09 07:50:00|70349.1|70334.1|70384.8|70369.8|70390.5|70373.3|70347.2|70330.4|703
1670572500000|2022-12-09 07:55:00|70384.7|70369.7|70393.5|70373.5|70394|70376.5|70359.1|70342.9|768
1670572800000|2022-12-09 08:00:00|70393|70373|70396.8|70381.8|70403.6|70388.6|70374.3|70356.4|809
1670573100000|2022-12-09 08:05:00|70400.2|70380.2|70400.2|70385.2|70420|70405|70379.7|70362.8|751
1670573400000|2022-12-09 08:10:00|70403.6|70383.6|70396.3|70381.3|70413.1|70395.7|70387.8|70370.4|703
1670573700000|2022-12-09 08:15:00|70394.9|70379.9|70355.4|70340.4|70397.4|70380.1|70331|70316|741
1670574000000|2022-12-09 08:20:00|70355.3|70340.3|70376.8|70361.8|70385|70366.4|70346.7|70329.6|808
1670574300000|2022-12-09 08:25:00|70376|70361|70395.6|70380.6|70410.7|70394.3|70368.4|70352.1|780
1670574600000|2022-12-09 08:30:00|70395.8|70380.8|70375.5|70360.5|70418.3|70402.2|70372.2|70354.7|785
1670574900000|2022-12-09 08:35:00|70374.3|70359.3|70389.5|70374.5|70394.2|70379.2|70366.6|70351.6|719
1670575200000|2022-12-09 08:40:00|70387.8|70372.8|70367.5|70352.5|70393.1|70377.9|70365.4|70346.2|699
1670575500000|2022-12-09 08:45:00|70367.4|70352.4|70408|70393|70408.9|70393.9|70367|70351|688
1670575800000|2022-12-09 08:50:00|70407.1|70392.1|70422|70407|70425|70409.2|70402.1|70387.1|690
1670576100000|2022-12-09 08:55:00|70422.1|70407.1|70436.7|70421.7|70440.7|70422.4|70413.9|70398.9|685
1670576400000|2022-12-09 09:00:00|70436.8|70421.8|70429.4|70409.4|70469.5|70451.6|70421.8|70406.8|803
1670576700000|2022-12-09 09:05:00|70429.3|70409.3|70426.7|70406.7|70439.8|70422.4|70415.4|70398.6|690
1670577000000|2022-12-09 09:10:00|70426.6|70406.6|70440.8|70420.8|70463.2|70445.3|70415.7|70400.7|786
1670577300000|2022-12-09 09:15:00|70439.8|70419.8|70415.4|70400.4|70440.9|70424|70398.8|70383.8|718
1670577600000|2022-12-09 09:20:00|70414.9|70399.9|70450.7|70435.7|70455.9|70440.9|70414.9|70399.9|771
1670577900000|2022-12-09 09:25:00|70451|70436|70508.6|70493.6|70518.1|70501.4|70451|70436|802
1670578200000|2022-12-09 09:30:00|70509|70494|70525.6|70510.6|70527.8|70510.6|70500.9|70485.9|753
1670578500000|2022-12-09 09:35:00|70525.3|70510.3|70509.9|70494.9|70529.4|70514.4|70501.1|70486.1|650
1670578800000|2022-12-09 09:40:00|70509.7|70494.7|70485.9|70470.9|70515|70497.5|70484.2|70467.8|703
1670579100000|2022-12-09 09:45:00|70485.4|70470.4|70473|70458|70499.4|70482.9|70465.3|70449.6|688
1670579400000|2022-12-09 09:50:00|70472.9|70457.9|70460.7|70445.7|70481.2|70465.4|70457.1|70441.7|614
1670579700000|2022-12-09 09:55:00|70461.4|70446.4|70460.9|70445.9|70475.9|70458.1|70431.1|70414.8|688
1670580000000|2022-12-09 10:00:00|70460.7|70445.7|70449.2|70429.2|70478.2|70460.2|70444|70426.2|716
1670580300000|2022-12-09 10:05:00|70447|70432|70430.7|70410.7|70451.4|70434.6|70400.1|70383.9|702
1670580600000|2022-12-09 10:10:00|70430.1|70410.1|70434.5|70414.5|70437.2|70420.7|70386.3|70367.9|628
1670580900000|2022-12-09 10:15:00|70434.2|70414.2|70433.4|70418.4|70444.4|70429.4|70415.8|70398.8|632
1670581200000|2022-12-09 10:20:00|70433.5|70418.5|70458|70443|70465.7|70447.8|70431.4|70414.9|614
1670581500000|2022-12-09 10:25:00|70458.4|70443.4|70473.4|70458.4|70497.2|70480.4|70452.7|70435.3|667
1670581800000|2022-12-09 10:30:00|70475|70455|70466.7|70451.7|70479.2|70463.2|70460.1|70443.5|578
1670582100000|2022-12-09 10:35:00|70466.2|70451.2|70464|70449|70476.3|70461|70452.4|70437.4|651
1670582400000|2022-12-09 10:40:00|70463.6|70448.6|70463.4|70448.4|70468|70451.5|70443.7|70428.1|569
1670582700000|2022-12-09 10:45:00|70463.1|70448.1|70474|70459|70475.6|70460.6|70444.2|70429.2|563
1670583000000|2022-12-09 10:50:00|70474.1|70459.1|70474.7|70459.7|70489.4|70473|70468.8|70451.5|531
1670583300000|2022-12-09 10:55:00|70474.6|70459.6|70452.8|70432.8|70491.4|70473.9|70449|70429.1|670
1670583600000|2022-12-09 11:00:00|70453.4|70433.4|70430.3|70415.3|70453.4|70436.7|70410.6|70395.6|819
1670583900000|2022-12-09 11:05:00|70429.6|70414.6|70460.2|70445.2|70469|70452.3|70416.7|70401.7|634
1670584200000|2022-12-09 11:10:00|70460.4|70445.4|70488.2|70468.2|70503.9|70486.7|70453.9|70436.8|716
1670584500000|2022-12-09 11:15:00|70488|70468|70493.1|70478.1|70499.6|70483.8|70475.8|70460.8|609
1670584800000|2022-12-09 11:20:00|70493.2|70478.2|70497.6|70482.6|70503.5|70486.3|70478|70461.2|651
1670585100000|2022-12-09 11:25:00|70496.7|70481.7|70449.7|70434.7|70499.6|70482.6|70435.9|70417.7|740
1670585400000|2022-12-09 11:30:00|70449.6|70434.6|70449.9|70429.9|70479.4|70463.3|70444.9|70429.4|775
1670585700000|2022-12-09 11:35:00|70448.1|70433.1|70444.5|70429.5|70457.5|70439.4|70436.7|70420.3|606
1670586000000|2022-12-09 11:40:00|70444|70429|70453.7|70438.7|70454.7|70439.7|70436.3|70418.5|566
1670586300000|2022-12-09 11:45:00|70453.2|70438.2|70444|70429|70456.4|70441.4|70431.9|70414.7|669
1670586600000|2022-12-09 11:50:00|70444.3|70429.3|70446.6|70431.6|70452|70437|70430.4|70415.4|693
1670586900000|2022-12-09 11:55:00|70446.8|70431.8|70482.4|70467.4|70486.2|70471.2|70445.7|70430.7|723
1670587200000|2022-12-09 12:00:00|70482.7|70467.7|70454.2|70439.2|70482.7|70467.7|70444.5|70427.9|742
1670587500000|2022-12-09 12:05:00|70454.1|70439.1|70474.2|70459.2|70477.2|70461.2|70452.1|70437.1|708
1670587800000|2022-12-09 12:10:00|70474.6|70459.6|70453.2|70438.2|70482.2|70467.2|70449.9|70434.9|728
1670588100000|2022-12-09 12:15:00|70452.9|70437.9|70453.1|70438.1|70457.3|70441.9|70440.6|70425.6|655
1670588400000|2022-12-09 12:20:00|70455.5|70440.5|70478.6|70458.6|70478.7|70463.7|70447.1|70429.7|696
1670588700000|2022-12-09 12:25:00|70479|70459|70416.7|70401.7|70479|70461.1|70399.6|70384.6|688
1670589000000|2022-12-09 12:30:00|70416.6|70401.6|70430.7|70415.7|70441.3|70424.5|70397.6|70382.4|791
1670589300000|2022-12-09 12:35:00|70433|70418|70431.3|70416.3|70455.4|70440.1|70428.5|70410.9|723
1670589600000|2022-12-09 12:40:00|70431.2|70416.2|70458.4|70443.4|70466.1|70449.9|70431.2|70416.2|649
1670589900000|2022-12-09 12:45:00|70458.3|70443.3|70484.7|70469.7|70485.5|70470.5|70449.2|70433.2|657
1670590200000|2022-12-09 12:50:00|70485|70470|70498.9|70483.9|70505.4|70490.4|70470.6|70455.6|717
1670590500000|2022-12-09 12:55:00|70499|70484|70468.5|70453.5|70500.1|70485.1|70450.4|70435.4|788
1670590800000|2022-12-09 13:00:00|70468.4|70453.4|70459.4|70444.4|70493|70478|70456.9|70441.3|834
1670591100000|2022-12-09 13:05:00|70459.2|70444.2|70459.4|70444.4|70471.7|70456.7|70442.7|70425.2|674
1670591400000|2022-12-09 13:10:00|70459.5|70444.5|70448.2|70433.2|70468.7|70451.4|70440.6|70424.3|712
1670591700000|2022-12-09 13:15:00|70448.7|70433.7|70460.7|70445.7|70472.6|70457.6|70431|70413.3|790
1670592000000|2022-12-09 13:20:00|70462.4|70442.4|70410.5|70395.5|70469.5|70453.7|70401.7|70384.1|807
1670592300000|2022-12-09 13:25:00|70410.4|70395.4|70453.3|70418|70459.6|70438.2|70410.4|70393.4|854
1670592600000|2022-12-09 13:30:00|70455.4|70418.3|70586|70566|70840.9|70790.8|70402.1|70378.9|1154
1670592900000|2022-12-09 13:35:00|70585.4|70565.4|70536.7|70516.7|70647.1|70627.1|70531|70511|1131
1670593200000|2022-12-09 13:40:00|70535.1|70515.1|70554|70539|70566.1|70546.1|70470.9|70455.9|1083
1670593500000|2022-12-09 13:45:00|70552.5|70537.5|70494.4|70479.4|70579.8|70559.8|70420.9|70404.5|1089
1670593800000|2022-12-09 13:50:00|70493.1|70478.1|70566.6|70551.6|70581|70566|70462|70447|1075
1670594100000|2022-12-09 13:55:00|70566.7|70551.7|70583|70568|70623.9|70603.9|70545|70530|1027
1670594400000|2022-12-09 14:00:00|70579.3|70564.3|70525.3|70510.3|70582.8|70567.8|70525.2|70509.7|947
1670594700000|2022-12-09 14:05:00|70524.3|70509.3|70569|70554|70570.2|70554|70505.7|70490|956
1670595000000|2022-12-09 14:10:00|70569.2|70554.2|70645.6|70630.6|70675.3|70658.8|70562.2|70546|976
1670595300000|2022-12-09 14:15:00|70645.8|70630.8|70592.6|70577.6|70647.5|70630.8|70572.7|70556|883
1670595600000|2022-12-09 14:20:00|70592.2|70577.2|70627.4|70607.4|70636.3|70620.5|70580.6|70565.6|915
1670595900000|2022-12-09 14:25:00|70623|70608|70593.4|70578.4|70640.5|70625.5|70588.8|70573.8|919
1670596200000|2022-12-09 14:30:00|70591.9|70576.9|70621.6|70606.6|70647.7|70632.7|70585.1|70568.6|1080
1670596500000|2022-12-09 14:35:00|70623.8|70603.8|70579.8|70564.8|70623.8|70606.3|70561.3|70546.3|953
1670596800000|2022-12-09 14:40:00|70582.5|70562.5|70580.2|70565.2|70629.7|70614.2|70574.7|70558.8|977
1670597100000|2022-12-09 14:45:00|70581.5|70566.5|70583.7|70568.7|70606.9|70589.1|70572.1|70555.9|911
1670597400000|2022-12-09 14:50:00|70583.1|70568.1|70620.6|70600.6|70620.6|70604.3|70580.8|70563.9|973
1670597700000|2022-12-09 14:55:00|70619|70604|70606|70586|70637|70622|70591.8|70572.6|946
1670598000000|2022-12-09 15:00:00|70611.1|70589.8|70605.1|70585.1|70620.5|70600.5|70456.4|70413.5|1124
1670598300000|2022-12-09 15:05:00|70604.8|70584.8|70654|70639|70668.4|70653.4|70579|70564|1071
1670598600000|2022-12-09 15:10:00|70653.9|70638.9|70638.9|70623.9|70669.9|70653.1|70607.7|70592.6|1063
1670598900000|2022-12-09 15:15:00|70637.6|70622.6|70660.1|70645.1|70690.4|70675.4|70621.5|70603.7|974
1670599200000|2022-12-09 15:20:00|70659.9|70644.9|70684.8|70664.8|70712.1|70696.1|70659.4|70643.5|993
1670599500000|2022-12-09 15:25:00|70685.2|70665.2|70683.8|70668.8|70692.6|70677.6|70657.5|70642.5|937
1670599800000|2022-12-09 15:30:00|70684|70669|70650.7|70630.7|70688.4|70673.4|70638.2|70620.6|944
1670600100000|2022-12-09 15:35:00|70650.9|70630.9|70569.3|70554.3|70661.8|70643.9|70563.1|70548.1|934
1670600400000|2022-12-09 15:40:00|70572.2|70552.2|70584.2|70569.2|70598.9|70583.9|70558.2|70543.2|921
1670600700000|2022-12-09 15:45:00|70585.3|70570.3|70594.3|70579.3|70613|70598|70563.9|70548.9|940
1670601000000|2022-12-09 15:50:00|70595.7|70580.7|70589.3|70574.3|70611.4|70595.6|70561.3|70543.7|958
1670601300000|2022-12-09 15:55:00|70591.7|70571.7|70568.4|70553.4|70596.2|70581.2|70555.2|70540.2|919
1670601600000|2022-12-09 16:00:00|70568.6|70553.6|70567.6|70552.6|70591|70576|70561.7|70545.5|870
1670601900000|2022-12-09 16:05:00|70567.7|70552.7|70601.5|70586.5|70606.1|70588.5|70562.4|70547.4|844
1670602200000|2022-12-09 16:10:00|70601.3|70586.3|70589.9|70574.9|70606.1|70590|70586.5|70569.6|774
1670602500000|2022-12-09 16:15:00|70589.8|70574.8|70590.5|70575.5|70593.4|70575.7|70560.6|70545.5|746
1670602800000|2022-12-09 16:20:00|70590.4|70575.4|70579.8|70564.8|70599.7|70582.5|70574.7|70559.7|798
1670603100000|2022-12-09 16:25:00|70579.9|70564.9|70552.2|70532.2|70598.7|70580.6|70552.2|70532.2|739
1670603400000|2022-12-09 16:30:00|70552.4|70532.4|70523.1|70508.1|70555.7|70537.5|70492.3|70476.3|834
1670603700000|2022-12-09 16:35:00|70523.3|70508.3|70557|70542|70577.4|70562.4|70506.8|70491.8|830
1670604000000|2022-12-09 16:40:00|70557.1|70542.1|70503.1|70488.1|70568.2|70553.2|70502.7|70486.4|818
1670604300000|2022-12-09 16:45:00|70503.4|70488.4|70510.9|70490.9|70524|70509|70480.3|70465.3|877
1670604600000|2022-12-09 16:50:00|70507.9|70492.9|70497.3|70482.3|70509.7|70492.9|70482.3|70467.3|793
1670604900000|2022-12-09 16:55:00|70497.5|70482.5|70509.8|70494.8|70512.7|70496.8|70478.7|70462.5|761
1670605200000|2022-12-09 17:00:00|70509.4|70494.4|70531.4|70516.4|70543.5|70528.5|70502.4|70485.2|684
1670605500000|2022-12-09 17:05:00|70531.3|70516.3|70537|70522|70543.1|70528.1|70513.9|70496.3|586
1670605800000|2022-12-09 17:10:00|70536.9|70521.9|70529.4|70514.4|70538|70523|70502.9|70487.9|681
1670606100000|2022-12-09 17:15:00|70530|70515|70571|70556|70580.6|70565|70529.6|70513.8|672
1670606400000|2022-12-09 17:20:00|70570|70555|70599.3|70584.3|70608.8|70593.8|70569.8|70554.8|700
1670606700000|2022-12-09 17:25:00|70599.4|70584.4|70619.9|70604.9|70626.9|70609.8|70589.5|70574.5|739
1670607000000|2022-12-09 17:30:00|70619.8|70604.8|70597.8|70582.8|70621.9|70604.8|70580.1|70562.2|707
1670607300000|2022-12-09 17:35:00|70598.3|70583.3|70595.2|70580.2|70606.7|70590.9|70589|70571.8|624
1670607600000|2022-12-09 17:40:00|70595.7|70580.7|70596|70581|70599.6|70583.9|70582|70566.6|585
1670607900000|2022-12-09 17:45:00|70597.2|70582.2|70579.7|70564.7|70601.2|70584.2|70578.3|70563.3|576
1670608200000|2022-12-09 17:50:00|70582.9|70567.9|70540.7|70525.7|70582.9|70567.9|70534|70519|615
1670608500000|2022-12-09 17:55:00|70538.1|70523.1|70531.9|70516.9|70558.1|70541.1|70530|70514.6|563
1670608800000|2022-12-09 18:00:00|70531.7|70516.7|70539.3|70524.3|70569.9|70553.8|70530|70515|617
1670609100000|2022-12-09 18:05:00|70539.5|70524.5|70552.3|70537.3|70558.7|70543.4|70537.6|70522.6|524
1670609400000|2022-12-09 18:10:00|70553|70538|70538.5|70523.5|70571.1|70556.1|70536.6|70521.6|515
1670609700000|2022-12-09 18:15:00|70539.2|70524.2|70528.3|70513.3|70552.4|70535.6|70512.8|70495.1|622
1670610000000|2022-12-09 18:20:00|70528.5|70513.5|70533.3|70518.3|70539.2|70524.2|70516.9|70501.9|652
1670610300000|2022-12-09 18:25:00|70533.1|70518.1|70505.4|70490.4|70536.6|70521.6|70500.6|70485.6|644
1670610600000|2022-12-09 18:30:00|70505.3|70490.3|70498.4|70483.4|70515.9|70498.4|70482.1|70465.4|525
1670610900000|2022-12-09 18:35:00|70498.5|70483.5|70487.5|70472.5|70502.1|70487.1|70476.2|70461.2|549
1670611200000|2022-12-09 18:40:00|70487.2|70472.2|70461.8|70446.8|70487.2|70472.2|70461.8|70446.8|584
1670611500000|2022-12-09 18:45:00|70461.9|70446.9|70501.6|70486.6|70504.2|70487.5|70461.8|70444.2|614
1670611800000|2022-12-09 18:50:00|70501.9|70486.9|70510.5|70495.5|70516.5|70501.1|70481|70466|574
1670612100000|2022-12-09 18:55:00|70511.2|70496.2|70505.2|70490.2|70520.8|70505.8|70503.5|70487.3|619
1670612400000|2022-12-09 19:00:00|70505.1|70490.1|70512.3|70497.3|70523.2|70507|70500.2|70484.8|588
1670612700000|2022-12-09 19:05:00|70512.5|70497.5|70521.6|70506.6|70528.5|70508.8|70499|70482.6|704
1670613000000|2022-12-09 19:10:00|70521.9|70506.9|70510.8|70490.8|70539|70521.6|70508.1|70490.5|660
1670613300000|2022-12-09 19:15:00|70507.8|70492.8|70510.1|70495.1|70517.6|70499.8|70485.4|70470.1|657
1670613600000|2022-12-09 19:20:00|70512.7|70492.7|70524|70509|70537.5|70521|70506.4|70490.9|606
1670613900000|2022-12-09 19:25:00|70524.1|70509.1|70514.1|70499.1|70532|70514.3|70512.9|70497.9|560
1670614200000|2022-12-09 19:30:00|70514.2|70499.2|70521|70506|70532.5|70516.9|70511.2|70496.2|672
1670614500000|2022-12-09 19:35:00|70521.4|70506.4|70521.4|70501.4|70529.2|70512.5|70513.4|70497.6|496
1670614800000|2022-12-09 19:40:00|70521.8|70501.8|70530.5|70515.5|70536.3|70518.7|70518.8|70501.7|513
1670615100000|2022-12-09 19:45:00|70529.2|70514.2|70517.4|70502.4|70533.2|70515.8|70511.6|70495.9|550
1670615400000|2022-12-09 19:50:00|70517.5|70502.5|70533.3|70518.3|70542.7|70525|70517.4|70502.4|567
1670615700000|2022-12-09 19:55:00|70533.4|70518.4|70524.3|70504.3|70546.6|70529.5|70520|70504.3|694
1670616000000|2022-12-09 20:00:00|70524.9|70504.9|70526.2|70511.2|70543.2|70525.7|70522.9|70504.3|644
1670616300000|2022-12-09 20:05:00|70526.3|70511.3|70531.5|70516.5|70544.6|70527.3|70515.4|70497.3|598
1670616600000|2022-12-09 20:10:00|70532.3|70517.3|70538|70523|70545.7|70527.4|70528.8|70511.3|584
1670616900000|2022-12-09 20:15:00|70538.2|70523.2|70552.3|70537.3|70555.9|70537.6|70531.9|70516.9|523
1670617200000|2022-12-09 20:20:00|70552.5|70537.5|70544.8|70529.8|70556.5|70538.4|70531.9|70515|539
1670617500000|2022-12-09 20:25:00|70547.7|70532.7|70582.4|70562.4|70583.1|70565.5|70547.2|70531|558
1670617800000|2022-12-09 20:30:00|70582.3|70562.3|70592.4|70577.4|70596.7|70580.6|70576.5|70558.5|537
1670618100000|2022-12-09 20:35:00|70591.6|70576.6|70594.2|70579.2|70603.4|70586.4|70585.4|70570.4|468
1670618400000|2022-12-09 20:40:00|70592.8|70577.8|70601.1|70581.1|70602|70587|70586.9|70571.3|537
1670618700000|2022-12-09 20:45:00|70598.3|70583.3|70600|70585|70606.8|70591.8|70589.3|70574.3|526
1670619000000|2022-12-09 20:50:00|70601.8|70586.8|70601.7|70586.7|70626.1|70610|70600.7|70585.7|620
1670619300000|2022-12-09 20:55:00|70601.8|70586.8|70635.8|70620.8|70637.1|70621.1|70598.7|70583.3|646
1670619600000|2022-12-09 21:00:00|70636.9|70621.9|70643.2|70623.2|70655.9|70638.4|70636.9|70617.6|483
1670619900000|2022-12-09 21:05:00|70642.2|70622.2|70644.5|70624.5|70649|70629|70636.8|70616.8|240
1670620200000|2022-12-09 21:10:00|70644.6|70624.6|70643.3|70623.3|70648.2|70628.5|70640.3|70620.3|365
1670620500000|2022-12-09 21:15:00|70643.1|70623.1|70644.6|70624.6|70648.7|70629.3|70637.3|70618.8|323
1670620800000|2022-12-09 21:20:00|70645.9|70625.9|70645.4|70625.4|70649.5|70631.3|70640.4|70622.1|343
1670621100000|2022-12-09 21:25:00|70639.3|70624.3|70628.7|70613.7|70645.5|70628|70620.1|70601.7|415
1670621400000|2022-12-09 21:30:00|70629.4|70614.4|70622.9|70602.9|70639.5|70619.5|70618|70598|360
1670621700000|2022-12-09 21:35:00|70623.9|70603.9|70621.8|70601.8|70626.5|70606.5|70616.1|70596.1|336
1670622000000|2022-12-09 21:40:00|70628.3|70608.3|70634|70614|70635.2|70615.2|70616.2|70596.2|496
1670622300000|2022-12-09 21:45:00|70634.5|70614.5|70633.9|70613.9|70638.7|70618.7|70626.5|70606.5|473
1670622600000|2022-12-09 21:50:00|70634.9|70614.9|70615.7|70595.7|70637.3|70617.3|70607.6|70587.6|555
1670622900000|2022-12-09 21:55:00|70615.4|70595.4|70616.4|70596.4|70644.8|70607.8|70599.6|70557.3|641
1670792400000|2022-12-11 21:00:00|70682|70582.9|70639.7|70609.7|70682|70609.7|70639.7|70582.9|2
1670792700000|2022-12-11 21:05:00|70682|70582.9|70639.7|70609.7|70682|70609.7|70639.7|70582.9|2
1670793000000|2022-12-11 21:10:00|70682|70580.2|70636.7|70606.7|70682|70609.7|70636.7|70580.2|4
1670793300000|2022-12-11 21:15:00|70682|70580.2|70653.6|70579.9|70682|70599.8|70623.3|70559.7|12
1670793600000|2022-12-11 21:20:00|70657.5|70559.7|70668.2|70580.1|70672.7|70599.8|70623.3|70558.8|12
1670793900000|2022-12-11 21:25:00|70646.9|70561.1|70626.6|70596.6|70646.9|70596.7|70618.1|70561.1|6
1670794200000|2022-12-11 21:30:00|70626.5|70596.5|70643.8|70529.8|70643.8|70596.5|70608.1|70529.8|7
1670794500000|2022-12-11 21:35:00|70624.8|70528|70577.3|70547.3|70624.8|70552.4|70577.3|70510.3|17
1670794800000|2022-12-11 21:40:00|70607.3|70526.5|70651.2|70570|70675.8|70594.8|70576.6|70509.9|51
1670795100000|2022-12-11 21:45:00|70624.8|70571.2|70659.2|70562.5|70678.8|70616.2|70624.8|70548.7|46
1670795400000|2022-12-11 21:50:00|70647.6|70562.7|70643.2|70613.2|70651.4|70621.4|70639.2|70562.7|17
1670795700000|2022-12-11 21:55:00|70645.5|70615.5|70649.9|70619.9|70678.1|70619.9|70645.5|70596.8|5
1670796000000|2022-12-11 22:00:00|70670|70588.2|70632.7|70602.7|70689.1|70612.7|70632.7|70579.2|17
1670796300000|2022-12-11 22:05:00|70632.3|70602.3|70630.4|70600.4|70651.6|70605.6|70622.3|70576.5|64
1670796600000|2022-12-11 22:10:00|70630.2|70600.2|70643.4|70567.9|70685.1|70600.6|70587.8|70542.5|64
1670796900000|2022-12-11 22:15:00|70617.7|70587.7|70621.3|70591.3|70656.4|70593|70611.7|70580.2|35
1670797200000|2022-12-11 22:20:00|70621.7|70591.7|70621|70591|70621.7|70591.7|70613.9|70583.9|11
1670797500000|2022-12-11 22:25:00|70657.6|70559.3|70617.6|70587.6|70657.6|70587.6|70617.6|70559.3|2
1670797800000|2022-12-11 22:30:00|70617.7|70587.7|70623.3|70593.3|70663.6|70594.7|70600.4|70538.8|206
1670798100000|2022-12-11 22:35:00|70623.8|70593.8|70624.1|70594.1|70653.9|70600.5|70619.1|70570|94
1670798400000|2022-12-11 22:40:00|70624|70594|70623.5|70593.5|70652.7|70600.2|70619|70570|200
1670798700000|2022-12-11 22:45:00|70623.4|70593.4|70627|70597|70633.1|70600.2|70615.7|70561.2|151
1670799000000|2022-12-11 22:50:00|70627.3|70597.3|70633.2|70596|70641.6|70603.3|70621.2|70577.6|145
1670799300000|2022-12-11 22:55:00|70629.2|70592|70638.2|70567.7|70655|70604.4|70610.9|70527.6|263
1670799600000|2022-12-11 23:00:00|70622.1|70584.4|70644.4|70613.3|70655.5|70622|70605.5|70554.6|527
1670799900000|2022-12-11 23:05:00|70638.9|70618.9|70659.9|70639.6|70663.8|70642.8|70637.3|70614.6|283
1670800200000|2022-12-11 23:10:00|70660|70639.9|70669.4|70649.4|70686.8|70659.1|70660|70637.5|349
1670800500000|2022-12-11 23:15:00|70669.7|70649.7|70662.8|70642.8|70673.5|70653.5|70654.8|70634.8|402
1670800800000|2022-12-11 23:20:00|70662.9|70642.9|70664.3|70644.3|70671.1|70651.5|70659.8|70639.8|297
1670801100000|2022-12-11 23:25:00|70664|70644|70669|70649|70673.1|70651.8|70658.3|70638.3|318
1670801400000|2022-12-11 23:30:00|70669.2|70649.2|70673|70653|70674.2|70654.2|70661.4|70641.2|420
1670801700000|2022-12-11 23:35:00|70672.6|70652.6|70689.6|70669.6|70699.5|70679.5|70669.6|70649.6|425
1670802000000|2022-12-11 23:40:00|70690.9|70670.9|70688.5|70668.5|70697|70677|70681.1|70661.1|420
1670802300000|2022-12-11 23:45:00|70688.4|70668.4|70693.3|70673.3|70699.8|70679.8|70681|70661|426
1670802600000|2022-12-11 23:50:00|70693.5|70673.5|70714.4|70694.4|70721.3|70701.3|70693.5|70673.5|432
1670802900000|2022-12-11 23:55:00|70714.3|70694.3|70703.6|70683.6|70715.2|70695.2|70696.2|70676.2|430
1670803200000|2022-12-12 00:00:00|70703|70683|70693|70673|70707.1|70687.1|70687.3|70667.3|580
1670803500000|2022-12-12 00:05:00|70693.1|70673.1|70729.3|70709.3|70739.3|70719.3|70693.1|70673.1|673
1670803800000|2022-12-12 00:10:00|70730|70710|70737.5|70717.5|70737.9|70717.9|70716.6|70696.6|516
1670804100000|2022-12-12 00:15:00|70737.7|70717.7|70709.3|70689.3|70738.4|70718.4|70707.3|70687.3|545
1670804400000|2022-12-12 00:20:00|70709.9|70689.9|70716.9|70696.9|70726.8|70706.8|70703.9|70683.9|452
1670804700000|2022-12-12 00:25:00|70716.8|70696.8|70712.6|70692.6|70722.6|70702.6|70707.1|70689.2|460
1670805000000|2022-12-12 00:30:00|70712.5|70692.5|70694.5|70674.5|70720.8|70700.8|70686.1|70668.8|446
1670805300000|2022-12-12 00:35:00|70693.9|70673.9|70762.3|70742.3|70765.1|70745.1|70688.7|70671.6|591
1670805600000|2022-12-12 00:40:00|70762.1|70742.1|70760.2|70740.2|70762.4|70743.5|70741.6|70724.7|540
1670805900000|2022-12-12 00:45:00|70759.9|70739.9|70770.5|70755.5|70774.3|70755.5|70745.7|70727.5|633
1670806200000|2022-12-12 00:50:00|70770.1|70755.1|70756.8|70736.8|70777.2|70757.4|70746.7|70726.7|709
1670806500000|2022-12-12 00:55:00|70756.4|70736.4|70749.2|70734.2|70762.1|70743.7|70739.1|70720.6|612
1670806800000|2022-12-12 01:00:00|70750|70735|70752.3|70732.3|70773.2|70756.4|70738.3|70721.1|634
1670807100000|2022-12-12 01:05:00|70750.9|70735.9|70787.1|70772.1|70790.6|70773.3|70748.9|70731.3|728
1670807400000|2022-12-12 01:10:00|70789|70769|70793.3|70773.3|70804.1|70784.9|70784.8|70766.6|675
1670807700000|2022-12-12 01:15:00|70793|70773|70771.8|70751.8|70793.3|70773.3|70761.5|70742.2|643
1670808000000|2022-12-12 01:20:00|70770|70755|70754.1|70734.1|70783.7|70766.5|70751|70732.8|619
1670808300000|2022-12-12 01:25:00|70754.5|70734.5|70745.2|70730.2|70758.2|70741.5|70734|70718|497
1670808600000|2022-12-12 01:30:00|70746.5|70731.5|70731.3|70716.3|70754.8|70737.5|70731.3|70714.9|566
1670808900000|2022-12-12 01:35:00|70734.7|70714.7|70724.1|70709.1|70742.1|70723.4|70720.1|70703.7|517
1670809200000|2022-12-12 01:40:00|70725.1|70710.1|70751.3|70736.3|70761.1|70742.4|70719.7|70701.7|616
1670809500000|2022-12-12 01:45:00|70755.5|70735.5|70773.3|70753.3|70776.4|70759.7|70750.6|70734.5|538
1670809800000|2022-12-12 01:50:00|70773.4|70753.4|70769.3|70749.3|70777.9|70759.2|70761.3|70743.9|610
1670810100000|2022-12-12 01:55:00|70765.5|70750.5|70754.5|70739.5|70775.9|70757.8|70752.5|70737.1|544
1670810400000|2022-12-12 02:00:00|70755.1|70740.1|70768.9|70748.9|70782.8|70763.2|70755.1|70740.1|568
1670810700000|2022-12-12 02:05:00|70770.1|70750.1|70765.5|70750.5|70783.7|70764.4|70759|70743|459
1670811000000|2022-12-12 02:10:00|70765.8|70750.8|70766.9|70746.9|70780.4|70760.4|70752.5|70736.9|471
1670811300000|2022-12-12 02:15:00|70767|70747|70781|70766|70786.4|70766.4|70760.1|70740.1|488
1670811600000|2022-12-12 02:20:00|70780.9|70765.9|70792.3|70772.3|70798.7|70780.4|70774.7|70759.3|424
1670811900000|2022-12-12 02:25:00|70791.8|70771.8|70777.1|70757.1|70801.1|70782|70773.1|70755.5|441
1670812200000|2022-12-12 02:30:00|70776.8|70756.8|70743.5|70723.5|70780.9|70761|70736.1|70716.1|612
1670812500000|2022-12-12 02:35:00|70743.4|70723.4|70736.8|70716.8|70749.1|70729.1|70734.5|70715.3|483
1670812800000|2022-12-12 02:40:00|70736.5|70716.5|70716.4|70696.4|70737.3|70717.3|70708.6|70689.9|543
1670813100000|2022-12-12 02:45:00|70716|70696|70736.8|70716.8|70737.7|70720.3|70705.1|70687.3|406
1670813400000|2022-12-12 02:50:00|70736.7|70716.7|70746.2|70726.2|70749.9|70731|70736.7|70716.7|446
1670813700000|2022-12-12 02:55:00|70746.5|70726.5|70752.2|70737.2|70758.7|70739.6|70729.3|70710.6|469
1670814000000|2022-12-12 03:00:00|70752.6|70732.6|70757.7|70742.7|70765.3|70745.3|70741.6|70723.5|454
1670814300000|2022-12-12 03:05:00|70757.8|70742.8|70735.9|70715.9|70764.9|70745|70729.5|70712.1|412
1670814600000|2022-12-12 03:10:00|70736.1|70716.1|70746.9|70731.9|70753.6|70735.6|70734.8|70716.1|386
1670814900000|2022-12-12 03:15:00|70747.2|70732.2|70753.1|70733.1|70755.9|70737.3|70743.9|70726|341
1670815200000|2022-12-12 03:20:00|70752.9|70732.9|70745.4|70730.4|70760.1|70741.5|70743.4|70727.4|371
1670815500000|2022-12-12 03:25:00|70745.3|70730.3|70746.2|70726.2|70749.2|70732.7|70737.2|70719.7|371
1670815800000|2022-12-12 03:30:00|70746.6|70726.6|70733.7|70713.7|70747.3|70730.5|70727.1|70710|379
1670816100000|2022-12-12 03:35:00|70733.6|70713.6|70748.3|70728.3|70755|70737.1|70726.6|70710.8|319
1670816400000|2022-12-12 03:40:00|70748.4|70728.4|70738.2|70718.2|70748.9|70731.3|70734.4|70717.9|415
1670816700000|2022-12-12 03:45:00|70738.1|70718.1|70744.4|70724.4|70745.6|70726.9|70730.1|70713|428
1670817000000|2022-12-12 03:50:00|70744.3|70724.3|70760.1|70740.1|70762.9|70744.2|70738.8|70723.8|372
1670817300000|2022-12-12 03:55:00|70760|70740|70741|70721|70760|70741|70738.6|70719.6|466
1670817600000|2022-12-12 04:00:00|70737.9|70722.9|70739.1|70719.1|70748|70728|70729.5|70712.6|364
1670817900000|2022-12-12 04:05:00|70739|70719|70729.2|70709.2|70741.7|70722.1|70717.7|70701.6|365
1670818200000|2022-12-12 04:10:00|70729.1|70709.1|70723.7|70703.7|70734.9|70716|70715.7|70698.2|332
1670818500000|2022-12-12 04:15:00|70723.9|70703.9|70728.9|70708.9|70741.9|70722.5|70720|70703.3|323
1670818800000|2022-12-12 04:20:00|70729|70709|70738|70718|70742.7|70723.7|70727.4|70708.2|355
1670819100000|2022-12-12 04:25:00|70738.2|70718.2|70731.5|70716.5|70742.2|70723.8|70730.2|70712.7|262
1670819400000|2022-12-12 04:30:00|70731.3|70716.3|70726.4|70711.4|70734.9|70716.9|70720|70703.2|313
1670819700000|2022-12-12 04:35:00|70728.7|70708.7|70714.1|70699.1|70730|70712.2|70711.4|70694|305
1670820000000|2022-12-12 04:40:00|70714.2|70699.2|70723.1|70708.1|70729.2|70712|70705.2|70687.9|303
1670820300000|2022-12-12 04:45:00|70722.8|70707.8|70716.2|70696.2|70726|70708.5|70709.9|70692.6|283
1670820600000|2022-12-12 04:50:00|70715.7|70695.7|70715.3|70700.3|70717.7|70701.1|70707.8|70690.2|307
1670820900000|2022-12-12 04:55:00|70715.1|70700.1|70732.4|70712.4|70734.6|70718|70715.1|70697.6|277
1670821200000|2022-12-12 05:00:00|70732.5|70712.5|70732.4|70712.4|70745|70725|70729.4|70709.4|382
1670821500000|2022-12-12 05:05:00|70734.7|70714.7|70743.2|70723.2|70755.5|70735.5|70733.8|70713.8|401
1670821800000|2022-12-12 05:10:00|70743.1|70723.1|70777.9|70757.9|70788.3|70768.3|70743|70723|552
1670822100000|2022-12-12 05:15:00|70777.8|70757.8|70769.9|70749.9|70784.5|70766.3|70765.7|70746.8|376
1670822400000|2022-12-12 05:20:00|70768.9|70748.9|70768.7|70748.7|70772|70753.4|70761|70744.1|379
1670822700000|2022-12-12 05:25:00|70768.9|70748.9|70763.4|70743.4|70772.8|70754.9|70758.7|70740.8|353
1670823000000|2022-12-12 05:30:00|70761.7|70746.7|70755.1|70735.1|70765.9|70747.1|70738.8|70721.6|427
1670823300000|2022-12-12 05:35:00|70755.4|70735.4|70755.3|70735.3|70762.2|70744.5|70745.8|70725.8|413
1670823600000|2022-12-12 05:40:00|70755.1|70735.1|70742.8|70722.8|70758.5|70741|70732.6|70715|396
1670823900000|2022-12-12 05:45:00|70743|70723|70741.9|70721.9|70758.5|70738.5|70737.9|70718.4|476
1670824200000|2022-12-12 05:50:00|70741.8|70721.8|70748.3|70728.3|70760.8|70740.8|70741.1|70721.1|440
1670824500000|2022-12-12 05:55:00|70748.4|70728.4|70731.2|70711.2|70750.2|70731.8|70728.3|70710.6|462
1670824800000|2022-12-12 06:00:00|70731.6|70711.6|70738.2|70718.2|70750.3|70731|70730|70711.6|515
1670825100000|2022-12-12 06:05:00|70737.9|70717.9|70714.8|70699.8|70746.4|70726.4|70714.7|70696|526
1670825400000|2022-12-12 06:10:00|70716.3|70701.3|70731.7|70711.7|70735.9|70719|70716.3|70698.7|463
1670825700000|2022-12-12 06:15:00|70732.3|70712.3|70728|70708|70745.4|70726.7|70723.1|70705.8|459
1670826000000|2022-12-12 06:20:00|70727.9|70707.9|70770.2|70750.2|70773|70757|70722.5|70706.2|494
1670826300000|2022-12-12 06:25:00|70770.8|70750.8|70755|70735|70784.3|70764.3|70753.4|70733.4|584
1670826600000|2022-12-12 06:30:00|70755.1|70735.1|70748|70728|70762.1|70745|70743.1|70725.3|538
1670826900000|2022-12-12 06:35:00|70744.6|70729.6|70729.7|70709.7|70755.5|70735.5|70729|70709|527
1670827200000|2022-12-12 06:40:00|70729.6|70709.6|70695.3|70680.3|70731.3|70712.1|70694.3|70677.6|406
1670827500000|2022-12-12 06:45:00|70695.4|70680.4|70661.7|70646.7|70696.1|70681.1|70650.5|70632.3|535
1670827800000|2022-12-12 06:50:00|70662|70647|70664|70644|70682.3|70662.3|70654.5|70637.1|590
1670828100000|2022-12-12 06:55:00|70664.1|70644.1|70692.2|70672.2|70699.8|70679.8|70660.5|70641.8|580
1670828400000|2022-12-12 07:00:00|70691.8|70671.8|70699.4|70679.4|70717.9|70697.9|70655.8|70636.7|800
1670828700000|2022-12-12 07:05:00|70696.2|70681.2|70717.1|70697.1|70731.6|70713.8|70693.6|70676.6|749
1670829000000|2022-12-12 07:10:00|70717.9|70697.9|70729.9|70714.9|70739.9|70721.1|70689.2|70671.3|728
1670829300000|2022-12-12 07:15:00|70730|70715|70728.7|70713.7|70745.1|70726.9|70682.3|70667.3|646
1670829600000|2022-12-12 07:20:00|70728.6|70713.6|70728.1|70713.1|70745.2|70728.1|70714.2|70698.5|575
1670829900000|2022-12-12 07:25:00|70728.7|70713.7|70640.2|70625.2|70736.9|70720.1|70633.4|70615.4|757
1670830200000|2022-12-12 07:30:00|70640.3|70625.3|70663.4|70648.4|70668.1|70649.6|70595|70580|821
1670830500000|2022-12-12 07:35:00|70661.9|70646.9|70663.4|70648.4|70673.8|70656.8|70658.9|70641.8|646
1670830800000|2022-12-12 07:40:00|70663.2|70648.2|70675.5|70660.5|70689.3|70672.6|70661.3|70645.1|786
1670831100000|2022-12-12 07:45:00|70678.8|70658.8|70659.9|70644.9|70681.2|70663.5|70641.7|70624.9|779
1670831400000|2022-12-12 07:50:00|70661.7|70646.7|70673|70658|70683.3|70665.4|70641.6|70624.1|712
1670831700000|2022-12-12 07:55:00|70674.4|70659.4|70668.2|70648.2|70687.6|70670.1|70659.6|70642.4|743
1670832000000|2022-12-12 08:00:00|70662.5|70647.5|70683.1|70668.1|70704.7|70687.1|70659.2|70642.8|881
1670832300000|2022-12-12 08:05:00|70683.2|70668.2|70645|70625|70692|70673.9|70642.9|70622.9|838
1670832600000|2022-12-12 08:10:00|70644.7|70624.7|70677.4|70662.4|70679.8|70663.2|70636.8|70618.1|809
1670832900000|2022-12-12 08:15:00|70677.3|70662.3|70693.4|70673.4|70708.3|70691.8|70644.2|70628|803
1670833200000|2022-12-12 08:20:00|70691.3|70676.3|70638.8|70618.8|70698.3|70681.1|70628.7|70611.6|805
1670833500000|2022-12-12 08:25:00|70636.1|70621.1|70636.6|70621.6|70663.5|70646.3|70623.3|70606.7|748
1670833800000|2022-12-12 08:30:00|70636.4|70621.4|70594.3|70579.3|70643.1|70626.6|70584.7|70568.7|888
1670834100000|2022-12-12 08:35:00|70596|70581|70576.3|70561.3|70602.9|70587.9|70565.1|70550.1|816
1670834400000|2022-12-12 08:40:00|70576.5|70561.5|70571.8|70556.8|70587.9|70570.4|70565.1|70550.1|666
1670834700000|2022-12-12 08:45:00|70571.5|70556.5|70505.3|70490.3|70580.2|70562.9|70503|70485.3|769
1670835000000|2022-12-12 08:50:00|70505.1|70490.1|70518.7|70503.7|70538.3|70521.4|70496.9|70479.6|720
1670835300000|2022-12-12 08:55:00|70517.8|70502.8|70538.1|70523.1|70551.6|70536|70513.1|70497.9|691
1670835600000|2022-12-12 09:00:00|70541.5|70521.5|70517.3|70502.3|70543.6|70527.3|70506.1|70489.4|849
1670835900000|2022-12-12 09:05:00|70517.2|70502.2|70523.6|70508.6|70540.3|70525.3|70513.3|70498.2|732
1670836200000|2022-12-12 09:10:00|70526|70506|70524.7|70509.7|70536.1|70517.7|70500.2|70485.2|655
1670836500000|2022-12-12 09:15:00|70524.3|70509.3|70535.9|70520.9|70541.7|70525.8|70489.5|70474.5|684
1670836800000|2022-12-12 09:20:00|70536|70521|70519.9|70504.9|70542.2|70524.4|70515.5|70498.5|636
1670837100000|2022-12-12 09:25:00|70518.4|70503.4|70524.5|70509.5|70528.6|70512.6|70500.4|70483.8|754
1670837400000|2022-12-12 09:30:00|70527.1|70507.1|70501.5|70486.5|70535.5|70518.5|70501.5|70483.7|686
1670837700000|2022-12-12 09:35:00|70502|70487|70520.8|70500.8|70525.1|70508.2|70499.4|70481.7|659
1670838000000|2022-12-12 09:40:00|70520.9|70500.9|70439|70424|70525.7|70508.8|70433.5|70418.5|762
1670838300000|2022-12-12 09:45:00|70440|70425|70433.4|70418.4|70441.1|70425|70407.9|70391.9|790
1670838600000|2022-12-12 09:50:00|70433.2|70418.2|70456.9|70441.9|70460.8|70443.7|70427.9|70409.8|747
1670838900000|2022-12-12 09:55:00|70457.4|70437.4|70442|70427|70461.4|70446.4|70430|70412.4|670
1670839200000|2022-12-12 10:00:00|70442.1|70427.1|70448.7|70433.7|70466.6|70451.4|70435.3|70418.3|686
1670839500000|2022-12-12 10:05:00|70448.6|70433.6|70449|70434|70473|70456.4|70441.1|70426.1|629
1670839800000|2022-12-12 10:10:00|70451.5|70436.5|70460|70445|70464.6|70446.2|70445.2|70430.1|517
1670840100000|2022-12-12 10:15:00|70459.8|70444.8|70467.7|70452.7|70475|70460|70443.4|70425.7|524
1670840400000|2022-12-12 10:20:00|70468.1|70453.1|70441.9|70426.9|70468.7|70453.7|70436|70418.1|650
1670840700000|2022-12-12 10:25:00|70440.9|70425.9|70462.1|70447.1|70465.7|70447.1|70429.6|70413.3|577
1670841000000|2022-12-12 10:30:00|70462.3|70447.3|70469.8|70454.8|70473|70456.2|70457.7|70442.2|494
1670841300000|2022-12-12 10:35:00|70470.1|70455.1|70464.2|70449.2|70477.6|70459.9|70453.9|70437.8|511
1670841600000|2022-12-12 10:40:00|70463.7|70448.7|70431.2|70411.2|70465.7|70449.3|70412.1|70395.9|629
1670841900000|2022-12-12 10:45:00|70429.3|70414.3|70427|70407|70432.9|70415|70407.5|70392.2|591
1670842200000|2022-12-12 10:50:00|70424.3|70409.3|70416.2|70401.2|70433.1|70415.2|70410.6|70393.3|579
1670842500000|2022-12-12 10:55:00|70416.4|70401.4|70412.5|70397.5|70428.3|70411.4|70397.5|70380.3|600
1670842800000|2022-12-12 11:00:00|70412.6|70397.6|70425.2|70410.2|70446.5|70429.4|70411.9|70394.4|604
1670843100000|2022-12-12 11:05:00|70425.3|70410.3|70404.4|70389.4|70443|70425.9|70400.7|70383.9|619
1670843400000|2022-12-12 11:10:00|70403.3|70388.3|70422.9|70407.9|70423.4|70408.4|70391.6|70374.4|491
1670843700000|2022-12-12 11:15:00|70422.8|70407.8|70415.3|70395.3|70450.4|70435.4|70411.3|70393.6|625
1670844000000|2022-12-12 11:20:00|70411.5|70396.5|70392.4|70377.4|70421|70406|70391.6|70373.5|637
1670844300000|2022-12-12 11:25:00|70392.5|70377.5|70404|70389|70418.4|70403.4|70392.5|70375.5|655
1670844600000|2022-12-12 11:30:00|70404.2|70389.2|70378.1|70363.1|70410.5|70395.3|70377|70359.5|674
1670844900000|2022-12-12 11:35:00|70377.9|70362.9|70363.9|70343.9|70387.8|70372.4|70353|70334.8|732
1670845200000|2022-12-12 11:40:00|70358.2|70343.2|70348.2|70333.2|70365|70347.4|70346.8|70329.9|621
1670845500000|2022-12-12 11:45:00|70348.3|70333.3|70370|70355|70393.6|70377.2|70348.1|70333.1|693
1670845800000|2022-12-12 11:50:00|70372.5|70352.5|70390.3|70370.3|70397.2|70379.2|70364.6|70345|687
1670846100000|2022-12-12 11:55:00|70390.2|70370.2|70404.2|70389.2|70423.7|70406.6|70380.6|70362.3|673
1670846400000|2022-12-12 12:00:00|70404.6|70389.6|70390.6|70375.6|70421.5|70403.5|70387.8|70372.8|716
1670846700000|2022-12-12 12:05:00|70390.8|70375.8|70374.1|70359.1|70397.6|70381.2|70370.8|70352.9|587
1670847000000|2022-12-12 12:10:00|70375.2|70360.2|70365.1|70350.1|70383.7|70368.5|70346.4|70331.4|583
1670847300000|2022-12-12 12:15:00|70365|70350|70357.4|70337.4|70373.6|70358.4|70348.8|70333.1|654
1670847600000|2022-12-12 12:20:00|70354.4|70339.4|70365.2|70350.2|70391.3|70376.3|70351.4|70335|583
1670847900000|2022-12-12 12:25:00|70365.1|70350.1|70369.4|70354.4|70371.5|70356.5|70347.2|70330.6|592
1670848200000|2022-12-12 12:30:00|70369.5|70354.5|70408.2|70393.2|70414.5|70399.5|70366.9|70351.9|683
1670848500000|2022-12-12 12:35:00|70409.1|70394.1|70408|70388|70418.1|70401.3|70394.8|70376.7|633
1670848800000|2022-12-12 12:40:00|70409.1|70389.1|70420.3|70405.3|70429.6|70414|70395|70376.9|614
1670849100000|2022-12-12 12:45:00|70420.4|70405.4|70420.1|70405.1|70434.4|70417.8|70404.9|70387.1|690
1670849400000|2022-12-12 12:50:00|70419.5|70404.5|70435.1|70420.1|70441.1|70424.3|70417|70398.7|725
1670849700000|2022-12-12 12:55:00|70434.8|70419.8|70471.3|70456.3|70486.4|70470.5|70434.2|70419.2|844
1670850000000|2022-12-12 13:00:00|70471.2|70456.2|70467.1|70452.1|70488.8|70471.3|70458|70439.8|774
1670850300000|2022-12-12 13:05:00|70467.3|70452.3|70438|70423|70472.9|70456.8|70429.7|70412.7|727
1670850600000|2022-12-12 13:10:00|70437.9|70422.9|70431.9|70416.9|70441.5|70426.1|70421.5|70406|647
1670850900000|2022-12-12 13:15:00|70431.5|70416.5|70415.7|70400.7|70439.2|70422.7|70412|70394|715
1670851200000|2022-12-12 13:20:00|70412.7|70397.7|70388.2|70373.2|70442.6|70427.6|70378.1|70360.3|796
1670851500000|2022-12-12 13:25:00|70388.1|70373.1|70374.1|70354.1|70388.2|70373.2|70362.4|70346.6|710
1670851800000|2022-12-12 13:30:00|70374.2|70354.2|70381.7|70366.7|70394.2|70377|70366.2|70351.2|690
1670852100000|2022-12-12 13:35:00|70382.3|70367.3|70366.7|70351.7|70385.2|70369.8|70356.7|70341.7|654
1670852400000|2022-12-12 13:40:00|70366.9|70351.9|70390.2|70375.2|70398|70383|70365.3|70348.4|694
1670852700000|2022-12-12 13:45:00|70389.6|70374.6|70365.5|70350.5|70421.1|70404.8|70365.2|70350.2|715
1670853000000|2022-12-12 13:50:00|70365.1|70350.1|70363.9|70348.9|70386.5|70371.5|70344.5|70329.5|693
1670853300000|2022-12-12 13:55:00|70364|70349|70365.9|70350.9|70373.2|70357.2|70324.8|70308.3|801
1670853600000|2022-12-12 14:00:00|70365.4|70350.4|70392.3|70377.3|70397.5|70381.1|70351.2|70333.5|809
1670853900000|2022-12-12 14:05:00|70392.5|70377.5|70369.4|70354.4|70397.3|70379.4|70331.7|70316.7|842
1670854200000|2022-12-12 14:10:00|70368.9|70353.9|70381.3|70366.3|70382.7|70367.7|70347|70332|770
1670854500000|2022-12-12 14:15:00|70385.3|70370.3|70411.9|70396.9|70420.7|70405.7|70376|70361|827
1670854800000|2022-12-12 14:20:00|70416.3|70401.3|70425.7|70410.7|70435.5|70417.8|70410.4|70394.3|775
1670855100000|2022-12-12 14:25:00|70425.6|70410.6|70445.3|70425.3|70445.3|70428.5|70423.9|70408.7|647
1670855400000|2022-12-12 14:30:00|70445.8|70425.8|70450.6|70435.6|70456.7|70441.7|70436.8|70419.8|935
1670855700000|2022-12-12 14:35:00|70450.5|70435.5|70473.3|70458.3|70476.9|70460.9|70450.5|70433.9|841
1670856000000|2022-12-12 14:40:00|70473.7|70458.7|70498.4|70483.4|70507.7|70492.7|70462.6|70447.6|866
1670856300000|2022-12-12 14:45:00|70497.9|70482.9|70467|70452|70503.2|70488.2|70458.3|70440.9|882
1670856600000|2022-12-12 14:50:00|70465.8|70445.8|70457.5|70442.5|70479.6|70462.6|70449.8|70434.8|796
1670856900000|2022-12-12 14:55:00|70457.4|70442.4|70466.9|70451.9|70474|70459|70437.4|70422.4|793
1670857200000|2022-12-12 15:00:00|70467|70452|70471.2|70456.2|70479.7|70463.9|70435.9|70420.9|883
1670857500000|2022-12-12 15:05:00|70468.5|70453.5|70390.3|70375.3|70479|70464|70384.1|70367.2|849
1670857800000|2022-12-12 15:10:00|70392.3|70372.3|70346.6|70331.6|70396.7|70381.7|70304.2|70289.2|875
1670858100000|2022-12-12 15:15:00|70346.4|70331.4|70395|70380|70399|70382.1|70338.4|70319.6|855
1670858400000|2022-12-12 15:20:00|70395.1|70380.1|70423.1|70408.1|70423.9|70408.9|70389.1|70372.1|770
1670858700000|2022-12-12 15:25:00|70423.3|70408.3|70466.9|70451.9|70467.5|70452.5|70414.7|70399.2|801
1670859000000|2022-12-12 15:30:00|70467.6|70452.6|70498|70483|70502.1|70487.1|70465.3|70449.4|861
1670859300000|2022-12-12 15:35:00|70498.5|70483.5|70545.6|70530.6|70554.1|70539.1|70493.8|70478.8|871
1670859600000|2022-12-12 15:40:00|70545.5|70530.5|70527.9|70512.9|70572.9|70554.9|70527.9|70512.9|896
1670859900000|2022-12-12 15:45:00|70528.2|70513.2|70568.2|70553.2|70575.3|70560.3|70528.2|70513.2|880
1670860200000|2022-12-12 15:50:00|70568.5|70553.5|70655.2|70635.2|70667|70648.8|70568.4|70552.3|955
1670860500000|2022-12-12 15:55:00|70652|70637|70682.3|70667.3|70703.2|70688.2|70638.1|70622.2|1034
1670860800000|2022-12-12 16:00:00|70681.9|70666.9|70684.5|70669.5|70722.7|70707.7|70681.2|70666.2|993
1670861100000|2022-12-12 16:05:00|70678.6|70663.6|70674.6|70659.6|70683.2|70665.4|70651.8|70635.7|852
1670861400000|2022-12-12 16:10:00|70676|70661|70675.9|70660.9|70708|70690.7|70669.3|70654|877
1670861700000|2022-12-12 16:15:00|70678.7|70658.7|70683.3|70668.3|70708.4|70690.5|70673.7|70656.1|840
1670862000000|2022-12-12 16:20:00|70684|70669|70658.1|70643.1|70685.6|70669.9|70653.7|70638.1|742
1670862300000|2022-12-12 16:25:00|70658.3|70643.3|70646|70631|70667.7|70649.7|70640.1|70622.9|773
1670862600000|2022-12-12 16:30:00|70643.3|70628.3|70623.2|70608.2|70654|70639|70616.5|70600|831
1670862900000|2022-12-12 16:35:00|70623.3|70608.3|70607|70587|70627.8|70612.8|70589.8|70572.6|796
1670863200000|2022-12-12 16:40:00|70606.9|70586.9|70585.3|70565.3|70620.6|70601.7|70563.2|70545.8|870
1670863500000|2022-12-12 16:45:00|70585.2|70565.2|70523.7|70508.7|70590.4|70572.6|70515.5|70500.5|811
1670863800000|2022-12-12 16:50:00|70523.1|70508.1|70517.4|70502.4|70541.2|70523|70507.8|70492.7|773
1670864100000|2022-12-12 16:55:00|70517.3|70502.3|70549.5|70529.5|70552.9|70537.4|70514.6|70496.1|730
1670864400000|2022-12-12 17:00:00|70549.2|70529.2|70541.2|70521.2|70573.8|70556|70529.9|70513|775
1670864700000|2022-12-12 17:05:00|70540.8|70520.8|70523.8|70508.8|70555|70538.3|70519.8|70503.3|709
1670865000000|2022-12-12 17:10:00|70523.6|70508.6|70575.1|70560.1|70582.2|70563.5|70521.9|70506.9|632
1670865300000|2022-12-12 17:15:00|70573.1|70558.1|70571.1|70556.1|70595.9|70580.9|70557.6|70542.6|678
1670865600000|2022-12-12 17:20:00|70571.4|70556.4|70610.6|70590.6|70610.9|70593.4|70563.6|70545.8|686
1670865900000|2022-12-12 17:25:00|70610.7|70590.7|70637.8|70617.8|70642.9|70625.4|70590.8|70574.1|674
1670866200000|2022-12-12 17:30:00|70638.1|70618.1|70638.3|70618.3|70653.8|70636.7|70632.9|70616|688
1670866500000|2022-12-12 17:35:00|70639.5|70619.5|70631.6|70616.6|70644.2|70627.3|70629.7|70613.4|592
1670866800000|2022-12-12 17:40:00|70631.4|70616.4|70637.9|70622.9|70651.3|70634.3|70622.7|70604.2|604
1670867100000|2022-12-12 17:45:00|70638|70623|70643.7|70623.7|70649.8|70632.4|70631.7|70615.1|567
1670867400000|2022-12-12 17:50:00|70643.6|70623.6|70608.3|70593.3|70644|70625.6|70604.9|70588.4|640
1670867700000|2022-12-12 17:55:00|70606.7|70591.7|70615.8|70595.8|70616.8|70599.7|70588.6|70573.6|669
1670868000000|2022-12-12 18:00:00|70615.3|70595.3|70626.4|70611.4|70695.1|70675.1|70604.1|70588.8|856
1670868300000|2022-12-12 18:05:00|70629.2|70609.2|70624.8|70609.8|70638.3|70622|70620.3|70605|726
1670868600000|2022-12-12 18:10:00|70626.2|70611.2|70662.4|70647.4|70692.5|70673.9|70624.7|70606.1|763
1670868900000|2022-12-12 18:15:00|70662.1|70647.1|70699.5|70679.5|70714.4|70696.5|70654.8|70638|847
1670869200000|2022-12-12 18:20:00|70696.4|70681.4|70703.7|70688.7|70712.8|70694.3|70661.4|70643.9|799
1670869500000|2022-12-12 18:25:00|70703.6|70688.6|70703.4|70688.4|70729.2|70712.5|70696.6|70680|743
1670869800000|2022-12-12 18:30:00|70703.2|70688.2|70723.3|70708.3|70735.9|70719.8|70700.1|70682.5|761
1670870100000|2022-12-12 18:35:00|70723.7|70708.7|70721.7|70706.7|70730.2|70713.2|70705|70689.4|671
1670870400000|2022-12-12 18:40:00|70721.6|70706.6|70716.5|70701.5|70726.7|70709.2|70709.8|70692.5|487
1670870700000|2022-12-12 18:45:00|70716.7|70701.7|70699|70679|70735.7|70718.4|70694.3|70676.8|641
1670871000000|2022-12-12 18:50:00|70698.7|70678.7|70699.9|70684.9|70712|70694.6|70686.6|70671.5|621
1670871300000|2022-12-12 18:55:00|70702|70687|70697.2|70677.2|70706.8|70690.7|70686.4|70670.4|644
1670871600000|2022-12-12 19:00:00|70697.3|70677.3|70732|70712|70733.5|70716|70688.3|70671.4|655
1670871900000|2022-12-12 19:05:00|70734.2|70714.2|70766.9|70746.9|70773.9|70756.2|70717.6|70702.4|636
1670872200000|2022-12-12 19:10:00|70767|70747|70754.6|70739.6|70776.7|70758.6|70751|70736|625
1670872500000|2022-12-12 19:15:00|70754.8|70739.8|70746.4|70726.4|70766.5|70749.5|70744.2|70725.9|537
1670872800000|2022-12-12 19:20:00|70744|70729|70730.9|70715.9|70753.2|70736.1|70727.6|70709.4|633
1670873100000|2022-12-12 19:25:00|70731.3|70716.3|70723.7|70708.7|70746.7|70726.7|70712.6|70694.6|629
1670873400000|2022-12-12 19:30:00|70723.9|70708.9|70747.3|70732.3|70750.6|70733.6|70721.6|70706.6|625
1670873700000|2022-12-12 19:35:00|70747.2|70732.2|70729.8|70714.8|70747.2|70732.2|70723.4|70707.3|638
1670874000000|2022-12-12 19:40:00|70729.5|70714.5|70704.1|70684.1|70729.7|70714.5|70694.2|70677.1|624
1670874300000|2022-12-12 19:45:00|70701.6|70686.6|70708.9|70693.9|70721.5|70705.2|70691.6|70674.4|571
1670874600000|2022-12-12 19:50:00|70708.5|70693.5|70702.4|70687.4|70720.4|70703.5|70693.8|70678.7|625
1670874900000|2022-12-12 19:55:00|70701.8|70686.8|70695.5|70680.5|70703.5|70688.5|70668.7|70651.2|757
1670875200000|2022-12-12 20:00:00|70695.3|70680.3|70699.9|70684.9|70704.7|70689.7|70681.1|70663.7|705
1670875500000|2022-12-12 20:05:00|70699.5|70684.5|70666.1|70651.1|70703.7|70686.2|70664.9|70648.3|630
1670875800000|2022-12-12 20:10:00|70665.7|70650.7|70670.8|70655.8|70670.8|70655.8|70638.6|70622.6|633
1670876100000|2022-12-12 20:15:00|70671.3|70656.3|70655.4|70640.4|70679.2|70663|70654.8|70637.4|600
1670876400000|2022-12-12 20:20:00|70656|70641|70627.8|70607.8|70661.3|70645.1|70618.7|70603.7|551
1670876700000|2022-12-12 20:25:00|70626.7|70606.7|70639.2|70624.2|70642.9|70625.6|70613.7|70598.7|644
1670877000000|2022-12-12 20:30:00|70639|70624|70618.3|70603.3|70646.2|70628.6|70614.9|70597.7|578
1670877300000|2022-12-12 20:35:00|70618.8|70603.8|70599|70584|70623|70608|70595|70577.2|565
1670877600000|2022-12-12 20:40:00|70599.4|70584.4|70605.7|70590.7|70617.5|70601.5|70594.7|70579.7|600
1670877900000|2022-12-12 20:45:00|70606.8|70591.8|70603.2|70588.2|70615.9|70598.3|70597.9|70582.9|501
1670878200000|2022-12-12 20:50:00|70603.7|70588.7|70614.2|70599.2|70617.4|70600.6|70588.4|70573.1|604
1670878500000|2022-12-12 20:55:00|70613.8|70598.8|70604.8|70589.8|70619.2|70603.8|70601.4|70583.4|687
1670878800000|2022-12-12 21:00:00|70603.3|70588.3|70598.7|70583.7|70619.5|70604.5|70596.4|70579.2|485
1670879100000|2022-12-12 21:05:00|70598.6|70583.6|70596.8|70581.8|70609.1|70592.2|70594.9|70578|309
1670879400000|2022-12-12 21:10:00|70596.7|70581.7|70610.1|70590.1|70612.5|70593.7|70596.4|70579.5|322
1670879700000|2022-12-12 21:15:00|70610.2|70590.2|70607.4|70587.4|70616.6|70597.6|70603.6|70586|326
1670880000000|2022-12-12 21:20:00|70607.3|70587.3|70601.4|70586.4|70612.2|70594.2|70600.9|70583.3|336
1670880300000|2022-12-12 21:25:00|70599.7|70584.7|70601|70581|70603.6|70584.7|70594.2|70576.4|346
1670880600000|2022-12-12 21:30:00|70601.4|70581.4|70601.9|70581.9|70605.1|70585.5|70596.4|70577.6|229
1670880900000|2022-12-12 21:35:00|70602.4|70582.4|70609.4|70589.4|70610.6|70593.8|70599.8|70581.5|269
1670881200000|2022-12-12 21:40:00|70609.5|70589.5|70608.8|70588.8|70617.5|70600.9|70606.9|70586.9|337
1670881500000|2022-12-12 21:45:00|70608.2|70588.2|70601|70581|70610.9|70592.2|70601|70581|221
1670881800000|2022-12-12 21:50:00|70601.5|70581.5|70589|70569|70602.1|70582.1|70588.4|70568.4|275
1670882100000|2022-12-12 21:55:00|70588.3|70568.3|70611.5|70566.8|70615|70574.6|70582.5|70562.5|398
1670882400000|2022-12-12 22:00:00|70615.7|70566|70628.5|70604.1|70642.7|70605.9|70615.7|70561.8|94
1670882700000|2022-12-12 22:05:00|70627|70605.3|70602.3|70578.6|70644.8|70605.3|70602.3|70552.8|132
1670883000000|2022-12-12 22:10:00|70602.9|70579.9|70614.8|70594.2|70627.1|70594.9|70602.9|70559.5|132
1670883300000|2022-12-12 22:15:00|70611.4|70591.4|70623|70596.3|70633.3|70597.8|70609.8|70562.8|399
1670883600000|2022-12-12 22:20:00|70622.9|70596.1|70627.8|70600|70628.1|70608.1|70615|70591.5|483
1670883900000|2022-12-12 22:25:00|70629.9|70602.3|70611|70591|70632.9|70606.3|70610.5|70577.7|278
1670884200000|2022-12-12 22:30:00|70610.9|70590.9|70608.2|70577.4|70611.5|70591.5|70594.4|70568.4|312
1670884500000|2022-12-12 22:35:00|70607.5|70574.8|70602.2|70582.2|70607.5|70583.4|70600.9|70574.2|75
1670884800000|2022-12-12 22:40:00|70603.7|70583.7|70606.2|70586.2|70613.8|70591.5|70602.3|70577.9|108
1670885100000|2022-12-12 22:45:00|70606|70586|70602.6|70582.6|70607.2|70586|70602.6|70580.7|134
1670885400000|2022-12-12 22:50:00|70602.8|70582.8|70601.2|70581.2|70605.6|70585.6|70600.1|70580.1|75
1670885700000|2022-12-12 22:55:00|70601.1|70581.1|70602.7|70575.4|70622.1|70585.7|70597.6|70568.3|138
1670886000000|2022-12-12 23:00:00|70602.3|70574|70591.4|70571.4|70638.6|70575|70579.5|70551|359
1670886300000|2022-12-12 23:05:00|70591.5|70571.5|70591.7|70571.7|70594|70573.2|70589.3|70566.2|95
1670886600000|2022-12-12 23:10:00|70591|70571|70587.1|70567.1|70591.5|70571.5|70585.8|70562.8|254
1670886900000|2022-12-12 23:15:00|70586.9|70566.9|70584.2|70564.2|70590.8|70570.8|70573.1|70553.1|299
1670887200000|2022-12-12 23:20:00|70586.6|70566.6|70587.2|70567.2|70594.4|70574.4|70585.6|70565.6|322
1670887500000|2022-12-12 23:25:00|70587.3|70567.3|70592.8|70572.8|70597.1|70577.1|70586.8|70566.8|239
1670887800000|2022-12-12 23:30:00|70592.7|70572.7|70591.8|70571.8|70599.3|70579.3|70588.9|70568.9|361
1670888100000|2022-12-12 23:35:00|70591.9|70571.9|70580.8|70560.8|70593.1|70573.1|70580.7|70560.7|255
1670888400000|2022-12-12 23:40:00|70580.7|70560.7|70580.8|70560.8|70593.3|70573.3|70579.3|70559.3|285
1670888700000|2022-12-12 23:45:00|70580.7|70560.7|70571.9|70551.9|70584.3|70564.3|70569.5|70549.5|402
1670889000000|2022-12-12 23:50:00|70570.4|70550.4|70573.3|70553.3|70575.2|70555.2|70559.4|70539.4|346
1670889300000|2022-12-12 23:55:00|70573.2|70553.2|70566.8|70546.8|70573.8|70553.8|70562.2|70542.2|256
1670889600000|2022-12-13 00:00:00|70567|70547|70561|70541|70570.2|70552.7|70555.2|70537.3|365
1670889900000|2022-12-13 00:05:00|70561.1|70541.1|70568.5|70553.5|70570.7|70553.8|70552.4|70535.3|347
1670890200000|2022-12-13 00:10:00|70567.8|70552.8|70572.8|70557.8|70574.3|70559.1|70556.5|70538.2|389
1670890500000|2022-12-13 00:15:00|70572.6|70557.6|70578.8|70563.8|70580.9|70564.7|70564.1|70548|378
1670890800000|2022-12-13 00:20:00|70579.1|70564.1|70584.6|70569.6|70590.5|70572.5|70575.8|70558.3|276
1670891100000|2022-12-13 00:25:00|70584.7|70569.7|70580.4|70565.4|70595.7|70579.3|70570.1|70550.6|482
1670891400000|2022-12-13 00:30:00|70583.3|70563.3|70547.5|70527.5|70584.1|70566.4|70544.3|70527.1|419
1670891700000|2022-12-13 00:35:00|70547.4|70527.4|70548.6|70528.6|70552.6|70535|70539.9|70519.9|307
1670892000000|2022-12-13 00:40:00|70547.6|70527.6|70529.6|70514.6|70556.3|70538.1|70529|70511.6|347
1670892300000|2022-12-13 00:45:00|70529.9|70514.9|70549.6|70529.6|70550.9|70534.7|70522.6|70505.5|335
1670892600000|2022-12-13 00:50:00|70548.5|70528.5|70566.1|70546.1|70567.8|70547.8|70535.4|70518.7|500
1670892900000|2022-12-13 00:55:00|70563.6|70543.6|70543.1|70528.1|70572|70552|70530.2|70512.9|479
1670893200000|2022-12-13 01:00:00|70543.6|70523.6|70553.1|70538.1|70565.3|70547.2|70525.5|70509.3|571
1670893500000|2022-12-13 01:05:00|70552.8|70537.8|70543.9|70523.9|70564.6|70545.8|70537.7|70520|475
1670893800000|2022-12-13 01:10:00|70542|70527|70531.5|70511.5|70552.4|70534.5|70531.4|70511.4|540
1670894100000|2022-12-13 01:15:00|70531.4|70511.4|70528.5|70513.5|70545.1|70526.8|70525.5|70508.3|539
1670894400000|2022-12-13 01:20:00|70528.3|70513.3|70543.8|70528.8|70551|70533|70527.7|70511.5|516
1670894700000|2022-12-13 01:25:00|70543.5|70528.5|70553.1|70538.1|70554|70539|70535.8|70518.7|468
1670895000000|2022-12-13 01:30:00|70553|70538|70565.4|70550.4|70576.4|70557.3|70543.8|70527.2|547
1670895300000|2022-12-13 01:35:00|70565.3|70550.3|70557.9|70537.9|70570.2|70551.9|70548|70529.9|515
1670895600000|2022-12-13 01:40:00|70558.1|70538.1|70528.8|70513.8|70558.7|70541.9|70524.4|70506.7|469
1670895900000|2022-12-13 01:45:00|70528.3|70513.3|70527.8|70512.8|70543.8|70527.6|70512.5|70494.5|484
1670896200000|2022-12-13 01:50:00|70531.2|70511.2|70526.8|70511.8|70541.7|70524|70524.8|70507.7|444
1670896500000|2022-12-13 01:55:00|70529|70509|70532.8|70512.8|70543|70525.2|70521.6|70504.4|474
1670896800000|2022-12-13 02:00:00|70530.4|70515.4|70532.6|70517.6|70536.5|70518.2|70521.1|70503.8|439
1670897100000|2022-12-13 02:05:00|70532.8|70517.8|70510.5|70495.5|70533.4|70518.4|70509.6|70494.3|414
1670897400000|2022-12-13 02:10:00|70509.8|70494.8|70533.1|70518.1|70544.3|70525.2|70509|70491.4|503
1670897700000|2022-12-13 02:15:00|70533.6|70518.6|70518.9|70503.9|70540.3|70522.6|70518.1|70503.1|393
1670898000000|2022-12-13 02:20:00|70519.6|70504.6|70537.2|70522.2|70539.3|70522.6|70511.8|70496.4|406
1670898300000|2022-12-13 02:25:00|70537.8|70517.8|70539.1|70519.1|70543.4|70524.9|70528.8|70511.1|406
1670898600000|2022-12-13 02:30:00|70539|70519|70532.8|70517.8|70540.3|70523.8|70523.5|70508.1|419
1670898900000|2022-12-13 02:35:00|70533.1|70518.1|70514|70499|70539.3|70522.7|70511.8|70494.6|351
1670899200000|2022-12-13 02:40:00|70513.5|70498.5|70501.1|70481.1|70514|70498.8|70481|70462.6|555
1670899500000|2022-12-13 02:45:00|70501.2|70481.2|70510.4|70495.4|70519|70500.9|70500.3|70480.3|514
1670899800000|2022-12-13 02:50:00|70511.4|70496.4|70516|70501|70529.3|70509.3|70509.5|70492.5|483
1670900100000|2022-12-13 02:55:00|70521.2|70501.2|70531.3|70511.3|70535.3|70515.3|70510|70492.5|535
1670900400000|2022-12-13 03:00:00|70531.8|70511.8|70532.7|70512.7|70537.4|70518.8|70517.2|70499.9|466
1670900700000|2022-12-13 03:05:00|70532.9|70512.9|70547.5|70527.5|70557.2|70537.2|70525.1|70507.3|501
1670901000000|2022-12-13 03:10:00|70547.4|70527.4|70554.1|70534.1|70556|70536|70542.4|70522.4|532
1670901300000|2022-12-13 03:15:00|70554.4|70534.4|70588.3|70573.3|70593.6|70576.4|70554.1|70534.1|517
1670901600000|2022-12-13 03:20:00|70590.4|70570.4|70567.4|70547.4|70593.7|70573.7|70555.4|70537.1|593
1670901900000|2022-12-13 03:25:00|70568.2|70548.2|70573.4|70553.4|70576.3|70557.9|70563.1|70546.1|361
1670902200000|2022-12-13 03:30:00|70573.5|70553.5|70586.1|70566.1|70595.5|70578.4|70558.2|70540.3|564
1670902500000|2022-12-13 03:35:00|70586|70566|70587.6|70567.6|70593.3|70575.6|70579.4|70561.6|424
1670902800000|2022-12-13 03:40:00|70587.8|70567.8|70596.7|70581.7|70600.1|70582.3|70583.4|70566.6|369
1670903100000|2022-12-13 03:45:00|70596.8|70581.8|70610.1|70595.1|70615.4|70599|70595.7|70577.9|415
1670903400000|2022-12-13 03:50:00|70610.5|70595.5|70612.3|70592.3|70616.3|70599|70604.6|70587.3|499
1670903700000|2022-12-13 03:55:00|70612.2|70592.2|70610.7|70595.7|70621.1|70603.2|70601.7|70586.5|465
1670904000000|2022-12-13 04:00:00|70609.6|70594.6|70608.1|70593.1|70617.4|70600.8|70604.9|70587.8|389
1670904300000|2022-12-13 04:05:00|70608.5|70593.5|70606.2|70586.2|70614.5|70598|70601|70586|309
1670904600000|2022-12-13 04:10:00|70606.3|70586.3|70600.9|70585.9|70616|70598.3|70600.4|70583.6|375
1670904900000|2022-12-13 04:15:00|70604.6|70584.6|70618.3|70603.3|70621.8|70603.3|70600.8|70583.9|397
1670905200000|2022-12-13 04:20:00|70618.5|70603.5|70614.4|70594.4|70634|70616.9|70605.1|70587.4|496
1670905500000|2022-12-13 04:25:00|70615.1|70595.1|70600|70585|70621.9|70604.7|70598.8|70583.8|362
1670905800000|2022-12-13 04:30:00|70603.4|70583.4|70591.3|70571.3|70608.3|70591|70585.9|70568.9|402
1670906100000|2022-12-13 04:35:00|70591.4|70571.4|70606.8|70586.8|70609.2|70591.3|70580.4|70563.8|373
1670906400000|2022-12-13 04:40:00|70603.9|70588.9|70596.8|70581.8|70609|70590.3|70592.6|70575.3|359
1670906700000|2022-12-13 04:45:00|70596.7|70581.7|70583.2|70568.2|70604.5|70586.9|70578.7|70562.1|397
1670907000000|2022-12-13 04:50:00|70583.4|70568.4|70572.8|70557.8|70593.7|70575.3|70571|70553.8|337
1670907300000|2022-12-13 04:55:00|70572.9|70557.9|70563.8|70548.8|70581.8|70565|70561.1|70546.1|355
1670907600000|2022-12-13 05:00:00|70563.6|70548.6|70559.9|70539.9|70572.9|70557.9|70553.5|70536|384
1670907900000|2022-12-13 05:05:00|70557.2|70542.2|70573.4|70558.4|70575.6|70558.5|70548.3|70530.6|419
1670908200000|2022-12-13 05:10:00|70573.5|70558.5|70575|70560|70584.2|70566|70569.4|70553.5|347
1670908500000|2022-12-13 05:15:00|70574.8|70559.8|70589.4|70574.4|70589.6|70574.4|70569.8|70552.8|362
1670908800000|2022-12-13 05:20:00|70589.3|70574.3|70594.2|70574.2|70595.2|70578.2|70584.8|70568.7|352
1670909100000|2022-12-13 05:25:00|70594.7|70574.7|70572.4|70557.4|70601.3|70583.5|70563.5|70545.8|485
1670909400000|2022-12-13 05:30:00|70572.1|70557.1|70565.9|70550.9|70585.8|70570.7|70562.8|70545|495
1670909700000|2022-12-13 05:35:00|70566.4|70551.4|70557.3|70537.3|70570.7|70553.8|70548.6|70530.6|539
1670910000000|2022-12-13 05:40:00|70557.2|70537.2|70547.3|70527.3|70571.3|70551.3|70541.9|70521.4|543
1670910300000|2022-12-13 05:45:00|70547.6|70527.6|70532.6|70512.6|70557.3|70537.3|70529.9|70512.3|478
1670910600000|2022-12-13 05:50:00|70533|70513|70524.5|70504.5|70541.2|70522.6|70515.5|70496.4|556
1670910900000|2022-12-13 05:55:00|70525.5|70505.5|70499.7|70484.7|70525.6|70506.7|70495.7|70478.5|525
1670911200000|2022-12-13 06:00:00|70502.7|70482.7|70512.4|70497.4|70524.3|70507.3|70497.6|70479.2|557
1670911500000|2022-12-13 06:05:00|70511.9|70496.9|70507.9|70492.9|70528.2|70511.4|70505|70488.3|481
1670911800000|2022-12-13 06:10:00|70508.8|70493.8|70497.3|70482.3|70512.8|70494.7|70492.7|70475.9|550
1670912100000|2022-12-13 06:15:00|70497.4|70482.4|70503.7|70488.7|70511|70495.7|70486.1|70466.1|562
1670912400000|2022-12-13 06:20:00|70506.7|70486.7|70497.4|70482.4|70511.3|70492.5|70492.1|70473.2|487
1670912700000|2022-12-13 06:25:00|70497.1|70482.1|70497.4|70482.4|70502.2|70486.7|70473.8|70457|462
1670913000000|2022-12-13 06:30:00|70497.2|70482.2|70499.2|70484.2|70506.3|70488.5|70488.3|70471.8|501
1670913300000|2022-12-13 06:35:00|70499.5|70484.5|70512.7|70492.7|70513.3|70495.8|70494.5|70476.9|429
1670913600000|2022-12-13 06:40:00|70513.2|70493.2|70492.6|70477.6|70513.3|70495.8|70491.7|70474.4|557
1670913900000|2022-12-13 06:45:00|70492.7|70477.7|70505.7|70485.7|70515.1|70496.9|70484.9|70466.2|520
1670914200000|2022-12-13 06:50:00|70503.2|70488.2|70520.7|70500.7|70532.1|70512.1|70502.8|70485.3|555
1670914500000|2022-12-13 06:55:00|70520.8|70500.8|70531.2|70511.2|70539.5|70518.9|70512.6|70495|504
1670914800000|2022-12-13 07:00:00|70529.1|70509.1|70453.5|70433.5|70535.3|70517.2|70452.7|70431.3|764
1670915100000|2022-12-13 07:05:00|70453|70433|70452.3|70432.3|70470.8|70451.7|70449.6|70430.2|594
1670915400000|2022-12-13 07:10:00|70452.2|70432.2|70460.2|70445.2|70471.2|70454.1|70442.3|70425.1|607
1670915700000|2022-12-13 07:15:00|70459.9|70444.9|70496.7|70476.7|70508.4|70491.5|70454.4|70439.4|625
1670916000000|2022-12-13 07:20:00|70494.2|70479.2|70499.5|70484.5|70511.2|70494.8|70490.8|70472.3|618
1670916300000|2022-12-13 07:25:00|70500.1|70485.1|70478.6|70463.6|70510.4|70493.6|70472.4|70457.3|782
1670916600000|2022-12-13 07:30:00|70478.4|70463.4|70487.7|70472.7|70492.9|70475.1|70437.7|70420.9|802
1670916900000|2022-12-13 07:35:00|70487.4|70472.4|70492.5|70477.5|70502.1|70487.1|70458.6|70443.4|796
1670917200000|2022-12-13 07:40:00|70491.3|70476.3|70479.6|70464.6|70498.7|70481.3|70459.1|70444.1|717
1670917500000|2022-12-13 07:45:00|70478.5|70463.5|70472.7|70457.7|70489.4|70474.4|70450.6|70435.6|774
1670917800000|2022-12-13 07:50:00|70473.1|70458.1|70484.1|70469.1|70503.2|70485.5|70472.3|70457.3|775
1670918100000|2022-12-13 07:55:00|70484.6|70469.6|70499.6|70484.6|70523.8|70507.7|70484.6|70469.6|812
1670918400000|2022-12-13 08:00:00|70499.9|70484.9|70488.1|70473.1|70499.9|70484.9|70437.1|70422.1|840
1670918700000|2022-12-13 08:05:00|70491.4|70476.4|70482.5|70467.5|70517.3|70501.4|70475.7|70460.6|863
1670919000000|2022-12-13 08:10:00|70482.7|70467.7|70476.1|70461.1|70535|70520|70472.8|70454.9|828
1670919300000|2022-12-13 08:15:00|70476|70461|70484.3|70469.3|70498.4|70481.6|70472.3|70457.3|823
1670919600000|2022-12-13 08:20:00|70484.5|70469.5|70515.9|70500.9|70535|70518.9|70481.5|70464.7|767
1670919900000|2022-12-13 08:25:00|70516.3|70501.3|70526.1|70511.1|70536|70521|70505.7|70488.6|734
1670920200000|2022-12-13 08:30:00|70523.9|70508.9|70577.5|70557.5|70593.8|70578.8|70522.1|70507.1|858
1670920500000|2022-12-13 08:35:00|70577.7|70557.7|70566.8|70551.8|70588|70571.9|70556.8|70541.4|871
1670920800000|2022-12-13 08:40:00|70568.4|70553.4|70573.9|70558.9|70579|70563.7|70535.3|70517.9|804
1670921100000|2022-12-13 08:45:00|70574.5|70559.5|70614.2|70599.2|70638.5|70620.3|70566.7|70550.2|797
1670921400000|2022-12-13 08:50:00|70613.5|70598.5|70575.4|70555.4|70613.5|70598.5|70558.2|70540.6|765
1670921700000|2022-12-13 08:55:00|70575.6|70555.6|70529|70509|70580.2|70562.7|70516.6|70501.6|805
1670922000000|2022-12-13 09:00:00|70528.7|70508.7|70581.7|70561.7|70587.2|70570|70528.2|70508.7|782
1670922300000|2022-12-13 09:05:00|70580.1|70565.1|70543.4|70528.4|70599.4|70582.4|70542.3|70526|706
1670922600000|2022-12-13 09:10:00|70544.5|70529.5|70570.3|70555.3|70584.4|70569.4|70536.5|70520.9|737
1670922900000|2022-12-13 09:15:00|70570.4|70555.4|70581.2|70566.2|70589.5|70574.5|70567.2|70550.2|722
1670923200000|2022-12-13 09:20:00|70579.9|70564.9|70581.5|70561.5|70589.6|70574|70558.3|70542.4|646
1670923500000|2022-12-13 09:25:00|70582.2|70562.2|70605.7|70590.7|70615.1|70597.4|70545|70528.5|727
1670923800000|2022-12-13 09:30:00|70606.9|70586.9|70600|70585|70615.2|70598.9|70591.7|70576.7|780
1670924100000|2022-12-13 09:35:00|70602.3|70587.3|70576.1|70556.1|70636.8|70619|70571|70555.9|829
1670924400000|2022-12-13 09:40:00|70574.1|70559.1|70584.2|70569.2|70598.7|70581.9|70555.7|70537.7|784
1670924700000|2022-12-13 09:45:00|70584|70569|70607.3|70592.3|70609.8|70592.7|70573.3|70556.5|747
1670925000000|2022-12-13 09:50:00|70606.9|70591.9|70584.6|70569.6|70642.7|70624.8|70583.1|70565.6|745
1670925300000|2022-12-13 09:55:00|70584.7|70569.7|70561.9|70541.9|70597.8|70580.1|70560.2|70540.2|780
1670925600000|2022-12-13 10:00:00|70562|70542|70630.3|70615.3|70631|70616|70561|70541|772
1670925900000|2022-12-13 10:05:00|70631.7|70611.7|70622.2|70607.2|70641.2|70624.4|70610.1|70593.3|698
1670926200000|2022-12-13 10:10:00|70621.6|70606.6|70647.2|70632.2|70654.9|70639.9|70620.8|70605.8|753
1670926500000|2022-12-13 10:15:00|70647.1|70632.1|70648.5|70633.5|70666.2|70648|70637.7|70622.7|693
1670926800000|2022-12-13 10:20:00|70648.4|70633.4|70629.9|70614.9|70660.5|70640.6|70620.1|70605.1|733
1670927100000|2022-12-13 10:25:00|70630.8|70615.8|70621.1|70606.1|70636.4|70621.4|70592.8|70577.4|686
1670927400000|2022-12-13 10:30:00|70620.3|70605.3|70592.2|70577.2|70629|70611.9|70587.2|70572.2|778
1670927700000|2022-12-13 10:35:00|70592.3|70577.3|70624.8|70609.8|70635.7|70618.9|70587.2|70572.2|720
1670928000000|2022-12-13 10:40:00|70625.3|70610.3|70650.3|70635.3|70655.3|70640.3|70623.3|70605|702
1670928300000|2022-12-13 10:45:00|70650.1|70635.1|70643|70628|70663.2|70648.2|70641.7|70624.2|687
1670928600000|2022-12-13 10:50:00|70645.2|70630.2|70634.8|70619.8|70662.7|70647.2|70626.3|70610|663
1670928900000|2022-12-13 10:55:00|70635.3|70620.3|70614.4|70599.4|70641.4|70624.7|70601.8|70585|689
1670929200000|2022-12-13 11:00:00|70614.5|70599.5|70596.6|70581.6|70631|70614.5|70577.7|70562.3|687
1670929500000|2022-12-13 11:05:00|70597.4|70582.4|70588.3|70573.3|70609.7|70594.3|70584.6|70569|634
1670929800000|2022-12-13 11:10:00|70588.5|70573.5|70574.3|70559.3|70592.9|70575.7|70561.5|70544.8|680
1670930100000|2022-12-13 11:15:00|70574.5|70559.5|70581.7|70566.7|70584.9|70568.8|70571.5|70555.7|618
1670930400000|2022-12-13 11:20:00|70581.8|70566.8|70562.9|70547.9|70584.1|70567.2|70552.2|70537.2|719
1670930700000|2022-12-13 11:25:00|70562.6|70547.6|70558.8|70538.8|70572.7|70556.5|70541.5|70525.5|691
1670931000000|2022-12-13 11:30:00|70558.6|70538.6|70568.3|70553.3|70582.4|70566.6|70546.4|70531.1|754
1670931300000|2022-12-13 11:35:00|70568|70553|70568.3|70553.3|70583|70566.8|70555.2|70540.2|596
1670931600000|2022-12-13 11:40:00|70568|70553|70556|70541|70568|70553|70547.8|70531.2|690
1670931900000|2022-12-13 11:45:00|70558|70543|70580.1|70565.1|70594.2|70579.2|70553|70536.2|729
1670932200000|2022-12-13 11:50:00|70580|70565|70575|70560|70580.5|70565.5|70553.6|70537.1|685
1670932500000|2022-12-13 11:55:00|70574.9|70559.9|70612.1|70597.1|70614.7|70599.6|70549.2|70534.2|719
1670932800000|2022-12-13 12:00:00|70613.5|70598.5|70614.9|70599.9|70633|70617.4|70606.2|70588.6|811
1670933100000|2022-12-13 12:05:00|70614.5|70599.5|70573.7|70558.7|70622.8|70606.2|70570.4|70555.4|698
1670933400000|2022-12-13 12:10:00|70573.3|70558.3|70566.1|70551.1|70579.6|70563.9|70534.4|70517.7|640
1670933700000|2022-12-13 12:15:00|70566.2|70551.2|70594.3|70579.3|70602.7|70587.5|70560.2|70543.4|756
1670934000000|2022-12-13 12:20:00|70594.6|70579.6|70574|70554|70604|70589|70571.8|70554|700
1670934300000|2022-12-13 12:25:00|70568.8|70553.8|70538.8|70523.8|70571.1|70553.8|70531.8|70514.3|726
1670934600000|2022-12-13 12:30:00|70539.7|70524.7|70594|70579|70597|70581|70524.5|70509.5|749
1670934900000|2022-12-13 12:35:00|70597|70582|70551|70536|70598.2|70583.2|70536.1|70520.6|781
1670935200000|2022-12-13 12:40:00|70551.1|70536.1|70546.6|70531.6|70574.7|70559.7|70543|70526.3|702
1670935500000|2022-12-13 12:45:00|70546.5|70531.5|70514|70499|70546.7|70531.7|70510.9|70493.9|689
1670935800000|2022-12-13 12:50:00|70513.6|70498.6|70526.4|70511.4|70536.7|70519.2|70513|70495.5|692
1670936100000|2022-12-13 12:55:00|70526.6|70511.6|70527|70512|70538.5|70520.8|70500|70485|729
1670936400000|2022-12-13 13:00:00|70527.1|70512.1|70557.6|70542.6|70564.9|70548.3|70522.4|70504.3|846
1670936700000|2022-12-13 13:05:00|70556.1|70541.1|70578.2|70563.2|70587|70571|70547.7|70530.3|776
1670937000000|2022-12-13 13:10:00|70578.6|70563.6|70553.7|70538.7|70585|70568.4|70545.2|70529.8|755
1670937300000|2022-12-13 13:15:00|70553.9|70538.9|70460.7|70440.7|70561.5|70544.7|70446.7|70431.7|843
1670937600000|2022-12-13 13:20:00|70434.5|70414.5|70487|70472|70520|70502.6|70403|70384.2|953
1670937900000|2022-12-13 13:25:00|70487.6|70472.6|70483.3|70444.4|70530.4|70510.4|70431.8|70411.8|970
1670938200000|2022-12-13 13:30:00|70486|70445|70102.7|70082.7|70495.4|70445|69863.2|69843.1|1174
1670938500000|2022-12-13 13:35:00|70101.8|70081.8|70040.5|70020.5|70141.3|70122.7|70003.6|69983.6|1179
1670938800000|2022-12-13 13:40:00|70040|70020|69903|69883|70045|70026.3|69875.2|69855.2|1151
1670939100000|2022-12-13 13:45:00|69904.4|69884.4|69809.1|69789.1|69949|69929|69782.2|69762.2|1125
1670939400000|2022-12-13 13:50:00|69808.9|69788.9|69887.2|69867.2|69961.8|69941.8|69793|69773|1113
1670939700000|2022-12-13 13:55:00|69885.1|69865.1|69881.4|69861.4|69907.9|69887.9|69815.1|69795.1|1056
1670940000000|2022-12-13 14:00:00|69876.5|69856.5|69795.6|69775.6|69893.8|69873.8|69792.3|69772.3|1105
1670940300000|2022-12-13 14:05:00|69800.4|69780.4|69846.4|69826.4|69875.6|69855.6|69790.3|69770.3|1100
1670940600000|2022-12-13 14:10:00|69846.9|69826.9|69793.8|69773.8|69887.1|69867.1|69777.6|69757.6|1129
1670940900000|2022-12-13 14:15:00|69794.5|69774.5|69785.6|69765.6|69823|69803|69758.8|69738.8|1047
1670941200000|2022-12-13 14:20:00|69784.5|69764.5|69795.2|69775.2|69797.8|69777.8|69737.9|69717.9|957
1670941500000|2022-12-13 14:25:00|69795.9|69775.9|69800.9|69780.9|69802|69782|69708.3|69688.3|1063
1670941800000|2022-12-13 14:30:00|69801.1|69781.1|69928.6|69908.6|69938.9|69918.9|69777.5|69757.5|1091
1670942100000|2022-12-13 14:35:00|69928.5|69908.5|69925.7|69905.7|69988.1|69968.1|69917.1|69897.1|1080
1670942400000|2022-12-13 14:40:00|69926.6|69906.6|69870|69850|69936.3|69916.3|69860.2|69840.2|1016
1670942700000|2022-12-13 14:45:00|69868.6|69848.6|69856.3|69836.3|69881.3|69861.3|69833|69813|1020
1670943000000|2022-12-13 14:50:00|69857.6|69837.6|69864.2|69844.2|69906|69886|69804.3|69784.3|1058
1670943300000|2022-12-13 14:55:00|69861|69841|69895.1|69875.1|69916.6|69896.6|69838|69818|1035
1670943600000|2022-12-13 15:00:00|69892.6|69872.6|69891.3|69871.3|69925.9|69905.9|69860.4|69840.4|1041
1670943900000|2022-12-13 15:05:00|69892.3|69872.3|69929.8|69909.8|69964.1|69944.1|69889.6|69869.6|1014
1670944200000|2022-12-13 15:10:00|69929.9|69909.9|69919.2|69899.2|69950.6|69930.6|69904|69884|1009
1670944500000|2022-12-13 15:15:00|69916|69901|69945.6|69925.6|69967.9|69947.9|69912.4|69892.4|1068
1670944800000|2022-12-13 15:20:00|69945.8|69925.8|70002.6|69982.6|70017.6|69999.2|69933.9|69913.9|1030
1670945100000|2022-12-13 15:25:00|70001.2|69981.2|69992.9|69972.9|70016.9|69999.8|69970.8|69950.8|966
1670945400000|2022-12-13 15:30:00|69992.1|69972.1|69927.9|69907.9|70020|70001.9|69925.1|69905.1|910
1670945700000|2022-12-13 15:35:00|69924.9|69904.9|70003|69983|70006.7|69986.7|69915.7|69895.7|1044
1670946000000|2022-12-13 15:40:00|70004.8|69984.8|69975.3|69955.3|70024.2|70004.2|69974.1|69954.1|1030
1670946300000|2022-12-13 15:45:00|69974.7|69954.7|70015.3|69995.3|70034.7|70014.7|69940.9|69920.9|992
1670946600000|2022-12-13 15:50:00|70012.7|69992.7|69970.5|69950.5|70049.9|70032.2|69943.7|69923.7|1058
1670946900000|2022-12-13 15:55:00|69971|69951|69943.2|69928.2|69971|69951|69919|69900.8|1033
1670947200000|2022-12-13 16:00:00|69942|69927|69928.8|69908.8|69962.5|69942.5|69904.5|69885.5|939
1670947500000|2022-12-13 16:05:00|69929.2|69909.2|69886.9|69866.9|69935.9|69915.9|69875.1|69855.1|830
1670947800000|2022-12-13 16:10:00|69887.5|69867.5|69815.8|69795.8|69891.1|69871.1|69809.6|69789.6|842
1670948100000|2022-12-13 16:15:00|69815.2|69795.2|69847.1|69827.1|69860.5|69840.5|69815.2|69795.2|933
1670948400000|2022-12-13 16:20:00|69850.3|69830.3|69882.9|69862.9|69887.2|69867.2|69841.6|69821.6|945
1670948700000|2022-12-13 16:25:00|69883.6|69863.6|69814|69794|69891.4|69871.4|69799.4|69779.4|926
1670949000000|2022-12-13 16:30:00|69814.1|69794.1|69853.5|69833.5|69874.5|69854.5|69803.3|69783.3|926
1670949300000|2022-12-13 16:35:00|69853.7|69833.7|69890.9|69870.9|69900|69880|69851|69831|781
1670949600000|2022-12-13 16:40:00|69890|69870|69897|69877|69907.9|69887.9|69869.9|69849.9|828
1670949900000|2022-12-13 16:45:00|69896.9|69876.9|70008.6|69988.6|70008.6|69988.6|69883.7|69863.7|853
1670950200000|2022-12-13 16:50:00|70008.3|69988.3|70013.5|69993.5|70024.4|70004.4|69989.4|69969.4|791
1670950500000|2022-12-13 16:55:00|70014.1|69994.1|69992.3|69972.3|70022.8|70002.8|69973.2|69953.2|738
1670950800000|2022-12-13 17:00:00|69993.4|69973.4|69968.7|69948.7|70002.7|69982.7|69960.9|69940.9|807
1670951100000|2022-12-13 17:05:00|69966.1|69946.1|69954.3|69934.3|69972.9|69952.9|69934|69914|797
1670951400000|2022-12-13 17:10:00|69956.4|69936.4|69965.2|69945.2|69984|69964|69946.7|69926.7|694
1670951700000|2022-12-13 17:15:00|69965.7|69945.7|70048.3|70028.3|70062.6|70042.6|69964.1|69944.1|844
1670952000000|2022-12-13 17:20:00|70051|70031|70033.8|70013.8|70061.3|70041.3|70021.7|70001.7|928
1670952300000|2022-12-13 17:25:00|70032.5|70012.5|70037.4|70017.4|70045.5|70025.5|70012.2|69992.2|827
1670952600000|2022-12-13 17:30:00|70034.7|70014.7|70009.4|69989.4|70044|70024|69990.1|69970.1|796
1670952900000|2022-12-13 17:35:00|70006.1|69986.1|70028.9|70008.9|70057.2|70037.2|70003.3|69983.3|767
1670953200000|2022-12-13 17:40:00|70027.5|70007.5|70064.5|70044.5|70073|70053|70023.4|70003.4|736
1670953500000|2022-12-13 17:45:00|70064.4|70044.4|70114.3|70094.3|70117.6|70097.6|70049.8|70029.8|819
1670953800000|2022-12-13 17:50:00|70114.9|70094.9|70098.1|70078.1|70114.9|70094.9|70072.2|70052.2|936
1670954100000|2022-12-13 17:55:00|70096.5|70076.5|70094.2|70074.2|70103.1|70083.1|70072.5|70052.5|781
1670954400000|2022-12-13 18:00:00|70089.5|70069.5|70086.7|70066.7|70114.8|70094.8|70074.8|70054.8|839
1670954700000|2022-12-13 18:05:00|70084.6|70064.6|70105.7|70085.7|70121.2|70101.2|70079.2|70059.2|704
1670955000000|2022-12-13 18:10:00|70105.9|70085.9|70088|70068|70106.2|70086.2|70076.5|70056.5|588
1670955300000|2022-12-13 18:15:00|70086|70066|70059.3|70039.3|70086.7|70066.7|70043.3|70023.3|601
1670955600000|2022-12-13 18:20:00|70058.9|70038.9|70036.2|70016.2|70075.5|70055.5|70025.1|70005.1|574
1670955900000|2022-12-13 18:25:00|70033.9|70013.9|70033.5|70013.5|70051.5|70031.5|70027|70007|600
1670956200000|2022-12-13 18:30:00|70036.4|70016.4|70025.2|70005.2|70036.4|70016.4|70002.6|69982.6|593
1670956500000|2022-12-13 18:35:00|70024.3|70004.3|70047.4|70027.4|70050.2|70030.2|70021.1|70001.1|586
1670956800000|2022-12-13 18:40:00|70048.1|70028.1|70047.6|70027.6|70067.1|70047.1|70044|70024|608
1670957100000|2022-12-13 18:45:00|70045.8|70025.8|70039.9|70019.9|70077.8|70057.8|70017.1|69997.1|643
1670957400000|2022-12-13 18:50:00|70037|70017|70060.4|70040.4|70070.5|70050.5|70030.9|70010.9|747
1670957700000|2022-12-13 18:55:00|70060.5|70040.5|70050.9|70030.9|70070.8|70050.8|70048.9|70028.9|661
1670958000000|2022-12-13 19:00:00|70052.6|70032.6|70038.6|70018.6|70068|70048|70036.4|70016.4|763
1670958300000|2022-12-13 19:05:00|70039.9|70019.9|70043.1|70023.1|70055.7|70035.7|70037|70017|612
1670958600000|2022-12-13 19:10:00|70046.5|70026.5|70029.3|70009.3|70049.1|70029.1|70027.2|70007.2|623
1670958900000|2022-12-13 19:15:00|70029|70009|70045.3|70025.3|70048.9|70028.9|70023.6|70003.6|591
1670959200000|2022-12-13 19:20:00|70044.2|70024.2|70039.4|70019.4|70054.2|70034.2|70032.6|70012.6|544
1670959500000|2022-12-13 19:25:00|70039.2|70019.2|70026.3|70006.3|70046|70026|70024.9|70004.9|484
1670959800000|2022-12-13 19:30:00|70026|70006|69986.1|69966.1|70031.7|70011.7|69982.6|69962.6|519
1670960100000|2022-12-13 19:35:00|69987.1|69967.1|69960.6|69940.6|69988.5|69968.5|69960.6|69940.6|487
1670960400000|2022-12-13 19:40:00|69962.7|69942.7|69926.6|69906.6|69967.3|69947.3|69916.6|69896.6|542
1670960700000|2022-12-13 19:45:00|69928.6|69908.6|69922.1|69902.1|69938.9|69918.9|69919.6|69899.6|512
1670961000000|2022-12-13 19:50:00|69923.8|69903.8|69970.9|69950.9|69973|69953|69918.5|69898.5|587
1670961300000|2022-12-13 19:55:00|69970.5|69950.5|69946.8|69926.8|69982.5|69962.5|69941.9|69922.7|642
1670961600000|2022-12-13 20:00:00|69947|69927|69985.1|69965.1|69995|69975|69946.4|69926.4|608
1670961900000|2022-12-13 20:05:00|69984.7|69964.7|69994.5|69974.5|70002.6|69982.6|69976.2|69956.2|646
1670962200000|2022-12-13 20:10:00|69993.4|69973.4|69998.9|69978.9|70011.8|69991.8|69992.3|69972.3|533
1670962500000|2022-12-13 20:15:00|70000.4|69980.4|69963.1|69943.1|70007.2|69987.2|69958.9|69938.9|541
1670962800000|2022-12-13 20:20:00|69964.5|69944.5|69954.1|69934.1|69980.1|69960.1|69952.4|69932.4|565
1670963100000|2022-12-13 20:25:00|69953.8|69933.8|69955.9|69935.9|69963.2|69943.2|69946.8|69926.8|561
1670963400000|2022-12-13 20:30:00|69955.2|69935.2|69942.1|69922.1|69960.2|69940.2|69934.9|69914.9|530
1670963700000|2022-12-13 20:35:00|69940.5|69920.5|69979.2|69959.2|69980.3|69960.3|69937|69917|557
1670964000000|2022-12-13 20:40:00|69977.8|69957.8|69985|69965|69995.2|69975.2|69969.9|69949.9|537
1670964300000|2022-12-13 20:45:00|69985.7|69965.7|69980.2|69960.2|69986.1|69966.1|69963.7|69943.7|575
1670964600000|2022-12-13 20:50:00|69978.1|69958.1|69985.5|69965.5|69986|69966|69952.2|69932.2|777
1670964900000|2022-12-13 20:55:00|69986|69966|70005.5|69985.5|70019.7|69999.7|69986|69966|661
1670965200000|2022-12-13 21:00:00|70004.1|69984.1|69980.9|69960.9|70006.5|69986.5|69979|69959|549
1670965500000|2022-12-13 21:05:00|69980.7|69960.7|69980.5|69960.5|69990.3|69970.3|69975.1|69955.1|389
1670965800000|2022-12-13 21:10:00|69980.6|69960.6|69983|69963|69998.4|69978.4|69976.5|69956.5|428
1670966100000|2022-12-13 21:15:00|69983.5|69963.5|69991.6|69971.6|69991.6|69971.6|69976.4|69956.4|324
1670966400000|2022-12-13 21:20:00|69989.9|69969.9|69997|69977|70000.3|69980.3|69980.9|69960.9|383
1670966700000|2022-12-13 21:25:00|69997.3|69977.3|70001.8|69981.8|70011.2|69991.2|69995.5|69975.5|363
1670967000000|2022-12-13 21:30:00|70001.6|69981.6|69990.7|69970.7|70006.1|69986.1|69989.2|69969.2|284
1670967300000|2022-12-13 21:35:00|69990.4|69970.4|69984.1|69964.1|69993.7|69973.7|69981.6|69961.6|824
1670967600000|2022-12-13 21:40:00|69985|69965|69977.8|69957.8|69988.8|69970.3|69974.8|69954.8|560
1670967900000|2022-12-13 21:45:00|69977.5|69957.5|69968.8|69948.8|69978.5|69958.9|69968.1|69948.1|247
1670968200000|2022-12-13 21:50:00|69968.4|69948.4|69968.3|69948.3|69976|69956|69963.8|69943.8|376
1670968500000|2022-12-13 21:55:00|69968.9|69948.9|69971|69951|69977|69956.6|69965.5|69945.5|319
1670968800000|2022-12-13 22:00:00|69971.4|69951.4|69966.9|69945.3|69971.4|69951.4|69966.1|69945.3|53
1670969100000|2022-12-13 22:05:00|69968|69947|69995.2|69952.9|70017.7|69964|69965.3|69932.8|81
1670969400000|2022-12-13 22:10:00|69992.7|69951.9|69981.1|69961.1|70009.7|69967.3|69979.8|69935.4|169
1670969700000|2022-12-13 22:15:00|69981.2|69961.2|69959.4|69932.9|69989.7|69961.9|69958.9|69904.2|170
1670970000000|2022-12-13 22:20:00|69959.5|69933|69960.3|69926.2|69968.4|69933.9|69958.6|69915.6|69
1670970300000|2022-12-13 22:25:00|69959.9|69928.4|69961.3|69939.7|69971.3|69939.7|69958|69903.2|100
1670970600000|2022-12-13 22:30:00|69960.6|69935.9|69966.4|69946.4|69989.6|69951.9|69959.4|69922|679
1670970900000|2022-12-13 22:35:00|69967.4|69947.4|69973.9|69953.9|69988.6|69964.7|69964.4|69934.9|312
1670971200000|2022-12-13 22:40:00|69974.2|69954.2|69975.3|69955.3|69981.1|69958.8|69973.8|69942.7|352
1670971500000|2022-12-13 22:45:00|69974.9|69954.9|69972.3|69952.3|69980.2|69956.1|69965.1|69936.1|269
1670971800000|2022-12-13 22:50:00|69972.4|69952.4|69969.1|69949.1|69973.1|69953.1|69966.6|69946.6|146
1670972100000|2022-12-13 22:55:00|69969|69949|69962.1|69932|69976.3|69949.3|69957.2|69921|174
1670972400000|2022-12-13 23:00:00|69964.1|69930.2|69967.1|69942.9|69979|69954|69963.2|69917.7|321
1670972700000|2022-12-13 23:05:00|69967.2|69944.4|69945.4|69925.4|69979.4|69944.4|69943.6|69919.3|263
1670973000000|2022-12-13 23:10:00|69945.3|69925.3|70021.6|70001.6|70024.5|70003.3|69943.2|69921.6|536
1670973300000|2022-12-13 23:15:00|70021.8|70001.8|70031.2|70007|70035|70009.4|70007.1|69983.3|740
1670973600000|2022-12-13 23:20:00|70030.9|70006.8|70032.5|70012.5|70049.7|70022.5|70024|69998.3|591
1670973900000|2022-12-13 23:25:00|70032.4|70012.4|70028.1|70005.3|70035.2|70012.9|70004.1|69980|559
1670974200000|2022-12-13 23:30:00|70028|70005.2|70003.8|69980|70028|70005.2|69997.9|69970.4|527
1670974500000|2022-12-13 23:35:00|70005.5|69978.7|70004.5|69983|70010.1|69986.4|69999.4|69973.1|425
1670974800000|2022-12-13 23:40:00|70004.4|69982.9|70005.9|69984.7|70013.9|69990.4|70002.8|69978.6|449
1670975100000|2022-12-13 23:45:00|70006|69984.9|70004.5|69984.5|70009.9|69986.9|69997.2|69974.6|447
1670975400000|2022-12-13 23:50:00|70004.6|69984.6|70009.7|69989.7|70011|69991|70002.8|69982.8|377
1670975700000|2022-12-13 23:55:00|70009.6|69989.6|70027.9|70007.9|70030.2|70010.2|70009.4|69989.4|325
1670976000000|2022-12-14 00:00:00|70030|70010|69999.5|69979.5|70036.1|70017.5|69994.6|69974.6|531
1670976300000|2022-12-14 00:05:00|69998.9|69978.9|69981.4|69961.4|70002.8|69982.8|69978.2|69958.2|444
1670976600000|2022-12-14 00:10:00|69981|69961|69980.9|69960.9|69986.3|69967.9|69969.6|69949.6|446
1670976900000|2022-12-14 00:15:00|69980.1|69960.1|69973.3|69953.3|69981.5|69964.1|69966.2|69947.2|372
1670977200000|2022-12-14 00:20:00|69973.8|69953.8|70014.6|69994.6|70017.7|70000.1|69972.9|69953.3|464
1670977500000|2022-12-14 00:25:00|70014.7|69994.7|70015.2|69995.2|70038.2|70020|70008.5|69990.8|579
1670977800000|2022-12-14 00:30:00|70014.9|69994.9|70011.2|69991.2|70018.1|70000|69995.7|69977.8|521
1670978100000|2022-12-14 00:35:00|70011.3|69991.3|70012.2|69997.2|70016|69998.2|69997|69979.1|529
1670978400000|2022-12-14 00:40:00|70012.3|69997.3|69990.4|69975.4|70024.9|70006.7|69989.5|69971.4|535
1670978700000|2022-12-14 00:45:00|69990.3|69975.3|70002.8|69987.8|70015.2|69998.4|69983.7|69965.9|522
1670979000000|2022-12-14 00:50:00|70004.2|69984.2|69969.8|69949.8|70006.7|69989|69968.4|69948.8|654
1670979300000|2022-12-14 00:55:00|69973|69953|69952|69937|69980.3|69962.7|69939.3|69920.3|645
1670979600000|2022-12-14 01:00:00|69950.7|69935.7|69954.8|69934.8|69978.8|69959.9|69930|69910|669
1670979900000|2022-12-14 01:05:00|69954.9|69934.9|69969.1|69949.1|69980.9|69965.3|69950.5|69930.5|572
1670980200000|2022-12-14 01:10:00|69968.9|69948.9|69963.1|69943.1|69980.6|69960.6|69957.9|69939.3|536
1670980500000|2022-12-14 01:15:00|69963.7|69943.7|69959.9|69939.9|69966.7|69946.7|69941.3|69921.3|703
1670980800000|2022-12-14 01:20:00|69960.9|69940.9|69961.6|69941.6|69966.5|69949.7|69945.3|69927.4|595
1670981100000|2022-12-14 01:25:00|69960.3|69940.3|69977.5|69957.5|69986.2|69968.2|69952.5|69933.8|585
1670981400000|2022-12-14 01:30:00|69977.1|69957.1|69956.9|69941.9|69978.2|69958.9|69951.9|69933.6|721
1670981700000|2022-12-14 01:35:00|69957|69942|69948.6|69928.6|69957|69942|69937.4|69917.4|544
1670982000000|2022-12-14 01:40:00|69948.2|69928.2|69974.4|69954.4|69980.2|69962.6|69932.7|69913.9|573
1670982300000|2022-12-14 01:45:00|69974.3|69954.3|69972.2|69952.2|69974.3|69957|69960.7|69940.7|502
1670982600000|2022-12-14 01:50:00|69972.4|69952.4|69963.4|69948.4|69975.7|69958.3|69957.4|69940.9|544
1670982900000|2022-12-14 01:55:00|69964.2|69949.2|69958.6|69943.6|69972|69955|69950.8|69933.4|556
1670983200000|2022-12-14 02:00:00|69958.7|69943.7|69962.4|69947.4|69974.1|69956.8|69951.6|69934|478
1670983500000|2022-12-14 02:05:00|69962.5|69947.5|69953.7|69933.7|69968.1|69953.1|69932.1|69914|495
1670983800000|2022-12-14 02:10:00|69954.3|69934.3|69963.4|69943.4|69965.9|69948.1|69949.6|69930.5|553
1670984100000|2022-12-14 02:15:00|69963.5|69943.5|69976.6|69956.6|69984.9|69968|69963.5|69943.5|513
1670984400000|2022-12-14 02:20:00|69976.9|69956.9|69960.9|69945.9|69978.4|69961.3|69951.8|69934.1|509
1670984700000|2022-12-14 02:25:00|69960.2|69945.2|69978.7|69958.7|69984.7|69967.4|69958.3|69940.8|450
1670985000000|2022-12-14 02:30:00|69979|69959|69996.8|69981.8|70007.1|69987.1|69973.1|69953.6|560
1670985300000|2022-12-14 02:35:00|69999.2|69979.2|69992|69972|70001.7|69984|69981.4|69962.6|478
1670985600000|2022-12-14 02:40:00|69992.2|69972.2|70005.6|69990.6|70012.1|69995|69992.2|69972.2|415
1670985900000|2022-12-14 02:45:00|70005.7|69985.7|69996.6|69976.6|70007.3|69987.3|69992.5|69972.5|406
1670986200000|2022-12-14 02:50:00|69996.7|69976.7|70001.8|69981.8|70012.6|69993.5|69992.3|69974|429
1670986500000|2022-12-14 02:55:00|70002.6|69982.6|70003.3|69988.3|70012.4|69994.8|69997.4|69979|462
1670986800000|2022-12-14 03:00:00|70003|69988|70004.6|69989.6|70009.2|69992.1|69999.1|69981.7|352
1670987100000|2022-12-14 03:05:00|70007|69987|70012.3|69992.3|70021.9|70003.5|70003.8|69984.9|391
1670987400000|2022-12-14 03:10:00|70010.7|69990.7|70018.7|69998.7|70026.1|70006.1|70009.3|69989.3|392
1670987700000|2022-12-14 03:15:00|70018.5|69998.5|70017.1|70002.1|70025.3|70007.6|70013|69995.1|260
1670988000000|2022-12-14 03:20:00|70017.2|70002.2|70013.3|69998.3|70019.4|70002.2|70011|69993.9|314
1670988300000|2022-12-14 03:25:00|70013.4|69998.4|70012.8|69997.8|70023.3|70004.8|70012.1|69995.2|330
1670988600000|2022-12-14 03:30:00|70013.1|69998.1|69994.1|69974.1|70017.5|70001.3|69989.5|69971.9|408
1670988900000|2022-12-14 03:35:00|69993.8|69973.8|70004|69984|70004.8|69987.4|69986.9|69969|335
1670989200000|2022-12-14 03:40:00|70003.8|69983.8|69996|69981|70008.1|69988.1|69990.1|69973.6|308
1670989500000|2022-12-14 03:45:00|69996.1|69981.1|70004.4|69984.4|70005.7|69989.3|69992.2|69975.1|384
1670989800000|2022-12-14 03:50:00|70004.8|69984.8|70014|69994|70014.7|69996.8|70001.7|69983.3|355
1670990100000|2022-12-14 03:55:00|70014.5|69994.5|70013.5|69998.5|70021.3|70003.7|70006.5|69986.8|452
1670990400000|2022-12-14 04:00:00|70013.2|69998.2|70019|69999|70024.6|70007.6|70011.9|69994.7|377
1670990700000|2022-12-14 04:05:00|70018.9|69998.9|70026.3|70006.3|70029.8|70009.8|70008.9|69992|260
1670991000000|2022-12-14 04:10:00|70024.7|70009.7|70015.1|69995.1|70033.2|70016.4|70011.8|69992.5|291
1670991300000|2022-12-14 04:15:00|70012.1|69992.1|70015.3|70000.3|70028|70010.7|70011.5|69991.5|289
1670991600000|2022-12-14 04:20:00|70015.4|70000.4|70033|70018|70044.3|70027.7|70015.4|69998.1|332
1670991900000|2022-12-14 04:25:00|70032.9|70017.9|70030.8|70010.8|70043.5|70026.6|70030.5|70010.5|302
1670992200000|2022-12-14 04:30:00|70031.2|70011.2|70028|70008|70033.3|70015.6|70023.8|70003.8|320
1670992500000|2022-12-14 04:35:00|70027.9|70007.9|70046|70026|70054.5|70034.5|70027.9|70007.9|363
1670992800000|2022-12-14 04:40:00|70045.9|70025.9|70040.3|70020.3|70048.6|70030|70037.4|70020.2|403
1670993100000|2022-12-14 04:45:00|70037.8|70022.8|70051.4|70031.4|70053.1|70034.8|70037.8|70019.4|379
1670993400000|2022-12-14 04:50:00|70051.3|70031.3|70045.6|70025.6|70056.1|70038.8|70043.5|70023.8|336
1670993700000|2022-12-14 04:55:00|70045.8|70025.8|70029.6|70009.6|70047.7|70030.9|70023.6|70005.9|437
1670994000000|2022-12-14 05:00:00|70029.8|70009.8|70023.4|70003.4|70032.4|70015.7|70016.3|69997.3|378
1670994300000|2022-12-14 05:05:00|70023.3|70003.3|70012.1|69992.1|70030.6|70011|70012.1|69992.1|360
1670994600000|2022-12-14 05:10:00|70011.2|69991.2|70009.4|69989.4|70023.3|70005.8|70002.7|69982.7|401
1670994900000|2022-12-14 05:15:00|70009.1|69989.1|69996.3|69976.3|70009.1|69991|69990.8|69972.5|345
1670995200000|2022-12-14 05:20:00|69996|69976|69994.1|69974.1|70000.6|69982.9|69990.2|69972.3|312
1670995500000|2022-12-14 05:25:00|69994.3|69974.3|69994.7|69974.7|70006.3|69986.8|69991.7|69972.8|402
1670995800000|2022-12-14 05:30:00|69994.5|69974.5|70009.7|69989.7|70015.3|69997.3|69991.5|69973.7|408
1670996100000|2022-12-14 05:35:00|70009.9|69989.9|69983.6|69968.6|70011.6|69991.6|69983.6|69965.5|357
1670996400000|2022-12-14 05:40:00|69986|69966|69989.6|69969.6|70002.7|69982.7|69986|69966|413
1670996700000|2022-12-14 05:45:00|69986.5|69971.5|70010|69990|70018.1|70001.6|69979.3|69961.7|414
1670997000000|2022-12-14 05:50:00|70009.9|69989.9|69997.3|69982.3|70014.4|69994.6|69997.2|69979.8|409
1670997300000|2022-12-14 05:55:00|69997.4|69982.4|70011.7|69991.7|70018.5|69999.4|69989.1|69969.8|548
1670997600000|2022-12-14 06:00:00|70011.9|69991.9|69976.7|69956.7|70012.9|69992.9|69974.4|69954.4|714
1670997900000|2022-12-14 06:05:00|69977.3|69957.3|69989.1|69969.1|69990|69970|69962.9|69942.9|663
1670998200000|2022-12-14 06:10:00|69989|69969|69974.4|69959.4|69992.6|69973.4|69970.7|69954.1|559
1670998500000|2022-12-14 06:15:00|69974.8|69959.8|69937.7|69922.7|69982.4|69965.4|69934.3|69914.3|626
1670998800000|2022-12-14 06:20:00|69938.3|69923.3|69936.8|69916.8|69957.9|69939.3|69928.4|69909.3|599
1670999100000|2022-12-14 06:25:00|69937|69917|69944.8|69924.8|69948|69931.5|69924|69905|521
1670999400000|2022-12-14 06:30:00|69944.3|69924.3|69949.4|69929.4|69952.6|69933.1|69934.7|69915.3|466
1670999700000|2022-12-14 06:35:00|69949.3|69929.3|69930.1|69910.1|69950.4|69930.4|69922.2|69902.4|650
1671000000000|2022-12-14 06:40:00|69930.7|69910.7|69939|69919|69940|69922.6|69912.2|69895|554
1671000300000|2022-12-14 06:45:00|69939.1|69919.1|69943|69923|69945.4|69925.8|69924.1|69905.7|531
1671000600000|2022-12-14 06:50:00|69941.7|69921.7|69928.2|69913.2|69960.4|69943.1|69925.3|69908.2|576
1671000900000|2022-12-14 06:55:00|69928.3|69913.3|69936.5|69916.5|69942.4|69925.9|69918|69899.1|604
1671001200000|2022-12-14 07:00:00|69935.8|69915.8|69932.9|69912.9|69950.2|69930.2|69904.6|69884.6|714
1671001500000|2022-12-14 07:05:00|69934.4|69914.4|69953.9|69938.9|69966|69948.5|69927.2|69909.9|675
1671001800000|2022-12-14 07:10:00|69952.8|69937.8|69968|69953|69975.2|69958|69951|69936|654
1671002100000|2022-12-14 07:15:00|69967.7|69952.7|69964.2|69949.2|69989.4|69972.9|69955.5|69940.4|621
1671002400000|2022-12-14 07:20:00|69964.1|69949.1|69992.6|69977.6|69996.7|69981.7|69954.6|69936.3|688
1671002700000|2022-12-14 07:25:00|69992.8|69977.8|70035|70020|70035.2|70020|69989|69971.7|793
1671003000000|2022-12-14 07:30:00|70035.1|70020.1|70022.3|70002.3|70050|70032.8|70016.5|69996.5|786
1671003300000|2022-12-14 07:35:00|70019.2|70004.2|70003|69983|70024|70007.9|69995.1|69975.1|817
1671003600000|2022-12-14 07:40:00|70003.3|69983.3|70015|70000|70018.5|70003.5|70000|69982.9|727
1671003900000|2022-12-14 07:45:00|70015.2|70000.2|70022.5|70007.5|70050.5|70032.4|70014.9|69998.1|798
1671004200000|2022-12-14 07:50:00|70021.7|70006.7|70024|70009|70035.6|70019.9|70015.4|69996.7|703
1671004500000|2022-12-14 07:55:00|70027.7|70007.7|69987.4|69967.4|70036.1|70017.8|69974.4|69956.2|849
1671004800000|2022-12-14 08:00:00|69987.2|69967.2|69997.2|69977.2|70019.4|69999.4|69966.9|69949.2|931
1671005100000|2022-12-14 08:05:00|69997.3|69977.3|70015.6|69995.6|70057.4|70041.1|69992.5|69974.9|832
1671005400000|2022-12-14 08:10:00|70015.7|69995.7|69995.4|69975.4|70024.3|70005.7|69973.2|69954.2|826
1671005700000|2022-12-14 08:15:00|69993.3|69973.3|69947.2|69927.2|69999.3|69980.5|69947.2|69927.2|807
1671006000000|2022-12-14 08:20:00|69952.3|69932.3|69954.5|69934.5|69969|69950.6|69934|69916.4|834
1671006300000|2022-12-14 08:25:00|69957.5|69937.5|69981.2|69961.2|69993.3|69977.2|69940.5|69923.4|726
1671006600000|2022-12-14 08:30:00|69977.4|69962.4|69932.8|69917.8|69978.2|69962.5|69887.2|69870.6|785
1671006900000|2022-12-14 08:35:00|69932.7|69917.7|69958.8|69943.8|69963.9|69946|69919.7|69903.6|744
1671007200000|2022-12-14 08:40:00|69958.9|69938.9|69940.2|69920.2|69962|69945.3|69919.3|69900.4|684
1671007500000|2022-12-14 08:45:00|69940.5|69920.5|69895.6|69875.6|69943.6|69926.4|69892.2|69874|724
1671007800000|2022-12-14 08:50:00|69895.7|69875.7|69908.8|69893.8|69932|69915.7|69892.3|69872.3|682
1671008100000|2022-12-14 08:55:00|69911.4|69891.4|69906.2|69886.2|69930.8|69910.8|69897|69877|720
1671008400000|2022-12-14 09:00:00|69906.3|69886.3|69917.1|69897.1|69927.3|69907.8|69884.8|69864.8|889
1671008700000|2022-12-14 09:05:00|69916.3|69896.3|69879|69859|69918.4|69901.2|69875.7|69858|749
1671009000000|2022-12-14 09:10:00|69876.1|69861.1|69895.5|69875.5|69897.7|69880.5|69861.2|69843.7|728
1671009300000|2022-12-14 09:15:00|69894.3|69879.3|69861.2|69841.2|69902|69886.6|69843.9|69828|769
1671009600000|2022-12-14 09:20:00|69861.3|69841.3|69855|69840|69887.1|69870.5|69850.4|69834|786
1671009900000|2022-12-14 09:25:00|69854.6|69839.6|69831.4|69816.4|69859.1|69842.3|69824.8|69807.3|777
1671010200000|2022-12-14 09:30:00|69830.6|69815.6|69860.8|69840.8|69862.2|69844.1|69828.4|69813.4|795
1671010500000|2022-12-14 09:35:00|69861|69841|69811.4|69796.4|69861|69843.8|69805.8|69788.7|815
1671010800000|2022-12-14 09:40:00|69811.3|69796.3|69769.6|69754.6|69811.6|69796.3|69762.7|69747.7|782
1671011100000|2022-12-14 09:45:00|69769.7|69754.7|69779.1|69764.1|69780.4|69765.4|69764.6|69747.9|615
1671011400000|2022-12-14 09:50:00|69779|69764|69790.2|69775.2|69795.1|69777.7|69755.1|69740.1|670
1671011700000|2022-12-14 09:55:00|69787.3|69772.3|69776.7|69756.7|69792.9|69777.9|69763.8|69746.8|717
1671012000000|2022-12-14 10:00:00|69776.6|69756.6|69811.7|69791.7|69814|69795.4|69755.4|69736.1|953
1671012300000|2022-12-14 10:05:00|69808.9|69793.9|69771|69756|69816.1|69800|69763.1|69748.1|798
1671012600000|2022-12-14 10:10:00|69770|69755|69764.8|69744.8|69779|69763.2|69732.9|69716.1|793
1671012900000|2022-12-14 10:15:00|69763.5|69748.5|69812.5|69797.5|69817.9|69800.9|69758.3|69739.2|731
1671013200000|2022-12-14 10:20:00|69812.7|69797.7|69811.8|69796.8|69829.1|69811.6|69797.9|69782.9|749
1671013500000|2022-12-14 10:25:00|69811.3|69796.3|69761.4|69746.4|69813|69798|69751.7|69734.5|766
1671013800000|2022-12-14 10:30:00|69762.9|69747.9|69776.6|69761.6|69786.1|69771.1|69758.5|69742.2|751
1671014100000|2022-12-14 10:35:00|69776.7|69761.7|69775.1|69760.1|69801.3|69784.1|69770.3|69753.7|656
1671014400000|2022-12-14 10:40:00|69775.5|69760.5|69829.6|69814.6|69831.9|69816.3|69773.6|69755.8|623
1671014700000|2022-12-14 10:45:00|69830.3|69815.3|69819.8|69804.8|69835.6|69818.7|69816|69800.1|661
1671015000000|2022-12-14 10:50:00|69820.1|69805.1|69786.4|69771.4|69839.2|69822.4|69784|69769|668
1671015300000|2022-12-14 10:55:00|69789.9|69774.9|69733.2|69713.2|69796.1|69781.1|69718.6|69698.6|794
1671015600000|2022-12-14 11:00:00|69734.7|69714.7|69770.4|69755.4|69783.4|69763.4|69723.7|69706.6|857
1671015900000|2022-12-14 11:05:00|69771.9|69756.9|69834.4|69814.4|69837.8|69817.3|69768.1|69750.2|749
1671016200000|2022-12-14 11:10:00|69834.3|69814.3|69840.8|69825.8|69850.7|69835.7|69819.8|69802.3|714
1671016500000|2022-12-14 11:15:00|69840.2|69825.2|69861.6|69846.6|69868.9|69853.9|69826|69809.3|723
1671016800000|2022-12-14 11:20:00|69862.7|69847.7|69857.3|69842.3|69875.1|69857.4|69853.6|69837|754
1671017100000|2022-12-14 11:25:00|69857.1|69842.1|69829.9|69814.9|69860.6|69845.6|69827.8|69812.5|683
1671017400000|2022-12-14 11:30:00|69829.7|69814.7|69849.7|69834.7|69852.4|69837.4|69823.2|69808.2|621
1671017700000|2022-12-14 11:35:00|69849.3|69834.3|69855.5|69840.5|69867.7|69852.7|69839.3|69823.3|752
1671018000000|2022-12-14 11:40:00|69855.1|69840.1|69853.7|69838.7|69876.3|69859.6|69851.2|69836.2|641
1671018300000|2022-12-14 11:45:00|69853|69838|69846.1|69831.1|69854.8|69839.7|69841.7|69826.1|632
1671018600000|2022-12-14 11:50:00|69846.2|69831.2|69873.2|69858.2|69881.4|69863.1|69841|69825.2|662
1671018900000|2022-12-14 11:55:00|69870.2|69855.2|69847.7|69827.7|69892.2|69874.9|69842.4|69826.1|681
1671019200000|2022-12-14 12:00:00|69847.9|69827.9|69864.6|69849.6|69876.3|69861.3|69844.6|69827.4|821
1671019500000|2022-12-14 12:05:00|69865|69850|69881.5|69866.5|69888|69873|69853.5|69838.5|678
1671019800000|2022-12-14 12:10:00|69881.1|69866.1|69884.8|69869.8|69888.6|69873.6|69869.7|69853.5|652
1671020100000|2022-12-14 12:15:00|69885.1|69870.1|69891.9|69876.9|69897.7|69882.7|69866.9|69851.9|659
1671020400000|2022-12-14 12:20:00|69891.7|69876.7|69895.7|69880.7|69900.7|69885.7|69875.6|69860.6|643
1671020700000|2022-12-14 12:25:00|69895.6|69880.6|69872.5|69857.5|69895.6|69880.6|69865.6|69850.6|747
1671021000000|2022-12-14 12:30:00|69872.4|69857.4|69883.8|69868.8|69896.7|69881.7|69869|69854|686
1671021300000|2022-12-14 12:35:00|69885.3|69870.3|69868.4|69853.4|69889.1|69874.1|69853.8|69837.4|804
1671021600000|2022-12-14 12:40:00|69868.6|69853.6|69918.5|69903.5|69932.3|69917.3|69868.6|69853.4|847
1671021900000|2022-12-14 12:45:00|69918.7|69903.7|69919.5|69904.5|69931.8|69916.8|69912.3|69897.3|689
1671022200000|2022-12-14 12:50:00|69919.6|69904.6|69907.9|69892.9|69934.9|69919|69906.5|69891.5|757
1671022500000|2022-12-14 12:55:00|69907.2|69892.2|69888.1|69873.1|69924.7|69907|69877.2|69861.9|788
1671022800000|2022-12-14 13:00:00|69888.7|69873.7|69854.1|69839.1|69898.8|69883.8|69849.7|69832.5|805
1671023100000|2022-12-14 13:05:00|69853.3|69838.3|69869.8|69854.8|69879|69861.5|69837.2|69821.5|750
1671023400000|2022-12-14 13:10:00|69870.6|69855.6|69869.6|69854.6|69892.7|69877.7|69866.3|69849|699
1671023700000|2022-12-14 13:15:00|69868.8|69853.8|69850.5|69835.5|69889.1|69874.1|69848.7|69833.5|822
1671024000000|2022-12-14 13:20:00|69850.4|69835.4|69877.9|69862.9|69886.1|69870|69836.4|69821.4|809
1671024300000|2022-12-14 13:25:00|69872.5|69857.5|69894.1|69879.1|69904.5|69885.1|69872.5|69855.6|806
1671024600000|2022-12-14 13:30:00|69896.8|69876.8|69891.2|69876.2|69903.4|69884.3|69874.7|69859.6|903
1671024900000|2022-12-14 13:35:00|69891.4|69876.4|69908.8|69893.8|69921.1|69906.1|69883.8|69868.8|804
1671025200000|2022-12-14 13:40:00|69910.3|69895.3|69899.9|69884.9|69910.5|69895.3|69885.4|69868.5|781
1671025500000|2022-12-14 13:45:00|69900|69885|69925|69910|69929|69913.2|69885.5|69870.5|730
1671025800000|2022-12-14 13:50:00|69925.2|69910.2|69922.1|69907.1|69926.4|69910.4|69875.3|69858.5|834
1671026100000|2022-12-14 13:55:00|69922|69907|69876|69861|69944.6|69929.6|69873.3|69858.3|899
1671026400000|2022-12-14 14:00:00|69876.5|69861.5|69886.4|69871.4|69896.5|69881.5|69857.7|69842.7|880
1671026700000|2022-12-14 14:05:00|69887.4|69872.4|69918.6|69903.6|69920.8|69904.3|69882.4|69867|784
1671027000000|2022-12-14 14:10:00|69919.3|69904.3|69919.3|69899.3|69942.6|69927.5|69911|69893.5|842
1671027300000|2022-12-14 14:15:00|69918.9|69898.9|69913.5|69898.5|69941.1|69923.3|69907.4|69891.3|807
1671027600000|2022-12-14 14:20:00|69916.3|69901.3|69915.5|69895.5|69931.7|69914.3|69905.8|69888.3|790
1671027900000|2022-12-14 14:25:00|69915.2|69900.2|69926.1|69906.1|69936.3|69920.7|69902|69882.5|821
1671028200000|2022-12-14 14:30:00|69928.6|69908.6|69960.9|69945.9|69968.5|69951.4|69907.4|69888.5|957
1671028500000|2022-12-14 14:35:00|69961|69946|69903.3|69888.3|69974|69957.8|69891.2|69875.9|911
1671028800000|2022-12-14 14:40:00|69901.9|69886.9|69859.9|69844.9|69914|69898.3|69859.1|69842.1|811
1671029100000|2022-12-14 14:45:00|69858.9|69843.9|69863.2|69848.2|69887.4|69872.4|69846.3|69830.3|857
1671029400000|2022-12-14 14:50:00|69863|69848|69858.8|69843.8|69873.7|69858.7|69846.2|69830.4|855
1671029700000|2022-12-14 14:55:00|69861|69846|69903.2|69888.2|69904.5|69889.5|69850.5|69833.1|918
1671030000000|2022-12-14 15:00:00|69903.6|69888.6|69882|69867|69916.8|69899.4|69872.1|69857.1|936
1671030300000|2022-12-14 15:05:00|69884.3|69864.3|69842.8|69827.8|69908.3|69892.4|69842|69824.7|905
1671030600000|2022-12-14 15:10:00|69842.2|69827.2|69852.5|69837.5|69858.5|69843.5|69818.6|69801.9|893
1671030900000|2022-12-14 15:15:00|69855.3|69840.3|69847|69832|69865.1|69850.1|69825.3|69810.3|843
1671031200000|2022-12-14 15:20:00|69846.9|69831.9|69847.9|69832.9|69855.8|69840.8|69831.4|69816.4|847
1671031500000|2022-12-14 15:25:00|69847.8|69832.8|69822.9|69807.9|69862|69845.4|69812.4|69797.4|831
1671031800000|2022-12-14 15:30:00|69822.1|69807.1|69874.4|69859.4|69881|69865|69822.1|69807.1|806
1671032100000|2022-12-14 15:35:00|69874.5|69859.5|69865|69850|69897.8|69881.7|69863.1|69847.8|834
1671032400000|2022-12-14 15:40:00|69865.1|69850.1|69843.3|69828.3|69870.2|69853.5|69833.5|69818.2|852
1671032700000|2022-12-14 15:45:00|69842.6|69827.6|69820.4|69805.4|69859.5|69844.5|69819.6|69804.6|815
1671033000000|2022-12-14 15:50:00|69818.6|69803.6|69790|69775|69831.8|69816.8|69780.5|69763.9|895
1671033300000|2022-12-14 15:55:00|69790.3|69775.3|69870.3|69855.3|69881.8|69866.8|69787.5|69770.2|953
1671033600000|2022-12-14 16:00:00|69869.3|69854.3|69850.3|69835.3|69881.2|69866.2|69842.2|69827.2|922
1671033900000|2022-12-14 16:05:00|69850.6|69835.6|69880.2|69865.2|69892.3|69876.3|69846.7|69831.1|829
1671034200000|2022-12-14 16:10:00|69880.4|69865.4|69860.5|69845.5|69905.3|69890.3|69855.9|69840.9|885
1671034500000|2022-12-14 16:15:00|69859.9|69844.9|69847.1|69832.1|69888.2|69870|69845.6|69830|836
1671034800000|2022-12-14 16:20:00|69847.3|69832.3|69812.3|69797.3|69848.2|69832.3|69798.5|69783.5|802
1671035100000|2022-12-14 16:25:00|69812.7|69797.7|69793.6|69778.6|69833.9|69818.9|69788.8|69773.8|808
1671035400000|2022-12-14 16:30:00|69793.9|69778.9|69813.5|69798.5|69820.3|69805.3|69786.9|69771.9|825
1671035700000|2022-12-14 16:35:00|69813.8|69798.8|69804.9|69789.9|69820.2|69805.2|69783.7|69766.5|798
1671036000000|2022-12-14 16:40:00|69805.8|69790.8|69785.5|69770.5|69811.7|69794.8|69783.9|69766.7|771
1671036300000|2022-12-14 16:45:00|69785.2|69770.2|69815.8|69800.8|69820.5|69805.5|69785.2|69767.3|840
1671036600000|2022-12-14 16:50:00|69818.2|69803.2|69820|69805|69831.8|69814.2|69789.9|69773|824
1671036900000|2022-12-14 16:55:00|69820.1|69805.1|69827.3|69812.3|69833.9|69818.9|69809.5|69794.5|660
1671037200000|2022-12-14 17:00:00|69828.3|69813.3|69824|69809|69857.7|69842.7|69812.4|69797.4|788
1671037500000|2022-12-14 17:05:00|69824.2|69809.2|69807.1|69792.1|69828.3|69813.3|69801.5|69784.6|671
1671037800000|2022-12-14 17:10:00|69808.4|69793.4|69807.2|69792.2|69827.6|69809.5|69806.4|69790.2|672
1671038100000|2022-12-14 17:15:00|69808.1|69793.1|69754|69739|69809.2|69793.1|69746.9|69731.9|692
1671038400000|2022-12-14 17:20:00|69754.1|69739.1|69761.6|69746.6|69770.2|69752.3|69739.2|69722.7|650
1671038700000|2022-12-14 17:25:00|69765.1|69745.1|69794.2|69779.2|69847.4|69830.3|69761.7|69744.8|861
1671039000000|2022-12-14 17:30:00|69793.9|69778.9|69780.3|69765.3|69811.4|69796.2|69775.4|69758.2|826
1671039300000|2022-12-14 17:35:00|69783.6|69763.6|69767.4|69752.4|69788.8|69772.2|69757.6|69740.7|726
1671039600000|2022-12-14 17:40:00|69767|69752|69780.4|69765.4|69787.4|69770.4|69753.2|69734.7|745
1671039900000|2022-12-14 17:45:00|69779.8|69764.8|69797|69782|69806.9|69791.9|69779.8|69764.8|616
1671040200000|2022-12-14 17:50:00|69797.2|69782.2|69809|69794|69827.6|69812.6|69794.9|69777.6|690
1671040500000|2022-12-14 17:55:00|69808.2|69793.2|69850.6|69835.6|69852.9|69835.6|69803.3|69783.3|646
1671040800000|2022-12-14 18:00:00|69850.5|69835.5|69811.6|69791.6|69859.1|69840.9|69809.2|69791.6|673
1671041100000|2022-12-14 18:05:00|69811.3|69791.3|69782.3|69762.3|69811.3|69793.9|69777.9|69761|650
1671041400000|2022-12-14 18:10:00|69782.2|69762.2|69768|69748|69783|69765.1|69764.2|69748|527
1671041700000|2022-12-14 18:15:00|69765.2|69750.2|69753.7|69738.7|69773.3|69755.3|69745.7|69729.6|631
1671042000000|2022-12-14 18:20:00|69753.9|69738.9|69727.5|69707.5|69762|69742.6|69715.7|69696.8|705
1671042300000|2022-12-14 18:25:00|69727.4|69707.4|69761.6|69741.6|69761.8|69743.6|69722.9|69706.2|678
1671042600000|2022-12-14 18:30:00|69762.5|69742.5|69728.5|69713.5|69766.6|69749.1|69725.9|69709.7|664
1671042900000|2022-12-14 18:35:00|69728.6|69713.6|69665|69650|69729.7|69713.6|69662.9|69642.9|722
1671043200000|2022-12-14 18:40:00|69665.6|69650.6|69661.9|69646.9|69684|69666.9|69640.8|69624.3|720
1671043500000|2022-12-14 18:45:00|69662.8|69647.8|69647.6|69632.6|69673.9|69658.9|69636.6|69619.1|651
1671043800000|2022-12-14 18:50:00|69643.5|69628.5|69656.2|69636.2|69656.2|69637.5|69633.2|69615.9|679
1671044100000|2022-12-14 18:55:00|69654.2|69639.2|69693.7|69618.3|69697.3|69670.1|69653.7|69618.3|757
1671044400000|2022-12-14 19:00:00|69694.8|69617.7|69874.8|69854.8|69999.4|69967|69692.9|69614.7|1169
1671044700000|2022-12-14 19:05:00|69876.6|69856.6|69908.9|69888.9|69953.7|69933.7|69788.8|69768.8|1148
1671045000000|2022-12-14 19:10:00|69908.1|69888.1|69883.3|69863.3|69969.2|69949.2|69832.2|69812.2|1134
1671045300000|2022-12-14 19:15:00|69886.2|69866.2|69861.8|69841.8|69910.8|69890.8|69821.6|69801.6|1139
1671045600000|2022-12-14 19:20:00|69861.5|69841.5|69902.8|69882.8|69917.1|69897.1|69835.5|69815.5|1114
1671045900000|2022-12-14 19:25:00|69902.7|69882.7|69845.3|69825.3|69915.1|69895.1|69824.3|69804.3|1107
1671046200000|2022-12-14 19:30:00|69853.3|69833.3|70033.5|70013.5|70050.2|70030.2|69819.5|69799.5|1157
1671046500000|2022-12-14 19:35:00|70032.8|70012.8|70019.8|69999.8|70047.4|70027.4|69971.8|69951.8|1170
1671046800000|2022-12-14 19:40:00|70004.6|69984.6|69811.7|69791.7|70037.7|70017.7|69676.7|69656.7|1185
1671047100000|2022-12-14 19:45:00|69813.3|69793.3|69813.5|69793.5|69920.5|69900.5|69736.3|69716.3|1159
1671047400000|2022-12-14 19:50:00|69813.4|69793.4|69721.5|69701.5|69885.6|69865.6|69687.5|69667.5|1161
1671047700000|2022-12-14 19:55:00|69718.9|69698.9|69770.9|69750.9|69791|69771|69683.8|69663.8|1147
1671048000000|2022-12-14 20:00:00|69769.9|69749.9|69706.2|69686.2|69784.1|69764.1|69676|69656|1134
1671048300000|2022-12-14 20:05:00|69693.7|69673.7|69644.8|69624.8|69716.5|69696.5|69635.7|69615.7|1103
1671048600000|2022-12-14 20:10:00|69641.4|69621.4|69601.1|69581.1|69660.1|69640.1|69567.2|69547.2|1097
1671048900000|2022-12-14 20:15:00|69602.1|69582.1|69637.7|69617.7|69682.6|69662.6|69595.8|69575.8|1093
1671049200000|2022-12-14 20:20:00|69638.5|69618.5|69648.9|69628.9|69670.8|69650.8|69612|69592|1053
1671049500000|2022-12-14 20:25:00|69647.8|69627.8|69755.7|69735.7|69760.3|69740.3|69640.8|69620.8|979
1671049800000|2022-12-14 20:30:00|69754.9|69734.9|69754.6|69734.6|69778|69758|69725.6|69705.6|1059
1671050100000|2022-12-14 20:35:00|69756.2|69736.2|69700.6|69680.6|69756.2|69736.2|69691.8|69671.8|984
1671050400000|2022-12-14 20:40:00|69700.8|69680.8|69621|69601|69705.9|69685.9|69618.5|69600.7|965
1671050700000|2022-12-14 20:45:00|69621.4|69601.4|69623.9|69603.9|69651.3|69631.3|69618.2|69598.2|816
1671051000000|2022-12-14 20:50:00|69623.8|69603.8|69628.1|69608.1|69639.8|69619.8|69622.3|69602.3|832
1671051300000|2022-12-14 20:55:00|69627.7|69607.7|69663.2|69643.2|69668.9|69648.9|69627.7|69607.7|703
1671051600000|2022-12-14 21:00:00|69662.4|69642.4|69672.7|69652.7|69690.5|69670.5|69662.4|69642.4|677
1671051900000|2022-12-14 21:05:00|69672.4|69652.4|69627.9|69607.9|69673.6|69653.6|69626.1|69606.1|578
1671052200000|2022-12-14 21:10:00|69627.7|69607.7|69645.3|69625.3|69656.6|69636.6|69621.6|69601.6|516
1671052500000|2022-12-14 21:15:00|69644.8|69624.8|69652.7|69632.7|69657|69637|69640.8|69618.5|469
1671052800000|2022-12-14 21:20:00|69652.8|69632.8|69664.5|69644.5|69665.6|69645.6|69650.8|69630.8|380
1671053100000|2022-12-14 21:25:00|69664.7|69644.7|69665.2|69645.2|69666.8|69646.8|69660.5|69640.5|461
1671053400000|2022-12-14 21:30:00|69665.6|69645.6|69660.6|69640.6|69669.2|69649.2|69657.2|69637.2|498
1671053700000|2022-12-14 21:35:00|69660.5|69640.5|69643.7|69623.7|69661.7|69641.7|69628.1|69605.6|383
1671054000000|2022-12-14 21:40:00|69644.8|69624.8|69629.7|69609.7|69652.8|69632.8|69622.8|69602.8|358
1671054300000|2022-12-14 21:45:00|69629.6|69609.6|69634.1|69614.1|69638.6|69618.6|69622.1|69602.1|443
1671054600000|2022-12-14 21:50:00|69633.7|69613.7|69645.6|69625.6|69648|69628|69630.2|69610.2|357
1671054900000|2022-12-14 21:55:00|69643.5|69623.5|69665.6|69615.1|69673.3|69639.2|69639.9|69607.8|390
1671055200000|2022-12-14 22:00:00|69669.6|69610.3|69643.1|69621.7|69673.5|69622.1|69643.1|69599.1|131
1671055500000|2022-12-14 22:05:00|69659.9|69614.9|69643.6|69620.8|69659.9|69624.7|69640.9|69614.9|85
1671055800000|2022-12-14 22:10:00|69658.7|69620.7|69649.1|69615|69659.6|69621.2|69640|69611.5|127
1671056100000|2022-12-14 22:15:00|69644|69617.5|69642.8|69612.4|69655.5|69617.6|69641.3|69606.8|101
1671056400000|2022-12-14 22:20:00|69646.2|69611.2|69634.4|69613.5|69659.3|69616.9|69634.4|69604.6|98
1671056700000|2022-12-14 22:25:00|69637|69611.9|69647.7|69617.9|69654.3|69630.4|69637|69610.8|130
1671057000000|2022-12-14 22:30:00|69647.6|69618.2|69644|69624|69657.9|69629.7|69642.9|69608.4|155
1671057300000|2022-12-14 22:35:00|69644.9|69624.9|69647.5|69616.3|69649.9|69625.8|69643|69609.2|92
1671057600000|2022-12-14 22:40:00|69647.4|69617.6|69658.8|69620.5|69665|69644.8|69647.4|69612.6|174
1671057900000|2022-12-14 22:45:00|69652.9|69632.9|69658.1|69638.1|69661.1|69638.1|69652.1|69624.2|104
1671058200000|2022-12-14 22:50:00|69658.2|69638.2|69658.2|69638.2|69662.6|69641.4|69657.7|69629.4|162
1671058500000|2022-12-14 22:55:00|69657.9|69637.9|69661.8|69629.6|69666.8|69640|69657.2|69618.4|99
1671058800000|2022-12-14 23:00:00|69663.5|69628.2|69684.8|69661|69698.4|69666.1|69653.6|69612.6|485
1671059100000|2022-12-14 23:05:00|69684.5|69661.1|69686.2|69661.5|69695.3|69667|69679.1|69645.9|278
1671059400000|2022-12-14 23:10:00|69691.3|69666.5|69671.1|69647.5|69722.9|69685.4|69671.1|69644.2|562
1671059700000|2022-12-14 23:15:00|69673.1|69642.3|69670.9|69650.9|69679.9|69658.1|69650.3|69629.8|467
1671060000000|2022-12-14 23:20:00|69671|69651|69667.6|69647.6|69674.2|69654.2|69660|69640|298
1671060300000|2022-12-14 23:25:00|69667|69647|69660.2|69640.2|69669.3|69649.3|69651.2|69631.2|409
1671060600000|2022-12-14 23:30:00|69660|69640|69669.3|69649.3|69673.5|69653.5|69656.3|69636.3|365
1671060900000|2022-12-14 23:35:00|69669.1|69649.1|69684.1|69664.1|69691|69671|69666.1|69646.1|440
1671061200000|2022-12-14 23:40:00|69684.2|69664.2|69692.2|69672.2|69701.9|69680.2|69684.1|69664.1|467
1671061500000|2022-12-14 23:45:00|69692.1|69672.1|69689.8|69669.8|69693.8|69673.8|69685.3|69665.2|339
1671061800000|2022-12-14 23:50:00|69689.6|69669.6|69684.8|69664.8|69691|69671|69678.5|69658.5|341
1671062100000|2022-12-14 23:55:00|69684.7|69664.7|69682.6|69662.6|69690.4|69670.4|69679.9|69659.9|405
1671062400000|2022-12-15 00:00:00|69682.5|69662.5|69730.4|69710.4|69738.4|69718.4|69682.5|69662.5|559
1671062700000|2022-12-15 00:05:00|69730.7|69710.7|69732.7|69712.7|69739.5|69720.9|69723|69703|529
1671063000000|2022-12-15 00:10:00|69732.3|69712.3|69724.8|69702.9|69746.1|69726.1|69722.1|69700.7|532
1671063300000|2022-12-15 00:15:00|69725.3|69702.8|69691.1|69671.1|69725.3|69705.3|69688.6|69668.6|452
1671063600000|2022-12-15 00:20:00|69690.7|69670.7|69696.7|69676.7|69708.2|69688.2|69688|69670.6|353
1671063900000|2022-12-15 00:25:00|69696.4|69676.4|69701.9|69681.9|69706.2|69685.3|69691|69671.9|332
1671064200000|2022-12-15 00:30:00|69701.8|69681.8|69702.4|69682.4|69714.9|69694.9|69695.4|69669|411
1671064500000|2022-12-15 00:35:00|69702.8|69682.8|69704.9|69684.9|69708.9|69693.6|69695.4|69675.4|365
1671064800000|2022-12-15 00:40:00|69705.5|69685.5|69688.7|69673.7|69705.5|69685.5|69683.2|69666.2|433
1671065100000|2022-12-15 00:45:00|69688.8|69673.8|69678.1|69658.1|69696.6|69679.1|69670.3|69651.9|484
1671065400000|2022-12-15 00:50:00|69678.2|69658.2|69652.5|69631.1|69691.7|69671.7|69641.3|69621.3|580
1671065700000|2022-12-15 00:55:00|69655.1|69635.1|69665.4|69645.4|69688.6|69671.1|69642.3|69622.3|612
1671066000000|2022-12-15 01:00:00|69665.2|69645.2|69706|69691|69716.4|69699.4|69659.4|69639.4|641
1671066300000|2022-12-15 01:05:00|69707.4|69687.4|69711.6|69691.6|69718.4|69698.4|69682.8|69662.8|701
1671066600000|2022-12-15 01:10:00|69711.1|69691.1|69725.8|69705.8|69735.3|69715.3|69697.6|69679.8|592
1671066900000|2022-12-15 01:15:00|69725.7|69705.7|69707.4|69687.4|69735.5|69715.5|69700.8|69683.3|732
1671067200000|2022-12-15 01:20:00|69707.6|69687.6|69716.8|69701.8|69727.6|69710.9|69693.8|69677.3|662
1671067500000|2022-12-15 01:25:00|69720.3|69700.3|69732.4|69712.4|69735.5|69716.6|69712.9|69696.6|628
1671067800000|2022-12-15 01:30:00|69733.5|69713.5|69767.4|69747.4|69770|69750|69729.7|69712.6|613
1671068100000|2022-12-15 01:35:00|69763.7|69748.7|69767.4|69747.4|69768.1|69750|69743.8|69726|615
1671068400000|2022-12-15 01:40:00|69765.9|69750.9|69784.6|69769.6|69788.1|69773.1|69762.5|69744.9|588
1671068700000|2022-12-15 01:45:00|69784.2|69769.2|69770.8|69755.8|69786.5|69770.8|69763.1|69744.4|591
1671069000000|2022-12-15 01:50:00|69770.7|69755.7|69778.6|69763.6|69790.3|69773.1|69770.7|69752.9|570
1671069300000|2022-12-15 01:55:00|69778.3|69763.3|69773.4|69753.4|69784.9|69768.9|69763|69744.2|561
1671069600000|2022-12-15 02:00:00|69773.7|69753.7|69782.7|69762.7|69785.7|69769.2|69754|69736.2|582
1671069900000|2022-12-15 02:05:00|69782.8|69762.8|69786.9|69766.9|69792.8|69774.7|69773.6|69756.8|627
1671070200000|2022-12-15 02:10:00|69786.1|69766.1|69801.3|69786.3|69816.6|69798.2|69783.9|69765.2|605
1671070500000|2022-12-15 02:15:00|69801.1|69786.1|69810.6|69795.6|69816.4|69797.5|69795.5|69779.6|506
1671070800000|2022-12-15 02:20:00|69812.6|69792.6|69821.3|69801.3|69823.9|69805.1|69803.8|69785.2|570
1671071100000|2022-12-15 02:25:00|69821.4|69801.4|69821.9|69801.9|69824.7|69807|69811.5|69796.5|395
1671071400000|2022-12-15 02:30:00|69822|69802|69820.7|69800.7|69823.5|69807.2|69817|69799.2|383
1671071700000|2022-12-15 02:35:00|69820.9|69800.9|69818.3|69803.3|69823.4|69806.5|69810|69791.6|405
1671072000000|2022-12-15 02:40:00|69818.2|69803.2|69790.1|69770.1|69820.4|69803.2|69786|69767.7|448
1671072300000|2022-12-15 02:45:00|69790.3|69770.3|69786.4|69766.4|69800.2|69780.2|69774.8|69756|560
1671072600000|2022-12-15 02:50:00|69786.5|69766.5|69792.7|69777.7|69802.6|69782.6|69780.8|69760.8|448
1671072900000|2022-12-15 02:55:00|69791.4|69776.4|69801.4|69781.4|69802|69783.7|69781|69761|547
1671073200000|2022-12-15 03:00:00|69801.5|69781.5|69806.7|69786.7|69823|69805.4|69798|69780.4|541
1671073500000|2022-12-15 03:05:00|69806.8|69786.8|69806.6|69786.6|69813.3|69793.3|69794.1|69777.1|518
1671073800000|2022-12-15 03:10:00|69806.7|69786.7|69803.4|69783.4|69809.1|69792.9|69791.4|69773.9|379
1671074100000|2022-12-15 03:15:00|69803.2|69783.2|69799.4|69779.4|69805.3|69786.8|69790.2|69773.8|348
1671074400000|2022-12-15 03:20:00|69799.5|69779.5|69816.6|69801.6|69818.9|69802.1|69787.7|69771.6|408
1671074700000|2022-12-15 03:25:00|69816.7|69801.7|69816.3|69801.3|69820.8|69804.5|69809.1|69791.6|437
1671075000000|2022-12-15 03:30:00|69816.6|69801.6|69819.1|69799.1|69826.7|69808.8|69803.3|69785.8|420
1671075300000|2022-12-15 03:35:00|69818.9|69798.9|69819.7|69799.7|69826.2|69809|69805.9|69788.7|451
1671075600000|2022-12-15 03:40:00|69819.8|69799.8|69817.2|69802.2|69827.1|69809.6|69816.8|69798.8|411
1671075900000|2022-12-15 03:45:00|69817|69802|69808|69793|69826.3|69808.1|69801.8|69786.8|394
1671076200000|2022-12-15 03:50:00|69807.8|69792.8|69823|69803|69823.5|69803.5|69803.3|69788.2|352
1671076500000|2022-12-15 03:55:00|69822.8|69802.8|69824.5|69804.5|69826.2|69808.2|69809.4|69793.5|402
1671076800000|2022-12-15 04:00:00|69823.5|69803.5|69835|69820|69844.2|69826|69818.5|69801.1|398
1671077100000|2022-12-15 04:05:00|69835.1|69820.1|69844|69829|69849.3|69834.3|69832.9|69813.7|282
1671077400000|2022-12-15 04:10:00|69843.6|69828.6|69852.6|69837.6|69860.2|69840.2|69840.3|69825.1|451
1671077700000|2022-12-15 04:15:00|69852.8|69837.8|69850.2|69835.2|69854.8|69839.8|69841.5|69824.1|376
1671078000000|2022-12-15 04:20:00|69850.6|69835.6|69845.4|69830.4|69868.4|69853.2|69844.1|69827.7|420
1671078300000|2022-12-15 04:25:00|69844.7|69829.7|69845.8|69825.8|69852|69836|69840.9|69823.8|275
1671078600000|2022-12-15 04:30:00|69845.9|69825.9|69861.1|69846.1|69867|69849.9|69835.5|69819.8|388
1671078900000|2022-12-15 04:35:00|69862.3|69847.3|69854.4|69839.4|69862.3|69847.3|69844.8|69826.8|401
1671079200000|2022-12-15 04:40:00|69854.3|69839.3|69846.3|69831.3|69875.2|69858.8|69843.4|69823.4|394
1671079500000|2022-12-15 04:45:00|69845.1|69830.1|69869.5|69854.5|69873.6|69856.2|69845.1|69827.6|372
1671079800000|2022-12-15 04:50:00|69868.9|69853.9|69867.9|69852.9|69871.6|69855|69847.9|69831.1|430
1671080100000|2022-12-15 04:55:00|69867.6|69852.6|69864.7|69849.7|69876.9|69858.4|69859.7|69843.7|394
1671080400000|2022-12-15 05:00:00|69864.6|69849.6|69877.8|69857.8|69879.9|69863.6|69862.5|69846.4|435
1671080700000|2022-12-15 05:05:00|69877.7|69857.7|69858.9|69843.9|69879.3|69860.6|69858.2|69841.4|533
1671081000000|2022-12-15 05:10:00|69858.5|69843.5|69866.3|69846.3|69871.3|69852.4|69854.7|69838.1|471
1671081300000|2022-12-15 05:15:00|69865.6|69845.6|69861.6|69841.6|69873.3|69856.6|69857.3|69838.9|404
1671081600000|2022-12-15 05:20:00|69859.8|69839.8|69840.9|69825.9|69860.4|69843.9|69836.7|69818.6|431
1671081900000|2022-12-15 05:25:00|69840.7|69825.7|69840.6|69820.6|69844.1|69825.7|69833.8|69813.8|413
1671082200000|2022-12-15 05:30:00|69838.6|69823.6|69844|69829|69856.6|69840.8|69838.5|69818.6|475
1671082500000|2022-12-15 05:35:00|69846|69826|69845.9|69825.9|69852.4|69834.5|69832.2|69814.9|517
1671082800000|2022-12-15 05:40:00|69845.8|69825.8|69852.3|69837.3|69855.6|69839.1|69837.2|69819.8|434
1671083100000|2022-12-15 05:45:00|69852.2|69837.2|69871.9|69851.9|69872|69853.1|69847|69829.4|489
1671083400000|2022-12-15 05:50:00|69870.8|69850.8|69819.8|69804.8|69874.1|69854.6|69819.8|69802.1|544
1671083700000|2022-12-15 05:55:00|69822.8|69802.8|69794.7|69774.7|69822.9|69805.6|69788.9|69768.9|646
1671084000000|2022-12-15 06:00:00|69794.8|69774.8|69802.2|69787.2|69812.7|69794.2|69784.3|69766.6|573
1671084300000|2022-12-15 06:05:00|69805.2|69785.2|69807.1|69792.1|69813.2|69796.8|69787.9|69772|416
1671084600000|2022-12-15 06:10:00|69807.4|69792.4|69823.3|69808.3|69825.5|69808.3|69800.3|69783.4|463
1671084900000|2022-12-15 06:15:00|69822.9|69807.9|69810.3|69790.3|69826.7|69811.7|69797|69779.1|539
1671085200000|2022-12-15 06:20:00|69810.7|69790.7|69803.1|69783.1|69817.4|69800.6|69796.2|69777.3|542
1671085500000|2022-12-15 06:25:00|69802.9|69782.9|69786|69766|69814.4|69794.9|69784.4|69766|529
1671085800000|2022-12-15 06:30:00|69785|69770|69805.2|69790.2|69810.7|69793.7|69781.5|69762.2|541
1671086100000|2022-12-15 06:35:00|69805.4|69790.4|69801.2|69786.2|69810|69793|69793.5|69776.3|405
1671086400000|2022-12-15 06:40:00|69801.6|69786.6|69778.7|69763.7|69808|69790.3|69778.3|69761|497
1671086700000|2022-12-15 06:45:00|69782.1|69762.1|69803.6|69788.6|69811.3|69793.8|69774.9|69758.4|480
1671087000000|2022-12-15 06:50:00|69804.8|69784.8|69822.5|69802.5|69824|69807.6|69800.4|69784.1|563
1671087300000|2022-12-15 06:55:00|69821.9|69801.9|69820.5|69800.5|69829.7|69812.2|69814.4|69798.8|477
1671087600000|2022-12-15 07:00:00|69820.7|69800.7|69826.6|69806.6|69835.7|69820.5|69808.8|69790.5|737
1671087900000|2022-12-15 07:05:00|69826.5|69806.5|69830.1|69815.1|69833.7|69817.2|69814.5|69797.3|568
1671088200000|2022-12-15 07:10:00|69829.8|69814.8|69833.3|69818.3|69845.8|69830.8|69821.5|69804.8|604
1671088500000|2022-12-15 07:15:00|69832.8|69817.8|69846.2|69831.2|69855.4|69839.4|69825.4|69808.2|697
1671088800000|2022-12-15 07:20:00|69845.7|69830.7|69845.5|69830.5|69851.1|69836.1|69832.2|69816.3|604
1671089100000|2022-12-15 07:25:00|69844.7|69829.7|69818.6|69803.6|69851.9|69836.8|69817.5|69802.5|758
1671089400000|2022-12-15 07:30:00|69818.5|69803.5|69846|69831|69853.6|69836.2|69814.6|69799.6|761
1671089700000|2022-12-15 07:35:00|69845.9|69830.9|69865|69845|69868.1|69851|69842.9|69826.8|724
1671090000000|2022-12-15 07:40:00|69865.3|69845.3|69890.2|69870.2|69895.2|69878.4|69854.5|69838.5|640
1671090300000|2022-12-15 07:45:00|69890.3|69870.3|69892.6|69877.6|69895.6|69878.1|69873|69855.6|674
1671090600000|2022-12-15 07:50:00|69892.2|69877.2|69906.6|69891.6|69918.6|69903.2|69892.2|69874.9|721
1671090900000|2022-12-15 07:55:00|69905.9|69890.9|69912.7|69897.7|69916.1|69901.1|69893.9|69877.3|772
1671091200000|2022-12-15 08:00:00|69912.1|69897.1|69884.5|69869.5|69914.7|69898.1|69874|69859|870
1671091500000|2022-12-15 08:05:00|69884.8|69869.8|69908.7|69888.7|69930.7|69915.4|69881.6|69866|819
1671091800000|2022-12-15 08:10:00|69909.4|69889.4|69928.2|69913.2|69935.5|69920.5|69899.9|69883.2|828
1671092100000|2022-12-15 08:15:00|69928.6|69913.6|69943|69928|69951.7|69935.4|69902.7|69886.3|917
1671092400000|2022-12-15 08:20:00|69943.4|69928.4|69923.6|69908.6|69963.2|69948.2|69923.5|69908|843
1671092700000|2022-12-15 08:25:00|69923.9|69908.9|69936.1|69916.1|69940.7|69925.7|69909.6|69894.6|854
1671093000000|2022-12-15 08:30:00|69934.6|69919.6|69904.7|69889.7|69955.9|69940.9|69904.7|69887.1|921
1671093300000|2022-12-15 08:35:00|69904.6|69889.6|70002.3|69987.3|70002.3|69987.3|69896|69879.9|893
1671093600000|2022-12-15 08:40:00|70003.1|69988.1|70001.8|69986.8|70024.2|70009.2|69975.4|69960.4|895
1671093900000|2022-12-15 08:45:00|70001.9|69986.9|70023.6|70008.6|70026.8|70010.2|69985.3|69969.3|865
1671094200000|2022-12-15 08:50:00|70023.8|70008.8|70025.7|70010.7|70048.8|70032.4|70007|69991.1|829
1671094500000|2022-12-15 08:55:00|70027.8|70007.8|70039.2|70024.2|70052.6|70034.3|70016.7|70001.6|772
1671094800000|2022-12-15 09:00:00|70039.5|70024.5|70119.2|70104.2|70134.9|70116.1|70036.5|70021.5|875
1671095100000|2022-12-15 09:05:00|70119.1|70104.1|70083.9|70068.9|70121|70104.1|70081.7|70062.6|841
1671095400000|2022-12-15 09:10:00|70083.7|70068.7|70128.4|70113.4|70129|70114|70083.7|70068.2|802
1671095700000|2022-12-15 09:15:00|70127|70112|70105.1|70090.1|70147.7|70132.7|70099.2|70084.2|854
1671096000000|2022-12-15 09:20:00|70105.4|70090.4|70135.6|70120.6|70138.8|70121.8|70103.3|70086.4|786
1671096300000|2022-12-15 09:25:00|70135.5|70120.5|70143.1|70128.1|70146.3|70131.3|70113.2|70098.2|802
1671096600000|2022-12-15 09:30:00|70141.6|70126.6|70103.2|70083.2|70147.8|70132.8|70100.5|70083.2|786
1671096900000|2022-12-15 09:35:00|70103.7|70083.7|70113.6|70098.6|70115.6|70100.3|70072|70056.9|800
1671097200000|2022-12-15 09:40:00|70114.6|70099.6|70080.5|70065.5|70116|70099.6|70072.9|70057.9|798
1671097500000|2022-12-15 09:45:00|70080.3|70065.3|70062.2|70042.2|70105.7|70089.9|70055.7|70040.7|755
1671097800000|2022-12-15 09:50:00|70062.7|70042.7|70044.9|70029.9|70063.9|70048.2|70035.9|70020.4|738
1671098100000|2022-12-15 09:55:00|70044.3|70029.3|70041.1|70026.1|70066.5|70048.8|70040.5|70024.6|741
1671098400000|2022-12-15 10:00:00|70040.6|70025.6|70063.8|70048.8|70076.7|70061.7|70040.6|70024.5|745
1671098700000|2022-12-15 10:05:00|70063.9|70048.9|70048.6|70033.6|70073.7|70056|70033.6|70018.6|735
1671099000000|2022-12-15 10:10:00|70048|70033|70053.8|70038.8|70057.6|70042.6|70030.7|70014.8|637
1671099300000|2022-12-15 10:15:00|70054.2|70039.2|70027.3|70012.3|70055.5|70040.5|70011|69996|749
1671099600000|2022-12-15 10:20:00|70028.9|70013.9|70036.5|70021.5|70071.6|70055|70017|70001|782
1671099900000|2022-12-15 10:25:00|70038.2|70023.2|70024.5|70009.5|70054.1|70037.3|70023.1|70007.3|769
1671100200000|2022-12-15 10:30:00|70024.6|70009.6|70037.5|70022.5|70059.3|70040.2|70019.2|70004.2|693
1671100500000|2022-12-15 10:35:00|70037.6|70022.6|70047|70027|70048|70033|70022.2|70005.5|712
1671100800000|2022-12-15 10:40:00|70044.2|70029.2|70034.3|70014.3|70057.3|70041.6|69999.7|69984.7|709
1671101100000|2022-12-15 10:45:00|70034.5|70014.5|70062.6|70047.6|70071.5|70056.5|70028.4|70012.7|728
1671101400000|2022-12-15 10:50:00|70063.1|70048.1|70043.7|70028.7|70074|70056.2|70031.3|70016.3|621
1671101700000|2022-12-15 10:55:00|70043.8|70028.8|70079.1|70064.1|70079.6|70064.3|70043.2|70028.2|539
1671102000000|2022-12-15 11:00:00|70079|70064|70109|70094|70112.4|70097.4|70064.4|70048.1|784
1671102300000|2022-12-15 11:05:00|70109.1|70094.1|70110.4|70095.4|70136.9|70121.9|70103.1|70086.2|788
1671102600000|2022-12-15 11:10:00|70111.2|70096.2|70117.4|70102.4|70127.6|70111.1|70103.7|70086.8|694
1671102900000|2022-12-15 11:15:00|70118.3|70103.3|70111.5|70096.5|70137.4|70119|70092.4|70077.4|670
1671103200000|2022-12-15 11:20:00|70111.7|70096.7|70093.5|70078.5|70113.7|70098.7|70078.1|70062.9|695
1671103500000|2022-12-15 11:25:00|70093.3|70078.3|70071|70051|70096|70081|70066.9|70051|681
1671103800000|2022-12-15 11:30:00|70071.4|70051.4|70090|70070|70090.9|70074.9|70064.3|70049|707
1671104100000|2022-12-15 11:35:00|70088.1|70073.1|70070.8|70055.8|70090.9|70073.5|70054.8|70039.8|713
1671104400000|2022-12-15 11:40:00|70070.7|70055.7|70057.5|70042.5|70079.5|70060.6|70052.1|70035.1|659
1671104700000|2022-12-15 11:45:00|70056.8|70041.8|70034.5|70014.5|70058.5|70043.3|70021.3|70004.9|745
1671105000000|2022-12-15 11:50:00|70034.3|70014.3|70044.3|70029.3|70056.9|70039.5|70022.1|70007|714
1671105300000|2022-12-15 11:55:00|70044.9|70029.9|70023.1|70008.1|70052.5|70036|70023.1|70005.1|709
1671105600000|2022-12-15 12:00:00|70026|70006|70062.1|70047.1|70088.1|70068.1|70023.7|70006|946
1671105900000|2022-12-15 12:05:00|70061.8|70046.8|70070.7|70050.7|70090.2|70075.2|70045.4|70030.4|890
1671106200000|2022-12-15 12:10:00|70071.6|70056.6|70063.3|70048.3|70078|70063|70051.5|70034.3|767
1671106500000|2022-12-15 12:15:00|70063.6|70048.6|70049.9|70034.9|70089.9|70073.7|70049.4|70034.4|753
1671106800000|2022-12-15 12:20:00|70049.4|70034.4|70065.8|70050.8|70066.9|70050.8|70023.6|70006.1|787
1671107100000|2022-12-15 12:25:00|70065.5|70050.5|70042.9|70027.9|70074.4|70058.2|70033.3|70018.2|797
1671107400000|2022-12-15 12:30:00|70043.1|70028.1|70068|70053|70079.9|70063.1|70039.3|70022.7|747
1671107700000|2022-12-15 12:35:00|70067|70052|70033.1|70018.1|70075.9|70058.4|70032.5|70017.5|732
1671108000000|2022-12-15 12:40:00|70033|70018|70040.1|70025.1|70048.7|70033.6|70025.1|70010.1|709
1671108300000|2022-12-15 12:45:00|70044.4|70024.4|70060|70045|70061.1|70046.1|70029.9|70014.9|606
1671108600000|2022-12-15 12:50:00|70059.9|70044.9|70029.5|70014.5|70071|70056|70020.4|70002.4|616
1671108900000|2022-12-15 12:55:00|70030|70015|70032|70017|70032|70017|70000.1|69985.1|707
1671109200000|2022-12-15 13:00:00|70031.2|70016.2|70056.4|70041.4|70081.5|70064|70024.1|70007.5|833
1671109500000|2022-12-15 13:05:00|70055.7|70040.7|70075.3|70060.3|70092.6|70075.8|70054.7|70037.5|710
1671109800000|2022-12-15 13:10:00|70075.5|70060.5|70060.7|69993.2|70085.5|70069.6|70019|69993.2|839
1671110100000|2022-12-15 13:15:00|70065.7|69995.4|69921.2|69901.2|70092.3|70052.4|69887.5|69867.5|1053
1671110400000|2022-12-15 13:20:00|69909.8|69894.8|69905.6|69890.6|69920.9|69902.9|69874.8|69859.4|1035
1671110700000|2022-12-15 13:25:00|69906.1|69891.1|69933.5|69896.1|69988.4|69968.4|69902.5|69887.5|959
1671111000000|2022-12-15 13:30:00|69932.1|69895.5|69824.6|69804.6|69939.2|69911.9|69815|69795|1087
1671111300000|2022-12-15 13:35:00|69819.8|69799.8|69839.7|69824.7|69878|69863|69810.3|69791.9|1026
1671111600000|2022-12-15 13:40:00|69839.5|69824.5|69768.8|69753.8|69853.1|69836.2|69736.5|69719.3|1003
1671111900000|2022-12-15 13:45:00|69768.2|69753.2|69851.2|69831.2|69864.9|69849.9|69749.4|69734.4|1016
1671112200000|2022-12-15 13:50:00|69850.7|69830.7|69873.6|69853.6|69910.2|69895|69835.8|69820.8|1057
1671112500000|2022-12-15 13:55:00|69871.4|69856.4|69839.4|69819.4|69880.8|69864|69825.1|69809.7|997
1671112800000|2022-12-15 14:00:00|69839.5|69819.5|69783.6|69768.6|69864.2|69848.9|69772.9|69757.8|982
1671113100000|2022-12-15 14:05:00|69783.5|69768.5|69502|69487|69786.5|69771.5|69478.1|69459.8|1070
1671113400000|2022-12-15 14:10:00|69506.4|69491.4|69472.8|69452.8|69567.1|69547.1|69376.9|69356.9|1087
1671113700000|2022-12-15 14:15:00|69474.2|69454.2|69419.5|69399.5|69474.7|69454.7|69299.2|69279.2|1079
1671114000000|2022-12-15 14:20:00|69419|69399|69446.8|69431.8|69453.3|69435.6|69369.4|69354.4|1031
1671114300000|2022-12-15 14:25:00|69448|69433|69487.6|69472.6|69498|69481.7|69430.3|69415.3|1025
1671114600000|2022-12-15 14:30:00|69488.5|69473.5|69477|69462|69521.7|69506.7|69445|69428.4|1064
1671114900000|2022-12-15 14:35:00|69476.8|69461.8|69519.9|69504.9|69625.1|69610.1|69466.6|69449.5|1098
1671115200000|2022-12-15 14:40:00|69519|69504|69504|69489|69577.8|69558.7|69485.3|69469.3|1071
1671115500000|2022-12-15 14:45:00|69501.2|69486.2|69542.4|69527.4|69587.5|69572.5|69494.8|69476.6|1083
1671115800000|2022-12-15 14:50:00|69541.6|69526.6|69500.4|69485.4|69558.3|69543.3|69473.6|69458.6|1076
1671116100000|2022-12-15 14:55:00|69500|69485|69537|69522|69564.1|69549.1|69499.4|69484.4|1025
1671116400000|2022-12-15 15:00:00|69536.5|69521.5|69599.8|69584.8|69613.2|69595|69499.9|69484.9|1044
1671116700000|2022-12-15 15:05:00|69601.2|69586.2|69749.4|69734.4|69749.4|69734.4|69601.2|69586.2|1104
1671117000000|2022-12-15 15:10:00|69750|69735|69771.7|69751.7|69801.8|69785.9|69712|69697|1065
1671117300000|2022-12-15 15:15:00|69770.7|69750.7|69788|69773|69819.6|69801.5|69756.6|69741.5|1078
1671117600000|2022-12-15 15:20:00|69786|69771|69883.1|69868.1|69918|69903|69785|69767.9|1047
1671117900000|2022-12-15 15:25:00|69882|69862|69922.6|69902.6|69944.6|69927.3|69881.9|69862|1073
1671118200000|2022-12-15 15:30:00|69922.2|69902.2|69941.3|69926.3|70036.5|70016.5|69918.8|69902.2|1051
1671118500000|2022-12-15 15:35:00|69942.2|69927.2|69850.4|69830.4|69972.3|69952.8|69837.8|69817.8|1076
1671118800000|2022-12-15 15:40:00|69849.6|69829.6|69908|69893|69919.9|69904.9|69840.7|69823.7|980
1671119100000|2022-12-15 15:45:00|69907.8|69892.8|69968|69953|69972.9|69955.4|69887.9|69872.9|1016
1671119400000|2022-12-15 15:50:00|69965.4|69950.4|69893.4|69878.4|69982.8|69965|69889.4|69870.7|1008
1671119700000|2022-12-15 15:55:00|69895.6|69880.6|69871.3|69856.3|69897.6|69880.6|69815.3|69797.4|1021
1671120000000|2022-12-15 16:00:00|69871.8|69856.8|69849.8|69834.8|69873.5|69857.7|69827.3|69810.7|952
1671120300000|2022-12-15 16:05:00|69850.1|69835.1|69838.2|69818.2|69876.1|69857.9|69804.1|69787.1|904
1671120600000|2022-12-15 16:10:00|69832.5|69817.5|69862.4|69842.4|69900.9|69883.2|69825.8|69805.8|929
1671120900000|2022-12-15 16:15:00|69863.8|69843.8|69887|69867|69923.4|69904.3|69854.8|69836|939
1671121200000|2022-12-15 16:20:00|69887.7|69867.7|69942.8|69922.8|69942.8|69926.6|69876.7|69861.7|927
1671121500000|2022-12-15 16:25:00|69940.4|69925.4|69857.2|69837.2|69944.6|69925.4|69853.2|69837.2|948
1671121800000|2022-12-15 16:30:00|69859.3|69844.3|69832.9|69817.9|69870.4|69854.8|69831.3|69816.3|895
1671122100000|2022-12-15 16:35:00|69833.4|69818.4|69902.5|69887.5|69906.2|69891.2|69812.4|69793.7|879
1671122400000|2022-12-15 16:40:00|69902.3|69887.3|69961.4|69946.4|69980.3|69965.3|69891|69874.1|866
1671122700000|2022-12-15 16:45:00|69961.1|69946.1|69939.5|69924.5|69964.4|69947.1|69929.4|69910.9|931
1671123000000|2022-12-15 16:50:00|69942.9|69922.9|69916.8|69896.8|69966.4|69951.4|69906.9|69889.1|852
1671123300000|2022-12-15 16:55:00|69917|69897|69925.6|69910.6|69937.7|69920.2|69900.5|69882.9|928
1671123600000|2022-12-15 17:00:00|69922.6|69907.6|69968.7|69948.7|69970.9|69954.3|69915.5|69898|833
1671123900000|2022-12-15 17:05:00|69964.1|69944.1|70147.4|70127.4|70154.5|70134.5|69956.7|69939.2|967
1671124200000|2022-12-15 17:10:00|70146.8|70126.8|70221.4|70201.4|70222.1|70204.1|70136.1|70120.1|907
1671124500000|2022-12-15 17:15:00|70219.1|70199.1|70167.1|70152.1|70226.3|70207.9|70151.6|70133.4|889
1671124800000|2022-12-15 17:20:00|70170.5|70150.5|70160.8|70145.8|70191.6|70175.1|70148.1|70133.1|865
1671125100000|2022-12-15 17:25:00|70159.3|70144.3|70124.7|70104.7|70180.5|70164.5|70122.8|70104.7|813
1671125400000|2022-12-15 17:30:00|70120|70100|70081.6|70066.6|70126.6|70110.3|70067.8|70052.4|868
1671125700000|2022-12-15 17:35:00|70080.3|70065.3|70122.4|70107.4|70133.6|70117.5|70070.2|70050.4|778
1671126000000|2022-12-15 17:40:00|70123|70108|70118.5|70103.5|70130.1|70110.3|70094.9|70077.4|785
1671126300000|2022-12-15 17:45:00|70117.3|70102.3|70166.2|70146.2|70169|70150.8|70106.1|70091.1|691
1671126600000|2022-12-15 17:50:00|70168.1|70148.1|70185.6|70170.6|70192|70174.2|70157.3|70139.2|726
1671126900000|2022-12-15 17:55:00|70185.8|70170.8|70185.5|70170.5|70207|70191.3|70167.3|70149.7|747
1671127200000|2022-12-15 18:00:00|70180.9|70165.9|70193.4|70173.4|70207.3|70192.3|70175.2|70160.2|793
1671127500000|2022-12-15 18:05:00|70192.8|70172.8|70212.2|70197.2|70218.9|70203.4|70172.7|70154|709
1671127800000|2022-12-15 18:10:00|70211.8|70196.8|70184.2|70169.2|70231.8|70215.3|70154.4|70136.1|757
1671128100000|2022-12-15 18:15:00|70188.9|70168.9|70136.1|70121.1|70188.9|70172|70132.1|70115.4|733
1671128400000|2022-12-15 18:20:00|70135.6|70120.6|70136|70116|70153.3|70136.9|70123.3|70106.8|742
1671128700000|2022-12-15 18:25:00|70132.4|70117.4|70130.5|70115.5|70141|70122.3|70119.2|70102.9|653
1671129000000|2022-12-15 18:30:00|70131.3|70116.3|70115.9|70100.9|70148.8|70130.4|70111.1|70093.5|600
1671129300000|2022-12-15 18:35:00|70115.4|70100.4|70076.2|70056.2|70116.3|70100.4|70072|70055.2|587
1671129600000|2022-12-15 18:40:00|70076.3|70056.3|70080.5|70065.5|70084.7|70066.6|70051.8|70036.8|610
1671129900000|2022-12-15 18:45:00|70080.6|70065.6|70044.4|70029.4|70083.2|70065.6|70039.9|70023.5|559
1671130200000|2022-12-15 18:50:00|70044.3|70029.3|70055.7|70040.7|70074|70057.1|70042|70024.2|656
1671130500000|2022-12-15 18:55:00|70055.6|70040.6|70026.2|70006.2|70060.8|70043.8|70012.8|69995.9|614
1671130800000|2022-12-15 19:00:00|70026|70006|69993.9|69973.9|70028.8|70013.8|69984.1|69967.2|746
1671131100000|2022-12-15 19:05:00|69993.7|69973.7|70006.5|69991.5|70024.1|70007.5|69991.4|69973.7|729
1671131400000|2022-12-15 19:10:00|70007|69992|69997.3|69977.3|70014.5|69996.5|69986.3|69968.6|612
1671131700000|2022-12-15 19:15:00|69997.4|69977.4|69993.8|69973.8|70002.8|69985.4|69981.4|69963.9|536
1671132000000|2022-12-15 19:20:00|69993.9|69973.9|69993.5|69978.5|70020|70003.7|69982.1|69965.7|583
1671132300000|2022-12-15 19:25:00|69993.7|69978.7|70013.8|69998.8|70027|70010.4|69990.7|69974.1|539
1671132600000|2022-12-15 19:30:00|70013.5|69998.5|70025.1|70005.1|70046.1|70030.5|69997.2|69982|707
1671132900000|2022-12-15 19:35:00|70025.4|70005.4|69977.8|69957.8|70031|70014.5|69968.9|69951.7|759
1671133200000|2022-12-15 19:40:00|69974.3|69959.3|69949.3|69934.3|69980.5|69962.6|69944.5|69927.6|658
1671133500000|2022-12-15 19:45:00|69949|69934|69953.7|69938.7|69967.6|69950.1|69947.5|69930.9|560
1671133800000|2022-12-15 19:50:00|69952.5|69937.5|69954.7|69934.7|69983|69968|69925.4|69909.7|752
1671134100000|2022-12-15 19:55:00|69955.3|69935.3|69965.3|69950.3|69985.9|69967.9|69951.6|69935.2|630
1671134400000|2022-12-15 20:00:00|69968|69948|69953|69938|69979.7|69961.9|69945.7|69930.7|719
1671134700000|2022-12-15 20:05:00|69952.9|69937.9|69926.5|69906.5|69956.6|69938.7|69915.4|69899|632
1671135000000|2022-12-15 20:10:00|69928.1|69908.1|69944.9|69929.9|69960.5|69943|69923.9|69908.1|686
1671135300000|2022-12-15 20:15:00|69945|69930|69946.4|69931.4|69955.4|69938.1|69926.1|69907.8|639
1671135600000|2022-12-15 20:20:00|69946.3|69931.3|69955.9|69940.9|69964.9|69948|69925.8|69908.4|670
1671135900000|2022-12-15 20:25:00|69955.7|69940.7|69978.5|69963.5|69981.5|69965|69947.8|69932.5|579
1671136200000|2022-12-15 20:30:00|69978.6|69963.6|69986.4|69971.4|69990.3|69974.3|69973.8|69958.8|585
1671136500000|2022-12-15 20:35:00|69987.4|69967.4|70006.7|69991.7|70012.7|69997.1|69982.9|69964.2|557
1671136800000|2022-12-15 20:40:00|70006.8|69991.8|70010.9|69995.9|70025.7|70008.4|69998.8|69981.2|578
1671137100000|2022-12-15 20:45:00|70011.6|69996.6|70029.8|70014.8|70032.7|70017.6|70004.3|69988.5|574
1671137400000|2022-12-15 20:50:00|70030.7|70015.7|70000.9|69985.9|70030.7|70015.7|69992.1|69976.9|691
1671137700000|2022-12-15 20:55:00|70000.4|69985.4|70009.8|69994.8|70021|70003.7|69997.2|69980.9|557
1671138000000|2022-12-15 21:00:00|70010.2|69995.2|70023.2|70003.2|70027.2|70009|70002.3|69984|534
1671138300000|2022-12-15 21:05:00|70023.3|70003.3|70032.5|70012.5|70034|70014|70020.6|70002.2|373
1671138600000|2022-12-15 21:10:00|70032.3|70012.3|70032.7|70012.7|70043.7|70023.7|70023.4|70003.4|415
1671138900000|2022-12-15 21:15:00|70032.4|70012.4|70033.5|70013.5|70044.2|70024.2|70024.9|70004.9|338
1671139200000|2022-12-15 21:20:00|70032.5|70012.5|70024.3|70004.3|70032.7|70012.6|70023.7|70003.7|292
1671139500000|2022-12-15 21:25:00|70024.2|70004.2|70011|69991|70024.2|70004.2|70004.5|69984.5|362
1671139800000|2022-12-15 21:30:00|70010.9|69990.9|70015.7|69995.7|70022.3|70002.3|70001.7|69981.7|307
1671140100000|2022-12-15 21:35:00|70015.6|69995.6|70013.8|69993.8|70019.5|69999.5|70005.1|69985.1|320
1671140400000|2022-12-15 21:40:00|70013.7|69993.7|70012.6|69992.6|70021.9|70001.9|70007.6|69987.6|532
1671140700000|2022-12-15 21:45:00|70013|69993|69995|69975|70013.9|69993.9|69994.8|69974.8|399
1671141000000|2022-12-15 21:50:00|69995.1|69975.1|69990.9|69970.9|69997.1|69977.1|69988.9|69968.9|358
1671141300000|2022-12-15 21:55:00|69990.8|69970.8|70000.2|69961.8|70013.3|69987.5|69990.8|69958.4|480
1671141600000|2022-12-15 22:00:00|70015.1|69954|70016.4|69966.5|70035.5|69966.6|69984.9|69949.3|101
1671141900000|2022-12-15 22:05:00|70015.2|69967.8|70017.1|69975.8|70041.5|69982.7|70005.3|69965.6|74
1671142200000|2022-12-15 22:10:00|70024.4|69976.9|70017.9|69980.5|70048.5|69998.4|70006.8|69972.6|338
1671142500000|2022-12-15 22:15:00|70022.3|69981.6|70012.3|69977.4|70024.6|69992.7|70010.1|69976.6|163
1671142800000|2022-12-15 22:20:00|70011.1|69978.3|70005.5|69979.5|70022.8|69981.1|70004.5|69970|53
1671143100000|2022-12-15 22:25:00|70005.1|69979.7|69990.3|69967.8|70026.7|69981.3|69988.9|69966.5|122
1671143400000|2022-12-15 22:30:00|69989.1|69968.9|69987|69965.2|70005.5|69969.9|69977.6|69941.8|614
1671143700000|2022-12-15 22:35:00|69989.1|69962.8|69984.1|69958.1|70008.7|69971.5|69980.4|69949.3|525
1671144000000|2022-12-15 22:40:00|69984|69958.2|69976.7|69953|69985|69958.8|69972.7|69947.9|267
1671144300000|2022-12-15 22:45:00|69977.9|69953.1|69983.9|69960.3|69996.2|69964.4|69974.6|69947.8|323
1671144600000|2022-12-15 22:50:00|69985|69959.9|69979|69954.8|69993.1|69963|69978.6|69954.4|272
1671144900000|2022-12-15 22:55:00|69980.1|69954.7|69993.7|69952.6|69995.4|69958.5|69972|69944.2|204
1671145200000|2022-12-15 23:00:00|69995.8|69948.6|69981.6|69959.2|70018.4|69969.6|69969.4|69933.1|439
1671145500000|2022-12-15 23:05:00|69981.7|69960|69982.8|69959.2|70004.6|69971.5|69980.5|69953.9|288
1671145800000|2022-12-15 23:10:00|69983.4|69959.5|69984.4|69958.4|70008|69967.5|69975.2|69950.3|419
1671146100000|2022-12-15 23:15:00|69984.6|69958.1|69986.2|69966.2|69989.8|69969.5|69977.9|69957.9|302
1671146400000|2022-12-15 23:20:00|69986.3|69966.3|69978.5|69957.1|69994.5|69974.5|69976|69954.6|307
1671146700000|2022-12-15 23:25:00|69978.6|69956.6|69982.1|69962.1|69990.5|69966.5|69976|69953.1|485
1671147000000|2022-12-15 23:30:00|69983.1|69963.1|69984.8|69964.8|69991.9|69967.5|69979.7|69959|401
1671147300000|2022-12-15 23:35:00|69985.7|69965.7|69973.4|69953.4|69986.5|69966.5|69972.2|69952.2|395
1671147600000|2022-12-15 23:40:00|69973.3|69953.3|69957.5|69936|69975.8|69953.3|69957.3|69935.7|525
1671147900000|2022-12-15 23:45:00|69957.6|69936.1|69939.1|69914|69964|69937.5|69936.2|69914|538
1671148200000|2022-12-15 23:50:00|69939.4|69914.3|69935.8|69915.2|69940.3|69919.5|69932.4|69912.4|370
1671148500000|2022-12-15 23:55:00|69935.7|69914.9|69921|69901|69937.4|69915.8|69918.6|69898.1|378
1671148800000|2022-12-16 00:00:00|69920|69900|69911|69890.6|69924.7|69902.2|69906.1|69883.3|699
1671149100000|2022-12-16 00:05:00|69911.6|69890.7|69918.6|69894.6|69925|69904.2|69910.6|69886.2|655
1671149400000|2022-12-16 00:10:00|69918.5|69894.8|69931|69904.5|69936.9|69912.5|69916.6|69888.9|571
1671149700000|2022-12-16 00:15:00|69930.8|69906.9|69921.2|69899.3|69933.8|69910.6|69917.9|69894|530
1671150000000|2022-12-16 00:20:00|69921.1|69899.2|69920.7|69899.6|69932.7|69909.6|69918.4|69892.7|390
1671150300000|2022-12-16 00:25:00|69920.6|69899.5|69902.8|69878.6|69921.4|69900.4|69897.5|69872.4|563
1671150600000|2022-12-16 00:30:00|69902.9|69878.1|69902.8|69880.4|69912.9|69885.5|69894.6|69868.5|619
1671150900000|2022-12-16 00:35:00|69902.6|69880.5|69916.8|69896.8|69919.6|69897.8|69902.6|69879.5|533
1671151200000|2022-12-16 00:40:00|69916.5|69896.5|69913.5|69893.5|69918.5|69898.5|69902.9|69882.9|512
1671151500000|2022-12-16 00:45:00|69913.8|69893.8|69915|69895|69923.1|69903.1|69908.8|69889.6|406
1671151800000|2022-12-16 00:50:00|69914.9|69894.9|69909.7|69889.7|69946.5|69926.5|69909.7|69889.7|596
1671152100000|2022-12-16 00:55:00|69910.8|69890.8|69903.5|69883.5|69939.1|69919.1|69902.1|69882.1|646
1671152400000|2022-12-16 01:00:00|69903.8|69883.8|69877.8|69857.8|69909.6|69892.4|69875.5|69855.5|725
1671152700000|2022-12-16 01:05:00|69878|69858|69900.7|69880.7|69909.2|69893.7|69873.4|69853.4|684
1671153000000|2022-12-16 01:10:00|69900.8|69880.8|69909.2|69889.2|69913.4|69895.1|69890|69871.6|530
1671153300000|2022-12-16 01:15:00|69907.5|69887.5|69906.6|69886.6|69915.1|69895.4|69891.3|69873.8|681
1671153600000|2022-12-16 01:20:00|69906.7|69886.7|69902.7|69882.7|69916|69899.2|69891|69874.2|665
1671153900000|2022-12-16 01:25:00|69902.8|69882.8|69900.6|69885.6|69907.8|69888.5|69883|69866.1|675
1671154200000|2022-12-16 01:30:00|69900.2|69885.2|69910.2|69890.2|69910.7|69891.8|69886.1|69866.1|742
1671154500000|2022-12-16 01:35:00|69909.7|69889.7|69900.5|69885.5|69914.2|69894.9|69878.7|69860.4|687
1671154800000|2022-12-16 01:40:00|69900.1|69885.1|69882.7|69867.7|69900.1|69885.1|69874.2|69857.8|656
1671155100000|2022-12-16 01:45:00|69882.2|69867.2|69883.8|69868.8|69902.6|69886.9|69880|69861.4|585
1671155400000|2022-12-16 01:50:00|69884.1|69869.1|69867.2|69852.2|69889|69872.7|69858.8|69840.3|540
1671155700000|2022-12-16 01:55:00|69867|69852|69894.3|69879.3|69905.7|69887.1|69867|69852|600
1671156000000|2022-12-16 02:00:00|69894.1|69879.1|69874.5|69859.5|69901.3|69881.3|69852.3|69834.7|602
1671156300000|2022-12-16 02:05:00|69874|69859|69859.8|69839.8|69877.8|69861.3|69843.5|69826.9|486
1671156600000|2022-12-16 02:10:00|69859.7|69839.7|69863.6|69848.6|69868.5|69851.3|69852.8|69835.2|488
1671156900000|2022-12-16 02:15:00|69862.9|69847.9|69843.6|69828.6|69869.9|69854.5|69840.6|69823.3|474
1671157200000|2022-12-16 02:20:00|69843.7|69828.7|69848.3|69833.3|69869.1|69850.2|69840.6|69823.3|576
1671157500000|2022-12-16 02:25:00|69848.1|69833.1|69827.8|69812.8|69856.3|69841.2|69816.5|69800.4|548
1671157800000|2022-12-16 02:30:00|69826.3|69811.3|69776.9|69761.9|69832.6|69815.3|69776.9|69758.6|633
1671158100000|2022-12-16 02:35:00|69777.2|69762.2|69791.5|69771.5|69798.8|69781|69759.7|69740.5|581
1671158400000|2022-12-16 02:40:00|69791.6|69771.6|69797|69777|69808.2|69788.2|69774.8|69755.3|665
1671158700000|2022-12-16 02:45:00|69795.1|69775.1|69820.7|69800.7|69822.1|69803|69792|69772|483
1671159000000|2022-12-16 02:50:00|69820.6|69800.6|69837.4|69817.4|69837.4|69819.9|69805.5|69785.5|561
1671159300000|2022-12-16 02:55:00|69837.5|69817.5|69837.7|69817.7|69844.8|69828.5|69833.8|69813.8|378
1671159600000|2022-12-16 03:00:00|69838.1|69818.1|69838.6|69818.6|69844.8|69825.9|69831.8|69814.5|424
1671159900000|2022-12-16 03:05:00|69838.5|69818.5|69852.7|69832.7|69862.7|69844.5|69835.3|69818.3|483
1671160200000|2022-12-16 03:10:00|69852.6|69832.6|69834.3|69814.3|69856.3|69836.9|69827.5|69812.5|354
1671160500000|2022-12-16 03:15:00|69831.3|69816.3|69826.1|69806.1|69837.5|69819.5|69819.7|69799.7|405
1671160800000|2022-12-16 03:20:00|69827.3|69807.3|69864.8|69849.8|69871.8|69854.6|69824.6|69807.1|483
1671161100000|2022-12-16 03:25:00|69864.7|69849.7|69853.8|69838.8|69872|69854.6|69853.8|69834.7|458
1671161400000|2022-12-16 03:30:00|69853.9|69838.9|69860.8|69840.8|69862.8|69844.6|69848.4|69830.4|454
1671161700000|2022-12-16 03:35:00|69862|69842|69864.6|69844.6|69868.9|69851.1|69843.5|69825.9|429
1671162000000|2022-12-16 03:40:00|69864.7|69844.7|69855.7|69835.7|69869|69850.5|69852.6|69833.9|423
1671162300000|2022-12-16 03:45:00|69855.8|69835.8|69851.7|69836.7|69863|69845.8|69848.9|69831.3|343
1671162600000|2022-12-16 03:50:00|69851.9|69836.9|69861.7|69846.7|69873.5|69855.7|69851.7|69835|329
1671162900000|2022-12-16 03:55:00|69861.6|69846.6|69858|69838|69873.2|69855.6|69858|69838|378
1671163200000|2022-12-16 04:00:00|69858.3|69838.3|69860|69845|69863.3|69845.4|69852.2|69834.3|410
1671163500000|2022-12-16 04:05:00|69859.9|69844.9|69848.5|69828.5|69868.7|69848.7|69848.4|69828.5|365
1671163800000|2022-12-16 04:10:00|69848.4|69828.4|69836.3|69816.3|69852.1|69834.7|69831.4|69814|353
1671164100000|2022-12-16 04:15:00|69835.6|69815.6|69842.7|69822.7|69848.9|69830.5|69831.6|69814.3|445
1671164400000|2022-12-16 04:20:00|69844.6|69824.6|69864.4|69844.4|69866.3|69848.3|69840|69822.5|435
1671164700000|2022-12-16 04:25:00|69863.3|69848.3|69864.8|69849.8|69871.3|69854.1|69854|69834|360
1671165000000|2022-12-16 04:30:00|69865|69850|69860|69840|69868.8|69850.6|69858.4|69838.4|430
1671165300000|2022-12-16 04:35:00|69859.5|69839.5|69857.4|69837.4|69864.1|69846.1|69845|69826.9|435
1671165600000|2022-12-16 04:40:00|69855.8|69840.8|69862.3|69842.3|69867|69849.8|69844.8|69827.4|414
1671165900000|2022-12-16 04:45:00|69862.1|69842.1|69876.1|69856.1|69879.5|69861.5|69862.1|69842.1|396
1671166200000|2022-12-16 04:50:00|69876|69856|69872.9|69857.9|69884.8|69866.7|69870.7|69852.6|420
1671166500000|2022-12-16 04:55:00|69873.2|69858.2|69867.7|69847.7|69878.9|69860.5|69855.2|69837.4|469
1671166800000|2022-12-16 05:00:00|69868.1|69848.1|69857.5|69837.5|69873.4|69854.4|69856.2|69836.2|537
1671167100000|2022-12-16 05:05:00|69857.6|69837.6|69865.5|69850.5|69868.4|69851.6|69857.2|69837.6|428
1671167400000|2022-12-16 05:10:00|69867.8|69847.8|69875.7|69860.7|69881.6|69865.2|69861.3|69844.1|367
1671167700000|2022-12-16 05:15:00|69875.3|69860.3|69871.4|69856.4|69878.2|69862.2|69861.2|69842.5|413
1671168000000|2022-12-16 05:20:00|69871.3|69856.3|69890.5|69870.5|69899.6|69879.6|69870.3|69851|480
1671168300000|2022-12-16 05:25:00|69890.6|69870.6|69884.5|69864.5|69890.6|69870.8|69867.6|69850.6|452
1671168600000|2022-12-16 05:30:00|69883.4|69863.4|69895.8|69875.8|69901.8|69883.4|69881.5|69861.5|548
1671168900000|2022-12-16 05:35:00|69894|69874|69883.1|69863.1|69897.5|69878.8|69877.9|69861.7|564
1671169200000|2022-12-16 05:40:00|69882.4|69862.4|69879.4|69859.4|69898.5|69878.5|69873.5|69855|530
1671169500000|2022-12-16 05:45:00|69879.6|69859.6|69900.3|69880.3|69900.5|69883.1|69876.8|69858.2|401
1671169800000|2022-12-16 05:50:00|69900.1|69880.1|69894|69879|69905.9|69886.5|69880.5|69860.5|492
1671170100000|2022-12-16 05:55:00|69894.8|69879.8|69872.7|69852.7|69898.3|69880|69872.3|69852.3|446
1671170400000|2022-12-16 06:00:00|69874.6|69854.6|69864.4|69844.4|69891.6|69874.7|69860.2|69842|640
1671170700000|2022-12-16 06:05:00|69864.3|69844.3|69858.5|69838.5|69875.6|69856.8|69854.5|69835.7|544
1671171000000|2022-12-16 06:10:00|69857.9|69837.9|69861.1|69841.1|69869.5|69852.4|69853|69833|407
1671171300000|2022-12-16 06:15:00|69861|69841|69862.2|69842.2|69883.5|69867.2|69856.3|69837.7|608
1671171600000|2022-12-16 06:20:00|69863.7|69843.7|69857|69842|69863.7|69843.7|69844.5|69824.5|609
1671171900000|2022-12-16 06:25:00|69859.1|69839.1|69840.4|69820.4|69869.9|69853.8|69837|69818.5|554
1671172200000|2022-12-16 06:30:00|69842.9|69822.9|69814.8|69799.8|69846.1|69826.1|69812.1|69792.1|494
1671172500000|2022-12-16 06:35:00|69815|69800|69792|69772|69819.2|69801.6|69789.3|69769.3|573
1671172800000|2022-12-16 06:40:00|69791.9|69771.9|69805.8|69785.8|69813.7|69795.7|69777.7|69759.1|546
1671173100000|2022-12-16 06:45:00|69805.9|69785.9|69787.6|69767.6|69812.5|69794.2|69779.1|69764|547
1671173400000|2022-12-16 06:50:00|69787.7|69767.7|69800.2|69785.2|69805.2|69787.9|69778.8|69761.5|566
1671173700000|2022-12-16 06:55:00|69800.3|69785.3|69808.4|69788.4|69829.7|69812.5|69799.5|69782.5|571
1671174000000|2022-12-16 07:00:00|69811.3|69791.3|69794.9|69779.9|69812.4|69794.8|69778.3|69761.5|782
1671174300000|2022-12-16 07:05:00|69794.6|69779.6|69803.2|69788.2|69828.9|69812.8|69794.6|69779.6|653
1671174600000|2022-12-16 07:10:00|69803.4|69788.4|69768.3|69753.3|69811.9|69796.9|69766.2|69751.2|679
1671174900000|2022-12-16 07:15:00|69768.1|69753.1|69790.7|69775.7|69791.7|69776.7|69764.2|69748.6|634
1671175200000|2022-12-16 07:20:00|69790.6|69775.6|69789.7|69774.7|69809.3|69793.7|69773.9|69756.4|700
1671175500000|2022-12-16 07:25:00|69789.9|69774.9|69810.6|69795.6|69812.3|69797.3|69779.3|69764.3|755
1671175800000|2022-12-16 07:30:00|69810.7|69795.7|69818.6|69803.6|69823.8|69807.2|69796.6|69779|812
1671176100000|2022-12-16 07:35:00|69818.7|69803.7|69838|69823|69844|69827.6|69810.8|69795.8|750
1671176400000|2022-12-16 07:40:00|69838.2|69823.2|69906.7|69891.7|69916.1|69898.9|69837.3|69822.3|834
1671176700000|2022-12-16 07:45:00|69909.3|69889.3|69917.7|69902.7|69924.5|69909.5|69885.5|69868.2|769
1671177000000|2022-12-16 07:50:00|69920.3|69900.3|69931.8|69911.8|69947.9|69932.1|69902.9|69885.2|781
1671177300000|2022-12-16 07:55:00|69933.1|69913.1|69978.2|69958.2|69980|69962.1|69929.4|69911.1|861
1671177600000|2022-12-16 08:00:00|69976.2|69956.2|69916.4|69901.4|69976.2|69956.2|69913|69894.3|933
1671177900000|2022-12-16 08:05:00|69918.3|69903.3|69941|69926|69948.8|69931|69911.4|69893.3|804
1671178200000|2022-12-16 08:10:00|69940.9|69925.9|69921.5|69901.5|69948.7|69928.7|69910.2|69890.2|807
1671178500000|2022-12-16 08:15:00|69922.4|69902.4|69968.9|69948.9|69970.4|69952.8|69905.4|69885.4|811
1671178800000|2022-12-16 08:20:00|69966|69951|69939|69924|69982.6|69966.8|69932.5|69915.9|733
1671179100000|2022-12-16 08:25:00|69938.7|69918.7|69994|69961|70012.9|69997.2|69935.4|69918.1|859
1671179400000|2022-12-16 08:30:00|69937.7|69898|69983.5|69963.5|69984.1|69969.1|69912.4|69892.4|858
1671179700000|2022-12-16 08:35:00|69980.8|69965.8|69892|69877|69981.3|69966.3|69887.5|69872.5|806
1671180000000|2022-12-16 08:40:00|69895.4|69875.4|69901.6|69881.6|69938.3|69921.6|69889.2|69872.7|837
1671180300000|2022-12-16 08:45:00|69901.3|69881.3|69876.6|69856.6|69911.4|69896.4|69864.2|69849.2|838
1671180600000|2022-12-16 08:50:00|69876.5|69856.5|69827.7|69812.7|69879.7|69861.9|69827.3|69812.3|772
1671180900000|2022-12-16 08:55:00|69827.8|69812.8|69816|69796|69834.6|69816.9|69780.7|69762.9|846
1671181200000|2022-12-16 09:00:00|69815.4|69795.4|69862.5|69847.5|69870|69855|69805.7|69785.7|834
1671181500000|2022-12-16 09:05:00|69862.7|69847.7|69901.5|69886.5|69918.5|69901.8|69851.8|69836.8|825
1671181800000|2022-12-16 09:10:00|69902.6|69887.6|69961.8|69946.8|69967|69950.2|69902.6|69887.6|831
1671182100000|2022-12-16 09:15:00|69961.3|69946.3|69995.5|69980.5|70006.2|69988.7|69943|69928|835
1671182400000|2022-12-16 09:20:00|69995.2|69980.2|69966.2|69951.2|69996.6|69980.2|69934.3|69917|854
1671182700000|2022-12-16 09:25:00|69964.3|69949.3|69993.4|69978.4|70001.7|69985.6|69946.5|69931.5|803
1671183000000|2022-12-16 09:30:00|69993.3|69978.3|70016.5|69996.5|70024.3|70008.2|69982|69967|865
1671183300000|2022-12-16 09:35:00|70014.2|69999.2|70029.7|70014.7|70036.2|70019.2|70000.3|69983.3|819
1671183600000|2022-12-16 09:40:00|70028.9|70013.9|70060.5|70040.5|70068.1|70048.1|70019.9|70003.7|850
1671183900000|2022-12-16 09:45:00|70059.3|70039.3|70073.6|70058.6|70078|70063|70050.7|70030.7|782
1671184200000|2022-12-16 09:50:00|70073.7|70058.7|70071.9|70051.9|70116.5|70098.9|70062|70044.8|754
1671184500000|2022-12-16 09:55:00|70071.6|70051.6|70102.9|70082.9|70108|70088|70066.6|70048.3|789
1671184800000|2022-12-16 10:00:00|70104.8|70084.8|70096.6|70081.6|70121.3|70103.8|70084.6|70067.2|812
1671185100000|2022-12-16 10:05:00|70096.7|70081.7|70081.9|70066.9|70108|70089.3|70069.4|70052.2|805
1671185400000|2022-12-16 10:10:00|70082.4|70067.4|70070.4|70055.4|70085.3|70068.7|70027.3|70012.3|852
1671185700000|2022-12-16 10:15:00|70070.8|70055.8|70020.5|70005.5|70080.1|70063.2|70020.3|70005.3|832
1671186000000|2022-12-16 10:20:00|70020|70005|70062.8|70047.8|70068.2|70052.3|70016.8|70000.2|810
1671186300000|2022-12-16 10:25:00|70062.2|70047.2|70026.2|70006.2|70069.6|70052|70019.1|70002|806
1671186600000|2022-12-16 10:30:00|70026.5|70006.5|70038.6|70018.6|70055.6|70037.8|70002.8|69985|823
1671186900000|2022-12-16 10:35:00|70037.8|70017.8|70004.7|69989.7|70042.7|70025.7|70002.4|69987.4|739
1671187200000|2022-12-16 10:40:00|70005.2|69990.2|69992.6|69977.6|70024.6|70008.4|69990.1|69973|721
1671187500000|2022-12-16 10:45:00|69993.2|69978.2|70023.4|70003.4|70024.6|70007.5|69992.8|69976.5|645
1671187800000|2022-12-16 10:50:00|70022.6|70007.6|70038.2|70023.2|70041.3|70025.7|70000.1|69982.7|739
1671188100000|2022-12-16 10:55:00|70038.3|70023.3|70023.9|70008.9|70042.1|70025.1|70006.7|69991.7|780
1671188400000|2022-12-16 11:00:00|70025.5|70010.5|70023.5|70008.5|70048.7|70032.2|70021.8|70006.8|802
1671188700000|2022-12-16 11:05:00|70024.6|70009.6|70029|70014|70039.8|70021.2|69997.3|69981|846
1671189000000|2022-12-16 11:10:00|70027.9|70012.9|70006.1|69991.1|70037.3|70019.1|69996.2|69981.2|758
1671189300000|2022-12-16 11:15:00|70007.9|69992.9|69947.4|69927.4|70014.5|69997.1|69941.3|69926.3|749
1671189600000|2022-12-16 11:20:00|69947.5|69927.5|69926.6|69911.6|69968.4|69951.6|69919.9|69903.5|673
1671189900000|2022-12-16 11:25:00|69927.6|69912.6|69942.4|69927.4|69952.7|69935.7|69918.9|69900.6|783
1671190200000|2022-12-16 11:30:00|69941.7|69926.7|69971|69951|69971|69951|69938.5|69921.9|756
1671190500000|2022-12-16 11:35:00|69967.4|69952.4|69934.6|69919.6|69972|69954.8|69933.9|69918.9|640
1671190800000|2022-12-16 11:40:00|69934.5|69919.5|69956.8|69941.8|69958|69943|69924.2|69909.2|613
1671191100000|2022-12-16 11:45:00|69954.8|69939.8|69977.6|69962.6|69989.7|69972.5|69941.1|69926.1|774
1671191400000|2022-12-16 11:50:00|69977.3|69962.3|69970.2|69955.2|69982.8|69966.2|69955.7|69939.2|724
1671191700000|2022-12-16 11:55:00|69970.6|69955.6|69947.6|69932.6|69982.2|69966.2|69944|69928.6|739
1671192000000|2022-12-16 12:00:00|69947.7|69932.7|69944.3|69929.3|69960.7|69944.4|69926.3|69911.3|776
1671192300000|2022-12-16 12:05:00|69945.7|69930.7|69947.2|69932.2|69965.5|69949.4|69937.4|69921.3|675
1671192600000|2022-12-16 12:10:00|69946.9|69931.9|69957.8|69942.8|69971.4|69956.4|69944.5|69929.5|677
1671192900000|2022-12-16 12:15:00|69957.6|69942.6|69953.8|69933.8|69968|69949.6|69935.8|69919.1|666
1671193200000|2022-12-16 12:20:00|69952.4|69937.4|69966.3|69951.3|69980|69961.6|69939.6|69923|660
1671193500000|2022-12-16 12:25:00|69965.3|69950.3|69965.2|69950.2|69976|69960.6|69953.1|69938.1|611
1671193800000|2022-12-16 12:30:00|69965.6|69950.6|69983.8|69968.8|70001.2|69986.2|69965.5|69950.5|734
1671194100000|2022-12-16 12:35:00|69983.7|69968.7|69991.2|69976.2|70002|69987|69969.8|69952.8|672
1671194400000|2022-12-16 12:40:00|69991.6|69976.6|69999.8|69984.8|70017.1|70002.1|69991.1|69976.1|714
1671194700000|2022-12-16 12:45:00|70000.3|69985.3|70013|69998|70032.7|70016.9|69994.1|69975.7|690
1671195000000|2022-12-16 12:50:00|70013.1|69998.1|70027.2|70012.2|70042.3|70024.8|70011.3|69992.6|679
1671195300000|2022-12-16 12:55:00|70027.8|70012.8|70031.8|70016.8|70065.4|70048.6|70027.8|70012.8|772
1671195600000|2022-12-16 13:00:00|70032|70017|70063|70043|70066.3|70048.1|70022.2|70004.2|858
1671195900000|2022-12-16 13:05:00|70063.1|70043.1|70072.9|70057.9|70088.1|70070.2|70055.9|70038.7|844
1671196200000|2022-12-16 13:10:00|70071.2|70056.2|70053.9|70038.9|70078.8|70062.7|70053.7|70038.7|735
1671196500000|2022-12-16 13:15:00|70053.8|70038.8|70063.1|70048.1|70066.8|70051.8|70045.4|70029|736
1671196800000|2022-12-16 13:20:00|70066.1|70051.1|70010.6|69995.6|70068.8|70053.8|70005|69989.7|832
1671197100000|2022-12-16 13:25:00|70011|69996|70010|69995|70026.1|70009|69998.9|69983.9|768
1671197400000|2022-12-16 13:30:00|70010.2|69995.2|70041.1|70026.1|70044|70027.2|70008.9|69991.4|817
1671197700000|2022-12-16 13:35:00|70041.2|70026.2|70023.7|70008.7|70051.8|70036.8|70018.6|70003.6|826
1671198000000|2022-12-16 13:40:00|70023.6|70008.6|69989.9|69969.9|70028.8|70012.3|69970.5|69955.5|775
1671198300000|2022-12-16 13:45:00|69987.8|69972.8|69973.6|69958.6|69992.2|69975.9|69958.9|69943.9|829
1671198600000|2022-12-16 13:50:00|69973.9|69958.9|69987.9|69972.9|70002.7|69985.9|69960.8|69945.8|869
1671198900000|2022-12-16 13:55:00|69992.3|69972.3|69952.5|69937.5|70006.4|69987.7|69940.9|69925.9|825
1671199200000|2022-12-16 14:00:00|69952.2|69937.2|69962.5|69947.5|69981.3|69966.3|69901.6|69886.6|927
1671199500000|2022-12-16 14:05:00|69963.7|69948.7|69968.8|69948.8|69968.8|69951.8|69935.4|69919.1|870
1671199800000|2022-12-16 14:10:00|69963.3|69948.3|70038.2|70018.2|70038.2|70020.6|69953.1|69935.3|890
1671200100000|2022-12-16 14:15:00|70038.5|70018.5|70042.1|70022.1|70067.6|70048.1|70022.1|70007.1|981
1671200400000|2022-12-16 14:20:00|70041.7|70021.7|70058.2|70038.2|70059|70042.2|70020.9|70003.2|886
1671200700000|2022-12-16 14:25:00|70057.6|70037.6|70034.5|70019.5|70069.4|70049.4|70010.9|69993.2|950
1671201000000|2022-12-16 14:30:00|70033.9|70018.9|69945.3|69930.3|70040|70025|69923.2|69908.2|997
1671201300000|2022-12-16 14:35:00|69947.9|69927.9|70016|70001|70030.8|70014|69943.8|69927.6|981
1671201600000|2022-12-16 14:40:00|70014.1|69999.1|69990.7|69970.7|70042.9|70025.1|69956.5|69937.9|1028
1671201900000|2022-12-16 14:45:00|69959.6|69914|69875.4|69855.4|69998.6|69978.6|69864.4|69833.2|1128
1671202200000|2022-12-16 14:50:00|69873.3|69858.3|69883.5|69868.5|69929.9|69914.9|69858.5|69843.5|1040
1671202500000|2022-12-16 14:55:00|69883.6|69868.6|69894|69874|69921.1|69906.1|69856.5|69839.7|1046
1671202800000|2022-12-16 15:00:00|69893.2|69873.2|69976.6|69961.6|69986.5|69966.5|69889.8|69873.2|1012
1671203100000|2022-12-16 15:05:00|69975|69960|70039.9|70024.9|70039.9|70024.9|69965.6|69950.6|962
1671203400000|2022-12-16 15:10:00|70041.7|70026.7|70073.5|70058.5|70085.4|70067.9|70023.9|70008.8|935
1671203700000|2022-12-16 15:15:00|70074.6|70059.6|70059.1|70044.1|70074.9|70059.9|70019.9|70004.9|1001
1671204000000|2022-12-16 15:20:00|70059.2|70044.2|70037.5|70022.5|70066.5|70049.5|70022.9|70005.5|957
1671204300000|2022-12-16 15:25:00|70039.9|70019.9|70026.4|70011.4|70041|70025.1|70002.6|69987.6|993
1671204600000|2022-12-16 15:30:00|70026.5|70011.5|70065.6|70050.6|70069.4|70054.1|69999|69984|1001
1671204900000|2022-12-16 15:35:00|70065.2|70050.2|70061.8|70046.8|70086.9|70071.5|70044.9|70029.9|945
1671205200000|2022-12-16 15:40:00|70062.3|70047.3|70069.2|70054.2|70101.4|70086.4|70045.1|70027.8|944
1671205500000|2022-12-16 15:45:00|70070|70055|70050|70035|70116.4|70099.1|70043.1|70025.9|1027
1671205800000|2022-12-16 15:50:00|70049.8|70034.8|70115.2|70095.2|70116.1|70099.1|70013.4|69997.9|1012
1671206100000|2022-12-16 15:55:00|70114.3|70099.3|70066.5|70051.5|70121.8|70105.4|70063.6|70048.6|978
1671206400000|2022-12-16 16:00:00|70068.1|70053.1|70047.9|70032.9|70083|70068|70041.3|70022.7|966
1671206700000|2022-12-16 16:05:00|70047.8|70032.8|70066.9|70051.9|70075.8|70060.8|70013.2|69993.2|899
1671207000000|2022-12-16 16:10:00|70068.2|70053.2|70065.9|70050.9|70079.7|70064.2|70050.6|70033.4|888
1671207300000|2022-12-16 16:15:00|70066.1|70051.1|70086.7|70066.7|70101.3|70083.2|70063.8|70046.7|834
1671207600000|2022-12-16 16:20:00|70086.9|70066.9|70156.9|70141.9|70167.8|70152.8|70067.3|70052.3|912
1671207900000|2022-12-16 16:25:00|70157.8|70142.8|70178.4|70163.4|70188.5|70173.5|70116.2|70101.2|926
1671208200000|2022-12-16 16:30:00|70178.3|70163.3|70165.3|70150.3|70179.1|70164.1|70148.7|70131.2|894
1671208500000|2022-12-16 16:35:00|70166.7|70151.7|70165.6|70145.6|70183.4|70165.6|70150.7|70133.7|807
1671208800000|2022-12-16 16:40:00|70165.4|70145.4|70136.3|70116.3|70175.1|70157.3|70128|70113|866
1671209100000|2022-12-16 16:45:00|70133|70118|70147.9|70127.9|70162.2|70145.5|70128|70111.6|795
1671209400000|2022-12-16 16:50:00|70149.3|70129.3|70094.3|70079.3|70149.3|70129.3|70077.9|70061.7|890
1671209700000|2022-12-16 16:55:00|70093.7|70078.7|70104.6|70089.6|70111.9|70096.1|70080.2|70062.7|772
1671210000000|2022-12-16 17:00:00|70104.4|70089.4|70100.8|70080.8|70129.2|70112.4|70087.5|70070.5|870
1671210300000|2022-12-16 17:05:00|70101.2|70081.2|70098.3|70078.3|70114.7|70094.7|70088.3|70072.9|779
1671210600000|2022-12-16 17:10:00|70099.2|70079.2|70078.6|70063.6|70106.6|70088.6|70068.6|70053.6|720
1671210900000|2022-12-16 17:15:00|70079.2|70064.2|70047.9|70027.9|70089.5|70073.2|70038.8|70021|802
1671211200000|2022-12-16 17:20:00|70045.9|70030.9|70087.4|70072.4|70103.6|70088.6|70045.9|70028.1|828
1671211500000|2022-12-16 17:25:00|70091|70071|70060.6|70045.6|70093.5|70075.7|70060.4|70045.4|714
1671211800000|2022-12-16 17:30:00|70061.6|70046.6|70078.6|70058.6|70084.2|70066.1|70058.3|70041.2|796
1671212100000|2022-12-16 17:35:00|70078.7|70058.7|70089.9|70074.9|70094.7|70076.2|70038.8|70022.6|712
1671212400000|2022-12-16 17:40:00|70089.8|70074.8|70108|70093|70119.9|70102.5|70088.3|70071.8|783
1671212700000|2022-12-16 17:45:00|70106.5|70091.5|70101.2|70086.2|70113.8|70097.9|70095.9|70078.7|708
1671213000000|2022-12-16 17:50:00|70100.3|70085.3|70119.7|70099.7|70120.5|70104.2|70096.1|70081.1|706
1671213300000|2022-12-16 17:55:00|70118|70103|70132.9|70117.9|70138.5|70123.5|70114.5|70096.1|667
1671213600000|2022-12-16 18:00:00|70132.2|70117.2|70114|70099|70146.3|70129.5|70114|70097.4|679
1671213900000|2022-12-16 18:05:00|70113.7|70098.7|70117.3|70102.3|70134.8|70115.9|70113.7|70098.4|655
1671214200000|2022-12-16 18:10:00|70117.2|70102.2|70095.4|70080.4|70131.1|70113.4|70092.7|70076.2|610
1671214500000|2022-12-16 18:15:00|70096|70081|70110.2|70090.2|70113.4|70097.7|70096|70080.5|591
1671214800000|2022-12-16 18:20:00|70110.4|70090.4|70102.9|70087.9|70112.3|70097.3|70088.7|70073.1|596
1671215100000|2022-12-16 18:25:00|70102.7|70087.7|70101.1|70086.1|70109.5|70091.8|70092.7|70076.3|565
1671215400000|2022-12-16 18:30:00|70100.9|70085.9|70104.2|70089.2|70114.2|70097.2|70094.3|70076.2|671
1671215700000|2022-12-16 18:35:00|70105.5|70090.5|70101.7|70086.7|70113.4|70095.7|70091.8|70074.4|586
1671216000000|2022-12-16 18:40:00|70101.2|70086.2|70096.4|70076.4|70104.6|70086.8|70085|70068|611
1671216300000|2022-12-16 18:45:00|70097.3|70082.3|70080.1|70065.1|70098.9|70082.3|70070.6|70051.7|597
1671216600000|2022-12-16 18:50:00|70079|70064|70074.3|70059.3|70091.8|70074.2|70069.3|70051.7|476
1671216900000|2022-12-16 18:55:00|70074|70059|70074.3|70059.3|70079.4|70063|70058.7|70042.7|597
1671217200000|2022-12-16 19:00:00|70074.2|70059.2|70080.5|70065.5|70087.8|70071.1|70071|70054.2|593
1671217500000|2022-12-16 19:05:00|70080.6|70065.6|70120.5|70105.5|70121.2|70105.8|70080.3|70064.9|547
1671217800000|2022-12-16 19:10:00|70120.4|70105.4|70119|70104|70123.1|70107.2|70113.4|70097.3|523
1671218100000|2022-12-16 19:15:00|70119.1|70104.1|70139.4|70119.4|70142.5|70127.5|70113.4|70096.6|575
1671218400000|2022-12-16 19:20:00|70139.7|70119.7|70143.2|70123.2|70147.5|70129.9|70133.5|70118.5|426
1671218700000|2022-12-16 19:25:00|70143.5|70123.5|70141.4|70126.4|70148.2|70132|70134.7|70115.9|483
1671219000000|2022-12-16 19:30:00|70144.7|70124.7|70167.2|70152.2|70171.5|70156.1|70141.5|70123.7|532
1671219300000|2022-12-16 19:35:00|70167.1|70152.1|70180.4|70165.4|70181.7|70165.4|70166.2|70150.1|454
1671219600000|2022-12-16 19:40:00|70181.8|70161.8|70178.1|70158.1|70194.3|70176.6|70169.9|70152.1|521
1671219900000|2022-12-16 19:45:00|70175.1|70160.1|70171.5|70156.5|70184.1|70165.7|70170.2|70152.9|554
1671220200000|2022-12-16 19:50:00|70170.7|70155.7|70189.8|70169.8|70204.9|70187.6|70170.7|70155|560
1671220500000|2022-12-16 19:55:00|70189.5|70169.5|70176.5|70161.5|70193.4|70176.3|70170|70154.4|704
1671220800000|2022-12-16 20:00:00|70176.3|70161.3|70180.4|70160.4|70205.6|70188.4|70169.7|70151.4|759
1671221100000|2022-12-16 20:05:00|70180.6|70160.6|70177.1|70162.1|70197.5|70181.7|70168.7|70152.3|592
1671221400000|2022-12-16 20:10:00|70176.5|70161.5|70157.7|70142.7|70179.4|70164.4|70157|70139.9|598
1671221700000|2022-12-16 20:15:00|70158.4|70143.4|70151.7|70136.7|70158.8|70143.4|70144.4|70125.7|622
1671222000000|2022-12-16 20:20:00|70152|70137|70165.6|70145.6|70173.7|70156.7|70147.1|70129.1|681
1671222300000|2022-12-16 20:25:00|70165.3|70145.3|70154.3|70134.3|70173.5|70155.8|70150.8|70133.2|638
1671222600000|2022-12-16 20:30:00|70154.1|70134.1|70153.5|70133.5|70170.1|70153.2|70132.6|70116.6|778
1671222900000|2022-12-16 20:35:00|70153.7|70133.7|70164.5|70144.5|70169.6|70149.6|70148.5|70128.5|699
1671223200000|2022-12-16 20:40:00|70164.7|70144.7|70170.5|70150.5|70176.7|70157|70161.4|70141.4|707
1671223500000|2022-12-16 20:45:00|70170.4|70150.4|70173|70153|70181.9|70161.9|70157.1|70138.7|726
1671223800000|2022-12-16 20:50:00|70170.4|70150.4|70181.2|70161.2|70188.7|70170.3|70164.8|70146.8|756
1671224100000|2022-12-16 20:55:00|70181.4|70161.4|70216.7|70196.7|70222.5|70202.5|70166.9|70149.5|671
1671224400000|2022-12-16 21:00:00|70216.9|70196.9|70208.5|70188.5|70225.5|70205.5|70200.6|70180.6|652
1671224700000|2022-12-16 21:05:00|70208.6|70188.6|70198.4|70178.4|70212.3|70192.3|70191.6|70171.6|483
1671225000000|2022-12-16 21:10:00|70198.5|70178.5|70249.1|70229.1|70254.1|70234.1|70197.2|70177.2|538
1671225300000|2022-12-16 21:15:00|70249.2|70229.2|70246.3|70226.3|70251.1|70231.1|70241.6|70221.6|393
1671225600000|2022-12-16 21:20:00|70246.1|70226.1|70259|70239|70264.1|70244.1|70246.1|70226.1|488
1671225900000|2022-12-16 21:25:00|70258.9|70238.9|70260.1|70240.1|70263.2|70243.2|70251.2|70231.2|474
1671226200000|2022-12-16 21:30:00|70260|70240|70269.9|70249.9|70269.9|70249.9|70249.8|70229.8|483
1671226500000|2022-12-16 21:35:00|70270|70250|70256|70236|70270.4|70250.4|70254.2|70230|458
1671226800000|2022-12-16 21:40:00|70255.9|70235.9|70253|70233|70282.2|70256.8|70250.1|70227.3|862
1671227100000|2022-12-16 21:45:00|70253.2|70233.2|70230.1|70210.1|70256.6|70236.6|70215.3|70195.3|708
1671227400000|2022-12-16 21:50:00|70232.4|70212.4|70235|70215|70255.9|70219.7|70220.8|70185.6|501
1671227700000|2022-12-16 21:55:00|70236|70216|70299.4|70225.5|70315.8|70270|70226.4|70201.3|569
1671397200000|2022-12-18 21:00:00|70253.7|70223.7|70258.8|70228.8|70274|70228.8|70253.7|70192.5|9
1671397500000|2022-12-18 21:05:00|70258.7|70228.7|70240.5|70210.5|70259|70229|70240.5|70210.5|13
1671397800000|2022-12-18 21:10:00|70240.6|70210.6|70235.7|70205.7|70242.9|70212.9|70226.1|70167.2|15
1671398100000|2022-12-18 21:15:00|70235.9|70205.9|70231.7|70201.7|70238.6|70205.9|70231.7|70166.3|5
1671398400000|2022-12-18 21:20:00|70232|70202|70236|70206|70238.8|70207|70230.7|70167.2|13
1671398700000|2022-12-18 21:25:00|70244.9|70169.2|70246|70172.6|70248.2|70172.6|70244.9|70169.2|9
1671399000000|2022-12-18 21:30:00|70233|70172.7|70226.9|70196.9|70235.3|70205.3|70226.9|70172.7|8
1671399300000|2022-12-18 21:35:00|70245.7|70168.3|70233|70203|70245.7|70205.3|70233|70168.3|4
1671399600000|2022-12-18 21:40:00|70260.2|70146.2|70245.7|70171.6|70260.2|70171.6|70245.7|70146.2|3
1671399900000|2022-12-18 21:45:00|70235.3|70205.3|70235.3|70205.3|70235.3|70205.3|70235.3|70205.3|1
1671400200000|2022-12-18 21:50:00|70245.7|70171.6|70249.4|70219.4|70255.1|70225.1|70227.6|70171.6|20
1671400500000|2022-12-18 21:55:00|70246|70216|70246.3|70216.3|70252.4|70222.4|70240.7|70210.7|27
1671400800000|2022-12-18 22:00:00|70246.8|70216.8|70260|70221.6|70307.5|70229.6|70242.2|70180|48
1671401100000|2022-12-18 22:05:00|70262.1|70224.2|70242.9|70187.9|70271|70224.9|70219.6|70175.8|117
1671401400000|2022-12-18 22:10:00|70241.9|70188.8|70202.6|70163.5|70264.1|70199.9|70202.6|70125.6|148
1671401700000|2022-12-18 22:15:00|70202.1|70164.2|70222.5|70183.4|70258.1|70188.4|70198.9|70135.8|53
1671402000000|2022-12-18 22:20:00|70258.1|70159.1|70271.3|70172.3|70272.9|70187.9|70200.4|70137.5|57
1671402300000|2022-12-18 22:25:00|70271|70172|70223.3|70138.4|70271|70188.5|70220.5|70138|35
1671402600000|2022-12-18 22:30:00|70254|70155|70214.4|70194.4|70274.2|70208.2|70213.2|70120.6|705
1671402900000|2022-12-18 22:35:00|70235.8|70175.9|70242.2|70143.2|70262.4|70207.2|70205.8|70131|345
1671403200000|2022-12-18 22:40:00|70244|70145|70252.6|70153.6|70257.5|70194.6|70205|70135.8|265
1671403500000|2022-12-18 22:45:00|70224.1|70189|70221.5|70185.7|70256|70196.7|70206.9|70144.7|454
1671403800000|2022-12-18 22:50:00|70221.8|70184.2|70217.1|70197.1|70255.3|70201.6|70207.3|70147.2|619
1671404100000|2022-12-18 22:55:00|70219.1|70199.1|70248.7|70179|70251.5|70204|70210.2|70158.2|402
1671404400000|2022-12-18 23:00:00|70250.7|70175.8|70253.4|70233.4|70278|70247.9|70230.2|70164.6|539
1671404700000|2022-12-18 23:05:00|70253.5|70233.5|70226|70205.4|70254.6|70234.6|70217.4|70197.4|381
1671405000000|2022-12-18 23:10:00|70225.8|70205.8|70237.3|70217.3|70251.5|70231.8|70218.9|70200|368
1671405300000|2022-12-18 23:15:00|70237.2|70217.2|70222.2|70202.2|70254.7|70230.6|70216.3|70195.5|356
1671405600000|2022-12-18 23:20:00|70221.7|70201.7|70236.6|70204.9|70236.6|70212.3|70214.6|70194.6|425
1671405900000|2022-12-18 23:25:00|70228.4|70213.2|70256.6|70236.6|70264.5|70240.6|70219.7|70199.7|412
1671406200000|2022-12-18 23:30:00|70254.1|70238.4|70275.4|70255.4|70286.7|70267.1|70252.9|70227.9|467
1671406500000|2022-12-18 23:35:00|70275.8|70255.8|70257.1|70237.1|70281.5|70262.6|70251.2|70234.6|387
1671406800000|2022-12-18 23:40:00|70258.4|70238.4|70271.1|70251.1|70277.1|70256.8|70248.3|70231.1|360
1671407100000|2022-12-18 23:45:00|70270.8|70250.8|70289.5|70271|70299.9|70281|70269.8|70249.8|433
1671407400000|2022-12-18 23:50:00|70289.7|70268.4|70288.3|70268.3|70299.5|70279.6|70276.9|70260.9|397
1671407700000|2022-12-18 23:55:00|70288|70268|70287.8|70267.8|70298.8|70280.3|70279.7|70262.8|387
1671408000000|2022-12-19 00:00:00|70290.3|70270.3|70274.8|70254.8|70303.3|70285.8|70264.8|70244.8|613
1671408300000|2022-12-19 00:05:00|70276|70256|70237.6|70217.6|70278|70258.4|70225.6|70208.5|653
1671408600000|2022-12-19 00:10:00|70237.3|70217.3|70221.9|70201.9|70237.3|70217.3|70214.7|70196.1|530
1671408900000|2022-12-19 00:15:00|70222.8|70202.8|70219.9|70199.9|70229.5|70211.8|70213.1|70193.1|418
1671409200000|2022-12-19 00:20:00|70217|70197|70222.3|70202.3|70227.7|70208.6|70204.1|70184.1|396
1671409500000|2022-12-19 00:25:00|70222|70202|70214.6|70194.6|70224.6|70204.6|70196.6|70176.6|415
1671409800000|2022-12-19 00:30:00|70214.4|70194.4|70211.9|70191.9|70217.9|70198.6|70200.6|70180.8|388
1671410100000|2022-12-19 00:35:00|70208.6|70188.6|70199.8|70179.8|70216.3|70196.3|70192.9|70172.9|394
1671410400000|2022-12-19 00:40:00|70200|70180|70208.1|70188.1|70209.8|70193.1|70183.1|70164.5|446
1671410700000|2022-12-19 00:45:00|70206.9|70186.9|70205.8|70185.8|70223.5|70206.3|70191.1|70171.1|544
1671411000000|2022-12-19 00:50:00|70205.6|70185.6|70209.3|70189.3|70216.5|70196.5|70194.7|70174.7|614
1671411300000|2022-12-19 00:55:00|70211.7|70191.7|70189.7|70169.7|70211.7|70191.7|70188.9|70168.9|560
1671411600000|2022-12-19 01:00:00|70191.7|70171.7|70184.7|70164.7|70199.9|70182.1|70180|70160|548
1671411900000|2022-12-19 01:05:00|70184.6|70164.6|70194.4|70174.4|70211.8|70191.8|70179.9|70160.5|481
1671412200000|2022-12-19 01:10:00|70194.3|70174.3|70173.6|70153.6|70195.5|70178.9|70158.9|70139.4|541
1671412500000|2022-12-19 01:15:00|70172.4|70152.4|70181.6|70161.6|70192.9|70171.6|70164.9|70145.8|561
1671412800000|2022-12-19 01:20:00|70181.2|70161.2|70196.3|70176.3|70199|70182.1|70172.1|70154.2|560
1671413100000|2022-12-19 01:25:00|70196.4|70176.4|70201.7|70181.7|70203|70184.2|70183.6|70163.6|559
1671413400000|2022-12-19 01:30:00|70202.2|70182.2|70181.7|70161.7|70203.4|70184.3|70173|70153|645
1671413700000|2022-12-19 01:35:00|70181.5|70161.5|70190.3|70170.3|70190.4|70174.2|70171.6|70151.6|530
1671414000000|2022-12-19 01:40:00|70190|70170|70184.2|70164.2|70194.7|70174.9|70174.6|70155.9|452
1671414300000|2022-12-19 01:45:00|70183|70163|70189.9|70169.9|70198.9|70180.7|70173.4|70156.4|458
1671414600000|2022-12-19 01:50:00|70190|70170|70173.1|70158.1|70200.8|70183.3|70168.4|70151.2|457
1671414900000|2022-12-19 01:55:00|70173.5|70158.5|70143.7|70123.7|70177.1|70159.3|70142.1|70122.1|499
1671415200000|2022-12-19 02:00:00|70144.2|70124.2|70107.6|70087.6|70155.7|70136.3|70099.4|70079.4|575
1671415500000|2022-12-19 02:05:00|70107.7|70087.7|70131.7|70111.7|70152.7|70132.7|70102|70082|516
1671415800000|2022-12-19 02:10:00|70131.8|70111.8|70160|70140|70174.3|70154.3|70127.7|70109.8|677
1671416100000|2022-12-19 02:15:00|70159.8|70139.8|70157.7|70137.7|70172.7|70152.9|70147.3|70127.3|515
1671416400000|2022-12-19 02:20:00|70157.8|70137.8|70141|70121|70165.8|70146.3|70138.2|70120|533
1671416700000|2022-12-19 02:25:00|70139.3|70119.3|70118.5|70098.5|70143.9|70124.2|70116.2|70097.8|528
1671417000000|2022-12-19 02:30:00|70118.7|70098.7|70134.1|70114.1|70141.6|70124.4|70115.8|70097.1|453
1671417300000|2022-12-19 02:35:00|70133.8|70113.8|70144.2|70124.2|70149.8|70130.9|70132.7|70113.8|445
1671417600000|2022-12-19 02:40:00|70143.8|70123.8|70142.4|70122.4|70154.8|70137.2|70136.1|70117.8|443
1671417900000|2022-12-19 02:45:00|70142.3|70122.3|70138|70118|70146.7|70128.4|70133.8|70113.8|405
1671418200000|2022-12-19 02:50:00|70136.9|70116.9|70115.4|70095.4|70140|70120|70112.9|70094.9|453
1671418500000|2022-12-19 02:55:00|70115.2|70095.2|70129.4|70109.4|70134.6|70115.7|70104.1|70084.1|604
1671418800000|2022-12-19 03:00:00|70128.9|70108.9|70140.9|70120.9|70143.3|70123.2|70121.6|70100.5|439
1671419100000|2022-12-19 03:05:00|70142.6|70122.6|70131.3|70116.3|70143.3|70124|70120.4|70100.4|466
1671419400000|2022-12-19 03:10:00|70131.4|70116.4|70121.2|70106.2|70135.4|70118|70119.1|70099.1|448
1671419700000|2022-12-19 03:15:00|70123.6|70103.6|70143.3|70123.3|70149.1|70132.3|70122.3|70102.4|425
1671420000000|2022-12-19 03:20:00|70143.5|70123.5|70150.2|70130.2|70156.4|70140|70136.6|70119.1|370
1671420300000|2022-12-19 03:25:00|70150.1|70130.1|70136.4|70121.4|70151.1|70132.1|70131.2|70112.9|380
1671420600000|2022-12-19 03:30:00|70136|70121|70139.6|70119.6|70143.9|70126.2|70131.1|70112.9|328
1671420900000|2022-12-19 03:35:00|70139.4|70119.4|70155.4|70135.4|70158.8|70143.1|70132.4|70112.8|368
1671421200000|2022-12-19 03:40:00|70155.3|70135.3|70158.1|70138.1|70158.1|70139.3|70146.1|70126.1|384
1671421500000|2022-12-19 03:45:00|70158.3|70138.3|70168|70148|70173.5|70156.5|70156.6|70136.6|377
1671421800000|2022-12-19 03:50:00|70168.1|70148.1|70159.2|70144.2|70172.2|70152.2|70158.9|70142.4|404
1671422100000|2022-12-19 03:55:00|70160.6|70140.6|70129.9|70109.9|70160.6|70141.1|70128.1|70108.1|469
1671422400000|2022-12-19 04:00:00|70129.8|70109.8|70117.1|70102.1|70142.5|70122.5|70117.1|70099.3|440
1671422700000|2022-12-19 04:05:00|70117|70102|70136.5|70121.5|70140.2|70122.8|70114.9|70097.4|357
1671423000000|2022-12-19 04:10:00|70136.1|70121.1|70130.4|70110.4|70146.8|70129.4|70123.1|70104.2|455
1671423300000|2022-12-19 04:15:00|70130.1|70110.1|70127.2|70107.2|70132.5|70115.3|70121.4|70102.2|389
1671423600000|2022-12-19 04:20:00|70127.4|70107.4|70123.6|70103.6|70137.8|70119.9|70121.8|70103|321
1671423900000|2022-12-19 04:25:00|70124.1|70104.1|70124.5|70104.5|70128|70110.4|70104.4|70086.5|340
1671424200000|2022-12-19 04:30:00|70124.4|70104.4|70126.2|70106.2|70128.6|70110.8|70116.7|70099|275
1671424500000|2022-12-19 04:35:00|70126.1|70106.1|70140.2|70120.2|70144.5|70126.1|70123.3|70104.2|309
1671424800000|2022-12-19 04:40:00|70140.3|70120.3|70139.6|70124.6|70145.2|70128.3|70132.6|70114|332
1671425100000|2022-12-19 04:45:00|70139.5|70124.5|70135.6|70115.6|70143.3|70126|70131.2|70111.2|337
1671425400000|2022-12-19 04:50:00|70135.5|70115.5|70122.8|70102.8|70135.5|70116.5|70113.7|70093.7|335
1671425700000|2022-12-19 04:55:00|70123.6|70103.6|70140.5|70120.5|70144.8|70127.5|70123.6|70103.6|411
1671426000000|2022-12-19 05:00:00|70140.6|70120.6|70157.9|70137.9|70160.4|70140.4|70128.4|70110.1|438
1671426300000|2022-12-19 05:05:00|70158.1|70138.1|70148|70128|70162.6|70142.6|70144.4|70124.4|312
1671426600000|2022-12-19 05:10:00|70148.1|70128.1|70141.7|70121.7|70156.3|70136.5|70134.2|70114.2|419
1671426900000|2022-12-19 05:15:00|70141.8|70121.8|70155.3|70135.3|70156.1|70136.1|70138.3|70118.3|399
1671427200000|2022-12-19 05:20:00|70155.9|70135.9|70151.8|70131.8|70157.1|70137.1|70145.2|70125.2|291
1671427500000|2022-12-19 05:25:00|70151.7|70131.7|70157.4|70137.4|70160.3|70140.3|70144.1|70124.1|394
1671427800000|2022-12-19 05:30:00|70157.5|70137.5|70170.9|70150.9|70171.4|70152.3|70152|70132|364
1671428100000|2022-12-19 05:35:00|70170.7|70150.7|70149.1|70129.1|70174.7|70154.7|70146.5|70128.4|446
1671428400000|2022-12-19 05:40:00|70149|70129|70145.8|70125.8|70153.7|70134.7|70138.3|70118.3|432
1671428700000|2022-12-19 05:45:00|70146.7|70126.7|70146.1|70126.1|70149.9|70130.6|70131.9|70111.9|434
1671429000000|2022-12-19 05:50:00|70146|70126|70146.5|70126.5|70152|70135.6|70142.3|70122.3|373
1671429300000|2022-12-19 05:55:00|70144.9|70124.9|70133.2|70113.2|70150.7|70134.5|70130.5|70110.5|461
1671429600000|2022-12-19 06:00:00|70133.5|70113.5|70139.1|70119.1|70139.1|70122.1|70122.1|70103.9|469
1671429900000|2022-12-19 06:05:00|70139|70119|70139.1|70119.1|70143.1|70125.3|70120.9|70103.4|414
1671430200000|2022-12-19 06:10:00|70139|70119|70148.9|70128.9|70160.4|70141.8|70135.9|70116.7|410
1671430500000|2022-12-19 06:15:00|70148.7|70128.7|70134.6|70114.6|70149.6|70129.6|70124.9|70107.7|467
1671430800000|2022-12-19 06:20:00|70134.9|70114.9|70118.1|70098.1|70140.8|70120.8|70115.7|70097.1|439
1671431100000|2022-12-19 06:25:00|70115.4|70095.4|70063|70043|70118.1|70099.2|70058.8|70038.8|557
1671431400000|2022-12-19 06:30:00|70063.1|70043.1|70073.3|70053.3|70091.3|70071.3|70053.6|70035.8|542
1671431700000|2022-12-19 06:35:00|70074.4|70054.4|70025.5|70005.5|70076.8|70056.8|70017|69997|566
1671432000000|2022-12-19 06:40:00|70025.4|70005.4|69989.7|69969.7|70029.9|70009.7|69981.5|69961.5|591
1671432300000|2022-12-19 06:45:00|69990.9|69970.9|69981.8|69961.8|69992.5|69975|69971.1|69953|610
1671432600000|2022-12-19 06:50:00|69981.7|69961.7|69971.3|69951.3|69998.5|69981.7|69958.2|69938.2|584
1671432900000|2022-12-19 06:55:00|69971.4|69951.4|69991.9|69971.9|69996.9|69976.9|69969|69949.2|576
1671433200000|2022-12-19 07:00:00|69991.7|69971.7|70000.8|69980.8|70003.6|69984.9|69978.7|69958.7|630
1671433500000|2022-12-19 07:05:00|70000.9|69980.9|69931.3|69916.3|70003.1|69986.3|69931.2|69915.5|672
1671433800000|2022-12-19 07:10:00|69932.6|69917.6|69933.1|69918.1|69949.4|69927.4|69921.9|69905.7|611
1671434100000|2022-12-19 07:15:00|69933|69918|69945.2|69930.2|69966.1|69950.5|69928.6|69912|583
1671434400000|2022-12-19 07:20:00|69945.3|69930.3|69952.8|69937.8|69967.5|69952.5|69934.1|69918.4|532
1671434700000|2022-12-19 07:25:00|69953.3|69938.3|69950.2|69935.2|69971.5|69956.5|69945.8|69930.8|676
1671435000000|2022-12-19 07:30:00|69949.3|69934.3|69958.9|69943.9|69968.9|69952.6|69940.8|69925.8|648
1671435300000|2022-12-19 07:35:00|69958.3|69943.3|69966.1|69951.1|69975.1|69958.3|69957.3|69942.3|609
1671435600000|2022-12-19 07:40:00|69966|69951|69975.5|69960.5|69977.7|69962.4|69955|69940|629
1671435900000|2022-12-19 07:45:00|69975.8|69960.8|69974.6|69959.6|69987.1|69972.1|69962.7|69946.9|625
1671436200000|2022-12-19 07:50:00|69974.8|69959.8|69991.1|69976.1|69994.8|69978.9|69951.5|69935.6|673
1671436500000|2022-12-19 07:55:00|69991|69976|70013.8|69998.8|70032.2|70017.2|69991|69976|741
1671436800000|2022-12-19 08:00:00|70011.3|69996.3|69938.2|69923.2|70015.1|70000.1|69938.2|69923.2|824
1671437100000|2022-12-19 08:05:00|69938.8|69923.8|69949.6|69934.6|69966.2|69951.2|69936.5|69920.8|717
1671437400000|2022-12-19 08:10:00|69949.4|69934.4|69959|69944|69979|69964|69949.4|69934.4|672
1671437700000|2022-12-19 08:15:00|69961.8|69946.8|69891.7|69876.7|69963.9|69948.4|69890.3|69874.9|680
1671438000000|2022-12-19 08:20:00|69891.1|69876.1|69888.2|69873.2|69895.8|69880.8|69859.8|69841.8|837
1671438300000|2022-12-19 08:25:00|69889.1|69874.1|69920.3|69905.3|69920.3|69905.3|69874.5|69858.7|682
1671438600000|2022-12-19 08:30:00|69919.6|69904.6|69901.3|69886.3|69920.4|69905.4|69890.2|69875.2|597
1671438900000|2022-12-19 08:35:00|69900.5|69885.5|69922.1|69907.1|69933.5|69916.1|69900.5|69885.5|495
1671439200000|2022-12-19 08:40:00|69922|69907|69971.6|69956.6|69971.6|69956.6|69920.2|69905.2|495
1671439500000|2022-12-19 08:45:00|69973|69958|69949.7|69934.7|69987.2|69968.9|69948.1|69930.3|763
1671439800000|2022-12-19 08:50:00|69950.1|69935.1|69928.2|69913.2|69955.4|69940.4|69918|69902|725
1671440100000|2022-12-19 08:55:00|69928.8|69908.8|69904.1|69884.1|69928.8|69908.8|69888.9|69873.7|705
1671440400000|2022-12-19 09:00:00|69902.8|69882.8|69912.2|69892.2|69944.7|69926.4|69896.4|69879.5|750
1671440700000|2022-12-19 09:05:00|69908.6|69893.6|69886.8|69871.8|69927|69909.9|69867.4|69852.2|688
1671441000000|2022-12-19 09:10:00|69889.2|69869.2|69894.7|69879.7|69898.7|69879.7|69855.4|69837.7|732
1671441300000|2022-12-19 09:15:00|69895|69880|69881.4|69866.4|69909.4|69894.4|69855.8|69839.8|671
1671441600000|2022-12-19 09:20:00|69881.3|69866.3|69799|69784|69891.5|69876.5|69795.9|69780.9|675
1671441900000|2022-12-19 09:25:00|69799.2|69784.2|69837.9|69822.9|69846.1|69831.1|69798.1|69782.1|686
1671442200000|2022-12-19 09:30:00|69837.7|69822.7|69862.1|69847.1|69866.5|69850.3|69837.7|69821.1|619
1671442500000|2022-12-19 09:35:00|69862.3|69847.3|69878.6|69863.6|69880.6|69864.8|69858.3|69843.3|617
1671442800000|2022-12-19 09:40:00|69882.1|69867.1|69871.2|69856.2|69899|69884|69863.5|69846.4|798
1671443100000|2022-12-19 09:45:00|69871.6|69856.6|69894.4|69879.4|69900.8|69883.6|69839.2|69822.7|800
1671443400000|2022-12-19 09:50:00|69898.3|69878.3|69945.4|69930.4|69952.3|69937.3|69889.2|69874.2|835
1671443700000|2022-12-19 09:55:00|69945.8|69930.8|70066.4|70046.4|70070|70050|69927.9|69912.9|981
1671444000000|2022-12-19 10:00:00|70058.1|70043.1|69992.2|69972.2|70058.1|70043.1|69983.8|69967.3|772
1671444300000|2022-12-19 10:05:00|69992.1|69972.1|69984.8|69969.8|69997.1|69980.5|69962.9|69945.6|722
1671444600000|2022-12-19 10:10:00|69988.3|69968.3|69976.1|69956.1|69997.3|69979.4|69962.4|69945.3|748
1671444900000|2022-12-19 10:15:00|69976.7|69956.7|69962.4|69947.4|69976.7|69956.7|69947.6|69930.6|753
1671445200000|2022-12-19 10:20:00|69962.7|69947.7|69989.7|69974.7|69992.3|69974.7|69945.2|69927.4|752
1671445500000|2022-12-19 10:25:00|69991.1|69976.1|70001.8|69986.8|70019.8|70003.8|69958.8|69942.3|810
1671445800000|2022-12-19 10:30:00|70001.1|69986.1|70034.6|70019.6|70036.1|70020.5|69991.2|69974.8|772
1671446100000|2022-12-19 10:35:00|70034.8|70019.8|70079.2|70064.2|70088.6|70070.5|70029.1|70011.6|813
1671446400000|2022-12-19 10:40:00|70079.6|70064.6|70065.6|70045.6|70082.5|70065.4|70027.5|70010.3|747
1671446700000|2022-12-19 10:45:00|70063.8|70048.8|70079.3|70064.3|70093.2|70077.6|70062.9|70047.9|686
1671447000000|2022-12-19 10:50:00|70079|70064|70069.1|70054.1|70093.2|70078.2|70063|70043.9|695
1671447300000|2022-12-19 10:55:00|70069.2|70054.2|70052.4|70037.4|70071.4|70055.5|70042.1|70024.7|754
1671447600000|2022-12-19 11:00:00|70052.8|70037.8|70096.7|70081.7|70102.1|70083.7|70051.3|70036.3|719
1671447900000|2022-12-19 11:05:00|70096.8|70081.8|70085.3|70070.3|70118|70102.2|70081.1|70066.1|717
1671448200000|2022-12-19 11:10:00|70085.4|70070.4|70101.5|70086.5|70111.2|70096.2|70085.4|70068.6|681
1671448500000|2022-12-19 11:15:00|70101.4|70086.4|70103.5|70083.5|70115.8|70100.8|70083.4|70066.5|720
1671448800000|2022-12-19 11:20:00|70104.2|70084.2|70096|70076|70111|70096|70089.4|70071.8|666
1671449100000|2022-12-19 11:25:00|70095.6|70075.6|70073.6|70058.6|70100.5|70082.3|70072.6|70056|661
1671449400000|2022-12-19 11:30:00|70073.2|70058.2|70098|70083|70110.1|70095|70072.6|70057.4|730
1671449700000|2022-12-19 11:35:00|70098.6|70083.6|70122.9|70102.9|70139.2|70124|70090.5|70073.3|722
1671450000000|2022-12-19 11:40:00|70124.2|70109.2|70112.7|70097.7|70135.7|70118.8|70109.6|70094.6|658
1671450300000|2022-12-19 11:45:00|70112.4|70097.4|70135.7|70120.7|70146.6|70131.6|70112.4|70097.4|648
1671450600000|2022-12-19 11:50:00|70135.2|70120.2|70129|70114|70143.5|70125.4|70121.8|70106.4|704
1671450900000|2022-12-19 11:55:00|70128.3|70113.3|70139.5|70124.5|70152.6|70136.6|70126.2|70110.2|664
1671451200000|2022-12-19 12:00:00|70139|70124|70140.4|70120.4|70160.5|70143.8|70126.5|70108.7|706
1671451500000|2022-12-19 12:05:00|70140.7|70120.7|70143.9|70128.9|70154.3|70137.5|70117.3|70100.8|771
1671451800000|2022-12-19 12:10:00|70144.1|70129.1|70136.9|70121.9|70149.1|70132.5|70127|70112|702
1671452100000|2022-12-19 12:15:00|70137|70122|70131.2|70116.2|70160.5|70143.8|70128.7|70113.7|748
1671452400000|2022-12-19 12:20:00|70131.1|70116.1|70132.7|70117.7|70142.1|70124.4|70115.7|70100|683
1671452700000|2022-12-19 12:25:00|70132|70117|70130.7|70115.7|70138.2|70123.1|70117|70099.7|719
1671453000000|2022-12-19 12:30:00|70131.1|70116.1|70113.8|70098.8|70149|70134|70111.4|70093.9|774
1671453300000|2022-12-19 12:35:00|70113.4|70098.4|70116.9|70101.9|70119.7|70103.3|70084.7|70066.6|711
1671453600000|2022-12-19 12:40:00|70117.8|70102.8|70118.3|70098.3|70128.8|70113.2|70103.3|70086.4|721
1671453900000|2022-12-19 12:45:00|70115.9|70100.9|70101.2|70086.2|70136.6|70120.1|70098.3|70082.5|725
1671454200000|2022-12-19 12:50:00|70102.4|70087.4|70080.3|70065.3|70106.7|70090.4|70078|70061.5|779
1671454500000|2022-12-19 12:55:00|70083.8|70063.8|70140.6|70120.6|70157.6|70138.9|70082.8|70063.8|815
1671454800000|2022-12-19 13:00:00|70140.4|70120.4|70132.2|70112.2|70147.2|70129.8|70124.5|70107.5|861
1671455100000|2022-12-19 13:05:00|70131|70111|70139.6|70119.6|70146.8|70130.3|70110.5|70093.8|768
1671455400000|2022-12-19 13:10:00|70139.7|70119.7|70191.6|70176.6|70199|70179.8|70134|70118.2|832
1671455700000|2022-12-19 13:15:00|70190.2|70175.2|70158.2|70143.2|70190.2|70175.2|70144.1|70125.7|751
1671456000000|2022-12-19 13:20:00|70161.7|70146.7|70190.8|70170.8|70198.2|70181.1|70161.7|70145.4|805
1671456300000|2022-12-19 13:25:00|70190.9|70170.9|70173.5|70153.5|70192.1|70175.1|70160.1|70143.6|812
1671456600000|2022-12-19 13:30:00|70173.6|70153.6|70184.1|70169.1|70187.5|70170.4|70157.4|70142.1|821
1671456900000|2022-12-19 13:35:00|70186.2|70166.2|70153.9|70138.9|70186.7|70169.8|70148.3|70130.4|795
1671457200000|2022-12-19 13:40:00|70152.5|70137.5|70166.2|70146.2|70174.1|70156.9|70136.3|70120.2|779
1671457500000|2022-12-19 13:45:00|70163.5|70148.5|70150|70135|70174|70159|70126.2|70108.5|798
1671457800000|2022-12-19 13:50:00|70150.4|70135.4|70147.5|70132.5|70184.7|70168|70136.9|70119.1|771
1671458100000|2022-12-19 13:55:00|70147.6|70132.6|70137.4|70122.4|70153.6|70135.6|70126.1|70109.7|726
1671458400000|2022-12-19 14:00:00|70136.6|70121.6|70110.7|70095.7|70153.9|70136.8|70110.7|70093.4|759
1671458700000|2022-12-19 14:05:00|70110.9|70095.9|70131.1|70116.1|70133.6|70116.1|70101.2|70083.6|746
1671459000000|2022-12-19 14:10:00|70132.8|70112.8|70117.6|70102.6|70136|70117.1|70110|70095|750
1671459300000|2022-12-19 14:15:00|70117.7|70102.7|70110.6|70095.6|70130|70112|70091.5|70074|780
1671459600000|2022-12-19 14:20:00|70110.5|70095.5|70118|70103|70126.6|70108.2|70095.8|70080.8|624
1671459900000|2022-12-19 14:25:00|70118.1|70103.1|70115.2|70100.2|70128|70111.3|70096.8|70081.8|694
1671460200000|2022-12-19 14:30:00|70115.6|70100.6|70127.2|70112.2|70157.4|70141|70101.1|70084.8|932
1671460500000|2022-12-19 14:35:00|70128|70113|70178.3|70163.3|70180.9|70164.8|70118.1|70102.7|872
1671460800000|2022-12-19 14:40:00|70179.1|70164.1|70148.5|70133.5|70186.7|70171.1|70147.7|70129.1|874
1671461100000|2022-12-19 14:45:00|70148.6|70133.6|70163.3|70148.3|70183.2|70166.5|70146.8|70131.2|814
1671461400000|2022-12-19 14:50:00|70163|70148|70174.9|70159.9|70182.4|70167.4|70144.9|70127|796
1671461700000|2022-12-19 14:55:00|70173.9|70158.9|70163.7|70148.7|70176.9|70160.1|70153.5|70135.8|787
1671462000000|2022-12-19 15:00:00|70163.5|70148.5|70155.9|70140.9|70169.8|70152.5|70133.6|70118.6|862
1671462300000|2022-12-19 15:05:00|70155.8|70140.8|70128.3|70113.3|70158.5|70143.5|70127.2|70109.8|779
1671462600000|2022-12-19 15:10:00|70128.1|70113.1|70135.9|70115.9|70159.5|70141.7|70122.9|70106|770
1671462900000|2022-12-19 15:15:00|70133.7|70118.7|70125.7|70110.7|70141.1|70124.8|70110.1|70095.1|761
1671463200000|2022-12-19 15:20:00|70125.9|70110.9|70105.7|70085.7|70130.6|70112.8|70082.9|70065.2|862
1671463500000|2022-12-19 15:25:00|70103.4|70088.4|70111.4|70096.4|70138.2|70120.2|70100.9|70085.9|743
1671463800000|2022-12-19 15:30:00|70111.2|70096.2|70118.1|70103.1|70146.4|70129.2|70109.2|70092.8|777
1671464100000|2022-12-19 15:35:00|70117.3|70102.3|70163.8|70148.8|70176|70161|70112|70097|654
1671464400000|2022-12-19 15:40:00|70163.9|70148.9|70200.8|70185.8|70206.9|70190.6|70150.1|70133.3|731
1671464700000|2022-12-19 15:45:00|70200.9|70185.9|70278.6|70258.6|70336.2|70316.2|70198.1|70182.6|1012
1671465000000|2022-12-19 15:50:00|70281.3|70261.3|70301|70286|70322.8|70306.5|70278.1|70259.6|859
1671465300000|2022-12-19 15:55:00|70300.2|70285.2|70320.4|70305.4|70350.2|70332|70297.9|70281.9|942
1671465600000|2022-12-19 16:00:00|70320.6|70305.6|70276|70261|70321.1|70306.1|70270.5|70253.1|874
1671465900000|2022-12-19 16:05:00|70278.8|70258.8|70259.5|70239.5|70290.1|70273.9|70254.2|70234.2|872
1671466200000|2022-12-19 16:10:00|70259.8|70239.8|70232.1|70217.1|70261.7|70241.7|70218.5|70198.5|853
1671466500000|2022-12-19 16:15:00|70232|70217|70199.1|70179.1|70239.8|70222.1|70197.1|70179.1|640
1671466800000|2022-12-19 16:20:00|70196.7|70181.7|70127.4|70107.4|70206.3|70191.3|70107.2|70087.2|677
1671467100000|2022-12-19 16:25:00|70127.8|70107.8|70114.4|70099.4|70149.7|70132.4|70100.8|70082.9|805
1671467400000|2022-12-19 16:30:00|70114.8|70099.8|70136.2|70121.2|70142|70127|70099.4|70084.4|831
1671467700000|2022-12-19 16:35:00|70137|70122|70098|70083|70149.8|70133.5|70097.5|70078.9|745
1671468000000|2022-12-19 16:40:00|70099|70084|70069.7|70049.7|70117.4|70102|70065.3|70048.6|805
1671468300000|2022-12-19 16:45:00|70068.8|70048.8|70023.7|70008.7|70068.8|70052.9|69997.8|69981.3|877
1671468600000|2022-12-19 16:50:00|70023.5|70008.5|70028|70008|70042.8|70026.1|70010.3|69992.9|818
1671468900000|2022-12-19 16:55:00|70026.4|70011.4|70034.1|70019.1|70039.5|70023.2|70014.7|69999.7|708
1671469200000|2022-12-19 17:00:00|70034|70019|70042.2|70027.2|70066.6|70051.1|70020.5|70003.9|738
1671469500000|2022-12-19 17:05:00|70041.9|70026.9|70030.3|70010.3|70057.2|70038.8|70018.9|70000.1|654
1671469800000|2022-12-19 17:10:00|70030.2|70010.2|70020.8|70000.8|70039.6|70020.5|70005.7|69987.7|605
1671470100000|2022-12-19 17:15:00|70020.7|70000.7|70024.8|70004.8|70046.2|70029.5|70000.4|69985.3|719
1671470400000|2022-12-19 17:20:00|70024.6|70004.6|70017.1|70002.1|70025.4|70010.4|69985.2|69969.2|688
1671470700000|2022-12-19 17:25:00|70017.7|70002.7|70031.9|70016.9|70034.2|70019.2|70010.3|69993.5|628
1671471000000|2022-12-19 17:30:00|70032.3|70017.3|70058|70043|70068.5|70050.2|70021.2|70003.3|656
1671471300000|2022-12-19 17:35:00|70058.3|70043.3|70053.7|70033.7|70064.1|70046.4|70031.8|70014.8|574
1671471600000|2022-12-19 17:40:00|70053.8|70033.8|70045.4|70025.4|70066.8|70050.3|70036.1|70016.9|525
1671471900000|2022-12-19 17:45:00|70045.2|70025.2|70014.5|69994.5|70047.8|70030.3|70010.6|69992.1|764
1671472200000|2022-12-19 17:50:00|70014.2|69994.2|69991.5|69976.5|70017.1|70002.1|69980.1|69964.2|493
1671472500000|2022-12-19 17:55:00|69991.8|69976.8|70018.2|70003.2|70021.7|70006.7|69991.2|69976.2|648
1671472800000|2022-12-19 18:00:00|70018.1|70003.1|70049.3|70034.3|70062.2|70044.6|70005.1|69988.3|610
1671473100000|2022-12-19 18:05:00|70049.4|70034.4|70038.3|70023.3|70050.8|70034.5|70029.3|70014.3|615
1671473400000|2022-12-19 18:10:00|70037|70022|70033.5|70018.5|70044.5|70029.3|70025.5|70009.7|530
1671473700000|2022-12-19 18:15:00|70034.9|70019.9|70059.2|70044.2|70074.3|70057.5|70031.6|70015.5|651
1671474000000|2022-12-19 18:20:00|70059|70044|70070.8|70055.8|70089.9|70073.2|70058.5|70040.4|607
1671474300000|2022-12-19 18:25:00|70070.7|70055.7|70062.8|70042.8|70076.7|70060.4|70056.2|70039.4|550
1671474600000|2022-12-19 18:30:00|70062.7|70042.7|70067.5|70052.5|70069.9|70053|70049.5|70032.5|635
1671474900000|2022-12-19 18:35:00|70067.7|70052.7|70061.2|70046.2|70071.7|70055.4|70051.8|70035.5|641
1671475200000|2022-12-19 18:40:00|70063.6|70048.6|70084.6|70069.6|70088.3|70072.9|70059.1|70044.1|501
1671475500000|2022-12-19 18:45:00|70084.8|70069.8|70054.8|70039.8|70085.3|70070.3|70051.4|70036.4|491
1671475800000|2022-12-19 18:50:00|70054.4|70039.4|70071.9|70056.9|70076.7|70059.5|70051.1|70035.2|487
1671476100000|2022-12-19 18:55:00|70072|70057|70095.7|70080.7|70103.4|70087.3|70069.6|70054.6|535
1671476400000|2022-12-19 19:00:00|70094.9|70079.9|70135|70120|70145|70130|70092.6|70076.6|653
1671476700000|2022-12-19 19:05:00|70134.9|70119.9|70124.7|70109.7|70139.3|70123.6|70109.7|70092.7|541
1671477000000|2022-12-19 19:10:00|70124.5|70109.5|70137.7|70122.7|70145.6|70129.5|70123.9|70107.5|501
1671477300000|2022-12-19 19:15:00|70138.8|70123.8|70144.1|70129.1|70147|70132|70126.7|70111.7|530
1671477600000|2022-12-19 19:20:00|70143.7|70128.7|70140.4|70125.4|70153.4|70137.3|70129.7|70114.7|629
1671477900000|2022-12-19 19:25:00|70141.3|70126.3|70146.3|70131.3|70151.6|70136.6|70128.9|70112.6|447
1671478200000|2022-12-19 19:30:00|70146.5|70131.5|70132.2|70117.2|70149.8|70132.8|70130.6|70115|553
1671478500000|2022-12-19 19:35:00|70131.4|70116.4|70141|70126|70149.5|70134.5|70125.7|70110.7|589
1671478800000|2022-12-19 19:40:00|70141.8|70126.8|70141.4|70126.4|70161.7|70144.4|70141.2|70123.8|538
1671479100000|2022-12-19 19:45:00|70141.7|70126.7|70169.4|70154.4|70169.4|70154.4|70126.2|70111|639
1671479400000|2022-12-19 19:50:00|70169.2|70154.2|70163.1|70143.1|70177.6|70161.9|70159.9|70142.2|618
1671479700000|2022-12-19 19:55:00|70161.3|70146.3|70162.8|70142.8|70185|70167.3|70152.1|70136.1|651
1671480000000|2022-12-19 20:00:00|70158.6|70143.6|70154|70139|70186.7|70171.7|70153.8|70135.7|591
1671480300000|2022-12-19 20:05:00|70154.2|70139.2|70148.9|70133.9|70172.9|70157.9|70146.4|70126.4|650
1671480600000|2022-12-19 20:10:00|70147.2|70132.2|70173.5|70158.5|70177|70160.8|70146.9|70131.9|643
1671480900000|2022-12-19 20:15:00|70173.9|70158.9|70149.6|70134.6|70176.9|70159.1|70149.6|70132.2|596
1671481200000|2022-12-19 20:20:00|70148.6|70133.6|70150.9|70130.9|70164.9|70147.1|70143.3|70125.6|623
1671481500000|2022-12-19 20:25:00|70151.1|70131.1|70136.9|70121.9|70151.8|70136.8|70135.8|70118.5|567
1671481800000|2022-12-19 20:30:00|70137.6|70117.6|70162.3|70142.3|70162.9|70142.9|70127.2|70110.8|530
1671482100000|2022-12-19 20:35:00|70162|70142|70155.3|70135.3|70169|70151.5|70151.1|70134.3|477
1671482400000|2022-12-19 20:40:00|70155.9|70135.9|70150.1|70135.1|70161.9|70146.9|70146.7|70128.2|548
1671482700000|2022-12-19 20:45:00|70153|70138|70147|70132|70158.3|70142.3|70142.4|70122.4|568
1671483000000|2022-12-19 20:50:00|70144.1|70129.1|70143.1|70123.1|70153.9|70137.4|70140.6|70122.6|475
1671483300000|2022-12-19 20:55:00|70145|70128.1|70160.9|70145.9|70163.5|70148.5|70142.9|70124.6|540
1671483600000|2022-12-19 21:00:00|70162.9|70147.9|70169.3|70149.3|70171.6|70153.5|70159.5|70139.5|399
1671483900000|2022-12-19 21:05:00|70169.4|70149.4|70157.4|70137.4|70170|70150|70151.8|70131.8|339
1671484200000|2022-12-19 21:10:00|70157.2|70137.2|70162.5|70142.5|70164.4|70144.4|70155.7|70135.7|199
1671484500000|2022-12-19 21:15:00|70162.3|70142.3|70159.3|70139.3|70163.9|70143.9|70156.3|70136.3|290
1671484800000|2022-12-19 21:20:00|70159.4|70139.4|70161.6|70141.6|70162.2|70143.2|70156.6|70136.6|243
1671485100000|2022-12-19 21:25:00|70161.7|70141.7|70142.6|70122.6|70162.4|70142.4|70139.1|70119.1|295
1671485400000|2022-12-19 21:30:00|70142.7|70122.7|70146.1|70126.1|70150.1|70130.1|70138|70118|209
1671485700000|2022-12-19 21:35:00|70145.5|70125.5|70147|70127|70148.2|70128.2|70143.7|70123.7|128
1671486000000|2022-12-19 21:40:00|70146.9|70126.9|70148.4|70128.4|70152.9|70132.9|70144.6|70124.6|216
1671486300000|2022-12-19 21:45:00|70148.5|70128.5|70141.7|70121.7|70150.1|70130.1|70141.3|70121.3|214
1671486600000|2022-12-19 21:50:00|70141.6|70121.6|70135.9|70115.9|70142.3|70122.3|70134.1|70110.7|198
1671486900000|2022-12-19 21:55:00|70134.1|70114.1|70141.1|70119.6|70154.6|70128.1|70131.3|70097|497
1671487200000|2022-12-19 22:00:00|70141.9|70120.3|70152.8|70086|70164.6|70132|70137.2|70086|90
1671487500000|2022-12-19 22:05:00|70147.1|70120.2|70155.1|70124.9|70155.9|70134.9|70145.5|70116.7|89
1671487800000|2022-12-19 22:10:00|70154.1|70132|70146.3|70115.3|70156|70132|70144.9|70098.2|64
1671488100000|2022-12-19 22:15:00|70146.4|70116.8|70147.2|70096|70151.7|70124.1|70143.6|70096|108
1671488400000|2022-12-19 22:20:00|70147.1|70096.2|70142|70120.2|70148.4|70122.8|70139.3|70095.1|103
1671488700000|2022-12-19 22:25:00|70142.7|70118.2|70142.4|70119.2|70148.1|70124.8|70141.9|70097.2|65
1671489000000|2022-12-19 22:30:00|70142.3|70119.4|70142.4|70122|70149.1|70122.8|70134.5|70112.5|717
1671489300000|2022-12-19 22:35:00|70142.3|70121.9|70144.2|70124.2|70146.1|70125.1|70136.5|70103.8|372
1671489600000|2022-12-19 22:40:00|70142.2|70122.2|70142.7|70122.7|70145.8|70124.9|70138.8|70105.5|340
1671489900000|2022-12-19 22:45:00|70142.6|70122.6|70144.6|70124.6|70151.3|70127.3|70141.5|70101.6|238
1671490200000|2022-12-19 22:50:00|70144.9|70124.9|70142.7|70122.7|70146.2|70126.2|70140.2|70114|121
1671490500000|2022-12-19 22:55:00|70142.3|70122.3|70135.8|70104.5|70143.9|70123.9|70133.1|70102.3|191
1671490800000|2022-12-19 23:00:00|70135.2|70103.5|70136.5|70104.9|70150.5|70116.3|70128|70088|621
1671491100000|2022-12-19 23:05:00|70136.2|70105|70131.2|70103.1|70141.6|70113.1|70129.8|70097.8|328
1671491400000|2022-12-19 23:10:00|70132.9|70096.8|70134|70093.9|70134.6|70107.5|70124.1|70090|183
1671491700000|2022-12-19 23:15:00|70133.3|70094.6|70144.4|70120.7|70157.6|70134.7|70132|70094.6|666
1671492000000|2022-12-19 23:20:00|70144.3|70120.8|70131.1|70110.9|70149.1|70126.8|70130.3|70108.1|522
1671492300000|2022-12-19 23:25:00|70130.9|70110.8|70112|70092|70131.1|70110.8|70106.6|70086.4|324
1671492600000|2022-12-19 23:30:00|70114|70094|70104.1|70084.1|70116.3|70096.1|70103|70082.4|273
1671492900000|2022-12-19 23:35:00|70103.9|70083.9|70107|70087|70116.2|70095.5|70103.2|70083.1|246
1671493200000|2022-12-19 23:40:00|70106.2|70086.2|70116.5|70096.5|70117.6|70097.6|70104.7|70084.7|254
1671493500000|2022-12-19 23:45:00|70115.1|70095.1|70106.1|70086.1|70116.8|70096.8|70104.1|70081.9|309
1671493800000|2022-12-19 23:50:00|70106.2|70086.2|70123.7|70103.7|70125.2|70105.2|70104.8|70082.2|251
1671494100000|2022-12-19 23:55:00|70123.4|70103.4|70105.6|70085.6|70125.8|70105.8|70102.1|70082.1|270
1671494400000|2022-12-20 00:00:00|70104.3|70084.3|70152.1|70132.1|70157.3|70137.3|70103.9|70083.9|488
1671494700000|2022-12-20 00:05:00|70152.2|70132.2|70139.1|70119.1|70156.3|70136.3|70128.2|70108.2|567
1671495000000|2022-12-20 00:10:00|70139|70119|70162.6|70142.6|70164.1|70144.1|70139|70119|452
1671495300000|2022-12-20 00:15:00|70162.8|70142.8|70145|70125|70168.5|70148.5|70144.6|70124.6|389
1671495600000|2022-12-20 00:20:00|70144.9|70124.9|70154.8|70134.8|70156.4|70136.4|70136.4|70116.4|430
1671495900000|2022-12-20 00:25:00|70154.6|70134.6|70152.8|70132.8|70160|70140|70147|70127|385
1671496200000|2022-12-20 00:30:00|70153.2|70133.2|70164.1|70144.1|70167.5|70147.5|70151.1|70131.1|382
1671496500000|2022-12-20 00:35:00|70164.4|70144.4|70184.1|70164.1|70188.7|70168.7|70163.4|70143.4|425
1671496800000|2022-12-20 00:40:00|70184.3|70164.3|70190.2|70170.2|70199.4|70179.4|70184.3|70164.3|343
1671497100000|2022-12-20 00:45:00|70190.1|70170.1|70187.6|70167.6|70193.8|70174.1|70173.2|70153.2|475
1671497400000|2022-12-20 00:50:00|70187.7|70167.7|70170.6|70150.6|70195.8|70178.5|70169|70149|430
1671497700000|2022-12-20 00:55:00|70170.2|70150.2|70184.5|70164.5|70188.6|70168.6|70161.9|70141.9|506
1671498000000|2022-12-20 01:00:00|70184.3|70164.3|70171.4|70151.4|70200.5|70180.5|70164.3|70144.3|509
1671498300000|2022-12-20 01:05:00|70171.7|70151.7|70174.9|70154.9|70189.7|70169.7|70155.6|70137.3|511
1671498600000|2022-12-20 01:10:00|70174.4|70154.4|70185.6|70165.6|70190.7|70170.9|70171.5|70151.5|520
1671498900000|2022-12-20 01:15:00|70185.5|70165.5|70192.4|70172.4|70197.5|70181.3|70181.8|70164|543
1671499200000|2022-12-20 01:20:00|70192.6|70172.6|70175.1|70155.1|70195.2|70178|70168.6|70151.1|558
1671499500000|2022-12-20 01:25:00|70174.8|70154.8|70176.4|70156.4|70192.2|70175.2|70172.2|70152.2|483
1671499800000|2022-12-20 01:30:00|70172.7|70157.7|70141.3|70121.3|70176.3|70158.2|70137.4|70117.4|620
1671500100000|2022-12-20 01:35:00|70141.7|70121.7|70157.7|70137.7|70162.3|70142.3|70133.4|70114.9|614
1671500400000|2022-12-20 01:40:00|70157.8|70137.8|70177.4|70157.4|70181.7|70163.8|70154.2|70135.2|510
1671500700000|2022-12-20 01:45:00|70175.2|70160.2|70194.6|70174.6|70199.4|70179.4|70173.3|70155.4|500
1671501000000|2022-12-20 01:50:00|70194.2|70174.2|70185.5|70165.5|70194.2|70174.2|70166|70148.6|471
1671501300000|2022-12-20 01:55:00|70185.7|70165.7|70149.4|70129.4|70194.1|70176.5|70140.8|70120.8|583
1671501600000|2022-12-20 02:00:00|70149.3|70129.3|70140.3|70125.3|70160.4|70142.5|70131.6|70111.6|554
1671501900000|2022-12-20 02:05:00|70142.5|70122.5|70138.4|70118.4|70151.3|70132.9|70133.1|70114.1|537
1671502200000|2022-12-20 02:10:00|70138.6|70118.6|70143|70123|70162.9|70142.9|70138.1|70118.1|595
1671502500000|2022-12-20 02:15:00|70142.6|70122.6|70149.3|70129.3|70154.7|70136.7|70140.8|70120.8|402
1671502800000|2022-12-20 02:20:00|70149.2|70129.2|70146.6|70126.6|70162.4|70142.4|70141.1|70124.9|419
1671503100000|2022-12-20 02:25:00|70146.3|70126.3|70155.8|70135.8|70161.3|70142.8|70144.1|70125.3|475
1671503400000|2022-12-20 02:30:00|70156.1|70136.1|70122.3|70102.3|70160.6|70143.6|70117.3|70098.4|525
1671503700000|2022-12-20 02:35:00|70122.1|70102.1|70122.1|70102.1|70133.6|70116.6|70113.7|70095.9|406
1671504000000|2022-12-20 02:40:00|70122|70102|70131|70116|70138.5|70118.5|70118.6|70098.6|409
1671504300000|2022-12-20 02:45:00|70130.9|70115.9|70150.2|70130.2|70154.8|70139.1|70130.7|70113.4|461
1671504600000|2022-12-20 02:50:00|70150.3|70130.3|70137.3|70122.3|70159.4|70144|70137.2|70118.6|427
1671504900000|2022-12-20 02:55:00|70137.2|70122.2|70088.4|70068.4|70138.8|70122.2|70082|70062|555
1671505200000|2022-12-20 03:00:00|70088|70068|69938.6|69918.6|70100.7|70080.7|69911.3|69891.3|1061
1671505500000|2022-12-20 03:05:00|69938.4|69918.4|69953|69933|69980.7|69960.7|69839.2|69819.2|1161
1671505800000|2022-12-20 03:10:00|69953.3|69933.3|69906.6|69886.6|69978.7|69958.7|69882.5|69862.5|1145
1671506100000|2022-12-20 03:15:00|69905.9|69885.9|70085.3|70065.3|70163.7|70143.7|69879.5|69859.5|1134
1671506400000|2022-12-20 03:20:00|70083.3|70063.3|70108.1|70085.6|70137.6|70117.6|70048.8|70028.8|1084
1671506700000|2022-12-20 03:25:00|70107.8|70087.8|70071.8|70051.8|70126.7|70106.7|70061|70038.6|1057
1671507000000|2022-12-20 03:30:00|70071.3|70049.6|70081.2|70061.2|70099.6|70079.6|70039.5|70021.2|1028
1671507300000|2022-12-20 03:35:00|70080.5|70060.5|70098.7|70078.7|70111|70091|70064.1|70042.8|953
1671507600000|2022-12-20 03:40:00|70098.5|70078.5|70135.2|70115.2|70135.2|70115.2|70072.8|70052.8|972
1671507900000|2022-12-20 03:45:00|70136.2|70116.2|70115.5|70095.5|70149.1|70126.9|70107.3|70087.6|983
1671508200000|2022-12-20 03:50:00|70116|70096|70130.1|70110.1|70145.3|70125.4|70097.1|70077.2|870
1671508500000|2022-12-20 03:55:00|70129.7|70109.7|70127.2|70111.8|70169|70149.7|70119.2|70099.2|876
1671508800000|2022-12-20 04:00:00|70128.4|70108.4|70130.7|70111.5|70137|70117|70097.8|70079.1|923
1671509100000|2022-12-20 04:05:00|70129.1|70109.1|70135.5|70115.5|70150.8|70130.8|70104|70085.9|815
1671509400000|2022-12-20 04:10:00|70135.2|70115.2|70105.9|70085.9|70145.3|70125.3|70094.5|70074.5|725
1671509700000|2022-12-20 04:15:00|70105|70085|70103.8|70083.8|70122.8|70102.8|70083.7|70063.7|792
1671510000000|2022-12-20 04:20:00|70103.7|70083.7|70098.1|70078.1|70132.6|70112.6|70081.2|70061.2|806
1671510300000|2022-12-20 04:25:00|70100.3|70080.3|70132|70112|70136.1|70118.4|70087|70067|695
1671510600000|2022-12-20 04:30:00|70134.2|70114.2|70111|70091|70152.5|70132.5|70110.1|70090.1|793
1671510900000|2022-12-20 04:35:00|70113.3|70093.3|70080.6|70060.6|70122.1|70102.1|70079.5|70059.5|658
1671511200000|2022-12-20 04:40:00|70085.7|70065.7|70095.9|70075.9|70107.5|70087.5|70081.7|70061.7|718
1671511500000|2022-12-20 04:45:00|70096.6|70076.6|70155.1|70135.1|70159.4|70139.4|70093.7|70073.7|598
1671511800000|2022-12-20 04:50:00|70154.3|70134.3|70151|70131|70156.2|70137.7|70130.7|70110.7|617
1671512100000|2022-12-20 04:55:00|70150.9|70130.9|70133.1|70113.1|70151.6|70131.6|70126.3|70106.3|589
1671512400000|2022-12-20 05:00:00|70132.9|70112.9|70125.2|70105.2|70142.7|70122.7|70118.4|70098.4|558
1671512700000|2022-12-20 05:05:00|70123.9|70103.9|70118.1|70098.1|70131.8|70111.8|70107.2|70087.2|611
1671513000000|2022-12-20 05:10:00|70117.8|70097.8|70145.2|70125.2|70147|70127|70101.9|70081.9|631
1671513300000|2022-12-20 05:15:00|70145.3|70125.3|70174.5|70154.5|70174.7|70154.8|70144.3|70124.3|635
1671513600000|2022-12-20 05:20:00|70172.4|70152.4|70197.8|70177.8|70205|70185|70169.4|70149.4|674
1671513900000|2022-12-20 05:25:00|70198.1|70178.1|70229.6|70209.6|70245.6|70225.6|70190|70171.8|567
1671514200000|2022-12-20 05:30:00|70229.9|70209.9|70258.3|70238.3|70261.3|70241.3|70220.4|70200.4|609
1671514500000|2022-12-20 05:35:00|70259.9|70239.9|70303.5|70283.5|70316.2|70296.2|70258.1|70238.6|626
1671514800000|2022-12-20 05:40:00|70304.2|70284.2|70267.3|70247.3|70306.2|70286.2|70259.6|70241.4|609
1671515100000|2022-12-20 05:45:00|70268.2|70248.2|70297.7|70277.7|70312|70292|70260.6|70240.6|650
1671515400000|2022-12-20 05:50:00|70297.8|70277.8|70314.5|70294.5|70323.6|70303.6|70289.1|70269.1|618
1671515700000|2022-12-20 05:55:00|70315.1|70295.1|70273.9|70253.9|70321.6|70301.6|70273.4|70250.1|740
1671516000000|2022-12-20 06:00:00|70270.8|70254.9|70278.4|70258.4|70284.1|70264.5|70249.5|70229.5|904
1671516300000|2022-12-20 06:05:00|70278.1|70258.1|70250|70230|70296.7|70276.7|70243.8|70223.8|700
1671516600000|2022-12-20 06:10:00|70250.1|70230.1|70219.6|70199.6|70252.6|70232.6|70199.1|70179.1|697
1671516900000|2022-12-20 06:15:00|70213.7|70198.3|70219.9|70199.9|70231.5|70211.5|70210|70190|662
1671517200000|2022-12-20 06:20:00|70218.4|70198.4|70218.8|70198.8|70231.4|70211.4|70207.5|70187.5|648
1671517500000|2022-12-20 06:25:00|70218.7|70198.7|70182.5|70162.5|70223.4|70204.9|70177.3|70157.3|655
1671517800000|2022-12-20 06:30:00|70182.6|70162.6|70187|70167|70206.5|70186.5|70165|70145|697
1671518100000|2022-12-20 06:35:00|70184.8|70164.8|70200.2|70180.2|70212.7|70192.7|70163.8|70143.8|743
1671518400000|2022-12-20 06:40:00|70199.8|70179.8|70187|70167|70204.9|70184.9|70174|70155.7|765
1671518700000|2022-12-20 06:45:00|70188|70168|70223.7|70203.7|70239.5|70219.5|70188|70168|829
1671519000000|2022-12-20 06:50:00|70224.9|70204.9|70204.4|70188.9|70241.8|70221.8|70200.4|70180.9|948
1671519300000|2022-12-20 06:55:00|70202.7|70187.2|70225.4|70205.4|70245.5|70226.6|70194.7|70176|853
1671519600000|2022-12-20 07:00:00|70226|70206|70213.7|70193.7|70237|70217|70193.6|70173.6|886
1671519900000|2022-12-20 07:05:00|70213.2|70193.2|70201.3|70181.3|70213.2|70193.2|70164.3|70144.3|825
1671520200000|2022-12-20 07:10:00|70203|70183|70173.2|70153.2|70210.2|70191.2|70150.4|70130.4|771
1671520500000|2022-12-20 07:15:00|70174|70154|70176.6|70156.6|70194.5|70174.5|70156.8|70136.8|728
1671520800000|2022-12-20 07:20:00|70175.1|70155.1|70155.6|70135.6|70176.2|70157.4|70147|70127|783
1671521100000|2022-12-20 07:25:00|70153.2|70133.2|70094.3|70074.3|70159.6|70139.6|70091.6|70071.6|720
1671521400000|2022-12-20 07:30:00|70096.1|70076.1|70129.2|70109.2|70141.7|70121.7|70092.5|70072.5|768
1671521700000|2022-12-20 07:35:00|70134.3|70114.3|70169.7|70149.7|70174.5|70154.5|70124.6|70104.6|721
1671522000000|2022-12-20 07:40:00|70169.6|70149.6|70165.5|70145.5|70191.5|70171.5|70155.2|70135.2|696
1671522300000|2022-12-20 07:45:00|70165.2|70145.2|70124.4|70104.4|70179.4|70159.4|70123.4|70103.4|915
1671522600000|2022-12-20 07:50:00|70124|70104|70101.5|70081.5|70146|70126|70088.5|70068.5|837
1671522900000|2022-12-20 07:55:00|70100.6|70080.6|70117.6|70097.6|70132.6|70112.6|70092.8|70072.8|757
1671523200000|2022-12-20 08:00:00|70116.4|70096.4|70044.1|70024.1|70116.4|70096.4|70026.2|70006.2|862
1671523500000|2022-12-20 08:05:00|70043.1|70023.1|70064.6|70044.6|70078.1|70058.1|70031.2|70011.2|820
1671523800000|2022-12-20 08:10:00|70067.2|70047.2|70096.9|70076.9|70129.4|70109.4|70062.3|70042.3|776
1671524100000|2022-12-20 08:15:00|70098.1|70078.1|70107.5|70087.5|70154.8|70134.8|70091.5|70071.5|817
1671524400000|2022-12-20 08:20:00|70107.4|70087.4|70155.1|70135.1|70164.8|70144.8|70098.9|70078.9|792
1671524700000|2022-12-20 08:25:00|70154.4|70134.4|70149.9|70129.9|70165.1|70145.1|70112.4|70092.4|825
1671525000000|2022-12-20 08:30:00|70149.6|70129.6|70087.3|70067.3|70150|70130|70068.1|70048.1|871
1671525300000|2022-12-20 08:35:00|70085.6|70065.6|70035.3|70015.3|70107.6|70087.6|70035.2|70015.2|747
1671525600000|2022-12-20 08:40:00|70034.8|70014.8|70011.4|69991.4|70034.8|70014.8|69996.6|69976.6|779
1671525900000|2022-12-20 08:45:00|70009.2|69989.2|70003.6|69983.6|70020|70000|69993.9|69973.9|727
1671526200000|2022-12-20 08:50:00|70004.1|69984.1|69987.5|69967.5|70004.2|69984.2|69964.4|69944.4|762
1671526500000|2022-12-20 08:55:00|69987.4|69967.4|69969.1|69949.1|70003|69983|69967.6|69947.6|710
1671526800000|2022-12-20 09:00:00|69970.2|69950.2|70006.4|69986.4|70010.8|69990.8|69969.1|69949.1|730
1671527100000|2022-12-20 09:05:00|70005.5|69985.5|70014|69994|70015.2|69995.2|69983.5|69963.5|670
1671527400000|2022-12-20 09:10:00|70013.4|69993.4|70017.3|69997.3|70024.5|70004.5|69993.9|69973.9|778
1671527700000|2022-12-20 09:15:00|70018.5|69998.5|70019.1|69999.1|70030.2|70010.2|70008.1|69988.1|714
1671528000000|2022-12-20 09:20:00|70017.7|69997.7|69977.2|69957.2|70021.3|70001.3|69967.1|69947.1|722
1671528300000|2022-12-20 09:25:00|69979|69959|69969.4|69949.4|70004.5|69984.5|69962|69942|680
1671528600000|2022-12-20 09:30:00|69968.7|69948.7|69976.2|69956.2|69981.6|69961.6|69952.6|69932.6|766
1671528900000|2022-12-20 09:35:00|69977.4|69957.4|69950.2|69930.2|69981.8|69961.8|69947.1|69927.1|685
1671529200000|2022-12-20 09:40:00|69949.1|69929.1|69979.5|69959.5|69995|69975|69943.3|69924.9|675
1671529500000|2022-12-20 09:45:00|69979.2|69959.2|69990.4|69970.4|69995.6|69975.6|69964.8|69944.8|720
1671529800000|2022-12-20 09:50:00|69990.3|69970.3|70017.7|69997.7|70024.9|70004.9|69978.9|69958.9|650
1671530100000|2022-12-20 09:55:00|70017.1|69997.1|69943.8|69923.8|70017.1|69997.1|69937.4|69917.4|667
1671530400000|2022-12-20 10:00:00|69947.3|69927.3|69991.7|69971.7|70002.7|69982.7|69938.1|69918.1|747
1671530700000|2022-12-20 10:05:00|69992.5|69972.5|69997.6|69982.6|70006.8|69988.4|69974.6|69954.6|743
1671531000000|2022-12-20 10:10:00|69997.9|69982.9|69993.4|69978.4|70015.5|70000.5|69982.5|69966.7|881
1671531300000|2022-12-20 10:15:00|69993|69978|70007.9|69987.9|70024.7|70007.7|69992.1|69972.8|858
1671531600000|2022-12-20 10:20:00|70008.2|69988.2|69976.8|69956.8|70015.4|69997.6|69972.4|69956.2|816
1671531900000|2022-12-20 10:25:00|69977.4|69957.4|69970.8|69955.8|69996.5|69977.7|69963.5|69948.5|817
1671532200000|2022-12-20 10:30:00|69970.7|69955.7|69947.3|69932.3|69979.1|69962.6|69930.3|69911.9|784
1671532500000|2022-12-20 10:35:00|69946.9|69931.9|69931.4|69916.4|69970.1|69953.4|69930.5|69914.4|776
1671532800000|2022-12-20 10:40:00|69931.1|69916.1|69960.2|69945.2|69968.4|69951.5|69924.1|69906.1|781
1671533100000|2022-12-20 10:45:00|69963.1|69943.1|69930.7|69910.7|69969.6|69952.6|69928.1|69910.7|769
1671533400000|2022-12-20 10:50:00|69930.5|69910.5|69928.1|69913.1|69949|69932.4|69921.7|69906.7|658
1671533700000|2022-12-20 10:55:00|69927.1|69912.1|69995.5|69980.5|69997.6|69981.6|69926|69908.2|861
1671534000000|2022-12-20 11:00:00|69996.9|69976.9|70004.6|69984.6|70009.7|69992.8|69982.6|69966.8|771
1671534300000|2022-12-20 11:05:00|70003.9|69983.9|70012.2|69992.2|70030.3|70012.9|69993.3|69976.7|751
1671534600000|2022-12-20 11:10:00|70009.7|69994.7|70010.4|69995.4|70013.3|69998.3|69989.1|69973.5|752
1671534900000|2022-12-20 11:15:00|70011.5|69996.5|70031.6|70016.6|70052.9|70034.8|70001.2|69986.2|771
1671535200000|2022-12-20 11:20:00|70030.8|70015.8|69982.6|69967.6|70040.7|70024.5|69977.5|69962.5|710
1671535500000|2022-12-20 11:25:00|69981.9|69966.9|69972.9|69957.9|69997.3|69982.3|69971.6|69954.6|646
1671535800000|2022-12-20 11:30:00|69970.2|69955.2|69945.4|69930.4|69973.4|69958.4|69938.3|69920.9|728
1671536100000|2022-12-20 11:35:00|69945.3|69930.3|69929.1|69914.1|69952.4|69936.8|69918.9|69901.4|669
1671536400000|2022-12-20 11:40:00|69928.8|69913.8|69902.8|69887.8|69928.8|69913.8|69896.8|69881.8|700
1671536700000|2022-12-20 11:45:00|69902.9|69887.9|69889.8|69874.8|69920.9|69902.3|69878.7|69861.1|681
1671537000000|2022-12-20 11:50:00|69889.4|69874.4|69915.8|69900.8|69917.3|69901.8|69884.6|69866.9|641
1671537300000|2022-12-20 11:55:00|69916.6|69901.6|69904.5|69889.5|69938.9|69922.1|69900.9|69883.7|740
1671537600000|2022-12-20 12:00:00|69901.5|69886.5|69928.6|69913.6|69936.2|69920.6|69896.2|69878.8|778
1671537900000|2022-12-20 12:05:00|69929|69914|69958.5|69943.5|69959.2|69943.5|69928.4|69912.5|828
1671538200000|2022-12-20 12:10:00|69958|69943|69958.8|69943.8|69969.3|69953|69943.5|69927.4|814
1671538500000|2022-12-20 12:15:00|69958|69943|69956.7|69941.7|69964.7|69949.2|69933.4|69917.6|838
1671538800000|2022-12-20 12:20:00|69956.8|69941.8|69992.4|69977.4|70001.3|69985.7|69955.2|69940.2|782
1671539100000|2022-12-20 12:25:00|69992.6|69977.6|69991.5|69971.5|69998.7|69981.8|69956|69941|797
1671539400000|2022-12-20 12:30:00|69993.6|69973.6|69985.2|69970.2|70003.3|69986|69974.6|69959.6|773
1671539700000|2022-12-20 12:35:00|69983.4|69968.4|70043.9|70028.9|70053.7|70038.7|69982.7|69966.4|718
1671540000000|2022-12-20 12:40:00|70043.8|70028.8|70035.2|70020.2|70051.9|70033.8|70025.3|70008.6|788
1671540300000|2022-12-20 12:45:00|70034.6|70019.6|70066.6|70051.6|70079.5|70064.5|70022.8|70005.7|745
1671540600000|2022-12-20 12:50:00|70067.2|70052.2|70092.5|70077.5|70103.6|70088.6|70057.4|70039.6|812
1671540900000|2022-12-20 12:55:00|70092.1|70077.1|70096.3|70081.3|70115.6|70100.6|70085.3|70067.8|856
1671541200000|2022-12-20 13:00:00|70096.2|70081.2|70189.1|70174.1|70202.9|70187.9|70087.7|70072.7|978
1671541500000|2022-12-20 13:05:00|70189.3|70174.3|70193|70178|70216.1|70201.1|70176.9|70160.2|890
1671541800000|2022-12-20 13:10:00|70195.6|70180.6|70189.6|70174.6|70225.4|70208.5|70185.1|70170.1|846
1671542100000|2022-12-20 13:15:00|70189.8|70174.8|70211.1|70196.1|70222.8|70207.8|70185.4|70170.4|802
1671542400000|2022-12-20 13:20:00|70211.4|70196.4|70182.5|70167.5|70213.7|70196.4|70176.1|70161.1|834
1671542700000|2022-12-20 13:25:00|70183.8|70168.8|70191.6|70171.6|70197.3|70179|70175.2|70158.1|704
1671543000000|2022-12-20 13:30:00|70191.3|70171.3|70171.2|70156.2|70209.5|70191.6|70170.4|70152.4|925
1671543300000|2022-12-20 13:35:00|70171|70156|70112.7|70097.7|70188.8|70173.8|70107.4|70092.4|861
1671543600000|2022-12-20 13:40:00|70111|70096|70116.2|70096.2|70117.2|70101.5|70093.7|70075.9|775
1671543900000|2022-12-20 13:45:00|70116|70096|70109.5|70094.5|70137.3|70122.3|70101.1|70083.9|818
1671544200000|2022-12-20 13:50:00|70109.6|70094.6|70098.2|70083.2|70115|70097.8|70088.9|70073.9|815
1671544500000|2022-12-20 13:55:00|70097.8|70082.8|70083.6|70068.6|70124.7|70107.2|70072.6|70054.1|823
1671544800000|2022-12-20 14:00:00|70081.5|70066.5|70095.6|70080.6|70125.3|70108.1|70080.9|70065.9|858
1671545100000|2022-12-20 14:05:00|70095|70080|70111.1|70091.1|70122.4|70107.4|70086.5|70069.5|819
1671545400000|2022-12-20 14:10:00|70111.3|70091.3|70157|70142|70201|70186|70111.3|70091.3|925
1671545700000|2022-12-20 14:15:00|70154.7|70139.7|70142|70127|70181.8|70165.1|70130.5|70114.7|870
1671546000000|2022-12-20 14:20:00|70142.9|70127.9|70110.5|70095.5|70150.9|70133.1|70104.6|70088.8|872
1671546300000|2022-12-20 14:25:00|70109.5|70094.5|70089.5|70069.5|70127.2|70111.5|70085|70067|855
1671546600000|2022-12-20 14:30:00|70086.5|70071.5|70092.3|70077.3|70132.3|70116|70084.8|70067.3|1034
1671546900000|2022-12-20 14:35:00|70092.4|70077.4|70058.3|70043.3|70110.2|70094.1|70055.9|70038|984
1671547200000|2022-12-20 14:40:00|70056.9|70041.9|70054|70039|70063.1|70047.2|70029|70012.3|995
1671547500000|2022-12-20 14:45:00|70056.7|70036.7|70065.9|70045.9|70098.6|70082.3|70048.4|70028.4|966
1671547800000|2022-12-20 14:50:00|70066.3|70046.3|70015.1|69995.1|70073.4|70058.4|70008|69989.8|993
1671548100000|2022-12-20 14:55:00|70013.1|69998.1|69952.3|69937.3|70033.9|70016.9|69950.4|69935.4|998
1671548400000|2022-12-20 15:00:00|69956.2|69936.2|69912.5|69897.5|69999|69984|69912.3|69897.3|1047
1671548700000|2022-12-20 15:05:00|69909.1|69894.1|69899.3|69884.3|69909.1|69894.1|69862|69847|991
1671549000000|2022-12-20 15:10:00|69898.8|69883.8|69820.5|69805.5|69905.4|69889.4|69797.1|69782.1|992
1671549300000|2022-12-20 15:15:00|69820.8|69805.8|69865.7|69845.7|69869.7|69854.7|69806|69788.4|972
1671549600000|2022-12-20 15:20:00|69864.5|69849.5|69880.8|69865.8|69887.4|69872.4|69853|69838|902
1671549900000|2022-12-20 15:25:00|69880.7|69865.7|69839.7|69824.7|69887.4|69869.7|69838.9|69823.9|840
1671550200000|2022-12-20 15:30:00|69840.7|69825.7|69885.5|69870.5|69913.7|69896.3|69822.7|69806.8|965
1671550500000|2022-12-20 15:35:00|69886.2|69871.2|69881.3|69861.3|69893.1|69878.1|69853.6|69837.4|901
1671550800000|2022-12-20 15:40:00|69882|69862|69950.8|69930.8|69955.3|69936.7|69875.3|69859.1|924
1671551100000|2022-12-20 15:45:00|69951.4|69931.4|69881.1|69866.1|69959.4|69944.4|69833.7|69814.7|959
1671551400000|2022-12-20 15:50:00|69881.8|69866.8|69897.3|69882.3|69934.4|69919.4|69881.8|69866.8|963
1671551700000|2022-12-20 15:55:00|69896.9|69881.9|69925.1|69910.1|69938|69923|69878.7|69863.5|969
1671552000000|2022-12-20 16:00:00|69925.4|69910.4|69954.8|69934.8|69984.2|69968.2|69922.8|69907.8|905
1671552300000|2022-12-20 16:05:00|69954.5|69934.5|69930|69915|69974.1|69959.1|69930|69915|849
1671552600000|2022-12-20 16:10:00|69933.4|69913.4|69962.7|69947.7|69965.4|69950.4|69909.9|69893|956
1671552900000|2022-12-20 16:15:00|69961.9|69946.9|70004.6|69984.6|70029.1|70012.7|69960.8|69942.9|893
1671553200000|2022-12-20 16:20:00|69999.9|69984.9|70015.2|70000.2|70017.1|70001.2|69988.2|69971.6|806
1671553500000|2022-12-20 16:25:00|70016.1|70001.1|70042.5|70022.5|70057.2|70041.7|70014.6|69998.3|797
1671553800000|2022-12-20 16:30:00|70039.4|70024.4|70015.2|70000.2|70044.7|70029.1|70002.4|69985.5|887
1671554100000|2022-12-20 16:35:00|70015.5|70000.5|70009|69994|70044.2|70026.1|69995.2|69978.6|831
1671554400000|2022-12-20 16:40:00|70008.7|69993.7|70058.5|70043.5|70099|70079|69972.8|69956|883
1671554700000|2022-12-20 16:45:00|70059.1|70039.1|69970.8|69955.8|70063|70043.9|69961.1|69944.4|824
1671555000000|2022-12-20 16:50:00|69973.5|69953.5|69986.6|69971.6|70011.5|69993.6|69971.7|69953.5|828
1671555300000|2022-12-20 16:55:00|69986.5|69971.5|69957.2|69942.2|69991.9|69976.9|69951.1|69934.1|783
1671555600000|2022-12-20 17:00:00|69958|69943|69960.5|69945.5|69984|69969|69940.4|69922.2|727
1671555900000|2022-12-20 17:05:00|69959.9|69944.9|69979.5|69964.5|70036.9|70019.6|69956.7|69938|846
1671556200000|2022-12-20 17:10:00|69979.2|69964.2|70012.5|69992.5|70019.9|70001.7|69959.9|69944.9|835
1671556500000|2022-12-20 17:15:00|70012.8|69992.8|70050.3|70030.3|70063.8|70048.1|70011.7|69991.7|737
1671556800000|2022-12-20 17:20:00|70050.2|70030.2|70006.5|69991.5|70056.9|70039.4|70002.9|69987.9|754
1671557100000|2022-12-20 17:25:00|70006.4|69991.4|70040.5|70020.5|70040.5|70024.3|69984.2|69969.2|745
1671557400000|2022-12-20 17:30:00|70040.7|70020.7|70076.8|70061.8|70078.6|70061.8|70032|70013.4|754
1671557700000|2022-12-20 17:35:00|70080.1|70065.1|70065.2|70045.2|70102.1|70083.6|70062.3|70044.7|700
1671558000000|2022-12-20 17:40:00|70061.3|70046.3|70082.4|70062.4|70084.4|70069.4|70048.5|70031.1|711
1671558300000|2022-12-20 17:45:00|70082.2|70062.2|70086.7|70066.7|70108.3|70093.3|70076.5|70057.6|731
1671558600000|2022-12-20 17:50:00|70086.1|70066.1|70071.4|70056.4|70089.4|70074.4|70064.5|70045.9|680
1671558900000|2022-12-20 17:55:00|70071.5|70056.5|70089.7|70074.7|70125.4|70105.4|70045.7|70030.7|729
1671559200000|2022-12-20 18:00:00|70091.6|70076.6|70075.8|70060.8|70131|70115.7|70074.4|70059.4|799
1671559500000|2022-12-20 18:05:00|70076.8|70061.8|70128.6|70108.6|70129|70111.2|70076|70059.1|773
1671559800000|2022-12-20 18:10:00|70127|70112|70147.5|70132.5|70151.6|70135.3|70113.5|70095.5|701
1671560100000|2022-12-20 18:15:00|70147.6|70132.6|70109.5|70089.5|70153.7|70136.8|70092.7|70075.6|732
1671560400000|2022-12-20 18:20:00|70109.4|70089.4|70111.6|70096.6|70123.1|70106.5|70103.7|70086.5|701
1671560700000|2022-12-20 18:25:00|70112.4|70097.4|70135.2|70115.2|70140.2|70123.6|70106.4|70091.4|648
1671561000000|2022-12-20 18:30:00|70134.8|70114.8|70096.6|70081.6|70136.4|70119.2|70093.6|70074.7|612
1671561300000|2022-12-20 18:35:00|70096.3|70081.3|70092.6|70077.6|70102.6|70085.4|70080.1|70062.4|711
1671561600000|2022-12-20 18:40:00|70092.7|70077.7|70122.6|70107.6|70128.2|70111.9|70091.2|70076.2|672
1671561900000|2022-12-20 18:45:00|70121.9|70106.9|70131.6|70116.6|70138.8|70119.5|70116.8|70099.3|596
1671562200000|2022-12-20 18:50:00|70131.5|70116.5|70137.2|70117.2|70153.6|70136.3|70129.8|70112.3|603
1671562500000|2022-12-20 18:55:00|70137.3|70117.3|70150.6|70130.6|70151.8|70132.8|70133.8|70115.6|579
1671562800000|2022-12-20 19:00:00|70151.1|70131.1|70167.6|70147.6|70197.8|70180|70140|70121.1|688
1671563100000|2022-12-20 19:05:00|70166.2|70146.2|70136.4|70116.4|70166.2|70147.8|70128.8|70111.4|598
1671563400000|2022-12-20 19:10:00|70136.3|70116.3|70125.1|70110.1|70137.8|70121|70109|70093.5|680
1671563700000|2022-12-20 19:15:00|70125.6|70110.6|70123.6|70103.6|70130.6|70113.3|70112|70094.2|608
1671564000000|2022-12-20 19:20:00|70122.2|70102.2|70130.7|70115.7|70137.4|70119.5|70118.3|70098.6|590
1671564300000|2022-12-20 19:25:00|70131|70116|70133.8|70113.8|70137|70119.2|70116|70098.1|557
1671564600000|2022-12-20 19:30:00|70133.7|70113.7|70126.3|70111.3|70138.1|70119.9|70115.6|70097.9|562
1671564900000|2022-12-20 19:35:00|70126.8|70111.8|70122.7|70102.7|70145.4|70128.5|70120.1|70102.5|592
1671565200000|2022-12-20 19:40:00|70122.6|70102.6|70106.8|70086.8|70129.9|70111.9|70104.3|70086.5|631
1671565500000|2022-12-20 19:45:00|70106.9|70086.9|70069.5|70054.5|70107.3|70088.7|70067.1|70049.5|641
1671565800000|2022-12-20 19:50:00|70069.4|70054.4|70047.7|70032.7|70079.7|70062.1|70042.3|70022.3|635
1671566100000|2022-12-20 19:55:00|70050.4|70030.4|70045.9|70025.9|70059.7|70041.1|70036.9|70017.8|709
1671566400000|2022-12-20 20:00:00|70046.6|70026.6|70073.8|70053.8|70091.2|70073.9|70046.6|70026.6|714
1671566700000|2022-12-20 20:05:00|70073.7|70053.7|70084.4|70064.4|70089.7|70071.1|70069.4|70051.7|580
1671567000000|2022-12-20 20:10:00|70084.5|70064.5|70067.5|70052.5|70091.3|70073.2|70060.9|70043.4|594
1671567300000|2022-12-20 20:15:00|70067.6|70052.6|70066.4|70046.4|70070.9|70053.4|70060.5|70041.1|572
1671567600000|2022-12-20 20:20:00|70064.3|70049.3|70071|70056|70081.4|70062|70061.4|70043.5|493
1671567900000|2022-12-20 20:25:00|70073.8|70053.8|70051.3|70031.3|70077.7|70060.2|70047.6|70027.9|511
1671568200000|2022-12-20 20:30:00|70051.1|70031.1|70043|70023|70055.3|70037.2|70032.5|70014.7|549
1671568500000|2022-12-20 20:35:00|70042.9|70022.9|70024.7|70004.7|70046.8|70030|70023.9|70004.6|473
1671568800000|2022-12-20 20:40:00|70024.6|70004.6|70034.9|70019.9|70038.1|70020.8|70021.3|70003.4|540
1671569100000|2022-12-20 20:45:00|70034.4|70019.4|70047|70027|70050.9|70033.9|70030.6|70013.5|566
1671569400000|2022-12-20 20:50:00|70047.1|70027.1|70070.4|70055.4|70075.9|70058.7|70044.2|70024.9|648
1671569700000|2022-12-20 20:55:00|70069|70049|70089.7|70074.7|70101.4|70084.8|70069|70049|734
1671570000000|2022-12-20 21:00:00|70093.3|70078.3|70070.6|70050.6|70093.6|70078.3|70064.3|70044.3|627
1671570300000|2022-12-20 21:05:00|70070.7|70050.7|70061.8|70041.8|70071|70051|70061.5|70041.5|403
1671570600000|2022-12-20 21:10:00|70062.1|70042.1|70037.3|70017.3|70062.1|70042.1|70034.2|70014.2|407
1671570900000|2022-12-20 21:15:00|70037.1|70017.1|70028.6|70008.6|70038.2|70018.2|70022.8|70002.8|459
1671571200000|2022-12-20 21:20:00|70028.9|70008.9|70025.7|70005.7|70031.6|70011.6|70025.5|70005.5|449
1671571500000|2022-12-20 21:25:00|70025.6|70005.6|70003.7|69983.7|70029.7|70009.7|69995.6|69975.6|434
1671571800000|2022-12-20 21:30:00|70002.1|69982.1|70009.4|69989.4|70011.8|69991.8|70000|69980|622
1671572100000|2022-12-20 21:35:00|70009.9|69989.9|70014.2|69994.2|70014.3|69994.3|70006.9|69986.9|367
1671572400000|2022-12-20 21:40:00|70012.7|69992.7|70020.3|69997.6|70020.3|69999.6|70006.9|69986.9|363
1671572700000|2022-12-20 21:45:00|70018|69998|70015.5|69995.5|70022.1|70002.1|70009.8|69988.7|370
1671573000000|2022-12-20 21:50:00|70015.6|69995.6|70001.5|69981.5|70015.6|69995.6|70000.8|69980.8|310
1671573300000|2022-12-20 21:55:00|70000.5|69980.5|70045.7|70001.8|70088|70046.3|70000.5|69980.5|742
1671573600000|2022-12-20 22:00:00|70046.5|70002.4|70011.7|69991.3|70056.7|70002.4|70010.7|69985.6|86
1671573900000|2022-12-20 22:05:00|70013.3|69991.2|70006|69984.6|70102.8|70003.8|70004.5|69978.5|154
1671574200000|2022-12-20 22:10:00|70007.8|69984.4|70023.2|69995.3|70068.4|69996.6|70006.7|69975.8|111
1671574500000|2022-12-20 22:15:00|70019|69998.8|70047.3|70009.2|70061.5|70012.9|70007.6|69982.2|266
1671574800000|2022-12-20 22:20:00|70040.3|70012.1|70037|69996.4|70068.2|70022.8|70031.8|69967.3|393
1671575100000|2022-12-20 22:25:00|70038|69994.3|70038.7|69987.2|70051.9|70005.7|70026.9|69976.6|186
1671575400000|2022-12-20 22:30:00|70034|69994.3|70023.9|70000.2|70035.1|70003.9|70019.1|69992.1|86
1671575700000|2022-12-20 22:35:00|70026.8|69997.8|70020.9|69999|70046.1|70000.3|70016.3|69988.9|109
1671576000000|2022-12-20 22:40:00|70021.6|69999.6|70021|69994.4|70045.9|70008.9|70013.7|69978.6|167
1671576300000|2022-12-20 22:45:00|70025.1|69991.1|70029|70004.4|70042.4|70007.6|70011.6|69984.2|157
1671576600000|2022-12-20 22:50:00|70028.2|70005|70038.9|70015.8|70047.6|70019.9|70021.4|69989.3|283
1671576900000|2022-12-20 22:55:00|70038.4|70015.4|70039|70005.4|70040.7|70016.7|70020.8|69992.7|220
1671577200000|2022-12-20 23:00:00|70039.4|70010.7|70029.7|70009.7|70050|70018.4|70016.9|69986.4|398
1671577500000|2022-12-20 23:05:00|70029.1|70009.1|70020.2|70000.2|70029.1|70009.1|70015.8|69998.6|210
1671577800000|2022-12-20 23:10:00|70020.4|70000.4|70006.7|69986.2|70020.4|70000.4|70004.8|69986|321
1671578100000|2022-12-20 23:15:00|70006.8|69985.8|70016|69996|70018.6|69998.6|70006|69985.8|271
1671578400000|2022-12-20 23:20:00|70015.9|69995.9|70019.9|69999.9|70022|70002|70013.2|69993.2|274
1671578700000|2022-12-20 23:25:00|70020|70000|70020.9|70000.9|70021.3|70001.3|70006.8|69986.5|399
1671579000000|2022-12-20 23:30:00|70020.8|70000.8|70029.6|70009.6|70030.5|70010.5|70016.2|69996.2|417
1671579300000|2022-12-20 23:35:00|70029.7|70009.7|70026.8|70006.8|70034.5|70013.6|70026.1|70006.1|482
1671579600000|2022-12-20 23:40:00|70026.9|70006.9|70028.7|70008.7|70033.7|70013.7|70024.5|70004.5|399
1671579900000|2022-12-20 23:45:00|70029.4|70009.4|70030.6|70010.6|70032|70012|70024.3|70004.3|258
1671580200000|2022-12-20 23:50:00|70029.5|70009.5|70032.1|70012.1|70032.9|70012.9|70018|69998|346
1671580500000|2022-12-20 23:55:00|70032|70012|70026.9|70006.9|70032.5|70012.5|70024.6|70004.6|402
1671580800000|2022-12-21 00:00:00|70026.5|70006.5|70024.7|70004.7|70038.9|70018.9|70018.6|69999|548
1671581100000|2022-12-21 00:05:00|70024.9|70004.9|70029.8|70009.8|70033|70013|70017.7|70000|538
1671581400000|2022-12-21 00:10:00|70029.9|70009.9|70026.2|70006.2|70033.3|70015.6|70020.9|70004.2|426
1671581700000|2022-12-21 00:15:00|70026|70006|70030.5|70010.5|70034.1|70014.1|70022.8|70002.8|435
1671582000000|2022-12-21 00:20:00|70030.6|70010.6|70039.2|70019.2|70046|70026|70028.8|70009.8|474
1671582300000|2022-12-21 00:25:00|70039|70019|70043.6|70023.6|70044.6|70026.9|70027.4|70007.4|459
1671582600000|2022-12-21 00:30:00|70043.5|70023.5|70044|70024|70055.1|70035.1|70039.5|70019.5|480
1671582900000|2022-12-21 00:35:00|70044.9|70024.9|70043.2|70023.2|70054.1|70033.4|70038.7|70018.7|477
1671583200000|2022-12-21 00:40:00|70042.5|70022.5|70036.6|70016.6|70045.6|70025.6|70034.3|70014.3|342
1671583500000|2022-12-21 00:45:00|70036.7|70016.7|70040.1|70020.1|70046.1|70026.3|70024.6|70004.6|437
1671583800000|2022-12-21 00:50:00|70040.2|70020.2|70057.9|70037.9|70062.3|70042.6|70036.8|70016.8|572
1671584100000|2022-12-21 00:55:00|70058|70038|70056.9|70036.9|70078|70058|70046.6|70026.6|733
1671584400000|2022-12-21 01:00:00|70056.8|70036.8|70074.7|70054.7|70074.9|70054.9|70043.8|70023.8|706
1671584700000|2022-12-21 01:05:00|70075.9|70055.9|70056.3|70036.3|70080.1|70062.2|70053.3|70035.9|719
1671585000000|2022-12-21 01:10:00|70057.5|70037.5|70048.8|70028.8|70057.9|70037.9|70023.1|70003.9|733
1671585300000|2022-12-21 01:15:00|70049|70029|70031.4|70011.4|70049.6|70029.6|70029.5|70009.7|592
1671585600000|2022-12-21 01:20:00|70032.9|70012.9|70041.1|70021.1|70046.1|70028.9|70021.7|70003.8|557
1671585900000|2022-12-21 01:25:00|70040.7|70020.7|70052.3|70032.3|70055.2|70035.2|70031.5|70011.8|661
1671586200000|2022-12-21 01:30:00|70053.1|70033.1|70060.4|70040.4|70073.5|70054.2|70050|70030|790
1671586500000|2022-12-21 01:35:00|70060.2|70040.2|70064.9|70044.9|70080.4|70060.4|70052.2|70032.2|700
1671586800000|2022-12-21 01:40:00|70065.1|70045.1|70095.8|70075.8|70101.7|70081.7|70059.9|70039.9|677
1671587100000|2022-12-21 01:45:00|70095.9|70075.9|70088.7|70068.7|70100|70081.6|70082.8|70062.8|698
1671587400000|2022-12-21 01:50:00|70088.3|70068.3|70072.2|70052.2|70088.7|70069.2|70065|70045.1|607
1671587700000|2022-12-21 01:55:00|70072.1|70052.1|70059.6|70039.6|70079.3|70061.4|70058.1|70038.1|619
1671588000000|2022-12-21 02:00:00|70059.7|70039.7|70056.4|70041.4|70069|70051.1|70050.3|70032|606
1671588300000|2022-12-21 02:05:00|70056.5|70041.5|70056.5|70036.5|70065.1|70047.1|70049.1|70032.7|526
1671588600000|2022-12-21 02:10:00|70056.3|70036.3|70030|70015|70056.3|70036.6|70029.8|70013.2|551
1671588900000|2022-12-21 02:15:00|70030.8|70015.8|70026.5|70011.5|70045.8|70028.8|70025.7|70008.7|480
1671589200000|2022-12-21 02:20:00|70026.6|70011.6|70021.9|70006.9|70034.4|70018.3|70019|70001.6|426
1671589500000|2022-12-21 02:25:00|70022.2|70007.2|70040.8|70025.8|70042|70026.8|70019|70001.5|469
1671589800000|2022-12-21 02:30:00|70040.9|70025.9|70079.8|70064.8|70085.9|70066.2|70039|70021.1|480
1671590100000|2022-12-21 02:35:00|70079.9|70064.9|70084.7|70069.7|70090.2|70073|70076.3|70061.1|449
1671590400000|2022-12-21 02:40:00|70087.6|70067.6|70094.8|70079.8|70098|70080.4|70077.1|70060.5|449
1671590700000|2022-12-21 02:45:00|70094.7|70079.7|70096.3|70076.3|70102.2|70083.8|70085.6|70067.9|417
1671591000000|2022-12-21 02:50:00|70096.5|70076.5|70076|70061|70096.7|70080.3|70068.2|70051.1|419
1671591300000|2022-12-21 02:55:00|70075.7|70060.7|70098.5|70078.5|70100.7|70081.7|70072.5|70054.2|429
1671591600000|2022-12-21 03:00:00|70098.7|70078.7|70097.8|70082.8|70101.8|70084.2|70076.9|70060.9|496
1671591900000|2022-12-21 03:05:00|70097.5|70082.5|70086|70066|70103.6|70085.5|70083.9|70065.7|473
1671592200000|2022-12-21 03:10:00|70086.1|70066.1|70085.9|70070.9|70090.2|70074.5|70074.7|70057.8|467
1671592500000|2022-12-21 03:15:00|70086.5|70071.5|70086.8|70066.8|70101.1|70081.8|70078|70061|458
1671592800000|2022-12-21 03:20:00|70087.4|70067.4|70087.6|70072.6|70099.4|70081.3|70076.3|70059.3|451
1671593100000|2022-12-21 03:25:00|70087.7|70072.7|70095.2|70075.2|70103.4|70084.9|70084.3|70068.5|426
1671593400000|2022-12-21 03:30:00|70095.4|70075.4|70091.4|70076.4|70104.2|70087.2|70085.1|70067.5|416
1671593700000|2022-12-21 03:35:00|70091.3|70076.3|70102|70082|70102|70084.7|70090.6|70070.6|385
1671594000000|2022-12-21 03:40:00|70101.9|70081.9|70090.5|70075.5|70103.6|70084|70085.1|70067.4|426
1671594300000|2022-12-21 03:45:00|70090.6|70075.6|70083.1|70063.1|70091.5|70076.5|70078.4|70060.8|353
1671594600000|2022-12-21 03:50:00|70081.9|70061.9|70084.4|70064.4|70089.6|70071.8|70080|70061.9|293
1671594900000|2022-12-21 03:55:00|70084.6|70064.6|70078.3|70063.3|70088.2|70070.7|70078.2|70061|284
1671595200000|2022-12-21 04:00:00|70078.1|70063.1|70077.4|70062.4|70088.7|70070.9|70074.2|70059.2|331
1671595500000|2022-12-21 04:05:00|70077.7|70062.7|70078.3|70063.3|70089.3|70071.1|70073.3|70055.7|433
1671595800000|2022-12-21 04:10:00|70076.9|70061.9|70110.2|70090.2|70116.4|70098.7|70076.6|70061.1|450
1671596100000|2022-12-21 04:15:00|70110|70090|70102.8|70082.8|70118.7|70100.9|70100.1|70082.2|480
1671596400000|2022-12-21 04:20:00|70103.1|70083.1|70101.8|70081.8|70107.2|70089|70097|70079.1|391
1671596700000|2022-12-21 04:25:00|70101.7|70081.7|70125.3|70105.3|70126.6|70108.6|70099.7|70081.7|430
1671597000000|2022-12-21 04:30:00|70125.5|70105.5|70126.4|70106.4|70132.1|70115.8|70120|70102.8|482
1671597300000|2022-12-21 04:35:00|70126.6|70106.6|70129.2|70109.2|70130.8|70113.4|70119.8|70103.1|430
1671597600000|2022-12-21 04:40:00|70128.9|70108.9|70127.1|70112.1|70144.4|70127.3|70120.5|70103.6|428
1671597900000|2022-12-21 04:45:00|70127.4|70112.4|70126.9|70106.9|70134.8|70118.7|70122.5|70104.7|342
1671598200000|2022-12-21 04:50:00|70124|70109|70130.7|70110.7|70132|70114.7|70119|70101.3|372
1671598500000|2022-12-21 04:55:00|70130.5|70110.5|70133.2|70118.2|70134.8|70119.8|70119.6|70101.6|361
1671598800000|2022-12-21 05:00:00|70135.4|70120.4|70134.8|70114.8|70139.4|70122.8|70119.6|70102.4|420
1671599100000|2022-12-21 05:05:00|70134.9|70114.9|70120.2|70105.2|70138|70119.8|70118.3|70101.1|425
1671599400000|2022-12-21 05:10:00|70120|70105|70126.1|70106.1|70128.1|70110.4|70116.6|70100.3|453
1671599700000|2022-12-21 05:15:00|70125.7|70105.7|70126.6|70106.6|70132.1|70112.7|70119.1|70101.1|392
1671600000000|2022-12-21 05:20:00|70126.5|70106.5|70128.1|70108.1|70130.3|70110.9|70118.9|70100.8|413
1671600300000|2022-12-21 05:25:00|70126.3|70106.3|70122.4|70102.4|70127.6|70109.5|70118.9|70101.8|397
1671600600000|2022-12-21 05:30:00|70122.5|70102.5|70137.5|70117.5|70138.4|70119.7|70118.1|70101.2|409
1671600900000|2022-12-21 05:35:00|70137.6|70117.6|70124.7|70104.7|70137.6|70117.6|70120.3|70101.7|447
1671601200000|2022-12-21 05:40:00|70125|70105|70106.5|70091.5|70128|70108|70102.3|70084.7|420
1671601500000|2022-12-21 05:45:00|70106.3|70091.3|70102.2|70082.2|70117.3|70098.4|70099.9|70082.2|438
1671601800000|2022-12-21 05:50:00|70102.5|70082.5|70103.9|70083.9|70111.8|70092.8|70100.7|70082.3|430
1671602100000|2022-12-21 05:55:00|70103.8|70083.8|70073.1|70053.1|70109.9|70092|70069.6|70051.9|397
1671602400000|2022-12-21 06:00:00|70073|70053|70085.3|70065.3|70087.6|70070|70068.7|70052.3|450
1671602700000|2022-12-21 06:05:00|70084.9|70064.9|70103.9|70088.9|70110.2|70093|70084.8|70064.8|534
1671603000000|2022-12-21 06:10:00|70104.4|70089.4|70105.9|70090.9|70120.4|70101.4|70102.1|70084.9|553
1671603300000|2022-12-21 06:15:00|70106|70091|70106.5|70086.5|70114.7|70097.8|70098.6|70082.5|413
1671603600000|2022-12-21 06:20:00|70104.2|70089.2|70096.2|70081.2|70107.9|70091.9|70095.5|70078.3|361
1671603900000|2022-12-21 06:25:00|70096.4|70081.4|70099.2|70084.2|70103.9|70086.2|70084|70064.9|462
1671604200000|2022-12-21 06:30:00|70099.8|70084.8|70092.3|70072.3|70107.5|70089.3|70087.6|70067.6|454
1671604500000|2022-12-21 06:35:00|70092.5|70072.5|70089.6|70074.6|70092.5|70075.1|70071.1|70054.9|411
1671604800000|2022-12-21 06:40:00|70089.8|70074.8|70093.1|70078.1|70104.9|70087.7|70088.1|70070.3|382
1671605100000|2022-12-21 06:45:00|70093.2|70078.2|70114.4|70094.4|70121.2|70106.2|70093.2|70078.2|474
1671605400000|2022-12-21 06:50:00|70114.3|70094.3|70096.2|70076.2|70115.4|70095.4|70094.3|70075.5|510
1671605700000|2022-12-21 06:55:00|70096.3|70076.3|70092.9|70072.9|70100.3|70082.4|70078.1|70058.1|500
1671606000000|2022-12-21 07:00:00|70093.6|70073.6|70099.3|70079.3|70113|70096|70091.3|70071.3|609
1671606300000|2022-12-21 07:05:00|70099.6|70079.6|70042.2|70027.2|70102.5|70084.9|70024.7|70004.7|632
1671606600000|2022-12-21 07:10:00|70042.3|70027.3|70039.1|70024.1|70049.4|70034.4|70023.3|70008.3|604
1671606900000|2022-12-21 07:15:00|70041.8|70021.8|70045.1|70025.1|70060.2|70045.2|70033.9|70015.9|672
1671607200000|2022-12-21 07:20:00|70045.4|70025.4|70040|70020|70067.5|70049.2|70032.1|70015.3|626
1671607500000|2022-12-21 07:25:00|70039.8|70019.8|70007.7|69992.7|70046.8|70030.2|70004.1|69987.4|579
1671607800000|2022-12-21 07:30:00|70007.1|69992.1|69999.1|69984.1|70010.3|69995.3|69971.4|69951.4|743
1671608100000|2022-12-21 07:35:00|69996.4|69981.4|69998.6|69978.6|70010.7|69995.2|69985.8|69969.8|603
1671608400000|2022-12-21 07:40:00|69998.7|69978.7|70002.5|69982.5|70009|69993.2|69986.3|69970.8|621
1671608700000|2022-12-21 07:45:00|70002.4|69982.4|69985.9|69965.9|70006.4|69990.8|69977.1|69958.7|668
1671609000000|2022-12-21 07:50:00|69986|69966|69965.9|69945.9|69989.5|69971.6|69957.8|69940.1|679
1671609300000|2022-12-21 07:55:00|69964|69949|69977.3|69957.3|69991.8|69973.9|69954.9|69937.6|640
1671609600000|2022-12-21 08:00:00|69969.4|69954.4|69987.4|69967.4|69988.7|69971.1|69954.4|69938.4|747
1671609900000|2022-12-21 08:05:00|69985.9|69970.9|70012.3|69992.3|70013.7|69996.2|69980|69962.4|782
1671610200000|2022-12-21 08:10:00|70009.4|69994.4|69977.5|69962.5|70031.4|70015.7|69975.7|69958.2|785
1671610500000|2022-12-21 08:15:00|69976.9|69961.9|70005.5|69990.5|70011.4|69993.5|69937.3|69919.6|753
1671610800000|2022-12-21 08:20:00|70005.9|69990.9|70029.1|70014.1|70038.6|70018.6|69986.5|69966.8|845
1671611100000|2022-12-21 08:25:00|70029.2|70014.2|70047.9|70032.9|70053.2|70034.8|70022.5|70005.4|854
1671611400000|2022-12-21 08:30:00|70048.6|70033.6|70045.1|70030.1|70075.4|70058.7|70036.4|70017.8|915
1671611700000|2022-12-21 08:35:00|70044.6|70029.6|70026.6|70006.6|70058|70040|70007.7|69989.6|823
1671612000000|2022-12-21 08:40:00|70026.5|70006.5|70015.4|70000.4|70027.8|70011.9|69988.1|69970.3|775
1671612300000|2022-12-21 08:45:00|70015.3|70000.3|69982.8|69967.8|70025.9|70009|69974.3|69957.7|783
1671612600000|2022-12-21 08:50:00|69984.6|69964.6|69964.9|69949.9|69992.5|69974.6|69943.9|69928.1|860
1671612900000|2022-12-21 08:55:00|69964.5|69949.5|69960.3|69940.3|69975.5|69959|69943.1|69924.2|800
1671613200000|2022-12-21 09:00:00|69960.6|69940.6|70009.9|69989.9|70019.2|69999.2|69944.9|69924.9|906
1671613500000|2022-12-21 09:05:00|70010.2|69990.2|70003.1|69988.1|70018.5|70002.7|69993.6|69974.7|733
1671613800000|2022-12-21 09:10:00|70003.4|69988.4|69987.9|69967.9|70013.1|69996.1|69986.1|69966.1|657
1671614100000|2022-12-21 09:15:00|69989.3|69969.3|69984.2|69969.2|69999.4|69983.8|69970.7|69953.8|685
1671614400000|2022-12-21 09:20:00|69986.8|69966.8|70018.4|69998.4|70024.3|70006.8|69977.2|69958.6|642
1671614700000|2022-12-21 09:25:00|70016.9|70001.9|70023.7|70003.7|70028.6|70010.1|69991.2|69973.1|587
1671615000000|2022-12-21 09:30:00|70025.6|70005.6|70059|70039|70061.8|70041.8|70007.6|69990.3|661
1671615300000|2022-12-21 09:35:00|70058.9|70038.9|70085.8|70070.8|70098|70081|70044.5|70024.5|722
1671615600000|2022-12-21 09:40:00|70085.5|70070.5|70096.3|70076.3|70105.7|70087.5|70064.7|70046.1|691
1671615900000|2022-12-21 09:45:00|70094.1|70079.1|70084.3|70069.3|70106.8|70088.7|70075.7|70057.3|667
1671616200000|2022-12-21 09:50:00|70083.6|70068.6|70084.1|70069.1|70092.9|70075.1|70055.3|70035.3|659
1671616500000|2022-12-21 09:55:00|70084|70069|70093.9|70073.9|70099.8|70082.2|70080.3|70060.3|617
1671616800000|2022-12-21 10:00:00|70091.9|70076.9|70074.8|70059.8|70096.5|70081.3|70066.7|70051.7|645
1671617100000|2022-12-21 10:05:00|70074.9|70059.9|70094.5|70079.5|70096|70079.7|70074.3|70056|609
1671617400000|2022-12-21 10:10:00|70094.8|70079.8|70067|70047|70103.7|70086.3|70063.3|70046|598
1671617700000|2022-12-21 10:15:00|70068.2|70048.2|70077.1|70062.1|70091.3|70073.8|70058.5|70041.9|608
1671618000000|2022-12-21 10:20:00|70071.1|70056.1|70057.7|70042.7|70071.1|70056.1|70033|70017.7|670
1671618300000|2022-12-21 10:25:00|70057.5|70042.5|70003.4|69983.4|70063.6|70045.8|70002.3|69982.3|711
1671618600000|2022-12-21 10:30:00|70001.9|69981.9|70053.3|70033.3|70055.6|70036.3|69995.4|69977.6|728
1671618900000|2022-12-21 10:35:00|70053.4|70033.4|70084.6|70064.6|70086.2|70066.7|70053.4|70033.4|726
1671619200000|2022-12-21 10:40:00|70085.6|70065.6|70085|70065|70088|70070|70068.2|70050.7|712
1671619500000|2022-12-21 10:45:00|70083.5|70068.5|70055.3|70035.3|70094.1|70075.8|70053|70034.6|685
1671619800000|2022-12-21 10:50:00|70052.5|70037.5|70064.4|70049.4|70074.3|70059.3|70043.5|70028.1|648
1671620100000|2022-12-21 10:55:00|70064.3|70049.3|70058.3|70043.3|70095.4|70078.7|70055.8|70040|673
1671620400000|2022-12-21 11:00:00|70060.3|70045.3|70086.4|70066.4|70098|70082.7|70060.3|70045.3|718
1671620700000|2022-12-21 11:05:00|70085.2|70065.2|70082.9|70067.9|70086.3|70070|70056.4|70041|659
1671621000000|2022-12-21 11:10:00|70080.2|70065.2|70095.5|70075.5|70106.3|70088.6|70079|70064|741
1671621300000|2022-12-21 11:15:00|70095.4|70075.4|70061.1|70046.1|70103.3|70085.6|70044.9|70026.4|741
1671621600000|2022-12-21 11:20:00|70068.8|70053.8|70092|70077|70092.6|70077.5|70047.9|70030.3|713
1671621900000|2022-12-21 11:25:00|70091.9|70076.9|70073|70058|70103.9|70088.9|70067.1|70051|734
1671622200000|2022-12-21 11:30:00|70073.5|70058.5|70096.9|70076.9|70100.1|70083.6|70072.5|70054.6|767
1671622500000|2022-12-21 11:35:00|70094.9|70079.9|70086.5|70066.5|70099.6|70083.4|70082.5|70065.5|713
1671622800000|2022-12-21 11:40:00|70083.5|70068.5|70084.9|70069.9|70098.5|70082.6|70080.7|70062.8|723
1671623100000|2022-12-21 11:45:00|70084.1|70069.1|70077.2|70062.2|70097.1|70081.2|70066.3|70048.8|698
1671623400000|2022-12-21 11:50:00|70077|70062|70091.8|70076.8|70097.1|70082.1|70065.5|70050.2|706
1671623700000|2022-12-21 11:55:00|70091.3|70076.3|70147.8|70127.8|70154.3|70137.1|70085.5|70070.5|690
1671624000000|2022-12-21 12:00:00|70143.5|70128.5|70110|70095|70144.9|70128.5|70105.5|70090.5|691
1671624300000|2022-12-21 12:05:00|70110.7|70095.7|70128.3|70113.3|70141.8|70126.8|70101.6|70086.6|631
1671624600000|2022-12-21 12:10:00|70127.6|70112.6|70139.3|70124.3|70153.4|70136.3|70115|70097.9|673
1671624900000|2022-12-21 12:15:00|70140|70125|70132.7|70117.7|70155.9|70136|70120.6|70104.8|707
1671625200000|2022-12-21 12:20:00|70134.3|70119.3|70121.6|70106.6|70138.3|70119.4|70110.8|70093.3|697
1671625500000|2022-12-21 12:25:00|70121.3|70106.3|70060.2|70045.2|70142.9|70125.9|70050.7|70033.7|717
1671625800000|2022-12-21 12:30:00|70058.9|70043.9|70062.4|70047.4|70078.9|70060.8|70053.6|70038.6|749
1671626100000|2022-12-21 12:35:00|70061.4|70046.4|70020.8|70005.8|70067.5|70050.7|70019.5|70004.5|733
1671626400000|2022-12-21 12:40:00|70023|70003|70019.9|69999.9|70042.7|70024.4|70012.4|69996.8|734
1671626700000|2022-12-21 12:45:00|70020|70000|69991.5|69976.5|70033.9|70016.7|69975.5|69958.9|753
1671627000000|2022-12-21 12:50:00|69991.8|69976.8|70006.9|69986.9|70010.2|69992.4|69990.9|69975.9|688
1671627300000|2022-12-21 12:55:00|70007.1|69987.1|69982.7|69967.7|70009.9|69992.7|69978|69962.6|806
1671627600000|2022-12-21 13:00:00|69982.4|69967.4|69968|69953|70003.1|69986|69967.6|69952.6|855
1671627900000|2022-12-21 13:05:00|69968.2|69953.2|69925.8|69910.8|69979.4|69964.4|69924.7|69909.7|780
1671628200000|2022-12-21 13:10:00|69925.4|69910.4|69939.7|69924.7|69949.2|69932.4|69920.5|69905.4|810
1671628500000|2022-12-21 13:15:00|69939|69924|69934.2|69919.2|69947.4|69930.6|69921.2|69905.8|771
1671628800000|2022-12-21 13:20:00|69931.7|69916.7|69886.8|69871.8|69935.8|69918.2|69870.9|69850.9|819
1671629100000|2022-12-21 13:25:00|69886.7|69871.7|69919.8|69899.8|69920.2|69900.2|69883|69863.4|699
1671629400000|2022-12-21 13:30:00|69917.4|69902.4|69908.3|69893.3|69921.7|69903.8|69886.5|69869.7|778
1671629700000|2022-12-21 13:35:00|69908.4|69893.4|69906.7|69891.7|69915|69896.6|69882.5|69867.5|781
1671630000000|2022-12-21 13:40:00|69906.8|69891.8|69927.3|69912.3|69938.2|69921.7|69905.2|69889.7|752
1671630300000|2022-12-21 13:45:00|69927.6|69912.6|69943.8|69928.8|69953.2|69935.5|69925.2|69910.2|748
1671630600000|2022-12-21 13:50:00|69944|69929|69946|69926|69972.8|69955.2|69934.5|69919.5|754
1671630900000|2022-12-21 13:55:00|69946.1|69926.1|69980.2|69965.2|70008.6|69993.6|69945.8|69926.1|876
1671631200000|2022-12-21 14:00:00|69980.6|69965.6|70048.2|70033.2|70056.4|70040.4|69980.3|69964.6|874
1671631500000|2022-12-21 14:05:00|70047.7|70032.7|70069.8|70054.8|70083.4|70066.1|70024.4|70009.4|841
1671631800000|2022-12-21 14:10:00|70072.9|70052.9|70074.1|70059.1|70075.7|70059.8|70037.5|70022.5|887
1671632100000|2022-12-21 14:15:00|70072.9|70057.9|70081|70061|70088.2|70070.1|70054.2|70038.6|830
1671632400000|2022-12-21 14:20:00|70079.6|70064.6|70095.4|70080.4|70101.6|70084.5|70068.7|70052.6|845
1671632700000|2022-12-21 14:25:00|70096.2|70081.2|70079.8|70064.8|70131.8|70114|70068.3|70051.4|939
1671633000000|2022-12-21 14:30:00|70079.4|70064.4|70130|70115|70134.6|70119.6|70077.7|70060.6|911
1671633300000|2022-12-21 14:35:00|70129.9|70114.9|70076.4|70056.4|70136.1|70118.1|70075.2|70056.1|933
1671633600000|2022-12-21 14:40:00|70075.4|70060.4|70154.3|70139.3|70158.9|70139.9|70073.6|70056.5|907
1671633900000|2022-12-21 14:45:00|70151|70136|70092.8|70077.8|70158.5|70143.5|70089.5|70071.3|883
1671634200000|2022-12-21 14:50:00|70092.9|70077.9|70102|70082|70115.7|70099.4|70081.4|70065.7|863
1671634500000|2022-12-21 14:55:00|70100.4|70080.4|70149.7|70129.7|70157.3|70140.7|70088.8|70072.1|817
1671634800000|2022-12-21 15:00:00|70149.4|70129.4|70093|70078|70201.4|70181.4|70085.2|70067.1|1011
1671635100000|2022-12-21 15:05:00|70093.3|70078.3|70085.7|70070.7|70109.2|70090.6|70081|70063.7|868
1671635400000|2022-12-21 15:10:00|70085.8|70070.8|70080.4|70065.4|70126.3|70107.2|70075.3|70060.3|877
1671635700000|2022-12-21 15:15:00|70080.2|70065.2|70095.5|70075.5|70132.2|70112.3|70080.1|70065.1|891
1671636000000|2022-12-21 15:20:00|70091.8|70076.8|70069.9|70054.9|70107.2|70089|70064.3|70047.2|916
1671636300000|2022-12-21 15:25:00|70069.8|70054.8|70050.1|70035.1|70084.8|70069.8|70044.7|70028.2|834
1671636600000|2022-12-21 15:30:00|70049.5|70034.5|70007.5|69992.5|70056.4|70040.9|69993.7|69975.6|867
1671636900000|2022-12-21 15:35:00|70007.4|69992.4|69969.8|69949.8|70037.2|70019.7|69949.9|69933|922
1671637200000|2022-12-21 15:40:00|69970|69950|69987.8|69967.8|70005.8|69988.9|69961.7|69942.1|877
1671637500000|2022-12-21 15:45:00|69988.5|69968.5|70025.4|70010.4|70046.9|70029.7|69961|69944.9|899
1671637800000|2022-12-21 15:50:00|70028.5|70008.5|70059.4|70044.4|70097.7|70080.5|70015.8|70000.8|967
1671638100000|2022-12-21 15:55:00|70062.5|70042.5|70062.6|70047.6|70078|70060|70036.4|70021.4|914
1671638400000|2022-12-21 16:00:00|70062.4|70047.4|70099|70079|70099|70080.1|70060.6|70045.6|884
1671638700000|2022-12-21 16:05:00|70102.1|70082.1|70116.5|70096.5|70140.1|70120.1|70095.2|70078.9|791
1671639000000|2022-12-21 16:10:00|70116.6|70096.6|70080|70065|70116.6|70096.6|70064.3|70047.9|760
1671639300000|2022-12-21 16:15:00|70080.1|70065.1|70107.4|70087.4|70111|70095.7|70066.1|70049.1|740
1671639600000|2022-12-21 16:20:00|70100.5|70085.5|70095.6|70075.6|70118|70099.3|70081.7|70065.6|821
1671639900000|2022-12-21 16:25:00|70092.7|70077.7|70102.4|70087.4|70116.9|70096.9|70086.2|70071.2|660
1671640200000|2022-12-21 16:30:00|70101.2|70086.2|70119.3|70104.3|70129.8|70111|70096.1|70080|714
1671640500000|2022-12-21 16:35:00|70119.9|70104.9|70106.4|70091.4|70161.1|70141.1|70097.3|70079.3|750
1671640800000|2022-12-21 16:40:00|70105.6|70090.6|70084.4|70069.4|70117.5|70099.6|70084.4|70067.8|692
1671641100000|2022-12-21 16:45:00|70084.3|70069.3|70134.1|70119.1|70141.5|70123.1|70077.1|70060.4|802
1671641400000|2022-12-21 16:50:00|70133.4|70118.4|70191.2|70171.2|70199.3|70183.6|70125.4|70106.9|856
1671641700000|2022-12-21 16:55:00|70190.8|70175.8|70188.3|70168.3|70205.5|70188.7|70168.8|70150.1|836
1671642000000|2022-12-21 17:00:00|70187.4|70167.4|70184.4|70164.4|70187.6|70167.9|70149.1|70131.2|677
1671642300000|2022-12-21 17:05:00|70184.1|70164.1|70201.7|70186.7|70223.3|70203.6|70174.8|70156.3|764
1671642600000|2022-12-21 17:10:00|70201.2|70186.2|70229.9|70209.9|70236|70216.8|70198.3|70179.8|745
1671642900000|2022-12-21 17:15:00|70229.6|70209.6|70228.1|70213.1|70235.9|70219.4|70214.8|70198.7|665
1671643200000|2022-12-21 17:20:00|70230.6|70210.6|70189.9|70174.9|70235.1|70217.3|70189.4|70174.4|581
1671643500000|2022-12-21 17:25:00|70190|70175|70209.8|70189.8|70220.6|70202.6|70190|70175|632
1671643800000|2022-12-21 17:30:00|70209.9|70189.9|70152.2|70137.2|70215.3|70198.3|70148.1|70131.8|674
1671644100000|2022-12-21 17:35:00|70151.1|70136.1|70136|70121|70160|70144.5|70132.4|70117.1|719
1671644400000|2022-12-21 17:40:00|70136.5|70121.5|70150.1|70135.1|70158.7|70142.2|70129.6|70112.4|553
1671644700000|2022-12-21 17:45:00|70151.7|70136.7|70146.8|70131.8|70158.1|70140.9|70144|70127.4|481
1671645000000|2022-12-21 17:50:00|70145.9|70130.9|70152.5|70137.5|70157.3|70141.8|70131.9|70116.9|649
1671645300000|2022-12-21 17:55:00|70152.4|70137.4|70163.2|70148.2|70177.2|70160.2|70138.9|70120.9|715
1671645600000|2022-12-21 18:00:00|70162.9|70147.9|70145.3|70130.3|70186|70170.1|70145|70127.7|637
1671645900000|2022-12-21 18:05:00|70148|70128|70175.1|70160.1|70185.2|70167|70146.1|70128|623
1671646200000|2022-12-21 18:10:00|70178.4|70158.4|70195.1|70175.1|70198.8|70181.3|70173.4|70155.5|648
1671646500000|2022-12-21 18:15:00|70194.9|70174.9|70201.2|70186.2|70207.5|70191.9|70171.9|70153.8|769
1671646800000|2022-12-21 18:20:00|70199.7|70184.7|70196.5|70176.5|70216|70198.5|70194.2|70176.5|655
1671647100000|2022-12-21 18:25:00|70196.9|70176.9|70164.2|70149.2|70201.5|70185.1|70162.1|70145.2|728
1671647400000|2022-12-21 18:30:00|70163.7|70148.7|70157.1|70142.1|70171.6|70153.9|70147.9|70131.9|541
1671647700000|2022-12-21 18:35:00|70159|70139|70143.6|70128.6|70160.6|70141.4|70133.5|70116|580
1671648000000|2022-12-21 18:40:00|70143.9|70128.9|70108.2|70088.2|70151.3|70133.3|70103.4|70085.3|588
1671648300000|2022-12-21 18:45:00|70108.1|70088.1|70103.5|70088.5|70117.3|70101.2|70095.1|70080.1|530
1671648600000|2022-12-21 18:50:00|70103.2|70088.2|70098.1|70083.1|70114|70097.2|70096.6|70079.5|564
1671648900000|2022-12-21 18:55:00|70097.9|70082.9|70104.6|70089.6|70112.7|70094.9|70089.4|70072.9|558
1671649200000|2022-12-21 19:00:00|70105.2|70090.2|70067|70047|70107.4|70090.2|70059.2|70042.4|531
1671649500000|2022-12-21 19:05:00|70062.7|70047.7|70046.3|70026.3|70067|70051.2|70038.7|70019.8|672
1671649800000|2022-12-21 19:10:00|70045.9|70025.9|70059|70044|70064.9|70046.7|70039.4|70023.4|545
1671650100000|2022-12-21 19:15:00|70058.7|70043.7|70051.3|70031.3|70058.7|70043.7|70037.7|70020.4|655
1671650400000|2022-12-21 19:20:00|70051.4|70031.4|70054.9|70034.9|70062.4|70044.5|70041.1|70025|600
1671650700000|2022-12-21 19:25:00|70054.5|70034.5|70063.8|70043.8|70077.8|70059.9|70051|70033.5|557
1671651000000|2022-12-21 19:30:00|70066.1|70046.1|70036.8|70021.8|70066.7|70048.7|70034|70016.5|492
1671651300000|2022-12-21 19:35:00|70036.4|70021.4|70059.4|70044.4|70061.9|70044.4|70034.7|70018|543
1671651600000|2022-12-21 19:40:00|70059.2|70039.4|70081.2|70066.2|70081.5|70066.5|70054.8|70035.1|572
1671651900000|2022-12-21 19:45:00|70080.8|70065.8|70090|70070|70097.2|70077.2|70074.7|70056.7|519
1671652200000|2022-12-21 19:50:00|70089.9|70069.9|70103.5|70088.5|70109.7|70093.7|70089.8|70069.8|575
1671652500000|2022-12-21 19:55:00|70103.4|70088.4|70075.2|70055.2|70109.5|70092.7|70072.6|70052.6|640
1671652800000|2022-12-21 20:00:00|70075.5|70055.5|70092.2|70072.2|70098.4|70078.8|70073.7|70053.7|513
1671653100000|2022-12-21 20:05:00|70092.4|70072.4|70112.6|70092.6|70117|70099.7|70092.4|70072.4|521
1671653400000|2022-12-21 20:10:00|70112.3|70092.3|70083.9|70063.9|70116.4|70098.6|70073.3|70056|506
1671653700000|2022-12-21 20:15:00|70083.6|70063.6|70085.6|70065.6|70089.3|70073.6|70074.7|70056.7|402
1671654000000|2022-12-21 20:20:00|70085.4|70065.4|70087.7|70067.7|70090.9|70073.4|70080.6|70064.6|391
1671654300000|2022-12-21 20:25:00|70087.6|70067.6|70097.4|70077.4|70097.8|70080.2|70080.3|70062.1|430
1671654600000|2022-12-21 20:30:00|70097.5|70077.5|70082.9|70062.9|70097.9|70079.1|70075.7|70058.1|451
1671654900000|2022-12-21 20:35:00|70082.8|70062.8|70073.6|70053.6|70082.8|70063.8|70071|70053.5|483
1671655200000|2022-12-21 20:40:00|70073.5|70053.5|70078.2|70058.2|70083.6|70064.6|70072.7|70053.1|533
1671655500000|2022-12-21 20:45:00|70076.7|70056.7|70065.1|70045.1|70083|70063|70059.3|70039.3|479
1671655800000|2022-12-21 20:50:00|70065.4|70045.4|70071.1|70051.1|70082.9|70062.9|70064.1|70045.4|684
1671656100000|2022-12-21 20:55:00|70071.2|70051.2|70096.6|70076.6|70097.6|70077.6|70069.9|70051.1|747
1671656400000|2022-12-21 21:00:00|70096|70076|70102.1|70082.1|70117.3|70097.3|70086.2|70066.2|587
1671656700000|2022-12-21 21:05:00|70102|70082|70097.9|70077.9|70105.8|70087|70097.1|70077.1|319
1671657000000|2022-12-21 21:10:00|70097.8|70077.8|70093.9|70073.9|70099.2|70079.4|70092.3|70072.7|226
1671657300000|2022-12-21 21:15:00|70092.1|70072.1|70095.8|70075.8|70096.7|70076.7|70084.4|70064.4|393
1671657600000|2022-12-21 21:20:00|70096|70076|70092|70072|70101.8|70081.8|70090.8|70070.8|320
1671657900000|2022-12-21 21:25:00|70090.2|70070.2|70107.3|70087.3|70109|70089|70089.4|70069.4|245
1671658200000|2022-12-21 21:30:00|70107.5|70087.5|70105.8|70085.8|70109.8|70091.4|70102.5|70082.5|247
1671658500000|2022-12-21 21:35:00|70105.7|70085.7|70102.9|70082.9|70108.9|70090.7|70099.2|70079.2|193
1671658800000|2022-12-21 21:40:00|70103.1|70083.1|70126.6|70106.6|70137.7|70117.7|70095.6|70076.6|331
1671659100000|2022-12-21 21:45:00|70126.4|70106.4|70131|70111|70131.2|70111.2|70123.9|70103.9|343
1671659400000|2022-12-21 21:50:00|70130.9|70110.9|70128.7|70108.7|70131.4|70111.4|70124.9|70104.9|268
1671659700000|2022-12-21 21:55:00|70129.2|70109.2|70150.3|70110.6|70170.6|70127.8|70122.4|70080.9|322
1671660000000|2022-12-21 22:00:00|70162.8|70093.1|70148.3|70086.7|70178.7|70097.6|70147.9|70079.9|87
1671660300000|2022-12-21 22:05:00|70132.7|70106.1|70118.7|70103.7|70135.6|70113.8|70118.7|70101.1|68
1671660600000|2022-12-21 22:10:00|70118.8|70103.8|70118.3|70097.8|70132.3|70103.8|70114|70089.8|82
1671660900000|2022-12-21 22:15:00|70118.4|70098.4|70130.1|70065.4|70130.1|70101.4|70117.3|70064.5|149
1671661200000|2022-12-21 22:20:00|70130.6|70064.8|70130.7|70062.2|70130.7|70082.7|70122.3|70061.5|118
1671661500000|2022-12-21 22:25:00|70127.3|70061.5|70127.3|70098|70128.4|70103.9|70119.9|70061.1|107
1671661800000|2022-12-21 22:30:00|70127.2|70097.9|70127.1|70104.8|70132.7|70109.8|70122.1|70089|360
1671662100000|2022-12-21 22:35:00|70127.2|70104.4|70127.6|70107.6|70135.8|70111.1|70120.5|70097.6|190
1671662400000|2022-12-21 22:40:00|70128.7|70108.7|70128.1|70108.1|70139.7|70117.5|70118.2|70088.5|215
1671662700000|2022-12-21 22:45:00|70128.3|70108.3|70141|70105.5|70142.5|70113.8|70125|70103.1|210
1671663000000|2022-12-21 22:50:00|70142.9|70106.5|70128.8|70108.8|70142.9|70112.9|70127.9|70106.4|116
1671663300000|2022-12-21 22:55:00|70129.1|70109.1|70140.3|70109.5|70146.1|70115.8|70125.2|70104.4|223
1671663600000|2022-12-21 23:00:00|70140.4|70110.1|70133.9|70113.9|70152.4|70116.4|70123.4|70088.2|495
1671663900000|2022-12-21 23:05:00|70135.1|70111.9|70126.3|70106.3|70136.2|70113|70123.5|70091.5|163
1671664200000|2022-12-21 23:10:00|70126.7|70106.7|70132.3|70112.3|70147.6|70116.7|70123.8|70098.3|333
1671664500000|2022-12-21 23:15:00|70132.9|70111.8|70133.5|70113.5|70134.2|70113.6|70127.5|70108.6|227
1671664800000|2022-12-21 23:20:00|70133.6|70113.6|70122.4|70102.4|70136.2|70116.2|70122.3|70102.3|370
1671665100000|2022-12-21 23:25:00|70122.5|70102.5|70107.3|70087.3|70123.7|70103.7|70102.8|70082.8|530
1671665400000|2022-12-21 23:30:00|70107.4|70087.4|70112.4|70092.4|70118.2|70098.2|70104.5|70084.5|297
1671665700000|2022-12-21 23:35:00|70112.3|70092.3|70099.9|70079.9|70115.2|70095.2|70098.6|70078.6|288
1671666000000|2022-12-21 23:40:00|70101.6|70081.6|70108.8|70088.8|70110.5|70090.5|70098.9|70078.9|382
1671666300000|2022-12-21 23:45:00|70108.9|70088.9|70117|70097|70123.2|70103.2|70108.9|70088.9|364
1671666600000|2022-12-21 23:50:00|70117.1|70097.1|70124.6|70104.6|70128.8|70108.8|70115|70095|326
1671666900000|2022-12-21 23:55:00|70124.5|70104.5|70122.2|70102.2|70127.9|70107.9|70120.9|70100.9|333
1671667200000|2022-12-22 00:00:00|70122.1|70102.1|70109.7|70089.7|70136.2|70116.2|70109.5|70089.5|543
1671667500000|2022-12-22 00:05:00|70109.8|70089.8|70121.7|70101.7|70128.6|70109.5|70106.7|70086.7|511
1671667800000|2022-12-22 00:10:00|70122.1|70102.1|70121.5|70101.5|70125.4|70107.4|70114.2|70096.7|492
1671668100000|2022-12-22 00:15:00|70121.6|70101.6|70132.6|70112.6|70133.6|70116|70121.6|70101.6|398
1671668400000|2022-12-22 00:20:00|70133.2|70113.2|70129.1|70109.1|70134.6|70116.2|70126.4|70108|289
1671668700000|2022-12-22 00:25:00|70128.8|70108.8|70126.4|70106.4|70134.3|70116.1|70113.7|70096.2|367
1671669000000|2022-12-22 00:30:00|70126.3|70106.3|70109.8|70089.8|70127.8|70110.1|70107.2|70089.7|417
1671669300000|2022-12-22 00:35:00|70109.6|70089.6|70126.5|70106.5|70128.3|70108.3|70108.4|70088.6|393
1671669600000|2022-12-22 00:40:00|70127.1|70107.1|70123.9|70103.9|70134.8|70117.1|70119.8|70099.8|419
1671669900000|2022-12-22 00:45:00|70124.4|70104.4|70121.5|70101.5|70126.7|70110.4|70104.7|70087.7|395
1671670200000|2022-12-22 00:50:00|70121.6|70101.6|70102.4|70082.4|70125.1|70106.9|70099.7|70079.7|446
1671670500000|2022-12-22 00:55:00|70100.5|70080.5|70052.7|70032.7|70102|70082|70049.1|70029.1|591
1671670800000|2022-12-22 01:00:00|70052.8|70032.8|70063.8|70048.8|70069.4|70051.4|70042.5|70022.5|575
1671671100000|2022-12-22 01:05:00|70066.5|70046.5|70040.4|70020.4|70082.7|70063.7|70039|70019|557
1671671400000|2022-12-22 01:10:00|70040.6|70020.6|70014|69999|70050.7|70032.5|70011.5|69992.8|605
1671671700000|2022-12-22 01:15:00|70014.6|69999.6|70021.8|70001.8|70025.7|70010.1|70012.3|69993.2|542
1671672000000|2022-12-22 01:20:00|70020.9|70000.9|69985.4|69970.4|70024.4|70006.6|69985.2|69968.3|538
1671672300000|2022-12-22 01:25:00|69985.5|69970.5|69998.8|69978.8|70001.7|69984|69985.5|69967.1|543
1671672600000|2022-12-22 01:30:00|69998.7|69978.7|69992.6|69972.6|70003.6|69984.4|69986.4|69967.5|656
1671672900000|2022-12-22 01:35:00|69994.5|69974.5|70005.3|69985.3|70012.5|69994.9|69993.5|69974.5|474
1671673200000|2022-12-22 01:40:00|70006.1|69986.1|69991.7|69976.7|70009.1|69992|69982.4|69962.4|530
1671673500000|2022-12-22 01:45:00|69991.6|69976.6|69977.1|69962.1|69995.5|69978.1|69974.3|69956.7|561
1671673800000|2022-12-22 01:50:00|69977.5|69962.5|69976.9|69956.9|69982.2|69964.5|69972.5|69954.8|528
1671674100000|2022-12-22 01:55:00|69977.8|69957.8|69974.8|69959.8|69984.2|69967.1|69972.2|69954.4|507
1671674400000|2022-12-22 02:00:00|69974.9|69959.9|69976.7|69956.7|69980.4|69962.4|69971.4|69953.9|451
1671674700000|2022-12-22 02:05:00|69976.6|69956.6|69975.5|69960.5|69984.6|69966.5|69971.5|69953.8|470
1671675000000|2022-12-22 02:10:00|69975.6|69960.6|69972.5|69957.5|69980.3|69963.1|69971.5|69953.7|456
1671675300000|2022-12-22 02:15:00|69971.7|69951.7|69986.2|69966.2|69989.9|69971.5|69951.3|69931.3|533
1671675600000|2022-12-22 02:20:00|69985.8|69965.8|69993.9|69973.9|70002.5|69982.9|69984|69965.8|559
1671675900000|2022-12-22 02:25:00|69993.8|69973.8|69967|69952|69996|69977.8|69960.9|69943.2|537
1671676200000|2022-12-22 02:30:00|69967.7|69952.7|69979.2|69959.2|69980.5|69962.4|69958.8|69942.2|509
1671676500000|2022-12-22 02:35:00|69979.3|69959.3|69973.5|69953.5|69985.3|69967.1|69964.2|69945.3|531
1671676800000|2022-12-22 02:40:00|69974.4|69954.4|69980.4|69965.4|69983.5|69965.8|69965.4|69949.8|477
1671677100000|2022-12-22 02:45:00|69980.5|69965.5|69977.3|69957.3|69989.3|69970|69967.1|69948.7|443
1671677400000|2022-12-22 02:50:00|69977.2|69957.2|69972.2|69957.2|69986.2|69966.2|69970.1|69953|456
1671677700000|2022-12-22 02:55:00|69974.3|69954.3|69981.1|69961.1|69985.5|69968.4|69967.3|69948.3|469
1671678000000|2022-12-22 03:00:00|69981.4|69961.4|69951.7|69931.7|69981.6|69964.1|69949|69931.1|447
1671678300000|2022-12-22 03:05:00|69951.5|69931.5|69949.3|69929.3|69955.5|69937.9|69943.8|69926.6|368
1671678600000|2022-12-22 03:10:00|69949.6|69929.6|69958.8|69938.8|69963.3|69946|69938.7|69921.3|462
1671678900000|2022-12-22 03:15:00|69959|69939|69942.6|69922.6|69959.3|69941.4|69935.1|69918.2|455
1671679200000|2022-12-22 03:20:00|69942.4|69922.4|69943.3|69923.3|69953.1|69935.9|69940.4|69922.1|411
1671679500000|2022-12-22 03:25:00|69943.2|69923.2|69959.4|69939.4|69960.6|69944.5|69939.8|69922.3|328
1671679800000|2022-12-22 03:30:00|69959.3|69939.3|69919.6|69904.6|69959.3|69940.4|69916.4|69898.5|493
1671680100000|2022-12-22 03:35:00|69919.5|69904.5|69900|69885|69923|69904.8|69898.6|69880.5|448
1671680400000|2022-12-22 03:40:00|69904|69884|69908|69893|69914.1|69897.6|69886.5|69866.5|484
1671680700000|2022-12-22 03:45:00|69908.1|69893.1|69902|69887|69912|69894.7|69898.9|69880.4|441
1671681000000|2022-12-22 03:50:00|69902.3|69882.3|69884.6|69869.6|69907.1|69888|69884.5|69867.1|397
1671681300000|2022-12-22 03:55:00|69889.2|69869.2|69884.2|69869.2|69890.2|69872.5|69875.9|69858.5|459
1671681600000|2022-12-22 04:00:00|69885.4|69870.4|69894.2|69874.2|69904.3|69887.1|69882.2|69862.2|510
1671681900000|2022-12-22 04:05:00|69894|69874|69884.1|69864.1|69903|69883|69876.2|69856.3|443
1671682200000|2022-12-22 04:10:00|69882|69867|69881.1|69866.1|69885.9|69868.5|69868.3|69850.9|488
1671682500000|2022-12-22 04:15:00|69883.3|69863.3|69868.9|69848.9|69883.9|69866.3|69866.2|69848.9|371
1671682800000|2022-12-22 04:20:00|69868.2|69848.2|69892.9|69872.9|69896.2|69878.9|69866.6|69848.2|411
1671683100000|2022-12-22 04:25:00|69892.8|69872.8|69914.7|69899.7|69920.1|69903.1|69891.7|69872.8|385
1671683400000|2022-12-22 04:30:00|69914.8|69899.8|69930.1|69910.1|69931.2|69914.6|69913.2|69896.5|397
1671683700000|2022-12-22 04:35:00|69929.2|69909.2|69931|69911|69938|69920.3|69924.7|69904.7|407
1671684000000|2022-12-22 04:40:00|69931.2|69911.2|69919.5|69904.5|69932.4|69914.9|69912.5|69896|398
1671684300000|2022-12-22 04:45:00|69919.4|69904.4|69909.6|69889.6|69922.6|69905.2|69907|69888.8|412
1671684600000|2022-12-22 04:50:00|69909.3|69889.3|69894.3|69874.3|69910.6|69892.6|69890.5|69871.8|452
1671684900000|2022-12-22 04:55:00|69894.2|69874.2|69875.3|69860.3|69894.2|69874.2|69873.7|69855.4|370
1671685200000|2022-12-22 05:00:00|69875.5|69860.5|69864.2|69849.2|69880.9|69863.4|69861.9|69841.9|451
1671685500000|2022-12-22 05:05:00|69864.3|69849.3|69881.7|69861.7|69888.3|69869.5|69861.8|69842.5|489
1671685800000|2022-12-22 05:10:00|69881.6|69861.6|69879.1|69859.1|69893.5|69874.3|69873.1|69854.8|500
1671686100000|2022-12-22 05:15:00|69878.7|69858.7|69873.5|69853.5|69883.3|69864.5|69858.5|69839.9|514
1671686400000|2022-12-22 05:20:00|69873.7|69853.7|69867|69847|69884.2|69867.1|69860.7|69842.8|371
1671686700000|2022-12-22 05:25:00|69866.9|69846.9|69860.7|69840.7|69868.9|69851.5|69857.5|69839.1|336
1671687000000|2022-12-22 05:30:00|69860.5|69840.5|69857.6|69842.6|69874.3|69854|69857.1|69838.5|372
1671687300000|2022-12-22 05:35:00|69857.7|69842.7|69873.7|69853.7|69875.5|69856.6|69850.8|69833|401
1671687600000|2022-12-22 05:40:00|69873.6|69853.6|69866.8|69851.8|69873.9|69853.9|69860|69841.1|323
1671687900000|2022-12-22 05:45:00|69869|69849|69886.3|69866.3|69897.6|69878.4|69864.9|69846|437
1671688200000|2022-12-22 05:50:00|69885.8|69865.8|69883.9|69863.9|69895.6|69875.6|69872.3|69854.2|386
1671688500000|2022-12-22 05:55:00|69884|69864|69907.9|69887.9|69917.7|69899.2|69878.2|69860.4|495
1671688800000|2022-12-22 06:00:00|69908.4|69888.4|69894.2|69874.2|69909.5|69891.9|69889.4|69871.2|538
1671689100000|2022-12-22 06:05:00|69894.9|69874.9|69880.1|69860.1|69907|69887|69874.8|69857.5|500
1671689400000|2022-12-22 06:10:00|69880.3|69860.3|69879.3|69859.3|69888.1|69870.3|69874.5|69856.4|471
1671689700000|2022-12-22 06:15:00|69879.4|69859.4|69877.3|69857.3|69890.1|69872.7|69874.3|69856.8|407
1671690000000|2022-12-22 06:20:00|69877.6|69857.6|69850.3|69830.3|69879.2|69860.5|69846.9|69829|535
1671690300000|2022-12-22 06:25:00|69850.1|69830.1|69857.5|69837.5|69862.2|69843.3|69846.4|69827.8|462
1671690600000|2022-12-22 06:30:00|69857.4|69837.4|69846.3|69831.3|69861.1|69841.1|69841.9|69823.9|412
1671690900000|2022-12-22 06:35:00|69846.1|69831.1|69846.6|69831.6|69866.2|69849.5|69845.1|69826.9|495
1671691200000|2022-12-22 06:40:00|69847.1|69832.1|69848.9|69833.9|69854.1|69836.1|69843.9|69826.1|326
1671691500000|2022-12-22 06:45:00|69851.3|69831.3|69867.3|69852.3|69872.2|69855.6|69844|69828.7|413
1671691800000|2022-12-22 06:50:00|69867.2|69852.2|69865.8|69850.8|69872.7|69855.7|69859.9|69842.4|514
1671692100000|2022-12-22 06:55:00|69870.5|69855.5|69880|69860|69902.8|69885.8|69868.5|69850.6|474
1671692400000|2022-12-22 07:00:00|69880.1|69860.1|69870.8|69855.8|69897.6|69874.6|69870.8|69853.8|579
1671692700000|2022-12-22 07:05:00|69871.3|69856.3|69867.2|69852.2|69879|69861.3|69859.9|69842.1|522
1671693000000|2022-12-22 07:10:00|69867.3|69852.3|69902.5|69882.5|69908.9|69891.4|69861.7|69845.6|570
1671693300000|2022-12-22 07:15:00|69900|69885|69896.2|69881.2|69924|69905.3|69895.8|69878.6|578
1671693600000|2022-12-22 07:20:00|69899.4|69884.4|69913|69898|69930.7|69913.9|69898.2|69883.2|517
1671693900000|2022-12-22 07:25:00|69913.8|69898.8|69918.2|69903.2|69929.1|69914.1|69903|69887.3|531
1671694200000|2022-12-22 07:30:00|69919.5|69904.5|69930.5|69915.5|69938.1|69921|69912|69894.5|505
1671694500000|2022-12-22 07:35:00|69930.7|69915.7|69928.2|69913.2|69940.2|69924.9|69924.1|69907.2|505
1671694800000|2022-12-22 07:40:00|69927.6|69912.6|69918.5|69903.5|69935.7|69919.4|69917.7|69902.7|550
1671695100000|2022-12-22 07:45:00|69918.9|69903.9|69930.5|69915.5|69935.3|69918.8|69916|69899.1|576
1671695400000|2022-12-22 07:50:00|69930.6|69915.6|69892.2|69877.2|69931.4|69915.8|69889.6|69871.9|667
1671695700000|2022-12-22 07:55:00|69894.6|69874.6|69909.2|69894.2|69929.8|69914.8|69866.5|69851.2|773
1671696000000|2022-12-22 08:00:00|69916.1|69901.1|69921.5|69906.5|69929|69914|69883.2|69868.2|841
1671696300000|2022-12-22 08:05:00|69922.5|69907.5|69926.2|69911.2|69945.4|69930|69915.9|69898.2|709
1671696600000|2022-12-22 08:10:00|69926|69911|69894.9|69879.9|69928.5|69913.5|69892.1|69875.5|675
1671696900000|2022-12-22 08:15:00|69895.1|69880.1|69837.8|69822.8|69896.3|69881.3|69821.6|69805.4|756
1671697200000|2022-12-22 08:20:00|69838.1|69823.1|69794.7|69774.7|69843|69828|69791.3|69773.4|773
1671697500000|2022-12-22 08:25:00|69795.1|69775.1|69853.6|69838.6|69858.5|69843.5|69779.4|69764.4|767
1671697800000|2022-12-22 08:30:00|69856.9|69841.9|69872.6|69857.6|69882.7|69866.1|69843.8|69825.3|726
1671698100000|2022-12-22 08:35:00|69873.4|69858.4|69909|69889|69909.9|69892.8|69860.4|69843.2|727
1671698400000|2022-12-22 08:40:00|69905.8|69890.8|69989|69974|69999.4|69984.4|69894.8|69878.3|837
1671698700000|2022-12-22 08:45:00|69988.9|69973.9|69951|69936|69993.1|69977|69949|69929.4|770
1671699000000|2022-12-22 08:50:00|69953.7|69933.7|69962.1|69942.1|69978.2|69960.8|69942|69926.2|724
1671699300000|2022-12-22 08:55:00|69961|69941|69937.4|69917.4|69980.6|69962.4|69933.6|69913.6|713
1671699600000|2022-12-22 09:00:00|69937.5|69917.5|69941.4|69921.4|69962|69945.6|69920.1|69904.7|700
1671699900000|2022-12-22 09:05:00|69939.1|69924.1|69953.4|69933.4|69956.5|69941.5|69923.4|69905.5|641
1671700200000|2022-12-22 09:10:00|69950.1|69935.1|69946.2|69931.2|69968.5|69949.1|69927.9|69911.1|641
1671700500000|2022-12-22 09:15:00|69945.9|69930.9|69962.9|69947.9|69975.6|69957.7|69926.7|69909|777
1671700800000|2022-12-22 09:20:00|69963.2|69948.2|69980.2|69965.2|69985.8|69969|69949.7|69932.7|712
1671701100000|2022-12-22 09:25:00|69979.5|69964.5|69979.7|69959.7|69984.6|69966.5|69961|69943.9|668
1671701400000|2022-12-22 09:30:00|69979.4|69959.4|69946.7|69931.7|69985.6|69970.1|69941.4|69924.2|592
1671701700000|2022-12-22 09:35:00|69947|69932|69923.7|69908.7|69960.6|69942.9|69923.7|69906.8|623
1671702000000|2022-12-22 09:40:00|69923.8|69908.8|69908.5|69893.5|69932|69913.9|69875.4|69858.7|765
1671702300000|2022-12-22 09:45:00|69903.5|69888.5|69861.3|69846.3|69912.7|69894|69861.3|69846.3|710
1671702600000|2022-12-22 09:50:00|69863.7|69843.7|69843.7|69828.7|69864.2|69845.5|69836.4|69818.9|742
1671702900000|2022-12-22 09:55:00|69845.7|69825.7|69876.1|69856.1|69894|69875.7|69836|69817|753
1671703200000|2022-12-22 10:00:00|69876|69856|69860.5|69840.5|69881.6|69862.9|69846.4|69827.3|725
1671703500000|2022-12-22 10:05:00|69860.6|69840.6|69879.1|69859.1|69883.6|69863.6|69808.7|69792.1|741
1671703800000|2022-12-22 10:10:00|69878.1|69858.1|69894.9|69874.9|69900|69882.7|69866.8|69851.7|703
1671704100000|2022-12-22 10:15:00|69897|69877|69872.1|69852.1|69911.4|69893.1|69869.2|69849.8|665
1671704400000|2022-12-22 10:20:00|69868.3|69853.3|69911.3|69896.3|69911.8|69896.8|69854.4|69836.5|699
1671704700000|2022-12-22 10:25:00|69911.6|69896.6|69901.3|69886.3|69920|69904.2|69897.2|69880|651
1671705000000|2022-12-22 10:30:00|69904|69884|69887.9|69867.9|69913.8|69896.7|69873.3|69857.3|642
1671705300000|2022-12-22 10:35:00|69886.1|69871.1|69855.5|69840.5|69893.4|69875|69841.5|69826.5|698
1671705600000|2022-12-22 10:40:00|69855.9|69840.9|69949.7|69934.7|69953.8|69935.5|69848.7|69833.3|774
1671705900000|2022-12-22 10:45:00|69950.6|69935.6|69957.6|69942.6|69960.2|69943.3|69924.5|69907|700
1671706200000|2022-12-22 10:50:00|69956.8|69941.8|69976.9|69956.9|69978.8|69963.8|69956|69940.3|677
1671706500000|2022-12-22 10:55:00|69976.4|69956.4|69988.9|69973.9|69993.3|69975.5|69965.3|69945.7|649
1671706800000|2022-12-22 11:00:00|69987.6|69972.6|69995.6|69975.6|70011.7|69994.2|69978.3|69960.7|669
1671707100000|2022-12-22 11:05:00|69995.1|69975.1|69992|69972|70008.6|69992.9|69985.7|69968.8|625
1671707400000|2022-12-22 11:10:00|69991.7|69971.7|70013|69998|70026.5|70010.9|69986.1|69969.1|777
1671707700000|2022-12-22 11:15:00|70013.7|69998.7|70024|70009|70025.1|70010.1|70009.5|69992.4|678
1671708000000|2022-12-22 11:20:00|70024.1|70009.1|70023.4|70003.4|70032.9|70015.6|70007.9|69992.9|652
1671708300000|2022-12-22 11:25:00|70024.4|70004.4|70018.9|70003.9|70037.2|70019.5|70018.9|70003.3|631
1671708600000|2022-12-22 11:30:00|70018|70003|70013.3|69998.3|70022.9|70007.9|70004.8|69989.1|681
1671708900000|2022-12-22 11:35:00|70016.2|69996.2|70012.5|69992.5|70034|70015|70002|69984.7|681
1671709200000|2022-12-22 11:40:00|70010.2|69995.2|70040.7|70025.7|70041.5|70026.5|70008.5|69993.5|679
1671709500000|2022-12-22 11:45:00|70040.6|70025.6|70043.1|70028.1|70063.5|70048.5|70035.3|70017.7|581
1671709800000|2022-12-22 11:50:00|70043.3|70028.3|70064.2|70049.2|70067.5|70050.4|70034.5|70019.5|582
1671710100000|2022-12-22 11:55:00|70064.4|70049.4|70068.2|70053.2|70079.3|70064.1|70055.2|70038.6|610
1671710400000|2022-12-22 12:00:00|70068|70053|70065.3|70050.3|70076.5|70061.5|70052.5|70036.2|665
1671710700000|2022-12-22 12:05:00|70065|70050|70049.4|70029.4|70081.5|70062.3|70045.8|70028.4|652
1671711000000|2022-12-22 12:10:00|70049.9|70029.9|70055.5|70040.5|70065|70046.8|70038.4|70021.2|698
1671711300000|2022-12-22 12:15:00|70058.9|70038.9|70048.6|70028.6|70060.6|70043.8|70035.8|70018.3|717
1671711600000|2022-12-22 12:20:00|70048.8|70028.8|70016.4|70001.4|70051.3|70034.3|70012.5|69992.5|775
1671711900000|2022-12-22 12:25:00|70012.4|69997.4|70011.7|69996.7|70028|70012.4|70009.7|69992.5|631
1671712200000|2022-12-22 12:30:00|70011.6|69996.6|70018.9|70003.9|70030.1|70012.6|70005.5|69988.8|663
1671712500000|2022-12-22 12:35:00|70019.6|70004.6|70007.9|69987.9|70019.6|70004.6|69998.3|69983.3|590
1671712800000|2022-12-22 12:40:00|70008.4|69988.4|70004.6|69989.6|70030.9|70014|70000.1|69983.9|689
1671713100000|2022-12-22 12:45:00|70004.7|69989.7|69952.4|69937.4|70007.9|69991.8|69952.1|69937.1|724
1671713400000|2022-12-22 12:50:00|69952.6|69937.6|69956.2|69941.2|69978.4|69960.6|69951.5|69935.1|710
1671713700000|2022-12-22 12:55:00|69956.1|69941.1|69920.9|69905.9|69960.1|69944.1|69906.1|69891.1|775
1671714000000|2022-12-22 13:00:00|69921.5|69906.5|69921.3|69906.3|69950.1|69932.2|69916.1|69901|763
1671714300000|2022-12-22 13:05:00|69921.6|69906.6|69935.6|69920.6|69950.8|69934.2|69916.6|69900.8|698
1671714600000|2022-12-22 13:10:00|69935.7|69920.7|69948.6|69933.6|69952.5|69935.7|69934.5|69917.8|722
1671714900000|2022-12-22 13:15:00|69948.4|69933.4|69930.6|69910.6|69953.4|69937.9|69923.8|69908.8|708
1671715200000|2022-12-22 13:20:00|69927.9|69907.9|69943.3|69928.3|69961.3|69946.3|69926.9|69907.9|835
1671715500000|2022-12-22 13:25:00|69946|69926|69956.4|69936.4|69963.1|69946.3|69933.2|69915.4|711
1671715800000|2022-12-22 13:30:00|69958|69938|70091.9|70071.9|70092|70074.3|69955.9|69935.9|1045
1671716100000|2022-12-22 13:35:00|70089.5|70074.5|70104.6|70089.6|70141.9|70124.7|70078.7|70063.7|1046
1671716400000|2022-12-22 13:40:00|70105.6|70085.6|70082.7|70062.7|70110.2|70093.7|70065.2|70048.8|983
1671716700000|2022-12-22 13:45:00|70082.9|70062.9|70084.1|70069.1|70113.1|70095.2|70052.5|70037.5|974
1671717000000|2022-12-22 13:50:00|70085.2|70065.2|70097.3|70082.3|70116.3|70100.7|70055|70040|946
1671717300000|2022-12-22 13:55:00|70097.2|70082.2|70089.3|70074.3|70105.9|70088|70072.6|70057.6|825
1671717600000|2022-12-22 14:00:00|70089.2|70074.2|70054.9|70039.9|70139|70120.8|70053.8|70037.6|916
1671717900000|2022-12-22 14:05:00|70055|70040|70050.7|70035.7|70082.2|70067.2|70043.5|70026.8|889
1671718200000|2022-12-22 14:10:00|70049.9|70034.9|70062.1|70047.1|70078.8|70061.8|70041.4|70024.3|844
1671718500000|2022-12-22 14:15:00|70062.2|70047.2|70096.4|70081.4|70096.6|70081.6|70052|70035.3|812
1671718800000|2022-12-22 14:20:00|70099.5|70079.5|70112.7|70097.7|70117|70101.5|70067.2|70052.2|792
1671719100000|2022-12-22 14:25:00|70112.8|70097.8|70191.2|70176.2|70196.2|70181.2|70109.4|70092.7|921
1671719400000|2022-12-22 14:30:00|70187.8|70172.8|70244.2|70224.2|70252.4|70237.4|70174.8|70159|1036
1671719700000|2022-12-22 14:35:00|70245.5|70225.5|70197.1|70177.1|70250.3|70235.3|70165.4|70149.1|986
1671720000000|2022-12-22 14:40:00|70193.6|70178.6|70207.9|70187.9|70244.2|70227.5|70193.6|70178.6|920
1671720300000|2022-12-22 14:45:00|70208.3|70188.3|70143.3|70123.3|70233.3|70215.7|70140.9|70122.4|896
1671720600000|2022-12-22 14:50:00|70140.6|70125.6|70171.3|70156.3|70187|70169.5|70140.6|70125.6|865
1671720900000|2022-12-22 14:55:00|70172.1|70157.1|70111.4|70096.4|70174.5|70158.8|70104.4|70086.9|856
1671721200000|2022-12-22 15:00:00|70111.3|70096.3|70111.6|70091.6|70120.8|70103.9|70090.6|70075.6|884
1671721500000|2022-12-22 15:05:00|70112.3|70092.3|70196.9|70176.9|70208.8|70188.8|70106|70089.3|938
1671721800000|2022-12-22 15:10:00|70195.9|70180.9|70168|70153|70206.4|70190.6|70162.8|70146.4|976
1671722100000|2022-12-22 15:15:00|70168.3|70153.3|70154.9|70139.9|70181.9|70165.1|70125.5|70108.1|925
1671722400000|2022-12-22 15:20:00|70155.4|70140.4|70217.6|70202.6|70229.2|70214.2|70147.7|70132.7|869
1671722700000|2022-12-22 15:25:00|70217.3|70202.3|70210.5|70190.5|70226.4|70211.4|70196|70178.4|881
1671723000000|2022-12-22 15:30:00|70211.4|70191.4|70197.8|70182.8|70229.8|70214.8|70193.5|70176.1|892
1671723300000|2022-12-22 15:35:00|70197.7|70182.7|70187.4|70172.4|70230.2|70211.1|70176.2|70161.2|854
1671723600000|2022-12-22 15:40:00|70187.9|70172.9|70178.6|70163.6|70227.9|70210.5|70162.6|70146.4|890
1671723900000|2022-12-22 15:45:00|70178.2|70163.2|70194.6|70174.6|70216.7|70201.6|70177|70160.2|857
1671724200000|2022-12-22 15:50:00|70190.2|70175.2|70165.5|70150.5|70197.2|70182.2|70156.3|70139.5|905
1671724500000|2022-12-22 15:55:00|70167.9|70147.9|70152.1|70137.1|70193.6|70175.9|70137.3|70119.8|941
1671724800000|2022-12-22 16:00:00|70157|70137|70131.8|70116.8|70175.4|70160.4|70128|70113|891
1671725100000|2022-12-22 16:05:00|70131.4|70116.4|70148|70133|70167|70149.4|70129.2|70114.2|771
1671725400000|2022-12-22 16:10:00|70147.7|70132.7|70162.3|70147.3|70173.7|70156|70126.9|70111.9|800
1671725700000|2022-12-22 16:15:00|70165.8|70145.8|70194.1|70179.1|70198.4|70180.8|70152.1|70135.5|768
1671726000000|2022-12-22 16:20:00|70195|70180|70194.1|70179.1|70202.7|70186.2|70180.9|70163.5|774
1671726300000|2022-12-22 16:25:00|70194.2|70179.2|70198.8|70183.8|70202|70186.1|70164.5|70147.2|840
1671726600000|2022-12-22 16:30:00|70202.9|70187.9|70231.1|70216.1|70231.1|70216.1|70170.8|70155.8|836
1671726900000|2022-12-22 16:35:00|70231.5|70216.5|70243.9|70228.9|70246.9|70229.3|70221.4|70204.9|805
1671727200000|2022-12-22 16:40:00|70243.6|70228.6|70240|70225|70258.1|70240.7|70231|70213.6|783
1671727500000|2022-12-22 16:45:00|70240.5|70225.5|70252.4|70237.4|70257.1|70240.2|70233.6|70218.6|683
1671727800000|2022-12-22 16:50:00|70253.3|70238.3|70246.3|70226.3|70277.6|70260.3|70244.9|70226.1|691
1671728100000|2022-12-22 16:55:00|70246.8|70226.8|70248.7|70233.7|70255.1|70238.1|70234.1|70217.7|733
1671728400000|2022-12-22 17:00:00|70249.7|70234.7|70272.9|70252.9|70274.3|70255.8|70248.3|70231.2|642
1671728700000|2022-12-22 17:05:00|70273.1|70253.1|70268.7|70253.7|70278.1|70261.3|70265.6|70248.4|523
1671729000000|2022-12-22 17:10:00|70268.8|70253.8|70274.8|70259.8|70283.3|70268.3|70268|70251.7|562
1671729300000|2022-12-22 17:15:00|70275.3|70260.3|70264.7|70249.7|70282.7|70265.4|70259.7|70242.9|587
1671729600000|2022-12-22 17:20:00|70264.2|70249.2|70261.6|70246.6|70282.1|70264|70257.1|70239.7|687
1671729900000|2022-12-22 17:25:00|70261.2|70246.2|70263.2|70248.2|70269|70251.8|70249|70232.6|558
1671730200000|2022-12-22 17:30:00|70264.2|70249.2|70280.1|70260.1|70285.3|70268.6|70264.2|70247.7|600
1671730500000|2022-12-22 17:35:00|70280|70260|70281.6|70261.6|70282|70264.8|70252|70234|531
1671730800000|2022-12-22 17:40:00|70281.5|70261.5|70264.2|70244.2|70283|70265.6|70260.9|70242.6|612
1671731100000|2022-12-22 17:45:00|70263.4|70243.4|70258.7|70243.7|70268.6|70250.9|70249.8|70234.6|617
1671731400000|2022-12-22 17:50:00|70257.9|70242.9|70251.4|70236.4|70263.4|70247.7|70239.3|70221.2|665
1671731700000|2022-12-22 17:55:00|70251.7|70236.7|70272.1|70252.1|70274.2|70255.7|70248.4|70233.4|568
1671732000000|2022-12-22 18:00:00|70270.3|70255.3|70274.5|70259.5|70282.9|70267.9|70265.3|70249.1|650
1671732300000|2022-12-22 18:05:00|70274.1|70259.1|70275.5|70260.5|70283.1|70266.6|70260.7|70245.7|508
1671732600000|2022-12-22 18:10:00|70275.4|70260.4|70261.6|70246.6|70280.4|70263.8|70257.6|70242.6|471
1671732900000|2022-12-22 18:15:00|70262.3|70247.3|70246.5|70231.5|70267.3|70250.8|70243|70225.8|615
1671733200000|2022-12-22 18:20:00|70246.6|70231.6|70270.1|70255.1|70270.7|70255.7|70246.6|70231.6|539
1671733500000|2022-12-22 18:25:00|70269.5|70254.5|70301.8|70286.8|70318|70300.5|70269.3|70251.4|564
1671733800000|2022-12-22 18:30:00|70302.1|70287.1|70312.4|70292.4|70316.8|70300.5|70295.1|70278.7|542
1671734100000|2022-12-22 18:35:00|70309.3|70294.3|70298.3|70283.3|70317.1|70301.3|70297.5|70280.7|550
1671734400000|2022-12-22 18:40:00|70298.5|70283.5|70282.5|70267.5|70303|70286|70281.3|70266.3|507
1671734700000|2022-12-22 18:45:00|70282.1|70267.1|70306.1|70291.1|70310.3|70294.1|70280|70263.4|566
1671735000000|2022-12-22 18:50:00|70307.7|70292.7|70302|70287|70316.6|70301.6|70297|70278.8|623
1671735300000|2022-12-22 18:55:00|70302.2|70287.2|70300.8|70285.8|70309|70294|70296.3|70278.4|599
1671735600000|2022-12-22 19:00:00|70300.7|70285.7|70313.4|70298.4|70319.9|70304.9|70286.4|70271.4|618
1671735900000|2022-12-22 19:05:00|70313.5|70298.5|70303.7|70288.7|70316.8|70301.8|70292|70277|532
1671736200000|2022-12-22 19:10:00|70304|70289|70267.1|70252.1|70304|70289|70258|70241.3|668
1671736500000|2022-12-22 19:15:00|70270.7|70250.7|70290.9|70275.9|70292.9|70276.7|70260.9|70245.4|603
1671736800000|2022-12-22 19:20:00|70290.4|70275.4|70297|70282|70305.6|70290.6|70280.2|70265.2|603
1671737100000|2022-12-22 19:25:00|70296.6|70281.6|70327.2|70312.2|70335.2|70318.1|70292.8|70277.8|666
1671737400000|2022-12-22 19:30:00|70328.3|70313.3|70319|70304|70335.1|70320.1|70307.5|70290.7|668
1671737700000|2022-12-22 19:35:00|70318.5|70303.5|70330.8|70315.8|70342|70326.8|70307.2|70290.9|559
1671738000000|2022-12-22 19:40:00|70331.5|70316.5|70326.2|70311.2|70341|70324.4|70321.1|70305.1|564
1671738300000|2022-12-22 19:45:00|70326.4|70311.4|70298.8|70283.8|70336.5|70320.4|70296|70281|601
1671738600000|2022-12-22 19:50:00|70299.2|70284.2|70215.4|70200.4|70305.4|70287.6|70212.4|70197.4|707
1671738900000|2022-12-22 19:55:00|70214.8|70199.8|70215.1|70195.1|70221.3|70203.3|70185.2|70170.2|750
1671739200000|2022-12-22 20:00:00|70216.1|70196.1|70206.1|70191.1|70225.3|70210|70200.8|70184.2|663
1671739500000|2022-12-22 20:05:00|70206.4|70191.4|70211.2|70196.2|70232.2|70217.2|70205.1|70188.1|732
1671739800000|2022-12-22 20:10:00|70211.1|70196.1|70226.1|70211.1|70244.7|70226.6|70208.7|70191.4|732
1671740100000|2022-12-22 20:15:00|70226|70211|70173.1|70158.1|70226.5|70211.5|70161.4|70143.9|738
1671740400000|2022-12-22 20:20:00|70166|70151|70159.9|70144.9|70179.9|70161.4|70143.1|70127.7|619
1671740700000|2022-12-22 20:25:00|70159.3|70144.3|70155.6|70140.6|70168.5|70153.5|70148.4|70130.9|603
1671741000000|2022-12-22 20:30:00|70155.3|70140.3|70165.8|70150.8|70178.6|70163.6|70150.4|70135.4|576
1671741300000|2022-12-22 20:35:00|70165.7|70150.7|70171.5|70156.5|70181.8|70165.1|70163.3|70147.1|563
1671741600000|2022-12-22 20:40:00|70171.4|70156.4|70188.2|70168.2|70197.8|70180.9|70171|70151.1|609
1671741900000|2022-12-22 20:45:00|70187.3|70167.3|70182.6|70162.6|70196.8|70180.2|70177.4|70159.5|558
1671742200000|2022-12-22 20:50:00|70179.9|70164.9|70179|70159|70197.1|70179.1|70172.7|70155|756
1671742500000|2022-12-22 20:55:00|70179.4|70159.4|70179.3|70164.3|70191.4|70176.4|70169|70151|648
1671742800000|2022-12-22 21:00:00|70181.2|70166.2|70192.8|70172.8|70194.3|70174.3|70166|70146|502
1671743100000|2022-12-22 21:05:00|70192.3|70172.3|70199.2|70179.2|70203.7|70185.3|70192|70172|280
1671743400000|2022-12-22 21:10:00|70199.1|70179.1|70211.1|70191.1|70212.5|70192.5|70191.2|70171.2|330
1671743700000|2022-12-22 21:15:00|70210.9|70190.9|70216.5|70196.5|70216.8|70196.8|70203.3|70183.3|358
1671744000000|2022-12-22 21:20:00|70216.6|70196.6|70213|70193|70216.6|70196.6|70206.6|70186.6|401
1671744300000|2022-12-22 21:25:00|70213.5|70193.5|70216.9|70196.9|70221.7|70201.7|70207.2|70188.7|307
1671744600000|2022-12-22 21:30:00|70217.8|70197.8|70223.5|70203.5|70223.7|70203.7|70214.9|70195.2|249
1671744900000|2022-12-22 21:35:00|70223.1|70203.1|70204.9|70184.9|70224.4|70204.4|70200.9|70180.9|285
1671745200000|2022-12-22 21:40:00|70204.8|70184.8|70205.5|70185.5|70209.2|70189.2|70194.9|70174.9|381
1671745500000|2022-12-22 21:45:00|70205.7|70185.7|70202.5|70182.5|70206.6|70186.6|70195.1|70175.1|399
1671745800000|2022-12-22 21:50:00|70203|70183|70187|70167|70206.3|70186.3|70184|70164|341
1671746100000|2022-12-22 21:55:00|70186.4|70166.4|70215.5|70127.7|70219.2|70177.6|70179|70127.7|477
1671746400000|2022-12-22 22:00:00|70216.8|70127.6|70202.5|70150.9|70226.4|70150.9|70202.5|70120.7|42
1671746700000|2022-12-22 22:05:00|70201.7|70151.6|70196.1|70152.3|70214.8|70162.4|70184.5|70115.8|79
1671747000000|2022-12-22 22:10:00|70193.1|70154.2|70201.7|70150|70217.7|70157.4|70188.2|70138.5|80
1671747300000|2022-12-22 22:15:00|70192.7|70155.6|70189.6|70158|70215.7|70160.6|70182.7|70141.2|110
1671747600000|2022-12-22 22:20:00|70189.7|70157.8|70184|70158.7|70195.8|70162|70181.3|70154.1|59
1671747900000|2022-12-22 22:25:00|70185.3|70158.8|70185.1|70153.7|70189|70160.7|70179.8|70152.6|46
1671748200000|2022-12-22 22:30:00|70185|70157.6|70174.1|70154.1|70189.1|70165|70172.2|70152.2|185
1671748500000|2022-12-22 22:35:00|70174.2|70154.2|70173.4|70153.4|70175.2|70155.2|70172.2|70152.2|73
1671748800000|2022-12-22 22:40:00|70173.5|70153.5|70171.9|70147.8|70174.6|70154.5|70171.8|70147.8|70
1671749100000|2022-12-22 22:45:00|70176.9|70144.5|70183.6|70153.7|70187.6|70157.5|70169.6|70137.6|195
1671749400000|2022-12-22 22:50:00|70183.1|70153.1|70192.6|70140|70193.8|70155.1|70177|70135.7|109
1671749700000|2022-12-22 22:55:00|70178.7|70153|70184.5|70151.5|70204.2|70158|70178.1|70135.5|94
1671750000000|2022-12-22 23:00:00|70185|70146.7|70180.5|70150.6|70194.8|70158.2|70159.7|70127.1|352
1671750300000|2022-12-22 23:05:00|70181|70150.1|70177|70147.5|70192.2|70158.5|70174.1|70132.4|501
1671750600000|2022-12-22 23:10:00|70177.2|70148|70180.2|70146.9|70191.5|70152.6|70167.8|70136.3|374
1671750900000|2022-12-22 23:15:00|70181.3|70146.7|70164.6|70144.6|70181.3|70152|70159.8|70139.2|426
1671751200000|2022-12-22 23:20:00|70165.3|70145.3|70167.7|70146.4|70183.8|70152.4|70163.1|70138.9|507
1671751500000|2022-12-22 23:25:00|70167.6|70146.3|70174.7|70140.6|70180.7|70156.5|70167.5|70139.5|371
1671751800000|2022-12-22 23:30:00|70174.8|70140|70155.4|70135.4|70174.8|70148.8|70153|70133|439
1671752100000|2022-12-22 23:35:00|70156.2|70133.6|70158.7|70138.7|70165.6|70143.1|70152.1|70132|433
1671752400000|2022-12-22 23:40:00|70157.8|70137.8|70158.5|70138.5|70162.4|70142.4|70151.4|70131.4|332
1671752700000|2022-12-22 23:45:00|70154.9|70134.9|70150|70130|70158.5|70137.2|70149.9|70129.9|274
1671753000000|2022-12-22 23:50:00|70150.2|70130.2|70161.5|70141.5|70168.6|70147.3|70150.1|70130.1|420
1671753300000|2022-12-22 23:55:00|70162.1|70142.1|70158.9|70138.9|70165.5|70143.7|70158.3|70137.9|287
1671753600000|2022-12-23 00:00:00|70158.8|70138.8|70166.6|70146.6|70169.3|70149.3|70155.7|70135.7|499
1671753900000|2022-12-23 00:05:00|70166.7|70146.7|70154.8|70134.8|70169.2|70149.2|70150.9|70130.9|337
1671754200000|2022-12-23 00:10:00|70154.9|70134.9|70155.9|70135.9|70160.9|70140.9|70151.8|70131.8|273
1671754500000|2022-12-23 00:15:00|70155.5|70135.5|70146.8|70126.8|70158.3|70138.3|70142.5|70122.5|274
1671754800000|2022-12-23 00:20:00|70146.9|70126.9|70159.7|70139.7|70160.3|70140.3|70144.8|70124.8|300
1671755100000|2022-12-23 00:25:00|70159.5|70139.5|70178.3|70158.3|70181.8|70161.8|70155.5|70135.5|294
1671755400000|2022-12-23 00:30:00|70178.4|70158.4|70167.9|70147.9|70179.6|70159.6|70163|70143|300
1671755700000|2022-12-23 00:35:00|70167.4|70147.4|70164.6|70144.6|70171.8|70151.8|70163|70143|356
1671756000000|2022-12-23 00:40:00|70164.8|70144.8|70175.8|70155.8|70177.1|70157.1|70163.6|70143.6|334
1671756300000|2022-12-23 00:45:00|70176.2|70156.2|70201.5|70181.5|70201.5|70181.5|70174.2|70154.2|388
1671756600000|2022-12-23 00:50:00|70201.3|70181.3|70197|70177|70226.3|70206.3|70195.3|70175.3|603
1671756900000|2022-12-23 00:55:00|70203.3|70183.3|70240.3|70220.3|70243.3|70223.3|70201.5|70181.5|650
1671757200000|2022-12-23 01:00:00|70240.9|70220.9|70238.5|70218.5|70258.4|70238.4|70221.6|70201.6|654
1671757500000|2022-12-23 01:05:00|70237.7|70217.7|70219.4|70199.4|70247.3|70228.2|70214.1|70195|611
1671757800000|2022-12-23 01:10:00|70219.1|70199.1|70210.6|70190.6|70225.8|70205.8|70205.5|70185.5|521
1671758100000|2022-12-23 01:15:00|70211|70191|70193.2|70173.2|70221.2|70201.6|70189.9|70171.1|488
1671758400000|2022-12-23 01:20:00|70194|70174|70198.3|70183.3|70208.4|70189.7|70188.3|70169.2|480
1671758700000|2022-12-23 01:25:00|70199.3|70179.3|70185.3|70165.3|70199.3|70179.3|70176.5|70156.5|448
1671759000000|2022-12-23 01:30:00|70185.2|70165.2|70174.2|70154.2|70192.3|70173.6|70168.1|70150.1|575
1671759300000|2022-12-23 01:35:00|70174.4|70154.4|70179.7|70159.7|70192.7|70174.4|70160.4|70141.9|581
1671759600000|2022-12-23 01:40:00|70179.5|70159.5|70175.5|70155.5|70187|70168|70159.1|70140.8|568
1671759900000|2022-12-23 01:45:00|70175.6|70155.6|70158.1|70143.1|70176|70157.8|70157|70139.2|596
1671760200000|2022-12-23 01:50:00|70162.2|70142.2|70169.3|70149.3|70173.4|70154.6|70147.8|70130.9|577
1671760500000|2022-12-23 01:55:00|70168.7|70148.7|70155.6|70135.6|70168.8|70148.8|70143.6|70125.5|577
1671760800000|2022-12-23 02:00:00|70154.2|70134.2|70149.8|70129.8|70154.3|70135|70137.2|70117.2|551
1671761100000|2022-12-23 02:05:00|70147|70132|70127.9|70107.9|70152.8|70135|70124.3|70107.5|530
1671761400000|2022-12-23 02:10:00|70128.6|70108.6|70147.9|70127.9|70156|70137.6|70128.6|70108.6|577
1671761700000|2022-12-23 02:15:00|70147.8|70127.8|70135.3|70120.3|70148.4|70129.1|70127.5|70108.6|477
1671762000000|2022-12-23 02:20:00|70138|70118|70134.3|70114.3|70139.7|70120.1|70116.7|70096.7|519
1671762300000|2022-12-23 02:25:00|70134.4|70114.4|70117.2|70097.2|70134.4|70114.4|70114.4|70094.4|558
1671762600000|2022-12-23 02:30:00|70117.1|70097.1|70088.6|70068.6|70117.2|70097.9|70086.8|70068.5|439
1671762900000|2022-12-23 02:35:00|70090.9|70070.9|70100.9|70080.9|70114.4|70095.4|70088.8|70070.9|448
1671763200000|2022-12-23 02:40:00|70100.1|70080.1|70092.7|70072.7|70108.1|70088.4|70087.7|70069.9|486
1671763500000|2022-12-23 02:45:00|70091.7|70071.7|70098.6|70078.6|70101.4|70081.4|70083.3|70066|454
1671763800000|2022-12-23 02:50:00|70098.5|70078.5|70092.2|70072.2|70108|70089|70086.4|70067.4|500
1671764100000|2022-12-23 02:55:00|70092|70072|70113.4|70093.4|70114.4|70094.4|70090.6|70070.6|497
1671764400000|2022-12-23 03:00:00|70113.2|70093.2|70108.3|70093.3|70120.7|70100.7|70105.9|70085.9|458
1671764700000|2022-12-23 03:05:00|70108.1|70093.1|70093.6|70073.6|70110.4|70093.1|70091.9|70073.4|451
1671765000000|2022-12-23 03:10:00|70093.5|70073.5|70112|70092|70117.4|70099.6|70087.6|70070|380
1671765300000|2022-12-23 03:15:00|70113.6|70093.6|70113.9|70093.9|70116.5|70097.9|70101.9|70083.8|404
1671765600000|2022-12-23 03:20:00|70113.8|70093.8|70094.4|70074.4|70118.8|70100.4|70091.2|70074.1|450
1671765900000|2022-12-23 03:25:00|70094.2|70074.2|70099.2|70079.2|70106.7|70086.7|70089.3|70071.8|336
1671766200000|2022-12-23 03:30:00|70099.3|70079.3|70114.4|70094.4|70128.5|70108.5|70098.2|70078.2|418
1671766500000|2022-12-23 03:35:00|70112.2|70097.2|70112.7|70092.7|70124.7|70105.5|70106.5|70087|414
1671766800000|2022-12-23 03:40:00|70112.6|70092.6|70113.8|70098.8|70120.5|70102.2|70110.1|70092.5|275
1671767100000|2022-12-23 03:45:00|70113.5|70098.5|70101.4|70081.4|70113.5|70098.5|70098.8|70080.7|291
1671767400000|2022-12-23 03:50:00|70101.2|70081.2|70112.9|70092.9|70115.3|70097.4|70099.1|70079.1|361
1671767700000|2022-12-23 03:55:00|70112.2|70092.2|70116.4|70096.4|70118.8|70098.8|70110.5|70090.7|271
1671768000000|2022-12-23 04:00:00|70115.8|70095.8|70117.6|70097.6|70119.7|70102.1|70107.2|70087.2|319
1671768300000|2022-12-23 04:05:00|70117.7|70097.7|70111.6|70091.6|70117.7|70098|70105.3|70087.3|292
1671768600000|2022-12-23 04:10:00|70111.5|70091.5|70108.1|70088.1|70112.3|70093.3|70100.8|70082.7|412
1671768900000|2022-12-23 04:15:00|70108|70088|70111.4|70091.4|70116|70099.4|70102.4|70085.1|339
1671769200000|2022-12-23 04:20:00|70111.3|70091.3|70105.9|70090.9|70115.9|70097.2|70104.1|70086.9|379
1671769500000|2022-12-23 04:25:00|70105.7|70090.7|70107.5|70087.5|70111.4|70093.6|70099.1|70082.6|297
1671769800000|2022-12-23 04:30:00|70107.9|70087.9|70108.4|70088.4|70109.9|70091.7|70098.3|70079.7|334
1671770100000|2022-12-23 04:35:00|70108.6|70088.6|70123.3|70103.3|70126.6|70107.6|70106.5|70087.9|400
1671770400000|2022-12-23 04:40:00|70123|70103|70118.5|70098.5|70123.2|70105.1|70114.1|70094.1|364
1671770700000|2022-12-23 04:45:00|70118.6|70098.6|70126.5|70106.5|70128.6|70111.2|70112|70092|417
1671771000000|2022-12-23 04:50:00|70126.7|70106.7|70133.9|70113.9|70139.2|70121|70126.7|70106.7|350
1671771300000|2022-12-23 04:55:00|70134|70114|70130.3|70110.3|70138.6|70121.4|70127.3|70109.6|410
1671771600000|2022-12-23 05:00:00|70130.2|70110.2|70132.4|70112.4|70136.8|70116.8|70125.2|70106.5|393
1671771900000|2022-12-23 05:05:00|70133.4|70113.4|70130|70110|70135.8|70118.4|70124.8|70106.7|322
1671772200000|2022-12-23 05:10:00|70129.9|70109.9|70138.5|70118.5|70138.5|70121.3|70126|70107.9|339
1671772500000|2022-12-23 05:15:00|70139.3|70119.3|70132.7|70112.7|70139.4|70122.4|70124.8|70106.6|374
1671772800000|2022-12-23 05:20:00|70133.3|70113.3|70136.3|70116.3|70137.4|70117.7|70123.7|70105.2|371
1671773100000|2022-12-23 05:25:00|70136.2|70116.2|70125.3|70105.3|70137.4|70117.4|70124.6|70104.6|388
1671773400000|2022-12-23 05:30:00|70125.7|70105.7|70129.9|70109.9|70135.9|70117.3|70124.7|70104.7|415
1671773700000|2022-12-23 05:35:00|70129|70109|70132.9|70112.9|70135.4|70115.9|70122.6|70106.2|396
1671774000000|2022-12-23 05:40:00|70132.2|70112.2|70105.6|70085.6|70133.5|70115.6|70101.4|70084.8|382
1671774300000|2022-12-23 05:45:00|70104.6|70084.6|70122.9|70102.9|70124.5|70105.6|70102.6|70083.2|428
1671774600000|2022-12-23 05:50:00|70123.1|70103.1|70121.2|70101.2|70123.8|70104.2|70111.5|70092.8|392
1671774900000|2022-12-23 05:55:00|70119.9|70099.9|70143.5|70123.5|70148.7|70130.3|70119.9|70099.9|550
1671775200000|2022-12-23 06:00:00|70143.4|70123.4|70132.9|70112.9|70148|70131.7|70131.3|70111.3|582
1671775500000|2022-12-23 06:05:00|70132.7|70112.7|70129.6|70109.6|70134.2|70117|70119|70099|500
1671775800000|2022-12-23 06:10:00|70130|70110|70138|70118|70141.4|70121.4|70130|70110|432
1671776100000|2022-12-23 06:15:00|70139|70119|70145.5|70125.5|70146.3|70128.7|70132.2|70112.2|371
1671776400000|2022-12-23 06:20:00|70145.4|70125.4|70143.9|70123.9|70153.9|70133.9|70140.1|70120.1|395
1671776700000|2022-12-23 06:25:00|70143.8|70123.8|70131.9|70111.9|70145|70125.6|70116.4|70096.4|572
1671777000000|2022-12-23 06:30:00|70131.6|70111.6|70122.3|70102.3|70133.8|70113.8|70116.2|70098.1|591
1671777300000|2022-12-23 06:35:00|70120.7|70100.7|70124.1|70104.1|70124.7|70104.7|70113.4|70093.4|503
1671777600000|2022-12-23 06:40:00|70124.3|70104.3|70101.6|70081.6|70124.8|70104.8|70101.1|70081.1|483
1671777900000|2022-12-23 06:45:00|70101.5|70081.5|70097|70082|70108.3|70088.6|70096.4|70078.8|478
1671778200000|2022-12-23 06:50:00|70097.1|70082.1|70103.6|70083.6|70106.8|70086.8|70089.8|70071.4|577
1671778500000|2022-12-23 06:55:00|70101.5|70081.5|70124.8|70104.8|70124.8|70104.8|70100.7|70080.7|537
1671778800000|2022-12-23 07:00:00|70125.5|70105.5|70090|70070|70131|70112.7|70090|70070|611
1671779100000|2022-12-23 07:05:00|70089.8|70069.8|70043|70023|70096.3|70076.3|70038|70018|667
1671779400000|2022-12-23 07:10:00|70042.7|70022.7|70059.8|70044.8|70060.8|70044.8|70042.7|70022.7|601
1671779700000|2022-12-23 07:15:00|70058.1|70043.1|70073.6|70058.6|70086.2|70069.2|70056.4|70038.5|487
1671780000000|2022-12-23 07:20:00|70073.5|70058.5|70070.3|70055.3|70078.2|70060|70059.4|70043.7|512
1671780300000|2022-12-23 07:25:00|70071.2|70056.2|70062.1|70042.1|70076.9|70060.5|70043.3|70026.5|660
1671780600000|2022-12-23 07:30:00|70061.1|70041.1|70058.5|70043.5|70072.7|70055.2|70045.7|70028.1|703
1671780900000|2022-12-23 07:35:00|70057.8|70042.8|70038.8|70023.8|70064.6|70046.1|70038.1|70019.8|667
1671781200000|2022-12-23 07:40:00|70038.6|70023.6|70022|70002|70042.5|70024.1|69997.3|69982.3|700
1671781500000|2022-12-23 07:45:00|70022.8|70002.8|70018.8|69998.8|70030.7|70012.8|70002|69984.1|638
1671781800000|2022-12-23 07:50:00|70018.7|69998.7|69990.8|69970.8|70031.5|70014.4|69978|69960.4|674
1671782100000|2022-12-23 07:55:00|69990.6|69970.6|69977.9|69962.9|69992.3|69976.2|69965.9|69945.9|744
1671782400000|2022-12-23 08:00:00|69977.2|69962.2|69998.7|69983.7|70025.3|70009.5|69977.2|69962.2|786
1671782700000|2022-12-23 08:05:00|69998.5|69983.5|70046.1|70026.1|70053.4|70038.4|69998.2|69981|741
1671783000000|2022-12-23 08:10:00|70045.9|70025.9|70062.9|70047.9|70079.1|70061.7|70040.6|70022.3|699
1671783300000|2022-12-23 08:15:00|70062.5|70047.5|70082|70067|70085.1|70068.9|70057.6|70040.2|703
1671783600000|2022-12-23 08:20:00|70081.7|70066.7|70089.5|70074.5|70096.5|70079.6|70078.2|70061.9|721
1671783900000|2022-12-23 08:25:00|70089.4|70074.4|70146.3|70131.3|70154|70138|70088.6|70071.2|784
1671784200000|2022-12-23 08:30:00|70145.9|70130.9|70154|70134|70175|70157.4|70145.7|70128.2|754
1671784500000|2022-12-23 08:35:00|70152|70137|70125.2|70110.2|70157.2|70138.8|70117.7|70102.3|679
1671784800000|2022-12-23 08:40:00|70125.3|70110.3|70122|70107|70131.2|70116|70105.7|70090.4|632
1671785100000|2022-12-23 08:45:00|70122.2|70107.2|70158.6|70143.6|70167.2|70149.7|70122|70107|622
1671785400000|2022-12-23 08:50:00|70158.4|70143.4|70132.8|70117.8|70158.4|70143.4|70127.3|70112.3|683
1671785700000|2022-12-23 08:55:00|70132.9|70117.9|70131.9|70116.9|70134.8|70118.4|70100|70085|762
1671786000000|2022-12-23 09:00:00|70131.4|70116.4|70150.3|70135.3|70154|70139|70120.6|70105.6|723
1671786300000|2022-12-23 09:05:00|70150.5|70135.5|70168.6|70153.6|70189.9|70172.6|70131.6|70114.5|718
1671786600000|2022-12-23 09:10:00|70169.4|70154.4|70135.8|70120.8|70177.9|70162.6|70131.4|70113.1|725
1671786900000|2022-12-23 09:15:00|70135.3|70120.3|70132.3|70117.3|70144.4|70128.9|70110.4|70094|640
1671787200000|2022-12-23 09:20:00|70132.6|70117.6|70126.3|70106.3|70140.6|70123|70115.7|70098.2|596
1671787500000|2022-12-23 09:25:00|70126.2|70106.2|70133.3|70118.3|70144.9|70129.1|70111.2|70095.5|624
1671787800000|2022-12-23 09:30:00|70132.6|70117.6|70166.4|70146.4|70168.9|70152.5|70132.6|70117.6|689
1671788100000|2022-12-23 09:35:00|70167|70147|70112.3|70097.3|70167|70149.5|70112.3|70095.1|582
1671788400000|2022-12-23 09:40:00|70112.2|70097.2|70120.9|70105.9|70141.6|70124.8|70112|70095|658
1671788700000|2022-12-23 09:45:00|70121|70106|70113.5|70098.5|70129.1|70111.8|70108.8|70091.9|636
1671789000000|2022-12-23 09:50:00|70113.6|70098.6|70101.1|70086.1|70117.2|70099.9|70087.4|70071.1|631
1671789300000|2022-12-23 09:55:00|70100.3|70085.3|70099.5|70084.5|70116|70098.6|70091.7|70076.7|581
1671789600000|2022-12-23 10:00:00|70099.3|70084.3|70095.8|70080.8|70103.4|70087.2|70073.5|70057.2|645
1671789900000|2022-12-23 10:05:00|70096.3|70081.3|70089.4|70074.4|70114|70099|70087.2|70069.3|618
1671790200000|2022-12-23 10:10:00|70089.6|70074.6|70058.2|70043.2|70096.9|70080.4|70057.2|70039.4|649
1671790500000|2022-12-23 10:15:00|70059.4|70044.4|70041.1|70026.1|70063.8|70047.2|70040.3|70025.3|506
1671790800000|2022-12-23 10:20:00|70041|70026|70043.3|70028.3|70084.5|70067.9|70028.8|70013.8|604
1671791100000|2022-12-23 10:25:00|70046.4|70026.4|70031.4|70011.4|70048.6|70030.7|70018.9|70002.4|638
1671791400000|2022-12-23 10:30:00|70030.9|70010.9|70024.8|70009.8|70047.6|70027.6|70015.5|69997.5|589
1671791700000|2022-12-23 10:35:00|70027.6|70007.6|70056.2|70041.2|70059.4|70042.3|70023.8|70006.9|567
1671792000000|2022-12-23 10:40:00|70056.1|70041.1|70038.2|70023.2|70059|70041.4|70036.2|70021|539
1671792300000|2022-12-23 10:45:00|70038.1|70023.1|70045|70025|70070.7|70055.7|70010.6|69995.6|570
1671792600000|2022-12-23 10:50:00|70041.4|70026.4|70048.7|70033.7|70058.7|70043.7|70038.7|70023.7|507
1671792900000|2022-12-23 10:55:00|70048.8|70033.8|70032.1|70017.1|70054.3|70036.3|70031.6|70015.4|524
1671793200000|2022-12-23 11:00:00|70031.9|70016.9|70033.6|70018.6|70047.5|70032.5|70029.9|70012.3|550
1671793500000|2022-12-23 11:05:00|70033.7|70018.7|70059.6|70044.6|70071.3|70053.9|70030.9|70014.9|513
1671793800000|2022-12-23 11:10:00|70059.7|70044.7|70039|70024|70065.2|70047.1|70037.8|70021.5|573
1671794100000|2022-12-23 11:15:00|70038.3|70023.3|70035.8|70020.8|70047.8|70032.2|70019|70004|540
1671794400000|2022-12-23 11:20:00|70034.4|70019.4|69999.7|69984.7|70040.2|70025.2|69998.4|69982.5|571
1671794700000|2022-12-23 11:25:00|70000|69985|70006.4|69991.4|70013|69995.6|69983.5|69968.5|574
1671795000000|2022-12-23 11:30:00|70006.6|69991.6|70049.2|70034.2|70055|70040|70005.8|69988.1|571
1671795300000|2022-12-23 11:35:00|70049|70034|70063.3|70048.3|70064.1|70049.1|70038.9|70023.9|436
1671795600000|2022-12-23 11:40:00|70062.2|70047.2|70079|70059|70079.7|70064.7|70044.2|70029.2|508
1671795900000|2022-12-23 11:45:00|70077.1|70057.1|70067.5|70052.5|70085.5|70067.3|70059.4|70042.2|493
1671796200000|2022-12-23 11:50:00|70067.4|70052.4|70075.7|70055.7|70078|70061.6|70063.3|70044.1|440
1671796500000|2022-12-23 11:55:00|70072.7|70057.7|70070.4|70055.4|70097.2|70081.2|70069.6|70054.6|515
1671796800000|2022-12-23 12:00:00|70070.6|70055.6|70072.1|70057.1|70084.6|70067.8|70063.1|70046.8|535
1671797100000|2022-12-23 12:05:00|70072|70057|70075.1|70060.1|70086.2|70070.7|70069.5|70054.5|523
1671797400000|2022-12-23 12:10:00|70074.8|70059.8|70073|70058|70077.5|70061.2|70056.6|70040.3|537
1671797700000|2022-12-23 12:15:00|70072.9|70057.9|70050|70035|70072.9|70057.9|70043.1|70028.1|560
1671798000000|2022-12-23 12:20:00|70049.2|70034.2|70058.7|70043.7|70065.4|70047.6|70037.2|70022.2|603
1671798300000|2022-12-23 12:25:00|70058.8|70043.8|70087.4|70072.4|70094|70076.8|70058.8|70043.8|617
1671798600000|2022-12-23 12:30:00|70087.5|70072.5|70099.1|70084.1|70104.4|70086.7|70078.1|70061.3|590
1671798900000|2022-12-23 12:35:00|70098.2|70083.2|70111.9|70091.9|70128.8|70113.8|70098.1|70081.8|521
1671799200000|2022-12-23 12:40:00|70111.8|70091.8|70105.8|70090.8|70129.5|70112.6|70101.6|70084.5|675
1671799500000|2022-12-23 12:45:00|70105.9|70090.9|70090.4|70075.4|70113.9|70098.6|70084.6|70066.7|659
1671799800000|2022-12-23 12:50:00|70091.2|70076.2|70087.2|70072.2|70103|70087.1|70076.6|70060.1|607
1671800100000|2022-12-23 12:55:00|70086.9|70071.9|70022.5|70007.5|70093.7|70076.8|70003.4|69984.8|789
1671800400000|2022-12-23 13:00:00|70021.7|70006.7|70000.6|69985.6|70036.9|70021.3|69998|69982.4|741
1671800700000|2022-12-23 13:05:00|70000.8|69985.8|70027.4|70012.4|70037.5|70020|69994.4|69977.2|647
1671801000000|2022-12-23 13:10:00|70027.9|70012.9|70016.5|70001.5|70037.6|70021.3|70011.1|69993.1|639
1671801300000|2022-12-23 13:15:00|70016.7|70001.7|70052.1|70032.1|70055.1|70037.7|70004.6|69988.3|693
1671801600000|2022-12-23 13:20:00|70050.6|70035.6|70037.3|70022.3|70065.6|70050.6|70033.9|70015.4|717
1671801900000|2022-12-23 13:25:00|70037.2|70022.2|70076.2|70044.6|70084.4|70052.8|70037.2|70021.1|695
1671802200000|2022-12-23 13:30:00|70078.1|70055.4|70130.3|70115.3|70199.4|70179.4|70008.3|69988.3|1107
1671802500000|2022-12-23 13:35:00|70130|70110|70016.9|69996.9|70164.5|70147|69970.6|69950.6|1111
1671802800000|2022-12-23 13:40:00|70016.1|70001.1|69978.3|69958.3|70066.2|70047.3|69945.1|69928.6|1083
1671803100000|2022-12-23 13:45:00|69977.5|69957.5|70045|70030|70047.5|70032.5|69955.5|69937.9|989
1671803400000|2022-12-23 13:50:00|70046.1|70031.1|70080.2|70065.2|70118.5|70098.5|70016.3|69997.2|1044
1671803700000|2022-12-23 13:55:00|70082|70067|70111.3|70091.3|70132.7|70115.4|70082|70063.6|1044
1671804000000|2022-12-23 14:00:00|70112.4|70092.4|70083.9|70063.9|70112.4|70092.4|70052|70035.5|976
1671804300000|2022-12-23 14:05:00|70081.9|70066.9|70075.5|70055.5|70104.3|70089.3|70033.6|70015.9|950
1671804600000|2022-12-23 14:10:00|70075.8|70055.8|70083.1|70068.1|70123.6|70106.3|70061.3|70042.9|947
1671804900000|2022-12-23 14:15:00|70085.2|70065.2|70128.2|70113.2|70138.5|70119.6|70074.1|70055.9|895
1671805200000|2022-12-23 14:20:00|70127.8|70112.8|70143.8|70128.8|70162.6|70143.7|70123|70103.5|944
1671805500000|2022-12-23 14:25:00|70144.3|70129.3|70115.5|70095.5|70152.4|70135.5|70105.3|70088.1|886
1671805800000|2022-12-23 14:30:00|70116.3|70096.3|70142.4|70122.4|70146.3|70128.3|70086.6|70071.6|1046
1671806100000|2022-12-23 14:35:00|70134.8|70119.8|70200.7|70180.7|70201.9|70183.7|70123.3|70107.4|997
1671806400000|2022-12-23 14:40:00|70201.1|70181.1|70141.3|70126.3|70214.3|70197.5|70131.2|70113.9|994
1671806700000|2022-12-23 14:45:00|70141.1|70126.1|70127.5|70112.5|70163|70145.9|70118.2|70100.8|927
1671807000000|2022-12-23 14:50:00|70128.1|70108.1|70127.3|70107.3|70136.3|70118.7|70105.6|70087.6|888
1671807300000|2022-12-23 14:55:00|70128.1|70108.1|70100.3|70080.3|70143.4|70123.4|70076.8|70056.8|860
1671807600000|2022-12-23 15:00:00|70078.6|70054.2|70083.1|70063.1|70091.6|70072.6|70015.8|69995|1101
1671807900000|2022-12-23 15:05:00|70083.7|70063.7|70061.9|70041.9|70116.7|70096.9|70038.1|70023.1|1016
1671808200000|2022-12-23 15:10:00|70061.7|70046.7|70052|70037|70073.3|70056.7|70026.8|70009.5|980
1671808500000|2022-12-23 15:15:00|70051.7|70036.7|70041.1|70021.1|70065.4|70048.3|70015.4|69998.4|954
1671808800000|2022-12-23 15:20:00|70040.1|70020.1|70030.5|70015.5|70052|70036.9|70020|70005|848
1671809100000|2022-12-23 15:25:00|70031|70016|70033.3|70018.3|70056.1|70036.1|70030.9|70013.3|807
1671809400000|2022-12-23 15:30:00|70036.8|70016.8|70013.9|69998.9|70036.8|70018.4|69959.9|69944.9|939
1671809700000|2022-12-23 15:35:00|70012.8|69997.8|69991|69971|70022.1|70004.6|69952.7|69934.8|940
1671810000000|2022-12-23 15:40:00|69991.4|69971.4|70027.4|70007.4|70035.5|70017.3|69990.9|69971.3|941
1671810300000|2022-12-23 15:45:00|70027.5|70007.5|70057.4|70037.4|70062|70042|70017.9|70000.5|920
1671810600000|2022-12-23 15:50:00|70055.7|70035.7|70103.6|70088.6|70117|70100|70055.7|70035.7|891
1671810900000|2022-12-23 15:55:00|70107.7|70092.7|70074|70054|70119.7|70101.6|70064.8|70049.7|927
1671811200000|2022-12-23 16:00:00|70074.4|70054.4|70079.1|70064.1|70098|70083|70055.2|70040.2|882
1671811500000|2022-12-23 16:05:00|70079|70064|70063.8|70043.8|70088.9|70071.1|70060.7|70043.7|746
1671811800000|2022-12-23 16:10:00|70063.5|70043.5|70025.8|70005.8|70063.5|70043.5|70006.7|69989.7|869
1671812100000|2022-12-23 16:15:00|70025.5|70005.5|70015.1|69995.1|70048.2|70030.5|70010.5|69993.4|876
1671812400000|2022-12-23 16:20:00|70015.2|69995.2|70019.1|70004.1|70029.6|70012.9|70005.7|69988.6|787
1671812700000|2022-12-23 16:25:00|70018.7|70003.7|70027.4|70007.4|70041.6|70024.7|70015.5|69997.3|750
1671813000000|2022-12-23 16:30:00|70027.5|70007.5|70047.7|70032.7|70051.8|70034.4|70018.1|70000.9|813
1671813300000|2022-12-23 16:35:00|70048.2|70028.2|70011.6|69991.6|70048.2|70029.6|69998.9|69981.5|803
1671813600000|2022-12-23 16:40:00|70011.5|69991.5|70017.7|69997.7|70021.2|70001.5|70000.1|69981.5|756
1671813900000|2022-12-23 16:45:00|70017.2|69997.2|69997.2|69977.2|70020.2|70001.1|69992.5|69974.8|761
1671814200000|2022-12-23 16:50:00|69997.5|69977.5|70015.5|70000.5|70016.7|70000.5|69990.9|69974.1|703
1671814500000|2022-12-23 16:55:00|70016.1|70001.1|70025.4|70005.4|70027.2|70010.5|69999.6|69983|682
1671814800000|2022-12-23 17:00:00|70028.5|70008.5|70017.1|69997.1|70029.5|70011.7|70005.8|69987.7|580
1671815100000|2022-12-23 17:05:00|70017.4|69997.4|70005|69985|70021.2|70003.1|70001.9|69983.8|690
1671815400000|2022-12-23 17:10:00|70005.1|69985.1|70004.9|69984.9|70013.8|69993.8|69999.5|69980.4|628
1671815700000|2022-12-23 17:15:00|70004.7|69984.7|70012.1|69992.1|70016.4|69998.9|69997.2|69978.7|519
1671816000000|2022-12-23 17:20:00|70012.4|69992.4|70004.6|69989.6|70013.8|69995.3|69997.8|69980.3|481
1671816300000|2022-12-23 17:25:00|70004.7|69989.7|70006.3|69986.3|70023.5|70008.2|69998.3|69979.9|691
1671816600000|2022-12-23 17:30:00|70006.7|69986.7|70003.9|69983.9|70013.4|69993.4|69997.3|69978.5|549
1671816900000|2022-12-23 17:35:00|70003|69983|69991.8|69971.8|70003.1|69983.1|69963.3|69945.6|687
1671817200000|2022-12-23 17:40:00|69991.6|69971.6|70021.6|70001.6|70028.6|70010.9|69985|69965.3|669
1671817500000|2022-12-23 17:45:00|70021.9|70001.9|70024.5|70004.5|70026.2|70008.3|70005.4|69985.4|641
1671817800000|2022-12-23 17:50:00|70024.7|70004.7|70029.7|70009.7|70038.8|70019.4|70017.5|69998|578
1671818100000|2022-12-23 17:55:00|70030.7|70010.7|70029.2|70009.2|70031.5|70012.4|70016.8|69996.9|614
1671818400000|2022-12-23 18:00:00|70029.3|70009.3|70057|70037|70058.3|70039.2|70019.6|69999.6|677
1671818700000|2022-12-23 18:05:00|70057.2|70037.2|70036.3|70016.3|70057.9|70038.7|70029.4|70009.4|632
1671819000000|2022-12-23 18:10:00|70036.4|70016.4|70046.4|70031.4|70053|70035.3|70032.4|70012.4|582
1671819300000|2022-12-23 18:15:00|70046.5|70031.5|70040.5|70025.5|70049.3|70032.6|70030.9|70013.7|602
1671819600000|2022-12-23 18:20:00|70044|70024|70062.8|70042.8|70064.1|70044.1|70031.8|70014.6|615
1671819900000|2022-12-23 18:25:00|70063.4|70043.4|70046.9|70026.9|70078.1|70058.1|70042.2|70022.2|593
1671820200000|2022-12-23 18:30:00|70047|70027|70046.3|70026.3|70055.9|70035.9|70040.3|70021.9|497
1671820500000|2022-12-23 18:35:00|70049.5|70029.5|70041.2|70021.2|70051|70032.6|70033.2|70013.8|579
1671820800000|2022-12-23 18:40:00|70041.3|70021.3|70086.8|70071.8|70095.6|70075.7|70041.3|70021.3|618
1671821100000|2022-12-23 18:45:00|70086.6|70071.6|70090.6|70070.6|70115.9|70100.9|70086.6|70068.8|590
1671821400000|2022-12-23 18:50:00|70090.5|70070.5|70086.4|70066.4|70105.2|70085.2|70081.5|70065.1|508
1671821700000|2022-12-23 18:55:00|70086.3|70066.3|70101.8|70081.8|70102.8|70082.8|70085.2|70065.2|442
1671822000000|2022-12-23 19:00:00|70102|70082|70091.6|70071.6|70125.2|70107.9|70089.4|70069.4|656
1671822300000|2022-12-23 19:05:00|70092.2|70072.2|70081.8|70061.8|70098.1|70078.4|70079.6|70059.6|553
1671822600000|2022-12-23 19:10:00|70082.8|70062.8|70074.9|70054.9|70085.6|70065.6|70064.3|70046.6|535
1671822900000|2022-12-23 19:15:00|70074.7|70054.7|70072.8|70052.8|70080.1|70060.1|70057.2|70038.5|532
1671823200000|2022-12-23 19:20:00|70073.4|70053.4|70081.1|70061.1|70088.1|70070.3|70066.1|70047.3|497
1671823500000|2022-12-23 19:25:00|70080.8|70060.8|70074.8|70054.8|70084.9|70064.9|70069.2|70049.2|549
1671823800000|2022-12-23 19:30:00|70076.2|70056.2|70077.2|70057.2|70084.1|70066.5|70068.2|70049.8|414
1671824100000|2022-12-23 19:35:00|70076.5|70056.5|70066|70046|70078.3|70061.5|70063.9|70045.7|451
1671824400000|2022-12-23 19:40:00|70066.6|70046.6|70067.6|70047.6|70077.5|70059.6|70061.2|70041.6|457
1671824700000|2022-12-23 19:45:00|70067.3|70047.3|70048|70028|70072.5|70054.2|70045|70027|445
1671825000000|2022-12-23 19:50:00|70045.5|70030.5|70032.1|70012.1|70048.6|70030.5|70025.9|70008.8|523
1671825300000|2022-12-23 19:55:00|70031.9|70011.9|70028.8|70008.8|70036.9|70018.1|70010.8|69990.8|641
1671825600000|2022-12-23 20:00:00|70028.9|70008.9|70035.5|70015.5|70046.5|70029.5|70023.2|70003.2|733
1671825900000|2022-12-23 20:05:00|70036.1|70016.1|70034|70014|70047.7|70027.7|70027.3|70010.1|503
1671826200000|2022-12-23 20:10:00|70033.4|70013.4|70052.8|70032.8|70060.6|70040.6|70030.7|70010.7|512
1671826500000|2022-12-23 20:15:00|70052.4|70032.4|70050.2|70030.2|70058.9|70038.9|70046.3|70026.3|456
1671826800000|2022-12-23 20:20:00|70050.1|70030.1|70049.7|70029.7|70056.5|70036.5|70041.1|70021.1|469
1671827100000|2022-12-23 20:25:00|70049.5|70029.5|70072.1|70052.1|70072.1|70052.1|70045.2|70026|498
1671827400000|2022-12-23 20:30:00|70072.2|70052.2|70063.3|70043.3|70077.9|70057.9|70063|70043|445
1671827700000|2022-12-23 20:35:00|70063.2|70043.2|70071.6|70051.6|70075.9|70055.9|70060.9|70040.9|433
1671828000000|2022-12-23 20:40:00|70072.3|70052.3|70074.6|70054.6|70077.1|70057.1|70064.6|70046.7|441
1671828300000|2022-12-23 20:45:00|70074.9|70054.9|70055|70035|70075.9|70057.2|70054.7|70034.7|364
1671828600000|2022-12-23 20:50:00|70055.1|70035.1|70056.1|70036.1|70073.3|70053.3|70054.9|70034.9|553
1671828900000|2022-12-23 20:55:00|70055.4|70035.4|70053.2|70033.2|70062.6|70042.6|70043.3|70024.9|606
1671829200000|2022-12-23 21:00:00|70053.7|70033.7|70033|70013|70054.4|70034.4|70025.5|70005.5|538
1671829500000|2022-12-23 21:05:00|70030.8|70010.8|70041.3|70021.3|70046.4|70026.4|70030.8|70010.8|371
1671829800000|2022-12-23 21:10:00|70041.9|70021.9|70037.4|70017.4|70044.9|70024.9|70027.2|70007.2|290
1671830100000|2022-12-23 21:15:00|70036.6|70016.6|70054.5|70034.5|70057.5|70037.5|70035.5|70015.5|326
1671830400000|2022-12-23 21:20:00|70054.4|70034.4|70057.5|70037.5|70062.8|70042.8|70054.3|70034.3|445
1671830700000|2022-12-23 21:25:00|70057.8|70037.8|70070.5|70050.5|70078|70058|70052|70032|681
1671831000000|2022-12-23 21:30:00|70069|70049|70057|70037|70076|70056|70051.7|70031.7|695
1671831300000|2022-12-23 21:35:00|70056.6|70036.6|70078.1|70058.1|70087.7|70066|70052|70018.4|941
1671831600000|2022-12-23 21:40:00|70075.5|70055.5|70074.1|70054.1|70090.8|70070.8|70062.9|70042.9|729
1671831900000|2022-12-23 21:45:00|70069.9|70049.9|70061.5|70041.5|70081.4|70061.4|70044.4|70024.4|484
1671832200000|2022-12-23 21:50:00|70060.3|70040.3|70050.5|70030.5|70089.8|70063.5|70047.3|70025.6|618
1671832500000|2022-12-23 21:55:00|70050.3|70030.3|70053.4|70033.4|70075.8|70043.7|70045|70011|329
1672088400000|2022-12-26 21:00:00|69934.9|69904.9|69931.6|69901.6|69975|69913|69928.6|69869|220
1672088700000|2022-12-26 21:05:00|69958.3|69885.7|69932.2|69902.2|69958.3|69916.4|69923.3|69885.7|82
1672089000000|2022-12-26 21:10:00|69924.4|69894.4|69927.2|69897.2|69932.4|69902.4|69921.5|69891.5|67
1672089300000|2022-12-26 21:15:00|69927.3|69897.3|69943|69913|69958.3|69916.7|69927.2|69886.2|76
1672089600000|2022-12-26 21:20:00|69946.9|69916.9|69939.8|69909.8|69958.3|69916.9|69939.7|69886.1|105
1672089900000|2022-12-26 21:25:00|69939.7|69909.7|69942.3|69912.3|69958.3|69916.9|69933.5|69886.1|136
1672090200000|2022-12-26 21:30:00|69939.2|69909.2|69938.7|69908.7|69958.3|69910.1|69928.3|69885.8|38
1672090500000|2022-12-26 21:35:00|69958.3|69885.7|69940.2|69910.2|69958.3|69911.5|69938.7|69885.7|29
1672090800000|2022-12-26 21:40:00|69941.4|69911.4|69931.4|69901.4|69958.3|69911.4|69931.2|69885.7|13
1672091100000|2022-12-26 21:45:00|69937.2|69907.2|69931.7|69901.7|69937.2|69907.2|69931.7|69901.7|6
1672091400000|2022-12-26 21:50:00|69929.3|69899.3|69928.1|69898.1|69956.6|69913.3|69912.5|69882.5|56
1672091700000|2022-12-26 21:55:00|69925.2|69895.2|69925.3|69895.3|69932.3|69902.3|69920.7|69890.7|50
1672092000000|2022-12-26 22:00:00|69926.1|69896.1|69935.7|69905.7|69936.1|69906.1|69924.6|69894.6|131
1672092300000|2022-12-26 22:05:00|69936.8|69906.8|69933.9|69903.9|69937|69907|69933.4|69903.4|75
1672092600000|2022-12-26 22:10:00|69933.6|69903.6|69951.3|69897.3|69985.1|69912.7|69925.5|69857.8|137
1672092900000|2022-12-26 22:15:00|69951.9|69898.2|69950.9|69895.8|69952.3|69902|69934.8|69892.8|60
1672093200000|2022-12-26 22:20:00|69950|69894.9|69939|69898.2|69951.5|69906.6|69934.7|69893.7|65
1672093500000|2022-12-26 22:25:00|69938.2|69898|69937.2|69898|69951.1|69898.4|69937.1|69892.7|47
1672093800000|2022-12-26 22:30:00|69940.2|69895.1|69935|69895.9|69950.1|69900.4|69933|69887.8|131
1672094100000|2022-12-26 22:35:00|69938.5|69892.5|69942.2|69904.8|69951.1|69906.1|69936.4|69892.5|138
1672094400000|2022-12-26 22:40:00|69942.1|69905.2|69944.4|69903.4|69951.2|69906.1|69940.9|69897.4|183
1672094700000|2022-12-26 22:45:00|69944.9|69903.7|69954|69899|69954.2|69906|69942.6|69898.3|125
1672095000000|2022-12-26 22:50:00|69954.2|69900.1|69949.6|69899|69954.2|69906.2|69941.7|69894.1|115
1672095300000|2022-12-26 22:55:00|69949.7|69898.1|69946.8|69890.6|69955.9|69905.2|69942.5|69889.6|224
1672095600000|2022-12-26 23:00:00|69946.7|69896.1|69958|69927.1|69990.3|69931.7|69937.5|69878.3|442
1672095900000|2022-12-26 23:05:00|69959.6|69926.8|69933.5|69907.6|69961.4|69934.2|69930.2|69903.9|406
1672096200000|2022-12-26 23:10:00|69932.9|69907.3|69933.6|69909.8|69937.8|69913.1|69924.8|69898.7|520
1672096500000|2022-12-26 23:15:00|69934.6|69909.7|69926.9|69903.8|69942.4|69920.1|69926.3|69901.5|516
1672096800000|2022-12-26 23:20:00|69926.8|69903.9|69910.6|69889.5|69930|69905.8|69907.9|69882.7|519
1672097100000|2022-12-26 23:25:00|69911.2|69889.3|69922.1|69898.8|69925.4|69902.6|69910.2|69886.5|533
1672097400000|2022-12-26 23:30:00|69922.3|69898.9|69883.8|69856.9|69922.3|69899.3|69882.1|69853.6|554
1672097700000|2022-12-26 23:35:00|69883.7|69856.8|69875.7|69855.7|69889.4|69863|69874.7|69850.4|603
1672098000000|2022-12-26 23:40:00|69876.1|69856.1|69878|69858|69894.3|69868.1|69872.7|69847.8|534
1672098300000|2022-12-26 23:45:00|69878.3|69856.3|69890.1|69868.6|69894.2|69869|69871.7|69843.2|488
1672098600000|2022-12-26 23:50:00|69889.7|69869.7|69908.4|69888.4|69915.4|69889|69887.4|69862.4|453
1672098900000|2022-12-26 23:55:00|69908.3|69888.3|69906.7|69886.7|69909|69889|69902.4|69882.4|236
1672099200000|2022-12-27 00:00:00|69906.9|69886.9|69933.5|69913.5|69943.2|69923.2|69900.1|69879|688
1672099500000|2022-12-27 00:05:00|69933.4|69913.4|69933.2|69913.2|69939|69918.8|69923|69901.5|451
1672099800000|2022-12-27 00:10:00|69937|69917|69891.5|69871.5|69939.7|69919.7|69889.1|69869.1|516
1672100100000|2022-12-27 00:15:00|69891.1|69871.1|69880.2|69860.2|69892.8|69872.8|69870.7|69850.7|532
1672100400000|2022-12-27 00:20:00|69880.5|69860.5|69897.4|69877.4|69906.1|69886.1|69879|69859|376
1672100700000|2022-12-27 00:25:00|69899|69879|69909.3|69889.3|69910.8|69890.8|69891.2|69871.2|295
1672101000000|2022-12-27 00:30:00|69908.4|69888.4|69900.8|69880.8|69909.4|69889.4|69897.9|69877.9|299
1672101300000|2022-12-27 00:35:00|69900.7|69880.7|69920.5|69900.5|69922.1|69902.1|69899.4|69879.4|401
1672101600000|2022-12-27 00:40:00|69920.7|69900.7|69916.7|69896.7|69924|69904|69916.7|69896.7|439
1672101900000|2022-12-27 00:45:00|69916.5|69896.5|69917.2|69897.2|69920.5|69900.5|69903.6|69883.6|399
1672102200000|2022-12-27 00:50:00|69919.1|69899.1|69903.7|69883.7|69926.1|69906.1|69899.9|69879.9|557
1672102500000|2022-12-27 00:55:00|69903.4|69883.4|69890.4|69870.4|69918.6|69897.2|69878.2|69858.2|463
1672102800000|2022-12-27 01:00:00|69892.2|69872.2|69871.4|69851.4|69892.2|69872.2|69869.3|69849.3|478
1672103100000|2022-12-27 01:05:00|69871.3|69851.3|69843.8|69823.8|69871.3|69851.3|69842.9|69822.9|459
1672103400000|2022-12-27 01:10:00|69843.9|69823.9|69846.1|69826.1|69854.3|69832.7|69843.8|69823.2|508
1672103700000|2022-12-27 01:15:00|69846.2|69826.2|69851.6|69831.6|69854.2|69834.2|69842.9|69822.9|514
1672104000000|2022-12-27 01:20:00|69851.5|69831.5|69864.9|69844.9|69868.1|69848.1|69849.3|69829.3|521
1672104300000|2022-12-27 01:25:00|69863.9|69843.9|69847.7|69827.7|69872.8|69852.4|69843|69823|457
1672104600000|2022-12-27 01:30:00|69846.8|69826.8|69879.7|69859.7|69882.8|69861.3|69846.1|69826.1|573
1672104900000|2022-12-27 01:35:00|69879.4|69859.4|69887.8|69867.8|69887.8|69867.8|69872.6|69852.6|504
1672105200000|2022-12-27 01:40:00|69888.5|69868.5|69872.2|69852.2|69898.9|69878.4|69872.2|69852.2|486
1672105500000|2022-12-27 01:45:00|69873.4|69853.4|69861.7|69841.7|69877.6|69857.2|69856.7|69835.9|469
1672105800000|2022-12-27 01:50:00|69861.5|69841.5|69838.1|69818.1|69869.9|69848.5|69837.6|69817.6|515
1672106100000|2022-12-27 01:55:00|69838.2|69818.2|69828.6|69808.6|69841.4|69821.4|69820.9|69800.9|566
1672106400000|2022-12-27 02:00:00|69828.3|69808.3|69798.9|69778.9|69841.1|69821.1|69790.3|69770.3|644
1672106700000|2022-12-27 02:05:00|69799.1|69779.1|69786.8|69766.8|69816.7|69796.7|69773.8|69753.8|569
1672107000000|2022-12-27 02:10:00|69785.9|69765.9|69838.3|69818.3|69838.3|69818.3|69785.9|69765.9|491
1672107300000|2022-12-27 02:15:00|69838.2|69818.2|69856.3|69836.3|69862.3|69842.3|69832.5|69812.5|494
1672107600000|2022-12-27 02:20:00|69856.4|69836.4|69868.4|69848.4|69876.8|69856.8|69842.3|69822.3|453
1672107900000|2022-12-27 02:25:00|69868.5|69848.5|69863|69843|69876.5|69856.5|69856|69836|441
1672108200000|2022-12-27 02:30:00|69863.2|69843.2|69865.6|69845.6|69874.4|69854.4|69854.6|69834.6|420
1672108500000|2022-12-27 02:35:00|69865.7|69845.7|69869.7|69849.7|69885.4|69866.4|69860.3|69840.3|464
1672108800000|2022-12-27 02:40:00|69869.8|69849.8|69851.8|69831.8|69869.8|69849.8|69851.3|69831.3|436
1672109100000|2022-12-27 02:45:00|69851.7|69831.7|69849|69829|69861.2|69843.8|69848.8|69828.8|408
1672109400000|2022-12-27 02:50:00|69848.9|69828.9|69839.9|69819.9|69859.7|69839.7|69838.1|69818.1|407
1672109700000|2022-12-27 02:55:00|69840.2|69820.2|69856|69836|69857.5|69837.5|69838.2|69819.1|445
1672110000000|2022-12-27 03:00:00|69855.4|69835.4|69870.5|69850.5|69874.1|69854.1|69853.6|69833.6|520
1672110300000|2022-12-27 03:05:00|69870.4|69850.4|69890.5|69870.5|69891.5|69871.5|69867.3|69848.3|470
1672110600000|2022-12-27 03:10:00|69890.9|69870.9|69898.7|69878.7|69899.8|69879.8|69873.8|69853.8|480
1672110900000|2022-12-27 03:15:00|69898.8|69878.8|69899.5|69879.5|69904|69884|69892|69872|484
1672111200000|2022-12-27 03:20:00|69899.7|69879.7|69891.5|69871.5|69904.6|69884.6|69891|69871|418
1672111500000|2022-12-27 03:25:00|69892|69872|69904.8|69884.8|69904.9|69886.1|69885|69865|470
1672111800000|2022-12-27 03:30:00|69904.6|69884.6|69926.7|69906.7|69927.1|69907.1|69899.1|69879.1|498
1672112100000|2022-12-27 03:35:00|69926.6|69906.6|69915.8|69895.8|69930.6|69910.6|69914.4|69894.4|493
1672112400000|2022-12-27 03:40:00|69915.7|69895.7|69899.1|69879.1|69916.8|69896.8|69898.3|69878.3|425
1672112700000|2022-12-27 03:45:00|69899.2|69879.2|69905.7|69885.7|69908.4|69888.3|69893|69873|395
1672113000000|2022-12-27 03:50:00|69905.8|69885.8|69893.7|69873.7|69910.6|69889.3|69892.3|69872.3|454
1672113300000|2022-12-27 03:55:00|69893.4|69873.4|69900.8|69880.8|69902|69883.7|69889.1|69869.1|426
1672113600000|2022-12-27 04:00:00|69901|69881|69887.8|69867.8|69907.6|69887.6|69886|69866|327
1672113900000|2022-12-27 04:05:00|69887.7|69867.7|69890.8|69870.8|69900.5|69880.5|69880.8|69861.8|450
1672114200000|2022-12-27 04:10:00|69890.7|69870.7|69881.7|69861.7|69890.9|69870.9|69875.7|69857|376
1672114500000|2022-12-27 04:15:00|69881.5|69861.5|69877.7|69857.7|69891.6|69871.6|69872.1|69852.1|347
1672114800000|2022-12-27 04:20:00|69877.6|69857.6|69882.2|69862.2|69885.2|69865.2|69873.7|69855.8|421
1672115100000|2022-12-27 04:25:00|69882.1|69862.1|69871.3|69851.3|69886.8|69866.5|69867.1|69845.8|337
1672115400000|2022-12-27 04:30:00|69871.4|69851.4|69866.7|69846.7|69874.3|69854.3|69864.7|69844.7|352
1672115700000|2022-12-27 04:35:00|69868.1|69848.1|69865.1|69845.1|69872.5|69853.9|69862.8|69842.8|282
1672116000000|2022-12-27 04:40:00|69865.2|69845.2|69887.6|69867.6|69890.7|69870.7|69865.2|69845.2|433
1672116300000|2022-12-27 04:45:00|69887.5|69867.5|69882.1|69862.1|69890.2|69870.2|69878.3|69858.3|355
1672116600000|2022-12-27 04:50:00|69881.9|69861.9|69870.7|69850.7|69883.6|69863.8|69869.7|69849.7|439
1672116900000|2022-12-27 04:55:00|69871.5|69851.5|69862.3|69847.3|69872.7|69852.7|69859.9|69839.9|350
1672117200000|2022-12-27 05:00:00|69864.6|69844.6|69862.7|69842.7|69869.6|69848.7|69856.6|69836.6|409
1672117500000|2022-12-27 05:05:00|69862.8|69842.8|69884.4|69864.4|69885.2|69864.4|69862.6|69842.6|391
1672117800000|2022-12-27 05:10:00|69884.3|69864.3|69868.4|69848.4|69884.7|69864.4|69868|69848|359
1672118100000|2022-12-27 05:15:00|69868.3|69848.3|69844.8|69824.8|69869.9|69849.1|69841|69819.8|422
1672118400000|2022-12-27 05:20:00|69844.5|69824.5|69854.6|69834.6|69859.3|69838.4|69844.5|69824.5|432
1672118700000|2022-12-27 05:25:00|69854.5|69834.5|69863.8|69843.8|69868|69845.9|69852.1|69831.6|455
1672119000000|2022-12-27 05:30:00|69863.9|69843.9|69854.5|69834.5|69868.6|69848.6|69854.5|69834.5|549
1672119300000|2022-12-27 05:35:00|69854.4|69834.4|69833.2|69813.2|69854.9|69834.9|69831.5|69811.5|320
1672119600000|2022-12-27 05:40:00|69833.3|69813.3|69817.8|69797.8|69834.6|69814.6|69817.2|69795.5|464
1672119900000|2022-12-27 05:45:00|69816.8|69796.8|69815.2|69795.2|69818.4|69798.4|69806.3|69786.3|490
1672120200000|2022-12-27 05:50:00|69815.4|69795.4|69807.5|69787.5|69818.8|69798.6|69803.6|69783.6|420
1672120500000|2022-12-27 05:55:00|69807.4|69787.4|69800.8|69780.8|69808.4|69788.4|69790.1|69770.1|554
1672120800000|2022-12-27 06:00:00|69800.7|69780.7|69782|69762|69801|69781|69774.9|69754.9|537
1672121100000|2022-12-27 06:05:00|69782.3|69762.3|69785.2|69765.2|69786.1|69765.2|69761.4|69741.4|447
1672121400000|2022-12-27 06:10:00|69786.8|69766.8|69814.5|69794.5|69818.1|69798.1|69785.5|69765.5|600
1672121700000|2022-12-27 06:15:00|69814.8|69794.8|69808.9|69788.9|69816.3|69796.3|69802.5|69782.5|499
1672122000000|2022-12-27 06:20:00|69809.4|69789.4|69789.3|69769.3|69809.4|69789.4|69779.8|69759.8|569
1672122300000|2022-12-27 06:25:00|69789.4|69769.4|69813.2|69793.2|69815.9|69795.9|69788.7|69768.7|480
1672122600000|2022-12-27 06:30:00|69813.3|69793.3|69793.5|69773.5|69814.3|69794.3|69786.9|69766.9|465
1672122900000|2022-12-27 06:35:00|69796|69776|69787.5|69767.5|69807.5|69787.5|69786.8|69766.8|437
1672123200000|2022-12-27 06:40:00|69787.6|69767.6|69777.6|69757.6|69790.1|69770.1|69764.9|69744.1|429
1672123500000|2022-12-27 06:45:00|69777.4|69757.4|69741.4|69721.4|69781.1|69761.1|69739.9|69719.9|599
1672123800000|2022-12-27 06:50:00|69741.6|69721.6|69742.1|69722.1|69754.9|69734.9|69738.8|69720.3|464
1672124100000|2022-12-27 06:55:00|69741.6|69721.6|69746.7|69726.7|69749.4|69729.4|69738.6|69719|517
1672124400000|2022-12-27 07:00:00|69746.3|69726.3|69740|69720|69754.2|69734.2|69720|69700|671
1672124700000|2022-12-27 07:05:00|69740.1|69720.1|69741.8|69721.8|69748.8|69731.9|69732.1|69714.9|616
1672125000000|2022-12-27 07:10:00|69741.7|69721.7|69789.1|69769.1|69790.4|69770.4|69738.7|69720|491
1672125300000|2022-12-27 07:15:00|69789|69769|69758.1|69743.1|69807.8|69789|69741.7|69721.7|613
1672125600000|2022-12-27 07:20:00|69756.8|69741.8|69760.9|69740.9|69765.4|69747.5|69745.3|69728|503
1672125900000|2022-12-27 07:25:00|69760.6|69740.6|69755.1|69735.1|69770.4|69752.7|69748.1|69728.1|420
1672126200000|2022-12-27 07:30:00|69755.5|69735.5|69748.8|69733.8|69757.2|69739.2|69738.7|69721.1|434
1672126500000|2022-12-27 07:35:00|69752.1|69737.1|69783.2|69768.2|69783.2|69768.2|69747.9|69730.5|360
1672126800000|2022-12-27 07:40:00|69783.1|69768.1|69790.3|69770.3|69790.5|69773.7|69764.8|69747.7|366
1672127100000|2022-12-27 07:45:00|69790.2|69770.2|69803.4|69788.4|69807|69791.7|69786.5|69766.5|612
1672127400000|2022-12-27 07:50:00|69802.9|69787.9|69812.3|69797.3|69817.9|69802.3|69797.9|69779.5|513
1672127700000|2022-12-27 07:55:00|69812.2|69797.2|69866.2|69851.2|69878.6|69862.7|69807.7|69790.5|619
1672128000000|2022-12-27 08:00:00|69867.2|69847.2|69891.6|69876.6|69914.7|69898.1|69859.9|69840.9|649
1672128300000|2022-12-27 08:05:00|69891.5|69876.5|69874.5|69859.5|69892.5|69877.5|69844.6|69828.2|635
1672128600000|2022-12-27 08:10:00|69874.7|69859.7|69851.5|69836.5|69884.1|69865.9|69841.2|69824.3|568
1672128900000|2022-12-27 08:15:00|69851.6|69836.6|69846.4|69831.4|69854.4|69837.2|69821.9|69806.9|519
1672129200000|2022-12-27 08:20:00|69846.6|69831.6|69818.5|69803.5|69848.6|69832.4|69799.1|69784.1|616
1672129500000|2022-12-27 08:25:00|69815.4|69800.4|69795.9|69780.9|69824.9|69807.8|69783.2|69768.2|564
1672129800000|2022-12-27 08:30:00|69796.1|69781.1|69813.8|69798.8|69816.2|69798.8|69796|69781|605
1672130100000|2022-12-27 08:35:00|69813.6|69798.6|69867.2|69852.2|69868.8|69853.8|69813.6|69798.6|570
1672130400000|2022-12-27 08:40:00|69866.8|69851.8|69831.6|69816.6|69868.6|69852|69822.4|69806|580
1672130700000|2022-12-27 08:45:00|69831.7|69816.7|69815.6|69800.6|69833.2|69818.2|69800.5|69784.7|481
1672131000000|2022-12-27 08:50:00|69817.7|69802.7|69828.9|69808.9|69830.4|69813.8|69803.8|69788.1|575
1672131300000|2022-12-27 08:55:00|69828.4|69808.4|69825|69805|69836.3|69819.7|69812.4|69792.6|561
1672131600000|2022-12-27 09:00:00|69825.1|69805.1|69819.1|69804.1|69825.7|69807.9|69802.7|69786.1|644
1672131900000|2022-12-27 09:05:00|69823|69803|69811.8|69796.8|69834.5|69817.5|69805.2|69787.6|619
1672132200000|2022-12-27 09:10:00|69813.3|69798.3|69831.2|69816.2|69842.8|69824|69797.8|69782.5|628
1672132500000|2022-12-27 09:15:00|69831|69816|69814.5|69799.5|69839.7|69820.5|69803|69785.5|656
1672132800000|2022-12-27 09:20:00|69813.7|69798.7|69842.4|69827.4|69849.5|69832.9|69810.5|69793.2|600
1672133100000|2022-12-27 09:25:00|69845.2|69825.2|69819.1|69804.1|69845.2|69828.1|69818.6|69801.6|544
1672133400000|2022-12-27 09:30:00|69818.6|69803.6|69810.5|69790.5|69827.6|69809.4|69801.4|69784.4|616
1672133700000|2022-12-27 09:35:00|69810.9|69790.9|69805.3|69785.3|69823.6|69806.7|69801.9|69785.3|536
1672134000000|2022-12-27 09:40:00|69805.9|69785.9|69802.6|69787.6|69810.7|69793.5|69800.8|69784.4|524
1672134300000|2022-12-27 09:45:00|69802.7|69787.7|69804.1|69789.1|69815.1|69799.9|69801.6|69784.2|532
1672134600000|2022-12-27 09:50:00|69804.2|69789.2|69809.1|69794.1|69815.5|69800.2|69803|69786.5|528
1672134900000|2022-12-27 09:55:00|69809.5|69794.5|69765.3|69750.3|69818.7|69803.7|69742.7|69727.7|604
1672135200000|2022-12-27 10:00:00|69765.4|69750.4|69802|69782|69826.4|69808.7|69765.4|69750.4|774
1672135500000|2022-12-27 10:05:00|69802.1|69782.1|69761.8|69741.8|69814.8|69796.2|69756.4|69740|699
1672135800000|2022-12-27 10:10:00|69761.5|69741.5|69757.1|69742.1|69777.4|69762.4|69755.7|69739|604
1672136100000|2022-12-27 10:15:00|69757|69742|69786.5|69766.5|69786.6|69769.2|69756.7|69741|666
1672136400000|2022-12-27 10:20:00|69785.7|69765.7|69770.5|69755.5|69787.3|69770.2|69761.1|69745.3|611
1672136700000|2022-12-27 10:25:00|69770.6|69755.6|69729.5|69714.5|69771.8|69756.8|69706.8|69689.5|710
1672137000000|2022-12-27 10:30:00|69729.6|69714.6|69736.1|69721.1|69745.1|69729.3|69723.9|69706.8|639
1672137300000|2022-12-27 10:35:00|69736.2|69721.2|69748.8|69728.8|69761|69744|69730|69712.3|594
1672137600000|2022-12-27 10:40:00|69749.6|69729.6|69750.8|69735.8|69757.1|69740.9|69741.6|69725.6|572
1672137900000|2022-12-27 10:45:00|69750.5|69735.5|69757.6|69742.6|69763.6|69747.4|69744.5|69726|536
1672138200000|2022-12-27 10:50:00|69757.4|69742.4|69745.2|69725.2|69762.8|69746.4|69742.3|69724.7|488
1672138500000|2022-12-27 10:55:00|69745.3|69725.3|69732.1|69717.1|69749|69731.5|69728.1|69713.1|446
1672138800000|2022-12-27 11:00:00|69732.7|69717.7|69731.5|69716.5|69747.1|69729.9|69711.2|69696.2|578
1672139100000|2022-12-27 11:05:00|69730.6|69715.6|69736.1|69721.1|69751|69734.9|69730|69714.3|480
1672139400000|2022-12-27 11:10:00|69736|69721|69753.5|69738.5|69755.1|69740|69733.5|69718.5|496
1672139700000|2022-12-27 11:15:00|69753.4|69738.4|69747.9|69732.9|69761.6|69746.6|69744.4|69727.3|424
1672140000000|2022-12-27 11:20:00|69747.5|69732.5|69717|69702|69749|69732.5|69712.5|69694.9|458
1672140300000|2022-12-27 11:25:00|69716.6|69701.6|69729.3|69714.3|69737|69717|69715.7|69698|356
1672140600000|2022-12-27 11:30:00|69729.4|69714.4|69758|69743|69764.5|69745.3|69724.3|69707.5|534
1672140900000|2022-12-27 11:35:00|69758.7|69743.7|69774.5|69754.5|69795.7|69775.7|69756.4|69739.1|613
1672141200000|2022-12-27 11:40:00|69770.9|69755.9|69785.8|69765.8|69795.3|69776.2|69761.1|69744.6|561
1672141500000|2022-12-27 11:45:00|69786|69766|69798.3|69783.3|69800.7|69784.4|69784.3|69764.6|564
1672141800000|2022-12-27 11:50:00|69798.4|69783.4|69807|69787|69822.3|69800.9|69798.4|69783.4|608
1672142100000|2022-12-27 11:55:00|69807.4|69787.4|69804.9|69789.9|69817.6|69798.4|69798|69777.9|662
1672142400000|2022-12-27 12:00:00|69804.6|69789.6|69804.1|69789.1|69813.2|69796.1|69784.9|69769.6|706
1672142700000|2022-12-27 12:05:00|69804.4|69789.4|69829|69814|69835.7|69819.1|69804.4|69789.4|680
1672143000000|2022-12-27 12:10:00|69829.2|69814.2|69832.5|69817.5|69833.8|69818.8|69819.7|69803.1|598
1672143300000|2022-12-27 12:15:00|69832.8|69817.8|69840.6|69825.6|69845.8|69829.4|69832.8|69817.8|546
1672143600000|2022-12-27 12:20:00|69840.9|69825.9|69834.5|69819.5|69843.3|69828.1|69828.2|69810.7|521
1672143900000|2022-12-27 12:25:00|69833.3|69818.3|69841.4|69826.4|69846.2|69828.6|69824.5|69806.9|612
1672144200000|2022-12-27 12:30:00|69841.2|69826.2|69837.1|69822.1|69846.2|69831.2|69833|69818|618
1672144500000|2022-12-27 12:35:00|69836.9|69821.9|69841|69826|69852|69834.7|69835.7|69820.7|630
1672144800000|2022-12-27 12:40:00|69841.1|69826.1|69870.5|69855.5|69870.5|69855.5|69836.1|69818.5|628
1672145100000|2022-12-27 12:45:00|69870|69855|69877.5|69862.5|69881.2|69864.1|69857.7|69842.3|530
1672145400000|2022-12-27 12:50:00|69877.2|69862.2|69913.1|69898.1|69918.5|69903.5|69875|69858.1|606
1672145700000|2022-12-27 12:55:00|69912.6|69897.6|69933.4|69918.4|69956|69937.4|69910.8|69893.2|822
1672146000000|2022-12-27 13:00:00|69934.3|69919.3|69969.4|69954.4|69985.3|69967|69934.3|69918.7|804
1672146300000|2022-12-27 13:05:00|69967.5|69952.5|70003.2|69988.2|70008.8|69993.1|69967.4|69952.4|721
1672146600000|2022-12-27 13:10:00|70003.7|69988.7|70005.7|69990.7|70036|70019.8|70000.6|69985.6|774
1672146900000|2022-12-27 13:15:00|70005.2|69990.2|69953.7|69938.7|70008.5|69990.2|69953.5|69938.4|764
1672147200000|2022-12-27 13:20:00|69953.5|69938.5|69967.5|69947.5|69973|69955.8|69949.7|69932.4|715
1672147500000|2022-12-27 13:25:00|69967.2|69947.2|69973.7|69953.7|70009.7|69992.4|69965.5|69947.1|704
1672147800000|2022-12-27 13:30:00|69975.3|69955.3|69953.3|69938.3|69999.4|69981.4|69952.3|69937.3|812
1672148100000|2022-12-27 13:35:00|69955.5|69940.5|69934.6|69919.6|69975.4|69960.4|69929.6|69914.6|766
1672148400000|2022-12-27 13:40:00|69936.1|69921.1|69931.5|69916.5|69942.9|69927.9|69919.2|69903.7|728
1672148700000|2022-12-27 13:45:00|69931.3|69916.3|69937.1|69922.1|69952.4|69934.9|69921.3|69905|834
1672149000000|2022-12-27 13:50:00|69937.3|69922.3|69980.5|69965.5|69983.1|69965.7|69931.3|69915.9|781
1672149300000|2022-12-27 13:55:00|69980.9|69965.9|69980.2|69965.2|70000.4|69983.1|69975.6|69958.9|716
1672149600000|2022-12-27 14:00:00|69980.9|69965.9|70003.3|69988.3|70006.2|69988.4|69968.1|69950.7|764
1672149900000|2022-12-27 14:05:00|70003.1|69988.1|70032.8|70017.8|70036|70019.6|69992.2|69973.7|750
1672150200000|2022-12-27 14:10:00|70034.4|70019.4|70058.2|70043.2|70061.6|70044.2|70017.7|70002.3|828
1672150500000|2022-12-27 14:15:00|70059.1|70044.1|70068.7|70053.7|70088.1|70072.3|70053.6|70038.1|804
1672150800000|2022-12-27 14:20:00|70068.8|70053.8|70067.8|70052.8|70072.9|70057.7|70045.6|70028.7|735
1672151100000|2022-12-27 14:25:00|70067.1|70052.1|70023.8|70008.8|70075|70057.6|70023|70006.3|672
1672151400000|2022-12-27 14:30:00|70023.6|70008.6|70025.5|70010.5|70047|70029.6|70019.3|69999.7|863
1672151700000|2022-12-27 14:35:00|70025.4|70010.4|70023.9|70008.9|70071.5|70054.5|70020.9|70004.5|874
1672152000000|2022-12-27 14:40:00|70023|70008|69985.6|69965.6|70034.3|70015.5|69971.9|69954.8|848
1672152300000|2022-12-27 14:45:00|69978.8|69963.8|69980.7|69965.7|69995.5|69977.7|69975.1|69957.6|847
1672152600000|2022-12-27 14:50:00|69980.8|69965.8|69978.7|69963.7|69988.6|69971.2|69970.2|69955.2|813
1672152900000|2022-12-27 14:55:00|69978.9|69963.9|69991.2|69976.2|70001.9|69985.8|69969.4|69952.5|728
1672153200000|2022-12-27 15:00:00|69991.4|69976.4|69973.8|69958.8|70003.4|69988.4|69972|69955.9|799
1672153500000|2022-12-27 15:05:00|69975.8|69960.8|69898.4|69883.4|69987.4|69970.3|69893.4|69878.4|810
1672153800000|2022-12-27 15:10:00|69898.2|69883.2|69910.7|69895.7|69921.2|69904.6|69885.6|69870.6|857
1672154100000|2022-12-27 15:15:00|69910.4|69895.4|69865.7|69850.7|69933.2|69915.8|69854.2|69837.2|843
1672154400000|2022-12-27 15:20:00|69866|69851|69824.9|69804.9|69873.8|69857.9|69804.9|69787.8|858
1672154700000|2022-12-27 15:25:00|69824.7|69804.7|69839.4|69824.4|69851.5|69834.5|69822.3|69804.7|811
1672155000000|2022-12-27 15:30:00|69839.8|69824.8|69825.2|69805.2|69862.5|69845.6|69822|69805.2|863
1672155300000|2022-12-27 15:35:00|69825.3|69805.3|69833.8|69818.8|69848.6|69831.3|69819.7|69804|830
1672155600000|2022-12-27 15:40:00|69832.8|69817.8|69837.9|69817.9|69855.3|69837.4|69821.3|69804.1|773
1672155900000|2022-12-27 15:45:00|69837.4|69817.4|69858.4|69838.4|69875|69857.8|69829|69812.4|820
1672156200000|2022-12-27 15:50:00|69856.9|69836.9|69861.6|69841.6|69882.4|69866.5|69847.1|69828.8|898
1672156500000|2022-12-27 15:55:00|69860.2|69845.2|69835|69820|69888.1|69870.6|69833.5|69818.5|793
1672156800000|2022-12-27 16:00:00|69835.8|69820.8|69843.6|69828.6|69847.6|69831.1|69822|69807|821
1672157100000|2022-12-27 16:05:00|69843.5|69828.5|69824.5|69809.5|69852.6|69836.3|69822.1|69803.7|713
1672157400000|2022-12-27 16:10:00|69824.4|69809.4|69848.1|69828.1|69848.5|69831|69822.4|69804.8|663
1672157700000|2022-12-27 16:15:00|69848|69828|69830|69815|69862.1|69844.5|69827.6|69811.2|717
1672158000000|2022-12-27 16:20:00|69830.5|69815.5|69810.3|69795.3|69850.4|69833.5|69809.6|69791.9|695
1672158300000|2022-12-27 16:25:00|69810.4|69795.4|69827|69812|69842.4|69825.4|69808.3|69793.3|700
1672158600000|2022-12-27 16:30:00|69827.5|69812.5|69830|69815|69839.7|69824.4|69809.7|69793.3|777
1672158900000|2022-12-27 16:35:00|69829.2|69814.2|69803.6|69788.6|69830.1|69815.1|69796.5|69779.7|757
1672159200000|2022-12-27 16:40:00|69806.4|69786.4|69809.1|69789.1|69824.3|69807.1|69792.2|69774.7|677
1672159500000|2022-12-27 16:45:00|69807.5|69792.5|69794.6|69779.6|69814.8|69798.1|69792.6|69775.6|734
1672159800000|2022-12-27 16:50:00|69794.8|69779.8|69792.4|69777.4|69796.1|69779.9|69766.4|69749|754
1672160100000|2022-12-27 16:55:00|69794|69779|69815.9|69800.9|69818.9|69801.9|69785.2|69770.2|662
1672160400000|2022-12-27 17:00:00|69815.7|69800.7|69819.8|69804.8|69843.4|69826.3|69814.8|69798.2|563
1672160700000|2022-12-27 17:05:00|69819.9|69804.9|69857.1|69842.1|69861.3|69846.3|69814.6|69797.4|473
1672161000000|2022-12-27 17:10:00|69857.2|69842.2|69849.2|69834.2|69863.4|69846.9|69837.4|69820.8|527
1672161300000|2022-12-27 17:15:00|69849.3|69834.3|69869.3|69854.3|69884.6|69869.6|69849.3|69833.4|512
1672161600000|2022-12-27 17:20:00|69869.4|69854.4|69890.8|69875.8|69895.8|69877.7|69868.3|69851.7|575
1672161900000|2022-12-27 17:25:00|69890.6|69875.6|69882.6|69867.6|69903.2|69888.2|69881.7|69866|486
1672162200000|2022-12-27 17:30:00|69882.5|69867.5|69919.4|69904.4|69926.5|69910.7|69875.5|69860.5|534
1672162500000|2022-12-27 17:35:00|69917.9|69902.9|69920.6|69905.6|69933.1|69918.1|69913.2|69896.6|528
1672162800000|2022-12-27 17:40:00|69920.8|69905.8|69934.5|69919.5|69942|69926.5|69914.4|69897.4|464
1672163100000|2022-12-27 17:45:00|69934.4|69919.4|69920.8|69905.8|69940.6|69925.6|69916.4|69901.4|416
1672163400000|2022-12-27 17:50:00|69920.6|69905.6|69921.7|69906.7|69928.3|69913.3|69913|69898|421
1672163700000|2022-12-27 17:55:00|69922.5|69907.5|69915.3|69900.3|69939.8|69921.3|69912|69895.3|522
1672164000000|2022-12-27 18:00:00|69916.7|69901.7|69916.6|69896.6|69929.6|69912|69905.4|69890.4|627
1672164300000|2022-12-27 18:05:00|69910.8|69895.8|69907.9|69887.9|69919.9|69904.4|69902.4|69884.4|570
1672164600000|2022-12-27 18:10:00|69907.7|69887.7|69911.2|69891.2|69915.4|69895.6|69902.5|69884.4|504
1672164900000|2022-12-27 18:15:00|69908|69893|69893.7|69873.7|69914.4|69894.4|69890.6|69872|535
1672165200000|2022-12-27 18:20:00|69893.8|69873.8|69897.8|69882.8|69906.2|69887|69891.7|69873.7|432
1672165500000|2022-12-27 18:25:00|69900.9|69880.9|69900.3|69880.3|69903.5|69884.2|69892.2|69872.2|483
1672165800000|2022-12-27 18:30:00|69900.2|69880.2|69880.1|69860.1|69909.2|69890.3|69876.9|69858.4|482
1672166100000|2022-12-27 18:35:00|69879.7|69859.7|69850.7|69835.7|69879.7|69859.7|69821.2|69806.2|568
1672166400000|2022-12-27 18:40:00|69850.6|69835.6|69849.2|69834.2|69869|69849|69846.2|69829.3|571
1672166700000|2022-12-27 18:45:00|69849|69834|69845.4|69830.4|69862|69845.8|69842|69824.4|512
1672167000000|2022-12-27 18:50:00|69845.6|69830.6|69859|69844|69866.1|69848.2|69844.9|69828.4|516
1672167300000|2022-12-27 18:55:00|69858.3|69843.3|69840.5|69825.5|69873|69856.6|69840.1|69824.2|588
1672167600000|2022-12-27 19:00:00|69840.6|69825.6|69801.6|69781.6|69848.5|69831.8|69796.4|69776.4|557
1672167900000|2022-12-27 19:05:00|69797.6|69782.6|69809.1|69789.1|69811.4|69794.3|69792.3|69772.5|596
1672168200000|2022-12-27 19:10:00|69809.2|69789.2|69831.8|69811.8|69833.9|69816.9|69803.2|69786|483
1672168500000|2022-12-27 19:15:00|69831.6|69811.6|69859.4|69844.4|69863.9|69848.2|69826.4|69808.6|557
1672168800000|2022-12-27 19:20:00|69859.3|69844.3|69858.7|69843.7|69871.7|69853.4|69854|69835.9|453
1672169100000|2022-12-27 19:25:00|69858.9|69843.9|69869.7|69854.7|69871.5|69855.2|69854.7|69839|465
1672169400000|2022-12-27 19:30:00|69869.6|69854.6|69872.6|69857.6|69883.9|69867.7|69868.2|69852.6|409
1672169700000|2022-12-27 19:35:00|69872.4|69857.4|69893.4|69873.4|69895.9|69880.8|69867.3|69849.3|444
1672170000000|2022-12-27 19:40:00|69892.6|69872.6|69906|69891|69913.7|69898.7|69887.1|69871.2|536
1672170300000|2022-12-27 19:45:00|69906.1|69891.1|69904.6|69889.6|69915.3|69896.3|69894.8|69879.8|524
1672170600000|2022-12-27 19:50:00|69904.7|69889.7|69891.3|69876.3|69909.3|69891.7|69884.2|69868.3|584
1672170900000|2022-12-27 19:55:00|69890.8|69875.8|69888|69873|69900.1|69882.9|69877.3|69860.6|663
1672171200000|2022-12-27 20:00:00|69887.8|69872.8|69863.7|69843.7|69890.6|69874.2|69858|69839.7|576
1672171500000|2022-12-27 20:05:00|69863.6|69843.6|69875.7|69855.7|69881.8|69864.3|69854.5|69835.8|580
1672171800000|2022-12-27 20:10:00|69875.8|69855.8|69886.6|69866.6|69896.9|69876.9|69866.6|69848.8|614
1672172100000|2022-12-27 20:15:00|69886.9|69866.9|69896.2|69876.2|69897.8|69879.3|69871.6|69853.8|600
1672172400000|2022-12-27 20:20:00|69896.6|69876.6|69896.3|69876.3|69902.8|69882.8|69888|69868|587
1672172700000|2022-12-27 20:25:00|69896.4|69876.4|69894.1|69874.1|69902.6|69885.1|69887.8|69867.8|535
1672173000000|2022-12-27 20:30:00|69894|69874|69890.7|69870.7|69898.9|69878.9|69890|69870|448
1672173300000|2022-12-27 20:35:00|69890.2|69870.2|69880.6|69860.6|69894.4|69876.7|69879.7|69859.7|424
1672173600000|2022-12-27 20:40:00|69880.7|69860.7|69883.3|69863.3|69891.5|69871.5|69874.4|69854.4|505
1672173900000|2022-12-27 20:45:00|69882.8|69862.8|69893.2|69873.2|69895.1|69875.1|69878|69858|499
1672174200000|2022-12-27 20:50:00|69893.1|69873.1|69904.4|69884.4|69910.6|69890.6|69888.9|69871.7|562
1672174500000|2022-12-27 20:55:00|69904.8|69884.8|69890.7|69870.7|69905.4|69885.4|69888.7|69868.7|582
1672174800000|2022-12-27 21:00:00|69890.3|69870.3|69891.3|69871.3|69898.6|69878.6|69889.3|69869.3|328
1672175100000|2022-12-27 21:05:00|69891.5|69871.5|69890.3|69870.3|69895.9|69875.9|69888.4|69869.4|235
1672175400000|2022-12-27 21:10:00|69890.2|69870.2|69889.4|69869.4|69897|69877|69886.7|69868.7|283
1672175700000|2022-12-27 21:15:00|69890.3|69870.3|69889.5|69869.5|69894.9|69874.9|69888.8|69868.8|244
1672176000000|2022-12-27 21:20:00|69889.4|69869.4|69897.1|69877.1|69899|69879.9|69889.1|69869.1|191
1672176300000|2022-12-27 21:25:00|69897.4|69877.4|69892.1|69872.1|69904.2|69884.2|69889.9|69869.9|252
1672176600000|2022-12-27 21:30:00|69892.2|69872.2|69896.1|69876.1|69897.1|69877.1|69892.1|69872.1|231
1672176900000|2022-12-27 21:35:00|69896.2|69876.2|69897|69877|69897.1|69877.1|69894|69874|185
1672177200000|2022-12-27 21:40:00|69896.8|69876.8|69904.7|69884.7|69910.2|69889.8|69895.7|69875.7|271
1672177500000|2022-12-27 21:45:00|69904.2|69884.2|69908.6|69888.6|69912|69891.5|69903.5|69883|206
1672177800000|2022-12-27 21:50:00|69908.4|69888.4|69914.2|69894.2|69923.5|69903.5|69899.1|69879.1|355
1672178100000|2022-12-27 21:55:00|69914.3|69894.3|69916.9|69877.8|69939.7|69896.2|69906|69859.4|428
1672178400000|2022-12-27 22:00:00|69922.4|69848.6|69912.2|69864.3|69925.4|69865.4|69912.2|69835.6|38
1672178700000|2022-12-27 22:05:00|69906.9|69857.7|69905.5|69851.5|69922|69874.7|69905.5|69851.5|18
1672179000000|2022-12-27 22:10:00|69896.6|69860.2|69882.4|69840.3|69897.7|69862.4|69882.4|69840.3|12
1672179300000|2022-12-27 22:15:00|69882.8|69840.7|69887|69846.9|69887.6|69847.5|69882.8|69839.7|5
1672179600000|2022-12-27 22:20:00|69887.7|69846.3|69887.7|69846.3|69887.7|69846.3|69887.7|69846.3|1
1672179900000|2022-12-27 22:25:00|69896.6|69798.2|69888.6|69859.8|69896.6|69860|69887.3|69798.2|24
1672180200000|2022-12-27 22:30:00|69888.4|69860|69903.8|69845.2|69911|69860|69882.7|69830.7|58
1672180500000|2022-12-27 22:35:00|69905.2|69845.9|69915.9|69826.9|69915.9|69850.3|69898|69826.9|71
1672180800000|2022-12-27 22:40:00|69898.4|69850.4|69891.3|69851.7|69902.9|69852.6|69890.5|69842.1|111
1672181100000|2022-12-27 22:45:00|69890.8|69851.6|69906.2|69841.8|69906.4|69858|69884.7|69829.4|116
1672181400000|2022-12-27 22:50:00|69888.9|69856.8|69886|69866|69905.7|69866.4|69882.1|69840.9|99
1672181700000|2022-12-27 22:55:00|69887.4|69864.3|69893.6|69865.1|69902|69869.6|69886.1|69851.2|93
1672182000000|2022-12-27 23:00:00|69893.7|69865|69915.3|69893.9|69918.9|69896.5|69892.3|69863.8|276
1672182300000|2022-12-27 23:05:00|69915.2|69893.4|69926.3|69905.8|69929.7|69905.8|69900.8|69867|249
1672182600000|2022-12-27 23:10:00|69927.2|69903.5|69942.7|69920.9|69968.5|69939.3|69926.9|69903.5|455
1672182900000|2022-12-27 23:15:00|69942.6|69919|69912.7|69892.7|69942.6|69919.5|69909.7|69889.7|415
1672183200000|2022-12-27 23:20:00|69912.8|69892.8|69911.7|69891.7|69914.5|69894.5|69901.8|69878.8|416
1672183500000|2022-12-27 23:25:00|69911.8|69891.8|69916.6|69896.6|69917.1|69897.1|69906.8|69885.7|355
1672183800000|2022-12-27 23:30:00|69916.7|69896.7|69908|69888|69920.6|69900.6|69907.5|69887.5|350
1672184100000|2022-12-27 23:35:00|69907.9|69887.9|69907.6|69887.6|69911.5|69891.5|69905.4|69885.4|262
1672184400000|2022-12-27 23:40:00|69907.9|69887.9|69912|69892|69914.9|69894.9|69907|69887|217
1672184700000|2022-12-27 23:45:00|69912.2|69892.2|69918.5|69898.5|69931|69911|69912.2|69892.2|351
1672185000000|2022-12-27 23:50:00|69918.3|69898.3|69924.3|69904.3|69926.4|69906.4|69915.5|69895.5|290
1672185300000|2022-12-27 23:55:00|69925.2|69905.2|69919.7|69899.7|69925.2|69905.2|69917.2|69897.2|231
1672185600000|2022-12-28 00:00:00|69919.8|69899.8|69896.4|69876.4|69930|69910|69881.9|69861.9|508
1672185900000|2022-12-28 00:05:00|69896.7|69876.7|69916.5|69896.5|69920.7|69903.4|69893.2|69874.7|528
1672186200000|2022-12-28 00:10:00|69916.3|69896.3|69917.1|69897.1|69920.5|69903.2|69913|69893|332
1672186500000|2022-12-28 00:15:00|69917.2|69897.2|69934.1|69914.1|69940.1|69921.6|69914.5|69897|410
1672186800000|2022-12-28 00:20:00|69933.4|69913.4|69962.3|69942.3|69967.5|69950.1|69925.4|69905.4|604
1672187100000|2022-12-28 00:25:00|69961.5|69941.5|69976.1|69956.1|69977.1|69960.4|69961.4|69941.4|488
1672187400000|2022-12-28 00:30:00|69976.4|69956.4|69971.2|69951.2|69989.5|69971.3|69968.1|69950.5|449
1672187700000|2022-12-28 00:35:00|69971.1|69951.1|69979.9|69959.9|69983.3|69963.9|69968.1|69950.9|401
1672188000000|2022-12-28 00:40:00|69980|69960|69987.9|69967.9|69989|69969|69975|69956.5|315
1672188300000|2022-12-28 00:45:00|69987.7|69967.7|69990.7|69970.7|69994.6|69977|69973.8|69956.1|433
1672188600000|2022-12-28 00:50:00|69990.8|69970.8|69993.3|69973.3|69999.7|69980.4|69984.3|69965.4|564
1672188900000|2022-12-28 00:55:00|69990.1|69970.1|69976.8|69956.8|69999.2|69979.2|69971.3|69954.3|522
1672189200000|2022-12-28 01:00:00|69975|69955|69953.6|69933.6|69984.6|69964.6|69943.5|69927|535
1672189500000|2022-12-28 01:05:00|69953.4|69933.4|69952.9|69932.9|69963.5|69948.2|69943.9|69926.4|535
1672189800000|2022-12-28 01:10:00|69952.5|69932.5|69948.4|69928.4|69967.2|69950.1|69944.1|69925.8|583
1672190100000|2022-12-28 01:15:00|69948.6|69928.6|69940.7|69920.7|69960.5|69940.5|69939|69920.3|527
1672190400000|2022-12-28 01:20:00|69941|69921|69933|69913|69942.5|69925|69926.6|69908.6|504
1672190700000|2022-12-28 01:25:00|69932.9|69912.9|69909.7|69889.7|69943.7|69927.5|69907.1|69889.2|509
1672191000000|2022-12-28 01:30:00|69910.3|69890.3|69891.9|69871.9|69920.9|69901.8|69888.6|69868.6|588
1672191300000|2022-12-28 01:35:00|69892.2|69872.2|69907.1|69887.1|69919.6|69899.6|69879.6|69859.6|573
1672191600000|2022-12-28 01:40:00|69907|69887|69913.8|69893.8|69920.7|69900.7|69904.7|69884.7|556
1672191900000|2022-12-28 01:45:00|69913.7|69893.7|69903.6|69883.6|69919|69901|69901.5|69881.5|492
1672192200000|2022-12-28 01:50:00|69903.5|69883.5|69894.3|69874.3|69903.8|69883.8|69884.5|69866.3|454
1672192500000|2022-12-28 01:55:00|69894.2|69874.2|69886.2|69866.2|69896.7|69878.4|69882|69864.6|473
1672192800000|2022-12-28 02:00:00|69886.1|69866.1|69914.6|69894.6|69916.3|69898.9|69885.8|69865.8|509
1672193100000|2022-12-28 02:05:00|69914.8|69894.8|69902.2|69882.2|69916.1|69896.2|69887.6|69868.6|498
1672193400000|2022-12-28 02:10:00|69902.1|69882.1|69907.9|69887.9|69915.4|69896.9|69897.3|69877.3|572
1672193700000|2022-12-28 02:15:00|69908.3|69888.3|69906.8|69886.8|69912.5|69894.2|69900.9|69882.4|517
1672194000000|2022-12-28 02:20:00|69906.5|69886.5|69912.3|69892.3|69919.3|69901.6|69900.4|69883.3|546
1672194300000|2022-12-28 02:25:00|69912.5|69892.5|69909.8|69889.8|69917.9|69900.5|69901.5|69883.6|453
1672194600000|2022-12-28 02:30:00|69910.1|69890.1|69918.7|69898.7|69919.4|69901.8|69908.5|69888.5|481
1672194900000|2022-12-28 02:35:00|69918.8|69898.8|69904.3|69884.3|69919|69900.8|69900.4|69883.5|384
1672195200000|2022-12-28 02:40:00|69904.4|69884.4|69898.9|69878.9|69905.8|69887.8|69897.8|69877.8|367
1672195500000|2022-12-28 02:45:00|69899|69879|69905.7|69885.7|69916.8|69899.1|69897.3|69877.3|446
1672195800000|2022-12-28 02:50:00|69905.4|69885.4|69925.9|69905.9|69927.5|69907.5|69904.5|69885.4|428
1672196100000|2022-12-28 02:55:00|69927|69907|69922.7|69902.7|69929.6|69909.6|69905.6|69885.6|470
1672196400000|2022-12-28 03:00:00|69922.4|69902.4|69901.9|69881.9|69931.7|69913.3|69899.8|69879.8|449
1672196700000|2022-12-28 03:05:00|69902|69882|69889.6|69869.6|69906.2|69887.3|69885|69865|369
1672197000000|2022-12-28 03:10:00|69889.5|69869.5|69898.7|69878.7|69900.3|69881.2|69889|69869.5|362
1672197300000|2022-12-28 03:15:00|69898.6|69878.6|69891.9|69871.9|69907.5|69887.5|69890.8|69871.9|355
1672197600000|2022-12-28 03:20:00|69892|69872|69883.7|69868.7|69895.8|69875.8|69878.9|69861.7|406
1672197900000|2022-12-28 03:25:00|69883.1|69868.1|69901.9|69881.9|69902.3|69884.4|69882.2|69863.2|332
1672198200000|2022-12-28 03:30:00|69902.9|69882.9|69925.9|69910.9|69928.2|69911.4|69899.6|69881.3|551
1672198500000|2022-12-28 03:35:00|69928.5|69908.5|69921.9|69901.9|69949.2|69932.1|69918.9|69901.1|491
1672198800000|2022-12-28 03:40:00|69922|69902|69921.9|69901.9|69931.5|69913.4|69916|69898.7|484
1672199100000|2022-12-28 03:45:00|69918.4|69898.4|69915|69895|69922.2|69902.7|69909.8|69891.6|443
1672199400000|2022-12-28 03:50:00|69915.1|69895.1|69910.3|69890.3|69924.4|69904.4|69906.3|69886.3|408
1672199700000|2022-12-28 03:55:00|69910.1|69890.1|69911.6|69891.6|69917.3|69899.7|69906.6|69886.6|371
1672200000000|2022-12-28 04:00:00|69912|69892|69891.7|69876.7|69915.9|69896.9|69889.9|69870.9|352
1672200300000|2022-12-28 04:05:00|69891.9|69876.9|69883.7|69868.7|69899.9|69882|69883.7|69866|348
1672200600000|2022-12-28 04:10:00|69884.4|69869.4|69896.4|69876.4|69899.6|69880.9|69876.4|69858.3|404
1672200900000|2022-12-28 04:15:00|69896.5|69876.5|69905|69885|69907.6|69888.6|69889.5|69871.3|354
1672201200000|2022-12-28 04:20:00|69905.4|69885.4|69907.4|69887.4|69909.7|69891.2|69901.6|69884.6|408
1672201500000|2022-12-28 04:25:00|69907.5|69887.5|69891.1|69871.1|69908.4|69890.6|69890.9|69871.1|400
1672201800000|2022-12-28 04:30:00|69891|69871|69905.5|69885.5|69908.8|69891|69889.1|69869.3|426
1672202100000|2022-12-28 04:35:00|69905.3|69885.3|69917|69902|69922.3|69904.6|69903.1|69884.6|378
1672202400000|2022-12-28 04:40:00|69917.2|69902.2|69897.9|69877.9|69919.7|69902.2|69896.2|69877.5|395
1672202700000|2022-12-28 04:45:00|69899.1|69879.1|69878.6|69858.6|69899.1|69880|69863.1|69845.2|488
1672203000000|2022-12-28 04:50:00|69878.4|69858.4|69878.7|69858.7|69883.2|69863.2|69874.8|69855.2|327
1672203300000|2022-12-28 04:55:00|69878.9|69858.9|69886.4|69866.4|69893.2|69875.7|69878.4|69858.4|347
1672203600000|2022-12-28 05:00:00|69886.5|69866.5|69888.7|69868.7|69893.4|69875.7|69876.8|69857.2|483
1672203900000|2022-12-28 05:05:00|69887.6|69867.6|69868.2|69848.2|69891.6|69874|69866.9|69846.9|419
1672204200000|2022-12-28 05:10:00|69868.1|69848.1|69868.9|69848.9|69877.7|69859.7|69863|69843|424
1672204500000|2022-12-28 05:15:00|69869.2|69849.2|69883.8|69863.8|69887.1|69867.1|69867.2|69847.2|339
1672204800000|2022-12-28 05:20:00|69883.4|69863.4|69865.7|69845.7|69883.6|69866.5|69863.5|69845.6|359
1672205100000|2022-12-28 05:25:00|69865.6|69845.6|69856.7|69836.7|69866.9|69848.3|69849.8|69830.6|248
1672205400000|2022-12-28 05:30:00|69856.1|69836.1|69863.4|69843.4|69872.2|69852.2|69850.1|69831.7|369
1672205700000|2022-12-28 05:35:00|69863.5|69843.5|69858.7|69843.7|69865|69847|69850.2|69832.1|320
1672206000000|2022-12-28 05:40:00|69858.9|69843.9|69864.4|69844.4|69866|69847|69850.5|69832.6|340
1672206300000|2022-12-28 05:45:00|69864.5|69844.5|69862.9|69842.9|69866.7|69846.7|69855.3|69838.4|388
1672206600000|2022-12-28 05:50:00|69863.1|69843.1|69863.9|69843.9|69875.9|69859|69860.1|69840.3|442
1672206900000|2022-12-28 05:55:00|69863.5|69843.5|69857.8|69837.8|69877.8|69857.8|69852.8|69834.4|472
1672207200000|2022-12-28 06:00:00|69857.6|69837.6|69857.4|69837.4|69867.4|69847.7|69854.1|69834.3|414
1672207500000|2022-12-28 06:05:00|69857.5|69837.5|69849.3|69834.3|69869|69850.3|69847.1|69828.6|381
1672207800000|2022-12-28 06:10:00|69852.1|69832.1|69845.9|69825.9|69854|69834|69840.1|69823.2|438
1672208100000|2022-12-28 06:15:00|69846.5|69826.5|69843.7|69823.7|69865.2|69845.2|69842.8|69822.8|521
1672208400000|2022-12-28 06:20:00|69843.6|69823.6|69829.6|69809.6|69850|69830|69816.6|69798.7|557
1672208700000|2022-12-28 06:25:00|69828.9|69808.9|69833|69813|69834.1|69814.1|69825.6|69805.6|487
1672209000000|2022-12-28 06:30:00|69833.5|69813.5|69841.3|69821.3|69846.8|69826.8|69833|69813|526
1672209300000|2022-12-28 06:35:00|69841.1|69821.1|69840.4|69820.4|69849.7|69829.7|69836|69816|470
1672209600000|2022-12-28 06:40:00|69840.5|69820.5|69849.1|69829.1|69865.5|69845.5|69836.4|69816.4|577
1672209900000|2022-12-28 06:45:00|69849.9|69829.9|69857.1|69842.1|69863.8|69845.5|69840.4|69822.9|487
1672210200000|2022-12-28 06:50:00|69857.2|69842.2|69859.3|69839.3|69860.2|69842.2|69843.9|69826|427
1672210500000|2022-12-28 06:55:00|69859.8|69839.8|69862|69842|69868.1|69848.7|69841.2|69823.6|514
1672210800000|2022-12-28 07:00:00|69861.8|69841.8|69869.7|69849.7|69877.8|69860.6|69852.9|69832.9|560
1672211100000|2022-12-28 07:05:00|69869.8|69849.8|69847.1|69832.1|69877.9|69858.8|69845.3|69827.6|582
1672211400000|2022-12-28 07:10:00|69846.3|69831.3|69852.3|69837.3|69861.1|69846.1|69844.2|69827.8|581
1672211700000|2022-12-28 07:15:00|69851.8|69836.8|69814|69799|69851.8|69836.8|69813.9|69796.3|601
1672212000000|2022-12-28 07:20:00|69813.9|69798.9|69817.6|69802.6|69839.5|69820.8|69805.6|69790|512
1672212300000|2022-12-28 07:25:00|69817.9|69802.9|69818|69803|69827|69810.1|69804.3|69787.4|642
1672212600000|2022-12-28 07:30:00|69820.3|69800.3|69833.3|69818.3|69840.4|69824.8|69807.8|69789.7|705
1672212900000|2022-12-28 07:35:00|69833.4|69818.4|69832.6|69817.6|69841.1|69826.1|69822.9|69805.9|487
1672213200000|2022-12-28 07:40:00|69832.2|69817.2|69842.3|69827.3|69845.4|69828.8|69817|69801.6|451
1672213500000|2022-12-28 07:45:00|69842.5|69827.5|69859.7|69844.7|69863.3|69845.7|69837|69819.6|442
1672213800000|2022-12-28 07:50:00|69860|69845|69871.5|69851.5|69873.6|69857|69834.9|69818|575
1672214100000|2022-12-28 07:55:00|69870.8|69850.8|69863.2|69848.2|69871.6|69855.2|69843.1|69825.9|661
1672214400000|2022-12-28 08:00:00|69863.3|69848.3|69883.2|69863.2|69891.4|69874.9|69847.4|69830.6|749
1672214700000|2022-12-28 08:05:00|69883.9|69863.9|69881.5|69866.5|69899.6|69881|69864.9|69847.3|713
1672215000000|2022-12-28 08:10:00|69883.5|69863.5|69884.7|69869.7|69885.9|69869.7|69849|69831.3|709
1672215300000|2022-12-28 08:15:00|69883.4|69868.4|69879.4|69864.4|69886.3|69870.6|69852|69833.3|706
1672215600000|2022-12-28 08:20:00|69881.7|69861.7|69882.2|69867.2|69891.3|69876.3|69860.1|69842.3|625
1672215900000|2022-12-28 08:25:00|69882.6|69867.6|69872.6|69857.6|69891.8|69875|69868.1|69852.5|616
1672216200000|2022-12-28 08:30:00|69873|69858|69867.5|69852.5|69887.1|69869.8|69861.8|69843.8|614
1672216500000|2022-12-28 08:35:00|69868|69853|69885.6|69870.6|69890.9|69873.1|69862.3|69845.7|572
1672216800000|2022-12-28 08:40:00|69885.8|69870.8|69905|69890|69919.3|69902.8|69885.4|69868|719
1672217100000|2022-12-28 08:45:00|69904.7|69889.7|69901.6|69886.6|69928|69912.1|69897.5|69880.8|695
1672217400000|2022-12-28 08:50:00|69902.5|69887.5|69902.3|69887.3|69918.4|69900.2|69897.3|69880.2|575
1672217700000|2022-12-28 08:55:00|69903.7|69888.7|69926.6|69906.6|69938.9|69921|69903.7|69888.3|648
1672218000000|2022-12-28 09:00:00|69926.1|69906.1|69930|69910|69940.5|69923.1|69911.4|69894.7|744
1672218300000|2022-12-28 09:05:00|69929.4|69909.4|69962.1|69947.1|69965.8|69948.5|69926|69909.1|708
1672218600000|2022-12-28 09:10:00|69962|69947|69958.5|69943.5|69979.5|69964.5|69950.2|69935.2|648
1672218900000|2022-12-28 09:15:00|69958.4|69943.4|69962.9|69947.9|69972.7|69954.5|69948.9|69931.5|673
1672219200000|2022-12-28 09:20:00|69963.6|69948.6|69971.9|69956.9|69979.3|69963.3|69958.9|69942.3|776
1672219500000|2022-12-28 09:25:00|69972.2|69957.2|69960.7|69940.7|69975.1|69959.9|69950.7|69935.5|642
1672219800000|2022-12-28 09:30:00|69960.1|69940.1|69910.8|69895.8|69965.6|69948.8|69909.4|69892|715
1672220100000|2022-12-28 09:35:00|69910.4|69895.4|69910.2|69895.2|69923.4|69905.3|69903.3|69885.8|687
1672220400000|2022-12-28 09:40:00|69910.3|69895.3|69912.2|69897.2|69921|69903.5|69901|69885.3|530
1672220700000|2022-12-28 09:45:00|69912.5|69897.5|69924.9|69909.9|69937|69920.5|69908.8|69891|647
1672221000000|2022-12-28 09:50:00|69924.8|69909.8|69935|69915|69935|69918.5|69899.5|69883.8|656
1672221300000|2022-12-28 09:55:00|69934.1|69919.1|69921.2|69901.2|69951|69933.6|69914.2|69899.2|702
1672221600000|2022-12-28 10:00:00|69921.1|69901.1|69928.3|69913.3|69938|69923|69918|69901.1|632
1672221900000|2022-12-28 10:05:00|69928.5|69913.5|69924.3|69909.3|69928.5|69913.5|69901.5|69886.5|592
1672222200000|2022-12-28 10:10:00|69924.2|69909.2|69908.6|69888.6|69941.1|69923.6|69905.9|69888.6|667
1672222500000|2022-12-28 10:15:00|69908.5|69888.5|69903.7|69888.7|69921.1|69903.6|69891.8|69875|604
1672222800000|2022-12-28 10:20:00|69904.4|69889.4|69906.3|69891.3|69915.6|69897.9|69899.8|69883.8|427
1672223100000|2022-12-28 10:25:00|69908.3|69888.3|69897.9|69882.9|69912.1|69894.7|69891|69873.3|595
1672223400000|2022-12-28 10:30:00|69897.2|69882.2|69912.1|69897.1|69916.9|69899.3|69877.8|69860.6|669
1672223700000|2022-12-28 10:35:00|69912.4|69897.4|69919.5|69904.5|69945.3|69926.6|69908.2|69892.1|641
1672224000000|2022-12-28 10:40:00|69920.1|69905.1|69906.4|69891.4|69932|69913.6|69906.4|69891.4|535
1672224300000|2022-12-28 10:45:00|69906.9|69891.9|69928.5|69908.5|69928.8|69908.8|69879.8|69864.8|651
1672224600000|2022-12-28 10:50:00|69928|69908|69946.1|69931.1|69948.9|69931.1|69926.8|69907.2|625
1672224900000|2022-12-28 10:55:00|69945.5|69930.5|69939.3|69924.3|69970.9|69954.1|69938.4|69922.8|678
1672225200000|2022-12-28 11:00:00|69939.4|69924.4|69911.8|69896.8|69958.5|69939.7|69911.8|69894.2|696
1672225500000|2022-12-28 11:05:00|69911.2|69896.2|69878.9|69863.9|69923.5|69905.9|69870.6|69855.6|656
1672225800000|2022-12-28 11:10:00|69879.1|69864.1|69877|69862|69905.9|69888.7|69866.1|69849.5|672
1672226100000|2022-12-28 11:15:00|69877.1|69862.1|69883.6|69868.6|69892.5|69877.5|69868.3|69850.1|630
1672226400000|2022-12-28 11:20:00|69884.8|69869.8|69891|69876|69898|69882.1|69876.7|69860|601
1672226700000|2022-12-28 11:25:00|69889.6|69874.6|69886.9|69871.9|69899.9|69883.5|69886.6|69871.6|431
1672227000000|2022-12-28 11:30:00|69886.7|69871.7|69867.5|69852.5|69888.9|69873.9|69856.4|69840.6|651
1672227300000|2022-12-28 11:35:00|69867.1|69852.1|69894.9|69879.9|69898.2|69883.2|69862|69847|531
1672227600000|2022-12-28 11:40:00|69895|69880|69879.9|69864.9|69898.5|69880|69869.6|69854.6|514
1672227900000|2022-12-28 11:45:00|69879.8|69864.8|69868|69853|69910.5|69892.2|69866.6|69851.6|671
1672228200000|2022-12-28 11:50:00|69867.6|69852.6|69851|69836|69875.2|69860.2|69835.4|69819.9|555
1672228500000|2022-12-28 11:55:00|69850.9|69835.9|69855.6|69840.6|69861.9|69846.9|69819.8|69803.3|737
1672228800000|2022-12-28 12:00:00|69855.8|69840.8|69860.2|69845.2|69863.1|69845.8|69837|69819.3|703
1672229100000|2022-12-28 12:05:00|69859.4|69844.4|69892.9|69872.9|69892.9|69873.8|69854.9|69839.7|698
1672229400000|2022-12-28 12:10:00|69890.1|69875.1|69904.9|69889.9|69907.2|69891.9|69882.5|69866|680
1672229700000|2022-12-28 12:15:00|69903.5|69888.5|69906.6|69891.6|69921.9|69905.4|69895|69879.9|699
1672230000000|2022-12-28 12:20:00|69906.9|69891.9|69882.6|69867.6|69907|69892|69880|69862.5|669
1672230300000|2022-12-28 12:25:00|69882.7|69867.7|69848.9|69833.9|69891.2|69873.6|69847.5|69830.2|613
1672230600000|2022-12-28 12:30:00|69849|69834|69849.1|69834.1|69853.7|69837.5|69816.2|69800.1|721
1672230900000|2022-12-28 12:35:00|69850.8|69835.8|69842.8|69827.8|69850.8|69835.8|69823.7|69804.9|681
1672231200000|2022-12-28 12:40:00|69842.7|69827.7|69814.8|69799.8|69850.4|69835|69803.5|69787.3|669
1672231500000|2022-12-28 12:45:00|69813.6|69798.6|69822.3|69807.3|69843.5|69828.5|69803.1|69786.8|725
1672231800000|2022-12-28 12:50:00|69821.7|69806.7|69784.4|69769.4|69833.8|69814.7|69781.5|69764.3|612
1672232100000|2022-12-28 12:55:00|69784.6|69769.6|69858.1|69843.1|69860.3|69843.2|69784.4|69767.5|800
1672232400000|2022-12-28 13:00:00|69858|69843|69838.6|69823.6|69858|69843|69834.3|69818.2|757
1672232700000|2022-12-28 13:05:00|69839.2|69824.2|69876|69861|69886.4|69868.8|69836.6|69821.1|672
1672233000000|2022-12-28 13:10:00|69876.2|69861.2|69898.3|69883.3|69912.2|69894.4|69873.7|69856.7|768
1672233300000|2022-12-28 13:15:00|69899.7|69884.7|69901.4|69886.4|69913.2|69896.5|69881.2|69863.6|715
1672233600000|2022-12-28 13:20:00|69904.6|69889.6|69884.9|69869.9|69909.9|69893.8|69882.7|69866.3|764
1672233900000|2022-12-28 13:25:00|69884.6|69869.6|69889.2|69874.2|69904.9|69887.9|69880|69865|703
1672234200000|2022-12-28 13:30:00|69891.1|69871.1|69905.6|69890.6|69911.9|69896.9|69885.5|69870.5|765
1672234500000|2022-12-28 13:35:00|69905.5|69890.5|69909|69894|69916.1|69901.1|69897.1|69879.2|636
1672234800000|2022-12-28 13:40:00|69908.7|69893.7|69902.5|69887.5|69911.5|69896.5|69895|69877.8|663
1672235100000|2022-12-28 13:45:00|69903|69888|69889.4|69874.4|69906.8|69891.8|69878.2|69863.2|629
1672235400000|2022-12-28 13:50:00|69890.3|69875.3|69905|69890|69939.8|69924.3|69888.3|69871|757
1672235700000|2022-12-28 13:55:00|69905.1|69890.1|69887|69872|69910.2|69893.9|69866|69848.2|731
1672236000000|2022-12-28 14:00:00|69887.2|69872.2|69856.5|69841.5|69904.1|69889.1|69853.9|69836.9|710
1672236300000|2022-12-28 14:05:00|69856.2|69841.2|69854.5|69834.5|69866.4|69849.7|69847.2|69830.2|690
1672236600000|2022-12-28 14:10:00|69854.3|69834.3|69864.3|69849.3|69871.4|69854.9|69846.8|69831.8|722
1672236900000|2022-12-28 14:15:00|69864.1|69849.1|69832.2|69817.2|69864.1|69849.1|69826.4|69809.3|718
1672237200000|2022-12-28 14:20:00|69832.1|69817.1|69836.4|69821.4|69845.2|69828.2|69816.7|69800.8|668
1672237500000|2022-12-28 14:25:00|69836.9|69821.9|69809.9|69794.9|69842.8|69825.1|69784.4|69769.4|766
1672237800000|2022-12-28 14:30:00|69809.7|69794.7|69788.9|69773.9|69816.5|69801.5|69778.3|69763.3|936
1672238100000|2022-12-28 14:35:00|69788.5|69773.5|69737.9|69722.9|69788.5|69773.5|69673.7|69656.1|970
1672238400000|2022-12-28 14:40:00|69737.6|69722.6|69747.9|69732.9|69753.3|69737.8|69733.9|69714.3|819
1672238700000|2022-12-28 14:45:00|69747.3|69732.3|69712.7|69697.7|69747.3|69732.3|69699.6|69682.2|849
1672239000000|2022-12-28 14:50:00|69713.3|69698.3|69771.6|69756.6|69789.1|69772.4|69704.6|69689.6|824
1672239300000|2022-12-28 14:55:00|69772.5|69757.5|69785.4|69770.4|69799.4|69784.4|69771.4|69754.7|855
1672239600000|2022-12-28 15:00:00|69784|69769|69827.1|69812.1|69834.7|69819.7|69756.9|69741.9|951
1672239900000|2022-12-28 15:05:00|69827.7|69812.7|69844.1|69829.1|69868.3|69852.1|69826.9|69809.9|932
1672240200000|2022-12-28 15:10:00|69843.5|69828.5|69819.3|69804.3|69850.3|69835.3|69812.9|69793.2|982
1672240500000|2022-12-28 15:15:00|69820.9|69805.9|69823.4|69808.4|69833.9|69818.9|69804.5|69787.2|1043
1672240800000|2022-12-28 15:20:00|69822.7|69807.7|69865.3|69850.3|69866.9|69851.9|69815.8|69800.3|1036
1672241100000|2022-12-28 15:25:00|69864.6|69849.6|69887|69872|69892.5|69877.5|69862.9|69847.9|1038
1672241400000|2022-12-28 15:30:00|69887.2|69872.2|69903.9|69888.9|69919.6|69904.6|69880.4|69865.4|1064
1672241700000|2022-12-28 15:35:00|69904.3|69889.3|69914.2|69899.2|69957.4|69940.9|69904.3|69889.3|1044
1672242000000|2022-12-28 15:40:00|69914.5|69899.5|69940.9|69925.9|69951.6|69933.4|69911|69894.5|989
1672242300000|2022-12-28 15:45:00|69941.4|69926.4|69971.1|69956.1|69984.6|69968.7|69938.2|69919.4|846
1672242600000|2022-12-28 15:50:00|69971.8|69956.8|70028.1|70013.1|70040.3|70021.8|69971.8|69956.8|997
1672242900000|2022-12-28 15:55:00|70027.2|70012.2|70039.3|70024.3|70086.2|70071.2|70025.8|70009.4|976
1672243200000|2022-12-28 16:00:00|70035.5|70020.5|70034.8|70019.8|70064.2|70049.2|70028.3|70013.3|944
1672243500000|2022-12-28 16:05:00|70034.6|70019.6|70056.1|70036.1|70078.7|70061.7|70024.1|70008.1|775
1672243800000|2022-12-28 16:10:00|70056.2|70036.2|70003.3|69988.3|70061.6|70044.4|70003.3|69986.6|734
1672244100000|2022-12-28 16:15:00|70001.6|69986.6|70004.7|69989.7|70033.1|70015.7|69997.2|69982.2|787
1672244400000|2022-12-28 16:20:00|70004.8|69989.8|70013.4|69998.4|70026.4|70010.1|69993.6|69976.7|755
1672244700000|2022-12-28 16:25:00|70013.2|69998.2|70049.3|70034.3|70053.8|70037.8|70010.1|69995.1|741
1672245000000|2022-12-28 16:30:00|70047.8|70032.8|70024.7|70004.7|70055.3|70037.6|70016.1|69999.4|804
1672245300000|2022-12-28 16:35:00|70024.6|70004.6|70012.9|69997.9|70055.2|70037.4|70012.6|69995|725
1672245600000|2022-12-28 16:40:00|70012.8|69997.8|69982.6|69967.6|70022.2|70005.8|69978.7|69963.7|678
1672245900000|2022-12-28 16:45:00|69982.5|69967.5|70024.8|70009.8|70027.1|70012.1|69982.5|69967.1|757
1672246200000|2022-12-28 16:50:00|70023.9|70008.9|70044.2|70029.2|70048.2|70030.8|70022.2|70005|728
1672246500000|2022-12-28 16:55:00|70044.1|70029.1|70020|70005|70048.7|70033.7|70010.1|69995|687
1672246800000|2022-12-28 17:00:00|70021.1|70006.1|70040.5|70025.5|70055.1|70040.1|70013.5|69996.5|715
1672247100000|2022-12-28 17:05:00|70042|70022|70000.4|69985.4|70047.9|70032.3|69999.6|69984|671
1672247400000|2022-12-28 17:10:00|70000.3|69985.3|70001.9|69986.9|70009.8|69992.4|69982.6|69966.2|603
1672247700000|2022-12-28 17:15:00|70002|69987|69993.6|69978.6|70006.9|69991.6|69981.3|69965.5|610
1672248000000|2022-12-28 17:20:00|69993.7|69978.7|69995.8|69975.8|70013.6|69996.7|69990.9|69973.9|634
1672248300000|2022-12-28 17:25:00|69995.4|69975.4|69971.1|69951.1|69997.5|69980.7|69943|69925.2|617
1672248600000|2022-12-28 17:30:00|69972|69952|69977.4|69962.4|69993.5|69976.7|69964.7|69946.8|668
1672248900000|2022-12-28 17:35:00|69979.5|69959.5|69990.5|69975.5|70001.1|69985.7|69976.9|69958.7|652
1672249200000|2022-12-28 17:40:00|69990.1|69975.1|70020.7|70000.7|70028.4|70010.9|69986.5|69969.9|635
1672249500000|2022-12-28 17:45:00|70020.5|70000.5|69994.2|69979.2|70022.1|70003.1|69990.5|69975.2|739
1672249800000|2022-12-28 17:50:00|69994.1|69979.1|69991.6|69971.6|70008.3|69990.9|69984.8|69968.4|686
1672250100000|2022-12-28 17:55:00|69991.8|69971.8|69968.5|69953.5|69992.6|69975.3|69964.9|69949.9|606
1672250400000|2022-12-28 18:00:00|69967.6|69952.6|69965.6|69945.6|69974.4|69958.4|69954.1|69939.1|727
1672250700000|2022-12-28 18:05:00|69961|69946|69943.6|69928.6|69963.7|69946|69929.2|69912.6|610
1672251000000|2022-12-28 18:10:00|69944.3|69929.3|69952.7|69937.7|69955.6|69939.6|69930.9|69914.1|529
1672251300000|2022-12-28 18:15:00|69955.2|69935.2|69935.2|69920.2|69955.2|69937.5|69934.9|69918.5|459
1672251600000|2022-12-28 18:20:00|69936|69921|69953.5|69938.5|69958.6|69943.6|69923.5|69908.5|477
1672251900000|2022-12-28 18:25:00|69954.3|69939.3|69945.5|69925.5|69963.1|69945.2|69942.3|69925.5|418
1672252200000|2022-12-28 18:30:00|69942.4|69927.4|69951.4|69936.4|69955.7|69940.5|69934.1|69916.7|531
1672252500000|2022-12-28 18:35:00|69951.3|69936.3|69965.3|69950.3|69972.8|69956.7|69949.4|69934.4|475
1672252800000|2022-12-28 18:40:00|69965.4|69950.4|69958|69943|69967.9|69950.5|69949|69931.3|589
1672253100000|2022-12-28 18:45:00|69963.4|69943.4|69982.6|69962.6|69989.6|69971.2|69952.9|69934.4|554
1672253400000|2022-12-28 18:50:00|69982.4|69962.4|70006.8|69991.8|70009.6|69993.5|69978.8|69959|549
1672253700000|2022-12-28 18:55:00|70006.9|69991.9|70027.6|70012.6|70028.3|70013.3|70003.4|69988.4|483
1672254000000|2022-12-28 19:00:00|70027.9|70012.9|70026.3|70011.3|70056.5|70038.3|70022.5|70007.1|707
1672254300000|2022-12-28 19:05:00|70026.4|70011.4|70020.1|70005.1|70032.9|70015|70009.7|69992.3|564
1672254600000|2022-12-28 19:10:00|70020.2|70005.2|70001.6|69986.6|70024.3|70006.3|70001.4|69986.1|579
1672254900000|2022-12-28 19:15:00|70002.3|69987.3|69990.5|69975.5|70019.5|70004.5|69988.6|69973.4|643
1672255200000|2022-12-28 19:20:00|69990.6|69975.6|69985.5|69970.5|70008.6|69989.1|69985.2|69969.3|551
1672255500000|2022-12-28 19:25:00|69986.2|69971.2|69993.3|69978.3|70000.7|69984.5|69978.7|69961|561
1672255800000|2022-12-28 19:30:00|69992.8|69977.8|70013|69993|70013.2|69996.4|69985.7|69968.5|564
1672256100000|2022-12-28 19:35:00|70012.5|69992.5|70020.8|70000.8|70021.4|70003.5|70001.5|69983|624
1672256400000|2022-12-28 19:40:00|70020.7|70000.7|70009.3|69989.3|70020.9|70002.1|70005.3|69987.5|561
1672256700000|2022-12-28 19:45:00|70008.9|69988.9|70020.5|70000.5|70021.5|70002|70002.4|69984.8|629
1672257000000|2022-12-28 19:50:00|70020.4|70000.4|70042.5|70022.5|70042.7|70022.7|70018.6|70000.2|588
1672257300000|2022-12-28 19:55:00|70042.4|70022.4|70048.6|70028.6|70064.4|70047.6|70035.8|70016.5|655
1672257600000|2022-12-28 20:00:00|70049|70029|70069.3|70049.3|70070|70050|70043.5|70025.3|668
1672257900000|2022-12-28 20:05:00|70071.1|70051.1|70054.8|70039.8|70071.1|70051.1|70047.1|70028|541
1672258200000|2022-12-28 20:10:00|70055.4|70040.4|70063.7|70048.7|70068.9|70051.7|70046.8|70030.3|589
1672258500000|2022-12-28 20:15:00|70063.8|70048.8|70069.4|70049.4|70071.4|70053|70052.1|70035.2|641
1672258800000|2022-12-28 20:20:00|70069.3|70049.3|70086.9|70066.9|70097.5|70077.5|70063.3|70045.8|608
1672259100000|2022-12-28 20:25:00|70087.1|70067.1|70090.4|70070.4|70096.7|70078.3|70082.8|70064.7|512
1672259400000|2022-12-28 20:30:00|70090.3|70070.3|70089.9|70069.9|70093.2|70073.5|70075.4|70057.7|505
1672259700000|2022-12-28 20:35:00|70089.1|70074.1|70077.4|70057.4|70092.7|70075|70072.5|70052.5|588
1672260000000|2022-12-28 20:40:00|70077.3|70057.3|70088.8|70068.8|70092|70072.2|70076.4|70056.4|630
1672260300000|2022-12-28 20:45:00|70088|70068|70083.2|70063.2|70094.8|70076.9|70077.8|70057.8|487
1672260600000|2022-12-28 20:50:00|70082.9|70062.9|70106.1|70086.1|70106.6|70089.1|70082.2|70062.9|559
1672260900000|2022-12-28 20:55:00|70105.7|70085.7|70108|70088|70108.5|70088.5|70092.6|70072.6|442
1672261200000|2022-12-28 21:00:00|70109.8|70089.8|70111.5|70091.5|70113.1|70093.1|70099.7|70079.7|476
1672261500000|2022-12-28 21:05:00|70111.9|70091.9|70112.7|70092.7|70118.2|70098.2|70107.3|70087.3|283
1672261800000|2022-12-28 21:10:00|70111.6|70091.6|70099.4|70079.4|70111.6|70091.6|70096.4|70076.4|318
1672262100000|2022-12-28 21:15:00|70099.6|70079.6|70096.1|70076.1|70101.9|70081.9|70092.2|70072.2|319
1672262400000|2022-12-28 21:20:00|70093.9|70073.9|70086|70066|70094.3|70074.3|70080|70060|306
1672262700000|2022-12-28 21:25:00|70085.9|70065.9|70078.5|70058.5|70087.9|70067.9|70078|70058|326
1672263000000|2022-12-28 21:30:00|70078.3|70058.3|70080.4|70060.4|70082.5|70062.5|70076.4|70057.8|212
1672263300000|2022-12-28 21:35:00|70080.9|70060.9|70089.6|70069.6|70090.2|70070.2|70079.9|70059.9|227
1672263600000|2022-12-28 21:40:00|70089.8|70069.8|70083.5|70063.5|70091.3|70071.3|70083.2|70063.2|252
1672263900000|2022-12-28 21:45:00|70083.8|70063.8|70082.3|70062.3|70085.4|70066.2|70079.9|70059.9|244
1672264200000|2022-12-28 21:50:00|70079.7|70064.7|70078.1|70058.1|70084.9|70065.7|70075.1|70055.8|236
1672264500000|2022-12-28 21:55:00|70078.7|70058.7|70084.8|70064.8|70095.9|70064.8|70077.2|70047.3|259
1672264800000|2022-12-28 22:00:00|70096.6|70070|70107.5|70023.1|70119.5|70070|70096.6|70020.5|39
1672265100000|2022-12-28 22:05:00|70106.8|70020.8|70099.1|70034.7|70113.4|70044.4|70096.6|70003.9|31
1672265400000|2022-12-28 22:10:00|70104.8|70029.8|70100.9|70002.9|70109.3|70052.9|70083.1|70002.9|62
1672265700000|2022-12-28 22:15:00|70100.8|70003|70093.1|70034|70103.5|70043.6|70088.2|70003|48
1672266000000|2022-12-28 22:20:00|70092.6|70035.1|70076|70046.7|70100.7|70049.4|70076|70007.8|69
1672266300000|2022-12-28 22:25:00|70079.3|70044.2|70083|70014.5|70097.9|70044.2|70075.1|70008.6|67
1672266600000|2022-12-28 22:30:00|70077|70043.7|70087.7|70042.9|70091.7|70053.9|70063.9|70023|361
1672266900000|2022-12-28 22:35:00|70083.4|70047.5|70083.2|70047.9|70095.1|70057|70075.6|70044.2|181
1672267200000|2022-12-28 22:40:00|70083.5|70048.2|70072.6|70052.6|70084.6|70056.3|70072.3|70047.5|69
1672267500000|2022-12-28 22:45:00|70072.3|70052.3|70070.5|70050.5|70074.7|70054.3|70068.8|70049.8|56
1672267800000|2022-12-28 22:50:00|70070.6|70050.6|70070.7|70048.3|70074.4|70052.1|70068.7|70046.9|66
1672268100000|2022-12-28 22:55:00|70070.4|70048.4|70050.7|70016.1|70070.4|70048.9|70049.7|70011|187
1672268400000|2022-12-28 23:00:00|70055.1|70018.5|70048.8|70019.6|70065.8|70034.8|70045.4|70018.5|375
1672268700000|2022-12-28 23:05:00|70049.9|70019.4|70032.8|70006.8|70051.8|70027.3|70028.2|70002.6|672
1672269000000|2022-12-28 23:10:00|70033.5|70007.1|70019.8|69997.9|70049.3|70010.8|70016.6|69992.2|487
1672269300000|2022-12-28 23:15:00|70020.1|69997.6|70002.9|69982.9|70020.1|69999.4|70001.6|69981.3|517
1672269600000|2022-12-28 23:20:00|70003.3|69983.3|70002.2|69982.2|70013.7|69990.2|69999.7|69978.8|482
1672269900000|2022-12-28 23:25:00|70002.1|69982.1|69995.7|69975.7|70007.3|69987.1|69994.3|69974.3|423
1672270200000|2022-12-28 23:30:00|69997|69977|69984.8|69964.8|70016.1|69993.8|69984.4|69964.4|459
1672270500000|2022-12-28 23:35:00|69984.9|69964.9|69981.8|69961.8|69994.6|69972.4|69980.4|69958.8|479
1672270800000|2022-12-28 23:40:00|69981.7|69961.7|69972.1|69952.1|69985.7|69965.7|69972.1|69950.6|432
1672271100000|2022-12-28 23:45:00|69971.8|69951.8|69975.1|69955.1|69978.2|69958.2|69969.4|69948.3|344
1672271400000|2022-12-28 23:50:00|69975|69955|69975.4|69955.4|69980.1|69960.1|69971.6|69951.6|291
1672271700000|2022-12-28 23:55:00|69975.3|69955.3|69971.3|69951.3|69975.3|69955.3|69968.3|69948.3|249
1672272000000|2022-12-29 00:00:00|69971.5|69951.5|69986.6|69966.6|70001.4|69981.4|69968.6|69948.6|653
1672272300000|2022-12-29 00:05:00|69988.3|69968.3|69995.6|69975.6|69996.1|69976.1|69979.3|69959.3|479
1672272600000|2022-12-29 00:10:00|69995.7|69975.7|69994.2|69974.2|70001.3|69981.3|69987.5|69967.5|435
1672272900000|2022-12-29 00:15:00|69994.1|69974.1|70005|69985|70005|69985|69990.7|69970.7|456
1672273200000|2022-12-29 00:20:00|70004.4|69984.4|69985.9|69965.9|70005.4|69985.4|69985|69965|453
1672273500000|2022-12-29 00:25:00|69985.5|69965.5|69996.9|69976.9|69998.1|69978.1|69980.6|69960.6|434
1672273800000|2022-12-29 00:30:00|69997|69977|70003.8|69983.8|70005.2|69985.2|69991.6|69971.6|429
1672274100000|2022-12-29 00:35:00|70004.3|69984.3|70003.1|69983.1|70007.2|69987.2|69993.7|69973.7|462
1672274400000|2022-12-29 00:40:00|70002.9|69982.9|69989.2|69969.2|70005|69985|69986.9|69966.9|379
1672274700000|2022-12-29 00:45:00|69988.8|69968.8|69991|69971|70000|69980|69984.2|69964.2|465
1672275000000|2022-12-29 00:50:00|69990.9|69970.9|69980.8|69960.8|69996.1|69976.1|69980.7|69960.7|427
1672275300000|2022-12-29 00:55:00|69982.4|69962.4|69935.3|69915.3|69982.7|69962.7|69912.8|69892.8|599
1672275600000|2022-12-29 01:00:00|69935.1|69915.1|69967.2|69947.2|69967.7|69947.7|69935.1|69915.1|633
1672275900000|2022-12-29 01:05:00|69967.3|69947.3|69966.8|69946.8|69977.2|69957.2|69959.9|69939.9|585
1672276200000|2022-12-29 01:10:00|69966.7|69946.7|69955.5|69934|69983.9|69963.9|69944.6|69924.6|565
1672276500000|2022-12-29 01:15:00|69951.6|69931.6|69958|69938|69961.1|69941.1|69939.6|69919.6|512
1672276800000|2022-12-29 01:20:00|69957.9|69937.9|69971.1|69951.1|69974.3|69954.3|69955.1|69935.1|506
1672277100000|2022-12-29 01:25:00|69971|69951|69957.1|69937.1|69971|69951|69947.8|69927.8|498
1672277400000|2022-12-29 01:30:00|69957.3|69937.3|69949.8|69929.8|69964.5|69944.5|69940.9|69920.9|547
1672277700000|2022-12-29 01:35:00|69949.6|69929.6|69971.4|69951.4|69974.3|69954.3|69940|69920|446
1672278000000|2022-12-29 01:40:00|69971.5|69951.5|69955.7|69935.7|69974|69954|69949.7|69929.7|556
1672278300000|2022-12-29 01:45:00|69956.1|69936.1|69975.1|69955.1|69975.8|69957.9|69949.5|69929.5|597
1672278600000|2022-12-29 01:50:00|69975|69955|69972.6|69952.6|69976.1|69957|69963.3|69943.3|577
1672278900000|2022-12-29 01:55:00|69973.2|69953.2|69975|69955|69975.3|69955.3|69957|69937|554
1672279200000|2022-12-29 02:00:00|69973.6|69953.6|69953.7|69933.7|69974.3|69954.3|69950.4|69930.4|524
1672279500000|2022-12-29 02:05:00|69953.8|69933.8|69959.3|69939.3|69960.7|69940.7|69942.9|69922.9|349
1672279800000|2022-12-29 02:10:00|69958.9|69938.9|69960.6|69945.6|69973.3|69953.3|69957.8|69937.8|426
1672280100000|2022-12-29 02:15:00|69958.5|69938.5|69957.4|69937.4|69960.2|69940.2|69943.1|69923.1|445
1672280400000|2022-12-29 02:20:00|69957.5|69937.5|69954.6|69934.6|69961.1|69941.1|69948.6|69928.6|399
1672280700000|2022-12-29 02:25:00|69958.6|69938.6|69968.4|69948.4|69968.4|69948.4|69952.8|69932.8|378
1672281000000|2022-12-29 02:30:00|69968.3|69948.3|69979.6|69959.6|69987.2|69967.2|69966.7|69946.7|494
1672281300000|2022-12-29 02:35:00|69979.7|69959.7|69979.7|69959.7|69983.8|69963.8|69964.5|69944.5|496
1672281600000|2022-12-29 02:40:00|69979.8|69959.8|69971|69951|69982.6|69962.6|69963.2|69943.2|503
1672281900000|2022-12-29 02:45:00|69970.6|69950.6|69969.8|69949.8|69978.8|69958.8|69968.4|69948.4|409
1672282200000|2022-12-29 02:50:00|69970.2|69950.2|69975.5|69955.5|69976.5|69956.5|69967.2|69947.2|434
1672282500000|2022-12-29 02:55:00|69975.7|69955.7|69989|69969|69989.1|69969.1|69972.1|69952.1|502
1672282800000|2022-12-29 03:00:00|69988.9|69968.9|69985.8|69965.8|69996.1|69977.3|69982.3|69962.3|481
1672283100000|2022-12-29 03:05:00|69985.9|69965.9|69992.6|69972.6|69993.5|69973.5|69971.9|69951.9|411
1672283400000|2022-12-29 03:10:00|69992.7|69972.7|70010.7|69990.7|70012.1|69995.5|69992.7|69972.7|422
1672283700000|2022-12-29 03:15:00|70011.1|69991.1|70005.9|69985.9|70017|69997|69998.2|69978.2|493
1672284000000|2022-12-29 03:20:00|70005.8|69985.8|69997.5|69977.5|70010.4|69994|69989.9|69969.9|463
1672284300000|2022-12-29 03:25:00|69998|69978|70001.9|69981.9|70005|69985|69988.5|69968.5|472
1672284600000|2022-12-29 03:30:00|70002|69982|70018.2|69998.2|70018.3|69998.3|69998.7|69978.7|438
1672284900000|2022-12-29 03:35:00|70018.1|69998.1|70018.2|69998.2|70021.9|70001.9|70015.1|69995.1|330
1672285200000|2022-12-29 03:40:00|70018.3|69998.3|70018|69998|70021.3|70003.5|70014.2|69994.2|343
1672285500000|2022-12-29 03:45:00|70017.7|69997.7|70015.6|69995.6|70025.3|70007.3|70013.5|69993.5|447
1672285800000|2022-12-29 03:50:00|70015.7|69995.7|70003.4|69983.4|70015.8|69996|70000.2|69980.2|444
1672286100000|2022-12-29 03:55:00|70003.3|69983.3|70006.5|69986.5|70007|69987.6|69996.6|69976.6|376
1672286400000|2022-12-29 04:00:00|70006.1|69986.1|70022|70002|70023.9|70006.4|70002.8|69982.8|415
1672286700000|2022-12-29 04:05:00|70022.1|70002.1|70020.9|70000.9|70025.2|70005.9|70014.3|69994.3|313
1672287000000|2022-12-29 04:10:00|70021|70001|70022.8|70002.8|70022.8|70002.9|70010.7|69990.7|295
1672287300000|2022-12-29 04:15:00|70022.9|70002.9|70028.7|70008.7|70028.8|70012.1|70019.3|69999.3|291
1672287600000|2022-12-29 04:20:00|70028.5|70008.5|70017.1|70002.1|70029.3|70011.6|70015.2|69997.2|276
1672287900000|2022-12-29 04:25:00|70018.7|69998.7|70020|70005|70026.4|70008.8|70018.1|69998.7|285
1672288200000|2022-12-29 04:30:00|70019.8|70004.8|70016.3|69996.3|70032.2|70015.2|70012.7|69995.1|228
1672288500000|2022-12-29 04:35:00|70014|69999|70012.1|69992.1|70021.4|70002.9|70006.2|69990.3|351
1672288800000|2022-12-29 04:40:00|70010|69995|70025.8|70005.8|70029.6|70012|70009.8|69992|288
1672289100000|2022-12-29 04:45:00|70025.7|70005.7|70016.1|70001.1|70028.2|70009.5|70007.7|69990.2|267
1672289400000|2022-12-29 04:50:00|70015.9|70000.9|70005|69985|70020.4|70004.2|70003.5|69984.4|356
1672289700000|2022-12-29 04:55:00|70005.1|69985.1|69988.5|69973.5|70005.1|69985.1|69983.3|69967.3|396
1672290000000|2022-12-29 05:00:00|69989|69974|69991.7|69971.7|70006.3|69989.1|69987.6|69967.6|408
1672290300000|2022-12-29 05:05:00|69991.8|69971.8|69983.7|69963.7|69998.2|69974.7|69966.5|69946.5|514
1672290600000|2022-12-29 05:10:00|69983.8|69963.8|69980.2|69960.2|69989.6|69966.8|69974.3|69955.4|390
1672290900000|2022-12-29 05:15:00|69980|69960|69990|69975|69995.2|69977|69973.6|69957.9|331
1672291200000|2022-12-29 05:20:00|69990.1|69975.1|69993.2|69978.2|69995.6|69978.2|69979.9|69964.2|357
1672291500000|2022-12-29 05:25:00|69993.3|69978.3|69994.6|69974.6|70000.7|69983|69986.2|69971.1|378
1672291800000|2022-12-29 05:30:00|69991.1|69976.1|70003.9|69983.9|70006.9|69989.6|69981.9|69961.9|442
1672292100000|2022-12-29 05:35:00|70004.9|69984.9|70009.1|69989.1|70012.1|69992.1|70002.5|69984.7|370
1672292400000|2022-12-29 05:40:00|70008.1|69988.1|70002|69987|70018.5|70002.7|70001.7|69983.9|364
1672292700000|2022-12-29 05:45:00|70003.7|69983.7|70012.1|69992.1|70017.2|69997.5|69990.8|69973.5|414
1672293000000|2022-12-29 05:50:00|70012|69992|70011.9|69991.9|70019.4|70001.7|70001.3|69984.3|321
1672293300000|2022-12-29 05:55:00|70011.8|69991.8|69998.3|69978.3|70021.5|70003.7|69994.4|69976.8|434
1672293600000|2022-12-29 06:00:00|69995.5|69980.5|69996.2|69981.2|70006.6|69991.6|69988.3|69971.7|451
1672293900000|2022-12-29 06:05:00|69996.7|69981.7|69996.8|69981.8|70006.9|69989.3|69980.9|69963.6|450
1672294200000|2022-12-29 06:10:00|69996.9|69981.9|70000.5|69985.5|70015.2|69995.2|69996.9|69979.4|480
1672294500000|2022-12-29 06:15:00|70000.6|69985.6|70008.3|69993.3|70012.8|69994.1|69998.1|69978.1|488
1672294800000|2022-12-29 06:20:00|70007.6|69992.6|70016.7|70001.7|70021|70003.4|69999.6|69983|423
1672295100000|2022-12-29 06:25:00|70018.3|70003.3|70036.1|70016.1|70042.3|70023.9|70014.6|69996.7|397
1672295400000|2022-12-29 06:30:00|70037.4|70017.4|70034.6|70019.6|70041.4|70024.4|70031.9|70015.4|428
1672295700000|2022-12-29 06:35:00|70035.1|70020.1|70077.6|70057.6|70080.2|70063.4|70035.1|70019.7|468
1672296000000|2022-12-29 06:40:00|70077.5|70057.5|70061.8|70041.8|70089.9|70070.1|70057.2|70040.6|513
1672296300000|2022-12-29 06:45:00|70062.5|70042.5|70054.8|70039.8|70071.1|70056.1|70053.4|70037.5|515
1672296600000|2022-12-29 06:50:00|70054.9|70039.9|70061.6|70046.6|70067.2|70051|70050.8|70033.3|335
1672296900000|2022-12-29 06:55:00|70061.5|70046.5|70069.8|70049.8|70078.4|70062.3|70061.4|70045.8|485
1672297200000|2022-12-29 07:00:00|70069.9|70049.9|70060.7|70045.7|70084.9|70067.4|70047.5|70031.2|526
1672297500000|2022-12-29 07:05:00|70060.4|70045.4|70047.3|70032.3|70070.2|70052|70042.3|70023.2|499
1672297800000|2022-12-29 07:10:00|70047.6|70032.6|70047.6|70032.6|70052.6|70035.3|70039.4|70023|511
1672298100000|2022-12-29 07:15:00|70047.3|70032.3|70057.5|70042.5|70060.8|70043|70029.1|70012.6|598
1672298400000|2022-12-29 07:20:00|70057.6|70042.6|70055.7|70040.7|70065.3|70048.4|70049.9|70034.9|546
1672298700000|2022-12-29 07:25:00|70056|70041|70057.6|70042.6|70075.2|70058.7|70049.9|70034.9|566
1672299000000|2022-12-29 07:30:00|70057.8|70042.8|70066.7|70051.7|70076|70060.1|70052.1|70037.1|514
1672299300000|2022-12-29 07:35:00|70066.6|70051.6|70056.2|70041.2|70069.9|70051.8|70042.9|70025.7|476
1672299600000|2022-12-29 07:40:00|70056.4|70041.4|70043.6|70028.6|70064.9|70049.9|70039|70022.5|560
1672299900000|2022-12-29 07:45:00|70044|70029|70049.6|70034.6|70058.4|70042.4|70039.4|70021.2|520
1672300200000|2022-12-29 07:50:00|70049.7|70034.7|70035.3|70020.3|70050.1|70035.1|70033.5|70017.5|511
1672300500000|2022-12-29 07:55:00|70035.5|70020.5|70010.4|69990.4|70050.3|70030.3|69997.5|69982.5|669
1672300800000|2022-12-29 08:00:00|70009.8|69989.8|70001.5|69986.5|70016.6|69997|69987.4|69968.7|701
1672301100000|2022-12-29 08:05:00|70001.3|69986.3|69961|69946|70008.7|69993.7|69953.8|69937.3|737
1672301400000|2022-12-29 08:10:00|69960.8|69945.8|69965.3|69950.3|69978.8|69960.7|69937.7|69918.1|673
1672301700000|2022-12-29 08:15:00|69965.5|69950.5|69927|69912|69978|69963|69927|69912|663
1672302000000|2022-12-29 08:20:00|69923.4|69908.4|69933.3|69913.3|69943.1|69926.2|69902.8|69887.8|758
1672302300000|2022-12-29 08:25:00|69929.6|69909.6|69908.6|69893.6|69931|69916|69885.1|69870.1|681
1672302600000|2022-12-29 08:30:00|69909.7|69889.7|69904.5|69889.5|69914|69898|69879.6|69862.3|698
1672302900000|2022-12-29 08:35:00|69904.3|69889.3|69922.2|69902.2|69931.1|69912.1|69900.3|69884.6|648
1672303200000|2022-12-29 08:40:00|69919.7|69904.7|69942.8|69922.8|69948.4|69932|69911.7|69896.1|709
1672303500000|2022-12-29 08:45:00|69942.9|69922.9|69921.6|69906.6|69949.8|69932.5|69917.9|69900.7|698
1672303800000|2022-12-29 08:50:00|69922.1|69907.1|69907.9|69892.9|69928.3|69911.6|69895.7|69878.4|630
1672304100000|2022-12-29 08:55:00|69908.1|69893.1|69963.3|69948.3|69970.5|69953|69908.1|69893.1|621
1672304400000|2022-12-29 09:00:00|69963.4|69948.4|69919.1|69899.1|69963.4|69948.4|69915.9|69898.8|766
1672304700000|2022-12-29 09:05:00|69919.3|69899.3|69892|69877|69923.1|69903.8|69869.5|69854.5|733
1672305000000|2022-12-29 09:10:00|69892.8|69877.8|69921.8|69906.8|69924.4|69907|69889.3|69874.1|666
1672305300000|2022-12-29 09:15:00|69922.3|69907.3|69913.2|69898.2|69931.9|69916.8|69902.9|69886.5|657
1672305600000|2022-12-29 09:20:00|69913.3|69898.3|69899.8|69884.8|69918.8|69903.8|69885.6|69867.9|623
1672305900000|2022-12-29 09:25:00|69901.4|69881.4|69922.9|69907.9|69928|69913|69885.2|69869|690
1672306200000|2022-12-29 09:30:00|69923.6|69908.6|69903.2|69888.2|69931.3|69914.9|69901.9|69884.1|657
1672306500000|2022-12-29 09:35:00|69903.7|69888.7|69874.8|69859.8|69914.7|69899.7|69849.4|69831.9|622
1672306800000|2022-12-29 09:40:00|69875.1|69860.1|69827.5|69812.5|69875.1|69860.1|69826.9|69811.9|560
1672307100000|2022-12-29 09:45:00|69827.4|69812.4|69807.7|69792.7|69828.4|69813.4|69793.9|69778.9|607
1672307400000|2022-12-29 09:50:00|69808.3|69793.3|69804.5|69789.5|69830.2|69813.4|69800.8|69784.9|641
1672307700000|2022-12-29 09:55:00|69804.3|69789.3|69792.2|69777.2|69806.8|69791.2|69779.8|69763.3|695
1672308000000|2022-12-29 10:00:00|69793.9|69773.9|69837.4|69822.4|69853|69835.3|69790.8|69773.7|722
1672308300000|2022-12-29 10:05:00|69837.6|69822.6|69836.2|69821.2|69858.1|69841.1|69831.6|69815.1|639
1672308600000|2022-12-29 10:10:00|69835.8|69820.8|69848.4|69833.4|69858.1|69840|69834|69815.4|675
1672308900000|2022-12-29 10:15:00|69848.3|69833.3|69855.3|69840.3|69871.4|69853.3|69846.7|69828.2|582
1672309200000|2022-12-29 10:20:00|69854.7|69839.7|69899.6|69884.6|69902.6|69885|69850.4|69835.4|692
1672309500000|2022-12-29 10:25:00|69898.4|69883.4|69892.8|69872.8|69904.5|69887.5|69887.1|69869.6|570
1672309800000|2022-12-29 10:30:00|69892.7|69872.7|69909.3|69894.3|69930.7|69914|69886.3|69871.3|767
1672310100000|2022-12-29 10:35:00|69909.1|69894.1|69911.2|69896.2|69927.8|69910.1|69902.6|69887.1|605
1672310400000|2022-12-29 10:40:00|69911.1|69896.1|69927.6|69912.6|69939.4|69922.7|69911.1|69895.5|633
1672310700000|2022-12-29 10:45:00|69927.9|69912.9|69923|69908|69937.8|69919.5|69896.8|69879.6|553
1672311000000|2022-12-29 10:50:00|69923.1|69908.1|69948.7|69933.7|69949.1|69934.1|69920.9|69902.8|484
1672311300000|2022-12-29 10:55:00|69949.5|69934.5|69924|69909|69956|69939.4|69922.4|69907.4|489
1672311600000|2022-12-29 11:00:00|69923.5|69908.5|69940.6|69925.6|69940.7|69925.7|69915.1|69897.4|592
1672311900000|2022-12-29 11:05:00|69940.7|69925.7|69937.9|69922.9|69944.3|69927.6|69922.1|69907.1|578
1672312200000|2022-12-29 11:10:00|69937.5|69922.5|69935|69920|69941.8|69923.6|69903.5|69886.6|504
1672312500000|2022-12-29 11:15:00|69935.5|69920.5|69941.3|69926.3|69946.8|69930.5|69925.7|69908.9|511
1672312800000|2022-12-29 11:20:00|69941.2|69926.2|69940.3|69925.3|69947.4|69930|69929.2|69914.2|458
1672313100000|2022-12-29 11:25:00|69940|69925|69928.5|69913.5|69946.7|69931.7|69923.8|69907.1|475
1672313400000|2022-12-29 11:30:00|69928.6|69913.6|69915.1|69895.1|69942.5|69925.4|69910.3|69893.6|565
1672313700000|2022-12-29 11:35:00|69915.2|69895.2|69906.5|69891.5|69917.8|69900.7|69901.7|69885.3|518
1672314000000|2022-12-29 11:40:00|69906.3|69891.3|69902.7|69887.7|69907.8|69891.3|69892.1|69874.3|588
1672314300000|2022-12-29 11:45:00|69902.4|69887.4|69913.3|69898.3|69932.7|69915.1|69901.5|69886.5|518
1672314600000|2022-12-29 11:50:00|69913.7|69898.7|69904.8|69889.8|69924.9|69908.1|69900.2|69883.4|484
1672314900000|2022-12-29 11:55:00|69905.8|69890.8|69911|69896|69922|69906.4|69905.3|69890.3|540
1672315200000|2022-12-29 12:00:00|69910.7|69895.7|69902|69887|69922.3|69906.1|69899.3|69884.3|547
1672315500000|2022-12-29 12:05:00|69901.5|69886.5|69897.9|69882.9|69915.3|69897.2|69891.8|69875.8|579
1672315800000|2022-12-29 12:10:00|69898|69883|69893.4|69878.4|69907.6|69892.6|69892.5|69876.7|522
1672316100000|2022-12-29 12:15:00|69894.1|69879.1|69903.3|69888.3|69907.3|69891.5|69882.8|69866.2|586
1672316400000|2022-12-29 12:20:00|69903.4|69888.4|69899.9|69884.9|69914.1|69898.9|69897|69878.9|520
1672316700000|2022-12-29 12:25:00|69900|69885|69898.7|69883.7|69914.9|69897.4|69893|69874.8|517
1672317000000|2022-12-29 12:30:00|69899.3|69884.3|69908.2|69893.2|69916|69898.8|69890.2|69874.2|641
1672317300000|2022-12-29 12:35:00|69908.3|69893.3|69867.4|69852.4|69908.3|69893.3|69865.3|69848.4|541
1672317600000|2022-12-29 12:40:00|69867.5|69852.5|69866.2|69851.2|69890.3|69874|69864.9|69848.8|534
1672317900000|2022-12-29 12:45:00|69866|69851|69847.7|69832.7|69876.6|69861.5|69845.5|69830.3|567
1672318200000|2022-12-29 12:50:00|69847.5|69832.5|69829.7|69809.7|69861.5|69844.4|69823.1|69805.2|625
1672318500000|2022-12-29 12:55:00|69829.4|69809.4|69816.7|69801.7|69840.4|69823.7|69810.6|69793.1|721
1672318800000|2022-12-29 13:00:00|69816.2|69801.2|69819.3|69799.3|69829.4|69812.6|69807.7|69792.4|737
1672319100000|2022-12-29 13:05:00|69819.7|69799.7|69808.1|69793.1|69829.1|69812.7|69808|69790.1|635
1672319400000|2022-12-29 13:10:00|69810.2|69790.2|69843.8|69828.8|69843.8|69828.8|69805.6|69789.9|686
1672319700000|2022-12-29 13:15:00|69843.3|69828.3|69845|69830|69853.8|69836.8|69830.9|69815|732
1672320000000|2022-12-29 13:20:00|69846.7|69831.7|69857|69837|69865.6|69849.9|69839|69820.6|779
1672320300000|2022-12-29 13:25:00|69856.9|69836.9|69860|69840|69866.3|69848.1|69849.7|69829.9|719
1672320600000|2022-12-29 13:30:00|69859|69839|69810|69795|69864.9|69846.3|69806.9|69790.1|810
1672320900000|2022-12-29 13:35:00|69811.1|69791.1|69790.7|69775.7|69814.2|69796.4|69787.2|69769.5|912
1672321200000|2022-12-29 13:40:00|69791.1|69776.1|69742.8|69727.8|69813.7|69797.3|69739.1|69722.9|889
1672321500000|2022-12-29 13:45:00|69743.7|69728.7|69787.1|69767.1|69788.5|69772.3|69719.8|69704.8|901
1672321800000|2022-12-29 13:50:00|69787|69767|69775.6|69760.6|69806.8|69790.1|69744.8|69729.8|845
1672322100000|2022-12-29 13:55:00|69775.5|69760.5|69800.3|69785.3|69822.2|69805.5|69760.9|69745.9|854
1672322400000|2022-12-29 14:00:00|69802.3|69782.3|69771.1|69756.1|69817.3|69802.3|69748.5|69733|843
1672322700000|2022-12-29 14:05:00|69770|69755|69787.6|69767.6|69799.9|69780.2|69761.3|69744.9|761
1672323000000|2022-12-29 14:10:00|69787.8|69767.8|69827.5|69812.5|69830.1|69814|69777.5|69760.2|757
1672323300000|2022-12-29 14:15:00|69828.5|69813.5|69823.3|69808.3|69842.3|69827.3|69815.9|69800.9|836
1672323600000|2022-12-29 14:20:00|69824.9|69809.9|69805.8|69790.8|69829.6|69812.6|69802|69785.4|893
1672323900000|2022-12-29 14:25:00|69806|69791|69781.3|69766.3|69820|69803.3|69772.5|69757.5|845
1672324200000|2022-12-29 14:30:00|69781.4|69766.4|69776|69761|69803.2|69788.2|69759.7|69744.7|935
1672324500000|2022-12-29 14:35:00|69777.9|69762.9|69742.8|69727.8|69785|69770|69728.9|69713.1|868
1672324800000|2022-12-29 14:40:00|69739|69724|69721.3|69706.3|69741.6|69725.6|69716.4|69699.9|857
1672325100000|2022-12-29 14:45:00|69721.4|69706.4|69747.1|69727.1|69749.6|69732.9|69701.9|69686.2|858
1672325400000|2022-12-29 14:50:00|69747.3|69727.3|69755.1|69740.1|69776.5|69760.5|69722.1|69706.2|856
1672325700000|2022-12-29 14:55:00|69755.3|69740.3|69870|69850|69908.6|69888.6|69755.3|69740.3|1052
1672326000000|2022-12-29 15:00:00|69870.4|69850.4|69877.3|69862.3|69923.9|69906|69863.8|69848.5|992
1672326300000|2022-12-29 15:05:00|69877.2|69862.2|69845.3|69830.3|69899.2|69882.6|69834|69817.1|869
1672326600000|2022-12-29 15:10:00|69845.2|69830.2|69842.5|69827.5|69861.2|69844|69827.9|69810.9|832
1672326900000|2022-12-29 15:15:00|69842.4|69827.4|69808.7|69793.7|69850.4|69833.1|69808.4|69791.5|903
1672327200000|2022-12-29 15:20:00|69808.8|69793.8|69804.7|69789.7|69830.8|69814.4|69802.3|69785.4|829
1672327500000|2022-12-29 15:25:00|69804.8|69789.8|69817.7|69802.7|69834.8|69819.7|69804.2|69789.2|744
1672327800000|2022-12-29 15:30:00|69816.7|69801.7|69762.4|69747.4|69837|69818.9|69762.1|69747.1|793
1672328100000|2022-12-29 15:35:00|69762.5|69747.5|69747.8|69732.8|69792.2|69776.6|69746.9|69730.1|802
1672328400000|2022-12-29 15:40:00|69748|69733|69771.9|69751.9|69779.8|69764.3|69745.4|69729.8|734
1672328700000|2022-12-29 15:45:00|69773.1|69753.1|69751|69736|69776.1|69760.1|69742.4|69725.4|836
1672329000000|2022-12-29 15:50:00|69748.1|69733.1|69774.5|69759.5|69777.9|69762.9|69740.2|69724.6|829
1672329300000|2022-12-29 15:55:00|69774.2|69759.2|69721.1|69706.1|69774.2|69759.2|69701.7|69685.1|961
1672329600000|2022-12-29 16:00:00|69720.4|69705.4|69722.9|69707.9|69757.8|69740.5|69712.4|69696.7|882
1672329900000|2022-12-29 16:05:00|69725.1|69705.1|69749.2|69734.2|69753|69735.2|69695.2|69677.6|789
1672330200000|2022-12-29 16:10:00|69749.3|69734.3|69771.5|69751.5|69776|69756|69740.6|69722.6|693
1672330500000|2022-12-29 16:15:00|69772.6|69752.6|69766.3|69746.3|69792.2|69772.2|69740.8|69723.8|738
1672330800000|2022-12-29 16:20:00|69763.2|69748.2|69763.5|69748.5|69772|69755|69729.7|69711.5|791
1672331100000|2022-12-29 16:25:00|69764.3|69749.3|69745.1|69730.1|69775|69758.2|69741.4|69724.1|715
1672331400000|2022-12-29 16:30:00|69748.2|69728.2|69723|69703|69748.2|69730.2|69715.7|69698.3|712
1672331700000|2022-12-29 16:35:00|69718.8|69703.8|69707.5|69687.5|69725.6|69708.3|69703.3|69684.9|695
1672332000000|2022-12-29 16:40:00|69706.6|69686.6|69734.3|69714.3|69735|69720|69698.5|69680.4|681
1672332300000|2022-12-29 16:45:00|69734.4|69714.4|69708.8|69688.8|69734.5|69714.5|69696.4|69677.6|696
1672332600000|2022-12-29 16:50:00|69708.7|69688.7|69708.8|69688.8|69730.9|69711.1|69698.3|69682.4|648
1672332900000|2022-12-29 16:55:00|69708.7|69688.7|69727.1|69707.1|69730.7|69713.1|69706.2|69688|615
1672333200000|2022-12-29 17:00:00|69720.6|69705.6|69719.2|69699.2|69731.2|69711.2|69708|69688|613
1672333500000|2022-12-29 17:05:00|69719.4|69699.4|69710.9|69690.9|69728.3|69708.3|69702.2|69684.5|557
1672333800000|2022-12-29 17:10:00|69710.8|69690.8|69733.9|69713.9|69736.6|69716.6|69704.1|69684.1|559
1672334100000|2022-12-29 17:15:00|69733.7|69713.7|69700.8|69680.8|69734.3|69714.3|69695.5|69675.5|590
1672334400000|2022-12-29 17:20:00|69699.2|69679.2|69726.5|69706.5|69731.6|69713.1|69696.5|69676.5|577
1672334700000|2022-12-29 17:25:00|69726.7|69706.7|69707.8|69687.8|69733.3|69713.3|69707.2|69687.2|567
1672335000000|2022-12-29 17:30:00|69707.7|69687.7|69693.3|69673.3|69714.9|69695.3|69669.8|69653.2|655
1672335300000|2022-12-29 17:35:00|69693.2|69673.2|69706.4|69686.4|69728.8|69708.8|69693.2|69673.2|671
1672335600000|2022-12-29 17:40:00|69706.3|69686.3|69691.5|69671.5|69719.9|69699.9|69690.7|69671.5|626
1672335900000|2022-12-29 17:45:00|69691.4|69671.4|69686.2|69666.2|69694.9|69674.9|69678.4|69658.4|580
1672336200000|2022-12-29 17:50:00|69684.7|69664.7|69618.8|69598.8|69686.7|69666.7|69614.9|69594.9|687
1672336500000|2022-12-29 17:55:00|69618.4|69598.4|69621.9|69601.9|69622|69602|69568.6|69548.6|746
1672336800000|2022-12-29 18:00:00|69621.1|69601.1|69641.8|69621.8|69642|69622|69612.8|69592.8|726
1672337100000|2022-12-29 18:05:00|69644|69624|69651.1|69631.1|69674|69654|69631.8|69611.8|696
1672337400000|2022-12-29 18:10:00|69651|69631|69656.4|69636.4|69663.6|69643.6|69638.2|69618.2|636
1672337700000|2022-12-29 18:15:00|69656.7|69636.7|69653.2|69633.2|69663.8|69643.8|69645.5|69627.2|548
1672338000000|2022-12-29 18:20:00|69653.3|69633.3|69656.9|69636.9|69663.5|69643.5|69650.3|69630.3|535
1672338300000|2022-12-29 18:25:00|69656.7|69636.7|69654.3|69634.3|69663.6|69643.6|69646.4|69626.4|603
1672338600000|2022-12-29 18:30:00|69654.2|69634.2|69640.3|69620.3|69662.3|69642.3|69636.3|69616.3|544
1672338900000|2022-12-29 18:35:00|69640.5|69620.5|69668.3|69648.3|69671.6|69651.6|69640.5|69620.5|518
1672339200000|2022-12-29 18:40:00|69668.2|69648.2|69653.9|69633.9|69670.6|69650.6|69653.9|69633.9|479
1672339500000|2022-12-29 18:45:00|69654.4|69634.4|69658.1|69638.1|69667.1|69647.1|69650.3|69630.3|461
1672339800000|2022-12-29 18:50:00|69658.2|69638.2|69674.5|69654.5|69693|69673|69654.4|69634.4|608
1672340100000|2022-12-29 18:55:00|69674.2|69654.2|69669.9|69649.9|69680.7|69660.7|69659.2|69639.2|625
1672340400000|2022-12-29 19:00:00|69671.4|69651.4|69665.3|69645.3|69673.6|69653.6|69656|69636|622
1672340700000|2022-12-29 19:05:00|69665.2|69645.2|69651|69631|69665.2|69645.2|69639.9|69619.9|614
1672341000000|2022-12-29 19:10:00|69650.9|69630.9|69652.7|69632.7|69658.3|69638.3|69644.1|69624.1|611
1672341300000|2022-12-29 19:15:00|69651.6|69631.6|69646.6|69626.6|69660.7|69640.7|69642.6|69622.6|617
1672341600000|2022-12-29 19:20:00|69646.5|69626.5|69658.9|69638.9|69666.2|69646.2|69646.5|69626.5|618
1672341900000|2022-12-29 19:25:00|69659.1|69639.1|69662.6|69642.6|69667.3|69647.3|69654.4|69634.4|566
1672342200000|2022-12-29 19:30:00|69662.5|69642.5|69660.3|69640.3|69673.9|69653.9|69660.2|69640.2|626
1672342500000|2022-12-29 19:35:00|69660.5|69640.5|69651.3|69631.3|69665.2|69645.2|69645|69625|559
1672342800000|2022-12-29 19:40:00|69652.1|69632.1|69659.1|69639.1|69662.4|69642.4|69649.6|69629.6|509
1672343100000|2022-12-29 19:45:00|69659.2|69639.2|69673|69653|69675.6|69655.6|69656.8|69636.8|540
1672343400000|2022-12-29 19:50:00|69672.9|69652.9|69673.4|69653.4|69677.9|69657.9|69670.2|69650.2|563
1672343700000|2022-12-29 19:55:00|69673.6|69653.6|69648.4|69628.4|69675|69655|69641.4|69622.9|670
1672344000000|2022-12-29 20:00:00|69648.3|69628.3|69663|69643|69669|69650.7|69648.3|69628.3|672
1672344300000|2022-12-29 20:05:00|69663.5|69643.5|69682.7|69662.7|69692.6|69672.6|69661.5|69641.5|575
1672344600000|2022-12-29 20:10:00|69682.8|69662.8|69691.2|69671.2|69709.1|69689.1|69681.9|69661.9|699
1672344900000|2022-12-29 20:15:00|69691.1|69671.1|69718.1|69698.1|69727.5|69707.5|69690.2|69670.2|540
1672345200000|2022-12-29 20:20:00|69717.6|69697.6|69716.2|69696.2|69731.2|69711.2|69702.9|69684.6|530
1672345500000|2022-12-29 20:25:00|69715.9|69695.9|69704.1|69684.1|69724.8|69704.8|69697.7|69677.7|563
1672345800000|2022-12-29 20:30:00|69704.3|69684.3|69714.8|69694.8|69722.7|69702.7|69698.7|69678.7|489
1672346100000|2022-12-29 20:35:00|69715.6|69695.6|69710.4|69690.4|69717.9|69697.9|69700|69680|546
1672346400000|2022-12-29 20:40:00|69711.4|69691.4|69704|69684|69715.7|69695.7|69697.6|69679.2|600
1672346700000|2022-12-29 20:45:00|69704.4|69684.4|69705.9|69685.9|69707.6|69688.2|69697.8|69679.2|455
1672347000000|2022-12-29 20:50:00|69701.8|69686.8|69697.7|69677.7|69704|69686.8|69688.8|69671.3|504
1672347300000|2022-12-29 20:55:00|69697.9|69677.9|69715.6|69695.6|69717|69697|69683.9|69665.8|555
1672347600000|2022-12-29 21:00:00|69712.3|69692.3|69700.2|69680.2|69716.9|69698.3|69693.9|69674.6|496
1672347900000|2022-12-29 21:05:00|69700.4|69680.4|69694.8|69679.8|69707.9|69688.4|69694.3|69677.2|342
1672348200000|2022-12-29 21:10:00|69698.2|69678.2|69715.8|69700.8|69719.8|69700.8|69690.8|69670.8|347
1672348500000|2022-12-29 21:15:00|69716.3|69701.3|69721|69701|69729.1|69709.1|69715.3|69698.8|293
1672348800000|2022-12-29 21:20:00|69720.7|69700.7|69728|69708|69731.7|69711.7|69718.6|69698.6|376
1672349100000|2022-12-29 21:25:00|69728.4|69708.4|69739.9|69719.9|69741.6|69722|69719.2|69701.5|362
1672349400000|2022-12-29 21:30:00|69739.3|69719.3|69752.5|69732.5|69754.2|69734.2|69738.9|69718.9|252
1672349700000|2022-12-29 21:35:00|69752.4|69732.4|69759.1|69739.1|69761.1|69741.1|69749.9|69729.9|188
1672350000000|2022-12-29 21:40:00|69759|69739|69761.7|69741.7|69763.7|69743.7|69757.8|69737.8|261
1672350300000|2022-12-29 21:45:00|69761.6|69741.6|69759.4|69739.4|69763.5|69743.5|69755.5|69735.5|238
1672350600000|2022-12-29 21:50:00|69758.6|69738.6|69756.9|69736.9|69761.8|69741.8|69754.7|69734.7|347
1672350900000|2022-12-29 21:55:00|69757|69737|69760.4|69737.4|69769|69743.8|69753.1|69719.7|242
1672351200000|2022-12-29 22:00:00|69760.3|69737.3|69761|69737.5|69766.2|69742.3|69758.1|69730.7|33
1672351500000|2022-12-29 22:05:00|69762.3|69719.1|69764.9|69695.3|69777.1|69742.9|69759.3|69695.3|55
1672351800000|2022-12-29 22:10:00|69767.4|69689.3|69765.5|69698.8|69768.5|69719.3|69759.3|69671.2|111
1672352100000|2022-12-29 22:15:00|69765.6|69699.5|69767.5|69703.9|69770.6|69722.2|69765.5|69682.1|105
1672352400000|2022-12-29 22:20:00|69767.8|69709.3|69764.4|69713.5|69776|69739.3|69760.7|69668.7|83
1672352700000|2022-12-29 22:25:00|69764.3|69713.6|69763.2|69727.5|69767.4|69731.3|69763.1|69698.6|50
1672353000000|2022-12-29 22:30:00|69763.3|69727.6|69766|69739.4|69788|69739.4|69755.9|69702.3|147
1672353300000|2022-12-29 22:35:00|69765.7|69735.6|69764.5|69729.6|69779.1|69735.6|69756.3|69701|167
1672353600000|2022-12-29 22:40:00|69764.4|69729.7|69759.3|69724|69765.4|69737.9|69757.9|69723.3|52
1672353900000|2022-12-29 22:45:00|69760.2|69721|69765.3|69731.4|69773|69746.7|69758.7|69696.9|281
1672354200000|2022-12-29 22:50:00|69764.4|69735.3|69765.1|69733.3|69768.9|69739.1|69762.8|69726|233
1672354500000|2022-12-29 22:55:00|69765|69733.6|69765.4|69721.2|69780.8|69747.6|69755.9|69710.1|259
1672354800000|2022-12-29 23:00:00|69765.5|69721.1|69760|69737|69785.3|69750.5|69759.5|69720.9|278
1672355100000|2022-12-29 23:05:00|69759.8|69736.9|69757.5|69736.1|69767.4|69738.4|69753.3|69724.3|164
1672355400000|2022-12-29 23:10:00|69755.8|69736.2|69765.7|69745.7|69776.8|69747.7|69753.7|69724.3|325
1672355700000|2022-12-29 23:15:00|69765.5|69745.5|69775.4|69755.4|69780.8|69760.8|69764.1|69744.7|428
1672356000000|2022-12-29 23:20:00|69775.5|69755.5|69785.9|69765.9|69788.3|69768.3|69775.1|69755.1|373
1672356300000|2022-12-29 23:25:00|69786|69766|69796|69776|69804.4|69784.4|69783.3|69763.1|287
1672356600000|2022-12-29 23:30:00|69795.3|69780.3|69772.6|69752.6|69795.3|69780.3|69771.2|69751.2|423
1672356900000|2022-12-29 23:35:00|69772.5|69752.5|69776|69756|69786.4|69766.4|69772.4|69752.4|364
1672357200000|2022-12-29 23:40:00|69775.9|69755.9|69775.7|69755.7|69782.1|69762.1|69772|69752|401
1672357500000|2022-12-29 23:45:00|69776.4|69756.4|69765.2|69745.2|69779.5|69759.5|69764.3|69744.3|351
1672357800000|2022-12-29 23:50:00|69765.3|69745.3|69763.1|69743.1|69771.6|69751.6|69760.7|69740.7|379
1672358100000|2022-12-29 23:55:00|69762.8|69742.8|69763.7|69743.7|69768.6|69749.8|69759.3|69739.3|231
1672358400000|2022-12-30 00:00:00|69763.4|69743.4|69736.4|69716.4|69764.6|69744.6|69733.2|69713.2|567
1672358700000|2022-12-30 00:05:00|69733.6|69718.6|69743.2|69723.2|69751.5|69731.5|69720.9|69700.9|495
1672359000000|2022-12-30 00:10:00|69743.1|69723.1|69738.7|69718.7|69747.3|69729.1|69733.6|69716.2|406
1672359300000|2022-12-30 00:15:00|69738.8|69718.8|69753.5|69738.5|69755.3|69738.5|69731.4|69714.5|391
1672359600000|2022-12-30 00:20:00|69754|69739|69755.9|69735.9|69758.5|69740|69751.5|69731.5|327
1672359900000|2022-12-30 00:25:00|69755.1|69735.1|69760.9|69740.9|69761.5|69744.8|69750.8|69733.4|287
1672360200000|2022-12-30 00:30:00|69760.8|69740.8|69764.9|69744.9|69769|69749.7|69760|69740.8|349
1672360500000|2022-12-30 00:35:00|69763.8|69748.8|69762|69742|69770|69750.6|69759.5|69741.4|315
1672360800000|2022-12-30 00:40:00|69761.8|69741.8|69756.4|69736.4|69765.3|69747.6|69753.2|69734.9|324
1672361100000|2022-12-30 00:45:00|69756.8|69736.8|69764|69744|69770.8|69752.7|69754.1|69736.8|415
1672361400000|2022-12-30 00:50:00|69763.9|69743.9|69743.4|69723.4|69770.4|69750.4|69742.7|69722.7|642
1672361700000|2022-12-30 00:55:00|69745.8|69725.8|69710.6|69690.6|69753.7|69733.7|69710.2|69690.2|506
1672362000000|2022-12-30 01:00:00|69710.7|69690.7|69741.7|69721.7|69741.7|69721.7|69701.5|69683.9|490
1672362300000|2022-12-30 01:05:00|69741.9|69721.9|69754.3|69739.3|69765.4|69745.4|69735|69716.1|413
1672362600000|2022-12-30 01:10:00|69754.2|69739.2|69776.4|69756.4|69780.3|69762.5|69747.1|69729|378
1672362900000|2022-12-30 01:15:00|69775.4|69755.4|69766.7|69751.7|69778.9|69761|69761.5|69741.5|443
1672363200000|2022-12-30 01:20:00|69767.1|69752.1|69776.5|69756.5|69778.9|69759.8|69758.2|69742|378
1672363500000|2022-12-30 01:25:00|69776.7|69756.7|69756.1|69736.1|69784.4|69766.6|69747.5|69730.4|403
1672363800000|2022-12-30 01:30:00|69757.9|69737.9|69757.2|69742.2|69766|69747.7|69741.4|69722.2|498
1672364100000|2022-12-30 01:35:00|69757.3|69742.3|69764.1|69744.1|69774.2|69756.6|69756.4|69738.4|484
1672364400000|2022-12-30 01:40:00|69764|69744|69758.2|69738.2|69764.3|69745.8|69741.4|69724.3|529
1672364700000|2022-12-30 01:45:00|69758.4|69738.4|69760|69740|69761.9|69742.6|69743.3|69725.3|426
1672365000000|2022-12-30 01:50:00|69760.7|69740.7|69756.4|69736.4|69768.3|69751.6|69750|69732.3|376
1672365300000|2022-12-30 01:55:00|69756.6|69736.6|69761.7|69741.7|69765.6|69748.3|69750.8|69732.6|291
1672365600000|2022-12-30 02:00:00|69762.9|69742.9|69786.4|69766.4|69793|69775.6|69759.3|69742.4|474
1672365900000|2022-12-30 02:05:00|69785.9|69765.9|69791.6|69776.6|69798.4|69781.7|69778.4|69760.8|369
1672366200000|2022-12-30 02:10:00|69791.2|69776.2|69781.9|69766.9|69795.5|69778.6|69778.3|69761.3|365
1672366500000|2022-12-30 02:15:00|69781.6|69766.6|69771.5|69756.5|69787.9|69770|69764.4|69746.1|366
1672366800000|2022-12-30 02:20:00|69771.3|69756.3|69790.7|69770.7|69799.4|69782.1|69770|69753.2|335
1672367100000|2022-12-30 02:25:00|69790.3|69770.3|69783.6|69763.6|69790.4|69772.6|69771.7|69754|331
1672367400000|2022-12-30 02:30:00|69783.5|69763.5|69785.3|69765.3|69793.2|69776.2|69778|69760.8|313
1672367700000|2022-12-30 02:35:00|69785.1|69765.1|69788.5|69768.5|69797.4|69780.3|69784.7|69764.7|340
1672368000000|2022-12-30 02:40:00|69788.7|69768.7|69783.7|69763.7|69788.8|69770.5|69772.3|69754.3|314
1672368300000|2022-12-30 02:45:00|69783.6|69763.6|69779.2|69764.2|69784.1|69766.6|69769.3|69751.7|306
1672368600000|2022-12-30 02:50:00|69779.1|69764.1|69768.4|69753.4|69781.8|69764.4|69768.4|69751.1|249
1672368900000|2022-12-30 02:55:00|69772.1|69752.1|69775.6|69755.6|69781.5|69764.9|69767.6|69747.9|439
1672369200000|2022-12-30 03:00:00|69775.4|69755.4|69778.4|69763.4|69781|69764.2|69764.4|69745.6|397
1672369500000|2022-12-30 03:05:00|69778|69763|69766|69746|69784.3|69767.1|69764.4|69744.4|352
1672369800000|2022-12-30 03:10:00|69765.8|69745.8|69762.8|69742.8|69773.6|69754.7|69762.5|69742.5|292
1672370100000|2022-12-30 03:15:00|69762.9|69742.9|69768.4|69748.4|69773.2|69755|69762.9|69742.9|261
1672370400000|2022-12-30 03:20:00|69768.3|69748.3|69766|69746|69777.4|69757.4|69765.8|69745.8|279
1672370700000|2022-12-30 03:25:00|69765.9|69745.9|69756.9|69736.9|69773.4|69757.3|69755.6|69735.6|368
1672371000000|2022-12-30 03:30:00|69756|69736|69745|69725|69760.3|69740.3|69742.9|69722.9|423
1672371300000|2022-12-30 03:35:00|69744.9|69724.9|69748|69728|69755.6|69735.6|69742.8|69722.8|315
1672371600000|2022-12-30 03:40:00|69747.9|69727.9|69753.5|69733.5|69758.5|69741.4|69741.3|69723|315
1672371900000|2022-12-30 03:45:00|69753.2|69733.2|69760.1|69740.1|69764.4|69744.6|69751.7|69733.2|259
1672372200000|2022-12-30 03:50:00|69760.3|69740.3|69779.7|69759.7|69781.5|69765.1|69760|69740|386
1672372500000|2022-12-30 03:55:00|69779.5|69759.5|69770.5|69750.5|69779.7|69759.7|69758|69738.1|408
1672372800000|2022-12-30 04:00:00|69770.6|69750.6|69788.7|69768.7|69790.8|69770.8|69770.4|69750.4|330
1672373100000|2022-12-30 04:05:00|69788.6|69768.6|69784.8|69764.8|69793.3|69773.3|69781.4|69761.4|316
1672373400000|2022-12-30 04:10:00|69785.2|69765.2|69783.7|69763.7|69795.5|69778.3|69778.1|69758.7|393
1672373700000|2022-12-30 04:15:00|69783.8|69763.8|69779.3|69764.3|69788.7|69769.9|69778.5|69759.4|286
1672374000000|2022-12-30 04:20:00|69779.4|69764.4|69778.2|69758.2|69785.8|69770.8|69771.7|69751.9|311
1672374300000|2022-12-30 04:25:00|69778.3|69758.3|69773.2|69753.2|69781.2|69763.4|69772|69752|248
1672374600000|2022-12-30 04:30:00|69773.9|69753.9|69768.6|69748.6|69782.3|69762.3|69768.5|69748.5|341
1672374900000|2022-12-30 04:35:00|69768.7|69748.7|69768.3|69748.3|69773.2|69756.1|69767.2|69747.2|274
1672375200000|2022-12-30 04:40:00|69768.8|69748.8|69780.2|69760.2|69784.7|69766.8|69767.3|69747.3|251
1672375500000|2022-12-30 04:45:00|69780.1|69760.1|69791|69771|69799.3|69779.3|69778.9|69758.9|355
1672375800000|2022-12-30 04:50:00|69790.9|69770.9|69809|69789|69814.8|69794.8|69789.1|69769.9|358
1672376100000|2022-12-30 04:55:00|69808.9|69788.9|69795.9|69775.9|69809.5|69790.6|69791.7|69771.7|378
1672376400000|2022-12-30 05:00:00|69796|69776|69801.7|69781.7|69802.6|69784.2|69787.4|69767.4|408
1672376700000|2022-12-30 05:05:00|69801.8|69781.8|69793.8|69773.8|69804|69784.9|69789.9|69770.1|397
1672377000000|2022-12-30 05:10:00|69793.6|69773.6|69797|69777|69800.4|69781.2|69791.6|69772.7|320
1672377300000|2022-12-30 05:15:00|69799.4|69779.4|69792.5|69772.5|69800|69780|69788.8|69770.5|345
1672377600000|2022-12-30 05:20:00|69792.4|69772.4|69792.4|69772.4|69800.8|69780.8|69787.5|69770|414
1672377900000|2022-12-30 05:25:00|69792|69772|69791.3|69771.3|69794.5|69777.5|69787.6|69768.1|473
1672378200000|2022-12-30 05:30:00|69792.6|69772.6|69788.8|69768.8|69799.1|69779.1|69786.2|69767.1|516
1672378500000|2022-12-30 05:35:00|69789.3|69769.3|69793.7|69773.7|69799.5|69779.5|69780.6|69760.6|481
1672378800000|2022-12-30 05:40:00|69793.3|69773.3|69784.2|69764.2|69793.3|69774.9|69779.8|69761.2|496
1672379100000|2022-12-30 05:45:00|69783.9|69763.9|69798.4|69778.4|69799.8|69782.1|69781.4|69761.4|409
1672379400000|2022-12-30 05:50:00|69798.7|69778.7|69798.6|69783.6|69808.5|69788.5|69792.6|69775.4|379
1672379700000|2022-12-30 05:55:00|69803.7|69783.7|69876.4|69856.4|69883.9|69863.9|69800.1|69782.7|716
1672380000000|2022-12-30 06:00:00|69878.7|69858.7|69833.3|69813.3|69893.4|69873.4|69833|69813|647
1672380300000|2022-12-30 06:05:00|69833.2|69813.2|69838.3|69818.3|69847.5|69828.2|69831.1|69813.2|535
1672380600000|2022-12-30 06:10:00|69836.7|69821.7|69850.4|69830.4|69861.1|69842.9|69836.2|69819.7|542
1672380900000|2022-12-30 06:15:00|69851.8|69831.8|69839.6|69819.6|69870.5|69850.5|69833.4|69815.4|521
1672381200000|2022-12-30 06:20:00|69840.4|69820.4|69859.4|69839.4|69861.8|69841.8|69828.2|69809.6|551
1672381500000|2022-12-30 06:25:00|69859.3|69839.3|69880.7|69860.7|69881|69861|69857.1|69837.1|492
1672381800000|2022-12-30 06:30:00|69880.8|69860.8|69885.6|69865.6|69894.1|69874.4|69877.7|69857.7|539
1672382100000|2022-12-30 06:35:00|69886|69866|69889.9|69869.9|69890.5|69872|69871.8|69851.8|506
1672382400000|2022-12-30 06:40:00|69889.7|69869.7|69883.2|69863.2|69894|69876|69873.3|69856.5|494
1672382700000|2022-12-30 06:45:00|69882.7|69862.7|69855.1|69840.1|69891.7|69871.8|69855.1|69838.1|477
1672383000000|2022-12-30 06:50:00|69855.4|69840.4|69852.9|69837.9|69873|69853|69849.7|69834.3|504
1672383300000|2022-12-30 06:55:00|69850.9|69835.9|69870.3|69850.3|69890.5|69861.9|69846.6|69830.4|544
1672383600000|2022-12-30 07:00:00|69880.7|69843.7|69859.4|69844.4|69885|69868.2|69856.7|69838.8|575
1672383900000|2022-12-30 07:05:00|69859.5|69844.5|69849.4|69834.4|69866.3|69847.9|69847.9|69830.9|564
1672384200000|2022-12-30 07:10:00|69849.3|69834.3|69854.3|69839.3|69858.9|69841.1|69840.2|69825.2|507
1672384500000|2022-12-30 07:15:00|69854.4|69839.4|69851.6|69836.6|69866.3|69847.8|69836.3|69821.3|424
1672384800000|2022-12-30 07:20:00|69851.7|69836.7|69841|69826|69859.7|69844.3|69836|69821|370
1672385100000|2022-12-30 07:25:00|69841.4|69826.4|69886.2|69866.2|69888.4|69870.8|69839.1|69822.9|553
1672385400000|2022-12-30 07:30:00|69886.3|69866.3|69880.8|69865.8|69908.4|69890.8|69876|69859.8|663
1672385700000|2022-12-30 07:35:00|69881.5|69866.5|69878|69863|69887.4|69870.4|69867.2|69851.1|533
1672386000000|2022-12-30 07:40:00|69877.9|69862.9|69877.7|69862.7|69886.4|69869.1|69866.8|69851|647
1672386300000|2022-12-30 07:45:00|69877.6|69862.6|69862.1|69847.1|69903.7|69888.7|69861.4|69846.4|719
1672386600000|2022-12-30 07:50:00|69862.6|69847.6|69862.1|69847.1|69879.8|69863.4|69858.6|69843.3|644
1672386900000|2022-12-30 07:55:00|69864.8|69849.8|69827.7|69807.7|69877.6|69860.2|69825.9|69807|822
1672387200000|2022-12-30 08:00:00|69828.2|69808.2|69788.6|69768.6|69835.4|69817.2|69775.7|69756.1|822
1672387500000|2022-12-30 08:05:00|69788.8|69768.8|69792.9|69772.9|69804.3|69786.6|69772|69754.2|800
1672387800000|2022-12-30 08:10:00|69789.5|69769.5|69767.5|69747.5|69789.5|69769.5|69740.8|69722.5|757
1672388100000|2022-12-30 08:15:00|69766.8|69746.8|69768|69753|69774|69758.2|69741.2|69724.1|768
1672388400000|2022-12-30 08:20:00|69768.1|69753.1|69761.1|69741.1|69796.6|69779.6|69753.1|69735.7|825
1672388700000|2022-12-30 08:25:00|69761.2|69741.2|69770.8|69755.8|69777.9|69759.9|69745.8|69728.8|711
1672389000000|2022-12-30 08:30:00|69770.7|69755.7|69742|69727|69771.5|69755.7|69742|69727|731
1672389300000|2022-12-30 08:35:00|69743.4|69728.4|69743.7|69723.7|69750.1|69733.6|69721.2|69702.1|768
1672389600000|2022-12-30 08:40:00|69743.4|69723.4|69710.3|69695.3|69743.4|69726.3|69705.3|69687|718
1672389900000|2022-12-30 08:45:00|69709.9|69694.9|69683.2|69663.2|69709.9|69694.9|69678.5|69660.2|727
1672390200000|2022-12-30 08:50:00|69680.8|69665.8|69688.4|69673.4|69697.7|69681.6|69675.4|69659.8|712
1672390500000|2022-12-30 08:55:00|69687.2|69672.2|69695.3|69680.3|69697|69680.3|69670.9|69653.5|766
1672390800000|2022-12-30 09:00:00|69695.2|69680.2|69730.2|69715.2|69746.3|69729|69693.8|69678.8|803
1672391100000|2022-12-30 09:05:00|69730|69715|69724.2|69709.2|69744.1|69728.4|69720.4|69703.9|631
1672391400000|2022-12-30 09:10:00|69724.1|69709.1|69712.7|69692.7|69737.5|69721.6|69709.1|69690.5|664
1672391700000|2022-12-30 09:15:00|69713.2|69693.2|69718.6|69698.6|69728.8|69710.4|69709.2|69692.1|706
1672392000000|2022-12-30 09:20:00|69718.5|69698.5|69758.3|69738.3|69763.6|69747.2|69713.3|69698.3|729
1672392300000|2022-12-30 09:25:00|69758.1|69738.1|69785|69770|69791.2|69773.7|69750.8|69735.6|771
1672392600000|2022-12-30 09:30:00|69787.4|69767.4|69764.6|69749.6|69797.3|69780.2|69764.6|69746.7|704
1672392900000|2022-12-30 09:35:00|69764.9|69749.9|69800.3|69785.3|69824.8|69808.5|69764|69749|667
1672393200000|2022-12-30 09:40:00|69804.8|69784.8|69760.8|69745.8|69805.4|69787.6|69753.1|69736.4|687
1672393500000|2022-12-30 09:45:00|69760.9|69745.9|69782.2|69767.2|69784.9|69767.4|69754.3|69738.3|607
1672393800000|2022-12-30 09:50:00|69782|69767|69732.6|69717.6|69784.5|69767.1|69729.9|69711.9|704
1672394100000|2022-12-30 09:55:00|69730.4|69715.4|69803.9|69783.9|69811.1|69791.2|69730.4|69712.5|819
1672394400000|2022-12-30 10:00:00|69803.1|69783.1|69759.4|69739.4|69812.8|69796.3|69754.9|69737|718
1672394700000|2022-12-30 10:05:00|69759.6|69739.6|69716.8|69701.8|69759.7|69740.8|69714.8|69698.4|642
1672395000000|2022-12-30 10:10:00|69717.2|69702.2|69752.5|69737.5|69763|69745.6|69716.2|69701.2|679
1672395300000|2022-12-30 10:15:00|69752.8|69737.8|69748.2|69733.2|69758.9|69742|69736.2|69719.5|616
1672395600000|2022-12-30 10:20:00|69746.9|69731.9|69728.7|69713.7|69749.3|69732.9|69720.4|69702.4|606
1672395900000|2022-12-30 10:25:00|69728.4|69713.4|69713.2|69698.2|69741.7|69723.7|69711.6|69694.6|661
1672396200000|2022-12-30 10:30:00|69713.1|69698.1|69716.4|69701.4|69738.9|69721.3|69710.3|69695.3|551
1672396500000|2022-12-30 10:35:00|69716.6|69701.6|69706.1|69691.1|69741|69723.4|69705.3|69689.5|533
1672396800000|2022-12-30 10:40:00|69706|69691|69679.7|69664.7|69714.2|69699.2|69673|69658|726
1672397100000|2022-12-30 10:45:00|69679.8|69664.8|69681.6|69666.6|69683.1|69667|69661.9|69645.1|610
1672397400000|2022-12-30 10:50:00|69681.7|69666.7|69709.7|69694.7|69716|69697.6|69666.1|69648.2|660
1672397700000|2022-12-30 10:55:00|69709.2|69694.2|69703.4|69688.4|69719.3|69700.5|69701.4|69684.3|576
1672398000000|2022-12-30 11:00:00|69703.8|69688.8|69652.7|69637.7|69707.5|69689.5|69645.7|69629.3|697
1672398300000|2022-12-30 11:05:00|69652.8|69637.8|69646.2|69631.2|69659.9|69644.1|69631.4|69612.1|641
1672398600000|2022-12-30 11:10:00|69646.9|69631.9|69627.8|69612.8|69657.2|69639|69625.8|69608.6|606
1672398900000|2022-12-30 11:15:00|69628.8|69613.8|69627.2|69607.2|69631|69613.8|69603.9|69587.3|696
1672399200000|2022-12-30 11:20:00|69627|69607|69601.6|69581.6|69631|69611.9|69597.6|69577.6|573
1672399500000|2022-12-30 11:25:00|69601.5|69581.5|69581.1|69566.1|69601.5|69581.5|69575.7|69556.7|628
1672399800000|2022-12-30 11:30:00|69580.5|69565.5|69559.1|69544.1|69597.6|69579.3|69556|69536.4|695
1672400100000|2022-12-30 11:35:00|69560.1|69545.1|69523.9|69508.9|69565.7|69548.5|69517.5|69501.1|677
1672400400000|2022-12-30 11:40:00|69526.1|69506.1|69548|69533|69553.3|69533.3|69519.2|69500|628
1672400700000|2022-12-30 11:45:00|69549.2|69534.2|69594|69574|69598.2|69579.9|69526.9|69507.3|806
1672401000000|2022-12-30 11:50:00|69595.2|69575.2|69635.2|69615.2|69649.6|69632.6|69595.2|69575.2|761
1672401300000|2022-12-30 11:55:00|69633.2|69618.2|69662.7|69647.7|69670.1|69654.3|69618.7|69600.5|678
1672401600000|2022-12-30 12:00:00|69664.8|69644.8|69646.9|69631.9|69672.7|69655.4|69646.5|69628.1|730
1672401900000|2022-12-30 12:05:00|69646.5|69631.5|69665.7|69645.7|69689.8|69674.8|69646.5|69630.3|688
1672402200000|2022-12-30 12:10:00|69665.6|69645.6|69650.9|69635.9|69675|69657.4|69649.3|69633.5|687
1672402500000|2022-12-30 12:15:00|69651.4|69636.4|69642.1|69627.1|69664|69646.6|69641.6|69623.9|549
1672402800000|2022-12-30 12:20:00|69642|69627|69633|69618|69669.2|69651.7|69630.3|69611.4|728
1672403100000|2022-12-30 12:25:00|69633.4|69618.4|69648|69633|69658.2|69641.7|69629.6|69612.5|690
1672403400000|2022-12-30 12:30:00|69648.1|69633.1|69619.5|69604.5|69651.7|69633.1|69613.1|69598.1|628
1672403700000|2022-12-30 12:35:00|69620.3|69605.3|69614|69599|69651.4|69633.1|69607.1|69590.4|722
1672404000000|2022-12-30 12:40:00|69614.6|69599.6|69589.2|69574.2|69616.1|69601.1|69585.8|69569.9|613
1672404300000|2022-12-30 12:45:00|69588.5|69573.5|69599.9|69579.9|69610.7|69593.6|69585.6|69567.2|611
1672404600000|2022-12-30 12:50:00|69599.4|69584.4|69623.8|69608.8|69640.4|69624|69598.2|69582|749
1672404900000|2022-12-30 12:55:00|69623.5|69608.5|69686.5|69671.5|69694|69677|69613.6|69596.1|833
1672405200000|2022-12-30 13:00:00|69688.6|69673.6|69652.2|69632.2|69696.2|69681.2|69638.9|69622.5|791
1672405500000|2022-12-30 13:05:00|69650.2|69635.2|69695.5|69675.5|69699.7|69679.7|69635.2|69617.1|702
1672405800000|2022-12-30 13:10:00|69695.2|69675.2|69735.7|69715.7|69743.7|69724.9|69692.6|69672.6|696
1672406100000|2022-12-30 13:15:00|69739|69719|69737.8|69722.8|69781.9|69765.5|69717.1|69700.7|795
1672406400000|2022-12-30 13:20:00|69740|69725|69799.4|69779.4|69805.6|69788.5|69739|69722.5|843
1672406700000|2022-12-30 13:25:00|69799.5|69779.5|69838.9|69823.9|69851.3|69834.4|69793.1|69777.5|819
1672407000000|2022-12-30 13:30:00|69839.1|69824.1|69838.8|69818.8|69863.5|69848.5|69803.5|69786.6|797
1672407300000|2022-12-30 13:35:00|69838.9|69818.9|69779.8|69764.8|69838.9|69818.9|69773.1|69758.1|791
1672407600000|2022-12-30 13:40:00|69783.3|69763.3|69755.9|69735.9|69783.3|69765.6|69731.9|69715.6|780
1672407900000|2022-12-30 13:45:00|69756.2|69736.2|69754.6|69734.6|69765.7|69748.5|69742.2|69725.6|726
1672408200000|2022-12-30 13:50:00|69752.5|69737.5|69728.9|69713.9|69777.8|69757.8|69728.7|69710.9|661
1672408500000|2022-12-30 13:55:00|69729.3|69714.3|69712.8|69692.8|69746.6|69728.9|69702.9|69685.4|804
1672408800000|2022-12-30 14:00:00|69713|69693|69681.8|69661.8|69717.7|69697.7|69649.3|69631.8|830
1672409100000|2022-12-30 14:05:00|69682.5|69662.5|69713.8|69693.8|69733.4|69715.8|69678.1|69658.1|873
1672409400000|2022-12-30 14:10:00|69713.7|69693.7|69717.9|69697.9|69739.6|69720.4|69700.4|69685.4|787
1672409700000|2022-12-30 14:15:00|69717.4|69697.4|69744.9|69724.9|69759.5|69741.9|69717.1|69697.1|815
1672410000000|2022-12-30 14:20:00|69745|69725|69695.1|69675.1|69750.9|69730.9|69690.8|69670.8|718
1672410300000|2022-12-30 14:25:00|69695|69675|69665.5|69645.5|69695|69675|69643.3|69626.6|774
1672410600000|2022-12-30 14:30:00|69665.3|69645.3|69565|69545|69686.3|69669.4|69553.3|69533.3|1016
1672410900000|2022-12-30 14:35:00|69564.4|69544.4|69527.7|69507.7|69578.1|69558.1|69501.1|69481.1|981
1672411200000|2022-12-30 14:40:00|69526.9|69506.9|69564.3|69544.3|69599.9|69579.9|69526.9|69506.9|955
1672411500000|2022-12-30 14:45:00|69564.2|69542.5|69658.1|69638.1|69672|69652|69562.1|69542.1|959
1672411800000|2022-12-30 14:50:00|69658.9|69638.9|69560.5|69540.5|69681.2|69661.2|69559.7|69539.7|1034
1672412100000|2022-12-30 14:55:00|69560.2|69540.2|69585.2|69565.2|69594.6|69574.6|69541.7|69523.7|979
1672412400000|2022-12-30 15:00:00|69585.5|69565.5|69635|69615|69642.7|69622.7|69576.5|69556.5|967
1672412700000|2022-12-30 15:05:00|69633.9|69613.9|69655.2|69635.2|69682.7|69662.7|69633.6|69613.6|949
1672413000000|2022-12-30 15:10:00|69655.3|69635.3|69612.1|69592.1|69655.3|69635.3|69597.2|69577.2|883
1672413300000|2022-12-30 15:15:00|69613.5|69593.5|69621.3|69601.3|69634.9|69614.9|69603.3|69583.3|914
1672413600000|2022-12-30 15:20:00|69620.4|69600.4|69645.8|69625.8|69656.6|69636.6|69605.6|69585.6|877
1672413900000|2022-12-30 15:25:00|69645.7|69625.7|69675.7|69655.7|69700.2|69682|69638.1|69618.1|943
1672414200000|2022-12-30 15:30:00|69675.5|69655.5|69693.6|69673.6|69707.7|69689|69666.7|69646.7|938
1672414500000|2022-12-30 15:35:00|69694.1|69674.1|69687.8|69667.8|69707.5|69687.5|69652.5|69632.6|888
1672414800000|2022-12-30 15:40:00|69685.7|69665.7|69647.2|69627.2|69691.9|69671.9|69600.3|69580.3|947
1672415100000|2022-12-30 15:45:00|69646.6|69626.6|69704.4|69684.4|69740|69720|69646.6|69626.6|1017
1672415400000|2022-12-30 15:50:00|69703.6|69683.6|69769.1|69749.1|69772.4|69753.5|69686.5|69670.1|1030
1672415700000|2022-12-30 15:55:00|69769.2|69749.2|69686.6|69671.6|69772.8|69754.5|69682.9|69665|1060
1672416000000|2022-12-30 16:00:00|69689.4|69669.4|69658.3|69638.3|69696.9|69677.7|69636.8|69617.2|1041
1672416300000|2022-12-30 16:05:00|69657.9|69637.9|69649|69629|69667.6|69647.6|69625.8|69605.8|879
1672416600000|2022-12-30 16:10:00|69650.2|69630.2|69682.9|69662.9|69697.5|69677.5|69649.3|69629.3|873
1672416900000|2022-12-30 16:15:00|69681.9|69661.9|69631.4|69611.4|69681.9|69661.9|69626.6|69606.6|827
1672417200000|2022-12-30 16:20:00|69631.5|69611.5|69591|69571|69635.9|69615.9|69579|69559|788
1672417500000|2022-12-30 16:25:00|69590.8|69570.8|69604.7|69584.7|69614.9|69594.9|69586.2|69566.2|723
1672417800000|2022-12-30 16:30:00|69608.1|69588.1|69616.9|69596.9|69630.9|69610.9|69608|69588|788
1672418100000|2022-12-30 16:35:00|69617.3|69597.3|69614.5|69594.5|69620.3|69600.3|69597|69577|693
1672418400000|2022-12-30 16:40:00|69614.1|69594.1|69610.8|69590.8|69623.2|69603.2|69591.7|69571.7|681
1672418700000|2022-12-30 16:45:00|69610.7|69590.7|69593.4|69573.4|69613.1|69593.1|69592.2|69572.4|731
1672419000000|2022-12-30 16:50:00|69593.9|69573.9|69584.4|69564.4|69610|69590|69582.1|69562.1|644
1672419300000|2022-12-30 16:55:00|69584.6|69564.6|69526.8|69506.8|69603.8|69583.8|69524.6|69504.6|753
1672419600000|2022-12-30 17:00:00|69526.9|69506.9|69511.4|69491.4|69530.2|69510.2|69484|69464|749
1672419900000|2022-12-30 17:05:00|69511.6|69491.6|69477.2|69457.2|69512.4|69492.4|69469.9|69451|655
1672420200000|2022-12-30 17:10:00|69477.9|69457.9|69489.8|69469.8|69506.3|69486.3|69455.2|69435.2|649
1672420500000|2022-12-30 17:15:00|69490.5|69470.5|69499.6|69479.6|69504|69484|69476.9|69456.9|622
1672420800000|2022-12-30 17:20:00|69499.1|69479.1|69496.7|69476.7|69505.4|69487.8|69491.1|69471.3|552
1672421100000|2022-12-30 17:25:00|69496.2|69476.2|69495|69475|69507.8|69487.8|69485.5|69465.5|696
1672421400000|2022-12-30 17:30:00|69491.2|69471.2|69477|69457|69493.9|69473.9|69472.1|69452.1|760
1672421700000|2022-12-30 17:35:00|69477.4|69457.4|69461.6|69441.6|69483.4|69463.4|69456.6|69436.6|698
1672422000000|2022-12-30 17:40:00|69461.5|69441.5|69461.8|69441.8|69465.5|69445.5|69435.3|69415.3|651
1672422300000|2022-12-30 17:45:00|69463.6|69443.6|69442.4|69422.4|69471.2|69451.2|69440.1|69420.1|670
1672422600000|2022-12-30 17:50:00|69439.5|69419.5|69462.9|69442.9|69463.8|69445.2|69431.6|69412.9|644
1672422900000|2022-12-30 17:55:00|69463|69443|69436.5|69416.5|69477.2|69457.2|69434.1|69414.1|741
1672423200000|2022-12-30 18:00:00|69429.8|69409.8|69456.1|69436.1|69474.8|69454.8|69429.8|69409.8|966
1672423500000|2022-12-30 18:05:00|69455.8|69435.8|69470.9|69450.9|69480.5|69460.5|69451.4|69431.4|798
1672423800000|2022-12-30 18:10:00|69470.1|69450.1|69469.5|69449.5|69474.6|69454.6|69455.4|69435.4|723
1672424100000|2022-12-30 18:15:00|69468.5|69448.5|69480.2|69460.2|69489.4|69469.4|69464.5|69444.5|541
1672424400000|2022-12-30 18:20:00|69480.5|69460.5|69490.4|69470.4|69503.2|69483.2|69479.8|69459.8|667
1672424700000|2022-12-30 18:25:00|69490.5|69470.5|69460.6|69440.6|69496.2|69476.2|69458.1|69438.1|679
1672425000000|2022-12-30 18:30:00|69460.7|69440.7|69462.4|69442.4|69478.4|69458.4|69452.6|69432.6|668
1672425300000|2022-12-30 18:35:00|69463.8|69443.8|69440.9|69420.9|69464.1|69444.1|69439.3|69419.3|599
1672425600000|2022-12-30 18:40:00|69441.3|69421.3|69437.5|69417.5|69448.9|69428.9|69427.1|69407.1|689
1672425900000|2022-12-30 18:45:00|69437.3|69417.3|69427.1|69407.1|69439.4|69419.4|69421.1|69401.1|694
1672426200000|2022-12-30 18:50:00|69427.4|69407.4|69442.6|69422.6|69457.5|69437.5|69419.3|69399.3|648
1672426500000|2022-12-30 18:55:00|69442.5|69422.5|69490.2|69470.2|69491.4|69471.4|69438.1|69418.1|595
1672426800000|2022-12-30 19:00:00|69489.6|69469.6|69499.1|69479.1|69509.4|69489.4|69486.2|69466.2|657
1672427100000|2022-12-30 19:05:00|69499.2|69479.2|69522.5|69502.5|69522.5|69502.5|69488.2|69468.2|516
1672427400000|2022-12-30 19:10:00|69521.7|69501.7|69513.8|69493.8|69534.1|69514.1|69512|69492|512
1672427700000|2022-12-30 19:15:00|69516.1|69496.1|69524|69504|69531.8|69511.8|69514.1|69494.1|569
1672428000000|2022-12-30 19:20:00|69523.8|69503.8|69515.2|69495.2|69537.6|69517.6|69514.5|69494.5|492
1672428300000|2022-12-30 19:25:00|69515.3|69495.3|69512.8|69492.8|69521.9|69501.9|69505.9|69485.9|485
1672428600000|2022-12-30 19:30:00|69512.4|69492.4|69476.6|69456.6|69516.4|69496.4|69474.6|69454.6|572
1672428900000|2022-12-30 19:35:00|69476.7|69456.7|69469.3|69449.3|69487.1|69467.1|69466.7|69446.7|568
1672429200000|2022-12-30 19:40:00|69469.6|69449.6|69466.8|69446.8|69475.2|69455.2|69463.7|69443.7|534
1672429500000|2022-12-30 19:45:00|69466.9|69446.9|69461.6|69441.6|69468.1|69448.1|69459.1|69439.1|482
1672429800000|2022-12-30 19:50:00|69461.7|69441.7|69460.6|69440.6|69466.1|69446.1|69445.9|69425.9|492
1672430100000|2022-12-30 19:55:00|69460.9|69440.9|69508.4|69488.4|69509.5|69489.5|69458.5|69438.5|765
1672430400000|2022-12-30 20:00:00|69508.5|69488.5|69532.8|69512.8|69536.7|69516.7|69502.9|69482.9|756
1672430700000|2022-12-30 20:05:00|69532.5|69512.5|69547.1|69527.1|69556.2|69536.2|69519.7|69499.7|532
1672431000000|2022-12-30 20:10:00|69547.7|69527.7|69510.7|69490.7|69548.9|69528.9|69507.9|69487.9|579
1672431300000|2022-12-30 20:15:00|69510.4|69490.4|69510.7|69490.7|69511.5|69491.5|69490.5|69470.5|526
1672431600000|2022-12-30 20:20:00|69509.6|69489.6|69490|69470|69509.6|69489.6|69487.9|69467.9|360
1672431900000|2022-12-30 20:25:00|69489|69469|69487.6|69467.6|69498.5|69478.5|69483.6|69463.6|481
1672432200000|2022-12-30 20:30:00|69486.4|69466.4|69484.5|69464.5|69486.4|69466.4|69458.3|69438.3|373
1672432500000|2022-12-30 20:35:00|69484.8|69464.8|69495.2|69475.2|69500|69480|69484.8|69464.8|311
1672432800000|2022-12-30 20:40:00|69495.3|69475.3|69490.5|69470.5|69504.6|69484.6|69483.2|69463.2|297
1672433100000|2022-12-30 20:45:00|69490.8|69470.8|69474.2|69454.2|69494|69474|69474|69454|331
1672433400000|2022-12-30 20:50:00|69474.5|69454.5|69457.5|69437.5|69474.5|69454.5|69452.6|69432.6|475
1672433700000|2022-12-30 20:55:00|69459|69439|69470.4|69450.4|69491.3|69471.3|69459|69439|711
1672434000000|2022-12-30 21:00:00|69472.1|69452.1|69480|69460|69480.6|69460.6|69460.1|69440.1|567
1672434300000|2022-12-30 21:05:00|69479.7|69459.7|69482.9|69462.9|69485.1|69465.1|69470.1|69450.1|263
1672434600000|2022-12-30 21:10:00|69484.5|69464.5|69482|69462|69491.9|69471.9|69473.6|69453.6|252
1672434900000|2022-12-30 21:15:00|69482.3|69462.3|69487.4|69467.4|69488.1|69468.1|69479.5|69459.5|260
1672435200000|2022-12-30 21:20:00|69487|69467|69481.7|69461.7|69505.2|69485.2|69480.9|69460.9|271
1672435500000|2022-12-30 21:25:00|69483.1|69463.1|69482.4|69462.4|69498|69478|69471.5|69451.5|556
1672435800000|2022-12-30 21:30:00|69482.5|69462.5|69487.3|69467.3|69494.4|69474.4|69479.9|69459.9|534
1672436100000|2022-12-30 21:35:00|69487.9|69467.9|69498.5|69478.5|69503.6|69483.6|69486.6|69466.6|456
1672436400000|2022-12-30 21:40:00|69496|69476|69492.2|69472.2|69500.7|69480.7|69473.4|69453.4|497
1672436700000|2022-12-30 21:45:00|69488.9|69468.9|69485.2|69465.2|69501.6|69481.6|69482.2|69462.2|566
1672437000000|2022-12-30 21:50:00|69497.1|69477.1|69513|69493|69620.2|69521.2|69482.2|69415.9|843
1672437300000|2022-12-30 21:55:00|69530.2|69465.1|69512.4|69433.1|69545.1|69494.6|69481.9|69391.2|456
1672606800000|2023-01-01 21:00:00|69506|69397|69571.1|69457.1|69649.5|69535.5|69506|69397|7
1672607100000|2023-01-01 21:05:00|69571|69457|69554.6|69440.6|69571|69457|69554.6|69440.6|2
1672607400000|2023-01-01 21:10:00|69554.1|69440.1|69554.1|69440.1|69554.1|69440.1|69554.1|69440.1|1
1672607700000|2023-01-01 21:15:00|69534.9|69420.9|69535.3|69421.3|69535.3|69421.3|69534.9|69420.9|5
1672608000000|2023-01-01 21:20:00|69535.4|69421.4|69516.4|69402.4|69535.6|69421.6|69516.4|69402.4|5
1672608300000|2023-01-01 21:25:00|69576.8|69462.8|69569.6|69455.6|69576.8|69462.8|69569.6|69455.6|2
1672608900000|2023-01-01 21:35:00|69554.1|69440.1|69553.6|69439.6|69554.1|69440.1|69553.6|69439.6|2
1672610100000|2023-01-01 21:55:00|69574.9|69460.9|69569.6|69455.6|69574.9|69460.9|69569.6|69455.6|2
1672610400000|2023-01-01 22:00:00|69571.5|69457.5|69533.1|69419.1|69571.5|69457.5|69520.4|69406.4|49
1672610700000|2023-01-01 22:05:00|69534.4|69426.4|69521.9|69429.8|69580.8|69466.8|69521.9|69414.3|35
1672611000000|2023-01-01 22:10:00|69539.1|69472.8|69569.1|69470.1|69569.5|69472.8|69458.2|69384|95
1672611300000|2023-01-01 22:15:00|69561.8|69462.8|69563.8|69464.8|69579.3|69480.3|69560.6|69461.6|60
1672611600000|2023-01-01 22:20:00|69568.7|69469.7|69570.3|69471.3|69579.5|69480.5|69558.8|69459.8|31
1672611900000|2023-01-01 22:25:00|69570.6|69471.6|69565.4|69466.4|69578.4|69479.4|69548.9|69449.9|51
1672612200000|2023-01-01 22:30:00|69579.7|69480.7|69582.3|69483.3|69613.4|69514.4|69562.7|69463.7|82
1672612500000|2023-01-01 22:35:00|69571.7|69472.7|69575.5|69476.5|69607.8|69508.8|69568.6|69469.6|52
1672612800000|2023-01-01 22:40:00|69571.6|69472.6|69575.9|69476.9|69611|69512|69571.2|69472.2|95
1672613100000|2023-01-01 22:45:00|69579.5|69480.5|69574.1|69475.1|69611.2|69512.2|69475.9|69376.9|301
1672613400000|2023-01-01 22:50:00|69574.5|69475.5|69563|69464|69627.6|69528.6|69489|69390|95
1672613700000|2023-01-01 22:55:00|69607.6|69508.6|69610.1|69506.1|69612|69513|69511.7|69412.7|88
1672614000000|2023-01-01 23:00:00|69576.6|69472.6|69567.5|69463.5|69611.1|69507.1|69567.4|69463.4|81
1672614300000|2023-01-01 23:05:00|69567.7|69463.7|69573.6|69469.6|69611.8|69507.8|69565.2|69461.2|82
1672614600000|2023-01-01 23:10:00|69610.2|69506.2|69587.6|69483.6|69614.3|69510.3|69560.7|69456.7|85
1672614900000|2023-01-01 23:15:00|69560.9|69456.9|69553.8|69449.8|69614.3|69510.3|69551.8|69447.8|90
1672615200000|2023-01-01 23:20:00|69522.2|69418.2|69555.7|69451.7|69560.3|69456.3|69522.2|69418.2|151
1672615500000|2023-01-01 23:25:00|69556.8|69452.8|69560.4|69456.4|69560.4|69456.4|69524.9|69420.9|110
1672615800000|2023-01-01 23:30:00|69559.8|69455.8|69558.1|69454.1|69560.4|69456.4|69523.3|69419.3|128
1672616100000|2023-01-01 23:35:00|69558.8|69454.8|69550.3|69446.3|69558.8|69454.8|69523.3|69419.3|181
1672616400000|2023-01-01 23:40:00|69555.2|69451.2|69554.9|69450.9|69558.5|69454.5|69523.3|69419.3|119
1672616700000|2023-01-01 23:45:00|69552.6|69448.6|69556.2|69452.2|69556.2|69452.2|69545.3|69441.3|94
1672617000000|2023-01-01 23:50:00|69549.5|69445.5|69554.3|69450.3|69555.6|69451.6|69549.1|69445.1|104
1672617300000|2023-01-01 23:55:00|69552.6|69448.6|69514.1|69410.1|69555.4|69451.4|69504.9|69400.9|135
1672617600000|2023-01-02 00:00:00|69511.9|69407.9|69511.6|69407.6|69520.9|69416.9|69502.8|69398.8|80
1672617900000|2023-01-02 00:05:00|69511.7|69407.7|69516.1|69412.1|69516.9|69412.9|69502.9|69398.9|53
1672618200000|2023-01-02 00:10:00|69514.5|69410.5|69515.2|69411.2|69518.1|69414.1|69493.9|69389.9|39
1672618500000|2023-01-02 00:15:00|69507.9|69403.9|69549.8|69469.5|69551|69476.9|69506|69402|179
1672618800000|2023-01-02 00:20:00|69556.3|69464.2|69531.8|69472.6|69556.3|69478.9|69528.8|69452.4|186
1672619100000|2023-01-02 00:25:00|69532|69472.7|69526.2|69472.7|69542.4|69490.2|69524.8|69454.4|126
1672619400000|2023-01-02 00:30:00|69527.5|69454.6|69531.5|69474.6|69532.8|69489.2|69525.7|69454.6|214
1672619700000|2023-01-02 00:35:00|69529.9|69479.8|69567.6|69472.4|69577|69495.5|69529.9|69461.1|203
1672620000000|2023-01-02 00:40:00|69567.7|69472.3|69557|69453|69580.4|69508.8|69524.3|69421.2|359
1672620300000|2023-01-02 00:45:00|69553.1|69449.1|69524.1|69420.1|69563.8|69463.7|69508.3|69404.3|222
1672620600000|2023-01-02 00:50:00|69523.8|69419.8|69532.7|69428.7|69534.1|69430.1|69514.6|69410.6|80
1672620900000|2023-01-02 00:55:00|69522.8|69418.8|69487.2|69417.3|69532.7|69428.7|69475.4|69396|202
1672621200000|2023-01-02 01:00:00|69476.4|69423.3|69500.9|69409.6|69504.9|69423.3|69476.4|69402.6|159
1672621500000|2023-01-02 01:05:00|69501|69409.7|69498.5|69415.3|69503.6|69422.3|69467.2|69402|125
1672621800000|2023-01-02 01:10:00|69497|69416.3|69492.7|69419.2|69503.5|69424.6|69476.4|69402.7|100
1672622100000|2023-01-02 01:15:00|69485|69424.6|69490.1|69415.8|69508|69424.6|69473|69403.9|121
1672622400000|2023-01-02 01:20:00|69499.6|69412.1|69492.1|69416.9|69504.5|69425.4|69481.2|69406.1|107
1672622700000|2023-01-02 01:25:00|69493|69416.1|69490.1|69418.6|69502.5|69425.3|69481.5|69412.7|130
1672623000000|2023-01-02 01:30:00|69481.5|69425.2|69478.4|69433.1|69505.4|69441.1|69475|69410.4|108
1672623300000|2023-01-02 01:35:00|69499|69428.1|69497.4|69438.7|69499|69440.3|69476.6|69428.1|37
1672623600000|2023-01-02 01:40:00|69484.7|69440|69505.5|69447.9|69506.1|69450.5|69475.4|69430.7|135
1672623900000|2023-01-02 01:45:00|69505.4|69447.8|69501.4|69445.4|69510.1|69458.7|69487.1|69433.9|236
1672624200000|2023-01-02 01:50:00|69501.5|69445.5|69527.6|69434.5|69600|69496|69496|69428.1|201
1672624500000|2023-01-02 01:55:00|69525.9|69435|69565.9|69461.9|69583.1|69479.1|69500.6|69430|174
1672624800000|2023-01-02 02:00:00|69566|69462|69549.7|69445.7|69568|69464|69549.4|69445.4|101
1672625100000|2023-01-02 02:05:00|69558.8|69454.8|69581.8|69510.6|69598.7|69511.9|69549.2|69445.2|175
1672625400000|2023-01-02 02:10:00|69581.9|69510.5|69600|69513.2|69629.5|69525.5|69577.7|69502.8|217
1672625700000|2023-01-02 02:15:00|69590.3|69516.3|69589.7|69518.6|69599.1|69520.9|69581.9|69509.4|96
1672626000000|2023-01-02 02:20:00|69603.3|69510.1|69575.1|69482|69603.3|69520.8|69571.4|69467.4|131
1672626300000|2023-01-02 02:25:00|69573.9|69480.1|69586.8|69482.8|69588.1|69488.3|69573.2|69469.2|62
1672626600000|2023-01-02 02:30:00|69574.7|69477.9|69574.6|69477.4|69588.2|69484.2|69572.1|69468.1|64
1672626900000|2023-01-02 02:35:00|69574.8|69486.5|69587.4|69483.4|69588.8|69486.5|69571.6|69467.6|49
1672627200000|2023-01-02 02:40:00|69573.9|69480.4|69575.4|69487.9|69589.9|69488.1|69573.9|69474.3|45
1672627500000|2023-01-02 02:45:00|69575.2|69487.8|69588|69484|69590.7|69488.1|69572.4|69468.4|42
1672627800000|2023-01-02 02:50:00|69584.4|69480.4|69575.5|69487.8|69588.7|69509.5|69574.2|69479.6|37
1672628100000|2023-01-02 02:55:00|69575.3|69487.7|69587.7|69483.7|69588.1|69504.5|69573.6|69473.7|74
1672628400000|2023-01-02 03:00:00|69586|69482|69575.4|69488|69589|69488.9|69573.4|69479.4|88
1672628700000|2023-01-02 03:05:00|69575.3|69487.9|69582.2|69481.4|69587.3|69488.5|69573.9|69470.8|97
1672629000000|2023-01-02 03:10:00|69575.1|69481.3|69584.6|69480.6|69588.9|69488.8|69573.4|69469.4|82
1672629300000|2023-01-02 03:15:00|69584.8|69480.8|69576.9|69478.1|69587|69489.4|69571.6|69467.6|63
1672629600000|2023-01-02 03:20:00|69577.1|69475.7|69580|69479.9|69585.4|69489.6|69573.1|69469.1|47
1672629900000|2023-01-02 03:25:00|69573.5|69469.5|69574.3|69485.1|69587|69488.5|69570.8|69466.8|41
1672630200000|2023-01-02 03:30:00|69575.6|69485|69576|69474.4|69584.8|69489.7|69574.4|69474.4|47
1672630500000|2023-01-02 03:35:00|69574.8|69483.6|69575.9|69477.5|69581.8|69488.8|69571|69467|32
1672630800000|2023-01-02 03:40:00|69576.1|69488.9|69587.2|69483.2|69587.6|69489.1|69493.8|69453.5|211
1672631100000|2023-01-02 03:45:00|69587|69483|69580.3|69476.3|69588.1|69484.1|69578.2|69475|111
1672631400000|2023-01-02 03:50:00|69580.4|69476.4|69583.6|69488.1|69602.7|69509|69577.4|69473.4|127
1672631700000|2023-01-02 03:55:00|69583.5|69488.2|69588.8|69484.8|69592.2|69490.5|69568.1|69475.8|71
1672632000000|2023-01-02 04:00:00|69582.8|69478.8|69548.6|69449.6|69591.3|69492.2|69539.4|69440.4|160
1672632300000|2023-01-02 04:05:00|69547.5|69448.5|69531.1|69453.6|69556.1|69481.6|69531|69441.1|135
1672632600000|2023-01-02 04:10:00|69543.4|69444.4|69524.1|69446.2|69546.4|69457.7|69500.7|69433.5|139
1672632900000|2023-01-02 04:15:00|69522.4|69439.1|69514.9|69454.5|69540.9|69454.5|69511.5|69438|104
1672633200000|2023-01-02 04:20:00|69515|69454.6|69534.8|69442.3|69539.1|69454.6|69514.7|69435.9|44
1672633500000|2023-01-02 04:25:00|69529.9|69447.6|69519.6|69441.7|69535.8|69455.5|69518.8|69440|49
1672633800000|2023-01-02 04:30:00|69519.2|69453.8|69537.1|69447|69541.7|69456|69517.8|69441.7|72
1672634100000|2023-01-02 04:35:00|69535.8|69442.1|69524.4|69454.6|69539.3|69454.9|69519.4|69442.1|178
1672634400000|2023-01-02 04:40:00|69524.2|69455|69524.5|69449.3|69537.2|69455.3|69519.2|69442.6|148
1672634700000|2023-01-02 04:45:00|69524.6|69450.1|69519.5|69452.3|69537.5|69455.1|69519.3|69445.1|172
1672635000000|2023-01-02 04:50:00|69519.7|69452.2|69534.8|69442.4|69539.8|69456.2|69514.8|69442.4|56
1672635300000|2023-01-02 04:55:00|69539.1|69444.4|69519.4|69454.2|69543.2|69454.3|69516.7|69436.9|203
1672635600000|2023-01-02 05:00:00|69519.3|69454.1|69539.2|69441.1|69539.2|69460.5|69509.8|69441.1|194
1672635900000|2023-01-02 05:05:00|69530.7|69446.7|69577.9|69478.9|69585.9|69506.4|69518|69440|206
1672636200000|2023-01-02 05:10:00|69579.1|69480.1|69550.1|69489.5|69622.6|69547.6|69542.7|69470.7|235
1672636500000|2023-01-02 05:15:00|69550.2|69489.7|69544|69486.1|69563.6|69496.4|69542.8|69472.2|137
1672636800000|2023-01-02 05:20:00|69542.8|69485.7|69578.5|69520.7|69583.9|69520.7|69539.3|69476.9|117
1672637100000|2023-01-02 05:25:00|69579.9|69522.4|69588.2|69508.5|69589.9|69525.7|69565|69487.1|186
1672637400000|2023-01-02 05:30:00|69575.9|69513.1|69582.7|69499.3|69597.1|69521.1|69565.3|69494.1|114
1672637700000|2023-01-02 05:35:00|69573.2|69498.8|69551.6|69519.6|69581.7|69524.8|69532.6|69498.8|333
1672638000000|2023-01-02 05:40:00|69551.9|69519.9|69551.8|69517.8|69557.8|69521.9|69536.3|69505.7|291
1672638300000|2023-01-02 05:45:00|69551.4|69517.5|69591|69492|69636.6|69537.6|69534.5|69465.7|329
1672638600000|2023-01-02 05:50:00|69593.4|69494.4|69575.9|69476.9|69595.5|69496.5|69544.5|69445.5|198
1672638900000|2023-01-02 05:55:00|69576|69477|69576|69477|69579.9|69482.7|69563.5|69473.5|61
1672639200000|2023-01-02 06:00:00|69574.7|69475.7|69567|69477.2|69577.8|69503.6|69543|69454.7|198
1672639500000|2023-01-02 06:05:00|69556.7|69482.4|69569.3|69501.8|69572.3|69503.8|69548.9|69477.2|143
1672639800000|2023-01-02 06:10:00|69563.8|69505.6|69560.8|69501.3|69584.7|69518.6|69549.1|69493.7|341
1672640100000|2023-01-02 06:15:00|69558.1|69505.6|69564.9|69509.5|69568.4|69514.1|69554|69489.9|180
1672640400000|2023-01-02 06:20:00|69564.6|69509.4|69559.5|69515.4|69569.2|69516.3|69556.4|69505.8|256
1672640700000|2023-01-02 06:25:00|69564.1|69511.3|69564.2|69516.8|69574.4|69521.5|69555.9|69504|212
1672641000000|2023-01-02 06:30:00|69554.2|69524.7|69559.1|69510.3|69571.7|69530.3|69547.6|69501.6|539
1672641300000|2023-01-02 06:35:00|69558.3|69510.4|69557|69499|69565|69512.4|69545.8|69486.5|198
1672641600000|2023-01-02 06:40:00|69556.9|69502.3|69563.5|69505.9|69572.9|69515.5|69533.9|69495.3|198
1672641900000|2023-01-02 06:45:00|69554.6|69511.9|69567.8|69516.3|69575.8|69518.8|69549.5|69502.3|147
1672642200000|2023-01-02 06:50:00|69567|69517.8|69566.4|69516.3|69571.4|69529.2|69557.5|69512|192
1672642500000|2023-01-02 06:55:00|69570.5|69513.3|69609.1|69510.1|69735.7|69636.7|69553.1|69507.3|242
1672642800000|2023-01-02 07:00:00|69612.2|69513.2|69616.3|69517.3|69623.1|69524.1|69602.3|69503.3|193
1672643100000|2023-01-02 07:05:00|69610.6|69511.6|69604.6|69516.1|69619|69527.8|69582.7|69507.9|206
1672643400000|2023-01-02 07:10:00|69600.3|69519.3|69643.2|69574.8|69660.5|69582.4|69579|69505.8|312
1672643700000|2023-01-02 07:15:00|69638|69576.6|69629.5|69577.5|69657.6|69578.9|69624.7|69546.7|304
1672644000000|2023-01-02 07:20:00|69634.4|69579.4|69629.9|69576.8|69646.2|69585.4|69614.5|69567.8|340
1672644300000|2023-01-02 07:25:00|69629.8|69576.6|69651.4|69606.2|69740.7|69641.7|69627.3|69571.8|444
1672644600000|2023-01-02 07:30:00|69655.9|69603.3|69654|69575.1|69668.7|69620.4|69635.2|69563|347
1672644900000|2023-01-02 07:35:00|69654.8|69574.9|69631.4|69572.7|69655.5|69582.8|69622.3|69557.9|290
1672645200000|2023-01-02 07:40:00|69631.7|69573.7|69644|69601.1|69650.6|69603.3|69627.6|69570.7|603
1672645500000|2023-01-02 07:45:00|69644.1|69601.2|69705.6|69675.4|69718.1|69686|69631.9|69584.7|693
1672645800000|2023-01-02 07:50:00|69706.7|69674.5|69731.1|69699.3|69760.8|69701.6|69692.6|69650|801
1672646100000|2023-01-02 07:55:00|69739.3|69693.1|69657.4|69618.4|69766.4|69725.1|69654.3|69608.7|669
1672646400000|2023-01-02 08:00:00|69657.3|69618.3|69697.1|69670.9|69705.1|69676.3|69644.9|69606.9|473
1672646700000|2023-01-02 08:05:00|69695.8|69672.1|69663.6|69635.7|69698.3|69672.1|69658.7|69629.1|372
1672647000000|2023-01-02 08:10:00|69663.2|69635|69682.7|69638.8|69689.4|69654.9|69657.1|69632.3|726
1672647300000|2023-01-02 08:15:00|69682.9|69639.3|69687.1|69644.7|69705.2|69664.9|69668.2|69628.5|486
1672647600000|2023-01-02 08:20:00|69690|69642.4|69673.6|69644.5|69698.2|69658.1|69671.8|69634.5|517
1672647900000|2023-01-02 08:25:00|69678|69645.8|69673.7|69644.1|69680.7|69648.9|69665|69636.8|302
1672648200000|2023-01-02 08:30:00|69673.9|69644.5|69617.2|69590.6|69681.4|69653.5|69611.2|69572.1|408
1672648500000|2023-01-02 08:35:00|69620.7|69590.2|69602.1|69571.3|69644.7|69607.7|69593.6|69562.5|543
1672648800000|2023-01-02 08:40:00|69603.9|69572.2|69648.7|69616.1|69675.2|69626.4|69596.3|69568.3|624
1672649100000|2023-01-02 08:45:00|69650|69614|69598.9|69552.1|69652.2|69615|69554.9|69468.3|591
1672649400000|2023-01-02 08:50:00|69598.4|69553.7|69626.2|69603.1|69631|69603.3|69586.1|69551.5|479
1672649700000|2023-01-02 08:55:00|69628.6|69604.5|69651.1|69627.2|69657.3|69634.5|69623.6|69598.7|436
1672650000000|2023-01-02 09:00:00|69650.4|69626.6|69575.2|69547.5|69657.2|69633.3|69524.3|69481|703
1672650300000|2023-01-02 09:05:00|69576|69546.2|69612.2|69592.2|69653.3|69594.4|69570.1|69544.1|440
1672650600000|2023-01-02 09:10:00|69612.5|69592.5|69609.9|69585.9|69618.6|69598.6|69591.3|69570.2|309
1672650900000|2023-01-02 09:15:00|69610.1|69585.6|69631.8|69597.1|69654.8|69620.2|69604.9|69580.7|570
1672651200000|2023-01-02 09:20:00|69631|69597.2|69637.8|69613.5|69651|69628.6|69621.6|69590.9|883
1672651500000|2023-01-02 09:25:00|69636.2|69615.2|69623.8|69603.3|69643.7|69623.7|69614.5|69586.3|667
1672651800000|2023-01-02 09:30:00|69623.7|69599.5|69635.2|69603.9|69642.3|69611.9|69617.9|69591.4|580
1672652100000|2023-01-02 09:35:00|69637|69608.7|69630.4|69608.7|69642.9|69615.3|69622.7|69598|748
1672652400000|2023-01-02 09:40:00|69630.1|69609|69634.2|69614.2|69640.2|69616.9|69624.1|69586.4|626
1672652700000|2023-01-02 09:45:00|69634.3|69614.3|69662.5|69632.6|69678.8|69644.9|69628.8|69588.3|549
1672653000000|2023-01-02 09:50:00|69662.8|69631.9|69664.6|69644.6|69674.4|69644.6|69650.1|69613.5|523
1672653300000|2023-01-02 09:55:00|69664.5|69644.5|69650.7|69630.7|69668.4|69645.6|69650.3|69628.2|524
1672653600000|2023-01-02 10:00:00|69651.1|69631.1|69653.8|69633.8|69661|69639.2|69651.1|69631.1|661
1672653900000|2023-01-02 10:05:00|69654.6|69634.6|69654.2|69634.2|69663.2|69638.3|69647.9|69627.9|617
1672654200000|2023-01-02 10:10:00|69654.1|69634.1|69617.5|69597.5|69655.4|69635.4|69608.7|69579.7|653
1672654500000|2023-01-02 10:15:00|69617.7|69597.4|69623.1|69603.1|69635.8|69612.2|69614.9|69594.9|566
1672654800000|2023-01-02 10:20:00|69623.3|69603.3|69606.8|69584.6|69623.6|69603.6|69584.6|69566.6|527
1672655100000|2023-01-02 10:25:00|69609.2|69584.9|69632.9|69612.9|69636.1|69613.5|69582.3|69563.2|585
1672655400000|2023-01-02 10:30:00|69633.2|69612.8|69629.8|69609.8|69634.3|69612.9|69599.6|69569.9|547
1672655700000|2023-01-02 10:35:00|69629.7|69609.7|69641.3|69621.3|69643.2|69623.2|69625.4|69605.4|521
1672656000000|2023-01-02 10:40:00|69641.4|69621.4|69664.2|69644.2|69687.1|69661.2|69637.4|69617.4|658
1672656300000|2023-01-02 10:45:00|69666.7|69644|69640.4|69620.4|69667.2|69647.2|69636.3|69618|485
1672656600000|2023-01-02 10:50:00|69640.3|69620.3|69642.2|69622.2|69672|69650.6|69639.1|69619.1|412
1672656900000|2023-01-02 10:55:00|69642|69622|69620|69600|69643.5|69623.5|69620|69600|329
1672657200000|2023-01-02 11:00:00|69620.1|69600.1|69614.7|69594.7|69645.6|69625.6|69609|69588.3|425
1672657500000|2023-01-02 11:05:00|69614.5|69594.5|69618.7|69598.7|69627.9|69607.9|69613.9|69593.9|368
1672657800000|2023-01-02 11:10:00|69618.6|69598.6|69614.4|69594.4|69624.1|69604.1|69613.6|69593.6|468
1672658100000|2023-01-02 11:15:00|69614|69594|69632.6|69612.6|69639.7|69619.7|69614|69594|488
1672658400000|2023-01-02 11:20:00|69632.8|69612.8|69625.8|69605.8|69635.3|69615.3|69623.9|69603.9|490
1672658700000|2023-01-02 11:25:00|69626.2|69606.2|69632.3|69612.3|69635.4|69615.4|69625.2|69605.2|492
1672659000000|2023-01-02 11:30:00|69632.6|69612.6|69632.3|69612.3|69636.1|69616.1|69630.4|69610.4|369
1672659300000|2023-01-02 11:35:00|69632|69612|69627.3|69607.3|69632.3|69612.3|69625.3|69605.3|359
1672659600000|2023-01-02 11:40:00|69626.7|69606.7|69614.3|69594.3|69628.8|69608.8|69607.9|69587.6|502
1672659900000|2023-01-02 11:45:00|69614.4|69594.4|69614.2|69594.2|69618.7|69598.7|69611.2|69591.2|608
1672660200000|2023-01-02 11:50:00|69614|69594|69621.1|69599.4|69632.5|69612.5|69602.7|69577.7|575
1672660500000|2023-01-02 11:55:00|69621.2|69601.2|69617.3|69597.3|69647.7|69618.7|69616.3|69596.3|500
1672660800000|2023-01-02 12:00:00|69617.2|69597.2|69609.6|69589.6|69617.5|69597.5|69600.7|69578.6|503
1672661100000|2023-01-02 12:05:00|69609.5|69589.5|69609.5|69589.5|69671.9|69641.4|69602.9|69578.8|470
1672661400000|2023-01-02 12:10:00|69609.8|69589.8|69606.1|69586.1|69611.9|69591.9|69602.7|69583.7|444
1672661700000|2023-01-02 12:15:00|69606.3|69586.3|69616.9|69594.9|69664.5|69626.9|69604.4|69584.4|567
1672662000000|2023-01-02 12:20:00|69616.4|69595.2|69625.3|69605.3|69633.1|69609.3|69616|69595.2|563
1672662300000|2023-01-02 12:25:00|69625.6|69605.6|69619.6|69599.6|69636.4|69616.4|69613.4|69593.4|558
1672662600000|2023-01-02 12:30:00|69619.5|69599.5|69602.4|69582.4|69625.1|69605.1|69596.4|69575.9|689
1672662900000|2023-01-02 12:35:00|69602.6|69582.6|69612.2|69592.2|69648.2|69622.3|69601.7|69578.3|550
1672663200000|2023-01-02 12:40:00|69612.5|69592.5|69620.8|69600.8|69630.1|69610.1|69598.8|69578.8|516
1672663500000|2023-01-02 12:45:00|69620|69600|69609.8|69589.8|69621.8|69601.2|69603.9|69581.4|337
1672663800000|2023-01-02 12:50:00|69610|69590|69627.1|69607.1|69658.1|69624.6|69608.3|69576.1|739
1672664100000|2023-01-02 12:55:00|69627|69607|69630.5|69610.5|69643.2|69622.5|69611|69590.8|917
1672664400000|2023-01-02 13:00:00|69630.1|69610.1|69621.7|69601.7|69641.2|69621.2|69610.3|69588.6|805
1672664700000|2023-01-02 13:05:00|69621.6|69601.6|69634.5|69614.5|69637.2|69617.2|69620.8|69601.5|372
1672665000000|2023-01-02 13:10:00|69634.3|69614.3|69631.2|69611.2|69655.1|69626.7|69629.7|69605.5|308
1672665300000|2023-01-02 13:15:00|69632.2|69612.2|69629.7|69606.8|69647.6|69627.6|69604.3|69584.3|444
1672665600000|2023-01-02 13:20:00|69626.5|69606.5|69626.3|69606.3|69628.8|69608.8|69615.9|69595|333
1672665900000|2023-01-02 13:25:00|69626.2|69606.2|69620.3|69600.3|69628.8|69608.8|69613.3|69591.1|490
1672666200000|2023-01-02 13:30:00|69620.4|69600.4|69617.1|69597.1|69633.7|69613.7|69611.8|69587.6|582
1672666500000|2023-01-02 13:35:00|69617.2|69597.2|69617.9|69597.9|69631.2|69611.2|69613.9|69593.9|805
1672666800000|2023-01-02 13:40:00|69618.1|69598.1|69621.3|69601.3|69627|69607|69616.1|69595.2|834
1672667100000|2023-01-02 13:45:00|69622.1|69602.1|69641.9|69621.9|69671.8|69639.2|69620.2|69600.2|783
1672667400000|2023-01-02 13:50:00|69642|69622|69633.2|69613.2|69647.3|69627.3|69630.3|69610.3|857
1672667700000|2023-01-02 13:55:00|69633.1|69613.1|69653.7|69633.7|69669.8|69643.9|69632.1|69610.9|754
1672668000000|2023-01-02 14:00:00|69654|69634|69648.3|69628.3|69657|69634.8|69641.4|69620.6|450
1672668300000|2023-01-02 14:05:00|69648.2|69628.2|69644.3|69624.3|69650|69630|69643.1|69623.1|334
1672668600000|2023-01-02 14:10:00|69644.9|69624.9|69637.7|69617.7|69650.3|69630.3|69634.5|69614.5|348
1672668900000|2023-01-02 14:15:00|69637.9|69617.9|69639.3|69619.3|69645.1|69625.1|69636.4|69616.4|302
1672669200000|2023-01-02 14:20:00|69639.4|69619.4|69640.5|69620.5|69643.8|69623.8|69638|69618|295
1672669500000|2023-01-02 14:25:00|69639.8|69619.8|69641.3|69621.3|69654.6|69628.9|69632.7|69612.7|426
1672669800000|2023-01-02 14:30:00|69641.4|69621.4|69643|69623|69653.3|69627.9|69634.4|69614.4|260
1672670100000|2023-01-02 14:35:00|69642.9|69622.9|69649.2|69629.2|69650.8|69630.8|69642.9|69622.9|153
1672670400000|2023-01-02 14:40:00|69649.3|69629.3|69644.9|69624.9|69649.6|69629.6|69637.6|69617.6|200
1672670700000|2023-01-02 14:45:00|69644.8|69624.8|69647.6|69627.6|69653.5|69633.5|69643.9|69623.6|253
1672671000000|2023-01-02 14:50:00|69647.8|69627.8|69683.5|69663|69691.3|69664.7|69645.7|69625.7|402
1672671300000|2023-01-02 14:55:00|69683.4|69662.3|69696|69676|69711.2|69691.2|69679.4|69653|480
1672671600000|2023-01-02 15:00:00|69694.5|69674.5|69707.7|69687.7|69713.2|69693.2|69693.4|69671.9|330
1672671900000|2023-01-02 15:05:00|69707.1|69687.1|69693.1|69673.1|69714.4|69694.4|69692.8|69672.8|341
1672672200000|2023-01-02 15:10:00|69693.2|69673.2|69692.7|69672.7|69711.3|69691.3|69687.6|69667.6|300
1672672500000|2023-01-02 15:15:00|69692.6|69672.6|69705.5|69685.5|69708.1|69688.1|69692.3|69672.3|308
1672672800000|2023-01-02 15:20:00|69706.7|69686.7|69717.5|69697.5|69745.7|69725.7|69706|69686|360
1672673100000|2023-01-02 15:25:00|69717.4|69697.4|69734.5|69714.5|69738.9|69718.9|69715.9|69695.9|379
1672673400000|2023-01-02 15:30:00|69734.7|69714.7|69736.1|69716.1|69737.6|69717.6|69718.9|69698.9|332
1672673700000|2023-01-02 15:35:00|69736|69716|69733|69713|69739.2|69719.2|69716|69696|359
1672674000000|2023-01-02 15:40:00|69732.6|69712.6|69735.4|69715.4|69739.8|69719.8|69717.4|69697.4|346
1672674300000|2023-01-02 15:45:00|69735.2|69715.2|69755.9|69735.9|69756|69736|69723|69703|328
1672674600000|2023-01-02 15:50:00|69756|69736|69756|69736|69757.1|69737.1|69735.5|69715.5|250
1672674900000|2023-01-02 15:55:00|69755.8|69735.8|69774.6|69754.6|69792.2|69767.3|69755|69735|426
1672675200000|2023-01-02 16:00:00|69775.5|69755.5|69754.8|69728.4|69786.5|69766.5|69751.6|69725.9|628
1672675500000|2023-01-02 16:05:00|69755.3|69728.7|69753.5|69733.5|69762.6|69741.8|69750|69726.3|368
1672675800000|2023-01-02 16:10:00|69752.7|69732.7|69718|69698|69756.9|69736.9|69713.9|69662.1|509
1672676100000|2023-01-02 16:15:00|69718.1|69698.1|69788.1|69758|69791.7|69759.9|69718.1|69698.1|440
1672676400000|2023-01-02 16:20:00|69788|69758.3|69802.1|69781.8|69805.6|69784|69780.5|69756.8|258
1672676700000|2023-01-02 16:25:00|69802|69781.7|69819.2|69794.3|69827.7|69804.2|69786.4|69753.9|568
1672677000000|2023-01-02 16:30:00|69818.9|69796.7|69825.9|69804.4|69828.1|69805.9|69810.4|69779.9|438
1672677300000|2023-01-02 16:35:00|69826|69804.5|69824.6|69804.6|69830.7|69806.4|69814.9|69789.6|310
1672677600000|2023-01-02 16:40:00|69827.7|69804.3|69820|69789.2|69831|69806.3|69807.3|69784.6|356
1672677900000|2023-01-02 16:45:00|69819.6|69792.4|69822.7|69802.7|69843|69816.9|69813.1|69792.4|421
1672678200000|2023-01-02 16:50:00|69836.9|69806.4|69803.5|69782|69836.9|69806.4|69801.3|69777.8|332
1672678500000|2023-01-02 16:55:00|69802.6|69782.6|69810.8|69780.6|69815.9|69786.4|69797|69755.9|351
1672678800000|2023-01-02 17:00:00|69811.4|69778.2|69771.7|69748|69814.7|69787.4|69766.5|69730.3|403
1672679100000|2023-01-02 17:05:00|69769.9|69747|69772.3|69752.3|69800.7|69758.1|69766.1|69731.8|457
1672679400000|2023-01-02 17:10:00|69772.2|69752.2|69778.9|69755.8|69797|69759.9|69764.9|69743.7|278
1672679700000|2023-01-02 17:15:00|69778.8|69755.6|69784.3|69762.2|69806.9|69765|69778.5|69744.2|227
1672680000000|2023-01-02 17:20:00|69784.2|69762.1|69780.7|69754.6|69791.6|69763|69773.2|69735.6|339
1672680300000|2023-01-02 17:25:00|69781.3|69755.1|69781.2|69756|69787.8|69761.8|69777.2|69739.9|280
1672680600000|2023-01-02 17:30:00|69781.1|69754.6|69780.9|69749.6|69786.8|69762.9|69778.3|69740.4|253
1672680900000|2023-01-02 17:35:00|69779|69753.7|69772|69749.1|69786|69756.6|69771.6|69741.3|196
1672681200000|2023-01-02 17:40:00|69772.5|69748.9|69773.7|69746.7|69778.4|69753.2|69765.9|69739.9|239
1672681500000|2023-01-02 17:45:00|69772.3|69749.4|69773.5|69750.3|69784.3|69755.5|69770.2|69745.1|149
1672681800000|2023-01-02 17:50:00|69773.6|69750.2|69774.3|69751.7|69785.8|69755|69772.5|69744.2|178
1672682100000|2023-01-02 17:55:00|69774.2|69751.6|69770.3|69748.3|69785.5|69760.1|69765.9|69743.9|275
1672682400000|2023-01-02 18:00:00|69771.4|69751.4|69772.1|69751.5|69785.9|69755.2|69767.2|69743.1|258
1672682700000|2023-01-02 18:05:00|69772.9|69752.9|69801.1|69763.1|69812.9|69765.8|69771.7|69748.5|337
1672683000000|2023-01-02 18:10:00|69800.8|69762.9|69800.5|69767.8|69815.2|69779.2|69791.5|69755.8|364
1672683300000|2023-01-02 18:15:00|69798.4|69773.6|69822.7|69754.5|69831.1|69778.7|69793.4|69751.3|301
1672683600000|2023-01-02 18:20:00|69822.1|69754.8|69814|69791.2|69830.6|69792.1|69808.7|69750.6|336
1672683900000|2023-01-02 18:25:00|69815.7|69791.7|69831.6|69801.1|69836.2|69801.1|69806.9|69763.2|283
1672684200000|2023-01-02 18:30:00|69834.3|69800.8|69827.6|69784|69843.9|69801.4|69817.8|69758.7|268
1672684500000|2023-01-02 18:35:00|69827.3|69783.7|69827.5|69781|69844.6|69792.8|69821.4|69774|332
1672684800000|2023-01-02 18:40:00|69823.9|69780.8|69816.9|69796.9|69836.7|69802.8|69816.9|69780.8|123
1672685100000|2023-01-02 18:45:00|69817|69797|69825.4|69794.7|69830.4|69802.4|69817|69792.8|120
1672685400000|2023-01-02 18:50:00|69827.6|69794|69827.5|69797.4|69829.9|69804.2|69820.3|69794|86
1672685700000|2023-01-02 18:55:00|69824.3|69796.1|69824.9|69802.7|69828.5|69805.7|69821|69795.4|106
1672686000000|2023-01-02 19:00:00|69824.8|69802.6|69830.9|69810.9|69836.5|69813.8|69819|69795.9|183
1672686300000|2023-01-02 19:05:00|69829.4|69809.4|69823.7|69800.9|69832.8|69810.7|69816.4|69795.3|161
1672686600000|2023-01-02 19:10:00|69825.3|69800.7|69827.1|69803|69833|69805.2|69819.6|69794.9|246
1672686900000|2023-01-02 19:15:00|69829.8|69800|69826|69796.4|69836.6|69812|69823.8|69792.7|112
1672687200000|2023-01-02 19:20:00|69832.7|69812.7|69833.9|69813.9|69836.4|69815.1|69829|69797|70
1672687500000|2023-01-02 19:25:00|69832.6|69812.6|69825.6|69797.6|69854.5|69822.4|69819.6|69775|502
1672687800000|2023-01-02 19:30:00|69825.7|69797.8|69827.3|69795.9|69834.1|69799.9|69822.7|69787.5|253
1672688100000|2023-01-02 19:35:00|69836.4|69781.1|69825.4|69792.6|69836.4|69800.3|69822.3|69781.1|142
1672688400000|2023-01-02 19:40:00|69825.7|69792.9|69816.6|69793.4|69842.7|69796.9|69813.9|69782.9|151
1672688700000|2023-01-02 19:45:00|69818.1|69793.3|69816.2|69796.2|69823|69801.2|69812.1|69789.1|103
1672689000000|2023-01-02 19:50:00|69816.3|69796.3|69815.7|69792.8|69827.7|69805.7|69806.5|69779.1|228
1672689300000|2023-01-02 19:55:00|69818.8|69779.2|69798.3|69761.1|69823.3|69793.2|69781.3|69716.1|225
1672689600000|2023-01-02 20:00:00|69796.1|69759.5|69803.6|69753|69824.9|69768.5|69789.2|69725.5|450
1672689900000|2023-01-02 20:05:00|69804.2|69751.5|69790.9|69754.8|69815.1|69757.5|69774.3|69737.3|159
1672690200000|2023-01-02 20:10:00|69789.5|69754.9|69786.8|69737.3|69810.4|69754.9|69754.2|69700.2|272
1672690500000|2023-01-02 20:15:00|69799.3|69719.5|69808.6|69717.1|69815.9|69739|69779|69717.1|118
1672690800000|2023-01-02 20:20:00|69810.2|69719.1|69796.1|69724.1|69816.1|69736.3|69768.8|69714.3|169
1672691100000|2023-01-02 20:25:00|69787.3|69727.5|69793.1|69722.3|69819.3|69737.8|69769.2|69705.7|183
1672691400000|2023-01-02 20:30:00|69793.3|69722.4|69779.6|69702.9|69799.6|69722.4|69766.9|69694.4|190
1672691700000|2023-01-02 20:35:00|69781.4|69701.8|69748.4|69649.4|69793.2|69718.2|69724.9|69644|270
1672692000000|2023-01-02 20:40:00|69753.2|69654.2|69790.7|69691.7|69790.7|69705.1|69748.2|69651.1|251
1672692300000|2023-01-02 20:45:00|69779.7|69688.9|69725.8|69673|69791.1|69706.8|69725.1|69666.6|325
1672692600000|2023-01-02 20:50:00|69731.3|69676.2|69767.3|69674.4|69778.2|69686.4|69723.7|69661.4|333
1672692900000|2023-01-02 20:55:00|69758.5|69677.2|69771.6|69682.3|69777.4|69691.8|69734.1|69662.3|520
1672693200000|2023-01-02 21:00:00|69771.7|69682.4|69737.2|69639.1|69777.2|69690.6|69735.1|69639.1|290
1672693500000|2023-01-02 21:05:00|69737.3|69639.3|69705.6|69647.8|69737.3|69647.8|69705.6|69625.5|145
1672693800000|2023-01-02 21:10:00|69707.3|69642.4|69741.9|69665.3|69766.4|69667.4|69697.5|69632.4|210
1672694100000|2023-01-02 21:15:00|69742|69666.3|69731.1|69676.4|69743.2|69685.5|69722.5|69640.4|146
1672694400000|2023-01-02 21:20:00|69725.1|69680.3|69738.8|69670.8|69742.3|69680.3|69723.1|69662|91
1672694700000|2023-01-02 21:25:00|69738.9|69670.9|69764.5|69665.5|69768|69687|69707.5|69659.2|241
1672695000000|2023-01-02 21:30:00|69758.8|69663.3|69754.8|69684.8|69777.5|69689.5|69742.2|69659.1|88
1672695300000|2023-01-02 21:35:00|69762.1|69669.1|69759.1|69674.1|69777.5|69691.9|69741.4|69657.6|59
1672695600000|2023-01-02 21:40:00|69755.6|69682.8|69773.6|69674.6|69783.3|69684.3|69735.3|69669.1|97
1672695900000|2023-01-02 21:45:00|69774.3|69675.3|69763.9|69688.9|69784.7|69703.7|69742.3|69670.9|127
1672696200000|2023-01-02 21:50:00|69770.5|69685.4|69789.6|69696.7|69806.2|69764.5|69770.5|69681.2|145
1672696500000|2023-01-02 21:55:00|69788.1|69697.5|69745.6|69688.7|69799.7|69702.4|69737.1|69657.6|145
1672696800000|2023-01-02 22:00:00|69742.7|69690.6|69743.7|69690.3|69750.2|69702.1|69738.9|69681.9|67
1672697100000|2023-01-02 22:05:00|69739.7|69715.8|69737.1|69717.1|69740.4|69718.7|69736.3|69709.2|55
1672697400000|2023-01-02 22:10:00|69736.7|69716.7|69737.3|69717.3|69738.4|69718.4|69735.9|69710.3|23
1672697700000|2023-01-02 22:15:00|69736.9|69716.9|69739.4|69709.1|69740.3|69717.9|69736.7|69708.8|51
1672698000000|2023-01-02 22:20:00|69737.4|69717.4|69738.4|69707.5|69741|69717.4|69736.1|69706.2|47
1672698300000|2023-01-02 22:25:00|69738.3|69707.6|69740.5|69710.6|69743.8|69717.3|69736|69704.7|46
1672698600000|2023-01-02 22:30:00|69737|69717|69739|69719|69743.2|69720.1|69736|69709.1|75
1672698900000|2023-01-02 22:35:00|69739.1|69719.1|69743.6|69722.6|69747.2|69723.3|69738.8|69717.8|67
1672699200000|2023-01-02 22:40:00|69745.6|69720.2|69750|69715.5|69750.1|69724|69743.3|69714|35
1672699500000|2023-01-02 22:45:00|69751.6|69714.2|69745.5|69725.5|69754.3|69725.6|69743.5|69714|95
1672699800000|2023-01-02 22:50:00|69745.7|69725|69753.2|69715.2|69753.2|69725|69744.1|69714.9|64
1672700100000|2023-01-02 22:55:00|69753.1|69715.1|69757.9|69696|69774.5|69725.6|69743.1|69675.5|161
1672700400000|2023-01-02 23:00:00|69758.4|69695.5|69649.6|69625.7|69758.4|69695.5|69633.3|69608.9|495
1672700700000|2023-01-02 23:05:00|69644|69624|69644.9|69624.9|69665.1|69626.5|69625.2|69605.2|374
1672701000000|2023-01-02 23:10:00|69644.7|69624.7|69754.1|69734.1|69758.2|69738.2|69642.6|69622.6|521
1672701300000|2023-01-02 23:15:00|69753.2|69733.2|69832.6|69809.6|69841.4|69821.4|69746.4|69723.8|804
1672701600000|2023-01-02 23:20:00|69832.7|69809.8|69768.9|69747.4|69832.7|69810.4|69758.3|69735.3|765
1672701900000|2023-01-02 23:25:00|69768.8|69747.1|69749.3|69728.3|69768.8|69747.1|69734.9|69714.9|638
1672702200000|2023-01-02 23:30:00|69749.6|69728.6|69725.7|69705.7|69753.8|69732.5|69719.4|69699.4|744
1672702500000|2023-01-02 23:35:00|69725.6|69705.6|69718.4|69698.4|69736.8|69716.8|69709.6|69688.8|559
1672702800000|2023-01-02 23:40:00|69718.1|69698.1|69707.2|69687.2|69718.5|69698.5|69684.9|69664.9|496
1672703100000|2023-01-02 23:45:00|69708.5|69688.5|69705.8|69685.8|69721.3|69701.3|69703|69683|620
1672703400000|2023-01-02 23:50:00|69705|69685|69681.4|69661.4|69710|69690|69677.3|69657.3|526
1672703700000|2023-01-02 23:55:00|69684.8|69664.5|69668|69648|69689.8|69669.4|69663.8|69643.8|584
1672704000000|2023-01-03 00:00:00|69667.9|69647.9|69661.4|69641.4|69700.5|69680.5|69657.4|69637.4|579
1672704300000|2023-01-03 00:05:00|69661.2|69641.2|69671.5|69651.5|69692.2|69672.2|69659.5|69639.5|575
1672704600000|2023-01-03 00:10:00|69671.4|69651.4|69673.2|69653.2|69688.7|69668.7|69660.9|69640.9|616
1672704900000|2023-01-03 00:15:00|69672.5|69652.5|69704.4|69684.4|69706|69686|69672.5|69652.5|607
1672705200000|2023-01-03 00:20:00|69704.5|69684.5|69713.6|69693.6|69723.9|69703.9|69697|69677|554
1672705500000|2023-01-03 00:25:00|69713.9|69693.9|69721.5|69701.5|69734.3|69714.3|69713.4|69693.4|502
1672705800000|2023-01-03 00:30:00|69721.4|69701.4|69714.8|69694.8|69727.1|69707.1|69706.1|69686.1|461
1672706100000|2023-01-03 00:35:00|69714.6|69694.6|69707.8|69687.8|69714.6|69694.6|69692.1|69672.1|470
1672706400000|2023-01-03 00:40:00|69707|69687|69688.4|69668.4|69707.8|69687.8|69678.3|69658.3|502
1672706700000|2023-01-03 00:45:00|69688.7|69668.7|69704.3|69684.3|69706.2|69687.8|69680.4|69662.5|522
1672707000000|2023-01-03 00:50:00|69704.2|69684.2|69702.6|69682.6|69707.5|69689|69695|69677.5|517
1672707300000|2023-01-03 00:55:00|69703.1|69683.1|69709.3|69689.3|69713.1|69695.5|69699.9|69681.8|451
1672707600000|2023-01-03 01:00:00|69711.3|69691.3|69740.2|69725.2|69748.4|69729.1|69709.6|69691.3|676
1672707900000|2023-01-03 01:05:00|69742.4|69722.4|69729.6|69714.6|69781.8|69764.4|69729.6|69714.6|656
1672708200000|2023-01-03 01:10:00|69731.8|69716.8|69719.4|69699.4|69749.8|69734.8|69706.4|69687.3|711
1672708500000|2023-01-03 01:15:00|69719.6|69699.6|69725.1|69705.1|69737|69717.8|69682|69664.9|801
1672708800000|2023-01-03 01:20:00|69725.7|69705.7|69792.3|69772.3|69801.5|69785.6|69722.7|69702.7|742
1672709100000|2023-01-03 01:25:00|69793.7|69773.7|69800.8|69785.8|69811.1|69792.9|69785.8|69765.8|744
1672709400000|2023-01-03 01:30:00|69801.2|69786.2|69794|69779|69810.9|69793.9|69777.2|69759.6|816
1672709700000|2023-01-03 01:35:00|69793.7|69778.7|69815.6|69795.6|69819.7|69799.7|69793.7|69775.2|733
1672710000000|2023-01-03 01:40:00|69815.4|69795.4|69827.8|69807.8|69837.8|69820|69814.8|69794.8|632
1672710300000|2023-01-03 01:45:00|69828.6|69808.6|69825.8|69810.8|69840.3|69824|69823.2|69803.2|489
1672710600000|2023-01-03 01:50:00|69825.4|69810.4|69798.3|69783.3|69839.4|69822.4|69798.2|69783.2|619
1672710900000|2023-01-03 01:55:00|69798.7|69783.7|69779.8|69759.8|69805.2|69787.1|69779.1|69759.4|568
1672711200000|2023-01-03 02:00:00|69779.9|69759.9|69758.2|69743.2|69794.5|69774.9|69757.5|69740|591
1672711500000|2023-01-03 02:05:00|69758.1|69743.1|69778|69763|69785.4|69767.4|69756.5|69737.3|527
1672711800000|2023-01-03 02:10:00|69777.9|69762.9|69771|69751|69784.4|69764.6|69759.8|69739.8|538
1672712100000|2023-01-03 02:15:00|69770.8|69750.8|69767.9|69752.9|69780.8|69760.8|69756.1|69739.4|548
1672712400000|2023-01-03 02:20:00|69767|69752|69759.3|69739.3|69769.4|69753.6|69745.9|69728.9|445
1672712700000|2023-01-03 02:25:00|69759.1|69739.1|69737.2|69717.2|69759.1|69739.1|69726.9|69707.7|540
1672713000000|2023-01-03 02:30:00|69737|69717|69723.8|69703.8|69740.5|69722.6|69706.8|69689.6|551
1672713300000|2023-01-03 02:35:00|69724.2|69704.2|69715.8|69695.8|69732.1|69713.1|69710.8|69691|584
1672713600000|2023-01-03 02:40:00|69716.5|69696.5|69691.3|69671.3|69720.8|69701.8|69690.8|69670.8|671
1672713900000|2023-01-03 02:45:00|69691.6|69671.6|69684.9|69664.9|69700.5|69683.4|69682.2|69662.2|634
1672714200000|2023-01-03 02:50:00|69684.8|69664.8|69674.7|69659.7|69688.2|69670.4|69661.1|69641.4|634
1672714500000|2023-01-03 02:55:00|69675.1|69660.1|69670.1|69650.1|69693.5|69675.6|69660.1|69642|548
1672714800000|2023-01-03 03:00:00|69670|69650|69683.8|69668.8|69692|69673.9|69654.3|69637.2|587
1672715100000|2023-01-03 03:05:00|69684|69669|69686.5|69666.5|69686.5|69669.7|69668.1|69649.8|522
1672715400000|2023-01-03 03:10:00|69686.4|69666.4|69694.2|69674.2|69694.3|69677.2|69673.8|69655.9|447
1672715700000|2023-01-03 03:15:00|69693.9|69673.9|69704.8|69684.8|69721.4|69701.4|69690.2|69673|511
1672716000000|2023-01-03 03:20:00|69702.5|69687.5|69683.3|69668.3|69707.6|69687.9|69674.7|69654.7|563
1672716300000|2023-01-03 03:25:00|69684.1|69669.1|69700.2|69680.2|69701.3|69683|69681.7|69662.1|489
1672716600000|2023-01-03 03:30:00|69695.1|69675.1|69678.5|69663.5|69701.6|69685|69677|69660.9|509
1672716900000|2023-01-03 03:35:00|69678.7|69663.7|69681.1|69661.1|69696.7|69680.3|69677.6|69657.6|457
1672717200000|2023-01-03 03:40:00|69680.9|69660.9|69677.2|69657.2|69693|69673|69673.7|69653.7|535
1672717500000|2023-01-03 03:45:00|69677.3|69657.3|69676.5|69656.5|69690.5|69672.4|69669|69650.8|491
1672717800000|2023-01-03 03:50:00|69676.4|69656.4|69681.9|69661.9|69682.5|69663|69670.8|69653.7|423
1672718100000|2023-01-03 03:55:00|69680.2|69660.2|69694.4|69679.4|69707.4|69689.4|69679.8|69659.8|445
1672718400000|2023-01-03 04:00:00|69695.6|69680.6|69696.7|69676.7|69707.2|69689.4|69687.7|69670.9|419
1672718700000|2023-01-03 04:05:00|69697|69677|69680.3|69665.3|69701.4|69683.4|69680.3|69662.8|370
1672719000000|2023-01-03 04:10:00|69681.1|69666.1|69658.8|69643.8|69684.7|69666.1|69647.9|69630.6|425
1672719300000|2023-01-03 04:15:00|69659.1|69644.1|69668.1|69648.1|69677.6|69657.9|69657.4|69639.7|477
1672719600000|2023-01-03 04:20:00|69665.3|69650.3|69654.4|69634.4|69671.3|69652.7|69650.7|69631.7|363
1672719900000|2023-01-03 04:25:00|69654.7|69634.7|69658.6|69643.6|69659.8|69644|69644.4|69627.2|326
1672720200000|2023-01-03 04:30:00|69657.3|69642.3|69652.1|69632.1|69667.8|69649.9|69647.6|69631.4|397
1672720500000|2023-01-03 04:35:00|69648.5|69633.5|69651.1|69631.1|69660.1|69642.7|69643.4|69625.5|429
1672720800000|2023-01-03 04:40:00|69650.4|69630.4|69659.2|69644.2|69665|69647.3|69648.9|69630.4|344
1672721100000|2023-01-03 04:45:00|69659.7|69644.7|69674.2|69659.2|69683.6|69665.5|69657.4|69640.2|417
1672721400000|2023-01-03 04:50:00|69674.6|69659.6|69697.6|69682.6|69700.4|69682.6|69669.3|69652.1|342
1672721700000|2023-01-03 04:55:00|69697.7|69682.7|69730.9|69710.9|69732.9|69715.5|69697.7|69679.6|439
1672722000000|2023-01-03 05:00:00|69730.7|69710.7|69713.6|69693.6|69732.8|69716.2|69709|69690.9|433
1672722300000|2023-01-03 05:05:00|69713.2|69693.2|69729.9|69714.9|69733.1|69715.8|69704.4|69689.1|449
1672722600000|2023-01-03 05:10:00|69731.2|69711.2|69724.3|69709.3|69731.2|69714.2|69712.8|69697|438
1672722900000|2023-01-03 05:15:00|69726.7|69706.7|69743.7|69728.7|69745.2|69729.2|69712.5|69695.3|440
1672723200000|2023-01-03 05:20:00|69743.5|69728.5|69764.4|69744.4|69765.9|69748.3|69740.3|69722.9|584
1672723500000|2023-01-03 05:25:00|69764.2|69744.2|69753.3|69738.3|69780.1|69762.1|69751.8|69733.7|526
1672723800000|2023-01-03 05:30:00|69753.2|69738.2|69784.1|69764.1|69784.3|69768.4|69745.2|69730.2|495
1672724100000|2023-01-03 05:35:00|69782.1|69767.1|69758.3|69743.3|69784.5|69767.1|69754.1|69734.1|462
1672724400000|2023-01-03 05:40:00|69761|69741|69743.5|69728.5|69761.7|69743.9|69742|69723.6|481
1672724700000|2023-01-03 05:45:00|69743.2|69728.2|69765.4|69745.4|69766.4|69748|69743.2|69725.5|564
1672725000000|2023-01-03 05:50:00|69765.6|69745.6|69761.5|69746.5|69773.1|69753.1|69756.5|69738.2|475
1672725300000|2023-01-03 05:55:00|69762.1|69747.1|69755.1|69735.1|69763.3|69747.1|69737.7|69720|571
1672725600000|2023-01-03 06:00:00|69755|69735|69742|69727|69759.6|69742.1|69740.9|69723.4|547
1672725900000|2023-01-03 06:05:00|69742.2|69727.2|69746.7|69731.7|69761.3|69746.1|69742.1|69723.7|433
1672726200000|2023-01-03 06:10:00|69746.4|69731.4|69727.3|69707.3|69749.5|69732.2|69724|69706.3|643
1672726500000|2023-01-03 06:15:00|69727.4|69707.4|69738.4|69723.4|69750.6|69733.7|69726.4|69706.4|547
1672726800000|2023-01-03 06:20:00|69738.3|69723.3|69749.2|69729.2|69759.4|69741.3|69737.7|69722.5|555
1672727100000|2023-01-03 06:25:00|69749.7|69729.7|69760.2|69740.2|69776.5|69759.1|69747.8|69729.7|607
1672727400000|2023-01-03 06:30:00|69759.5|69739.5|69802.5|69782.5|69806|69788.3|69758.4|69738.4|714
1672727700000|2023-01-03 06:35:00|69802.6|69782.6|69805.3|69790.3|69816.8|69798.5|69786.6|69771.4|610
1672728000000|2023-01-03 06:40:00|69805.4|69790.4|69802.3|69782.3|69813.4|69796.8|69788.1|69770.8|544
1672728300000|2023-01-03 06:45:00|69802|69782|69807.4|69792.4|69830.7|69812.6|69801|69782|603
1672728600000|2023-01-03 06:50:00|69807|69792|69829.4|69814.4|69831.5|69814.4|69786.4|69770.2|544
1672728900000|2023-01-03 06:55:00|69829.3|69814.3|69824.1|69804.1|69835.5|69820.5|69813.7|69798.7|569
1672729200000|2023-01-03 07:00:00|69828.1|69808.1|69807.9|69792.9|69828.1|69808.1|69794.6|69777.2|765
1672729500000|2023-01-03 07:05:00|69808.2|69793.2|69835.5|69820.5|69840.9|69825.9|69807.9|69792.9|615
1672729800000|2023-01-03 07:10:00|69837.2|69817.2|69824.4|69809.4|69842.9|69825.7|69810.3|69795.3|606
1672730100000|2023-01-03 07:15:00|69824.5|69809.5|69810.3|69795.3|69828.4|69811.5|69802.7|69787.7|645
1672730400000|2023-01-03 07:20:00|69810.4|69795.4|69821.1|69806.1|69826.6|69809.8|69804.7|69787.1|600
1672730700000|2023-01-03 07:25:00|69821.4|69806.4|69796.2|69776.2|69827.1|69809.9|69791.6|69775.2|803
1672731000000|2023-01-03 07:30:00|69796.1|69776.1|69796.9|69781.9|69810.5|69792.9|69781|69764|729
1672731300000|2023-01-03 07:35:00|69796.7|69781.7|69805.7|69790.7|69813.2|69795.5|69784.4|69767.8|637
1672731600000|2023-01-03 07:40:00|69805.2|69790.2|69810.9|69795.9|69811.6|69796.6|69789.2|69774.2|725
1672731900000|2023-01-03 07:45:00|69811.3|69796.3|69921.8|69906.8|69939.2|69922|69804.1|69788.9|865
1672732200000|2023-01-03 07:50:00|69921.7|69906.7|69990.6|69975.6|70024.2|70007.7|69919.6|69904.4|997
1672732500000|2023-01-03 07:55:00|69990.7|69975.7|70011.5|69996.5|70038.1|70022|69990.6|69973.8|860
1672732800000|2023-01-03 08:00:00|70012.6|69997.6|70145.4|70125.4|70145.4|70125.4|69982.8|69967.8|999
1672733100000|2023-01-03 08:05:00|70144.2|70124.2|70190.1|70175.1|70204.1|70188.9|70144.2|70124.2|1061
1672733400000|2023-01-03 08:10:00|70192.4|70172.4|70252.2|70232.2|70260.7|70245.7|70161.4|70143.7|976
1672733700000|2023-01-03 08:15:00|70252.6|70232.6|70319.5|70304.5|70372.9|70353.2|70238.2|70223.2|1064
1672734000000|2023-01-03 08:20:00|70317.8|70302.8|70338.6|70318.6|70353.9|70336.6|70304.9|70289.8|991
1672734300000|2023-01-03 08:25:00|70334|70319|70326.1|70311.1|70363.1|70344.8|70313.7|70298.7|992
1672734600000|2023-01-03 08:30:00|70326.3|70311.3|70403.3|70388.3|70455.4|70440.4|70323.8|70306.9|1006
1672734900000|2023-01-03 08:35:00|70405.1|70390.1|70347.7|70327.7|70421.7|70406.7|70317.3|70297.5|1009
1672735200000|2023-01-03 08:40:00|70347.8|70327.8|70379.1|70364.1|70382|70367|70301.2|70284|966
1672735500000|2023-01-03 08:45:00|70378.8|70363.8|70402.8|70387.8|70422.5|70405.2|70357.9|70340.1|906
1672735800000|2023-01-03 08:50:00|70401.9|70386.9|70465.7|70445.7|70493.3|70473.3|70382.4|70366.4|915
1672736100000|2023-01-03 08:55:00|70465.2|70445.2|70488.5|70473.5|70496.8|70478.1|70414|70397.4|951
1672736400000|2023-01-03 09:00:00|70491.6|70471.6|70581.3|70561.3|70593.3|70573.3|70472.7|70455.2|1031
1672736700000|2023-01-03 09:05:00|70580.3|70560.3|70551.8|70536.8|70610.7|70592.3|70519|70504|983
1672737000000|2023-01-03 09:10:00|70552.4|70537.4|70541.5|70521.5|70566.8|70548.1|70511.8|70491.8|924
1672737300000|2023-01-03 09:15:00|70541.2|70521.2|70534.4|70519.4|70579.6|70563|70522.5|70504.3|949
1672737600000|2023-01-03 09:20:00|70534.8|70519.8|70515.5|70500.5|70570.8|70555.4|70514|70495.6|899
1672737900000|2023-01-03 09:25:00|70515.8|70500.8|70515.6|70500.6|70566.4|70549|70512.1|70495.7|881
1672738200000|2023-01-03 09:30:00|70514.6|70499.6|70492.1|70477.1|70517|70499.6|70492|70475.6|460
1672738500000|2023-01-03 09:35:00|70496.2|70481.2|70465.2|70445.2|70515.2|70497.3|70460.3|70441.7|909
1672738800000|2023-01-03 09:40:00|70461.8|70446.8|70476|70456|70482.8|70467.8|70428.8|70413.1|850
1672739100000|2023-01-03 09:45:00|70475.9|70455.9|70465.9|70445.9|70494.8|70479.2|70453.1|70438.1|813
1672739400000|2023-01-03 09:50:00|70466.1|70446.1|70475.8|70460.8|70482.7|70466.6|70449.5|70430.8|776
1672739700000|2023-01-03 09:55:00|70475.7|70460.7|70521.8|70501.8|70547.2|70531.8|70473.4|70455.5|876
1672740000000|2023-01-03 10:00:00|70521.7|70501.7|70488.4|70473.4|70539.8|70524.8|70480.6|70463.6|707
1672740300000|2023-01-03 10:05:00|70486.7|70471.7|70500.5|70485.5|70515.9|70498.6|70469.5|70452.6|747
1672740600000|2023-01-03 10:10:00|70500.1|70485.1|70500.7|70485.7|70543.8|70526.3|70492.7|70476|756
1672740900000|2023-01-03 10:15:00|70501|70486|70532.1|70517.1|70536.9|70521.9|70489.1|70474.1|837
1672741200000|2023-01-03 10:20:00|70532.8|70517.8|70511.5|70496.5|70548.9|70533.9|70497|70479.2|816
1672741500000|2023-01-03 10:25:00|70512.1|70497.1|70584|70569|70601.4|70586.4|70507.3|70491.6|874
1672741800000|2023-01-03 10:30:00|70584.8|70569.8|70568.4|70548.4|70616.7|70598.9|70553.4|70538.4|851
1672742100000|2023-01-03 10:35:00|70568.7|70548.7|70574.9|70559.9|70578.9|70563|70530.1|70512.5|788
1672742400000|2023-01-03 10:40:00|70575.2|70560.2|70587.9|70572.9|70596|70578.2|70563.9|70546.6|760
1672742700000|2023-01-03 10:45:00|70589.9|70574.9|70591.6|70576.6|70592.6|70577.6|70552.1|70537.1|746
1672743000000|2023-01-03 10:50:00|70591.8|70576.8|70573.4|70558.4|70602.7|70585.3|70564.6|70546.1|694
1672743300000|2023-01-03 10:55:00|70573.5|70558.5|70628.8|70613.8|70669.3|70651.5|70573.5|70558.5|770
1672743600000|2023-01-03 11:00:00|70628.9|70613.9|70643.4|70628.4|70670.1|70655.1|70627.5|70611.9|728
1672743900000|2023-01-03 11:05:00|70642.7|70627.7|70622|70607|70656.8|70641.8|70616.3|70601.3|588
1672744200000|2023-01-03 11:10:00|70621.9|70606.9|70652.1|70637.1|70664.5|70647.3|70619.6|70604.2|677
1672744500000|2023-01-03 11:15:00|70651.3|70636.3|70695.7|70680.7|70700.6|70681.8|70639.5|70621.3|778
1672744800000|2023-01-03 11:20:00|70693.6|70678.6|70696|70681|70707.8|70691.2|70667.9|70652.3|800
1672745100000|2023-01-03 11:25:00|70695.7|70680.7|70658.2|70643.2|70695.7|70680.7|70656.4|70641.4|725
1672745400000|2023-01-03 11:30:00|70658.5|70643.5|70642.5|70627.5|70665.8|70650.3|70640.3|70622.4|714
1672745700000|2023-01-03 11:35:00|70642.7|70627.7|70609.3|70594.3|70652.5|70636.1|70608.2|70590.8|708
1672746000000|2023-01-03 11:40:00|70609.1|70594.1|70622.3|70607.3|70630|70615|70594.3|70578|737
1672746300000|2023-01-03 11:45:00|70622.4|70607.4|70613.5|70598.5|70628.3|70613.3|70599.6|70582.6|675
1672746600000|2023-01-03 11:50:00|70614.2|70599.2|70643.3|70628.3|70659.6|70642|70604.6|70589.6|693
1672746900000|2023-01-03 11:55:00|70643.4|70628.4|70646.2|70631.2|70652.9|70637.9|70631.1|70615.5|746
1672747200000|2023-01-03 12:00:00|70646.4|70631.4|70661.8|70646.8|70668|70651.1|70628.6|70613.6|750
1672747500000|2023-01-03 12:05:00|70662.2|70647.2|70642.1|70627.1|70676.7|70661.2|70630.4|70612.7|731
1672747800000|2023-01-03 12:10:00|70645.6|70630.6|70614.3|70599.3|70666.6|70651.6|70611.5|70596.4|774
1672748100000|2023-01-03 12:15:00|70614|70599|70611.9|70596.9|70629.2|70613.3|70596.5|70580.1|721
1672748400000|2023-01-03 12:20:00|70612|70597|70611.4|70596.4|70616.6|70601.6|70597|70582|640
1672748700000|2023-01-03 12:25:00|70610.5|70595.5|70567.7|70552.7|70619.4|70601.3|70567.2|70549.7|739
1672749000000|2023-01-03 12:30:00|70567.5|70552.5|70571.9|70556.9|70575|70560|70562.4|70547.4|683
1672749300000|2023-01-03 12:35:00|70571.8|70556.8|70552|70537|70576.2|70559.8|70548.1|70533.1|718
1672749600000|2023-01-03 12:40:00|70551.5|70536.5|70522.2|70507.2|70551.8|70536.8|70507.3|70492.1|708
1672749900000|2023-01-03 12:45:00|70522.4|70507.4|70542.1|70527.1|70572|70557|70521.4|70506.4|734
1672750200000|2023-01-03 12:50:00|70542|70527|70565.6|70550.6|70569.7|70554.7|70523.3|70508.3|744
1672750500000|2023-01-03 12:55:00|70565.5|70550.5|70598.3|70578.3|70605.7|70582.6|70537|70522|846
1672750800000|2023-01-03 13:00:00|70598.7|70578.7|70614.6|70599.6|70626|70611|70569.8|70554.8|883
1672751100000|2023-01-03 13:05:00|70614.7|70599.7|70589.6|70569.6|70631.9|70616.9|70586.3|70569.6|905
1672751400000|2023-01-03 13:10:00|70588.9|70568.9|70534|70519|70591.5|70576.5|70527.8|70510.6|881
1672751700000|2023-01-03 13:15:00|70533.5|70518.5|70470.9|70455.9|70543.7|70526.3|70469.8|70454.8|848
1672752000000|2023-01-03 13:20:00|70471.7|70456.7|70467.8|70452.8|70486|70469.2|70437.4|70421.4|907
1672752300000|2023-01-03 13:25:00|70467.7|70452.7|70463.5|70448.5|70497.4|70482.4|70449.3|70433.1|854
1672752600000|2023-01-03 13:30:00|70462.3|70447.3|70430|70415|70474.4|70459.4|70421|70403.2|889
1672752900000|2023-01-03 13:35:00|70429.6|70414.6|70404.3|70389.3|70440.2|70423.2|70404.3|70387.6|880
1672753200000|2023-01-03 13:40:00|70407.2|70392.2|70389.7|70374.7|70415.9|70400.9|70384|70369|830
1672753500000|2023-01-03 13:45:00|70389.5|70374.5|70397.6|70382.6|70427.1|70412.1|70367.7|70351.6|864
1672753800000|2023-01-03 13:50:00|70397.8|70382.8|70405.5|70390.5|70425.5|70410.5|70392.1|70377.1|838
1672754100000|2023-01-03 13:55:00|70407.1|70392.1|70435.6|70420.6|70456.7|70441.6|70403.5|70388.5|786
1672754400000|2023-01-03 14:00:00|70435.9|70420.9|70453|70438|70466.2|70450.1|70433.3|70418.1|805
1672754700000|2023-01-03 14:05:00|70452.3|70437.3|70395.6|70380.6|70465.7|70450.7|70389.8|70374.8|782
1672755000000|2023-01-03 14:10:00|70397.3|70377.3|70342.3|70327.3|70397.6|70379.8|70340.5|70323.6|787
1672755300000|2023-01-03 14:15:00|70342.2|70327.2|70396.7|70376.7|70404.8|70388.6|70342.1|70327.1|775
1672755600000|2023-01-03 14:20:00|70397|70377|70400.8|70385.8|70429.7|70413|70391.6|70375.1|782
1672755900000|2023-01-03 14:25:00|70401.2|70386.2|70358|70343|70414.9|70399.7|70350|70335|862
1672756200000|2023-01-03 14:30:00|70358.5|70343.5|70347.7|70332.7|70389.9|70374.9|70326.7|70311.7|991
1672756500000|2023-01-03 14:35:00|70346.8|70331.8|70311.2|70296.2|70357.6|70342.6|70298.7|70282.2|958
1672756800000|2023-01-03 14:40:00|70307.9|70292.9|70234.6|70214.6|70310.4|70292.9|70187.3|70171.1|1047
1672757100000|2023-01-03 14:45:00|70234.8|70214.8|70268.4|70253.4|70284.7|70267.2|70232.3|70212.3|1042
1672757400000|2023-01-03 14:50:00|70270.9|70250.9|70292.7|70277.7|70337.8|70322.8|70241.1|70224.3|1007
1672757700000|2023-01-03 14:55:00|70303.4|70283.4|70343.5|70323.5|70344.9|70324.9|70280.5|70261.8|960
1672758000000|2023-01-03 15:00:00|70343.8|70323.8|70352.5|70332.5|70367.9|70349.8|70313.1|70293.1|1010
1672758300000|2023-01-03 15:05:00|70352.7|70332.7|70367.3|70347.3|70370|70352.2|70317.2|70298.8|937
1672758600000|2023-01-03 15:10:00|70370.6|70355.6|70366.1|70351.1|70406.9|70386.9|70357.2|70338.9|996
1672758900000|2023-01-03 15:15:00|70364.5|70349.5|70365.7|70350.7|70376.5|70360.2|70336.7|70318.5|922
1672759200000|2023-01-03 15:20:00|70365.6|70350.6|70299.8|70284.8|70377.2|70360.3|70299.4|70282.1|893
1672759500000|2023-01-03 15:25:00|70299.9|70284.9|70376.5|70361.5|70394.3|70379.3|70287.4|70272.2|966
1672759800000|2023-01-03 15:30:00|70376.2|70361.2|70405.5|70385.5|70420|70403.9|70373.9|70358.2|939
1672760100000|2023-01-03 15:35:00|70399|70384|70365.5|70350.5|70402.7|70387.3|70360|70342.1|934
1672760400000|2023-01-03 15:40:00|70365|70350|70405.1|70390.1|70408.6|70393.6|70350.4|70332.4|893
1672760700000|2023-01-03 15:45:00|70402.5|70387.5|70357.5|70342.5|70415.2|70398.8|70353.3|70338.3|935
1672761000000|2023-01-03 15:50:00|70357.9|70342.9|70424.2|70409.2|70433.5|70418.5|70355.6|70340.6|946
1672761300000|2023-01-03 15:55:00|70424.5|70409.5|70464.7|70449.7|70470.4|70455.4|70402.5|70387.5|996
1672761600000|2023-01-03 16:00:00|70463.8|70448.8|70482.8|70467.8|70511.3|70496.3|70455.7|70440.7|935
1672761900000|2023-01-03 16:05:00|70482.1|70467.1|70530.7|70515.7|70535|70517.5|70481.5|70466.4|875
1672762200000|2023-01-03 16:10:00|70530.9|70515.9|70538.6|70523.6|70587.1|70567.7|70519.1|70501.9|954
1672762500000|2023-01-03 16:15:00|70539.5|70524.5|70523.4|70508.4|70567.4|70552.4|70520.4|70502.7|879
1672762800000|2023-01-03 16:20:00|70523.3|70508.3|70518.7|70503.7|70534.6|70516.8|70498.7|70483.7|874
1672763100000|2023-01-03 16:25:00|70519.6|70504.6|70469.6|70454.6|70522.5|70506.5|70468.4|70452.9|872
1672763400000|2023-01-03 16:30:00|70468.6|70453.6|70501.2|70486.2|70560.7|70545.7|70468.6|70453.6|976
1672763700000|2023-01-03 16:35:00|70501.9|70486.9|70531.6|70516.6|70538.7|70522.4|70497.4|70482.4|871
1672764000000|2023-01-03 16:40:00|70535.1|70515.1|70539.5|70519.5|70570|70553.8|70531.8|70514.4|883
1672764300000|2023-01-03 16:45:00|70539.6|70519.6|70523.6|70508.6|70566.5|70550.9|70520.1|70505.1|871
1672764600000|2023-01-03 16:50:00|70523.5|70508.5|70470|70455|70533.4|70515.8|70469.7|70452.9|828
1672764900000|2023-01-03 16:55:00|70469.7|70454.7|70447|70432|70479.3|70463.7|70443|70428|807
1672765200000|2023-01-03 17:00:00|70447.2|70432.2|70446.8|70431.8|70470.7|70453.2|70444.5|70429.5|721
1672765500000|2023-01-03 17:05:00|70446.9|70431.9|70471|70456|70475.7|70458.5|70441|70424|686
1672765800000|2023-01-03 17:10:00|70473|70458|70459.9|70444.9|70477.3|70462.3|70443.7|70426.4|736
1672766100000|2023-01-03 17:15:00|70461.9|70441.9|70461.9|70441.9|70466.7|70451.7|70443.5|70428.5|633
1672766400000|2023-01-03 17:20:00|70462|70442|70496.7|70481.7|70499.5|70483.1|70446.9|70430|583
1672766700000|2023-01-03 17:25:00|70497.3|70482.3|70492.5|70472.5|70506|70488.3|70488.5|70470.8|650
1672767000000|2023-01-03 17:30:00|70492.1|70472.1|70493.1|70478.1|70516.3|70498.7|70483.6|70467.9|638
1672767300000|2023-01-03 17:35:00|70493.2|70478.2|70524|70504|70524.6|70507.7|70478.5|70461.2|678
1672767600000|2023-01-03 17:40:00|70522.3|70502.3|70515.4|70500.4|70536.9|70519.8|70509|70492.4|681
1672767900000|2023-01-03 17:45:00|70515.1|70500.1|70568.7|70548.7|70570.3|70555.3|70508.7|70491|710
1672768200000|2023-01-03 17:50:00|70569.1|70549.1|70542.7|70527.7|70569.7|70552|70538.4|70523.4|670
1672768500000|2023-01-03 17:55:00|70544.1|70529.1|70531.4|70511.4|70551.1|70534.9|70517.2|70501.8|687
1672768800000|2023-01-03 18:00:00|70529.8|70514.8|70525.3|70510.3|70549.6|70532.2|70517.9|70500.1|690
1672769100000|2023-01-03 18:05:00|70526.2|70511.2|70534.8|70519.8|70544.1|70525.6|70525.7|70510.7|569
1672769400000|2023-01-03 18:10:00|70535.2|70520.2|70520.3|70505.3|70536.2|70520.4|70508.2|70489.7|622
1672769700000|2023-01-03 18:15:00|70520.1|70505.1|70535.4|70520.4|70540.8|70522.4|70510.1|70493.3|639
1672770000000|2023-01-03 18:20:00|70535.3|70520.3|70523|70508|70548.6|70533.6|70522.1|70504.6|630
1672770300000|2023-01-03 18:25:00|70522.9|70507.9|70461.2|70446.2|70525.9|70509|70457.9|70442.2|722
1672770600000|2023-01-03 18:30:00|70460.5|70445.5|70474.5|70459.5|70480.7|70463|70459.8|70444.8|618
1672770900000|2023-01-03 18:35:00|70472.9|70457.9|70476.2|70456.2|70481.5|70463.3|70442.8|70427.1|665
1672771200000|2023-01-03 18:40:00|70473.8|70458.8|70434.4|70419.4|70473.9|70458.9|70431.6|70415.2|602
1672771500000|2023-01-03 18:45:00|70434.6|70419.6|70457.1|70442.1|70462.1|70446.7|70434.3|70417|587
1672771800000|2023-01-03 18:50:00|70457|70442|70452.2|70437.2|70462|70445.3|70448.7|70432.1|513
1672772100000|2023-01-03 18:55:00|70452.1|70437.1|70458|70443|70472.5|70455.2|70448.4|70432|564
1672772400000|2023-01-03 19:00:00|70458.1|70443.1|70458.5|70443.5|70469.6|70451.8|70453.1|70436|664
1672772700000|2023-01-03 19:05:00|70458.6|70443.6|70450.7|70435.7|70465.5|70448.4|70449.8|70432.6|658
1672773000000|2023-01-03 19:10:00|70451|70436|70442.6|70427.6|70468.4|70452|70440.5|70422.5|667
1672773300000|2023-01-03 19:15:00|70442.1|70427.1|70447.3|70432.3|70458|70440|70435|70418|657
1672773600000|2023-01-03 19:20:00|70446.6|70431.6|70451.1|70431.1|70451.1|70433.1|70427.5|70412.5|599
1672773900000|2023-01-03 19:25:00|70451.2|70431.2|70423.9|70408.9|70452.1|70433.9|70421.8|70405.6|576
1672774200000|2023-01-03 19:30:00|70424.5|70409.5|70436.9|70421.9|70445.4|70426.7|70419.6|70401.1|639
1672774500000|2023-01-03 19:35:00|70437|70422|70435.4|70420.4|70445.6|70428.4|70428.7|70411.5|460
1672774800000|2023-01-03 19:40:00|70437.6|70422.6|70417|70402|70439.3|70423.4|70411.6|70392.4|585
1672775100000|2023-01-03 19:45:00|70414.9|70399.9|70388.7|70373.7|70417|70400.6|70378.1|70363.1|809
1672775400000|2023-01-03 19:50:00|70389|70374|70404.4|70389.4|70411.7|70394.3|70381.5|70364.4|715
1672775700000|2023-01-03 19:55:00|70404.2|70389.2|70395.9|70375.9|70418.7|70400.2|70391.6|70372.3|722
1672776000000|2023-01-03 20:00:00|70391.9|70376.9|70405.8|70390.8|70407.1|70392.1|70388.3|70369.9|720
1672776300000|2023-01-03 20:05:00|70405.6|70390.6|70420.7|70405.7|70423.5|70406.7|70405.6|70390.3|595
1672776600000|2023-01-03 20:10:00|70420.4|70405.4|70391.6|70371.6|70433.7|70416.3|70389.4|70371.6|604
1672776900000|2023-01-03 20:15:00|70392.9|70372.9|70409.5|70394.5|70414.2|70396.2|70376.3|70359.3|629
1672777200000|2023-01-03 20:20:00|70410.7|70395.7|70455.2|70440.2|70457.8|70440.9|70410.5|70395.5|619
1672777500000|2023-01-03 20:25:00|70455.1|70440.1|70425.5|70410.5|70460.9|70444.4|70422.4|70406.9|624
1672777800000|2023-01-03 20:30:00|70425|70410|70430.8|70410.8|70431.4|70413.6|70408.1|70392.1|577
1672778100000|2023-01-03 20:35:00|70430.7|70410.7|70441.9|70421.9|70443.7|70425.8|70422.6|70405.3|730
1672778400000|2023-01-03 20:40:00|70441.6|70421.6|70465.9|70450.9|70465.9|70450.9|70436.1|70420.8|627
1672778700000|2023-01-03 20:45:00|70466|70451|70465.9|70445.9|70468.4|70451.6|70448.3|70433.3|542
1672779000000|2023-01-03 20:50:00|70463.4|70448.4|70462.9|70442.9|70472.9|70457.9|70450.4|70435.4|655
1672779300000|2023-01-03 20:55:00|70463.1|70443.1|70487.4|70472.4|70494|70479|70461.9|70442.5|613
1672779600000|2023-01-03 21:00:00|70489.8|70469.8|70485.4|70465.4|70504.6|70485.1|70485.2|70465.2|529
1672779900000|2023-01-03 21:05:00|70485.7|70465.7|70478.9|70458.9|70485.7|70465.7|70476.4|70456.4|385
1672780200000|2023-01-03 21:10:00|70478.8|70458.8|70484|70464|70487.5|70467.5|70475.3|70455.3|256
1672780500000|2023-01-03 21:15:00|70483.9|70463.9|70480.4|70460.4|70484|70464|70474.5|70455.2|405
1672780800000|2023-01-03 21:20:00|70480.5|70460.5|70510.5|70490.5|70516.9|70499.7|70475.1|70455.1|430
1672781100000|2023-01-03 21:25:00|70510.2|70490.2|70505.1|70485.1|70510.5|70492.5|70488|70468.4|527
1672781400000|2023-01-03 21:30:00|70504.6|70484.6|70502.1|70482.1|70508.2|70488.2|70492.3|70472.3|590
1672781700000|2023-01-03 21:35:00|70502.2|70482.2|70511.4|70491.4|70512.3|70492.3|70501.3|70481.3|432
1672782000000|2023-01-03 21:40:00|70511.2|70491.2|70516.4|70496.4|70528.4|70508.4|70508.7|70488.7|528
1672782300000|2023-01-03 21:45:00|70516.7|70496.7|70521.2|70501.2|70527.2|70507.2|70509.6|70489.6|415
1672782600000|2023-01-03 21:50:00|70521.1|70501.1|70517.3|70497.3|70524|70504|70505.4|70485.4|401
1672782900000|2023-01-03 21:55:00|70517.8|70497.8|70518.2|70494.7|70530.8|70498.5|70503.7|70470.1|404
1672783200000|2023-01-03 22:00:00|70521.4|70492.3|70517.8|70495.1|70523.8|70496.2|70516.4|70489|23
1672783500000|2023-01-03 22:05:00|70520|70492.6|70526.3|70484.1|70527.2|70498.2|70516.3|70480.5|36
1672783800000|2023-01-03 22:10:00|70516.2|70496.2|70528.5|70485.3|70528.5|70496.3|70514.5|70485.3|23
1672784100000|2023-01-03 22:15:00|70528.1|70484.2|70521.8|70497.2|70533.3|70499.5|70515.8|70484.1|118
1672784400000|2023-01-03 22:20:00|70518.8|70498.7|70515.6|70495.6|70522.7|70498.7|70514.2|70494.2|64
1672784700000|2023-01-03 22:25:00|70515.7|70495.7|70515|70495|70546.4|70500.3|70508.7|70476.7|83
1672785000000|2023-01-03 22:30:00|70514.8|70494.8|70529.7|70494.7|70545.1|70500.1|70510.1|70486|508
1672785300000|2023-01-03 22:35:00|70527|70495.2|70525|70497.3|70546.5|70501.8|70508.5|70478.2|996
1672785600000|2023-01-03 22:40:00|70525.5|70497.5|70515.2|70491.3|70543.4|70503.9|70512.7|70486.8|1077
1672785900000|2023-01-03 22:45:00|70515|70492.1|70517.2|70497.2|70529.4|70501.2|70511.7|70491.2|492
1672786200000|2023-01-03 22:50:00|70522.3|70496.6|70512.2|70492.2|70523.6|70496.6|70512|70492|45
1672786500000|2023-01-03 22:55:00|70512.5|70492.5|70518.4|70490.8|70534.5|70494.7|70508.1|70477.5|95
1672786800000|2023-01-03 23:00:00|70518.3|70490.1|70493.8|70452.9|70541|70490.1|70484.8|70440.5|588
1672787100000|2023-01-03 23:05:00|70496.1|70444.2|70481.8|70458.4|70497.3|70462.4|70476.2|70440.9|454
1672787400000|2023-01-03 23:10:00|70481.9|70458.5|70497|70472|70513.6|70480.6|70478.2|70441.5|655
1672787700000|2023-01-03 23:15:00|70496.3|70473.3|70529.1|70509.1|70536.1|70515.2|70492|70463.5|576
1672788000000|2023-01-03 23:20:00|70527|70507|70547.6|70527.6|70555.4|70535.4|70513.8|70493|543
1672788300000|2023-01-03 23:25:00|70547.7|70527.7|70536.3|70516.3|70565.4|70545.4|70526|70506|605
1672788600000|2023-01-03 23:30:00|70536.4|70516.4|70541.1|70521.1|70554.1|70534.1|70532.3|70510.6|477
1672788900000|2023-01-03 23:35:00|70541.2|70521.2|70526.9|70506.9|70544.1|70524.1|70525.7|70505.7|352
1672789200000|2023-01-03 23:40:00|70526.8|70506.8|70550.9|70526.4|70550.9|70529.7|70521|70501|436
1672789500000|2023-01-03 23:45:00|70548.5|70528.5|70536.5|70516.5|70554|70534|70536.5|70516.5|421
1672789800000|2023-01-03 23:50:00|70536.9|70516.9|70522.4|70502.4|70537.9|70517.9|70517.3|70497.3|322
1672790100000|2023-01-03 23:55:00|70522.8|70502.8|70532.2|70512.2|70534.6|70516.3|70522.1|70502.1|340
1672790400000|2023-01-04 00:00:00|70531.8|70511.8|70491.4|70471.4|70534.5|70516.4|70476.9|70458.3|525
1672790700000|2023-01-04 00:05:00|70492.3|70472.3|70467.2|70447.2|70493.7|70477.3|70463.3|70443.7|558
1672791000000|2023-01-04 00:10:00|70466.9|70446.9|70467|70447|70470.6|70452.9|70453.7|70436.6|468
1672791300000|2023-01-04 00:15:00|70466.8|70446.8|70461.1|70441.1|70472.9|70454.8|70454.2|70436.6|470
1672791600000|2023-01-04 00:20:00|70460.6|70440.6|70455.8|70440.8|70464.7|70447|70451.2|70434.1|395
1672791900000|2023-01-04 00:25:00|70459.4|70439.4|70463.4|70443.4|70465.7|70450.7|70448.6|70431.1|321
1672792200000|2023-01-04 00:30:00|70463.5|70443.5|70452.9|70432.9|70463.8|70443.9|70441.4|70424|434
1672792500000|2023-01-04 00:35:00|70452.8|70432.8|70453.5|70433.5|70464.3|70446.4|70436|70419.5|494
1672792800000|2023-01-04 00:40:00|70454.5|70434.5|70445.2|70425.2|70462.2|70446.4|70441.9|70424.3|450
1672793100000|2023-01-04 00:45:00|70445.3|70425.3|70433.8|70413.8|70456.9|70438.9|70430.5|70412.8|454
1672793400000|2023-01-04 00:50:00|70433.9|70413.9|70428.4|70413.4|70450.9|70432.8|70428.4|70413.1|423
1672793700000|2023-01-04 00:55:00|70431.9|70411.9|70449|70429|70449|70430.5|70426.6|70408.9|411
1672794000000|2023-01-04 01:00:00|70446.8|70426.8|70409|70394|70454.3|70437.4|70409|70393.6|550
1672794300000|2023-01-04 01:05:00|70409.6|70394.6|70438.5|70418.5|70441.5|70421.5|70408.7|70391.3|540
1672794600000|2023-01-04 01:10:00|70438.9|70418.9|70435.9|70415.9|70446.8|70426.8|70424.5|70404.5|421
1672794900000|2023-01-04 01:15:00|70434.8|70414.8|70413.5|70393.5|70435.6|70417|70408.5|70391|461
1672795200000|2023-01-04 01:20:00|70411.7|70396.7|70413.9|70398.9|70427.3|70409.2|70407.3|70390.2|488
1672795500000|2023-01-04 01:25:00|70417|70397|70423.6|70408.6|70428.6|70411|70399.3|70380|433
1672795800000|2023-01-04 01:30:00|70422.9|70407.9|70400.3|70380.3|70431.7|70415.2|70395.7|70378.9|450
1672796100000|2023-01-04 01:35:00|70398.1|70383.1|70383.6|70368.6|70406.8|70388.6|70376|70357.9|528
1672796400000|2023-01-04 01:40:00|70385.7|70365.7|70398.3|70383.3|70401.3|70383.5|70377.6|70361.4|500
1672796700000|2023-01-04 01:45:00|70398.4|70383.4|70379.7|70364.7|70415|70396.3|70378.4|70361.6|597
1672797000000|2023-01-04 01:50:00|70379.6|70364.6|70393.8|70373.8|70396.5|70377.7|70377.6|70358.7|560
1672797300000|2023-01-04 01:55:00|70393.6|70373.6|70388.6|70373.6|70401.5|70382.8|70371|70353.3|600
1672797600000|2023-01-04 02:00:00|70388.9|70373.9|70387.1|70367.1|70391.5|70374.6|70372.6|70353.5|578
1672797900000|2023-01-04 02:05:00|70388.7|70368.7|70385.7|70370.7|70398.5|70378.7|70380.8|70361.2|441
1672798200000|2023-01-04 02:10:00|70385.9|70370.9|70382.5|70362.5|70399.4|70379.4|70381.7|70361.7|455
1672798500000|2023-01-04 02:15:00|70382.6|70362.6|70389.4|70374.4|70401.6|70381.6|70377|70358.8|460
1672798800000|2023-01-04 02:20:00|70392.3|70372.3|70399.5|70379.5|70410.4|70390.4|70389.2|70372.3|467
1672799100000|2023-01-04 02:25:00|70399.8|70379.8|70386.8|70366.8|70404.1|70386.6|70383.9|70365.1|433
1672799400000|2023-01-04 02:30:00|70386.9|70366.9|70388.1|70368.1|70396.8|70378.6|70374.9|70355.9|480
1672799700000|2023-01-04 02:35:00|70386.4|70371.4|70403.1|70388.1|70409.8|70391.8|70385.4|70367.6|441
1672800000000|2023-01-04 02:40:00|70403|70388|70407.1|70387.1|70416.9|70399.5|70393.8|70378.8|443
1672800300000|2023-01-04 02:45:00|70406.7|70386.7|70404.2|70384.2|70413.4|70397.2|70390.9|70371.7|475
1672800600000|2023-01-04 02:50:00|70404.3|70384.3|70409.4|70389.4|70421.3|70403.4|70402.1|70382.3|498
1672800900000|2023-01-04 02:55:00|70410|70390|70398.7|70378.7|70413.3|70395.8|70396.2|70378.2|429
1672801200000|2023-01-04 03:00:00|70397.5|70377.5|70386.1|70366.1|70399.2|70382|70376.7|70359.7|400
1672801500000|2023-01-04 03:05:00|70386|70366|70380.3|70360.3|70393.2|70374.5|70375.7|70355.7|465
1672801800000|2023-01-04 03:10:00|70380.2|70360.2|70377.5|70362.5|70389.2|70372.7|70372.2|70355.2|476
1672802100000|2023-01-04 03:15:00|70376.9|70361.9|70372.3|70357.3|70379|70361.9|70369.8|70352.3|330
1672802400000|2023-01-04 03:20:00|70375|70355|70380.1|70360.1|70386.2|70367|70371.6|70354|350
1672802700000|2023-01-04 03:25:00|70379.8|70359.8|70381.6|70361.6|70390.7|70371.5|70372.8|70353.8|429
1672803000000|2023-01-04 03:30:00|70381.7|70361.7|70379.3|70364.3|70387.6|70370.5|70375.9|70358.7|326
1672803300000|2023-01-04 03:35:00|70378.1|70363.1|70382.6|70367.6|70387.6|70368.6|70373.2|70356.1|292
1672803600000|2023-01-04 03:40:00|70384.8|70364.8|70383.5|70363.5|70386.4|70370.3|70375.2|70356.9|387
1672803900000|2023-01-04 03:45:00|70383.3|70363.3|70383.4|70363.4|70389|70370.3|70374.6|70357|448
1672804200000|2023-01-04 03:50:00|70383.5|70363.5|70383.7|70368.7|70385.8|70369.1|70367.7|70349.8|414
1672804500000|2023-01-04 03:55:00|70383.6|70368.6|70374.6|70354.6|70387.8|70369.2|70371.9|70353.5|404
1672804800000|2023-01-04 04:00:00|70374.5|70354.5|70372.4|70357.4|70384.7|70365.3|70365.7|70349.5|360
1672805100000|2023-01-04 04:05:00|70372.1|70357.1|70378.6|70358.6|70383.2|70364.7|70368.9|70351.9|335
1672805400000|2023-01-04 04:10:00|70376.4|70361.4|70381.5|70366.5|70386.6|70368.9|70376.4|70361.4|247
1672805700000|2023-01-04 04:15:00|70381.4|70366.4|70381|70366|70387|70368.7|70374|70357.4|325
1672806000000|2023-01-04 04:20:00|70380.9|70365.9|70384.4|70369.4|70394.1|70375.1|70378.2|70360.8|341
1672806300000|2023-01-04 04:25:00|70384.5|70369.5|70382.9|70367.9|70392.3|70374.6|70377.1|70359.8|416
1672806600000|2023-01-04 04:30:00|70383|70368|70387|70372|70390.7|70374.3|70378.5|70361.8|433
1672806900000|2023-01-04 04:35:00|70387.5|70372.5|70385.1|70370.1|70393.8|70376.7|70385.1|70369|382
1672807200000|2023-01-04 04:40:00|70385.4|70370.4|70374.4|70359.4|70393.8|70377|70373.9|70358.9|337
1672807500000|2023-01-04 04:45:00|70374.5|70359.5|70384.3|70364.3|70388.4|70373.4|70370.7|70353|302
1672807800000|2023-01-04 04:50:00|70382.9|70367.9|70382.6|70367.6|70388.9|70373.1|70376|70357.5|397
1672808100000|2023-01-04 04:55:00|70382.2|70367.2|70344.1|70329.1|70388|70372.6|70333.5|70317.3|651
1672808400000|2023-01-04 05:00:00|70348.5|70328.5|70338.2|70318.2|70352.5|70332.9|70308.7|70290.2|651
1672808700000|2023-01-04 05:05:00|70337.4|70317.4|70326.5|70306.5|70337.6|70320.6|70308.8|70290.4|564
1672809000000|2023-01-04 05:10:00|70328.5|70308.5|70363.4|70348.4|70371.2|70353.6|70327.9|70307.9|589
1672809300000|2023-01-04 05:15:00|70363.1|70348.1|70363.9|70348.9|70366.5|70349.3|70349.9|70333|471
1672809600000|2023-01-04 05:20:00|70364.2|70349.2|70384.5|70364.5|70386.4|70369.9|70363.4|70345.2|445
1672809900000|2023-01-04 05:25:00|70384.4|70364.4|70377.2|70357.2|70391.5|70371.7|70374.4|70354.4|478
1672810200000|2023-01-04 05:30:00|70377.1|70357.1|70383.9|70368.9|70391.8|70373.9|70368.9|70350.4|505
1672810500000|2023-01-04 05:35:00|70383.6|70368.6|70381.2|70366.2|70386.6|70368.9|70374.1|70356.2|457
1672810800000|2023-01-04 05:40:00|70380.6|70365.6|70377|70357|70402.8|70384|70371.7|70352.9|514
1672811100000|2023-01-04 05:45:00|70377.2|70357.2|70363.9|70343.9|70389.6|70373.5|70360.8|70340.9|475
1672811400000|2023-01-04 05:50:00|70361|70346|70382.4|70367.4|70384.9|70367.8|70361|70343.5|404
1672811700000|2023-01-04 05:55:00|70382.8|70367.8|70369.7|70354.7|70386.7|70368.9|70356.2|70339.5|553
1672812000000|2023-01-04 06:00:00|70370.3|70355.3|70382.2|70367.2|70392.4|70374.8|70354.1|70337.3|588
1672812300000|2023-01-04 06:05:00|70382.5|70367.5|70364.5|70344.5|70385.5|70368.6|70349.7|70333.6|566
1672812600000|2023-01-04 06:10:00|70363.7|70343.7|70347.6|70332.6|70372.8|70353.8|70341.7|70326.7|578
1672812900000|2023-01-04 06:15:00|70347.5|70332.5|70353.6|70333.6|70363|70346.5|70340.8|70323.9|513
1672813200000|2023-01-04 06:20:00|70353.7|70333.7|70339.9|70319.9|70359|70341.5|70335|70316.6|512
1672813500000|2023-01-04 06:25:00|70336.9|70321.9|70342.7|70327.7|70347.9|70330.4|70331.3|70313.6|426
1672813800000|2023-01-04 06:30:00|70342.8|70327.8|70361.5|70346.5|70374.9|70356.6|70341.8|70326.8|500
1672814100000|2023-01-04 06:35:00|70365.9|70345.9|70397|70382|70399.6|70384.6|70357.9|70340.6|501
1672814400000|2023-01-04 06:40:00|70397.1|70382.1|70397.4|70382.4|70434|70419|70396|70380|582
1672814700000|2023-01-04 06:45:00|70400.3|70380.3|70383.1|70368.1|70400.9|70382.7|70374.1|70357.9|509
1672815000000|2023-01-04 06:50:00|70384.3|70369.3|70402.4|70387.4|70402.4|70387.4|70373.9|70356.4|525
1672815300000|2023-01-04 06:55:00|70401.6|70386.6|70367.3|70347.3|70401.8|70386.6|70342.6|70326.3|665
1672815600000|2023-01-04 07:00:00|70375|70355|70358.4|70343.4|70385.9|70370.4|70351.4|70333|804
1672815900000|2023-01-04 07:05:00|70357.7|70342.7|70312.1|70292.1|70360|70345|70304.8|70287.3|767
1672816200000|2023-01-04 07:10:00|70311.3|70291.3|70316|70301|70324.2|70307.2|70295.9|70277.2|642
1672816500000|2023-01-04 07:15:00|70315.9|70300.9|70323.2|70308.2|70334.3|70319.3|70285.3|70270.3|629
1672816800000|2023-01-04 07:20:00|70323.6|70308.6|70293.2|70278.2|70324.4|70309.4|70292.8|70277.8|646
1672817100000|2023-01-04 07:25:00|70292.2|70277.2|70271|70251|70292.3|70277.3|70257.5|70240.5|733
1672817400000|2023-01-04 07:30:00|70267.3|70252.3|70246.9|70231.9|70269.2|70253.8|70234.9|70218.7|791
1672817700000|2023-01-04 07:35:00|70247.2|70232.2|70220.3|70205.3|70251.4|70233.8|70208|70191.1|821
1672818000000|2023-01-04 07:40:00|70220.1|70205.1|70136.1|70116.1|70223.6|70206.9|70129.9|70109.9|881
1672818300000|2023-01-04 07:45:00|70139.9|70119.9|70201.2|70181.2|70217.3|70197.3|70135.9|70114.5|977
1672818600000|2023-01-04 07:50:00|70200.4|70180.4|70195.1|70180.1|70249.2|70230.6|70186|70169.1|933
1672818900000|2023-01-04 07:55:00|70196.9|70176.9|70209.9|70189.9|70213.1|70195.2|70158.7|70142.5|934
1672819200000|2023-01-04 08:00:00|70210|70190|70151.3|70131.3|70235.7|70217.1|70142.1|70123.3|988
1672819500000|2023-01-04 08:05:00|70150.1|70130.1|70062.5|70047.5|70181.6|70163.6|70057.6|70040.9|951
1672819800000|2023-01-04 08:10:00|70063|70048|69993.8|69973.8|70103.9|70088.7|69984|69967.3|991
1672820100000|2023-01-04 08:15:00|69991.5|69976.5|70047.6|70032.6|70047.8|70032.6|69965.3|69947.6|1043
1672820400000|2023-01-04 08:20:00|70049.1|70034.1|70022.7|70007.7|70063|70048|69968.6|69952.4|1005
1672820700000|2023-01-04 08:25:00|70026.5|70006.5|70028.2|70008.2|70068.4|70048.4|70019.7|70003.5|926
1672821000000|2023-01-04 08:30:00|70027.1|70007.1|70018.7|70003.7|70059.9|70039.9|69937.1|69917.1|995
1672821300000|2023-01-04 08:35:00|70021.2|70001.2|70056.1|70041.1|70070.8|70051.4|69995.1|69975.5|930
1672821600000|2023-01-04 08:40:00|70057.8|70037.8|70105.6|70085.6|70111.6|70089.7|70038.2|70021.5|897
1672821900000|2023-01-04 08:45:00|70107.3|70087.3|70096.2|70076.2|70116.1|70097.9|70065.6|70045.6|881
1672822200000|2023-01-04 08:50:00|70096|70076|70019.7|69999.7|70096|70076|70009|69989.1|920
1672822500000|2023-01-04 08:55:00|70019.8|69999.8|70069.5|70049.5|70080|70057.4|70008|69988|928
1672822800000|2023-01-04 09:00:00|70069.3|70049.3|70080.8|70065.8|70116.4|70097.1|70055.1|70038.2|922
1672823100000|2023-01-04 09:05:00|70082.3|70062.3|70122.7|70107.7|70125.8|70108.5|70060.8|70045.8|889
1672823400000|2023-01-04 09:10:00|70123.5|70108.5|70101.1|70086.1|70133.5|70116.9|70097.1|70081.2|897
1672823700000|2023-01-04 09:15:00|70102.7|70087.7|70043.2|70028.2|70104|70087.7|70036.1|70020.1|802
1672824000000|2023-01-04 09:20:00|70043.8|70028.8|70028.1|70008.1|70057.6|70040.8|69994.7|69979.3|840
1672824300000|2023-01-04 09:25:00|70024.3|70009.3|70000.2|69985.2|70049.8|70031.6|70000.1|69982.8|745
1672824600000|2023-01-04 09:30:00|70000|69985|70004.6|69984.6|70004.6|69986.7|69970.6|69954.9|750
1672824900000|2023-01-04 09:35:00|70001.3|69986.3|70015.6|69995.6|70038.9|70020.3|70001|69983.2|749
1672825200000|2023-01-04 09:40:00|70016.8|69996.8|70076.7|70056.7|70079.9|70060.7|70014.8|69994.8|722
1672825500000|2023-01-04 09:45:00|70077.1|70057.1|70048.9|70033.9|70087.5|70070.1|70034.4|70017.1|737
1672825800000|2023-01-04 09:50:00|70052.5|70032.5|70048|70033|70063.2|70045.6|70028.3|70010.3|670
1672826100000|2023-01-04 09:55:00|70047.5|70032.5|70104.1|70084.1|70104.9|70084.9|70044.4|70026.6|800
1672826400000|2023-01-04 10:00:00|70104.5|70084.5|70101.1|70081.1|70122.6|70103.9|70087.3|70067.5|754
1672826700000|2023-01-04 10:05:00|70099.6|70079.6|70095.6|70075.6|70115.2|70097.8|70092.8|70075.5|602
1672827000000|2023-01-04 10:10:00|70095.5|70075.5|70077|70057|70095.8|70077.3|70068|70051.9|641
1672827300000|2023-01-04 10:15:00|70077.4|70057.4|70082.1|70062.1|70093.9|70077|70046.5|70028.2|764
1672827600000|2023-01-04 10:20:00|70082.5|70062.5|70096.3|70081.3|70102|70084.9|70065.5|70048.3|725
1672827900000|2023-01-04 10:25:00|70095.7|70080.7|70078|70063|70106.5|70088.5|70070.9|70053.2|760
1672828200000|2023-01-04 10:30:00|70078.1|70063.1|70050.4|70035.4|70078.1|70063.1|70040.7|70025.7|725
1672828500000|2023-01-04 10:35:00|70050.3|70035.3|70066.5|70051.5|70066.7|70051.7|70041.4|70023.5|693
1672828800000|2023-01-04 10:40:00|70065.7|70050.7|70062.4|70042.4|70078.9|70061.9|70057.8|70041|733
1672829100000|2023-01-04 10:45:00|70061.5|70041.5|70024.6|70004.6|70062.2|70044.5|70024.4|70004.4|763
1672829400000|2023-01-04 10:50:00|70025|70005|70065.3|70050.3|70067.5|70051|70025|70005|780
1672829700000|2023-01-04 10:55:00|70068|70048|70036.4|70021.4|70068.7|70048.7|70035|70018.4|678
1672830000000|2023-01-04 11:00:00|70036.3|70021.3|70041.2|70021.2|70057.7|70040.2|70033.5|70017.1|707
1672830300000|2023-01-04 11:05:00|70040.6|70020.6|70042|70027|70060.9|70044.4|70023.7|70007.9|695
1672830600000|2023-01-04 11:10:00|70041.6|70026.6|70024.9|70004.9|70063|70045|70011.9|69994.7|684
1672830900000|2023-01-04 11:15:00|70025.2|70005.2|70053.5|70038.5|70056|70039.3|70021.2|70003.7|644
1672831200000|2023-01-04 11:20:00|70053.1|70038.1|70056.7|70041.7|70075|70057.7|70047.9|70030.3|618
1672831500000|2023-01-04 11:25:00|70055.9|70040.9|70101.6|70081.6|70107.8|70090.2|70053.1|70037.2|680
1672831800000|2023-01-04 11:30:00|70098|70083|70120.4|70100.4|70131.1|70113.9|70096.2|70080.7|705
1672832100000|2023-01-04 11:35:00|70120.7|70100.7|70126|70106|70127.8|70109.3|70096.5|70079.6|716
1672832400000|2023-01-04 11:40:00|70126.2|70106.2|70138.9|70123.9|70139.9|70124.7|70107.4|70089.7|730
1672832700000|2023-01-04 11:45:00|70139.1|70124.1|70149.7|70134.7|70156.9|70138.5|70118.1|70100|747
1672833000000|2023-01-04 11:50:00|70149.6|70134.6|70133|70113|70160.9|70143.9|70118.5|70101.7|682
1672833300000|2023-01-04 11:55:00|70132.8|70112.8|70144.5|70124.5|70146.7|70126.7|70120.9|70104.2|692
1672833600000|2023-01-04 12:00:00|70143.1|70123.1|70162.5|70142.5|70162.6|70144.6|70123.3|70108|693
1672833900000|2023-01-04 12:05:00|70162.4|70142.4|70147.8|70132.8|70170.9|70153.7|70147.6|70131.4|616
1672834200000|2023-01-04 12:10:00|70150.4|70130.4|70115.7|70095.7|70150.4|70130.4|70106|70086|735
1672834500000|2023-01-04 12:15:00|70115.2|70095.2|70124.2|70104.2|70125.5|70107.6|70097.8|70081.6|649
1672834800000|2023-01-04 12:20:00|70124.1|70104.1|70118.5|70103.5|70139.5|70122.9|70112.7|70095.5|688
1672835100000|2023-01-04 12:25:00|70118.9|70103.9|70149.5|70134.5|70155.3|70137.5|70118.9|70102.5|748
1672835400000|2023-01-04 12:30:00|70149.3|70134.3|70137.4|70117.4|70159.3|70142.3|70108.2|70093.2|762
1672835700000|2023-01-04 12:35:00|70137.5|70117.5|70162.6|70142.6|70174.3|70157.2|70133.9|70113.9|676
1672836000000|2023-01-04 12:40:00|70162.7|70142.7|70128.3|70108.3|70175.3|70157.8|70126.5|70108.3|711
1672836300000|2023-01-04 12:45:00|70126.1|70111.1|70164|70144|70170.4|70153.2|70126.1|70111.1|760
1672836600000|2023-01-04 12:50:00|70164.5|70144.5|70145|70130|70182.5|70165.4|70141|70123.9|709
1672836900000|2023-01-04 12:55:00|70144.9|70129.9|70124.8|70109.8|70150.7|70132.9|70105.1|70090.1|737
1672837200000|2023-01-04 13:00:00|70123.1|70108.1|70139.8|70124.8|70143|70125.7|70110.2|70092.4|851
1672837500000|2023-01-04 13:05:00|70140.1|70125.1|70117.3|70097.3|70142.6|70127.6|70111.4|70094.1|784
1672837800000|2023-01-04 13:10:00|70117.4|70097.4|70186.5|70171.5|70186.5|70171.5|70104.9|70087.6|786
1672838100000|2023-01-04 13:15:00|70187.5|70167.5|70185.1|70165.1|70206.5|70188.4|70177.4|70157.8|818
1672838400000|2023-01-04 13:20:00|70178|70163|70106.3|70091.3|70190.2|70171.9|70097.5|70082.5|821
1672838700000|2023-01-04 13:25:00|70107.6|70092.6|70084|70064|70124.1|70107.9|70077|70059.1|855
1672839000000|2023-01-04 13:30:00|70084.2|70064.2|70058.7|70038.7|70093.9|70076.4|70041|70023.8|886
1672839300000|2023-01-04 13:35:00|70059.1|70039.1|70068.2|70053.2|70092.8|70075.4|70055.8|70038.2|824
1672839600000|2023-01-04 13:40:00|70069|70054|70074.4|70059.4|70082.8|70065.5|70051.1|70033.4|745
1672839900000|2023-01-04 13:45:00|70074.5|70059.5|70081.3|70061.3|70101.5|70083.7|70055.7|70037.6|820
1672840200000|2023-01-04 13:50:00|70081.2|70061.2|70088.8|70073.8|70099.1|70082.3|70057.2|70040.7|851
1672840500000|2023-01-04 13:55:00|70089.5|70074.5|70098|70083|70112.4|70097.4|70080.5|70065.5|848
1672840800000|2023-01-04 14:00:00|70097.7|70082.7|70111.9|70096.9|70155.2|70139.1|70086.2|70071.2|972
1672841100000|2023-01-04 14:05:00|70113.3|70093.3|70100.6|70080.6|70137.4|70119.9|70095.7|70076.7|843
1672841400000|2023-01-04 14:10:00|70100.5|70080.5|70073.4|70053.4|70105.6|70087.9|70070.8|70053.4|809
1672841700000|2023-01-04 14:15:00|70073.2|70053.2|70061|70041|70090.7|70074.9|70047.6|70029.8|800
1672842000000|2023-01-04 14:20:00|70060.4|70040.4|70078.5|70063.5|70084|70066.3|70046.2|70028.2|808
1672842300000|2023-01-04 14:25:00|70079|70064|70087.4|70072.4|70089.1|70072.4|70047.6|70030|790
1672842600000|2023-01-04 14:30:00|70087|70072|70107.5|70092.5|70117.3|70100.3|70082.1|70067.1|959
1672842900000|2023-01-04 14:35:00|70114.3|70094.3|70076.1|70056.1|70114.3|70095.6|70045.5|70025.5|935
1672843200000|2023-01-04 14:40:00|70078|70058|70099.8|70079.8|70103.9|70085.9|70063.3|70045|824
1672843500000|2023-01-04 14:45:00|70102.7|70082.7|70087.4|70067.4|70136.7|70118.6|70081.3|70061.3|854
1672843800000|2023-01-04 14:50:00|70087.2|70067.2|70008.2|69993.2|70097.3|70079.1|70007.5|69989.1|940
1672844100000|2023-01-04 14:55:00|70007.9|69992.9|70011.7|69991.7|70026.4|70006.4|69984.9|69964.9|863
1672844400000|2023-01-04 15:00:00|70012|69992|70201.8|70181.8|70223.5|70203.5|70012|69986.8|1121
1672844700000|2023-01-04 15:05:00|70197.8|70177.8|70211.8|70191.8|70256.2|70236.2|70166.7|70146.7|1089
1672845000000|2023-01-04 15:10:00|70216|70196|70246.1|70226.1|70291.1|70271.1|70216|70196|1065
1672845300000|2023-01-04 15:15:00|70245.7|70225.7|70216.4|70196.4|70273.3|70254.6|70193.1|70173.1|1047
1672845600000|2023-01-04 15:20:00|70216.5|70196.5|70266.9|70246.9|70292.2|70274.6|70204.2|70186.3|1006
1672845900000|2023-01-04 15:25:00|70267.4|70247.4|70184.4|70164.4|70297.2|70277.2|70182.5|70162.5|982
1672846200000|2023-01-04 15:30:00|70186|70166|70245|70225|70272.5|70252.5|70175.9|70155.9|968
1672846500000|2023-01-04 15:35:00|70244.8|70224.8|70216.7|70196.7|70252.5|70232.5|70200|70180.4|986
1672846800000|2023-01-04 15:40:00|70216.5|70196.5|70199.4|70179.4|70267.6|70247.6|70196.7|70176.7|888
1672847100000|2023-01-04 15:45:00|70199.5|70179.5|70177.3|70157.3|70206.6|70186.6|70129.5|70109.5|957
1672847400000|2023-01-04 15:50:00|70178.1|70158.1|70123|70103|70198.1|70178.1|70121.1|70101.1|952
1672847700000|2023-01-04 15:55:00|70122.6|70102.6|70151.2|70136.2|70163.1|70145.7|70122.2|70102.2|1015
1672848000000|2023-01-04 16:00:00|70152.5|70137.5|70178.5|70163.5|70224.5|70205.5|70150.6|70133.3|963
1672848300000|2023-01-04 16:05:00|70177.9|70162.9|70151.2|70136.2|70183|70166.5|70136.7|70117|880
1672848600000|2023-01-04 16:10:00|70150.9|70135.9|70165.5|70145.5|70171.1|70151.1|70124.9|70104.9|854
1672848900000|2023-01-04 16:15:00|70162|70142|70145.2|70130.2|70189.3|70169.3|70137.6|70117.6|875
1672849200000|2023-01-04 16:20:00|70144.1|70129.1|70135.4|70115.4|70156.9|70137.5|70100.3|70081.4|839
1672849500000|2023-01-04 16:25:00|70135.9|70115.9|70121.3|70101.3|70169.2|70149.9|70119.2|70100.8|886
1672849800000|2023-01-04 16:30:00|70121.2|70101.2|70141.5|70126.5|70145|70126.9|70105.3|70086.6|893
1672850100000|2023-01-04 16:35:00|70141|70126|70096.9|70076.9|70144.5|70126.2|70084|70069|846
1672850400000|2023-01-04 16:40:00|70095.2|70080.2|70083.3|70063.3|70103.7|70088.2|70072.5|70055.4|871
1672850700000|2023-01-04 16:45:00|70083.2|70063.2|70053.4|70033.4|70090.4|70071.9|70038.8|70021.5|787
1672851000000|2023-01-04 16:50:00|70051.9|70036.9|70042.6|70027.6|70064.9|70046.8|70032.3|70013.9|799
1672851300000|2023-01-04 16:55:00|70042.5|70027.5|70045|70030|70068.1|70053.1|70033.8|70018.8|811
1672851600000|2023-01-04 17:00:00|70043.2|70028.2|70066.7|70046.7|70073.2|70056.4|70039.1|70021.6|753
1672851900000|2023-01-04 17:05:00|70064.3|70044.3|70047.4|70032.4|70072.9|70056.4|70039.8|70022.5|703
1672852200000|2023-01-04 17:10:00|70049.2|70034.2|70073.6|70053.6|70074.8|70057.7|70049.2|70031.7|642
1672852500000|2023-01-04 17:15:00|70073.5|70053.5|70098.4|70083.4|70103.5|70086|70067|70049.4|663
1672852800000|2023-01-04 17:20:00|70100.9|70080.9|70113.8|70093.8|70116.9|70100.1|70088.4|70070.5|594
1672853100000|2023-01-04 17:25:00|70113.5|70093.5|70112.9|70092.9|70126.1|70109.5|70097.5|70081.4|634
1672853400000|2023-01-04 17:30:00|70112.8|70092.8|70069.8|70054.8|70122.1|70103.7|70064.5|70046.8|651
1672853700000|2023-01-04 17:35:00|70069.7|70054.7|70061.5|70041.5|70082.9|70063.9|70061.5|70041.5|551
1672854000000|2023-01-04 17:40:00|70061.4|70041.4|70062.8|70042.8|70088|70070.8|70057.7|70039.9|664
1672854300000|2023-01-04 17:45:00|70062.5|70047.5|70071.6|70051.6|70081.5|70064.1|70060.5|70043.9|556
1672854600000|2023-01-04 17:50:00|70067.7|70052.7|70098.5|70078.5|70105.4|70087.1|70064.9|70048.2|638
1672854900000|2023-01-04 17:55:00|70096.5|70081.5|70125.8|70110.8|70144.5|70127.5|70096.5|70081.5|703
1672855200000|2023-01-04 18:00:00|70128.2|70108.2|70093.1|70078.1|70138.1|70120.7|70092.8|70076|676
1672855500000|2023-01-04 18:05:00|70094.4|70074.4|70109.1|70094.1|70113.5|70096.6|70089.6|70069.6|638
1672855800000|2023-01-04 18:10:00|70109.3|70094.3|70123.6|70103.6|70129.5|70110.7|70100.3|70081|611
1672856100000|2023-01-04 18:15:00|70122.6|70102.6|70132|70112|70132.5|70112.5|70101.7|70082.8|644
1672856400000|2023-01-04 18:20:00|70131.7|70111.7|70147.8|70127.8|70150.1|70132.5|70110.1|70090.1|575
1672856700000|2023-01-04 18:25:00|70148.1|70128.1|70175.3|70155.3|70178.9|70158.9|70142.6|70122.6|499
1672857000000|2023-01-04 18:30:00|70175.1|70155.1|70180.4|70160.4|70201.4|70182.2|70168|70148|570
1672857300000|2023-01-04 18:35:00|70181.8|70161.8|70179.2|70159.2|70193.8|70175|70167.4|70147.4|502
1672857600000|2023-01-04 18:40:00|70179.6|70159.6|70189.9|70169.9|70190.9|70171.7|70172.2|70152.2|541
1672857900000|2023-01-04 18:45:00|70190.1|70170.1|70147.3|70127.3|70197.2|70177.2|70134.5|70118|636
1672858200000|2023-01-04 18:50:00|70147.8|70127.8|70164.2|70144.2|70164.5|70144.5|70137.9|70119.6|527
1672858500000|2023-01-04 18:55:00|70163.1|70148.1|70194.1|70125.7|70197.5|70173.8|70163.1|70123.7|572
1672858800000|2023-01-04 19:00:00|70200.9|70117.6|70205.4|70185.4|70268.1|70248.1|70148.6|70117.3|1050
1672859100000|2023-01-04 19:05:00|70207.6|70187.6|70218.7|70198.7|70228.3|70210.7|70155.7|70135.7|1015
1672859400000|2023-01-04 19:10:00|70220.5|70200.5|70179.8|70159.8|70230.4|70212|70171.9|70154.6|970
1672859700000|2023-01-04 19:15:00|70179.7|70159.7|70143.2|70123.2|70180.8|70160.8|70126|70108.4|859
1672860000000|2023-01-04 19:20:00|70140.1|70125.1|70171.8|70151.8|70173.5|70156.7|70125.4|70106|888
1672860300000|2023-01-04 19:25:00|70172.2|70152.2|70186.2|70166.2|70198.2|70180.1|70148.9|70128.9|849
1672860600000|2023-01-04 19:30:00|70187.3|70167.3|70164.3|70144.3|70194.8|70177.1|70156.8|70137.6|837
1672860900000|2023-01-04 19:35:00|70164.2|70144.2|70154.7|70134.7|70171.3|70151.3|70146.6|70129|693
1672861200000|2023-01-04 19:40:00|70156.3|70136.3|70171|70151|70174.7|70157|70138|70118|758
1672861500000|2023-01-04 19:45:00|70171.2|70151.2|70167.7|70147.7|70175.7|70155.7|70142.3|70122.3|718
1672861800000|2023-01-04 19:50:00|70167.5|70147.5|70165.5|70145.5|70173.7|70154.2|70156.2|70136.2|687
1672862100000|2023-01-04 19:55:00|70165.2|70145.2|70134.5|70114.5|70166.8|70146.8|70126.5|70106.5|754
1672862400000|2023-01-04 20:00:00|70135.3|70115.3|70135.5|70115.5|70150.2|70132|70127.8|70107.8|776
1672862700000|2023-01-04 20:05:00|70136|70116|70152.9|70132.9|70161.7|70141.9|70133.5|70115.9|689
1672863000000|2023-01-04 20:10:00|70153|70133|70141.9|70121.9|70155.3|70138.2|70130.9|70114.3|709
1672863300000|2023-01-04 20:15:00|70142.3|70122.3|70152.1|70132.1|70158.6|70140.6|70138.2|70118.2|709
1672863600000|2023-01-04 20:20:00|70152|70132|70127.7|70107.7|70153.6|70135|70127.4|70107.4|651
1672863900000|2023-01-04 20:25:00|70128.2|70108.2|70133.7|70113.7|70134|70114|70102.4|70082.4|690
1672864200000|2023-01-04 20:30:00|70133.3|70113.3|70131.6|70111.6|70136.4|70118.3|70115.6|70097.5|650
1672864500000|2023-01-04 20:35:00|70131.2|70111.2|70133.7|70113.7|70145.4|70126.8|70120.5|70101.8|701
1672864800000|2023-01-04 20:40:00|70131.5|70111.5|70145.1|70125.1|70147.4|70130.5|70131.4|70111.4|632
1672865100000|2023-01-04 20:45:00|70145.4|70125.4|70146.7|70126.7|70161.2|70142.5|70135.8|70116.3|626
1672865400000|2023-01-04 20:50:00|70146.2|70126.2|70131.8|70111.8|70149|70131.2|70125.1|70110.1|546
1672865700000|2023-01-04 20:55:00|70131.4|70111.4|70147.8|70127.8|70147.8|70131.8|70110|70091.3|604
1672866000000|2023-01-04 21:00:00|70142.9|70127.9|70142.6|70122.6|70163|70143|70137.7|70117.7|515
1672866300000|2023-01-04 21:05:00|70139.4|70119.4|70147|70127|70154.6|70136.2|70138.5|70118.5|232
1672866600000|2023-01-04 21:10:00|70147.2|70127.2|70133|70113|70150.3|70130.3|70126.9|70106.9|341
1672866900000|2023-01-04 21:15:00|70133.1|70113.1|70126.7|70106.7|70133.2|70113.2|70117.8|70097.8|271
1672867200000|2023-01-04 21:20:00|70127.2|70107.2|70121|70101|70127.7|70107.7|70117|70097|219
1672867500000|2023-01-04 21:25:00|70120.8|70100.8|70131.6|70111.6|70132.1|70112.1|70119.2|70100.3|158
1672867800000|2023-01-04 21:30:00|70132.6|70112.6|70123.9|70103.9|70132.6|70112.6|70120.3|70100.3|352
1672868100000|2023-01-04 21:35:00|70124|70104|70133.3|70113.3|70134.6|70114.6|70123.5|70103.5|333
1672868400000|2023-01-04 21:40:00|70133.4|70113.4|70138.4|70118.4|70138.7|70118.7|70130.2|70108.6|323
1672868700000|2023-01-04 21:45:00|70137.9|70117.9|70134.5|70114.5|70155.9|70135.9|70134.3|70113.9|375
1672869000000|2023-01-04 21:50:00|70134.8|70114.8|70137.6|70117.6|70140.4|70120.4|70133.6|70113.6|411
1672869300000|2023-01-04 21:55:00|70136.7|70116.7|70170|70096.6|70170|70126.7|70136.1|70096.6|447
1672869600000|2023-01-04 22:00:00|70174.6|70092.5|70166.3|70110.9|70174.6|70113.5|70166.3|70092.5|50
1672869900000|2023-01-04 22:05:00|70164.9|70110|70163|70099.1|70168.8|70110|70163|70099.1|11
1672870200000|2023-01-04 22:10:00|70162.9|70099|70165.4|70116.4|70172.7|70119|70161.8|70094.7|69
1672870500000|2023-01-04 22:15:00|70166.8|70116.5|70175.6|70108.5|70194.7|70123.9|70154|70089.6|133
1672870800000|2023-01-04 22:20:00|70175.2|70110.1|70166|70103.7|70175.6|70112|70165.8|70101.3|69
1672871100000|2023-01-04 22:25:00|70165.9|70103|70122.8|70023.8|70172.8|70108|70118.8|70019.8|93
1672871400000|2023-01-04 22:30:00|70132.9|70033.9|70137.2|70107.3|70179|70124|70098.7|70002|530
1672871700000|2023-01-04 22:35:00|70137|70108.6|70135|70101.8|70168.9|70117.2|70127.1|70055.6|267
1672872000000|2023-01-04 22:40:00|70134.9|70101.3|70150.2|70092.4|70180.9|70118.2|70127.1|70039.6|666
1672872300000|2023-01-04 22:45:00|70150.5|70098.4|70132.6|70097.7|70169.9|70108.7|70130.6|70081.8|353
1672872600000|2023-01-04 22:50:00|70132.4|70097.3|70132.3|70090.5|70141.9|70102.8|70123.6|70050.3|283
1672872900000|2023-01-04 22:55:00|70131.9|70091.6|70131.5|70071.9|70159.1|70093|70121.4|70040.9|466
1672873200000|2023-01-04 23:00:00|70135|70071.4|70138.5|70108.7|70154.2|70112.7|70127.3|70035.3|327
1672873500000|2023-01-04 23:05:00|70137.6|70109.6|70135.4|70113.4|70145.2|70114|70130|70100.5|149
1672873800000|2023-01-04 23:10:00|70136|70112.7|70138.7|70112.8|70163.7|70127.9|70135|70101.2|361
1672874100000|2023-01-04 23:15:00|70138.9|70111.9|70136.6|70116.5|70147.2|70126.6|70133|70111.5|402
1672874400000|2023-01-04 23:20:00|70136.3|70116.1|70139.4|70119.4|70143.7|70123.7|70129.7|70107.7|432
1672874700000|2023-01-04 23:25:00|70139.2|70119.2|70133|70113|70143.7|70123.7|70123|70102.7|356
1672875000000|2023-01-04 23:30:00|70132.9|70112.9|70104.4|70084.4|70138.2|70115.3|70096.5|70074.8|429
1672875300000|2023-01-04 23:35:00|70104.3|70084.3|70106.5|70086.5|70111.5|70091.5|70100.2|70080.2|299
1672875600000|2023-01-04 23:40:00|70106.4|70086.4|70103.1|70083.1|70111.9|70089.8|70094.7|70074.6|260
1672875900000|2023-01-04 23:45:00|70103.2|70083.2|70107.5|70087.5|70110.7|70090.7|70096.8|70076.8|273
1672876200000|2023-01-04 23:50:00|70106.9|70086.9|70104.3|70084.3|70107.2|70087.2|70102|70082|171
1672876500000|2023-01-04 23:55:00|70104|70084|70127.5|70107.5|70128|70108|70102.5|70082.5|291
1672876800000|2023-01-05 00:00:00|70131.1|70111.1|70107|70087|70149.2|70129.2|70105.8|70085.8|460
1672877100000|2023-01-05 00:05:00|70106.9|70086.9|70108|70088|70127.1|70107.1|70101.6|70081.6|324
1672877400000|2023-01-05 00:10:00|70108.2|70088.2|70096.8|70076.8|70108.9|70088.9|70087.5|70067.5|294
1672877700000|2023-01-05 00:15:00|70095.8|70075.8|70058.4|70038.4|70097.9|70077.9|70056.1|70036.1|448
1672878000000|2023-01-05 00:20:00|70059.3|70039.3|70052.9|70032.9|70066.8|70046.8|70052.3|70032.3|447
1672878300000|2023-01-05 00:25:00|70052.3|70032.3|69999.2|69979.2|70058.2|70038.2|69999.2|69979.2|531
1672878600000|2023-01-05 00:30:00|69997.6|69977.6|70051.6|70031.6|70054|70034|69997.6|69977.6|489
1672878900000|2023-01-05 00:35:00|70051.8|70031.8|70003.6|69983.6|70052.4|70032.4|69999.7|69979.7|459
1672879200000|2023-01-05 00:40:00|70003.5|69983.5|70008.7|69988.7|70012.7|69992.7|69987.7|69967.7|427
1672879500000|2023-01-05 00:45:00|70009|69989|69999.9|69979.9|70018|69998|69991|69969.6|344
1672879800000|2023-01-05 00:50:00|69999.6|69979.6|69986.1|69966.1|70007.7|69987.7|69978.6|69958.6|543
1672880100000|2023-01-05 00:55:00|69980.6|69960.6|69977.8|69957.8|69985|69965|69963.2|69943.2|502
1672880400000|2023-01-05 01:00:00|69976.4|69956.4|69979.8|69959.8|69984.6|69964.6|69962|69942|558
1672880700000|2023-01-05 01:05:00|69980.7|69960.7|69978.3|69958.3|69990.8|69970.8|69973.4|69953.4|404
1672881000000|2023-01-05 01:10:00|69978.6|69958.6|69979.2|69959.2|69998.6|69978.6|69974.8|69954.8|416
1672881300000|2023-01-05 01:15:00|69979.1|69959.1|69996.4|69976.4|70002.8|69982.8|69975.9|69955.9|478
1672881600000|2023-01-05 01:20:00|69996.3|69976.3|70007.3|69987.3|70016.4|69996.4|69985.2|69965.2|427
1672881900000|2023-01-05 01:25:00|70007.2|69987.2|70014.4|69994.4|70016.5|69996.5|69992.1|69972.1|439
1672882200000|2023-01-05 01:30:00|70014.6|69994.6|70010.4|69990.4|70023.5|70003.5|70009|69989|497
1672882500000|2023-01-05 01:35:00|70009.6|69989.6|70034.2|70014.2|70046.5|70026.5|70006.4|69986.4|503
1672882800000|2023-01-05 01:40:00|70034.3|70014.3|70043.1|70023.1|70053.2|70025.8|70026.8|70006.8|569
1672883100000|2023-01-05 01:45:00|70043|70023|70019.5|69999.5|70044.9|70023.1|70012|69992|498
1672883400000|2023-01-05 01:50:00|70019.8|69999.8|70042|70022|70046.9|70026.9|70019.5|69999.5|419
1672883700000|2023-01-05 01:55:00|70044.5|70024.5|70033.4|70013.4|70046.4|70026.4|70031.6|70011.6|470
1672884000000|2023-01-05 02:00:00|70034.2|70014.2|70064.9|70044.9|70065.9|70045.9|70034.2|70014.2|603
1672884300000|2023-01-05 02:05:00|70065.7|70045.7|70078.1|70058.1|70081.5|70061.5|70062.6|70042.6|507
1672884600000|2023-01-05 02:10:00|70077.6|70057.6|70077.5|70057.5|70099.1|70079.1|70068.8|70048.8|504
1672884900000|2023-01-05 02:15:00|70077.3|70057.3|70053.6|70033.6|70079.9|70059.9|70040.2|70020.2|466
1672885200000|2023-01-05 02:20:00|70053.7|70033.7|70081.8|70061.8|70083.7|70063.7|70046.8|70026.8|411
1672885500000|2023-01-05 02:25:00|70081.5|70061.5|70101.2|70081.2|70105.3|70085.3|70081.3|70061.3|388
1672885800000|2023-01-05 02:30:00|70101.4|70081.4|70079.6|70059.6|70108.8|70088.8|70077.9|70057.9|451
1672886100000|2023-01-05 02:35:00|70079|70059|70082.5|70062.5|70088.3|70068.3|70061.2|70041.2|511
1672886400000|2023-01-05 02:40:00|70081.6|70061.6|70067.2|70047.2|70083.1|70063.1|70061|70041|437
1672886700000|2023-01-05 02:45:00|70066.8|70046.8|70059.9|70039.9|70077.3|70057.3|70041.7|70021.7|413
1672887000000|2023-01-05 02:50:00|70059.4|70039.4|70039.1|70019.1|70061.5|70041.5|70037.2|70017.2|402
1672887300000|2023-01-05 02:55:00|70039.4|70019.4|70051|70031|70054.9|70034.9|70037.3|70017.3|376
1672887600000|2023-01-05 03:00:00|70051.1|70031.1|70049.4|70029.4|70064.3|70044.3|70045.9|70025.9|397
1672887900000|2023-01-05 03:05:00|70049.3|70029.3|70046.3|70026.3|70058.5|70038.5|70039.5|70019.5|383
1672888200000|2023-01-05 03:10:00|70046.2|70026.2|70047.4|70027.4|70060.8|70040.8|70040.8|70020.8|453
1672888500000|2023-01-05 03:15:00|70047.6|70027.6|70050|70030|70060.9|70040.9|70038.9|70018.9|308
1672888800000|2023-01-05 03:20:00|70050.1|70030.1|70080.1|70060.1|70082.8|70062.8|70050.1|70030.1|393
1672889100000|2023-01-05 03:25:00|70080.7|70060.7|70089.5|70069.5|70092.9|70072.9|70072.3|70052.3|354
1672889400000|2023-01-05 03:30:00|70086.2|70066.2|70081.8|70061.8|70088.8|70068.8|70074.3|70054.3|372
1672889700000|2023-01-05 03:35:00|70082.1|70062.1|70075|70055|70090.1|70070.1|70074.2|70054.2|388
1672890000000|2023-01-05 03:40:00|70075.7|70055.7|70086.5|70066.5|70087.6|70067.6|70074.3|70054.3|321
1672890300000|2023-01-05 03:45:00|70087.3|70067.3|70096.5|70076.5|70103|70083|70085|70065|294
1672890600000|2023-01-05 03:50:00|70095.2|70075.2|70109.3|70089.3|70116|70096|70095.2|70075.2|371
1672890900000|2023-01-05 03:55:00|70108.4|70088.4|70122.1|70102.1|70126.9|70108.5|70107.2|70087.2|471
1672891200000|2023-01-05 04:00:00|70121.3|70101.3|70096.7|70076.7|70122.9|70102.9|70095.2|70075.2|366
1672891500000|2023-01-05 04:05:00|70097|70077|70100.6|70080.6|70106.9|70086.9|70091.9|70071.9|424
1672891800000|2023-01-05 04:10:00|70100.7|70080.7|70127.1|70107.1|70127.8|70107.8|70099.4|70079.4|368
1672892100000|2023-01-05 04:15:00|70127.2|70107.2|70115.5|70095.5|70128.9|70108.9|70105.2|70085.2|369
1672892400000|2023-01-05 04:20:00|70115.6|70095.6|70109.1|70089.1|70122.5|70102.5|70107.1|70087.1|347
1672892700000|2023-01-05 04:25:00|70108.8|70088.8|70119.5|70099.5|70119.7|70099.7|70108|70088|324
1672893000000|2023-01-05 04:30:00|70119.1|70099.1|70104.7|70084.7|70119.7|70099.7|70101.4|70081.4|371
1672893300000|2023-01-05 04:35:00|70105.3|70085.3|70108|70088|70115.3|70095.3|70098.8|70078.8|323
1672893600000|2023-01-05 04:40:00|70107.4|70087.4|70112.2|70092.2|70114.1|70094.1|70103.1|70083.1|289
1672893900000|2023-01-05 04:45:00|70110.8|70090.8|70120.8|70100.8|70124.9|70104.9|70110.8|70090.8|251
1672894200000|2023-01-05 04:50:00|70121.2|70101.2|70132.2|70112.2|70144.1|70124.1|70119.6|70099.6|350
1672894500000|2023-01-05 04:55:00|70132.7|70112.7|70141.1|70121.1|70145.9|70125.9|70130.6|70110.6|321
1672894800000|2023-01-05 05:00:00|70140.9|70120.9|70135|70115|70150.6|70130.6|70124.8|70104.8|411
1672895100000|2023-01-05 05:05:00|70135.1|70115.1|70134|70114|70136.4|70116.4|70125.2|70105.2|374
1672895400000|2023-01-05 05:10:00|70134.9|70114.9|70138.9|70118.9|70138.9|70118.9|70129.2|70109.2|272
1672895700000|2023-01-05 05:15:00|70139.7|70119.7|70144.1|70124.1|70157.5|70137.5|70138.3|70118.3|299
1672896000000|2023-01-05 05:20:00|70145|70125|70140.3|70120.3|70146.3|70126.3|70129.3|70109.3|321
1672896300000|2023-01-05 05:25:00|70139.5|70119.5|70143.8|70123.8|70157.9|70137.9|70138.3|70118.3|386
1672896600000|2023-01-05 05:30:00|70143.4|70123.4|70138.5|70118.5|70155.3|70135.3|70137.5|70117.5|384
1672896900000|2023-01-05 05:35:00|70138.6|70118.6|70138.5|70118.5|70141.2|70121.2|70130.7|70110.7|329
1672897200000|2023-01-05 05:40:00|70138.8|70118.8|70127.2|70107.2|70138.8|70118.8|70117.1|70097.1|321
1672897500000|2023-01-05 05:45:00|70125.2|70105.2|70108.8|70088.8|70133|70113|70104.4|70084.4|407
1672897800000|2023-01-05 05:50:00|70108.2|70088.2|70115.6|70095.6|70119.6|70099.6|70103.4|70083.4|324
1672898100000|2023-01-05 05:55:00|70116.1|70096.1|70099|70079|70129.2|70109.2|70097.2|70077.2|406
1672898400000|2023-01-05 06:00:00|70095.7|70075.7|70077.3|70057.3|70109.6|70089.6|70075.7|70055.7|533
1672898700000|2023-01-05 06:05:00|70076.8|70056.8|70043.5|70023.5|70080.2|70060.2|70041.1|70021.1|441
1672899000000|2023-01-05 06:10:00|70043.9|70023.9|70040.4|70020.4|70065.1|70045.1|70036.5|70016.5|525
1672899300000|2023-01-05 06:15:00|70040.5|70020.5|70060|70040|70062.3|70042.3|70036.2|70016.2|507
1672899600000|2023-01-05 06:20:00|70059.5|70039.5|70081.5|70061.5|70096.6|70076.6|70059.5|70039.5|477
1672899900000|2023-01-05 06:25:00|70081.7|70061.7|70073.5|70053.5|70086.3|70066.3|70061.8|70041.8|602
1672900200000|2023-01-05 06:30:00|70074.8|70054.8|70068.2|70048.2|70075|70055|70062.3|70042.3|501
1672900500000|2023-01-05 06:35:00|70069.2|70049.2|70076.2|70056.2|70083.6|70063.6|70066.8|70046.8|458
1672900800000|2023-01-05 06:40:00|70075.8|70055.8|70076.4|70056.4|70087.7|70067.7|70070.8|70050.8|508
1672901100000|2023-01-05 06:45:00|70076.3|70056.3|70100.9|70080.9|70102|70082|70075.7|70055.7|472
1672901400000|2023-01-05 06:50:00|70100.7|70080.7|70118.9|70098.9|70128.9|70108.9|70098.2|70078.2|545
1672901700000|2023-01-05 06:55:00|70118.6|70098.6|70147.9|70127.5|70152.9|70128|70114.2|70094.2|579
1672902000000|2023-01-05 07:00:00|70147.7|70127.1|70121.4|70101.4|70165.5|70138.6|70116|70096|676
1672902300000|2023-01-05 07:05:00|70120.8|70100.8|70127.4|70112.4|70132.3|70113.9|70105.7|70085.7|556
1672902600000|2023-01-05 07:10:00|70127|70112|70121.8|70106.8|70149|70134|70118.2|70100.5|480
1672902900000|2023-01-05 07:15:00|70121.1|70106.1|70142.1|70127.1|70146.1|70127.7|70115.1|70096.7|565
1672903200000|2023-01-05 07:20:00|70141.8|70126.8|70134|70114|70145|70126.8|70104.8|70086.4|519
1672903500000|2023-01-05 07:25:00|70133.9|70113.9|70119|70099|70137.2|70120.7|70111.5|70093.4|669
1672903800000|2023-01-05 07:30:00|70119.2|70099.2|70104.1|70084.1|70124.5|70106.1|70097.9|70079.5|709
1672904100000|2023-01-05 07:35:00|70103.9|70083.9|70123.2|70103.2|70156|70136|70088.7|70070.7|739
1672904400000|2023-01-05 07:40:00|70124.9|70104.9|70166.8|70151.8|70169.8|70153.1|70092.1|70075.1|715
1672904700000|2023-01-05 07:45:00|70169.3|70149.3|70218.3|70203.3|70220|70203.3|70165|70145|825
1672905000000|2023-01-05 07:50:00|70218.8|70203.8|70197.3|70182.3|70237.3|70217.3|70195.8|70177.7|805
1672905300000|2023-01-05 07:55:00|70197.5|70182.5|70136.1|70116.1|70202.6|70186|70128.3|70109.7|791
1672905600000|2023-01-05 08:00:00|70134.6|70114.6|70096.1|70076.1|70137.6|70117.6|70045.2|70026.8|950
1672905900000|2023-01-05 08:05:00|70095.9|70075.9|70121.8|70101.8|70133.7|70113.7|70088.4|70070.4|883
1672906200000|2023-01-05 08:10:00|70120.8|70100.8|70102.7|70082.7|70136.6|70118.6|70099.8|70082.4|865
1672906500000|2023-01-05 08:15:00|70101.8|70081.8|70092|70077|70107.9|70089.7|70070.6|70052.2|876
1672906800000|2023-01-05 08:20:00|70093.7|70073.7|70054.9|70034.9|70098.7|70081.9|70043.6|70023.6|841
1672907100000|2023-01-05 08:25:00|70054.8|70034.8|70042.4|70022.4|70055.2|70039.2|69985.6|69970.6|843
1672907400000|2023-01-05 08:30:00|70042.6|70022.6|70027.3|70007.3|70050.4|70032.6|70002.8|69982.8|851
1672907700000|2023-01-05 08:35:00|70028.1|70008.1|70052.8|70037.8|70059.3|70040.9|69997.8|69980|833
1672908000000|2023-01-05 08:40:00|70048.6|70033.6|70054.7|70034.7|70075.4|70057.6|70045.3|70025.6|794
1672908300000|2023-01-05 08:45:00|70054.9|70034.9|70057.6|70037.6|70063.4|70045.7|70039.5|70019.5|815
1672908600000|2023-01-05 08:50:00|70056.9|70036.9|70010.4|69990.4|70073.1|70053.1|70009.6|69989.6|781
1672908900000|2023-01-05 08:55:00|70010.1|69990.1|70038.2|70018.2|70050.8|70033.7|70007|69987|842
1672909200000|2023-01-05 09:00:00|70037.9|70017.9|70088.1|70068.1|70090.1|70071.5|70036.5|70016.5|813
1672909500000|2023-01-05 09:05:00|70088.2|70068.2|70108|70088|70108.1|70090.9|70072.5|70054.8|743
1672909800000|2023-01-05 09:10:00|70106.1|70086.1|70088.1|70068.1|70106.1|70086.5|70076.2|70058.8|669
1672910100000|2023-01-05 09:15:00|70088.8|70068.8|70059.4|70039.4|70092.9|70074.2|70042.2|70022.8|786
1672910400000|2023-01-05 09:20:00|70059.6|70039.6|70066.3|70046.3|70080|70061.8|70048.2|70030.1|764
1672910700000|2023-01-05 09:25:00|70066.1|70046.1|70051.3|70036.3|70084.3|70067.9|70041.8|70026.8|682
1672911000000|2023-01-05 09:30:00|70051.2|70036.2|70017.1|69997.1|70051.2|70036.2|70007.4|69988.8|718
1672911300000|2023-01-05 09:35:00|70017.5|69997.5|69998.1|69983.1|70020.9|70004.3|69985.9|69968.3|802
1672911600000|2023-01-05 09:40:00|69998.3|69983.3|70009.1|69989.1|70019.1|70001.6|69984.3|69966.9|749
1672911900000|2023-01-05 09:45:00|70009.7|69989.7|70016.2|69996.2|70040|70022.1|69984.2|69967.9|773
1672912200000|2023-01-05 09:50:00|70011|69996|70045.5|70030.5|70058.7|70042.2|70011|69996|682
1672912500000|2023-01-05 09:55:00|70045.3|70030.3|70022.5|70002.5|70053.9|70037.5|70022.4|69998.2|709
1672912800000|2023-01-05 10:00:00|70022.3|70002.3|70058.1|70038.1|70058.1|70040.5|70004.2|69985|800
1672913100000|2023-01-05 10:05:00|70057.2|70037.2|70060.9|70040.9|70070.1|70050.8|70037.5|70020.3|709
1672913400000|2023-01-05 10:10:00|70061.3|70041.3|70047.6|70027.6|70069|70051.2|70043.1|70023.8|691
1672913700000|2023-01-05 10:15:00|70047.9|70027.9|70046.6|70026.6|70060.1|70042.6|70033.7|70016|624
1672914000000|2023-01-05 10:20:00|70046.8|70026.8|70051.8|70031.8|70059.3|70040.8|70040.1|70023.1|720
1672914300000|2023-01-05 10:25:00|70051.9|70031.9|70058.7|70038.7|70065.8|70049.2|70036|70018.4|670
1672914600000|2023-01-05 10:30:00|70058.6|70038.6|70104|70084|70110|70090|70054.3|70036|726
1672914900000|2023-01-05 10:35:00|70104.8|70084.8|70049.5|70029.5|70104.8|70085.1|70041.6|70024.6|766
1672915200000|2023-01-05 10:40:00|70048.4|70028.4|70066|70051|70078.9|70063.9|70047.9|70028.4|641
1672915500000|2023-01-05 10:45:00|70066.4|70051.4|70080.9|70065.9|70089.6|70072.6|70062|70044.8|627
1672915800000|2023-01-05 10:50:00|70081|70066|70071.8|70056.8|70088.3|70070.3|70068.4|70050.8|438
1672916100000|2023-01-05 10:55:00|70075|70055|70048.9|70028.9|70083.7|70065.2|70048.9|70028.9|684
1672916400000|2023-01-05 11:00:00|70051|70031|70044|70024|70068|70048|70025.7|70008.8|749
1672916700000|2023-01-05 11:05:00|70043.9|70023.9|70052.6|70032.6|70057.2|70039.4|70035.9|70018.1|633
1672917000000|2023-01-05 11:10:00|70053.8|70033.8|70067|70047|70068.6|70052.6|70035.4|70020.2|678
1672917300000|2023-01-05 11:15:00|70068|70048|70077.3|70062.3|70088.4|70071.1|70060.8|70041.9|612
1672917600000|2023-01-05 11:20:00|70077.9|70062.9|70125.9|70105.9|70127.6|70107.6|70070.6|70054.9|701
1672917900000|2023-01-05 11:25:00|70126.7|70106.7|70138.5|70118.5|70139.1|70122.2|70119.7|70104.1|627
1672918200000|2023-01-05 11:30:00|70138.4|70118.4|70131.8|70111.8|70153.7|70136.3|70120.3|70103|671
1672918500000|2023-01-05 11:35:00|70130.6|70110.6|70119.3|70099.3|70142.6|70124.2|70109.8|70094.8|613
1672918800000|2023-01-05 11:40:00|70111.4|70096.4|70118.2|70098.2|70121.8|70103.7|70089.1|70071.7|551
1672919100000|2023-01-05 11:45:00|70113.7|70098.7|70102.7|70082.7|70127.4|70109.4|70092.6|70075.1|588
1672919400000|2023-01-05 11:50:00|70102.6|70082.6|70082.7|70067.7|70103|70085.8|70078|70059.3|574
1672919700000|2023-01-05 11:55:00|70082.8|70067.8|70098.8|70078.8|70109.4|70091.7|70082.3|70064.6|618
1672920000000|2023-01-05 12:00:00|70098.2|70078.2|70112.8|70097.8|70122.9|70107.4|70089.3|70073.3|643
1672920300000|2023-01-05 12:05:00|70112.9|70097.9|70117.3|70102.3|70121.5|70106.5|70102.8|70085.4|585
1672920600000|2023-01-05 12:10:00|70117.2|70102.2|70113.7|70098.7|70139.7|70124.7|70108.4|70093.4|640
1672920900000|2023-01-05 12:15:00|70114.7|70099.7|70072.8|70052.8|70118.4|70103.4|70062.4|70045.1|713
1672921200000|2023-01-05 12:20:00|70072.7|70052.7|70116.1|70101.1|70119.2|70101.9|70069.7|70051.8|597
1672921500000|2023-01-05 12:25:00|70115.8|70100.8|70089.4|70074.4|70122.7|70105|70089.4|70074.4|658
1672921800000|2023-01-05 12:30:00|70091.7|70071.7|70089.4|70069.4|70103.5|70085.9|70075.5|70057.5|711
1672922100000|2023-01-05 12:35:00|70088.9|70068.9|70096.2|70076.2|70104.8|70086.1|70081.8|70064.5|606
1672922400000|2023-01-05 12:40:00|70096.4|70076.4|70089.4|70069.4|70099.5|70081.8|70054.8|70037.3|671
1672922700000|2023-01-05 12:45:00|70090.2|70070.2|70107.9|70092.9|70122.1|70103.7|70081.6|70063.5|654
1672923000000|2023-01-05 12:50:00|70107.8|70092.8|70107.5|70092.5|70115.8|70100.8|70092.6|70075.9|728
1672923300000|2023-01-05 12:55:00|70107.7|70092.7|70172.8|70157.8|70181.4|70166.4|70107.7|70092.7|789
1672923600000|2023-01-05 13:00:00|70172.1|70157.1|70134.9|70119.9|70180.5|70162.5|70126.6|70107.2|861
1672923900000|2023-01-05 13:05:00|70135.2|70120.2|70150.9|70130.9|70170.6|70153.4|70114.3|70097.5|806
1672924200000|2023-01-05 13:10:00|70149.2|70134.2|70163.9|70143.9|70179.8|70159.8|70146.5|70130.2|788
1672924500000|2023-01-05 13:15:00|70159.6|70134.1|70299.5|70279.5|70302.5|70282.5|70151|70126.2|1093
1672924800000|2023-01-05 13:20:00|70299.9|70279.9|70241.3|70221.3|70317.8|70299.4|70233.4|70213.4|1050
1672925100000|2023-01-05 13:25:00|70240.6|70220.6|70301.3|70281.3|70312.3|70281.8|70240.4|70220.4|907
1672925400000|2023-01-05 13:30:00|70301.5|70281.5|70382.8|70362.8|70383.4|70366.3|70300.9|70272.5|1078
1672925700000|2023-01-05 13:35:00|70380.5|70365.5|70406.3|70386.3|70424.6|70404.8|70333.8|70314.7|1032
1672926000000|2023-01-05 13:40:00|70406.9|70386.9|70370|70350|70412.2|70394.7|70349.8|70333.8|1005
1672926300000|2023-01-05 13:45:00|70365.3|70350.3|70347.4|70332.4|70372.6|70356.3|70337.3|70318|940
1672926600000|2023-01-05 13:50:00|70349.1|70334.1|70460.3|70440.3|70460.3|70441.1|70349|70332.1|943
1672926900000|2023-01-05 13:55:00|70469.6|70454.6|70490.3|70470.3|70497.7|70479.6|70446.3|70429.3|946
1672927200000|2023-01-05 14:00:00|70488.5|70473.5|70453.5|70433.5|70523.6|70508.6|70450.1|70432.8|1008
1672927500000|2023-01-05 14:05:00|70453.6|70433.6|70471.8|70456.8|70494.6|70479.6|70450.3|70433.5|888
1672927800000|2023-01-05 14:10:00|70471.6|70456.6|70438.1|70423.1|70513.4|70498.4|70433.5|70418.2|897
1672928100000|2023-01-05 14:15:00|70439.2|70424.2|70452.8|70432.8|70470.8|70455.2|70422.8|70404.7|933
1672928400000|2023-01-05 14:20:00|70452.9|70432.9|70460|70440|70469.4|70453.7|70434|70416|918
1672928700000|2023-01-05 14:25:00|70459.9|70439.9|70504|70484|70514.8|70496.8|70455.4|70439.8|856
1672929000000|2023-01-05 14:30:00|70501.2|70481.2|70502.8|70482.8|70538.7|70518.7|70469.3|70452|1054
1672929300000|2023-01-05 14:35:00|70502.5|70482.5|70523|70508|70528.2|70513.2|70483.1|70464.1|943
1672929600000|2023-01-05 14:40:00|70522.1|70507.1|70510|70490|70542.1|70526.6|70479.6|70461.1|949
1672929900000|2023-01-05 14:45:00|70509.6|70489.6|70491.3|70476.3|70557.9|70540.5|70489.9|70474.2|1004
1672930200000|2023-01-05 14:50:00|70491.4|70476.4|70555.3|70540.3|70567|70552|70483.1|70468.1|943
1672930500000|2023-01-05 14:55:00|70554.6|70539.6|70576|70561|70602.1|70586.2|70542.8|70527.1|964
1672930800000|2023-01-05 15:00:00|70577.1|70562.1|70613.8|70593.8|70635|70617.1|70572.2|70555|945
1672931100000|2023-01-05 15:05:00|70613.5|70593.5|70562.8|70542.8|70638.2|70619.8|70390.1|70370.1|1026
1672931400000|2023-01-05 15:10:00|70562.5|70542.5|70551.2|70536.2|70662.1|70642.1|70511.4|70491.4|1061
1672931700000|2023-01-05 15:15:00|70553.3|70538.3|70616.7|70596.7|70652.3|70632.3|70545.1|70529.4|1016
1672932000000|2023-01-05 15:20:00|70618|70598|70661.6|70641.6|70672.5|70655.7|70572.2|70554.9|976
1672932300000|2023-01-05 15:25:00|70661.7|70641.7|70648.7|70633.7|70679.8|70664.5|70629.8|70614.8|927
1672932600000|2023-01-05 15:30:00|70647.8|70632.8|70691.5|70676.5|70701.3|70686.3|70633.9|70616.8|899
1672932900000|2023-01-05 15:35:00|70693.6|70673.6|70632.1|70617.1|70725.2|70706.5|70619|70604|958
1672933200000|2023-01-05 15:40:00|70631.8|70616.8|70656.9|70641.9|70673.8|70656.8|70627.2|70608.9|917
1672933500000|2023-01-05 15:45:00|70655.6|70640.6|70689.7|70674.7|70694.8|70679.8|70645.6|70627.4|879
1672933800000|2023-01-05 15:50:00|70689.2|70674.2|70720.7|70700.7|70724|70704|70667.2|70648.1|946
1672934100000|2023-01-05 15:55:00|70720.5|70700.5|70718.4|70698.4|70737.9|70722.9|70710.4|70693.2|944
1672934400000|2023-01-05 16:00:00|70714.1|70699.1|70664|70649|70721.6|70706.6|70657.8|70641.7|882
1672934700000|2023-01-05 16:05:00|70664.6|70649.6|70700.8|70685.8|70704|70689|70649.5|70632.9|855
1672935000000|2023-01-05 16:10:00|70699.7|70684.7|70681.5|70666.5|70699.7|70684.7|70649|70634|885
1672935300000|2023-01-05 16:15:00|70681.9|70666.9|70665.2|70645.2|70700.7|70683.9|70657.5|70638.4|911
1672935600000|2023-01-05 16:20:00|70666.4|70651.4|70665.6|70645.6|70668.8|70651.5|70638.5|70618.5|829
1672935900000|2023-01-05 16:25:00|70665.5|70645.5|70630.6|70610.6|70697|70678.7|70626.9|70609.8|812
1672936200000|2023-01-05 16:30:00|70631.9|70611.9|70668.8|70653.8|70674.3|70657.2|70627.5|70608.4|904
1672936500000|2023-01-05 16:35:00|70669.7|70654.7|70691|70671|70693.8|70677.1|70663.9|70648.2|837
1672936800000|2023-01-05 16:40:00|70692.3|70672.3|70706.6|70691.6|70723.3|70705.6|70688.6|70670.6|806
1672937100000|2023-01-05 16:45:00|70707|70692|70693.1|70678.1|70713.9|70697.6|70692.3|70675.9|826
1672937400000|2023-01-05 16:50:00|70694.2|70679.2|70700|70685|70700.6|70685.6|70681.2|70665.5|671
1672937700000|2023-01-05 16:55:00|70699.9|70684.9|70698.4|70683.4|70718.8|70701.1|70697.3|70680.5|698
1672938000000|2023-01-05 17:00:00|70698.5|70683.5|70708.1|70693.1|70717.2|70698.5|70689.3|70672.6|646
1672938300000|2023-01-05 17:05:00|70707.9|70692.9|70672.8|70652.8|70714|70698.6|70659.4|70642.9|687
1672938600000|2023-01-05 17:10:00|70673.5|70653.5|70689.9|70669.9|70699.2|70681.1|70663.8|70645.8|678
1672938900000|2023-01-05 17:15:00|70686.2|70671.2|70709.7|70694.7|70712|70695.9|70670.2|70652.5|708
1672939200000|2023-01-05 17:20:00|70712.9|70692.9|70643.7|70623.7|70717.8|70700.5|70639.2|70622.3|788
1672939500000|2023-01-05 17:25:00|70643|70623|70659.9|70639.9|70671.5|70654|70627.6|70607.6|739
1672939800000|2023-01-05 17:30:00|70659.8|70639.8|70701.7|70681.7|70701.7|70682|70659.6|70639.6|631
1672940100000|2023-01-05 17:35:00|70702|70682|70674.4|70654.4|70703.3|70687|70667.5|70648.6|547
1672940400000|2023-01-05 17:40:00|70675.9|70655.9|70639|70619|70681.4|70663.8|70633.1|70615.9|586
1672940700000|2023-01-05 17:45:00|70638.9|70618.9|70651.3|70631.3|70651.4|70633.9|70616.2|70596.2|674
1672941000000|2023-01-05 17:50:00|70651.5|70631.5|70661.5|70641.5|70661.5|70642.9|70625|70606.5|633
1672941300000|2023-01-05 17:55:00|70661.4|70641.4|70637.3|70622.3|70669.5|70649.5|70627.9|70610.3|606
1672941600000|2023-01-05 18:00:00|70640|70620|70629.8|70609.8|70644|70625.9|70617.7|70602.2|670
1672941900000|2023-01-05 18:05:00|70630|70610|70627.7|70607.7|70634.1|70619.1|70618|70601.8|655
1672942200000|2023-01-05 18:10:00|70627.4|70607.4|70624.1|70609.1|70633.6|70618.6|70615.6|70600.6|515
1672942500000|2023-01-05 18:15:00|70624.2|70609.2|70638.8|70618.8|70640.4|70620.9|70617.4|70600.6|505
1672942800000|2023-01-05 18:20:00|70639.7|70619.7|70564.7|70544.7|70640.3|70620.3|70549.7|70530.9|992
1672943100000|2023-01-05 18:25:00|70563.7|70543.7|70591.8|70571.8|70598|70578|70552.4|70534.3|849
1672943400000|2023-01-05 18:30:00|70590.9|70570.9|70588.1|70568.1|70601.9|70581.9|70583.2|70565.7|758
1672943700000|2023-01-05 18:35:00|70588.6|70568.6|70568.1|70548.1|70590.5|70570.5|70556.3|70537.4|724
1672944000000|2023-01-05 18:40:00|70568.2|70548.2|70589.8|70569.8|70593.2|70574.7|70549.7|70532.2|691
1672944300000|2023-01-05 18:45:00|70590.9|70570.9|70591|70571|70605.2|70588.8|70582.2|70562.7|624
1672944600000|2023-01-05 18:50:00|70591.9|70571.9|70580.1|70560.1|70599.2|70579.3|70575|70555.1|616
1672944900000|2023-01-05 18:55:00|70580|70560|70600.1|70580.1|70612|70592.9|70576.1|70557.4|616
1672945200000|2023-01-05 19:00:00|70599.2|70579.2|70600.7|70580.7|70609.5|70590.9|70582.4|70562.6|627
1672945500000|2023-01-05 19:05:00|70600.6|70580.6|70612.3|70592.3|70612.8|70592.8|70599.1|70579.2|588
1672945800000|2023-01-05 19:10:00|70612.2|70592.2|70615.2|70595.2|70630.7|70610.7|70598.9|70579.4|670
1672946100000|2023-01-05 19:15:00|70615|70595|70588.6|70568.6|70615|70595|70582.8|70562.8|658
1672946400000|2023-01-05 19:20:00|70588|70568|70623.4|70603.4|70626.1|70606.1|70584.4|70564.4|489
1672946700000|2023-01-05 19:25:00|70623.7|70603.7|70628.8|70608.8|70634.5|70614.5|70616.7|70596.7|577
1672947000000|2023-01-05 19:30:00|70630|70610|70638.8|70618.8|70642.6|70623.3|70626.7|70608.4|600
1672947300000|2023-01-05 19:35:00|70641.1|70621.1|70619.2|70599.2|70641.5|70621.5|70609.6|70589.6|670
1672947600000|2023-01-05 19:40:00|70618.6|70598.6|70616.5|70596.5|70622.2|70602.2|70604.5|70584.5|596
1672947900000|2023-01-05 19:45:00|70615|70595|70625.1|70605.1|70625.9|70607.9|70600.1|70583.6|575
1672948200000|2023-01-05 19:50:00|70624.9|70604.9|70611.4|70591.4|70626.7|70608.9|70603.5|70583.5|562
1672948500000|2023-01-05 19:55:00|70611.3|70591.3|70639.4|70619.4|70645.8|70628.8|70611.3|70591.3|645
1672948800000|2023-01-05 20:00:00|70640.4|70620.4|70641.7|70621.7|70647.3|70631.7|70634.1|70617.2|650
1672949100000|2023-01-05 20:05:00|70641.8|70621.8|70666.3|70646.3|70668.7|70651.9|70639.9|70619.9|636
1672949400000|2023-01-05 20:10:00|70666.4|70646.4|70670.6|70650.6|70681.8|70663.6|70662.7|70644.1|590
1672949700000|2023-01-05 20:15:00|70670.5|70650.5|70672.6|70657.6|70678.1|70660.4|70660.2|70643.6|571
1672950000000|2023-01-05 20:20:00|70672.2|70657.2|70676.1|70656.1|70679.7|70662.1|70661.3|70643.8|599
1672950300000|2023-01-05 20:25:00|70676.8|70656.8|70680.1|70660.1|70686.4|70669.7|70672|70653.3|566
1672950600000|2023-01-05 20:30:00|70679.4|70659.4|70679.8|70659.8|70690.5|70671.7|70672.7|70653.5|604
1672950900000|2023-01-05 20:35:00|70676.2|70661.2|70682.9|70667.9|70699.9|70682.1|70665.7|70647.5|604
1672951200000|2023-01-05 20:40:00|70683|70668|70690.3|70675.3|70697.1|70681.8|70678.4|70661.9|558
1672951500000|2023-01-05 20:45:00|70690|70675|70693.8|70673.8|70697.1|70677.9|70679.2|70660.3|589
1672951800000|2023-01-05 20:50:00|70692.4|70677.4|70688.9|70668.9|70699.5|70682|70678.1|70658.1|605
1672952100000|2023-01-05 20:55:00|70689.1|70669.1|70705.8|70690.8|70708|70690.8|70667|70648.9|643
1672952400000|2023-01-05 21:00:00|70705.6|70690.6|70712.7|70692.7|70714.4|70694.4|70686|70667.2|594
1672952700000|2023-01-05 21:05:00|70712.8|70692.8|70718.2|70698.2|70731.5|70712.9|70711.2|70691.2|474
1672953000000|2023-01-05 21:10:00|70718.3|70698.3|70719.8|70699.8|70736.1|70717.7|70713.4|70693.4|363
1672953300000|2023-01-05 21:15:00|70720|70700|70713.5|70693.5|70725|70705|70710.7|70693.2|397
1672953600000|2023-01-05 21:20:00|70714.3|70694.3|70708.7|70688.7|70714.3|70694.3|70702.2|70682.2|324
1672953900000|2023-01-05 21:25:00|70708.5|70688.5|70713.5|70693.5|70719.4|70699.4|70708.3|70688.3|312
1672954200000|2023-01-05 21:30:00|70713.7|70693.7|70710.5|70690.5|70723.2|70703.2|70702.5|70682.5|595
1672954500000|2023-01-05 21:35:00|70710.6|70690.6|70701.8|70681.8|70713.9|70695.5|70698.9|70678.9|632
1672954800000|2023-01-05 21:40:00|70702.1|70682.1|70698.4|70678.4|70705.4|70685.4|70693.5|70673.5|721
1672955100000|2023-01-05 21:45:00|70700|70680|70700.8|70680.8|70702.2|70682.2|70689.1|70669.1|784
1672955400000|2023-01-05 21:50:00|70699.4|70679.4|70700.7|70680.7|70702.8|70682.8|70693.8|70673.8|235
1672955700000|2023-01-05 21:55:00|70701|70681|70705|70660.2|70712|70688.4|70693.4|70651.3|406
1672956000000|2023-01-05 22:00:00|70720.8|70640.8|70722.1|70661.4|70727.6|70662.1|70716.2|70636|55
1672956300000|2023-01-05 22:05:00|70722.9|70662.4|70713.4|70658.9|70723.5|70663.3|70713|70656.6|36
1672956600000|2023-01-05 22:10:00|70713.3|70659.2|70721.3|70657.7|70721.7|70659.8|70712.9|70648.3|75
1672956900000|2023-01-05 22:15:00|70721|70657.6|70718.9|70653.5|70721.7|70657.6|70716.6|70649.6|64
1672957200000|2023-01-05 22:20:00|70719.6|70653.8|70719.8|70632.9|70739.7|70654.9|70706|70629.5|92
1672957500000|2023-01-05 22:25:00|70716.4|70633.4|70708|70621.2|70734.8|70635.8|70703.3|70615.6|118
1672957800000|2023-01-05 22:30:00|70707.5|70620.1|70693.6|70662.7|70730.5|70664.3|70686.6|70619.6|460
1672958100000|2023-01-05 22:35:00|70693.9|70663|70691.3|70663.1|70697.5|70666.7|70690.9|70661.9|91
1672958400000|2023-01-05 22:40:00|70691.2|70663.8|70697.8|70666.2|70727.2|70669.5|70690.8|70659.3|349
1672958700000|2023-01-05 22:45:00|70694.7|70665.3|70694.2|70665.3|70699.9|70668.1|70689.9|70661.7|220
1672959000000|2023-01-05 22:50:00|70693.8|70666|70712.1|70667|70716.4|70670.8|70691.8|70658.9|299
1672959300000|2023-01-05 22:55:00|70710.5|70666.8|70709|70669.8|70713.5|70671.6|70696.5|70662.4|204
1672959600000|2023-01-05 23:00:00|70704.7|70669|70687.9|70667.9|70718.9|70674.9|70680.6|70638.9|370
1672959900000|2023-01-05 23:05:00|70688|70668|70683.5|70663.5|70696.2|70672.8|70679.7|70659.7|185
1672960200000|2023-01-05 23:10:00|70681.9|70661.9|70680.8|70660.8|70691.4|70670.8|70678.7|70658.7|289
1672960500000|2023-01-05 23:15:00|70680.6|70660.6|70664.9|70644.9|70683.6|70663.6|70663.1|70643.1|271
1672960800000|2023-01-05 23:20:00|70663.6|70643.6|70681.7|70661.7|70684.7|70664.7|70663.6|70643.6|257
1672961100000|2023-01-05 23:25:00|70682.8|70662.8|70669.6|70649.6|70683.1|70663.1|70668.2|70648.2|258
1672961400000|2023-01-05 23:30:00|70669.2|70649.2|70680.8|70660.8|70688.9|70668.9|70668.9|70648.9|293
1672961700000|2023-01-05 23:35:00|70681.1|70661.1|70677.2|70657.2|70683.4|70663.4|70672.7|70652.7|205
1672962000000|2023-01-05 23:40:00|70677.6|70657.6|70696.8|70676.8|70707.3|70687.3|70676.9|70656.9|226
1672962300000|2023-01-05 23:45:00|70696.2|70676.2|70696.2|70676.2|70699|70679|70690.7|70670.7|216
1672962600000|2023-01-05 23:50:00|70695.9|70675.9|70694|70674|70698.8|70678.8|70693.6|70673.6|133
1672962900000|2023-01-05 23:55:00|70694.1|70674.1|70698.7|70678.7|70701|70681|70691.8|70671.8|227
1672963200000|2023-01-06 00:00:00|70698.5|70678.5|70694.3|70674.3|70704.9|70684.9|70690.6|70670.6|314
1672963500000|2023-01-06 00:05:00|70694.6|70674.6|70703.7|70683.7|70707.8|70687.8|70694.3|70674.3|425
1672963800000|2023-01-06 00:10:00|70703.9|70683.9|70699.2|70679.2|70711.7|70691.7|70694.3|70674.3|359
1672964100000|2023-01-06 00:15:00|70699.7|70679.7|70674.6|70654.6|70702.2|70682.2|70672.4|70652.4|407
1672964400000|2023-01-06 00:20:00|70674.5|70654.5|70699.5|70679.5|70700|70680|70670|70650|363
1672964700000|2023-01-06 00:25:00|70697.8|70677.8|70674|70654|70698.3|70678.3|70673.9|70653.9|311
1672965000000|2023-01-06 00:30:00|70672.9|70652.9|70659.6|70639.6|70672.9|70652.9|70649.3|70629.3|416
1672965300000|2023-01-06 00:35:00|70659.7|70639.7|70649.1|70629.1|70666|70646|70648.4|70628.4|452
1672965600000|2023-01-06 00:40:00|70648.9|70628.9|70637.8|70617.8|70651.7|70631.7|70633.6|70613.6|284
1672965900000|2023-01-06 00:45:00|70637.6|70617.6|70637.6|70617.6|70644.7|70624.7|70626.3|70606.3|257
1672966200000|2023-01-06 00:50:00|70637.8|70617.8|70657.5|70637.5|70659.3|70639.3|70634.1|70614.1|467
1672966500000|2023-01-06 00:55:00|70658.9|70638.9|70642.4|70622.4|70663.8|70643.8|70634.8|70614.8|382
1672966800000|2023-01-06 01:00:00|70642.8|70622.8|70622.7|70602.7|70642.8|70622.8|70618.3|70598.3|502
1672967100000|2023-01-06 01:05:00|70622.3|70602.3|70645.6|70625.6|70648.9|70628.9|70621.5|70601.5|539
1672967400000|2023-01-06 01:10:00|70645.5|70625.5|70664.3|70644.3|70667|70647|70635.4|70615.4|544
1672967700000|2023-01-06 01:15:00|70664.2|70644.2|70663.5|70643.5|70675.9|70655.9|70657.9|70637.9|498
1672968000000|2023-01-06 01:20:00|70663.6|70643.6|70660|70640|70674.2|70654.2|70657.2|70637.2|453
1672968300000|2023-01-06 01:25:00|70659.6|70639.6|70666.5|70646.5|70670.1|70650.1|70658.4|70638.4|413
1672968600000|2023-01-06 01:30:00|70666.2|70646.2|70673.9|70653.9|70684.7|70664.7|70661.9|70641.9|493
1672968900000|2023-01-06 01:35:00|70673.8|70653.8|70684.5|70664.5|70687.6|70667.6|70668.5|70648.5|346
1672969200000|2023-01-06 01:40:00|70684.7|70664.7|70674.1|70654.1|70687.6|70667.6|70673.3|70653.3|316
1672969500000|2023-01-06 01:45:00|70674.2|70654.2|70677.4|70657.4|70680.9|70660.9|70666.9|70646.9|360
1672969800000|2023-01-06 01:50:00|70678.3|70658.3|70669.9|70649.9|70678.3|70658.3|70660.1|70640.1|388
1672970100000|2023-01-06 01:55:00|70669.8|70649.8|70669.6|70649.6|70673.1|70653.1|70659.5|70639.5|374
1672970400000|2023-01-06 02:00:00|70669.7|70649.7|70642.9|70622.9|70670.9|70650.9|70635.5|70615.5|370
1672970700000|2023-01-06 02:05:00|70642.8|70622.8|70648.6|70628.6|70656.7|70636.7|70638|70618|493
1672971000000|2023-01-06 02:10:00|70648.3|70628.3|70620.3|70600.3|70654.1|70634.1|70620.1|70600.1|412
1672971300000|2023-01-06 02:15:00|70620.6|70600.6|70618.7|70598.7|70631.3|70611.3|70617|70597|314
1672971600000|2023-01-06 02:20:00|70618.9|70598.9|70625.2|70605.2|70630.5|70610.5|70614.7|70594.7|313
1672971900000|2023-01-06 02:25:00|70625.3|70605.3|70629.3|70609.3|70629.9|70609.9|70609.9|70589.9|358
1672972200000|2023-01-06 02:30:00|70629.6|70609.6|70640.4|70620.4|70646|70626|70629.2|70609.2|568
1672972500000|2023-01-06 02:35:00|70641.3|70621.3|70636.1|70616.1|70643.2|70623.2|70631.6|70611.6|444
1672972800000|2023-01-06 02:40:00|70635.9|70615.9|70639.4|70619.4|70650.3|70630.3|70635.9|70615.9|482
1672973100000|2023-01-06 02:45:00|70639.5|70619.5|70652.5|70632.5|70652.5|70632.5|70635.6|70615.6|442
1672973400000|2023-01-06 02:50:00|70652.1|70632.1|70660.6|70640.6|70665.1|70645.1|70651.9|70631.9|331
1672973700000|2023-01-06 02:55:00|70660.3|70640.3|70658.4|70638.4|70663.8|70643.8|70653.6|70635.3|343
1672974000000|2023-01-06 03:00:00|70658|70638|70608.4|70588.4|70663|70643|70604.1|70584.1|592
1672974300000|2023-01-06 03:05:00|70605.1|70585.1|70614.5|70594.5|70629|70609|70596.7|70576.7|534
1672974600000|2023-01-06 03:10:00|70614.8|70594.8|70606.8|70586.8|70622.5|70602.5|70595.1|70575.1|482
1672974900000|2023-01-06 03:15:00|70606.6|70586.6|70604.4|70584.4|70606.6|70588.2|70594|70574|416
1672975200000|2023-01-06 03:20:00|70604.7|70584.7|70620.1|70600.1|70636|70616|70604.3|70584.3|393
1672975500000|2023-01-06 03:25:00|70620.2|70600.2|70615.9|70595.9|70626|70606|70609.2|70589.2|312
1672975800000|2023-01-06 03:30:00|70617|70597|70636|70616|70638.5|70618.5|70607.4|70587.4|422
1672976100000|2023-01-06 03:35:00|70636.4|70616.4|70633.7|70613.7|70640.8|70620.8|70626.9|70606.9|406
1672976400000|2023-01-06 03:40:00|70633.6|70613.6|70615.7|70595.7|70639.5|70619.5|70609.8|70589.8|422
1672976700000|2023-01-06 03:45:00|70615.8|70595.8|70618.6|70598.6|70622.4|70602.4|70599.6|70579.6|297
1672977000000|2023-01-06 03:50:00|70618.5|70598.5|70608|70588|70619.2|70599.2|70601.4|70581.4|285
1672977300000|2023-01-06 03:55:00|70608.1|70588.1|70622.1|70602.1|70624.9|70604.9|70596|70576|337
1672977600000|2023-01-06 04:00:00|70621.5|70601.5|70634|70614|70641.6|70621.6|70621.5|70601.5|275
1672977900000|2023-01-06 04:05:00|70635.3|70615.3|70649.6|70629.6|70653.3|70633.3|70628.4|70608.4|295
1672978200000|2023-01-06 04:10:00|70649.8|70629.8|70632.8|70612.8|70651.3|70631.3|70628|70608|317
1672978500000|2023-01-06 04:15:00|70631.1|70611.1|70623.6|70603.6|70633|70613|70613.1|70593.1|312
1672978800000|2023-01-06 04:20:00|70623.1|70603.1|70617.6|70597.6|70623.1|70603.1|70608.8|70588.8|271
1672979100000|2023-01-06 04:25:00|70617.5|70597.5|70627.5|70607.5|70629.2|70609.2|70615.1|70595.1|296
1672979400000|2023-01-06 04:30:00|70628.1|70608.1|70634.2|70614.2|70638|70618|70620.6|70600.6|233
1672979700000|2023-01-06 04:35:00|70634.1|70614.1|70643.6|70623.6|70643.6|70623.6|70626.7|70606.7|204
1672980000000|2023-01-06 04:40:00|70643.5|70623.5|70643.9|70623.9|70648.8|70628.8|70636.7|70617.2|195
1672980300000|2023-01-06 04:45:00|70644.2|70624.2|70661.3|70641.3|70664.5|70644.5|70639.5|70619.5|290
1672980600000|2023-01-06 04:50:00|70660.7|70640.7|70668.1|70648.1|70672.5|70652.5|70657.1|70637.1|212
1672980900000|2023-01-06 04:55:00|70668.3|70648.3|70674.8|70654.8|70675.9|70655.9|70657.5|70637.5|260
1672981200000|2023-01-06 05:00:00|70675.1|70655.1|70701.6|70681.6|70702.7|70682.7|70670.3|70650.3|343
1672981500000|2023-01-06 05:05:00|70701.2|70681.2|70697.7|70677.7|70701.8|70681.8|70681.9|70661.9|349
1672981800000|2023-01-06 05:10:00|70697.1|70677.1|70711.6|70691.6|70718.5|70698.5|70695.1|70675.1|340
1672982100000|2023-01-06 05:15:00|70711.5|70691.5|70725|70705|70730.4|70710.4|70703.5|70683.5|427
1672982400000|2023-01-06 05:20:00|70725.9|70705.9|70724.3|70704.3|70730.1|70711.8|70720.8|70700.9|237
1672982700000|2023-01-06 05:25:00|70724.1|70704.1|70734.7|70714.7|70738.7|70718.7|70721.3|70702.5|309
1672983000000|2023-01-06 05:30:00|70734.4|70714.4|70728.6|70708.6|70746.2|70726.2|70727.2|70707.2|378
1672983300000|2023-01-06 05:35:00|70728.4|70708.4|70723|70703|70728.4|70708.4|70711.4|70691.4|356
1672983600000|2023-01-06 05:40:00|70723.5|70703.5|70723.7|70703.7|70734.6|70714.6|70717.1|70697.1|283
1672983900000|2023-01-06 05:45:00|70724.1|70704.1|70756|70736|70767.3|70747.3|70722.9|70702.9|628
1672984200000|2023-01-06 05:50:00|70755.1|70735.1|70750.9|70730.9|70761|70741|70743.9|70723.9|337
1672984500000|2023-01-06 05:55:00|70752|70732|70742.6|70722.6|70754.4|70736.7|70736.5|70716.5|518
1672984800000|2023-01-06 06:00:00|70740.1|70720.1|70724.1|70704.1|70744.8|70724.8|70712.7|70692.7|592
1672985100000|2023-01-06 06:05:00|70722.6|70702.6|70703.2|70683.2|70724.8|70704.8|70703.1|70683.1|652
1672985400000|2023-01-06 06:10:00|70703.4|70683.4|70705.4|70685.4|70717.6|70697.6|70697.7|70677.7|613
1672985700000|2023-01-06 06:15:00|70705.7|70685.7|70709.2|70689.2|70719.6|70699.6|70701.2|70681.2|524
1672986000000|2023-01-06 06:20:00|70709.5|70689.5|70712.7|70692.7|70723.3|70703.3|70700.1|70680.1|532
1672986300000|2023-01-06 06:25:00|70710.8|70690.8|70714.1|70694.1|70719.3|70699.3|70693.3|70673.3|530
1672986600000|2023-01-06 06:30:00|70713.9|70693.9|70695.9|70675.9|70716.7|70696.7|70692.7|70672.7|591
1672986900000|2023-01-06 06:35:00|70694.8|70674.8|70706.9|70686.9|70717.2|70697.2|70688.1|70668.1|537
1672987200000|2023-01-06 06:40:00|70705.7|70685.7|70698|70678|70712.2|70692.2|70693.9|70673.9|547
1672987500000|2023-01-06 06:45:00|70697.9|70677.9|70707.8|70687.8|70718.2|70698.2|70697|70677|534
1672987800000|2023-01-06 06:50:00|70707.7|70687.7|70741.9|70721.9|70742|70722|70704.2|70684.2|519
1672988100000|2023-01-06 06:55:00|70742.4|70722.4|70755.6|70735.6|70769.2|70749.2|70739.3|70721.4|471
1672988400000|2023-01-06 07:00:00|70755.2|70735.2|70698.7|70678.7|70771.3|70751.3|70689.4|70669.4|865
1672988700000|2023-01-06 07:05:00|70698.6|70678.6|70733.8|70713.8|70740.8|70720.8|70697.6|70678.6|723
1672989000000|2023-01-06 07:10:00|70733|70713|70742.3|70727.3|70753.1|70736.1|70716.3|70699.4|609
1672989300000|2023-01-06 07:15:00|70741.9|70726.9|70767.4|70752.4|70767.5|70752.5|70735.9|70716.3|537
1672989600000|2023-01-06 07:20:00|70768.4|70753.4|70763.8|70743.8|70775.4|70758.8|70759.6|70741.6|544
1672989900000|2023-01-06 07:25:00|70761.1|70746.1|70744.9|70724.9|70771|70751|70739.7|70722.6|684
1672990200000|2023-01-06 07:30:00|70744.8|70724.8|70720.1|70705.1|70759.8|70740.6|70712.9|70692.9|646
1672990500000|2023-01-06 07:35:00|70720.3|70705.3|70761.4|70741.4|70763.2|70746.1|70717.3|70698.8|704
1672990800000|2023-01-06 07:40:00|70760.1|70740.1|70731.1|70711.1|70795.1|70776.7|70716.5|70696.5|779
1672991100000|2023-01-06 07:45:00|70731.2|70711.2|70709.7|70689.7|70731.2|70711.2|70694.5|70675.4|762
1672991400000|2023-01-06 07:50:00|70709.4|70689.4|70702.9|70682.9|70738.4|70721.4|70693.8|70676.4|756
1672991700000|2023-01-06 07:55:00|70704.4|70684.4|70754.5|70739.5|70754.5|70739.5|70701|70683.2|798
1672992000000|2023-01-06 08:00:00|70756.8|70736.8|70663.6|70643.6|70766.6|70747.2|70646.4|70628.9|895
1672992300000|2023-01-06 08:05:00|70666.6|70651.6|70667.9|70647.9|70681.1|70664|70639|70624|870
1672992600000|2023-01-06 08:10:00|70667.6|70647.6|70694.7|70674.7|70697.9|70682.7|70651.7|70633.8|814
1672992900000|2023-01-06 08:15:00|70694.8|70674.8|70658.2|70638.2|70696.4|70677|70631|70613.6|792
1672993200000|2023-01-06 08:20:00|70654.5|70639.5|70675.2|70660.2|70699.1|70681.2|70643.3|70625.2|753
1672993500000|2023-01-06 08:25:00|70674.5|70659.5|70712.8|70692.8|70712.8|70694.3|70661.3|70645.1|773
1672993800000|2023-01-06 08:30:00|70712.6|70697.6|70726.2|70706.2|70736.4|70718.1|70707.2|70689.4|738
1672994100000|2023-01-06 08:35:00|70726.4|70706.4|70680.7|70665.7|70726.4|70708.8|70678.4|70659.6|820
1672994400000|2023-01-06 08:40:00|70682.7|70662.7|70682.1|70662.1|70696.6|70678.5|70675.2|70656.7|691
1672994700000|2023-01-06 08:45:00|70681.7|70661.7|70700.1|70685.1|70704.9|70687.2|70661.1|70643.5|686
1672995000000|2023-01-06 08:50:00|70700.2|70685.2|70706.5|70691.5|70726.2|70707.9|70693.6|70676.1|617
1672995300000|2023-01-06 08:55:00|70707|70692|70717.7|70697.7|70727.5|70709.6|70706.3|70691.3|688
1672995600000|2023-01-06 09:00:00|70719|70699|70723.2|70708.2|70744.1|70726.9|70710.5|70691|794
1672995900000|2023-01-06 09:05:00|70723.3|70708.3|70722.7|70702.7|70735.1|70718|70710|70692.6|640
1672996200000|2023-01-06 09:10:00|70723|70703|70741.1|70721.1|70741.3|70724.6|70719.3|70699.3|634
1672996500000|2023-01-06 09:15:00|70741.4|70721.4|70754.1|70734.1|70758.1|70742.6|70725.7|70706.4|814
1672996800000|2023-01-06 09:20:00|70754.9|70734.9|70801.8|70781.8|70864.9|70847.6|70751.5|70733.4|879
1672997100000|2023-01-06 09:25:00|70801.9|70781.9|70790.4|70775.4|70805.5|70788.3|70761.9|70744.9|804
1672997400000|2023-01-06 09:30:00|70792.4|70777.4|70751|70736|70792.4|70777.4|70749.2|70734.2|752
1672997700000|2023-01-06 09:35:00|70751.7|70736.7|70760.9|70745.9|70774.4|70756.7|70735.1|70717.5|692
1672998000000|2023-01-06 09:40:00|70763.4|70743.4|70796.1|70781.1|70799.2|70781.8|70762.7|70743.1|743
1672998300000|2023-01-06 09:45:00|70797.7|70782.7|70794.5|70779.5|70807.3|70790.7|70788.9|70771.1|715
1672998600000|2023-01-06 09:50:00|70794.4|70779.4|70800.9|70785.9|70811|70794|70779.9|70761.6|705
1672998900000|2023-01-06 09:55:00|70801.2|70786.2|70791.5|70771.5|70811|70792.5|70781.6|70761.6|671
1672999200000|2023-01-06 10:00:00|70789.1|70769.1|70755.2|70735.2|70790.8|70769.1|70735.8|70715.8|768
1672999500000|2023-01-06 10:05:00|70752|70737|70758.8|70743.8|70770.5|70752.5|70738|70720.9|695
1672999800000|2023-01-06 10:10:00|70759.2|70744.2|70749.4|70734.4|70759.9|70744.2|70735.7|70718.6|674
1673000100000|2023-01-06 10:15:00|70749.1|70734.1|70756.9|70736.9|70769.8|70751.8|70735.9|70718.2|664
1673000400000|2023-01-06 10:20:00|70756.8|70736.8|70794.6|70779.6|70807.1|70790.8|70750.8|70733.8|652
1673000700000|2023-01-06 10:25:00|70794.3|70779.3|70812.8|70792.8|70822.1|70804.8|70791.9|70774.5|683
1673001000000|2023-01-06 10:30:00|70812.4|70792.4|70778.9|70763.9|70812.4|70794.2|70778.8|70761.6|666
1673001300000|2023-01-06 10:35:00|70779|70764|70751|70736|70784.1|70765.6|70749.1|70731.6|670
1673001600000|2023-01-06 10:40:00|70751.2|70736.2|70745.3|70730.3|70765.8|70748.4|70732.6|70714.7|575
1673001900000|2023-01-06 10:45:00|70746.6|70731.6|70755.7|70735.7|70759.3|70742.5|70735.5|70717|660
1673002200000|2023-01-06 10:50:00|70755.6|70735.6|70753.8|70738.8|70766.5|70748.9|70743.4|70725.4|678
1673002500000|2023-01-06 10:55:00|70753.6|70738.6|70789|70774|70796.3|70779.1|70753.6|70738.6|627
1673002800000|2023-01-06 11:00:00|70788.7|70773.7|70780|70760|70806.5|70789.2|70763.6|70747|716
1673003100000|2023-01-06 11:05:00|70779.5|70759.5|70801.8|70781.8|70808.4|70789.8|70765.6|70750.6|679
1673003400000|2023-01-06 11:10:00|70802.5|70782.5|70796.6|70781.6|70809.2|70794.2|70783.9|70764.8|719
1673003700000|2023-01-06 11:15:00|70796.8|70781.8|70809.5|70789.5|70812.8|70795.8|70779.1|70764.1|679
1673004000000|2023-01-06 11:20:00|70809.3|70789.3|70797.4|70782.4|70817.6|70799.4|70796.7|70780.2|595
1673004300000|2023-01-06 11:25:00|70796.8|70781.8|70783.9|70768.9|70802.4|70783.3|70777.8|70761.2|584
1673004600000|2023-01-06 11:30:00|70783.8|70768.8|70800.4|70780.4|70809.1|70792|70771|70754.3|658
1673004900000|2023-01-06 11:35:00|70800.3|70780.3|70826.8|70811.8|70840.8|70822.6|70794.2|70777.8|644
1673005200000|2023-01-06 11:40:00|70826.1|70811.1|70834.6|70814.6|70845.6|70826.1|70824.1|70808|649
1673005500000|2023-01-06 11:45:00|70835|70815|70859.2|70839.2|70868.7|70851.6|70828.6|70810.8|684
1673005800000|2023-01-06 11:50:00|70856.3|70841.3|70873|70853|70892.4|70874.2|70847.9|70829.9|666
1673006100000|2023-01-06 11:55:00|70872.5|70852.5|70879.7|70859.7|70879.9|70862.8|70848.5|70831.1|622
1673006400000|2023-01-06 12:00:00|70879.3|70859.3|70912.6|70897.6|70913.4|70898.4|70861.1|70846.1|694
1673006700000|2023-01-06 12:05:00|70913.6|70898.6|70919|70899|70952.1|70936.2|70905.9|70890.9|737
1673007000000|2023-01-06 12:10:00|70916.4|70901.4|70901.5|70886.5|70920.9|70904.1|70899.3|70884.3|622
1673007300000|2023-01-06 12:15:00|70898.9|70883.9|70886.8|70871.8|70907.1|70890.1|70885.6|70869.3|592
1673007600000|2023-01-06 12:20:00|70887.1|70872.1|70902.2|70887.2|70915.3|70898.9|70875.7|70858.9|584
1673007900000|2023-01-06 12:25:00|70901.6|70886.6|70898.3|70883.3|70908.7|70893|70883.4|70865.9|622
1673008200000|2023-01-06 12:30:00|70898.4|70883.4|70910.6|70890.6|70917.1|70899.4|70881|70864.2|642
1673008500000|2023-01-06 12:35:00|70911.4|70891.4|70914.8|70899.8|70927|70908.7|70893.9|70876.3|661
1673008800000|2023-01-06 12:40:00|70917.3|70897.3|70901.3|70886.3|70928.8|70912.8|70898.8|70881.1|667
1673009100000|2023-01-06 12:45:00|70904|70884|70890.5|70875.5|70917.6|70902.6|70884.7|70869.4|700
1673009400000|2023-01-06 12:50:00|70893.8|70873.8|70870|70850|70894.6|70878.5|70862.7|70846.6|780
1673009700000|2023-01-06 12:55:00|70867.3|70852.3|70872.9|70857.9|70897.9|70882.9|70860|70845|730
1673010000000|2023-01-06 13:00:00|70874.2|70859.2|70894.2|70879.2|70904.9|70888.8|70870.4|70852|885
1673010300000|2023-01-06 13:05:00|70895.8|70880.8|70880.5|70865.5|70913.2|70896.8|70876.4|70860.9|745
1673010600000|2023-01-06 13:10:00|70880.8|70865.8|70837.3|70822.3|70883.2|70866.1|70826.5|70811.2|800
1673010900000|2023-01-06 13:15:00|70840.8|70825.8|70868.8|70848.8|70871.1|70852.8|70835.4|70817.5|749
1673011200000|2023-01-06 13:20:00|70862.7|70847.7|70860.6|70840.6|70868.6|70848.6|70832.2|70813.2|780
1673011500000|2023-01-06 13:25:00|70860.5|70840.5|70921.3|70822.3|70947|70854.6|70831|70810.4|854
1673011800000|2023-01-06 13:30:00|70902.6|70818.1|70749.4|70729.4|70973.1|70912.8|70644|70596.2|1146
1673012100000|2023-01-06 13:35:00|70744.5|70724.5|70841.1|70821.1|70874.2|70854.2|70697.5|70677.5|1140
1673012400000|2023-01-06 13:40:00|70837.6|70817.6|70677.7|70657.7|70849.5|70829.5|70641.8|70622.6|1145
1673012700000|2023-01-06 13:45:00|70669.9|70654.9|70663|70643|70698.8|70678.8|70597.7|70577.7|1135
1673013000000|2023-01-06 13:50:00|70661.1|70646.1|70610.1|70595.1|70662.6|70647.6|70534.1|70517.7|1116
1673013300000|2023-01-06 13:55:00|70610.7|70595.7|70550.4|70535.4|70610.7|70595.7|70535.9|70519.4|1089
1673013600000|2023-01-06 14:00:00|70551.1|70536.1|70576.4|70556.4|70608.7|70593.7|70549.1|70531.2|980
1673013900000|2023-01-06 14:05:00|70571.9|70556.9|70642.1|70622.1|70658.8|70638.8|70552.2|70536.8|1005
1673014200000|2023-01-06 14:10:00|70642.3|70622.3|70633.9|70613.9|70660.3|70642.7|70605.3|70588|1037
1673014500000|2023-01-06 14:15:00|70631.7|70616.7|70668.2|70653.2|70677|70662|70617.5|70599.6|921
1673014800000|2023-01-06 14:20:00|70668|70653|70662.7|70647.7|70714.9|70698.7|70661.2|70646.2|1007
1673015100000|2023-01-06 14:25:00|70662.3|70647.3|70698.7|70683.7|70709.2|70690.7|70623.4|70608.2|971
1673015400000|2023-01-06 14:30:00|70705.3|70690.3|70631|70616|70720.9|70703|70627|70609.7|1018
1673015700000|2023-01-06 14:35:00|70630.9|70615.9|70702|70687|70706|70688.5|70614.8|70598.3|997
1673016000000|2023-01-06 14:40:00|70701.9|70686.9|70816.8|70796.8|70824.4|70809.3|70697.4|70682.4|1018
1673016300000|2023-01-06 14:45:00|70817.2|70797.2|70789|70769|70834.8|70817.9|70766.4|70748.6|1023
1673016600000|2023-01-06 14:50:00|70788.8|70773.8|70747.2|70732.2|70804.5|70786.9|70727.6|70710|1015
1673016900000|2023-01-06 14:55:00|70747.4|70732.4|70792.8|70750.7|70802.9|70780.1|70720|70705|933
1673017200000|2023-01-06 15:00:00|70797.3|70749|70574.2|70554.2|70797.3|70749|70561.8|70509.8|1136
1673017500000|2023-01-06 15:05:00|70575.9|70555.9|70453.2|70433.2|70575.9|70555.9|70443.9|70423.9|1159
1673017800000|2023-01-06 15:10:00|70453.1|70433.1|70389|70374|70458.2|70438.2|70325.3|70305.3|1073
1673018100000|2023-01-06 15:15:00|70383.6|70368.6|70195|70175|70386.5|70368.6|70190.4|70170.4|1076
1673018400000|2023-01-06 15:20:00|70194.6|70174.6|70184.5|70164.5|70251.5|70232.5|70173.3|70153.3|1064
1673018700000|2023-01-06 15:25:00|70183.5|70163.5|70295.1|70275.1|70295.2|70276.8|70175|70155|1041
1673019000000|2023-01-06 15:30:00|70294.7|70274.7|70245.3|70225.3|70301.4|70283.9|70226.1|70206.4|1024
1673019300000|2023-01-06 15:35:00|70244.3|70224.3|70154.3|70134.3|70247.2|70227.2|70148.1|70128.1|939
1673019600000|2023-01-06 15:40:00|70152.5|70132.5|70169.9|70149.9|70173.4|70154.3|70134.5|70115.8|976
1673019900000|2023-01-06 15:45:00|70168.9|70148.9|70111.5|70091.5|70169.9|70151.4|70106.2|70087.6|911
1673020200000|2023-01-06 15:50:00|70111.6|70091.6|70133.7|70113.7|70146.8|70129.4|70087.9|70072.9|974
1673020500000|2023-01-06 15:55:00|70134.7|70114.7|70165.3|70150.3|70172|70155.2|70126.3|70110.3|947
1673020800000|2023-01-06 16:00:00|70164.2|70149.2|70162|70147|70188.9|70173.9|70146.8|70129.9|997
1673021100000|2023-01-06 16:05:00|70160.8|70145.8|70111.1|70096.1|70197.3|70179.8|70109|70091.3|922
1673021400000|2023-01-06 16:10:00|70111|70096|70137|70122|70137.4|70122.4|70083.2|70068|947
1673021700000|2023-01-06 16:15:00|70138.1|70123.1|70162.6|70147.6|70188.5|70171.6|70132.5|70117.1|925
1673022000000|2023-01-06 16:20:00|70163|70148|70082.7|70067.7|70167.7|70150.5|70082.7|70067.7|888
1673022300000|2023-01-06 16:25:00|70079.9|70064.9|70145.3|70130.3|70154.8|70137.6|70077.7|70062.7|924
1673022600000|2023-01-06 16:30:00|70146.9|70126.9|70092.9|70077.9|70148.6|70132.3|70088|70070.7|871
1673022900000|2023-01-06 16:35:00|70093.6|70078.6|70056|70041|70096.3|70078.6|70055.3|70040.3|896
1673023200000|2023-01-06 16:40:00|70054.2|70039.2|70062.2|70047.2|70070|70052.2|70038.6|70021.6|891
1673023500000|2023-01-06 16:45:00|70062.3|70047.3|70067.9|70047.9|70068.8|70051.4|70027.7|70010.5|847
1673023800000|2023-01-06 16:50:00|70065.1|70050.1|70045.3|70030.3|70073.3|70058.3|70036|70019.3|832
1673024100000|2023-01-06 16:55:00|70045.8|70025.8|70053.5|70033.5|70058.3|70041.1|70026.1|70008.6|837
1673024400000|2023-01-06 17:00:00|70053.1|70033.1|70023.2|70008.2|70056.5|70038.1|70017.7|69999.6|715
1673024700000|2023-01-06 17:05:00|70022.7|70007.7|70052.3|70032.3|70052.7|70034.8|70019|70002|695
1673025000000|2023-01-06 17:10:00|70052.4|70032.4|70046.7|70026.7|70053.1|70038.1|70029.1|70012.4|563
1673025300000|2023-01-06 17:15:00|70046.4|70026.4|70048.6|70033.6|70066.8|70051.8|70043.6|70026.2|651
1673025600000|2023-01-06 17:20:00|70048.4|70033.4|70058.6|70043.6|70065|70048.9|70036.1|70018.3|622
1673025900000|2023-01-06 17:25:00|70058.8|70043.8|70026.1|70011.1|70066.3|70048.6|70025.8|70010.8|606
1673026200000|2023-01-06 17:30:00|70025.3|70010.3|70002.4|69982.4|70036.3|70020.1|69994.8|69979.8|577
1673026500000|2023-01-06 17:35:00|70002.7|69982.7|69984.5|69969.5|70004|69985.7|69975.5|69958.1|674
1673026800000|2023-01-06 17:40:00|69984|69969|69958.1|69938.1|69996.7|69979.5|69955|69936.9|631
1673027100000|2023-01-06 17:45:00|69958|69938|69965.2|69945.2|69965.3|69947.7|69923.4|69908.4|676
1673027400000|2023-01-06 17:50:00|69965|69945|69956.3|69936.3|69988.1|69973.1|69953.9|69935.9|662
1673027700000|2023-01-06 17:55:00|69955.6|69935.6|69925.9|69910.9|69957.7|69940.4|69922.9|69906|723
1673028000000|2023-01-06 18:00:00|69927.6|69907.6|69950.3|69930.3|69967.4|69950.3|69911.9|69896.5|643
1673028300000|2023-01-06 18:05:00|69950.1|69930.1|69933.6|69918.6|69953.1|69934.1|69909.8|69892.5|611
1673028600000|2023-01-06 18:10:00|69933.4|69918.4|69943.8|69923.8|69953.7|69938.7|69931.9|69915|472
1673028900000|2023-01-06 18:15:00|69943.4|69923.4|69964.2|69949.2|69965.6|69949.7|69933|69915.3|485
1673029200000|2023-01-06 18:20:00|69965.1|69950.1|69963.6|69943.6|69980.2|69962.8|69956.5|69941.2|466
1673029500000|2023-01-06 18:25:00|69962|69942|69945.1|69925.1|69963.9|69945.9|69929.3|69912.7|457
1673029800000|2023-01-06 18:30:00|69943.2|69923.2|69922.1|69907.1|69964.7|69947.9|69911.1|69894.7|583
1673030100000|2023-01-06 18:35:00|69922.9|69907.9|69892.8|69877.8|69930.9|69914.6|69892.8|69877.8|521
1673030400000|2023-01-06 18:40:00|69893.6|69878.6|69893.2|69878.2|69908|69893|69886.8|69870|472
1673030700000|2023-01-06 18:45:00|69893|69878|69928.9|69908.9|69936.1|69919.6|69893|69878|509
1673031000000|2023-01-06 18:50:00|69926.8|69911.8|69905.7|69890.7|69927.9|69912.9|69905.7|69889.3|391
1673031300000|2023-01-06 18:55:00|69905.2|69890.2|69927|69912|69928.8|69913.6|69905.2|69888.9|479
1673031600000|2023-01-06 19:00:00|69926.6|69911.6|69899.3|69884.3|69926.6|69911.6|69894.8|69878.8|482
1673031900000|2023-01-06 19:05:00|69898.9|69883.9|69877.4|69857.4|69901.3|69884.8|69873|69855.8|481
1673032200000|2023-01-06 19:10:00|69877.5|69857.5|69886.6|69871.6|69894.2|69875.3|69858.3|69841.6|539
1673032500000|2023-01-06 19:15:00|69885.7|69870.7|69892.4|69872.4|69902.9|69883.1|69883.6|69865.6|484
1673032800000|2023-01-06 19:20:00|69892.6|69872.6|69876.3|69856.3|69892.6|69872.6|69871.2|69851.5|529
1673033100000|2023-01-06 19:25:00|69876.2|69856.2|69880.3|69865.3|69887.3|69869|69867.5|69849.2|485
1673033400000|2023-01-06 19:30:00|69880.2|69865.2|69859|69839|69886.5|69869.7|69855.1|69837.5|538
1673033700000|2023-01-06 19:35:00|69857.3|69842.3|69864.4|69849.4|69869.2|69853.1|69855.9|69838.9|558
1673034000000|2023-01-06 19:40:00|69864.5|69849.5|69872.7|69852.7|69875.4|69858.1|69861.3|69841.9|480
1673034300000|2023-01-06 19:45:00|69872.6|69852.6|69873.9|69858.9|69899|69880.5|69872.4|69852.6|543
1673034600000|2023-01-06 19:50:00|69873.5|69858.5|69869.7|69854.7|69876.5|69860.1|69865.4|69847.8|540
1673034900000|2023-01-06 19:55:00|69870.2|69855.2|69873|69853|69875.3|69859.1|69859|69841|635
1673035200000|2023-01-06 20:00:00|69873.2|69853.2|69872.5|69857.5|69880.4|69862.5|69857.6|69840.2|683
1673035500000|2023-01-06 20:05:00|69872.7|69857.7|69875.8|69860.8|69882.1|69864.8|69859.5|69842.8|636
1673035800000|2023-01-06 20:10:00|69876.1|69861.1|69886.4|69871.4|69888.9|69873.5|69871.3|69856.3|573
1673036100000|2023-01-06 20:15:00|69886.3|69871.3|69864.2|69849.2|69886.3|69871.3|69859.6|69841.4|602
1673036400000|2023-01-06 20:20:00|69866.2|69851.2|69859.6|69844.6|69870|69853.4|69857.2|69841.7|606
1673036700000|2023-01-06 20:25:00|69860.4|69845.4|69859.2|69839.2|69866.5|69851.5|69854.8|69836.7|514
1673037000000|2023-01-06 20:30:00|69858.2|69838.2|69857.9|69837.9|69867.4|69847.4|69855.5|69836.9|431
1673037300000|2023-01-06 20:35:00|69858.1|69838.1|69864.4|69844.4|69864.8|69845.6|69856.9|69837|453
1673037600000|2023-01-06 20:40:00|69865.1|69845.1|69870.2|69850.2|69874.1|69856.8|69862.4|69843.5|430
1673037900000|2023-01-06 20:45:00|69870.4|69850.4|69885|69865|69885|69867.8|69861.6|69842.3|430
1673038200000|2023-01-06 20:50:00|69886.5|69866.5|69888.5|69868.5|69891.5|69873.1|69868.1|69850.6|452
1673038500000|2023-01-06 20:55:00|69888.4|69868.4|69871.4|69856.4|69890.8|69875.4|69869.4|69853.3|485
1673038800000|2023-01-06 21:00:00|69874.8|69854.8|69884.5|69864.5|69891.9|69871.9|69874.8|69854.8|417
1673039100000|2023-01-06 21:05:00|69884.1|69864.1|69879.9|69859.9|69886.1|69866.1|69877.8|69857.8|239
1673039400000|2023-01-06 21:10:00|69879.3|69859.3|69889.1|69869.1|69895.8|69875.8|69879.1|69859.1|206
1673039700000|2023-01-06 21:15:00|69888.8|69868.8|69887.2|69867.2|69893.3|69873.3|69884.2|69864.2|164
1673040000000|2023-01-06 21:20:00|69885.6|69865.6|69893.2|69873.2|69893.6|69873.6|69879.1|69859.1|230
1673040300000|2023-01-06 21:25:00|69891.4|69871.4|69884.7|69864.7|69893.4|69873.4|69879.9|69859.9|177
1673040600000|2023-01-06 21:30:00|69883.8|69863.8|69890.6|69870.6|69890.6|69870.6|69878|69858|115
1673040900000|2023-01-06 21:35:00|69891.4|69871.4|69891|69871|69894.2|69874.2|69884.6|69864.6|233
1673041200000|2023-01-06 21:40:00|69891.1|69871.1|69891.3|69871.3|69896|69876|69887.8|69867.8|377
1673041500000|2023-01-06 21:45:00|69889.6|69869.6|69889.9|69869.9|69893.1|69873.1|69883.2|69863.2|214
1673041800000|2023-01-06 21:50:00|69889|69869|69890|69870|69897|69877|69885.4|69865.4|331
1673042100000|2023-01-06 21:55:00|69891.1|69871.1|69874.5|69854.5|69905.2|69877|69873.5|69829|389
1673211600000|2023-01-08 21:00:00|69926.8|69837.8|69937.4|69823.4|69937.4|69837.8|69926.8|69823|5
1673211900000|2023-01-08 21:05:00|69937.5|69823.5|69937.6|69823.6|69937.6|69823.6|69937.5|69823.5|2
1673212200000|2023-01-08 21:10:00|69937.7|69823.7|69937.7|69823.7|69937.7|69823.7|69937.7|69823.7|1
1673212500000|2023-01-08 21:15:00|69939.3|69909.3|69951.3|69862.5|69973.4|69927.9|69935|69859.4|17
1673212800000|2023-01-08 21:20:00|69961.9|69847.9|69941.7|69911.7|69971.6|69911.7|69941.7|69847.9|4
1673213100000|2023-01-08 21:25:00|69947.2|69833.2|69943.2|69913.2|69947.3|69913.3|69943.2|69833.2|4
1673213400000|2023-01-08 21:30:00|69944.9|69914.9|69932.6|69902.6|69959.4|69929.4|69893.4|69839.2|36
1673213700000|2023-01-08 21:35:00|69931.8|69901.8|69889.7|69859.7|69931.8|69901.8|69888.4|69821|32
1673214000000|2023-01-08 21:40:00|69902.3|69872.3|69934.7|69904.7|69965.1|69904.7|69891.9|69841.5|34
1673214300000|2023-01-08 21:45:00|69955.6|69861.2|69900.9|69870.9|69955.6|69904.9|69898.1|69826.8|22
1673214600000|2023-01-08 21:50:00|69935.5|69905.5|69900.9|69870.9|69935.5|69905.5|69900.9|69870.9|10
1673214900000|2023-01-08 21:55:00|69901|69871|69916.4|69886.4|69928.8|69898.8|69901|69871|8
1673215200000|2023-01-08 22:00:00|69923|69893|69914.7|69873.7|69926.9|69893|69902.4|69862.1|132
1673215500000|2023-01-08 22:05:00|69908|69876.5|69938.8|69875.6|69969|69879.9|69904.2|69862.4|109
1673215800000|2023-01-08 22:10:00|69934.5|69871.2|69903.4|69877.8|69965.2|69880.1|69902|69858.4|77
1673216100000|2023-01-08 22:15:00|69905.5|69878.2|69901.4|69881.4|69907.8|69881.7|69901.4|69876.7|45
1673216400000|2023-01-08 22:20:00|69901.5|69881.5|69905.5|69877.1|69909.6|69881.7|69901.3|69873.2|46
1673216700000|2023-01-08 22:25:00|69901.5|69881.5|69903.6|69881.3|69906|69883|69901.5|69879.1|28
1673217000000|2023-01-08 22:30:00|69903|69883|69913.7|69879.8|69937.2|69892.8|69898.4|69871.6|305
1673217300000|2023-01-08 22:35:00|69911.2|69891.2|69922.7|69878.9|69927|69891.5|69907.3|69875.5|49
1673217600000|2023-01-08 22:40:00|69911.4|69885.6|69909.1|69881.3|69918.8|69888.5|69897.6|69876.2|110
1673217900000|2023-01-08 22:45:00|69903.5|69883.5|69915.8|69886.7|69917.2|69890.1|69894|69868.4|114
1673218200000|2023-01-08 22:50:00|69907.4|69890|69913.8|69867.3|69917.9|69892.2|69893.9|69863.9|71
1673218500000|2023-01-08 22:55:00|69913.9|69864.6|69911.2|69876.8|69925.6|69881.4|69893.3|69857.3|158
1673218800000|2023-01-08 23:00:00|69898.8|69876.9|69870.1|69850.1|69898.8|69876.9|69855|69832.3|497
1673219100000|2023-01-08 23:05:00|69870.3|69850.3|69882.9|69862.9|69884.4|69864.4|69869.9|69849.9|257
1673219400000|2023-01-08 23:10:00|69883|69863|69860.5|69840.5|69883.3|69863.3|69856.6|69835.9|466
1673219700000|2023-01-08 23:15:00|69860.4|69840.4|69837.5|69817.5|69868.7|69848.7|69837.4|69817.4|492
1673220000000|2023-01-08 23:20:00|69837.6|69817.6|69834.7|69814.7|69838.2|69818.2|69806.7|69786.7|564
1673220300000|2023-01-08 23:25:00|69834.6|69814.6|69801.8|69781.8|69837|69815.8|69796.9|69776.9|586
1673220600000|2023-01-08 23:30:00|69799.2|69779.2|69831.3|69811.3|69832.2|69812.2|69799.2|69779.2|653
1673220900000|2023-01-08 23:35:00|69831.2|69811.2|69816.2|69796.2|69833.9|69813.9|69796.9|69776.9|537
1673221200000|2023-01-08 23:40:00|69816.5|69796.5|69816.7|69796.7|69828.6|69808.6|69807.8|69787.6|470
1673221500000|2023-01-08 23:45:00|69819.2|69799.2|69813.9|69793.9|69820.3|69800.3|69805.2|69785.2|420
1673221800000|2023-01-08 23:50:00|69814|69794|69790.1|69770.1|69817|69799.7|69781.6|69761.6|458
1673222100000|2023-01-08 23:55:00|69790|69770|69760.5|69740.5|69807.9|69787.9|69759.6|69739.6|437
1673222400000|2023-01-09 00:00:00|69760.2|69740.2|69740.2|69720.2|69766.2|69746.2|69729.4|69709.4|504
1673222700000|2023-01-09 00:05:00|69740.1|69720.1|69758.8|69738.8|69780.9|69760.9|69738.5|69718.5|639
1673223000000|2023-01-09 00:10:00|69759|69739|69748.8|69728.8|69788.7|69768.7|69748.1|69728.1|625
1673223300000|2023-01-09 00:15:00|69750.1|69730.1|69775.2|69755.2|69781.8|69761.8|69749.1|69729.1|481
1673223600000|2023-01-09 00:20:00|69775.3|69755.3|69783.1|69763.1|69783.1|69763.1|69765.1|69745.1|496
1673223900000|2023-01-09 00:25:00|69783|69763|69822.3|69802.3|69828.6|69808.6|69780.9|69760.9|501
1673224200000|2023-01-09 00:30:00|69822.6|69802.6|69822|69802|69830.8|69810.8|69803.9|69783.9|473
1673224500000|2023-01-09 00:35:00|69821.9|69801.9|69814.3|69799.3|69828.1|69808.1|69797.4|69781.4|424
1673224800000|2023-01-09 00:40:00|69814.2|69799.2|69828.5|69813.5|69830.6|69813.5|69807.6|69789.9|417
1673225100000|2023-01-09 00:45:00|69827.9|69812.9|69815.8|69800.8|69835.7|69816.5|69804.5|69786.8|403
1673225400000|2023-01-09 00:50:00|69815.6|69800.6|69802.7|69787.7|69817.3|69800.6|69790.7|69773.7|383
1673225700000|2023-01-09 00:55:00|69802.9|69787.9|69769.5|69754.5|69806.1|69787.9|69769.2|69751.8|389
1673226000000|2023-01-09 01:00:00|69769.4|69754.4|69754.6|69734.6|69782.5|69764.4|69746.4|69730|482
1673226300000|2023-01-09 01:05:00|69751.3|69731.3|69758.2|69738.2|69767.6|69749.6|69740.9|69720.9|480
1673226600000|2023-01-09 01:10:00|69758.5|69738.5|69782.3|69762.3|69782.9|69766.1|69757.3|69737.7|403
1673226900000|2023-01-09 01:15:00|69782.4|69762.4|69797.7|69777.7|69807.8|69791.2|69772.3|69756|545
1673227200000|2023-01-09 01:20:00|69797.8|69777.8|69786.5|69766.5|69805.1|69788.8|69775|69757.6|570
1673227500000|2023-01-09 01:25:00|69786.9|69766.9|69758.6|69738.6|69791.6|69775.5|69749.9|69729.9|510
1673227800000|2023-01-09 01:30:00|69759.6|69739.6|69763.7|69748.7|69776.5|69759.7|69737.1|69719.3|538
1673228100000|2023-01-09 01:35:00|69764|69749|69742.3|69722.3|69768.6|69751.9|69720.2|69703.6|558
1673228400000|2023-01-09 01:40:00|69742.1|69722.1|69714.1|69699.1|69749.5|69731.7|69711.1|69694.3|548
1673228700000|2023-01-09 01:45:00|69714|69699|69708.9|69688.9|69723.3|69706.5|69694.3|69677.9|615
1673229000000|2023-01-09 01:50:00|69709|69689|69721.5|69701.5|69723.1|69706|69701|69683.1|517
1673229300000|2023-01-09 01:55:00|69720.6|69705.6|69731.7|69716.7|69736.5|69719.5|69713.2|69696|519
1673229600000|2023-01-09 02:00:00|69731.6|69716.6|69727.9|69712.9|69736.8|69720.2|69707.2|69688.1|541
1673229900000|2023-01-09 02:05:00|69726.7|69711.7|69719.8|69704.8|69733.7|69716.9|69711.5|69693.2|448
1673230200000|2023-01-09 02:10:00|69719.5|69704.5|69686.8|69671.8|69728.1|69711.3|69686.8|69667.6|532
1673230500000|2023-01-09 02:15:00|69687.7|69672.7|69700.8|69680.8|69705.2|69688.3|69685.4|69668.2|563
1673230800000|2023-01-09 02:20:00|69701.5|69681.5|69703|69688|69710|69694|69697.3|69680.2|421
1673231100000|2023-01-09 02:25:00|69702.3|69687.3|69709.6|69694.6|69712.2|69695|69697.8|69682|394
1673231400000|2023-01-09 02:30:00|69709.8|69694.8|69702.8|69687.8|69718|69699.9|69700.9|69684|516
1673231700000|2023-01-09 02:35:00|69703.3|69688.3|69687.1|69672.1|69713.6|69695.5|69678|69660.4|521
1673232000000|2023-01-09 02:40:00|69687.2|69672.2|69687.8|69672.8|69706.1|69689.6|69681.4|69665.2|508
1673232300000|2023-01-09 02:45:00|69688|69673|69673.9|69653.9|69697|69678.5|69664|69649|537
1673232600000|2023-01-09 02:50:00|69673.4|69653.4|69687.4|69672.4|69690.8|69672.5|69662.5|69642.5|503
1673232900000|2023-01-09 02:55:00|69686|69671|69665.7|69645.7|69696|69676|69657.9|69641.4|448
1673233200000|2023-01-09 03:00:00|69666.5|69646.5|69695.6|69675.6|69695.9|69677.8|69664.6|69646.5|507
1673233500000|2023-01-09 03:05:00|69695.2|69675.2|69716.7|69696.7|69720.5|69701.4|69694.2|69674.6|493
1673233800000|2023-01-09 03:10:00|69716.9|69696.9|69713.1|69693.1|69721.3|69703.1|69695.8|69675.8|518
1673234100000|2023-01-09 03:15:00|69712.9|69692.9|69723.2|69708.2|69731.3|69713.8|69712.9|69692.9|520
1673234400000|2023-01-09 03:20:00|69723.3|69708.3|69719.8|69699.8|69727.9|69709.6|69701.8|69683|519
1673234700000|2023-01-09 03:25:00|69718.6|69703.6|69696.4|69681.4|69722.6|69704.1|69692.6|69675.6|438
1673235000000|2023-01-09 03:30:00|69696.6|69681.6|69709.6|69689.6|69710.9|69692.3|69692.3|69674.7|409
1673235300000|2023-01-09 03:35:00|69709.7|69689.7|69687.7|69667.7|69714.4|69696.3|69678.9|69660|432
1673235600000|2023-01-09 03:40:00|69688.4|69668.4|69696.2|69681.2|69697.7|69681.2|69685.8|69667.6|354
1673235900000|2023-01-09 03:45:00|69696.5|69681.5|69723.9|69703.9|69724.5|69706.3|69692.5|69673.4|409
1673236200000|2023-01-09 03:50:00|69723.8|69703.8|69733.1|69713.1|69737.9|69721.5|69712.7|69695.1|398
1673236500000|2023-01-09 03:55:00|69729.9|69714.9|69727.3|69712.3|69736.4|69721.4|69723.1|69705.2|294
1673236800000|2023-01-09 04:00:00|69729|69709|69718.1|69698.1|69733.3|69716.9|69707.1|69690.7|340
1673237100000|2023-01-09 04:05:00|69718|69698|69711.3|69691.3|69719.6|69699.6|69697.9|69677.9|374
1673237400000|2023-01-09 04:10:00|69710.2|69695.2|69692.4|69672.4|69710.6|69695.2|69683.5|69665.6|369
1673237700000|2023-01-09 04:15:00|69692.5|69672.5|69682.2|69662.2|69695.9|69678.6|69679.9|69660.6|328
1673238000000|2023-01-09 04:20:00|69682.3|69662.3|69681.7|69661.7|69689.5|69671.8|69672|69652|301
1673238300000|2023-01-09 04:25:00|69681.8|69661.8|69674.8|69659.8|69684.3|69668.9|69670|69651.6|329
1673238600000|2023-01-09 04:30:00|69674.9|69659.9|69672.8|69652.8|69685.4|69667.3|69669.1|69651.5|406
1673238900000|2023-01-09 04:35:00|69673.1|69653.1|69675.2|69655.2|69678.7|69660.9|69667|69649.5|334
1673239200000|2023-01-09 04:40:00|69675.3|69655.3|69667.7|69652.7|69685.1|69667.4|69664.4|69646.5|368
1673239500000|2023-01-09 04:45:00|69667.6|69652.6|69670.5|69650.5|69676.9|69658.9|69660|69643.3|351
1673239800000|2023-01-09 04:50:00|69670.2|69650.2|69663.3|69648.3|69678.8|69660.8|69661.8|69645.4|286
1673240100000|2023-01-09 04:55:00|69663.1|69648.1|69669|69649|69669.4|69650.5|69656|69637.9|303
1673240400000|2023-01-09 05:00:00|69668.9|69648.9|69677.3|69657.3|69682.2|69662.8|69662.4|69645.2|439
1673240700000|2023-01-09 05:05:00|69676.8|69656.8|69689.7|69674.7|69692.6|69675|69673.1|69653.1|378
1673241000000|2023-01-09 05:10:00|69689.6|69674.6|69685.5|69665.5|69691.6|69674.6|69673.9|69656|384
1673241300000|2023-01-09 05:15:00|69685.6|69665.6|69678.7|69658.7|69688.3|69670.8|69670.7|69653.2|401
1673241600000|2023-01-09 05:20:00|69678.5|69658.5|69650.2|69630.2|69678.9|69659.8|69645.2|69627.9|400
1673241900000|2023-01-09 05:25:00|69650.3|69630.3|69649.3|69629.3|69657.1|69639.7|69639|69620.7|399
1673242200000|2023-01-09 05:30:00|69649.6|69629.6|69647.2|69627.2|69670.8|69650.8|69642.7|69624.8|434
1673242500000|2023-01-09 05:35:00|69647.3|69627.3|69639.4|69619.4|69655.7|69636.9|69632.6|69614.5|454
1673242800000|2023-01-09 05:40:00|69638.7|69618.7|69654.1|69634.1|69667.4|69647.4|69632.5|69615.7|452
1673243100000|2023-01-09 05:45:00|69653.6|69633.6|69649.3|69634.3|69664.2|69646.7|69643.7|69627.4|478
1673243400000|2023-01-09 05:50:00|69649.7|69634.7|69639.1|69619.1|69654.9|69636.5|69626.7|69611.2|451
1673243700000|2023-01-09 05:55:00|69639.5|69619.5|69666.5|69646.5|69670.5|69652.5|69624.6|69608.5|471
1673244000000|2023-01-09 06:00:00|69666.6|69646.6|69652.8|69632.8|69666.6|69649.5|69646.7|69630.6|488
1673244300000|2023-01-09 06:05:00|69652.9|69632.9|69657.1|69642.1|69670.3|69652|69652.9|69632.9|473
1673244600000|2023-01-09 06:10:00|69657.2|69642.2|69648.6|69628.6|69662|69644.9|69645.8|69627.5|441
1673244900000|2023-01-09 06:15:00|69648.5|69628.5|69615.5|69595.5|69648.5|69628.5|69604.6|69587.7|499
1673245200000|2023-01-09 06:20:00|69615.7|69600.7|69621.5|69601.5|69645.4|69628.1|69615.1|69598.1|513
1673245500000|2023-01-09 06:25:00|69622.1|69602.1|69649.3|69634.3|69654.7|69636.6|69615.9|69600|426
1673245800000|2023-01-09 06:30:00|69649|69634|69663|69643|69668.3|69652.4|69643.1|69624.7|467
1673246100000|2023-01-09 06:35:00|69662.3|69642.3|69663.6|69648.6|69672.7|69656.2|69658.5|69640.9|497
1673246400000|2023-01-09 06:40:00|69663.4|69648.4|69655.2|69635.2|69678.7|69662.2|69651.2|69634.8|529
1673246700000|2023-01-09 06:45:00|69654.7|69634.7|69651|69636|69669.2|69652.2|69642.3|69624.5|554
1673247000000|2023-01-09 06:50:00|69650.9|69635.9|69633.4|69618.4|69663|69647.1|69631.2|69614.9|447
1673247300000|2023-01-09 06:55:00|69633.7|69618.7|69635.8|69615.8|69651.9|69625.7|69625.7|69608.7|456
1673247600000|2023-01-09 07:00:00|69637.4|69617.4|69639.8|69619.8|69649.7|69629.7|69592.5|69572.5|742
1673247900000|2023-01-09 07:05:00|69639.6|69619.6|69593.5|69573.5|69640.6|69622.9|69588.4|69573|691
1673248200000|2023-01-09 07:10:00|69589.5|69574.5|69598.7|69578.7|69609.4|69594.4|69587.4|69572.4|642
1673248500000|2023-01-09 07:15:00|69597.9|69582.9|69579.1|69564.1|69602.6|69587.5|69571.8|69556.2|641
1673248800000|2023-01-09 07:20:00|69579|69564|69587.1|69572.1|69599|69582.7|69549.2|69534.2|682
1673249100000|2023-01-09 07:25:00|69587.2|69572.2|69660|69645|69674.3|69659.3|69586.7|69569.8|883
1673249400000|2023-01-09 07:30:00|69660.3|69645.3|69685.9|69670.9|69695.6|69679.8|69648.8|69633.8|961
1673249700000|2023-01-09 07:35:00|69685.3|69670.3|69682.9|69667.9|69695.1|69679.4|69660.5|69643.1|837
1673250000000|2023-01-09 07:40:00|69683.1|69668.1|69690.2|69670.2|69725.9|69708.8|69673.3|69658|796
1673250300000|2023-01-09 07:45:00|69690.7|69670.7|69690.4|69675.4|69704.7|69689.1|69655.9|69638.8|766
1673250600000|2023-01-09 07:50:00|69692.2|69677.2|69690.9|69675.9|69721.2|69706.2|69676.9|69661.9|812
1673250900000|2023-01-09 07:55:00|69690.7|69675.7|69690.9|69675.9|69699.7|69682.7|69673.4|69656.4|800
1673251200000|2023-01-09 08:00:00|69693.4|69673.4|69626.4|69611.4|69697.4|69679.2|69610.1|69595.1|898
1673251500000|2023-01-09 08:05:00|69625.7|69610.7|69579.4|69564.4|69644.1|69628.6|69549.1|69534.1|915
1673251800000|2023-01-09 08:10:00|69579.1|69564.1|69564.2|69549.2|69592.7|69577.7|69542.3|69527.3|877
1673252100000|2023-01-09 08:15:00|69563.7|69548.7|69587.9|69572.9|69599.2|69584.2|69529.8|69513.3|884
1673252400000|2023-01-09 08:20:00|69588|69573|69602.7|69587.7|69628|69613|69585.5|69570.5|814
1673252700000|2023-01-09 08:25:00|69602.6|69587.6|69575.5|69560.5|69620|69605|69569.2|69554.2|880
1673253000000|2023-01-09 08:30:00|69575.7|69560.7|69561.8|69546.8|69588.8|69573.8|69549.1|69534.1|808
1673253300000|2023-01-09 08:35:00|69562.7|69547.7|69557.8|69542.8|69575.8|69559.8|69546.1|69529.9|769
1673253600000|2023-01-09 08:40:00|69557.9|69542.9|69549.9|69529.9|69588|69571.1|69545.3|69529.9|803
1673253900000|2023-01-09 08:45:00|69546.7|69531.7|69520.3|69505.3|69562.7|69546.5|69517.1|69501.3|803
1673254200000|2023-01-09 08:50:00|69520.4|69505.4|69549|69534|69568|69553|69520.1|69502.8|773
1673254500000|2023-01-09 08:55:00|69550.3|69535.3|69581.3|69561.3|69597.1|69579.8|69550.3|69535.3|781
1673254800000|2023-01-09 09:00:00|69581.2|69561.2|69593|69578|69602.8|69585.6|69558.6|69543.6|846
1673255100000|2023-01-09 09:05:00|69593.3|69578.3|69658.7|69643.7|69659.3|69644.3|69589.6|69574.4|788
1673255400000|2023-01-09 09:10:00|69656.8|69641.8|69672.9|69657.9|69680|69663.2|69643.3|69628.3|791
1673255700000|2023-01-09 09:15:00|69673.4|69658.4|69669.5|69654.5|69690.2|69675.2|69655.4|69640.4|706
1673256000000|2023-01-09 09:20:00|69669.6|69654.6|69660.2|69645.2|69684.9|69668.5|69657.8|69642.8|726
1673256300000|2023-01-09 09:25:00|69659.7|69644.7|69660.8|69645.8|69675.6|69659|69637|69622|769
1673256600000|2023-01-09 09:30:00|69660.6|69645.6|69665.3|69650.3|69706.3|69689.6|69656.9|69641.9|751
1673256900000|2023-01-09 09:35:00|69664.9|69649.9|69720.3|69705.3|69723.1|69706.3|69654.9|69639.9|684
1673257200000|2023-01-09 09:40:00|69718|69703|69706.6|69691.6|69720.1|69703.6|69691.4|69676.4|694
1673257500000|2023-01-09 09:45:00|69706.7|69691.7|69687.6|69672.6|69708.8|69693.8|69672|69657|745
1673257800000|2023-01-09 09:50:00|69688.6|69668.6|69714.5|69699.5|69720.1|69703.9|69682.1|69667.1|712
1673258100000|2023-01-09 09:55:00|69713.7|69698.7|69702.8|69682.8|69778.6|69758.6|69669.8|69649.8|787
1673258400000|2023-01-09 10:00:00|69701.6|69681.6|69721.7|69706.7|69736.3|69718|69690.9|69675.6|820
1673258700000|2023-01-09 10:05:00|69721.6|69706.6|69755.4|69740.4|69755.4|69740.4|69712.1|69697.1|796
1673259000000|2023-01-09 10:10:00|69756.5|69741.5|69746.6|69731.6|69756.8|69741.8|69730.5|69715.5|797
1673259300000|2023-01-09 10:15:00|69746.3|69731.3|69744.5|69729.5|69767.9|69751.4|69732.6|69717.6|770
1673259600000|2023-01-09 10:20:00|69744.4|69729.4|69744|69729|69764.7|69749.7|69733.5|69718.5|732
1673259900000|2023-01-09 10:25:00|69743.7|69728.7|69745.9|69730.9|69762.6|69747.6|69742.9|69726.1|718
1673260200000|2023-01-09 10:30:00|69745.8|69730.8|69718|69703|69745.8|69730.8|69712.3|69696.8|725
1673260500000|2023-01-09 10:35:00|69718.9|69703.9|69723.5|69708.5|69748.3|69733.3|69713|69698|764
1673260800000|2023-01-09 10:40:00|69724.9|69709.9|69690.8|69675.8|69724.9|69709.9|69669.6|69651.5|773
1673261100000|2023-01-09 10:45:00|69693|69678|69700|69685|69709.1|69694.1|69683.2|69667|745
1673261400000|2023-01-09 10:50:00|69699.5|69684.5|69691.8|69676.8|69719.1|69701.7|69688|69673|725
1673261700000|2023-01-09 10:55:00|69692.4|69677.4|69718.6|69703.6|69734.1|69719.1|69689.8|69674.8|794
1673262000000|2023-01-09 11:00:00|69718|69703|69670|69655|69727.4|69710.8|69663|69646.4|788
1673262300000|2023-01-09 11:05:00|69670.2|69655.2|69638.1|69623.1|69692|69674.1|69630.9|69615.9|793
1673262600000|2023-01-09 11:10:00|69637.7|69622.7|69639.2|69624.2|69657.7|69638|69618.3|69603.3|759
1673262900000|2023-01-09 11:15:00|69642.7|69622.7|69662.3|69647.3|69670.9|69655.4|69619.4|69603|704
1673263200000|2023-01-09 11:20:00|69661.6|69646.6|69641.9|69626.9|69674.8|69659.8|69634.2|69619.2|712
1673263500000|2023-01-09 11:25:00|69640.4|69625.4|69619.7|69604.7|69648.2|69630.5|69610.8|69595.8|695
1673263800000|2023-01-09 11:30:00|69617.4|69602.4|69646.6|69631.6|69661.3|69643.9|69617.4|69602.4|725
1673264100000|2023-01-09 11:35:00|69647|69632|69680.9|69660.9|69682.2|69664.7|69645.1|69630|718
1673264400000|2023-01-09 11:40:00|69680.5|69660.5|69634.6|69619.6|69680.9|69663.6|69631.5|69615.5|666
1673264700000|2023-01-09 11:45:00|69633.8|69618.8|69621.5|69606.5|69643.4|69628.4|69618.1|69600.7|696
1673265000000|2023-01-09 11:50:00|69621.9|69606.9|69618.4|69603.4|69628.3|69611.7|69608.4|69592.2|627
1673265300000|2023-01-09 11:55:00|69618.7|69603.7|69617|69602|69627.2|69609.3|69611.7|69595|678
1673265600000|2023-01-09 12:00:00|69617.4|69602.4|69611.8|69596.8|69629.6|69614.3|69606.7|69591.7|702
1673265900000|2023-01-09 12:05:00|69611.4|69596.4|69607.8|69592.8|69613.8|69596.8|69599.3|69584.3|502
1673266200000|2023-01-09 12:10:00|69607.2|69592.2|69624.8|69609.8|69628.1|69613.1|69600.4|69585.4|651
1673266500000|2023-01-09 12:15:00|69624.6|69609.6|69601.4|69586.4|69637.3|69621.1|69600.7|69585.7|620
1673266800000|2023-01-09 12:20:00|69600.7|69585.7|69611.2|69596.2|69615.3|69600.3|69598.1|69583.1|712
1673267100000|2023-01-09 12:25:00|69611.3|69596.3|69592.8|69577.8|69611.3|69596.3|69587.7|69572.7|620
1673267400000|2023-01-09 12:30:00|69593|69578|69569|69554|69603.1|69588.1|69562.9|69546.4|657
1673267700000|2023-01-09 12:35:00|69568.9|69553.9|69561.5|69546.5|69588.1|69571.7|69560.7|69545.7|656
1673268000000|2023-01-09 12:40:00|69561.2|69546.2|69586.7|69566.7|69603.4|69588.4|69559.7|69544.7|587
1673268300000|2023-01-09 12:45:00|69586.4|69566.4|69562.4|69547.4|69591.6|69576.6|69555.2|69540.2|674
1673268600000|2023-01-09 12:50:00|69562.6|69547.6|69612.3|69597.3|69615.4|69600.4|69562.6|69547.6|665
1673268900000|2023-01-09 12:55:00|69611.5|69596.5|69586.9|69571.9|69617.5|69602.5|69575.2|69560.2|672
1673269200000|2023-01-09 13:00:00|69586.7|69571.7|69573.9|69558.9|69609.8|69594.8|69544.5|69529.5|785
1673269500000|2023-01-09 13:05:00|69574.4|69559.4|69552.2|69537.2|69574.4|69559.4|69545.6|69530.6|738
1673269800000|2023-01-09 13:10:00|69552.1|69537.1|69543.7|69528.7|69557.2|69542.2|69531.1|69516.1|686
1673270100000|2023-01-09 13:15:00|69546.4|69531.4|69512.8|69497.8|69548.6|69533.6|69496.5|69481.5|802
1673270400000|2023-01-09 13:20:00|69512.4|69497.4|69460.2|69445.2|69522|69507|69452.1|69436.7|859
1673270700000|2023-01-09 13:25:00|69459.9|69444.9|69396.1|69381.1|69460.7|69445.7|69369.2|69354.2|952
1673271000000|2023-01-09 13:30:00|69396|69381|69355.8|69340.8|69401.6|69386.6|69310.4|69295.4|914
1673271300000|2023-01-09 13:35:00|69356.5|69341.5|69381|69366|69387.6|69370.6|69340.3|69325.3|823
1673271600000|2023-01-09 13:40:00|69380.1|69365.1|69384.3|69369.3|69393|69378|69351.6|69335.4|909
1673271900000|2023-01-09 13:45:00|69384.4|69369.4|69371.5|69356.5|69384.4|69369.4|69348.8|69333.8|864
1673272200000|2023-01-09 13:50:00|69371.4|69356.4|69386.9|69371.9|69406.7|69391.7|69361.1|69346.1|825
1673272500000|2023-01-09 13:55:00|69386.5|69371.5|69351.6|69336.6|69389.7|69374.7|69345.1|69330.1|905
1673272800000|2023-01-09 14:00:00|69350.4|69335.4|69338.3|69323.3|69354|69339|69310.2|69295.2|898
1673273100000|2023-01-09 14:05:00|69339.1|69324.1|69355.3|69340.3|69364.1|69348.8|69312.6|69297.6|837
1673273400000|2023-01-09 14:10:00|69355.2|69340.2|69371.6|69356.6|69381.1|69363.5|69343.1|69328.1|778
1673273700000|2023-01-09 14:15:00|69371.5|69356.5|69402.7|69387.7|69408.8|69389.5|69366.8|69351.8|809
1673274000000|2023-01-09 14:20:00|69406.6|69386.6|69416.5|69401.5|69424.2|69406.5|69394.9|69379.9|857
1673274300000|2023-01-09 14:25:00|69415.5|69400.5|69407.7|69387.7|69440|69425|69399.8|69380.4|835
1673274600000|2023-01-09 14:30:00|69407.9|69387.9|69408.2|69393.2|69437|69422|69386.4|69371.4|987
1673274900000|2023-01-09 14:35:00|69408.3|69393.3|69407.5|69392.5|69415.9|69400.9|69388.6|69372.7|833
1673275200000|2023-01-09 14:40:00|69407.3|69392.3|69415.3|69395.3|69419.7|69404.7|69373.6|69357.2|855
1673275500000|2023-01-09 14:45:00|69412.2|69397.2|69333.3|69318.3|69422.1|69407.1|69322.3|69307.3|928
1673275800000|2023-01-09 14:50:00|69332.5|69317.5|69288.3|69273.3|69338.3|69322.4|69267.8|69249.2|933
1673276100000|2023-01-09 14:55:00|69287.8|69272.8|69332.3|69317.3|69338.2|69323.2|69286.2|69271.2|867
1673276400000|2023-01-09 15:00:00|69332.6|69317.6|69278.3|69263.3|69333.3|69318.3|69270.3|69254.3|845
1673276700000|2023-01-09 15:05:00|69278.8|69263.8|69267.3|69252.3|69289.8|69274.1|69256|69238.8|740
1673277000000|2023-01-09 15:10:00|69267.2|69252.2|69290.4|69275.4|69317.8|69302.8|69257.1|69242.1|820
1673277300000|2023-01-09 15:15:00|69289.7|69274.7|69229.4|69214.4|69289.9|69274.9|69217.8|69202.8|844
1673277600000|2023-01-09 15:20:00|69229.8|69214.8|69262.2|69247.2|69288.3|69273.3|69217.1|69202.1|865
1673277900000|2023-01-09 15:25:00|69261.6|69246.6|69221.1|69206.1|69277.7|69262.7|69217.4|69201.6|848
1673278200000|2023-01-09 15:30:00|69222.4|69207.4|69209|69194|69234.8|69218|69207|69192|915
1673278500000|2023-01-09 15:35:00|69209.3|69194.3|69206.6|69191.6|69225.1|69210.1|69197.4|69182.4|870
1673278800000|2023-01-09 15:40:00|69207.5|69192.5|69214.1|69199.1|69224.2|69209.2|69197|69182|805
1673279100000|2023-01-09 15:45:00|69214.7|69199.7|69198|69183|69223.6|69208.6|69195.9|69180.9|781
1673279400000|2023-01-09 15:50:00|69198.4|69183.4|69230.1|69215.1|69257|69242|69196.5|69181.5|890
1673279700000|2023-01-09 15:55:00|69230|69215|69257.9|69242.9|69258.9|69243.9|69225.6|69210.6|837
1673280000000|2023-01-09 16:00:00|69257.1|69242.1|69210.4|69195.4|69259|69244|69209.5|69194.5|857
1673280300000|2023-01-09 16:05:00|69210.2|69195.2|69215.8|69200.8|69235.3|69218.6|69200.3|69185.3|862
1673280600000|2023-01-09 16:10:00|69216.2|69201.2|69206.6|69191.6|69217.1|69202.1|69199.9|69184.3|732
1673280900000|2023-01-09 16:15:00|69205.2|69190.2|69214.3|69194.3|69218.3|69201|69202.1|69186.3|748
1673281200000|2023-01-09 16:20:00|69213.1|69193.1|69214.1|69199.1|69233.7|69215.5|69197.7|69182.7|729
1673281500000|2023-01-09 16:25:00|69213.7|69198.7|69208.2|69193.2|69223.4|69208.4|69197.5|69182.5|801
1673281800000|2023-01-09 16:30:00|69208.1|69193.1|69213|69198|69224.4|69208.3|69200|69185|859
1673282100000|2023-01-09 16:35:00|69213.1|69198.1|69201.9|69186.9|69222.3|69207.3|69198.6|69183.6|781
1673282400000|2023-01-09 16:40:00|69202.1|69187.1|69205.1|69185.1|69212|69197|69199.3|69183.4|677
1673282700000|2023-01-09 16:45:00|69205|69185|69161.7|69141.7|69232.5|69214.4|69122.6|69107.6|899
1673283000000|2023-01-09 16:50:00|69160.3|69145.3|69134.8|69119.8|69183|69168|69129.5|69112.7|842
1673283300000|2023-01-09 16:55:00|69135.2|69120.2|69139|69124|69166.8|69148.2|69132.1|69114.6|842
1673283600000|2023-01-09 17:00:00|69139.5|69124.5|69164.4|69149.4|69170.9|69153.2|69128|69113|820
1673283900000|2023-01-09 17:05:00|69164.3|69149.3|69195|69180|69213.9|69193.9|69163.7|69145.8|799
1673284200000|2023-01-09 17:10:00|69195.1|69180.1|69188.5|69173.5|69215|69200|69183.2|69166.3|748
1673284500000|2023-01-09 17:15:00|69189|69174|69228.4|69208.4|69232.7|69215|69180.5|69165.5|809
1673284800000|2023-01-09 17:20:00|69226.9|69211.9|69240.9|69225.9|69244.5|69227.8|69212.5|69197.5|752
1673285100000|2023-01-09 17:25:00|69240.5|69225.5|69230.1|69215.1|69259.2|69240.2|69225.8|69208.4|720
1673285400000|2023-01-09 17:30:00|69229.9|69214.9|69205.9|69190.9|69241.7|69226.7|69204.3|69187.9|707
1673285700000|2023-01-09 17:35:00|69205.4|69190.4|69225|69210|69244|69228|69204|69189|815
1673286000000|2023-01-09 17:40:00|69224.6|69209.6|69241.4|69226.4|69246.6|69229.8|69212.2|69195|695
1673286300000|2023-01-09 17:45:00|69241.8|69226.8|69231.7|69211.7|69247.5|69230|69214|69198|704
1673286600000|2023-01-09 17:50:00|69227.4|69212.4|69205.9|69185.9|69229.1|69212.4|69203.2|69184.7|568
1673286900000|2023-01-09 17:55:00|69206|69186|69192.3|69177.3|69216.5|69199.8|69190.1|69173|626
1673287200000|2023-01-09 18:00:00|69192.5|69177.5|69199.9|69184.9|69204.1|69185|69166.6|69151.6|648
1673287500000|2023-01-09 18:05:00|69200.1|69185.1|69215.8|69200.8|69221.1|69205.2|69195.5|69179.6|598
1673287800000|2023-01-09 18:10:00|69215.5|69200.5|69195.3|69180.3|69223|69204.8|69193.8|69178.8|539
1673288100000|2023-01-09 18:15:00|69195.6|69180.6|69220|69205|69223.1|69205|69194.3|69179.3|609
1673288400000|2023-01-09 18:20:00|69220.1|69205.1|69197|69182|69222.4|69205.1|69190.9|69175.9|536
1673288700000|2023-01-09 18:25:00|69197.1|69182.1|69200.2|69185.2|69216|69201|69196|69181|603
1673289000000|2023-01-09 18:30:00|69200.1|69185.1|69171.2|69156.2|69201.2|69186.2|69170.8|69155.8|625
1673289300000|2023-01-09 18:35:00|69171.1|69156.1|69217.8|69202.8|69220.8|69205.8|69171.1|69156.1|704
1673289600000|2023-01-09 18:40:00|69218|69203|69247.3|69227.3|69247.3|69232.1|69212.3|69197.3|684
1673289900000|2023-01-09 18:45:00|69247.8|69227.8|69250.7|69235.7|69273.5|69258.5|69241.7|69225.2|718
1673290200000|2023-01-09 18:50:00|69250.8|69235.8|69253.3|69238.3|69266.3|69251.3|69245|69229.6|704
1673290500000|2023-01-09 18:55:00|69253.2|69238.2|69237.1|69222.1|69259.7|69241.3|69232.3|69217|582
1673290800000|2023-01-09 19:00:00|69237.3|69222.3|69241.2|69226.2|69246.8|69230.3|69226.5|69209.1|603
1673291100000|2023-01-09 19:05:00|69240.9|69225.9|69216.3|69196.3|69247.2|69232.2|69207.7|69191.6|765
1673291400000|2023-01-09 19:10:00|69214.2|69199.2|69224|69209|69231.9|69216.9|69205.7|69188.5|680
1673291700000|2023-01-09 19:15:00|69224.1|69209.1|69221.8|69206.8|69233.1|69218.1|69216|69200.1|621
1673292000000|2023-01-09 19:20:00|69222.6|69207.6|69216.4|69201.4|69222.6|69207.6|69202.5|69186.3|623
1673292300000|2023-01-09 19:25:00|69216.1|69201.1|69199.4|69184.4|69220.6|69205.6|69194.8|69178.1|674
1673292600000|2023-01-09 19:30:00|69201.2|69186.2|69205.7|69190.7|69216.3|69199|69180.4|69165.4|669
1673292900000|2023-01-09 19:35:00|69205.8|69190.8|69220.8|69200.8|69221.1|69201.1|69197.9|69180.7|619
1673293200000|2023-01-09 19:40:00|69220.9|69200.9|69210.2|69195.2|69224.6|69207.7|69209.2|69194.2|575
1673293500000|2023-01-09 19:45:00|69210.9|69195.9|69207.8|69192.8|69224.6|69209.6|69200.4|69185.4|662
1673293800000|2023-01-09 19:50:00|69208.4|69193.4|69202.2|69187.2|69212.8|69197.8|69185.6|69168.1|655
1673294100000|2023-01-09 19:55:00|69202.1|69187.1|69184.3|69164.3|69206.9|69189.8|69175|69159|670
1673294400000|2023-01-09 20:00:00|69184.4|69164.4|69194.1|69179.1|69205.7|69189|69168.1|69153.1|753
1673294700000|2023-01-09 20:05:00|69194.4|69179.4|69206.5|69191.5|69219.5|69201.4|69192.8|69177.8|716
1673295000000|2023-01-09 20:10:00|69206.3|69191.3|69237.7|69222.7|69244.8|69229.6|69203.1|69188.1|689
1673295300000|2023-01-09 20:15:00|69237.2|69222.2|69232.8|69217.8|69240.3|69223.4|69221.9|69205.7|708
1673295600000|2023-01-09 20:20:00|69232.7|69217.7|69227.3|69207.3|69234|69219|69216.2|69201.2|669
1673295900000|2023-01-09 20:25:00|69226.3|69206.3|69229.4|69214.4|69234.9|69217.4|69205.3|69189.8|667
1673296200000|2023-01-09 20:30:00|69229.3|69214.3|69250.5|69235.5|69259.3|69243.8|69225.8|69209.9|739
1673296500000|2023-01-09 20:35:00|69251.6|69236.6|69265.7|69250.7|69266.2|69251.2|69245.3|69227.5|648
1673296800000|2023-01-09 20:40:00|69264.5|69249.5|69249.9|69234.9|69278.2|69263.2|69247.3|69229.2|706
1673297100000|2023-01-09 20:45:00|69250.1|69235.1|69254.2|69239.2|69264.1|69249.1|69245.5|69227.9|625
1673297400000|2023-01-09 20:50:00|69254|69239|69297.2|69277.2|69303.3|69286.3|69246.1|69228.8|888
1673297700000|2023-01-09 20:55:00|69295|69280|69315.3|69300.3|69318|69303|69292|69276.3|857
1673298000000|2023-01-09 21:00:00|69315.4|69300.4|69291.6|69276.6|69316.4|69301.4|69286.4|69270.9|411
1673298300000|2023-01-09 21:05:00|69291.7|69276.7|69286.9|69271.9|69298.9|69282.7|69286.2|69270.2|213
1673298600000|2023-01-09 21:10:00|69287.1|69272.1|69310.4|69295.4|69314.7|69298.8|69286.3|69269.5|288
1673298900000|2023-01-09 21:15:00|69310.1|69295.1|69310|69295|69312.9|69295.5|69297.7|69280.6|293
1673299200000|2023-01-09 21:20:00|69310.1|69295.1|69311.5|69296.5|69317.2|69300.5|69296.6|69281.6|319
1673299500000|2023-01-09 21:25:00|69311.9|69296.9|69302.4|69287.4|69322.9|69306.5|69302.4|69287.4|295
1673299800000|2023-01-09 21:30:00|69302.5|69287.5|69310.7|69295.7|69315.4|69297.1|69289.1|69271.7|327
1673300100000|2023-01-09 21:35:00|69310.6|69295.6|69304.7|69284.7|69311.3|69296.3|69293.3|69277.4|292
1673300400000|2023-01-09 21:40:00|69304.8|69284.8|69302.4|69282.4|69308.9|69289.7|69297.6|69280.4|262
1673300700000|2023-01-09 21:45:00|69300.6|69285.6|69302.9|69282.9|69312.8|69292.8|69300.6|69282.4|344
1673301000000|2023-01-09 21:50:00|69303.1|69283.1|69300.9|69280.9|69305.9|69285.9|69298.4|69278.4|338
1673301300000|2023-01-09 21:55:00|69300.7|69280.7|69335.9|69298.1|69336.6|69298.1|69300.7|69271.3|356
1673301600000|2023-01-09 22:00:00|69345.6|69271.8|69341.3|69270.3|69367.7|69274|69336.7|69262.2|65
1673301900000|2023-01-09 22:05:00|69337.4|69272.1|69339.6|69301.1|69378.5|69303.9|69320.5|69268.2|146
1673302200000|2023-01-09 22:10:00|69341.6|69299.9|69319.7|69294.5|69341.6|69303.6|69313.6|69287.6|896
1673302500000|2023-01-09 22:15:00|69322.1|69296.6|69326|69300.1|69334.2|69302.8|69318.4|69291.5|463
1673302800000|2023-01-09 22:20:00|69325.6|69300.6|69327.9|69298.6|69332|69302.6|69321.7|69296.4|592
1673303100000|2023-01-09 22:25:00|69324|69300|69341.8|69278.4|69352.8|69301.9|69323.9|69266.9|228
1673303400000|2023-01-09 22:30:00|69341.4|69278.3|69311.5|69287.2|69344.4|69287.9|69304.1|69258.8|302
1673303700000|2023-01-09 22:35:00|69310.4|69287.5|69341.3|69269|69347|69301.6|69309.9|69266|368
1673304000000|2023-01-09 22:40:00|69339.3|69276.2|69342.7|69264.6|69354.8|69300.4|69328.5|69253.2|1115
1673304300000|2023-01-09 22:45:00|69338.9|69276.1|69331.1|69290.1|69346.4|69300.9|69321.2|69268.3|1038
1673304600000|2023-01-09 22:50:00|69331.7|69289.9|69340.1|69277.2|69340.1|69294.6|69326.5|69275.6|443
1673304900000|2023-01-09 22:55:00|69334|69284.9|69321.7|69269.6|69341.9|69301.1|69311.2|69258.6|479
1673305200000|2023-01-09 23:00:00|69320.7|69268.6|69290|69270|69356.3|69304.8|69287.3|69245.2|814
1673305500000|2023-01-09 23:05:00|69290.3|69270.3|69271.9|69251.9|69308.3|69281.2|69267.9|69240.3|421
1673305800000|2023-01-09 23:10:00|69271.8|69251.8|69304.7|69284.7|69305.9|69285.9|69270.3|69250.1|375
1673306100000|2023-01-09 23:15:00|69304.8|69284.8|69302.8|69282.8|69322.2|69302.2|69295.5|69275.5|421
1673306400000|2023-01-09 23:20:00|69303|69283|69306.7|69286.7|69309.5|69289.5|69295.7|69275.7|380
1673306700000|2023-01-09 23:25:00|69306.6|69286.6|69307.9|69287.9|69314.1|69296.3|69300.3|69280.3|447
1673307000000|2023-01-09 23:30:00|69308.2|69288.2|69309.8|69289.8|69314.5|69294.5|69294.2|69274.2|455
1673307300000|2023-01-09 23:35:00|69309.7|69289.7|69304.7|69284.7|69310.1|69290.1|69296.2|69276.2|410
1673307600000|2023-01-09 23:40:00|69304.6|69284.6|69311.8|69291.8|69317.2|69297.2|69299.3|69279.3|412
1673307900000|2023-01-09 23:45:00|69311.9|69291.9|69300.7|69280.7|69315.1|69295.1|69300.6|69280.6|357
1673308200000|2023-01-09 23:50:00|69300.6|69280.6|69294.8|69274.8|69302.9|69282.9|69294.1|69274.1|228
1673308500000|2023-01-09 23:55:00|69294.5|69274.5|69304.4|69284.4|69308.5|69288.5|69287.5|69267.5|335
1673308800000|2023-01-10 00:00:00|69304.3|69284.3|69279|69259|69330.1|69311.1|69268|69250.9|526
1673309100000|2023-01-10 00:05:00|69279.1|69259.1|69335|69315|69336.3|69318.1|69275.6|69257.7|600
1673309400000|2023-01-10 00:10:00|69334.2|69314.2|69318.8|69298.8|69335|69317.6|69304.7|69287.2|485
1673309700000|2023-01-10 00:15:00|69319|69299|69335|69320|69347.6|69329.7|69312.7|69294|508
1673310000000|2023-01-10 00:20:00|69334.4|69319.4|69347.4|69332.4|69349.1|69332.4|69332.2|69313.4|580
1673310300000|2023-01-10 00:25:00|69348.1|69333.1|69365.2|69350.2|69383.1|69363.1|69347.1|69328.6|555
1673310600000|2023-01-10 00:30:00|69365.1|69350.1|69365.5|69350.5|69368.9|69351.2|69355.2|69338|442
1673310900000|2023-01-10 00:35:00|69367.6|69347.6|69363.9|69348.9|69370.9|69353.9|69362.3|69344.4|329
1673311200000|2023-01-10 00:40:00|69364|69349|69366.1|69351.1|69370.3|69351.8|69360.2|69343.5|370
1673311500000|2023-01-10 00:45:00|69366|69351|69354.7|69339.7|69369.5|69351.7|69353|69336.2|383
1673311800000|2023-01-10 00:50:00|69354.6|69339.6|69361.9|69341.9|69367.3|69350.6|69352.7|69333|582
1673312100000|2023-01-10 00:55:00|69361.3|69341.3|69336.3|69321.3|69366|69348.7|69328.1|69308.5|404
1673312400000|2023-01-10 01:00:00|69336.1|69321.1|69336.9|69316.9|69348.4|69329.8|69321.2|69303.2|610
1673312700000|2023-01-10 01:05:00|69334.1|69319.1|69328|69308|69346.1|69329.9|69313.6|69295.3|536
1673313000000|2023-01-10 01:10:00|69328.3|69308.3|69338.3|69318.3|69343.5|69325|69320.8|69301.6|482
1673313300000|2023-01-10 01:15:00|69338.4|69318.4|69330.5|69315.5|69339.3|69319.3|69318.8|69300.7|474
1673313600000|2023-01-10 01:20:00|69330.4|69315.4|69319|69299|69342|69324.2|69314.5|69296.8|447
1673313900000|2023-01-10 01:25:00|69318.8|69298.8|69285.9|69265.9|69325|69308.3|69275.9|69255.9|620
1673314200000|2023-01-10 01:30:00|69286|69266|69276.4|69261.4|69298.5|69280|69276.2|69261.2|617
1673314500000|2023-01-10 01:35:00|69276.2|69261.2|69271.7|69256.7|69280.6|69263.7|69260.3|69244|538
1673314800000|2023-01-10 01:40:00|69272.9|69257.9|69276.8|69261.8|69286.8|69269.1|69269.9|69253.7|425
1673315100000|2023-01-10 01:45:00|69276.9|69261.9|69286.2|69266.2|69288.6|69272.2|69257.7|69240|561
1673315400000|2023-01-10 01:50:00|69286.3|69266.3|69283|69268|69301.9|69283.4|69280.6|69262|588
1673315700000|2023-01-10 01:55:00|69283.1|69268.1|69282.6|69262.6|69296|69279.3|69277.5|69259.9|531
1673316000000|2023-01-10 02:00:00|69283.1|69263.1|69283.8|69263.8|69307.4|69290.2|69277.9|69262.4|590
1673316300000|2023-01-10 02:05:00|69283.9|69263.9|69280.2|69265.2|69289.6|69273.2|69271.8|69255.4|546
1673316600000|2023-01-10 02:10:00|69279.7|69264.7|69254.2|69239.2|69285.5|69270.5|69245.1|69225.2|565
1673316900000|2023-01-10 02:15:00|69254|69239|69248.2|69233.2|69261.6|69244.6|69239.7|69223.5|440
1673317200000|2023-01-10 02:20:00|69248.5|69233.5|69261.2|69241.2|69262.5|69245.1|69241|69223.8|438
1673317500000|2023-01-10 02:25:00|69261.5|69241.5|69315.6|69295.6|69317.1|69297.1|69258.3|69240|609
1673317800000|2023-01-10 02:30:00|69315.7|69295.7|69325.9|69305.9|69325.9|69305.9|69302.3|69282.3|629
1673318100000|2023-01-10 02:35:00|69326.3|69306.3|69356.3|69336.3|69358.3|69340.8|69315.8|69296|689
1673318400000|2023-01-10 02:40:00|69356.5|69336.5|69360.8|69340.8|69378.5|69360.8|69345.3|69325.7|711
1673318700000|2023-01-10 02:45:00|69356.9|69341.9|69334.7|69319.7|69364.2|69348.4|69334.6|69315.8|500
1673319000000|2023-01-10 02:50:00|69334.8|69319.8|69348.2|69333.2|69350.2|69333.2|69327.9|69309.4|475
1673319300000|2023-01-10 02:55:00|69348|69333|69313.4|69298.4|69348|69333|69309.8|69292.2|620
1673319600000|2023-01-10 03:00:00|69312.1|69297.1|69325.5|69310.5|69332.1|69315.1|69299.2|69281.3|465
1673319900000|2023-01-10 03:05:00|69325.6|69310.6|69338.6|69323.6|69344.1|69327.3|69322.4|69305.2|434
1673320200000|2023-01-10 03:10:00|69338.7|69323.7|69340.8|69320.8|69349.8|69332.4|69331.5|69314.5|448
1673320500000|2023-01-10 03:15:00|69340.9|69320.9|69324.2|69304.2|69344.1|69327.1|69315.2|69297.8|478
1673320800000|2023-01-10 03:20:00|69324.3|69304.3|69311.3|69291.3|69324.4|69304.4|69308.5|69291.1|434
1673321100000|2023-01-10 03:25:00|69311.2|69291.2|69301.1|69286.1|69317.8|69300.7|69301.1|69283.9|391
1673321400000|2023-01-10 03:30:00|69300.9|69285.9|69313.3|69298.3|69332.4|69312.4|69293.1|69274.8|510
1673321700000|2023-01-10 03:35:00|69313.5|69298.5|69314.2|69299.2|69325.8|69308.6|69305.4|69288.3|521
1673322000000|2023-01-10 03:40:00|69314.7|69299.7|69305.5|69290.5|69317|69299.7|69303.2|69284.3|496
1673322300000|2023-01-10 03:45:00|69305.6|69290.6|69300.4|69285.4|69312.7|69294.7|69298.7|69280.1|452
1673322600000|2023-01-10 03:50:00|69301.9|69281.9|69309.3|69289.3|69318.5|69301.2|69299.9|69281.9|494
1673322900000|2023-01-10 03:55:00|69309.4|69289.4|69305|69290|69320.4|69304.7|69299.5|69282.4|426
1673323200000|2023-01-10 04:00:00|69304.2|69289.2|69300|69285|69308.7|69291.9|69296.3|69280.1|343
1673323500000|2023-01-10 04:05:00|69299.9|69284.9|69322.8|69307.8|69336|69316.7|69293.6|69275.6|452
1673323800000|2023-01-10 04:10:00|69323.1|69308.1|69328.7|69308.7|69335.8|69318.4|69305.4|69288.1|540
1673324100000|2023-01-10 04:15:00|69328.8|69308.8|69325.7|69310.7|69334|69315.5|69321.9|69303.7|330
1673324400000|2023-01-10 04:20:00|69325.9|69310.9|69317.4|69302.4|69328.3|69310.9|69315.2|69299.1|316
1673324700000|2023-01-10 04:25:00|69317.9|69302.9|69315.2|69300.2|69329.8|69313.3|69311.9|69294.7|315
1673325000000|2023-01-10 04:30:00|69315.3|69300.3|69313.3|69298.3|69326.7|69308.9|69308.7|69291.2|301
1673325300000|2023-01-10 04:35:00|69313.6|69298.6|69299|69284|69318.6|69303.6|69298.5|69280.5|294
1673325600000|2023-01-10 04:40:00|69298.9|69283.9|69317.1|69302.1|69318.4|69302.2|69297.2|69281.9|349
1673325900000|2023-01-10 04:45:00|69317.3|69302.3|69319.7|69304.7|69325.9|69308.1|69312.2|69294.8|306
1673326200000|2023-01-10 04:50:00|69319.1|69304.1|69311.7|69296.7|69331.1|69314.2|69305.6|69287.9|296
1673326500000|2023-01-10 04:55:00|69311.3|69296.3|69316.1|69301.1|69318.7|69301.2|69305.5|69287.6|288
1673326800000|2023-01-10 05:00:00|69315.7|69300.7|69297.2|69282.2|69324.3|69307.5|69296.4|69278.7|425
1673327100000|2023-01-10 05:05:00|69299.2|69279.2|69279|69259|69301.5|69285.5|69275.8|69258.5|427
1673327400000|2023-01-10 05:10:00|69279.2|69259.2|69288.1|69273.1|69288.5|69273.5|69276.7|69257.6|399
1673327700000|2023-01-10 05:15:00|69288.2|69273.2|69280.6|69260.6|69293.8|69277|69277|69258.8|398
1673328000000|2023-01-10 05:20:00|69280.4|69260.4|69288.9|69268.9|69289.8|69272.9|69276.1|69259.2|349
1673328300000|2023-01-10 05:25:00|69289.1|69269.1|69257|69242|69289.8|69272|69244.4|69228.3|545
1673328600000|2023-01-10 05:30:00|69257.9|69242.9|69253.1|69233.1|69263.7|69245.3|69246.9|69229.3|528
1673328900000|2023-01-10 05:35:00|69253.2|69233.2|69237.7|69222.7|69267.5|69250|69234.1|69218.9|452
1673329200000|2023-01-10 05:40:00|69239|69224|69240.9|69225.9|69247.4|69230.6|69230.1|69214.3|425
1673329500000|2023-01-10 05:45:00|69240.7|69225.7|69232.4|69212.4|69244.2|69227.7|69229.4|69211.8|424
1673329800000|2023-01-10 05:50:00|69231.8|69216.8|69257.1|69242.1|69260.8|69242.7|69231.5|69216.5|428
1673330100000|2023-01-10 05:55:00|69257.2|69242.2|69237.7|69222.7|69260.2|69242.7|69236.6|69220.9|489
1673330400000|2023-01-10 06:00:00|69237.4|69222.4|69240.9|69225.9|69255.8|69238.7|69235|69218.2|481
1673330700000|2023-01-10 06:05:00|69241|69226|69257|69237|69257.3|69239.9|69236.2|69219.6|429
1673331000000|2023-01-10 06:10:00|69256.9|69236.9|69273.4|69258.4|69278.5|69261.1|69254.8|69236.6|529
1673331300000|2023-01-10 06:15:00|69274.4|69254.4|69254.3|69239.3|69283.9|69264.2|69250.2|69233.3|485
1673331600000|2023-01-10 06:20:00|69254.5|69239.5|69272.2|69257.2|69280.8|69263.4|69252.3|69237|476
1673331900000|2023-01-10 06:25:00|69273.7|69253.7|69281|69266|69286|69270.1|69260.2|69241.5|497
1673332200000|2023-01-10 06:30:00|69281.1|69266.1|69305.3|69285.3|69311.6|69294.2|69280.8|69262.6|532
1673332500000|2023-01-10 06:35:00|69305.2|69285.2|69308.1|69288.1|69313.1|69295.6|69295|69278.3|541
1673332800000|2023-01-10 06:40:00|69307.9|69287.9|69305.2|69285.2|69317.6|69300.3|69299.3|69281.1|496
1673333100000|2023-01-10 06:45:00|69305.7|69285.7|69347|69327|69347.5|69327.5|69301.2|69283.1|503
1673333400000|2023-01-10 06:50:00|69346.6|69326.6|69318|69298|69349.4|69329.4|69310.5|69290.5|528
1673333700000|2023-01-10 06:55:00|69317.4|69297.4|69297.3|69282.3|69324.5|69305.7|69292.4|69272.4|560
1673334000000|2023-01-10 07:00:00|69299.3|69279.3|69334.7|69314.7|69337.9|69317.9|69277|69257|751
1673334300000|2023-01-10 07:05:00|69334.6|69314.6|69313.7|69298.7|69340.5|69323.2|69309.4|69290.9|669
1673334600000|2023-01-10 07:10:00|69315.9|69295.9|69327.3|69312.3|69344.2|69328.7|69295.9|69280.9|686
1673334900000|2023-01-10 07:15:00|69327.8|69312.8|69346.8|69331.8|69373.3|69357.3|69326.8|69311.6|711
1673335200000|2023-01-10 07:20:00|69346.6|69331.6|69309.9|69294.9|69347.5|69332.5|69303.2|69288.2|676
1673335500000|2023-01-10 07:25:00|69310|69295|69357.4|69342.4|69359.5|69344.5|69305.6|69289.6|642
1673335800000|2023-01-10 07:30:00|69357.6|69342.6|69341.2|69326.2|69361.2|69346.2|69336.4|69321.4|672
1673336100000|2023-01-10 07:35:00|69341.1|69326.1|69328.9|69313.9|69344.1|69329.1|69313.9|69297.5|602
1673336400000|2023-01-10 07:40:00|69328.4|69313.4|69293.7|69278.7|69337.8|69319.7|69292.6|69270|676
1673336700000|2023-01-10 07:45:00|69293.3|69278.3|69282.3|69262.3|69297|69279.7|69262|69244.1|691
1673337000000|2023-01-10 07:50:00|69282|69262|69310.7|69295.7|69323.2|69307.8|69268.7|69253.7|707
1673337300000|2023-01-10 07:55:00|69310|69295|69313.5|69298.5|69349.7|69332.7|69307|69290.2|758
1673337600000|2023-01-10 08:00:00|69313.3|69298.3|69302.1|69287.1|69313.9|69298.3|69275.4|69260.4|834
1673337900000|2023-01-10 08:05:00|69302.3|69287.3|69285.7|69270.7|69317.5|69302.5|69272.3|69257.3|742
1673338200000|2023-01-10 08:10:00|69284.9|69269.9|69267.4|69252.4|69284.9|69269.9|69245.6|69229|796
1673338500000|2023-01-10 08:15:00|69266.5|69251.5|69256.9|69241.9|69285.4|69270.4|69245.8|69230.8|721
1673338800000|2023-01-10 08:20:00|69256.6|69241.6|69241|69226|69276.7|69260.5|69237.7|69222.7|795
1673339100000|2023-01-10 08:25:00|69240.5|69225.5|69266.3|69251.3|69282.5|69266.9|69232.4|69217.4|775
1673339400000|2023-01-10 08:30:00|69266.2|69251.2|69246.2|69231.2|69282.9|69265.8|69212.9|69195.9|776
1673339700000|2023-01-10 08:35:00|69246.6|69231.6|69267.5|69252.5|69294.2|69276.9|69246|69231|748
1673340000000|2023-01-10 08:40:00|69266.8|69251.8|69282.7|69267.7|69288.4|69272.6|69246.7|69231.7|640
1673340300000|2023-01-10 08:45:00|69282.2|69267.2|69289.4|69274.4|69297.2|69282.2|69269.2|69251.8|665
1673340600000|2023-01-10 08:50:00|69289.8|69274.8|69280.2|69265.2|69313.7|69296.5|69279.4|69261.6|690
1673340900000|2023-01-10 08:55:00|69282.9|69267.9|69271.3|69256.3|69288.8|69271.1|69261|69246|699
1673341200000|2023-01-10 09:00:00|69271.4|69256.4|69312.1|69297.1|69325.5|69310.5|69270.8|69255.8|736
1673341500000|2023-01-10 09:05:00|69311.5|69296.5|69315.6|69300.6|69330.6|69313.5|69292.6|69277.6|761
1673341800000|2023-01-10 09:10:00|69315.5|69300.5|69318.8|69303.8|69327.6|69312.6|69305.1|69289.7|737
1673342100000|2023-01-10 09:15:00|69318.3|69303.3|69280.8|69265.8|69318.3|69303.3|69269.5|69253.3|668
1673342400000|2023-01-10 09:20:00|69280.5|69265.5|69266.2|69251.2|69289.3|69274.3|69262.1|69246.7|601
1673342700000|2023-01-10 09:25:00|69265.9|69250.9|69211.5|69196.5|69265.9|69250.9|69202.8|69185.4|708
1673343000000|2023-01-10 09:30:00|69211.1|69196.1|69197|69182|69213.7|69196.1|69184.6|69168.3|740
1673343300000|2023-01-10 09:35:00|69196.4|69181.4|69220.5|69205.5|69235.1|69220.1|69195.8|69178.8|635
1673343600000|2023-01-10 09:40:00|69221.4|69206.4|69279.8|69264.8|69279.8|69264.8|69209.9|69193.8|617
1673343900000|2023-01-10 09:45:00|69279.6|69264.6|69258.1|69243.1|69287.6|69270.9|69257.3|69240.1|623
1673344200000|2023-01-10 09:50:00|69257.9|69242.9|69265.6|69250.6|69270.2|69254.8|69240.3|69225.3|581
1673344500000|2023-01-10 09:55:00|69265|69250|69220|69205|69269.7|69254.7|69212.8|69197.8|728
1673344800000|2023-01-10 10:00:00|69223|69203|69255.7|69240.7|69262|69245|69220.1|69203|692
1673345100000|2023-01-10 10:05:00|69255.3|69240.3|69257.8|69242.8|69269.1|69254.1|69242.7|69227.7|661
1673345400000|2023-01-10 10:10:00|69257.9|69242.9|69233.3|69218.3|69269.3|69254.3|69227.3|69212.3|718
1673345700000|2023-01-10 10:15:00|69233.7|69218.7|69261.3|69246.3|69264.7|69249.7|69226.1|69211.1|580
1673346000000|2023-01-10 10:20:00|69263.1|69248.1|69274.1|69259.1|69276.8|69259.8|69249.7|69234.7|530
1673346300000|2023-01-10 10:25:00|69274.3|69259.3|69272|69257|69283.4|69268.4|69257.6|69242.6|561
1673346600000|2023-01-10 10:30:00|69271.9|69256.9|69271|69256|69288.4|69271|69260.7|69245.7|641
1673346900000|2023-01-10 10:35:00|69271.7|69256.7|69276.2|69261.2|69289.6|69272|69260.9|69245.9|625
1673347200000|2023-01-10 10:40:00|69275.8|69260.8|69280|69265|69286.8|69271.8|69269|69254|531
1673347500000|2023-01-10 10:45:00|69280.2|69265.2|69273.8|69258.8|69290.9|69275.6|69270.1|69255.1|572
1673347800000|2023-01-10 10:50:00|69271.6|69256.6|69294.3|69279.3|69296.5|69279.8|69265.6|69250.2|638
1673348100000|2023-01-10 10:55:00|69294.1|69279.1|69281.1|69266.1|69296.5|69281.1|69279.6|69263.5|682
1673348400000|2023-01-10 11:00:00|69281.7|69266.7|69269.3|69249.3|69300.1|69283.9|69266.2|69249|684
1673348700000|2023-01-10 11:05:00|69267.2|69252.2|69267.7|69252.7|69272.7|69257.7|69241.7|69224.6|615
1673349000000|2023-01-10 11:10:00|69268.2|69253.2|69302.3|69287.3|69308.7|69293.3|69264|69249|555
1673349300000|2023-01-10 11:15:00|69301.9|69286.9|69284.3|69269.3|69311.3|69295.6|69276.6|69261.6|570
1673349600000|2023-01-10 11:20:00|69283|69268|69291.5|69276.5|69298.8|69281.6|69279.2|69264.2|526
1673349900000|2023-01-10 11:25:00|69291.3|69276.3|69253.9|69238.9|69291.7|69276.7|69248.2|69233.2|613
1673350200000|2023-01-10 11:30:00|69253.3|69238.3|69282.2|69267.2|69287|69272|69253.3|69238.3|635
1673350500000|2023-01-10 11:35:00|69283.1|69268.1|69274.4|69259.4|69286|69270.4|69271.5|69254.9|503
1673350800000|2023-01-10 11:40:00|69273.2|69258.2|69280.2|69265.2|69288.5|69273.5|69267.1|69252.1|551
1673351100000|2023-01-10 11:45:00|69280.6|69265.6|69271.2|69256.2|69285.9|69269.3|69265.6|69250.6|565
1673351400000|2023-01-10 11:50:00|69271.1|69256.1|69276|69261|69280.9|69265.9|69263.4|69248.4|506
1673351700000|2023-01-10 11:55:00|69275.2|69260.2|69290.9|69275.9|69298.6|69283.6|69265.9|69249.9|603
1673352000000|2023-01-10 12:00:00|69289|69274|69319.8|69304.8|69334.8|69319.8|69288.4|69273.4|737
1673352300000|2023-01-10 12:05:00|69319.7|69304.7|69335.3|69320.3|69339.3|69324.3|69310|69295|687
1673352600000|2023-01-10 12:10:00|69335.2|69320.2|69341.2|69326.2|69345.1|69330.1|69324|69309|678
1673352900000|2023-01-10 12:15:00|69341.3|69326.3|69353.6|69338.6|69367.1|69352.1|69337|69322|674
1673353200000|2023-01-10 12:20:00|69353.5|69338.5|69350|69335|69368.5|69353.5|69346.1|69331.1|705
1673353500000|2023-01-10 12:25:00|69350.2|69335.2|69321.8|69306.8|69356.1|69341.1|69313.3|69296.8|640
1673353800000|2023-01-10 12:30:00|69322.4|69307.4|69331.4|69316.4|69336.9|69321.9|69318.5|69303.5|680
1673354100000|2023-01-10 12:35:00|69332.4|69317.4|69356.1|69341.1|69368|69349.4|69327.4|69312.4|671
1673354400000|2023-01-10 12:40:00|69356.9|69341.9|69389.1|69374.1|69417|69399.9|69350.4|69332.9|773
1673354700000|2023-01-10 12:45:00|69389.3|69374.3|69399.5|69384.5|69418.5|69402.2|69389.1|69374.1|703
1673355000000|2023-01-10 12:50:00|69399.4|69384.4|69395.3|69380.3|69400.6|69385.6|69384|69369|654
1673355300000|2023-01-10 12:55:00|69394.8|69379.8|69391.5|69376.5|69416.3|69401.3|69388.3|69373.3|727
1673355600000|2023-01-10 13:00:00|69391.7|69376.7|69395.5|69380.5|69404.9|69389.9|69384.9|69369.9|787
1673355900000|2023-01-10 13:05:00|69395.1|69380.1|69385.7|69370.7|69396.4|69381.4|69370.4|69355.4|783
1673356200000|2023-01-10 13:10:00|69383.9|69368.9|69365.6|69350.6|69387.8|69369.4|69359.7|69344.7|737
1673356500000|2023-01-10 13:15:00|69366.3|69351.3|69389.1|69374.1|69395.4|69380.4|69364.1|69349.1|705
1673356800000|2023-01-10 13:20:00|69388.2|69373.2|69384|69369|69399.9|69384.9|69379.1|69364.1|689
1673357100000|2023-01-10 13:25:00|69384.4|69369.4|69399.3|69384.3|69400.8|69385.8|69369.8|69354.8|758
1673357400000|2023-01-10 13:30:00|69399.2|69384.2|69395.8|69380.8|69426.1|69411.1|69385.7|69370.7|758
1673357700000|2023-01-10 13:35:00|69395.3|69380.3|69413.7|69398.7|69436.3|69421.3|69394.1|69378.1|777
1673358000000|2023-01-10 13:40:00|69414.6|69399.6|69398.9|69383.9|69438.7|69423.7|69398.2|69383.2|781
1673358300000|2023-01-10 13:45:00|69399|69384|69400.9|69385.9|69410.5|69393.1|69386.9|69371.9|750
1673358600000|2023-01-10 13:50:00|69401.9|69386.9|69366.4|69351.4|69402|69387|69365.2|69350.2|686
1673358900000|2023-01-10 13:55:00|69366.3|69351.3|69376.7|69361.7|69379.7|69364.7|69353.1|69338.1|753
1673359200000|2023-01-10 14:00:00|69376|69361|69256.7|69241.7|69376.9|69361.9|69249.9|69234.9|1053
1673359500000|2023-01-10 14:05:00|69254.8|69239.8|69226|69211|69269.5|69254.5|69217.2|69202.2|1060
1673359800000|2023-01-10 14:10:00|69226.8|69211.8|69234.5|69219.5|69276.6|69261.6|69213.2|69198.2|923
1673360100000|2023-01-10 14:15:00|69233.2|69218.2|69211.5|69196.5|69249.3|69234.3|69199.2|69184.2|901
1673360400000|2023-01-10 14:20:00|69211.6|69196.6|69221.4|69206.4|69262.9|69247.9|69207.3|69192.3|871
1673360700000|2023-01-10 14:25:00|69221.5|69206.5|69227.7|69212.7|69241.1|69226.1|69190.2|69170.2|847
1673361000000|2023-01-10 14:30:00|69228.7|69213.7|69182.1|69167.1|69231.8|69216.8|69166.8|69151.8|1027
1673361300000|2023-01-10 14:35:00|69180.6|69165.6|69210.8|69195.8|69231.3|69211.3|69134|69119|969
1673361600000|2023-01-10 14:40:00|69207.8|69192.8|69240.8|69225.8|69269.7|69254.7|69199.4|69184|979
1673361900000|2023-01-10 14:45:00|69240.5|69225.5|69263.2|69248.2|69294.1|69279.1|69229.4|69213.4|956
1673362200000|2023-01-10 14:50:00|69262.2|69247.2|69246.1|69231.1|69309.3|69294.3|69234.7|69219.7|1026
1673362500000|2023-01-10 14:55:00|69247.2|69232.2|69255.7|69240.7|69269.4|69254.4|69226.8|69211.1|941
1673362800000|2023-01-10 15:00:00|69256.8|69241.8|69276.6|69261.6|69298.2|69283.2|69247.1|69232.1|1022
1673363100000|2023-01-10 15:05:00|69275.3|69260.3|69238.8|69223.8|69302.4|69287.4|69230.4|69215.4|948
1673363400000|2023-01-10 15:10:00|69237.2|69222.2|69220.1|69205.1|69249.1|69234.1|69174.6|69158|999
1673363700000|2023-01-10 15:15:00|69218.4|69203.4|69266.2|69251.2|69276.6|69261.6|69194.1|69179.1|963
1673364000000|2023-01-10 15:20:00|69273.2|69258.2|69280.1|69265.1|69303.7|69288.2|69253.5|69238.5|934
1673364300000|2023-01-10 15:25:00|69279.4|69264.4|69304|69289|69305.7|69290.7|69249.5|69234.5|896
1673364600000|2023-01-10 15:30:00|69303.8|69288.8|69333.5|69318.5|69347.5|69332.5|69297.7|69282.7|988
1673364900000|2023-01-10 15:35:00|69333.8|69318.8|69312.5|69297.5|69344.7|69329.7|69297.9|69282.9|905
1673365200000|2023-01-10 15:40:00|69312|69297|69338.1|69323.1|69362|69347|69308|69293|940
1673365500000|2023-01-10 15:45:00|69337.9|69322.9|69361.2|69346.2|69370.8|69355.8|69307.8|69292.8|976
1673365800000|2023-01-10 15:50:00|69362|69347|69361.9|69346.9|69367.9|69352.9|69311.8|69296.8|977
1673366100000|2023-01-10 15:55:00|69361.8|69346.8|69338.6|69323.6|69374.9|69359.9|69317.8|69302.8|921
1673366400000|2023-01-10 16:00:00|69338|69323|69284.9|69269.9|69351.9|69336.9|69284.5|69269.5|891
1673366700000|2023-01-10 16:05:00|69285.8|69270.8|69303.1|69288.1|69306.8|69291.8|69281.4|69266.4|840
1673367000000|2023-01-10 16:10:00|69302.2|69287.2|69288.7|69273.7|69326.4|69311.4|69279.8|69264.8|835
1673367300000|2023-01-10 16:15:00|69288.8|69273.8|69260.4|69245.4|69295.8|69280.8|69254.6|69239.6|818
1673367600000|2023-01-10 16:20:00|69260.5|69245.5|69251.7|69236.7|69282.6|69267.6|69244|69229|812
1673367900000|2023-01-10 16:25:00|69251.6|69236.6|69292.8|69277.8|69296.6|69280.7|69250.9|69234|816
1673368200000|2023-01-10 16:30:00|69292.7|69277.7|69295.3|69280.3|69308.1|69293.1|69268.8|69253.8|886
1673368500000|2023-01-10 16:35:00|69295.4|69280.4|69299.1|69284.1|69302.3|69286.6|69264|69249|817
1673368800000|2023-01-10 16:40:00|69299|69284|69305.9|69290.9|69358.8|69343.8|69299|69283.5|850
1673369100000|2023-01-10 16:45:00|69307.8|69292.8|69305.5|69290.5|69332.8|69317.8|69300.2|69285.2|840
1673369400000|2023-01-10 16:50:00|69305.1|69290.1|69274.5|69259.5|69313.8|69298.8|69274.3|69259.3|771
1673369700000|2023-01-10 16:55:00|69274.1|69259.1|69281.2|69266.2|69299.5|69284.5|69272.2|69257.2|758
1673370000000|2023-01-10 17:00:00|69281.5|69266.5|69309|69294|69314.3|69298|69281.5|69266.5|848
1673370300000|2023-01-10 17:05:00|69308|69293|69288.6|69273.6|69325.9|69309.8|69288.6|69273.6|796
1673370600000|2023-01-10 17:10:00|69288.7|69273.7|69290.3|69275.3|69312.5|69294.5|69281|69265.1|744
1673370900000|2023-01-10 17:15:00|69289.9|69274.9|69297.1|69282.1|69302.7|69287.7|69278.4|69262.5|672
1673371200000|2023-01-10 17:20:00|69295.8|69280.8|69266.1|69251.1|69300|69283.4|69254.8|69238.5|707
1673371500000|2023-01-10 17:25:00|69266.6|69251.6|69256.9|69241.9|69267.9|69252.9|69249|69234|650
1673371800000|2023-01-10 17:30:00|69257.7|69242.7|69260.5|69245.5|69264.4|69249.4|69250.2|69233.5|641
1673372100000|2023-01-10 17:35:00|69260.8|69245.8|69235.1|69220.1|69266.9|69251.9|69234.8|69218.9|594
1673372400000|2023-01-10 17:40:00|69234.8|69219.8|69258.8|69243.8|69258.8|69243.8|69234.7|69219.7|595
1673372700000|2023-01-10 17:45:00|69258.2|69243.2|69295.9|69275.9|69296.5|69279|69253|69237|662
1673373000000|2023-01-10 17:50:00|69295.5|69275.5|69295.3|69280.3|69305|69289.6|69277.2|69262.2|672
1673373300000|2023-01-10 17:55:00|69296.9|69281.9|69301.2|69286.2|69320.3|69304|69294.5|69279.5|603
1673373600000|2023-01-10 18:00:00|69302.6|69287.6|69293.6|69278.6|69308.3|69293.3|69282.5|69266.3|676
1673373900000|2023-01-10 18:05:00|69294|69279|69306.5|69291.5|69315|69300|69292.2|69277.1|612
1673374200000|2023-01-10 18:10:00|69306.6|69291.6|69310.6|69295.6|69316.3|69301.3|69296|69280|595
1673374500000|2023-01-10 18:15:00|69310.7|69295.7|69327.9|69312.9|69338|69323|69306.4|69288.5|539
1673374800000|2023-01-10 18:20:00|69327.8|69312.8|69321.5|69306.5|69330.9|69313.7|69319|69304|490
1673375100000|2023-01-10 18:25:00|69321.4|69306.4|69331.1|69316.1|69334|69316.7|69319.4|69304.4|561
1673375400000|2023-01-10 18:30:00|69332|69317|69315|69300|69338.7|69323.7|69308|69293|588
1673375700000|2023-01-10 18:35:00|69314.7|69299.7|69304.2|69289.2|69316|69301|69281.5|69266|595
1673376000000|2023-01-10 18:40:00|69304.3|69289.3|69316.2|69301.2|69323.7|69308.1|69296.4|69281.4|577
1673376300000|2023-01-10 18:45:00|69316.1|69301.1|69309.7|69294.7|69321.3|69304.9|69302.3|69286.4|480
1673376600000|2023-01-10 18:50:00|69310.2|69295.2|69298|69283|69310.2|69295.2|69292.9|69277.7|541
1673376900000|2023-01-10 18:55:00|69298.2|69283.2|69273.4|69258.4|69310.5|69295.5|69262.9|69247.6|548
1673377200000|2023-01-10 19:00:00|69273.7|69258.7|69244.9|69229.9|69275.6|69260.6|69241.2|69225.7|578
1673377500000|2023-01-10 19:05:00|69244.7|69229.7|69254.1|69239.1|69264.4|69248.5|69241.4|69226.4|555
1673377800000|2023-01-10 19:10:00|69254|69239|69255.1|69240.1|69260.6|69244.7|69240.1|69224.4|581
1673378100000|2023-01-10 19:15:00|69254.1|69239.1|69252.2|69237.2|69265|69250|69250|69234|620
1673378400000|2023-01-10 19:20:00|69252.6|69237.6|69266.4|69246.4|69272.1|69256.8|69249.5|69234.5|559
1673378700000|2023-01-10 19:25:00|69266.6|69246.6|69261.5|69246.5|69269.6|69252|69251.9|69235.1|579
1673379000000|2023-01-10 19:30:00|69260.9|69245.9|69255.6|69240.6|69273.3|69258.3|69250.8|69232.8|561
1673379300000|2023-01-10 19:35:00|69255.8|69240.8|69261.9|69246.9|69272.6|69255|69254.1|69236.6|536
1673379600000|2023-01-10 19:40:00|69261.7|69246.7|69276.1|69261.1|69278.7|69263.4|69260.7|69244.3|549
1673379900000|2023-01-10 19:45:00|69276.4|69261.4|69265.9|69250.9|69281.7|69266.7|69259.8|69244.8|592
1673380200000|2023-01-10 19:50:00|69265.7|69250.7|69259|69244|69276.1|69261.1|69258.2|69243.2|583
1673380500000|2023-01-10 19:55:00|69259.1|69244.1|69254.8|69239.8|69264.8|69249.8|69252.1|69237.1|676
1673380800000|2023-01-10 20:00:00|69254.7|69239.7|69259.8|69244.8|69276|69260.2|69253.2|69238.2|690
1673381100000|2023-01-10 20:05:00|69260.1|69245.1|69261|69246|69271.7|69256.7|69254.2|69239.2|632
1673381400000|2023-01-10 20:10:00|69260.5|69245.5|69250.4|69235.4|69265.6|69250.6|69248.2|69233.2|512
1673381700000|2023-01-10 20:15:00|69250.3|69235.3|69238.1|69223.1|69254.2|69237.2|69234.6|69219.4|547
1673382000000|2023-01-10 20:20:00|69238.3|69223.3|69260.4|69245.4|69272.2|69256.3|69238|69223|581
1673382300000|2023-01-10 20:25:00|69261|69246|69261.3|69246.3|69264.8|69249.8|69254.7|69239.7|479
1673382600000|2023-01-10 20:30:00|69261.4|69246.4|69248.6|69233.6|69271.3|69256.3|69244.6|69229.6|531
1673382900000|2023-01-10 20:35:00|69248.5|69233.5|69284.6|69269.6|69287.3|69272.3|69243|69228|528
1673383200000|2023-01-10 20:40:00|69283.4|69268.4|69317.8|69302.8|69322.9|69306|69281.9|69266.9|539
1673383500000|2023-01-10 20:45:00|69318|69303|69294.5|69279.5|69321.9|69306.9|69286.6|69270.1|518
1673383800000|2023-01-10 20:50:00|69291.6|69276.6|69287.8|69272.8|69298.1|69283.1|69281|69266|542
1673384100000|2023-01-10 20:55:00|69287.9|69272.9|69286.1|69271.1|69287.9|69272.9|69266.9|69248.8|458
1673384400000|2023-01-10 21:00:00|69286.2|69271.2|69285.1|69270.1|69295.8|69279|69276.5|69261.5|452
1673384700000|2023-01-10 21:05:00|69283.7|69268.7|69278.8|69263.8|69288.4|69270.6|69277.3|69262.3|207
1673385000000|2023-01-10 21:10:00|69278.9|69263.9|69288.7|69273.7|69291.6|69274|69276.6|69259.3|284
1673385300000|2023-01-10 21:15:00|69288.4|69273.4|69295.3|69280.3|69298.1|69280.9|69288.4|69273.4|215
1673385600000|2023-01-10 21:20:00|69294.9|69279.9|69278.9|69263.9|69296.9|69280|69278.9|69262|209
1673385900000|2023-01-10 21:25:00|69279|69264|69281.4|69266.4|69296.7|69281.7|69279|69264|260
1673386200000|2023-01-10 21:30:00|69281.9|69266.9|69285.3|69270.3|69292.5|69275.2|69281|69264.9|230
1673386500000|2023-01-10 21:35:00|69284.2|69269.2|69282.1|69267.1|69293.4|69275.9|69278.8|69261.1|207
1673386800000|2023-01-10 21:40:00|69282|69267|69284.9|69269.9|69289|69274|69277.5|69262.5|191
1673387100000|2023-01-10 21:45:00|69285.1|69270.1|69296.7|69281.7|69297.3|69282|69285.1|69268.3|165
1673387400000|2023-01-10 21:50:00|69296.6|69281.6|69302|69282|69311.4|69291.4|69286.5|69266.5|319
1673387700000|2023-01-10 21:55:00|69301.9|69281.9|69309.5|69289.5|69315.8|69292.8|69294.5|69266.2|372
1673388000000|2023-01-10 22:00:00|69319.4|69269.4|69298.3|69278.3|69332.2|69280.9|69295.7|69254.2|67
1673388300000|2023-01-10 22:05:00|69298.7|69278.7|69295.8|69275.8|69298.7|69278.7|69295.5|69275.5|9
1673388600000|2023-01-10 22:10:00|69295.7|69275.7|69293.9|69273.9|69296.3|69276.3|69293.9|69273.9|19
1673388900000|2023-01-10 22:15:00|69294|69274|69296.8|69276.8|69296.8|69276.8|69294|69274|36
1673389200000|2023-01-10 22:20:00|69296.9|69276.9|69308.3|69269.5|69310.1|69277.1|69296|69268.7|52
1673389500000|2023-01-10 22:25:00|69297.4|69277.4|69310.9|69259.3|69340.1|69277.5|69291.7|69207.2|365
1673389800000|2023-01-10 22:30:00|69311.8|69258.4|69312.4|69263.9|69331|69281.6|69284.1|69239.4|918
1673390100000|2023-01-10 22:35:00|69310.7|69266.3|69293.9|69273.9|69313.1|69283.7|69293|69249.6|397
1673390400000|2023-01-10 22:40:00|69293.8|69273.8|69302.7|69264.2|69312.4|69278.4|69292.6|69245|324
1673390700000|2023-01-10 22:45:00|69303.1|69268.6|69299.1|69277.6|69311.5|69281.3|69294.9|69254|1023
1673391000000|2023-01-10 22:50:00|69299.8|69278.7|69302.6|69270.4|69311.7|69281.3|69296.4|69253.9|894
1673391300000|2023-01-10 22:55:00|69303.4|69268.9|69302.9|69241.3|69310.1|69278.6|69294.1|69237.7|354
1673391600000|2023-01-10 23:00:00|69305.9|69236.1|69295.7|69275.7|69315|69280.2|69292.9|69236.1|304
1673391900000|2023-01-10 23:05:00|69295.5|69275.5|69290.6|69270.6|69300.1|69275.8|69285|69261.7|218
1673392200000|2023-01-10 23:10:00|69290.8|69270.8|69288.5|69268.5|69296.7|69272.7|69284.7|69262|152
1673392500000|2023-01-10 23:15:00|69288.7|69268.4|69286|69266|69294.3|69274.3|69282.3|69262.3|330
1673392800000|2023-01-10 23:20:00|69285.1|69265.1|69283.8|69263.8|69287.3|69267.3|69268.4|69248.4|310
1673393100000|2023-01-10 23:25:00|69283.9|69263.9|69286|69266|69287.7|69267.7|69282.4|69262.4|324
1673393400000|2023-01-10 23:30:00|69286.1|69266.1|69281.9|69261.9|69287.1|69267.1|69280.8|69260.8|336
1673393700000|2023-01-10 23:35:00|69281.8|69261.8|69274.8|69254.8|69282.5|69262.5|69272.9|69252.9|351
1673394000000|2023-01-10 23:40:00|69274.7|69254.7|69274.2|69254.2|69279.2|69261.3|69272.2|69252.2|399
1673394300000|2023-01-10 23:45:00|69273.7|69253.7|69271.1|69251.1|69276.7|69256.7|69269.1|69249.1|342
1673394600000|2023-01-10 23:50:00|69271.4|69251.4|69272.2|69252.2|69274.6|69254.6|69267.5|69247.5|234
1673394900000|2023-01-10 23:55:00|69272.5|69252.5|69269.7|69249.7|69273.5|69253.5|69265.7|69245.7|323
1673395200000|2023-01-11 00:00:00|69269.6|69249.6|69262.2|69242.2|69273.6|69255.5|69258|69238|436
1673395500000|2023-01-11 00:05:00|69261.1|69241.1|69249.7|69229.7|69261.6|69241.6|69237.4|69217.4|642
1673395800000|2023-01-11 00:10:00|69250.1|69230.1|69246.8|69231.8|69257.1|69237.1|69246.7|69228.1|456
1673396100000|2023-01-11 00:15:00|69246.9|69231.9|69257.9|69242.9|69259.3|69243.2|69243.3|69224.1|386
1673396400000|2023-01-11 00:20:00|69256.9|69241.9|69259.4|69239.4|69260.1|69243.1|69249.8|69233|299
1673396700000|2023-01-11 00:25:00|69259.3|69239.3|69272.7|69257.7|69276|69258.5|69255.9|69238.7|404
1673397000000|2023-01-11 00:30:00|69273|69258|69264.3|69244.3|69275.8|69258|69239|69219|642
1673397300000|2023-01-11 00:35:00|69264.7|69244.7|69256.6|69236.6|69277.2|69260.3|69253.2|69235.2|545
1673397600000|2023-01-11 00:40:00|69256.2|69236.2|69241.3|69226.3|69256.4|69236.9|69240.3|69223.4|463
1673397900000|2023-01-11 00:45:00|69241.1|69226.1|69245.5|69225.5|69249.7|69232.7|69237|69219.3|367
1673398200000|2023-01-11 00:50:00|69246.9|69226.9|69237.1|69222.1|69259.2|69242.1|69236.5|69220.3|525
1673398500000|2023-01-11 00:55:00|69236.3|69221.3|69225.1|69210.1|69240.3|69221.4|69223.9|69206.8|524
1673398800000|2023-01-11 01:00:00|69225|69210|69280.7|69260.7|69281.9|69263.9|69224.7|69209.7|577
1673399100000|2023-01-11 01:05:00|69280.8|69260.8|69294.5|69279.5|69301.2|69281.2|69277.3|69260.2|542
1673399400000|2023-01-11 01:10:00|69294.4|69279.4|69313.9|69293.9|69317.9|69302.4|69289.8|69273|487
1673399700000|2023-01-11 01:15:00|69313.8|69293.8|69311.8|69296.8|69318.5|69299.2|69305.9|69288.3|477
1673400000000|2023-01-11 01:20:00|69311.6|69296.6|69326.9|69306.9|69335.3|69318.4|69306.8|69290.6|497
1673400300000|2023-01-11 01:25:00|69326.6|69306.6|69327.4|69312.4|69333.9|69315.7|69315.9|69298.5|481
1673400600000|2023-01-11 01:30:00|69326.3|69311.3|69330.3|69310.3|69351.5|69334.1|69322.6|69304.9|572
1673400900000|2023-01-11 01:35:00|69330|69310|69326.4|69306.4|69340.9|69321.7|69325.5|69305.7|439
1673401200000|2023-01-11 01:40:00|69326.5|69306.5|69304.2|69289.2|69336.3|69318.6|69304.1|69285.6|496
1673401500000|2023-01-11 01:45:00|69306.9|69286.9|69313.9|69293.9|69315|69297.8|69294.8|69276.5|451
1673401800000|2023-01-11 01:50:00|69314.3|69294.3|69309.6|69289.6|69317.1|69299.8|69305.8|69288.6|439
1673402100000|2023-01-11 01:55:00|69310|69290|69317.2|69297.2|69325|69309|69307.3|69289.2|447
1673402400000|2023-01-11 02:00:00|69316.9|69296.9|69307.1|69292.1|69334.3|69315.7|69305.4|69287.6|432
1673402700000|2023-01-11 02:05:00|69308.8|69288.8|69294.6|69279.6|69308.8|69292.7|69290.4|69272.6|444
1673403000000|2023-01-11 02:10:00|69292.9|69277.9|69300.3|69280.3|69302.8|69285.8|69288.8|69271|352
1673403300000|2023-01-11 02:15:00|69297.8|69282.8|69307.3|69287.3|69322.3|69303.2|69297.4|69280.4|416
1673403600000|2023-01-11 02:20:00|69307.4|69287.4|69296.7|69281.7|69309.7|69292.7|69294.2|69276.4|401
1673403900000|2023-01-11 02:25:00|69296.6|69281.6|69277.4|69257.4|69297.7|69281.6|69269.8|69250.2|448
1673404200000|2023-01-11 02:30:00|69277.9|69257.9|69282.1|69267.1|69290.5|69273.5|69271.2|69254|404
1673404500000|2023-01-11 02:35:00|69282.2|69267.2|69294.4|69279.4|69304.1|69287.3|69282.2|69264.6|438
1673404800000|2023-01-11 02:40:00|69294.2|69279.2|69286.4|69271.4|69300.6|69284.2|69284.4|69266.8|360
1673405100000|2023-01-11 02:45:00|69286.3|69271.3|69312.3|69297.3|69317.9|69301.1|69286.3|69268.2|401
1673405400000|2023-01-11 02:50:00|69311|69296|69319|69304|69328|69310.1|69308.2|69291|475
1673405700000|2023-01-11 02:55:00|69318.8|69303.8|69341.1|69326.1|69343.9|69326.3|69310.9|69292.8|624
1673406000000|2023-01-11 03:00:00|69342.5|69322.5|69330.6|69310.6|69344.9|69327.6|69320.5|69303.6|456
1673406300000|2023-01-11 03:05:00|69330.4|69310.4|69329.6|69309.6|69333.6|69316.3|69321.8|69304|351
1673406600000|2023-01-11 03:10:00|69329.4|69309.4|69320.3|69300.3|69332.5|69314.5|69316.3|69298.6|364
1673406900000|2023-01-11 03:15:00|69320.7|69300.7|69300.5|69280.5|69322.5|69302.5|69294.6|69275.9|466
1673407200000|2023-01-11 03:20:00|69300.2|69280.2|69305.7|69290.7|69308.9|69291.2|69294.6|69277.1|365
1673407500000|2023-01-11 03:25:00|69305.6|69290.6|69317.9|69297.9|69318.3|69302.7|69301.2|69283.7|348
1673407800000|2023-01-11 03:30:00|69314.7|69299.7|69296.8|69281.8|69320.1|69303|69295|69277.5|300
1673408100000|2023-01-11 03:35:00|69296.9|69281.9|69299.5|69284.5|69303.1|69286.5|69296.6|69278.4|267
1673408400000|2023-01-11 03:40:00|69299.4|69284.4|69300.6|69280.6|69305.9|69288.9|69295.4|69277.3|331
1673408700000|2023-01-11 03:45:00|69301|69281|69295|69280|69305.5|69288|69288.3|69269.8|335
1673409000000|2023-01-11 03:50:00|69299.3|69279.3|69283.8|69268.8|69299.3|69279.3|69278.5|69258.5|455
1673409300000|2023-01-11 03:55:00|69283.9|69268.9|69297.9|69282.9|69297.9|69282.9|69279.7|69259.7|402
1673409600000|2023-01-11 04:00:00|69297.4|69282.4|69304.3|69284.3|69304.3|69286.1|69289.9|69274.1|280
1673409900000|2023-01-11 04:05:00|69301.3|69286.3|69303.7|69288.7|69310|69292.9|69301.1|69281.7|311
1673410200000|2023-01-11 04:10:00|69303.4|69288.4|69300.8|69280.8|69308.6|69290.8|69291|69272.5|314
1673410500000|2023-01-11 04:15:00|69300.4|69280.4|69299.8|69279.8|69304.1|69286.5|69293.9|69276.5|251
1673410800000|2023-01-11 04:20:00|69299.7|69279.7|69289.7|69269.7|69301.9|69284.2|69286.8|69269.7|237
1673411100000|2023-01-11 04:25:00|69289.9|69269.9|69293.5|69278.5|69299.8|69281.9|69289.7|69269.7|272
1673411400000|2023-01-11 04:30:00|69293.2|69278.2|69291.5|69271.5|69296.4|69279.3|69284.3|69266.9|319
1673411700000|2023-01-11 04:35:00|69291.4|69271.4|69273.2|69253.2|69292.9|69274.6|69273.2|69253.2|242
1673412000000|2023-01-11 04:40:00|69274.3|69254.3|69277.6|69257.6|69278.7|69260.6|69259.4|69241.6|308
1673412300000|2023-01-11 04:45:00|69277.3|69257.3|69287.3|69267.3|69287.9|69269.4|69271.6|69254.1|204
1673412600000|2023-01-11 04:50:00|69286.9|69266.9|69281.4|69266.4|69287|69267.8|69271.9|69254.9|328
1673412900000|2023-01-11 04:55:00|69281.5|69266.5|69265.4|69250.4|69287.5|69269.7|69261.8|69243|227
1673413200000|2023-01-11 05:00:00|69265.2|69250.2|69266.5|69251.5|69278.9|69261.2|69264.3|69247.2|276
1673413500000|2023-01-11 05:05:00|69268.8|69248.8|69252.6|69237.6|69271.1|69254.7|69243.4|69225.3|356
1673413800000|2023-01-11 05:10:00|69252.4|69237.4|69242.7|69227.7|69254.8|69238.3|69242|69222.9|334
1673414100000|2023-01-11 05:15:00|69242.6|69227.6|69237.4|69222.4|69260.4|69243.3|69232.3|69215.1|388
1673414400000|2023-01-11 05:20:00|69237.5|69222.5|69227.1|69207.1|69243.2|69225.6|69227.1|69207.1|347
1673414700000|2023-01-11 05:25:00|69227.2|69207.2|69226.9|69211.9|69236.8|69218.8|69220.3|69202.9|379
1673415000000|2023-01-11 05:30:00|69226.5|69211.5|69213.1|69193.1|69229.6|69212.5|69208.2|69191.4|391
1673415300000|2023-01-11 05:35:00|69213.3|69193.3|69192.3|69172.3|69214|69194|69181.2|69163.6|526
1673415600000|2023-01-11 05:40:00|69192.4|69172.4|69176.5|69161.5|69193.4|69174.5|69171.1|69154.3|431
1673415900000|2023-01-11 05:45:00|69179.1|69159.1|69169.4|69149.4|69182.7|69163.4|69148.5|69131.7|466
1673416200000|2023-01-11 05:50:00|69169.8|69149.8|69205.8|69190.8|69211.6|69194.4|69168.8|69148.8|440
1673416500000|2023-01-11 05:55:00|69205.7|69190.7|69210.7|69190.7|69217.4|69198|69196.8|69178.2|443
1673416800000|2023-01-11 06:00:00|69210.4|69190.4|69190.8|69175.8|69212.7|69193.2|69188.4|69170.5|451
1673417100000|2023-01-11 06:05:00|69193.2|69173.2|69190.9|69175.9|69194.7|69176.9|69182.7|69166.7|358
1673417400000|2023-01-11 06:10:00|69191.2|69176.2|69195.2|69180.2|69206.1|69189.7|69188.1|69170.3|414
1673417700000|2023-01-11 06:15:00|69195.3|69180.3|69196.5|69176.5|69206.9|69189.4|69190.6|69174.2|352
1673418000000|2023-01-11 06:20:00|69196.3|69176.3|69166.6|69151.6|69196.3|69179.1|69163.8|69144.4|390
1673418300000|2023-01-11 06:25:00|69169.1|69149.1|69176.3|69161.3|69182.2|69164.5|69162.7|69144.3|399
1673418600000|2023-01-11 06:30:00|69174.8|69159.8|69174.8|69154.8|69185.4|69167.8|69162.4|69142.4|465
1673418900000|2023-01-11 06:35:00|69171.8|69156.8|69164.3|69149.3|69188.5|69171.6|69164.2|69147.3|376
1673419200000|2023-01-11 06:40:00|69165.8|69145.8|69185.4|69170.4|69190.2|69173.5|69163.6|69145.8|457
1673419500000|2023-01-11 06:45:00|69185.1|69170.1|69185.1|69165.1|69191.9|69176.1|69172.4|69154.1|378
1673419800000|2023-01-11 06:50:00|69184.9|69164.9|69181.1|69166.1|69190|69173.2|69170.9|69154.3|443
1673420100000|2023-01-11 06:55:00|69181.2|69166.2|69220.6|69200.6|69228|69200.6|69180.1|69163.1|505
1673420400000|2023-01-11 07:00:00|69220.7|69200.7|69208.5|69188.5|69230.2|69210.2|69191.5|69171.7|618
1673420700000|2023-01-11 07:05:00|69205.3|69190.3|69183.6|69168.6|69217.9|69201.8|69174.8|69159|528
1673421000000|2023-01-11 07:10:00|69183.4|69168.4|69198.9|69183.9|69218.3|69200.5|69177|69160|547
1673421300000|2023-01-11 07:15:00|69198.5|69183.5|69224.5|69209.5|69225.2|69210.2|69195.9|69180.9|572
1673421600000|2023-01-11 07:20:00|69224.4|69209.4|69171.7|69156.7|69225.3|69210.1|69171.7|69156.7|590
1673421900000|2023-01-11 07:25:00|69173.7|69158.7|69144.9|69129.9|69201.9|69184.1|69143.2|69128.2|689
1673422200000|2023-01-11 07:30:00|69144.5|69129.5|69163.1|69148.1|69180.3|69165.3|69143.1|69125.9|634
1673422500000|2023-01-11 07:35:00|69162.3|69147.3|69205.5|69185.5|69205.6|69188|69156.1|69141.1|655
1673422800000|2023-01-11 07:40:00|69203.4|69188.4|69209.9|69194.9|69232.4|69217.4|69189.9|69174.9|699
1673423100000|2023-01-11 07:45:00|69209.7|69194.7|69188.2|69173.2|69218.9|69203.1|69188.1|69172.8|673
1673423400000|2023-01-11 07:50:00|69188.1|69173.1|69188.7|69173.7|69209.8|69194.8|69183.1|69167.8|586
1673423700000|2023-01-11 07:55:00|69188.8|69173.8|69216.4|69201.4|69231.3|69214.2|69188.4|69173.4|598
1673424000000|2023-01-11 08:00:00|69216.2|69201.2|69238.9|69223.9|69265.1|69248.6|69203.2|69188.2|786
1673424300000|2023-01-11 08:05:00|69237.8|69222.8|69244.2|69229.2|69267.6|69252.6|69221.8|69206.8|742
1673424600000|2023-01-11 08:10:00|69242.5|69227.5|69246.3|69231.3|69260.2|69243.8|69237.7|69220.5|671
1673424900000|2023-01-11 08:15:00|69246.5|69231.5|69239.2|69224.2|69256.6|69241.6|69215.9|69200.9|713
1673425200000|2023-01-11 08:20:00|69241.1|69226.1|69259|69244|69276.2|69260.5|69239.5|69224.5|778
1673425500000|2023-01-11 08:25:00|69258.8|69243.8|69275.4|69260.4|69286.2|69267.6|69252.1|69237.1|718
1673425800000|2023-01-11 08:30:00|69277.8|69257.8|69297.3|69282.3|69309.6|69294.6|69263.2|69248.2|788
1673426100000|2023-01-11 08:35:00|69297.5|69282.5|69260.6|69245.6|69302.8|69285.4|69256.5|69241.5|727
1673426400000|2023-01-11 08:40:00|69260.7|69245.7|69234|69219|69262.6|69247.6|69229.2|69213.7|668
1673426700000|2023-01-11 08:45:00|69234.1|69219.1|69256.4|69241.4|69268.3|69253.3|69227.3|69212.3|697
1673427000000|2023-01-11 08:50:00|69255.8|69240.8|69309.2|69294.2|69309.7|69294.7|69255.2|69240.2|716
1673427300000|2023-01-11 08:55:00|69309.5|69294.5|69331.8|69311.8|69333.1|69318.1|69307.6|69291.4|736
1673427600000|2023-01-11 09:00:00|69330.1|69310.1|69349.9|69334.9|69351.7|69336.7|69313.7|69293.8|841
1673427900000|2023-01-11 09:05:00|69350.9|69335.9|69327.5|69312.5|69355.2|69340.2|69324.4|69309.4|701
1673428200000|2023-01-11 09:10:00|69327.6|69312.6|69294.1|69279.1|69327.7|69312.7|69287.8|69271.4|651
1673428500000|2023-01-11 09:15:00|69295.1|69280.1|69229.3|69214.3|69302.6|69287.6|69224.2|69207.7|754
1673428800000|2023-01-11 09:20:00|69229|69214|69224.9|69209.9|69241.5|69226.5|69215.9|69200.9|705
1673429100000|2023-01-11 09:25:00|69224.6|69209.6|69220.6|69205.6|69235.7|69220.7|69217.1|69202.1|578
1673429400000|2023-01-11 09:30:00|69220.3|69205.3|69225.5|69210.5|69229.8|69214.8|69209.7|69194.7|599
1673429700000|2023-01-11 09:35:00|69225.7|69210.7|69230.2|69215.2|69239.5|69224.5|69215.4|69200.4|617
1673430000000|2023-01-11 09:40:00|69228.6|69213.6|69235.4|69220.4|69241.5|69226.5|69222.3|69205.8|607
1673430300000|2023-01-11 09:45:00|69235.8|69220.8|69245|69230|69249.8|69234.8|69224.7|69209.7|610
1673430600000|2023-01-11 09:50:00|69245.8|69230.8|69247.5|69232.5|69262.7|69247.7|69234.4|69217.8|642
1673430900000|2023-01-11 09:55:00|69246.9|69231.9|69252.3|69237.3|69257.3|69242.2|69238.3|69223.3|565
1673431200000|2023-01-11 10:00:00|69250.5|69235.5|69238.5|69223.5|69263.3|69246.5|69230.9|69215.9|586
1673431500000|2023-01-11 10:05:00|69238.4|69223.4|69235.7|69220.7|69243.8|69227.1|69221.4|69206.4|570
1673431800000|2023-01-11 10:10:00|69238.3|69223.3|69235.5|69220.5|69242|69227|69198.8|69183.8|672
1673432100000|2023-01-11 10:15:00|69234.5|69219.5|69228|69213|69238.2|69220.8|69216.9|69201.7|598
1673432400000|2023-01-11 10:20:00|69228.3|69213.3|69249.2|69234.2|69251.3|69235.1|69220.7|69205.7|502
1673432700000|2023-01-11 10:25:00|69249.3|69234.3|69235.7|69220.7|69254.1|69239.1|69227.3|69211.9|572
1673433000000|2023-01-11 10:30:00|69237|69222|69238.7|69223.7|69242.7|69227.7|69228|69213|540
1673433300000|2023-01-11 10:35:00|69238.2|69223.2|69237.2|69222.2|69241.1|69224.9|69222.1|69204.6|583
1673433600000|2023-01-11 10:40:00|69239.8|69219.8|69226|69211|69247.6|69231.9|69218.4|69203.4|617
1673433900000|2023-01-11 10:45:00|69226.1|69211.1|69196.1|69181.1|69227.6|69211.6|69193.7|69178.7|501
1673434200000|2023-01-11 10:50:00|69195.9|69180.9|69199.4|69184.4|69205.3|69188.5|69191.7|69176.7|519
1673434500000|2023-01-11 10:55:00|69199.2|69184.2|69199.5|69184.5|69204.6|69189.1|69187.2|69169.7|597
1673434800000|2023-01-11 11:00:00|69199.7|69184.7|69208.6|69193.6|69217.8|69201.2|69198.3|69182|689
1673435100000|2023-01-11 11:05:00|69208.1|69193.1|69207.4|69192.4|69219|69204|69194.9|69179.9|473
1673435400000|2023-01-11 11:10:00|69206.9|69191.9|69205|69190|69212.9|69197.9|69178.5|69163.5|650
1673435700000|2023-01-11 11:15:00|69205.1|69190.1|69210.1|69195.1|69225.5|69210.5|69203|69185.5|498
1673436000000|2023-01-11 11:20:00|69210|69195|69216.5|69201.5|69218.8|69201.8|69189.4|69174.4|655
1673436300000|2023-01-11 11:25:00|69216|69201|69227.8|69212.8|69236.5|69221.5|69199.1|69184.1|646
1673436600000|2023-01-11 11:30:00|69228|69213|69225.9|69210.9|69235.1|69219.6|69210.6|69195.6|573
1673436900000|2023-01-11 11:35:00|69226.1|69211.1|69206.6|69191.6|69226.8|69211.8|69203.7|69188.3|591
1673437200000|2023-01-11 11:40:00|69206.5|69191.5|69175.2|69160.2|69206.9|69191.9|69171.1|69156.1|626
1673437500000|2023-01-11 11:45:00|69174.8|69159.8|69181.5|69166.5|69194.3|69179.3|69165.5|69148.3|627
1673437800000|2023-01-11 11:50:00|69181.2|69166.2|69175.4|69160.4|69181.2|69166.2|69158.5|69143.5|580
1673438100000|2023-01-11 11:55:00|69175.6|69160.6|69202.4|69187.4|69216.5|69201.5|69175|69160|647
1673438400000|2023-01-11 12:00:00|69200.7|69185.7|69229.7|69214.7|69235.6|69220.6|69199.3|69183.8|633
1673438700000|2023-01-11 12:05:00|69229.6|69214.6|69236|69221|69244.2|69228.6|69224.4|69209.4|630
1673439000000|2023-01-11 12:10:00|69236.8|69221.8|69277.2|69262.2|69285.5|69270.5|69224.2|69209.2|698
1673439300000|2023-01-11 12:15:00|69277.6|69262.6|69324.4|69309.4|69331.9|69316.9|69276|69261|758
1673439600000|2023-01-11 12:20:00|69325.1|69310.1|69287.4|69272.4|69335.1|69318.7|69286.6|69271.6|787
1673439900000|2023-01-11 12:25:00|69289.4|69274.4|69307.3|69292.3|69315.1|69297.4|69281.7|69266.7|731
1673440200000|2023-01-11 12:30:00|69306.9|69291.9|69281.8|69266.8|69317.6|69301.2|69275|69258.5|781
1673440500000|2023-01-11 12:35:00|69281.6|69266.6|69287.6|69272.6|69298.3|69283.3|69275.5|69260.5|695
1673440800000|2023-01-11 12:40:00|69286.4|69271.4|69290.4|69275.4|69310.8|69295.8|69283.4|69268.4|668
1673441100000|2023-01-11 12:45:00|69290.6|69275.6|69280.8|69265.8|69307.7|69292.7|69270.3|69255.3|690
1673441400000|2023-01-11 12:50:00|69280.6|69265.6|69283.6|69268.6|69298|69283|69277.1|69262.1|685
1673441700000|2023-01-11 12:55:00|69283.8|69268.8|69254.4|69239.4|69284.7|69269.7|69249.7|69233.9|763
1673442000000|2023-01-11 13:00:00|69255|69240|69247.4|69232.4|69261.6|69245.7|69236.4|69221.4|780
1673442300000|2023-01-11 13:05:00|69246.6|69231.6|69232.8|69217.8|69264|69247.9|69226.6|69211.6|683
1673442600000|2023-01-11 13:10:00|69233|69218|69213|69198|69242.3|69227.3|69209.4|69194.4|674
1673442900000|2023-01-11 13:15:00|69212.6|69197.6|69216|69201|69238.3|69223.3|69208|69193|765
1673443200000|2023-01-11 13:20:00|69215.9|69200.9|69191.8|69176.8|69220.1|69203.3|69189.5|69173.3|807
1673443500000|2023-01-11 13:25:00|69192.2|69177.2|69201.3|69186.3|69211.6|69196.5|69187.7|69172.7|741
1673443800000|2023-01-11 13:30:00|69200.8|69185.8|69199.8|69184.8|69212.7|69197.7|69195.6|69178|770
1673444100000|2023-01-11 13:35:00|69199.9|69184.9|69211.3|69196.3|69239.5|69224.5|69199.3|69184.3|860
1673444400000|2023-01-11 13:40:00|69212.8|69197.8|69179|69164|69212.8|69197.8|69178.7|69163.7|800
1673444700000|2023-01-11 13:45:00|69178.8|69163.8|69197.9|69182.9|69208.9|69193.9|69174.6|69159.6|789
1673445000000|2023-01-11 13:50:00|69198|69183|69193.9|69178.9|69213.4|69198.4|69181.3|69166.3|804
1673445300000|2023-01-11 13:55:00|69194.9|69179.9|69193.5|69178.5|69205.7|69190.7|69174.3|69159.3|795
1673445600000|2023-01-11 14:00:00|69193.2|69178.2|69209.1|69194.1|69218|69202.1|69191.2|69176.2|822
1673445900000|2023-01-11 14:05:00|69209.3|69194.3|69197.3|69182.3|69215.4|69200.4|69185.5|69170.5|705
1673446200000|2023-01-11 14:10:00|69197.2|69182.2|69201.8|69186.8|69229.6|69214.2|69187.5|69172.5|781
1673446500000|2023-01-11 14:15:00|69201.9|69186.9|69199.2|69184.2|69206|69189.2|69148.6|69130.4|801
1673446800000|2023-01-11 14:20:00|69199.3|69184.3|69171|69156|69209.5|69191.8|69167.3|69152.3|764
1673447100000|2023-01-11 14:25:00|69172.3|69157.3|69087.8|69072.8|69187.1|69170.8|69080.3|69062.5|896
1673447400000|2023-01-11 14:30:00|69085.3|69070.3|69165.2|69150.2|69168.4|69151.9|69078.9|69062.2|922
1673447700000|2023-01-11 14:35:00|69164.8|69149.8|69151|69136|69167.2|69149.9|69112.3|69097.3|951
1673448000000|2023-01-11 14:40:00|69150.7|69135.7|69121.9|69106.9|69151.9|69136.9|69103.6|69088.6|847
1673448300000|2023-01-11 14:45:00|69121.4|69106.4|69062|69047|69121.4|69106.4|69027.3|69010.2|877
1673448600000|2023-01-11 14:50:00|69056.2|69041.2|69067.3|69052.3|69098.2|69083.2|69052.9|69037.9|905
1673448900000|2023-01-11 14:55:00|69068.5|69053.5|69071.4|69051.4|69098|69083|69061.3|69046.3|888
1673449200000|2023-01-11 15:00:00|69071.3|69051.3|69063.4|69048.4|69092.5|69077.5|69036.7|69021.7|876
1673449500000|2023-01-11 15:05:00|69063.6|69048.6|69096.4|69081.4|69096.4|69081.4|69044.7|69029.7|890
1673449800000|2023-01-11 15:10:00|69096.5|69081.5|69100.1|69085.1|69131.3|69116.3|69079|69064|891
1673450100000|2023-01-11 15:15:00|69099.6|69084.6|69096.6|69076.6|69121.7|69106.7|69091.1|69076.1|910
1673450400000|2023-01-11 15:20:00|69094.6|69079.6|69072.8|69057.8|69105.2|69090.2|69057.2|69042.2|838
1673450700000|2023-01-11 15:25:00|69073.2|69058.2|69058.1|69043.1|69090.2|69075.2|69047.6|69032.6|762
1673451000000|2023-01-11 15:30:00|69058.4|69043.4|69056.8|69036.8|69069.4|69052.5|69044.6|69027.3|842
1673451300000|2023-01-11 15:35:00|69056.3|69036.3|69069.8|69049.8|69072|69056|69046.7|69028.7|843
1673451600000|2023-01-11 15:40:00|69068.1|69053.1|69068.9|69053.9|69070.7|69055.1|69053.3|69036.2|802
1673451900000|2023-01-11 15:45:00|69068.4|69053.4|69089.2|69074.2|69104.6|69089.6|69066.5|69051.5|806
1673452200000|2023-01-11 15:50:00|69088.7|69073.7|69152.1|69137.1|69159.9|69144.9|69079.5|69064.5|887
1673452500000|2023-01-11 15:55:00|69149.3|69134.3|69169.2|69154.2|69188|69173|69143|69128|880
1673452800000|2023-01-11 16:00:00|69168.1|69153.1|69160.4|69145.4|69197.6|69182.6|69159|69144|838
1673453100000|2023-01-11 16:05:00|69160.7|69145.7|69144.3|69129.3|69161.6|69146.6|69137.4|69122.4|751
1673453400000|2023-01-11 16:10:00|69144.4|69129.4|69152.3|69137.3|69163.8|69148.8|69124.9|69109.9|767
1673453700000|2023-01-11 16:15:00|69152|69137|69192.4|69177.4|69194.6|69178|69145.1|69127.5|783
1673454000000|2023-01-11 16:20:00|69192.2|69177.2|69194.5|69179.5|69203|69188|69188.5|69172.7|713
1673454300000|2023-01-11 16:25:00|69193.8|69178.8|69196.2|69181.2|69199.3|69182.7|69175.5|69160.5|708
1673454600000|2023-01-11 16:30:00|69196.1|69181.1|69174.5|69159.5|69199.2|69183.9|69170.7|69155.7|716
1673454900000|2023-01-11 16:35:00|69174.4|69159.4|69164|69149|69181.5|69164.2|69150.2|69131.8|623
1673455200000|2023-01-11 16:40:00|69164.3|69149.3|69150.8|69135.8|69165.3|69150.3|69144.5|69129.5|570
1673455500000|2023-01-11 16:45:00|69151|69136|69169.8|69154.8|69173.3|69156.6|69149.9|69134.9|592
1673455800000|2023-01-11 16:50:00|69169.5|69154.5|69208.6|69193.6|69208.8|69193.8|69155|69138.7|648
1673456100000|2023-01-11 16:55:00|69208.3|69193.3|69275.4|69255.4|69279.4|69264.4|69208.3|69193.3|759
1673456400000|2023-01-11 17:00:00|69271.1|69256.1|69273.5|69258.5|69290.4|69273.4|69261.6|69245.7|717
1673456700000|2023-01-11 17:05:00|69273.2|69258.2|69245.8|69230.8|69277.5|69260.6|69239.4|69224.4|655
1673457000000|2023-01-11 17:10:00|69246|69231|69266.2|69246.2|69274.2|69256.1|69243.5|69224.8|696
1673457300000|2023-01-11 17:15:00|69266.3|69246.3|69250.3|69235.3|69277.6|69262.5|69246.7|69231.6|618
1673457600000|2023-01-11 17:20:00|69250.1|69235.1|69243.3|69228.3|69260.4|69243.9|69240.1|69222.1|561
1673457900000|2023-01-11 17:25:00|69244.1|69229.1|69261.4|69246.4|69266.6|69248.2|69243.3|69225.2|552
1673458200000|2023-01-11 17:30:00|69261.2|69246.2|69241.2|69221.2|69269.1|69251.4|69238.3|69221.2|586
1673458500000|2023-01-11 17:35:00|69234.8|69219.8|69229.6|69214.6|69242.6|69224.7|69210|69193|533
1673458800000|2023-01-11 17:40:00|69230.3|69215.3|69251.4|69236.4|69253.6|69236.7|69229.7|69214.7|544
1673459100000|2023-01-11 17:45:00|69252|69237|69237.4|69222.4|69252|69237|69230.3|69215.3|471
1673459400000|2023-01-11 17:50:00|69236.7|69221.7|69244.5|69229.5|69251.4|69236.4|69236|69218.3|542
1673459700000|2023-01-11 17:55:00|69244.2|69229.2|69224.7|69204.7|69248.5|69233.5|69222.2|69204.7|438
1673460000000|2023-01-11 18:00:00|69224.8|69204.8|69192.3|69177.3|69227.5|69212.5|69180|69162.5|581
1673460300000|2023-01-11 18:05:00|69192.2|69177.2|69200.4|69185.4|69203.4|69186.8|69180.9|69164.9|564
1673460600000|2023-01-11 18:10:00|69199.9|69184.9|69131.4|69111.4|69207.2|69190.6|69096.8|69061.3|503
1673460900000|2023-01-11 18:15:00|69127.8|69107.8|69219.2|69199.2|69301.3|69281.3|69125.5|69105.5|958
1673461200000|2023-01-11 18:20:00|69219.3|69199.3|69246.6|69231.6|69261.5|69246|69214.7|69199.3|754
1673461500000|2023-01-11 18:25:00|69249.7|69229.7|69249.7|69234.7|69268|69251|69242.4|69224.8|654
1673461800000|2023-01-11 18:30:00|69249.9|69234.9|69219|69204|69254.1|69238.2|69206.5|69189.2|650
1673462100000|2023-01-11 18:35:00|69219.3|69204.3|69200.1|69185.1|69232.3|69214.9|69197.4|69180|639
1673462400000|2023-01-11 18:40:00|69199.8|69184.8|69187.8|69172.8|69206.5|69191.5|69178.2|69163.2|672
1673462700000|2023-01-11 18:45:00|69187.4|69172.4|69175.7|69160.7|69196.9|69180.4|69164.3|69149.3|621
1673463000000|2023-01-11 18:50:00|69176.2|69161.2|69207.3|69192.3|69211|69195.1|69175.5|69160.5|630
1673463300000|2023-01-11 18:55:00|69207.2|69192.2|69181.8|69166.8|69219.2|69202.6|69173.9|69158.9|516
1673463600000|2023-01-11 19:00:00|69181.6|69166.6|69176.9|69156.9|69190.4|69175.4|69171.4|69155.6|629
1673463900000|2023-01-11 19:05:00|69177|69157|69192|69177|69196.7|69178.8|69168.2|69150|610
1673464200000|2023-01-11 19:10:00|69191|69176|69187|69172|69195.9|69178.4|69183.5|69166.3|569
1673464500000|2023-01-11 19:15:00|69186.8|69171.8|69202.4|69182.4|69206.3|69191.3|69184.4|69166.9|534
1673464800000|2023-01-11 19:20:00|69202.6|69182.6|69211.6|69196.6|69218.7|69201.7|69197.2|69179.6|463
1673465100000|2023-01-11 19:25:00|69211.8|69196.8|69191|69176|69218.9|69201.2|69189.2|69174.2|529
1673465400000|2023-01-11 19:30:00|69190.4|69175.4|69194.1|69179.1|69195.5|69180.5|69172|69157|595
1673465700000|2023-01-11 19:35:00|69193.7|69178.7|69160.2|69145.2|69200.1|69182.1|69160.1|69145.1|603
1673466000000|2023-01-11 19:40:00|69160.3|69145.3|69151.2|69136.2|69164.7|69149.2|69137.8|69122.8|608
1673466300000|2023-01-11 19:45:00|69151.1|69136.1|69156.9|69141.9|69163.4|69148.4|69144.3|69129.3|541
1673466600000|2023-01-11 19:50:00|69156.6|69141.6|69139.1|69124.1|69162.1|69144.6|69138.7|69121.5|491
1673466900000|2023-01-11 19:55:00|69139.4|69124.4|69114.8|69099.8|69146|69131|69112|69096.3|569
1673467200000|2023-01-11 20:00:00|69115.2|69100.2|69140.6|69125.6|69145|69130|69114.7|69099.7|640
1673467500000|2023-01-11 20:05:00|69140.5|69125.5|69163.4|69148.4|69164.5|69149.5|69140.5|69125.5|484
1673467800000|2023-01-11 20:10:00|69163.2|69148.2|69164.1|69149.1|69169.3|69152|69150.5|69134.3|547
1673468100000|2023-01-11 20:15:00|69163.9|69148.9|69157.9|69142.9|69173.4|69156.4|69153.8|69136.3|523
1673468400000|2023-01-11 20:20:00|69158|69143|69151.5|69136.5|69158.3|69143.3|69146.8|69131.8|517
1673468700000|2023-01-11 20:25:00|69151.6|69136.6|69150.2|69135.2|69158.9|69143.7|69147.6|69132.6|498
1673469000000|2023-01-11 20:30:00|69150.1|69135.1|69158.2|69143.2|69162.8|69144.8|69146.1|69128|508
1673469300000|2023-01-11 20:35:00|69158|69143|69159.3|69144.3|69168.1|69153.1|69155.9|69140.1|427
1673469600000|2023-01-11 20:40:00|69159.5|69144.5|69152.1|69132.1|69169.1|69154|69149.7|69131.8|483
1673469900000|2023-01-11 20:45:00|69152.2|69132.2|69147.6|69132.6|69157.7|69142.7|69144.4|69126.4|478
1673470200000|2023-01-11 20:50:00|69147.5|69132.5|69144.4|69129.4|69157.8|69142.8|69143.3|69126.2|529
1673470500000|2023-01-11 20:55:00|69142.6|69127.6|69176.4|69161.4|69184.1|69169.1|69141.7|69126.7|619
1673470800000|2023-01-11 21:00:00|69176.5|69161.5|69166.5|69151.5|69189.3|69172|69165.4|69148.9|505
1673471100000|2023-01-11 21:05:00|69166.2|69151.2|69160|69145|69173.7|69155.9|69160|69143|360
1673471400000|2023-01-11 21:10:00|69159.5|69144.5|69163.4|69148.4|69168.9|69153.9|69159.1|69143.4|331
1673471700000|2023-01-11 21:15:00|69163.5|69148.5|69153.5|69138.5|69174.8|69155.8|69152.3|69135.4|359
1673472000000|2023-01-11 21:20:00|69153.8|69138.8|69151.3|69136.3|69159.5|69142.1|69150.9|69132.9|236
1673472300000|2023-01-11 21:25:00|69151.4|69136.4|69157.3|69137.3|69164.3|69147.7|69149.9|69133.7|281
1673472600000|2023-01-11 21:30:00|69152.5|69137.5|69155.3|69135.3|69160|69142.4|69149.5|69133.5|240
1673472900000|2023-01-11 21:35:00|69155.2|69135.2|69148.6|69128.6|69158.5|69140|69144.6|69126.4|232
1673473200000|2023-01-11 21:40:00|69148.5|69128.5|69148|69128|69155.5|69139.2|69144.2|69126.7|248
1673473500000|2023-01-11 21:45:00|69148.1|69128.1|69148.7|69128.7|69156.1|69137.3|69144|69124|321
1673473800000|2023-01-11 21:50:00|69149.6|69129.6|69155.3|69135.3|69159.2|69139.2|69148.5|69128.6|341
1673474100000|2023-01-11 21:55:00|69154.7|69134.7|69159.9|69121.2|69176|69137.9|69144|69111.4|299
1673474400000|2023-01-11 22:00:00|69161.5|69121|69171.1|69125.2|69196.8|69125.2|69161.5|69103|52
1673474700000|2023-01-11 22:05:00|69174.7|69129.4|69203.7|69121.3|69229.9|69134.5|69173.2|69118.8|44
1673475000000|2023-01-11 22:10:00|69205.7|69120.5|69194.1|69126.2|69220|69138.3|69170.5|69109.5|144
1673475300000|2023-01-11 22:15:00|69191.9|69127.8|69188.1|69123.1|69218.7|69132.1|69188|69117.5|106
1673475600000|2023-01-11 22:20:00|69188|69123.6|69189|69127.8|69217.3|69134.6|69177.7|69113.8|91
1673475900000|2023-01-11 22:25:00|69191.7|69126.4|69192.4|69125.3|69260|69161|69166.4|69108.6|204
1673476200000|2023-01-11 22:30:00|69187.7|69125.2|69198|69138.4|69223.4|69146.8|69142.2|69091.2|811
1673476500000|2023-01-11 22:35:00|69192.8|69138.8|69157.8|69126|69215.7|69144.4|69139.8|69079.9|1080
1673476800000|2023-01-11 22:40:00|69162.7|69114.8|69157.9|69118.5|69195.4|69139.1|69142.2|69082.2|467
1673477100000|2023-01-11 22:45:00|69157.8|69119.1|69158.8|69127.5|69174.6|69128|69142.5|69111|175
1673477400000|2023-01-11 22:50:00|69161.1|69124.7|69163.2|69128.3|69184.2|69134.2|69149.5|69107.8|218
1673477700000|2023-01-11 22:55:00|69160.8|69128.1|69167.3|69111.6|69193.8|69140.9|69133.4|69063|407
1673478000000|2023-01-11 23:00:00|69166.9|69112.2|69116.1|69095.2|69195.5|69137.3|69115.2|69071.7|530
1673478300000|2023-01-11 23:05:00|69116.4|69095.3|69107.8|69087.8|69123.4|69097.9|69107.3|69080.1|322
1673478600000|2023-01-11 23:10:00|69107.5|69087.5|69124.8|69104.8|69125.4|69104.8|69098|69069.5|488
1673478900000|2023-01-11 23:15:00|69124.6|69104.6|69122.6|69102.6|69143.5|69123.5|69118.5|69098.5|529
1673479200000|2023-01-11 23:20:00|69122.5|69102.5|69123.1|69103.1|69145|69125|69121.2|69101.2|558
1673479500000|2023-01-11 23:25:00|69123.2|69103.2|69103.7|69083.7|69125.9|69105.9|69103.6|69083.6|481
1673479800000|2023-01-11 23:30:00|69103.1|69083.1|69114|69094|69120.5|69100.5|69096.3|69076.3|537
1673480100000|2023-01-11 23:35:00|69114.1|69094.1|69091.1|69071.1|69114.2|69094.2|69090.7|69070.7|554
1673480400000|2023-01-11 23:40:00|69091|69071|69095.7|69075.7|69100|69080|69086.6|69066.6|499
1673480700000|2023-01-11 23:45:00|69095.5|69075.5|69103|69083|69110|69090|69093.9|69073.9|446
1673481000000|2023-01-11 23:50:00|69103.2|69083.2|69103.2|69083.2|69105.8|69088.4|69097.9|69078.5|373
1673481300000|2023-01-11 23:55:00|69103.3|69083.3|69100.3|69080.3|69111|69091|69096.3|69076.3|331
1673481600000|2023-01-12 00:00:00|69100.2|69080.2|69124.3|69104.3|69125.6|69108.7|69091.9|69073.7|498
1673481900000|2023-01-12 00:05:00|69124.1|69104.1|69070.3|69050.3|69124.3|69104.3|69065.6|69047.8|489
1673482200000|2023-01-12 00:10:00|69070|69050|69073.9|69053.9|69087.3|69067.4|69059.7|69040.3|523
1673482500000|2023-01-12 00:15:00|69073.7|69053.7|69087.1|69067.1|69087.8|69071|69066.3|69049|482
1673482800000|2023-01-12 00:20:00|69087|69067|69084.9|69069.9|69101.8|69084|69079.3|69060.2|517
1673483100000|2023-01-12 00:25:00|69084.6|69069.6|69066.9|69051.9|69088|69070.5|69063.6|69045.5|472
1673483400000|2023-01-12 00:30:00|69066.8|69051.8|69045|69025|69082.1|69063.5|69036.5|69019.1|601
1673483700000|2023-01-12 00:35:00|69044.8|69024.8|69048.4|69028.4|69050.8|69035.7|69037.9|69020.9|578
1673484000000|2023-01-12 00:40:00|69048.3|69028.3|69060.3|69045.3|69062.2|69045.3|69042.9|69025.1|536
1673484300000|2023-01-12 00:45:00|69060.7|69045.7|69061.3|69041.3|69072.6|69056.2|69053.6|69036.1|539
1673484600000|2023-01-12 00:50:00|69061.2|69041.2|69077|69062|69088.3|69071.2|69057.8|69041.2|615
1673484900000|2023-01-12 00:55:00|69078|69058|69126.3|69106.3|69129.6|69114.2|69072.5|69055.9|578
1673485200000|2023-01-12 01:00:00|69126|69106|69102|69087|69126|69107.4|69098.6|69080.4|582
1673485500000|2023-01-12 01:05:00|69102.1|69087.1|69111.6|69091.6|69115.3|69097.9|69095|69077.4|526
1673485800000|2023-01-12 01:10:00|69111.3|69091.3|69113.5|69093.5|69120.6|69103.4|69101.5|69084|633
1673486100000|2023-01-12 01:15:00|69113.8|69093.8|69106.1|69086.1|69116|69097.7|69101.2|69084.5|511
1673486400000|2023-01-12 01:20:00|69106.3|69086.3|69096.1|69081.1|69107.6|69089.4|69087.7|69068.6|457
1673486700000|2023-01-12 01:25:00|69095.7|69080.7|69100.3|69080.3|69108.9|69089.5|69090|69072.1|507
1673487000000|2023-01-12 01:30:00|69100.4|69080.4|69094.7|69074.7|69105.6|69085.6|69087.6|69070.8|597
1673487300000|2023-01-12 01:35:00|69093.5|69073.5|69096.2|69081.2|69105.2|69086.9|69088.7|69070.8|542
1673487600000|2023-01-12 01:40:00|69096.3|69081.3|69101.7|69086.7|69129.9|69113.4|69094.3|69077.5|589
1673487900000|2023-01-12 01:45:00|69101.8|69086.8|69094|69079|69104.8|69087|69083|69065.6|571
1673488200000|2023-01-12 01:50:00|69094.9|69079.9|69102.9|69082.9|69119.6|69102.1|69094.6|69074.8|605
1673488500000|2023-01-12 01:55:00|69103|69083|69094.1|69074.1|69104.2|69085.9|69086.7|69070.2|522
1673488800000|2023-01-12 02:00:00|69094.3|69074.3|69102.2|69087.2|69109.1|69092.3|69089.8|69071.9|470
1673489100000|2023-01-12 02:05:00|69102|69087|69096.8|69076.8|69115.1|69098.5|69088.9|69070.8|456
1673489400000|2023-01-12 02:10:00|69096.9|69076.9|69116.1|69096.1|69116.3|69098.1|69090.5|69072.8|470
1673489700000|2023-01-12 02:15:00|69116|69096|69111.8|69096.8|69127.9|69110.8|69111.3|69093.4|397
1673490000000|2023-01-12 02:20:00|69111.6|69096.6|69108.6|69088.6|69123.3|69107.5|69106.2|69087.7|378
1673490300000|2023-01-12 02:25:00|69108.9|69088.9|69111.2|69096.2|69121.3|69104.8|69100.4|69083.1|378
1673490600000|2023-01-12 02:30:00|69111.3|69096.3|69101.8|69086.8|69118.5|69102.6|69097.5|69079.1|358
1673490900000|2023-01-12 02:35:00|69102.1|69087.1|69108.6|69088.6|69112.3|69095.5|69098.5|69080.8|353
1673491200000|2023-01-12 02:40:00|69108.9|69088.9|69096.2|69076.2|69111.4|69094.6|69091.3|69075|403
1673491500000|2023-01-12 02:45:00|69093.7|69078.7|69086.5|69071.5|69093.7|69078.7|69077.4|69060|481
1673491800000|2023-01-12 02:50:00|69086.6|69071.6|69085.5|69070.5|69091.3|69074.2|69077|69060.6|385
1673492100000|2023-01-12 02:55:00|69085.4|69070.4|69089|69074|69093.4|69076.2|69077.1|69060.4|444
1673492400000|2023-01-12 03:00:00|69085.6|69070.6|69078.6|69063.6|69088.1|69070.9|69078.4|69061.8|398
1673492700000|2023-01-12 03:05:00|69078.5|69063.5|69075.9|69060.9|69088.1|69070.6|69075.4|69059.4|320
1673493000000|2023-01-12 03:10:00|69075.8|69060.8|69065.5|69050.5|69075.8|69060.8|69061.5|69044.2|361
1673493300000|2023-01-12 03:15:00|69065.6|69050.6|69079.1|69064.1|69084.7|69066.9|69065.5|69048.9|375
1673493600000|2023-01-12 03:20:00|69078.8|69063.8|69070.7|69055.7|69081.4|69064.3|69069.7|69053|356
1673493900000|2023-01-12 03:25:00|69070.8|69055.8|69092.6|69072.6|69092.8|69076.5|69068.3|69051.2|388
1673494200000|2023-01-12 03:30:00|69090.2|69075.2|69093.7|69078.7|69094.5|69078.7|69085.3|69068.1|305
1673494500000|2023-01-12 03:35:00|69093.6|69078.6|69094.8|69079.8|69104.9|69086.6|69093.4|69076.1|309
1673494800000|2023-01-12 03:40:00|69094.7|69079.7|69094.6|69079.6|69099.8|69081.7|69092.1|69074.6|263
1673495100000|2023-01-12 03:45:00|69094.3|69079.3|69093|69073|69094.3|69079.3|69085.6|69068.2|328
1673495400000|2023-01-12 03:50:00|69092.8|69072.8|69079|69059|69094.7|69077.5|69076.1|69057.9|339
1673495700000|2023-01-12 03:55:00|69079.6|69059.6|69078.9|69063.9|69090.3|69073.2|69075.7|69058.3|293
1673496000000|2023-01-12 04:00:00|69078.8|69063.8|69088.1|69073.1|69096|69079.6|69078.1|69061.1|342
1673496300000|2023-01-12 04:05:00|69088|69073|69079.1|69064.1|69090|69073.1|69077|69060.5|262
1673496600000|2023-01-12 04:10:00|69078.7|69063.7|69085.8|69065.8|69088.7|69070.3|69070.7|69053.9|346
1673496900000|2023-01-12 04:15:00|69085.9|69065.9|69085.4|69070.4|69090.2|69072.1|69080.2|69063.3|294
1673497200000|2023-01-12 04:20:00|69085.3|69070.3|69079.1|69064.1|69086.7|69071.1|69072.4|69055.8|262
1673497500000|2023-01-12 04:25:00|69081.7|69061.7|69073.3|69058.3|69083.2|69067.3|69068.3|69051.3|289
1673497800000|2023-01-12 04:30:00|69073.2|69058.2|69069.7|69054.7|69078.4|69060.9|69066.4|69048.1|325
1673498100000|2023-01-12 04:35:00|69069.3|69054.3|69076.9|69056.9|69077|69060.2|69069.3|69052.2|238
1673498400000|2023-01-12 04:40:00|69076.7|69056.7|69067.4|69052.4|69076.7|69058.7|69062.5|69044.6|302
1673498700000|2023-01-12 04:45:00|69069.9|69049.9|69074|69059|69083.5|69066.9|69067.8|69049.9|308
1673499000000|2023-01-12 04:50:00|69074.2|69059.2|69066.6|69051.6|69083.4|69064.4|69064|69046|412
1673499300000|2023-01-12 04:55:00|69066.3|69051.3|69060.6|69045.6|69067.9|69052.2|69047.9|69030.1|404
1673499600000|2023-01-12 05:00:00|69060.5|69045.5|69066.1|69051.1|69070.6|69053.4|69057|69039.2|409
1673499900000|2023-01-12 05:05:00|69066|69051|69071.3|69056.3|69081.7|69063.9|69065.9|69049.8|356
1673500200000|2023-01-12 05:10:00|69071.5|69056.5|69056.1|69036.1|69072.5|69057|69055.6|69036.1|373
1673500500000|2023-01-12 05:15:00|69056.5|69036.5|69044.1|69029.1|69066.7|69049.1|69036.9|69021.9|366
1673500800000|2023-01-12 05:20:00|69043.9|69028.9|69049.1|69034.1|69056.4|69039.2|69039.1|69020.6|395
1673501100000|2023-01-12 05:25:00|69048.6|69033.6|69050.1|69035.1|69059.5|69041.6|69042.7|69027|403
1673501400000|2023-01-12 05:30:00|69049.9|69034.9|69063.4|69048.4|69065.6|69048.5|69047.2|69031.3|463
1673501700000|2023-01-12 05:35:00|69062.9|69047.9|69061.3|69046.3|69076.1|69059.1|69053.8|69036.4|419
1673502000000|2023-01-12 05:40:00|69061.2|69046.2|69073.6|69058.6|69083.8|69066.6|69061.2|69044.1|480
1673502300000|2023-01-12 05:45:00|69074.3|69059.3|69087.2|69067.2|69091.7|69074.5|69069.7|69052.3|398
1673502600000|2023-01-12 05:50:00|69087.1|69067.1|69088.5|69068.5|69090|69072.2|69079.2|69061.7|351
1673502900000|2023-01-12 05:55:00|69089.1|69069.1|69117.2|69102.2|69123.6|69105.8|69088.9|69068.9|543
1673503200000|2023-01-12 06:00:00|69121.4|69101.4|69105|69090|69123.3|69104.7|69104.9|69087.7|465
1673503500000|2023-01-12 06:05:00|69106.1|69091.1|69098.2|69078.2|69118.5|69103.5|69095.2|69077.5|421
1673503800000|2023-01-12 06:10:00|69098.1|69078.1|69099.2|69084.2|69103.6|69086.8|69078.2|69060.6|449
1673504100000|2023-01-12 06:15:00|69099.3|69084.3|69127.1|69112.1|69131|69114.3|69099.3|69084.3|488
1673504400000|2023-01-12 06:20:00|69127.3|69112.3|69131.8|69116.8|69140.2|69122.1|69125.9|69107.5|443
1673504700000|2023-01-12 06:25:00|69131.7|69116.7|69118.6|69103.6|69134.8|69117.1|69114.4|69096.5|492
1673505000000|2023-01-12 06:30:00|69117.9|69102.9|69125.7|69110.7|69127.6|69110.7|69113.9|69097.6|479
1673505300000|2023-01-12 06:35:00|69126|69111|69129.7|69109.7|69130.7|69114|69116.6|69097.2|471
1673505600000|2023-01-12 06:40:00|69127|69112|69129|69109|69138.3|69120.4|69124.1|69107.1|416
1673505900000|2023-01-12 06:45:00|69128.8|69108.8|69118.5|69103.5|69135.6|69118.3|69117.4|69100.3|456
1673506200000|2023-01-12 06:50:00|69118.4|69103.4|69140|69125|69149.8|69131.4|69118.3|69103.3|495
1673506500000|2023-01-12 06:55:00|69139.9|69124.9|69148.3|69128.3|69151.9|69134.6|69129|69113.2|566
1673506800000|2023-01-12 07:00:00|69148.1|69128.1|69132|69117|69155.6|69138.9|69128.7|69113.7|660
1673507100000|2023-01-12 07:05:00|69131.8|69116.8|69136.3|69121.3|69147.9|69130.3|69129.2|69114.2|552
1673507400000|2023-01-12 07:10:00|69135.2|69120.2|69151.8|69136.8|69156.6|69139.3|69130.6|69114.2|608
1673507700000|2023-01-12 07:15:00|69152.3|69137.3|69129.3|69114.3|69159.8|69141.5|69120.9|69105.9|585
1673508000000|2023-01-12 07:20:00|69132|69112|69136.9|69116.9|69141.9|69125.1|69111.4|69094.1|585
1673508300000|2023-01-12 07:25:00|69136.8|69116.8|69135.7|69120.7|69144.2|69127.4|69124|69106.9|558
1673508600000|2023-01-12 07:30:00|69135.8|69120.8|69117.2|69102.2|69140.6|69124.7|69109|69091|567
1673508900000|2023-01-12 07:35:00|69117.3|69102.3|69109.7|69094.7|69123.8|69108.8|69102|69087|559
1673509200000|2023-01-12 07:40:00|69109.8|69094.8|69126.5|69111.5|69126.9|69111.9|69098|69083|522
1673509500000|2023-01-12 07:45:00|69126.6|69111.6|69155.7|69140.7|69157.8|69142.8|69112.6|69097.6|552
1673509800000|2023-01-12 07:50:00|69155.6|69140.6|69117.2|69102.2|69156.1|69141.1|69116.1|69097|692
1673510100000|2023-01-12 07:55:00|69116.8|69101.8|69116.5|69096.5|69131.1|69115.3|69096.2|69079.8|680
1673510400000|2023-01-12 08:00:00|69115.9|69095.9|69148.7|69128.7|69164|69146.7|69101.3|69083|837
1673510700000|2023-01-12 08:05:00|69145.2|69130.2|69147.9|69132.9|69155.5|69138.5|69129.6|69114.6|739
1673511000000|2023-01-12 08:10:00|69147.3|69132.3|69156.6|69141.6|69160.3|69142.8|69134.4|69115.7|616
1673511300000|2023-01-12 08:15:00|69156.5|69141.5|69174.7|69159.7|69181.5|69165.7|69140.2|69125.2|715
1673511600000|2023-01-12 08:20:00|69174.4|69159.4|69185.8|69165.8|69192.3|69175.3|69162.5|69146.2|737
1673511900000|2023-01-12 08:25:00|69186.9|69166.9|69204.7|69189.7|69217.7|69201.2|69165.3|69147.4|697
1673512200000|2023-01-12 08:30:00|69205.3|69190.3|69168.5|69153.5|69209.2|69194.2|69166.5|69149|761
1673512500000|2023-01-12 08:35:00|69167.8|69152.8|69173.2|69158.2|69190|69175|69150.6|69134.4|668
1673512800000|2023-01-12 08:40:00|69171.5|69156.5|69190.1|69175.1|69208.4|69191.1|69164.6|69149.6|613
1673513100000|2023-01-12 08:45:00|69191.4|69176.4|69191.5|69176.5|69203.1|69186.7|69177.6|69161.3|656
1673513400000|2023-01-12 08:50:00|69191.2|69176.2|69202.8|69187.8|69210.2|69194.5|69186|69168.3|665
1673513700000|2023-01-12 08:55:00|69203.2|69188.2|69211.5|69196.5|69229.7|69214.7|69195.8|69179|742
1673514000000|2023-01-12 09:00:00|69212.8|69197.8|69227.5|69212.5|69249.1|69230.7|69203.6|69188.6|750
1673514300000|2023-01-12 09:05:00|69227.3|69212.3|69175.9|69160.9|69229.2|69212.3|69174.6|69159.6|613
1673514600000|2023-01-12 09:10:00|69180.6|69165.6|69168.9|69153.9|69217.9|69202.5|69168.2|69153.2|760
1673514900000|2023-01-12 09:15:00|69167.6|69152.6|69144.1|69129.1|69168.8|69153.8|69134.5|69118.3|662
1673515200000|2023-01-12 09:20:00|69143.4|69128.4|69108.3|69093.3|69155.7|69139.2|69108.3|69093.3|725
1673515500000|2023-01-12 09:25:00|69108.5|69093.5|69093|69078|69118.7|69101.8|69088.2|69070.9|797
1673515800000|2023-01-12 09:30:00|69093.3|69078.3|69098.2|69083.2|69115.6|69100.3|69089.7|69072.9|695
1673516100000|2023-01-12 09:35:00|69096.8|69081.8|69075.7|69060.7|69106|69091|69049.3|69034.3|712
1673516400000|2023-01-12 09:40:00|69075.8|69060.8|69095.7|69080.7|69101.3|69086.3|69060.6|69042.6|696
1673516700000|2023-01-12 09:45:00|69095.4|69080.4|69078.7|69063.7|69101.5|69086.5|69067.4|69052.4|712
1673517000000|2023-01-12 09:50:00|69079.7|69064.7|69091.9|69076.9|69100.6|69085.6|69064.6|69048.7|685
1673517300000|2023-01-12 09:55:00|69091.3|69076.3|69101.5|69086.5|69101.5|69086.5|69073.2|69058.2|660
1673517600000|2023-01-12 10:00:00|69100.8|69085.8|69129|69114|69131.6|69114.8|69097.7|69081.6|746
1673517900000|2023-01-12 10:05:00|69128.4|69113.4|69103.3|69088.3|69137.8|69122.8|69102.8|69086.3|717
1673518200000|2023-01-12 10:10:00|69103.4|69088.4|69127|69112|69133.6|69118.5|69080.4|69065.4|690
1673518500000|2023-01-12 10:15:00|69124.8|69109.8|69141.6|69126.6|69151.8|69136.8|69121.9|69102.8|661
1673518800000|2023-01-12 10:20:00|69141.5|69126.5|69155.5|69140.5|69158.3|69143.3|69137.4|69122.4|570
1673519100000|2023-01-12 10:25:00|69155.7|69140.7|69155.6|69140.6|69188.2|69173.1|69150.7|69135.7|658
1673519400000|2023-01-12 10:30:00|69155.7|69140.7|69160|69145|69167.8|69152.8|69147.6|69131.4|611
1673519700000|2023-01-12 10:35:00|69160.3|69145.3|69181.4|69166.4|69189.2|69174.2|69156.6|69141.6|599
1673520000000|2023-01-12 10:40:00|69181.5|69166.5|69129.1|69114.1|69188.2|69173.2|69125.2|69108.7|615
1673520300000|2023-01-12 10:45:00|69129.4|69114.4|69106.9|69091.9|69132.2|69117.2|69101.6|69085.2|647
1673520600000|2023-01-12 10:50:00|69106.6|69091.6|69094|69079|69110.9|69095.9|69085.8|69070.8|685
1673520900000|2023-01-12 10:55:00|69093.8|69078.8|69120.4|69105.4|69129.8|69114.8|69090.3|69075.3|655
1673521200000|2023-01-12 11:00:00|69120.5|69105.5|69118.1|69103.1|69140.7|69125.7|69113.9|69095.9|651
1673521500000|2023-01-12 11:05:00|69117.4|69102.4|69124.2|69104.2|69131.6|69116.6|69109.3|69093.1|567
1673521800000|2023-01-12 11:10:00|69121.3|69106.3|69108.9|69093.9|69121.8|69106.4|69106.7|69091.7|444
1673522100000|2023-01-12 11:15:00|69108.6|69093.6|69111.6|69096.6|69135|69120|69105.1|69087.6|534
1673522400000|2023-01-12 11:20:00|69112.5|69092.5|69128.8|69113.8|69131.9|69116.9|69094.7|69079.5|552
1673522700000|2023-01-12 11:25:00|69129.3|69114.3|69115.9|69100.9|69141.9|69126.9|69105.9|69090.9|638
1673523000000|2023-01-12 11:30:00|69116|69101|69127.2|69112.2|69144.6|69129.6|69114.5|69099.5|676
1673523300000|2023-01-12 11:35:00|69127.6|69112.6|69108.8|69093.8|69134.8|69119.6|69107.2|69092.2|576
1673523600000|2023-01-12 11:40:00|69109|69094|69131.1|69116.1|69133.7|69118.7|69109|69094|490
1673523900000|2023-01-12 11:45:00|69130.4|69115.4|69125.1|69110.1|69133.9|69118.9|69115.7|69097.3|513
1673524200000|2023-01-12 11:50:00|69125.3|69110.3|69113.6|69098.6|69144.1|69129.1|69113|69098|610
1673524500000|2023-01-12 11:55:00|69114|69099|69126|69111|69127.2|69112.2|69100.2|69083.7|604
1673524800000|2023-01-12 12:00:00|69126.9|69111.9|69122|69107|69131.2|69116.2|69112.1|69095.5|677
1673525100000|2023-01-12 12:05:00|69121.9|69106.9|69123.5|69108.5|69142.3|69127.3|69117.8|69102.8|655
1673525400000|2023-01-12 12:10:00|69122.7|69107.7|69114.8|69099.8|69126.5|69111.5|69108.5|69093.5|588
1673525700000|2023-01-12 12:15:00|69114.6|69099.6|69103.2|69088.2|69120.5|69105.5|69096.8|69079.2|610
1673526000000|2023-01-12 12:20:00|69106.1|69091.1|69120.5|69105.5|69128.5|69113.5|69104.4|69089.4|639
1673526300000|2023-01-12 12:25:00|69120.9|69105.9|69103.7|69088.7|69120.9|69105.9|69099.1|69084.1|590
1673526600000|2023-01-12 12:30:00|69104.1|69089.1|69102.9|69087.9|69111.1|69096.1|69099.2|69083.6|587
1673526900000|2023-01-12 12:35:00|69101.9|69086.9|69135.6|69120.6|69138.6|69123.6|69101.6|69086.6|602
1673527200000|2023-01-12 12:40:00|69135.8|69120.8|69154.1|69139.1|69156.9|69141.9|69127|69109.8|649
1673527500000|2023-01-12 12:45:00|69154.2|69139.2|69159.1|69144.1|69168.2|69153.2|69146.3|69131.3|637
1673527800000|2023-01-12 12:50:00|69159.4|69144.4|69148.4|69133.4|69170.6|69155.6|69127.6|69112.6|655
1673528100000|2023-01-12 12:55:00|69151.5|69136.5|69119.9|69104.9|69154.8|69139.8|69114.2|69096.8|757
1673528400000|2023-01-12 13:00:00|69118.1|69103.1|69094|69079|69123.5|69108.5|69089.9|69074.9|808
1673528700000|2023-01-12 13:05:00|69094.1|69079.1|69082.7|69062.7|69102.6|69087.6|69077|69060.7|771
1673529000000|2023-01-12 13:10:00|69078.4|69063.4|69062.6|69047.6|69101.3|69086.3|69060.1|69043.1|712
1673529300000|2023-01-12 13:15:00|69063.3|69048.3|69061.6|69046.6|69077.9|69062.9|69051.4|69036.4|746
1673529600000|2023-01-12 13:20:00|69060.3|69040.3|69071.5|69051.5|69103|69083|69058.2|69038.2|871
1673529900000|2023-01-12 13:25:00|69068.1|69048.1|69034|68994.9|69086.4|69066.4|68797.1|68772|996
1673530200000|2023-01-12 13:30:00|69040.6|68974.2|68846|68826|69404.5|69305.5|68834.4|68814.4|1167
1673530500000|2023-01-12 13:35:00|68841.4|68821.4|69005|68985|69070.9|69050.9|68783.5|68763.5|1175
1673530800000|2023-01-12 13:40:00|69000.7|68980.7|69075|69055|69086.5|69066.5|68937.9|68917.9|1168
1673531100000|2023-01-12 13:45:00|69076.5|69056.5|68834.4|68814.4|69076.9|69056.9|68834.4|68814.4|1170
1673531400000|2023-01-12 13:50:00|68833.8|68813.8|68727.3|68707.3|68861.7|68841.7|68722.7|68702.7|1146
1673531700000|2023-01-12 13:55:00|68729.8|68709.8|68697.2|68677.2|68741.1|68721.1|68636.2|68616.2|1141
1673532000000|2023-01-12 14:00:00|68693.9|68673.9|68746.1|68731.1|68772.3|68756.6|68670.1|68650.1|1114
1673532300000|2023-01-12 14:05:00|68751.3|68731.3|68798.8|68778.8|68798.8|68781.5|68739.6|68720.9|1055
1673532600000|2023-01-12 14:10:00|68798.4|68778.4|68900.6|68880.6|68908.9|68889.2|68793|68776.5|1083
1673532900000|2023-01-12 14:15:00|68900.4|68880.4|68939.8|68919.8|68940.5|68920.5|68846.3|68826.3|1050
1673533200000|2023-01-12 14:20:00|68939.1|68919.1|68822.7|68802.7|68952.8|68932.8|68812.2|68797.2|1057
1673533500000|2023-01-12 14:25:00|68821.5|68801.5|68791|68771|68828|68808.1|68758.7|68741.1|1051
1673533800000|2023-01-12 14:30:00|68790.1|68770.1|68829.6|68814.6|68829.6|68814.6|68721.4|68705.5|1116
1673534100000|2023-01-12 14:35:00|68833|68818|68827.3|68812.3|68907.2|68891.3|68810.4|68791.6|1084
1673534400000|2023-01-12 14:40:00|68829.9|68814.9|68974.3|68959.3|68982.9|68967.9|68829.6|68810.9|1087
1673534700000|2023-01-12 14:45:00|68974.9|68959.9|69012.3|68997.3|69021.5|69001.5|68913.1|68898.1|1090
1673535000000|2023-01-12 14:50:00|69014.8|68994.8|69145.6|69130.6|69189.5|69173.7|69009.1|68994.1|1102
1673535300000|2023-01-12 14:55:00|69150.3|69135.3|69087.4|69072.4|69193.4|69173.4|69053.5|69038.5|1088
1673535600000|2023-01-12 15:00:00|69086.5|69071.5|68979.9|68964.9|69112.4|69097.4|68973.9|68955.2|1092
1673535900000|2023-01-12 15:05:00|68980.5|68965.5|69042.5|69027.5|69079.7|69063.3|68979|68964|1061
1673536200000|2023-01-12 15:10:00|69040.1|69025.1|68918.2|68903.2|69040.2|69025.1|68870.1|68854|1105
1673536500000|2023-01-12 15:15:00|68918|68903|68883.4|68868.4|68927.1|68909.7|68869|68853.2|1088
1673536800000|2023-01-12 15:20:00|68882.6|68867.6|68920.9|68905.9|68967.8|68950.7|68867|68850.3|1054
1673537100000|2023-01-12 15:25:00|68921.8|68906.8|68903.5|68888.5|68930|68913.3|68862.2|68845.6|1052
1673537400000|2023-01-12 15:30:00|68903.6|68888.6|68899.3|68884.3|68978.2|68961.8|68893.8|68878.8|1048
1673537700000|2023-01-12 15:35:00|68900.2|68885.2|68842.7|68827.7|68908.4|68890.8|68822.6|68806.9|1039
1673538000000|2023-01-12 15:40:00|68841.2|68826.2|68884.2|68864.2|68908|68893|68825.8|68808.1|1016
1673538300000|2023-01-12 15:45:00|68884.3|68864.3|68880.4|68865.4|68933.4|68917.1|68868.7|68851.7|1042
1673538600000|2023-01-12 15:50:00|68883|68868|68870.9|68855.9|68904|68889|68846|68831|1060
1673538900000|2023-01-12 15:55:00|68871.5|68856.5|68838.6|68823.6|68883.8|68868.8|68819|68804|1054
1673539200000|2023-01-12 16:00:00|68838.3|68823.3|68835.9|68820.9|68865.9|68850.7|68830.3|68815.3|977
1673539500000|2023-01-12 16:05:00|68836.1|68821.1|68838.5|68823.5|68858|68843|68807.9|68792.9|939
1673539800000|2023-01-12 16:10:00|68838.6|68823.6|68793.3|68778.3|68853.2|68838.2|68793.2|68777.2|910
1673540100000|2023-01-12 16:15:00|68793.4|68778.4|68775.9|68760.9|68801.1|68786.1|68769.2|68753.4|940
1673540400000|2023-01-12 16:20:00|68775.6|68760.6|68779|68764|68795.8|68780.8|68769.4|68752.3|918
1673540700000|2023-01-12 16:25:00|68779.3|68764.3|68790.6|68775.6|68814.3|68799.3|68774.2|68759.2|955
1673541000000|2023-01-12 16:30:00|68790.2|68775.2|68811.7|68796.7|68838.6|68823.6|68786.7|68771.7|983
1673541300000|2023-01-12 16:35:00|68811.1|68796.1|68819.8|68804.8|68827.9|68812.9|68802.1|68787.1|880
1673541600000|2023-01-12 16:40:00|68818.5|68803.5|68774.7|68759.7|68833|68815.7|68769.7|68754.7|926
1673541900000|2023-01-12 16:45:00|68773.1|68758.1|68781.4|68766.4|68787.7|68771.6|68756.6|68740.7|925
1673542200000|2023-01-12 16:50:00|68781.3|68766.3|68758.9|68743.9|68792.1|68777.1|68757.2|68742.2|841
1673542500000|2023-01-12 16:55:00|68758.8|68743.8|68740.1|68725.1|68762.6|68747.6|68717.2|68702.2|892
1673542800000|2023-01-12 17:00:00|68739.4|68724.4|68744.8|68729.8|68746.8|68731.8|68715.6|68700.6|816
1673543100000|2023-01-12 17:05:00|68744.1|68729.1|68710.7|68695.7|68745.4|68730.4|68697.7|68682.7|867
1673543400000|2023-01-12 17:10:00|68710.2|68695.2|68695.1|68680.1|68714|68698.7|68682.2|68667.2|797
1673543700000|2023-01-12 17:15:00|68695|68680|68683.4|68668.4|68717.7|68702.7|68676.9|68660.8|771
1673544000000|2023-01-12 17:20:00|68683|68668|68676.1|68661.1|68689.7|68674.7|68655.4|68640.4|751
1673544300000|2023-01-12 17:25:00|68675.1|68660.1|68681.2|68666.2|68681.4|68666.4|68655.2|68640.2|781
1673544600000|2023-01-12 17:30:00|68680.7|68665.7|68638.2|68618.2|68716|68696.9|68615.4|68596.9|875
1673544900000|2023-01-12 17:35:00|68638.3|68618.3|68648.4|68633.4|68656.5|68640.8|68625.7|68608|850
1673545200000|2023-01-12 17:40:00|68648.6|68633.6|68654.9|68639.9|68658.2|68640.7|68626.5|68609.1|838
1673545500000|2023-01-12 17:45:00|68655.9|68640.9|68658.5|68643.5|68663.6|68648|68640.7|68622.9|720
1673545800000|2023-01-12 17:50:00|68658.8|68643.8|68622.6|68607.6|68658.8|68643.8|68617.2|68600.2|743
1673546100000|2023-01-12 17:55:00|68622.1|68607.1|68573.5|68558.5|68624.4|68607.1|68571.5|68556.5|721
1673546400000|2023-01-12 18:00:00|68573.6|68558.6|68491.7|68471.7|68576.9|68561.4|68457.9|68440.3|842
1673546700000|2023-01-12 18:05:00|68490.6|68470.6|68489.2|68474.2|68505|68485|68470.8|68450.8|857
1673547000000|2023-01-12 18:10:00|68490.1|68475.1|68485.4|68465.4|68508.3|68491.2|68475.7|68456.2|771
1673547300000|2023-01-12 18:15:00|68483.5|68468.5|68509.9|68494.9|68512.3|68495|68462.7|68445.6|762
1673547600000|2023-01-12 18:20:00|68509.4|68494.4|68537.1|68522.1|68548.1|68532|68496.7|68478.7|728
1673547900000|2023-01-12 18:25:00|68537.4|68522.4|68568.3|68553.3|68590|68571.9|68536.6|68519.3|873
1673548200000|2023-01-12 18:30:00|68568.2|68553.2|68557.2|68542.2|68589.7|68574.2|68545.7|68530.3|898
1673548500000|2023-01-12 18:35:00|68556.4|68541.4|68548.7|68533.7|68567.1|68552.1|68526.2|68511.2|773
1673548800000|2023-01-12 18:40:00|68547.4|68532.4|68529.1|68514.1|68558.6|68540.4|68523.7|68506.9|742
1673549100000|2023-01-12 18:45:00|68532|68512|68535.3|68520.3|68542.2|68524.3|68508.3|68493|726
1673549400000|2023-01-12 18:50:00|68535.2|68520.2|68518.5|68503.5|68536.4|68521.4|68501.8|68484.1|737
1673549700000|2023-01-12 18:55:00|68518.3|68503.3|68531|68516|68533.7|68517.6|68511.7|68496.7|692
1673550000000|2023-01-12 19:00:00|68531.6|68516.6|68545.7|68530.7|68560.8|68543.8|68529|68514|724
1673550300000|2023-01-12 19:05:00|68544.6|68529.6|68574|68559|68581.1|68564.7|68536.7|68520.4|758
1673550600000|2023-01-12 19:10:00|68573|68558|68564.1|68549.1|68581.5|68566.4|68553.6|68537.4|733
1673550900000|2023-01-12 19:15:00|68564|68549|68594|68579|68596.6|68581.3|68559.5|68541.4|713
1673551200000|2023-01-12 19:20:00|68593.9|68578.9|68608.6|68588.6|68608.6|68591.6|68570.5|68553.6|747
1673551500000|2023-01-12 19:25:00|68608.7|68588.7|68627.7|68607.7|68629.7|68612.9|68603.8|68585.8|732
1673551800000|2023-01-12 19:30:00|68627.6|68607.6|68607.2|68592.2|68634.9|68617.7|68605|68588.3|764
1673552100000|2023-01-12 19:35:00|68609.6|68589.6|68602.7|68587.7|68615.6|68599.1|68590.1|68572.2|667
1673552400000|2023-01-12 19:40:00|68602.6|68587.6|68603.5|68588.5|68618.3|68600.8|68595.6|68579.6|620
1673552700000|2023-01-12 19:45:00|68603.7|68588.7|68570.4|68555.4|68606.4|68591.4|68570.4|68555.4|692
1673553000000|2023-01-12 19:50:00|68570.7|68555.7|68610.2|68595.2|68611.7|68596.7|68563.3|68548.3|644
1673553300000|2023-01-12 19:55:00|68610.3|68595.3|68571.8|68556.8|68625.1|68608.3|68568.9|68552.1|745
1673553600000|2023-01-12 20:00:00|68572.8|68557.8|68617.5|68602.5|68618.7|68602.6|68572.1|68556.3|785
1673553900000|2023-01-12 20:05:00|68617.6|68602.6|68624.7|68604.7|68624.7|68608.6|68610.7|68593.8|669
1673554200000|2023-01-12 20:10:00|68621.8|68606.8|68604.6|68589.6|68626.4|68609.3|68598.6|68583.6|666
1673554500000|2023-01-12 20:15:00|68604.4|68589.4|68585.4|68570.4|68607.7|68592.4|68580.6|68565.6|662
1673554800000|2023-01-12 20:20:00|68584.9|68569.9|68591|68571|68598.1|68583.1|68568.8|68553.8|684
1673555100000|2023-01-12 20:25:00|68590.8|68570.8|68589.6|68569.6|68593|68577.4|68569.3|68552.6|637
1673555400000|2023-01-12 20:30:00|68589|68569|68576.7|68556.7|68589.6|68569.6|68571.2|68552.9|557
1673555700000|2023-01-12 20:35:00|68576.6|68556.6|68581.8|68566.8|68585.7|68569.1|68568.2|68550.3|606
1673556000000|2023-01-12 20:40:00|68581.1|68566.1|68579.5|68559.5|68584.8|68568.2|68567.2|68551.1|555
1673556300000|2023-01-12 20:45:00|68580.7|68560.7|68590|68570|68594.8|68578.1|68578.2|68560.7|611
1673556600000|2023-01-12 20:50:00|68587|68572|68577.9|68557.9|68587|68572|68563.6|68546.3|721
1673556900000|2023-01-12 20:55:00|68577.6|68557.6|68553|68538|68577.9|68561.1|68552|68534.9|625
1673557200000|2023-01-12 21:00:00|68553.1|68538.1|68539|68524|68564.9|68548.5|68537.2|68519.1|438
1673557500000|2023-01-12 21:05:00|68538.9|68523.9|68538.2|68523.2|68551.1|68533.1|68533.5|68517.1|293
1673557800000|2023-01-12 21:10:00|68538.1|68523.1|68545.7|68525.7|68548.1|68532.6|68537|68521.8|236
1673558100000|2023-01-12 21:15:00|68544.3|68529.3|68540.9|68520.9|68550.1|68533|68538.9|68518.9|299
1673558400000|2023-01-12 21:20:00|68541.5|68521.5|68546.6|68526.6|68551.9|68531.9|68529.4|68509.4|337
1673558700000|2023-01-12 21:25:00|68546.1|68526.1|68539.1|68519.1|68553.4|68533.4|68533.2|68514.3|236
1673559000000|2023-01-12 21:30:00|68538.6|68518.6|68547|68532|68552.6|68534.3|68529.2|68512|453
1673559300000|2023-01-12 21:35:00|68547.8|68532.8|68557.1|68537.1|68558.1|68540.1|68543.7|68524.7|251
1673559600000|2023-01-12 21:40:00|68555.8|68535.8|68570.9|68548.2|68577.4|68556.2|68555.8|68535.8|323
1673559900000|2023-01-12 21:45:00|68571.3|68548.6|68551.4|68529.6|68574.2|68551.6|68551|68529.5|462
1673560200000|2023-01-12 21:50:00|68550.9|68529.5|68561.4|68541.4|68564.2|68544.2|68550.9|68527.9|417
1673560500000|2023-01-12 21:55:00|68561.5|68541.5|68579.6|68505.4|68583|68546.5|68558.1|68504.1|282
1673560800000|2023-01-12 22:00:00|68598.1|68499.1|68610.9|68516.1|68625.8|68526.8|68596.5|68497.5|76
1673561100000|2023-01-12 22:05:00|68604.9|68517.8|68580.5|68540.3|68630.2|68546.9|68577.3|68512.5|57
1673561400000|2023-01-12 22:10:00|68582.1|68540.1|68605.1|68506.6|68617.8|68541.5|68562.6|68501.9|159
1673561700000|2023-01-12 22:15:00|68605.3|68506.5|68587.5|68507.2|68610.3|68522.7|68575.3|68497.3|83
1673562000000|2023-01-12 22:20:00|68587.6|68507.3|68576.2|68546.4|68600.2|68546.9|68568.2|68497.5|183
1673562300000|2023-01-12 22:25:00|68576.5|68546.2|68570.2|68548.6|68643.8|68548.6|68566.9|68536.6|197
1673562600000|2023-01-12 22:30:00|68571.1|68547.8|68568.8|68548.8|68588.6|68549.9|68563.2|68540.3|265
1673562900000|2023-01-12 22:35:00|68569.7|68549.7|68571.1|68551.1|68575.4|68551.2|68568.7|68547.9|95
1673563200000|2023-01-12 22:40:00|68571.6|68551.6|68570.7|68550.7|68584.3|68553.4|68569.8|68543.7|236
1673563500000|2023-01-12 22:45:00|68570.3|68550.3|68566.8|68546.8|68575.5|68550.3|68563.2|68537.9|116
1673563800000|2023-01-12 22:50:00|68567|68547|68569.2|68549.2|68577.3|68553.9|68564.3|68539.7|93
1673564100000|2023-01-12 22:55:00|68569.9|68549.9|68576.1|68553.5|68583.2|68562.4|68566.6|68532.8|204
1673564400000|2023-01-12 23:00:00|68576.5|68553.4|68583.5|68559.6|68597.7|68566.9|68569.7|68536.6|480
1673564700000|2023-01-12 23:05:00|68583.4|68559.2|68561.2|68540.7|68587.3|68559.2|68553|68528.7|415
1673565000000|2023-01-12 23:10:00|68561.3|68540.8|68565.9|68543.7|68572.8|68546.7|68544.6|68521.1|363
1673565300000|2023-01-12 23:15:00|68566.1|68543.5|68540.6|68520.6|68566.1|68544.7|68537.7|68517|448
1673565600000|2023-01-12 23:20:00|68540.3|68520.3|68525.2|68505.2|68544.8|68524.8|68501.3|68481.3|540
1673565900000|2023-01-12 23:25:00|68525.3|68505.3|68511.5|68491.5|68537|68517|68510.9|68490.9|472
1673566200000|2023-01-12 23:30:00|68511.4|68491.4|68535.9|68515.9|68536.8|68516.8|68510.9|68490.9|521
1673566500000|2023-01-12 23:35:00|68535.8|68515.8|68518.4|68498.4|68535.8|68515.8|68518.2|68498.2|343
1673566800000|2023-01-12 23:40:00|68518.5|68498.5|68510|68490|68521.3|68501.3|68506.3|68485.7|427
1673567100000|2023-01-12 23:45:00|68509.9|68489.9|68513.1|68493.1|68514.1|68494.1|68500.7|68480.7|457
1673567400000|2023-01-12 23:50:00|68513|68493|68510.4|68490.4|68515|68494.6|68504.9|68483.7|349
1673567700000|2023-01-12 23:55:00|68510.3|68490.3|68502.8|68482.8|68514.1|68494.1|68499.6|68479.6|335
1673568000000|2023-01-13 00:00:00|68500.7|68480.7|68503.9|68483.9|68515|68493.7|68498.4|68478.4|568
1673568300000|2023-01-13 00:05:00|68503.8|68483.8|68502.8|68482.8|68515.3|68495.3|68500.2|68480.2|450
1673568600000|2023-01-13 00:10:00|68503.4|68483.4|68506.5|68486.5|68515.4|68496.7|68499.4|68481.5|383
1673568900000|2023-01-13 00:15:00|68506.6|68486.6|68505.6|68485.6|68512.2|68492.2|68498.2|68479.6|402
1673569200000|2023-01-13 00:20:00|68505.7|68485.7|68463.4|68443.4|68505.7|68485.7|68459.6|68442.1|573
1673569500000|2023-01-13 00:25:00|68462.9|68442.9|68475.9|68455.9|68484|68464|68449.5|68431.2|589
1673569800000|2023-01-13 00:30:00|68475.2|68455.2|68509.7|68489.7|68519.3|68499.3|68468|68448|592
1673570100000|2023-01-13 00:35:00|68509.9|68489.9|68509.6|68489.6|68514.9|68494.9|68495.9|68477|562
1673570400000|2023-01-13 00:40:00|68509.8|68489.8|68527.9|68507.9|68532.1|68513.5|68507|68487|497
1673570700000|2023-01-13 00:45:00|68527|68507|68539.9|68519.9|68542.3|68524.8|68523.9|68503.9|486
1673571000000|2023-01-13 00:50:00|68540|68520|68542.3|68522.3|68558.6|68540.3|68538.5|68518.9|610
1673571300000|2023-01-13 00:55:00|68543.4|68523.4|68551.1|68531.1|68556.1|68538.5|68529.3|68510.1|556
1673571600000|2023-01-13 01:00:00|68550.6|68530.6|68555.3|68535.3|68570|68550.7|68547|68529.1|649
1673571900000|2023-01-13 01:05:00|68555.5|68535.5|68545.6|68530.6|68566.7|68547.6|68531.6|68512.5|567
1673572200000|2023-01-13 01:10:00|68546.2|68531.2|68541.6|68521.6|68563.7|68545.3|68536.8|68520.2|551
1673572500000|2023-01-13 01:15:00|68541.5|68521.5|68581|68561|68581.3|68562.4|68541|68521|633
1673572800000|2023-01-13 01:20:00|68580.7|68560.7|68558.8|68538.8|68591.8|68571.8|68549.9|68530|723
1673573100000|2023-01-13 01:25:00|68558|68538|68558.5|68538.5|68581.6|68565.1|68550.3|68531.2|628
1673573400000|2023-01-13 01:30:00|68559.8|68539.8|68585.7|68570.7|68589.8|68570.7|68559.8|68539.8|648
1673573700000|2023-01-13 01:35:00|68587.1|68572.1|68577|68557|68591.4|68574.4|68569.7|68550.4|556
1673574000000|2023-01-13 01:40:00|68575.7|68560.7|68538.3|68518.3|68579.8|68560.7|68533.9|68516.6|618
1673574300000|2023-01-13 01:45:00|68538.4|68518.4|68560.4|68540.4|68561.4|68543.4|68534.8|68517.4|567
1673574600000|2023-01-13 01:50:00|68560.6|68540.6|68529.4|68509.4|68566.3|68546.3|68528.5|68508.5|524
1673574900000|2023-01-13 01:55:00|68532.3|68512.3|68528.5|68508.5|68542.4|68523.7|68524|68505.3|520
1673575200000|2023-01-13 02:00:00|68528.2|68508.2|68547.5|68532.5|68551.1|68532.9|68522.7|68502.7|517
1673575500000|2023-01-13 02:05:00|68546.7|68531.7|68579.1|68564.1|68582.7|68564.1|68545.3|68528.5|608
1673575800000|2023-01-13 02:10:00|68578.4|68563.4|68606|68591|68616.9|68596.9|68577.5|68559.3|544
1673576100000|2023-01-13 02:15:00|68611.1|68591.1|68664.5|68644.5|68681.4|68661.4|68610.3|68590.3|613
1673576400000|2023-01-13 02:20:00|68663.5|68643.5|68650.3|68630.3|68664.1|68644.1|68635.4|68618.9|636
1673576700000|2023-01-13 02:25:00|68650.6|68630.6|68642.4|68622.4|68653.2|68634.3|68633.3|68616.1|588
1673577000000|2023-01-13 02:30:00|68642.2|68622.2|68599.4|68579.4|68646.4|68626.6|68596.3|68577.7|587
1673577300000|2023-01-13 02:35:00|68597.5|68582.5|68599.5|68579.5|68612.8|68592.8|68592.2|68573.6|581
1673577600000|2023-01-13 02:40:00|68599.2|68579.2|68590.2|68570.2|68604.5|68585.3|68587.6|68567.6|511
1673577900000|2023-01-13 02:45:00|68591.2|68571.2|68588.5|68568.5|68593|68573.6|68576.9|68560.5|464
1673578200000|2023-01-13 02:50:00|68588.4|68568.4|68582.4|68562.4|68602.8|68585.9|68580.9|68560.9|500
1673578500000|2023-01-13 02:55:00|68581.7|68561.7|68601.4|68581.4|68612|68592|68575.2|68556.2|702
1673578800000|2023-01-13 03:00:00|68599.4|68579.4|68597.2|68577.2|68606.3|68586.3|68575.5|68559.3|535
1673579100000|2023-01-13 03:05:00|68597|68577|68601.3|68586.3|68605.9|68587.4|68585.9|68567.6|451
1673579400000|2023-01-13 03:10:00|68601.9|68586.9|68589.8|68574.8|68605|68587|68589.4|68571.1|419
1673579700000|2023-01-13 03:15:00|68589.9|68574.9|68610.9|68590.9|68611.6|68591.6|68589.9|68572|468
1673580000000|2023-01-13 03:20:00|68610.8|68590.8|68607.7|68587.7|68613.5|68593.6|68601|68582.5|461
1673580300000|2023-01-13 03:25:00|68607.6|68587.6|68594.6|68574.6|68608|68588.1|68589.8|68572.9|393
1673580600000|2023-01-13 03:30:00|68595.1|68575.1|68608.1|68588.1|68609.3|68591.8|68588.5|68573.5|374
1673580900000|2023-01-13 03:35:00|68608|68588|68596.1|68576.1|68609.4|68592.2|68591.7|68572.1|303
1673581200000|2023-01-13 03:40:00|68596.2|68576.2|68605.7|68585.7|68605.8|68586.3|68590.7|68573.3|237
1673581500000|2023-01-13 03:45:00|68605.8|68585.8|68607.6|68587.6|68608|68588|68593.5|68575.5|351
1673581800000|2023-01-13 03:50:00|68607.4|68587.4|68609.5|68589.5|68618.8|68598.8|68603.4|68584.8|376
1673582100000|2023-01-13 03:55:00|68609.3|68589.3|68592.8|68572.8|68613.8|68594.6|68586.6|68569.1|400
1673582400000|2023-01-13 04:00:00|68592.6|68572.6|68616.3|68596.3|68617.7|68599.5|68589|68569|341
1673582700000|2023-01-13 04:05:00|68616.1|68596.1|68615.8|68595.8|68616.8|68598.4|68609.1|68590.8|267
1673583000000|2023-01-13 04:10:00|68612|68597|68623.5|68603.5|68627.9|68610|68611.4|68594.3|320
1673583300000|2023-01-13 04:15:00|68622.6|68602.6|68627.1|68607.1|68628.4|68609.3|68609.1|68592.9|339
1673583600000|2023-01-13 04:20:00|68627.2|68607.2|68612.2|68592.2|68630.9|68611|68610.4|68590.4|391
1673583900000|2023-01-13 04:25:00|68612.5|68592.5|68604.3|68584.3|68617.4|68598.8|68598.7|68578.7|367
1673584200000|2023-01-13 04:30:00|68604.2|68584.2|68596.4|68581.4|68604.9|68587.9|68587.4|68568.7|338
1673584500000|2023-01-13 04:35:00|68596.6|68581.6|68602.8|68587.8|68609.2|68590.3|68594.9|68577.4|244
1673584800000|2023-01-13 04:40:00|68603|68588|68602.5|68582.5|68612.2|68594.3|68598.4|68580.2|322
1673585100000|2023-01-13 04:45:00|68602.8|68582.8|68608.8|68588.8|68614.1|68594.1|68600.7|68581.8|292
1673585400000|2023-01-13 04:50:00|68608.4|68588.4|68627.2|68607.2|68646.2|68626.2|68608.2|68588.2|402
1673585700000|2023-01-13 04:55:00|68627.5|68607.5|68629.1|68609.1|68634.8|68617.6|68623.5|68606.3|279
1673586000000|2023-01-13 05:00:00|68629.2|68609.2|68614.4|68599.4|68634.3|68614.3|68611.2|68592.8|385
1673586300000|2023-01-13 05:05:00|68614.5|68599.5|68621|68601|68626|68607|68610.7|68591.3|379
1673586600000|2023-01-13 05:10:00|68617.3|68602.3|68618.3|68598.3|68621.3|68603.1|68612.4|68594.7|373
1673586900000|2023-01-13 05:15:00|68619.2|68599.2|68610.3|68595.3|68620.3|68602.7|68603.4|68587.1|396
1673587200000|2023-01-13 05:20:00|68610.6|68595.6|68641.3|68626.3|68644.6|68627.1|68610.1|68593.3|370
1673587500000|2023-01-13 05:25:00|68641.4|68626.4|68658.2|68638.2|68661.1|68641.1|68636.9|68618.3|393
1673587800000|2023-01-13 05:30:00|68658.4|68638.4|68664.4|68644.4|68671.5|68652.3|68655.7|68638.2|425
1673588100000|2023-01-13 05:35:00|68662.4|68642.4|68680.3|68660.3|68681.7|68664.1|68661.6|68642.4|323
1673588400000|2023-01-13 05:40:00|68681|68661|68650.6|68630.6|68681.1|68661.1|68647.7|68629.4|464
1673588700000|2023-01-13 05:45:00|68647|68632|68651.5|68631.5|68676.7|68656.9|68642.3|68625.2|543
1673589000000|2023-01-13 05:50:00|68652.6|68632.6|68655|68635|68664.5|68646.8|68645.3|68628.4|527
1673589300000|2023-01-13 05:55:00|68655.1|68635.1|68644.1|68629.1|68657.7|68639.8|68636.9|68620|459
1673589600000|2023-01-13 06:00:00|68644.5|68624.5|68637.4|68622.4|68645.5|68625.6|68626.2|68609.6|483
1673589900000|2023-01-13 06:05:00|68639.4|68624.4|68629.4|68614.4|68655.5|68635.9|68629.3|68612|425
1673590200000|2023-01-13 06:10:00|68629.8|68614.8|68640.7|68625.7|68648.5|68630.2|68625.7|68607.3|512
1673590500000|2023-01-13 06:15:00|68640.5|68625.5|68652.1|68632.1|68661.4|68641.8|68635.9|68620.6|376
1673590800000|2023-01-13 06:20:00|68650|68635|68612|68597|68663.9|68648.4|68611.6|68593.1|581
1673591100000|2023-01-13 06:25:00|68612.4|68597.4|68631.4|68616.4|68631.5|68616.4|68604.8|68587.3|474
1673591400000|2023-01-13 06:30:00|68630.9|68610.9|68602.2|68582.2|68637.5|68619.2|68595.7|68577.8|508
1673591700000|2023-01-13 06:35:00|68602.1|68582.1|68572.8|68557.8|68606.4|68586.4|68572.6|68556.3|580
1673592000000|2023-01-13 06:40:00|68573|68558|68579.2|68559.2|68582.7|68564.9|68560.1|68542.6|615
1673592300000|2023-01-13 06:45:00|68578.6|68558.6|68580.3|68565.3|68584.9|68566.3|68562.5|68544.1|534
1673592600000|2023-01-13 06:50:00|68580.4|68565.4|68575.2|68560.2|68592.6|68575.4|68572.4|68554.6|583
1673592900000|2023-01-13 06:55:00|68574.7|68559.7|68600.9|68580.9|68612.1|68589|68558.5|68543.1|560
1673593200000|2023-01-13 07:00:00|68594.5|68574.5|68620.3|68600.3|68626.6|68608|68582.6|68562.6|773
1673593500000|2023-01-13 07:05:00|68616.7|68601.7|68603.4|68588.4|68626.6|68608.7|68589.3|68572.7|690
1673593800000|2023-01-13 07:10:00|68603.5|68588.5|68617.2|68602.2|68621.9|68606.9|68593.6|68578.6|641
1673594100000|2023-01-13 07:15:00|68617.7|68602.7|68621.5|68606.5|68629.9|68612.8|68607.6|68592.6|658
1673594400000|2023-01-13 07:20:00|68621.6|68606.6|68652.3|68637.3|68676.5|68660.3|68621.1|68605.5|642
1673594700000|2023-01-13 07:25:00|68651.6|68636.6|68661.2|68646.2|68667.1|68651.2|68643.5|68627|712
1673595000000|2023-01-13 07:30:00|68661.1|68646.1|68623.5|68608.5|68672|68656.4|68619.4|68603.5|802
1673595300000|2023-01-13 07:35:00|68624.8|68609.8|68637.7|68622.7|68645.1|68630.1|68615.8|68598.4|738
1673595600000|2023-01-13 07:40:00|68637.6|68622.6|68625.8|68605.8|68646.3|68629.5|68625.7|68596.8|726
1673595900000|2023-01-13 07:45:00|68626.2|68606.2|68637.3|68622.3|68645.6|68625.9|68601.8|68584.4|771
1673596200000|2023-01-13 07:50:00|68636.2|68621.2|68628.3|68613.3|68644.4|68628.9|68600.7|68585.7|821
1673596500000|2023-01-13 07:55:00|68629|68614|68580.5|68560.5|68635.8|68618.1|68579|68560.5|762
1673596800000|2023-01-13 08:00:00|68578|68563|68613.1|68598.1|68654.9|68636.4|68563.8|68547.5|904
1673597100000|2023-01-13 08:05:00|68612.8|68597.8|68580.9|68565.9|68619.5|68604.5|68563.5|68546.4|834
1673597400000|2023-01-13 08:10:00|68582.5|68567.5|68559.3|68544.3|68589.2|68572.5|68519|68504|888
1673597700000|2023-01-13 08:15:00|68558.9|68543.9|68608.8|68593.8|68609.2|68594.2|68554.1|68539.1|782
1673598000000|2023-01-13 08:20:00|68609.1|68594.1|68574|68559|68615.6|68600.6|68569|68552.6|772
1673598300000|2023-01-13 08:25:00|68574.1|68559.1|68575|68560|68593.4|68578.4|68563.3|68548.3|751
1673598600000|2023-01-13 08:30:00|68578.5|68563.5|68527.5|68512.5|68598|68582.1|68525.9|68510.9|841
1673598900000|2023-01-13 08:35:00|68527.1|68512.1|68509.6|68494.6|68551.4|68536.4|68496.9|68479.2|757
1673599200000|2023-01-13 08:40:00|68509.8|68494.8|68520.5|68505.5|68536.2|68521.2|68502.7|68487.7|751
1673599500000|2023-01-13 08:45:00|68523.3|68503.3|68523.9|68508.9|68542.1|68523.5|68485.6|68470.6|769
1673599800000|2023-01-13 08:50:00|68522.9|68507.9|68500.7|68485.7|68530.6|68515.2|68491.5|68476.5|797
1673600100000|2023-01-13 08:55:00|68500.6|68485.6|68544|68524|68550.2|68535.2|68494.6|68479.2|774
1673600400000|2023-01-13 09:00:00|68542.5|68522.5|68547.6|68532.6|68552.3|68536.1|68510.2|68495.2|815
1673600700000|2023-01-13 09:05:00|68547.7|68532.7|68553.2|68538.2|68576.5|68558.7|68530.9|68515.6|755
1673601000000|2023-01-13 09:10:00|68552.3|68537.3|68522.9|68507.9|68558.3|68540.2|68518.5|68503.5|635
1673601300000|2023-01-13 09:15:00|68523.4|68508.4|68580.2|68565.2|68597.2|68579.5|68512.7|68495.4|729
1673601600000|2023-01-13 09:20:00|68582.4|68562.4|68617.6|68602.6|68618.7|68603.7|68578|68562.4|763
1673601900000|2023-01-13 09:25:00|68617.5|68602.5|68649.6|68634.6|68656.2|68641.2|68602.8|68585.2|777
1673602200000|2023-01-13 09:30:00|68649.1|68634.1|68656.4|68641.4|68663.9|68647.1|68632.5|68617.5|723
1673602500000|2023-01-13 09:35:00|68656.5|68641.5|68666.8|68651.8|68673.9|68658.9|68647.6|68632.6|663
1673602800000|2023-01-13 09:40:00|68664.4|68649.4|68661.9|68646.9|68678.5|68663.5|68646.1|68629.8|674
1673603100000|2023-01-13 09:45:00|68661.6|68646.6|68633.9|68618.9|68666.9|68651.2|68631.3|68615.9|711
1673603400000|2023-01-13 09:50:00|68634.6|68619.6|68637.9|68622.9|68643.7|68628.7|68627.8|68610.5|626
1673603700000|2023-01-13 09:55:00|68636.3|68621.3|68621.2|68606.2|68637|68622|68609.3|68591.6|675
1673604000000|2023-01-13 10:00:00|68620.4|68605.4|68599.9|68584.9|68623|68608|68581.9|68566.6|696
1673604300000|2023-01-13 10:05:00|68598.9|68583.9|68571.1|68556.1|68605.5|68590.5|68570.6|68554.6|606
1673604600000|2023-01-13 10:10:00|68571.5|68556.5|68567.1|68552.1|68584|68568.7|68559.7|68542.5|635
1673604900000|2023-01-13 10:15:00|68567.2|68552.2|68597.2|68582.2|68600.1|68585.1|68565.7|68550.7|581
1673605200000|2023-01-13 10:20:00|68596.9|68581.9|68572.5|68557.5|68606|68589.3|68561|68546|627
1673605500000|2023-01-13 10:25:00|68573.1|68558.1|68611.5|68596.5|68612.9|68597.9|68563.8|68548.8|559
1673605800000|2023-01-13 10:30:00|68609.4|68594.4|68619.5|68604.5|68629.6|68611.8|68590.7|68575.7|568
1673606100000|2023-01-13 10:35:00|68619.4|68604.4|68624.7|68609.7|68630.3|68612.6|68603.8|68588.8|592
1673606400000|2023-01-13 10:40:00|68624.8|68609.8|68625.1|68610.1|68635.7|68620.7|68618.7|68603|559
1673606700000|2023-01-13 10:45:00|68624.9|68609.9|68639|68624|68648.2|68630.6|68616|68601|645
1673607000000|2023-01-13 10:50:00|68640.3|68625.3|68627.2|68612.2|68653|68638|68623.2|68608.2|601
1673607300000|2023-01-13 10:55:00|68627.7|68612.7|68601.5|68586.5|68630|68615|68588.9|68572.8|566
1673607600000|2023-01-13 11:00:00|68601.4|68586.4|68659.5|68644.5|68659.5|68644.5|68598.3|68580.1|657
1673607900000|2023-01-13 11:05:00|68659.8|68644.8|68702.5|68687.5|68704.7|68689.7|68654|68638|751
1673608200000|2023-01-13 11:10:00|68702.6|68687.6|68697.6|68682.6|68710.1|68695.1|68678.7|68663.7|804
1673608500000|2023-01-13 11:15:00|68698.1|68683.1|68701.2|68686.2|68715.4|68697.7|68683.6|68668.6|705
1673608800000|2023-01-13 11:20:00|68702.2|68687.2|68756.5|68741.5|68767.6|68750.4|68694.9|68679.9|733
1673609100000|2023-01-13 11:25:00|68751.6|68736.6|68791.1|68776.1|68806.2|68791.2|68748.9|68733.9|855
1673609400000|2023-01-13 11:30:00|68791.6|68776.6|68822.9|68807.9|68835.4|68820.4|68791.4|68776.4|824
1673609700000|2023-01-13 11:35:00|68823|68808|68817.5|68802.5|68832.7|68816.6|68805.2|68787.7|747
1673610000000|2023-01-13 11:40:00|68817|68802|68798.6|68783.6|68820.1|68803.7|68786.6|68771.6|760
1673610300000|2023-01-13 11:45:00|68798.3|68783.3|68811.1|68796.1|68817|68799.3|68791.5|68776.5|728
1673610600000|2023-01-13 11:50:00|68810.8|68795.8|68809.2|68794.2|68822.3|68807.3|68804.5|68789.5|736
1673610900000|2023-01-13 11:55:00|68809|68794|68809.4|68794.4|68818.4|68803.4|68793|68778|731
1673611200000|2023-01-13 12:00:00|68808.2|68793.2|68796|68781|68815.3|68800.3|68794.8|68779|659
1673611500000|2023-01-13 12:05:00|68795.5|68780.5|68809.9|68794.9|68814.7|68799|68782.8|68767.8|680
1673611800000|2023-01-13 12:10:00|68808.9|68793.9|68818.8|68803.8|68840|68825|68808.2|68792.1|663
1673612100000|2023-01-13 12:15:00|68818.7|68803.7|68797.4|68782.4|68823|68808|68788.7|68773.7|633
1673612400000|2023-01-13 12:20:00|68796|68781|68820.9|68805.9|68822|68807|68788.9|68773.6|674
1673612700000|2023-01-13 12:25:00|68820|68805|68815.6|68800.6|68830.7|68815.7|68801.5|68786.5|771
1673613000000|2023-01-13 12:30:00|68814.8|68799.8|68833.4|68818.4|68854.6|68838.1|68814.8|68799.8|819
1673613300000|2023-01-13 12:35:00|68833.5|68818.5|68833.4|68818.4|68861.6|68846.6|68832.1|68815.9|764
1673613600000|2023-01-13 12:40:00|68833.2|68818.2|68832|68817|68858.1|68843.1|68826.8|68811.8|665
1673613900000|2023-01-13 12:45:00|68831.5|68816.5|68838.4|68823.4|68860.7|68845.7|68815.4|68800.4|777
1673614200000|2023-01-13 12:50:00|68838.6|68823.6|68825.9|68810.9|68850.3|68833.6|68823.2|68806.6|761
1673614500000|2023-01-13 12:55:00|68825.3|68810.3|68806.8|68791.8|68827.2|68812.2|68801.5|68786.5|803
1673614800000|2023-01-13 13:00:00|68806.4|68791.4|68807.8|68792.8|68811.1|68796.1|68785.4|68768.1|908
1673615100000|2023-01-13 13:05:00|68807.9|68792.9|68831.1|68816.1|68832.2|68817.2|68792.5|68777.5|769
1673615400000|2023-01-13 13:10:00|68831|68816|68799.9|68784.9|68831|68816|68791.4|68776.4|750
1673615700000|2023-01-13 13:15:00|68797.7|68782.7|68805.8|68790.8|68817|68800.5|68774.2|68759.2|787
1673616000000|2023-01-13 13:20:00|68804|68789|68767.6|68752.6|68818.4|68803.4|68762.4|68747.4|900
1673616300000|2023-01-13 13:25:00|68768.4|68753.4|68755.7|68740.7|68804.1|68789.1|68755.7|68740.7|816
1673616600000|2023-01-13 13:30:00|68755.6|68740.6|68807.3|68792.3|68830.8|68815.8|68755.6|68740.6|941
1673616900000|2023-01-13 13:35:00|68809.5|68794.5|68810.6|68795.6|68831.8|68816.8|68802.2|68787.2|885
1673617200000|2023-01-13 13:40:00|68810.2|68795.2|68851.1|68836.1|68861.8|68846.8|68795.1|68780.1|769
1673617500000|2023-01-13 13:45:00|68851.6|68836.6|68909.8|68894.8|68931.3|68915.7|68834.5|68819.5|953
1673617800000|2023-01-13 13:50:00|68910.1|68895.1|68916.5|68901.5|68924.5|68909.5|68872.6|68857.6|937
1673618100000|2023-01-13 13:55:00|68916.4|68901.4|68924.9|68909.9|68930|68915|68896|68881|876
1673618400000|2023-01-13 14:00:00|68923.5|68908.5|69008.6|68993.6|69009.1|68994.1|68920.3|68905.3|871
1673618700000|2023-01-13 14:05:00|69008|68993|68896.3|68881.3|69008|68993|68890.3|68875.3|891
1673619000000|2023-01-13 14:10:00|68896.2|68881.2|68865.5|68850.5|68904.8|68889.8|68847.4|68832.4|848
1673619300000|2023-01-13 14:15:00|68865.3|68850.3|68881.5|68866.5|68899.5|68884.5|68862.9|68847.9|806
1673619600000|2023-01-13 14:20:00|68882.1|68867.1|68888.1|68873.1|68919.5|68904.5|68857.2|68841.6|837
1673619900000|2023-01-13 14:25:00|68888.7|68873.7|68875.3|68860.3|68903.5|68888.5|68867.8|68852.7|855
1673620200000|2023-01-13 14:30:00|68874.6|68859.6|68863.1|68848.1|68874.6|68859.6|68851|68833.3|922
1673620500000|2023-01-13 14:35:00|68863|68848|68873.4|68858.4|68904|68888.1|68849.7|68834.7|929
1673620800000|2023-01-13 14:40:00|68873.3|68858.3|68873.2|68858.2|68911.2|68896.2|68863.4|68848.4|922
1673621100000|2023-01-13 14:45:00|68872.6|68857.6|68813.3|68798.3|68892.1|68877.1|68812.5|68797.1|899
1673621400000|2023-01-13 14:50:00|68814.3|68799.3|68763.7|68748.7|68825.5|68810.5|68758|68743|910
1673621700000|2023-01-13 14:55:00|68763.5|68748.5|68768.4|68748.4|68794.9|68779.9|68761.9|68742.9|872
1673622000000|2023-01-13 15:00:00|68808.4|68770.9|68735.5|68720.5|68813|68783|68712.2|68692.2|1094
1673622300000|2023-01-13 15:05:00|68737.8|68717.8|68735.6|68720.6|68760.3|68745.3|68695|68678.9|986
1673622600000|2023-01-13 15:10:00|68736.7|68721.7|68714.2|68699.2|68756.4|68741.4|68679.5|68662.9|992
1673622900000|2023-01-13 15:15:00|68713.8|68698.8|68701.7|68686.7|68733.1|68718.1|68685.7|68670.7|920
1673623200000|2023-01-13 15:20:00|68701.6|68686.6|68707.2|68692.2|68730.2|68714.9|68690.1|68672.5|944
1673623500000|2023-01-13 15:25:00|68705.6|68690.6|68724.3|68709.3|68734.2|68719.2|68690.1|68675.1|886
1673623800000|2023-01-13 15:30:00|68723.3|68708.3|68754.5|68739.5|68776.2|68761.2|68700.4|68683.9|930
1673624100000|2023-01-13 15:35:00|68754.3|68739.3|68723.7|68708.7|68757.8|68742.8|68714.3|68699.3|863
1673624400000|2023-01-13 15:40:00|68721.9|68706.9|68727.8|68712.8|68768.2|68748.2|68698.3|68683.3|852
1673624700000|2023-01-13 15:45:00|68727.9|68712.9|68670|68655|68734.7|68719.7|68644|68627.2|916
1673625000000|2023-01-13 15:50:00|68670.2|68655.2|68688|68673|68753.4|68738.4|68668.3|68653.3|914
1673625300000|2023-01-13 15:55:00|68686.7|68671.7|68702.6|68687.6|68742.8|68724.9|68682.9|68667.9|925
1673625600000|2023-01-13 16:00:00|68703.1|68688.1|68701|68686|68732.9|68717.9|68677.1|68662.1|930
1673625900000|2023-01-13 16:05:00|68700.9|68685.9|68772.6|68757.6|68787.7|68772.7|68700.9|68685.9|871
1673626200000|2023-01-13 16:10:00|68774.4|68754.4|68798.6|68783.6|68810.5|68795.5|68759.8|68744.8|761
1673626500000|2023-01-13 16:15:00|68798.7|68783.7|68802.9|68787.9|68833.4|68816.2|68798.5|68783.5|824
1673626800000|2023-01-13 16:20:00|68802.8|68787.8|68764.1|68749.1|68820|68805|68764.1|68749.1|805
1673627100000|2023-01-13 16:25:00|68765.3|68750.3|68765.6|68750.6|68780.9|68765.9|68729.3|68714.3|794
1673627400000|2023-01-13 16:30:00|68765.4|68750.4|68806.7|68791.7|68809.7|68792.4|68763|68746.9|847
1673627700000|2023-01-13 16:35:00|68807.2|68792.2|68839.3|68824.3|68850.7|68835.5|68805.1|68790.1|849
1673628000000|2023-01-13 16:40:00|68838.6|68823.6|68854.1|68839.1|68866.8|68851.3|68831.6|68816.3|825
1673628300000|2023-01-13 16:45:00|68854|68839|68843.8|68828.8|68880.2|68865.2|68843.8|68828.8|899
1673628600000|2023-01-13 16:50:00|68843.9|68828.9|68829|68814|68849.5|68834.5|68817.5|68801.2|837
1673628900000|2023-01-13 16:55:00|68831.1|68816.1|68822|68807|68840.5|68825.1|68809.1|68794.1|740
1673629200000|2023-01-13 17:00:00|68822.2|68807.2|68840.7|68825.7|68844.6|68829.6|68809.9|68794.9|703
1673629500000|2023-01-13 17:05:00|68840.4|68825.4|68811.2|68796.2|68841.5|68826.5|68806.5|68789|754
1673629800000|2023-01-13 17:10:00|68811.3|68796.3|68778.6|68763.6|68818.5|68801.7|68774.4|68757.8|734
1673630100000|2023-01-13 17:15:00|68778.7|68763.7|68763|68748|68785|68768.6|68749.9|68732.6|722
1673630400000|2023-01-13 17:20:00|68763.1|68748.1|68747.8|68732.8|68770.7|68753.2|68746.3|68730.4|745
1673630700000|2023-01-13 17:25:00|68749.2|68734.2|68732.1|68717.1|68754.4|68739.4|68722.9|68706.4|720
1673631000000|2023-01-13 17:30:00|68732.3|68717.3|68733.8|68718.8|68744.6|68729.4|68724.3|68707.1|682
1673631300000|2023-01-13 17:35:00|68733.9|68718.9|68742.1|68727.1|68744.5|68727.9|68725.5|68710.5|696
1673631600000|2023-01-13 17:40:00|68741.8|68726.8|68730.2|68715.2|68749.2|68734.2|68722.9|68707.9|654
1673631900000|2023-01-13 17:45:00|68730.4|68715.4|68718.5|68703.5|68731.2|68716.2|68710.3|68695.3|590
1673632200000|2023-01-13 17:50:00|68718.7|68703.7|68703|68688|68724.7|68709.7|68694.4|68679.4|648
1673632500000|2023-01-13 17:55:00|68701.6|68686.6|68707.7|68692.7|68710.2|68692.8|68683.6|68668.6|666
1673632800000|2023-01-13 18:00:00|68708|68693|68715.6|68700.6|68733.4|68718.4|68692|68677|663
1673633100000|2023-01-13 18:05:00|68715.9|68700.9|68716|68701|68735.3|68717.7|68707.3|68688.6|625
1673633400000|2023-01-13 18:10:00|68715.9|68700.9|68722.2|68707.2|68724.9|68708.6|68711.4|68693|561
1673633700000|2023-01-13 18:15:00|68722.1|68707.1|68736.3|68721.3|68736.5|68721.5|68717.4|68702.4|591
1673634000000|2023-01-13 18:20:00|68736.4|68721.4|68755.3|68740.3|68761.6|68746.4|68736|68721|544
1673634300000|2023-01-13 18:25:00|68755.4|68740.4|68767.5|68747.5|68774.5|68756.8|68754.1|68739.1|585
1673634600000|2023-01-13 18:30:00|68767.6|68747.6|68761.9|68746.9|68768.5|68752.1|68753.6|68736.1|594
1673634900000|2023-01-13 18:35:00|68762.8|68747.8|68742.4|68727.4|68766.6|68750.5|68741.7|68726.1|599
1673635200000|2023-01-13 18:40:00|68742.3|68727.3|68709.8|68694.8|68742.3|68727.3|68697.3|68681.6|581
1673635500000|2023-01-13 18:45:00|68710|68695|68702|68687|68717.8|68702.8|68698.5|68682.7|519
1673635800000|2023-01-13 18:50:00|68701.9|68686.9|68688|68673|68703.4|68687.7|68669.4|68651.6|593
1673636100000|2023-01-13 18:55:00|68688.2|68673.2|68688.1|68673.1|68694.6|68679.6|68679.6|68662.8|580
1673636400000|2023-01-13 19:00:00|68689.4|68674.4|68691.6|68676.6|68700.7|68685.7|68683.3|68667.8|542
1673636700000|2023-01-13 19:05:00|68691.7|68676.7|68703.2|68688.2|68705.7|68689.2|68689|68672|517
1673637000000|2023-01-13 19:10:00|68698.7|68683.7|68668.6|68653.6|68698.7|68683.7|68668.6|68651.7|505
1673637300000|2023-01-13 19:15:00|68668.8|68653.8|68694.8|68679.8|68696.3|68681.3|68666.2|68650.8|541
1673637600000|2023-01-13 19:20:00|68694.3|68679.3|68686.8|68671.8|68716.5|68701.5|68684.5|68669.5|540
1673637900000|2023-01-13 19:25:00|68685.1|68670.1|68680.2|68665.2|68691|68673.9|68664.8|68649.8|507
1673638200000|2023-01-13 19:30:00|68680.1|68665.1|68687|68667|68688.4|68671.1|68663.2|68648.2|567
1673638500000|2023-01-13 19:35:00|68683.7|68668.7|68686.4|68671.4|68699.1|68682.3|68679.7|68662.4|502
1673638800000|2023-01-13 19:40:00|68686.2|68671.2|68712.6|68697.6|68713.3|68698.3|68686.1|68671.1|490
1673639100000|2023-01-13 19:45:00|68712.8|68697.8|68699.2|68684.2|68719.4|68703.9|68699|68684|489
1673639400000|2023-01-13 19:50:00|68699.3|68684.3|68703.7|68688.7|68714.4|68699.4|68698.7|68682.8|592
1673639700000|2023-01-13 19:55:00|68703.8|68688.8|68704.2|68689.2|68718.7|68703.7|68701.4|68685|563
1673640000000|2023-01-13 20:00:00|68704.8|68689.8|68700.7|68685.7|68718.3|68703.3|68700.4|68683|495
1673640300000|2023-01-13 20:05:00|68700.5|68685.5|68699.2|68684.2|68715.1|68700.1|68698.3|68680.8|501
1673640600000|2023-01-13 20:10:00|68699|68684|68704.3|68689.3|68708.3|68691.8|68694.2|68678.3|442
1673640900000|2023-01-13 20:15:00|68704.5|68689.5|68707.8|68692.8|68708.1|68693.1|68701.4|68686|305
1673641200000|2023-01-13 20:20:00|68707.6|68692.6|68705.6|68690.6|68715.7|68700.7|68702.6|68687.6|515
1673641500000|2023-01-13 20:25:00|68705.2|68690.2|68702|68687|68713.4|68697.8|68695.2|68680.2|532
1673641800000|2023-01-13 20:30:00|68701.9|68686.9|68696.5|68681.5|68703.5|68687.3|68694.1|68678.9|422
1673642100000|2023-01-13 20:35:00|68696.7|68681.7|68690.2|68675.2|68698.4|68683.4|68687.1|68672.1|523
1673642400000|2023-01-13 20:40:00|68689.8|68674.8|68684.9|68669.9|68699.4|68681.7|68682.9|68667.9|525
1673642700000|2023-01-13 20:45:00|68684.2|68669.2|68687.1|68667.1|68689.8|68674.6|68681.5|68663.8|446
1673643000000|2023-01-13 20:50:00|68685.8|68670.8|68667.4|68652.4|68691.6|68675|68666.6|68649|473
1673643300000|2023-01-13 20:55:00|68668|68653|68681.3|68666.3|68688.8|68672.9|68661.5|68646.5|509
1673643600000|2023-01-13 21:00:00|68679.2|68664.2|68697.7|68677.7|68698.5|68678.5|68677.1|68657.7|414
1673643900000|2023-01-13 21:05:00|68697|68677|68697.3|68677.3|68698.3|68678.3|68688.9|68668.9|294
1673644200000|2023-01-13 21:10:00|68696.8|68676.8|68688.4|68668.4|68697.9|68677.9|68687.2|68667.2|273
1673644500000|2023-01-13 21:15:00|68688|68668|68687.6|68667.6|68692.6|68672.6|68681.7|68661.7|291
1673644800000|2023-01-13 21:20:00|68686.9|68666.9|68685|68665|68694.5|68674.5|68680.2|68660.2|333
1673645100000|2023-01-13 21:25:00|68684.1|68664.1|68677.8|68657.8|68685.3|68665.3|68670.6|68650.6|440
1673645400000|2023-01-13 21:30:00|68678|68658|68694.1|68674.1|68697|68677|68677.6|68657.6|353
1673645700000|2023-01-13 21:35:00|68696.2|68676.2|68705.6|68685.6|68708.7|68688.7|68691.6|68671.6|349
1673646000000|2023-01-13 21:40:00|68705.5|68685.5|68696.1|68676.1|68705.5|68685.5|68690.2|68670.2|348
1673646300000|2023-01-13 21:45:00|68696.9|68676.9|68694.6|68674.6|68699.7|68679.7|68691.1|68671.1|373
1673646600000|2023-01-13 21:50:00|68695.3|68675.3|68686.2|68666.2|68697.8|68677.8|68681.8|68661.8|384
1673646900000|2023-01-13 21:55:00|68683.9|68663.9|68688.5|68668.5|68697.8|68677.8|68674.4|68654.4|332
1673816400000|2023-01-15 21:00:00|68697.4|68667.4|68713.6|68607.9|68713.6|68667.4|68697.4|68602.8|3
1673817300000|2023-01-15 21:15:00|68714.9|68605.9|68713.2|68624.1|68718|68624.1|68713.2|68605.9|7
1673817600000|2023-01-15 21:20:00|68713.1|68624.3|68713|68624.3|68713.1|68624.3|68713|68624.3|2
1673818200000|2023-01-15 21:30:00|68717.6|68608.6|68713.1|68624.3|68722.8|68624.3|68713|68608.6|5
1673818500000|2023-01-15 21:35:00|68706.1|68609.9|68706.1|68624.3|68718.9|68624.3|68706.1|68609.9|3
1673818800000|2023-01-15 21:40:00|68707.4|68618.3|68675.9|68645.9|68710.7|68646|68675.9|68618.3|6
1673819100000|2023-01-15 21:45:00|68718.9|68609.9|68672.7|68642.7|68718.9|68642.7|68672.6|68609.9|4
1673819400000|2023-01-15 21:50:00|68674.3|68644.3|68672.7|68642.7|68800.1|68691.1|68672.7|68642.7|10
1673819700000|2023-01-15 21:55:00|68694.1|68624.5|68706.1|68614.4|68708.3|68624.9|68694|68614.4|13
1673820000000|2023-01-15 22:00:00|68693|68663|68690.6|68659.5|68703.5|68668.1|68659.9|68622.4|42
1673820300000|2023-01-15 22:05:00|68692|68657.4|68726|68649.6|68734.1|68673.6|68663|68633.1|63
1673820600000|2023-01-15 22:10:00|68713.1|68647.1|68694.3|68672.7|68713.1|68672.7|68689.7|68645.9|27
1673820900000|2023-01-15 22:15:00|68694.5|68672.9|68694.4|68674.4|68710.5|68677.7|68692.7|68672.3|40
1673821200000|2023-01-15 22:20:00|68694.3|68674.3|68705|68685|68712.1|68685|68694.3|68674.3|29
1673821500000|2023-01-15 22:25:00|68733.9|68649.9|68704.7|68684.7|68736.2|68685.4|68703.2|68649.9|16
1673821800000|2023-01-15 22:30:00|68702.2|68682.2|68679.3|68651.3|68712.5|68682.9|68674.7|68643.6|123
1673822100000|2023-01-15 22:35:00|68679.4|68652.6|68698.6|68656.9|68716.2|68670.2|68676|68648.9|418
1673822400000|2023-01-15 22:40:00|68683.2|68657|68683.2|68663.2|68699.6|68673.6|68675.8|68649.6|126
1673822700000|2023-01-15 22:45:00|68731.2|68647.3|68680.3|68660.3|68731.2|68664.6|68679.7|68634.3|31
1673823000000|2023-01-15 22:50:00|68679.7|68659.7|68678.5|68658.5|68698.8|68663.8|68672.6|68634.3|102
1673823300000|2023-01-15 22:55:00|68678.6|68658.6|68704.1|68640.5|68708.1|68663.7|68672.8|68632.1|145
1673823600000|2023-01-15 23:00:00|68691.6|68640.4|68702.5|68682.5|68714|68682.5|68675|68634.9|392
1673823900000|2023-01-15 23:05:00|68702.3|68682.3|68708.3|68688.3|68716.7|68695.5|68698.2|68665.5|505
1673824200000|2023-01-15 23:10:00|68708.2|68688.2|68721.6|68701.6|68722.4|68702.4|68694.5|68661.8|500
1673824500000|2023-01-15 23:15:00|68722.2|68702.2|68747.8|68727.8|68756.2|68732.3|68719.2|68699.2|503
1673824800000|2023-01-15 23:20:00|68750.2|68730.2|68756.6|68736.6|68761.6|68741.6|68723.6|68703.6|556
1673825100000|2023-01-15 23:25:00|68756.7|68736.7|68749.4|68729.4|68756.7|68736.7|68742.3|68722.3|469
1673825400000|2023-01-15 23:30:00|68749.6|68729.6|68707.7|68687.7|68750.8|68730.8|68696.8|68676.8|554
1673825700000|2023-01-15 23:35:00|68706.1|68686.1|68709.7|68689.7|68710.8|68690.8|68694.2|68674.2|456
1673826000000|2023-01-15 23:40:00|68710.7|68690.7|68710.4|68690.4|68711.4|68691.4|68704.3|68684.3|368
1673826300000|2023-01-15 23:45:00|68710.3|68690.3|68743|68723|68743|68723|68710.3|68690.3|401
1673826600000|2023-01-15 23:50:00|68742.9|68722.9|68738.5|68718.5|68743.5|68723.5|68722.5|68702.5|473
1673826900000|2023-01-15 23:55:00|68738.2|68718.2|68746.9|68726.9|68749.1|68729.1|68731.5|68711.5|349
1673827200000|2023-01-16 00:00:00|68748|68728|68724.4|68709.4|68754.1|68737.4|68718.4|68700.3|447
1673827500000|2023-01-16 00:05:00|68724|68709|68700.4|68685.4|68728.3|68709.5|68687.7|68670.5|405
1673827800000|2023-01-16 00:10:00|68700.3|68685.3|68692.2|68672.2|68713.4|68696.3|68676.2|68658.4|427
1673828100000|2023-01-16 00:15:00|68692.6|68672.6|68671|68656|68693.9|68673.9|68667.8|68650.5|365
1673828400000|2023-01-16 00:20:00|68670.8|68655.8|68669.6|68649.6|68685.9|68668.6|68659.2|68641.5|316
1673828700000|2023-01-16 00:25:00|68669.7|68649.7|68686.9|68671.9|68689|68671.9|68665.3|68646.9|273
1673829000000|2023-01-16 00:30:00|68686.4|68671.4|68646.1|68626.1|68687.5|68671.7|68645.8|68625.8|425
1673829300000|2023-01-16 00:35:00|68646.4|68626.4|68630.2|68615.2|68652.2|68632.2|68629.9|68613.4|419
1673829600000|2023-01-16 00:40:00|68630|68615|68655.2|68640.2|68664.8|68646.5|68629.8|68614.8|458
1673829900000|2023-01-16 00:45:00|68653.6|68635.2|68645.8|68625.8|68657.4|68640.9|68637|68619.8|434
1673830200000|2023-01-16 00:50:00|68643.2|68628.2|68629|68614|68649.1|68631.9|68621.9|68605.2|512
1673830500000|2023-01-16 00:55:00|68624.7|68609.7|68623.1|68608.1|68631.2|68613.3|68608|68589|561
1673830800000|2023-01-16 01:00:00|68622.3|68607.3|68612.7|68597.7|68630.3|68614.2|68603.5|68587.7|528
1673831100000|2023-01-16 01:05:00|68612.9|68597.9|68605.1|68590.1|68624.1|68604.9|68604.4|68587.5|434
1673831400000|2023-01-16 01:10:00|68604.6|68589.6|68613.8|68593.8|68626.7|68609.2|68604.6|68586.6|469
1673831700000|2023-01-16 01:15:00|68613.9|68593.9|68590.3|68570.3|68616.1|68596.1|68583.5|68566.4|624
1673832000000|2023-01-16 01:20:00|68590.5|68570.5|68566.9|68546.9|68603.1|68587.3|68564.4|68544.7|551
1673832300000|2023-01-16 01:25:00|68567|68547|68592.5|68577.5|68603.5|68585.8|68567|68547|534
1673832600000|2023-01-16 01:30:00|68592.4|68577.4|68581.7|68561.7|68595.3|68577.5|68573.3|68554.4|558
1673832900000|2023-01-16 01:35:00|68581.8|68561.8|68583|68568|68591.2|68573.4|68573.3|68555.2|490
1673833200000|2023-01-16 01:40:00|68582.5|68567.5|68545.4|68530.4|68582.5|68567.5|68528.9|68511.2|569
1673833500000|2023-01-16 01:45:00|68547.9|68527.9|68512.4|68497.4|68556.4|68538.5|68512.4|68496.8|513
1673833800000|2023-01-16 01:50:00|68512.7|68497.7|68506.6|68486.6|68522.1|68505|68500.2|68482.5|477
1673834100000|2023-01-16 01:55:00|68506.7|68486.7|68458|68443|68506.8|68489.6|68433.3|68414.9|589
1673834400000|2023-01-16 02:00:00|68460.1|68440.1|68458|68443|68464.7|68445.3|68444.9|68428.5|587
1673834700000|2023-01-16 02:05:00|68457.7|68442.7|68454.2|68439.2|68472.8|68454.9|68451.5|68433.3|518
1673835000000|2023-01-16 02:10:00|68455.4|68440.4|68450.7|68435.7|68472|68457|68443.3|68427.4|508
1673835300000|2023-01-16 02:15:00|68450.5|68435.5|68425.1|68405.1|68458.5|68441.2|68421.5|68402.2|588
1673835600000|2023-01-16 02:20:00|68425.2|68405.2|68424|68404|68434.7|68416|68419.4|68402.1|533
1673835900000|2023-01-16 02:25:00|68423.4|68403.4|68427.4|68407.4|68430.2|68410.8|68420|68402.3|609
1673836200000|2023-01-16 02:30:00|68427.5|68407.5|68432.9|68412.9|68434.2|68416|68420.7|68402.9|588
1673836500000|2023-01-16 02:35:00|68431.1|68416.1|68451.2|68436.2|68457.9|68439|68427.5|68410.2|394
1673836800000|2023-01-16 02:40:00|68451.6|68436.6|68449.9|68434.9|68456.1|68437.9|68434.8|68418|404
1673837100000|2023-01-16 02:45:00|68449.5|68434.5|68441.3|68426.3|68455|68437.5|68440.8|68423.1|423
1673837400000|2023-01-16 02:50:00|68442|68427|68455.3|68440.3|68464.3|68446.9|68435.6|68415.6|451
1673837700000|2023-01-16 02:55:00|68455.4|68440.4|68470|68450|68470|68452.1|68454|68438|466
1673838000000|2023-01-16 03:00:00|68466.1|68451.1|68479.4|68464.4|68483|68465.2|68461.5|68445.3|409
1673838300000|2023-01-16 03:05:00|68479.5|68464.5|68489.8|68469.8|68490.5|68474.1|68474.4|68456.6|330
1673838600000|2023-01-16 03:10:00|68489.9|68469.9|68499.4|68479.4|68501.6|68484.6|68486.2|68467.7|410
1673838900000|2023-01-16 03:15:00|68498.9|68478.9|68475.1|68460.1|68499.1|68480.9|68468.8|68450.2|448
1673839200000|2023-01-16 03:20:00|68474.9|68459.9|68483.6|68468.6|68487|68469|68474.6|68457.4|360
1673839500000|2023-01-16 03:25:00|68483.5|68468.5|68494.9|68474.9|68499.8|68482.4|68483.4|68466.6|387
1673839800000|2023-01-16 03:30:00|68491.6|68476.6|68486.4|68466.4|68493.9|68476.6|68476|68458.7|375
1673840100000|2023-01-16 03:35:00|68486|68466|68507.4|68492.4|68512.5|68493.8|68476.9|68459.3|405
1673840400000|2023-01-16 03:40:00|68507.5|68492.5|68502.6|68487.6|68515.9|68495.9|68499.8|68483.6|408
1673840700000|2023-01-16 03:45:00|68505.9|68485.9|68515.1|68495.1|68515.3|68497.3|68498.6|68482.8|310
1673841000000|2023-01-16 03:50:00|68515.3|68495.3|68509.1|68489.1|68516.4|68497.8|68503.2|68485.2|294
1673841300000|2023-01-16 03:55:00|68509.2|68489.2|68511.1|68491.1|68516.5|68497.7|68492.9|68475.8|342
1673841600000|2023-01-16 04:00:00|68511.2|68491.2|68497.1|68482.1|68516.8|68498.7|68496|68478.2|327
1673841900000|2023-01-16 04:05:00|68497.3|68482.3|68500.4|68480.4|68502.9|68483.7|68496.4|68478.6|269
1673842200000|2023-01-16 04:10:00|68500.6|68480.6|68511.3|68491.3|68517.9|68500.3|68496.4|68477.9|373
1673842500000|2023-01-16 04:15:00|68511.2|68491.2|68509.2|68494.2|68518.9|68499.5|68504.3|68487.2|287
1673842800000|2023-01-16 04:20:00|68509.4|68494.4|68489.5|68474.5|68512.9|68495.7|68483.5|68467.1|318
1673843100000|2023-01-16 04:25:00|68489.7|68474.7|68494.4|68474.4|68502.2|68485.1|68488.5|68472.8|399
1673843400000|2023-01-16 04:30:00|68495.3|68475.3|68500.1|68480.1|68502.4|68484.1|68491.7|68472.9|266
1673843700000|2023-01-16 04:35:00|68500|68480|68512.7|68492.7|68514.9|68495.9|68497.9|68480|306
1673844000000|2023-01-16 04:40:00|68513.2|68493.2|68514.8|68494.8|68520|68502|68506.7|68489.3|373
1673844300000|2023-01-16 04:45:00|68515.4|68495.4|68541.9|68521.9|68545.3|68525.7|68510.8|68492.4|427
1673844600000|2023-01-16 04:50:00|68541.8|68521.8|68542.3|68522.3|68542.3|68523|68529.3|68511.3|437
1673844900000|2023-01-16 04:55:00|68542.6|68522.6|68557.4|68537.4|68570.4|68550.4|68541.6|68521.6|487
1673845200000|2023-01-16 05:00:00|68557.3|68537.3|68550.3|68535.3|68560.3|68543.1|68547.2|68530.9|465
1673845500000|2023-01-16 05:05:00|68551.1|68536.1|68542.2|68522.2|68560.1|68541.7|68536.9|68519.3|384
1673845800000|2023-01-16 05:10:00|68542.3|68522.3|68524.5|68509.5|68544.5|68524.5|68524.1|68506.9|359
1673846100000|2023-01-16 05:15:00|68524.3|68509.3|68517.3|68497.3|68531.5|68513.8|68515.2|68495.2|301
1673846400000|2023-01-16 05:20:00|68516.9|68496.9|68543.6|68523.6|68548.6|68528.6|68516.8|68496.8|370
1673846700000|2023-01-16 05:25:00|68545.4|68525.4|68546.9|68526.9|68549.8|68531.7|68538.8|68522.1|317
1673847000000|2023-01-16 05:30:00|68546.8|68526.8|68535.4|68515.4|68548.3|68531|68533.9|68513.9|354
1673847300000|2023-01-16 05:35:00|68534.8|68514.8|68524.4|68504.4|68543.9|68523.9|68521.3|68504.2|353
1673847600000|2023-01-16 05:40:00|68524.3|68504.3|68519|68504|68524.4|68506.5|68502.4|68485.5|390
1673847900000|2023-01-16 05:45:00|68519.1|68504.1|68542.4|68527.4|68552.4|68535.3|68517.8|68499.1|357
1673848200000|2023-01-16 05:50:00|68542.2|68527.2|68554.6|68534.6|68554.8|68537.3|68537.9|68520.5|475
1673848500000|2023-01-16 05:55:00|68554.5|68534.5|68508.7|68488.7|68555.3|68538.1|68504.7|68486.3|450
1673848800000|2023-01-16 06:00:00|68508.6|68488.6|68520.6|68505.6|68532.2|68512.3|68508.4|68488.4|431
1673849100000|2023-01-16 06:05:00|68520.5|68505.5|68540.8|68520.8|68543.9|68525.7|68520.2|68504.8|416
1673849400000|2023-01-16 06:10:00|68541|68521|68525.1|68505.1|68545.8|68526.2|68522.3|68505.1|478
1673849700000|2023-01-16 06:15:00|68524.9|68504.9|68532.8|68517.8|68549|68529.6|68521.8|68504.9|485
1673850000000|2023-01-16 06:20:00|68533|68518|68563.9|68548.9|68573.4|68555.3|68531.8|68515|471
1673850300000|2023-01-16 06:25:00|68564.5|68549.5|68585.2|68565.2|68585.2|68567.9|68557.7|68541.4|518
1673850600000|2023-01-16 06:30:00|68585.1|68565.1|68625.9|68605.9|68630.2|68612.1|68573.7|68554.9|543
1673850900000|2023-01-16 06:35:00|68625.8|68605.8|68605|68590|68633.5|68615.3|68602.3|68584.9|447
1673851200000|2023-01-16 06:40:00|68604.8|68589.8|68632.5|68617.5|68634.7|68617.5|68602.2|68582.8|510
1673851500000|2023-01-16 06:45:00|68632.4|68617.4|68649.6|68634.6|68663.7|68646.3|68626|68608.6|527
1673851800000|2023-01-16 06:50:00|68649.3|68634.3|68620.7|68600.7|68660.1|68640.2|68620.4|68600.7|583
1673852100000|2023-01-16 06:55:00|68621.3|68601.3|68643.1|68623.1|68644.1|68624.1|68616.8|68600.1|493
1673852400000|2023-01-16 07:00:00|68642.5|68622.5|68644.2|68624.2|68652.4|68636.1|68624.1|68604.5|736
1673852700000|2023-01-16 07:05:00|68645.3|68625.3|68638.8|68623.8|68665.9|68648|68635.1|68618.8|592
1673853000000|2023-01-16 07:10:00|68638.6|68623.6|68645.8|68630.8|68658.4|68641.2|68637.6|68621.3|544
1673853300000|2023-01-16 07:15:00|68645.9|68630.9|68649|68634|68656.5|68638.3|68640.4|68624.6|458
1673853600000|2023-01-16 07:20:00|68648.7|68633.7|68666.1|68651.1|68671.7|68654|68639.3|68620.3|632
1673853900000|2023-01-16 07:25:00|68666|68651|68675.3|68660.3|68687.9|68672.9|68660.3|68645.3|612
1673854200000|2023-01-16 07:30:00|68675.1|68660.1|68665.5|68650.5|68677|68661|68650.2|68635.2|595
1673854500000|2023-01-16 07:35:00|68664.7|68649.7|68642.2|68627.2|68699.8|68684.8|68639.6|68622.3|677
1673854800000|2023-01-16 07:40:00|68642.4|68627.4|68639.5|68624.5|68661.3|68642.4|68632.2|68616.1|585
1673855100000|2023-01-16 07:45:00|68639.2|68624.2|68659.7|68639.7|68665.9|68650.6|68639.2|68624.2|606
1673855400000|2023-01-16 07:50:00|68658|68643|68691.2|68676.2|68701.5|68683.5|68658|68643|583
1673855700000|2023-01-16 07:55:00|68692.3|68677.3|68692|68677|68722.3|68705.7|68676.2|68658.8|736
1673856000000|2023-01-16 08:00:00|68694.7|68679.7|68726.9|68711.9|68733.7|68718.7|68685.4|68667.5|823
1673856300000|2023-01-16 08:05:00|68726.6|68711.6|68756.2|68741.2|68799.9|68782.7|68703.1|68687.5|874
1673856600000|2023-01-16 08:10:00|68755.3|68740.3|68801.2|68786.2|68819.5|68803.8|68736.7|68721.3|915
1673856900000|2023-01-16 08:15:00|68801.3|68786.3|68749.5|68734.5|68804.9|68789.9|68739.7|68724.2|768
1673857200000|2023-01-16 08:20:00|68751.5|68736.5|68784.9|68769.9|68805.1|68789.9|68745.2|68730.2|669
1673857500000|2023-01-16 08:25:00|68785.3|68770.3|68826.3|68811.3|68847.5|68829.7|68785.2|68770.2|849
1673857800000|2023-01-16 08:30:00|68825.6|68810.6|68831.9|68816.9|68845.6|68829.1|68821.6|68806.6|742
1673858100000|2023-01-16 08:35:00|68832.2|68817.2|68808.5|68793.5|68850.2|68833.4|68802.5|68785.8|753
1673858400000|2023-01-16 08:40:00|68808.6|68793.6|68821.2|68806.2|68823.1|68808|68803|68786|740
1673858700000|2023-01-16 08:45:00|68821.3|68806.3|68830.9|68815.9|68840.3|68823.8|68808.5|68793.5|676
1673859000000|2023-01-16 08:50:00|68830.5|68815.5|68846.6|68831.6|68862.3|68847.3|68830.5|68815.5|649
1673859300000|2023-01-16 08:55:00|68846.4|68831.4|68869|68854|68876.7|68861.7|68841.8|68826.8|731
1673859600000|2023-01-16 09:00:00|68869.8|68854.8|68869.6|68854.6|68878.2|68862.8|68861.2|68846.2|673
1673859900000|2023-01-16 09:05:00|68869.7|68854.7|68875.9|68860.9|68881.8|68866.8|68863.9|68848.9|628
1673860200000|2023-01-16 09:10:00|68876|68861|68838.8|68823.8|68882.9|68867.9|68833.2|68818.2|685
1673860500000|2023-01-16 09:15:00|68838.9|68823.9|68834.1|68819.1|68843.8|68827.8|68825.8|68810.8|597
1673860800000|2023-01-16 09:20:00|68834.2|68819.2|68811.2|68796.2|68842.1|68825.7|68803.6|68788.6|600
1673861100000|2023-01-16 09:25:00|68811.4|68796.4|68786.7|68771.7|68813.5|68796.4|68764.2|68749.2|735
1673861400000|2023-01-16 09:30:00|68786.2|68771.2|68769.3|68754.3|68789.8|68774|68762.6|68747.6|654
1673861700000|2023-01-16 09:35:00|68769.2|68754.2|68747.5|68732.5|68776.7|68761.7|68737.8|68722.8|622
1673862000000|2023-01-16 09:40:00|68747.6|68732.6|68780.8|68765.8|68788.9|68773.9|68746.5|68731.5|559
1673862300000|2023-01-16 09:45:00|68780.5|68765.5|68757.1|68742.1|68782.9|68766|68750.9|68735.9|608
1673862600000|2023-01-16 09:50:00|68757.2|68742.2|68756.3|68741.3|68767|68752|68740.7|68723.1|622
1673862900000|2023-01-16 09:55:00|68756.2|68741.2|68757.7|68742.7|68760.8|68745.8|68744.3|68729.3|596
1673863200000|2023-01-16 10:00:00|68757.2|68742.2|68743.7|68728.7|68759.7|68744.7|68734.7|68719.7|630
1673863500000|2023-01-16 10:05:00|68743.5|68728.5|68737.4|68722.4|68748.5|68732.3|68734|68718.1|616
1673863800000|2023-01-16 10:10:00|68736.9|68721.9|68720.1|68705.1|68745.4|68730.4|68716.7|68699.8|566
1673864100000|2023-01-16 10:15:00|68720|68705|68735.9|68720.9|68741.7|68726|68708.5|68693.5|577
1673864400000|2023-01-16 10:20:00|68735.8|68720.8|68717.6|68702.6|68739|68724|68708.9|68693.9|537
1673864700000|2023-01-16 10:25:00|68717.9|68702.9|68693|68678|68718.7|68703.1|68688.3|68673.2|573
1673865000000|2023-01-16 10:30:00|68693.6|68678.6|68697|68682|68704.8|68687.7|68682.6|68665.6|671
1673865300000|2023-01-16 10:35:00|68696.9|68681.9|68728.9|68713.9|68729.1|68714.1|68696.1|68681.1|588
1673865600000|2023-01-16 10:40:00|68728.8|68713.8|68719.8|68704.8|68740.9|68723.8|68713|68695.9|668
1673865900000|2023-01-16 10:45:00|68719.7|68704.7|68689|68674|68729.4|68714.4|68686.5|68671.3|647
1673866200000|2023-01-16 10:50:00|68688.9|68673.9|68686.5|68666.5|68702|68683.5|68677.7|68660.9|644
1673866500000|2023-01-16 10:55:00|68685.8|68670.8|68701.7|68686.7|68707.9|68692.9|68678.4|68660.2|589
1673866800000|2023-01-16 11:00:00|68701.1|68686.1|68690.5|68675.5|68701.2|68686.2|68682.1|68665.2|587
1673867100000|2023-01-16 11:05:00|68690.6|68675.6|68690.2|68675.2|68710.5|68695.5|68673.6|68658.6|616
1673867400000|2023-01-16 11:10:00|68690|68675|68670.6|68655.6|68699.4|68684.4|68667.9|68652.9|605
1673867700000|2023-01-16 11:15:00|68670.3|68655.3|68685|68670|68696.4|68679.6|68668.1|68651.1|693
1673868000000|2023-01-16 11:20:00|68685.1|68670.1|68679.6|68664.6|68693.5|68677.2|68667.8|68650.6|630
1673868300000|2023-01-16 11:25:00|68679.5|68664.5|68689.9|68669.9|68692.6|68676.5|68677.7|68659.5|641
1673868600000|2023-01-16 11:30:00|68690|68670|68663.2|68648.2|68693.1|68675.1|68659|68641.9|679
1673868900000|2023-01-16 11:35:00|68663.5|68648.5|68690.5|68675.5|68696.7|68680.6|68658.3|68640.5|638
1673869200000|2023-01-16 11:40:00|68690.8|68675.8|68684|68669|68699.4|68682|68676.1|68659.2|620
1673869500000|2023-01-16 11:45:00|68684.1|68669.1|68689|68674|68701|68684.3|68681.7|68665.6|587
1673869800000|2023-01-16 11:50:00|68692.5|68672.5|68718.3|68703.3|68718.7|68703.7|68683.8|68666.9|558
1673870100000|2023-01-16 11:55:00|68717.7|68702.7|68716.7|68701.7|68741.8|68722.7|68713.7|68696.6|672
1673870400000|2023-01-16 12:00:00|68719.7|68704.7|68722.2|68707.2|68729.9|68714.5|68708.8|68693.6|628
1673870700000|2023-01-16 12:05:00|68722.5|68707.5|68739.7|68724.7|68742.3|68727.3|68720.3|68705.3|534
1673871000000|2023-01-16 12:10:00|68739.8|68724.8|68736.9|68721.9|68743.9|68728.9|68715.5|68699.9|662
1673871300000|2023-01-16 12:15:00|68737|68722|68722.3|68707.3|68738.9|68723.9|68716.9|68701.9|510
1673871600000|2023-01-16 12:20:00|68722.5|68707.5|68726.7|68711.7|68738.3|68723.3|68721.6|68706.6|531
1673871900000|2023-01-16 12:25:00|68727.1|68712.1|68713.1|68693.1|68732.5|68717.5|68709.9|68693.1|528
1673872200000|2023-01-16 12:30:00|68711.1|68696.1|68742.1|68727.1|68746.5|68731.5|68708.8|68693.8|566
1673872500000|2023-01-16 12:35:00|68742.4|68727.4|68743.3|68728.3|68745.5|68728.3|68717.8|68702.8|571
1673872800000|2023-01-16 12:40:00|68742.7|68727.7|68745.8|68730.8|68748.6|68732.9|68728.9|68713.9|584
1673873100000|2023-01-16 12:45:00|68745.9|68730.9|68740.2|68725.2|68746.4|68731.4|68732|68715.2|554
1673873400000|2023-01-16 12:50:00|68739.9|68724.9|68753.5|68738.5|68759.7|68743.5|68737.6|68722.6|534
1673873700000|2023-01-16 12:55:00|68755.4|68740.4|68791.4|68776.4|68795.7|68780.7|68743.1|68728.1|610
1673874000000|2023-01-16 13:00:00|68791.7|68776.7|68786|68771|68796.7|68781.7|68768.5|68753.3|714
1673874300000|2023-01-16 13:05:00|68786.3|68771.3|68793.4|68778.4|68795.7|68778.7|68775.9|68760.9|570
1673874600000|2023-01-16 13:10:00|68793.5|68778.5|68808.6|68793.6|68809.2|68794.2|68789.6|68773.4|522
1673874900000|2023-01-16 13:15:00|68808.8|68793.8|68813|68798|68815.7|68799|68804.4|68789.3|503
1673875200000|2023-01-16 13:20:00|68812.9|68797.9|68814.1|68799.1|68817.6|68802.6|68798.3|68783.3|545
1673875500000|2023-01-16 13:25:00|68813.9|68798.9|68847.3|68832.3|68847.9|68832.3|68813.7|68796.3|512
1673875800000|2023-01-16 13:30:00|68849.2|68834.2|68803.1|68788.1|68850.1|68835.1|68802|68786.7|660
1673876100000|2023-01-16 13:35:00|68801.5|68786.5|68761.7|68746.7|68804.1|68789.1|68758.1|68743.1|738
1673876400000|2023-01-16 13:40:00|68766.7|68747.8|68772.7|68757.7|68785.8|68770.8|68758.3|68743.3|700
1673876700000|2023-01-16 13:45:00|68772.6|68757.6|68769|68754|68803.7|68788.7|68766.1|68751|754
1673877000000|2023-01-16 13:50:00|68769.1|68754.1|68779.9|68764.9|68796.4|68779.7|68766.2|68750.2|709
1673877300000|2023-01-16 13:55:00|68779.8|68764.8|68786.9|68771.9|68795|68778.5|68769.8|68754.6|742
1673877600000|2023-01-16 14:00:00|68787.1|68772.1|68793.2|68778.2|68799.8|68784.8|68778|68762.3|674
1673877900000|2023-01-16 14:05:00|68793.1|68778.1|68773|68758|68795.9|68780.9|68767.5|68752.5|632
1673878200000|2023-01-16 14:10:00|68773.8|68758.8|68775.1|68760.1|68777.2|68762.2|68767.7|68752.7|605
1673878500000|2023-01-16 14:15:00|68774.8|68759.8|68748.6|68733.6|68787|68772|68748.1|68733.1|741
1673878800000|2023-01-16 14:20:00|68749.2|68734.2|68731.7|68716.7|68763.9|68748.9|68729.5|68714.3|687
1673879100000|2023-01-16 14:25:00|68731.5|68716.5|68741.9|68726.9|68743.4|68727.4|68720.8|68705.8|582
1673879400000|2023-01-16 14:30:00|68742.4|68727.4|68768.4|68753.4|68773.2|68758.2|68741.9|68726.9|626
1673879700000|2023-01-16 14:35:00|68768|68753|68776.8|68761.8|68786.4|68771.4|68758.9|68743.9|633
1673880000000|2023-01-16 14:40:00|68776.6|68761.6|68783.3|68768.3|68784.5|68769.5|68769.8|68754.8|603
1673880300000|2023-01-16 14:45:00|68783.8|68768.8|68751.6|68736.6|68788.1|68771.7|68739.8|68721|586
1673880600000|2023-01-16 14:50:00|68752.1|68737.1|68737.1|68722.1|68760.1|68745.1|68735.9|68720.9|647
1673880900000|2023-01-16 14:55:00|68737|68722|68746.2|68731.2|68758.7|68743.7|68730.9|68715.9|623
1673881200000|2023-01-16 15:00:00|68746.7|68731.7|68752.7|68737.7|68755.9|68740.9|68719.8|68704.8|745
1673881500000|2023-01-16 15:05:00|68752.1|68737.1|68712.9|68697.9|68755.5|68740.5|68711.4|68695|630
1673881800000|2023-01-16 15:10:00|68712.7|68697.7|68732|68717|68739.2|68721.7|68709.9|68691.9|632
1673882100000|2023-01-16 15:15:00|68731.7|68716.7|68757.2|68742.2|68758.6|68743.6|68731.7|68716.7|519
1673882400000|2023-01-16 15:20:00|68757.3|68742.3|68759.9|68744.9|68767.9|68752.9|68750.9|68735.9|486
1673882700000|2023-01-16 15:25:00|68760|68745|68774.5|68759.5|68779.9|68764.9|68754|68739|452
1673883000000|2023-01-16 15:30:00|68774.4|68759.4|68748.4|68733.4|68781.8|68765.4|68748.1|68733.1|494
1673883300000|2023-01-16 15:35:00|68748.8|68733.8|68758.2|68743.2|68762.4|68747.4|68740.3|68725.3|520
1673883600000|2023-01-16 15:40:00|68758|68743|68760.1|68745.1|68762.9|68746.2|68747.5|68731.6|620
1673883900000|2023-01-16 15:45:00|68759.7|68744.7|68736.5|68721.5|68767.6|68752.6|68732.7|68717.7|633
1673884200000|2023-01-16 15:50:00|68736.9|68721.9|68727.9|68712.9|68742.1|68727.1|68700.3|68685.3|695
1673884500000|2023-01-16 15:55:00|68728.4|68713.4|68721.4|68706.4|68740|68725|68714.2|68699.2|726
1673884800000|2023-01-16 16:00:00|68721.3|68706.3|68737|68722|68753.5|68738.5|68714.4|68698.3|696
1673885100000|2023-01-16 16:05:00|68736.2|68721.2|68729.1|68714.1|68754.3|68739.3|68728.1|68713.1|571
1673885400000|2023-01-16 16:10:00|68729.7|68714.7|68732.7|68717.7|68745.3|68728.3|68725|68708.2|511
1673885700000|2023-01-16 16:15:00|68732.8|68717.8|68722.4|68707.4|68741|68726|68720.5|68704.6|566
1673886000000|2023-01-16 16:20:00|68723.2|68708.2|68735.6|68720.6|68745.9|68729.1|68722.3|68707.3|532
1673886300000|2023-01-16 16:25:00|68736|68721|68742|68727|68746.9|68730.7|68735.3|68717.9|527
1673886600000|2023-01-16 16:30:00|68742.6|68727.6|68749.4|68734.4|68749.4|68734.4|68730.1|68715.1|528
1673886900000|2023-01-16 16:35:00|68749.2|68734.2|68749.4|68734.4|68760.4|68744.9|68744.1|68727.6|467
1673887200000|2023-01-16 16:40:00|68749.5|68734.5|68743.4|68728.4|68773.2|68758.2|68741|68725.4|493
1673887500000|2023-01-16 16:45:00|68743.3|68728.3|68730|68715|68746.7|68731.7|68722.1|68706.5|450
1673887800000|2023-01-16 16:50:00|68729.8|68714.8|68720.9|68705.9|68734.2|68719.2|68718.6|68703.6|498
1673888100000|2023-01-16 16:55:00|68720.7|68705.7|68725.4|68710.4|68734.2|68719.2|68720.5|68703.7|491
1673888400000|2023-01-16 17:00:00|68725.9|68710.9|68728.8|68713.8|68736.2|68720.8|68724.2|68709.2|464
1673888700000|2023-01-16 17:05:00|68728.7|68713.7|68726.1|68711.1|68733.9|68718.9|68714.1|68697.5|358
1673889000000|2023-01-16 17:10:00|68725.9|68710.9|68727.1|68712.1|68729.1|68712.7|68719|68704|391
1673889300000|2023-01-16 17:15:00|68726.9|68711.9|68733.8|68713.8|68737.4|68719.7|68725.8|68710.6|365
1673889600000|2023-01-16 17:20:00|68733.7|68713.7|68747.2|68732.2|68749.3|68734|68730.3|68713.2|390
1673889900000|2023-01-16 17:25:00|68746.6|68731.6|68766.6|68751.6|68771.8|68755.1|68746.6|68731.6|336
1673890200000|2023-01-16 17:30:00|68766.4|68751.4|68769.4|68754.4|68775|68759.1|68764.9|68749.9|395
1673890500000|2023-01-16 17:35:00|68769.3|68754.3|68782.7|68767.7|68786.9|68769.7|68768.1|68753.1|382
1673890800000|2023-01-16 17:40:00|68782.5|68767.5|68801.8|68786.8|68805.9|68790.9|68781.1|68766.1|382
1673891100000|2023-01-16 17:45:00|68800.8|68785.8|68799.6|68784.6|68808.6|68793.6|68797.5|68781.2|380
1673891400000|2023-01-16 17:50:00|68799.8|68784.8|68786.7|68771.7|68800|68785|68778.4|68762.5|315
1673891700000|2023-01-16 17:55:00|68786.3|68771.3|68795.3|68780.3|68795.5|68780.5|68779.2|68764.2|345
1673892000000|2023-01-16 18:00:00|68795.9|68780.9|68792.9|68777.9|68800.5|68783.4|68789.8|68774.6|361
1673892300000|2023-01-16 18:05:00|68793|68778|68805.7|68785.7|68805.7|68790.7|68791.5|68774.4|211
1673892600000|2023-01-16 18:10:00|68805.6|68785.6|68810.5|68795.5|68811.5|68796.5|68802.1|68784.3|270
1673892900000|2023-01-16 18:15:00|68810.3|68795.3|68795.3|68780.3|68813.9|68798.9|68794.7|68777.5|253
1673893200000|2023-01-16 18:20:00|68795.4|68780.4|68788.8|68773.8|68799.2|68781.3|68788.8|68770.6|288
1673893500000|2023-01-16 18:25:00|68788.7|68773.7|68801.2|68786.2|68809.6|68792.2|68788.7|68771.5|262
1673893800000|2023-01-16 18:30:00|68801.3|68786.3|68800|68780|68805|68788.1|68793.7|68778.7|194
1673894100000|2023-01-16 18:35:00|68799.9|68779.9|68797.2|68782.2|68801.1|68783.9|68796.7|68779.2|184
1673894400000|2023-01-16 18:40:00|68796.9|68781.9|68797.7|68777.7|68798|68782.6|68793.6|68777.1|138
1673894700000|2023-01-16 18:45:00|68797.8|68777.8|68804.9|68789.9|68806.9|68791|68794.9|68777.8|282
1673895000000|2023-01-16 18:50:00|68805|68790|68809.7|68789.7|68810.1|68792.2|68802.2|68785.8|183
1673895300000|2023-01-16 18:55:00|68809.6|68789.6|68800.1|68785.1|68810.1|68791.1|68799.8|68784.8|259
1673895600000|2023-01-16 19:00:00|68800|68785|68794.8|68779.8|68805.7|68788.2|68792.8|68775.8|263
1673895900000|2023-01-16 19:05:00|68794.9|68779.9|68787.1|68772.1|68798.9|68783.9|68786.9|68769.1|191
1673896200000|2023-01-16 19:10:00|68787.3|68772.3|68789.1|68774.1|68793.6|68775.5|68785.4|68769.1|287
1673896500000|2023-01-16 19:15:00|68789|68774|68779.9|68764.9|68792.9|68774.9|68778|68760.8|201
1673896800000|2023-01-16 19:20:00|68780.1|68765.1|68783.4|68768.4|68787|68769.5|68779.3|68763.5|252
1673897100000|2023-01-16 19:25:00|68783.3|68768.3|68775.6|68760.6|68784|68769|68771.7|68756.7|254
1673897400000|2023-01-16 19:30:00|68775.8|68760.8|68777.2|68762.2|68782.9|68764.7|68773.7|68757.8|315
1673897700000|2023-01-16 19:35:00|68777.3|68762.3|68776.5|68761.5|68778.1|68763.1|68775.6|68760.6|204
1673898000000|2023-01-16 19:40:00|68776.4|68761.4|68769|68754|68778.1|68763.1|68768.4|68752.3|351
1673898300000|2023-01-16 19:45:00|68769.5|68754.5|68767.3|68752.3|68770.9|68755.9|68765|68748.2|202
1673898600000|2023-01-16 19:50:00|68767.2|68752.2|68765|68750|68768.5|68753.3|68764|68746.9|169
1673898900000|2023-01-16 19:55:00|68765.1|68750.1|68758.6|68743.6|68767.1|68752.1|68758.6|68741.4|244
1673899200000|2023-01-16 20:00:00|68758.7|68743.7|68758.3|68743.3|68761|68743.7|68755.9|68739.1|273
1673899500000|2023-01-16 20:05:00|68758.2|68743.2|68757|68742|68758.6|68743.6|68751.6|68735.4|206
1673899800000|2023-01-16 20:10:00|68756.8|68741.8|68767.3|68752.3|68768.8|68752.5|68756.5|68738.4|231
1673900100000|2023-01-16 20:15:00|68767.4|68752.4|68767|68752|68772.2|68754.4|68766.6|68750.2|223
1673900400000|2023-01-16 20:20:00|68767.7|68752.7|68763.7|68748.7|68771.6|68755.4|68763|68748|189
1673900700000|2023-01-16 20:25:00|68763|68748|68764.2|68749.2|68765.1|68749.5|68760.3|68744.2|197
1673901000000|2023-01-16 20:30:00|68763.2|68748.2|68763.1|68748.1|68765.7|68749.6|68760.6|68743.9|176
1673901300000|2023-01-16 20:35:00|68763|68748|68764.8|68749.8|68767.9|68750.9|68761.8|68746.3|243
1673901600000|2023-01-16 20:40:00|68764.3|68749.3|68763.8|68748.8|68765.9|68750|68761.2|68743.6|171
1673901900000|2023-01-16 20:45:00|68762.9|68747.9|68759.1|68744.1|68765.7|68747.9|68756.9|68739.9|167
1673902200000|2023-01-16 20:50:00|68758.7|68743.7|68756.7|68741.7|68765.4|68750.4|68756.5|68740.9|231
1673902500000|2023-01-16 20:55:00|68757.1|68742.1|68751.3|68736.3|68760.2|68743.2|68749.7|68734|268
1673902800000|2023-01-16 21:00:00|68751.4|68736.4|68762|68742|68762.8|68744.1|68751.3|68736.3|386
1673903100000|2023-01-16 21:05:00|68762.1|68742.1|68759.9|68739.9|68764.9|68744.9|68753.2|68736.3|225
1673903400000|2023-01-16 21:10:00|68759.3|68739.3|68760.8|68740.8|68761.2|68741.2|68758.2|68738.2|133
1673903700000|2023-01-16 21:15:00|68760.6|68740.6|68745.7|68725.7|68762.3|68742.3|68742.4|68722.4|363
1673904000000|2023-01-16 21:20:00|68745.4|68725.4|68743.2|68723.2|68745.9|68726.5|68740.9|68722.3|307
1673904300000|2023-01-16 21:25:00|68743.1|68723.1|68735.9|68715.9|68745.2|68725.2|68729.5|68709.5|405
1673904600000|2023-01-16 21:30:00|68736|68716|68741.7|68721.7|68743.9|68723.9|68727.7|68707.7|363
1673904900000|2023-01-16 21:35:00|68741.8|68721.8|68738.6|68718.6|68745.9|68726.1|68738.6|68718.6|256
1673905200000|2023-01-16 21:40:00|68738.7|68718.7|68744.8|68724.8|68745.3|68725.3|68736.6|68717.3|264
1673905500000|2023-01-16 21:45:00|68744.6|68724.6|68748|68728|68751.6|68731.6|68743.8|68723.8|367
1673905800000|2023-01-16 21:50:00|68748.8|68728.8|68744.6|68724.6|68756|68736|68743|68723|330
1673906100000|2023-01-16 21:55:00|68745.4|68725.4|68758.8|68719.1|68766.3|68731|68732.8|68702.6|451
1673906400000|2023-01-16 22:00:00|68760.7|68716.6|68758.6|68720.6|68764.8|68724.2|68757.2|68710.3|30
1673906700000|2023-01-16 22:05:00|68761.6|68708.6|68762.6|68707.8|68762.6|68728.6|68754.8|68707.8|53
1673907000000|2023-01-16 22:10:00|68754|68726.2|68769.7|68736.7|68786.1|68740.1|68754|68709.8|77
1673907300000|2023-01-16 22:15:00|68770.5|68735.6|68776.8|68746.8|68777.1|68751.2|68767|68733.2|91
1673907600000|2023-01-16 22:20:00|68776.5|68746.9|68767.9|68747.9|68778.6|68756.1|68765.1|68745|619
1673907900000|2023-01-16 22:25:00|68767.8|68747.8|68771.9|68719|68779.4|68748|68752.8|68708.8|255
1673908200000|2023-01-16 22:30:00|68767.3|68719.2|68739.2|68719.2|68771.7|68727.4|68735.4|68706.3|823
1673908500000|2023-01-16 22:35:00|68739|68719|68739.9|68719.9|68763.2|68724.6|68738|68706.5|520
1673908800000|2023-01-16 22:40:00|68753.9|68709.8|68741.2|68721.2|68753.9|68724.6|68739|68708.6|317
1673909100000|2023-01-16 22:45:00|68741.3|68721.3|68740.9|68720.9|68743.1|68723.1|68737.3|68711.5|197
1673909400000|2023-01-16 22:50:00|68740.2|68720.2|68740.3|68720.3|68745.5|68723.7|68738.2|68711.6|215
1673909700000|2023-01-16 22:55:00|68740.4|68720.4|68741.7|68713.3|68755.2|68721|68738.5|68703.4|167
1673910000000|2023-01-16 23:00:00|68741.5|68713.5|68710.8|68690.8|68752|68719.5|68710.2|68690.2|277
1673910300000|2023-01-16 23:05:00|68710.5|68690.5|68707.5|68687.5|68712.7|68693.7|68685.9|68665.9|300
1673910600000|2023-01-16 23:10:00|68707.4|68687.4|68718.4|68698.4|68723.8|68705.9|68698.4|68678.4|430
1673910900000|2023-01-16 23:15:00|68718.2|68698.2|68720|68700|68722.1|68702.1|68705.8|68685.8|483
1673911200000|2023-01-16 23:20:00|68720.2|68700.2|68716.7|68696.7|68725.3|68706.4|68714.4|68695.6|395
1673911500000|2023-01-16 23:25:00|68716.1|68696.1|68698.7|68678.7|68716.1|68696.1|68691.7|68671.7|249
1673911800000|2023-01-16 23:30:00|68698.6|68678.6|68685.6|68665.6|68699.4|68679.4|68676|68658.3|394
1673912100000|2023-01-16 23:35:00|68685.7|68665.7|68689.7|68669.7|68706.3|68687.7|68685|68665|431
1673912400000|2023-01-16 23:40:00|68689.5|68669.5|68704.4|68684.4|68708.4|68691|68688.2|68668.2|368
1673912700000|2023-01-16 23:45:00|68704.5|68684.5|68698.1|68678.1|68707.5|68687.5|68692.3|68674.1|335
1673913000000|2023-01-16 23:50:00|68698|68678|68696|68676|68702.3|68682.3|68691.6|68673.6|256
1673913300000|2023-01-16 23:55:00|68696.1|68676.1|68695.3|68675.3|68700.4|68680.4|68686.9|68666.9|313
1673913600000|2023-01-17 00:00:00|68695.5|68675.5|68687.1|68667.1|68719.3|68700.4|68683.4|68667.1|437
1673913900000|2023-01-17 00:05:00|68687.6|68667.6|68693.2|68678.2|68700.5|68682.9|68682.6|68665.3|346
1673914200000|2023-01-17 00:10:00|68693.5|68678.5|68670.4|68655.4|68698.3|68682.2|68665.6|68649.8|412
1673914500000|2023-01-17 00:15:00|68669.1|68654.1|68677.1|68662.1|68684.6|68667.4|68668.9|68653.1|401
1673914800000|2023-01-17 00:20:00|68677.3|68662.3|68691.2|68671.2|68701.6|68684.3|68675.2|68658.2|347
1673915100000|2023-01-17 00:25:00|68691.3|68671.3|68693.8|68673.8|68697.2|68678.6|68680.4|68662.5|339
1673915400000|2023-01-17 00:30:00|68693.9|68673.9|68708.4|68688.4|68712.5|68694.5|68690.7|68672.5|316
1673915700000|2023-01-17 00:35:00|68708.1|68688.1|68702.6|68687.6|68712.2|68695.3|68697.6|68680.2|345
1673916000000|2023-01-17 00:40:00|68703|68688|68710.2|68695.2|68715.7|68698.2|68698.9|68680.6|292
1673916300000|2023-01-17 00:45:00|68710|68695|68715.3|68700.3|68721|68704.3|68709.6|68693.6|304
1673916600000|2023-01-17 00:50:00|68715.2|68700.2|68685.6|68665.6|68717.6|68700.2|68675.8|68658.6|525
1673916900000|2023-01-17 00:55:00|68684.4|68664.4|68700.6|68680.6|68705.2|68687.7|68679.2|68661.7|428
1673917200000|2023-01-17 01:00:00|68698.6|68683.6|68691.2|68676.2|68715|68695|68679.7|68663.9|473
1673917500000|2023-01-17 01:05:00|68693.1|68673.1|68693.9|68678.9|68698.2|68680.4|68687.9|68670.8|438
1673917800000|2023-01-17 01:10:00|68693.5|68678.5|68766.5|68746.5|68770.2|68750.2|68692.6|68675|658
1673918100000|2023-01-17 01:15:00|68767.4|68747.4|68746.5|68726.5|68769.2|68749.2|68734|68714|523
1673918400000|2023-01-17 01:20:00|68746.9|68726.9|68728.9|68713.9|68747.6|68727.6|68722.9|68706.7|567
1673918700000|2023-01-17 01:25:00|68728.7|68713.7|68734.7|68714.7|68741.7|68723.4|68722.4|68703.9|441
1673919000000|2023-01-17 01:30:00|68734.1|68714.1|68767.6|68747.6|68786.1|68767.8|68726.1|68707.5|556
1673919300000|2023-01-17 01:35:00|68765.8|68745.8|68766.9|68751.9|68795|68777.3|68755.2|68737.5|590
1673919600000|2023-01-17 01:40:00|68769|68754|68756.7|68741.7|68774.2|68757.3|68745.9|68728.2|508
1673919900000|2023-01-17 01:45:00|68756.9|68741.9|68785.5|68765.5|68790.7|68773.2|68754.4|68737.9|511
1673920200000|2023-01-17 01:50:00|68785.6|68765.6|68782.3|68767.3|68787.5|68769.7|68767.1|68749.5|519
1673920500000|2023-01-17 01:55:00|68782.1|68767.1|68774.9|68754.9|68789.2|68770|68767.9|68741.9|484
1673920800000|2023-01-17 02:00:00|68775.1|68755.1|68725.7|68705.7|68777.3|68756.1|68724.6|68705|624
1673921100000|2023-01-17 02:05:00|68726.3|68706.3|68697.1|68677.1|68744.8|68727.2|68695.6|68675.6|572
1673921400000|2023-01-17 02:10:00|68697.2|68677.2|68700.7|68685.7|68703.4|68687.3|68674.6|68654.6|554
1673921700000|2023-01-17 02:15:00|68701|68686|68753|68733|68755.8|68736.7|68701|68683.3|528
1673922000000|2023-01-17 02:20:00|68752.7|68732.7|68767.8|68747.8|68776.2|68756.2|68749.2|68729.9|478
1673922300000|2023-01-17 02:25:00|68768|68748|68805.9|68785.9|68807.4|68787.4|68759.4|68742.6|500
1673922600000|2023-01-17 02:30:00|68806.3|68786.3|68816.6|68796.6|68843.8|68823.8|68801.8|68783.2|650
1673922900000|2023-01-17 02:35:00|68816.9|68796.9|68819.3|68804.3|68830.1|68811.9|68813.5|68795.7|551
1673923200000|2023-01-17 02:40:00|68819.4|68804.4|68815.1|68795.1|68824.4|68805.8|68797.9|68777.9|476
1673923500000|2023-01-17 02:45:00|68812.3|68797.3|68794.4|68779.4|68815.6|68797.3|68792.3|68776|456
1673923800000|2023-01-17 02:50:00|68794.5|68779.5|68813.6|68798.6|68815.8|68798.6|68794.4|68778.3|483
1673924100000|2023-01-17 02:55:00|68813.7|68798.7|68793|68773|68818.1|68801.4|68787.5|68770|704
1673924400000|2023-01-17 03:00:00|68793.3|68773.3|68778.1|68763.1|68796.3|68778.8|68773.9|68756.7|519
1673924700000|2023-01-17 03:05:00|68777.9|68762.9|68777.1|68762.1|68789.8|68773.4|68771.2|68755.1|411
1673925000000|2023-01-17 03:10:00|68777.2|68762.2|68781.1|68766.1|68787.4|68770.8|68765.7|68746.7|463
1673925300000|2023-01-17 03:15:00|68781|68766|68782.2|68762.2|68795.6|68779.8|68780|68762.2|376
1673925600000|2023-01-17 03:20:00|68779.1|68764.1|68765.6|68750.6|68784.1|68766.5|68763.1|68746.4|406
1673925900000|2023-01-17 03:25:00|68765.5|68750.5|68737|68722|68765.9|68750.6|68735.6|68718.6|326
1673926200000|2023-01-17 03:30:00|68737.3|68722.3|68717.9|68702.9|68742.7|68724.8|68706.4|68688.2|491
1673926500000|2023-01-17 03:35:00|68717.8|68702.8|68715.1|68700.1|68727.7|68709.8|68710.7|68693.9|385
1673926800000|2023-01-17 03:40:00|68715|68700|68721.5|68706.5|68732.8|68715.5|68714.6|68696.2|366
1673927100000|2023-01-17 03:45:00|68721.7|68706.7|68705.2|68690.2|68726.1|68710.7|68705.1|68687.2|406
1673927400000|2023-01-17 03:50:00|68705.1|68690.1|68709.2|68694.2|68718.4|68701.4|68699.7|68684|405
1673927700000|2023-01-17 03:55:00|68709.3|68694.3|68721.6|68706.6|68733.5|68716.1|68708.2|68690.9|373
1673928000000|2023-01-17 04:00:00|68721.9|68706.9|68717.7|68697.7|68726.9|68709.6|68714.8|68697.7|292
1673928300000|2023-01-17 04:05:00|68715|68700|68733.9|68718.9|68741.3|68722.4|68711.5|68694|394
1673928600000|2023-01-17 04:10:00|68734.6|68719.6|68737|68722|68744.3|68725.5|68727.3|68711.1|332
1673928900000|2023-01-17 04:15:00|68739.6|68719.6|68719.3|68704.3|68741.9|68724|68715.1|68698.9|405
1673929200000|2023-01-17 04:20:00|68719.7|68704.7|68699.3|68684.3|68722.6|68704.9|68698.1|68681.7|369
1673929500000|2023-01-17 04:25:00|68700.1|68685.1|68708.4|68693.4|68716.2|68699.6|68698.2|68682.5|321
1673929800000|2023-01-17 04:30:00|68708.3|68693.3|68721.4|68701.4|68721.7|68704.6|68706|68689.2|287
1673930100000|2023-01-17 04:35:00|68721|68701|68719|68704|68727.3|68709.7|68711.3|68694.1|327
1673930400000|2023-01-17 04:40:00|68717.8|68702.8|68712.6|68697.6|68719.3|68703.2|68702.4|68686.1|287
1673930700000|2023-01-17 04:45:00|68712.5|68697.5|68725.2|68710.2|68725.5|68710.2|68712.2|68694.8|284
1673931000000|2023-01-17 04:50:00|68728.4|68708.4|68717.9|68702.9|68729.6|68712.3|68711.6|68694.4|291
1673931300000|2023-01-17 04:55:00|68718|68703|68715.7|68700.7|68724.2|68706.2|68708.5|68691.4|398
1673931600000|2023-01-17 05:00:00|68715.3|68700.3|68718|68703|68730.7|68713.1|68711.7|68695.8|323
1673931900000|2023-01-17 05:05:00|68717.9|68702.9|68707.8|68687.8|68722.9|68705.6|68704.8|68687.6|281
1673932200000|2023-01-17 05:10:00|68707.7|68687.7|68682.2|68662.2|68708|68690.6|68678.4|68661.4|250
1673932500000|2023-01-17 05:15:00|68682.3|68662.3|68683.7|68668.7|68685.7|68668.8|68676.5|68658.6|293
1673932800000|2023-01-17 05:20:00|68684.7|68669.7|68688.9|68668.9|68698.6|68681.1|68681.2|68664.5|341
1673933100000|2023-01-17 05:25:00|68688.7|68668.7|68703.4|68688.4|68707.2|68689.8|68682.3|68667.3|356
1673933400000|2023-01-17 05:30:00|68706.7|68686.7|68713|68693|68715.6|68698.5|68697.3|68680.3|479
1673933700000|2023-01-17 05:35:00|68713.1|68693.1|68721.6|68706.6|68729.9|68711.2|68707.6|68690.1|423
1673934000000|2023-01-17 05:40:00|68721.5|68706.5|68732.1|68717.1|68743.6|68726.1|68716.3|68699.6|428
1673934300000|2023-01-17 05:45:00|68734.9|68714.9|68726.8|68711.8|68744.4|68724.4|68722.2|68705.3|381
1673934600000|2023-01-17 05:50:00|68726.7|68711.7|68726.2|68711.2|68736.1|68717.9|68719.1|68702.3|435
1673934900000|2023-01-17 05:55:00|68727.8|68707.8|68687.2|68667.2|68729.6|68711.2|68679.9|68663.3|521
1673935200000|2023-01-17 06:00:00|68686.6|68666.6|68700.3|68685.3|68708.1|68688.3|68680.3|68662.6|527
1673935500000|2023-01-17 06:05:00|68700.7|68685.7|68698.5|68678.5|68706.4|68689.4|68693.2|68675.2|420
1673935800000|2023-01-17 06:10:00|68698.4|68678.4|68682.9|68667.9|68705.8|68688.6|68682.3|68666.1|396
1673936100000|2023-01-17 06:15:00|68683|68668|68686.2|68671.2|68690|68674.1|68654|68638.9|472
1673936400000|2023-01-17 06:20:00|68686.1|68671.1|68695.3|68680.3|68706.1|68690.4|68685.1|68669.8|429
1673936700000|2023-01-17 06:25:00|68695.5|68680.5|68693.3|68678.3|68705.6|68687.8|68689.9|68673.3|425
1673937000000|2023-01-17 06:30:00|68693.5|68678.5|68687.5|68672.5|68701.2|68681.2|68669.3|68652.4|524
1673937300000|2023-01-17 06:35:00|68687.7|68672.7|68693.5|68678.5|68701.3|68684|68685.5|68668|422
1673937600000|2023-01-17 06:40:00|68693.7|68678.7|68682.1|68667.1|68699.1|68681.2|68668.3|68652.2|488
1673937900000|2023-01-17 06:45:00|68681.5|68666.5|68718|68698|68728.1|68709.9|68681.2|68664.7|594
1673938200000|2023-01-17 06:50:00|68718.9|68698.9|68754.3|68739.3|68767.2|68747.2|68715.6|68697.7|575
1673938500000|2023-01-17 06:55:00|68755.1|68740.1|68786.7|68766.7|68796.3|68779.4|68750.6|68732.5|566
1673938800000|2023-01-17 07:00:00|68787.6|68767.6|68761.5|68741.5|68787.7|68767.7|68751.3|68736.3|805
1673939100000|2023-01-17 07:05:00|68761.9|68741.9|68777.7|68762.7|68804.8|68785.9|68751.7|68734.5|846
1673939400000|2023-01-17 07:10:00|68778.3|68763.3|68766.1|68746.1|68780.7|68763.7|68755.8|68739.6|589
1673939700000|2023-01-17 07:15:00|68766.4|68746.4|68780.1|68765.1|68787.9|68772.9|68750.6|68735.6|595
1673940000000|2023-01-17 07:20:00|68781.3|68766.3|68775.6|68760.6|68790.4|68772.4|68758.4|68742.2|648
1673940300000|2023-01-17 07:25:00|68775.7|68760.7|68774|68759|68808|68792.6|68767|68750.5|758
1673940600000|2023-01-17 07:30:00|68771.6|68756.6|68783.3|68768.3|68787.1|68772.1|68747.8|68732.8|758
1673940900000|2023-01-17 07:35:00|68783.2|68768.2|68746.3|68731.3|68787.1|68769.9|68742.7|68725.4|713
1673941200000|2023-01-17 07:40:00|68747|68732|68722|68707|68751.4|68735.3|68718.6|68702.9|727
1673941500000|2023-01-17 07:45:00|68722.2|68707.2|68740.3|68725.3|68744.9|68729|68720.2|68705.2|714
1673941800000|2023-01-17 07:50:00|68741.2|68726.2|68711.5|68696.5|68741.5|68726.5|68705|68690|779
1673942100000|2023-01-17 07:55:00|68711.2|68696.2|68707.5|68692.5|68725.6|68709|68697|68682|735
1673942400000|2023-01-17 08:00:00|68707.7|68692.7|68681.3|68666.3|68707.7|68692.7|68654.8|68639.8|828
1673942700000|2023-01-17 08:05:00|68681.2|68666.2|68676.4|68661.4|68700.5|68683.6|68665.5|68648.9|771
1673943000000|2023-01-17 08:10:00|68680.7|68660.7|68665.8|68650.8|68696.6|68680.7|68662.7|68645.9|774
1673943300000|2023-01-17 08:15:00|68665.9|68650.9|68661.9|68646.9|68673.1|68656.9|68640.6|68625.6|792
1673943600000|2023-01-17 08:20:00|68661.3|68646.3|68683.2|68668.2|68691.9|68676.9|68646.6|68631.6|779
1673943900000|2023-01-17 08:25:00|68686.4|68666.4|68692.5|68677.5|68693.1|68677.5|68668.7|68651.9|739
1673944200000|2023-01-17 08:30:00|68691.4|68676.4|68713.6|68698.6|68719.1|68702.6|68687.7|68672.7|798
1673944500000|2023-01-17 08:35:00|68713.8|68698.8|68709.6|68694.6|68720.7|68705.7|68688.4|68672.6|730
1673944800000|2023-01-17 08:40:00|68709.5|68694.5|68670.4|68655.4|68723.6|68708.6|68656.8|68641.8|790
1673945100000|2023-01-17 08:45:00|68670.8|68655.8|68691|68676|68691|68676|68647.4|68632.3|795
1673945400000|2023-01-17 08:50:00|68692.7|68677.7|68717.5|68702.5|68718.7|68703.7|68675.5|68660.5|740
1673945700000|2023-01-17 08:55:00|68717.9|68702.9|68714.6|68694.6|68738.8|68723.8|68705.4|68688.1|852
1673946000000|2023-01-17 09:00:00|68715.1|68695.1|68709.1|68694.1|68723.3|68707.4|68695.6|68680.6|780
1673946300000|2023-01-17 09:05:00|68709.3|68694.3|68713.3|68698.3|68716.7|68701.7|68687.7|68670.7|710
1673946600000|2023-01-17 09:10:00|68713.8|68698.8|68780.3|68765.3|68782.8|68767.8|68712.5|68697.5|719
1673946900000|2023-01-17 09:15:00|68779.7|68764.7|68747.1|68732.1|68781.3|68764.7|68726.3|68710.8|809
1673947200000|2023-01-17 09:20:00|68747.8|68732.8|68775|68755|68777.1|68762.1|68739.2|68724.2|761
1673947500000|2023-01-17 09:25:00|68774.7|68754.7|68770.4|68755.4|68783.9|68768.9|68748.1|68733.1|780
1673947800000|2023-01-17 09:30:00|68770.5|68755.5|68757.8|68742.8|68771.8|68756.2|68747.3|68729.9|704
1673948100000|2023-01-17 09:35:00|68758.1|68743.1|68783.1|68763.1|68792.1|68776|68746.2|68731.2|750
1673948400000|2023-01-17 09:40:00|68780.3|68765.3|68771.5|68756.5|68782.6|68767.5|68760.3|68743.8|730
1673948700000|2023-01-17 09:45:00|68771.2|68756.2|68775.5|68760.5|68783.7|68768.7|68764.4|68747.7|731
1673949000000|2023-01-17 09:50:00|68775.4|68760.4|68780.3|68765.3|68792.7|68774.8|68764.7|68748.5|696
1673949300000|2023-01-17 09:55:00|68780.7|68765.7|68778.5|68758.5|68818.1|68799.6|68771.3|68755.4|768
1673949600000|2023-01-17 10:00:00|68778.8|68758.8|68799.5|68779.5|68799.5|68782.8|68715.3|68695.3|811
1673949900000|2023-01-17 10:05:00|68794.5|68774.5|68778|68763|68817.8|68802.3|68775.4|68760.4|818
1673950200000|2023-01-17 10:10:00|68777.9|68762.9|68790|68775|68809.3|68793.2|68775.8|68758|738
1673950500000|2023-01-17 10:15:00|68791.1|68776.1|68789.2|68769.2|68809.3|68792.9|68781.9|68764.5|731
1673950800000|2023-01-17 10:20:00|68790.1|68770.1|68801.1|68781.1|68812.8|68797.8|68786.3|68767.7|719
1673951100000|2023-01-17 10:25:00|68802.3|68787.3|68820.4|68805.4|68828.3|68813.2|68797.8|68780.5|776
1673951400000|2023-01-17 10:30:00|68820.6|68805.6|68806.8|68791.8|68827.4|68811.1|68796.3|68781.2|778
1673951700000|2023-01-17 10:35:00|68806.4|68791.4|68818.1|68803.1|68829.2|68814.2|68804.6|68789.6|780
1673952000000|2023-01-17 10:40:00|68817.8|68802.8|68799.3|68784.3|68824.6|68806.9|68788.8|68772.1|724
1673952300000|2023-01-17 10:45:00|68798.5|68783.5|68757.1|68742.1|68802.4|68784.7|68751.1|68735.8|741
1673952600000|2023-01-17 10:50:00|68756.7|68741.7|68728.8|68713.8|68771.8|68754.9|68725|68709.7|711
1673952900000|2023-01-17 10:55:00|68728.7|68713.7|68747.1|68732.1|68748|68733|68709.5|68692.6|713
1673953200000|2023-01-17 11:00:00|68747.5|68732.5|68736.1|68721.1|68752.2|68736.9|68719.4|68703.1|667
1673953500000|2023-01-17 11:05:00|68736.2|68721.2|68729.9|68714.9|68737.1|68722.1|68717|68700.7|658
1673953800000|2023-01-17 11:10:00|68729.8|68714.8|68764.5|68749.5|68774|68758.6|68722.7|68704.3|653
1673954100000|2023-01-17 11:15:00|68764.4|68749.4|68757.6|68742.6|68780.6|68765|68749.2|68734|599
1673954400000|2023-01-17 11:20:00|68757.9|68742.9|68778.9|68763.9|68780.7|68764.7|68750.7|68734.1|704
1673954700000|2023-01-17 11:25:00|68778.2|68763.2|68772.1|68757.1|68793.5|68777.4|68768.5|68752.6|674
1673955000000|2023-01-17 11:30:00|68773.3|68758.3|68773.1|68758.1|68781.2|68764.3|68749.3|68732.7|714
1673955300000|2023-01-17 11:35:00|68769.7|68754.7|68786.8|68771.8|68801.2|68783.4|68760.5|68745.5|763
1673955600000|2023-01-17 11:40:00|68787.6|68772.6|68750.5|68735.5|68797|68782|68732.4|68717.4|760
1673955900000|2023-01-17 11:45:00|68750.7|68735.7|68759|68744|68760.4|68745.4|68728.7|68713.7|701
1673956200000|2023-01-17 11:50:00|68759.7|68744.7|68726.1|68711.1|68770.9|68754.6|68726.1|68711.1|738
1673956500000|2023-01-17 11:55:00|68726.2|68711.2|68673.6|68658.6|68726.9|68711.9|68665.6|68650.6|858
1673956800000|2023-01-17 12:00:00|68672.7|68657.7|68731.1|68716.1|68734.3|68719.3|68665.6|68647.7|708
1673957100000|2023-01-17 12:05:00|68730.7|68715.7|68703.4|68688.4|68739.3|68723.2|68703.2|68688.2|728
1673957400000|2023-01-17 12:10:00|68703.3|68688.3|68689.7|68674.7|68715.5|68700.5|68689.6|68674.6|704
1673957700000|2023-01-17 12:15:00|68689.1|68674.1|68677.1|68662.1|68692.7|68677.7|68663.1|68645.9|715
1673958000000|2023-01-17 12:20:00|68677.5|68662.5|68653.6|68638.6|68688.3|68673.3|68607.3|68589.6|778
1673958300000|2023-01-17 12:25:00|68653.7|68638.7|68599.7|68584.7|68657.4|68640.5|68599.7|68584.7|796
1673958600000|2023-01-17 12:30:00|68600|68585|68611.9|68596.9|68631.7|68616.7|68600|68585|773
1673958900000|2023-01-17 12:35:00|68612|68597|68609.4|68594.4|68623.7|68606.1|68585.9|68570|773
1673959200000|2023-01-17 12:40:00|68609.6|68594.6|68637.5|68622.5|68648.4|68633.4|68603.9|68588.9|752
1673959500000|2023-01-17 12:45:00|68638.9|68623.9|68651.5|68636.5|68661.1|68646.1|68621.2|68606.2|640
1673959800000|2023-01-17 12:50:00|68652.9|68637.9|68629.2|68614.2|68657.5|68642.5|68629.2|68614.2|716
1673960100000|2023-01-17 12:55:00|68629.9|68614.9|68548.7|68533.7|68629.9|68614.9|68516.1|68501.1|900
1673960400000|2023-01-17 13:00:00|68554.3|68539.3|68564.6|68549.6|68589.1|68574.1|68535.4|68520.4|881
1673960700000|2023-01-17 13:05:00|68563.9|68548.9|68595.9|68580.9|68596.1|68581.1|68550.9|68535.9|815
1673961000000|2023-01-17 13:10:00|68595.7|68580.7|68610.9|68595.9|68614.2|68599.2|68586.2|68571.2|765
1673961300000|2023-01-17 13:15:00|68610.7|68595.7|68621.4|68606.4|68628.9|68613.9|68600.7|68585.7|717
1673961600000|2023-01-17 13:20:00|68620.8|68605.8|68635.8|68620.8|68653.6|68638.6|68618.1|68603.1|809
1673961900000|2023-01-17 13:25:00|68635.6|68620.6|68623.4|68603.4|68642.7|68627.7|68589.4|68569.4|713
1673962200000|2023-01-17 13:30:00|68614.9|68594.9|68547.4|68532.4|68626.7|68609.6|68531.9|68516.9|1029
1673962500000|2023-01-17 13:35:00|68547.3|68532.3|68561|68546|68585|68570|68517.3|68502.3|925
1673962800000|2023-01-17 13:40:00|68562.4|68547.4|68564.9|68549.9|68575.1|68560.1|68543.5|68528.5|812
1673963100000|2023-01-17 13:45:00|68569|68554|68559.7|68544.7|68583.1|68568.1|68522.7|68507.7|892
1673963400000|2023-01-17 13:50:00|68559.8|68544.8|68576|68561|68595.4|68580.4|68551.1|68536.1|852
1673963700000|2023-01-17 13:55:00|68575.9|68560.9|68619.6|68604.6|68634.2|68619.2|68575.9|68560.9|887
1673964000000|2023-01-17 14:00:00|68619|68604|68574|68559|68620.2|68605.2|68571.5|68556.5|906
1673964300000|2023-01-17 14:05:00|68573.9|68558.9|68569.3|68554.3|68594.1|68579.1|68556.3|68541.3|860
1673964600000|2023-01-17 14:10:00|68569|68554|68509.3|68494.3|68569.1|68554.1|68502.5|68487.5|838
1673964900000|2023-01-17 14:15:00|68508.4|68493.4|68485.5|68470.5|68524.2|68509.2|68468.7|68453.7|985
1673965200000|2023-01-17 14:20:00|68485.1|68470.1|68474.5|68459.5|68530.3|68515.3|68473.6|68458.6|902
1673965500000|2023-01-17 14:25:00|68474.3|68459.3|68493.2|68478.2|68496.5|68478.6|68449|68434|922
1673965800000|2023-01-17 14:30:00|68493.7|68478.7|68476.3|68461.3|68500.3|68485.3|68471.3|68456.3|948
1673966100000|2023-01-17 14:35:00|68476.5|68461.5|68481.2|68466.2|68502.9|68487.4|68450.1|68435.1|946
1673966400000|2023-01-17 14:40:00|68481|68466|68490.2|68475.2|68498.3|68482.5|68468.2|68451.8|857
1673966700000|2023-01-17 14:45:00|68492.4|68477.4|68489.7|68474.7|68501.9|68486.9|68462.2|68445.7|909
1673967000000|2023-01-17 14:50:00|68490.5|68475.5|68487.8|68472.8|68504.6|68488|68477.5|68462.5|872
1673967300000|2023-01-17 14:55:00|68487.3|68472.3|68490.6|68475.6|68504.4|68489.4|68471.5|68456.5|825
1673967600000|2023-01-17 15:00:00|68488.3|68473.3|68636.4|68621.4|68671.4|68651.4|68484.5|68469.5|1148
1673967900000|2023-01-17 15:05:00|68636|68621|68723.2|68708.2|68739.6|68722.2|68627.5|68609|1072
1673968200000|2023-01-17 15:10:00|68726|68706|68658|68643|68726|68706.5|68596.2|68578.5|1043
1673968500000|2023-01-17 15:15:00|68657.9|68642.9|68784.6|68769.6|68789|68774|68649.5|68634.5|1002
1673968800000|2023-01-17 15:20:00|68788.1|68768.1|68773.6|68758.6|68817.4|68802.4|68764.6|68749.6|992
1673969100000|2023-01-17 15:25:00|68773.5|68758.5|68718.6|68703.6|68786.3|68771.3|68712.8|68696.6|949
1673969400000|2023-01-17 15:30:00|68718.9|68703.9|68752.2|68737.2|68801.5|68786.5|68716|68701|1009
1673969700000|2023-01-17 15:35:00|68752.1|68737.1|68836.7|68821.7|68839.6|68824.6|68749|68731.2|927
1673970000000|2023-01-17 15:40:00|68836|68816|68901.2|68886.2|68915|68900|68829.1|68813.6|1035
1673970300000|2023-01-17 15:45:00|68901.3|68886.3|68856.3|68841.3|68918.6|68903.6|68840.7|68825.7|996
1673970600000|2023-01-17 15:50:00|68856.8|68841.8|68849|68834|68879.5|68860.8|68829.9|68811.8|965
1673970900000|2023-01-17 15:55:00|68849.1|68834.1|68871.9|68856.9|68877.5|68862.5|68815.3|68800.3|1002
1673971200000|2023-01-17 16:00:00|68871.8|68856.8|68834.2|68819.2|68883.8|68868.8|68825.4|68810.4|946
1673971500000|2023-01-17 16:05:00|68831.4|68816.4|68874.6|68859.6|68926.4|68909.3|68829.5|68814.2|911
1673971800000|2023-01-17 16:10:00|68874.1|68859.1|68919.4|68904.4|68930.4|68915.4|68873.3|68858.3|939
1673972100000|2023-01-17 16:15:00|68919.8|68904.8|68869.7|68854.7|68929.7|68914.7|68866.2|68851.2|812
1673972400000|2023-01-17 16:20:00|68869.6|68854.6|68866.9|68851.9|68898.1|68883.1|68857.3|68842.3|803
1673972700000|2023-01-17 16:25:00|68866.4|68851.4|68848.3|68833.3|68871|68856|68833.9|68818.9|876
1673973000000|2023-01-17 16:30:00|68848.5|68833.5|68900.9|68885.9|68914.2|68899.2|68843.3|68828.3|863
1673973300000|2023-01-17 16:35:00|68899.8|68884.8|68966.8|68951.8|68969|68954|68879.3|68864.3|881
1673973600000|2023-01-17 16:40:00|68966.3|68951.3|68963.5|68948.5|68970.6|68954.4|68940.2|68925.2|845
1673973900000|2023-01-17 16:45:00|68963.6|68948.6|68902.6|68887.6|68967|68951.4|68902.2|68887.2|778
1673974200000|2023-01-17 16:50:00|68902.3|68887.3|68906.8|68891.8|68915.7|68900.7|68886.1|68871.1|703
1673974500000|2023-01-17 16:55:00|68904.5|68889.5|68928.9|68913.9|68931|68916|68903.1|68885|732
1673974800000|2023-01-17 17:00:00|68928.7|68913.7|68904.7|68889.7|68941.9|68926.9|68893.9|68878.3|773
1673975100000|2023-01-17 17:05:00|68908|68888|68926.9|68911.9|68949.1|68931.9|68891.2|68874.6|762
1673975400000|2023-01-17 17:10:00|68927|68912|68949.7|68934.7|68962.6|68947.6|68927|68909.6|756
1673975700000|2023-01-17 17:15:00|68949.6|68934.6|68987.7|68972.7|68989.6|68974.6|68936.5|68921.5|700
1673976000000|2023-01-17 17:20:00|68987.9|68972.9|68966.9|68951.9|68994.6|68979.6|68958.2|68943.2|752
1673976300000|2023-01-17 17:25:00|68965.8|68950.8|68994|68979|69000.3|68983.7|68964.3|68948.7|693
1673976600000|2023-01-17 17:30:00|68993.9|68978.9|68971.3|68956.3|69014|68997.7|68966.4|68950.4|624
1673976900000|2023-01-17 17:35:00|68971.2|68956.2|69006.3|68991.3|69008.3|68992|68971.2|68956.2|596
1673977200000|2023-01-17 17:40:00|69006.4|68991.4|69005.6|68990.6|69006.9|68991.9|68992.4|68977.4|614
1673977500000|2023-01-17 17:45:00|69006|68991|69032.3|69017.3|69032.7|69017.7|69004.9|68989.9|668
1673977800000|2023-01-17 17:50:00|69032.6|69017.6|69038.2|69023.2|69039.5|69024.5|69020.6|69005.6|637
1673978100000|2023-01-17 17:55:00|69036.6|69021.6|68995.5|68980.5|69045.5|69030.5|68995.4|68980.4|671
1673978400000|2023-01-17 18:00:00|68995.6|68980.6|68988.8|68973.8|68999.3|68984.3|68980|68965|729
1673978700000|2023-01-17 18:05:00|68990|68975|68972.2|68957.2|69010.3|68995.3|68969.3|68953.4|624
1673979000000|2023-01-17 18:10:00|68972.1|68957.1|68977.5|68962.5|68981.4|68966.4|68965.8|68950.8|633
1673979300000|2023-01-17 18:15:00|68978.4|68963.4|68994.1|68979.1|68994.4|68979.4|68974.2|68958.3|649
1673979600000|2023-01-17 18:20:00|68993.7|68978.7|68973.4|68958.4|68993.7|68978.7|68972.2|68957.2|595
1673979900000|2023-01-17 18:25:00|68973.5|68958.5|68957.1|68942.1|68979.4|68963.7|68952.1|68937.1|571
1673980200000|2023-01-17 18:30:00|68956.8|68941.8|68961.2|68946.2|68970.6|68955.6|68956.7|68941.7|596
1673980500000|2023-01-17 18:35:00|68962.7|68947.7|68947|68932|68971.6|68956.6|68945.7|68930.7|585
1673980800000|2023-01-17 18:40:00|68946.8|68931.8|68934.1|68919.1|68949.4|68934.4|68927.7|68912.7|576
1673981100000|2023-01-17 18:45:00|68935.3|68920.3|68922.2|68907.2|68947.8|68932.8|68918.1|68902.7|640
1673981400000|2023-01-17 18:50:00|68922.5|68907.5|68922.6|68907.6|68927.4|68912.4|68921.7|68906.7|441
1673981700000|2023-01-17 18:55:00|68922.8|68907.8|68909.5|68894.5|68929.3|68914.3|68900.7|68885.7|554
1673982000000|2023-01-17 19:00:00|68909|68894|68902.9|68887.9|68919.7|68904.7|68902.3|68887.2|498
1673982300000|2023-01-17 19:05:00|68903.6|68888.6|68902.6|68887.6|68909.4|68894.4|68896.5|68881.5|560
1673982600000|2023-01-17 19:10:00|68902.9|68887.9|68910.6|68895.6|68926.7|68910.4|68898.3|68883.3|649
1673982900000|2023-01-17 19:15:00|68910.3|68895.3|68911.5|68896.5|68935.7|68920.7|68907.7|68892.7|677
1673983200000|2023-01-17 19:20:00|68910.8|68895.8|68890.3|68875.3|68922.9|68904.7|68888.3|68873.3|628
1673983500000|2023-01-17 19:25:00|68889.3|68874.3|68881.2|68866.2|68894.2|68878.1|68864.8|68848.1|634
1673983800000|2023-01-17 19:30:00|68881.1|68866.1|68878.7|68863.7|68898.4|68883.4|68877.9|68862.9|684
1673984100000|2023-01-17 19:35:00|68878.4|68863.4|68882.5|68867.5|68885.8|68870.8|68868.8|68853.8|644
1673984400000|2023-01-17 19:40:00|68882.4|68867.4|68864.9|68849.9|68883.8|68868.8|68859.1|68842.7|714
1673984700000|2023-01-17 19:45:00|68865.4|68850.4|68881.2|68866.2|68884.8|68867.7|68865.3|68848.4|668
1673985000000|2023-01-17 19:50:00|68880.6|68865.6|68907.6|68892.6|68909.7|68894.7|68875.3|68860.3|703
1673985300000|2023-01-17 19:55:00|68908.1|68893.1|68925.1|68910.1|68935.3|68920.3|68903.8|68886.4|768
1673985600000|2023-01-17 20:00:00|68925|68910|68922.3|68907.3|68935.1|68920.1|68914.3|68899.3|714
1673985900000|2023-01-17 20:05:00|68922.2|68907.2|68923.3|68908.3|68924.9|68909.9|68902.9|68887.6|631
1673986200000|2023-01-17 20:10:00|68923.1|68908.1|68933.8|68918.8|68943.1|68928.1|68923.1|68908.1|670
1673986500000|2023-01-17 20:15:00|68933.9|68918.9|68952.6|68937.6|68959.9|68944.9|68932.3|68917.3|728
1673986800000|2023-01-17 20:20:00|68952.7|68937.7|68940.8|68925.8|68958.2|68943|68934.2|68919.2|673
1673987100000|2023-01-17 20:25:00|68941.1|68926.1|68947.8|68932.8|68948.3|68933.3|68931.3|68916.3|590
1673987400000|2023-01-17 20:30:00|68947.6|68932.6|68948.2|68933.2|68963.8|68948.8|68944.5|68929.5|593
1673987700000|2023-01-17 20:35:00|68948.1|68933.1|68953.5|68938.5|68959.8|68944.8|68943.8|68928.8|498
1673988000000|2023-01-17 20:40:00|68953.4|68938.4|68963.7|68948.7|68967.1|68952.1|68949.2|68934.2|502
1673988300000|2023-01-17 20:45:00|68963.6|68948.6|68951|68936|68971.1|68956.1|68950.4|68935.4|566
1673988600000|2023-01-17 20:50:00|68950.9|68935.9|68940.5|68925.5|68957.2|68942.2|68936.3|68921.3|659
1673988900000|2023-01-17 20:55:00|68940|68925|68924.6|68909.6|68942.2|68926.4|68923.5|68908.5|657
1673989200000|2023-01-17 21:00:00|68923.6|68908.6|68939.9|68924.9|68944.1|68926.6|68922.1|68904.4|504
1673989500000|2023-01-17 21:05:00|68939.7|68924.7|68952.8|68932.8|68953.1|68936.4|68939.4|68921.8|398
1673989800000|2023-01-17 21:10:00|68952.6|68932.6|68946.9|68931.9|68955.9|68937.4|68946.1|68927.3|225
1673990100000|2023-01-17 21:15:00|68947|68932|68958.9|68938.9|68961.7|68941.7|68943.9|68926|361
1673990400000|2023-01-17 21:20:00|68958.6|68938.6|68953.9|68933.9|68959.7|68941.1|68948.5|68928.5|431
1673990700000|2023-01-17 21:25:00|68954|68934|68946.3|68926.3|68955.5|68937.9|68944.2|68925.5|351
1673991000000|2023-01-17 21:30:00|68946|68926|68943.8|68923.8|68948.6|68931.7|68939.7|68919.8|291
1673991300000|2023-01-17 21:35:00|68943.9|68923.9|68962.5|68942.5|68963.3|68944.1|68933.6|68914.1|340
1673991600000|2023-01-17 21:40:00|68961.3|68941.3|68945|68930|68964|68944.2|68944.5|68927.5|323
1673991900000|2023-01-17 21:45:00|68944.6|68929.6|68952.1|68932.1|68956.2|68936.3|68943.6|68925.6|414
1673992200000|2023-01-17 21:50:00|68952.2|68932.2|68947.6|68927.6|68959.7|68936.1|68944.2|68920.8|783
1673992500000|2023-01-17 21:55:00|68950.9|68926.1|68964.8|68938.6|68983|68946.2|68944.7|68910.1|1031
1673992800000|2023-01-17 22:00:00|68974.8|68925.7|68963.7|68909.5|68977.8|68930.8|68960.7|68909.5|65
1673993100000|2023-01-17 22:05:00|68981.4|68900.3|68963.3|68913.7|68986.1|68919.2|68955.4|68899.1|60
1673993400000|2023-01-17 22:10:00|68961.2|68914.8|68998.2|68899.2|68998.8|68916.7|68956|68894.2|126
1673993700000|2023-01-17 22:15:00|68964.8|68910|68933|68910.9|68997.3|68912.2|68932.8|68896.7|105
1673994000000|2023-01-17 22:20:00|68933.3|68910.6|68926.7|68904.9|68935.9|68915.9|68926.7|68903.9|54
1673994300000|2023-01-17 22:25:00|68923.8|68903.8|68925|68905|68958.9|68905|68920.1|68889.6|310
1673994600000|2023-01-17 22:30:00|68924.5|68904.1|68929.6|68909.6|68941|68923.4|68917.3|68899.7|364
1673994900000|2023-01-17 22:35:00|68929.8|68909.8|68934.1|68914.1|68936.4|68919.9|68928.5|68908.5|65
1673995200000|2023-01-17 22:40:00|68934|68914|68934.8|68914.8|68941.5|68915|68933.6|68904.6|53
1673995500000|2023-01-17 22:45:00|68934.4|68914.4|68939.8|68919.8|68961.5|68926.5|68931.6|68912.3|110
1673995800000|2023-01-17 22:50:00|68939.9|68919.9|68928.3|68913.3|68942.4|68924|68924.4|68909.4|50
1673996100000|2023-01-17 22:55:00|68929.6|68914.6|68946.4|68916.3|68955.7|68922.5|68926.1|68894.8|81
1673996400000|2023-01-17 23:00:00|68946.6|68916.9|68944.1|68924.1|68956.7|68929.5|68933.5|68910.3|274
1673996700000|2023-01-17 23:05:00|68945.1|68922.2|68946.7|68926.7|68951.8|68931.8|68940.3|68920.3|195
1673997000000|2023-01-17 23:10:00|68946.6|68926.6|68943|68923|68953.4|68932.2|68941.8|68920|222
1673997300000|2023-01-17 23:15:00|68942.8|68922.8|68948.9|68928.9|68951.1|68932.4|68942.6|68922.6|400
1673997600000|2023-01-17 23:20:00|68948.4|68928.4|68948.7|68928.7|68951.3|68931.9|68945.2|68927.6|234
1673997900000|2023-01-17 23:25:00|68948.5|68928.5|68937.3|68917.3|68948.6|68928.6|68928.2|68908.2|210
1673998200000|2023-01-17 23:30:00|68937.1|68917.1|68960.2|68940.2|68965.9|68945.9|68937.1|68917.1|469
1673998500000|2023-01-17 23:35:00|68960.4|68940.4|68951.1|68931.1|68960.4|68940.4|68947.1|68927.1|196
1673998800000|2023-01-17 23:40:00|68951.8|68931.8|68946.5|68926.5|68960.8|68940.8|68946.5|68926.5|365
1673999100000|2023-01-17 23:45:00|68947.8|68927.8|68928.3|68908.3|68950.7|68931|68928.3|68908.3|303
1673999400000|2023-01-17 23:50:00|68928.5|68908.5|68932.9|68912.9|68936.1|68916.1|68924.6|68907.9|256
1673999700000|2023-01-17 23:55:00|68933.1|68913.1|68953.9|68933.9|68979.1|68960.1|68930.9|68913.1|426
1674000000000|2023-01-18 00:00:00|68953.8|68933.8|68996.3|68976.3|68996.6|68976.6|68948|68928|578
1674000300000|2023-01-18 00:05:00|68996.4|68976.4|68984|68964|68998.2|68978.2|68982.8|68962.8|551
1674000600000|2023-01-18 00:10:00|68986.5|68966.5|68980.2|68960.2|68990.4|68970.4|68976.3|68959|445
1674000900000|2023-01-18 00:15:00|68982.8|68962.8|68976.9|68956.9|68984|68966.1|68969.5|68949.5|306
1674001200000|2023-01-18 00:20:00|68977.1|68957.1|68960.9|68940.9|68977.1|68957.1|68960.5|68940.5|352
1674001500000|2023-01-18 00:25:00|68960.8|68940.8|68960.9|68940.9|68967.9|68947.9|68955.7|68936.8|285
1674001800000|2023-01-18 00:30:00|68960.7|68940.7|68937.7|68922.7|68961.2|68943|68937.2|68920|302
1674002100000|2023-01-18 00:35:00|68937.2|68922.2|68964.6|68944.6|68967.5|68948.8|68937.1|68921.1|376
1674002400000|2023-01-18 00:40:00|68964.2|68944.2|68963.8|68943.8|68966.6|68949.1|68954.4|68936.7|390
1674002700000|2023-01-18 00:45:00|68963.2|68943.2|68968.9|68953.9|68972.5|68955.8|68954.5|68936.4|317
1674003000000|2023-01-18 00:50:00|68969|68954|68980.5|68960.5|68991.2|68974.7|68958.5|68942.1|485
1674003300000|2023-01-18 00:55:00|68978.2|68958.2|68984.5|68964.5|68994.2|68974.7|68973.7|68954.7|507
1674003600000|2023-01-18 01:00:00|68980.8|68965.8|68953.4|68938.4|68991.6|68971.6|68952.6|68937.6|489
1674003900000|2023-01-18 01:05:00|68953.3|68938.3|68951.7|68936.7|68964.1|68946.5|68946.9|68929.6|430
1674004200000|2023-01-18 01:10:00|68950.7|68935.7|68971.2|68951.2|68976.5|68956.7|68948.1|68931.5|460
1674004500000|2023-01-18 01:15:00|68970.9|68950.9|68953.8|68938.8|68978.1|68960.9|68945.6|68927.2|473
1674004800000|2023-01-18 01:20:00|68953.5|68938.5|68959.9|68944.9|68963.1|68945|68950|68931.8|426
1674005100000|2023-01-18 01:25:00|68959.7|68944.7|68965.6|68950.6|68971.2|68952.2|68957.3|68940.6|349
1674005400000|2023-01-18 01:30:00|68965.7|68950.7|68968.1|68948.1|68969.3|68951.6|68952.6|68934|517
1674005700000|2023-01-18 01:35:00|68967.8|68947.8|68969.4|68954.4|68973.7|68956.4|68958.5|68940.6|419
1674006000000|2023-01-18 01:40:00|68969.5|68954.5|68956.6|68936.6|68971.4|68954.5|68953|68934.7|418
1674006300000|2023-01-18 01:45:00|68956.7|68936.7|68952.4|68937.4|68973.7|68955.8|68951.5|68934.5|419
1674006600000|2023-01-18 01:50:00|68952.3|68937.3|68952.1|68932.1|68961.7|68944|68948.4|68930.4|389
1674006900000|2023-01-18 01:55:00|68949.9|68934.9|68909.5|68889.5|68951.6|68935.3|68906.8|68887.4|529
1674007200000|2023-01-18 02:00:00|68909.1|68889.1|68906.5|68886.5|68915.4|68893.1|68893.3|68874.9|613
1674007500000|2023-01-18 02:05:00|68907.4|68887.4|68909|68889|68914.7|68895.5|68902|68883.5|456
1674007800000|2023-01-18 02:10:00|68908.9|68888.9|68896.5|68876.5|68913|68894.9|68890.4|68872.6|469
1674008100000|2023-01-18 02:15:00|68896.3|68876.3|68895|68875|68905.5|68886.3|68889.6|68872.8|495
1674008400000|2023-01-18 02:20:00|68894|68874|68905.1|68890.1|68908|68890.7|68887.4|68870.3|504
1674008700000|2023-01-18 02:25:00|68905.7|68890.7|68937.3|68917.3|68938|68921.2|68904.5|68888.4|470
1674009000000|2023-01-18 02:30:00|68937.4|68917.4|68954.6|68934.6|68966.6|68946.6|68932.8|68916.1|498
1674009300000|2023-01-18 02:35:00|68954.8|68934.8|68955.1|68935.1|68964.5|68944.5|68935.5|68915.5|343
1674009600000|2023-01-18 02:40:00|68956.3|68936.3|68955.8|68935.8|69059.9|69039.9|68931|68911|1112
1674009900000|2023-01-18 02:45:00|68950.3|68930.3|68984.2|68964.2|69012.4|68992.4|68950.1|68930.1|1016
1674010200000|2023-01-18 02:50:00|68983.7|68963.7|69068.9|69048.9|69105|69085|68969.1|68949.1|1023
1674010500000|2023-01-18 02:55:00|69069|69049|68970|68950|69077.3|69057.3|68965.6|68945.6|866
1674010800000|2023-01-18 03:00:00|68968.3|68948.3|69014.4|68994.4|69017.1|68997.1|68964.4|68944.4|831
1674011100000|2023-01-18 03:05:00|69014.5|68994.5|69002.6|68982.6|69025.1|69005.1|68988.4|68968.4|665
1674011400000|2023-01-18 03:10:00|69002.3|68982.3|68962.2|68942.2|69004.9|68984.9|68960.7|68940.7|689
1674011700000|2023-01-18 03:15:00|68961.7|68941.7|68975.4|68955.4|68987.3|68967.3|68955.6|68935.6|596
1674012000000|2023-01-18 03:20:00|68977.5|68957.5|69023.8|69003.8|69029.6|69009.6|68977.5|68957.5|698
1674012300000|2023-01-18 03:25:00|69024.3|69004.3|69039.3|69019.3|69055.6|69035.6|69019.3|68999.3|598
1674012600000|2023-01-18 03:30:00|69039.5|69019.5|69076.4|69061.4|69078.8|69062.3|69038.8|69018.8|790
1674012900000|2023-01-18 03:35:00|69076.2|69061.2|69062.8|69042.8|69088.1|69068.1|69061|69041|729
1674013200000|2023-01-18 03:40:00|69062.9|69042.9|69064.5|69044.5|69085.3|69066.2|69056.1|69036.1|748
1674013500000|2023-01-18 03:45:00|69065|69045|69059.1|69039.1|69068.4|69048.4|69036|69016|669
1674013800000|2023-01-18 03:50:00|69059.3|69039.3|69044.7|69024.7|69071.1|69054|69044.7|69024.7|631
1674014100000|2023-01-18 03:55:00|69044.8|69029.8|69056.6|69036.6|69059|69041.7|69037.9|69017.9|622
1674014400000|2023-01-18 04:00:00|69056.5|69036.5|69060.2|69040.2|69081|69064|69044.7|69026.8|671
1674014700000|2023-01-18 04:05:00|69060.3|69040.3|69089.6|69069.6|69091.8|69071.8|69058|69038|628
1674015000000|2023-01-18 04:10:00|69089.8|69069.8|69080.6|69060.6|69093.4|69075.4|69072.3|69054.8|512
1674015300000|2023-01-18 04:15:00|69080.1|69060.1|69060.2|69040.2|69083|69064.3|69058.9|69038.9|506
1674015600000|2023-01-18 04:20:00|69059.9|69039.9|69082.4|69062.4|69091.3|69074.8|69055.3|69038.5|497
1674015900000|2023-01-18 04:25:00|69080.3|69060.3|69063.8|69043.8|69087.3|69070.4|69062.2|69042.2|486
1674016200000|2023-01-18 04:30:00|69064.1|69044.1|69045.7|69025.7|69071.8|69053.7|69044.6|69025.4|465
1674016500000|2023-01-18 04:35:00|69046.2|69026.2|69040|69020|69056.5|69037|69037|69019.4|410
1674016800000|2023-01-18 04:40:00|69040.1|69020.1|69029.5|69009.5|69051.1|69031.1|69028.3|69008.3|492
1674017100000|2023-01-18 04:45:00|69029.4|69009.4|69032.4|69017.4|69039.2|69020.7|69026.3|69008.2|471
1674017400000|2023-01-18 04:50:00|69032.5|69017.5|69050.2|69030.2|69058.2|69040.4|69032.2|69013.7|453
1674017700000|2023-01-18 04:55:00|69050.1|69030.1|69047.6|69027.6|69057.1|69037.9|69040.8|69024.1|432
1674018000000|2023-01-18 05:00:00|69047.9|69027.9|69058|69038|69058.9|69038.9|69036.2|69017.1|480
1674018300000|2023-01-18 05:05:00|69058.5|69038.5|69064|69044|69073.9|69056.2|69056.8|69038|507
1674018600000|2023-01-18 05:10:00|69063.6|69043.6|69069.4|69049.4|69073.3|69055.1|69053.9|69036.1|468
1674018900000|2023-01-18 05:15:00|69069.1|69049.1|69078.5|69058.5|69079.5|69060.8|69059.8|69041.4|375
1674019200000|2023-01-18 05:20:00|69078|69058|69070.1|69050.1|69078.1|69058.1|69059.5|69039.9|404
1674019500000|2023-01-18 05:25:00|69070.4|69050.4|69071.9|69051.9|69087.2|69070.5|69062.8|69045.3|441
1674019800000|2023-01-18 05:30:00|69071.6|69051.6|69051.2|69031.2|69078.5|69060.2|69048.9|69031|408
1674020100000|2023-01-18 05:35:00|69051.1|69031.1|69044.5|69024.5|69065.7|69045.9|69039.8|69022|570
1674020400000|2023-01-18 05:40:00|69044.9|69024.9|69030.9|69010.9|69046.6|69027.4|69021.9|69002.7|628
1674020700000|2023-01-18 05:45:00|69032.3|69012.3|69035.7|69020.7|69044.6|69026.1|69024|69006.2|525
1674021000000|2023-01-18 05:50:00|69035.9|69020.9|69016.7|68996.7|69044.3|69025.5|69015.5|68996.7|532
1674021300000|2023-01-18 05:55:00|69017.5|68997.5|69015.4|68995.4|69030.9|69013.3|69011.6|68993.3|546
1674021600000|2023-01-18 06:00:00|69016.4|68996.4|68988.8|68968.8|69016.4|68999.2|68985|68965.2|623
1674021900000|2023-01-18 06:05:00|68986.7|68966.7|68983.6|68963.6|69003.9|68983.9|68977.6|68960.4|495
1674022200000|2023-01-18 06:10:00|68983.2|68963.2|68976.2|68961.2|68983.2|68963.5|68963.7|68944|574
1674022500000|2023-01-18 06:15:00|68975.9|68960.9|68979.5|68959.5|68992.7|68972.7|68966.5|68948.7|506
1674022800000|2023-01-18 06:20:00|68979.7|68959.7|68957.9|68942.9|68987.2|68967.5|68955.4|68936.7|512
1674023100000|2023-01-18 06:25:00|68958.1|68943.1|68981.2|68961.2|68985.9|68969.2|68956.6|68938.5|478
1674023400000|2023-01-18 06:30:00|68981.3|68961.3|68993|68973|68994.9|68976.1|68966.4|68946.4|646
1674023700000|2023-01-18 06:35:00|68992.3|68972.3|68972.7|68957.7|68992.7|68972.7|68968.4|68951.4|600
1674024000000|2023-01-18 06:40:00|68975.7|68955.7|68970.2|68955.2|69002.4|68983|68969.8|68950.7|761
1674024300000|2023-01-18 06:45:00|68970.5|68955.5|68992.4|68972.4|69002|68982|68962.7|68942.7|723
1674024600000|2023-01-18 06:50:00|68992.1|68972.1|68975.1|68955.1|68996.7|68978.5|68966.5|68948.2|639
1674024900000|2023-01-18 06:55:00|68975.7|68955.7|68952.1|68932.1|68984.2|68965.8|68945.1|68925.1|657
1674025200000|2023-01-18 07:00:00|68951.1|68931.1|68895.7|68875.7|68951.3|68931.3|68890.4|68873.6|868
1674025500000|2023-01-18 07:05:00|68895.9|68875.9|68898.9|68883.9|68925.4|68910.4|68887.6|68870.5|756
1674025800000|2023-01-18 07:10:00|68899.1|68884.1|68842.8|68827.8|68901.6|68884.7|68825.7|68806.4|840
1674026100000|2023-01-18 07:15:00|68839.3|68824.3|68796.9|68781.9|68841.9|68824.8|68785.8|68768.3|718
1674026400000|2023-01-18 07:20:00|68796.3|68781.3|68822.3|68807.3|68835.5|68818.3|68796.3|68781.2|742
1674026700000|2023-01-18 07:25:00|68824.8|68804.8|68815.6|68795.6|68832.7|68815.4|68755.2|68740.2|918
1674027000000|2023-01-18 07:30:00|68815.4|68795.4|68822.1|68807.1|68835.9|68819.6|68804.1|68789.1|884
1674027300000|2023-01-18 07:35:00|68825.4|68805.4|68805.2|68790.2|68829.1|68812.1|68774.4|68759.3|903
1674027600000|2023-01-18 07:40:00|68807|68792|68725.9|68705.9|68823.6|68808.6|68721.9|68701.9|934
1674027900000|2023-01-18 07:45:00|68723.1|68703.1|68752.1|68737.1|68774.3|68756.2|68667.6|68651.9|955
1674028200000|2023-01-18 07:50:00|68752.7|68737.7|68700.7|68685.7|68754.4|68738.8|68671.5|68656.5|853
1674028500000|2023-01-18 07:55:00|68697.7|68682.7|68726.5|68706.5|68727.1|68711.5|68652.6|68637.6|917
1674028800000|2023-01-18 08:00:00|68722.6|68707.6|68664.9|68649.9|68727.2|68709.6|68655.1|68637.5|881
1674029100000|2023-01-18 08:05:00|68664.8|68649.8|68690.7|68675.7|68696.7|68679.8|68636.7|68618.4|828
1674029400000|2023-01-18 08:10:00|68693.9|68673.9|68656.2|68641.2|68702.5|68685.3|68650.4|68635.4|816
1674029700000|2023-01-18 08:15:00|68656.4|68641.4|68575|68560|68659.5|68641.9|68558.8|68543.1|973
1674030000000|2023-01-18 08:20:00|68579.2|68559.2|68598|68583|68621.5|68606.5|68567.7|68548.6|929
1674030300000|2023-01-18 08:25:00|68599.7|68584.7|68614.4|68599.4|68622.7|68607.7|68582.4|68567.4|877
1674030600000|2023-01-18 08:30:00|68614.5|68599.5|68598.2|68583.2|68633.4|68618.4|68594.9|68579.8|815
1674030900000|2023-01-18 08:35:00|68597.9|68582.9|68620.9|68605.9|68634.1|68619|68597.9|68582.9|790
1674031200000|2023-01-18 08:40:00|68621|68606|68625.5|68610.5|68651.4|68633.7|68595.2|68580.1|854
1674031500000|2023-01-18 08:45:00|68628.2|68608.2|68651.9|68636.9|68654.1|68637.3|68612.2|68597.2|827
1674031800000|2023-01-18 08:50:00|68652.3|68637.3|68626.7|68611.7|68668.1|68651.2|68614.1|68596.5|828
1674032100000|2023-01-18 08:55:00|68626.1|68611.1|68618.1|68603.1|68660.8|68643.8|68618.1|68601.8|855
1674032400000|2023-01-18 09:00:00|68617.8|68597.8|68639.7|68624.7|68643.2|68626.2|68609.9|68594.8|844
1674032700000|2023-01-18 09:05:00|68639.5|68624.5|68595.7|68575.7|68657.5|68639.4|68587.8|68570.4|770
1674033000000|2023-01-18 09:10:00|68593|68578|68603|68583|68608.5|68591.6|68577.5|68559.5|782
1674033300000|2023-01-18 09:15:00|68602.2|68582.2|68547.6|68532.6|68604|68586.4|68529|68514|849
1674033600000|2023-01-18 09:20:00|68547.7|68532.7|68574.3|68559.3|68583.6|68567.7|68545.3|68529.5|836
1674033900000|2023-01-18 09:25:00|68574.2|68559.2|68547.3|68532.3|68584.7|68565.4|68539.3|68524.3|764
1674034200000|2023-01-18 09:30:00|68549.8|68534.8|68529.8|68514.8|68565|68548.5|68503.9|68483.9|910
1674034500000|2023-01-18 09:35:00|68529.5|68514.5|68533.4|68518.4|68546.4|68531.1|68513.5|68497.1|803
1674034800000|2023-01-18 09:40:00|68533.2|68518.2|68513.6|68498.6|68546.2|68530.4|68504.2|68489.2|807
1674035100000|2023-01-18 09:45:00|68513.8|68498.8|68483.7|68468.7|68525.5|68509|68478.7|68460.3|853
1674035400000|2023-01-18 09:50:00|68483.3|68468.3|68481.7|68466.7|68493.8|68476.2|68471.8|68453.3|788
1674035700000|2023-01-18 09:55:00|68481.3|68466.3|68441.9|68421.9|68482.8|68467.1|68431.2|68411.2|846
1674036000000|2023-01-18 10:00:00|68441.7|68421.7|68491.9|68471.9|68495.3|68479.4|68441.7|68421.7|812
1674036300000|2023-01-18 10:05:00|68491.8|68471.8|68486.6|68471.6|68494.5|68479.5|68474.1|68456.5|677
1674036600000|2023-01-18 10:10:00|68486.5|68471.5|68528|68513|68531.4|68516.4|68481.4|68466.4|770
1674036900000|2023-01-18 10:15:00|68527.4|68512.4|68508.7|68493.7|68533.6|68516.1|68494.2|68479.2|750
1674037200000|2023-01-18 10:20:00|68508.9|68493.9|68527.4|68512.4|68536.9|68518.5|68497.7|68482.2|729
1674037500000|2023-01-18 10:25:00|68527.3|68512.3|68531.2|68516.2|68534.2|68518.2|68498.9|68483.9|748
1674037800000|2023-01-18 10:30:00|68531.4|68516.4|68501.8|68486.8|68548|68532.9|68497.6|68482.6|701
1674038100000|2023-01-18 10:35:00|68502.5|68487.5|68514.3|68499.3|68514.3|68499.3|68494.1|68479.1|724
1674038400000|2023-01-18 10:40:00|68513.6|68498.6|68524.9|68504.9|68529.9|68511.6|68508.9|68491.3|763
1674038700000|2023-01-18 10:45:00|68524.8|68504.8|68535.1|68520.1|68546.2|68531.2|68515.5|68498.1|726
1674039000000|2023-01-18 10:50:00|68535.2|68520.2|68550.5|68530.5|68555.7|68540.7|68519.1|68502.4|650
1674039300000|2023-01-18 10:55:00|68550.9|68530.9|68556.1|68541.1|68573.1|68558.1|68547.9|68530.9|703
1674039600000|2023-01-18 11:00:00|68554.6|68539.6|68557.9|68542.9|68569.8|68551.5|68545.1|68529.5|723
1674039900000|2023-01-18 11:05:00|68558|68543|68583.7|68568.7|68590.4|68574.4|68554.2|68535.6|698
1674040200000|2023-01-18 11:10:00|68583.5|68568.5|68601.7|68586.7|68602|68587|68578.6|68561.7|669
1674040500000|2023-01-18 11:15:00|68601.6|68586.6|68619.9|68604.9|68632.4|68615.5|68598.8|68582.2|659
1674040800000|2023-01-18 11:20:00|68618.9|68603.9|68674.6|68659.6|68677.6|68660.7|68616.3|68600.1|719
1674041100000|2023-01-18 11:25:00|68674.7|68659.7|68694.3|68679.3|68700.5|68683.3|68666.9|68651.2|722
1674041400000|2023-01-18 11:30:00|68694.2|68679.2|68714.9|68699.9|68727.9|68712.9|68694.2|68679.2|734
1674041700000|2023-01-18 11:35:00|68714.7|68699.7|68688.8|68673.8|68717.6|68702.6|68688.3|68673.3|673
1674042000000|2023-01-18 11:40:00|68689.4|68674.4|68673.9|68658.9|68694|68678|68659.2|68642.6|721
1674042300000|2023-01-18 11:45:00|68674.3|68659.3|68742.6|68727.6|68762|68747|68672.6|68657.6|817
1674042600000|2023-01-18 11:50:00|68741.8|68726.8|68713.9|68698.9|68748.7|68733.3|68693.1|68678.1|729
1674042900000|2023-01-18 11:55:00|68714|68699|68795.1|68775.1|68816.7|68796.7|68705|68690|814
1674043200000|2023-01-18 12:00:00|68798.8|68778.8|68730.2|68715.2|68798.8|68780.2|68718|68703|865
1674043500000|2023-01-18 12:05:00|68730|68715|68747.4|68732.4|68769.7|68754.7|68726.6|68711.6|826
1674043800000|2023-01-18 12:10:00|68747.5|68732.5|68724.5|68709.5|68751.5|68736.5|68704.7|68689.7|747
1674044100000|2023-01-18 12:15:00|68724.8|68709.8|68735.2|68720.2|68742.5|68727.5|68702.8|68687.8|728
1674044400000|2023-01-18 12:20:00|68733.7|68718.7|68687.3|68672.3|68736.3|68721.3|68683.6|68668.6|770
1674044700000|2023-01-18 12:25:00|68687|68672|68682|68667|68706|68691|68674.8|68659.8|720
1674045000000|2023-01-18 12:30:00|68680.4|68665.4|68736.1|68721.1|68740|68723.7|68676.6|68661.6|708
1674045300000|2023-01-18 12:35:00|68736.2|68721.2|68751.6|68736.6|68751.8|68736.8|68732.4|68717.4|769
1674045600000|2023-01-18 12:40:00|68751.2|68736.2|68735.8|68720.8|68762|68747|68727.9|68712.9|753
1674045900000|2023-01-18 12:45:00|68735.9|68720.9|68708.5|68693.5|68736.2|68721.2|68690.7|68675.7|759
1674046200000|2023-01-18 12:50:00|68708.4|68693.4|68685.1|68670.1|68721.2|68705.3|68681.7|68666.7|759
1674046500000|2023-01-18 12:55:00|68685.4|68670.4|68741.6|68726.6|68750.1|68735.1|68684.3|68669.3|833
1674046800000|2023-01-18 13:00:00|68742.1|68727.1|68675.6|68660.6|68751.8|68736.8|68674.8|68659.8|859
1674047100000|2023-01-18 13:05:00|68676.3|68661.3|68677.6|68662.6|68686|68669.8|68653.9|68638.9|796
1674047400000|2023-01-18 13:10:00|68679.1|68664.1|68649.8|68634.8|68681.9|68666.9|68649.8|68634.8|694
1674047700000|2023-01-18 13:15:00|68647.1|68632.1|68671.6|68656.6|68671.7|68656.7|68646.2|68631.2|749
1674048000000|2023-01-18 13:20:00|68672.1|68657.1|68652.2|68637.2|68672.4|68657.4|68623|68608|771
1674048300000|2023-01-18 13:25:00|68652.3|68637.3|68634.5|68616.3|68660.9|68637.3|68613.1|68584.3|754
1674048600000|2023-01-18 13:30:00|68635.3|68615.3|68603.9|68583.9|68635.6|68616.6|68483.4|68463.4|1074
1674048900000|2023-01-18 13:35:00|68601.6|68581.6|68606.5|68586.5|68646.4|68628.4|68559.5|68539.5|1033
1674049200000|2023-01-18 13:40:00|68607.7|68587.7|68539.3|68519.3|68613.3|68593.4|68519.9|68504.2|923
1674049500000|2023-01-18 13:45:00|68539.1|68519.1|68508.8|68488.8|68554.5|68534.5|68486.7|68470.3|940
1674049800000|2023-01-18 13:50:00|68508.4|68488.4|68470.4|68450.4|68528.4|68509.8|68464.5|68444.5|960
1674050100000|2023-01-18 13:55:00|68472.4|68452.4|68522.3|68507.3|68552.6|68537.6|68470.7|68450.7|952
1674050400000|2023-01-18 14:00:00|68523.2|68508.2|68513.8|68498.8|68560.9|68545.9|68508.7|68493.7|917
1674050700000|2023-01-18 14:05:00|68516.8|68496.8|68497.1|68482.1|68519.6|68504.6|68488.9|68473.9|921
1674051000000|2023-01-18 14:10:00|68498.5|68483.5|68479|68459|68542.6|68527.6|68462.5|68446.7|897
1674051300000|2023-01-18 14:15:00|68478.5|68458.5|68413.7|68393.7|68479.7|68462.2|68367.3|68352.3|1065
1674051600000|2023-01-18 14:20:00|68411.1|68396.1|68373.6|68353.6|68441.5|68426.5|68362.9|68347.9|1034
1674051900000|2023-01-18 14:25:00|68369.9|68354.9|68400.2|68380.2|68418.2|68400.2|68342|68327|1028
1674052200000|2023-01-18 14:30:00|68398.4|68383.4|68430.1|68415.1|68435.5|68418.7|68357.9|68341.6|1076
1674052500000|2023-01-18 14:35:00|68429.8|68414.8|68510.3|68495.3|68596.1|68576.1|68427.4|68412.1|1084
1674052800000|2023-01-18 14:40:00|68508.9|68493.9|68506.4|68491.4|68538.7|68518.7|68445.5|68425.5|1065
1674053100000|2023-01-18 14:45:00|68506|68491|68485.5|68470.5|68587.6|68567.6|68473.4|68457.2|1077
1674053400000|2023-01-18 14:50:00|68485.3|68470.3|68513|68498|68533.1|68516.1|68468.2|68452.6|1010
1674053700000|2023-01-18 14:55:00|68513.7|68498.7|68497.4|68482.4|68546.9|68531.2|68492.4|68477.4|974
1674054000000|2023-01-18 15:00:00|68497.3|68482.3|68558.1|68543.1|68577.1|68557.1|68466.7|68451.5|1065
1674054300000|2023-01-18 15:05:00|68551.8|68536.8|68569.2|68554.2|68581.3|68565.9|68537.9|68522.9|973
1674054600000|2023-01-18 15:10:00|68568.6|68553.6|68590.4|68575.4|68610.9|68594.2|68532.5|68515.6|955
1674054900000|2023-01-18 15:15:00|68590.2|68575.2|68605.8|68590.8|68624.5|68609.5|68533.3|68518.3|1006
1674055200000|2023-01-18 15:20:00|68606.1|68591.1|68580.1|68565.1|68615.6|68600.6|68564|68549|955
1674055500000|2023-01-18 15:25:00|68580.2|68565.2|68574.6|68559.6|68595.9|68580.9|68557.7|68539.7|906
1674055800000|2023-01-18 15:30:00|68575.2|68560.2|68574.4|68559.4|68618.6|68603.6|68552.4|68535.8|921
1674056100000|2023-01-18 15:35:00|68575.2|68560.2|68656|68641|68660|68645|68553.7|68538.7|969
1674056400000|2023-01-18 15:40:00|68654.9|68639.9|68621.6|68606.6|68662|68647|68611|68596|950
1674056700000|2023-01-18 15:45:00|68621.7|68606.7|68610.9|68595.9|68646.6|68631.6|68579.3|68564.3|968
1674057000000|2023-01-18 15:50:00|68609.6|68594.6|68680.5|68665.5|68689|68674|68607.1|68592.1|962
1674057300000|2023-01-18 15:55:00|68681.3|68666.3|68680.8|68665.8|68724.1|68709.1|68678.4|68663.4|1036
1674057600000|2023-01-18 16:00:00|68680.1|68665.1|68691.3|68676.3|68706.2|68691.2|68674.3|68658.8|958
1674057900000|2023-01-18 16:05:00|68690.7|68675.7|68692.1|68677.1|68713.7|68698.7|68683.6|68667.7|905
1674058200000|2023-01-18 16:10:00|68692|68677|68672.2|68657.2|68702.3|68685.7|68664.5|68649.5|834
1674058500000|2023-01-18 16:15:00|68671.5|68656.5|68711.9|68696.9|68719.8|68703.8|68671.3|68656.3|885
1674058800000|2023-01-18 16:20:00|68711.4|68696.4|68781|68766|68787.7|68772.7|68708.9|68692.3|943
1674059100000|2023-01-18 16:25:00|68780.3|68765.3|68742.2|68727.2|68795.7|68779.9|68712.6|68697.6|951
1674059400000|2023-01-18 16:30:00|68742.1|68727.1|68779.4|68764.4|68788.2|68771.6|68741.9|68726.9|936
1674059700000|2023-01-18 16:35:00|68779|68764|68793.7|68778.7|68807.6|68791|68773.3|68758.3|834
1674060000000|2023-01-18 16:40:00|68795.4|68775.4|68786.6|68771.6|68803.1|68785.5|68758|68741.7|881
1674060300000|2023-01-18 16:45:00|68783.3|68768.3|68787.1|68772.1|68804.5|68789.1|68774.3|68757|900
1674060600000|2023-01-18 16:50:00|68786.8|68771.8|68758.9|68743.9|68793.6|68776.9|68757.9|68742.9|854
1674060900000|2023-01-18 16:55:00|68758.8|68743.8|68722.2|68707.2|68759.7|68744.7|68706.5|68690.2|835
1674061200000|2023-01-18 17:00:00|68719.3|68704.3|68766.6|68746.6|68769.4|68750.4|68714.9|68699.9|832
1674061500000|2023-01-18 17:05:00|68766.7|68746.7|68780.9|68760.9|68783.3|68766.9|68747.3|68732.3|775
1674061800000|2023-01-18 17:10:00|68779.3|68764.3|68906.4|68886.4|68920|68900|68776.8|68761.6|912
1674062100000|2023-01-18 17:15:00|68906.1|68886.1|68922.4|68902.4|68937.2|68920.3|68877.8|68859.9|898
1674062400000|2023-01-18 17:20:00|68919|68904|68894.8|68879.8|68933|68916.9|68889.4|68872.9|842
1674062700000|2023-01-18 17:25:00|68895.3|68880.3|68940.3|68925.3|68970.3|68955.3|68889.4|68874.4|789
1674063000000|2023-01-18 17:30:00|68942|68922|68950.4|68935.4|68967.1|68951.1|68938|68920.4|846
1674063300000|2023-01-18 17:35:00|68951|68936|68949|68929|68955.1|68938.1|68919.6|68904.6|733
1674063600000|2023-01-18 17:40:00|68948.7|68928.7|68927.1|68912.1|68949.7|68932.5|68912|68897|728
1674063900000|2023-01-18 17:45:00|68927|68912|68938|68923|68962.7|68945.4|68920.6|68902.8|732
1674064200000|2023-01-18 17:50:00|68939.8|68924.8|68961|68946|68967.8|68949.7|68938|68921.2|738
1674064500000|2023-01-18 17:55:00|68960.7|68945.7|68916.2|68901.2|68964.3|68947.7|68912.7|68897.7|739
1674064800000|2023-01-18 18:00:00|68916.6|68901.6|68921.1|68901.1|68933.4|68917.3|68898.5|68878.5|782
1674065100000|2023-01-18 18:05:00|68920.6|68905.6|68941.7|68926.7|68948.7|68931.3|68912.4|68896|774
1674065400000|2023-01-18 18:10:00|68944.7|68929.7|68935.5|68915.5|68960.8|68944.8|68916.4|68899.3|739
1674065700000|2023-01-18 18:15:00|68935.8|68915.8|68941.4|68921.4|68943.2|68928.1|68919|68903.6|719
1674066000000|2023-01-18 18:20:00|68941.7|68921.7|68932.8|68917.8|68952.8|68937.8|68924.8|68909.8|737
1674066300000|2023-01-18 18:25:00|68931.7|68916.7|68939.9|68924.9|68944.1|68929|68922.5|68906.3|724
1674066600000|2023-01-18 18:30:00|68939.8|68924.8|68958.6|68943.6|68959.1|68944|68929.9|68913.2|722
1674066900000|2023-01-18 18:35:00|68960.9|68940.9|68953.5|68938.5|68975.4|68960.4|68944.2|68928.3|732
1674067200000|2023-01-18 18:40:00|68953.6|68938.6|68953.3|68933.3|68968.7|68952.7|68943.1|68927.3|715
1674067500000|2023-01-18 18:45:00|68953|68933|68930.4|68910.4|68962.5|68947.4|68915.3|68899.2|818
1674067800000|2023-01-18 18:50:00|68931.5|68911.5|68920.2|68905.2|68949.7|68934.7|68913.4|68896.2|666
1674068100000|2023-01-18 18:55:00|68920|68905|68917|68897|68933.3|68916.3|68914.1|68894.5|710
1674068400000|2023-01-18 19:00:00|68916.9|68896.9|68945.7|68930.7|68948.3|68932.6|68916.3|68896.3|763
1674068700000|2023-01-18 19:05:00|68943.4|68928.4|68940.6|68925.6|68966.1|68947.9|68931.6|68914.7|771
1674069000000|2023-01-18 19:10:00|68940.3|68925.3|68943.7|68928.7|68949.9|68932.3|68926.5|68909.2|706
1674069300000|2023-01-18 19:15:00|68943.8|68928.8|68938.4|68923.4|68950.4|68935.4|68929|68912.6|697
1674069600000|2023-01-18 19:20:00|68935.8|68920.8|68942.6|68927.6|68961.3|68943.7|68925.4|68908.7|730
1674069900000|2023-01-18 19:25:00|68942.8|68927.8|68936.3|68921.3|68952.7|68935.7|68926.6|68909.5|669
1674070200000|2023-01-18 19:30:00|68936.2|68921.2|68949.4|68934.4|68952.9|68935.1|68930.3|68913|664
1674070500000|2023-01-18 19:35:00|68948.5|68933.5|68955.1|68940.1|68960.3|68943.2|68947.4|68929.7|672
1674070800000|2023-01-18 19:40:00|68955.3|68940.3|68950.5|68930.5|68964.3|68948.8|68940.1|68922.2|591
1674071100000|2023-01-18 19:45:00|68951.3|68931.3|68945.1|68930.1|68963.8|68943.8|68943.5|68926.6|548
1674071400000|2023-01-18 19:50:00|68945|68930|68967.5|68952.5|68972.7|68954.1|68944.5|68926.4|619
1674071700000|2023-01-18 19:55:00|68967.7|68952.7|68922.6|68907.6|68973.6|68958.6|68912|68897|657
1674072000000|2023-01-18 20:00:00|68922.4|68907.4|68953.5|68938.5|68961.6|68943.8|68921.5|68905.7|769
1674072300000|2023-01-18 20:05:00|68953.8|68938.8|68966.4|68946.4|68969.4|68949.4|68950.2|68934.2|745
1674072600000|2023-01-18 20:10:00|68966.5|68946.5|68950.1|68930.1|68968.6|68950.7|68944.8|68926.8|682
1674072900000|2023-01-18 20:15:00|68950.4|68930.4|68953.9|68933.9|68957.8|68939.9|68940.8|68920.8|695
1674073200000|2023-01-18 20:20:00|68954|68934|68944.4|68924.4|68956.6|68939.6|68928.5|68910.4|614
1674073500000|2023-01-18 20:25:00|68944.5|68924.5|68931.5|68916.5|68946.8|68926.8|68928.1|68908.4|670
1674073800000|2023-01-18 20:30:00|68933.9|68913.9|68956.9|68936.9|68963.7|68943.7|68928.4|68910.7|705
1674074100000|2023-01-18 20:35:00|68957.3|68937.3|68957.2|68942.2|68967.9|68950.6|68945.2|68926.8|646
1674074400000|2023-01-18 20:40:00|68957.6|68942.6|68956.6|68936.6|68970.7|68954.8|68946.6|68928.1|612
1674074700000|2023-01-18 20:45:00|68956.7|68936.7|68950.3|68930.3|68956.7|68937.3|68941.1|68922.6|673
1674075000000|2023-01-18 20:50:00|68950.4|68930.4|68955|68935|68959.9|68940.5|68945.6|68925.6|655
1674075300000|2023-01-18 20:55:00|68955.2|68935.2|68960.4|68945.4|68960.6|68945.4|68946.1|68929.4|647
1674075600000|2023-01-18 21:00:00|68955.5|68940.5|68942|68922|68961.4|68943.9|68936.8|68916.8|450
1674075900000|2023-01-18 21:05:00|68941.4|68921.4|68943.3|68923.3|68947.1|68927.1|68935.6|68915.6|274
1674076200000|2023-01-18 21:10:00|68943.2|68923.2|68959.6|68939.6|68961.6|68941.6|68942.8|68923.2|374
1674076500000|2023-01-18 21:15:00|68959.5|68939.5|68942.1|68922.1|68959.5|68939.5|68938.6|68918.6|288
1674076800000|2023-01-18 21:20:00|68941.3|68921.3|68936|68916|68944.7|68927.5|68933.3|68913.3|249
1674077100000|2023-01-18 21:25:00|68935.3|68915.3|68946.5|68926.5|68948.7|68928.7|68931.6|68911.6|262
1674077400000|2023-01-18 21:30:00|68947.1|68927.1|68926.5|68906.5|68947.1|68927.1|68923.6|68903.6|286
1674077700000|2023-01-18 21:35:00|68926.1|68906.1|68929.7|68909.7|68930.3|68910.3|68916.6|68896.6|288
1674078000000|2023-01-18 21:40:00|68929.8|68909.8|68925.9|68905.9|68935.1|68915.1|68920.5|68900.5|271
1674078300000|2023-01-18 21:45:00|68926.5|68906.5|68929.7|68909.7|68934.6|68914.6|68926|68906|343
1674078600000|2023-01-18 21:50:00|68932.3|68912.3|68930.3|68910.3|68939.9|68919.9|68913.9|68893.9|451
1674078900000|2023-01-18 21:55:00|68928.5|68908.5|68938.3|68917.8|68958.4|68922.7|68922.9|68892.7|786
1674079200000|2023-01-18 22:00:00|68938.1|68916.9|68964|68928.6|68964|68934.7|68938.1|68914.7|80
1674079500000|2023-01-18 22:05:00|68960.7|68935.8|68964.8|68944.8|68971.2|68945.2|68958.9|68925.7|79
1674079800000|2023-01-18 22:10:00|68964.9|68944.9|68966|68946|68971.8|68946.3|68956.5|68890.9|266
1674080100000|2023-01-18 22:15:00|68965.4|68945.4|68963.2|68942.2|68967.3|68947.3|68961.5|68937.9|175
1674080400000|2023-01-18 22:20:00|68963.9|68941.1|68950.3|68930.3|68966.1|68943|68950.3|68926.4|73
1674080700000|2023-01-18 22:25:00|68954.4|68934.4|68953.3|68933.3|68959.6|68939.6|68949.7|68929.7|74
1674081000000|2023-01-18 22:30:00|68953.2|68933.2|68946.8|68926.8|68958.4|68936.7|68942.4|68913|214
1674081300000|2023-01-18 22:35:00|68946|68926|68954.4|68934.4|68956.8|68936.8|68942.8|68922.8|150
1674081600000|2023-01-18 22:40:00|68954.6|68934.6|68952.4|68923.6|68954.6|68934.6|68949.3|68923.5|126
1674081900000|2023-01-18 22:45:00|68951.8|68920.6|68945.7|68925.7|68957|68930.6|68944.4|68920.6|118
1674082200000|2023-01-18 22:50:00|68945.2|68925.2|68938.3|68915.6|68951.1|68930.9|68934.5|68908|487
1674082500000|2023-01-18 22:55:00|68938.1|68915.4|68950.4|68921.8|68955.6|68929.1|68936.1|68914.3|330
1674082800000|2023-01-18 23:00:00|68948.5|68920.4|68951.2|68931.2|68955.9|68933|68933.8|68903.8|414
1674083100000|2023-01-18 23:05:00|68951.3|68931.3|68939|68919|68960.3|68937.2|68935.6|68912|235
1674083400000|2023-01-18 23:10:00|68939.1|68919.1|68939.2|68919.2|68956.9|68927.8|68928.1|68903.4|438
1674083700000|2023-01-18 23:15:00|68939.3|68919.3|68936.4|68916.4|68948.5|68927.6|68933|68913|389
1674084000000|2023-01-18 23:20:00|68936.3|68916.3|68930.2|68910.2|68941.2|68921.5|68926.7|68906.7|389
1674084300000|2023-01-18 23:25:00|68930|68910|68933.2|68913.2|68938.7|68920.6|68926.7|68906.7|317
1674084600000|2023-01-18 23:30:00|68933.3|68913.3|68923.7|68903.7|68937.5|68917.5|68921.5|68901.5|390
1674084900000|2023-01-18 23:35:00|68924.1|68904.1|68927.2|68907.2|68930.6|68910.6|68920.2|68902.6|363
1674085200000|2023-01-18 23:40:00|68927.3|68907.3|68914.6|68894.6|68930.4|68910.4|68914.1|68894.1|277
1674085500000|2023-01-18 23:45:00|68914.9|68894.9|68912.8|68892.8|68916.6|68896.6|68907.8|68887.8|234
1674085800000|2023-01-18 23:50:00|68912.7|68892.7|68914.9|68894.9|68923.9|68903.9|68911.7|68891.7|275
1674086100000|2023-01-18 23:55:00|68915.2|68895.2|68913|68893|68920.2|68900.2|68909.3|68890.4|316
1674086400000|2023-01-19 00:00:00|68911.5|68891.5|68908.6|68888.6|68931.1|68911.1|68907.7|68887.7|580
1674086700000|2023-01-19 00:05:00|68908.5|68888.5|68937.2|68917.2|68937.8|68917.8|68907|68887|511
1674087000000|2023-01-19 00:10:00|68937.5|68917.5|68917.1|68897.1|68937.7|68917.7|68911.7|68891.9|409
1674087300000|2023-01-19 00:15:00|68917.2|68897.2|68921.7|68906.7|68927.9|68910.4|68912.2|68893|386
1674087600000|2023-01-19 00:20:00|68921.6|68906.6|68944.7|68929.7|68954.8|68937|68915.6|68896.7|396
1674087900000|2023-01-19 00:25:00|68943.7|68928.7|68932.4|68917.4|68960.4|68942.2|68932.4|68914.9|403
1674088200000|2023-01-19 00:30:00|68932.2|68917.2|68927.1|68912.1|68952.3|68932.3|68915.7|68895.7|615
1674088500000|2023-01-19 00:35:00|68927.2|68912.2|68955.6|68935.6|68956.3|68937.9|68916.6|68898.3|549
1674088800000|2023-01-19 00:40:00|68956.6|68936.6|68954.1|68934.1|68970.4|68954.5|68936.6|68920.7|573
1674089100000|2023-01-19 00:45:00|68954.8|68934.8|68960.5|68945.5|68963.1|68946.4|68942.1|68923.4|505
1674089400000|2023-01-19 00:50:00|68960.3|68945.3|68947.4|68927.4|68962.3|68945.3|68938.4|68919.7|673
1674089700000|2023-01-19 00:55:00|68951.3|68931.3|68982.4|68967.4|68989.7|68972.8|68938.2|68920.4|588
1674090000000|2023-01-19 01:00:00|68983.9|68963.9|68971|68951|68988.5|68970.4|68966.7|68948.6|621
1674090300000|2023-01-19 01:05:00|68971.1|68951.1|68935.8|68915.8|68971.1|68951.9|68927.4|68910.1|553
1674090600000|2023-01-19 01:10:00|68936|68916|68954.9|68934.9|68955.7|68938.2|68926.5|68909|488
1674090900000|2023-01-19 01:15:00|68955.3|68935.3|68963.3|68943.3|68963.4|68945.7|68943.8|68923.8|503
1674091200000|2023-01-19 01:20:00|68963.4|68943.4|68967.5|68952.5|68976.3|68960.7|68956.5|68939.9|418
1674091500000|2023-01-19 01:25:00|68967.7|68952.7|68957.6|68942.6|68974.4|68954.4|68955.3|68937.9|354
1674091800000|2023-01-19 01:30:00|68957.8|68942.8|68949|68934|68964.8|68948.1|68948|68931.2|420
1674092100000|2023-01-19 01:35:00|68951.3|68931.3|68953.8|68933.8|68953.9|68934.6|68939.9|68924.1|424
1674092400000|2023-01-19 01:40:00|68954|68934|68959.2|68939.2|68962.3|68944.2|68943.2|68927.6|403
1674092700000|2023-01-19 01:45:00|68959.3|68939.3|68988.5|68968.5|68998.5|68981.2|68955.5|68937.5|476
1674093000000|2023-01-19 01:50:00|68988.3|68968.3|69006.2|68986.2|69012.2|68993.3|68983|68967.3|518
1674093300000|2023-01-19 01:55:00|69006.5|68986.5|68978.3|68963.3|69012.2|68993.9|68978.3|68960|511
1674093600000|2023-01-19 02:00:00|68978.7|68958.7|68998.9|68978.9|68999.7|68980.3|68974.7|68954.7|472
1674093900000|2023-01-19 02:05:00|69000.1|68980.1|68985.6|68965.6|69000.4|68980.4|68973.5|68955.7|541
1674094200000|2023-01-19 02:10:00|68986|68966|69006.5|68986.5|69011.8|68994|68984.4|68965.8|495
1674094500000|2023-01-19 02:15:00|69003.8|68988.8|69006.9|68991.9|69013.6|68995.2|69000.2|68983.4|382
1674094800000|2023-01-19 02:20:00|69005.6|68990.6|69008|68993|69013|68994.7|68999.8|68981.9|319
1674095100000|2023-01-19 02:25:00|69007.2|68992.2|68971|68956|69012.8|68994.4|68969.7|68952.8|417
1674095400000|2023-01-19 02:30:00|68971.1|68956.1|68944.7|68929.7|68977|68959.4|68944.7|68927.7|452
1674095700000|2023-01-19 02:35:00|68944.8|68929.8|68951.9|68936.9|68959.4|68941.4|68944.4|68926.5|383
1674096000000|2023-01-19 02:40:00|68951.6|68936.6|68955.8|68940.8|68965.2|68946.4|68951.6|68934.9|369
1674096300000|2023-01-19 02:45:00|68955.9|68940.9|68960.1|68945.1|68963.9|68946|68946|68928.3|337
1674096600000|2023-01-19 02:50:00|68961.2|68946.2|68961.8|68941.8|68965.7|68947.2|68956.8|68940.3|298
1674096900000|2023-01-19 02:55:00|68962|68942|68939.6|68924.6|68964.4|68945.9|68931|68916|462
1674097200000|2023-01-19 03:00:00|68939.7|68924.7|68934.4|68919.4|68948.9|68931.4|68926.5|68909.7|398
1674097500000|2023-01-19 03:05:00|68934.3|68919.3|68935.2|68920.2|68944.5|68925.8|68929.7|68913.5|412
1674097800000|2023-01-19 03:10:00|68935.7|68920.7|68923.6|68908.6|68943.3|68926|68918.4|68901.2|486
1674098100000|2023-01-19 03:15:00|68923.8|68908.8|68924.1|68909.1|68934.5|68918|68920|68905|444
1674098400000|2023-01-19 03:20:00|68923.9|68908.9|68934|68919|68936.5|68919.1|68921.9|68905.4|359
1674098700000|2023-01-19 03:25:00|68934.1|68919.1|68936.7|68921.7|68940|68922.5|68930.5|68914.2|323
1674099000000|2023-01-19 03:30:00|68936.6|68921.6|68936.1|68921.1|68942.1|68925.3|68930.5|68914|223
1674099300000|2023-01-19 03:35:00|68935.6|68920.6|68929.3|68914.3|68941.4|68924.3|68927.6|68910.8|353
1674099600000|2023-01-19 03:40:00|68929.6|68914.6|68878.2|68858.2|68932|68915.3|68873.5|68853.5|466
1674099900000|2023-01-19 03:45:00|68879.1|68859.1|68890.2|68875.2|68892.5|68875.2|68868.9|68848.9|535
1674100200000|2023-01-19 03:50:00|68890.3|68875.3|68896|68876|68901|68883.8|68885.2|68867.1|401
1674100500000|2023-01-19 03:55:00|68896.8|68876.8|68902.4|68882.4|68906.6|68888.6|68889.4|68870.2|420
1674100800000|2023-01-19 04:00:00|68900.2|68885.2|68897.7|68877.7|68905.7|68888.6|68890.8|68872.5|403
1674101100000|2023-01-19 04:05:00|68897.8|68877.8|68904.3|68884.3|68910|68892.6|68890.9|68873.2|417
1674101400000|2023-01-19 04:10:00|68902.6|68887.6|68915.1|68900.1|68925.9|68905.9|68900.3|68881.6|450
1674101700000|2023-01-19 04:15:00|68915.2|68900.2|68935.1|68915.1|68936.4|68918.6|68911|68892.6|471
1674102000000|2023-01-19 04:20:00|68935|68915|68919.5|68904.5|68947.5|68927.5|68919|68901.6|380
1674102300000|2023-01-19 04:25:00|68919.8|68904.8|68926.1|68911.1|68929.9|68913.5|68913.7|68894.7|419
1674102600000|2023-01-19 04:30:00|68925.7|68910.7|68937.9|68922.9|68943.9|68926.2|68923.8|68905|372
1674102900000|2023-01-19 04:35:00|68937.8|68922.8|68942.1|68927.1|68946.6|68928.7|68931.7|68913.5|415
1674103200000|2023-01-19 04:40:00|68940.8|68925.8|68941|68926|68947.4|68931.1|68939.5|68921.2|365
1674103500000|2023-01-19 04:45:00|68940.9|68925.9|68933.8|68918.8|68946.7|68928.5|68929.3|68911.5|328
1674103800000|2023-01-19 04:50:00|68934.1|68919.1|68936.4|68916.4|68943.9|68923.9|68926.5|68909.2|369
1674104100000|2023-01-19 04:55:00|68936.3|68916.3|68931.2|68911.2|68944.1|68926.6|68922.9|68905.5|378
1674104400000|2023-01-19 05:00:00|68931.1|68911.1|68930.8|68910.8|68941.2|68923.4|68924.8|68905.9|400
1674104700000|2023-01-19 05:05:00|68929.6|68909.6|68942.1|68922.1|68942.7|68924.5|68921.1|68904|551
1674105000000|2023-01-19 05:10:00|68941.9|68921.9|68943.4|68928.4|68960.9|68943.1|68937.7|68920.5|398
1674105300000|2023-01-19 05:15:00|68943.1|68928.1|68946.3|68931.3|68951.6|68933.9|68940.1|68921|401
1674105600000|2023-01-19 05:20:00|68946.4|68931.4|68926.8|68911.8|68956.4|68939.1|68923.8|68906.1|453
1674105900000|2023-01-19 05:25:00|68926.7|68911.7|68923.9|68908.9|68939|68919.7|68914.6|68897.3|418
1674106200000|2023-01-19 05:30:00|68923.8|68908.8|68944|68929|68949.1|68932.5|68923.5|68908.5|423
1674106500000|2023-01-19 05:35:00|68944.2|68929.2|68939.8|68924.8|68946.3|68929.2|68921.4|68905.5|497
1674106800000|2023-01-19 05:40:00|68939.7|68924.7|68949.6|68929.6|68952.2|68934.8|68925|68906.8|396
1674107100000|2023-01-19 05:45:00|68944.4|68924.4|68944|68929|68953.2|68935.1|68942.3|68924.4|345
1674107400000|2023-01-19 05:50:00|68946.6|68926.6|68941.4|68921.4|68959.7|68939.7|68936.4|68918.6|414
1674107700000|2023-01-19 05:55:00|68941.3|68921.3|68955.4|68940.4|68959.5|68940.7|68933.1|68914.9|387
1674108000000|2023-01-19 06:00:00|68955.7|68940.7|68935.4|68920.4|68959.3|68941|68935.3|68919.8|402
1674108300000|2023-01-19 06:05:00|68935.2|68920.2|68907.5|68892.5|68940.3|68922.9|68907.4|68889.9|338
1674108600000|2023-01-19 06:10:00|68908|68893|68919.6|68904.6|68923.8|68906.1|68903.7|68887.2|348
1674108900000|2023-01-19 06:15:00|68919.7|68904.7|68930.9|68915.9|68937|68918.2|68913.3|68897.2|434
1674109200000|2023-01-19 06:20:00|68930.6|68915.6|68909.9|68889.9|68933.2|68916|68901.9|68885|477
1674109500000|2023-01-19 06:25:00|68910.9|68890.9|68917.4|68897.4|68922.6|68906.4|68905.3|68887.2|450
1674109800000|2023-01-19 06:30:00|68914.2|68899.2|68897.5|68877.5|68918.2|68900.6|68894.1|68875.7|418
1674110100000|2023-01-19 06:35:00|68897.2|68877.2|68882.3|68867.3|68899.6|68883|68881.8|68863.8|419
1674110400000|2023-01-19 06:40:00|68881.9|68866.9|68888.2|68868.2|68897.5|68880.9|68881|68864.4|369
1674110700000|2023-01-19 06:45:00|68888.3|68868.3|68882.9|68862.9|68897.9|68877.9|68880.5|68860.7|365
1674111000000|2023-01-19 06:50:00|68883|68863|68899.5|68884.5|68901.3|68884.8|68880.9|68863|383
1674111300000|2023-01-19 06:55:00|68899.3|68884.3|68961.1|68941.1|68964.5|68945.8|68898.7|68883.7|556
1674111600000|2023-01-19 07:00:00|68957.6|68942.6|68935.3|68920.3|68968.9|68952.3|68932.7|68917.7|713
1674111900000|2023-01-19 07:05:00|68935.5|68920.5|68909.6|68894.6|68941.9|68926.9|68906.6|68891|646
1674112200000|2023-01-19 07:10:00|68910.1|68895.1|68945.6|68930.6|68947.5|68932.5|68904|68889|619
1674112500000|2023-01-19 07:15:00|68944|68929|68997.5|68982.5|69011.7|68996.7|68935.4|68920.4|747
1674112800000|2023-01-19 07:20:00|68997.9|68982.9|68945.9|68930.9|69000.8|68985.8|68938|68923|757
1674113100000|2023-01-19 07:25:00|68946.8|68931.8|68942|68927|68948.9|68932.4|68890.9|68870.9|860
1674113400000|2023-01-19 07:30:00|68941.8|68926.8|68877.9|68862.9|68949.9|68934.6|68877.5|68862.5|814
1674113700000|2023-01-19 07:35:00|68876.3|68861.3|68859.3|68844.3|68913.5|68898.5|68852.8|68834.1|788
1674114000000|2023-01-19 07:40:00|68859.2|68844.2|68878.2|68863.2|68885.9|68870.9|68850.7|68835.7|769
1674114300000|2023-01-19 07:45:00|68878.7|68863.7|68868.6|68853.6|68892.6|68877.6|68859|68844|729
1674114600000|2023-01-19 07:50:00|68867.4|68852.4|68841.5|68821.5|68867.4|68852.4|68841.5|68821.5|683
1674114900000|2023-01-19 07:55:00|68842.5|68822.5|68853.3|68838.3|68857.2|68840.3|68811.8|68792.7|807
1674115200000|2023-01-19 08:00:00|68852.5|68832.5|68845|68830|68879.7|68864.7|68831.1|68816.1|865
1674115500000|2023-01-19 08:05:00|68844.6|68829.6|68820.1|68805.1|68844.6|68829.6|68813.8|68798|746
1674115800000|2023-01-19 08:10:00|68824.3|68804.3|68758.3|68743.3|68824.4|68809.4|68747.4|68731.2|782
1674116100000|2023-01-19 08:15:00|68757.9|68742.9|68808.6|68793.6|68814.9|68799.9|68756.6|68741.6|737
1674116400000|2023-01-19 08:20:00|68808.3|68793.3|68774.2|68759.2|68808.3|68793.3|68772.9|68757.9|795
1674116700000|2023-01-19 08:25:00|68772.2|68757.2|68772.1|68757.1|68781.1|68766.1|68747.6|68732.6|813
1674117000000|2023-01-19 08:30:00|68772|68757|68784|68769|68787.2|68772.2|68750.5|68735.5|744
1674117300000|2023-01-19 08:35:00|68783.4|68768.4|68793.8|68778.8|68802.8|68787.8|68776.2|68761.2|709
1674117600000|2023-01-19 08:40:00|68793.7|68778.7|68760.1|68745.1|68794.3|68779.3|68749.8|68734.3|742
1674117900000|2023-01-19 08:45:00|68760|68745|68795|68780|68795|68780|68742.1|68725.2|790
1674118200000|2023-01-19 08:50:00|68794.9|68779.9|68789.7|68774.7|68805.6|68790.6|68779|68764|823
1674118500000|2023-01-19 08:55:00|68789.5|68774.5|68792.6|68777.6|68812.9|68797.9|68780.1|68765.1|831
1674118800000|2023-01-19 09:00:00|68793.9|68778.9|68784.2|68769.2|68796|68779.8|68778|68763|793
1674119100000|2023-01-19 09:05:00|68782.8|68767.8|68786.4|68771.4|68799.8|68784.8|68765.6|68750.6|757
1674119400000|2023-01-19 09:10:00|68786|68771|68764.1|68749.1|68794.4|68779.4|68758.3|68743.3|717
1674119700000|2023-01-19 09:15:00|68764.3|68749.3|68765.8|68745.8|68768.6|68753.2|68744.5|68729.5|631
1674120000000|2023-01-19 09:20:00|68762.5|68747.5|68788.6|68773.6|68793.4|68775.7|68762.5|68747.4|713
1674120300000|2023-01-19 09:25:00|68788.3|68773.3|68780.7|68765.7|68794.7|68777.5|68771.6|68756.6|718
1674120600000|2023-01-19 09:30:00|68781.1|68766.1|68765.4|68750.4|68791|68773.5|68763.1|68748.1|731
1674120900000|2023-01-19 09:35:00|68765.6|68750.6|68736.7|68721.7|68790.8|68772.4|68733.4|68718.4|757
1674121200000|2023-01-19 09:40:00|68736.2|68721.2|68757.3|68742.3|68763.8|68747|68713.2|68698.2|760
1674121500000|2023-01-19 09:45:00|68756.8|68741.8|68740.8|68725.8|68762.1|68747.1|68732.1|68716.7|743
1674121800000|2023-01-19 09:50:00|68740.5|68725.5|68747.1|68732.1|68751|68734.9|68735.5|68720.5|572
1674122100000|2023-01-19 09:55:00|68746.6|68731.6|68742.3|68727.3|68753.6|68738.3|68736.3|68718.8|692
1674122400000|2023-01-19 10:00:00|68742|68727|68752.8|68737.8|68755|68740|68720.9|68705.9|757
1674122700000|2023-01-19 10:05:00|68752.5|68737.5|68742.7|68727.7|68757.3|68741.5|68733.5|68718.5|634
1674123000000|2023-01-19 10:10:00|68742|68727|68755.7|68740.7|68775.4|68760.4|68742|68727|741
1674123300000|2023-01-19 10:15:00|68755.8|68740.8|68764.1|68749.1|68771.6|68753.9|68743.7|68728.2|611
1674123600000|2023-01-19 10:20:00|68764.2|68749.2|68794.4|68779.4|68799.3|68784.3|68757.9|68740.3|674
1674123900000|2023-01-19 10:25:00|68794.5|68779.5|68736.7|68721.7|68794.5|68779.5|68734|68719|687
1674124200000|2023-01-19 10:30:00|68732.8|68717.8|68756.5|68741.5|68760.4|68744.4|68727.7|68710.5|774
1674124500000|2023-01-19 10:35:00|68756.4|68741.4|68769.9|68754.9|68794.3|68779.3|68652.8|68634.2|942
1674124800000|2023-01-19 10:40:00|68770.1|68755.1|68746.2|68731.2|68783|68767.5|68727.2|68710.9|789
1674125100000|2023-01-19 10:45:00|68747.2|68732.2|68747.2|68732.2|68763.5|68748.5|68729.5|68714.5|739
1674125400000|2023-01-19 10:50:00|68747.6|68732.6|68739.8|68724.8|68765|68749.5|68734.4|68719.4|690
1674125700000|2023-01-19 10:55:00|68740|68725|68710.2|68695.2|68742|68727|68707.9|68691.5|713
1674126000000|2023-01-19 11:00:00|68708.6|68693.6|68697.1|68682.1|68718|68703|68675.2|68660.2|779
1674126300000|2023-01-19 11:05:00|68697.5|68682.5|68736.1|68721.1|68741.3|68724|68696.3|68680.7|704
1674126600000|2023-01-19 11:10:00|68736.2|68721.2|68719.2|68704.2|68742.2|68727|68705.8|68688.2|683
1674126900000|2023-01-19 11:15:00|68719.3|68704.3|68723.1|68708.1|68730.2|68714.2|68711.3|68694.3|652
1674127200000|2023-01-19 11:20:00|68723|68708|68741.3|68726.3|68752.2|68737.2|68717.7|68702.1|686
1674127500000|2023-01-19 11:25:00|68742|68727|68742.7|68727.7|68751.4|68736|68731.1|68716.1|665
1674127800000|2023-01-19 11:30:00|68742.8|68727.8|68756.7|68741.7|68765|68750|68742.3|68727.3|803
1674128100000|2023-01-19 11:35:00|68756.1|68741.1|68765|68745|68794.8|68777.2|68750.4|68735|722
1674128400000|2023-01-19 11:40:00|68764.8|68744.8|68784.4|68769.4|68798.5|68783.5|68762.1|68744.6|691
1674128700000|2023-01-19 11:45:00|68785.4|68770.4|68771.7|68751.7|68797|68780.1|68756|68738.5|739
1674129000000|2023-01-19 11:50:00|68771.6|68751.6|68767.7|68752.7|68776.8|68761.6|68753.6|68738.6|580
1674129300000|2023-01-19 11:55:00|68765.2|68750.2|68755.5|68740.5|68765.2|68750.2|68736.9|68721.2|690
1674129600000|2023-01-19 12:00:00|68755.9|68740.9|68748|68733|68759.7|68743|68731.4|68716.4|727
1674129900000|2023-01-19 12:05:00|68748.1|68733.1|68758.4|68743.4|68764.7|68749.7|68740.4|68725.4|636
1674130200000|2023-01-19 12:10:00|68758.5|68743.5|68748.6|68733.6|68762.6|68747.6|68739.5|68722|664
1674130500000|2023-01-19 12:15:00|68750.1|68735.1|68779.3|68764.3|68780|68765|68749.5|68732.9|679
1674130800000|2023-01-19 12:20:00|68780.7|68765.7|68802|68787|68805.7|68790.7|68765.5|68750.5|611
1674131100000|2023-01-19 12:25:00|68801.6|68786.6|68780.6|68760.6|68805.6|68788.5|68776.9|68760.1|702
1674131400000|2023-01-19 12:30:00|68781.4|68761.4|68742.6|68727.6|68788.5|68771.7|68723.7|68708.7|846
1674131700000|2023-01-19 12:35:00|68746.1|68731.1|68781.5|68766.5|68784.4|68769.4|68737.4|68722.4|759
1674132000000|2023-01-19 12:40:00|68782|68767|68776.4|68761.4|68799.7|68784.7|68763.4|68748.4|707
1674132300000|2023-01-19 12:45:00|68776.2|68761.2|68787.5|68772.5|68796.7|68781.7|68754.7|68739.7|699
1674132600000|2023-01-19 12:50:00|68787|68772|68822|68807|68839|68824|68786.2|68768.2|747
1674132900000|2023-01-19 12:55:00|68823|68808|68837.9|68822.9|68864.1|68849.1|68822.1|68807.1|842
1674133200000|2023-01-19 13:00:00|68836.9|68821.9|68808.5|68793.5|68838.8|68823.8|68790.8|68773.8|872
1674133500000|2023-01-19 13:05:00|68809|68794|68811.3|68796.3|68839.2|68822.5|68801.5|68786.5|771
1674133800000|2023-01-19 13:10:00|68811|68796|68802.1|68787.1|68828.8|68813.8|68791.9|68776.9|737
1674134100000|2023-01-19 13:15:00|68801.9|68786.9|68805.5|68790.5|68825.5|68810.5|68769.4|68754.4|817
1674134400000|2023-01-19 13:20:00|68800.4|68785.4|68796.7|68781.7|68826|68811|68788.6|68772.3|850
1674134700000|2023-01-19 13:25:00|68794|68779|68776.8|68754.3|68803.1|68788.1|68749.8|68730.8|814
1674135000000|2023-01-19 13:30:00|68779.2|68756.1|68797.5|68782.5|68904.6|68888.1|68771.5|68751.5|1107
1674135300000|2023-01-19 13:35:00|68803.2|68783.2|68783.7|68768.7|68826.3|68810.2|68765.8|68750.2|1020
1674135600000|2023-01-19 13:40:00|68783.9|68768.9|68828.5|68813.5|68832.3|68817.3|68766.9|68751.9|1007
1674135900000|2023-01-19 13:45:00|68828.2|68813.2|68886.8|68871.8|68895.7|68880.7|68828.2|68811|1012
1674136200000|2023-01-19 13:50:00|68885|68870|68845|68830|68922.9|68906.1|68839|68824|938
1674136500000|2023-01-19 13:55:00|68844.2|68829.2|68830.9|68815.9|68879.9|68861.7|68830.5|68815.5|932
1674136800000|2023-01-19 14:00:00|68831.5|68816.5|68831.9|68816.9|68837.1|68821.6|68793.5|68776|911
1674137100000|2023-01-19 14:05:00|68832.4|68817.4|68862.9|68847.9|68864.1|68847.9|68793.7|68777.3|900
1674137400000|2023-01-19 14:10:00|68863.7|68848.7|68855.2|68840.2|68882.3|68864.1|68830.2|68812.3|926
1674137700000|2023-01-19 14:15:00|68854.9|68839.9|68792.2|68777.2|68858.4|68840.6|68775.1|68760.1|871
1674138000000|2023-01-19 14:20:00|68791.8|68776.8|68780.8|68765.8|68804.3|68789.3|68770.5|68755.5|811
1674138300000|2023-01-19 14:25:00|68781|68766|68760.1|68745.1|68798|68783|68755.1|68740.1|873
1674138600000|2023-01-19 14:30:00|68758.8|68743.8|68772.9|68757.9|68776.7|68761.7|68733.9|68718.9|977
1674138900000|2023-01-19 14:35:00|68772.4|68757.4|68786.8|68771.8|68803.9|68786.7|68767.1|68750|917
1674139200000|2023-01-19 14:40:00|68788.7|68773.7|68784.7|68764.7|68793.2|68778.2|68750.7|68732.6|883
1674139500000|2023-01-19 14:45:00|68783.2|68768.2|68846.8|68831.8|68855|68840|68776.5|68761.5|946
1674139800000|2023-01-19 14:50:00|68846.4|68831.4|68879.7|68864.7|68917.5|68898.8|68828.1|68813.1|898
1674140100000|2023-01-19 14:55:00|68879.9|68864.9|68828.9|68813.9|68924.8|68905.6|68815.4|68800.4|981
1674140400000|2023-01-19 15:00:00|68831.2|68811.2|68796.2|68781.2|68842.5|68827.5|68790|68774.7|978
1674140700000|2023-01-19 15:05:00|68795.1|68780.1|68797|68782|68802.3|68785|68770.6|68755.6|874
1674141000000|2023-01-19 15:10:00|68797.5|68782.5|68836.2|68821.2|68846.9|68831.9|68789|68771.5|867
1674141300000|2023-01-19 15:15:00|68835.9|68820.9|68824.8|68809.8|68843.9|68826.6|68796.9|68779.4|902
1674141600000|2023-01-19 15:20:00|68825.4|68810.4|68845|68830|68875.6|68860.6|68821.4|68806.4|852
1674141900000|2023-01-19 15:25:00|68843.5|68828.5|68874.5|68859.5|68874.5|68859.5|68836.3|68821.3|840
1674142200000|2023-01-19 15:30:00|68874.2|68859.2|68922.7|68907.7|68931.5|68916.5|68871.8|68856.8|880
1674142500000|2023-01-19 15:35:00|68922.9|68907.9|68926.2|68911.2|68932.6|68917.6|68905.1|68890.1|838
1674142800000|2023-01-19 15:40:00|68926.1|68911.1|68961.9|68946.9|68973.1|68958.1|68919.3|68904.3|869
1674143100000|2023-01-19 15:45:00|68960.2|68945.2|68965.3|68950.3|68998|68982.7|68948.8|68933|915
1674143400000|2023-01-19 15:50:00|68965.4|68950.4|68933.2|68918.2|68995.4|68980.4|68913.8|68898.8|983
1674143700000|2023-01-19 15:55:00|68932.4|68917.4|68968.4|68953.4|68977.9|68962.9|68932.4|68917.4|952
1674144000000|2023-01-19 16:00:00|68966.4|68951.4|68966|68951|68981.4|68966.4|68947.4|68932.4|868
1674144300000|2023-01-19 16:05:00|68966.1|68951.1|68950.9|68935.9|68974.9|68959.2|68943.8|68928.8|799
1674144600000|2023-01-19 16:10:00|68950.3|68935.3|68928.6|68913.6|68951.7|68936.7|68907.6|68892.6|842
1674144900000|2023-01-19 16:15:00|68929.1|68914.1|68940.3|68925.3|68948.9|68932.4|68926.3|68911.3|756
1674145200000|2023-01-19 16:20:00|68940|68925|68938.1|68923.1|68949.8|68934.8|68929|68914|705
1674145500000|2023-01-19 16:25:00|68937.8|68922.8|68934.1|68919.1|68954.2|68939.2|68912.2|68897.2|720
1674145800000|2023-01-19 16:30:00|68934|68919|68906.5|68891.5|68947.4|68932.4|68883.4|68866.2|780
1674146100000|2023-01-19 16:35:00|68906.2|68891.2|68871.2|68856.2|68919.6|68904.6|68868.5|68853.5|810
1674146400000|2023-01-19 16:40:00|68871.3|68856.3|68901|68886|68908.9|68893.9|68854.3|68838.8|834
1674146700000|2023-01-19 16:45:00|68901.9|68886.9|68879.8|68864.8|68902.8|68887.8|68878.6|68860.6|739
1674147000000|2023-01-19 16:50:00|68879.9|68864.9|68873.5|68858.5|68893|68878|68869.7|68854.7|779
1674147300000|2023-01-19 16:55:00|68873.2|68858.2|68836|68821|68878.8|68863.8|68833.7|68817|761
1674147600000|2023-01-19 17:00:00|68835.8|68820.8|68790.9|68775.9|68838.4|68823.4|68778.6|68763.6|868
1674147900000|2023-01-19 17:05:00|68791|68776|68784.5|68764.5|68798.2|68783.2|68753|68735.6|793
1674148200000|2023-01-19 17:10:00|68784.7|68764.7|68758.2|68743.2|68787.3|68771.2|68755.7|68739.2|751
1674148500000|2023-01-19 17:15:00|68758.6|68743.6|68751|68736|68760.2|68745.2|68737.8|68722.8|738
1674148800000|2023-01-19 17:20:00|68751.1|68736.1|68779.9|68764.9|68792.7|68777.7|68747.3|68732.3|695
1674149100000|2023-01-19 17:25:00|68780.7|68765.7|68785.9|68770.9|68803.1|68787.5|68780.7|68764.9|716
1674149400000|2023-01-19 17:30:00|68787.6|68772.6|68765.2|68745.2|68789.3|68774.3|68746.8|68731.8|744
1674149700000|2023-01-19 17:35:00|68765.6|68745.6|68780.8|68765.8|68781.1|68766.1|68762.8|68745.6|701
1674150000000|2023-01-19 17:40:00|68782.3|68762.3|68806|68791|68807.8|68792.8|68770.6|68753.6|604
1674150300000|2023-01-19 17:45:00|68808|68793|68803.3|68788.3|68809.3|68794.3|68788.8|68773.8|693
1674150600000|2023-01-19 17:50:00|68803.2|68788.2|68823.9|68808.9|68825.1|68810.1|68800.9|68784.8|625
1674150900000|2023-01-19 17:55:00|68824|68809|68794.5|68779.5|68839.5|68822.7|68794.2|68779.2|674
1674151200000|2023-01-19 18:00:00|68794.6|68779.6|68788.8|68773.8|68812.1|68795.1|68757.9|68742.9|700
1674151500000|2023-01-19 18:05:00|68789.6|68774.6|68786.6|68771.6|68809.8|68794.8|68782|68765.1|704
1674151800000|2023-01-19 18:10:00|68786.5|68771.5|68753.4|68738.4|68790.9|68774.8|68752.4|68735.5|630
1674152100000|2023-01-19 18:15:00|68754.2|68739.2|68766.3|68751.3|68817.6|68800.2|68754.2|68739.2|825
1674152400000|2023-01-19 18:20:00|68768|68753|68765.1|68745.1|68774.3|68759.3|68747.5|68732.5|783
1674152700000|2023-01-19 18:25:00|68762.5|68747.5|68755.5|68740.5|68770.7|68754|68752.4|68734.5|701
1674153000000|2023-01-19 18:30:00|68758.1|68738.1|68716.2|68701.2|68758.1|68740.3|68715.8|68700.8|709
1674153300000|2023-01-19 18:35:00|68716.1|68701.1|68685|68670|68721.5|68705.9|68684.7|68669.7|660
1674153600000|2023-01-19 18:40:00|68684.7|68669.7|68726.7|68711.7|68730.8|68715.8|68671.3|68656.3|739
1674153900000|2023-01-19 18:45:00|68726.6|68711.6|68732.5|68717.5|68733.2|68718.2|68717.1|68702.1|583
1674154200000|2023-01-19 18:50:00|68732.7|68717.7|68718.4|68703.4|68736.6|68719.8|68707.5|68692.5|575
1674154500000|2023-01-19 18:55:00|68718.5|68703.5|68715.2|68700.2|68725|68710|68705.2|68690.2|600
1674154800000|2023-01-19 19:00:00|68718.4|68703.4|68723.1|68708.1|68745.3|68730.3|68711.6|68696.6|598
1674155100000|2023-01-19 19:05:00|68722.3|68707.3|68751.8|68736.8|68757.3|68742.3|68715.3|68700.3|582
1674155400000|2023-01-19 19:10:00|68751.7|68736.7|68747.3|68732.3|68766.2|68751|68747.3|68729.8|531
1674155700000|2023-01-19 19:15:00|68747.5|68732.5|68725.8|68710.8|68751.1|68735.1|68725.1|68709.9|548
1674156000000|2023-01-19 19:20:00|68725.9|68710.9|68727.6|68712.6|68742.2|68727.2|68717.8|68700.1|594
1674156300000|2023-01-19 19:25:00|68727.5|68712.5|68724.6|68709.6|68736.3|68720.4|68716.7|68699.9|671
1674156600000|2023-01-19 19:30:00|68722.1|68707.1|68711.5|68696.5|68724|68707.1|68704|68686.8|586
1674156900000|2023-01-19 19:35:00|68709.2|68694.2|68690.4|68675.4|68717.9|68700.2|68689.4|68673.2|575
1674157200000|2023-01-19 19:40:00|68690.2|68675.2|68686.8|68671.8|68701.1|68686.1|68675.6|68660.6|598
1674157500000|2023-01-19 19:45:00|68686.4|68671.4|68682.3|68667.3|68692.6|68676.7|68672.1|68657.1|584
1674157800000|2023-01-19 19:50:00|68683.1|68668.1|68693|68678|68700.1|68684.2|68683.1|68667.5|610
1674158100000|2023-01-19 19:55:00|68692.8|68677.8|68695.9|68680.9|68699.6|68684.6|68676|68661|642
1674158400000|2023-01-19 20:00:00|68696.8|68681.8|68688.5|68673.5|68705.3|68689|68678.9|68663.9|639
1674158700000|2023-01-19 20:05:00|68688.3|68673.3|68672.2|68657.2|68688.9|68673.9|68669|68653.2|559
1674159000000|2023-01-19 20:10:00|68672.1|68657.1|68657.1|68642.1|68693|68678|68657.1|68642.1|596
1674159300000|2023-01-19 20:15:00|68656.5|68641.5|68648.9|68633.9|68666|68649.7|68638.5|68623.5|638
1674159600000|2023-01-19 20:20:00|68649|68634|68651.5|68636.5|68655.8|68640.8|68633.9|68618.9|608
1674159900000|2023-01-19 20:25:00|68650.8|68635.8|68663.5|68648.5|68666.1|68650.4|68648.1|68630.9|583
1674160200000|2023-01-19 20:30:00|68663|68648|68682.7|68667.7|68689.2|68672.4|68661.9|68644.4|693
1674160500000|2023-01-19 20:35:00|68682.9|68667.9|68676.2|68661.2|68691.6|68676.6|68665.3|68650.3|547
1674160800000|2023-01-19 20:40:00|68676.3|68661.3|68688.2|68673.2|68690|68673.4|68670.7|68654.3|475
1674161100000|2023-01-19 20:45:00|68688.7|68673.7|68675.3|68660.3|68699.2|68679.4|68670.9|68655.9|476
1674161400000|2023-01-19 20:50:00|68675.9|68660.9|68682.9|68667.9|68695.7|68680.7|68672.8|68657.8|630
1674161700000|2023-01-19 20:55:00|68683.4|68668.4|68707.1|68692.1|68714.6|68696.3|68674|68657.3|741
1674162000000|2023-01-19 21:00:00|68704|68689|68690.7|68670.7|68710.1|68691.3|68671.7|68655.8|621
1674162300000|2023-01-19 21:05:00|68692.2|68672.2|68691|68676|68700.4|68684|68691|68671|391
1674162600000|2023-01-19 21:10:00|68690.9|68675.9|68707.5|68687.5|68710.9|68694|68690.9|68673.4|325
1674162900000|2023-01-19 21:15:00|68707.7|68687.7|68705.6|68685.6|68713.7|68697.1|68702.7|68684.1|294
1674163200000|2023-01-19 21:20:00|68704.5|68684.5|68686.3|68671.3|68704.7|68684.9|68682|68664.9|275
1674163500000|2023-01-19 21:25:00|68686.4|68671.4|68693.7|68673.7|68705.4|68687.3|68682.2|68665.4|380
1674163800000|2023-01-19 21:30:00|68693.9|68673.9|68694.9|68674.9|68703.9|68685.6|68690.8|68672.5|303
1674164100000|2023-01-19 21:35:00|68694.7|68674.7|68702|68682|68702.7|68684.3|68694.2|68674.7|281
1674164400000|2023-01-19 21:40:00|68702.1|68682.1|68697.8|68677.8|68703.6|68685.8|68685.5|68668.1|314
1674164700000|2023-01-19 21:45:00|68698|68678|68697.1|68677.1|68704.5|68684.5|68695.4|68675.4|684
1674165000000|2023-01-19 21:50:00|68696.6|68676.6|68697.8|68677.8|68700.2|68681|68692.3|68672.6|251
1674165300000|2023-01-19 21:55:00|68697.9|68677.9|68699.9|68657.8|68712.3|68685.1|68689.4|68655.7|310
1674165600000|2023-01-19 22:00:00|68700.4|68656.9|68727.8|68651.4|68739.4|68656.9|68700.4|68640.1|53
1674165900000|2023-01-19 22:05:00|68727.1|68648.9|68752.7|68653.7|68753.4|68671.6|68708|68648.9|46
1674166200000|2023-01-19 22:10:00|68754.3|68655.3|68706.1|68663.9|68757.3|68666.1|68704.5|68648|96
1674166500000|2023-01-19 22:15:00|68710.4|68661.5|68693|68650.2|68719.7|68664.3|68685.1|68648.5|129
1674166800000|2023-01-19 22:20:00|68695.2|68649.9|68691.2|68671.2|68716.3|68674.8|68676.1|68641.3|124
1674167100000|2023-01-19 22:25:00|68690.9|68670.9|68693.8|68673.8|68696.5|68676.5|68689.3|68669.3|87
1674167400000|2023-01-19 22:30:00|68693.9|68673.9|68706.6|68686.6|68708.8|68688.8|68690.8|68670.8|120
1674167700000|2023-01-19 22:35:00|68707.2|68687.2|68682.2|68656|68718.4|68689|68679.3|68638.2|140
1674168000000|2023-01-19 22:40:00|68681.2|68656.3|68687.2|68667.2|68692.6|68667.4|68674.8|68648.6|110
1674168300000|2023-01-19 22:45:00|68694.4|68667|68697.4|68677.4|68707.8|68680.9|68684.1|68664.8|106
1674168600000|2023-01-19 22:50:00|68696.9|68676.9|68696|68676|68711|68683.3|68691.3|68669|91
1674168900000|2023-01-19 22:55:00|68696.4|68676.4|68703.2|68677.7|68722.9|68687.4|68696.4|68668|231
1674169200000|2023-01-19 23:00:00|68702.3|68677.8|68687.9|68667.9|68719.3|68678.5|68682.6|68644.3|401
1674169500000|2023-01-19 23:05:00|68688|68668|68692.9|68672.9|68699.9|68679.8|68685.1|68667.7|150
1674169800000|2023-01-19 23:10:00|68693|68673|68688.9|68668.9|68696.3|68676.3|68687.6|68668.6|257
1674170100000|2023-01-19 23:15:00|68689.6|68669.6|68668|68648|68690|68670|68659.1|68640.7|290
1674170400000|2023-01-19 23:20:00|68668.1|68648.1|68665.8|68645.8|68676.1|68656.1|68664.4|68645.8|351
1674170700000|2023-01-19 23:25:00|68665.3|68645.3|68666.6|68646.6|68668|68650.9|68663.4|68645.3|292
1674171000000|2023-01-19 23:30:00|68666.5|68646.5|68661.9|68641.9|68672.2|68654.5|68661|68641|263
1674171300000|2023-01-19 23:35:00|68661.7|68641.7|68664.4|68644.4|68666.4|68648.1|68657.9|68639.7|293
1674171600000|2023-01-19 23:40:00|68664.6|68644.6|68662.9|68642.9|68665.5|68646.7|68661.5|68642.9|189
1674171900000|2023-01-19 23:45:00|68663.3|68643.3|68666.1|68646.1|68666.1|68646.3|68659.7|68642.6|233
1674172200000|2023-01-19 23:50:00|68665.5|68645.5|68676.1|68656.1|68677.9|68658.9|68665.4|68645.4|219
1674172500000|2023-01-19 23:55:00|68676.2|68656.2|68682|68662|68682.4|68663.5|68669.8|68652.1|192
1674172800000|2023-01-20 00:00:00|68682.1|68662.1|68679.5|68664.5|68695|68675|68675.8|68660|330
1674173100000|2023-01-20 00:05:00|68680.6|68665.6|68683.3|68663.3|68683.5|68665.6|68670.4|68652.7|337
1674173400000|2023-01-20 00:10:00|68683.4|68663.4|68648.4|68628.4|68689|68670.2|68644.9|68625|382
1674173700000|2023-01-20 00:15:00|68648.3|68628.3|68645.4|68630.4|68656.4|68637.4|68638.7|68618.7|376
1674174000000|2023-01-20 00:20:00|68645.5|68630.5|68646.1|68631.1|68649.8|68631.8|68637.3|68621|384
1674174300000|2023-01-20 00:25:00|68645.5|68630.5|68652.2|68637.2|68658.9|68641.5|68640.8|68624|413
1674174600000|2023-01-20 00:30:00|68652|68637|68670|68655|68670.2|68655.2|68648.1|68629.7|399
1674174900000|2023-01-20 00:35:00|68669.9|68654.9|68670.7|68650.7|68674.2|68657.1|68659.3|68644.3|379
1674175200000|2023-01-20 00:40:00|68668.3|68653.3|68679.3|68664.3|68689.1|68670.9|68667.2|68649.1|352
1674175500000|2023-01-20 00:45:00|68679.5|68664.5|68694.7|68679.7|68701.2|68683|68677.3|68662.3|321
1674175800000|2023-01-20 00:50:00|68695.2|68680.2|68703.3|68688.3|68712.1|68697.1|68694.1|68679.1|436
1674176100000|2023-01-20 00:55:00|68705.1|68690.1|68694.5|68679.5|68712|68694.6|68693.6|68678|430
1674176400000|2023-01-20 01:00:00|68694.4|68679.4|68706.5|68691.5|68706.6|68691.6|68684.1|68669.1|396
1674176700000|2023-01-20 01:05:00|68706.6|68691.6|68715.2|68700.2|68715.7|68700.4|68702.7|68685.5|350
1674177000000|2023-01-20 01:10:00|68715.3|68700.3|68708.2|68688.2|68715.6|68700.3|68699.5|68683.3|385
1674177300000|2023-01-20 01:15:00|68708.1|68688.1|68698.9|68683.9|68712.4|68694.6|68695.2|68678.9|396
1674177600000|2023-01-20 01:20:00|68699|68684|68660.8|68645.8|68705.6|68687.9|68660.2|68645.1|397
1674177900000|2023-01-20 01:25:00|68660.6|68645.6|68617.2|68597.2|68664.4|68645.8|68613.2|68595.9|492
1674178200000|2023-01-20 01:30:00|68617.1|68597.1|68656.9|68636.9|68657.7|68637.7|68615.3|68597.1|628
1674178500000|2023-01-20 01:35:00|68657|68637|68652.2|68637.2|68669.1|68653.5|68643.3|68627.3|491
1674178800000|2023-01-20 01:40:00|68652.4|68637.4|68636|68621|68652.4|68637.4|68634.5|68619.4|380
1674179100000|2023-01-20 01:45:00|68636.2|68621.2|68657|68642|68661.2|68644.2|68633.4|68616.2|375
1674179400000|2023-01-20 01:50:00|68658.7|68638.7|68666.9|68646.9|68676.7|68661.1|68654.3|68637.3|490
1674179700000|2023-01-20 01:55:00|68664.3|68649.3|68659.3|68644.3|68673.8|68657.5|68656.4|68639.7|396
1674180000000|2023-01-20 02:00:00|68659.4|68644.4|68677.9|68657.9|68678.3|68658.3|68656.7|68638.6|456
1674180300000|2023-01-20 02:05:00|68678.8|68658.8|68663.1|68648.1|68691.7|68671.9|68662.8|68645.4|452
1674180600000|2023-01-20 02:10:00|68665.7|68645.7|68655.9|68635.9|68668.9|68652.1|68643.3|68627.7|389
1674180900000|2023-01-20 02:15:00|68655|68640|68618.8|68603.8|68656.5|68640.8|68618.8|68601.6|418
1674181200000|2023-01-20 02:20:00|68619.1|68604.1|68632.8|68617.8|68634|68617.8|68618.1|68600.8|370
1674181500000|2023-01-20 02:25:00|68633.2|68618.2|68612.9|68592.9|68633.7|68618.2|68610.2|68592.7|351
1674181800000|2023-01-20 02:30:00|68612.8|68592.8|68631.7|68611.7|68642.1|68624.1|68611.2|68592.2|422
1674182100000|2023-01-20 02:35:00|68631.4|68611.4|68641.1|68621.1|68648.6|68631.1|68628|68611.4|419
1674182400000|2023-01-20 02:40:00|68640.8|68620.8|68646.3|68631.3|68651.4|68632.1|68632.3|68616.3|386
1674182700000|2023-01-20 02:45:00|68645.5|68630.5|68636.3|68621.3|68648.1|68632.4|68634.4|68617.5|388
1674183000000|2023-01-20 02:50:00|68636.4|68621.4|68637.4|68622.4|68647|68630.9|68630.9|68612.3|390
1674183300000|2023-01-20 02:55:00|68640.1|68620.1|68658.7|68638.7|68658.7|68640.6|68635.2|68619.2|433
1674183600000|2023-01-20 03:00:00|68658.2|68638.2|68652|68637|68665.6|68648.2|68650.4|68631.4|481
1674183900000|2023-01-20 03:05:00|68651.4|68636.4|68655|68640|68657.6|68640.8|68640.1|68622.2|410
1674184200000|2023-01-20 03:10:00|68655.4|68640.4|68650.6|68635.6|68656.5|68640.4|68642.4|68626.6|382
1674184500000|2023-01-20 03:15:00|68650.3|68635.3|68659.8|68644.8|68662.8|68645.6|68648|68629.9|348
1674184800000|2023-01-20 03:20:00|68659.9|68644.9|68661.9|68646.9|68675.9|68656.3|68659.7|68643.2|348
1674185100000|2023-01-20 03:25:00|68662.2|68647.2|68672.6|68657.6|68677|68659.8|68655|68638.2|417
1674185400000|2023-01-20 03:30:00|68671.8|68656.8|68667.1|68647.1|68680.5|68663.2|68663.9|68646.4|333
1674185700000|2023-01-20 03:35:00|68668.2|68648.2|68666.6|68646.6|68671|68653.5|68657.6|68640.5|325
1674186000000|2023-01-20 03:40:00|68666.5|68646.5|68661.2|68646.2|68671.3|68653.3|68657.7|68642.3|293
1674186300000|2023-01-20 03:45:00|68661|68646|68678.9|68663.9|68681.5|68664.3|68658.8|68641.8|334
1674186600000|2023-01-20 03:50:00|68679.7|68664.7|68672.4|68657.4|68681.1|68664.7|68669.2|68652.1|361
1674186900000|2023-01-20 03:55:00|68671.8|68656.8|68669.5|68649.5|68675|68657.4|68664.9|68647.3|314
1674187200000|2023-01-20 04:00:00|68669.3|68649.3|68693|68678|68695.1|68678|68662.1|68643.6|527
1674187500000|2023-01-20 04:05:00|68692.9|68677.9|68700.9|68685.9|68709.6|68693.3|68691.6|68673.5|410
1674187800000|2023-01-20 04:10:00|68701|68686|68701|68686|68707.7|68690.5|68693.1|68678.1|402
1674188100000|2023-01-20 04:15:00|68700|68685|68694.4|68674.4|68703.1|68687.2|68688.2|68670.6|338
1674188400000|2023-01-20 04:20:00|68694.5|68674.5|68678.7|68658.7|68695.4|68677.1|68672.1|68652.1|366
1674188700000|2023-01-20 04:25:00|68677.7|68657.7|68689.9|68669.9|68692|68672|68670.9|68651.7|313
1674189000000|2023-01-20 04:30:00|68687.5|68672.5|68686.4|68671.4|68698.1|68678.4|68671.1|68653.1|473
1674189300000|2023-01-20 04:35:00|68685.5|68670.5|68683.2|68663.2|68694|68676.2|68675.9|68658.4|320
1674189600000|2023-01-20 04:40:00|68683.3|68663.3|68688.9|68673.9|68692.7|68677.1|68678.7|68660.7|324
1674189900000|2023-01-20 04:45:00|68689.2|68674.2|68692.7|68677.7|68701.6|68684.9|68682.9|68665.1|303
1674190200000|2023-01-20 04:50:00|68692.5|68677.5|68677.9|68662.9|68697.5|68679.3|68676.9|68660.2|393
1674190500000|2023-01-20 04:55:00|68678.2|68663.2|68699.8|68684.8|68701.4|68685|68678.2|68663.2|390
1674190800000|2023-01-20 05:00:00|68700.2|68685.2|68701.5|68686.5|68712.8|68696.5|68696.4|68678.9|442
1674191100000|2023-01-20 05:05:00|68700.9|68685.9|68706.3|68686.3|68706.5|68688.9|68692.8|68675.7|400
1674191400000|2023-01-20 05:10:00|68706.4|68686.4|68702.2|68687.2|68710.1|68693.3|68699.3|68683.4|358
1674191700000|2023-01-20 05:15:00|68701.8|68686.8|68705|68690|68709.6|68691.4|68700.3|68683.6|415
1674192000000|2023-01-20 05:20:00|68705.1|68690.1|68727.7|68707.7|68734.6|68717.2|68704.6|68689.4|467
1674192300000|2023-01-20 05:25:00|68727.4|68707.4|68722.8|68707.8|68728.9|68709.8|68707.9|68691.4|423
1674192600000|2023-01-20 05:30:00|68723.7|68708.7|68715.6|68695.6|68725.4|68708.7|68709.7|68691.7|471
1674192900000|2023-01-20 05:35:00|68715.2|68695.2|68712.2|68697.2|68717.2|68702|68705.1|68688.5|429
1674193200000|2023-01-20 05:40:00|68712.4|68697.4|68680.9|68665.9|68715.5|68698.1|68677.7|68660.9|510
1674193500000|2023-01-20 05:45:00|68680.6|68665.6|68682.7|68667.7|68690.2|68672|68676.4|68658.4|409
1674193800000|2023-01-20 05:50:00|68682.6|68667.6|68673.5|68658.5|68685.1|68668.5|68669.5|68652.6|368
1674194100000|2023-01-20 05:55:00|68673.6|68658.6|68663|68643|68677|68659.1|68658.1|68640.3|412
1674194400000|2023-01-20 06:00:00|68662.2|68642.2|68654.9|68639.9|68669|68651.9|68653|68636.7|431
1674194700000|2023-01-20 06:05:00|68657.7|68637.7|68663.9|68643.9|68667.8|68650.5|68651.2|68633.8|409
1674195000000|2023-01-20 06:10:00|68663.8|68643.8|68680.5|68660.5|68681.8|68661.8|68660.8|68643.8|340
1674195300000|2023-01-20 06:15:00|68680.4|68660.4|68671.5|68651.5|68689.5|68670.2|68667.3|68647.3|364
1674195600000|2023-01-20 06:20:00|68671.8|68651.8|68672.4|68657.4|68681.3|68664.4|68670.2|68651.8|391
1674195900000|2023-01-20 06:25:00|68672.9|68657.9|68680.2|68665.2|68687|68669.7|68669.3|68652.6|321
1674196200000|2023-01-20 06:30:00|68680.1|68665.1|68678.2|68663.2|68688|68671.5|68672.7|68655.4|366
1674196500000|2023-01-20 06:35:00|68680.4|68660.4|68698.5|68678.5|68699.9|68681.3|68670.8|68653.2|327
1674196800000|2023-01-20 06:40:00|68694.1|68679.1|68707.9|68692.9|68716.9|68699.2|68686.7|68669.7|543
1674197100000|2023-01-20 06:45:00|68707.8|68692.8|68728.5|68713.5|68734.9|68716.2|68701|68683.4|504
1674197400000|2023-01-20 06:50:00|68728.7|68713.7|68712.7|68692.7|68731|68713.7|68688.4|68672.8|449
1674197700000|2023-01-20 06:55:00|68712.5|68692.5|68732.5|68712.5|68736.6|68718.9|68712.2|68692.2|496
1674198000000|2023-01-20 07:00:00|68732.1|68712.1|68688.4|68668.4|68757.7|68737.7|68685.2|68667.3|715
1674198300000|2023-01-20 07:05:00|68687.8|68667.8|68687.6|68672.6|68693.4|68676|68659.5|68644.5|557
1674198600000|2023-01-20 07:10:00|68687.5|68672.5|68676.4|68661.4|68690.5|68675.5|68671.3|68656.3|512
1674198900000|2023-01-20 07:15:00|68676.3|68661.3|68655.1|68640.1|68677.2|68662.2|68640.5|68623.8|636
1674199200000|2023-01-20 07:20:00|68655|68640|68627.7|68612.7|68655.6|68640.6|68596.5|68581.5|660
1674199500000|2023-01-20 07:25:00|68626.3|68611.3|68641.6|68626.6|68648.3|68633.3|68618.1|68600.9|696
1674199800000|2023-01-20 07:30:00|68641.5|68626.5|68648.8|68633.8|68649.3|68634.3|68621.9|68606.9|729
1674200100000|2023-01-20 07:35:00|68648.5|68633.5|68650.5|68635.5|68670.6|68653.8|68634.4|68619.4|639
1674200400000|2023-01-20 07:40:00|68650.7|68635.7|68636.3|68621.3|68660.1|68642.7|68633.8|68618.8|573
1674200700000|2023-01-20 07:45:00|68635.4|68620.4|68613.6|68598.6|68639.7|68624.7|68609.7|68593.9|546
1674201000000|2023-01-20 07:50:00|68614|68599|68624.5|68609.5|68639.7|68624.7|68604.1|68588.2|673
1674201300000|2023-01-20 07:55:00|68624.9|68609.9|68638|68623|68645.7|68628.8|68609.3|68594.3|705
1674201600000|2023-01-20 08:00:00|68637.7|68622.7|68606.1|68591.1|68648.3|68633.3|68600.6|68585.6|843
1674201900000|2023-01-20 08:05:00|68606.3|68591.3|68557.8|68542.8|68609.9|68592|68526|68506.7|773
1674202200000|2023-01-20 08:10:00|68547.3|68532.3|68552.1|68537.1|68555.4|68538.3|68519.3|68504.3|802
1674202500000|2023-01-20 08:15:00|68554.1|68534.1|68577.2|68562.2|68590.5|68575.5|68544.7|68529.7|689
1674202800000|2023-01-20 08:20:00|68577.3|68562.3|68605.9|68590.9|68609.7|68594.7|68551.8|68536.8|731
1674203100000|2023-01-20 08:25:00|68606|68591|68609.6|68594.6|68613.4|68598.4|68575.6|68560.6|701
1674203400000|2023-01-20 08:30:00|68614.8|68594.8|68619.8|68604.8|68629.9|68614.2|68604.8|68589.8|698
1674203700000|2023-01-20 08:35:00|68619.9|68604.9|68600.5|68585.5|68633.4|68616|68593.4|68578.4|691
1674204000000|2023-01-20 08:40:00|68602.6|68587.6|68582.5|68567.5|68611.3|68596.3|68575.2|68557.4|645
1674204300000|2023-01-20 08:45:00|68581.8|68566.8|68603|68588|68621.6|68604.5|68573.4|68556.7|634
1674204600000|2023-01-20 08:50:00|68602.9|68587.9|68629.5|68614.5|68636.4|68620.6|68594.7|68579.2|700
1674204900000|2023-01-20 08:55:00|68629.4|68614.4|68633.8|68618.8|68649.9|68632.7|68627.1|68610.4|684
1674205200000|2023-01-20 09:00:00|68635|68620|68624|68609|68643.3|68625.5|68597.6|68581.6|768
1674205500000|2023-01-20 09:05:00|68624.3|68609.3|68617.5|68597.5|68645.9|68630.5|68608.7|68591|793
1674205800000|2023-01-20 09:10:00|68612.5|68594|68611.7|68596.7|68629.2|68612.4|68592.8|68577.8|674
1674206100000|2023-01-20 09:15:00|68611.5|68596.5|68581.8|68566.8|68615.7|68599.6|68565|68550|671
1674206400000|2023-01-20 09:20:00|68581.7|68566.7|68579.4|68564.4|68586.8|68570.7|68559.6|68544.6|623
1674206700000|2023-01-20 09:25:00|68578.9|68563.9|68620.5|68605.5|68631.2|68616.2|68573.6|68557|698
1674207000000|2023-01-20 09:30:00|68620.1|68605.1|68670.6|68655.6|68687.6|68672.6|68615.6|68600.6|793
1674207300000|2023-01-20 09:35:00|68670.3|68655.3|68632.6|68617.6|68675.1|68656.9|68631.7|68615.8|720
1674207600000|2023-01-20 09:40:00|68632.5|68617.5|68636.2|68621.2|68646.7|68630.6|68623.9|68607.1|695
1674207900000|2023-01-20 09:45:00|68635.7|68620.7|68671.3|68656.3|68675.1|68657.4|68631|68616|679
1674208200000|2023-01-20 09:50:00|68670.8|68655.8|68673.1|68658.1|68676.2|68659.8|68651.3|68636.2|626
1674208500000|2023-01-20 09:55:00|68673.5|68658.5|68693.8|68673.8|68708|68693|68668.8|68653.8|677
1674208800000|2023-01-20 10:00:00|68691.1|68676.1|68689.5|68674.5|68701.6|68686|68678.7|68663.7|692
1674209100000|2023-01-20 10:05:00|68689.4|68674.4|68689.2|68674.2|68708.9|68693.9|68682|68666.7|740
1674209400000|2023-01-20 10:10:00|68690.6|68675.6|68659.4|68644.4|68727.1|68709|68655.3|68637.9|788
1674209700000|2023-01-20 10:15:00|68659.6|68644.6|68634.6|68619.6|68671|68651.3|68628.5|68612.3|701
1674210000000|2023-01-20 10:20:00|68634.7|68619.7|68659.4|68644.4|68671.7|68656.2|68634.5|68617.6|600
1674210300000|2023-01-20 10:25:00|68659|68644|68660.6|68645.6|68664.2|68648.2|68637.1|68620.8|599
1674210600000|2023-01-20 10:30:00|68660.4|68645.4|68602.2|68587.2|68665.3|68649.6|68586.1|68570.5|917
1674210900000|2023-01-20 10:35:00|68602.3|68587.3|68628.6|68613.6|68638.2|68619.9|68599.2|68581.4|715
1674211200000|2023-01-20 10:40:00|68628.8|68613.8|68661|68646|68670.4|68653.6|68626.3|68608.3|681
1674211500000|2023-01-20 10:45:00|68661.7|68641.7|68647.9|68632.9|68681.2|68663.9|68644.7|68629.7|695
1674211800000|2023-01-20 10:50:00|68647.4|68632.4|68644.3|68629.3|68656.6|68640|68631.3|68616.1|753
1674212100000|2023-01-20 10:55:00|68643.5|68628.5|68640|68625|68659.4|68643.7|68628.6|68612|768
1674212400000|2023-01-20 11:00:00|68639.9|68624.9|68624.1|68609.1|68643.3|68628.3|68621.8|68606.8|659
1674212700000|2023-01-20 11:05:00|68623.7|68608.7|68649|68634|68654.6|68637.7|68623.4|68608.4|616
1674213000000|2023-01-20 11:10:00|68648.3|68633.3|68670.3|68655.3|68674|68659|68637.2|68622.2|654
1674213300000|2023-01-20 11:15:00|68670.8|68655.8|68681|68661|68690.5|68673.7|68653.2|68636.2|688
1674213600000|2023-01-20 11:20:00|68681.1|68661.1|68660|68645|68688.7|68673.7|68654.5|68639.5|460
1674213900000|2023-01-20 11:25:00|68659.1|68644.1|68659.5|68644.5|68667.2|68652.2|68652|68633.8|458
1674214200000|2023-01-20 11:30:00|68659.3|68644.3|68675.5|68660.5|68693.6|68677.2|68651|68636|637
1674214500000|2023-01-20 11:35:00|68676.3|68661.3|68702|68687|68712.4|68694.8|68666.1|68651.1|690
1674214800000|2023-01-20 11:40:00|68703.2|68688.2|68701.1|68681.1|68715.3|68700.3|68688.8|68673.8|642
1674215100000|2023-01-20 11:45:00|68702|68682|68701|68686|68707.5|68690.1|68693.2|68677.2|616
1674215400000|2023-01-20 11:50:00|68701.1|68686.1|68707|68692|68724.4|68709.4|68698.8|68683.8|541
1674215700000|2023-01-20 11:55:00|68706.8|68691.8|68732.7|68717.7|68738.4|68720.3|68693.8|68676.4|618
1674216000000|2023-01-20 12:00:00|68732.2|68717.2|68741.7|68726.7|68755.2|68740.2|68721.8|68706.8|700
1674216300000|2023-01-20 12:05:00|68742.2|68727.2|68750|68735|68750.1|68735.1|68715.9|68700.7|535
1674216600000|2023-01-20 12:10:00|68749.3|68734.3|68758.1|68743.1|68781.9|68766.9|68748.2|68733.2|649
1674216900000|2023-01-20 12:15:00|68758.2|68743.2|68794.3|68779.3|68799.4|68784.4|68758.1|68743.1|731
1674217200000|2023-01-20 12:20:00|68794.1|68779.1|68780.3|68765.3|68800.5|68785.5|68759.7|68744.7|647
1674217500000|2023-01-20 12:25:00|68780.6|68765.6|68763.8|68748.8|68787.7|68772.7|68747.9|68732.9|569
1674217800000|2023-01-20 12:30:00|68763.9|68748.9|68770.9|68755.9|68776.6|68760.6|68747.8|68730.1|562
1674218100000|2023-01-20 12:35:00|68771.1|68756.1|68740.9|68725.9|68772.6|68757.6|68736.8|68720.8|616
1674218400000|2023-01-20 12:40:00|68740.3|68725.3|68780.7|68765.7|68790.6|68775.6|68737.3|68722.3|682
1674218700000|2023-01-20 12:45:00|68780.9|68765.9|68749.3|68734.3|68784.3|68769.3|68748.7|68733.7|597
1674219000000|2023-01-20 12:50:00|68750|68735|68756.4|68741.4|68761.2|68746.2|68747.1|68730.3|601
1674219300000|2023-01-20 12:55:00|68756.3|68741.3|68773.6|68758.6|68803.9|68787|68747|68732|703
1674219600000|2023-01-20 13:00:00|68773.9|68758.9|68737.8|68722.8|68799.4|68783.5|68737.2|68722.2|814
1674219900000|2023-01-20 13:05:00|68737.2|68722.2|68725.3|68710.3|68739.6|68724.6|68719.8|68704.2|675
1674220200000|2023-01-20 13:10:00|68725.2|68710.2|68722.8|68707.8|68733.6|68716.2|68711.2|68694.2|580
1674220500000|2023-01-20 13:15:00|68722.4|68707.4|68728.7|68713.7|68742.6|68727.6|68715.1|68699.4|578
1674220800000|2023-01-20 13:20:00|68727.1|68712.1|68723.7|68708.7|68733.7|68718.7|68713.3|68697|627
1674221100000|2023-01-20 13:25:00|68723.5|68708.5|68731.2|68716.2|68740.2|68724.9|68714.9|68698.3|575
1674221400000|2023-01-20 13:30:00|68730.2|68715.2|68748.5|68733.5|68771.3|68756.3|68716.5|68701.5|757
1674221700000|2023-01-20 13:35:00|68748.6|68733.6|68758|68743|68776.7|68761.7|68746.2|68731.2|760
1674222000000|2023-01-20 13:40:00|68757.9|68742.9|68756.1|68741.1|68775.1|68760.1|68750.9|68735.9|626
1674222300000|2023-01-20 13:45:00|68756.7|68741.7|68795.8|68780.8|68798.1|68782.2|68742.2|68727.2|695
1674222600000|2023-01-20 13:50:00|68795.7|68780.7|68855.4|68840.4|68865.2|68846.9|68795.7|68780.7|923
1674222900000|2023-01-20 13:55:00|68855.6|68840.6|68843.1|68828.1|68873.1|68856.8|68828.2|68813.2|840
1674223200000|2023-01-20 14:00:00|68843.2|68828.2|68817.1|68802.1|68846.8|68831.8|68812.2|68797.2|798
1674223500000|2023-01-20 14:05:00|68816.6|68801.6|68809.2|68794.2|68826.4|68808.1|68791.8|68776.4|686
1674223800000|2023-01-20 14:10:00|68808.5|68793.5|68819.9|68804.9|68834.9|68819.9|68803|68788|826
1674224100000|2023-01-20 14:15:00|68826.3|68811.3|68824.5|68809.5|68839.6|68822.3|68816.6|68800.1|693
1674224400000|2023-01-20 14:20:00|68824.6|68809.6|68818.8|68803.8|68835.4|68820.4|68803.5|68788.5|740
1674224700000|2023-01-20 14:25:00|68818.4|68803.4|68792.4|68777.4|68819.8|68804.8|68769.9|68754.9|815
1674225000000|2023-01-20 14:30:00|68793.6|68778.6|68832.4|68817.4|68854.3|68839.3|68788.3|68773.3|959
1674225300000|2023-01-20 14:35:00|68832.2|68817.2|68807.3|68792.3|68844.1|68827.5|68793.8|68778.8|909
1674225600000|2023-01-20 14:40:00|68807.9|68792.9|68791.4|68776.4|68824.6|68809.6|68791.2|68773.9|807
1674225900000|2023-01-20 14:45:00|68790.6|68775.6|68792.1|68777.1|68816.2|68801.2|68786.9|68771.9|813
1674226200000|2023-01-20 14:50:00|68791.4|68776.4|68781.7|68766.7|68793.5|68778.5|68773.5|68758.5|850
1674226500000|2023-01-20 14:55:00|68781.2|68766.2|68751.2|68731.2|68782.8|68767.1|68719.5|68704.5|770
1674226800000|2023-01-20 15:00:00|68750.2|68730.2|68728.3|68713.3|68770.2|68754.1|68717.5|68702.5|934
1674227100000|2023-01-20 15:05:00|68731.2|68711.2|68687|68672|68731.2|68714.6|68684.3|68669.3|859
1674227400000|2023-01-20 15:10:00|68686.1|68671.1|68684.2|68669.2|68711.3|68696.3|68667.6|68652.6|812
1674227700000|2023-01-20 15:15:00|68684.4|68669.4|68666.7|68651.7|68725|68710|68666.7|68651.7|815
1674228000000|2023-01-20 15:20:00|68667.8|68652.8|68638.8|68623.8|68684.5|68669.5|68638.8|68623.8|807
1674228300000|2023-01-20 15:25:00|68638.5|68623.5|68608.3|68593.3|68667.8|68652.8|68596.9|68580.5|874
1674228600000|2023-01-20 15:30:00|68607.8|68592.8|68629.3|68614.3|68633.1|68618.1|68581.2|68566.2|825
1674228900000|2023-01-20 15:35:00|68629.1|68614.1|68649.6|68634.6|68660.9|68644.2|68628.8|68612.1|759
1674229200000|2023-01-20 15:40:00|68650|68635|68705.2|68690.2|68705.5|68690.5|68645.4|68630.4|858
1674229500000|2023-01-20 15:45:00|68704.6|68689.6|68724.3|68709.3|68744.2|68728.3|68698|68683|883
1674229800000|2023-01-20 15:50:00|68723.6|68708.6|68694.3|68679.3|68727.6|68712.6|68662|68647|987
1674230100000|2023-01-20 15:55:00|68694.1|68679.1|68699.4|68684.4|68705.8|68690.8|68661.8|68644.9|885
1674230400000|2023-01-20 16:00:00|68697.4|68682.4|68680.7|68665.7|68712.3|68697.3|68656.4|68639.6|865
1674230700000|2023-01-20 16:05:00|68680.6|68665.6|68632.6|68617.6|68682.3|68667.3|68629.4|68612.2|726
1674231000000|2023-01-20 16:10:00|68632.5|68617.5|68651.6|68636.6|68658.2|68643.2|68607.8|68592.8|773
1674231300000|2023-01-20 16:15:00|68652.4|68637.4|68671.2|68656.2|68684|68669|68637|68620.7|788
1674231600000|2023-01-20 16:20:00|68672.2|68657.2|68655|68640|68683|68668|68644.5|68629.5|693
1674231900000|2023-01-20 16:25:00|68653.7|68638.7|68640.7|68625.7|68664.5|68649.4|68638.2|68620.2|618
1674232200000|2023-01-20 16:30:00|68639.7|68624.7|68630.7|68615.7|68641.4|68625.2|68617.8|68602.8|691
1674232500000|2023-01-20 16:35:00|68631.8|68616.8|68662.7|68647.7|68665.7|68650.7|68623.5|68608.4|652
1674232800000|2023-01-20 16:40:00|68662.9|68647.9|68692.5|68677.5|68696.4|68681.4|68656.2|68641.2|638
1674233100000|2023-01-20 16:45:00|68692.9|68677.9|68665.6|68650.6|68693.2|68678.2|68649.2|68634.2|625
1674233400000|2023-01-20 16:50:00|68665.3|68650.3|68694.3|68679.3|68694.5|68679.5|68662.1|68647.1|587
1674233700000|2023-01-20 16:55:00|68695.7|68680.7|68700.2|68685.2|68720.2|68705.2|68691.4|68675|612
1674234000000|2023-01-20 17:00:00|68700.3|68685.3|68668.9|68653.9|68708.1|68693.1|68665.5|68650.5|645
1674234300000|2023-01-20 17:05:00|68668.3|68653.3|68670.4|68655.4|68675|68660|68654.4|68639.4|615
1674234600000|2023-01-20 17:10:00|68670.6|68655.6|68655.6|68640.6|68675.6|68660.6|68646|68629.3|668
1674234900000|2023-01-20 17:15:00|68653.9|68638.9|68618.3|68603.3|68653.9|68638.9|68616.4|68601.3|646
1674235200000|2023-01-20 17:20:00|68618.2|68603.2|68598.6|68583.6|68620.4|68605.4|68595.2|68578.2|636
1674235500000|2023-01-20 17:25:00|68598.7|68583.7|68622.6|68607.6|68634.8|68617.7|68595.1|68580.1|664
1674235800000|2023-01-20 17:30:00|68622.3|68607.3|68617.7|68602.7|68630.8|68615.8|68613|68598|613
1674236100000|2023-01-20 17:35:00|68617.8|68602.8|68612.5|68597.5|68633.2|68618.2|68611.1|68595|587
1674236400000|2023-01-20 17:40:00|68612.6|68597.6|68616.9|68601.9|68630.1|68613.8|68605.2|68590.2|584
1674236700000|2023-01-20 17:45:00|68620.2|68600.2|68624.4|68609.4|68631.5|68615.3|68616.3|68600.2|508
1674237000000|2023-01-20 17:50:00|68624.3|68609.3|68611.1|68596.1|68628.9|68611.9|68604.5|68589.5|540
1674237300000|2023-01-20 17:55:00|68611|68596|68618.5|68603.5|68627.9|68612|68605.4|68590.4|606
1674237600000|2023-01-20 18:00:00|68618.7|68603.7|68591.6|68571.6|68664.9|68644.5|68580.8|68560.8|894
1674237900000|2023-01-20 18:05:00|68591.5|68571.5|68603.6|68583.6|68603.7|68585.7|68582.3|68566.4|599
1674238200000|2023-01-20 18:10:00|68600.6|68585.6|68614.8|68599.8|68637.6|68620.5|68600.2|68584.6|744
1674238500000|2023-01-20 18:15:00|68615.2|68600.2|68674.1|68659.1|68678.2|68662.4|68609.8|68592.9|625
1674238800000|2023-01-20 18:20:00|68673.2|68658.2|68666.6|68646.6|68688.4|68671.5|68661.1|68644.9|675
1674239100000|2023-01-20 18:25:00|68664.1|68649.1|68638.2|68623.2|68664.1|68649.1|68634.4|68619|634
1674239400000|2023-01-20 18:30:00|68640.2|68620.2|68597.9|68582.9|68641.3|68626.1|68597.6|68581.7|602
1674239700000|2023-01-20 18:35:00|68597.8|68582.8|68591.4|68576.4|68608.9|68590.5|68587.2|68569.8|556
1674240000000|2023-01-20 18:40:00|68594.1|68574.1|68602.4|68587.4|68619|68602.5|68590.7|68573.5|510
1674240300000|2023-01-20 18:45:00|68601.1|68586.1|68601.2|68586.2|68615.7|68598.2|68594.2|68577.6|540
1674240600000|2023-01-20 18:50:00|68601.4|68586.4|68597.3|68582.3|68608.5|68593.5|68593.7|68577.1|535
1674240900000|2023-01-20 18:55:00|68597.1|68582.1|68603.8|68583.8|68608.3|68590.9|68585.4|68567.9|557
1674241200000|2023-01-20 19:00:00|68604.1|68584.1|68599.9|68579.9|68616.2|68598.7|68591.9|68576.7|684
1674241500000|2023-01-20 19:05:00|68601.5|68581.5|68586.1|68571.1|68603.1|68586.2|68582.9|68565.1|639
1674241800000|2023-01-20 19:10:00|68586.2|68571.2|68572.2|68557.2|68589.9|68574.9|68565.9|68550.9|583
1674242100000|2023-01-20 19:15:00|68571.6|68556.6|68576.2|68556.2|68580.8|68565.8|68567.1|68552.1|490
1674242400000|2023-01-20 19:20:00|68575.5|68555.5|68569.1|68549.1|68578.8|68561.7|68553.9|68538.9|518
1674242700000|2023-01-20 19:25:00|68569.5|68549.5|68563.4|68548.4|68575|68560|68562.8|68546|539
1674243000000|2023-01-20 19:30:00|68563|68548|68554|68539|68566.3|68549|68543.9|68528.9|524
1674243300000|2023-01-20 19:35:00|68553.9|68538.9|68548.6|68533.6|68563|68548|68545|68528.3|510
1674243600000|2023-01-20 19:40:00|68548.4|68533.4|68540.4|68525.4|68556.8|68541.8|68539.5|68522|522
1674243900000|2023-01-20 19:45:00|68540.8|68525.8|68537.1|68522.1|68551.3|68533.8|68532.2|68517.2|557
1674244200000|2023-01-20 19:50:00|68536.6|68521.6|68557.1|68542.1|68565.8|68550.8|68534.9|68519.9|607
1674244500000|2023-01-20 19:55:00|68558.6|68543.6|68557.9|68542.9|68562.4|68547.4|68554.2|68537.3|595
1674244800000|2023-01-20 20:00:00|68557.6|68542.6|68559.8|68544.8|68569.8|68552.6|68554.3|68539.3|600
1674245100000|2023-01-20 20:05:00|68559.7|68544.7|68546.9|68531.9|68566|68547.9|68543.4|68528.4|616
1674245400000|2023-01-20 20:10:00|68547|68532|68542.8|68527.8|68552.9|68535.8|68531.6|68516.6|514
1674245700000|2023-01-20 20:15:00|68542.5|68527.5|68545.6|68530.6|68549.3|68533|68529.4|68511.7|564
1674246000000|2023-01-20 20:20:00|68546|68531|68558.3|68538.3|68563.8|68546.9|68545.9|68528.9|556
1674246300000|2023-01-20 20:25:00|68558.9|68538.9|68545.7|68530.7|68562.3|68547.3|68543.2|68525.5|498
1674246600000|2023-01-20 20:30:00|68545.6|68530.6|68562.3|68547.3|68563.1|68548.1|68544.9|68529.3|540
1674246900000|2023-01-20 20:35:00|68562.4|68547.4|68551.8|68531.8|68568|68551|68541.7|68523.2|523
1674247200000|2023-01-20 20:40:00|68552|68532|68547.3|68527.3|68555.1|68537.7|68539.9|68523|611
1674247500000|2023-01-20 20:45:00|68546.9|68526.9|68542.7|68527.7|68555|68537.5|68540.5|68524.5|530
1674247800000|2023-01-20 20:50:00|68540.7|68525.7|68535|68520|68548.8|68531.3|68533.5|68518.4|640
1674248100000|2023-01-20 20:55:00|68533.9|68518.9|68542.2|68527.2|68550.4|68533.5|68529.1|68514.1|659
1674248400000|2023-01-20 21:00:00|68542.8|68527.8|68549.7|68529.7|68557.2|68538.5|68542.8|68523.6|511
1674248700000|2023-01-20 21:05:00|68549.6|68529.6|68546.9|68531.9|68549.6|68531.9|68533.5|68516.8|302
1674249000000|2023-01-20 21:10:00|68546.6|68531.6|68545.8|68525.8|68550.9|68533.9|68541.8|68523.3|235
1674249300000|2023-01-20 21:15:00|68543.5|68528.5|68537.2|68517.2|68547.5|68528.5|68536.9|68516.9|167
1674249600000|2023-01-20 21:20:00|68538.8|68518.8|68536.5|68516.5|68540.3|68520.3|68533.1|68513.1|249
1674249900000|2023-01-20 21:25:00|68537.1|68517.1|68534.5|68514.5|68541.3|68521.3|68534.2|68514.2|272
1674250200000|2023-01-20 21:30:00|68538.2|68518.2|68541.8|68521.8|68543.5|68523.5|68533.5|68513.5|279
1674250500000|2023-01-20 21:35:00|68542.1|68522.1|68536.8|68516.8|68545.5|68525.5|68534.3|68514.3|265
1674250800000|2023-01-20 21:40:00|68538.6|68518.6|68543.7|68523.7|68543.7|68523.7|68533.9|68513.9|323
1674251100000|2023-01-20 21:45:00|68539.5|68519.5|68540.6|68520.6|68549.4|68529.4|68534|68514|391
1674251400000|2023-01-20 21:50:00|68542.1|68522.1|68542.5|68522.5|68548.9|68528.9|68537|68517|329
1674251700000|2023-01-20 21:55:00|68544.2|68524.2|68546.4|68526.4|68549.3|68529.3|68535.8|68515.8|278
1674421200000|2023-01-22 21:00:00|68475.6|68445.6|68479.4|68449.4|68523|68462.6|68470|68434.9|58
1674421500000|2023-01-22 21:05:00|68479.5|68449.5|68466.9|68436.9|68512.9|68457.4|68454|68384.7|83
1674421800000|2023-01-22 21:10:00|68470|68440|68470.3|68440.3|68470.3|68440.3|68467.5|68437.5|37
1674422100000|2023-01-22 21:15:00|68470|68440|68477.8|68447.8|68478.5|68448.5|68468.2|68438.2|30
1674422400000|2023-01-22 21:20:00|68476.1|68446.1|68463.3|68433.3|68482.7|68447.1|68460.5|68400.6|84
1674422700000|2023-01-22 21:25:00|68463.7|68433.7|68453.3|68423.3|68479.5|68433.8|68444.6|68383.7|64
1674423000000|2023-01-22 21:30:00|68453.5|68423.5|68452.6|68422.6|68455.2|68425.2|68442.1|68412.1|44
1674423300000|2023-01-22 21:35:00|68451.6|68421.6|68453.6|68423.6|68455.9|68425.9|68445|68415|44
1674423600000|2023-01-22 21:40:00|68454.9|68424.9|68459.1|68429.1|68459.5|68429.5|68450.4|68420.4|26
1674423900000|2023-01-22 21:45:00|68457.7|68427.7|68453.3|68423.3|68459.4|68429.4|68449.7|68419.7|34
1674424200000|2023-01-22 21:50:00|68456.8|68426.8|68454.8|68424.8|68459.2|68429.2|68451.7|68421.7|32
1674424500000|2023-01-22 21:55:00|68458.4|68428.4|68468.6|68438.6|68473.4|68443.4|68458.3|68428.3|11
1674424800000|2023-01-22 22:00:00|68469|68439|68486.6|68456.6|68497.9|68467.9|68466.9|68436.9|50
1674425100000|2023-01-22 22:05:00|68485|68455|68496.3|68458.6|68512.6|68482.4|68484.8|68453.6|170
1674425400000|2023-01-22 22:10:00|68495.9|68466.2|68485.9|68462|68498.4|68471.1|68482.4|68454.2|138
1674425700000|2023-01-22 22:15:00|68483.7|68462.4|68495|68452.9|68571.7|68468.4|68479.3|68424.7|145
1674426000000|2023-01-22 22:20:00|68494.8|68472.9|68490.7|68452.9|68494.8|68472.9|68482.7|68448.9|49
1674426300000|2023-01-22 22:25:00|68490.9|68455.2|68489.2|68453.1|68503|68467.6|68482.1|68448.5|51
1674426600000|2023-01-22 22:30:00|68485.7|68449.1|68501.7|68460.1|68507.8|68475.6|68478.8|68444.9|111
1674426900000|2023-01-22 22:35:00|68496|68476|68494|68474|68509.9|68477.9|68488.1|68447.9|467
1674427200000|2023-01-22 22:40:00|68493.6|68473.6|68497|68477|68515.6|68486|68490.4|68456.1|343
1674427500000|2023-01-22 22:45:00|68512.1|68458.5|68489.5|68469.5|68512.1|68477.1|68485.8|68456.6|98
1674427800000|2023-01-22 22:50:00|68489.6|68469.6|68492.5|68451.9|68502.7|68472.5|68481.7|68451.9|116
1674428100000|2023-01-22 22:55:00|68492.3|68458.2|68471.8|68445.8|68496.9|68467.2|68467.6|68412.2|128
1674428400000|2023-01-22 23:00:00|68477.3|68438|68508.6|68479.1|68520.5|68488|68472|68415.7|425
1674428700000|2023-01-22 23:05:00|68518|68474.8|68481.9|68459.2|68520|68487.3|68470.8|68448.8|462
1674429000000|2023-01-22 23:10:00|68482.5|68459.8|68473.8|68453.8|68496.2|68471.8|68461.9|68441.9|488
1674429300000|2023-01-22 23:15:00|68473.9|68453.9|68490.9|68470.9|68500.5|68471.5|68471.6|68451.6|390
1674429600000|2023-01-22 23:20:00|68489.9|68469.9|68486.3|68466.3|68491.8|68471.8|68484.8|68464.8|304
1674429900000|2023-01-22 23:25:00|68486.4|68466.4|68472.7|68452.7|68486.4|68466.4|68464.3|68444.3|274
1674430200000|2023-01-22 23:30:00|68472.6|68452.6|68466.7|68446.7|68484.9|68464.9|68466.5|68446.5|318
1674430500000|2023-01-22 23:35:00|68467.2|68447.2|68464.1|68444.1|68474.4|68452.6|68463.2|68443.2|311
1674430800000|2023-01-22 23:40:00|68464.4|68444.4|68486.5|68466.5|68487.7|68467.7|68455.6|68435.6|348
1674431100000|2023-01-22 23:45:00|68486.4|68466.4|68491.4|68471.4|68493.2|68473.2|68480.1|68460.1|305
1674431400000|2023-01-22 23:50:00|68491.2|68471.2|68490.7|68470.7|68492.3|68472.3|68484.9|68464.9|255
1674431700000|2023-01-22 23:55:00|68491.5|68471.5|68490.8|68470.8|68492.1|68472.1|68479.3|68459.3|316
1674432000000|2023-01-23 00:00:00|68491.6|68471.6|68448.6|68428.6|68491.6|68471.6|68448.3|68428.3|429
1674432300000|2023-01-23 00:05:00|68449.4|68429.4|68454|68434|68465.8|68445.8|68448.3|68428.3|421
1674432600000|2023-01-23 00:10:00|68454.1|68434.1|68455.1|68435.1|68460.4|68440.4|68440.4|68422|326
1674432900000|2023-01-23 00:15:00|68454.8|68434.8|68461.4|68441.4|68463.9|68446.6|68445|68425|392
1674433200000|2023-01-23 00:20:00|68461.3|68441.3|68460.7|68440.7|68463.3|68444.7|68457.5|68437.5|241
1674433500000|2023-01-23 00:25:00|68460.9|68440.9|68471.4|68451.4|68479.3|68462.4|68458|68440.4|323
1674433800000|2023-01-23 00:30:00|68470|68450|68431.1|68411.1|68470.1|68450.1|68423.6|68403.6|381
1674434100000|2023-01-23 00:35:00|68431.5|68411.5|68438.8|68418.8|68439|68420.3|68424.3|68404.3|393
1674434400000|2023-01-23 00:40:00|68439.1|68419.1|68430.6|68410.6|68439.5|68422|68429.2|68409.2|398
1674434700000|2023-01-23 00:45:00|68430.7|68410.7|68392.9|68372.9|68437|68417|68389.2|68369.7|442
1674435000000|2023-01-23 00:50:00|68392.8|68372.8|68380.8|68360.8|68393.7|68373.7|68346.7|68326.7|619
1674435300000|2023-01-23 00:55:00|68378.5|68358.5|68359.6|68344.6|68388.5|68368.5|68355.9|68335.9|508
1674435600000|2023-01-23 01:00:00|68362.2|68342.2|68378|68358|68389.3|68370.9|68361.1|68341.1|459
1674435900000|2023-01-23 01:05:00|68378.1|68358.1|68365.2|68345.2|68384.3|68368|68359.5|68341.3|451
1674436200000|2023-01-23 01:10:00|68363.5|68343.5|68342.9|68322.9|68373.7|68353.7|68340.7|68320.7|507
1674436500000|2023-01-23 01:15:00|68342.4|68322.4|68294.5|68274.5|68344.3|68324.3|68290.1|68272.2|699
1674436800000|2023-01-23 01:20:00|68295.2|68275.2|68304.6|68284.6|68304.6|68284.6|68271.9|68251.9|692
1674437100000|2023-01-23 01:25:00|68303.1|68283.1|68305.3|68285.3|68308.7|68288.7|68294.5|68274.5|483
1674437400000|2023-01-23 01:30:00|68305.2|68285.2|68332.5|68312.5|68346.7|68326.7|68305|68285|452
1674437700000|2023-01-23 01:35:00|68332.3|68312.3|68292.7|68272.7|68344.3|68324.7|68278.8|68258.8|614
1674438000000|2023-01-23 01:40:00|68292.6|68272.6|68276.4|68256.4|68297.5|68279.2|68276.4|68256.4|414
1674438300000|2023-01-23 01:45:00|68276.5|68256.5|68291.7|68276.7|68294.3|68276.7|68270.1|68250.1|423
1674438600000|2023-01-23 01:50:00|68294.8|68274.8|68303|68283|68307.1|68287.9|68288.9|68271.5|330
1674438900000|2023-01-23 01:55:00|68303.1|68283.1|68301.2|68281.2|68305.7|68286|68290.8|68271.2|287
1674439200000|2023-01-23 02:00:00|68301.4|68281.4|68306.9|68286.9|68309.6|68292.4|68287.9|68269.8|393
1674439500000|2023-01-23 02:05:00|68306.7|68286.7|68292.1|68272.1|68306.7|68286.7|68288|68269.6|315
1674439800000|2023-01-23 02:10:00|68290.3|68275.3|68300|68285|68302.8|68285|68279.7|68262.3|370
1674440100000|2023-01-23 02:15:00|68302.6|68282.6|68294.1|68279.1|68303.8|68285.5|68284.7|68266.4|333
1674440400000|2023-01-23 02:20:00|68293.9|68278.9|68286.1|68271.1|68296.9|68278.9|68286|68266.6|281
1674440700000|2023-01-23 02:25:00|68286|68271|68274.1|68259.1|68291|68274|68274|68256.9|251
1674441000000|2023-01-23 02:30:00|68274.2|68259.2|68296.4|68276.4|68299.9|68282.9|68273|68253|355
1674441300000|2023-01-23 02:35:00|68296.5|68276.5|68296|68276|68301.5|68283.8|68289.1|68271|236
1674441600000|2023-01-23 02:40:00|68296.4|68276.4|68302.8|68282.8|68303|68285.6|68291.8|68274.3|290
1674441900000|2023-01-23 02:45:00|68302.7|68282.7|68304.3|68284.3|68304.3|68285.8|68296.9|68278.6|221
1674442200000|2023-01-23 02:50:00|68304.2|68284.2|68323.2|68303.2|68332.3|68313.9|68302.7|68282.7|353
1674442500000|2023-01-23 02:55:00|68323|68303|68313|68298|68323|68303.7|68308.9|68291.1|263
1674442800000|2023-01-23 03:00:00|68312.4|68297.4|68297.4|68282.4|68312.4|68297.4|68287.5|68272.5|273
1674443100000|2023-01-23 03:05:00|68297.3|68282.3|68286.5|68266.5|68305.3|68287.2|68283.3|68265.1|263
1674443400000|2023-01-23 03:10:00|68286.2|68266.2|68257.8|68237.8|68286.3|68268.2|68245.2|68227.8|377
1674443700000|2023-01-23 03:15:00|68258.3|68238.3|68261.7|68241.7|68266.5|68248.8|68251.6|68233.5|320
1674444000000|2023-01-23 03:20:00|68262.5|68242.5|68248.5|68233.5|68262.5|68244|68246.2|68228.3|272
1674444300000|2023-01-23 03:25:00|68248.4|68233.4|68249.4|68234.4|68254.8|68237.6|68247.1|68229|212
1674444600000|2023-01-23 03:30:00|68249.6|68234.6|68281.4|68266.4|68289.6|68272|68249.6|68232.3|271
1674444900000|2023-01-23 03:35:00|68281.3|68266.3|68270.3|68255.3|68285.5|68266.9|68265.5|68249.4|242
1674445200000|2023-01-23 03:40:00|68270.4|68255.4|68264|68249|68273.8|68256.9|68262.8|68246.5|216
1674445500000|2023-01-23 03:45:00|68263.6|68248.6|68268.2|68253.2|68280.2|68260.5|68255.6|68238.2|311
1674445800000|2023-01-23 03:50:00|68268.3|68253.3|68275.3|68255.3|68280.5|68261.1|68265.6|68247.8|291
1674446100000|2023-01-23 03:55:00|68275.2|68255.2|68277.2|68257.2|68279|68261.3|68267.8|68250.3|314
1674446400000|2023-01-23 04:00:00|68276.5|68256.5|68286.3|68271.3|68290.8|68273.4|68274.4|68255.6|342
1674446700000|2023-01-23 04:05:00|68286.2|68271.2|68312.8|68292.8|68314|68295.8|68285.7|68268|343
1674447000000|2023-01-23 04:10:00|68312.9|68292.9|68294.6|68279.6|68312.9|68292.9|68293.9|68276.6|290
1674447300000|2023-01-23 04:15:00|68294.8|68279.8|68287.2|68272.2|68308.2|68291.4|68278.5|68261.5|332
1674447600000|2023-01-23 04:20:00|68287.3|68272.3|68301.9|68286.9|68310.2|68293.3|68286.1|68271.1|250
1674447900000|2023-01-23 04:25:00|68302|68287|68317.9|68302.9|68328.9|68311.1|68301.6|68284.7|299
1674448200000|2023-01-23 04:30:00|68318|68303|68311.4|68296.4|68322.1|68304.6|68311.4|68293.6|288
1674448500000|2023-01-23 04:35:00|68311|68296|68330|68310|68336.2|68317.3|68310.2|68295.2|328
1674448800000|2023-01-23 04:40:00|68329.9|68309.9|68317|68302|68334.6|68316.9|68316.1|68296.1|246
1674449100000|2023-01-23 04:45:00|68321.2|68301.2|68316.7|68301.7|68325.6|68309.7|68313.2|68294.3|249
1674449400000|2023-01-23 04:50:00|68316.8|68301.8|68308.9|68288.9|68321|68302.9|68305.2|68288.2|271
1674449700000|2023-01-23 04:55:00|68309.2|68289.2|68294.7|68279.7|68313.6|68298.6|68292.5|68275.5|273
1674450000000|2023-01-23 05:00:00|68294.3|68279.3|68294|68279|68295.4|68280.3|68285.2|68267.2|299
1674450300000|2023-01-23 05:05:00|68293.9|68278.9|68306.4|68286.4|68311.9|68293.3|68292.8|68272.8|360
1674450600000|2023-01-23 05:10:00|68306.5|68286.5|68313.3|68293.3|68315.5|68298.2|68303|68286.2|261
1674450900000|2023-01-23 05:15:00|68313.4|68293.4|68315.2|68300.2|68318.6|68301.4|68305.4|68289.5|255
1674451200000|2023-01-23 05:20:00|68315.1|68300.1|68310.3|68295.3|68324.1|68306.7|68309.6|68291.8|270
1674451500000|2023-01-23 05:25:00|68310.2|68295.2|68281.9|68266.9|68315.5|68298.7|68277.4|68262.4|341
1674451800000|2023-01-23 05:30:00|68281.8|68266.8|68280.5|68265.5|68284.1|68268.7|68272.8|68257.8|264
1674452100000|2023-01-23 05:35:00|68280.4|68265.4|68280.9|68265.9|68287.1|68269.5|68270.7|68253.1|281
1674452400000|2023-01-23 05:40:00|68280.6|68265.6|68283|68268|68292.5|68275.4|68273.8|68256.5|376
1674452700000|2023-01-23 05:45:00|68282.6|68267.6|68292|68272|68296.7|68279.2|68271.1|68254.8|307
1674453000000|2023-01-23 05:50:00|68292.4|68272.4|68309.4|68294.4|68315.7|68298.5|68284.8|68267.4|306
1674453300000|2023-01-23 05:55:00|68309.6|68294.6|68309.8|68294.8|68315.9|68298.6|68299|68282.6|316
1674453600000|2023-01-23 06:00:00|68310.3|68295.3|68309|68294|68331.8|68315.1|68301.7|68282.9|392
1674453900000|2023-01-23 06:05:00|68308.7|68293.7|68311.9|68296.9|68323|68305.8|68301.5|68286.5|394
1674454200000|2023-01-23 06:10:00|68311.8|68296.8|68309.5|68294.5|68319.4|68301.1|68303.6|68287.5|309
1674454500000|2023-01-23 06:15:00|68309.8|68294.8|68313.7|68293.7|68319.4|68304.4|68305.8|68287.5|324
1674454800000|2023-01-23 06:20:00|68314.3|68294.3|68328.4|68313.4|68337.6|68320.8|68311.6|68294.3|343
1674455100000|2023-01-23 06:25:00|68328.7|68313.7|68335.2|68320.2|68342.9|68325.7|68317.3|68300.2|488
1674455400000|2023-01-23 06:30:00|68335.3|68320.3|68311.1|68296.1|68342.2|68327.2|68308.3|68288.5|446
1674455700000|2023-01-23 06:35:00|68311|68296|68313.4|68298.4|68314.5|68298.4|68290.5|68271.9|355
1674456000000|2023-01-23 06:40:00|68311.8|68296.8|68302.9|68282.9|68319.9|68301.5|68292.3|68273.6|491
1674456300000|2023-01-23 06:45:00|68302.7|68282.7|68283.6|68268.6|68316.3|68298.7|68277.6|68257.6|495
1674456600000|2023-01-23 06:50:00|68283.7|68268.7|68238.6|68218.6|68287.5|68270.6|68186.1|68168.3|595
1674456900000|2023-01-23 06:55:00|68238.7|68218.7|68257.1|68242.1|68268.9|68251.3|68238.7|68218.7|528
1674457200000|2023-01-23 07:00:00|68257.6|68242.6|68153.9|68133.9|68267.6|68252.5|68152|68132|755
1674457500000|2023-01-23 07:05:00|68156.9|68136.9|68191.3|68176.3|68215.1|68200.1|68096.9|68076.9|743
1674457800000|2023-01-23 07:10:00|68191.2|68176.2|68207.1|68192.1|68209.4|68192.4|68177|68162|589
1674458100000|2023-01-23 07:15:00|68207.4|68192.4|68246.8|68231.8|68248.4|68231.8|68206.7|68189.1|579
1674458400000|2023-01-23 07:20:00|68246.1|68231.1|68269|68254|68272.7|68256.6|68239.2|68224.2|545
1674458700000|2023-01-23 07:25:00|68269.5|68254.5|68296.7|68281.7|68310.5|68295.5|68259.1|68243|610
1674459000000|2023-01-23 07:30:00|68296.6|68281.6|68264|68249|68298.2|68282.7|68260.9|68245.9|625
1674459300000|2023-01-23 07:35:00|68262.8|68247.8|68252.7|68237.7|68283|68268|68248.7|68232.2|675
1674459600000|2023-01-23 07:40:00|68252.2|68237.2|68258.7|68243.7|68282.9|68266.7|68248.4|68232.9|579
1674459900000|2023-01-23 07:45:00|68257.7|68242.7|68215|68200|68258.7|68243.6|68205.9|68190.9|667
1674460200000|2023-01-23 07:50:00|68215.7|68200.7|68212.4|68197.4|68221.4|68204.2|68181.3|68165.3|657
1674460500000|2023-01-23 07:55:00|68211.8|68196.8|68174.1|68154.1|68212.4|68197.4|68172.7|68154|726
1674460800000|2023-01-23 08:00:00|68174.6|68154.6|68195.6|68180.6|68224.4|68209.4|68166.7|68147|740
1674461100000|2023-01-23 08:05:00|68195.8|68180.8|68203.3|68188.3|68215.9|68200.9|68170.4|68154.6|736
1674461400000|2023-01-23 08:10:00|68202.2|68187.2|68244.2|68229.2|68250.7|68235.7|68194.1|68177.6|709
1674461700000|2023-01-23 08:15:00|68244.3|68229.3|68228.9|68213.9|68262.4|68246.8|68208|68191.6|676
1674462000000|2023-01-23 08:20:00|68229.2|68214.2|68284.1|68269.1|68294.6|68277.9|68228.7|68212.1|727
1674462300000|2023-01-23 08:25:00|68284.2|68269.2|68255|68235|68296.5|68281.3|68247|68228.4|704
1674462600000|2023-01-23 08:30:00|68254.9|68234.9|68257|68237|68288.4|68271.8|68252.7|68234.9|666
1674462900000|2023-01-23 08:35:00|68254.3|68239.3|68282.3|68267.3|68289.5|68274.5|68253.7|68236.5|613
1674463200000|2023-01-23 08:40:00|68282.1|68267.1|68258.6|68243.6|68301.5|68284.9|68253|68238|680
1674463500000|2023-01-23 08:45:00|68257|68242|68294.9|68279.9|68297.3|68280.4|68255.2|68238.8|668
1674463800000|2023-01-23 08:50:00|68294.6|68279.6|68263.5|68248.5|68297.1|68281.6|68244.6|68229.6|797
1674464100000|2023-01-23 08:55:00|68263.1|68248.1|68261.5|68241.5|68267.5|68252.5|68226|68210.5|732
1674464400000|2023-01-23 09:00:00|68260.9|68240.9|68283|68268|68291.4|68274.8|68258|68240.9|675
1674464700000|2023-01-23 09:05:00|68282.1|68267.1|68276.5|68261.5|68290|68273.1|68261.5|68243.1|581
1674465000000|2023-01-23 09:10:00|68277.6|68262.6|68274.7|68259.7|68301.3|68285.9|68273.8|68258.8|632
1674465300000|2023-01-23 09:15:00|68274.6|68259.6|68260.3|68245.3|68275.3|68260.3|68240.6|68225.4|666
1674465600000|2023-01-23 09:20:00|68260.2|68245.2|68265.1|68250.1|68279.9|68263.7|68255.3|68238.8|592
1674465900000|2023-01-23 09:25:00|68264.7|68249.7|68261.2|68246.2|68276.8|68261.8|68250.1|68232.1|527
1674466200000|2023-01-23 09:30:00|68263.1|68248.1|68248.5|68233.5|68270.5|68255.5|68229.4|68214.4|577
1674466500000|2023-01-23 09:35:00|68248.3|68233.3|68228.1|68213.1|68257.4|68241.6|68227.4|68212.4|529
1674466800000|2023-01-23 09:40:00|68228|68213|68207.3|68192.3|68235.3|68220.3|68206.8|68191.8|451
1674467100000|2023-01-23 09:45:00|68206.9|68191.9|68169|68154|68208|68192.5|68159.8|68144.1|641
1674467400000|2023-01-23 09:50:00|68169.1|68154.1|68141|68126|68169.6|68154.6|68133.6|68115.4|579
1674467700000|2023-01-23 09:55:00|68140.9|68125.9|68190.1|68175.1|68190.4|68175.4|68136.5|68120.5|620
1674468000000|2023-01-23 10:00:00|68190|68175|68186.2|68171.2|68195.4|68180.4|68165.6|68150.6|623
1674468300000|2023-01-23 10:05:00|68186.3|68171.3|68204.9|68189.9|68205.1|68190.1|68182.1|68167.1|518
1674468600000|2023-01-23 10:10:00|68205|68190|68200.8|68185.8|68205.2|68190.2|68178.1|68162.8|666
1674468900000|2023-01-23 10:15:00|68201.6|68186.6|68210.8|68195.8|68225.6|68210.6|68195.7|68180.7|656
1674469200000|2023-01-23 10:20:00|68210.9|68195.9|68219.7|68204.7|68234|68219|68209.6|68192|665
1674469500000|2023-01-23 10:25:00|68219.8|68204.8|68229.2|68214.2|68238.6|68221.5|68206.2|68191.2|587
1674469800000|2023-01-23 10:30:00|68229.3|68214.3|68279.6|68264.6|68282.4|68265.1|68226.5|68211.5|673
1674470100000|2023-01-23 10:35:00|68279.7|68264.7|68273.9|68258.9|68285.8|68268.3|68266.8|68249.5|572
1674470400000|2023-01-23 10:40:00|68273.6|68258.6|68281.8|68266.8|68291|68275.8|68273.6|68258.6|673
1674470700000|2023-01-23 10:45:00|68282.2|68267.2|68255.6|68240.6|68283.2|68268.2|68243|68228|690
1674471000000|2023-01-23 10:50:00|68256.9|68241.9|68248.5|68233.5|68265.9|68249.3|68231.2|68216.2|601
1674471300000|2023-01-23 10:55:00|68248.3|68233.3|68266.4|68251.4|68278.9|68261.2|68222.1|68207.1|652
1674471600000|2023-01-23 11:00:00|68266.5|68251.5|68270.5|68255.5|68283.3|68268.3|68246.8|68230.4|689
1674471900000|2023-01-23 11:05:00|68270.2|68255.2|68282.3|68267.3|68303.1|68288.1|68269.3|68254.3|655
1674472200000|2023-01-23 11:10:00|68284.4|68269.4|68314|68299|68317.9|68302.9|68279.1|68262.3|648
1674472500000|2023-01-23 11:15:00|68314.8|68299.8|68308.9|68293.9|68326.4|68310.8|68302.3|68287.3|616
1674472800000|2023-01-23 11:20:00|68308.8|68293.8|68313.3|68298.3|68325.7|68308.5|68274|68259|719
1674473100000|2023-01-23 11:25:00|68313.4|68298.4|68324.6|68309.6|68338.3|68322.7|68313.2|68298.2|673
1674473400000|2023-01-23 11:30:00|68321.8|68306.8|68363.8|68348.8|68380.5|68365.3|68320.4|68305.4|637
1674473700000|2023-01-23 11:35:00|68364.5|68349.5|68368|68353|68374.7|68359.7|68354.1|68339.1|690
1674474000000|2023-01-23 11:40:00|68367.9|68352.9|68391.7|68376.7|68393.3|68378.3|68366.3|68349.6|662
1674474300000|2023-01-23 11:45:00|68392.2|68377.2|68383.4|68368.4|68394.6|68379.4|68373.1|68356.6|701
1674474600000|2023-01-23 11:50:00|68385.5|68365.5|68389.1|68374.1|68389.4|68374.4|68359.4|68344.4|615
1674474900000|2023-01-23 11:55:00|68389.7|68374.7|68378.4|68363.4|68389.7|68374.7|68363.5|68347.2|692
1674475200000|2023-01-23 12:00:00|68378.5|68363.5|68406.9|68391.9|68414.2|68399.2|68375.6|68360.6|694
1674475500000|2023-01-23 12:05:00|68406.8|68391.8|68410.6|68395.6|68430|68412.7|68395.9|68380.9|534
1674475800000|2023-01-23 12:10:00|68410.7|68395.7|68430.9|68415.9|68459.4|68444.4|68410.2|68395.2|686
1674476100000|2023-01-23 12:15:00|68431.2|68416.2|68435|68420|68438.1|68423.1|68413.6|68398.6|674
1674476400000|2023-01-23 12:20:00|68435.1|68420.1|68428.1|68413.1|68451.6|68436.4|68418.7|68402.2|618
1674476700000|2023-01-23 12:25:00|68428.2|68413.2|68447.7|68432.7|68451.4|68433.3|68418.4|68403.4|595
1674477000000|2023-01-23 12:30:00|68448.5|68433.5|68469.4|68454.4|68469.4|68454.4|68424|68409|709
1674477300000|2023-01-23 12:35:00|68469.7|68454.7|68427|68412|68470|68455|68417.5|68402.5|672
1674477600000|2023-01-23 12:40:00|68430.3|68410.3|68406.5|68391.5|68430.3|68414.5|68403.3|68388.3|687
1674477900000|2023-01-23 12:45:00|68408.8|68388.8|68395.1|68375.1|68409.1|68389.1|68366.4|68351.4|691
1674478200000|2023-01-23 12:50:00|68396.2|68381.2|68411.2|68396.2|68422.1|68407.1|68392.2|68375.3|594
1674478500000|2023-01-23 12:55:00|68415.7|68400.7|68442.4|68427.4|68463|68445.8|68415.7|68400.7|757
1674478800000|2023-01-23 13:00:00|68441.2|68426.2|68403.1|68388.1|68442.1|68427.1|68402.7|68387.7|799
1674479100000|2023-01-23 13:05:00|68403.2|68388.2|68405.2|68390.2|68439|68424|68397.9|68382.9|712
1674479400000|2023-01-23 13:10:00|68405.1|68390.1|68441.7|68426.7|68444.2|68429.2|68401.1|68386.1|599
1674479700000|2023-01-23 13:15:00|68442.6|68427.6|68422.8|68407.8|68460.6|68445.6|68421|68404.9|690
1674480000000|2023-01-23 13:20:00|68422.1|68407.1|68419.4|68404.4|68433.2|68418.2|68407.6|68390.5|689
1674480300000|2023-01-23 13:25:00|68421|68406|68415.8|68400.8|68427.5|68412.5|68393.7|68376.9|564
1674480600000|2023-01-23 13:30:00|68415.9|68400.9|68456.8|68441.8|68456.8|68441.8|68412|68397|729
1674480900000|2023-01-23 13:35:00|68455.8|68440.8|68531.7|68516.7|68535.6|68520.6|68440.7|68425.7|768
1674481200000|2023-01-23 13:40:00|68531.6|68516.6|68510.4|68495.4|68538.5|68523.5|68490.5|68475.5|826
1674481500000|2023-01-23 13:45:00|68510.3|68495.3|68532.7|68517.7|68548.4|68530.7|68501.4|68485.9|852
1674481800000|2023-01-23 13:50:00|68532.5|68517.5|68544.7|68529.7|68545.1|68530.1|68515.3|68499.4|805
1674482100000|2023-01-23 13:55:00|68544.3|68529.3|68512|68497|68548|68533|68504.3|68489.3|742
1674482400000|2023-01-23 14:00:00|68512.2|68497.2|68559.3|68544.3|68562.6|68547.6|68502.7|68486|737
1674482700000|2023-01-23 14:05:00|68559.4|68544.4|68553.1|68538.1|68574.9|68559.9|68544.9|68529.9|810
1674483000000|2023-01-23 14:10:00|68552.8|68537.8|68546.3|68531.3|68581.3|68566.3|68543.2|68528.2|686
1674483300000|2023-01-23 14:15:00|68545.9|68530.9|68565.8|68550.8|68570.4|68555.4|68530.4|68515.4|740
1674483600000|2023-01-23 14:20:00|68565.6|68550.6|68552.1|68537.1|68592.1|68577.1|68550.7|68535.7|727
1674483900000|2023-01-23 14:25:00|68551.4|68536.4|68557|68542|68563.7|68548.7|68537.9|68521.4|737
1674484200000|2023-01-23 14:30:00|68559.9|68539.9|68551|68536|68576.1|68561.1|68530.1|68514.9|935
1674484500000|2023-01-23 14:35:00|68552|68537|68561.2|68546.2|68584.1|68569.1|68543.1|68527.2|877
1674484800000|2023-01-23 14:40:00|68560.8|68545.8|68558|68543|68589.4|68573.1|68545.9|68530.9|881
1674485100000|2023-01-23 14:45:00|68557.9|68542.9|68492.9|68477.9|68564.5|68549.5|68491.2|68474.8|844
1674485400000|2023-01-23 14:50:00|68492.5|68477.5|68474.9|68459.9|68495.9|68478.5|68456.5|68441.5|838
1674485700000|2023-01-23 14:55:00|68475|68460|68500.2|68485.2|68516.9|68501.9|68468.3|68453.3|781
1674486000000|2023-01-23 15:00:00|68500.5|68485.5|68564.4|68544.4|68568.1|68553.1|68494.1|68479.1|900
1674486300000|2023-01-23 15:05:00|68563.4|68543.4|68588.1|68573.1|68593.5|68578.5|68539.8|68524.8|797
1674486600000|2023-01-23 15:10:00|68586.9|68571.9|68561.9|68546.9|68587.6|68572.6|68522.2|68507.2|820
1674486900000|2023-01-23 15:15:00|68558.2|68543.2|68577.6|68562.6|68580.8|68565.8|68551.8|68536.8|763
1674487200000|2023-01-23 15:20:00|68577.3|68562.3|68542.2|68527.2|68580.5|68565.5|68529.3|68512.7|757
1674487500000|2023-01-23 15:25:00|68543.3|68528.3|68522|68507|68555.5|68540.5|68522|68507|719
1674487800000|2023-01-23 15:30:00|68521.7|68506.7|68488.7|68473.7|68525.9|68510.9|68464.6|68449.6|877
1674488100000|2023-01-23 15:35:00|68488.5|68473.5|68489.4|68474.4|68495.5|68480.5|68468.7|68452.7|782
1674488400000|2023-01-23 15:40:00|68489.3|68474.3|68504.1|68489.1|68506.8|68491.8|68474.9|68459.9|811
1674488700000|2023-01-23 15:45:00|68504.6|68489.6|68455|68440|68514.9|68499.6|68454.1|68439.1|801
1674489000000|2023-01-23 15:50:00|68453.7|68438.7|68472.6|68457.6|68512|68497|68451.7|68436.7|906
1674489300000|2023-01-23 15:55:00|68474.2|68459.2|68481|68466|68489.6|68474.6|68455.4|68440.4|929
1674489600000|2023-01-23 16:00:00|68480.8|68465.8|68427.3|68412.3|68492.6|68477.6|68417.6|68402.6|925
1674489900000|2023-01-23 16:05:00|68430.7|68415.7|68433.6|68418.6|68444.2|68429.2|68409.3|68394.3|870
1674490200000|2023-01-23 16:10:00|68430.4|68415.4|68458.4|68443.4|68462|68447|68407.6|68392.6|794
1674490500000|2023-01-23 16:15:00|68457.8|68442.8|68439.8|68424.8|68489.1|68474.1|68435.7|68420.7|836
1674490800000|2023-01-23 16:20:00|68439.9|68424.9|68454.6|68439.6|68458.8|68443.8|68423.9|68408.9|768
1674491100000|2023-01-23 16:25:00|68452.8|68437.8|68464.7|68449.7|68468.8|68453.8|68436.1|68421.1|777
1674491400000|2023-01-23 16:30:00|68465.9|68450.9|68465.4|68450.4|68476.7|68461.7|68455.5|68440.5|734
1674491700000|2023-01-23 16:35:00|68465.2|68450.2|68463.9|68448.9|68475.8|68460.8|68449.3|68434.3|723
1674492000000|2023-01-23 16:40:00|68464.1|68449.1|68492.5|68477.5|68495.4|68480.1|68459.9|68444.9|669
1674492300000|2023-01-23 16:45:00|68493|68478|68482.5|68467.5|68501.2|68486.2|68479.5|68464.5|617
1674492600000|2023-01-23 16:50:00|68484|68469|68498.5|68483.5|68501.2|68486.2|68481.9|68466.9|523
1674492900000|2023-01-23 16:55:00|68498.6|68483.6|68479.9|68464.9|68507.4|68490.8|68474.4|68459.4|584
1674493200000|2023-01-23 17:00:00|68479.7|68464.7|68491.6|68476.6|68500.9|68484.9|68473.4|68457.9|569
1674493500000|2023-01-23 17:05:00|68491.5|68476.5|68517.9|68502.9|68520.2|68505.2|68483.9|68468.5|619
1674493800000|2023-01-23 17:10:00|68518.1|68503.1|68501.6|68486.6|68524.1|68509.1|68501.5|68486.5|590
1674494100000|2023-01-23 17:15:00|68501.4|68486.4|68511|68496|68512.3|68497.3|68497.2|68482.2|524
1674494400000|2023-01-23 17:20:00|68510|68495|68517.1|68502.1|68522.6|68507.6|68498.3|68482.5|643
1674494700000|2023-01-23 17:25:00|68516.7|68501.7|68510.4|68495.4|68522.4|68505.9|68496.4|68481.4|599
1674495000000|2023-01-23 17:30:00|68510|68495|68498.1|68483.1|68519.7|68504.7|68497.6|68482.6|598
1674495300000|2023-01-23 17:35:00|68498.4|68483.4|68496.4|68481.4|68504.7|68489.7|68480.6|68465.6|538
1674495600000|2023-01-23 17:40:00|68496.6|68481.6|68500.9|68485.9|68511|68493.6|68490.4|68475.4|538
1674495900000|2023-01-23 17:45:00|68501.1|68486.1|68504|68489|68516.9|68501.9|68497.4|68482.4|595
1674496200000|2023-01-23 17:50:00|68503.8|68488.8|68504.8|68489.8|68514|68499|68500.2|68483.9|614
1674496500000|2023-01-23 17:55:00|68504.9|68489.9|68492.2|68477.2|68511.8|68496.8|68489.6|68474.6|526
1674496800000|2023-01-23 18:00:00|68492.7|68477.7|68476.2|68461.2|68493.1|68478.1|68464.8|68449.8|594
1674497100000|2023-01-23 18:05:00|68476.4|68461.4|68475.2|68460.2|68485.9|68470.9|68474.2|68459.2|577
1674497400000|2023-01-23 18:10:00|68474.8|68459.8|68466.8|68451.8|68476.2|68461.2|68456.7|68440.4|604
1674497700000|2023-01-23 18:15:00|68466.3|68451.3|68465.2|68450.2|68475.2|68458.8|68450.2|68435.2|585
1674498000000|2023-01-23 18:20:00|68462.9|68447.9|68479.5|68464.5|68488.3|68473.3|68453.8|68436.4|583
1674498300000|2023-01-23 18:25:00|68479.4|68464.4|68453.5|68438.5|68484|68468.4|68452.9|68435.8|591
1674498600000|2023-01-23 18:30:00|68453.6|68438.6|68461.1|68446.1|68463|68446.6|68444.6|68429.6|593
1674498900000|2023-01-23 18:35:00|68461.6|68446.6|68458.8|68443.8|68478.7|68462.1|68453|68438|542
1674499200000|2023-01-23 18:40:00|68458.6|68443.6|68445.8|68430.8|68472.3|68457.3|68444.2|68427|590
1674499500000|2023-01-23 18:45:00|68446|68431|68434.4|68419.4|68455|68440|68434|68419|575
1674499800000|2023-01-23 18:50:00|68434.6|68419.6|68451.4|68436.4|68451.7|68436.7|68424.6|68409.6|579
1674500100000|2023-01-23 18:55:00|68450.5|68435.5|68468.8|68453.8|68471.7|68456.7|68449.7|68434.7|634
1674500400000|2023-01-23 19:00:00|68469.9|68454.9|68486.6|68471.6|68489.1|68474.1|68462.9|68447.9|654
1674500700000|2023-01-23 19:05:00|68486.4|68471.4|68478.1|68463.1|68486.4|68471.4|68473|68458|587
1674501000000|2023-01-23 19:10:00|68477.1|68462.1|68480.2|68465.2|68489.8|68474.8|68473.7|68458.7|595
1674501300000|2023-01-23 19:15:00|68481.2|68466.2|68479.6|68464.6|68488.9|68472.8|68474|68458.6|570
1674501600000|2023-01-23 19:20:00|68479|68464|68482|68467|68485.3|68470.3|68474.1|68457.3|536
1674501900000|2023-01-23 19:25:00|68482.1|68467.1|68497.7|68482.7|68500.3|68482.9|68480.6|68464.1|571
1674502200000|2023-01-23 19:30:00|68497.6|68482.6|68494.8|68479.8|68506.9|68490.8|68486.3|68471.3|584
1674502500000|2023-01-23 19:35:00|68494.9|68479.9|68505.2|68490.2|68513.4|68496.2|68481.3|68466.3|656
1674502800000|2023-01-23 19:40:00|68505.1|68490.1|68511.9|68496.9|68518.7|68503.7|68500.2|68483.5|572
1674503100000|2023-01-23 19:45:00|68512.7|68497.7|68558.7|68543.7|68562.9|68545.5|68512.7|68497.1|772
1674503400000|2023-01-23 19:50:00|68560.5|68545.5|68558.8|68543.8|68586.5|68569.8|68554.1|68539.1|637
1674503700000|2023-01-23 19:55:00|68559.1|68544.1|68514|68499|68559.4|68544.4|68513.2|68498.2|732
1674504000000|2023-01-23 20:00:00|68512.8|68497.8|68484.3|68469.3|68520.5|68505.5|68477.1|68459.5|752
1674504300000|2023-01-23 20:05:00|68484.4|68469.4|68516.7|68501.7|68518.9|68501.9|68484.4|68468|698
1674504600000|2023-01-23 20:10:00|68516.8|68501.8|68511.3|68496.3|68525.7|68510.4|68508.8|68490.1|636
1674504900000|2023-01-23 20:15:00|68511.4|68496.4|68500.8|68485.8|68523.3|68508.3|68485.2|68470|689
1674505200000|2023-01-23 20:20:00|68500.2|68485.2|68498.1|68483.1|68507.2|68492.2|68493|68477.5|708
1674505500000|2023-01-23 20:25:00|68498.2|68483.2|68495|68480|68515|68500|68495|68480|559
1674505800000|2023-01-23 20:30:00|68494.9|68479.9|68507.7|68492.7|68515|68499.1|68489.9|68474.9|524
1674506100000|2023-01-23 20:35:00|68507.3|68492.3|68497.6|68482.6|68511.2|68496.2|68490.2|68475.2|583
1674506400000|2023-01-23 20:40:00|68498.1|68483.1|68493.9|68473.9|68508.2|68493.2|68487.3|68472.3|610
1674506700000|2023-01-23 20:45:00|68487.5|68472.5|68479.6|68464.6|68494.2|68475.4|68473.5|68458.5|593
1674507000000|2023-01-23 20:50:00|68479|68464|68465.9|68450.9|68483.9|68468.6|68461.6|68444.9|604
1674507300000|2023-01-23 20:55:00|68464.8|68449.8|68454.1|68434.1|68469.2|68454.2|68451.8|68434.1|534
1674507600000|2023-01-23 21:00:00|68456.7|68436.7|68460.3|68445.3|68473.9|68456.9|68454.2|68436.7|461
1674507900000|2023-01-23 21:05:00|68459.9|68444.9|68457.9|68442.9|68464.6|68449.6|68455.4|68438.4|295
1674508200000|2023-01-23 21:10:00|68458.1|68443.1|68450.8|68435.8|68458.5|68443.5|68448.7|68432.4|274
1674508500000|2023-01-23 21:15:00|68450.9|68435.9|68444.6|68429.6|68451.1|68435.9|68440.1|68425.1|216
1674508800000|2023-01-23 21:20:00|68445.6|68430.6|68437.5|68422.5|68446.2|68431.2|68434|68418.3|255
1674509100000|2023-01-23 21:25:00|68437.8|68422.8|68435.8|68415.8|68444|68426.2|68432.9|68415.7|245
1674509400000|2023-01-23 21:30:00|68436.2|68416.2|68437|68422|68438|68423|68432|68416.2|269
1674509700000|2023-01-23 21:35:00|68436.8|68421.8|68441.8|68421.8|68445.8|68429.4|68436.5|68420|279
1674510000000|2023-01-23 21:40:00|68441.7|68421.7|68452.3|68432.3|68453|68435.4|68436.2|68420.3|233
1674510300000|2023-01-23 21:45:00|68449.5|68434.5|68444|68424|68453|68436.5|68439.1|68422.9|284
1674510600000|2023-01-23 21:50:00|68443.8|68423.8|68436.3|68416.3|68443.8|68423.8|68431.9|68414.4|570
1674510900000|2023-01-23 21:55:00|68436.5|68416.5|68433.5|68413.5|68448.2|68422.8|68429.9|68405.5|566
1674511200000|2023-01-23 22:00:00|68431|68407.5|68427.4|68405.7|68437.1|68412.7|68427.3|68398.9|88
1674511500000|2023-01-23 22:05:00|68427.2|68406.1|68430.5|68404.8|68435|68412.3|68426.9|68394.4|54
1674511800000|2023-01-23 22:10:00|68429.2|68406.4|68431.9|68411.9|68438.2|68412.8|68427|68396.1|122
1674512100000|2023-01-23 22:15:00|68434|68414|68438.3|68417.8|68438.7|68418.7|68427|68402.8|163
1674512400000|2023-01-23 22:20:00|68438.5|68418.5|68438.2|68418.2|68441.7|68421.7|68437.2|68412.9|77
1674512700000|2023-01-23 22:25:00|68438.4|68418.4|68441.9|68421.9|68442.1|68422.1|68437.8|68412.9|60
1674513000000|2023-01-23 22:30:00|68441.4|68421.4|68438.1|68418.1|68442.1|68422.1|68437.7|68413.7|56
1674513300000|2023-01-23 22:35:00|68437.6|68417.6|68445.7|68425.7|68454.2|68425.8|68437.6|68417.1|69
1674513600000|2023-01-23 22:40:00|68445.5|68425.5|68446|68426|68451.2|68426.1|68443|68415.7|111
1674513900000|2023-01-23 22:45:00|68445.6|68425.6|68444.8|68424.8|68447.8|68427.2|68435.7|68410.5|165
1674514200000|2023-01-23 22:50:00|68444.6|68424.6|68442.7|68415.1|68445.6|68427.7|68440.9|68412.5|102
1674514500000|2023-01-23 22:55:00|68441.6|68421.6|68448.6|68414.1|68450.8|68424.8|68438.4|68410.3|132
1674514800000|2023-01-23 23:00:00|68450.3|68414.3|68435|68415|68450.3|68424.7|68419.8|68381|397
1674515100000|2023-01-23 23:05:00|68435.1|68415.1|68433|68413|68446.4|68416.9|68426.4|68402|211
1674515400000|2023-01-23 23:10:00|68433.5|68413.5|68450.4|68430.4|68459|68433.3|68433.5|68413.5|379
1674515700000|2023-01-23 23:15:00|68450.5|68430.5|68454.7|68434.7|68456.5|68436.5|68443.5|68423.5|506
1674516000000|2023-01-23 23:20:00|68454.9|68434.9|68449.5|68434.5|68459|68439.2|68448.5|68432.1|323
1674516300000|2023-01-23 23:25:00|68449.2|68434.2|68429.2|68414.2|68449.2|68434.2|68428.9|68413.8|225
1674516600000|2023-01-23 23:30:00|68429.6|68414.6|68428.7|68408.7|68435|68418.7|68415.2|68397.4|258
1674516900000|2023-01-23 23:35:00|68428.8|68408.8|68417.9|68402.9|68432.1|68415.8|68414.7|68397|254
1674517200000|2023-01-23 23:40:00|68417.8|68402.8|68419|68399|68420.5|68403.5|68403.4|68386.2|248
1674517500000|2023-01-23 23:45:00|68419.1|68399.1|68416|68396|68421.7|68403.3|68413.1|68394.4|211
1674517800000|2023-01-23 23:50:00|68416.2|68396.2|68421.1|68401.1|68421.1|68404.9|68413.5|68394.7|185
1674518100000|2023-01-23 23:55:00|68420.4|68400.4|68436.9|68416.9|68437.9|68417.9|68418.4|68400.2|204
1674518400000|2023-01-24 00:00:00|68436.8|68416.8|68440.1|68425.1|68444.4|68428|68425.9|68409.3|241
1674518700000|2023-01-24 00:05:00|68439.4|68424.4|68448.3|68428.3|68456.1|68441.1|68439.4|68424.4|297
1674519000000|2023-01-24 00:10:00|68448.2|68428.2|68441.6|68421.6|68451.4|68433.4|68435.4|68417.7|284
1674519300000|2023-01-24 00:15:00|68442|68422|68417.5|68402.5|68442.4|68423.7|68413.4|68395.7|392
1674519600000|2023-01-24 00:20:00|68416.8|68401.8|68423.5|68403.5|68427.3|68408.3|68415.8|68398.6|348
1674519900000|2023-01-24 00:25:00|68423.6|68403.6|68429.1|68414.1|68432.7|68414.1|68420|68402.8|297
1674520200000|2023-01-24 00:30:00|68428.9|68413.9|68425.5|68405.5|68429|68414|68413.3|68397.1|373
1674520500000|2023-01-24 00:35:00|68426.1|68406.1|68414.4|68399.4|68426.1|68406.1|68411.6|68394.9|323
1674520800000|2023-01-24 00:40:00|68414.3|68399.3|68425.6|68410.6|68428.9|68410.6|68413.2|68396|247
1674521100000|2023-01-24 00:45:00|68425.3|68410.3|68425.4|68410.4|68432|68417|68419.4|68404.4|265
1674521400000|2023-01-24 00:50:00|68425.5|68410.5|68422.9|68407.9|68428.2|68410.6|68411.2|68394.2|375
1674521700000|2023-01-24 00:55:00|68431.3|68411.3|68420.6|68405.6|68432.6|68414.4|68414.9|68399.1|329
1674522000000|2023-01-24 01:00:00|68418.4|68403.4|68429.8|68409.8|68432.3|68416.8|68412.5|68396.2|387
1674522300000|2023-01-24 01:05:00|68429.9|68409.9|68423|68408|68430|68413.7|68423|68406.3|238
1674522600000|2023-01-24 01:10:00|68422.6|68407.6|68409.7|68389.7|68426|68408.1|68406.8|68389.7|289
1674522900000|2023-01-24 01:15:00|68409.5|68389.5|68401.3|68386.3|68409.5|68391.8|68394.2|68376.3|325
1674523200000|2023-01-24 01:20:00|68401.4|68386.4|68412.3|68392.3|68417.5|68398.2|68401.4|68386.4|315
1674523500000|2023-01-24 01:25:00|68412.2|68392.2|68414.7|68394.7|68416|68400.1|68400|68380.6|315
1674523800000|2023-01-24 01:30:00|68415.2|68395.2|68402.2|68382.2|68415.7|68396.3|68395.6|68377.1|368
1674524100000|2023-01-24 01:35:00|68402.3|68382.3|68390.8|68375.8|68409.3|68391.9|68390.7|68373.6|257
1674524400000|2023-01-24 01:40:00|68388.1|68373.1|68372.5|68357.5|68391.6|68374.8|68369.7|68352.2|426
1674524700000|2023-01-24 01:45:00|68372.8|68357.8|68380|68365|68387.1|68369|68365.2|68349|498
1674525000000|2023-01-24 01:50:00|68380.4|68365.4|68382|68362|68391.1|68374.5|68377.5|68358.6|345
1674525300000|2023-01-24 01:55:00|68381.7|68361.7|68375|68355|68394.4|68374.4|68375|68355|413
1674525600000|2023-01-24 02:00:00|68375.1|68355.1|68363.7|68343.7|68375.5|68357.4|68359.9|68342.5|412
1674525900000|2023-01-24 02:05:00|68363.1|68343.1|68363.9|68348.9|68371.6|68355.4|68361.6|68343.1|351
1674526200000|2023-01-24 02:10:00|68364|68349|68369.5|68354.5|68371.6|68354.8|68360.1|68342.1|323
1674526500000|2023-01-24 02:15:00|68369.7|68354.7|68380.5|68360.5|68385.1|68368.3|68368.3|68351.1|312
1674526800000|2023-01-24 02:20:00|68381|68361|68375.2|68360.2|68385.1|68368.6|68373.8|68356.3|225
1674527100000|2023-01-24 02:25:00|68375.3|68360.3|68379.3|68364.3|68385.7|68366.8|68372.5|68357.1|283
1674527400000|2023-01-24 02:30:00|68379.4|68364.4|68388.2|68373.2|68388.8|68373.8|68376.2|68358|271
1674527700000|2023-01-24 02:35:00|68388.1|68373.1|68385|68370|68389.1|68374.1|68382.5|68365.1|237
1674528000000|2023-01-24 02:40:00|68384.9|68369.9|68377.4|68362.4|68392.6|68377.6|68375.7|68360.7|306
1674528300000|2023-01-24 02:45:00|68377|68362|68392.8|68377.8|68394.7|68377.8|68374.9|68358.5|290
1674528600000|2023-01-24 02:50:00|68392.7|68377.7|68387.1|68372.1|68395.4|68377.7|68385|68367.6|293
1674528900000|2023-01-24 02:55:00|68387|68372|68385.8|68370.8|68387.8|68372.6|68376.2|68361.2|232
1674529200000|2023-01-24 03:00:00|68386.2|68371.2|68396.5|68381.5|68404.2|68387.1|68385.4|68370.4|391
1674529500000|2023-01-24 03:05:00|68397.5|68382.5|68382.4|68367.4|68398|68382.5|68376.3|68358.8|382
1674529800000|2023-01-24 03:10:00|68383.8|68363.8|68388.9|68373.9|68392.6|68374.9|68381.1|68363.8|284
1674530100000|2023-01-24 03:15:00|68389|68374|68382.6|68367.6|68394.2|68376.9|68382.1|68367.1|273
1674530400000|2023-01-24 03:20:00|68382.7|68367.7|68393.3|68378.3|68398.1|68383.1|68382|68367|227
1674530700000|2023-01-24 03:25:00|68393.2|68378.2|68383.5|68368.5|68395|68380|68381.8|68366.8|301
1674531000000|2023-01-24 03:30:00|68382.8|68367.8|68392.3|68377.3|68394.7|68379.4|68379.3|68361.5|380
1674531300000|2023-01-24 03:35:00|68392.2|68377.2|68389|68374|68394.7|68377.2|68384.6|68369.1|236
1674531600000|2023-01-24 03:40:00|68389.2|68374.2|68404.2|68389.2|68404.8|68389.8|68381.7|68364.5|271
1674531900000|2023-01-24 03:45:00|68403.1|68388.1|68406.3|68391.3|68424.6|68406.4|68403|68386.8|290
1674532200000|2023-01-24 03:50:00|68406.6|68391.6|68404.9|68389.9|68409.9|68394.3|68399.8|68382.7|265
1674532500000|2023-01-24 03:55:00|68404.5|68389.5|68412.2|68397.2|68416.6|68398.9|68403.9|68388.9|262
1674532800000|2023-01-24 04:00:00|68412.4|68397.4|68434.8|68419.8|68435.3|68419.8|68411.1|68393.9|296
1674533100000|2023-01-24 04:05:00|68435.7|68420.7|68438.4|68423.4|68445.9|68430.9|68432.6|68415.1|375
1674533400000|2023-01-24 04:10:00|68438.3|68423.3|68432.1|68417.1|68444.8|68425.9|68431.3|68415|228
1674533700000|2023-01-24 04:15:00|68431.9|68416.9|68438.4|68423.4|68439.3|68424.3|68429.4|68414.4|324
1674534000000|2023-01-24 04:20:00|68438.3|68423.3|68432.2|68417.2|68440.9|68423.3|68429.6|68411.7|295
1674534300000|2023-01-24 04:25:00|68431.9|68416.9|68423.2|68403.2|68431.9|68416.9|68417.7|68400.2|310
1674534600000|2023-01-24 04:30:00|68420.7|68400.7|68413.6|68398.6|68421.9|68402.2|68409.1|68389.8|295
1674534900000|2023-01-24 04:35:00|68413.7|68398.7|68417.9|68402.9|68425.9|68408.7|68411.8|68394|242
1674535200000|2023-01-24 04:40:00|68419.6|68399.6|68409.2|68394.2|68419.7|68401.9|68408.8|68390.2|169
1674535500000|2023-01-24 04:45:00|68412.2|68392.2|68416.9|68396.9|68422.2|68404.5|68405.9|68390.9|287
1674535800000|2023-01-24 04:50:00|68417|68397|68406.3|68391.3|68417.2|68399.1|68403.7|68386.5|262
1674536100000|2023-01-24 04:55:00|68406.7|68391.7|68400.7|68385.7|68411|68393|68399.8|68382.9|242
1674536400000|2023-01-24 05:00:00|68400.8|68385.8|68400.9|68385.9|68407.2|68389.2|68396.6|68381.4|309
1674536700000|2023-01-24 05:05:00|68401.5|68386.5|68407.1|68392.1|68409.7|68393.2|68400.5|68382.8|261
1674537000000|2023-01-24 05:10:00|68406.7|68391.7|68386.5|68371.5|68408.2|68392.2|68386.5|68370.6|284
1674537300000|2023-01-24 05:15:00|68387.2|68372.2|68390.1|68375.1|68394.3|68377.4|68384.7|68368.6|230
1674537600000|2023-01-24 05:20:00|68390.2|68375.2|68385|68370|68392|68376|68382.9|68366.6|196
1674537900000|2023-01-24 05:25:00|68382.6|68367.6|68381|68366|68388.5|68372.2|68372.9|68355.1|349
1674538200000|2023-01-24 05:30:00|68381.9|68366.9|68381.6|68366.6|68385.5|68368.7|68379|68361.6|287
1674538500000|2023-01-24 05:35:00|68381.5|68366.5|68389.1|68374.1|68390.6|68374.5|68378.5|68360.3|225
1674538800000|2023-01-24 05:40:00|68389|68374|68366.5|68351.5|68392.3|68377|68365.7|68348.3|278
1674539100000|2023-01-24 05:45:00|68366.6|68351.6|68370|68350|68375.6|68358.1|68362|68345.2|304
1674539400000|2023-01-24 05:50:00|68367.5|68352.5|68381.5|68361.5|68381.6|68363.8|68362.9|68345.2|234
1674539700000|2023-01-24 05:55:00|68378.7|68363.7|68390.4|68375.4|68398.9|68381.6|68378.7|68360.9|376
1674540000000|2023-01-24 06:00:00|68390.3|68375.3|68388.6|68368.6|68394|68378.2|68379.3|68359.7|385
1674540300000|2023-01-24 06:05:00|68389.1|68369.1|68376|68361|68397|68379.2|68375.1|68357.5|362
1674540600000|2023-01-24 06:10:00|68378.7|68358.7|68372.3|68357.3|68384|68368.8|68367.4|68350.8|310
1674540900000|2023-01-24 06:15:00|68372.1|68357.1|68377.5|68362.5|68383.2|68368.2|68368.5|68350.1|257
1674541200000|2023-01-24 06:20:00|68377.3|68362.3|68372.4|68357.4|68378.1|68363.1|68366.8|68351|285
1674541500000|2023-01-24 06:25:00|68372.5|68357.5|68350.2|68335.2|68375.2|68357.6|68350.1|68330.6|358
1674541800000|2023-01-24 06:30:00|68350.5|68335.5|68360.1|68345.1|68363.1|68345.1|68346.8|68330.1|377
1674542100000|2023-01-24 06:35:00|68360.3|68345.3|68375.6|68355.6|68383.7|68368.7|68359.9|68344.9|319
1674542400000|2023-01-24 06:40:00|68375.5|68355.5|68340.1|68325.1|68375.5|68355.5|68329.3|68311.3|470
1674542700000|2023-01-24 06:45:00|68340.2|68325.2|68326.4|68306.4|68354.2|68336.3|68318.5|68298.8|418
1674543000000|2023-01-24 06:50:00|68327.4|68307.4|68335.1|68315.1|68337.4|68319.2|68308.2|68290|441
1674543300000|2023-01-24 06:55:00|68335.2|68315.2|68344.8|68307.7|68354.2|68339.2|68326.7|68307.7|450
1674543600000|2023-01-24 07:00:00|68338.4|68318.4|68309.1|68294.1|68347.7|68331.4|68303.3|68288.3|565
1674543900000|2023-01-24 07:05:00|68308.2|68293.2|68332.2|68317.2|68336.3|68321.3|68308.2|68290.7|494
1674544200000|2023-01-24 07:10:00|68332.1|68317.1|68338.9|68323.9|68364.3|68346.1|68319.4|68302.6|543
1674544500000|2023-01-24 07:15:00|68338.8|68323.8|68345.2|68330.2|68350.6|68335.5|68337.7|68320.6|456
1674544800000|2023-01-24 07:20:00|68345.5|68330.5|68323.5|68308.5|68345.6|68330.6|68312.2|68296.9|533
1674545100000|2023-01-24 07:25:00|68322.7|68307.7|68311|68296|68334.8|68319.8|68304.4|68289.1|647
1674545400000|2023-01-24 07:30:00|68310.9|68295.9|68304.6|68289.6|68317.2|68302.2|68286.9|68271.3|685
1674545700000|2023-01-24 07:35:00|68304.3|68289.3|68278.4|68263.4|68308.7|68291.4|68275.6|68258.8|622
1674546000000|2023-01-24 07:40:00|68278.2|68263.2|68287.9|68272.9|68301.4|68286.4|68271.5|68256.5|615
1674546300000|2023-01-24 07:45:00|68287.8|68272.8|68322.8|68307.8|68329.7|68314.7|68268.7|68253.7|612
1674546600000|2023-01-24 07:50:00|68322.6|68307.6|68333.5|68318.5|68347|68332|68322.6|68307.6|641
1674546900000|2023-01-24 07:55:00|68334.2|68319.2|68323.7|68308.7|68340.9|68325.9|68318.8|68302.4|617
1674547200000|2023-01-24 08:00:00|68323.5|68308.5|68302|68287|68323.5|68308.5|68277.6|68261.6|703
1674547500000|2023-01-24 08:05:00|68302.5|68287.5|68321.3|68306.3|68340.5|68325.5|68300.9|68283.3|686
1674547800000|2023-01-24 08:10:00|68321.4|68306.4|68340.4|68320.4|68353.7|68335.2|68311.2|68296.2|639
1674548100000|2023-01-24 08:15:00|68341.5|68321.5|68324.1|68309.1|68371.8|68355.3|68313.3|68298|709
1674548400000|2023-01-24 08:20:00|68324.5|68309.5|68303|68288|68328.8|68313.8|68296.3|68279.5|615
1674548700000|2023-01-24 08:25:00|68302.8|68287.8|68327|68307|68335.1|68317.1|68288|68270.7|748
1674549000000|2023-01-24 08:30:00|68334|68310.7|68441|68426|68454.2|68436.1|68334|68310.2|862
1674549300000|2023-01-24 08:35:00|68440.8|68425.8|68445.2|68430.2|68464.4|68449.4|68432.1|68417.1|766
1674549600000|2023-01-24 08:40:00|68445.1|68430.1|68404.1|68389.1|68460.8|68445.8|68401.6|68383.8|731
1674549900000|2023-01-24 08:45:00|68404.3|68389.3|68421.7|68401.7|68436.5|68419.9|68404.3|68387.3|705
1674550200000|2023-01-24 08:50:00|68418|68403|68425.5|68410.5|68437.8|68422.8|68398.4|68383.4|582
1674550500000|2023-01-24 08:55:00|68424.3|68409.3|68411.3|68391.3|68432.6|68412.6|68405.9|68385.6|562
1674550800000|2023-01-24 09:00:00|68412.8|68392.8|68399.5|68384.5|68427.1|68411.4|68359|68344|752
1674551100000|2023-01-24 09:05:00|68399.4|68384.4|68410.5|68395.5|68415.2|68400.2|68382|68365.7|679
1674551400000|2023-01-24 09:10:00|68409.9|68394.9|68434.3|68419.3|68437.6|68422.6|68383.6|68368.3|710
1674551700000|2023-01-24 09:15:00|68432|68417|68427.9|68412.9|68442|68427|68416.1|68398.3|612
1674552000000|2023-01-24 09:20:00|68428|68413|68430.6|68415.6|68449.6|68434.6|68413.5|68398.5|611
1674552300000|2023-01-24 09:25:00|68430.5|68415.5|68448.1|68428.1|68449.1|68432.3|68423.3|68408.3|629
1674552600000|2023-01-24 09:30:00|68448.5|68428.5|68462|68447|68479.5|68464.5|68427.9|68412.9|861
1674552900000|2023-01-24 09:35:00|68461.1|68446.1|68461.7|68446.7|68475.7|68459|68450.4|68435.3|737
1674553200000|2023-01-24 09:40:00|68463.6|68448.6|68492.7|68477.7|68492.7|68477.7|68452.2|68437.2|741
1674553500000|2023-01-24 09:45:00|68495.1|68480.1|68527.6|68512.6|68536.1|68521.1|68470.2|68452.6|754
1674553800000|2023-01-24 09:50:00|68527.2|68512.2|68542.2|68527.2|68547|68530.4|68512.1|68496.2|731
1674554100000|2023-01-24 09:55:00|68541.4|68526.4|68498.6|68483.6|68555.9|68540|68494|68479|799
1674554400000|2023-01-24 10:00:00|68498.9|68483.9|68505.2|68490.2|68505.9|68490.9|68470.1|68455.1|778
1674554700000|2023-01-24 10:05:00|68505.3|68490.3|68528.2|68513.2|68531.5|68513.5|68472.9|68457.9|740
1674555000000|2023-01-24 10:10:00|68529|68514|68524.4|68509.4|68543.2|68526.2|68506.1|68491.1|689
1674555300000|2023-01-24 10:15:00|68523|68503|68534.5|68519.5|68554.3|68539.3|68520.8|68503|724
1674555600000|2023-01-24 10:20:00|68533.5|68518.5|68489.6|68474.6|68547.4|68531.1|68485.2|68469.2|704
1674555900000|2023-01-24 10:25:00|68489.7|68474.7|68507.8|68492.8|68523.7|68508.2|68483.5|68468.5|594
1674556200000|2023-01-24 10:30:00|68507.9|68492.9|68499.4|68484.4|68517.8|68502.8|68495.4|68479|644
1674556500000|2023-01-24 10:35:00|68499.8|68484.8|68494.5|68479.5|68509.8|68494.8|68469.9|68451.3|680
1674556800000|2023-01-24 10:40:00|68493.9|68478.9|68486|68471|68512.4|68497.4|68485.1|68470.1|622
1674557100000|2023-01-24 10:45:00|68486.2|68471.2|68492.5|68477.5|68502|68487|68471.9|68456.9|643
1674557400000|2023-01-24 10:50:00|68493|68478|68497.2|68482.2|68513.5|68497.3|68490.4|68472.7|615
1674557700000|2023-01-24 10:55:00|68497.3|68482.3|68488.5|68473.5|68497.3|68482.3|68474.5|68457.9|660
1674558000000|2023-01-24 11:00:00|68488.8|68473.8|68530.2|68515.2|68530.8|68515.8|68488.8|68473.8|578
1674558300000|2023-01-24 11:05:00|68530.4|68515.4|68541.8|68526.8|68552.5|68537.5|68529.6|68514.6|592
1674558600000|2023-01-24 11:10:00|68541.6|68526.6|68540.9|68525.9|68549.1|68533.7|68530.9|68515.9|532
1674558900000|2023-01-24 11:15:00|68541.3|68526.3|68500.7|68485.7|68541.8|68526.4|68486.3|68470.1|639
1674559200000|2023-01-24 11:20:00|68502.6|68487.6|68476|68461|68505.8|68489.4|68473.3|68457.4|647
1674559500000|2023-01-24 11:25:00|68475.9|68460.9|68468.8|68453.8|68483|68466.7|68457.3|68440.4|603
1674559800000|2023-01-24 11:30:00|68468.7|68453.7|68484.9|68469.9|68486|68471|68458.6|68443.6|550
1674560100000|2023-01-24 11:35:00|68485.9|68470.9|68477.8|68462.8|68489.6|68473.1|68458.1|68441|542
1674560400000|2023-01-24 11:40:00|68478.7|68463.7|68466.1|68451.1|68479|68464|68456.7|68439|603
1674560700000|2023-01-24 11:45:00|68466.2|68451.2|68432.8|68417.8|68470.8|68455.1|68426.7|68411.7|645
1674561000000|2023-01-24 11:50:00|68432.3|68417.3|68437.4|68422.4|68440.2|68425.2|68413.8|68398.8|575
1674561300000|2023-01-24 11:55:00|68438.7|68423.7|68469.9|68454.9|68471.5|68456.5|68426|68408.9|641
1674561600000|2023-01-24 12:00:00|68470.4|68455.4|68465.1|68450.1|68471.2|68456.2|68452.8|68437.8|482
1674561900000|2023-01-24 12:05:00|68465|68450|68475.1|68460.1|68482.6|68467.6|68461.5|68446.5|450
1674562200000|2023-01-24 12:10:00|68475.2|68460.2|68479.4|68464.4|68492.1|68477.1|68470.2|68455.2|575
1674562500000|2023-01-24 12:15:00|68479.3|68464.3|68458.5|68443.5|68483.8|68468.8|68455.6|68440.6|481
1674562800000|2023-01-24 12:20:00|68458.4|68443.4|68457.8|68442.8|68462.4|68447.4|68447.2|68432.2|461
1674563100000|2023-01-24 12:25:00|68457.9|68442.9|68425.2|68410.2|68470|68455|68424.2|68409.2|553
1674563400000|2023-01-24 12:30:00|68425|68410|68444.3|68429.3|68444.3|68429.3|68409.8|68394.8|650
1674563700000|2023-01-24 12:35:00|68444.5|68429.5|68462.5|68447.5|68481.4|68466.4|68443.2|68428.2|615
1674564000000|2023-01-24 12:40:00|68462.4|68447.4|68465.5|68450.5|68487.7|68470.2|68461.5|68446.5|646
1674564300000|2023-01-24 12:45:00|68465.3|68450.3|68478.8|68463.8|68491.6|68476.6|68462.4|68447.4|661
1674564600000|2023-01-24 12:50:00|68478.7|68463.7|68467.9|68452.9|68485.9|68470.9|68467.9|68452.9|542
1674564900000|2023-01-24 12:55:00|68472.1|68457.1|68515.5|68500.5|68520|68505|68463.6|68448.6|718
1674565200000|2023-01-24 13:00:00|68515.7|68500.7|68522.7|68507.7|68549.8|68534.8|68508.8|68493.8|855
1674565500000|2023-01-24 13:05:00|68525.2|68505.2|68524.5|68509.5|68532.2|68517.2|68502.4|68486.4|664
1674565800000|2023-01-24 13:10:00|68524.2|68509.2|68531.1|68516.1|68540.9|68525.9|68515.8|68500.6|720
1674566100000|2023-01-24 13:15:00|68530.6|68515.6|68490.5|68475.5|68535.1|68520.1|68482.7|68467.7|687
1674566400000|2023-01-24 13:20:00|68489.7|68474.7|68428.6|68413.6|68495.8|68477.9|68424.3|68408.9|756
1674566700000|2023-01-24 13:25:00|68428.3|68413.3|68402.1|68387.1|68436.1|68418.8|68382.2|68367.2|756
1674567000000|2023-01-24 13:30:00|68400.1|68385.1|68416.5|68401.5|68427.6|68410.6|68395.5|68380.5|763
1674567300000|2023-01-24 13:35:00|68416.2|68401.2|68463.2|68448.2|68463.2|68448.2|68414.3|68399.3|750
1674567600000|2023-01-24 13:40:00|68462.6|68447.6|68493.7|68478.7|68502.7|68484.6|68456.2|68441.2|777
1674567900000|2023-01-24 13:45:00|68492|68477|68480.2|68465.2|68502.1|68485.6|68460.6|68445.6|718
1674568200000|2023-01-24 13:50:00|68477.4|68462.4|68512|68497|68524.2|68509.2|68470.7|68455.7|882
1674568500000|2023-01-24 13:55:00|68511.5|68496.5|68471.8|68456.8|68517.8|68502.8|68465.2|68450.2|822
1674568800000|2023-01-24 14:00:00|68473|68458|68467.8|68452.8|68480.1|68464.1|68457|68442|787
1674569100000|2023-01-24 14:05:00|68468.1|68453.1|68465.8|68450.8|68482.2|68467.2|68447.6|68432.6|787
1674569400000|2023-01-24 14:10:00|68469.4|68454.4|68453|68438|68472.1|68457.1|68448.8|68433.8|749
1674569700000|2023-01-24 14:15:00|68453.3|68438.3|68509|68494|68527.6|68512.3|68451.9|68436.9|758
1674570000000|2023-01-24 14:20:00|68509.4|68494.4|68514.4|68499.4|68539.9|68524.9|68500.8|68485.8|693
1674570300000|2023-01-24 14:25:00|68513.6|68498.6|68490.2|68475.2|68518.9|68503.9|68477.6|68462.6|698
1674570600000|2023-01-24 14:30:00|68490.1|68475.1|68470.1|68455.1|68493.7|68478.7|68452.5|68437.5|820
1674570900000|2023-01-24 14:35:00|68469.4|68454.4|68498.1|68483.1|68529.7|68514.7|68469.4|68454.4|844
1674571200000|2023-01-24 14:40:00|68497|68482|68480.7|68460.7|68497.7|68482.7|68453.6|68438.6|841
1674571500000|2023-01-24 14:45:00|68501.9|68480.9|68506.6|68491.6|68614.5|68594.5|68472.8|68453.1|1100
1674571800000|2023-01-24 14:50:00|68504.4|68489.4|68536|68521|68581.1|68564.3|68501.8|68485.2|996
1674572100000|2023-01-24 14:55:00|68535.9|68520.9|68625.7|68610.7|68638.8|68621.8|68525.1|68510.1|980
1674572400000|2023-01-24 15:00:00|68624.1|68609.1|68598.2|68583.2|68659.6|68640.3|68581.2|68566.2|1009
1674572700000|2023-01-24 15:05:00|68598.4|68583.4|68601.4|68586.4|68665.5|68650.1|68581.4|68566.4|925
1674573000000|2023-01-24 15:10:00|68603.4|68588.4|68548.2|68533.2|68620.2|68605.2|68528.5|68513.5|963
1674573300000|2023-01-24 15:15:00|68549.3|68534.3|68594.1|68579.1|68597.8|68581.5|68508|68493|961
1674573600000|2023-01-24 15:20:00|68589.5|68574.5|68542.1|68527.1|68592.4|68577.4|68501.2|68486.2|935
1674573900000|2023-01-24 15:25:00|68543.3|68528.3|68496.1|68481.1|68544.5|68529.5|68491.9|68476.9|931
1674574200000|2023-01-24 15:30:00|68496|68481|68508.2|68493.2|68520.3|68505.3|68483.4|68466.2|878
1674574500000|2023-01-24 15:35:00|68506.2|68491.2|68506.1|68491.1|68563.7|68548.7|68500.6|68483.7|916
1674574800000|2023-01-24 15:40:00|68506.2|68491.2|68464.8|68449.8|68542.3|68527.3|68458.3|68442|939
1674575100000|2023-01-24 15:45:00|68468.6|68448.6|68471.5|68456.5|68473.5|68458.5|68431|68416|944
1674575400000|2023-01-24 15:50:00|68472.2|68457.2|68397.8|68382.8|68482.1|68467.1|68394.8|68379.8|977
1674575700000|2023-01-24 15:55:00|68397.9|68382.9|68408.8|68393.8|68425.6|68410.6|68377.6|68362.6|926
1674576000000|2023-01-24 16:00:00|68407.5|68392.5|68414.6|68399.6|68423.4|68408.4|68388|68373|908
1674576300000|2023-01-24 16:05:00|68415.3|68400.3|68408.7|68393.7|68427.2|68412.2|68402.1|68387.1|831
1674576600000|2023-01-24 16:10:00|68408.5|68393.5|68409.1|68394.1|68409.2|68394.2|68377|68362|836
1674576900000|2023-01-24 16:15:00|68410.1|68395.1|68418.2|68403.2|68425|68410|68388.1|68373.1|758
1674577200000|2023-01-24 16:20:00|68418.3|68403.3|68402.5|68387.5|68443.8|68428.8|68395.6|68380.6|789
1674577500000|2023-01-24 16:25:00|68402.4|68387.4|68367|68352|68405|68390|68364.1|68349.1|776
1674577800000|2023-01-24 16:30:00|68367.1|68352.1|68387|68372|68394.5|68379.5|68359.4|68344.4|784
1674578100000|2023-01-24 16:35:00|68386.6|68371.6|68383.8|68368.8|68388.3|68373.3|68362|68347|736
1674578400000|2023-01-24 16:40:00|68383.5|68368.5|68418.1|68403.1|68421.5|68406.5|68380.3|68365.3|695
1674578700000|2023-01-24 16:45:00|68418.2|68403.2|68451.3|68436.3|68453|68438|68402.6|68387.6|734
1674579000000|2023-01-24 16:50:00|68451.2|68436.2|68457.1|68442.1|68462.1|68447.1|68445.6|68430.6|692
1674579300000|2023-01-24 16:55:00|68459.2|68444.2|68433.1|68418.1|68459.4|68444.4|68428.3|68413.3|723
1674579600000|2023-01-24 17:00:00|68433.2|68418.2|68435.5|68420.5|68442.3|68427.3|68418.6|68403.6|729
1674579900000|2023-01-24 17:05:00|68434.3|68419.3|68404.5|68389.5|68444.2|68429.2|68401.9|68386.9|718
1674580200000|2023-01-24 17:10:00|68404.3|68389.3|68402.5|68387.5|68412.6|68397.4|68390.1|68375.1|689
1674580500000|2023-01-24 17:15:00|68402.4|68387.4|68375.1|68360.1|68403.5|68388.5|68374.9|68359.9|618
1674580800000|2023-01-24 17:20:00|68375|68360|68376|68361|68393.7|68378.7|68367.4|68351.4|672
1674581100000|2023-01-24 17:25:00|68375.7|68360.7|68377.3|68362.3|68378.8|68363.8|68356|68338.8|683
1674581400000|2023-01-24 17:30:00|68377.4|68362.4|68351.5|68336.5|68380.4|68365.4|68350.8|68334|627
1674581700000|2023-01-24 17:35:00|68351.6|68336.6|68358.7|68343.7|68358.7|68343.7|68335.3|68320.3|644
1674582000000|2023-01-24 17:40:00|68359|68344|68370.8|68355.8|68385.6|68368.7|68357|68342|632
1674582300000|2023-01-24 17:45:00|68369.3|68354.3|68354.4|68339.4|68374.2|68357.1|68347.9|68331.6|477
1674582600000|2023-01-24 17:50:00|68353.9|68338.9|68365.3|68350.3|68369.4|68354.4|68351.5|68336.5|653
1674582900000|2023-01-24 17:55:00|68364.9|68349.9|68358.6|68343.6|68372.3|68357.3|68350|68335|613
1674583200000|2023-01-24 18:00:00|68358.7|68343.7|68361.7|68346.7|68365.8|68350.8|68336.1|68321.1|678
1674583500000|2023-01-24 18:05:00|68361.9|68346.9|68357.9|68342.9|68378.8|68363.8|68353.1|68338.1|684
1674583800000|2023-01-24 18:10:00|68357.5|68342.5|68334.2|68319.2|68357.9|68342.9|68324.2|68308.2|563
1674584100000|2023-01-24 18:15:00|68335.2|68320.2|68338|68323|68353.8|68337.3|68332.7|68317.7|651
1674584400000|2023-01-24 18:20:00|68338.3|68323.3|68340.2|68325.2|68351.5|68336.5|68331.5|68316.5|491
1674584700000|2023-01-24 18:25:00|68340.1|68325.1|68338.6|68323.6|68348.5|68331|68335.5|68320.5|416
1674585000000|2023-01-24 18:30:00|68338|68323|68356.6|68341.6|68357|68342|68332.4|68317.4|485
1674585300000|2023-01-24 18:35:00|68356.4|68341.4|68365.3|68350.3|68369.3|68354.3|68354.1|68339.1|535
1674585600000|2023-01-24 18:40:00|68365.4|68350.4|68375.2|68360.2|68376.6|68361.6|68363.4|68346.1|504
1674585900000|2023-01-24 18:45:00|68374.2|68359.2|68392.4|68377.4|68392.5|68377.5|68373.2|68358.2|460
1674586200000|2023-01-24 18:50:00|68392.5|68377.5|68397.5|68382.5|68400.3|68385.3|68381.2|68366.2|522
1674586500000|2023-01-24 18:55:00|68397.6|68382.6|68384|68369|68397.6|68382.6|68379|68364|502
1674586800000|2023-01-24 19:00:00|68384.2|68369.2|68399.6|68384.6|68405.9|68390.9|68382.9|68367.9|549
1674587100000|2023-01-24 19:05:00|68399.8|68384.8|68409.5|68394.5|68412.4|68397.4|68398.7|68383.7|478
1674587400000|2023-01-24 19:10:00|68410.7|68395.7|68404.9|68389.9|68416.1|68401.1|68401.5|68386.5|452
1674587700000|2023-01-24 19:15:00|68405|68390|68380.1|68365.1|68405.8|68390.8|68373.5|68358.5|459
1674588000000|2023-01-24 19:20:00|68379.2|68364.2|68383.4|68368.4|68387|68372|68376.2|68361.2|488
1674588300000|2023-01-24 19:25:00|68383.3|68368.3|68402.9|68387.9|68411.8|68396.8|68380.2|68365.2|414
1674588600000|2023-01-24 19:30:00|68402.7|68387.7|68389.7|68374.7|68405.7|68390.7|68385|68370|485
1674588900000|2023-01-24 19:35:00|68389.4|68374.4|68388.3|68373.3|68395.4|68378|68386.9|68371.2|306
1674589200000|2023-01-24 19:40:00|68388.4|68373.4|68382.9|68367.9|68398.1|68383.1|68375.6|68360.6|303
1674589500000|2023-01-24 19:45:00|68383.3|68368.3|68379.3|68359.3|68386|68368.3|68371.3|68354.5|473
1674589800000|2023-01-24 19:50:00|68375.9|68360.9|68361.6|68346.6|68377.7|68361.5|68353.6|68338.2|492
1674590100000|2023-01-24 19:55:00|68361.7|68346.7|68354.6|68339.6|68364.9|68349.9|68350.7|68334.9|499
1674590400000|2023-01-24 20:00:00|68353.3|68338.3|68367.6|68347.6|68367.6|68349.4|68348.7|68333.7|494
1674590700000|2023-01-24 20:05:00|68367.4|68347.4|68363.4|68348.4|68369.1|68353.4|68358.5|68340.8|467
1674591000000|2023-01-24 20:10:00|68363.6|68348.6|68379.7|68364.7|68382.2|68367.2|68363.3|68346.3|440
1674591300000|2023-01-24 20:15:00|68379.6|68364.6|68366.3|68351.3|68381.6|68366|68365.9|68350.9|398
1674591600000|2023-01-24 20:20:00|68366.1|68351.1|68361.1|68346.1|68377.1|68362.1|68359.1|68343.8|382
1674591900000|2023-01-24 20:25:00|68360.7|68345.7|68357.3|68342.3|68364.3|68349.3|68353.2|68338.2|407
1674592200000|2023-01-24 20:30:00|68357.4|68342.4|68366.1|68351.1|68372.7|68357.7|68355|68340|464
1674592500000|2023-01-24 20:35:00|68365.9|68350.9|68361|68346|68368.2|68353.2|68350.5|68335.5|419
1674592800000|2023-01-24 20:40:00|68361.2|68346.2|68369.1|68354.1|68376.6|68361.6|68359.8|68344.8|574
1674593100000|2023-01-24 20:45:00|68367.9|68352.9|68377.5|68362.5|68385.4|68366.4|68367.9|68352.9|505
1674593400000|2023-01-24 20:50:00|68376.2|68361.2|68374.6|68354.6|68376.8|68361.5|68361.3|68344.1|511
1674593700000|2023-01-24 20:55:00|68374.5|68354.5|68369|68354|68378.2|68362.1|68361.3|68345.2|528
1674594000000|2023-01-24 21:00:00|68373.4|68358.4|68357|68342|68376.8|68360.7|68344.6|68328.2|572
1674594300000|2023-01-24 21:05:00|68357.1|68342.1|68364.2|68349.2|68365.8|68350.8|68356.6|68341.6|369
1674594600000|2023-01-24 21:10:00|68364.3|68349.3|68364.9|68349.9|68366.9|68351.2|68358.9|68342.1|248
1674594900000|2023-01-24 21:15:00|68364.7|68349.7|68352.5|68337.5|68365.7|68349.7|68351.7|68336.7|252
1674595200000|2023-01-24 21:20:00|68352.6|68337.6|68355.8|68340.8|68356.1|68341.1|68352.3|68337.3|204
1674595500000|2023-01-24 21:25:00|68355.2|68340.2|68353.1|68338.1|68356.9|68341.9|68344.2|68329.2|209
1674595800000|2023-01-24 21:30:00|68352.9|68337.9|68350.5|68335.5|68360.2|68345.2|68345.9|68330.9|214
1674596100000|2023-01-24 21:35:00|68350.6|68335.6|68346.1|68331.1|68351.4|68336.4|68344.7|68329.7|210
1674596400000|2023-01-24 21:40:00|68346|68331|68343.2|68328.2|68348.4|68333.4|68340.8|68324.5|253
1674596700000|2023-01-24 21:45:00|68343.9|68328.9|68343.6|68323.6|68346.5|68329|68333.1|68315.5|393
1674597000000|2023-01-24 21:50:00|68343.7|68323.7|68332.3|68312.3|68343.7|68323.7|68331.8|68311.8|401
1674597300000|2023-01-24 21:55:00|68333.3|68313.3|68349.4|68321.8|68350.7|68325.3|68328.1|68298|309
1674597600000|2023-01-24 22:00:00|68360.4|68314.1|68340.1|68320.1|68362.4|68323.9|68339.2|68308.3|42
1674597900000|2023-01-24 22:05:00|68339.9|68319.9|68333.1|68313.1|68342|68322|68332.7|68312.7|43
1674598200000|2023-01-24 22:10:00|68332.9|68312.9|68328.9|68308.9|68338.2|68313.5|68328.3|68307.9|31
1674598500000|2023-01-24 22:15:00|68328.7|68308.7|68331.9|68311.9|68337.2|68314.3|68323.7|68303.7|86
1674598800000|2023-01-24 22:20:00|68333.4|68313.4|68337.3|68317.3|68343.9|68318|68331.7|68311.5|67
1674599100000|2023-01-24 22:25:00|68339|68319|68343.7|68323.7|68348.3|68323.7|68337|68316.5|79
1674599400000|2023-01-24 22:30:00|68342.8|68322.8|68344.8|68324.8|68346.6|68326.6|68341.6|68320.4|81
1674599700000|2023-01-24 22:35:00|68344.9|68324.9|68335.9|68315.9|68345.3|68325.3|68328.7|68308.7|72
1674600000000|2023-01-24 22:40:00|68336|68316|68335.9|68315.9|68340.9|68320.9|68333.2|68312.4|115
1674600300000|2023-01-24 22:45:00|68336|68316|68338|68318|68357.7|68327.7|68332.7|68311.6|372
1674600600000|2023-01-24 22:50:00|68338.5|68318.5|68348.9|68328.9|68398.2|68333.2|68337.4|68304.2|198
1674600900000|2023-01-24 22:55:00|68349.1|68329.1|68349.8|68316.3|68364.2|68329.8|68334.9|68290.9|224
1674601200000|2023-01-24 23:00:00|68349.7|68314|68339.8|68319.8|68357.2|68325.4|68335.7|68306.5|386
1674601500000|2023-01-24 23:05:00|68341.2|68321.2|68349.9|68329.9|68361.9|68332.4|68336.4|68310.5|273
1674601800000|2023-01-24 23:10:00|68349.8|68329.6|68349.6|68329.6|68352.5|68332.5|68341.6|68320.2|267
1674602100000|2023-01-24 23:15:00|68349.5|68329.5|68350.7|68330.7|68355.6|68336|68346.1|68327.6|408
1674602400000|2023-01-24 23:20:00|68351.7|68331.7|68350.5|68330.5|68357.7|68340|68347.3|68327.3|364
1674602700000|2023-01-24 23:25:00|68350.3|68330.3|68341.9|68321.9|68351.2|68333.3|68335.6|68317.4|344
1674603000000|2023-01-24 23:30:00|68343.2|68323.2|68350.1|68335.1|68358.1|68339.6|68339.5|68321.1|392
1674603300000|2023-01-24 23:35:00|68349.9|68334.9|68355|68340|68364.1|68346.6|68346.1|68326.1|282
1674603600000|2023-01-24 23:40:00|68355.4|68340.4|68347.7|68327.7|68360.9|68343.9|68340|68320.6|234
1674603900000|2023-01-24 23:45:00|68348.1|68328.1|68343.4|68323.4|68355|68338.1|68337.5|68319.9|312
1674604200000|2023-01-24 23:50:00|68343.3|68323.3|68330.4|68315.4|68343.4|68325|68329.4|68310.7|357
1674604500000|2023-01-24 23:55:00|68330.3|68315.3|68319.1|68299.1|68335.2|68317.8|68314|68296.2|315
1674604800000|2023-01-25 00:00:00|68319.6|68299.6|68339.9|68324.9|68345.2|68326.2|68316.1|68296.1|425
1674605100000|2023-01-25 00:05:00|68339.5|68324.5|68348.8|68333.8|68354.5|68336.5|68336.1|68318.7|367
1674605400000|2023-01-25 00:10:00|68351.2|68331.2|68354.5|68339.5|68357.2|68339.7|68347.5|68328.6|298
1674605700000|2023-01-25 00:15:00|68354.3|68339.3|68367.1|68352.1|68371.4|68354|68353.1|68334.2|412
1674606000000|2023-01-25 00:20:00|68368.6|68353.6|68362.9|68347.9|68373.5|68357.3|68362.2|68343.4|293
1674606300000|2023-01-25 00:25:00|68362.8|68347.8|68366|68346|68367|68350.6|68357.2|68340|307
1674606600000|2023-01-25 00:30:00|68366.1|68346.1|68336.6|68316.6|68366.2|68346.2|68318.3|68299.9|605
1674606900000|2023-01-25 00:35:00|68336.7|68316.7|68357.6|68337.6|68357.6|68339.6|68330.7|68313.7|580
1674607200000|2023-01-25 00:40:00|68357.5|68337.5|68372.9|68352.9|68376|68357.3|68349.5|68331.1|529
1674607500000|2023-01-25 00:45:00|68371.7|68351.7|68370.6|68355.6|68374.2|68358.2|68363.1|68345.8|491
1674607800000|2023-01-25 00:50:00|68370.8|68355.8|68354.4|68339.4|68373.8|68358.8|68352|68332.6|506
1674608100000|2023-01-25 00:55:00|68349.1|68334.1|68335.1|68320.1|68350.2|68334.1|68326.2|68311.2|486
1674608400000|2023-01-25 01:00:00|68335.3|68320.3|68313.4|68298.4|68344.2|68326.5|68313.4|68298.4|497
1674608700000|2023-01-25 01:05:00|68313.5|68298.5|68328.5|68308.5|68330.9|68314|68296.2|68276.2|494
1674609000000|2023-01-25 01:10:00|68327.6|68307.6|68344.2|68324.2|68350.8|68330.8|68316.1|68300|434
1674609300000|2023-01-25 01:15:00|68343.7|68323.7|68320|68305|68356.5|68337.6|68317.2|68299.3|512
1674609600000|2023-01-25 01:20:00|68319.7|68304.7|68311.7|68296.7|68321.8|68305.7|68309.8|68294|337
1674609900000|2023-01-25 01:25:00|68311.6|68296.6|68310.4|68295.4|68322.2|68304.8|68307.7|68289.9|378
1674610200000|2023-01-25 01:30:00|68310.5|68295.5|68325.4|68310.4|68332.7|68316.4|68303.6|68286.8|362
1674610500000|2023-01-25 01:35:00|68325.3|68310.3|68317.8|68302.8|68326.3|68311.3|68313.1|68296|399
1674610800000|2023-01-25 01:40:00|68317.7|68302.7|68316.4|68296.4|68319.9|68302.8|68303.9|68286.2|390
1674611100000|2023-01-25 01:45:00|68316.2|68296.2|68317.2|68302.2|68320|68304.2|68310.7|68293.3|357
1674611400000|2023-01-25 01:50:00|68317.7|68302.7|68302.8|68282.8|68317.9|68302.7|68297|68278.8|296
1674611700000|2023-01-25 01:55:00|68302.3|68282.3|68297.1|68282.1|68307.8|68290.6|68290.8|68273.8|331
1674612000000|2023-01-25 02:00:00|68296.8|68281.8|68288.5|68273.5|68297.6|68282.6|68283.6|68268.6|318
1674612300000|2023-01-25 02:05:00|68288.4|68273.4|68288.3|68273.3|68297.4|68281.6|68285|68270|298
1674612600000|2023-01-25 02:10:00|68288|68273|68266.9|68251.9|68288.7|68273.7|68261.7|68241.7|327
1674612900000|2023-01-25 02:15:00|68266.8|68251.8|68265.5|68250.5|68272.7|68257.3|68263.2|68245.6|370
1674613200000|2023-01-25 02:20:00|68265.9|68250.9|68266.5|68251.5|68273.1|68256.3|68263.8|68244|261
1674613500000|2023-01-25 02:25:00|68265.6|68250.6|68255.2|68240.2|68269.3|68253.3|68253.3|68237.1|268
1674613800000|2023-01-25 02:30:00|68255.6|68240.6|68250.2|68235.2|68256.8|68240.8|68244.2|68229.2|293
1674614100000|2023-01-25 02:35:00|68250.1|68235.1|68255.8|68235.8|68261|68241.7|68242.5|68226.5|496
1674614400000|2023-01-25 02:40:00|68255.4|68235.4|68262.7|68247.7|68273.1|68257.3|68255.4|68235.4|385
1674614700000|2023-01-25 02:45:00|68263.7|68248.7|68280.3|68260.3|68280.3|68263|68260.1|68241.7|321
1674615000000|2023-01-25 02:50:00|68280.4|68260.4|68271.2|68256.2|68280.4|68264|68268.8|68251.7|277
1674615300000|2023-01-25 02:55:00|68271.3|68256.3|68275|68260|68277.6|68260.1|68268.6|68251.8|289
1674615600000|2023-01-25 03:00:00|68276.1|68261.1|68282.8|68267.8|68288|68271.9|68274.5|68257.4|359
1674615900000|2023-01-25 03:05:00|68283.2|68268.2|68290.9|68275.9|68300.2|68285.2|68283.2|68266.1|289
1674616200000|2023-01-25 03:10:00|68290.3|68275.3|68270.6|68255.6|68293.2|68276.9|68270.5|68255.5|354
1674616500000|2023-01-25 03:15:00|68270.5|68255.5|68265.8|68250.8|68284.9|68268.4|68264.4|68249.4|330
1674616800000|2023-01-25 03:20:00|68267.4|68252.4|68266.3|68251.3|68276.1|68257.5|68261|68246|315
1674617100000|2023-01-25 03:25:00|68266.5|68251.5|68267.4|68252.4|68271.7|68254.9|68261.6|68245.5|371
1674617400000|2023-01-25 03:30:00|68267.7|68252.7|68262.2|68247.2|68277.1|68259.2|68257.2|68241.4|336
1674617700000|2023-01-25 03:35:00|68261.9|68246.9|68273.5|68258.5|68274.3|68258.5|68258.3|68243.3|303
1674618000000|2023-01-25 03:40:00|68273.3|68258.3|68278|68263|68282.6|68266.3|68268.9|68252.4|344
1674618300000|2023-01-25 03:45:00|68278.8|68263.8|68271.5|68256.5|68283.8|68266.8|68268.2|68253.2|341
1674618600000|2023-01-25 03:50:00|68271.4|68256.4|68284.4|68269.4|68286.8|68271.8|68270.8|68255.8|360
1674618900000|2023-01-25 03:55:00|68284.5|68269.5|68270.7|68255.7|68286.7|68271.1|68270.7|68252.7|282
1674619200000|2023-01-25 04:00:00|68270.8|68255.8|68252.7|68237.7|68273|68255.8|68251.1|68232.8|280
1674619500000|2023-01-25 04:05:00|68252.8|68237.8|68238|68223|68253.9|68238|68236.3|68219.3|316
1674619800000|2023-01-25 04:10:00|68237.8|68222.8|68254.5|68239.5|68257.3|68242.3|68237.3|68222.2|266
1674620100000|2023-01-25 04:15:00|68254.3|68239.3|68268.1|68253.1|68271.3|68255.1|68253.2|68236.7|291
1674620400000|2023-01-25 04:20:00|68271.2|68251.2|68266.4|68251.4|68275|68257.5|68266.1|68249.2|264
1674620700000|2023-01-25 04:25:00|68266.6|68251.6|68257.4|68242.4|68269|68252.2|68257.2|68240.5|236
1674621000000|2023-01-25 04:30:00|68259.8|68239.8|68257.3|68242.3|68260.4|68242.4|68246.5|68230.8|307
1674621300000|2023-01-25 04:35:00|68257.4|68242.4|68256|68241|68264.6|68248.4|68255.3|68238|324
1674621600000|2023-01-25 04:40:00|68256.1|68241.1|68259.8|68244.8|68264.1|68248.8|68255.6|68238.3|281
1674621900000|2023-01-25 04:45:00|68259.9|68244.9|68272.1|68257.1|68273.7|68257.2|68258.2|68240.9|264
1674622200000|2023-01-25 04:50:00|68272|68257|68260.2|68245.2|68274.2|68257|68258.8|68242.2|318
1674622500000|2023-01-25 04:55:00|68260.1|68245.1|68261.3|68246.3|68267.2|68252.2|68255.7|68237.8|325
1674622800000|2023-01-25 05:00:00|68261.4|68246.4|68273.3|68253.3|68279.1|68262.3|68260.9|68244.6|350
1674623100000|2023-01-25 05:05:00|68271.1|68256.1|68267.7|68252.7|68274.7|68258|68266.2|68249|295
1674623400000|2023-01-25 05:10:00|68267.8|68252.8|68275.4|68260.4|68285.3|68268.6|68267.5|68251.9|327
1674623700000|2023-01-25 05:15:00|68276|68261|68262.9|68247.9|68280.5|68262.7|68259.5|68242.9|339
1674624000000|2023-01-25 05:20:00|68262.7|68247.7|68269.4|68254.4|68277|68259.1|68259.1|68244.1|311
1674624300000|2023-01-25 05:25:00|68269.1|68254.1|68267.1|68252.1|68270.7|68255.7|68259.8|68243.2|314
1674624600000|2023-01-25 05:30:00|68266.6|68251.6|68284.5|68269.5|68292.7|68275.2|68262.9|68247.9|315
1674624900000|2023-01-25 05:35:00|68284.3|68269.3|68296.2|68281.2|68298.5|68281.5|68284.3|68268.3|336
1674625200000|2023-01-25 05:40:00|68296.8|68281.8|68295.9|68280.9|68300.2|68284.3|68291.8|68275.4|329
1674625500000|2023-01-25 05:45:00|68295.7|68280.7|68292.6|68277.6|68300.3|68283.8|68289.6|68271.4|350
1674625800000|2023-01-25 05:50:00|68292.2|68277.2|68303.5|68283.5|68304|68286.5|68291.9|68276.7|301
1674626100000|2023-01-25 05:55:00|68303.4|68283.4|68270.6|68255.6|68307.5|68291|68266.8|68251.8|385
1674626400000|2023-01-25 06:00:00|68270.3|68255.3|68280.8|68260.8|68283.8|68265.5|68269.4|68254.1|376
1674626700000|2023-01-25 06:05:00|68280.5|68260.5|68273.5|68258.5|68282|68264.2|68264.2|68249.2|318
1674627000000|2023-01-25 06:10:00|68273.9|68258.9|68269.2|68254.2|68280.7|68264.3|68266.4|68251.4|319
1674627300000|2023-01-25 06:15:00|68269|68254|68249.3|68234.3|68269|68254|68246.1|68231.1|329
1674627600000|2023-01-25 06:20:00|68249.5|68234.5|68187.7|68172.7|68253.4|68236.4|68185|68168.3|579
1674627900000|2023-01-25 06:25:00|68187.8|68172.8|68216|68196|68227.2|68207.2|68187|68170.6|501
1674628200000|2023-01-25 06:30:00|68215.2|68195.2|68215.4|68195.4|68221.5|68204.6|68204.9|68186.7|403
1674628500000|2023-01-25 06:35:00|68215.6|68195.6|68225.6|68210.6|68231|68213.6|68210.1|68192.1|397
1674628800000|2023-01-25 06:40:00|68225.2|68210.2|68224.1|68204.1|68233.7|68218|68217.7|68199.8|411
1674629100000|2023-01-25 06:45:00|68223.9|68203.9|68246.1|68226.1|68250|68233.3|68222.3|68203.9|367
1674629400000|2023-01-25 06:50:00|68246.5|68226.5|68237.4|68222.4|68262.6|68246|68236.3|68220.6|446
1674629700000|2023-01-25 06:55:00|68237.3|68222.3|68216.6|68196.6|68238.3|68223.3|68201.8|68184.6|466
1674630000000|2023-01-25 07:00:00|68213.5|68193.5|68224|68209|68237.1|68222.1|68210.3|68193|624
1674630300000|2023-01-25 07:05:00|68223.6|68208.6|68230.6|68215.6|68246.7|68230.6|68221.1|68203.9|511
1674630600000|2023-01-25 07:10:00|68230.5|68215.5|68210.1|68195.1|68234.2|68218.5|68205.4|68189.1|469
1674630900000|2023-01-25 07:15:00|68210|68195|68193.2|68178.2|68217.2|68199.6|68190.8|68175.7|472
1674631200000|2023-01-25 07:20:00|68193|68178|68217.7|68202.7|68219.1|68204.1|68185.2|68170.2|527
1674631500000|2023-01-25 07:25:00|68217.8|68202.8|68228|68213|68248.4|68233.4|68212.2|68197.2|615
1674631800000|2023-01-25 07:30:00|68227.9|68212.9|68274.6|68259.6|68282.3|68265.1|68221.5|68206.5|712
1674632100000|2023-01-25 07:35:00|68275.2|68260.2|68279.3|68264.3|68287.4|68269.9|68259.5|68244.5|636
1674632400000|2023-01-25 07:40:00|68279.1|68264.1|68292.2|68277.2|68310.6|68293.4|68276.9|68261.9|500
1674632700000|2023-01-25 07:45:00|68292|68277|68350.3|68335.3|68351.1|68336.1|68288.5|68273|702
1674633000000|2023-01-25 07:50:00|68350.6|68335.6|68372.5|68357.5|68389.4|68374.4|68338|68323|699
1674633300000|2023-01-25 07:55:00|68373.2|68358.2|68376.3|68361.3|68379.7|68362.8|68349.6|68334.4|786
1674633600000|2023-01-25 08:00:00|68377.9|68362.9|68313|68298|68392.8|68377.8|68311.7|68296.7|866
1674633900000|2023-01-25 08:05:00|68313.3|68298.3|68331.8|68316.8|68341.8|68325.7|68312.2|68297.2|732
1674634200000|2023-01-25 08:10:00|68331.2|68316.2|68341.9|68326.9|68353.8|68338.8|68321.6|68301.6|637
1674634500000|2023-01-25 08:15:00|68341.3|68326.3|68354.8|68339.8|68362.3|68347.3|68331.2|68316.2|783
1674634800000|2023-01-25 08:20:00|68353.4|68338.4|68325.4|68310.4|68370.4|68353.4|68314.5|68299.5|694
1674635100000|2023-01-25 08:25:00|68325.3|68310.3|68345.5|68330.5|68364.6|68346.9|68316.5|68301.5|716
1674635400000|2023-01-25 08:30:00|68345.3|68330.3|68325.4|68310.4|68352.4|68337.4|68321.4|68305.9|635
1674635700000|2023-01-25 08:35:00|68326.6|68311.6|68319.3|68304.3|68339.8|68324.8|68317.8|68302.8|646
1674636000000|2023-01-25 08:40:00|68319.1|68304.1|68337.8|68322.8|68340.3|68325.3|68316.1|68299.4|583
1674636300000|2023-01-25 08:45:00|68340.8|68325.8|68427.8|68412.8|68437.3|68422.3|68340.3|68325.3|779
1674636600000|2023-01-25 08:50:00|68428|68413|68412.7|68397.7|68461.1|68442.9|68410.2|68393.8|733
1674636900000|2023-01-25 08:55:00|68412.6|68397.6|68405.2|68385.2|68422.9|68406|68393.4|68376.6|726
1674637200000|2023-01-25 09:00:00|68405|68385|68401|68381|68433|68416.2|68390.3|68372.5|740
1674637500000|2023-01-25 09:05:00|68400.6|68385.6|68438.8|68423.8|68446|68431|68391.5|68376.1|689
1674637800000|2023-01-25 09:10:00|68438.4|68423.4|68410.5|68395.5|68441|68424.5|68402.6|68387.6|701
1674638100000|2023-01-25 09:15:00|68410.7|68395.7|68387|68372|68417.8|68402.8|68384.1|68369.1|676
1674638400000|2023-01-25 09:20:00|68388.1|68373.1|68388.2|68368.2|68393.2|68378.2|68371.9|68356.9|594
1674638700000|2023-01-25 09:25:00|68386.1|68371.1|68370.4|68355.4|68389.1|68372.4|68363.9|68346.7|591
1674639000000|2023-01-25 09:30:00|68369.9|68354.9|68355.2|68335.2|68376.3|68358.9|68347.9|68332.1|715
1674639300000|2023-01-25 09:35:00|68354.6|68334.6|68325.6|68310.6|68365.8|68350.8|68314.8|68296.9|693
1674639600000|2023-01-25 09:40:00|68325.4|68310.4|68331.6|68316.6|68336|68319.8|68302.2|68287.2|665
1674639900000|2023-01-25 09:45:00|68331.5|68316.5|68345.1|68330.1|68360.6|68345.6|68325.9|68310.9|725
1674640200000|2023-01-25 09:50:00|68348.1|68333.1|68357.8|68342.8|68377.1|68358.5|68340.7|68325.3|663
1674640500000|2023-01-25 09:55:00|68360.6|68340.6|68368.4|68353.4|68382.5|68363.8|68351.4|68334.1|699
1674640800000|2023-01-25 10:00:00|68368.3|68353.3|68389.1|68374.1|68394.4|68376.9|68368.3|68353.3|766
1674641100000|2023-01-25 10:05:00|68389.4|68374.4|68429.7|68414.7|68442.2|68427.2|68382.4|68365.6|692
1674641400000|2023-01-25 10:10:00|68429.4|68414.4|68447.9|68432.9|68456.2|68440.2|68420.7|68405.7|744
1674641700000|2023-01-25 10:15:00|68447.8|68432.8|68454.3|68439.3|68485.3|68467.5|68444.8|68429|759
1674642000000|2023-01-25 10:20:00|68454.4|68439.4|68423.5|68408.5|68463.2|68448.2|68421.3|68406.3|671
1674642300000|2023-01-25 10:25:00|68423.8|68408.8|68429.9|68414.9|68432.4|68417|68410.2|68395.2|590
1674642600000|2023-01-25 10:30:00|68430|68415|68443.8|68428.8|68475.2|68457.7|68422.3|68406.4|725
1674642900000|2023-01-25 10:35:00|68443.9|68428.9|68443.2|68428.2|68454.1|68439.1|68427.9|68412.9|718
1674643200000|2023-01-25 10:40:00|68442.7|68427.7|68454.2|68439.2|68461.9|68445.8|68438.9|68422.3|536
1674643500000|2023-01-25 10:45:00|68455.2|68440.2|68436.2|68421.2|68468.5|68452.4|68436.1|68421.1|578
1674643800000|2023-01-25 10:50:00|68436.1|68421.1|68457.9|68437.9|68458.2|68439.8|68426.2|68411.2|526
1674644100000|2023-01-25 10:55:00|68455.1|68440.1|68459.9|68444.9|68470|68455|68441.4|68426.4|641
1674644400000|2023-01-25 11:00:00|68459.5|68444.5|68460.3|68445.3|68473.4|68457.1|68447.5|68432.5|668
1674644700000|2023-01-25 11:05:00|68460.8|68445.8|68444|68429|68461.5|68446.5|68435.1|68420.1|695
1674645000000|2023-01-25 11:10:00|68446.6|68426.6|68459.2|68444.2|68495.8|68478.2|68444.3|68426.6|709
1674645300000|2023-01-25 11:15:00|68459.3|68444.3|68455.8|68440.8|68465.7|68449.7|68442|68426.4|749
1674645600000|2023-01-25 11:20:00|68455.7|68440.7|68480.7|68465.7|68515.7|68500.7|68454.5|68438.8|635
1674645900000|2023-01-25 11:25:00|68482.4|68467.4|68472.9|68457.9|68495|68478.8|68460.7|68443.3|653
1674646200000|2023-01-25 11:30:00|68472.7|68457.7|68496.8|68481.8|68502.7|68486.5|68465.7|68450.7|605
1674646500000|2023-01-25 11:35:00|68496.7|68481.7|68486.4|68471.4|68504.1|68489.1|68481.9|68465.4|568
1674646800000|2023-01-25 11:40:00|68485.7|68470.7|68481.8|68466.8|68514.5|68499.5|68481.8|68466.8|604
1674647100000|2023-01-25 11:45:00|68481.9|68466.9|68467.9|68452.9|68509.5|68493.1|68465.9|68450.9|684
1674647400000|2023-01-25 11:50:00|68467.8|68452.8|68489.3|68474.3|68491.4|68476.4|68465.7|68450.7|621
1674647700000|2023-01-25 11:55:00|68489.4|68474.4|68467.2|68441.5|68499.2|68483.2|68464.9|68441.5|689
1674648000000|2023-01-25 12:00:00|68467.8|68447.8|68467.7|68452.7|68471.9|68456.9|68444.1|68429.1|590
1674648300000|2023-01-25 12:05:00|68468.2|68453.2|68471.1|68456.1|68486.3|68471.3|68465.1|68450.1|520
1674648600000|2023-01-25 12:10:00|68471.2|68456.2|68443|68428|68472.7|68457.7|68438.5|68423.5|617
1674648900000|2023-01-25 12:15:00|68442.5|68427.5|68449.9|68434.9|68452.3|68437.3|68439.2|68423.5|482
1674649200000|2023-01-25 12:20:00|68450.1|68435.1|68490.2|68475.2|68506.3|68489.7|68448.9|68433.9|581
1674649500000|2023-01-25 12:25:00|68489.1|68474.1|68474.8|68459.8|68489.2|68474.2|68457.4|68442.4|669
1674649800000|2023-01-25 12:30:00|68475|68460|68499.6|68484.6|68499.6|68484.6|68460|68445|616
1674650100000|2023-01-25 12:35:00|68500|68485|68469.5|68454.5|68501.1|68486.1|68449.5|68434.5|763
1674650400000|2023-01-25 12:40:00|68469.4|68454.4|68465.6|68450.6|68473.5|68458.5|68459.7|68444.7|470
1674650700000|2023-01-25 12:45:00|68466.2|68451.2|68431.1|68416.1|68468.2|68453.2|68430.9|68415.9|629
1674651000000|2023-01-25 12:50:00|68433|68418|68461.9|68446.9|68472.8|68457.8|68432.7|68417.7|565
1674651300000|2023-01-25 12:55:00|68462.3|68447.3|68405|68390|68467.1|68452.1|68390.2|68375.2|703
1674651600000|2023-01-25 13:00:00|68407|68392|68397.9|68382.9|68411.5|68396.5|68375.8|68360.8|764
1674651900000|2023-01-25 13:05:00|68398.4|68383.4|68412.8|68397.8|68420.7|68405.7|68389.4|68374.4|693
1674652200000|2023-01-25 13:10:00|68411.9|68396.9|68384.3|68369.3|68413.8|68398.8|68377.3|68362.3|688
1674652500000|2023-01-25 13:15:00|68382.2|68367.2|68375.9|68360.9|68394.8|68379.8|68373.8|68357.7|745
1674652800000|2023-01-25 13:20:00|68368.3|68353.3|68373.2|68358.2|68387.7|68372.7|68342.6|68327.6|746
1674653100000|2023-01-25 13:25:00|68373.3|68358.3|68415.4|68400.4|68415.4|68400.4|68373.3|68358.3|695
1674653400000|2023-01-25 13:30:00|68415.7|68400.7|68424.9|68409.9|68424.9|68409.9|68396.7|68380.4|748
1674653700000|2023-01-25 13:35:00|68425.2|68410.2|68402.9|68387.9|68431.1|68416.1|68394.9|68379.9|753
1674654000000|2023-01-25 13:40:00|68402.6|68387.6|68419.8|68404.8|68424.8|68409.8|68400|68385|729
1674654300000|2023-01-25 13:45:00|68419.2|68404.2|68417.6|68402.6|68424.3|68409.3|68392.6|68377.6|666
1674654600000|2023-01-25 13:50:00|68417.3|68402.3|68433.2|68418.2|68441.7|68426.7|68396.3|68381.3|733
1674654900000|2023-01-25 13:55:00|68433|68418|68422.7|68407.7|68470.1|68455.1|68421.1|68406.1|723
1674655200000|2023-01-25 14:00:00|68422.5|68407.5|68415.7|68400.7|68444.1|68429.1|68413.7|68398.7|715
1674655500000|2023-01-25 14:05:00|68416.2|68401.2|68366.6|68351.6|68431|68416|68362.1|68347.1|720
1674655800000|2023-01-25 14:10:00|68366.8|68351.8|68379.8|68364.8|68400.1|68385.1|68350.4|68335.4|785
1674656100000|2023-01-25 14:15:00|68379.2|68364.2|68408.9|68393.9|68426.2|68411.2|68370.7|68355.7|805
1674656400000|2023-01-25 14:20:00|68407.7|68392.7|68366|68351|68411.5|68396.5|68359.8|68344.8|764
1674656700000|2023-01-25 14:25:00|68363.6|68348.6|68353.2|68338.2|68382.3|68364.9|68335.8|68320.8|735
1674657000000|2023-01-25 14:30:00|68353.3|68338.3|68345.3|68330.3|68376.5|68361.5|68344.4|68329.4|902
1674657300000|2023-01-25 14:35:00|68345.9|68330.9|68336.1|68321.1|68350.4|68335.4|68322.4|68307.4|849
1674657600000|2023-01-25 14:40:00|68335.9|68320.9|68310.9|68295.9|68339.2|68324.2|68298.2|68283.2|816
1674657900000|2023-01-25 14:45:00|68310.5|68295.5|68264|68249|68316.6|68301.1|68253.9|68238.9|917
1674658200000|2023-01-25 14:50:00|68263.1|68248.1|68269.3|68254.3|68280.5|68265.5|68250.5|68235.5|862
1674658500000|2023-01-25 14:55:00|68269.8|68254.8|68294.8|68279.8|68323.5|68308.5|68267.1|68252.1|865
1674658800000|2023-01-25 15:00:00|68293.5|68278.5|68168.4|68153.4|68304.5|68289.5|68144.4|68129.4|1049
1674659100000|2023-01-25 15:05:00|68170.8|68150.8|68141.1|68126.1|68171.3|68156.3|68106.6|68089.9|1070
1674659400000|2023-01-25 15:10:00|68135.5|68120.5|68183.8|68168.8|68184.4|68169.4|68117.2|68102.2|940
1674659700000|2023-01-25 15:15:00|68183.7|68168.7|68178.1|68163.1|68199.6|68182.6|68135.8|68119.7|1005
1674660000000|2023-01-25 15:20:00|68179.8|68164.8|68216.1|68201.1|68219.9|68204.9|68168.3|68151.8|910
1674660300000|2023-01-25 15:25:00|68216.3|68201.3|68194.2|68179.2|68225.9|68210.9|68180|68165|902
1674660600000|2023-01-25 15:30:00|68194.7|68179.7|68231.6|68216.6|68236.5|68219.1|68177.3|68162.3|873
1674660900000|2023-01-25 15:35:00|68231.8|68216.8|68284.5|68269.5|68295.1|68277.5|68222.4|68206.7|847
1674661200000|2023-01-25 15:40:00|68284.2|68269.2|68284.2|68269.2|68308.6|68293.6|68235.1|68217.7|910
1674661500000|2023-01-25 15:45:00|68284.3|68269.3|68254.1|68239.1|68307.2|68292.2|68227.2|68212.2|924
1674661800000|2023-01-25 15:50:00|68252.9|68237.9|68239.2|68224.2|68284|68267.4|68225.5|68207.4|901
1674662100000|2023-01-25 15:55:00|68239.3|68224.3|68237.9|68222.9|68250.5|68235.5|68224.6|68209.6|913
1674662400000|2023-01-25 16:00:00|68241|68226|68301.4|68286.4|68332.9|68317.9|68230.2|68215.2|954
1674662700000|2023-01-25 16:05:00|68302|68287|68370.6|68355.6|68370.6|68355.6|68291.6|68276.6|923
1674663000000|2023-01-25 16:10:00|68370.8|68355.8|68390.3|68375.3|68402.9|68387.9|68353.3|68338.3|930
1674663300000|2023-01-25 16:15:00|68390.6|68375.6|68359.9|68344.9|68413.3|68397.4|68359.5|68344.5|816
1674663600000|2023-01-25 16:20:00|68359.8|68344.8|68299.8|68284.8|68366.8|68351.8|68299.5|68284.5|871
1674663900000|2023-01-25 16:25:00|68298.5|68283.5|68326.7|68306.7|68328.9|68308.9|68290.4|68275.3|718
1674664200000|2023-01-25 16:30:00|68323.1|68308.1|68322|68307|68337.2|68322.2|68311.6|68296.6|644
1674664500000|2023-01-25 16:35:00|68321.3|68306.3|68338.1|68323.1|68340.3|68325.3|68315.9|68300.9|708
1674664800000|2023-01-25 16:40:00|68338.3|68323.3|68309.2|68294.2|68340.4|68323.8|68305.6|68290.6|673
1674665100000|2023-01-25 16:45:00|68309.3|68294.3|68315.7|68300.7|68320.3|68305.3|68286.8|68271.8|668
1674665400000|2023-01-25 16:50:00|68316.1|68301.1|68263.4|68248.4|68325.8|68310.8|68259.8|68244.4|725
1674665700000|2023-01-25 16:55:00|68262.5|68247.5|68248.5|68233.5|68267.7|68252.7|68242.5|68226|679
1674666000000|2023-01-25 17:00:00|68245.7|68230.7|68273.9|68258.9|68276|68260.6|68241.5|68226.5|667
1674666300000|2023-01-25 17:05:00|68272.9|68257.9|68276.8|68261.8|68287.8|68272.8|68270.9|68255.9|618
1674666600000|2023-01-25 17:10:00|68276.5|68261.5|68255|68240|68277.9|68262.9|68252.2|68237.2|619
1674666900000|2023-01-25 17:15:00|68256|68241|68262.3|68247.3|68266.5|68250.5|68242.2|68227.2|592
1674667200000|2023-01-25 17:20:00|68262.6|68247.6|68256.3|68241.3|68271.8|68256.8|68255|68240|573
1674667500000|2023-01-25 17:25:00|68256.4|68241.4|68281.2|68266.2|68282.7|68266.4|68248.7|68231.9|611
1674667800000|2023-01-25 17:30:00|68281.3|68266.3|68249.7|68234.7|68281.4|68266.4|68243.3|68228.3|597
1674668100000|2023-01-25 17:35:00|68249.5|68234.5|68253.5|68238.5|68254.5|68238.7|68236.8|68221.8|606
1674668400000|2023-01-25 17:40:00|68254|68239|68252.5|68237.5|68254.6|68239.6|68235.7|68220|559
1674668700000|2023-01-25 17:45:00|68252.3|68237.3|68237.8|68222.8|68254.6|68239.6|68233.8|68218.8|477
1674669000000|2023-01-25 17:50:00|68238.9|68223.9|68234.4|68219.4|68243.6|68228.6|68226.5|68211.5|544
1674669300000|2023-01-25 17:55:00|68234.7|68219.7|68254.2|68239.2|68257.3|68242.3|68230.4|68215.4|592
1674669600000|2023-01-25 18:00:00|68253.6|68238.6|68220.8|68205.8|68255.3|68239.3|68212.5|68194.9|754
1674669900000|2023-01-25 18:05:00|68221.1|68206.1|68197.9|68182.9|68221.1|68206.1|68196.3|68180.3|714
1674670200000|2023-01-25 18:10:00|68197.8|68182.8|68186.7|68171.7|68203.9|68188.3|68173.9|68158.9|601
1674670500000|2023-01-25 18:15:00|68186.3|68171.3|68201.1|68186.1|68203.6|68188.6|68180.8|68165.8|625
1674670800000|2023-01-25 18:20:00|68201.3|68186.3|68165.9|68150.9|68202.5|68187.5|68163.3|68148.3|586
1674671100000|2023-01-25 18:25:00|68165.8|68150.8|68171.1|68156.1|68172.6|68157.6|68138.4|68123.2|734
1674671400000|2023-01-25 18:30:00|68169.7|68154.7|68180.7|68165.7|68192.1|68176.6|68152.2|68135.6|690
1674671700000|2023-01-25 18:35:00|68180.9|68165.9|68173.9|68158.9|68184.4|68169.4|68156.4|68140.1|627
1674672000000|2023-01-25 18:40:00|68173.5|68158.5|68176.1|68161.1|68185.6|68170.6|68169.4|68154.4|515
1674672300000|2023-01-25 18:45:00|68175.9|68160.9|68157.8|68142.8|68178|68163|68157.3|68142.3|557
1674672600000|2023-01-25 18:50:00|68157.6|68142.6|68183.7|68168.7|68184.1|68169.1|68148.1|68133.1|580
1674672900000|2023-01-25 18:55:00|68185.1|68170.1|68194.3|68179.3|68198.7|68183.7|68179|68164|589
1674673200000|2023-01-25 19:00:00|68194.2|68179.2|68188.1|68173.1|68208.3|68193.3|68187.1|68172.1|570
1674673500000|2023-01-25 19:05:00|68188.4|68173.4|68193.5|68178.5|68195.8|68180.8|68183|68168|583
1674673800000|2023-01-25 19:10:00|68193.7|68178.7|68178.6|68163.6|68199.2|68184.2|68175.5|68160|589
1674674100000|2023-01-25 19:15:00|68178.3|68163.3|68167.7|68152.7|68183.3|68165.6|68164.6|68147.9|607
1674674400000|2023-01-25 19:20:00|68167.9|68152.9|68186.5|68171.5|68188.1|68173.1|68166.4|68151.4|614
1674674700000|2023-01-25 19:25:00|68186.7|68171.7|68190.4|68175.4|68196|68178.7|68174.8|68157.9|637
1674675000000|2023-01-25 19:30:00|68191.4|68176.4|68192.8|68177.8|68200.6|68185.6|68184.4|68168.8|547
1674675300000|2023-01-25 19:35:00|68193.3|68178.3|68195.8|68180.8|68201.7|68185.7|68192.3|68177.3|475
1674675600000|2023-01-25 19:40:00|68195.7|68180.7|68197.3|68182.3|68201.4|68185.4|68191.9|68174.1|496
1674675900000|2023-01-25 19:45:00|68197.4|68182.4|68179.6|68164.6|68199.5|68184.5|68179.6|68164.6|440
1674676200000|2023-01-25 19:50:00|68179.1|68164.1|68160.9|68145.9|68179.1|68164.1|68156.2|68141.2|498
1674676500000|2023-01-25 19:55:00|68160.8|68145.8|68159.1|68144.1|68169.5|68154.5|68155|68140|597
1674676800000|2023-01-25 20:00:00|68158|68143|68154.3|68139.3|68169.5|68154.5|68151.7|68134.3|544
1674677100000|2023-01-25 20:05:00|68154.4|68139.4|68143.7|68128.7|68159|68144|68139.4|68123.4|424
1674677400000|2023-01-25 20:10:00|68143.6|68128.6|68168.2|68153.2|68174.5|68158.6|68142.9|68127.9|594
1674677700000|2023-01-25 20:15:00|68168.6|68153.6|68181.7|68166.7|68181.7|68166.7|68166.1|68151.1|463
1674678000000|2023-01-25 20:20:00|68181.6|68166.6|68206.5|68191.5|68211|68194.4|68179.9|68164.9|434
1674678300000|2023-01-25 20:25:00|68206.7|68191.7|68189.9|68174.9|68207.3|68192.3|68189.3|68174|417
1674678600000|2023-01-25 20:30:00|68189.8|68174.8|68167|68152|68193|68176.8|68165.2|68149.6|479
1674678900000|2023-01-25 20:35:00|68167.1|68152.1|68172.3|68157.3|68183.1|68168.1|68166.9|68151.9|595
1674679200000|2023-01-25 20:40:00|68172.6|68157.6|68177.6|68162.6|68182.4|68167.4|68172.2|68157.2|506
1674679500000|2023-01-25 20:45:00|68177.4|68162.4|68176.9|68161.9|68191.8|68176.8|68175.2|68160.2|505
1674679800000|2023-01-25 20:50:00|68176.7|68161.7|68170.1|68155.1|68179.9|68164.9|68170|68155|555
1674680100000|2023-01-25 20:55:00|68168.8|68153.8|68161.9|68146.9|68171.9|68156.9|68155.9|68140.9|579
1674680400000|2023-01-25 21:00:00|68161.7|68146.7|68167.3|68152.3|68181.9|68165.6|68161.7|68146.5|463
1674680700000|2023-01-25 21:05:00|68167.6|68152.6|68168.3|68153.3|68176.6|68161.6|68162.5|68145.9|475
1674681000000|2023-01-25 21:10:00|68168.6|68153.6|68167|68152|68174.5|68159.4|68166.3|68150.6|406
1674681300000|2023-01-25 21:15:00|68167.3|68152.3|68163.6|68143.6|68167.3|68152.3|68151.1|68136.1|280
1674681600000|2023-01-25 21:20:00|68164|68144|68150.7|68135.7|68167.2|68150.9|68150.1|68135.1|208
1674681900000|2023-01-25 21:25:00|68150.6|68135.6|68153.6|68133.6|68159.5|68142.2|68142|68126.5|273
1674682200000|2023-01-25 21:30:00|68151.6|68136.6|68145.1|68130.1|68157.4|68140.3|68143.8|68128.8|279
1674682500000|2023-01-25 21:35:00|68145|68130|68154|68134|68157.2|68140.3|68140.1|68122.2|290
1674682800000|2023-01-25 21:40:00|68153|68133|68155.3|68135.3|68159.1|68139.1|68147|68127|419
1674683100000|2023-01-25 21:45:00|68154.7|68134.7|68152.4|68132.4|68155.7|68136.5|68150|68131.2|302
1674683400000|2023-01-25 21:50:00|68153.2|68133.2|68156.1|68136.1|68160|68140|68150.8|68130.8|544
1674683700000|2023-01-25 21:55:00|68157.7|68137.7|68151.7|68130.2|68167.1|68142.7|68151.7|68129.3|751
1674684000000|2023-01-25 22:00:00|68155.7|68124.8|68143.5|68123.5|68159.1|68126.6|68143.5|68123.3|35
1674684300000|2023-01-25 22:05:00|68143.4|68123.4|68163.1|68132.2|68166.6|68136.3|68143.3|68123.3|46
1674684600000|2023-01-25 22:10:00|68162.4|68132.3|68157.1|68137.1|68174.6|68140.5|68156.2|68127.7|95
1674684900000|2023-01-25 22:15:00|68157.3|68137.3|68156.4|68132.3|68166|68137.8|68154.9|68131|87
1674685200000|2023-01-25 22:20:00|68157.2|68131|68154.6|68134.6|68164.8|68137.4|68154.6|68131|56
1674685500000|2023-01-25 22:25:00|68156.1|68136.1|68157|68137|68164.7|68138.1|68154.9|68132.4|96
1674685800000|2023-01-25 22:30:00|68156.6|68136.6|68148.8|68126.3|68163|68138.3|68142.9|68121.1|158
1674686100000|2023-01-25 22:35:00|68148.4|68126.6|68145.7|68125.7|68148.8|68128.2|68141.2|68123.5|89
1674686400000|2023-01-25 22:40:00|68145.6|68125.6|68147.1|68127.1|68154|68131.9|68145.5|68125.5|90
1674686700000|2023-01-25 22:45:00|68147.4|68127.4|68145.7|68125.7|68181.9|68133.8|68140|68114.5|255
1674687000000|2023-01-25 22:50:00|68146|68126|68158.3|68138.3|68190.1|68139|68145.1|68121.4|206
1674687300000|2023-01-25 22:55:00|68159.9|68137.5|68184.6|68137.9|68187.5|68143.3|68152.7|68125.1|334
1674687600000|2023-01-25 23:00:00|68184.9|68137.2|68145.9|68118.1|68194.2|68143.5|68137.2|68114|280
1674687900000|2023-01-25 23:05:00|68146|68118.3|68140|68120|68156.1|68125.7|68137.5|68116.2|203
1674688200000|2023-01-25 23:10:00|68141.4|68119.5|68136.4|68116.4|68158.3|68129.5|68135.4|68107.3|325
1674688500000|2023-01-25 23:15:00|68136.5|68116.5|68124.2|68104.2|68136.5|68118.2|68118.2|68098.5|430
1674688800000|2023-01-25 23:20:00|68126.2|68106.2|68123.8|68103.8|68130.5|68110.5|68118.7|68100.7|449
1674689100000|2023-01-25 23:25:00|68123.7|68103.7|68127.5|68107.5|68135|68115.7|68121.3|68101.7|393
1674689400000|2023-01-25 23:30:00|68127.4|68107.4|68115.5|68100.5|68127.5|68107.5|68115|68098.3|295
1674689700000|2023-01-25 23:35:00|68115.4|68100.4|68124.1|68104.1|68125.3|68105.3|68114.8|68096.7|256
1674690000000|2023-01-25 23:40:00|68124.2|68104.2|68125.1|68105.1|68126.1|68106.1|68117.6|68099.1|340
1674690300000|2023-01-25 23:45:00|68125|68105|68122.3|68102.3|68127.2|68107.2|68120.9|68100.9|356
1674690600000|2023-01-25 23:50:00|68122.4|68102.4|68124.8|68104.8|68125.7|68108.5|68119.7|68099.7|267
1674690900000|2023-01-25 23:55:00|68124.7|68104.7|68130.2|68110.2|68131.5|68111.5|68120.7|68100.7|383
1674691200000|2023-01-26 00:00:00|68129.9|68109.9|68128.3|68113.3|68136.8|68117.1|68119.1|68100.4|422
1674691500000|2023-01-26 00:05:00|68128.5|68113.5|68123.2|68103.2|68136.8|68119.5|68121.3|68102.6|265
1674691800000|2023-01-26 00:10:00|68123.4|68103.4|68118.4|68098.4|68124.1|68104.1|68109|68090.6|389
1674692100000|2023-01-26 00:15:00|68117.3|68097.3|68111.7|68091.7|68119.8|68102|68109.3|68091.5|332
1674692400000|2023-01-26 00:20:00|68111.6|68091.6|68113.2|68098.2|68126.1|68106.1|68102|68085.2|440
1674692700000|2023-01-26 00:25:00|68112.9|68097.9|68121.7|68106.7|68125.3|68107.3|68105.8|68086.6|319
1674693000000|2023-01-26 00:30:00|68122|68107|68128.6|68113.6|68137.9|68121.3|68118.8|68103.8|311
1674693300000|2023-01-26 00:35:00|68129|68114|68134.5|68114.5|68136.9|68118.9|68121.9|68103.3|356
1674693600000|2023-01-26 00:40:00|68133.9|68113.9|68145.7|68125.7|68146.6|68130.7|68127.8|68110.3|231
1674693900000|2023-01-26 00:45:00|68143.4|68128.4|68141.9|68126.9|68147.2|68130.8|68137.1|68118.7|265
1674694200000|2023-01-26 00:50:00|68141.7|68126.7|68153.7|68138.7|68154.5|68139.5|68131.5|68113.4|487
1674694500000|2023-01-26 00:55:00|68157|68137|68161.9|68141.9|68162.8|68145.7|68150.9|68133.4|302
1674694800000|2023-01-26 01:00:00|68162.8|68142.8|68180.9|68165.9|68184.8|68168.4|68158.4|68141.3|388
1674695100000|2023-01-26 01:05:00|68181|68166|68180.2|68160.2|68183.3|68166.5|68165.5|68148.6|297
1674695400000|2023-01-26 01:10:00|68180.1|68160.1|68187.4|68167.4|68187.4|68167.7|68176.6|68159|347
1674695700000|2023-01-26 01:15:00|68187.5|68167.5|68196.1|68176.1|68197.2|68177.2|68173.5|68155.5|416
1674696000000|2023-01-26 01:20:00|68197.4|68177.4|68192.2|68172.2|68202.6|68184.4|68186.8|68168.7|437
1674696300000|2023-01-26 01:25:00|68192.7|68172.7|68212.9|68192.9|68217.3|68199.9|68189.8|68170.3|418
1674696600000|2023-01-26 01:30:00|68211|68191|68200.9|68185.9|68216|68197|68198.2|68179.8|396
1674696900000|2023-01-26 01:35:00|68201.1|68186.1|68178.8|68158.8|68202.6|68186.4|68174.4|68157|407
1674697200000|2023-01-26 01:40:00|68177|68157|68158|68143|68179.4|68160.6|68156.5|68138.9|416
1674697500000|2023-01-26 01:45:00|68157.8|68142.8|68138.2|68123.2|68159.3|68144.3|68125.4|68109.3|417
1674697800000|2023-01-26 01:50:00|68138.1|68123.1|68135.2|68120.2|68145.1|68129.8|68135.2|68117.4|305
1674698100000|2023-01-26 01:55:00|68135.1|68120.1|68138.1|68123.1|68144.1|68125.9|68134.7|68116.8|251
1674698400000|2023-01-26 02:00:00|68141.5|68121.5|68129|68114|68141.5|68124.5|68128.4|68110.9|299
1674698700000|2023-01-26 02:05:00|68128.7|68113.7|68134.5|68114.5|68135.3|68117.9|68122.7|68105.1|206
1674699000000|2023-01-26 02:10:00|68131.1|68116.1|68144.3|68124.3|68154|68134.9|68122.6|68105|381
1674699300000|2023-01-26 02:15:00|68144.6|68124.6|68157.9|68142.9|68160|68142.9|68139.4|68121.7|353
1674699600000|2023-01-26 02:20:00|68157.2|68142.2|68164.5|68144.5|68166|68148.1|68151.8|68133.7|354
1674699900000|2023-01-26 02:25:00|68164.1|68144.1|68178.1|68158.1|68180.8|68163.5|68155.2|68137.5|348
1674700200000|2023-01-26 02:30:00|68178.8|68158.8|68163.5|68148.5|68178.8|68160.4|68154.6|68137.1|384
1674700500000|2023-01-26 02:35:00|68163.7|68148.7|68157.6|68142.6|68165.5|68148.7|68145.2|68127|298
1674700800000|2023-01-26 02:40:00|68157.7|68142.7|68172.5|68157.5|68173.5|68158|68154.7|68136.9|348
1674701100000|2023-01-26 02:45:00|68172.2|68157.2|68179|68164|68190.6|68175.6|68170.4|68152.9|446
1674701400000|2023-01-26 02:50:00|68179.3|68164.3|68178.6|68163.6|68183.1|68167.4|68177.1|68161.4|316
1674701700000|2023-01-26 02:55:00|68178.5|68163.5|68162.4|68147.4|68184.6|68167.7|68162.4|68147.4|346
1674702000000|2023-01-26 03:00:00|68162.6|68147.6|68162.3|68147.3|68164.1|68149.1|68148|68130.4|422
1674702300000|2023-01-26 03:05:00|68162.6|68147.6|68179|68159|68183.6|68167.6|68160.5|68142.8|360
1674702600000|2023-01-26 03:10:00|68179.1|68159.1|68168.9|68153.9|68180.3|68163|68160.2|68143.7|319
1674702900000|2023-01-26 03:15:00|68169.4|68154.4|68170.2|68155.2|68177.2|68162.2|68165.8|68149.7|338
1674703200000|2023-01-26 03:20:00|68170.4|68155.4|68163.3|68148.3|68181.9|68165.3|68163.3|68148.3|226
1674703500000|2023-01-26 03:25:00|68163.4|68148.4|68163|68148|68170.5|68153.1|68156.9|68141.9|255
1674703800000|2023-01-26 03:30:00|68162.9|68147.9|68171.8|68156.8|68177.6|68162.6|68162.9|68146.7|268
1674704100000|2023-01-26 03:35:00|68171.9|68156.9|68164|68149|68173.8|68158.8|68159.9|68144.9|277
1674704400000|2023-01-26 03:40:00|68167.8|68152.8|68176.7|68161.7|68178.3|68161.8|68162.5|68146.5|240
1674704700000|2023-01-26 03:45:00|68176.8|68161.8|68175|68160|68178.3|68162|68166|68151|222
1674705000000|2023-01-26 03:50:00|68175.1|68160.1|68183.1|68168.1|68188|68172.8|68172.1|68157.1|290
1674705300000|2023-01-26 03:55:00|68182.8|68167.8|68176.6|68161.6|68186.5|68169.1|68170.5|68152.9|260
1674705600000|2023-01-26 04:00:00|68177.6|68162.6|68167.6|68152.6|68179.7|68162.6|68162.3|68145.4|307
1674705900000|2023-01-26 04:05:00|68166.6|68151.6|68166.5|68146.5|68172.3|68155.2|68161.1|68146.1|273
1674706200000|2023-01-26 04:10:00|68164.2|68149.2|68162.2|68147.2|68171.3|68156.3|68160.8|68144.2|230
1674706500000|2023-01-26 04:15:00|68162.3|68147.3|68157.7|68142.7|68169.3|68151.9|68153.1|68135.6|334
1674706800000|2023-01-26 04:20:00|68158|68143|68145.5|68130.5|68158.9|68143.9|68144.3|68124.6|453
1674707100000|2023-01-26 04:25:00|68145.4|68130.4|68162.6|68142.6|68165.7|68148.2|68145.4|68128.8|330
1674707400000|2023-01-26 04:30:00|68162.3|68142.3|68167.6|68152.6|68168.5|68153.1|68154|68136.8|315
1674707700000|2023-01-26 04:35:00|68167.8|68152.8|68151.8|68136.8|68172.9|68157.9|68150.9|68135.9|240
1674708000000|2023-01-26 04:40:00|68152.5|68137.5|68157.5|68142.5|68160.4|68143.2|68151.4|68136.4|240
1674708300000|2023-01-26 04:45:00|68157.6|68142.6|68167.1|68152.1|68169.7|68152.4|68153.1|68137|305
1674708600000|2023-01-26 04:50:00|68166.7|68151.7|68167.9|68152.9|68176.3|68160.8|68162.7|68145.4|243
1674708900000|2023-01-26 04:55:00|68168|68153|68165.5|68150.5|68170.2|68153.5|68161.4|68146.4|194
1674709200000|2023-01-26 05:00:00|68167.3|68152.3|68170.7|68155.7|68184.4|68167.3|68167.2|68152.2|282
1674709500000|2023-01-26 05:05:00|68171|68156|68180.1|68165.1|68183.3|68165.5|68170.5|68155.5|242
1674709800000|2023-01-26 05:10:00|68180.2|68165.2|68195.6|68180.6|68202.7|68184.9|68176.7|68160.6|320
1674710100000|2023-01-26 05:15:00|68195.5|68180.5|68190|68170|68200.3|68183.5|68187.4|68169.9|334
1674710400000|2023-01-26 05:20:00|68190.1|68170.1|68187|68172|68190.1|68172.8|68183.5|68166.9|255
1674710700000|2023-01-26 05:25:00|68185.6|68170.6|68177.9|68162.9|68189.7|68172.7|68177.9|68162.1|250
1674711000000|2023-01-26 05:30:00|68180.9|68160.9|68175.4|68160.4|68181|68163.4|68171.6|68155.4|244
1674711300000|2023-01-26 05:35:00|68175.2|68160.2|68183.9|68168.9|68187.6|68172|68175.2|68160.2|263
1674711600000|2023-01-26 05:40:00|68183.7|68168.7|68177.4|68162.4|68183.7|68168.7|68169.6|68154|275
1674711900000|2023-01-26 05:45:00|68177.8|68162.8|68190.9|68175.9|68196.3|68181.1|68177.5|68160.7|326
1674712200000|2023-01-26 05:50:00|68191.1|68176.1|68156.5|68141.5|68196.9|68179.1|68154.7|68137.1|380
1674712500000|2023-01-26 05:55:00|68156.3|68141.3|68141|68126|68160|68141.3|68141|68121.5|363
1674712800000|2023-01-26 06:00:00|68140.7|68125.7|68144|68129|68150.4|68134|68139.6|68124.4|327
1674713100000|2023-01-26 06:05:00|68143.9|68128.9|68138.4|68118.4|68151.6|68133.5|68130.9|68113.4|368
1674713400000|2023-01-26 06:10:00|68136.3|68121.3|68130.8|68110.8|68146.2|68129.2|68127.3|68110.6|371
1674713700000|2023-01-26 06:15:00|68131.2|68111.2|68143.5|68123.5|68143.5|68124.5|68127.6|68110.3|314
1674714000000|2023-01-26 06:20:00|68142.3|68122.3|68139.6|68119.6|68151.6|68135.7|68136.4|68118.8|371
1674714300000|2023-01-26 06:25:00|68138.8|68118.8|68139.7|68124.7|68146.1|68129|68133.9|68116.5|309
1674714600000|2023-01-26 06:30:00|68140|68125|68133.5|68118.5|68141.1|68125|68127.2|68109.8|215
1674714900000|2023-01-26 06:35:00|68133.1|68118.1|68130.1|68110.1|68136|68118.8|68120.8|68104.3|343
1674715200000|2023-01-26 06:40:00|68130|68110|68114.1|68094.1|68135.6|68117.9|68111.6|68093.9|387
1674715500000|2023-01-26 06:45:00|68114.2|68094.2|68115.3|68100.3|68123.9|68106.4|68106.9|68089.4|361
1674715800000|2023-01-26 06:50:00|68115.2|68100.2|68088.5|68073.5|68118|68100.8|68072.3|68055.3|499
1674716100000|2023-01-26 06:55:00|68088.3|68073.3|68131.8|68111.8|68137.1|68119.7|68087.9|68072.9|464
1674716400000|2023-01-26 07:00:00|68131.6|68111.6|68160.8|68145.8|68183|68168|68131.6|68111.6|747
1674716700000|2023-01-26 07:05:00|68161.1|68146.1|68181.1|68166.1|68203.9|68187.2|68157.7|68142.1|637
1674717000000|2023-01-26 07:10:00|68179.2|68164.2|68211.2|68196.2|68215|68200|68173.3|68156.3|585
1674717300000|2023-01-26 07:15:00|68211.4|68196.4|68179|68164|68213.7|68198.7|68170.4|68155.4|639
1674717600000|2023-01-26 07:20:00|68178.9|68163.9|68169.7|68154.7|68186.6|68171.6|68131.5|68116.5|572
1674717900000|2023-01-26 07:25:00|68170.1|68155.1|68157.4|68142.4|68173.6|68157.4|68147.9|68132.2|678
1674718200000|2023-01-26 07:30:00|68157.5|68142.5|68116.2|68101.2|68158.6|68143.6|68113.1|68095.6|739
1674718500000|2023-01-26 07:35:00|68114.9|68099.9|68120.5|68105.5|68140.8|68124.4|68114.9|68099.9|627
1674718800000|2023-01-26 07:40:00|68120.3|68105.3|68130.9|68115.9|68156.5|68139.5|68118.9|68101.8|513
1674719100000|2023-01-26 07:45:00|68131.1|68116.1|68153.9|68138.9|68160.5|68145.5|68130.2|68114.2|612
1674719400000|2023-01-26 07:50:00|68153.8|68138.8|68157.5|68142.5|68161.8|68143.3|68133.1|68116|615
1674719700000|2023-01-26 07:55:00|68157.7|68142.7|68131.4|68116.4|68162.1|68145.3|68113|68098|730
1674720000000|2023-01-26 08:00:00|68132.9|68117.9|68171.4|68156.4|68181.5|68166.5|68125.2|68110.2|766
1674720300000|2023-01-26 08:05:00|68171.3|68156.3|68147.8|68132.8|68177.8|68162.1|68144.7|68129|685
1674720600000|2023-01-26 08:10:00|68147.6|68132.6|68126.3|68111.3|68149.2|68134.2|68126|68111|741
1674720900000|2023-01-26 08:15:00|68127.5|68112.5|68100.9|68085.9|68141.5|68126.5|68095.6|68080.6|732
1674721200000|2023-01-26 08:20:00|68101.6|68086.6|68101.3|68086.3|68123|68108|68075|68060|769
1674721500000|2023-01-26 08:25:00|68102.7|68087.7|68136.6|68121.6|68142.1|68127.1|68095.8|68080.8|736
1674721800000|2023-01-26 08:30:00|68137.4|68122.4|68140.5|68125.5|68154|68138.4|68126|68110.2|673
1674722100000|2023-01-26 08:35:00|68143.3|68123.3|68128.6|68113.6|68148.2|68132.9|68123.1|68107|678
1674722400000|2023-01-26 08:40:00|68131.5|68116.5|68140.5|68125.5|68144.2|68127.6|68117|68102|674
1674722700000|2023-01-26 08:45:00|68140.6|68125.6|68175.8|68160.8|68189.8|68174|68134.8|68119.8|722
1674723000000|2023-01-26 08:50:00|68175.2|68160.2|68191.8|68176.8|68213.8|68198.8|68174.3|68158.2|779
1674723300000|2023-01-26 08:55:00|68192.5|68177.5|68194.7|68174.7|68210.1|68194.7|68190.2|68174.7|649
1674723600000|2023-01-26 09:00:00|68194.3|68174.3|68195.7|68180.7|68227.8|68211.3|68189.3|68173.1|665
1674723900000|2023-01-26 09:05:00|68195.6|68180.6|68206|68191|68223.8|68204.9|68185.6|68170.6|589
1674724200000|2023-01-26 09:10:00|68205.8|68190.8|68199.9|68184.9|68217.5|68201.6|68196.2|68178.8|522
1674724500000|2023-01-26 09:15:00|68200|68185|68205.5|68190.5|68219.1|68202.1|68190|68175|720
1674724800000|2023-01-26 09:20:00|68205.4|68190.4|68204.4|68189.4|68213.1|68198.1|68187.5|68172.5|655
1674725100000|2023-01-26 09:25:00|68204.3|68189.3|68265.1|68250.1|68267.6|68252.6|68204.3|68187.8|757
1674725400000|2023-01-26 09:30:00|68264.5|68249.5|68258.1|68243.1|68280.2|68261.4|68243.1|68228.1|738
1674725700000|2023-01-26 09:35:00|68257.9|68242.9|68267.2|68252.2|68269.3|68254.3|68241.7|68226.7|688
1674726000000|2023-01-26 09:40:00|68266.9|68251.9|68268.3|68253.3|68297.6|68279.8|68250.8|68234.6|685
1674726300000|2023-01-26 09:45:00|68268.4|68253.4|68270.9|68255.9|68280|68264.1|68255.6|68239.4|685
1674726600000|2023-01-26 09:50:00|68270.8|68255.8|68260.6|68245.6|68279|68264|68240.8|68225.8|670
1674726900000|2023-01-26 09:55:00|68260.3|68245.3|68272.8|68257.8|68290.2|68275.2|68258.1|68243.1|710
1674727200000|2023-01-26 10:00:00|68273.4|68258.4|68261.3|68246.3|68285|68270|68260|68245|667
1674727500000|2023-01-26 10:05:00|68260.8|68245.8|68257.3|68242.3|68266.3|68251.3|68251.7|68235|596
1674727800000|2023-01-26 10:10:00|68257.5|68242.5|68246.6|68231.6|68262.2|68244.6|68232|68217|575
1674728100000|2023-01-26 10:15:00|68248.1|68233.1|68257.9|68242.9|68265|68248.5|68240.1|68224.3|561
1674728400000|2023-01-26 10:20:00|68258.2|68243.2|68267.7|68252.7|68273.8|68257.1|68244.7|68227.8|589
1674728700000|2023-01-26 10:25:00|68267.8|68252.8|68251.8|68236.8|68275.2|68260.2|68237.4|68221|614
1674729000000|2023-01-26 10:30:00|68252.1|68237.1|68212.3|68197.3|68259.4|68241.6|68208.7|68193.7|709
1674729300000|2023-01-26 10:35:00|68212.2|68197.2|68204.6|68189.6|68218.8|68202.5|68195.9|68179.3|636
1674729600000|2023-01-26 10:40:00|68204.5|68189.5|68204.9|68189.9|68230.1|68213|68203.6|68188.6|582
1674729900000|2023-01-26 10:45:00|68205|68190|68220|68205|68224.8|68207.8|68204|68189|527
1674730200000|2023-01-26 10:50:00|68219.8|68204.8|68216.9|68201.9|68231.2|68213.7|68206.2|68190.7|493
1674730500000|2023-01-26 10:55:00|68217.2|68202.2|68203.7|68188.7|68236.3|68220.2|68199.4|68182.2|647
1674730800000|2023-01-26 11:00:00|68204.7|68189.7|68228.3|68213.3|68229.1|68213.6|68201.7|68185.4|555
1674731100000|2023-01-26 11:05:00|68228.4|68213.4|68210|68195|68228.4|68213.4|68205.3|68190.3|495
1674731400000|2023-01-26 11:10:00|68210.6|68195.6|68217.7|68202.7|68221.4|68205.1|68198.6|68182.3|496
1674731700000|2023-01-26 11:15:00|68217.9|68202.9|68221.6|68206.6|68237.2|68220.1|68216.5|68201.5|593
1674732000000|2023-01-26 11:20:00|68220.6|68205.6|68221.5|68206.5|68238.9|68223.9|68220.2|68205.2|495
1674732300000|2023-01-26 11:25:00|68222|68207|68245.1|68230.1|68251.1|68234.4|68220.9|68205.9|508
1674732600000|2023-01-26 11:30:00|68245|68230|68237.3|68222.3|68249.2|68232.8|68233.6|68216.1|575
1674732900000|2023-01-26 11:35:00|68236.9|68221.9|68241.7|68226.7|68252.3|68234.9|68233.8|68217|524
1674733200000|2023-01-26 11:40:00|68241.1|68226.1|68237.1|68222.1|68249.6|68233.1|68230.4|68213.5|557
1674733500000|2023-01-26 11:45:00|68236.7|68221.7|68245.4|68230.4|68253.2|68236.2|68232.5|68217.5|566
1674733800000|2023-01-26 11:50:00|68245.5|68230.5|68242.9|68227.9|68246.7|68231.7|68228.4|68211.7|488
1674734100000|2023-01-26 11:55:00|68241.9|68226.9|68227.9|68212.9|68241.9|68226.9|68218.5|68202.6|521
1674734400000|2023-01-26 12:00:00|68227.5|68212.5|68254.2|68239.2|68257.2|68242.2|68218.5|68203.5|552
1674734700000|2023-01-26 12:05:00|68254.6|68239.6|68268.7|68253.7|68276|68261|68249.6|68233.4|543
1674735000000|2023-01-26 12:10:00|68268.8|68253.8|68269|68254|68272|68257|68252.4|68237.4|558
1674735300000|2023-01-26 12:15:00|68269.1|68254.1|68299.6|68284.6|68329.4|68314.4|68269.1|68254.1|662
1674735600000|2023-01-26 12:20:00|68302|68287|68305.7|68290.7|68308.1|68291.9|68291.7|68276.7|596
1674735900000|2023-01-26 12:25:00|68305.5|68290.5|68287.1|68272.1|68308|68292.3|68279|68262.8|548
1674736200000|2023-01-26 12:30:00|68287.6|68272.6|68296.9|68281.9|68298.9|68283.9|68275.1|68260.1|589
1674736500000|2023-01-26 12:35:00|68297|68282|68310.9|68295.9|68314.1|68299.1|68296.8|68281.8|588
1674736800000|2023-01-26 12:40:00|68311.3|68296.3|68300.9|68285.9|68326.6|68310.2|68299.7|68284.7|587
1674737100000|2023-01-26 12:45:00|68300.5|68285.5|68279.7|68264.7|68303|68287.9|68274.6|68259.6|641
1674737400000|2023-01-26 12:50:00|68279.5|68264.5|68255.6|68240.6|68286.4|68271.4|68250.1|68235.1|614
1674737700000|2023-01-26 12:55:00|68256.2|68241.2|68292.1|68277.1|68297.6|68282.6|68250.8|68235.8|765
1674738000000|2023-01-26 13:00:00|68293.1|68278.1|68291.1|68276.1|68297.1|68282.1|68282.3|68267.3|679
1674738300000|2023-01-26 13:05:00|68291.2|68276.2|68294.7|68279.7|68304.8|68289.8|68281.5|68266.5|712
1674738600000|2023-01-26 13:10:00|68294.9|68279.9|68281.2|68266.2|68296.5|68281.5|68281.1|68264|611
1674738900000|2023-01-26 13:15:00|68281.3|68266.3|68288.4|68273.4|68301.1|68281.6|68275|68260|707
1674739200000|2023-01-26 13:20:00|68285.5|68270.5|68286.6|68271.6|68297.8|68282.8|68281.5|68266.5|655
1674739500000|2023-01-26 13:25:00|68289.5|68274.5|68264.1|68249.1|68295.5|68280.5|68258.7|68241.8|752
1674739800000|2023-01-26 13:30:00|68267|68251|68304.8|68284.8|68420|68400|68267|68247.8|1126
1674740100000|2023-01-26 13:35:00|68303|68283|68270.3|68250.3|68338.4|68318.4|68224.9|68206.2|1044
1674740400000|2023-01-26 13:40:00|68270.2|68250.2|68287|68267|68324.4|68305.1|68259|68239|1005
1674740700000|2023-01-26 13:45:00|68285.6|68265.6|68232.2|68217.2|68313.5|68295.1|68220.8|68200.8|972
1674741000000|2023-01-26 13:50:00|68232.4|68217.4|68211.5|68196.5|68243.9|68228.9|68195.5|68180.5|943
1674741300000|2023-01-26 13:55:00|68211.7|68196.7|68230.8|68215.8|68249.2|68234.2|68200.1|68185.1|878
1674741600000|2023-01-26 14:00:00|68231|68216|68197.1|68182.1|68238.6|68223.6|68193.9|68178.8|902
1674741900000|2023-01-26 14:05:00|68194.8|68179.8|68222.9|68207.9|68228|68213|68173.1|68157.2|836
1674742200000|2023-01-26 14:10:00|68222.8|68207.8|68230.4|68215.4|68253.5|68238.5|68215.9|68200.9|884
1674742500000|2023-01-26 14:15:00|68230.3|68215.3|68197.1|68182.1|68230.6|68215.6|68137.3|68122.3|985
1674742800000|2023-01-26 14:20:00|68197.9|68182.9|68246|68231|68246|68231|68180.3|68165.3|846
1674743100000|2023-01-26 14:25:00|68245.9|68230.9|68256.4|68241.4|68288.1|68273.1|68243.5|68228.5|887
1674743400000|2023-01-26 14:30:00|68256.2|68241.2|68255.9|68240.9|68278.8|68263.8|68209.2|68194.2|1036
1674743700000|2023-01-26 14:35:00|68254.6|68239.6|68230|68215|68261.9|68246.9|68219.4|68204.4|949
1674744000000|2023-01-26 14:40:00|68230.3|68215.3|68283.2|68268.2|68293.7|68278.7|68217.3|68202.3|954
1674744300000|2023-01-26 14:45:00|68286.3|68271.3|68322.9|68302.9|68332.3|68317.3|68272.1|68257.1|920
1674744600000|2023-01-26 14:50:00|68322.8|68302.8|68356.8|68341.8|68358|68343|68320.2|68302.8|920
1674744900000|2023-01-26 14:55:00|68357.4|68342.4|68330.9|68310.9|68367.9|68350.4|68330.6|68310.6|927
1674745200000|2023-01-26 15:00:00|68329.9|68309.9|68322.3|68307.3|68349.6|68332.5|68305.5|68289.4|1039
1674745500000|2023-01-26 15:05:00|68322.4|68307.4|68345.7|68330.7|68383.5|68368.5|68319|68304|956
1674745800000|2023-01-26 15:10:00|68346.8|68331.8|68304|68289|68357.4|68342.4|68293.9|68277.5|920
1674746100000|2023-01-26 15:15:00|68303.8|68288.8|68287.1|68272.1|68313.6|68298.6|68286.5|68271.5|817
1674746400000|2023-01-26 15:20:00|68287|68272|68309.4|68294.4|68315.9|68300.9|68279.4|68264.4|812
1674746700000|2023-01-26 15:25:00|68310.2|68295.2|68324.3|68309.3|68343.6|68328.6|68308.1|68293.1|813
1674747000000|2023-01-26 15:30:00|68325.5|68310.5|68398.5|68383.5|68401.4|68384|68309|68294|815
1674747300000|2023-01-26 15:35:00|68398.4|68383.4|68439.1|68424.1|68448.1|68433.1|68398.1|68383.1|959
1674747600000|2023-01-26 15:40:00|68438.5|68423.5|68404.5|68389.5|68447.2|68432.2|68387.7|68370.9|884
1674747900000|2023-01-26 15:45:00|68407.4|68392.4|68440.1|68425.1|68461.9|68446.9|68397.1|68380.8|910
1674748200000|2023-01-26 15:50:00|68439.8|68424.8|68511.3|68496.3|68524.6|68509.6|68437.3|68422.3|991
1674748500000|2023-01-26 15:55:00|68511.1|68496.1|68522.8|68507.8|68558.7|68541.1|68497.9|68482.9|1041
1674748800000|2023-01-26 16:00:00|68523.6|68508.6|68482.6|68467.6|68539.2|68524.2|68467.7|68452.7|971
1674749100000|2023-01-26 16:05:00|68482|68467|68468.8|68448.8|68491.8|68476.2|68459.2|68444.2|819
1674749400000|2023-01-26 16:10:00|68466.6|68451.6|68455.6|68440.6|68491.5|68476.5|68449.7|68434.7|819
1674749700000|2023-01-26 16:15:00|68455.9|68440.9|68470.5|68455.5|68480.2|68465.2|68424.4|68409.2|843
1674750000000|2023-01-26 16:20:00|68470.8|68455.8|68553.2|68538.2|68557.3|68542.3|68464.1|68449.1|879
1674750300000|2023-01-26 16:25:00|68553|68538|68476.4|68461.4|68557.3|68542.3|68474.8|68457.7|871
1674750600000|2023-01-26 16:30:00|68476|68461|68493.3|68478.3|68507.4|68491.2|68468.6|68451.1|827
1674750900000|2023-01-26 16:35:00|68493.2|68478.2|68490.4|68475.4|68499.3|68484.3|68473.4|68457.1|786
1674751200000|2023-01-26 16:40:00|68491.3|68476.3|68459.1|68444.1|68510.2|68495.2|68456.8|68441|833
1674751500000|2023-01-26 16:45:00|68458.6|68443.6|68457.6|68442.6|68476.8|68461.8|68456.6|68441.6|746
1674751800000|2023-01-26 16:50:00|68457.7|68442.7|68467.4|68452.4|68474.6|68459.6|68448.9|68433.7|732
1674752100000|2023-01-26 16:55:00|68466.9|68451.9|68465.9|68450.9|68485.5|68470.5|68446.9|68431.9|761
1674752400000|2023-01-26 17:00:00|68464.2|68449.2|68472.3|68457.3|68477.2|68460.8|68453.1|68436|704
1674752700000|2023-01-26 17:05:00|68472|68457|68444|68429|68476.6|68461.6|68432.3|68417.3|717
1674753000000|2023-01-26 17:10:00|68444.4|68429.4|68446.7|68431.7|68458.4|68443.4|68440.2|68422.6|637
1674753300000|2023-01-26 17:15:00|68446.5|68431.5|68465.9|68450.9|68475|68460|68446.3|68431.3|648
1674753600000|2023-01-26 17:20:00|68465.8|68450.8|68502.8|68487.8|68508.7|68493.7|68457.3|68441.6|580
1674753900000|2023-01-26 17:25:00|68503|68488|68489.5|68474.5|68504.2|68489.2|68469.7|68453|654
1674754200000|2023-01-26 17:30:00|68489.4|68474.4|68497.5|68482.5|68500.7|68485.7|68481.3|68466.3|600
1674754500000|2023-01-26 17:35:00|68497.4|68482.4|68501.4|68486.4|68501.8|68486.4|68477.9|68462.9|471
1674754800000|2023-01-26 17:40:00|68501.6|68486.6|68484.6|68469.6|68506.9|68489.9|68481.5|68466.5|525
1674755100000|2023-01-26 17:45:00|68484.7|68469.7|68469.9|68454.9|68497.6|68482.6|68469|68454|550
1674755400000|2023-01-26 17:50:00|68470|68455|68471.7|68451.7|68473.1|68458.1|68448.6|68432.4|542
1674755700000|2023-01-26 17:55:00|68468.4|68453.4|68462.7|68447.7|68472.8|68456.3|68458|68443|481
1674756000000|2023-01-26 18:00:00|68463|68448|68424.4|68409.4|68473|68454.9|68417.7|68400.9|553
1674756300000|2023-01-26 18:05:00|68424.6|68409.6|68445.2|68430.2|68453.2|68438.2|68424.2|68409.2|596
1674756600000|2023-01-26 18:10:00|68444.9|68429.9|68431|68411|68447.5|68432.5|68420.6|68405.6|587
1674756900000|2023-01-26 18:15:00|68428.9|68413.9|68444.4|68429.4|68450|68432.6|68426.5|68410.5|518
1674757200000|2023-01-26 18:20:00|68444.1|68429.1|68422.5|68407.5|68448|68433|68418.7|68403.7|554
1674757500000|2023-01-26 18:25:00|68422.1|68407.1|68393.8|68378.8|68425.6|68409.9|68382.4|68365.4|647
1674757800000|2023-01-26 18:30:00|68394|68379|68368.3|68353.3|68395.5|68380.5|68360.6|68345.6|521
1674758100000|2023-01-26 18:35:00|68368.4|68353.4|68347.4|68332.4|68378|68362.8|68340.2|68322.4|547
1674758400000|2023-01-26 18:40:00|68347.2|68332.2|68330.9|68315.9|68353.6|68335.6|68315.1|68300.1|592
1674758700000|2023-01-26 18:45:00|68331|68316|68339.7|68324.7|68350.7|68335.7|68327.3|68312.3|525
1674759000000|2023-01-26 18:50:00|68339.8|68324.8|68338|68323|68346|68327.9|68328.8|68313.8|461
1674759300000|2023-01-26 18:55:00|68338.7|68323.7|68328.1|68313.1|68343.4|68328.4|68325.9|68310.9|490
1674759600000|2023-01-26 19:00:00|68328.3|68313.3|68337|68322|68343.4|68328.4|68324.1|68309.1|526
1674759900000|2023-01-26 19:05:00|68336.8|68321.8|68329.1|68314.1|68343.5|68328.5|68322.8|68307.8|395
1674760200000|2023-01-26 19:10:00|68330.9|68315.9|68328|68313|68337.2|68322.2|68325.2|68310.2|446
1674760500000|2023-01-26 19:15:00|68328.1|68313.1|68329.7|68314.7|68336.7|68321.7|68326|68309|415
1674760800000|2023-01-26 19:20:00|68329.4|68314.4|68304.2|68289.2|68330.4|68315.4|68300.9|68285.9|410
1674761100000|2023-01-26 19:25:00|68304.6|68289.6|68339.6|68324.6|68341.5|68326.5|68304.2|68289.2|502
1674761400000|2023-01-26 19:30:00|68339.5|68324.5|68324.4|68309.4|68340|68325|68320.7|68302.9|472
1674761700000|2023-01-26 19:35:00|68324.3|68309.3|68330.8|68315.8|68336.4|68321.4|68316.9|68301.9|475
1674762000000|2023-01-26 19:40:00|68330.7|68315.7|68331|68316|68339.4|68322.4|68323.6|68308.6|469
1674762300000|2023-01-26 19:45:00|68329.8|68314.8|68336.8|68321.8|68338.2|68323.2|68324.3|68309.3|458
1674762600000|2023-01-26 19:50:00|68337.4|68322.4|68335.8|68320.8|68346.9|68331.9|68332.4|68317.4|447
1674762900000|2023-01-26 19:55:00|68338.5|68323.5|68308.3|68293.3|68353.2|68338.2|68308.3|68293.3|502
1674763200000|2023-01-26 20:00:00|68308.7|68293.7|68305.8|68290.8|68324.3|68306.8|68299.4|68283.9|616
1674763500000|2023-01-26 20:05:00|68307.1|68292.1|68312.5|68297.5|68322.2|68304.7|68305.1|68289.1|539
1674763800000|2023-01-26 20:10:00|68312.4|68297.4|68298.1|68283.1|68314.8|68299.8|68288|68273|498
1674764100000|2023-01-26 20:15:00|68297.9|68282.9|68310.9|68295.9|68316.2|68301.2|68295.8|68280.8|487
1674764400000|2023-01-26 20:20:00|68311|68296|68303.9|68288.9|68314.5|68299.5|68290.7|68275.7|515
1674764700000|2023-01-26 20:25:00|68304|68289|68309.9|68294.9|68312.8|68297.8|68291.8|68276.8|466
1674765000000|2023-01-26 20:30:00|68309.3|68294.3|68312.6|68297.6|68313.5|68298.5|68304.1|68286.8|334
1674765300000|2023-01-26 20:35:00|68312.8|68297.8|68313.1|68298.1|68314.2|68299.2|68292.3|68277.3|402
1674765600000|2023-01-26 20:40:00|68314.1|68299.1|68301.7|68286.7|68325.9|68310.5|68292.8|68275.1|489
1674765900000|2023-01-26 20:45:00|68301.9|68286.9|68304.5|68289.5|68319|68304|68297.6|68282.6|411
1674766200000|2023-01-26 20:50:00|68303.2|68288.2|68306|68291|68307.3|68292.3|68293|68277.6|588
1674766500000|2023-01-26 20:55:00|68305.5|68290.5|68289.1|68274.1|68306.5|68291.5|68286.4|68270.9|577
1674766800000|2023-01-26 21:00:00|68289.2|68274.2|68293.7|68278.7|68302.4|68286.4|68284.9|68267.4|458
1674767100000|2023-01-26 21:05:00|68293.6|68278.6|68283|68268|68295.6|68279.3|68280.2|68265.2|264
1674767400000|2023-01-26 21:10:00|68282.9|68267.9|68282.6|68267.6|68291.1|68273.6|68282.1|68264.9|260
1674767700000|2023-01-26 21:15:00|68282.5|68267.5|68288.8|68273.8|68293.5|68276.6|68282.1|68266.6|232
1674768000000|2023-01-26 21:20:00|68286.8|68271.8|68281.9|68266.9|68288.8|68271.8|68281.1|68265.2|180
1674768300000|2023-01-26 21:25:00|68281.7|68266.7|68282.7|68267.7|68290.5|68272.3|68281.2|68264|180
1674768600000|2023-01-26 21:30:00|68282.9|68267.9|68278.4|68263.4|68286.8|68269.2|68277.7|68261.8|221
1674768900000|2023-01-26 21:35:00|68278.6|68263.6|68281.4|68266.4|68288.1|68270|68276.1|68259.3|235
1674769200000|2023-01-26 21:40:00|68281.6|68266.6|68279.6|68264.6|68288.5|68271.1|68279.6|68263.9|172
1674769500000|2023-01-26 21:45:00|68280.2|68265.2|68283.1|68263.1|68289.2|68273.7|68279.6|68261.9|217
1674769800000|2023-01-26 21:50:00|68283|68263|68281.3|68261.3|68287.5|68267.5|68279.4|68259.5|367
1674770100000|2023-01-26 21:55:00|68281.5|68261.5|68295.9|68273.6|68299.8|68279.8|68275.4|68255.4|440
1674770400000|2023-01-26 22:00:00|68300.5|68269.9|68317.8|68254.9|68317.8|68270|68296.7|68254.9|25
1674770700000|2023-01-26 22:05:00|68307.2|68248.8|68306.9|68286.9|68333.4|68287.2|68306.1|68248.8|61
1674771000000|2023-01-26 22:10:00|68307.8|68287.8|68306.2|68286.2|68309.9|68288|68305.4|68273.2|45
1674771300000|2023-01-26 22:15:00|68305.6|68285.6|68307.3|68287.3|68314.9|68291.7|68304.7|68274.3|135
1674771600000|2023-01-26 22:20:00|68307|68287|68313.2|68292|68315.7|68292|68305.4|68276|95
1674771900000|2023-01-26 22:25:00|68313.5|68291.6|68316.3|68292|68316.8|68295.7|68313.4|68289.4|41
1674772200000|2023-01-26 22:30:00|68315.4|68295.1|68324|68295.5|68335.7|68298.9|68314.6|68279.7|168
1674772500000|2023-01-26 22:35:00|68324.1|68296.1|68319.4|68288.7|68325.3|68297.7|68315.9|68287.1|106
1674772800000|2023-01-26 22:40:00|68319.9|68289.7|68322|68293.3|68338.2|68298.6|68317.3|68280.9|139
1674773100000|2023-01-26 22:45:00|68324.3|68292.2|68321.9|68296.1|68333|68297.3|68319.5|68284.8|151
1674773400000|2023-01-26 22:50:00|68321.8|68295.4|68316|68291.3|68322.5|68297.1|68309.3|68286.3|82
1674773700000|2023-01-26 22:55:00|68316.5|68291.9|68305.6|68270.8|68317.2|68292.6|68299.5|68261.4|191
1674774000000|2023-01-26 23:00:00|68305.7|68271|68284.5|68264.5|68333.3|68282.1|68284|68255.6|278
1674774300000|2023-01-26 23:05:00|68285.7|68265.7|68282.5|68262.5|68294.5|68274.5|68277|68257|186
1674774600000|2023-01-26 23:10:00|68282.7|68262.7|68273.9|68258.9|68287.8|68267.9|68273.4|68255.6|305
1674774900000|2023-01-26 23:15:00|68273.8|68258.8|68281.3|68261.3|68283.4|68266.8|68270.9|68253.5|361
1674775200000|2023-01-26 23:20:00|68281.2|68261.2|68279.2|68259.2|68281.9|68262|68264.4|68248.5|409
1674775500000|2023-01-26 23:25:00|68279.1|68259.1|68284.2|68264.2|68287.6|68268.7|68274.7|68254.7|410
1674775800000|2023-01-26 23:30:00|68284.1|68264.1|68273.2|68253.2|68284.8|68264.8|68269.3|68249.3|527
1674776100000|2023-01-26 23:35:00|68273.1|68253.1|68275.1|68255.1|68275.6|68257.3|68263.1|68244.8|355
1674776400000|2023-01-26 23:40:00|68275.5|68255.5|68274.3|68254.3|68281.2|68261.2|68268.6|68249.5|344
1674776700000|2023-01-26 23:45:00|68274.1|68254.1|68273.4|68253.4|68274.1|68254.9|68268.1|68248.1|271
1674777000000|2023-01-26 23:50:00|68273.3|68253.3|68272.9|68257.9|68277.1|68260.2|68264.6|68247.3|244
1674777300000|2023-01-26 23:55:00|68272.8|68257.8|68284.7|68264.7|68285.1|68267.1|68271.6|68253.9|258
1674777600000|2023-01-27 00:00:00|68284.3|68264.3|68255.6|68235.6|68284.3|68264.3|68249.5|68231.7|414
1674777900000|2023-01-27 00:05:00|68255.9|68235.9|68259.7|68244.7|68267.7|68251.6|68254.1|68235.6|311
1674778200000|2023-01-27 00:10:00|68259.8|68244.8|68265.7|68250.7|68268.3|68251.8|68252.3|68235.1|287
1674778500000|2023-01-27 00:15:00|68265.9|68250.9|68253.9|68238.9|68266|68251|68251.4|68234.4|305
1674778800000|2023-01-27 00:20:00|68254|68239|68250.5|68235.5|68258.2|68241|68247.9|68232.5|280
1674779100000|2023-01-27 00:25:00|68249.9|68234.9|68250.6|68235.6|68255.7|68238.6|68247.8|68230.2|268
1674779400000|2023-01-27 00:30:00|68250.8|68235.8|68240.5|68225.5|68254.1|68239.1|68239.5|68224.5|325
1674779700000|2023-01-27 00:35:00|68240.6|68225.6|68246.8|68231.8|68257.7|68239.5|68240.2|68223.5|327
1674780000000|2023-01-27 00:40:00|68246.9|68231.9|68249.1|68229.1|68251.5|68236.5|68240.9|68225.9|248
1674780300000|2023-01-27 00:45:00|68246.8|68231.8|68250|68235|68257.3|68239.1|68243.9|68226.2|331
1674780600000|2023-01-27 00:50:00|68249.4|68234.4|68273.9|68253.9|68280.7|68263.5|68237.2|68221|579
1674780900000|2023-01-27 00:55:00|68272.4|68257.4|68260.2|68245.2|68275.2|68257.4|68252.2|68234.2|580
1674781200000|2023-01-27 01:00:00|68262.1|68247.1|68255.6|68240.6|68275.5|68259.3|68242.8|68227.5|561
1674781500000|2023-01-27 01:05:00|68256|68241|68243.9|68228.9|68257.1|68242.1|68242.3|68225.1|305
1674781800000|2023-01-27 01:10:00|68244|68229|68257.3|68237.3|68258.2|68238.2|68243.6|68227.2|291
1674782100000|2023-01-27 01:15:00|68257.2|68237.2|68262.1|68247.1|68267.2|68252.2|68250.9|68234.5|335
1674782400000|2023-01-27 01:20:00|68262.8|68247.8|68315.6|68300.6|68317.7|68300.8|68258.4|68241.9|461
1674782700000|2023-01-27 01:25:00|68315.3|68300.3|68302.3|68287.3|68328.6|68310.7|68298|68283|463
1674783000000|2023-01-27 01:30:00|68302.8|68287.8|68281.7|68266.7|68306.3|68290.5|68277.8|68260.5|463
1674783300000|2023-01-27 01:35:00|68282.3|68267.3|68283|68268|68291.4|68276.4|68276.2|68259.7|393
1674783600000|2023-01-27 01:40:00|68282.9|68267.9|68309|68289|68310|68291.9|68280.2|68263.5|336
1674783900000|2023-01-27 01:45:00|68308.9|68288.9|68319.2|68304.2|68320.4|68304.2|68300.8|68283.1|364
1674784200000|2023-01-27 01:50:00|68319.4|68304.4|68309.8|68294.8|68322.3|68307.2|68303.2|68285.9|480
1674784500000|2023-01-27 01:55:00|68309.7|68294.7|68305.9|68290.9|68316.3|68300.3|68304.5|68287.5|392
1674784800000|2023-01-27 02:00:00|68305|68290|68311.3|68296.3|68314.8|68298.3|68302.5|68284.7|405
1674785100000|2023-01-27 02:05:00|68311.2|68296.2|68307|68292|68317.9|68301.5|68306.7|68288.8|296
1674785400000|2023-01-27 02:10:00|68306.7|68291.7|68312.3|68297.3|68314.1|68298|68301.3|68285.9|274
1674785700000|2023-01-27 02:15:00|68312.4|68292.4|68335|68320|68339.2|68323|68309.1|68291.8|311
1674786000000|2023-01-27 02:20:00|68334.3|68319.3|68354.6|68339.6|68359|68343.4|68333.9|68318|397
1674786300000|2023-01-27 02:25:00|68354.7|68339.7|68354.3|68339.3|68360.5|68343.8|68350.4|68334.5|338
1674786600000|2023-01-27 02:30:00|68354|68339|68343.3|68328.3|68354.9|68339.3|68330.4|68314.5|381
1674786900000|2023-01-27 02:35:00|68343.2|68328.2|68328.6|68313.6|68343.6|68328.6|68328.4|68312|279
1674787200000|2023-01-27 02:40:00|68328.5|68313.5|68349|68334|68351.2|68335.6|68328.4|68313.4|326
1674787500000|2023-01-27 02:45:00|68348.9|68333.9|68349.1|68334.1|68360.2|68343.2|68344.8|68327.6|319
1674787800000|2023-01-27 02:50:00|68349.3|68334.3|68372.5|68357.5|68373.1|68358.1|68345.7|68327.9|398
1674788100000|2023-01-27 02:55:00|68372|68357|68367.7|68352.7|68372.8|68357.8|68364.3|68348.4|329
1674788400000|2023-01-27 03:00:00|68367.8|68352.8|68365.4|68350.4|68373.1|68358.1|68363|68347.1|313
1674788700000|2023-01-27 03:05:00|68365.3|68350.3|68364.7|68349.7|68369.9|68354.9|68363|68346.9|318
1674789000000|2023-01-27 03:10:00|68365|68350|68369.4|68354.4|68375.1|68356.4|68363.1|68346.6|323
1674789300000|2023-01-27 03:15:00|68369.5|68354.5|68374.6|68354.6|68387.5|68370.4|68368.6|68350.9|384
1674789600000|2023-01-27 03:20:00|68374.7|68354.7|68371.5|68356.5|68379|68361.7|68366|68351|279
1674789900000|2023-01-27 03:25:00|68371.7|68356.7|68392.5|68377.5|68393.4|68378.4|68370.9|68355.9|413
1674790200000|2023-01-27 03:30:00|68391.8|68376.8|68400.2|68385.2|68401.3|68386|68390.2|68372.8|383
1674790500000|2023-01-27 03:35:00|68400|68385|68406.5|68391.5|68409.4|68393.5|68397.4|68381|381
1674790800000|2023-01-27 03:40:00|68406.8|68391.8|68406.9|68391.9|68426.3|68408.2|68403.3|68387.7|357
1674791100000|2023-01-27 03:45:00|68407|68392|68405.9|68390.9|68409.7|68393.1|68395.8|68380.8|350
1674791400000|2023-01-27 03:50:00|68405.6|68390.6|68399|68384|68410.1|68392.6|68395.1|68380|364
1674791700000|2023-01-27 03:55:00|68399.3|68384.3|68403.6|68388.6|68408|68389.8|68395.8|68379.5|455
1674792000000|2023-01-27 04:00:00|68403.5|68388.5|68416.8|68401.8|68426.6|68408.1|68403.5|68388.5|549
1674792300000|2023-01-27 04:05:00|68416.7|68401.7|68417.4|68397.4|68426.2|68409.3|68410.6|68392.6|482
1674792600000|2023-01-27 04:10:00|68414.1|68399.1|68418.3|68403.3|68422.5|68404.7|68413.2|68396.5|385
1674792900000|2023-01-27 04:15:00|68418.4|68403.4|68425|68410|68426.1|68410.5|68409.1|68391.7|456
1674793200000|2023-01-27 04:20:00|68425.1|68410.1|68428.6|68413.6|68432.2|68417.2|68421.1|68406.1|342
1674793500000|2023-01-27 04:25:00|68428.5|68413.5|68429.1|68414.1|68432.7|68415.2|68419.2|68404.2|302
1674793800000|2023-01-27 04:30:00|68429.2|68414.2|68429.3|68409.3|68434.1|68416.8|68425.2|68408.8|295
1674794100000|2023-01-27 04:35:00|68427.8|68412.8|68431.6|68416.6|68432.3|68417.3|68425.8|68409.4|260
1674794400000|2023-01-27 04:40:00|68431.7|68416.7|68439.6|68424.6|68444.4|68427.6|68431.4|68416|298
1674794700000|2023-01-27 04:45:00|68439.7|68424.7|68436.6|68421.6|68445.5|68428.2|68434.8|68418|348
1674795000000|2023-01-27 04:50:00|68436.5|68421.5|68432.9|68417.9|68440.1|68423.5|68428.7|68411.4|346
1674795300000|2023-01-27 04:55:00|68433.1|68418.1|68449.7|68434.7|68453.7|68436.6|68432.9|68416|324
1674795600000|2023-01-27 05:00:00|68449.9|68434.9|68445.6|68430.6|68456.1|68438.5|68441.9|68425.1|419
1674795900000|2023-01-27 05:05:00|68445.9|68430.9|68440.1|68425.1|68447.4|68432.4|68436.1|68419.4|348
1674796200000|2023-01-27 05:10:00|68440.2|68425.2|68444.3|68429.3|68446.4|68429.7|68434.9|68418.3|331
1674796500000|2023-01-27 05:15:00|68444.4|68429.4|68440.9|68425.9|68447.1|68430.2|68440.5|68423.2|230
1674796800000|2023-01-27 05:20:00|68440.6|68425.6|68446.8|68431.8|68453.6|68436.4|68440.5|68425.3|297
1674797100000|2023-01-27 05:25:00|68446.9|68431.9|68438.4|68423.4|68452.6|68434.6|68437.6|68422.6|311
1674797400000|2023-01-27 05:30:00|68438|68423|68418.7|68403.7|68440.2|68425.1|68418.4|68403|419
1674797700000|2023-01-27 05:35:00|68418.6|68403.6|68413.1|68398.1|68427.8|68411.6|68412.5|68395.2|385
1674798000000|2023-01-27 05:40:00|68413|68398|68412.4|68397.4|68423.5|68405.5|68411.7|68395.4|294
1674798300000|2023-01-27 05:45:00|68412.2|68397.2|68422.4|68407.4|68431.7|68413.5|68407.6|68392.6|299
1674798600000|2023-01-27 05:50:00|68422.2|68407.2|68417.5|68402.5|68429.7|68411.3|68417.2|68401.6|262
1674798900000|2023-01-27 05:55:00|68417.6|68402.6|68402|68387|68422.7|68404.3|68401.5|68384.4|405
1674799200000|2023-01-27 06:00:00|68401.9|68386.9|68413.9|68398.9|68419.9|68401.7|68401.8|68385.7|412
1674799500000|2023-01-27 06:05:00|68414.3|68399.3|68416.9|68401.9|68421.2|68402.8|68406.6|68389.9|292
1674799800000|2023-01-27 06:10:00|68416.7|68401.7|68408.8|68393.8|68429.4|68414.4|68405.5|68390.5|424
1674800100000|2023-01-27 06:15:00|68408.6|68393.6|68415.4|68400.4|68420.5|68403.7|68404.8|68387.7|342
1674800400000|2023-01-27 06:20:00|68415|68400|68404.8|68389.8|68423.5|68406.1|68404.6|68388.1|389
1674800700000|2023-01-27 06:25:00|68404|68389|68405|68390|68422.5|68404.5|68401.4|68386.1|362
1674801000000|2023-01-27 06:30:00|68405.3|68390.3|68424.8|68409.8|68431.2|68413.1|68404.5|68389.5|482
1674801300000|2023-01-27 06:35:00|68424.9|68409.9|68445.5|68425.5|68448.5|68431.4|68416.4|68401.4|518
1674801600000|2023-01-27 06:40:00|68441.8|68426.8|68439|68424|68451.9|68436.9|68434.2|68417.3|547
1674801900000|2023-01-27 06:45:00|68439.4|68424.4|68448.1|68433.1|68457.3|68440.5|68432|68413.8|520
1674802200000|2023-01-27 06:50:00|68448.2|68433.2|68439.1|68424.1|68456.8|68439.7|68438.2|68423.2|445
1674802500000|2023-01-27 06:55:00|68438.9|68423.9|68436|68416|68449.9|68433.1|68427.4|68412.1|447
1674802800000|2023-01-27 07:00:00|68436.3|68416.3|68434.4|68419.4|68445.1|68430.1|68429.2|68414.1|539
1674803100000|2023-01-27 07:05:00|68434.6|68419.6|68414.1|68399.1|68440|68425|68409.9|68393.5|551
1674803400000|2023-01-27 07:10:00|68413.5|68398.5|68418|68403|68431.7|68414|68412.9|68396.9|415
1674803700000|2023-01-27 07:15:00|68417.4|68402.4|68417.1|68397.1|68429.8|68412.4|68408.4|68393.2|446
1674804000000|2023-01-27 07:20:00|68417|68397|68404.4|68389.4|68417|68397|68389.8|68374.1|458
1674804300000|2023-01-27 07:25:00|68405.2|68390.2|68403|68388|68406.9|68390.8|68396.2|68378.9|502
1674804600000|2023-01-27 07:30:00|68403.6|68388.6|68387.5|68372.5|68414.4|68399.1|68385.9|68370.9|535
1674804900000|2023-01-27 07:35:00|68387.7|68372.7|68384.5|68369.5|68402.2|68387.2|68383.5|68367.9|439
1674805200000|2023-01-27 07:40:00|68383.6|68368.6|68387.8|68367.8|68398|68382|68380.3|68362.2|444
1674805500000|2023-01-27 07:45:00|68385.3|68370.3|68400|68385|68407.5|68391.5|68384.2|68366.8|480
1674805800000|2023-01-27 07:50:00|68400.1|68385.1|68391.2|68376.2|68408.3|68393.3|68387.6|68372.6|574
1674806100000|2023-01-27 07:55:00|68391.6|68376.6|68412.7|68392.7|68413.4|68397.3|68375|68358.1|763
1674806400000|2023-01-27 08:00:00|68409.9|68389.9|68389.9|68369.9|68414.3|68399.3|68380.5|68365.5|748
1674806700000|2023-01-27 08:05:00|68389.5|68374.5|68387.1|68372.1|68398.1|68382.8|68382.9|68365.9|732
1674807000000|2023-01-27 08:10:00|68387.2|68372.2|68401.4|68386.4|68409.9|68392.3|68386.1|68371.1|654
1674807300000|2023-01-27 08:15:00|68402.6|68387.6|68455.4|68440.4|68458.2|68441.7|68399.9|68384.9|740
1674807600000|2023-01-27 08:20:00|68455.2|68440.2|68432.2|68412.2|68459.9|68444.9|68430.5|68412.2|677
1674807900000|2023-01-27 08:25:00|68431.9|68416.9|68411|68391|68443.3|68425.9|68404.3|68386.5|718
1674808200000|2023-01-27 08:30:00|68411.1|68391.1|68356.8|68341.8|68411.1|68394.2|68350.7|68334.7|683
1674808500000|2023-01-27 08:35:00|68357|68342|68354.5|68339.5|68357.7|68342.7|68327.4|68312.4|750
1674808800000|2023-01-27 08:40:00|68354.7|68339.7|68339.1|68324.1|68354.8|68339.8|68328.2|68313.2|675
1674809100000|2023-01-27 08:45:00|68338.7|68323.7|68317.1|68302.1|68339.2|68324.2|68310.8|68295.8|663
1674809400000|2023-01-27 08:50:00|68317.2|68302.2|68315.7|68300.7|68323.1|68308.1|68296.9|68281.9|645
1674809700000|2023-01-27 08:55:00|68316|68301|68307.8|68287.8|68326.6|68311.6|68305|68285|689
1674810000000|2023-01-27 09:00:00|68308.2|68288.2|68305.7|68290.7|68323|68306.3|68293.7|68278.7|736
1674810300000|2023-01-27 09:05:00|68306.6|68291.6|68318.8|68303.8|68321.4|68306.4|68298.1|68283.1|713
1674810600000|2023-01-27 09:10:00|68318.4|68303.4|68331.5|68316.5|68334.3|68319.3|68316.1|68301.1|606
1674810900000|2023-01-27 09:15:00|68333.8|68318.8|68322.1|68307.1|68347.4|68332.4|68315.4|68300.4|696
1674811200000|2023-01-27 09:20:00|68322.2|68307.2|68331.4|68316.4|68340.7|68325.7|68315.6|68297.6|678
1674811500000|2023-01-27 09:25:00|68332.9|68317.9|68313.9|68298.9|68333.5|68318.5|68306|68291|653
1674811800000|2023-01-27 09:30:00|68313.2|68298.2|68342.2|68327.2|68354.4|68337.9|68303.3|68288.3|600
1674812100000|2023-01-27 09:35:00|68342.5|68327.5|68359|68344|68360.2|68345.2|68330|68312.2|642
1674812400000|2023-01-27 09:40:00|68359.1|68344.1|68374.5|68359.5|68375.4|68360.4|68352.8|68337.8|571
1674812700000|2023-01-27 09:45:00|68374.4|68359.4|68374.3|68359.3|68387.1|68372|68370.2|68355.2|647
1674813000000|2023-01-27 09:50:00|68374.1|68359.1|68347.3|68332.3|68376|68361|68327.5|68312.3|702
1674813300000|2023-01-27 09:55:00|68347|68332|68345.8|68330.8|68354.5|68339.5|68339.9|68324.9|628
1674813600000|2023-01-27 10:00:00|68347.9|68332.9|68342.1|68327.1|68353.3|68338.3|68338.5|68323.1|668
1674813900000|2023-01-27 10:05:00|68342.5|68327.5|68330.4|68315.4|68345.7|68328.3|68327.3|68310.8|688
1674814200000|2023-01-27 10:10:00|68330.7|68315.7|68328.1|68313.1|68330.9|68315.8|68305.7|68288.9|664
1674814500000|2023-01-27 10:15:00|68328|68313|68329.6|68314.6|68337|68319.3|68320.5|68305.5|646
1674814800000|2023-01-27 10:20:00|68328.9|68313.9|68322.5|68307.5|68334.1|68316.7|68320.1|68305.1|658
1674815100000|2023-01-27 10:25:00|68322.7|68307.7|68324.2|68309.2|68325.1|68310.1|68307.9|68292|687
1674815400000|2023-01-27 10:30:00|68323.9|68308.9|68336.7|68321.7|68346.5|68328.8|68320.4|68305.4|690
1674815700000|2023-01-27 10:35:00|68335.3|68320.3|68302.4|68287.4|68336.5|68321.4|68299.4|68284.4|619
1674816000000|2023-01-27 10:40:00|68302.2|68287.2|68296.7|68281.7|68308.6|68291.3|68273.3|68258.3|667
1674816300000|2023-01-27 10:45:00|68296.8|68281.8|68318.7|68303.7|68323|68305.8|68292.8|68276|585
1674816600000|2023-01-27 10:50:00|68319.1|68304.1|68314.3|68299.3|68323|68306.3|68312.8|68296.5|555
1674816900000|2023-01-27 10:55:00|68314.1|68299.1|68314.7|68299.7|68340.7|68323.6|68312.3|68297.3|607
1674817200000|2023-01-27 11:00:00|68315.4|68300.4|68296.9|68281.9|68325.6|68307.8|68293.3|68275.9|615
1674817500000|2023-01-27 11:05:00|68297.2|68282.2|68311.8|68296.8|68317.7|68302.2|68291.8|68276.8|646
1674817800000|2023-01-27 11:10:00|68311.4|68296.4|68312.1|68297.1|68319.9|68304|68308.3|68293.3|480
1674818100000|2023-01-27 11:15:00|68311.8|68296.8|68327.2|68312.2|68328.7|68313.7|68293.3|68277.9|622
1674818400000|2023-01-27 11:20:00|68327|68312|68324.3|68309.3|68333.9|68318.9|68319.5|68303.8|684
1674818700000|2023-01-27 11:25:00|68324.4|68309.4|68342.3|68322.3|68345.3|68329.4|68308.7|68290.5|662
1674819000000|2023-01-27 11:30:00|68342.8|68322.8|68371.5|68356.5|68375.7|68360.7|68338.7|68322.8|696
1674819300000|2023-01-27 11:35:00|68371.8|68356.8|68354.5|68339.5|68372|68357|68348.3|68333.3|639
1674819600000|2023-01-27 11:40:00|68354.6|68339.6|68374|68359|68375.5|68360.5|68351.4|68336.4|610
1674819900000|2023-01-27 11:45:00|68373.8|68358.8|68378.4|68363.4|68383.2|68366.1|68368.8|68352.6|592
1674820200000|2023-01-27 11:50:00|68378.6|68363.6|68387|68372|68397|68379.7|68374.8|68358.9|681
1674820500000|2023-01-27 11:55:00|68386.7|68371.7|68376.7|68361.7|68406.1|68388.5|68376.7|68361.7|623
1674820800000|2023-01-27 12:00:00|68376.3|68361.3|68395|68380|68397.9|68382.9|68367.8|68352.8|553
1674821100000|2023-01-27 12:05:00|68394.9|68379.9|68396.1|68381.1|68401.5|68385.4|68393.2|68378.2|513
1674821400000|2023-01-27 12:10:00|68396.2|68381.2|68376.4|68361.4|68397.5|68382.4|68374.3|68359.3|544
1674821700000|2023-01-27 12:15:00|68376.6|68361.6|68385.8|68370.8|68385.8|68370.8|68366.7|68351.7|502
1674822000000|2023-01-27 12:20:00|68386|68371|68392|68377|68395.2|68377.9|68368.2|68353.2|602
1674822300000|2023-01-27 12:25:00|68392.7|68377.7|68394.6|68379.6|68405.3|68390.3|68391.3|68376.3|568
1674822600000|2023-01-27 12:30:00|68394.9|68379.9|68397.5|68382.5|68418.1|68403.1|68390.4|68375.4|670
1674822900000|2023-01-27 12:35:00|68397.3|68382.3|68411.2|68396.2|68412.1|68397.1|68395.7|68380.3|627
1674823200000|2023-01-27 12:40:00|68411.3|68396.3|68385.7|68370.7|68414.1|68399.1|68380.3|68365.3|556
1674823500000|2023-01-27 12:45:00|68386|68371|68403|68388|68406.4|68391.4|68384.4|68369.4|534
1674823800000|2023-01-27 12:50:00|68402.9|68387.9|68411.4|68396.4|68419.3|68404.3|68402.7|68387.7|596
1674824100000|2023-01-27 12:55:00|68410.8|68395.8|68450.6|68435.6|68453.5|68438.5|68410.3|68395.3|729
1674824400000|2023-01-27 13:00:00|68453.9|68438.9|68465.9|68450.9|68497.4|68482.4|68446.9|68431.9|796
1674824700000|2023-01-27 13:05:00|68466|68451|68468.1|68453.1|68480.5|68465.5|68450.8|68435.8|609
1674825000000|2023-01-27 13:10:00|68468|68453|68464.2|68449.2|68479.8|68464.8|68454.1|68439.1|626
1674825300000|2023-01-27 13:15:00|68464.8|68449.8|68449.8|68434.8|68471.2|68456.2|68442.7|68427.7|685
1674825600000|2023-01-27 13:20:00|68449|68434|68463|68448|68466.6|68451.6|68433.3|68418.3|637
1674825900000|2023-01-27 13:25:00|68463.2|68448.2|68442|68422|68472.9|68457.9|68437|68420.7|628
1674826200000|2023-01-27 13:30:00|68441.7|68421.7|68401.9|68386.9|68485.2|68453.1|68382.8|68367.8|997
1674826500000|2023-01-27 13:35:00|68402.3|68387.3|68406.7|68391.7|68461.8|68446.7|68399.5|68384.5|880
1674826800000|2023-01-27 13:40:00|68405.5|68390.5|68429.5|68414.5|68429.7|68414.7|68386.4|68371.4|830
1674827100000|2023-01-27 13:45:00|68429.1|68414.1|68425.9|68410.9|68429.4|68414.4|68388.7|68373.7|800
1674827400000|2023-01-27 13:50:00|68426.3|68411.3|68422.5|68407.5|68437.5|68422.5|68402.7|68387.7|785
1674827700000|2023-01-27 13:55:00|68422.7|68407.7|68480.9|68465.9|68481.2|68466.2|68403.8|68388.8|805
1674828000000|2023-01-27 14:00:00|68481|68466|68452.9|68437.9|68481|68466|68441.6|68426.6|779
1674828300000|2023-01-27 14:05:00|68452.7|68437.7|68480.1|68465.1|68480.1|68465.1|68449|68434|756
1674828600000|2023-01-27 14:10:00|68479.3|68464.3|68549.9|68534.9|68588.4|68573.4|68478.3|68463.3|892
1674828900000|2023-01-27 14:15:00|68551.5|68536.5|68520.2|68505.2|68572.1|68557.1|68505.5|68490.5|870
1674829200000|2023-01-27 14:20:00|68519.7|68504.7|68556.5|68541.5|68572.5|68557.5|68506.9|68491.9|800
1674829500000|2023-01-27 14:25:00|68556.6|68541.6|68555.1|68540.1|68580.7|68560.7|68526.8|68509.6|870
1674829800000|2023-01-27 14:30:00|68555.7|68540.7|68575.3|68560.3|68587.2|68572.2|68545|68530|904
1674830100000|2023-01-27 14:35:00|68574.1|68559.1|68509.5|68494.5|68584|68569|68478.9|68463|883
1674830400000|2023-01-27 14:40:00|68508.3|68493.3|68436.2|68421.2|68517|68502|68415.5|68400.5|923
1674830700000|2023-01-27 14:45:00|68437.2|68422.2|68395.5|68380.5|68437.3|68422.3|68393.8|68378.8|902
1674831000000|2023-01-27 14:50:00|68394|68379|68435.2|68420.2|68437.7|68422.7|68389.6|68374.6|818
1674831300000|2023-01-27 14:55:00|68434.7|68419.7|68463.3|68443.3|68475.1|68458.7|68434.2|68419.2|759
1674831600000|2023-01-27 15:00:00|68458.5|68438.5|68459.4|68444.4|68489.4|68473|68432.7|68412.7|982
1674831900000|2023-01-27 15:05:00|68459.1|68444.1|68412.3|68397.3|68459.3|68444.3|68374.3|68359.3|924
1674832200000|2023-01-27 15:10:00|68411.4|68396.4|68413.6|68398.6|68445.8|68430.8|68400.3|68385.3|817
1674832500000|2023-01-27 15:15:00|68415.8|68400.8|68447.9|68432.9|68452.7|68437.7|68409.4|68394.4|826
1674832800000|2023-01-27 15:20:00|68448.2|68433.2|68459.1|68444.1|68464.4|68449.4|68440.1|68425.1|817
1674833100000|2023-01-27 15:25:00|68454.5|68439.5|68449.7|68434.7|68462.4|68447.4|68445.1|68430.1|750
1674833400000|2023-01-27 15:30:00|68451.3|68436.3|68450.2|68435.2|68463.7|68448.7|68438.9|68423.9|771
1674833700000|2023-01-27 15:35:00|68450.3|68435.3|68510.5|68490.5|68510.5|68492.4|68448.3|68433.3|820
1674834000000|2023-01-27 15:40:00|68511|68496|68547|68532|68605.4|68587.2|68507.2|68492.2|911
1674834300000|2023-01-27 15:45:00|68546.2|68531.2|68595.8|68580.8|68636.7|68621.4|68546.2|68531.2|1023
1674834600000|2023-01-27 15:50:00|68595.2|68580.2|68580.5|68565.5|68628.7|68613.7|68572.9|68557.9|1025
1674834900000|2023-01-27 15:55:00|68580.7|68565.7|68635.9|68620.9|68636.9|68621.9|68580.7|68565.7|1000
1674835200000|2023-01-27 16:00:00|68637.8|68622.8|68548.1|68533.1|68640.8|68625.8|68547.4|68532.4|1026
1674835500000|2023-01-27 16:05:00|68548.9|68533.9|68595.6|68580.6|68596.1|68581.1|68533.3|68518.3|859
1674835800000|2023-01-27 16:10:00|68595.5|68580.5|68546.8|68531.8|68602|68587|68543.2|68528.2|755
1674836100000|2023-01-27 16:15:00|68546.7|68531.7|68529.6|68514.6|68547.5|68532.5|68509.9|68494.9|792
1674836400000|2023-01-27 16:20:00|68528.8|68513.8|68531.5|68516.5|68544.9|68529.9|68516.3|68498.9|688
1674836700000|2023-01-27 16:25:00|68531|68516|68520.8|68505.8|68536.9|68521.9|68507.2|68492.2|636
1674837000000|2023-01-27 16:30:00|68520.4|68505.4|68489.2|68474.2|68520.4|68505.4|68482.7|68467.7|756
1674837300000|2023-01-27 16:35:00|68489.3|68474.3|68499.9|68484.9|68506.4|68491.4|68486.3|68471.3|706
1674837600000|2023-01-27 16:40:00|68500.7|68485.7|68479.4|68464.4|68501|68486|68467.2|68452.2|698
1674837900000|2023-01-27 16:45:00|68478.1|68463.1|68490.1|68475.1|68496.7|68481.7|68455.3|68440.3|715
1674838200000|2023-01-27 16:50:00|68489.6|68474.6|68534.9|68519.9|68538|68523|68484.8|68469.8|621
1674838500000|2023-01-27 16:55:00|68534.6|68519.6|68524.7|68509.7|68535.4|68520.4|68504.8|68489.8|708
1674838800000|2023-01-27 17:00:00|68524.5|68509.5|68523.4|68508.4|68537.8|68522.3|68509.7|68494.7|726
1674839100000|2023-01-27 17:05:00|68523.5|68508.5|68519.5|68504.5|68525.3|68510.3|68504.6|68487.1|621
1674839400000|2023-01-27 17:10:00|68520|68505|68507.7|68492.7|68549.2|68532.3|68507.7|68492.7|644
1674839700000|2023-01-27 17:15:00|68509.2|68494.2|68488.1|68473.1|68511.4|68496.4|68487|68472|632
1674840000000|2023-01-27 17:20:00|68488|68473|68487.7|68472.7|68491.9|68476.9|68478|68463|622
1674840300000|2023-01-27 17:25:00|68488.2|68473.2|68487.9|68472.9|68502.6|68487.6|68481|68466|732
1674840600000|2023-01-27 17:30:00|68488.1|68473.1|68459.6|68444.6|68491.4|68476.4|68457.7|68442.7|594
1674840900000|2023-01-27 17:35:00|68459.4|68444.4|68465|68450|68468.6|68453.6|68449.3|68434.3|615
1674841200000|2023-01-27 17:40:00|68464.9|68449.9|68461.7|68446.7|68466.9|68451.9|68455.1|68440.1|545
1674841500000|2023-01-27 17:45:00|68462.2|68447.2|68445.9|68430.9|68466.4|68451.4|68435.4|68420.4|538
1674841800000|2023-01-27 17:50:00|68447|68432|68446.6|68431.6|68452.2|68437.2|68426.7|68411.7|606
1674842100000|2023-01-27 17:55:00|68448.3|68428.3|68460.3|68445.3|68461|68445.3|68444.4|68427.3|499
1674842400000|2023-01-27 18:00:00|68460.9|68445.9|68485.2|68470.2|68494.7|68479.7|68459.6|68444.6|659
1674842700000|2023-01-27 18:05:00|68485|68470|68514.3|68499.3|68514.9|68499.9|68481.5|68466.1|550
1674843000000|2023-01-27 18:10:00|68514.2|68499.2|68488.8|68473.8|68516.8|68501.8|68486.6|68471.6|647
1674843300000|2023-01-27 18:15:00|68488.7|68473.7|68508.8|68493.8|68509.8|68494.8|68486|68471|655
1674843600000|2023-01-27 18:20:00|68509.2|68494.2|68511.3|68496.3|68518.4|68503.4|68507.7|68492.7|500
1674843900000|2023-01-27 18:25:00|68512.3|68497.3|68515.9|68500.9|68524.6|68509.6|68510.1|68495.1|589
1674844200000|2023-01-27 18:30:00|68515.7|68500.7|68494.1|68479.1|68520.3|68505.3|68492.9|68477.9|367
1674844500000|2023-01-27 18:35:00|68494|68479|68491.8|68476.8|68505.1|68490.1|68487.3|68469.5|538
1674844800000|2023-01-27 18:40:00|68493|68478|68460.8|68445.8|68498.1|68481|68460|68445|640
1674845100000|2023-01-27 18:45:00|68461.1|68446.1|68449.7|68434.7|68470.5|68455.5|68448.8|68433.8|539
1674845400000|2023-01-27 18:50:00|68449.9|68434.9|68468.4|68453.4|68473|68458|68445.7|68430.7|409
1674845700000|2023-01-27 18:55:00|68468.6|68453.6|68457.5|68442.5|68470|68455|68456.7|68441.7|525
1674846000000|2023-01-27 19:00:00|68457.6|68442.6|68446.8|68431.8|68464.9|68449.9|68442.8|68427.8|515
1674846300000|2023-01-27 19:05:00|68446.1|68431.1|68451.8|68436.8|68468|68453|68440.3|68425.3|433
1674846600000|2023-01-27 19:10:00|68451.6|68436.6|68439.2|68424.2|68462.8|68445.4|68437.3|68422.3|429
1674846900000|2023-01-27 19:15:00|68439.4|68424.4|68428.1|68413.1|68439.4|68424.4|68427|68412|267
1674847200000|2023-01-27 19:20:00|68428|68413|68436.6|68421.6|68439|68421.6|68418.3|68403.3|400
1674847500000|2023-01-27 19:25:00|68436.7|68421.7|68429.3|68414.3|68444.1|68427.7|68419|68404|477
1674847800000|2023-01-27 19:30:00|68429.4|68414.4|68443.6|68428.6|68451.3|68436.3|68419.5|68404.5|482
1674848100000|2023-01-27 19:35:00|68443.4|68428.4|68429.8|68414.8|68449.2|68434.2|68424.1|68408.6|481
1674848400000|2023-01-27 19:40:00|68429.2|68414.2|68440.4|68425.4|68452.9|68437.9|68428.7|68412|468
1674848700000|2023-01-27 19:45:00|68440.6|68425.6|68446.4|68431.4|68452.2|68435.7|68439.7|68424.4|326
1674849000000|2023-01-27 19:50:00|68446.3|68431.3|68446.1|68431.1|68458.2|68441|68442.5|68426.5|394
1674849300000|2023-01-27 19:55:00|68445.8|68430.8|68442.9|68427.9|68450.8|68435.8|68436.4|68421.4|488
1674849600000|2023-01-27 20:00:00|68442.5|68427.5|68429.4|68414.4|68443.3|68428.3|68426.4|68411.4|431
1674849900000|2023-01-27 20:05:00|68429.5|68414.5|68415.9|68400.9|68429.7|68414.7|68411.3|68396.3|450
1674850200000|2023-01-27 20:10:00|68415.8|68400.8|68435.8|68420.8|68435.8|68420.8|68412.8|68395.7|427
1674850500000|2023-01-27 20:15:00|68435.7|68420.7|68437.3|68422.3|68446.7|68431.7|68429|68411.9|358
1674850800000|2023-01-27 20:20:00|68437.4|68422.4|68431.9|68416.9|68445.7|68430.7|68430.4|68415.4|285
1674851100000|2023-01-27 20:25:00|68431.6|68416.6|68430.6|68415.6|68435.3|68420.2|68429.2|68413|374
1674851400000|2023-01-27 20:30:00|68429.7|68414.7|68439.9|68424.9|68445.3|68429.4|68429.6|68414.6|455
1674851700000|2023-01-27 20:35:00|68439.8|68424.8|68439.9|68424.9|68441.8|68426.8|68433.3|68418.3|326
1674852000000|2023-01-27 20:40:00|68437.9|68422.9|68439.8|68424.8|68447.2|68432.2|68437.7|68422.7|343
1674852300000|2023-01-27 20:45:00|68439.5|68424.5|68439.9|68424.9|68440.6|68425.6|68433.5|68418.5|481
1674852600000|2023-01-27 20:50:00|68439.8|68424.8|68454|68439|68461.5|68444|68434.3|68419.3|573
1674852900000|2023-01-27 20:55:00|68455.2|68440.2|68460.2|68445.2|68469.9|68453.5|68455.2|68438.6|525
1674853200000|2023-01-27 21:00:00|68458.6|68443.6|68451.2|68431.2|68464.5|68446.3|68445.1|68425.9|492
1674853500000|2023-01-27 21:05:00|68451|68431|68447.8|68427.8|68461.5|68441.5|68442.5|68425|312
1674853800000|2023-01-27 21:10:00|68447.2|68427.2|68448.1|68428.1|68449.6|68431.6|68441.3|68423.7|267
1674854100000|2023-01-27 21:15:00|68448.2|68428.2|68449.7|68429.7|68454.8|68434.8|68440|68420|391
1674854400000|2023-01-27 21:20:00|68451|68431|68447.8|68427.8|68456|68436|68445.1|68425.1|268
1674854700000|2023-01-27 21:25:00|68448.9|68428.9|68442.3|68422.3|68449.4|68429.4|68437.6|68417.9|250
1674855000000|2023-01-27 21:30:00|68441.3|68421.3|68441.2|68421.2|68443.5|68423.5|68438.7|68418.7|205
1674855300000|2023-01-27 21:35:00|68439.2|68419.2|68449.5|68429.5|68453.2|68433.2|68439.2|68419.2|191
1674855600000|2023-01-27 21:40:00|68449.8|68429.8|68445.5|68425.5|68456.7|68436.7|68442.2|68422.2|290
1674855900000|2023-01-27 21:45:00|68444.3|68424.3|68452.5|68432.5|68467.1|68447.1|68444.3|68424.3|528
1674856200000|2023-01-27 21:50:00|68453|68433|68449.6|68429.6|68463.5|68443.5|68447.9|68427.9|456
1674856500000|2023-01-27 21:55:00|68448.6|68428.6|68451|68431|68455.8|68435.8|68434.6|68414.6|412
1675026000000|2023-01-29 21:00:00|68487.8|68404.3|68457.5|68427.5|68487.8|68428.3|68457.5|68404.3|9
1675026600000|2023-01-29 21:10:00|68456.3|68426.3|68455.9|68425.9|68456.3|68426.3|68455.9|68425.9|2
1675026900000|2023-01-29 21:15:00|68456.3|68426.3|68455.9|68425.9|68456.3|68426.3|68455.9|68425.9|2
1675027200000|2023-01-29 21:20:00|68455.6|68425.6|68457.5|68427.5|68458.8|68428.8|68455.6|68425.6|11
1675028700000|2023-01-29 21:45:00|68460.9|68430.9|68501.9|68432.2|68501.9|68432.8|68460.9|68430.9|4
1675029000000|2023-01-29 21:50:00|68482.2|68452.2|68490.1|68460.1|68492.2|68462.2|68470.1|68440.1|16
1675029300000|2023-01-29 21:55:00|68493.4|68463.4|68473.4|68443.4|68518.3|68463.4|68461.1|68403.2|25
1675029600000|2023-01-29 22:00:00|68473|68443|68496.6|68466.6|68515.8|68471.3|68464.5|68412.1|108
1675029900000|2023-01-29 22:05:00|68498.1|68468.1|68485.5|68465.5|68503.3|68473.3|68482|68452|100
1675030200000|2023-01-29 22:10:00|68489.5|68469.5|68465.1|68445.1|68498.6|68470.9|68459.9|68423.7|86
1675030500000|2023-01-29 22:15:00|68466.3|68446.3|68467.5|68447.5|68485.4|68461.3|68457|68408.1|103
1675030800000|2023-01-29 22:20:00|68467.6|68447.6|68467.2|68447.2|68470.7|68450.7|68458.5|68438.5|55
1675031100000|2023-01-29 22:25:00|68467|68447|68464.9|68444.9|68471.3|68451.3|68462.8|68442.8|59
1675031400000|2023-01-29 22:30:00|68464.2|68444.2|68467.5|68447.5|68476.3|68456.3|68461.1|68441.1|128
1675031700000|2023-01-29 22:35:00|68461.8|68441.8|68473.1|68428|68479|68449.8|68461.8|68428|135
1675032000000|2023-01-29 22:40:00|68472.8|68427.7|68469.4|68424.8|68485.1|68443.8|68461.3|68422.9|146
1675032300000|2023-01-29 22:45:00|68469.3|68426.4|68458.8|68438.8|68478.9|68439.2|68456.5|68423.4|99
1675032600000|2023-01-29 22:50:00|68459.2|68439.2|68458.4|68438.4|68478.3|68439.2|68457.6|68421.2|51
1675032900000|2023-01-29 22:55:00|68466.6|68425.6|68464.2|68423.5|68478.3|68438.4|68457.4|68422.2|74
1675033200000|2023-01-29 23:00:00|68465|68425.2|68454.5|68434.5|68476.9|68441.9|68454|68425.2|380
1675033500000|2023-01-29 23:05:00|68454.4|68434.4|68449.3|68429.3|68462|68438.7|68439.3|68419.3|230
1675033800000|2023-01-29 23:10:00|68448.8|68428.8|68444|68424|68448.9|68428.9|68441.3|68421.3|308
1675034100000|2023-01-29 23:15:00|68443.9|68423.9|68439.2|68419.2|68443.9|68428|68434.7|68414.7|453
1675034400000|2023-01-29 23:20:00|68436.8|68416.8|68439.1|68419.1|68442.9|68424.1|68434.2|68414.2|452
1675034700000|2023-01-29 23:25:00|68439|68419|68434.7|68414.7|68453.2|68433.2|68433.1|68413.1|433
1675035000000|2023-01-29 23:30:00|68437.7|68417.7|68434.9|68414.9|68445.5|68426.5|68429.3|68409.3|397
1675035300000|2023-01-29 23:35:00|68434.8|68414.8|68429.4|68409.4|68439.3|68419.9|68425.6|68405.5|335
1675035600000|2023-01-29 23:40:00|68429.5|68409.5|68422.6|68402.6|68433.2|68414.3|68422.5|68402.6|200
1675035900000|2023-01-29 23:45:00|68422.7|68402.7|68429.2|68409.2|68432.3|68412.3|68419.5|68401.4|315
1675036200000|2023-01-29 23:50:00|68429.8|68409.8|68423.1|68403.1|68433.8|68413.6|68423.1|68403.1|280
1675036500000|2023-01-29 23:55:00|68423|68403|68425|68410|68433.2|68413.2|68420|68400|308
1675036800000|2023-01-30 00:00:00|68423.7|68408.7|68409.6|68389.6|68435.1|68415.6|68406.1|68386.9|483
1675037100000|2023-01-30 00:05:00|68410.1|68390.1|68424.1|68404.1|68427.4|68407.4|68407.1|68387.4|505
1675037400000|2023-01-30 00:10:00|68424.2|68404.2|68433.2|68418.2|68435.2|68418.2|68422.7|68402.7|365
1675037700000|2023-01-30 00:15:00|68433|68418|68428.1|68413.1|68441.4|68421.9|68425.9|68408.3|353
1675038000000|2023-01-30 00:20:00|68428.2|68413.2|68433.1|68413.1|68434.7|68419.7|68422.6|68406.1|331
1675038300000|2023-01-30 00:25:00|68430.2|68415.2|68420.9|68405.9|68436.7|68418.6|68420.1|68402.3|453
1675038600000|2023-01-30 00:30:00|68420.8|68405.8|68427.9|68412.9|68430.1|68413.2|68419.6|68401.2|306
1675038900000|2023-01-30 00:35:00|68427.8|68412.8|68427.4|68412.4|68430.9|68414.6|68417|68402|321
1675039200000|2023-01-30 00:40:00|68427.9|68412.9|68435.8|68415.8|68439.4|68424.4|68427.9|68412.9|289
1675039500000|2023-01-30 00:45:00|68435.9|68415.9|68423.6|68403.6|68435.9|68418|68420.6|68403.2|458
1675039800000|2023-01-30 00:50:00|68423.9|68403.9|68408.7|68393.7|68429.1|68413.3|68404.9|68387.6|634
1675040100000|2023-01-30 00:55:00|68408.8|68393.8|68409.2|68389.2|68422.1|68403.4|68402|68382|546
1675040400000|2023-01-30 01:00:00|68405.2|68390.2|68429.1|68409.1|68429.9|68414.4|68403.5|68384.8|479
1675040700000|2023-01-30 01:05:00|68429.2|68409.2|68454.1|68439.1|68456.6|68439.1|68424.9|68408.8|560
1675041000000|2023-01-30 01:10:00|68456.6|68436.6|68463.1|68443.1|68471.2|68454.3|68453.3|68435.6|494
1675041300000|2023-01-30 01:15:00|68463|68443|68456.4|68441.4|68468.7|68448.7|68453.8|68435.9|455
1675041600000|2023-01-30 01:20:00|68460|68440|68447.2|68432.2|68460|68441.9|68443.3|68426|521
1675041900000|2023-01-30 01:25:00|68447|68432|68449.4|68429.4|68455.9|68439|68438.6|68420.6|538
1675042200000|2023-01-30 01:30:00|68449.6|68429.6|68478.1|68463.1|68491.7|68476.7|68448.6|68429.6|602
1675042500000|2023-01-30 01:35:00|68478.4|68463.4|68474.2|68459.2|68492.2|68474.4|68471|68453|562
1675042800000|2023-01-30 01:40:00|68474.1|68459.1|68451.8|68436.8|68484.7|68466.8|68451.5|68433.6|580
1675043100000|2023-01-30 01:45:00|68452.4|68437.4|68431.4|68411.4|68452.4|68437.4|68424.2|68407.3|576
1675043400000|2023-01-30 01:50:00|68431.8|68411.8|68419.7|68404.7|68436.6|68418.5|68418.6|68401.1|557
1675043700000|2023-01-30 01:55:00|68419.8|68404.8|68415|68400|68420.3|68405.3|68406.3|68389.7|488
1675044000000|2023-01-30 02:00:00|68414.6|68399.6|68423.8|68408.8|68434.3|68418.6|68414.6|68398.1|492
1675044300000|2023-01-30 02:05:00|68423.7|68408.7|68443.5|68428.5|68452|68435.2|68423.6|68407|469
1675044600000|2023-01-30 02:10:00|68442.7|68427.7|68455.4|68440.4|68467.5|68449.7|68438|68420.9|573
1675044900000|2023-01-30 02:15:00|68459.1|68439.1|68442.1|68427.1|68459.1|68442.2|68441.4|68424.1|454
1675045200000|2023-01-30 02:20:00|68442.2|68427.2|68438.6|68423.6|68448.3|68433.3|68437.1|68420.4|322
1675045500000|2023-01-30 02:25:00|68438.9|68423.9|68441.9|68426.9|68446.1|68428.9|68438|68421|383
1675045800000|2023-01-30 02:30:00|68441.7|68426.7|68445.5|68430.5|68449.9|68432.9|68438.9|68422|384
1675046100000|2023-01-30 02:35:00|68445.8|68430.8|68452.5|68437.5|68463.4|68448.4|68441|68423.4|529
1675046400000|2023-01-30 02:40:00|68452.7|68437.7|68438.4|68423.4|68456.1|68439.4|68437.3|68420.2|461
1675046700000|2023-01-30 02:45:00|68438.1|68423.1|68440.8|68425.8|68447.8|68430|68432|68416.8|470
1675047000000|2023-01-30 02:50:00|68440.6|68425.6|68431.6|68416.6|68448|68431.8|68431.6|68416.6|416
1675047300000|2023-01-30 02:55:00|68434.3|68414.3|68443.5|68428.5|68444.5|68428.9|68431.5|68414.3|543
1675047600000|2023-01-30 03:00:00|68442.3|68427.3|68458|68443|68473.8|68455.8|68441.3|68424.3|419
1675047900000|2023-01-30 03:05:00|68459.3|68444.3|68461.2|68446.2|68474.3|68457.4|68457.4|68441.1|488
1675048200000|2023-01-30 03:10:00|68461.4|68446.4|68460.7|68445.7|68472.1|68457.1|68456.4|68438.8|397
1675048500000|2023-01-30 03:15:00|68460.8|68445.8|68451.9|68436.9|68462.6|68447.6|68445.5|68430.5|354
1675048800000|2023-01-30 03:20:00|68452|68437|68445.9|68430.9|68456.2|68441|68444.4|68429.2|360
1675049100000|2023-01-30 03:25:00|68446.1|68431.1|68451.1|68436.1|68451.5|68436.2|68444.8|68426|286
1675049400000|2023-01-30 03:30:00|68451.2|68436.2|68461.4|68446.4|68463.3|68446.5|68451|68434.1|332
1675049700000|2023-01-30 03:35:00|68461.3|68446.3|68456.7|68441.7|68461.3|68446.3|68450|68434.2|283
1675050000000|2023-01-30 03:40:00|68456.4|68441.4|68450.5|68435.5|68463.5|68446.4|68449.5|68433.5|263
1675050300000|2023-01-30 03:45:00|68450.3|68435.3|68454.2|68439.2|68459.3|68444.3|68443.4|68425.7|249
1675050600000|2023-01-30 03:50:00|68453|68438|68449.3|68434.3|68454.2|68439.2|68445.1|68428.3|298
1675050900000|2023-01-30 03:55:00|68449.5|68434.5|68446.2|68431.2|68450.3|68435.3|68442.1|68424.5|336
1675051200000|2023-01-30 04:00:00|68446.4|68431.4|68442.3|68422.3|68453.2|68433.2|68399.7|68380.7|820
1675051500000|2023-01-30 04:05:00|68442.6|68422.6|68411.1|68391.1|68452.4|68432.4|68409.5|68391.1|642
1675051800000|2023-01-30 04:10:00|68410.1|68390.1|68388|68368|68424.4|68404.4|68384.5|68364.5|698
1675052100000|2023-01-30 04:15:00|68388.4|68368.4|68400.8|68380.8|68409.5|68389.5|68381.5|68361.5|628
1675052400000|2023-01-30 04:20:00|68401.6|68381.6|68411.4|68396.4|68420|68403.1|68400.4|68380.4|542
1675052700000|2023-01-30 04:25:00|68411.3|68396.3|68410.5|68395.5|68422.4|68402.4|68408.6|68391.1|459
1675053000000|2023-01-30 04:30:00|68410.4|68395.4|68406.9|68391.9|68417.7|68400.7|68404.2|68387.6|501
1675053300000|2023-01-30 04:35:00|68405.6|68390.6|68393.3|68378.3|68418.5|68400.2|68388.9|68370.9|432
1675053600000|2023-01-30 04:40:00|68392.9|68377.9|68399.7|68384.7|68402|68386.5|68390|68372.2|443
1675053900000|2023-01-30 04:45:00|68399.4|68384.4|68393|68378|68401.2|68384.6|68388.8|68372.4|370
1675054200000|2023-01-30 04:50:00|68392.9|68377.9|68406.3|68391.3|68408.6|68391.7|68390.6|68373.8|370
1675054500000|2023-01-30 04:55:00|68405|68390|68398|68383|68414.4|68398.2|68397.2|68382.2|290
1675054800000|2023-01-30 05:00:00|68397.8|68382.8|68416.8|68401.8|68419|68402.9|68396.4|68381.4|369
1675055100000|2023-01-30 05:05:00|68417.8|68402.8|68404|68389|68420.2|68403.4|68394.9|68377.3|427
1675055400000|2023-01-30 05:10:00|68403.9|68388.9|68401.7|68386.7|68409.3|68391.8|68398.5|68381.6|424
1675055700000|2023-01-30 05:15:00|68401.3|68386.3|68411.8|68396.8|68415.7|68399.3|68400.5|68383.4|370
1675056000000|2023-01-30 05:20:00|68413|68398|68414.2|68399.2|68418.7|68402.8|68405.5|68390.2|355
1675056300000|2023-01-30 05:25:00|68414.1|68399.1|68429.8|68414.8|68437.8|68421|68414|68398.2|457
1675056600000|2023-01-30 05:30:00|68430|68415|68432.4|68417.4|68442.1|68424.7|68426|68408.4|421
1675056900000|2023-01-30 05:35:00|68432.3|68417.3|68451|68436|68455.6|68437.3|68430.6|68415|382
1675057200000|2023-01-30 05:40:00|68450.9|68435.9|68465|68450|68474.9|68458.3|68450.4|68433.3|416
1675057500000|2023-01-30 05:45:00|68465.2|68450.2|68449.2|68434.2|68471.9|68455.1|68446.5|68429.3|408
1675057800000|2023-01-30 05:50:00|68448.6|68433.6|68440.6|68425.6|68453.4|68436.5|68437.9|68420.9|350
1675058100000|2023-01-30 05:55:00|68441.2|68426.2|68441.2|68421.2|68456.4|68439.8|68434.6|68415.7|437
1675058400000|2023-01-30 06:00:00|68441.1|68421.1|68457.9|68442.9|68465.1|68449.4|68437.5|68419.3|448
1675058700000|2023-01-30 06:05:00|68461.6|68441.6|68472.2|68457.2|68475.8|68457.5|68452.7|68435.8|453
1675059000000|2023-01-30 06:10:00|68472.1|68457.1|68471.5|68456.5|68478.1|68461.1|68458.9|68441.8|402
1675059300000|2023-01-30 06:15:00|68471.7|68456.7|68473.2|68458.2|68479.1|68461.9|68465.4|68448.5|476
1675059600000|2023-01-30 06:20:00|68473.9|68458.9|68449.6|68429.6|68474.4|68458.9|68445|68425.8|480
1675059900000|2023-01-30 06:25:00|68449.8|68429.8|68447.8|68427.8|68458.9|68441.8|68441.6|68423|525
1675060200000|2023-01-30 06:30:00|68445.9|68430.9|68445.9|68425.9|68454.4|68436.8|68437.4|68419.2|455
1675060500000|2023-01-30 06:35:00|68446|68426|68462.9|68447.9|68464.5|68447.9|68439.5|68421.4|480
1675060800000|2023-01-30 06:40:00|68462.7|68447.7|68482.3|68462.3|68482.3|68462.9|68453.8|68435.7|486
1675061100000|2023-01-30 06:45:00|68482.4|68462.4|68492.4|68477.4|68498.9|68482.9|68480.8|68461.8|395
1675061400000|2023-01-30 06:50:00|68491.9|68476.9|68505.3|68485.3|68508.6|68493.6|68481.9|68464.7|514
1675061700000|2023-01-30 06:55:00|68505.5|68485.5|68490.7|68470.7|68512.6|68495.9|68490.7|68470.7|438
1675062000000|2023-01-30 07:00:00|68491.1|68471.1|68465.1|68450.1|68499.8|68481.7|68460.1|68443.8|601
1675062300000|2023-01-30 07:05:00|68465|68450|68452.4|68437.4|68468.1|68453.1|68439.5|68424.5|542
1675062600000|2023-01-30 07:10:00|68451.7|68436.7|68475.5|68460.5|68486.3|68469.3|68451.2|68436.2|471
1675062900000|2023-01-30 07:15:00|68475.2|68460.2|68528.8|68513.8|68530.9|68515.9|68475|68460|583
1675063200000|2023-01-30 07:20:00|68528.9|68513.9|68514.8|68499.8|68549.1|68530.8|68514.8|68499.8|580
1675063500000|2023-01-30 07:25:00|68515.3|68500.3|68524.3|68504.3|68532.1|68517.1|68509.9|68494.4|622
1675063800000|2023-01-30 07:30:00|68524.4|68504.4|68505.8|68490.8|68532.5|68516.9|68505.8|68490.8|699
1675064100000|2023-01-30 07:35:00|68505.9|68490.9|68504.7|68489.7|68514.1|68499.1|68494.2|68479.2|634
1675064400000|2023-01-30 07:40:00|68504.6|68489.6|68515.3|68500.3|68518|68503|68498.6|68483.6|581
1675064700000|2023-01-30 07:45:00|68514.4|68499.4|68530.5|68515.5|68530.6|68515.6|68512.2|68495.2|531
1675065000000|2023-01-30 07:50:00|68530.1|68515.1|68527.5|68512.5|68537.5|68522.1|68522.6|68507|605
1675065300000|2023-01-30 07:55:00|68527.4|68512.4|68503.5|68483.5|68528.1|68512.6|68494|68477.5|616
1675065600000|2023-01-30 08:00:00|68503.1|68483.1|68417.2|68402.2|68503.1|68483.1|68396.7|68376.7|948
1675065900000|2023-01-30 08:05:00|68419.4|68404.4|68380.1|68365.1|68429.9|68414.9|68354.9|68339.9|851
1675066200000|2023-01-30 08:10:00|68381.2|68366.2|68350.2|68335.2|68382.5|68367.5|68345.6|68330.6|799
1675066500000|2023-01-30 08:15:00|68348.5|68333.5|68336.3|68316.3|68351.3|68336.3|68313.1|68298.1|824
1675066800000|2023-01-30 08:20:00|68333.9|68318.9|68360.7|68345.7|68365.5|68350.5|68318|68303|831
1675067100000|2023-01-30 08:25:00|68360.6|68345.6|68379.3|68364.3|68382.9|68367.9|68344.1|68326.9|848
1675067400000|2023-01-30 08:30:00|68379.2|68364.2|68356.6|68341.6|68382.5|68365.7|68342.6|68326|822
1675067700000|2023-01-30 08:35:00|68356.9|68341.9|68342.9|68327.9|68364.1|68349.1|68339.9|68324.9|845
1675068000000|2023-01-30 08:40:00|68343.5|68328.5|68323.1|68308.1|68359.6|68343.9|68320.8|68304.5|773
1675068300000|2023-01-30 08:45:00|68325|68305|68330.1|68315.1|68346.6|68331.6|68311.7|68296.4|813
1675068600000|2023-01-30 08:50:00|68332.2|68317.2|68367.5|68352.5|68367.7|68352.7|68331|68316|749
1675068900000|2023-01-30 08:55:00|68367.2|68352.2|68364.4|68344.4|68367.6|68352.6|68341.4|68326.4|761
1675069200000|2023-01-30 09:00:00|68364.2|68344.2|68355.2|68340.2|68393.3|68378.3|68352.3|68334.6|929
1675069500000|2023-01-30 09:05:00|68354.9|68339.9|68355.2|68340.2|68363.7|68348.7|68343.3|68328.3|799
1675069800000|2023-01-30 09:10:00|68354|68339|68324.7|68309.7|68365.4|68350.4|68323.3|68308.2|801
1675070100000|2023-01-30 09:15:00|68323.9|68308.9|68334.3|68319.3|68341.6|68326.6|68318.8|68303.8|799
1675070400000|2023-01-30 09:20:00|68334.8|68319.8|68283.2|68268.2|68341.1|68326.1|68278.4|68263.4|716
1675070700000|2023-01-30 09:25:00|68284|68269|68297.3|68282.3|68313.4|68298.4|68275.2|68260.2|732
1675071000000|2023-01-30 09:30:00|68295.3|68280.3|68289|68274|68301.5|68285.7|68260.9|68245.9|694
1675071300000|2023-01-30 09:35:00|68288.8|68273.8|68278.6|68263.6|68297|68281|68274.3|68259|668
1675071600000|2023-01-30 09:40:00|68278.5|68263.5|68269.4|68254.4|68308.4|68293.4|68267.2|68252.2|660
1675071900000|2023-01-30 09:45:00|68269.8|68254.8|68231.9|68216.9|68272|68255.7|68227.5|68212.3|744
1675072200000|2023-01-30 09:50:00|68233.9|68218.9|68248.3|68233.3|68255.9|68240.9|68228.6|68213.6|718
1675072500000|2023-01-30 09:55:00|68248.9|68233.9|68238.3|68218.3|68248.9|68233.9|68221.7|68206.7|719
1675072800000|2023-01-30 10:00:00|68237.9|68217.9|68203.3|68188.3|68238.7|68222.6|68198.4|68183.4|796
1675073100000|2023-01-30 10:05:00|68203|68188|68196.6|68181.6|68205.9|68190.9|68162.6|68147.6|798
1675073400000|2023-01-30 10:10:00|68197.7|68182.7|68206.2|68191.2|68222.4|68207.4|68197.4|68181.4|764
1675073700000|2023-01-30 10:15:00|68206.3|68191.3|68195.6|68180.6|68219.2|68204.2|68185.7|68170.7|783
1675074000000|2023-01-30 10:20:00|68196.1|68181.1|68178.7|68163.7|68203.5|68188.5|68171.5|68155.5|767
1675074300000|2023-01-30 10:25:00|68177.9|68162.9|68170.2|68155.2|68185.9|68170.5|68160.3|68144.8|770
1675074600000|2023-01-30 10:30:00|68169.3|68154.3|68175.1|68160.1|68189.6|68174.6|68164.2|68149.2|703
1675074900000|2023-01-30 10:35:00|68174.7|68159.7|68193.5|68178.5|68198.5|68182.3|68171|68155.1|659
1675075200000|2023-01-30 10:40:00|68192|68177|68204.7|68189.7|68210.1|68194.6|68175.6|68160.6|641
1675075500000|2023-01-30 10:45:00|68205.1|68190.1|68176.3|68161.3|68208.4|68193.4|68171|68153|617
1675075800000|2023-01-30 10:50:00|68176.5|68161.5|68182.4|68167.4|68192.2|68177.2|68163.3|68148.3|699
1675076100000|2023-01-30 10:55:00|68182.6|68167.6|68180.5|68165.5|68199.6|68183.8|68180.4|68165.1|648
1675076400000|2023-01-30 11:00:00|68181.1|68166.1|68205.2|68190.2|68206.2|68191.2|68176.4|68159.7|714
1675076700000|2023-01-30 11:05:00|68204.9|68189.9|68208.9|68193.9|68215.3|68198.8|68195.8|68180.1|662
1675077000000|2023-01-30 11:10:00|68209|68194|68201.9|68186.9|68210.6|68195.6|68190.5|68175.5|577
1675077300000|2023-01-30 11:15:00|68202.2|68187.2|68227.1|68212.1|68227.5|68212.5|68202.2|68187.2|615
1675077600000|2023-01-30 11:20:00|68226.6|68211.6|68255.9|68240.9|68261.8|68246.8|68224.3|68209.3|710
1675077900000|2023-01-30 11:25:00|68256|68241|68245.2|68230.2|68261.5|68244.4|68230.5|68215.5|751
1675078200000|2023-01-30 11:30:00|68245.9|68230.9|68284.9|68269.9|68286.5|68271.5|68245.4|68230.4|782
1675078500000|2023-01-30 11:35:00|68284|68269|68267|68252|68284|68269|68254.7|68239.7|677
1675078800000|2023-01-30 11:40:00|68267.9|68252.9|68268.8|68253.8|68274.6|68258.9|68258|68243|675
1675079100000|2023-01-30 11:45:00|68268.6|68253.6|68298.1|68283.1|68303.2|68288.2|68265.3|68247.7|697
1675079400000|2023-01-30 11:50:00|68298.4|68283.4|68305.4|68290.4|68307.9|68290.7|68283.2|68268.2|737
1675079700000|2023-01-30 11:55:00|68305.2|68290.2|68271.3|68256.3|68306|68291|68268.6|68253.6|755
1675080000000|2023-01-30 12:00:00|68269.5|68254.5|68265.1|68250.1|68281.1|68266.1|68245|68230|700
1675080300000|2023-01-30 12:05:00|68261.9|68246.9|68271|68256|68271.7|68256.7|68248.7|68233.7|701
1675080600000|2023-01-30 12:10:00|68270|68255|68275.1|68260.1|68275.7|68260.7|68260.8|68245.8|641
1675080900000|2023-01-30 12:15:00|68275|68260|68261.8|68246.8|68279.2|68264.2|68248.1|68233.1|674
1675081200000|2023-01-30 12:20:00|68261.9|68246.9|68263.3|68248.3|68276.2|68261.2|68259.7|68244.7|649
1675081500000|2023-01-30 12:25:00|68263.2|68248.2|68263.4|68248.4|68272.7|68257.7|68257.2|68242.2|552
1675081800000|2023-01-30 12:30:00|68260.6|68245.6|68262.4|68247.4|68274|68259|68241.8|68226.8|610
1675082100000|2023-01-30 12:35:00|68262.2|68247.2|68273.7|68258.7|68292.5|68277.5|68262.2|68247.2|646
1675082400000|2023-01-30 12:40:00|68273.9|68258.9|68257.5|68242.5|68286.2|68271.2|68254.7|68239.7|612
1675082700000|2023-01-30 12:45:00|68257.6|68242.6|68244.4|68229.4|68260.1|68245.1|68232.7|68217.7|714
1675083000000|2023-01-30 12:50:00|68244.1|68229.1|68248.5|68233.5|68254.5|68239.5|68239.5|68224.5|639
1675083300000|2023-01-30 12:55:00|68246.7|68231.7|68224.5|68209.5|68247.3|68232.3|68189|68174|804
1675083600000|2023-01-30 13:00:00|68221.9|68206.9|68217.9|68202.9|68229.5|68214.5|68203.3|68186.9|721
1675083900000|2023-01-30 13:05:00|68220|68205|68197.4|68182.4|68223|68208|68196|68181|698
1675084200000|2023-01-30 13:10:00|68197.7|68182.7|68231.7|68216.7|68232.4|68217.4|68178|68163|678
1675084500000|2023-01-30 13:15:00|68231|68216|68245.2|68230.2|68247.3|68232.3|68217.1|68202.1|671
1675084800000|2023-01-30 13:20:00|68245.4|68230.4|68258.5|68243.5|68261.1|68246.1|68230.2|68215.2|646
1675085100000|2023-01-30 13:25:00|68259.3|68244.3|68269.4|68254.4|68280.3|68265.3|68258.9|68243.2|718
1675085400000|2023-01-30 13:30:00|68270.1|68255.1|68284.5|68269.5|68299.4|68284.4|68269.9|68254.9|796
1675085700000|2023-01-30 13:35:00|68282.9|68267.9|68291.3|68276.3|68296.5|68281.5|68280.2|68265.2|702
1675086000000|2023-01-30 13:40:00|68291.5|68276.5|68289.8|68274.8|68307.8|68292.8|68287.1|68272.1|631
1675086300000|2023-01-30 13:45:00|68289.5|68274.5|68275|68260|68300.6|68285.6|68274.8|68259.8|683
1675086600000|2023-01-30 13:50:00|68274.8|68259.8|68290.8|68275.8|68294.1|68279.1|68272.9|68257.9|657
1675086900000|2023-01-30 13:55:00|68291.4|68276.4|68334.9|68319.9|68335.3|68320.3|68289.3|68274.3|805
1675087200000|2023-01-30 14:00:00|68334.8|68319.8|68322.6|68307.6|68365.3|68350.3|68321.4|68306.4|801
1675087500000|2023-01-30 14:05:00|68322.3|68307.3|68299.9|68284.9|68330.6|68315.6|68293.6|68278.6|656
1675087800000|2023-01-30 14:10:00|68300|68285|68323.5|68308.5|68323.5|68308.5|68299.4|68284.4|651
1675088100000|2023-01-30 14:15:00|68323|68308|68352.6|68337.6|68353.8|68338.8|68303.6|68288.6|713
1675088400000|2023-01-30 14:20:00|68352.8|68337.8|68364.6|68349.6|68375.8|68360.8|68339.6|68324.6|746
1675088700000|2023-01-30 14:25:00|68366.1|68351.1|68344.2|68329.2|68366.9|68351.9|68327|68312|735
1675089000000|2023-01-30 14:30:00|68346.7|68326.7|68276.1|68261.1|68350.5|68332.8|68266.6|68251.1|897
1675089300000|2023-01-30 14:35:00|68275.3|68260.3|68258.1|68243.1|68297.3|68282.3|68254.5|68239.5|810
1675089600000|2023-01-30 14:40:00|68258|68243|68267.5|68252.5|68283.1|68268.1|68254.3|68237|810
1675089900000|2023-01-30 14:45:00|68268.4|68253.4|68283.6|68268.6|68295.9|68280.9|68254.4|68239.4|853
1675090200000|2023-01-30 14:50:00|68283.3|68268.3|68337.9|68322.9|68344.2|68329.2|68269.5|68254.5|848
1675090500000|2023-01-30 14:55:00|68338.3|68323.3|68308.2|68293.2|68348.7|68333.7|68300.3|68282.4|857
1675090800000|2023-01-30 15:00:00|68309.1|68294.1|68264.6|68249.6|68313.7|68298.7|68260.1|68245.1|940
1675091100000|2023-01-30 15:05:00|68260.8|68245.8|68288.3|68273.3|68298.2|68283.2|68260.7|68245.7|858
1675091400000|2023-01-30 15:10:00|68290.7|68275.7|68293.6|68278.6|68308.1|68293.1|68275.2|68260.2|766
1675091700000|2023-01-30 15:15:00|68291.3|68276.3|68315.4|68300.4|68325.8|68310.8|68284|68269|770
1675092000000|2023-01-30 15:20:00|68317.1|68302.1|68346.3|68331.3|68368.6|68352|68314|68299|827
1675092300000|2023-01-30 15:25:00|68346.4|68331.4|68337.2|68322.2|68349.8|68334.8|68327.4|68312.4|840
1675092600000|2023-01-30 15:30:00|68337.3|68322.3|68384.7|68369.7|68394|68379|68331.2|68316.2|826
1675092900000|2023-01-30 15:35:00|68384.6|68369.6|68390.1|68375.1|68416.1|68401.1|68375.6|68360.6|852
1675093200000|2023-01-30 15:40:00|68390.7|68375.7|68360.3|68345.3|68402.9|68387.9|68339.7|68324.7|846
1675093500000|2023-01-30 15:45:00|68360.6|68345.6|68353.2|68338.2|68388|68370.4|68352.5|68337.5|831
1675093800000|2023-01-30 15:50:00|68353.3|68338.3|68419.8|68404.8|68427|68411|68315.5|68300.5|902
1675094100000|2023-01-30 15:55:00|68419.7|68404.7|68439.4|68424.4|68451.3|68436.3|68399.7|68384.7|930
1675094400000|2023-01-30 16:00:00|68440|68425|68426.3|68411.3|68451.4|68435.3|68407.7|68392.7|940
1675094700000|2023-01-30 16:05:00|68424.6|68409.6|68443.1|68428.1|68451.9|68436.9|68424.6|68409.6|811
1675095000000|2023-01-30 16:10:00|68442.2|68427.2|68428|68413|68445.7|68430.7|68420.6|68405.6|778
1675095300000|2023-01-30 16:15:00|68429.8|68414.8|68422.5|68407.5|68438.1|68423.1|68419.9|68404.9|710
1675095600000|2023-01-30 16:20:00|68421.2|68406.2|68450.4|68435.4|68464.3|68449.3|68420.3|68405.3|753
1675095900000|2023-01-30 16:25:00|68450.3|68435.3|68462.3|68447.3|68495.9|68480.9|68449.7|68434.7|790
1675096200000|2023-01-30 16:30:00|68462.6|68447.6|68454.3|68439.3|68468|68453|68452.2|68437.2|707
1675096500000|2023-01-30 16:35:00|68453.8|68438.8|68457.8|68442.8|68469.9|68454.9|68452|68437|676
1675096800000|2023-01-30 16:40:00|68458|68443|68456.1|68441.1|68464.2|68449.2|68450.2|68434.7|695
1675097100000|2023-01-30 16:45:00|68456.2|68441.2|68454.5|68439.5|68462.4|68447.4|68442.3|68426.3|694
1675097400000|2023-01-30 16:50:00|68454.8|68439.8|68455.1|68440.1|68457.1|68442.1|68437.3|68422.3|607
1675097700000|2023-01-30 16:55:00|68455.8|68440.8|68463.1|68448.1|68482.2|68467.2|68442|68427|697
1675098000000|2023-01-30 17:00:00|68462.9|68447.9|68474.3|68459.3|68489.6|68472|68456.4|68441.4|713
1675098300000|2023-01-30 17:05:00|68475.1|68460.1|68482.3|68467.3|68486.2|68471.2|68463.2|68447|665
1675098600000|2023-01-30 17:10:00|68482.5|68467.5|68468.2|68453.2|68485.3|68470.3|68462.1|68447.1|637
1675098900000|2023-01-30 17:15:00|68469|68454|68483.6|68468.6|68498.3|68483.3|68466.7|68451.7|693
1675099200000|2023-01-30 17:20:00|68483.5|68468.5|68485.6|68470.6|68491|68476|68467.2|68450.1|627
1675099500000|2023-01-30 17:25:00|68485.5|68470.5|68488.4|68473.4|68509.2|68491.9|68482.7|68466|606
1675099800000|2023-01-30 17:30:00|68488.1|68473.1|68505.8|68490.8|68513.9|68496|68488.1|68473.1|620
1675100100000|2023-01-30 17:35:00|68505.7|68490.7|68499.3|68484.3|68513.9|68498.6|68494.8|68477.6|677
1675100400000|2023-01-30 17:40:00|68499.1|68484.1|68494.6|68479.6|68506.2|68487.4|68479.1|68464.1|634
1675100700000|2023-01-30 17:45:00|68494.2|68479.2|68494.1|68474.1|68511|68496|68488.9|68472.3|652
1675101000000|2023-01-30 17:50:00|68492.6|68477.6|68513.4|68498.4|68516.9|68501.9|68492.3|68477.3|685
1675101300000|2023-01-30 17:55:00|68515.7|68495.7|68518.8|68503.8|68520.3|68505.3|68506.4|68491.4|479
1675101600000|2023-01-30 18:00:00|68518.7|68503.7|68509.7|68494.7|68530.3|68515.3|68507.8|68491.9|679
1675101900000|2023-01-30 18:05:00|68509.2|68494.2|68530.8|68515.8|68534.9|68519.9|68500.6|68485.6|607
1675102200000|2023-01-30 18:10:00|68531.1|68516.1|68558|68543|68561.7|68546.7|68517.4|68500.8|573
1675102500000|2023-01-30 18:15:00|68557.8|68542.8|68523.5|68508.5|68568.7|68551.4|68520.1|68503.9|688
1675102800000|2023-01-30 18:20:00|68523.4|68508.4|68529.6|68514.6|68532.1|68517.1|68516.8|68501.8|581
1675103100000|2023-01-30 18:25:00|68530.7|68515.7|68532.3|68517.3|68547.9|68532.9|68528.9|68513.9|593
1675103400000|2023-01-30 18:30:00|68532.2|68517.2|68541.3|68526.3|68554.3|68539.3|68532.2|68517.2|610
1675103700000|2023-01-30 18:35:00|68541.2|68526.2|68550.3|68535.3|68556|68541|68539.9|68524.9|584
1675104000000|2023-01-30 18:40:00|68550.8|68535.8|68548.3|68533.3|68553.3|68538.3|68536.1|68521.1|514
1675104300000|2023-01-30 18:45:00|68548.4|68533.4|68543.5|68528.5|68553|68538|68540.1|68525.1|557
1675104600000|2023-01-30 18:50:00|68543.3|68528.3|68542|68527|68548.7|68533.7|68535.4|68520.4|404
1675104900000|2023-01-30 18:55:00|68541.8|68526.8|68539.7|68524.7|68551.3|68535.1|68538|68521.3|459
1675105200000|2023-01-30 19:00:00|68540|68525|68553.3|68538.3|68555.5|68538.3|68532|68517|547
1675105500000|2023-01-30 19:05:00|68552.8|68537.8|68588.2|68573.2|68592.9|68575.3|68552.8|68537.8|585
1675105800000|2023-01-30 19:10:00|68588.7|68573.7|68609.9|68594.9|68618.4|68603.4|68584.1|68569.1|655
1675106100000|2023-01-30 19:15:00|68610.4|68595.4|68620.3|68605.3|68637.6|68621.1|68610.4|68594.6|698
1675106400000|2023-01-30 19:20:00|68621.9|68606.9|68625.9|68610.9|68635.7|68620.7|68607.9|68590.8|614
1675106700000|2023-01-30 19:25:00|68626|68611|68617.6|68602.6|68630.3|68615|68615.1|68600.1|475
1675107000000|2023-01-30 19:30:00|68617.5|68602.5|68622.3|68607.3|68626.1|68610.1|68609.4|68593.7|418
1675107300000|2023-01-30 19:35:00|68622.2|68607.2|68607.5|68587.5|68625.6|68610.6|68601.6|68586.6|498
1675107600000|2023-01-30 19:40:00|68605.7|68590.7|68604|68589|68613.6|68597|68600.3|68584.1|404
1675107900000|2023-01-30 19:45:00|68604.3|68589.3|68610.3|68595.3|68621.9|68606.4|68600|68585|480
1675108200000|2023-01-30 19:50:00|68610.5|68595.5|68609.4|68594.4|68618|68603|68604.5|68587|440
1675108500000|2023-01-30 19:55:00|68609.3|68594.3|68593.1|68578.1|68617.7|68601.8|68590.1|68575.1|634
1675108800000|2023-01-30 20:00:00|68592.5|68577.5|68578.8|68563.8|68611|68596|68575.9|68560.8|639
1675109100000|2023-01-30 20:05:00|68578.3|68563.3|68591.8|68576.8|68598.7|68583.7|68577.7|68562.7|502
1675109400000|2023-01-30 20:10:00|68591.7|68576.7|68588.3|68573.3|68596|68581|68575.8|68560.8|560
1675109700000|2023-01-30 20:15:00|68588.6|68573.6|68579|68564|68591.4|68576.4|68578|68563|519
1675110000000|2023-01-30 20:20:00|68579.6|68564.6|68585.3|68570.3|68588.1|68571|68569.6|68554.6|542
1675110300000|2023-01-30 20:25:00|68585.4|68570.4|68570.4|68555.4|68586.3|68571.3|68564|68549|535
1675110600000|2023-01-30 20:30:00|68570.6|68555.6|68549.9|68534.9|68573.7|68558.7|68549.7|68534.7|544
1675110900000|2023-01-30 20:35:00|68550|68535|68535.6|68520.6|68555.2|68540.2|68532.2|68517.2|552
1675111200000|2023-01-30 20:40:00|68535.9|68520.9|68552.5|68537.5|68554.2|68539.2|68533.3|68518.3|547
1675111500000|2023-01-30 20:45:00|68552.6|68537.6|68571.7|68556.7|68578|68563|68550.7|68535.7|532
1675111800000|2023-01-30 20:50:00|68571.2|68556.2|68579.5|68564.5|68587.8|68572.8|68567.1|68551.6|528
1675112100000|2023-01-30 20:55:00|68578.7|68563.7|68587.7|68572.7|68593.1|68578.1|68575.5|68560.5|545
1675112400000|2023-01-30 21:00:00|68580.6|68565.6|68595.7|68575.7|68597.3|68578.7|68578.5|68560.7|555
1675112700000|2023-01-30 21:05:00|68595.9|68575.9|68580|68565|68595.9|68578.1|68579.5|68562.9|435
1675113000000|2023-01-30 21:10:00|68579.8|68564.8|68581.9|68566.9|68587.2|68569.4|68577.4|68559.8|425
1675113300000|2023-01-30 21:15:00|68582.3|68567.3|68566.2|68551.2|68584|68567.3|68564|68545.7|495
1675113600000|2023-01-30 21:20:00|68566.3|68551.3|68572.1|68557.1|68580.2|68563|68565.9|68548.5|321
1675113900000|2023-01-30 21:25:00|68572|68557|68554|68539|68572.1|68557.1|68551.4|68534.8|307
1675114200000|2023-01-30 21:30:00|68553.9|68538.9|68558.1|68538.1|68560.2|68542|68551.4|68533.7|317
1675114500000|2023-01-30 21:35:00|68558|68538|68557.5|68542.5|68563.4|68544.5|68555.1|68537.2|187
1675114800000|2023-01-30 21:40:00|68558.2|68543.2|68553.3|68533.3|68561.6|68544.3|68550.1|68532.6|184
1675115100000|2023-01-30 21:45:00|68553.2|68533.2|68563.4|68543.4|68566|68546.9|68550.3|68531.3|247
1675115400000|2023-01-30 21:50:00|68562.8|68542.8|68561.4|68541.4|68563.2|68543.2|68552.4|68535.7|256
1675115700000|2023-01-30 21:55:00|68561.6|68541.6|68571.6|68524|68572.6|68543|68553.8|68522.8|245
1675116000000|2023-01-30 22:00:00|68574.5|68518.7|68576.9|68534.8|68579|68538.6|68569.7|68515.1|47
1675116300000|2023-01-30 22:05:00|68576.1|68535.3|68573|68541.3|68576.1|68544.5|68567.4|68533.1|74
1675116600000|2023-01-30 22:10:00|68573.2|68542.4|68585.8|68524.3|68590.2|68544|68554.6|68520.8|122
1675116900000|2023-01-30 22:15:00|68585|68522.9|68579.4|68538.2|68587.1|68546.1|68576.9|68522.9|64
1675117200000|2023-01-30 22:20:00|68578.5|68541.2|68583.1|68552.9|68595.1|68559.7|68577.8|68529.3|118
1675117500000|2023-01-30 22:25:00|68582.8|68550|68577.6|68546.7|68592.1|68560.8|68574.3|68541.2|92
1675117800000|2023-01-30 22:30:00|68573.6|68546.8|68567.3|68541.6|68579.6|68555.4|68556.3|68525.1|717
1675118100000|2023-01-30 22:35:00|68571.1|68540|68569.6|68542.3|68579.5|68549.2|68559.6|68528|495
1675118400000|2023-01-30 22:40:00|68569|68546.1|68562.1|68542.1|68572.4|68547.9|68559|68530.6|434
1675118700000|2023-01-30 22:45:00|68567|68535.2|68560.6|68540.6|68568.5|68541.6|68552.4|68519.4|269
1675119000000|2023-01-30 22:50:00|68559.9|68539.9|68557.1|68537.1|68565|68542.5|68555.6|68525.7|306
1675119300000|2023-01-30 22:55:00|68557.3|68537.3|68564.6|68527|68571.5|68540.6|68555.3|68527|229
1675119600000|2023-01-30 23:00:00|68565.2|68526.6|68577.6|68557.6|68582.8|68559.2|68559.7|68523.2|339
1675119900000|2023-01-30 23:05:00|68576.9|68556.9|68589.3|68569.3|68590|68571.6|68576.9|68554.7|181
1675120200000|2023-01-30 23:10:00|68589.2|68569.2|68579.8|68559.8|68590.6|68573.5|68575.5|68555.5|252
1675120500000|2023-01-30 23:15:00|68579.1|68559.1|68578.1|68558.1|68579.7|68562.1|68569.5|68551|264
1675120800000|2023-01-30 23:20:00|68578.2|68558.2|68580.7|68560.7|68586.7|68567.4|68575.2|68556.3|277
1675121100000|2023-01-30 23:25:00|68581.2|68561.2|68580.5|68560.5|68584.7|68564.7|68572.6|68553.6|305
1675121400000|2023-01-30 23:30:00|68580.4|68560.4|68579.7|68559.7|68586.2|68568.1|68577.6|68559.3|235
1675121700000|2023-01-30 23:35:00|68581.1|68561.1|68574.9|68554.9|68582.2|68563.9|68572.7|68552.7|299
1675122000000|2023-01-30 23:40:00|68574.4|68554.4|68573.7|68553.7|68575.6|68555.6|68568.9|68548.9|254
1675122300000|2023-01-30 23:45:00|68573.8|68553.8|68575.7|68555.7|68576.5|68558.4|68571.2|68553.7|163
1675122600000|2023-01-30 23:50:00|68575.8|68555.8|68570.1|68550.1|68576|68558.2|68567.7|68547.7|244
1675122900000|2023-01-30 23:55:00|68570.4|68550.4|68568.2|68548.2|68572.5|68554.1|68567|68547|261
1675123200000|2023-01-31 00:00:00|68568.1|68548.1|68571.9|68551.9|68572.9|68554.7|68562.7|68542.7|407
1675123500000|2023-01-31 00:05:00|68572|68552|68566.5|68551.5|68576.2|68556.2|68562.7|68544.9|400
1675123800000|2023-01-31 00:10:00|68566.7|68551.7|68549.2|68534.2|68568.2|68553.2|68547.9|68532.1|310
1675124100000|2023-01-31 00:15:00|68549.3|68534.3|68557.8|68542.8|68563.3|68546.8|68549.3|68534.3|291
1675124400000|2023-01-31 00:20:00|68557.7|68542.7|68551.6|68536.6|68561.4|68543|68547.4|68531.4|316
1675124700000|2023-01-31 00:25:00|68554.7|68539.7|68551.1|68536.1|68556.2|68541.2|68549.2|68533.9|257
1675125000000|2023-01-31 00:30:00|68551|68536|68545.2|68525.2|68566.1|68546.1|68532|68515.9|603
1675125300000|2023-01-31 00:35:00|68545.4|68525.4|68525.2|68510.2|68545.9|68527.8|68524.5|68507.9|406
1675125600000|2023-01-31 00:40:00|68526|68511|68534.4|68514.4|68536.4|68519.7|68517.5|68499.4|393
1675125900000|2023-01-31 00:45:00|68534.3|68514.3|68541.3|68521.3|68541.7|68525.3|68530|68512.3|393
1675126200000|2023-01-31 00:50:00|68541.1|68521.1|68552.4|68537.4|68558.7|68541.7|68533.2|68515.4|521
1675126500000|2023-01-31 00:55:00|68558.4|68532.4|68539.1|68524.1|68558.4|68538.4|68533.9|68516.8|488
1675126800000|2023-01-31 01:00:00|68539.3|68524.3|68542.9|68527.9|68550.8|68535.7|68536.8|68521.3|478
1675127100000|2023-01-31 01:05:00|68542.8|68527.8|68535.5|68520.5|68547.6|68531.8|68535.5|68518.6|320
1675127400000|2023-01-31 01:10:00|68535.7|68520.7|68548|68528|68550.7|68535.7|68530.5|68515.5|427
1675127700000|2023-01-31 01:15:00|68548.1|68528.1|68536|68521|68551|68532.8|68530.1|68512.1|471
1675128000000|2023-01-31 01:20:00|68535.1|68520.1|68545.8|68525.8|68552.1|68534.8|68534.9|68517.4|503
1675128300000|2023-01-31 01:25:00|68543.8|68528.8|68547.4|68527.4|68550.2|68533.7|68540.4|68523.3|444
1675128600000|2023-01-31 01:30:00|68547.5|68527.5|68556.3|68536.3|68560.7|68540.7|68540.6|68522.3|563
1675128900000|2023-01-31 01:35:00|68558.1|68538.1|68521.4|68506.4|68558.2|68539.4|68519.5|68502.8|529
1675129200000|2023-01-31 01:40:00|68521.7|68506.7|68523.2|68503.2|68523.2|68506.8|68507.6|68491.8|497
1675129500000|2023-01-31 01:45:00|68523.1|68503.1|68507.3|68487.3|68527.1|68510.4|68498.9|68481.6|568
1675129800000|2023-01-31 01:50:00|68504.1|68489.1|68509.4|68494.4|68510.8|68495.5|68501|68485|522
1675130100000|2023-01-31 01:55:00|68509.3|68494.3|68514.7|68499.7|68523.6|68508.6|68503.2|68488.2|433
1675130400000|2023-01-31 02:00:00|68514.5|68499.5|68508.1|68493.1|68519.7|68504.1|68506.2|68488.2|424
1675130700000|2023-01-31 02:05:00|68508.3|68493.3|68510|68495|68518.4|68502.9|68505.8|68488.1|425
1675131000000|2023-01-31 02:10:00|68511.3|68496.3|68514.4|68499.4|68519.6|68502.3|68508.7|68491.7|468
1675131300000|2023-01-31 02:15:00|68514.5|68499.5|68516.5|68501.5|68523.3|68507.5|68513.6|68498.6|423
1675131600000|2023-01-31 02:20:00|68515.9|68500.9|68519.2|68504.2|68524.7|68507.1|68510.4|68495.4|388
1675131900000|2023-01-31 02:25:00|68519.4|68504.4|68537.4|68522.4|68542.1|68524.7|68511.3|68494.9|420
1675132200000|2023-01-31 02:30:00|68537.7|68522.7|68550.7|68535.7|68551|68535.8|68537|68522|417
1675132500000|2023-01-31 02:35:00|68550.8|68535.8|68557.2|68542.2|68563.3|68548.3|68546.1|68530|418
1675132800000|2023-01-31 02:40:00|68557|68542|68548.7|68533.7|68561.2|68546.2|68548.4|68530.9|441
1675133100000|2023-01-31 02:45:00|68548.8|68533.8|68563.9|68548.9|68564.1|68549.1|68543.2|68525.7|402
1675133400000|2023-01-31 02:50:00|68563.8|68548.8|68554.1|68539.1|68563.8|68548.8|68551.6|68536.6|329
1675133700000|2023-01-31 02:55:00|68553.4|68538.4|68551.5|68536.5|68555|68539.8|68543.9|68528.9|440
1675134000000|2023-01-31 03:00:00|68550.5|68535.5|68548.5|68533.5|68551.9|68536.2|68543.8|68526.4|293
1675134300000|2023-01-31 03:05:00|68548.7|68533.7|68550.7|68535.7|68557.7|68540.4|68541.7|68526.7|359
1675134600000|2023-01-31 03:10:00|68550.5|68535.5|68565.6|68545.6|68565.6|68546.8|68546.5|68529.4|449
1675134900000|2023-01-31 03:15:00|68566|68546|68565.7|68550.7|68570.6|68553.3|68560.3|68543|452
1675135200000|2023-01-31 03:20:00|68567|68547|68555.5|68540.5|68569.2|68551.5|68551.7|68535|455
1675135500000|2023-01-31 03:25:00|68554.8|68539.8|68574.5|68554.5|68575.3|68558.9|68554.2|68536.9|465
1675135800000|2023-01-31 03:30:00|68572.1|68557.1|68562.2|68547.2|68574.3|68557.1|68557.8|68541.7|348
1675136100000|2023-01-31 03:35:00|68562.1|68547.1|68582.4|68562.4|68582.8|68566.3|68559.4|68542.4|474
1675136400000|2023-01-31 03:40:00|68580.9|68565.9|68580.5|68565.5|68597|68579.2|68578.1|68560.3|431
1675136700000|2023-01-31 03:45:00|68580.7|68565.7|68575|68560|68584.2|68567.2|68570.5|68552.6|336
1675137000000|2023-01-31 03:50:00|68575.1|68560.1|68573.5|68558.5|68579.2|68561.5|68566.1|68549.4|385
1675137300000|2023-01-31 03:55:00|68573.6|68558.6|68593.7|68573.7|68597.2|68579.3|68573.3|68556.9|424
1675137600000|2023-01-31 04:00:00|68593.6|68573.6|68592.3|68577.3|68605|68585.2|68587.2|68570.8|358
1675137900000|2023-01-31 04:05:00|68592.4|68577.4|68608.5|68588.5|68608.5|68590.5|68591.5|68576.5|350
1675138200000|2023-01-31 04:10:00|68605.7|68590.7|68603.5|68588.5|68607.6|68592.2|68599.2|68581.2|327
1675138500000|2023-01-31 04:15:00|68603.4|68588.4|68614.1|68599.1|68632.3|68615.3|68601.8|68583.8|489
1675138800000|2023-01-31 04:20:00|68613.5|68598.5|68607.6|68592.6|68617.6|68600.1|68603.5|68587.2|381
1675139100000|2023-01-31 04:25:00|68607.5|68592.5|68623.6|68608.6|68623.9|68608.9|68607.5|68589.1|449
1675139400000|2023-01-31 04:30:00|68623.8|68608.8|68619|68599|68631.5|68614.4|68614.8|68598.4|407
1675139700000|2023-01-31 04:35:00|68619.1|68599.1|68613|68598|68629.2|68614.2|68613|68596.6|365
1675140000000|2023-01-31 04:40:00|68613.5|68598.5|68606.5|68591.5|68621.7|68605.4|68606.2|68589.8|434
1675140300000|2023-01-31 04:45:00|68606.8|68591.8|68605.8|68590.8|68612.6|68596.9|68600.8|68583.9|454
1675140600000|2023-01-31 04:50:00|68605.7|68590.7|68598.2|68583.2|68606|68591|68595.8|68579.3|301
1675140900000|2023-01-31 04:55:00|68597.9|68582.9|68587.7|68572.7|68599.9|68583.5|68586.6|68569.4|367
1675141200000|2023-01-31 05:00:00|68587.6|68572.6|68586.6|68571.6|68594.4|68578.8|68582.8|68567.8|341
1675141500000|2023-01-31 05:05:00|68586.7|68571.7|68601.9|68586.9|68605.9|68589.4|68586.6|68571|376
1675141800000|2023-01-31 05:10:00|68602|68587|68611.6|68596.6|68614.4|68597.3|68600.9|68585.4|371
1675142100000|2023-01-31 05:15:00|68611.7|68596.7|68609.2|68594.2|68617.2|68600.5|68605.4|68586.9|407
1675142400000|2023-01-31 05:20:00|68608.3|68593.3|68604.4|68589.4|68612.6|68595.4|68602.1|68585.5|300
1675142700000|2023-01-31 05:25:00|68604.3|68589.3|68599.2|68584.2|68609.1|68594.1|68595.6|68579.7|397
1675143000000|2023-01-31 05:30:00|68598.8|68583.8|68604.4|68589.4|68613|68596.2|68598.3|68583.3|451
1675143300000|2023-01-31 05:35:00|68604.5|68589.5|68609.2|68594.2|68619|68603.9|68604.1|68587.7|337
1675143600000|2023-01-31 05:40:00|68609.4|68594.4|68610|68595|68618|68600.9|68606.5|68590.9|335
1675143900000|2023-01-31 05:45:00|68609.2|68594.2|68611.6|68596.6|68617.4|68601.7|68592.8|68577.1|427
1675144200000|2023-01-31 05:50:00|68611.5|68596.5|68604.5|68589.5|68612.6|68597.6|68597.5|68578.2|387
1675144500000|2023-01-31 05:55:00|68604.6|68589.6|68657.7|68642.7|68669|68654|68601.6|68586.6|494
1675144800000|2023-01-31 06:00:00|68655.1|68640.1|68663.7|68648.7|68678.9|68662.6|68653.4|68636.7|637
1675145100000|2023-01-31 06:05:00|68663.1|68648.1|68643.9|68628.9|68670.5|68654.9|68643|68625.2|489
1675145400000|2023-01-31 06:10:00|68643.3|68628.3|68647.6|68627.6|68658.8|68641.7|68637.5|68622|533
1675145700000|2023-01-31 06:15:00|68647.4|68627.4|68650.8|68635.8|68653.5|68635.8|68632.1|68616.8|473
1675146000000|2023-01-31 06:20:00|68650.5|68635.5|68641.2|68626.2|68652.3|68635.8|68637.7|68620.8|465
1675146300000|2023-01-31 06:25:00|68640.6|68625.6|68637.3|68617.3|68645.7|68627.3|68626.1|68609.5|404
1675146600000|2023-01-31 06:30:00|68637.6|68617.6|68623.9|68608.9|68641.7|68621.7|68621.7|68604.6|411
1675146900000|2023-01-31 06:35:00|68626.8|68606.8|68641.5|68626.5|68644.2|68627.2|68623.6|68606.8|413
1675147200000|2023-01-31 06:40:00|68640.9|68625.9|68632.5|68612.5|68645|68629.4|68628.8|68611.9|419
1675147500000|2023-01-31 06:45:00|68630.2|68615.2|68615|68600|68630.7|68615.7|68614.8|68599.8|387
1675147800000|2023-01-31 06:50:00|68615.1|68600.1|68616.3|68601.3|68623.1|68605.7|68614.4|68598|344
1675148100000|2023-01-31 06:55:00|68616.1|68601.1|68634|68614|68639.8|68617.2|68615.5|68598.7|468
1675148400000|2023-01-31 07:00:00|68633.3|68613.3|68658|68643|68667.8|68651|68633.3|68613.3|706
1675148700000|2023-01-31 07:05:00|68658.4|68643.4|68642.3|68627.3|68666|68649.1|68628.4|68611.4|626
1675149000000|2023-01-31 07:10:00|68642.6|68627.6|68618.4|68603.4|68645|68630|68614.5|68599.5|554
1675149300000|2023-01-31 07:15:00|68617|68602|68610.1|68590.1|68620|68605|68586.8|68571.8|604
1675149600000|2023-01-31 07:20:00|68610.4|68590.4|68616.3|68601.3|68621.1|68603.3|68598.5|68582|570
1675149900000|2023-01-31 07:25:00|68616.8|68601.8|68608.2|68588.2|68622.6|68607|68602.1|68583.8|505
1675150200000|2023-01-31 07:30:00|68608.1|68588.1|68602.8|68587.8|68613.5|68595.2|68593.2|68575.2|602
1675150500000|2023-01-31 07:35:00|68601.3|68586.3|68598|68583|68603.7|68587.2|68586.1|68571.1|602
1675150800000|2023-01-31 07:40:00|68597.9|68582.9|68585.9|68565.2|68611.9|68594.6|68573.6|68553.6|644
1675151100000|2023-01-31 07:45:00|68586.1|68565.7|68583.5|68568.5|68642.2|68622.2|68569.3|68554.3|794
1675151400000|2023-01-31 07:50:00|68584.8|68569.8|68587.7|68572.7|68603.7|68588.7|68575.1|68560.1|712
1675151700000|2023-01-31 07:55:00|68587.2|68572.2|68607.1|68587.1|68609.5|68592.6|68575|68560|749
1675152000000|2023-01-31 08:00:00|68607.4|68587.4|68644.4|68624.4|68648.1|68633.1|68600|68584|808
1675152300000|2023-01-31 08:05:00|68642.1|68627.1|68724.5|68709.5|68730.3|68715.3|68642.1|68627.1|886
1675152600000|2023-01-31 08:10:00|68726.4|68711.4|68793.9|68778.9|68806.6|68791.6|68717.5|68702.5|903
1675152900000|2023-01-31 08:15:00|68793.7|68778.7|68764.3|68749.3|68809.7|68794.7|68744.1|68729.1|816
1675153200000|2023-01-31 08:20:00|68764.4|68749.4|68738.2|68723.2|68784.9|68769.9|68737.9|68720.8|798
1675153500000|2023-01-31 08:25:00|68737.4|68722.4|68743.4|68728.4|68753.6|68738.6|68715.2|68699.7|771
1675153800000|2023-01-31 08:30:00|68743.6|68728.6|68778.5|68763.5|68803.5|68788.5|68743.3|68728.3|760
1675154100000|2023-01-31 08:35:00|68781.1|68766.1|68820.3|68805.3|68823.4|68808.3|68777.2|68762.2|730
1675154400000|2023-01-31 08:40:00|68821.3|68806.3|68846.4|68831.4|68858.9|68843.9|68815.7|68799.7|842
1675154700000|2023-01-31 08:45:00|68847.8|68832.8|68855.2|68835.2|68855.5|68840.5|68817.1|68802.1|801
1675155000000|2023-01-31 08:50:00|68853.3|68838.3|68849.9|68829.9|68861.2|68842.8|68837.8|68822.8|667
1675155300000|2023-01-31 08:55:00|68850.7|68830.7|68869.2|68849.2|68873|68855.8|68832.9|68814.9|754
1675155600000|2023-01-31 09:00:00|68868|68848|68827|68812|68878.3|68858.8|68816.1|68797.7|835
1675155900000|2023-01-31 09:05:00|68827.5|68812.5|68792.8|68777.8|68832.1|68817.1|68792.8|68777.8|706
1675156200000|2023-01-31 09:10:00|68793|68778|68768|68753|68810.9|68794.3|68761.5|68744.9|730
1675156500000|2023-01-31 09:15:00|68768.1|68753.1|68777.1|68762.1|68799.3|68784.3|68756.8|68741.8|706
1675156800000|2023-01-31 09:20:00|68777|68762|68777.1|68762.1|68791.3|68776.3|68769.1|68751.8|679
1675157100000|2023-01-31 09:25:00|68777|68762|68752.8|68737.8|68786.3|68768.7|68749.8|68732.7|601
1675157400000|2023-01-31 09:30:00|68753.2|68738.2|68716.6|68701.6|68753.3|68738.3|68714.7|68698.8|779
1675157700000|2023-01-31 09:35:00|68716.7|68701.7|68725.8|68710.8|68726.3|68711.3|68702.5|68685.7|744
1675158000000|2023-01-31 09:40:00|68726.2|68711.2|68704.2|68689.2|68730.9|68714.4|68702.2|68686.4|714
1675158300000|2023-01-31 09:45:00|68704.5|68689.5|68735.8|68720.8|68736.4|68721.2|68676|68661|768
1675158600000|2023-01-31 09:50:00|68735.3|68720.3|68738.4|68723.4|68749.4|68730.8|68722|68705.2|667
1675158900000|2023-01-31 09:55:00|68738.8|68723.8|68696.6|68676.6|68739.3|68724.3|68667.8|68650|943
1675159200000|2023-01-31 10:00:00|68696.9|68676.9|68702.9|68687.9|68728.1|68713.1|68684.9|68667.3|772
1675159500000|2023-01-31 10:05:00|68703.4|68688.4|68710.6|68690.6|68720.3|68702.5|68693.9|68678.9|680
1675159800000|2023-01-31 10:10:00|68707.7|68692.7|68732.8|68717.8|68732.8|68717.8|68699|68684|670
1675160100000|2023-01-31 10:15:00|68732.7|68717.7|68734.3|68719.3|68743.9|68725|68722.6|68707.6|661
1675160400000|2023-01-31 10:20:00|68734.9|68719.9|68730.2|68715.2|68759.1|68741.8|68727|68708.4|682
1675160700000|2023-01-31 10:25:00|68729.9|68714.9|68725.5|68710.5|68743.1|68725.9|68722.6|68707.3|618
1675161000000|2023-01-31 10:30:00|68725.4|68710.4|68747.6|68732.6|68751.7|68736.7|68711.8|68696.8|712
1675161300000|2023-01-31 10:35:00|68745.9|68730.9|68715.6|68700.6|68746.5|68731.5|68715.6|68700.6|596
1675161600000|2023-01-31 10:40:00|68713.9|68698.9|68715.5|68700.5|68733.2|68718.2|68711.8|68695.5|603
1675161900000|2023-01-31 10:45:00|68715.6|68700.6|68728.7|68713.7|68731.3|68713.7|68706.4|68691.4|634
1675162200000|2023-01-31 10:50:00|68728.5|68713.5|68716.8|68701.8|68744|68729|68715.2|68700.2|594
1675162500000|2023-01-31 10:55:00|68715.9|68700.9|68737.4|68722.4|68739.7|68724.7|68709.5|68692.9|678
1675162800000|2023-01-31 11:00:00|68738.6|68723.6|68711.1|68696.1|68742|68727|68709.5|68694.5|730
1675163100000|2023-01-31 11:05:00|68711.3|68696.3|68706.4|68691.4|68735.9|68720.9|68706.3|68691.3|638
1675163400000|2023-01-31 11:10:00|68706.3|68691.3|68719.2|68704.2|68720.2|68705.2|68698.8|68683.8|587
1675163700000|2023-01-31 11:15:00|68718.1|68703.1|68721.3|68706.3|68724.4|68709.4|68692.7|68677.7|656
1675164000000|2023-01-31 11:20:00|68721.6|68706.6|68726.4|68711.4|68728.7|68713.7|68714.1|68699.1|539
1675164300000|2023-01-31 11:25:00|68726|68711|68739.9|68724.9|68750|68735|68722.4|68707.4|608
1675164600000|2023-01-31 11:30:00|68740|68725|68721.9|68706.9|68745.7|68730.7|68712.4|68697.4|602
1675164900000|2023-01-31 11:35:00|68721.2|68706.2|68671.1|68656.1|68721.2|68706.2|68663.9|68646.8|670
1675165200000|2023-01-31 11:40:00|68670.9|68655.9|68678.4|68663.4|68681.4|68666.4|68667.3|68652.3|594
1675165500000|2023-01-31 11:45:00|68678.8|68663.8|68671.7|68656.7|68687.7|68672.7|68669.9|68653.9|617
1675165800000|2023-01-31 11:50:00|68672|68657|68664.6|68649.6|68679.9|68663.3|68662.7|68647.7|617
1675166100000|2023-01-31 11:55:00|68665|68650|68657.7|68642.7|68678.8|68663.8|68643.3|68628.3|663
1675166400000|2023-01-31 12:00:00|68658.5|68643.5|68659.5|68644.5|68676.2|68661.2|68649.8|68634.8|760
1675166700000|2023-01-31 12:05:00|68659.2|68644.2|68654.6|68639.6|68666.9|68651.9|68644.7|68629.7|645
1675167000000|2023-01-31 12:10:00|68653.8|68638.8|68656|68641|68665.9|68650.9|68645.4|68630.4|600
1675167300000|2023-01-31 12:15:00|68656.7|68641.7|68650.9|68635.9|68670.9|68655.9|68646.5|68631.5|581
1675167600000|2023-01-31 12:20:00|68651|68636|68658.1|68643.1|68664.2|68649.2|68650.8|68635.8|582
1675167900000|2023-01-31 12:25:00|68657.5|68642.5|68645.4|68630.4|68668.6|68653.6|68645.2|68630.2|696
1675168200000|2023-01-31 12:30:00|68645.3|68630.3|68683.9|68668.9|68684.3|68669|68639.3|68624.3|585
1675168500000|2023-01-31 12:35:00|68683.6|68668.6|68686.2|68671.2|68692|68677|68673|68658|583
1675168800000|2023-01-31 12:40:00|68686.1|68671.1|68694.2|68679.2|68700.6|68685.6|68685.8|68670.8|449
1675169100000|2023-01-31 12:45:00|68694.3|68679.3|68688.4|68673.4|68696.7|68681.7|68673.6|68658.6|630
1675169400000|2023-01-31 12:50:00|68686.9|68671.9|68712.6|68697.6|68714.6|68699.6|68678.1|68663.1|633
1675169700000|2023-01-31 12:55:00|68714.5|68699.5|68718.5|68703.5|68722|68707|68700.3|68685.3|619
1675170000000|2023-01-31 13:00:00|68718.9|68703.9|68690.7|68675.7|68718.9|68703.9|68689.8|68674.8|663
1675170300000|2023-01-31 13:05:00|68690.1|68675.1|68653.9|68638.9|68690.1|68675.1|68653.2|68638.2|640
1675170600000|2023-01-31 13:10:00|68656|68641|68676|68661|68689.2|68674.2|68656|68641|697
1675170900000|2023-01-31 13:15:00|68675.9|68660.9|68651.2|68636.2|68685.3|68670.3|68635.2|68620.2|747
1675171200000|2023-01-31 13:20:00|68651|68636|68645.5|68630.5|68660.1|68643.1|68630.2|68615.2|708
1675171500000|2023-01-31 13:25:00|68645.4|68630.4|68668.7|68648.7|68672.6|68656.7|68644.8|68629.8|731
1675171800000|2023-01-31 13:30:00|68668.5|68648.5|68566.8|68551.8|68672.3|68652.3|68493.9|68473.9|1141
1675172100000|2023-01-31 13:35:00|68566.1|68551.1|68521.3|68506.3|68572.7|68557.7|68483.2|68466.4|1094
1675172400000|2023-01-31 13:40:00|68518.9|68503.9|68591.3|68576.3|68601.1|68586.1|68508|68493|995
1675172700000|2023-01-31 13:45:00|68590.5|68575.5|68557|68542|68591.8|68575.9|68536|68518.5|992
1675173000000|2023-01-31 13:50:00|68556.4|68541.4|68556.9|68541.9|68570|68555|68531.1|68516.1|958
1675173300000|2023-01-31 13:55:00|68555.8|68540.8|68560.6|68545.6|68565.7|68550.7|68533.9|68518.9|914
1675173600000|2023-01-31 14:00:00|68559.4|68544.4|68519|68504|68582.7|68567.7|68512.6|68497.6|923
1675173900000|2023-01-31 14:05:00|68519.2|68504.2|68523.9|68508.9|68548.3|68533.3|68510|68495|750
1675174200000|2023-01-31 14:10:00|68524|68509|68524.2|68509.2|68541.3|68526.3|68514.2|68499.2|752
1675174500000|2023-01-31 14:15:00|68524|68509|68528.9|68513.9|68559.3|68544.3|68515.5|68500.5|806
1675174800000|2023-01-31 14:20:00|68529.9|68514.9|68486.6|68471.6|68542.7|68526.2|68485.6|68470.6|736
1675175100000|2023-01-31 14:25:00|68484.9|68469.9|68512.2|68497.2|68516|68501|68474.9|68459.9|812
1675175400000|2023-01-31 14:30:00|68512.3|68497.3|68540.2|68520.2|68545.4|68530.4|68500.8|68484.8|997
1675175700000|2023-01-31 14:35:00|68536.8|68521.8|68588.4|68573.4|68590.4|68575.4|68536.8|68521.8|906
1675176000000|2023-01-31 14:40:00|68588.5|68573.5|68584.4|68564.4|68599.8|68584.8|68552.3|68537.3|907
1675176300000|2023-01-31 14:45:00|68583.8|68563.8|68561.4|68546.4|68610.3|68595.3|68557.9|68542.9|911
1675176600000|2023-01-31 14:50:00|68560.6|68545.6|68570.3|68555.3|68572.1|68557.1|68545.6|68530.6|884
1675176900000|2023-01-31 14:55:00|68570.4|68555.4|68580.5|68565.5|68585.1|68570.1|68556.5|68541.5|769
1675177200000|2023-01-31 15:00:00|68582.3|68567.3|68568.8|68553.8|68584.7|68569.7|68542.9|68527.9|925
1675177500000|2023-01-31 15:05:00|68568.9|68553.9|68607.2|68592.2|68630.7|68615.7|68566.7|68551.7|931
1675177800000|2023-01-31 15:10:00|68607|68592|68597.3|68582.3|68636|68621|68588.2|68573.2|921
1675178100000|2023-01-31 15:15:00|68595.2|68580.2|68579.1|68564.1|68608.7|68592.9|68555.9|68540.9|908
1675178400000|2023-01-31 15:20:00|68577|68562|68609.8|68594.8|68616.5|68601.5|68573.6|68558.6|837
1675178700000|2023-01-31 15:25:00|68609.7|68594.7|68635|68620|68671.6|68656.3|68604.6|68589.6|918
1675179000000|2023-01-31 15:30:00|68632.1|68617.1|68536.6|68521.6|68637.5|68622.5|68531.5|68516.5|900
1675179300000|2023-01-31 15:35:00|68535.1|68520.1|68529.1|68514.1|68542.3|68527.3|68516.2|68501.2|864
1675179600000|2023-01-31 15:40:00|68529.2|68514.2|68552.3|68537.3|68552.3|68537.3|68499.4|68484.4|867
1675179900000|2023-01-31 15:45:00|68548|68533|68523.9|68508.9|68572.4|68557.4|68499.5|68484.5|892
1675180200000|2023-01-31 15:50:00|68523.4|68508.4|68508.1|68493.1|68537.4|68522.4|68498.4|68483.4|980
1675180500000|2023-01-31 15:55:00|68508.9|68493.9|68507.7|68492.7|68536.1|68521.1|68491.1|68476.1|1049
1675180800000|2023-01-31 16:00:00|68508.7|68493.7|68535.5|68520.5|68551.3|68536.3|68495.6|68480.6|1011
1675181100000|2023-01-31 16:05:00|68535.4|68520.4|68502.6|68487.6|68536.3|68521.3|68493.5|68476.7|814
1675181400000|2023-01-31 16:10:00|68502.8|68487.8|68487.3|68472.3|68517.7|68502.7|68460.4|68445.4|832
1675181700000|2023-01-31 16:15:00|68485.6|68470.6|68494.4|68479.4|68517.8|68502.8|68473.8|68458.8|899
1675182000000|2023-01-31 16:20:00|68493.7|68478.7|68503.8|68488.8|68509.1|68492.3|68474|68459|761
1675182300000|2023-01-31 16:25:00|68503.7|68488.7|68485.3|68470.3|68518.3|68501.2|68472.7|68457.7|797
1675182600000|2023-01-31 16:30:00|68485.1|68470.1|68468.5|68453.5|68488.7|68473.7|68462.3|68447.3|779
1675182900000|2023-01-31 16:35:00|68468.3|68453.3|68487.4|68472.4|68487.8|68472.8|68462.8|68445.7|775
1675183200000|2023-01-31 16:40:00|68487.6|68472.6|68519.7|68504.7|68522.1|68507.1|68480.5|68464|698
1675183500000|2023-01-31 16:45:00|68516.4|68501.4|68531.5|68516.5|68532.9|68517.9|68510.4|68494.6|768
1675183800000|2023-01-31 16:50:00|68531.6|68516.6|68537|68522|68537|68522|68512.2|68497.2|669
1675184100000|2023-01-31 16:55:00|68536.7|68521.7|68528.2|68513.2|68543.3|68528.3|68517.1|68502.1|688
1675184400000|2023-01-31 17:00:00|68527.8|68512.8|68538.7|68523.7|68549.6|68534.6|68526.3|68511.3|667
1675184700000|2023-01-31 17:05:00|68538.6|68523.6|68559.5|68544.5|68562.9|68547.9|68524.1|68507.9|623
1675185000000|2023-01-31 17:10:00|68559.6|68544.6|68562.2|68547.2|68568.5|68553.5|68542.1|68524.7|694
1675185300000|2023-01-31 17:15:00|68561.9|68546.9|68523.7|68508.7|68565.4|68548.7|68518.9|68502.3|605
1675185600000|2023-01-31 17:20:00|68523.9|68508.9|68508.8|68493.8|68531.9|68516.9|68504.7|68489.7|569
1675185900000|2023-01-31 17:25:00|68510.6|68495.6|68526.7|68511.7|68537.4|68522.4|68506.9|68491.9|506
1675186200000|2023-01-31 17:30:00|68526.3|68511.3|68527.3|68512.3|68549.1|68534.1|68523.2|68506.3|676
1675186500000|2023-01-31 17:35:00|68527.9|68512.9|68491.3|68476.3|68531.6|68516.5|68477.2|68459.7|536
1675186800000|2023-01-31 17:40:00|68491.1|68476.1|68477.4|68462.4|68494.6|68479.6|68476.5|68459.1|517
1675187100000|2023-01-31 17:45:00|68477.9|68462.9|68484|68469|68493.7|68478.7|68469.2|68451.7|508
1675187400000|2023-01-31 17:50:00|68484.4|68469.4|68489.6|68474.6|68490.5|68475.5|68476.9|68461.1|413
1675187700000|2023-01-31 17:55:00|68490.3|68475.3|68475.5|68460.5|68498.5|68483.5|68474.7|68458.3|491
1675188000000|2023-01-31 18:00:00|68475.7|68460.7|68465.1|68450.1|68479.8|68464.1|68459.1|68442.8|645
1675188300000|2023-01-31 18:05:00|68467.9|68452.9|68460.9|68445.9|68470.7|68455.7|68454.7|68439.7|526
1675188600000|2023-01-31 18:10:00|68461.1|68446.1|68455.8|68440.8|68468.8|68453.8|68452.2|68437.2|500
1675188900000|2023-01-31 18:15:00|68455.1|68440.1|68450.9|68435.9|68464.4|68447.1|68450|68434.2|464
1675189200000|2023-01-31 18:20:00|68451|68436|68448.5|68433.5|68456.5|68441.5|68436.3|68419.2|489
1675189500000|2023-01-31 18:25:00|68448.6|68433.6|68445.7|68430.7|68455.8|68437.8|68444.5|68429.3|407
1675189800000|2023-01-31 18:30:00|68446.5|68431.5|68433.3|68418.3|68447.5|68431.5|68412.9|68397.9|534
1675190100000|2023-01-31 18:35:00|68432.9|68417.9|68438.8|68423.8|68444.3|68429.3|68425|68408.3|461
1675190400000|2023-01-31 18:40:00|68438.9|68423.9|68425.3|68410.3|68438.9|68423.9|68415.1|68397.5|415
1675190700000|2023-01-31 18:45:00|68425.5|68410.5|68415.6|68400.6|68426.6|68411.6|68409.8|68393.4|347
1675191000000|2023-01-31 18:50:00|68415.7|68400.7|68436.9|68421.9|68438.6|68422.7|68415.3|68400.3|463
1675191300000|2023-01-31 18:55:00|68436.6|68421.6|68424.6|68409.6|68436.6|68421.6|68419.3|68404.3|386
1675191600000|2023-01-31 19:00:00|68424.5|68409.5|68436.3|68421.3|68438|68423|68417.4|68400.4|540
1675191900000|2023-01-31 19:05:00|68436|68421|68433.5|68418.5|68444.6|68429.6|68431.9|68416.9|451
1675192200000|2023-01-31 19:10:00|68433.6|68418.6|68443.7|68428.7|68443.8|68428.8|68433.3|68418.3|428
1675192500000|2023-01-31 19:15:00|68443.5|68428.5|68443.4|68428.4|68450.5|68435.5|68435.9|68420.9|500
1675192800000|2023-01-31 19:20:00|68443.2|68428.2|68450.1|68435.1|68450.6|68435.6|68439.8|68424.8|412
1675193100000|2023-01-31 19:25:00|68450.2|68435.2|68443.4|68428.4|68450.8|68435.8|68441.1|68426.1|363
1675193400000|2023-01-31 19:30:00|68443.8|68428.8|68417.7|68402.7|68447.9|68431.8|68412.8|68397.8|412
1675193700000|2023-01-31 19:35:00|68417.6|68402.6|68429.2|68414.2|68430.6|68415.6|68414|68397.6|514
1675194000000|2023-01-31 19:40:00|68428.9|68413.9|68429.3|68414.3|68436|68421|68424.3|68406.7|483
1675194300000|2023-01-31 19:45:00|68429.5|68414.5|68449|68434|68450.2|68435.2|68425.3|68410.3|480
1675194600000|2023-01-31 19:50:00|68449.1|68434.1|68453.5|68438.5|68456.9|68441.9|68441.1|68426.1|488
1675194900000|2023-01-31 19:55:00|68453.4|68438.4|68477.4|68462.4|68484.1|68469.1|68452.4|68437.4|536
1675195200000|2023-01-31 20:00:00|68475.4|68460.4|68488.1|68473.1|68495.2|68478.9|68472.6|68457.6|580
1675195500000|2023-01-31 20:05:00|68488|68473|68475|68460|68490.2|68475.2|68469.3|68452.2|424
1675195800000|2023-01-31 20:10:00|68475.1|68460.1|68479.2|68464.2|68487.7|68472.7|68474.7|68459.7|423
1675196100000|2023-01-31 20:15:00|68479.6|68464.6|68504|68489|68508.6|68493.6|68478.2|68463.2|437
1675196400000|2023-01-31 20:20:00|68503.6|68488.6|68489.9|68474.9|68504.5|68488.7|68488|68472.5|509
1675196700000|2023-01-31 20:25:00|68489.8|68474.8|68480.7|68465.7|68492.4|68477.4|68479.3|68464.3|506
1675197000000|2023-01-31 20:30:00|68480.5|68465.5|68483.2|68468.2|68489.3|68472.7|68476|68461|413
1675197300000|2023-01-31 20:35:00|68483.1|68468.1|68498.4|68483.4|68499.7|68484.7|68481.9|68466.3|451
1675197600000|2023-01-31 20:40:00|68498.3|68483.3|68470.6|68455.6|68498.3|68483.3|68467.6|68452.6|421
1675197900000|2023-01-31 20:45:00|68470.5|68455.5|68465|68450|68474.1|68459.1|68457.2|68442.2|393
1675198200000|2023-01-31 20:50:00|68463.9|68448.9|68439.9|68424.9|68466.9|68450.7|68439.9|68424.9|534
1675198500000|2023-01-31 20:55:00|68439.6|68424.6|68431.5|68416.5|68445.5|68430.5|68425.2|68410.2|736
1675198800000|2023-01-31 21:00:00|68432.3|68417.3|68451.6|68436.6|68454.5|68437.9|68427|68412|714
1675199100000|2023-01-31 21:05:00|68451.7|68436.7|68449.4|68434.4|68456.4|68439.6|68443.8|68428.8|433
1675199400000|2023-01-31 21:10:00|68450|68435|68455.5|68440.5|68460.3|68443|68446.9|68429.4|345
1675199700000|2023-01-31 21:15:00|68455.4|68440.4|68465.9|68445.9|68466.2|68450.2|68451|68434|449
1675200000000|2023-01-31 21:20:00|68465.8|68445.8|68469.8|68454.8|68472.5|68455.5|68461.5|68444.9|330
1675200300000|2023-01-31 21:25:00|68469.9|68454.9|68462|68447|68471.7|68455.7|68459|68441.9|490
1675200600000|2023-01-31 21:30:00|68462.1|68447.1|68464.4|68444.4|68466.3|68449.8|68460.9|68444|347
1675200900000|2023-01-31 21:35:00|68464.3|68444.3|68472.5|68452.5|68472.6|68454.9|68461.6|68443.8|285
1675201200000|2023-01-31 21:40:00|68471.4|68451.4|68468|68453|68473.2|68456.2|68464.2|68446.7|268
1675201500000|2023-01-31 21:45:00|68467.6|68452.6|68484.6|68464.6|68487.7|68468.8|68467.5|68452.1|494
1675201800000|2023-01-31 21:50:00|68486.3|68466.3|68479.6|68459.6|68486.3|68466.3|68476.1|68456.1|275
1675202100000|2023-01-31 21:55:00|68479.7|68459.7|68497.9|68452|68498.9|68478.9|68477.2|68452|431
1675202400000|2023-01-31 22:00:00|68501.2|68444|68497.8|68421.1|68503.2|68453.2|68488.9|68421.1|53
1675202700000|2023-01-31 22:05:00|68489.6|68447.1|68476.3|68456.3|68502.4|68466|68476.3|68425.9|62
1675203000000|2023-01-31 22:10:00|68477.1|68457.1|68476.9|68456.9|68479.6|68459.6|68475|68435|76
1675203300000|2023-01-31 22:15:00|68477.9|68457.9|68483.9|68460.7|68487.7|68464.1|68475.8|68440.5|124
1675203600000|2023-01-31 22:20:00|68485|68458.7|68485.2|68457.7|68495.7|68463.3|68482.5|68439.4|136
1675203900000|2023-01-31 22:25:00|68485.6|68458.1|68492.3|68472.3|68495.7|68473.5|68482.9|68458.1|120
1675204200000|2023-01-31 22:30:00|68492.2|68472.2|68490.3|68470.3|68497.8|68475.6|68489.2|68468.7|165
1675204500000|2023-01-31 22:35:00|68490.5|68470.5|68500.1|68474.7|68500.1|68476.3|68490.5|68470.5|99
1675204800000|2023-01-31 22:40:00|68500|68474.3|68494.5|68474.5|68500|68476.3|68492.9|68472.9|79
1675205100000|2023-01-31 22:45:00|68494.6|68474.6|68496.7|68476.7|68509.9|68479.3|68494.6|68473.3|116
1675205400000|2023-01-31 22:50:00|68495|68475|68491.9|68471.9|68499.9|68477.3|68488.8|68468.9|143
1675205700000|2023-01-31 22:55:00|68492.5|68472.5|68496.5|68472.8|68500.3|68474.6|68491.1|68463.2|125
1675206000000|2023-01-31 23:00:00|68496.6|68472.9|68494.1|68474.1|68510|68484.5|68491.1|68467.5|273
1675206300000|2023-01-31 23:05:00|68493.7|68473.7|68491.9|68471.9|68495.8|68475.8|68486.6|68462.9|121
1675206600000|2023-01-31 23:10:00|68491.7|68471.7|68482.9|68462.9|68491.7|68471.7|68477|68452.6|304
1675206900000|2023-01-31 23:15:00|68483|68463|68472.6|68452.6|68485.5|68465.5|68467.3|68448.6|332
1675207200000|2023-01-31 23:20:00|68470.3|68455.3|68481.4|68461.4|68482.5|68463|68470.3|68451.7|278
1675207500000|2023-01-31 23:25:00|68481.3|68461.3|68484.6|68464.6|68486.7|68468.2|68476.7|68458.7|258
1675207800000|2023-01-31 23:30:00|68484.5|68464.5|68494.5|68474.5|68495.6|68475.6|68484.3|68464.3|306
1675208100000|2023-01-31 23:35:00|68495.2|68475.2|68497.7|68477.7|68498.7|68480.2|68487.4|68469.4|288
1675208400000|2023-01-31 23:40:00|68497.8|68477.8|68496.1|68476.1|68497.8|68481|68492|68473.7|215
1675208700000|2023-01-31 23:45:00|68496.2|68476.2|68493.6|68478.6|68500.2|68482.2|68492.7|68474.5|180
1675209000000|2023-01-31 23:50:00|68493.7|68478.7|68496.5|68476.5|68498.7|68479.8|68487|68469.2|246
1675209300000|2023-01-31 23:55:00|68496.2|68476.2|68501.8|68481.8|68502.5|68485.6|68494.2|68476.2|271
1675209600000|2023-02-01 00:00:00|68501.9|68481.9|68500.4|68480.4|68516.2|68496.2|68495.8|68475.8|455
1675209900000|2023-02-01 00:05:00|68500.7|68480.7|68510|68490|68510.6|68491.2|68494.2|68474.2|336
1675210200000|2023-02-01 00:10:00|68509.8|68489.8|68501|68486|68513|68497.1|68501|68486|334
1675210500000|2023-02-01 00:15:00|68501.2|68486.2|68508.5|68493.5|68515|68499.6|68498.2|68481.2|272
1675210800000|2023-02-01 00:20:00|68508.6|68493.6|68490.8|68475.8|68514.5|68499.5|68488.2|68473.2|310
1675211100000|2023-02-01 00:25:00|68490.9|68475.9|68497.3|68482.3|68502.9|68487.8|68490.9|68475.9|334
1675211400000|2023-02-01 00:30:00|68497.2|68482.2|68484.7|68469.7|68501.3|68485.6|68484.7|68467.6|275
1675211700000|2023-02-01 00:35:00|68484.6|68469.6|68488.9|68473.9|68497.2|68479.1|68484.6|68469.6|273
1675212000000|2023-02-01 00:40:00|68488.7|68473.7|68484|68469|68489.2|68474.2|68479|68463.7|255
1675212300000|2023-02-01 00:45:00|68483.9|68468.9|68493.6|68478.6|68497.9|68482.9|68483.9|68468.4|251
1675212600000|2023-02-01 00:50:00|68494.4|68479.4|68485.6|68470.6|68498.2|68483.2|68479.1|68464.1|440
1675212900000|2023-02-01 00:55:00|68485.5|68470.5|68494|68479|68498.4|68481.2|68477.6|68462.6|388
1675213200000|2023-02-01 01:00:00|68494.2|68479.2|68503.8|68488.8|68507|68492|68485|68467.6|440
1675213500000|2023-02-01 01:05:00|68503.6|68488.6|68494.8|68479.8|68509.8|68492.9|68493.9|68478.9|351
1675213800000|2023-02-01 01:10:00|68494.7|68479.7|68505|68485|68512.1|68497.1|68494.1|68478|368
1675214100000|2023-02-01 01:15:00|68505.1|68485.1|68496.6|68481.6|68505.5|68489.1|68492.5|68477.5|374
1675214400000|2023-02-01 01:20:00|68497|68482|68499.5|68484.5|68511.4|68495.6|68495.7|68480.7|393
1675214700000|2023-02-01 01:25:00|68499.4|68484.4|68504.1|68489.1|68513.9|68497.1|68495.2|68480.2|350
1675215000000|2023-02-01 01:30:00|68504.9|68489.9|68492.5|68477.5|68511.3|68493.4|68492.1|68476.5|427
1675215300000|2023-02-01 01:35:00|68492.4|68477.4|68499.8|68484.8|68507.7|68490.8|68487.9|68472.9|400
1675215600000|2023-02-01 01:40:00|68499.2|68484.2|68504.5|68484.5|68507.5|68491.6|68491.7|68476.7|358
1675215900000|2023-02-01 01:45:00|68504.4|68484.4|68514.9|68494.9|68515.1|68498.7|68499.3|68483.2|349
1675216200000|2023-02-01 01:50:00|68515|68495|68523.2|68508.2|68527.4|68510.5|68513.5|68495|375
1675216500000|2023-02-01 01:55:00|68525.8|68505.8|68526.8|68511.8|68529.5|68513.4|68520.8|68505.5|310
1675216800000|2023-02-01 02:00:00|68527.6|68512.6|68539.5|68524.5|68544.7|68529.7|68527.5|68512.5|388
1675217100000|2023-02-01 02:05:00|68539.4|68524.4|68536.9|68521.9|68543.2|68526.2|68533.6|68518|232
1675217400000|2023-02-01 02:10:00|68536.8|68521.8|68540.5|68525.5|68543.5|68526.2|68534.6|68517.3|387
1675217700000|2023-02-01 02:15:00|68540.6|68525.6|68538.7|68523.7|68548|68533|68537.4|68521.5|378
1675218000000|2023-02-01 02:20:00|68538.8|68523.8|68552.5|68537.5|68556|68539.5|68537.9|68521.5|384
1675218300000|2023-02-01 02:25:00|68553.7|68538.7|68543|68528|68559.3|68542.6|68541.4|68526.4|397
1675218600000|2023-02-01 02:30:00|68545.2|68525.2|68543.6|68528.6|68552.2|68536.6|68535.8|68520.2|416
1675218900000|2023-02-01 02:35:00|68542.2|68527.2|68552.7|68537.7|68559.7|68544.7|68541.6|68525.1|431
1675219200000|2023-02-01 02:40:00|68554.5|68539.5|68549.6|68534.6|68555.9|68539.5|68543.2|68526.5|422
1675219500000|2023-02-01 02:45:00|68549.4|68534.4|68551.4|68536.4|68559.7|68544.5|68546.1|68531.1|345
1675219800000|2023-02-01 02:50:00|68551.6|68536.6|68549.5|68534.5|68553.9|68538.9|68543.8|68527.5|370
1675220100000|2023-02-01 02:55:00|68549.4|68534.4|68549.6|68534.6|68555|68539.3|68531.1|68516.1|490
1675220400000|2023-02-01 03:00:00|68549.1|68534.1|68547|68532|68558|68543|68545.2|68528.5|431
1675220700000|2023-02-01 03:05:00|68546.8|68531.8|68534.2|68519.2|68551.5|68533.9|68534.2|68517.5|368
1675221000000|2023-02-01 03:10:00|68534.3|68519.3|68533.7|68518.7|68544.2|68526.7|68533.1|68518|411
1675221300000|2023-02-01 03:15:00|68534|68519|68535.9|68520.9|68541.7|68524.2|68533.4|68517.8|319
1675221600000|2023-02-01 03:20:00|68536|68521|68527.1|68512.1|68536.2|68521.1|68526|68511|290
1675221900000|2023-02-01 03:25:00|68526.7|68511.7|68514.5|68499.5|68530.1|68514.2|68512.6|68495.8|274
1675222200000|2023-02-01 03:30:00|68514.4|68499.4|68518.5|68503.5|68520.8|68505.8|68513.8|68498.8|238
1675222500000|2023-02-01 03:35:00|68518.6|68503.6|68523.3|68503.3|68523.5|68508.5|68516.3|68500.2|215
1675222800000|2023-02-01 03:40:00|68520.7|68505.7|68505.4|68490.4|68520.9|68505.9|68505.2|68487.5|229
1675223100000|2023-02-01 03:45:00|68505.5|68490.5|68499.1|68484.1|68510.9|68493|68498.7|68483.7|229
1675223400000|2023-02-01 03:50:00|68498.8|68483.8|68495.8|68480.8|68511|68493.5|68495.4|68480.4|250
1675223700000|2023-02-01 03:55:00|68495.7|68480.7|68495.1|68480.1|68503.9|68488.9|68494.9|68478|169
1675224000000|2023-02-01 04:00:00|68495|68480|68482.7|68467.7|68498.4|68481.4|68482.7|68467.7|226
1675224300000|2023-02-01 04:05:00|68481.5|68466.5|68482.3|68467.3|68488.9|68471.6|68475.5|68458.9|297
1675224600000|2023-02-01 04:10:00|68482.5|68467.5|68473.1|68458.1|68486.5|68468.8|68472|68455.5|248
1675224900000|2023-02-01 04:15:00|68473.2|68458.2|68466|68451|68476.3|68461.3|68464.3|68449|267
1675225200000|2023-02-01 04:20:00|68466.1|68451.1|68473.6|68458.6|68478.5|68462.1|68466|68451|202
1675225500000|2023-02-01 04:25:00|68473.3|68458.3|68465.9|68450.9|68482.7|68466.4|68464.2|68447.6|234
1675225800000|2023-02-01 04:30:00|68468.9|68448.9|68473.3|68458.3|68475.8|68458.5|68460.3|68445.3|276
1675226100000|2023-02-01 04:35:00|68473.2|68458.2|68466.7|68451.7|68475.3|68458.3|68462.5|68446|335
1675226400000|2023-02-01 04:40:00|68466.8|68451.8|68472.6|68457.6|68473.1|68458.1|68456.1|68437.9|307
1675226700000|2023-02-01 04:45:00|68472.9|68457.9|68479.8|68464.8|68483.6|68468.6|68472|68457|277
1675227000000|2023-02-01 04:50:00|68479.9|68464.9|68475.6|68460.6|68484.4|68467.3|68473.4|68458.4|280
1675227300000|2023-02-01 04:55:00|68475.7|68460.7|68476|68461|68477.9|68461.3|68465.3|68448.4|200
1675227600000|2023-02-01 05:00:00|68477.3|68462.3|68471.8|68456.8|68479.6|68462.4|68468.2|68453|239
1675227900000|2023-02-01 05:05:00|68471.9|68456.9|68459.3|68444.3|68472.8|68457.8|68458.4|68441|270
1675228200000|2023-02-01 05:10:00|68459.7|68444.7|68452.9|68437.9|68462.6|68446|68449.8|68432.9|218
1675228500000|2023-02-01 05:15:00|68452.8|68437.8|68454.2|68439.2|68456.2|68439.9|68446.5|68431.5|266
1675228800000|2023-02-01 05:20:00|68453.5|68438.5|68456.7|68441.7|68460.4|68445.4|68453.1|68437.9|199
1675229100000|2023-02-01 05:25:00|68456.6|68441.6|68469.2|68454.2|68475.1|68458.7|68456.1|68441.1|323
1675229400000|2023-02-01 05:30:00|68469.8|68454.8|68452.5|68437.5|68475.3|68455.7|68452|68437|337
1675229700000|2023-02-01 05:35:00|68452.6|68437.6|68459.3|68444.3|68465.7|68448.5|68452.3|68437.3|228
1675230000000|2023-02-01 05:40:00|68459.5|68444.5|68449.4|68434.4|68464.7|68448.5|68445.8|68429.6|306
1675230300000|2023-02-01 05:45:00|68449.6|68434.6|68423.9|68408.9|68455.6|68438.7|68423.8|68408.8|357
1675230600000|2023-02-01 05:50:00|68423.8|68408.8|68431.3|68416.3|68439.8|68422.7|68417.8|68402.8|282
1675230900000|2023-02-01 05:55:00|68431|68416|68439.7|68424.7|68444.3|68426.8|68428.6|68413.6|337
1675231200000|2023-02-01 06:00:00|68442.4|68422.4|68426.5|68411.5|68446.8|68429.9|68423.9|68407.2|415
1675231500000|2023-02-01 06:05:00|68426.4|68411.4|68432.7|68417.7|68437|68419.4|68414.4|68399.4|378
1675231800000|2023-02-01 06:10:00|68432.1|68417.1|68434.3|68419.3|68440.2|68423.8|68425.1|68410.1|298
1675232100000|2023-02-01 06:15:00|68434.4|68419.4|68431|68416|68444.4|68427.4|68430.8|68415.8|289
1675232400000|2023-02-01 06:20:00|68431.6|68416.6|68427.2|68412.2|68436.3|68421.3|68424.5|68409.5|291
1675232700000|2023-02-01 06:25:00|68428.1|68413.1|68429.1|68414.1|68432.7|68417.3|68422.6|68407.6|296
1675233000000|2023-02-01 06:30:00|68429.6|68414.6|68410.7|68395.7|68429.7|68414.7|68405.7|68389.5|333
1675233300000|2023-02-01 06:35:00|68410.6|68395.6|68406.5|68391.5|68415.1|68400.1|68405.7|68389.9|310
1675233600000|2023-02-01 06:40:00|68406.2|68391.2|68439|68424|68439.1|68424.1|68403.6|68386.4|407
1675233900000|2023-02-01 06:45:00|68438.9|68423.9|68450.2|68430.2|68450.4|68435.2|68421.7|68404.4|383
1675234200000|2023-02-01 06:50:00|68450.1|68430.1|68457.1|68442.1|68473|68458|68442.1|68427.1|526
1675234500000|2023-02-01 06:55:00|68457.2|68442.2|68450.8|68430.8|68465.8|68448.6|68441.5|68421.2|510
1675234800000|2023-02-01 07:00:00|68450.9|68430.9|68428|68413|68458.5|68443.5|68424|68409|582
1675235100000|2023-02-01 07:05:00|68428.2|68413.2|68428|68413|68430.2|68414.4|68411.1|68395.6|536
1675235400000|2023-02-01 07:10:00|68427.8|68412.8|68431.8|68416.8|68441.2|68424.6|68426.5|68411.5|559
1675235700000|2023-02-01 07:15:00|68436|68416|68396.8|68381.8|68436|68417.4|68388.7|68373.7|529
1675236000000|2023-02-01 07:20:00|68397|68382|68402.1|68387.1|68406|68391|68382.9|68367.9|525
1675236300000|2023-02-01 07:25:00|68402.2|68387.2|68399.3|68384.3|68413.1|68397.4|68395.8|68380.8|646
1675236600000|2023-02-01 07:30:00|68399.8|68384.8|68424.2|68409.2|68426.9|68411.9|68397.6|68382.6|597
1675236900000|2023-02-01 07:35:00|68423.8|68408.8|68434.5|68419.5|68463.2|68448.2|68420.9|68403.4|619
1675237200000|2023-02-01 07:40:00|68434.6|68419.6|68451.6|68436.6|68461.4|68443.8|68431.3|68416.3|602
1675237500000|2023-02-01 07:45:00|68450.7|68435.7|68456.5|68441.5|68460|68444.4|68439.4|68422.9|513
1675237800000|2023-02-01 07:50:00|68456.8|68441.8|68430.6|68415.6|68469.5|68454.5|68427.1|68410.2|703
1675238100000|2023-02-01 07:55:00|68430.8|68415.8|68388.2|68368.2|68430.8|68415.8|68363.7|68348.7|826
1675238400000|2023-02-01 08:00:00|68388.1|68368.1|68392.7|68377.7|68405.4|68388.8|68363|68348|793
1675238700000|2023-02-01 08:05:00|68392.2|68377.2|68414.7|68399.7|68428.1|68413.1|68384.4|68369.4|680
1675239000000|2023-02-01 08:10:00|68414|68399|68425.8|68405.8|68426.7|68409.5|68402.4|68387.4|683
1675239300000|2023-02-01 08:15:00|68424.1|68404.1|68402.4|68387.4|68427|68409.8|68393.2|68378.2|742
1675239600000|2023-02-01 08:20:00|68402.1|68387.1|68399.5|68384.5|68450.5|68435.5|68397.5|68382.5|721
1675239900000|2023-02-01 08:25:00|68399.7|68384.7|68390.6|68375.6|68417|68402|68388.8|68373.8|663
1675240200000|2023-02-01 08:30:00|68391|68376|68376|68361|68394.6|68378|68359.8|68344.5|734
1675240500000|2023-02-01 08:35:00|68375.8|68360.8|68364.5|68349.5|68383.2|68365.9|68350.9|68333.3|618
1675240800000|2023-02-01 08:40:00|68365.1|68350.1|68365.8|68345.8|68369.8|68352.8|68334|68319|714
1675241100000|2023-02-01 08:45:00|68365.5|68345.5|68358.5|68338.5|68370|68354.7|68345.1|68330.1|729
1675241400000|2023-02-01 08:50:00|68357.9|68337.9|68347.2|68327.2|68369.5|68352.3|68337.7|68321.3|677
1675241700000|2023-02-01 08:55:00|68346.5|68326.5|68339.3|68319.3|68352.5|68336.7|68330.1|68313.2|684
1675242000000|2023-02-01 09:00:00|68339.4|68319.4|68381.8|68366.8|68383.8|68367.6|68329.6|68311.5|799
1675242300000|2023-02-01 09:05:00|68381.7|68366.7|68369.7|68354.7|68387.2|68371.7|68361.3|68344.4|735
1675242600000|2023-02-01 09:10:00|68369.6|68354.6|68357.7|68342.7|68375.4|68360.4|68352.9|68337.9|651
1675242900000|2023-02-01 09:15:00|68357.6|68342.6|68370.2|68355.2|68379.6|68364.6|68355.3|68339.7|633
1675243200000|2023-02-01 09:20:00|68369.9|68354.9|68370.7|68355.7|68378.2|68363.2|68366.2|68351.2|620
1675243500000|2023-02-01 09:25:00|68370.5|68355.5|68366.1|68351.1|68374.9|68359.9|68359|68343.1|600
1675243800000|2023-02-01 09:30:00|68366.2|68351.2|68384.7|68369.7|68392.9|68377.3|68363.3|68348.3|671
1675244100000|2023-02-01 09:35:00|68383.3|68368.3|68354.7|68339.7|68389.5|68374.5|68343.6|68328.6|609
1675244400000|2023-02-01 09:40:00|68354.3|68339.3|68355.6|68340.6|68366.5|68348.8|68339.8|68324.8|679
1675244700000|2023-02-01 09:45:00|68355.8|68340.8|68342.1|68327.1|68360.8|68345.2|68331.9|68316.9|633
1675245000000|2023-02-01 09:50:00|68342|68327|68357|68342|68357|68342|68333.7|68318.7|607
1675245300000|2023-02-01 09:55:00|68355.7|68340.7|68362.3|68342.3|68381.2|68362|68348.4|68333.4|604
1675245600000|2023-02-01 10:00:00|68365.1|68345.1|68352.8|68337.8|68385.9|68365.9|68325.7|68310.7|726
1675245900000|2023-02-01 10:05:00|68352.5|68337.5|68346.2|68331.2|68364.2|68348.5|68344.1|68326.8|704
1675246200000|2023-02-01 10:10:00|68348.7|68328.7|68343.3|68328.3|68348.7|68330.3|68319.8|68302.8|673
1675246500000|2023-02-01 10:15:00|68343.4|68328.4|68355.2|68340.2|68359.9|68344.7|68338.5|68322.1|641
1675246800000|2023-02-01 10:20:00|68354.7|68339.7|68360.7|68345.7|68375|68360|68352.8|68337.1|526
1675247100000|2023-02-01 10:25:00|68360.6|68345.6|68348.8|68333.8|68360.6|68345.6|68331.7|68316.7|581
1675247400000|2023-02-01 10:30:00|68349|68334|68340.8|68325.8|68349.1|68334.1|68328.6|68313.6|507
1675247700000|2023-02-01 10:35:00|68340.9|68325.9|68338.2|68323.2|68349.3|68334.3|68327.2|68312.2|587
1675248000000|2023-02-01 10:40:00|68337.6|68322.6|68331|68316|68339.9|68324.9|68320.4|68305.4|529
1675248300000|2023-02-01 10:45:00|68330.9|68315.9|68345.6|68330.6|68350.3|68335.3|68318.6|68303.6|544
1675248600000|2023-02-01 10:50:00|68344.6|68329.6|68307.4|68292.4|68345.8|68330.8|68295|68280|635
1675248900000|2023-02-01 10:55:00|68307.5|68292.5|68304.9|68289.9|68330.3|68313.4|68303.8|68288.7|634
1675249200000|2023-02-01 11:00:00|68304.8|68289.8|68308.5|68293.5|68329|68313|68297.6|68279|662
1675249500000|2023-02-01 11:05:00|68308.7|68293.7|68326.5|68311.5|68327.6|68312.6|68299.7|68284.7|672
1675249800000|2023-02-01 11:10:00|68326|68311|68313.6|68298.6|68326.6|68311.6|68299.4|68284.4|687
1675250100000|2023-02-01 11:15:00|68314.1|68299.1|68292|68277|68315.5|68300.5|68289|68273|539
1675250400000|2023-02-01 11:20:00|68292.3|68277.3|68284.6|68269.6|68297.3|68282.2|68281.6|68266.6|674
1675250700000|2023-02-01 11:25:00|68284.1|68269.1|68297.1|68282.1|68300.9|68285.9|68275.8|68260.2|689
1675251000000|2023-02-01 11:30:00|68296.7|68281.7|68297.8|68282.8|68299.9|68283.1|68283.9|68267.7|547
1675251300000|2023-02-01 11:35:00|68297.6|68282.6|68293.8|68278.8|68319.3|68304.3|68287.6|68272.6|631
1675251600000|2023-02-01 11:40:00|68293.6|68278.6|68290.5|68275.5|68297.2|68280.1|68276.4|68261.4|673
1675251900000|2023-02-01 11:45:00|68293|68273|68300.8|68285.8|68303.4|68285.8|68286.6|68270.9|518
1675252200000|2023-02-01 11:50:00|68300.7|68285.7|68313.4|68298.4|68313.6|68298.6|68290.7|68273.5|544
1675252500000|2023-02-01 11:55:00|68312.8|68297.8|68303.5|68288.5|68312.8|68297.8|68294|68277.2|552
1675252800000|2023-02-01 12:00:00|68303.4|68288.4|68300.5|68285.5|68321.2|68306.2|68295.5|68280.5|608
1675253100000|2023-02-01 12:05:00|68300.7|68285.7|68297.1|68282.1|68301.3|68286.3|68290.3|68275.3|442
1675253400000|2023-02-01 12:10:00|68295.5|68280.5|68305.5|68285.5|68307.6|68291.7|68291|68276|529
1675253700000|2023-02-01 12:15:00|68305.2|68290.2|68295|68280|68305.2|68290.2|68288.1|68270.6|531
1675254000000|2023-02-01 12:20:00|68295.3|68280.3|68298.8|68283.8|68300|68285|68281.4|68266.4|503
1675254300000|2023-02-01 12:25:00|68298.6|68283.6|68281.5|68266.5|68305.3|68290.3|68281.4|68266.4|434
1675254600000|2023-02-01 12:30:00|68281.6|68266.6|68281.5|68266.5|68290.3|68274.1|68278.9|68261.7|583
1675254900000|2023-02-01 12:35:00|68281.4|68266.4|68300.7|68285.7|68304|68289|68269|68254|481
1675255200000|2023-02-01 12:40:00|68300.9|68285.9|68281.4|68266.4|68301.2|68286.2|68281.3|68266.3|399
1675255500000|2023-02-01 12:45:00|68281.8|68266.8|68326.2|68311.2|68331.6|68316.1|68281.8|68265.6|521
1675255800000|2023-02-01 12:50:00|68327.1|68312.1|68312.3|68297.3|68331.6|68316.6|68307.4|68292.4|515
1675256100000|2023-02-01 12:55:00|68311.4|68296.4|68311.1|68296.1|68319.7|68303|68288.6|68273.6|664
1675256400000|2023-02-01 13:00:00|68310|68295|68315.2|68300.2|68330.8|68315.8|68304|68289|726
1675256700000|2023-02-01 13:05:00|68314.3|68299.3|68302.1|68287.1|68328.9|68313.9|68302.1|68285.6|604
1675257000000|2023-02-01 13:10:00|68301.6|68286.6|68300.7|68280.7|68308.3|68288.6|68285|68268.7|614
1675257300000|2023-02-01 13:15:00|68303.3|68283.3|68265.4|68250.4|68303.7|68283.7|68216|68196|969
1675257600000|2023-02-01 13:20:00|68262.2|68247.2|68242.6|68227.6|68262.2|68247.2|68217.7|68199.5|930
1675257900000|2023-02-01 13:25:00|68242.5|68227.5|68255.6|68240.6|68264.1|68249.1|68224.1|68209.1|780
1675258200000|2023-02-01 13:30:00|68255.1|68240.1|68252.2|68237.2|68258.9|68243.9|68224.9|68209.9|814
1675258500000|2023-02-01 13:35:00|68252.5|68237.5|68247|68232|68256.2|68241.2|68233.4|68218.4|708
1675258800000|2023-02-01 13:40:00|68248|68233|68238.1|68223.1|68261.2|68246.2|68230.8|68215.8|749
1675259100000|2023-02-01 13:45:00|68238.5|68223.5|68225.8|68210.8|68238.5|68223.5|68215.4|68200.4|692
1675259400000|2023-02-01 13:50:00|68226|68211|68204.7|68189.7|68226.9|68211.9|68200.9|68185.9|673
1675259700000|2023-02-01 13:55:00|68204.8|68189.8|68233|68218|68233.9|68218.9|68197.6|68182.6|740
1675260000000|2023-02-01 14:00:00|68233.4|68218.4|68237|68222|68239|68224|68222.4|68207.4|701
1675260300000|2023-02-01 14:05:00|68237.8|68222.8|68207.4|68192.4|68243.3|68228.3|68190.4|68175.4|692
1675260600000|2023-02-01 14:10:00|68207.5|68192.5|68201.8|68186.8|68210.7|68195.7|68194.3|68179.3|641
1675260900000|2023-02-01 14:15:00|68201.5|68186.5|68224|68209|68233|68218|68201.1|68186.1|644
1675261200000|2023-02-01 14:20:00|68225.6|68210.6|68235.5|68220.5|68236|68221|68207.6|68192.6|678
1675261500000|2023-02-01 14:25:00|68235.4|68220.4|68239.1|68224.1|68241.7|68226.7|68219.5|68203|616
1675261800000|2023-02-01 14:30:00|68239.2|68224.2|68229.7|68214.7|68248.5|68233.5|68226.1|68211.1|799
1675262100000|2023-02-01 14:35:00|68233|68218|68219.8|68204.8|68242.3|68227.3|68218.8|68203.8|692
1675262400000|2023-02-01 14:40:00|68220.2|68205.2|68248.7|68228.7|68251.3|68232.5|68216.8|68201.8|611
1675262700000|2023-02-01 14:45:00|68248.3|68228.3|68229.2|68214.2|68253.2|68233.9|68207.6|68192.6|804
1675263000000|2023-02-01 14:50:00|68229.6|68214.6|68220|68205|68233.1|68218.1|68204.1|68189.1|774
1675263300000|2023-02-01 14:55:00|68220.1|68205.1|68234.2|68214.2|68246.9|68228|68213.2|68198.2|743
1675263600000|2023-02-01 15:00:00|68224.4|68203.8|68275.2|68260.2|68335.2|68308.5|68213.7|68193.7|1093
1675263900000|2023-02-01 15:05:00|68271.9|68256.9|68275.7|68260.7|68303.2|68287.2|68254.2|68236.7|981
1675264200000|2023-02-01 15:10:00|68275.8|68260.8|68264.3|68249.3|68291.2|68274.7|68231.9|68216.9|977
1675264500000|2023-02-01 15:15:00|68262.9|68247.9|68273.1|68258.1|68295.6|68280.6|68257|68242|901
1675264800000|2023-02-01 15:20:00|68272.9|68257.9|68272.9|68257.9|68308.3|68293.3|68270.5|68255.5|861
1675265100000|2023-02-01 15:25:00|68273.7|68258.7|68233.3|68218.3|68297.2|68282.2|68232.7|68217.7|942
1675265400000|2023-02-01 15:30:00|68230.7|68215.7|68233.7|68218.7|68258.9|68241.5|68222|68207|900
1675265700000|2023-02-01 15:35:00|68233.8|68218.8|68211.8|68196.8|68235.7|68220.7|68207.1|68192.1|828
1675266000000|2023-02-01 15:40:00|68211.3|68196.3|68213.8|68198.8|68229.4|68214.4|68198.7|68183.7|864
1675266300000|2023-02-01 15:45:00|68213.7|68198.7|68195.1|68180.1|68217.1|68202.1|68179.7|68164.7|880
1675266600000|2023-02-01 15:50:00|68195.2|68180.2|68148.2|68133.2|68212.6|68197.6|68144.7|68129.7|870
1675266900000|2023-02-01 15:55:00|68148.1|68133.1|68139.6|68124.6|68151.1|68136.1|68107.8|68092.8|897
1675267200000|2023-02-01 16:00:00|68139.8|68124.8|68152.9|68137.9|68180|68165|68134|68119|938
1675267500000|2023-02-01 16:05:00|68152.1|68137.1|68148.9|68133.9|68153.2|68138.2|68127|68108.5|859
1675267800000|2023-02-01 16:10:00|68149.1|68134.1|68137|68122|68149.3|68134.3|68124.5|68109.5|730
1675268100000|2023-02-01 16:15:00|68136.3|68121.3|68141.7|68126.7|68158.4|68143.4|68133.1|68118.1|768
1675268400000|2023-02-01 16:20:00|68141.8|68126.8|68141.1|68126.1|68143.8|68128.8|68116.3|68101.3|738
1675268700000|2023-02-01 16:25:00|68141|68126|68137.9|68122.9|68147.8|68132.8|68132.5|68117.5|762
1675269000000|2023-02-01 16:30:00|68136|68121|68123.4|68108.4|68148|68133|68120.8|68105.8|665
1675269300000|2023-02-01 16:35:00|68123.2|68108.2|68123.3|68108.3|68136|68121|68122.3|68107.3|600
1675269600000|2023-02-01 16:40:00|68123.2|68108.2|68121.7|68106.7|68124|68109|68108.4|68092.2|613
1675269900000|2023-02-01 16:45:00|68121.8|68106.8|68143.1|68128.1|68149.1|68134.1|68121.1|68106.1|628
1675270200000|2023-02-01 16:50:00|68143|68128|68146.5|68131.5|68159.4|68144.4|68139.6|68124.6|655
1675270500000|2023-02-01 16:55:00|68145.4|68130.4|68152.9|68137.9|68156.8|68141.8|68138.6|68123.6|715
1675270800000|2023-02-01 17:00:00|68152.4|68137.4|68146.5|68131.5|68155.8|68140.8|68137.9|68122.9|656
1675271100000|2023-02-01 17:05:00|68146.6|68131.6|68152.6|68137.6|68157.9|68142.9|68143.1|68128.1|673
1675271400000|2023-02-01 17:10:00|68152.5|68137.5|68166.4|68151.4|68170.7|68155.7|68140.4|68125.4|673
1675271700000|2023-02-01 17:15:00|68166.3|68151.3|68176.1|68161.1|68180|68165|68158.1|68143.1|666
1675272000000|2023-02-01 17:20:00|68176.7|68161.7|68165|68150|68185.3|68167.3|68163.8|68143.8|811
1675272300000|2023-02-01 17:25:00|68171.6|68151.6|68182.5|68162.5|68194.5|68174.6|68165.7|68145.7|729
1675272600000|2023-02-01 17:30:00|68182.4|68162.4|68194.1|68179.1|68200|68182.6|68174.5|68158|731
1675272900000|2023-02-01 17:35:00|68193.9|68178.9|68204.7|68189.7|68207.5|68190.8|68190.6|68175.6|579
1675273200000|2023-02-01 17:40:00|68204.9|68189.9|68203.4|68188.4|68207.4|68192|68193.2|68178.2|549
1675273500000|2023-02-01 17:45:00|68203.6|68188.6|68220.7|68205.7|68220.8|68205.8|68202.9|68187.9|516
1675273800000|2023-02-01 17:50:00|68220.8|68205.8|68222.5|68207.5|68231.4|68216.4|68215|68198.6|508
1675274100000|2023-02-01 17:55:00|68222.8|68207.8|68207.2|68192.2|68227.1|68212.1|68207.2|68192.2|575
1675274400000|2023-02-01 18:00:00|68206.3|68191.3|68185.7|68170.7|68217.7|68202.7|68185.7|68170.7|594
1675274700000|2023-02-01 18:05:00|68184.8|68169.8|68160.7|68145.7|68185.8|68170.8|68159.7|68144.7|522
1675275000000|2023-02-01 18:10:00|68160.8|68145.8|68157.3|68142.3|68171.3|68156.3|68156.7|68141.7|460
1675275300000|2023-02-01 18:15:00|68157.4|68142.4|68147.1|68132.1|68158.8|68143.8|68141.2|68126.2|473
1675275600000|2023-02-01 18:20:00|68147.2|68132.2|68147.5|68132.5|68161.6|68143.5|68134.5|68119.5|572
1675275900000|2023-02-01 18:25:00|68147.4|68132.4|68151.6|68136.6|68157.6|68142.6|68136.5|68120.8|574
1675276200000|2023-02-01 18:30:00|68151.2|68136.2|68152.8|68137.8|68160.4|68145.4|68144.4|68127|646
1675276500000|2023-02-01 18:35:00|68152.9|68137.9|68153.9|68138.9|68169.5|68152.1|68150.8|68134.1|617
1675276800000|2023-02-01 18:40:00|68151.8|68136.8|68156.7|68141.7|68163.6|68148.6|68127.7|68110|741
1675277100000|2023-02-01 18:45:00|68156.3|68141.3|68204.6|68189.6|68208.3|68192.9|68156.1|68140.2|619
1675277400000|2023-02-01 18:50:00|68204.5|68189.5|68175.1|68160.1|68204.9|68189.9|68171.5|68156.5|668
1675277700000|2023-02-01 18:55:00|68175.4|68160.4|68153.8|68117.4|68175.5|68160.5|68149.1|68108.1|634
1675278000000|2023-02-01 19:00:00|68193.9|68094.9|68262.2|68242.2|68300.6|68284.4|68096.5|68076.5|1137
1675278300000|2023-02-01 19:05:00|68260.7|68240.7|68194.1|68174.1|68312.8|68292.8|68189.5|68169.5|1040
1675278600000|2023-02-01 19:10:00|68197.2|68177.2|68184.5|68164.5|68212.2|68192.2|68143.5|68123.5|957
1675278900000|2023-02-01 19:15:00|68184.1|68164.1|68215.9|68195.9|68236.5|68216.5|68174.2|68154.2|932
1675279200000|2023-02-01 19:20:00|68218.1|68198.1|68209.6|68189.6|68226.9|68206.9|68184.9|68167.1|906
1675279500000|2023-02-01 19:25:00|68210|68190|68190|68170|68237|68218|68172|68152|885
1675279800000|2023-02-01 19:30:00|68191.5|68171.5|68216.5|68196.5|68332.2|68312.2|68165.3|68145.3|1156
1675280100000|2023-02-01 19:35:00|68223.9|68203.9|68026.8|68006.8|68249.8|68229.8|67993.4|67973.4|1169
1675280400000|2023-02-01 19:40:00|68021.8|68001.8|67804.8|67784.8|68041.2|68021.2|67802.4|67782.4|1170
1675280700000|2023-02-01 19:45:00|67805.6|67785.6|67846.7|67826.7|67867.6|67847.6|67729|67709|1160
1675281000000|2023-02-01 19:50:00|67845.2|67825.2|67769.6|67749.6|67854|67834|67739.6|67719.6|1128
1675281300000|2023-02-01 19:55:00|67767.4|67747.4|67782|67762|67803.4|67783.4|67732.4|67712.4|1090
1675281600000|2023-02-01 20:00:00|67781.6|67761.6|67729.2|67709.2|67783.4|67763.4|67698.5|67678.5|1029
1675281900000|2023-02-01 20:05:00|67728.5|67708.5|67708.8|67688.8|67732.8|67709.5|67637.4|67619.9|1037
1675282200000|2023-02-01 20:10:00|67710|67690|67772.1|67752.1|67792.4|67772.4|67710|67690|985
1675282500000|2023-02-01 20:15:00|67772.5|67752.5|67727.2|67707.2|67835.6|67815.6|67713.4|67693.4|968
1675282800000|2023-02-01 20:20:00|67727.1|67707.1|67743.2|67728.2|67781.8|67753.1|67727.1|67707.1|925
1675283100000|2023-02-01 20:25:00|67740.6|67725.6|67689.6|67674.6|67745.3|67729|67682.4|67667.4|907
1675283400000|2023-02-01 20:30:00|67689.5|67674.5|67676.2|67661.2|67693.4|67678.4|67663.3|67647.3|897
1675283700000|2023-02-01 20:35:00|67679|67659|67666.8|67651.8|67683.5|67665.6|67664.1|67647.2|889
1675284000000|2023-02-01 20:40:00|67667.8|67652.8|67668.6|67648.6|67676|67657.6|67642.2|67626.1|899
1675284300000|2023-02-01 20:45:00|67668.8|67648.8|67695.4|67675.4|67710.8|67691.8|67647.7|67631.5|857
1675284600000|2023-02-01 20:50:00|67695.3|67675.3|67724.8|67709.8|67739.2|67719.2|67695.3|67675.3|836
1675284900000|2023-02-01 20:55:00|67726.2|67711.2|67714.7|67694.7|67730.9|67714.3|67701.1|67685.1|816
1675285200000|2023-02-01 21:00:00|67714.3|67694.3|67726.6|67706.6|67729.1|67711.1|67707.6|67687.6|741
1675285500000|2023-02-01 21:05:00|67726.1|67706.1|67714.2|67699.2|67731.1|67711.1|67696.8|67681.1|705
1675285800000|2023-02-01 21:10:00|67714.1|67699.1|67734.8|67714.8|67735.5|67719.1|67706|67689.4|555
1675286100000|2023-02-01 21:15:00|67734.7|67714.7|67725.2|67710.2|67741.4|67722.4|67725.1|67707.3|555
1675286400000|2023-02-01 21:20:00|67724.8|67709.8|67729.9|67709.9|67736.2|67718.7|67712.8|67692.8|739
1675286700000|2023-02-01 21:25:00|67729.8|67709.8|67730.4|67710.4|67745|67725|67717.6|67699.6|676
1675287000000|2023-02-01 21:30:00|67730.1|67710.1|67715|67695|67733.8|67713.8|67709.3|67689.3|1080
1675287300000|2023-02-01 21:35:00|67715.1|67695.1|67717.4|67697.1|67721.2|67701.2|67705.6|67685.6|1131
1675287600000|2023-02-01 21:40:00|67715.9|67695.9|67707.7|67687.7|67719.1|67699.1|67699.7|67679.7|1074
1675287900000|2023-02-01 21:45:00|67705.8|67685.8|67699.4|67679|67715.6|67693.9|67691.1|67671.1|1098
1675288200000|2023-02-01 21:50:00|67700.2|67679.6|67716|67692.7|67723.9|67694|67688.8|67668.8|991
1675288500000|2023-02-01 21:55:00|67720.2|67689.6|67723.9|67659.2|67727.9|67693.4|67694.5|67632.6|789
1675288800000|2023-02-01 22:00:00|67727.3|67651.4|67723.6|67663.1|67737.5|67690.5|67723.2|67639.3|93
1675289100000|2023-02-01 22:05:00|67724.4|67660.8|67738.1|67663.2|67744.6|67692.1|67718.6|67642.9|87
1675289400000|2023-02-01 22:10:00|67740.1|67663.8|67724.3|67689.2|67740.1|67695.7|67717.6|67658.6|170
1675289700000|2023-02-01 22:15:00|67720.2|67694.6|67733.9|67687.9|67739.6|67697.5|67720|67686.7|99
1675290000000|2023-02-01 22:20:00|67732.9|67688.7|67722.7|67692.8|67747.4|67696.1|67717.9|67676.1|120
1675290300000|2023-02-01 22:25:00|67722.9|67691.1|67723.3|67687.5|67732|67694.4|67715.3|67677.9|96
1675290600000|2023-02-01 22:30:00|67717.5|67689.8|67728.5|67664.9|67737.7|67691.5|67702.8|67662.5|439
1675290900000|2023-02-01 22:35:00|67728.3|67665.2|67712.7|67684.7|67739.5|67702.3|67703.2|67659.5|521
1675291200000|2023-02-01 22:40:00|67714.8|67682|67709.2|67683|67739.5|67699.8|67703.4|67667.2|465
1675291500000|2023-02-01 22:45:00|67710.9|67681.3|67712.1|67682.6|67717.1|67689.5|67705.5|67679.4|179
1675291800000|2023-02-01 22:50:00|67707.6|67685.9|67711.7|67689.3|67726.2|67703.4|67707.6|67680|165
1675292100000|2023-02-01 22:55:00|67710.4|67690.4|67726.1|67683|67734.4|67693.3|67709|67676.5|341
1675292400000|2023-02-01 23:00:00|67726.4|67683.2|67683|67654.5|67733.1|67690.6|67674.7|67635.9|624
1675292700000|2023-02-01 23:05:00|67682.4|67655.3|67648.5|67613.5|67683.6|67655.3|67642.4|67613.5|456
1675293000000|2023-02-01 23:10:00|67645.7|67612.7|67492.8|67470.9|67645.7|67615.5|67467.9|67435.1|865
1675293300000|2023-02-01 23:15:00|67493.4|67472.8|67470.4|67450.4|67500.6|67480.6|67433.7|67412.4|740
1675293600000|2023-02-01 23:20:00|67470.5|67450.5|67547.6|67527.6|67555.9|67535.9|67469.9|67449.9|678
1675293900000|2023-02-01 23:25:00|67546.9|67526.9|67531.1|67511.1|67559.7|67539.7|67528.5|67508.5|394
1675294200000|2023-02-01 23:30:00|67531.2|67511.2|67564.8|67544.8|67569.1|67549.1|67518.4|67498.4|601
1675294500000|2023-02-01 23:35:00|67562.2|67542.2|67576.4|67556.4|67591.2|67571.2|67553.1|67533.1|550
1675294800000|2023-02-01 23:40:00|67575.9|67555.9|67564.5|67544.5|67581.2|67561.2|67555.9|67535.9|490
1675295100000|2023-02-01 23:45:00|67562.1|67542.1|67560.9|67540.9|67575.2|67555.2|67558.8|67538.8|353
1675295400000|2023-02-01 23:50:00|67561|67541|67570.1|67550.1|67575.6|67555.6|67561|67541|375
1675295700000|2023-02-01 23:55:00|67570.2|67550.2|67559.7|67539.7|67580.6|67560.6|67557.1|67537.1|367
1675296000000|2023-02-02 00:00:00|67560|67540|67550.1|67530.1|67566.5|67546.5|67540.5|67520.5|610
1675296300000|2023-02-02 00:05:00|67550.3|67530.3|67551.1|67531.1|67558.4|67539.5|67525.1|67505.1|634
1675296600000|2023-02-02 00:10:00|67551.9|67531.9|67541.8|67526.8|67572.8|67553.5|67541.1|67523.9|626
1675296900000|2023-02-02 00:15:00|67543.5|67528.5|67539.8|67524.8|67558.8|67543.8|67531|67513.9|467
1675297200000|2023-02-02 00:20:00|67539.9|67524.9|67523.2|67508.2|67545.9|67530.9|67523.1|67508.1|409
1675297500000|2023-02-02 00:25:00|67523.1|67508.1|67520.9|67500.9|67523.7|67508.5|67501.8|67483.4|529
1675297800000|2023-02-02 00:30:00|67520.8|67500.8|67499.3|67484.3|67520.8|67500.8|67490.5|67474.4|478
1675298100000|2023-02-02 00:35:00|67500|67485|67536.8|67521.8|67539.3|67522.8|67489.6|67474.6|549
1675298400000|2023-02-02 00:40:00|67536.4|67521.4|67499.3|67484.3|67542.7|67526.1|67499.3|67484.1|472
1675298700000|2023-02-02 00:45:00|67499.2|67484.2|67491.8|67476.8|67503.3|67485.2|67490.2|67474.2|469
1675299000000|2023-02-02 00:50:00|67492.2|67477.2|67486.3|67471.3|67499.6|67481.6|67471.8|67452.4|521
1675299300000|2023-02-02 00:55:00|67486.2|67471.2|67519.9|67504.9|67522.3|67504.9|67484.2|67468.7|545
1675299600000|2023-02-02 01:00:00|67519.6|67504.6|67515.9|67500.9|67534.7|67518.1|67508.1|67491.5|600
1675299900000|2023-02-02 01:05:00|67517.2|67502.2|67522.5|67502.5|67524.6|67508|67505.3|67488|436
1675300200000|2023-02-02 01:10:00|67523.2|67503.2|67548|67528|67556.4|67539.2|67516.1|67497.8|587
1675300500000|2023-02-02 01:15:00|67547.6|67527.6|67545.6|67530.6|67560.9|67540.9|67539.8|67523.7|636
1675300800000|2023-02-02 01:20:00|67545.9|67530.9|67552.6|67537.6|67570.7|67550.9|67543.9|67526.1|567
1675301100000|2023-02-02 01:25:00|67552.5|67537.5|67561.1|67546.1|67564.3|67547.4|67549.5|67534.1|494
1675301400000|2023-02-02 01:30:00|67561.5|67546.5|67570.1|67555.1|67578|67563|67549.8|67534.7|524
1675301700000|2023-02-02 01:35:00|67569.6|67554.6|67560.5|67540.5|67581.2|67566.2|67557|67540.5|565
1675302000000|2023-02-02 01:40:00|67560.2|67540.2|67565.6|67550.6|67567.5|67550.7|67546.5|67529.2|573
1675302300000|2023-02-02 01:45:00|67565.5|67550.5|67581.3|67566.3|67596|67581|67564.1|67549.1|595
1675302600000|2023-02-02 01:50:00|67580.6|67565.6|67573.1|67558.1|67588.5|67571.1|67570.7|67555.7|589
1675302900000|2023-02-02 01:55:00|67573.2|67558.2|67552.9|67537.9|67576.2|67561.2|67548.6|67531.8|530
1675303200000|2023-02-02 02:00:00|67554.4|67539.4|67534.9|67519.9|67563.7|67546|67531.9|67514.7|561
1675303500000|2023-02-02 02:05:00|67535.7|67520.7|67536|67521|67540.6|67522.8|67524.8|67507|519
1675303800000|2023-02-02 02:10:00|67536.6|67521.6|67530.7|67515.7|67539.6|67521.7|67521.2|67504.7|439
1675304100000|2023-02-02 02:15:00|67531.3|67516.3|67543.1|67528.1|67556.8|67539.3|67530.9|67515.9|556
1675304400000|2023-02-02 02:20:00|67543|67528|67545|67530|67551.3|67534.7|67539.3|67524.3|476
1675304700000|2023-02-02 02:25:00|67545.9|67530.9|67522.3|67507.3|67551.7|67534.5|67522.3|67504.9|417
1675305000000|2023-02-02 02:30:00|67522.1|67507.1|67513.3|67498.3|67524.4|67508.6|67502.9|67487.9|543
1675305300000|2023-02-02 02:35:00|67513.9|67498.9|67525.3|67510.3|67535.4|67520.4|67513.2|67498.2|475
1675305600000|2023-02-02 02:40:00|67525.2|67510.2|67522.9|67507.9|67532.2|67515.5|67517.3|67499.9|416
1675305900000|2023-02-02 02:45:00|67522.8|67507.8|67525.4|67505.4|67531|67515.3|67520.4|67505.4|282
1675306200000|2023-02-02 02:50:00|67525.3|67505.3|67529.5|67514.5|67535.4|67517.6|67519.7|67502.8|351
1675306500000|2023-02-02 02:55:00|67530.1|67515.1|67519.8|67504.8|67542.5|67527.5|67517.4|67501.5|669
1675306800000|2023-02-02 03:00:00|67520.8|67505.8|67519.2|67504.2|67529.7|67512.5|67518.8|67501.9|390
1675307100000|2023-02-02 03:05:00|67519.1|67504.1|67517.6|67502.6|67524.9|67509|67514.4|67497.8|400
1675307400000|2023-02-02 03:10:00|67517.5|67502.5|67520|67505|67524.4|67509.4|67516.3|67498.7|460
1675307700000|2023-02-02 03:15:00|67520.1|67505.1|67519|67504|67524.7|67506.5|67509.7|67492.8|382
1675308000000|2023-02-02 03:20:00|67519.1|67504.1|67530.1|67515.1|67532.4|67516.4|67517.9|67502.4|358
1675308300000|2023-02-02 03:25:00|67530|67515|67534|67519|67536.9|67521.9|67526.6|67511.6|308
1675308600000|2023-02-02 03:30:00|67534.6|67519.6|67543.1|67528.1|67544.5|67529.5|67532.1|67517.1|356
1675308900000|2023-02-02 03:35:00|67543.2|67528.2|67535|67520|67544.8|67529.8|67532.3|67515.8|353
1675309200000|2023-02-02 03:40:00|67534.8|67519.8|67533.3|67518.3|67539.6|67524.6|67532.3|67515.2|343
1675309500000|2023-02-02 03:45:00|67533.2|67518.2|67528.9|67513.9|67533.2|67518.2|67526|67508.3|320
1675309800000|2023-02-02 03:50:00|67529|67514|67537.2|67522.2|67544|67529|67527.2|67512.2|353
1675310100000|2023-02-02 03:55:00|67535|67520|67526.8|67511.8|67535|67520|67524.9|67509.9|296
1675310400000|2023-02-02 04:00:00|67527.3|67512.3|67520.7|67505.7|67534.8|67517.4|67520|67505|437
1675310700000|2023-02-02 04:05:00|67520.6|67505.6|67526|67511|67531.6|67515.9|67515.9|67499.1|329
1675311000000|2023-02-02 04:10:00|67525.9|67510.9|67528.5|67513.5|67528.6|67513.5|67520.1|67503.7|276
1675311300000|2023-02-02 04:15:00|67528.4|67513.4|67523.3|67508.3|67534.1|67519.1|67523.1|67505.9|307
1675311600000|2023-02-02 04:20:00|67523.1|67508.1|67528.1|67508.1|67530.5|67515.5|67521.2|67504.8|323
1675311900000|2023-02-02 04:25:00|67528.2|67513.2|67532.8|67517.8|67532.8|67517.8|67526.1|67510.3|295
1675312200000|2023-02-02 04:30:00|67531.8|67516.8|67497.3|67482.3|67537.7|67521.7|67497.3|67482.3|374
1675312500000|2023-02-02 04:35:00|67497|67482|67478.1|67463.1|67499.6|67482.3|67478.1|67463.1|459
1675312800000|2023-02-02 04:40:00|67478.8|67463.8|67482.9|67467.9|67489.3|67473.7|67477.9|67461|413
1675313100000|2023-02-02 04:45:00|67482.7|67467.7|67491.3|67476.3|67491.7|67476.7|67481.9|67466.9|284
1675313400000|2023-02-02 04:50:00|67491.2|67476.2|67491.1|67476.1|67498.2|67483.2|67490.7|67475.7|221
1675313700000|2023-02-02 04:55:00|67490.7|67475.7|67513.3|67498.3|67513.7|67498.7|67490.4|67475.4|359
1675314000000|2023-02-02 05:00:00|67513.2|67498.2|67510.6|67495.6|67517.9|67502.9|67506|67491|444
1675314300000|2023-02-02 05:05:00|67510.7|67495.7|67501.2|67486.2|67515.3|67497.8|67500.5|67485.5|457
1675314600000|2023-02-02 05:10:00|67500.9|67485.9|67504.3|67489.3|67510.3|67495.3|67500.8|67485.8|357
1675314900000|2023-02-02 05:15:00|67504.2|67489.2|67507.2|67492.2|67515.4|67499.4|67502.4|67484.8|362
1675315200000|2023-02-02 05:20:00|67507|67492|67507.7|67492.7|67515.6|67499.3|67503.5|67488|386
1675315500000|2023-02-02 05:25:00|67510.7|67490.7|67486.3|67471.3|67511.5|67495.4|67481.8|67466.8|488
1675315800000|2023-02-02 05:30:00|67489.1|67469.1|67508.2|67488.2|67516.3|67501.3|67484.4|67469.1|576
1675316100000|2023-02-02 05:35:00|67508.1|67488.1|67512.9|67497.9|67513.7|67498.7|67500.9|67483.8|370
1675316400000|2023-02-02 05:40:00|67513.1|67498.1|67506.5|67491.5|67515.9|67500.4|67505.3|67490.3|287
1675316700000|2023-02-02 05:45:00|67505.9|67490.9|67500.4|67485.4|67515.9|67500.4|67499|67483.3|453
1675317000000|2023-02-02 05:50:00|67500.8|67485.8|67510|67495|67511.1|67496.1|67486.7|67471.7|412
1675317300000|2023-02-02 05:55:00|67510.1|67495.1|67510.9|67495.9|67519.4|67502.3|67505.2|67488.9|500
1675317600000|2023-02-02 06:00:00|67511|67496|67513.5|67498.5|67515.8|67500.8|67500.5|67485.5|421
1675317900000|2023-02-02 06:05:00|67513.3|67498.3|67519.3|67504.3|67526.5|67511.5|67506.8|67490.6|525
1675318200000|2023-02-02 06:10:00|67519.5|67504.5|67527.8|67512.8|67535.8|67520.5|67519.5|67501.8|490
1675318500000|2023-02-02 06:15:00|67527.9|67512.9|67524.3|67509.3|67529.2|67514.2|67518.9|67501.3|357
1675318800000|2023-02-02 06:20:00|67524.5|67509.5|67544.7|67524.7|67545.9|67530.1|67523|67506.5|436
1675319100000|2023-02-02 06:25:00|67544.3|67524.3|67558|67543|67558.1|67543.1|67539.2|67520.8|405
1675319400000|2023-02-02 06:30:00|67557.5|67542.5|67589|67574|67596.9|67579.7|67554.5|67537.5|591
1675319700000|2023-02-02 06:35:00|67588.8|67573.8|67573.7|67558.7|67595.6|67578.6|67571.7|67553.8|483
1675320000000|2023-02-02 06:40:00|67575.4|67560.4|67611.9|67591.9|67617.9|67600.9|67566.9|67549.5|506
1675320300000|2023-02-02 06:45:00|67612|67592|67605.5|67585.5|67612|67592.9|67590.6|67574|418
1675320600000|2023-02-02 06:50:00|67605.4|67585.4|67605|67590|67610.8|67594|67599.6|67582.1|457
1675320900000|2023-02-02 06:55:00|67605.1|67590.1|67614.5|67594.5|67617.6|67599.2|67601.2|67585.3|470
1675321200000|2023-02-02 07:00:00|67614.4|67594.4|67579.8|67564.8|67623|67603|67576.4|67561.4|707
1675321500000|2023-02-02 07:05:00|67579.5|67564.5|67567.6|67552.6|67594.9|67578.5|67553.3|67538.3|677
1675321800000|2023-02-02 07:10:00|67567.1|67552.1|67589.8|67574.8|67599.4|67584.1|67561.9|67546.9|614
1675322100000|2023-02-02 07:15:00|67589.2|67574.2|67609.2|67594.2|67614.9|67599.1|67583.5|67568|651
1675322400000|2023-02-02 07:20:00|67609.4|67594.4|67632.8|67617.8|67632.8|67617.8|67601.7|67585.7|592
1675322700000|2023-02-02 07:25:00|67631.5|67616.5|67620.3|67605.3|67648.5|67633.5|67616.6|67601.6|704
1675323000000|2023-02-02 07:30:00|67619.5|67604.5|67593.9|67578.9|67619.5|67604.5|67588.5|67573.5|653
1675323300000|2023-02-02 07:35:00|67593.6|67578.6|67632.5|67617.5|67634|67619|67587|67572|652
1675323600000|2023-02-02 07:40:00|67632.3|67617.3|67658.1|67643.1|67671.7|67656.7|67621.8|67606.8|643
1675323900000|2023-02-02 07:45:00|67656.8|67641.8|67684.7|67669.7|67697.9|67682.9|67653.2|67638.2|719
1675324200000|2023-02-02 07:50:00|67684.2|67669.2|67683.1|67668.1|67688|67673|67658.5|67643.1|670
1675324500000|2023-02-02 07:55:00|67682.9|67667.9|67683.5|67668.5|67696.9|67678.7|67670.5|67655.4|623
1675324800000|2023-02-02 08:00:00|67683.6|67668.6|67655.7|67640.7|67684.6|67669.6|67632.3|67617.3|798
1675325100000|2023-02-02 08:05:00|67656.1|67641.1|67609.6|67589.6|67662.7|67647.7|67606.4|67589.6|766
1675325400000|2023-02-02 08:10:00|67609.4|67589.4|67610.7|67595.7|67642|67627|67605|67589.4|745
1675325700000|2023-02-02 08:15:00|67610.5|67595.5|67577.3|67562.3|67625.9|67608.3|67576.1|67561.1|658
1675326000000|2023-02-02 08:20:00|67577.4|67562.4|67612.3|67597.3|67615.7|67600.1|67577.4|67562.4|645
1675326300000|2023-02-02 08:25:00|67612.4|67597.4|67608.4|67593.4|67621.3|67606.3|67599.8|67582.3|731
1675326600000|2023-02-02 08:30:00|67608.6|67593.6|67612.8|67597.8|67627.2|67610.2|67586.7|67571.7|770
1675326900000|2023-02-02 08:35:00|67612.3|67597.3|67623.3|67608.3|67653.1|67638.1|67602.3|67587.3|801
1675327200000|2023-02-02 08:40:00|67623.2|67608.2|67637.2|67622.2|67641.9|67626.9|67612.9|67597.8|687
1675327500000|2023-02-02 08:45:00|67637.7|67622.7|67650.1|67635.1|67652.1|67637.1|67629|67614|700
1675327800000|2023-02-02 08:50:00|67653|67633|67639.1|67624.1|67691.4|67675.4|67629.3|67614.3|817
1675328100000|2023-02-02 08:55:00|67641.9|67626.9|67608.7|67593.7|67648.6|67633.6|67605|67590|723
1675328400000|2023-02-02 09:00:00|67609.4|67594.4|67624.5|67609.5|67627.8|67612.8|67600.9|67585.9|732
1675328700000|2023-02-02 09:05:00|67624.6|67609.6|67654.7|67639.7|67656.8|67641.8|67621.6|67606.6|705
1675329000000|2023-02-02 09:10:00|67654.9|67639.9|67678|67663|67685.2|67670.2|67646.8|67631.2|694
1675329300000|2023-02-02 09:15:00|67679.5|67664.5|67691.9|67676.9|67697.6|67682.6|67662.4|67647.4|705
1675329600000|2023-02-02 09:20:00|67691.1|67676.1|67682.3|67667.3|67693.7|67678.1|67671.7|67655.3|692
1675329900000|2023-02-02 09:25:00|67682.5|67667.5|67680.4|67665.4|67693.7|67678.7|67653.3|67638.3|735
1675330200000|2023-02-02 09:30:00|67680.5|67665.5|67681.2|67666.2|67710.7|67693.4|67671.6|67656.3|796
1675330500000|2023-02-02 09:35:00|67681.6|67666.6|67651.7|67636.7|67685.1|67670.1|67649.1|67634.1|748
1675330800000|2023-02-02 09:40:00|67654.5|67634.5|67618|67603|67654.5|67637.8|67611.3|67595.6|710
1675331100000|2023-02-02 09:45:00|67617.2|67602.2|67629.6|67614.6|67632.9|67617.9|67601.9|67586.9|709
1675331400000|2023-02-02 09:50:00|67629.4|67614.4|67652.9|67637.9|67655.7|67640.7|67627.5|67612.5|632
1675331700000|2023-02-02 09:55:00|67653.4|67638.4|67645.3|67630.3|67655.9|67639.8|67615.4|67600.4|652
1675332000000|2023-02-02 10:00:00|67644.5|67629.5|67662.7|67647.7|67673.4|67658.4|67634.3|67619.1|676
1675332300000|2023-02-02 10:05:00|67663|67648|67665.8|67650.8|67668.2|67651.4|67654.4|67637.8|662
1675332600000|2023-02-02 10:10:00|67666|67651|67675.5|67660.5|67687.6|67672.2|67665|67647.5|694
1675332900000|2023-02-02 10:15:00|67675.6|67660.6|67691.3|67676.3|67694.5|67679.3|67668.9|67652.5|629
1675333200000|2023-02-02 10:20:00|67691.4|67676.4|67711.1|67696.1|67719.9|67704.9|67671.3|67655.3|720
1675333500000|2023-02-02 10:25:00|67711.3|67696.3|67732|67717|67752.9|67737.9|67709|67694|716
1675333800000|2023-02-02 10:30:00|67733.9|67718.9|67740.1|67725.1|67750.3|67735.3|67726|67710.4|704
1675334100000|2023-02-02 10:35:00|67739.7|67724.7|67732|67717|67744.4|67727.5|67726|67710.5|660
1675334400000|2023-02-02 10:40:00|67731.7|67716.7|67702.4|67687.4|67732.2|67717.2|67699.2|67684.2|645
1675334700000|2023-02-02 10:45:00|67702.5|67687.5|67719.6|67704.6|67726.8|67711.8|67699.5|67684.5|628
1675335000000|2023-02-02 10:50:00|67718.3|67703.3|67747.2|67732.2|67758.2|67743.2|67713.6|67698.6|681
1675335300000|2023-02-02 10:55:00|67747.3|67732.3|67742.7|67727.7|67756.4|67741.1|67740.5|67725.4|637
1675335600000|2023-02-02 11:00:00|67743.3|67728.3|67725.7|67710.7|67747|67732|67725.7|67709.4|661
1675335900000|2023-02-02 11:05:00|67725.5|67710.5|67742.7|67727.7|67745.6|67729.5|67724.2|67708.9|620
1675336200000|2023-02-02 11:10:00|67742.9|67727.9|67693.9|67678.9|67743|67728|67689|67674|653
1675336500000|2023-02-02 11:15:00|67694.6|67679.6|67687.2|67672.2|67698.5|67680|67675.3|67660.3|625
1675336800000|2023-02-02 11:20:00|67686.9|67671.9|67685|67670|67697.4|67681.5|67666.3|67651.3|557
1675337100000|2023-02-02 11:25:00|67685.1|67670.1|67664.8|67649.8|67685.3|67670.3|67663.9|67648.9|585
1675337400000|2023-02-02 11:30:00|67664.5|67649.5|67665.4|67650.4|67677.7|67660|67655.3|67638.3|532
1675337700000|2023-02-02 11:35:00|67665.1|67650.1|67648.8|67633.8|67665.5|67650.1|67642.7|67625.5|593
1675338000000|2023-02-02 11:40:00|67651.3|67631.3|67659.9|67644.9|67660|67645|67638.7|67622.1|587
1675338300000|2023-02-02 11:45:00|67658.5|67643.5|67647.4|67632.4|67673.5|67657.1|67645.7|67630.7|685
1675338600000|2023-02-02 11:50:00|67645.4|67630.4|67644.2|67629.2|67681.9|67666.2|67638.7|67623.7|724
1675338900000|2023-02-02 11:55:00|67644.3|67629.3|67646.9|67626.9|67659.7|67636.2|67626.6|67607.7|625
1675339200000|2023-02-02 12:00:00|67649|67629|67636.1|67621.1|67662.8|67638.5|67614.5|67594.5|986
1675339500000|2023-02-02 12:05:00|67635.4|67620.4|67672.6|67657.6|67675.5|67660.5|67626.9|67611.9|831
1675339800000|2023-02-02 12:10:00|67672.7|67657.7|67671.1|67656.1|67687.7|67672.7|67655.1|67640.1|841
1675340100000|2023-02-02 12:15:00|67672|67657|67691.3|67676.3|67717.3|67702.3|67668.3|67653.3|858
1675340400000|2023-02-02 12:20:00|67691.7|67676.7|67675.7|67660.7|67705.7|67690.7|67663.4|67648.4|791
1675340700000|2023-02-02 12:25:00|67674.5|67659.5|67645.6|67630.6|67681.5|67666.5|67642.7|67627.7|751
1675341000000|2023-02-02 12:30:00|67645.5|67630.5|67641|67626|67649.8|67634.8|67624.2|67609.2|857
1675341300000|2023-02-02 12:35:00|67640.8|67625.8|67690.5|67675.5|67705.4|67690.4|67637.6|67622.6|881
1675341600000|2023-02-02 12:40:00|67690.7|67675.7|67703.8|67688.8|67718.1|67703.1|67675.5|67660.5|856
1675341900000|2023-02-02 12:45:00|67703.5|67688.5|67699|67684|67742.4|67727.4|67697.8|67682.8|955
1675342200000|2023-02-02 12:50:00|67698.3|67683.3|67705.4|67690.4|67714.1|67699.1|67693.3|67678.3|802
1675342500000|2023-02-02 12:55:00|67705.3|67690.3|67734.7|67719.7|67743.7|67728.7|67698.6|67683.6|750
1675342800000|2023-02-02 13:00:00|67734.6|67719.6|67706.1|67691.1|67745.7|67730.7|67701.6|67686.6|797
1675343100000|2023-02-02 13:05:00|67706.2|67691.2|67687.9|67672.9|67713|67697.7|67683.4|67666.2|721
1675343400000|2023-02-02 13:10:00|67688.3|67673.3|67726.9|67678|67728.5|67702|67675.5|67659|683
1675343700000|2023-02-02 13:15:00|67728|67677.7|67842.4|67822.4|67867.3|67847.3|67613.6|67593.6|1101
1675344000000|2023-02-02 13:20:00|67840.7|67820.7|67750.1|67735.1|67853.2|67833.2|67711.6|67696.6|1080
1675344300000|2023-02-02 13:25:00|67750.3|67735.3|67813.2|67784.6|67836.3|67819.4|67750.3|67733.1|1002
1675344600000|2023-02-02 13:30:00|67813.3|67783.4|67759.7|67744.7|67833.1|67813.1|67743.4|67727.6|1050
1675344900000|2023-02-02 13:35:00|67758.2|67743.2|67765.1|67750.1|67765.1|67750.1|67708.8|67693.8|951
1675345200000|2023-02-02 13:40:00|67768.6|67753.6|67743|67728|67775.4|67760.4|67738|67720.2|945
1675345500000|2023-02-02 13:45:00|67739.6|67724.6|67743.6|67728.6|67778.2|67760.6|67713.4|67696.2|1032
1675345800000|2023-02-02 13:50:00|67747.4|67732.4|67893.1|67878.1|67896.8|67881.8|67744.5|67729.5|1040
1675346100000|2023-02-02 13:55:00|67892.9|67877.9|67970.9|67955.9|67980.6|67960.6|67872.7|67856.1|1071
1675346400000|2023-02-02 14:00:00|67969.2|67954.2|67993.4|67978.4|68064.7|68049.7|67963.9|67946.8|1103
1675346700000|2023-02-02 14:05:00|67994.6|67979.6|67942.7|67927.7|68026.5|68008.8|67893.6|67873.6|1087
1675347000000|2023-02-02 14:10:00|67942.8|67927.8|67974.4|67959.4|68032.8|68017.8|67935.6|67919.5|1062
1675347300000|2023-02-02 14:15:00|67973.7|67958.7|67864.9|67849.9|67983|67968|67841|67826|1033
1675347600000|2023-02-02 14:20:00|67864.3|67849.3|67904.5|67889.5|67936|67918.9|67862.4|67847.4|999
1675347900000|2023-02-02 14:25:00|67903.5|67888.5|67942.9|67927.9|67955.6|67940.6|67863.6|67848.6|989
1675348200000|2023-02-02 14:30:00|67945.8|67930.8|68044.6|68029.6|68048.4|68033.4|67914.7|67899.7|1040
1675348500000|2023-02-02 14:35:00|68040|68025|68171.9|68156.9|68171.9|68156.9|68006.3|67991.3|1112
1675348800000|2023-02-02 14:40:00|68172.2|68157.2|68175.3|68160.3|68193|68174.4|68127.2|68112.2|1050
1675349100000|2023-02-02 14:45:00|68175.8|68160.8|68101.4|68086.4|68190.7|68174.4|68096.4|68081.4|989
1675349400000|2023-02-02 14:50:00|68102.8|68087.8|68145|68130|68194.3|68179.3|68102.8|68087.8|1035
1675349700000|2023-02-02 14:55:00|68148|68128|68225.9|68205.9|68230.4|68212.1|68144.3|68128|1016
1675350000000|2023-02-02 15:00:00|68225.7|68205.7|68243.5|68228.5|68253|68236.8|68163.9|68146.8|1088
1675350300000|2023-02-02 15:05:00|68243.8|68228.8|68338.7|68323.7|68350|68335|68225.3|68210.3|1044
1675350600000|2023-02-02 15:10:00|68339.9|68324.9|68310.5|68295.5|68346.1|68331.1|68292.8|68277.8|1003
1675350900000|2023-02-02 15:15:00|68311.4|68296.4|68172|68157|68317.8|68300.9|68169|68154|1034
1675351200000|2023-02-02 15:20:00|68172.1|68157.1|68182.5|68167.5|68201.2|68185.1|68160.4|68145.4|968
1675351500000|2023-02-02 15:25:00|68183.9|68168.9|68226.9|68211.9|68229.8|68214.8|68174.7|68158.8|915
1675351800000|2023-02-02 15:30:00|68224.1|68209.1|68136|68121|68238.8|68223.8|68133.6|68118.6|969
1675352100000|2023-02-02 15:35:00|68135.8|68120.8|68127.6|68112.6|68164.4|68149.4|68127.1|68112.1|883
1675352400000|2023-02-02 15:40:00|68127.8|68112.8|68107.6|68092.6|68128.1|68113.1|68093.4|68078.4|840
1675352700000|2023-02-02 15:45:00|68106.6|68091.6|68096.2|68081.2|68123|68108|68082.4|68067.4|890
1675353000000|2023-02-02 15:50:00|68095.4|68080.4|68039.6|68024.6|68100.1|68085.1|68026|68011|959
1675353300000|2023-02-02 15:55:00|68032.2|68017.2|68018.6|68003.6|68054.6|68039.6|68000.2|67985.2|974
1675353600000|2023-02-02 16:00:00|68018.5|68003.5|68025.8|68005.8|68038.1|68022|67945.4|67927.1|1016
1675353900000|2023-02-02 16:05:00|68026.5|68006.5|68027.3|68012.3|68075.2|68060.2|68014|67996.4|856
1675354200000|2023-02-02 16:10:00|68026.6|68011.6|68017.3|68002.3|68067|68052|68013.4|67997.4|878
1675354500000|2023-02-02 16:15:00|68017.4|68002.4|68088.1|68073.1|68088.1|68073.1|67996.7|67981.7|834
1675354800000|2023-02-02 16:20:00|68088.2|68073.2|68058.3|68043.3|68092|68077|68051.7|68036.7|774
1675355100000|2023-02-02 16:25:00|68058.4|68043.4|68095.9|68080.9|68109|68094|68050.1|68035.1|769
1675355400000|2023-02-02 16:30:00|68096|68081|68160.3|68145.3|68168.2|68152.9|68093.1|68078.1|802
1675355700000|2023-02-02 16:35:00|68159.2|68144.2|68158.7|68143.7|68182.5|68167.5|68149.9|68131.8|741
1675356000000|2023-02-02 16:40:00|68158.3|68143.3|68192|68177|68194.6|68179.6|68153.8|68138.8|831
1675356300000|2023-02-02 16:45:00|68192.5|68177.5|68190.6|68175.6|68224.6|68209.6|68182.3|68167.3|780
1675356600000|2023-02-02 16:50:00|68191.5|68176.5|68199|68184|68208.2|68193.2|68182.8|68167.8|727
1675356900000|2023-02-02 16:55:00|68199.7|68184.7|68163.4|68148.4|68201.1|68186.1|68154.9|68139.9|788
1675357200000|2023-02-02 17:00:00|68162.9|68147.9|68144.1|68129.1|68180.8|68165.8|68131.4|68116.4|807
1675357500000|2023-02-02 17:05:00|68144.4|68129.4|68152.1|68137.1|68155.8|68140.8|68136.8|68119.6|641
1675357800000|2023-02-02 17:10:00|68152|68137|68122.6|68107.6|68155.5|68140.5|68122.6|68107.6|660
1675358100000|2023-02-02 17:15:00|68122.2|68107.2|68169.7|68154.7|68172.9|68157.9|68117.8|68102.8|668
1675358400000|2023-02-02 17:20:00|68170.3|68155.3|68150|68135|68187.6|68172.6|68147.6|68132.6|682
1675358700000|2023-02-02 17:25:00|68149.4|68134.4|68133.6|68118.6|68150.3|68135.3|68131.5|68115.7|692
1675359000000|2023-02-02 17:30:00|68132.8|68117.8|68121.6|68106.6|68135.9|68120.9|68113.2|68098.2|660
1675359300000|2023-02-02 17:35:00|68122|68107|68120.4|68105.4|68131.8|68116.8|68106.8|68091.8|631
1675359600000|2023-02-02 17:40:00|68120.5|68105.5|68173.4|68153.4|68180.3|68163.9|68120.3|68105.3|603
1675359900000|2023-02-02 17:45:00|68170.7|68155.7|68214.1|68199.1|68216.2|68201.2|68168.1|68150.8|556
1675360200000|2023-02-02 17:50:00|68211.2|68196.2|68231.7|68216.7|68233.4|68218.4|68200.3|68185.3|625
1675360500000|2023-02-02 17:55:00|68232.4|68217.4|68221.4|68206.4|68238.7|68223.7|68218.1|68203.1|619
1675360800000|2023-02-02 18:00:00|68218.9|68203.9|68192.7|68177.7|68225.4|68210.4|68187.7|68172.7|637
1675361100000|2023-02-02 18:05:00|68192.8|68177.8|68207.5|68192.5|68209.1|68192.5|68190.2|68175.2|682
1675361400000|2023-02-02 18:10:00|68207.3|68192.3|68191|68176|68215.2|68200.2|68184|68169|512
1675361700000|2023-02-02 18:15:00|68190.6|68175.6|68157.6|68142.6|68205.5|68190.5|68155.6|68140.6|597
1675362000000|2023-02-02 18:20:00|68158.3|68143.3|68163.8|68148.8|68166.9|68151.9|68148.3|68133.3|656
1675362300000|2023-02-02 18:25:00|68163.9|68148.9|68143.8|68128.8|68164.5|68149.5|68132.3|68117.3|604
1675362600000|2023-02-02 18:30:00|68143.7|68128.7|68147.8|68132.8|68150.8|68135.8|68136|68121|553
1675362900000|2023-02-02 18:35:00|68148.6|68133.6|68161.1|68146.1|68164.8|68149.8|68138.5|68123.5|522
1675363200000|2023-02-02 18:40:00|68160.7|68145.7|68147.2|68132.2|68161.5|68146.5|68136.9|68121.6|498
1675363500000|2023-02-02 18:45:00|68146.3|68131.3|68184.8|68169.8|68186|68171|68146.3|68131.3|437
1675363800000|2023-02-02 18:50:00|68185.1|68170.1|68181.1|68166.1|68194.6|68179.6|68172.6|68157.6|590
1675364100000|2023-02-02 18:55:00|68181.3|68166.3|68156.9|68141.9|68192|68174.6|68154.6|68139.6|610
1675364400000|2023-02-02 19:00:00|68156.2|68141.2|68154.8|68139.8|68162.3|68147.3|68134.9|68118.4|600
1675364700000|2023-02-02 19:05:00|68154.7|68139.7|68147.3|68132.3|68156.5|68141.5|68143.2|68127.9|490
1675365000000|2023-02-02 19:10:00|68147.9|68132.9|68171.2|68156.2|68183|68168|68145.8|68130.8|775
1675365300000|2023-02-02 19:15:00|68171|68156|68176.6|68161.6|68188.1|68173.1|68165.9|68150.9|734
1675365600000|2023-02-02 19:20:00|68176.7|68161.7|68188.7|68173.7|68195.3|68180.3|68172.6|68157.6|763
1675365900000|2023-02-02 19:25:00|68189.2|68174.2|68184.3|68169.3|68190.2|68175.2|68174.4|68159.4|754
1675366200000|2023-02-02 19:30:00|68184|68169|68200.4|68185.4|68215.7|68200.7|68177.6|68162.6|668
1675366500000|2023-02-02 19:35:00|68200.6|68185.6|68191.3|68176.3|68209.4|68194.4|68182.9|68167.5|732
1675366800000|2023-02-02 19:40:00|68192.4|68177.4|68193.7|68178.7|68206.8|68191.8|68186.2|68170.1|726
1675367100000|2023-02-02 19:45:00|68196.2|68181.2|68215.3|68200.3|68223.1|68208.1|68194.7|68179.4|767
1675367400000|2023-02-02 19:50:00|68214.4|68199.4|68221|68206|68229|68214|68212.8|68197.5|665
1675367700000|2023-02-02 19:55:00|68219.6|68204.6|68228.5|68213.5|68245|68230|68218.6|68203.6|765
1675368000000|2023-02-02 20:00:00|68227.9|68212.9|68231.1|68216.1|68234.3|68219.3|68211.7|68196.7|786
1675368300000|2023-02-02 20:05:00|68231.3|68216.3|68240.1|68225.1|68243.2|68228.2|68217.7|68202.7|787
1675368600000|2023-02-02 20:10:00|68238.7|68223.7|68220.6|68205.6|68238.7|68223.7|68212|68197|734
1675368900000|2023-02-02 20:15:00|68222.4|68207.4|68227.2|68212.2|68242.7|68226.5|68221.4|68206.4|600
1675369200000|2023-02-02 20:20:00|68227.8|68212.8|68218|68203|68228.9|68213.9|68210.3|68195.3|552
1675369500000|2023-02-02 20:25:00|68217.9|68202.9|68226.7|68211.7|68235.5|68220.5|68212.7|68197.7|546
1675369800000|2023-02-02 20:30:00|68226.3|68211.3|68199|68184|68227.4|68212.4|68198.3|68183.3|526
1675370100000|2023-02-02 20:35:00|68200.3|68185.3|68203.2|68188.2|68208.8|68193.8|68185.8|68170.8|597
1675370400000|2023-02-02 20:40:00|68203.8|68188.8|68199.4|68184.4|68212.2|68196.7|68191.2|68175.4|651
1675370700000|2023-02-02 20:45:00|68201.2|68186.2|68208.5|68193.5|68212.5|68197.5|68195.2|68180|595
1675371000000|2023-02-02 20:50:00|68203.7|68188.7|68195|68180|68206.3|68191.3|68188.1|68173.1|644
1675371300000|2023-02-02 20:55:00|68195.4|68180.4|68193.3|68178.3|68205.4|68190.4|68192.6|68176.6|607
1675371600000|2023-02-02 21:00:00|68193.5|68178.5|68195.4|68180.4|68210.1|68192.5|68177.5|68162.5|863
1675371900000|2023-02-02 21:05:00|68195.9|68180.9|68208.4|68193.4|68213.8|68197.8|68195.4|68177.6|671
1675372200000|2023-02-02 21:10:00|68208.3|68193.3|68208.7|68193.7|68215.2|68198.3|68204.5|68189|568
1675372500000|2023-02-02 21:15:00|68208.9|68193.9|68209.5|68194.5|68212.4|68197|68205.2|68187.9|424
1675372800000|2023-02-02 21:20:00|68210.1|68195.1|68195.9|68180.9|68219.5|68204.5|68193.9|68174.9|377
1675373100000|2023-02-02 21:25:00|68195.8|68180.8|68200|68185|68206.5|68191.3|68188.3|68171.4|363
1675373400000|2023-02-02 21:30:00|68199.6|68184.6|68209.8|68194.8|68230.7|68213.6|68199.5|68180.6|667
1675373700000|2023-02-02 21:35:00|68210.1|68195.1|68220.4|68205.4|68225.3|68208.1|68202.1|68187.1|497
1675374000000|2023-02-02 21:40:00|68221.1|68206.1|68219.4|68204.4|68224.6|68206.8|68208.9|68191.4|416
1675374300000|2023-02-02 21:45:00|68219.5|68204.5|68220.9|68200.9|68229.2|68212.1|68212|68194.6|499
1675374600000|2023-02-02 21:50:00|68220.8|68200.8|68221.7|68201.7|68221.8|68201.8|68214.5|68194.5|402
1675374900000|2023-02-02 21:55:00|68218.5|68198.5|68220.8|68200.6|68230.3|68210.3|68213.2|68190.6|569
1675375200000|2023-02-02 22:00:00|68224.3|68199.7|68220.4|68195.8|68224.7|68204.1|68220.2|68195.8|63
1675375500000|2023-02-02 22:05:00|68220.3|68200.3|68220.8|68188.2|68222.5|68202.5|68219.5|68188.2|26
1675375800000|2023-02-02 22:10:00|68223|68189.7|68218.4|68198.4|68228.6|68201.6|68212.2|68187.9|59
1675376100000|2023-02-02 22:15:00|68218.7|68198.7|68222.9|68202.9|68223.6|68203.5|68218.6|68198|75
1675376400000|2023-02-02 22:20:00|68223.1|68202.6|68223|68202.3|68227.9|68204.1|68222.4|68189.6|59
1675376700000|2023-02-02 22:25:00|68224|68200.7|68224.6|68204.6|68229.8|68209.8|68222.5|68189.7|87
1675377000000|2023-02-02 22:30:00|68224.5|68204.5|68231.8|68211.8|68232.6|68212.6|68222.9|68199.6|158
1675377300000|2023-02-02 22:35:00|68232.1|68212.1|68235.8|68215.8|68235.8|68215.8|68231.8|68211.6|52
1675377600000|2023-02-02 22:40:00|68235.9|68215.9|68236.8|68216.8|68238.5|68218.5|68235.4|68215.4|135
1675377900000|2023-02-02 22:45:00|68236.7|68216.7|68233.5|68213.5|68237.2|68217.2|68233.4|68213.2|193
1675378200000|2023-02-02 22:50:00|68233.4|68213.4|68234.3|68214.3|68237.1|68214.7|68232.4|68210.7|125
1675378500000|2023-02-02 22:55:00|68234.2|68214.2|68234.5|68201.9|68241.3|68214.7|68224.6|68198.7|223
1675378800000|2023-02-02 23:00:00|68234.3|68202.3|68210.8|68190.8|68235.1|68208.1|68207.8|68190.5|294
1675379100000|2023-02-02 23:05:00|68210.6|68190.6|68224.9|68204.9|68225.9|68205.2|68210.1|68184.5|225
1675379400000|2023-02-02 23:10:00|68224.8|68204.8|68230.7|68210.7|68235.2|68217.3|68219.7|68201|348
1675379700000|2023-02-02 23:15:00|68228.8|68208.5|68223.5|68203.5|68233.7|68213.7|68220.3|68203.4|426
1675380000000|2023-02-02 23:20:00|68223.4|68203.4|68225.1|68205.1|68227.5|68209.7|68220.4|68201.2|326
1675380300000|2023-02-02 23:25:00|68225|68205|68227.7|68207.7|68231|68214.4|68221.2|68202.9|303
1675380600000|2023-02-02 23:30:00|68227.8|68207.8|68237.3|68222.3|68239|68223.2|68222|68204|291
1675380900000|2023-02-02 23:35:00|68237.2|68222.2|68246.3|68226.3|68246.6|68226.6|68235.2|68218.8|273
1675381200000|2023-02-02 23:40:00|68246.2|68226.2|68245.1|68225.1|68250.3|68232.1|68243|68223.2|285
1675381500000|2023-02-02 23:45:00|68244.9|68224.9|68250.1|68230.1|68250.4|68232.5|68243.3|68224.8|323
1675381800000|2023-02-02 23:50:00|68250|68230|68242.5|68222.5|68252.7|68232.9|68238.2|68219.2|351
1675382100000|2023-02-02 23:55:00|68242.6|68222.6|68252.6|68232.6|68253.5|68235|68242.6|68222.6|378
1675382400000|2023-02-03 00:00:00|68252.5|68232.5|68298.2|68278.2|68328.8|68308.8|68249.7|68229.7|632
1675382700000|2023-02-03 00:05:00|68297.8|68277.8|68295.5|68280.5|68311.8|68295.4|68292.1|68272.1|571
1675383000000|2023-02-03 00:10:00|68294.6|68279.6|68312.5|68297.5|68317.1|68300.9|68291.9|68275|438
1675383300000|2023-02-03 00:15:00|68312.9|68297.9|68296.2|68281.2|68313.3|68298.1|68294.3|68276.7|456
1675383600000|2023-02-03 00:20:00|68296.6|68281.6|68283.8|68268.8|68297.6|68282.6|68280.1|68265.1|435
1675383900000|2023-02-03 00:25:00|68284.1|68269.1|68287.5|68267.5|68294.3|68279.3|68280.5|68265.2|520
1675384200000|2023-02-03 00:30:00|68287.7|68267.7|68298.6|68278.6|68300.9|68283.5|68285.7|68267.3|489
1675384500000|2023-02-03 00:35:00|68298.8|68278.8|68292.3|68277.3|68301|68284.5|68285.3|68269.4|511
1675384800000|2023-02-03 00:40:00|68292.6|68277.6|68295.1|68280.1|68300.5|68283.4|68285|68268.2|452
1675385100000|2023-02-03 00:45:00|68295|68280|68302.9|68287.9|68307.3|68289.5|68291.4|68276.1|456
1675385400000|2023-02-03 00:50:00|68302.8|68287.8|68303.5|68288.5|68320.8|68302.8|68301.1|68286.1|515
1675385700000|2023-02-03 00:55:00|68303.7|68288.7|68295.3|68275.3|68309.7|68290.2|68292.9|68275.2|393
1675386000000|2023-02-03 01:00:00|68296.7|68281.7|68293.4|68278.4|68298.2|68283.2|68279.5|68263.6|542
1675386300000|2023-02-03 01:05:00|68293.3|68278.3|68292.6|68277.6|68298.6|68280.9|68283.2|68265.6|550
1675386600000|2023-02-03 01:10:00|68292.8|68277.8|68304.8|68284.8|68307|68289.7|68292.3|68277.3|481
1675386900000|2023-02-03 01:15:00|68304.5|68284.5|68301|68286|68311.3|68293.5|68294.7|68276.9|510
1675387200000|2023-02-03 01:20:00|68300.8|68285.8|68300.9|68285.9|68309.4|68294.4|68296.9|68279.4|535
1675387500000|2023-02-03 01:25:00|68303.3|68288.3|68317.7|68302.7|68319.9|68302.7|68301.7|68285|510
1675387800000|2023-02-03 01:30:00|68317.2|68302.2|68327.8|68312.8|68334.9|68318.3|68305.8|68290.8|559
1675388100000|2023-02-03 01:35:00|68327.7|68312.7|68322|68307|68334.3|68316.7|68317.1|68300.5|492
1675388400000|2023-02-03 01:40:00|68321.8|68306.8|68318.9|68303.9|68327.2|68312.2|68316.4|68299.3|456
1675388700000|2023-02-03 01:45:00|68318.8|68303.8|68322.6|68302.6|68324.2|68306.8|68312|68294.7|421
1675389000000|2023-02-03 01:50:00|68320.3|68305.3|68320.6|68305.6|68328.5|68311|68316.6|68300.4|394
1675389300000|2023-02-03 01:55:00|68320.3|68305.3|68317.8|68297.8|68320.9|68305.9|68310|68293.8|415
1675389600000|2023-02-03 02:00:00|68314.3|68299.3|68308.4|68293.4|68314.9|68299.9|68301.9|68286.8|440
1675389900000|2023-02-03 02:05:00|68307.7|68292.7|68326.6|68311.6|68328.4|68312|68300.2|68285.2|412
1675390200000|2023-02-03 02:10:00|68326.2|68311.2|68338|68323|68341.9|68324.1|68320.5|68305.5|465
1675390500000|2023-02-03 02:15:00|68338.1|68323.1|68332.7|68312.7|68341.7|68324|68326.7|68311.3|494
1675390800000|2023-02-03 02:20:00|68332.5|68312.5|68315.9|68300.9|68332.8|68314.7|68313.8|68297.3|482
1675391100000|2023-02-03 02:25:00|68316.6|68301.6|68335.9|68320.9|68339.7|68322.6|68314.7|68297.5|529
1675391400000|2023-02-03 02:30:00|68335.8|68320.8|68323.3|68303.3|68335.8|68320.8|68318.7|68302.4|519
1675391700000|2023-02-03 02:35:00|68323.6|68303.6|68329.2|68314.2|68334.2|68315.7|68318.8|68301.4|499
1675392000000|2023-02-03 02:40:00|68329.5|68314.5|68329.6|68314.6|68335.1|68317.6|68321.5|68306.5|463
1675392300000|2023-02-03 02:45:00|68329.1|68314.1|68351.8|68336.8|68354.4|68337.6|68327.2|68309.4|510
1675392600000|2023-02-03 02:50:00|68351.2|68336.2|68340.1|68325.1|68354.3|68337.2|68340|68322.9|369
1675392900000|2023-02-03 02:55:00|68340.3|68325.3|68342.1|68327.1|68350.7|68334|68334.8|68317.5|400
1675393200000|2023-02-03 03:00:00|68342.3|68327.3|68328.8|68313.8|68343.7|68328.7|68323.9|68307.2|425
1675393500000|2023-02-03 03:05:00|68329.4|68314.4|68317.8|68302.8|68330.2|68315.2|68314.9|68297.3|323
1675393800000|2023-02-03 03:10:00|68317.9|68302.9|68308|68293|68318.2|68303.2|68303|68288|316
1675394100000|2023-02-03 03:15:00|68308.1|68293.1|68310.7|68295.7|68315.5|68300.5|68307.7|68292.7|319
1675394400000|2023-02-03 03:20:00|68310.6|68295.6|68319.1|68304.1|68319.9|68304.9|68305.8|68287|452
1675394700000|2023-02-03 03:25:00|68319|68304|68334.9|68319.9|68339.8|68322.1|68318.9|68303.9|365
1675395000000|2023-02-03 03:30:00|68334.7|68319.7|68313.6|68298.6|68335.5|68320.5|68310|68295|375
1675395300000|2023-02-03 03:35:00|68313.5|68298.5|68311.5|68296.5|68317.4|68302.4|68309.9|68293.5|393
1675395600000|2023-02-03 03:40:00|68311.1|68296.1|68316.9|68296.9|68320.2|68303.3|68310.7|68293.7|363
1675395900000|2023-02-03 03:45:00|68314.8|68299.8|68310.7|68295.7|68320.2|68302.6|68304.5|68289.5|345
1675396200000|2023-02-03 03:50:00|68310.5|68295.5|68310.5|68295.5|68314.6|68299.6|68304.8|68289.4|269
1675396500000|2023-02-03 03:55:00|68313|68298|68315.3|68300.3|68320.3|68302.6|68306.2|68289|408
1675396800000|2023-02-03 04:00:00|68314.8|68299.8|68344|68329|68344.1|68329.1|68310.1|68293.8|478
1675397100000|2023-02-03 04:05:00|68344.9|68329.9|68346.3|68331.3|68356.7|68341.7|68340.8|68325.8|364
1675397400000|2023-02-03 04:10:00|68346.2|68331.2|68336.4|68321.4|68350.4|68334.7|68331.8|68316.2|287
1675397700000|2023-02-03 04:15:00|68336.2|68321.2|68330.6|68315.6|68336.2|68321.2|68321.2|68304.8|286
1675398000000|2023-02-03 04:20:00|68330.5|68315.5|68336|68321|68338.7|68322.7|68325.9|68308.6|368
1675398300000|2023-02-03 04:25:00|68336.1|68321.1|68336.4|68321.4|68345.2|68327.6|68333.7|68317.8|302
1675398600000|2023-02-03 04:30:00|68336.6|68321.6|68328.7|68313.7|68341.2|68326|68324.6|68308.3|262
1675398900000|2023-02-03 04:35:00|68328.3|68313.3|68334.8|68319.8|68335.2|68319.9|68323.7|68308.7|257
1675399200000|2023-02-03 04:40:00|68334.6|68319.6|68324.2|68309.2|68340.8|68324.3|68322.4|68307.4|322
1675399500000|2023-02-03 04:45:00|68324.1|68309.1|68329.1|68314.1|68338.4|68321.6|68322.7|68307.7|280
1675399800000|2023-02-03 04:50:00|68330.1|68315.1|68330.4|68315.4|68339|68322.6|68326.2|68310.7|301
1675400100000|2023-02-03 04:55:00|68330.6|68315.6|68319.1|68304.1|68338.3|68323.3|68317|68299.6|357
1675400400000|2023-02-03 05:00:00|68319.6|68304.6|68326|68311|68336.3|68321.3|68317.2|68300.9|446
1675400700000|2023-02-03 05:05:00|68328.4|68313.4|68323|68308|68334.4|68316.9|68322.8|68306.6|390
1675401000000|2023-02-03 05:10:00|68323.6|68308.6|68321.3|68306.3|68327.4|68312.4|68316.5|68301.5|360
1675401300000|2023-02-03 05:15:00|68320.4|68305.4|68318.3|68303.3|68326.4|68308.6|68317.3|68300|288
1675401600000|2023-02-03 05:20:00|68318.1|68303.1|68319|68304|68325.9|68310.9|68315.6|68300.6|251
1675401900000|2023-02-03 05:25:00|68321.6|68301.6|68312.1|68297.1|68321.6|68303.8|68305.6|68290.6|349
1675402200000|2023-02-03 05:30:00|68312.2|68297.2|68297.6|68282.6|68312.5|68297.4|68291|68273.6|332
1675402500000|2023-02-03 05:35:00|68299.5|68284.5|68295|68280|68301.1|68286.1|68287.6|68269.6|430
1675402800000|2023-02-03 05:40:00|68295.1|68280.1|68306|68291|68310.5|68292.1|68294.9|68278.5|503
1675403100000|2023-02-03 05:45:00|68308.5|68288.5|68297.5|68282.5|68312.7|68297.6|68297.5|68280.2|423
1675403400000|2023-02-03 05:50:00|68297.6|68282.6|68323.7|68308.7|68324.2|68309.2|68297.5|68282.5|297
1675403700000|2023-02-03 05:55:00|68323.6|68308.6|68316.8|68301.8|68341.7|68325.7|68316.8|68299.8|427
1675404000000|2023-02-03 06:00:00|68316.6|68301.6|68309.8|68294.8|68317.2|68301.7|68301.3|68286|459
1675404300000|2023-02-03 06:05:00|68309.5|68294.5|68308.6|68293.6|68311.4|68295.9|68296.3|68279.1|430
1675404600000|2023-02-03 06:10:00|68308.7|68293.7|68317.4|68302.4|68319.2|68303|68304.4|68286.2|451
1675404900000|2023-02-03 06:15:00|68317.2|68302.2|68320.5|68305.5|68332.1|68315.8|68317.2|68302.1|435
1675405200000|2023-02-03 06:20:00|68320.1|68305.1|68308.5|68293.5|68322.6|68307.3|68306.6|68291.6|416
1675405500000|2023-02-03 06:25:00|68307.9|68292.9|68317.3|68302.3|68322.9|68307.4|68307.7|68291.8|274
1675405800000|2023-02-03 06:30:00|68316.8|68301.8|68309.3|68294.3|68318.8|68302.1|68309.1|68294.1|293
1675406100000|2023-02-03 06:35:00|68309.7|68294.7|68296.6|68276.6|68309.9|68294.9|68292.5|68276.3|425
1675406400000|2023-02-03 06:40:00|68296.4|68276.4|68289.4|68269.4|68310.9|68293.8|68283.2|68267|415
1675406700000|2023-02-03 06:45:00|68286.7|68271.7|68293.6|68278.6|68303.6|68285.2|68283.5|68268|401
1675407000000|2023-02-03 06:50:00|68293.5|68278.5|68288.9|68273.9|68297.9|68282.3|68278.6|68261.7|392
1675407300000|2023-02-03 06:55:00|68288.5|68273.5|68288.8|68273.8|68301.7|68284.3|68282.8|68267.2|366
1675407600000|2023-02-03 07:00:00|68288.7|68273.7|68297.5|68282.5|68323.6|68308.6|68288.7|68273.7|636
1675407900000|2023-02-03 07:05:00|68294.4|68279.4|68304.6|68289.6|68324.7|68309.7|68290.7|68275|591
1675408200000|2023-02-03 07:10:00|68306.8|68286.8|68266.9|68251.9|68307.2|68287.7|68258.7|68243.7|615
1675408500000|2023-02-03 07:15:00|68267.6|68252.6|68248.3|68233.3|68267.6|68252.6|68241|68226|599
1675408800000|2023-02-03 07:20:00|68249.7|68234.7|68265|68250|68276.6|68261.6|68248.3|68233.3|563
1675409100000|2023-02-03 07:25:00|68264.5|68249.5|68323.4|68308.4|68324|68309|68261.4|68244.3|694
1675409400000|2023-02-03 07:30:00|68324|68309|68366.3|68351.3|68393.9|68378.3|68324|68309|843
1675409700000|2023-02-03 07:35:00|68366.6|68351.6|68328.3|68313.3|68374.5|68357.9|68324.5|68309.5|799
1675410000000|2023-02-03 07:40:00|68329.1|68314.1|68323.7|68303.7|68329.7|68314.7|68301.4|68284.7|790
1675410300000|2023-02-03 07:45:00|68324.4|68304.4|68312|68297|68330.4|68311.1|68306.1|68288.9|704
1675410600000|2023-02-03 07:50:00|68311.9|68296.9|68299.3|68284.3|68320.2|68305.2|68284.2|68267.2|730
1675410900000|2023-02-03 07:55:00|68298.6|68283.6|68293.5|68278.5|68337.2|68322.2|68293.4|68278.4|773
1675411200000|2023-02-03 08:00:00|68295.9|68275.9|68338.8|68323.8|68342.4|68327.4|68295.4|68275.9|859
1675411500000|2023-02-03 08:05:00|68338.7|68323.7|68364.6|68349.6|68365.9|68350.5|68335.8|68320.8|806
1675411800000|2023-02-03 08:10:00|68364.7|68349.7|68376.6|68361.6|68391.3|68373.8|68337.9|68322.6|809
1675412100000|2023-02-03 08:15:00|68373.3|68358.3|68373.4|68358.4|68381.2|68364.6|68341.9|68324.9|737
1675412400000|2023-02-03 08:20:00|68372.2|68357.2|68376.6|68361.6|68392.9|68377.9|68357.3|68340.6|740
1675412700000|2023-02-03 08:25:00|68376.8|68361.8|68325.3|68310.3|68383.1|68368.1|68317.7|68302.3|777
1675413000000|2023-02-03 08:30:00|68325.5|68310.5|68352|68337|68354.5|68339.5|68323.4|68308.4|768
1675413300000|2023-02-03 08:35:00|68351|68336|68315|68300|68351.1|68336.1|68311.2|68296.2|727
1675413600000|2023-02-03 08:40:00|68315.2|68300.2|68323.4|68303.4|68328.9|68311.6|68285.2|68270.2|722
1675413900000|2023-02-03 08:45:00|68323|68303|68300.7|68280.7|68327.4|68310.2|68297.3|68277.7|692
1675414200000|2023-02-03 08:50:00|68297.7|68277.7|68281.9|68261.9|68303.8|68284.6|68271.7|68256.1|752
1675414500000|2023-02-03 08:55:00|68282.3|68262.3|68281.2|68261.2|68282.8|68267|68252.8|68235.7|713
1675414800000|2023-02-03 09:00:00|68281.1|68261.1|68337.7|68322.7|68338.8|68323.8|68275.5|68255.5|788
1675415100000|2023-02-03 09:05:00|68337.4|68322.4|68288|68273|68340.7|68325.7|68281.4|68264|712
1675415400000|2023-02-03 09:10:00|68287.4|68272.4|68243.6|68228.6|68287.7|68272.7|68228.4|68212.9|754
1675415700000|2023-02-03 09:15:00|68247.1|68232.1|68234.9|68219.9|68254|68239|68222.1|68207.1|717
1675416000000|2023-02-03 09:20:00|68235.9|68220.9|68208.2|68193.2|68236.6|68221.6|68204.6|68188.6|700
1675416300000|2023-02-03 09:25:00|68208.1|68193.1|68219.3|68204.3|68240.9|68225.9|68205.7|68190.7|634
1675416600000|2023-02-03 09:30:00|68217.7|68202.7|68191.1|68176.1|68222.2|68207.2|68187.6|68171.8|633
1675416900000|2023-02-03 09:35:00|68190.8|68175.8|68198.2|68183.2|68211|68195|68187.1|68170.9|743
1675417200000|2023-02-03 09:40:00|68198.4|68183.4|68185.1|68170.1|68203.1|68188.1|68182.6|68166.7|695
1675417500000|2023-02-03 09:45:00|68185.6|68170.6|68176.8|68161.8|68187.8|68172.8|68153.5|68138.5|692
1675417800000|2023-02-03 09:50:00|68176.7|68161.7|68146.1|68131.1|68183.8|68168.4|68130.5|68114.7|718
1675418100000|2023-02-03 09:55:00|68146.5|68131.5|68121|68101|68150.2|68135.2|68111.7|68094.7|759
1675418400000|2023-02-03 10:00:00|68120.8|68100.8|68131|68116|68142.7|68127|68099|68084|828
1675418700000|2023-02-03 10:05:00|68131.8|68116.8|68147|68132|68148.3|68133.3|68130.5|68114.7|688
1675419000000|2023-02-03 10:10:00|68146.5|68131.5|68143.6|68128.6|68154.2|68138.1|68138.6|68121.8|651
1675419300000|2023-02-03 10:15:00|68143.5|68128.5|68130.6|68115.6|68151.9|68134.5|68119|68102.4|655
1675419600000|2023-02-03 10:20:00|68130.7|68115.7|68134.1|68119.1|68156.1|68141.1|68130.6|68115.6|598
1675419900000|2023-02-03 10:25:00|68133.6|68118.6|68128.4|68113.4|68143.9|68127|68124.1|68109.1|639
1675420200000|2023-02-03 10:30:00|68127.7|68112.7|68120.3|68105.3|68132.4|68117.4|68101.3|68085.5|685
1675420500000|2023-02-03 10:35:00|68119.8|68104.8|68106.8|68091.8|68120.1|68104.8|68099.4|68084.4|624
1675420800000|2023-02-03 10:40:00|68107.4|68092.4|68104.2|68089.2|68115.8|68100.1|68100.3|68084|618
1675421100000|2023-02-03 10:45:00|68104.3|68089.3|68101.2|68081.2|68106.1|68091.1|68081.3|68065.1|722
1675421400000|2023-02-03 10:50:00|68096.2|68082.7|68095.3|68080.3|68111|68094.3|68093.1|68077.6|750
1675421700000|2023-02-03 10:55:00|68095.2|68080.2|68084.4|68069.4|68096.6|68080.2|68079.7|68062.9|652
1675422000000|2023-02-03 11:00:00|68084.3|68069.3|68111.6|68096.6|68122.3|68107.3|68071.5|68055.4|658
1675422300000|2023-02-03 11:05:00|68111.1|68096.1|68120.6|68105.6|68131.7|68112.7|68098.5|68081.8|700
1675422600000|2023-02-03 11:10:00|68120.7|68105.7|68114.5|68099.5|68131.3|68116.3|68108.8|68093.8|702
1675422900000|2023-02-03 11:15:00|68115.3|68100.3|68130.7|68115.7|68138|68121.4|68114.2|68099.2|653
1675423200000|2023-02-03 11:20:00|68130.6|68115.6|68132.3|68117.3|68151.6|68136.6|68126.5|68109.9|637
1675423500000|2023-02-03 11:25:00|68132.4|68117.4|68116.3|68101.3|68133.5|68118.5|68103.9|68088.9|615
1675423800000|2023-02-03 11:30:00|68116.4|68101.4|68099.9|68084.9|68118.5|68103.5|68093.3|68077.5|641
1675424100000|2023-02-03 11:35:00|68099.6|68084.6|68123.2|68108.2|68136.7|68119.7|68097.9|68082.9|614
1675424400000|2023-02-03 11:40:00|68122.4|68107.4|68110.5|68095.5|68124.4|68107.8|68101.2|68083.6|453
1675424700000|2023-02-03 11:45:00|68110.1|68095.1|68149.6|68134.6|68153.1|68135.6|68100|68084.9|642
1675425000000|2023-02-03 11:50:00|68149.8|68134.8|68140.5|68125.5|68153.5|68135.9|68131.2|68116.2|539
1675425300000|2023-02-03 11:55:00|68141.6|68121.6|68122.9|68107.9|68145.3|68130.3|68121.3|68105|551
1675425600000|2023-02-03 12:00:00|68123|68108|68128.7|68113.7|68129.6|68114.6|68114.9|68099.9|613
1675425900000|2023-02-03 12:05:00|68128.6|68113.6|68117.3|68102.3|68131.3|68116.3|68111.1|68095.3|558
1675426200000|2023-02-03 12:10:00|68117.4|68102.4|68114.5|68099.5|68129.8|68114.8|68110.9|68095.9|538
1675426500000|2023-02-03 12:15:00|68114.1|68099.1|68143.3|68128.3|68143.3|68128.3|68111.4|68096.4|562
1675426800000|2023-02-03 12:20:00|68142.2|68127.2|68121.4|68106.4|68143.1|68128.1|68117.4|68102.4|506
1675427100000|2023-02-03 12:25:00|68120.9|68105.9|68095.2|68080.2|68133.8|68118.8|68092.4|68075|634
1675427400000|2023-02-03 12:30:00|68095.1|68080.1|68105|68090|68107.1|68090.6|68087|68072|634
1675427700000|2023-02-03 12:35:00|68104.9|68089.9|68095|68080|68105.3|68090.3|68077.8|68061.8|635
1675428000000|2023-02-03 12:40:00|68094.8|68079.8|68086.1|68071.1|68095.4|68080.4|68079.9|68064.9|566
1675428300000|2023-02-03 12:45:00|68086.2|68071.2|68088.5|68073.5|68097.5|68082.5|68079.4|68064.4|671
1675428600000|2023-02-03 12:50:00|68088.4|68073.4|68076.2|68061.2|68088.5|68073.5|68074.6|68059.6|533
1675428900000|2023-02-03 12:55:00|68075.8|68060.8|68100.6|68085.6|68101.4|68086.4|68075.7|68060.7|624
1675429200000|2023-02-03 13:00:00|68105.1|68090.1|68088|68073|68110|68093.8|68070.5|68055.5|646
1675429500000|2023-02-03 13:05:00|68087.8|68072.8|68073.7|68058.7|68089.3|68074.3|68073|68058|680
1675429800000|2023-02-03 13:10:00|68073.9|68058.9|68070.2|68055.2|68085.1|68070.1|68052.2|68037.2|694
1675430100000|2023-02-03 13:15:00|68066.2|68051.2|68105.3|68090.3|68106.2|68091.2|68066.2|68051.2|635
1675430400000|2023-02-03 13:20:00|68104.9|68089.9|68154.8|68139.8|68166.2|68149.9|68097.4|68082.4|715
1675430700000|2023-02-03 13:25:00|68155.5|68140.5|68168.8|68116|68173|68153|68140.7|68116|642
1675431000000|2023-02-03 13:30:00|68136.1|68101.6|68548.7|68528.7|68665.8|68635.1|68134.7|68096.5|848
1675431300000|2023-02-03 13:35:00|68552.8|68532.8|68568.7|68548.7|68606.5|68586.5|68497.1|68477.1|918
1675431600000|2023-02-03 13:40:00|68565|68545|68660.2|68645.2|68669.1|68653.1|68546.6|68526.6|1143
1675431900000|2023-02-03 13:45:00|68659.8|68644.8|68744.7|68729.7|68769.8|68750.2|68656.9|68636.9|1112
1675432200000|2023-02-03 13:50:00|68744.2|68729.2|68666.5|68651.5|68760.3|68745.3|68666.5|68651.5|1107
1675432500000|2023-02-03 13:55:00|68667.4|68652.4|68683.3|68668.3|68735.8|68718.3|68659.8|68644.8|1069
1675432800000|2023-02-03 14:00:00|68683.5|68668.5|68686.9|68671.9|68728.4|68713.4|68673.8|68658.8|1058
1675433100000|2023-02-03 14:05:00|68686.3|68671.3|68676.2|68661.2|68726.8|68711.8|68672.6|68657.6|1010
1675433400000|2023-02-03 14:10:00|68677.8|68662.8|68676.3|68661.3|68692.2|68676.3|68638.4|68623.4|1044
1675433700000|2023-02-03 14:15:00|68677.3|68662.3|68657.9|68642.9|68691.2|68676.2|68634|68617.8|1057
1675434000000|2023-02-03 14:20:00|68659.3|68644.3|68605.2|68590.2|68668.5|68653.5|68603.4|68588.4|959
1675434300000|2023-02-03 14:25:00|68604.4|68589.4|68626.3|68611.3|68648.9|68633.9|68600.9|68585.9|881
1675434600000|2023-02-03 14:30:00|68626.5|68611.5|68569.2|68554.2|68635.3|68620.3|68552.7|68537.7|798
1675434900000|2023-02-03 14:35:00|68567.8|68552.8|68553.2|68538.2|68581.9|68566.9|68533.8|68517.9|781
1675435200000|2023-02-03 14:40:00|68552.4|68537.4|68576.7|68556.7|68584.7|68567.4|68545.7|68530.7|725
1675435500000|2023-02-03 14:45:00|68575.9|68555.9|68543.5|68528.5|68588.4|68573.4|68486.4|68466.4|780
1675435800000|2023-02-03 14:50:00|68543|68528|68563.6|68548.6|68569.2|68554.2|68533.5|68516.6|779
1675436100000|2023-02-03 14:55:00|68563.5|68548.5|68537|68516.2|68572.5|68557.5|68529.3|68507.3|719
1675436400000|2023-02-03 15:00:00|68712.8|68618.9|68777.6|68762.6|68796.9|68778.7|68696.5|68618.9|840
1675436700000|2023-02-03 15:05:00|68775.8|68760.8|68852.9|68837.9|68875.5|68860.5|68773.4|68758.4|823
1675437000000|2023-02-03 15:10:00|68855.4|68835.4|68712.8|68697.8|68881.7|68865.2|68712.8|68697.8|807
1675437300000|2023-02-03 15:15:00|68712|68697|68667.7|68652.7|68730.2|68715.2|68601.1|68581.4|811
1675437600000|2023-02-03 15:20:00|68664|68649|68578.5|68563.5|68668.1|68653.1|68578.5|68563.5|777
1675437900000|2023-02-03 15:25:00|68573.5|68558.5|68605.4|68590.4|68608.7|68593.7|68531.6|68514.5|791
1675438200000|2023-02-03 15:30:00|68605.5|68590.5|68552.6|68537.6|68628.5|68613.5|68538.1|68522|790
1675438500000|2023-02-03 15:35:00|68554.6|68539.6|68510.4|68495.4|68564.6|68549.6|68481.8|68465.5|769
1675438800000|2023-02-03 15:40:00|68512.3|68497.3|68518.8|68503.8|68524.6|68509.6|68482.8|68467.8|766
1675439100000|2023-02-03 15:45:00|68518.5|68503.5|68528.6|68513.6|68540.1|68525.1|68454.7|68439|787
1675439400000|2023-02-03 15:50:00|68530.7|68515.7|68623.9|68608.9|68636.9|68621.9|68530.7|68515.7|767
1675439700000|2023-02-03 15:55:00|68624.3|68609.3|68567.1|68552.1|68651.2|68636.2|68560.6|68545.6|783
1675440000000|2023-02-03 16:00:00|68566|68551|68591.1|68576.1|68606.9|68591.9|68557.4|68541|754
1675440300000|2023-02-03 16:05:00|68591.5|68576.5|68585.9|68570.9|68618.1|68603.1|68573.5|68558.5|720
1675440600000|2023-02-03 16:10:00|68583.3|68568.3|68577.2|68562.2|68590.1|68575.1|68546.1|68531.1|717
1675440900000|2023-02-03 16:15:00|68577.1|68562.1|68608.1|68593.1|68629.2|68612.8|68564.7|68549.7|665
1675441200000|2023-02-03 16:20:00|68607.6|68592.6|68602|68587|68617.5|68602.5|68587|68570.5|680
1675441500000|2023-02-03 16:25:00|68601.7|68586.7|68662|68647|68670.8|68654.1|68601.3|68586.3|701
1675441800000|2023-02-03 16:30:00|68663.6|68643.6|68696.1|68681.1|68705.6|68690.5|68646.2|68631.2|696
1675442100000|2023-02-03 16:35:00|68696.7|68681.7|68730.8|68715.8|68743.7|68728.7|68694|68677.1|683
1675442400000|2023-02-03 16:40:00|68735.2|68720.2|68726.7|68711.7|68740.6|68725.6|68705.3|68690.2|671
1675442700000|2023-02-03 16:45:00|68727.1|68712.1|68731.7|68716.7|68734.9|68719.9|68697.7|68682.7|656
1675443000000|2023-02-03 16:50:00|68731.5|68716.5|68704.2|68689.2|68734.1|68719.1|68685.2|68670.2|667
1675443300000|2023-02-03 16:55:00|68704.1|68689.1|68783.5|68768.5|68794.4|68779.4|68698.5|68683.5|642
1675443600000|2023-02-03 17:00:00|68786.4|68771.4|68716.7|68701.7|68790.4|68775.4|68709.3|68694.3|681
1675443900000|2023-02-03 17:05:00|68716.8|68701.8|68726.6|68711.6|68742|68727|68712.4|68695.8|571
1675444200000|2023-02-03 17:10:00|68728.7|68713.7|68727.5|68712.5|68743.1|68727|68717.5|68702.5|617
1675444500000|2023-02-03 17:15:00|68726.8|68711.8|68756.4|68741.4|68759.6|68744.6|68724|68709|662
1675444800000|2023-02-03 17:20:00|68757|68742|68753.4|68738.4|68768.7|68752.3|68742.5|68727.5|594
1675445100000|2023-02-03 17:25:00|68753.5|68738.5|68756.2|68741.2|68765.7|68750.7|68747.9|68732.9|516
1675445400000|2023-02-03 17:30:00|68755.6|68740.6|68739.8|68724.8|68764|68749|68734.7|68719.7|591
1675445700000|2023-02-03 17:35:00|68737.8|68722.8|68725.7|68710.7|68739|68724|68708.7|68693.7|511
1675446000000|2023-02-03 17:40:00|68725.1|68710.1|68707.8|68692.8|68728.4|68711.7|68696.1|68680.1|616
1675446300000|2023-02-03 17:45:00|68708.4|68693.4|68719.3|68704.3|68722.6|68704.7|68700.4|68685.4|534
1675446600000|2023-02-03 17:50:00|68718.9|68703.9|68745.7|68730.7|68759|68744|68709.5|68694.5|590
1675446900000|2023-02-03 17:55:00|68745.5|68730.5|68773.4|68758.4|68788.3|68773.3|68745.5|68729.5|606
1675447200000|2023-02-03 18:00:00|68774.6|68759.6|68819.7|68804.7|68824.2|68809.2|68773.6|68755.8|627
1675447500000|2023-02-03 18:05:00|68820|68805|68850.4|68835.4|68853.9|68837.6|68810.2|68795.2|618
1675447800000|2023-02-03 18:10:00|68852.4|68837.4|68859.2|68844.2|68871.8|68856.8|68839.6|68823.5|592
1675448100000|2023-02-03 18:15:00|68859.7|68844.7|68851.8|68836.8|68871.7|68855.6|68848.3|68833.3|641
1675448400000|2023-02-03 18:20:00|68851.9|68836.9|68841.8|68826.8|68857.3|68842.3|68824.1|68806.4|591
1675448700000|2023-02-03 18:25:00|68842.5|68827.5|68845.8|68830.8|68848.6|68833.6|68826.9|68811.9|594
1675449000000|2023-02-03 18:30:00|68845.7|68830.7|68871.1|68856.1|68872.3|68857.3|68845.7|68830.7|608
1675449300000|2023-02-03 18:35:00|68871.9|68856.9|68850.5|68835.5|68872.2|68857.2|68846.1|68831.1|586
1675449600000|2023-02-03 18:40:00|68850.7|68835.7|68874.6|68859.6|68878.7|68863.7|68849.8|68834.8|599
1675449900000|2023-02-03 18:45:00|68874.8|68859.8|68869.2|68854.2|68895.6|68880.6|68865.9|68850.9|587
1675450200000|2023-02-03 18:50:00|68869.4|68854.4|68859.4|68844.4|68872.8|68857.8|68855.3|68840.3|557
1675450500000|2023-02-03 18:55:00|68859.3|68844.3|68857.8|68842.8|68868.7|68853.7|68848.4|68833.4|589
1675450800000|2023-02-03 19:00:00|68858.2|68843.2|68861.2|68846.2|68866.4|68851.4|68849.9|68834.9|582
1675451100000|2023-02-03 19:05:00|68861.3|68846.3|68864.5|68849.5|68868.3|68853.3|68841.8|68826|517
1675451400000|2023-02-03 19:10:00|68864.7|68849.7|68868.6|68853.6|68877.1|68862.1|68860.4|68845.4|498
1675451700000|2023-02-03 19:15:00|68868.7|68853.7|68871|68856|68881.2|68863.8|68867.4|68852.4|512
1675452000000|2023-02-03 19:20:00|68871.2|68856.2|68890.9|68875.9|68891.4|68876.4|68870.3|68855.3|518
1675452300000|2023-02-03 19:25:00|68893.5|68878.5|68885.4|68870.4|68894.2|68879.2|68880.5|68865.5|507
1675452600000|2023-02-03 19:30:00|68886.7|68871.7|68886.9|68871.9|68896.8|68881.8|68872.7|68857.7|624
1675452900000|2023-02-03 19:35:00|68886.8|68871.8|68879.7|68864.7|68890.9|68873.9|68871.3|68854.8|531
1675453200000|2023-02-03 19:40:00|68880|68865|68893.1|68878.1|68897.3|68882.2|68878.7|68863.7|540
1675453500000|2023-02-03 19:45:00|68894.1|68879.1|68889.1|68874.1|68898.1|68883.1|68888.2|68871.9|576
1675453800000|2023-02-03 19:50:00|68888.9|68873.9|68913.7|68898.7|68923.5|68908.5|68887.7|68871.3|581
1675454100000|2023-02-03 19:55:00|68914.1|68899.1|68908.6|68893.6|68924.8|68908.2|68908|68893|594
1675454400000|2023-02-03 20:00:00|68909.4|68894.4|68926.1|68911.1|68928.6|68913.6|68906.8|68891.8|578
1675454700000|2023-02-03 20:05:00|68926.3|68911.3|68923|68908|68934.7|68919.7|68922.2|68907.2|533
1675455000000|2023-02-03 20:10:00|68923.1|68908.1|68932.9|68917.9|68934.3|68919.3|68923|68908|419
1675455300000|2023-02-03 20:15:00|68933|68918|68930.4|68915.4|68938.2|68923.2|68920.8|68904.3|494
1675455600000|2023-02-03 20:20:00|68929.1|68914.1|68945.1|68930.1|68947|68931.8|68928.5|68913.5|482
1675455900000|2023-02-03 20:25:00|68945.2|68930.2|68943.8|68928.8|68953.8|68937.9|68938.4|68922|496
1675456200000|2023-02-03 20:30:00|68943.9|68928.9|68949.1|68934.1|68950.4|68935.4|68927.6|68912.6|538
1675456500000|2023-02-03 20:35:00|68949.4|68934.4|68951.6|68936.6|68962.3|68945.1|68937.6|68922|528
1675456800000|2023-02-03 20:40:00|68951.7|68936.7|68962|68947|68966.7|68950.2|68944.9|68929.9|522
1675457100000|2023-02-03 20:45:00|68962.2|68947.2|68977.4|68962.4|68979|68962.7|68958.7|68943.7|503
1675457400000|2023-02-03 20:50:00|68975.8|68960.8|68963.1|68948.1|68979.4|68962.5|68955.4|68940.4|558
1675457700000|2023-02-03 20:55:00|68962.8|68947.8|68979.1|68964.1|68981.2|68964.7|68961.7|68946.7|484
1675458000000|2023-02-03 21:00:00|68977.4|68962.4|68953.6|68933.6|68978.6|68963.4|68952.6|68933.2|455
1675458300000|2023-02-03 21:05:00|68953.4|68933.4|68943.9|68923.9|68953.4|68935.1|68939.3|68921.2|349
1675458600000|2023-02-03 21:10:00|68944.8|68924.8|68941.6|68921.6|68952.9|68932.9|68939|68919|350
1675458900000|2023-02-03 21:15:00|68941.5|68921.5|68938.1|68918.1|68949.3|68929.3|68936.3|68916.3|299
1675459200000|2023-02-03 21:20:00|68938.4|68918.4|68940.2|68920.2|68942.1|68922.1|68927.3|68910.2|260
1675459500000|2023-02-03 21:25:00|68940.3|68920.3|68930.5|68909.5|68954.4|68935.6|68929.8|68906.2|404
1675459800000|2023-02-03 21:30:00|68932.6|68908.4|68962.1|68947.1|68964.3|68947.1|68929|68908.4|564
1675460100000|2023-02-03 21:35:00|68964.6|68944.6|68961.4|68941.4|68972.6|68955.2|68953.1|68935.7|142
1675460400000|2023-02-03 21:40:00|68959.2|68944.2|68973.7|68953.7|68974.8|68954.8|68959.2|68941.9|237
1675460700000|2023-02-03 21:45:00|68973.6|68953.6|68990|68970|68992.2|68972.2|68965.9|68945.9|567
1675461000000|2023-02-03 21:50:00|68989.9|68969.9|68983.1|68963.1|68991|68971|68977.3|68957.3|429
1675461300000|2023-02-03 21:55:00|68986.6|68966.6|69011.6|68939.9|69015.1|68967.1|68972.6|68938.2|381
1675630800000|2023-02-05 21:00:00|69019.6|68962.6|69030.3|68956.7|69055.6|68975.8|69008.1|68924.7|54
1675631100000|2023-02-05 21:05:00|69030.2|68956.8|69038.1|68973|69050.7|68992.2|69008.8|68914.6|50
1675631400000|2023-02-05 21:10:00|69044.2|68991.1|69052.9|68999.8|69052.9|68999.8|69037.1|68972|44
1675631700000|2023-02-05 21:15:00|69037.6|68979.6|69052.3|68999.3|69053.2|69000.1|69037.3|68979.6|36
1675632000000|2023-02-05 21:20:00|69052.2|68999.2|69042.4|68989.4|69062.9|68999.4|69023.9|68912.4|46
1675632300000|2023-02-05 21:25:00|69042.6|68989.6|69042.6|68989.5|69060.6|68989.7|69032.1|68946.5|26
1675632600000|2023-02-05 21:30:00|69042.7|68989.6|69057.5|68943.5|69057.5|68991.7|69034|68943.5|43
1675632900000|2023-02-05 21:35:00|69043|68990|69045.2|68992.2|69047|68993.9|69036.2|68966.1|42
1675633200000|2023-02-05 21:40:00|69045.4|68992.3|69056.1|69003.1|69060.3|69003.1|69031.6|68946.3|64
1675633500000|2023-02-05 21:45:00|69056|69002.9|69055.7|69002.7|69073.8|69003.6|69038.8|68959.8|27
1675633800000|2023-02-05 21:50:00|69056.1|69003.1|69029|68971.7|69056.7|69003.6|69029|68971.7|34
1675634100000|2023-02-05 21:55:00|69045.9|68992.8|69062.8|69009.8|69069.7|69012.8|69030.6|68956.6|58
1675634400000|2023-02-05 22:00:00|69063|69009.9|69053.7|68939.7|69077.5|69011.4|69031.8|68939.7|59
1675634700000|2023-02-05 22:05:00|69051|68937|69015|68948.3|69053.7|68955.9|69014.7|68917.1|89
1675635000000|2023-02-05 22:10:00|69015.4|68947.8|69028.5|68996|69061.9|68996.8|68992.3|68926.6|70
1675635300000|2023-02-05 22:15:00|69028.6|68996.1|69010|68958.3|69051.5|68996.7|68988.7|68916.5|116
1675635600000|2023-02-05 22:20:00|69010.1|68957|69018.8|68967.1|69046.2|68968.4|69006.6|68930.3|72
1675635900000|2023-02-05 22:25:00|69052.5|68943.5|69032.5|68961.8|69052.5|68982.7|69003.1|68943.5|74
1675636200000|2023-02-05 22:30:00|69032.4|68962.4|69007.1|68977.4|69032.4|68982|69001|68958.4|79
1675636500000|2023-02-05 22:35:00|69007.2|68977.5|68999|68958.3|69025.9|68999.2|68998.4|68945.6|141
1675636800000|2023-02-05 22:40:00|68998.8|68958.2|69001.1|68971.3|69041.8|68971.4|68994.8|68938|54
1675637100000|2023-02-05 22:45:00|69001|68971.2|68986|68947.7|69039.2|68978|68976.6|68920.7|100
1675637400000|2023-02-05 22:50:00|68986.2|68947.8|69004.7|68978.1|69042.8|68978.1|68979.3|68922.2|85
1675637700000|2023-02-05 22:55:00|69026.5|68951.6|68996.6|68953.8|69040.3|68978|68996.6|68943|73
1675638000000|2023-02-05 23:00:00|68996.8|68953.9|69031.8|68998|69066.6|69005.4|68994.7|68931.8|439
1675638300000|2023-02-05 23:05:00|69024.9|68994.1|69019.3|68991.3|69070.6|69002.2|69016.9|68952.9|378
1675638600000|2023-02-05 23:10:00|69020.6|68992.5|69003.8|68975.7|69036.6|69000.6|69002.5|68952.9|429
1675638900000|2023-02-05 23:15:00|69003.9|68975.4|68969.1|68934.4|69013.8|68975.4|68962.3|68911.2|535
1675639200000|2023-02-05 23:20:00|68969.3|68931.4|68969.8|68935.3|68987.9|68945|68962.8|68919.1|495
1675639500000|2023-02-05 23:25:00|68970.5|68934.7|68987.4|68950.7|68989.6|68952.9|68957.3|68912.6|383
1675639800000|2023-02-05 23:30:00|68988.2|68951.4|68989.7|68951.9|69001.9|68964|68979.6|68932.5|383
1675640100000|2023-02-05 23:35:00|68983.5|68947.7|69015.1|68977.4|69016.5|68978.7|68983.5|68937.3|372
1675640400000|2023-02-05 23:40:00|69016.2|68978.4|69011.9|68979.6|69038.6|69000.2|68997.4|68954.4|374
1675640700000|2023-02-05 23:45:00|69011.2|68978.9|69036.4|68989.6|69036.7|68989.8|68995.7|68959.2|343
1675641000000|2023-02-05 23:50:00|69036.7|68987.4|69017.5|68970.6|69036.7|68987.9|69011.2|68957.6|324
1675641300000|2023-02-05 23:55:00|69016.9|68970.1|69013.6|68960.4|69028.1|68972.2|68996.1|68924|216
1675641600000|2023-02-06 00:00:00|69014.7|68961.6|68975.8|68936.2|69031.2|68978.7|68971.6|68927.6|332
1675641900000|2023-02-06 00:05:00|68976.6|68936.9|69002.9|68977.1|69010.3|68979.3|68967.2|68923|577
1675642200000|2023-02-06 00:10:00|69003.3|68977.7|69014.7|68984.7|69021.2|68995.8|68984.7|68956.4|655
1675642500000|2023-02-06 00:15:00|69015|68989.2|69014.9|68984.9|69021.8|68991.8|69002.8|68972.8|643
1675642800000|2023-02-06 00:20:00|69017.4|68987.4|69018.5|68988.5|69022.1|68992.1|69013.4|68983.4|549
1675643100000|2023-02-06 00:25:00|69018.6|68988.6|69021.2|68991.2|69025.4|68995.4|69012.5|68982.5|390
1675643400000|2023-02-06 00:30:00|69021.8|68991.8|69012.2|68982.2|69025.7|68995.7|69012.2|68982.2|337
1675643700000|2023-02-06 00:35:00|69013.9|68983.9|69048.9|69018.9|69053.1|69023.1|69008.7|68978.7|327
1675644000000|2023-02-06 00:40:00|69048.8|69018.8|69043.7|69013.7|69052.6|69022.6|69042.9|69012.9|368
1675644300000|2023-02-06 00:45:00|69041.4|69011.4|69024.9|68994.9|69041.4|69011.4|69019.5|68989.5|307
1675644600000|2023-02-06 00:50:00|69024.5|68994.5|69034.4|69004.4|69037.7|69007.7|69024.5|68994.5|343
1675644900000|2023-02-06 00:55:00|69031.8|69001.8|68997.5|68982.5|69034.1|69006.1|68991.8|68976.8|428
1675645200000|2023-02-06 01:00:00|68997|68982|69002.3|68987.3|69010|68995|68996|68979.4|475
1675645500000|2023-02-06 01:05:00|69002.2|68987.2|69012.1|68997.1|69016.7|69000.1|68995.2|68978.5|409
1675645800000|2023-02-06 01:10:00|69013.4|68998.4|68983.6|68963.6|69016.9|68998.5|68977.9|68958.8|416
1675646100000|2023-02-06 01:15:00|68983.8|68963.8|68973.7|68958.7|68991.7|68973.9|68966.5|68946.5|397
1675646400000|2023-02-06 01:20:00|68973.8|68958.8|68997.3|68982.3|69000.5|68984.3|68963.5|68946|424
1675646700000|2023-02-06 01:25:00|68996.9|68981.9|68992.4|68977.4|69000|68983.8|68980|68962.6|381
1675647000000|2023-02-06 01:30:00|68993.1|68978.1|68997.3|68977.3|69021.2|69004.3|68988.3|68968.3|512
1675647300000|2023-02-06 01:35:00|68994.3|68979.3|69004|68989|69011.6|68994.4|68988.5|68971.3|549
1675647600000|2023-02-06 01:40:00|69004.1|68989.1|68991.4|68976.4|69012.1|68996.2|68991.4|68974.9|441
1675647900000|2023-02-06 01:45:00|68991.2|68976.2|68977.4|68962.4|68996.9|68981|68972.6|68957.6|449
1675648200000|2023-02-06 01:50:00|68978.1|68963.1|68994.2|68979.2|68995.7|68980.7|68974.6|68958.5|384
1675648500000|2023-02-06 01:55:00|68994.1|68979.1|69014.6|68999.6|69019.8|69004.3|68993.9|68978.9|439
1675648800000|2023-02-06 02:00:00|69015.3|69000.3|68996.5|68976.5|69033.7|69018.2|68994.4|68976.5|396
1675649100000|2023-02-06 02:05:00|68994.1|68979.1|68998.6|68983.6|69004.9|68987.1|68977.8|68961.5|410
1675649400000|2023-02-06 02:10:00|68998.9|68983.9|68982.9|68967.9|69002.3|68985.3|68973.6|68958.6|484
1675649700000|2023-02-06 02:15:00|68982|68967|68978.6|68963.6|68990.3|68975.3|68974|68959|408
1675650000000|2023-02-06 02:20:00|68978.5|68963.5|68978|68958|68983|68966.6|68963.9|68948.9|406
1675650300000|2023-02-06 02:25:00|68978.1|68958.1|68987.7|68972.7|68988.8|68973.2|68975.7|68958|433
1675650600000|2023-02-06 02:30:00|68986.8|68971.8|68980.4|68965.4|68989.5|68972.2|68974.4|68959.4|380
1675650900000|2023-02-06 02:35:00|68980.2|68965.2|68966.7|68946.7|68983.5|68965.5|68930.2|68912.4|634
1675651200000|2023-02-06 02:40:00|68964.3|68949.3|68997.9|68977.9|69001.3|68983|68961|68944.8|532
1675651500000|2023-02-06 02:45:00|68997.8|68977.8|69011.9|68991.9|69019.2|69001.9|68996.7|68977.8|421
1675651800000|2023-02-06 02:50:00|69011.6|68991.6|68996.4|68981.4|69015.7|68995.7|68991.7|68975|343
1675652100000|2023-02-06 02:55:00|68996.3|68981.3|68991|68976|68998.6|68982.1|68973.5|68955|371
1675652400000|2023-02-06 03:00:00|68990.2|68975.2|68951.4|68936.4|69003|68984.5|68950.4|68934.4|470
1675652700000|2023-02-06 03:05:00|68951.6|68936.6|68971.5|68951.5|68975.5|68957.3|68945.6|68928.8|469
1675653000000|2023-02-06 03:10:00|68971.8|68951.8|68974.9|68959.9|68980.4|68964.7|68964.9|68947.8|410
1675653300000|2023-02-06 03:15:00|68974.7|68959.7|68981.2|68966.2|68988.9|68969.4|68964.4|68946.4|364
1675653600000|2023-02-06 03:20:00|68981|68966|68970.3|68955.3|68985.4|68968.6|68964|68946.3|340
1675653900000|2023-02-06 03:25:00|68970.5|68955.5|68970.9|68955.9|68981.6|68964.3|68961|68943.1|324
1675654200000|2023-02-06 03:30:00|68970.8|68955.8|68954.1|68934.1|68977.9|68961|68950.7|68933.2|366
1675654500000|2023-02-06 03:35:00|68954|68934|68961.9|68941.9|68968.2|68948.8|68950.5|68933.5|318
1675654800000|2023-02-06 03:40:00|68958.4|68943.4|68974.1|68959.1|68975.4|68959.6|68956|68941|351
1675655100000|2023-02-06 03:45:00|68974.7|68959.7|68988.4|68973.4|68993.5|68976.9|68974.6|68959.6|329
1675655400000|2023-02-06 03:50:00|68991.1|68976.1|69000.5|68985.5|69003.3|68985.5|68980.3|68965.3|285
1675655700000|2023-02-06 03:55:00|69000.6|68985.6|68998|68983|69008.8|68991.8|68996.6|68981.4|350
1675656000000|2023-02-06 04:00:00|68998.8|68983.8|68992.7|68977.7|69012.1|68994.2|68992.4|68974.2|346
1675656300000|2023-02-06 04:05:00|68992.9|68977.9|68967.3|68952.3|68996.7|68979.6|68967.1|68950.1|352
1675656600000|2023-02-06 04:10:00|68967.9|68952.9|68970.5|68950.5|68973.2|68955.5|68963.5|68945.7|325
1675656900000|2023-02-06 04:15:00|68968.4|68953.4|68974|68954|68984.5|68967.4|68952.1|68932.1|434
1675657200000|2023-02-06 04:20:00|68971.4|68956.4|68956.5|68941.5|68973.2|68956.4|68948.9|68929.9|459
1675657500000|2023-02-06 04:25:00|68956|68941|68958.3|68943.3|68960.8|68943.8|68944.7|68929.7|358
1675657800000|2023-02-06 04:30:00|68958|68943|68954.2|68934.2|68963.4|68946.7|68947.6|68930.8|387
1675658100000|2023-02-06 04:35:00|68951.5|68936.5|68948.3|68933.3|68955.2|68937.5|68945.1|68927.8|304
1675658400000|2023-02-06 04:40:00|68950.9|68930.9|68959.9|68944.9|68970.8|68953.7|68950.8|68930.8|336
1675658700000|2023-02-06 04:45:00|68959.6|68944.6|68961.1|68946.1|68976.1|68959.6|68956|68941|331
1675659000000|2023-02-06 04:50:00|68961.4|68946.4|68960.5|68940.5|68966.4|68949.4|68954.6|68934.6|322
1675659300000|2023-02-06 04:55:00|68960.4|68940.4|68962.2|68947.2|68973.2|68954|68958|68939.7|317
1675659600000|2023-02-06 05:00:00|68962.1|68947.1|68958.2|68938.2|68973.1|68958.1|68953|68937.4|374
1675659900000|2023-02-06 05:05:00|68956.8|68936.8|68956.7|68941.7|68962.7|68945.3|68953.1|68936.2|328
1675660200000|2023-02-06 05:10:00|68956.9|68941.9|68962.2|68947.2|68968.1|68949.4|68951.3|68934.3|335
1675660500000|2023-02-06 05:15:00|68962.1|68947.1|68965.1|68950.1|68969.1|68950.7|68955.4|68939.1|297
1675660800000|2023-02-06 05:20:00|68965.4|68950.4|68979.6|68964.6|68983.7|68965|68963.5|68946.2|307
1675661100000|2023-02-06 05:25:00|68979.8|68964.8|68986.4|68966.4|68991.6|68974.6|68978.3|68961.1|322
1675661400000|2023-02-06 05:30:00|68987.3|68967.3|69002.5|68982.5|69006.4|68986.7|68983.8|68967.3|367
1675661700000|2023-02-06 05:35:00|69002.7|68982.7|68984.7|68969.7|69002.7|68985.3|68984.7|68966.4|379
1675662000000|2023-02-06 05:40:00|68984.6|68969.6|68979.8|68959.8|68988.8|68970.4|68974.7|68956.4|329
1675662300000|2023-02-06 05:45:00|68980|68960|68972.5|68952.5|68980.4|68960.4|68965.8|68946.8|306
1675662600000|2023-02-06 05:50:00|68973.1|68953.1|68977.4|68962.4|68979.5|68962.4|68960.9|68943|331
1675662900000|2023-02-06 05:55:00|68977.3|68962.3|68961|68946|68981.3|68962.9|68952.2|68935|394
1675663200000|2023-02-06 06:00:00|68963.9|68943.9|68956.7|68941.7|68971.3|68953.2|68952.8|68935.7|425
1675663500000|2023-02-06 06:05:00|68956.8|68941.8|68971.2|68951.2|68971.5|68952.7|68953.3|68936.7|278
1675663800000|2023-02-06 06:10:00|68971.4|68951.4|68984.1|68964.1|68989.5|68970.6|68967.9|68950.5|407
1675664100000|2023-02-06 06:15:00|68984.2|68964.2|68981|68966|68994.9|68977.6|68977.4|68962.4|368
1675664400000|2023-02-06 06:20:00|68983.3|68963.3|68982.7|68967.7|69000.2|68980.2|68970.2|68953.8|333
1675664700000|2023-02-06 06:25:00|68982.8|68967.8|68995.4|68980.4|69005.2|68986.8|68982|68964.1|389
1675665000000|2023-02-06 06:30:00|68994.7|68979.7|69023.4|69003.4|69025.9|69007.7|68993.4|68977.9|422
1675665300000|2023-02-06 06:35:00|69021.1|69006.1|69002|68987|69024.3|69006.7|68999.7|68982.5|418
1675665600000|2023-02-06 06:40:00|69001.9|68986.9|69007.2|68992.2|69025.3|69006.8|69001.9|68984.8|402
1675665900000|2023-02-06 06:45:00|69007|68992|69000.4|68985.4|69012.8|68996.8|68998.8|68980.6|274
1675666200000|2023-02-06 06:50:00|69001.4|68986.4|68999.3|68984.3|69012|68995.6|68995.5|68976.5|373
1675666500000|2023-02-06 06:55:00|69001.5|68981.5|69024.1|69004.1|69029.6|69011.9|69001.2|68981.2|400
1675666800000|2023-02-06 07:00:00|69024.4|69004.4|69051.3|69031.3|69051.5|69031.9|69021.4|69001.4|509
1675667100000|2023-02-06 07:05:00|69049.8|69034.8|69008.8|68993.8|69050.4|69035.4|69005.3|68989.1|479
1675667400000|2023-02-06 07:10:00|69009.2|68994.2|69007|68992|69015.7|69000.7|68990.5|68974.2|440
1675667700000|2023-02-06 07:15:00|69007.1|68992.1|69003.6|68988.6|69021.4|69005.7|68990.9|68975.9|405
1675668000000|2023-02-06 07:20:00|69003.8|68988.8|68980.5|68965.5|69003.8|68988.8|68973.6|68958.6|450
1675668300000|2023-02-06 07:25:00|68980.2|68965.2|69001.5|68986.5|69002.2|68987.2|68962.5|68947.5|508
1675668600000|2023-02-06 07:30:00|69001.4|68986.4|69014.5|68999.5|69027.2|69012.2|68984.7|68969.7|541
1675668900000|2023-02-06 07:35:00|69015.2|69000.2|69011.6|68996.6|69025.4|69010.4|69002.7|68987.7|538
1675669200000|2023-02-06 07:40:00|69011.2|68996.2|69024.9|69009.9|69027.6|69012.6|69009.9|68994.6|549
1675669500000|2023-02-06 07:45:00|69025|69010|69028.5|69013.5|69032|69017|69016.8|69001.8|487
1675669800000|2023-02-06 07:50:00|69029.8|69014.8|69068.7|69053.7|69070.7|69055|69028.4|69013.4|537
1675670100000|2023-02-06 07:55:00|69068.6|69053.6|69071.6|69056.6|69072.4|69057.4|69051.4|69036.4|540
1675670400000|2023-02-06 08:00:00|69069.6|69054.6|69031.9|69016.9|69105.3|69088.3|69020.5|69005.5|688
1675670700000|2023-02-06 08:05:00|69031.4|69016.4|69036.1|69021.1|69054.8|69039.8|69026.5|69011|595
1675671000000|2023-02-06 08:10:00|69035.9|69020.9|69022|69007|69042.6|69027.6|69015.8|69000.8|579
1675671300000|2023-02-06 08:15:00|69022.8|69007.8|69065.2|69050.2|69065.2|69050.2|69019.9|69004.9|515
1675671600000|2023-02-06 08:20:00|69066.1|69051.1|69080.3|69065.3|69098.3|69083.3|69051.3|69036.3|534
1675671900000|2023-02-06 08:25:00|69080.9|69065.9|69100.2|69085.2|69105.2|69090.2|69074.2|69059.2|567
1675672200000|2023-02-06 08:30:00|69102.7|69087.7|69033.5|69018.5|69106.2|69089.7|69030|69013.3|642
1675672500000|2023-02-06 08:35:00|69033.2|69018.2|69013.6|68998.6|69036.1|69021.1|69005.4|68990.4|574
1675672800000|2023-02-06 08:40:00|69013.8|68998.8|69006.8|68991.8|69028.5|69013.5|68997.9|68982.9|540
1675673100000|2023-02-06 08:45:00|69006.9|68991.9|68986.8|68971.8|69018.5|69003.5|68985.8|68970.8|541
1675673400000|2023-02-06 08:50:00|68989.2|68974.2|69021.1|69006.1|69023.3|69006.1|68973|68958|581
1675673700000|2023-02-06 08:55:00|69022.2|69007.2|69032.8|69017.8|69044.2|69029.2|69008|68993|574
1675674000000|2023-02-06 09:00:00|69032.9|69017.9|69024.2|69009.2|69051.4|69036.4|69013.9|68998.9|575
1675674300000|2023-02-06 09:05:00|69023.9|69008.9|69049.7|69034.7|69049.9|69034.9|69013.8|68998.8|480
1675674600000|2023-02-06 09:10:00|69049.6|69034.6|69104.2|69089.2|69110.6|69095.6|69041.7|69026.7|580
1675674900000|2023-02-06 09:15:00|69104.3|69089.3|69116.8|69101.8|69134.6|69119.6|69082.2|69067.2|626
1675675200000|2023-02-06 09:20:00|69115.8|69100.8|69112.6|69097.6|69134.8|69118.3|69087.6|69072.6|597
1675675500000|2023-02-06 09:25:00|69112.7|69097.7|69114.8|69099.8|69136.8|69121.8|69107.3|69092.3|516
1675675800000|2023-02-06 09:30:00|69114.5|69099.5|69066.2|69051.2|69120.7|69105.7|69064.5|69049.5|513
1675676100000|2023-02-06 09:35:00|69066|69051|69080.8|69065.8|69091|69076|69031|69016|575
1675676400000|2023-02-06 09:40:00|69080.7|69065.7|69098.6|69083.6|69101.5|69086.5|69063.5|69048.5|547
1675676700000|2023-02-06 09:45:00|69100.1|69085.1|69119.7|69104.7|69123|69108|69097|69082|549
1675677000000|2023-02-06 09:50:00|69120.3|69105.3|69123|69108|69132.3|69116.7|69103.8|69086.6|548
1675677300000|2023-02-06 09:55:00|69124.4|69109.4|69148.7|69133.7|69158.7|69143.7|69118.2|69101.3|558
1675677600000|2023-02-06 10:00:00|69148.2|69133.2|69160.5|69145.5|69170.6|69155.6|69144.9|69129.9|571
1675677900000|2023-02-06 10:05:00|69160.8|69145.8|69138.2|69123.2|69162.9|69147.9|69130|69115|529
1675678200000|2023-02-06 10:10:00|69137.5|69122.5|69120.8|69105.8|69145.8|69130.8|69113.4|69098.4|561
1675678500000|2023-02-06 10:15:00|69123.6|69103.6|69084.5|69069.5|69123.6|69107.5|69077.3|69062.3|547
1675678800000|2023-02-06 10:20:00|69084.9|69069.9|69110|69095|69129.3|69114.3|69081.1|69066.1|582
1675679100000|2023-02-06 10:25:00|69109.9|69094.9|69128.2|69113.2|69131.7|69116.7|69102.2|69087.2|559
1675679400000|2023-02-06 10:30:00|69129.8|69114.8|69118.7|69103.7|69132.7|69117.7|69115.5|69100|492
1675679700000|2023-02-06 10:35:00|69118.8|69103.8|69183.6|69168.6|69188.2|69173.2|69117.8|69102.8|507
1675680000000|2023-02-06 10:40:00|69183.7|69168.7|69179.7|69164.7|69190.7|69174.4|69157.2|69142.2|523
1675680300000|2023-02-06 10:45:00|69179.3|69164.3|69190.2|69175.2|69191.9|69176.9|69161.3|69146.3|505
1675680600000|2023-02-06 10:50:00|69190.4|69175.4|69184.3|69169.3|69190.4|69175.4|69174.1|69159.1|423
1675680900000|2023-02-06 10:55:00|69184.7|69169.7|69152.1|69137.1|69185.9|69170.9|69144.2|69128.5|470
1675681200000|2023-02-06 11:00:00|69153.5|69138.5|69156.6|69141.6|69174|69159|69152.2|69137.2|459
1675681500000|2023-02-06 11:05:00|69156.3|69141.3|69154|69139|69165.2|69149.9|69144.6|69128.7|420
1675681800000|2023-02-06 11:10:00|69153.1|69138.1|69160.4|69145.4|69171.9|69155.9|69150.4|69134.2|390
1675682100000|2023-02-06 11:15:00|69161.4|69146.4|69174.9|69159.9|69178.5|69161.8|69156.8|69141.8|451
1675682400000|2023-02-06 11:20:00|69175.2|69160.2|69166.6|69151.6|69188.9|69173.9|69160.2|69145.2|467
1675682700000|2023-02-06 11:25:00|69166.5|69151.5|69178.1|69163.1|69182.6|69167.6|69165.7|69150.7|408
1675683000000|2023-02-06 11:30:00|69177.3|69162.3|69193.2|69178.2|69194.3|69179.3|69169.2|69154.2|438
1675683300000|2023-02-06 11:35:00|69193.1|69178.1|69186.7|69171.7|69196.4|69181.4|69173.4|69158.4|469
1675683600000|2023-02-06 11:40:00|69187.4|69172.4|69171.4|69156.4|69206.8|69191.8|69168.1|69153.1|428
1675683900000|2023-02-06 11:45:00|69171.5|69156.5|69160.4|69145.4|69176.5|69161.5|69158.7|69143.7|448
1675684200000|2023-02-06 11:50:00|69160.3|69145.3|69162.1|69147.1|69164.6|69149.6|69153.6|69138.6|415
1675684500000|2023-02-06 11:55:00|69162.2|69147.2|69139.4|69124.4|69182.4|69167.1|69133.4|69118.4|583
1675684800000|2023-02-06 12:00:00|69142.8|69127.8|69120.8|69105.8|69142.8|69127.8|69117.5|69102.5|557
1675685100000|2023-02-06 12:05:00|69120.7|69105.7|69113.9|69098.9|69133.4|69118.4|69111.8|69096.8|454
1675685400000|2023-02-06 12:10:00|69113.6|69098.6|69103.4|69088.4|69124.6|69109.6|69098.9|69083.9|463
1675685700000|2023-02-06 12:15:00|69102.8|69087.8|69102.8|69087.8|69125.9|69108.4|69101.2|69086.2|505
1675686000000|2023-02-06 12:20:00|69102.7|69087.7|69112.6|69097.6|69119.3|69104.3|69095.7|69080.7|385
1675686300000|2023-02-06 12:25:00|69112.1|69097.1|69100.2|69085.2|69113|69098|69095.5|69080.5|469
1675686600000|2023-02-06 12:30:00|69100.1|69085.1|69095.5|69080.5|69106.2|69091.1|69095.3|69079.4|491
1675686900000|2023-02-06 12:35:00|69096.3|69081.3|69053.5|69038.5|69099.1|69084.1|69050|69035|491
1675687200000|2023-02-06 12:40:00|69052.5|69037.5|69043.9|69028.9|69058.3|69043.3|69031.9|69016.9|507
1675687500000|2023-02-06 12:45:00|69044.4|69029.4|69033.1|69018.1|69044.4|69029.4|69031.6|69016.6|401
1675687800000|2023-02-06 12:50:00|69031.4|69016.4|69054|69039|69058.6|69043.6|69031.4|69016.4|505
1675688100000|2023-02-06 12:55:00|69056|69041|69109.2|69094.2|69109.2|69094.2|69046.1|69031.1|606
1675688400000|2023-02-06 13:00:00|69108.9|69093.9|69117|69102|69119.8|69104.8|69092.9|69077.9|638
1675688700000|2023-02-06 13:05:00|69116.9|69101.9|69071.5|69056.5|69116.9|69101.9|69069.4|69054.4|541
1675689000000|2023-02-06 13:10:00|69071.4|69056.4|69084.4|69069.4|69098.4|69082.2|69067.7|69052.7|481
1675689300000|2023-02-06 13:15:00|69084.5|69069.5|69116.7|69101.7|69116.7|69101.7|69082.6|69067.6|521
1675689600000|2023-02-06 13:20:00|69119.1|69104.1|69116|69101|69121|69106|69093|69075.1|598
1675689900000|2023-02-06 13:25:00|69116.2|69101.2|69110.4|69095.4|69132.2|69117.2|69095.1|69080.1|612
1675690200000|2023-02-06 13:30:00|69110.1|69095.1|69137.7|69122.7|69144.5|69129.5|69086.4|69071.4|626
1675690500000|2023-02-06 13:35:00|69138|69123|69149.2|69134.2|69156.7|69141.7|69128.5|69113.5|611
1675690800000|2023-02-06 13:40:00|69149.5|69134.5|69141.5|69126.5|69169.9|69154.9|69138.9|69123.9|597
1675691100000|2023-02-06 13:45:00|69141.9|69126.9|69174.1|69159.1|69174.7|69159.7|69141.9|69126.9|595
1675691400000|2023-02-06 13:50:00|69173.6|69158.6|69180.6|69165.6|69187.9|69172.1|69172.7|69157.7|567
1675691700000|2023-02-06 13:55:00|69180.7|69165.7|69201.4|69186.4|69205.7|69190.7|69165.4|69150.4|585
1675692000000|2023-02-06 14:00:00|69202.1|69187.1|69197.3|69182.3|69216.3|69201.3|69183.7|69168.7|606
1675692300000|2023-02-06 14:05:00|69198.3|69183.3|69208.6|69193.6|69216.5|69198.6|69180.3|69165.3|575
1675692600000|2023-02-06 14:10:00|69209|69194|69241.5|69226.5|69245.8|69230.8|69196|69179.4|589
1675692900000|2023-02-06 14:15:00|69241.9|69226.9|69225.2|69210.2|69259.6|69244.6|69224.1|69209.1|587
1675693200000|2023-02-06 14:20:00|69225.1|69210.1|69209.9|69194.9|69229.8|69214.8|69196.8|69181.8|617
1675693500000|2023-02-06 14:25:00|69209.8|69194.8|69234.8|69214.8|69251|69236|69209.1|69194.1|554
1675693800000|2023-02-06 14:30:00|69235.5|69219.8|69175.1|69160.1|69237.4|69222.4|69151.6|69136.6|734
1675694100000|2023-02-06 14:35:00|69171.7|69156.7|69222.2|69207.2|69226.7|69211.7|69170|69155|706
1675694400000|2023-02-06 14:40:00|69223|69208|69239.7|69224.7|69241.2|69226.2|69196.1|69181.1|662
1675694700000|2023-02-06 14:45:00|69240.4|69225.4|69232.4|69217.4|69247.4|69232.4|69222.7|69207.7|684
1675695000000|2023-02-06 14:50:00|69232.6|69217.6|69315.7|69300.7|69319.9|69304.9|69208|69193|704
1675695300000|2023-02-06 14:55:00|69318.1|69303.1|69290.5|69275.5|69324.6|69309.6|69275.3|69260.3|649
1675695600000|2023-02-06 15:00:00|69290.3|69275.3|69283.1|69268.1|69300.2|69285.2|69269.1|69254.1|690
1675695900000|2023-02-06 15:05:00|69282.6|69267.6|69302.7|69287.7|69321.7|69306.7|69275|69260|696
1675696200000|2023-02-06 15:10:00|69302.6|69287.6|69307.8|69292.8|69321.2|69306.2|69289.8|69274.8|614
1675696500000|2023-02-06 15:15:00|69307.3|69292.3|69343.7|69328.7|69346.7|69330.6|69304.5|69289.5|653
1675696800000|2023-02-06 15:20:00|69345.4|69330.4|69396.2|69381.2|69396.2|69381.2|69339|69324|659
1675697100000|2023-02-06 15:25:00|69397.5|69382.5|69374.6|69359.6|69405|69390|69357|69342|660
1675697400000|2023-02-06 15:30:00|69374.7|69359.7|69378.2|69363.2|69395.7|69380.7|69357.7|69342.3|638
1675697700000|2023-02-06 15:35:00|69378.3|69363.3|69389.1|69374.1|69393.6|69378.6|69364.8|69348.4|610
1675698000000|2023-02-06 15:40:00|69391.2|69376.2|69391|69376|69397.7|69382.7|69356|69341|632
1675698300000|2023-02-06 15:45:00|69391.8|69376.8|69421.5|69406.5|69432.1|69417.1|69375.2|69360.2|646
1675698600000|2023-02-06 15:50:00|69421.7|69406.7|69389.7|69374.7|69427.8|69412.8|69351|69336|708
1675698900000|2023-02-06 15:55:00|69389.6|69374.6|69374.7|69359.7|69389.6|69374.6|69349.9|69334.9|655
1675699200000|2023-02-06 16:00:00|69375.8|69360.8|69390.3|69375.3|69392.1|69376|69361.3|69346.3|674
1675699500000|2023-02-06 16:05:00|69390|69375|69375.7|69360.7|69392.8|69375|69323.8|69308.8|687
1675699800000|2023-02-06 16:10:00|69378.4|69363.4|69375.2|69360.2|69394.2|69379.2|69365.3|69350.3|640
1675700100000|2023-02-06 16:15:00|69376|69361|69319.9|69304.9|69392|69377|69318.6|69302.3|600
1675700400000|2023-02-06 16:20:00|69320.1|69305.1|69330.4|69315.4|69340.1|69323.9|69316.3|69301.3|589
1675700700000|2023-02-06 16:25:00|69330.5|69315.5|69344.8|69329.8|69353.3|69338.3|69323.5|69308.5|522
1675701000000|2023-02-06 16:30:00|69344.7|69329.7|69382.4|69367.4|69383.2|69368.2|69340.2|69325.2|565
1675701300000|2023-02-06 16:35:00|69382|69367|69399.4|69384.4|69418.3|69403.3|69373.7|69358.7|529
1675701600000|2023-02-06 16:40:00|69399.5|69384.5|69423.4|69408.4|69424.5|69409.5|69389.7|69374.7|533
1675701900000|2023-02-06 16:45:00|69423.1|69408.1|69418.2|69403.2|69427.5|69412.5|69414.1|69399.1|541
1675702200000|2023-02-06 16:50:00|69417.7|69402.7|69402.8|69387.8|69425.7|69410.7|69385|69368.3|530
1675702500000|2023-02-06 16:55:00|69403.5|69388.5|69432|69417|69453.8|69435|69403.3|69388.3|593
1675702800000|2023-02-06 17:00:00|69431.8|69416.8|69455.1|69440.1|69459|69442.7|69428.4|69413.4|548
1675703100000|2023-02-06 17:05:00|69455.2|69440.2|69438.3|69423.3|69459.6|69444.6|69426.9|69411.9|565
1675703400000|2023-02-06 17:10:00|69438.2|69423.2|69461.3|69446.3|69468.3|69453.3|69437.9|69422.9|535
1675703700000|2023-02-06 17:15:00|69460.8|69445.8|69443.4|69428.4|69465.2|69447.8|69431|69416|537
1675704000000|2023-02-06 17:20:00|69444.6|69429.6|69435|69420|69445.9|69430.9|69428.8|69413.8|450
1675704300000|2023-02-06 17:25:00|69435.4|69420.4|69452.1|69437.1|69455.8|69439.3|69426.3|69411.3|458
1675704600000|2023-02-06 17:30:00|69452.8|69437.8|69474.2|69459.2|69479.2|69464.2|69449.1|69434.1|488
1675704900000|2023-02-06 17:35:00|69474.5|69459.5|69459.4|69444.4|69477.6|69462.6|69439|69423.5|499
1675705200000|2023-02-06 17:40:00|69459.3|69444.3|69470.1|69455.1|69477|69460.5|69453|69438|508
1675705500000|2023-02-06 17:45:00|69470|69455|69474.8|69459.8|69478.1|69463.1|69458.1|69443.1|495
1675705800000|2023-02-06 17:50:00|69475.2|69460.2|69465.3|69450.3|69475.2|69460.2|69464.3|69447.1|520
1675706100000|2023-02-06 17:55:00|69465.4|69450.4|69477.2|69462.2|69500.8|69485.8|69465|69448.7|539
1675706400000|2023-02-06 18:00:00|69476.9|69461.9|69469.1|69454.1|69496.6|69480.5|69464.2|69449.2|505
1675706700000|2023-02-06 18:05:00|69469.4|69454.4|69446.2|69431.2|69478|69460.9|69443.3|69426.5|488
1675707000000|2023-02-06 18:10:00|69445.9|69430.9|69462.1|69447.1|69465.9|69450.9|69442.9|69427.5|474
1675707300000|2023-02-06 18:15:00|69462.2|69447.2|69456.4|69441.4|69478.9|69461.8|69456.4|69440.4|515
1675707600000|2023-02-06 18:20:00|69455.5|69440.5|69457.7|69442.7|69463.1|69447|69450|69435|505
1675707900000|2023-02-06 18:25:00|69457.5|69442.5|69452|69437|69462.2|69445.6|69448.1|69432.2|444
1675708200000|2023-02-06 18:30:00|69450.8|69435.8|69412.3|69397.3|69452.1|69437.1|69410.7|69395.1|468
1675708500000|2023-02-06 18:35:00|69412.4|69397.4|69423.5|69408.5|69430.8|69415.8|69411.6|69396.6|431
1675708800000|2023-02-06 18:40:00|69423.7|69408.7|69431|69416|69434.4|69419.4|69418|69403|415
1675709100000|2023-02-06 18:45:00|69431.2|69416.2|69419.1|69404.1|69434.3|69419.3|69413.4|69397.5|372
1675709400000|2023-02-06 18:50:00|69418.8|69403.8|69404.7|69389.7|69421.2|69406.2|69401.5|69386.2|454
1675709700000|2023-02-06 18:55:00|69404.6|69389.6|69388|69373|69409.3|69392.1|69386.7|69371.7|396
1675710000000|2023-02-06 19:00:00|69388.3|69373.3|69366.4|69351.4|69404.4|69387.1|69366.1|69351.1|486
1675710300000|2023-02-06 19:05:00|69366.9|69351.9|69343.4|69328.4|69375|69360|69339.7|69323.4|451
1675710600000|2023-02-06 19:10:00|69342.5|69327.5|69323.7|69308.7|69345.5|69329.4|69317.9|69300.7|440
1675710900000|2023-02-06 19:15:00|69323.8|69308.8|69339.7|69324.7|69340.8|69325.8|69311.7|69295.2|460
1675711200000|2023-02-06 19:20:00|69339.8|69324.8|69317.4|69302.4|69346.6|69331|69317.3|69301.2|397
1675711500000|2023-02-06 19:25:00|69317.6|69302.6|69323.4|69308.4|69333.1|69317|69315.1|69298|399
1675711800000|2023-02-06 19:30:00|69323.5|69308.5|69361.9|69346.9|69362|69347|69323|69308|427
1675712100000|2023-02-06 19:35:00|69361.8|69346.8|69358.3|69343.3|69365.1|69348.5|69349.1|69334.1|418
1675712400000|2023-02-06 19:40:00|69356.2|69341.2|69369.4|69354.4|69383.7|69368.7|69352.2|69337.2|433
1675712700000|2023-02-06 19:45:00|69369.5|69354.5|69370.9|69355.9|69382.5|69365.7|69366.9|69351.9|452
1675713000000|2023-02-06 19:50:00|69369.8|69354.8|69388.7|69373.7|69390.5|69375.5|69368.1|69352|491
1675713300000|2023-02-06 19:55:00|69388.4|69373.4|69400.5|69385.5|69408.1|69392.3|69382.6|69367.6|576
1675713600000|2023-02-06 20:00:00|69400.9|69385.9|69397.2|69382.2|69401.7|69386.3|69389.1|69373|556
1675713900000|2023-02-06 20:05:00|69397.3|69382.3|69382.6|69367.6|69402.2|69387.2|69382.4|69367.4|432
1675714200000|2023-02-06 20:10:00|69382.5|69367.5|69396|69381|69409.2|69394.2|69379.6|69364.6|443
1675714500000|2023-02-06 20:15:00|69396.1|69381.1|69373|69358|69400.6|69385.6|69366.1|69351.1|443
1675714800000|2023-02-06 20:20:00|69372.9|69357.9|69369.7|69354.7|69384|69369|69359.1|69344.1|445
1675715100000|2023-02-06 20:25:00|69369|69354|69380.8|69365.8|69387.8|69372.8|69369|69352.8|455
1675715400000|2023-02-06 20:30:00|69380.7|69365.7|69394.1|69379.1|69441.2|69421.8|69380.7|69365.7|633
1675715700000|2023-02-06 20:35:00|69393.9|69378.9|69393.5|69378.5|69402.6|69387.6|69382.7|69367.4|521
1675716000000|2023-02-06 20:40:00|69393.6|69378.6|69380|69365|69393.9|69378.9|69379.3|69362.9|461
1675716300000|2023-02-06 20:45:00|69380.1|69365.1|69386.7|69371.7|69390.1|69371.7|69370.5|69352.5|476
1675716600000|2023-02-06 20:50:00|69386.6|69371.6|69377.1|69357.1|69386.6|69371.6|69370.9|69353.8|484
1675716900000|2023-02-06 20:55:00|69376.2|69361.2|69370.5|69350.5|69383.3|69366|69362.2|69345.6|516
1675717200000|2023-02-06 21:00:00|69368.6|69353.6|69387.4|69372.4|69394.2|69374.2|69364.3|69345.7|387
1675717500000|2023-02-06 21:05:00|69387.3|69372.3|69403.6|69383.6|69403.9|69386|69387.2|69370.1|331
1675717800000|2023-02-06 21:10:00|69403|69383|69401.3|69381.3|69407.3|69392.3|69389.7|69372.6|350
1675718100000|2023-02-06 21:15:00|69400.3|69380.3|69392.9|69372.9|69403.4|69384.1|69390.2|69372.2|303
1675718400000|2023-02-06 21:20:00|69392.8|69372.8|69392.3|69372.3|69400|69380.8|69386.3|69368.6|220
1675718700000|2023-02-06 21:25:00|69392.4|69372.4|69387|69367|69396|69377.3|69380.8|69361.8|300
1675719000000|2023-02-06 21:30:00|69389.1|69369.1|69395.3|69375.3|69401.1|69382.9|69389.1|69369.1|202
1675719300000|2023-02-06 21:35:00|69395.4|69375.4|69395.4|69375.4|69401.2|69384|69392|69373.3|161
1675719600000|2023-02-06 21:40:00|69394|69374|69395.7|69375.7|69399.4|69380.3|69391.8|69372.7|293
1675719900000|2023-02-06 21:45:00|69394.8|69374.8|69392.2|69372.2|69413.4|69383.5|69388.2|69368.2|670
1675720200000|2023-02-06 21:50:00|69389.7|69369.7|69412.9|69375.4|69422.5|69384|69389.7|69369.6|721
1675720500000|2023-02-06 21:55:00|69416.2|69374.7|69407.2|69368.4|69428.7|69389|69394|69359.1|759
1675720800000|2023-02-06 22:00:00|69416.3|69370.1|69421.4|69372.2|69421.4|69377.9|69398.6|69356.3|138
1675721100000|2023-02-06 22:05:00|69422.3|69368.9|69411.6|69380.5|69422.5|69380.5|69410|69368.9|26
1675721400000|2023-02-06 22:10:00|69415.5|69371|69449.7|69350.7|69450.8|69375|69411.6|69347.2|76
1675721700000|2023-02-06 22:15:00|69448.6|69349.6|69423.1|69335.1|69459.1|69360.1|69420.8|69332.7|112
1675722000000|2023-02-06 22:20:00|69433.9|69334.9|69414.4|69332|69433.9|69336.4|69402.8|69307.1|195
1675722300000|2023-02-06 22:25:00|69417.5|69339.5|69399.6|69336.8|69421.4|69339.5|69393.9|69315.3|133
1675722600000|2023-02-06 22:30:00|69399.5|69336.4|69401.9|69366.9|69419.9|69371|69397.4|69335.9|199
1675722900000|2023-02-06 22:35:00|69401.6|69368.3|69405.7|69369.3|69405.7|69370.7|69401.4|69361.2|106
1675723200000|2023-02-06 22:40:00|69405.6|69360.8|69412.4|69369|69416.8|69378|69401.6|69359.2|351
1675723500000|2023-02-06 22:45:00|69412.5|69368.2|69407.1|69361.7|69419.6|69375.1|69396.1|69348.8|275
1675723800000|2023-02-06 22:50:00|69410.2|69363.6|69404.5|69356.7|69441.6|69371.9|69396.1|69339.1|551
1675724100000|2023-02-06 22:55:00|69404.8|69356.9|69408.5|69350.8|69418.6|69366.3|69401.9|69341.8|221
1675724400000|2023-02-06 23:00:00|69413.1|69351.9|69405.2|69370.5|69435.9|69378.4|69391|69337|296
1675724700000|2023-02-06 23:05:00|69405.3|69370.3|69412.1|69385.6|69417.8|69389.7|69402.8|69369.9|202
1675725000000|2023-02-06 23:10:00|69412.3|69385.5|69391.6|69370.2|69412.4|69385.8|69386.2|69355.5|308
1675725300000|2023-02-06 23:15:00|69391.7|69370.3|69402.7|69382.7|69405.2|69385.2|69390.2|69369|299
1675725600000|2023-02-06 23:20:00|69402.3|69382.3|69401.2|69381.2|69409|69389|69400.8|69380.8|233
1675725900000|2023-02-06 23:25:00|69401.1|69381.1|69408.5|69388.5|69408.6|69388.6|69396|69376|253
1675726200000|2023-02-06 23:30:00|69408.2|69388.2|69406.1|69386.1|69408.8|69388.8|69398|69378|295
1675726500000|2023-02-06 23:35:00|69406|69386|69406.5|69386.5|69408.7|69388.7|69395.8|69375.8|272
1675726800000|2023-02-06 23:40:00|69406.1|69386.1|69388.5|69368.5|69411.4|69391.4|69388|69368|290
1675727100000|2023-02-06 23:45:00|69388.3|69368.3|69395.2|69375.2|69395.5|69375.5|69381|69361.6|275
1675727400000|2023-02-06 23:50:00|69395.1|69375.1|69378.6|69358.6|69395.1|69377.5|69374.2|69354.2|226
1675727700000|2023-02-06 23:55:00|69378.5|69358.5|69368.8|69348.8|69379.2|69362|69366.4|69346.4|265
1675728000000|2023-02-07 00:00:00|69368.7|69348.7|69359.4|69339.4|69375.2|69357.3|69352.7|69333.2|382
1675728300000|2023-02-07 00:05:00|69359.5|69339.5|69358.6|69338.6|69365.9|69349|69353|69334.1|321
1675728600000|2023-02-07 00:10:00|69357.5|69342.5|69337.9|69322.9|69363.5|69343.6|69337.9|69322.2|382
1675728900000|2023-02-07 00:15:00|69339.4|69324.4|69341.7|69321.7|69351.5|69331.5|69338.2|69319.2|372
1675729200000|2023-02-07 00:20:00|69341.8|69321.8|69351|69336|69353.3|69336.1|69335.2|69315.3|403
1675729500000|2023-02-07 00:25:00|69351.2|69336.2|69352.9|69332.9|69354|69336.4|69343.9|69326.1|396
1675729800000|2023-02-07 00:30:00|69353|69333|69349.4|69329.4|69362.6|69343.9|69344.7|69328|410
1675730100000|2023-02-07 00:35:00|69349.5|69329.5|69347.4|69332.4|69356.3|69338.1|69342.8|69325.8|381
1675730400000|2023-02-07 00:40:00|69347.2|69332.2|69336.7|69321.7|69348.4|69333.4|69332.1|69315.3|414
1675730700000|2023-02-07 00:45:00|69339|69324|69336.9|69316.9|69345.5|69327.6|69332.3|69315.2|373
1675731000000|2023-02-07 00:50:00|69337|69317|69341.6|69321.6|69342.9|69325.7|69330.9|69315|434
1675731300000|2023-02-07 00:55:00|69337.6|69322.6|69318.8|69303.8|69337.6|69322.6|69318.6|69302.1|388
1675731600000|2023-02-07 01:00:00|69318|69303|69315.6|69295.6|69323.8|69305.6|69304.4|69288.3|497
1675731900000|2023-02-07 01:05:00|69315.9|69295.9|69319.6|69299.6|69322.5|69304.8|69303.9|69286.4|473
1675732200000|2023-02-07 01:10:00|69319.8|69299.8|69327.3|69307.3|69330|69311.9|69309.2|69290.7|453
1675732500000|2023-02-07 01:15:00|69327.1|69307.1|69326.5|69311.5|69334.2|69316.6|69324.4|69306|460
1675732800000|2023-02-07 01:20:00|69326.7|69311.7|69333.6|69313.6|69340|69321.7|69325|69307.3|397
1675733100000|2023-02-07 01:25:00|69333|69313|69315.7|69295.7|69336|69316.5|69315.7|69295.7|461
1675733400000|2023-02-07 01:30:00|69314.6|69299.6|69309.3|69289.3|69323.5|69304.6|69299.7|69281.3|451
1675733700000|2023-02-07 01:35:00|69309.4|69289.4|69313.8|69298.8|69317.3|69298.8|69301.9|69284.5|357
1675734000000|2023-02-07 01:40:00|69314.2|69299.2|69327.6|69312.6|69337.6|69320.1|69311.2|69296.1|414
1675734300000|2023-02-07 01:45:00|69327.4|69312.4|69330.3|69310.3|69333.4|69315.4|69318.4|69299.9|389
1675734600000|2023-02-07 01:50:00|69330.1|69310.1|69307.3|69287.3|69337|69318.9|69300.6|69281.5|484
1675734900000|2023-02-07 01:55:00|69307.4|69287.4|69287.9|69272.9|69307.8|69288.7|69280.4|69262|503
1675735200000|2023-02-07 02:00:00|69287.6|69272.6|69309.2|69289.2|69311|69291.3|69287.1|69270.5|476
1675735500000|2023-02-07 02:05:00|69308.6|69288.6|69313.8|69293.8|69316.5|69298.5|69296.6|69278.8|426
1675735800000|2023-02-07 02:10:00|69313.7|69293.7|69304.9|69284.9|69317.1|69298.4|69302|69283.7|415
1675736100000|2023-02-07 02:15:00|69304.8|69284.8|69309.5|69289.5|69311.4|69296.1|69295.3|69277.7|401
1675736400000|2023-02-07 02:20:00|69309.6|69289.6|69301.2|69286.2|69323.2|69305.6|69296.6|69279.8|413
1675736700000|2023-02-07 02:25:00|69300.9|69285.9|69293.9|69278.9|69308.3|69291.5|69291.8|69274.2|435
1675737000000|2023-02-07 02:30:00|69293.7|69278.7|69296.8|69281.8|69301|69285.9|69285.7|69268.2|466
1675737300000|2023-02-07 02:35:00|69296.7|69281.7|69308|69288|69308.4|69292|69295|69277.1|355
1675737600000|2023-02-07 02:40:00|69307.9|69287.9|69306.9|69286.9|69320.2|69302.3|69300.2|69283.4|468
1675737900000|2023-02-07 02:45:00|69306.8|69286.8|69301.6|69281.6|69312.7|69295.1|69295.2|69277.5|351
1675738200000|2023-02-07 02:50:00|69302.1|69282.1|69288.2|69268.2|69305.4|69287.8|69283.9|69268.2|399
1675738500000|2023-02-07 02:55:00|69285.6|69270.6|69292.1|69272.1|69301.5|69283.7|69285.6|69270|427
1675738800000|2023-02-07 03:00:00|69291.3|69271.3|69294.5|69279.5|69297.5|69279.8|69286.3|69268.7|424
1675739100000|2023-02-07 03:05:00|69294.7|69279.7|69294.6|69279.6|69304.3|69286.6|69293.4|69276.1|324
1675739400000|2023-02-07 03:10:00|69294.4|69279.4|69302.8|69282.8|69304.4|69287.2|69293.2|69275.7|375
1675739700000|2023-02-07 03:15:00|69302|69282|69290.3|69275.3|69308.3|69290.7|69290.3|69272.9|434
1675740000000|2023-02-07 03:20:00|69290.5|69275.5|69304.4|69284.4|69307.3|69289.6|69285.1|69267.9|430
1675740300000|2023-02-07 03:25:00|69303.7|69283.7|69296.6|69276.6|69308|69289.6|69292.5|69272.5|371
1675740600000|2023-02-07 03:30:00|69296.7|69276.7|69319.1|69299.1|69323.9|69305.3|69283.4|69263.4|654
1675740900000|2023-02-07 03:35:00|69317.8|69297.8|69314.6|69294.6|69323.2|69305.2|69306.2|69287.8|549
1675741200000|2023-02-07 03:40:00|69314.5|69294.5|69301.4|69281.4|69314.5|69295.1|69299.6|69280.6|458
1675741500000|2023-02-07 03:45:00|69301.5|69281.5|69291.1|69271.1|69305.4|69285.4|69280.5|69260.5|480
1675741800000|2023-02-07 03:50:00|69291.2|69271.2|69311.1|69296.1|69318.1|69299.1|69280|69260|461
1675742100000|2023-02-07 03:55:00|69311|69296|69307.1|69292.1|69321.1|69303.5|69299.5|69282.7|479
1675742400000|2023-02-07 04:00:00|69307.8|69292.8|69315.5|69300.5|69323|69305.3|69307.4|69289.5|506
1675742700000|2023-02-07 04:05:00|69315.8|69300.8|69333.4|69313.4|69333.8|69315.5|69314.5|69296.8|389
1675743000000|2023-02-07 04:10:00|69333.5|69313.5|69337.5|69322.5|69340.2|69322.7|69327.9|69310.8|419
1675743300000|2023-02-07 04:15:00|69340.6|69320.6|69333.4|69313.4|69344.1|69326.2|69332|69313.1|380
1675743600000|2023-02-07 04:20:00|69333.9|69313.9|69337.5|69322.5|69340.1|69322.6|69324.2|69306|407
1675743900000|2023-02-07 04:25:00|69337.6|69322.6|69332.4|69317.4|69340.8|69322.9|69327.1|69308.6|442
1675744200000|2023-02-07 04:30:00|69334.8|69314.8|69340.9|69320.9|69343.5|69326.1|69331.8|69313.4|456
1675744500000|2023-02-07 04:35:00|69340.8|69320.8|69369.3|69349.3|69372.2|69355|69336.1|69319.8|451
1675744800000|2023-02-07 04:40:00|69368.9|69348.9|69353|69338|69371.5|69353.9|69349.5|69331.5|441
1675745100000|2023-02-07 04:45:00|69352.9|69337.9|69353.5|69338.5|69359.9|69342.5|69349.2|69331.9|328
1675745400000|2023-02-07 04:50:00|69353.4|69338.4|69346.3|69331.3|69360.9|69342.6|69343.8|69325.8|397
1675745700000|2023-02-07 04:55:00|69346.2|69331.2|69341.7|69326.7|69350.3|69332|69340.3|69322.1|367
1675746000000|2023-02-07 05:00:00|69341.6|69326.6|69345.5|69330.5|69359.3|69341.4|69341.3|69325.5|367
1675746300000|2023-02-07 05:05:00|69344.9|69329.9|69346.4|69326.4|69349.1|69330.7|69340.5|69322.3|363
1675746600000|2023-02-07 05:10:00|69346|69326|69337.4|69322.4|69353.3|69335.5|69336.8|69318.6|409
1675746900000|2023-02-07 05:15:00|69337.3|69322.3|69323.1|69308.1|69340|69322.3|69322.2|69304.6|443
1675747200000|2023-02-07 05:20:00|69323.2|69308.2|69327.1|69307.1|69333.1|69315.1|69314.6|69296.1|440
1675747500000|2023-02-07 05:25:00|69326.9|69306.9|69315.3|69295.3|69332.9|69314.8|69312|69293.2|459
1675747800000|2023-02-07 05:30:00|69315|69295|69295.7|69275.7|69316.4|69297.1|69291|69272.1|417
1675748100000|2023-02-07 05:35:00|69296.2|69276.2|69289.8|69269.8|69299.5|69281.2|69284.8|69266.6|435
1675748400000|2023-02-07 05:40:00|69289.9|69269.9|69300|69280|69300|69280|69289.2|69269.4|422
1675748700000|2023-02-07 05:45:00|69299.5|69279.5|69318.1|69303.1|69321.3|69303.1|69290.9|69273.9|442
1675749000000|2023-02-07 05:50:00|69321.1|69301.1|69309.9|69289.9|69321.2|69303.2|69306.7|69288.2|498
1675749300000|2023-02-07 05:55:00|69310.4|69290.4|69293.9|69278.9|69311.6|69294.6|69292.6|69275.6|490
1675749600000|2023-02-07 06:00:00|69294.2|69279.2|69314|69294|69315.8|69296.4|69291.4|69271.4|481
1675749900000|2023-02-07 06:05:00|69314.5|69294.5|69315.8|69295.8|69329.6|69309.6|69310|69291.9|484
1675750200000|2023-02-07 06:10:00|69316|69296|69280.8|69265.8|69317|69297.8|69276.2|69257.7|495
1675750500000|2023-02-07 06:15:00|69281|69266|69283|69263|69292.7|69273.5|69275.7|69257.7|476
1675750800000|2023-02-07 06:20:00|69283.1|69263.1|69281|69261|69286.9|69270.5|69271.9|69254.4|429
1675751100000|2023-02-07 06:25:00|69281.1|69261.1|69310.5|69290.5|69311.3|69291.9|69278.6|69260.4|466
1675751400000|2023-02-07 06:30:00|69311.1|69291.1|69308.7|69288.7|69322.1|69306.5|69302.1|69284|443
1675751700000|2023-02-07 06:35:00|69308.5|69288.5|69296.7|69281.7|69308.5|69290.9|69289.7|69272.8|418
1675752000000|2023-02-07 06:40:00|69298.5|69278.5|69315.7|69295.7|69317.2|69298|69289.4|69269.8|481
1675752300000|2023-02-07 06:45:00|69316.1|69296.1|69308.2|69293.2|69320.4|69300.7|69298.2|69279.9|439
1675752600000|2023-02-07 06:50:00|69307.7|69292.7|69293.8|69278.8|69310.6|69294.1|69286.5|69270|343
1675752900000|2023-02-07 06:55:00|69294.7|69279.7|69309.8|69289.8|69316.7|69296.7|69293.6|69275.5|472
1675753200000|2023-02-07 07:00:00|69314.6|69288.1|69322.9|69307.9|69345.6|69327.1|69308.5|69287.5|580
1675753500000|2023-02-07 07:05:00|69323|69308|69328.1|69313.1|69332.9|69315.2|69307.3|69292.3|548
1675753800000|2023-02-07 07:10:00|69328.8|69313.8|69366.8|69351.8|69378.4|69360.9|69323.6|69306.5|546
1675754100000|2023-02-07 07:15:00|69366.6|69351.6|69357.1|69342.1|69382.5|69367.1|69348.4|69332.1|459
1675754400000|2023-02-07 07:20:00|69357|69342|69341.4|69326.4|69367.4|69349.3|69341.3|69324.5|479
1675754700000|2023-02-07 07:25:00|69340.6|69325.6|69334.5|69319.5|69357.1|69341.8|69328.8|69313.8|554
1675755000000|2023-02-07 07:30:00|69336.8|69321.8|69356.3|69341.3|69360.6|69345.6|69316.7|69297.7|647
1675755300000|2023-02-07 07:35:00|69359.8|69339.8|69355.6|69340.6|69392.5|69377.5|69352.8|69336.5|602
1675755600000|2023-02-07 07:40:00|69355.8|69340.8|69378.1|69358.1|69381.8|69361.8|69340.1|69323.8|604
1675755900000|2023-02-07 07:45:00|69378.2|69358.2|69384.2|69369.2|69397.6|69382.1|69367.6|69350|595
1675756200000|2023-02-07 07:50:00|69384|69369|69380.3|69365.3|69387.2|69369.4|69359.3|69342.6|584
1675756500000|2023-02-07 07:55:00|69383.3|69368.3|69412.4|69397.4|69422.8|69404.9|69380|69365|572
1675756800000|2023-02-07 08:00:00|69412.5|69397.5|69450.1|69435.1|69460.1|69445.1|69399.6|69384.6|677
1675757100000|2023-02-07 08:05:00|69451.1|69436.1|69525.1|69510.1|69547.9|69532.9|69449.2|69434.2|746
1675757400000|2023-02-07 08:10:00|69525|69510|69545.3|69530.3|69596.2|69579.9|69524.8|69508.3|730
1675757700000|2023-02-07 08:15:00|69544|69529|69526|69511|69557.7|69541.1|69516.9|69501.9|653
1675758000000|2023-02-07 08:20:00|69525.9|69510.9|69494.3|69479.3|69537.6|69520.2|69490.8|69474.9|626
1675758300000|2023-02-07 08:25:00|69494.5|69479.5|69504.6|69484.6|69522.3|69507.3|69464.5|69449.5|677
1675758600000|2023-02-07 08:30:00|69503.9|69488.9|69472.3|69457.3|69503.9|69488.9|69460.1|69445.1|689
1675758900000|2023-02-07 08:35:00|69471.6|69456.6|69451.3|69436.3|69475.3|69460.3|69445.5|69429.4|683
1675759200000|2023-02-07 08:40:00|69454.5|69434.5|69451.4|69436.4|69459.1|69443.6|69409.2|69394.2|657
1675759500000|2023-02-07 08:45:00|69451.1|69436.1|69422.7|69407.7|69456.7|69441.7|69406.8|69391.8|669
1675759800000|2023-02-07 08:50:00|69421.3|69406.3|69466.5|69451.5|69472.4|69457.3|69417.8|69402.8|644
1675760100000|2023-02-07 08:55:00|69466.3|69451.3|69438.8|69423.8|69487.5|69469.8|69437.9|69420.1|642
1675760400000|2023-02-07 09:00:00|69435.3|69415.3|69440.5|69425.5|69444.3|69429.1|69414.3|69399.3|638
1675760700000|2023-02-07 09:05:00|69440.6|69425.6|69445.6|69430.6|69470.9|69455.9|69437.1|69422.1|605
1675761000000|2023-02-07 09:10:00|69445.5|69430.5|69378.5|69363.5|69445.8|69430.8|69371.9|69356.9|633
1675761300000|2023-02-07 09:15:00|69378.8|69363.8|69349.1|69334.1|69388.4|69371.4|69342.6|69327.6|636
1675761600000|2023-02-07 09:20:00|69349.9|69334.9|69357.3|69342.3|69376.5|69360.6|69327.2|69312.2|659
1675761900000|2023-02-07 09:25:00|69354|69339|69408.3|69393.3|69425.8|69410|69354|69339|650
1675762200000|2023-02-07 09:30:00|69413.1|69393.1|69445.1|69430.1|69449|69431.5|69405.8|69390.8|564
1675762500000|2023-02-07 09:35:00|69445|69430|69422.9|69407.9|69451.6|69434.1|69394.6|69378.5|625
1675762800000|2023-02-07 09:40:00|69422.8|69407.8|69432.4|69417.4|69446.7|69431.7|69415.8|69400.8|630
1675763100000|2023-02-07 09:45:00|69432.5|69417.5|69415.6|69400.6|69449.2|69432.4|69409.3|69393.9|644
1675763400000|2023-02-07 09:50:00|69416.3|69401.3|69438.7|69423.7|69444.7|69429.7|69414.6|69399.6|584
1675763700000|2023-02-07 09:55:00|69439.5|69424.5|69487.3|69472.3|69491.9|69475.2|69439.1|69424.1|605
1675764000000|2023-02-07 10:00:00|69487.2|69472.2|69482.6|69462.6|69489|69474|69450.2|69434.4|666
1675764300000|2023-02-07 10:05:00|69479.2|69464.2|69465.8|69450.8|69495.4|69480.4|69465.4|69450.4|577
1675764600000|2023-02-07 10:10:00|69466.6|69451.6|69486.1|69471.1|69489.7|69474.7|69441.5|69426.5|610
1675764900000|2023-02-07 10:15:00|69486.7|69471.7|69494.1|69479.1|69517.1|69502.1|69482.7|69467|594
1675765200000|2023-02-07 10:20:00|69493.8|69478.8|69447.6|69432.6|69494.3|69479.3|69446.4|69430.9|585
1675765500000|2023-02-07 10:25:00|69447.5|69432.5|69438.2|69423.2|69452.8|69435.5|69433|69417.9|551
1675765800000|2023-02-07 10:30:00|69438|69423|69455|69440|69459.5|69444.5|69429.8|69414.8|558
1675766100000|2023-02-07 10:35:00|69454.7|69439.7|69416.9|69401.9|69460.6|69445.6|69413.1|69398.1|569
1675766400000|2023-02-07 10:40:00|69416.5|69401.5|69415.6|69400.6|69420.3|69405.3|69407.7|69390|542
1675766700000|2023-02-07 10:45:00|69415.7|69400.7|69452.4|69437.4|69457.2|69442.2|69415.7|69398.9|506
1675767000000|2023-02-07 10:50:00|69453.1|69438.1|69431.4|69416.4|69458.6|69443.6|69431|69415.3|506
1675767300000|2023-02-07 10:55:00|69431.6|69416.6|69466.4|69451.4|69477.6|69462.5|69422.6|69407.6|574
1675767600000|2023-02-07 11:00:00|69465.8|69450.8|69452.6|69432.6|69475.6|69460.6|69445.1|69430|617
1675767900000|2023-02-07 11:05:00|69450.4|69435.4|69466.2|69451.2|69467.6|69452.6|69437.2|69420.6|590
1675768200000|2023-02-07 11:10:00|69466.3|69451.3|69485.4|69470.4|69499.2|69482.4|69466|69451|632
1675768500000|2023-02-07 11:15:00|69481.5|69466.5|69491.8|69476.8|69506.4|69491.1|69477.2|69462.2|596
1675768800000|2023-02-07 11:20:00|69491.6|69476.6|69529.3|69514.3|69545.6|69530.6|69487.9|69470.4|627
1675769100000|2023-02-07 11:25:00|69529.7|69514.7|69502.9|69487.9|69543|69528|69500.1|69485.1|616
1675769400000|2023-02-07 11:30:00|69499.5|69484.5|69521.6|69506.6|69535.2|69520.2|69497.8|69481.4|591
1675769700000|2023-02-07 11:35:00|69520.5|69505.5|69553.7|69538.7|69563.9|69547.4|69520.1|69504.2|644
1675770000000|2023-02-07 11:40:00|69553.8|69538.8|69514.1|69499.1|69553.8|69538.8|69503.1|69488.1|575
1675770300000|2023-02-07 11:45:00|69513.6|69498.6|69516.6|69501.6|69528.5|69513.3|69503.1|69488.1|598
1675770600000|2023-02-07 11:50:00|69516.3|69501.3|69498.5|69483.5|69528.3|69513.3|69498.2|69483.2|559
1675770900000|2023-02-07 11:55:00|69499|69484|69517.6|69502.6|69530.2|69513.7|69498|69482.1|595
1675771200000|2023-02-07 12:00:00|69517.9|69502.9|69506.6|69491.6|69517.9|69502.9|69498.4|69483.4|587
1675771500000|2023-02-07 12:05:00|69504.7|69489.7|69483.2|69468.2|69510.9|69495.9|69483.2|69468.2|546
1675771800000|2023-02-07 12:10:00|69482.6|69467.6|69501.2|69486.2|69501.2|69486.2|69471.9|69456|557
1675772100000|2023-02-07 12:15:00|69501.1|69486.1|69520.4|69505.4|69521.4|69506.4|69481.5|69464.7|548
1675772400000|2023-02-07 12:20:00|69520.6|69505.6|69476|69461|69520.6|69505.6|69474.5|69459.5|632
1675772700000|2023-02-07 12:25:00|69478.6|69463.6|69476.2|69461.2|69485|69470|69469.8|69454.8|545
1675773000000|2023-02-07 12:30:00|69476.3|69461.3|69515|69500|69515.2|69500.2|69475.9|69460.9|570
1675773300000|2023-02-07 12:35:00|69515.6|69500.6|69519.5|69504.5|69539.6|69524.6|69509.5|69494.5|559
1675773600000|2023-02-07 12:40:00|69519.4|69504.4|69525.7|69510.7|69532.9|69515.5|69516.4|69501.4|543
1675773900000|2023-02-07 12:45:00|69525.9|69510.9|69523.7|69508.7|69528.8|69513.8|69508.4|69493.4|516
1675774200000|2023-02-07 12:50:00|69523.6|69508.6|69506.3|69491.3|69539.4|69524.4|69504|69489|583
1675774500000|2023-02-07 12:55:00|69506.2|69491.2|69517.6|69502.6|69529.2|69514.2|69499.2|69484.2|640
1675774800000|2023-02-07 13:00:00|69516.9|69501.9|69529.8|69514.8|69536.5|69521.5|69511.8|69496.8|640
1675775100000|2023-02-07 13:05:00|69529.7|69514.7|69547.9|69532.9|69548.2|69533.2|69512.3|69497.3|617
1675775400000|2023-02-07 13:10:00|69547.4|69532.4|69552.3|69537.3|69561.6|69546.6|69536.7|69521|639
1675775700000|2023-02-07 13:15:00|69553.7|69538.7|69573|69558|69591.8|69576.8|69552.3|69537.3|629
1675776000000|2023-02-07 13:20:00|69574.6|69559.6|69607.8|69592.8|69619.1|69602.8|69554.4|69538.3|682
1675776300000|2023-02-07 13:25:00|69606.6|69591.6|69627.5|69612.5|69633.3|69615.7|69600.2|69585.2|632
1675776600000|2023-02-07 13:30:00|69626.7|69611.7|69637.4|69622.4|69646.6|69631|69610.2|69595.2|683
1675776900000|2023-02-07 13:35:00|69637.1|69622.1|69621|69606|69644.6|69629.6|69612|69597|619
1675777200000|2023-02-07 13:40:00|69618.6|69603.6|69589.9|69574.9|69618.6|69603.6|69581.2|69566.2|650
1675777500000|2023-02-07 13:45:00|69590.4|69575.4|69563.7|69548.7|69600.2|69585.2|69561.6|69546.6|598
1675777800000|2023-02-07 13:50:00|69564.5|69549.5|69579.7|69564.7|69587.8|69572.8|69560.8|69545.5|639
1675778100000|2023-02-07 13:55:00|69582.2|69567.2|69578.4|69563.4|69610.9|69594.2|69563.7|69548.2|602
1675778400000|2023-02-07 14:00:00|69580.2|69565.2|69589.9|69574.9|69599.6|69584.6|69563.6|69548.6|623
1675778700000|2023-02-07 14:05:00|69590.2|69575.2|69557.7|69542.7|69594|69579|69557.7|69542.7|645
1675779000000|2023-02-07 14:10:00|69558.1|69543.1|69571.8|69556.8|69578.6|69562.7|69552.3|69537.3|587
1675779300000|2023-02-07 14:15:00|69571.3|69556.3|69607.2|69592.2|69614.2|69599|69571.2|69556.2|601
1675779600000|2023-02-07 14:20:00|69607.7|69592.7|69578.6|69563.6|69608|69593|69575.9|69560.7|612
1675779900000|2023-02-07 14:25:00|69578.8|69563.8|69601.9|69586.9|69610.3|69595.3|69567.9|69552.9|635
1675780200000|2023-02-07 14:30:00|69602.6|69587.6|69602.7|69587.7|69607.8|69591.4|69569.4|69554.4|713
1675780500000|2023-02-07 14:35:00|69602.6|69587.6|69604.5|69589.5|69625.1|69610.1|69594.3|69579.3|662
1675780800000|2023-02-07 14:40:00|69605.2|69590.2|69629.6|69614.6|69646.6|69631.4|69593.7|69578.7|698
1675781100000|2023-02-07 14:45:00|69629.2|69614.2|69678.2|69663.2|69684.9|69667.9|69629.2|69614.2|659
1675781400000|2023-02-07 14:50:00|69678.6|69663.6|69656.1|69641.1|69683|69666.5|69655.2|69640.2|659
1675781700000|2023-02-07 14:55:00|69657.3|69642.3|69669.7|69654.7|69677.5|69662.5|69644.7|69629.7|676
1675782000000|2023-02-07 15:00:00|69668.8|69653.8|69698.7|69683.7|69708.9|69693.9|69659.4|69644.4|712
1675782300000|2023-02-07 15:05:00|69698.6|69683.6|69712.4|69697.4|69715.6|69700.6|69693.5|69677.9|660
1675782600000|2023-02-07 15:10:00|69715.8|69700.8|69741|69726|69752.5|69736.9|69702.1|69687.1|670
1675782900000|2023-02-07 15:15:00|69737.1|69722.1|69727.9|69712.9|69756.7|69741.7|69727.9|69712.9|669
1675783200000|2023-02-07 15:20:00|69728.1|69713.1|69705.4|69690.4|69736.4|69721.4|69692.6|69677.6|666
1675783500000|2023-02-07 15:25:00|69705.7|69690.7|69751.1|69736.1|69756.8|69740.4|69705.7|69690.7|658
1675783800000|2023-02-07 15:30:00|69751.2|69736.2|69712.8|69697.8|69760.6|69745.6|69711.7|69694.7|676
1675784100000|2023-02-07 15:35:00|69713.6|69698.6|69676.7|69661.7|69713.8|69698.8|69671|69656|610
1675784400000|2023-02-07 15:40:00|69673.2|69658.2|69693.2|69678.2|69717.1|69702.1|69660.8|69645.8|663
1675784700000|2023-02-07 15:45:00|69692.6|69677.6|69624|69609|69698.2|69683.2|69623.8|69608.8|705
1675785000000|2023-02-07 15:50:00|69624.3|69609.3|69637.7|69622.7|69637.7|69622.7|69582.5|69567.4|711
1675785300000|2023-02-07 15:55:00|69636.5|69621.5|69601.6|69586.6|69644.4|69629.4|69598.4|69583.4|748
1675785600000|2023-02-07 16:00:00|69600.2|69585.2|69624.9|69609.9|69630.3|69612.6|69583|69568|726
1675785900000|2023-02-07 16:05:00|69624.7|69609.7|69570.8|69555.8|69627|69611.3|69564.2|69546.4|660
1675786200000|2023-02-07 16:10:00|69570.6|69555.6|69576.3|69561.3|69599.6|69584.6|69564.9|69549.6|644
1675786500000|2023-02-07 16:15:00|69576.6|69561.6|69559.4|69544.4|69580.4|69565.4|69553.7|69538.5|628
1675786800000|2023-02-07 16:20:00|69559.3|69544.3|69587.3|69567.3|69593.9|69577.6|69549.3|69534.3|610
1675787100000|2023-02-07 16:25:00|69585.1|69570.1|69586.9|69571.9|69589.4|69572.9|69571.3|69556.3|596
1675787400000|2023-02-07 16:30:00|69585.8|69570.8|69564.4|69549.4|69603.7|69588.7|69530.2|69515.2|656
1675787700000|2023-02-07 16:35:00|69563.1|69548.1|69610.4|69590.4|69610.4|69594.1|69561.3|69546.3|634
1675788000000|2023-02-07 16:40:00|69609.6|69589.6|69596.4|69581.4|69612|69596.1|69593.1|69578.1|603
1675788300000|2023-02-07 16:45:00|69596.7|69581.7|69533.9|69518.9|69604|69587.2|69476.7|69459.5|694
1675788600000|2023-02-07 16:50:00|69533.8|69518.8|69526.4|69511.4|69543.1|69528.1|69519.3|69504.3|538
1675788900000|2023-02-07 16:55:00|69529.4|69514.4|69518.8|69503.8|69532.8|69517.8|69503.6|69487.5|559
1675789200000|2023-02-07 17:00:00|69522.6|69502.6|69548|69533|69554.7|69538.6|69510|69491.8|670
1675789500000|2023-02-07 17:05:00|69547.8|69532.8|69577|69557|69578.4|69558.4|69527.4|69512.4|639
1675789800000|2023-02-07 17:10:00|69577.2|69557.2|69533.7|69518.7|69579.4|69561.8|69526.1|69506.9|580
1675790100000|2023-02-07 17:15:00|69534.1|69519.1|69525.6|69510.6|69553.4|69537.1|69522.7|69505.3|544
1675790400000|2023-02-07 17:20:00|69528.9|69513.9|69535.9|69520.9|69548.3|69531.8|69528.2|69513.2|566
1675790700000|2023-02-07 17:25:00|69535.3|69520.3|69564.6|69549.6|69571.3|69556.3|69535.3|69520.3|558
1675791000000|2023-02-07 17:30:00|69564.1|69549.1|69602.8|69587.8|69614.4|69596.8|69549.6|69534.6|570
1675791300000|2023-02-07 17:35:00|69602.6|69587.6|69595.6|69575.6|69602.6|69587.6|69572.3|69555.4|518
1675791600000|2023-02-07 17:40:00|69595.7|69575.7|69464.1|69444.1|69607.8|69588.6|69453.8|69436.2|742
1675791900000|2023-02-07 17:45:00|69461|69441|69312.6|69297.6|69461|69445.9|69267.5|69247.5|841
1675792200000|2023-02-07 17:50:00|69310.2|69295.2|69257.6|69242.6|69323.5|69307|69198.9|69182.1|842
1675792500000|2023-02-07 17:55:00|69253.7|69238.7|69166.5|69151.5|69298.8|69278.8|69130.7|69111.8|822
1675792800000|2023-02-07 18:00:00|69170.6|69155.6|69268.8|69248.8|69271.2|69251.2|69154|69137.1|835
1675793100000|2023-02-07 18:05:00|69267.3|69247.3|69288.9|69268.9|69297|69277|69206.5|69188.8|838
1675793400000|2023-02-07 18:10:00|69288.7|69268.7|69380.8|69365.8|69393.9|69373.9|69264.7|69247.1|822
1675793700000|2023-02-07 18:15:00|69383.7|69368.7|69313.5|69298.5|69443.1|69423.1|69301.3|69282.3|848
1675794000000|2023-02-07 18:20:00|69313.3|69298.3|69387.5|69372.5|69405.5|69390.5|69309.5|69294.5|804
1675794300000|2023-02-07 18:25:00|69386.9|69371.9|69477.9|69462.9|69487.9|69472.5|69353.3|69338.3|800
1675794600000|2023-02-07 18:30:00|69477.5|69462.5|69536.3|69521.3|69544.6|69529.6|69472.5|69454.8|817
1675794900000|2023-02-07 18:35:00|69535.6|69520.6|69521.7|69506.7|69542|69527|69484.3|69469.3|766
1675795200000|2023-02-07 18:40:00|69520.9|69505.9|69561.7|69541.7|69592.5|69575.8|69492.8|69476.3|776
1675795500000|2023-02-07 18:45:00|69559.4|69544.4|69614.5|69599.5|69623.2|69605.3|69552.1|69535.8|761
1675795800000|2023-02-07 18:50:00|69616.8|69601.8|69551.4|69536.4|69636.4|69616.4|69549.3|69533.9|772
1675796100000|2023-02-07 18:55:00|69550.1|69535.1|69540.3|69520.3|69569.8|69553.8|69537.7|69520.3|688
1675796400000|2023-02-07 19:00:00|69538|69523|69515.3|69500.3|69545|69527|69502.1|69487.1|693
1675796700000|2023-02-07 19:05:00|69515.9|69500.9|69472.9|69457.9|69520.6|69505.6|69431.5|69414.3|703
1675797000000|2023-02-07 19:10:00|69471.2|69456.2|69454.7|69439.7|69487|69472|69442.6|69427.1|741
1675797300000|2023-02-07 19:15:00|69454.1|69439.1|69431.8|69416.8|69459.5|69442.8|69422.2|69405.7|726
1675797600000|2023-02-07 19:20:00|69432|69417|69418|69403|69451.8|69436.2|69418|69403|679
1675797900000|2023-02-07 19:25:00|69418.9|69403.9|69419.6|69404.6|69437.5|69422.5|69402.4|69387.4|708
1675798200000|2023-02-07 19:30:00|69417.3|69402.3|69394.2|69379.2|69429.1|69414.1|69385.7|69370.7|698
1675798500000|2023-02-07 19:35:00|69394.6|69379.6|69387.2|69372.2|69402.4|69387.2|69369.5|69353.6|694
1675798800000|2023-02-07 19:40:00|69388.9|69373.9|69385.8|69370.8|69394.8|69377.5|69360.7|69345.7|677
1675799100000|2023-02-07 19:45:00|69386|69371|69392.7|69377.7|69394.4|69379.4|69369.2|69354.2|626
1675799400000|2023-02-07 19:50:00|69394.2|69379.2|69421.8|69406.8|69426.6|69411.6|69393.6|69378.6|648
1675799700000|2023-02-07 19:55:00|69421.3|69406.3|69420.4|69405.4|69424.8|69409.8|69403.8|69388.8|602
1675800000000|2023-02-07 20:00:00|69420.3|69405.3|69446.2|69431.2|69446.8|69431.8|69403.3|69385.8|609
1675800300000|2023-02-07 20:05:00|69446.8|69431.8|69483.2|69468.2|69490.7|69475.7|69445.1|69430.1|627
1675800600000|2023-02-07 20:10:00|69483.9|69468.9|69468.3|69453.3|69484.8|69469.8|69454.8|69439.8|579
1675800900000|2023-02-07 20:15:00|69468|69453|69434.1|69419.1|69470.9|69454.1|69429.8|69413.2|593
1675801200000|2023-02-07 20:20:00|69434.2|69419.2|69426.4|69411.4|69439.7|69424.7|69418|69402.3|517
1675801500000|2023-02-07 20:25:00|69425.9|69410.9|69429.4|69414.4|69438.2|69423.2|69423.8|69406.7|527
1675801800000|2023-02-07 20:30:00|69430.5|69415.5|69421|69406|69432.7|69417.7|69406.8|69390.9|514
1675802100000|2023-02-07 20:35:00|69422.1|69407.1|69397.6|69382.6|69426.2|69411.2|69394.8|69379.8|438
1675802400000|2023-02-07 20:40:00|69399.3|69384.3|69398.3|69383.3|69414.2|69396.3|69393.2|69378.2|513
1675802700000|2023-02-07 20:45:00|69398.2|69383.2|69382.8|69367.8|69405|69390|69378.5|69363.5|513
1675803000000|2023-02-07 20:50:00|69380.4|69365.4|69358.4|69343.4|69386.6|69371.6|69355.2|69340.2|570
1675803300000|2023-02-07 20:55:00|69358.6|69343.6|69382.3|69367.3|69383.2|69368.2|69358.3|69343.3|534
1675803600000|2023-02-07 21:00:00|69383.2|69368.2|69396.1|69381.1|69405.2|69389.8|69373.9|69356.7|504
1675803900000|2023-02-07 21:05:00|69396.7|69381.7|69385.6|69365.6|69401.7|69384.6|69382.3|69365.6|366
1675804200000|2023-02-07 21:10:00|69384.5|69364.5|69379.2|69364.2|69388.6|69371.3|69378.4|69360|269
1675804500000|2023-02-07 21:15:00|69379.1|69364.1|69381.3|69366.3|69390.5|69373.3|69376.9|69361.1|320
1675804800000|2023-02-07 21:20:00|69381.5|69366.5|69381.4|69366.4|69394.6|69377.8|69380.8|69363.6|312
1675805100000|2023-02-07 21:25:00|69381.3|69366.3|69378.2|69363.2|69388.9|69371.4|69372.9|69356.7|287
1675805400000|2023-02-07 21:30:00|69377.6|69362.6|69379.7|69364.7|69382.9|69365.7|69371.6|69356.6|254
1675805700000|2023-02-07 21:35:00|69379.8|69364.8|69375.7|69360.7|69382.9|69367.9|69372.1|69354.4|237
1675806000000|2023-02-07 21:40:00|69376|69361|69376.1|69356.1|69389.4|69367.2|69370.3|69352.4|316
1675806300000|2023-02-07 21:45:00|69372.6|69357.6|69366.9|69346.9|69391.7|69367.1|69366.3|69346.3|594
1675806600000|2023-02-07 21:50:00|69365.4|69345.4|69378|69358|69378|69358|69359.1|69341.3|253
1675806900000|2023-02-07 21:55:00|69377.8|69357.8|69401.2|69345.9|69402.5|69364|69374.4|69345.9|329
1675807200000|2023-02-07 22:00:00|69404.9|69343.5|69413.5|69371.3|69429.5|69374.3|69400.7|69342.3|116
1675807500000|2023-02-07 22:05:00|69413.3|69371.4|69414.5|69376.1|69428.6|69380.6|69407.6|69355.7|49
1675807800000|2023-02-07 22:10:00|69426.7|69362.5|69418|69366.8|69427.5|69379.4|69409.3|69360.2|80
1675808100000|2023-02-07 22:15:00|69411.8|69373.3|69412.3|69365.8|69428.5|69373.3|69406.3|69354.5|104
1675808400000|2023-02-07 22:20:00|69410.2|69367.3|69407.1|69366.6|69425.9|69368.3|69407|69354.9|106
1675808700000|2023-02-07 22:25:00|69406.4|69367|69405.7|69365.9|69425.6|69367.1|69400.9|69354.4|90
1675809000000|2023-02-07 22:30:00|69405.3|69365.8|69405.7|69368.3|69418.5|69369.4|69384.1|69354.5|191
1675809300000|2023-02-07 22:35:00|69406.1|69367.9|69379.3|69356.3|69412.4|69370.6|69374.6|69339.3|174
1675809600000|2023-02-07 22:40:00|69379|69356.8|69375.8|69354.6|69388|69360.3|69374.2|69347.9|234
1675809900000|2023-02-07 22:45:00|69375.9|69353.1|69371.4|69351.4|69391.3|69357.9|69371.2|69344.6|123
1675810200000|2023-02-07 22:50:00|69371.6|69350.1|69373|69345.4|69376.6|69351.6|69366.8|69331.1|167
1675810500000|2023-02-07 22:55:00|69373.1|69347.7|69365.4|69333.3|69380.5|69350.6|69359.2|69325.2|185
1675810800000|2023-02-07 23:00:00|69368.1|69332.1|69368.6|69335.9|69378.9|69342.7|69356.7|69321.3|232
1675811100000|2023-02-07 23:05:00|69371.1|69332.8|69376.9|69346.7|69386.1|69346.9|69360.1|69327.3|180
1675811400000|2023-02-07 23:10:00|69376.8|69346.8|69371.5|69349.6|69386|69356|69369.2|69343|272
1675811700000|2023-02-07 23:15:00|69371.7|69349.2|69367.6|69347.6|69376.8|69356.8|69366.4|69346.4|338
1675812000000|2023-02-07 23:20:00|69367.5|69347.5|69374.4|69354.4|69378.1|69358.1|69362.5|69343|326
1675812300000|2023-02-07 23:25:00|69374.6|69354.6|69383|69363|69384.1|69366.1|69374.1|69354.1|225
1675812600000|2023-02-07 23:30:00|69377.9|69362.9|69364.3|69349.3|69377.9|69362.9|69362.2|69344.1|226
1675812900000|2023-02-07 23:35:00|69363.7|69348.7|69366.6|69351.6|69373.3|69353.7|69363.7|69348.7|159
1675813200000|2023-02-07 23:40:00|69366.4|69351.4|69367|69347|69375.3|69355.5|69363.6|69346.4|255
1675813500000|2023-02-07 23:45:00|69366.9|69346.9|69365.3|69345.3|69371.1|69351.1|69362.3|69345|273
1675813800000|2023-02-07 23:50:00|69365.4|69345.4|69359.6|69339.6|69370.1|69350.1|69359|69339|311
1675814100000|2023-02-07 23:55:00|69359.7|69339.7|69353.1|69333.1|69361.9|69342.5|69349.4|69329.4|251
1675814400000|2023-02-08 00:00:00|69352.1|69332.1|69330|69315|69361|69343|69327.3|69312.3|471
1675814700000|2023-02-08 00:05:00|69332.7|69312.7|69336.4|69321.4|69346.8|69329.5|69326.9|69309.1|398
1675815000000|2023-02-08 00:10:00|69336.3|69321.3|69347.5|69327.5|69348|69329|69332.9|69314.6|387
1675815300000|2023-02-08 00:15:00|69347.8|69327.8|69345.8|69330.8|69352.5|69335.7|69338.6|69323.1|416
1675815600000|2023-02-08 00:20:00|69345.5|69330.5|69367.9|69352.9|69373.3|69356.6|69344.5|69329.5|421
1675815900000|2023-02-08 00:25:00|69367.8|69352.8|69369.3|69354.3|69373.8|69356.6|69364|69347.2|400
1675816200000|2023-02-08 00:30:00|69369.4|69354.4|69362|69342|69373.4|69357.1|69358.6|69341|330
1675816500000|2023-02-08 00:35:00|69362.1|69342.1|69336.2|69321.2|69362.3|69342.5|69335.7|69318.9|382
1675816800000|2023-02-08 00:40:00|69336.4|69321.4|69333.4|69313.4|69347.8|69332.8|69332.3|69312.3|383
1675817100000|2023-02-08 00:45:00|69333.3|69313.3|69336.8|69321.8|69345.8|69325.8|69332.7|69312.7|354
1675817400000|2023-02-08 00:50:00|69340.3|69320.3|69340.4|69320.4|69349.3|69329.6|69333.4|69316.1|397
1675817700000|2023-02-08 00:55:00|69337.7|69317.7|69341.9|69321.9|69344.7|69326.3|69337.2|69317.2|343
1675818000000|2023-02-08 01:00:00|69341.5|69326.5|69328.4|69313.4|69343.1|69328.1|69321.8|69304.2|417
1675818300000|2023-02-08 01:05:00|69327.7|69312.7|69349.9|69334.9|69352.4|69335.6|69326|69311|296
1675818600000|2023-02-08 01:10:00|69350.2|69335.2|69346.7|69331.7|69354.7|69337.6|69342.1|69324.8|359
1675818900000|2023-02-08 01:15:00|69346.9|69331.9|69372|69352|69375.4|69357.7|69346.9|69328.5|398
1675819200000|2023-02-08 01:20:00|69372.5|69352.5|69374.2|69354.2|69398|69382.5|69366.9|69347.5|439
1675819500000|2023-02-08 01:25:00|69374.1|69354.1|69376.3|69361.3|69376.3|69361.3|69354.4|69338|417
1675819800000|2023-02-08 01:30:00|69376.2|69361.2|69364.4|69344.4|69377.4|69361.2|69352.3|69335.2|465
1675820100000|2023-02-08 01:35:00|69364.3|69344.3|69351.1|69331.1|69368.1|69351.1|69342.9|69325.5|507
1675820400000|2023-02-08 01:40:00|69351.6|69331.6|69358|69343|69368.2|69350.7|69345.2|69327.3|485
1675820700000|2023-02-08 01:45:00|69360.5|69340.5|69380|69360|69386.9|69369.5|69357.5|69339.5|503
1675821000000|2023-02-08 01:50:00|69380.3|69360.3|69375.7|69360.7|69380.8|69364.6|69365.6|69349.2|459
1675821300000|2023-02-08 01:55:00|69375.6|69360.6|69380.3|69360.3|69380.3|69363.2|69368.1|69351.1|430
1675821600000|2023-02-08 02:00:00|69380.1|69360.1|69367.9|69347.9|69385.5|69366.9|69362.1|69344.2|456
1675821900000|2023-02-08 02:05:00|69368|69348|69368.1|69348.1|69371.4|69351.4|69355.3|69338|425
1675822200000|2023-02-08 02:10:00|69368|69348|69365.2|69345.2|69371.5|69354.6|69358.7|69340.9|416
1675822500000|2023-02-08 02:15:00|69364.8|69344.8|69375.6|69360.6|69384.5|69366.8|69360.8|69341.6|422
1675822800000|2023-02-08 02:20:00|69375.8|69360.8|69391|69376|69396.5|69379|69362|69344.3|474
1675823100000|2023-02-08 02:25:00|69390.9|69375.9|69367.1|69347.1|69392.3|69375.9|69361.9|69345.3|409
1675823400000|2023-02-08 02:30:00|69367|69347|69361.8|69346.8|69373.9|69353.9|69361.8|69346.1|384
1675823700000|2023-02-08 02:35:00|69361.7|69346.7|69346.1|69331.1|69367.3|69349|69340|69321.5|462
1675824000000|2023-02-08 02:40:00|69346.2|69331.2|69348.9|69333.9|69360.4|69342.9|69344.5|69325.6|398
1675824300000|2023-02-08 02:45:00|69348.5|69333.5|69347.6|69332.6|69361.3|69343.5|69346.3|69328.8|424
1675824600000|2023-02-08 02:50:00|69348.5|69328.5|69346.4|69331.4|69361.5|69343.5|69346.4|69328.2|429
1675824900000|2023-02-08 02:55:00|69348.4|69328.4|69338|69318|69354.4|69337|69335.7|69315.7|401
1675825200000|2023-02-08 03:00:00|69338.2|69318.2|69352.7|69332.7|69353.1|69334.9|69337.7|69318.2|406
1675825500000|2023-02-08 03:05:00|69354.6|69334.6|69340.1|69325.1|69354.6|69337.7|69337|69319.5|359
1675825800000|2023-02-08 03:10:00|69340.5|69325.5|69349.3|69329.3|69349.8|69331.2|69339.5|69322.5|334
1675826100000|2023-02-08 03:15:00|69346.7|69331.7|69344.1|69329.1|69354.8|69337.6|69342.4|69324.6|383
1675826400000|2023-02-08 03:20:00|69343.7|69328.7|69339.9|69324.9|69350.6|69333.3|69337.3|69321.4|343
1675826700000|2023-02-08 03:25:00|69342.5|69322.5|69341.2|69326.2|69348.4|69331.6|69334.5|69317.7|322
1675827000000|2023-02-08 03:30:00|69340.7|69325.7|69335.8|69315.8|69348.4|69331.3|69332.2|69314.8|343
1675827300000|2023-02-08 03:35:00|69335.7|69315.7|69330.6|69315.6|69339.7|69322|69323.4|69306.9|382
1675827600000|2023-02-08 03:40:00|69330.7|69315.7|69346.3|69331.3|69352.9|69335|69330.1|69315.1|375
1675827900000|2023-02-08 03:45:00|69346.5|69331.5|69333.1|69318.1|69346.7|69331.7|69332.6|69317.6|297
1675828200000|2023-02-08 03:50:00|69333.3|69318.3|69327.9|69312.9|69334.9|69318.5|69326.1|69309.5|376
1675828500000|2023-02-08 03:55:00|69327.8|69312.8|69338.9|69323.9|69342|69324.3|69325.6|69308|426
1675828800000|2023-02-08 04:00:00|69345|69325|69337.5|69317.5|69351.7|69334.4|69332.6|69314.8|384
1675829100000|2023-02-08 04:05:00|69337.4|69317.4|69341.1|69321.1|69341.8|69324.5|69333.4|69315.3|358
1675829400000|2023-02-08 04:10:00|69341.2|69321.2|69335.9|69320.9|69341.2|69323.1|69328.7|69311|316
1675829700000|2023-02-08 04:15:00|69336|69321|69342.9|69327.9|69345.5|69328.2|69332.8|69315.8|260
1675830000000|2023-02-08 04:20:00|69343|69328|69336.6|69321.6|69348.5|69330.2|69336|69321|305
1675830300000|2023-02-08 04:25:00|69337.9|69322.9|69328.2|69308.2|69341.5|69324.8|69322.6|69305.4|271
1675830600000|2023-02-08 04:30:00|69328.1|69308.1|69333.1|69318.1|69339|69320.2|69324.8|69308.1|340
1675830900000|2023-02-08 04:35:00|69333.2|69318.2|69345|69330|69352.1|69333.8|69331.8|69314.5|333
1675831200000|2023-02-08 04:40:00|69344.9|69329.9|69336|69321|69347.9|69330.5|69335.4|69318.6|275
1675831500000|2023-02-08 04:45:00|69335.8|69320.8|69340.5|69325.5|69344.2|69327.7|69335.5|69319.2|222
1675831800000|2023-02-08 04:50:00|69340.1|69325.1|69336|69321|69340.5|69325.2|69334.6|69318|181
1675832100000|2023-02-08 04:55:00|69335.8|69320.8|69329.9|69314.9|69341.8|69325.1|69329.1|69311.5|231
1675832400000|2023-02-08 05:00:00|69332|69317|69336.4|69321.4|69341.9|69325.6|69332|69314.9|217
1675832700000|2023-02-08 05:05:00|69336.5|69321.5|69346|69326|69349|69331.6|69329.7|69312.9|250
1675833000000|2023-02-08 05:10:00|69344.6|69329.6|69351.3|69336.3|69354.6|69337.6|69344.6|69326.9|223
1675833300000|2023-02-08 05:15:00|69351.2|69336.2|69341.9|69321.9|69354.1|69337.1|69338.4|69321.5|214
1675833600000|2023-02-08 05:20:00|69342|69322|69345|69330|69348.4|69331.3|69337.9|69321|206
1675833900000|2023-02-08 05:25:00|69344.9|69329.9|69362.2|69347.2|69367.6|69350.1|69342.7|69327.7|244
1675834200000|2023-02-08 05:30:00|69361.6|69346.6|69358.9|69343.9|69371.8|69356.8|69357.3|69339.7|206
1675834500000|2023-02-08 05:35:00|69359.4|69344.4|69355.5|69340.5|69361.1|69346|69351.7|69336.7|154
1675834800000|2023-02-08 05:40:00|69355.4|69340.4|69359.7|69344.7|69366.8|69351.2|69355|69340|201
1675835100000|2023-02-08 05:45:00|69359.4|69344.4|69338.8|69323.8|69362.5|69344.4|69338.1|69323.1|229
1675835400000|2023-02-08 05:50:00|69337.6|69322.6|69326.3|69311.3|69341.9|69325.5|69326.1|69311.1|309
1675835700000|2023-02-08 05:55:00|69326.2|69311.2|69330.1|69315.1|69335.3|69318.3|69321.2|69305.3|316
1675836000000|2023-02-08 06:00:00|69329.8|69314.8|69315.9|69300.9|69339|69322.4|69312.7|69295.7|368
1675836300000|2023-02-08 06:05:00|69316|69301|69339|69319|69339.2|69322.1|69315.1|69300.1|344
1675836600000|2023-02-08 06:10:00|69336.1|69321.1|69319.9|69304.9|69342.7|69324.6|69317.1|69302.1|325
1675836900000|2023-02-08 06:15:00|69319.7|69304.7|69328.6|69308.6|69334|69316.4|69313.3|69297.3|361
1675837200000|2023-02-08 06:20:00|69328.4|69308.4|69329.3|69314.3|69342.6|69324.7|69323.9|69307.8|324
1675837500000|2023-02-08 06:25:00|69329.2|69314.2|69320.3|69305.3|69332|69314.3|69319.2|69302.5|187
1675837800000|2023-02-08 06:30:00|69320.2|69305.2|69309.6|69289.6|69323.2|69305.7|69307.3|69289.6|285
1675838100000|2023-02-08 06:35:00|69310|69290|69316|69301|69317.5|69301|69306.3|69288.8|360
1675838400000|2023-02-08 06:40:00|69314.4|69299.4|69316.2|69301.2|69331.8|69316.8|69312.4|69297.4|400
1675838700000|2023-02-08 06:45:00|69315.9|69300.9|69315.3|69295.3|69320.7|69305.7|69305.8|69289.1|361
1675839000000|2023-02-08 06:50:00|69315.1|69295.1|69311.1|69296.1|69318.9|69302.6|69290.8|69273.9|399
1675839300000|2023-02-08 06:55:00|69310.9|69295.9|69374|69354|69374|69354|69310.5|69293.2|371
1675839600000|2023-02-08 07:00:00|69374.2|69354.2|69365.8|69350.8|69394.1|69377.1|69359.2|69344.2|557
1675839900000|2023-02-08 07:05:00|69368.6|69348.6|69366.1|69351.1|69370|69355|69342|69324.7|464
1675840200000|2023-02-08 07:10:00|69365.9|69350.9|69350.8|69335.8|69379.6|69362.1|69346.9|69331.9|475
1675840500000|2023-02-08 07:15:00|69350.7|69335.7|69355.7|69340.7|69373.7|69358.5|69345.1|69329.7|467
1675840800000|2023-02-08 07:20:00|69355.9|69340.9|69336.8|69321.8|69355.9|69340.9|69323.7|69308.6|433
1675841100000|2023-02-08 07:25:00|69338.9|69323.9|69312|69297|69356.5|69339.2|69298|69280.8|595
1675841400000|2023-02-08 07:30:00|69313|69293|69311.5|69296.5|69316.7|69301.7|69296.7|69281.7|469
1675841700000|2023-02-08 07:35:00|69312|69297|69306.8|69291.8|69328.7|69313.7|69306.8|69291.8|511
1675842000000|2023-02-08 07:40:00|69306.6|69291.6|69289.5|69274.5|69323.3|69308.3|69288.2|69273.2|507
1675842300000|2023-02-08 07:45:00|69289.7|69274.7|69272.2|69257.2|69294.4|69278.9|69254.3|69239.3|646
1675842600000|2023-02-08 07:50:00|69272.1|69257.1|69249.6|69234.6|69276.8|69261.8|69246.1|69230.9|618
1675842900000|2023-02-08 07:55:00|69249|69234|69180|69165|69251.9|69234.8|69172.3|69157.1|666
1675843200000|2023-02-08 08:00:00|69180.1|69165.1|69257.7|69242.7|69257.7|69242.7|69179.4|69164.4|709
1675843500000|2023-02-08 08:05:00|69258|69243|69273.7|69258.7|69300|69282.1|69247.3|69231.5|657
1675843800000|2023-02-08 08:10:00|69273.8|69258.8|69242.7|69227.7|69287.7|69272.7|69225.3|69210.3|630
1675844100000|2023-02-08 08:15:00|69242.6|69227.6|69262.9|69247.9|69283.1|69266.3|69240.6|69225.6|656
1675844400000|2023-02-08 08:20:00|69262.5|69247.5|69196.8|69181.8|69270.4|69252.8|69194.4|69179.4|648
1675844700000|2023-02-08 08:25:00|69197.1|69182.1|69254.2|69239.2|69258|69243|69196|69181|632
1675845000000|2023-02-08 08:30:00|69254.7|69239.7|69259.8|69239.8|69265.6|69250.2|69227.3|69210.9|652
1675845300000|2023-02-08 08:35:00|69260.5|69240.5|69247.5|69232.5|69271.3|69256.3|69242.3|69227.3|628
1675845600000|2023-02-08 08:40:00|69247|69232|69237|69222|69250.2|69235.2|69204.1|69188.8|587
1675845900000|2023-02-08 08:45:00|69237.1|69222.1|69293.2|69278.2|69299.3|69284.3|69222.6|69205.2|639
1675846200000|2023-02-08 08:50:00|69293.4|69278.4|69262.7|69242.7|69294.4|69279|69249|69234|568
1675846500000|2023-02-08 08:55:00|69261.3|69241.3|69230.7|69210.7|69267.9|69250.2|69224.4|69204.6|534
1675846800000|2023-02-08 09:00:00|69230.6|69210.6|69232.9|69217.9|69241.8|69226|69215.6|69197.6|565
1675847100000|2023-02-08 09:05:00|69233.5|69218.5|69208.9|69193.9|69238.7|69223.7|69204.7|69189.7|572
1675847400000|2023-02-08 09:10:00|69208.3|69193.3|69179.4|69164.4|69221.6|69205.1|69173.2|69158.2|586
1675847700000|2023-02-08 09:15:00|69181.4|69166.4|69189.1|69174.1|69209.7|69193.5|69181.4|69166.4|532
1675848000000|2023-02-08 09:20:00|69189.2|69174.2|69202.1|69187.1|69203.6|69188.6|69177.8|69162.8|557
1675848300000|2023-02-08 09:25:00|69202.2|69187.2|69219.2|69204.2|69222.3|69207.3|69187.9|69172.2|572
1675848600000|2023-02-08 09:30:00|69215.7|69200.7|69213.1|69198.1|69241.7|69226.7|69196|69181|634
1675848900000|2023-02-08 09:35:00|69213.2|69198.2|69215.1|69195.1|69223.6|69208.6|69199.6|69183.5|520
1675849200000|2023-02-08 09:40:00|69212.4|69197.4|69206.4|69191.4|69221.4|69205.7|69192.2|69176.7|580
1675849500000|2023-02-08 09:45:00|69205.1|69190.1|69202.9|69187.9|69222.3|69207.3|69191.7|69176.7|560
1675849800000|2023-02-08 09:50:00|69202.8|69187.8|69219.7|69204.7|69230.7|69215.7|69201.9|69184.9|576
1675850100000|2023-02-08 09:55:00|69219.6|69204.6|69214.9|69199.9|69232.1|69217.1|69214.7|69197.6|580
1675850400000|2023-02-08 10:00:00|69214.8|69199.8|69238.8|69223.8|69240|69225|69213.9|69198|584
1675850700000|2023-02-08 10:05:00|69238.9|69223.9|69265.9|69250.9|69266.5|69251.5|69237.8|69222.8|573
1675851000000|2023-02-08 10:10:00|69266.7|69251.7|69265.9|69250.9|69276.9|69259.1|69255.9|69239.9|555
1675851300000|2023-02-08 10:15:00|69267.9|69247.9|69285|69270|69287.2|69272|69263.5|69247.4|546
1675851600000|2023-02-08 10:20:00|69284.8|69269.8|69277.9|69262.9|69296.4|69280.6|69270.7|69255.7|543
1675851900000|2023-02-08 10:25:00|69278.3|69263.3|69265.1|69250.1|69282.1|69267.1|69259.3|69242.8|547
1675852200000|2023-02-08 10:30:00|69263.9|69248.9|69279.8|69264.8|69283.7|69268.7|69262.9|69247.4|484
1675852500000|2023-02-08 10:35:00|69280.8|69265.8|69279.9|69259.9|69282.4|69266.2|69259.8|69242.2|529
1675852800000|2023-02-08 10:40:00|69277.6|69262.6|69279.6|69264.6|69284.5|69267.1|69268|69251.2|513
1675853100000|2023-02-08 10:45:00|69279.7|69264.7|69249.1|69234.1|69287|69272|69247.7|69232.5|559
1675853400000|2023-02-08 10:50:00|69249.2|69234.2|69273.7|69253.7|69274.6|69258.9|69249.2|69234.2|501
1675853700000|2023-02-08 10:55:00|69274.2|69254.2|69267.3|69252.3|69277.8|69260.5|69256.4|69238.9|451
1675854000000|2023-02-08 11:00:00|69267|69252|69271.9|69256.9|69278.6|69261.9|69261.7|69246.7|557
1675854300000|2023-02-08 11:05:00|69272.3|69257.3|69307.2|69292.2|69308|69293|69270|69255|503
1675854600000|2023-02-08 11:10:00|69307.4|69292.4|69298|69283|69314.7|69298.8|69297.6|69282.5|455
1675854900000|2023-02-08 11:15:00|69297.7|69282.7|69334.2|69319.2|69335.3|69320.3|69295.9|69278.7|468
1675855200000|2023-02-08 11:20:00|69334|69319|69342.8|69327.8|69345.4|69330.4|69326.9|69311.9|543
1675855500000|2023-02-08 11:25:00|69343|69328|69306.2|69291.2|69356.2|69341.2|69304.9|69289.9|557
1675855800000|2023-02-08 11:30:00|69305.1|69290.1|69291.8|69276.8|69310.5|69293.7|69287.8|69271|557
1675856100000|2023-02-08 11:35:00|69290.1|69275.1|69270.4|69255.4|69296.7|69281.7|69269.9|69254.9|551
1675856400000|2023-02-08 11:40:00|69270.5|69255.5|69292.6|69277.6|69293.6|69277.7|69263.4|69248.4|529
1675856700000|2023-02-08 11:45:00|69293.2|69278.2|69291.7|69276.7|69313.3|69295.4|69279.2|69264.2|541
1675857000000|2023-02-08 11:50:00|69293.1|69273.1|69280.8|69265.8|69294.6|69278.3|69277.9|69261.7|473
1675857300000|2023-02-08 11:55:00|69281.2|69266.2|69339.9|69324.9|69341.7|69324.9|69281.2|69266.2|542
1675857600000|2023-02-08 12:00:00|69340|69325|69309.9|69294.9|69341.3|69325.6|69305|69290|567
1675857900000|2023-02-08 12:05:00|69306.4|69291.4|69269.7|69254.7|69308.6|69293.6|69251.9|69236.9|580
1675858200000|2023-02-08 12:10:00|69269.4|69254.4|69257|69242|69269.4|69254.4|69250.9|69235.9|476
1675858500000|2023-02-08 12:15:00|69257.1|69242.1|69264.9|69249.9|69275.1|69260.1|69249.4|69234.4|531
1675858800000|2023-02-08 12:20:00|69265|69250|69274.4|69259.4|69281.8|69266.8|69264.3|69249.3|464
1675859100000|2023-02-08 12:25:00|69274.3|69259.3|69267.3|69252.3|69278.7|69262|69262.5|69247.5|494
1675859400000|2023-02-08 12:30:00|69267.2|69252.2|69260.7|69245.7|69269.1|69254.1|69247.5|69232.5|526
1675859700000|2023-02-08 12:35:00|69260.8|69245.8|69295.1|69280.1|69296.8|69281.8|69247.2|69232.2|516
1675860000000|2023-02-08 12:40:00|69294.6|69279.6|69280.1|69265.1|69305.2|69290.2|69280.1|69265.1|554
1675860300000|2023-02-08 12:45:00|69280.2|69265.2|69273.6|69258.6|69302.9|69287.9|69273.6|69258.6|517
1675860600000|2023-02-08 12:50:00|69273.7|69258.7|69317.7|69302.7|69320.4|69303.9|69270.1|69255.1|588
1675860900000|2023-02-08 12:55:00|69317.6|69302.6|69338.5|69323.5|69339.1|69324.1|69315.3|69300.3|603
1675861200000|2023-02-08 13:00:00|69337.5|69322.5|69323.1|69308.1|69344.2|69328.5|69317.5|69302.5|674
1675861500000|2023-02-08 13:05:00|69322.9|69307.9|69320.9|69305.9|69327.5|69312.5|69312.1|69297.1|517
1675861800000|2023-02-08 13:10:00|69322.5|69307.5|69332.1|69317.1|69353.7|69336.4|69320.6|69305.3|612
1675862100000|2023-02-08 13:15:00|69329.9|69314.9|69356.2|69341.2|69357.1|69342.1|69326.9|69311.3|602
1675862400000|2023-02-08 13:20:00|69357.5|69342.5|69363.6|69348.6|69376|69361|69344.1|69329.1|640
1675862700000|2023-02-08 13:25:00|69362.6|69347.6|69357.4|69342.4|69391|69376|69355.9|69340.9|631
1675863000000|2023-02-08 13:30:00|69358.1|69343.1|69368.2|69353.2|69380.3|69361.5|69343.1|69328.1|621
1675863300000|2023-02-08 13:35:00|69368.5|69353.5|69362.9|69347.9|69380.3|69365.3|69352.8|69337.8|558
1675863600000|2023-02-08 13:40:00|69363.1|69348.1|69376|69361|69390.1|69373.6|69353.5|69338.5|541
1675863900000|2023-02-08 13:45:00|69374.6|69359.6|69349.2|69334.2|69376.4|69361.4|69349.1|69332.3|508
1675864200000|2023-02-08 13:50:00|69347.8|69332.8|69373|69358|69376.8|69361.8|69339.8|69324.8|538
1675864500000|2023-02-08 13:55:00|69371.9|69356.9|69348.4|69333.4|69374.1|69356.9|69341.5|69325.3|590
1675864800000|2023-02-08 14:00:00|69348.5|69333.5|69361.3|69346.3|69381.8|69366.8|69344.7|69329.7|671
1675865100000|2023-02-08 14:05:00|69360.7|69345.7|69310.3|69295.3|69361.8|69346.8|69310|69295|604
1675865400000|2023-02-08 14:10:00|69310.2|69295.2|69290.6|69275.6|69311.4|69296.4|69272.6|69257.6|660
1675865700000|2023-02-08 14:15:00|69290.3|69275.3|69326.2|69311.2|69332.4|69317.2|69288.7|69273.7|625
1675866000000|2023-02-08 14:20:00|69326.1|69311.1|69305.6|69290.6|69338.8|69323.4|69305|69289.4|627
1675866300000|2023-02-08 14:25:00|69305.7|69290.7|69354|69339|69359.8|69343.1|69295.1|69280.1|678
1675866600000|2023-02-08 14:30:00|69355.1|69340.1|69390.4|69375.4|69414.5|69399.4|69351.4|69336.4|735
1675866900000|2023-02-08 14:35:00|69390.5|69375.5|69357.4|69342.4|69395.9|69380.4|69345.1|69327.5|717
1675867200000|2023-02-08 14:40:00|69356.9|69341.9|69347.6|69332.6|69376.5|69361.5|69341.7|69326.7|676
1675867500000|2023-02-08 14:45:00|69347.1|69332.1|69425|69410|69425|69410|69344.6|69329.6|703
1675867800000|2023-02-08 14:50:00|69429|69414|69412.8|69397.8|69443.9|69426.9|69408.7|69393.7|728
1675868100000|2023-02-08 14:55:00|69413.9|69398.9|69395.5|69380.5|69426.4|69411.4|69373.9|69358.9|704
1675868400000|2023-02-08 15:00:00|69396.5|69381.5|69394|69379|69447.5|69432.5|69392|69374.8|747
1675868700000|2023-02-08 15:05:00|69394.3|69379.3|69445.4|69430.4|69452.7|69437.7|69386.4|69371.4|689
1675869000000|2023-02-08 15:10:00|69445.7|69430.7|69408.9|69393.9|69448.4|69433.4|69397.5|69382.5|659
1675869300000|2023-02-08 15:15:00|69408.8|69393.8|69404.8|69389.8|69416|69401|69379.1|69364.1|714
1675869600000|2023-02-08 15:20:00|69405.2|69390.2|69420.2|69405.2|69424.5|69409.5|69401.9|69386.9|654
1675869900000|2023-02-08 15:25:00|69420.9|69405.9|69434.3|69419.3|69443.3|69428.3|69397.1|69382.1|667
1675870200000|2023-02-08 15:30:00|69438.6|69423.6|69444.3|69429.3|69468.7|69453.7|69436.2|69421.2|709
1675870500000|2023-02-08 15:35:00|69444.4|69429.4|69384.5|69369.5|69453.5|69438.5|69381.3|69366.3|654
1675870800000|2023-02-08 15:40:00|69386.6|69371.6|69406.6|69391.6|69425|69410|69383.9|69368.9|643
1675871100000|2023-02-08 15:45:00|69408.3|69393.3|69388.8|69373.8|69422.7|69407.7|69385|69370|683
1675871400000|2023-02-08 15:50:00|69390|69375|69411.3|69396.3|69423.8|69408.8|69371.9|69356.9|717
1675871700000|2023-02-08 15:55:00|69411.7|69396.7|69392.6|69377.6|69419.7|69404.7|69391|69372.8|700
1675872000000|2023-02-08 16:00:00|69391.9|69376.9|69380.1|69365.1|69408.5|69393.5|69372.1|69357.1|651
1675872300000|2023-02-08 16:05:00|69380|69365|69387.5|69372.5|69415.2|69398.1|69379.5|69364.5|646
1675872600000|2023-02-08 16:10:00|69386.9|69371.9|69385.4|69370.4|69396.5|69381.2|69376.4|69361.4|651
1675872900000|2023-02-08 16:15:00|69385.8|69370.8|69320.4|69305.4|69385.8|69370.8|69317.1|69299.4|624
1675873200000|2023-02-08 16:20:00|69320.3|69305.3|69359.9|69344.9|69367.8|69352.3|69314.1|69298.5|649
1675873500000|2023-02-08 16:25:00|69360.2|69345.2|69397.7|69382.7|69412.2|69397.2|69357.9|69342.9|651
1675873800000|2023-02-08 16:30:00|69398.4|69383.4|69413.1|69398.1|69417.5|69401.7|69394.5|69379.5|620
1675874100000|2023-02-08 16:35:00|69414.6|69399.6|69360.6|69345.6|69414.6|69399.6|69359.9|69343.9|630
1675874400000|2023-02-08 16:40:00|69359.4|69344.4|69362.4|69347.4|69380.7|69364.6|69356.4|69341.4|647
1675874700000|2023-02-08 16:45:00|69362.3|69347.3|69340.3|69325.3|69363.3|69348.3|69336.9|69321.9|657
1675875000000|2023-02-08 16:50:00|69340.1|69325.1|69326.3|69311.3|69342.8|69327.8|69313.9|69298|646
1675875300000|2023-02-08 16:55:00|69325.9|69310.9|69322.3|69307.3|69332.1|69317.1|69304.7|69289.7|588
1675875600000|2023-02-08 17:00:00|69322.4|69307.4|69336.8|69321.8|69341.1|69326.1|69309.4|69294.4|617
1675875900000|2023-02-08 17:05:00|69336.1|69321.1|69337.1|69322.1|69341.7|69326.7|69331.8|69315.9|593
1675876200000|2023-02-08 17:10:00|69336.1|69321.1|69306.7|69291.7|69336.1|69321.1|69304.2|69287.1|519
1675876500000|2023-02-08 17:15:00|69306.9|69291.9|69294.9|69279.9|69312.2|69297.2|69285.7|69270.7|503
1675876800000|2023-02-08 17:20:00|69294.8|69279.8|69274.3|69259.3|69297|69282|69264.8|69249.7|588
1675877100000|2023-02-08 17:25:00|69274.4|69259.4|69299.3|69284.3|69306.4|69291.4|69274.4|69259.4|576
1675877400000|2023-02-08 17:30:00|69299.4|69284.4|69324.4|69309.4|69324.8|69309.8|69291.6|69276.6|597
1675877700000|2023-02-08 17:35:00|69324.3|69309.3|69346.3|69331.3|69348|69333|69323.4|69308.4|535
1675878000000|2023-02-08 17:40:00|69346.2|69331.2|69353.5|69338.5|69362.3|69344.9|69346.2|69331.2|552
1675878300000|2023-02-08 17:45:00|69352.6|69337.6|69353.2|69338.2|69361.5|69346.5|69337.9|69322.9|558
1675878600000|2023-02-08 17:50:00|69352.3|69337.3|69356.6|69341.6|69359.1|69344.1|69344.3|69328.1|567
1675878900000|2023-02-08 17:55:00|69356.9|69341.9|69354.5|69339.5|69369.3|69353.3|69352.2|69337.2|546
1675879200000|2023-02-08 18:00:00|69354.4|69339.4|69299.8|69284.8|69364.5|69347.8|69293.3|69273.3|622
1675879500000|2023-02-08 18:05:00|69298.9|69283.9|69311.6|69296.6|69320.9|69305.9|69286.3|69271.3|645
1675879800000|2023-02-08 18:10:00|69312|69297|69301.9|69286.9|69319.7|69303.8|69297|69280.2|592
1675880100000|2023-02-08 18:15:00|69302.2|69287.2|69308.5|69293.5|69326|69309.9|69302.1|69287.1|627
1675880400000|2023-02-08 18:20:00|69308.9|69293.9|69330.7|69315.7|69332|69316.3|69306.7|69289.8|588
1675880700000|2023-02-08 18:25:00|69330.6|69315.6|69348.2|69333.2|69348.2|69333.2|69325.9|69309.8|558
1675881000000|2023-02-08 18:30:00|69351.2|69336.2|69359.8|69344.8|69369.1|69351.6|69350|69335|588
1675881300000|2023-02-08 18:35:00|69360.4|69345.4|69370.9|69355.9|69380.2|69365.2|69348.2|69333.2|556
1675881600000|2023-02-08 18:40:00|69371.6|69356.6|69364.9|69349.9|69381.8|69366.5|69361.7|69346.7|550
1675881900000|2023-02-08 18:45:00|69365.6|69350.6|69366.9|69351.9|69371.3|69353.6|69352.2|69337.2|572
1675882200000|2023-02-08 18:50:00|69367.1|69352.1|69352.5|69337.5|69372.7|69355.6|69349.8|69333.8|544
1675882500000|2023-02-08 18:55:00|69352.1|69337.1|69318|69303|69353.6|69337.8|69314.1|69298.3|498
1675882800000|2023-02-08 19:00:00|69318.4|69303.4|69333|69318|69340.9|69325.9|69317.9|69301.6|506
1675883100000|2023-02-08 19:05:00|69332.8|69317.8|69351|69336|69353.6|69338.6|69328.4|69313.4|430
1675883400000|2023-02-08 19:10:00|69351.3|69336.3|69338.2|69323.2|69354.2|69338.3|69326.7|69311.7|469
1675883700000|2023-02-08 19:15:00|69338.3|69323.3|69345.3|69330.3|69347.3|69332.3|69322.6|69307.6|444
1675884000000|2023-02-08 19:20:00|69345.4|69330.4|69365.8|69350.8|69368.7|69353.7|69344.9|69329.9|474
1675884300000|2023-02-08 19:25:00|69366.6|69351.6|69365.5|69350.5|69371.2|69354.4|69356.5|69341.5|525
1675884600000|2023-02-08 19:30:00|69365.6|69350.6|69359.9|69344.9|69367.2|69352.2|69353.8|69338.6|515
1675884900000|2023-02-08 19:35:00|69360.6|69345.6|69361.9|69346.9|69364.5|69347.3|69351|69336|392
1675885200000|2023-02-08 19:40:00|69361.7|69346.7|69382|69367|69390.1|69375.1|69357.5|69342.5|501
1675885500000|2023-02-08 19:45:00|69381.4|69366.4|69396.7|69381.7|69398.1|69383.1|69380.2|69365.2|405
1675885800000|2023-02-08 19:50:00|69396.5|69381.5|69396.9|69381.9|69401.3|69386.3|69389.9|69374.9|508
1675886100000|2023-02-08 19:55:00|69396.7|69381.7|69387.7|69372.7|69403.7|69386.6|69372.5|69357.5|531
1675886400000|2023-02-08 20:00:00|69387.9|69372.9|69405.2|69390.2|69406.4|69391.4|69377|69362|508
1675886700000|2023-02-08 20:05:00|69405.8|69390.8|69425.9|69410.9|69432.9|69417.9|69404.2|69389.2|546
1675887000000|2023-02-08 20:10:00|69425.8|69410.8|69433.5|69418.5|69436.5|69421.5|69420.8|69405.8|537
1675887300000|2023-02-08 20:15:00|69431.4|69416.4|69449.5|69434.5|69453.1|69438.1|69426.7|69410.1|458
1675887600000|2023-02-08 20:20:00|69448.7|69433.7|69441.8|69426.8|69451.3|69435.7|69437.9|69422.9|510
1675887900000|2023-02-08 20:25:00|69442|69427|69468.1|69453.1|69475.1|69460.1|69441.7|69426.7|431
1675888200000|2023-02-08 20:30:00|69468.2|69453.2|69471|69456|69474|69459|69449.8|69434.8|539
1675888500000|2023-02-08 20:35:00|69471.3|69456.3|69458|69443|69472.9|69457.8|69455.5|69439.4|525
1675888800000|2023-02-08 20:40:00|69457.8|69442.8|69460.6|69445.6|69464.9|69449.9|69453.4|69438.4|489
1675889100000|2023-02-08 20:45:00|69460.5|69445.5|69456.9|69441.9|69462.9|69446.8|69453.6|69438.6|451
1675889400000|2023-02-08 20:50:00|69457|69442|69447.8|69427.8|69457|69442|69439.7|69424.1|524
1675889700000|2023-02-08 20:55:00|69447.7|69427.7|69442.2|69427.2|69451.9|69436.3|69441.3|69426.3|531
1675890000000|2023-02-08 21:00:00|69444.9|69429.9|69437.3|69422.3|69450.8|69435.5|69436.3|69419|442
1675890300000|2023-02-08 21:05:00|69440.2|69420.2|69443.3|69428.3|69443.8|69428.8|69434.9|69419.7|257
1675890600000|2023-02-08 21:10:00|69444.1|69429.1|69456|69441|69458.8|69443.8|69443.9|69428.9|274
1675890900000|2023-02-08 21:15:00|69456.1|69441.1|69442.6|69427.6|69456.1|69441.1|69442.5|69427.5|274
1675891200000|2023-02-08 21:20:00|69442.7|69427.7|69445.9|69430.9|69452.8|69434.4|69441.2|69426.2|193
1675891500000|2023-02-08 21:25:00|69446|69431|69454.7|69439.7|69457.4|69440.1|69439.9|69424.9|304
1675891800000|2023-02-08 21:30:00|69457.2|69437.2|69447.2|69432.2|69460|69440|69442.2|69425.6|293
1675892100000|2023-02-08 21:35:00|69447.3|69432.3|69457|69437|69459|69441.2|69446.2|69428.9|315
1675892400000|2023-02-08 21:40:00|69457.5|69437.5|69446.9|69426.9|69457.7|69438.4|69443.7|69426|267
1675892700000|2023-02-08 21:45:00|69446.8|69426.8|69441.7|69421.7|69449|69431.2|69440|69421.7|242
1675893000000|2023-02-08 21:50:00|69441.3|69421.3|69436.9|69416.9|69443.1|69423.1|69434.4|69415.3|177
1675893300000|2023-02-08 21:55:00|69436.3|69416.3|69474.9|69424.9|69474.9|69429.7|69436|69416|276
1675893600000|2023-02-08 22:00:00|69487.4|69420.8|69461.4|69428.6|69495.7|69429.3|69455.8|69417.3|73
1675893900000|2023-02-08 22:05:00|69455.5|69429.4|69455.6|69435.6|69478.5|69438.5|69451.1|69427.4|22
1675894200000|2023-02-08 22:10:00|69455.7|69435.7|69458.6|69438.6|69459.3|69438.6|69455.6|69435.6|28
1675894500000|2023-02-08 22:15:00|69462.4|69438.3|69463.4|69438|69480.9|69438.9|69450.4|69430.4|325
1675894800000|2023-02-08 22:20:00|69462.4|69438.6|69466.7|69446.7|69480.7|69447.6|69460.5|69428.2|176
1675895100000|2023-02-08 22:25:00|69465|69445|69455.9|69398.9|69473.9|69448.7|69448|69394.3|140
1675895400000|2023-02-08 22:30:00|69453.7|69400.4|69446.3|69426.3|69453.7|69429.6|69435|69395.9|431
1675895700000|2023-02-08 22:35:00|69445.7|69425.7|69470.4|69425.3|69485.1|69437|69443.2|69411.8|380
1675896000000|2023-02-08 22:40:00|69472.4|69422.9|69461.8|69441.8|69485|69446.8|69453.9|69407.1|385
1675896300000|2023-02-08 22:45:00|69461.5|69441.5|69459.1|69428|69472.2|69451.5|69452.9|69419.1|265
1675896600000|2023-02-08 22:50:00|69453.2|69433.2|69455.9|69435.9|69471.8|69438.8|69441.9|69415.1|500
1675896900000|2023-02-08 22:55:00|69456|69436|69463.5|69434.9|69474.1|69439.2|69447.5|69416.1|607
1675897200000|2023-02-08 23:00:00|69463.6|69433|69456.2|69436.2|69474.5|69439.2|69438.3|69402.3|265
1675897500000|2023-02-08 23:05:00|69456.1|69436.1|69454.6|69434.6|69468.4|69439|69450.4|69425.3|186
1675897800000|2023-02-08 23:10:00|69454.7|69434.7|69458.6|69438.6|69465.7|69443.7|69451.2|69425.8|264
1675898100000|2023-02-08 23:15:00|69458.3|69438.3|69476.1|69456.1|69477|69457|69453.4|69433.4|336
1675898400000|2023-02-08 23:20:00|69476|69456|69453.1|69433.1|69476|69456|69452.6|69432.6|277
1675898700000|2023-02-08 23:25:00|69453|69433|69450.5|69430.5|69453.9|69433.9|69443.2|69423.2|260
1675899000000|2023-02-08 23:30:00|69450.9|69430.9|69443.2|69423.2|69451.4|69433.7|69443.1|69423.1|277
1675899300000|2023-02-08 23:35:00|69443.3|69423.3|69438.3|69418.3|69443.3|69424.7|69434.8|69414.8|294
1675899600000|2023-02-08 23:40:00|69438.2|69418.2|69427.7|69407.7|69438.6|69421.3|69425.9|69407.4|210
1675899900000|2023-02-08 23:45:00|69427.9|69407.9|69436.2|69416.2|69436.2|69416.2|69424.4|69406.1|292
1675900200000|2023-02-08 23:50:00|69435.5|69415.5|69439.6|69419.6|69439.6|69419.6|69429|69411.2|251
1675900500000|2023-02-08 23:55:00|69438.9|69418.9|69437.8|69417.8|69438.9|69420.4|69431.8|69414.5|266
1675900800000|2023-02-09 00:00:00|69438.1|69418.1|69419.5|69404.5|69439.1|69422.2|69419.3|69401.9|414
1675901100000|2023-02-09 00:05:00|69421.2|69401.2|69421.8|69401.8|69428.5|69411|69418.1|69401.2|379
1675901400000|2023-02-09 00:10:00|69420|69405|69416.3|69401.3|69429|69411.7|69415.1|69398.2|360
1675901700000|2023-02-09 00:15:00|69419.2|69399.2|69415.9|69395.9|69422.4|69404.8|69413|69395.5|326
1675902000000|2023-02-09 00:20:00|69416.1|69396.1|69432.8|69412.8|69439.4|69421.7|69413.9|69395.6|377
1675902300000|2023-02-09 00:25:00|69432.5|69412.5|69434.8|69414.8|69434.9|69417.5|69421.6|69403.9|451
1675902600000|2023-02-09 00:30:00|69432.7|69417.7|69429.2|69414.2|69440.4|69423.4|69429|69411.4|381
1675902900000|2023-02-09 00:35:00|69429.4|69414.4|69430.2|69410.2|69438.4|69420.9|69427.6|69407.9|309
1675903200000|2023-02-09 00:40:00|69430.3|69410.3|69433.9|69413.9|69438.2|69420.4|69427.8|69410.2|369
1675903500000|2023-02-09 00:45:00|69433.5|69413.5|69418.1|69403.1|69433.9|69413.9|69414.2|69396.1|360
1675903800000|2023-02-09 00:50:00|69418|69403|69436.4|69416.4|69439.4|69421.6|69414.7|69397.9|411
1675904100000|2023-02-09 00:55:00|69438.3|69423.3|69432.5|69417.5|69443.1|69426|69427.9|69410.6|387
1675904400000|2023-02-09 01:00:00|69433.4|69418.4|69433.5|69418.5|69443.8|69428.8|69425|69405.8|392
1675904700000|2023-02-09 01:05:00|69433.7|69418.7|69463.4|69448.4|69474.5|69459.5|69430.5|69412.8|445
1675905000000|2023-02-09 01:10:00|69462.8|69447.8|69458.5|69438.5|69468.4|69451|69442|69425.3|530
1675905300000|2023-02-09 01:15:00|69454.9|69439.9|69422.9|69407.9|69457.5|69440.9|69422.1|69405.7|468
1675905600000|2023-02-09 01:20:00|69423|69408|69426.1|69411.1|69433.4|69418.4|69420.6|69405.6|422
1675905900000|2023-02-09 01:25:00|69426.5|69411.5|69430.3|69415.3|69442.7|69424.9|69426|69409.4|436
1675906200000|2023-02-09 01:30:00|69430.7|69415.7|69411|69396|69435.5|69418.3|69405.1|69388.6|512
1675906500000|2023-02-09 01:35:00|69410.8|69395.8|69390.3|69375.3|69413.1|69395.9|69385|69368.2|451
1675906800000|2023-02-09 01:40:00|69389.8|69374.8|69390.7|69375.7|69397.8|69382.8|69385.1|69367.1|415
1675907100000|2023-02-09 01:45:00|69393.7|69373.7|69383.6|69368.6|69393.9|69375.5|69381.5|69365.2|365
1675907400000|2023-02-09 01:50:00|69383.8|69368.8|69403.1|69383.1|69405.2|69388.9|69382.4|69367.4|396
1675907700000|2023-02-09 01:55:00|69403|69383|69377.2|69357.2|69403.3|69384.9|69366.9|69349.3|531
1675908000000|2023-02-09 02:00:00|69377.4|69357.4|69366.7|69351.7|69383.6|69366.2|69365.9|69348.8|424
1675908300000|2023-02-09 02:05:00|69366.5|69351.5|69364.1|69344.1|69378.2|69360|69360.4|69342.1|393
1675908600000|2023-02-09 02:10:00|69363.8|69343.8|69357.6|69342.6|69366.4|69348.6|69354.3|69337.8|406
1675908900000|2023-02-09 02:15:00|69357.1|69342.1|69354.1|69334.1|69361.1|69343.2|69341.9|69324.8|391
1675909200000|2023-02-09 02:20:00|69354|69334|69348.7|69333.7|69356.2|69340.3|69347.9|69330|302
1675909500000|2023-02-09 02:25:00|69347.8|69332.8|69351.9|69336.9|69356.2|69337.8|69344.4|69327.3|363
1675909800000|2023-02-09 02:30:00|69351.8|69336.8|69355|69335|69361.3|69345.7|69350.9|69332.6|440
1675910100000|2023-02-09 02:35:00|69354.9|69334.9|69359.3|69344.3|69360.7|69345|69351.8|69333.7|390
1675910400000|2023-02-09 02:40:00|69359.1|69344.1|69329.2|69314.2|69361.1|69345|69328.4|69310.8|416
1675910700000|2023-02-09 02:45:00|69330.3|69315.3|69327.1|69307.1|69334.9|69317.8|69322.7|69307|354
1675911000000|2023-02-09 02:50:00|69326.8|69306.8|69334|69319|69341.1|69326.1|69324.6|69306.8|283
1675911300000|2023-02-09 02:55:00|69334.5|69319.5|69339.2|69324.2|69349.9|69334.4|69331|69314.2|450
1675911600000|2023-02-09 03:00:00|69336.7|69321.7|69339.8|69319.8|69343.6|69326.1|69331.4|69316.2|343
1675911900000|2023-02-09 03:05:00|69340.1|69320.1|69335.9|69320.9|69343.5|69326.3|69333.8|69316.3|370
1675912200000|2023-02-09 03:10:00|69335.8|69320.8|69347.5|69332.5|69347.5|69332.5|69330.9|69313.9|388
1675912500000|2023-02-09 03:15:00|69347.3|69332.3|69367|69352|69372.9|69355.5|69337.6|69320.5|336
1675912800000|2023-02-09 03:20:00|69367.3|69352.3|69361.6|69346.6|69373.7|69356.5|69357|69339.1|356
1675913100000|2023-02-09 03:25:00|69362.3|69347.3|69341.3|69326.3|69363.7|69347.3|69334.8|69318.5|320
1675913400000|2023-02-09 03:30:00|69341.5|69326.5|69340.3|69320.3|69347.5|69329.1|69328|69310.6|380
1675913700000|2023-02-09 03:35:00|69340|69320|69335.2|69320.2|69340.4|69322.7|69324.3|69306.5|377
1675914000000|2023-02-09 03:40:00|69335.7|69320.7|69337.5|69317.5|69339.6|69322.6|69327.3|69310|283
1675914300000|2023-02-09 03:45:00|69337.4|69317.4|69344.4|69329.4|69353.6|69338.6|69336.9|69316.9|348
1675914600000|2023-02-09 03:50:00|69344.1|69329.1|69346.4|69331.4|69349.7|69334.7|69342.8|69326.6|310
1675914900000|2023-02-09 03:55:00|69346.3|69331.3|69343.5|69328.5|69349.6|69332.5|69339.2|69320.7|355
1675915200000|2023-02-09 04:00:00|69343.7|69328.7|69341.6|69326.6|69346.7|69330.1|69338.3|69322.2|332
1675915500000|2023-02-09 04:05:00|69341.4|69326.4|69337.8|69322.8|69346.4|69329.2|69330.1|69313.2|329
1675915800000|2023-02-09 04:10:00|69338.1|69323.1|69334.4|69319.4|69338.6|69323.2|69332.4|69317.4|223
1675916100000|2023-02-09 04:15:00|69334.1|69319.1|69338|69323|69344.4|69329.2|69333.8|69316.7|270
1675916400000|2023-02-09 04:20:00|69340.5|69320.5|69335.4|69320.4|69342.6|69324.1|69332.7|69316.5|373
1675916700000|2023-02-09 04:25:00|69335.6|69320.6|69335.1|69320.1|69343.9|69326.4|69334.2|69316.9|266
1675917000000|2023-02-09 04:30:00|69335.3|69320.3|69349.1|69334.1|69354.4|69337.4|69335.3|69320.3|257
1675917300000|2023-02-09 04:35:00|69349|69334|69341.4|69326.4|69351.6|69335.6|69341.2|69324|186
1675917600000|2023-02-09 04:40:00|69341.5|69326.5|69331|69316|69346.9|69331.9|69330.8|69315.8|278
1675917900000|2023-02-09 04:45:00|69331.2|69316.2|69338.8|69318.8|69341.4|69324.2|69328|69313|262
1675918200000|2023-02-09 04:50:00|69338.9|69318.9|69328.7|69313.7|69338.9|69322.8|69324.1|69307.4|274
1675918500000|2023-02-09 04:55:00|69328.6|69313.6|69327.5|69312.5|69339|69324|69326.9|69311.8|228
1675918800000|2023-02-09 05:00:00|69327.9|69312.9|69315.8|69300.8|69332.6|69314.8|69314.5|69298.2|278
1675919100000|2023-02-09 05:05:00|69315.5|69300.5|69318.2|69303.2|69328.3|69310.3|69314.5|69296.5|303
1675919400000|2023-02-09 05:10:00|69318.5|69303.5|69319.2|69304.2|69322.1|69307.1|69315.6|69300.6|231
1675919700000|2023-02-09 05:15:00|69319.3|69304.3|69320.3|69305.3|69325.3|69308.5|69316.7|69300.3|268
1675920000000|2023-02-09 05:20:00|69320.6|69305.6|69320.4|69300.4|69323.8|69306.5|69314.4|69299.4|187
1675920300000|2023-02-09 05:25:00|69317.5|69302.5|69323.9|69308.9|69328.2|69309.3|69313.8|69296.5|285
1675920600000|2023-02-09 05:30:00|69324|69309|69331|69311|69337.5|69318.4|69321.9|69301.9|324
1675920900000|2023-02-09 05:35:00|69331.4|69311.4|69333.2|69318.2|69337.3|69319.8|69316.9|69300.1|343
1675921200000|2023-02-09 05:40:00|69330.9|69315.9|69323.2|69308.2|69334.2|69316.5|69320.7|69303.3|247
1675921500000|2023-02-09 05:45:00|69323.1|69308.1|69330.8|69310.8|69359.3|69339.3|69293.9|69273.9|681
1675921800000|2023-02-09 05:50:00|69330.4|69310.4|69318.6|69303.6|69335.2|69318.7|69318.1|69301.4|431
1675922100000|2023-02-09 05:55:00|69318.4|69303.4|69309.8|69289.8|69326.8|69309.3|69304.7|69287.2|420
1675922400000|2023-02-09 06:00:00|69305.4|69290.4|69305.3|69290.3|69322|69304.2|69298.2|69278.3|458
1675922700000|2023-02-09 06:05:00|69305.2|69290.2|69277.6|69262.6|69305.6|69290.6|69277.5|69262.3|383
1675923000000|2023-02-09 06:10:00|69282.8|69262.8|69295.9|69280.9|69301.3|69284|69277.7|69262.7|437
1675923300000|2023-02-09 06:15:00|69295.7|69280.7|69282.4|69267.4|69299.4|69283.7|69278.7|69263.7|377
1675923600000|2023-02-09 06:20:00|69282.6|69267.6|69293.2|69273.2|69298.1|69279.5|69277.5|69262.5|388
1675923900000|2023-02-09 06:25:00|69292.6|69272.6|69262|69247|69293.5|69275.3|69254.1|69237.6|375
1675924200000|2023-02-09 06:30:00|69262.5|69247.5|69274.7|69254.7|69278.6|69261.8|69262.4|69244.7|341
1675924500000|2023-02-09 06:35:00|69274.6|69254.6|69286.7|69271.7|69291|69273.5|69266.3|69249.2|420
1675924800000|2023-02-09 06:40:00|69287|69272|69297.4|69277.4|69307.7|69289.9|69287|69269|422
1675925100000|2023-02-09 06:45:00|69297.2|69277.2|69297.5|69282.5|69302.3|69284.9|69286.9|69269.3|385
1675925400000|2023-02-09 06:50:00|69296.3|69281.3|69318.6|69298.6|69319.7|69302.3|69289.1|69271|376
1675925700000|2023-02-09 06:55:00|69318|69298|69291.3|69271.3|69318|69301.3|69284.2|69264|472
1675926000000|2023-02-09 07:00:00|69288|69268|69351.7|69331.7|69380.8|69360.8|69287.3|69268|668
1675926300000|2023-02-09 07:05:00|69352.3|69332.3|69350.5|69335.5|69396.2|69381.2|69348.3|69330.1|530
1675926600000|2023-02-09 07:10:00|69352.8|69332.8|69327.4|69307.4|69353.9|69336.7|69321.6|69305.7|501
1675926900000|2023-02-09 07:15:00|69323.1|69308.1|69329.6|69314.6|69334.8|69317.6|69308.8|69291.7|475
1675927200000|2023-02-09 07:20:00|69329.3|69314.3|69318.1|69303.1|69355.7|69340.1|69312.5|69297.5|535
1675927500000|2023-02-09 07:25:00|69316.9|69301.9|69307.3|69292.3|69334.9|69318.3|69293.4|69278.4|515
1675927800000|2023-02-09 07:30:00|69307.5|69292.5|69315.2|69300.2|69319.8|69302|69295.2|69277|491
1675928100000|2023-02-09 07:35:00|69315.1|69300.1|69309.4|69294.4|69321.1|69306.1|69300.2|69284|399
1675928400000|2023-02-09 07:40:00|69309.2|69294.2|69346|69331|69346|69331|69307.3|69292.3|450
1675928700000|2023-02-09 07:45:00|69345.9|69330.9|69381.9|69366.9|69390|69375|69338.5|69322.8|536
1675929000000|2023-02-09 07:50:00|69382.6|69362.6|69323|69308|69384.4|69367.9|69321.2|69306.2|599
1675929300000|2023-02-09 07:55:00|69324.2|69309.2|69338.7|69323.7|69339.1|69324.1|69305.9|69290.9|562
1675929600000|2023-02-09 08:00:00|69339.3|69324.3|69307.7|69292.7|69342.9|69327.9|69303.1|69288.1|640
1675929900000|2023-02-09 08:05:00|69308.3|69293.3|69319.3|69304.3|69330.9|69313.8|69289.9|69272.5|572
1675930200000|2023-02-09 08:10:00|69320.8|69305.8|69293.8|69278.8|69333.2|69316.8|69281.7|69266.7|568
1675930500000|2023-02-09 08:15:00|69293.5|69278.5|69318|69303|69318|69303|69290.1|69275.1|639
1675930800000|2023-02-09 08:20:00|69321.6|69301.6|69236.8|69221.8|69323.7|69307.6|69223|69208|636
1675931100000|2023-02-09 08:25:00|69238|69223|69209.7|69189.7|69255.3|69240.3|69188.1|69173.1|658
1675931400000|2023-02-09 08:30:00|69208.8|69188.8|69217.5|69202.5|69222.3|69207.3|69193.2|69177.7|647
1675931700000|2023-02-09 08:35:00|69216.2|69201.2|69172.6|69157.6|69225.7|69210.7|69170.7|69155.5|636
1675932000000|2023-02-09 08:40:00|69173.1|69158.1|69195.3|69180.3|69197.5|69182.5|69173|69158|606
1675932300000|2023-02-09 08:45:00|69194.5|69179.5|69215.3|69195.3|69217.6|69202.5|69188.6|69173.6|595
1675932600000|2023-02-09 08:50:00|69211.3|69196.3|69205.6|69190.6|69223|69207.9|69196.9|69178.6|566
1675932900000|2023-02-09 08:55:00|69206.8|69191.8|69209.9|69194.9|69216.6|69200.5|69197.5|69179.9|567
1675933200000|2023-02-09 09:00:00|69208.4|69193.4|69207.7|69192.7|69223.5|69206.7|69201|69186|578
1675933500000|2023-02-09 09:05:00|69208.2|69193.2|69134.3|69119.3|69210.4|69193.5|69113.8|69098.8|617
1675933800000|2023-02-09 09:10:00|69133.4|69118.4|69135.5|69120.5|69146.9|69131.9|69107.4|69092.4|620
1675934100000|2023-02-09 09:15:00|69134.5|69119.5|69170.3|69155.3|69180.6|69164.4|69134.3|69119.3|622
1675934400000|2023-02-09 09:20:00|69170.4|69155.4|69185.1|69170.1|69192.4|69177.4|69161.6|69146.6|587
1675934700000|2023-02-09 09:25:00|69185.4|69170.4|69204.1|69189.1|69217.9|69200.8|69170.4|69155.4|586
1675935000000|2023-02-09 09:30:00|69203.5|69188.5|69183.9|69168.9|69212.4|69197.2|69171.8|69156.4|550
1675935300000|2023-02-09 09:35:00|69184.1|69169.1|69182.8|69167.8|69200.6|69183.6|69169.5|69152.5|526
1675935600000|2023-02-09 09:40:00|69183.2|69168.2|69182.3|69167.3|69192.7|69177.7|69160.4|69145.4|589
1675935900000|2023-02-09 09:45:00|69182.4|69167.4|69209.8|69194.8|69214|69195.9|69175.6|69160.6|479
1675936200000|2023-02-09 09:50:00|69209.4|69194.4|69180.3|69165.3|69209.4|69194.4|69175.4|69160.4|574
1675936500000|2023-02-09 09:55:00|69179.4|69164.4|69149.3|69134.3|69183.5|69168.1|69139.9|69124.7|586
1675936800000|2023-02-09 10:00:00|69149.1|69134.1|69170.7|69155.7|69179.8|69163.3|69145.5|69130.5|628
1675937100000|2023-02-09 10:05:00|69170.5|69155.5|69165.4|69150.4|69177.5|69161.6|69151.7|69134.9|551
1675937400000|2023-02-09 10:10:00|69165.7|69150.7|69152.6|69137.6|69169.2|69152.1|69141.8|69126.8|541
1675937700000|2023-02-09 10:15:00|69152.5|69137.5|69161.3|69146.3|69170.5|69154.3|69150.7|69134.5|518
1675938000000|2023-02-09 10:20:00|69161|69146|69141|69126|69166.8|69149.2|69140.2|69125.2|490
1675938300000|2023-02-09 10:25:00|69141.4|69126.4|69121.2|69106.2|69141.4|69126.4|69112.5|69096.3|574
1675938600000|2023-02-09 10:30:00|69120.8|69105.8|69091.1|69076.1|69136.7|69118.3|69085.2|69066.6|543
1675938900000|2023-02-09 10:35:00|69090.6|69075.6|69101.8|69086.8|69124.6|69109.6|69090.2|69075.2|571
1675939200000|2023-02-09 10:40:00|69103.5|69088.5|69111.9|69096.9|69122.4|69105.3|69096.8|69079.5|496
1675939500000|2023-02-09 10:45:00|69111.7|69096.7|69077.8|69062.8|69118.4|69101.5|69072.1|69057.1|545
1675939800000|2023-02-09 10:50:00|69079.3|69064.3|69072.1|69057.1|69079.3|69064.3|69049.8|69034.8|620
1675940100000|2023-02-09 10:55:00|69071.9|69056.9|69062.2|69042.2|69081.4|69066.4|69055.1|69037.5|621
1675940400000|2023-02-09 11:00:00|69059.1|69044.1|69092.9|69077.9|69101.4|69085.5|69058.6|69043.6|605
1675940700000|2023-02-09 11:05:00|69093|69078|69127.1|69112.1|69127.6|69112.6|69091.1|69076.1|545
1675941000000|2023-02-09 11:10:00|69127|69112|69136.1|69121.1|69142.8|69127.8|69120.4|69105.4|503
1675941300000|2023-02-09 11:15:00|69135.6|69120.6|69146.6|69131.6|69146.6|69131.6|69116.1|69098.1|547
1675941600000|2023-02-09 11:20:00|69144.5|69129.5|69118.8|69098.8|69145|69130|69112.3|69097.3|484
1675941900000|2023-02-09 11:25:00|69115.9|69100.9|69145.7|69130.7|69148.7|69133.7|69114.7|69099.7|507
1675942200000|2023-02-09 11:30:00|69145.6|69130.6|69163.8|69148.8|69167.2|69151.7|69137.9|69122.7|524
1675942500000|2023-02-09 11:35:00|69163.5|69148.5|69153.4|69138.4|69170.2|69153.3|69150.5|69133.6|505
1675942800000|2023-02-09 11:40:00|69154.1|69139.1|69159.6|69144.6|69163.8|69146.9|69137.4|69120|495
1675943100000|2023-02-09 11:45:00|69159.4|69144.4|69164.5|69149.5|69177.1|69162.1|69159.4|69144.4|511
1675943400000|2023-02-09 11:50:00|69164.1|69149.1|69136.9|69121.9|69164.4|69149.4|69113.4|69098.4|509
1675943700000|2023-02-09 11:55:00|69137.2|69122.2|69148.4|69133.4|69154.2|69139.2|69124.6|69109.6|562
1675944000000|2023-02-09 12:00:00|69148.7|69133.7|69164.8|69149.8|69169.9|69154.9|69137.9|69122.9|538
1675944300000|2023-02-09 12:05:00|69164.7|69149.7|69168.9|69153.9|69174.5|69159.5|69158.8|69143.8|441
1675944600000|2023-02-09 12:10:00|69168.8|69153.8|69153.2|69138.2|69171.9|69156.9|69148.6|69130.9|409
1675944900000|2023-02-09 12:15:00|69152.6|69137.6|69144.3|69129.3|69152.9|69137.9|69134.4|69119.3|393
1675945200000|2023-02-09 12:20:00|69143.9|69128.9|69112|69097|69151.2|69136.2|69111.2|69096.2|471
1675945500000|2023-02-09 12:25:00|69112.1|69097.1|69106.1|69091.1|69122.2|69107.2|69089.4|69074.4|525
1675945800000|2023-02-09 12:30:00|69106|69091|69112|69097|69112.5|69097.5|69092.5|69077.5|453
1675946100000|2023-02-09 12:35:00|69111.7|69096.7|69144.6|69129.6|69146.1|69131.1|69106.1|69091.1|477
1675946400000|2023-02-09 12:40:00|69144.8|69129.8|69137.9|69122.9|69147.5|69132.5|69124.2|69109.2|503
1675946700000|2023-02-09 12:45:00|69137.3|69122.3|69116.4|69101.4|69137.3|69122.3|69104.8|69086.7|533
1675947000000|2023-02-09 12:50:00|69116.8|69101.8|69111.3|69096.3|69131.3|69114.6|69110.1|69095.1|551
1675947300000|2023-02-09 12:55:00|69112.1|69097.1|69114.8|69094.8|69123.5|69108.5|69107.8|69091.8|564
1675947600000|2023-02-09 13:00:00|69112.1|69097.1|69119.2|69104.2|69128.2|69111.9|69109.8|69094.8|573
1675947900000|2023-02-09 13:05:00|69119.1|69104.1|69111.1|69096.1|69151.2|69136.2|69100.5|69085.5|641
1675948200000|2023-02-09 13:10:00|69111.9|69091.9|69098|69083|69111.9|69096.5|69088.1|69073.1|558
1675948500000|2023-02-09 13:15:00|69098.1|69083.1|69108.9|69093.9|69112.8|69095.4|69086.6|69070.3|553
1675948800000|2023-02-09 13:20:00|69110.2|69095.2|69106.7|69091.7|69127.2|69112.2|69101.4|69086.4|581
1675949100000|2023-02-09 13:25:00|69106.6|69091.6|69116.1|69096.1|69122.6|69107.6|69106.6|69091.6|547
1675949400000|2023-02-09 13:30:00|69116.5|69096.5|69074.1|69059.1|69117.5|69097.5|69061.2|69046.2|697
1675949700000|2023-02-09 13:35:00|69073.8|69058.8|69079.9|69064.9|69087.6|69072.6|69055.4|69040.4|647
1675950000000|2023-02-09 13:40:00|69080|69065|69042.8|69027.8|69091|69076|69039.4|69023.8|622
1675950300000|2023-02-09 13:45:00|69042|69027|69030.8|69015.8|69059.5|69044.5|69014.2|68999.2|654
1675950600000|2023-02-09 13:50:00|69030.5|69015.5|68983.3|68968.3|69039.5|69024.5|68977.2|68962.2|702
1675950900000|2023-02-09 13:55:00|68982.9|68967.9|68976.3|68961.3|68999.2|68983|68974|68959|653
1675951200000|2023-02-09 14:00:00|68975.8|68960.8|68997.8|68982.8|69014.7|68999.7|68970.2|68955.2|699
1675951500000|2023-02-09 14:05:00|68998.9|68983.9|69018.7|69003.7|69028.5|69013.5|68998.9|68983.9|643
1675951800000|2023-02-09 14:10:00|69019.3|69004.3|69036.4|69021.4|69043|69025.2|69008.5|68993.5|593
1675952100000|2023-02-09 14:15:00|69036.5|69021.5|69020.8|69005.8|69047.4|69030.2|69020.8|69004|624
1675952400000|2023-02-09 14:20:00|69020.7|69005.7|69017.9|69002.9|69042.1|69027.1|69012.5|68996.7|586
1675952700000|2023-02-09 14:25:00|69018.1|69003.1|69002.6|68987.6|69019.5|69003.1|68976.9|68961.9|605
1675953000000|2023-02-09 14:30:00|69000|68985|69016.4|69001.4|69036.5|69021.5|68994|68977.4|689
1675953300000|2023-02-09 14:35:00|69015.9|69000.9|69010.1|68995.1|69035.9|69020.9|69004.5|68989.5|709
1675953600000|2023-02-09 14:40:00|69009.3|68994.3|69014.3|68999.3|69017.8|69002.8|68990.5|68975.5|659
1675953900000|2023-02-09 14:45:00|69013.9|68998.9|69008.2|68993.2|69036.6|69021.6|69000.2|68984.4|633
1675954200000|2023-02-09 14:50:00|69007.9|68992.9|69012.3|68997.3|69016.2|69001.2|68986|68971|653
1675954500000|2023-02-09 14:55:00|69012.4|68997.4|69045.6|69030.6|69056.8|69041.8|69006.7|68991.7|656
1675954800000|2023-02-09 15:00:00|69046.2|69031.2|69049.1|69034.1|69076.6|69059.7|69041.8|69026.8|697
1675955100000|2023-02-09 15:05:00|69048.9|69033.9|68995.7|68980.7|69051.7|69036.7|68990.5|68975.5|656
1675955400000|2023-02-09 15:10:00|68996.3|68981.3|69016.4|69001.4|69021.2|69006.2|68986.9|68971.9|674
1675955700000|2023-02-09 15:15:00|69016.5|69001.5|69042.5|69027.5|69068.7|69053.7|69010.5|68994.4|650
1675956000000|2023-02-09 15:20:00|69042.4|69027.4|69061.3|69046.3|69061.6|69046.6|69028.1|69013.1|652
1675956300000|2023-02-09 15:25:00|69064.2|69049.2|69106.6|69091.6|69106.6|69091.6|69063.9|69048.9|703
1675956600000|2023-02-09 15:30:00|69106.7|69091.7|69108|69093|69139.1|69124.1|69101.7|69086.7|690
1675956900000|2023-02-09 15:35:00|69109.4|69094.4|69119.8|69104.8|69134.1|69119.1|69101.7|69084.6|675
1675957200000|2023-02-09 15:40:00|69119.9|69104.9|69113.1|69098.1|69127.6|69112.6|69098.1|69083.1|689
1675957500000|2023-02-09 15:45:00|69112.7|69097.7|69140.2|69125.2|69146.5|69131.5|69107.7|69092.7|685
1675957800000|2023-02-09 15:50:00|69140.3|69125.3|69136.8|69121.8|69153.9|69138.9|69119.8|69104.8|642
1675958100000|2023-02-09 15:55:00|69139.7|69124.7|69154.5|69139.5|69163.3|69148.3|69119.3|69104.3|713
1675958400000|2023-02-09 16:00:00|69155.1|69140.1|69206.5|69191.5|69223|69208|69150.8|69135.8|665
1675958700000|2023-02-09 16:05:00|69207.1|69192.1|69181.9|69166.9|69209.5|69194.5|69172.7|69157.7|665
1675959000000|2023-02-09 16:10:00|69179.8|69164.8|69200.9|69185.9|69205.8|69190.8|69178.7|69163.7|669
1675959300000|2023-02-09 16:15:00|69200.1|69185.1|69228|69213|69236.5|69221.5|69189.6|69174.6|642
1675959600000|2023-02-09 16:20:00|69227.5|69212.5|69235.2|69220.2|69249.5|69234.5|69221.4|69206.4|604
1675959900000|2023-02-09 16:25:00|69235.4|69220.4|69236.1|69221.1|69250.3|69234.2|69227.5|69212.5|658
1675960200000|2023-02-09 16:30:00|69232.9|69217.9|69260.7|69245.7|69279.8|69264.8|69232.9|69217.9|660
1675960500000|2023-02-09 16:35:00|69261.1|69246.1|69234.7|69219.7|69272.5|69257.5|69234.7|69219.7|613
1675960800000|2023-02-09 16:40:00|69235|69220|69206.8|69191.8|69252|69237|69204.5|69189.5|633
1675961100000|2023-02-09 16:45:00|69207.8|69192.8|69227.9|69212.9|69235.2|69220.2|69201.8|69186.8|582
1675961400000|2023-02-09 16:50:00|69229.3|69214.3|69220.7|69205.7|69230.9|69215.9|69211.2|69196.2|501
1675961700000|2023-02-09 16:55:00|69221|69206|69173.6|69158.6|69222.8|69207.2|69173.6|69158.6|590
1675962000000|2023-02-09 17:00:00|69177.8|69162.8|69202.8|69187.8|69209.9|69194.9|69177.8|69162.8|567
1675962300000|2023-02-09 17:05:00|69202.7|69187.7|69199.1|69184.1|69210.6|69195.6|69193.1|69178.1|478
1675962600000|2023-02-09 17:10:00|69199.3|69184.3|69222.1|69207.1|69222.9|69207.9|69198.3|69183.3|547
1675962900000|2023-02-09 17:15:00|69222.3|69207.3|69205.7|69190.7|69229.1|69214.1|69204.1|69189.1|557
1675963200000|2023-02-09 17:20:00|69205.2|69190.2|69190.1|69175.1|69217.4|69202.3|69189.6|69174.6|573
1675963500000|2023-02-09 17:25:00|69188.9|69173.9|69180.5|69165.5|69189.3|69174.3|69169|69154|567
1675963800000|2023-02-09 17:30:00|69180|69165|69234.7|69219.7|69238.2|69223.2|69180|69164.8|552
1675964100000|2023-02-09 17:35:00|69235.4|69220.4|69270.8|69255.8|69273.6|69257.2|69232.6|69216.8|567
1675964400000|2023-02-09 17:40:00|69271.5|69256.5|69296.8|69281.8|69302.4|69285.2|69263.1|69248.1|597
1675964700000|2023-02-09 17:45:00|69297|69282|69303.2|69288.2|69316.6|69299.4|69290.9|69275.9|529
1675965000000|2023-02-09 17:50:00|69305.1|69290.1|69289.2|69274.2|69310.5|69295.5|69286.7|69271.7|514
1675965300000|2023-02-09 17:55:00|69289|69274|69252.2|69237.2|69289.1|69274.1|69247.2|69232.2|498
1675965600000|2023-02-09 18:00:00|69254.5|69239.5|69300|69285|69311.8|69296.8|69254.3|69239.3|621
1675965900000|2023-02-09 18:05:00|69300.1|69285.1|69290.4|69275.4|69300.9|69285.9|69272.1|69257.1|608
1675966200000|2023-02-09 18:10:00|69290.3|69275.3|69288.2|69273.2|69303|69288|69278.7|69263.2|590
1675966500000|2023-02-09 18:15:00|69290|69275|69293.9|69278.9|69306.1|69291.1|69284.1|69269.1|629
1675966800000|2023-02-09 18:20:00|69294.1|69279.1|69304.2|69289.2|69306.6|69291.6|69283.2|69268.2|574
1675967100000|2023-02-09 18:25:00|69304.4|69289.4|69298.5|69283.5|69306.9|69291.9|69289.7|69274.7|613
1675967400000|2023-02-09 18:30:00|69297.6|69282.6|69284.1|69269.1|69306.4|69291.4|69271.3|69256.3|585
1675967700000|2023-02-09 18:35:00|69284.3|69269.3|69297.7|69282.7|69303.1|69286|69283.9|69268.9|559
1675968000000|2023-02-09 18:40:00|69297.8|69282.8|69299.9|69284.9|69323|69308|69290.8|69275.8|566
1675968300000|2023-02-09 18:45:00|69300|69285|69308.2|69293.2|69317.5|69302.5|69300|69285|588
1675968600000|2023-02-09 18:50:00|69307.6|69292.6|69302.7|69287.7|69320|69305|69302.1|69286.3|510
1675968900000|2023-02-09 18:55:00|69302.9|69287.9|69299.9|69284.9|69313.4|69298.4|69295.5|69280.5|529
1675969200000|2023-02-09 19:00:00|69300|69285|69302.1|69287.1|69307.8|69292.8|69279.8|69264.8|630
1675969500000|2023-02-09 19:05:00|69302.7|69287.7|69283.6|69268.6|69305.2|69288.1|69271.4|69256.4|585
1675969800000|2023-02-09 19:10:00|69283|69268|69308.6|69293.6|69314.2|69296.7|69282.2|69267.1|577
1675970100000|2023-02-09 19:15:00|69309.1|69294.1|69317.3|69302.3|69328.4|69313.4|69303.1|69286.6|479
1675970400000|2023-02-09 19:20:00|69317|69302|69331|69316|69331|69316|69300.8|69285.8|579
1675970700000|2023-02-09 19:25:00|69331.3|69316.3|69335.8|69320.8|69347.6|69331.5|69327|69310.3|602
1675971000000|2023-02-09 19:30:00|69335.7|69320.7|69337.5|69322.5|69344.2|69329.2|69331.1|69316.1|602
1675971300000|2023-02-09 19:35:00|69337.6|69322.6|69327.5|69312.5|69352.3|69337.3|69321.3|69306.3|611
1675971600000|2023-02-09 19:40:00|69327.4|69312.4|69302.6|69287.6|69331.1|69316.1|69297.9|69282.9|600
1675971900000|2023-02-09 19:45:00|69303|69288|69308|69293|69319.2|69304.2|69299.9|69284.9|577
1675972200000|2023-02-09 19:50:00|69307.2|69292.2|69298.5|69283.5|69312.6|69297.6|69296.9|69281.9|546
1675972500000|2023-02-09 19:55:00|69298.8|69283.8|69325.4|69310.4|69326|69311|69298.4|69283.4|531
1675972800000|2023-02-09 20:00:00|69326|69311|69352.8|69337.8|69353.4|69338.4|69318.6|69303.6|571
1675973100000|2023-02-09 20:05:00|69352.6|69337.6|69315.1|69300.1|69356.9|69341.9|69310.8|69295.8|643
1675973400000|2023-02-09 20:10:00|69315.6|69300.6|69324.3|69309.3|69331.2|69316.2|69313.7|69298.7|541
1675973700000|2023-02-09 20:15:00|69324.6|69309.6|69318.1|69303.1|69331.6|69314.2|69316.5|69299.2|504
1675974000000|2023-02-09 20:20:00|69317.8|69302.8|69330|69315|69337.1|69322.1|69316.3|69301.3|464
1675974300000|2023-02-09 20:25:00|69328.3|69313.3|69344.6|69329.6|69347.9|69332.1|69327.5|69312.5|538
1675974600000|2023-02-09 20:30:00|69344.7|69329.7|69356.9|69341.9|69362.1|69347.1|69341.6|69325.3|520
1675974900000|2023-02-09 20:35:00|69357.1|69342.1|69341.5|69326.5|69363.2|69348.2|69340.5|69324.3|507
1675975200000|2023-02-09 20:40:00|69341.4|69326.4|69345.5|69330.5|69348.8|69331|69337|69322|417
1675975500000|2023-02-09 20:45:00|69345.6|69330.6|69361.4|69346.4|69361.6|69346.6|69339.5|69323.3|398
1675975800000|2023-02-09 20:50:00|69350.5|69335.5|69338.5|69323.5|69350.5|69335.5|69335.7|69320.7|579
1675976100000|2023-02-09 20:55:00|69338.4|69323.4|69350.1|69335.1|69352.5|69337.5|69338.4|69323.4|569
1675976400000|2023-02-09 21:00:00|69349.3|69334.3|69349|69334|69359.3|69341.9|69342.6|69325.9|414
1675976700000|2023-02-09 21:05:00|69348.1|69333.1|69343.7|69323.7|69352.3|69335.4|69341.1|69323.7|361
1675977000000|2023-02-09 21:10:00|69343.8|69323.8|69344.3|69329.3|69348.6|69331.3|69341.3|69323.8|247
1675977300000|2023-02-09 21:15:00|69344|69329|69347.5|69332.5|69350.7|69333.8|69340.8|69323.3|347
1675977600000|2023-02-09 21:20:00|69347.4|69332.4|69348.2|69333.2|69357.9|69340.5|69346.9|69330.9|256
1675977900000|2023-02-09 21:25:00|69347.7|69332.7|69355|69335|69358|69340.7|69346.8|69330.3|250
1675978200000|2023-02-09 21:30:00|69354.7|69334.7|69343.7|69328.7|69355.1|69335.1|69342.4|69323|275
1675978500000|2023-02-09 21:35:00|69343.8|69328.8|69335.8|69315.8|69347.1|69328.8|69333.9|69315|363
1675978800000|2023-02-09 21:40:00|69336.2|69316.2|69334.4|69314.4|69338.4|69321.1|69326.8|69309.3|330
1675979100000|2023-02-09 21:45:00|69333.1|69313.1|69328.7|69308.7|69334.1|69316|69326|69307.8|263
1675979400000|2023-02-09 21:50:00|69328.8|69308.8|69324.5|69304.5|69332.1|69313.2|69323.1|69303.1|214
1675979700000|2023-02-09 21:55:00|69324.7|69304.7|69346|69260.3|69346|69307.8|69311.1|69260.3|263
1675980000000|2023-02-09 22:00:00|69345.8|69260.6|69354|69282.1|69362.1|69286.4|69330.8|69260.2|66
1675980300000|2023-02-09 22:05:00|69352.7|69284|69314.7|69275|69352.7|69289.6|69309.1|69258.3|87
1675980600000|2023-02-09 22:10:00|69314.9|69271.4|69311.8|69277.7|69319.9|69284.4|69305.7|69267.2|335
1675980900000|2023-02-09 22:15:00|69313.3|69278.2|69315.4|69289.9|69322.5|69298.2|69301.1|69264.1|168
1675981200000|2023-02-09 22:20:00|69311.7|69290.6|69319.9|69299|69332.2|69306.2|69311|69288|137
1675981500000|2023-02-09 22:25:00|69320.6|69298.2|69326.9|69295.9|69331|69299|69319.7|69291.1|44
1675981800000|2023-02-09 22:30:00|69326.5|69295.6|69316.9|69296.9|69327.7|69300.8|69312.2|69289.1|410
1675982100000|2023-02-09 22:35:00|69316.8|69296.8|69317.1|69296.7|69321.5|69298.2|69315.8|69285.7|124
1675982400000|2023-02-09 22:40:00|69316.9|69296.9|69313.1|69293.1|69320.2|69298.3|69312.3|69292.3|115
1675982700000|2023-02-09 22:45:00|69313|69293|69308.9|69288.5|69321.4|69298.7|69307.5|69283.6|194
1675983000000|2023-02-09 22:50:00|69309.1|69288.9|69313.1|69292|69320.8|69295.5|69307.1|69281.4|245
1675983300000|2023-02-09 22:55:00|69312.8|69291.9|69322.4|69259.8|69331.5|69292.7|69298.8|69248|332
1675983600000|2023-02-09 23:00:00|69321.1|69259.3|69314|69291.3|69333.4|69291.8|69298.8|69258.4|269
1675983900000|2023-02-09 23:05:00|69311.7|69291.7|69315|69295|69321.1|69297.8|69311.7|69289.3|115
1675984200000|2023-02-09 23:10:00|69314.9|69294.9|69320.3|69300.1|69330.3|69302.8|69313.8|69288.6|192
1675984500000|2023-02-09 23:15:00|69320.9|69300.9|69317.9|69297.9|69321.6|69301.6|69312.2|69292.2|298
1675984800000|2023-02-09 23:20:00|69317.8|69297.8|69315.9|69295.9|69321.3|69301.3|69313.7|69293.7|262
1675985100000|2023-02-09 23:25:00|69315.8|69295.8|69314.3|69294.3|69322.5|69303|69314|69294|242
1675985400000|2023-02-09 23:30:00|69314.5|69294.5|69318.8|69298.8|69321.5|69301.5|69314.2|69294.2|283
1675985700000|2023-02-09 23:35:00|69319.1|69299.1|69320.3|69300.3|69323.6|69303.6|69317.2|69297.2|302
1675986000000|2023-02-09 23:40:00|69320|69300|69318.9|69298.9|69320|69300|69315.2|69295.2|237
1675986300000|2023-02-09 23:45:00|69319.1|69299.1|69315.2|69295.2|69320.9|69300.9|69310.8|69290.8|281
1675986600000|2023-02-09 23:50:00|69315|69295|69313.7|69293.7|69318|69298|69312.6|69292.6|218
1675986900000|2023-02-09 23:55:00|69313.6|69293.6|69314.9|69294.9|69315.6|69295.6|69310.7|69290.7|264
1675987200000|2023-02-10 00:00:00|69313.8|69293.8|69339.4|69319.4|69343.9|69327|69310.9|69291.5|399
1675987500000|2023-02-10 00:05:00|69339.3|69319.3|69343.6|69328.6|69349.2|69331.7|69337.2|69318.7|309
1675987800000|2023-02-10 00:10:00|69344|69329|69344.3|69324.3|69350.2|69335|69337.5|69318.1|313
1675988100000|2023-02-10 00:15:00|69343.3|69323.3|69369|69354|69371.4|69355.1|69339.4|69322.6|451
1675988400000|2023-02-10 00:20:00|69368.7|69353.7|69383.5|69363.5|69387.6|69370.4|69367|69348.6|452
1675988700000|2023-02-10 00:25:00|69383.4|69363.4|69390.8|69370.8|69394.8|69376.1|69376.9|69358.4|427
1675989000000|2023-02-10 00:30:00|69391.1|69371.1|69383.7|69363.7|69392.6|69375.4|69377.6|69357.6|455
1675989300000|2023-02-10 00:35:00|69383.8|69363.8|69398.8|69378.8|69398.9|69381|69383.5|69363.5|377
1675989600000|2023-02-10 00:40:00|69398.5|69378.5|69387.6|69367.6|69402.2|69386.7|69386.3|69367.2|388
1675989900000|2023-02-10 00:45:00|69387.8|69367.8|69383.7|69363.7|69393.6|69375.7|69380.7|69362.8|426
1675990200000|2023-02-10 00:50:00|69383.8|69363.8|69371.1|69356.1|69387.3|69370.1|69371.1|69355|410
1675990500000|2023-02-10 00:55:00|69370|69355|69345.2|69325.2|69378.1|69360.1|69344.8|69324.9|450
1675990800000|2023-02-10 01:00:00|69344.7|69324.7|69356.9|69341.9|69368.7|69350.3|69342.5|69324.7|469
1675991100000|2023-02-10 01:05:00|69356.8|69341.8|69328.3|69308.3|69361.1|69342|69327.5|69307.5|429
1675991400000|2023-02-10 01:10:00|69328.4|69308.4|69322|69302|69334.9|69314.9|69317.8|69300.5|394
1675991700000|2023-02-10 01:15:00|69322.1|69302.1|69325.4|69305.4|69335.3|69315.3|69320|69301.7|465
1675992000000|2023-02-10 01:20:00|69325.9|69305.9|69327.7|69307.7|69328.4|69310.2|69315.9|69298.3|386
1675992300000|2023-02-10 01:25:00|69327.5|69307.5|69339.5|69319.5|69345.1|69326.7|69320.2|69300.2|370
1675992600000|2023-02-10 01:30:00|69339|69319|69375|69355|69376.6|69359.3|69335.1|69315.1|476
1675992900000|2023-02-10 01:35:00|69374.9|69354.9|69368.9|69348.9|69387.7|69369.6|69359|69341.6|481
1675993200000|2023-02-10 01:40:00|69368.8|69348.8|69371.9|69351.9|69374.6|69357|69364|69344.4|478
1675993500000|2023-02-10 01:45:00|69372.4|69352.4|69355.4|69335.4|69372.9|69356.1|69351.2|69333.3|466
1675993800000|2023-02-10 01:50:00|69355.6|69335.6|69354.3|69334.3|69362.3|69343.9|69343.5|69323.5|408
1675994100000|2023-02-10 01:55:00|69354.5|69334.5|69352|69332|69365.5|69348|69347|69329.6|434
1675994400000|2023-02-10 02:00:00|69351.9|69331.9|69353.2|69333.2|69362.2|69342.2|69345.2|69327.2|465
1675994700000|2023-02-10 02:05:00|69353.3|69333.3|69378.6|69363.6|69380.8|69363.7|69347.7|69329|426
1675995000000|2023-02-10 02:10:00|69378.7|69363.7|69371.9|69356.9|69381.2|69364|69358.8|69340.5|382
1675995300000|2023-02-10 02:15:00|69370.7|69355.7|69362.4|69347.4|69379.2|69363.2|69361.9|69346.8|345
1675995600000|2023-02-10 02:20:00|69362.5|69347.5|69358.8|69338.8|69368.1|69351|69351|69333.5|421
1675995900000|2023-02-10 02:25:00|69358.4|69343.4|69367.6|69347.6|69371.7|69353.7|69354.3|69337.5|338
1675996200000|2023-02-10 02:30:00|69367.5|69347.5|69360.9|69340.9|69368.1|69350.9|69357.8|69339.6|351
1675996500000|2023-02-10 02:35:00|69361|69341|69359.7|69344.7|69365.5|69347.9|69356.9|69339.3|319
1675996800000|2023-02-10 02:40:00|69359.4|69344.4|69359.4|69344.4|69367.8|69350.7|69358.3|69341.3|320
1675997100000|2023-02-10 02:45:00|69362|69342|69369|69354|69372|69354.3|69360.5|69342|381
1675997400000|2023-02-10 02:50:00|69369.1|69354.1|69384|69369|69386.2|69370.5|69365.2|69348.6|370
1675997700000|2023-02-10 02:55:00|69383.9|69368.9|69405.1|69390.1|69410.1|69394.1|69378.9|69360.9|429
1675998000000|2023-02-10 03:00:00|69404.6|69389.6|69412.5|69397.5|69424.6|69407.1|69397.3|69379.8|467
1675998300000|2023-02-10 03:05:00|69415.8|69395.8|69415.6|69395.6|69418.2|69400|69400.6|69382.8|424
1675998600000|2023-02-10 03:10:00|69415.7|69395.7|69408.9|69393.9|69419.6|69404.6|69405.1|69389|372
1675998900000|2023-02-10 03:15:00|69409.1|69394.1|69417.2|69397.2|69417.8|69400.9|69401|69382.7|483
1675999200000|2023-02-10 03:20:00|69416.5|69396.5|69416.4|69396.4|69426.4|69409.3|69411.6|69392.6|406
1675999500000|2023-02-10 03:25:00|69416.5|69396.5|69447.9|69432.9|69455.6|69438|69415.9|69396.3|475
1675999800000|2023-02-10 03:30:00|69450.6|69430.6|69437.5|69422.5|69454.9|69439.2|69437.2|69419|361
1676000100000|2023-02-10 03:35:00|69437.4|69422.4|69446|69431|69447.1|69431.4|69434|69417.4|406
1676000400000|2023-02-10 03:40:00|69443.9|69428.9|69436|69421|69452.3|69433.8|69433.8|69416.8|413
1676000700000|2023-02-10 03:45:00|69436.1|69421.1|69438.8|69423.8|69449|69430.4|69434.1|69417.9|332
1676001000000|2023-02-10 03:50:00|69442|69422|69429.8|69409.8|69442|69425|69427.8|69409.7|348
1676001300000|2023-02-10 03:55:00|69429.9|69409.9|69435.2|69415.2|69446.6|69428.2|69428|69409.8|372
1676001600000|2023-02-10 04:00:00|69432.3|69417.3|69433.1|69413.1|69443|69425.7|69429.9|69412.9|429
1676001900000|2023-02-10 04:05:00|69433|69413|69424.1|69409.1|69434.2|69416.1|69423|69405.4|384
1676002200000|2023-02-10 04:10:00|69424.2|69409.2|69421.1|69406.1|69429.2|69411.3|69419.5|69401.2|354
1676002500000|2023-02-10 04:15:00|69421.2|69406.2|69427.4|69412.4|69437.2|69420|69421.1|69403.8|341
1676002800000|2023-02-10 04:20:00|69427.2|69412.2|69413.4|69398.4|69428.3|69412.6|69413.4|69396.4|304
1676003100000|2023-02-10 04:25:00|69413.5|69398.5|69423.6|69408.6|69427.5|69409.9|69410.4|69393.2|341
1676003400000|2023-02-10 04:30:00|69423.7|69408.7|69429.5|69414.5|69434.1|69416.4|69421.1|69404.5|358
1676003700000|2023-02-10 04:35:00|69429.2|69414.2|69426.6|69406.6|69431.2|69414.9|69422.8|69403.6|388
1676004000000|2023-02-10 04:40:00|69426.3|69406.3|69421.2|69406.2|69428.9|69411.9|69417.5|69402.5|331
1676004300000|2023-02-10 04:45:00|69421.3|69406.3|69423|69408|69427|69412|69420.4|69403.1|346
1676004600000|2023-02-10 04:50:00|69422.9|69407.9|69454.6|69439.6|69457.1|69439.7|69422.7|69406|384
1676004900000|2023-02-10 04:55:00|69454.3|69439.3|69448.5|69433.5|69458|69441.2|69444.4|69428.6|293
1676005200000|2023-02-10 05:00:00|69448.6|69433.6|69426.8|69411.8|69450.7|69435.7|69426.6|69408.6|408
1676005500000|2023-02-10 05:05:00|69429.7|69409.7|69425.6|69405.6|69429.9|69411.9|69416.6|69398.3|421
1676005800000|2023-02-10 05:10:00|69422.8|69407.8|69426.4|69411.4|69430|69413.7|69420.4|69403.8|334
1676006100000|2023-02-10 05:15:00|69426.2|69411.2|69438.5|69418.5|69446.3|69428.7|69426.2|69409.2|369
1676006400000|2023-02-10 05:20:00|69438.1|69418.1|69437.2|69422.2|69440.4|69422.7|69416.2|69400.7|457
1676006700000|2023-02-10 05:25:00|69437.1|69422.1|69442.4|69427.4|69451.9|69434.7|69434.4|69419.4|395
1676007000000|2023-02-10 05:30:00|69439.2|69424.2|69433.6|69418.6|69442.9|69425|69432.2|69414.8|491
1676007300000|2023-02-10 05:35:00|69433.2|69418.2|69434.6|69414.6|69439.2|69421.7|69429.1|69410.7|433
1676007600000|2023-02-10 05:40:00|69434.5|69414.5|69419|69404|69434.5|69415.8|69415.2|69397.6|447
1676007900000|2023-02-10 05:45:00|69418.8|69403.8|69410.2|69395.2|69421.5|69404|69409.4|69391.8|427
1676008200000|2023-02-10 05:50:00|69409.5|69394.5|69403.7|69383.7|69418.7|69400.3|69393|69376.2|446
1676008500000|2023-02-10 05:55:00|69401.1|69386.1|69400.9|69380.9|69407.3|69389.3|69395.7|69377.2|463
1676008800000|2023-02-10 06:00:00|69401.4|69381.4|69383|69368|69407.5|69387.5|69382.9|69366.5|530
1676009100000|2023-02-10 06:05:00|69382.9|69367.9|69387.8|69372.8|69398.6|69381.2|69378.7|69361.2|487
1676009400000|2023-02-10 06:10:00|69388.6|69373.6|69390.8|69375.8|69400.3|69383|69388|69371.1|442
1676009700000|2023-02-10 06:15:00|69390.3|69370.3|69391.6|69376.6|69401.6|69383.4|69381|69363.9|464
1676010000000|2023-02-10 06:20:00|69391.9|69376.9|69404.3|69384.3|69405.7|69390.7|69389.1|69373.3|384
1676010300000|2023-02-10 06:25:00|69404.2|69384.2|69403.9|69383.9|69406.5|69389.5|69394.2|69378.3|429
1676010600000|2023-02-10 06:30:00|69403.8|69383.8|69417|69397|69418.9|69401.6|69400.3|69382.8|379
1676010900000|2023-02-10 06:35:00|69417.6|69397.6|69400.1|69385.1|69417.6|69398.9|69398.9|69381.8|390
1676011200000|2023-02-10 06:40:00|69400|69385|69403.6|69383.6|69407.7|69390|69393.9|69377.1|423
1676011500000|2023-02-10 06:45:00|69404.1|69384.1|69397.7|69382.7|69411.2|69395.3|69396.8|69377.7|359
1676011800000|2023-02-10 06:50:00|69397.6|69382.6|69407.4|69392.4|69410.1|69393.7|69397.4|69382|292
1676012100000|2023-02-10 06:55:00|69407.2|69392.2|69421.8|69401.8|69428.2|69408.2|69403.6|69387.1|374
1676012400000|2023-02-10 07:00:00|69421.2|69401.2|69400.3|69380.3|69448.2|69427|69388.2|69370.2|505
1676012700000|2023-02-10 07:05:00|69400.8|69380.8|69352.7|69337.7|69400.8|69380.8|69341|69324.9|542
1676013000000|2023-02-10 07:10:00|69352.8|69337.8|69367.2|69352.2|69374.1|69359.1|69348.9|69333.9|460
1676013300000|2023-02-10 07:15:00|69367.4|69352.4|69327.4|69312.4|69377.5|69360.1|69312|69292|651
1676013600000|2023-02-10 07:20:00|69328.6|69313.6|69344.4|69329.4|69352.8|69337.8|69290.5|69272.9|779
1676013900000|2023-02-10 07:25:00|69347.7|69327.7|69353.7|69338.7|69363|69348|69322.6|69307.6|716
1676014200000|2023-02-10 07:30:00|69356|69336|69378.8|69363.8|69402.5|69386.9|69350.1|69334.2|694
1676014500000|2023-02-10 07:35:00|69378.7|69363.7|69359.2|69344.2|69410.7|69393.7|69358.4|69341.8|587
1676014800000|2023-02-10 07:40:00|69358.3|69343.3|69325.8|69310.8|69361|69343.3|69322.7|69307.7|633
1676015100000|2023-02-10 07:45:00|69326|69311|69312.9|69297.9|69332.2|69314.6|69296.3|69281.3|702
1676015400000|2023-02-10 07:50:00|69309.7|69294.7|69311.4|69296.4|69335.1|69319.2|69297|69282|652
1676015700000|2023-02-10 07:55:00|69309.3|69294.3|69307.5|69292.5|69319.6|69304.6|69284.7|69269.7|670
1676016000000|2023-02-10 08:00:00|69306.8|69291.8|69264.8|69249.8|69328.3|69308.3|69264|69249|741
1676016300000|2023-02-10 08:05:00|69264.7|69249.7|69274.2|69259.2|69278.7|69263.7|69234.2|69217|707
1676016600000|2023-02-10 08:10:00|69274.3|69259.3|69305.4|69290.4|69338.5|69318.5|69272.3|69257.3|692
1676016900000|2023-02-10 08:15:00|69304.7|69289.7|69334.5|69319.5|69335.7|69320.7|69288.9|69271.5|685
1676017200000|2023-02-10 08:20:00|69334.8|69319.8|69355.5|69340.5|69361.4|69346.4|69324.6|69309.6|695
1676017500000|2023-02-10 08:25:00|69355.2|69340.2|69328.2|69313.2|69356.3|69341.3|69308.7|69293.7|618
1676017800000|2023-02-10 08:30:00|69327.3|69312.3|69366.7|69351.7|69380.9|69365.9|69321|69303.7|663
1676018100000|2023-02-10 08:35:00|69367|69352|69400.6|69385.6|69401|69386|69349.4|69332.3|678
1676018400000|2023-02-10 08:40:00|69400.1|69385.1|69383.5|69368.5|69402.7|69387.7|69373.5|69358.3|650
1676018700000|2023-02-10 08:45:00|69383.2|69368.2|69339.8|69324.8|69389.5|69373.5|69334.3|69319.3|659
1676019000000|2023-02-10 08:50:00|69338.7|69323.7|69300.7|69285.7|69343.6|69328.6|69294.4|69279.4|610
1676019300000|2023-02-10 08:55:00|69300|69280|69303.4|69283.4|69325.5|69310.5|69292.5|69277.5|646
1676019600000|2023-02-10 09:00:00|69303.6|69283.6|69312.1|69297.1|69327.5|69312.4|69284.1|69269.1|631
1676019900000|2023-02-10 09:05:00|69313.5|69298.5|69310.4|69295.4|69315.9|69298.8|69298.1|69281.3|596
1676020200000|2023-02-10 09:10:00|69311|69296|69366.3|69351.3|69376.9|69360.8|69288.2|69272.7|599
1676020500000|2023-02-10 09:15:00|69365.8|69350.8|69444.6|69429.6|69493|69473|69365.7|69350.7|727
1676020800000|2023-02-10 09:20:00|69444.9|69429.9|69407.6|69392.6|69452.2|69436.5|69391.8|69376.8|773
1676021100000|2023-02-10 09:25:00|69412.7|69392.7|69454|69434|69462.4|69445.6|69402.4|69387.4|692
1676021400000|2023-02-10 09:30:00|69454.1|69434.1|69458.9|69443.9|69463.8|69448.8|69433.8|69417.6|563
1676021700000|2023-02-10 09:35:00|69459.2|69444.2|69428.4|69413.4|69463.2|69447.8|69425.8|69410.5|579
1676022000000|2023-02-10 09:40:00|69426.2|69411.2|69447.3|69432.3|69451.3|69433.9|69387.3|69372.3|664
1676022300000|2023-02-10 09:45:00|69450.1|69430.1|69502.4|69487.4|69506.8|69491.8|69429.4|69414|636
1676022600000|2023-02-10 09:50:00|69500.8|69485.8|69510.3|69490.3|69531.6|69516.6|69486.7|69471.7|623
1676022900000|2023-02-10 09:55:00|69510|69490|69543.3|69528.3|69562.6|69544.6|69491.3|69474.1|678
1676023200000|2023-02-10 10:00:00|69541.7|69526.7|69549.9|69534.9|69554.9|69539.4|69526.8|69511.8|637
1676023500000|2023-02-10 10:05:00|69550.1|69535.1|69599.8|69584.8|69604.9|69589.9|69548|69533|646
1676023800000|2023-02-10 10:10:00|69600.4|69585.4|69594.4|69579.4|69640.6|69625.6|69591.9|69576|650
1676024100000|2023-02-10 10:15:00|69594.7|69579.7|69620.4|69605.4|69626.1|69611.1|69582.3|69567.3|612
1676024400000|2023-02-10 10:20:00|69620.5|69605.5|69557.6|69542.6|69624|69609|69534.7|69517.7|604
1676024700000|2023-02-10 10:25:00|69557.1|69542.1|69535.3|69520.3|69565.1|69550.1|69535.1|69517.7|574
1676025000000|2023-02-10 10:30:00|69535.2|69520.2|69559.1|69544.1|69560.9|69545.9|69528.2|69511.4|603
1676025300000|2023-02-10 10:35:00|69558.9|69543.9|69559.8|69544.8|69561.7|69545.2|69535.4|69520.3|595
1676025600000|2023-02-10 10:40:00|69557.3|69542.3|69559.2|69544.2|69571|69554.4|69548.3|69533.3|559
1676025900000|2023-02-10 10:45:00|69560.1|69545.1|69549.9|69534.9|69566.2|69551.2|69538|69523|597
1676026200000|2023-02-10 10:50:00|69550.2|69535.2|69535.7|69520.7|69558.6|69543.6|69525.3|69508.5|541
1676026500000|2023-02-10 10:55:00|69537.4|69517.4|69528.2|69508.2|69538.5|69520.7|69513.6|69496.4|631
1676026800000|2023-02-10 11:00:00|69530|69510|69538.6|69523.6|69545|69528.8|69512.2|69496|594
1676027100000|2023-02-10 11:05:00|69538|69523|69563.4|69548.4|69565.8|69550.8|69529.5|69514.5|583
1676027400000|2023-02-10 11:10:00|69563.3|69548.3|69559.8|69544.8|69570.6|69555.6|69553.4|69538.1|520
1676027700000|2023-02-10 11:15:00|69560.2|69545.2|69564.4|69549.4|69572.9|69556.7|69552.8|69537.8|483
1676028000000|2023-02-10 11:20:00|69563.7|69548.7|69593.3|69578.3|69594.2|69579.2|69558.8|69542.7|568
1676028300000|2023-02-10 11:25:00|69593.2|69578.2|69616.4|69601.4|69622.4|69607.4|69583|69568|577
1676028600000|2023-02-10 11:30:00|69616.2|69601.2|69598|69583|69617.5|69602.5|69579.5|69563.9|547
1676028900000|2023-02-10 11:35:00|69598.2|69583.2|69605.6|69590.6|69610|69595|69591.7|69576.7|502
1676029200000|2023-02-10 11:40:00|69605.2|69590.2|69600.5|69585.5|69615.1|69599.9|69595.3|69580.3|503
1676029500000|2023-02-10 11:45:00|69600.4|69585.4|69596.8|69581.8|69611.7|69594.5|69588.9|69573.9|541
1676029800000|2023-02-10 11:50:00|69597.1|69582.1|69593.7|69578.7|69602.4|69584.6|69586.7|69569.7|492
1676030100000|2023-02-10 11:55:00|69599.7|69579.7|69587.9|69572.9|69603|69588|69573.2|69558.2|563
1676030400000|2023-02-10 12:00:00|69585.7|69570.7|69580.7|69565.7|69601|69586|69576|69560|574
1676030700000|2023-02-10 12:05:00|69580.5|69565.5|69604.2|69589.2|69606.6|69589.6|69573.1|69556.7|504
1676031000000|2023-02-10 12:10:00|69603.9|69588.9|69599.2|69584.2|69604.7|69589.1|69578.1|69563.1|524
1676031300000|2023-02-10 12:15:00|69599.4|69584.4|69589.8|69574.8|69603.8|69587.8|69588.4|69573.4|504
1676031600000|2023-02-10 12:20:00|69589.7|69574.7|69593.5|69578.5|69598.9|69583.9|69577.3|69562.3|488
1676031900000|2023-02-10 12:25:00|69593.4|69578.4|69598.3|69583.3|69607.9|69592.3|69588.3|69573.3|508
1676032200000|2023-02-10 12:30:00|69597.9|69582.9|69623.6|69608.6|69629.1|69614.1|69578.3|69563.3|565
1676032500000|2023-02-10 12:35:00|69622|69607|69635.2|69620.2|69675.7|69660.4|69615.3|69600.3|645
1676032800000|2023-02-10 12:40:00|69634.2|69619.2|69635.2|69620.2|69644.7|69628.1|69631.6|69616.6|507
1676033100000|2023-02-10 12:45:00|69635.1|69620.1|69662.5|69647.5|69665.2|69650.2|69624.2|69609.2|564
1676033400000|2023-02-10 12:50:00|69662.4|69647.4|69684.3|69669.3|69689.2|69674.2|69655.1|69640.1|576
1676033700000|2023-02-10 12:55:00|69684.7|69669.7|69691.5|69671.5|69703.3|69688|69683.1|69665.8|656
1676034000000|2023-02-10 13:00:00|69690.7|69675.7|69682.1|69667.1|69699.3|69681.9|69680.6|69664.8|579
1676034300000|2023-02-10 13:05:00|69682.4|69667.4|69688.3|69673.3|69698.5|69681|69676.4|69661.4|549
1676034600000|2023-02-10 13:10:00|69688.9|69673.9|69647.3|69632.3|69695.2|69679.6|69644|69627|619
1676034900000|2023-02-10 13:15:00|69647.4|69632.4|69616.7|69601.7|69651.1|69636.1|69608.8|69593.8|603
1676035200000|2023-02-10 13:20:00|69617.5|69602.5|69657.5|69642.5|69667.4|69652.4|69613.1|69598.1|643
1676035500000|2023-02-10 13:25:00|69660.1|69640.1|69623.1|69608.1|69660.1|69640.7|69616.4|69601.4|643
1676035800000|2023-02-10 13:30:00|69623.7|69608.7|69665.2|69650.2|69671.1|69656.1|69620.7|69605.7|727
1676036100000|2023-02-10 13:35:00|69666.9|69651.9|69671.3|69656.3|69710.3|69693.9|69661.3|69646.3|689
1676036400000|2023-02-10 13:40:00|69671.4|69656.4|69676.5|69661.5|69709.7|69694.1|69670|69652.7|690
1676036700000|2023-02-10 13:45:00|69678|69658|69642.6|69627.6|69686.2|69671.2|69634.7|69619.7|672
1676037000000|2023-02-10 13:50:00|69641.7|69626.7|69611|69596|69651.9|69636.9|69599.4|69584.4|681
1676037300000|2023-02-10 13:55:00|69610|69595|69629.1|69614.1|69636.2|69621.2|69600.6|69584.6|672
1676037600000|2023-02-10 14:00:00|69629|69614|69630.8|69615.8|69649.2|69634.2|69613.7|69598.7|682
1676037900000|2023-02-10 14:05:00|69629.8|69614.8|69614.5|69599.5|69636.4|69621.4|69604.1|69588.5|647
1676038200000|2023-02-10 14:10:00|69614.7|69599.7|69627.7|69607.7|69647.4|69630|69614.7|69599.7|683
1676038500000|2023-02-10 14:15:00|69626.5|69611.5|69639.5|69624.5|69664.7|69647.1|69626.2|69611.2|651
1676038800000|2023-02-10 14:20:00|69639.3|69624.3|69645.4|69630.4|69658.5|69641.8|69630.7|69614.2|639
1676039100000|2023-02-10 14:25:00|69644.9|69629.9|69617.8|69602.8|69650.8|69635.8|69616.3|69601.3|671
1676039400000|2023-02-10 14:30:00|69617.7|69602.7|69630.5|69615.5|69650|69635|69610.4|69595.4|751
1676039700000|2023-02-10 14:35:00|69630.3|69615.3|69642.7|69627.7|69658.1|69640.7|69613.5|69596.7|719
1676040000000|2023-02-10 14:40:00|69642.8|69627.8|69685|69670|69699.5|69684.5|69639.7|69624.7|685
1676040300000|2023-02-10 14:45:00|69685.2|69670.2|69568.1|69553.1|69687.9|69672.9|69564.6|69549.6|711
1676040600000|2023-02-10 14:50:00|69567.3|69552.3|69610.2|69595.2|69612.2|69595.8|69567.3|69552.3|714
1676040900000|2023-02-10 14:55:00|69611.1|69596.1|69626.6|69602|69633.2|69613.5|69599.5|69584.5|709
1676041200000|2023-02-10 15:00:00|69656.8|69632.5|69665.5|69650.5|69711.7|69693|69645.3|69625.3|793
1676041500000|2023-02-10 15:05:00|69664.9|69649.9|69641.3|69626.3|69676|69661|69633.1|69618.1|771
1676041800000|2023-02-10 15:10:00|69636.9|69621.9|69584.9|69569.9|69641.1|69626.1|69567.5|69550.8|755
1676042100000|2023-02-10 15:15:00|69585.6|69570.6|69591.8|69576.8|69604.3|69589.3|69568.6|69551.5|766
1676042400000|2023-02-10 15:20:00|69592.2|69577.2|69605.9|69590.9|69625.4|69608.5|69583.9|69568.9|723
1676042700000|2023-02-10 15:25:00|69605.7|69590.7|69625.1|69610.1|69652.6|69637.6|69583.8|69568.8|699
1676043000000|2023-02-10 15:30:00|69627.5|69612.5|69631.5|69616.5|69644.6|69629.6|69607|69592|694
1676043300000|2023-02-10 15:35:00|69631.3|69616.3|69627.8|69612.8|69642.9|69627.9|69618.3|69603.3|679
1676043600000|2023-02-10 15:40:00|69628|69613|69703.5|69688.5|69703.5|69688.5|69628|69613|701
1676043900000|2023-02-10 15:45:00|69705|69690|69735.5|69720.5|69746.1|69731.1|69696.4|69681.4|723
1676044200000|2023-02-10 15:50:00|69735.4|69720.4|69741.2|69726.2|69747.1|69732.1|69720.5|69705.5|692
1676044500000|2023-02-10 15:55:00|69741.5|69726.5|69760.4|69745.4|69776.9|69761.9|69736.1|69721.1|710
1676044800000|2023-02-10 16:00:00|69759.3|69744.3|69719.8|69704.8|69770.2|69755.2|69717.8|69702.8|682
1676045100000|2023-02-10 16:05:00|69719.9|69704.9|69705.3|69690.3|69725.7|69710.7|69693.7|69678.7|661
1676045400000|2023-02-10 16:10:00|69705.5|69690.5|69719.3|69704.3|69733.5|69718.5|69698.4|69683.4|654
1676045700000|2023-02-10 16:15:00|69719.4|69704.4|69744.8|69729.8|69754.6|69739.6|69703.2|69688.2|656
1676046000000|2023-02-10 16:20:00|69744.9|69729.9|69741.8|69726.8|69760.6|69745.6|69735.3|69720.3|595
1676046300000|2023-02-10 16:25:00|69742.9|69727.9|69764.8|69749.8|69770.7|69755.7|69742.9|69727.9|630
1676046600000|2023-02-10 16:30:00|69764.7|69749.7|69752.7|69737.7|69766.1|69751.1|69743.2|69727.8|636
1676046900000|2023-02-10 16:35:00|69752.6|69737.6|69770.9|69755.9|69774.5|69759.5|69737.4|69722.4|608
1676047200000|2023-02-10 16:40:00|69771.4|69756.4|69773.5|69758.5|69786.3|69771.3|69762.8|69746.6|536
1676047500000|2023-02-10 16:45:00|69773.2|69758.2|69796.7|69781.7|69806.6|69790.4|69768.2|69753.1|575
1676047800000|2023-02-10 16:50:00|69797|69782|69792.7|69777.7|69801.6|69785.9|69782.3|69767.3|560
1676048100000|2023-02-10 16:55:00|69792.9|69777.9|69805.8|69790.8|69810.5|69795.5|69784.3|69769.3|563
1676048400000|2023-02-10 17:00:00|69806.2|69791.2|69803.7|69788.7|69810|69795|69782.7|69767.7|576
1676048700000|2023-02-10 17:05:00|69803.6|69788.6|69795.6|69780.6|69804.2|69789.2|69783.5|69768.5|552
1676049000000|2023-02-10 17:10:00|69795.7|69780.7|69809.3|69794.3|69828.6|69813.6|69791.7|69776.7|568
1676049300000|2023-02-10 17:15:00|69809.5|69794.5|69810.8|69795.8|69819.4|69803.1|69800.9|69783.7|570
1676049600000|2023-02-10 17:20:00|69810.7|69795.7|69807.6|69792.6|69817.5|69801.6|69801.8|69786|507
1676049900000|2023-02-10 17:25:00|69807.4|69792.4|69805.8|69790.8|69825.7|69809.1|69798.1|69783.1|507
1676050200000|2023-02-10 17:30:00|69805.9|69790.9|69822.1|69807.1|69828.4|69810.6|69785.7|69770.3|605
1676050500000|2023-02-10 17:35:00|69822.5|69807.5|69806.7|69791.7|69834.1|69816.9|69806.5|69791.5|508
1676050800000|2023-02-10 17:40:00|69806.8|69791.8|69808|69793|69817.9|69799.7|69805|69788.1|503
1676051100000|2023-02-10 17:45:00|69807.9|69792.9|69816.5|69801.5|69820.7|69805.6|69805.9|69790.9|513
1676051400000|2023-02-10 17:50:00|69816.4|69801.4|69812.1|69797.1|69828.1|69812.3|69812.1|69797|556
1676051700000|2023-02-10 17:55:00|69812.3|69797.3|69817.3|69802.3|69826.6|69810.5|69804.9|69789.3|549
1676052000000|2023-02-10 18:00:00|69818.1|69803.1|69799.4|69779.4|69825.3|69810.3|69796.4|69779.3|481
1676052300000|2023-02-10 18:05:00|69798.7|69778.7|69782.8|69767.8|69804.2|69786.6|69780.2|69765.2|475
1676052600000|2023-02-10 18:10:00|69782.9|69767.9|69778.5|69763.5|69789.7|69774.7|69773|69758|419
1676052900000|2023-02-10 18:15:00|69778.4|69763.4|69767.6|69752.6|69782.2|69764.5|69766.9|69749.4|485
1676053200000|2023-02-10 18:20:00|69767.5|69752.5|69783.7|69768.7|69784.2|69769.2|69765.9|69749.9|430
1676053500000|2023-02-10 18:25:00|69783.9|69768.9|69783.4|69763.4|69789.1|69772.3|69770|69755|491
1676053800000|2023-02-10 18:30:00|69783|69763|69787.7|69767.7|69790.7|69775.7|69778.8|69762.7|465
1676054100000|2023-02-10 18:35:00|69787.8|69767.8|69781.7|69766.7|69788|69770.7|69776.5|69759.8|548
1676054400000|2023-02-10 18:40:00|69781.6|69766.6|69785.2|69770.2|69791.7|69773.6|69773.3|69757.1|456
1676054700000|2023-02-10 18:45:00|69784.9|69769.9|69771.4|69756.4|69789|69773.9|69769.6|69752.5|378
1676055000000|2023-02-10 18:50:00|69771.3|69756.3|69780.4|69765.4|69785.3|69770.3|69764.8|69749.8|404
1676055300000|2023-02-10 18:55:00|69780.5|69765.5|69800.7|69785.7|69803.5|69788|69780.5|69765.5|463
1676055600000|2023-02-10 19:00:00|69799.8|69784.8|69812|69797|69823.2|69806.9|69796.6|69780.7|445
1676055900000|2023-02-10 19:05:00|69811.8|69796.8|69813.1|69798.1|69823.4|69806.7|69806.4|69791.4|433
1676056200000|2023-02-10 19:10:00|69813|69798|69794.3|69779.3|69815|69800|69793.9|69776.6|436
1676056500000|2023-02-10 19:15:00|69794.4|69779.4|69786.7|69771.7|69798.3|69781.8|69783.4|69768.4|469
1676056800000|2023-02-10 19:20:00|69787.2|69772.2|69777.4|69762.4|69790|69775|69774.9|69759.9|437
1676057100000|2023-02-10 19:25:00|69777.5|69762.5|69780|69765|69788.1|69773.1|69775.5|69760.5|493
1676057400000|2023-02-10 19:30:00|69781.4|69766.4|69778.3|69763.3|69784.7|69769.7|69775.9|69758.8|480
1676057700000|2023-02-10 19:35:00|69778|69763|69785.1|69770.1|69796.3|69779.3|69777|69760|401
1676058000000|2023-02-10 19:40:00|69784.9|69769.9|69787.5|69772.5|69793.5|69778.5|69783.7|69766.3|426
1676058300000|2023-02-10 19:45:00|69787.7|69772.7|69794.3|69779.3|69795.4|69780.4|69786.2|69771.2|365
1676058600000|2023-02-10 19:50:00|69794.1|69779.1|69782.3|69767.3|69807.3|69791.4|69780.8|69765.8|446
1676058900000|2023-02-10 19:55:00|69781.6|69766.6|69794.1|69774.1|69798.7|69782.2|69781.6|69765.5|506
1676059200000|2023-02-10 20:00:00|69790.8|69775.8|69791.5|69771.5|69793.3|69777.4|69782.3|69767.3|441
1676059500000|2023-02-10 20:05:00|69791.7|69771.7|69787|69772|69792|69777|69782.3|69767.3|342
1676059800000|2023-02-10 20:10:00|69787.6|69772.6|69786.1|69771.1|69792.6|69777.6|69781|69766|313
1676060100000|2023-02-10 20:15:00|69786|69771|69769.5|69754.5|69788.7|69773.7|69768.7|69752.7|358
1676060400000|2023-02-10 20:20:00|69769.4|69754.4|69771|69756|69778.7|69760.3|69769.4|69754.2|346
1676060700000|2023-02-10 20:25:00|69771.6|69756.6|69759.8|69744.8|69773.4|69758.4|69758.7|69743.7|417
1676061000000|2023-02-10 20:30:00|69759.7|69744.7|69760.2|69745.2|69771.3|69756.3|69758.1|69742.7|434
1676061300000|2023-02-10 20:35:00|69759.7|69744.7|69750.9|69735.9|69765.1|69749.7|69750.9|69734|313
1676061600000|2023-02-10 20:40:00|69751.2|69736.2|69751.5|69736.5|69757.8|69741.9|69748|69732.8|439
1676061900000|2023-02-10 20:45:00|69751.4|69736.4|69751|69736|69757|69739.9|69745|69727.9|423
1676062200000|2023-02-10 20:50:00|69751.1|69736.1|69754.6|69739.6|69765.3|69750.3|69749.6|69734.5|467
1676062500000|2023-02-10 20:55:00|69754.5|69739.5|69760.7|69740.7|69764.4|69746.2|69745|69730|467
1676062800000|2023-02-10 21:00:00|69759.8|69744.8|69763.5|69748.5|69770.8|69752.4|69750.7|69732|338
1676063100000|2023-02-10 21:05:00|69763.3|69748.3|69761.9|69746.9|69774|69754.8|69758.2|69739.8|234
1676063400000|2023-02-10 21:10:00|69761.8|69746.8|69760.7|69745.7|69767.6|69751.5|69755.9|69739.8|181
1676063700000|2023-02-10 21:15:00|69763.6|69743.6|69767|69747|69767.4|69749.7|69753.9|69736.5|192
1676064000000|2023-02-10 21:20:00|69764.5|69749.5|69774.7|69759.7|69780.3|69762.2|69762.3|69744.9|178
1676064300000|2023-02-10 21:25:00|69774.8|69759.8|69778.2|69758.2|69778.7|69760.5|69771.9|69752.2|206
1676064600000|2023-02-10 21:30:00|69778|69758|69777.6|69757.6|69781.1|69761.1|69774.6|69756.9|179
1676064900000|2023-02-10 21:35:00|69777.7|69757.7|69785.9|69765.9|69790.9|69770.9|69773.8|69755.8|252
1676065200000|2023-02-10 21:40:00|69784.7|69764.7|69781.3|69761.3|69785.5|69765.5|69779.4|69759.4|271
1676065500000|2023-02-10 21:45:00|69782|69762|69768|69748|69784.1|69764.1|69757|69737|334
1676065800000|2023-02-10 21:50:00|69767.9|69747.9|69764.1|69744.1|69771.5|69751.5|69759.1|69739.1|357
1676066100000|2023-02-10 21:55:00|69764.5|69744.5|69771.1|69751.1|69780.6|69760.6|69756|69736|364
1676235600000|2023-02-12 21:00:00|69808.6|69730.9|69808.6|69730.9|69830.5|69730.9|69808.6|69728.9|3
1676235900000|2023-02-12 21:05:00|69805.5|69731.9|69781.2|69751.2|69829|69753.3|69781.2|69727|10
1676236200000|2023-02-12 21:10:00|69782|69752|69761.7|69731.7|69820|69752|69761.4|69707.1|13
1676236500000|2023-02-12 21:15:00|69782.8|69713|69746.2|69671.4|69782.8|69728.1|69723.6|69665.2|16
1676236800000|2023-02-12 21:20:00|69721.6|69671.5|69738.3|69637.2|69738.3|69695.6|69665.7|69635.7|46
1676237100000|2023-02-12 21:25:00|69730.8|69639.8|69730.8|69639.8|69730.8|69661.9|69687|69639.8|7
1676237400000|2023-02-12 21:30:00|69726.3|69636.1|69713.3|69642.7|69732.2|69666.9|69676.4|69608.2|73
1676237700000|2023-02-12 21:35:00|69713.2|69643.4|69706.2|69676.2|69747.3|69676.2|69684.3|69623.2|36
1676238000000|2023-02-12 21:40:00|69734.1|69656.7|69739|69640.9|69740.8|69663.3|69688|69611.6|21
1676238300000|2023-02-12 21:45:00|69728.1|69621.8|69736|69654.5|69736.7|69671|69688.9|69621.8|13
1676238600000|2023-02-12 21:50:00|69735.9|69638|69698.5|69668.5|69735.9|69670.9|69695.3|69638|8
1676238900000|2023-02-12 21:55:00|69734.5|69651.6|69754.5|69681.8|69754.5|69702.4|69704.2|69651.6|37
1676239200000|2023-02-12 22:00:00|69728.1|69698.1|69714.5|69684.5|69773.8|69698.1|69712.4|69666.6|45
1676239500000|2023-02-12 22:05:00|69714.7|69684.7|69737.6|69707.6|69771.7|69719.4|69714.7|69684.7|73
1676239800000|2023-02-12 22:10:00|69737.9|69707.9|69766.8|69687.4|69769.6|69719.8|69731.7|69682.2|32
1676240100000|2023-02-12 22:15:00|69764.4|69686.9|69759.1|69674.6|69766.8|69702.1|69731.8|69672.4|64
1676240400000|2023-02-12 22:20:00|69762.5|69686|69784|69699.8|69801.7|69710.3|69744.9|69674.1|88
1676240700000|2023-02-12 22:25:00|69803.2|69695.7|69779.9|69712.1|69812.6|69727.4|69751|69695.7|53
1676241000000|2023-02-12 22:30:00|69764|69728.4|69777.7|69727.4|69790.4|69736.4|69747.7|69706.6|271
1676241300000|2023-02-12 22:35:00|69777.8|69736.4|69767.3|69716|69805.1|69736.4|69749.5|69695.2|524
1676241600000|2023-02-12 22:40:00|69767|69715.8|69765.8|69712.2|69791.9|69725.8|69745.5|69693.7|457
1676241900000|2023-02-12 22:45:00|69765.7|69712.1|69765|69703.5|69791.9|69731.1|69745.7|69695.6|177
1676242200000|2023-02-12 22:50:00|69765.2|69700.1|69788.6|69702.1|69788.6|69714.9|69745.5|69696.3|115
1676242500000|2023-02-12 22:55:00|69769.3|69696.6|69758|69708.1|69798.3|69724.5|69746.3|69695|109
1676242800000|2023-02-12 23:00:00|69765.9|69709.3|69793|69759.9|69809.5|69769.3|69748.1|69697.5|382
1676243100000|2023-02-12 23:05:00|69792.9|69758.4|69782.3|69749|69818|69763.5|69774.1|69740.2|309
1676243400000|2023-02-12 23:10:00|69785.7|69751.6|69773.8|69744.3|69791.2|69759.6|69763.4|69736.7|412
1676243700000|2023-02-12 23:15:00|69775.1|69742.9|69774.4|69748.7|69780.2|69753.3|69758.4|69736.6|382
1676244000000|2023-02-12 23:20:00|69775|69749.5|69762.5|69740.4|69781.4|69753.8|69757.4|69735.4|439
1676244300000|2023-02-12 23:25:00|69762.2|69740.2|69770.3|69742.4|69776.6|69748.7|69752.6|69730.5|450
1676244600000|2023-02-12 23:30:00|69771.4|69743.4|69753.8|69725.5|69778.3|69750|69750.6|69725.5|472
1676244900000|2023-02-12 23:35:00|69753.9|69725.6|69758.1|69730.6|69764.2|69735.6|69748.6|69720.9|389
1676245200000|2023-02-12 23:40:00|69759.1|69731.1|69769.4|69749.4|69780.6|69754.5|69756.5|69728.4|397
1676245500000|2023-02-12 23:45:00|69769.3|69749.3|69760.4|69740.4|69779.2|69759.2|69751.2|69731.2|460
1676245800000|2023-02-12 23:50:00|69760.5|69740.5|69762.2|69742.2|69767|69747|69756.7|69736.7|382
1676246100000|2023-02-12 23:55:00|69762.1|69742.1|69769.3|69749.3|69771.8|69751.8|69757.8|69737.8|351
1676246400000|2023-02-13 00:00:00|69769|69749|69767.2|69747.2|69776.5|69756.5|69758.4|69738.4|378
1676246700000|2023-02-13 00:05:00|69767.3|69747.3|69802.5|69782.5|69802.6|69782.6|69767.2|69747.2|421
1676247000000|2023-02-13 00:10:00|69803.6|69783.6|69819.5|69799.5|69828.7|69808.7|69802.6|69782.6|498
1676247300000|2023-02-13 00:15:00|69819.6|69799.6|69827.2|69807.2|69830.6|69813.3|69809.5|69790.8|423
1676247600000|2023-02-13 00:20:00|69826.8|69806.8|69808.3|69788.3|69826.8|69807.3|69803.5|69783.5|347
1676247900000|2023-02-13 00:25:00|69808.1|69788.1|69804.4|69789.4|69817.8|69799.6|69802.8|69784.3|365
1676248200000|2023-02-13 00:30:00|69805.8|69785.8|69811.7|69796.7|69814.7|69797.3|69795.1|69776.8|372
1676248500000|2023-02-13 00:35:00|69809.9|69794.9|69814.8|69794.8|69821|69802.6|69804.9|69786.6|384
1676248800000|2023-02-13 00:40:00|69814.7|69794.7|69808.5|69793.5|69814.7|69796.2|69803|69784.8|312
1676249100000|2023-02-13 00:45:00|69808.6|69793.6|69782.7|69767.7|69811.5|69793.7|69778.2|69760.7|375
1676249400000|2023-02-13 00:50:00|69786.3|69766.3|69784.3|69769.3|69800.5|69783.1|69772.4|69756.4|546
1676249700000|2023-02-13 00:55:00|69785.7|69770.7|69798.5|69778.5|69804.8|69787.3|69777.8|69757.8|415
1676250000000|2023-02-13 01:00:00|69794.7|69779.7|69792.1|69777.1|69803.4|69786.1|69780.4|69764.3|433
1676250300000|2023-02-13 01:05:00|69791.6|69776.6|69809|69794|69811.5|69796.5|69791.1|69775.2|446
1676250600000|2023-02-13 01:10:00|69808.8|69793.8|69825.7|69805.7|69837.8|69822.6|69803.8|69786.5|489
1676250900000|2023-02-13 01:15:00|69825.6|69805.6|69840.1|69825.1|69849.8|69833.1|69822.4|69805|499
1676251200000|2023-02-13 01:20:00|69840.3|69825.3|69860.1|69845.1|69864.9|69848.1|69832.7|69817.7|464
1676251500000|2023-02-13 01:25:00|69859.5|69844.5|69879.8|69864.8|69884.2|69867.7|69856.2|69841.1|493
1676251800000|2023-02-13 01:30:00|69881.8|69866.8|69891.1|69871.1|69909.3|69891.3|69876.5|69859.2|570
1676252100000|2023-02-13 01:35:00|69888.5|69873.5|69863.8|69848.8|69894|69875.1|69861.9|69845.1|533
1676252400000|2023-02-13 01:40:00|69862|69847|69840.5|69825.5|69868.3|69849.2|69836.7|69818.7|509
1676252700000|2023-02-13 01:45:00|69840.4|69825.4|69849.4|69829.4|69852.8|69835|69830|69812.8|431
1676253000000|2023-02-13 01:50:00|69851.6|69831.6|69826.5|69811.5|69856|69840|69821|69805.1|464
1676253300000|2023-02-13 01:55:00|69826.3|69811.3|69832.8|69817.8|69844.2|69827.5|69821.8|69805|428
1676253600000|2023-02-13 02:00:00|69832.7|69817.7|69825.3|69810.3|69841.8|69824.8|69823|69805.5|461
1676253900000|2023-02-13 02:05:00|69825.4|69810.4|69849.1|69834.1|69855.9|69840.9|69824.9|69809.9|422
1676254200000|2023-02-13 02:10:00|69847.1|69832.1|69843.4|69828.4|69855.4|69840.4|69839.3|69821.9|454
1676254500000|2023-02-13 02:15:00|69842.9|69827.9|69813.1|69798.1|69847.1|69830|69809.5|69794.5|430
1676254800000|2023-02-13 02:20:00|69813|69798|69819.7|69804.7|69827.2|69808.7|69808.3|69788.7|417
1676255100000|2023-02-13 02:25:00|69820.3|69805.3|69829|69814|69838.3|69822.2|69820.3|69801.9|363
1676255400000|2023-02-13 02:30:00|69828.9|69813.9|69836.8|69821.8|69837.4|69822.1|69823.5|69806.2|424
1676255700000|2023-02-13 02:35:00|69836.6|69821.6|69867.2|69852.2|69873.1|69856.3|69836.1|69821.1|440
1676256000000|2023-02-13 02:40:00|69867.3|69852.3|69875.9|69860.9|69877.1|69861.1|69865.6|69848.5|415
1676256300000|2023-02-13 02:45:00|69875.6|69860.6|69846.6|69831.6|69879.1|69862.7|69845.9|69830|439
1676256600000|2023-02-13 02:50:00|69846.4|69831.4|69832.3|69817.3|69853.9|69836.1|69825.5|69810.3|396
1676256900000|2023-02-13 02:55:00|69832.9|69817.9|69830.7|69815.7|69836.5|69819.2|69816.9|69800.7|420
1676257200000|2023-02-13 03:00:00|69830.5|69810.5|69841.6|69821.6|69847.4|69829.5|69826.8|69809.6|437
1676257500000|2023-02-13 03:05:00|69837.9|69822.9|69835.9|69820.9|69843.7|69826.6|69831.6|69816|430
1676257800000|2023-02-13 03:10:00|69839.3|69819.3|69844.3|69829.3|69850|69833.6|69832.7|69817.7|457
1676258100000|2023-02-13 03:15:00|69844.8|69829.8|69843|69828|69855.7|69838.3|69842.2|69825.1|372
1676258400000|2023-02-13 03:20:00|69843.1|69828.1|69840.2|69825.2|69850.1|69834|69833.2|69817.1|422
1676258700000|2023-02-13 03:25:00|69840.1|69825.1|69837.7|69822.7|69845.4|69830.4|69834.4|69817.3|378
1676259000000|2023-02-13 03:30:00|69838|69823|69835|69820|69849.5|69834.4|69833.2|69818.2|415
1676259300000|2023-02-13 03:35:00|69834.5|69819.5|69842.4|69827.4|69850.1|69833.2|69832.1|69816.3|447
1676259600000|2023-02-13 03:40:00|69842.3|69827.3|69844.8|69829.8|69849.5|69831.7|69838.5|69821.9|386
1676259900000|2023-02-13 03:45:00|69844.5|69829.5|69857.6|69837.6|69857.6|69841.4|69841.5|69824.5|300
1676260200000|2023-02-13 03:50:00|69860.4|69840.4|69864.9|69849.9|69871.5|69856.5|69858.1|69840.3|418
1676260500000|2023-02-13 03:55:00|69864.6|69849.6|69877.9|69862.9|69877.9|69862.9|69857.8|69840.3|344
1676260800000|2023-02-13 04:00:00|69877.3|69862.3|69870.6|69850.6|69878|69863|69866.8|69849.3|340
1676261100000|2023-02-13 04:05:00|69870.7|69850.7|69850.2|69830.2|69871|69855.4|69843.6|69826.7|354
1676261400000|2023-02-13 04:10:00|69850.3|69830.3|69858.7|69843.7|69863.3|69843.7|69847.3|69829.7|288
1676261700000|2023-02-13 04:15:00|69860.5|69840.5|69856.6|69841.6|69864.2|69846.7|69854.5|69837.4|304
1676262000000|2023-02-13 04:20:00|69856.4|69841.4|69851.1|69836.1|69863|69846.2|69844.2|69829.2|282
1676262300000|2023-02-13 04:25:00|69853.5|69833.5|69845.8|69830.8|69853.5|69838.5|69845.3|69827|275
1676262600000|2023-02-13 04:30:00|69846.2|69831.2|69845.4|69830.4|69852.4|69833.9|69836.4|69818.8|303
1676262900000|2023-02-13 04:35:00|69845.2|69830.2|69838.7|69823.7|69845.8|69830.8|69831.6|69814.9|316
1676263200000|2023-02-13 04:40:00|69838.6|69823.6|69832.2|69817.2|69843.6|69828.6|69830.5|69815.5|324
1676263500000|2023-02-13 04:45:00|69832|69817|69830.4|69815.4|69840.4|69821.9|69827.6|69811.4|273
1676263800000|2023-02-13 04:50:00|69830.3|69815.3|69826.9|69811.9|69836.1|69818.5|69825.5|69810|280
1676264100000|2023-02-13 04:55:00|69827|69812|69839.3|69824.3|69839.9|69824.5|69826.5|69810.7|336
1676264400000|2023-02-13 05:00:00|69839.2|69824.2|69849.7|69834.7|69857.4|69840.2|69836|69820.6|355
1676264700000|2023-02-13 05:05:00|69847.7|69832.7|69849.7|69834.7|69854.6|69837.1|69846.6|69829.7|391
1676265000000|2023-02-13 05:10:00|69849.6|69834.6|69849|69834|69851.8|69835.9|69842.2|69827.2|337
1676265300000|2023-02-13 05:15:00|69849.2|69834.2|69834.4|69819.4|69851.5|69834.9|69827.9|69811.7|371
1676265600000|2023-02-13 05:20:00|69834.5|69819.5|69825.4|69810.4|69838.4|69820.6|69821.6|69806.4|354
1676265900000|2023-02-13 05:25:00|69829.5|69814.5|69826.9|69811.9|69832.9|69815|69821.8|69806.3|401
1676266200000|2023-02-13 05:30:00|69826.8|69811.8|69857.8|69842.8|69861.4|69843.8|69825|69808.1|412
1676266500000|2023-02-13 05:35:00|69858.1|69843.1|69864.7|69844.7|69866.5|69850|69853.9|69837.5|386
1676266800000|2023-02-13 05:40:00|69864.9|69844.9|69843.4|69828.4|69864.9|69847.4|69837.8|69822.8|417
1676267100000|2023-02-13 05:45:00|69843.1|69828.1|69829|69814|69845.8|69829.6|69828|69813|469
1676267400000|2023-02-13 05:50:00|69829.5|69814.5|69822.6|69807.6|69842.5|69827.5|69822|69807|392
1676267700000|2023-02-13 05:55:00|69822.2|69807.2|69822.5|69807.5|69832.3|69814|69815.8|69797.7|416
1676268000000|2023-02-13 06:00:00|69822.1|69807.1|69814.5|69794.5|69838.1|69822.2|69806.8|69790.9|444
1676268300000|2023-02-13 06:05:00|69813.9|69793.9|69815|69795|69821.4|69803.7|69806.6|69789.1|382
1676268600000|2023-02-13 06:10:00|69814.8|69794.8|69819.4|69804.4|69827.4|69809.4|69808.7|69791.3|485
1676268900000|2023-02-13 06:15:00|69822.1|69802.1|69810.8|69795.8|69823.1|69805.7|69804.6|69787.6|493
1676269200000|2023-02-13 06:20:00|69809|69794|69787.6|69772.6|69812.8|69795.7|69787.6|69772.6|400
1676269500000|2023-02-13 06:25:00|69787.5|69772.5|69786.2|69771.2|69789.7|69774.7|69780.2|69764.6|419
1676269800000|2023-02-13 06:30:00|69785.8|69770.8|69759.2|69744.2|69789.9|69771.6|69757.4|69741.5|407
1676270100000|2023-02-13 06:35:00|69759.5|69744.5|69773.2|69758.2|69776.4|69758.9|69751.8|69734.8|413
1676270400000|2023-02-13 06:40:00|69773.1|69758.1|69763.1|69748.1|69773.4|69758.4|69751.8|69733.8|468
1676270700000|2023-02-13 06:45:00|69762.9|69747.9|69757.7|69742.7|69766.1|69748.3|69751.4|69734.9|419
1676271000000|2023-02-13 06:50:00|69758.9|69743.9|69773.1|69758.1|69779.7|69762|69758.9|69743.9|403
1676271300000|2023-02-13 06:55:00|69773.2|69758.2|69786.2|69771.2|69792|69776.8|69765.4|69748.1|474
1676271600000|2023-02-13 07:00:00|69786.9|69771.9|69769.7|69754.7|69797.2|69782.2|69763.7|69748.4|492
1676271900000|2023-02-13 07:05:00|69768.7|69753.7|69739.4|69724.4|69776.3|69761.3|69735.8|69720.8|475
1676272200000|2023-02-13 07:10:00|69739.2|69724.2|69736.8|69721.8|69757.8|69742.8|69728.8|69713.8|458
1676272500000|2023-02-13 07:15:00|69739.8|69724.8|69730.6|69715.6|69740.1|69725.1|69724.7|69708.7|415
1676272800000|2023-02-13 07:20:00|69729.4|69714.4|69709.3|69694.3|69732.6|69715.2|69699.5|69682.7|482
1676273100000|2023-02-13 07:25:00|69708.8|69693.8|69686|69671|69708.9|69693.9|69686|69671|475
1676273400000|2023-02-13 07:30:00|69682.1|69667.1|69707|69692|69716|69700.8|69680.7|69665.7|545
1676273700000|2023-02-13 07:35:00|69707.1|69692.1|69706|69691|69711.1|69696.1|69681.5|69666.5|486
1676274000000|2023-02-13 07:40:00|69705.8|69690.8|69722.2|69707.2|69731.9|69716.9|69700.5|69685.5|496
1676274300000|2023-02-13 07:45:00|69722.1|69707.1|69714.8|69699.8|69729.4|69714.4|69713.7|69698.7|487
1676274600000|2023-02-13 07:50:00|69714.5|69699.5|69711.1|69696.1|69719.5|69704.5|69691.9|69676.9|453
1676274900000|2023-02-13 07:55:00|69711|69696|69726.1|69711.1|69729.5|69714.5|69708.4|69693.4|491
1676275200000|2023-02-13 08:00:00|69726.5|69711.5|69757.1|69742.1|69761.2|69746.2|69709.9|69694.9|641
1676275500000|2023-02-13 08:05:00|69756.9|69741.9|69759.8|69744.8|69770.9|69755.9|69746.7|69731.7|589
1676275800000|2023-02-13 08:10:00|69759.2|69744.2|69736.1|69721.1|69760.8|69745.8|69722.7|69707.7|521
1676276100000|2023-02-13 08:15:00|69737.1|69722.1|69786.4|69771.4|69787.5|69772.5|69735.7|69720.7|548
1676276400000|2023-02-13 08:20:00|69786.8|69771.8|69787.4|69772.4|69796.8|69781.8|69770|69755|469
1676276700000|2023-02-13 08:25:00|69788.1|69773.1|69782.3|69767.3|69798.4|69782.4|69780|69764.3|585
1676277000000|2023-02-13 08:30:00|69783|69768|69776.5|69761.5|69789.7|69774.7|69754.9|69739.9|567
1676277300000|2023-02-13 08:35:00|69776.8|69761.8|69768.3|69753.3|69777.5|69762.5|69755.2|69740.2|541
1676277600000|2023-02-13 08:40:00|69768.2|69753.2|69762.5|69747.5|69769.4|69754.4|69753.8|69738.8|462
1676277900000|2023-02-13 08:45:00|69760.3|69745.3|69743.9|69728.9|69768.2|69753.2|69737.4|69722.4|455
1676278200000|2023-02-13 08:50:00|69743.6|69728.6|69748.2|69733.2|69758.3|69743.3|69741|69726|452
1676278500000|2023-02-13 08:55:00|69747.4|69732.4|69793|69778|69795.1|69780.1|69747.4|69732.4|485
1676278800000|2023-02-13 09:00:00|69793.1|69778.1|69818.5|69803.5|69824.7|69809.7|69779.8|69764.8|607
1676279100000|2023-02-13 09:05:00|69818.4|69803.4|69781.2|69766.2|69821.3|69806.3|69773.9|69758.9|508
1676279400000|2023-02-13 09:10:00|69781.3|69766.3|69732.1|69717.1|69781.4|69766.4|69728.8|69713.8|505
1676279700000|2023-02-13 09:15:00|69732|69717|69779.2|69764.2|69779.7|69764.7|69730.6|69715.6|462
1676280000000|2023-02-13 09:20:00|69779.1|69764.1|69788.6|69773.6|69793.2|69778.2|69763.9|69748.9|490
1676280300000|2023-02-13 09:25:00|69788.9|69773.9|69807.5|69792.5|69813|69798|69767.6|69752.6|481
1676280600000|2023-02-13 09:30:00|69808.1|69793.1|69822.8|69807.8|69836.6|69818.7|69807.1|69792.1|539
1676280900000|2023-02-13 09:35:00|69821.5|69806.5|69841.6|69826.6|69842.5|69827.5|69820.7|69804.8|473
1676281200000|2023-02-13 09:40:00|69841.5|69826.5|69857.4|69842.4|69861.8|69846.8|69825.8|69810.8|493
1676281500000|2023-02-13 09:45:00|69855.1|69840.1|69850.2|69835.2|69875.3|69860.3|69849.7|69834.7|519
1676281800000|2023-02-13 09:50:00|69848.3|69833.3|69790.6|69775.6|69856.7|69841|69787.8|69772.8|576
1676282100000|2023-02-13 09:55:00|69791|69776|69785|69770|69792.1|69777.1|69757.6|69742.6|581
1676282400000|2023-02-13 10:00:00|69784.9|69769.9|69764.8|69749.8|69796.4|69781.4|69757.4|69742.4|480
1676282700000|2023-02-13 10:05:00|69765.6|69750.6|69790.1|69775.1|69793.8|69778.8|69760.3|69745.3|444
1676283000000|2023-02-13 10:10:00|69790.3|69775.3|69782.5|69767.5|69790.3|69775.3|69761.1|69745.9|433
1676283300000|2023-02-13 10:15:00|69782.1|69767.1|69780.9|69765.9|69783.5|69768.5|69768.3|69753.3|454
1676283600000|2023-02-13 10:20:00|69779.2|69764.2|69783.3|69768.3|69785.3|69770.3|69773.2|69758.2|463
1676283900000|2023-02-13 10:25:00|69783.1|69768.1|69775.1|69760.1|69788.1|69773.1|69763.7|69748.7|456
1676284200000|2023-02-13 10:30:00|69775.3|69760.3|69732.7|69717.7|69780.3|69765.3|69732.7|69717.7|356
1676284500000|2023-02-13 10:35:00|69733.2|69718.2|69754.4|69739.4|69763.9|69748.9|69732.7|69717.7|496
1676284800000|2023-02-13 10:40:00|69754.5|69739.5|69761|69746|69767.4|69752.4|69741.4|69726.4|454
1676285100000|2023-02-13 10:45:00|69759.6|69744.6|69760|69745|69767.7|69752.7|69750.3|69735.1|373
1676285400000|2023-02-13 10:50:00|69759.8|69744.8|69771.5|69756.5|69776.8|69761.8|69756|69741|509
1676285700000|2023-02-13 10:55:00|69771.2|69756.2|69764.2|69749.2|69788.5|69772.9|69764.2|69749.2|460
1676286000000|2023-02-13 11:00:00|69763|69748|69748|69733|69766.8|69751.8|69742.8|69727.8|475
1676286300000|2023-02-13 11:05:00|69748.1|69733.1|69757.1|69742.1|69767.1|69752.1|69746.4|69731.4|447
1676286600000|2023-02-13 11:10:00|69757.4|69742.4|69757.3|69742.3|69781.4|69766.4|69753.4|69738.4|469
1676286900000|2023-02-13 11:15:00|69757.5|69742.5|69786.7|69771.7|69790.1|69775.1|69757.5|69740.5|397
1676287200000|2023-02-13 11:20:00|69786.4|69771.4|69786|69771|69795.6|69780.6|69778.8|69763.8|394
1676287500000|2023-02-13 11:25:00|69785|69770|69788.5|69773.5|69791.1|69775.9|69772.4|69757.4|436
1676287800000|2023-02-13 11:30:00|69788.1|69773.1|69763.7|69748.7|69789.2|69774.2|69762.9|69747.9|481
1676288100000|2023-02-13 11:35:00|69763.6|69748.6|69772.8|69757.8|69778.2|69762.8|69747.8|69732.8|520
1676288400000|2023-02-13 11:40:00|69772.4|69757.4|69784|69769|69785|69770|69760.6|69745.6|490
1676288700000|2023-02-13 11:45:00|69784.1|69769.1|69796.3|69781.3|69806.4|69791.4|69781.7|69766.7|447
1676289000000|2023-02-13 11:50:00|69796.5|69781.5|69781.9|69766.9|69797|69781.7|69776|69761|428
1676289300000|2023-02-13 11:55:00|69781.5|69766.5|69783.4|69768.4|69789.7|69773.1|69773.4|69758.4|479
1676289600000|2023-02-13 12:00:00|69783.3|69768.3|69789.7|69774.7|69790.7|69775.7|69772.7|69757.7|465
1676289900000|2023-02-13 12:05:00|69789.9|69774.9|69786|69771|69796.8|69780.4|69781.5|69766.5|487
1676290200000|2023-02-13 12:10:00|69786.2|69771.2|69744.1|69729.1|69786.3|69771.3|69742|69727|451
1676290500000|2023-02-13 12:15:00|69744.3|69729.3|69696.2|69681.2|69749.6|69734.6|69696.1|69681.1|532
1676290800000|2023-02-13 12:20:00|69697.3|69682.3|69684.3|69669.3|69700.7|69685.7|69664|69649|581
1676291100000|2023-02-13 12:25:00|69683.9|69668.9|69665|69650|69683.9|69668.9|69658.1|69643.1|490
1676291400000|2023-02-13 12:30:00|69664.9|69649.9|69662.1|69647.1|69670.9|69655.9|69646|69631|547
1676291700000|2023-02-13 12:35:00|69662|69647|69688.6|69673.6|69691.5|69676.5|69655.7|69640.7|526
1676292000000|2023-02-13 12:40:00|69689.2|69674.2|69691.8|69676.8|69704.5|69689.5|69670.1|69655.1|513
1676292300000|2023-02-13 12:45:00|69691.9|69676.9|69660.3|69645.3|69695.7|69680.7|69654.3|69639.3|555
1676292600000|2023-02-13 12:50:00|69660.2|69645.2|69656.2|69641.2|69670.1|69652.5|69652|69637|509
1676292900000|2023-02-13 12:55:00|69656.7|69641.7|69684.3|69669.3|69699.8|69684.8|69650.5|69635.5|550
1676293200000|2023-02-13 13:00:00|69684.4|69669.4|69656.4|69641.4|69685.9|69670.7|69651.5|69636.5|625
1676293500000|2023-02-13 13:05:00|69656.3|69641.3|69697.7|69682.7|69702.9|69687.9|69656.3|69641.3|560
1676293800000|2023-02-13 13:10:00|69697.6|69682.6|69712.5|69697.5|69729.9|69714.9|69686.8|69671.8|588
1676294100000|2023-02-13 13:15:00|69715.9|69700.9|69717.7|69702.7|69724.7|69709.7|69698.4|69683.4|568
1676294400000|2023-02-13 13:20:00|69718.7|69703.7|69712|69697|69726.5|69711.5|69705.8|69690.8|552
1676294700000|2023-02-13 13:25:00|69711.7|69696.7|69739.7|69724.7|69742.4|69725.6|69711.7|69696.7|563
1676295000000|2023-02-13 13:30:00|69739.6|69724.6|69727.7|69712.7|69743.7|69728.7|69723.9|69708.9|533
1676295300000|2023-02-13 13:35:00|69727.8|69712.8|69732.8|69717.8|69740.9|69724.7|69723.7|69706.7|518
1676295600000|2023-02-13 13:40:00|69731|69716|69733.9|69718.9|69744.9|69729.9|69724.4|69709.4|548
1676295900000|2023-02-13 13:45:00|69733.2|69718.2|69746.7|69731.7|69769.6|69754.6|69732.7|69717.7|538
1676296200000|2023-02-13 13:50:00|69745.7|69730.7|69770.4|69755.4|69779.7|69764.7|69738.7|69723.7|567
1676296500000|2023-02-13 13:55:00|69770.2|69755.2|69750.2|69735.2|69772.1|69757.1|69749.1|69734.1|544
1676296800000|2023-02-13 14:00:00|69750.1|69735.1|69766.6|69751.6|69775.9|69760.9|69748.2|69733.2|549
1676297100000|2023-02-13 14:05:00|69765.8|69750.8|69757.1|69742.1|69777.9|69762.9|69745.8|69730.8|609
1676297400000|2023-02-13 14:10:00|69756.9|69741.9|69741|69726|69763.6|69748.6|69739.9|69724.9|544
1676297700000|2023-02-13 14:15:00|69741.7|69726.7|69734.5|69719.5|69742|69727|69724.5|69709.5|516
1676298000000|2023-02-13 14:20:00|69735|69720|69696.2|69681.2|69741.9|69726.9|69691.9|69676.9|558
1676298300000|2023-02-13 14:25:00|69695.1|69680.1|69699.9|69684.9|69705.8|69690.2|69681.2|69666.2|587
1676298600000|2023-02-13 14:30:00|69706.3|69691.3|69708.1|69693.1|69716.4|69701.4|69673.3|69658.3|668
1676298900000|2023-02-13 14:35:00|69706|69691|69629.9|69614.9|69714.5|69699.5|69623.7|69608.7|685
1676299200000|2023-02-13 14:40:00|69632.4|69617.4|69655.5|69640.5|69659|69643.7|69624.1|69609.1|668
1676299500000|2023-02-13 14:45:00|69655.3|69640.3|69634.1|69619.1|69667.6|69652.6|69612.9|69597.9|675
1676299800000|2023-02-13 14:50:00|69632.9|69617.9|69625.2|69610.2|69658.2|69643.2|69623.6|69608.6|607
1676300100000|2023-02-13 14:55:00|69624.4|69609.4|69597.8|69582.8|69631.3|69616.3|69584.1|69569.1|724
1676300400000|2023-02-13 15:00:00|69596.6|69581.6|69569.8|69554.8|69605.3|69590.3|69568.7|69552.7|708
1676300700000|2023-02-13 15:05:00|69569.6|69554.6|69592.7|69577.7|69599.8|69584.8|69564.3|69549.3|656
1676301000000|2023-02-13 15:10:00|69592.9|69577.9|69598.5|69583.5|69602.1|69587.1|69570.9|69555.9|645
1676301300000|2023-02-13 15:15:00|69595.8|69580.8|69597.6|69582.6|69616.7|69600.8|69582.6|69567.6|594
1676301600000|2023-02-13 15:20:00|69597.8|69582.8|69577.5|69562.5|69597.8|69582.8|69559.8|69544.8|629
1676301900000|2023-02-13 15:25:00|69575.2|69560.2|69546|69526|69575.2|69560.2|69519.6|69501.2|649
1676302200000|2023-02-13 15:30:00|69542.8|69527.8|69529.5|69514.5|69551.7|69536.6|69524.8|69509.8|605
1676302500000|2023-02-13 15:35:00|69532.1|69517.1|69537|69522|69541.5|69526.5|69502.8|69486.2|624
1676302800000|2023-02-13 15:40:00|69537.2|69522.2|69526.1|69511.1|69538.8|69523.8|69515.6|69500.5|585
1676303100000|2023-02-13 15:45:00|69526.5|69511.5|69564.8|69549.8|69579.5|69564.5|69524.2|69509.2|627
1676303400000|2023-02-13 15:50:00|69559.6|69544.6|69483.9|69468.9|69559.6|69544.6|69458.5|69443.5|671
1676303700000|2023-02-13 15:55:00|69483.7|69468.7|69509.5|69494.5|69514.5|69499.5|69477.5|69462.5|575
1676304000000|2023-02-13 16:00:00|69511.6|69496.6|69550.5|69530.5|69550.9|69535|69506.5|69491.5|665
1676304300000|2023-02-13 16:05:00|69548.7|69533.7|69553.4|69538.4|69562|69547|69531.8|69516.1|580
1676304600000|2023-02-13 16:10:00|69553.3|69538.3|69532|69517|69570.8|69555.8|69526.5|69508.8|592
1676304900000|2023-02-13 16:15:00|69529.9|69514.9|69542.3|69527.3|69546.4|69531.4|69517.4|69501.6|605
1676305200000|2023-02-13 16:20:00|69542.5|69527.5|69531|69516|69542.9|69527.9|69520.5|69505.5|550
1676305500000|2023-02-13 16:25:00|69530.9|69515.9|69542.9|69527.9|69543.2|69528.2|69516.8|69501.7|597
1676305800000|2023-02-13 16:30:00|69542.4|69527.4|69570|69555|69570|69555|69532|69517|571
1676306100000|2023-02-13 16:35:00|69567.6|69552.6|69559.3|69544.3|69571.4|69556.4|69554.7|69538.3|507
1676306400000|2023-02-13 16:40:00|69559.2|69544.2|69540.3|69525.3|69560|69545|69539.1|69524.1|499
1676306700000|2023-02-13 16:45:00|69540.6|69525.6|69507.6|69492.6|69541.3|69526.3|69489.9|69474.9|545
1676307000000|2023-02-13 16:50:00|69508.1|69493.1|69534.4|69519.4|69538|69523|69507.8|69490.1|524
1676307300000|2023-02-13 16:55:00|69531.7|69516.7|69532.2|69517.2|69563.1|69548.1|69528|69513|528
1676307600000|2023-02-13 17:00:00|69531.2|69516.2|69514.3|69499.3|69538.4|69523.4|69507.6|69492.6|553
1676307900000|2023-02-13 17:05:00|69515.1|69500.1|69522.7|69507.7|69533.1|69518.1|69510.4|69495.4|563
1676308200000|2023-02-13 17:10:00|69523.2|69508.2|69530.5|69515.5|69534.7|69519.7|69522.8|69507.8|505
1676308500000|2023-02-13 17:15:00|69530.7|69515.7|69516.6|69501.6|69532.3|69516.6|69512.7|69497.7|398
1676308800000|2023-02-13 17:20:00|69516.7|69501.7|69505.2|69490.2|69534.3|69519.3|69503.3|69488.3|438
1676309100000|2023-02-13 17:25:00|69505.1|69490.1|69508.5|69493.5|69513.9|69498.9|69500.7|69485.7|432
1676309400000|2023-02-13 17:30:00|69508.4|69493.4|69511|69491|69532.3|69517.3|69506.4|69490.9|495
1676309700000|2023-02-13 17:35:00|69511.1|69491.1|69524.6|69509.6|69527.4|69512.4|69509.3|69490.5|478
1676310000000|2023-02-13 17:40:00|69524.8|69509.8|69528.5|69513.5|69530.8|69515.8|69514.5|69499.5|450
1676310300000|2023-02-13 17:45:00|69528.6|69513.6|69514.9|69499.9|69528.6|69513.6|69508|69493|456
1676310600000|2023-02-13 17:50:00|69515.1|69500.1|69522.4|69507.4|69537.7|69522.7|69510.5|69495.5|398
1676310900000|2023-02-13 17:55:00|69523.4|69508.4|69522.6|69507.6|69535.9|69520.9|69519.2|69504.2|387
1676311200000|2023-02-13 18:00:00|69522.8|69507.8|69534.3|69519.3|69536.1|69521.1|69522.8|69507.8|380
1676311500000|2023-02-13 18:05:00|69534.5|69519.5|69560.1|69545.1|69566.1|69551.1|69533.3|69516.5|365
1676311800000|2023-02-13 18:10:00|69559.9|69544.9|69553.7|69538.7|69565.8|69548.9|69552.3|69537.3|397
1676312100000|2023-02-13 18:15:00|69553.6|69538.6|69530.9|69515.9|69554.2|69539.2|69528.9|69510.7|446
1676312400000|2023-02-13 18:20:00|69530.2|69515.2|69513.7|69498.7|69533.7|69518.7|69513.1|69498.1|440
1676312700000|2023-02-13 18:25:00|69513.5|69498.5|69499|69484|69520.9|69505.9|69499|69484|404
1676313000000|2023-02-13 18:30:00|69499.5|69484.5|69486.3|69471.3|69499.9|69484.9|69478.2|69463.2|438
1676313300000|2023-02-13 18:35:00|69489|69469|69486.9|69471.9|69490|69474.5|69476.5|69459.9|369
1676313600000|2023-02-13 18:40:00|69486.6|69471.6|69486.1|69471.1|69493.5|69478.5|69482.9|69466.3|279
1676313900000|2023-02-13 18:45:00|69486.2|69471.2|69447|69432|69487.2|69472.2|69446.1|69431.1|394
1676314200000|2023-02-13 18:50:00|69446.8|69431.8|69464.2|69449.2|69467|69452|69440.6|69425.6|419
1676314500000|2023-02-13 18:55:00|69464.3|69449.3|69455|69440|69464.3|69449.3|69442.8|69427.8|435
1676314800000|2023-02-13 19:00:00|69455.2|69440.2|69466.6|69451.6|69475.2|69460.2|69451.8|69436.8|382
1676315100000|2023-02-13 19:05:00|69467.1|69452.1|69478.7|69463.7|69486.7|69471.7|69466.3|69450.7|350
1676315400000|2023-02-13 19:10:00|69478.2|69463.2|69500.9|69485.9|69501.1|69486.1|69473.3|69457.9|427
1676315700000|2023-02-13 19:15:00|69501|69486|69490.7|69475.7|69501.8|69486.8|69483.1|69468.1|405
1676316000000|2023-02-13 19:20:00|69490.9|69475.9|69499.6|69484.6|69500.7|69485.6|69489.5|69472.6|271
1676316300000|2023-02-13 19:25:00|69499.7|69484.7|69507.7|69492.7|69510.8|69495.8|69492.3|69477.3|399
1676316600000|2023-02-13 19:30:00|69506.7|69491.7|69517.5|69502.5|69519.7|69504.7|69504.2|69489.2|344
1676316900000|2023-02-13 19:35:00|69518.1|69503.1|69504.6|69489.6|69521.1|69506.1|69497.6|69482.6|355
1676317200000|2023-02-13 19:40:00|69504.9|69489.9|69508.2|69493.2|69515.2|69500.2|69504.5|69489.5|372
1676317500000|2023-02-13 19:45:00|69508.5|69493.5|69517|69502|69523.4|69508.4|69498.1|69483.1|302
1676317800000|2023-02-13 19:50:00|69517.1|69502.1|69526.4|69511.4|69527.4|69512.4|69512.8|69497.8|322
1676318100000|2023-02-13 19:55:00|69526.7|69511.7|69524.1|69509.1|69531.7|69516.7|69520.1|69503.5|369
1676318400000|2023-02-13 20:00:00|69524.2|69509.2|69532|69517|69545.4|69530.4|69523.5|69508.5|392
1676318700000|2023-02-13 20:05:00|69532.1|69517.1|69518.1|69503.1|69536.8|69521.8|69509.5|69494.5|368
1676319000000|2023-02-13 20:10:00|69518.3|69503.3|69519.5|69504.5|69528|69513|69511.6|69496.6|368
1676319300000|2023-02-13 20:15:00|69519.4|69504.4|69521.8|69506.8|69528.9|69513.9|69517.7|69502.7|369
1676319600000|2023-02-13 20:20:00|69522.2|69507.2|69522.4|69507.4|69532.2|69517.2|69520.1|69505.1|345
1676319900000|2023-02-13 20:25:00|69522.3|69507.3|69510.8|69495.8|69522.3|69507.3|69504.2|69489.2|293
1676320200000|2023-02-13 20:30:00|69511.9|69496.9|69502.3|69487.3|69512.3|69497.3|69498.5|69483.5|299
1676320500000|2023-02-13 20:35:00|69502.4|69487.4|69492.8|69477.8|69503.2|69488.2|69488.7|69473.7|337
1676320800000|2023-02-13 20:40:00|69493.9|69478.9|69497.6|69482.6|69503.6|69488.6|69493.2|69478.2|322
1676321100000|2023-02-13 20:45:00|69497.8|69482.8|69499|69484|69510.3|69493|69493.7|69478.6|391
1676321400000|2023-02-13 20:50:00|69500|69485|69496.6|69481.6|69507.9|69491.7|69493.1|69478.1|370
1676321700000|2023-02-13 20:55:00|69495.5|69480.5|69486.1|69471.1|69495.5|69480.5|69478.9|69463.9|388
1676322000000|2023-02-13 21:00:00|69486.3|69471.3|69481.7|69466.7|69489.2|69474.2|69473.2|69458|294
1676322300000|2023-02-13 21:05:00|69481.6|69466.6|69476.6|69461.6|69483.5|69468.5|69475.9|69459.1|223
1676322600000|2023-02-13 21:10:00|69476.9|69461.9|69484.6|69469.6|69484.6|69469.6|69476.7|69461.5|228
1676322900000|2023-02-13 21:15:00|69487.7|69467.7|69481|69466|69487.7|69469.3|69473.8|69458.8|211
1676323200000|2023-02-13 21:20:00|69481.2|69466.2|69498.1|69483.1|69500|69484.1|69481.2|69466.2|265
1676323500000|2023-02-13 21:25:00|69498|69483|69505.5|69490.5|69508.2|69491.8|69490.7|69474.9|255
1676323800000|2023-02-13 21:30:00|69504.5|69489.5|69496.2|69481.2|69509.6|69492.5|69496.2|69481.2|181
1676324100000|2023-02-13 21:35:00|69497.2|69482.2|69495.9|69480.9|69499.9|69484|69494.3|69478.8|147
1676324400000|2023-02-13 21:40:00|69495.8|69480.8|69488.3|69473.3|69501.7|69484.9|69486.9|69471.4|208
1676324700000|2023-02-13 21:45:00|69488.5|69473.5|69487.6|69467.6|69498.6|69475.2|69475.4|69447.5|762
1676325000000|2023-02-13 21:50:00|69487.7|69467.7|69485.1|69450.2|69506|69476.8|69479.1|69440.4|827
1676325300000|2023-02-13 21:55:00|69481.5|69443.7|69521|69440.7|69521|69466.4|69468.7|69431.3|618
1676325600000|2023-02-13 22:00:00|69527.6|69441.7|69518.2|69434.8|69530.5|69450.5|69499.7|69434.5|35
1676325900000|2023-02-13 22:05:00|69495.6|69450.2|69499.7|69462.5|69507.6|69462.5|69490.5|69435.7|24
1676326200000|2023-02-13 22:10:00|69502.3|69458.5|69502.6|69469.8|69509.6|69470.1|69499.3|69453.7|46
1676326500000|2023-02-13 22:15:00|69503.6|69468.7|69516.3|69455.8|69516.8|69472.7|69502.5|69455.2|50
1676326800000|2023-02-13 22:20:00|69516.2|69455.4|69505.7|69461.7|69516.2|69472.2|69498.5|69452.6|48
1676327100000|2023-02-13 22:25:00|69501.1|69466.2|69488.9|69428.7|69507.3|69466.2|69478.2|69426.6|97
1676327400000|2023-02-13 22:30:00|69483.3|69435.7|69482.3|69457.2|69491.9|69458.4|69468.7|69429.2|262
1676327700000|2023-02-13 22:35:00|69480.5|69459|69480.9|69455.1|69485.5|69459|69480.5|69450.9|68
1676328000000|2023-02-13 22:40:00|69481.4|69454.6|69480.4|69439.2|69484.2|69455.7|69475.2|69439.2|83
1676328300000|2023-02-13 22:45:00|69480.6|69439.1|69480.5|69426.8|69482.9|69450.9|69472.8|69425.3|111
1676328600000|2023-02-13 22:50:00|69473.8|69439.6|69480.2|69452.8|69497.9|69458.1|69472.8|69420.4|187
1676328900000|2023-02-13 22:55:00|69480.3|69451.7|69481.9|69437.1|69490.9|69455.9|69475.2|69430.4|92
1676329200000|2023-02-13 23:00:00|69481.8|69437.2|69492.7|69459.9|69499.7|69464.4|69469.8|69429.3|304
1676329500000|2023-02-13 23:05:00|69492.6|69459.8|69495.6|69469.4|69507.7|69471.4|69490.9|69439.3|243
1676329800000|2023-02-13 23:10:00|69493.5|69463.8|69494.3|69463.6|69516|69474.3|69486.6|69447.1|279
1676330100000|2023-02-13 23:15:00|69498.4|69458.2|69483.1|69450.8|69498.4|69458.7|69480.5|69441.5|335
1676330400000|2023-02-13 23:20:00|69483.3|69450.9|69485.8|69456.7|69489.6|69462.9|69480.6|69449.3|295
1676330700000|2023-02-13 23:25:00|69485.7|69456.8|69469.4|69449.4|69485.9|69460|69469.4|69449.4|290
1676331000000|2023-02-13 23:30:00|69469.6|69449.6|69463.1|69443.1|69474.1|69454.1|69463.1|69443.1|224
1676331300000|2023-02-13 23:35:00|69463.3|69443.3|69466.6|69446.6|69474.2|69454.2|69462.1|69442.1|285
1676331600000|2023-02-13 23:40:00|69466.3|69446.3|69467.7|69447.7|69480.8|69460.8|69463.4|69443.4|284
1676331900000|2023-02-13 23:45:00|69468.3|69448.3|69457.1|69437.1|69471.7|69451.7|69455.1|69435.1|235
1676332200000|2023-02-13 23:50:00|69457.2|69437.2|69457.4|69437.4|69462.2|69442.2|69450.6|69430.6|199
1676332500000|2023-02-13 23:55:00|69457.3|69437.3|69438.9|69418.9|69457.7|69437.7|69429.9|69409.9|216
1676332800000|2023-02-14 00:00:00|69439|69419|69413.2|69393.2|69445.1|69425.2|69406.1|69388.9|459
1676333100000|2023-02-14 00:05:00|69413.8|69393.8|69421.6|69401.6|69422.3|69402.3|69400.1|69380.1|499
1676333400000|2023-02-14 00:10:00|69421.5|69401.5|69423.8|69408.8|69431.3|69413.6|69416|69396|370
1676333700000|2023-02-14 00:15:00|69426.2|69411.2|69428.9|69408.9|69436.8|69419.4|69423.7|69406.8|338
1676334000000|2023-02-14 00:20:00|69428|69413|69421.6|69406.6|69430.8|69415.3|69417.3|69402.3|287
1676334300000|2023-02-14 00:25:00|69421.7|69406.7|69428.5|69413.5|69433|69416|69421.6|69406.6|194
1676334600000|2023-02-14 00:30:00|69427.9|69407.9|69433.7|69418.7|69437.5|69419.8|69423.1|69406.2|239
1676334900000|2023-02-14 00:35:00|69433.6|69418.6|69431.1|69416.1|69437.4|69420.4|69427.7|69410|329
1676335200000|2023-02-14 00:40:00|69431|69416|69423.6|69408.6|69431.2|69416.2|69419.2|69403.1|353
1676335500000|2023-02-14 00:45:00|69423.5|69408.5|69414.8|69394.8|69429|69412.8|69410.6|69392.1|325
1676335800000|2023-02-14 00:50:00|69415.4|69395.4|69437.2|69422.2|69439.2|69422.8|69412.8|69395.2|394
1676336100000|2023-02-14 00:55:00|69437|69417|69415.7|69400.7|69438.8|69419.8|69413.6|69395.9|454
1676336400000|2023-02-14 01:00:00|69415.4|69400.4|69421|69401|69430.3|69413.1|69410.8|69392.7|391
1676336700000|2023-02-14 01:05:00|69421.3|69401.3|69429.7|69409.7|69432.9|69417.7|69414.8|69397.8|369
1676337000000|2023-02-14 01:10:00|69430.1|69410.1|69424|69404|69430.1|69412.4|69413.8|69396|409
1676337300000|2023-02-14 01:15:00|69424.1|69404.1|69423.7|69403.7|69431.4|69413.8|69416.1|69398.5|396
1676337600000|2023-02-14 01:20:00|69423.6|69403.6|69446.7|69426.7|69451|69435.1|69422.6|69403.6|466
1676337900000|2023-02-14 01:25:00|69444.7|69424.7|69449.2|69429.2|69461.8|69444.1|69443.8|69423.8|450
1676338200000|2023-02-14 01:30:00|69449.6|69429.6|69451.1|69436.1|69462.9|69446.1|69441.9|69423.9|473
1676338500000|2023-02-14 01:35:00|69451.3|69436.3|69437.6|69417.6|69453.6|69438.6|69433.5|69416.3|370
1676338800000|2023-02-14 01:40:00|69434.1|69419.1|69463.5|69448.5|69466.7|69449.7|69433.3|69416.1|357
1676339100000|2023-02-14 01:45:00|69463.6|69448.6|69453.6|69433.6|69464.9|69449.9|69446.5|69431.5|329
1676339400000|2023-02-14 01:50:00|69453.5|69433.5|69431.9|69416.9|69456.1|69439.4|69428.3|69409.9|388
1676339700000|2023-02-14 01:55:00|69432.1|69417.1|69445.2|69430.2|69453.5|69436.6|69432.1|69414.8|391
1676340000000|2023-02-14 02:00:00|69448.4|69428.4|69455.9|69440.9|69466|69448.2|69444.4|69428.4|495
1676340300000|2023-02-14 02:05:00|69455.5|69440.5|69433.1|69418.1|69459.9|69444.9|69416.5|69401.5|517
1676340600000|2023-02-14 02:10:00|69433.3|69418.3|69439.8|69424.8|69444.1|69428.4|69433.2|69415.9|465
1676340900000|2023-02-14 02:15:00|69439.3|69424.3|69455.9|69435.9|69458.2|69440.1|69437.8|69419.9|402
1676341200000|2023-02-14 02:20:00|69454.5|69434.5|69462.6|69442.6|69468|69450.9|69452|69434.5|428
1676341500000|2023-02-14 02:25:00|69459.3|69444.3|69456.2|69441.2|69462.8|69445.7|69453.9|69436.2|364
1676341800000|2023-02-14 02:30:00|69456.1|69441.1|69460.2|69445.2|69465.2|69447.3|69447|69429.5|370
1676342100000|2023-02-14 02:35:00|69459.9|69444.9|69447.8|69427.8|69462.7|69444.9|69445.5|69427.6|344
1676342400000|2023-02-14 02:40:00|69447.9|69427.9|69445.9|69425.9|69451|69431.8|69433.3|69416.2|360
1676342700000|2023-02-14 02:45:00|69442.4|69427.4|69434|69414|69446.9|69430.1|69428.2|69410.4|422
1676343000000|2023-02-14 02:50:00|69433.9|69413.9|69424.4|69404.4|69439.8|69421.9|69422.5|69404.3|344
1676343300000|2023-02-14 02:55:00|69424.1|69404.1|69427|69412|69431.3|69412.6|69416.9|69398.1|353
1676343600000|2023-02-14 03:00:00|69427.1|69412.1|69443.6|69423.6|69444.3|69427.1|69424.9|69408.9|358
1676343900000|2023-02-14 03:05:00|69442.5|69422.5|69431.1|69411.1|69446.3|69429.2|69427.7|69409.2|314
1676344200000|2023-02-14 03:10:00|69431.2|69411.2|69423.8|69403.8|69434.2|69417|69421.6|69403.6|352
1676344500000|2023-02-14 03:15:00|69423.7|69403.7|69412.1|69397.1|69429.3|69409.6|69411|69394.2|292
1676344800000|2023-02-14 03:20:00|69412.2|69397.2|69421.3|69406.3|69428.3|69410.3|69412.2|69394.7|304
1676345100000|2023-02-14 03:25:00|69421.6|69406.6|69423.9|69403.9|69425.9|69407.5|69417.2|69399.7|221
1676345400000|2023-02-14 03:30:00|69421.4|69406.4|69418.6|69398.6|69425.9|69406.6|69413.5|69395.1|247
1676345700000|2023-02-14 03:35:00|69418.7|69398.7|69415.6|69400.6|69422.5|69405.5|69415.1|69395.1|239
1676346000000|2023-02-14 03:40:00|69415.7|69400.7|69422|69402|69426.1|69409|69415.4|69400.4|273
1676346300000|2023-02-14 03:45:00|69421.9|69401.9|69408.5|69393.5|69431.8|69415.1|69408.4|69390.2|276
1676346600000|2023-02-14 03:50:00|69409|69394|69405.6|69390.6|69412.9|69396.3|69403.2|69386.2|233
1676346900000|2023-02-14 03:55:00|69405.7|69390.7|69411.9|69396.9|69417|69399.3|69405.7|69390.7|250
1676347200000|2023-02-14 04:00:00|69411.8|69396.8|69427.1|69407.1|69429|69412.4|69411.8|69396.8|297
1676347500000|2023-02-14 04:05:00|69427.3|69407.3|69414.9|69399.9|69427.3|69410.9|69410.9|69393.4|244
1676347800000|2023-02-14 04:10:00|69415.7|69400.7|69405.8|69390.8|69415.8|69400.8|69404.5|69387|223
1676348100000|2023-02-14 04:15:00|69405.9|69390.9|69414.6|69394.6|69419.2|69402|69404.9|69387.4|273
1676348400000|2023-02-14 04:20:00|69414.7|69394.7|69409.9|69389.9|69414.9|69397.8|69406.9|69389.2|309
1676348700000|2023-02-14 04:25:00|69410.6|69390.6|69399.8|69384.8|69410.6|69393.1|69378.4|69363.4|327
1676349000000|2023-02-14 04:30:00|69399.9|69384.9|69397.2|69382.2|69405.5|69388.2|69396.1|69379.5|300
1676349300000|2023-02-14 04:35:00|69397|69382|69402.7|69387.7|69405.8|69388.2|69396.5|69380.4|262
1676349600000|2023-02-14 04:40:00|69401.1|69386.1|69403.6|69388.6|69412.2|69395.2|69400.1|69382.5|285
1676349900000|2023-02-14 04:45:00|69403.7|69388.7|69393.9|69378.9|69410.8|69393.2|69392.8|69376.7|277
1676350200000|2023-02-14 04:50:00|69394.3|69379.3|69399.9|69384.9|69403.7|69387.6|69390.4|69372.6|292
1676350500000|2023-02-14 04:55:00|69400|69385|69384.6|69369.6|69403.9|69385.8|69382.5|69364.7|322
1676350800000|2023-02-14 05:00:00|69384.7|69369.7|69379.8|69364.8|69396.7|69378.7|69378.2|69361.5|439
1676351100000|2023-02-14 05:05:00|69379.6|69364.6|69380.3|69365.3|69385.6|69368.2|69372.5|69355.3|392
1676351400000|2023-02-14 05:10:00|69380.4|69365.4|69384.3|69369.3|69389.8|69373|69377.7|69359.3|341
1676351700000|2023-02-14 05:15:00|69384.6|69369.6|69380|69365|69387.3|69372|69377.4|69360.3|333
1676352000000|2023-02-14 05:20:00|69380.1|69365.1|69378.7|69358.7|69383.9|69366.9|69376.4|69358.7|265
1676352300000|2023-02-14 05:25:00|69379.1|69359.1|69388.5|69368.5|69389.6|69371.7|69375.7|69359.1|251
1676352600000|2023-02-14 05:30:00|69388.2|69368.2|69382.1|69367.1|69395.5|69376.6|69381.1|69365.7|324
1676352900000|2023-02-14 05:35:00|69381.8|69366.8|69389.5|69374.5|69393.1|69376.1|69380.4|69363|311
1676353200000|2023-02-14 05:40:00|69389.6|69374.6|69393.9|69378.9|69402.8|69385.2|69389.4|69372.8|378
1676353500000|2023-02-14 05:45:00|69394|69379|69384|69364|69398.5|69380.9|69380.9|69364|315
1676353800000|2023-02-14 05:50:00|69382.7|69367.7|69385.8|69365.8|69386.7|69369.5|69379.9|69362.3|282
1676354100000|2023-02-14 05:55:00|69383.5|69368.5|69382.3|69362.3|69388.4|69369.8|69380.8|69362.3|305
1676354400000|2023-02-14 06:00:00|69384|69364|69381.7|69366.7|69390|69372.6|69374.6|69357.6|382
1676354700000|2023-02-14 06:05:00|69381.3|69366.3|69396.4|69381.4|69411.8|69394|69381.3|69365.4|408
1676355000000|2023-02-14 06:10:00|69397|69382|69392.1|69377.1|69400|69383.6|69392.1|69374.1|368
1676355300000|2023-02-14 06:15:00|69392.2|69377.2|69397.2|69382.2|69404.3|69385.9|69391.7|69372.7|424
1676355600000|2023-02-14 06:20:00|69397.4|69382.4|69383.6|69368.6|69400.2|69383.8|69383.6|69366.5|407
1676355900000|2023-02-14 06:25:00|69383.9|69368.9|69395.8|69380.8|69400.7|69383.1|69380|69361.3|383
1676356200000|2023-02-14 06:30:00|69394.9|69379.9|69403|69388|69405.4|69388.7|69394.1|69377.6|387
1676356500000|2023-02-14 06:35:00|69403.1|69388.1|69378.5|69363.5|69403.5|69388.5|69378.4|69361.4|379
1676356800000|2023-02-14 06:40:00|69378.7|69363.7|69369.7|69354.7|69388.8|69370.6|69365.3|69347.8|405
1676357100000|2023-02-14 06:45:00|69369.2|69354.2|69363.9|69348.9|69377.1|69359.9|69358.9|69342.7|388
1676357400000|2023-02-14 06:50:00|69363.8|69348.8|69349|69334|69370.3|69353.1|69348.1|69333.1|380
1676357700000|2023-02-14 06:55:00|69348.8|69333.8|69373.8|69358.8|69376.9|69358.9|69348.5|69330.3|439
1676358000000|2023-02-14 07:00:00|69370.1|69350.1|69331.8|69316.8|69370.1|69350.1|69325|69308.9|483
1676358300000|2023-02-14 07:05:00|69335.5|69315.5|69384.2|69369.2|69400.6|69385.6|69332.9|69314.8|513
1676358600000|2023-02-14 07:10:00|69386.7|69366.7|69379.9|69359.9|69393|69375.9|69373|69357|466
1676358900000|2023-02-14 07:15:00|69378.1|69363.1|69396|69376|69396.2|69381.2|69378|69363|501
1676359200000|2023-02-14 07:20:00|69396.2|69376.2|69400.5|69385.5|69405.9|69389|69383.9|69368.9|417
1676359500000|2023-02-14 07:25:00|69400.4|69385.4|69404.2|69389.2|69419.8|69402.7|69397.8|69382.8|499
1676359800000|2023-02-14 07:30:00|69403.7|69388.7|69397.7|69377.7|69403.7|69388.7|69378.3|69362|526
1676360100000|2023-02-14 07:35:00|69397.6|69377.6|69400.7|69385.7|69408.5|69393.5|69372.8|69357.8|525
1676360400000|2023-02-14 07:40:00|69400.5|69385.5|69418.7|69403.7|69441.9|69426.9|69400.5|69385.5|500
1676360700000|2023-02-14 07:45:00|69419.4|69404.4|69436.4|69421.4|69440.1|69425.1|69416.6|69400.6|473
1676361000000|2023-02-14 07:50:00|69436.3|69421.3|69443.8|69428.8|69447.7|69432.7|69421.6|69406.1|465
1676361300000|2023-02-14 07:55:00|69443.1|69428.1|69431.7|69416.7|69452.6|69437.6|69428.4|69413.4|494
1676361600000|2023-02-14 08:00:00|69434.4|69414.4|69427.5|69412.5|69446.7|69429.7|69420.1|69403.2|598
1676361900000|2023-02-14 08:05:00|69427.8|69412.8|69386.4|69371.4|69427.8|69412.8|69370.4|69355.4|527
1676362200000|2023-02-14 08:10:00|69386.3|69371.3|69387.1|69372.1|69419.4|69404.4|69382.4|69367.4|611
1676362500000|2023-02-14 08:15:00|69386.9|69371.9|69415.7|69400.7|69450.9|69434.2|69371.2|69356.2|560
1676362800000|2023-02-14 08:20:00|69415.8|69400.8|69390.1|69375.1|69418.9|69403.9|69386.3|69370.3|460
1676363100000|2023-02-14 08:25:00|69390.4|69375.4|69407.8|69392.8|69422.8|69407.8|69381.7|69366.7|526
1676363400000|2023-02-14 08:30:00|69408.5|69393.5|69410.9|69395.9|69421.2|69406.2|69397.7|69382.7|442
1676363700000|2023-02-14 08:35:00|69411.1|69396.1|69431|69416|69444.6|69429.6|69411.1|69396.1|480
1676364000000|2023-02-14 08:40:00|69430.5|69415.5|69421.7|69406.7|69445|69430|69419.6|69404.6|454
1676364300000|2023-02-14 08:45:00|69421.5|69406.5|69390.7|69375.7|69433.4|69418.4|69390.3|69375.3|435
1676364600000|2023-02-14 08:50:00|69391.5|69376.5|69355.4|69340.4|69391.5|69376.5|69339.6|69324.6|523
1676364900000|2023-02-14 08:55:00|69352.2|69337.2|69322.6|69307.6|69360.3|69345.3|69311.4|69296.4|545
1676365200000|2023-02-14 09:00:00|69322|69307|69297.2|69282.2|69323.8|69308.8|69276.9|69261.9|632
1676365500000|2023-02-14 09:05:00|69296.4|69281.4|69329|69314|69338.5|69323.5|69293.6|69278.6|518
1676365800000|2023-02-14 09:10:00|69328.7|69313.7|69319.2|69304.2|69348.5|69333.5|69314|69299|502
1676366100000|2023-02-14 09:15:00|69320.1|69305.1|69313.7|69293.7|69322.8|69306.1|69282.4|69264.7|530
1676366400000|2023-02-14 09:20:00|69313.6|69293.6|69287|69272|69334.3|69317.5|69283.5|69268.4|470
1676366700000|2023-02-14 09:25:00|69287.2|69272.2|69262.7|69247.7|69293.1|69278.1|69249.4|69229.4|549
1676367000000|2023-02-14 09:30:00|69263.2|69248.2|69243|69228|69263.3|69248.3|69236.9|69221.9|515
1676367300000|2023-02-14 09:35:00|69243.4|69228.4|69232.4|69217.4|69256.8|69241.8|69230|69214|513
1676367600000|2023-02-14 09:40:00|69232.5|69217.5|69260.4|69245.4|69264.7|69249.7|69230.5|69215.5|473
1676367900000|2023-02-14 09:45:00|69260.5|69245.5|69279.4|69264.4|69280.2|69265.2|69250.6|69233.6|459
1676368200000|2023-02-14 09:50:00|69279.3|69264.3|69227.2|69212.2|69279.8|69264.8|69218.3|69201.6|531
1676368500000|2023-02-14 09:55:00|69227|69212|69254.6|69234.6|69259.4|69241.7|69215.9|69199.1|509
1676368800000|2023-02-14 10:00:00|69250.8|69235.8|69256.6|69236.6|69266.5|69249|69218.7|69202.4|640
1676369100000|2023-02-14 10:05:00|69252.2|69237.2|69271.9|69256.9|69271.9|69256.9|69247.2|69232.2|537
1676369400000|2023-02-14 10:10:00|69270.7|69255.7|69277.4|69262.4|69280.3|69265.3|69259.8|69244.8|561
1676369700000|2023-02-14 10:15:00|69276.6|69261.6|69274.2|69259.2|69286.2|69271.2|69272|69257|472
1676370000000|2023-02-14 10:20:00|69274.4|69259.4|69283.1|69268.1|69283.1|69268.1|69270|69255|426
1676370300000|2023-02-14 10:25:00|69283.5|69268.5|69296.4|69281.4|69317.7|69302.7|69278.2|69263.2|524
1676370600000|2023-02-14 10:30:00|69296.5|69281.5|69286.6|69271.6|69302.7|69287.5|69278.6|69263.6|523
1676370900000|2023-02-14 10:35:00|69285.9|69270.9|69298.4|69283.4|69324|69309|69285.9|69270.9|509
1676371200000|2023-02-14 10:40:00|69304|69289|69313.6|69298.6|69315.6|69300.6|69280.3|69264.1|518
1676371500000|2023-02-14 10:45:00|69314.9|69299.9|69300.5|69285.5|69315.2|69300.2|69294.7|69279.7|503
1676371800000|2023-02-14 10:50:00|69298.2|69283.2|69304.4|69289.4|69306.8|69291.8|69286.5|69271.5|482
1676372100000|2023-02-14 10:55:00|69304.5|69289.5|69286.4|69271.4|69313.8|69298.4|69271.7|69256.7|577
1676372400000|2023-02-14 11:00:00|69286.3|69271.3|69291|69276|69315.3|69300.3|69285.9|69270.9|540
1676372700000|2023-02-14 11:05:00|69290.8|69275.8|69281.4|69266.4|69294.1|69279.1|69263.6|69248.6|394
1676373000000|2023-02-14 11:10:00|69281.5|69266.5|69267|69252|69295.7|69280.7|69266|69251|504
1676373300000|2023-02-14 11:15:00|69266.9|69251.9|69248.8|69233.8|69269.7|69254.7|69237.6|69222.6|516
1676373600000|2023-02-14 11:20:00|69246.7|69231.7|69235.5|69220.5|69254.1|69237.3|69235.5|69220.5|508
1676373900000|2023-02-14 11:25:00|69235.7|69220.7|69246.7|69231.7|69262.4|69247.4|69219.2|69204.2|539
1676374200000|2023-02-14 11:30:00|69247.4|69232.4|69264.9|69249.9|69270.5|69255.1|69233.5|69218.5|522
1676374500000|2023-02-14 11:35:00|69264.7|69249.7|69263.5|69248.5|69268.8|69253.8|69253.7|69238.7|423
1676374800000|2023-02-14 11:40:00|69263.6|69248.6|69263.8|69248.8|69274.9|69259.9|69238.5|69223.5|437
1676375100000|2023-02-14 11:45:00|69263.9|69248.9|69244|69229|69263.9|69248.9|69234.7|69219.7|501
1676375400000|2023-02-14 11:50:00|69244.2|69229.2|69247.1|69232.1|69256.5|69241.5|69231.5|69214.8|537
1676375700000|2023-02-14 11:55:00|69246.9|69231.9|69280.7|69265.7|69287|69270.3|69239.7|69222.7|467
1676376000000|2023-02-14 12:00:00|69281.6|69266.6|69279.4|69264.4|69297|69282|69275.5|69260.5|525
1676376300000|2023-02-14 12:05:00|69279.7|69264.7|69291.5|69276.5|69295|69280|69252.6|69237.6|559
1676376600000|2023-02-14 12:10:00|69291.3|69276.3|69326.3|69311.3|69329.4|69314.4|69288.1|69273.1|498
1676376900000|2023-02-14 12:15:00|69326.5|69311.5|69307.2|69292.2|69331.5|69316.5|69306.4|69291.4|524
1676377200000|2023-02-14 12:20:00|69306.5|69291.5|69291.8|69276.8|69312.8|69297.8|69282|69267|490
1676377500000|2023-02-14 12:25:00|69291.9|69276.9|69259.2|69244.2|69291.9|69276.9|69258.5|69243.5|474
1676377800000|2023-02-14 12:30:00|69259.5|69244.5|69261|69246|69262.6|69247.6|69250.8|69234.1|549
1676378100000|2023-02-14 12:35:00|69261.1|69246.1|69280.5|69265.5|69282|69265.9|69260.8|69245.8|476
1676378400000|2023-02-14 12:40:00|69280.8|69265.8|69277.2|69262.2|69289.1|69274.1|69267.1|69252.1|543
1676378700000|2023-02-14 12:45:00|69277.7|69262.7|69244|69229|69277.7|69262.7|69233.1|69218.1|547
1676379000000|2023-02-14 12:50:00|69244.1|69229.1|69234.1|69219.1|69250.8|69235.8|69207.4|69191.1|556
1676379300000|2023-02-14 12:55:00|69234.5|69219.5|69273.2|69258.2|69290.1|69275.1|69234.2|69219.2|684
1676379600000|2023-02-14 13:00:00|69273.8|69258.8|69220.1|69205.1|69274.3|69259.3|69218.7|69203.7|586
1676379900000|2023-02-14 13:05:00|69220.4|69205.4|69246.8|69231.8|69273.2|69258.2|69220.2|69205.2|597
1676380200000|2023-02-14 13:10:00|69245.8|69230.8|69266.4|69251.4|69266.5|69251.5|69229.2|69214.2|587
1676380500000|2023-02-14 13:15:00|69268.6|69253.6|69300.6|69285.6|69316.1|69299.2|69268.6|69253.6|630
1676380800000|2023-02-14 13:20:00|69301|69286|69275.5|69260.5|69307.1|69292.1|69254.8|69237.6|650
1676381100000|2023-02-14 13:25:00|69279|69259|69299.5|69231.5|69319|69277|69263.8|69216.6|604
1676381400000|2023-02-14 13:30:00|69306.3|69231.8|69084.3|69064.3|69537.4|69483.2|68975.1|68955.1|849
1676381700000|2023-02-14 13:35:00|69084.1|69064.1|69265.5|69250.5|69295.6|69275.6|69043.4|69023.4|848
1676382000000|2023-02-14 13:40:00|69264.3|69249.3|69249.3|69229.3|69318|69302.8|69170.7|69152.1|847
1676382300000|2023-02-14 13:45:00|69250.9|69235.9|69102.1|69082.1|69298.8|69278.8|69102.1|69082.1|840
1676382600000|2023-02-14 13:50:00|69098.5|69083.5|69249|69229|69276.4|69258.6|69086.2|69071.2|841
1676382900000|2023-02-14 13:55:00|69244.7|69229.7|69251.8|69236.8|69281|69266|69186|69166|1114
1676383200000|2023-02-14 14:00:00|69255.5|69235.5|69264.7|69249.7|69284.3|69264.3|69193|69178|1139
1676383500000|2023-02-14 14:05:00|69263.2|69248.2|69341.1|69326.1|69362.8|69342.8|69231.5|69216.5|1126
1676383800000|2023-02-14 14:10:00|69344.4|69324.4|69378|69358|69418.4|69401.5|69333.5|69316.3|1110
1676384100000|2023-02-14 14:15:00|69380|69360|69382.1|69367.1|69430.4|69415.4|69352.2|69334.4|1097
1676384400000|2023-02-14 14:20:00|69381.5|69366.5|69442.6|69427.6|69448.7|69433.7|69364.9|69348.6|1025
1676384700000|2023-02-14 14:25:00|69441.5|69426.5|69482.4|69462.4|69528.2|69513.2|69413.1|69398.1|1065
1676385000000|2023-02-14 14:30:00|69481.7|69461.7|69538.1|69523.1|69590.8|69575.8|69471.8|69456.8|1143
1676385300000|2023-02-14 14:35:00|69538.8|69523.8|69453.7|69438.7|69554.5|69539.5|69447.5|69432.5|1123
1676385600000|2023-02-14 14:40:00|69454.9|69439.9|69437|69417|69473.3|69458.3|69395.7|69380.7|1087
1676385900000|2023-02-14 14:45:00|69432.8|69417.8|69347.3|69332.3|69434.6|69419.6|69292.2|69277.2|1096
1676386200000|2023-02-14 14:50:00|69348|69333|69351.4|69336.4|69381.1|69366.1|69315.6|69300.6|1074
1676386500000|2023-02-14 14:55:00|69351.1|69336.1|69305.1|69290.1|69351.1|69336.1|69280.2|69265.2|1041
1676386800000|2023-02-14 15:00:00|69306.4|69291.4|69281.2|69266.2|69314.3|69299.3|69245.6|69230.6|1056
1676387100000|2023-02-14 15:05:00|69280.9|69265.9|69283.8|69268.8|69318.4|69303.4|69275.4|69258.2|961
1676387400000|2023-02-14 15:10:00|69280.7|69265.7|69230.8|69215.8|69291.7|69276.7|69178.9|69161.4|1000
1676387700000|2023-02-14 15:15:00|69230.3|69215.3|69274.3|69259.3|69278.1|69263.1|69204.7|69189.7|988
1676388000000|2023-02-14 15:20:00|69271.6|69256.6|69245.6|69230.6|69271.6|69256.6|69225.3|69210.3|982
1676388300000|2023-02-14 15:25:00|69242.3|69227.3|69301.5|69286.5|69312.1|69297.1|69240.5|69225.5|946
1676388600000|2023-02-14 15:30:00|69301.1|69286.1|69305.2|69290.2|69342.9|69327.9|69277.1|69262.1|951
1676388900000|2023-02-14 15:35:00|69303.9|69288.9|69368.7|69353.7|69379.1|69364.1|69300.8|69285.8|994
1676389200000|2023-02-14 15:40:00|69371.9|69356.9|69441.4|69426.4|69441.4|69426.4|69353.7|69338.7|1020
1676389500000|2023-02-14 15:45:00|69440.8|69425.8|69457.2|69442.2|69495.2|69479|69440.8|69422.7|1015
1676389800000|2023-02-14 15:50:00|69457.3|69442.3|69580.9|69565.9|69613.6|69598.6|69456.5|69441.5|1011
1676390100000|2023-02-14 15:55:00|69579.4|69564.4|69555.4|69540.4|69592|69577|69533.7|69518.7|988
1676390400000|2023-02-14 16:00:00|69554.4|69539.4|69484.9|69469.9|69560.9|69545.9|69470.4|69452.8|1021
1676390700000|2023-02-14 16:05:00|69485.5|69470.5|69540.9|69525.9|69541.5|69526.5|69462.5|69447.5|988
1676391000000|2023-02-14 16:10:00|69540.7|69525.7|69518.9|69503.9|69558.1|69543.1|69507.2|69492.2|981
1676391300000|2023-02-14 16:15:00|69521|69506|69454|69439|69534.7|69518.3|69449.5|69434.5|962
1676391600000|2023-02-14 16:20:00|69454.2|69439.2|69444.3|69429.3|69482.3|69467.3|69440.3|69425.3|946
1676391900000|2023-02-14 16:25:00|69444.9|69429.9|69551|69536|69552.6|69537.6|69437.8|69422.8|1018
1676392200000|2023-02-14 16:30:00|69550.1|69535.1|69551.5|69536.5|69576.2|69561.2|69530.5|69515.5|1028
1676392500000|2023-02-14 16:35:00|69549.4|69534.4|69537.9|69522.9|69552.3|69537.3|69500.9|69485.9|969
1676392800000|2023-02-14 16:40:00|69538.7|69523.7|69551.1|69536.1|69567.5|69552.5|69527.4|69512.4|891
1676393100000|2023-02-14 16:45:00|69552.2|69537.2|69540.9|69525.9|69576.1|69559.3|69528.9|69513.9|925
1676393400000|2023-02-14 16:50:00|69541.1|69526.1|69528.6|69513.6|69568.6|69553.6|69515.6|69500.6|853
1676393700000|2023-02-14 16:55:00|69528.2|69513.2|69519.5|69504.5|69554.2|69539.2|69505|69490|914
1676394000000|2023-02-14 17:00:00|69519|69504|69485.7|69470.7|69524.9|69507.3|69471.8|69456.8|917
1676394300000|2023-02-14 17:05:00|69485.5|69470.5|69497.7|69482.7|69522.8|69507.8|69481|69466|769
1676394600000|2023-02-14 17:10:00|69497.6|69482.6|69464.5|69449.5|69506.3|69491.3|69460.6|69445.6|765
1676394900000|2023-02-14 17:15:00|69464|69449|69481.2|69466.2|69505.6|69490.6|69460.3|69445.3|794
1676395200000|2023-02-14 17:20:00|69485.4|69470.4|69506.1|69491.1|69512.1|69497.1|69480|69463.9|763
1676395500000|2023-02-14 17:25:00|69509.1|69489.1|69503.7|69488.7|69515|69500|69482.3|69465.2|722
1676395800000|2023-02-14 17:30:00|69503.4|69488.4|69487.3|69472.3|69530.8|69515.8|69487.3|69472.3|669
1676396100000|2023-02-14 17:35:00|69487.2|69472.2|69481.5|69466.5|69495.3|69480.3|69464.7|69449.7|642
1676396400000|2023-02-14 17:40:00|69481.3|69466.3|69504|69489|69510.3|69495.3|69474.4|69459.4|680
1676396700000|2023-02-14 17:45:00|69503.9|69488.9|69500.3|69485.3|69511|69496|69488|69473|638
1676397000000|2023-02-14 17:50:00|69501.6|69486.6|69516|69496|69516.8|69501.8|69496.9|69481.9|620
1676397300000|2023-02-14 17:55:00|69512.7|69497.7|69474.9|69459.9|69516.7|69501.7|69474.2|69459.2|647
1676397600000|2023-02-14 18:00:00|69475.9|69460.9|69376.4|69361.4|69478.2|69463.2|69364.9|69349.9|869
1676397900000|2023-02-14 18:05:00|69376|69361|69414|69399|69414.6|69399.6|69360.2|69345.2|729
1676398200000|2023-02-14 18:10:00|69413.6|69398.6|69416.6|69401.6|69431.3|69416|69401|69386|744
1676398500000|2023-02-14 18:15:00|69414.2|69399.2|69397.7|69382.7|69416|69401|69378.5|69363.5|788
1676398800000|2023-02-14 18:20:00|69397.6|69382.6|69399.9|69384.9|69406.2|69391.2|69364.3|69348|732
1676399100000|2023-02-14 18:25:00|69400.1|69385.1|69419.6|69404.6|69427.3|69412.3|69385.3|69367.9|729
1676399400000|2023-02-14 18:30:00|69420.1|69405.1|69399.1|69384.1|69421.6|69405.1|69395.9|69380.3|747
1676399700000|2023-02-14 18:35:00|69398.6|69383.6|69405.9|69390.9|69414.7|69399.5|69384.9|69369.9|732
1676400000000|2023-02-14 18:40:00|69405.7|69390.7|69452.7|69437.7|69457|69440.4|69399|69384|679
1676400300000|2023-02-14 18:45:00|69452.2|69437.2|69451.3|69436.3|69452.2|69437.2|69424.8|69409.8|636
1676400600000|2023-02-14 18:50:00|69451.2|69436.2|69447.1|69432.1|69458.1|69443.1|69444.6|69429.6|585
1676400900000|2023-02-14 18:55:00|69446.9|69431.9|69448.7|69433.7|69458.9|69443.9|69433.7|69418.7|604
1676401200000|2023-02-14 19:00:00|69449.3|69434.3|69465.1|69445.1|69471.2|69454.9|69441.1|69424.3|723
1676401500000|2023-02-14 19:05:00|69461.7|69446.7|69490.7|69475.7|69501.9|69486|69460.8|69443.2|888
1676401800000|2023-02-14 19:10:00|69488.7|69473.7|69483.8|69468.8|69496.4|69480.9|69476.6|69461.6|660
1676402100000|2023-02-14 19:15:00|69483.9|69468.9|69470.8|69455.8|69483.9|69468.9|69461.7|69446.7|657
1676402400000|2023-02-14 19:20:00|69470.7|69455.7|69459.3|69444.3|69486.1|69469.8|69452|69435.6|646
1676402700000|2023-02-14 19:25:00|69458.5|69443.5|69459.9|69444.9|69470.5|69455.5|69452.2|69437.2|662
1676403000000|2023-02-14 19:30:00|69458.7|69443.7|69431|69416|69459.4|69444.4|69430.6|69415.6|645
1676403300000|2023-02-14 19:35:00|69430.8|69415.8|69422.9|69407.9|69433.7|69417.3|69415.2|69400.2|625
1676403600000|2023-02-14 19:40:00|69421.6|69406.6|69420.9|69405.9|69429.1|69414.1|69414.5|69399.2|598
1676403900000|2023-02-14 19:45:00|69421.3|69406.3|69408|69393|69426.7|69411.7|69397|69382|673
1676404200000|2023-02-14 19:50:00|69408.2|69393.2|69407.6|69392.6|69427.4|69412.4|69404.8|69389.8|695
1676404500000|2023-02-14 19:55:00|69407.8|69392.8|69395.3|69380.3|69413|69396.5|69386.6|69369.7|693
1676404800000|2023-02-14 20:00:00|69395.6|69380.6|69399.8|69384.8|69415.3|69400.3|69395.6|69380.6|600
1676405100000|2023-02-14 20:05:00|69399.5|69384.5|69428.4|69413.4|69435.3|69418.2|69397.4|69382.4|606
1676405400000|2023-02-14 20:10:00|69430.1|69415.1|69421.6|69406.6|69440.4|69425.4|69409.2|69394.2|634
1676405700000|2023-02-14 20:15:00|69421.8|69406.8|69414.4|69399.4|69427.2|69412.2|69406.9|69391.9|619
1676406000000|2023-02-14 20:20:00|69414.3|69399.3|69415.5|69400.5|69417.9|69402.6|69406.6|69391.6|525
1676406300000|2023-02-14 20:25:00|69415.7|69400.7|69417.8|69402.8|69422.6|69407.6|69409.3|69393.4|457
1676406600000|2023-02-14 20:30:00|69417.7|69402.7|69417.8|69402.8|69431.9|69416.9|69416.9|69401.9|588
1676406900000|2023-02-14 20:35:00|69416.7|69401.7|69402.4|69387.4|69432.3|69413.8|69397.7|69382.1|609
1676407200000|2023-02-14 20:40:00|69402.3|69387.3|69380.2|69365.2|69405.8|69390.8|69379.5|69364.5|612
1676407500000|2023-02-14 20:45:00|69380.1|69365.1|69376.7|69361.7|69396.4|69381.3|69376|69361|554
1676407800000|2023-02-14 20:50:00|69376.8|69361.8|69386.1|69371.1|69396.7|69381.7|69376.8|69361.8|568
1676408100000|2023-02-14 20:55:00|69384.5|69369.5|69405.1|69390.1|69412.2|69396.5|69379|69364|648
1676408400000|2023-02-14 21:00:00|69405|69390|69405.3|69390.3|69413.6|69397.7|69397.7|69382.7|473
1676408700000|2023-02-14 21:05:00|69405.4|69390.4|69406.8|69391.8|69409.3|69394.3|69401.6|69386.6|288
1676409000000|2023-02-14 21:10:00|69406.9|69391.9|69409.6|69394.6|69413.9|69398.9|69403.5|69388.5|195
1676409300000|2023-02-14 21:15:00|69409.5|69394.5|69407.2|69392.2|69414|69397.5|69405.3|69389.8|260
1676409600000|2023-02-14 21:20:00|69406.8|69391.8|69410.3|69395.3|69410.7|69395.7|69401.4|69386.4|269
1676409900000|2023-02-14 21:25:00|69409.5|69394.5|69404.4|69389.4|69412|69397|69402.1|69384.2|337
1676410200000|2023-02-14 21:30:00|69404.9|69389.9|69406.2|69391.2|69410.4|69392.7|69389.6|69370.7|575
1676410500000|2023-02-14 21:35:00|69407.5|69392.5|69420.3|69400.3|69421.5|69403.7|69404.1|69386.9|970
1676410800000|2023-02-14 21:40:00|69420.6|69400.6|69415.6|69395.6|69422.1|69403.1|69412.1|69393.5|1002
1676411100000|2023-02-14 21:45:00|69415.3|69395.3|69411.7|69391.7|69420.6|69402.5|69408.8|69389.9|1009
1676411400000|2023-02-14 21:50:00|69412.5|69392.5|69415.7|69395.7|69419.7|69401.6|69412|69392.2|218
1676411700000|2023-02-14 21:55:00|69416.3|69396.3|69418.2|69376.1|69432|69404.3|69413|69376.1|212
1676412000000|2023-02-14 22:00:00|69421.4|69376|69421.2|69385|69431.4|69390.4|69402.3|69367.2|93
1676412300000|2023-02-14 22:05:00|69415.7|69390.6|69417.1|69390.1|69420.7|69392.6|69412.4|69387.9|36
1676412600000|2023-02-14 22:10:00|69427.8|69384|69423.4|69399|69428|69399.1|69411.4|69383.6|95
1676412900000|2023-02-14 22:15:00|69424.1|69398|69414.3|69394.3|69424.2|69399.2|69413.6|69383.5|90
1676413200000|2023-02-14 22:20:00|69414.7|69394.7|69413.2|69393.2|69423.9|69395.7|69412|69389.2|67
1676413500000|2023-02-14 22:25:00|69413.1|69393.1|69419.7|69397.1|69427.2|69400.4|69411.4|69391.4|78
1676413800000|2023-02-14 22:30:00|69419.8|69396.8|69429|69409|69436.9|69414.5|69415.9|69395.2|178
1676414100000|2023-02-14 22:35:00|69428.9|69408.9|69428.1|69408.1|69429.6|69409.6|69427.6|69406|110
1676414400000|2023-02-14 22:40:00|69428|69408|69421.4|69401.4|69431.7|69409.5|69417.5|69387.3|191
1676414700000|2023-02-14 22:45:00|69422.6|69402.6|69417.6|69397.6|69423.7|69402.6|69416.1|69395.2|122
1676415000000|2023-02-14 22:50:00|69417.8|69397.8|69421.2|69401.2|69421.7|69401.7|69415.7|69395.7|129
1676415300000|2023-02-14 22:55:00|69421.1|69401.1|69423.7|69401.6|69429.8|69403.1|69420.9|69397.1|144
1676415600000|2023-02-14 23:00:00|69425.1|69401.7|69425.2|69405.2|69436.2|69408.1|69418|69389.3|488
1676415900000|2023-02-14 23:05:00|69425.1|69405.1|69424.5|69404.3|69431.5|69406|69419.8|69397.5|237
1676416200000|2023-02-14 23:10:00|69424.4|69404.2|69422.7|69402.7|69430.1|69408.7|69422|69400.8|263
1676416500000|2023-02-14 23:15:00|69422.3|69402.3|69420.3|69400.3|69426.8|69406.8|69418.4|69399.8|329
1676416800000|2023-02-14 23:20:00|69420.4|69400.4|69424.8|69404.8|69427.2|69407.2|69416.5|69397.1|264
1676417100000|2023-02-14 23:25:00|69424.9|69404.9|69415.2|69395.2|69425|69405|69413.9|69393.9|337
1676417400000|2023-02-14 23:30:00|69415.1|69395.1|69407.1|69387.1|69418.6|69398.6|69394.9|69374.9|327
1676417700000|2023-02-14 23:35:00|69407|69387|69413.3|69393.3|69417.4|69397.4|69399.8|69379.8|340
1676418000000|2023-02-14 23:40:00|69414.6|69394.6|69408.4|69388.4|69420.7|69400.7|69408.4|69388.4|318
1676418300000|2023-02-14 23:45:00|69408.5|69388.5|69421|69401|69421.6|69403.1|69404.6|69384.6|259
1676418600000|2023-02-14 23:50:00|69421.1|69401.1|69422.3|69402.3|69429.5|69409.5|69416.5|69396.8|253
1676418900000|2023-02-14 23:55:00|69422.2|69402.2|69424.1|69404.1|69428.3|69408.3|69420.9|69402.1|272
1676419200000|2023-02-15 00:00:00|69424.2|69404.2|69427.7|69412.7|69432|69414.9|69421.6|69402.9|466
1676419500000|2023-02-15 00:05:00|69427.8|69412.8|69428.4|69408.4|69431.1|69413.8|69416.1|69398.8|450
1676419800000|2023-02-15 00:10:00|69426.3|69411.3|69435.6|69420.6|69438.6|69423.6|69424|69406.5|386
1676420100000|2023-02-15 00:15:00|69437.7|69417.7|69436|69421|69442.3|69425|69428.8|69412.6|474
1676420400000|2023-02-15 00:20:00|69438|69418|69417.4|69402.4|69440.1|69423.3|69414.6|69396.3|382
1676420700000|2023-02-15 00:25:00|69417.6|69402.6|69411.9|69391.9|69420.4|69404.2|69400.1|69382.7|614
1676421000000|2023-02-15 00:30:00|69411.8|69391.8|69430.7|69415.7|69433.7|69416|69411.5|69391.5|494
1676421300000|2023-02-15 00:35:00|69430.8|69415.8|69427.9|69407.9|69435.4|69417|69422.4|69403|449
1676421600000|2023-02-15 00:40:00|69428|69408|69420.1|69400.1|69430.6|69413.1|69412.4|69396.5|401
1676421900000|2023-02-15 00:45:00|69418.2|69403.2|69423.6|69408.6|69431|69415.8|69418.2|69403.2|448
1676422200000|2023-02-15 00:50:00|69423.1|69408.1|69400.7|69385.7|69423.4|69408.3|69396.8|69381.8|489
1676422500000|2023-02-15 00:55:00|69405.8|69385.8|69402.8|69387.8|69405.8|69389.3|69392.1|69376|352
1676422800000|2023-02-15 01:00:00|69402.6|69387.6|69393.6|69378.6|69417.3|69401.5|69393.6|69376|433
1676423100000|2023-02-15 01:05:00|69393.4|69378.4|69387.4|69367.4|69398.6|69382.6|69375.4|69358.5|481
1676423400000|2023-02-15 01:10:00|69384.2|69369.2|69385.6|69365.6|69398.3|69380.4|69379.6|69362.9|464
1676423700000|2023-02-15 01:15:00|69385.5|69365.5|69373.4|69358.4|69388.5|69370.9|69373.1|69355.5|404
1676424000000|2023-02-15 01:20:00|69372|69357|69377.2|69362.2|69384|69367.3|69367.2|69349.3|454
1676424300000|2023-02-15 01:25:00|69376.9|69361.9|69374.4|69359.4|69382.9|69365.6|69370.4|69352.5|413
1676424600000|2023-02-15 01:30:00|69374.3|69359.3|69372.5|69352.5|69377.2|69361.8|69367.4|69351.2|413
1676424900000|2023-02-15 01:35:00|69372.6|69352.6|69372.7|69357.7|69377.3|69359.8|69361.2|69344.2|456
1676425200000|2023-02-15 01:40:00|69372.6|69357.6|69380.1|69365.1|69385.9|69368.6|69365.5|69348.2|544
1676425500000|2023-02-15 01:45:00|69380.8|69365.8|69396.2|69381.2|69399.7|69382.2|69380.4|69365.2|499
1676425800000|2023-02-15 01:50:00|69396.4|69381.4|69398.4|69378.4|69403|69385.8|69392.2|69374.4|543
1676426100000|2023-02-15 01:55:00|69397.7|69377.7|69394.6|69374.6|69409.6|69392|69392.8|69374.1|558
1676426400000|2023-02-15 02:00:00|69395.2|69375.2|69422.6|69402.6|69426.6|69408.1|69393.1|69374.3|510
1676426700000|2023-02-15 02:05:00|69422.5|69402.5|69442.3|69422.3|69446|69429.7|69413.3|69396.1|563
1676427000000|2023-02-15 02:10:00|69442.2|69422.2|69445.3|69425.3|69451|69432.5|69435.8|69418.6|503
1676427300000|2023-02-15 02:15:00|69445.2|69425.2|69478.4|69458.4|69480.7|69461.6|69440.4|69421.6|534
1676427600000|2023-02-15 02:20:00|69478.9|69458.9|69471.7|69451.7|69479.1|69459.1|69462.8|69445.1|545
1676427900000|2023-02-15 02:25:00|69470.8|69450.8|69470|69450|69474.1|69454.1|69456.9|69436.9|551
1676428200000|2023-02-15 02:30:00|69470.2|69450.2|69474.1|69454.1|69479.1|69462.1|69462.3|69444.1|539
1676428500000|2023-02-15 02:35:00|69474|69454|69479.6|69459.6|69490.1|69473.2|69474|69454|501
1676428800000|2023-02-15 02:40:00|69479.7|69459.7|69492.4|69472.4|69499.5|69482.4|69479.6|69459.6|492
1676429100000|2023-02-15 02:45:00|69493.4|69473.4|69494.6|69479.6|69500.6|69482.5|69483.8|69466.3|509
1676429400000|2023-02-15 02:50:00|69496.9|69476.9|69495.8|69475.8|69502.6|69484.8|69483.8|69466.2|452
1676429700000|2023-02-15 02:55:00|69495.9|69475.9|69493|69473|69496.8|69476.8|69475.3|69456.3|659
1676430000000|2023-02-15 03:00:00|69492.7|69472.7|69496.6|69476.6|69498|69479.2|69485.8|69468.5|525
1676430300000|2023-02-15 03:05:00|69496.7|69476.7|69496.1|69476.1|69503.1|69485.6|69485.7|69466.4|470
1676430600000|2023-02-15 03:10:00|69495.8|69475.8|69481.7|69461.7|69501.9|69482.5|69474.5|69458.1|486
1676430900000|2023-02-15 03:15:00|69479.2|69464.2|69476|69456|69486.9|69469.5|69473.6|69455.4|458
1676431200000|2023-02-15 03:20:00|69475.9|69455.9|69490.2|69470.2|69494.9|69474.9|69474.2|69454.7|418
1676431500000|2023-02-15 03:25:00|69490.1|69470.1|69490.6|69470.6|69491.3|69472.4|69480.4|69462.1|397
1676431800000|2023-02-15 03:30:00|69489.9|69469.9|69510.9|69490.9|69511|69492.6|69486.8|69468.2|499
1676432100000|2023-02-15 03:35:00|69511|69491|69516.3|69496.3|69528.1|69510.1|69504.2|69486.6|457
1676432400000|2023-02-15 03:40:00|69516.2|69496.2|69535.6|69515.6|69540.8|69522.3|69512.8|69494.5|520
1676432700000|2023-02-15 03:45:00|69536.4|69516.4|69527.2|69507.2|69542.7|69523.2|69523.5|69503.5|494
1676433000000|2023-02-15 03:50:00|69527.1|69507.1|69515.8|69500.8|69527.1|69507.1|69515.6|69497.9|437
1676433300000|2023-02-15 03:55:00|69517|69502|69536.5|69516.5|69541.4|69523.1|69517|69499.6|462
1676433600000|2023-02-15 04:00:00|69536.6|69516.6|69546.4|69526.4|69550.9|69532.5|69529.3|69509.3|491
1676433900000|2023-02-15 04:05:00|69546.1|69526.1|69553.1|69533.1|69556|69536.3|69543.9|69526|426
1676434200000|2023-02-15 04:10:00|69553.3|69533.3|69554.2|69534.2|69557.2|69537.2|69548.7|69531.3|378
1676434500000|2023-02-15 04:15:00|69554.4|69534.4|69543.2|69523.2|69560|69541.1|69539.7|69522.9|398
1676434800000|2023-02-15 04:20:00|69542.2|69522.2|69539.3|69524.3|69545.9|69527|69535.9|69519.4|422
1676435100000|2023-02-15 04:25:00|69539.2|69524.2|69528.8|69508.8|69543|69524.8|69517.9|69500.7|464
1676435400000|2023-02-15 04:30:00|69526.5|69511.5|69526.8|69506.8|69530.5|69512.2|69518.2|69498.6|380
1676435700000|2023-02-15 04:35:00|69526.9|69506.9|69527.2|69507.2|69530.1|69511.3|69516.4|69498.6|351
1676436000000|2023-02-15 04:40:00|69527|69507|69536.3|69521.3|69541.1|69522.7|69525.4|69506.7|299
1676436300000|2023-02-15 04:45:00|69536.4|69521.4|69540.3|69520.3|69547.2|69529.3|69536.4|69520|365
1676436600000|2023-02-15 04:50:00|69540.2|69520.2|69537.9|69522.9|69551.5|69533|69535.8|69515.8|370
1676436900000|2023-02-15 04:55:00|69538|69523|69534.4|69514.4|69542.2|69526|69530.6|69512.5|312
1676437200000|2023-02-15 05:00:00|69533.2|69518.2|69526.7|69511.7|69541.2|69521.9|69526.3|69509.2|422
1676437500000|2023-02-15 05:05:00|69526.8|69511.8|69520|69500|69529.1|69511.8|69514.8|69496.1|435
1676437800000|2023-02-15 05:10:00|69520.2|69500.2|69531.9|69511.9|69532.7|69515.5|69517.1|69499.8|438
1676438100000|2023-02-15 05:15:00|69531.6|69511.6|69531|69511|69533.6|69513.6|69516.7|69498|420
1676438400000|2023-02-15 05:20:00|69531.3|69511.3|69529.5|69514.5|69539.5|69521.3|69529.1|69510.4|406
1676438700000|2023-02-15 05:25:00|69529.8|69514.8|69556.6|69541.6|69558.3|69542.4|69529.8|69514.7|426
1676439000000|2023-02-15 05:30:00|69557.2|69542.2|69549.4|69529.4|69558.2|69542.2|69544.9|69527.4|369
1676439300000|2023-02-15 05:35:00|69548.8|69528.8|69550.8|69530.8|69554.9|69536.7|69538.7|69521|326
1676439600000|2023-02-15 05:40:00|69550.9|69530.9|69550.8|69530.8|69553.7|69536.8|69540.4|69524.1|324
1676439900000|2023-02-15 05:45:00|69550.9|69530.9|69552|69537|69559.1|69542.3|69549.5|69530.9|314
1676440200000|2023-02-15 05:50:00|69552.1|69537.1|69554.1|69534.1|69564.5|69547.9|69548.8|69531.5|441
1676440500000|2023-02-15 05:55:00|69552.5|69537.5|69555.1|69535.1|69558.8|69539.4|69549|69530.9|472
1676440800000|2023-02-15 06:00:00|69555.2|69535.2|69558.3|69538.3|69561.5|69542.9|69543.2|69524.7|460
1676441100000|2023-02-15 06:05:00|69558.2|69538.2|69555.8|69535.8|69563.1|69543.1|69552.5|69533.8|366
1676441400000|2023-02-15 06:10:00|69555.9|69535.9|69538.5|69518.5|69559.3|69542.3|69537.5|69518.2|457
1676441700000|2023-02-15 06:15:00|69538.6|69518.6|69531.1|69511.1|69545.3|69527.7|69523.9|69504.5|459
1676442000000|2023-02-15 06:20:00|69531|69511|69536.3|69516.3|69547.3|69528|69528.7|69508.9|484
1676442300000|2023-02-15 06:25:00|69536.7|69516.7|69559.2|69539.2|69559.9|69542|69533|69515|429
1676442600000|2023-02-15 06:30:00|69559.3|69539.3|69601.5|69586.5|69613.8|69594.1|69556.9|69538.1|589
1676442900000|2023-02-15 06:35:00|69603.8|69583.8|69613.5|69593.5|69626|69606.8|69599.5|69583.8|589
1676443200000|2023-02-15 06:40:00|69613.9|69593.9|69615.4|69595.4|69620.9|69601.3|69601.9|69584.2|531
1676443500000|2023-02-15 06:45:00|69615.6|69595.6|69614.2|69594.2|69622.6|69603.5|69606.6|69589.1|522
1676443800000|2023-02-15 06:50:00|69608.9|69588.9|69589.5|69569.5|69616.1|69596.1|69586.3|69569.3|567
1676444100000|2023-02-15 06:55:00|69589.9|69569.9|69609.7|69585.3|69621.6|69601.7|69585.5|69569.2|529
1676444400000|2023-02-15 07:00:00|69608.5|69588.5|69596.2|69576.2|69653.6|69636.7|69572.5|69557.5|853
1676444700000|2023-02-15 07:05:00|69596|69576|69580.6|69565.6|69601.4|69586.4|69571.3|69554.5|788
1676445000000|2023-02-15 07:10:00|69580|69565|69571.8|69556.8|69607.3|69588.9|69564.5|69547.3|745
1676445300000|2023-02-15 07:15:00|69572.6|69557.6|69568.2|69553.2|69583|69568|69558.2|69540.9|644
1676445600000|2023-02-15 07:20:00|69568.1|69553.1|69576.5|69561.5|69583.4|69567.1|69560.3|69542.6|592
1676445900000|2023-02-15 07:25:00|69576.4|69561.4|69585.3|69570.3|69593.5|69577.6|69567.1|69548.4|722
1676446200000|2023-02-15 07:30:00|69585.7|69570.7|69618.6|69603.6|69624.5|69606.5|69569.1|69552.7|769
1676446500000|2023-02-15 07:35:00|69614|69599|69591.5|69576.5|69629|69611.8|69585|69567.2|767
1676446800000|2023-02-15 07:40:00|69590.1|69575.1|69540.7|69525.7|69591.5|69575.1|69539.3|69524.2|726
1676447100000|2023-02-15 07:45:00|69540.2|69525.2|69559.4|69544.4|69562.6|69546|69533.7|69516.7|665
1676447400000|2023-02-15 07:50:00|69558.8|69543.8|69599.8|69579.8|69603.3|69583.3|69552.2|69535.3|661
1676447700000|2023-02-15 07:55:00|69599.6|69579.6|69605|69585|69605.3|69589|69576.2|69556.2|752
1676448000000|2023-02-15 08:00:00|69604.3|69584.3|69593.8|69573.8|69625.7|69608.1|69579.9|69562.9|898
1676448300000|2023-02-15 08:05:00|69591.2|69576.2|69543.3|69528.3|69598.2|69579.3|69542.9|69527.9|837
1676448600000|2023-02-15 08:10:00|69544.1|69529.1|69545.1|69530.1|69560.5|69545.5|69540.5|69523.7|802
1676448900000|2023-02-15 08:15:00|69544.6|69529.6|69580.8|69565.8|69600.3|69583.4|69544.6|69528.4|781
1676449200000|2023-02-15 08:20:00|69581|69566|69586.6|69571.6|69591.6|69575.1|69568.4|69553.4|756
1676449500000|2023-02-15 08:25:00|69585.8|69570.8|69527.1|69512.1|69590.7|69574.4|69524.1|69508.4|790
1676449800000|2023-02-15 08:30:00|69526.7|69511.7|69523.5|69508.5|69541.7|69523.7|69510.8|69495.3|722
1676450100000|2023-02-15 08:35:00|69524.2|69509.2|69541.8|69526.8|69546.9|69531.9|69523.1|69508.1|669
1676450400000|2023-02-15 08:40:00|69542.8|69527.8|69507.6|69492.6|69552.6|69535.8|69500.4|69485.4|675
1676450700000|2023-02-15 08:45:00|69507.5|69492.5|69481.4|69466.4|69526.9|69509.7|69478|69462.4|736
1676451000000|2023-02-15 08:50:00|69482.5|69467.5|69471.5|69456.5|69487|69472|69465.7|69449|671
1676451300000|2023-02-15 08:55:00|69471.6|69456.6|69494.8|69479.8|69504.1|69487.4|69469.7|69454.7|695
1676451600000|2023-02-15 09:00:00|69494.9|69479.9|69514.6|69499.6|69538.1|69520.8|69492.8|69477.2|721
1676451900000|2023-02-15 09:05:00|69514.9|69499.9|69493|69478|69543.9|69527.6|69482.4|69466.1|715
1676452200000|2023-02-15 09:10:00|69492.9|69477.9|69493.5|69478.5|69498.6|69481.7|69467.5|69451.5|723
1676452500000|2023-02-15 09:15:00|69493.8|69478.8|69512.8|69497.8|69525.4|69508.5|69471.3|69454.5|692
1676452800000|2023-02-15 09:20:00|69512.7|69497.7|69522.1|69507.1|69549.4|69532.1|69511.3|69496.3|716
1676453100000|2023-02-15 09:25:00|69523.6|69508.6|69499.9|69484.9|69531.7|69514.1|69490|69474.7|779
1676453400000|2023-02-15 09:30:00|69500.8|69485.8|69484.7|69464.7|69508|69492.3|69474.7|69459.7|687
1676453700000|2023-02-15 09:35:00|69484.4|69464.4|69467.4|69452.4|69495.3|69480.3|69460.4|69443.9|680
1676454000000|2023-02-15 09:40:00|69466.5|69451.5|69480.7|69465.7|69487.5|69472.5|69461.7|69446.2|717
1676454300000|2023-02-15 09:45:00|69480.8|69465.8|69485.5|69470.5|69494.9|69477.6|69461.9|69445.6|680
1676454600000|2023-02-15 09:50:00|69485.9|69470.9|69478.1|69463.1|69491.6|69476.1|69473.8|69458|697
1676454900000|2023-02-15 09:55:00|69479.9|69464.9|69486.9|69471.9|69499.3|69484.3|69478.3|69461.3|718
1676455200000|2023-02-15 10:00:00|69486.5|69471.5|69492.4|69477.4|69500.1|69482.4|69484|69466.8|739
1676455500000|2023-02-15 10:05:00|69492.7|69477.7|69468.4|69453.4|69492.7|69477.7|69458|69441.7|627
1676455800000|2023-02-15 10:10:00|69468.9|69453.9|69446.7|69431.7|69479|69462|69442.5|69424.9|675
1676456100000|2023-02-15 10:15:00|69446.2|69431.2|69473.1|69458.1|69475.2|69458.5|69444.6|69428.9|638
1676456400000|2023-02-15 10:20:00|69473|69458|69478.9|69463.9|69489.3|69472.4|69472.5|69457.5|592
1676456700000|2023-02-15 10:25:00|69479.2|69464.2|69512.7|69497.7|69514.2|69499.2|69478.4|69462.3|644
1676457000000|2023-02-15 10:30:00|69512.6|69497.6|69491.8|69476.8|69512.8|69497.6|69481.9|69466.9|602
1676457300000|2023-02-15 10:35:00|69491.7|69476.7|69489.2|69474.2|69493.3|69478.3|69468.5|69453.5|655
1676457600000|2023-02-15 10:40:00|69489|69474|69519.7|69504.7|69523.3|69505.8|69486.2|69471.2|663
1676457900000|2023-02-15 10:45:00|69520.1|69505.1|69531.5|69516.5|69555.6|69540.6|69518.9|69503.9|742
1676458200000|2023-02-15 10:50:00|69531|69516|69538.7|69523.7|69542|69527|69528.2|69511.7|568
1676458500000|2023-02-15 10:55:00|69538.6|69523.6|69553.8|69538.8|69554.3|69539.3|69535.6|69520.2|626
1676458800000|2023-02-15 11:00:00|69553.9|69538.9|69527.3|69512.3|69554.6|69539.6|69526.6|69511.6|656
1676459100000|2023-02-15 11:05:00|69527.2|69512.2|69519.2|69504.2|69537.5|69522.5|69518.8|69503.8|494
1676459400000|2023-02-15 11:10:00|69519.1|69504.1|69535.3|69520.3|69539.7|69524.7|69519.1|69504.1|566
1676459700000|2023-02-15 11:15:00|69535.6|69520.6|69538.4|69523.4|69545.1|69530.1|69529|69514|517
1676460000000|2023-02-15 11:20:00|69538.8|69523.8|69518.8|69503.8|69541.3|69526.3|69518.5|69503.5|525
1676460300000|2023-02-15 11:25:00|69519|69504|69524.5|69509.5|69547.4|69532.4|69517.9|69500.6|552
1676460600000|2023-02-15 11:30:00|69524.3|69509.3|69525.2|69510.2|69527.9|69512.9|69500.5|69485.4|577
1676460900000|2023-02-15 11:35:00|69525.4|69510.4|69515.6|69500.6|69534.6|69519.6|69505.8|69490.8|622
1676461200000|2023-02-15 11:40:00|69515|69500|69518|69503|69523.2|69506.5|69498.1|69483.1|494
1676461500000|2023-02-15 11:45:00|69518.2|69503.2|69548.6|69533.6|69555.2|69538.5|69518.2|69502.8|714
1676461800000|2023-02-15 11:50:00|69549.4|69534.4|69548.6|69533.6|69556.6|69541.6|69538|69522.7|625
1676462100000|2023-02-15 11:55:00|69548.5|69533.5|69582.8|69567.8|69588.2|69571.8|69547.4|69532.4|653
1676462400000|2023-02-15 12:00:00|69583.2|69568.2|69560.9|69545.9|69587.2|69570.7|69557|69540.4|627
1676462700000|2023-02-15 12:05:00|69561|69546|69563.7|69548.7|69573.8|69558.8|69555.5|69540.5|476
1676463000000|2023-02-15 12:10:00|69563.5|69548.5|69548.4|69533.4|69572.9|69557.9|69535.2|69520.2|673
1676463300000|2023-02-15 12:15:00|69548.3|69533.3|69561.7|69546.7|69564.7|69549.7|69536.4|69520|600
1676463600000|2023-02-15 12:20:00|69561.4|69546.4|69562.5|69547.5|69573.6|69557.3|69551.2|69534.3|549
1676463900000|2023-02-15 12:25:00|69563.3|69548.3|69572.4|69557.4|69572.9|69557.6|69554.4|69539.4|483
1676464200000|2023-02-15 12:30:00|69571.6|69556.6|69575.6|69560.6|69592.1|69576.9|69567.9|69552.9|600
1676464500000|2023-02-15 12:35:00|69575.4|69560.4|69589|69574|69589.5|69574.5|69572.9|69557.8|505
1676464800000|2023-02-15 12:40:00|69592.2|69572.2|69583.1|69568.1|69608.6|69592|69583.1|69568.1|699
1676465100000|2023-02-15 12:45:00|69582.4|69567.4|69606.7|69591.7|69606.7|69591.7|69577.2|69562.2|594
1676465400000|2023-02-15 12:50:00|69606.5|69591.5|69620.5|69605.5|69627.3|69612.3|69602.5|69587.5|707
1676465700000|2023-02-15 12:55:00|69624.6|69609.6|69665.8|69645.8|69668.1|69652.5|69624.6|69609.6|829
1676466000000|2023-02-15 13:00:00|69664.7|69649.7|69643.8|69628.8|69666.8|69650.5|69629.1|69613.2|801
1676466300000|2023-02-15 13:05:00|69643.9|69628.9|69635.6|69620.6|69644.3|69628.9|69630.3|69615.2|716
1676466600000|2023-02-15 13:10:00|69635.4|69620.4|69648.4|69633.4|69660.5|69645.5|69629.2|69612.2|714
1676466900000|2023-02-15 13:15:00|69648.5|69633.5|69616.3|69601.3|69652.9|69637.9|69615.1|69600.1|611
1676467200000|2023-02-15 13:20:00|69616|69601|69663.1|69648.1|69672.5|69657.5|69614.7|69599.7|712
1676467500000|2023-02-15 13:25:00|69663.5|69648.5|69679.2|69637.4|69684.1|69667.1|69652.5|69630.9|768
1676467800000|2023-02-15 13:30:00|69670.3|69642|69750.1|69730.1|69822|69800.6|69670.3|69642|1130
1676468100000|2023-02-15 13:35:00|69750.4|69730.4|69809.4|69794.4|69826.2|69811.2|69705.1|69690.1|1078
1676468400000|2023-02-15 13:40:00|69809.5|69794.5|69715.4|69700.4|69821.5|69806.5|69713.8|69696.5|1043
1676468700000|2023-02-15 13:45:00|69714.4|69699.4|69666.4|69651.4|69757.1|69742.1|69658.9|69639.9|1047
1676469000000|2023-02-15 13:50:00|69668|69653|69660.7|69645.7|69682|69667|69617.5|69602.5|1018
1676469300000|2023-02-15 13:55:00|69664.6|69649.6|69767.3|69752.3|69778.8|69763.2|69663.2|69648.2|977
1676469600000|2023-02-15 14:00:00|69767.2|69752.2|69748.6|69733.6|69779.4|69762.9|69730.1|69715.1|987
1676469900000|2023-02-15 14:05:00|69749.2|69734.2|69775.8|69760.8|69798.6|69783.6|69744.8|69729.8|894
1676470200000|2023-02-15 14:10:00|69774.8|69759.8|69781.1|69761.1|69781.1|69761.1|69728.4|69711.1|862
1676470500000|2023-02-15 14:15:00|69781.5|69761.5|69764.8|69749.8|69783.8|69766.7|69742.7|69727|921
1676470800000|2023-02-15 14:20:00|69765|69750|69870.5|69855.5|69877.2|69862.2|69759.7|69744.7|947
1676471100000|2023-02-15 14:25:00|69870.8|69855.8|69810.9|69795.9|69879.8|69864.8|69807.9|69792.9|943
1676471400000|2023-02-15 14:30:00|69808.9|69793.9|69783.6|69768.6|69827.5|69812.5|69762.5|69746.3|984
1676471700000|2023-02-15 14:35:00|69784|69769|69792.3|69777.3|69802.7|69785.6|69751.6|69736.6|936
1676472000000|2023-02-15 14:40:00|69791.7|69776.7|69802.2|69787.2|69824|69809|69769.2|69754.2|985
1676472300000|2023-02-15 14:45:00|69801.6|69786.6|69806|69791|69830.4|69814.6|69789.9|69774.9|924
1676472600000|2023-02-15 14:50:00|69800.8|69785.8|69847.5|69832.5|69857.8|69842.8|69796.6|69781.6|928
1676472900000|2023-02-15 14:55:00|69847.6|69832.6|69857.6|69842.6|69863.2|69848.2|69821.6|69806.6|864
1676473200000|2023-02-15 15:00:00|69857.5|69842.5|69822.3|69807.3|69865|69850|69814.9|69799.9|955
1676473500000|2023-02-15 15:05:00|69822.7|69807.7|69812.7|69797.7|69835.3|69820.2|69803.7|69788.7|910
1676473800000|2023-02-15 15:10:00|69815.1|69800.1|69831.2|69816.2|69852.8|69837.8|69805.3|69790.3|927
1676474100000|2023-02-15 15:15:00|69831.1|69816.1|69770|69755|69831.8|69816.8|69765.7|69750.7|879
1676474400000|2023-02-15 15:20:00|69770.2|69755.2|69814.6|69799.6|69817.9|69802.9|69758.1|69743.1|861
1676474700000|2023-02-15 15:25:00|69813.8|69798.8|69833.9|69818.9|69844.5|69829.5|69805.3|69790.3|849
1676475000000|2023-02-15 15:30:00|69833|69818|69805.5|69790.5|69846.7|69831.7|69797|69782|923
1676475300000|2023-02-15 15:35:00|69805.6|69790.6|69817.1|69802.1|69828.3|69812.9|69793.1|69778.1|869
1676475600000|2023-02-15 15:40:00|69817.4|69802.4|69827.3|69812.3|69837.2|69822.2|69798.3|69778.3|869
1676475900000|2023-02-15 15:45:00|69828|69813|69848.7|69833.7|69866.9|69851.9|69809|69793.5|937
1676476200000|2023-02-15 15:50:00|69852.6|69832.6|69797|69782|69878|69860.2|69795.9|69777.9|970
1676476500000|2023-02-15 15:55:00|69798|69783|69807.3|69792.3|69834.5|69819.5|69797.3|69779.9|906
1676476800000|2023-02-15 16:00:00|69807.6|69792.6|69774.5|69759.5|69814|69797.3|69774|69757.5|868
1676477100000|2023-02-15 16:05:00|69774.2|69759.2|69749.1|69734.1|69775.8|69760.2|69720.5|69704.6|854
1676477400000|2023-02-15 16:10:00|69748.9|69733.9|69760.6|69745.6|69763.4|69748.4|69732.7|69714.9|752
1676477700000|2023-02-15 16:15:00|69760.4|69745.4|69790.1|69775.1|69808.5|69792.1|69755.7|69739.4|771
1676478000000|2023-02-15 16:20:00|69787.4|69772.4|69825.3|69810.3|69834.9|69817.9|69787.4|69772.4|783
1676478300000|2023-02-15 16:25:00|69826.2|69811.2|69829.3|69814.3|69848.2|69829.9|69822.8|69804.9|760
1676478600000|2023-02-15 16:30:00|69826.9|69811.9|69849.7|69834.7|69856.7|69841.2|69811.7|69796.7|737
1676478900000|2023-02-15 16:35:00|69850.2|69835.2|69802.5|69787.5|69854.1|69839.1|69787.5|69770.9|713
1676479200000|2023-02-15 16:40:00|69802.3|69787.3|69754.3|69739.3|69802.3|69787.3|69746.6|69731.6|770
1676479500000|2023-02-15 16:45:00|69754.4|69739.4|69738.3|69723.3|69772.3|69755.8|69735.6|69720.6|618
1676479800000|2023-02-15 16:50:00|69737.9|69722.9|69765.7|69745.7|69766|69750.4|69731.3|69716.3|710
1676480100000|2023-02-15 16:55:00|69765.5|69745.5|69755|69740|69765.5|69747.7|69737.1|69722.1|615
1676480400000|2023-02-15 17:00:00|69754.3|69739.3|69784.1|69769.1|69786|69769.3|69754.3|69738.6|632
1676480700000|2023-02-15 17:05:00|69783.7|69768.7|69827.2|69812.2|69831.6|69816.6|69783.5|69766.6|678
1676481000000|2023-02-15 17:10:00|69829.1|69814.1|69827.4|69812.4|69832.5|69816.4|69812.8|69796.7|702
1676481300000|2023-02-15 17:15:00|69827.8|69812.8|69833.4|69818.4|69840.5|69824.9|69826.6|69810.9|744
1676481600000|2023-02-15 17:20:00|69833.5|69818.5|69834.3|69819.3|69847.9|69831.2|69827.6|69811.4|675
1676481900000|2023-02-15 17:25:00|69834.1|69819.1|69862.2|69847.2|69862.9|69847.9|69818.6|69803.6|707
1676482200000|2023-02-15 17:30:00|69861.1|69846.1|69875.5|69860.5|69890.2|69873.8|69856.8|69839.3|668
1676482500000|2023-02-15 17:35:00|69874.9|69859.9|69867.9|69852.9|69882.4|69866.9|69861|69842.9|752
1676482800000|2023-02-15 17:40:00|69868.1|69853.1|69852.6|69837.6|69870.9|69855.9|69847.5|69832.5|678
1676483100000|2023-02-15 17:45:00|69852.7|69837.7|69863.6|69848.6|69868.5|69853.5|69849.3|69831.8|562
1676483400000|2023-02-15 17:50:00|69862.9|69847.9|69847.3|69832.3|69866.4|69848.7|69845.4|69829.1|666
1676483700000|2023-02-15 17:55:00|69847.2|69832.2|69856.4|69841.4|69871.5|69854.4|69839|69824|577
1676484000000|2023-02-15 18:00:00|69856.6|69841.6|69884.6|69869.6|69888|69873|69851.9|69836.7|690
1676484300000|2023-02-15 18:05:00|69884.4|69869.4|69855.8|69840.8|69898.2|69883.2|69848.4|69833.4|714
1676484600000|2023-02-15 18:10:00|69855.9|69840.9|69840.7|69825.7|69868.3|69851.2|69838.1|69821.4|662
1676484900000|2023-02-15 18:15:00|69840.2|69825.2|69828|69813|69852.9|69837.7|69823.2|69808.2|636
1676485200000|2023-02-15 18:20:00|69827.6|69812.6|69809.7|69794.7|69833.5|69818.5|69806.9|69788.7|640
1676485500000|2023-02-15 18:25:00|69810.3|69795.3|69815.1|69800.1|69827.8|69811.9|69807.1|69791.7|647
1676485800000|2023-02-15 18:30:00|69815|69800|69829.4|69814.4|69835.1|69820.1|69802.8|69787.8|623
1676486100000|2023-02-15 18:35:00|69828.9|69813.9|69839.7|69824.7|69852.9|69837.6|69823.4|69808.4|598
1676486400000|2023-02-15 18:40:00|69839.8|69824.8|69809|69794|69848.3|69831.9|69807.2|69792.2|651
1676486700000|2023-02-15 18:45:00|69808.8|69793.8|69791.2|69776.2|69810.8|69795.8|69782.9|69766.7|657
1676487000000|2023-02-15 18:50:00|69791|69776|69793.6|69778.6|69803.9|69786.3|69789.1|69774.1|480
1676487300000|2023-02-15 18:55:00|69793.8|69778.8|69801.2|69781.2|69807.9|69791.2|69787.6|69772.6|587
1676487600000|2023-02-15 19:00:00|69801.3|69781.3|69778.9|69763.9|69803.1|69784.9|69771.3|69756.3|654
1676487900000|2023-02-15 19:05:00|69778.6|69763.6|69757.4|69742.4|69782.4|69767.4|69753.5|69737.3|510
1676488200000|2023-02-15 19:10:00|69756.9|69741.9|69752.5|69737.5|69766.9|69749.8|69750.3|69735.3|599
1676488500000|2023-02-15 19:15:00|69752.7|69737.7|69754.3|69739.3|69760.2|69745.2|69747.5|69731.7|602
1676488800000|2023-02-15 19:20:00|69754.1|69739.1|69737.2|69722.2|69755.2|69740|69734.5|69719.5|473
1676489100000|2023-02-15 19:25:00|69737.3|69722.3|69738.4|69723.4|69756.2|69738.9|69737.1|69722.1|537
1676489400000|2023-02-15 19:30:00|69738.5|69723.5|69735.1|69720.1|69747.6|69732.6|69729|69713.4|591
1676489700000|2023-02-15 19:35:00|69735.2|69720.2|69740.6|69725.6|69741.6|69726.6|69729.9|69713.2|476
1676490000000|2023-02-15 19:40:00|69740.5|69725.5|69744.7|69729.7|69748.3|69731|69731.5|69716.5|479
1676490300000|2023-02-15 19:45:00|69744.2|69729.2|69756.8|69741.8|69762.9|69747.9|69742|69725.6|546
1676490600000|2023-02-15 19:50:00|69754.6|69739.6|69769.5|69754.5|69781.6|69765.2|69754.6|69738.2|628
1676490900000|2023-02-15 19:55:00|69769.4|69754.4|69766.3|69751.3|69780.5|69765.5|69763.9|69748.9|645
1676491200000|2023-02-15 20:00:00|69766.4|69751.4|69754.5|69739.5|69766.4|69751.4|69751.4|69736.4|541
1676491500000|2023-02-15 20:05:00|69754.3|69739.3|69753.1|69738.1|69765.1|69747.7|69752.8|69734.6|475
1676491800000|2023-02-15 20:10:00|69753|69738|69761.7|69746.7|69763.7|69747.1|69746|69730.6|395
1676492100000|2023-02-15 20:15:00|69761.6|69746.6|69766.7|69751.7|69770.1|69755.1|69755|69740|440
1676492400000|2023-02-15 20:20:00|69766.9|69751.9|69763.4|69748.4|69767.1|69752.1|69755.4|69738.2|475
1676492700000|2023-02-15 20:25:00|69763.7|69748.7|69758.2|69743.2|69772|69756.9|69756.5|69741.5|440
1676493000000|2023-02-15 20:30:00|69757.9|69742.9|69754.4|69739.4|69759.2|69744.2|69751.4|69736.4|461
1676493300000|2023-02-15 20:35:00|69754.7|69739.7|69759.7|69744.7|69762.7|69746.6|69751.5|69736.5|492
1676493600000|2023-02-15 20:40:00|69759.5|69744.5|69744.7|69729.7|69759.5|69744.5|69743.6|69727.2|491
1676493900000|2023-02-15 20:45:00|69744.3|69729.3|69735.8|69715.8|69749|69731.5|69726.2|69711.2|543
1676494200000|2023-02-15 20:50:00|69731.9|69716.9|69724.1|69709.1|69734.8|69719.8|69723|69708|497
1676494500000|2023-02-15 20:55:00|69723.6|69708.6|69706.8|69686.8|69730.5|69715.5|69704.8|69686.8|576
1676494800000|2023-02-15 21:00:00|69705.1|69690.1|69708.8|69693.8|69721.1|69705.5|69704.3|69689.3|478
1676495100000|2023-02-15 21:05:00|69709|69694|69708.3|69693.3|69712.9|69697.9|69705.7|69689|373
1676495400000|2023-02-15 21:10:00|69708.5|69693.5|69707.5|69692.5|69713.4|69695.6|69704.1|69686.9|325
1676495700000|2023-02-15 21:15:00|69707.6|69692.6|69699.9|69684.9|69711.5|69693.4|69697|69679.3|316
1676496000000|2023-02-15 21:20:00|69700.3|69685.3|69704.6|69689.6|69715.6|69697.8|69698.9|69681.1|452
1676496300000|2023-02-15 21:25:00|69704.4|69689.4|69708.9|69688.9|69711|69693|69701.1|69684.3|517
1676496600000|2023-02-15 21:30:00|69709|69689|69706.6|69686.6|69711.9|69694.7|69703.7|69686.6|235
1676496900000|2023-02-15 21:35:00|69704|69689|69712|69697|69716.9|69699.3|69702.5|69684.6|361
1676497200000|2023-02-15 21:40:00|69711.9|69696.9|69716.4|69696.4|69724.6|69705.4|69711.4|69694.1|334
1676497500000|2023-02-15 21:45:00|69716.2|69696.2|69719.1|69699.1|69720.6|69701.1|69713.9|69695.4|306
1676497800000|2023-02-15 21:50:00|69719|69699|69723.7|69703.7|69724.1|69704.1|69717.4|69697.4|311
1676498100000|2023-02-15 21:55:00|69723.6|69703.6|69740.3|69672.2|69742.1|69710.3|69720.1|69669.2|306
1676498400000|2023-02-15 22:00:00|69735.6|69669.9|69723.9|69669.8|69739.3|69675.4|69720.7|69660.2|56
1676498700000|2023-02-15 22:05:00|69728.4|69654.6|69721.5|69672.3|69728.4|69679.4|69713.4|69654.6|58
1676499000000|2023-02-15 22:10:00|69723.4|69675.1|69710.6|69675.3|69738.3|69686.1|69702.7|69664.2|268
1676499300000|2023-02-15 22:15:00|69709.8|69677|69718.8|69672.9|69718.8|69678.5|69706.6|69672.9|53
1676499600000|2023-02-15 22:20:00|69718.6|69672.8|69713.8|69684.1|69719.9|69688.3|69704.7|69672.8|113
1676499900000|2023-02-15 22:25:00|69712.8|69685.7|69716.6|69680.7|69719.6|69690.3|69710.9|69675|100
1676500200000|2023-02-15 22:30:00|69715.4|69679.6|69721.6|69686.1|69729.6|69694.5|69710.1|69675.4|294
1676500500000|2023-02-15 22:35:00|69720.5|69686.9|69718.2|69698.2|69729.9|69703.4|69716.3|69684|685
1676500800000|2023-02-15 22:40:00|69717.6|69697.6|69711.1|69691.1|69717.6|69697.6|69709.3|69689.3|663
1676501100000|2023-02-15 22:45:00|69714.6|69688.4|69714.9|69694.9|69793.7|69713.9|69710.1|69673.9|563
1676501400000|2023-02-15 22:50:00|69715.1|69695.1|69712.4|69692.4|69725.3|69696.7|69711.8|69687.5|980
1676501700000|2023-02-15 22:55:00|69714.2|69694.2|69717.3|69696|69720|69700.7|69710.2|69691.8|311
1676502000000|2023-02-15 23:00:00|69718.9|69696.5|69705.4|69685.4|69755.7|69699.2|69703.1|69676|240
1676502300000|2023-02-15 23:05:00|69704.8|69684.8|69705.4|69685.4|69716.8|69692.9|69704.8|69676.1|144
1676502600000|2023-02-15 23:10:00|69705.5|69685.5|69715.7|69693.9|69721.4|69695.7|69703.6|69684.9|291
1676502900000|2023-02-15 23:15:00|69714.6|69694.6|69723|69703|69723|69703|69713.5|69693.5|281
1676503200000|2023-02-15 23:20:00|69722.9|69702.9|69729.6|69709.6|69730.3|69710.3|69720.6|69702.8|295
1676503500000|2023-02-15 23:25:00|69729.5|69709.5|69716.3|69701.3|69729.5|69711.5|69714.6|69697.2|283
1676503800000|2023-02-15 23:30:00|69717.4|69702.4|69717.9|69697.9|69720|69702.4|69706.2|69686.2|360
1676504100000|2023-02-15 23:35:00|69718.4|69698.4|69707.9|69687.9|69718.4|69698.4|69698.6|69679.9|435
1676504400000|2023-02-15 23:40:00|69708.1|69688.1|69708.7|69688.7|69712.6|69692.6|69699.6|69680.6|436
1676504700000|2023-02-15 23:45:00|69708.6|69688.6|69712.6|69692.6|69719.1|69700.3|69708.6|69688.6|404
1676505000000|2023-02-15 23:50:00|69712.7|69692.7|69698.3|69678.3|69712.8|69692.8|69697.6|69677.6|281
1676505300000|2023-02-15 23:55:00|69698.2|69678.2|69699.5|69679.5|69706.6|69688.6|69690.9|69672.2|370
1676505600000|2023-02-16 00:00:00|69698.8|69678.8|69682.8|69667.8|69698.8|69678.8|69679.9|69662.7|495
1676505900000|2023-02-16 00:05:00|69682.6|69667.6|69677.7|69662.7|69685.6|69670.6|69669.5|69652.8|420
1676506200000|2023-02-16 00:10:00|69677.5|69662.5|69687|69667|69695.5|69675.5|69676|69658|382
1676506500000|2023-02-16 00:15:00|69688|69668|69697.6|69677.6|69702.9|69684.3|69682|69665.3|470
1676506800000|2023-02-16 00:20:00|69697.7|69677.7|69696.9|69681.9|69705.5|69687.8|69692.5|69674.6|484
1676507100000|2023-02-16 00:25:00|69696.8|69681.8|69705.6|69690.6|69711.1|69693.1|69694.2|69675.1|425
1676507400000|2023-02-16 00:30:00|69705.5|69690.5|69723.2|69708.2|69747|69728.9|69704.4|69689.4|674
1676507700000|2023-02-16 00:35:00|69723.5|69708.5|69710.4|69690.4|69732.7|69717.7|69702.7|69682.8|600
1676508000000|2023-02-16 00:40:00|69710.5|69690.5|69740.3|69725.3|69742.8|69725.5|69707.7|69690.1|617
1676508300000|2023-02-16 00:45:00|69742.5|69722.5|69738.9|69718.9|69743.7|69728.7|69722.1|69705.3|627
1676508600000|2023-02-16 00:50:00|69739|69719|69712.8|69692.8|69739.3|69720.2|69711.9|69691.9|641
1676508900000|2023-02-16 00:55:00|69716.9|69696.9|69713.5|69698.5|69720|69702.4|69702.1|69684.2|578
1676509200000|2023-02-16 01:00:00|69713|69698|69713.9|69698.9|69729.4|69714.4|69711|69692.7|628
1676509500000|2023-02-16 01:05:00|69713.8|69698.8|69713.1|69698.1|69718.4|69702.4|69698.3|69679.8|530
1676509800000|2023-02-16 01:10:00|69713|69698|69703.8|69683.8|69715.3|69698.6|69699.1|69681.2|467
1676510100000|2023-02-16 01:15:00|69703.7|69683.7|69692.9|69677.9|69705|69687.4|69687|69670.4|614
1676510400000|2023-02-16 01:20:00|69693|69678|69679.8|69664.8|69694.6|69678|69674.2|69656.1|625
1676510700000|2023-02-16 01:25:00|69679.7|69664.7|69657.5|69642.5|69685.6|69667.2|69656.6|69639.5|493
1676511000000|2023-02-16 01:30:00|69657.2|69642.2|69639.9|69624.9|69661.7|69646.2|69612.6|69594.8|578
1676511300000|2023-02-16 01:35:00|69640|69625|69615.7|69600.7|69655.2|69640.2|69612.9|69597.6|576
1676511600000|2023-02-16 01:40:00|69615.6|69600.6|69603.8|69588.8|69618.9|69600.8|69591.2|69573.9|625
1676511900000|2023-02-16 01:45:00|69604.2|69589.2|69602.4|69587.4|69623.3|69608.3|69595.6|69578.5|598
1676512200000|2023-02-16 01:50:00|69601.6|69586.6|69604.3|69584.3|69617.7|69601.6|69598.2|69580.1|589
1676512500000|2023-02-16 01:55:00|69604.5|69584.5|69614.6|69594.6|69615.5|69596.1|69594.7|69577.1|612
1676512800000|2023-02-16 02:00:00|69614.4|69594.4|69607.7|69587.7|69625.2|69608.6|69601.9|69583.6|590
1676513100000|2023-02-16 02:05:00|69607.5|69587.5|69617.5|69602.5|69620.2|69603.2|69604.6|69586.7|446
1676513400000|2023-02-16 02:10:00|69617.6|69602.6|69615.1|69600.1|69624|69607.2|69614.2|69597.4|438
1676513700000|2023-02-16 02:15:00|69615.2|69600.2|69614.2|69599.2|69622.4|69607.4|69611.2|69593.7|340
1676514000000|2023-02-16 02:20:00|69614.4|69599.4|69626.9|69606.9|69628.8|69611.8|69602.9|69587|571
1676514300000|2023-02-16 02:25:00|69627.3|69607.3|69614.7|69599.7|69627.6|69610.8|69610.5|69595.5|427
1676514600000|2023-02-16 02:30:00|69614.6|69599.6|69590.5|69575.5|69624.3|69606.1|69589.2|69572.4|543
1676514900000|2023-02-16 02:35:00|69589.1|69574.1|69552|69537|69593.8|69574.3|69545.8|69528|664
1676515200000|2023-02-16 02:40:00|69551.5|69536.5|69558|69543|69564.4|69547.5|69549.7|69531.3|547
1676515500000|2023-02-16 02:45:00|69558.4|69543.4|69565|69550|69575.6|69559.8|69556.4|69538.6|512
1676515800000|2023-02-16 02:50:00|69565.1|69550.1|69561.9|69546.9|69570.1|69552.5|69558.6|69542.2|415
1676516100000|2023-02-16 02:55:00|69561.5|69546.5|69561.8|69546.8|69575.9|69557|69551.4|69536.4|454
1676516400000|2023-02-16 03:00:00|69561.6|69546.6|69579.5|69559.5|69580.6|69563.2|69560.3|69543.1|446
1676516700000|2023-02-16 03:05:00|69579.6|69559.6|69576.2|69561.2|69583.9|69566.8|69569.2|69551.6|446
1676517000000|2023-02-16 03:10:00|69576|69561|69585.7|69570.7|69591.5|69574.6|69571|69554.1|374
1676517300000|2023-02-16 03:15:00|69585.8|69570.8|69581.8|69561.8|69588.5|69572.4|69576.6|69561.5|343
1676517600000|2023-02-16 03:20:00|69581.7|69561.7|69585.8|69570.8|69588.8|69571|69568.5|69550.6|469
1676517900000|2023-02-16 03:25:00|69585.7|69570.7|69591.1|69571.1|69595.1|69579.3|69585.3|69568.1|458
1676518200000|2023-02-16 03:30:00|69591.2|69571.2|69586.4|69571.4|69591.2|69573.7|69579.1|69561.1|433
1676518500000|2023-02-16 03:35:00|69586|69571|69585.4|69570.4|69589.5|69572.6|69579.9|69562.4|518
1676518800000|2023-02-16 03:40:00|69585.7|69570.7|69590.4|69575.4|69593.8|69576.8|69580.4|69564.6|366
1676519100000|2023-02-16 03:45:00|69590.1|69575.1|69585.4|69570.4|69592.3|69577.3|69582.1|69565.5|449
1676519400000|2023-02-16 03:50:00|69585.1|69570.1|69591.6|69576.6|69595.1|69579.4|69582.1|69565.8|417
1676519700000|2023-02-16 03:55:00|69592.6|69577.6|69581.9|69566.9|69595.3|69577.7|69580.9|69564.5|418
1676520000000|2023-02-16 04:00:00|69582|69567|69587.4|69572.4|69588.6|69572.9|69578.4|69561.9|397
1676520300000|2023-02-16 04:05:00|69587.6|69572.6|69579.7|69564.7|69589.7|69573|69578.7|69562.6|310
1676520600000|2023-02-16 04:10:00|69579.6|69564.6|69583.6|69568.6|69585.2|69569.6|69575.6|69560.6|371
1676520900000|2023-02-16 04:15:00|69583.7|69568.7|69588.5|69568.5|69589.1|69572.5|69575.6|69557.8|373
1676521200000|2023-02-16 04:20:00|69588.6|69568.6|69590.6|69575.6|69594.1|69579|69584.2|69567.6|268
1676521500000|2023-02-16 04:25:00|69590|69575|69583.1|69568.1|69594.7|69578.6|69578.2|69561.2|414
1676521800000|2023-02-16 04:30:00|69583|69568|69591.2|69571.2|69591.2|69574.1|69574.6|69558.9|412
1676522100000|2023-02-16 04:35:00|69590.8|69570.8|69586.6|69571.6|69594.6|69578|69586.3|69568.9|281
1676522400000|2023-02-16 04:40:00|69586.7|69571.7|69596.2|69581.2|69601.4|69583.5|69583|69567.1|430
1676522700000|2023-02-16 04:45:00|69595.9|69580.9|69582.9|69567.9|69596.5|69581.5|69580.3|69565.3|373
1676523000000|2023-02-16 04:50:00|69583|69568|69586.7|69571.7|69589.4|69574.4|69580.6|69565.3|344
1676523300000|2023-02-16 04:55:00|69586.2|69571.2|69597.1|69582.1|69598.9|69583.9|69584.7|69568.2|301
1676523600000|2023-02-16 05:00:00|69597.2|69582.2|69595.1|69580.1|69601.3|69584.4|69586.8|69571.8|379
1676523900000|2023-02-16 05:05:00|69594.2|69579.2|69600.3|69585.3|69606.5|69591.5|69593.1|69578.1|322
1676524200000|2023-02-16 05:10:00|69599.9|69584.9|69607.3|69592.3|69612|69595|69598.3|69581.8|351
1676524500000|2023-02-16 05:15:00|69606.8|69591.8|69610.1|69595.1|69615.3|69598.5|69606.8|69591.2|397
1676524800000|2023-02-16 05:20:00|69610|69595|69628|69613|69634.8|69618.4|69609.8|69591.8|400
1676525100000|2023-02-16 05:25:00|69627.7|69612.7|69624.1|69604.1|69632.5|69615.3|69619.3|69602.8|266
1676525400000|2023-02-16 05:30:00|69624.4|69604.4|69636.9|69621.9|69640.5|69623.6|69617.6|69598|392
1676525700000|2023-02-16 05:35:00|69636.8|69621.8|69618.1|69598.1|69637.7|69622.7|69613.1|69596.8|417
1676526000000|2023-02-16 05:40:00|69618.4|69598.4|69607.6|69587.6|69622.8|69604.5|69605|69587.2|388
1676526300000|2023-02-16 05:45:00|69607.3|69587.3|69605.9|69590.9|69617.6|69599.9|69601.8|69583.6|428
1676526600000|2023-02-16 05:50:00|69606.5|69591.5|69603.5|69583.5|69609|69591.5|69597.9|69581|411
1676526900000|2023-02-16 05:55:00|69603.6|69583.6|69610.8|69590.8|69610.8|69592.6|69596.9|69579.6|406
1676527200000|2023-02-16 06:00:00|69610.9|69590.9|69597.3|69577.3|69610.9|69593.2|69585.6|69568.4|511
1676527500000|2023-02-16 06:05:00|69597.2|69577.2|69632|69612|69632|69614.4|69593.8|69577.2|493
1676527800000|2023-02-16 06:10:00|69629.8|69614.8|69637.8|69622.8|69643.9|69627|69621.8|69604.6|404
1676528100000|2023-02-16 06:15:00|69638.2|69623.2|69624.9|69604.9|69641.8|69623.6|69615.3|69597.1|477
1676528400000|2023-02-16 06:20:00|69625|69605|69615.4|69595.4|69634.9|69617.1|69611.6|69594.3|455
1676528700000|2023-02-16 06:25:00|69616.9|69596.9|69631|69611|69638|69620.8|69614.1|69596.7|504
1676529000000|2023-02-16 06:30:00|69630.9|69610.9|69629.6|69614.6|69641.5|69623.9|69621.2|69603.2|431
1676529300000|2023-02-16 06:35:00|69629.5|69614.5|69654.5|69634.5|69654.7|69638.9|69619.5|69600.1|508
1676529600000|2023-02-16 06:40:00|69654.4|69634.4|69666.4|69646.4|69670.8|69653.2|69653.5|69634.1|487
1676529900000|2023-02-16 06:45:00|69666|69646|69632.4|69617.4|69666.6|69646.6|69625.2|69608.1|518
1676530200000|2023-02-16 06:50:00|69631.9|69616.9|69644.9|69629.9|69656|69638.3|69619.7|69603.1|507
1676530500000|2023-02-16 06:55:00|69646.2|69626.2|69648.2|69628.2|69653.5|69634.5|69628.3|69611.1|477
1676530800000|2023-02-16 07:00:00|69648.3|69628.3|69638.1|69623.1|69665.4|69649.3|69627.7|69610.6|693
1676531100000|2023-02-16 07:05:00|69638.3|69623.3|69632.8|69617.8|69646.1|69629.8|69620.7|69603.6|679
1676531400000|2023-02-16 07:10:00|69632.9|69617.9|69635.6|69620.6|69645.5|69630.5|69621.8|69606.8|621
1676531700000|2023-02-16 07:15:00|69635.1|69620.1|69610.1|69595.1|69644.9|69626.5|69606.6|69590.8|597
1676532000000|2023-02-16 07:20:00|69609.5|69594.5|69596.8|69581.8|69616.4|69600.5|69586.3|69569.3|636
1676532300000|2023-02-16 07:25:00|69596.2|69581.2|69595.6|69580.6|69610.6|69595.6|69593.8|69577.7|586
1676532600000|2023-02-16 07:30:00|69596.2|69581.2|69599.1|69584.1|69609.2|69592.9|69588.7|69573.7|567
1676532900000|2023-02-16 07:35:00|69596.7|69581.7|69597.9|69577.9|69606.8|69589.8|69594|69575.3|575
1676533200000|2023-02-16 07:40:00|69597.5|69577.5|69603.5|69588.5|69606.6|69590.6|69583.4|69566.1|617
1676533500000|2023-02-16 07:45:00|69603.3|69588.3|69597.7|69582.7|69608.5|69593.5|69594.4|69577.6|576
1676533800000|2023-02-16 07:50:00|69597.4|69582.4|69589.7|69569.7|69613|69597.5|69587.1|69569.3|605
1676534100000|2023-02-16 07:55:00|69587.5|69572.5|69593|69578|69608|69590.8|69583.6|69567.2|647
1676534400000|2023-02-16 08:00:00|69595.3|69575.3|69621.3|69601.3|69634.9|69619.3|69590.8|69574.5|821
1676534700000|2023-02-16 08:05:00|69620.8|69600.8|69590.8|69575.8|69625.4|69610.4|69578.5|69563.5|847
1676535000000|2023-02-16 08:10:00|69591.1|69576.1|69601.1|69586.1|69623.7|69607|69588.6|69572.2|763
1676535300000|2023-02-16 08:15:00|69600.7|69585.7|69565.1|69550.1|69603.4|69588.4|69535.4|69519.1|860
1676535600000|2023-02-16 08:20:00|69565.6|69550.6|69545.4|69530.4|69567.5|69552.5|69538.5|69523.5|689
1676535900000|2023-02-16 08:25:00|69544.8|69529.8|69531.5|69516.5|69546.1|69531.1|69510.4|69495.3|731
1676536200000|2023-02-16 08:30:00|69531.9|69516.9|69583.6|69568.6|69584.3|69569.3|69529.6|69514.1|806
1676536500000|2023-02-16 08:35:00|69583.5|69568.5|69594.8|69579.8|69605.9|69588.9|69580.5|69563|732
1676536800000|2023-02-16 08:40:00|69595.8|69580.8|69592|69577|69602.4|69587.1|69576.7|69560.5|674
1676537100000|2023-02-16 08:45:00|69592.6|69577.6|69615.9|69600.9|69619.8|69604.8|69588.6|69573.6|627
1676537400000|2023-02-16 08:50:00|69616.3|69601.3|69615.1|69600.1|69646.5|69631.2|69614|69598.2|637
1676537700000|2023-02-16 08:55:00|69614.9|69599.9|69604.4|69589.4|69617.5|69602.5|69580.6|69563.3|655
1676538000000|2023-02-16 09:00:00|69604.5|69589.5|69620.3|69605.3|69635.3|69617.8|69598.3|69581.3|780
1676538300000|2023-02-16 09:05:00|69618.4|69603.4|69584.2|69569.2|69624.2|69607|69566.4|69551|779
1676538600000|2023-02-16 09:10:00|69584.4|69569.4|69600.6|69585.6|69606.6|69589.3|69584|69566.7|695
1676538900000|2023-02-16 09:15:00|69601.9|69581.9|69629.9|69614.9|69630.9|69615.5|69595.8|69579|679
1676539200000|2023-02-16 09:20:00|69630|69615|69645.7|69630.7|69650.5|69634.8|69627.4|69610.1|687
1676539500000|2023-02-16 09:25:00|69647|69627|69639.8|69624.8|69662.2|69647.2|69628.6|69611|680
1676539800000|2023-02-16 09:30:00|69639.1|69624.1|69685.8|69670.8|69689.3|69672.1|69637|69621.1|701
1676540100000|2023-02-16 09:35:00|69686.1|69671.1|69684.3|69669.3|69706.9|69691.7|69680.5|69663|753
1676540400000|2023-02-16 09:40:00|69684.7|69669.7|69675.3|69660.3|69704.8|69689.8|69674.4|69656.9|711
1676540700000|2023-02-16 09:45:00|69672.7|69657.7|69682.5|69667.5|69701.6|69686.4|69663.1|69647.8|668
1676541000000|2023-02-16 09:50:00|69681.8|69666.8|69683|69668|69716.1|69700|69678.6|69663.6|681
1676541300000|2023-02-16 09:55:00|69682.8|69667.8|69639.7|69624.7|69682.8|69667.8|69638.3|69621.6|632
1676541600000|2023-02-16 10:00:00|69641.8|69626.8|69625.5|69610.5|69646|69630.3|69625.3|69608.3|682
1676541900000|2023-02-16 10:05:00|69625.8|69610.8|69619|69604|69627.1|69610.9|69599.9|69584.9|682
1676542200000|2023-02-16 10:10:00|69619.8|69604.8|69610.4|69595.4|69623.7|69608.7|69602.8|69587.1|685
1676542500000|2023-02-16 10:15:00|69610.2|69595.2|69593|69578|69610.5|69595.5|69587.2|69570.7|626
1676542800000|2023-02-16 10:20:00|69593.1|69578.1|69627.3|69612.3|69629.9|69614|69593|69578|630
1676543100000|2023-02-16 10:25:00|69627.2|69612.2|69598.8|69583.8|69630.4|69613|69591.2|69576|581
1676543400000|2023-02-16 10:30:00|69598.9|69583.9|69578.7|69563.7|69600.4|69585.4|69578.5|69562.9|518
1676543700000|2023-02-16 10:35:00|69578.5|69563.5|69584.9|69569.9|69591.3|69573.9|69573.9|69558.9|577
1676544000000|2023-02-16 10:40:00|69584.8|69569.8|69600.9|69585.9|69602.4|69587.4|69583.2|69567.5|501
1676544300000|2023-02-16 10:45:00|69600.8|69585.8|69575.3|69560.3|69600.8|69585.8|69568.6|69553.6|519
1676544600000|2023-02-16 10:50:00|69575.4|69560.4|69601.1|69586.1|69606.9|69591|69565.1|69548.5|619
1676544900000|2023-02-16 10:55:00|69600.5|69585.5|69605.8|69590.8|69620.6|69604.8|69595.3|69580.3|579
1676545200000|2023-02-16 11:00:00|69608.2|69588.2|69626.2|69606.2|69639.2|69624.2|69603.4|69585.9|668
1676545500000|2023-02-16 11:05:00|69622.1|69607.1|69611.7|69596.7|69630.5|69613.3|69607.4|69592.4|623
1676545800000|2023-02-16 11:10:00|69611.8|69596.8|69635.6|69620.6|69636|69621|69610.7|69592.3|607
1676546100000|2023-02-16 11:15:00|69635|69620|69653|69638|69661|69646|69631|69616|673
1676546400000|2023-02-16 11:20:00|69653.3|69638.3|69653.6|69638.6|69661.1|69646.1|69640.4|69625.4|575
1676546700000|2023-02-16 11:25:00|69653.5|69638.5|69668.5|69653.5|69669.1|69654.1|69650.7|69635.1|625
1676547000000|2023-02-16 11:30:00|69668.4|69653.4|69641.6|69626.6|69672.4|69657.4|69640.1|69622.5|583
1676547300000|2023-02-16 11:35:00|69643.1|69628.1|69619.1|69604.1|69644.2|69629.2|69613.5|69598.5|584
1676547600000|2023-02-16 11:40:00|69619.8|69604.8|69624|69609|69630.6|69615|69612.7|69595.3|512
1676547900000|2023-02-16 11:45:00|69623.3|69608.3|69622.3|69607.3|69636|69619.5|69619.2|69603.1|598
1676548200000|2023-02-16 11:50:00|69621.2|69606.2|69615.5|69600.5|69630.6|69615.6|69615.5|69600.5|497
1676548500000|2023-02-16 11:55:00|69616.4|69601.4|69601|69586|69637.1|69620|69593.3|69578.3|634
1676548800000|2023-02-16 12:00:00|69601.1|69586.1|69592.3|69577.3|69603|69586.6|69582|69565.5|631
1676549100000|2023-02-16 12:05:00|69592.1|69577.1|69599.6|69584.6|69609.7|69594.7|69591.1|69575.7|442
1676549400000|2023-02-16 12:10:00|69599.9|69584.9|69594.1|69579.1|69604|69589|69588.7|69573.7|428
1676549700000|2023-02-16 12:15:00|69594.3|69579.3|69597.1|69582.1|69601.3|69584.9|69586.9|69571.9|491
1676550000000|2023-02-16 12:20:00|69597.2|69582.2|69598.8|69583.8|69618.4|69603.4|69576.7|69559.8|640
1676550300000|2023-02-16 12:25:00|69598.7|69583.7|69645.7|69630.7|69652|69635.6|69598.2|69583.2|646
1676550600000|2023-02-16 12:30:00|69645.6|69630.6|69665|69650|69675|69659.4|69639.8|69623.4|610
1676550900000|2023-02-16 12:35:00|69665.3|69650.3|69643.6|69628.6|69667.8|69650.3|69643.6|69628.6|596
1676551200000|2023-02-16 12:40:00|69640.7|69625.7|69616.2|69601.2|69643.8|69628.8|69616.1|69601.1|640
1676551500000|2023-02-16 12:45:00|69616.3|69601.3|69641.8|69626.8|69645.7|69630.7|69612.1|69596.5|583
1676551800000|2023-02-16 12:50:00|69641.9|69626.9|69661.1|69646.1|69666.2|69651.2|69639.9|69622.9|698
1676552100000|2023-02-16 12:55:00|69660.9|69645.9|69669.8|69654.8|69682.4|69667.4|69657.5|69642.5|629
1676552400000|2023-02-16 13:00:00|69669.5|69654.5|69653.1|69638.1|69669.6|69654.6|69629.4|69614.4|739
1676552700000|2023-02-16 13:05:00|69653.8|69638.8|69635.8|69620.8|69663.9|69646.5|69622.9|69607.3|666
1676553000000|2023-02-16 13:10:00|69637|69622|69623.6|69608.6|69641.5|69626.5|69614.9|69599.7|726
1676553300000|2023-02-16 13:15:00|69623.8|69608.8|69633.8|69618.8|69639|69624|69617.1|69601.1|655
1676553600000|2023-02-16 13:20:00|69635.5|69620.5|69593.3|69578.3|69648.7|69633.7|69592.2|69574.5|719
1676553900000|2023-02-16 13:25:00|69593.5|69578.5|69604.7|69575.6|69604.7|69586.9|69564.7|69549.7|765
1676554200000|2023-02-16 13:30:00|69609|69574|69698.2|69678.2|69810.3|69745.1|69607.7|69571.2|1134
1676554500000|2023-02-16 13:35:00|69694.8|69674.8|69672.7|69652.7|69726.7|69709|69659.9|69643.1|1077
1676554800000|2023-02-16 13:40:00|69669.5|69654.5|69695.7|69680.7|69749.3|69734.3|69654|69639|1063
1676555100000|2023-02-16 13:45:00|69695|69680|69788|69773|69815.3|69798.7|69692.3|69674.9|1117
1676555400000|2023-02-16 13:50:00|69788.9|69773.9|69790|69775|69816.1|69801.1|69753.1|69738.1|1047
1676555700000|2023-02-16 13:55:00|69790.1|69775.1|69751.7|69736.7|69802.4|69787.4|69747|69732|1006
1676556000000|2023-02-16 14:00:00|69751.8|69736.8|69731.2|69716.2|69773.3|69758.3|69724.1|69706.7|974
1676556300000|2023-02-16 14:05:00|69731|69716|69730.6|69715.6|69734.3|69719.3|69700.8|69685.8|962
1676556600000|2023-02-16 14:10:00|69731.2|69716.2|69740.3|69725.3|69756|69738.7|69684.7|69669.7|913
1676556900000|2023-02-16 14:15:00|69740.1|69725.1|69760.2|69745.2|69773.1|69757.6|69711.2|69695.4|968
1676557200000|2023-02-16 14:20:00|69759.9|69744.9|69770.5|69755.5|69790.3|69775.3|69748.9|69733.9|880
1676557500000|2023-02-16 14:25:00|69766.4|69751.4|69843.9|69828.9|69858.1|69843.1|69765|69748|848
1676557800000|2023-02-16 14:30:00|69847.9|69827.9|69810.8|69795.8|69847.9|69827.9|69785.9|69769|970
1676558100000|2023-02-16 14:35:00|69811.1|69796.1|69791.9|69776.9|69850.1|69835.1|69789.6|69774.6|936
1676558400000|2023-02-16 14:40:00|69791.6|69776.6|69824.6|69809.6|69824.6|69809.6|69777.2|69762.2|935
1676558700000|2023-02-16 14:45:00|69824.4|69809.4|69838.6|69823.6|69841.7|69823.7|69787.4|69772.4|910
1676559000000|2023-02-16 14:50:00|69839.2|69824.2|69861.9|69846.9|69880.7|69865.7|69838.8|69821.6|960
1676559300000|2023-02-16 14:55:00|69862.7|69847.7|69858.4|69843.4|69865.6|69850.6|69824.3|69809.3|938
1676559600000|2023-02-16 15:00:00|69859.5|69844.5|69908.8|69893.8|69912.8|69897.8|69850.6|69835.6|979
1676559900000|2023-02-16 15:05:00|69908.6|69893.6|69896.8|69881.8|69912.2|69897.2|69860.4|69842.6|932
1676560200000|2023-02-16 15:10:00|69898.2|69883.2|69846.3|69831.3|69909.7|69894.7|69829.3|69814.3|964
1676560500000|2023-02-16 15:15:00|69846.4|69831.4|69819.2|69804.2|69873.4|69858.4|69818.6|69803.6|883
1676560800000|2023-02-16 15:20:00|69820.4|69805.4|69807.9|69792.9|69832.8|69817.8|69780.9|69763.2|901
1676561100000|2023-02-16 15:25:00|69807.8|69792.8|69783.6|69768.6|69816.4|69801.4|69778.9|69762.2|865
1676561400000|2023-02-16 15:30:00|69783.8|69768.8|69746.1|69731.1|69785.8|69769.8|69742|69727|858
1676561700000|2023-02-16 15:35:00|69745.4|69730.4|69741.2|69726.2|69764.1|69749.1|69716.7|69701.7|909
1676562000000|2023-02-16 15:40:00|69741.6|69726.6|69788.7|69773.7|69790.7|69775.7|69737.6|69722.6|833
1676562300000|2023-02-16 15:45:00|69788.5|69773.5|69830.3|69815.3|69839.5|69824.1|69782.7|69765.5|815
1676562600000|2023-02-16 15:50:00|69830.1|69815.1|69821.4|69806.4|69863.8|69847.6|69816.7|69801.3|832
1676562900000|2023-02-16 15:55:00|69821.5|69806.5|69799.4|69784.4|69833.3|69816.3|69791.6|69776.6|875
1676563200000|2023-02-16 16:00:00|69798.7|69783.7|69774.7|69759.7|69807|69789.2|69754.5|69739.5|850
1676563500000|2023-02-16 16:05:00|69774.1|69759.1|69786.6|69771.6|69805.9|69788.6|69766.8|69750|710
1676563800000|2023-02-16 16:10:00|69786.4|69771.4|69785.6|69770.6|69793.3|69778.3|69762.9|69747.9|731
1676564100000|2023-02-16 16:15:00|69784.1|69769.1|69793.2|69778.2|69812.4|69796.6|69783.6|69766.3|788
1676564400000|2023-02-16 16:20:00|69793.4|69778.4|69783.1|69768.1|69819.7|69803.7|69773.7|69756.6|704
1676564700000|2023-02-16 16:25:00|69783.6|69768.6|69764|69749|69802.6|69785.4|69759.1|69744.1|865
1676565000000|2023-02-16 16:30:00|69763.5|69748.5|69748.3|69733.3|69767.4|69752.1|69724.1|69709.1|914
1676565300000|2023-02-16 16:35:00|69748.2|69733.2|69750|69735|69779.6|69760.7|69744.9|69729.9|883
1676565600000|2023-02-16 16:40:00|69750.1|69735.1|69724.6|69704.6|69758.5|69740.9|69717.9|69701.9|783
1676565900000|2023-02-16 16:45:00|69727.4|69707.4|69670.4|69655.4|69727.4|69712.3|69667.3|69649.9|758
1676566200000|2023-02-16 16:50:00|69670.5|69655.5|69696|69681|69698.5|69683.5|69670.2|69655.2|754
1676566500000|2023-02-16 16:55:00|69695.5|69680.5|69721.6|69706.6|69737.1|69720.9|69694.7|69679.7|774
1676566800000|2023-02-16 17:00:00|69722.3|69707.3|69745.2|69725.2|69747.3|69730.6|69715.6|69697.8|806
1676567100000|2023-02-16 17:05:00|69742.9|69727.9|69740.5|69725.5|69753.1|69738.1|69728.1|69711.6|725
1676567400000|2023-02-16 17:10:00|69739.4|69724.4|69727.1|69712.1|69742.1|69727.1|69716.7|69700.1|694
1676567700000|2023-02-16 17:15:00|69727|69712|69738.2|69723.2|69738.3|69723.3|69718.5|69701.6|705
1676568000000|2023-02-16 17:20:00|69738.7|69723.7|69682.8|69667.8|69738.9|69723.9|69682.8|69667.8|762
1676568300000|2023-02-16 17:25:00|69683|69668|69715.7|69700.7|69719.2|69704.2|69675.7|69660.1|666
1676568600000|2023-02-16 17:30:00|69714.5|69699.5|69680.1|69660.1|69716.3|69699.7|69678.7|69660.1|639
1676568900000|2023-02-16 17:35:00|69680.5|69660.5|69673.7|69658.7|69692.4|69675.1|69673.4|69658.4|733
1676569200000|2023-02-16 17:40:00|69673.8|69658.8|69666.7|69651.7|69691.9|69672.5|69666.7|69650.2|699
1676569500000|2023-02-16 17:45:00|69666.8|69651.8|69653.8|69638.8|69670.9|69654|69647.4|69632.4|732
1676569800000|2023-02-16 17:50:00|69654.1|69639.1|69649.5|69634.5|69660.9|69643.7|69646.5|69628.3|674
1676570100000|2023-02-16 17:55:00|69649.3|69634.3|69655.4|69640.4|69659.4|69642.9|69635.6|69620.6|693
1676570400000|2023-02-16 18:00:00|69654.7|69639.7|69654.8|69639.8|69678.2|69663.2|69643.9|69627.9|767
1676570700000|2023-02-16 18:05:00|69654.6|69639.6|69642.6|69627.6|69656|69639.6|69634.3|69618.5|707
1676571000000|2023-02-16 18:10:00|69642.3|69627.3|69666.6|69651.6|69667.5|69652.5|69638.3|69621.8|706
1676571300000|2023-02-16 18:15:00|69666.4|69651.4|69694.4|69679.4|69705.5|69690.5|69662.5|69643.4|770
1676571600000|2023-02-16 18:20:00|69693.6|69678.6|69698.6|69678.6|69705.4|69690.4|69691.1|69674.3|722
1676571900000|2023-02-16 18:25:00|69697.2|69682.2|69713.6|69698.6|69719.2|69703.7|69689.2|69674.2|663
1676572200000|2023-02-16 18:30:00|69714|69699|69693.8|69673.8|69714|69699|69689.6|69670.6|752
1676572500000|2023-02-16 18:35:00|69694|69674|69674.6|69654.6|69694|69677.2|69668.3|69651.7|773
1676572800000|2023-02-16 18:40:00|69675.1|69655.1|69670.9|69655.9|69692.9|69677.4|69665.9|69649.1|652
1676573100000|2023-02-16 18:45:00|69671.5|69656.5|69676.7|69656.7|69691.2|69676.2|69665.9|69648.7|720
1676573400000|2023-02-16 18:50:00|69675.7|69660.7|69673.2|69658.2|69689.2|69671.2|69662.4|69647.4|655
1676573700000|2023-02-16 18:55:00|69671.2|69656.2|69667.7|69652.7|69679.5|69664.5|69656.1|69641.1|644
1676574000000|2023-02-16 19:00:00|69667.8|69652.8|69638.4|69623.4|69672.2|69655.8|69637.3|69622.3|737
1676574300000|2023-02-16 19:05:00|69638.6|69623.6|69645.5|69630.5|69652.7|69637.7|69638.6|69623.6|613
1676574600000|2023-02-16 19:10:00|69645.4|69630.4|69650.3|69635.3|69655.4|69640.4|69641.6|69626.6|517
1676574900000|2023-02-16 19:15:00|69650.4|69635.4|69640.2|69625.2|69652.8|69637.8|69630.1|69615.1|506
1676575200000|2023-02-16 19:20:00|69640.1|69625.1|69645.2|69630.2|69653.8|69638.8|69638.3|69623.3|623
1676575500000|2023-02-16 19:25:00|69645.3|69630.3|69652.7|69637.7|69653.5|69638.2|69634.1|69619.1|617
1676575800000|2023-02-16 19:30:00|69657.1|69642.1|69645.8|69630.8|69664.3|69649.3|69639.6|69624.6|517
1676576100000|2023-02-16 19:35:00|69645.7|69630.7|69646.1|69631.1|69649.5|69634.5|69634.5|69619.5|502
1676576400000|2023-02-16 19:40:00|69645.7|69630.7|69655.8|69640.8|69666.8|69650.9|69644.9|69629.9|594
1676576700000|2023-02-16 19:45:00|69657.3|69642.3|69659.3|69644.3|69667.6|69651.1|69653.6|69638.6|583
1676577000000|2023-02-16 19:50:00|69658.9|69643.9|69663.7|69648.7|69675.8|69660.8|69655.2|69640.2|576
1676577300000|2023-02-16 19:55:00|69664.5|69649.5|69676.3|69661.3|69681.8|69666.8|69663.3|69647.7|592
1676577600000|2023-02-16 20:00:00|69675.8|69660.8|69712|69697|69716.3|69701.3|69672.1|69657.1|620
1676577900000|2023-02-16 20:05:00|69711.9|69696.9|69723.2|69703.2|69795.3|69776.3|69684.7|69647.5|1015
1676578200000|2023-02-16 20:10:00|69720.9|69705.9|69736.3|69721.3|69761|69743.8|69720.9|69703.2|837
1676578500000|2023-02-16 20:15:00|69736.4|69721.4|69769.6|69754.6|69778|69762.9|69732.1|69717.1|826
1676578800000|2023-02-16 20:20:00|69772|69752|69772.9|69757.9|69787.5|69771.3|69757.3|69740.1|810
1676579100000|2023-02-16 20:25:00|69772.7|69757.7|69791.9|69771.9|69807.8|69788.3|69772.6|69757.6|731
1676579400000|2023-02-16 20:30:00|69789.4|69774.4|69802.1|69787.1|69814.6|69797.7|69787.3|69772.3|810
1676579700000|2023-02-16 20:35:00|69800.8|69785.8|69784.1|69764.1|69814.9|69796.4|69768.1|69753.1|749
1676580000000|2023-02-16 20:40:00|69781.9|69766.9|69777|69757|69794.6|69777.8|69773.1|69755.5|781
1676580300000|2023-02-16 20:45:00|69772.4|69757.4|69770.1|69755.1|69781.4|69765.9|69767.3|69749.6|732
1676580600000|2023-02-16 20:50:00|69770.2|69755.2|69784.8|69769.8|69793|69775.2|69769.8|69754.8|711
1676580900000|2023-02-16 20:55:00|69780.6|69765.6|69780.5|69765.5|69793.4|69778.4|69767.7|69751.8|691
1676581200000|2023-02-16 21:00:00|69780.8|69765.8|69787|69767|69788.6|69771.1|69761.1|69742.9|579
1676581500000|2023-02-16 21:05:00|69786.9|69766.9|69791.9|69771.9|69798.5|69778.5|69782.5|69764.6|554
1676581800000|2023-02-16 21:10:00|69792.2|69772.2|69789.5|69769.5|69798.7|69779.9|69785.9|69765.9|506
1676582100000|2023-02-16 21:15:00|69792|69772|69797.1|69777.1|69803.5|69784|69781.2|69763.9|436
1676582400000|2023-02-16 21:20:00|69798.3|69778.3|69799.3|69779.3|69803.4|69785.1|69795.2|69775.2|370
1676582700000|2023-02-16 21:25:00|69799.2|69779.2|69779.9|69764.9|69799.6|69781.3|69779.4|69761.5|471
1676583000000|2023-02-16 21:30:00|69779.6|69764.6|69798.5|69771.4|69807.1|69776.3|69778.5|69759.3|1085
1676583300000|2023-02-16 21:35:00|69796.3|69771.5|69800.4|69765.1|69815.2|69775.8|69791.6|69761.8|1119
1676583600000|2023-02-16 21:40:00|69801.3|69765|69797.7|69775.8|69818.7|69781.7|69791.7|69760.9|1183
1676583900000|2023-02-16 21:45:00|69801.4|69779.8|69810.9|69765.5|69826.7|69782.6|69792.9|69761|853
1676584200000|2023-02-16 21:50:00|69805.5|69763.2|69806.8|69754.7|69820.6|69772.4|69788.2|69750.2|841
1676584500000|2023-02-16 21:55:00|69797|69757.5|69803.2|69734.9|69829.3|69771.8|69778.1|69734.9|700
1676584800000|2023-02-16 22:00:00|69809.8|69728.8|69826.4|69742.4|69826.4|69760.6|69809.3|69722.5|174
1676585100000|2023-02-16 22:05:00|69827|69728|69794.6|69754.6|69827.1|69764.7|69793.2|69728|93
1676585400000|2023-02-16 22:10:00|69794.4|69756.7|69795|69752.5|69797.9|69759.2|69791.1|69752.5|52
1676585700000|2023-02-16 22:15:00|69794.8|69753|69792.3|69747.3|69804.2|69753|69789.2|69736.7|83
1676586000000|2023-02-16 22:20:00|69791|69748.2|69816.5|69756|69824.8|69756.3|69789.3|69730.4|70
1676586300000|2023-02-16 22:25:00|69816.4|69757.3|69792.6|69755.6|69817.2|69763.9|69791.3|69750.7|121
1676586600000|2023-02-16 22:30:00|69792.9|69756.2|69800.9|69768.2|69813.7|69769.3|69776.3|69744.7|205
1676586900000|2023-02-16 22:35:00|69802.4|69767|69821.5|69787.3|69826.3|69791.9|69798.5|69764.2|207
1676587200000|2023-02-16 22:40:00|69822.2|69788|69822.4|69785|69831.5|69790.4|69810.4|69769.8|328
1676587500000|2023-02-16 22:45:00|69825|69782.7|69828.3|69791.1|69832.6|69793|69818.7|69773.7|293
1676587800000|2023-02-16 22:50:00|69829.2|69790|69818.4|69786.2|69833.4|69795.7|69815.8|69766.4|356
1676588100000|2023-02-16 22:55:00|69819.3|69785.5|69830.3|69777|69838.2|69789.2|69813.4|69767.7|196
1676588400000|2023-02-16 23:00:00|69831.3|69777.5|69859|69799.6|69859|69811|69826|69770.8|353
1676588700000|2023-02-16 23:05:00|69849.1|69809.7|69850.4|69816.5|69862.2|69817.4|69840|69793|345
1676589000000|2023-02-16 23:10:00|69847.9|69816.6|69854.8|69824.1|69864.4|69828|69842.4|69808|460
1676589300000|2023-02-16 23:15:00|69853.4|69826|69862.7|69842.7|69866.6|69846.6|69848.5|69826|426
1676589600000|2023-02-16 23:20:00|69862.9|69842.9|69858.1|69838.1|69862.9|69842.9|69849.7|69829.7|317
1676589900000|2023-02-16 23:25:00|69858.4|69838.4|69854.6|69834.6|69859.4|69839.4|69849.9|69829.9|274
1676590200000|2023-02-16 23:30:00|69854.2|69834.2|69863.1|69843.1|69868.8|69848.8|69848.7|69828.7|317
1676590500000|2023-02-16 23:35:00|69863.4|69843.4|69864.4|69844.4|69866.8|69846.8|69858.2|69838.2|262
1676590800000|2023-02-16 23:40:00|69864.3|69844.3|69858.7|69838.7|69866.6|69846.6|69857.6|69837.6|281
1676591100000|2023-02-16 23:45:00|69858.8|69838.8|69857.8|69837.8|69858.9|69838.9|69853.2|69833.2|118
1676591400000|2023-02-16 23:50:00|69855.3|69835.3|69850.9|69830.9|69857.8|69837.8|69849|69829|282
1676591700000|2023-02-16 23:55:00|69850.8|69830.8|69847.3|69827.3|69851.4|69831.9|69843.6|69824.2|273
1676592000000|2023-02-17 00:00:00|69848|69828|69871.5|69851.5|69873.4|69853.4|69847|69828|535
1676592300000|2023-02-17 00:05:00|69869.4|69854.4|69871.4|69851.4|69877.7|69860|69861.8|69843.6|489
1676592600000|2023-02-17 00:10:00|69871.7|69851.7|69858.7|69838.7|69873.9|69856.1|69857.5|69837.8|464
1676592900000|2023-02-17 00:15:00|69858.6|69838.6|69878.6|69858.6|69883.3|69863.3|69858.3|69838.3|518
1676593200000|2023-02-17 00:20:00|69878.8|69858.8|69880.2|69860.2|69884.7|69866.5|69868.2|69850.2|540
1676593500000|2023-02-17 00:25:00|69880.3|69860.3|69903|69883|69906.8|69887.5|69879.2|69859.3|545
1676593800000|2023-02-17 00:30:00|69903.1|69883.1|69900.1|69880.1|69916.5|69896.5|69889.7|69870.4|575
1676594100000|2023-02-17 00:35:00|69900|69880|69909.4|69889.4|69913.3|69894.1|69900|69880|428
1676594400000|2023-02-17 00:40:00|69906.6|69886.6|69902.5|69882.5|69913.1|69895.3|69898.7|69881.6|413
1676594700000|2023-02-17 00:45:00|69902.6|69882.6|69905|69885|69905|69886.8|69888.1|69870|511
1676595000000|2023-02-17 00:50:00|69905.1|69885.1|69900.7|69880.7|69909.2|69890.2|69899.2|69879.6|502
1676595300000|2023-02-17 00:55:00|69903.9|69883.9|69884.1|69864.1|69908.6|69889.8|69883.4|69863.4|506
1676595600000|2023-02-17 01:00:00|69884.2|69864.2|69890|69870|69893.6|69875.3|69875.5|69857.2|477
1676595900000|2023-02-17 01:05:00|69889.9|69869.9|69884.2|69864.2|69893|69874.1|69877.7|69859.1|481
1676596200000|2023-02-17 01:10:00|69884.3|69864.3|69884.7|69864.7|69890|69870|69880|69860|447
1676596500000|2023-02-17 01:15:00|69885.2|69865.2|69878.9|69858.9|69888.2|69868.2|69874.3|69856|379
1676596800000|2023-02-17 01:20:00|69879.2|69859.2|69864.7|69844.7|69884.6|69865|69858.9|69839.2|463
1676597100000|2023-02-17 01:25:00|69864.1|69844.1|69863.4|69843.4|69868.4|69849.9|69855.9|69836.8|439
1676597400000|2023-02-17 01:30:00|69863.5|69843.5|69871.6|69851.6|69879.1|69861.4|69844.9|69828.1|553
1676597700000|2023-02-17 01:35:00|69871.7|69851.7|69871.3|69851.3|69880.8|69862.6|69866.8|69846.8|520
1676598000000|2023-02-17 01:40:00|69871.1|69851.1|69891|69871|69893.3|69873.3|69870.2|69850.7|474
1676598300000|2023-02-17 01:45:00|69891.1|69871.1|69933.6|69913.6|69934.8|69914.8|69890.7|69870.7|662
1676598600000|2023-02-17 01:50:00|69933.8|69913.8|69932.2|69912.2|69936.7|69916.7|69921.1|69901.1|558
1676598900000|2023-02-17 01:55:00|69932.1|69912.1|69928.7|69908.7|69934.2|69914.2|69925.3|69905.3|495
1676599200000|2023-02-17 02:00:00|69928.6|69908.6|69948.2|69928.2|69952.2|69933.7|69928.6|69908.6|617
1676599500000|2023-02-17 02:05:00|69948.3|69928.3|69937|69917|69949|69931.4|69928.6|69910|555
1676599800000|2023-02-17 02:10:00|69936.9|69916.9|69940.3|69920.3|69942.5|69922.5|69927.8|69907.8|489
1676600100000|2023-02-17 02:15:00|69937.9|69917.9|69944.5|69924.5|69957.2|69937.2|69935.5|69915.5|492
1676600400000|2023-02-17 02:20:00|69946.6|69926.6|69937.9|69917.9|69954|69934|69936.1|69916.1|536
1676600700000|2023-02-17 02:25:00|69937.6|69917.6|69925.1|69905.1|69939.1|69919.5|69924|69904|513
1676601000000|2023-02-17 02:30:00|69925.2|69905.2|69931.7|69911.7|69932.4|69912.4|69915.8|69896.6|496
1676601300000|2023-02-17 02:35:00|69931.2|69911.2|69932.2|69912.2|69934.8|69915.4|69924.6|69906.4|439
1676601600000|2023-02-17 02:40:00|69932.1|69912.1|69932.6|69912.6|69934.5|69914.9|69927.1|69907.6|399
1676601900000|2023-02-17 02:45:00|69932.5|69912.5|69926|69906|69933.2|69917.2|69924.2|69904.2|336
1676602200000|2023-02-17 02:50:00|69926.1|69906.1|69931.7|69911.7|69932.4|69912.4|69922.5|69902.5|402
1676602500000|2023-02-17 02:55:00|69931.6|69911.6|69939.6|69919.6|69945.8|69925.8|69931.6|69911.6|656
1676602800000|2023-02-17 03:00:00|69939.4|69919.4|69942.4|69922.4|69946.8|69926.8|69936.7|69916.7|424
1676603100000|2023-02-17 03:05:00|69942.5|69922.5|69938.2|69918.2|69945.2|69925.6|69929.6|69912.2|319
1676603400000|2023-02-17 03:10:00|69938.5|69918.5|69949.1|69929.1|69953.9|69935.7|69934.6|69914.6|394
1676603700000|2023-02-17 03:15:00|69949.2|69929.2|69943.2|69923.2|69951.1|69935.7|69941|69921.8|394
1676604000000|2023-02-17 03:20:00|69943.5|69923.5|69941.1|69921.1|69952.5|69934.9|69938.4|69919|490
1676604300000|2023-02-17 03:25:00|69940.7|69920.7|69921.8|69901.8|69941.6|69923.7|69921|69901.5|378
1676604600000|2023-02-17 03:30:00|69921.9|69901.9|69918.9|69898.9|69924.7|69904.7|69907.7|69889.2|431
1676604900000|2023-02-17 03:35:00|69916.7|69901.7|69918.7|69898.7|69920.8|69903.2|69908.1|69891.2|438
1676605200000|2023-02-17 03:40:00|69918.6|69898.6|69911.8|69891.8|69921.4|69903.4|69904.2|69888.2|395
1676605500000|2023-02-17 03:45:00|69911.7|69891.7|69918.4|69898.4|69925.8|69908.1|69910.7|69891.7|428
1676605800000|2023-02-17 03:50:00|69919.6|69899.6|69929.3|69909.3|69934.4|69916.9|69915.9|69895.9|386
1676606100000|2023-02-17 03:55:00|69929.4|69909.4|69928|69908|69937.1|69918.2|69925.6|69907.5|303
1676606400000|2023-02-17 04:00:00|69928.3|69908.3|69937.3|69917.3|69937.8|69920.5|69926.2|69907.2|351
1676606700000|2023-02-17 04:05:00|69937.5|69917.5|69929.2|69909.2|69937.5|69918.3|69926.1|69908.4|316
1676607000000|2023-02-17 04:10:00|69929.3|69909.3|69929|69909|69930.7|69912.9|69922|69905|282
1676607300000|2023-02-17 04:15:00|69929.1|69909.1|69932.2|69917.2|69943.4|69924.4|69924.4|69906.6|353
1676607600000|2023-02-17 04:20:00|69932|69917|69964.7|69944.7|69964.7|69944.7|69932|69914.3|399
1676607900000|2023-02-17 04:25:00|69964|69944|69963.4|69943.4|69968.7|69949.5|69953.9|69938.1|525
1676608200000|2023-02-17 04:30:00|69963.5|69943.5|69971.3|69951.3|69981|69963.4|69963.2|69943.2|446
1676608500000|2023-02-17 04:35:00|69971.8|69951.8|70037.5|70022.5|70042.1|70024.6|69969|69951.3|542
1676608800000|2023-02-17 04:40:00|70038.5|70023.5|70058.1|70038.1|70059.1|70041.5|70025.7|70008.3|611
1676609100000|2023-02-17 04:45:00|70058|70038|70051.2|70031.2|70058|70040.6|70043.5|70026.3|498
1676609400000|2023-02-17 04:50:00|70051.1|70031.1|70042.4|70027.4|70054.5|70037.1|70042|70023.1|402
1676609700000|2023-02-17 04:55:00|70042.5|70027.5|70022.9|70002.9|70045.1|70027.6|70017.8|69999.8|457
1676610000000|2023-02-17 05:00:00|70022.8|70002.8|70024.9|70004.9|70030.2|70012.3|70004.3|69986.5|504
1676610300000|2023-02-17 05:05:00|70025|70005|70021.7|70001.7|70027.1|70008.1|70017.9|69997.9|416
1676610600000|2023-02-17 05:10:00|70021.8|70001.8|70022.1|70002.1|70025.6|70008.6|70014.1|69996.3|382
1676610900000|2023-02-17 05:15:00|70022.7|70002.7|70021.1|70001.1|70029|70009.8|70016.8|69996.8|369
1676611200000|2023-02-17 05:20:00|70021.2|70001.2|70020|70000|70027|70011.9|70014.1|69997.4|386
1676611500000|2023-02-17 05:25:00|70020.1|70000.1|70026.5|70006.5|70036.8|70018.3|70017.8|70000.1|388
1676611800000|2023-02-17 05:30:00|70027.3|70007.3|70031.7|70016.7|70035.2|70020.2|70014.3|69997.6|425
1676612100000|2023-02-17 05:35:00|70031.6|70016.6|70023.9|70003.9|70033.5|70016.6|70017.2|70001|363
1676612400000|2023-02-17 05:40:00|70024.1|70004.1|70033.8|70013.8|70039.8|70019.8|70021.6|70001.6|446
1676612700000|2023-02-17 05:45:00|70033.6|70013.6|70030.7|70010.7|70038|70019.2|70025.5|70007.3|375
1676613000000|2023-02-17 05:50:00|70030.9|70010.9|70036.5|70016.5|70041.9|70024.2|70030.5|70010.5|398
1676613300000|2023-02-17 05:55:00|70037.3|70017.3|70023.2|70003.2|70039.6|70022.3|70022.7|70002.7|480
1676613600000|2023-02-17 06:00:00|70023.1|70003.1|70031.9|70011.9|70046|70027.2|70022.6|70002.6|584
1676613900000|2023-02-17 06:05:00|70032.1|70012.1|70027|70007|70035.2|70017.5|70023.9|70003.9|411
1676614200000|2023-02-17 06:10:00|70026.9|70006.9|70045.4|70025.4|70045.8|70026.7|70018.5|69999.6|455
1676614500000|2023-02-17 06:15:00|70045.3|70025.3|70038.1|70018.1|70049.7|70032.7|70028.1|70009.3|447
1676614800000|2023-02-17 06:20:00|70041|70021|70052.3|70032.3|70055.3|70038|70028.8|70011|481
1676615100000|2023-02-17 06:25:00|70052.2|70032.2|70060.2|70040.2|70064.9|70046.8|70049|70030.9|516
1676615400000|2023-02-17 06:30:00|70060.3|70040.3|70043.1|70023.1|70070.9|70050.9|70037.1|70019.2|528
1676615700000|2023-02-17 06:35:00|70043.3|70023.3|70062.1|70047.1|70066.1|70049|70042|70022|382
1676616000000|2023-02-17 06:40:00|70062.2|70047.2|70040.3|70025.3|70064.5|70047.2|70033|70018|468
1676616300000|2023-02-17 06:45:00|70040.7|70025.7|70035.4|70015.4|70046.4|70029.2|70029.4|70012.1|285
1676616600000|2023-02-17 06:50:00|70035.3|70015.3|70047.2|70027.2|70048|70031.2|70021.2|70004.2|384
1676616900000|2023-02-17 06:55:00|70047.4|70027.4|70063.3|70011.6|70063.3|70039.2|70038.2|70011.6|467
1676617200000|2023-02-17 07:00:00|70050.4|70023.7|70050.5|70035.5|70082.3|70064.4|70041.2|70018.5|708
1676617500000|2023-02-17 07:05:00|70050.8|70035.8|70038.9|70023.9|70058.9|70043.9|70032.9|70016.4|575
1676617800000|2023-02-17 07:10:00|70039|70024|70032.1|70017.1|70048.7|70033.7|70026.7|70009.1|521
1676618100000|2023-02-17 07:15:00|70032|70017|70048|70033|70066.2|70051.2|70031.2|70014.2|533
1676618400000|2023-02-17 07:20:00|70048.5|70033.5|70031.7|70016.7|70052.6|70035.4|70024|70008.1|533
1676618700000|2023-02-17 07:25:00|70029.3|70014.3|70015|70000|70033.9|70016.1|70013.1|69998.1|648
1676619000000|2023-02-17 07:30:00|70018.1|69998.1|70031.1|70016.1|70041.8|70026.8|70017|69997.7|618
1676619300000|2023-02-17 07:35:00|70033.5|70018.5|69994.4|69979.4|70035.4|70020.4|69993.3|69976.2|670
1676619600000|2023-02-17 07:40:00|69993.9|69978.9|69984.1|69964.1|70010.9|69994.2|69978|69960.3|658
1676619900000|2023-02-17 07:45:00|69984.2|69964.2|69996.2|69981.2|69996.6|69981.6|69968.5|69951|733
1676620200000|2023-02-17 07:50:00|69996.6|69981.6|70026.4|70011.4|70032.2|70016.2|69989.7|69974.3|750
1676620500000|2023-02-17 07:55:00|70025|70010|69980|69960|70029.9|70014.9|69974.3|69956.7|828
1676620800000|2023-02-17 08:00:00|69978|69963|70043.2|70028.2|70059.4|70044.4|69976.4|69961|912
1676621100000|2023-02-17 08:05:00|70042|70027|70035.6|70020.6|70064.7|70049.7|70031.7|70016.7|817
1676621400000|2023-02-17 08:10:00|70036.3|70021.3|70014.5|69994.5|70039.7|70024.7|69995.7|69977.5|845
1676621700000|2023-02-17 08:15:00|70013.4|69993.4|69962.4|69947.4|70020.6|70001.3|69959.2|69943|833
1676622000000|2023-02-17 08:20:00|69962.5|69947.5|70013|69998|70014.9|69999.9|69957.9|69939.8|890
1676622300000|2023-02-17 08:25:00|70013.1|69998.1|70003.9|69988.9|70024.2|70009.2|69993.2|69978.2|855
1676622600000|2023-02-17 08:30:00|70003.4|69988.4|70022.7|70007.7|70029.5|70014.5|69990.4|69972.6|780
1676622900000|2023-02-17 08:35:00|70022.8|70007.8|70050.8|70035.8|70051|70036|70008.9|69991.3|780
1676623200000|2023-02-17 08:40:00|70050.5|70035.5|70031.7|70016.7|70060.1|70045.1|70030.8|70015.8|741
1676623500000|2023-02-17 08:45:00|70032|70017|70031.7|70016.7|70042.3|70027.3|70001|69986|738
1676623800000|2023-02-17 08:50:00|70030.4|70015.4|70000.6|69985.6|70036|70020.3|70000.6|69985.6|609
1676624100000|2023-02-17 08:55:00|69999.6|69984.6|69973.7|69958.7|70008.4|69993.4|69964.1|69946.4|748
1676624400000|2023-02-17 09:00:00|69975.2|69960.2|70009.6|69994.6|70018.1|70002.4|69974.9|69959.9|703
1676624700000|2023-02-17 09:05:00|70010.9|69995.9|69968.6|69953.6|70019.2|70004.2|69964.2|69947.1|736
1676625000000|2023-02-17 09:10:00|69968.5|69953.5|69939.5|69924.5|69988|69973|69929.7|69913.7|775
1676625300000|2023-02-17 09:15:00|69939.1|69924.1|69934.2|69919.2|69964.2|69948.4|69931.4|69914.2|794
1676625600000|2023-02-17 09:20:00|69934.1|69919.1|69955.9|69940.9|69958.8|69943.8|69926.6|69911.6|677
1676625900000|2023-02-17 09:25:00|69956|69941|69965.4|69950.4|69976.4|69961.4|69952|69935.9|664
1676626200000|2023-02-17 09:30:00|69963.9|69948.9|69882.5|69867.5|69969.7|69954.7|69860.2|69845.2|726
1676626500000|2023-02-17 09:35:00|69882.9|69867.9|69952.3|69937.3|69957.8|69942.8|69881.5|69863.7|642
1676626800000|2023-02-17 09:40:00|69951.9|69936.9|69959.2|69944.2|69961|69945.7|69935.6|69919.5|586
1676627100000|2023-02-17 09:45:00|69959.8|69944.8|69978.7|69958.7|69994.6|69976.2|69959.8|69944.8|620
1676627400000|2023-02-17 09:50:00|69979.6|69959.6|69988|69973|69991.2|69973.4|69956.8|69940.2|685
1676627700000|2023-02-17 09:55:00|69988.5|69973.5|70016.9|70001.9|70025.8|70010.8|69987.2|69970.2|741
1676628000000|2023-02-17 10:00:00|70017.4|70002.4|70006.9|69991.9|70023|70008|70006.3|69991.3|708
1676628300000|2023-02-17 10:05:00|70007|69992|70026|70006|70047|70032|70007|69992|664
1676628600000|2023-02-17 10:10:00|70022.9|70007.9|70016.3|70001.3|70032.2|70014.4|70008.4|69991.6|647
1676628900000|2023-02-17 10:15:00|70019.5|69999.5|70006.5|69991.5|70024.8|70006.9|69990.2|69975.2|613
1676629200000|2023-02-17 10:20:00|70006.6|69991.6|70011.5|69996.5|70019.9|70004.9|70000|69985|592
1676629500000|2023-02-17 10:25:00|70011.4|69996.4|70010.7|69995.7|70015.3|70000.3|69990.5|69974|576
1676629800000|2023-02-17 10:30:00|70009.9|69994.9|69988.4|69973.4|70010.6|69995.3|69983.1|69967|619
1676630100000|2023-02-17 10:35:00|69988.1|69973.1|70009.7|69994.7|70013.5|69998.4|69984.6|69969.5|657
1676630400000|2023-02-17 10:40:00|70010.3|69995.3|69992.8|69977.8|70012.7|69997.2|69984.9|69969.9|664
1676630700000|2023-02-17 10:45:00|69992.9|69977.9|69989|69974|70005.6|69989.2|69989|69970.6|579
1676631000000|2023-02-17 10:50:00|69990|69970|69980.3|69965.3|69991.4|69975.2|69966.2|69949.9|676
1676631300000|2023-02-17 10:55:00|69980|69965|69985.8|69970.8|70002.1|69985.6|69978.8|69961.8|623
1676631600000|2023-02-17 11:00:00|69986.2|69971.2|70019.8|70004.8|70022.9|70005.7|69984.1|69968.1|801
1676631900000|2023-02-17 11:05:00|70019.5|70004.5|70047.3|70032.3|70047.9|70032.9|70015.1|69998.1|752
1676632200000|2023-02-17 11:10:00|70046.5|70031.5|70042.1|70027.1|70049.7|70032.7|70018.9|70001.3|787
1676632500000|2023-02-17 11:15:00|70042.7|70027.7|70046.6|70031.6|70060.4|70045.4|70024.7|70008|848
1676632800000|2023-02-17 11:20:00|70046.5|70031.5|70062|70047|70073.2|70058.2|70040.9|70025.4|814
1676633100000|2023-02-17 11:25:00|70061.9|70046.9|70048.8|70033.8|70064.7|70047.9|70041.9|70025.9|785
1676633400000|2023-02-17 11:30:00|70048.5|70033.5|70044.5|70029.5|70055.9|70037.8|70038.3|70020.9|821
1676633700000|2023-02-17 11:35:00|70045.4|70030.4|70048.8|70033.8|70070.2|70052.7|70037.2|70022.2|723
1676634000000|2023-02-17 11:40:00|70048.6|70033.6|70053.6|70038.6|70057.6|70042.6|70033.3|70018.3|792
1676634300000|2023-02-17 11:45:00|70053.5|70038.5|70063.6|70048.6|70079.1|70061.7|70048.3|70033.2|696
1676634600000|2023-02-17 11:50:00|70064|70049|70096.5|70081.5|70102.4|70085.5|70060|70043.2|722
1676634900000|2023-02-17 11:55:00|70096.6|70081.6|70086.5|70071.5|70102.5|70087.5|70086.1|70069|728
1676635200000|2023-02-17 12:00:00|70086.6|70071.6|70093.6|70078.6|70106.2|70091.2|70081.9|70066.3|681
1676635500000|2023-02-17 12:05:00|70093.5|70078.5|70113.6|70098.6|70113.6|70098.6|70093.5|70078.5|608
1676635800000|2023-02-17 12:10:00|70113.3|70098.3|70142.4|70127.4|70142.4|70127.4|70104.7|70089.7|710
1676636100000|2023-02-17 12:15:00|70141.7|70126.7|70128.4|70113.4|70172.6|70155.8|70124.3|70109.3|705
1676636400000|2023-02-17 12:20:00|70128.6|70113.6|70109.2|70094.2|70132.5|70117.5|70102.9|70087.9|659
1676636700000|2023-02-17 12:25:00|70109.1|70094.1|70130.5|70115.5|70135.5|70118.7|70100.3|70085.3|635
1676637000000|2023-02-17 12:30:00|70132.1|70117.1|70136.4|70121.4|70138.5|70123.5|70112.8|70097.8|737
1676637300000|2023-02-17 12:35:00|70136.7|70121.7|70130.5|70115.5|70143.4|70128.4|70103.6|70088.6|796
1676637600000|2023-02-17 12:40:00|70130.3|70115.3|70138|70123|70149.5|70134.5|70123.5|70108.5|762
1676637900000|2023-02-17 12:45:00|70137.4|70122.4|70140.1|70125.1|70171.4|70155.6|70135.8|70120.1|762
1676638200000|2023-02-17 12:50:00|70140.5|70125.5|70135.1|70120.1|70141.3|70126.3|70118.4|70101.3|686
1676638500000|2023-02-17 12:55:00|70135.9|70120.9|70123.7|70108.7|70137.5|70122.5|70106.3|70091.3|682
1676638800000|2023-02-17 13:00:00|70123.6|70108.6|70095.5|70080.5|70123.6|70108.6|70083.1|70068.1|734
1676639100000|2023-02-17 13:05:00|70095|70080|70108.8|70093.8|70123.7|70107.6|70094.2|70079.2|706
1676639400000|2023-02-17 13:10:00|70108.9|70093.9|70094.8|70079.8|70109.9|70093.9|70077.4|70062.4|767
1676639700000|2023-02-17 13:15:00|70094.2|70079.2|70083.4|70068.4|70096.1|70081.1|70070.5|70055.5|772
1676640000000|2023-02-17 13:20:00|70082.2|70067.2|70070.2|70055.2|70098.7|70083.7|70063.5|70048.3|849
1676640300000|2023-02-17 13:25:00|70069.9|70054.9|70056.3|70036.3|70076.8|70061.8|70056.3|70036.3|764
1676640600000|2023-02-17 13:30:00|70055.9|70035.9|70046.2|70031.2|70076.5|70061.5|70036.2|70019.4|848
1676640900000|2023-02-17 13:35:00|70046|70031|70013|69998|70049|70032.5|70012.5|69996.6|756
1676641200000|2023-02-17 13:40:00|70012.9|69997.9|70039.5|70024.5|70046.6|70031.6|70012.9|69997.9|828
1676641500000|2023-02-17 13:45:00|70039.7|70024.7|69980.9|69965.9|70039.7|70024.7|69964.6|69949.6|926
1676641800000|2023-02-17 13:50:00|69981.4|69966.4|70018.8|69998.8|70020.2|70000.2|69973.2|69956.9|799
1676642100000|2023-02-17 13:55:00|70017.1|70002.1|69982.6|69962.6|70030.5|70014.3|69970.3|69955.3|793
1676642400000|2023-02-17 14:00:00|69982.2|69962.2|69960.2|69945.2|70007.1|69992.1|69956.6|69941.6|779
1676642700000|2023-02-17 14:05:00|69960.1|69945.1|69935.7|69920.7|69969.6|69953.2|69928.5|69913.5|737
1676643000000|2023-02-17 14:10:00|69935.8|69920.8|69906.8|69891.8|69938.4|69923|69888.9|69873.9|794
1676643300000|2023-02-17 14:15:00|69906.9|69891.9|69892.7|69877.7|69917.4|69902.4|69881.9|69865.8|781
1676643600000|2023-02-17 14:20:00|69892.6|69877.6|69930.9|69915.9|69955.8|69940.8|69889.2|69874.2|806
1676643900000|2023-02-17 14:25:00|69930.8|69915.8|69930|69915|69947.1|69932.1|69904.9|69887.8|831
1676644200000|2023-02-17 14:30:00|69930.1|69915.1|69931.4|69916.4|69963.8|69948.8|69926.3|69911.3|969
1676644500000|2023-02-17 14:35:00|69931.6|69916.6|69975.7|69960.7|69978|69963|69930.3|69915.3|913
1676644800000|2023-02-17 14:40:00|69975.9|69960.9|69972.1|69957.1|69987.7|69972.7|69960.6|69945.6|873
1676645100000|2023-02-17 14:45:00|69971.9|69956.9|69982.3|69967.3|70006.4|69991.4|69970.7|69955.7|851
1676645400000|2023-02-17 14:50:00|69982|69967|69995.1|69980.1|69998.9|69983.9|69977.9|69960.8|820
1676645700000|2023-02-17 14:55:00|69996.5|69981.5|69983|69968|69997.8|69982.8|69968.2|69950.5|742
1676646000000|2023-02-17 15:00:00|69982.7|69967.7|69882.8|69867.8|69983.5|69968.5|69864.3|69846.7|943
1676646300000|2023-02-17 15:05:00|69884.6|69869.6|69882.1|69867.1|69920.3|69905.3|69878.1|69860.1|892
1676646600000|2023-02-17 15:10:00|69883.3|69868.3|69830|69815|69893.9|69876.1|69772.6|69752.6|963
1676646900000|2023-02-17 15:15:00|69829|69814|69744.8|69729.8|69840.2|69825.2|69733.9|69716|1017
1676647200000|2023-02-17 15:20:00|69745.5|69730.5|69812.2|69792.2|69812.2|69793.9|69735.9|69719.7|979
1676647500000|2023-02-17 15:25:00|69810.7|69790.7|69833.5|69818.5|69840.2|69825.2|69787.6|69772.6|906
1676647800000|2023-02-17 15:30:00|69833.8|69818.8|69773.5|69758.5|69839.1|69822.7|69763.1|69746.9|972
1676648100000|2023-02-17 15:35:00|69773|69758|69769.7|69754.7|69775.6|69759.7|69712.9|69697.9|995
1676648400000|2023-02-17 15:40:00|69769.3|69754.3|69817.7|69802.7|69827.2|69812.2|69768.1|69750.3|884
1676648700000|2023-02-17 15:45:00|69817.9|69802.9|69793.5|69778.5|69822.1|69806.2|69777.1|69758.5|955
1676649000000|2023-02-17 15:50:00|69793.7|69778.7|69839.3|69824.3|69863.2|69848.2|69789.8|69774.8|973
1676649300000|2023-02-17 15:55:00|69837.3|69822.3|69841.3|69826.3|69841.4|69826.4|69818.5|69803.5|868
1676649600000|2023-02-17 16:00:00|69842.2|69827.2|69834.3|69819.3|69848.6|69831.6|69815.7|69800.7|827
1676649900000|2023-02-17 16:05:00|69832.3|69817.3|69813.7|69798.7|69832.3|69817.3|69790.9|69775.9|858
1676650200000|2023-02-17 16:10:00|69815.1|69800.1|69797.5|69782.5|69815.3|69800.3|69784|69769|765
1676650500000|2023-02-17 16:15:00|69797.4|69782.4|69820|69805|69831|69815.7|69796.9|69781.9|765
1676650800000|2023-02-17 16:20:00|69820.1|69805.1|69836|69821|69874.2|69859.2|69814.4|69799.4|859
1676651100000|2023-02-17 16:25:00|69835|69820|69845.9|69830.9|69861.8|69846.8|69828.9|69812.2|809
1676651400000|2023-02-17 16:30:00|69846|69831|69836.7|69821.7|69854.3|69839.3|69824.6|69809.6|741
1676651700000|2023-02-17 16:35:00|69837.4|69822.4|69777.1|69762.1|69846.8|69831.8|69773.1|69757.5|805
1676652000000|2023-02-17 16:40:00|69777|69762|69768.3|69753.3|69783.7|69768.6|69761|69746|788
1676652300000|2023-02-17 16:45:00|69768.4|69753.4|69743.4|69728.4|69770.5|69753.5|69732.1|69716.9|858
1676652600000|2023-02-17 16:50:00|69744.1|69729.1|69744.7|69729.7|69752|69736.4|69732.6|69717.6|760
1676652900000|2023-02-17 16:55:00|69744.6|69729.6|69745.1|69730.1|69759.1|69744.1|69728.6|69713.6|680
1676653200000|2023-02-17 17:00:00|69745.2|69730.2|69702.1|69687.1|69746.4|69731.4|69673.3|69658.3|760
1676653500000|2023-02-17 17:05:00|69702.4|69687.4|69689|69674|69705.3|69690.3|69670.3|69655.3|731
1676653800000|2023-02-17 17:10:00|69689.1|69674.1|69663.8|69648.8|69689.5|69674.5|69658.4|69643.4|727
1676654100000|2023-02-17 17:15:00|69663.5|69648.5|69684.3|69669.3|69687.6|69672.6|69643.8|69626.3|670
1676654400000|2023-02-17 17:20:00|69684.4|69669.4|69676.4|69661.4|69709.3|69694.3|69668.8|69653.8|621
1676654700000|2023-02-17 17:25:00|69676.6|69661.6|69651.6|69636.6|69680.6|69665.6|69635.5|69619.8|747
1676655000000|2023-02-17 17:30:00|69651.1|69636.1|69658.3|69643.3|69664.7|69648.8|69641.7|69625.6|701
1676655300000|2023-02-17 17:35:00|69658.2|69643.2|69654|69639|69660.5|69645.4|69642.9|69625.7|746
1676655600000|2023-02-17 17:40:00|69654.2|69639.2|69651.8|69636.8|69664.7|69647|69647.2|69630.6|752
1676655900000|2023-02-17 17:45:00|69651.9|69636.9|69681.5|69666.5|69684.3|69669.3|69650.2|69633.9|672
1676656200000|2023-02-17 17:50:00|69682.5|69667.5|69714.6|69699.6|69717.2|69702.2|69680|69663.6|709
1676656500000|2023-02-17 17:55:00|69714.3|69699.3|69728.9|69713.9|69732.5|69717.5|69692.1|69677.1|696
1676656800000|2023-02-17 18:00:00|69728.8|69713.8|69729.5|69709.5|69735.6|69720.1|69718.5|69703.5|606
1676657100000|2023-02-17 18:05:00|69727.7|69712.7|69692.5|69677.5|69730.9|69712.7|69685.2|69670.2|602
1676657400000|2023-02-17 18:10:00|69692.6|69677.6|69675.5|69660.5|69699.4|69683.3|69673.7|69657.5|483
1676657700000|2023-02-17 18:15:00|69675.4|69660.4|69669.2|69654.2|69675.6|69660.6|69661.6|69645.1|596
1676658000000|2023-02-17 18:20:00|69669.4|69654.4|69687|69672|69689.5|69674.5|69665.9|69650.9|502
1676658300000|2023-02-17 18:25:00|69685.3|69670.3|69675|69660|69685.3|69670.3|69661.6|69646|569
1676658600000|2023-02-17 18:30:00|69675.2|69660.2|69682.1|69667.1|69695.6|69680.6|69670.5|69655.5|474
1676658900000|2023-02-17 18:35:00|69681.7|69666.7|69698.7|69683.7|69698.8|69683.8|69681.5|69666.5|441
1676659200000|2023-02-17 18:40:00|69698.3|69683.3|69678.1|69663.1|69706.7|69691.7|69671.3|69656.3|552
1676659500000|2023-02-17 18:45:00|69677.9|69662.9|69674.6|69659.6|69681.1|69665.3|69654.9|69639.9|581
1676659800000|2023-02-17 18:50:00|69674.4|69659.4|69700.2|69685.2|69703.4|69686.2|69670.9|69655.9|651
1676660100000|2023-02-17 18:55:00|69699.4|69684.4|69690.5|69675.5|69703.8|69686.8|69688.4|69673.4|573
1676660400000|2023-02-17 19:00:00|69689.4|69674.4|69661.9|69646.9|69690.6|69675.6|69657.6|69640.7|621
1676660700000|2023-02-17 19:05:00|69661.7|69646.7|69667.3|69652.3|69675.6|69660.6|69658.2|69642.4|537
1676661000000|2023-02-17 19:10:00|69667.1|69652.1|69661.9|69646.9|69670|69655|69657.5|69642.5|518
1676661300000|2023-02-17 19:15:00|69662|69647|69656.1|69641.1|69662.5|69647.5|69649.3|69634.3|497
1676661600000|2023-02-17 19:20:00|69656.4|69641.4|69630.9|69615.9|69661.6|69646.6|69626.4|69610|462
1676661900000|2023-02-17 19:25:00|69631.1|69616.1|69647.5|69632.5|69651.6|69636.6|69625.3|69609.2|428
1676662200000|2023-02-17 19:30:00|69646.9|69631.9|69630.9|69615.9|69647.3|69632.3|69623.6|69606.7|477
1676662500000|2023-02-17 19:35:00|69630.8|69615.8|69633.4|69618.4|69639.3|69624.3|69619.6|69604.6|482
1676662800000|2023-02-17 19:40:00|69633.3|69618.3|69657.3|69642.3|69662.1|69647.1|69633.3|69618.3|540
1676663100000|2023-02-17 19:45:00|69657.4|69642.4|69628.4|69613.4|69657.4|69642.4|69627.3|69612.3|385
1676663400000|2023-02-17 19:50:00|69628.1|69613.1|69626.5|69606.5|69633.7|69617|69615.4|69600.3|381
1676663700000|2023-02-17 19:55:00|69626.3|69606.3|69617.1|69602.1|69631.2|69616.2|69612.8|69597.8|593
1676664000000|2023-02-17 20:00:00|69617|69602|69617.8|69602.8|69624.5|69609|69603.6|69588.6|592
1676664300000|2023-02-17 20:05:00|69617.6|69602.6|69614.6|69594.6|69629.1|69614.1|69610.6|69593.9|576
1676664600000|2023-02-17 20:10:00|69612|69597|69613.6|69593.6|69624|69609|69606.6|69590.6|616
1676664900000|2023-02-17 20:15:00|69612.3|69597.3|69628.8|69613.8|69630.6|69615.6|69606.3|69589|658
1676665200000|2023-02-17 20:20:00|69629.3|69614.3|69616.8|69601.8|69637.2|69620.6|69612.6|69596.9|592
1676665500000|2023-02-17 20:25:00|69617.1|69602.1|69632.1|69617.1|69633.6|69617.7|69604.9|69589.9|464
1676665800000|2023-02-17 20:30:00|69632.2|69617.2|69608.7|69593.7|69634.5|69619.4|69607.1|69590.7|618
1676666100000|2023-02-17 20:35:00|69608|69593|69619.9|69604.9|69620.8|69605.8|69601.8|69585.4|559
1676666400000|2023-02-17 20:40:00|69619.4|69604.4|69623.2|69608.2|69630|69615|69619.1|69601.6|535
1676666700000|2023-02-17 20:45:00|69622.8|69607.8|69624.7|69609.7|69629.6|69614.6|69618|69601.8|376
1676667000000|2023-02-17 20:50:00|69624.5|69609.5|69632.3|69617.3|69633.5|69618.5|69615|69600|500
1676667300000|2023-02-17 20:55:00|69631|69616|69650.4|69630.4|69652.2|69634.1|69617.6|69602.6|631
1676667600000|2023-02-17 21:00:00|69650.6|69630.6|69622.4|69602.4|69651.8|69635.2|69605.6|69585.6|526
1676667900000|2023-02-17 21:05:00|69622.3|69602.3|69624.6|69609.6|69630.3|69611.6|69617.9|69598.6|371
1676668200000|2023-02-17 21:10:00|69625.2|69610.2|69635.3|69620.3|69638.5|69623.3|69625.2|69610.2|69
1676668500000|2023-02-17 21:15:00|69635.9|69620.9|69644.1|69629.1|69648.2|69633.2|69635.9|69620.9|46
1676668800000|2023-02-17 21:20:00|69644|69629|69640.2|69625.2|69647.8|69631|69639.9|69622.5|99
1676669100000|2023-02-17 21:25:00|69636.3|69621.3|69622.9|69602.9|69637.3|69621.3|69610.3|69591.6|286
1676669400000|2023-02-17 21:30:00|69622.8|69602.8|69619.6|69599.6|69624.9|69604.9|69616.2|69596.2|424
1676669700000|2023-02-17 21:35:00|69619.2|69599.2|69641.9|69621.9|69658.5|69629|69617.1|69591.5|711
1676670000000|2023-02-17 21:40:00|69641.8|69621.8|69649.3|69629.3|69660.5|69640.5|69637.5|69617.5|1121
1676670300000|2023-02-17 21:45:00|69648.3|69628.3|69651.4|69631.4|69668.5|69648.5|69633.1|69613.1|970
1676670600000|2023-02-17 21:50:00|69647.8|69627.8|69644.6|69624.6|69681.5|69655.5|69630.8|69590.4|974
1676670900000|2023-02-17 21:55:00|69644.1|69624.1|69640.3|69620.3|69686.3|69643.8|69627.9|69584.1|751
1676840400000|2023-02-19 21:00:00|69738.5|69648.8|69735.1|69649.4|69774.5|69674.7|69700.2|69648.7|8
1676840700000|2023-02-19 21:05:00|69735|69648.7|69735|69648.7|69736.9|69656.8|69735|69648.7|9
1676841000000|2023-02-19 21:10:00|69774.5|69681.2|69735|69648.7|69774.5|69681.2|69735|69648.7|2
1676841600000|2023-02-19 21:20:00|69774.5|69681.2|69735|69648.9|69790.1|69681.2|69735|69629|14
1676841900000|2023-02-19 21:25:00|69734.9||69734.9||69734.9||69734.9||1
1676842800000|2023-02-19 21:40:00|69734.8|69648.6|69734.9|69648.6|69734.9|69648.6|69734.8|69648.6|2
1676843100000|2023-02-19 21:45:00|69735||69735||69735||69735||1
1676843400000|2023-02-19 21:50:00|69724.4|69694.4|69725.2|69695.2|69730.3|69700.3|69724.4|69694.4|7
1676843700000|2023-02-19 21:55:00|69698.7|69668.7|69725.8|69615.3|69734.1|69668.7|69698.5|69587.4|18
1676844000000|2023-02-19 22:00:00|69726|69612|69680.8|69650.8|69726|69653.2|69680.8|69612|27
1676844300000|2023-02-19 22:05:00|69683.5|69653.5|69660.7|69630.7|69735.3|69655.7|69660.7|69618|54
1676844600000|2023-02-19 22:10:00|69660.6|69630.6|69708.4|69611.6|69708.4|69630.8|69659.5|69609.8|21
1676844900000|2023-02-19 22:15:00|69707.5|69609.8|69706.5|69622.1|69710|69625.4|69695|69609.8|15
1676845200000|2023-02-19 22:20:00|69716.5|69620.2|69700.5|69636.9|69716.5|69636.9|69700.5|69620.2|4
1676845500000|2023-02-19 22:25:00|69700.6|69635.8|69699.9|69627.6|69700.8|69635.8|69699.8|69626.2|9
1676845800000|2023-02-19 22:30:00|69700|69628.6|69701.3|69640|69711.2|69661.3|69681.3|69626.6|41
1676846100000|2023-02-19 22:35:00|69701.4|69639|69692.9|69613.5|69702.6|69639.1|69692.9|69611.8|14
1676846400000|2023-02-19 22:40:00|69698.8|69608.6|69676.8|69591.9|69698.8|69639.7|69658.9|69581.3|15
1676846700000|2023-02-19 22:45:00|69677.1|69598.9|69694.7|69600.5|69696.9|69633|69652.7|69590.6|612
1676847000000|2023-02-19 22:50:00|69694.4|69609.8|69680.7|69598.4|69697.1|69620.4|69680|69597.2|144
1676847300000|2023-02-19 22:55:00|69679|69597.1|69680.4|69605.4|69687.7|69615.3|69673.8|69591|262
1676847600000|2023-02-19 23:00:00|69681.2|69608.4|69681.2|69661.2|69712.6|69665.5|69659.2|69598.5|340
1676847900000|2023-02-19 23:05:00|69681.5|69661.5|69688.6|69668.6|69717|69672|69676|69641|123
1676848200000|2023-02-19 23:10:00|69688.4|69668.4|69710.1|69675.7|69710.1|69685.2|69687|69667|339
1676848500000|2023-02-19 23:15:00|69710.2|69675.8|69702.2|69682.2|69722.5|69702.5|69697.7|69675.8|464
1676848800000|2023-02-19 23:20:00|69702.1|69682.1|69698.9|69678.9|69705.2|69685.2|69692.1|69672.1|468
1676849100000|2023-02-19 23:25:00|69699.2|69679.2|69694.6|69674.6|69701.1|69681.1|69686|69666|370
1676849400000|2023-02-19 23:30:00|69694.7|69674.7|69689.4|69669.4|69700.1|69680.1|69689.1|69669.1|290
1676849700000|2023-02-19 23:35:00|69689.3|69669.3|69696.5|69676.5|69697.2|69677.2|69685.5|69665.5|205
1676850000000|2023-02-19 23:40:00|69697.6|69677.6|69698.8|69678.8|69703.5|69683.5|69692.3|69672.3|217
1676850300000|2023-02-19 23:45:00|69698.9|69678.9|69693.4|69673.4|69698.9|69678.9|69690.6|69670.6|279
1676850600000|2023-02-19 23:50:00|69689.8|69674.8|69697.3|69677.3|69700.7|69680.7|69689.8|69672.6|282
1676850900000|2023-02-19 23:55:00|69697|69677|69713.4|69693.4|69717|69699.2|69696.8|69676.8|374
1676851200000|2023-02-20 00:00:00|69713.7|69693.7|69730.6|69710.6|69735.8|69718.1|69707.5|69691.4|584
1676851500000|2023-02-20 00:05:00|69731.7|69711.7|69737.8|69717.8|69737.8|69717.8|69698.8|69678.8|551
1676851800000|2023-02-20 00:10:00|69739.2|69719.2|69748.9|69728.9|69753.8|69736.6|69727.1|69709.5|531
1676852100000|2023-02-20 00:15:00|69748.6|69728.6|69748.8|69733.8|69752.4|69735.4|69739.1|69722.1|428
1676852400000|2023-02-20 00:20:00|69748.7|69733.7|69751.4|69736.4|69759.1|69739.9|69743.6|69727.1|456
1676852700000|2023-02-20 00:25:00|69751.3|69736.3|69750.2|69735.2|69756.1|69738.7|69741.5|69724.3|475
1676853000000|2023-02-20 00:30:00|69750.3|69735.3|69747.2|69732.2|69759.2|69743.7|69743.7|69727.5|458
1676853300000|2023-02-20 00:35:00|69747.3|69732.3|69760.3|69745.3|69764.2|69746.5|69747.2|69730.4|438
1676853600000|2023-02-20 00:40:00|69764|69744|69774.4|69759.4|69776.2|69759.7|69760.2|69743.5|391
1676853900000|2023-02-20 00:45:00|69774.5|69759.5|69766.6|69751.6|69778.3|69763.3|69765.3|69747.2|387
1676854200000|2023-02-20 00:50:00|69766.3|69751.3|69753.5|69738.5|69771.1|69754.8|69751.2|69734|510
1676854500000|2023-02-20 00:55:00|69755.3|69740.3|69739.3|69719.3|69760.1|69744.8|69737.1|69719.3|466
1676854800000|2023-02-20 01:00:00|69739.1|69719.1|69745.4|69730.4|69749.4|69731.9|69736.2|69719.1|458
1676855100000|2023-02-20 01:05:00|69745.3|69730.3|69745.2|69730.2|69751.4|69735.5|69739.9|69724|376
1676855400000|2023-02-20 01:10:00|69745.1|69730.1|69749.9|69729.9|69753.3|69738.3|69739.3|69724.3|386
1676855700000|2023-02-20 01:15:00|69750.4|69730.4|69750.5|69735.5|69756.7|69740.7|69743.3|69725.9|392
1676856000000|2023-02-20 01:20:00|69750.1|69735.1|69732.1|69717.1|69751|69736|69731.8|69715.9|460
1676856300000|2023-02-20 01:25:00|69732.5|69717.5|69729.1|69714.1|69737.3|69720.4|69723.3|69708.3|358
1676856600000|2023-02-20 01:30:00|69729|69714|69762.7|69747.7|69765.6|69748.1|69728|69711.7|396
1676856900000|2023-02-20 01:35:00|69762.6|69747.6|69772.7|69757.7|69774.8|69759.4|69755.6|69738.9|467
1676857200000|2023-02-20 01:40:00|69772.8|69757.8|69744.1|69729.1|69773.7|69758.7|69741.2|69724.8|558
1676857500000|2023-02-20 01:45:00|69744|69729|69751.4|69736.4|69760.5|69743.3|69743.5|69727|528
1676857800000|2023-02-20 01:50:00|69753.8|69733.8|69757.1|69737.1|69767.3|69749.8|69748.1|69732.7|434
1676858100000|2023-02-20 01:55:00|69757|69737|69760.2|69740.2|69763.7|69746|69753.5|69735.2|411
1676858400000|2023-02-20 02:00:00|69760.3|69740.3|69755.9|69740.9|69764.1|69746.8|69750.6|69734.1|480
1676858700000|2023-02-20 02:05:00|69755.6|69740.6|69745.5|69730.5|69760.1|69743.5|69739.7|69723.2|457
1676859000000|2023-02-20 02:10:00|69745.2|69730.2|69747.8|69732.8|69757.6|69739.9|69741.6|69725.1|365
1676859300000|2023-02-20 02:15:00|69747.7|69732.7|69743.8|69728.8|69750.4|69733.8|69733.6|69718.2|390
1676859600000|2023-02-20 02:20:00|69743.9|69728.9|69739.5|69719.5|69746.3|69729.6|69730.2|69713.1|512
1676859900000|2023-02-20 02:25:00|69734.2|69719.2|69719.1|69699.1|69740.5|69722.7|69714.3|69696.1|503
1676860200000|2023-02-20 02:30:00|69719.2|69699.2|69714.9|69699.9|69721.9|69705.4|69711.8|69694.9|531
1676860500000|2023-02-20 02:35:00|69714.5|69699.5|69728.7|69713.7|69738.6|69721.3|69714.5|69699.5|426
1676860800000|2023-02-20 02:40:00|69729.2|69714.2|69736.1|69721.1|69747.2|69728.1|69728.7|69711.2|406
1676861100000|2023-02-20 02:45:00|69736.2|69721.2|69721|69706|69737.9|69721.2|69718.1|69700.6|423
1676861400000|2023-02-20 02:50:00|69720.4|69705.4|69711|69696|69723.5|69705.4|69702.5|69687|366
1676861700000|2023-02-20 02:55:00|69710.6|69695.6|69709.5|69689.5|69710.7|69695.7|69687.8|69671.1|522
1676862000000|2023-02-20 03:00:00|69709.7|69689.7|69712.3|69697.3|69718|69700.5|69705.4|69688.2|409
1676862300000|2023-02-20 03:05:00|69712.5|69697.5|69715.3|69700.3|69716.7|69700.5|69705|69687.1|348
1676862600000|2023-02-20 03:10:00|69715.4|69700.4|69718.4|69703.4|69724.2|69707.4|69715.2|69697.9|399
1676862900000|2023-02-20 03:15:00|69718|69703|69720.6|69705.6|69724.3|69706.8|69715.6|69696.7|432
1676863200000|2023-02-20 03:20:00|69720.7|69705.7|69727.8|69712.8|69735.3|69717.8|69720.2|69702.9|433
1676863500000|2023-02-20 03:25:00|69728|69713|69731|69711|69741.1|69723.5|69726.9|69709.7|396
1676863800000|2023-02-20 03:30:00|69730.9|69710.9|69724.9|69709.9|69731.1|69716.1|69720|69701.9|368
1676864100000|2023-02-20 03:35:00|69724.8|69709.8|69726.7|69706.7|69733.9|69716.4|69722|69703.6|364
1676864400000|2023-02-20 03:40:00|69726.5|69706.5|69720.9|69705.9|69727.5|69709.7|69711.2|69694.2|403
1676864700000|2023-02-20 03:45:00|69721|69706|69714.6|69699.6|69726.6|69708.5|69714|69696.3|346
1676865000000|2023-02-20 03:50:00|69714.7|69699.7|69717.3|69697.3|69720.6|69702.9|69710.8|69692.9|339
1676865300000|2023-02-20 03:55:00|69717.5|69697.5|69718.8|69703.8|69731.5|69714.4|69714.9|69696.4|319
1676865600000|2023-02-20 04:00:00|69718|69703|69712.6|69692.6|69723.8|69706.1|69709.7|69692.1|458
1676865900000|2023-02-20 04:05:00|69712.4|69692.4|69697|69677|69713.1|69695.3|69693.3|69676.2|455
1676866200000|2023-02-20 04:10:00|69696.6|69676.6|69705.2|69690.2|69707.8|69690.3|69693.5|69676.6|389
1676866500000|2023-02-20 04:15:00|69705.3|69690.3|69700.5|69680.5|69705.6|69690.3|69690.2|69675.2|378
1676866800000|2023-02-20 04:20:00|69700.6|69680.6|69675.6|69655.6|69702.3|69683.8|69656.8|69640.4|503
1676867100000|2023-02-20 04:25:00|69675.5|69655.5|69679.2|69664.2|69684.2|69666.2|69675|69655.5|336
1676867400000|2023-02-20 04:30:00|69679.3|69664.3|69683.5|69663.5|69686.7|69669.8|69677.1|69659.5|311
1676867700000|2023-02-20 04:35:00|69683.6|69663.6|69669.9|69649.9|69685.3|69670.3|69657.1|69641.4|431
1676868000000|2023-02-20 04:40:00|69669.4|69649.4|69685.5|69670.5|69687.8|69671|69663.3|69646.9|404
1676868300000|2023-02-20 04:45:00|69685.4|69670.4|69680.9|69665.9|69691.6|69673.1|69676.5|69661|350
1676868600000|2023-02-20 04:50:00|69681|69666|69688.1|69668.1|69693|69676|69677.9|69660|361
1676868900000|2023-02-20 04:55:00|69688.7|69668.7|69687.7|69672.7|69693.8|69676|69683.7|69666.4|273
1676869200000|2023-02-20 05:00:00|69688.1|69668.1|69704.2|69684.2|69708.1|69690|69681|69663.4|478
1676869500000|2023-02-20 05:05:00|69704.1|69684.1|69693.3|69673.3|69708.4|69691.3|69684|69666.8|468
1676869800000|2023-02-20 05:10:00|69693.2|69673.2|69696.9|69676.9|69700.2|69682.5|69689.8|69672.8|334
1676870100000|2023-02-20 05:15:00|69696.2|69676.2|69687.3|69672.3|69699.6|69682.1|69687|69669.1|290
1676870400000|2023-02-20 05:20:00|69690.7|69675.7|69698.4|69678.4|69703.3|69686.3|69690|69671.4|379
1676870700000|2023-02-20 05:25:00|69698.2|69678.2|69692.8|69677.8|69704.1|69687.1|69689|69670.6|351
1676871000000|2023-02-20 05:30:00|69692.9|69677.9|69685.8|69670.8|69696.3|69680|69683.3|69667.9|371
1676871300000|2023-02-20 05:35:00|69685.7|69670.7|69683.6|69668.6|69693|69675.6|69673.9|69656.7|351
1676871600000|2023-02-20 05:40:00|69687|69667|69674.4|69659.4|69690.5|69673|69674|69656.5|380
1676871900000|2023-02-20 05:45:00|69674.3|69659.3|69656.2|69641.2|69674.6|69659.6|69644.1|69629.1|372
1676872200000|2023-02-20 05:50:00|69656.6|69641.6|69658.3|69643.3|69661.9|69645.8|69648.8|69632.3|468
1676872500000|2023-02-20 05:55:00|69657.5|69642.5|69660.3|69645.3|69666.6|69649.8|69650.9|69632|439
1676872800000|2023-02-20 06:00:00|69661.6|69646.6|69647.1|69632.1|69671.8|69656.4|69643.4|69627|457
1676873100000|2023-02-20 06:05:00|69647.2|69632.2|69658.4|69643.4|69664|69647.3|69640.8|69623.7|473
1676873400000|2023-02-20 06:10:00|69659.2|69644.2|69654.7|69639.7|69661.2|69645|69646.7|69631.1|465
1676873700000|2023-02-20 06:15:00|69654.6|69639.6|69660.5|69645.5|69670.2|69652.3|69650|69633.1|522
1676874000000|2023-02-20 06:20:00|69660.6|69645.6|69664.9|69649.9|69677.2|69659.6|69659.1|69641.2|472
1676874300000|2023-02-20 06:25:00|69664.5|69649.5|69652.3|69637.3|69666.7|69650.2|69644.7|69626.4|543
1676874600000|2023-02-20 06:30:00|69652.5|69637.5|69658.8|69643.8|69668.2|69651|69651.8|69634.5|393
1676874900000|2023-02-20 06:35:00|69658.7|69643.7|69650.3|69635.3|69662.1|69645.4|69645.3|69625.3|454
1676875200000|2023-02-20 06:40:00|69650|69635|69663.3|69648.3|69668.2|69649.9|69643.7|69627.2|448
1676875500000|2023-02-20 06:45:00|69663.9|69648.9|69672.8|69652.8|69678.6|69661.2|69663|69647.9|426
1676875800000|2023-02-20 06:50:00|69672.6|69652.6|69679.9|69659.9|69681.8|69664.1|69660.5|69642.9|515
1676876100000|2023-02-20 06:55:00|69680|69660|69668|69648|69685.4|69667.9|69663.4|69645.7|536
1676876400000|2023-02-20 07:00:00|69668.2|69648.2|69668.5|69648.5|69689.7|69670|69660.4|69641.9|583
1676876700000|2023-02-20 07:05:00|69663.2|69648.2|69660.5|69640.5|69669.6|69653.4|69642.2|69627.2|516
1676877000000|2023-02-20 07:10:00|69660.4|69640.4|69649.6|69634.6|69660.6|69645.4|69641.2|69624.7|511
1676877300000|2023-02-20 07:15:00|69648.8|69633.8|69640.5|69625.5|69650.1|69634.6|69630.4|69615.4|491
1676877600000|2023-02-20 07:20:00|69639.6|69624.6|69642.5|69627.5|69653.2|69638.1|69635.4|69619.8|446
1676877900000|2023-02-20 07:25:00|69642.4|69627.4|69622.5|69607.5|69647.4|69629.8|69616.5|69599.1|566
1676878200000|2023-02-20 07:30:00|69621.7|69606.7|69615.6|69600.6|69622|69607|69600.1|69585.1|533
1676878500000|2023-02-20 07:35:00|69615.4|69600.4|69596.4|69576.4|69621.8|69605.4|69589.3|69571.8|584
1676878800000|2023-02-20 07:40:00|69596.3|69581.3|69596.5|69581.5|69601.1|69585.3|69583.7|69568.7|683
1676879100000|2023-02-20 07:45:00|69595.7|69580.7|69597.5|69582.5|69603.5|69586.4|69593.6|69578|586
1676879400000|2023-02-20 07:50:00|69597.6|69582.6|69605.9|69590.9|69616|69600.2|69592.7|69577.7|579
1676879700000|2023-02-20 07:55:00|69606.3|69591.3|69595|69575|69609.3|69594.3|69591.8|69574.5|574
1676880000000|2023-02-20 08:00:00|69591.8|69576.8|69606.4|69591.4|69622.6|69603.6|69591.8|69575|690
1676880300000|2023-02-20 08:05:00|69605.5|69590.5|69613.4|69598.4|69615.9|69599.9|69573.7|69558.7|748
1676880600000|2023-02-20 08:10:00|69613.2|69598.2|69622.2|69607.2|69629.4|69614.4|69609|69592.7|667
1676880900000|2023-02-20 08:15:00|69622.3|69607.3|69621.4|69606.4|69635.6|69620.6|69618.8|69603.8|567
1676881200000|2023-02-20 08:20:00|69621|69606|69616.8|69601.8|69624.4|69607.4|69591.9|69575.3|709
1676881500000|2023-02-20 08:25:00|69619.2|69599.2|69638.6|69623.6|69651.6|69636.6|69615.6|69599.2|587
1676881800000|2023-02-20 08:30:00|69637.9|69622.9|69660.7|69645.7|69675.3|69659.9|69627.7|69612.7|667
1676882100000|2023-02-20 08:35:00|69660.3|69645.3|69669.6|69654.6|69680.2|69662.7|69660.1|69643.8|633
1676882400000|2023-02-20 08:40:00|69669.5|69654.5|69678.6|69663.6|69691.8|69676.3|69669.1|69654.1|619
1676882700000|2023-02-20 08:45:00|69678.5|69663.5|69680.4|69665.4|69698|69682.7|69673.9|69658.9|522
1676883000000|2023-02-20 08:50:00|69680.8|69665.8|69647.9|69632.9|69681|69666|69646.6|69629.6|571
1676883300000|2023-02-20 08:55:00|69648.1|69633.1|69651.7|69631.7|69661.2|69645.3|69634.6|69617.2|600
1676883600000|2023-02-20 09:00:00|69651.6|69631.6|69621|69606|69657.2|69640.2|69612.1|69595.5|667
1676883900000|2023-02-20 09:05:00|69621.1|69606.1|69619.4|69604.4|69633.3|69618.3|69606.9|69590.9|587
1676884200000|2023-02-20 09:10:00|69621.8|69601.8|69625.1|69605.1|69645.9|69626.8|69619.7|69601.8|585
1676884500000|2023-02-20 09:15:00|69625|69605|69657.3|69637.3|69663.1|69648.1|69622.1|69605|583
1676884800000|2023-02-20 09:20:00|69656.2|69641.2|69662|69647|69676.7|69659.7|69648.8|69631.8|640
1676885100000|2023-02-20 09:25:00|69666.7|69651.7|69681.8|69666.8|69690.1|69673.8|69658.1|69641|513
1676885400000|2023-02-20 09:30:00|69681.6|69666.6|69681.2|69666.2|69689.6|69674|69673.3|69658.3|548
1676885700000|2023-02-20 09:35:00|69681.9|69666.9|69701.3|69686.3|69717.7|69702.7|69680.8|69665.8|631
1676886000000|2023-02-20 09:40:00|69701.4|69686.4|69690.9|69675.9|69718.6|69702.4|69690.3|69673.7|666
1676886300000|2023-02-20 09:45:00|69690.8|69675.8|69699|69684|69708.1|69691.1|69674.4|69656.9|666
1676886600000|2023-02-20 09:50:00|69697.5|69682.5|69720.8|69705.8|69725.5|69708.3|69694.8|69678.2|733
1676886900000|2023-02-20 09:55:00|69720.7|69705.7|69732.4|69717.4|69736.3|69719|69707.7|69691.3|725
1676887200000|2023-02-20 10:00:00|69732|69717|69731.1|69716.1|69740|69725|69712.5|69697.5|695
1676887500000|2023-02-20 10:05:00|69731.3|69716.3|69709.4|69694.4|69740.2|69725.2|69709.4|69694.4|629
1676887800000|2023-02-20 10:10:00|69709.7|69694.7|69669.4|69654.4|69712.8|69697.8|69669.3|69654.3|638
1676888100000|2023-02-20 10:15:00|69669.9|69654.9|69692.9|69672.9|69694.3|69678.1|69669.1|69653.2|498
1676888400000|2023-02-20 10:20:00|69693.5|69673.5|69698.5|69683.5|69707|69692|69678.6|69663.6|507
1676888700000|2023-02-20 10:25:00|69698.8|69683.8|69696.4|69681.4|69722|69704.6|69692.9|69676.2|517
1676889000000|2023-02-20 10:30:00|69696.6|69681.6|69717.4|69702.4|69722.1|69707.1|69686.4|69671.4|491
1676889300000|2023-02-20 10:35:00|69717.2|69702.2|69725.2|69705.2|69726.5|69711.5|69703.5|69688.5|576
1676889600000|2023-02-20 10:40:00|69722.3|69707.3|69697.3|69682.3|69731.6|69715.5|69695.2|69680.2|538
1676889900000|2023-02-20 10:45:00|69697.4|69682.4|69704.7|69684.7|69710.2|69695.2|69681.9|69666.4|628
1676890200000|2023-02-20 10:50:00|69704.2|69684.2|69704.3|69689.3|69710.3|69692.2|69690.3|69675.3|488
1676890500000|2023-02-20 10:55:00|69706.7|69686.7|69685.4|69665.4|69709.5|69693.7|69677.9|69662.2|601
1676890800000|2023-02-20 11:00:00|69685.3|69665.3|69708.9|69693.9|69720.2|69702.5|69682.4|69665.3|667
1676891100000|2023-02-20 11:05:00|69709.1|69694.1|69709|69694|69716.8|69701.8|69699.6|69684.2|560
1676891400000|2023-02-20 11:10:00|69708.3|69693.3|69689.7|69674.7|69713.1|69698.1|69688.3|69673.3|513
1676891700000|2023-02-20 11:15:00|69689.9|69674.9|69693.1|69678.1|69693.7|69678.7|69676.1|69661.1|506
1676892000000|2023-02-20 11:20:00|69693.2|69678.2|69704.6|69689.6|69716.9|69701.3|69691|69676|536
1676892300000|2023-02-20 11:25:00|69704.8|69689.8|69694.6|69679.6|69705|69690|69684.4|69669.4|498
1676892600000|2023-02-20 11:30:00|69694.8|69679.8|69704.9|69689.9|69717.8|69700.7|69688.3|69673.3|523
1676892900000|2023-02-20 11:35:00|69704.7|69689.7|69682.8|69667.8|69704.7|69689.7|69681.3|69666.3|583
1676893200000|2023-02-20 11:40:00|69682.6|69667.6|69673.7|69658.7|69685.5|69670.5|69659|69641.6|617
1676893500000|2023-02-20 11:45:00|69674.4|69659.4|69685.3|69665.3|69700|69680|69661.9|69646.2|681
1676893800000|2023-02-20 11:50:00|69684.9|69664.9|69688.6|69673.6|69699.1|69684.1|69681.9|69664.9|539
1676894100000|2023-02-20 11:55:00|69688.2|69673.2|69703.7|69688.7|69722.3|69705.1|69682.4|69666.9|621
1676894400000|2023-02-20 12:00:00|69702.7|69687.7|69733.9|69718.9|69738.7|69722.9|69698|69682.6|667
1676894700000|2023-02-20 12:05:00|69733.6|69718.6|69727.4|69712.4|69736.2|69721.2|69720.7|69705.7|547
1676895000000|2023-02-20 12:10:00|69727.5|69712.5|69734.5|69719.5|69745.1|69727.9|69716.3|69699.8|460
1676895300000|2023-02-20 12:15:00|69734.2|69719.2|69728.7|69713.7|69737.7|69722.7|69720.6|69705.6|410
1676895600000|2023-02-20 12:20:00|69728.1|69713.1|69732.2|69717.2|69734.6|69717.8|69726.1|69711.1|332
1676895900000|2023-02-20 12:25:00|69732.1|69717.1|69716.5|69701.5|69733|69718|69709.8|69694.8|365
1676896200000|2023-02-20 12:30:00|69716.4|69701.4|69753.5|69738.5|69759.4|69744.4|69700.2|69685.2|567
1676896500000|2023-02-20 12:35:00|69751.9|69736.9|69750|69735|69765.2|69750.2|69737|69722|476
1676896800000|2023-02-20 12:40:00|69750.3|69735.3|69759.7|69744.7|69765|69747.9|69736|69721|487
1676897100000|2023-02-20 12:45:00|69759.2|69744.2|69747.2|69732.2|69771|69756|69740.2|69724|466
1676897400000|2023-02-20 12:50:00|69747.1|69732.1|69768.6|69753.6|69777.3|69761.3|69746|69729.7|441
1676897700000|2023-02-20 12:55:00|69768.7|69753.7|69788.7|69773.7|69793.9|69778.9|69768.7|69753.7|614
1676898000000|2023-02-20 13:00:00|69788.6|69773.6|69764.4|69749.4|69788.6|69773.6|69754.2|69739.2|577
1676898300000|2023-02-20 13:05:00|69764|69749|69772.5|69757.5|69790.5|69775.5|69763.3|69746.7|584
1676898600000|2023-02-20 13:10:00|69772.7|69757.7|69763.8|69748.8|69776.4|69761.4|69758.3|69743.3|535
1676898900000|2023-02-20 13:15:00|69762.8|69747.8|69746.5|69731.5|69765.7|69750.7|69739.1|69724.1|602
1676899200000|2023-02-20 13:20:00|69746.6|69731.6|69758.2|69743.2|69759|69744|69731.8|69716.8|520
1676899500000|2023-02-20 13:25:00|69758.3|69743.3|69737.2|69722.2|69758.6|69743.6|69734.7|69719.7|519
1676899800000|2023-02-20 13:30:00|69738.3|69723.3|69715|69700|69747.7|69732.7|69704.8|69689|701
1676900100000|2023-02-20 13:35:00|69714.8|69699.8|69699.7|69684.7|69726.4|69711.4|69689.5|69673.3|680
1676900400000|2023-02-20 13:40:00|69698.9|69683.9|69692.3|69677.3|69702.4|69687.4|69684|69668.8|569
1676900700000|2023-02-20 13:45:00|69690.7|69675.7|69706.2|69691.2|69710.5|69693.8|69687.2|69671.3|539
1676901000000|2023-02-20 13:50:00|69706.5|69691.5|69700|69685|69707|69692|69687.1|69672.1|553
1676901300000|2023-02-20 13:55:00|69700.8|69685.8|69724.7|69709.7|69738.4|69723.4|69700.5|69685.5|624
1676901600000|2023-02-20 14:00:00|69722.9|69707.9|69714.1|69699.1|69740.5|69723.8|69707|69692|689
1676901900000|2023-02-20 14:05:00|69713.9|69698.9|69701|69686|69713.9|69698.9|69690.1|69674|564
1676902200000|2023-02-20 14:10:00|69701.3|69686.3|69702.1|69687.1|69724.6|69709.6|69697.9|69680.8|552
1676902500000|2023-02-20 14:15:00|69702.2|69687.2|69689.3|69674.3|69704|69688.6|69682.4|69667.4|469
1676902800000|2023-02-20 14:20:00|69689.5|69674.5|69695.3|69680.3|69702|69685.4|69687.8|69672.8|510
1676903100000|2023-02-20 14:25:00|69693.8|69678.8|69673.6|69653.6|69695.5|69680.5|69669.4|69653.1|572
1676903400000|2023-02-20 14:30:00|69673.5|69653.5|69670.4|69655.4|69673.6|69658.2|69655.6|69640.6|573
1676903700000|2023-02-20 14:35:00|69671|69656|69697.9|69682.9|69703.1|69685.9|69666.8|69651.8|520
1676904000000|2023-02-20 14:40:00|69697.7|69682.7|69694.5|69679.5|69698|69683|69676.8|69661.8|579
1676904300000|2023-02-20 14:45:00|69694.6|69679.6|69683.6|69668.6|69697.2|69682.2|69679.5|69663.6|574
1676904600000|2023-02-20 14:50:00|69684.4|69669.4|69689.5|69674.5|69694.9|69677.7|69676.9|69661.6|459
1676904900000|2023-02-20 14:55:00|69689.4|69674.4|69674.6|69654.6|69690.3|69675.3|69656.4|69640.6|556
1676905200000|2023-02-20 15:00:00|69674.5|69654.5|69644.2|69629.2|69674.8|69657.4|69635.1|69618.4|558
1676905500000|2023-02-20 15:05:00|69644.3|69629.3|69670.2|69655.2|69674.7|69658.6|69643.5|69626.8|482
1676905800000|2023-02-20 15:10:00|69670|69655|69672.3|69657.3|69686.4|69669.3|69664.2|69648.5|530
1676906100000|2023-02-20 15:15:00|69671.7|69656.7|69682.4|69662.4|69684|69669|69667.1|69651.8|527
1676906400000|2023-02-20 15:20:00|69682.8|69662.8|69676.5|69661.5|69684.7|69666.8|69672.5|69657.5|406
1676906700000|2023-02-20 15:25:00|69677|69662|69684.3|69664.3|69702.2|69684.8|69670.9|69655.9|554
1676907000000|2023-02-20 15:30:00|69681.2|69666.2|69687.3|69672.3|69696.2|69681.2|69676.8|69661.6|545
1676907300000|2023-02-20 15:35:00|69687.2|69672.2|69682.9|69667.9|69692.9|69677.9|69679.5|69662.6|485
1676907600000|2023-02-20 15:40:00|69682.8|69667.8|69679.4|69664.4|69696.2|69679.8|69675.9|69659.6|549
1676907900000|2023-02-20 15:45:00|69679.5|69664.5|69647.6|69632.6|69686.8|69670.4|69647|69630.1|504
1676908200000|2023-02-20 15:50:00|69647.5|69632.5|69668.6|69648.6|69669.7|69651.2|69643.3|69627|652
1676908500000|2023-02-20 15:55:00|69667.6|69647.6|69687.1|69672.1|69687.9|69672.4|69658.3|69641.2|751
1676908800000|2023-02-20 16:00:00|69687.2|69672.2|69691.9|69676.9|69697.9|69680.6|69680.9|69665.9|648
1676909100000|2023-02-20 16:05:00|69691.4|69676.4|69679.2|69659.2|69707.4|69690.2|69670.3|69648|593
1676909400000|2023-02-20 16:10:00|69680.6|69660.6|69681.4|69666.4|69696.6|69680|69673.5|69657.8|507
1676909700000|2023-02-20 16:15:00|69681.3|69666.3|69675.3|69660.3|69683.5|69668.5|69667.8|69652.8|529
1676910000000|2023-02-20 16:20:00|69675.2|69660.2|69669.6|69654.6|69680.4|69665.4|69664.8|69649|222
1676910300000|2023-02-20 16:25:00|69669.5|69654.5|69687|69672|69690.9|69674.8|69667.9|69652.9|352
1676910600000|2023-02-20 16:30:00|69687.1|69672.1|69693.4|69678.4|69694.8|69679.8|69676.4|69661.4|419
1676910900000|2023-02-20 16:35:00|69691.9|69676.9|69680.3|69665.3|69700|69684.1|69680.3|69665.3|496
1676911200000|2023-02-20 16:40:00|69680.4|69665.4|69682.7|69667.7|69687.6|69669.3|69677.5|69660|308
1676911500000|2023-02-20 16:45:00|69682.6|69667.6|69665.7|69650.7|69698.1|69679.1|69665.1|69650.1|390
1676911800000|2023-02-20 16:50:00|69665.8|69650.8|69663.7|69648.7|69671.2|69655.1|69660.1|69643.6|307
1676912100000|2023-02-20 16:55:00|69663.6|69648.6|69666|69651|69672.4|69655.3|69660.3|69643.6|298
1676912400000|2023-02-20 17:00:00|69666.4|69651.4|69663.8|69648.8|69671.5|69654.5|69663.7|69646.6|323
1676912700000|2023-02-20 17:05:00|69663.1|69648.1|69652.1|69637.1|69664.6|69648.1|69651|69633.4|318
1676913000000|2023-02-20 17:10:00|69652.4|69637.4|69676.2|69661.2|69681.2|69664.7|69652.3|69637.3|295
1676913300000|2023-02-20 17:15:00|69678.7|69658.7|69689.3|69674.3|69693.2|69676.2|69677.6|69658.7|304
1676913600000|2023-02-20 17:20:00|69688.9|69673.9|69685.3|69670.3|69694.8|69678|69685|69668.1|228
1676913900000|2023-02-20 17:25:00|69685.5|69670.5|69676.3|69656.3|69687.3|69670.5|69674|69656.2|265
1676914200000|2023-02-20 17:30:00|69676.5|69656.5|69670.8|69655.8|69679.1|69661.4|69669.6|69652.5|191
1676914500000|2023-02-20 17:35:00|69670.9|69655.9|69676.5|69661.5|69678.8|69662|69670.5|69654.3|210
1676914800000|2023-02-20 17:40:00|69677.3|69662.3|69674.5|69659.5|69680.5|69662.5|69673.7|69656.6|147
1676915100000|2023-02-20 17:45:00|69674.8|69659.8|69675.2|69660.2|69682.8|69663.9|69674.3|69656.7|284
1676915400000|2023-02-20 17:50:00|69674.6|69659.6|69677.9|69657.9|69678.5|69661.9|69668|69649.7|314
1676915700000|2023-02-20 17:55:00|69677.7|69657.7|69682.3|69667.3|69686.3|69668.5|69666.2|69649.1|289
1676916000000|2023-02-20 18:00:00|69682.1|69667.1|69675.9|69660.9|69686.1|69667.7|69675.8|69660.6|184
1676916300000|2023-02-20 18:05:00|69676|69661|69676.6|69661.6|69680|69661.6|69673.2|69656.8|150
1676916600000|2023-02-20 18:10:00|69676.8|69661.8|69676.3|69661.3|69680.7|69663.2|69675.2|69657.6|114
1676916900000|2023-02-20 18:15:00|69676.5|69661.5|69681.2|69666.2|69685.6|69666.3|69675.7|69658.8|198
1676917200000|2023-02-20 18:20:00|69678.8|69663.8|69684.7|69664.7|69685.8|69667.8|69678.8|69661.9|151
1676917500000|2023-02-20 18:25:00|69684.9|69664.9|69683.4|69668.4|69688.8|69668.8|69678|69661.8|127
1676917800000|2023-02-20 18:30:00|69682.7|69667.7|69683.8|69668.8|69687|69668.8|69681.2|69664.8|132
1676918100000|2023-02-20 18:35:00|69683.1|69668.1|69687.8|69667.8|69689.6|69671.3|69680|69663.3|224
1676918400000|2023-02-20 18:40:00|69687.4|69667.4|69686.7|69666.7|69689.6|69672|69683.9|69666.7|91
1676918700000|2023-02-20 18:45:00|69687|69667|69684.1|69669.1|69688.9|69671.1|69683.1|69665.8|159
1676919000000|2023-02-20 18:50:00|69684|69669|69683|69663|69687.7|69670.9|69681.6|69663|173
1676919300000|2023-02-20 18:55:00|69682.8|69662.8|69698.3|69678.3|69699|69679|69680|69662.4|274
1676919600000|2023-02-20 19:00:00|69698.4|69678.4|69691.8|69676.8|69698.7|69678.7|69687.7|69671.1|229
1676919900000|2023-02-20 19:05:00|69691.6|69676.6|69691.1|69671.1|69694|69676.6|69686.5|69669|187
1676920200000|2023-02-20 19:10:00|69691.2|69671.2|69683.2|69668.2|69691.2|69672.2|69683|69664.9|172
1676920500000|2023-02-20 19:15:00|69683.1|69668.1|69682.7|69667.7|69685.9|69669.2|69680.2|69662.5|110
1676920800000|2023-02-20 19:20:00|69683|69668|69683.4|69668.4|69687.2|69669.6|69682.5|69665|200
1676921100000|2023-02-20 19:25:00|69683.2|69668.2|69681.4|69666.4|69686.9|69669|69680.6|69663.4|169
1676921400000|2023-02-20 19:30:00|69681.6|69666.6|69682.5|69662.5|69685.8|69668.3|69680|69662.3|136
1676921700000|2023-02-20 19:35:00|69683.1|69663.1|69681.1|69666.1|69684|69666.5|69679.8|69662|169
1676922000000|2023-02-20 19:40:00|69681|69666|69683.9|69663.9|69685.8|69668.3|69680.2|69662.1|149
1676922300000|2023-02-20 19:45:00|69684.3|69664.3|69688.2|69668.2|69688.7|69670.3|69679.6|69662.2|184
1676922600000|2023-02-20 19:50:00|69688.8|69668.8|69680.4|69665.4|69688.9|69668.9|69679.7|69662.7|239
1676922900000|2023-02-20 19:55:00|69682|69667|69673.2|69653.2|69686|69667.8|69673.1|69653.1|336
1676923200000|2023-02-20 20:00:00|69673.1|69653.1|69672.4|69652.4|69677.4|69658.7|69668.8|69650.3|215
1676923500000|2023-02-20 20:05:00|69671.9|69651.9|69671.1|69656.1|69676.2|69658.8|69670.1|69651.8|144
1676923800000|2023-02-20 20:10:00|69673.1|69653.1|69677|69657|69677.3|69659.9|69669.9|69652.2|154
1676924100000|2023-02-20 20:15:00|69675.6|69660.6|69677.2|69657.2|69677.2|69660.7|69672.6|69652.6|153
1676924400000|2023-02-20 20:20:00|69677.4|69657.4|69676.2|69656.2|69677.8|69660.4|69674.4|69656|113
1676924700000|2023-02-20 20:25:00|69676.3|69656.3|69673.6|69658.6|69677.1|69659.2|69673.6|69655.5|122
1676925000000|2023-02-20 20:30:00|69676|69656|69678.4|69658.4|69679.1|69659.1|69673|69655.4|172
1676925300000|2023-02-20 20:35:00|69678.3|69658.3|69678|69658|69678.8|69661.1|69675.7|69657.8|138
1676925600000|2023-02-20 20:40:00|69678.1|69658.1|69678.1|69658.1|69678.8|69660.5|69675.5|69657.8|282
1676925900000|2023-02-20 20:45:00|69678|69658|69676.1|69656.1|69679|69660.6|69675.3|69655.9|103
1676926200000|2023-02-20 20:50:00|69676|69656|69679.5|69659.5|69680.2|69660.2|69672.6|69652.6|135
1676926500000|2023-02-20 20:55:00|69679.1|69659.1|69688.9|69668.9|69690.1|69672.6|69676.7|69658.6|191
1676926800000|2023-02-20 21:00:00|69688.8|69668.8|69697.1|69677.1|69703.1|69684.2|69682.2|69665.2|187
1676927100000|2023-02-20 21:05:00|69697|69677|69696.1|69676.1|69697.7|69678.2|69690.7|69672.3|123
1676927400000|2023-02-20 21:10:00|69692.1|69672.1|69688.5|69668.5|69692.6|69673.7|69684|69666.9|118
1676927700000|2023-02-20 21:15:00|69685.8|69670.8|69685.6|69670.6|69693.4|69674.9|69684.7|69666.3|166
1676928000000|2023-02-20 21:20:00|69685.8|69670.8|69677|69662|69690.1|69670.9|69675.5|69660|351
1676928300000|2023-02-20 21:25:00|69675.9|69660.9|69688.8|69668.8|69696|69676|69674.4|69659.4|251
1676928600000|2023-02-20 21:30:00|69688.1|69668.1|69685.8|69665.8|69690.4|69670.4|69681.3|69664.3|172
1676928900000|2023-02-20 21:35:00|69685.7|69665.7|69680.3|69660.3|69686.6|69666.6|69677.8|69657.6|327
1676929200000|2023-02-20 21:40:00|69680.1|69660.1|69678.7|69658.7|69681.6|69661.6|69677.5|69656.2|281
1676929500000|2023-02-20 21:45:00|69678.5|69658.5|69689.8|69660|69697.4|69664.2|69678.5|69655|200
1676929800000|2023-02-20 21:50:00|69688.9|69659.1|69709.4|69653|69724.5|69661.4|69681.6|69642.9|667
1676930100000|2023-02-20 21:55:00|69707.3|69656|69724.7|69625.7|69743.5|69674.7|69706.3|69625.7|280
1676930400000|2023-02-20 22:00:00|69724.5|69625.5|69718.8|69661.6|69732.8|69663.8|69716.8|69625.5|74
1676930700000|2023-02-20 22:05:00|69719.4|69661.9|69718.2|69664.1|69721.6|69672.5|69715.4|69655.7|50
1676931000000|2023-02-20 22:10:00|69720.1|69657.1|69721.8|69669.4|69726.4|69675.9|69711.5|69654.4|85
1676931300000|2023-02-20 22:15:00|69721.9|69669.5|69732.6|69657.8|69738.2|69669.5|69721.8|69654|35
1676931600000|2023-02-20 22:20:00|69738.3|69658.1|69733.6|69656|69740.3|69658.1|69717|69647.5|75
1676931900000|2023-02-20 22:25:00|69732.9|69656.3|69727.9|69648.7|69732.9|69656.3|69726.2|69648.5|32
1676932200000|2023-02-20 22:30:00|69729.4|69649.9|69713.7|69650.9|69730.7|69655.8|69707.6|69643.8|403
1676932500000|2023-02-20 22:35:00|69710.8|69647.7|69706.2|69616.2|69734|69651.6|69700.3|69602.8|492
1676932800000|2023-02-20 22:40:00|69706.5|69617.9|69681.4|69623.1|69723.3|69634.4|69678.7|69600.8|453
1676933100000|2023-02-20 22:45:00|69683.7|69625.7|69686.7|69663.7|69708.8|69670|69670.9|69624.4|499
1676933400000|2023-02-20 22:50:00|69686.6|69663.3|69687.9|69660.6|69702.7|69667.2|69675.6|69638.9|725
1676933700000|2023-02-20 22:55:00|69686.5|69661.9|69688.4|69658.5|69715.3|69669|69680.5|69618|489
1676934000000|2023-02-20 23:00:00|69688.7|69658|69679.9|69656.1|69705.7|69663.4|69678.2|69645.7|238
1676934300000|2023-02-20 23:05:00|69677.9|69657.9|69672.8|69649.5|69684.3|69657.9|69670.2|69640.5|133
1676934600000|2023-02-20 23:10:00|69673.3|69647.9|69673.5|69653.5|69687.5|69659.9|69667.4|69640.5|203
1676934900000|2023-02-20 23:15:00|69673.6|69653.6|69670.7|69650.7|69675.7|69655.7|69667.2|69647.2|243
1676935200000|2023-02-20 23:20:00|69670.6|69650.6|69662.7|69642.7|69674.2|69654.2|69660.3|69640.3|252
1676935500000|2023-02-20 23:25:00|69663.4|69643.4|69664.3|69644.3|69667.3|69647.3|69660.1|69640.1|146
1676935800000|2023-02-20 23:30:00|69664.4|69644.4|69667.1|69647.1|69669.3|69649.3|69661.8|69641.8|226
1676936100000|2023-02-20 23:35:00|69667|69647|69664.8|69644.8|69667.6|69647.6|69660.4|69641.7|156
1676936400000|2023-02-20 23:40:00|69664.7|69644.7|69674.2|69654.2|69677.3|69657.3|69663.3|69643.3|219
1676936700000|2023-02-20 23:45:00|69674.4|69654.4|69678.6|69658.6|69679.6|69661.3|69673.8|69653.8|193
1676937000000|2023-02-20 23:50:00|69678.5|69658.5|69672.5|69652.5|69680.9|69662.7|69672|69652.5|196
1676937300000|2023-02-20 23:55:00|69672.8|69652.8|69703.1|69683.1|69704.4|69686.2|69672.6|69652.6|319
1676937600000|2023-02-21 00:00:00|69703.2|69683.2|69706.8|69686.8|69714.2|69697.1|69695.3|69675.3|478
1676937900000|2023-02-21 00:05:00|69707.1|69687.1|69726.3|69706.3|69731.4|69714.2|69699.6|69682.6|381
1676938200000|2023-02-21 00:10:00|69726.7|69706.7|69725|69710|69735|69717.7|69722.6|69704.8|505
1676938500000|2023-02-21 00:15:00|69725.1|69710.1|69706|69691|69729.6|69712.6|69705.4|69687.7|451
1676938800000|2023-02-21 00:20:00|69706.1|69691.1|69707.8|69687.8|69718.9|69700.8|69701.5|69684.9|387
1676939100000|2023-02-21 00:25:00|69707.7|69687.7|69708.5|69688.5|69717.3|69700.7|69704.8|69686.8|345
1676939400000|2023-02-21 00:30:00|69708.1|69688.1|69694.6|69674.6|69712.6|69695.4|69693.5|69673.5|517
1676939700000|2023-02-21 00:35:00|69694.7|69674.7|69701.1|69686.1|69706.1|69688.2|69683.3|69666.1|427
1676940000000|2023-02-21 00:40:00|69701|69686|69707.8|69692.8|69716|69699.3|69700.5|69685.2|322
1676940300000|2023-02-21 00:45:00|69707.9|69692.9|69700.8|69685.8|69712.8|69695.6|69696.7|69679.1|321
1676940600000|2023-02-21 00:50:00|69700.7|69685.7|69721.9|69701.9|69735|69716.2|69696.6|69677.4|487
1676940900000|2023-02-21 00:55:00|69722.4|69702.4|69735.8|69720.8|69737.7|69721.1|69719.9|69701.9|521
1676941200000|2023-02-21 01:00:00|69735.9|69720.9|69748.6|69728.6|69762.3|69743.9|69735.4|69720.4|487
1676941500000|2023-02-21 01:05:00|69748.4|69728.4|69772.3|69757.3|69781|69763.7|69744.7|69727.9|462
1676941800000|2023-02-21 01:10:00|69772.1|69757.1|69783.6|69763.6|69801|69783.5|69767.8|69750.3|561
1676942100000|2023-02-21 01:15:00|69783.7|69763.7|69768.1|69748.1|69787.6|69767.6|69767.1|69747.1|523
1676942400000|2023-02-21 01:20:00|69768|69748|69762|69747|69774|69755.7|69754.7|69737.7|481
1676942700000|2023-02-21 01:25:00|69765.5|69745.5|69787|69772|69792.2|69774.4|69762.6|69744.8|469
1676943000000|2023-02-21 01:30:00|69789.6|69769.6|69787.1|69772.1|69795.9|69778.3|69780.3|69762.9|482
1676943300000|2023-02-21 01:35:00|69786|69771|69768.3|69753.3|69794|69776.3|69767.6|69749.4|483
1676943600000|2023-02-21 01:40:00|69768|69753|69762.7|69742.7|69786.3|69771.2|69760.1|69740.1|550
1676943900000|2023-02-21 01:45:00|69763.2|69743.2|69748.6|69733.6|69763.9|69746.3|69740.2|69723.9|501
1676944200000|2023-02-21 01:50:00|69751.1|69731.1|69745|69725|69752.2|69735.3|69730.6|69713.4|467
1676944500000|2023-02-21 01:55:00|69744.8|69724.8|69758.6|69743.6|69763.4|69745.8|69741.8|69724.6|455
1676944800000|2023-02-21 02:00:00|69759.1|69744.1|69775.3|69755.3|69779.4|69760.4|69748.4|69731.3|407
1676945100000|2023-02-21 02:05:00|69775.2|69755.2|69752.9|69737.9|69777.9|69760|69752.6|69735|427
1676945400000|2023-02-21 02:10:00|69755.5|69735.5|69765.6|69750.6|69774.9|69756.8|69753|69734.8|482
1676945700000|2023-02-21 02:15:00|69768.1|69748.1|69790.5|69770.5|69796.9|69778.8|69757.4|69738|430
1676946000000|2023-02-21 02:20:00|69790.6|69770.6|69789|69769|69803.6|69786.4|69788.1|69769|480
1676946300000|2023-02-21 02:25:00|69789.6|69769.6|69785.1|69770.1|69799.1|69780.9|69781.8|69764.2|452
1676946600000|2023-02-21 02:30:00|69785|69770|69775.4|69755.4|69796.8|69780.9|69771.8|69755.2|578
1676946900000|2023-02-21 02:35:00|69775.6|69755.6|69781.2|69766.2|69799.8|69782.5|69772.8|69755.2|519
1676947200000|2023-02-21 02:40:00|69781.3|69766.3|69795.8|69775.8|69800.4|69783.5|69775.9|69760.9|444
1676947500000|2023-02-21 02:45:00|69795.7|69775.7|69799.1|69779.1|69799.5|69782.6|69783.5|69766.7|351
1676947800000|2023-02-21 02:50:00|69798.6|69778.6|69816|69801|69822.1|69804.2|69795.1|69778.3|438
1676948100000|2023-02-21 02:55:00|69816.1|69801.1|69822.3|69807.3|69825.5|69808.6|69814.2|69798.4|408
1676948400000|2023-02-21 03:00:00|69826.1|69806.1|69810.5|69795.5|69826.8|69809.5|69809.3|69793.2|496
1676948700000|2023-02-21 03:05:00|69810|69795|69815.4|69800.4|69818.3|69800.4|69800.5|69783.1|475
1676949000000|2023-02-21 03:10:00|69815|69800|69825|69810|69833.3|69816.7|69813.8|69798.8|479
1676949300000|2023-02-21 03:15:00|69825.6|69810.6|69818.3|69803.3|69828.1|69813.1|69810.6|69793.9|537
1676949600000|2023-02-21 03:20:00|69818.6|69803.6|69814.3|69799.3|69819.3|69804.3|69809.6|69794|393
1676949900000|2023-02-21 03:25:00|69814.1|69799.1|69820.9|69800.9|69821.6|69803.2|69807.3|69790.3|471
1676950200000|2023-02-21 03:30:00|69821.1|69801.1|69808.4|69793.4|69821.7|69804.3|69807.5|69791.8|394
1676950500000|2023-02-21 03:35:00|69808.7|69793.7|69809.4|69794.4|69816.2|69799.3|69804.7|69788.7|364
1676950800000|2023-02-21 03:40:00|69809.2|69794.2|69820|69805|69823.7|69808.7|69809.2|69793.5|380
1676951100000|2023-02-21 03:45:00|69819.7|69804.7|69813.1|69798.1|69822.7|69806.1|69809.7|69794.5|423
1676951400000|2023-02-21 03:50:00|69813|69798|69812.5|69797.5|69819.3|69802.5|69808.1|69793.1|358
1676951700000|2023-02-21 03:55:00|69815.3|69795.3|69801.6|69786.6|69815.4|69797.9|69800.3|69783.9|383
1676952000000|2023-02-21 04:00:00|69801.8|69786.8|69803.9|69788.9|69805.4|69790.4|69795|69778.8|326
1676952300000|2023-02-21 04:05:00|69803.8|69788.8|69815.6|69800.6|69818.7|69801.5|69803.8|69788.4|318
1676952600000|2023-02-21 04:10:00|69815.1|69800.1|69817.8|69802.8|69823.8|69808.8|69814.2|69798.9|280
1676952900000|2023-02-21 04:15:00|69817.7|69802.7|69818.3|69803.3|69822.2|69805.8|69816.1|69801|239
1676953200000|2023-02-21 04:20:00|69819.2|69804.2|69823.3|69808.3|69829.7|69812.1|69818|69803|314
1676953500000|2023-02-21 04:25:00|69822.3|69807.3|69813.6|69798.6|69826.7|69811.7|69810.9|69792.7|274
1676953800000|2023-02-21 04:30:00|69813.7|69798.7|69814.1|69799.1|69820.7|69801.8|69809.8|69792.4|213
1676954100000|2023-02-21 04:35:00|69816.1|69796.1|69810.6|69790.6|69821.2|69803.6|69807.3|69790.6|266
1676954400000|2023-02-21 04:40:00|69810.5|69790.5|69801.1|69786.1|69810.6|69793.3|69797.2|69779.9|289
1676954700000|2023-02-21 04:45:00|69801.3|69786.3|69801.1|69786.1|69807.5|69790.6|69795.5|69780.4|307
1676955000000|2023-02-21 04:50:00|69801|69786|69793.6|69778.6|69804.2|69786.9|69790.3|69772.7|367
1676955300000|2023-02-21 04:55:00|69793.8|69778.8|69789.9|69774.9|69795.3|69779.2|69781|69764.5|379
1676955600000|2023-02-21 05:00:00|69789.6|69774.6|69790.3|69775.3|69797.7|69780.1|69783.5|69768.5|329
1676955900000|2023-02-21 05:05:00|69790.6|69775.6|69778.3|69763.3|69793|69775.6|69774|69757.7|363
1676956200000|2023-02-21 05:10:00|69778.4|69763.4|69803|69788|69808.1|69789.9|69774.8|69758.9|368
1676956500000|2023-02-21 05:15:00|69803.8|69788.8|69788.5|69773.5|69805.2|69790.2|69787.7|69770.5|350
1676956800000|2023-02-21 05:20:00|69788.4|69773.4|69794.9|69779.9|69805.6|69786.9|69788.4|69771.8|365
1676957100000|2023-02-21 05:25:00|69795.2|69780.2|69800.6|69785.6|69808.5|69790.9|69795.2|69779.3|333
1676957400000|2023-02-21 05:30:00|69800.7|69785.7|69803.9|69788.9|69806.4|69791|69793.3|69776.2|350
1676957700000|2023-02-21 05:35:00|69804|69789|69784.6|69769.6|69804.8|69789.8|69776.6|69759.7|396
1676958000000|2023-02-21 05:40:00|69784.3|69769.3|69773.2|69758.2|69790.1|69772.5|69769.9|69753.7|329
1676958300000|2023-02-21 05:45:00|69772.8|69757.8|69789.7|69774.7|69794.1|69777|69772.4|69754.7|303
1676958600000|2023-02-21 05:50:00|69790.1|69775.1|69781.4|69766.4|69794.4|69777.2|69773.7|69757.4|349
1676958900000|2023-02-21 05:55:00|69781.3|69766.3|69757.7|69737.7|69785.1|69766.4|69753.8|69737.3|490
1676959200000|2023-02-21 06:00:00|69757.6|69737.6|69785.8|69765.8|69788.7|69771.5|69757.6|69737.6|467
1676959500000|2023-02-21 06:05:00|69783.1|69768.1|69777.7|69762.7|69785.7|69768.1|69772.8|69755.8|381
1676959800000|2023-02-21 06:10:00|69777.4|69762.4|69778.2|69763.2|69785.6|69766.8|69770.4|69753.3|370
1676960100000|2023-02-21 06:15:00|69778|69763|69767.6|69752.6|69778|69763|69755.7|69739.2|435
1676960400000|2023-02-21 06:20:00|69768.4|69753.4|69764.2|69749.2|69778.3|69760.2|69759.5|69742.8|363
1676960700000|2023-02-21 06:25:00|69764.4|69749.4|69760|69745|69772.3|69754.1|69755.8|69739.9|437
1676961000000|2023-02-21 06:30:00|69759.6|69744.6|69768.9|69748.9|69775.8|69760.4|69759.6|69744.6|357
1676961300000|2023-02-21 06:35:00|69766.1|69751.1|69780|69765|69789.3|69772.7|69765.7|69748|408
1676961600000|2023-02-21 06:40:00|69780.5|69765.5|69793.3|69773.3|69800.4|69785.4|69777.9|69761.1|400
1676961900000|2023-02-21 06:45:00|69793.4|69773.4|69773.5|69758.5|69799.6|69781.6|69766.8|69751.8|335
1676962200000|2023-02-21 06:50:00|69773.4|69758.4|69773.9|69758.9|69788.8|69772.5|69773|69758|377
1676962500000|2023-02-21 06:55:00|69774.5|69759.5|69781|69761|69787.1|69767.1|69765.5|69748.7|474
1676962800000|2023-02-21 07:00:00|69777.9|69762.9|69795.8|69780.8|69797.7|69782.7|69769.8|69754.8|507
1676963100000|2023-02-21 07:05:00|69795.9|69780.9|69799.8|69784.8|69804.6|69789.6|69792.9|69775.9|528
1676963400000|2023-02-21 07:10:00|69800|69785|69805.6|69790.6|69806.8|69790.6|69783.7|69768.7|529
1676963700000|2023-02-21 07:15:00|69804.7|69789.7|69822.8|69807.8|69823.8|69808.3|69799.8|69783.6|544
1676964000000|2023-02-21 07:20:00|69823.8|69808.8|69846.8|69831.8|69851.9|69836.9|69815.3|69800.3|562
1676964300000|2023-02-21 07:25:00|69846.6|69831.6|69846|69831|69857.7|69840.9|69836.7|69820.7|724
1676964600000|2023-02-21 07:30:00|69846.6|69831.6|69822.2|69807.2|69855.1|69837.8|69815.1|69800.1|621
1676964900000|2023-02-21 07:35:00|69822.3|69807.3|69826.7|69811.7|69832.8|69815.6|69819.2|69803.4|703
1676965200000|2023-02-21 07:40:00|69826.8|69811.8|69823|69808|69831.8|69815|69815.4|69800.4|622
1676965500000|2023-02-21 07:45:00|69823.1|69808.1|69827.8|69812.8|69832.6|69816.2|69815.1|69798.2|531
1676965800000|2023-02-21 07:50:00|69827.9|69812.9|69800.7|69785.7|69837|69818.1|69797.4|69782.4|601
1676966100000|2023-02-21 07:55:00|69800.8|69785.8|69796.1|69781.1|69810.5|69793.2|69791.8|69774.9|678
1676966400000|2023-02-21 08:00:00|69795.6|69780.6|69804.8|69789.8|69811.9|69795.6|69784.5|69767.1|806
1676966700000|2023-02-21 08:05:00|69805|69790|69768.3|69753.3|69805.8|69790.3|69767.9|69749.4|858
1676967000000|2023-02-21 08:10:00|69769.8|69754.8|69772.1|69752.1|69800.4|69782.4|69762.4|69742.4|818
1676967300000|2023-02-21 08:15:00|69763.1|69743.1|69738.3|69723.3|69785.8|69765.8|69679.8|69659.8|938
1676967600000|2023-02-21 08:20:00|69737.9|69722.9|69729.7|69709.7|69753.4|69736.4|69723.4|69707.7|837
1676967900000|2023-02-21 08:25:00|69729.6|69709.6|69759.6|69731.1|69762.3|69735.3|69716.7|69698.4|900
1676968200000|2023-02-21 08:30:00|69759.5|69731.4|69809.8|69794.8|69846.6|69815.7|69759.5|69731.4|902
1676968500000|2023-02-21 08:35:00|69811.9|69796.9|69801.5|69786.5|69818.1|69802.3|69767.2|69752.2|844
1676968800000|2023-02-21 08:40:00|69806.4|69791.4|69768.1|69753.1|69817.2|69799.6|69767.7|69751.9|819
1676969100000|2023-02-21 08:45:00|69768.7|69753.7|69812|69797|69822.1|69805|69766.4|69751.4|846
1676969400000|2023-02-21 08:50:00|69812.5|69797.5|69850.7|69830.7|69865|69845|69812.5|69797.5|772
1676969700000|2023-02-21 08:55:00|69850.6|69830.6|69867|69847|69874.6|69854.6|69834|69818|775
1676970000000|2023-02-21 09:00:00|69866.9|69846.9|69838.7|69823.7|69871.9|69854.1|69824.1|69808.3|784
1676970300000|2023-02-21 09:05:00|69839.1|69824.1|69826.7|69811.7|69845.9|69830.9|69814.7|69798.7|710
1676970600000|2023-02-21 09:10:00|69826.8|69811.8|69818.8|69803.8|69842.7|69824.8|69815.3|69797.8|746
1676970900000|2023-02-21 09:15:00|69819.3|69804.3|69859.4|69844.4|69861|69844.4|69814.1|69798.4|753
1676971200000|2023-02-21 09:20:00|69858.5|69843.5|69956|69941|69978.8|69963.8|69855.6|69840|843
1676971500000|2023-02-21 09:25:00|69955.5|69940.5|69894.8|69879.8|69956|69941|69892.7|69877.5|794
1676971800000|2023-02-21 09:30:00|69888.4|69873.4|69837.1|69822.1|69894.7|69877.5|69809.7|69794.7|954
1676972100000|2023-02-21 09:35:00|69835.4|69820.4|69794.7|69779.7|69841.7|69826.7|69783.6|69768.6|875
1676972400000|2023-02-21 09:40:00|69794.3|69779.3|69812.7|69797.7|69835.6|69818.7|69785.2|69770.2|801
1676972700000|2023-02-21 09:45:00|69813.9|69798.9|69800.1|69785.1|69821.9|69804.3|69763.5|69748.5|833
1676973000000|2023-02-21 09:50:00|69800.4|69785.4|69794|69779|69804|69789|69761.6|69746.6|852
1676973300000|2023-02-21 09:55:00|69795.6|69780.6|69845.5|69825.5|69860.3|69840.9|69794.9|69777.5|833
1676973600000|2023-02-21 10:00:00|69845.3|69825.3|69866.3|69851.3|69880.6|69864.3|69813.9|69793.9|849
1676973900000|2023-02-21 10:05:00|69866.2|69851.2|69864|69849|69877.1|69860.5|69855.7|69840.7|729
1676974200000|2023-02-21 10:10:00|69864.2|69849.2|69843.8|69828.8|69864.9|69849.2|69835.4|69818.4|736
1676974500000|2023-02-21 10:15:00|69843.3|69828.3|69880.6|69860.6|69890.4|69873.9|69842.9|69827.9|720
1676974800000|2023-02-21 10:20:00|69880.7|69860.7|69913.8|69898.8|69917.4|69902.4|69875.8|69856.8|636
1676975100000|2023-02-21 10:25:00|69914.2|69899.2|69866.4|69851.4|69916.2|69899.7|69864.6|69849.6|741
1676975400000|2023-02-21 10:30:00|69865.7|69850.7|69872.6|69857.6|69903.1|69888.1|69862.3|69847.3|772
1676975700000|2023-02-21 10:35:00|69872.4|69857.4|69872.4|69857.4|69884.6|69869.6|69857.3|69841.4|711
1676976000000|2023-02-21 10:40:00|69872.8|69857.8|69869.9|69854.9|69886.3|69871.3|69858.7|69843.7|652
1676976300000|2023-02-21 10:45:00|69870|69855|69907|69892|69918.8|69903.8|69865.6|69850.6|726
1676976600000|2023-02-21 10:50:00|69907.5|69892.5|69908.7|69893.7|69912.8|69896.5|69881.2|69865.8|671
1676976900000|2023-02-21 10:55:00|69910.7|69895.7|69937.4|69922.4|69958.4|69943.4|69904.3|69887.3|740
1676977200000|2023-02-21 11:00:00|69937|69922|69926.6|69911.6|69944.6|69929.6|69919.2|69902.2|797
1676977500000|2023-02-21 11:05:00|69927.5|69912.5|69932.4|69917.4|69952.4|69937.4|69922.1|69905.9|661
1676977800000|2023-02-21 11:10:00|69932.5|69917.5|69914.6|69894.6|69938.1|69921|69910.3|69894.1|670
1676978100000|2023-02-21 11:15:00|69915.9|69895.9|69894.2|69879.2|69915.9|69897.8|69885.1|69869.6|675
1676978400000|2023-02-21 11:20:00|69894.1|69879.1|69878.7|69863.7|69898|69883|69878.5|69862.4|689
1676978700000|2023-02-21 11:25:00|69882.2|69867.2|69889.9|69874.9|69902.4|69885.6|69876.8|69861.8|627
1676979000000|2023-02-21 11:30:00|69890|69875|69889.4|69874.4|69908.3|69893.3|69887.9|69872.2|685
1676979300000|2023-02-21 11:35:00|69889.6|69874.6|69859.2|69844.2|69889.6|69874.6|69856.7|69841.7|767
1676979600000|2023-02-21 11:40:00|69858.8|69843.8|69868.9|69853.9|69874|69858.1|69856.8|69840|684
1676979900000|2023-02-21 11:45:00|69867.6|69852.6|69883.4|69863.4|69883.4|69864.7|69858.6|69843.6|722
1676980200000|2023-02-21 11:50:00|69883.9|69863.9|69882.6|69867.6|69901.4|69886.4|69877.5|69860.6|639
1676980500000|2023-02-21 11:55:00|69883|69868|69879.9|69864.9|69884.6|69869.3|69862.6|69847.6|670
1676980800000|2023-02-21 12:00:00|69881|69866|69916.6|69901.6|69917.2|69902.2|69879|69862.3|696
1676981100000|2023-02-21 12:05:00|69917.2|69902.2|69911.1|69896.1|69925.8|69910.8|69902.6|69887.6|664
1676981400000|2023-02-21 12:10:00|69911.6|69896.6|69929.5|69914.5|69932.3|69917.3|69907.9|69892.9|615
1676981700000|2023-02-21 12:15:00|69929|69914|69915.7|69900.7|69931.4|69914|69909|69894|548
1676982000000|2023-02-21 12:20:00|69916.7|69901.7|69937|69922|69941.8|69926.8|69915.6|69900.6|582
1676982300000|2023-02-21 12:25:00|69936.5|69921.5|69908.4|69893.4|69940.4|69925.4|69908.3|69893.3|511
1676982600000|2023-02-21 12:30:00|69907.8|69892.8|69881.7|69866.7|69909|69894|69878.2|69862.6|650
1676982900000|2023-02-21 12:35:00|69885.9|69865.9|69899|69884|69899.4|69884.4|69876|69861|514
1676983200000|2023-02-21 12:40:00|69898.9|69883.9|69884.8|69869.8|69903.8|69888.8|69876.9|69861.9|568
1676983500000|2023-02-21 12:45:00|69884.5|69869.5|69847.6|69832.6|69884.8|69869.8|69841.4|69826.4|627
1676983800000|2023-02-21 12:50:00|69847.3|69832.3|69825.8|69810.8|69847.5|69832.5|69823.7|69806.6|686
1676984100000|2023-02-21 12:55:00|69826|69811|69854.1|69839.1|69858.3|69843.3|69823.8|69808.8|725
1676984400000|2023-02-21 13:00:00|69854.5|69839.5|69843.5|69828.5|69877.5|69862.5|69842.5|69827|789
1676984700000|2023-02-21 13:05:00|69843.7|69828.7|69854.8|69839.8|69858.9|69843.9|69842.4|69827.4|641
1676985000000|2023-02-21 13:10:00|69855|69840|69828.4|69813.4|69858.5|69842.9|69821.9|69806.9|692
1676985300000|2023-02-21 13:15:00|69828.3|69813.3|69857.6|69842.6|69857.6|69842.6|69820.8|69805.8|750
1676985600000|2023-02-21 13:20:00|69857.4|69842.4|69861.4|69846.4|69864.7|69849.7|69825.6|69810.6|784
1676985900000|2023-02-21 13:25:00|69860.8|69845.8|69829.8|69814.8|69875.2|69860.2|69826.1|69811.1|809
1676986200000|2023-02-21 13:30:00|69829.4|69814.4|69801.1|69786.1|69831.2|69816.2|69795|69780|849
1676986500000|2023-02-21 13:35:00|69800.8|69785.8|69801.9|69786.9|69821.3|69806.3|69786.8|69771.5|824
1676986800000|2023-02-21 13:40:00|69801.8|69786.8|69864.1|69849.1|69868.1|69853.1|69791.1|69775.8|769
1676987100000|2023-02-21 13:45:00|69863.5|69848.5|69874.3|69859.3|69883.4|69868.4|69853.7|69838.7|770
1676987400000|2023-02-21 13:50:00|69874.4|69859.4|69871.8|69856.8|69884.4|69869.4|69856.8|69841.8|789
1676987700000|2023-02-21 13:55:00|69871|69856|69895.4|69880.4|69905.3|69890.3|69866.8|69851.4|828
1676988000000|2023-02-21 14:00:00|69897.1|69882.1|69842.4|69827.4|69898.2|69883.2|69832.2|69817.2|802
1676988300000|2023-02-21 14:05:00|69842.6|69827.6|69837.3|69822.3|69844.5|69828.7|69805.2|69790|775
1676988600000|2023-02-21 14:10:00|69837.4|69822.4|69863.9|69848.9|69874.6|69858.8|69837|69820.4|821
1676988900000|2023-02-21 14:15:00|69864.2|69849.2|69848.7|69833.7|69866.6|69851.6|69827.3|69812.3|773
1676989200000|2023-02-21 14:20:00|69849.2|69834.2|69819.7|69804.7|69849.2|69834.2|69815.1|69800.1|750
1676989500000|2023-02-21 14:25:00|69819.9|69804.9|69845.4|69830.4|69848.9|69833.9|69792.4|69777.4|857
1676989800000|2023-02-21 14:30:00|69847.1|69832.1|69779.9|69764.9|69849.9|69834.9|69779.4|69764.3|944
1676990100000|2023-02-21 14:35:00|69782.3|69767.3|69814.4|69799.4|69819.7|69803|69767.8|69747.8|851
1676990400000|2023-02-21 14:40:00|69813.9|69798.9|69825.4|69804.1|69840.7|69820.7|69784.8|69769.8|828
1676990700000|2023-02-21 14:45:00|69901.9|69868.3|69941.8|69926.8|69951.6|69935.7|69836.8|69816.8|1132
1676991000000|2023-02-21 14:50:00|69941.6|69926.6|69903.9|69888.9|69957.8|69942.8|69884.9|69868.1|1039
1676991300000|2023-02-21 14:55:00|69904.8|69889.8|69928.5|69908.5|69938.5|69922.2|69893.6|69877.2|963
1676991600000|2023-02-21 15:00:00|69929.3|69909.3|69862.8|69842.8|69947.3|69929.8|69855.8|69840.2|1063
1676991900000|2023-02-21 15:05:00|69860|69845|69792.5|69777.5|69876.3|69861.3|69785.3|69767|1027
1676992200000|2023-02-21 15:10:00|69793.1|69778.1|69842.1|69827.1|69855.7|69840.7|69787.2|69772.2|979
1676992500000|2023-02-21 15:15:00|69839.9|69824.9|69829.2|69814.2|69869.3|69854.3|69811.8|69795.2|984
1676992800000|2023-02-21 15:20:00|69829.7|69814.7|69796.2|69781.2|69836.9|69821.9|69785.2|69770.2|932
1676993100000|2023-02-21 15:25:00|69796.5|69781.5|69753.8|69738.8|69815.5|69800.5|69752.8|69736.2|925
1676993400000|2023-02-21 15:30:00|69753.3|69738.3|69698|69683|69759.7|69744.2|69688.3|69673.3|933
1676993700000|2023-02-21 15:35:00|69697.9|69682.9|69645.9|69630.9|69700.8|69683.4|69644.5|69628.7|901
1676994000000|2023-02-21 15:40:00|69645.3|69630.3|69663|69648|69666.8|69651.5|69596.9|69581.9|953
1676994300000|2023-02-21 15:45:00|69663.3|69648.3|69665|69650|69695.2|69680.2|69648.2|69633.2|925
1676994600000|2023-02-21 15:50:00|69665.6|69650.6|69684.5|69669.5|69700.5|69685.5|69660|69645|820
1676994900000|2023-02-21 15:55:00|69685.2|69670.2|69677.2|69662.2|69705.7|69690.7|69659.1|69644.1|929
1676995200000|2023-02-21 16:00:00|69679.1|69664.1|69739.7|69724.7|69739.7|69724.7|69677.8|69662.8|877
1676995500000|2023-02-21 16:05:00|69744.1|69729.1|69767.1|69752.1|69773.5|69758.5|69734.3|69717.3|822
1676995800000|2023-02-21 16:10:00|69767.2|69752.2|69777.2|69762.2|69784|69768.6|69755.7|69740.7|720
1676996100000|2023-02-21 16:15:00|69777.1|69762.1|69802|69787|69803.6|69787.7|69775.6|69758.9|769
1676996400000|2023-02-21 16:20:00|69801.8|69786.8|69775.7|69760.7|69808.1|69793.1|69775.7|69760.7|607
1676996700000|2023-02-21 16:25:00|69775.3|69760.3|69761.8|69746.8|69786.6|69771.6|69759|69744|720
1676997000000|2023-02-21 16:30:00|69761.9|69746.9|69779.3|69764.3|69795.3|69780.3|69738.4|69723.4|813
1676997300000|2023-02-21 16:35:00|69777.5|69762.5|69805.2|69790.2|69824.7|69809.7|69776.1|69761.1|704
1676997600000|2023-02-21 16:40:00|69805|69790|69832.1|69817.1|69843.2|69824.8|69799.7|69784.7|660
1676997900000|2023-02-21 16:45:00|69832.4|69817.4|69808.3|69793.3|69832.4|69817.4|69802.4|69787.4|672
1676998200000|2023-02-21 16:50:00|69808.7|69793.7|69834.3|69819.3|69839.8|69824.2|69803.4|69788.4|739
1676998500000|2023-02-21 16:55:00|69833.8|69818.8|69871.4|69851.4|69872.5|69856.7|69831.2|69816.2|762
1676998800000|2023-02-21 17:00:00|69869.1|69854.1|69868|69853|69882.9|69867.9|69852.5|69836.1|733
1676999100000|2023-02-21 17:05:00|69867.8|69852.8|69860.5|69845.5|69883.6|69868.6|69856.1|69838.4|666
1676999400000|2023-02-21 17:10:00|69860.3|69845.3|69865.1|69850.1|69875.4|69860.4|69856.3|69838.8|696
1676999700000|2023-02-21 17:15:00|69865.2|69850.2|69859.8|69844.8|69869.3|69851.7|69854.9|69838.7|677
1677000000000|2023-02-21 17:20:00|69856.4|69841.4|69872.8|69857.8|69873.1|69858.1|69852.9|69835.5|612
1677000300000|2023-02-21 17:25:00|69872.7|69857.7|69858.3|69843.3|69889.2|69874.2|69849.7|69832.3|591
1677000600000|2023-02-21 17:30:00|69857.9|69842.9|69848|69833|69874.6|69859.6|69836.7|69821.3|655
1677000900000|2023-02-21 17:35:00|69847.6|69832.6|69833.9|69818.9|69853.6|69838.6|69823.7|69808.7|578
1677001200000|2023-02-21 17:40:00|69833.7|69818.7|69855.5|69840.5|69860.5|69843|69829.2|69814.2|564
1677001500000|2023-02-21 17:45:00|69855.6|69840.6|69850.5|69835.5|69864.1|69849.1|69844.7|69828.1|511
1677001800000|2023-02-21 17:50:00|69850.6|69835.6|69837.3|69822.3|69854.2|69839.2|69836.7|69820.5|573
1677002100000|2023-02-21 17:55:00|69837.6|69822.6|69838.8|69823.8|69851.8|69834.2|69833.6|69818.6|498
1677002400000|2023-02-21 18:00:00|69837.2|69822.2|69850.1|69835.1|69857.9|69842.9|69833.3|69817.6|503
1677002700000|2023-02-21 18:05:00|69850.2|69835.2|69860.1|69845.1|69866.8|69850.3|69845.5|69830.5|562
1677003000000|2023-02-21 18:10:00|69860.9|69845.9|69890.1|69875.1|69900.4|69884.9|69859.6|69844.6|472
1677003300000|2023-02-21 18:15:00|69890.3|69875.3|69909.7|69894.7|69913.8|69898.8|69884.5|69869.5|501
1677003600000|2023-02-21 18:20:00|69910.1|69895.1|69936|69921|69945.9|69930.9|69909.9|69894.9|506
1677003900000|2023-02-21 18:25:00|69936.3|69921.3|69933|69918|69939.5|69924.5|69925.9|69910.9|436
1677004200000|2023-02-21 18:30:00|69932.8|69917.8|69965.1|69950.1|69967.7|69952.7|69925.3|69910.3|388
1677004500000|2023-02-21 18:35:00|69965|69950|69971.7|69956.7|69973.5|69958.5|69958.5|69941.8|519
1677004800000|2023-02-21 18:40:00|69971.1|69956.1|69960.4|69945.4|69983.7|69968.7|69948.9|69933.9|615
1677005100000|2023-02-21 18:45:00|69958.5|69943.5|69971.2|69956.2|69977.5|69960.1|69951.3|69934.1|679
1677005400000|2023-02-21 18:50:00|69970.9|69955.9|69984.4|69969.4|69990.7|69975.7|69970.5|69955.5|623
1677005700000|2023-02-21 18:55:00|69984.8|69969.8|69955.8|69940.8|69985.1|69970.1|69955.5|69940.1|555
1677006000000|2023-02-21 19:00:00|69955.7|69940.7|69961.9|69946.9|69966|69951|69946.5|69930.1|632
1677006300000|2023-02-21 19:05:00|69961.7|69946.7|69965.4|69950.4|69973|69957.9|69961.1|69946.1|622
1677006600000|2023-02-21 19:10:00|69966.3|69951.3|69958.7|69943.7|69976.4|69961.4|69957.4|69941.1|553
1677006900000|2023-02-21 19:15:00|69959.1|69944.1|69960.8|69945.8|69962.2|69947.2|69950.9|69935.9|532
1677007200000|2023-02-21 19:20:00|69960.6|69945.6|69957.9|69942.9|69965.7|69950.7|69946.8|69931.8|515
1677007500000|2023-02-21 19:25:00|69957.8|69942.8|69936.2|69921.2|69959.7|69944.7|69934.9|69918.6|514
1677007800000|2023-02-21 19:30:00|69936.5|69921.5|69928.4|69913.4|69948.3|69933.3|69926.7|69909|513
1677008100000|2023-02-21 19:35:00|69927.3|69912.3|69912.4|69897.4|69935.6|69920.6|69909.7|69893.4|528
1677008400000|2023-02-21 19:40:00|69912.6|69897.6|69903.6|69888.6|69924|69909|69902.9|69887.8|428
1677008700000|2023-02-21 19:45:00|69903.7|69888.7|69910.9|69895.9|69915|69897.4|69893.1|69878.1|464
1677009000000|2023-02-21 19:50:00|69912.3|69897.3|69917.3|69902.3|69922.1|69906.1|69910.2|69895.2|428
1677009300000|2023-02-21 19:55:00|69916.9|69901.9|69918.7|69903.7|69927.4|69912.4|69911.3|69896.3|489
1677009600000|2023-02-21 20:00:00|69916.9|69901.9|69892.1|69877.1|69929.7|69912.9|69891.3|69874.7|459
1677009900000|2023-02-21 20:05:00|69892.3|69877.3|69921.5|69906.5|69924.6|69909.6|69892.3|69873.7|496
1677010200000|2023-02-21 20:10:00|69921.4|69906.4|69928.7|69913.7|69934.5|69919.5|69918|69903|505
1677010500000|2023-02-21 20:15:00|69928.6|69913.6|69924.3|69909.3|69934.7|69919|69918.2|69901.2|535
1677010800000|2023-02-21 20:20:00|69924.5|69909.5|69925.5|69910.5|69941.4|69923|69922.7|69907.7|470
1677011100000|2023-02-21 20:25:00|69925.9|69910.9|69917.9|69902.9|69931.9|69916.9|69914.7|69899.7|433
1677011400000|2023-02-21 20:30:00|69917.7|69902.7|69894|69879|69918.2|69903.2|69894|69877.7|505
1677011700000|2023-02-21 20:35:00|69894.1|69879.1|69904.4|69889.4|69908.4|69893.4|69893.8|69877|428
1677012000000|2023-02-21 20:40:00|69904.5|69889.5|69896.6|69881.6|69908|69891|69894.1|69877.7|471
1677012300000|2023-02-21 20:45:00|69896.2|69881.2|69896.2|69881.2|69906.7|69891|69891.4|69876.4|566
1677012600000|2023-02-21 20:50:00|69899.8|69879.8|69916.4|69901.4|69926.3|69908.8|69896.1|69879.8|648
1677012900000|2023-02-21 20:55:00|69916.2|69901.2|69939.8|69919.8|69939.8|69920.6|69910.3|69893.8|594
1677013200000|2023-02-21 21:00:00|69938.6|69918.6|69919.5|69904.5|69938.6|69921.1|69918.6|69903.6|387
1677013500000|2023-02-21 21:05:00|69919.3|69904.3|69927.6|69912.6|69932.4|69912.8|69915.9|69898.7|257
1677013800000|2023-02-21 21:10:00|69928.2|69913.2|69928.7|69913.7|69932.7|69915.2|69926.7|69909.4|245
1677014100000|2023-02-21 21:15:00|69928.6|69913.6|69945|69930|69951.5|69934.1|69928.3|69910|314
1677014400000|2023-02-21 21:20:00|69944.6|69929.6|69938.2|69923.2|69951.8|69934.2|69934.1|69917.1|287
1677014700000|2023-02-21 21:25:00|69938.1|69923.1|69938.2|69923.2|69946.4|69928.3|69936.1|69920.7|219
1677015000000|2023-02-21 21:30:00|69938.1|69923.1|69952.5|69932.5|69959.8|69939.8|69938.1|69922.1|559
1677015300000|2023-02-21 21:35:00|69952.4|69932.4|69950.9|69935.9|69955.6|69937.9|69947.5|69929.3|216
1677015600000|2023-02-21 21:40:00|69951.6|69936.6|69943.4|69923.4|69954.4|69936.9|69940.9|69923.4|210
1677015900000|2023-02-21 21:45:00|69943.1|69923.1|69942.1|69922.1|69943.9|69926.2|69939.3|69920.4|180
1677016200000|2023-02-21 21:50:00|69941.3|69921.3|69942.1|69922.1|69943.7|69925.2|69932.9|69916|162
1677016500000|2023-02-21 21:55:00|69942.5|69922.5|69960.6|69888|69960.6|69924|69932.4|69888|313
1677016800000|2023-02-21 22:00:00|69961|69889.5|69918.4|69883|69982.9|69890|69914.9|69872.6|72
1677017100000|2023-02-21 22:05:00|69916.9|69883.2|69926.7|69887.5|69965|69892.4|69913.6|69879.6|104
1677017400000|2023-02-21 22:10:00|69921|69891|69930.8|69887.5|69956.3|69898.9|69921|69885.2|109
1677017700000|2023-02-21 22:15:00|69931|69887.7|69933.9|69900.9|69953.1|69913.1|69930|69887.4|142
1677018000000|2023-02-21 22:20:00|69935.2|69899.4|69943.2|69887.4|69945.3|69903.7|69930.5|69885.6|43
1677018300000|2023-02-21 22:25:00|69933|69903.8|69941.5|69899|69944.8|69918.2|69929.8|69887.4|125
1677018600000|2023-02-21 22:30:00|69941.3|69898.9|69961|69895.6|69980.7|69919.7|69932.1|69888.2|648
1677018900000|2023-02-21 22:35:00|69962.3|69891.3|69950.5|69905.7|69974.1|69925.7|69936.8|69890.7|999
1677019200000|2023-02-21 22:40:00|69949.5|69906|69959.2|69900.1|69965.3|69922.3|69932.8|69891.2|884
1677019500000|2023-02-21 22:45:00|69958.5|69897.4|69935.7|69913.1|69961.2|69923.3|69935.7|69896.4|513
1677019800000|2023-02-21 22:50:00|69936.4|69912.7|69943.8|69889.4|69952.8|69913.2|69927.5|69882.2|481
1677020100000|2023-02-21 22:55:00|69940.8|69890.6|69937.6|69887.3|69975.5|69903.6|69922.8|69877.3|552
1677020400000|2023-02-21 23:00:00|69939.5|69890.4|69932.4|69896.6|69955.4|69905.8|69924.9|69879.6|319
1677020700000|2023-02-21 23:05:00|69932.5|69896.8|69936.6|69899.3|69939.2|69906.5|69923.5|69892.2|160
1677021000000|2023-02-21 23:10:00|69936.7|69899.4|69940.2|69913.8|69943.5|69915.4|69928.2|69891.6|350
1677021300000|2023-02-21 23:15:00|69940|69913.6|69936.4|69916.4|69940.5|69917.1|69931.4|69910.2|249
1677021600000|2023-02-21 23:20:00|69936.3|69916.3|69932.3|69912.3|69936.5|69916.5|69925.4|69905.4|268
1677021900000|2023-02-21 23:25:00|69932.2|69912.2|69915.4|69895.4|69932.2|69912.2|69912.7|69892.7|208
1677022200000|2023-02-21 23:30:00|69915|69895|69926|69906|69927.1|69907.1|69906.3|69886.3|237
1677022500000|2023-02-21 23:35:00|69925.9|69905.9|69923.8|69903.8|69927|69907|69921.4|69901.4|172
1677022800000|2023-02-21 23:40:00|69923.9|69903.9|69909|69889|69924|69904|69896|69876|274
1677023100000|2023-02-21 23:45:00|69909.1|69889.1|69904.5|69884.5|69914.8|69894.8|69903.3|69883.3|241
1677023400000|2023-02-21 23:50:00|69905.4|69885.4|69909.7|69889.7|69911|69891|69903.1|69883.1|285
1677023700000|2023-02-21 23:55:00|69910|69890|69912.2|69892.2|69914.1|69894.1|69905.6|69885.6|329
1677024000000|2023-02-22 00:00:00|69910.8|69890.8|69911.7|69891.7|69925.6|69907.5|69884.5|69864.5|644
1677024300000|2023-02-22 00:05:00|69911.8|69891.8|69899.9|69879.9|69923.3|69907|69898.5|69878.5|555
1677024600000|2023-02-22 00:10:00|69899.8|69879.8|69903.6|69888.6|69914.2|69894.2|69896.3|69876.3|608
1677024900000|2023-02-22 00:15:00|69905.9|69885.9|69891.4|69876.4|69906.8|69889.3|69889.4|69872.4|543
1677025200000|2023-02-22 00:20:00|69890.6|69875.6|69895.1|69875.1|69896.4|69878.9|69882.5|69865.5|464
1677025500000|2023-02-22 00:25:00|69894.8|69874.8|69891.7|69871.7|69903.4|69885.3|69889.9|69871.7|468
1677025800000|2023-02-22 00:30:00|69891.4|69871.4|69916.9|69896.9|69917.2|69900|69889.9|69870.6|744
1677026100000|2023-02-22 00:35:00|69917|69897|69901.8|69886.8|69921.9|69903.6|69901.5|69883.2|386
1677026400000|2023-02-22 00:40:00|69901.7|69886.7|69892.9|69872.9|69907.5|69890.2|69885.3|69865.3|403
1677026700000|2023-02-22 00:45:00|69893|69873|69868.1|69853.1|69893.4|69876.3|69868.1|69851.5|392
1677027000000|2023-02-22 00:50:00|69868.3|69853.3|69879.1|69864.1|69887.4|69871.2|69868|69850.3|614
1677027300000|2023-02-22 00:55:00|69878|69863|69869.1|69849.1|69882.2|69864.9|69862.3|69845|466
1677027600000|2023-02-22 01:00:00|69869|69849|69858.9|69843.9|69874.8|69854.8|69853.9|69836.8|653
1677027900000|2023-02-22 01:05:00|69858.8|69843.8|69845.7|69830.7|69861.7|69844|69844.8|69828.1|439
1677028200000|2023-02-22 01:10:00|69845.6|69830.6|69863.1|69843.1|69863.8|69847.2|69844.7|69827.4|533
1677028500000|2023-02-22 01:15:00|69863.5|69843.5|69862.7|69847.7|69867.1|69849.8|69850.2|69832.6|524
1677028800000|2023-02-22 01:20:00|69862.6|69847.6|69844.5|69824.5|69864.1|69847.6|69832.3|69815.3|490
1677029100000|2023-02-22 01:25:00|69844.7|69824.7|69829|69814|69848.3|69831|69828.3|69811|452
1677029400000|2023-02-22 01:30:00|69829.5|69814.5|69841.9|69826.9|69847.7|69830.7|69822.7|69804.1|573
1677029700000|2023-02-22 01:35:00|69841.4|69826.4|69849.4|69834.4|69853.3|69836.5|69838.1|69820.3|571
1677030000000|2023-02-22 01:40:00|69852|69832|69858.6|69843.6|69864.6|69846.3|69844.3|69827.4|562
1677030300000|2023-02-22 01:45:00|69858.1|69843.1|69870.5|69855.5|69873.6|69856.6|69854|69834|537
1677030600000|2023-02-22 01:50:00|69872.4|69852.4|69872|69852|69889.6|69873.2|69865.8|69847.5|621
1677030900000|2023-02-22 01:55:00|69872.4|69852.4|69865.4|69845.4|69878|69861.5|69861.8|69844.8|488
1677031200000|2023-02-22 02:00:00|69865.6|69845.6|69867.4|69847.4|69871.3|69852.9|69848|69829.4|509
1677031500000|2023-02-22 02:05:00|69867.3|69847.3|69877|69857|69881.5|69864.9|69862.9|69842.9|561
1677031800000|2023-02-22 02:10:00|69876.9|69856.9|69885|69865|69886.4|69869.2|69864.2|69849.2|568
1677032100000|2023-02-22 02:15:00|69885.1|69865.1|69880|69865|69891.3|69873.7|69872.5|69855.7|598
1677032400000|2023-02-22 02:20:00|69879.9|69864.9|69875|69855|69889.5|69872.6|69870.7|69851.7|551
1677032700000|2023-02-22 02:25:00|69875.1|69855.1|69865.6|69850.6|69886.8|69869.3|69864.6|69847.8|455
1677033000000|2023-02-22 02:30:00|69865.4|69850.4|69876.9|69861.9|69883.9|69867.2|69863.9|69848.9|452
1677033300000|2023-02-22 02:35:00|69876.8|69861.8|69873.6|69858.6|69883.8|69866.2|69868.9|69853.2|451
1677033600000|2023-02-22 02:40:00|69874|69859|69855.5|69840.5|69884.1|69866.4|69842.9|69826.1|526
1677033900000|2023-02-22 02:45:00|69856.1|69841.1|69848.4|69833.4|69867.1|69850.3|69848.2|69833.2|454
1677034200000|2023-02-22 02:50:00|69849.2|69834.2|69858.9|69843.9|69869.9|69853.6|69849.2|69834.2|461
1677034500000|2023-02-22 02:55:00|69858.8|69843.8|69874.9|69854.9|69875.8|69859.2|69847.6|69829.9|677
1677034800000|2023-02-22 03:00:00|69875.8|69855.8|69848.3|69828.3|69875.8|69856.5|69846.3|69827.2|575
1677035100000|2023-02-22 03:05:00|69848.2|69828.2|69851.2|69836.2|69857.2|69839.6|69837.6|69822.6|440
1677035400000|2023-02-22 03:10:00|69851.3|69836.3|69838.3|69823.3|69852.2|69836.3|69835|69818.9|467
1677035700000|2023-02-22 03:15:00|69837.9|69822.9|69834.3|69819.3|69840.7|69823.8|69829.8|69811.9|467
1677036000000|2023-02-22 03:20:00|69834.6|69819.6|69850.9|69835.9|69854.7|69838.2|69830.9|69814.2|393
1677036300000|2023-02-22 03:25:00|69850.7|69835.7|69859|69844|69866.6|69850.8|69850.7|69835.7|374
1677036600000|2023-02-22 03:30:00|69858.7|69843.7|69866.9|69851.9|69867.9|69852.9|69856.9|69838.1|311
1677036900000|2023-02-22 03:35:00|69866.5|69851.5|69873.8|69858.8|69875.9|69858.8|69866.3|69850.3|363
1677037200000|2023-02-22 03:40:00|69873.7|69858.7|69867.9|69852.9|69882.9|69865.9|69867.7|69851.7|359
1677037500000|2023-02-22 03:45:00|69867.8|69852.8|69866.3|69851.3|69877.1|69859.2|69860.6|69842.8|368
1677037800000|2023-02-22 03:50:00|69865.4|69850.4|69866.4|69851.4|69869.8|69852.4|69863.4|69846.2|302
1677038100000|2023-02-22 03:55:00|69866.5|69851.5|69850.2|69835.2|69866.9|69851.9|69848.3|69833.3|257
1677038400000|2023-02-22 04:00:00|69848.2|69833.2|69860.5|69845.5|69862.6|69845.5|69846.8|69831.8|252
1677038700000|2023-02-22 04:05:00|69861|69846|69858.2|69843.2|69864|69847.1|69856.9|69840.5|289
1677039000000|2023-02-22 04:10:00|69858.4|69843.4|69852.9|69837.9|69862.6|69846|69847.7|69829.5|372
1677039300000|2023-02-22 04:15:00|69853.3|69838.3|69863|69848|69870.1|69852.7|69852.6|69836.1|337
1677039600000|2023-02-22 04:20:00|69862.9|69847.9|69867.2|69852.2|69869.4|69852.8|69859.7|69843.3|309
1677039900000|2023-02-22 04:25:00|69866.7|69851.7|69859.6|69844.6|69871|69853.9|69855.3|69838.8|283
1677040200000|2023-02-22 04:30:00|69862|69847|69867.4|69847.4|69870.9|69852.8|69862|69845.1|360
1677040500000|2023-02-22 04:35:00|69864.6|69849.6|69860.6|69845.6|69868.9|69850.9|69859|69842.5|317
1677040800000|2023-02-22 04:40:00|69860.5|69845.5|69862.9|69847.9|69873.3|69855.5|69858.1|69842.3|286
1677041100000|2023-02-22 04:45:00|69863|69848|69848.3|69833.3|69864.3|69848.4|69847.7|69831.7|303
1677041400000|2023-02-22 04:50:00|69851.7|69831.7|69861.6|69846.6|69869.1|69851.6|69845.6|69829.8|354
1677041700000|2023-02-22 04:55:00|69861.7|69846.7|69860.2|69845.2|69869.2|69851.9|69852.6|69836|317
1677042000000|2023-02-22 05:00:00|69861.2|69846.2|69881.2|69866.2|69884.3|69866.2|69856.6|69840.6|348
1677042300000|2023-02-22 05:05:00|69881.3|69866.3|69883.9|69868.9|69896.5|69879.4|69878.5|69862.3|470
1677042600000|2023-02-22 05:10:00|69885.8|69865.8|69896.5|69881.5|69899.6|69883.3|69882.4|69865|423
1677042900000|2023-02-22 05:15:00|69895.8|69880.8|69895.2|69875.2|69898.8|69882.9|69890.1|69872.3|361
1677043200000|2023-02-22 05:20:00|69895.1|69875.1|69893.9|69878.9|69899.7|69882.1|69889.8|69873.8|400
1677043500000|2023-02-22 05:25:00|69894|69879|69907.7|69892.7|69911.1|69893.1|69892.6|69875.7|440
1677043800000|2023-02-22 05:30:00|69908.1|69893.1|69902.3|69887.3|69909|69893.5|69897.6|69880.8|430
1677044100000|2023-02-22 05:35:00|69901.6|69886.6|69879.8|69859.8|69903.2|69887.7|69872.9|69855.6|357
1677044400000|2023-02-22 05:40:00|69879.9|69859.9|69869.7|69854.7|69886.6|69868.9|69869.5|69851.5|378
1677044700000|2023-02-22 05:45:00|69869.6|69854.6|69875.3|69860.3|69878.1|69862.1|69869|69853.4|348
1677045000000|2023-02-22 05:50:00|69875.4|69860.4|69872.6|69857.6|69877.1|69860.5|69869.6|69852.1|431
1677045300000|2023-02-22 05:55:00|69872.8|69857.8|69868.7|69848.7|69876.1|69858.8|69860.3|69842|505
1677045600000|2023-02-22 06:00:00|69868.8|69848.8|69867.6|69852.6|69873.5|69858.5|69862.7|69844.7|428
1677045900000|2023-02-22 06:05:00|69871.3|69851.3|69876.4|69861.4|69877.6|69862.6|69865.1|69848.4|383
1677046200000|2023-02-22 06:10:00|69876.3|69861.3|69869.7|69854.7|69876.3|69861.3|69860.2|69843.3|297
1677046500000|2023-02-22 06:15:00|69869.8|69854.8|69872.5|69857.5|69879.1|69860.5|69866.4|69849.8|316
1677046800000|2023-02-22 06:20:00|69871.8|69856.8|69873.1|69858.1|69882.4|69864.4|69870.2|69852.7|344
1677047100000|2023-02-22 06:25:00|69872.4|69857.4|69881.8|69866.8|69881.8|69866.8|69868.5|69849.4|421
1677047400000|2023-02-22 06:30:00|69881.4|69866.4|69876.3|69861.3|69883.3|69866.6|69870.7|69855|381
1677047700000|2023-02-22 06:35:00|69876.7|69861.7|69864.2|69849.2|69880.1|69864.2|69862.3|69846.5|329
1677048000000|2023-02-22 06:40:00|69868.4|69848.4|69859.5|69839.5|69868.4|69850.3|69850.5|69832.5|412
1677048300000|2023-02-22 06:45:00|69859.1|69839.1|69865.6|69850.6|69873.3|69856.3|69852.8|69835.9|369
1677048600000|2023-02-22 06:50:00|69865.7|69850.7|69853.9|69838.9|69865.7|69850.7|69848.6|69831.1|452
1677048900000|2023-02-22 06:55:00|69856.3|69841.3|69880|69842.1|69881.3|69861.2|69851.8|69830.3|464
1677049200000|2023-02-22 07:00:00|69880.4|69841.8|69864|69844|69880.4|69852.7|69839.5|69809.6|612
1677049500000|2023-02-22 07:05:00|69861.8|69846.8|69882.4|69867.4|69885.6|69870.6|69857.1|69839.7|544
1677049800000|2023-02-22 07:10:00|69881.8|69866.8|69869.6|69854.6|69884|69869|69851.7|69834.3|498
1677050100000|2023-02-22 07:15:00|69869.5|69854.5|69883.9|69868.9|69895.4|69880.1|69869.5|69854.5|502
1677050400000|2023-02-22 07:20:00|69888.4|69873.4|69870.5|69855.5|69901.5|69884.8|69867.4|69852.4|495
1677050700000|2023-02-22 07:25:00|69870.4|69855.4|69860.6|69845.6|69880.1|69864|69860.6|69845.6|615
1677051000000|2023-02-22 07:30:00|69861.3|69846.3|69882.3|69867.3|69882.4|69867.4|69858.7|69840.7|574
1677051300000|2023-02-22 07:35:00|69881.6|69866.6|69872|69857|69884.4|69868.5|69857.8|69841.5|679
1677051600000|2023-02-22 07:40:00|69871.6|69856.6|69878.8|69858.8|69881.9|69864.8|69852.4|69835.7|651
1677051900000|2023-02-22 07:45:00|69876.1|69861.1|69845.1|69825.1|69878.9|69862|69840.2|69823.8|584
1677052200000|2023-02-22 07:50:00|69843.6|69828.6|69850.6|69835.6|69857.8|69842.1|69827.5|69808.7|597
1677052500000|2023-02-22 07:55:00|69850.5|69835.5|69890.8|69875.8|69895.5|69878.8|69847.2|69832.2|710
1677052800000|2023-02-22 08:00:00|69892.2|69877.2|69881.9|69866.9|69937.7|69920.5|69872.3|69857.3|816
1677053100000|2023-02-22 08:05:00|69879.1|69864.1|69875.5|69860.5|69900.5|69885.5|69864.3|69848|820
1677053400000|2023-02-22 08:10:00|69875.3|69860.3|69886.5|69871.5|69891.1|69876.1|69865.9|69848.8|790
1677053700000|2023-02-22 08:15:00|69886.8|69871.8|69879.2|69864.2|69895.4|69880.4|69871.2|69854.2|757
1677054000000|2023-02-22 08:20:00|69879.5|69864.5|69883|69868|69894.4|69877.6|69878.2|69861|718
1677054300000|2023-02-22 08:25:00|69882.9|69867.9|69897.8|69877.8|69902.4|69887.4|69879.8|69863.7|666
1677054600000|2023-02-22 08:30:00|69894.6|69879.6|69890|69875|69896.7|69880.1|69876.1|69859|717
1677054900000|2023-02-22 08:35:00|69890.1|69875.1|69945.4|69930.4|69945.4|69930.4|69890.1|69874.4|749
1677055200000|2023-02-22 08:40:00|69945|69930|69943.3|69928.3|69957.7|69942.7|69927|69909.2|757
1677055500000|2023-02-22 08:45:00|69943.4|69928.4|69954.8|69939.8|69956.1|69940.3|69935.6|69918.5|728
1677055800000|2023-02-22 08:50:00|69954.4|69939.4|69950.3|69935.3|69958.5|69943.5|69928.4|69912.1|754
1677056100000|2023-02-22 08:55:00|69950|69935|69947|69927|69965.3|69947.9|69938|69920.5|715
1677056400000|2023-02-22 09:00:00|69946.9|69926.9|69989.3|69974.3|70011.6|69994.6|69940.6|69922.1|791
1677056700000|2023-02-22 09:05:00|69987.8|69972.8|69945.9|69930.9|69988.8|69973.8|69940.5|69925.4|723
1677057000000|2023-02-22 09:10:00|69945.4|69930.4|69951|69936|69968.8|69953.8|69942.8|69926.5|682
1677057300000|2023-02-22 09:15:00|69950.5|69935.5|69936.1|69921.1|69984.9|69969.9|69930.2|69915.2|754
1677057600000|2023-02-22 09:20:00|69936.4|69921.4|69923.2|69908.2|69951.5|69932.2|69909.5|69892.7|718
1677057900000|2023-02-22 09:25:00|69921.8|69906.8|69950.1|69935.1|69951.6|69936.4|69915|69898.5|734
1677058200000|2023-02-22 09:30:00|69949.9|69934.9|69968.2|69953.2|69977.7|69962.7|69946.6|69931.1|779
1677058500000|2023-02-22 09:35:00|69967|69952|69962.4|69947.4|69999.8|69984.8|69947|69932|851
1677058800000|2023-02-22 09:40:00|69962.2|69947.2|69968.9|69953.9|69984.4|69969|69959.6|69943.8|805
1677059100000|2023-02-22 09:45:00|69967.9|69952.9|69941.2|69921.2|69970.8|69954.7|69938.3|69920.8|733
1677059400000|2023-02-22 09:50:00|69941|69921|69966.9|69951.9|69971.2|69954.5|69928.2|69911.5|770
1677059700000|2023-02-22 09:55:00|69966.2|69951.2|70004.7|69989.7|70012.4|69995.6|69960|69945|794
1677060000000|2023-02-22 10:00:00|70003.4|69988.4|70002|69987|70048|70033|69991.7|69976.7|810
1677060300000|2023-02-22 10:05:00|70001.2|69986.2|70008.6|69993.6|70013.6|69998.1|69972.7|69957.7|767
1677060600000|2023-02-22 10:10:00|70008.4|69993.4|70011.9|69996.9|70034.3|70019.3|70002.6|69987.6|656
1677060900000|2023-02-22 10:15:00|70012.6|69997.6|69992.5|69977.5|70012.6|69997.6|69977.7|69961.2|686
1677061200000|2023-02-22 10:20:00|69992|69977|70008.2|69993.2|70037.7|70022.7|69990.5|69974.2|790
1677061500000|2023-02-22 10:25:00|70008.6|69993.6|70006.9|69991.9|70030.2|70013|70001.4|69986.4|751
1677061800000|2023-02-22 10:30:00|70006.2|69991.2|70005.6|69990.6|70010.8|69995.8|69994.9|69978.3|670
1677062100000|2023-02-22 10:35:00|70005.7|69990.7|70019.4|70004.4|70054.9|70039.9|70000.1|69984|685
1677062400000|2023-02-22 10:40:00|70019.3|70004.3|70000.5|69985.5|70027.4|70010.7|69994.2|69976.9|723
1677062700000|2023-02-22 10:45:00|70000.8|69985.8|70015.3|70000.3|70025.5|70010.5|69993.3|69976.9|596
1677063000000|2023-02-22 10:50:00|70015.2|70000.2|70042.2|70027.2|70056.6|70038.7|70014.8|69997.9|657
1677063300000|2023-02-22 10:55:00|70042.6|70027.6|70085.7|70065.7|70085.7|70069.8|70040.4|70025.4|655
1677063600000|2023-02-22 11:00:00|70083|70068|70038.4|70023.4|70087.5|70072.5|70030.6|70013.3|745
1677063900000|2023-02-22 11:05:00|70038.8|70023.8|70026.9|70006.9|70043|70026.3|70017|70002|648
1677064200000|2023-02-22 11:10:00|70025.2|70010.2|70058.5|70038.5|70058.9|70041.9|70021.7|70006.7|636
1677064500000|2023-02-22 11:15:00|70058.6|70038.6|70023.5|70008.5|70058.6|70041.4|70013.6|69998.6|665
1677064800000|2023-02-22 11:20:00|70021.5|70006.5|70022.3|70007.3|70034.4|70018.1|70014.4|69999.4|611
1677065100000|2023-02-22 11:25:00|70023.3|70008.3|70023.7|70008.7|70035.6|70020.6|70014.5|69998.9|621
1677065400000|2023-02-22 11:30:00|70023.8|70008.8|70052.3|70037.3|70052.8|70037.8|70021.2|70006.2|682
1677065700000|2023-02-22 11:35:00|70052|70037|70082|70067|70087.4|70071.1|70048.6|70033.6|768
1677066000000|2023-02-22 11:40:00|70081.8|70066.8|70080.6|70065.6|70089.3|70072.9|70061.7|70046.7|702
1677066300000|2023-02-22 11:45:00|70080.1|70065.1|70083.3|70068.3|70086.4|70070.4|70059.3|70044.3|692
1677066600000|2023-02-22 11:50:00|70083.6|70068.6|70063.9|70048.9|70083.6|70068.6|70061|70046|642
1677066900000|2023-02-22 11:55:00|70063.8|70048.8|70055.7|70035.7|70072.2|70057.2|70052.9|70035.7|659
1677067200000|2023-02-22 12:00:00|70052.6|70032.6|70072.1|70057.1|70074.9|70059.9|70047.9|70029.7|585
1677067500000|2023-02-22 12:05:00|70072.2|70057.2|70042.6|70027.6|70083.3|70068.3|70031.4|70016.4|730
1677067800000|2023-02-22 12:10:00|70042|70027|70046.9|70031.9|70051.1|70035.5|70028.8|70013.8|585
1677068100000|2023-02-22 12:15:00|70046.7|70031.7|70015.7|70000.7|70047.2|70032.2|70012.8|69997.8|683
1677068400000|2023-02-22 12:20:00|70016.4|70001.4|69997.4|69982.4|70020.9|70005.9|69995.7|69980.7|758
1677068700000|2023-02-22 12:25:00|69996|69981|69995.7|69975.7|70001.7|69986.7|69978.7|69963.7|792
1677069000000|2023-02-22 12:30:00|69995.6|69975.6|69953.9|69938.9|70000.9|69985.9|69945.3|69930.3|814
1677069300000|2023-02-22 12:35:00|69954|69939|69975.7|69960.7|69986.7|69971.7|69941.1|69926.1|750
1677069600000|2023-02-22 12:40:00|69977.4|69962.4|69997.4|69982.4|70000.3|69984.4|69963.2|69948.2|708
1677069900000|2023-02-22 12:45:00|69997.5|69982.5|69965.7|69950.7|70006.8|69989.8|69964.1|69949.1|696
1677070200000|2023-02-22 12:50:00|69965.5|69950.5|69961.2|69946.2|69989.3|69973.7|69961|69944.9|632
1677070500000|2023-02-22 12:55:00|69960.9|69945.9|69936.5|69921.5|69961|69946|69936.5|69921.5|747
1677070800000|2023-02-22 13:00:00|69936.6|69921.6|69949.9|69934.9|69955.6|69938.7|69918.6|69903.6|767
1677071100000|2023-02-22 13:05:00|69949.7|69934.7|69960.1|69945.1|69974.4|69959.4|69944.3|69929.3|659
1677071400000|2023-02-22 13:10:00|69960|69945|69963.3|69948.3|69981.7|69966.6|69955.9|69940.9|717
1677071700000|2023-02-22 13:15:00|69962.4|69947.4|69954.6|69939.6|69971.3|69956.3|69927.6|69912.6|733
1677072000000|2023-02-22 13:20:00|69957|69942|69960.7|69940.7|69972.8|69957.8|69950.2|69935.2|712
1677072300000|2023-02-22 13:25:00|69960.8|69940.8|69969.4|69954.4|69976.3|69961.3|69945.4|69930.4|715
1677072600000|2023-02-22 13:30:00|69967.8|69952.8|69960.7|69945.7|69968.6|69953.1|69943.7|69928.7|710
1677072900000|2023-02-22 13:35:00|69960.1|69945.1|69984.8|69969.8|69991.6|69976.6|69954.5|69939.5|683
1677073200000|2023-02-22 13:40:00|69984.7|69969.7|69992.2|69977.2|69993.5|69978.5|69977.1|69959.1|594
1677073500000|2023-02-22 13:45:00|69992.8|69977.8|70000.1|69985.1|70004|69988.6|69988.8|69973.4|674
1677073800000|2023-02-22 13:50:00|69999|69984|69955.8|69940.8|70008|69993|69941.1|69922.7|767
1677074100000|2023-02-22 13:55:00|69956.5|69941.5|69942.2|69927.2|69956.5|69941.5|69926.5|69909.8|788
1677074400000|2023-02-22 14:00:00|69942.4|69927.4|69964.4|69949.4|69970.2|69954|69921.5|69906.5|747
1677074700000|2023-02-22 14:05:00|69964.2|69949.2|69972.5|69957.5|69975.5|69958.2|69941.5|69925.8|736
1677075000000|2023-02-22 14:10:00|69972.3|69957.3|69965|69950|69977.4|69960.8|69933.2|69918.2|707
1677075300000|2023-02-22 14:15:00|69964.8|69949.8|69964.6|69949.6|69973.5|69958.5|69942|69926.7|701
1677075600000|2023-02-22 14:20:00|69964.3|69949.3|69953.9|69938.9|69974.2|69957.4|69949.2|69934.2|714
1677075900000|2023-02-22 14:25:00|69955.2|69940.2|69939.8|69919.8|69967|69950.2|69924|69908.7|795
1677076200000|2023-02-22 14:30:00|69937.3|69922.3|69895.3|69880.3|69946.5|69928.4|69875.5|69860.5|962
1677076500000|2023-02-22 14:35:00|69893|69878|69879.1|69864.1|69927.2|69912.2|69874.3|69859.3|966
1677076800000|2023-02-22 14:40:00|69877.7|69862.7|69891.7|69876.7|69896.8|69880.7|69859.5|69842.6|870
1677077100000|2023-02-22 14:45:00|69892|69877|69863.9|69848.9|69896.1|69881.1|69851.9|69836.3|888
1677077400000|2023-02-22 14:50:00|69864.4|69849.4|69878.7|69863.7|69895.7|69880.7|69861|69844.3|874
1677077700000|2023-02-22 14:55:00|69879.5|69864.5|69900|69885|69900.2|69885.2|69836.4|69821.4|883
1677078000000|2023-02-22 15:00:00|69899.7|69884.7|69862.7|69847.7|69900.3|69885.3|69859.8|69844.8|892
1677078300000|2023-02-22 15:05:00|69862.3|69847.3|69905|69890|69905.9|69890.9|69848.8|69833.8|868
1677078600000|2023-02-22 15:10:00|69904.9|69889.9|69930.7|69915.7|69971.8|69956.8|69904.7|69889.4|879
1677078900000|2023-02-22 15:15:00|69931.1|69916.1|69945.3|69930.3|69963.4|69947.5|69926.8|69911.8|852
1677079200000|2023-02-22 15:20:00|69944.7|69929.7|69907.3|69892.3|69947.8|69930.7|69904.9|69888.6|855
1677079500000|2023-02-22 15:25:00|69907.4|69892.4|69923.4|69908.4|69928.4|69913.4|69876.1|69860.2|845
1677079800000|2023-02-22 15:30:00|69926.4|69906.4|69961.6|69946.6|69971.1|69953.5|69914.6|69899|949
1677080100000|2023-02-22 15:35:00|69959.9|69944.9|69996|69981|69996.1|69981.1|69936.5|69921.5|931
1677080400000|2023-02-22 15:40:00|69995.9|69980.9|69994|69979|70007.2|69989.5|69970.9|69955.2|899
1677080700000|2023-02-22 15:45:00|69993.8|69978.8|69970.9|69950.9|69996.5|69981.5|69944.3|69928|954
1677081000000|2023-02-22 15:50:00|69966.3|69951.3|70012.2|69997.2|70018.8|70003.5|69964.9|69947.6|913
1677081300000|2023-02-22 15:55:00|70011.5|69996.5|70059|70044|70071.6|70055.2|69994.8|69979.8|968
1677081600000|2023-02-22 16:00:00|70060|70045|70036.6|70021.6|70063.9|70048.9|70023.2|70006.7|914
1677081900000|2023-02-22 16:05:00|70036.5|70021.5|70011.4|69996.4|70040.7|70025.7|70003.6|69988.6|817
1677082200000|2023-02-22 16:10:00|70012|69997|70084.2|70069.2|70118.6|70102|70010.3|69995.3|859
1677082500000|2023-02-22 16:15:00|70084.5|70069.5|70043|70028|70097.4|70078.8|70042|70027|878
1677082800000|2023-02-22 16:20:00|70043.9|70028.9|70027.8|70012.8|70063.5|70048.2|70025.9|70009.4|844
1677083100000|2023-02-22 16:25:00|70027.9|70012.9|70056|70041|70060.2|70045.2|70027.7|70010.8|847
1677083400000|2023-02-22 16:30:00|70055.4|70040.4|70055.2|70040.2|70069.5|70054.5|70039.8|70024.8|868
1677083700000|2023-02-22 16:35:00|70055.1|70040.1|70072.2|70057.2|70082.7|70064.5|70041.2|70026.2|821
1677084000000|2023-02-22 16:40:00|70072.1|70057.1|70066|70051|70076.3|70058.9|70049.1|70034.1|775
1677084300000|2023-02-22 16:45:00|70065.7|70050.7|70061.8|70041.8|70079.3|70064.3|70058.7|70041.8|788
1677084600000|2023-02-22 16:50:00|70061.2|70041.2|70093.6|70078.6|70094|70079|70057.4|70041.1|693
1677084900000|2023-02-22 16:55:00|70093.7|70078.7|70081.7|70066.7|70108|70091.5|70077|70062|765
1677085200000|2023-02-22 17:00:00|70082.2|70067.2|70099.1|70084.1|70114.3|70099.3|70077.3|70060.6|688
1677085500000|2023-02-22 17:05:00|70099|70084|70096.4|70081.4|70108.2|70091.9|70086.4|70069.9|683
1677085800000|2023-02-22 17:10:00|70096|70081|70097.2|70082.2|70107.7|70092.5|70094.1|70077|690
1677086100000|2023-02-22 17:15:00|70097|70082|70046.9|70031.9|70097|70082|70046.9|70031.9|640
1677086400000|2023-02-22 17:20:00|70047.1|70032.1|70026.5|70006.5|70048|70032.1|70021.3|70005.1|643
1677086700000|2023-02-22 17:25:00|70026.6|70006.6|70038|70023|70046.1|70029.8|70021.9|70004.3|715
1677087000000|2023-02-22 17:30:00|70038.5|70023.5|70045.3|70025.3|70048.2|70033.2|70029.1|70012.6|566
1677087300000|2023-02-22 17:35:00|70045.7|70025.7|70031.3|70016.3|70045.9|70029.4|70021.5|70005.9|653
1677087600000|2023-02-22 17:40:00|70031.7|70016.7|70022.2|70007.2|70037.4|70020.7|70013.7|69997|597
1677087900000|2023-02-22 17:45:00|70022|70007|70024.5|70009.5|70032.6|70017.6|70009|69994|584
1677088200000|2023-02-22 17:50:00|70024.4|70009.4|70022.8|70007.8|70035.2|70020.2|70017|70000.3|662
1677088500000|2023-02-22 17:55:00|70022.9|70007.9|70050.4|70035.4|70052.9|70037.9|70022.2|70006.2|677
1677088800000|2023-02-22 18:00:00|70050.6|70035.6|70055.8|70040.8|70066|70050.3|70041.1|70025.3|661
1677089100000|2023-02-22 18:05:00|70055.7|70040.7|70031.9|70016.9|70056.7|70041.7|70028.1|70012.9|574
1677089400000|2023-02-22 18:10:00|70032.9|70017.9|70032.9|70017.9|70047.1|70028.8|70026|70009.2|639
1677089700000|2023-02-22 18:15:00|70033.2|70018.2|70013.3|69998.3|70036.9|70019.6|70010.3|69995.3|581
1677090000000|2023-02-22 18:20:00|70013.2|69998.2|69992.8|69977.8|70013.4|69998.4|69992.8|69977.8|506
1677090300000|2023-02-22 18:25:00|69993|69978|70055.5|70040.5|70055.5|70040.5|69992.9|69977.9|556
1677090600000|2023-02-22 18:30:00|70057.3|70042.3|70056.8|70041.8|70073.1|70055.8|70046.5|70028.8|625
1677090900000|2023-02-22 18:35:00|70057|70042|70044|70029|70067.7|70052.7|70041.8|70024.4|514
1677091200000|2023-02-22 18:40:00|70043.3|70028.3|70056|70041|70065.7|70050.7|70040.1|70025.1|522
1677091500000|2023-02-22 18:45:00|70056.1|70041.1|70069.8|70054.8|70074|70059|70055.9|70040.9|586
1677091800000|2023-02-22 18:50:00|70070.6|70055.6|70079.3|70064.3|70088.3|70073.3|70068.1|70053.1|580
1677092100000|2023-02-22 18:55:00|70079.2|70064.2|70086.3|70049.4|70091.7|70071.4|70071.8|70046.5|527
1677092400000|2023-02-22 19:00:00|70087.9|70044.2|70058|70038|70146.9|70126.9|70019.1|69996.9|1111
1677092700000|2023-02-22 19:05:00|70055.6|70040.6|70070.3|70055.3|70118.4|70102.2|70011.3|69994.2|1076
1677093000000|2023-02-22 19:10:00|70067.2|70052.2|70112.6|70097.6|70143.9|70127.7|70052|70037|1078
1677093300000|2023-02-22 19:15:00|70114.4|70099.4|70131.2|70116.2|70191|70171|70111.5|70096.5|984
1677093600000|2023-02-22 19:20:00|70128.7|70113.7|70187.5|70172.5|70196.7|70181.7|70097.5|70082.2|928
1677093900000|2023-02-22 19:25:00|70187.4|70172.4|70172.1|70157.1|70190.2|70172.4|70148.4|70133.4|901
1677094200000|2023-02-22 19:30:00|70170.8|70155.8|70191.9|70176.9|70216.1|70201.1|70169.9|70154.1|836
1677094500000|2023-02-22 19:35:00|70191.5|70176.5|70198.3|70183.3|70209.3|70194.3|70181.9|70166.9|875
1677094800000|2023-02-22 19:40:00|70197.3|70182.3|70208.7|70193.7|70219.9|70204.9|70192.3|70177.2|840
1677095100000|2023-02-22 19:45:00|70209.7|70194.7|70176.8|70161.8|70222.9|70207.2|70173.2|70158.2|781
1677095400000|2023-02-22 19:50:00|70178.2|70163.2|70208.2|70193.2|70211.8|70196.7|70177.5|70162.3|806
1677095700000|2023-02-22 19:55:00|70208.5|70193.5|70235.7|70215.7|70246.1|70231.1|70208.5|70193.5|824
1677096000000|2023-02-22 20:00:00|70231.9|70216.9|70236.1|70221.1|70245.9|70230.9|70219.1|70204.1|834
1677096300000|2023-02-22 20:05:00|70234.6|70219.6|70220.9|70205.9|70238.8|70222.8|70220.2|70203.3|737
1677096600000|2023-02-22 20:10:00|70221.8|70206.8|70218.5|70203.5|70230.8|70213.5|70214.2|70198.2|742
1677096900000|2023-02-22 20:15:00|70218.4|70203.4|70210.7|70195.7|70221.2|70206.2|70205.1|70189.3|722
1677097200000|2023-02-22 20:20:00|70210.6|70195.6|70209|70189|70229.2|70211.7|70206.5|70189|692
1677097500000|2023-02-22 20:25:00|70209.1|70189.1|70211.6|70191.6|70212.8|70195.9|70188.6|70173.6|683
1677097800000|2023-02-22 20:30:00|70210.6|70195.6|70217.8|70202.8|70222.2|70205.5|70207.1|70190|633
1677098100000|2023-02-22 20:35:00|70220.7|70205.7|70237.3|70222.3|70240.7|70225.7|70217.3|70202.3|671
1677098400000|2023-02-22 20:40:00|70236.9|70221.9|70226.1|70211.1|70242.7|70227.2|70220.7|70205.7|726
1677098700000|2023-02-22 20:45:00|70227.6|70212.6|70223.8|70208.8|70233.8|70218.8|70219.8|70201.8|641
1677099000000|2023-02-22 20:50:00|70224.9|70209.9|70222.7|70207.7|70236.8|70219.7|70214.4|70197.3|708
1677099300000|2023-02-22 20:55:00|70222.1|70207.1|70217.8|70202.8|70225.3|70208.2|70215.1|70198|513
1677099600000|2023-02-22 21:00:00|70222.1|70202.1|70222.4|70207.4|70226.7|70209.4|70215.4|70197.4|470
1677099900000|2023-02-22 21:05:00|70222.6|70207.6|70222.6|70207.6|70229.3|70212.3|70220.4|70203|487
1677100200000|2023-02-22 21:10:00|70222.7|70207.7|70220.6|70205.6|70225.2|70208.8|70215.9|70198.6|314
1677100500000|2023-02-22 21:15:00|70220.5|70205.5|70222.1|70207.1|70225.8|70207.7|70214|70196.9|269
1677100800000|2023-02-22 21:20:00|70222|70207|70232.7|70217.7|70237.5|70219.6|70221|70206|269
1677101100000|2023-02-22 21:25:00|70233.2|70218.2|70229.9|70214.9|70236.6|70219.4|70227.7|70211.6|335
1677101400000|2023-02-22 21:30:00|70232.4|70212.4|70226.7|70206.7|70232.8|70215.3|70223.5|70206.6|261
1677101700000|2023-02-22 21:35:00|70227.4|70207.4|70209.1|70194.1|70227.4|70209.4|70208.5|70191|288
1677102000000|2023-02-22 21:40:00|70208.7|70193.7|70214.5|70194.5|70216.4|70198.6|70207.6|70190.3|242
1677102300000|2023-02-22 21:45:00|70212.1|70197.1|70211|70191|70218.4|70200.6|70210|70190|217
1677102600000|2023-02-22 21:50:00|70211.4|70191.4|70210.9|70190.9|70214.1|70195.4|70206.9|70186.9|300
1677102900000|2023-02-22 21:55:00|70210.6|70190.6|70218|70193.1|70222.5|70202|70206.2|70185.2|387
1677103200000|2023-02-22 22:00:00|70218.4|70192|70206.9|70186.9|70220.5|70193.6|70206.1|70186.1|55
1677103500000|2023-02-22 22:05:00|70202.3|70178.7|70209.9|70182.5|70224.8|70191.9|70202.3|70170.5|88
1677103800000|2023-02-22 22:10:00|70206.9|70186.9|70206.4|70178.6|70208|70187.1|70202.7|70178.6|37
1677104100000|2023-02-22 22:15:00|70207.8|70179.8|70206.1|70186.1|70207.8|70186.1|70199.1|70178.4|66
1677104400000|2023-02-22 22:20:00|70205.9|70185.9|70214|70194|70215.4|70194.5|70204.6|70184.6|76
1677104700000|2023-02-22 22:25:00|70214.1|70194.1|70217.2|70197.2|70220.5|70200|70213.5|70193.2|84
1677105000000|2023-02-22 22:30:00|70216.5|70196.5|70215.4|70195.4|70218.2|70196.9|70212.6|70191.7|115
1677105300000|2023-02-22 22:35:00|70215.6|70195.6|70214.6|70194.6|70216.7|70196.7|70214.6|70194.6|30
1677105600000|2023-02-22 22:40:00|70214.8|70194.8|70201.5|70181.5|70216.2|70196.2|70200.2|70178.9|157
1677105900000|2023-02-22 22:45:00|70200.6|70180.6|70216.7|70184.7|70220.6|70192.5|70200.6|70176.2|135
1677106200000|2023-02-22 22:50:00|70217.9|70183.8|70207.3|70187.3|70219.5|70190.6|70207.3|70177.3|87
1677106500000|2023-02-22 22:55:00|70207.5|70187.5|70209.2|70183.6|70218.3|70190.5|70207.4|70174.2|114
1677106800000|2023-02-22 23:00:00|70210.6|70182.4|70187.9|70167.9|70212.3|70183.1|70181.4|70137.9|401
1677107100000|2023-02-22 23:05:00|70188|70168|70196.3|70176.3|70206.2|70181.3|70187.6|70163.8|192
1677107400000|2023-02-22 23:10:00|70195.9|70175.9|70190.2|70170.2|70198.8|70175.9|70186.5|70166.5|285
1677107700000|2023-02-22 23:15:00|70190|70170|70202|70182|70208.8|70188.8|70189.8|70169.8|450
1677108000000|2023-02-22 23:20:00|70201.2|70181.2|70212|70192|70214.2|70194.6|70197.7|70180.4|443
1677108300000|2023-02-22 23:25:00|70211.9|70191.9|70198.7|70178.7|70220.6|70200.6|70198.6|70178.6|407
1677108600000|2023-02-22 23:30:00|70198.6|70178.6|70198.1|70178.1|70203.3|70183.3|70193.8|70176.4|334
1677108900000|2023-02-22 23:35:00|70198.5|70178.5|70197.3|70177.3|70213.8|70193.8|70196.6|70176.6|344
1677109200000|2023-02-22 23:40:00|70197.4|70177.4|70198.3|70178.3|70201|70181|70191.5|70172.8|290
1677109500000|2023-02-22 23:45:00|70198.4|70178.4|70201.1|70181.1|70202.4|70184.1|70193.7|70173.7|242
1677109800000|2023-02-22 23:50:00|70201.3|70181.3|70203.2|70183.2|70205.1|70185.1|70195.8|70177.3|233
1677110100000|2023-02-22 23:55:00|70203.3|70183.3|70206.1|70186.1|70208|70188.3|70200.8|70182.8|255
1677110400000|2023-02-23 00:00:00|70205.7|70185.7|70199.2|70179.2|70205.7|70186.1|70191.7|70172.6|395
1677110700000|2023-02-23 00:05:00|70199|70179|70195.8|70175.8|70199.2|70179.2|70182.9|70165.2|394
1677111000000|2023-02-23 00:10:00|70195.9|70175.9|70176.8|70156.8|70196|70176.1|70174|70155.8|441
1677111300000|2023-02-23 00:15:00|70176.9|70156.9|70186.7|70166.7|70187|70168.5|70175.6|70156|333
1677111600000|2023-02-23 00:20:00|70186.8|70166.8|70181.1|70161.1|70186.9|70168.4|70172.1|70155.4|366
1677111900000|2023-02-23 00:25:00|70181|70161|70172.8|70157.8|70182.2|70164.7|70171.8|70154.4|309
1677112200000|2023-02-23 00:30:00|70172.7|70157.7|70185|70165|70186.6|70168.8|70169.6|70151.9|340
1677112500000|2023-02-23 00:35:00|70184.8|70164.8|70188.1|70168.1|70190|70173.9|70179.7|70162.9|312
1677112800000|2023-02-23 00:40:00|70188|70168|70183.8|70168.8|70188|70170.2|70177|70159.9|336
1677113100000|2023-02-23 00:45:00|70183.7|70168.7|70171.2|70156.2|70188.4|70170.5|70169.2|70150.9|359
1677113400000|2023-02-23 00:50:00|70172.4|70157.4|70166.2|70151.2|70178.2|70158.6|70163.5|70146.7|418
1677113700000|2023-02-23 00:55:00|70166.1|70151.1|70160.3|70145.3|70169.3|70153.3|70158|70141.1|319
1677114000000|2023-02-23 01:00:00|70160.4|70145.4|70158.6|70143.6|70168|70151.3|70152.7|70136.4|400
1677114300000|2023-02-23 01:05:00|70158.7|70143.7|70159.3|70144.3|70166.1|70149.4|70151.4|70135.5|413
1677114600000|2023-02-23 01:10:00|70159|70144|70156.9|70136.9|70162.3|70146.3|70151.9|70133.3|410
1677114900000|2023-02-23 01:15:00|70157.2|70137.2|70159|70144|70166.1|70148.3|70149.5|70132.7|489
1677115200000|2023-02-23 01:20:00|70158.6|70143.6|70147.6|70132.6|70160.3|70143.8|70145.7|70128.4|445
1677115500000|2023-02-23 01:25:00|70149.9|70129.9|70133.9|70113.9|70153.3|70134.9|70130.6|70113.5|422
1677115800000|2023-02-23 01:30:00|70134.3|70114.3|70119.9|70104.9|70144.3|70125.4|70118.4|70101.6|500
1677116100000|2023-02-23 01:35:00|70119.5|70104.5|70123.1|70108.1|70130|70113.6|70118.7|70101.6|456
1677116400000|2023-02-23 01:40:00|70123|70108|70119.5|70104.5|70131.1|70114.5|70118.7|70102.1|424
1677116700000|2023-02-23 01:45:00|70119.6|70104.6|70116.5|70101.5|70124.1|70106.9|70109.5|70093.1|532
1677117000000|2023-02-23 01:50:00|70117.7|70102.7|70108|70088|70119.6|70102.8|70095.2|70078.6|517
1677117300000|2023-02-23 01:55:00|70108.2|70088.2|70108.5|70093.5|70122.5|70105.3|70104.9|70087.7|408
1677117600000|2023-02-23 02:00:00|70111.1|70091.1|70125.3|70110.3|70130.4|70114.8|70107.3|70089.3|503
1677117900000|2023-02-23 02:05:00|70125.7|70110.7|70130.5|70115.5|70135.9|70118.6|70125.3|70108.4|436
1677118200000|2023-02-23 02:10:00|70130.4|70115.4|70128.7|70108.7|70136.1|70118.2|70123.1|70105.7|423
1677118500000|2023-02-23 02:15:00|70128.6|70108.6|70120.1|70105.1|70136.8|70117.6|70119.7|70103.1|413
1677118800000|2023-02-23 02:20:00|70120.4|70105.4|70120.8|70100.8|70123.1|70106.5|70113.3|70095.8|420
1677119100000|2023-02-23 02:25:00|70120.6|70100.6|70136.8|70121.8|70140.3|70122.6|70118.2|70100.6|426
1677119400000|2023-02-23 02:30:00|70136.9|70121.9|70136.9|70121.9|70146.8|70129.8|70132.9|70115.8|465
1677119700000|2023-02-23 02:35:00|70137|70122|70132.5|70117.5|70140.2|70122.1|70126.6|70109.2|439
1677120000000|2023-02-23 02:40:00|70132.6|70117.6|70120.2|70105.2|70134|70118.1|70118.8|70101.9|367
1677120300000|2023-02-23 02:45:00|70119.9|70104.9|70086.7|70066.7|70123.5|70105.5|70079.5|70062.7|489
1677120600000|2023-02-23 02:50:00|70087.5|70067.5|70088.7|70068.7|70095.4|70077.6|70083.6|70065.7|428
1677120900000|2023-02-23 02:55:00|70088.6|70068.6|70090.5|70070.5|70092.3|70075.8|70076.2|70058.2|572
1677121200000|2023-02-23 03:00:00|70090.7|70070.7|70100.4|70080.4|70100.5|70083.1|70083.9|70066.4|451
1677121500000|2023-02-23 03:05:00|70100.2|70080.2|70090|70070|70101.3|70083.6|70085.7|70067.4|437
1677121800000|2023-02-23 03:10:00|70089.9|70069.9|70082.7|70062.7|70090.3|70073|70076.4|70058|493
1677122100000|2023-02-23 03:15:00|70082.6|70062.6|70090.3|70070.3|70090.4|70072.6|70078.7|70058.7|474
1677122400000|2023-02-23 03:20:00|70088.6|70068.6|70093.6|70073.6|70098.1|70080.6|70077.7|70061.2|491
1677122700000|2023-02-23 03:25:00|70093.7|70073.7|70096.2|70076.2|70098.4|70080.1|70086.6|70070|370
1677123000000|2023-02-23 03:30:00|70096.3|70076.3|70084|70069|70101.5|70083.3|70080.9|70063.6|385
1677123300000|2023-02-23 03:35:00|70084.1|70069.1|70083|70068|70094.3|70077.4|70082.4|70066.4|342
1677123600000|2023-02-23 03:40:00|70083.5|70068.5|70084|70069|70089.6|70072.5|70081.4|70065.9|365
1677123900000|2023-02-23 03:45:00|70083.9|70068.9|70093.5|70078.5|70097.3|70079.6|70080.6|70064.3|341
1677124200000|2023-02-23 03:50:00|70093.6|70078.6|70089|70074|70099.1|70081.7|70087.6|70069.9|384
1677124500000|2023-02-23 03:55:00|70088.9|70073.9|70091|70076|70099.8|70082.8|70083.3|70067.1|398
1677124800000|2023-02-23 04:00:00|70090.8|70075.8|70100|70085|70102.6|70085.6|70090.8|70075.6|275
1677125100000|2023-02-23 04:05:00|70100.1|70085.1|70099.3|70084.3|70103.8|70086.5|70096.6|70081.6|238
1677125400000|2023-02-23 04:10:00|70099.7|70084.7|70100|70085|70102.8|70086.2|70093.8|70078|286
1677125700000|2023-02-23 04:15:00|70100.5|70085.5|70105.9|70090.9|70110|70093|70100.2|70082.3|230
1677126000000|2023-02-23 04:20:00|70105.8|70090.8|70105.2|70090.2|70111.8|70094|70103.6|70088.6|307
1677126300000|2023-02-23 04:25:00|70103.1|70088.1|70108.5|70093.5|70113.9|70095.6|70099.6|70082.7|298
1677126600000|2023-02-23 04:30:00|70108.8|70093.8|70100.9|70085.9|70113.2|70096.5|70099.9|70084.7|374
1677126900000|2023-02-23 04:35:00|70102.8|70082.8|70089.8|70074.8|70102.9|70086|70088.2|70071.9|377
1677127200000|2023-02-23 04:40:00|70090.3|70075.3|70089.1|70074.1|70092.9|70077.9|70087.7|70070.7|285
1677127500000|2023-02-23 04:45:00|70088.9|70073.9|70092.9|70077.9|70096.1|70079.2|70087.1|70072.1|219
1677127800000|2023-02-23 04:50:00|70093.1|70078.1|70089.9|70074.9|70097.3|70081.6|70088.9|70072.9|276
1677128100000|2023-02-23 04:55:00|70090|70075|70080.1|70060.1|70092.9|70076|70077.1|70059.9|270
1677128400000|2023-02-23 05:00:00|70080|70060|70096.4|70081.4|70107.5|70092.5|70076.7|70059.6|441
1677128700000|2023-02-23 05:05:00|70096.5|70081.5|70108.2|70093.2|70109.6|70094.6|70092.4|70077.4|351
1677129000000|2023-02-23 05:10:00|70108.1|70093.1|70118.7|70103.7|70123.2|70106|70106.3|70087.9|435
1677129300000|2023-02-23 05:15:00|70118.6|70103.6|70112.6|70097.6|70124.7|70106.6|70110.9|70094.8|428
1677129600000|2023-02-23 05:20:00|70112.3|70097.3|70116.8|70101.8|70123|70107|70111.9|70095.4|425
1677129900000|2023-02-23 05:25:00|70117.9|70102.9|70127.4|70112.4|70130.3|70114.1|70113.1|70097.1|385
1677130200000|2023-02-23 05:30:00|70127.1|70112.1|70136.1|70121.1|70138.3|70123.1|70120.3|70103.8|419
1677130500000|2023-02-23 05:35:00|70135.9|70120.9|70116.5|70101.5|70140.5|70124.1|70113.7|70098.7|399
1677130800000|2023-02-23 05:40:00|70116.4|70101.4|70114.4|70099.4|70125|70108.7|70109.2|70092.6|441
1677131100000|2023-02-23 05:45:00|70114.3|70099.3|70101.3|70086.3|70115.2|70099.3|70100.7|70084.9|354
1677131400000|2023-02-23 05:50:00|70101.4|70086.4|70105.3|70090.3|70106.4|70091.4|70096.1|70081.1|403
1677131700000|2023-02-23 05:55:00|70105.2|70090.2|70091.7|70076.7|70112.6|70095.2|70091.5|70076.5|411
1677132000000|2023-02-23 06:00:00|70091.6|70076.6|70097.7|70082.7|70107.4|70090.2|70085.5|70067.8|564
1677132300000|2023-02-23 06:05:00|70097.6|70082.6|70091.4|70071.4|70106.7|70088.4|70085.8|70069|463
1677132600000|2023-02-23 06:10:00|70091.7|70071.7|70090.3|70075.3|70102.8|70085.9|70083.4|70068.4|512
1677132900000|2023-02-23 06:15:00|70090.4|70075.4|70074.5|70059.5|70092.4|70077|70070.4|70055.4|466
1677133200000|2023-02-23 06:20:00|70073.1|70058.1|70070.2|70055.2|70086.9|70068.8|70067.8|70051.2|427
1677133500000|2023-02-23 06:25:00|70070.1|70055.1|70060.2|70045.2|70079.3|70062.3|70058.9|70042.6|424
1677133800000|2023-02-23 06:30:00|70059.5|70044.5|70057.7|70042.7|70070.4|70053.4|70056.8|70039.7|535
1677134100000|2023-02-23 06:35:00|70058|70043|70073.1|70058.1|70075.6|70058.5|70057.5|70040.2|487
1677134400000|2023-02-23 06:40:00|70072.5|70057.5|70060.8|70045.8|70076.8|70059.4|70060|70045|486
1677134700000|2023-02-23 06:45:00|70061|70046|70077.3|70057.3|70088|70070.5|70057.4|70041.5|487
1677135000000|2023-02-23 06:50:00|70077.4|70057.4|70081.8|70066.8|70083.1|70067.2|70074.3|70056.7|446
1677135300000|2023-02-23 06:55:00|70082|70067|70089|70074|70108.5|70092|70081.7|70066.1|541
1677135600000|2023-02-23 07:00:00|70089.5|70074.5|70100.7|70085.7|70106.9|70091|70076.6|70061.6|619
1677135900000|2023-02-23 07:05:00|70099.6|70084.6|70112.9|70097.9|70122.7|70106|70095.3|70080.3|609
1677136200000|2023-02-23 07:10:00|70114.3|70099.3|70094.8|70079.8|70124|70107.7|70091.9|70076.9|641
1677136500000|2023-02-23 07:15:00|70094.5|70079.5|70115.2|70100.2|70118.8|70103.8|70086.9|70068.6|532
1677136800000|2023-02-23 07:20:00|70115.3|70100.3|70137.8|70122.8|70138.7|70123.7|70115.2|70100.2|519
1677137100000|2023-02-23 07:25:00|70138.1|70123.1|70162.5|70147.5|70166.4|70151.4|70136.7|70121.7|627
1677137400000|2023-02-23 07:30:00|70162.4|70147.4|70154|70139|70176.9|70157.8|70149.1|70133.6|733
1677137700000|2023-02-23 07:35:00|70157|70137|70140.6|70125.6|70157.3|70142.3|70124.3|70109.3|702
1677138000000|2023-02-23 07:40:00|70140.5|70125.5|70154.4|70139.4|70160.1|70143|70133.6|70118.6|618
1677138300000|2023-02-23 07:45:00|70154.2|70139.2|70138|70123|70154.5|70139.5|70131.8|70116|551
1677138600000|2023-02-23 07:50:00|70138.8|70123.8|70134.5|70119.5|70144.8|70128.6|70127.9|70112.9|592
1677138900000|2023-02-23 07:55:00|70134.4|70119.4|70134.7|70119.7|70150.1|70135.1|70124.6|70109.6|713
1677139200000|2023-02-23 08:00:00|70134.9|70119.9|70152|70137|70160.4|70145.4|70124.1|70109.1|808
1677139500000|2023-02-23 08:05:00|70151.7|70136.7|70184.5|70169.5|70189.3|70173.9|70151.7|70136.7|832
1677139800000|2023-02-23 08:10:00|70187.2|70167.2|70170.1|70155.1|70203.1|70187.1|70170|70155|832
1677140100000|2023-02-23 08:15:00|70167.8|70152.8|70167.5|70152.5|70183.5|70166.4|70154|70139|789
1677140400000|2023-02-23 08:20:00|70165.9|70150.9|70128.8|70113.8|70165.9|70150.9|70128.8|70113.8|749
1677140700000|2023-02-23 08:25:00|70128.1|70113.1|70167|70152|70171.4|70154.6|70128.1|70113.1|761
1677141000000|2023-02-23 08:30:00|70167.3|70152.3|70157.4|70142.4|70178|70160.6|70154.2|70139.2|687
1677141300000|2023-02-23 08:35:00|70156.7|70141.7|70159.1|70144.1|70165.2|70150.2|70138.4|70122.5|706
1677141600000|2023-02-23 08:40:00|70159.8|70144.8|70175.4|70160.4|70194.6|70178.7|70159|70144|727
1677141900000|2023-02-23 08:45:00|70174.9|70159.9|70181|70166|70183.5|70168|70162.8|70146|700
1677142200000|2023-02-23 08:50:00|70181.1|70166.1|70189.3|70174.3|70207.9|70191.2|70174.6|70158.3|713
1677142500000|2023-02-23 08:55:00|70189.2|70174.2|70208.7|70188.7|70227.8|70210.5|70182.7|70167|656
1677142800000|2023-02-23 09:00:00|70205.3|70190.3|70216.4|70201.4|70223.7|70206.9|70200.9|70185.9|768
1677143100000|2023-02-23 09:05:00|70215.7|70200.7|70211.9|70196.9|70230.4|70215.4|70205.2|70189.5|692
1677143400000|2023-02-23 09:10:00|70211.5|70196.5|70233.7|70218.7|70242.3|70225.5|70208.8|70193.8|669
1677143700000|2023-02-23 09:15:00|70233.3|70218.3|70241.9|70226.9|70244.4|70229.4|70218|70203|732
1677144000000|2023-02-23 09:20:00|70238.5|70223.5|70296.8|70281.8|70309.8|70292.3|70236.5|70219.4|808
1677144300000|2023-02-23 09:25:00|70297.2|70282.2|70283.7|70263.7|70299.5|70284.5|70277.3|70261.5|771
1677144600000|2023-02-23 09:30:00|70281.4|70266.4|70290.1|70275.1|70296.4|70281.4|70271.3|70256.3|775
1677144900000|2023-02-23 09:35:00|70289.4|70274.4|70301.4|70281.4|70302|70287|70274.7|70257.8|736
1677145200000|2023-02-23 09:40:00|70299.4|70284.4|70290.1|70275.1|70326.4|70311.1|70278.6|70263.6|773
1677145500000|2023-02-23 09:45:00|70289.7|70274.7|70287.3|70267.3|70295.4|70278.5|70271.2|70254.9|695
1677145800000|2023-02-23 09:50:00|70287.2|70267.2|70260.5|70245.5|70289.8|70271.9|70259.2|70242.3|672
1677146100000|2023-02-23 09:55:00|70263.5|70248.5|70296.5|70276.5|70310.4|70292.5|70258.9|70242.3|743
1677146400000|2023-02-23 10:00:00|70296.3|70276.3|70291|70276|70318|70300.8|70278.8|70260.8|834
1677146700000|2023-02-23 10:05:00|70291.2|70276.2|70291.8|70276.8|70292.1|70277.1|70273.8|70256.5|767
1677147000000|2023-02-23 10:10:00|70294.2|70274.2|70276.2|70261.2|70294.2|70279.1|70272.6|70256.6|718
1677147300000|2023-02-23 10:15:00|70275.6|70260.6|70291.3|70276.3|70303.6|70288.6|70275.2|70258.4|672
1677147600000|2023-02-23 10:20:00|70291.5|70276.5|70297.7|70277.7|70305.5|70290.5|70285.6|70268.2|678
1677147900000|2023-02-23 10:25:00|70295.9|70280.9|70257.9|70242.9|70306.5|70291.5|70255.8|70239.3|716
1677148200000|2023-02-23 10:30:00|70257.5|70242.5|70267.6|70252.6|70274.9|70258.4|70257.5|70242.5|651
1677148500000|2023-02-23 10:35:00|70267.4|70252.4|70261|70246|70276.4|70261.4|70259.1|70242.6|540
1677148800000|2023-02-23 10:40:00|70260.9|70245.9|70261.7|70246.7|70272.4|70257.4|70256.4|70241.4|589
1677149100000|2023-02-23 10:45:00|70261.9|70246.9|70234|70219|70264.4|70249.4|70227.4|70212.4|623
1677149400000|2023-02-23 10:50:00|70234.1|70219.1|70225.1|70210.1|70242.7|70224.8|70222.9|70206.2|628
1677149700000|2023-02-23 10:55:00|70226.5|70211.5|70237.2|70222.2|70242.9|70227.7|70214.2|70197.4|605
1677150000000|2023-02-23 11:00:00|70237.4|70222.4|70225.9|70210.9|70237.9|70222.9|70217|70200|629
1677150300000|2023-02-23 11:05:00|70224.2|70209.2|70214.8|70199.8|70235.6|70218.6|70207.2|70192.2|572
1677150600000|2023-02-23 11:10:00|70215.2|70200.2|70251.7|70236.7|70254.6|70239.6|70209.3|70193.2|634
1677150900000|2023-02-23 11:15:00|70252.1|70237.1|70285.7|70270.7|70293.4|70278.4|70250|70232.1|660
1677151200000|2023-02-23 11:20:00|70285.5|70270.5|70297.2|70282.2|70319.1|70303.3|70285.3|70270.3|714
1677151500000|2023-02-23 11:25:00|70297.7|70282.7|70271.9|70256.9|70306.7|70291.7|70270.8|70255.8|612
1677151800000|2023-02-23 11:30:00|70271.7|70256.7|70268.1|70253.1|70275.4|70260.4|70252.3|70235.4|605
1677152100000|2023-02-23 11:35:00|70268.2|70253.2|70255.3|70240.3|70273.3|70258.3|70247.5|70232.5|658
1677152400000|2023-02-23 11:40:00|70255.4|70240.4|70245.9|70230.9|70258.2|70243.2|70241.4|70226.4|647
1677152700000|2023-02-23 11:45:00|70244.2|70229.2|70239.6|70224.6|70251.4|70235.7|70236.9|70221.9|606
1677153000000|2023-02-23 11:50:00|70237.7|70222.7|70218|70203|70241.7|70225.7|70213.7|70197.1|696
1677153300000|2023-02-23 11:55:00|70220.4|70200.4|70193.2|70178.2|70223.3|70206.2|70193|70177.5|672
1677153600000|2023-02-23 12:00:00|70194.3|70179.3|70187.2|70172.2|70215.7|70200.7|70175.7|70160.7|719
1677153900000|2023-02-23 12:05:00|70187.1|70172.1|70177.1|70162.1|70198.2|70183|70176.3|70161.3|574
1677154200000|2023-02-23 12:10:00|70177.3|70162.3|70172.8|70157.8|70177.3|70162.3|70158.1|70142.9|566
1677154500000|2023-02-23 12:15:00|70173.1|70158.1|70184.9|70169.9|70196.1|70181.1|70172.5|70157.3|674
1677154800000|2023-02-23 12:20:00|70185.6|70170.6|70182.2|70167.2|70188.7|70173.7|70165.4|70150.3|522
1677155100000|2023-02-23 12:25:00|70182|70167|70137|70122|70183.3|70168.3|70132.7|70117.7|646
1677155400000|2023-02-23 12:30:00|70135.5|70120.5|70141.6|70126.6|70143.1|70128.1|70118.6|70103.6|650
1677155700000|2023-02-23 12:35:00|70141.5|70126.5|70139.6|70124.6|70155.3|70140.3|70125.9|70110.9|651
1677156000000|2023-02-23 12:40:00|70140|70125|70133.8|70118.8|70147.7|70132.7|70121.2|70106.2|672
1677156300000|2023-02-23 12:45:00|70134.6|70119.6|70138.8|70123.8|70165.3|70150.3|70130.6|70115.6|599
1677156600000|2023-02-23 12:50:00|70141.8|70126.8|70108.8|70093.8|70154|70138.3|70104.6|70089.1|709
1677156900000|2023-02-23 12:55:00|70108|70093|70133.5|70118.5|70137.6|70120.4|70096.2|70081.2|779
1677157200000|2023-02-23 13:00:00|70134.9|70119.9|70147|70132|70153.9|70137.1|70109.4|70094.4|815
1677157500000|2023-02-23 13:05:00|70147.1|70132.1|70137.8|70122.8|70160.4|70145.4|70132.6|70117.6|698
1677157800000|2023-02-23 13:10:00|70138|70123|70116|70101|70141.2|70126.2|70107.2|70091.3|699
1677158100000|2023-02-23 13:15:00|70114.3|70099.3|70095.5|70080.5|70143.1|70128.1|70093.3|70078.3|755
1677158400000|2023-02-23 13:20:00|70095.3|70080.3|70097.6|70082.6|70106.7|70091.7|70084.4|70069.4|652
1677158700000|2023-02-23 13:25:00|70097.4|70082.4|70135.6|70115.6|70137.8|70117.8|70088.4|70072.3|634
1677159000000|2023-02-23 13:30:00|70135.1|70115.1|70195.5|70180.5|70261.7|70246.7|70094.8|70074.8|1142
1677159300000|2023-02-23 13:35:00|70193.4|70178.4|70195|70180|70202.8|70186.8|70161.3|70146.3|1050
1677159600000|2023-02-23 13:40:00|70194.7|70179.7|70212.1|70197.1|70242.9|70227.9|70188.2|70173.2|997
1677159900000|2023-02-23 13:45:00|70214.5|70194.5|70232.1|70217.1|70238.8|70219.7|70200.6|70183.5|968
1677160200000|2023-02-23 13:50:00|70230.5|70215.5|70174.2|70159.2|70239.1|70222.2|70174.2|70159.2|851
1677160500000|2023-02-23 13:55:00|70175.3|70160.3|70180.5|70165.5|70196.5|70180.1|70151.6|70136.6|955
1677160800000|2023-02-23 14:00:00|70179.9|70164.9|70191.2|70176.2|70225.3|70209.6|70168.9|70153.9|901
1677161100000|2023-02-23 14:05:00|70189.7|70174.7|70178.9|70163.9|70215.5|70197.9|70173.5|70158.5|859
1677161400000|2023-02-23 14:10:00|70178.4|70163.4|70161.3|70146.3|70184.5|70169.5|70137.8|70122.8|900
1677161700000|2023-02-23 14:15:00|70161.6|70146.6|70138.4|70123.4|70179.5|70162.6|70129.8|70113.4|908
1677162000000|2023-02-23 14:20:00|70139.3|70124.3|70174.8|70159.8|70178.2|70160.9|70119.3|70104.3|872
1677162300000|2023-02-23 14:25:00|70174.7|70159.7|70182.4|70167.4|70183.6|70168.6|70150.5|70135.5|848
1677162600000|2023-02-23 14:30:00|70182.6|70167.6|70218.8|70203.8|70219.5|70204.5|70160.1|70144|1011
1677162900000|2023-02-23 14:35:00|70219|70204|70250.8|70235.8|70258.7|70243.7|70210.3|70195.3|936
1677163200000|2023-02-23 14:40:00|70250.5|70235.5|70244.4|70229.4|70259.4|70244.1|70220.3|70205.3|927
1677163500000|2023-02-23 14:45:00|70243.1|70228.1|70155.6|70140.6|70243.7|70228.7|70139.4|70124.4|977
1677163800000|2023-02-23 14:50:00|70153.5|70138.5|70139.2|70124.2|70178.3|70163.3|70125.8|70110.8|984
1677164100000|2023-02-23 14:55:00|70141.8|70126.8|70180.9|70165.9|70189.8|70174.8|70137|70122|911
1677164400000|2023-02-23 15:00:00|70180.8|70165.8|70231.8|70216.8|70233.3|70218.3|70170.8|70155.8|907
1677164700000|2023-02-23 15:05:00|70232.3|70217.3|70221.3|70206.3|70258|70243|70217.7|70202.7|877
1677165000000|2023-02-23 15:10:00|70217.9|70202.9|70228.5|70213.5|70254.2|70236.9|70215.3|70200.3|862
1677165300000|2023-02-23 15:15:00|70229|70214|70222.7|70207.7|70241.3|70226.3|70188.9|70173.9|887
1677165600000|2023-02-23 15:20:00|70222.2|70207.2|70220.8|70200.8|70231.6|70214.2|70188.3|70173.3|953
1677165900000|2023-02-23 15:25:00|70218.2|70203.2|70214.4|70199.4|70220.6|70205.6|70183.1|70168.1|876
1677166200000|2023-02-23 15:30:00|70216.6|70201.6|70234.5|70219.5|70263.3|70248.3|70211.1|70196.1|941
1677166500000|2023-02-23 15:35:00|70232.2|70217.2|70244.5|70229.5|70255.9|70240.4|70214.1|70197.2|856
1677166800000|2023-02-23 15:40:00|70245.1|70230.1|70283.1|70268.1|70287.4|70272.4|70241.1|70226.1|902
1677167100000|2023-02-23 15:45:00|70283.2|70268.2|70295.3|70280.3|70302|70287|70272.2|70256.7|918
1677167400000|2023-02-23 15:50:00|70294.9|70279.9|70284.1|70269.1|70313.1|70296.4|70282.2|70267.2|897
1677167700000|2023-02-23 15:55:00|70285.3|70270.3|70256.7|70236.7|70307.6|70292|70249.5|70234.5|874
1677168000000|2023-02-23 16:00:00|70258.5|70238.5|70258.6|70243.6|70273.5|70257.3|70246.8|70231.8|837
1677168300000|2023-02-23 16:05:00|70258.9|70243.9|70292.2|70277.2|70310.1|70295.1|70254.4|70238.9|848
1677168600000|2023-02-23 16:10:00|70291.7|70276.7|70288.5|70273.5|70302.4|70287.4|70279.2|70264.2|829
1677168900000|2023-02-23 16:15:00|70287.8|70272.8|70272.7|70252.7|70314.2|70294.9|70267.9|70252.5|838
1677169200000|2023-02-23 16:20:00|70270|70255|70279.7|70264.7|70291.7|70274.8|70266.6|70246.6|836
1677169500000|2023-02-23 16:25:00|70279.9|70264.9|70279.9|70264.9|70287.7|70271.3|70261.4|70243.8|858
1677169800000|2023-02-23 16:30:00|70279.4|70264.4|70274.8|70259.8|70290.7|70275.7|70267.8|70251.3|827
1677170100000|2023-02-23 16:35:00|70273.6|70258.6|70297.1|70282.1|70305.4|70290.4|70265.8|70250.8|804
1677170400000|2023-02-23 16:40:00|70296.6|70281.6|70330.3|70315.3|70338.9|70321.3|70294.7|70279.7|791
1677170700000|2023-02-23 16:45:00|70329.5|70314.5|70329.6|70314.6|70338.8|70323.4|70319.1|70301.8|841
1677171000000|2023-02-23 16:50:00|70329.5|70314.5|70348.7|70333.7|70355|70339.1|70325.1|70310.1|735
1677171300000|2023-02-23 16:55:00|70348.9|70333.9|70348.7|70333.7|70373.1|70358|70344.3|70329.3|772
1677171600000|2023-02-23 17:00:00|70348.8|70333.8|70353.2|70338.2|70357|70339.6|70328.5|70313.5|718
1677171900000|2023-02-23 17:05:00|70352.9|70337.9|70352.1|70337.1|70357.2|70342.2|70339.2|70322.4|609
1677172200000|2023-02-23 17:10:00|70352.6|70337.6|70378.7|70363.7|70385.4|70370.4|70348.4|70333.4|749
1677172500000|2023-02-23 17:15:00|70378.5|70363.5|70373.1|70358.1|70383.2|70368|70354.4|70339.4|717
1677172800000|2023-02-23 17:20:00|70373.3|70358.3|70350.2|70335.2|70378.7|70361.8|70348.9|70333.9|642
1677173100000|2023-02-23 17:25:00|70350.9|70335.9|70352.8|70337.8|70355.3|70340.3|70338.1|70320.8|612
1677173400000|2023-02-23 17:30:00|70352.7|70337.7|70336.2|70321.2|70364.7|70348.1|70333.5|70318.5|584
1677173700000|2023-02-23 17:35:00|70336.4|70321.4|70354.1|70339.1|70357.7|70342.7|70336.2|70321.2|613
1677174000000|2023-02-23 17:40:00|70354.2|70339.2|70337.9|70322.9|70360.5|70345.5|70335.2|70320.2|644
1677174300000|2023-02-23 17:45:00|70338|70323|70328.4|70313.4|70354.1|70339.1|70325.3|70310.3|601
1677174600000|2023-02-23 17:50:00|70328.7|70313.7|70341|70326|70348.2|70330.8|70327.2|70311.1|609
1677174900000|2023-02-23 17:55:00|70340.7|70325.7|70329.1|70314.1|70350.7|70335.7|70326.7|70311.7|588
1677175200000|2023-02-23 18:00:00|70328.4|70313.4|70335|70320|70344.3|70329|70307.2|70292.2|670
1677175500000|2023-02-23 18:05:00|70334.9|70319.9|70350.3|70335.3|70360.2|70345.2|70334.3|70319.3|663
1677175800000|2023-02-23 18:10:00|70350|70335|70330.3|70310.3|70359|70342.8|70327.9|70310.3|649
1677176100000|2023-02-23 18:15:00|70330.5|70310.5|70321.5|70306.5|70341|70324.4|70317.5|70302.5|642
1677176400000|2023-02-23 18:20:00|70321.7|70306.7|70327.7|70312.7|70331.3|70314.4|70314.1|70297.5|669
1677176700000|2023-02-23 18:25:00|70328|70313|70344.4|70324.4|70346.3|70331.3|70321.1|70305.6|641
1677177000000|2023-02-23 18:30:00|70343.3|70323.3|70347.2|70332.2|70360.1|70341.9|70336.7|70318.8|626
1677177300000|2023-02-23 18:35:00|70346.9|70331.9|70336.9|70321.9|70365.7|70348.5|70334|70317|541
1677177600000|2023-02-23 18:40:00|70337.7|70322.7|70317.3|70302.3|70339.3|70322.9|70314.9|70299.8|616
1677177900000|2023-02-23 18:45:00|70317.4|70302.4|70291.2|70276.2|70320.9|70305.6|70288.1|70273.1|670
1677178200000|2023-02-23 18:50:00|70290.9|70275.9|70304.7|70289.7|70309.1|70292.1|70288.6|70273.6|692
1677178500000|2023-02-23 18:55:00|70304.4|70289.4|70319.4|70304.4|70321.7|70305.6|70299.8|70284.8|573
1677178800000|2023-02-23 19:00:00|70319.7|70304.7|70313.6|70298.6|70329.4|70312.9|70312.5|70297.5|548
1677179100000|2023-02-23 19:05:00|70313.4|70298.4|70306.1|70291.1|70322.3|70306.8|70294.9|70279.7|543
1677179400000|2023-02-23 19:10:00|70305.9|70290.9|70294|70274|70312|70294.9|70287|70272|560
1677179700000|2023-02-23 19:15:00|70293.4|70273.4|70261|70246|70293.4|70274.6|70255.8|70240.1|727
1677180000000|2023-02-23 19:20:00|70260.9|70245.9|70253.8|70238.8|70266.9|70250.2|70237.1|70221.1|581
1677180300000|2023-02-23 19:25:00|70253.9|70238.9|70251.8|70236.8|70259.5|70242.2|70241|70225.1|606
1677180600000|2023-02-23 19:30:00|70255|70235|70224.1|70209.1|70255|70237|70214.3|70198.4|625
1677180900000|2023-02-23 19:35:00|70223.6|70208.6|70241.1|70226.1|70244.3|70226.7|70220.8|70204.5|583
1677181200000|2023-02-23 19:40:00|70241.2|70226.2|70232.3|70217.3|70255.5|70240.5|70232.2|70215.4|532
1677181500000|2023-02-23 19:45:00|70230.3|70215.3|70231.7|70211.7|70242.4|70225.2|70215.9|70195.9|523
1677181800000|2023-02-23 19:50:00|70229.4|70214.4|70233.3|70218.3|70239.8|70222.8|70222.4|70204|468
1677182100000|2023-02-23 19:55:00|70234.2|70219.2|70261.9|70246.9|70266.8|70249.9|70233|70216.1|533
1677182400000|2023-02-23 20:00:00|70261.7|70246.7|70251.3|70236.3|70264.8|70247.8|70247|70230.2|642
1677182700000|2023-02-23 20:05:00|70251.6|70236.6|70255.4|70240.4|70259.9|70242.8|70246.9|70231|498
1677183000000|2023-02-23 20:10:00|70255.2|70240.2|70244.9|70229.9|70255.8|70240.8|70238.7|70223.7|471
1677183300000|2023-02-23 20:15:00|70245|70230|70242.1|70227.1|70249.8|70234.8|70236.6|70218.9|454
1677183600000|2023-02-23 20:20:00|70242.2|70227.2|70246|70231|70255.7|70237.8|70242|70225.3|324
1677183900000|2023-02-23 20:25:00|70245.8|70230.8|70251.2|70236.2|70253.3|70236.2|70238.3|70223.3|226
1677184200000|2023-02-23 20:30:00|70250.1|70235.1|70241.3|70226.3|70256.7|70241.7|70238.5|70223|443
1677184500000|2023-02-23 20:35:00|70241.2|70226.2|70229.4|70214.4|70246.8|70231.8|70227.4|70212.4|483
1677184800000|2023-02-23 20:40:00|70229.5|70214.5|70219.1|70204.1|70231.9|70216.9|70218.1|70203.1|453
1677185100000|2023-02-23 20:45:00|70218.9|70203.9|70226.7|70211.7|70235.6|70219.1|70217.9|70202.9|493
1677185400000|2023-02-23 20:50:00|70227.3|70212.3|70236|70221|70242.9|70225.2|70221.5|70206.5|533
1677185700000|2023-02-23 20:55:00|70235.8|70220.8|70221.5|70206.5|70242.4|70224.3|70220.2|70203.6|571
1677186000000|2023-02-23 21:00:00|70220.8|70205.8|70251.5|70231.5|70255.6|70237.5|70220.8|70204.1|595
1677186300000|2023-02-23 21:05:00|70251.3|70231.3|70254.6|70239.6|70255.2|70239.7|70241.9|70224.1|317
1677186600000|2023-02-23 21:10:00|70254.7|70239.7|70257|70242|70257.9|70242.4|70248.3|70230.8|299
1677186900000|2023-02-23 21:15:00|70257.3|70242.3|70262.7|70247.7|70266|70249.2|70254.6|70236.8|335
1677187200000|2023-02-23 21:20:00|70262|70247|70277.5|70262.5|70281.7|70264.1|70261.8|70246.7|299
1677187500000|2023-02-23 21:25:00|70277.6|70262.6|70271|70251|70279.6|70262.6|70266.4|70249.1|309
1677187800000|2023-02-23 21:30:00|70270.3|70250.3|70263.5|70248.5|70272.9|70256|70263.5|70245.2|237
1677188100000|2023-02-23 21:35:00|70263.6|70248.6|70270.4|70250.4|70271.1|70254.5|70263.4|70245.6|180
1677188400000|2023-02-23 21:40:00|70270.5|70250.5|70270.5|70250.5|70270.5|70253.1|70262.4|70246.3|185
1677188700000|2023-02-23 21:45:00|70269.7|70249.7|70268.6|70248.6|70269.8|70249.8|70260.9|70242.7|255
1677189000000|2023-02-23 21:50:00|70268.5|70248.5|70275|70255|70284.7|70264.7|70266.9|70244.4|935
1677189300000|2023-02-23 21:55:00|70273.1|70253.1|70301.3|70224.1|70303.7|70275.6|70268.2|70224.1|626
1677189600000|2023-02-23 22:00:00|70313.9|70214.9|70296.6|70221.3|70315.6|70282.4|70280.5|70205.5|96
1677189900000|2023-02-23 22:05:00|70298.3|70249.4|70297.9|70255.9|70304.8|70262.7|70295.3|70218.8|64
1677190200000|2023-02-23 22:10:00|70297.8|70252.8|70283|70234.7|70299|70258.7|70277.9|70209.7|86
1677190500000|2023-02-23 22:15:00|70282.9|70234.6|70290.6|70253.2|70305.4|70256.2|70280.3|70213.4|114
1677190800000|2023-02-23 22:20:00|70286.5|70251.2|70298.8|70262.3|70312.5|70270.4|70286.3|70206|244
1677191100000|2023-02-23 22:25:00|70299.4|70262.9|70299.3|70255.5|70314.4|70274.3|70295.6|70228.7|119
1677191400000|2023-02-23 22:30:00|70298.6|70253.8|70289|70252.7|70304.2|70262.5|70288.9|70242|270
1677191700000|2023-02-23 22:35:00|70289.2|70252.4|70291.1|70252.7|70302.3|70261.4|70289.1|70244.4|388
1677192000000|2023-02-23 22:40:00|70290.5|70253|70292.3|70254.1|70296.1|70256|70288.7|70247.5|245
1677192300000|2023-02-23 22:45:00|70292.1|70252.4|70289.5|70252.5|70298.8|70260.3|70286.8|70242.6|244
1677192600000|2023-02-23 22:50:00|70289.7|70252.4|70289.1|70252.5|70293.7|70254.9|70286.3|70245.6|242
1677192900000|2023-02-23 22:55:00|70288.7|70252.1|70281.4|70253.2|70294.4|70263.2|70275.2|70247|227
1677193200000|2023-02-23 23:00:00|70281|70253.6|70270.1|70246.1|70288.3|70260.8|70266|70243.7|257
1677193500000|2023-02-23 23:05:00|70269.3|70249.3|70256.6|70236.6|70273.4|70253.4|70256.1|70234.1|236
1677193800000|2023-02-23 23:10:00|70256.2|70236.2|70247.8|70227.8|70259.8|70237.8|70244.6|70224.6|370
1677194100000|2023-02-23 23:15:00|70247.4|70227.4|70244.2|70224.2|70252.4|70232.4|70238.8|70218.8|403
1677194400000|2023-02-23 23:20:00|70244.3|70224.3|70251.4|70231.4|70251.8|70231.8|70236.8|70216.8|303
1677194700000|2023-02-23 23:25:00|70251.1|70231.1|70259.9|70239.9|70266.4|70246.4|70249.9|70229.9|276
1677195000000|2023-02-23 23:30:00|70261.7|70241.7|70270.5|70250.5|70273.1|70253.1|70257.5|70237.5|290
1677195300000|2023-02-23 23:35:00|70268.3|70248.3|70260.3|70240.3|70271.1|70251.1|70257.7|70239.2|226
1677195600000|2023-02-23 23:40:00|70260.9|70240.9|70260.1|70245.1|70265|70245.5|70257.1|70237.3|221
1677195900000|2023-02-23 23:45:00|70259.8|70244.8|70255.5|70235.5|70263.2|70244.8|70250.4|70230.4|234
1677196200000|2023-02-23 23:50:00|70254.6|70234.6|70252.6|70232.6|70257.4|70237.4|70250.5|70230.9|284
1677196500000|2023-02-23 23:55:00|70252.8|70232.8|70267.6|70247.6|70267.9|70247.9|70249.4|70232.6|264
1677196800000|2023-02-24 00:00:00|70267.7|70247.7|70259.1|70239.1|70270.2|70250.2|70251.8|70233.1|414
1677197100000|2023-02-24 00:05:00|70259.2|70239.2|70255.1|70240.1|70274.5|70257.4|70253.5|70235.1|349
1677197400000|2023-02-24 00:10:00|70254.9|70239.9|70246.3|70231.3|70256.3|70240|70245.9|70228.9|258
1677197700000|2023-02-24 00:15:00|70246.6|70231.6|70254.3|70239.3|70260.4|70242.6|70242.9|70225.3|328
1677198000000|2023-02-24 00:20:00|70254.5|70239.5|70253.5|70233.5|70257.8|70241.2|70245|70225.8|347
1677198300000|2023-02-24 00:25:00|70253.4|70233.4|70256.9|70241.9|70262.2|70244.8|70249.9|70232.2|265
1677198600000|2023-02-24 00:30:00|70257.4|70242.4|70264|70249|70282.9|70263.4|70257.3|70241.7|461
1677198900000|2023-02-24 00:35:00|70263.4|70248.4|70250.2|70235.2|70281|70263.7|70246.7|70230.1|762
1677199200000|2023-02-24 00:40:00|70250.5|70235.5|70244.3|70229.3|70255.2|70239.6|70240.1|70223.1|503
1677199500000|2023-02-24 00:45:00|70244.4|70229.4|70239.7|70219.7|70248.5|70231.9|70236.5|70219.4|551
1677199800000|2023-02-24 00:50:00|70239.8|70219.8|70227.8|70212.8|70247.8|70230.7|70221.8|70204.5|728
1677200100000|2023-02-24 00:55:00|70230.3|70210.3|70215.9|70195.9|70234.6|70219.6|70212.1|70195.9|527
1677200400000|2023-02-24 01:00:00|70204.5|70184.5|70160.8|70145.8|70211.1|70194.2|70155.3|70140.3|616
1677200700000|2023-02-24 01:05:00|70161.5|70146.5|70181.6|70161.6|70189.5|70170|70153.5|70135.3|675
1677201000000|2023-02-24 01:10:00|70181.8|70161.8|70222|70202|70222.7|70204.6|70172.7|70152.7|629
1677201300000|2023-02-24 01:15:00|70220.5|70200.5|70207.1|70187.1|70229.1|70213.3|70205.1|70185.1|719
1677201600000|2023-02-24 01:20:00|70208|70188|70215|70195|70220.3|70200.3|70196|70176|743
1677201900000|2023-02-24 01:25:00|70213.3|70198.3|70244.4|70229.4|70245.5|70230.5|70206.7|70186.7|639
1677202200000|2023-02-24 01:30:00|70244|70229|70257|70237|70280.9|70264.4|70241.8|70222.5|745
1677202500000|2023-02-24 01:35:00|70257.1|70237.1|70277.7|70257.7|70292.9|70273.6|70255.7|70236.5|680
1677202800000|2023-02-24 01:40:00|70277.2|70257.2|70267.3|70252.3|70287.7|70270.8|70252.5|70235.3|639
1677203100000|2023-02-24 01:45:00|70269.4|70249.4|70254|70239|70277.4|70261.5|70243.6|70226|579
1677203400000|2023-02-24 01:50:00|70257|70237|70231.8|70211.8|70260.4|70243|70220.3|70203.7|625
1677203700000|2023-02-24 01:55:00|70231.3|70211.3|70243.8|70223.8|70244.9|70226.8|70226.9|70208.4|581
1677204000000|2023-02-24 02:00:00|70243.6|70223.6|70239.6|70219.6|70248.2|70230|70233.1|70214|682
1677204300000|2023-02-24 02:05:00|70239.7|70219.7|70217.9|70197.9|70245.6|70225.6|70215.8|70196.7|563
1677204600000|2023-02-24 02:10:00|70216.4|70201.4|70217.5|70197.5|70222.3|70204.1|70206.3|70189.6|671
1677204900000|2023-02-24 02:15:00|70215.3|70200.3|70234.8|70214.8|70240.5|70220.5|70205.3|70189.6|576
1677205200000|2023-02-24 02:20:00|70234.7|70214.7|70217|70197|70241.6|70221.6|70214.4|70196.4|476
1677205500000|2023-02-24 02:25:00|70216.7|70196.7|70227.3|70207.3|70230.6|70212.9|70206.5|70189.8|549
1677205800000|2023-02-24 02:30:00|70224.5|70209.5|70218.4|70203.4|70229|70211.2|70213.1|70196.6|514
1677206100000|2023-02-24 02:35:00|70218.3|70203.3|70217.7|70202.7|70227.7|70208.7|70215.6|70199.4|511
1677206400000|2023-02-24 02:40:00|70218.1|70203.1|70224.9|70204.9|70224.9|70207|70208.9|70191.5|508
1677206700000|2023-02-24 02:45:00|70224.8|70204.8|70248.7|70228.7|70259.1|70241.7|70222.8|70204.8|539
1677207000000|2023-02-24 02:50:00|70248.8|70228.8|70271.7|70251.7|70272|70254.2|70248.3|70228.8|524
1677207300000|2023-02-24 02:55:00|70272|70252|70270.5|70250.5|70286|70268.2|70266.3|70249.3|628
1677207600000|2023-02-24 03:00:00|70270.6|70250.6|70255.2|70235.2|70270.6|70253.5|70249.6|70232.9|567
1677207900000|2023-02-24 03:05:00|70255.3|70235.3|70240.5|70220.5|70257.6|70240.9|70236.7|70218.6|501
1677208200000|2023-02-24 03:10:00|70240.4|70220.4|70225.1|70205.1|70241.2|70223|70216.9|70200|497
1677208500000|2023-02-24 03:15:00|70225.2|70205.2|70227.5|70207.5|70229.3|70210.8|70215.6|70198.4|452
1677208800000|2023-02-24 03:20:00|70228|70208|70219.4|70204.4|70233.9|70214.8|70215.2|70196.3|387
1677209100000|2023-02-24 03:25:00|70219.5|70204.5|70224.1|70204.1|70229.7|70212.3|70218.4|70200.8|454
1677209400000|2023-02-24 03:30:00|70223.9|70203.9|70222.9|70202.9|70230.2|70212|70213.7|70197.6|421
1677209700000|2023-02-24 03:35:00|70223|70203|70230.7|70210.7|70234.5|70216.3|70217.8|70199.4|455
1677210000000|2023-02-24 03:40:00|70230.8|70210.8|70237.4|70222.4|70239|70222.6|70227.8|70209.7|379
1677210300000|2023-02-24 03:45:00|70236.6|70221.6|70247.2|70227.2|70250.9|70232.8|70236.6|70216.8|499
1677210600000|2023-02-24 03:50:00|70247.1|70227.1|70253.5|70233.5|70255.1|70238.6|70245|70226.4|406
1677210900000|2023-02-24 03:55:00|70253.7|70233.7|70251.2|70231.2|70254.5|70237|70245.4|70226.7|438
1677211200000|2023-02-24 04:00:00|70251.3|70231.3|70251.5|70236.5|70260.9|70242|70249|70229.3|457
1677211500000|2023-02-24 04:05:00|70251.1|70236.1|70248.9|70228.9|70254.2|70238|70243.3|70223.6|377
1677211800000|2023-02-24 04:10:00|70249.4|70229.4|70259.5|70239.5|70261|70242.9|70247.1|70229.4|449
1677212100000|2023-02-24 04:15:00|70259.4|70239.4|70272.9|70252.9|70277.1|70257.3|70250.5|70232.8|512
1677212400000|2023-02-24 04:20:00|70272.8|70252.8|70249.9|70229.9|70276.5|70258.2|70245.6|70229|456
1677212700000|2023-02-24 04:25:00|70249.8|70234.8|70249.9|70229.9|70253.1|70234.9|70243.9|70227|371
1677213000000|2023-02-24 04:30:00|70248.4|70233.4|70247.8|70232.8|70254.2|70235.9|70246.9|70227.3|294
1677213300000|2023-02-24 04:35:00|70251.6|70231.6|70257.9|70237.9|70257.9|70240|70243|70226.4|387
1677213600000|2023-02-24 04:40:00|70257.6|70237.6|70245.2|70225.2|70258.5|70241.5|70240.1|70220.9|441
1677213900000|2023-02-24 04:45:00|70244.4|70224.4|70242.5|70227.5|70249.3|70231.5|70239.8|70222|411
1677214200000|2023-02-24 04:50:00|70242.6|70227.6|70249|70229|70252.1|70235.7|70242.6|70222.8|394
1677214500000|2023-02-24 04:55:00|70248.9|70228.9|70245.8|70230.8|70251.7|70234|70239.7|70222|362
1677214800000|2023-02-24 05:00:00|70245.7|70230.7|70245.5|70230.5|70252.6|70234.7|70244.9|70225.9|444
1677215100000|2023-02-24 05:05:00|70245.4|70230.4|70241.6|70221.6|70248.9|70231|70235.5|70218|464
1677215400000|2023-02-24 05:10:00|70241.5|70221.5|70246.3|70231.3|70252.3|70233.2|70233.4|70216.9|434
1677215700000|2023-02-24 05:15:00|70246.4|70231.4|70244|70224|70251.5|70234.3|70240|70222.4|357
1677216000000|2023-02-24 05:20:00|70243.7|70223.7|70236.2|70221.2|70244.1|70225.5|70231.4|70213.4|475
1677216300000|2023-02-24 05:25:00|70235.3|70220.3|70254.7|70234.7|70254.7|70236.8|70234.4|70217.9|496
1677216600000|2023-02-24 05:30:00|70255|70235|70263.4|70248.4|70268.3|70251|70251.6|70233.3|481
1677216900000|2023-02-24 05:35:00|70263.5|70248.5|70247.4|70232.4|70264.3|70248.5|70240.7|70222.8|502
1677217200000|2023-02-24 05:40:00|70247.5|70232.5|70245.4|70230.4|70253|70234.7|70239|70219.9|445
1677217500000|2023-02-24 05:45:00|70245.7|70230.7|70237.7|70222.7|70248.9|70232.8|70235.9|70219.2|340
1677217800000|2023-02-24 05:50:00|70237.8|70222.8|70257.4|70237.4|70261|70244|70237.8|70222.4|532
1677218100000|2023-02-24 05:55:00|70258.2|70238.2|70261.8|70241.8|70264.8|70246.5|70248.7|70232.3|584
1677218400000|2023-02-24 06:00:00|70261.3|70241.3|70252.9|70237.9|70263|70244.9|70245.8|70228.4|541
1677218700000|2023-02-24 06:05:00|70253|70238|70247.3|70227.3|70255.8|70238|70241.4|70224.2|505
1677219000000|2023-02-24 06:10:00|70247.2|70227.2|70237.7|70222.7|70248.2|70230.6|70233.8|70217|458
1677219300000|2023-02-24 06:15:00|70237.8|70222.8|70263|70248|70267.1|70251.4|70236.4|70221.4|497
1677219600000|2023-02-24 06:20:00|70263.2|70248.2|70262.2|70247.2|70268.1|70251.4|70255.2|70236.9|418
1677219900000|2023-02-24 06:25:00|70262.1|70247.1|70234.2|70219.2|70266.3|70248.5|70234.2|70219.2|514
1677220200000|2023-02-24 06:30:00|70235|70220|70229.7|70214.7|70241.5|70223.5|70229.7|70214.7|391
1677220500000|2023-02-24 06:35:00|70230.1|70215.1|70246.2|70226.2|70256.8|70239.2|70230.1|70215|465
1677220800000|2023-02-24 06:40:00|70246.1|70226.1|70232.7|70212.7|70246.1|70226.8|70228.6|70211|502
1677221100000|2023-02-24 06:45:00|70232.8|70212.8|70239|70219|70242.6|70224.5|70227.1|70209.2|374
1677221400000|2023-02-24 06:50:00|70239.1|70219.1|70232.2|70217.2|70240.8|70222.8|70228.5|70211.2|351
1677221700000|2023-02-24 06:55:00|70232.1|70217.1|70245.2|70225.2|70259.8|70241.4|70231.8|70214.4|587
1677222000000|2023-02-24 07:00:00|70248.2|70228.2|70276.7|70256.7|70289|70271.3|70248.2|70228.2|696
1677222300000|2023-02-24 07:05:00|70274.9|70259.9|70286.1|70271.1|70293.6|70278.6|70273.8|70256.5|617
1677222600000|2023-02-24 07:10:00|70285.7|70270.7|70275.3|70260.3|70293.4|70278.4|70269.5|70253|577
1677222900000|2023-02-24 07:15:00|70275|70260|70277.5|70262.5|70284.7|70269.7|70266.4|70251.4|551
1677223200000|2023-02-24 07:20:00|70277.4|70262.4|70278.7|70263.7|70284.7|70269.6|70269.7|70254.7|603
1677223500000|2023-02-24 07:25:00|70279.6|70264.6|70300.3|70285.3|70308.3|70292.1|70278.7|70261|643
1677223800000|2023-02-24 07:30:00|70300.4|70285.4|70284.9|70269.9|70312.8|70297.8|70284.8|70268.4|671
1677224100000|2023-02-24 07:35:00|70283.6|70268.6|70286|70266|70297.8|70279.4|70268.4|70253.4|654
1677224400000|2023-02-24 07:40:00|70286.2|70266.2|70282.3|70262.3|70301.4|70286.3|70269.8|70254.5|670
1677224700000|2023-02-24 07:45:00|70282|70267|70304.3|70289.3|70306.7|70291.7|70282|70262.9|672
1677225000000|2023-02-24 07:50:00|70304.2|70289.2|70290.2|70275.2|70309.4|70293.4|70285.3|70268.7|618
1677225300000|2023-02-24 07:55:00|70291.5|70276.5|70298.6|70283.6|70302|70287|70276.7|70259.7|718
1677225600000|2023-02-24 08:00:00|70299.9|70284.9|70304.1|70289.1|70328.2|70311.7|70297|70281.1|848
1677225900000|2023-02-24 08:05:00|70304.4|70289.4|70342.3|70327.3|70355.1|70340.1|70301.5|70286.5|803
1677226200000|2023-02-24 08:10:00|70344.9|70324.9|70346|70331|70362.6|70347.6|70336.6|70320.7|799
1677226500000|2023-02-24 08:15:00|70346.3|70331.3|70311.7|70296.7|70350.3|70335.3|70310.2|70295.2|808
1677226800000|2023-02-24 08:20:00|70312.4|70297.4|70307|70292|70327.3|70309.2|70303.9|70287.2|787
1677227100000|2023-02-24 08:25:00|70309|70289|70292.5|70277.5|70316.1|70301.1|70286.3|70268.8|790
1677227400000|2023-02-24 08:30:00|70293.1|70278.1|70288.7|70273.7|70297.9|70282.9|70274.3|70259.3|755
1677227700000|2023-02-24 08:35:00|70289.2|70274.2|70290.3|70275.3|70301.8|70286.6|70283.6|70268.6|748
1677228000000|2023-02-24 08:40:00|70290.1|70275.1|70275|70260|70293.8|70277.9|70258.3|70243.3|810
1677228300000|2023-02-24 08:45:00|70274.9|70259.9|70287.7|70272.7|70304.3|70289.2|70266.7|70250.4|770
1677228600000|2023-02-24 08:50:00|70288.9|70268.9|70300.6|70285.6|70317.8|70302.8|70280.7|70265.7|730
1677228900000|2023-02-24 08:55:00|70300.2|70285.2|70306.6|70291.6|70320.9|70304.7|70298.4|70281.7|692
1677229200000|2023-02-24 09:00:00|70308.3|70293.3|70306.3|70291.3|70324|70308|70294.9|70279.2|816
1677229500000|2023-02-24 09:05:00|70307.8|70292.8|70312.5|70297.5|70333.1|70318.1|70305.5|70290.5|734
1677229800000|2023-02-24 09:10:00|70312.8|70297.8|70313|70298|70318.8|70303.4|70291.6|70275.5|776
1677230100000|2023-02-24 09:15:00|70313.5|70298.5|70296.1|70281.1|70321|70306|70280.4|70265.4|707
1677230400000|2023-02-24 09:20:00|70296.5|70281.5|70315.5|70300.5|70323.3|70306.5|70296.5|70281.5|692
1677230700000|2023-02-24 09:25:00|70315.6|70300.6|70305.1|70290.1|70323.7|70308.7|70300|70284.5|725
1677231000000|2023-02-24 09:30:00|70305.5|70290.5|70315.1|70300.1|70318.8|70303.8|70299.6|70283.6|573
1677231300000|2023-02-24 09:35:00|70314.8|70299.8|70309.7|70294.7|70323.6|70306.2|70299.7|70284.7|663
1677231600000|2023-02-24 09:40:00|70310.1|70295.1|70293.6|70278.6|70310.9|70295.1|70287.5|70270.3|569
1677231900000|2023-02-24 09:45:00|70292.4|70277.4|70288.4|70273.4|70303.2|70286|70281|70261.5|603
1677232200000|2023-02-24 09:50:00|70288.6|70273.6|70303.1|70288.1|70306.3|70290.9|70280.3|70264.9|600
1677232500000|2023-02-24 09:55:00|70303|70288|70326.7|70311.7|70335|70320|70302.3|70285.8|673
1677232800000|2023-02-24 10:00:00|70326.6|70311.6|70330.8|70315.8|70337.5|70321|70313.8|70298.8|688
1677233100000|2023-02-24 10:05:00|70330.3|70315.3|70330.7|70315.7|70335.6|70320.6|70311.6|70295.3|629
1677233400000|2023-02-24 10:10:00|70329.8|70314.8|70314.7|70299.7|70345.8|70328.8|70313.9|70297.4|624
1677233700000|2023-02-24 10:15:00|70314.9|70299.9|70309.9|70294.9|70347.4|70330.7|70309.6|70294.4|699
1677234000000|2023-02-24 10:20:00|70314.8|70299.8|70298|70283|70315.9|70300.9|70290.8|70273|629
1677234300000|2023-02-24 10:25:00|70297.7|70282.7|70269.9|70254.9|70300.1|70285.1|70266.7|70250.1|579
1677234600000|2023-02-24 10:30:00|70270.2|70255.2|70273.6|70253.6|70290.4|70273.3|70268.3|70253|639
1677234900000|2023-02-24 10:35:00|70273.4|70253.4|70277.2|70262.2|70278.2|70263.2|70258.3|70242.4|656
1677235200000|2023-02-24 10:40:00|70278.1|70263.1|70279.8|70264.8|70282.5|70265.9|70266.5|70251.5|587
1677235500000|2023-02-24 10:45:00|70280|70265|70299.1|70284.1|70312.5|70297.2|70272.3|70254.8|749
1677235800000|2023-02-24 10:50:00|70299|70284|70302.2|70287.2|70312.7|70297.3|70292.8|70277.8|654
1677236100000|2023-02-24 10:55:00|70302|70287|70327.4|70312.4|70330.9|70314.3|70300.3|70285.3|694
1677236400000|2023-02-24 11:00:00|70327.9|70312.9|70316.1|70301.1|70333.7|70318.7|70309.2|70294.2|694
1677236700000|2023-02-24 11:05:00|70316.3|70301.3|70305.5|70290.5|70320.9|70305.9|70305.5|70290.5|580
1677237000000|2023-02-24 11:10:00|70305.4|70290.4|70320.2|70305.2|70323.9|70308.9|70302|70287|643
1677237300000|2023-02-24 11:15:00|70320.6|70305.6|70348|70328|70355.2|70337.7|70319.2|70301.5|801
1677237600000|2023-02-24 11:20:00|70348.8|70328.8|70354.2|70339.2|70366.7|70349.2|70336.1|70321.1|779
1677237900000|2023-02-24 11:25:00|70354.7|70339.7|70345|70330|70357.3|70342.3|70332.8|70317.8|673
1677238200000|2023-02-24 11:30:00|70343.9|70328.9|70368.8|70353.8|70378.8|70363.2|70343.9|70328.9|699
1677238500000|2023-02-24 11:35:00|70369.9|70354.9|70367.8|70352.8|70397.8|70380.6|70362.8|70346.1|790
1677238800000|2023-02-24 11:40:00|70367.9|70352.9|70401.3|70386.3|70413.4|70398.4|70367.9|70352.9|820
1677239100000|2023-02-24 11:45:00|70401.6|70386.6|70384.5|70369.5|70413|70398|70377.1|70362.1|742
1677239400000|2023-02-24 11:50:00|70384.1|70369.1|70393.2|70378.2|70400.8|70384.5|70384.1|70368.7|708
1677239700000|2023-02-24 11:55:00|70394|70379|70371.8|70356.8|70394.6|70379.6|70368.4|70351.8|675
1677240000000|2023-02-24 12:00:00|70370.8|70355.8|70400|70385|70408.5|70393.5|70369.5|70354.2|853
1677240300000|2023-02-24 12:05:00|70400.1|70385.1|70408.9|70393.9|70408.9|70393.9|70389|70374|663
1677240600000|2023-02-24 12:10:00|70409.8|70394.8|70392.1|70377.1|70409.8|70394.8|70391|70376|557
1677240900000|2023-02-24 12:15:00|70392.2|70377.2|70394|70379|70399.1|70384.1|70379.6|70362.7|617
1677241200000|2023-02-24 12:20:00|70394.7|70379.7|70412.1|70397.1|70417.8|70399.5|70385.9|70370.9|824
1677241500000|2023-02-24 12:25:00|70414.1|70399.1|70420.6|70405.6|70429.5|70412.1|70404|70389|799
1677241800000|2023-02-24 12:30:00|70420.9|70405.9|70422.1|70407.1|70433.4|70416.3|70402|70385.6|700
1677242100000|2023-02-24 12:35:00|70421|70406|70411.5|70396.5|70443.1|70427.9|70401.8|70384.4|697
1677242400000|2023-02-24 12:40:00|70411|70396|70386.5|70371.5|70418.8|70403.8|70372.8|70357.8|697
1677242700000|2023-02-24 12:45:00|70386.7|70371.7|70417|70402|70419.1|70403.6|70384.1|70368|700
1677243000000|2023-02-24 12:50:00|70416.6|70401.6|70417.2|70402.2|70420.3|70405.3|70396.1|70381.1|672
1677243300000|2023-02-24 12:55:00|70417.4|70402.4|70454.4|70439.4|70469.7|70454.7|70416.3|70401.3|838
1677243600000|2023-02-24 13:00:00|70456.1|70441.1|70456.7|70441.7|70461.6|70446.4|70425.8|70410.2|865
1677243900000|2023-02-24 13:05:00|70456.5|70441.5|70437.9|70422.9|70461.9|70446.6|70430.2|70415.2|777
1677244200000|2023-02-24 13:10:00|70437.4|70422.4|70432.3|70417.3|70447.1|70432.1|70415.6|70400.6|852
1677244500000|2023-02-24 13:15:00|70432.6|70417.6|70439.6|70424.6|70483.8|70467.4|70432.6|70417.6|816
1677244800000|2023-02-24 13:20:00|70437.7|70422.7|70436.9|70416.9|70446.8|70430.5|70414.7|70399.4|844
1677245100000|2023-02-24 13:25:00|70436.7|70416.7|70427.5|70407.5|70448.8|70430.8|70406.6|70390.3|830
1677245400000|2023-02-24 13:30:00|70426.2|70406.2|70500.4|70480.4|70601.9|70584.3|70389.8|70371.3|1158
1677245700000|2023-02-24 13:35:00|70499.7|70479.7|70567.5|70552.5|70584.3|70565.6|70470.6|70453.1|1104
1677246000000|2023-02-24 13:40:00|70567.7|70552.7|70547.8|70532.8|70592.2|70572.2|70523.6|70506|1054
1677246300000|2023-02-24 13:45:00|70546.5|70531.5|70506.8|70491.8|70554.2|70538.9|70502.5|70486.6|992
1677246600000|2023-02-24 13:50:00|70506.7|70491.7|70493.8|70478.8|70515.9|70500.9|70478.9|70463.9|977
1677246900000|2023-02-24 13:55:00|70494.6|70479.6|70538.3|70523.3|70562|70547|70488.9|70473.9|978
1677247200000|2023-02-24 14:00:00|70539.9|70524.9|70592.4|70577.4|70604.5|70589.5|70530.2|70512.9|990
1677247500000|2023-02-24 14:05:00|70594.6|70579.6|70558.1|70543.1|70600|70583.9|70532|70517|955
1677247800000|2023-02-24 14:10:00|70558.9|70543.9|70602.6|70587.6|70613.1|70598.1|70551.6|70536.6|980
1677248100000|2023-02-24 14:15:00|70602.2|70587.2|70609.5|70594.5|70628.4|70613.4|70580.3|70565.3|936
1677248400000|2023-02-24 14:20:00|70609.7|70594.7|70646.6|70631.6|70648|70633|70577.4|70562.4|989
1677248700000|2023-02-24 14:25:00|70644.9|70629.9|70635.6|70620.6|70659.1|70640.6|70629.1|70612.6|917
1677249000000|2023-02-24 14:30:00|70635.8|70620.8|70550.7|70535.7|70642.1|70627.1|70539.6|70522.4|1031
1677249300000|2023-02-24 14:35:00|70551.1|70536.1|70501.7|70486.7|70595.9|70580.9|70498.7|70483.7|1045
1677249600000|2023-02-24 14:40:00|70499.6|70484.6|70622.9|70607.9|70629.8|70614.8|70492.6|70477.6|1051
1677249900000|2023-02-24 14:45:00|70622.5|70607.5|70610.1|70595.1|70639.4|70624.4|70592.1|70577.1|990
1677250200000|2023-02-24 14:50:00|70608.8|70593.8|70583.4|70568.4|70621.5|70605.4|70578.2|70560|988
1677250500000|2023-02-24 14:55:00|70580.4|70565.4|70575.2|70555.2|70602.6|70585.6|70560.2|70545.2|972
1677250800000|2023-02-24 15:00:00|70575.5|70555.5|70533.6|70518.6|70626|70609.7|70525.2|70507.6|1113
1677251100000|2023-02-24 15:05:00|70530.7|70515.7|70584|70569|70595.8|70580.8|70529.6|70514.6|1074
1677251400000|2023-02-24 15:10:00|70584.6|70569.6|70570.4|70555.4|70592|70577|70556|70541|1038
1677251700000|2023-02-24 15:15:00|70570.7|70555.7|70587.5|70567.5|70607.6|70592.6|70559.8|70544.8|1014
1677252000000|2023-02-24 15:20:00|70583.9|70568.9|70530.7|70515.7|70596.5|70581.5|70527.3|70512.3|965
1677252300000|2023-02-24 15:25:00|70530.2|70515.2|70557.6|70542.6|70570.1|70555.1|70506.5|70491.5|943
1677252600000|2023-02-24 15:30:00|70561.5|70546.5|70533.1|70518.1|70588.3|70573.3|70530.6|70515.6|948
1677252900000|2023-02-24 15:35:00|70533.2|70518.2|70542.7|70527.7|70550.8|70535.8|70505.9|70489.6|952
1677253200000|2023-02-24 15:40:00|70543.3|70528.3|70513.7|70498.7|70553.8|70538.8|70511.4|70494.6|947
1677253500000|2023-02-24 15:45:00|70513.4|70498.4|70590.5|70575.5|70597.2|70577.6|70500.8|70485.8|956
1677253800000|2023-02-24 15:50:00|70591.1|70576.1|70627.8|70612.8|70633.1|70617.1|70581.6|70566.6|900
1677254100000|2023-02-24 15:55:00|70626.9|70611.9|70612.7|70597.7|70632.6|70617.6|70594.6|70579.6|912
1677254400000|2023-02-24 16:00:00|70609.2|70594.2|70602.6|70587.6|70625.2|70608.1|70578.7|70563.7|958
1677254700000|2023-02-24 16:05:00|70603.6|70588.6|70599.4|70584.4|70616.6|70600.4|70581.1|70566.1|822
1677255000000|2023-02-24 16:10:00|70599.6|70584.6|70614.1|70599.1|70627.9|70612.9|70597|70580.3|806
1677255300000|2023-02-24 16:15:00|70612.8|70597.8|70598.9|70583.9|70621.3|70604.8|70589|70574|838
1677255600000|2023-02-24 16:20:00|70599.1|70584.1|70573.7|70558.7|70604.7|70587.2|70562.2|70546.2|831
1677255900000|2023-02-24 16:25:00|70573.5|70558.5|70545.8|70530.8|70588.3|70571.2|70530.7|70515.7|890
1677256200000|2023-02-24 16:30:00|70544.6|70529.6|70523.9|70508.9|70555.6|70540.6|70506.6|70489.5|836
1677256500000|2023-02-24 16:35:00|70524.5|70509.5|70574.7|70559.7|70583.5|70568.4|70520.9|70505.9|746
1677256800000|2023-02-24 16:40:00|70575.8|70560.8|70599.2|70584.2|70604.9|70589.9|70566.5|70549.9|710
1677257100000|2023-02-24 16:45:00|70599.3|70584.3|70601.2|70586.2|70608.5|70593.5|70594.1|70576.6|690
1677257400000|2023-02-24 16:50:00|70601.3|70586.3|70607.3|70592.3|70614.1|70599.1|70588.3|70573.3|698
1677257700000|2023-02-24 16:55:00|70607.4|70592.4|70614.6|70599.6|70621|70606|70596.8|70581.8|662
1677258000000|2023-02-24 17:00:00|70611.6|70596.6|70605.5|70590.5|70621.8|70604.9|70587.5|70572.5|675
1677258300000|2023-02-24 17:05:00|70605.6|70590.6|70570.7|70555.7|70619.8|70604.8|70570.3|70555.3|721
1677258600000|2023-02-24 17:10:00|70570.6|70555.6|70545.2|70530.2|70584|70569|70544.4|70527.4|640
1677258900000|2023-02-24 17:15:00|70544.2|70529.2|70583|70568|70585.7|70569.3|70540.8|70525.8|668
1677259200000|2023-02-24 17:20:00|70583.4|70568.4|70540.9|70525.9|70589.2|70573.1|70536.6|70520|601
1677259500000|2023-02-24 17:25:00|70540.8|70525.8|70551.8|70536.8|70572|70555.2|70533.7|70516.8|699
1677259800000|2023-02-24 17:30:00|70550.9|70535.9|70529.4|70514.4|70556.1|70541.1|70513.8|70498.8|650
1677260100000|2023-02-24 17:35:00|70531|70516|70547.2|70532.2|70561.1|70545.3|70530.1|70515.1|504
1677260400000|2023-02-24 17:40:00|70547.1|70532.1|70547.9|70532.9|70567.7|70552.2|70539.2|70522|578
1677260700000|2023-02-24 17:45:00|70547.5|70532.5|70594.5|70579.5|70602.7|70584.7|70542|70522|692
1677261000000|2023-02-24 17:50:00|70596|70581|70591.3|70576.3|70610.9|70594|70586.9|70571.2|700
1677261300000|2023-02-24 17:55:00|70591.2|70576.2|70579.9|70564.9|70603.6|70586.3|70577.7|70562.7|611
1677261600000|2023-02-24 18:00:00|70580.1|70565.1|70586.1|70571.1|70589.2|70571.7|70559.5|70544.5|673
1677261900000|2023-02-24 18:05:00|70586.6|70571.6|70594.6|70579.6|70602.1|70585.5|70580.4|70564.7|715
1677262200000|2023-02-24 18:10:00|70596.8|70576.8|70592.8|70577.8|70602.9|70584.8|70585|70568.1|663
1677262500000|2023-02-24 18:15:00|70592.6|70577.6|70565.1|70550.1|70592.6|70577.6|70565.1|70547.5|564
1677262800000|2023-02-24 18:20:00|70565.4|70550.4|70561.4|70546.4|70581.5|70565.5|70536.6|70519.2|680
1677263100000|2023-02-24 18:25:00|70560.4|70545.4|70536.3|70521.3|70565.1|70548.8|70530.3|70515.3|585
1677263400000|2023-02-24 18:30:00|70536.5|70521.5|70547|70532|70562|70547|70536.5|70521.5|659
1677263700000|2023-02-24 18:35:00|70547.2|70532.2|70553.2|70538.2|70564.1|70549.1|70543.3|70528.3|587
1677264000000|2023-02-24 18:40:00|70553.1|70538.1|70573.2|70558.2|70580.8|70565.8|70548.7|70533.7|654
1677264300000|2023-02-24 18:45:00|70573.6|70558.6|70567.5|70552.5|70578.5|70561.8|70560.3|70544.8|600
1677264600000|2023-02-24 18:50:00|70568.4|70553.4|70572.3|70557.3|70576|70561|70565.6|70550.6|577
1677264900000|2023-02-24 18:55:00|70571.8|70556.8|70595.3|70580.3|70595.7|70580.7|70565.6|70550.6|538
1677265200000|2023-02-24 19:00:00|70595.2|70580.2|70575.7|70560.7|70603.7|70588.5|70573.5|70557.2|581
1677265500000|2023-02-24 19:05:00|70576|70561|70572.4|70557.4|70577|70562|70561.6|70546.6|588
1677265800000|2023-02-24 19:10:00|70572|70557|70567.4|70552.4|70591.9|70573.6|70567|70551.9|478
1677266100000|2023-02-24 19:15:00|70567.8|70552.8|70550.3|70535.3|70579.5|70563.1|70549.1|70534.1|576
1677266400000|2023-02-24 19:20:00|70550.1|70535.1|70559.9|70544.9|70578.3|70558.3|70546.2|70528.4|606
1677266700000|2023-02-24 19:25:00|70559|70544|70552.3|70537.3|70563.3|70547.7|70549.9|70532.2|568
1677267000000|2023-02-24 19:30:00|70551.5|70536.5|70557.3|70537.3|70563.2|70548.2|70546.3|70531.2|644
1677267300000|2023-02-24 19:35:00|70554.4|70539.4|70569.7|70554.7|70570.2|70555.2|70541.8|70524.9|559
1677267600000|2023-02-24 19:40:00|70569.8|70554.8|70565|70550|70579.7|70564.7|70564.7|70549.7|436
1677267900000|2023-02-24 19:45:00|70564.9|70549.9|70547.4|70532.4|70573.2|70558.2|70541.7|70526.7|364
1677268200000|2023-02-24 19:50:00|70546.9|70531.9|70553.2|70538.2|70558.1|70541.7|70533.9|70518.1|474
1677268500000|2023-02-24 19:55:00|70552.8|70537.8|70560.1|70545.1|70563.4|70545.9|70537.4|70522.4|616
1677268800000|2023-02-24 20:00:00|70560.7|70545.7|70542.4|70527.4|70563.1|70546.9|70534.4|70517.4|722
1677269100000|2023-02-24 20:05:00|70542.3|70527.3|70535.3|70520.3|70544.1|70527.3|70529.3|70512.1|627
1677269400000|2023-02-24 20:10:00|70535.4|70520.4|70535.3|70520.3|70537.5|70521.4|70525.7|70510.7|561
1677269700000|2023-02-24 20:15:00|70535.2|70520.2|70532.1|70517.1|70547|70530.6|70529.8|70514.4|528
1677270000000|2023-02-24 20:20:00|70530.4|70515.4|70535.8|70520.8|70541.7|70526.7|70519.5|70504.5|512
1677270300000|2023-02-24 20:25:00|70535.9|70520.9|70546.8|70531.8|70551|70535.4|70527.1|70512.1|570
1677270600000|2023-02-24 20:30:00|70547.2|70532.2|70546.2|70531.2|70553.8|70538|70538.1|70519.9|614
1677270900000|2023-02-24 20:35:00|70548|70533|70555.5|70540.5|70564.1|70549.1|70543.8|70528.8|602
1677271200000|2023-02-24 20:40:00|70555.8|70540.8|70554.6|70539.6|70568.8|70551.6|70550.4|70534.3|600
1677271500000|2023-02-24 20:45:00|70555.7|70540.7|70565.8|70550.8|70568.4|70551.5|70554.6|70538.7|520
1677271800000|2023-02-24 20:50:00|70565.7|70550.7|70570.8|70550.8|70581.9|70566.3|70565.7|70550.4|598
1677272100000|2023-02-24 20:55:00|70565.7|70550.7|70582.7|70567.7|70583.9|70567.7|70557.8|70541|619
1677272400000|2023-02-24 21:00:00|70582.9|70567.9|70589|70569|70593.2|70573.2|70576.8|70556.8|413
1677272700000|2023-02-24 21:05:00|70589.1|70569.1|70586.5|70571.5|70589.4|70571.9|70579.5|70559.6|152
1677273000000|2023-02-24 21:10:00|70585.2|70570.2|70586.9|70571.9|70590.7|70572.6|70583.8|70564.3|70
1677273300000|2023-02-24 21:15:00|70586.8|70571.8|70587.8|70567.8|70593.6|70575.1|70582.6|70564.2|141
1677273600000|2023-02-24 21:20:00|70587.2|70567.2|70576.5|70561.5|70590|70573.1|70575.1|70559.7|90
1677273900000|2023-02-24 21:25:00|70578.9|70558.9|70585.9|70565.9|70588|70568|70575.5|70558.9|69
1677274200000|2023-02-24 21:30:00|70588.2|70568.2|70590.6|70570.6|70592.1|70573.5|70583.8|70563.8|81
1677274500000|2023-02-24 21:35:00|70590.7|70570.7|70597|70582|70599.1|70582|70588.6|70570.7|95
1677274800000|2023-02-24 21:40:00|70597.1|70582.1|70599.3|70579.3|70604.6|70584.6|70597|70578.8|158
1677275100000|2023-02-24 21:45:00|70599.1|70579.1|70600.9|70580.9|70605.7|70585.7|70595.8|70575.8|364
1677275400000|2023-02-24 21:50:00|70601.6|70581.6|70600.6|70580.6|70613.4|70593.4|70593.8|70573.8|392
1677275700000|2023-02-24 21:55:00|70597.5|70577.5|70601.2|70581.2|70624.1|70587.5|70582.7|70533.5|405
1677445200000|2023-02-26 21:00:00|70619.5|70512.3|70619.5|70512.3|70626|70547.1|70577.1|70512|5
1677445500000|2023-02-26 21:05:00|70577.1|70547.1|70577.1|70547.1|70577.1|70547.1|70577.1|70547.1|1
1677445800000|2023-02-26 21:10:00|70619.2|70505.2|70619.5|70512.3|70621.3|70512.3|70619.2|70505.2|14
1677446100000|2023-02-26 21:15:00|70620.1|70515.1|70619.5|70512.3|70620.1|70515.1|70619.5|70512.3|6
1677446700000|2023-02-26 21:25:00|70640.4|70526.4|70619.5|70512.3|70640.4|70526.4|70619.5|70512.3|2
1677447000000|2023-02-26 21:30:00|70571.6|70541.6|70638.8|70524.8|70639|70550.2|70569.6|70524.8|12
1677447300000|2023-02-26 21:35:00|70639|70525.1|70635.7|70524.1|70639|70558.3|70579.7|70522.9|36
1677447600000|2023-02-26 21:40:00|70635.6|70524.6|70616.4|70532.8|70635.6|70554.9|70576.7|70503.1|35
1677447900000|2023-02-26 21:45:00|70616.2|70514.8|70604.9|70531.2|70616.2|70549.5|70579.3|70514.8|32
1677448200000|2023-02-26 21:50:00|70604.7|70530.9|70598.1|70568.1|70630.5|70576.1|70598.1|70530.9|11
1677448500000|2023-02-26 21:55:00|70601.4|70571.4|70603|70573|70603|70573|70601.4|70571.4|2
1677448800000|2023-02-26 22:00:00|70602.4|70572.4|70599.8|70569.8|70662.2|70575.9|70582|70515|42
1677449100000|2023-02-26 22:05:00|70598.8|70568.8|70601|70564.7|70640.4|70574.5|70598.6|70533|43
1677449400000|2023-02-26 22:10:00|70633.5|70560.6|70600.5|70562.6|70633.5|70565.1|70594.5|70539.7|59
1677449700000|2023-02-26 22:15:00|70599.7|70563.2|70617.9|70544.3|70631.4|70568|70595.4|70541.5|59
1677450000000|2023-02-26 22:20:00|70618.4|70543.9|70597|70565.6|70626.9|70571.2|70596.4|70543.6|53
1677450300000|2023-02-26 22:25:00|70596.4|70565.4|70597.9|70568.9|70620|70575.4|70593.3|70555.2|72
1677450600000|2023-02-26 22:30:00|70592.5|70565.3|70617.9|70562.1|70617.9|70578.1|70592.5|70546.1|214
1677450900000|2023-02-26 22:35:00|70619.1|70558.4|70603.5|70556.1|70619.1|70581.5|70583.7|70545.7|101
1677451200000|2023-02-26 22:40:00|70597.7|70556.4|70619.6|70553.7|70622.9|70578.5|70585.6|70547.7|96
1677451500000|2023-02-26 22:45:00|70611.4|70556.2|70591.6|70571.6|70621|70576.1|70591.6|70548|65
1677451800000|2023-02-26 22:50:00|70613.4|70559|70621.1|70549.8|70624.8|70580.5|70591.4|70545.7|55
1677452100000|2023-02-26 22:55:00|70617.4|70554|70626.3|70558.4|70629.8|70580.1|70597.5|70551.6|62
1677452400000|2023-02-26 23:00:00|70613.9|70559|70591.4|70565.9|70628.9|70585.8|70582.9|70547.8|384
1677452700000|2023-02-26 23:05:00|70591.8|70566.5|70584.7|70563.9|70602.2|70577.5|70575.9|70552.6|234
1677453000000|2023-02-26 23:10:00|70584.9|70563.8|70562.5|70542.5|70593.3|70567.7|70561.9|70541.9|367
1677453300000|2023-02-26 23:15:00|70563.5|70543.5|70561.4|70541.4|70571.4|70551.4|70554|70534|385
1677453600000|2023-02-26 23:20:00|70561.8|70541.8|70555.4|70535.4|70567.3|70546|70552.6|70532.6|327
1677453900000|2023-02-26 23:25:00|70555.5|70535.5|70553.3|70533.3|70568|70548|70549.9|70529.9|396
1677454200000|2023-02-26 23:30:00|70553.4|70533.4|70554|70534|70563.2|70543.2|70546.6|70526.6|333
1677454500000|2023-02-26 23:35:00|70554.1|70534.1|70550.9|70530.9|70555.6|70535.6|70540.7|70520.7|334
1677454800000|2023-02-26 23:40:00|70550.8|70530.8|70559.3|70539.3|70561.3|70541.3|70550.8|70530.8|290
1677455100000|2023-02-26 23:45:00|70559.4|70539.4|70550.8|70530.8|70563.1|70543.1|70549|70529|291
1677455400000|2023-02-26 23:50:00|70550.9|70530.9|70549.1|70529.1|70555.6|70535.6|70540.6|70520.6|375
1677455700000|2023-02-26 23:55:00|70548.8|70528.8|70552|70532|70552.9|70532.9|70543.6|70523.6|276
1677456000000|2023-02-27 00:00:00|70552.1|70532.1|70573.7|70558.7|70589.9|70571.6|70542.2|70522.2|605
1677456300000|2023-02-27 00:05:00|70573.6|70558.6|70603.9|70588.9|70608|70589.2|70573.3|70554.9|533
1677456600000|2023-02-27 00:10:00|70606.6|70586.6|70576.9|70556.9|70612.9|70592.9|70573.3|70555.4|562
1677456900000|2023-02-27 00:15:00|70576.8|70556.8|70570.1|70555.1|70586.9|70566.9|70560.8|70542.9|517
1677457200000|2023-02-27 00:20:00|70570.9|70555.9|70571.4|70556.4|70582.3|70563.9|70567.7|70549.7|497
1677457500000|2023-02-27 00:25:00|70570.4|70555.4|70555.4|70540.4|70574.4|70557.5|70554.1|70537.4|495
1677457800000|2023-02-27 00:30:00|70555.2|70540.2|70557.2|70537.2|70562.9|70546.3|70550.5|70533.3|523
1677458100000|2023-02-27 00:35:00|70557.3|70537.3|70560.7|70540.7|70562.4|70545.1|70548|70530.2|446
1677458400000|2023-02-27 00:40:00|70560.2|70540.2|70553.9|70538.9|70568|70549.9|70553.9|70537.2|361
1677458700000|2023-02-27 00:45:00|70553.8|70538.8|70555.6|70540.6|70565.3|70545.3|70549|70531|375
1677459000000|2023-02-27 00:50:00|70559.6|70539.6|70558.1|70538.1|70575.2|70557.3|70544.6|70527.3|575
1677459300000|2023-02-27 00:55:00|70558.2|70538.2|70533.3|70518.3|70563.1|70543.1|70526.3|70510.7|570
1677459600000|2023-02-27 01:00:00|70533.1|70518.1|70535.6|70515.6|70545|70529|70523|70507.1|564
1677459900000|2023-02-27 01:05:00|70536|70516|70549|70529|70553.5|70535.1|70528.1|70511.7|460
1677460200000|2023-02-27 01:10:00|70548.9|70528.9|70531.4|70511.4|70549.1|70530.8|70525.6|70509.2|489
1677460500000|2023-02-27 01:15:00|70531.3|70511.3|70537.2|70522.2|70541.7|70524.9|70523.4|70504.9|479
1677460800000|2023-02-27 01:20:00|70537.1|70522.1|70538|70523|70543.6|70528.6|70526|70510.2|482
1677461100000|2023-02-27 01:25:00|70537.3|70522.3|70535.5|70520.5|70541|70524.5|70525.9|70508.3|448
1677461400000|2023-02-27 01:30:00|70535.1|70520.1|70526.5|70511.5|70544.7|70527|70524|70509|492
1677461700000|2023-02-27 01:35:00|70526.4|70511.4|70512.2|70492.2|70530|70511.5|70509|70491.9|564
1677462000000|2023-02-27 01:40:00|70511.7|70491.7|70513.3|70498.3|70532.1|70514.8|70509.4|70491.7|546
1677462300000|2023-02-27 01:45:00|70513.6|70498.6|70504.6|70489.6|70518.2|70501|70503.9|70488.4|605
1677462600000|2023-02-27 01:50:00|70508.2|70488.2|70505.7|70485.7|70517|70499.4|70501.2|70484|520
1677462900000|2023-02-27 01:55:00|70503.9|70488.9|70504.6|70484.6|70511|70492.9|70502|70484.3|551
1677463200000|2023-02-27 02:00:00|70505.4|70490.4|70498.5|70483.5|70508.6|70490.9|70497.7|70482.5|456
1677463500000|2023-02-27 02:05:00|70498.6|70483.6|70525.3|70510.3|70533.4|70514.6|70497.5|70480.5|389
1677463800000|2023-02-27 02:10:00|70525.6|70510.6|70528.9|70513.9|70535.5|70518.1|70522.5|70504.9|487
1677464100000|2023-02-27 02:15:00|70527.5|70512.5|70516.8|70496.8|70530.5|70513|70512.7|70495.7|505
1677464400000|2023-02-27 02:20:00|70516.1|70501.1|70533.6|70518.6|70537|70519.9|70509|70491.9|408
1677464700000|2023-02-27 02:25:00|70533.5|70518.5|70525.8|70510.8|70536.2|70519.3|70517.4|70501.2|323
1677465000000|2023-02-27 02:30:00|70526|70511|70510.4|70495.4|70532.1|70514.7|70509.4|70492.4|417
1677465300000|2023-02-27 02:35:00|70510.2|70495.2|70512.3|70492.3|70518.3|70501.1|70503.8|70485.9|463
1677465600000|2023-02-27 02:40:00|70512.4|70492.4|70538.7|70518.7|70542.1|70524.7|70506.1|70491.1|476
1677465900000|2023-02-27 02:45:00|70538.8|70518.8|70535.9|70520.9|70543.8|70525.8|70533.3|70515.4|386
1677466200000|2023-02-27 02:50:00|70539.1|70519.1|70532.2|70517.2|70539.1|70521.2|70520.8|70505.1|405
1677466500000|2023-02-27 02:55:00|70532.3|70517.3|70542.9|70527.9|70551.7|70534.7|70530.2|70512.3|463
1677466800000|2023-02-27 03:00:00|70544.9|70524.9|70545.9|70530.9|70554.5|70535.2|70532|70515.2|453
1677467100000|2023-02-27 03:05:00|70545.8|70530.8|70559.9|70544.9|70565.7|70548.9|70544.9|70527.9|445
1677467400000|2023-02-27 03:10:00|70559.2|70544.2|70562.8|70547.8|70566.4|70548.5|70551.3|70535|531
1677467700000|2023-02-27 03:15:00|70562.9|70547.9|70572.4|70552.4|70579.4|70561.6|70561.5|70544.1|479
1677468000000|2023-02-27 03:20:00|70572.8|70552.8|70572.5|70557.5|70586.9|70569.6|70566|70550.2|419
1677468300000|2023-02-27 03:25:00|70572.9|70557.9|70598.2|70583.2|70600|70583.2|70572.5|70557.5|372
1677468600000|2023-02-27 03:30:00|70597|70582|70603.4|70588.4|70613.5|70596.1|70587.5|70568.8|457
1677468900000|2023-02-27 03:35:00|70603.7|70588.7|70623.7|70608.7|70627.1|70612.1|70599.7|70584.2|376
1677469200000|2023-02-27 03:40:00|70624.2|70609.2|70604.6|70589.6|70633|70615.8|70601.5|70584|511
1677469500000|2023-02-27 03:45:00|70608.3|70588.3|70610.9|70590.9|70612|70594.4|70601.7|70584.4|450
1677469800000|2023-02-27 03:50:00|70608|70593|70602.5|70587.5|70611.9|70594.3|70601.3|70584.2|403
1677470100000|2023-02-27 03:55:00|70602.4|70587.4|70605.1|70585.1|70606.5|70590.9|70591.8|70573.7|450
1677470400000|2023-02-27 04:00:00|70603|70588|70605.5|70590.5|70610.8|70593.4|70593.4|70578.4|473
1677470700000|2023-02-27 04:05:00|70605.7|70590.7|70592|70577|70610.8|70592.3|70590.5|70575.5|425
1677471000000|2023-02-27 04:10:00|70591.9|70576.9|70600.2|70585.2|70600.4|70585.4|70578.9|70560.1|419
1677471300000|2023-02-27 04:15:00|70600.6|70585.6|70598.9|70583.9|70606.4|70589.2|70595.6|70578.5|302
1677471600000|2023-02-27 04:20:00|70599.3|70584.3|70596.9|70581.9|70608.6|70593.6|70591.8|70576.3|323
1677471900000|2023-02-27 04:25:00|70596.5|70581.5|70603.8|70588.8|70608.4|70593|70594|70578.1|356
1677472200000|2023-02-27 04:30:00|70603.6|70588.6|70595.9|70580.9|70606.7|70589.1|70593.3|70577.7|288
1677472500000|2023-02-27 04:35:00|70595.8|70580.8|70585.6|70570.6|70596|70581|70585.3|70570.2|253
1677472800000|2023-02-27 04:40:00|70586|70571|70593.2|70578.2|70598.4|70579.3|70581.5|70565|283
1677473100000|2023-02-27 04:45:00|70593.6|70578.6|70595.6|70575.6|70599.1|70582.3|70584.6|70567.5|372
1677473400000|2023-02-27 04:50:00|70595.5|70575.5|70583.4|70568.4|70595.5|70578.7|70582.5|70566.4|264
1677473700000|2023-02-27 04:55:00|70583.5|70568.5|70572.7|70557.7|70589.1|70571.8|70568.6|70552.6|410
1677474000000|2023-02-27 05:00:00|70572.6|70557.6|70577.2|70557.2|70582.3|70565.4|70562.3|70544.7|387
1677474300000|2023-02-27 05:05:00|70577.6|70557.6|70577.2|70562.2|70581.2|70562.9|70561.2|70542.7|424
1677474600000|2023-02-27 05:10:00|70576.1|70561.1|70585.8|70565.8|70589.7|70571.4|70576.1|70559.1|375
1677474900000|2023-02-27 05:15:00|70585.7|70565.7|70590.9|70575.9|70592|70576.4|70577|70559.6|409
1677475200000|2023-02-27 05:20:00|70591.4|70576.4|70619.5|70599.5|70619.5|70603.6|70591.4|70574.2|416
1677475500000|2023-02-27 05:25:00|70619.4|70599.4|70617.7|70597.7|70626.2|70608.5|70606.4|70588.8|454
1677475800000|2023-02-27 05:30:00|70618.1|70598.1|70620.3|70600.3|70625.8|70606.2|70603.6|70585.6|607
1677476100000|2023-02-27 05:35:00|70620.4|70600.4|70612.3|70592.3|70620.7|70603.6|70608.8|70588.8|489
1677476400000|2023-02-27 05:40:00|70612.9|70592.9|70615|70600|70620.4|70602.9|70608.3|70590.6|519
1677476700000|2023-02-27 05:45:00|70615.2|70600.2|70618.6|70598.6|70620.3|70602.8|70608|70590.4|417
1677477000000|2023-02-27 05:50:00|70618.7|70598.7|70608.2|70593.2|70625.3|70608.1|70606.8|70587.8|528
1677477300000|2023-02-27 05:55:00|70608.3|70593.3|70630.4|70610.4|70632.1|70617|70604.7|70587|558
1677477600000|2023-02-27 06:00:00|70630.6|70610.6|70625|70605|70631.1|70613.6|70615.7|70599|571
1677477900000|2023-02-27 06:05:00|70622|70607|70614|70599|70627.5|70609.2|70607.5|70589.9|465
1677478200000|2023-02-27 06:10:00|70614.2|70599.2|70597|70582|70614.2|70599.2|70569.6|70552.4|516
1677478500000|2023-02-27 06:15:00|70598.1|70583.1|70633.8|70618.8|70635.6|70619.9|70593.1|70576.3|537
1677478800000|2023-02-27 06:20:00|70633.6|70618.6|70626.7|70611.7|70646.7|70628.7|70625.8|70610.7|484
1677479100000|2023-02-27 06:25:00|70626.3|70611.3|70651.2|70631.2|70651.6|70634.3|70624.9|70607.4|477
1677479400000|2023-02-27 06:30:00|70651.3|70631.3|70650.4|70630.4|70656.2|70636.2|70634.3|70616.2|527
1677479700000|2023-02-27 06:35:00|70651.2|70631.2|70659.8|70639.8|70660.4|70643.6|70640.6|70624.3|478
1677480000000|2023-02-27 06:40:00|70659.9|70639.9|70666.2|70646.2|70675.2|70657.5|70656.9|70639.2|604
1677480300000|2023-02-27 06:45:00|70666.3|70646.3|70647.5|70632.5|70668.2|70651.3|70634.4|70618.4|545
1677480600000|2023-02-27 06:50:00|70651.3|70631.3|70650.4|70635.4|70657.5|70640.3|70637.8|70620|557
1677480900000|2023-02-27 06:55:00|70650.5|70635.5|70644|70629|70651.1|70636.1|70633.5|70614.7|524
1677481200000|2023-02-27 07:00:00|70644.1|70629.1|70626.7|70611.7|70661|70646|70619.1|70604.1|655
1677481500000|2023-02-27 07:05:00|70627.2|70612.2|70618|70603|70649.1|70634.1|70603|70588|623
1677481800000|2023-02-27 07:10:00|70618.1|70603.1|70599.1|70584.1|70621.4|70606.4|70599|70584|613
1677482100000|2023-02-27 07:15:00|70599.6|70584.6|70591.7|70576.7|70607|70592|70583.9|70567|594
1677482400000|2023-02-27 07:20:00|70591.6|70576.6|70581.7|70566.7|70593.1|70578.1|70560.4|70542.7|632
1677482700000|2023-02-27 07:25:00|70583|70568|70553.9|70538.9|70590.7|70574.1|70553.1|70538.1|770
1677483000000|2023-02-27 07:30:00|70554.1|70539.1|70580.3|70565.3|70582.4|70566.7|70554.1|70537.2|680
1677483300000|2023-02-27 07:35:00|70580.4|70565.4|70596.6|70581.6|70602.9|70585.9|70572.3|70555.7|681
1677483600000|2023-02-27 07:40:00|70594.8|70579.8|70584|70569|70617.5|70602.5|70583.9|70568.9|693
1677483900000|2023-02-27 07:45:00|70583.9|70568.9|70567.3|70552.3|70593.7|70578.1|70563.2|70548.2|691
1677484200000|2023-02-27 07:50:00|70567|70552|70559.1|70544.1|70575|70558|70544.5|70527.7|674
1677484500000|2023-02-27 07:55:00|70559.2|70544.2|70580|70560|70584.6|70566.8|70554.8|70539.8|707
1677484800000|2023-02-27 08:00:00|70580.1|70560.1|70524.9|70509.9|70580.1|70562|70500.1|70485.1|899
1677485100000|2023-02-27 08:05:00|70525.2|70510.2|70509.9|70494.9|70545.8|70530.8|70500.4|70485.4|875
1677485400000|2023-02-27 08:10:00|70508.7|70493.7|70519.3|70504.3|70541.9|70526.9|70503.2|70488.2|844
1677485700000|2023-02-27 08:15:00|70522.3|70502.3|70510.9|70490.9|70527.9|70512.5|70507.1|70490.4|827
1677486000000|2023-02-27 08:20:00|70510.3|70495.3|70533|70518|70544.9|70527.4|70509.4|70494.4|737
1677486300000|2023-02-27 08:25:00|70534.4|70519.4|70540|70525|70557.1|70541.6|70519.9|70503.2|730
1677486600000|2023-02-27 08:30:00|70541.2|70526.2|70545.6|70530.6|70552.2|70537.2|70528.3|70513.1|732
1677486900000|2023-02-27 08:35:00|70544.9|70529.9|70513.2|70498.2|70545.2|70530.2|70511.6|70495.5|763
1677487200000|2023-02-27 08:40:00|70512.7|70497.7|70504.6|70489.6|70514|70499|70486.3|70468.2|703
1677487500000|2023-02-27 08:45:00|70509|70494|70527.9|70512.9|70532.6|70517.6|70506.7|70491.7|651
1677487800000|2023-02-27 08:50:00|70527.3|70512.3|70499.7|70484.7|70530.8|70515.4|70492|70476|723
1677488100000|2023-02-27 08:55:00|70500|70485|70547.3|70527.3|70550.5|70532.8|70491.2|70476.2|708
1677488400000|2023-02-27 09:00:00|70548.8|70528.8|70556|70541|70561.5|70544.6|70521.1|70506.1|834
1677488700000|2023-02-27 09:05:00|70555.6|70540.6|70568.5|70553.5|70571.2|70553.7|70547.5|70531.1|704
1677489000000|2023-02-27 09:10:00|70568.6|70553.6|70531.6|70516.6|70568.8|70553.8|70520.5|70505.5|666
1677489300000|2023-02-27 09:15:00|70531.7|70516.7|70546.9|70531.9|70550.2|70532.6|70520.5|70505.5|669
1677489600000|2023-02-27 09:20:00|70547.2|70532.2|70535.1|70520.1|70557|70542|70527.9|70512.9|670
1677489900000|2023-02-27 09:25:00|70535.2|70520.2|70522.6|70507.6|70537|70522|70519.7|70504.3|641
1677490200000|2023-02-27 09:30:00|70522.2|70507.2|70520.1|70505.1|70531.6|70516.6|70517.2|70500.7|660
1677490500000|2023-02-27 09:35:00|70520|70505|70529.2|70514.2|70534.8|70518.2|70518.1|70501.7|623
1677490800000|2023-02-27 09:40:00|70529.6|70514.6|70518.5|70503.5|70548.9|70532.4|70511.9|70496.9|653
1677491100000|2023-02-27 09:45:00|70519.2|70504.2|70512|70497|70522.5|70507.5|70512|70496.1|568
1677491400000|2023-02-27 09:50:00|70512.4|70497.4|70528.9|70513.9|70531|70514.5|70498.6|70483.6|692
1677491700000|2023-02-27 09:55:00|70529.6|70514.6|70551.3|70531.3|70555.9|70536.3|70529.5|70514.5|827
1677492000000|2023-02-27 10:00:00|70552.7|70532.7|70558.4|70543.4|70567|70552|70538.7|70521.8|764
1677492300000|2023-02-27 10:05:00|70556.8|70541.8|70553.2|70538.2|70564.6|70548.2|70547.8|70532.8|599
1677492600000|2023-02-27 10:10:00|70556.8|70536.8|70556|70541|70558.7|70542.4|70541.4|70525.2|631
1677492900000|2023-02-27 10:15:00|70556.3|70541.3|70556.3|70541.3|70558.8|70541.9|70544.6|70529.6|635
1677493200000|2023-02-27 10:20:00|70556.7|70541.7|70542.2|70527.2|70558|70543|70538.7|70522.6|603
1677493500000|2023-02-27 10:25:00|70542.1|70527.1|70528|70513|70549.5|70532|70522.8|70507.8|592
1677493800000|2023-02-27 10:30:00|70528.7|70513.7|70509.9|70494.9|70543.9|70524.4|70506.8|70491.8|580
1677494100000|2023-02-27 10:35:00|70509.7|70494.7|70479|70464|70510.1|70494.7|70462.1|70447.1|707
1677494400000|2023-02-27 10:40:00|70479.1|70464.1|70479.4|70464.4|70484.5|70468.6|70461.5|70446.5|631
1677494700000|2023-02-27 10:45:00|70483.1|70463.1|70478.5|70463.5|70483.1|70467.2|70453.9|70437.7|616
1677495000000|2023-02-27 10:50:00|70478.6|70463.6|70458.1|70438.1|70482.4|70466.3|70455.2|70438.1|630
1677495300000|2023-02-27 10:55:00|70458|70438|70439|70419|70458.6|70442.3|70433.4|70417|630
1677495600000|2023-02-27 11:00:00|70438.8|70418.8|70441.8|70426.8|70447.9|70432.9|70425.4|70409.4|699
1677495900000|2023-02-27 11:05:00|70442|70427|70462.3|70447.3|70466.9|70449.4|70438.4|70422.1|676
1677496200000|2023-02-27 11:10:00|70462.4|70447.4|70452.7|70437.7|70469.7|70453.9|70450.3|70434.3|589
1677496500000|2023-02-27 11:15:00|70451.3|70436.3|70454.2|70439.2|70478.3|70462.5|70443.4|70428.4|695
1677496800000|2023-02-27 11:20:00|70453.8|70438.8|70453.7|70438.7|70458.1|70442.9|70443.1|70428.1|549
1677497100000|2023-02-27 11:25:00|70453.5|70438.5|70459.3|70444.3|70465.6|70450.1|70448.8|70433.1|602
1677497400000|2023-02-27 11:30:00|70459.6|70444.6|70460.6|70445.6|70464.5|70447|70429.7|70414.5|627
1677497700000|2023-02-27 11:35:00|70460.5|70445.5|70461.6|70446.6|70464.5|70447.7|70446.5|70429.8|574
1677498000000|2023-02-27 11:40:00|70462|70447|70477.3|70462.3|70481|70465.4|70460.2|70442.9|547
1677498300000|2023-02-27 11:45:00|70477.8|70462.8|70489.8|70474.8|70494.9|70479.1|70474.8|70457|542
1677498600000|2023-02-27 11:50:00|70489.1|70474.1|70486.2|70471.2|70489.3|70474.3|70474.9|70459.9|502
1677498900000|2023-02-27 11:55:00|70486|70471|70472|70457|70487.5|70471.9|70469.1|70454.1|617
1677499200000|2023-02-27 12:00:00|70471.4|70456.4|70460.6|70445.6|70472.1|70457.1|70450.8|70435.8|587
1677499500000|2023-02-27 12:05:00|70460.4|70445.4|70464.5|70449.5|70475.2|70460.2|70454.1|70439.1|512
1677499800000|2023-02-27 12:10:00|70466.5|70451.5|70465.1|70450.1|70472.7|70457.7|70447.1|70432.1|535
1677500100000|2023-02-27 12:15:00|70464.9|70449.9|70446.5|70431.5|70465.7|70450.7|70444.1|70427.2|542
1677500400000|2023-02-27 12:20:00|70445.8|70430.8|70491.7|70476.7|70494.3|70477.3|70444.3|70429.3|553
1677500700000|2023-02-27 12:25:00|70493.4|70478.4|70497.4|70482.4|70506|70491|70489.1|70474.1|522
1677501000000|2023-02-27 12:30:00|70497.5|70482.5|70481.5|70466.5|70501.6|70486.6|70479.1|70464.1|640
1677501300000|2023-02-27 12:35:00|70481.3|70466.3|70498.7|70483.7|70499.3|70484.3|70481.3|70466.3|587
1677501600000|2023-02-27 12:40:00|70498.8|70483.8|70485.6|70470.6|70503|70488|70485.2|70470.2|517
1677501900000|2023-02-27 12:45:00|70485.4|70470.4|70491.7|70476.7|70499.7|70484.7|70482.5|70467.5|511
1677502200000|2023-02-27 12:50:00|70492|70477|70511.8|70496.8|70517|70502|70491.5|70476.5|629
1677502500000|2023-02-27 12:55:00|70512|70497|70495.3|70480.3|70516.1|70501.1|70484.9|70469.9|784
1677502800000|2023-02-27 13:00:00|70498.7|70483.7|70519|70504|70521.9|70506.9|70470|70454.1|816
1677503100000|2023-02-27 13:05:00|70518.9|70503.9|70512.9|70497.9|70523.7|70508.7|70492.7|70477.7|640
1677503400000|2023-02-27 13:10:00|70512.7|70497.7|70526.9|70511.9|70536.8|70521.8|70512|70497|657
1677503700000|2023-02-27 13:15:00|70528.1|70513.1|70522.5|70507.5|70535.2|70520.2|70519.6|70504.6|662
1677504000000|2023-02-27 13:20:00|70522.6|70507.6|70531.9|70516.9|70549.7|70534.7|70520.3|70505.3|749
1677504300000|2023-02-27 13:25:00|70531.8|70516.8|70528.8|70508.8|70536.9|70521.9|70518.6|70502.4|628
1677504600000|2023-02-27 13:30:00|70538.4|70518.4|70467.6|70447.6|70549.6|70529.6|70450.6|70435.6|922
1677504900000|2023-02-27 13:35:00|70467.5|70447.5|70428|70413|70468.3|70453.3|70421.2|70406.2|936
1677505200000|2023-02-27 13:40:00|70428.1|70413.1|70404.5|70389.5|70441.9|70425.8|70388.6|70373.6|899
1677505500000|2023-02-27 13:45:00|70404.4|70389.4|70366.1|70351.1|70408.2|70393.2|70358.9|70343.6|902
1677505800000|2023-02-27 13:50:00|70365.6|70350.6|70369.6|70354.6|70380.7|70363.2|70340.9|70325.9|864
1677506100000|2023-02-27 13:55:00|70370.1|70355.1|70333.8|70318.8|70375.4|70360.4|70330.6|70315.6|823
1677506400000|2023-02-27 14:00:00|70331.9|70316.9|70318|70303|70333.1|70318.1|70297.5|70282.5|901
1677506700000|2023-02-27 14:05:00|70319.3|70304.3|70328.7|70313.7|70335.6|70320.6|70312.3|70296.2|764
1677507000000|2023-02-27 14:10:00|70328.8|70313.8|70365|70350|70374.3|70359.3|70328.5|70313.5|808
1677507300000|2023-02-27 14:15:00|70365.1|70350.1|70356.9|70341.9|70382.1|70366.8|70349.9|70332.7|776
1677507600000|2023-02-27 14:20:00|70356.8|70341.8|70313.2|70298.2|70363.2|70348.2|70305.8|70290.8|761
1677507900000|2023-02-27 14:25:00|70314|70299|70330|70315|70332.7|70317.7|70303.1|70286.9|802
1677508200000|2023-02-27 14:30:00|70329.9|70314.9|70353.4|70338.4|70356|70341|70317.8|70302.8|911
1677508500000|2023-02-27 14:35:00|70353.7|70338.7|70334.7|70319.7|70355.1|70340.1|70325.7|70310.7|859
1677508800000|2023-02-27 14:40:00|70334.3|70319.3|70315.6|70300.6|70339.7|70324.7|70293.4|70276|833
1677509100000|2023-02-27 14:45:00|70316.7|70301.7|70314.7|70299.7|70335.7|70320.7|70307.3|70289.6|838
1677509400000|2023-02-27 14:50:00|70314.8|70299.8|70314.6|70299.6|70327.1|70310.5|70301.1|70286.1|788
1677509700000|2023-02-27 14:55:00|70314.7|70299.7|70294.2|70274.2|70314.7|70299.7|70263.7|70247.9|845
1677510000000|2023-02-27 15:00:00|70292|70277|70269.9|70254.9|70309.2|70294.2|70258.8|70243.8|914
1677510300000|2023-02-27 15:05:00|70269.7|70254.7|70252.7|70237.7|70276.5|70261.5|70245.6|70230.6|840
1677510600000|2023-02-27 15:10:00|70252.6|70237.6|70219.6|70204.6|70274.5|70259.5|70215.5|70200.5|812
1677510900000|2023-02-27 15:15:00|70217.1|70202.1|70125.6|70110.6|70235.4|70220.4|70118|70103|883
1677511200000|2023-02-27 15:20:00|70125.4|70110.4|70138.1|70123.1|70163|70148|70117.9|70102.9|876
1677511500000|2023-02-27 15:25:00|70137.9|70122.9|70114.4|70094.4|70138.3|70123.3|70090.7|70075.7|835
1677511800000|2023-02-27 15:30:00|70108.4|70093.4|70164.1|70149.1|70166.5|70151.5|70107.4|70092.4|820
1677512100000|2023-02-27 15:35:00|70165|70150|70194.4|70179.4|70220.1|70205.1|70153.9|70136.4|845
1677512400000|2023-02-27 15:40:00|70194.5|70179.5|70191.8|70176.8|70227.6|70212.6|70191.8|70175.2|843
1677512700000|2023-02-27 15:45:00|70192|70177|70170.5|70155.5|70207.7|70192.7|70160.2|70145.2|802
1677513000000|2023-02-27 15:50:00|70170.6|70155.6|70208.7|70193.7|70218.6|70203.6|70154.3|70139.3|853
1677513300000|2023-02-27 15:55:00|70208.4|70193.4|70214.5|70199.5|70223.3|70208.3|70195|70180|795
1677513600000|2023-02-27 16:00:00|70214.4|70199.4|70211.2|70196.2|70221.6|70206.6|70200.7|70185.7|745
1677513900000|2023-02-27 16:05:00|70212.2|70197.2|70244.4|70229.4|70246.9|70231.9|70193.3|70178.3|684
1677514200000|2023-02-27 16:10:00|70244.3|70229.3|70265|70250|70269.5|70254.5|70237.9|70222.9|635
1677514500000|2023-02-27 16:15:00|70265.1|70250.1|70285.6|70270.6|70292.7|70277.7|70265.1|70250.1|665
1677514800000|2023-02-27 16:20:00|70285.5|70270.5|70264.2|70249.2|70292.6|70277.6|70254.5|70239.5|606
1677515100000|2023-02-27 16:25:00|70264.5|70249.5|70288.9|70273.9|70303.3|70288.3|70254.4|70239.4|637
1677515400000|2023-02-27 16:30:00|70289.5|70274.5|70341.5|70326.5|70355.2|70340.2|70289.3|70274.3|801
1677515700000|2023-02-27 16:35:00|70339.3|70324.3|70288.3|70273.3|70340.5|70325.5|70288.3|70273.3|628
1677516000000|2023-02-27 16:40:00|70287.9|70272.9|70267|70252|70288.2|70273.2|70262.8|70247.8|564
1677516300000|2023-02-27 16:45:00|70266.9|70251.9|70275.7|70260.7|70276.5|70261.5|70252.4|70237.4|432
1677516600000|2023-02-27 16:50:00|70276.1|70261.1|70259.8|70244.8|70278.6|70263.6|70246.1|70231.1|500
1677516900000|2023-02-27 16:55:00|70259.7|70244.7|70252.6|70237.6|70266.5|70251.5|70244.5|70229.5|618
1677517200000|2023-02-27 17:00:00|70252.7|70237.7|70267.1|70252.1|70277|70262|70242.8|70227.8|653
1677517500000|2023-02-27 17:05:00|70266.9|70251.9|70291.7|70276.7|70295.3|70280.3|70266.9|70251.9|553
1677517800000|2023-02-27 17:10:00|70291.8|70276.8|70286.3|70271.3|70313.8|70298.8|70281.4|70266.4|619
1677518100000|2023-02-27 17:15:00|70286.2|70271.2|70267|70252|70286.2|70271.2|70261.9|70246.9|562
1677518400000|2023-02-27 17:20:00|70266.7|70251.7|70278|70263|70281.3|70266.3|70252.7|70237.7|653
1677518700000|2023-02-27 17:25:00|70278.1|70263.1|70272.3|70257.3|70283.2|70268.2|70269.1|70254.1|516
1677519000000|2023-02-27 17:30:00|70272.4|70257.4|70259.6|70244.6|70272.6|70257.6|70245.7|70230.7|605
1677519300000|2023-02-27 17:35:00|70256.6|70241.6|70236.5|70221.5|70260.1|70245.1|70232.2|70217.2|547
1677519600000|2023-02-27 17:40:00|70236.4|70221.4|70239.5|70224.5|70248.8|70233.8|70236.2|70221.2|435
1677519900000|2023-02-27 17:45:00|70239.1|70224.1|70229.7|70214.7|70243.3|70228.3|70223.9|70208.9|489
1677520200000|2023-02-27 17:50:00|70229.6|70214.6|70233.1|70218.1|70240|70225|70222.3|70207.3|473
1677520500000|2023-02-27 17:55:00|70232.8|70217.8|70211.5|70196.5|70233.1|70218.1|70206.3|70191.3|486
1677520800000|2023-02-27 18:00:00|70211.4|70196.4|70209.9|70194.9|70213.4|70198.4|70190.4|70175.4|511
1677521100000|2023-02-27 18:05:00|70209.5|70194.5|70192|70177|70212.8|70197.8|70190.2|70175.2|490
1677521400000|2023-02-27 18:10:00|70192.2|70177.2|70204.2|70189.2|70209.9|70194.9|70188.8|70173.8|474
1677521700000|2023-02-27 18:15:00|70204.3|70189.3|70216.5|70201.5|70221.1|70206.1|70204.3|70189.3|424
1677522000000|2023-02-27 18:20:00|70216.4|70201.4|70214.7|70199.7|70225.8|70210.8|70206.7|70188.3|571
1677522300000|2023-02-27 18:25:00|70214.6|70199.6|70194.6|70179.6|70217.3|70202.3|70188.6|70173.6|451
1677522600000|2023-02-27 18:30:00|70194.5|70179.5|70179.5|70164.5|70194.5|70179.5|70178.2|70163.2|442
1677522900000|2023-02-27 18:35:00|70179.4|70164.4|70186.5|70171.5|70214.2|70199.2|70176|70161|457
1677523200000|2023-02-27 18:40:00|70186.4|70171.4|70194.6|70179.6|70205.3|70190.3|70179.6|70164.6|498
1677523500000|2023-02-27 18:45:00|70194.7|70179.7|70177.7|70162.7|70204.1|70189.1|70171.8|70156.8|529
1677523800000|2023-02-27 18:50:00|70177.9|70162.9|70176.3|70161.3|70184.2|70169.2|70169.1|70154.1|513
1677524100000|2023-02-27 18:55:00|70177|70162|70173.2|70158.2|70183|70168|70167.6|70152.6|496
1677524400000|2023-02-27 19:00:00|70171.9|70156.9|70142.9|70127.9|70174|70159|70142.9|70127.9|558
1677524700000|2023-02-27 19:05:00|70143.2|70128.2|70150.1|70135.1|70160.4|70145.4|70141.1|70126.1|466
1677525000000|2023-02-27 19:10:00|70150.2|70135.2|70137.4|70122.4|70150.2|70135.2|70136.2|70121.2|410
1677525300000|2023-02-27 19:15:00|70137.3|70122.3|70149.9|70134.9|70153.1|70138.1|70136.5|70121.5|494
1677525600000|2023-02-27 19:20:00|70150|70135|70160.5|70145.5|70163.3|70148.3|70147.1|70132.1|454
1677525900000|2023-02-27 19:25:00|70160.4|70145.4|70150.4|70135.4|70161.1|70146.1|70148|70133|455
1677526200000|2023-02-27 19:30:00|70150.6|70135.6|70143.4|70128.4|70161.3|70146.3|70142.7|70127.7|436
1677526500000|2023-02-27 19:35:00|70141.8|70126.8|70157.7|70142.7|70159.7|70144.7|70133.6|70118.6|483
1677526800000|2023-02-27 19:40:00|70157.8|70142.8|70163.2|70148.2|70177|70162|70156.1|70141.1|489
1677527100000|2023-02-27 19:45:00|70163.5|70148.5|70164.6|70149.6|70175.1|70160.1|70153.2|70138.2|615
1677527400000|2023-02-27 19:50:00|70164.5|70149.5|70164.8|70149.8|70168.4|70153.4|70154.2|70139.2|466
1677527700000|2023-02-27 19:55:00|70164.4|70149.4|70168.3|70153.3|70176|70161|70155|70140|631
1677528000000|2023-02-27 20:00:00|70168.2|70153.2|70168.5|70153.5|70176.5|70161.5|70154.8|70139.8|565
1677528300000|2023-02-27 20:05:00|70168.4|70153.4|70181.6|70166.6|70181.6|70166.6|70160.6|70145.6|542
1677528600000|2023-02-27 20:10:00|70183.2|70168.2|70166.7|70151.7|70188|70173|70165.6|70150.6|658
1677528900000|2023-02-27 20:15:00|70166.9|70151.9|70164.7|70149.7|70175|70160|70160.1|70145.1|531
1677529200000|2023-02-27 20:20:00|70164.5|70149.5|70162.1|70147.1|70171.5|70156.5|70161|70146|483
1677529500000|2023-02-27 20:25:00|70162.2|70147.2|70161.2|70146.2|70171.4|70156.4|70158|70143|511
1677529800000|2023-02-27 20:30:00|70161.1|70146.1|70167.3|70152.3|70178.2|70163.2|70161.1|70146.1|560
1677530100000|2023-02-27 20:35:00|70167.4|70152.4|70181.7|70166.7|70188.8|70173.8|70167.1|70152.1|487
1677530400000|2023-02-27 20:40:00|70181.9|70166.9|70177.6|70162.6|70184.4|70169.4|70168|70153|484
1677530700000|2023-02-27 20:45:00|70177.7|70162.7|70174.7|70159.7|70181.5|70166.5|70159|70144|437
1677531000000|2023-02-27 20:50:00|70176.4|70161.4|70170.3|70155.3|70176.5|70161.5|70167.4|70152.4|533
1677531300000|2023-02-27 20:55:00|70168.9|70153.9|70163.3|70148.3|70174.4|70159.4|70154.7|70139.7|525
1677531600000|2023-02-27 21:00:00|70168.6|70153.6|70172.4|70157.4|70176.6|70159.4|70164.9|70148.7|516
1677531900000|2023-02-27 21:05:00|70172.3|70157.3|70170.3|70155.3|70172.3|70157.3|70165|70150|226
1677532200000|2023-02-27 21:10:00|70171.2|70156.2|70171.4|70156.4|70172.7|70157.7|70169|70154|270
1677532500000|2023-02-27 21:15:00|70171.3|70156.3|70167.8|70152.8|70174.6|70159.6|70166.1|70151.1|214
1677532800000|2023-02-27 21:20:00|70167.7|70152.7|70168.5|70153.5|70172.3|70157.3|70165.5|70150.5|140
1677533100000|2023-02-27 21:25:00|70168.4|70153.4|70164.6|70149.6|70168.4|70153.4|70164.6|70149.6|136
1677533400000|2023-02-27 21:30:00|70164.7|70149.7|70168.1|70153.1|70171|70153.8|70164.7|70149.7|139
1677533700000|2023-02-27 21:35:00|70168|70153|70169|70149|70175.9|70160.9|70166.6|70148.2|183
1677534000000|2023-02-27 21:40:00|70169.4|70149.4|70169.3|70149.3|70169.9|70153.1|70166|70147.5|153
1677534300000|2023-02-27 21:45:00|70170|70150|70170.1|70150.1|70172.2|70152.2|70168|70148|133
1677534600000|2023-02-27 21:50:00|70170.2|70150.2|70160.5|70140.5|70172.5|70152.5|70157.3|70137.3|147
1677534900000|2023-02-27 21:55:00|70160.4|70140.4|70199|70100|70199.1|70144.6|70155.9|70100|292
1677535200000|2023-02-27 22:00:00|70196.6|70109.4|70217.4|70120.8|70218.9|70123.6|70192.2|70106.8|297
1677535500000|2023-02-27 22:05:00|70217.1|70121|70228.7|70152.7|70228.7|70168.4|70199.7|70117.4|206
1677535800000|2023-02-27 22:10:00|70228.9|70152.3|70227.6|70159.9|70250.4|70162.7|70214|70136.3|425
1677536100000|2023-02-27 22:15:00|70227.1|70159.2|70217.1|70118.1|70232.9|70160.4|70213|70115.6|596
1677536400000|2023-02-27 22:20:00|70220.6|70121.6|70199.8|70121.9|70223.8|70127.2|70199.5|70114.7|121
1677536700000|2023-02-27 22:25:00|70200|70117.2|70198.1|70127|70201.1|70127.4|70197.2|70117.2|83
1677537000000|2023-02-27 22:30:00|70198.2|70126.9|70198.2|70116.8|70202.9|70127.2|70192.5|70115.1|92
1677537300000|2023-02-27 22:35:00|70198.3|70116.9|70196.9|70125.6|70202.6|70137.7|70194|70112.2|204
1677537600000|2023-02-27 22:40:00|70195.5|70128.6|70222|70123|70227.5|70152.8|70193.6|70107.7|502
1677537900000|2023-02-27 22:45:00|70221|70122|70215.9|70143.6|70227.9|70156.5|70205.2|70119.3|435
1677538200000|2023-02-27 22:50:00|70215.6|70143.7|70237.6|70138.6|70265.1|70166.1|70207.1|70138|199
1677538500000|2023-02-27 22:55:00|70241.9|70142.9|70210.5|70148.5|70251.4|70158.4|70210.5|70132.1|455
1677538800000|2023-02-27 23:00:00|70215.2|70156.1|70173|70140.7|70224|70156.2|70173|70114.8|290
1677539100000|2023-02-27 23:05:00|70172.9|70140.8|70173.6|70147.8|70174.5|70149.8|70169.1|70140.8|181
1677539400000|2023-02-27 23:10:00|70173.7|70147.9|70184.2|70160.9|70186.9|70162.4|70173|70147.9|337
1677539700000|2023-02-27 23:15:00|70184.3|70160.5|70182.8|70162.8|70186.2|70166.2|70179|70159|381
1677540000000|2023-02-27 23:20:00|70182.9|70162.9|70182.5|70162.5|70188.4|70168.4|70178.1|70158.1|375
1677540300000|2023-02-27 23:25:00|70182.4|70162.4|70178.2|70158.2|70194.3|70174.3|70177.7|70157.7|384
1677540600000|2023-02-27 23:30:00|70179.2|70159.2|70171.2|70151.2|70179.7|70159.7|70162.3|70142.3|339
1677540900000|2023-02-27 23:35:00|70169.8|70149.8|70166.9|70146.9|70172.2|70152.2|70165.7|70145.7|254
1677541200000|2023-02-27 23:40:00|70166.8|70146.8|70156.3|70136.3|70167.4|70147.4|70155.1|70135.1|205
1677541500000|2023-02-27 23:45:00|70156.9|70136.9|70167.3|70147.3|70169.1|70149.1|70156.4|70136.4|237
1677541800000|2023-02-27 23:50:00|70167.2|70147.2|70168.9|70148.9|70171.8|70151.8|70167.2|70147.2|237
1677542100000|2023-02-27 23:55:00|70168.8|70148.8|70165.8|70145.8|70171.2|70151.2|70165.8|70145.8|241
1677542400000|2023-02-28 00:00:00|70166|70146|70165.1|70145.1|70172.2|70152.2|70162.1|70144.1|341
1677542700000|2023-02-28 00:05:00|70165.2|70145.2|70152.1|70132.1|70167.5|70150.6|70148.5|70130.1|434
1677543000000|2023-02-28 00:10:00|70151.9|70131.9|70149.5|70129.5|70152.1|70132.1|70129.9|70112.4|496
1677543300000|2023-02-28 00:15:00|70149.2|70129.2|70144.6|70129.6|70150.1|70132.3|70137|70118.8|333
1677543600000|2023-02-28 00:20:00|70144.5|70129.5|70149.6|70129.6|70155|70138.1|70143.9|70128.9|249
1677543900000|2023-02-28 00:25:00|70149.8|70129.8|70157.2|70142.2|70158.3|70143.3|70147|70129.5|228
1677544200000|2023-02-28 00:30:00|70157.5|70142.5|70159.3|70139.3|70161.5|70144.6|70146.9|70129.8|400
1677544500000|2023-02-28 00:35:00|70159.4|70139.4|70166.9|70146.9|70167.4|70147.4|70154|70136.6|355
1677544800000|2023-02-28 00:40:00|70167|70147|70157.1|70137.1|70169.8|70149.8|70153.1|70133.1|349
1677545100000|2023-02-28 00:45:00|70157.4|70137.4|70153.4|70133.4|70163.7|70143.7|70146.9|70126.9|369
1677545400000|2023-02-28 00:50:00|70153.5|70133.5|70176.7|70161.7|70186.6|70167.9|70153.5|70133.5|546
1677545700000|2023-02-28 00:55:00|70177.7|70162.7|70164|70149|70192|70172|70163.7|70146.2|412
1677546000000|2023-02-28 01:00:00|70164.1|70149.1|70191|70171|70196.8|70176.8|70163.7|70148.7|503
1677546300000|2023-02-28 01:05:00|70190.9|70170.9|70176.5|70156.5|70191.1|70171.1|70171|70156|367
1677546600000|2023-02-28 01:10:00|70176.6|70156.6|70172|70152|70180.1|70160.1|70156.9|70139.3|419
1677546900000|2023-02-28 01:15:00|70171.3|70151.3|70173.9|70153.9|70178.5|70159.3|70166|70146|473
1677547200000|2023-02-28 01:20:00|70174.3|70154.3|70181.6|70161.6|70188.5|70171.1|70173.3|70153.3|381
1677547500000|2023-02-28 01:25:00|70181.5|70161.5|70185|70165|70195.3|70177.4|70173.6|70155.4|389
1677547800000|2023-02-28 01:30:00|70185.1|70165.1|70200.7|70185.7|70203.4|70185.7|70175|70155|453
1677548100000|2023-02-28 01:35:00|70200.6|70185.6|70227.7|70207.7|70227.7|70207.7|70199.7|70182.2|412
1677548400000|2023-02-28 01:40:00|70227.6|70207.6|70254.9|70234.9|70255|70235|70226|70207.5|472
1677548700000|2023-02-28 01:45:00|70254.7|70234.7|70287.4|70267.4|70287.4|70267.4|70253.3|70233.3|446
1677549000000|2023-02-28 01:50:00|70287.5|70267.5|70281.3|70266.3|70289.2|70269.2|70277.7|70257.7|411
1677549300000|2023-02-28 01:55:00|70281.6|70266.6|70317.9|70297.9|70319|70303.3|70280.4|70265.4|600
1677549600000|2023-02-28 02:00:00|70317.2|70297.2|70297.5|70282.5|70321.4|70306.4|70290.8|70275.8|472
1677549900000|2023-02-28 02:05:00|70297.3|70282.3|70291|70276|70303.8|70288.8|70285.5|70269|425
1677550200000|2023-02-28 02:10:00|70291.1|70276.1|70305.1|70290.1|70305.7|70290.7|70288.5|70273.5|454
1677550500000|2023-02-28 02:15:00|70305.3|70290.3|70298.1|70283.1|70305.6|70290.6|70289.6|70269.9|403
1677550800000|2023-02-28 02:20:00|70298|70283|70281.2|70261.2|70303.7|70286.3|70276.8|70260|424
1677551100000|2023-02-28 02:25:00|70281.6|70261.6|70256.5|70241.5|70281.8|70262.5|70255.9|70238.7|418
1677551400000|2023-02-28 02:30:00|70256.1|70241.1|70274.5|70259.5|70278.1|70263.1|70256.1|70236.5|355
1677551700000|2023-02-28 02:35:00|70274.6|70259.6|70284.4|70269.4|70287.6|70272.6|70274.3|70259.3|333
1677552000000|2023-02-28 02:40:00|70284.2|70269.2|70267.8|70252.8|70284.6|70269.6|70263.7|70248.7|362
1677552300000|2023-02-28 02:45:00|70268|70253|70243.3|70228.3|70270|70254.3|70240.8|70225.4|466
1677552600000|2023-02-28 02:50:00|70243.5|70228.5|70253.8|70233.8|70254.8|70235|70234.5|70219.5|422
1677552900000|2023-02-28 02:55:00|70253.7|70233.7|70257.9|70242.9|70263.1|70243.9|70251.2|70233|385
1677553200000|2023-02-28 03:00:00|70257.7|70242.7|70261.4|70246.4|70278.3|70263.3|70254.6|70239.6|439
1677553500000|2023-02-28 03:05:00|70262.4|70247.4|70268|70253|70273.4|70258.4|70259.6|70244.6|323
1677553800000|2023-02-28 03:10:00|70268.1|70253.1|70264.1|70249.1|70271|70256|70262.9|70246.5|289
1677554100000|2023-02-28 03:15:00|70264|70249|70264.6|70249.6|70271.5|70256.5|70264|70249|270
1677554400000|2023-02-28 03:20:00|70264.5|70249.5|70266.6|70246.6|70271|70256|70261.1|70243.6|304
1677554700000|2023-02-28 03:25:00|70266.9|70246.9|70259.8|70239.8|70270.7|70252.9|70256.7|70239.5|253
1677555000000|2023-02-28 03:30:00|70259.9|70239.9|70263.6|70243.6|70267.5|70247.5|70257.8|70239.5|306
1677555300000|2023-02-28 03:35:00|70263.7|70243.7|70257.3|70242.3|70265.3|70246.1|70249.1|70234.1|308
1677555600000|2023-02-28 03:40:00|70257.4|70242.4|70263.1|70243.1|70265.1|70245.1|70253.8|70235.1|356
1677555900000|2023-02-28 03:45:00|70263.2|70243.2|70256.8|70236.8|70263.3|70244.6|70251.8|70234.4|293
1677556200000|2023-02-28 03:50:00|70256.7|70236.7|70255.3|70240.3|70263.8|70243.8|70254.2|70236.6|331
1677556500000|2023-02-28 03:55:00|70255.2|70240.2|70274.9|70259.9|70284.7|70269.7|70255.2|70240.2|364
1677556800000|2023-02-28 04:00:00|70275|70260|70277.7|70262.7|70284|70269|70274.2|70256.9|350
1677557100000|2023-02-28 04:05:00|70277.8|70262.8|70294.3|70279.3|70294.8|70279.8|70277.8|70262.8|233
1677557400000|2023-02-28 04:10:00|70294.4|70279.4|70293.6|70273.6|70297.2|70279.7|70277.8|70262.8|374
1677557700000|2023-02-28 04:15:00|70293.5|70273.5|70288.3|70273.3|70295|70280|70283.7|70268.7|344
1677558000000|2023-02-28 04:20:00|70288.4|70273.4|70287.2|70272.2|70290.6|70275.6|70281.7|70266.7|285
1677558300000|2023-02-28 04:25:00|70287.1|70272.1|70304.1|70289.1|70310|70295|70287|70272|385
1677558600000|2023-02-28 04:30:00|70304.2|70289.2|70301|70286|70305.8|70290.8|70295|70280|312
1677558900000|2023-02-28 04:35:00|70301.1|70286.1|70304.2|70289.2|70305|70290|70297.8|70282.8|344
1677559200000|2023-02-28 04:40:00|70304.8|70289.8|70300.7|70285.7|70313.8|70296.2|70300.7|70285.7|275
1677559500000|2023-02-28 04:45:00|70300.8|70285.8|70294.3|70279.3|70308.5|70289.5|70291.1|70276.1|309
1677559800000|2023-02-28 04:50:00|70294|70279|70288.3|70273.3|70303.8|70286.6|70288.1|70273.1|306
1677560100000|2023-02-28 04:55:00|70288.4|70273.4|70290|70275|70291.7|70276.7|70284.2|70269.2|311
1677560400000|2023-02-28 05:00:00|70290.3|70275.3|70307.3|70292.3|70317.7|70297.7|70287.4|70272.4|396
1677560700000|2023-02-28 05:05:00|70307.6|70292.6|70313.8|70293.8|70313.8|70296.6|70294.9|70277.7|428
1677561000000|2023-02-28 05:10:00|70316.6|70296.6|70312.6|70292.6|70316.8|70299.4|70300.4|70285.4|439
1677561300000|2023-02-28 05:15:00|70308.6|70293.6|70297|70282|70309.9|70293.6|70293.9|70278.9|401
1677561600000|2023-02-28 05:20:00|70297.7|70282.7|70322.9|70307.9|70326.2|70310.6|70297.7|70282.7|399
1677561900000|2023-02-28 05:25:00|70322.6|70307.6|70326|70306|70328.6|70308.6|70316.2|70297.2|358
1677562200000|2023-02-28 05:30:00|70325.6|70305.6|70322.8|70307.8|70335.5|70315.5|70320.4|70302|456
1677562500000|2023-02-28 05:35:00|70323.3|70308.3|70330.7|70310.7|70344.7|70324.7|70323|70308|491
1677562800000|2023-02-28 05:40:00|70330.6|70310.6|70328.6|70308.6|70333.8|70316.3|70319.1|70300.7|477
1677563100000|2023-02-28 05:45:00|70328.1|70308.1|70327.2|70312.2|70341.2|70323.9|70325.9|70306.2|442
1677563400000|2023-02-28 05:50:00|70327.3|70312.3|70315.7|70300.7|70336.4|70318.9|70315.4|70297|429
1677563700000|2023-02-28 05:55:00|70317.1|70297.1|70329.4|70309.4|70329.4|70309.4|70314.8|70294.8|437
1677564000000|2023-02-28 06:00:00|70329|70309|70328.7|70308.7|70346.4|70327.2|70328.7|70308.7|500
1677564300000|2023-02-28 06:05:00|70328.6|70308.6|70321.4|70306.4|70331.1|70314.4|70309.6|70294.6|365
1677564600000|2023-02-28 06:10:00|70321.1|70306.1|70322.9|70307.9|70335.6|70319.8|70319.8|70304.8|478
1677564900000|2023-02-28 06:15:00|70320.3|70305.3|70309.1|70294.1|70320.3|70305.3|70308.9|70291.7|388
1677565200000|2023-02-28 06:20:00|70309.3|70294.3|70305.9|70290.9|70317.8|70300.5|70302.7|70284.3|471
1677565500000|2023-02-28 06:25:00|70306|70291|70314|70299|70316.4|70301.4|70304.5|70289.5|470
1677565800000|2023-02-28 06:30:00|70313.9|70298.9|70293.2|70278.2|70327.1|70312.1|70288.3|70272.4|460
1677566100000|2023-02-28 06:35:00|70292.8|70277.8|70300.5|70280.5|70302.6|70286.8|70284.6|70267.6|446
1677566400000|2023-02-28 06:40:00|70300|70280|70274.1|70254.1|70300.2|70281|70271.9|70251.9|459
1677566700000|2023-02-28 06:45:00|70274.4|70254.4|70291.2|70276.2|70307.4|70287.4|70273.4|70253.4|477
1677567000000|2023-02-28 06:50:00|70291.1|70276.1|70294.9|70279.9|70305.7|70290.2|70290.8|70271.5|355
1677567300000|2023-02-28 06:55:00|70295.2|70280.2|70309|70289|70310.1|70292.3|70287.9|70267.9|477
1677567600000|2023-02-28 07:00:00|70309.1|70289.1|70299.5|70279.5|70309.2|70289.2|70286.8|70271.7|554
1677567900000|2023-02-28 07:05:00|70299.4|70279.4|70320.4|70305.4|70325.1|70309.4|70298.5|70278.5|574
1677568200000|2023-02-28 07:10:00|70320.5|70305.5|70323.6|70308.6|70332.1|70316.4|70310.2|70293.4|539
1677568500000|2023-02-28 07:15:00|70323.7|70308.7|70309.9|70294.9|70323.9|70308.9|70305.4|70290.4|551
1677568800000|2023-02-28 07:20:00|70307.9|70292.9|70308.5|70293.5|70318.4|70303.4|70305.7|70290.7|493
1677569100000|2023-02-28 07:25:00|70308.9|70293.9|70301.2|70286.2|70342.5|70327.5|70297.4|70282.4|572
1677569400000|2023-02-28 07:30:00|70301.3|70286.3|70302.2|70287.2|70305.5|70290.5|70280.7|70265.7|461
1677569700000|2023-02-28 07:35:00|70302.5|70287.5|70297.7|70282.7|70315.7|70300.7|70288|70273|527
1677570000000|2023-02-28 07:40:00|70297.8|70282.8|70287.6|70267.6|70298|70283|70273.2|70258.2|517
1677570300000|2023-02-28 07:45:00|70288|70268|70260.6|70245.6|70298.5|70278.5|70244.7|70227.2|824
1677570600000|2023-02-28 07:50:00|70258.6|70243.6|70259.9|70244.9|70279.1|70264.1|70251.8|70236.8|674
1677570900000|2023-02-28 07:55:00|70260|70245|70269.4|70249.4|70286.4|70271.4|70255.5|70235.5|653
1677571200000|2023-02-28 08:00:00|70259.5|70239.5|70225|70210|70259.5|70239.5|70205.9|70185.9|888
1677571500000|2023-02-28 08:05:00|70228.3|70213.3|70191.3|70176.3|70249.1|70234.1|70188.7|70173.7|817
1677571800000|2023-02-28 08:10:00|70191.1|70176.1|70228.2|70213.2|70236.6|70221.6|70190.1|70175.1|756
1677572100000|2023-02-28 08:15:00|70228.1|70213.1|70243|70228|70257.7|70242.7|70225|70210|686
1677572400000|2023-02-28 08:20:00|70243.8|70228.8|70167.9|70152.9|70248.7|70233.7|70167.9|70152.9|679
1677572700000|2023-02-28 08:25:00|70169.5|70154.5|70177.7|70162.7|70188.9|70173.9|70138.4|70120.7|699
1677573000000|2023-02-28 08:30:00|70178.2|70163.2|70214.3|70199.3|70225|70210|70177|70162|711
1677573300000|2023-02-28 08:35:00|70212.2|70197.2|70189.8|70174.8|70218.6|70203.6|70187.5|70170.9|619
1677573600000|2023-02-28 08:40:00|70189.9|70174.9|70153.1|70138.1|70191|70174.9|70145.8|70130.8|685
1677573900000|2023-02-28 08:45:00|70152.2|70137.2|70131.6|70116.6|70158.4|70143.4|70124.5|70109.5|641
1677574200000|2023-02-28 08:50:00|70131.7|70116.7|70104.6|70089.6|70141.1|70126.1|70091.8|70076.8|739
1677574500000|2023-02-28 08:55:00|70104.8|70089.8|70119|70104|70121.3|70106.3|70092.7|70077.7|729
1677574800000|2023-02-28 09:00:00|70116.5|70101.5|70076.6|70061.6|70122.8|70107.8|70056.9|70039.1|783
1677575100000|2023-02-28 09:05:00|70078.4|70063.4|70103|70088|70119.1|70104.1|70067.3|70052.3|716
1677575400000|2023-02-28 09:10:00|70102.6|70087.6|70061.7|70046.7|70106.8|70091.8|70059.9|70044.9|678
1677575700000|2023-02-28 09:15:00|70061.6|70046.6|70083.1|70068.1|70097.5|70080.5|70061.3|70046.3|699
1677576000000|2023-02-28 09:20:00|70084.1|70069.1|70110.7|70095.7|70115.2|70100.2|70084|70069|626
1677576300000|2023-02-28 09:25:00|70110.6|70095.6|70096.3|70081.3|70115.2|70100.2|70079.4|70064.4|636
1677576600000|2023-02-28 09:30:00|70098.7|70083.7|70101.2|70086.2|70124.7|70109.7|70094|70079|601
1677576900000|2023-02-28 09:35:00|70101|70086|70141.4|70126.4|70147.1|70132.1|70098.6|70083.6|623
1677577200000|2023-02-28 09:40:00|70141.3|70126.3|70156|70141|70156.6|70141.6|70122.6|70107.6|563
1677577500000|2023-02-28 09:45:00|70156.2|70141.2|70122.7|70107.7|70169|70154|70117.3|70102.3|541
1677577800000|2023-02-28 09:50:00|70121.7|70106.7|70097.1|70082.1|70122.3|70107.3|70094.3|70079.3|590
1677578100000|2023-02-28 09:55:00|70097.3|70082.3|70184.5|70169.5|70199.2|70184.2|70096.2|70081.2|872
1677578400000|2023-02-28 10:00:00|70183.3|70168.3|70159.3|70144.3|70185.7|70170.7|70149.4|70134.4|689
1677578700000|2023-02-28 10:05:00|70159.5|70144.5|70141|70126|70170.9|70155.9|70132.3|70117.3|599
1677579000000|2023-02-28 10:10:00|70140.8|70125.8|70138.5|70123.5|70160|70145|70126.4|70111.4|553
1677579300000|2023-02-28 10:15:00|70138.4|70123.4|70133.8|70118.8|70145.6|70130.6|70124.4|70109.4|514
1677579600000|2023-02-28 10:20:00|70133.9|70118.9|70155|70140|70163.9|70148.9|70129.5|70114.5|577
1677579900000|2023-02-28 10:25:00|70155.1|70140.1|70146.6|70131.6|70161.8|70146.8|70139.6|70124.6|567
1677580200000|2023-02-28 10:30:00|70146.4|70131.4|70151.3|70136.3|70176|70161|70144.4|70129.4|550
1677580500000|2023-02-28 10:35:00|70151|70136|70149|70134|70160|70145|70137.7|70122.7|546
1677580800000|2023-02-28 10:40:00|70148.9|70133.9|70162.9|70147.9|70176.1|70161.1|70142.2|70127.2|571
1677581100000|2023-02-28 10:45:00|70162.6|70147.6|70164|70149|70167.6|70152.6|70142.8|70127.8|578
1677581400000|2023-02-28 10:50:00|70163.9|70148.9|70141.8|70126.8|70172.1|70157.1|70141.2|70126.2|559
1677581700000|2023-02-28 10:55:00|70141.9|70126.9|70114.5|70099.5|70144.5|70129.5|70109.5|70094.5|739
1677582000000|2023-02-28 11:00:00|70114.7|70099.7|70126|70111|70144|70129|70098.6|70083.6|717
1677582300000|2023-02-28 11:05:00|70126.5|70111.5|70150.4|70135.4|70155.5|70140.5|70123.8|70108.8|591
1677582600000|2023-02-28 11:10:00|70150.2|70135.2|70125.7|70110.7|70150.2|70135.2|70122.9|70107.9|514
1677582900000|2023-02-28 11:15:00|70126|70111|70117.4|70102.4|70130.9|70115.9|70111|70096|562
1677583200000|2023-02-28 11:20:00|70117.3|70102.3|70111.8|70096.8|70135.3|70120.3|70111.4|70096.4|503
1677583500000|2023-02-28 11:25:00|70114.4|70099.4|70129.6|70114.6|70135|70120|70114.4|70099.4|526
1677583800000|2023-02-28 11:30:00|70130.2|70115.2|70135.5|70120.5|70139.1|70124.1|70127.5|70112.5|468
1677584100000|2023-02-28 11:35:00|70135.4|70120.4|70120.1|70105.1|70135.4|70120.4|70113.6|70098.6|470
1677584400000|2023-02-28 11:40:00|70120.3|70105.3|70121.6|70106.6|70124.3|70109.3|70103.3|70088.3|538
1677584700000|2023-02-28 11:45:00|70121.8|70106.8|70121.9|70106.9|70131.7|70116.7|70102.1|70087.1|481
1677585000000|2023-02-28 11:50:00|70122|70107|70145.9|70130.9|70159.4|70144.4|70115.6|70100.6|508
1677585300000|2023-02-28 11:55:00|70146|70131|70162.1|70147.1|70175.1|70160.1|70136.7|70121.7|518
1677585600000|2023-02-28 12:00:00|70161.9|70146.9|70158.3|70143.3|70183|70168|70154.4|70139.4|548
1677585900000|2023-02-28 12:05:00|70158.1|70143.1|70162.1|70147.1|70165.1|70150.1|70144.9|70129.9|440
1677586200000|2023-02-28 12:10:00|70162.2|70147.2|70152.2|70137.2|70175|70160|70149.3|70134.3|530
1677586500000|2023-02-28 12:15:00|70153.8|70138.8|70138.1|70123.1|70154.5|70139.5|70137|70122|393
1677586800000|2023-02-28 12:20:00|70138|70123|70134.3|70119.3|70138|70123|70117.9|70102.9|455
1677587100000|2023-02-28 12:25:00|70134.5|70119.5|70141.8|70126.8|70142.3|70127.3|70115.3|70100.3|486
1677587400000|2023-02-28 12:30:00|70141.5|70126.5|70155|70140|70165.8|70150.8|70141.2|70126.2|567
1677587700000|2023-02-28 12:35:00|70154.9|70139.9|70159.3|70144.3|70166.6|70151.6|70149|70134|490
1677588000000|2023-02-28 12:40:00|70159.2|70144.2|70158.3|70143.3|70171.7|70156.7|70131|70116|548
1677588300000|2023-02-28 12:45:00|70158.4|70143.4|70180.5|70165.5|70183.7|70168.7|70147.1|70132.1|485
1677588600000|2023-02-28 12:50:00|70179.3|70164.3|70150.1|70135.1|70180|70165|70135.2|70120.2|623
1677588900000|2023-02-28 12:55:00|70149.8|70134.8|70127.3|70112.3|70150.8|70135.8|70103.6|70088.6|786
1677589200000|2023-02-28 13:00:00|70128|70113|70089.1|70074.1|70142.6|70124.3|70076.4|70061.4|761
1677589500000|2023-02-28 13:05:00|70089.2|70074.2|70107.7|70092.7|70121.1|70106.1|70087|70072|655
1677589800000|2023-02-28 13:10:00|70107.6|70092.6|70109.6|70094.6|70116.2|70101.2|70089.2|70074.2|606
1677590100000|2023-02-28 13:15:00|70109.1|70094.1|70131.4|70116.4|70137.4|70122.4|70098.3|70083.3|644
1677590400000|2023-02-28 13:20:00|70128.6|70113.6|70116.1|70101.1|70144.3|70129.3|70115.9|70100.9|650
1677590700000|2023-02-28 13:25:00|70116.3|70101.3|70122.6|70107.6|70129.1|70114.1|70111.9|70096.9|573
1677591000000|2023-02-28 13:30:00|70122.7|70107.7|70122.4|70107.4|70133.4|70118.4|70107.7|70092.7|724
1677591300000|2023-02-28 13:35:00|70122.2|70107.2|70100.9|70085.9|70126|70111|70088.8|70073.8|670
1677591600000|2023-02-28 13:40:00|70101|70086|70110.7|70095.7|70113.8|70098.8|70097.8|70082.8|604
1677591900000|2023-02-28 13:45:00|70110.6|70095.6|70072|70057|70116.8|70101.8|70064.3|70049.3|722
1677592200000|2023-02-28 13:50:00|70071.6|70056.6|70057.2|70042.2|70079.6|70064.6|70050.2|70035.2|640
1677592500000|2023-02-28 13:55:00|70057.1|70042.1|70021.8|70006.8|70057.5|70042.5|70016.9|70001.9|624
1677592800000|2023-02-28 14:00:00|70021.6|70006.6|69985.1|69970.1|70025|70010|69969.2|69954.2|698
1677593100000|2023-02-28 14:05:00|69985.2|69970.2|69965.5|69950.5|69991.9|69976.9|69959.1|69944.1|670
1677593400000|2023-02-28 14:10:00|69965.6|69950.6|70013.4|69998.4|70022.8|70007.8|69964.8|69949.8|693
1677593700000|2023-02-28 14:15:00|70013.3|69998.3|70029.2|70014.2|70038.9|70023.9|70006.5|69991.5|630
1677594000000|2023-02-28 14:20:00|70029.3|70014.3|70038|70023|70048.6|70033.6|70008.2|69993.2|663
1677594300000|2023-02-28 14:25:00|70039.2|70024.2|70074.1|70059.1|70083.5|70068.5|70027.7|70012.7|687
1677594600000|2023-02-28 14:30:00|70074.3|70059.3|70108.5|70093.5|70133.2|70118.2|70055.5|70040.5|872
1677594900000|2023-02-28 14:35:00|70108.6|70093.6|70096.1|70081.1|70114.9|70099.9|70085.1|70070.1|754
1677595200000|2023-02-28 14:40:00|70096.6|70081.6|70077.1|70057.1|70099.3|70084.3|70071.3|70056.3|711
1677595500000|2023-02-28 14:45:00|70076.6|70056.6|70002.2|69987.2|70076.6|70056.6|69987.7|69972.7|900
1677595800000|2023-02-28 14:50:00|70002.7|69987.7|69974.3|69959.3|70010.6|69995.6|69964.8|69949.8|860
1677596100000|2023-02-28 14:55:00|69974.2|69959.2|70000.9|69980.9|70010.7|69995.7|69967.8|69952.8|729
1677596400000|2023-02-28 15:00:00|70002.4|69976|69977|69962|70002.4|69986.7|69927.5|69908.6|978
1677596700000|2023-02-28 15:05:00|69976.2|69961.2|69978.3|69963.3|69978.5|69963.5|69930.1|69915.1|899
1677597000000|2023-02-28 15:10:00|69978.2|69963.2|69952|69937|70004.7|69989.7|69948.3|69933.3|890
1677597300000|2023-02-28 15:15:00|69952.2|69937.2|69962.6|69947.6|69991.6|69976.6|69948.7|69933.7|891
1677597600000|2023-02-28 15:20:00|69962.8|69947.8|69963.1|69948.1|69972.2|69957.2|69947.5|69932.5|759
1677597900000|2023-02-28 15:25:00|69963|69948|70014|69999|70026|70011|69949|69934|766
1677598200000|2023-02-28 15:30:00|70014.2|69999.2|70001.4|69986.4|70030.2|70015.2|69993.5|69978.5|781
1677598500000|2023-02-28 15:35:00|70000.3|69985.3|70088.6|70073.6|70089.6|70074.6|69996.3|69981.3|820
1677598800000|2023-02-28 15:40:00|70088.2|70073.2|70059.7|70044.7|70106.2|70091.2|70059.7|70044.7|874
1677599100000|2023-02-28 15:45:00|70059.8|70044.8|70136.6|70121.6|70157.3|70142.3|70052.9|70037.9|962
1677599400000|2023-02-28 15:50:00|70137.6|70122.6|70146|70131|70155|70140|70124.9|70109.9|949
1677599700000|2023-02-28 15:55:00|70145.8|70130.8|70185.5|70170.5|70208.9|70193.9|70145.7|70130.7|1079
1677600000000|2023-02-28 16:00:00|70185.6|70170.6|70175.3|70160.3|70198.9|70183.9|70150.2|70135.2|982
1677600300000|2023-02-28 16:05:00|70175.2|70160.2|70137.2|70122.2|70185.1|70170.1|70134.8|70119.8|881
1677600600000|2023-02-28 16:10:00|70137|70122|70158.4|70143.4|70181.6|70166.6|70120.7|70105.7|764
1677600900000|2023-02-28 16:15:00|70160.6|70145.6|70144.4|70129.4|70161.4|70146.4|70124.1|70109.1|724
1677601200000|2023-02-28 16:20:00|70144.5|70129.5|70120.9|70105.9|70163.3|70148.3|70120.1|70105.1|715
1677601500000|2023-02-28 16:25:00|70121.4|70106.4|70153.5|70138.5|70158.3|70143.3|70111.9|70096.9|757
1677601800000|2023-02-28 16:30:00|70153.6|70138.6|70140.5|70125.5|70156|70141|70132.3|70117.3|764
1677602100000|2023-02-28 16:35:00|70141|70126|70164.4|70149.4|70168.5|70153.5|70127.6|70112.6|668
1677602400000|2023-02-28 16:40:00|70164.5|70149.5|70193.3|70178.3|70195.9|70180.9|70162.9|70147.9|641
1677602700000|2023-02-28 16:45:00|70193.1|70178.1|70186.8|70171.8|70198.9|70183.9|70186.7|70171.7|549
1677603000000|2023-02-28 16:50:00|70186.7|70171.7|70182.3|70167.3|70195.8|70180.8|70164.2|70149.2|573
1677603300000|2023-02-28 16:55:00|70181.4|70166.4|70230.8|70215.8|70233.9|70218.9|70180.2|70165.2|606
1677603600000|2023-02-28 17:00:00|70230.6|70215.6|70227.3|70212.3|70235.2|70220.2|70206.2|70191.2|593
1677603900000|2023-02-28 17:05:00|70227.1|70212.1|70218.1|70203.1|70247.3|70232.3|70216.8|70201.8|583
1677604200000|2023-02-28 17:10:00|70218.2|70203.2|70231.4|70216.4|70231.4|70216.4|70207.2|70192.2|593
1677604500000|2023-02-28 17:15:00|70232.3|70217.3|70236.3|70221.3|70247.3|70232.3|70231|70216|535
1677604800000|2023-02-28 17:20:00|70236|70221|70236.4|70221.4|70236.4|70221.4|70211|70196|603
1677605100000|2023-02-28 17:25:00|70236.2|70221.2|70216.9|70201.9|70241.8|70226.8|70212.8|70197.8|575
1677605400000|2023-02-28 17:30:00|70216.7|70201.7|70227.8|70212.8|70234.3|70219.3|70213.8|70198.8|503
1677605700000|2023-02-28 17:35:00|70227.7|70212.7|70246.7|70231.7|70256.5|70241.5|70220.2|70205.2|557
1677606000000|2023-02-28 17:40:00|70246.9|70231.9|70211.7|70196.7|70253.4|70238.4|70211.3|70196.3|554
1677606300000|2023-02-28 17:45:00|70212|70197|70209.9|70194.9|70215.1|70200.1|70200.1|70185.1|553
1677606600000|2023-02-28 17:50:00|70212.3|70197.3|70173.8|70158.8|70213.2|70198.2|70170.1|70155.1|652
1677606900000|2023-02-28 17:55:00|70173.7|70158.7|70188.1|70173.1|70192.8|70177.8|70159.7|70144.7|640
1677607200000|2023-02-28 18:00:00|70189|70174|70211.4|70196.4|70211.8|70196.8|70179.9|70164.9|608
1677607500000|2023-02-28 18:05:00|70212.1|70197.1|70230.6|70215.6|70234.3|70219.3|70211.2|70196.2|546
1677607800000|2023-02-28 18:10:00|70230.5|70215.5|70248.7|70233.7|70249.7|70234.7|70221.8|70206.8|461
1677608100000|2023-02-28 18:15:00|70248.9|70233.9|70296.1|70281.1|70296.1|70281.1|70248.9|70233.9|558
1677608400000|2023-02-28 18:20:00|70295.9|70280.9|70279.5|70264.5|70302.2|70287.2|70279.5|70264.5|507
1677608700000|2023-02-28 18:25:00|70279.6|70264.6|70283.5|70268.5|70298.9|70283.9|70275.8|70260.8|443
1677609000000|2023-02-28 18:30:00|70286.9|70271.9|70289.2|70274.2|70293.4|70278.4|70272.5|70257.5|526
1677609300000|2023-02-28 18:35:00|70288.9|70273.9|70287|70272|70299.5|70284.5|70283|70268|537
1677609600000|2023-02-28 18:40:00|70287.4|70272.4|70276.6|70261.6|70303.8|70288.8|70276.6|70261.6|518
1677609900000|2023-02-28 18:45:00|70276.8|70261.8|70263.3|70248.3|70277.6|70262.6|70252.5|70237.5|491
1677610200000|2023-02-28 18:50:00|70263.2|70248.2|70256.6|70241.6|70272.1|70257.1|70244.2|70229.2|492
1677610500000|2023-02-28 18:55:00|70256.5|70241.5|70285|70270|70285.3|70270.3|70251.3|70236.3|517
1677610800000|2023-02-28 19:00:00|70284.7|70269.7|70265.3|70250.3|70299.3|70284.3|70257.9|70242.9|560
1677611100000|2023-02-28 19:05:00|70265.2|70250.2|70282|70267|70295.4|70280.4|70263.6|70248.6|482
1677611400000|2023-02-28 19:10:00|70282.3|70267.3|70279|70264|70298.8|70283.8|70275.8|70260.8|401
1677611700000|2023-02-28 19:15:00|70279.1|70264.1|70295.6|70280.6|70299.3|70284.3|70275.8|70260.8|402
1677612000000|2023-02-28 19:20:00|70295.7|70280.7|70305.8|70290.8|70308.3|70293.3|70282.2|70267.2|435
1677612300000|2023-02-28 19:25:00|70306.1|70291.1|70310.2|70295.2|70321.9|70306.9|70300.1|70285.1|468
1677612600000|2023-02-28 19:30:00|70309.3|70294.3|70310.1|70295.1|70317.4|70302.4|70304.5|70289.5|462
1677612900000|2023-02-28 19:35:00|70310.2|70295.2|70301.1|70286.1|70313.2|70298.2|70298.3|70283.3|441
1677613200000|2023-02-28 19:40:00|70303.2|70288.2|70308.6|70293.6|70329.2|70314.2|70303.2|70288.2|496
1677613500000|2023-02-28 19:45:00|70308.5|70293.5|70304.6|70289.6|70309.4|70294.4|70298.9|70283.9|410
1677613800000|2023-02-28 19:50:00|70303.4|70288.4|70313|70298|70317.7|70302.7|70293.3|70278.3|542
1677614100000|2023-02-28 19:55:00|70312.9|70297.9|70332.8|70317.8|70340.4|70325.4|70312.9|70297.9|550
1677614400000|2023-02-28 20:00:00|70333.1|70318.1|70343.4|70328.4|70353.1|70338.1|70332.2|70317.2|551
1677614700000|2023-02-28 20:05:00|70343.2|70328.2|70339.4|70324.4|70347.3|70332.3|70332.7|70317.7|502
1677615000000|2023-02-28 20:10:00|70339.6|70324.6|70346.7|70331.7|70350.2|70335.2|70334.2|70319.2|436
1677615300000|2023-02-28 20:15:00|70346.8|70331.8|70340.1|70325.1|70350|70335|70334.4|70319.4|393
1677615600000|2023-02-28 20:20:00|70340|70325|70339.7|70324.7|70343.8|70328.8|70336.4|70321.4|355
1677615900000|2023-02-28 20:25:00|70339.6|70324.6|70339.6|70324.6|70346.3|70331.3|70336|70321|355
1677616200000|2023-02-28 20:30:00|70339.4|70324.4|70355.3|70340.3|70358.6|70343.6|70336.2|70321.2|465
1677616500000|2023-02-28 20:35:00|70355.4|70340.4|70348.3|70333.3|70358.9|70343.9|70347.2|70332.2|429
1677616800000|2023-02-28 20:40:00|70348.4|70333.4|70342.4|70327.4|70353.4|70338.4|70342.2|70327.2|447
1677617100000|2023-02-28 20:45:00|70342.5|70327.5|70351.7|70336.7|70352.4|70337.4|70340.6|70325.6|408
1677617400000|2023-02-28 20:50:00|70351.5|70336.5|70360.5|70345.5|70363.3|70348.3|70346.5|70331.5|403
1677617700000|2023-02-28 20:55:00|70360.6|70345.6|70381.4|70366.4|70381.9|70366.9|70360.6|70345.6|605
1677618000000|2023-02-28 21:00:00|70383.9|70368.9|70377.1|70362.1|70385.9|70370.9|70377.1|70362.1|483
1677618300000|2023-02-28 21:05:00|70376.6|70361.6|70385.7|70370.7|70390.7|70375.7|70376.1|70361.1|363
1677618600000|2023-02-28 21:10:00|70385.9|70370.9|70372.4|70357.4|70388|70373|70368.1|70353.1|326
1677618900000|2023-02-28 21:15:00|70372.6|70357.6|70371.1|70356.1|70372.6|70357.6|70368.7|70353.7|212
1677619200000|2023-02-28 21:20:00|70371.4|70356.4|70381.4|70366.4|70381.8|70366.8|70370.8|70355.8|281
1677619500000|2023-02-28 21:25:00|70381.3|70366.3|70390.6|70375.6|70392.1|70377.1|70379.6|70364.6|238
1677619800000|2023-02-28 21:30:00|70390.7|70375.7|70380.8|70365.8|70398.5|70383.5|70380.3|70365.3|217
1677620100000|2023-02-28 21:35:00|70380.5|70365.5|70383.6|70368.6|70385.8|70370.8|70378.4|70363.4|175
1677620400000|2023-02-28 21:40:00|70383.4|70368.4|70372.9|70357.9|70383.6|70368.6|70371.2|70356.2|216
1677620700000|2023-02-28 21:45:00|70373|70358|70382.5|70362.5|70384.5|70367.1|70370.1|70352.2|261
1677621000000|2023-02-28 21:50:00|70381.8|70361.8|70396.7|70376.7|70398.6|70378.6|70379.6|70359.6|420
1677621300000|2023-02-28 21:55:00|70396.9|70376.9|70430.5|70331.5|70432.2|70379|70383.8|70327.2|410
1677621600000|2023-02-28 22:00:00|70433.1|70334.1|70413.8|70316.7|70437.5|70338.5|70413.8|70315.3|73
1677621900000|2023-02-28 22:05:00|70413.9|70316.9|70399.1|70343.1|70429|70352.5|70399.1|70316.9|194
1677622200000|2023-02-28 22:10:00|70399.2|70343|70389.9|70340.1|70399.2|70343.4|70389.8|70340|75
1677622500000|2023-02-28 22:15:00|70390.3|70335.5|70390|70326.3|70394.4|70335.5|70388.3|70325.6|151
1677622800000|2023-02-28 22:20:00|70390.7|70326.4|70387.5|70335.2|70393.6|70335.2|70386.5|70324.4|69
1677623100000|2023-02-28 22:25:00|70387.4|70335.1|70383|70340.9|70387.5|70340.9|70382.3|70333.4|102
1677623400000|2023-02-28 22:30:00|70382.6|70341|70376.6|70328.2|70382.7|70341|70367.9|70326.7|406
1677623700000|2023-02-28 22:35:00|70373.9|70328.8|70378.7|70336.9|70383.2|70342.2|70365.8|70327.3|446
1677624000000|2023-02-28 22:40:00|70377.8|70338.1|70384.7|70325.8|70388.8|70342.7|70372.3|70321.6|629
1677624300000|2023-02-28 22:45:00|70384.8|70327.2|70380.3|70327.8|70387.6|70340.9|70376.8|70322.2|967
1677624600000|2023-02-28 22:50:00|70380.1|70326.7|70378.3|70325.5|70387.4|70339.7|70366.4|70319.6|795
1677624900000|2023-02-28 22:55:00|70377.8|70329.3|70368.5|70333.1|70386.4|70338.1|70363.6|70318.1|186
1677625200000|2023-02-28 23:00:00|70368.4|70329.4|70374.3|70351.4|70378.1|70351.5|70363|70327.4|451
1677625500000|2023-02-28 23:05:00|70375.2|70351.8|70370|70348.4|70375.2|70352|70358.3|70334.7|211
1677625800000|2023-02-28 23:10:00|70370.1|70348.5|70365|70344.5|70370.9|70350.2|70363.4|70340.8|136
1677626100000|2023-02-28 23:15:00|70365.3|70344.4|70364.6|70344.6|70365.3|70345.1|70356.6|70336.6|285
1677626400000|2023-02-28 23:20:00|70364.7|70344.7|70358.8|70338.8|70366.6|70346.6|70354.8|70334.8|331
1677626700000|2023-02-28 23:25:00|70358.9|70338.9|70368.2|70348.2|70369.5|70349.5|70357.9|70337.9|358
1677627000000|2023-02-28 23:30:00|70368.1|70348.1|70377.5|70357.5|70378.8|70358.8|70366.2|70346.2|262
1677627300000|2023-02-28 23:35:00|70377.4|70357.4|70368.1|70348.1|70378|70358|70365.7|70345.7|387
1677627600000|2023-02-28 23:40:00|70368.8|70348.8|70371.5|70351.5|70373.3|70353.3|70366.6|70346.6|435
1677627900000|2023-02-28 23:45:00|70371|70351|70375.8|70355.8|70390.2|70370.2|70362.8|70342.8|443
1677628200000|2023-02-28 23:50:00|70375.9|70355.9|70382.4|70362.4|70382.4|70362.4|70371.7|70351.7|365
1677628500000|2023-02-28 23:55:00|70382.3|70362.3|70379.3|70359.3|70384.9|70364.9|70377.7|70357.7|393
1677628800000|2023-03-01 00:00:00|70379.2|70359.2|70402.2|70382.2|70406.2|70386.2|70377.3|70357.3|490
1677629100000|2023-03-01 00:05:00|70402.6|70382.6|70416.4|70396.4|70425.6|70405.6|70402.3|70382.3|361
1677629400000|2023-03-01 00:10:00|70416.5|70396.5|70426|70406|70441.9|70421.9|70414.4|70396.2|440
1677629700000|2023-03-01 00:15:00|70426.1|70406.1|70430.2|70410.2|70437.4|70421.5|70413|70395.3|476
1677630000000|2023-03-01 00:20:00|70431|70411|70436.4|70416.4|70442.6|70422.6|70425.1|70405.1|408
1677630300000|2023-03-01 00:25:00|70436.3|70416.3|70439.6|70419.6|70440.6|70420.6|70433.8|70413.8|431
1677630600000|2023-03-01 00:30:00|70439.5|70419.5|70445.8|70425.8|70452.6|70432.6|70426.1|70406.1|663
1677630900000|2023-03-01 00:35:00|70446.7|70426.7|70438.5|70423.5|70446.9|70427.6|70428.4|70410.3|583
1677631200000|2023-03-01 00:40:00|70438.7|70423.7|70457.7|70437.7|70457.8|70437.8|70430.4|70410.6|541
1677631500000|2023-03-01 00:45:00|70454.4|70434.4|70447.5|70427.5|70454.6|70434.6|70441.4|70421.4|458
1677631800000|2023-03-01 00:50:00|70447.3|70427.3|70438.3|70418.3|70454.9|70434.9|70433.5|70413.5|537
1677632100000|2023-03-01 00:55:00|70440.6|70420.6|70437.1|70417.1|70447.3|70427.6|70435.7|70416.1|561
1677632400000|2023-03-01 01:00:00|70435.7|70415.7|70433.6|70413.6|70444.4|70427|70428.7|70411.1|603
1677632700000|2023-03-01 01:05:00|70433.5|70413.5|70417.3|70397.3|70437.8|70417.8|70409.3|70391.3|525
1677633000000|2023-03-01 01:10:00|70417.4|70397.4|70403.4|70383.4|70424.1|70405.5|70403.1|70383.1|536
1677633300000|2023-03-01 01:15:00|70403.3|70383.3|70396.8|70376.8|70412.1|70392.1|70390.3|70373.4|463
1677633600000|2023-03-01 01:20:00|70396.9|70376.9|70397.4|70377.4|70399.8|70381.8|70387|70369.7|505
1677633900000|2023-03-01 01:25:00|70395.9|70380.9|70396.4|70376.4|70400.9|70382.8|70387.9|70370.4|526
1677634200000|2023-03-01 01:30:00|70396.5|70376.5|70358.3|70338.3|70396.6|70376.6|70351.5|70332.2|747
1677634500000|2023-03-01 01:35:00|70359.4|70339.4|70369.6|70349.6|70384.6|70369.6|70355.3|70338.1|603
1677634800000|2023-03-01 01:40:00|70369.9|70349.9|70366.7|70346.7|70380.3|70360.3|70354|70334|614
1677635100000|2023-03-01 01:45:00|70365.9|70345.9|70357|70337|70366.1|70346.1|70351.5|70331.5|622
1677635400000|2023-03-01 01:50:00|70357.4|70337.4|70329.5|70314.5|70360.4|70342.8|70323.1|70305.6|604
1677635700000|2023-03-01 01:55:00|70329.1|70314.1|70326.6|70306.6|70330.8|70314.4|70322.3|70302.3|544
1677636000000|2023-03-01 02:00:00|70326.7|70306.7|70336.1|70316.1|70346.6|70326.6|70323.6|70303.6|553
1677636300000|2023-03-01 02:05:00|70335.2|70315.2|70328|70308|70335.4|70315.4|70321.3|70303.7|428
1677636600000|2023-03-01 02:10:00|70328.1|70308.1|70318.8|70298.8|70328.7|70310.3|70313.4|70294|534
1677636900000|2023-03-01 02:15:00|70319.1|70299.1|70327.2|70312.2|70333.4|70313.4|70318.2|70298.2|417
1677637200000|2023-03-01 02:20:00|70327.4|70312.4|70333.6|70313.6|70336.2|70318.7|70327.4|70309.6|408
1677637500000|2023-03-01 02:25:00|70333.7|70313.7|70335.1|70315.1|70338.7|70318.7|70326.6|70306.6|388
1677637800000|2023-03-01 02:30:00|70335.3|70315.3|70336.7|70316.7|70345.3|70326.3|70331|70311|499
1677638100000|2023-03-01 02:35:00|70336.6|70316.6|70336.4|70321.4|70338.5|70322.7|70326.4|70307.5|441
1677638400000|2023-03-01 02:40:00|70336.3|70321.3|70330.1|70310.1|70341.3|70326.3|70326.9|70309.5|454
1677638700000|2023-03-01 02:45:00|70330.2|70310.2|70331.2|70311.2|70337.3|70317.3|70326.2|70306.2|392
1677639000000|2023-03-01 02:50:00|70331.7|70311.7|70328.5|70313.5|70346.5|70328.1|70328.5|70309.9|462
1677639300000|2023-03-01 02:55:00|70328.2|70313.2|70333.7|70313.7|70336.8|70316.8|70325.3|70308|375
1677639600000|2023-03-01 03:00:00|70334.1|70314.1|70324.3|70304.3|70343.3|70323.3|70322.4|70304.3|426
1677639900000|2023-03-01 03:05:00|70324.4|70304.4|70307.5|70292.5|70327.1|70307.9|70304.4|70287.5|426
1677640200000|2023-03-01 03:10:00|70308.2|70293.2|70316.2|70301.2|70319.3|70301.7|70306.9|70289.8|478
1677640500000|2023-03-01 03:15:00|70316.3|70301.3|70312.6|70292.6|70321|70303.2|70304.6|70284.6|420
1677640800000|2023-03-01 03:20:00|70313|70293|70290.2|70270.2|70313.2|70293.2|70286.9|70269.9|501
1677641100000|2023-03-01 03:25:00|70290.8|70270.8|70260.3|70240.3|70291.7|70272.9|70257.4|70237.4|527
1677641400000|2023-03-01 03:30:00|70260.4|70240.4|70260.4|70240.4|70267.5|70247.5|70256.5|70236.5|450
1677641700000|2023-03-01 03:35:00|70260.3|70240.3|70257.3|70237.3|70263.3|70245.5|70251|70233.2|328
1677642000000|2023-03-01 03:40:00|70257.2|70237.2|70257.5|70237.5|70261.1|70241.6|70255.9|70235.9|342
1677642300000|2023-03-01 03:45:00|70257.6|70237.6|70257.4|70242.4|70260.7|70243.8|70250.3|70234.4|423
1677642600000|2023-03-01 03:50:00|70257.6|70242.6|70264.5|70249.5|70266.5|70251.5|70254.8|70239.8|416
1677642900000|2023-03-01 03:55:00|70264.2|70249.2|70267.8|70252.8|70273.1|70258.1|70263.9|70248.9|393
1677643200000|2023-03-01 04:00:00|70267.7|70252.7|70268.1|70253.1|70269.4|70254.4|70261.3|70246.3|427
1677643500000|2023-03-01 04:05:00|70267.8|70252.8|70278.1|70263.1|70279.3|70264.3|70267.7|70252.7|290
1677643800000|2023-03-01 04:10:00|70278.4|70263.4|70284.2|70269.2|70288.6|70273.6|70277.7|70262.7|258
1677644100000|2023-03-01 04:15:00|70284.3|70269.3|70291.2|70276.2|70292.8|70277.8|70282.2|70267.2|332
1677644400000|2023-03-01 04:20:00|70291.3|70276.3|70293.4|70278.4|70303.3|70286|70287.3|70272.3|389
1677644700000|2023-03-01 04:25:00|70293.7|70278.7|70291.4|70276.4|70294.7|70279.7|70287.9|70272.9|269
1677645000000|2023-03-01 04:30:00|70291.6|70276.6|70291.8|70276.8|70295.6|70280.6|70288.8|70273.8|373
1677645300000|2023-03-01 04:35:00|70291.5|70276.5|70291|70276|70292.1|70277.1|70284|70269|367
1677645600000|2023-03-01 04:40:00|70291.1|70276.1|70292.6|70277.6|70294.4|70279.4|70287.1|70272.1|384
1677645900000|2023-03-01 04:45:00|70292.5|70277.5|70291.4|70276.4|70297|70282|70289.1|70274.1|393
1677646200000|2023-03-01 04:50:00|70291.3|70276.3|70297.1|70282.1|70297.3|70282.3|70284.7|70269.7|398
1677646500000|2023-03-01 04:55:00|70297.3|70282.3|70289|70274|70298.7|70283.7|70288.2|70273.2|401
1677646800000|2023-03-01 05:00:00|70289.2|70274.2|70271.1|70256.1|70291.1|70276.1|70266.2|70251.2|449
1677647100000|2023-03-01 05:05:00|70271.3|70256.3|70282.6|70267.6|70282.7|70267.7|70267.9|70252.9|460
1677647400000|2023-03-01 05:10:00|70282.7|70267.7|70268.6|70253.6|70288.4|70273.4|70267.2|70252.2|445
1677647700000|2023-03-01 05:15:00|70268.3|70253.3|70261.4|70246.4|70268.8|70253.8|70254.5|70238.8|510
1677648000000|2023-03-01 05:20:00|70261.5|70246.5|70259.4|70244.4|70273.9|70258.9|70258.6|70243.6|484
1677648300000|2023-03-01 05:25:00|70259.2|70244.2|70251.5|70236.5|70261.9|70246.9|70249.4|70234.4|404
1677648600000|2023-03-01 05:30:00|70251.4|70236.4|70270.2|70250.2|70273.4|70256.3|70250.9|70235.9|457
1677648900000|2023-03-01 05:35:00|70270.3|70250.3|70268.5|70253.5|70273.3|70258.3|70262.7|70245.1|434
1677649200000|2023-03-01 05:40:00|70268.6|70253.6|70274.8|70259.8|70277.7|70262.7|70265.6|70250.6|367
1677649500000|2023-03-01 05:45:00|70274.9|70259.9|70274.7|70259.7|70278.7|70263.7|70270.8|70253.8|366
1677649800000|2023-03-01 05:50:00|70274.3|70259.3|70274.4|70259.4|70275.3|70260.3|70267.3|70252.3|373
1677650100000|2023-03-01 05:55:00|70274.2|70259.2|70278.6|70263.6|70280.2|70264.7|70261.3|70244.4|474
1677650400000|2023-03-01 06:00:00|70279|70264|70266.1|70251.1|70291.6|70271.6|70262.7|70247.4|538
1677650700000|2023-03-01 06:05:00|70265.6|70250.6|70265.8|70250.8|70272.8|70255|70263|70248|434
1677651000000|2023-03-01 06:10:00|70265.7|70250.7|70244.4|70224.4|70266.9|70251.9|70240.4|70223.4|481
1677651300000|2023-03-01 06:15:00|70243.9|70223.9|70244.7|70224.7|70247.3|70227.3|70241.2|70222.5|385
1677651600000|2023-03-01 06:20:00|70244.6|70224.6|70224.5|70204.5|70247.2|70227.2|70221.2|70202.9|413
1677651900000|2023-03-01 06:25:00|70224.4|70204.4|70206.8|70186.8|70233|70213|70199.3|70180.7|594
1677652200000|2023-03-01 06:30:00|70207.8|70187.8|70190.8|70175.8|70207.8|70189.8|70188|70173|598
1677652500000|2023-03-01 06:35:00|70191.1|70176.1|70201.4|70186.4|70205.6|70190.6|70178.9|70163.9|730
1677652800000|2023-03-01 06:40:00|70201.5|70186.5|70198.3|70183.3|70212.5|70197.5|70194.2|70179.2|598
1677653100000|2023-03-01 06:45:00|70198|70183|70141.1|70121.1|70198|70183|70140.2|70120.2|532
1677653400000|2023-03-01 06:50:00|70141.2|70121.2|70147.9|70132.9|70155.9|70139.6|70122.2|70102.2|607
1677653700000|2023-03-01 06:55:00|70147.8|70132.8|70173.5|70153.5|70173.5|70156.2|70134.7|70117.7|573
1677654000000|2023-03-01 07:00:00|70173.4|70153.4|70173.2|70158.2|70188.7|70173.7|70159.7|70144.7|733
1677654300000|2023-03-01 07:05:00|70174.2|70159.2|70157.2|70142.2|70175.1|70160.1|70147.7|70132.7|683
1677654600000|2023-03-01 07:10:00|70157|70142|70153|70138|70161.2|70146.2|70137.3|70122.3|666
1677654900000|2023-03-01 07:15:00|70152.9|70137.9|70136.9|70121.9|70154.5|70139.5|70134.8|70119.8|598
1677655200000|2023-03-01 07:20:00|70136.8|70121.8|70129.9|70114.9|70157.9|70142.9|70121.7|70106.7|662
1677655500000|2023-03-01 07:25:00|70129.8|70114.8|70116.4|70101.4|70139.9|70124.9|70098.7|70082|594
1677655800000|2023-03-01 07:30:00|70116|70101|70125.8|70110.8|70144|70129|70099.7|70084.7|634
1677656100000|2023-03-01 07:35:00|70125.6|70110.6|70125.1|70110.1|70136.1|70121.1|70119.5|70101.8|748
1677656400000|2023-03-01 07:40:00|70125|70110|70096.5|70081.5|70130.4|70115.4|70096.5|70081.5|625
1677656700000|2023-03-01 07:45:00|70096.7|70081.7|70060.8|70045.8|70097.4|70082.4|70041.9|70026.9|752
1677657000000|2023-03-01 07:50:00|70061.1|70046.1|69997.1|69982.1|70066.9|70051.9|69996.6|69981.6|755
1677657300000|2023-03-01 07:55:00|69997|69982|69956.8|69936.8|70005.7|69990.7|69930.3|69915.3|1008
1677657600000|2023-03-01 08:00:00|69954.1|69939.1|70037.7|70022.7|70052.4|70037.4|69941.2|69926.2|963
1677657900000|2023-03-01 08:05:00|70037.8|70022.8|70037.6|70022.6|70062|70047|70028.5|70012.9|821
1677658200000|2023-03-01 08:10:00|70035.9|70020.9|69973.9|69953.9|70039|70021.1|69970|69953.9|844
1677658500000|2023-03-01 08:15:00|69974|69954|70004.3|69984.3|70022.5|70006.6|69953.2|69933.2|850
1677658800000|2023-03-01 08:20:00|70004.1|69984.1|69977.7|69962.7|70008.2|69991.4|69969.4|69951.7|758
1677659100000|2023-03-01 08:25:00|69977.6|69962.6|69968.4|69953.4|69985.4|69970.4|69947.4|69932.4|728
1677659400000|2023-03-01 08:30:00|69968.1|69953.1|69931.4|69916.4|69974|69959|69916.1|69898.6|785
1677659700000|2023-03-01 08:35:00|69930.9|69915.9|69949.8|69934.8|69958|69943|69929.8|69913|755
1677660000000|2023-03-01 08:40:00|69949.7|69934.7|70000.2|69980.2|70000.5|69983.6|69946.8|69931.8|695
1677660300000|2023-03-01 08:45:00|70001.3|69981.3|69985.2|69965.2|70013|69998|69973.6|69956.3|743
1677660600000|2023-03-01 08:50:00|69985.1|69965.1|69937.6|69917.6|69985.2|69965.2|69933.2|69917|696
1677660900000|2023-03-01 08:55:00|69937.3|69917.3|69917.4|69897.4|69939.2|69922.6|69911.6|69894.6|741
1677661200000|2023-03-01 09:00:00|69916.7|69896.7|69889.8|69869.8|69936.7|69921.3|69860.4|69840.4|938
1677661500000|2023-03-01 09:05:00|69887.9|69867.9|69918.9|69903.9|69936.8|69921.8|69874.3|69858.7|832
1677661800000|2023-03-01 09:10:00|69919.5|69904.5|69944.2|69929.2|69949.3|69934.3|69907.8|69892.8|703
1677662100000|2023-03-01 09:15:00|69944.5|69929.5|69965|69950|69965.6|69950.6|69940.8|69925.8|688
1677662400000|2023-03-01 09:20:00|69965.3|69950.3|69967.1|69952.1|69987.5|69972.5|69961.5|69946.5|576
1677662700000|2023-03-01 09:25:00|69967.2|69952.2|69946.7|69931.7|69968.3|69953.3|69942.1|69927.1|523
1677663000000|2023-03-01 09:30:00|69947.3|69932.3|69940.7|69925.7|69967.8|69952.8|69929.4|69914.4|581
1677663300000|2023-03-01 09:35:00|69940.6|69925.6|69915.5|69900.5|69945|69930|69908.7|69893.7|622
1677663600000|2023-03-01 09:40:00|69915.4|69900.4|69930.8|69915.8|69940.9|69925.9|69907.7|69892.7|691
1677663900000|2023-03-01 09:45:00|69930.7|69915.7|69961.7|69946.7|69971.3|69956.3|69926.3|69911.3|617
1677664200000|2023-03-01 09:50:00|69961.3|69946.3|69939.9|69924.9|69961.8|69946.8|69938.3|69923.3|563
1677664500000|2023-03-01 09:55:00|69939.8|69924.8|69958.6|69943.6|69961.9|69946.9|69937.6|69922.6|650
1677664800000|2023-03-01 10:00:00|69959.8|69944.8|69948.7|69933.7|69974.2|69959.2|69934.8|69919.8|669
1677665100000|2023-03-01 10:05:00|69949.1|69934.1|69969.8|69954.8|69970.3|69955.3|69934.4|69919.4|681
1677665400000|2023-03-01 10:10:00|69969.3|69954.3|69918.2|69903.2|69969.3|69954.3|69912.8|69897.8|814
1677665700000|2023-03-01 10:15:00|69918.4|69903.4|69871.1|69856.1|69925.3|69910.3|69865.2|69850.2|742
1677666000000|2023-03-01 10:20:00|69869.5|69854.5|69836|69821|69885.8|69870.8|69827.9|69807.9|722
1677666300000|2023-03-01 10:25:00|69836.2|69821.2|69834.4|69819.4|69856|69841|69830.4|69815.4|723
1677666600000|2023-03-01 10:30:00|69834.1|69819.1|69890.5|69875.5|69893.1|69878.1|69826.5|69811.5|762
1677666900000|2023-03-01 10:35:00|69890.1|69875.1|69871.2|69856.2|69904.1|69889.1|69852.5|69837.5|702
1677667200000|2023-03-01 10:40:00|69871.4|69856.4|69883.1|69868.1|69890.8|69875.8|69861.5|69846.5|615
1677667500000|2023-03-01 10:45:00|69883.3|69868.3|69897.5|69882.5|69915.3|69900.3|69876.7|69861.7|711
1677667800000|2023-03-01 10:50:00|69897.4|69882.4|69863|69848|69898.5|69883.5|69859.2|69844.2|671
1677668100000|2023-03-01 10:55:00|69862.9|69847.9|69783.3|69768.3|69862.9|69847.9|69773.7|69758.7|870
1677668400000|2023-03-01 11:00:00|69783.2|69768.2|69797.1|69782.1|69818.7|69803.7|69781.6|69766.6|717
1677668700000|2023-03-01 11:05:00|69797.3|69782.3|69797.8|69782.8|69814.6|69799.6|69789.9|69774.9|648
1677669000000|2023-03-01 11:10:00|69797.9|69782.9|69830.1|69815.1|69837.3|69822.3|69797.2|69782.2|613
1677669300000|2023-03-01 11:15:00|69830.2|69815.2|69851.7|69836.7|69851.8|69836.8|69823.4|69808.4|579
1677669600000|2023-03-01 11:20:00|69851.4|69836.4|69848|69833|69866.9|69851.9|69843.8|69828.8|652
1677669900000|2023-03-01 11:25:00|69847.8|69832.8|69801.1|69786.1|69850.1|69835.1|69801|69786|685
1677670200000|2023-03-01 11:30:00|69800.9|69785.9|69786.2|69771.2|69811.9|69796.9|69774.1|69759.1|624
1677670500000|2023-03-01 11:35:00|69785.8|69770.8|69761|69746|69795|69780|69759|69744|688
1677670800000|2023-03-01 11:40:00|69761.1|69746.1|69771.6|69756.6|69785.8|69770.8|69760.8|69745.8|665
1677671100000|2023-03-01 11:45:00|69771.9|69756.9|69761.9|69746.9|69777.3|69762.3|69761.4|69746.4|570
1677671400000|2023-03-01 11:50:00|69761.8|69746.8|69774.8|69759.8|69787.4|69772.4|69738.4|69723.4|690
1677671700000|2023-03-01 11:55:00|69774.9|69759.9|69765.1|69750.1|69790.4|69775.4|69756.7|69741.7|602
1677672000000|2023-03-01 12:00:00|69764.7|69749.7|69786.2|69771.2|69804|69789|69764.7|69749.7|602
1677672300000|2023-03-01 12:05:00|69786.9|69771.9|69767.9|69752.9|69789.2|69774.2|69756.2|69741.2|539
1677672600000|2023-03-01 12:10:00|69767.8|69752.8|69788.7|69773.7|69797.8|69782.8|69761.2|69746.2|615
1677672900000|2023-03-01 12:15:00|69788.6|69773.6|69779.8|69764.8|69796.3|69781.3|69778.2|69763.2|563
1677673200000|2023-03-01 12:20:00|69779.7|69764.7|69752.9|69737.9|69783.1|69768.1|69740.5|69725.5|570
1677673500000|2023-03-01 12:25:00|69752.8|69737.8|69700.6|69685.6|69753.5|69738.5|69674.1|69659.1|735
1677673800000|2023-03-01 12:30:00|69700.2|69685.2|69690.4|69675.4|69715.6|69700.6|69690.4|69675.4|558
1677674100000|2023-03-01 12:35:00|69690.3|69675.3|69678.8|69663.8|69703|69688|69678.7|69663.7|517
1677674400000|2023-03-01 12:40:00|69678.9|69663.9|69670.1|69655.1|69689.3|69674.3|69655.6|69640.6|690
1677674700000|2023-03-01 12:45:00|69670.6|69655.6|69674.9|69659.9|69685.2|69670.2|69661|69646|650
1677675000000|2023-03-01 12:50:00|69674.8|69659.8|69662.9|69647.9|69690.3|69675.3|69654.9|69639.9|589
1677675300000|2023-03-01 12:55:00|69664|69649|69653|69633|69671.2|69656.2|69647.7|69631.9|691
1677675600000|2023-03-01 13:00:00|69653.2|69633.2|69673.8|69658.8|69674.5|69659.5|69619.6|69604.6|756
1677675900000|2023-03-01 13:05:00|69673.7|69658.7|69676.6|69661.6|69688|69673|69663|69648|581
1677676200000|2023-03-01 13:10:00|69676.2|69661.2|69673.7|69658.7|69691.9|69676.9|69652.4|69637.4|619
1677676500000|2023-03-01 13:15:00|69673.6|69658.6|69653.3|69638.3|69673.6|69658.6|69651.1|69636.1|641
1677676800000|2023-03-01 13:20:00|69653.5|69638.5|69706.2|69691.2|69708.6|69693.6|69647|69632|711
1677677100000|2023-03-01 13:25:00|69706.3|69691.3|69721.4|69706.4|69730.4|69715.4|69705.4|69690.4|740
1677677400000|2023-03-01 13:30:00|69724.4|69709.4|69749.7|69734.7|69750.6|69735.6|69709.5|69694.5|794
1677677700000|2023-03-01 13:35:00|69749.8|69734.8|69720.8|69705.8|69750|69735|69707.8|69692.8|690
1677678000000|2023-03-01 13:40:00|69720.7|69705.7|69742.3|69727.3|69746.9|69731.9|69716.9|69701.9|689
1677678300000|2023-03-01 13:45:00|69742.2|69727.2|69753.3|69738.3|69767.9|69752.9|69732|69717|757
1677678600000|2023-03-01 13:50:00|69754|69739|69732.2|69717.2|69768.3|69753.3|69731.8|69716.8|712
1677678900000|2023-03-01 13:55:00|69732.6|69717.6|69753|69738|69759.1|69744.1|69731.1|69716.1|694
1677679200000|2023-03-01 14:00:00|69754.4|69739.4|69750.3|69735.3|69763.6|69748.6|69732.7|69717.7|699
1677679500000|2023-03-01 14:05:00|69750.4|69735.4|69758.3|69743.3|69779.7|69764.7|69736.3|69721.3|732
1677679800000|2023-03-01 14:10:00|69758.7|69743.7|69741.8|69726.8|69769.6|69754.6|69735.9|69720.9|653
1677680100000|2023-03-01 14:15:00|69741.5|69726.5|69740.6|69725.6|69750.7|69735.7|69716.3|69701.3|677
1677680400000|2023-03-01 14:20:00|69740.7|69725.7|69725|69710|69740.7|69725.7|69713.3|69698.3|696
1677680700000|2023-03-01 14:25:00|69725.3|69710.3|69748.3|69733.3|69763.7|69747|69725.2|69710.2|843
1677681000000|2023-03-01 14:30:00|69748.4|69733.4|69739.9|69724.9|69749.3|69734.3|69702.9|69687.9|908
1677681300000|2023-03-01 14:35:00|69740.4|69725.4|69689.9|69674.9|69759.2|69744.2|69688.8|69673.8|866
1677681600000|2023-03-01 14:40:00|69690.3|69675.3|69765.8|69745.8|69768.1|69748.1|69690.3|69675.3|734
1677681900000|2023-03-01 14:45:00|69766.5|69746.5|69695.8|69680.8|69766.5|69746.5|69688.3|69673.3|859
1677682200000|2023-03-01 14:50:00|69695.4|69680.4|69765.7|69750.7|69770.4|69755.4|69689|69674|859
1677682500000|2023-03-01 14:55:00|69764|69749|69778.3|69758.3|69784.5|69768|69746.7|69731.7|824
1677682800000|2023-03-01 15:00:00|69726.8|69690.8|69816.9|69801.9|69838.4|69823.4|69710.6|69679.5|1113
1677683100000|2023-03-01 15:05:00|69819|69804|69893.7|69878.7|69918.5|69903.5|69810|69795|1080
1677683400000|2023-03-01 15:10:00|69894.1|69879.1|69874.5|69859.5|69921.9|69906.9|69846.4|69831.4|1023
1677683700000|2023-03-01 15:15:00|69878.2|69863.2|69867.5|69852.5|69899.2|69884.2|69847.1|69832.1|973
1677684000000|2023-03-01 15:20:00|69867.3|69852.3|69855|69840|69879|69864|69826.9|69811.9|913
1677684300000|2023-03-01 15:25:00|69855.1|69840.1|69895.1|69880.1|69914.7|69899.7|69848.1|69833.1|885
1677684600000|2023-03-01 15:30:00|69896.4|69881.4|69840.6|69825.6|69907.2|69892.2|69833.8|69818.8|924
1677684900000|2023-03-01 15:35:00|69841.1|69826.1|69766.8|69751.8|69842.9|69827.9|69742.1|69727.1|916
1677685200000|2023-03-01 15:40:00|69764.9|69749.9|69741.6|69726.6|69770.6|69755.6|69726.9|69711.9|896
1677685500000|2023-03-01 15:45:00|69741.9|69726.9|69751.7|69736.7|69752.3|69737.3|69690.8|69675.8|937
1677685800000|2023-03-01 15:50:00|69749.4|69734.4|69750.4|69735.4|69770.1|69755.1|69701.7|69686.7|948
1677686100000|2023-03-01 15:55:00|69750.5|69735.5|69736.9|69721.9|69775.3|69760.3|69720|69705|908
1677686400000|2023-03-01 16:00:00|69735.4|69720.4|69811.9|69796.9|69819.1|69804.1|69732.1|69717.1|842
1677686700000|2023-03-01 16:05:00|69812.4|69797.4|69807.8|69792.8|69816.3|69801.3|69778.1|69763.1|881
1677687000000|2023-03-01 16:10:00|69807.9|69792.9|69790.8|69775.8|69808.9|69793.9|69786.8|69771.8|773
1677687300000|2023-03-01 16:15:00|69790.2|69775.2|69762.4|69747.4|69803.9|69788.9|69762.4|69747.4|755
1677687600000|2023-03-01 16:20:00|69761.5|69746.5|69738.8|69723.8|69797.8|69782.8|69734.3|69719.3|736
1677687900000|2023-03-01 16:25:00|69738.4|69723.4|69731.7|69716.7|69759.8|69744.8|69715.2|69700.2|748
1677688200000|2023-03-01 16:30:00|69732.7|69717.7|69726.4|69711.4|69732.8|69717.8|69695.2|69680.2|763
1677688500000|2023-03-01 16:35:00|69729.4|69714.4|69768.7|69753.7|69782.8|69767.8|69721.2|69706.2|741
1677688800000|2023-03-01 16:40:00|69769.3|69754.3|69767.3|69752.3|69769.3|69754.3|69745.6|69730.6|682
1677689100000|2023-03-01 16:45:00|69768.1|69753.1|69757.6|69742.6|69784.7|69769.7|69722|69707|771
1677689400000|2023-03-01 16:50:00|69757.5|69742.5|69745.4|69730.4|69762.2|69747.2|69713.2|69698.2|759
1677689700000|2023-03-01 16:55:00|69745.5|69730.5|69728.9|69713.9|69755.1|69740.1|69705.5|69690.5|705
1677690000000|2023-03-01 17:00:00|69728.7|69713.7|69732.6|69717.6|69745.5|69730.5|69714.7|69699.7|664
1677690300000|2023-03-01 17:05:00|69729.7|69714.7|69704.1|69689.1|69737.9|69722.9|69697.2|69682.2|663
1677690600000|2023-03-01 17:10:00|69704.2|69689.2|69719|69704|69737.8|69722.8|69700.5|69685.5|699
1677690900000|2023-03-01 17:15:00|69718.1|69703.1|69715|69700|69725.3|69710.3|69698.2|69683.2|637
1677691200000|2023-03-01 17:20:00|69714.9|69699.9|69729.7|69714.7|69735.3|69720.3|69707.5|69692.5|670
1677691500000|2023-03-01 17:25:00|69730|69715|69766|69751|69770.1|69755.1|69721.6|69706.6|658
1677691800000|2023-03-01 17:30:00|69766.1|69751.1|69747.5|69732.5|69766.1|69751.1|69738.2|69723.2|584
1677692100000|2023-03-01 17:35:00|69747|69732|69767.1|69752.1|69777.1|69762.1|69740.7|69725.7|587
1677692400000|2023-03-01 17:40:00|69766.9|69751.9|69761|69746|69776.7|69761.7|69754.8|69739.8|584
1677692700000|2023-03-01 17:45:00|69760.6|69745.6|69760.6|69745.6|69776.8|69761.8|69748.1|69733.1|570
1677693000000|2023-03-01 17:50:00|69760.8|69745.8|69754.4|69739.4|69761.2|69746.2|69741.2|69726.2|507
1677693300000|2023-03-01 17:55:00|69754.5|69739.5|69777.2|69762.2|69782.3|69767.3|69750.6|69735.6|573
1677693600000|2023-03-01 18:00:00|69776.8|69761.8|69791.6|69776.6|69799.5|69784.5|69776.5|69761.5|546
1677693900000|2023-03-01 18:05:00|69791.7|69776.7|69794.6|69779.6|69799|69784|69779.8|69764.8|544
1677694200000|2023-03-01 18:10:00|69795.7|69780.7|69789.8|69774.8|69804.7|69789.7|69783.3|69768.3|464
1677694500000|2023-03-01 18:15:00|69789.9|69774.9|69793.6|69778.6|69801.1|69786.1|69788|69773|406
1677694800000|2023-03-01 18:20:00|69793.7|69778.7|69831.8|69816.8|69835.5|69820.5|69793.4|69778.4|458
1677695100000|2023-03-01 18:25:00|69831.7|69816.7|69826.3|69811.3|69834.9|69819.9|69815.9|69800.9|526
1677695400000|2023-03-01 18:30:00|69826.6|69811.6|69834.2|69819.2|69845.4|69830.4|69826|69811|473
1677695700000|2023-03-01 18:35:00|69834.4|69819.4|69816.3|69801.3|69837.3|69822.3|69805.6|69790.6|518
1677696000000|2023-03-01 18:40:00|69816.2|69801.2|69855.5|69840.5|69855.7|69840.7|69813.8|69798.8|488
1677696300000|2023-03-01 18:45:00|69855.8|69840.8|69850.9|69835.9|69874.3|69859.3|69849.4|69834.4|594
1677696600000|2023-03-01 18:50:00|69851|69836|69855.2|69840.2|69856.5|69841.5|69845.2|69830.2|434
1677696900000|2023-03-01 18:55:00|69855.1|69840.1|69860.6|69845.6|69869.4|69854.4|69853.8|69838.8|498
1677697200000|2023-03-01 19:00:00|69860.7|69845.7|69880.8|69865.8|69886|69871|69860.6|69845.6|533
1677697500000|2023-03-01 19:05:00|69881.4|69866.4|69875.4|69860.4|69887.9|69872.9|69873.4|69858.4|565
1677697800000|2023-03-01 19:10:00|69875.1|69860.1|69870.7|69855.7|69875.4|69860.4|69857.3|69842.3|558
1677698100000|2023-03-01 19:15:00|69870.4|69855.4|69889.7|69874.7|69896.4|69881.4|69870.4|69855.4|523
1677698400000|2023-03-01 19:20:00|69889.5|69874.5|69883.4|69868.4|69894.1|69879.1|69879.1|69864.1|568
1677698700000|2023-03-01 19:25:00|69883.5|69868.5|69877.6|69862.6|69887.5|69872.5|69870.6|69855.6|552
1677699000000|2023-03-01 19:30:00|69879.3|69864.3|69884.4|69869.4|69897.5|69882.5|69874.2|69859.2|542
1677699300000|2023-03-01 19:35:00|69884.6|69869.6|69878.4|69863.4|69890.1|69875.1|69874.7|69859.7|518
1677699600000|2023-03-01 19:40:00|69877.9|69862.9|69857.8|69842.8|69884.3|69869.3|69854.4|69839.4|514
1677699900000|2023-03-01 19:45:00|69859.1|69844.1|69851.8|69836.8|69859.5|69844.5|69851.2|69836.2|446
1677700200000|2023-03-01 19:50:00|69852.3|69837.3|69835|69820|69856.5|69841.5|69825.7|69810.7|415
1677700500000|2023-03-01 19:55:00|69835.1|69820.1|69826.6|69811.6|69836.2|69821.2|69815.4|69800.4|499
1677700800000|2023-03-01 20:00:00|69824.2|69809.2|69828.7|69813.7|69832.7|69817.7|69815.2|69800.2|600
1677701100000|2023-03-01 20:05:00|69828.3|69813.3|69812.5|69797.5|69830.4|69815.4|69811.3|69796.3|439
1677701400000|2023-03-01 20:10:00|69812.4|69797.4|69802|69787|69815.2|69800.2|69796.8|69781.8|502
1677701700000|2023-03-01 20:15:00|69802.1|69787.1|69797.9|69782.9|69818.6|69803.6|69797.9|69782.9|544
1677702000000|2023-03-01 20:20:00|69798|69783|69803.7|69788.7|69807.9|69792.9|69792.3|69777.3|487
1677702300000|2023-03-01 20:25:00|69803.4|69788.4|69803.5|69788.5|69807.1|69792.1|69793.3|69778.3|508
1677702600000|2023-03-01 20:30:00|69803.6|69788.6|69804.3|69789.3|69813.4|69798.4|69801.5|69786.5|499
1677702900000|2023-03-01 20:35:00|69804.5|69789.5|69808.4|69793.4|69814|69799|69801.8|69786.8|512
1677703200000|2023-03-01 20:40:00|69808.5|69793.5|69798|69783|69808.8|69793.8|69792.6|69777.6|575
1677703500000|2023-03-01 20:45:00|69797.6|69782.6|69798.7|69783.7|69808.7|69793.7|69793.1|69778.1|576
1677703800000|2023-03-01 20:50:00|69797.2|69782.2|69794.2|69779.2|69803.5|69788.5|69783.8|69768.8|554
1677704100000|2023-03-01 20:55:00|69794.4|69779.4|69779.1|69764.1|69797.4|69782.4|69772|69757|535
1677704400000|2023-03-01 21:00:00|69779.4|69764.4|69777.7|69762.7|69779.9|69764.9|69769.8|69754.8|383
1677704700000|2023-03-01 21:05:00|69777.1|69762.1|69773.9|69758.9|69778.3|69763.3|69773.9|69758.9|189
1677705000000|2023-03-01 21:10:00|69773.7|69758.7|69773|69758|69774.9|69759.9|69770.8|69755.8|186
1677705300000|2023-03-01 21:15:00|69772.9|69757.9|69763.7|69748.7|69773.4|69758.4|69763.7|69748.7|203
1677705600000|2023-03-01 21:20:00|69763.8|69748.8|69762.8|69747.8|69766.6|69751.6|69762.2|69747.2|207
1677705900000|2023-03-01 21:25:00|69762.9|69747.9|69758.3|69743.3|69763.7|69748.7|69755.1|69740.1|182
1677706200000|2023-03-01 21:30:00|69758.2|69743.2|69750.8|69735.8|69758.2|69743.2|69747.2|69732.2|280
1677706500000|2023-03-01 21:35:00|69750.9|69735.9|69754.7|69739.7|69757.9|69742.9|69750.4|69735.4|264
1677706800000|2023-03-01 21:40:00|69754.6|69739.6|69739.6|69724.6|69756.2|69741.2|69738.9|69723.9|134
1677707100000|2023-03-01 21:45:00|69739.7|69724.7|69746|69731|69748.3|69731.5|69738.3|69723.3|217
1677707400000|2023-03-01 21:50:00|69746.1|69731.1|69748.9|69733.9|69749.7|69734.7|69736.4|69721.4|337
1677707700000|2023-03-01 21:55:00|69752.1|69732.1|69775.8|69726.4|69786.3|69738.2|69747.9|69721.1|297
1677708000000|2023-03-01 22:00:00|69787.4|69717.7|69767.2|69730.2|69789.6|69730.6|69767.2|69714|90
1677708300000|2023-03-01 22:05:00|69772.8|69726.5|69789.5|69730.4|69797.8|69734.8|69772.8|69724|51
1677708600000|2023-03-01 22:10:00|69790.7|69731.9|69784.9|69724.8|69791.9|69732.7|69784.9|69724.7|268
1677708900000|2023-03-01 22:15:00|69784.7|69731.1|69785.8|69727.6|69785.8|69731.4|69778|69726|239
1677709200000|2023-03-01 22:20:00|69785.9|69728.3|69775.2|69732|69786|69733.1|69775.2|69728.3|308
1677709500000|2023-03-01 22:25:00|69776.6|69732.3|69774.8|69732.7|69777.6|69737.8|69769.4|69730|310
1677709800000|2023-03-01 22:30:00|69772.6|69732.4|69790.6|69734|69792.2|69739.4|69762.1|69725|213
1677710100000|2023-03-01 22:35:00|69790.7|69739.3|69767.1|69727.5|69792.1|69743.8|69762.7|69726|398
1677710400000|2023-03-01 22:40:00|69766.4|69727.4|69770.5|69729.8|69775.3|69731|69757.5|69720|225
1677710700000|2023-03-01 22:45:00|69771.3|69728.6|69767.3|69727|69772.3|69731|69766.1|69727|253
1677711000000|2023-03-01 22:50:00|69767.2|69726.9|69763.2|69723.8|69767.7|69727.7|69763.1|69723.5|191
1677711300000|2023-03-01 22:55:00|69763.1|69722.7|69762.5|69728.1|69768.1|69731.5|69761.1|69722.7|255
1677711600000|2023-03-01 23:00:00|69762.9|69723.4|69753.2|69733.2|69768.2|69733.4|69735.5|69710.9|202
1677711900000|2023-03-01 23:05:00|69753.5|69733.5|69756.7|69736.7|69758.2|69738.2|69750.7|69730.7|163
1677712200000|2023-03-01 23:10:00|69756.8|69736.8|69768.2|69748.2|69770.6|69750.6|69756.8|69736.8|234
1677712500000|2023-03-01 23:15:00|69768.1|69748.1|69778|69758|69779.3|69759.3|69762.3|69742.3|337
1677712800000|2023-03-01 23:20:00|69775.2|69755.2|69768|69748|69776.1|69756.1|69753.2|69733.2|363
1677713100000|2023-03-01 23:25:00|69768.1|69748.1|69762.1|69742.1|69769.3|69749.3|69757.7|69737.7|253
1677713400000|2023-03-01 23:30:00|69762|69742|69764.6|69744.6|69766.3|69746.3|69759.3|69739.3|317
1677713700000|2023-03-01 23:35:00|69764.5|69744.5|69764.8|69744.8|69767.5|69747.5|69763.9|69743.9|164
1677714000000|2023-03-01 23:40:00|69764.1|69744.1|69755.8|69735.8|69765.5|69745.5|69754.8|69734.8|169
1677714300000|2023-03-01 23:45:00|69755.7|69735.7|69764.5|69744.5|69764.5|69744.5|69751|69731|260
1677714600000|2023-03-01 23:50:00|69763.8|69743.8|69760.1|69740.1|69768.1|69748.1|69755.4|69735.4|296
1677714900000|2023-03-01 23:55:00|69761|69741|69763|69743|69764|69744|69758.1|69738.1|264
1677715200000|2023-03-02 00:00:00|69762.6|69742.6|69783.3|69763.3|69793.4|69775|69758.3|69739.8|430
1677715500000|2023-03-02 00:05:00|69783.4|69763.4|69779.3|69759.3|69790|69770|69775.4|69758.4|387
1677715800000|2023-03-02 00:10:00|69779.5|69759.5|69767.4|69747.4|69779.7|69759.7|69764.9|69746.2|357
1677716100000|2023-03-02 00:15:00|69767.3|69747.3|69753.1|69733.1|69768.6|69748.6|69740.3|69721.8|345
1677716400000|2023-03-02 00:20:00|69753.2|69733.2|69742.3|69722.3|69753.2|69733.2|69730.8|69713.4|428
1677716700000|2023-03-02 00:25:00|69742.5|69722.5|69758.8|69738.8|69759.3|69744.3|69738.5|69720.9|380
1677717000000|2023-03-02 00:30:00|69758.7|69738.7|69759.3|69739.3|69764.3|69746.5|69753.6|69736.8|316
1677717300000|2023-03-02 00:35:00|69759.4|69739.4|69771.8|69756.8|69773.8|69756.8|69758.6|69738.6|379
1677717600000|2023-03-02 00:40:00|69771.7|69756.7|69771.9|69751.9|69777.5|69761.1|69769.1|69751.3|339
1677717900000|2023-03-02 00:45:00|69772|69752|69780.1|69765.1|69785.9|69769.4|69771.6|69752|346
1677718200000|2023-03-02 00:50:00|69779.9|69764.9|69788.1|69768.1|69789.6|69772.8|69773.9|69754.9|501
1677718500000|2023-03-02 00:55:00|69788|69768|69813.5|69793.5|69825.1|69807.7|69786.5|69768|591
1677718800000|2023-03-02 01:00:00|69813.6|69793.6|69819.8|69799.8|69826.5|69808.2|69802.2|69783.6|542
1677719100000|2023-03-02 01:05:00|69819.6|69799.6|69832.1|69817.1|69840.7|69823.4|69815.5|69795.5|523
1677719400000|2023-03-02 01:10:00|69832.2|69817.2|69820.8|69800.8|69834.5|69817.4|69807.5|69791.8|529
1677719700000|2023-03-02 01:15:00|69821.6|69801.6|69814.4|69799.4|69837|69817|69810.7|69793.1|531
1677720000000|2023-03-02 01:20:00|69814.7|69799.7|69822.4|69807.4|69830|69815|69811.9|69796.9|476
1677720300000|2023-03-02 01:25:00|69822.5|69807.5|69823|69808|69827.6|69810|69816.1|69798.8|369
1677720600000|2023-03-02 01:30:00|69823.1|69808.1|69834.3|69819.3|69846.5|69831.5|69818.3|69803.3|464
1677720900000|2023-03-02 01:35:00|69834.7|69819.7|69876.7|69856.7|69879.6|69862.1|69825.3|69810.3|541
1677721200000|2023-03-02 01:40:00|69876.1|69856.1|69895|69880|69905.1|69885.1|69868.4|69853.4|663
1677721500000|2023-03-02 01:45:00|69894.9|69879.9|69877.6|69862.6|69903.3|69885.7|69874.6|69857.6|537
1677721800000|2023-03-02 01:50:00|69877.7|69862.7|69870.2|69855.2|69882.2|69867.2|69862.5|69847.5|575
1677722100000|2023-03-02 01:55:00|69869.1|69854.1|69870.8|69855.8|69879.9|69864.9|69862.4|69847.4|555
1677722400000|2023-03-02 02:00:00|69870.4|69855.4|69856.5|69841.5|69877.6|69862.6|69856.4|69841.4|532
1677722700000|2023-03-02 02:05:00|69855.1|69840.1|69873.6|69858.6|69877.6|69862.6|69846.3|69831.3|565
1677723000000|2023-03-02 02:10:00|69873.5|69858.5|69867.3|69852.3|69878.8|69863.8|69857.3|69842.3|435
1677723300000|2023-03-02 02:15:00|69867.9|69852.9|69860.8|69845.8|69870.4|69855.4|69856.7|69841.7|399
1677723600000|2023-03-02 02:20:00|69860.9|69845.9|69860.6|69845.6|69867.7|69852.7|69854.4|69839.4|387
1677723900000|2023-03-02 02:25:00|69860.8|69845.8|69834.8|69819.8|69861.2|69846.2|69834|69817|470
1677724200000|2023-03-02 02:30:00|69834.9|69819.9|69851.2|69836.2|69862.7|69845.1|69834.9|69819.9|481
1677724500000|2023-03-02 02:35:00|69851.1|69836.1|69869.9|69854.9|69870.7|69855.7|69850.5|69833.2|477
1677724800000|2023-03-02 02:40:00|69871.9|69856.9|69876|69861|69881.5|69866.5|69853.6|69838.2|429
1677725100000|2023-03-02 02:45:00|69875.9|69860.9|69881.4|69866.4|69887.4|69872.4|69866.8|69851.8|435
1677725400000|2023-03-02 02:50:00|69881.1|69866.1|69869.4|69854.4|69886.9|69871.9|69867.3|69852.3|463
1677725700000|2023-03-02 02:55:00|69866.4|69851.4|69842.5|69827.5|69867.3|69852.3|69838.7|69823.7|439
1677726000000|2023-03-02 03:00:00|69840.9|69825.9|69857.9|69837.9|69861.2|69846.2|69840.7|69822.9|370
1677726300000|2023-03-02 03:05:00|69857.6|69837.6|69880.5|69865.5|69884.1|69869.1|69854.5|69837.6|367
1677726600000|2023-03-02 03:10:00|69880.4|69865.4|69881.2|69861.2|69904.6|69886.2|69880.4|69860.4|335
1677726900000|2023-03-02 03:15:00|69881.4|69861.4|69875.4|69860.4|69888|69868|69870.7|69850.7|357
1677727200000|2023-03-02 03:20:00|69875.3|69860.3|69884.3|69864.3|69887.8|69867.8|69875.3|69855.4|369
1677727500000|2023-03-02 03:25:00|69883.9|69863.9|69880|69865|69893.8|69873.8|69877.6|69861.4|342
1677727800000|2023-03-02 03:30:00|69880.3|69865.3|69887.3|69872.3|69889.8|69874.8|69877.6|69860.5|292
1677728100000|2023-03-02 03:35:00|69886.8|69871.8|69892.5|69877.5|69915.8|69899|69886.8|69869.4|441
1677728400000|2023-03-02 03:40:00|69891.8|69876.8|69899.3|69879.3|69907.7|69887.7|69890.9|69875.9|350
1677728700000|2023-03-02 03:45:00|69899.6|69879.6|69910.6|69895.6|69912.9|69896.3|69898|69878|316
1677729000000|2023-03-02 03:50:00|69910.5|69895.5|69899.5|69884.5|69910.5|69895.5|69897.3|69882.3|321
1677729300000|2023-03-02 03:55:00|69900.2|69885.2|69906.2|69891.2|69909.1|69891.9|69897.5|69882.5|236
1677729600000|2023-03-02 04:00:00|69906.3|69891.3|69909.9|69889.9|69910.2|69892.4|69902.9|69884.2|379
1677729900000|2023-03-02 04:05:00|69909.8|69889.8|69887.7|69872.7|69911.7|69892.3|69886.9|69869.4|247
1677730200000|2023-03-02 04:10:00|69887.8|69872.8|69887.5|69872.5|69893.9|69876|69886.9|69868.9|244
1677730500000|2023-03-02 04:15:00|69887|69872|69880.5|69865.5|69893.6|69878.6|69880.5|69865.5|254
1677730800000|2023-03-02 04:20:00|69880.4|69865.4|69893.7|69873.7|69893.7|69876.3|69880.1|69865.1|326
1677731100000|2023-03-02 04:25:00|69892.7|69872.7|69889.6|69874.6|69894.4|69876.7|69883.1|69866.1|245
1677731400000|2023-03-02 04:30:00|69889.7|69874.7|69888.1|69873.1|69899.6|69884.6|69885.1|69869.3|296
1677731700000|2023-03-02 04:35:00|69888.2|69873.2|69892.5|69877.5|69892.5|69877.5|69880.1|69865.1|312
1677732000000|2023-03-02 04:40:00|69892.6|69877.6|69890|69875|69902.3|69885.3|69889.6|69874.6|295
1677732300000|2023-03-02 04:45:00|69889.5|69874.5|69882.5|69867.5|69890.6|69875.6|69879.2|69864.2|346
1677732600000|2023-03-02 04:50:00|69882.6|69867.6|69883.4|69868.4|69890.2|69875.2|69880.4|69865.4|322
1677732900000|2023-03-02 04:55:00|69883.5|69868.5|69890.9|69875.9|69893.1|69878.1|69873.3|69858.3|331
1677733200000|2023-03-02 05:00:00|69891|69876|69896.1|69881.1|69896.6|69881.6|69887.4|69872.4|323
1677733500000|2023-03-02 05:05:00|69896.3|69881.3|69893.3|69878.3|69907.5|69892.5|69892.2|69877.2|301
1677733800000|2023-03-02 05:10:00|69893.2|69878.2|69908|69893|69908.1|69893.1|69889.2|69874.2|281
1677734100000|2023-03-02 05:15:00|69908.1|69893.1|69908.4|69893.4|69909.7|69893.9|69899.8|69884.7|343
1677734400000|2023-03-02 05:20:00|69908.6|69893.6|69909.6|69894.6|69912.1|69897.1|69901.5|69884.4|357
1677734700000|2023-03-02 05:25:00|69909.7|69894.7|69921.3|69906.3|69922.6|69907.6|69909.6|69894.6|379
1677735000000|2023-03-02 05:30:00|69920.9|69905.9|69912.7|69897.7|69925.1|69910.1|69910.2|69895|420
1677735300000|2023-03-02 05:35:00|69912.6|69897.6|69943.2|69928.2|69944.3|69929.3|69912.6|69897.6|455
1677735600000|2023-03-02 05:40:00|69943.1|69928.1|69935.6|69920.6|69944.9|69928.9|69929.1|69911.3|363
1677735900000|2023-03-02 05:45:00|69935.7|69920.7|69953.5|69938.5|69955.4|69940.4|69935.3|69920.3|390
1677736200000|2023-03-02 05:50:00|69953.4|69938.4|69952.2|69937.2|69962.9|69947.9|69943|69928|410
1677736500000|2023-03-02 05:55:00|69952.3|69937.3|69936.4|69921.4|69952.3|69937.3|69935.6|69919.9|484
1677736800000|2023-03-02 06:00:00|69935|69920|69953.9|69938.9|69956.2|69941.2|69931.6|69916.6|461
1677737100000|2023-03-02 06:05:00|69954.9|69939.9|69971|69956|69971.5|69956.5|69948.4|69931.5|462
1677737400000|2023-03-02 06:10:00|69970.9|69955.9|69974.5|69959.5|69974.7|69959.7|69962.1|69947.1|449
1677737700000|2023-03-02 06:15:00|69974.6|69959.6|69946.8|69931.8|69974.7|69959.7|69945.4|69930.4|437
1677738000000|2023-03-02 06:20:00|69947.4|69932.4|69961|69946|69967.1|69951.1|69945.5|69930.5|429
1677738300000|2023-03-02 06:25:00|69959.9|69944.9|69949.2|69934.2|69965.1|69949.5|69939.5|69924.5|458
1677738600000|2023-03-02 06:30:00|69949.6|69934.6|69941.9|69926.9|69953|69938|69940.1|69925.1|423
1677738900000|2023-03-02 06:35:00|69942|69927|69941.3|69926.3|69949.8|69934.8|69937|69922|325
1677739200000|2023-03-02 06:40:00|69941.4|69926.4|69928.6|69913.6|69942.2|69927.2|69920.3|69905.3|407
1677739500000|2023-03-02 06:45:00|69928.5|69913.5|69947.1|69932.1|69947.2|69932.2|69921.6|69905.3|452
1677739800000|2023-03-02 06:50:00|69946.8|69931.8|69943.7|69928.7|69963.5|69948.5|69938.4|69923.4|488
1677740100000|2023-03-02 06:55:00|69944.4|69929.4|69950.4|69930.4|69955.5|69940.5|69931.7|69916.7|526
1677740400000|2023-03-02 07:00:00|69948.8|69928.8|69942|69927|69955.1|69940.1|69921.8|69906.8|581
1677740700000|2023-03-02 07:05:00|69941.9|69926.9|69920.1|69905.1|69942.5|69927.5|69916.3|69901.3|553
1677741000000|2023-03-02 07:10:00|69920.8|69905.8|69957.1|69942.1|69962.8|69947.8|69918.8|69903.8|654
1677741300000|2023-03-02 07:15:00|69957.5|69942.5|69957.7|69942.7|69975.4|69960.4|69949.7|69934.7|630
1677741600000|2023-03-02 07:20:00|69958.2|69943.2|69969.4|69954.4|69972.2|69957.2|69949.6|69934.6|552
1677741900000|2023-03-02 07:25:00|69969.3|69954.3|69968.9|69953.9|69996.4|69981.4|69965.8|69950.8|701
1677742200000|2023-03-02 07:30:00|69968.8|69953.8|69966.6|69951.6|69971.2|69956.2|69945.7|69930.7|585
1677742500000|2023-03-02 07:35:00|69966.3|69951.3|69965.3|69950.3|69982.1|69967.1|69962.1|69947.1|495
1677742800000|2023-03-02 07:40:00|69965.7|69950.7|69988.8|69973.8|69998.5|69983.5|69965.6|69950.6|519
1677743100000|2023-03-02 07:45:00|69986.5|69971.5|69955.2|69940.2|69995.2|69980.2|69951.8|69936.8|480
1677743400000|2023-03-02 07:50:00|69955.3|69940.3|69942.8|69927.8|69966|69951|69938.9|69923.9|542
1677743700000|2023-03-02 07:55:00|69942.9|69927.9|69970.8|69955.8|69978.7|69963.7|69942.9|69927.9|479
1677744000000|2023-03-02 08:00:00|69970.3|69955.3|69998.4|69983.4|70004.9|69989.9|69964.9|69949.9|758
1677744300000|2023-03-02 08:05:00|69999.4|69984.4|70028|70013|70028|70013|69995.2|69980.2|639
1677744600000|2023-03-02 08:10:00|70027.9|70012.9|70024|70009|70038.3|70023.3|69995.5|69980.5|621
1677744900000|2023-03-02 08:15:00|70023.9|70008.9|70010|69995|70027.1|70012.1|70003.4|69988.4|675
1677745200000|2023-03-02 08:20:00|70010.2|69995.2|69992.4|69977.4|70020.5|70005.5|69988.4|69973.4|682
1677745500000|2023-03-02 08:25:00|69992.5|69977.5|70018.5|70003.5|70018.5|70003.5|69979.7|69964.7|573
1677745800000|2023-03-02 08:30:00|70018|70003|69991|69976|70019.1|70004.1|69986.3|69971.3|659
1677746100000|2023-03-02 08:35:00|69990.9|69975.9|70006.4|69991.4|70009.1|69994.1|69990.7|69975.7|654
1677746400000|2023-03-02 08:40:00|70006.6|69991.6|69976.1|69961.1|70034.7|70019.7|69975.6|69960.6|852
1677746700000|2023-03-02 08:45:00|69975.8|69960.8|69976.1|69961.1|69993.2|69978.2|69972.9|69957.9|691
1677747000000|2023-03-02 08:50:00|69975.6|69960.6|69962.7|69947.7|69986.4|69971.4|69957.5|69942.5|645
1677747300000|2023-03-02 08:55:00|69962.3|69947.3|69961.6|69941.6|69976.3|69961.3|69954.5|69939|684
1677747600000|2023-03-02 09:00:00|69961.4|69941.4|69966.5|69951.5|69978.4|69963.4|69949.9|69934.9|720
1677747900000|2023-03-02 09:05:00|69966.6|69951.6|69948.9|69933.9|69979.6|69964.6|69936.7|69921.7|692
1677748200000|2023-03-02 09:10:00|69947|69932|69944.7|69929.7|69968.4|69953.4|69940.8|69925.8|636
1677748500000|2023-03-02 09:15:00|69944.5|69929.5|69956.5|69941.5|69958.6|69943.6|69929.6|69914.6|643
1677748800000|2023-03-02 09:20:00|69956.4|69941.4|70017.2|70002.2|70017.8|70002.8|69951.8|69936.8|537
1677749100000|2023-03-02 09:25:00|70017.4|70002.4|70011|69996|70030|70015|70002.5|69987.5|612
1677749400000|2023-03-02 09:30:00|70009.7|69994.7|70001.5|69986.5|70015.2|70000.2|69985.1|69970.1|572
1677749700000|2023-03-02 09:35:00|70002.6|69987.6|70025.8|70010.8|70025.8|70010.8|69997.8|69982.8|589
1677750000000|2023-03-02 09:40:00|70026.1|70011.1|70028.6|70013.6|70040.8|70025.8|70010.4|69995.4|630
1677750300000|2023-03-02 09:45:00|70028.5|70013.5|70014.1|69999.1|70033.6|70018.6|70014.1|69999.1|541
1677750600000|2023-03-02 09:50:00|70014.6|69999.6|70032.9|70017.9|70037.7|70022.7|70012|69997|565
1677750900000|2023-03-02 09:55:00|70033|70018|70053.8|70033.8|70085.8|70070.8|70032.9|70017.9|733
1677751200000|2023-03-02 10:00:00|70053.3|70033.3|70045.1|70030.1|70086.2|70071.2|70005|69985|828
1677751500000|2023-03-02 10:05:00|70044.4|70029.4|70059.2|70044.2|70083|70068|70029.8|70014.8|731
1677751800000|2023-03-02 10:10:00|70062.1|70047.1|70046.3|70031.3|70078.5|70063.5|70034.8|70019.8|610
1677752100000|2023-03-02 10:15:00|70046.6|70031.6|70076.4|70061.4|70078.7|70063.7|70035.5|70020.5|608
1677752400000|2023-03-02 10:20:00|70076.7|70061.7|70043.7|70028.7|70086|70071|70038.7|70023.7|645
1677752700000|2023-03-02 10:25:00|70043.4|70028.4|70037.6|70022.6|70057.9|70042.9|70023.7|70008.7|617
1677753000000|2023-03-02 10:30:00|70037.5|70022.5|70044.2|70029.2|70047.1|70032.1|70022.6|70007.6|618
1677753300000|2023-03-02 10:35:00|70044.1|70029.1|70059.2|70044.2|70060.5|70045.5|70040.1|70025.1|577
1677753600000|2023-03-02 10:40:00|70059.3|70044.3|70073.7|70058.7|70081.4|70066.4|70054.7|70039.7|548
1677753900000|2023-03-02 10:45:00|70073.9|70058.9|70084.2|70069.2|70092.5|70077.5|70068.2|70053.2|585
1677754200000|2023-03-02 10:50:00|70085.7|70070.7|70092.7|70077.7|70103.4|70088.4|70080.2|70065.2|650
1677754500000|2023-03-02 10:55:00|70091.4|70076.4|70120.7|70105.7|70127.4|70112.4|70079.1|70064.1|545
1677754800000|2023-03-02 11:00:00|70120.6|70105.6|70091.7|70076.7|70122.4|70107.4|70076.3|70061.3|654
1677755100000|2023-03-02 11:05:00|70093.4|70078.4|70048.4|70033.4|70095.6|70080.6|70035.5|70020.5|610
1677755400000|2023-03-02 11:10:00|70048.2|70033.2|70066.6|70051.6|70074|70059|70046.2|70031.2|580
1677755700000|2023-03-02 11:15:00|70066.5|70051.5|70060|70045|70066.5|70051.5|70038.6|70023.6|596
1677756000000|2023-03-02 11:20:00|70060.3|70045.3|70066.5|70051.5|70076.9|70061.9|70049.4|70034.4|542
1677756300000|2023-03-02 11:25:00|70066.7|70051.7|70073|70058|70086.3|70071.3|70063.5|70048.5|615
1677756600000|2023-03-02 11:30:00|70073.1|70058.1|70053.9|70038.9|70075|70060|70046.3|70031.3|521
1677756900000|2023-03-02 11:35:00|70054.1|70039.1|70013.3|69998.3|70057.9|70042.9|70010|69995|564
1677757200000|2023-03-02 11:40:00|70013.4|69998.4|70020.2|70005.2|70029.8|70014.8|70013.1|69998.1|496
1677757500000|2023-03-02 11:45:00|70020.1|70005.1|70025|70010|70038.8|70023.8|70012.8|69997.8|522
1677757800000|2023-03-02 11:50:00|70024.9|70009.9|70022.1|70007.1|70030.2|70015.2|70015.9|70000.9|491
1677758100000|2023-03-02 11:55:00|70022.8|70007.8|70044.3|70029.3|70052.2|70037.2|70022.8|70007.8|575
1677758400000|2023-03-02 12:00:00|70043.1|70028.1|70040.4|70025.4|70053.7|70038.7|70033.6|70018.6|632
1677758700000|2023-03-02 12:05:00|70040.5|70025.5|70056.7|70041.7|70064.8|70049.8|70040.5|70025.5|588
1677759000000|2023-03-02 12:10:00|70056.6|70041.6|70028.8|70013.8|70071.9|70056.9|70028.8|70013.8|537
1677759300000|2023-03-02 12:15:00|70027.1|70012.1|70005.4|69990.4|70031.9|70016.9|70004.9|69989.9|506
1677759600000|2023-03-02 12:20:00|70005.5|69990.5|70020.8|70005.8|70020.8|70005.8|70003.1|69988.1|544
1677759900000|2023-03-02 12:25:00|70019.7|70004.7|70048|70033|70048.1|70033.1|70015.4|70000.4|527
1677760200000|2023-03-02 12:30:00|70048.7|70033.7|70059.6|70044.6|70070.4|70055.4|70038.8|70023.8|640
1677760500000|2023-03-02 12:35:00|70059.2|70044.2|70063.2|70048.2|70072.8|70057.8|70048.5|70033.5|620
1677760800000|2023-03-02 12:40:00|70063.4|70048.4|70107.2|70092.2|70109.7|70094.7|70047.8|70032.8|698
1677761100000|2023-03-02 12:45:00|70107.1|70092.1|70141.6|70126.6|70145.5|70130.5|70106.9|70091.9|721
1677761400000|2023-03-02 12:50:00|70141.2|70126.2|70166.6|70151.6|70167.6|70152.6|70136.2|70121.2|771
1677761700000|2023-03-02 12:55:00|70165.5|70150.5|70166.5|70151.5|70175.8|70160.8|70154.6|70139.6|636
1677762000000|2023-03-02 13:00:00|70166|70151|70165.6|70150.6|70174.3|70159.3|70141.2|70126.2|761
1677762300000|2023-03-02 13:05:00|70165.7|70150.7|70155.4|70140.4|70189.9|70174.9|70141.3|70126.3|739
1677762600000|2023-03-02 13:10:00|70155.3|70140.3|70177.7|70162.7|70184.4|70169.4|70153.1|70138.1|655
1677762900000|2023-03-02 13:15:00|70178.7|70163.7|70182.7|70167.7|70203.7|70188.7|70174.6|70159.6|679
1677763200000|2023-03-02 13:20:00|70182.5|70167.5|70180.8|70165.8|70192.2|70177.2|70161.2|70146.2|727
1677763500000|2023-03-02 13:25:00|70180.7|70165.7|70168.2|70148.2|70181.5|70166.5|70159.8|70140.9|616
1677763800000|2023-03-02 13:30:00|70166.7|70146.7|70264.5|70249.5|70289.3|70271.2|70166.7|70146.7|1037
1677764100000|2023-03-02 13:35:00|70266.7|70251.7|70251.1|70236.1|70275.3|70260.3|70236.3|70221.3|910
1677764400000|2023-03-02 13:40:00|70251.3|70236.3|70238.4|70223.4|70267.2|70252.2|70218.4|70203.4|811
1677764700000|2023-03-02 13:45:00|70238.3|70223.3|70265.3|70250.3|70276.5|70261.5|70228.4|70213.4|803
1677765000000|2023-03-02 13:50:00|70265.2|70250.2|70313.4|70298.4|70332.1|70317.1|70258.1|70243.1|853
1677765300000|2023-03-02 13:55:00|70313.9|70298.9|70305|70290|70331.2|70316.2|70291.7|70276.7|806
1677765600000|2023-03-02 14:00:00|70306.8|70291.8|70244.5|70229.5|70307.8|70292.8|70241.1|70226.1|816
1677765900000|2023-03-02 14:05:00|70244.2|70229.2|70242.2|70227.2|70272|70257|70240.6|70225.6|763
1677766200000|2023-03-02 14:10:00|70243.1|70228.1|70231|70216|70245.9|70230.9|70215|70200|681
1677766500000|2023-03-02 14:15:00|70230.9|70215.9|70227.6|70212.6|70237.8|70222.8|70184|70169|732
1677766800000|2023-03-02 14:20:00|70227.8|70212.8|70222.1|70207.1|70238|70223|70210.8|70195.8|733
1677767100000|2023-03-02 14:25:00|70223.8|70208.8|70227.5|70212.5|70249.1|70234.1|70218.5|70203.5|710
1677767400000|2023-03-02 14:30:00|70227.8|70212.8|70195.9|70180.9|70237.5|70222.5|70190.3|70175.3|883
1677767700000|2023-03-02 14:35:00|70196|70181|70229.1|70214.1|70249.5|70234.5|70195|70180|927
1677768000000|2023-03-02 14:40:00|70229.2|70214.2|70251.1|70236.1|70256.4|70241.4|70210.7|70195.7|935
1677768300000|2023-03-02 14:45:00|70250.9|70235.9|70244|70229|70271.5|70256.5|70228.7|70213.7|853
1677768600000|2023-03-02 14:50:00|70244.1|70229.1|70200.8|70185.8|70247.9|70232.9|70167.4|70152.4|895
1677768900000|2023-03-02 14:55:00|70200.6|70185.6|70222|70207|70231.7|70216.7|70179.9|70164.9|879
1677769200000|2023-03-02 15:00:00|70220.3|70205.3|70176.8|70161.8|70220.6|70205.6|70165|70150|890
1677769500000|2023-03-02 15:05:00|70175.9|70160.9|70192.3|70177.3|70223.2|70208.2|70173.6|70158.6|840
1677769800000|2023-03-02 15:10:00|70192.4|70177.4|70180.4|70165.4|70198.5|70183.5|70171.5|70156.5|796
1677770100000|2023-03-02 15:15:00|70180.5|70165.5|70222.9|70207.9|70232.7|70217.7|70157.9|70142.9|820
1677770400000|2023-03-02 15:20:00|70223.1|70208.1|70232.7|70217.7|70259.9|70244.9|70223|70208|814
1677770700000|2023-03-02 15:25:00|70232.8|70217.8|70203.9|70188.9|70254.2|70239.2|70193.9|70178.9|750
1677771000000|2023-03-02 15:30:00|70202.5|70187.5|70180.8|70165.8|70214.1|70199.1|70172.4|70157.4|746
1677771300000|2023-03-02 15:35:00|70181.8|70166.8|70198.9|70183.9|70210.5|70195.5|70167.9|70152.9|725
1677771600000|2023-03-02 15:40:00|70199.3|70184.3|70202.8|70187.8|70216.7|70201.7|70193.9|70178.9|771
1677771900000|2023-03-02 15:45:00|70202.9|70187.9|70165.6|70150.6|70216.5|70201.5|70158.5|70143.5|764
1677772200000|2023-03-02 15:50:00|70165.7|70150.7|70133.4|70118.4|70165.7|70150.7|70123.3|70108.3|865
1677772500000|2023-03-02 15:55:00|70133.8|70118.8|70156.3|70141.3|70156.5|70141.5|70118|70103|788
1677772800000|2023-03-02 16:00:00|70155.2|70140.2|70152.3|70137.3|70159.3|70144.3|70132.2|70117.2|772
1677773100000|2023-03-02 16:05:00|70151.8|70136.8|70159.5|70144.5|70159.8|70144.8|70124.3|70109.3|761
1677773400000|2023-03-02 16:10:00|70159.7|70144.7|70202.6|70187.6|70205|70190|70155.5|70140.5|720
1677773700000|2023-03-02 16:15:00|70202.5|70187.5|70166.1|70151.1|70202.7|70187.7|70161.6|70146.6|712
1677774000000|2023-03-02 16:20:00|70166.8|70151.8|70175.6|70160.6|70183.4|70168.4|70162.5|70147.5|683
1677774300000|2023-03-02 16:25:00|70175.8|70160.8|70228.4|70213.4|70228.4|70213.4|70171.6|70156.6|720
1677774600000|2023-03-02 16:30:00|70228.6|70213.6|70215.3|70200.3|70232|70217|70202.1|70187.1|657
1677774900000|2023-03-02 16:35:00|70216.2|70201.2|70229|70214|70235.4|70220.4|70216.2|70201.2|620
1677775200000|2023-03-02 16:40:00|70228.7|70213.7|70222|70207|70229.5|70214.5|70211.4|70196.4|564
1677775500000|2023-03-02 16:45:00|70221.2|70206.2|70244.8|70229.8|70244.8|70229.8|70215.5|70200.5|618
1677775800000|2023-03-02 16:50:00|70239.8|70224.8|70248.8|70233.8|70252|70237|70234.1|70219.1|568
1677776100000|2023-03-02 16:55:00|70248.9|70233.9|70246.5|70231.5|70257.7|70242.7|70237.5|70222.5|576
1677776400000|2023-03-02 17:00:00|70245.8|70230.8|70262.5|70247.5|70267.7|70252.7|70239.2|70224.2|579
1677776700000|2023-03-02 17:05:00|70262.4|70247.4|70261.8|70246.8|70266.5|70251.5|70255.8|70240.8|464
1677777000000|2023-03-02 17:10:00|70261.9|70246.9|70272.1|70257.1|70286.3|70271.3|70255.4|70240.4|546
1677777300000|2023-03-02 17:15:00|70271.9|70256.9|70299.3|70284.3|70308.5|70293.5|70271.6|70256.6|570
1677777600000|2023-03-02 17:20:00|70299.2|70284.2|70280.7|70265.7|70304.6|70289.6|70278.1|70263.1|591
1677777900000|2023-03-02 17:25:00|70280.6|70265.6|70282.3|70267.3|70285.8|70270.8|70268.4|70253.4|578
1677778200000|2023-03-02 17:30:00|70282|70267|70276.8|70261.8|70284.7|70269.7|70267|70252|631
1677778500000|2023-03-02 17:35:00|70277.1|70262.1|70304.3|70289.3|70311.6|70296.6|70276.7|70261.7|512
1677778800000|2023-03-02 17:40:00|70304.4|70289.4|70312.4|70297.4|70319.6|70304.6|70301.9|70286.9|475
1677779100000|2023-03-02 17:45:00|70312.5|70297.5|70324|70309|70326.8|70311.8|70310.7|70295.7|479
1677779400000|2023-03-02 17:50:00|70323.8|70308.8|70337.6|70322.6|70352.9|70333.5|70323.5|70308.5|591
1677779700000|2023-03-02 17:55:00|70337.7|70322.7|70342.3|70327.3|70363.1|70348.1|70337.7|70322.7|573
1677780000000|2023-03-02 18:00:00|70341.9|70326.9|70355.2|70340.2|70356.1|70341.1|70328.3|70313.3|512
1677780300000|2023-03-02 18:05:00|70355.3|70340.3|70358.3|70343.3|70365.6|70350.6|70354.3|70339.3|402
1677780600000|2023-03-02 18:10:00|70358.1|70343.1|70357.8|70342.8|70361.5|70346.5|70355.3|70340.3|451
1677780900000|2023-03-02 18:15:00|70357.7|70342.7|70329.7|70314.7|70360.1|70345.1|70328.7|70313.7|476
1677781200000|2023-03-02 18:20:00|70329.6|70314.6|70349.2|70334.2|70349.9|70334.9|70329.2|70314.2|439
1677781500000|2023-03-02 18:25:00|70347.5|70332.5|70356.5|70341.5|70363.2|70348.2|70344.2|70329.2|530
1677781800000|2023-03-02 18:30:00|70356.6|70341.6|70350.4|70335.4|70361.2|70346.2|70349.3|70334.3|418
1677782100000|2023-03-02 18:35:00|70350.5|70335.5|70316.8|70301.8|70350.5|70335.5|70265.5|70250.5|782
1677782400000|2023-03-02 18:40:00|70316.7|70301.7|70305.6|70290.6|70317|70302|70289.6|70274.6|669
1677782700000|2023-03-02 18:45:00|70305.4|70290.4|70292.2|70277.2|70312.2|70297.2|70282|70267|675
1677783000000|2023-03-02 18:50:00|70292.3|70277.3|70280.2|70265.2|70295.7|70280.7|70271.5|70256.5|592
1677783300000|2023-03-02 18:55:00|70280|70265|70256|70241|70289.8|70274.8|70248.3|70233.3|575
1677783600000|2023-03-02 19:00:00|70254.5|70239.5|70246.1|70231.1|70262.9|70247.9|70213.7|70198.7|779
1677783900000|2023-03-02 19:05:00|70246.5|70231.5|70249.5|70234.5|70254.9|70239.9|70233.9|70218.9|655
1677784200000|2023-03-02 19:10:00|70249.6|70234.6|70256.7|70241.7|70259.7|70244.7|70232.4|70217.4|592
1677784500000|2023-03-02 19:15:00|70256.2|70241.2|70238.3|70223.3|70278.5|70263.5|70238.3|70223.3|675
1677784800000|2023-03-02 19:20:00|70238.5|70223.5|70235|70220|70247.1|70232.1|70235|70220|560
1677785100000|2023-03-02 19:25:00|70235.9|70220.9|70226.9|70211.9|70242.5|70227.5|70221.7|70206.7|523
1677785400000|2023-03-02 19:30:00|70226.7|70211.7|70248.3|70233.3|70250.5|70235.5|70214.7|70199.7|541
1677785700000|2023-03-02 19:35:00|70248.5|70233.5|70265.5|70250.5|70265.6|70250.6|70248.5|70233.5|485
1677786000000|2023-03-02 19:40:00|70265.3|70250.3|70258.9|70243.9|70265.8|70250.8|70240.3|70225.3|488
1677786300000|2023-03-02 19:45:00|70258.8|70243.8|70258.3|70243.3|70267.4|70252.4|70252.1|70237.1|478
1677786600000|2023-03-02 19:50:00|70258.4|70243.4|70280.8|70265.8|70282.4|70267.4|70255|70240|479
1677786900000|2023-03-02 19:55:00|70281|70266|70274.4|70259.4|70285.2|70270.2|70271.3|70256.3|577
1677787200000|2023-03-02 20:00:00|70274.8|70259.8|70297.6|70282.6|70302.3|70287.3|70270.9|70255.9|619
1677787500000|2023-03-02 20:05:00|70299|70284|70268.2|70253.2|70299|70284|70265.9|70250.9|542
1677787800000|2023-03-02 20:10:00|70268.3|70253.3|70244.7|70229.7|70270.9|70255.9|70234.7|70219.7|595
1677788100000|2023-03-02 20:15:00|70243.2|70228.2|70231.9|70216.9|70244.4|70229.4|70225.6|70210.6|564
1677788400000|2023-03-02 20:20:00|70231.8|70216.8|70238.4|70223.4|70238.8|70223.8|70225.4|70210.4|473
1677788700000|2023-03-02 20:25:00|70238.3|70223.3|70219.2|70204.2|70238.3|70223.3|70211.7|70196.7|526
1677789000000|2023-03-02 20:30:00|70218.9|70203.9|70212.5|70197.5|70225.4|70210.4|70210.6|70195.6|516
1677789300000|2023-03-02 20:35:00|70212.4|70197.4|70189.2|70174.2|70214.7|70199.7|70168.8|70153.8|637
1677789600000|2023-03-02 20:40:00|70188.8|70173.8|70200.5|70185.5|70207.9|70192.9|70188.8|70173.8|573
1677789900000|2023-03-02 20:45:00|70201.1|70186.1|70195|70180|70204.8|70189.8|70192.9|70177.9|554
1677790200000|2023-03-02 20:50:00|70195.1|70180.1|70222.8|70207.8|70224.2|70209.2|70195.1|70180.1|551
1677790500000|2023-03-02 20:55:00|70223|70208|70212.3|70197.3|70238.8|70223.8|70211.7|70196.7|564
1677790800000|2023-03-02 21:00:00|70211.1|70196.1|70215.8|70200.8|70226.9|70211.9|70211.1|70196.1|469
1677791100000|2023-03-02 21:05:00|70216|70201|70215.9|70200.9|70223.2|70208.2|70210.7|70195.7|236
1677791400000|2023-03-02 21:10:00|70216.1|70201.1|70214.8|70199.8|70221.1|70206.1|70214.7|70199.7|200
1677791700000|2023-03-02 21:15:00|70214.7|70199.7|70228.2|70213.2|70232|70217|70214.7|70199.7|213
1677792000000|2023-03-02 21:20:00|70228|70213|70220.8|70205.8|70232|70217|70215.9|70200.9|204
1677792300000|2023-03-02 21:25:00|70220.9|70205.9|70228.4|70213.4|70229.3|70214.3|70218.8|70203.8|173
1677792600000|2023-03-02 21:30:00|70227.6|70212.6|70225.3|70210.3|70236|70221|70221.5|70206.5|196
1677792900000|2023-03-02 21:35:00|70225.2|70210.2|70230.9|70215.9|70232.3|70217.3|70225|70210|118
1677793200000|2023-03-02 21:40:00|70231.2|70216.2|70228.2|70213.2|70237.7|70222.7|70228.2|70213.2|186
1677793500000|2023-03-02 21:45:00|70228.1|70213.1|70234|70214|70238.7|70218.7|70223.9|70208.9|447
1677793800000|2023-03-02 21:50:00|70234.1|70214.1|70233.9|70213.9|70234.6|70214.6|70228.7|70208.7|210
1677794100000|2023-03-02 21:55:00|70233.5|70213.5|70252|70212.2|70252|70220.3|70228.6|70208.6|280
1677794400000|2023-03-02 22:00:00|70247.9|70216.4|70231.9|70184.9|70258.2|70216.4|70225.8|70184.1|94
1677794700000|2023-03-02 22:05:00|70232|70185|70246.5|70203.6|70254.7|70208.8|70226.2|70182.5|100
1677795000000|2023-03-02 22:10:00|70246.6|70203.8|70248.2|70206.7|70249.9|70208.4|70245.4|70203.8|69
1677795300000|2023-03-02 22:15:00|70248.1|70206.6|70248.3|70207.3|70268.3|70207.3|70243.6|70198.2|156
1677795600000|2023-03-02 22:20:00|70248.2|70207.2|70248.9|70207.9|70248.9|70207.9|70248.2|70207.1|44
1677795900000|2023-03-02 22:25:00|70248.8|70207.8|70248.8|70208.1|70249.2|70208.3|70248.7|70207.8|40
1677796200000|2023-03-02 22:30:00|70248.9|70208.2|70248.3|70214.2|70250.8|70215.3|70246.8|70207.2|179
1677796500000|2023-03-02 22:35:00|70248.4|70214.1|70242.1|70208.5|70250.1|70217.7|70239.7|70207.3|157
1677796800000|2023-03-02 22:40:00|70241.9|70208.4|70237.9|70205.5|70242.2|70209.3|70237.1|70205.3|41
1677797100000|2023-03-02 22:45:00|70238.3|70205.3|70245.7|70209.1|70255.7|70215.9|70235.3|70169.8|132
1677797400000|2023-03-02 22:50:00|70245.8|70209.2|70244.4|70210.8|70246.9|70212.5|70242.7|70205.5|115
1677797700000|2023-03-02 22:55:00|70244.6|70210.6|70231.3|70195.7|70249.9|70210.6|70228.5|70183|317
1677798000000|2023-03-02 23:00:00|70231.2|70184|70218|70198|70250.7|70207.3|70215.6|70180|241
1677798300000|2023-03-02 23:05:00|70218.1|70198.1|70224.4|70204.4|70229.1|70209.1|70215.9|70195.5|113
1677798600000|2023-03-02 23:10:00|70224.5|70204.5|70217|70197|70224.5|70204.5|70209|70189|270
1677798900000|2023-03-02 23:15:00|70216.8|70196.8|70219.1|70199.1|70220.3|70200.3|70214.3|70194.3|255
1677799200000|2023-03-02 23:20:00|70219.4|70199.4|70216|70196|70220.7|70200.7|70211.3|70191.3|210
1677799500000|2023-03-02 23:25:00|70216.2|70196.2|70215.1|70195.1|70218.4|70198.4|70213.3|70193.3|185
1677799800000|2023-03-02 23:30:00|70214.2|70194.2|70218.2|70198.2|70219|70199|70211.7|70191.7|272
1677800100000|2023-03-02 23:35:00|70218.1|70198.1|70220.6|70200.6|70221.5|70201.5|70211.4|70191.4|166
1677800400000|2023-03-02 23:40:00|70220.7|70200.7|70216.7|70196.7|70228|70208|70215.7|70195.7|217
1677800700000|2023-03-02 23:45:00|70216.8|70196.8|70218.2|70198.2|70220.2|70200.2|70214.2|70194.2|181
1677801000000|2023-03-02 23:50:00|70218.3|70198.3|70224.2|70204.2|70227.8|70207.8|70216.5|70196.5|185
1677801300000|2023-03-02 23:55:00|70224.1|70204.1|70224.5|70204.5|70225.2|70205.2|70210.2|70190.2|221
1677801600000|2023-03-03 00:00:00|70224.7|70204.7|70234.9|70214.9|70236|70217.9|70215.1|70197.2|349
1677801900000|2023-03-03 00:05:00|70235|70215|70230.5|70210.5|70235.8|70218.2|70230.1|70210.1|236
1677802200000|2023-03-03 00:10:00|70229.4|70209.4|70224.5|70209.5|70230.2|70210.6|70219.6|70203.6|177
1677802500000|2023-03-03 00:15:00|70222.3|70207.3|70213.7|70198.7|70223.5|70207.9|70213.1|70198.1|171
1677802800000|2023-03-03 00:20:00|70213.9|70198.9|70198.2|70178.2|70213.9|70198.9|70188.1|70170.1|241
1677803100000|2023-03-03 00:25:00|70199.9|70179.9|70220.5|70200.5|70223.3|70205.7|70196.8|70178.6|298
1677803400000|2023-03-03 00:30:00|70220.4|70200.4|70213.1|70193.1|70220.4|70200.4|70207.8|70189.6|254
1677803700000|2023-03-03 00:35:00|70213.2|70193.2|70204.7|70189.7|70213.5|70193.5|70200.3|70182.8|243
1677804000000|2023-03-03 00:40:00|70204.8|70189.8|70200.8|70185.8|70206.5|70189.8|70199.3|70183.2|163
1677804300000|2023-03-03 00:45:00|70200.9|70185.9|70193.1|70178.1|70201.6|70185.9|70190.4|70174.8|278
1677804600000|2023-03-03 00:50:00|70192.9|70177.9|70167.6|70147.6|70192.9|70177.9|70160|70140|468
1677804900000|2023-03-03 00:55:00|70166.8|70146.8|70143.1|70123.1|70169.1|70149.1|70133.6|70116.2|478
1677805200000|2023-03-03 01:00:00|70144.2|70124.2|70144.4|70124.4|70153.9|70133.9|70133.4|70113.4|455
1677805500000|2023-03-03 01:05:00|70144.5|70124.5|70134.5|70114.5|70154|70134|70134.3|70114.3|442
1677805800000|2023-03-03 01:10:00|70134.4|70114.4|70147.2|70127.2|70147.6|70129.6|70129.2|70110.3|491
1677806100000|2023-03-03 01:15:00|70147|70127|70125|70105|70153.7|70135.7|70120.7|70100.7|466
1677806400000|2023-03-03 01:20:00|70124|70109|70123.8|70108.8|70136.3|70116.5|70120.6|70103|481
1677806700000|2023-03-03 01:25:00|70123.9|70108.9|70146.8|70126.8|70151.1|70131.1|70117.7|70102.7|419
1677807000000|2023-03-03 01:30:00|70146.9|70126.9|70164.6|70149.6|70177.5|70157.5|70142|70122|523
1677807300000|2023-03-03 01:35:00|70163.9|70148.9|70147|70127|70166.6|70148.9|70144.6|70124.6|517
1677807600000|2023-03-03 01:40:00|70146.8|70126.8|70151|70131|70164.6|70145.6|70144.1|70126.2|412
1677807900000|2023-03-03 01:45:00|70151.2|70131.2|70169.5|70154.5|70174.4|70159.4|70134.8|70119.8|483
1677808200000|2023-03-03 01:50:00|70169.7|70154.7|70174.5|70154.5|70178|70162.1|70160.9|70143.7|524
1677808500000|2023-03-03 01:55:00|70170.8|70155.8|70158.2|70138.2|70177.1|70160.8|70147.8|70130.4|491
1677808800000|2023-03-03 02:00:00|70158.1|70138.1|70147|70127|70162.2|70146.4|70141.6|70125.8|471
1677809100000|2023-03-03 02:05:00|70146.1|70126.1|70147.1|70127.1|70153.8|70136.9|70141.2|70123.6|426
1677809400000|2023-03-03 02:10:00|70147|70127|70147.5|70132.5|70154.5|70139.5|70140.7|70124|505
1677809700000|2023-03-03 02:15:00|70147.4|70132.4|70123.7|70108.7|70150.8|70135.8|70113.6|70098.6|555
1677810000000|2023-03-03 02:20:00|70124|70109|70151.2|70136.2|70154.4|70139.4|70123.1|70108.1|510
1677810300000|2023-03-03 02:25:00|70151.1|70136.1|70154.3|70134.3|70161|70145.9|70148.3|70133.3|447
1677810600000|2023-03-03 02:30:00|70153.9|70133.9|70151.1|70136.1|70161.4|70143.4|70145.1|70130.1|489
1677810900000|2023-03-03 02:35:00|70150.9|70135.9|70163.5|70148.5|70165.3|70150.3|70147.7|70132.7|380
1677811200000|2023-03-03 02:40:00|70163.4|70148.4|70177.6|70162.6|70179.7|70164.7|70156.4|70141.4|513
1677811500000|2023-03-03 02:45:00|70177.7|70162.7|70182.1|70167.1|70190.4|70175.4|70174.1|70159.1|480
1677811800000|2023-03-03 02:50:00|70181.9|70166.9|70182.9|70167.9|70185.6|70170.6|70174.1|70159.1|441
1677812100000|2023-03-03 02:55:00|70183.1|70168.1|70194.7|70179.7|70199.3|70184.3|70181.1|70166.1|479
1677812400000|2023-03-03 03:00:00|70194.6|70179.6|70187.1|70172.1|70197.9|70182.9|70187.1|70172.1|424
1677812700000|2023-03-03 03:05:00|70187.5|70172.5|70181.8|70166.8|70192.5|70177.5|70176.9|70161.9|384
1677813000000|2023-03-03 03:10:00|70181.9|70166.9|70177.2|70162.2|70188.9|70173.9|70173.4|70158.4|454
1677813300000|2023-03-03 03:15:00|70176.5|70161.5|70171|70156|70178.3|70163.3|70170.9|70155.9|376
1677813600000|2023-03-03 03:20:00|70170.9|70155.9|70174.1|70159.1|70174.2|70159.2|70161.3|70146.3|401
1677813900000|2023-03-03 03:25:00|70174.2|70159.2|70167.2|70152.2|70177.6|70162.6|70167.2|70152.2|365
1677814200000|2023-03-03 03:30:00|70167.1|70152.1|70173.5|70158.5|70177.1|70162.1|70166.3|70151.3|362
1677814500000|2023-03-03 03:35:00|70173.4|70158.4|70192.8|70177.8|70196.8|70181.8|70173|70158|353
1677814800000|2023-03-03 03:40:00|70192.4|70177.4|70176.5|70161.5|70192.9|70177.9|70176.4|70161.4|384
1677815100000|2023-03-03 03:45:00|70176.1|70161.1|70170.3|70155.3|70180.6|70165.6|70166.3|70151.3|393
1677815400000|2023-03-03 03:50:00|70170.1|70155.1|70174|70159|70174.8|70159.8|70166.7|70151.7|378
1677815700000|2023-03-03 03:55:00|70174.9|70159.9|70169.6|70154.6|70185.9|70165.9|70166.6|70151.6|350
1677816000000|2023-03-03 04:00:00|70169.7|70154.7|70163.6|70143.6|70170.1|70155.1|70158.6|70141.8|288
1677816300000|2023-03-03 04:05:00|70163.7|70143.7|70164|70149|70167.4|70149.6|70157.9|70139.4|262
1677816600000|2023-03-03 04:10:00|70163.9|70148.9|70160.6|70145.6|70166.5|70149.7|70157.9|70142.9|212
1677816900000|2023-03-03 04:15:00|70160.8|70145.8|70167.6|70152.6|70170.3|70155.3|70156.3|70141.3|258
1677817200000|2023-03-03 04:20:00|70167.7|70152.7|70160.9|70145.9|70168.8|70153.8|70160.9|70145.9|292
1677817500000|2023-03-03 04:25:00|70160.7|70145.7|70164.4|70149.4|70169.2|70154.2|70160.7|70145.7|337
1677817800000|2023-03-03 04:30:00|70164.1|70149.1|70170.8|70155.8|70177.2|70162|70164.1|70149.1|276
1677818100000|2023-03-03 04:35:00|70170.9|70155.9|70173.2|70153.2|70175.4|70159|70167.8|70152.8|342
1677818400000|2023-03-03 04:40:00|70173.1|70153.1|70167.5|70152.5|70173.1|70154.3|70157.4|70142.4|331
1677818700000|2023-03-03 04:45:00|70167.6|70152.6|70160.5|70145.5|70174.5|70159.5|70160.5|70143.2|273
1677819000000|2023-03-03 04:50:00|70160.8|70145.8|70157.7|70142.7|70163.2|70147|70154.3|70139.3|274
1677819300000|2023-03-03 04:55:00|70157.5|70142.5|70154.4|70139.4|70160.1|70142.7|70146|70131|244
1677819600000|2023-03-03 05:00:00|70154.3|70139.3|70147.7|70132.7|70157.5|70142.5|70140.7|70125.7|336
1677819900000|2023-03-03 05:05:00|70147.6|70132.6|70152.2|70137.2|70157.4|70140.8|70144.4|70126.8|289
1677820200000|2023-03-03 05:10:00|70151.6|70136.6|70148|70133|70154.6|70139.6|70146|70131|393
1677820500000|2023-03-03 05:15:00|70148.1|70133.1|70156|70141|70157.3|70142.3|70144|70129|320
1677820800000|2023-03-03 05:20:00|70156.2|70141.2|70153.9|70138.9|70157.1|70142.1|70151.8|70136.8|291
1677821100000|2023-03-03 05:25:00|70154|70139|70140.9|70125.9|70154.7|70139.7|70140.7|70125.7|310
1677821400000|2023-03-03 05:30:00|70141.1|70126.1|70145.7|70130.7|70151.6|70136.6|70138.3|70123.3|390
1677821700000|2023-03-03 05:35:00|70145.5|70130.5|70127.5|70112.5|70149.1|70134.1|70124|70106.7|365
1677822000000|2023-03-03 05:40:00|70127.6|70112.6|70131.4|70116.4|70136|70121|70124.2|70109.2|359
1677822300000|2023-03-03 05:45:00|70131.3|70116.3|70127.9|70112.9|70135.2|70120.2|70126.3|70111.3|313
1677822600000|2023-03-03 05:50:00|70128.2|70113.2|70134|70119|70134|70119|70124.1|70109.1|285
1677822900000|2023-03-03 05:55:00|70133.7|70118.7|70152|70137|70154.9|70139.6|70131.6|70116.6|436
1677823200000|2023-03-03 06:00:00|70151.5|70136.5|70141|70126|70152.1|70137.1|70132.1|70117.1|456
1677823500000|2023-03-03 06:05:00|70140.9|70125.9|70121.4|70106.4|70140.9|70125.9|70112.2|70097.2|451
1677823800000|2023-03-03 06:10:00|70119.8|70104.8|70120.8|70105.8|70125.7|70110.7|70111.7|70096.7|466
1677824100000|2023-03-03 06:15:00|70120.5|70105.5|70110.4|70095.4|70122.1|70107.1|70108.4|70093.4|488
1677824400000|2023-03-03 06:20:00|70110.8|70095.8|70105.9|70090.9|70114.9|70099.9|70098.2|70083.2|420
1677824700000|2023-03-03 06:25:00|70105.8|70090.8|70103.3|70088.3|70111.3|70096.3|70097.6|70082.6|421
1677825000000|2023-03-03 06:30:00|70103.2|70088.2|70101.6|70086.6|70111|70096|70098.1|70083.1|401
1677825300000|2023-03-03 06:35:00|70101.7|70086.7|70101.1|70081.1|70102.9|70087.9|70092.6|70077.6|416
1677825600000|2023-03-03 06:40:00|70100.7|70080.7|70099|70079|70104|70084.7|70093|70073.3|421
1677825900000|2023-03-03 06:45:00|70099.1|70079.1|70084.3|70064.3|70105.3|70086.4|70081.9|70064.1|322
1677826200000|2023-03-03 06:50:00|70084.2|70064.2|70073.3|70053.3|70084.6|70064.6|70060.9|70040.9|443
1677826500000|2023-03-03 06:55:00|70073|70053|70074.7|70054.7|70079.2|70064.2|70067.7|70047.7|391
1677826800000|2023-03-03 07:00:00|70074.2|70054.2|70085.7|70070.7|70097.8|70082.8|70074.2|70054.2|547
1677827100000|2023-03-03 07:05:00|70085.9|70070.9|70100.6|70085.6|70113.9|70098.9|70079.8|70064.8|591
1677827400000|2023-03-03 07:10:00|70100.4|70085.4|70103.2|70088.2|70104.5|70089.5|70082.9|70067.9|495
1677827700000|2023-03-03 07:15:00|70103|70088|70093.6|70078.6|70107.7|70092.7|70091.2|70076.2|592
1677828000000|2023-03-03 07:20:00|70093.7|70078.7|70111.6|70096.6|70123|70108|70093.3|70078.3|586
1677828300000|2023-03-03 07:25:00|70111.4|70096.4|70109.6|70094.6|70131.2|70116.2|70107.4|70092.4|583
1677828600000|2023-03-03 07:30:00|70108.4|70093.4|70073.8|70058.8|70111.2|70096.2|70063.4|70048.4|546
1677828900000|2023-03-03 07:35:00|70073.9|70058.9|70097.6|70082.6|70102.7|70087.7|70072.3|70057.3|456
1677829200000|2023-03-03 07:40:00|70097.7|70082.7|70097.2|70077.2|70101.7|70086.7|70087.2|70072.2|453
1677829500000|2023-03-03 07:45:00|70099.3|70079.3|70128.1|70113.1|70131.4|70116.4|70094.7|70079.3|532
1677829800000|2023-03-03 07:50:00|70127.7|70112.7|70137.6|70122.6|70152.5|70137.5|70121|70106|574
1677830100000|2023-03-03 07:55:00|70137.3|70122.3|70153.2|70138.2|70156.7|70141.7|70137.3|70122.3|476
1677830400000|2023-03-03 08:00:00|70150.5|70135.5|70098.8|70083.8|70150.8|70135.8|70098.8|70083.8|742
1677830700000|2023-03-03 08:05:00|70099.1|70084.1|70118.4|70103.4|70137.4|70122.4|70091.3|70076.3|724
1677831000000|2023-03-03 08:10:00|70118.5|70103.5|70127.7|70112.7|70148.4|70133.4|70110.9|70095.9|608
1677831300000|2023-03-03 08:15:00|70127.4|70112.4|70080.6|70065.6|70133.2|70118.2|70070.3|70055.3|712
1677831600000|2023-03-03 08:20:00|70080.7|70065.7|70085.8|70070.8|70096.4|70081.4|70077.2|70062.2|628
1677831900000|2023-03-03 08:25:00|70085.7|70070.7|70102.9|70087.9|70102.9|70087.9|70072.7|70057.7|560
1677832200000|2023-03-03 08:30:00|70102.8|70087.8|70078.5|70063.5|70112.4|70097.4|70072|70057|636
1677832500000|2023-03-03 08:35:00|70078.1|70063.1|70058.6|70043.6|70081.2|70066.2|70053.2|70038.2|553
1677832800000|2023-03-03 08:40:00|70059.1|70044.1|70053.8|70033.8|70060.5|70045.5|70031.5|70016.5|685
1677833100000|2023-03-03 08:45:00|70054.8|70034.8|70074.6|70054.6|70086.7|70070.4|70052.9|70034.8|592
1677833400000|2023-03-03 08:50:00|70076.9|70056.9|70069|70049|70088.4|70073.4|70058.4|70043.4|556
1677833700000|2023-03-03 08:55:00|70071.5|70051.5|70081.1|70061.1|70083.3|70068.3|70060.1|70045.1|666
1677834000000|2023-03-03 09:00:00|70081.7|70061.7|70091.8|70076.8|70106.5|70091.5|70080.8|70061.7|666
1677834300000|2023-03-03 09:05:00|70092|70077|70105.5|70090.5|70105.8|70090.8|70084.8|70069.8|654
1677834600000|2023-03-03 09:10:00|70104.2|70089.2|70127.9|70112.9|70142.9|70127.9|70089|70074|646
1677834900000|2023-03-03 09:15:00|70127.4|70112.4|70113.2|70098.2|70127.6|70112.6|70091.2|70076.2|683
1677835200000|2023-03-03 09:20:00|70113.8|70098.8|70085.2|70070.2|70115.8|70100.8|70079.4|70064.4|546
1677835500000|2023-03-03 09:25:00|70085.6|70070.6|70106.6|70091.6|70110.7|70095.7|70081.2|70066.2|597
1677835800000|2023-03-03 09:30:00|70106.7|70091.7|70092.5|70077.5|70109.7|70094.7|70085|70070|637
1677836100000|2023-03-03 09:35:00|70092.4|70077.4|70102.4|70087.4|70103.1|70088.1|70082.2|70067.2|606
1677836400000|2023-03-03 09:40:00|70102.7|70087.7|70132.8|70117.8|70138.6|70123.6|70101.7|70086.7|690
1677836700000|2023-03-03 09:45:00|70132.5|70117.5|70135.8|70120.8|70138.1|70123.1|70114|70099|550
1677837000000|2023-03-03 09:50:00|70135.7|70120.7|70157|70142|70170.2|70155.2|70135.5|70120.5|575
1677837300000|2023-03-03 09:55:00|70156.9|70141.9|70154.1|70134.1|70166.1|70151.1|70116.9|70101.9|698
1677837600000|2023-03-03 10:00:00|70154.4|70134.4|70167.3|70152.3|70175.7|70160.7|70148.9|70133.1|699
1677837900000|2023-03-03 10:05:00|70167.7|70152.7|70187.1|70172.1|70215.1|70200.1|70167.7|70152.7|677
1677838200000|2023-03-03 10:10:00|70187.3|70172.3|70156.5|70141.5|70194|70179|70155.8|70140.8|641
1677838500000|2023-03-03 10:15:00|70156.6|70141.6|70126.7|70111.7|70169|70154|70119.7|70104.7|589
1677838800000|2023-03-03 10:20:00|70126.8|70111.8|70129.6|70114.6|70134.1|70119.1|70114.8|70099.8|545
1677839100000|2023-03-03 10:25:00|70129.8|70114.8|70131.8|70116.8|70138.2|70123.2|70121.9|70106.9|512
1677839400000|2023-03-03 10:30:00|70131.6|70116.6|70108.1|70093.1|70132.4|70117.4|70107.2|70092.2|546
1677839700000|2023-03-03 10:35:00|70108|70093|70098.6|70083.6|70108.4|70093.4|70085.3|70070.3|461
1677840000000|2023-03-03 10:40:00|70099|70084|70074.5|70059.5|70108.8|70093.8|70067.9|70052.9|571
1677840300000|2023-03-03 10:45:00|70074.6|70059.6|70109.5|70094.5|70112.2|70097.2|70066.6|70051.6|520
1677840600000|2023-03-03 10:50:00|70109.4|70094.4|70113|70098|70118.3|70103.3|70099.9|70084.9|526
1677840900000|2023-03-03 10:55:00|70112.9|70097.9|70108.7|70093.7|70112.9|70097.9|70096.2|70081.2|463
1677841200000|2023-03-03 11:00:00|70109.1|70094.1|70111|70096|70123.3|70108.3|70099.5|70084.5|520
1677841500000|2023-03-03 11:05:00|70110.9|70095.9|70131.9|70116.9|70136.2|70121.2|70108|70093|532
1677841800000|2023-03-03 11:10:00|70131.8|70116.8|70146.5|70131.5|70147.2|70132.2|70125.1|70110.1|560
1677842100000|2023-03-03 11:15:00|70147|70132|70123.8|70108.8|70147.3|70132.3|70119.7|70104.7|531
1677842400000|2023-03-03 11:20:00|70123.7|70108.7|70134.2|70119.2|70138.8|70123.8|70115.3|70100.3|527
1677842700000|2023-03-03 11:25:00|70134.9|70119.9|70150.1|70135.1|70153.2|70138.2|70133.2|70118.2|533
1677843000000|2023-03-03 11:30:00|70150.3|70135.3|70139.9|70124.9|70152.1|70137.1|70134|70119|490
1677843300000|2023-03-03 11:35:00|70139.8|70124.8|70120.1|70105.1|70140.4|70125.4|70119.6|70104.6|473
1677843600000|2023-03-03 11:40:00|70119.8|70104.8|70122.3|70107.3|70132.9|70117.9|70109.9|70094.9|497
1677843900000|2023-03-03 11:45:00|70121.9|70106.9|70122.6|70107.6|70125.7|70110.7|70102.2|70087.2|519
1677844200000|2023-03-03 11:50:00|70122.7|70107.7|70125|70110|70126.6|70111.6|70111.7|70096.7|408
1677844500000|2023-03-03 11:55:00|70124.9|70109.9|70124.2|70109.2|70131.8|70116.8|70120.2|70105.2|422
1677844800000|2023-03-03 12:00:00|70124.3|70109.3|70119.4|70104.4|70124.4|70109.4|70098|70083|617
1677845100000|2023-03-03 12:05:00|70119.3|70104.3|70144|70129|70147.2|70132.2|70118.8|70103.8|571
1677845400000|2023-03-03 12:10:00|70143.6|70128.6|70147.4|70132.4|70150.9|70135.9|70137.1|70122.1|566
1677845700000|2023-03-03 12:15:00|70147.5|70132.5|70132.6|70117.6|70148.3|70133.3|70117|70102|544
1677846000000|2023-03-03 12:20:00|70132.9|70117.9|70146.3|70131.3|70147.2|70132.2|70119.2|70104.2|538
1677846300000|2023-03-03 12:25:00|70146.4|70131.4|70163|70148|70172.8|70157.8|70145|70130|561
1677846600000|2023-03-03 12:30:00|70161.2|70146.2|70150.8|70135.8|70162.6|70147.6|70144.2|70129.2|456
1677846900000|2023-03-03 12:35:00|70150.9|70135.9|70158.4|70143.4|70167.9|70152.9|70143.9|70128.9|494
1677847200000|2023-03-03 12:40:00|70158.8|70143.8|70177.1|70162.1|70182.1|70167.1|70158.7|70143.7|573
1677847500000|2023-03-03 12:45:00|70176.7|70161.7|70171.7|70156.7|70188.7|70173.7|70164.5|70149.5|595
1677847800000|2023-03-03 12:50:00|70171.6|70156.6|70155.2|70140.2|70179.2|70164.2|70147|70132|574
1677848100000|2023-03-03 12:55:00|70155|70140|70125.4|70110.4|70155|70140|70115.6|70100.6|621
1677848400000|2023-03-03 13:00:00|70125.3|70110.3|70130.4|70115.4|70138.5|70123.5|70117.8|70102.8|629
1677848700000|2023-03-03 13:05:00|70131.6|70116.6|70122.8|70107.8|70133.3|70118.3|70102.4|70087.4|565
1677849000000|2023-03-03 13:10:00|70122.9|70107.9|70112.5|70097.5|70135.7|70120.7|70105.8|70090.8|577
1677849300000|2023-03-03 13:15:00|70114.6|70099.6|70113.3|70098.3|70127.9|70112.9|70099.9|70084.9|579
1677849600000|2023-03-03 13:20:00|70111.1|70096.1|70094.1|70079.1|70121|70106|70093|70078|691
1677849900000|2023-03-03 13:25:00|70094.2|70079.2|70099.6|70084.6|70101.5|70086.5|70077.1|70062.1|703
1677850200000|2023-03-03 13:30:00|70099.9|70084.9|70087.8|70072.8|70107.3|70092.3|70085.9|70070.9|666
1677850500000|2023-03-03 13:35:00|70088|70073|70070.5|70055.5|70102.4|70087.4|70070.5|70055.5|647
1677850800000|2023-03-03 13:40:00|70070.6|70055.6|70051.3|70036.3|70071.7|70056.7|70040.8|70025.8|686
1677851100000|2023-03-03 13:45:00|70051.2|70036.2|70035.8|70020.8|70054.7|70039.7|70016.4|70001.4|728
1677851400000|2023-03-03 13:50:00|70036|70021|70048.9|70033.9|70056.7|70041.7|70019.3|70004.3|720
1677851700000|2023-03-03 13:55:00|70048.2|70033.2|70067.3|70052.3|70070.6|70055.6|70032.4|70017.4|730
1677852000000|2023-03-03 14:00:00|70067.4|70052.4|70040.7|70025.7|70073.5|70058.5|70040|70025|763
1677852300000|2023-03-03 14:05:00|70040.6|70025.6|70065.2|70050.2|70065.2|70050.2|70020.4|70005.4|725
1677852600000|2023-03-03 14:10:00|70065.6|70050.6|70055.7|70040.7|70071.6|70056.6|70039.6|70024.6|649
1677852900000|2023-03-03 14:15:00|70055.8|70040.8|70093.6|70078.6|70093.9|70078.9|70049.5|70034.5|631
1677853200000|2023-03-03 14:20:00|70093.5|70078.5|70132.3|70117.3|70134.3|70119.3|70078.1|70063.1|677
1677853500000|2023-03-03 14:25:00|70132.2|70117.2|70117|70102|70142|70127|70113.2|70098.2|688
1677853800000|2023-03-03 14:30:00|70116.9|70101.9|70099.9|70084.9|70135.8|70120.8|70099.1|70084.1|776
1677854100000|2023-03-03 14:35:00|70099.7|70084.7|70113|70098|70118.8|70103.8|70088.9|70073.9|762
1677854400000|2023-03-03 14:40:00|70113.4|70098.4|70124.4|70104.4|70126|70109.7|70099|70084|635
1677854700000|2023-03-03 14:45:00|70125.6|70105.6|70088.3|70073.3|70133.1|70113.1|70070.3|70055.3|845
1677855000000|2023-03-03 14:50:00|70088.8|70073.8|70103.1|70088.1|70110.8|70095.8|70084|70069|812
1677855300000|2023-03-03 14:55:00|70103.2|70088.2|70129.4|70109.4|70141.5|70126.5|70100.9|70085.9|770
1677855600000|2023-03-03 15:00:00|70148.5|70120.4|70206|70191|70278.7|70259.4|70121.4|70101.4|1067
1677855900000|2023-03-03 15:05:00|70205.9|70190.9|70239|70224|70296.1|70281.1|70205.9|70190.9|988
1677856200000|2023-03-03 15:10:00|70239.5|70224.5|70179.9|70164.9|70252.6|70237.6|70166.1|70151.1|915
1677856500000|2023-03-03 15:15:00|70179.8|70164.8|70169.8|70154.8|70192.3|70177.3|70150.3|70135.3|857
1677856800000|2023-03-03 15:20:00|70166.7|70151.7|70125.4|70110.4|70197.9|70182.9|70125.4|70110.4|836
1677857100000|2023-03-03 15:25:00|70125.5|70110.5|70126|70111|70148.7|70133.7|70101.6|70086.6|827
1677857400000|2023-03-03 15:30:00|70125.9|70110.9|70198.8|70183.8|70204|70189|70114.7|70099.7|846
1677857700000|2023-03-03 15:35:00|70198.6|70183.6|70204.9|70189.9|70221.4|70206.4|70176.2|70161.2|808
1677858000000|2023-03-03 15:40:00|70204.8|70189.8|70185|70170|70213.7|70198.7|70180.1|70165.1|808
1677858300000|2023-03-03 15:45:00|70184|70169|70210.8|70195.8|70217|70202|70163.1|70148.1|809
1677858600000|2023-03-03 15:50:00|70211.3|70196.3|70238.9|70223.9|70261.8|70246.8|70211|70196|884
1677858900000|2023-03-03 15:55:00|70239.1|70224.1|70233.1|70218.1|70243.4|70228.4|70220.2|70205.2|805
1677859200000|2023-03-03 16:00:00|70231.6|70216.6|70243.8|70228.8|70250.4|70235.4|70216.6|70201.6|745
1677859500000|2023-03-03 16:05:00|70243.7|70228.7|70242.3|70227.3|70250.8|70235.8|70210.4|70195.4|734
1677859800000|2023-03-03 16:10:00|70242.2|70227.2|70226.2|70211.2|70266.6|70251.6|70217.9|70202.9|689
1677860100000|2023-03-03 16:15:00|70226.1|70211.1|70222.9|70207.9|70233.8|70218.8|70201|70186|596
1677860400000|2023-03-03 16:20:00|70222.8|70207.8|70213.7|70198.7|70243.3|70228.3|70211.8|70196.8|644
1677860700000|2023-03-03 16:25:00|70213.8|70198.8|70195.4|70180.4|70218.8|70203.8|70193.2|70178.2|651
1677861000000|2023-03-03 16:30:00|70194.7|70179.7|70194.2|70179.2|70205.8|70190.8|70187.2|70172.2|641
1677861300000|2023-03-03 16:35:00|70194.1|70179.1|70175.6|70160.6|70194.1|70179.1|70150.5|70135.5|659
1677861600000|2023-03-03 16:40:00|70174.2|70159.2|70147.1|70132.1|70180.1|70165.1|70140.6|70125.6|608
1677861900000|2023-03-03 16:45:00|70147.4|70132.4|70141.8|70126.8|70150.8|70135.8|70131.2|70116.2|654
1677862200000|2023-03-03 16:50:00|70142.1|70127.1|70120.8|70105.8|70145|70130|70104.1|70089.1|659
1677862500000|2023-03-03 16:55:00|70120.6|70105.6|70106.9|70091.9|70121.8|70106.8|70100.2|70085.2|637
1677862800000|2023-03-03 17:00:00|70109.8|70094.8|70124.7|70109.7|70135.4|70120.4|70109.2|70094.2|658
1677863100000|2023-03-03 17:05:00|70124.9|70109.9|70103.2|70088.2|70126.5|70111.5|70102.6|70087.6|532
1677863400000|2023-03-03 17:10:00|70103|70088|70099.1|70084.1|70104.8|70089.8|70071.6|70056.6|587
1677863700000|2023-03-03 17:15:00|70098.9|70083.9|70122.8|70107.8|70131.3|70116.3|70097.8|70082.8|546
1677864000000|2023-03-03 17:20:00|70122.5|70107.5|70090.6|70075.6|70125.8|70110.8|70084.6|70069.6|575
1677864300000|2023-03-03 17:25:00|70090.4|70075.4|70083.9|70068.9|70104.1|70089.1|70071.4|70056.4|643
1677864600000|2023-03-03 17:30:00|70084.1|70069.1|70081.7|70066.7|70089.6|70074.6|70065|70050|616
1677864900000|2023-03-03 17:35:00|70082|70067|70085.7|70070.7|70097.7|70082.7|70060.4|70045.4|578
1677865200000|2023-03-03 17:40:00|70085.6|70070.6|70067.5|70052.5|70087.4|70072.4|70056.1|70041.1|610
1677865500000|2023-03-03 17:45:00|70067.4|70052.4|70068.6|70053.6|70079.5|70064.5|70056|70041|542
1677865800000|2023-03-03 17:50:00|70068.5|70053.5|70049.1|70034.1|70069|70054|70045.6|70030.6|553
1677866100000|2023-03-03 17:55:00|70048|70033|70040.6|70025.6|70053|70038|70038.5|70023.5|565
1677866400000|2023-03-03 18:00:00|70040.5|70025.5|70041.9|70026.9|70049.4|70034.4|70035.4|70020.4|509
1677866700000|2023-03-03 18:05:00|70041.5|70026.5|70040.5|70025.5|70052.2|70037.2|70037.2|70022.2|532
1677867000000|2023-03-03 18:10:00|70040.1|70025.1|70047.2|70032.2|70047.3|70032.3|70030.4|70015.4|515
1677867300000|2023-03-03 18:15:00|70047.4|70032.4|70066.1|70051.1|70072.6|70057.6|70047.4|70032.4|602
1677867600000|2023-03-03 18:20:00|70066|70051|70073.1|70058.1|70073.1|70058.1|70058.8|70043.8|516
1677867900000|2023-03-03 18:25:00|70072.1|70057.1|70059.6|70044.6|70072.9|70057.9|70055.7|70040.7|453
1677868200000|2023-03-03 18:30:00|70059.8|70044.8|70078.1|70063.1|70079.1|70064.1|70055.9|70040.9|443
1677868500000|2023-03-03 18:35:00|70078|70063|70076|70061|70080.7|70065.7|70075.3|70060.3|398
1677868800000|2023-03-03 18:40:00|70075.9|70060.9|70062.7|70047.7|70081|70066|70062.5|70047.5|426
1677869100000|2023-03-03 18:45:00|70062.8|70047.8|70062.1|70047.1|70072.9|70057.9|70060.1|70045.1|359
1677869400000|2023-03-03 18:50:00|70062|70047|70063.2|70048.2|70075.8|70060.8|70061.7|70046.7|411
1677869700000|2023-03-03 18:55:00|70063|70048|70051.3|70036.3|70063.7|70048.7|70048.6|70033.6|454
1677870000000|2023-03-03 19:00:00|70051.9|70036.9|70035.5|70020.5|70058.2|70043.2|70034.8|70019.8|474
1677870300000|2023-03-03 19:05:00|70035.2|70020.2|70027.9|70012.9|70040.1|70025.1|70024.9|70009.9|456
1677870600000|2023-03-03 19:10:00|70027.8|70012.8|70008.9|69993.9|70032.5|70017.5|70005.6|69990.6|552
1677870900000|2023-03-03 19:15:00|70008.7|69993.7|70032|70017|70039.1|70024.1|70008|69993|551
1677871200000|2023-03-03 19:20:00|70031.8|70016.8|70028|70013|70041.9|70026.9|70024.6|70009.6|532
1677871500000|2023-03-03 19:25:00|70027.9|70012.9|70034.3|70019.3|70039.4|70024.4|70023.6|70008.6|477
1677871800000|2023-03-03 19:30:00|70034.4|70019.4|70012|69997|70036.7|70021.7|70007.9|69992.9|458
1677872100000|2023-03-03 19:35:00|70011.8|69996.8|70023.2|70008.2|70027.6|70012.6|70008.5|69993.5|500
1677872400000|2023-03-03 19:40:00|70023.3|70008.3|70025.3|70010.3|70032.2|70017.2|70023.1|70008.1|439
1677872700000|2023-03-03 19:45:00|70025.1|70010.1|70018.8|70003.8|70028.7|70013.7|70016.5|70001.5|394
1677873000000|2023-03-03 19:50:00|70020.3|70005.3|70008.9|69993.9|70022.4|70007.4|69994.9|69979.9|551
1677873300000|2023-03-03 19:55:00|70008.6|69993.6|69982.1|69967.1|70014.6|69999.6|69975.7|69960.7|554
1677873600000|2023-03-03 20:00:00|69982.4|69967.4|69965.1|69950.1|69992|69977|69964.9|69949.9|601
1677873900000|2023-03-03 20:05:00|69966|69951|69959.7|69944.7|69966|69951|69955.5|69940.5|467
1677874200000|2023-03-03 20:10:00|69959.6|69944.6|69961.6|69946.6|69963.5|69948.5|69956.9|69941.9|507
1677874500000|2023-03-03 20:15:00|69961.4|69946.4|69980.7|69965.7|69984.6|69969.6|69959|69944|531
1677874800000|2023-03-03 20:20:00|69980.9|69965.9|69978.2|69963.2|69982.6|69967.6|69974.3|69959.3|545
1677875100000|2023-03-03 20:25:00|69978|69963|69970.8|69955.8|69984.9|69969.9|69966.8|69951.8|500
1677875400000|2023-03-03 20:30:00|69971.1|69956.1|69987.6|69972.6|69990.7|69975.7|69971|69956|471
1677875700000|2023-03-03 20:35:00|69987.7|69972.7|69979.3|69964.3|69990.4|69975.4|69974.8|69959.8|544
1677876000000|2023-03-03 20:40:00|69978.3|69963.3|69988.6|69973.6|69991.1|69976.1|69974.8|69959.8|581
1677876300000|2023-03-03 20:45:00|69989.5|69974.5|69998.7|69983.7|70008|69993|69989.5|69974.5|539
1677876600000|2023-03-03 20:50:00|69998.5|69983.5|69990.2|69975.2|70004.2|69989.2|69985.5|69970.5|597
1677876900000|2023-03-03 20:55:00|69990.9|69975.9|69976.1|69961.1|69994.3|69979.3|69976.1|69961.1|553
1677877200000|2023-03-03 21:00:00|69976.3|69961.3|69992.1|69972.1|69993.9|69973.9|69976.3|69960.8|332
1677877500000|2023-03-03 21:05:00|69992.2|69972.2|69994.4|69974.4|69997.3|69977.3|69989.9|69969.9|165
1677877800000|2023-03-03 21:10:00|69994.6|69974.6|69990.5|69970.5|69996.2|69977.9|69990.5|69970.5|199
1677878100000|2023-03-03 21:15:00|69990.4|69970.4|69990.7|69970.7|69996.1|69976.1|69987.7|69967.7|177
1677878400000|2023-03-03 21:20:00|69990.8|69970.8|69997.1|69977.1|69998.1|69978.1|69990.8|69970.8|157
1677878700000|2023-03-03 21:25:00|69997|69977|70000.4|69980.4|70000.9|69983.3|69994.7|69974.7|165
1677879000000|2023-03-03 21:30:00|70000.5|69980.5|70007.5|69987.5|70007.5|69987.5|70000.5|69980.5|157
1677879300000|2023-03-03 21:35:00|70007.6|69987.6|70010.9|69990.9|70011.3|69991.3|70007.4|69987.4|103
1677879600000|2023-03-03 21:40:00|70010.8|69990.8|70002.7|69982.7|70013|69993|70000.6|69980.6|146
1677879900000|2023-03-03 21:45:00|70004.9|69984.9|69992.9|69972.9|70007.2|69987.2|69992.6|69972.6|283
1677880200000|2023-03-03 21:50:00|69991.4|69971.4|69993.7|69973.7|69995.2|69975.2|69983.4|69963.4|264
1677880500000|2023-03-03 21:55:00|69993.5|69973.5|69989.1|69969.1|69997.7|69977.7|69982.9|69962.9|306
1678050000000|2023-03-05 21:00:00|70110.5|70039.9|70115|70043|70115|70060.9|70083.7|70037.1|14
1678050300000|2023-03-05 21:05:00|70088.9|70043.1|70123.7|70039.4|70142.3|70065.6|70082.3|70039.3|24
1678050600000|2023-03-05 21:10:00|70123.4|70070.8|70108|70033.1|70123.4|70070.8|70100.8|70033.1|3
1678050900000|2023-03-05 21:15:00|70137.3|70023.3|70100.8|70070.8|70137.3|70070.8|70100.8|70023.3|2
1678051200000|2023-03-05 21:20:00|70137.3|70023.3|70108|70033.1|70137.3|70065.8|70089.1|70023.3|6
1678051500000|2023-03-05 21:25:00|70111.9|70050.3|70090.3|70005.2|70113|70050.3|70080.3|69973.5|34
1678051800000|2023-03-05 21:30:00|70088.4|69997.8|70087.7|69973.7|70097.9|69997.8|70072|69972.1|29
1678052100000|2023-03-05 21:35:00|70086.5|69973.4|70074.7|70044.7|70098.6|70046.9|70074.7|69973.1|36
1678052400000|2023-03-05 21:40:00|70094.2|70023.7|70089.1|69990.6|70095.4|70044.9|70074.9|69990.5|14
1678052700000|2023-03-05 21:45:00|70086.1|69990.9|70083.4|69986.3|70086.1|69991.7|70083.4|69986.3|7
1678053000000|2023-03-05 21:50:00|70083.3|69989.9|70071.2|70000.2|70083.3|70000.2|70071.2|69959.1|17
1678053300000|2023-03-05 21:55:00|70073.8|69988.5|70069.8|69977.8|70073.8|70014.1|70037.1|69977.8|13
1678053600000|2023-03-05 22:00:00|70062.9|69986.4|70035.6|70005.6|70067|70026|70034.8|69974.1|215
1678053900000|2023-03-05 22:05:00|70033.9|70003.9|70053.7|70023.7|70054|70024|70030.6|70000.6|130
1678054200000|2023-03-05 22:10:00|70053.1|70023.1|70057.7|69995.2|70062.4|70027.7|70049|69995|77
1678054500000|2023-03-05 22:15:00|70050.7|70020.7|70055.6|70000.1|70060.5|70034.2|70046.7|69996.8|69
1678054800000|2023-03-05 22:20:00|70055.2|70031.8|70056.4|70013.4|70058.1|70034.3|70049.9|70000.1|54
1678055100000|2023-03-05 22:25:00|70049.3|70027.6|70056.4|70013.6|70061.1|70034|70049.3|70011.3|41
1678055400000|2023-03-05 22:30:00|70057.4|70011.3|70048.8|70028.8|70058.2|70033|70048.1|70008|91
1678055700000|2023-03-05 22:35:00|70053|70033|70050.7|70022.5|70054.6|70033.8|70045|70002.5|623
1678056000000|2023-03-05 22:40:00|70053.2|70022|70046.3|70026.3|70053.3|70026.8|70026.7|69997.5|433
1678056300000|2023-03-05 22:45:00|70046.5|70026.5|70047.2|70011.5|70057.2|70026.8|70034.3|69994.5|95
1678056600000|2023-03-05 22:50:00|70047|70010.4|70051.7|70014.8|70058.9|70035.9|70047|69997.1|87
1678056900000|2023-03-05 22:55:00|70050.1|70014.7|70042.4|69997.4|70055.8|70030.1|70042.4|69996.8|153
1678057200000|2023-03-05 23:00:00|70042.2|69997.2|70041.6|70021.6|70050.1|70022|70027.5|69995.5|339
1678057500000|2023-03-05 23:05:00|70043.5|70018.9|70055.6|70031.3|70059.2|70035.4|70029|70003.6|369
1678057800000|2023-03-05 23:10:00|70055.8|70031.5|70045.9|70025.9|70062.2|70037.2|70041.6|70021.4|479
1678058100000|2023-03-05 23:15:00|70046|70026|70048.6|70028.6|70050.3|70030.3|70036.2|70016.2|401
1678058400000|2023-03-05 23:20:00|70048.7|70028.7|70048.1|70028.1|70053.2|70033.2|70038.6|70018.6|385
1678058700000|2023-03-05 23:25:00|70047.7|70027.7|70051.6|70031.6|70052.3|70032.3|70040.6|70020.6|356
1678059000000|2023-03-05 23:30:00|70051.5|70031.5|70040.8|70020.8|70054.3|70034.3|70038.1|70018.1|289
1678059300000|2023-03-05 23:35:00|70040.7|70020.7|70026.9|70006.9|70042|70022|70025.1|70005.1|254
1678059600000|2023-03-05 23:40:00|70027|70007|70031.5|70011.5|70035|70015|70026.8|70006.8|194
1678059900000|2023-03-05 23:45:00|70031.6|70011.6|70024.7|70004.7|70035|70015|70024|70004|211
1678060200000|2023-03-05 23:50:00|70024.6|70004.6|70030.7|70010.7|70037.8|70017.8|70024.6|70004.6|283
1678060500000|2023-03-05 23:55:00|70031.4|70011.4|70039.2|70019.2|70040.8|70020.8|70030.6|70010.6|197
1678060800000|2023-03-06 00:00:00|70039.3|70019.3|70024.5|70004.5|70040.2|70020.2|70021.5|70001.5|271
1678061100000|2023-03-06 00:05:00|70024.4|70004.4|69986.7|69966.7|70024.8|70004.8|69983.7|69963.7|479
1678061400000|2023-03-06 00:10:00|69986.6|69966.6|69991|69971|69993.4|69973.4|69974.9|69954.9|409
1678061700000|2023-03-06 00:15:00|69990.9|69970.9|69999|69979|70004.3|69984.3|69987.8|69967.8|444
1678062000000|2023-03-06 00:20:00|69999.1|69979.1|69987.8|69967.8|70002.1|69982.1|69984.2|69964.2|371
1678062300000|2023-03-06 00:25:00|69987.9|69967.9|69968.4|69948.4|69988.2|69968.2|69968.2|69948.2|318
1678062600000|2023-03-06 00:30:00|69968.5|69948.5|69976.7|69956.7|69977.3|69957.3|69968.5|69948.5|328
1678062900000|2023-03-06 00:35:00|69976.5|69956.5|69987.6|69967.6|69989.9|69969.9|69976.2|69956.2|343
1678063200000|2023-03-06 00:40:00|69987|69967|69984.4|69964.4|69990.4|69970.4|69977.9|69957.9|353
1678063500000|2023-03-06 00:45:00|69984.3|69964.3|69976|69956|69988.4|69968.4|69973.9|69953.9|294
1678063800000|2023-03-06 00:50:00|69975.7|69955.7|70008.5|69988.5|70008.9|69988.9|69973.5|69953.5|455
1678064100000|2023-03-06 00:55:00|70008.3|69988.3|70030.8|70010.8|70037.9|70017.9|69994.8|69974.8|530
1678064400000|2023-03-06 01:00:00|70030.6|70010.6|70024.6|70004.6|70030.9|70010.9|70012.4|69992.4|460
1678064700000|2023-03-06 01:05:00|70024.5|70004.5|70021.3|70001.3|70026.9|70008.7|70009.9|69992.3|450
1678065000000|2023-03-06 01:10:00|70021.1|70001.1|70028.3|70008.3|70037|70017|70017.2|69997.2|437
1678065300000|2023-03-06 01:15:00|70028|70008|70040.9|70020.9|70048.3|70028.3|70024.8|70004.8|491
1678065600000|2023-03-06 01:20:00|70041|70021|70031.2|70016.2|70048.8|70029.9|70030.7|70012.6|520
1678065900000|2023-03-06 01:25:00|70031.5|70016.5|70021.5|70006.5|70032.5|70016.5|70015.4|69997.8|447
1678066200000|2023-03-06 01:30:00|70021.1|70006.1|69996.1|69976.1|70021.6|70006.6|69987|69967|582
1678066500000|2023-03-06 01:35:00|69996.3|69976.3|69991.5|69976.5|70008.7|69992.5|69990.9|69973.1|452
1678066800000|2023-03-06 01:40:00|69992.9|69977.9|69988|69968|70013.9|69997.8|69984.9|69967.7|460
1678067100000|2023-03-06 01:45:00|69988.1|69968.1|69985.3|69965.3|70003.1|69985.2|69982.9|69965.3|414
1678067400000|2023-03-06 01:50:00|69985.2|69965.2|69972.9|69957.9|69989.7|69972.1|69970.2|69952.5|495
1678067700000|2023-03-06 01:55:00|69972.7|69957.7|69967.8|69947.8|69975.6|69958|69960.7|69940.7|492
1678068000000|2023-03-06 02:00:00|69967.9|69947.9|69994.4|69974.4|69998.6|69982.8|69959.5|69944.1|488
1678068300000|2023-03-06 02:05:00|69994.6|69974.6|70003.5|69988.5|70015.2|69997.8|69994.6|69974.6|514
1678068600000|2023-03-06 02:10:00|70003.4|69988.4|70007|69992|70013.5|69995.4|70003|69984.1|411
1678068900000|2023-03-06 02:15:00|70006.8|69991.8|70012.9|69992.9|70021.3|70003.6|70002.9|69985.9|399
1678069200000|2023-03-06 02:20:00|70013|69993|70004.7|69989.7|70021.4|70004.4|70000.1|69985.1|484
1678069500000|2023-03-06 02:25:00|70005.1|69990.1|69993.3|69978.3|70008.2|69992.6|69993.1|69977.1|424
1678069800000|2023-03-06 02:30:00|69993.4|69978.4|69981.1|69961.1|69996.9|69980.6|69965|69947.7|427
1678070100000|2023-03-06 02:35:00|69980.9|69960.9|69953|69938|69981.2|69964.1|69938.4|69921.6|525
1678070400000|2023-03-06 02:40:00|69954.5|69939.5|69922.3|69907.3|69961.1|69946.1|69918.8|69899.2|592
1678070700000|2023-03-06 02:45:00|69922.5|69907.5|69914|69894|69931.5|69913.6|69906.9|69888.4|526
1678071000000|2023-03-06 02:50:00|69913.4|69893.4|69894.8|69879.8|69913.9|69894.5|69888|69873|581
1678071300000|2023-03-06 02:55:00|69894.4|69879.4|69919.2|69899.2|69925.6|69908.8|69884|69869|669
1678071600000|2023-03-06 03:00:00|69918.4|69898.4|69907.1|69892.1|69919.6|69904.6|69905.8|69890.8|522
1678071900000|2023-03-06 03:05:00|69907|69892|69899.6|69879.6|69909.4|69894.4|69890.2|69875.2|569
1678072200000|2023-03-06 03:10:00|69899.7|69879.7|69923.5|69908.5|69924.7|69909.7|69899.6|69879.6|376
1678072500000|2023-03-06 03:15:00|69923.6|69908.6|69920.5|69905.5|69924.1|69909.1|69913.2|69898.2|361
1678072800000|2023-03-06 03:20:00|69920.6|69905.6|69912.1|69897.1|69922.9|69907.9|69904|69889|427
1678073100000|2023-03-06 03:25:00|69912|69897|69915|69900|69918.9|69901.2|69904.3|69888.7|372
1678073400000|2023-03-06 03:30:00|69914.8|69899.8|69919.4|69904.4|69921.7|69905.7|69912.3|69892.3|349
1678073700000|2023-03-06 03:35:00|69919.8|69904.8|69909.1|69894.1|69928.9|69909.5|69908.9|69892.2|372
1678074000000|2023-03-06 03:40:00|69909.2|69894.2|69911.8|69896.8|69918.6|69900|69900.1|69884.6|375
1678074300000|2023-03-06 03:45:00|69910.8|69895.8|69918.6|69903.6|69924.2|69907.8|69910.5|69895.5|389
1678074600000|2023-03-06 03:50:00|69918.9|69903.9|69918.5|69898.5|69921.1|69904.3|69902.9|69887.9|458
1678074900000|2023-03-06 03:55:00|69918.4|69898.4|69916.8|69901.8|69918.4|69902.6|69906.2|69891.2|365
1678075200000|2023-03-06 04:00:00|69916.7|69901.7|69912.8|69897.8|69920.2|69905.2|69912.6|69897.6|341
1678075500000|2023-03-06 04:05:00|69912.7|69897.7|69916.7|69901.7|69920|69905|69910.2|69895.2|381
1678075800000|2023-03-06 04:10:00|69916.6|69901.6|69915.6|69900.6|69917.1|69902.1|69909.3|69894.3|364
1678076100000|2023-03-06 04:15:00|69915.4|69900.4|69917|69902|69924.1|69909.1|69912.1|69895.2|446
1678076400000|2023-03-06 04:20:00|69917.2|69902.2|69926.5|69911.5|69930|69915|69916.6|69901.6|419
1678076700000|2023-03-06 04:25:00|69926.6|69911.6|69925.1|69905.1|69939|69924|69918.8|69902.4|393
1678077000000|2023-03-06 04:30:00|69925.5|69905.5|69940.6|69925.6|69945.6|69930.6|69922.7|69905.2|477
1678077300000|2023-03-06 04:35:00|69940.5|69925.5|69930.5|69915.5|69942.6|69927.6|69927.5|69912.5|328
1678077600000|2023-03-06 04:40:00|69930.4|69915.4|69923.7|69908.7|69931.7|69916.7|69923.3|69908.3|239
1678077900000|2023-03-06 04:45:00|69923.4|69908.4|69927.1|69912.1|69930.5|69915.5|69922.6|69907.6|298
1678078200000|2023-03-06 04:50:00|69926.9|69911.9|69929.9|69909.9|69934.9|69919.9|69924.4|69909.4|335
1678078500000|2023-03-06 04:55:00|69930.6|69910.6|69936.2|69921.2|69939|69924|69924.9|69909.2|373
1678078800000|2023-03-06 05:00:00|69936.3|69921.3|69941.7|69926.7|69948|69933|69927.9|69912.9|413
1678079100000|2023-03-06 05:05:00|69941.9|69926.9|69936.8|69921.8|69942.7|69927.7|69932.5|69917.5|336
1678079400000|2023-03-06 05:10:00|69936.7|69921.7|69927.4|69912.4|69936.9|69921.9|69920.3|69905.3|350
1678079700000|2023-03-06 05:15:00|69927.3|69912.3|69903.8|69888.8|69927.3|69912.3|69902.7|69887.7|349
1678080000000|2023-03-06 05:20:00|69903.6|69888.6|69919.1|69899.1|69922.8|69902.8|69899.7|69884.7|282
1678080300000|2023-03-06 05:25:00|69919|69899|69916.1|69901.1|69919.3|69901.5|69906.9|69888.3|276
1678080600000|2023-03-06 05:30:00|69915.9|69900.9|69932.7|69917.7|69940.1|69920.1|69915.9|69900.9|330
1678080900000|2023-03-06 05:35:00|69932.5|69917.5|69942.2|69927.2|69946|69930.4|69932.5|69915.4|379
1678081200000|2023-03-06 05:40:00|69942.4|69927.4|69931.6|69911.6|69946.1|69927.6|69928.8|69908.8|347
1678081500000|2023-03-06 05:45:00|69931.5|69911.5|69910.3|69895.3|69935.1|69915.1|69906.2|69890.8|385
1678081800000|2023-03-06 05:50:00|69910.4|69895.4|69921.6|69906.6|69925.5|69909.6|69908|69889.5|441
1678082100000|2023-03-06 05:55:00|69921.7|69906.7|69899.5|69884.5|69922|69907|69895.1|69880.1|484
1678082400000|2023-03-06 06:00:00|69898.4|69883.4|69910.5|69895.5|69925|69905|69897.3|69879.8|458
1678082700000|2023-03-06 06:05:00|69910.7|69895.7|69893.9|69878.9|69911.2|69896.2|69882.5|69864.8|370
1678083000000|2023-03-06 06:10:00|69897.1|69882.1|69910.7|69890.7|69910.7|69890.7|69874.4|69859.1|441
1678083300000|2023-03-06 06:15:00|69910.9|69890.9|69919.2|69904.2|69922.1|69905.3|69909.4|69890.9|432
1678083600000|2023-03-06 06:20:00|69919.3|69904.3|69955.8|69940.8|69957.8|69942.8|69915.7|69900.7|403
1678083900000|2023-03-06 06:25:00|69956|69941|69966.6|69951.6|69971.9|69956.9|69954.6|69939.6|461
1678084200000|2023-03-06 06:30:00|69966.3|69951.3|69971.3|69956.3|69974.9|69959.9|69957.6|69942.6|535
1678084500000|2023-03-06 06:35:00|69971.2|69956.2|69967.5|69952.5|69972.6|69957.6|69960.2|69945.2|428
1678084800000|2023-03-06 06:40:00|69967.3|69952.3|69949.8|69934.8|69967.7|69952.7|69949.1|69934.1|387
1678085100000|2023-03-06 06:45:00|69949.7|69934.7|69938.8|69923.8|69949.8|69934.8|69932.4|69917.4|424
1678085400000|2023-03-06 06:50:00|69938.9|69923.9|69935|69920|69945.6|69930.6|69931.5|69916.5|465
1678085700000|2023-03-06 06:55:00|69934.6|69919.6|69937.9|69917.9|69948.3|69933.3|69932.4|69917.4|537
1678086000000|2023-03-06 07:00:00|69935.1|69915.1|69930.5|69915.5|69940.6|69925.6|69916.2|69901.2|644
1678086300000|2023-03-06 07:05:00|69930.4|69915.4|69923.9|69908.9|69933.4|69918.4|69907.5|69892.5|558
1678086600000|2023-03-06 07:10:00|69923.8|69908.8|69903.4|69883.4|69924.3|69909.3|69900.6|69883.3|601
1678086900000|2023-03-06 07:15:00|69903.2|69883.2|69897.2|69882.2|69905.9|69890.9|69893.8|69878.8|531
1678087200000|2023-03-06 07:20:00|69897.3|69882.3|69897.5|69882.5|69906.5|69891.5|69874.4|69859.4|533
1678087500000|2023-03-06 07:25:00|69897.8|69882.8|69901.8|69886.8|69912.3|69897.3|69892.6|69877.6|529
1678087800000|2023-03-06 07:30:00|69900.3|69885.3|69864.5|69849.5|69902.1|69887.1|69847.5|69832.5|630
1678088100000|2023-03-06 07:35:00|69864.1|69849.1|69881.9|69866.9|69887.9|69872.9|69854.3|69839.3|642
1678088400000|2023-03-06 07:40:00|69880.8|69865.8|69878|69863|69887.7|69872.7|69871.1|69856.1|558
1678088700000|2023-03-06 07:45:00|69876.9|69861.9|69875|69860|69879.2|69864.2|69864.6|69849.6|531
1678089000000|2023-03-06 07:50:00|69874.9|69859.9|69898.6|69883.6|69901|69886|69871.1|69856.1|581
1678089300000|2023-03-06 07:55:00|69897.7|69882.7|69903.8|69888.8|69907.2|69892.2|69888.4|69873.4|594
1678089600000|2023-03-06 08:00:00|69904.6|69889.6|69892.8|69877.8|69913.9|69898.9|69884.7|69869.7|676
1678089900000|2023-03-06 08:05:00|69893.1|69878.1|69907.8|69887.8|69918.1|69903.1|69891.4|69876.4|640
1678090200000|2023-03-06 08:10:00|69907.9|69887.9|69889.2|69874.2|69910.9|69895.9|69886.4|69871.4|660
1678090500000|2023-03-06 08:15:00|69889.6|69874.6|69868.4|69853.4|69890.4|69875.4|69864.6|69849.6|630
1678090800000|2023-03-06 08:20:00|69868.5|69853.5|69862|69847|69885.1|69870.1|69850.4|69835.4|621
1678091100000|2023-03-06 08:25:00|69861.7|69846.7|69899.2|69884.2|69903.1|69888.1|69848.7|69833.7|655
1678091400000|2023-03-06 08:30:00|69898|69883|69924|69909|69947.6|69932.6|69892|69877|734
1678091700000|2023-03-06 08:35:00|69924.1|69909.1|69898.7|69883.7|69924.1|69909.1|69866.8|69851.8|749
1678092000000|2023-03-06 08:40:00|69898.3|69883.3|69914.5|69899.5|69914.8|69899.8|69894.1|69879.1|611
1678092300000|2023-03-06 08:45:00|69914.7|69899.7|69901.1|69886.1|69920.3|69905.3|69889.7|69874.7|685
1678092600000|2023-03-06 08:50:00|69901|69886|69921|69906|69922.7|69907.7|69889|69874|672
1678092900000|2023-03-06 08:55:00|69920.9|69905.9|69950.1|69935.1|69950.1|69935.1|69920.4|69905.4|597
1678093200000|2023-03-06 09:00:00|69950.8|69935.8|69942.5|69927.5|69960.8|69945.8|69934.2|69919.2|696
1678093500000|2023-03-06 09:05:00|69942.7|69927.7|69932.1|69917.1|69946.3|69931.3|69927.4|69912.4|554
1678093800000|2023-03-06 09:10:00|69932.2|69917.2|69941.6|69926.6|69948.8|69933.8|69918.1|69903.1|606
1678094100000|2023-03-06 09:15:00|69941.5|69926.5|69964.1|69949.1|69980.8|69963.3|69934.4|69919.4|595
1678094400000|2023-03-06 09:20:00|69963.9|69948.9|69944|69929|69973.9|69958.9|69932.5|69917.5|577
1678094700000|2023-03-06 09:25:00|69945.8|69930.8|69969.3|69954.3|69973.1|69958.1|69945.8|69930.8|557
1678095000000|2023-03-06 09:30:00|69969.8|69954.8|69994.5|69979.5|69995.1|69980.1|69969.8|69954.8|585
1678095300000|2023-03-06 09:35:00|69994.7|69979.7|69968.8|69953.8|70000|69985|69968.8|69953.8|588
1678095600000|2023-03-06 09:40:00|69968.9|69953.9|69972|69957|69978.3|69963.3|69960.2|69945.2|568
1678095900000|2023-03-06 09:45:00|69972.1|69957.1|69999.8|69984.8|70002.7|69987.7|69969|69954|537
1678096200000|2023-03-06 09:50:00|69999.9|69984.9|70005.4|69990.4|70022.1|70007.1|69996.4|69981.4|598
1678096500000|2023-03-06 09:55:00|70006.2|69991.2|70028.3|70013.3|70036.9|70020.3|70005.4|69990.4|593
1678096800000|2023-03-06 10:00:00|70028.1|70013.1|70026.8|70011.8|70053.5|70038.5|70012.1|69995.6|708
1678097100000|2023-03-06 10:05:00|70026.6|70011.6|70012.4|69997.4|70029.3|70014.3|70004.5|69989.5|510
1678097400000|2023-03-06 10:10:00|70012.5|69997.5|70020.7|70005.7|70024.9|70009.9|70007.3|69992.3|427
1678097700000|2023-03-06 10:15:00|70020.1|70005.1|69995.6|69980.6|70025.7|70010.7|69995.6|69980.6|395
1678098000000|2023-03-06 10:20:00|69995.7|69980.7|69982|69967|70007.6|69992.6|69981.1|69966.1|493
1678098300000|2023-03-06 10:25:00|69982.1|69967.1|69973.8|69958.8|69989.5|69974.5|69973.3|69958.3|445
1678098600000|2023-03-06 10:30:00|69973.7|69958.7|69979.3|69964.3|69985.7|69970.7|69965.8|69950.8|439
1678098900000|2023-03-06 10:35:00|69979.4|69964.4|70003.9|69988.9|70014.6|69999.6|69979.4|69964.4|572
1678099200000|2023-03-06 10:40:00|70003.7|69988.7|70025.1|70010.1|70030.8|70015.8|69999.2|69984.2|497
1678099500000|2023-03-06 10:45:00|70025.4|70010.4|70028.5|70013.5|70038.1|70023.1|70014.4|69999.4|516
1678099800000|2023-03-06 10:50:00|70028.4|70013.4|70025.3|70010.3|70028.4|70013.4|70001.1|69986.1|512
1678100100000|2023-03-06 10:55:00|70025.5|70010.5|70032.3|70017.3|70044.8|70029.8|70022.3|70007.3|574
1678100400000|2023-03-06 11:00:00|70032.2|70017.2|70040.1|70025.1|70050.2|70035.2|70031.2|70016.2|599
1678100700000|2023-03-06 11:05:00|70039.9|70024.9|70054.7|70039.7|70062.4|70047.4|70036.8|70021.8|499
1678101000000|2023-03-06 11:10:00|70054.8|70039.8|70019.6|70004.6|70057.6|70042.6|70004|69989|535
1678101300000|2023-03-06 11:15:00|70019.5|70004.5|70060.2|70045.2|70062.1|70047.1|70018.8|70003.8|526
1678101600000|2023-03-06 11:20:00|70060.4|70045.4|70026.5|70011.5|70073.3|70058.3|70018|70003|571
1678101900000|2023-03-06 11:25:00|70026.4|70011.4|70058.9|70043.9|70060.9|70045.9|70025.7|70010.7|582
1678102200000|2023-03-06 11:30:00|70058.6|70043.6|70008.1|69993.1|70059.1|70044.1|70006.3|69991.3|631
1678102500000|2023-03-06 11:35:00|70008|69993|70000.6|69985.6|70015.9|70000.9|69997.8|69982.8|579
1678102800000|2023-03-06 11:40:00|70000.3|69985.3|70004.4|69989.4|70010.4|69995.4|69991.5|69976.5|528
1678103100000|2023-03-06 11:45:00|70004.2|69989.2|69994.7|69979.7|70022.1|70007.1|69990.6|69975.6|740
1678103400000|2023-03-06 11:50:00|69988.6|69973.6|69947.9|69932.9|69993.2|69978.2|69945.1|69930.1|695
1678103700000|2023-03-06 11:55:00|69945.4|69930.4|69964.7|69949.7|69964.7|69949.7|69910.2|69895.2|747
1678104000000|2023-03-06 12:00:00|69965.1|69950.1|69982|69967|69985.3|69970.3|69959.2|69944.2|548
1678104300000|2023-03-06 12:05:00|69982.1|69967.1|69986.3|69971.3|70002.9|69987.9|69978.8|69963.8|579
1678104600000|2023-03-06 12:10:00|69986.4|69971.4|69978.7|69963.7|69995.6|69980.6|69972.6|69957.6|526
1678104900000|2023-03-06 12:15:00|69979|69964|69954.3|69939.3|69979.1|69964.1|69945.8|69930.8|529
1678105200000|2023-03-06 12:20:00|69954.2|69939.2|69935.8|69920.8|69957.5|69942.5|69935.8|69920.8|461
1678105500000|2023-03-06 12:25:00|69935.9|69920.9|69956|69941|69959.5|69944.5|69935.5|69920.5|413
1678105800000|2023-03-06 12:30:00|69955.7|69940.7|69951.2|69936.2|69958|69943|69939.7|69924.7|553
1678106100000|2023-03-06 12:35:00|69951.3|69936.3|69959.9|69944.9|69966.2|69951.2|69931.8|69916.8|488
1678106400000|2023-03-06 12:40:00|69960.1|69945.1|69978.8|69963.8|69985.7|69970.7|69953.3|69938.3|437
1678106700000|2023-03-06 12:45:00|69978.6|69963.6|69983.4|69968.4|70000.4|69985.4|69964.3|69949.3|527
1678107000000|2023-03-06 12:50:00|69983.3|69968.3|69980.3|69965.3|69997|69982|69976.2|69961.2|480
1678107300000|2023-03-06 12:55:00|69980.4|69965.4|69944.1|69929.1|69983.4|69968.4|69939.1|69924.1|791
1678107600000|2023-03-06 13:00:00|69944.6|69929.6|69929.8|69914.8|69953.4|69938.4|69929.6|69914.6|684
1678107900000|2023-03-06 13:05:00|69929.7|69914.7|69925.3|69910.3|69940.7|69925.7|69916.8|69901.8|629
1678108200000|2023-03-06 13:10:00|69925.2|69910.2|69911.3|69896.3|69931.8|69916.8|69897.4|69882.4|627
1678108500000|2023-03-06 13:15:00|69911.5|69896.5|69891.1|69876.1|69911.9|69896.9|69877.4|69862.4|648
1678108800000|2023-03-06 13:20:00|69891|69876|69856.2|69841.2|69897.8|69882.8|69853.9|69838.9|713
1678109100000|2023-03-06 13:25:00|69857.7|69842.7|69885.7|69870.7|69890.4|69875.4|69857.7|69842.7|680
1678109400000|2023-03-06 13:30:00|69886.1|69871.1|69874.7|69859.7|69902.8|69887.8|69869.5|69854.5|667
1678109700000|2023-03-06 13:35:00|69871.9|69856.9|69863.5|69848.5|69876|69861|69852.4|69837.4|545
1678110000000|2023-03-06 13:40:00|69863.3|69848.3|69857.5|69842.5|69876.8|69861.8|69832.5|69817.5|627
1678110300000|2023-03-06 13:45:00|69858.1|69843.1|69878.5|69863.5|69879.1|69864.1|69853.9|69838.9|576
1678110600000|2023-03-06 13:50:00|69878.4|69863.4|69865|69850|69888.2|69873.2|69854.2|69839.2|620
1678110900000|2023-03-06 13:55:00|69865.2|69850.2|69853.1|69838.1|69879.8|69864.8|69851.2|69836.2|563
1678111200000|2023-03-06 14:00:00|69853|69838|69863.7|69848.7|69887.3|69868|69839.1|69824.1|686
1678111500000|2023-03-06 14:05:00|69863.8|69848.8|69842.5|69827.5|69867.8|69852.8|69842|69827|634
1678111800000|2023-03-06 14:10:00|69842.6|69827.6|69835.6|69820.6|69842.7|69827.7|69822.6|69807.6|638
1678112100000|2023-03-06 14:15:00|69835.7|69820.7|69821.7|69806.7|69848.8|69833.8|69820.3|69805.3|644
1678112400000|2023-03-06 14:20:00|69822.8|69807.8|69782.3|69767.3|69833|69818|69772.4|69757.4|716
1678112700000|2023-03-06 14:25:00|69783.6|69768.6|69824.7|69809.7|69825.3|69810.3|69783.6|69768.6|694
1678113000000|2023-03-06 14:30:00|69823.5|69808.5|69820.1|69805.1|69855.5|69840.5|69810.4|69795.4|904
1678113300000|2023-03-06 14:35:00|69821.5|69806.5|69757.6|69742.6|69833.7|69818.7|69748.9|69733.9|800
1678113600000|2023-03-06 14:40:00|69756.6|69741.6|69788.6|69773.6|69804.7|69789.7|69754.8|69739.8|843
1678113900000|2023-03-06 14:45:00|69788.2|69773.2|69785.9|69770.9|69811.9|69796.9|69769.2|69754.2|792
1678114200000|2023-03-06 14:50:00|69786.1|69771.1|69753.8|69738.8|69796.4|69781.4|69740.1|69725.1|843
1678114500000|2023-03-06 14:55:00|69753.6|69738.6|69778.7|69758.7|69796.8|69781.4|69741.3|69726.3|888
1678114800000|2023-03-06 15:00:00|69778.4|69758.4|69732|69717|69825.4|69810.4|69731.1|69716.1|932
1678115100000|2023-03-06 15:05:00|69732.2|69717.2|69711.1|69696.1|69737.5|69722.5|69697.5|69682.5|830
1678115400000|2023-03-06 15:10:00|69711|69696|69700.6|69685.6|69727.2|69712.2|69695.4|69680.4|749
1678115700000|2023-03-06 15:15:00|69700.7|69685.7|69676.6|69661.6|69713.6|69698.6|69670.3|69655.3|789
1678116000000|2023-03-06 15:20:00|69677.9|69662.9|69714.9|69699.9|69732.5|69717.5|69670.5|69655.5|778
1678116300000|2023-03-06 15:25:00|69715.2|69700.2|69737.7|69722.7|69740.4|69725.4|69708.9|69693.9|742
1678116600000|2023-03-06 15:30:00|69737.6|69722.6|69720.4|69705.4|69754.2|69739.2|69717.7|69702.7|737
1678116900000|2023-03-06 15:35:00|69721.1|69706.1|69711.4|69696.4|69740.9|69725.9|69710.7|69695.7|693
1678117200000|2023-03-06 15:40:00|69710|69695|69695.4|69680.4|69718|69703|69683.2|69668.2|737
1678117500000|2023-03-06 15:45:00|69695.9|69680.9|69692|69677|69704.2|69689.2|69668.7|69653.7|747
1678117800000|2023-03-06 15:50:00|69692.1|69677.1|69688.7|69673.7|69712.2|69697.2|69639.5|69624.5|879
1678118100000|2023-03-06 15:55:00|69688.9|69673.9|69709.7|69694.7|69719.4|69704.4|69687.1|69672.1|815
1678118400000|2023-03-06 16:00:00|69709.6|69694.6|69699|69684|69725.2|69710.2|69694.6|69679.6|760
1678118700000|2023-03-06 16:05:00|69699.1|69684.1|69667.3|69652.3|69709.2|69694.2|69666.2|69651.2|664
1678119000000|2023-03-06 16:10:00|69667|69652|69648.8|69633.8|69669.4|69654.4|69636|69621|689
1678119300000|2023-03-06 16:15:00|69648.9|69633.9|69678|69663|69681.4|69666.4|69641.2|69626.2|590
1678119600000|2023-03-06 16:20:00|69677.8|69662.8|69690.8|69675.8|69703.6|69688.6|69667.2|69652.2|582
1678119900000|2023-03-06 16:25:00|69690.7|69675.7|69716.2|69701.2|69723.4|69708.4|69683.7|69668.7|605
1678120200000|2023-03-06 16:30:00|69716.4|69701.4|69709.7|69694.7|69722.3|69707.3|69696.5|69681.5|588
1678120500000|2023-03-06 16:35:00|69709.6|69694.6|69690.7|69675.7|69710.6|69695.6|69678|69663|573
1678120800000|2023-03-06 16:40:00|69690.6|69675.6|69664|69649|69690.7|69675.7|69662.2|69647.2|509
1678121100000|2023-03-06 16:45:00|69664.2|69649.2|69631.8|69616.8|69665.1|69650.1|69631|69616|556
1678121400000|2023-03-06 16:50:00|69631.9|69616.9|69631.3|69616.3|69650.2|69635.2|69628.2|69613.2|572
1678121700000|2023-03-06 16:55:00|69630.3|69615.3|69605.8|69590.8|69630.3|69615.3|69602.9|69587.9|572
1678122000000|2023-03-06 17:00:00|69605.9|69590.9|69615.4|69600.4|69627.3|69612.3|69605.6|69590.6|529
1678122300000|2023-03-06 17:05:00|69614.2|69599.2|69625.9|69610.9|69627.5|69612.5|69609.7|69594.7|395
1678122600000|2023-03-06 17:10:00|69625.8|69610.8|69615.3|69600.3|69633.9|69618.9|69610.2|69595.2|453
1678122900000|2023-03-06 17:15:00|69615.4|69600.4|69604.1|69589.1|69615.6|69600.6|69600.5|69585.5|465
1678123200000|2023-03-06 17:20:00|69604|69589|69643.4|69628.4|69644.5|69629.5|69604|69589|468
1678123500000|2023-03-06 17:25:00|69643.5|69628.5|69653.6|69638.6|69662.1|69647.1|69640.7|69625.7|451
1678123800000|2023-03-06 17:30:00|69653.7|69638.7|69657.7|69642.7|69671.9|69656.9|69652.9|69637.9|507
1678124100000|2023-03-06 17:35:00|69657.8|69642.8|69659.6|69644.6|69662.6|69647.6|69652.9|69637.9|394
1678124400000|2023-03-06 17:40:00|69662.6|69647.6|69660.7|69645.7|69662.8|69647.8|69654.5|69639.5|381
1678124700000|2023-03-06 17:45:00|69660.9|69645.9|69683.2|69668.2|69692.7|69677.7|69653.1|69638.1|467
1678125000000|2023-03-06 17:50:00|69684.8|69669.8|69672.5|69657.5|69687.9|69672.9|69665.4|69650.4|530
1678125300000|2023-03-06 17:55:00|69672.4|69657.4|69648.5|69633.5|69676.6|69661.6|69648|69633|540
1678125600000|2023-03-06 18:00:00|69648.6|69633.6|69664.1|69649.1|69672.4|69653.5|69648.6|69633.6|584
1678125900000|2023-03-06 18:05:00|69663.6|69648.6|69710.1|69695.1|69716.7|69701.7|69657.5|69642.5|521
1678126200000|2023-03-06 18:10:00|69709.5|69694.5|69704.6|69689.6|69718.3|69703.3|69698.5|69683.5|507
1678126500000|2023-03-06 18:15:00|69704.8|69689.8|69683.7|69668.7|69705.5|69690.5|69677.2|69662.2|471
1678126800000|2023-03-06 18:20:00|69684.1|69669.1|69674.7|69659.7|69686.6|69671.6|69665.4|69650.4|420
1678127100000|2023-03-06 18:25:00|69674.8|69659.8|69676.5|69661.5|69685.2|69670.2|69668.3|69653.3|363
1678127400000|2023-03-06 18:30:00|69675.9|69660.9|69677|69662|69688.8|69673.8|69672.1|69657.1|357
1678127700000|2023-03-06 18:35:00|69675.7|69660.7|69692.5|69677.5|69698.7|69683.7|69672|69657|391
1678128000000|2023-03-06 18:40:00|69692.7|69677.7|69699.5|69684.5|69711.8|69696.8|69692.7|69677.7|402
1678128300000|2023-03-06 18:45:00|69699.6|69684.6|69722.4|69707.4|69728.8|69713.8|69699.5|69684.5|365
1678128600000|2023-03-06 18:50:00|69722.3|69707.3|69728.2|69713.2|69736.3|69721.3|69720.1|69705.1|416
1678128900000|2023-03-06 18:55:00|69728.8|69713.8|69734.9|69719.9|69745|69730|69728|69713|503
1678129200000|2023-03-06 19:00:00|69735|69720|69734.6|69719.6|69742.9|69727.9|69732.1|69717.1|340
1678129500000|2023-03-06 19:05:00|69734.7|69719.7|69751.1|69736.1|69751.4|69736.4|69721.1|69706.1|468
1678129800000|2023-03-06 19:10:00|69751.2|69736.2|69749|69734|69757.6|69742.6|69743.6|69728.6|425
1678130100000|2023-03-06 19:15:00|69749.2|69734.2|69757.5|69742.5|69768.3|69753.3|69749.2|69734.2|455
1678130400000|2023-03-06 19:20:00|69757.6|69742.6|69759.1|69744.1|69764.8|69749.8|69748.5|69733.5|480
1678130700000|2023-03-06 19:25:00|69759.2|69744.2|69747.6|69732.6|69765.6|69750.6|69747.6|69732.6|423
1678131000000|2023-03-06 19:30:00|69746.3|69731.3|69735.2|69720.2|69749|69734|69721.2|69706.2|457
1678131300000|2023-03-06 19:35:00|69735.1|69720.1|69738.3|69723.3|69742|69727|69733.7|69718.7|393
1678131600000|2023-03-06 19:40:00|69739.6|69724.6|69727.1|69712.1|69745.1|69730.1|69723.8|69708.8|427
1678131900000|2023-03-06 19:45:00|69726.4|69711.4|69725|69710|69732.1|69717.1|69714.5|69699.5|437
1678132200000|2023-03-06 19:50:00|69724.8|69709.8|69707.7|69692.7|69726.1|69711.1|69706.6|69691.6|451
1678132500000|2023-03-06 19:55:00|69709.6|69694.6|69716.7|69701.7|69724|69709|69705.9|69690.9|461
1678132800000|2023-03-06 20:00:00|69717.8|69702.8|69721|69706|69723.8|69708.8|69710.2|69695.2|433
1678133100000|2023-03-06 20:05:00|69720.9|69705.9|69719.4|69704.4|69729.4|69714.4|69715.9|69700.9|373
1678133400000|2023-03-06 20:10:00|69719.5|69704.5|69724.4|69709.4|69731.6|69716.6|69703.1|69688.1|487
1678133700000|2023-03-06 20:15:00|69724.6|69709.6|69730.4|69715.4|69739.5|69724.5|69724.6|69709.6|455
1678134000000|2023-03-06 20:20:00|69730.5|69715.5|69738.5|69723.5|69740.4|69725.4|69730.5|69715.5|430
1678134300000|2023-03-06 20:25:00|69738.6|69723.6|69726.3|69711.3|69738.9|69723.9|69722|69707|401
1678134600000|2023-03-06 20:30:00|69726.4|69711.4|69730.1|69715.1|69737.5|69722.5|69721.1|69706.1|472
1678134900000|2023-03-06 20:35:00|69729.2|69714.2|69704.1|69689.1|69729.8|69714.8|69700.1|69685.1|452
1678135200000|2023-03-06 20:40:00|69707.9|69692.9|69713.4|69698.4|69725.3|69710.3|69707.7|69692.7|474
1678135500000|2023-03-06 20:45:00|69713.5|69698.5|69706.1|69691.1|69714.1|69699.1|69702.3|69687.3|439
1678135800000|2023-03-06 20:50:00|69706.2|69691.2|69710.5|69695.5|69716.5|69701.5|69700.6|69685.6|502
1678136100000|2023-03-06 20:55:00|69710.4|69695.4|69707.8|69692.8|69712.9|69697.9|69699|69684|482
1678136400000|2023-03-06 21:00:00|69708.1|69693.1|69709.8|69694.8|69714.5|69699.5|69704.8|69689.8|274
1678136700000|2023-03-06 21:05:00|69709.7|69694.7|69709.5|69694.5|69716.5|69701.5|69709.1|69694.1|249
1678137000000|2023-03-06 21:10:00|69709.4|69694.4|69705.4|69690.4|69709.5|69694.5|69704.5|69689.5|166
1678137300000|2023-03-06 21:15:00|69706.8|69691.8|69697.5|69682.5|69708.2|69693.2|69695.5|69680.5|165
1678137600000|2023-03-06 21:20:00|69697.3|69682.3|69701.2|69686.2|69703.6|69688.6|69694.9|69679.9|277
1678137900000|2023-03-06 21:25:00|69701.1|69686.1|69691.1|69676.1|69701.4|69686.4|69688|69673|341
1678138200000|2023-03-06 21:30:00|69691.2|69676.2|69687.3|69667.3|69693.7|69678.7|69680.7|69661.1|355
1678138500000|2023-03-06 21:35:00|69686|69666|69674.8|69654.8|69686.2|69666.2|69669.4|69649.4|746
1678138800000|2023-03-06 21:40:00|69675|69655|69670.6|69650.6|69678.9|69658.9|69668.5|69648.5|184
1678139100000|2023-03-06 21:45:00|69670.1|69650.1|69676.2|69656.2|69678.2|69658.2|69670.1|69650.1|313
1678139400000|2023-03-06 21:50:00|69676.4|69656.4|69675.5|69655.5|69682.8|69662.8|69675.3|69655.3|176
1678139700000|2023-03-06 21:55:00|69674.7|69654.7|69725.2|69626.2|69737.4|69661.3|69671.2|69626.2|282
1678140000000|2023-03-06 22:00:00|69729.9|69630.9|69742|69643|69747.1|69648.1|69718|69627.2|165
1678140300000|2023-03-06 22:05:00|69741.6|69642.6|69723.5|69647.4|69741.7|69648.4|69721.5|69630.3|193
1678140600000|2023-03-06 22:10:00|69723.4|69647.5|69718.6|69647.3|69739|69656.1|69696.9|69632.2|398
1678140900000|2023-03-06 22:15:00|69703|69647.4|69712.4|69659|69741.6|69666.9|69697|69633.4|732
1678141200000|2023-03-06 22:20:00|69711.4|69659.2|69695.3|69650.7|69715.1|69660.6|69684.2|69644.4|357
1678141500000|2023-03-06 22:25:00|69695.4|69651.1|69693|69650.5|69735.6|69662.3|69693|69636.6|218
1678141800000|2023-03-06 22:30:00|69692.9|69650.4|69690.6|69654|69693.3|69657.3|69690.2|69650.4|233
1678142100000|2023-03-06 22:35:00|69690.5|69654.2|69692.6|69656.8|69727.7|69660.9|69690.4|69631.5|280
1678142400000|2023-03-06 22:40:00|69692.9|69656.6|69686.7|69654.2|69727.8|69660.4|69686.7|69633.8|373
1678142700000|2023-03-06 22:45:00|69686.9|69653.8|69685.6|69654.4|69687.7|69654.8|69685.5|69651.6|64
1678143000000|2023-03-06 22:50:00|69685.5|69654.7|69686|69656|69687.4|69657.5|69685.1|69652.1|123
1678143300000|2023-03-06 22:55:00|69686.7|69656.9|69681.5|69653.3|69729.3|69656.9|69681.5|69623.9|162
1678143600000|2023-03-06 23:00:00|69682.8|69651.9|69690.1|69670.1|69712.7|69674|69681.9|69645.5|243
1678143900000|2023-03-06 23:05:00|69689.8|69669.8|69671.4|69651.4|69690.6|69670.6|69671.3|69651.3|125
1678144200000|2023-03-06 23:10:00|69671.3|69651.3|69672|69652|69678.3|69658.3|69669.8|69649.8|196
1678144500000|2023-03-06 23:15:00|69672.2|69652.2|69663.7|69643.7|69672.3|69652.3|69659.8|69639.8|380
1678144800000|2023-03-06 23:20:00|69663.3|69643.3|69663.2|69643.2|69673.5|69653.5|69658.3|69638.3|383
1678145100000|2023-03-06 23:25:00|69663.8|69643.8|69679|69659|69685.8|69665.8|69661.4|69641.4|253
1678145400000|2023-03-06 23:30:00|69678.7|69658.7|69665.8|69645.8|69678.7|69658.7|69654.2|69634.2|338
1678145700000|2023-03-06 23:35:00|69665.7|69645.7|69662.5|69642.5|69667|69647|69661.2|69641.2|142
1678146000000|2023-03-06 23:40:00|69662.3|69642.3|69661.3|69641.3|69667.5|69647.5|69660.7|69640.7|329
1678146300000|2023-03-06 23:45:00|69661.6|69641.6|69664.5|69644.5|69666.9|69646.9|69658.5|69638.5|311
1678146600000|2023-03-06 23:50:00|69664.8|69644.8|69656.4|69636.4|69664.8|69645.2|69656.1|69636.1|234
1678146900000|2023-03-06 23:55:00|69656.5|69636.5|69662.3|69642.3|69662.3|69642.3|69654.5|69634.5|228
1678147200000|2023-03-07 00:00:00|69662.1|69642.1|69688.9|69668.9|69689|69669|69656.8|69636.8|401
1678147500000|2023-03-07 00:05:00|69688.8|69668.8|69684.2|69664.2|69689|69670.7|69676|69658.6|324
1678147800000|2023-03-07 00:10:00|69684.1|69664.1|69684.5|69669.5|69687.3|69671.3|69678.5|69659.6|290
1678148100000|2023-03-07 00:15:00|69684.7|69669.7|69688.7|69673.7|69692.1|69677.1|69684.7|69669.7|325
1678148400000|2023-03-07 00:20:00|69688.5|69673.5|69678.8|69663.8|69689.3|69674.3|69675.5|69660.5|276
1678148700000|2023-03-07 00:25:00|69678.9|69663.9|69682.1|69667.1|69685.4|69670.4|69678.8|69663.8|226
1678149000000|2023-03-07 00:30:00|69682.2|69667.2|69687.5|69672.5|69691|69676|69676.5|69661.5|274
1678149300000|2023-03-07 00:35:00|69687.4|69672.4|69692|69677|69705.1|69687.3|69686.4|69671.4|325
1678149600000|2023-03-07 00:40:00|69691.9|69676.9|69682.2|69667.2|69693.3|69678.3|69680.9|69665.9|283
1678149900000|2023-03-07 00:45:00|69682.4|69667.4|69689.5|69674.5|69694.9|69676.8|69681.8|69666.8|299
1678150200000|2023-03-07 00:50:00|69689.4|69674.4|69686.6|69666.6|69694.1|69676.6|69685.1|69665.4|405
1678150500000|2023-03-07 00:55:00|69687.4|69667.4|69701.5|69681.5|69711.8|69691.8|69683|69663|412
1678150800000|2023-03-07 01:00:00|69701.6|69681.6|69713.2|69693.2|69716.9|69701.9|69698.5|69681.1|480
1678151100000|2023-03-07 01:05:00|69713.4|69693.4|69708.4|69693.4|69717.1|69697.1|69707.4|69689.8|365
1678151400000|2023-03-07 01:10:00|69708.3|69693.3|69698.1|69683.1|69708.6|69693.6|69693.2|69678.2|271
1678151700000|2023-03-07 01:15:00|69698.5|69683.5|69690.7|69675.7|69700.9|69684.5|69684.3|69669.3|422
1678152000000|2023-03-07 01:20:00|69689.2|69674.2|69679|69664|69694.1|69679.1|69673.9|69658.9|323
1678152300000|2023-03-07 01:25:00|69679.7|69664.7|69663.8|69648.8|69682.4|69667.4|69658.2|69643.2|385
1678152600000|2023-03-07 01:30:00|69663.6|69648.6|69654.7|69634.7|69672.3|69654.6|69650.9|69633.4|538
1678152900000|2023-03-07 01:35:00|69654.1|69634.1|69664.9|69649.9|69676|69660.1|69654.1|69634.1|532
1678153200000|2023-03-07 01:40:00|69664.8|69649.8|69683.1|69668.1|69685.2|69670.2|69664.8|69649.1|459
1678153500000|2023-03-07 01:45:00|69683|69668|69673.2|69658.2|69690.9|69675.9|69670.4|69655.4|484
1678153800000|2023-03-07 01:50:00|69673.1|69658.1|69647.4|69627.4|69677.2|69662.2|69637.9|69617.9|546
1678154100000|2023-03-07 01:55:00|69647.3|69627.3|69650.1|69635.1|69655.1|69640.1|69640.3|69620.7|493
1678154400000|2023-03-07 02:00:00|69650.2|69635.2|69636.7|69621.7|69663.8|69648.8|69636.7|69621.7|497
1678154700000|2023-03-07 02:05:00|69636.3|69621.3|69618.1|69603.1|69639.7|69624.7|69611.4|69596.4|589
1678155000000|2023-03-07 02:10:00|69618|69603|69615.1|69595.1|69620.2|69603.7|69610.1|69591.4|517
1678155300000|2023-03-07 02:15:00|69616.3|69596.3|69623.1|69608.1|69627|69612|69610.5|69592.7|498
1678155600000|2023-03-07 02:20:00|69622.5|69607.5|69619.9|69604.9|69625.9|69610.9|69617.8|69602.8|381
1678155900000|2023-03-07 02:25:00|69620|69605|69634.7|69619.7|69637.4|69622.4|69616.4|69601.4|390
1678156200000|2023-03-07 02:30:00|69633.8|69618.8|69629.5|69614.5|69637.5|69622.5|69629.5|69614.5|395
1678156500000|2023-03-07 02:35:00|69629.6|69614.6|69630.7|69615.7|69635.9|69620.9|69627.3|69612.3|415
1678156800000|2023-03-07 02:40:00|69630.8|69615.8|69624.6|69604.6|69633.3|69617.6|69615.6|69597.8|406
1678157100000|2023-03-07 02:45:00|69622.4|69602.4|69623.9|69608.9|69626.7|69610.1|69615.6|69595.6|473
1678157400000|2023-03-07 02:50:00|69624|69609|69623.3|69603.3|69627.7|69612|69619.7|69601.3|378
1678157700000|2023-03-07 02:55:00|69623.4|69603.4|69642.1|69622.1|69645.1|69625.2|69620.7|69603.1|398
1678158000000|2023-03-07 03:00:00|69641.8|69621.8|69640.3|69625.3|69652|69632|69636.5|69618.9|416
1678158300000|2023-03-07 03:05:00|69640.2|69625.2|69647.9|69632.9|69649.4|69634.4|69638.8|69623.8|356
1678158600000|2023-03-07 03:10:00|69648|69633|69645.1|69630.1|69662.7|69644.2|69644.9|69629.9|368
1678158900000|2023-03-07 03:15:00|69645.2|69630.2|69635.6|69615.6|69647.8|69632.8|69630.2|69614.9|410
1678159200000|2023-03-07 03:20:00|69632.5|69617.5|69639.3|69624.3|69644.5|69627.2|69632.5|69615.4|301
1678159500000|2023-03-07 03:25:00|69639.1|69624.1|69631.8|69611.8|69639.2|69624.2|69626.8|69608.9|407
1678159800000|2023-03-07 03:30:00|69631.7|69611.7|69624|69604|69658.5|69638.5|69617|69599.2|774
1678160100000|2023-03-07 03:35:00|69623.4|69603.4|69631.3|69611.3|69639.3|69619.3|69620.7|69600.7|527
1678160400000|2023-03-07 03:40:00|69631|69611|69633.7|69613.7|69640.7|69621|69626.4|69608.6|544
1678160700000|2023-03-07 03:45:00|69633.5|69613.5|69638.6|69618.6|69649.1|69629.1|69630.7|69612.5|510
1678161000000|2023-03-07 03:50:00|69639|69619|69610.9|69595.9|69639.4|69621.2|69610.2|69595.2|513
1678161300000|2023-03-07 03:55:00|69611.2|69596.2|69615.9|69600.9|69625.6|69610.6|69610.4|69595.4|513
1678161600000|2023-03-07 04:00:00|69615.1|69600.1|69607.2|69592.2|69621.4|69605.8|69601|69584|492
1678161900000|2023-03-07 04:05:00|69607.3|69592.3|69616.8|69601.8|69619.6|69604.6|69606.9|69591.9|427
1678162200000|2023-03-07 04:10:00|69616.9|69601.9|69612.8|69597.8|69617.3|69602.3|69608.4|69593.4|402
1678162500000|2023-03-07 04:15:00|69612.7|69597.7|69619.4|69604.4|69621.6|69606.6|69610.2|69595.2|372
1678162800000|2023-03-07 04:20:00|69619.5|69604.5|69620.7|69605.7|69626.8|69606.8|69615.6|69597.4|398
1678163100000|2023-03-07 04:25:00|69621.3|69606.3|69617.4|69602.4|69622.8|69607.8|69611.8|69596.8|340
1678163400000|2023-03-07 04:30:00|69617.3|69602.3|69611.8|69596.8|69617.3|69602.3|69608.2|69593.2|296
1678163700000|2023-03-07 04:35:00|69611.6|69596.6|69611.6|69596.6|69611.9|69596.9|69608.1|69593.1|261
1678164000000|2023-03-07 04:40:00|69611.5|69596.5|69613.5|69598.5|69614|69599|69608.3|69593.3|222
1678164300000|2023-03-07 04:45:00|69613.4|69598.4|69619.3|69604.3|69619.5|69604.5|69609.2|69594.2|285
1678164600000|2023-03-07 04:50:00|69619.4|69604.4|69626.7|69611.7|69627.5|69612.5|69619.1|69604.1|282
1678164900000|2023-03-07 04:55:00|69626.9|69611.9|69620|69605|69635.3|69618.5|69619|69604|344
1678165200000|2023-03-07 05:00:00|69619.3|69604.3|69631.4|69616.4|69634.6|69619.1|69618.7|69603.7|376
1678165500000|2023-03-07 05:05:00|69631.3|69616.3|69626.9|69606.9|69632.4|69617.4|69622.4|69606.8|304
1678165800000|2023-03-07 05:10:00|69626.8|69606.8|69627.6|69612.6|69627.8|69612.8|69620.6|69602.6|328
1678166100000|2023-03-07 05:15:00|69627.7|69612.7|69625.3|69610.3|69637|69622|69625.3|69610.3|282
1678166400000|2023-03-07 05:20:00|69625.2|69610.2|69640|69625|69640.1|69625.1|69624.8|69609.8|389
1678166700000|2023-03-07 05:25:00|69639.8|69624.8|69630.6|69615.6|69640.2|69625.2|69626.9|69611.9|340
1678167000000|2023-03-07 05:30:00|69630.7|69615.7|69644.7|69629.7|69645.7|69630.7|69630.7|69615.4|333
1678167300000|2023-03-07 05:35:00|69644.9|69629.9|69644.3|69629.3|69646.8|69631.8|69637.3|69622.3|304
1678167600000|2023-03-07 05:40:00|69644.6|69629.6|69643.5|69628.5|69647|69632|69637.9|69622.9|349
1678167900000|2023-03-07 05:45:00|69643.8|69628.8|69656.7|69636.7|69656.7|69639.5|69641.6|69626.6|395
1678168200000|2023-03-07 05:50:00|69656.8|69636.8|69657.2|69642.2|69659.6|69644.6|69653.8|69636.5|324
1678168500000|2023-03-07 05:55:00|69657.1|69642.1|69653.2|69638.2|69679.3|69664.3|69651|69636|618
1678168800000|2023-03-07 06:00:00|69654.6|69639.6|69660.9|69645.9|69662.3|69647.3|69644|69628.2|535
1678169100000|2023-03-07 06:05:00|69661|69646|69672.9|69657.9|69673.5|69658.5|69660.6|69645.6|449
1678169400000|2023-03-07 06:10:00|69673|69658|69673.8|69658.8|69677|69662|69663|69648|439
1678169700000|2023-03-07 06:15:00|69674.1|69659.1|69666.7|69651.7|69680.1|69665.1|69662|69647|478
1678170000000|2023-03-07 06:20:00|69666.8|69651.8|69673.8|69658.8|69682.9|69667.9|69666.5|69651.5|466
1678170300000|2023-03-07 06:25:00|69674|69659|69670.5|69655.5|69680.1|69665.1|69669.7|69654.7|508
1678170600000|2023-03-07 06:30:00|69670.6|69655.6|69669.8|69654.8|69672.6|69657.6|69660.5|69645.5|391
1678170900000|2023-03-07 06:35:00|69669.6|69654.6|69669.8|69654.8|69672.8|69657.8|69657.1|69642.1|369
1678171200000|2023-03-07 06:40:00|69670.2|69655.2|69665.7|69650.7|69679.2|69664.2|69665.7|69650.7|387
1678171500000|2023-03-07 06:45:00|69665.5|69650.5|69688.9|69673.9|69692.8|69677.8|69665.3|69650.3|386
1678171800000|2023-03-07 06:50:00|69689|69674|69711.3|69696.3|69716.3|69701.3|69685.2|69670.2|381
1678172100000|2023-03-07 06:55:00|69711.7|69696.7|69718.2|69698.2|69719.1|69699.1|69693.3|69675.6|503
1678172400000|2023-03-07 07:00:00|69713.8|69693.8|69714|69699|69716.3|69700|69688.4|69673.4|633
1678172700000|2023-03-07 07:05:00|69713.8|69698.8|69706.7|69691.7|69726.5|69711.5|69695.9|69680.9|574
1678173000000|2023-03-07 07:10:00|69705.9|69690.9|69666.5|69651.5|69710|69695|69659.8|69644.8|633
1678173300000|2023-03-07 07:15:00|69668.4|69653.4|69662.4|69647.4|69675.9|69660.9|69656.4|69641.4|614
1678173600000|2023-03-07 07:20:00|69662|69647|69623.7|69608.7|69671.3|69656.3|69621.7|69606.7|536
1678173900000|2023-03-07 07:25:00|69623.8|69608.8|69620.9|69605.9|69637.3|69622.3|69613.5|69598.5|686
1678174200000|2023-03-07 07:30:00|69625.9|69610.9|69627|69612|69644.3|69629.3|69619.2|69604.2|650
1678174500000|2023-03-07 07:35:00|69626.9|69611.9|69602.6|69587.6|69627.7|69612.7|69596.8|69581.8|517
1678174800000|2023-03-07 07:40:00|69602.7|69587.7|69637|69622|69637|69622|69600.8|69585.8|454
1678175100000|2023-03-07 07:45:00|69634.8|69619.8|69654.3|69639.3|69663.2|69648.2|69627.5|69612.5|589
1678175400000|2023-03-07 07:50:00|69654.4|69639.4|69640|69625|69657.5|69642.5|69634|69618.4|678
1678175700000|2023-03-07 07:55:00|69640.1|69625.1|69657|69642|69660.8|69645.8|69623.4|69608.4|650
1678176000000|2023-03-07 08:00:00|69658.3|69643.3|69680.9|69665.9|69698.8|69683.8|69652.1|69634.8|788
1678176300000|2023-03-07 08:05:00|69680.3|69665.3|69697.1|69682.1|69713.4|69698.4|69679.7|69664.7|712
1678176600000|2023-03-07 08:10:00|69697.2|69682.2|69746.7|69731.7|69749.5|69734.5|69697.2|69682.2|739
1678176900000|2023-03-07 08:15:00|69746.5|69731.5|69745.3|69730.3|69754.8|69739.8|69731.2|69716.2|674
1678177200000|2023-03-07 08:20:00|69745.6|69730.6|69731.4|69716.4|69760.2|69745.2|69730.7|69715.7|659
1678177500000|2023-03-07 08:25:00|69731.1|69716.1|69721.9|69706.9|69758.3|69743.3|69717.9|69702.9|698
1678177800000|2023-03-07 08:30:00|69720.8|69705.8|69727.7|69712.7|69728|69713|69704|69689|716
1678178100000|2023-03-07 08:35:00|69727.8|69712.8|69732|69717|69733.4|69718.4|69711.4|69696.4|613
1678178400000|2023-03-07 08:40:00|69732.1|69717.1|69746.6|69731.6|69750|69735|69721.2|69706.2|594
1678178700000|2023-03-07 08:45:00|69746.7|69731.7|69744.3|69729.3|69756.5|69741.5|69725.6|69710.6|660
1678179000000|2023-03-07 08:50:00|69744|69729|69729.8|69714.8|69757.3|69742.3|69728.6|69713.6|666
1678179300000|2023-03-07 08:55:00|69729.4|69714.4|69735.5|69720.5|69735.5|69720.5|69706.2|69691.2|700
1678179600000|2023-03-07 09:00:00|69737.4|69722.4|69777.8|69762.8|69785.1|69770.1|69737.4|69722.4|768
1678179900000|2023-03-07 09:05:00|69777.5|69762.5|69784.3|69769.3|69788.9|69773.9|69763.6|69748.6|755
1678180200000|2023-03-07 09:10:00|69783.4|69768.4|69809.2|69794.2|69817.1|69802.1|69772.6|69757.6|799
1678180500000|2023-03-07 09:15:00|69808.9|69793.9|69828.8|69813.8|69833.9|69818.9|69798.3|69783.3|762
1678180800000|2023-03-07 09:20:00|69828.7|69813.7|69811.9|69796.9|69837.7|69822.7|69795.9|69780.9|719
1678181100000|2023-03-07 09:25:00|69812.8|69797.8|69804.2|69784.2|69824.9|69809.9|69786.2|69771.2|666
1678181400000|2023-03-07 09:30:00|69804.3|69784.3|69797.1|69782.1|69811.7|69795.7|69787.6|69772.6|748
1678181700000|2023-03-07 09:35:00|69796.8|69781.8|69788|69773|69797.3|69782.3|69770.1|69755.1|676
1678182000000|2023-03-07 09:40:00|69788.1|69773.1|69829.8|69814.8|69831.6|69816.6|69786|69771|625
1678182300000|2023-03-07 09:45:00|69830|69815|69825.9|69810.9|69834.3|69819.3|69806.5|69791.5|694
1678182600000|2023-03-07 09:50:00|69825.7|69810.7|69819|69804|69835.5|69820.5|69813.5|69798.5|659
1678182900000|2023-03-07 09:55:00|69819.1|69804.1|69841.1|69826.1|69849.1|69834.1|69813.8|69798.8|685
1678183200000|2023-03-07 10:00:00|69840.5|69825.5|69845.8|69830.8|69846.3|69831.3|69825.4|69810.4|677
1678183500000|2023-03-07 10:05:00|69846.8|69831.8|69821.3|69806.3|69857.9|69842.9|69818.7|69803.7|578
1678183800000|2023-03-07 10:10:00|69821.1|69806.1|69822.3|69807.3|69824.2|69809.2|69803.2|69788.2|652
1678184100000|2023-03-07 10:15:00|69822.2|69807.2|69816.8|69796.8|69828.1|69813.1|69809.5|69789.5|513
1678184400000|2023-03-07 10:20:00|69816.7|69796.7|69786.8|69766.8|69816.7|69801.4|69786.7|69766.7|456
1678184700000|2023-03-07 10:25:00|69786.3|69766.3|69813.3|69798.3|69824.5|69809.5|69777.2|69757.2|662
1678185000000|2023-03-07 10:30:00|69814.6|69799.6|69824.2|69809.2|69838.3|69823.3|69804.9|69789.9|531
1678185300000|2023-03-07 10:35:00|69824.5|69809.5|69786|69771|69824.5|69809.5|69782.7|69767.7|580
1678185600000|2023-03-07 10:40:00|69786.5|69771.5|69786.3|69771.3|69799.5|69784.5|69784.4|69769.4|529
1678185900000|2023-03-07 10:45:00|69786.6|69771.6|69796.2|69781.2|69813.1|69798.1|69786.1|69771.1|547
1678186200000|2023-03-07 10:50:00|69796.1|69781.1|69778.6|69763.6|69807.7|69790.7|69775.7|69760.7|474
1678186500000|2023-03-07 10:55:00|69778.4|69763.4|69813|69798|69813|69798|69778.4|69763.4|589
1678186800000|2023-03-07 11:00:00|69813.3|69798.3|69796.8|69781.8|69827.9|69812.9|69775.6|69760.1|642
1678187100000|2023-03-07 11:05:00|69797.2|69782.2|69784.7|69769.7|69798.7|69783.7|69774.3|69759.3|454
1678187400000|2023-03-07 11:10:00|69784.5|69769.5|69779.7|69764.7|69791.3|69776.3|69768.4|69753.4|447
1678187700000|2023-03-07 11:15:00|69779.8|69764.8|69796.4|69781.4|69802.5|69787.5|69778.6|69763.6|460
1678188000000|2023-03-07 11:20:00|69796.6|69781.6|69777|69762|69796.6|69781.6|69773.3|69758.3|568
1678188300000|2023-03-07 11:25:00|69777.1|69762.1|69764.7|69749.7|69778.7|69763.7|69761|69746|495
1678188600000|2023-03-07 11:30:00|69764.6|69749.6|69769.6|69754.6|69783.3|69768.3|69762|69747|516
1678188900000|2023-03-07 11:35:00|69769.5|69754.5|69790.5|69775.5|69791.9|69776.9|69762.2|69747.2|540
1678189200000|2023-03-07 11:40:00|69790.1|69775.1|69829.3|69809.3|69831|69816|69786.9|69771.9|573
1678189500000|2023-03-07 11:45:00|69828.1|69813.1|69806.3|69791.3|69841.1|69824.2|69803.3|69788.3|582
1678189800000|2023-03-07 11:50:00|69806|69791|69833.8|69818.8|69841|69826|69800.1|69785.1|561
1678190100000|2023-03-07 11:55:00|69834|69819|69841.9|69826.9|69849.1|69834.1|69832.7|69817.7|536
1678190400000|2023-03-07 12:00:00|69841.8|69826.8|69833.2|69818.2|69863.5|69848.5|69827.7|69812.7|660
1678190700000|2023-03-07 12:05:00|69833.3|69818.3|69824.8|69809.8|69835.3|69820.3|69822.7|69807.7|595
1678191000000|2023-03-07 12:10:00|69824.9|69809.9|69828.2|69813.2|69831.9|69816.9|69812.4|69797.4|469
1678191300000|2023-03-07 12:15:00|69827.6|69812.6|69832|69817|69832|69817|69807.2|69792.2|504
1678191600000|2023-03-07 12:20:00|69832.2|69817.2|69847.9|69832.9|69850.6|69835.6|69830.2|69815.2|465
1678191900000|2023-03-07 12:25:00|69847.5|69832.5|69867.6|69852.6|69870.2|69855.2|69843.4|69828.4|550
1678192200000|2023-03-07 12:30:00|69867.8|69852.8|69855.8|69840.8|69887.1|69867.6|69853|69838|653
1678192500000|2023-03-07 12:35:00|69855.7|69840.7|69811.7|69796.7|69855.8|69840.8|69811.2|69796.2|513
1678192800000|2023-03-07 12:40:00|69811.5|69796.5|69792.1|69777.1|69817.5|69802.5|69782.7|69767.4|507
1678193100000|2023-03-07 12:45:00|69792.2|69777.2|69811.6|69796.6|69815.6|69800.6|69784.2|69769.2|543
1678193400000|2023-03-07 12:50:00|69811.5|69796.5|69785.7|69770.7|69813.8|69798.8|69777.5|69762.5|550
1678193700000|2023-03-07 12:55:00|69785.6|69770.6|69765.1|69750.1|69797.3|69779.4|69752.2|69737.2|574
1678194000000|2023-03-07 13:00:00|69765.7|69750.7|69798|69783|69801.2|69784.2|69751.4|69736.4|723
1678194300000|2023-03-07 13:05:00|69798.6|69783.6|69780.6|69765.6|69801.4|69786.4|69774.4|69759.4|539
1678194600000|2023-03-07 13:10:00|69780.5|69765.5|69796|69781|69807.5|69792.5|69775.1|69760.1|647
1678194900000|2023-03-07 13:15:00|69796.1|69781.1|69774.3|69759.3|69808.7|69793.7|69772.4|69757.4|536
1678195200000|2023-03-07 13:20:00|69774.2|69759.2|69773.3|69758.3|69784.5|69769.5|69746.9|69731.9|738
1678195500000|2023-03-07 13:25:00|69773.4|69758.4|69783.8|69768.8|69790.5|69775.5|69757.8|69742.8|685
1678195800000|2023-03-07 13:30:00|69784|69769|69802.2|69782.2|69815.6|69800.6|69783.1|69766|673
1678196100000|2023-03-07 13:35:00|69802.3|69782.3|69799.2|69784.2|69804.7|69789.7|69790.7|69775.7|594
1678196400000|2023-03-07 13:40:00|69799.3|69784.3|69796.6|69781.6|69814.8|69799.8|69793.4|69778.4|523
1678196700000|2023-03-07 13:45:00|69796.3|69781.3|69816.3|69801.3|69821.8|69806.8|69796.3|69781.3|607
1678197000000|2023-03-07 13:50:00|69816.2|69801.2|69843.1|69828.1|69856.3|69841.3|69809.1|69794.1|669
1678197300000|2023-03-07 13:55:00|69843.2|69828.2|69853|69838|69873.5|69858.5|69840.3|69825.3|656
1678197600000|2023-03-07 14:00:00|69853.4|69838.4|69845.9|69830.9|69882.6|69867.6|69841.5|69826.5|753
1678197900000|2023-03-07 14:05:00|69845.7|69830.7|69855.3|69840.3|69862.3|69847.3|69822.2|69807.2|716
1678198200000|2023-03-07 14:10:00|69855.2|69840.2|69892.1|69877.1|69893.7|69878.7|69853.8|69838.8|689
1678198500000|2023-03-07 14:15:00|69891.1|69876.1|69877.8|69862.8|69906.9|69891.9|69875.7|69860.7|688
1678198800000|2023-03-07 14:20:00|69876.5|69861.5|69867.8|69852.8|69876.5|69861.5|69861.7|69846.7|692
1678199100000|2023-03-07 14:25:00|69867.9|69852.9|69892.2|69877.2|69894|69879|69866.9|69851.9|630
1678199400000|2023-03-07 14:30:00|69892.4|69877.4|69898.3|69883.3|69906.1|69891.1|69874.9|69859.9|851
1678199700000|2023-03-07 14:35:00|69898.1|69883.1|69903.5|69888.5|69906.8|69891.8|69884.6|69869.6|836
1678200000000|2023-03-07 14:40:00|69903.6|69888.6|69922.1|69907.1|69935.9|69920.9|69903.3|69888.3|846
1678200300000|2023-03-07 14:45:00|69921.3|69906.3|69921.6|69906.6|69947.9|69932.9|69915.8|69899.8|788
1678200600000|2023-03-07 14:50:00|69921|69906|69892.1|69877.1|69923.3|69908.3|69888.3|69870.2|785
1678200900000|2023-03-07 14:55:00|69891.9|69876.9|69910.6|69890.6|69916.5|69901.5|69891.6|69875.1|652
1678201200000|2023-03-07 15:00:00|69910.5|69890.5|70221.1|70201.1|70221.1|70201.1|69910.5|69890.5|1149
1678201500000|2023-03-07 15:05:00|70221.6|70201.6|70255.6|70240.6|70287.6|70269.9|70179.6|70159.6|1118
1678201800000|2023-03-07 15:10:00|70254.1|70239.1|70246.9|70226.9|70282.9|70267.9|70203.5|70188.5|1104
1678202100000|2023-03-07 15:15:00|70247.6|70227.6|70266.9|70251.9|70314.5|70297|70235.8|70219.2|1042
1678202400000|2023-03-07 15:20:00|70269.1|70249.1|70177.6|70162.6|70276|70256|70137.4|70121.3|1079
1678202700000|2023-03-07 15:25:00|70176.7|70161.7|70207.8|70192.8|70214.7|70194.7|70150.4|70135.4|1043
1678203000000|2023-03-07 15:30:00|70202.5|70187.5|70169.4|70149.4|70233|70218|70126.4|70111.4|1086
1678203300000|2023-03-07 15:35:00|70169.1|70149.1|70193.2|70178.2|70199|70184|70117.9|70102.9|1032
1678203600000|2023-03-07 15:40:00|70193.1|70178.1|70261.3|70246.3|70264.8|70249.8|70168.4|70153.4|995
1678203900000|2023-03-07 15:45:00|70262.5|70247.5|70183|70163|70269.9|70254.9|70156.7|70141.7|1045
1678204200000|2023-03-07 15:50:00|70184.3|70164.3|70365.9|70345.9|70378.9|70358.9|70172.9|70153.4|1015
1678204500000|2023-03-07 15:55:00|70367.2|70347.2|70311.7|70296.7|70398.9|70383.9|70309|70294|1008
1678204800000|2023-03-07 16:00:00|70311.6|70296.6|70272.3|70257.3|70333.7|70318.7|70253.9|70233.9|1010
1678205100000|2023-03-07 16:05:00|70270.3|70255.3|70289.4|70274.4|70314.7|70299.7|70248|70232.8|929
1678205400000|2023-03-07 16:10:00|70287.5|70272.5|70322.1|70307.1|70322.1|70307.1|70262.1|70247.1|955
1678205700000|2023-03-07 16:15:00|70320.5|70305.5|70335.4|70315.4|70353.7|70338|70320.5|70305.5|857
1678206000000|2023-03-07 16:20:00|70333.5|70313.5|70372.9|70357.9|70396.8|70377.1|70324.2|70306.5|890
1678206300000|2023-03-07 16:25:00|70374.6|70359.6|70386.2|70371.2|70395|70380|70355.5|70340.5|816
1678206600000|2023-03-07 16:30:00|70386.5|70371.5|70411.5|70391.5|70412.2|70394.5|70360.4|70345.4|865
1678206900000|2023-03-07 16:35:00|70411.9|70391.9|70367|70352|70420.1|70405.1|70360.7|70345.7|859
1678207200000|2023-03-07 16:40:00|70368.6|70353.6|70354.1|70339.1|70416|70401|70353.4|70338.4|862
1678207500000|2023-03-07 16:45:00|70354.2|70339.2|70354.1|70339.1|70368.8|70353.8|70333.7|70318.7|850
1678207800000|2023-03-07 16:50:00|70354.9|70339.9|70374.7|70359.7|70386.7|70371.7|70344.6|70329.6|803
1678208100000|2023-03-07 16:55:00|70375|70360|70403.4|70388.4|70409.3|70394.3|70375|70360|767
1678208400000|2023-03-07 17:00:00|70403.3|70388.3|70416.6|70396.6|70421|70406|70385.3|70370.3|793
1678208700000|2023-03-07 17:05:00|70417.6|70397.6|70398.4|70383.4|70421.1|70406.1|70398.4|70383.4|688
1678209000000|2023-03-07 17:10:00|70399.4|70384.4|70383.1|70368.1|70405.9|70390.9|70377.4|70362.4|746
1678209300000|2023-03-07 17:15:00|70383.5|70368.5|70382|70367|70412.7|70397.7|70381.1|70366.1|723
1678209600000|2023-03-07 17:20:00|70381.8|70366.8|70351.4|70336.4|70381.8|70366.8|70318.8|70300.8|990
1678209900000|2023-03-07 17:25:00|70350.5|70335.5|70326.6|70311.6|70351.9|70336.9|70300.5|70285.5|911
1678210200000|2023-03-07 17:30:00|70326.3|70311.3|70357.3|70342.3|70362.4|70347.4|70317.5|70302.5|833
1678210500000|2023-03-07 17:35:00|70357.5|70342.5|70374.2|70359.2|70388.9|70371.6|70352.3|70337.3|796
1678210800000|2023-03-07 17:40:00|70374.8|70359.8|70382.6|70367.6|70408.9|70393.9|70372.7|70357.7|787
1678211100000|2023-03-07 17:45:00|70382.1|70367.1|70380.4|70365.4|70387.5|70372.5|70362.3|70347.3|745
1678211400000|2023-03-07 17:50:00|70380.5|70365.5|70424|70409|70438.8|70419.9|70368.2|70353.2|772
1678211700000|2023-03-07 17:55:00|70424.3|70409.3|70434.8|70419.8|70444.7|70429.7|70410.3|70395.3|726
1678212000000|2023-03-07 18:00:00|70434.5|70419.5|70427.2|70412.2|70439|70424|70391|70376|751
1678212300000|2023-03-07 18:05:00|70427|70412|70436.1|70421.1|70443.7|70428.7|70419.8|70404.8|737
1678212600000|2023-03-07 18:10:00|70436.2|70421.2|70461.2|70446.2|70463.3|70448.3|70427.5|70412.5|675
1678212900000|2023-03-07 18:15:00|70461.1|70446.1|70466|70451|70466.2|70451.2|70441.9|70426.9|695
1678213200000|2023-03-07 18:20:00|70465.9|70450.9|70485.1|70470.1|70494.2|70479.2|70457.5|70442.5|719
1678213500000|2023-03-07 18:25:00|70485.2|70470.2|70467.9|70452.9|70492.6|70477.6|70465.9|70450.9|696
1678213800000|2023-03-07 18:30:00|70467.8|70452.8|70503.3|70488.3|70507|70492|70456.4|70441.4|674
1678214100000|2023-03-07 18:35:00|70503.4|70488.4|70495.2|70480.2|70514.4|70499.4|70487.8|70471.5|693
1678214400000|2023-03-07 18:40:00|70495.1|70480.1|70519.4|70504.4|70520.8|70505.8|70494.1|70479.1|621
1678214700000|2023-03-07 18:45:00|70518.4|70503.4|70523.8|70508.8|70530.2|70515.2|70511.2|70496.2|611
1678215000000|2023-03-07 18:50:00|70523.7|70508.7|70533.3|70518.3|70537|70522|70517.6|70502.6|573
1678215300000|2023-03-07 18:55:00|70532.8|70517.8|70511.3|70496.3|70533.3|70518.3|70510.8|70495.8|507
1678215600000|2023-03-07 19:00:00|70512.6|70497.6|70503|70488|70514.4|70499.4|70484.4|70469.4|590
1678215900000|2023-03-07 19:05:00|70503.1|70488.1|70504.1|70489.1|70513.4|70498.4|70493.1|70478.1|555
1678216200000|2023-03-07 19:10:00|70504|70489|70519.5|70504.5|70524.8|70509.8|70502.7|70487.7|527
1678216500000|2023-03-07 19:15:00|70519.4|70504.4|70514.1|70499.1|70536.8|70521.8|70501.2|70486.2|585
1678216800000|2023-03-07 19:20:00|70514.3|70499.3|70540.8|70525.8|70544.2|70529.2|70509.7|70494.7|549
1678217100000|2023-03-07 19:25:00|70541.2|70526.2|70524.9|70509.9|70543.6|70528.6|70524.1|70509.1|511
1678217400000|2023-03-07 19:30:00|70525.9|70510.9|70540.3|70525.3|70540.3|70525.3|70525.1|70510.1|525
1678217700000|2023-03-07 19:35:00|70540.4|70525.4|70550.5|70535.5|70557|70542|70537.4|70522.4|565
1678218000000|2023-03-07 19:40:00|70550.6|70535.6|70565.7|70550.7|70568.6|70553.6|70537.7|70522.7|520
1678218300000|2023-03-07 19:45:00|70566.9|70551.9|70564.6|70549.6|70574.9|70559.9|70554.8|70539.8|538
1678218600000|2023-03-07 19:50:00|70564.3|70549.3|70566.3|70551.3|70577.8|70562.8|70561.1|70546.1|470
1678218900000|2023-03-07 19:55:00|70566.5|70551.5|70540.2|70525.2|70568.8|70553.8|70536.2|70521.2|517
1678219200000|2023-03-07 20:00:00|70540.6|70525.6|70536.6|70521.6|70540.6|70525.6|70521.2|70506.2|587
1678219500000|2023-03-07 20:05:00|70536.5|70521.5|70530|70515|70537.3|70522.3|70514.5|70499.5|586
1678219800000|2023-03-07 20:10:00|70529.8|70514.8|70527.9|70512.9|70531.8|70516.8|70520.8|70505.8|551
1678220100000|2023-03-07 20:15:00|70527.7|70512.7|70508.3|70493.3|70527.7|70512.7|70503.3|70488.3|628
1678220400000|2023-03-07 20:20:00|70508.4|70493.4|70518.6|70503.6|70527.6|70512.6|70506.7|70491.7|511
1678220700000|2023-03-07 20:25:00|70518.7|70503.7|70531.2|70516.2|70541.3|70526.3|70518.7|70503.7|469
1678221000000|2023-03-07 20:30:00|70531.3|70516.3|70517.6|70502.6|70531.7|70516.7|70514.6|70499.6|411
1678221300000|2023-03-07 20:35:00|70517.5|70502.5|70527.3|70512.3|70529.8|70514.8|70514.2|70499.2|439
1678221600000|2023-03-07 20:40:00|70527.2|70512.2|70524.8|70509.8|70531.4|70516.4|70507.1|70492.1|545
1678221900000|2023-03-07 20:45:00|70524.9|70509.9|70532.1|70517.1|70535.2|70520.2|70520.2|70505.2|491
1678222200000|2023-03-07 20:50:00|70531.7|70516.7|70536.6|70521.6|70542.9|70527.9|70531.7|70516.7|562
1678222500000|2023-03-07 20:55:00|70537.5|70522.5|70547.1|70532.1|70553.4|70538.4|70530.2|70515.2|523
1678222800000|2023-03-07 21:00:00|70547.2|70532.2|70538.9|70523.9|70549.9|70534.9|70535.9|70520.9|404
1678223100000|2023-03-07 21:05:00|70538.7|70523.7|70549|70534|70551.6|70536.6|70538.2|70523.2|266
1678223400000|2023-03-07 21:10:00|70548.6|70533.6|70562.8|70547.8|70563.4|70548.4|70548.6|70533.6|347
1678223700000|2023-03-07 21:15:00|70562.6|70547.6|70569.1|70554.1|70569.8|70554.8|70560.8|70545.8|255
1678224000000|2023-03-07 21:20:00|70565.9|70550.9|70558.7|70543.7|70565.9|70550.9|70556|70538|372
1678224300000|2023-03-07 21:25:00|70558.5|70543.5|70571.4|70551.4|70573.2|70555.5|70555.1|70540.1|299
1678224600000|2023-03-07 21:30:00|70571.6|70551.6|70560.1|70545.1|70571.6|70554.2|70556.7|70538.6|398
1678224900000|2023-03-07 21:35:00|70562.1|70542.1|70564.9|70544.9|70573.4|70553.4|70559.4|70539.4|434
1678225200000|2023-03-07 21:40:00|70565.4|70545.4|70568|70548|70568.6|70548.6|70564.3|70544.3|321
1678225500000|2023-03-07 21:45:00|70565.4|70545.4|70566.2|70546.2|70566.2|70546.2|70558.2|70538.2|221
1678225800000|2023-03-07 21:50:00|70565.5|70545.5|70558.4|70538.4|70565.7|70545.7|70557.6|70537.6|149
1678226100000|2023-03-07 21:55:00|70558.2|70538.2|70568.6|70529.3|70570.1|70546.8|70556.9|70528.9|361
1678226400000|2023-03-07 22:00:00|70568.3|70531.2|70575.7|70528.1|70589.4|70534.8|70566.1|70524.3|52
1678226700000|2023-03-07 22:05:00|70576.5|70526.2|70569.8|70530.6|70576.6|70530.9|70569|70526.1|63
1678227000000|2023-03-07 22:10:00|70574.6|70531.3|70577.3|70528.8|70594.9|70534.5|70574.6|70514.4|105
1678227300000|2023-03-07 22:15:00|70577.5|70528.7|70587.2|70525.5|70589.7|70532|70574.5|70523.6|81
1678227600000|2023-03-07 22:20:00|70589.3|70531.8|70587.4|70529.3|70589.4|70534.3|70581.3|70525.3|59
1678227900000|2023-03-07 22:25:00|70585.8|70526.2|70589.9|70526.3|70590.5|70530.6|70585.6|70525.7|72
1678228200000|2023-03-07 22:30:00|70589.7|70526.2|70582|70527.6|70591.7|70528|70579.5|70515|184
1678228500000|2023-03-07 22:35:00|70581.9|70527.5|70577.5|70526.1|70585.3|70528.5|70577.5|70525.5|168
1678228800000|2023-03-07 22:40:00|70577.6|70526.2|70576|70526.8|70577.6|70526.8|70573.7|70524.4|72
1678229100000|2023-03-07 22:45:00|70576.3|70526.6|70577.7|70530.7|70579.6|70530.9|70574.9|70525.1|70
1678229400000|2023-03-07 22:50:00|70577.3|70530.6|70578.3|70524.7|70578.4|70530.6|70577|70524.6|75
1678229700000|2023-03-07 22:55:00|70578.1|70524.5|70564.1|70505.5|70580.9|70524.7|70557.3|70458.3|168
1678230000000|2023-03-07 23:00:00|70563.5|70507.7|70558.7|70526.9|70575.8|70528.9|70556.4|70500.4|327
1678230300000|2023-03-07 23:05:00|70558.8|70530.9|70552.8|70532.8|70560.1|70536.1|70549.9|70526.6|378
1678230600000|2023-03-07 23:10:00|70552.7|70532.7|70553|70533|70566.2|70546.2|70551.3|70531.3|239
1678230900000|2023-03-07 23:15:00|70553.2|70533.2|70558.4|70538.4|70565.7|70545.7|70552.8|70532.8|350
1678231200000|2023-03-07 23:20:00|70558.5|70538.5|70558.9|70538.9|70564.4|70544.4|70550.3|70530.3|301
1678231500000|2023-03-07 23:25:00|70558.8|70538.8|70558|70538|70562.2|70542.2|70555.6|70535.6|295
1678231800000|2023-03-07 23:30:00|70557.7|70537.7|70569.9|70549.9|70572.5|70552.5|70555.8|70535.8|294
1678232100000|2023-03-07 23:35:00|70570.7|70550.7|70568.5|70548.5|70572.8|70552.8|70558.9|70538.9|243
1678232400000|2023-03-07 23:40:00|70568.8|70548.8|70568.9|70548.9|70569.4|70549.4|70562|70542|249
1678232700000|2023-03-07 23:45:00|70569|70549|70567.6|70547.6|70571.2|70551.2|70563|70543|254
1678233000000|2023-03-07 23:50:00|70567.5|70547.5|70563.1|70543.1|70569|70549|70560.4|70540.4|372
1678233300000|2023-03-07 23:55:00|70563|70543|70570.6|70550.6|70571.2|70551.2|70562.7|70542.7|409
1678233600000|2023-03-08 00:00:00|70570.7|70550.7|70596.3|70576.3|70598.5|70578.5|70562.3|70542.3|511
1678233900000|2023-03-08 00:05:00|70596.4|70576.4|70600.1|70580.1|70603.9|70583.9|70590.2|70570.2|512
1678234200000|2023-03-08 00:10:00|70600.6|70580.6|70603.6|70583.6|70610|70590|70598.8|70578.8|447
1678234500000|2023-03-08 00:15:00|70603.8|70583.8|70598.5|70578.5|70613.1|70593.1|70593.9|70573.9|457
1678234800000|2023-03-08 00:20:00|70598.4|70578.4|70606.8|70586.8|70607.5|70588.6|70597.2|70577.2|395
1678235100000|2023-03-08 00:25:00|70606.7|70586.7|70605|70585|70612.2|70592.5|70604.4|70584.9|356
1678235400000|2023-03-08 00:30:00|70604.9|70584.9|70584.6|70564.6|70604.9|70584.9|70572.6|70552.6|500
1678235700000|2023-03-08 00:35:00|70584.5|70564.5|70589.5|70569.5|70592.8|70572.8|70578.1|70558.1|459
1678236000000|2023-03-08 00:40:00|70589.3|70569.3|70586.5|70566.5|70595.7|70575.7|70580.1|70560.1|414
1678236300000|2023-03-08 00:45:00|70586.6|70566.6|70592.6|70572.6|70597.9|70577.9|70584.5|70565.1|407
1678236600000|2023-03-08 00:50:00|70592.5|70572.5|70591.6|70571.6|70596.3|70576.3|70580.6|70560.6|530
1678236900000|2023-03-08 00:55:00|70591.7|70571.7|70558.5|70538.5|70593.5|70573.5|70556.5|70536.5|521
1678237200000|2023-03-08 01:00:00|70558.3|70538.3|70575.8|70555.8|70577.3|70557.3|70558.1|70538.1|436
1678237500000|2023-03-08 01:05:00|70575.1|70555.1|70602.6|70582.6|70603|70585.7|70575.1|70555.1|474
1678237800000|2023-03-08 01:10:00|70601.8|70581.8|70575.9|70555.9|70602.9|70582.9|70575.8|70555.8|457
1678238100000|2023-03-08 01:15:00|70576|70556|70578.4|70558.4|70580.2|70560.2|70556.1|70536.1|485
1678238400000|2023-03-08 01:20:00|70582.8|70562.8|70578.6|70558.6|70591.7|70571.7|70578.3|70558.3|479
1678238700000|2023-03-08 01:25:00|70578.5|70558.5|70585.1|70565.1|70586.5|70566.5|70568.5|70548.5|503
1678239000000|2023-03-08 01:30:00|70583.9|70563.9|70562.9|70542.9|70585.1|70566.1|70561.3|70541.6|566
1678239300000|2023-03-08 01:35:00|70563.1|70543.1|70572.6|70557.6|70579|70561.9|70559.3|70540.1|538
1678239600000|2023-03-08 01:40:00|70575.1|70555.1|70567.8|70547.8|70579.8|70559.8|70562.5|70542.5|614
1678239900000|2023-03-08 01:45:00|70567.7|70547.7|70583.2|70563.2|70589.8|70569.8|70566.1|70546.1|490
1678240200000|2023-03-08 01:50:00|70583.3|70563.3|70585.5|70565.5|70590.6|70571.2|70575|70556.6|487
1678240500000|2023-03-08 01:55:00|70586|70566|70596.1|70576.1|70597.9|70577.9|70583.1|70563.1|461
1678240800000|2023-03-08 02:00:00|70595.1|70575.1|70582.2|70562.2|70597.6|70577.6|70579.2|70559.2|532
1678241100000|2023-03-08 02:05:00|70582.8|70562.8|70592.5|70572.5|70603.4|70583.4|70579.7|70559.7|420
1678241400000|2023-03-08 02:10:00|70592.4|70572.4|70602.3|70582.3|70605.5|70585.5|70588.6|70568.6|367
1678241700000|2023-03-08 02:15:00|70601.7|70581.7|70615.2|70595.2|70618.4|70600.7|70596.2|70578.7|431
1678242000000|2023-03-08 02:20:00|70615.3|70595.3|70613.4|70593.4|70619|70599|70611.2|70592.8|417
1678242300000|2023-03-08 02:25:00|70613.3|70593.3|70627|70607|70628.2|70608.2|70610.2|70592.4|381
1678242600000|2023-03-08 02:30:00|70629.5|70609.5|70633.1|70613.1|70640.5|70624.3|70618.2|70600.9|479
1678242900000|2023-03-08 02:35:00|70632.9|70612.9|70633.6|70613.6|70634.6|70614.6|70617.2|70598.6|412
1678243200000|2023-03-08 02:40:00|70633.9|70613.9|70639.1|70619.1|70642.5|70624.7|70629.7|70610.9|418
1678243500000|2023-03-08 02:45:00|70639|70619|70644.2|70624.2|70650.3|70630.3|70632|70612|452
1678243800000|2023-03-08 02:50:00|70644.4|70624.4|70670.5|70650.5|70673.5|70653.5|70644.4|70624.4|560
1678244100000|2023-03-08 02:55:00|70670.2|70650.2|70678.3|70658.3|70680.5|70660.5|70661.4|70641.4|537
1678244400000|2023-03-08 03:00:00|70678.4|70658.4|70665|70645|70682.2|70662.2|70662.8|70642.8|581
1678244700000|2023-03-08 03:05:00|70664.9|70644.9|70646.4|70626.4|70664.9|70646.9|70646.1|70626.1|493
1678245000000|2023-03-08 03:10:00|70646.5|70626.5|70662.4|70642.4|70662.4|70642.4|70646.3|70626.3|511
1678245300000|2023-03-08 03:15:00|70662.2|70642.2|70668.1|70648.1|70674.7|70654.7|70657.2|70637.2|465
1678245600000|2023-03-08 03:20:00|70668.4|70648.4|70674.4|70654.4|70679.1|70659.1|70664|70644.6|484
1678245900000|2023-03-08 03:25:00|70674.3|70654.3|70667|70647|70675.1|70655.1|70664.4|70645.5|403
1678246200000|2023-03-08 03:30:00|70667.5|70647.5|70663.6|70643.6|70668.6|70650.1|70660.2|70641.5|376
1678246500000|2023-03-08 03:35:00|70663.8|70643.8|70666.4|70646.4|70669.7|70652.4|70660.7|70642|289
1678246800000|2023-03-08 03:40:00|70666.8|70646.8|70673|70653|70673|70655.1|70666.8|70646.8|280
1678247100000|2023-03-08 03:45:00|70672.8|70652.8|70675.3|70655.3|70677.4|70657.4|70666.5|70646.5|320
1678247400000|2023-03-08 03:50:00|70675.2|70655.2|70681.2|70661.2|70682.1|70662.1|70672.7|70654.8|221
1678247700000|2023-03-08 03:55:00|70681.3|70661.3|70697.1|70677.1|70710|70692.2|70680.8|70660.8|428
1678248000000|2023-03-08 04:00:00|70697|70677|70673.9|70653.9|70697.2|70677.2|70672.6|70652.6|471
1678248300000|2023-03-08 04:05:00|70674.2|70654.2|70671.4|70651.4|70679.3|70659.3|70669.7|70649.7|369
1678248600000|2023-03-08 04:10:00|70671.1|70651.1|70677.4|70657.4|70682.9|70662.9|70669.4|70649.4|358
1678248900000|2023-03-08 04:15:00|70677.3|70657.3|70673.7|70653.7|70679.7|70661.7|70660.3|70644.3|370
1678249200000|2023-03-08 04:20:00|70673.6|70653.6|70682.6|70662.6|70683.1|70665.5|70666.4|70646.4|374
1678249500000|2023-03-08 04:25:00|70681.4|70661.4|70681.5|70661.5|70685.3|70665.3|70677.1|70657.1|324
1678249800000|2023-03-08 04:30:00|70681.4|70661.4|70686|70666|70692.8|70672.8|70678.8|70658.8|394
1678250100000|2023-03-08 04:35:00|70686.1|70666.1|70687.8|70667.8|70695.4|70675.4|70681.5|70661.5|495
1678250400000|2023-03-08 04:40:00|70687.9|70667.9|70674.9|70654.9|70690.2|70670.2|70672.9|70652.9|427
1678250700000|2023-03-08 04:45:00|70674.8|70654.8|70682.1|70662.1|70689.6|70671.8|70673.6|70653.6|415
1678251000000|2023-03-08 04:50:00|70681.5|70661.5|70670.9|70650.9|70683|70663|70669.2|70649.2|449
1678251300000|2023-03-08 04:55:00|70671|70651|70659.4|70639.4|70675|70657|70649.3|70629.3|539
1678251600000|2023-03-08 05:00:00|70659.5|70639.5|70671.6|70651.6|70675.9|70655.9|70658.2|70638.2|487
1678251900000|2023-03-08 05:05:00|70672.3|70652.3|70665.2|70645.2|70681.2|70662.3|70663.1|70643.1|416
1678252200000|2023-03-08 05:10:00|70665.1|70645.1|70688.5|70668.5|70689|70669|70664|70644|417
1678252500000|2023-03-08 05:15:00|70688.7|70668.7|70690|70670|70692.4|70674.8|70679.9|70659.9|392
1678252800000|2023-03-08 05:20:00|70689.8|70669.8|70722.3|70702.3|70729.6|70709.6|70688.5|70668.5|442
1678253100000|2023-03-08 05:25:00|70722.2|70702.2|70683.3|70663.3|70722.2|70702.2|70681.3|70661.5|426
1678253400000|2023-03-08 05:30:00|70681.2|70661.2|70669.1|70649.1|70688.3|70668.3|70668.2|70648.2|447
1678253700000|2023-03-08 05:35:00|70669.2|70649.2|70670.9|70655.9|70679|70659|70660.1|70641|430
1678254000000|2023-03-08 05:40:00|70671|70656|70661.7|70641.7|70671.8|70656.5|70657.7|70639.5|399
1678254300000|2023-03-08 05:45:00|70661.6|70641.6|70663.8|70643.8|70665.1|70647.5|70652.6|70634.4|511
1678254600000|2023-03-08 05:50:00|70663.9|70643.9|70676.7|70656.7|70680.4|70662.7|70662.5|70642.5|404
1678254900000|2023-03-08 05:55:00|70676.5|70656.5|70683|70663|70685.3|70665.3|70665.9|70647.4|459
1678255200000|2023-03-08 06:00:00|70682.9|70662.9|70656.1|70636.1|70687.1|70669.4|70652.7|70635.1|475
1678255500000|2023-03-08 06:05:00|70656|70636|70649|70634|70657.4|70638.1|70642.7|70622.7|467
1678255800000|2023-03-08 06:10:00|70651.1|70631.1|70639.7|70619.7|70656.2|70636.2|70633.6|70613.6|436
1678256100000|2023-03-08 06:15:00|70639.6|70619.6|70649.9|70629.9|70653.8|70633.8|70633.1|70613.1|433
1678256400000|2023-03-08 06:20:00|70650|70630|70655.7|70640.7|70658.9|70641.2|70643.1|70623.3|367
1678256700000|2023-03-08 06:25:00|70655.9|70640.9|70675.4|70655.4|70677.9|70659.9|70655.7|70638.4|430
1678257000000|2023-03-08 06:30:00|70675.3|70655.3|70650.1|70630.1|70676.3|70657.5|70646.4|70626.4|440
1678257300000|2023-03-08 06:35:00|70650|70630|70645.8|70630.8|70654.1|70638.3|70639.6|70619.6|386
1678257600000|2023-03-08 06:40:00|70645.9|70630.9|70645.9|70625.9|70653.4|70633.4|70643.9|70623.9|388
1678257900000|2023-03-08 06:45:00|70646|70626|70652.4|70632.4|70657.3|70640|70638|70622.8|381
1678258200000|2023-03-08 06:50:00|70653|70633|70638.9|70618.9|70654.5|70634.5|70630.5|70610.5|412
1678258500000|2023-03-08 06:55:00|70639.2|70619.2|70620.2|70600.2|70644.4|70624.4|70620.2|70600.2|464
1678258800000|2023-03-08 07:00:00|70621.8|70601.8|70624.5|70609.5|70662.5|70642.5|70621.1|70601.8|635
1678259100000|2023-03-08 07:05:00|70624|70609|70640.8|70625.8|70643|70628|70602.7|70587.7|651
1678259400000|2023-03-08 07:10:00|70640.9|70625.9|70637.8|70622.8|70654.1|70639.1|70631.4|70616.4|579
1678259700000|2023-03-08 07:15:00|70638.1|70623.1|70618.7|70603.7|70651|70633.1|70616.2|70598.3|593
1678260000000|2023-03-08 07:20:00|70618.5|70603.5|70618.4|70603.4|70632.4|70617.4|70612.7|70597.7|541
1678260300000|2023-03-08 07:25:00|70619|70604|70623.1|70608.1|70625.7|70610.7|70605.4|70590.4|606
1678260600000|2023-03-08 07:30:00|70624.7|70609.7|70604.1|70584.1|70626.8|70611.8|70598.9|70583.6|582
1678260900000|2023-03-08 07:35:00|70604|70584|70586.5|70571.5|70604|70588|70585.7|70570.7|541
1678261200000|2023-03-08 07:40:00|70586.6|70571.6|70585.7|70565.7|70592.7|70577.7|70579.4|70564.4|627
1678261500000|2023-03-08 07:45:00|70586.6|70566.6|70585.9|70570.9|70599.4|70584.4|70580|70565|578
1678261800000|2023-03-08 07:50:00|70586.2|70571.2|70575|70560|70593.2|70578.2|70574.8|70559.8|549
1678262100000|2023-03-08 07:55:00|70575.4|70560.4|70598.7|70578.7|70607.7|70592.7|70574.6|70559.6|545
1678262400000|2023-03-08 08:00:00|70600.9|70580.9|70624.6|70609.6|70629.2|70614.2|70582.3|70565|642
1678262700000|2023-03-08 08:05:00|70624.9|70609.9|70574.5|70559.5|70627.4|70612.4|70574.3|70559.3|654
1678263000000|2023-03-08 08:10:00|70574.7|70559.7|70608.3|70593.3|70619.1|70604.1|70574.6|70559.6|615
1678263300000|2023-03-08 08:15:00|70608.2|70593.2|70598.2|70583.2|70628.1|70613.1|70587.9|70572.9|557
1678263600000|2023-03-08 08:20:00|70598.4|70583.4|70598.2|70583.2|70615.6|70600.6|70575.2|70560.2|719
1678263900000|2023-03-08 08:25:00|70598.3|70583.3|70585.8|70570.8|70605.4|70590.4|70566.4|70551.4|684
1678264200000|2023-03-08 08:30:00|70586.4|70571.4|70578.5|70563.5|70599.2|70584.2|70572.9|70557.9|566
1678264500000|2023-03-08 08:35:00|70578.3|70563.3|70581.2|70566.2|70594.1|70579.1|70571|70552.8|637
1678264800000|2023-03-08 08:40:00|70581|70566|70591.7|70576.7|70607.8|70590.9|70579.9|70564.9|524
1678265100000|2023-03-08 08:45:00|70591.8|70576.8|70594.3|70579.3|70602.6|70587.6|70579.1|70564.1|554
1678265400000|2023-03-08 08:50:00|70594.1|70579.1|70613.8|70598.8|70632.1|70617.1|70592.5|70577.5|611
1678265700000|2023-03-08 08:55:00|70613.7|70598.7|70647.7|70627.7|70656.6|70641.6|70603.5|70588.4|632
1678266000000|2023-03-08 09:00:00|70648.6|70628.6|70647.8|70632.8|70658.4|70643.4|70628.7|70613.7|703
1678266300000|2023-03-08 09:05:00|70647.3|70632.3|70633.4|70618.4|70654.2|70639.2|70629.5|70614.5|576
1678266600000|2023-03-08 09:10:00|70633.6|70618.6|70605.8|70585.8|70633.7|70618.7|70586.4|70571.4|586
1678266900000|2023-03-08 09:15:00|70605.9|70585.9|70607.6|70592.6|70610.7|70595.7|70595.8|70580.8|546
1678267200000|2023-03-08 09:20:00|70607.5|70592.5|70602.9|70587.9|70622.5|70607.5|70601.1|70586.1|536
1678267500000|2023-03-08 09:25:00|70603|70588|70620.8|70605.8|70632.5|70614.8|70598.8|70581.2|583
1678267800000|2023-03-08 09:30:00|70623|70608|70616.3|70596.3|70632.9|70615.8|70613.3|70595.3|488
1678268100000|2023-03-08 09:35:00|70616.2|70596.2|70583.1|70568.1|70619.4|70602.2|70563.1|70548.1|650
1678268400000|2023-03-08 09:40:00|70582.9|70567.9|70571.6|70556.6|70605.3|70590.3|70571.5|70556.5|579
1678268700000|2023-03-08 09:45:00|70570.4|70555.4|70581.3|70566.3|70597.2|70580.1|70568.1|70553.1|510
1678269000000|2023-03-08 09:50:00|70581.4|70566.4|70605.5|70590.5|70606.7|70591.7|70581.4|70566.4|504
1678269300000|2023-03-08 09:55:00|70605.4|70590.4|70650.2|70630.2|70651.9|70635.2|70604.7|70589.7|756
1678269600000|2023-03-08 10:00:00|70650.3|70630.3|70647.3|70632.3|70661.1|70643.9|70633.2|70613.2|698
1678269900000|2023-03-08 10:05:00|70647.2|70632.2|70623.4|70603.4|70650.7|70635.7|70618.5|70600.6|535
1678270200000|2023-03-08 10:10:00|70623.3|70603.3|70625|70610|70631.4|70616.4|70614.5|70599.5|543
1678270500000|2023-03-08 10:15:00|70625.3|70610.3|70588.2|70573.2|70630.4|70615.4|70588.2|70573.2|575
1678270800000|2023-03-08 10:20:00|70588|70573|70588.3|70573.3|70598|70583|70576.6|70561.6|549
1678271100000|2023-03-08 10:25:00|70588.4|70573.4|70587.8|70572.8|70592.7|70577.7|70584|70569|452
1678271400000|2023-03-08 10:30:00|70586.7|70571.7|70591.8|70576.8|70594.8|70579.8|70574.8|70559.8|540
1678271700000|2023-03-08 10:35:00|70591.6|70576.6|70589.8|70574.8|70598.1|70583.1|70584.6|70569.6|440
1678272000000|2023-03-08 10:40:00|70589.7|70574.7|70598.3|70583.3|70609.2|70594.2|70588.8|70571.7|466
1678272300000|2023-03-08 10:45:00|70598.1|70583.1|70584.7|70569.7|70601.2|70586.2|70581.1|70566.1|449
1678272600000|2023-03-08 10:50:00|70584.5|70569.5|70598.4|70583.4|70607.2|70592.2|70582.7|70567.7|535
1678272900000|2023-03-08 10:55:00|70598.3|70583.3|70616.4|70601.4|70617.3|70602.3|70593.8|70578.8|553
1678273200000|2023-03-08 11:00:00|70616.2|70601.2|70606.4|70591.4|70624|70609|70599.9|70584.9|527
1678273500000|2023-03-08 11:05:00|70605.9|70590.9|70601.8|70586.8|70610.4|70595.4|70579|70564|508
1678273800000|2023-03-08 11:10:00|70600.3|70585.3|70624.1|70609.1|70631.7|70616.7|70598.1|70583.1|493
1678274100000|2023-03-08 11:15:00|70624.4|70609.4|70642.6|70627.6|70643.3|70628.3|70620.5|70605.5|509
1678274400000|2023-03-08 11:20:00|70642.5|70627.5|70640.1|70625.1|70648.6|70633.6|70630.1|70615.1|539
1678274700000|2023-03-08 11:25:00|70640.2|70625.2|70636|70621|70642.7|70627.7|70624.5|70609.5|568
1678275000000|2023-03-08 11:30:00|70634.8|70619.8|70642.6|70627.6|70647.6|70632.6|70624.4|70609.4|532
1678275300000|2023-03-08 11:35:00|70642.7|70627.7|70626.5|70611.5|70642.8|70627.8|70625.9|70610.9|479
1678275600000|2023-03-08 11:40:00|70626.3|70611.3|70618.3|70603.3|70626.5|70611.5|70614.9|70599.9|388
1678275900000|2023-03-08 11:45:00|70618.4|70603.4|70639.3|70624.3|70640.8|70625.8|70609.3|70594.3|409
1678276200000|2023-03-08 11:50:00|70639.2|70624.2|70623.5|70608.5|70639.3|70624.3|70615.3|70600.3|407
1678276500000|2023-03-08 11:55:00|70623.4|70608.4|70624|70604|70625.3|70610.3|70610.7|70595.7|415
1678276800000|2023-03-08 12:00:00|70623.9|70603.9|70617.1|70602.1|70627.9|70612.9|70612|70597|466
1678277100000|2023-03-08 12:05:00|70617.2|70602.2|70607.7|70592.7|70627.2|70612.2|70606.4|70591.4|388
1678277400000|2023-03-08 12:10:00|70607.6|70592.6|70598.9|70583.9|70609|70594|70597.5|70582.5|429
1678277700000|2023-03-08 12:15:00|70598.8|70583.8|70598.7|70583.7|70616.2|70601.2|70595.9|70580.9|442
1678278000000|2023-03-08 12:20:00|70598.5|70583.5|70618.7|70603.7|70622.9|70607.9|70593.3|70578.3|389
1678278300000|2023-03-08 12:25:00|70618.6|70603.6|70609|70594|70627.9|70612.9|70608.9|70593.9|471
1678278600000|2023-03-08 12:30:00|70609.1|70594.1|70609.1|70594.1|70615.3|70600.3|70602.9|70587.9|477
1678278900000|2023-03-08 12:35:00|70609|70594|70598.2|70583.2|70616.3|70601.3|70595.6|70580.6|440
1678279200000|2023-03-08 12:40:00|70598.3|70583.3|70598.4|70583.4|70599.7|70584.7|70585.5|70570.5|451
1678279500000|2023-03-08 12:45:00|70598.5|70583.5|70595.8|70580.8|70604.9|70589.9|70586|70571|481
1678279800000|2023-03-08 12:50:00|70595.7|70580.7|70580|70565|70605.9|70590.9|70575.5|70560.5|500
1678280100000|2023-03-08 12:55:00|70579.2|70564.2|70565.9|70550.9|70582|70567|70549.4|70534.4|693
1678280400000|2023-03-08 13:00:00|70565.8|70550.8|70554.6|70539.6|70577.1|70562.1|70553.4|70538.4|735
1678280700000|2023-03-08 13:05:00|70554.4|70539.4|70571.5|70556.5|70571.6|70556.6|70550.3|70531.8|630
1678281000000|2023-03-08 13:10:00|70570.2|70555.2|70578.2|70558.2|70587.8|70570.9|70547.9|70531.3|714
1678281300000|2023-03-08 13:15:00|70581.8|70561|70608.2|70593.2|70628.3|70612.2|70580.4|70560.4|819
1678281600000|2023-03-08 13:20:00|70615.8|70600.8|70582.9|70567.9|70625.1|70610.1|70564.8|70548.5|935
1678281900000|2023-03-08 13:25:00|70582.7|70567.7|70627.7|70607.7|70627.7|70607.7|70575.4|70560.4|879
1678282200000|2023-03-08 13:30:00|70627.5|70607.5|70619.8|70604.8|70627.9|70612.1|70599.7|70584.7|815
1678282500000|2023-03-08 13:35:00|70619.9|70604.9|70599.4|70584.4|70627.2|70612.2|70581.2|70563.9|755
1678282800000|2023-03-08 13:40:00|70600.8|70585.8|70591.6|70576.6|70615.7|70600.7|70577.8|70562.8|748
1678283100000|2023-03-08 13:45:00|70591.5|70576.5|70603.8|70588.8|70617.7|70602.7|70590.1|70575.1|689
1678283400000|2023-03-08 13:50:00|70602.7|70587.7|70618.8|70603.8|70631.4|70616.4|70599|70584|683
1678283700000|2023-03-08 13:55:00|70620.4|70605.4|70602.7|70587.7|70627.6|70612.6|70580|70565|657
1678284000000|2023-03-08 14:00:00|70602.5|70587.5|70548.5|70533.5|70602.5|70587.5|70537.6|70522.6|715
1678284300000|2023-03-08 14:05:00|70548.6|70533.6|70576.5|70561.5|70591.5|70576.5|70544.8|70529.8|705
1678284600000|2023-03-08 14:10:00|70575.9|70560.9|70585.8|70570.8|70588.6|70573.6|70558.2|70543.2|631
1678284900000|2023-03-08 14:15:00|70585.5|70570.5|70578.1|70563.1|70585.5|70570.5|70553.4|70538.4|652
1678285200000|2023-03-08 14:20:00|70578|70563|70576.5|70561.5|70589.1|70574.1|70571.4|70556.4|668
1678285500000|2023-03-08 14:25:00|70576.6|70561.6|70568.4|70553.4|70583.4|70568.4|70553.3|70538.3|626
1678285800000|2023-03-08 14:30:00|70568.2|70553.2|70532.2|70517.2|70568.2|70553.2|70467.7|70452.7|957
1678286100000|2023-03-08 14:35:00|70534.8|70519.8|70535.7|70520.7|70550.8|70535.8|70516.5|70501.5|827
1678286400000|2023-03-08 14:40:00|70535.9|70520.9|70517.4|70502.4|70546.5|70531.5|70476.7|70461.7|818
1678286700000|2023-03-08 14:45:00|70517.5|70502.5|70483.1|70468.1|70523|70508|70473.4|70458.4|876
1678287000000|2023-03-08 14:50:00|70483.3|70468.3|70486.9|70471.9|70501.7|70486.7|70473.1|70458.1|781
1678287300000|2023-03-08 14:55:00|70490.2|70475.2|70508.6|70488.6|70518|70501.5|70486|70469.2|806
1678287600000|2023-03-08 15:00:00|70509|70489|70573.1|70553.1|70688.2|70668.2|70509|70489|1109
1678287900000|2023-03-08 15:05:00|70577.8|70557.8|70551|70536|70595.9|70580.9|70529.8|70509.8|1055
1678288200000|2023-03-08 15:10:00|70553.3|70533.3|70582|70567|70587.1|70572.1|70514.6|70497.7|1003
1678288500000|2023-03-08 15:15:00|70581.3|70566.3|70622|70607|70634.7|70619.7|70581.3|70566.3|927
1678288800000|2023-03-08 15:20:00|70621.9|70606.9|70454.3|70434.3|70647.9|70632.9|70429.7|70409.7|1029
1678289100000|2023-03-08 15:25:00|70454.2|70434.2|70488.8|70473.8|70492.5|70476.5|70406.6|70391.6|1064
1678289400000|2023-03-08 15:30:00|70487.1|70472.1|70389.2|70369.2|70509.4|70494.4|70381.8|70366.1|1050
1678289700000|2023-03-08 15:35:00|70389.1|70369.1|70485|70470|70491.1|70476.1|70382|70364.1|964
1678290000000|2023-03-08 15:40:00|70484.1|70469.1|70506.7|70491.7|70516.8|70500.6|70472.7|70457.7|912
1678290300000|2023-03-08 15:45:00|70507.2|70492.2|70525.3|70510.3|70552.6|70537.6|70503.9|70488.9|877
1678290600000|2023-03-08 15:50:00|70525.1|70510.1|70525.7|70510.7|70548.9|70533.9|70487.5|70471.3|922
1678290900000|2023-03-08 15:55:00|70523.4|70508.4|70523.9|70508.9|70535.7|70520.7|70504.6|70489.6|895
1678291200000|2023-03-08 16:00:00|70523.1|70508.1|70533.5|70518.5|70540.7|70525.7|70498.2|70483.2|849
1678291500000|2023-03-08 16:05:00|70532.3|70517.3|70466.4|70451.4|70532.3|70517.3|70457.9|70442.9|787
1678291800000|2023-03-08 16:10:00|70466.6|70451.6|70485.2|70470.2|70491.8|70476.8|70448.3|70433.3|777
1678292100000|2023-03-08 16:15:00|70485.4|70470.4|70460|70445|70491.4|70476.4|70452.8|70437.8|705
1678292400000|2023-03-08 16:20:00|70460.1|70445.1|70440.6|70425.6|70461.6|70446.6|70419.1|70404.1|810
1678292700000|2023-03-08 16:25:00|70439.8|70424.8|70492.1|70477.1|70495.2|70480.2|70439.3|70424.3|811
1678293000000|2023-03-08 16:30:00|70491.6|70476.6|70535.2|70520.2|70539.8|70524.8|70491.6|70476.6|747
1678293300000|2023-03-08 16:35:00|70534.9|70519.9|70535.8|70515.8|70542.9|70527.9|70514.3|70499.3|664
1678293600000|2023-03-08 16:40:00|70535.7|70515.7|70538.7|70523.7|70541.2|70526.2|70501.7|70484.6|669
1678293900000|2023-03-08 16:45:00|70538.5|70523.5|70504.4|70489.4|70538.5|70523.5|70495.3|70480.3|663
1678294200000|2023-03-08 16:50:00|70504.2|70489.2|70515.2|70500.2|70521|70506|70494.4|70479.4|650
1678294500000|2023-03-08 16:55:00|70514.8|70499.8|70553.8|70538.8|70566.6|70551.6|70511.4|70496.4|654
1678294800000|2023-03-08 17:00:00|70553.7|70538.7|70554.9|70539.9|70560|70545|70532.8|70517.8|662
1678295100000|2023-03-08 17:05:00|70554.8|70539.8|70575.1|70560.1|70580.7|70565.7|70545.3|70530.3|587
1678295400000|2023-03-08 17:10:00|70574.9|70559.9|70569.3|70554.3|70589.1|70574.1|70565.8|70550.8|624
1678295700000|2023-03-08 17:15:00|70569.4|70554.4|70555.9|70540.9|70582|70567|70551.6|70536.6|628
1678296000000|2023-03-08 17:20:00|70556|70541|70550.7|70535.7|70562.4|70547.4|70540|70525|560
1678296300000|2023-03-08 17:25:00|70550.9|70535.9|70565.9|70550.9|70567.4|70552.4|70542.4|70527.4|575
1678296600000|2023-03-08 17:30:00|70565.6|70550.6|70561.4|70546.4|70589.9|70574.9|70561.1|70546.1|608
1678296900000|2023-03-08 17:35:00|70560.4|70545.4|70549.5|70534.5|70566.8|70551.8|70532.8|70516|590
1678297200000|2023-03-08 17:40:00|70546.6|70531.6|70534|70519|70553.3|70533.8|70524.3|70509.3|595
1678297500000|2023-03-08 17:45:00|70533.9|70518.9|70561.4|70546.4|70569.5|70553.2|70527.4|70509.8|614
1678297800000|2023-03-08 17:50:00|70561.3|70546.3|70567.8|70552.8|70576.5|70561.5|70556.9|70541.9|559
1678298100000|2023-03-08 17:55:00|70567.9|70552.9|70570.3|70555.3|70584.5|70569.5|70567.1|70552.1|563
1678298400000|2023-03-08 18:00:00|70570.7|70555.7|70567|70552|70608|70588.8|70547|70530.1|802
1678298700000|2023-03-08 18:05:00|70567.1|70552.1|70548.4|70533.4|70570.7|70555.7|70537.7|70522.7|778
1678299000000|2023-03-08 18:10:00|70548.3|70533.3|70568.9|70553.9|70571.7|70556.7|70542.4|70527.4|656
1678299300000|2023-03-08 18:15:00|70569.2|70554.2|70583.5|70568.5|70598.2|70583.2|70566.1|70551.1|597
1678299600000|2023-03-08 18:20:00|70583.6|70568.6|70561.1|70546.1|70588.5|70573.5|70553.5|70538.5|587
1678299900000|2023-03-08 18:25:00|70561|70546|70583.8|70568.8|70598|70583|70560.9|70545.9|571
1678300200000|2023-03-08 18:30:00|70583.7|70568.7|70587.1|70572.1|70598.9|70583.9|70569.2|70554.2|590
1678300500000|2023-03-08 18:35:00|70586.8|70571.8|70583.4|70568.4|70589.9|70574.9|70573.8|70558.8|513
1678300800000|2023-03-08 18:40:00|70583.5|70568.5|70582.3|70567.3|70593.6|70578.6|70574.5|70559.5|508
1678301100000|2023-03-08 18:45:00|70582.2|70567.2|70596.4|70581.4|70600.2|70585.2|70581.2|70566.2|541
1678301400000|2023-03-08 18:50:00|70596.2|70581.2|70576.8|70561.8|70606|70591|70576|70561|558
1678301700000|2023-03-08 18:55:00|70576.6|70561.6|70589.5|70569.5|70591.3|70576.3|70569.4|70554.4|515
1678302000000|2023-03-08 19:00:00|70587.5|70567.5|70582.5|70567.5|70587.5|70569.8|70571.7|70556.7|561
1678302300000|2023-03-08 19:05:00|70581.9|70566.9|70573|70558|70591.7|70576.7|70570.7|70555.7|510
1678302600000|2023-03-08 19:10:00|70573.1|70558.1|70563|70543|70573.1|70558.1|70541.7|70524.4|626
1678302900000|2023-03-08 19:15:00|70562.6|70542.6|70571.9|70551.9|70582.3|70564.5|70559.8|70541.2|647
1678303200000|2023-03-08 19:20:00|70572|70552|70571.1|70556.1|70577.3|70561.8|70566.6|70549|550
1678303500000|2023-03-08 19:25:00|70571|70556|70534.5|70519.5|70576.3|70559.1|70533.9|70518.9|515
1678303800000|2023-03-08 19:30:00|70534.4|70519.4|70543.9|70528.9|70550.7|70535.7|70531.3|70516.3|491
1678304100000|2023-03-08 19:35:00|70543.7|70528.7|70540|70525|70546.6|70531.6|70531.3|70516.3|501
1678304400000|2023-03-08 19:40:00|70539.7|70524.7|70547.6|70532.6|70551.3|70536.3|70537.5|70522.5|480
1678304700000|2023-03-08 19:45:00|70547.5|70532.5|70537.7|70522.7|70549.3|70534.3|70527.5|70512.5|473
1678305000000|2023-03-08 19:50:00|70537.8|70522.8|70561.6|70546.6|70572.1|70557.1|70537.8|70522.8|541
1678305300000|2023-03-08 19:55:00|70561.5|70546.5|70562.7|70547.7|70571.1|70553.8|70548.1|70533.1|634
1678305600000|2023-03-08 20:00:00|70563.2|70548.2|70562.1|70547.1|70572.3|70557.3|70549.6|70534.6|470
1678305900000|2023-03-08 20:05:00|70562.3|70547.3|70568.9|70553.9|70572.4|70557.4|70561.6|70546.6|464
1678306200000|2023-03-08 20:10:00|70568.6|70553.6|70574.1|70559.1|70584|70569|70568.3|70553.3|492
1678306500000|2023-03-08 20:15:00|70575.1|70560.1|70581.7|70566.7|70585.9|70570.9|70573.8|70558.8|381
1678306800000|2023-03-08 20:20:00|70581.8|70566.8|70580.5|70565.5|70587.7|70572.7|70573.8|70558.8|423
1678307100000|2023-03-08 20:25:00|70579.7|70564.7|70581.2|70566.2|70593.6|70578.6|70578.9|70563.9|366
1678307400000|2023-03-08 20:30:00|70581.1|70566.1|70578.4|70563.4|70585.3|70570.3|70574.7|70559.7|370
1678307700000|2023-03-08 20:35:00|70578.3|70563.3|70565|70550|70578.6|70563.6|70558.4|70543.4|401
1678308000000|2023-03-08 20:40:00|70565.2|70550.2|70543.5|70528.5|70565.3|70550.3|70542.7|70527.7|414
1678308300000|2023-03-08 20:45:00|70543.6|70528.6|70545.1|70530.1|70549.2|70534.2|70534.7|70519.7|476
1678308600000|2023-03-08 20:50:00|70545|70530|70550.9|70535.9|70551.5|70536.5|70545|70530|355
1678308900000|2023-03-08 20:55:00|70550.7|70535.7|70556.7|70541.7|70563.5|70548.5|70550.3|70533.4|547
1678309200000|2023-03-08 21:00:00|70557.9|70542.9|70583.4|70568.4|70587.7|70572.7|70555.4|70540.4|612
1678309500000|2023-03-08 21:05:00|70583.3|70568.3|70573.6|70558.6|70584.1|70569.1|70572.9|70557.1|230
1678309800000|2023-03-08 21:10:00|70573.3|70558.3|70569.1|70554.1|70576.4|70558.8|70560.8|70545.8|206
1678310100000|2023-03-08 21:15:00|70568.9|70553.9|70565|70550|70571.8|70556.8|70564.7|70549.7|153
1678310400000|2023-03-08 21:20:00|70564.8|70549.8|70569.7|70554.7|70570.5|70555.5|70562|70547|130
1678310700000|2023-03-08 21:25:00|70569.8|70554.8|70573.5|70558.5|70587.8|70572.8|70569|70554|276
1678311000000|2023-03-08 21:30:00|70573.1|70558.1|70590.7|70570.7|70591.2|70571.2|70572.4|70555.9|340
1678311300000|2023-03-08 21:35:00|70590.6|70570.6|70589.4|70569.4|70591.5|70572.6|70585.4|70565.4|120
1678311600000|2023-03-08 21:40:00|70589.5|70569.5|70587.3|70567.3|70592|70572|70587.3|70567.3|144
1678311900000|2023-03-08 21:45:00|70587.1|70567.1|70587.5|70567.5|70589.4|70570.2|70583.4|70565.5|143
1678312200000|2023-03-08 21:50:00|70587.4|70567.4|70581|70561|70592.9|70572.9|70576.3|70556.3|191
1678312500000|2023-03-08 21:55:00|70580.8|70560.8|70626.4|70527.4|70626.7|70571.6|70579.2|70524.8|295
1678312800000|2023-03-08 22:00:00|70630.8|70531.8|70602.4|70531.2|70630.8|70539.8|70593.2|70522.2|43
1678313100000|2023-03-08 22:05:00|70602.7|70530|70594|70550.3|70606.9|70550.4|70590.7|70530|63
1678313400000|2023-03-08 22:10:00|70593.8|70550.1|70593.4|70520.7|70601.9|70550.1|70589.2|70496.8|77
1678313700000|2023-03-08 22:15:00|70593.5|70520.8|70604.8|70510.1|70604.8|70521.1|70593.5|70510.1|14
1678314000000|2023-03-08 22:20:00|70596.8|70522|70599.9|70521.1|70599.9|70527.5|70593.8|70521.1|11
1678314300000|2023-03-08 22:25:00|70584|70521.2|70598.2|70527.7|70599.9|70528.3|70584|70521.2|27
1678314600000|2023-03-08 22:30:00|70598.5|70524.7|70611|70555|70655|70556.7|70594.3|70516.8|551
1678314900000|2023-03-08 22:35:00|70611.2|70552.9|70608.8|70550.4|70617.7|70558.6|70600.5|70549.7|283
1678315200000|2023-03-08 22:40:00|70610.3|70554.3|70621|70558.7|70622.6|70562.9|70601.7|70550|308
1678315500000|2023-03-08 22:45:00|70619.1|70559.1|70612.1|70564.2|70621.8|70565.4|70608.7|70554.7|145
1678315800000|2023-03-08 22:50:00|70612.4|70564.5|70609.7|70565.5|70612.5|70566.8|70609.7|70564.3|56
1678316100000|2023-03-08 22:55:00|70609.6|70565.4|70592.5|70572.5|70610.7|70572.5|70592.5|70552|123
1678316400000|2023-03-08 23:00:00|70588.2|70557.9|70568.8|70548.4|70602.9|70573.2|70566.9|70545.2|353
1678316700000|2023-03-08 23:05:00|70569.6|70548.3|70565.5|70545.5|70569.8|70549.8|70558.3|70538.3|181
1678317000000|2023-03-08 23:10:00|70566.4|70546.4|70563|70543|70575.4|70555.4|70561.1|70541.1|148
1678317300000|2023-03-08 23:15:00|70563.1|70543.1|70556.4|70536.4|70564.7|70544.7|70556.3|70536.3|231
1678317600000|2023-03-08 23:20:00|70556.3|70536.3|70565.7|70545.7|70571.5|70551.5|70556.3|70536.3|225
1678317900000|2023-03-08 23:25:00|70564.6|70544.6|70564.9|70544.9|70565.5|70545.5|70561|70541|142
1678318200000|2023-03-08 23:30:00|70565.1|70545.1|70554.1|70534.1|70565.1|70545.1|70553.6|70533.6|287
1678318500000|2023-03-08 23:35:00|70554.2|70534.2|70574.4|70554.4|70575.7|70555.7|70554.1|70534.1|229
1678318800000|2023-03-08 23:40:00|70574.5|70554.5|70557.2|70537.2|70574.5|70554.5|70557|70537|176
1678319100000|2023-03-08 23:45:00|70557.4|70537.4|70555.6|70535.6|70559.8|70539.8|70552.8|70532.8|244
1678319400000|2023-03-08 23:50:00|70555.5|70535.5|70555|70535|70561.2|70541.2|70553.9|70533.9|231
1678319700000|2023-03-08 23:55:00|70554.9|70534.9|70556.4|70536.4|70559.5|70539.5|70551.7|70531.7|286
1678320000000|2023-03-09 00:00:00|70556.3|70536.3|70553.7|70533.7|70558.4|70538.4|70550|70530|395
1678320300000|2023-03-09 00:05:00|70553.9|70533.9|70550.1|70530.1|70556.5|70536.5|70542.7|70522.7|319
1678320600000|2023-03-09 00:10:00|70550.2|70530.2|70537.7|70522.7|70550.5|70530.5|70536.3|70516.3|340
1678320900000|2023-03-09 00:15:00|70537.6|70522.6|70522.2|70507.2|70540|70522.8|70521.4|70503.3|338
1678321200000|2023-03-09 00:20:00|70521.8|70506.8|70529.9|70509.9|70534.4|70515.4|70521.8|70505|356
1678321500000|2023-03-09 00:25:00|70529.5|70509.5|70540.5|70520.5|70544.2|70524.2|70522.9|70504.9|335
1678321800000|2023-03-09 00:30:00|70540.6|70520.6|70564.7|70549.7|70572.7|70555.4|70539.8|70519.8|579
1678322100000|2023-03-09 00:35:00|70565.2|70550.2|70563.1|70543.1|70572.4|70554.5|70549.8|70529.8|589
1678322400000|2023-03-09 00:40:00|70563.4|70543.4|70559.9|70544.9|70566.6|70549.1|70554.9|70534.9|392
1678322700000|2023-03-09 00:45:00|70560|70545|70566.9|70546.9|70571.2|70554.9|70555.9|70538.9|449
1678323000000|2023-03-09 00:50:00|70566.8|70546.8|70579.8|70559.8|70581.2|70562.6|70566.1|70546.1|451
1678323300000|2023-03-09 00:55:00|70580.6|70560.6|70566.6|70546.6|70580.6|70564.7|70563.2|70545|340
1678323600000|2023-03-09 01:00:00|70566.7|70546.7|70563.2|70543.2|70568.5|70548.5|70553.1|70533.1|451
1678323900000|2023-03-09 01:05:00|70563.1|70543.1|70579.1|70559.1|70588.8|70568.8|70562.8|70542.8|425
1678324200000|2023-03-09 01:10:00|70579|70559|70578.7|70558.7|70580.9|70562|70569.5|70550.5|425
1678324500000|2023-03-09 01:15:00|70578.8|70558.8|70583.7|70563.7|70590.3|70572.2|70578.8|70558.8|428
1678324800000|2023-03-09 01:20:00|70585.9|70565.9|70575.6|70555.6|70590.2|70570.2|70573.4|70554.8|394
1678325100000|2023-03-09 01:25:00|70575.7|70555.7|70571.6|70551.6|70583.1|70566.3|70571.5|70551.5|332
1678325400000|2023-03-09 01:30:00|70571.5|70551.5|70596.2|70576.2|70606.9|70587.6|70570.3|70550.3|556
1678325700000|2023-03-09 01:35:00|70596.3|70576.3|70585.1|70565.1|70599.9|70579.9|70582.5|70562.5|475
1678326000000|2023-03-09 01:40:00|70585.3|70565.3|70592.5|70577.5|70594.8|70577.8|70583.5|70564.5|466
1678326300000|2023-03-09 01:45:00|70592.4|70577.4|70623.3|70603.3|70623.3|70604.2|70591.8|70574.5|530
1678326600000|2023-03-09 01:50:00|70623.2|70603.2|70601.8|70581.8|70623.2|70603.3|70596.3|70576.9|523
1678326900000|2023-03-09 01:55:00|70602.1|70582.1|70601.5|70581.5|70605.1|70585.1|70588.7|70569.8|472
1678327200000|2023-03-09 02:00:00|70600.4|70580.4|70601.3|70581.3|70607.3|70587.3|70592.4|70572.4|443
1678327500000|2023-03-09 02:05:00|70601.4|70581.4|70584.3|70564.3|70606.9|70586.9|70580.5|70562.8|431
1678327800000|2023-03-09 02:10:00|70584.4|70564.4|70587.8|70567.8|70590.4|70572.4|70577.3|70559|448
1678328100000|2023-03-09 02:15:00|70587.9|70567.9|70587.4|70567.4|70598.2|70580|70585.4|70567|342
1678328400000|2023-03-09 02:20:00|70584.6|70564.6|70587.1|70572.1|70592|70572.1|70580.2|70562.9|372
1678328700000|2023-03-09 02:25:00|70587|70572|70577|70557|70589.5|70572|70577|70557|403
1678329000000|2023-03-09 02:30:00|70577.1|70557.1|70577|70557|70581.4|70562.8|70572.7|70553.5|393
1678329300000|2023-03-09 02:35:00|70577.1|70557.1|70576.5|70556.5|70579.8|70564.2|70573.6|70555.1|376
1678329600000|2023-03-09 02:40:00|70576.6|70556.6|70585.5|70570.5|70586.1|70571.1|70572.4|70555.3|315
1678329900000|2023-03-09 02:45:00|70585.4|70570.4|70570.7|70550.7|70585.6|70570.6|70567.9|70550|375
1678330200000|2023-03-09 02:50:00|70570.8|70550.8|70550.7|70530.7|70572|70553.6|70548.2|70529.7|320
1678330500000|2023-03-09 02:55:00|70550.8|70530.8|70572|70552|70575.5|70555.5|70550.7|70530.7|372
1678330800000|2023-03-09 03:00:00|70572.2|70552.2|70576.9|70556.9|70582.1|70563.8|70570.1|70550.1|404
1678331100000|2023-03-09 03:05:00|70576.8|70556.8|70568|70548|70578.8|70558.8|70565.6|70547.7|320
1678331400000|2023-03-09 03:10:00|70567.9|70547.9|70582.7|70562.7|70582.8|70567.6|70566.2|70547.4|304
1678331700000|2023-03-09 03:15:00|70582.8|70562.8|70573.2|70553.2|70583|70563|70573|70553|383
1678332000000|2023-03-09 03:20:00|70573.3|70553.3|70559.3|70539.3|70573.3|70554.7|70557.6|70537.6|329
1678332300000|2023-03-09 03:25:00|70559.2|70539.2|70557.8|70537.8|70559.9|70540.4|70553.9|70533.9|266
1678332600000|2023-03-09 03:30:00|70557.9|70537.9|70548.5|70533.5|70558|70540.3|70548.5|70528.8|240
1678332900000|2023-03-09 03:35:00|70548.8|70533.8|70539|70524|70551.4|70534.7|70537|70519.3|281
1678333200000|2023-03-09 03:40:00|70539.3|70524.3|70538.5|70518.5|70542.7|70525.4|70533.5|70514.4|311
1678333500000|2023-03-09 03:45:00|70538.3|70518.3|70538|70518|70544.8|70525.6|70535.5|70517|305
1678333800000|2023-03-09 03:50:00|70537.9|70517.9|70543.8|70523.8|70544.5|70526.4|70534.2|70514.5|335
1678334100000|2023-03-09 03:55:00|70544.4|70524.4|70545.7|70525.7|70548.3|70530.8|70540.1|70520.1|373
1678334400000|2023-03-09 04:00:00|70545.6|70525.6|70558.2|70538.2|70562.6|70544.6|70545.2|70525.2|354
1678334700000|2023-03-09 04:05:00|70558|70538|70564.2|70544.2|70567.9|70550.3|70555.3|70535.4|258
1678335000000|2023-03-09 04:10:00|70564.4|70544.4|70556.2|70541.2|70564.4|70545.6|70554.5|70537.4|307
1678335300000|2023-03-09 04:15:00|70556.3|70541.3|70556|70536|70562.4|70544.7|70553.7|70533.7|351
1678335600000|2023-03-09 04:20:00|70555.9|70535.9|70553.9|70533.9|70556.4|70537.5|70551.3|70533.5|249
1678335900000|2023-03-09 04:25:00|70554.2|70534.2|70542|70527|70554.2|70534.2|70537.6|70520|258
1678336200000|2023-03-09 04:30:00|70542.3|70527.3|70546.1|70526.1|70549.2|70531|70538.6|70522.7|257
1678336500000|2023-03-09 04:35:00|70546.2|70526.2|70546.7|70526.7|70550.4|70531.7|70544|70526.1|210
1678336800000|2023-03-09 04:40:00|70546.8|70526.8|70552.6|70532.6|70555.5|70538|70546|70526|181
1678337100000|2023-03-09 04:45:00|70553.4|70533.4|70543|70523|70554.6|70537.3|70541.2|70522.7|245
1678337400000|2023-03-09 04:50:00|70542.7|70522.7|70529.3|70514.3|70544.6|70527.7|70527.6|70510|350
1678337700000|2023-03-09 04:55:00|70529.2|70514.2|70528.3|70508.3|70532.5|70515.1|70516.8|70498|434
1678338000000|2023-03-09 05:00:00|70528.5|70508.5|70536.6|70516.6|70542.4|70522.4|70528.5|70508.5|455
1678338300000|2023-03-09 05:05:00|70536.5|70516.5|70523.9|70503.9|70536.6|70516.6|70520.6|70500.6|329
1678338600000|2023-03-09 05:10:00|70523.8|70503.8|70505.3|70490.3|70525.1|70508.2|70504.2|70484.2|368
1678338900000|2023-03-09 05:15:00|70506.5|70486.5|70524.4|70504.4|70524.5|70507|70503.4|70483.6|440
1678339200000|2023-03-09 05:20:00|70524.6|70504.6|70521.9|70506.9|70525.6|70508.2|70517.6|70500.1|488
1678339500000|2023-03-09 05:25:00|70521.7|70506.7|70518.6|70498.6|70522.4|70506.8|70516.3|70498.5|397
1678339800000|2023-03-09 05:30:00|70518.7|70498.7|70513|70498|70519.4|70499.4|70507.2|70487.7|423
1678340100000|2023-03-09 05:35:00|70512.8|70497.8|70507.7|70487.7|70513.1|70498.1|70501.6|70484.4|312
1678340400000|2023-03-09 05:40:00|70507.9|70487.9|70524.2|70504.2|70526.1|70508.2|70507.3|70487.3|374
1678340700000|2023-03-09 05:45:00|70524.1|70504.1|70529.2|70514.2|70532|70514.5|70515.6|70497.7|305
1678341000000|2023-03-09 05:50:00|70529.1|70514.1|70521.9|70506.9|70532.6|70517.6|70519.8|70500.6|280
1678341300000|2023-03-09 05:55:00|70522.2|70507.2|70522.7|70507.7|70523|70508|70511.2|70493.8|365
1678341600000|2023-03-09 06:00:00|70522.8|70507.8|70520|70505|70530.7|70515.7|70518.2|70501.4|405
1678341900000|2023-03-09 06:05:00|70520.5|70505.5|70517.3|70497.3|70523.5|70507.9|70516.1|70496.1|297
1678342200000|2023-03-09 06:10:00|70517.2|70497.2|70521.2|70506.2|70533.5|70516.9|70512.8|70492.8|414
1678342500000|2023-03-09 06:15:00|70521.1|70506.1|70534.5|70514.5|70539|70521.9|70517.3|70499.4|428
1678342800000|2023-03-09 06:20:00|70534.4|70514.4|70548.5|70528.5|70548.5|70531.8|70533.1|70513.1|374
1678343100000|2023-03-09 06:25:00|70548.7|70528.7|70545.3|70525.3|70552.2|70534.2|70537.1|70520.3|336
1678343400000|2023-03-09 06:30:00|70545.2|70525.2|70541.3|70521.3|70551.5|70532.4|70541.3|70521.3|415
1678343700000|2023-03-09 06:35:00|70541.4|70521.4|70532.5|70512.5|70551.8|70534.3|70529|70511.7|377
1678344000000|2023-03-09 06:40:00|70532.6|70512.6|70543.6|70523.6|70543.8|70526.5|70528.7|70510.8|361
1678344300000|2023-03-09 06:45:00|70543.5|70523.5|70523.6|70503.6|70543.5|70523.5|70518.3|70503|399
1678344600000|2023-03-09 06:50:00|70523.7|70503.7|70522.4|70502.4|70528.3|70511.2|70517.8|70499.3|424
1678344900000|2023-03-09 06:55:00|70522.6|70502.6|70532.3|70512.3|70532.3|70512.3|70507.7|70492.4|416
1678345200000|2023-03-09 07:00:00|70534.9|70514.9|70510.8|70495.8|70544.5|70527.8|70506.1|70491.1|637
1678345500000|2023-03-09 07:05:00|70512.1|70497.1|70512.9|70497.9|70520.4|70504.7|70501.1|70486.1|561
1678345800000|2023-03-09 07:10:00|70512.8|70497.8|70511.8|70496.8|70524.5|70509.5|70501.7|70486.7|543
1678346100000|2023-03-09 07:15:00|70512.3|70497.3|70525.9|70510.9|70525.9|70510.9|70509.3|70494.3|457
1678346400000|2023-03-09 07:20:00|70526.1|70511.1|70498.3|70483.3|70526.1|70511.1|70490.1|70475.1|472
1678346700000|2023-03-09 07:25:00|70498.2|70483.2|70494.8|70479.8|70502.2|70487.2|70473|70458|587
1678347000000|2023-03-09 07:30:00|70495.4|70480.4|70483|70468|70498.1|70483.1|70481.9|70466.9|533
1678347300000|2023-03-09 07:35:00|70483.3|70468.3|70484.5|70469.5|70491.7|70476.7|70478.2|70463.2|475
1678347600000|2023-03-09 07:40:00|70485|70470|70500.3|70485.3|70502|70487|70478.1|70462.8|459
1678347900000|2023-03-09 07:45:00|70500.5|70485.5|70502.9|70487.9|70514.8|70499.8|70500.1|70485.1|488
1678348200000|2023-03-09 07:50:00|70502.7|70487.7|70501.4|70486.4|70505.7|70490.7|70489.7|70474.7|495
1678348500000|2023-03-09 07:55:00|70501.9|70486.9|70495.2|70480.2|70520.7|70505.7|70493.5|70478.5|567
1678348800000|2023-03-09 08:00:00|70495.1|70480.1|70518|70503|70534.6|70519.6|70488.2|70473.2|633
1678349100000|2023-03-09 08:05:00|70518.1|70503.1|70496.3|70481.3|70521|70506|70493.1|70478.1|599
1678349400000|2023-03-09 08:10:00|70494.6|70479.6|70530.9|70515.9|70532.6|70517.6|70494.3|70479.3|537
1678349700000|2023-03-09 08:15:00|70530.7|70515.7|70526.8|70511.8|70539.9|70524.9|70518.4|70503.4|550
1678350000000|2023-03-09 08:20:00|70526.6|70511.6|70513.1|70498.1|70533.3|70518.3|70502.5|70487.5|592
1678350300000|2023-03-09 08:25:00|70512.9|70497.9|70529.5|70514.5|70535.8|70520.8|70507.6|70492.6|619
1678350600000|2023-03-09 08:30:00|70529.4|70514.4|70516.3|70501.3|70548.9|70533.9|70516|70501|588
1678350900000|2023-03-09 08:35:00|70516.4|70501.4|70462.2|70447.2|70517|70502|70458.4|70443.4|770
1678351200000|2023-03-09 08:40:00|70462.1|70447.1|70464.5|70449.5|70477.6|70462.6|70449.8|70434.8|706
1678351500000|2023-03-09 08:45:00|70464.2|70449.2|70489.9|70474.9|70507.3|70492.3|70464.2|70449.2|526
1678351800000|2023-03-09 08:50:00|70489.5|70474.5|70480.3|70465.3|70504|70489|70469.1|70454.1|603
1678352100000|2023-03-09 08:55:00|70480.6|70465.6|70486.6|70471.6|70503|70488|70479.5|70464.5|614
1678352400000|2023-03-09 09:00:00|70486.8|70471.8|70529.8|70514.8|70531.3|70516.3|70485.8|70470.8|614
1678352700000|2023-03-09 09:05:00|70530.4|70515.4|70499.1|70484.1|70533.5|70518.5|70499|70479.7|479
1678353000000|2023-03-09 09:10:00|70499|70484|70501.3|70481.3|70508.5|70491|70492.1|70477.1|350
1678353300000|2023-03-09 09:15:00|70501.2|70481.2|70467.2|70452.2|70501.2|70483.2|70459.9|70441.6|531
1678353600000|2023-03-09 09:20:00|70467.1|70452.1|70467|70452|70484.5|70469.5|70454.4|70439.4|582
1678353900000|2023-03-09 09:25:00|70466.8|70451.8|70427.8|70412.8|70474.3|70459.3|70427.7|70412.7|587
1678354200000|2023-03-09 09:30:00|70428|70413|70422.6|70407.6|70439.2|70424.2|70420.8|70405.8|528
1678354500000|2023-03-09 09:35:00|70422.8|70407.8|70425.9|70410.9|70435.8|70420.8|70409.5|70394.5|615
1678354800000|2023-03-09 09:40:00|70425.8|70410.8|70446.7|70431.7|70447.3|70432.3|70416.4|70401.4|617
1678355100000|2023-03-09 09:45:00|70446.8|70431.8|70479|70464|70491.4|70473.1|70446.5|70431.5|482
1678355400000|2023-03-09 09:50:00|70481.6|70461.6|70461|70446|70491.7|70476.7|70457|70442|568
1678355700000|2023-03-09 09:55:00|70460.9|70445.9|70485.1|70470.1|70495.6|70480.6|70457.1|70442.1|626
1678356000000|2023-03-09 10:00:00|70484.9|70469.9|70492.1|70477.1|70495.9|70480.9|70476.7|70461.7|669
1678356300000|2023-03-09 10:05:00|70492.8|70477.8|70511.1|70496.1|70515.5|70500.5|70492.4|70477.4|536
1678356600000|2023-03-09 10:10:00|70511|70496|70476.6|70461.6|70519.3|70504.3|70474.7|70459.7|545
1678356900000|2023-03-09 10:15:00|70476.2|70461.2|70483.9|70468.9|70494.9|70479.9|70473|70458|558
1678357200000|2023-03-09 10:20:00|70483.7|70468.7|70487.1|70472.1|70491.6|70476.6|70479.2|70464.2|465
1678357500000|2023-03-09 10:25:00|70487.3|70472.3|70483.9|70468.9|70492.4|70477.4|70473.8|70458.8|433
1678357800000|2023-03-09 10:30:00|70483.5|70468.5|70466.3|70446.3|70492|70477|70460.5|70445.5|494
1678358100000|2023-03-09 10:35:00|70466.2|70446.2|70444.1|70429.1|70470.8|70455.8|70438.4|70423.4|489
1678358400000|2023-03-09 10:40:00|70444.2|70429.2|70453.2|70438.2|70466|70451|70443|70428|516
1678358700000|2023-03-09 10:45:00|70450.4|70435.4|70454.3|70434.3|70454.3|70438.1|70439.5|70424.5|452
1678359000000|2023-03-09 10:50:00|70451.9|70436.9|70422.1|70407.1|70456.6|70441.6|70419.9|70404.9|589
1678359300000|2023-03-09 10:55:00|70422|70407|70432.5|70417.5|70432.8|70417.8|70416.5|70401.5|478
1678359600000|2023-03-09 11:00:00|70432.7|70417.7|70408.9|70393.9|70433.1|70418.1|70397.6|70382.6|642
1678359900000|2023-03-09 11:05:00|70409|70394|70379|70359|70410.2|70395.2|70375.9|70357.6|615
1678360200000|2023-03-09 11:10:00|70378.9|70358.9|70362.5|70347.5|70380.2|70365.2|70359.5|70344.5|597
1678360500000|2023-03-09 11:15:00|70362.6|70347.6|70360.6|70345.6|70375.4|70360.4|70354.4|70339.4|525
1678360800000|2023-03-09 11:20:00|70360.5|70345.5|70359.7|70344.7|70370|70355|70354.7|70339.7|485
1678361100000|2023-03-09 11:25:00|70359.6|70344.6|70337.7|70322.7|70359.7|70344.7|70329.7|70314.7|554
1678361400000|2023-03-09 11:30:00|70338.2|70323.2|70341.6|70326.6|70361.3|70346.2|70337.9|70322.9|604
1678361700000|2023-03-09 11:35:00|70341.7|70326.7|70355.1|70340.1|70370.5|70354.6|70336.7|70321.7|542
1678362000000|2023-03-09 11:40:00|70355|70340|70359.9|70344.9|70364.6|70349.6|70339.5|70322.4|485
1678362300000|2023-03-09 11:45:00|70359.8|70344.8|70372.5|70357.5|70377.6|70362.6|70357.7|70342.7|520
1678362600000|2023-03-09 11:50:00|70372|70357|70380.4|70365.4|70390.8|70375.8|70372|70357|453
1678362900000|2023-03-09 11:55:00|70380.3|70365.3|70398.3|70383.3|70401.7|70386.7|70366.4|70351.4|534
1678363200000|2023-03-09 12:00:00|70398.4|70383.4|70412.6|70397.6|70414.4|70399.4|70393.4|70378.4|546
1678363500000|2023-03-09 12:05:00|70412.7|70397.7|70426.8|70411.8|70428.6|70413.6|70410|70395|509
1678363800000|2023-03-09 12:10:00|70428.2|70413.2|70427.6|70412.6|70435.2|70420.2|70414.4|70399.4|447
1678364100000|2023-03-09 12:15:00|70428.9|70413.9|70418.3|70403.3|70438|70423|70417.9|70402.9|470
1678364400000|2023-03-09 12:20:00|70418.4|70403.4|70410|70395|70431.3|70416.3|70409.1|70394.1|494
1678364700000|2023-03-09 12:25:00|70409.8|70394.8|70437.1|70422.1|70437.1|70422.1|70407.7|70392.7|448
1678365000000|2023-03-09 12:30:00|70437|70422|70464.1|70449.1|70468.9|70453.9|70432.9|70417.9|487
1678365300000|2023-03-09 12:35:00|70464.2|70449.2|70467.5|70452.5|70470.6|70455.6|70460.7|70445.7|466
1678365600000|2023-03-09 12:40:00|70467.3|70452.3|70494.6|70479.6|70501|70486|70467.2|70452.2|451
1678365900000|2023-03-09 12:45:00|70494.4|70479.4|70500.5|70485.5|70513.7|70498.7|70490.7|70475.7|524
1678366200000|2023-03-09 12:50:00|70500.6|70485.6|70467.8|70452.8|70502|70487|70457|70442|531
1678366500000|2023-03-09 12:55:00|70467.9|70452.9|70482.9|70467.9|70484.5|70469.5|70460.1|70445.1|527
1678366800000|2023-03-09 13:00:00|70482.3|70467.3|70502.2|70487.2|70503.2|70488.2|70475.9|70460.9|665
1678367100000|2023-03-09 13:05:00|70502|70487|70512.3|70497.3|70512.3|70497.3|70488.6|70473.6|626
1678367400000|2023-03-09 13:10:00|70512.2|70497.2|70523|70508|70524.5|70509.5|70475.6|70460.6|657
1678367700000|2023-03-09 13:15:00|70523.1|70508.1|70498.4|70483.4|70530.6|70515.6|70492.3|70477.3|622
1678368000000|2023-03-09 13:20:00|70498.7|70483.7|70494.2|70474.2|70525.8|70510.8|70492.1|70473.2|684
1678368300000|2023-03-09 13:25:00|70494.1|70474.1|70494|70474|70510.8|70490.8|70478.3|70461.8|600
1678368600000|2023-03-09 13:30:00|70494.7|70474.7|70412.7|70397.7|70494.7|70474.7|70365.2|70348.6|1052
1678368900000|2023-03-09 13:35:00|70412.4|70397.4|70473.3|70458.3|70473.3|70458.3|70402.4|70387.4|920
1678369200000|2023-03-09 13:40:00|70472.9|70457.9|70491.7|70476.7|70499.1|70484.1|70443.8|70428.8|962
1678369500000|2023-03-09 13:45:00|70489.8|70474.8|70430|70415|70489.8|70474.8|70424.8|70409.8|882
1678369800000|2023-03-09 13:50:00|70429.4|70414.4|70409.6|70394.6|70442.3|70427.3|70401.9|70386.9|786
1678370100000|2023-03-09 13:55:00|70409.3|70394.3|70388.2|70373.2|70430.1|70415.1|70385.2|70370.2|820
1678370400000|2023-03-09 14:00:00|70389.3|70374.3|70403.2|70388.2|70407.5|70392.5|70350.9|70333.5|882
1678370700000|2023-03-09 14:05:00|70403.1|70388.1|70433.6|70418.6|70434.9|70419.9|70388.4|70373.4|756
1678371000000|2023-03-09 14:10:00|70433.4|70418.4|70422.8|70407.8|70437.6|70422.6|70391.4|70376.4|776
1678371300000|2023-03-09 14:15:00|70422.7|70407.7|70397.1|70382.1|70429.4|70414.4|70391.4|70376.4|701
1678371600000|2023-03-09 14:20:00|70396.6|70381.6|70399.5|70384.5|70420.2|70405.2|70386.4|70371.4|694
1678371900000|2023-03-09 14:25:00|70401.4|70386.4|70406.9|70391.9|70426.9|70411.9|70401.3|70386.3|710
1678372200000|2023-03-09 14:30:00|70407.2|70392.2|70371.8|70356.8|70439.1|70424.1|70371.8|70356.8|884
1678372500000|2023-03-09 14:35:00|70371.2|70356.2|70368.4|70353.4|70402.5|70387.5|70362.7|70347.7|812
1678372800000|2023-03-09 14:40:00|70369|70354|70372.1|70357.1|70395.7|70380.7|70357.5|70342.5|842
1678373100000|2023-03-09 14:45:00|70371.9|70356.9|70326.1|70311.1|70375.3|70358|70305.7|70290.7|867
1678373400000|2023-03-09 14:50:00|70323.7|70308.7|70371.7|70356.7|70372.9|70357.9|70319.4|70304.4|861
1678373700000|2023-03-09 14:55:00|70371.6|70356.6|70377.9|70362.9|70392|70377|70366|70351|731
1678374000000|2023-03-09 15:00:00|70378|70363|70340.5|70325.5|70390.1|70375.1|70334|70319|831
1678374300000|2023-03-09 15:05:00|70340.3|70325.3|70326.7|70311.7|70366.4|70351.4|70319.7|70304.7|794
1678374600000|2023-03-09 15:10:00|70326.6|70311.6|70338.4|70323.4|70356.5|70341.5|70305.9|70290.9|791
1678374900000|2023-03-09 15:15:00|70338.3|70323.3|70362.9|70347.9|70373|70353|70331.3|70316.3|777
1678375200000|2023-03-09 15:20:00|70363.4|70348.4|70390.7|70375.7|70394.8|70379.8|70345.1|70330.1|735
1678375500000|2023-03-09 15:25:00|70390|70375|70373.4|70358.4|70392.9|70377.9|70366.3|70351.3|686
1678375800000|2023-03-09 15:30:00|70372|70357|70340.6|70325.6|70379.8|70364.8|70317.5|70302.5|743
1678376100000|2023-03-09 15:35:00|70339.7|70324.7|70335.9|70320.9|70349.4|70334.4|70317.2|70302.2|697
1678376400000|2023-03-09 15:40:00|70336|70321|70346.4|70331.4|70351.6|70336.6|70321.6|70306.6|732
1678376700000|2023-03-09 15:45:00|70346.5|70331.5|70366.5|70351.5|70370.2|70355.2|70326.8|70311.8|764
1678377000000|2023-03-09 15:50:00|70365.8|70350.8|70412|70397|70412.4|70397.4|70359.7|70344.7|692
1678377300000|2023-03-09 15:55:00|70411.7|70396.7|70417.9|70402.9|70429.4|70414.4|70408.4|70393.4|719
1678377600000|2023-03-09 16:00:00|70418.1|70403.1|70422.6|70407.6|70438.2|70423.2|70407.3|70392.3|765
1678377900000|2023-03-09 16:05:00|70422.1|70407.1|70441.9|70426.9|70451.1|70436.1|70419.2|70404.2|682
1678378200000|2023-03-09 16:10:00|70441.6|70426.6|70406.4|70391.4|70446.8|70431.8|70405.4|70390.4|651
1678378500000|2023-03-09 16:15:00|70405.5|70390.5|70378|70363|70405.6|70390.6|70374.9|70359.9|635
1678378800000|2023-03-09 16:20:00|70378.1|70363.1|70357.1|70342.1|70391.7|70376.7|70354.4|70339.4|669
1678379100000|2023-03-09 16:25:00|70357.3|70342.3|70374.2|70359.2|70385.4|70370.4|70357.1|70342.1|692
1678379400000|2023-03-09 16:30:00|70374.4|70359.4|70352.6|70337.6|70376.6|70361.6|70339.3|70324.3|721
1678379700000|2023-03-09 16:35:00|70352.7|70337.7|70354.9|70339.9|70365.1|70350.1|70337.7|70322.7|719
1678380000000|2023-03-09 16:40:00|70355|70340|70338.3|70323.3|70357.5|70342|70337.9|70322.9|626
1678380300000|2023-03-09 16:45:00|70338.4|70323.4|70332.9|70317.9|70348.4|70333.4|70318.1|70303.1|647
1678380600000|2023-03-09 16:50:00|70333|70318|70349.6|70334.6|70354.8|70339.8|70327.7|70312.7|659
1678380900000|2023-03-09 16:55:00|70349.5|70334.5|70369.7|70354.7|70371.1|70356.1|70349.2|70334.2|575
1678381200000|2023-03-09 17:00:00|70369.8|70354.8|70388.7|70368.7|70410.1|70395.1|70360|70345|692
1678381500000|2023-03-09 17:05:00|70388.2|70368.2|70377.7|70362.7|70395.4|70380.4|70376.5|70361.5|585
1678381800000|2023-03-09 17:10:00|70377.6|70362.6|70387.7|70372.7|70389.9|70374.9|70372.1|70357.1|664
1678382100000|2023-03-09 17:15:00|70387.5|70372.5|70387.2|70372.2|70402.2|70387.2|70367.4|70352.4|639
1678382400000|2023-03-09 17:20:00|70387.1|70372.1|70365.5|70350.5|70393.6|70378.6|70358|70343|537
1678382700000|2023-03-09 17:25:00|70366.9|70351.9|70364.4|70349.4|70380.5|70365.5|70363.2|70348.2|539
1678383000000|2023-03-09 17:30:00|70364|70349|70346.4|70331.4|70366.8|70351.8|70342.6|70327.6|546
1678383300000|2023-03-09 17:35:00|70346.3|70331.3|70364.5|70349.5|70370|70355|70344.9|70329.9|589
1678383600000|2023-03-09 17:40:00|70364.6|70349.6|70359.3|70344.3|70365.7|70350.7|70345.7|70330.7|516
1678383900000|2023-03-09 17:45:00|70359.2|70344.2|70357.2|70342.2|70366|70351|70348.9|70333.9|592
1678384200000|2023-03-09 17:50:00|70357.4|70342.4|70369.2|70354.2|70374|70358.6|70357.3|70340.4|593
1678384500000|2023-03-09 17:55:00|70369.1|70354.1|70359.8|70344.8|70376.6|70361.6|70354.1|70339.1|499
1678384800000|2023-03-09 18:00:00|70360.5|70345.5|70328.3|70313.3|70388.5|70373.5|70305.7|70290.7|800
1678385100000|2023-03-09 18:05:00|70329|70314|70342.6|70327.6|70357.8|70341.8|70325.9|70310.9|772
1678385400000|2023-03-09 18:10:00|70344|70329|70339|70324|70363.9|70348.9|70329.8|70314.8|731
1678385700000|2023-03-09 18:15:00|70339.1|70324.1|70330.9|70315.9|70339.4|70324.4|70318.3|70302.2|730
1678386000000|2023-03-09 18:20:00|70331.2|70316.2|70338.8|70323.8|70345.2|70330.2|70314.5|70299.5|661
1678386300000|2023-03-09 18:25:00|70341.8|70326.8|70349.7|70334.7|70351.5|70336.5|70335.4|70320.4|648
1678386600000|2023-03-09 18:30:00|70349.5|70334.5|70354.3|70339.3|70362.6|70347.6|70341.6|70326.6|631
1678386900000|2023-03-09 18:35:00|70354.7|70339.7|70352.7|70337.7|70355.4|70340.4|70333|70318|564
1678387200000|2023-03-09 18:40:00|70352.9|70337.9|70322.7|70307.7|70353.3|70338.3|70313.7|70298.7|583
1678387500000|2023-03-09 18:45:00|70324|70309|70332.2|70317.2|70343.7|70328.7|70312.8|70297.8|644
1678387800000|2023-03-09 18:50:00|70332.1|70317.1|70298.8|70283.8|70336.1|70321.1|70298.8|70283.8|543
1678388100000|2023-03-09 18:55:00|70298.7|70283.7|70281.9|70266.9|70298.7|70283.7|70276.3|70259.6|535
1678388400000|2023-03-09 19:00:00|70282.1|70267.1|70315.6|70300.6|70319.8|70304.8|70279.2|70264.2|604
1678388700000|2023-03-09 19:05:00|70315.4|70300.4|70284|70269|70319.9|70304.9|70280.1|70265.1|584
1678389000000|2023-03-09 19:10:00|70284.1|70269.1|70298.2|70283.2|70308|70293|70276.8|70261.8|698
1678389300000|2023-03-09 19:15:00|70298.1|70283.1|70295.3|70280.3|70306.3|70291.3|70290.9|70275.9|618
1678389600000|2023-03-09 19:20:00|70295.4|70280.4|70277.8|70262.8|70302|70287|70274.1|70259.1|580
1678389900000|2023-03-09 19:25:00|70277.5|70262.5|70311.3|70296.3|70311.7|70296.7|70270.6|70255.6|563
1678390200000|2023-03-09 19:30:00|70311.2|70296.2|70335.9|70320.9|70342.5|70327.5|70307.6|70292.6|611
1678390500000|2023-03-09 19:35:00|70337.1|70322.1|70333.4|70318.4|70337.3|70322.3|70322.8|70307.8|509
1678390800000|2023-03-09 19:40:00|70333.5|70318.5|70350.9|70335.9|70352.5|70337.5|70328.9|70313.9|516
1678391100000|2023-03-09 19:45:00|70351.2|70336.2|70351.2|70336.2|70361.2|70346.2|70337.7|70322.7|568
1678391400000|2023-03-09 19:50:00|70351|70336|70364.2|70349.2|70364.3|70349.3|70343.7|70328.7|578
1678391700000|2023-03-09 19:55:00|70364.1|70349.1|70373.2|70358.2|70374.9|70359.9|70355.7|70340.7|630
1678392000000|2023-03-09 20:00:00|70373.4|70358.4|70351.6|70336.6|70373.9|70358.9|70344.6|70329.6|652
1678392300000|2023-03-09 20:05:00|70352|70337|70363.1|70348.1|70369.8|70354.8|70350.1|70335.1|608
1678392600000|2023-03-09 20:10:00|70363.6|70348.6|70327.8|70312.8|70368.7|70353.7|70327.8|70312.8|635
1678392900000|2023-03-09 20:15:00|70326.6|70311.6|70346.6|70331.6|70370.3|70355.3|70326.5|70311.5|653
1678393200000|2023-03-09 20:20:00|70346.8|70331.8|70384|70369|70384|70369|70343.5|70328.5|712
1678393500000|2023-03-09 20:25:00|70385.7|70370.7|70377.1|70362.1|70394.8|70379.8|70369.7|70354.7|701
1678393800000|2023-03-09 20:30:00|70377|70362|70356.2|70341.2|70380.9|70365.9|70348.2|70330.7|739
1678394100000|2023-03-09 20:35:00|70356.9|70341.9|70368.6|70353.6|70384.1|70369.1|70350.3|70335.3|737
1678394400000|2023-03-09 20:40:00|70368.5|70353.5|70368.1|70353.1|70379.1|70363|70361|70345.6|677
1678394700000|2023-03-09 20:45:00|70367.9|70352.9|70376.3|70361.3|70385.3|70370.2|70365.4|70350.4|738
1678395000000|2023-03-09 20:50:00|70377.1|70362.1|70345|70330|70380.2|70365.2|70341.5|70326.5|683
1678395300000|2023-03-09 20:55:00|70344.1|70329.1|70352|70337|70361|70346|70337|70322|665
1678395600000|2023-03-09 21:00:00|70353.4|70338.4|70360.9|70340.9|70362.2|70344|70346.3|70326.3|684
1678395900000|2023-03-09 21:05:00|70361.1|70341.1|70355.6|70335.6|70361.6|70341.6|70347.5|70327.5|415
1678396200000|2023-03-09 21:10:00|70355.5|70335.5|70351.9|70331.9|70359.6|70339.6|70349.4|70329.4|430
1678396500000|2023-03-09 21:15:00|70353.4|70333.4|70352.1|70332.1|70355.6|70338.2|70345.2|70327.8|458
1678396800000|2023-03-09 21:20:00|70352.2|70332.2|70366.6|70346.6|70367.1|70347.1|70351.9|70331.9|322
1678397100000|2023-03-09 21:25:00|70366.5|70346.5|70359.8|70339.8|70383.9|70363.9|70359.3|70339.3|515
1678397400000|2023-03-09 21:30:00|70359.7|70339.7|70355.1|70335.1|70366.1|70345.6|70353.6|70319.6|694
1678397700000|2023-03-09 21:35:00|70355.5|70335.5|70351.8|70331.8|70356|70336|70337.5|70317.5|717
1678398000000|2023-03-09 21:40:00|70351.7|70331.7|70338.8|70318.8|70353.8|70336|70338|70318|420
1678398300000|2023-03-09 21:45:00|70338.6|70318.6|70333.1|70310.1|70341.5|70320.8|70332.4|70309.8|303
1678398600000|2023-03-09 21:50:00|70335.6|70310.3|70337.8|70308.4|70341.8|70314.3|70333.7|70305.9|432
1678398900000|2023-03-09 21:55:00|70337.7|70308.3|70367.5|70291.5|70367.5|70312.5|70329.3|70290.6|583
1678399200000|2023-03-09 22:00:00|70369.3|70284.9|70370.7|70290.6|70379.7|70294.8|70363|70282|58
1678399500000|2023-03-09 22:05:00|70371.7|70296.8|70352|70295.9|70382.2|70303.9|70345.3|70280.8|198
1678399800000|2023-03-09 22:10:00|70350.9|70296|70341.1|70287.9|70355.3|70300.1|70332.1|70267.6|171
1678400100000|2023-03-09 22:15:00|70341.2|70288.4|70341.7|70294.3|70341.7|70294.3|70339.6|70288.4|25
1678400400000|2023-03-09 22:20:00|70341.6|70297.6|70321.6|70267.8|70341.6|70297.6|70321.6|70251.9|367
1678400700000|2023-03-09 22:25:00|70322|70268|70345.1|70271.9|70345.6|70287.7|70322|70263.9|221
1678401000000|2023-03-09 22:30:00|70342.6|70272.1|70342|70268.3|70347.5|70280.8|70338.5|70263.3|217
1678401300000|2023-03-09 22:35:00|70341.8|70268.7|70335.5|70272.3|70341.8|70275.3|70335.5|70262.7|208
1678401600000|2023-03-09 22:40:00|70335.2|70272.2|70332.8|70280.7|70335.4|70281|70325.6|70269.3|140
1678401900000|2023-03-09 22:45:00|70333.6|70280|70345.8|70284.2|70358.7|70304.3|70330.9|70274.8|335
1678402200000|2023-03-09 22:50:00|70345.7|70284.3|70351.4|70287.1|70353.5|70290.6|70343.8|70284.3|102
1678402500000|2023-03-09 22:55:00|70351.5|70287.2|70357|70284.8|70360.6|70294.4|70350.7|70268.8|293
1678402800000|2023-03-09 23:00:00|70356.9|70284.6|70368.5|70323.7|70369.1|70326.1|70344|70277|368
1678403100000|2023-03-09 23:05:00|70368.8|70326|70347|70311.7|70368.8|70327.1|70342.1|70306.6|265
1678403400000|2023-03-09 23:10:00|70346.7|70311.6|70348.6|70318.7|70349.1|70322.5|70341.7|70306.4|442
1678403700000|2023-03-09 23:15:00|70346.1|70318.6|70338.7|70318.7|70347.6|70327.6|70338.5|70317.7|304
1678404000000|2023-03-09 23:20:00|70338.6|70318.6|70342.4|70322.4|70345.4|70325.4|70335.6|70315.6|279
1678404300000|2023-03-09 23:25:00|70342.5|70322.5|70336.9|70316.9|70342.5|70322.5|70335.5|70315.5|225
1678404600000|2023-03-09 23:30:00|70336.8|70316.8|70323.2|70303.2|70336.9|70316.9|70322.9|70302.9|319
1678404900000|2023-03-09 23:35:00|70323.3|70303.3|70321.5|70301.5|70323.4|70303.4|70313.6|70293.6|373
1678405200000|2023-03-09 23:40:00|70321.6|70301.6|70335|70315|70339|70319|70321.1|70301.1|322
1678405500000|2023-03-09 23:45:00|70335.1|70315.1|70319.4|70299.4|70335.1|70315.1|70318.6|70298.6|243
1678405800000|2023-03-09 23:50:00|70319.5|70299.5|70320.1|70300.1|70322|70302|70312.8|70292.8|266
1678406100000|2023-03-09 23:55:00|70319.7|70299.7|70309.2|70289.2|70321.3|70301.3|70309.1|70289.1|348
1678406400000|2023-03-10 00:00:00|70309.3|70289.3|70281.6|70261.6|70310.6|70290.6|70281.6|70261.6|515
1678406700000|2023-03-10 00:05:00|70281.5|70261.5|70268.3|70248.3|70281.5|70261.5|70267.4|70247.4|469
1678407000000|2023-03-10 00:10:00|70268.2|70248.2|70282.8|70262.8|70286|70266|70259.4|70239.4|470
1678407300000|2023-03-10 00:15:00|70283.3|70263.3|70260.8|70240.8|70284.1|70264.1|70257.4|70237.4|489
1678407600000|2023-03-10 00:20:00|70261.2|70241.2|70255.6|70235.6|70268|70248|70254.3|70234.3|527
1678407900000|2023-03-10 00:25:00|70255.4|70235.4|70246.9|70226.9|70259.4|70239.4|70239.5|70219.5|604
1678408200000|2023-03-10 00:30:00|70247.1|70227.1|70233.3|70213.3|70253|70233|70231.9|70211.9|465
1678408500000|2023-03-10 00:35:00|70233.2|70213.2|70238.5|70218.5|70242.4|70222.4|70228|70208|484
1678408800000|2023-03-10 00:40:00|70238.7|70218.7|70241.3|70221.3|70243.1|70223.1|70230.5|70210.5|490
1678409100000|2023-03-10 00:45:00|70241.4|70221.4|70245.6|70225.6|70250.8|70230.8|70240.9|70220.9|384
1678409400000|2023-03-10 00:50:00|70245.3|70225.3|70242|70222|70252.8|70232.8|70233|70213|546
1678409700000|2023-03-10 00:55:00|70244|70224|70224|70204|70244|70224|70220.7|70200.7|443
1678410000000|2023-03-10 01:00:00|70224.2|70204.2|70269.7|70249.7|70270.8|70250.8|70221.2|70201.2|561
1678410300000|2023-03-10 01:05:00|70269.6|70249.6|70259.6|70239.6|70275.5|70255.5|70257.6|70237.6|442
1678410600000|2023-03-10 01:10:00|70259.5|70239.5|70274.5|70254.5|70280.7|70260.7|70257.8|70237.8|503
1678410900000|2023-03-10 01:15:00|70273.5|70253.5|70278.4|70258.4|70286.8|70266.8|70270.2|70252.3|487
1678411200000|2023-03-10 01:20:00|70277|70257|70278.7|70258.7|70285|70265|70271|70251|476
1678411500000|2023-03-10 01:25:00|70278|70258|70252.9|70232.9|70278|70258|70251.8|70231.8|390
1678411800000|2023-03-10 01:30:00|70253.2|70233.2|70250.7|70230.7|70260.5|70240.5|70247|70229.9|464
1678412100000|2023-03-10 01:35:00|70250.8|70230.8|70246.2|70226.2|70257.3|70237.3|70243.6|70223.6|486
1678412400000|2023-03-10 01:40:00|70246.1|70226.1|70252.5|70232.5|70270.8|70250.8|70246|70226|535
1678412700000|2023-03-10 01:45:00|70252.4|70232.4|70252.9|70232.9|70259.1|70240.2|70248.4|70228.4|465
1678413000000|2023-03-10 01:50:00|70252.6|70232.6|70245.9|70225.9|70257.5|70237.5|70242.9|70225.2|470
1678413300000|2023-03-10 01:55:00|70246.1|70226.1|70251.4|70231.4|70259.1|70239.1|70244.5|70224.5|457
1678413600000|2023-03-10 02:00:00|70251.7|70231.7|70249.6|70229.6|70255.7|70237.8|70247.6|70228.2|545
1678413900000|2023-03-10 02:05:00|70249.7|70229.7|70259.3|70239.3|70263|70243|70242.5|70222.5|433
1678414200000|2023-03-10 02:10:00|70259.2|70239.2|70245|70225|70260.7|70240.7|70243.4|70223.4|535
1678414500000|2023-03-10 02:15:00|70244.9|70224.9|70276.6|70256.6|70285.6|70265.6|70244.9|70224.9|717
1678414800000|2023-03-10 02:20:00|70276.4|70256.4|70296.1|70276.1|70302.8|70282.8|70275.1|70255.1|581
1678415100000|2023-03-10 02:25:00|70296.2|70276.2|70335.2|70315.2|70335.2|70315.2|70295.9|70275.9|539
1678415400000|2023-03-10 02:30:00|70335.1|70315.1|70337.8|70317.8|70349.2|70329.2|70302.4|70282.4|982
1678415700000|2023-03-10 02:35:00|70339.2|70319.2|70269.5|70249.5|70339.4|70319.4|70257.5|70237.5|818
1678416000000|2023-03-10 02:40:00|70271.3|70251.3|70283|70263|70291.8|70271.8|70250.7|70230.7|853
1678416300000|2023-03-10 02:45:00|70282.4|70262.4|70278|70258|70290|70270|70270.1|70251.8|679
1678416600000|2023-03-10 02:50:00|70278.2|70258.2|70291.1|70271.1|70304.4|70284.4|70274.6|70254.6|671
1678416900000|2023-03-10 02:55:00|70291|70271|70277.6|70257.6|70293.2|70273.2|70269|70249|614
1678417200000|2023-03-10 03:00:00|70277.4|70257.4|70273.9|70253.9|70305.1|70285.1|70273.7|70253.7|620
1678417500000|2023-03-10 03:05:00|70272.8|70252.8|70249.8|70229.8|70284.7|70264.7|70248.6|70228.6|505
1678417800000|2023-03-10 03:10:00|70250.4|70230.4|70254.4|70234.4|70265.8|70245.8|70245.6|70225.6|511
1678418100000|2023-03-10 03:15:00|70254.3|70234.3|70252|70232|70263|70243|70237.6|70217.6|447
1678418400000|2023-03-10 03:20:00|70251.8|70231.8|70248.7|70228.7|70254.6|70234.6|70244.1|70224.1|479
1678418700000|2023-03-10 03:25:00|70248.6|70228.6|70248.4|70228.4|70252.5|70232.5|70244.9|70224.9|461
1678419000000|2023-03-10 03:30:00|70248.5|70228.5|70248.6|70228.6|70258.5|70238.5|70241.9|70221.9|519
1678419300000|2023-03-10 03:35:00|70248.5|70228.5|70241.9|70221.9|70249.2|70229.2|70236.5|70216.5|341
1678419600000|2023-03-10 03:40:00|70242.6|70222.6|70247|70227|70248.8|70228.8|70239.9|70219.9|424
1678419900000|2023-03-10 03:45:00|70246|70226|70234.4|70214.4|70247.2|70227.2|70224|70204|396
1678420200000|2023-03-10 03:50:00|70234.7|70214.7|70239.5|70219.5|70241.2|70221.2|70234|70214|372
1678420500000|2023-03-10 03:55:00|70239.2|70219.2|70234.3|70214.3|70242.9|70222.9|70234.1|70214.1|373
1678420800000|2023-03-10 04:00:00|70234.5|70214.5|70248.1|70228.1|70257.8|70237.8|70234.5|70214.5|497
1678421100000|2023-03-10 04:05:00|70248.5|70228.5|70244.4|70224.4|70249.2|70229.2|70234.7|70214.7|480
1678421400000|2023-03-10 04:10:00|70244.5|70224.5|70235.1|70215.1|70245.1|70225.1|70234.6|70214.6|416
1678421700000|2023-03-10 04:15:00|70235.2|70215.2|70245|70225|70245.6|70225.6|70232.5|70214.6|455
1678422000000|2023-03-10 04:20:00|70245.1|70225.1|70235|70215|70247.9|70227.9|70233.8|70213.8|474
1678422300000|2023-03-10 04:25:00|70235.1|70215.1|70229.7|70209.7|70239.5|70220.4|70229.2|70209.2|434
1678422600000|2023-03-10 04:30:00|70229.6|70209.6|70228.5|70208.5|70232.9|70212.9|70223.6|70203.6|498
1678422900000|2023-03-10 04:35:00|70228.7|70208.7|70241.1|70221.1|70241.2|70221.2|70227.6|70207.6|424
1678423200000|2023-03-10 04:40:00|70241|70221|70235.6|70215.6|70244.2|70224.7|70230.3|70210.3|442
1678423500000|2023-03-10 04:45:00|70235.7|70215.7|70237.8|70217.8|70242.3|70222.3|70233.7|70213.7|407
1678423800000|2023-03-10 04:50:00|70237.9|70217.9|70236.5|70216.5|70241.8|70221.8|70230.8|70210.8|395
1678424100000|2023-03-10 04:55:00|70236.4|70216.4|70248.9|70228.9|70251|70231.1|70231.6|70211.6|404
1678424400000|2023-03-10 05:00:00|70249|70229|70250.8|70230.8|70254.7|70234.7|70244|70226.2|484
1678424700000|2023-03-10 05:05:00|70251|70231|70253.5|70233.5|70257.4|70237.4|70246.3|70226.4|332
1678425000000|2023-03-10 05:10:00|70253.6|70233.6|70262.3|70242.3|70267.7|70247.7|70252|70232|360
1678425300000|2023-03-10 05:15:00|70262.4|70242.4|70274.4|70254.4|70282.4|70263.1|70261.6|70241.6|348
1678425600000|2023-03-10 05:20:00|70274.3|70254.3|70302.6|70282.6|70303.3|70283.3|70267.4|70247.4|454
1678425900000|2023-03-10 05:25:00|70303.2|70283.2|70294|70274|70304.1|70284.1|70290.6|70270.6|435
1678426200000|2023-03-10 05:30:00|70293.7|70273.7|70298.3|70278.3|70307.6|70287.6|70290.8|70270.8|515
1678426500000|2023-03-10 05:35:00|70298.2|70278.2|70290.4|70270.4|70298.4|70278.4|70279.7|70259.7|490
1678426800000|2023-03-10 05:40:00|70290.3|70270.3|70298.7|70278.7|70302.9|70282.9|70290|70270|417
1678427100000|2023-03-10 05:45:00|70299|70279|70299.4|70279.4|70301|70281|70283.4|70263.4|401
1678427400000|2023-03-10 05:50:00|70299.7|70279.7|70298.3|70278.3|70301.1|70281.1|70290.8|70270.8|439
1678427700000|2023-03-10 05:55:00|70298.6|70278.6|70301.6|70281.6|70304.6|70284.6|70297.5|70277.5|382
1678428000000|2023-03-10 06:00:00|70301.7|70281.7|70303.9|70283.9|70307.1|70287.1|70282.6|70262.6|536
1678428300000|2023-03-10 06:05:00|70303.8|70283.8|70292|70272|70305.1|70285.1|70287.6|70267.6|471
1678428600000|2023-03-10 06:10:00|70291.5|70271.5|70304.4|70284.4|70305.5|70285.5|70286.6|70266.6|479
1678428900000|2023-03-10 06:15:00|70304.3|70284.3|70293.3|70273.3|70306.4|70286.4|70287.4|70267.4|439
1678429200000|2023-03-10 06:20:00|70293.1|70273.1|70298.3|70278.3|70306.3|70286.3|70291.9|70272.1|458
1678429500000|2023-03-10 06:25:00|70298.2|70278.2|70280.2|70260.2|70299.2|70279.2|70278.1|70258.1|408
1678429800000|2023-03-10 06:30:00|70280.1|70260.1|70297.8|70277.8|70304|70284|70273.1|70253.1|423
1678430100000|2023-03-10 06:35:00|70297.7|70277.7|70307.7|70287.7|70308.9|70291.5|70295.7|70275.7|473
1678430400000|2023-03-10 06:40:00|70307.6|70287.6|70336.6|70316.6|70338.2|70318.2|70306.3|70286.3|546
1678430700000|2023-03-10 06:45:00|70336.5|70316.5|70311|70291|70338.2|70318.2|70305.9|70288.2|485
1678431000000|2023-03-10 06:50:00|70311.3|70291.3|70328|70308|70330.9|70310.9|70309.9|70289.9|508
1678431300000|2023-03-10 06:55:00|70328.1|70308.1|70321.2|70301.2|70328.1|70308.1|70308.9|70288.9|481
1678431600000|2023-03-10 07:00:00|70321.3|70301.3|70254.2|70239.2|70321.3|70301.3|70246.8|70227.5|796
1678431900000|2023-03-10 07:05:00|70251.9|70236.9|70250.5|70235.5|70269.5|70249.5|70236.7|70221.7|708
1678432200000|2023-03-10 07:10:00|70250.4|70235.4|70266.9|70246.9|70267.1|70248.4|70245.5|70228.7|714
1678432500000|2023-03-10 07:15:00|70266.8|70246.8|70288.1|70268.1|70295.9|70280.4|70261.4|70241.4|773
1678432800000|2023-03-10 07:20:00|70287.8|70267.8|70268|70253|70293.7|70275|70259.5|70244.5|780
1678433100000|2023-03-10 07:25:00|70268.1|70253.1|70255.9|70240.9|70282.6|70267.6|70248|70232|625
1678433400000|2023-03-10 07:30:00|70256|70241|70222.5|70207.5|70264|70248.7|70220.4|70203.4|654
1678433700000|2023-03-10 07:35:00|70222.4|70207.4|70234.8|70214.8|70235.5|70218.6|70221.1|70206.1|606
1678434000000|2023-03-10 07:40:00|70234.9|70214.9|70249.1|70229.1|70249.2|70229.2|70178.9|70158.9|734
1678434300000|2023-03-10 07:45:00|70246.7|70226.7|70246.2|70231.2|70250.7|70233.3|70233.8|70213.9|631
1678434600000|2023-03-10 07:50:00|70246.5|70226.5|70268.3|70253.3|70280.6|70263.1|70241.1|70226.1|669
1678434900000|2023-03-10 07:55:00|70271.1|70251.1|70260.9|70240.9|70288.4|70270.9|70257.1|70240.9|642
1678435200000|2023-03-10 08:00:00|70261.1|70241.1|70319.8|70299.8|70320.2|70300.2|70240.2|70222|823
1678435500000|2023-03-10 08:05:00|70319.7|70299.7|70345.6|70330.6|70358.9|70343.9|70300.1|70285.1|777
1678435800000|2023-03-10 08:10:00|70346.4|70331.4|70322.4|70307.4|70347.2|70332.2|70301.2|70284.3|807
1678436100000|2023-03-10 08:15:00|70322.7|70307.7|70360.3|70345.3|70370.7|70355.7|70321.5|70306.5|788
1678436400000|2023-03-10 08:20:00|70360.8|70345.8|70379.2|70364.2|70386.7|70371.2|70351.5|70336.5|809
1678436700000|2023-03-10 08:25:00|70380.6|70365.6|70350|70335|70395.6|70378.8|70347.4|70328.5|738
1678437000000|2023-03-10 08:30:00|70350.2|70335.2|70296.7|70281.7|70367.7|70350.5|70295.6|70280.3|779
1678437300000|2023-03-10 08:35:00|70296.9|70281.9|70286.5|70271.5|70328.9|70313.9|70285.6|70270.6|750
1678437600000|2023-03-10 08:40:00|70286.8|70271.8|70233|70213|70296|70281|70226.8|70210.5|711
1678437900000|2023-03-10 08:45:00|70232.9|70212.9|70242.8|70227.8|70247.8|70232.8|70230.2|70212.6|706
1678438200000|2023-03-10 08:50:00|70242.7|70227.7|70247.8|70232.8|70258.3|70243.3|70240.3|70225.3|678
1678438500000|2023-03-10 08:55:00|70247.2|70232.2|70273.4|70258.4|70286.8|70271.8|70245|70228.6|651
1678438800000|2023-03-10 09:00:00|70273.7|70258.7|70253.6|70238.6|70289.7|70272.8|70245.7|70229.7|681
1678439100000|2023-03-10 09:05:00|70253.3|70238.3|70231.6|70216.6|70259.1|70242.9|70230.8|70215.8|548
1678439400000|2023-03-10 09:10:00|70231.7|70216.7|70233|70218|70256.7|70241.7|70226.5|70211.5|677
1678439700000|2023-03-10 09:15:00|70233.3|70218.3|70248.9|70228.9|70253.1|70237.5|70233|70218|589
1678440000000|2023-03-10 09:20:00|70249.2|70229.2|70310.6|70295.6|70317.6|70302.6|70249.1|70229.1|646
1678440300000|2023-03-10 09:25:00|70310.5|70295.5|70293.6|70278.6|70320.5|70305.5|70287.3|70272|670
1678440600000|2023-03-10 09:30:00|70293.3|70278.3|70236.6|70221.6|70293.5|70278.5|70234.3|70219.3|661
1678440900000|2023-03-10 09:35:00|70236.7|70221.7|70280.2|70265.2|70282.6|70265.2|70232|70217|592
1678441200000|2023-03-10 09:40:00|70280.3|70265.3|70272.5|70257.5|70290.8|70275.8|70260.5|70245.5|640
1678441500000|2023-03-10 09:45:00|70273.5|70258.5|70251.9|70236.9|70285.5|70270.5|70236.2|70221.2|581
1678441800000|2023-03-10 09:50:00|70250.5|70235.5|70274.7|70259.7|70275.5|70260.5|70226.4|70211.4|700
1678442100000|2023-03-10 09:55:00|70274.5|70259.5|70339.3|70319.3|70349.5|70329.5|70274.4|70258.6|899
1678442400000|2023-03-10 10:00:00|70339.4|70319.4|70306.2|70286.2|70360.4|70342.6|70303.4|70285.5|695
1678442700000|2023-03-10 10:05:00|70306.3|70286.3|70284.3|70269.3|70317.6|70300.1|70278.1|70263.1|760
1678443000000|2023-03-10 10:10:00|70284.1|70269.1|70278.4|70258.4|70289.8|70274.8|70251.9|70236.9|731
1678443300000|2023-03-10 10:15:00|70278.3|70258.3|70242.2|70227.2|70279.3|70261.9|70242|70227|568
1678443600000|2023-03-10 10:20:00|70242.1|70227.1|70243.7|70228.7|70252.4|70235.6|70219.3|70204.3|602
1678443900000|2023-03-10 10:25:00|70243.6|70228.6|70222.9|70207.9|70251.8|70236.8|70217.7|70202.7|507
1678444200000|2023-03-10 10:30:00|70222.7|70207.7|70203.5|70188.5|70230.3|70214.3|70196.8|70181.8|570
1678444500000|2023-03-10 10:35:00|70202.5|70187.5|70234.3|70214.3|70252.8|70237.8|70202.5|70187.5|650
1678444800000|2023-03-10 10:40:00|70234.7|70214.7|70256|70236|70256.1|70237.4|70229.7|70210.2|581
1678445100000|2023-03-10 10:45:00|70256.6|70236.6|70279.2|70264.2|70285.4|70268|70256.5|70236.5|568
1678445400000|2023-03-10 10:50:00|70278.6|70263.6|70285.1|70265.1|70291.5|70274.4|70265|70245|609
1678445700000|2023-03-10 10:55:00|70283.6|70263.6|70305.4|70285.4|70318|70298|70281.9|70261.9|552
1678446000000|2023-03-10 11:00:00|70305.1|70285.1|70298.6|70278.6|70316.2|70296.2|70289.8|70269.8|678
1678446300000|2023-03-10 11:05:00|70298.7|70283.7|70256.6|70236.6|70305.3|70288.6|70243.3|70226.4|543
1678446600000|2023-03-10 11:10:00|70256.7|70236.7|70260.2|70240.2|70281.8|70265.8|70253.1|70234.8|507
1678446900000|2023-03-10 11:15:00|70260.3|70240.3|70285|70270|70288.8|70273.8|70259.8|70239.8|432
1678447200000|2023-03-10 11:20:00|70284.6|70269.6|70279.5|70264.5|70291.2|70276.2|70257.3|70239.5|550
1678447500000|2023-03-10 11:25:00|70279.4|70264.4|70244|70229|70282.5|70267.5|70244|70229|506
1678447800000|2023-03-10 11:30:00|70243.9|70228.9|70239.6|70219.6|70247.8|70231.5|70226.5|70211.5|599
1678448100000|2023-03-10 11:35:00|70240|70220|70222.2|70207.2|70240.6|70224.2|70208.3|70193.3|647
1678448400000|2023-03-10 11:40:00|70223.5|70208.5|70252.3|70237.3|70254.9|70237.3|70222.7|70207.7|618
1678448700000|2023-03-10 11:45:00|70252.1|70237.1|70263.8|70248.8|70275|70258.9|70249.4|70231.3|514
1678449000000|2023-03-10 11:50:00|70265.6|70250.6|70278.8|70263.8|70290.6|70275.6|70258.9|70243.9|558
1678449300000|2023-03-10 11:55:00|70275.3|70260.3|70291.9|70276.9|70309.3|70294.3|70266|70251|580
1678449600000|2023-03-10 12:00:00|70291.4|70276.4|70320.8|70305.8|70336.6|70321.6|70291.4|70276.4|639
1678449900000|2023-03-10 12:05:00|70320.9|70305.9|70347.3|70332.3|70347.3|70332.3|70310.4|70295.4|596
1678450200000|2023-03-10 12:10:00|70347.5|70332.5|70320.3|70305.3|70350.3|70335.3|70316.6|70301.6|521
1678450500000|2023-03-10 12:15:00|70320.5|70305.5|70304.4|70289.4|70324.5|70309.5|70298.5|70283.5|577
1678450800000|2023-03-10 12:20:00|70304.2|70289.2|70312.7|70297.7|70347.4|70332.4|70299.8|70284.8|599
1678451100000|2023-03-10 12:25:00|70312.6|70297.6|70302.8|70287.8|70315|70300|70296.4|70281.4|699
1678451400000|2023-03-10 12:30:00|70302.4|70287.4|70291.3|70276.3|70309.2|70294.2|70276.3|70261.3|594
1678451700000|2023-03-10 12:35:00|70291.4|70276.4|70278|70263|70300.9|70282.3|70273.3|70258.3|697
1678452000000|2023-03-10 12:40:00|70279.3|70264.3|70280.6|70265.6|70281.5|70266.5|70250.5|70235.5|515
1678452300000|2023-03-10 12:45:00|70278.8|70263.8|70272.2|70257.2|70280.8|70265.8|70244.1|70229.1|589
1678452600000|2023-03-10 12:50:00|70271.9|70256.9|70261.4|70246.4|70284.5|70269.5|70252.1|70237.1|605
1678452900000|2023-03-10 12:55:00|70261.2|70246.2|70260.3|70245.3|70272|70257|70232.4|70217.4|773
1678453200000|2023-03-10 13:00:00|70261.8|70246.8|70323.4|70308.4|70331.9|70316.9|70250.7|70235.7|845
1678453500000|2023-03-10 13:05:00|70324.8|70309.8|70305.9|70290.9|70332.2|70317.2|70285.1|70270.1|878
1678453800000|2023-03-10 13:10:00|70305.7|70290.7|70311.1|70296.1|70315.6|70300.6|70286.4|70271.4|841
1678454100000|2023-03-10 13:15:00|70311.9|70296.9|70302.3|70287.3|70316.6|70301.6|70291.6|70276.6|809
1678454400000|2023-03-10 13:20:00|70299.5|70284.5|70278.5|70263.5|70341.4|70323|70275.3|70260.3|905
1678454700000|2023-03-10 13:25:00|70283.3|70263.3|70289.7|70239.2|70313.7|70282.2|70268.5|70236.2|853
1678455000000|2023-03-10 13:30:00|70289.8|70239.3|70050.4|70030.4|70321.4|70239.3|70006.2|69986.2|1175
1678455300000|2023-03-10 13:35:00|70049.1|70029.1|70070.3|70050.3|70125.4|70105.4|70020.9|70000.9|1145
1678455600000|2023-03-10 13:40:00|70069.4|70049.4|69987.9|69967.9|70092.7|70072.7|69930.1|69910.1|1104
1678455900000|2023-03-10 13:45:00|69989.9|69969.9|70035.7|70015.7|70046.9|70026.9|69956.2|69936.2|1076
1678456200000|2023-03-10 13:50:00|70036|70016|70050.9|70030.9|70068.1|70048.1|70025.8|70005.8|1027
1678456500000|2023-03-10 13:55:00|70050.7|70030.7|70082.3|70062.3|70115.1|70095.1|70031.1|70011.1|1010
1678456800000|2023-03-10 14:00:00|70082.1|70062.1|70013.2|69993.2|70144.7|70124.7|70012.8|69992.8|1116
1678457100000|2023-03-10 14:05:00|70015.8|69995.8|69984.3|69964.3|70040.6|70020.6|69982.5|69962.5|1084
1678457400000|2023-03-10 14:10:00|69987.2|69967.2|70029.8|70009.8|70042.6|70022.6|69961.8|69941.8|1059
1678457700000|2023-03-10 14:15:00|70031.1|70011.1|69991.7|69971.7|70062|70042|69981|69961|999
1678458000000|2023-03-10 14:20:00|69992.9|69972.9|69949.4|69929.4|70024.3|70004.3|69926.9|69906.9|1019
1678458300000|2023-03-10 14:25:00|69951.9|69931.9|69903.4|69883.4|69973.2|69953.2|69899.3|69879.3|978
1678458600000|2023-03-10 14:30:00|69903.1|69883.1|69920.8|69900.8|69935.8|69915.8|69834.8|69814.8|1106
1678458900000|2023-03-10 14:35:00|69920.9|69900.9|69835.3|69815.3|69926.3|69906.3|69829.1|69809.1|1118
1678459200000|2023-03-10 14:40:00|69836.9|69816.9|69753.3|69733.3|69849|69829|69734.7|69714.7|1112
1678459500000|2023-03-10 14:45:00|69746.8|69726.8|69848.2|69828.2|69859.8|69839.8|69746.8|69726.8|1050
1678459800000|2023-03-10 14:50:00|69849.9|69829.9|69829.4|69809.4|69884.9|69864.9|69787.8|69767.8|1056
1678460100000|2023-03-10 14:55:00|69830.7|69810.7|69786.6|69766.6|69857.4|69837.4|69774.1|69754.1|1035
1678460400000|2023-03-10 15:00:00|69786.3|69766.3|69702|69682|69786.3|69766.3|69685.2|69665.2|1064
1678460700000|2023-03-10 15:05:00|69701.8|69681.8|69720|69700|69745.7|69725.7|69655.3|69635.3|1043
1678461000000|2023-03-10 15:10:00|69720.7|69700.7|69708.9|69688.9|69759.8|69739.8|69667|69647|1070
1678461300000|2023-03-10 15:15:00|69709.2|69689.2|69743.8|69723.8|69776.8|69756.8|69706|69686|995
1678461600000|2023-03-10 15:20:00|69749.8|69729.8|69680.6|69660.6|69754.8|69734.8|69676.3|69656.3|1001
1678461900000|2023-03-10 15:25:00|69680.9|69660.9|69654.4|69634.4|69696.6|69676.6|69652.2|69632.2|967
1678462200000|2023-03-10 15:30:00|69654.1|69634.1|69622.1|69602.1|69658.8|69638.8|69584.2|69564.2|995
1678462500000|2023-03-10 15:35:00|69619.5|69599.5|69603|69583|69641|69621|69585.9|69565.9|999
1678462800000|2023-03-10 15:40:00|69600.1|69580.1|69591.9|69571.9|69638.9|69618.9|69575|69555|999
1678463100000|2023-03-10 15:45:00|69592.5|69572.5|69637.4|69617.4|69650|69630|69569.4|69549.4|949
1678463400000|2023-03-10 15:50:00|69637.7|69617.7|69640.1|69620.1|69691.4|69671.4|69625.9|69605.9|977
1678463700000|2023-03-10 15:55:00|69640|69620|69653.5|69633.5|69660|69640|69594.7|69574.7|907
1678464000000|2023-03-10 16:00:00|69653.4|69633.4|69709.4|69689.4|69717.5|69697.5|69653|69633|868
1678464300000|2023-03-10 16:05:00|69712.6|69692.6|69720|69700|69729.3|69709.3|69709.2|69689.2|860
1678464600000|2023-03-10 16:10:00|69722.6|69702.6|69765.4|69745.4|69766.4|69746.4|69709.9|69689.9|870
1678464900000|2023-03-10 16:15:00|69766.1|69746.1|69764.7|69744.7|69797.1|69777.1|69744.2|69724.2|897
1678465200000|2023-03-10 16:20:00|69764.8|69744.8|69793.1|69773.1|69807.5|69787.5|69745.5|69725.5|887
1678465500000|2023-03-10 16:25:00|69792.8|69772.8|69797.1|69777.1|69813.9|69793.9|69751.5|69731.5|922
1678465800000|2023-03-10 16:30:00|69796.6|69776.6|69818.9|69798.9|69835.9|69815.9|69782.6|69762.6|934
1678466100000|2023-03-10 16:35:00|69818.2|69798.2|69788.4|69768.4|69841.5|69821.5|69775.5|69755.5|909
1678466400000|2023-03-10 16:40:00|69789|69769|69786.2|69766.2|69803.3|69783.3|69760.2|69740.2|1013
1678466700000|2023-03-10 16:45:00|69785.6|69765.6|69786.8|69766.8|69833.5|69813.5|69772.6|69752.6|986
1678467000000|2023-03-10 16:50:00|69787.6|69767.6|69810.6|69790.6|69839.8|69819.8|69781|69761|900
1678467300000|2023-03-10 16:55:00|69822.6|69802.6|69840.5|69820.5|69863.6|69843.6|69822.6|69802.6|952
1678467600000|2023-03-10 17:00:00|69839.8|69819.8|69804.4|69784.4|69852.1|69832.1|69794.1|69774.1|906
1678467900000|2023-03-10 17:05:00|69804.3|69784.3|69828.9|69808.9|69829.9|69809.9|69791.4|69771.4|865
1678468200000|2023-03-10 17:10:00|69829|69809|69809.8|69789.8|69853.3|69833.3|69795.6|69775.6|857
1678468500000|2023-03-10 17:15:00|69810.9|69790.9|69822.4|69802.4|69828|69808|69799.7|69779.7|773
1678468800000|2023-03-10 17:20:00|69828.6|69808.6|69824.6|69804.6|69834.3|69814.3|69807.7|69787.7|837
1678469100000|2023-03-10 17:25:00|69824.8|69804.8|69814.5|69794.5|69841.7|69821.7|69814.4|69794.4|795
1678469400000|2023-03-10 17:30:00|69814.4|69794.4|69828.5|69808.5|69829.6|69809.6|69801.4|69781.4|811
1678469700000|2023-03-10 17:35:00|69828.3|69808.3|69835.9|69815.9|69855.7|69835.7|69821.7|69801.7|829
1678470000000|2023-03-10 17:40:00|69836.6|69816.6|69785.5|69765.5|69837.4|69817.4|69785.1|69765.1|828
1678470300000|2023-03-10 17:45:00|69784.7|69764.7|69793.6|69773.6|69799.9|69779.9|69779.2|69759.2|725
1678470600000|2023-03-10 17:50:00|69793.1|69773.1|69743.6|69723.6|69795.5|69775.5|69741.3|69721.3|726
1678470900000|2023-03-10 17:55:00|69743.5|69723.5|69774.4|69754.4|69776.3|69756.3|69739.5|69719.5|704
1678471200000|2023-03-10 18:00:00|69774.3|69754.3|69801|69781|69804.2|69784.2|69746.7|69726.7|731
1678471500000|2023-03-10 18:05:00|69801.7|69781.7|69799.4|69779.4|69812.4|69792.4|69786.3|69766.3|663
1678471800000|2023-03-10 18:10:00|69799.8|69779.8|69838.5|69818.5|69838.7|69818.7|69798.6|69778.6|645
1678472100000|2023-03-10 18:15:00|69838.8|69818.8|69873.8|69853.8|69875.6|69855.6|69838.8|69818.8|704
1678472400000|2023-03-10 18:20:00|69874.2|69854.2|69869.8|69849.8|69895.2|69875.2|69864.7|69844.7|679
1678472700000|2023-03-10 18:25:00|69869.2|69849.2|69872|69852|69884.4|69864.4|69858.8|69838.8|750
1678473000000|2023-03-10 18:30:00|69871.8|69851.8|69896|69876|69897.6|69877.6|69862|69842|716
1678473300000|2023-03-10 18:35:00|69895.7|69875.7|69896.9|69876.9|69903.1|69883.1|69883.3|69863.3|678
1678473600000|2023-03-10 18:40:00|69895.1|69875.1|69911.1|69891.1|69916.3|69896.3|69872.7|69852.7|741
1678473900000|2023-03-10 18:45:00|69910.1|69890.1|69925.8|69905.8|69934.4|69914.4|69903.1|69883.1|684
1678474200000|2023-03-10 18:50:00|69925.7|69905.7|69936.9|69916.9|69945.1|69925.1|69917.6|69897.6|685
1678474500000|2023-03-10 18:55:00|69937.1|69917.1|69940|69920|69961.8|69941.8|69937.1|69917.1|656
1678474800000|2023-03-10 19:00:00|69938.9|69918.9|69930.8|69910.8|69941.2|69921.2|69914.1|69894.1|746
1678475100000|2023-03-10 19:05:00|69931.8|69911.8|69895.8|69875.8|69940.3|69920.3|69892.1|69872.1|760
1678475400000|2023-03-10 19:10:00|69895.9|69875.9|69920.5|69900.5|69931.2|69911.2|69883.5|69863.5|833
1678475700000|2023-03-10 19:15:00|69921.4|69901.4|69965.4|69945.4|69979.3|69959.3|69914|69894|717
1678476000000|2023-03-10 19:20:00|69965.5|69945.5|69967.2|69947.2|69978.6|69958.6|69953.9|69933.9|759
1678476300000|2023-03-10 19:25:00|69967.1|69947.1|69960.3|69940.3|69972.1|69952.1|69948.1|69928.1|670
1678476600000|2023-03-10 19:30:00|69961.3|69941.3|69970.4|69950.4|69972|69952|69932.7|69912.7|786
1678476900000|2023-03-10 19:35:00|69970.6|69950.6|69971.9|69951.9|69983.5|69963.5|69942.2|69922.2|809
1678477200000|2023-03-10 19:40:00|69971.6|69951.6|69977.5|69957.5|69991.9|69971.9|69954.2|69934.2|804
1678477500000|2023-03-10 19:45:00|69976.6|69956.6|69934.1|69914.1|69978.4|69958.4|69931.9|69911.9|807
1678477800000|2023-03-10 19:50:00|69934.7|69914.7|69937.5|69917.5|69964|69944|69933.2|69913.2|834
1678478100000|2023-03-10 19:55:00|69939.3|69919.3|69939.8|69919.8|69967.2|69947.2|69934.8|69914.8|849
1678478400000|2023-03-10 20:00:00|69940.3|69920.3|69944|69924|69957.6|69937.6|69927.8|69907.8|839
1678478700000|2023-03-10 20:05:00|69944.1|69924.1|69915.5|69895.5|69957.7|69937.7|69909.7|69889.7|781
1678479000000|2023-03-10 20:10:00|69915.4|69895.4|69941.8|69921.8|69953.7|69933.7|69913.9|69893.9|858
1678479300000|2023-03-10 20:15:00|69943.8|69923.8|69950.4|69930.4|69960.4|69940.4|69929.1|69909.1|805
1678479600000|2023-03-10 20:20:00|69950|69930|69946.7|69926.7|69964.3|69944.3|69943.4|69923.4|754
1678479900000|2023-03-10 20:25:00|69946.6|69926.6|69956.6|69936.6|69969.5|69949.5|69941.2|69921.2|728
1678480200000|2023-03-10 20:30:00|69956.8|69936.8|69954.5|69934.5|69965.1|69945.1|69948.5|69928.5|824
1678480500000|2023-03-10 20:35:00|69954.4|69934.4|69948.8|69928.8|69959.4|69939.4|69940.4|69920.4|702
1678480800000|2023-03-10 20:40:00|69948.9|69928.9|69952.2|69932.2|69955.8|69935.8|69932.1|69912.1|644
1678481100000|2023-03-10 20:45:00|69954.6|69934.6|69964.4|69944.4|69970.2|69950.2|69952.9|69932.9|606
1678481400000|2023-03-10 20:50:00|69966.8|69946.8|69963.4|69943.4|69970|69950|69953.4|69933.4|660
1678481700000|2023-03-10 20:55:00|69963.5|69943.5|69988.6|69968.6|69991.2|69971.2|69963.5|69943.5|708
1678482000000|2023-03-10 21:00:00|69989.2|69969.2|69975.2|69955.2|69989.2|69969.2|69973.4|69953.4|575
1678482300000|2023-03-10 21:05:00|69975.6|69955.6|69977.7|69957.7|69981.7|69961.7|69966.9|69946.9|436
1678482600000|2023-03-10 21:10:00|69977.8|69957.8|69971.7|69951.7|69988.1|69968.1|69971.4|69951.4|464
1678482900000|2023-03-10 21:15:00|69971.9|69951.9|69957.4|69937.4|69981.1|69961.1|69956.3|69936.3|376
1678483200000|2023-03-10 21:20:00|69957.3|69937.3|69963.8|69943.8|69966|69946|69955.1|69935.1|330
1678483500000|2023-03-10 21:25:00|69964.2|69944.2|69982.6|69962.6|69982.7|69962.7|69961.8|69941.8|265
1678483800000|2023-03-10 21:30:00|69982.7|69962.7|69978.2|69958.2|69988.7|69969.9|69973.3|69953.6|538
1678484100000|2023-03-10 21:35:00|69978.1|69958.1|69975.3|69955.3|69980.9|69962.8|69963.8|69943.8|391
1678484400000|2023-03-10 21:40:00|69974.7|69954.7|69979.6|69961.9|69979.6|69962.2|69969.7|69949.7|291
1678484700000|2023-03-10 21:45:00|69979.9|69962.3|69972.4|69953.2|69982.9|69965.8|69971.9|69951.8|359
1678485000000|2023-03-10 21:50:00|69973|69953|69974.8|69954.8|69977.4|69957.4|69963|69940.2|384
1678485300000|2023-03-10 21:55:00|69973.8|69953.8|70022.4|69935.3|70034.8|69965.6|69968.5|69931.5|402
1678654800000|2023-03-12 21:00:00|69701|69633.3|69729.4|69648.1|69729.4|69665.9|69680.3|69618.1|190
1678655100000|2023-03-12 21:05:00|69730.1|69648.3|69708.8|69642.4|69758.6|69683.3|69691.5|69628.7|209
1678655400000|2023-03-12 21:10:00|69708.9|69642.9|69719.9|69658.7|69732.5|69668|69701.8|69634.8|130
1678655700000|2023-03-12 21:15:00|69719.6|69655.4|69697.8|69627.1|69729.7|69667.9|69679.6|69622.8|235
1678656000000|2023-03-12 21:20:00|69679.3|69627|69675.2|69620|69719.5|69645.9|69664.8|69605.8|189
1678656300000|2023-03-12 21:25:00|69675.3|69620.8|69685.8|69628.5|69692.1|69631.5|69667.8|69620|103
1678656600000|2023-03-12 21:30:00|69685.7|69628.8|69703.6|69638.6|69716.1|69665.2|69681.3|69619.5|132
1678656900000|2023-03-12 21:35:00|69703.4|69638.4|69704.4|69643.1|69709.8|69652.4|69696|69631.1|159
1678657200000|2023-03-12 21:40:00|69704.9|69644.8|69690.6|69635.6|69713.6|69657.7|69690.5|69635.1|168
1678657500000|2023-03-12 21:45:00|69690.7|69635.7|69687.7|69626.1|69694.9|69637.9|69677.9|69614.9|144
1678657800000|2023-03-12 21:50:00|69694.9|69625.8|69698.1|69611.4|69706.1|69629.3|69677|69611.1|105
1678658100000|2023-03-12 21:55:00|69696.2|69612|69623.4|69521.4|69696.2|69620.2|69621|69517.5|234
1678658400000|2023-03-12 22:00:00|69642|69528|69577.6|69532|69664.1|69598.8|69576|69508.1|564
1678658700000|2023-03-12 22:05:00|69577.5|69527.2|69590.5|69534.6|69592.5|69545.8|69552.4|69513.7|528
1678659000000|2023-03-12 22:10:00|69590.3|69534.4|69591.1|69531.2|69594.4|69548.6|69560|69517.4|490
1678659300000|2023-03-12 22:15:00|69590.6|69528.4|69656.7|69557.7|69681.2|69582.2|69565.1|69525.8|550
1678659600000|2023-03-12 22:20:00|69667.6|69568.6|69630|69548.5|69712.8|69621|69620.9|69543.6|600
1678659900000|2023-03-12 22:25:00|69631.2|69547.6|69655.4|69583.4|69679.7|69585.2|69621.5|69539|349
1678660200000|2023-03-12 22:30:00|69652.4|69583.5|69722.5|69660.8|69732|69678.9|69619.2|69579.6|630
1678660500000|2023-03-12 22:35:00|69722.6|69661.4|69672.9|69573.9|69722.6|69677.6|69669.2|69570.2|642
1678660800000|2023-03-12 22:40:00|69673.5|69574.5|69616.4|69576.5|69677.1|69590.5|69608.1|69550.5|750
1678661100000|2023-03-12 22:45:00|69618.4|69577.3|69616.6|69580.5|69646.9|69584.2|69607.2|69556.4|493
1678661400000|2023-03-12 22:50:00|69616.4|69580.4|69618.4|69588|69653.9|69591.4|69611|69556|485
1678661700000|2023-03-12 22:55:00|69618.7|69588.1|69638.9|69560.9|69666.7|69606.9|69609.4|69550.1|553
1678662000000|2023-03-12 23:00:00|69638.8|69560.8|69670.1|69632.5|69679.4|69643.4|69618.2|69560.5|1028
1678662300000|2023-03-12 23:05:00|69669.2|69632|69589.6|69553.6|69669.7|69638|69589.6|69553.5|958
1678662600000|2023-03-12 23:10:00|69588.6|69554.6|69582.9|69541|69616.4|69587.4|69557.6|69529.3|797
1678662900000|2023-03-12 23:15:00|69583.8|69543.4|69635.7|69603.1|69659.7|69621.7|69575.5|69542.3|808
1678663200000|2023-03-12 23:20:00|69635.8|69603.6|69605.3|69573.5|69638|69605.8|69557.4|69532.1|913
1678663500000|2023-03-12 23:25:00|69604.8|69572.8|69613|69588.1|69675.6|69624.4|69585.7|69547|911
1678663800000|2023-03-12 23:30:00|69612.2|69585.6|69608.1|69588.1|69648.1|69623.9|69569.8|69546.2|730
1678664100000|2023-03-12 23:35:00|69608.2|69588.2|69613.6|69593.6|69637.6|69617.6|69587.1|69567.1|595
1678664400000|2023-03-12 23:40:00|69613.2|69593.2|69637.6|69617.6|69642.8|69622.8|69608.6|69588.6|569
1678664700000|2023-03-12 23:45:00|69637.3|69617.3|69643|69623|69650.7|69630.7|69619.1|69599.1|752
1678665000000|2023-03-12 23:50:00|69639.8|69619.8|69645.3|69625.3|69647.8|69627.8|69621.4|69601.4|717
1678665300000|2023-03-12 23:55:00|69645.2|69625.2|69690.9|69670.9|69712.7|69692.7|69643.5|69623.5|764
1678665600000|2023-03-13 00:00:00|69690.8|69670.8|69689.3|69669.3|69723.9|69703.9|69671.2|69651.2|837
1678665900000|2023-03-13 00:05:00|69689.6|69669.6|69647.2|69627.2|69692.8|69672.8|69629.4|69609.4|851
1678666200000|2023-03-13 00:10:00|69646.8|69626.8|69641.3|69621.3|69661.6|69641.6|69610.9|69590.9|744
1678666500000|2023-03-13 00:15:00|69641.8|69621.8|69622|69602|69663|69643|69621|69601|782
1678666800000|2023-03-13 00:20:00|69621.8|69601.8|69589.1|69569.1|69630.7|69610.7|69581.2|69561.2|776
1678667100000|2023-03-13 00:25:00|69589.3|69569.3|69584.4|69564.4|69610.5|69590.5|69582.2|69562.2|776
1678667400000|2023-03-13 00:30:00|69583.3|69563.3|69623.2|69603.2|69627.1|69607.1|69583.1|69563.1|750
1678667700000|2023-03-13 00:35:00|69623.5|69603.5|69597.3|69577.3|69633.7|69613.7|69593.5|69573.5|772
1678668000000|2023-03-13 00:40:00|69597|69577|69631.2|69611.2|69650.7|69631|69597|69577|720
1678668300000|2023-03-13 00:45:00|69632.6|69612.6|69626.3|69606.3|69645.2|69625.2|69623.8|69603.8|726
1678668600000|2023-03-13 00:50:00|69625.5|69605.5|69644.8|69624.8|69657.3|69637.3|69625.5|69605.5|661
1678668900000|2023-03-13 00:55:00|69646.3|69626.3|69697.9|69677.9|69700.7|69680.7|69639.9|69619.9|664
1678669200000|2023-03-13 01:00:00|69698|69678|69673.2|69653.2|69703.5|69683.5|69660.5|69640.5|726
1678669500000|2023-03-13 01:05:00|69672.5|69652.5|69691.3|69671.3|69701|69681|69668.9|69648.9|662
1678669800000|2023-03-13 01:10:00|69691.6|69671.6|69720.7|69700.7|69727.2|69707.2|69687.6|69667.6|557
1678670100000|2023-03-13 01:15:00|69720.6|69700.6|69696.5|69676.5|69724.1|69704.1|69680.4|69660.4|566
1678670400000|2023-03-13 01:20:00|69695|69675|69736.4|69716.4|69747.5|69727.5|69694|69674|676
1678670700000|2023-03-13 01:25:00|69736.7|69716.7|69723.1|69703.1|69739.8|69719.9|69714.6|69694.6|736
1678671000000|2023-03-13 01:30:00|69723.6|69703.6|69753.2|69733.2|69761.9|69741.9|69723.1|69703.1|712
1678671300000|2023-03-13 01:35:00|69752.6|69732.6|69764.7|69744.7|69772.2|69752.2|69748.6|69728.6|663
1678671600000|2023-03-13 01:40:00|69764.4|69744.4|69739|69719|69764.9|69744.9|69729.4|69709.4|705
1678671900000|2023-03-13 01:45:00|69739.3|69719.3|69744.6|69724.6|69751.3|69731.3|69731.8|69713.8|622
1678672200000|2023-03-13 01:50:00|69744.5|69724.5|69779.4|69759.4|69782.7|69764.6|69736.9|69716.9|685
1678672500000|2023-03-13 01:55:00|69779.8|69759.8|69783.3|69763.3|69813|69793|69772|69752|717
1678672800000|2023-03-13 02:00:00|69783.5|69763.5|69760.4|69740.4|69785.3|69765.3|69752.9|69732.9|701
1678673100000|2023-03-13 02:05:00|69759.2|69739.2|69736.5|69716.5|69759.3|69739.3|69729.5|69709.5|695
1678673400000|2023-03-13 02:10:00|69736.4|69716.4|69722.4|69702.4|69751.2|69731.2|69715.3|69695.3|652
1678673700000|2023-03-13 02:15:00|69722.5|69702.5|69710.3|69690.3|69728.3|69708.3|69707.4|69687.5|663
1678674000000|2023-03-13 02:20:00|69710.5|69690.5|69641.2|69621.2|69710.7|69692.1|69630|69610|817
1678674300000|2023-03-13 02:25:00|69640.9|69620.9|69593.8|69573.8|69652|69634.8|69581.5|69561.5|820
1678674600000|2023-03-13 02:30:00|69592.9|69572.9|69479.2|69459.2|69593|69573|69459.3|69439.3|889
1678674900000|2023-03-13 02:35:00|69479.3|69459.3|69513|69493|69524.8|69504.8|69468.5|69448.5|908
1678675200000|2023-03-13 02:40:00|69513.5|69493.5|69480.4|69460.4|69526.1|69506.1|69463.9|69443.9|806
1678675500000|2023-03-13 02:45:00|69480.7|69460.7|69496.3|69476.3|69507.8|69487.8|69461|69441|791
1678675800000|2023-03-13 02:50:00|69496.9|69476.9|69452.2|69432.2|69501.3|69481.3|69440|69420|765
1678676100000|2023-03-13 02:55:00|69451.8|69431.8|69381.9|69361.9|69458.3|69438.3|69373.2|69353.2|804
1678676400000|2023-03-13 03:00:00|69381.5|69361.5|69413.3|69393.3|69435.4|69415.4|69380.5|69360.5|715
1678676700000|2023-03-13 03:05:00|69413.1|69393.1|69369.6|69349.6|69430.9|69410.9|69367.8|69347.8|626
1678677000000|2023-03-13 03:10:00|69369.7|69349.7|69385.2|69365.2|69388.7|69368.7|69337.2|69317.2|716
1678677300000|2023-03-13 03:15:00|69385.1|69365.1|69372.8|69352.8|69387.5|69367.5|69359.2|69339.2|582
1678677600000|2023-03-13 03:20:00|69372.7|69352.7|69411|69391|69415.3|69395.3|69372.7|69352.7|683
1678677900000|2023-03-13 03:25:00|69409.8|69389.8|69431.6|69411.6|69434.6|69414.6|69409.8|69389.8|542
1678678200000|2023-03-13 03:30:00|69431.5|69411.5|69423.6|69403.6|69445.5|69425.5|69420|69400|610
1678678500000|2023-03-13 03:35:00|69423.5|69403.5|69403.5|69383.5|69425.8|69405.8|69385.9|69365.9|702
1678678800000|2023-03-13 03:40:00|69403.6|69383.6|69415.1|69395.1|69422.3|69402.3|69399.2|69379.2|578
1678679100000|2023-03-13 03:45:00|69415.2|69395.2|69440.3|69420.3|69442.6|69422.6|69403.4|69383.4|621
1678679400000|2023-03-13 03:50:00|69440.4|69420.4|69435.1|69415.1|69449.5|69429.5|69428.4|69411.5|701
1678679700000|2023-03-13 03:55:00|69434.1|69414.1|69468.6|69448.6|69471.6|69453.1|69428.6|69408.6|628
1678680000000|2023-03-13 04:00:00|69468.9|69448.9|69442.9|69422.9|69468.9|69448.9|69423.4|69403.4|584
1678680300000|2023-03-13 04:05:00|69443|69423|69430.7|69410.7|69453.9|69433.9|69430|69410|505
1678680600000|2023-03-13 04:10:00|69430.9|69410.9|69444.9|69424.9|69450.7|69430.7|69428.2|69408.4|491
1678680900000|2023-03-13 04:15:00|69444.8|69424.8|69459.3|69439.3|69461|69441|69439.9|69419.9|465
1678681200000|2023-03-13 04:20:00|69459.4|69439.4|69438.8|69418.8|69459.4|69440|69437.1|69417.1|482
1678681500000|2023-03-13 04:25:00|69438.6|69418.6|69418.7|69398.7|69443.6|69423.6|69411.3|69391.3|610
1678681800000|2023-03-13 04:30:00|69419.3|69399.3|69435.9|69415.9|69451.2|69431.2|69418.4|69398.4|651
1678682100000|2023-03-13 04:35:00|69435.8|69415.8|69427.1|69407.1|69440.4|69420.4|69421.1|69401.1|431
1678682400000|2023-03-13 04:40:00|69426.9|69406.9|69429.8|69409.8|69430.3|69410.3|69423.4|69403.4|280
1678682700000|2023-03-13 04:45:00|69429.5|69409.5|69449.6|69429.6|69453.2|69433.5|69421.1|69401.1|337
1678683000000|2023-03-13 04:50:00|69449.8|69429.8|69455.3|69435.3|69460.3|69440.3|69430.4|69410.4|380
1678683300000|2023-03-13 04:55:00|69455.4|69435.4|69462.6|69442.6|69471.3|69451.3|69447.9|69427.9|446
1678683600000|2023-03-13 05:00:00|69462.5|69442.5|69452|69432|69467.2|69448.7|69449|69429|535
1678683900000|2023-03-13 05:05:00|69452.2|69432.2|69440.1|69420.1|69453.6|69433.6|69437.4|69417.4|483
1678684200000|2023-03-13 05:10:00|69440.2|69420.2|69418.2|69398.2|69441.3|69422.4|69413.7|69393.7|387
1678684500000|2023-03-13 05:15:00|69418.4|69398.4|69418.5|69398.5|69430.2|69410.2|69406.7|69386.7|398
1678684800000|2023-03-13 05:20:00|69418.7|69398.7|69436.6|69416.6|69438.3|69418.3|69415.2|69395.2|463
1678685100000|2023-03-13 05:25:00|69436.4|69416.4|69435.7|69415.7|69452.9|69432.9|69435.4|69415.4|508
1678685400000|2023-03-13 05:30:00|69434.4|69414.4|69435.7|69415.7|69438.3|69418.8|69429.8|69410.6|471
1678685700000|2023-03-13 05:35:00|69435.6|69415.6|69461.3|69441.3|69467|69449|69433.8|69415.6|509
1678686000000|2023-03-13 05:40:00|69461.4|69441.4|69455.2|69435.2|69463.8|69443.8|69448.9|69428.9|460
1678686300000|2023-03-13 05:45:00|69454.9|69434.9|69434.8|69414.8|69454.9|69434.9|69412.3|69393|525
1678686600000|2023-03-13 05:50:00|69434.3|69414.3|69444.5|69424.5|69453.7|69435.8|69427|69409.5|524
1678686900000|2023-03-13 05:55:00|69444.3|69424.3|69446.7|69426.7|69459.6|69442.7|69435.8|69420.8|522
1678687200000|2023-03-13 06:00:00|69447.1|69427.1|69427.1|69407.1|69464.4|69448|69423.4|69403.4|560
1678687500000|2023-03-13 06:05:00|69426.8|69406.8|69403.6|69383.6|69438|69418|69399.2|69379.6|592
1678687800000|2023-03-13 06:10:00|69403.7|69383.7|69399.5|69379.5|69409.2|69389.2|69389.9|69369.9|570
1678688100000|2023-03-13 06:15:00|69399.7|69379.7|69435.9|69415.9|69439.6|69419.6|69386.4|69366.4|640
1678688400000|2023-03-13 06:20:00|69435.8|69415.8|69440.4|69420.4|69443.6|69423.6|69421.9|69401.9|568
1678688700000|2023-03-13 06:25:00|69440.1|69420.1|69450.8|69430.8|69462.1|69442.1|69440.1|69420.1|526
1678689000000|2023-03-13 06:30:00|69451.1|69431.1|69469.5|69449.5|69472.9|69452.9|69441.9|69424.3|582
1678689300000|2023-03-13 06:35:00|69469.7|69449.7|69482|69462|69491.9|69471.9|69460.2|69441|557
1678689600000|2023-03-13 06:40:00|69481.5|69461.5|69455.6|69435.6|69486|69466|69445.7|69425.7|588
1678689900000|2023-03-13 06:45:00|69455.8|69435.8|69432.1|69412.1|69462.3|69442.3|69428.4|69408.4|605
1678690200000|2023-03-13 06:50:00|69433|69413|69404|69384|69443.7|69423.7|69399|69379|639
1678690500000|2023-03-13 06:55:00|69403.3|69383.3|69439.7|69419.7|69441.7|69421.7|69393.3|69373.3|644
1678690800000|2023-03-13 07:00:00|69439.5|69419.5|69449.2|69429.2|69461|69444.2|69415.5|69395.8|806
1678691100000|2023-03-13 07:05:00|69449.3|69429.3|69415.3|69400.3|69458.9|69443.9|69406.5|69389.6|803
1678691400000|2023-03-13 07:10:00|69416.1|69401.1|69454.4|69434.4|69458|69439.6|69404.5|69389.5|848
1678691700000|2023-03-13 07:15:00|69454.5|69434.5|69459.1|69444.1|69470.2|69455.2|69441.8|69421.8|798
1678692000000|2023-03-13 07:20:00|69458.9|69443.9|69442.8|69422.8|69470.3|69455.3|69432.9|69412.9|724
1678692300000|2023-03-13 07:25:00|69437.8|69422.5|69419.2|69404.2|69447.1|69428.4|69417.4|69402.4|792
1678692600000|2023-03-13 07:30:00|69418.7|69403.7|69394|69379|69428.4|69411.5|69377.9|69362.1|849
1678692900000|2023-03-13 07:35:00|69394.1|69379.1|69412|69397|69437.8|69422.8|69384.9|69369.9|739
1678693200000|2023-03-13 07:40:00|69411.9|69396.9|69356.9|69341.9|69420.4|69405.4|69353.4|69338.4|751
1678693500000|2023-03-13 07:45:00|69356|69341|69400.7|69385.7|69401.9|69386.9|69342.8|69323.1|772
1678693800000|2023-03-13 07:50:00|69400.5|69385.5|69399.8|69384.8|69411.6|69396.6|69384.7|69369.7|741
1678694100000|2023-03-13 07:55:00|69399.6|69384.6|69418.4|69403.4|69425.1|69410.1|69391.9|69373.7|712
1678694400000|2023-03-13 08:00:00|69417.8|69402.8|69432.5|69417.5|69447.6|69432.6|69401.1|69386.1|910
1678694700000|2023-03-13 08:05:00|69433.1|69418.1|69453.1|69438.1|69455.2|69440.2|69411.6|69396.6|820
1678695000000|2023-03-13 08:10:00|69452.9|69437.9|69418.1|69403.1|69456.9|69441.9|69409|69394|788
1678695300000|2023-03-13 08:15:00|69416.8|69401.8|69431.7|69416.7|69443.6|69428.6|69410.6|69395.6|846
1678695600000|2023-03-13 08:20:00|69431.6|69416.6|69426.4|69411.4|69435.5|69420.5|69394.5|69376.6|874
1678695900000|2023-03-13 08:25:00|69426.3|69411.3|69487.3|69472.3|69489.7|69474.7|69411.3|69396.3|892
1678696200000|2023-03-13 08:30:00|69487.1|69472.1|69514.3|69494.3|69532.6|69515.9|69481.8|69466.8|899
1678696500000|2023-03-13 08:35:00|69515|69495|69507.2|69492.2|69530.2|69515.2|69503.4|69485.8|859
1678696800000|2023-03-13 08:40:00|69506.5|69491.5|69534.5|69519.5|69552.9|69537.9|69499.8|69484.8|901
1678697100000|2023-03-13 08:45:00|69532.9|69517.9|69508.5|69493.5|69549.1|69534.1|69501.6|69483.1|810
1678697400000|2023-03-13 08:50:00|69508.1|69493.1|69509.4|69494.4|69528.8|69513.8|69498.6|69483.6|890
1678697700000|2023-03-13 08:55:00|69509.3|69494.3|69531.3|69516.3|69531.5|69516.5|69504.2|69489.2|796
1678698000000|2023-03-13 09:00:00|69533.6|69518.6|69632.5|69617.5|69633.4|69617.5|69533.6|69518.6|950
1678698300000|2023-03-13 09:05:00|69634.1|69614.1|69662.1|69647.1|69672.1|69655.6|69600.7|69585.7|974
1678698600000|2023-03-13 09:10:00|69661.9|69646.9|69700|69685|69700|69685|69659.5|69644.5|839
1678698900000|2023-03-13 09:15:00|69700.6|69685.6|69727.5|69707.5|69773.3|69753.3|69700|69682.7|976
1678699200000|2023-03-13 09:20:00|69727.6|69707.6|69739|69724|69768.2|69753.2|69706.8|69691.8|967
1678699500000|2023-03-13 09:25:00|69739.2|69724.2|69768|69753|69796.1|69781.1|69726.2|69709.1|1026
1678699800000|2023-03-13 09:30:00|69768.1|69753.1|69748.5|69733.5|69821.3|69804.2|69742.8|69727.8|1043
1678700100000|2023-03-13 09:35:00|69747.8|69732.8|69731.1|69716.1|69781.2|69766.2|69709.5|69694.5|1078
1678700400000|2023-03-13 09:40:00|69729.5|69714.5|69764.7|69744.7|69780.2|69760.2|69706.2|69691.2|1089
1678700700000|2023-03-13 09:45:00|69763.8|69743.8|69700.8|69680.8|69763.9|69744.8|69697.7|69677.7|1079
1678701000000|2023-03-13 09:50:00|69700.6|69680.6|69688.5|69673.5|69701.7|69686.7|69621.4|69606.4|1049
1678701300000|2023-03-13 09:55:00|69690.7|69675.7|69776.3|69756.3|69785.8|69765.8|69681.6|69661.6|1073
1678701600000|2023-03-13 10:00:00|69780.3|69760.3|69751.7|69731.7|69798|69778|69728.5|69708.5|1083
1678701900000|2023-03-13 10:05:00|69749.3|69734.3|69734.2|69719.2|69775.1|69760.1|69714.6|69699.6|1031
1678702200000|2023-03-13 10:10:00|69731.3|69716.3|69775.7|69755.7|69782|69763.1|69709.7|69694.7|938
1678702500000|2023-03-13 10:15:00|69777.2|69757.2|69758.7|69738.7|69811.2|69794.2|69741|69726|923
1678702800000|2023-03-13 10:20:00|69759.1|69739.1|69784.2|69769.2|69800.6|69785.6|69736.4|69716.4|889
1678703100000|2023-03-13 10:25:00|69784.1|69769.1|69813|69798|69842.7|69827.7|69771|69754.2|856
1678703400000|2023-03-13 10:30:00|69811.9|69796.9|69774.9|69754.9|69841.6|69824.1|69759.3|69744.3|964
1678703700000|2023-03-13 10:35:00|69773.4|69758.4|69764.6|69744.6|69788|69773|69736.9|69721.9|949
1678704000000|2023-03-13 10:40:00|69760.5|69745.5|69751.5|69736.5|69772.8|69755.2|69732.5|69716.3|890
1678704300000|2023-03-13 10:45:00|69751.8|69736.8|69737.2|69722.2|69762.1|69747.1|69733|69716.9|862
1678704600000|2023-03-13 10:50:00|69737.1|69722.1|69777.2|69762.2|69787.7|69772.7|69736.5|69721.5|886
1678704900000|2023-03-13 10:55:00|69779.4|69759.4|69747.8|69727.8|69797.1|69777.1|69728.2|69713.2|878
1678705200000|2023-03-13 11:00:00|69748|69728|69772.9|69757.9|69793.5|69777.1|69743.5|69725.4|950
1678705500000|2023-03-13 11:05:00|69773.7|69758.7|69759.9|69744.9|69786.3|69771.3|69727.1|69712.1|947
1678705800000|2023-03-13 11:10:00|69759.7|69744.7|69835|69820|69853.2|69838.2|69757.6|69742.6|904
1678706100000|2023-03-13 11:15:00|69833|69818|69831.9|69816.9|69853|69838|69822.9|69807.9|838
1678706400000|2023-03-13 11:20:00|69831.8|69816.8|69804.4|69789.4|69838.1|69823.1|69773.1|69758.1|891
1678706700000|2023-03-13 11:25:00|69804.9|69789.9|69836.5|69821.5|69844.2|69829.2|69798.8|69783.8|870
1678707000000|2023-03-13 11:30:00|69836.6|69821.6|69847.9|69832.9|69850.5|69835.5|69771.3|69756.3|967
1678707300000|2023-03-13 11:35:00|69848.8|69833.8|69793.7|69778.7|69849.8|69834.8|69785.4|69770.4|910
1678707600000|2023-03-13 11:40:00|69793.8|69778.8|69823.3|69808.3|69833.2|69817.9|69786|69771|937
1678707900000|2023-03-13 11:45:00|69823.2|69808.2|69789.6|69774.6|69830.7|69815.7|69781.7|69766.7|933
1678708200000|2023-03-13 11:50:00|69788.9|69773.9|69762.2|69747.2|69789.4|69774.4|69730.9|69715.9|935
1678708500000|2023-03-13 11:55:00|69761.8|69746.8|69813.9|69798.9|69818.2|69803.2|69761.8|69746.8|941
1678708800000|2023-03-13 12:00:00|69810.8|69795.8|69778.7|69763.7|69821.9|69801.9|69755.2|69740.2|1113
1678709100000|2023-03-13 12:05:00|69778.1|69763.1|69795.5|69780.5|69797.5|69782.5|69726.4|69706.4|1053
1678709400000|2023-03-13 12:10:00|69796|69781|69814|69794|69850.9|69835.9|69775.7|69760.7|1091
1678709700000|2023-03-13 12:15:00|69811.2|69796.2|69885.7|69870.7|69907.2|69888.7|69774.1|69756.8|1099
1678710000000|2023-03-13 12:20:00|69883.3|69868.3|69816.6|69796.6|69910.2|69895.2|69800.8|69780.8|1135
1678710300000|2023-03-13 12:25:00|69818.3|69798.3|69789.5|69774.5|69846.4|69831.4|69776|69759.1|1121
1678710600000|2023-03-13 12:30:00|69790.4|69775.4|69713.8|69698.8|69790.4|69775.4|69683.9|69663.9|1125
1678710900000|2023-03-13 12:35:00|69714|69699|69685.1|69670.1|69725|69707.2|69673.4|69656.2|1100
1678711200000|2023-03-13 12:40:00|69684.9|69669.9|69700.1|69685.1|69728.9|69713.9|69667.7|69651.5|1019
1678711500000|2023-03-13 12:45:00|69700|69685|69675.6|69660.6|69720.1|69705.1|69667.9|69651.7|1068
1678711800000|2023-03-13 12:50:00|69676.2|69661.2|69694.9|69679.9|69700.3|69681|69622|69605.4|1064
1678712100000|2023-03-13 12:55:00|69695|69680|69611.3|69591.3|69698.3|69683.3|69598.9|69580.2|1108
1678712400000|2023-03-13 13:00:00|69610|69590|69656.1|69636.1|69681.4|69661.4|69610|69590|1105
1678712700000|2023-03-13 13:05:00|69657.9|69637.9|69648.6|69633.6|69680.5|69663.1|69642.1|69625.7|1013
1678713000000|2023-03-13 13:10:00|69648.8|69633.8|69548.9|69528.9|69667.5|69652.5|69544.9|69525.3|1018
1678713300000|2023-03-13 13:15:00|69548.3|69528.3|69487.5|69472.5|69548.3|69533.2|69455.5|69435.5|985
1678713600000|2023-03-13 13:20:00|69487.4|69472.4|69476.7|69461.7|69516.8|69500.2|69443.9|69426.6|962
1678713900000|2023-03-13 13:25:00|69477.3|69462.3|69555.7|69540.7|69563.8|69545.6|69477.3|69462.3|1009
1678714200000|2023-03-13 13:30:00|69555.6|69540.6|69526.5|69511.5|69569.7|69550.5|69498.1|69481.8|1054
1678714500000|2023-03-13 13:35:00|69525.7|69510.7|69592.8|69577.8|69626.9|69607|69518.3|69502.6|987
1678714800000|2023-03-13 13:40:00|69592.9|69577.9|69563.6|69548.6|69592.9|69577.9|69525.9|69507.9|1019
1678715100000|2023-03-13 13:45:00|69561.9|69546.9|69583.8|69568.8|69587.3|69572.3|69525.4|69510.3|1031
1678715400000|2023-03-13 13:50:00|69583.5|69568.5|69528.3|69513.3|69586.5|69571.5|69524.3|69509.3|1015
1678715700000|2023-03-13 13:55:00|69525.9|69510.9|69584.6|69569.6|69593.8|69578.8|69525.1|69510.1|932
1678716000000|2023-03-13 14:00:00|69586.2|69571.2|69480.7|69460.7|69592.9|69577.9|69476.6|69456.6|999
1678716300000|2023-03-13 14:05:00|69479.8|69459.8|69461.3|69446.3|69517.3|69502.3|69448.3|69433.3|1062
1678716600000|2023-03-13 14:10:00|69461|69446|69444.6|69429.6|69472.7|69454.6|69422.5|69407.5|976
1678716900000|2023-03-13 14:15:00|69444|69429|69517.5|69502.5|69524.9|69509.9|69443.3|69428.3|969
1678717200000|2023-03-13 14:20:00|69514.3|69499.3|69548.3|69533.3|69549|69534|69485.1|69470.1|935
1678717500000|2023-03-13 14:25:00|69547.3|69532.3|69599.8|69579.8|69603.9|69588.6|69539.1|69520.7|1023
1678717800000|2023-03-13 14:30:00|69599|69579|69510.6|69495.6|69599|69579|69504|69489|1043
1678718100000|2023-03-13 14:35:00|69510.8|69495.8|69530.8|69515.8|69556.8|69541.8|69495.6|69480.6|972
1678718400000|2023-03-13 14:40:00|69530.4|69515.4|69463.4|69448.4|69530.4|69515.4|69459.5|69444.5|1027
1678718700000|2023-03-13 14:45:00|69463.3|69448.3|69429.6|69414.6|69463.3|69448.3|69405.7|69390.7|1035
1678719000000|2023-03-13 14:50:00|69429.3|69414.3|69448|69433|69469.5|69454.5|69410.1|69395.1|966
1678719300000|2023-03-13 14:55:00|69447.9|69432.9|69436.3|69421.3|69462.8|69447.8|69402|69387|943
1678719600000|2023-03-13 15:00:00|69436.8|69421.8|69406.4|69391.4|69459.8|69444.8|69377.2|69357.2|989
1678719900000|2023-03-13 15:05:00|69404.4|69389.4|69440.1|69425.1|69450.2|69435.2|69403.6|69388.6|966
1678720200000|2023-03-13 15:10:00|69440|69425|69434.5|69419.5|69460.7|69445.7|69416.1|69401.1|963
1678720500000|2023-03-13 15:15:00|69435|69420|69430.7|69415.7|69488.7|69471.8|69413.7|69398.7|916
1678720800000|2023-03-13 15:20:00|69430.8|69415.8|69442.9|69427.9|69461|69442|69413.7|69394.6|937
1678721100000|2023-03-13 15:25:00|69443.3|69428.3|69374.2|69359.2|69446.3|69428.3|69366.8|69351.8|903
1678721400000|2023-03-13 15:30:00|69375|69360|69461.3|69446.3|69469.4|69454.1|69368.6|69353.6|969
1678721700000|2023-03-13 15:35:00|69459.6|69444.6|69486.7|69471.7|69504.3|69489.3|69457.8|69442.8|1004
1678722000000|2023-03-13 15:40:00|69486.6|69471.6|69461.9|69446.9|69501.9|69486.9|69452.6|69437.6|893
1678722300000|2023-03-13 15:45:00|69461.6|69446.6|69477.5|69462.5|69505.9|69490.9|69461.6|69446.6|941
1678722600000|2023-03-13 15:50:00|69477.4|69462.4|69430.1|69415.1|69490.9|69473.7|69403.5|69384.1|1000
1678722900000|2023-03-13 15:55:00|69430.9|69415.9|69363.7|69348.7|69477.4|69462.4|69363.2|69348.2|1020
1678723200000|2023-03-13 16:00:00|69364.6|69349.6|69389.3|69369.3|69415.9|69396.7|69348.1|69328.8|1014
1678723500000|2023-03-13 16:05:00|69389.1|69369.1|69338.6|69323.6|69407.3|69387.3|69338.4|69319.6|967
1678723800000|2023-03-13 16:10:00|69338.1|69323.1|69428.6|69408.6|69436.1|69416.5|69336.5|69317.2|944
1678724100000|2023-03-13 16:15:00|69432.1|69412.1|69382.8|69367.8|69435.7|69419.5|69369.5|69354.5|870
1678724400000|2023-03-13 16:20:00|69382.9|69367.9|69418.3|69398.3|69423.3|69407.3|69371.3|69356.3|882
1678724700000|2023-03-13 16:25:00|69418.6|69398.6|69338.4|69323.4|69427.8|69410.1|69337.6|69322.6|881
1678725000000|2023-03-13 16:30:00|69338.5|69323.5|69359|69344|69363|69344.4|69322.8|69307.8|941
1678725300000|2023-03-13 16:35:00|69359.1|69344.1|69343|69323|69360.1|69345.1|69320.7|69305.7|863
1678725600000|2023-03-13 16:40:00|69340.9|69325.9|69335.8|69320.8|69347.1|69332.1|69306.9|69290.4|859
1678725900000|2023-03-13 16:45:00|69336.5|69316.5|69378.4|69358.4|69390.1|69375.1|69315.9|69299.1|948
1678726200000|2023-03-13 16:50:00|69378.1|69358.1|69358.7|69343.7|69379.5|69362.2|69341.6|69326|830
1678726500000|2023-03-13 16:55:00|69358.5|69343.5|69328.7|69308.7|69367|69350.5|69318.1|69303.1|842
1678726800000|2023-03-13 17:00:00|69328.6|69308.6|69357|69342|69367.3|69352.3|69325.5|69308.5|889
1678727100000|2023-03-13 17:05:00|69356.1|69341.1|69277.5|69257.5|69357.1|69342.1|69272.1|69252.1|843
1678727400000|2023-03-13 17:10:00|69278|69258|69275.3|69260.3|69291.2|69271.2|69269.9|69254.5|781
1678727700000|2023-03-13 17:15:00|69276.1|69261.1|69284.8|69269.8|69284.8|69269.8|69271.7|69256.7|687
1678728000000|2023-03-13 17:20:00|69284.9|69269.9|69288.2|69273.2|69300.1|69285.1|69281.7|69266.7|687
1678728300000|2023-03-13 17:25:00|69287.1|69272.1|69289.8|69269.8|69307|69288.8|69277.1|69262.1|723
1678728600000|2023-03-13 17:30:00|69290.2|69270.2|69321.2|69301.2|69321.3|69301.3|69285.1|69270.1|735
1678728900000|2023-03-13 17:35:00|69318.3|69298.3|69297.3|69282.3|69324.3|69304.3|69287.2|69267.2|704
1678729200000|2023-03-13 17:40:00|69296.2|69281.2|69301|69286|69302.7|69287.2|69278.4|69261.4|712
1678729500000|2023-03-13 17:45:00|69301.1|69286.1|69307.2|69292.2|69310.6|69295.6|69295.2|69276.3|651
1678729800000|2023-03-13 17:50:00|69307.4|69292.4|69325.4|69305.4|69329|69313|69307.2|69292.2|700
1678730100000|2023-03-13 17:55:00|69321.8|69306.8|69331.3|69316.3|69332|69317|69308.7|69293.7|729
1678730400000|2023-03-13 18:00:00|69330.1|69315.1|69308.9|69288.9|69333.3|69318.3|69307.6|69287.6|774
1678730700000|2023-03-13 18:05:00|69309|69289|69376.3|69356.3|69378.8|69362|69305.9|69285.9|759
1678731000000|2023-03-13 18:10:00|69376.4|69356.4|69380.9|69360.9|69392.6|69374.2|69362.7|69346.3|753
1678731300000|2023-03-13 18:15:00|69380.5|69360.5|69347.9|69332.9|69381.9|69362.6|69343.7|69328.7|739
1678731600000|2023-03-13 18:20:00|69348.3|69333.3|69343.2|69328.2|69369.9|69354.9|69341.2|69324.5|789
1678731900000|2023-03-13 18:25:00|69343.1|69328.1|69360.1|69345.1|69360.2|69345.2|69337.4|69320.9|729
1678732200000|2023-03-13 18:30:00|69360|69345|69344|69329|69360.5|69345.5|69332.2|69317.2|670
1678732500000|2023-03-13 18:35:00|69344.1|69329.1|69362.6|69347.6|69373.4|69358.4|69343.6|69328.6|725
1678732800000|2023-03-13 18:40:00|69362.5|69347.5|69320.9|69305.9|69364|69349|69314.7|69297.4|766
1678733100000|2023-03-13 18:45:00|69320.3|69305.3|69354.5|69339.5|69366.5|69351.5|69320.3|69305.3|757
1678733400000|2023-03-13 18:50:00|69357|69342|69357.5|69342.5|69364.9|69349.9|69343|69328|724
1678733700000|2023-03-13 18:55:00|69358.2|69343.2|69362.5|69347.5|69376.9|69361.9|69357|69342|778
1678734000000|2023-03-13 19:00:00|69362.4|69347.4|69406.7|69391.7|69409|69394|69357.6|69342.6|848
1678734300000|2023-03-13 19:05:00|69407.6|69392.6|69400.8|69385.8|69407.8|69392.8|69381.6|69366.6|848
1678734600000|2023-03-13 19:10:00|69400.1|69385.1|69409.8|69394.8|69421.7|69406.7|69389.7|69371.7|837
1678734900000|2023-03-13 19:15:00|69409.4|69394.4|69432.7|69417.7|69439.2|69424.2|69398|69383|760
1678735200000|2023-03-13 19:20:00|69433|69418|69428.3|69413.3|69449.5|69434.5|69422|69407|794
1678735500000|2023-03-13 19:25:00|69429|69414|69413.9|69398.9|69429.9|69414.9|69390|69375|948
1678735800000|2023-03-13 19:30:00|69420.8|69405.8|69406|69391|69420.8|69405.8|69389.8|69374.8|900
1678736100000|2023-03-13 19:35:00|69406.1|69391.1|69398.9|69383.9|69420.7|69405.7|69398.2|69383.2|783
1678736400000|2023-03-13 19:40:00|69398.8|69383.8|69378.4|69358.4|69402.7|69387.7|69364.9|69349.9|831
1678736700000|2023-03-13 19:45:00|69378.6|69358.6|69394.3|69379.3|69398.2|69383.2|69370.5|69355.5|906
1678737000000|2023-03-13 19:50:00|69396.3|69381.3|69395.7|69380.7|69408.8|69393.8|69386.5|69371.5|832
1678737300000|2023-03-13 19:55:00|69397.8|69382.8|69398.6|69383.6|69410.7|69395.7|69394.2|69379.2|620
1678737600000|2023-03-13 20:00:00|69399.6|69384.6|69401.4|69386.4|69401.4|69386.4|69384.2|69369.2|606
1678737900000|2023-03-13 20:05:00|69400.6|69385.6|69404|69389|69407.8|69391.1|69398.7|69382.8|453
1678738200000|2023-03-13 20:10:00|69404.1|69389.1|69414.9|69394.9|69424.6|69404.6|69403.1|69388.1|457
1678738500000|2023-03-13 20:15:00|69414.8|69394.8|69413.3|69393.3|69415|69395|69395.7|69375.7|493
1678738800000|2023-03-13 20:20:00|69413.2|69393.2|69415.4|69395.4|69424.7|69408.6|69412.3|69393.2|452
1678739100000|2023-03-13 20:25:00|69415.7|69395.7|69402.8|69387.8|69420.5|69402.4|69402.7|69387.7|436
1678739400000|2023-03-13 20:30:00|69402.9|69387.9|69386|69366|69407.6|69390.1|69384.4|69364.4|422
1678739700000|2023-03-13 20:35:00|69385|69365|69382.4|69362.4|69393.4|69374.3|69382|69362|315
1678740000000|2023-03-13 20:40:00|69379.4|69364.4|69386.1|69366.1|69388.9|69368.9|69378.8|69359|517
1678740300000|2023-03-13 20:45:00|69385.4|69365.4|69389.1|69369.1|69392.3|69372.3|69378.9|69353.9|994
1678740600000|2023-03-13 20:50:00|69389.3|69369.3|69387.9|69367.9|69393.4|69373.4|69384.3|69364.3|510
1678740900000|2023-03-13 20:55:00|69388.2|69368.2|69392.9|69355.8|69394|69368.2|69380.1|69344.6|637
1678741200000|2023-03-13 21:00:00|69403.1|69347.6|69404|69384|69421|69384|69394.7|69319.6|228
1678741500000|2023-03-13 21:05:00|69403.3|69383.3|69402.9|69382.9|69404.1|69384.1|69402.6|69382.6|58
1678741800000|2023-03-13 21:10:00|69404|69384|69400.8|69380.8|69419.5|69387.7|69398.6|69346.8|150
1678742100000|2023-03-13 21:15:00|69400.9|69380.9|69406.3|69386.3|69423.8|69386.8|69400.8|69327.2|116
1678742400000|2023-03-13 21:20:00|69406.4|69386.4|69404.2|69384.2|69406.4|69386.4|69403.8|69383.8|53
1678742700000|2023-03-13 21:25:00|69404|69384|69404|69384|69404.6|69384.6|69403.9|69383.9|29
1678743000000|2023-03-13 21:30:00|69404.1|69384.1|69405|69385|69405.4|69385.4|69402.1|69382.1|64
1678743300000|2023-03-13 21:35:00|69405.1|69385.1|69384.3|69364.3|69412.4|69385.1|69380.6|69297.3|233
1678743600000|2023-03-13 21:40:00|69384.5|69364.5|69395|69375|69399.4|69379.4|69384.5|69364.5|104
1678743900000|2023-03-13 21:45:00|69393.6|69373.6|69397.9|69377.9|69398.4|69378.4|69393.4|69373.4|101
1678744200000|2023-03-13 21:50:00|69397.8|69377.8|69399.7|69379.7|69402.6|69382.6|69397.2|69377.2|94
1678744500000|2023-03-13 21:55:00|69400|69380|69394.3|69374.2|69415.9|69381.8|69394.3|69364.8|161
1678744800000|2023-03-13 22:00:00|69405.6|69372.3|69396.6|69371.6|69410.2|69376.7|69389.9|69366.5|270
1678745100000|2023-03-13 22:05:00|69397.2|69371.3|69411|69391|69412.4|69392.4|69391.6|69368.7|187
1678745400000|2023-03-13 22:10:00|69411.1|69391.1|69407.3|69384.2|69411.4|69391.4|69401.3|69375.3|244
1678745700000|2023-03-13 22:15:00|69408.2|69383.5|69399|69374.3|69408.2|69383.9|69390.5|69369|644
1678746000000|2023-03-13 22:20:00|69398.8|69373.4|69395.6|69375.6|69408.4|69384.8|69395.1|69373.3|623
1678746300000|2023-03-13 22:25:00|69395.7|69375.7|69387.8|69364.1|69396.3|69376.3|69387.5|69364.1|428
1678746600000|2023-03-13 22:30:00|69387.9|69364.2|69400.6|69378.9|69403.3|69382.4|69387.6|69363.9|391
1678746900000|2023-03-13 22:35:00|69400.5|69378.7|69398.3|69378.3|69407.7|69387.7|69389.1|69368.5|463
1678747200000|2023-03-13 22:40:00|69398.2|69378.2|69410.5|69390.5|69411|69391|69393.4|69373.4|525
1678747500000|2023-03-13 22:45:00|69418.3|69398.3|69415.5|69395.5|69423.3|69403.3|69407.6|69387.6|356
1678747800000|2023-03-13 22:50:00|69415.2|69395.2|69402.9|69382.9|69417.6|69397.6|69402.8|69382.8|340
1678748100000|2023-03-13 22:55:00|69402.8|69382.8|69409|69389|69411.3|69391.3|69399.1|69379.1|343
1678748400000|2023-03-13 23:00:00|69409.1|69389.1|69407.3|69387.3|69416.6|69396.6|69399.9|69379.9|303
1678748700000|2023-03-13 23:05:00|69407.4|69387.4|69415.8|69395.8|69424.2|69404.2|69404.6|69384.6|261
1678749000000|2023-03-13 23:10:00|69415.6|69395.6|69423.6|69403.6|69426.7|69406.7|69415.4|69395.4|282
1678749300000|2023-03-13 23:15:00|69423.7|69403.7|69426.8|69406.8|69427.3|69407.3|69421.6|69401.6|297
1678749600000|2023-03-13 23:20:00|69426.4|69406.4|69434.1|69414.1|69434.5|69414.5|69423.2|69403.2|335
1678749900000|2023-03-13 23:25:00|69434.2|69414.2|69401.8|69381.8|69439.6|69419.6|69398.2|69378.2|387
1678750200000|2023-03-13 23:30:00|69401.2|69381.2|69407.4|69387.4|69411.4|69391.4|69397.8|69377.8|363
1678750500000|2023-03-13 23:35:00|69407.5|69387.5|69429.5|69409.5|69430.3|69410.3|69404.6|69384.6|315
1678750800000|2023-03-13 23:40:00|69429.6|69409.6|69423.8|69403.8|69431.8|69411.7|69420.4|69400.4|363
1678751100000|2023-03-13 23:45:00|69423.9|69403.9|69430.1|69410.1|69438.5|69418.5|69415.5|69395.5|412
1678751400000|2023-03-13 23:50:00|69429.1|69409.1|69435.1|69415.1|69441.1|69421.1|69427.9|69407.9|399
1678751700000|2023-03-13 23:55:00|69434.6|69414.6|69437.7|69417.7|69437.8|69417.8|69425|69405|350
1678665600000|2023-03-13 00:00:00|69690.8|69670.8|69689.3|69669.3|69723.9|69703.9|69671.2|69651.2|837
1678665900000|2023-03-13 00:05:00|69689.6|69669.6|69647.2|69627.2|69692.8|69672.8|69629.4|69609.4|851
1678666200000|2023-03-13 00:10:00|69646.8|69626.8|69641.3|69621.3|69661.6|69641.6|69610.9|69590.9|744
1678666500000|2023-03-13 00:15:00|69641.8|69621.8|69622|69602|69663|69643|69621|69601|782
1678666800000|2023-03-13 00:20:00|69621.8|69601.8|69589.1|69569.1|69630.7|69610.7|69581.2|69561.2|776
1678667100000|2023-03-13 00:25:00|69589.3|69569.3|69584.4|69564.4|69610.5|69590.5|69582.2|69562.2|776
1678667400000|2023-03-13 00:30:00|69583.3|69563.3|69623.2|69603.2|69627.1|69607.1|69583.1|69563.1|750
1678667700000|2023-03-13 00:35:00|69623.5|69603.5|69597.3|69577.3|69633.7|69613.7|69593.5|69573.5|772
1678668000000|2023-03-13 00:40:00|69597|69577|69631.2|69611.2|69650.7|69631|69597|69577|720
1678668300000|2023-03-13 00:45:00|69632.6|69612.6|69626.3|69606.3|69645.2|69625.2|69623.8|69603.8|726
1678668600000|2023-03-13 00:50:00|69625.5|69605.5|69644.8|69624.8|69657.3|69637.3|69625.5|69605.5|661
1678668900000|2023-03-13 00:55:00|69646.3|69626.3|69697.9|69677.9|69700.7|69680.7|69639.9|69619.9|664
1678669200000|2023-03-13 01:00:00|69698|69678|69673.2|69653.2|69703.5|69683.5|69660.5|69640.5|726
1678669500000|2023-03-13 01:05:00|69672.5|69652.5|69691.3|69671.3|69701|69681|69668.9|69648.9|662
1678669800000|2023-03-13 01:10:00|69691.6|69671.6|69720.7|69700.7|69727.2|69707.2|69687.6|69667.6|557
1678670100000|2023-03-13 01:15:00|69720.6|69700.6|69696.5|69676.5|69724.1|69704.1|69680.4|69660.4|566
1678670400000|2023-03-13 01:20:00|69695|69675|69736.4|69716.4|69747.5|69727.5|69694|69674|676
1678670700000|2023-03-13 01:25:00|69736.7|69716.7|69723.1|69703.1|69739.8|69719.9|69714.6|69694.6|736
1678671000000|2023-03-13 01:30:00|69723.6|69703.6|69753.2|69733.2|69761.9|69741.9|69723.1|69703.1|712
1678671300000|2023-03-13 01:35:00|69752.6|69732.6|69764.7|69744.7|69772.2|69752.2|69748.6|69728.6|663
1678671600000|2023-03-13 01:40:00|69764.4|69744.4|69739|69719|69764.9|69744.9|69729.4|69709.4|705
1678671900000|2023-03-13 01:45:00|69739.3|69719.3|69744.6|69724.6|69751.3|69731.3|69731.8|69713.8|622
1678672200000|2023-03-13 01:50:00|69744.5|69724.5|69779.4|69759.4|69782.7|69764.6|69736.9|69716.9|685
1678672500000|2023-03-13 01:55:00|69779.8|69759.8|69783.3|69763.3|69813|69793|69772|69752|717
1678672800000|2023-03-13 02:00:00|69783.5|69763.5|69760.4|69740.4|69785.3|69765.3|69752.9|69732.9|701
1678673100000|2023-03-13 02:05:00|69759.2|69739.2|69736.5|69716.5|69759.3|69739.3|69729.5|69709.5|695
1678673400000|2023-03-13 02:10:00|69736.4|69716.4|69722.4|69702.4|69751.2|69731.2|69715.3|69695.3|652
1678673700000|2023-03-13 02:15:00|69722.5|69702.5|69710.3|69690.3|69728.3|69708.3|69707.4|69687.5|663
1678674000000|2023-03-13 02:20:00|69710.5|69690.5|69641.2|69621.2|69710.7|69692.1|69630|69610|817
1678674300000|2023-03-13 02:25:00|69640.9|69620.9|69593.8|69573.8|69652|69634.8|69581.5|69561.5|820
1678674600000|2023-03-13 02:30:00|69592.9|69572.9|69479.2|69459.2|69593|69573|69459.3|69439.3|889
1678674900000|2023-03-13 02:35:00|69479.3|69459.3|69513|69493|69524.8|69504.8|69468.5|69448.5|908
1678675200000|2023-03-13 02:40:00|69513.5|69493.5|69480.4|69460.4|69526.1|69506.1|69463.9|69443.9|806
1678675500000|2023-03-13 02:45:00|69480.7|69460.7|69496.3|69476.3|69507.8|69487.8|69461|69441|791
1678675800000|2023-03-13 02:50:00|69496.9|69476.9|69452.2|69432.2|69501.3|69481.3|69440|69420|765
1678676100000|2023-03-13 02:55:00|69451.8|69431.8|69381.9|69361.9|69458.3|69438.3|69373.2|69353.2|804
1678676400000|2023-03-13 03:00:00|69381.5|69361.5|69413.3|69393.3|69435.4|69415.4|69380.5|69360.5|715
1678676700000|2023-03-13 03:05:00|69413.1|69393.1|69369.6|69349.6|69430.9|69410.9|69367.8|69347.8|626
1678677000000|2023-03-13 03:10:00|69369.7|69349.7|69385.2|69365.2|69388.7|69368.7|69337.2|69317.2|716
1678677300000|2023-03-13 03:15:00|69385.1|69365.1|69372.8|69352.8|69387.5|69367.5|69359.2|69339.2|582
1678677600000|2023-03-13 03:20:00|69372.7|69352.7|69411|69391|69415.3|69395.3|69372.7|69352.7|683
1678677900000|2023-03-13 03:25:00|69409.8|69389.8|69431.6|69411.6|69434.6|69414.6|69409.8|69389.8|542
1678678200000|2023-03-13 03:30:00|69431.5|69411.5|69423.6|69403.6|69445.5|69425.5|69420|69400|610
1678678500000|2023-03-13 03:35:00|69423.5|69403.5|69403.5|69383.5|69425.8|69405.8|69385.9|69365.9|702
1678678800000|2023-03-13 03:40:00|69403.6|69383.6|69415.1|69395.1|69422.3|69402.3|69399.2|69379.2|578
1678679100000|2023-03-13 03:45:00|69415.2|69395.2|69440.3|69420.3|69442.6|69422.6|69403.4|69383.4|621
1678679400000|2023-03-13 03:50:00|69440.4|69420.4|69435.1|69415.1|69449.5|69429.5|69428.4|69411.5|701
1678679700000|2023-03-13 03:55:00|69434.1|69414.1|69468.6|69448.6|69471.6|69453.1|69428.6|69408.6|628
1678680000000|2023-03-13 04:00:00|69468.9|69448.9|69442.9|69422.9|69468.9|69448.9|69423.4|69403.4|584
1678680300000|2023-03-13 04:05:00|69443|69423|69430.7|69410.7|69453.9|69433.9|69430|69410|505
1678680600000|2023-03-13 04:10:00|69430.9|69410.9|69444.9|69424.9|69450.7|69430.7|69428.2|69408.4|491
1678680900000|2023-03-13 04:15:00|69444.8|69424.8|69459.3|69439.3|69461|69441|69439.9|69419.9|465
1678681200000|2023-03-13 04:20:00|69459.4|69439.4|69438.8|69418.8|69459.4|69440|69437.1|69417.1|482
1678681500000|2023-03-13 04:25:00|69438.6|69418.6|69418.7|69398.7|69443.6|69423.6|69411.3|69391.3|610
1678681800000|2023-03-13 04:30:00|69419.3|69399.3|69435.9|69415.9|69451.2|69431.2|69418.4|69398.4|651
1678682100000|2023-03-13 04:35:00|69435.8|69415.8|69427.1|69407.1|69440.4|69420.4|69421.1|69401.1|431
1678682400000|2023-03-13 04:40:00|69426.9|69406.9|69429.8|69409.8|69430.3|69410.3|69423.4|69403.4|280
1678682700000|2023-03-13 04:45:00|69429.5|69409.5|69449.6|69429.6|69453.2|69433.5|69421.1|69401.1|337
1678683000000|2023-03-13 04:50:00|69449.8|69429.8|69455.3|69435.3|69460.3|69440.3|69430.4|69410.4|380
1678683300000|2023-03-13 04:55:00|69455.4|69435.4|69462.6|69442.6|69471.3|69451.3|69447.9|69427.9|446
1678683600000|2023-03-13 05:00:00|69462.5|69442.5|69452|69432|69467.2|69448.7|69449|69429|535
1678683900000|2023-03-13 05:05:00|69452.2|69432.2|69440.1|69420.1|69453.6|69433.6|69437.4|69417.4|483
1678684200000|2023-03-13 05:10:00|69440.2|69420.2|69418.2|69398.2|69441.3|69422.4|69413.7|69393.7|387
1678684500000|2023-03-13 05:15:00|69418.4|69398.4|69418.5|69398.5|69430.2|69410.2|69406.7|69386.7|398
1678684800000|2023-03-13 05:20:00|69418.7|69398.7|69436.6|69416.6|69438.3|69418.3|69415.2|69395.2|463
1678685100000|2023-03-13 05:25:00|69436.4|69416.4|69435.7|69415.7|69452.9|69432.9|69435.4|69415.4|508
1678685400000|2023-03-13 05:30:00|69434.4|69414.4|69435.7|69415.7|69438.3|69418.8|69429.8|69410.6|471
1678685700000|2023-03-13 05:35:00|69435.6|69415.6|69461.3|69441.3|69467|69449|69433.8|69415.6|509
1678686000000|2023-03-13 05:40:00|69461.4|69441.4|69455.2|69435.2|69463.8|69443.8|69448.9|69428.9|460
1678686300000|2023-03-13 05:45:00|69454.9|69434.9|69434.8|69414.8|69454.9|69434.9|69412.3|69393|525
1678686600000|2023-03-13 05:50:00|69434.3|69414.3|69444.5|69424.5|69453.7|69435.8|69427|69409.5|524
1678686900000|2023-03-13 05:55:00|69444.3|69424.3|69446.7|69426.7|69459.6|69442.7|69435.8|69420.8|522
1678687200000|2023-03-13 06:00:00|69447.1|69427.1|69427.1|69407.1|69464.4|69448|69423.4|69403.4|560
1678687500000|2023-03-13 06:05:00|69426.8|69406.8|69403.6|69383.6|69438|69418|69399.2|69379.6|592
1678687800000|2023-03-13 06:10:00|69403.7|69383.7|69399.5|69379.5|69409.2|69389.2|69389.9|69369.9|570
1678688100000|2023-03-13 06:15:00|69399.7|69379.7|69435.9|69415.9|69439.6|69419.6|69386.4|69366.4|640
1678688400000|2023-03-13 06:20:00|69435.8|69415.8|69440.4|69420.4|69443.6|69423.6|69421.9|69401.9|568
1678688700000|2023-03-13 06:25:00|69440.1|69420.1|69450.8|69430.8|69462.1|69442.1|69440.1|69420.1|526
1678689000000|2023-03-13 06:30:00|69451.1|69431.1|69469.5|69449.5|69472.9|69452.9|69441.9|69424.3|582
1678689300000|2023-03-13 06:35:00|69469.7|69449.7|69482|69462|69491.9|69471.9|69460.2|69441|557
1678689600000|2023-03-13 06:40:00|69481.5|69461.5|69455.6|69435.6|69486|69466|69445.7|69425.7|588
1678689900000|2023-03-13 06:45:00|69455.8|69435.8|69432.1|69412.1|69462.3|69442.3|69428.4|69408.4|605
1678690200000|2023-03-13 06:50:00|69433|69413|69404|69384|69443.7|69423.7|69399|69379|639
1678690500000|2023-03-13 06:55:00|69403.3|69383.3|69439.7|69419.7|69441.7|69421.7|69393.3|69373.3|644
1678690800000|2023-03-13 07:00:00|69439.5|69419.5|69449.2|69429.2|69461|69444.2|69415.5|69395.8|806
1678691100000|2023-03-13 07:05:00|69449.3|69429.3|69415.3|69400.3|69458.9|69443.9|69406.5|69389.6|803
1678691400000|2023-03-13 07:10:00|69416.1|69401.1|69454.4|69434.4|69458|69439.6|69404.5|69389.5|848
1678691700000|2023-03-13 07:15:00|69454.5|69434.5|69459.1|69444.1|69470.2|69455.2|69441.8|69421.8|798
1678692000000|2023-03-13 07:20:00|69458.9|69443.9|69442.8|69422.8|69470.3|69455.3|69432.9|69412.9|724
1678692300000|2023-03-13 07:25:00|69437.8|69422.5|69419.2|69404.2|69447.1|69428.4|69417.4|69402.4|792
1678692600000|2023-03-13 07:30:00|69418.7|69403.7|69394|69379|69428.4|69411.5|69377.9|69362.1|849
1678692900000|2023-03-13 07:35:00|69394.1|69379.1|69412|69397|69437.8|69422.8|69384.9|69369.9|739
1678693200000|2023-03-13 07:40:00|69411.9|69396.9|69356.9|69341.9|69420.4|69405.4|69353.4|69338.4|751
1678693500000|2023-03-13 07:45:00|69356|69341|69400.7|69385.7|69401.9|69386.9|69342.8|69323.1|772
1678693800000|2023-03-13 07:50:00|69400.5|69385.5|69399.8|69384.8|69411.6|69396.6|69384.7|69369.7|741
1678694100000|2023-03-13 07:55:00|69399.6|69384.6|69418.4|69403.4|69425.1|69410.1|69391.9|69373.7|712
1678694400000|2023-03-13 08:00:00|69417.8|69402.8|69432.5|69417.5|69447.6|69432.6|69401.1|69386.1|910
1678694700000|2023-03-13 08:05:00|69433.1|69418.1|69453.1|69438.1|69455.2|69440.2|69411.6|69396.6|820
1678695000000|2023-03-13 08:10:00|69452.9|69437.9|69418.1|69403.1|69456.9|69441.9|69409|69394|788
1678695300000|2023-03-13 08:15:00|69416.8|69401.8|69431.7|69416.7|69443.6|69428.6|69410.6|69395.6|846
1678695600000|2023-03-13 08:20:00|69431.6|69416.6|69426.4|69411.4|69435.5|69420.5|69394.5|69376.6|874
1678695900000|2023-03-13 08:25:00|69426.3|69411.3|69487.3|69472.3|69489.7|69474.7|69411.3|69396.3|892
1678696200000|2023-03-13 08:30:00|69487.1|69472.1|69514.3|69494.3|69532.6|69515.9|69481.8|69466.8|899
1678696500000|2023-03-13 08:35:00|69515|69495|69507.2|69492.2|69530.2|69515.2|69503.4|69485.8|859
1678696800000|2023-03-13 08:40:00|69506.5|69491.5|69534.5|69519.5|69552.9|69537.9|69499.8|69484.8|901
1678697100000|2023-03-13 08:45:00|69532.9|69517.9|69508.5|69493.5|69549.1|69534.1|69501.6|69483.1|810
1678697400000|2023-03-13 08:50:00|69508.1|69493.1|69509.4|69494.4|69528.8|69513.8|69498.6|69483.6|890
1678697700000|2023-03-13 08:55:00|69509.3|69494.3|69531.3|69516.3|69531.5|69516.5|69504.2|69489.2|796
1678698000000|2023-03-13 09:00:00|69533.6|69518.6|69632.5|69617.5|69633.4|69617.5|69533.6|69518.6|950
1678698300000|2023-03-13 09:05:00|69634.1|69614.1|69662.1|69647.1|69672.1|69655.6|69600.7|69585.7|974
1678698600000|2023-03-13 09:10:00|69661.9|69646.9|69700|69685|69700|69685|69659.5|69644.5|839
1678698900000|2023-03-13 09:15:00|69700.6|69685.6|69727.5|69707.5|69773.3|69753.3|69700|69682.7|976
1678699200000|2023-03-13 09:20:00|69727.6|69707.6|69739|69724|69768.2|69753.2|69706.8|69691.8|967
1678699500000|2023-03-13 09:25:00|69739.2|69724.2|69768|69753|69796.1|69781.1|69726.2|69709.1|1026
1678699800000|2023-03-13 09:30:00|69768.1|69753.1|69748.5|69733.5|69821.3|69804.2|69742.8|69727.8|1043
1678700100000|2023-03-13 09:35:00|69747.8|69732.8|69731.1|69716.1|69781.2|69766.2|69709.5|69694.5|1078
1678700400000|2023-03-13 09:40:00|69729.5|69714.5|69764.7|69744.7|69780.2|69760.2|69706.2|69691.2|1089
1678700700000|2023-03-13 09:45:00|69763.8|69743.8|69700.8|69680.8|69763.9|69744.8|69697.7|69677.7|1079
1678701000000|2023-03-13 09:50:00|69700.6|69680.6|69688.5|69673.5|69701.7|69686.7|69621.4|69606.4|1049
1678701300000|2023-03-13 09:55:00|69690.7|69675.7|69776.3|69756.3|69785.8|69765.8|69681.6|69661.6|1073
1678701600000|2023-03-13 10:00:00|69780.3|69760.3|69751.7|69731.7|69798|69778|69728.5|69708.5|1083
1678701900000|2023-03-13 10:05:00|69749.3|69734.3|69734.2|69719.2|69775.1|69760.1|69714.6|69699.6|1031
1678702200000|2023-03-13 10:10:00|69731.3|69716.3|69775.7|69755.7|69782|69763.1|69709.7|69694.7|938
1678702500000|2023-03-13 10:15:00|69777.2|69757.2|69758.7|69738.7|69811.2|69794.2|69741|69726|923
1678702800000|2023-03-13 10:20:00|69759.1|69739.1|69784.2|69769.2|69800.6|69785.6|69736.4|69716.4|889
1678703100000|2023-03-13 10:25:00|69784.1|69769.1|69813|69798|69842.7|69827.7|69771|69754.2|856
1678703400000|2023-03-13 10:30:00|69811.9|69796.9|69774.9|69754.9|69841.6|69824.1|69759.3|69744.3|964
1678703700000|2023-03-13 10:35:00|69773.4|69758.4|69764.6|69744.6|69788|69773|69736.9|69721.9|949
1678704000000|2023-03-13 10:40:00|69760.5|69745.5|69751.5|69736.5|69772.8|69755.2|69732.5|69716.3|890
1678704300000|2023-03-13 10:45:00|69751.8|69736.8|69737.2|69722.2|69762.1|69747.1|69733|69716.9|862
1678704600000|2023-03-13 10:50:00|69737.1|69722.1|69777.2|69762.2|69787.7|69772.7|69736.5|69721.5|886
1678704900000|2023-03-13 10:55:00|69779.4|69759.4|69747.8|69727.8|69797.1|69777.1|69728.2|69713.2|878
1678705200000|2023-03-13 11:00:00|69748|69728|69772.9|69757.9|69793.5|69777.1|69743.5|69725.4|950
1678705500000|2023-03-13 11:05:00|69773.7|69758.7|69759.9|69744.9|69786.3|69771.3|69727.1|69712.1|947
1678705800000|2023-03-13 11:10:00|69759.7|69744.7|69835|69820|69853.2|69838.2|69757.6|69742.6|904
1678706100000|2023-03-13 11:15:00|69833|69818|69831.9|69816.9|69853|69838|69822.9|69807.9|838
1678706400000|2023-03-13 11:20:00|69831.8|69816.8|69804.4|69789.4|69838.1|69823.1|69773.1|69758.1|891
1678706700000|2023-03-13 11:25:00|69804.9|69789.9|69836.5|69821.5|69844.2|69829.2|69798.8|69783.8|870
1678707000000|2023-03-13 11:30:00|69836.6|69821.6|69847.9|69832.9|69850.5|69835.5|69771.3|69756.3|967
1678707300000|2023-03-13 11:35:00|69848.8|69833.8|69793.7|69778.7|69849.8|69834.8|69785.4|69770.4|910
1678707600000|2023-03-13 11:40:00|69793.8|69778.8|69823.3|69808.3|69833.2|69817.9|69786|69771|937
1678707900000|2023-03-13 11:45:00|69823.2|69808.2|69789.6|69774.6|69830.7|69815.7|69781.7|69766.7|933
1678708200000|2023-03-13 11:50:00|69788.9|69773.9|69762.2|69747.2|69789.4|69774.4|69730.9|69715.9|935
1678708500000|2023-03-13 11:55:00|69761.8|69746.8|69813.9|69798.9|69818.2|69803.2|69761.8|69746.8|941
1678708800000|2023-03-13 12:00:00|69810.8|69795.8|69778.7|69763.7|69821.9|69801.9|69755.2|69740.2|1113
1678709100000|2023-03-13 12:05:00|69778.1|69763.1|69795.5|69780.5|69797.5|69782.5|69726.4|69706.4|1053
1678709400000|2023-03-13 12:10:00|69796|69781|69814|69794|69850.9|69835.9|69775.7|69760.7|1091
1678709700000|2023-03-13 12:15:00|69811.2|69796.2|69885.7|69870.7|69907.2|69888.7|69774.1|69756.8|1099
1678710000000|2023-03-13 12:20:00|69883.3|69868.3|69816.6|69796.6|69910.2|69895.2|69800.8|69780.8|1135
1678710300000|2023-03-13 12:25:00|69818.3|69798.3|69789.5|69774.5|69846.4|69831.4|69776|69759.1|1121
1678710600000|2023-03-13 12:30:00|69790.4|69775.4|69713.8|69698.8|69790.4|69775.4|69683.9|69663.9|1125
1678710900000|2023-03-13 12:35:00|69714|69699|69685.1|69670.1|69725|69707.2|69673.4|69656.2|1100
1678711200000|2023-03-13 12:40:00|69684.9|69669.9|69700.1|69685.1|69728.9|69713.9|69667.7|69651.5|1019
1678711500000|2023-03-13 12:45:00|69700|69685|69675.6|69660.6|69720.1|69705.1|69667.9|69651.7|1068
1678711800000|2023-03-13 12:50:00|69676.2|69661.2|69694.9|69679.9|69700.3|69681|69622|69605.4|1064
1678712100000|2023-03-13 12:55:00|69695|69680|69611.3|69591.3|69698.3|69683.3|69598.9|69580.2|1108
1678712400000|2023-03-13 13:00:00|69610|69590|69656.1|69636.1|69681.4|69661.4|69610|69590|1105
1678712700000|2023-03-13 13:05:00|69657.9|69637.9|69648.6|69633.6|69680.5|69663.1|69642.1|69625.7|1013
1678713000000|2023-03-13 13:10:00|69648.8|69633.8|69548.9|69528.9|69667.5|69652.5|69544.9|69525.3|1018
1678713300000|2023-03-13 13:15:00|69548.3|69528.3|69487.5|69472.5|69548.3|69533.2|69455.5|69435.5|985
1678713600000|2023-03-13 13:20:00|69487.4|69472.4|69476.7|69461.7|69516.8|69500.2|69443.9|69426.6|962
1678713900000|2023-03-13 13:25:00|69477.3|69462.3|69555.7|69540.7|69563.8|69545.6|69477.3|69462.3|1009
1678714200000|2023-03-13 13:30:00|69555.6|69540.6|69526.5|69511.5|69569.7|69550.5|69498.1|69481.8|1054
1678714500000|2023-03-13 13:35:00|69525.7|69510.7|69592.8|69577.8|69626.9|69607|69518.3|69502.6|987
1678714800000|2023-03-13 13:40:00|69592.9|69577.9|69563.6|69548.6|69592.9|69577.9|69525.9|69507.9|1019
1678715100000|2023-03-13 13:45:00|69561.9|69546.9|69583.8|69568.8|69587.3|69572.3|69525.4|69510.3|1031
1678715400000|2023-03-13 13:50:00|69583.5|69568.5|69528.3|69513.3|69586.5|69571.5|69524.3|69509.3|1015
1678715700000|2023-03-13 13:55:00|69525.9|69510.9|69584.6|69569.6|69593.8|69578.8|69525.1|69510.1|932
1678716000000|2023-03-13 14:00:00|69586.2|69571.2|69480.7|69460.7|69592.9|69577.9|69476.6|69456.6|999
1678716300000|2023-03-13 14:05:00|69479.8|69459.8|69461.3|69446.3|69517.3|69502.3|69448.3|69433.3|1062
1678716600000|2023-03-13 14:10:00|69461|69446|69444.6|69429.6|69472.7|69454.6|69422.5|69407.5|976
1678716900000|2023-03-13 14:15:00|69444|69429|69517.5|69502.5|69524.9|69509.9|69443.3|69428.3|969
1678717200000|2023-03-13 14:20:00|69514.3|69499.3|69548.3|69533.3|69549|69534|69485.1|69470.1|935
1678717500000|2023-03-13 14:25:00|69547.3|69532.3|69599.8|69579.8|69603.9|69588.6|69539.1|69520.7|1023
1678717800000|2023-03-13 14:30:00|69599|69579|69510.6|69495.6|69599|69579|69504|69489|1043
1678718100000|2023-03-13 14:35:00|69510.8|69495.8|69530.8|69515.8|69556.8|69541.8|69495.6|69480.6|972
1678718400000|2023-03-13 14:40:00|69530.4|69515.4|69463.4|69448.4|69530.4|69515.4|69459.5|69444.5|1027
1678718700000|2023-03-13 14:45:00|69463.3|69448.3|69429.6|69414.6|69463.3|69448.3|69405.7|69390.7|1035
1678719000000|2023-03-13 14:50:00|69429.3|69414.3|69448|69433|69469.5|69454.5|69410.1|69395.1|966
1678719300000|2023-03-13 14:55:00|69447.9|69432.9|69436.3|69421.3|69462.8|69447.8|69402|69387|943
1678719600000|2023-03-13 15:00:00|69436.8|69421.8|69406.4|69391.4|69459.8|69444.8|69377.2|69357.2|989
1678719900000|2023-03-13 15:05:00|69404.4|69389.4|69440.1|69425.1|69450.2|69435.2|69403.6|69388.6|966
1678720200000|2023-03-13 15:10:00|69440|69425|69434.5|69419.5|69460.7|69445.7|69416.1|69401.1|963
1678720500000|2023-03-13 15:15:00|69435|69420|69430.7|69415.7|69488.7|69471.8|69413.7|69398.7|916
1678720800000|2023-03-13 15:20:00|69430.8|69415.8|69442.9|69427.9|69461|69442|69413.7|69394.6|937
1678721100000|2023-03-13 15:25:00|69443.3|69428.3|69374.2|69359.2|69446.3|69428.3|69366.8|69351.8|903
1678721400000|2023-03-13 15:30:00|69375|69360|69461.3|69446.3|69469.4|69454.1|69368.6|69353.6|969
1678721700000|2023-03-13 15:35:00|69459.6|69444.6|69486.7|69471.7|69504.3|69489.3|69457.8|69442.8|1004
1678722000000|2023-03-13 15:40:00|69486.6|69471.6|69461.9|69446.9|69501.9|69486.9|69452.6|69437.6|893
1678722300000|2023-03-13 15:45:00|69461.6|69446.6|69477.5|69462.5|69505.9|69490.9|69461.6|69446.6|941
1678722600000|2023-03-13 15:50:00|69477.4|69462.4|69430.1|69415.1|69490.9|69473.7|69403.5|69384.1|1000
1678722900000|2023-03-13 15:55:00|69430.9|69415.9|69363.7|69348.7|69477.4|69462.4|69363.2|69348.2|1020
1678723200000|2023-03-13 16:00:00|69364.6|69349.6|69389.3|69369.3|69415.9|69396.7|69348.1|69328.8|1014
1678723500000|2023-03-13 16:05:00|69389.1|69369.1|69338.6|69323.6|69407.3|69387.3|69338.4|69319.6|967
1678723800000|2023-03-13 16:10:00|69338.1|69323.1|69428.6|69408.6|69436.1|69416.5|69336.5|69317.2|944
1678724100000|2023-03-13 16:15:00|69432.1|69412.1|69382.8|69367.8|69435.7|69419.5|69369.5|69354.5|870
1678724400000|2023-03-13 16:20:00|69382.9|69367.9|69418.3|69398.3|69423.3|69407.3|69371.3|69356.3|882
1678724700000|2023-03-13 16:25:00|69418.6|69398.6|69338.4|69323.4|69427.8|69410.1|69337.6|69322.6|881
1678725000000|2023-03-13 16:30:00|69338.5|69323.5|69359|69344|69363|69344.4|69322.8|69307.8|941
1678725300000|2023-03-13 16:35:00|69359.1|69344.1|69343|69323|69360.1|69345.1|69320.7|69305.7|863
1678725600000|2023-03-13 16:40:00|69340.9|69325.9|69335.8|69320.8|69347.1|69332.1|69306.9|69290.4|859
1678725900000|2023-03-13 16:45:00|69336.5|69316.5|69378.4|69358.4|69390.1|69375.1|69315.9|69299.1|948
1678726200000|2023-03-13 16:50:00|69378.1|69358.1|69358.7|69343.7|69379.5|69362.2|69341.6|69326|830
1678726500000|2023-03-13 16:55:00|69358.5|69343.5|69328.7|69308.7|69367|69350.5|69318.1|69303.1|842
1678726800000|2023-03-13 17:00:00|69328.6|69308.6|69357|69342|69367.3|69352.3|69325.5|69308.5|889
1678727100000|2023-03-13 17:05:00|69356.1|69341.1|69277.5|69257.5|69357.1|69342.1|69272.1|69252.1|843
1678727400000|2023-03-13 17:10:00|69278|69258|69275.3|69260.3|69291.2|69271.2|69269.9|69254.5|781
1678727700000|2023-03-13 17:15:00|69276.1|69261.1|69284.8|69269.8|69284.8|69269.8|69271.7|69256.7|687
1678728000000|2023-03-13 17:20:00|69284.9|69269.9|69288.2|69273.2|69300.1|69285.1|69281.7|69266.7|687
1678728300000|2023-03-13 17:25:00|69287.1|69272.1|69289.8|69269.8|69307|69288.8|69277.1|69262.1|723
1678728600000|2023-03-13 17:30:00|69290.2|69270.2|69321.2|69301.2|69321.3|69301.3|69285.1|69270.1|735
1678728900000|2023-03-13 17:35:00|69318.3|69298.3|69297.3|69282.3|69324.3|69304.3|69287.2|69267.2|704
1678729200000|2023-03-13 17:40:00|69296.2|69281.2|69301|69286|69302.7|69287.2|69278.4|69261.4|712
1678729500000|2023-03-13 17:45:00|69301.1|69286.1|69307.2|69292.2|69310.6|69295.6|69295.2|69276.3|651
1678729800000|2023-03-13 17:50:00|69307.4|69292.4|69325.4|69305.4|69329|69313|69307.2|69292.2|700
1678730100000|2023-03-13 17:55:00|69321.8|69306.8|69331.3|69316.3|69332|69317|69308.7|69293.7|729
1678730400000|2023-03-13 18:00:00|69330.1|69315.1|69308.9|69288.9|69333.3|69318.3|69307.6|69287.6|774
1678730700000|2023-03-13 18:05:00|69309|69289|69376.3|69356.3|69378.8|69362|69305.9|69285.9|759
1678731000000|2023-03-13 18:10:00|69376.4|69356.4|69380.9|69360.9|69392.6|69374.2|69362.7|69346.3|753
1678731300000|2023-03-13 18:15:00|69380.5|69360.5|69347.9|69332.9|69381.9|69362.6|69343.7|69328.7|739
1678731600000|2023-03-13 18:20:00|69348.3|69333.3|69343.2|69328.2|69369.9|69354.9|69341.2|69324.5|789
1678731900000|2023-03-13 18:25:00|69343.1|69328.1|69360.1|69345.1|69360.2|69345.2|69337.4|69320.9|729
1678732200000|2023-03-13 18:30:00|69360|69345|69344|69329|69360.5|69345.5|69332.2|69317.2|670
1678732500000|2023-03-13 18:35:00|69344.1|69329.1|69362.6|69347.6|69373.4|69358.4|69343.6|69328.6|725
1678732800000|2023-03-13 18:40:00|69362.5|69347.5|69320.9|69305.9|69364|69349|69314.7|69297.4|766
1678733100000|2023-03-13 18:45:00|69320.3|69305.3|69354.5|69339.5|69366.5|69351.5|69320.3|69305.3|757
1678733400000|2023-03-13 18:50:00|69357|69342|69357.5|69342.5|69364.9|69349.9|69343|69328|724
1678733700000|2023-03-13 18:55:00|69358.2|69343.2|69362.5|69347.5|69376.9|69361.9|69357|69342|778
1678734000000|2023-03-13 19:00:00|69362.4|69347.4|69406.7|69391.7|69409|69394|69357.6|69342.6|848
1678734300000|2023-03-13 19:05:00|69407.6|69392.6|69400.8|69385.8|69407.8|69392.8|69381.6|69366.6|848
1678734600000|2023-03-13 19:10:00|69400.1|69385.1|69409.8|69394.8|69421.7|69406.7|69389.7|69371.7|837
1678734900000|2023-03-13 19:15:00|69409.4|69394.4|69432.7|69417.7|69439.2|69424.2|69398|69383|760
1678735200000|2023-03-13 19:20:00|69433|69418|69428.3|69413.3|69449.5|69434.5|69422|69407|794
1678735500000|2023-03-13 19:25:00|69429|69414|69413.9|69398.9|69429.9|69414.9|69390|69375|948
1678735800000|2023-03-13 19:30:00|69420.8|69405.8|69406|69391|69420.8|69405.8|69389.8|69374.8|900
1678736100000|2023-03-13 19:35:00|69406.1|69391.1|69398.9|69383.9|69420.7|69405.7|69398.2|69383.2|783
1678736400000|2023-03-13 19:40:00|69398.8|69383.8|69378.4|69358.4|69402.7|69387.7|69364.9|69349.9|831
1678736700000|2023-03-13 19:45:00|69378.6|69358.6|69394.3|69379.3|69398.2|69383.2|69370.5|69355.5|906
1678737000000|2023-03-13 19:50:00|69396.3|69381.3|69395.7|69380.7|69408.8|69393.8|69386.5|69371.5|832
1678737300000|2023-03-13 19:55:00|69397.8|69382.8|69398.6|69383.6|69410.7|69395.7|69394.2|69379.2|620
1678737600000|2023-03-13 20:00:00|69399.6|69384.6|69401.4|69386.4|69401.4|69386.4|69384.2|69369.2|606
1678737900000|2023-03-13 20:05:00|69400.6|69385.6|69404|69389|69407.8|69391.1|69398.7|69382.8|453
1678738200000|2023-03-13 20:10:00|69404.1|69389.1|69414.9|69394.9|69424.6|69404.6|69403.1|69388.1|457
1678738500000|2023-03-13 20:15:00|69414.8|69394.8|69413.3|69393.3|69415|69395|69395.7|69375.7|493
1678738800000|2023-03-13 20:20:00|69413.2|69393.2|69415.4|69395.4|69424.7|69408.6|69412.3|69393.2|452
1678739100000|2023-03-13 20:25:00|69415.7|69395.7|69402.8|69387.8|69420.5|69402.4|69402.7|69387.7|436
1678739400000|2023-03-13 20:30:00|69402.9|69387.9|69386|69366|69407.6|69390.1|69384.4|69364.4|422
1678739700000|2023-03-13 20:35:00|69385|69365|69382.4|69362.4|69393.4|69374.3|69382|69362|315
1678740000000|2023-03-13 20:40:00|69379.4|69364.4|69386.1|69366.1|69388.9|69368.9|69378.8|69359|517
1678740300000|2023-03-13 20:45:00|69385.4|69365.4|69389.1|69369.1|69392.3|69372.3|69378.9|69353.9|994
1678740600000|2023-03-13 20:50:00|69389.3|69369.3|69387.9|69367.9|69393.4|69373.4|69384.3|69364.3|510
1678740900000|2023-03-13 20:55:00|69388.2|69368.2|69392.9|69355.8|69394|69368.2|69380.1|69344.6|637
1678741200000|2023-03-13 21:00:00|69403.1|69347.6|69404|69384|69421|69384|69394.7|69319.6|228
1678741500000|2023-03-13 21:05:00|69403.3|69383.3|69402.9|69382.9|69404.1|69384.1|69402.6|69382.6|58
1678741800000|2023-03-13 21:10:00|69404|69384|69400.8|69380.8|69419.5|69387.7|69398.6|69346.8|150
1678742100000|2023-03-13 21:15:00|69400.9|69380.9|69406.3|69386.3|69423.8|69386.8|69400.8|69327.2|116
1678742400000|2023-03-13 21:20:00|69406.4|69386.4|69404.2|69384.2|69406.4|69386.4|69403.8|69383.8|53
1678742700000|2023-03-13 21:25:00|69404|69384|69404|69384|69404.6|69384.6|69403.9|69383.9|29
1678743000000|2023-03-13 21:30:00|69404.1|69384.1|69405|69385|69405.4|69385.4|69402.1|69382.1|64
1678743300000|2023-03-13 21:35:00|69405.1|69385.1|69384.3|69364.3|69412.4|69385.1|69380.6|69297.3|233
1678743600000|2023-03-13 21:40:00|69384.5|69364.5|69395|69375|69399.4|69379.4|69384.5|69364.5|104
1678743900000|2023-03-13 21:45:00|69393.6|69373.6|69397.9|69377.9|69398.4|69378.4|69393.4|69373.4|101
1678744200000|2023-03-13 21:50:00|69397.8|69377.8|69399.7|69379.7|69402.6|69382.6|69397.2|69377.2|94
1678744500000|2023-03-13 21:55:00|69400|69380|69394.3|69374.2|69415.9|69381.8|69394.3|69364.8|161
1678744800000|2023-03-13 22:00:00|69405.6|69372.3|69396.6|69371.6|69410.2|69376.7|69389.9|69366.5|270
1678745100000|2023-03-13 22:05:00|69397.2|69371.3|69411|69391|69412.4|69392.4|69391.6|69368.7|187
1678745400000|2023-03-13 22:10:00|69411.1|69391.1|69407.3|69384.2|69411.4|69391.4|69401.3|69375.3|244
1678745700000|2023-03-13 22:15:00|69408.2|69383.5|69399|69374.3|69408.2|69383.9|69390.5|69369|644
1678746000000|2023-03-13 22:20:00|69398.8|69373.4|69395.6|69375.6|69408.4|69384.8|69395.1|69373.3|623
1678746300000|2023-03-13 22:25:00|69395.7|69375.7|69387.8|69364.1|69396.3|69376.3|69387.5|69364.1|428
1678746600000|2023-03-13 22:30:00|69387.9|69364.2|69400.6|69378.9|69403.3|69382.4|69387.6|69363.9|391
1678746900000|2023-03-13 22:35:00|69400.5|69378.7|69398.3|69378.3|69407.7|69387.7|69389.1|69368.5|463
1678747200000|2023-03-13 22:40:00|69398.2|69378.2|69410.5|69390.5|69411|69391|69393.4|69373.4|525
1678747500000|2023-03-13 22:45:00|69418.3|69398.3|69415.5|69395.5|69423.3|69403.3|69407.6|69387.6|356
1678747800000|2023-03-13 22:50:00|69415.2|69395.2|69402.9|69382.9|69417.6|69397.6|69402.8|69382.8|340
1678748100000|2023-03-13 22:55:00|69402.8|69382.8|69409|69389|69411.3|69391.3|69399.1|69379.1|343
1678748400000|2023-03-13 23:00:00|69409.1|69389.1|69407.3|69387.3|69416.6|69396.6|69399.9|69379.9|303
1678748700000|2023-03-13 23:05:00|69407.4|69387.4|69415.8|69395.8|69424.2|69404.2|69404.6|69384.6|261
1678749000000|2023-03-13 23:10:00|69415.6|69395.6|69423.6|69403.6|69426.7|69406.7|69415.4|69395.4|282
1678749300000|2023-03-13 23:15:00|69423.7|69403.7|69426.8|69406.8|69427.3|69407.3|69421.6|69401.6|297
1678749600000|2023-03-13 23:20:00|69426.4|69406.4|69434.1|69414.1|69434.5|69414.5|69423.2|69403.2|335
1678749900000|2023-03-13 23:25:00|69434.2|69414.2|69401.8|69381.8|69439.6|69419.6|69398.2|69378.2|387
1678750200000|2023-03-13 23:30:00|69401.2|69381.2|69407.4|69387.4|69411.4|69391.4|69397.8|69377.8|363
1678750500000|2023-03-13 23:35:00|69407.5|69387.5|69429.5|69409.5|69430.3|69410.3|69404.6|69384.6|315
1678750800000|2023-03-13 23:40:00|69429.6|69409.6|69423.8|69403.8|69431.8|69411.7|69420.4|69400.4|363
1678751100000|2023-03-13 23:45:00|69423.9|69403.9|69430.1|69410.1|69438.5|69418.5|69415.5|69395.5|412
1678751400000|2023-03-13 23:50:00|69429.1|69409.1|69435.1|69415.1|69441.1|69421.1|69427.9|69407.9|399
1678751700000|2023-03-13 23:55:00|69434.6|69414.6|69437.7|69417.7|69437.8|69417.8|69425|69405|350
1678752000000|2023-03-14 00:00:00|69435.3|69415.3|69473.3|69453.3|69475.5|69455.5|69429|69409|663
1678752300000|2023-03-14 00:05:00|69473.4|69453.4|69496.3|69476.3|69507.6|69487.6|69472.7|69452.7|612
1678752600000|2023-03-14 00:10:00|69495.8|69475.8|69486.3|69466.3|69497.9|69477.9|69465.1|69445.1|565
1678752900000|2023-03-14 00:15:00|69487.1|69467.1|69476|69456|69492.3|69472.3|69458.8|69438.8|601
1678753200000|2023-03-14 00:20:00|69475.8|69455.8|69465|69445|69478.4|69458.4|69456.9|69436.9|489
1678753500000|2023-03-14 00:25:00|69464.8|69444.8|69464.2|69444.2|69474.1|69454.1|69453.8|69433.8|427
1678753800000|2023-03-14 00:30:00|69463.8|69443.8|69473.4|69453.4|69475|69455|69452.7|69432.7|559
1678754100000|2023-03-14 00:35:00|69473.3|69453.3|69472.5|69452.5|69481.2|69461.2|69471.3|69451.3|524
1678754400000|2023-03-14 00:40:00|69472.4|69452.4|69477.1|69457.1|69485|69465|69469.7|69449.7|499
1678754700000|2023-03-14 00:45:00|69477.2|69457.2|69447.2|69427.2|69478.1|69458.1|69438.3|69418.3|620
1678755000000|2023-03-14 00:50:00|69447|69427|69458|69438|69466.5|69446.5|69440.4|69420.4|571
1678755300000|2023-03-14 00:55:00|69460.7|69440.7|69460.4|69440.4|69471.1|69451.1|69439.8|69419.8|617
1678755600000|2023-03-14 01:00:00|69460.2|69440.2|69466.3|69446.3|69472.2|69452.2|69446.4|69426.4|662
1678755900000|2023-03-14 01:05:00|69466.1|69446.1|69481.5|69461.5|69484.4|69464.4|69458.4|69438.4|590
1678756200000|2023-03-14 01:10:00|69481.8|69461.8|69526.1|69506.1|69529.7|69509.7|69481.1|69461.1|638
1678756500000|2023-03-14 01:15:00|69526.3|69506.3|69509.7|69489.7|69526.3|69506.3|69502.1|69482.1|661
1678756800000|2023-03-14 01:20:00|69509.9|69489.9|69500.3|69480.3|69510.5|69490.5|69482.4|69462.4|555
1678757100000|2023-03-14 01:25:00|69500.2|69480.2|69509.5|69489.5|69516.3|69496.3|69500.2|69480.2|578
1678757400000|2023-03-14 01:30:00|69509.6|69489.6|69516|69496|69532|69512|69499.4|69479.4|685
1678757700000|2023-03-14 01:35:00|69516.2|69496.2|69529.4|69509.4|69537.2|69517.2|69516.2|69496.2|768
1678758000000|2023-03-14 01:40:00|69529.7|69509.7|69542.8|69522.8|69550.5|69530.5|69529.5|69509.5|693
1678758300000|2023-03-14 01:45:00|69542.7|69522.7|69519.8|69499.8|69546.1|69526.1|69515.1|69495.1|677
1678758600000|2023-03-14 01:50:00|69519.9|69499.9|69531.9|69511.9|69533|69513|69518.8|69498.8|563
1678758900000|2023-03-14 01:55:00|69531.3|69511.3|69531.4|69511.4|69550.6|69530.6|69531|69511|572
1678759200000|2023-03-14 02:00:00|69532.1|69512.1|69524.1|69504.1|69535.1|69515.1|69515.8|69495.8|568
1678759500000|2023-03-14 02:05:00|69524|69504|69513.6|69493.6|69527|69507|69504.8|69484.8|581
1678759800000|2023-03-14 02:10:00|69513.4|69493.4|69518.7|69498.7|69522.5|69502.5|69503|69483|522
1678760100000|2023-03-14 02:15:00|69518.6|69498.6|69541.9|69521.9|69551.7|69531.7|69517.8|69497.8|524
1678760400000|2023-03-14 02:20:00|69541.5|69521.5|69527.3|69507.3|69543.3|69523.3|69520.3|69500.3|575
1678760700000|2023-03-14 02:25:00|69527.2|69507.2|69542.6|69522.6|69545.2|69525.2|69527.2|69507.2|596
1678761000000|2023-03-14 02:30:00|69542.5|69522.5|69547|69527|69554|69534|69531.6|69511.6|609
1678761300000|2023-03-14 02:35:00|69546.9|69526.9|69562.4|69542.4|69562.9|69542.9|69539.4|69519.4|484
1678761600000|2023-03-14 02:40:00|69564.8|69544.8|69580.5|69560.5|69591.7|69571.7|69556.6|69536.6|607
1678761900000|2023-03-14 02:45:00|69580.2|69560.2|69575.9|69555.9|69593.1|69574.4|69571.6|69551.6|589
1678762200000|2023-03-14 02:50:00|69575.7|69555.7|69587.7|69567.7|69590.7|69570.7|69569.7|69549.7|474
1678762500000|2023-03-14 02:55:00|69587.8|69567.8|69586.1|69566.1|69597.7|69577.7|69574.2|69554.2|541
1678762800000|2023-03-14 03:00:00|69585.8|69565.8|69584.7|69564.7|69593.9|69573.9|69580.8|69560.8|609
1678763100000|2023-03-14 03:05:00|69584.6|69564.6|69580.1|69560.1|69593.4|69573.4|69578.8|69558.8|510
1678763400000|2023-03-14 03:10:00|69580|69560|69561|69541|69585.5|69565.5|69558.2|69538.2|561
1678763700000|2023-03-14 03:15:00|69560.3|69540.3|69552.4|69532.4|69564.6|69544.6|69550.7|69530.7|461
1678764000000|2023-03-14 03:20:00|69552.5|69532.5|69562.1|69542.1|69562.3|69542.3|69545.5|69525.5|439
1678764300000|2023-03-14 03:25:00|69562.2|69542.2|69580.7|69565.7|69584.6|69566|69562.2|69542.2|437
1678764600000|2023-03-14 03:30:00|69580.5|69565.5|69563.3|69543.3|69582.5|69565.5|69562.8|69542.8|528
1678764900000|2023-03-14 03:35:00|69563.2|69543.2|69576.8|69556.8|69582.5|69562.5|69559.6|69539.6|550
1678765200000|2023-03-14 03:40:00|69576.6|69556.6|69571.4|69551.4|69577.5|69557.5|69562.8|69542.8|518
1678765500000|2023-03-14 03:45:00|69571.7|69551.7|69565|69545|69575.4|69555.4|69555.1|69535.1|463
1678765800000|2023-03-14 03:50:00|69564.3|69544.3|69558.1|69538.1|69566.2|69546.2|69556.6|69536.6|547
1678766100000|2023-03-14 03:55:00|69558|69538|69573.3|69553.3|69577.6|69557.6|69550.8|69530.8|506
1678766400000|2023-03-14 04:00:00|69573.4|69553.4|69571.4|69551.4|69576.8|69558.5|69562.1|69542.1|441
1678766700000|2023-03-14 04:05:00|69571.2|69551.2|69557.4|69537.4|69571.7|69551.7|69551.9|69531.9|444
1678767000000|2023-03-14 04:10:00|69557|69537|69554.4|69534.4|69562.8|69542.8|69546.9|69526.9|399
1678767300000|2023-03-14 04:15:00|69554.3|69534.3|69551.7|69531.7|69557.3|69537.3|69547.6|69529.5|373
1678767600000|2023-03-14 04:20:00|69551.8|69531.8|69553.5|69533.5|69558.3|69540.3|69546.6|69526.6|338
1678767900000|2023-03-14 04:25:00|69553.8|69533.8|69559|69539|69566.2|69546.2|69553.7|69533.7|461
1678768200000|2023-03-14 04:30:00|69558.9|69538.9|69569.7|69549.7|69573.9|69554.3|69558.7|69538.7|465
1678768500000|2023-03-14 04:35:00|69569.6|69549.6|69576.7|69556.7|69582.5|69562.5|69569.4|69549.4|369
1678768800000|2023-03-14 04:40:00|69576.5|69556.5|69574.5|69554.5|69587.8|69568.7|69571.1|69553.6|418
1678769100000|2023-03-14 04:45:00|69574.6|69554.6|69585.1|69565.1|69590.7|69570.7|69573.5|69553.5|425
1678769400000|2023-03-14 04:50:00|69585.2|69565.2|69596.3|69576.3|69603|69583|69583.8|69563.8|405
1678769700000|2023-03-14 04:55:00|69596.2|69576.2|69576.5|69556.5|69596.6|69576.6|69575.8|69555.8|444
1678770000000|2023-03-14 05:00:00|69577.3|69557.3|69578.3|69558.3|69585.2|69565.2|69575.1|69556.4|479
1678770300000|2023-03-14 05:05:00|69578.4|69558.4|69577.6|69557.6|69589.1|69569.1|69577.6|69557.6|348
1678770600000|2023-03-14 05:10:00|69577.7|69557.7|69567.9|69547.9|69578.3|69558.3|69564.9|69544.9|413
1678770900000|2023-03-14 05:15:00|69567.6|69547.6|69568.7|69548.7|69571|69551|69562.4|69542.4|335
1678771200000|2023-03-14 05:20:00|69568.5|69548.5|69600.5|69580.5|69602.1|69582.1|69567.8|69547.8|429
1678771500000|2023-03-14 05:25:00|69600.3|69580.3|69603|69583|69604.2|69584.2|69579.3|69559.3|475
1678771800000|2023-03-14 05:30:00|69603.1|69583.1|69590.4|69570.4|69605.4|69585.4|69588.4|69568.4|478
1678772100000|2023-03-14 05:35:00|69591.1|69571.1|69597.9|69577.9|69602.5|69582.5|69586.7|69566.7|404
1678772400000|2023-03-14 05:40:00|69598|69578|69594|69574|69613.3|69593.3|69591.9|69571.9|404
1678772700000|2023-03-14 05:45:00|69594.3|69574.3|69581.7|69561.7|69594.4|69574.4|69572.2|69553|427
1678773000000|2023-03-14 05:50:00|69581.2|69561.2|69574.1|69554.1|69581.8|69561.8|69562.7|69542.7|310
1678773300000|2023-03-14 05:55:00|69573.9|69553.9|69544.8|69524.8|69573.9|69553.9|69540.6|69520.6|523
1678773600000|2023-03-14 06:00:00|69545.1|69525.1|69560|69540|69560|69540|69541.3|69521.3|538
1678773900000|2023-03-14 06:05:00|69559.8|69539.8|69535.2|69515.2|69562.5|69542.5|69535|69515|575
1678774200000|2023-03-14 06:10:00|69535.6|69515.6|69514.1|69494.1|69552.5|69532.5|69512|69492|896
1678774500000|2023-03-14 06:15:00|69514|69494|69559.4|69539.4|69569.7|69549.7|69493.3|69473.3|941
1678774800000|2023-03-14 06:20:00|69557.6|69537.6|69593.4|69573.4|69631.5|69611.5|69552.8|69535.2|933
1678775100000|2023-03-14 06:25:00|69593|69573|69585.8|69565.8|69604.9|69584.9|69573.8|69553.8|771
1678775400000|2023-03-14 06:30:00|69586.2|69566.2|69607.9|69587.9|69612.7|69592.7|69585.1|69565.1|634
1678775700000|2023-03-14 06:35:00|69607.6|69587.6|69608.5|69588.5|69630.6|69610.6|69605.7|69585.7|607
1678776000000|2023-03-14 06:40:00|69608.6|69588.6|69611.3|69591.3|69636.9|69616.9|69604.7|69584.7|660
1678776300000|2023-03-14 06:45:00|69611.1|69591.1|69592.5|69572.5|69620.8|69600.8|69586.4|69566.4|616
1678776600000|2023-03-14 06:50:00|69592.4|69572.4|69613.2|69593.2|69620.2|69600.2|69592.4|69572.4|626
1678776900000|2023-03-14 06:55:00|69613|69593|69606|69590.3|69627.6|69607.6|69604.3|69586.1|577
1678777200000|2023-03-14 07:00:00|69603.1|69586.7|69596.7|69576.7|69623.4|69607.5|69591.1|69572.9|755
1678777500000|2023-03-14 07:05:00|69596.6|69576.6|69608|69593|69632.8|69617.8|69590|69572.5|668
1678777800000|2023-03-14 07:10:00|69607.9|69592.9|69589.2|69569.2|69613.6|69595.9|69583.8|69567.3|828
1678778100000|2023-03-14 07:15:00|69589.1|69569.1|69614.2|69594.2|69617.6|69599.5|69577.7|69559.5|842
1678778400000|2023-03-14 07:20:00|69614.6|69594.6|69620.3|69605.3|69632.9|69612.9|69601.1|69581.1|829
1678778700000|2023-03-14 07:25:00|69620.1|69605.1|69700.2|69680.2|69707.9|69687.9|69609.5|69589.5|895
1678779000000|2023-03-14 07:30:00|69703.3|69683.3|69700.2|69685.2|69724.3|69708.6|69673.9|69653.9|883
1678779300000|2023-03-14 07:35:00|69700.1|69685.1|69678.8|69658.8|69710.9|69692.3|69659.8|69639.8|812
1678779600000|2023-03-14 07:40:00|69680|69660|69701.9|69681.9|69712.4|69692.4|69679.6|69659.6|829
1678779900000|2023-03-14 07:45:00|69699.8|69684.8|69706.1|69686.1|69731.5|69712.6|69683.8|69663.8|852
1678780200000|2023-03-14 07:50:00|69705.8|69685.8|69682.7|69667.7|69711.1|69694.8|69679.4|69663|776
1678780500000|2023-03-14 07:55:00|69685|69665|69659.8|69639.8|69692.8|69672.8|69659.2|69639.2|706
1678780800000|2023-03-14 08:00:00|69659.4|69639.4|69649.3|69629.3|69670.6|69653|69635.6|69615.6|947
1678781100000|2023-03-14 08:05:00|69649.1|69629.1|69640.2|69620.2|69670.4|69652.6|69631.2|69612.2|933
1678781400000|2023-03-14 08:10:00|69640.4|69620.4|69601.6|69581.6|69658|69641.3|69600|69580|997
1678781700000|2023-03-14 08:15:00|69601.7|69581.7|69607.8|69587.8|69631.8|69611.8|69588.2|69569|864
1678782000000|2023-03-14 08:20:00|69607.9|69587.9|69624.9|69609.9|69636.7|69621.7|69607.8|69587.8|865
1678782300000|2023-03-14 08:25:00|69625.6|69610.6|69598.6|69578.6|69639.2|69623.9|69581.6|69565.5|837
1678782600000|2023-03-14 08:30:00|69599.4|69579.4|69643.5|69628.5|69650.2|69634.7|69599.3|69579.4|849
1678782900000|2023-03-14 08:35:00|69644.2|69629.2|69645.7|69625.7|69703.3|69683.3|69617.3|69602.3|910
1678783200000|2023-03-14 08:40:00|69645.3|69625.3|69635.7|69620.7|69656|69640.1|69604|69589|914
1678783500000|2023-03-14 08:45:00|69636|69621|69630.4|69615.4|69663.3|69648.3|69627.1|69612.1|894
1678783800000|2023-03-14 08:50:00|69629.9|69614.9|69625.3|69610.3|69654.9|69639.9|69616.2|69600.7|806
1678784100000|2023-03-14 08:55:00|69625.1|69610.1|69554.5|69534.5|69626.8|69611.8|69545.7|69529|857
1678784400000|2023-03-14 09:00:00|69554.3|69534.3|69596.9|69576.9|69606.6|69590.3|69549.1|69534.1|840
1678784700000|2023-03-14 09:05:00|69596.5|69576.5|69630.3|69615.3|69641.4|69624.2|69576.2|69556.2|757
1678785000000|2023-03-14 09:10:00|69630.2|69615.2|69621.8|69606.8|69653.8|69635.8|69613.3|69595.2|767
1678785300000|2023-03-14 09:15:00|69621.5|69606.5|69578.3|69558.3|69627.6|69610.3|69569.8|69554.8|806
1678785600000|2023-03-14 09:20:00|69578.7|69563.7|69560.2|69540.2|69598.9|69583.9|69554.2|69534.2|875
1678785900000|2023-03-14 09:25:00|69560.1|69540.1|69594.9|69579.9|69598.4|69583.4|69553.9|69535.8|824
1678786200000|2023-03-14 09:30:00|69594.7|69579.7|69578.2|69563.2|69605.9|69590.9|69567|69547.8|808
1678786500000|2023-03-14 09:35:00|69577.6|69562.6|69578|69558|69600.4|69580.4|69562.6|69543.7|832
1678786800000|2023-03-14 09:40:00|69575.4|69560.4|69554.2|69539.2|69579.3|69561.8|69538.1|69523.1|824
1678787100000|2023-03-14 09:45:00|69551|69536|69533|69518|69577.9|69562.9|69518.1|69503.1|845
1678787400000|2023-03-14 09:50:00|69534.4|69519.4|69525.1|69510.1|69535.5|69520.2|69508.8|69493.8|827
1678787700000|2023-03-14 09:55:00|69526.8|69511.8|69523.3|69508.3|69535.4|69520.4|69509.9|69494.9|755
1678788000000|2023-03-14 10:00:00|69524.3|69509.3|69536.1|69521.1|69542|69527|69502.2|69487.2|739
1678788300000|2023-03-14 10:05:00|69538.2|69523.2|69533.8|69518.8|69549.3|69534.3|69509.8|69494.8|735
1678788600000|2023-03-14 10:10:00|69533.5|69518.5|69581.8|69561.8|69592.2|69577.2|69527.1|69512.1|721
1678788900000|2023-03-14 10:15:00|69581.7|69561.7|69553.5|69538.5|69581.7|69565.7|69551.1|69536.1|714
1678789200000|2023-03-14 10:20:00|69552.6|69537.6|69540.3|69525.3|69558.2|69543.2|69539|69524|663
1678789500000|2023-03-14 10:25:00|69540.5|69525.5|69508.1|69493.1|69553.2|69535.9|69507.4|69492.4|711
1678789800000|2023-03-14 10:30:00|69508.2|69493.2|69469.8|69454.8|69520.2|69502.7|69466.3|69451.3|698
1678790100000|2023-03-14 10:35:00|69469.9|69454.9|69506.9|69491.9|69506.9|69491.9|69469.8|69454.8|693
1678790400000|2023-03-14 10:40:00|69507.5|69492.5|69507.5|69492.5|69528.3|69513.3|69505.8|69488|779
1678790700000|2023-03-14 10:45:00|69507.1|69492.1|69496.8|69481.8|69519.4|69500.8|69471.6|69456.2|796
1678791000000|2023-03-14 10:50:00|69496.9|69481.9|69491.9|69476.9|69508.8|69493.8|69488|69473|729
1678791300000|2023-03-14 10:55:00|69491.8|69476.8|69458.9|69443.9|69495.4|69480.4|69455.8|69440.8|770
1678791600000|2023-03-14 11:00:00|69459.1|69444.1|69469|69454|69473.2|69458.2|69438.2|69423.2|749
1678791900000|2023-03-14 11:05:00|69469.8|69454.8|69472.6|69457.6|69492.1|69477.1|69464.2|69449.2|728
1678792200000|2023-03-14 11:10:00|69472.7|69457.7|69493.1|69478.1|69504.8|69489.8|69469|69454|648
1678792500000|2023-03-14 11:15:00|69493.2|69478.2|69449.9|69434.9|69493.9|69478.9|69443.5|69428.5|634
1678792800000|2023-03-14 11:20:00|69450.1|69435.1|69443.4|69428.4|69482.9|69467.9|69440.5|69425.5|722
1678793100000|2023-03-14 11:25:00|69444.5|69429.5|69453.4|69438.4|69457.8|69442.8|69436.3|69421.3|699
1678793400000|2023-03-14 11:30:00|69454.2|69439.2|69463.5|69448.5|69478.1|69463.1|69449.6|69434.6|693
1678793700000|2023-03-14 11:35:00|69463.6|69448.6|69439.8|69424.8|69468.8|69453.8|69430.6|69415.6|686
1678794000000|2023-03-14 11:40:00|69440|69425|69418.5|69403.5|69452.5|69437.5|69414.1|69399.1|749
1678794300000|2023-03-14 11:45:00|69418.8|69403.8|69435.5|69420.5|69437.6|69422.6|69402.6|69387.6|730
1678794600000|2023-03-14 11:50:00|69435.7|69420.7|69428.8|69413.8|69446.6|69431.6|69421|69406|723
1678794900000|2023-03-14 11:55:00|69429|69414|69442.9|69427.9|69454.8|69439.8|69420.6|69405.6|685
1678795200000|2023-03-14 12:00:00|69443.1|69428.1|69432.9|69417.9|69462.6|69447.6|69419.5|69404.5|867
1678795500000|2023-03-14 12:05:00|69432.7|69417.7|69418.7|69403.7|69437.2|69421.9|69401.2|69386.2|917
1678795800000|2023-03-14 12:10:00|69417.9|69402.9|69398.3|69383.3|69443.3|69428.3|69391.8|69376.8|908
1678796100000|2023-03-14 12:15:00|69397.3|69382.3|69393|69373|69443.1|69428.1|69389.2|69373|938
1678796400000|2023-03-14 12:20:00|69393.6|69373.6|69407.5|69387.5|69417.7|69397.7|69381.7|69361.7|936
1678796700000|2023-03-14 12:25:00|69406.7|69386.7|69427.6|69374|69436.7|69405.8|69397.2|69371.4|737
1678797000000|2023-03-14 12:30:00|69428.3|69372.7|69487.6|69467.6|69616.6|69519.3|69268.4|69249.8|844
1678797300000|2023-03-14 12:35:00|69492|69472|69464|69444|69581.2|69561.2|69401.6|69381.6|843
1678797600000|2023-03-14 12:40:00|69474.1|69454.1|69402.5|69382.5|69496|69476|69374.5|69354.5|840
1678797900000|2023-03-14 12:45:00|69401.3|69381.3|69365.8|69345.8|69424.3|69404.3|69356.6|69336.6|830
1678798200000|2023-03-14 12:50:00|69364.9|69344.9|69280.4|69260.4|69398.3|69378.3|69276.9|69256.9|802
1678798500000|2023-03-14 12:55:00|69282.3|69262.3|69356.4|69336.4|69360.8|69340.8|69273.5|69253.5|810
1678798800000|2023-03-14 13:00:00|69355.7|69335.7|69393.3|69373.3|69423|69403|69333|69313|791
1678799100000|2023-03-14 13:05:00|69393.5|69373.5|69397.6|69377.6|69435.2|69415.2|69341.9|69321.9|777
1678799400000|2023-03-14 13:10:00|69395.5|69375.5|69343.6|69323.6|69400.3|69380.3|69333.6|69313.6|746
1678799700000|2023-03-14 13:15:00|69347.5|69327.5|69340.6|69320.6|69360|69340|69304.3|69284.3|740
1678800000000|2023-03-14 13:20:00|69340.5|69320.5|69407.2|69387.2|69410.5|69395.5|69340.2|69320.2|737
1678800300000|2023-03-14 13:25:00|69407.5|69387.5|69392.3|69377.3|69413.8|69398.8|69369|69354|687
1678800600000|2023-03-14 13:30:00|69392.5|69377.5|69515.5|69500.5|69517|69502|69379.8|69364.8|803
1678800900000|2023-03-14 13:35:00|69512.5|69497.5|69539.5|69524.5|69550.1|69535.1|69481.6|69466.1|780
1678801200000|2023-03-14 13:40:00|69540.4|69525.4|69571.2|69551.2|69572.5|69552.5|69487.1|69472.1|781
1678801500000|2023-03-14 13:45:00|69571.3|69551.3|69563.3|69543.3|69598.4|69580.9|69525.4|69510.4|771
1678801800000|2023-03-14 13:50:00|69563.4|69543.4|69591.2|69576.2|69596.7|69579.6|69543|69528|767
1678802100000|2023-03-14 13:55:00|69591|69576|69532.4|69512.4|69593.7|69576.9|69525.9|69508.4|771
1678802400000|2023-03-14 14:00:00|69526.1|69511.1|69489.6|69474.6|69549.4|69532.7|69484.9|69469.9|734
1678802700000|2023-03-14 14:05:00|69488.7|69473.7|69406.8|69391.8|69494.7|69479.7|69406.8|69391.8|730
1678803000000|2023-03-14 14:10:00|69406.6|69391.6|69399.2|69384.2|69465.6|69450.6|69387.9|69372.9|750
1678803300000|2023-03-14 14:15:00|69399.4|69384.4|69433.2|69418.2|69448.8|69433.8|69395|69380|741
1678803600000|2023-03-14 14:20:00|69431.3|69416.3|69417.5|69402.5|69438.1|69423.1|69395.7|69380.7|706
1678803900000|2023-03-14 14:25:00|69418.3|69403.3|69445.2|69430.2|69463.3|69448.3|69412.7|69397.7|708
1678804200000|2023-03-14 14:30:00|69445.4|69430.4|69413.6|69398.6|69445.6|69430.6|69401.1|69386.1|698
1678804500000|2023-03-14 14:35:00|69413.5|69398.5|69423.7|69408.7|69429.9|69414.9|69391.3|69376.3|687
1678804800000|2023-03-14 14:40:00|69416.7|69401.7|69411.2|69396.2|69424.5|69409.5|69400.5|69385.5|684
1678805100000|2023-03-14 14:45:00|69411.4|69396.4|69394.7|69379.7|69421.9|69406.9|69394.1|69379.1|668
1678805400000|2023-03-14 14:50:00|69394.9|69379.9|69428.5|69413.5|69430.4|69415.4|69385.8|69370.8|625
1678805700000|2023-03-14 14:55:00|69432.2|69417.2|69461.9|69446.9|69479.9|69464.9|69424.8|69409.8|682
1678806000000|2023-03-14 15:00:00|69460.4|69445.4|69460.7|69445.7|69474.6|69459.6|69454.3|69439.3|647
1678806300000|2023-03-14 15:05:00|69461.2|69446.2|69457.5|69442.5|69485.5|69470.5|69440.5|69425.5|658
1678806600000|2023-03-14 15:10:00|69457.7|69442.7|69425.1|69410.1|69462.6|69447.6|69420|69405|654
1678806900000|2023-03-14 15:15:00|69424.9|69409.9|69411.1|69396.1|69435.4|69420.4|69407.1|69392.1|649
1678807200000|2023-03-14 15:20:00|69411.2|69396.2|69395.1|69380.1|69414.2|69399.2|69389.1|69374.1|636
1678807500000|2023-03-14 15:25:00|69395.3|69380.3|69401.3|69386.3|69410.3|69395.3|69385.9|69370.9|611
1678807800000|2023-03-14 15:30:00|69401.6|69386.6|69403.9|69388.9|69407.4|69392.4|69384.1|69369.1|637
1678808100000|2023-03-14 15:35:00|69403.8|69388.8|69393.8|69378.8|69403.8|69388.8|69376.8|69361.8|575
1678808400000|2023-03-14 15:40:00|69393.5|69378.5|69403.8|69388.8|69418.7|69403.7|69376.3|69361.3|639
1678808700000|2023-03-14 15:45:00|69403.9|69388.9|69424.1|69409.1|69432.6|69417.6|69395.3|69380.3|679
1678809000000|2023-03-14 15:50:00|69425.6|69410.6|69416.7|69401.7|69453.9|69438.9|69409|69394|644
1678809300000|2023-03-14 15:55:00|69416.5|69401.5|69451.6|69436.6|69452.8|69437.8|69413.7|69398.7|610
1678809600000|2023-03-14 16:00:00|69451.1|69436.1|69466.7|69451.7|69469.3|69454.3|69423.9|69408.9|608
1678809900000|2023-03-14 16:05:00|69466.8|69451.8|69452.2|69437.2|69492.3|69477.3|69448.3|69433.3|556
1678810200000|2023-03-14 16:10:00|69452.3|69437.3|69435|69420|69462.6|69447.6|69422.7|69407.7|560
1678810500000|2023-03-14 16:15:00|69434.9|69419.9|69462.3|69447.3|69472.4|69457.4|69434.9|69419.9|570
1678810800000|2023-03-14 16:20:00|69463|69448|69473|69458|69473|69458|69444.3|69429.3|601
1678811100000|2023-03-14 16:25:00|69471.4|69456.4|69474.4|69459.4|69488.9|69473.9|69448.2|69433.2|643
1678811400000|2023-03-14 16:30:00|69474.8|69459.8|69474.4|69459.4|69488.8|69473.8|69458.4|69442.6|664
1678811700000|2023-03-14 16:35:00|69473.7|69458.7|69491.6|69476.6|69493.4|69478.4|69468.8|69453.8|580
1678812000000|2023-03-14 16:40:00|69492.5|69477.5|69493.1|69478.1|69519.2|69504.2|69492.5|69477.5|601
1678812300000|2023-03-14 16:45:00|69488.7|69473.7|69479.9|69464.9|69496.3|69481.3|69476|69458.8|553
1678812600000|2023-03-14 16:50:00|69480|69465|69473.4|69458.4|69515.6|69500.6|69470.2|69455.2|678
1678812900000|2023-03-14 16:55:00|69472.4|69457.4|69478.8|69463.8|69506.4|69491.4|69469.3|69454.3|686
1678813200000|2023-03-14 17:00:00|69478.9|69463.9|69437.1|69417.1|69478.9|69463.9|69426.4|69409.4|654
1678813500000|2023-03-14 17:05:00|69436.6|69416.6|69439|69424|69449|69429.2|69409.1|69389.1|672
1678813800000|2023-03-14 17:10:00|69442.2|69427.2|69421.4|69406.4|69443.8|69428.8|69410|69393.3|635
1678814100000|2023-03-14 17:15:00|69422.6|69407.6|69381.1|69366.1|69426.5|69411.5|69351.4|69335.9|739
1678814400000|2023-03-14 17:20:00|69382|69367|69377.5|69362.5|69387.9|69372.9|69362.2|69347.2|673
1678814700000|2023-03-14 17:25:00|69377.8|69362.8|69408.6|69393.6|69409.2|69394.2|69370.6|69355.6|695
1678815000000|2023-03-14 17:30:00|69408.8|69393.8|69384|69369|69411.3|69396.3|69382|69367|689
1678815300000|2023-03-14 17:35:00|69383.9|69368.9|69363.6|69348.6|69391.2|69376.2|69363.6|69347.3|600
1678815600000|2023-03-14 17:40:00|69364|69349|69351.7|69336.7|69369.3|69352.7|69328.9|69313.9|652
1678815900000|2023-03-14 17:45:00|69353.2|69338.2|69335.6|69320.6|69353.5|69338.5|69313|69298|659
1678816200000|2023-03-14 17:50:00|69335.9|69320.9|69339.7|69324.7|69346.9|69331.9|69324.8|69309.8|619
1678816500000|2023-03-14 17:55:00|69339.3|69324.3|69377.6|69362.6|69381.7|69366.7|69339.3|69324.3|594
1678816800000|2023-03-14 18:00:00|69377.7|69362.7|69378.8|69363.8|69383.9|69368.9|69360|69345|616
1678817100000|2023-03-14 18:05:00|69378.9|69363.9|69344.4|69329.4|69383.1|69368.1|69342.8|69327.8|604
1678817400000|2023-03-14 18:10:00|69344.9|69329.9|69329.8|69314.8|69353.1|69338.1|69327.2|69310.3|603
1678817700000|2023-03-14 18:15:00|69330.4|69315.4|69321|69306|69342.6|69325.1|69316|69301|617
1678818000000|2023-03-14 18:20:00|69321.3|69306.3|69311|69296|69345.8|69330.8|69307.4|69290.5|618
1678818300000|2023-03-14 18:25:00|69310.6|69295.6|69302.4|69287.4|69324.2|69307.8|69298.3|69283.3|663
1678818600000|2023-03-14 18:30:00|69304|69289|69329.9|69314.9|69332|69317|69301.1|69286.1|639
1678818900000|2023-03-14 18:35:00|69330.1|69315.1|69314.6|69299.6|69333.5|69318.5|69305.2|69290.2|582
1678819200000|2023-03-14 18:40:00|69315.1|69300.1|69325.8|69310.8|69329.8|69314.8|69311.1|69296.1|494
1678819500000|2023-03-14 18:45:00|69326|69311|69308.6|69293.6|69334.6|69319.6|69305.7|69290.7|569
1678819800000|2023-03-14 18:50:00|69308.8|69293.8|69280.1|69265.1|69314.1|69299.1|69270.5|69255.5|592
1678820100000|2023-03-14 18:55:00|69279.9|69264.9|69321.7|69306.7|69342.7|69327.7|69279.9|69264.9|658
1678820400000|2023-03-14 19:00:00|69322.5|69307.5|69336|69321|69347|69332|69311.8|69296.8|661
1678820700000|2023-03-14 19:05:00|69336.2|69321.2|69344.8|69329.8|69358.6|69343|69332.1|69317.1|625
1678821000000|2023-03-14 19:10:00|69344.7|69329.7|69353.6|69338.6|69355.9|69339.7|69329.7|69314.7|630
1678821300000|2023-03-14 19:15:00|69353.5|69338.5|69346.2|69331.2|69370.5|69355.5|69346.2|69331.2|607
1678821600000|2023-03-14 19:20:00|69346.1|69331.1|69348|69333|69354.9|69339.9|69330.3|69315.3|591
1678821900000|2023-03-14 19:25:00|69348.2|69333.2|69360.2|69345.2|69363.6|69348.6|69331.9|69316.9|588
1678822200000|2023-03-14 19:30:00|69360.6|69345.6|69345.2|69330.2|69365.1|69350.1|69340.2|69325.2|619
1678822500000|2023-03-14 19:35:00|69345.3|69330.3|69338.8|69323.8|69345.3|69330.3|69321.5|69306.5|618
1678822800000|2023-03-14 19:40:00|69338.9|69323.9|69341.8|69326.8|69341.8|69326.8|69323.8|69308.8|522
1678823100000|2023-03-14 19:45:00|69341.9|69326.9|69341.2|69326.2|69352.1|69337.1|69334.2|69319.2|463
1678823400000|2023-03-14 19:50:00|69338.4|69323.4|69347.7|69332.7|69354|69339|69335.9|69319.9|510
1678823700000|2023-03-14 19:55:00|69347.5|69332.5|69324.6|69309.6|69350.5|69335.5|69320.8|69305.8|489
1678824000000|2023-03-14 20:00:00|69323.7|69308.7|69334.9|69314.9|69334.9|69314.9|69320.5|69305.5|367
1678824300000|2023-03-14 20:05:00|69335.2|69315.2|69356|69336|69358|69338|69334.3|69315.2|289
1678824600000|2023-03-14 20:10:00|69355.8|69335.8|69362.7|69342.7|69363.2|69345.3|69353.1|69333.1|284
1678824900000|2023-03-14 20:15:00|69362.8|69342.8|69369.4|69349.4|69371.1|69351.9|69360.3|69341|235
1678825200000|2023-03-14 20:20:00|69368.8|69348.8|69367.6|69347.6|69381.4|69361.6|69362.9|69345.6|253
1678825500000|2023-03-14 20:25:00|69367.7|69347.7|69363.5|69343.5|69368.6|69351.2|69357.1|69337.1|271
1678825800000|2023-03-14 20:30:00|69363.6|69343.6|69372.7|69352.7|69374.2|69354.2|69361.7|69342.9|218
1678826100000|2023-03-14 20:35:00|69372.8|69352.8|69378.4|69358.4|69386.3|69366.3|69369.4|69348.8|462
1678826400000|2023-03-14 20:40:00|69378.6|69358.6|69382.6|69362.6|69383.1|69363.1|69377.8|69357.8|210
1678826700000|2023-03-14 20:45:00|69382.7|69362.7|69384|69364|69385|69365|69376.6|69356.6|242
1678827000000|2023-03-14 20:50:00|69383.8|69363.8|69386|69366|69391.4|69371.4|69381.8|69361.8|356
1678827300000|2023-03-14 20:55:00|69386.1|69366.1|69394.1|69358.7|69394.3|69366.1|69378.1|69357.4|496
1678827600000|2023-03-14 21:00:00|69395.6|69356|69382.1|69302.6|69404.1|69358.5|69377.3|69300.4|77
1678827900000|2023-03-14 21:05:00|69389.4|69302.5|69390.1|69324.8|69395.5|69329.7|69388.2|69302.5|43
1678828200000|2023-03-14 21:10:00|69390.2|69324.5|69389.1|69325.9|69396.6|69353.2|69387.1|69320.3|61
1678828500000|2023-03-14 21:15:00|69389.6|69325|69394.7|69354.4|69396.2|69354.4|69388.2|69325|64
1678828800000|2023-03-14 21:20:00|69394|69350.7|69390.6|69350.7|69394|69355.7|69387.1|69349.5|44
1678829100000|2023-03-14 21:25:00|69390.2|69350.8|69390.3|69351.8|69390.5|69357.1|69384.7|69350.8|38
1678829400000|2023-03-14 21:30:00|69390.6|69352|69391.2|69354.3|69391.7|69354.3|69390.4|69351.4|36
1678829700000|2023-03-14 21:35:00|69391.7|69354.4|69392.6|69356.5|69395.9|69359.4|69391.7|69354.4|56
1678830000000|2023-03-14 21:40:00|69392.7|69356.7|69392.5|69355|69393.3|69356.8|69392|69354.4|22
1678830300000|2023-03-14 21:45:00|69392.7|69355.2|69393.2|69355.1|69394.2|69361|69389.5|69354.3|71
1678830600000|2023-03-14 21:50:00|69393.3|69355.2|69405.4|69362.4|69412.4|69363.6|69392.8|69353.7|60
1678830900000|2023-03-14 21:55:00|69405.6|69359.3|69395.4|69360.5|69407|69369|69387.7|69356.8|72
1678831200000|2023-03-14 22:00:00|69395.1|69358.2|69392.6|69357.9|69395.7|69368.3|69385.1|69355.8|168
1678831500000|2023-03-14 22:05:00|69398.2|69352.7|69390.8|69358.6|69399.1|69366.1|69385.1|69352.2|102
1678831800000|2023-03-14 22:10:00|69391|69357.9|69395.2|69361|69396.6|69370|69383.9|69355.1|107
1678832100000|2023-03-14 22:15:00|69396|69360.2|69389.1|69353.5|69396|69368.6|69374.4|69343|566
1678832400000|2023-03-14 22:20:00|69389.4|69353.6|69373.4|69345.2|69389.8|69359.9|69373.3|69340|380
1678832700000|2023-03-14 22:25:00|69373.9|69345.3|69376|69348.6|69386.4|69352|69370.5|69339.1|269
1678833000000|2023-03-14 22:30:00|69375.9|69348.7|69393.8|69354.1|69393.9|69366.6|69371.7|69340.7|317
1678833300000|2023-03-14 22:35:00|69393.9|69354|69391.4|69363.1|69398.2|69372.1|69387|69353.9|290
1678833600000|2023-03-14 22:40:00|69391.3|69362.8|69390.8|69367.8|69395.4|69369.8|69388|69358.4|212
1678833900000|2023-03-14 22:45:00|69390.9|69368|69390.2|69370.1|69395.7|69373|69387.6|69365|182
1678834200000|2023-03-14 22:50:00|69390.1|69370.3|69396.2|69366.4|69398.2|69372.2|69385.8|69364|193
1678834500000|2023-03-14 22:55:00|69395.1|69369.2|69392.8|69370.4|69397.4|69372.4|69387.5|69361.6|298
1678834800000|2023-03-14 23:00:00|69392.9|69370.3|69388.2|69368.2|69394.5|69373.1|69382.8|69361.5|314
1678835100000|2023-03-14 23:05:00|69388.1|69368.1|69378.7|69358.7|69391.5|69371.1|69377.8|69357.8|235
1678835400000|2023-03-14 23:10:00|69378.5|69358.5|69385.7|69365.7|69393.6|69373.6|69378.3|69358.3|223
1678835700000|2023-03-14 23:15:00|69385.9|69365.9|69385.4|69365.4|69388.7|69368.7|69377.7|69357.7|257
1678836000000|2023-03-14 23:20:00|69385.8|69365.8|69398|69378|69398|69378|69384.2|69364.2|235
1678836300000|2023-03-14 23:25:00|69398.3|69378.3|69399.8|69379.8|69401.6|69381.6|69396.9|69376.9|168
1678836600000|2023-03-14 23:30:00|69399.9|69379.9|69406.7|69386.7|69408.2|69388.2|69399.2|69379.2|264
1678836900000|2023-03-14 23:35:00|69406.9|69386.9|69411.7|69391.7|69420.1|69400.1|69406.2|69386.2|239
1678837200000|2023-03-14 23:40:00|69411.2|69391.2|69423.3|69403.3|69423.3|69403.3|69409.4|69389.4|209
1678837500000|2023-03-14 23:45:00|69423.2|69403.2|69428.8|69408.8|69429.1|69409.1|69417.3|69397.3|205
1678837800000|2023-03-14 23:50:00|69428.7|69408.7|69421.5|69401.5|69433.2|69413.2|69420.9|69400.9|311
1678838100000|2023-03-14 23:55:00|69421.6|69401.6|69424|69404|69426.4|69406.4|69415.9|69395.9|248
1678838400000|2023-03-15 00:00:00|69423.8|69403.8|69414|69394|69435.8|69415.8|69413.3|69393.3|532
1678838700000|2023-03-15 00:05:00|69414.5|69394.5|69415.4|69395.4|69425.1|69407.1|69409|69389|501
1678839000000|2023-03-15 00:10:00|69415.3|69395.3|69402.3|69382.3|69427.4|69407.4|69401.6|69381.6|508
1678839300000|2023-03-15 00:15:00|69400.8|69380.8|69386.9|69366.9|69410.5|69390.5|69380.3|69361.8|440
1678839600000|2023-03-15 00:20:00|69387|69367|69401.9|69381.9|69411.2|69391.2|69384.7|69364.7|500
1678839900000|2023-03-15 00:25:00|69402|69382|69406.4|69386.4|69413.3|69393.3|69392.6|69374.1|470
1678840200000|2023-03-15 00:30:00|69406.5|69386.5|69388.3|69368.3|69408.9|69388.9|69384.5|69364.5|495
1678840500000|2023-03-15 00:35:00|69388.6|69368.6|69390.5|69370.5|69391.6|69371.6|69382.1|69362.2|349
1678840800000|2023-03-15 00:40:00|69390.7|69370.7|69399.8|69379.8|69403.7|69383.7|69390.7|69370.7|371
1678841100000|2023-03-15 00:45:00|69399.9|69379.9|69393.2|69373.2|69413.7|69393.7|69392.8|69372.8|376
1678841400000|2023-03-15 00:50:00|69393.6|69373.6|69361.8|69346.8|69397.5|69377.5|69361.7|69343.4|469
1678841700000|2023-03-15 00:55:00|69367.2|69347.2|69375.5|69355.5|69375.7|69355.7|69360|69340|491
1678842000000|2023-03-15 01:00:00|69376.3|69356.3|69365.3|69345.3|69380.2|69360.2|69361|69341.4|521
1678842300000|2023-03-15 01:05:00|69365.9|69345.9|69372.4|69352.4|69375.9|69355.9|69359.2|69340.7|401
1678842600000|2023-03-15 01:10:00|69372.5|69352.5|69395.5|69375.5|69395.9|69375.9|69372.5|69352.5|386
1678842900000|2023-03-15 01:15:00|69395.3|69375.3|69388.6|69368.6|69398.5|69378.5|69384.6|69364.6|345
1678843200000|2023-03-15 01:20:00|69388.8|69368.8|69381.4|69361.4|69393.2|69375.6|69376.4|69356.4|387
1678843500000|2023-03-15 01:25:00|69381.7|69361.7|69388.6|69368.6|69392.8|69372.8|69368.8|69351.1|446
1678843800000|2023-03-15 01:30:00|69388.8|69368.8|69382.3|69362.3|69398.6|69378.6|69379|69360.4|446
1678844100000|2023-03-15 01:35:00|69382.4|69362.4|69367.7|69347.7|69382.4|69362.4|69358.5|69338.5|443
1678844400000|2023-03-15 01:40:00|69368|69348|69377.2|69357.2|69380.1|69360.1|69361.9|69341.9|452
1678844700000|2023-03-15 01:45:00|69377.4|69357.4|69370|69350|69377.4|69357.4|69360.4|69340.8|381
1678845000000|2023-03-15 01:50:00|69370.8|69350.8|69355.8|69335.8|69370.8|69350.8|69344.3|69326.1|457
1678845300000|2023-03-15 01:55:00|69355.7|69335.7|69353.9|69333.9|69369.6|69349.6|69353|69333|356
1678845600000|2023-03-15 02:00:00|69354|69334|69320.4|69300.4|69358.1|69338.1|69319.4|69299.4|439
1678845900000|2023-03-15 02:05:00|69320.6|69300.6|69234.6|69214.6|69320.6|69300.6|69220.5|69200.5|571
1678846200000|2023-03-15 02:10:00|69234.9|69214.9|69225.4|69205.4|69249.4|69229.4|69222.3|69202.3|561
1678846500000|2023-03-15 02:15:00|69226.9|69206.9|69244.8|69224.8|69257.9|69237.9|69225.3|69205.3|528
1678846800000|2023-03-15 02:20:00|69244.6|69224.6|69249.7|69229.7|69253.8|69233.8|69239.2|69219.2|428
1678847100000|2023-03-15 02:25:00|69249.8|69229.8|69254.3|69234.3|69264.7|69244.7|69240.6|69220.6|482
1678847400000|2023-03-15 02:30:00|69254.2|69234.2|69241.2|69221.2|69254.3|69234.3|69237.7|69217.7|477
1678847700000|2023-03-15 02:35:00|69240.9|69220.9|69231.8|69211.8|69248.6|69228.6|69222.4|69202.4|455
1678848000000|2023-03-15 02:40:00|69232.2|69212.2|69247.6|69227.6|69255.7|69235.7|69229.9|69209.9|487
1678848300000|2023-03-15 02:45:00|69247.7|69227.7|69236.8|69216.8|69248.2|69228.2|69235.3|69215.3|424
1678848600000|2023-03-15 02:50:00|69236.9|69216.9|69227.4|69207.4|69236.9|69216.9|69214.4|69194.4|454
1678848900000|2023-03-15 02:55:00|69227.3|69207.3|69237.9|69217.9|69243.6|69223.6|69224.1|69206.3|379
1678849200000|2023-03-15 03:00:00|69238.3|69218.3|69251.1|69231.1|69254.5|69234.5|69232.8|69212.8|424
1678849500000|2023-03-15 03:05:00|69251.2|69231.2|69238.6|69218.6|69257.3|69237.3|69231.3|69211.3|376
1678849800000|2023-03-15 03:10:00|69238.4|69218.4|69247.4|69227.4|69247.4|69227.4|69233.7|69213.7|339
1678850100000|2023-03-15 03:15:00|69247.5|69227.5|69260.1|69240.1|69260.8|69240.8|69247.4|69227.4|423
1678850400000|2023-03-15 03:20:00|69259.8|69239.8|69259.9|69239.9|69261.4|69241.4|69253.5|69233.5|385
1678850700000|2023-03-15 03:25:00|69259.7|69239.7|69254.8|69234.8|69260.3|69240.3|69249|69229|379
1678851000000|2023-03-15 03:30:00|69254.7|69234.7|69246|69226|69259.1|69239.1|69244.6|69224.6|317
1678851300000|2023-03-15 03:35:00|69246.4|69226.4|69253.7|69233.7|69260.6|69240.6|69246.4|69226.4|409
1678851600000|2023-03-15 03:40:00|69251.6|69236.6|69265.9|69245.9|69267.6|69247.6|69251.2|69234.9|326
1678851900000|2023-03-15 03:45:00|69266|69246|69273.3|69253.3|69274.4|69254.4|69260.1|69241.1|417
1678852200000|2023-03-15 03:50:00|69274.5|69254.5|69279.8|69259.8|69280.3|69260.3|69271.2|69251.2|398
1678852500000|2023-03-15 03:55:00|69279.4|69259.4|69271.1|69251.1|69279.7|69259.7|69267.2|69248.6|357
1678852800000|2023-03-15 04:00:00|69271.3|69251.3|69279.2|69259.2|69280.4|69262.1|69269.1|69249.8|380
1678853100000|2023-03-15 04:05:00|69279.5|69259.5|69275.2|69255.2|69279.9|69259.9|69271.3|69251.3|309
1678853400000|2023-03-15 04:10:00|69275|69255|69270.7|69250.7|69275.1|69255.1|69269.2|69249.2|346
1678853700000|2023-03-15 04:15:00|69271.2|69251.2|69252.9|69232.9|69275.9|69256|69252.3|69232.3|279
1678854000000|2023-03-15 04:20:00|69253|69233|69266.3|69246.3|69274.9|69255.1|69252.2|69232.2|340
1678854300000|2023-03-15 04:25:00|69266.2|69246.2|69268.7|69248.7|69274.1|69256.1|69264.2|69245.9|339
1678854600000|2023-03-15 04:30:00|69268.5|69248.5|69264.2|69244.2|69271.9|69251.9|69261.4|69241.4|354
1678854900000|2023-03-15 04:35:00|69264.4|69244.4|69278.1|69263.1|69281.2|69263.7|69261.9|69243.8|244
1678855200000|2023-03-15 04:40:00|69278.2|69263.2|69306.1|69286.1|69312.4|69292.8|69278.2|69262.6|356
1678855500000|2023-03-15 04:45:00|69306.2|69286.2|69308.2|69288.2|69321.6|69303.8|69303.2|69285.2|434
1678855800000|2023-03-15 04:50:00|69308|69288|69317.7|69297.7|69321.9|69304|69305.7|69287.3|390
1678856100000|2023-03-15 04:55:00|69317.8|69297.8|69310.3|69290.3|69322.9|69304.1|69305.8|69285.8|357
1678856400000|2023-03-15 05:00:00|69310.5|69290.5|69320.3|69300.3|69330.7|69310.7|69310.2|69290.2|431
1678856700000|2023-03-15 05:05:00|69320.4|69300.4|69307.2|69287.2|69324.7|69304.7|69302.1|69282.1|426
1678857000000|2023-03-15 05:10:00|69307.3|69287.3|69314.9|69294.9|69319.3|69299.3|69302|69282|441
1678857300000|2023-03-15 05:15:00|69314.8|69294.8|69337.3|69317.3|69338.5|69321|69311.3|69291.3|394
1678857600000|2023-03-15 05:20:00|69337.4|69317.4|69338.1|69323.1|69350.2|69330.2|69331.4|69312.3|355
1678857900000|2023-03-15 05:25:00|69338|69323|69348.2|69328.2|69349.8|69329.8|69329.1|69314|317
1678858200000|2023-03-15 05:30:00|69348|69328|69362.8|69342.8|69363.3|69343.8|69345.7|69325.7|355
1678858500000|2023-03-15 05:35:00|69362.9|69342.9|69354.1|69334.1|69368.5|69348.5|69352|69332|321
1678858800000|2023-03-15 05:40:00|69354.2|69334.2|69352.6|69332.6|69356.6|69336.6|69338.9|69318.9|394
1678859100000|2023-03-15 05:45:00|69352.5|69332.5|69339.1|69319.1|69357.2|69337.2|69335.1|69315.1|384
1678859400000|2023-03-15 05:50:00|69339.6|69319.6|69357.5|69337.5|69367|69347|69339.6|69319.6|412
1678859700000|2023-03-15 05:55:00|69357.6|69337.6|69353.6|69333.6|69364.3|69344.3|69346.9|69326.9|444
1678860000000|2023-03-15 06:00:00|69353.4|69333.4|69346.7|69326.7|69357.4|69337.4|69336.7|69316.7|455
1678860300000|2023-03-15 06:05:00|69346.8|69326.8|69341.1|69321.1|69353.8|69333.8|69333.1|69313.1|419
1678860600000|2023-03-15 06:10:00|69341.2|69321.2|69376|69356|69385.1|69367.4|69341.2|69321.2|479
1678860900000|2023-03-15 06:15:00|69376.1|69356.1|69381.3|69361.3|69393.9|69373.9|69368.5|69348.5|448
1678861200000|2023-03-15 06:20:00|69381.2|69361.2|69381.6|69361.6|69400|69380|69377.4|69358.8|542
1678861500000|2023-03-15 06:25:00|69381.7|69361.7|69384.8|69364.8|69388.1|69368.1|69369.5|69349.5|504
1678861800000|2023-03-15 06:30:00|69385.8|69365.8|69365.3|69350.3|69394.6|69374.6|69362.2|69342.2|481
1678862100000|2023-03-15 06:35:00|69367.4|69347.4|69387|69367|69389.7|69369.7|69367.1|69347.1|444
1678862400000|2023-03-15 06:40:00|69387.2|69367.2|69358.7|69338.7|69392.9|69375.3|69355.6|69335.6|527
1678862700000|2023-03-15 06:45:00|69358.6|69338.6|69359.2|69339.2|69365.7|69345.7|69351.6|69331.6|535
1678863000000|2023-03-15 06:50:00|69359.1|69339.1|69341.5|69321.5|69369|69349|69335.3|69315.3|498
1678863300000|2023-03-15 06:55:00|69341.1|69321.1|69375.6|69355.6|69378.2|69358.5|69333.1|69313.1|544
1678863600000|2023-03-15 07:00:00|69375.2|69355.2|69357.6|69342.6|69375.5|69356.4|69346.2|69331.2|570
1678863900000|2023-03-15 07:05:00|69359.3|69344.3|69358|69343|69369.7|69354.2|69352.2|69335.1|536
1678864200000|2023-03-15 07:10:00|69358.5|69343.5|69377.7|69362.7|69378.7|69363.7|69356.1|69338.9|532
1678864500000|2023-03-15 07:15:00|69378.1|69363.1|69328.8|69308.8|69400.5|69385.1|69328.8|69308.8|551
1678864800000|2023-03-15 07:20:00|69327.5|69307.5|69333.7|69313.7|69366.7|69346.7|69312.4|69292.4|710
1678865100000|2023-03-15 07:25:00|69332.4|69317.4|69352.3|69337.3|69357.1|69342.1|69315|69296.8|610
1678865400000|2023-03-15 07:30:00|69351.9|69336.9|69368.7|69353.7|69375.4|69360.4|69343.7|69328.7|593
1678865700000|2023-03-15 07:35:00|69368|69353|69388.7|69373.7|69417.7|69402.7|69359.3|69341.2|625
1678866000000|2023-03-15 07:40:00|69388.6|69373.6|69371.4|69351.4|69391.2|69375.6|69351.8|69334.2|577
1678866300000|2023-03-15 07:45:00|69372|69352|69380.8|69360.8|69380.8|69363.1|69350.3|69333.5|580
1678866600000|2023-03-15 07:50:00|69378.4|69363.4|69374.2|69359.2|69414.8|69399.8|69367.3|69352.3|603
1678866900000|2023-03-15 07:55:00|69374.3|69359.3|69358.5|69338.5|69383.9|69366.1|69344.7|69329.7|585
1678867200000|2023-03-15 08:00:00|69357.3|69337.3|69331.9|69316.9|69373.7|69358.7|69328.2|69311.4|664
1678867500000|2023-03-15 08:05:00|69332|69317|69386.3|69371.3|69397.2|69382.2|69314.1|69299.1|631
1678867800000|2023-03-15 08:10:00|69387.7|69372.7|69368.4|69353.4|69396.9|69381.9|69364.3|69349.3|604
1678868100000|2023-03-15 08:15:00|69368.2|69353.2|69377.5|69362.5|69422.5|69407.5|69368.2|69353.2|593
1678868400000|2023-03-15 08:20:00|69377.4|69362.4|69381.5|69366.5|69409.5|69394.5|69372.1|69357.1|601
1678868700000|2023-03-15 08:25:00|69383.8|69363.8|69378|69363|69388.1|69373.1|69357.6|69341|547
1678869000000|2023-03-15 08:30:00|69378.4|69363.4|69397.3|69377.3|69403.8|69384.2|69365.3|69348|583
1678869300000|2023-03-15 08:35:00|69397.7|69377.7|69366.2|69351.2|69399.7|69379.7|69364.1|69349|616
1678869600000|2023-03-15 08:40:00|69366.3|69351.3|69348.1|69333.1|69375.6|69355.6|69348.1|69332.1|528
1678869900000|2023-03-15 08:45:00|69348|69333|69361.5|69346.5|69367.6|69352.6|69345.1|69330.1|549
1678870200000|2023-03-15 08:50:00|69361.6|69346.6|69366.9|69351.9|69380.7|69364.2|69358.7|69340.7|585
1678870500000|2023-03-15 08:55:00|69366.5|69351.5|69388.7|69373.7|69394.7|69375|69351|69333.4|571
1678870800000|2023-03-15 09:00:00|69388.2|69373.2|69418.2|69403.2|69425.4|69408.3|69380.4|69365.4|640
1678871100000|2023-03-15 09:05:00|69418.3|69403.3|69453.1|69438.1|69458.8|69442.5|69417.7|69402.7|585
1678871400000|2023-03-15 09:10:00|69453.9|69438.9|69473.3|69458.3|69494|69479|69453.9|69438.9|630
1678871700000|2023-03-15 09:15:00|69472.3|69457.3|69455.7|69440.7|69472.3|69457.3|69431.5|69415.1|600
1678872000000|2023-03-15 09:20:00|69456.8|69441.8|69467.2|69452.2|69471.3|69456.3|69438.7|69423.7|513
1678872300000|2023-03-15 09:25:00|69467.4|69452.4|69529.5|69509.5|69542.5|69522.5|69467.2|69448.2|604
1678872600000|2023-03-15 09:30:00|69528.9|69508.9|69613.4|69598.4|69622.3|69604.8|69523.3|69505.6|677
1678872900000|2023-03-15 09:35:00|69613.2|69598.2|69711.6|69691.6|69738.2|69718.2|69607.7|69590.4|763
1678873200000|2023-03-15 09:40:00|69714.1|69694.1|69769.8|69749.8|69811.1|69796.1|69699.5|69679.5|800
1678873500000|2023-03-15 09:45:00|69769.4|69749.4|69736.2|69721.2|69789.8|69769.8|69720.3|69702.2|760
1678873800000|2023-03-15 09:50:00|69735.3|69720.3|69736.1|69716.1|69751.3|69733.5|69701.8|69683.6|710
1678874100000|2023-03-15 09:55:00|69737.4|69717.4|69736|69716|69752.4|69735.7|69709.3|69693|678
1678874400000|2023-03-15 10:00:00|69734.4|69714.4|69698.3|69678.3|69774.6|69754.6|69696.8|69676.8|733
1678874700000|2023-03-15 10:05:00|69698.9|69678.9|69759.9|69744.9|69783.7|69768.7|69694|69674|735
1678875000000|2023-03-15 10:10:00|69761.9|69746.9|69774.1|69754.1|69784.2|69766.5|69731.8|69714.6|762
1678875300000|2023-03-15 10:15:00|69775|69760|69753.6|69733.6|69778.4|69763.4|69732.9|69715.6|717
1678875600000|2023-03-15 10:20:00|69752.8|69732.8|69743.9|69723.9|69752.8|69732.8|69697.3|69679.7|662
1678875900000|2023-03-15 10:25:00|69747.3|69727.3|69816|69801|69816.6|69801|69747.3|69727.3|731
1678876200000|2023-03-15 10:30:00|69816.3|69801.3|69878.1|69858.1|69885.3|69865.3|69798|69780|751
1678876500000|2023-03-15 10:35:00|69879.6|69859.6|69990.5|69970.5|70039.3|70019.3|69872|69852|765
1678876800000|2023-03-15 10:40:00|69990.6|69970.6|70000.3|69980.3|70031.5|70011.5|69973.4|69953.4|730
1678877100000|2023-03-15 10:45:00|69998|69983|70036.8|70016.8|70063.9|70043.9|69971.1|69951.1|717
1678877400000|2023-03-15 10:50:00|70038|70018|70102.4|70082.4|70105.7|70085.7|70037.2|70017.2|724
1678877700000|2023-03-15 10:55:00|70103.2|70083.2|70066.2|70046.2|70113.8|70095.3|70054.5|70034.5|716
1678878000000|2023-03-15 11:00:00|70066.1|70046.1|70069.5|70049.5|70104|70084|70050.4|70030.4|757
1678878300000|2023-03-15 11:05:00|70066.1|70046.1|70105.6|70090.6|70162.5|70142.5|70059.9|70043.8|740
1678878600000|2023-03-15 11:10:00|70105.8|70090.8|70148.4|70133.4|70159.3|70144.3|70103.2|70088.2|702
1678878900000|2023-03-15 11:15:00|70149.2|70134.2|70197.6|70177.6|70209.4|70191.7|70127.3|70109.4|667
1678879200000|2023-03-15 11:20:00|70198.1|70183.1|70281.5|70261.5|70339.8|70320.4|70197.6|70182.6|746
1678879500000|2023-03-15 11:25:00|70282.3|70262.3|70238.5|70218.5|70289|70269|70194.1|70174.1|691
1678879800000|2023-03-15 11:30:00|70238.3|70218.3|70211.8|70191.8|70277.6|70257.6|70192.3|70175.4|707
1678880100000|2023-03-15 11:35:00|70211.6|70191.6|70214.9|70194.9|70277.6|70258.2|70205.4|70185.4|735
1678880400000|2023-03-15 11:40:00|70219.3|70199.3|70205.4|70185.4|70241.7|70221.7|70195.6|70175.6|703
1678880700000|2023-03-15 11:45:00|70205.6|70185.6|70290|70275|70313.2|70293.5|70205.6|70185.6|741
1678881000000|2023-03-15 11:50:00|70293.3|70278.3|70310.7|70295.7|70324.2|70307.4|70267|70247|682
1678881300000|2023-03-15 11:55:00|70313.4|70293.4|70328.2|70308.2|70374.6|70358.3|70310.9|70293.4|703
1678881600000|2023-03-15 12:00:00|70328.4|70308.4|70331.6|70311.6|70369.4|70349.4|70318.6|70298.6|734
1678881900000|2023-03-15 12:05:00|70333|70313|70492.8|70472.8|70492.8|70472.8|70316.8|70296.8|706
1678882200000|2023-03-15 12:10:00|70491|70471|70434.2|70414.2|70497.2|70482.2|70422.8|70402.8|791
1678882500000|2023-03-15 12:15:00|70431.7|70411.7|70410|70390|70437.2|70420.3|70385.9|70369.7|748
1678882800000|2023-03-15 12:20:00|70413.8|70398.8|70389.2|70369.2|70427.9|70412.9|70361.8|70341.8|722
1678883100000|2023-03-15 12:25:00|70389.3|70369.3|70418|70390.1|70421|70401|70384.6|70364.6|682
1678883400000|2023-03-15 12:30:00|70415.8|70390|70339.3|70319.3|70433.6|70401.9|70276.9|70253.5|812
1678883700000|2023-03-15 12:35:00|70337.6|70317.6|70435|70415|70448.5|70428.5|70337.6|70317.6|812
1678884000000|2023-03-15 12:40:00|70435.9|70415.9|70474.6|70459.6|70474.6|70459.6|70417.2|70397.2|786
1678884300000|2023-03-15 12:45:00|70474.4|70459.4|70446.8|70426.8|70490.3|70474.7|70407.8|70392.8|772
1678884600000|2023-03-15 12:50:00|70449.4|70429.4|70437|70422|70460|70440|70405.6|70385.6|752
1678884900000|2023-03-15 12:55:00|70438.2|70423.2|70529.5|70514.5|70558|70543|70437.1|70422.1|708
1678885200000|2023-03-15 13:00:00|70533.8|70518.8|70569.4|70554.4|70604.2|70589.2|70519.4|70501.2|764
1678885500000|2023-03-15 13:05:00|70568.8|70553.8|70567.4|70552.4|70636.6|70621.6|70567.4|70551.9|772
1678885800000|2023-03-15 13:10:00|70568|70553|70584.7|70569.7|70637.9|70622.2|70564.1|70549.1|784
1678886100000|2023-03-15 13:15:00|70582.3|70567.3|70544.3|70529.3|70614.8|70596.6|70532.9|70512.9|775
1678886400000|2023-03-15 13:20:00|70543.6|70528.6|70568.5|70553.5|70574.4|70559.4|70529.5|70514.5|759
1678886700000|2023-03-15 13:25:00|70573|70558|70755.8|70735.8|70762.1|70742.1|70567.5|70552.5|776
1678887000000|2023-03-15 13:30:00|70756.4|70736.4|70649.6|70629.6|70759.7|70739.7|70626.9|70606.9|821
1678887300000|2023-03-15 13:35:00|70649.9|70629.9|70664.2|70644.2|70669|70649|70600.7|70584.7|787
1678887600000|2023-03-15 13:40:00|70664.8|70644.8|70605.5|70585.5|70705.6|70688.1|70604.2|70584.2|756
1678887900000|2023-03-15 13:45:00|70605.8|70585.8|70591.9|70571.9|70649.8|70629.8|70576.9|70559.1|778
1678888200000|2023-03-15 13:50:00|70591.4|70571.4|70556.4|70541.4|70623.5|70607.3|70555.8|70539.9|777
1678888500000|2023-03-15 13:55:00|70557.2|70542.2|70612.4|70597.4|70633.1|70615.6|70554.7|70539.7|744
1678888800000|2023-03-15 14:00:00|70612.3|70597.3|70641.1|70626.1|70676.3|70656.9|70607.4|70587.4|779
1678889100000|2023-03-15 14:05:00|70642.9|70627.9|70627.4|70607.4|70716.1|70696.1|70591.6|70571.6|780
1678889400000|2023-03-15 14:10:00|70627.8|70607.8|70535.2|70515.2|70632.8|70616.4|70480.9|70460.9|773
1678889700000|2023-03-15 14:15:00|70534.6|70514.6|70541.7|70521.7|70563.5|70543.5|70488|70468|794
1678890000000|2023-03-15 14:20:00|70541.8|70521.8|70535.1|70515.1|70549.4|70529.4|70513.8|70493.8|750
1678890300000|2023-03-15 14:25:00|70537.6|70517.6|70544.7|70524.7|70581.1|70561.1|70505.9|70485.9|764
1678890600000|2023-03-15 14:30:00|70545|70525|70559.4|70539.4|70579.8|70559.8|70501.8|70481.8|798
1678890900000|2023-03-15 14:35:00|70559.2|70539.2|70594|70574|70617.6|70597.6|70537.7|70517.7|767
1678891200000|2023-03-15 14:40:00|70594.1|70574.1|70627.8|70607.8|70650.6|70630.6|70557.1|70537.1|722
1678891500000|2023-03-15 14:45:00|70627.7|70607.7|70692.2|70672.2|70716.1|70696.1|70613.6|70593.6|743
1678891800000|2023-03-15 14:50:00|70692.3|70672.3|70628.8|70613.8|70719.6|70699.6|70606.6|70587.9|712
1678892100000|2023-03-15 14:55:00|70628.7|70613.7|70594.8|70579.8|70632.9|70615.5|70590.2|70575.1|693
1678892400000|2023-03-15 15:00:00|70593.8|70578.8|70657.5|70637.5|70660.9|70640.9|70576|70556.7|708
1678892700000|2023-03-15 15:05:00|70655.4|70635.4|70609.7|70589.7|70669.5|70649.5|70603.8|70583.8|700
1678893000000|2023-03-15 15:10:00|70609|70589|70629.2|70609.2|70658.8|70639.9|70601.5|70583.5|721
1678893300000|2023-03-15 15:15:00|70628.2|70608.2|70618.1|70598.1|70637.5|70622.3|70587.3|70568.9|731
1678893600000|2023-03-15 15:20:00|70617|70597|70676.9|70656.9|70680.7|70660.7|70607.5|70592.5|695
1678893900000|2023-03-15 15:25:00|70677|70657|70689.6|70674.6|70714.5|70694.5|70661.6|70641.6|716
1678894200000|2023-03-15 15:30:00|70685.8|70670.8|70737.8|70717.8|70737.9|70720.5|70679.8|70662.4|678
1678894500000|2023-03-15 15:35:00|70737.9|70717.9|70752.5|70737.5|70771.4|70756.4|70737.9|70717.9|586
1678894800000|2023-03-15 15:40:00|70752.7|70737.7|70761.8|70746.8|70772.6|70757.6|70732.8|70717.8|617
1678895100000|2023-03-15 15:45:00|70761.6|70746.6|70730.6|70715.6|70774.5|70759.5|70727.9|70712.9|721
1678895400000|2023-03-15 15:50:00|70730.1|70715.1|70721.8|70706.8|70806.3|70786.3|70717.9|70702.9|747
1678895700000|2023-03-15 15:55:00|70721.6|70706.6|70685.1|70670.1|70773.5|70758.5|70683.6|70668.6|706
1678896000000|2023-03-15 16:00:00|70683.4|70668.4|70719.4|70704.4|70726.2|70710|70662.6|70647.6|671
1678896300000|2023-03-15 16:05:00|70722|70707|70688.5|70673.5|70731.9|70712|70666|70651|683
1678896600000|2023-03-15 16:10:00|70688.2|70673.2|70669.8|70649.8|70718|70703|70664.4|70647.8|676
1678896900000|2023-03-15 16:15:00|70669.3|70649.3|70704.5|70689.5|70718.2|70699.2|70650|70633.2|665
1678897200000|2023-03-15 16:20:00|70708.5|70693.5|70668.5|70648.5|70716.5|70701|70664.2|70644.2|662
1678897500000|2023-03-15 16:25:00|70667.6|70647.6|70640.8|70620.8|70694.2|70674.2|70631|70611|676
1678897800000|2023-03-15 16:30:00|70641.3|70621.3|70642.8|70622.8|70655.7|70635.7|70626.2|70606.2|698
1678898100000|2023-03-15 16:35:00|70642.7|70622.7|70656.6|70641.6|70662.5|70647.5|70632.9|70617.8|635
1678898400000|2023-03-15 16:40:00|70656.5|70641.5|70635.4|70615.4|70671.6|70651.6|70630.4|70611.4|599
1678898700000|2023-03-15 16:45:00|70636.3|70616.3|70617.6|70597.6|70650.9|70631.5|70583.4|70563.4|625
1678899000000|2023-03-15 16:50:00|70618.1|70598.1|70612.8|70597.8|70629.3|70612.7|70598.9|70578.9|630
1678899300000|2023-03-15 16:55:00|70611.6|70596.6|70637.3|70622.3|70660|70645|70604.9|70589.9|610
1678899600000|2023-03-15 17:00:00|70639.5|70619.5|70600.9|70580.9|70640.1|70620.1|70592|70573.1|667
1678899900000|2023-03-15 17:05:00|70595.8|70575.8|70560.6|70545.6|70595.8|70575.8|70535.2|70515.2|704
1678900200000|2023-03-15 17:10:00|70561.7|70541.7|70565.2|70545.2|70589.6|70574.6|70556.2|70539.4|723
1678900500000|2023-03-15 17:15:00|70565.4|70545.4|70564|70544|70575.7|70555.7|70548.5|70528.8|717
1678900800000|2023-03-15 17:20:00|70562.1|70542.1|70566.2|70546.2|70598.6|70578.6|70549.2|70529.2|693
1678901100000|2023-03-15 17:25:00|70565.7|70545.7|70530.9|70510.9|70567|70547|70522.5|70502.5|666
1678901400000|2023-03-15 17:30:00|70531.2|70511.2|70518.6|70498.6|70557.8|70537.8|70505.1|70485.1|687
1678901700000|2023-03-15 17:35:00|70518.5|70498.5|70552.5|70532.5|70555.5|70535.5|70509.8|70489.8|616
1678902000000|2023-03-15 17:40:00|70552.4|70532.4|70573.2|70553.2|70574.9|70554.9|70542.4|70522.4|629
1678902300000|2023-03-15 17:45:00|70572.9|70552.9|70562.8|70542.8|70582.1|70562.1|70552.8|70534.9|628
1678902600000|2023-03-15 17:50:00|70567.2|70547.2|70561|70541|70580.8|70560.8|70558.7|70539.2|616
1678902900000|2023-03-15 17:55:00|70561.9|70541.9|70545.4|70525.4|70576|70556|70535.3|70515.3|626
1678903200000|2023-03-15 18:00:00|70545.5|70525.5|70532.7|70512.7|70559.7|70539.7|70526.3|70506.3|589
1678903500000|2023-03-15 18:05:00|70532.3|70512.3|70557.1|70542.1|70559.9|70542.1|70525.2|70505.2|600
1678903800000|2023-03-15 18:10:00|70559.3|70539.3|70572.4|70552.4|70574.5|70555.6|70549.4|70531.1|547
1678904100000|2023-03-15 18:15:00|70572.3|70552.3|70593.7|70573.7|70601.2|70581.2|70572|70552|552
1678904400000|2023-03-15 18:20:00|70593.8|70573.8|70558|70538|70610|70592.1|70556.2|70536.2|639
1678904700000|2023-03-15 18:25:00|70559.7|70539.7|70405.2|70385.2|70565.3|70545.3|70327.8|70307.8|766
1678905000000|2023-03-15 18:30:00|70404.4|70384.4|70372.4|70352.4|70444.5|70424.5|70329.8|70309.8|836
1678905300000|2023-03-15 18:35:00|70374.5|70354.5|70417.6|70397.6|70426.7|70406.7|70367.9|70347.9|774
1678905600000|2023-03-15 18:40:00|70417.7|70397.7|70371.8|70351.8|70428.3|70408.3|70344.9|70324.9|794
1678905900000|2023-03-15 18:45:00|70370.1|70350.1|70375.9|70355.9|70386.2|70366.2|70341.2|70321.2|728
1678906200000|2023-03-15 18:50:00|70376.2|70356.2|70348|70328|70396|70376|70342.9|70322.9|736
1678906500000|2023-03-15 18:55:00|70349.9|70329.9|70348.5|70328.5|70369.5|70349.5|70322|70302|708
1678906800000|2023-03-15 19:00:00|70349.6|70329.6|70304.5|70284.5|70349.6|70329.6|70301.9|70281.9|726
1678907100000|2023-03-15 19:05:00|70304.3|70284.3|70353.4|70333.4|70371.2|70351.2|70301.9|70281.9|649
1678907400000|2023-03-15 19:10:00|70358.4|70338.4|70373.8|70353.8|70421.2|70401.2|70333.6|70313.6|805
1678907700000|2023-03-15 19:15:00|70373.9|70353.9|70382.3|70362.3|70388.6|70368.6|70338.3|70318.3|760
1678908000000|2023-03-15 19:20:00|70382.5|70362.5|70373.9|70353.9|70411.7|70391.7|70344.7|70324.7|776
1678908300000|2023-03-15 19:25:00|70373.4|70353.4|70347.1|70332.1|70380.7|70360.7|70333.2|70313.2|739
1678908600000|2023-03-15 19:30:00|70346.9|70331.9|70360.4|70340.4|70365.9|70345.9|70336.2|70319.7|682
1678908900000|2023-03-15 19:35:00|70359.8|70339.8|70378.5|70358.5|70381.7|70361.7|70345.6|70326|627
1678909200000|2023-03-15 19:40:00|70378.3|70358.3|70393.7|70373.7|70415.8|70395.8|70369.7|70349.9|632
1678909500000|2023-03-15 19:45:00|70397.2|70377.2|70405.6|70385.6|70414.8|70394.8|70382.9|70362.9|676
1678909800000|2023-03-15 19:50:00|70411.7|70391.7|70414.8|70394.8|70428|70408|70401|70381|639
1678910100000|2023-03-15 19:55:00|70415.4|70395.4|70388.2|70368.2|70423.9|70403.9|70388.2|70368.2|588
1678910400000|2023-03-15 20:00:00|70387.7|70367.7|70385.7|70365.7|70389.7|70369.7|70371.8|70351.8|500
1678910700000|2023-03-15 20:05:00|70385.3|70365.3|70377.4|70357.4|70387.7|70367.7|70368.9|70348.9|442
1678911000000|2023-03-15 20:10:00|70377.1|70357.1|70386.4|70366.4|70386.9|70366.9|70374.5|70354.5|304
1678911300000|2023-03-15 20:15:00|70386.5|70366.5|70398.6|70378.6|70398.6|70378.6|70385.1|70365.1|312
1678911600000|2023-03-15 20:20:00|70398.5|70378.5|70406|70386|70408.2|70388.2|70390.8|70370.8|356
1678911900000|2023-03-15 20:25:00|70406.1|70386.1|70411.3|70391.3|70412.2|70392.2|70402.4|70382.4|329
1678912200000|2023-03-15 20:30:00|70412.1|70392.1|70417.1|70397.1|70419.2|70399.2|70395.9|70375.9|542
1678912500000|2023-03-15 20:35:00|70417.5|70397.5|70405|70385|70419.1|70399.1|70400.3|70380.3|471
1678912800000|2023-03-15 20:40:00|70403.5|70383.5|70410.4|70390.4|70418|70398|70403|70383|413
1678913100000|2023-03-15 20:45:00|70410.5|70390.5|70412.5|70392.5|70422.9|70401.2|70408.6|70388.6|574
1678913400000|2023-03-15 20:50:00|70411.4|70391.4|70403.5|70383.5|70414.8|70394.8|70401.2|70381.2|300
1678913700000|2023-03-15 20:55:00|70403|70383|70415.2|70363.2|70419.9|70389.2|70396.5|70351.4|474
1678914000000|2023-03-15 21:00:00|70415.5|70362.6|70408.4|70360.4|70425.2|70364.4|70408.3|70356.3|62
1678914300000|2023-03-15 21:05:00|70412.3|70360.6|70414.1|70336.6|70421.8|70364|70410|70329.8|33
1678914600000|2023-03-15 21:10:00|70414.2|70336.7|70412.5|70352.3|70419.5|70352.5|70411.6|70332.6|290
1678914900000|2023-03-15 21:15:00|70412.1|70352.4|70415.8|70355.1|70419.2|70356.1|70411.5|70348.7|64
1678915200000|2023-03-15 21:20:00|70416.3|70355|70416.1|70355|70416.5|70355.1|70414.6|70354.6|18
1678915500000|2023-03-15 21:25:00|70412.9|70356.6|70413.2|70347.9|70420|70362.7|70411.5|70347.6|30
1678915800000|2023-03-15 21:30:00|70411.9|70347.8|70410.6|70359.4|70414.3|70359.7|70410.2|70347.8|92
1678916100000|2023-03-15 21:35:00|70408.6|70359.2|70406.2|70358.6|70415.3|70360.2|70406.2|70349.2|50
1678916400000|2023-03-15 21:40:00|70406.3|70358|70419.7|70353.6|70424.7|70360.8|70402.4|70347.2|82
1678916700000|2023-03-15 21:45:00|70418.3|70352.7|70418|70348.2|70432.1|70358.3|70417.4|70343|75
1678917000000|2023-03-15 21:50:00|70418.1|70348.3|70416.3|70352.2|70422.4|70362.5|70416.3|70345.4|49
1678917300000|2023-03-15 21:55:00|70416.2|70350.1|70419.9|70335.4|70434.4|70360.7|70415.7|70335.3|106
1678917600000|2023-03-15 22:00:00|70414.6|70318.4|70407.3|70375.7|70416|70382.9|70387.5|70309.5|370
1678917900000|2023-03-15 22:05:00|70409.6|70375.8|70419.1|70396.7|70422.2|70398.1|70402.2|70374.6|246
1678918200000|2023-03-15 22:10:00|70419|70396.6|70388.3|70361.1|70420.9|70397|70383.5|70356.8|421
1678918500000|2023-03-15 22:15:00|70388.9|70361.5|70383.1|70362.7|70397.2|70374.8|70378.3|70357.8|450
1678918800000|2023-03-15 22:20:00|70383.2|70362.5|70376.9|70356.5|70386.2|70366.2|70371.5|70351.5|396
1678919100000|2023-03-15 22:25:00|70377|70356.2|70391.3|70371.3|70397.8|70377.2|70376.6|70356.2|336
1678919400000|2023-03-15 22:30:00|70391.2|70371.2|70387.5|70367.5|70392.4|70372.4|70380.6|70360.2|443
1678919700000|2023-03-15 22:35:00|70387.6|70367.6|70380.9|70360.9|70389.2|70369.2|70377.1|70356.8|372
1678920000000|2023-03-15 22:40:00|70380.8|70360.8|70380.9|70360.9|70382.9|70362.6|70368.9|70348.9|268
1678920300000|2023-03-15 22:45:00|70381|70361|70391.7|70371.7|70391.9|70371.9|70378.7|70358.7|248
1678920600000|2023-03-15 22:50:00|70391.6|70371.6|70390.3|70369.8|70396.8|70376.8|70382.3|70362|242
1678920900000|2023-03-15 22:55:00|70390.2|70369.9|70391.2|70371.2|70399.7|70379.7|70390.2|70369.7|181
1678921200000|2023-03-15 23:00:00|70390.4|70370.4|70373|70353|70393.5|70373.5|70372|70352|295
1678921500000|2023-03-15 23:05:00|70372.3|70352.3|70355.9|70335.9|70373.9|70353.9|70355.9|70335.9|322
1678921800000|2023-03-15 23:10:00|70356.8|70336.8|70342.2|70322.2|70357.1|70337.1|70336.2|70316.2|312
1678922100000|2023-03-15 23:15:00|70341.6|70321.6|70339.8|70319.8|70348.4|70328.4|70337.5|70317.5|331
1678922400000|2023-03-15 23:20:00|70339.7|70319.7|70328|70308|70339.8|70319.8|70320.8|70300.8|311
1678922700000|2023-03-15 23:25:00|70327.5|70307.5|70340.9|70320.9|70341.4|70321.4|70326.4|70306.4|220
1678923000000|2023-03-15 23:30:00|70341|70321|70330.3|70310.3|70341.1|70321.1|70329|70309|227
1678923300000|2023-03-15 23:35:00|70330.4|70310.4|70334.5|70314.5|70338.4|70318.4|70328.6|70308.6|298
1678923600000|2023-03-15 23:40:00|70334.4|70314.4|70329.1|70309.1|70337.3|70317.3|70326.5|70306.5|238
1678923900000|2023-03-15 23:45:00|70329.2|70309.2|70343.7|70323.7|70348.3|70328.3|70328.8|70308.8|319
1678924200000|2023-03-15 23:50:00|70343.4|70323.4|70347.7|70327.7|70354.5|70334.5|70336.3|70316.3|359
1678924500000|2023-03-15 23:55:00|70347.6|70327.6|70369.2|70349.2|70369.4|70349.4|70337.4|70317.4|344
1678924800000|2023-03-16 00:00:00|70368.1|70348.1|70385.4|70365.4|70424.2|70404.2|70365.2|70345.2|568
1678925100000|2023-03-16 00:05:00|70385.3|70365.3|70367.5|70347.5|70385.8|70365.8|70360.9|70340.9|501
1678925400000|2023-03-16 00:10:00|70367.9|70347.9|70392|70372|70404.4|70384.4|70367.9|70347.9|455
1678925700000|2023-03-16 00:15:00|70391.6|70371.6|70377.3|70357.3|70391.7|70371.7|70352.2|70332.2|551
1678926000000|2023-03-16 00:20:00|70377.1|70357.1|70384.9|70364.9|70409.9|70389.9|70357.5|70337.5|552
1678926300000|2023-03-16 00:25:00|70384.8|70364.8|70371.2|70351.2|70403.8|70383.8|70357.1|70337.1|505
1678926600000|2023-03-16 00:30:00|70371.3|70351.3|70372.8|70352.8|70381.3|70361.3|70358.7|70338.7|591
1678926900000|2023-03-16 00:35:00|70372.4|70352.4|70372|70352|70374.9|70354.9|70351|70331|499
1678927200000|2023-03-16 00:40:00|70372.2|70352.2|70366.9|70346.9|70389.7|70369.7|70362.6|70343.4|449
1678927500000|2023-03-16 00:45:00|70366.8|70346.8|70337.8|70317.8|70375.2|70355.2|70300.3|70280.3|563
1678927800000|2023-03-16 00:50:00|70338.2|70318.2|70289|70269|70347.6|70327.6|70267.2|70247.2|717
1678928100000|2023-03-16 00:55:00|70288.2|70268.2|70317.5|70297.5|70337.4|70317.4|70278.6|70258.6|671
1678928400000|2023-03-16 01:00:00|70319.3|70299.3|70303.6|70283.6|70329.3|70309.3|70283.5|70263.5|661
1678928700000|2023-03-16 01:05:00|70303.2|70283.2|70272.9|70252.9|70319.4|70299.4|70252.4|70232.4|636
1678929000000|2023-03-16 01:10:00|70272.8|70252.8|70294.7|70274.7|70316.8|70296.8|70272.8|70252.8|626
1678929300000|2023-03-16 01:15:00|70294.8|70274.8|70307.2|70287.2|70316|70296|70277.4|70257.4|607
1678929600000|2023-03-16 01:20:00|70307.4|70287.4|70302.5|70282.5|70318.5|70298.5|70283.9|70263.9|491
1678929900000|2023-03-16 01:25:00|70302.2|70282.2|70306.5|70286.5|70314.7|70294.7|70294.9|70274.9|532
1678930200000|2023-03-16 01:30:00|70307.2|70287.2|70328.5|70308.5|70332.8|70312.8|70296.5|70276.5|588
1678930500000|2023-03-16 01:35:00|70328.3|70308.3|70282.3|70262.3|70329.9|70309.9|70277.3|70257.3|558
1678930800000|2023-03-16 01:40:00|70282.2|70262.2|70311.4|70291.4|70315.2|70295.2|70277.3|70257.3|526
1678931100000|2023-03-16 01:45:00|70311.2|70291.2|70281|70261|70311.4|70291.4|70273.9|70253.9|459
1678931400000|2023-03-16 01:50:00|70280.6|70260.6|70281.8|70261.8|70283.2|70263.2|70263.7|70243.7|466
1678931700000|2023-03-16 01:55:00|70282.5|70262.5|70283.6|70263.6|70300.1|70280.1|70279|70259|434
1678932000000|2023-03-16 02:00:00|70283.5|70263.5|70307.6|70287.6|70309.5|70289.5|70282.5|70262.5|443
1678932300000|2023-03-16 02:05:00|70307.3|70287.3|70272.6|70252.6|70307.6|70287.6|70262.8|70242.8|540
1678932600000|2023-03-16 02:10:00|70273.3|70253.3|70314.5|70294.5|70314.5|70294.5|70268|70248|544
1678932900000|2023-03-16 02:15:00|70314.2|70294.2|70287.7|70267.7|70314.3|70295.9|70286.9|70266.9|473
1678933200000|2023-03-16 02:20:00|70287.5|70267.5|70309|70289|70316.8|70296.8|70280.1|70260.1|519
1678933500000|2023-03-16 02:25:00|70307.3|70287.3|70302.9|70282.9|70325.9|70305.9|70300.6|70280.6|538
1678933800000|2023-03-16 02:30:00|70303.3|70283.3|70305.1|70285.1|70321.3|70301.3|70289.2|70269.2|550
1678934100000|2023-03-16 02:35:00|70305.4|70285.4|70280.4|70260.4|70305.9|70287.1|70273.7|70257|542
1678934400000|2023-03-16 02:40:00|70280|70260|70292.8|70272.8|70306.6|70286.6|70277.2|70259.1|553
1678934700000|2023-03-16 02:45:00|70293|70273|70300.1|70280.1|70306.4|70288.9|70287.9|70267.9|430
1678935000000|2023-03-16 02:50:00|70299.5|70279.5|70288.2|70268.2|70307.1|70287.2|70283.2|70263.2|465
1678935300000|2023-03-16 02:55:00|70288.9|70268.9|70292.7|70272.7|70301.8|70281.8|70284.8|70264.8|467
1678935600000|2023-03-16 03:00:00|70293.6|70273.6|70301.1|70281.1|70307.2|70288.8|70292.1|70272.1|444
1678935900000|2023-03-16 03:05:00|70300.1|70280.1|70304.9|70284.9|70308.4|70289|70295|70275|483
1678936200000|2023-03-16 03:10:00|70305.1|70285.1|70306.8|70286.8|70308.4|70288.4|70295.2|70275.2|384
1678936500000|2023-03-16 03:15:00|70306.3|70286.3|70303.3|70283.3|70308.7|70288.7|70295|70275|353
1678936800000|2023-03-16 03:20:00|70303.4|70283.4|70278.8|70258.8|70303.8|70283.8|70271.9|70254|428
1678937100000|2023-03-16 03:25:00|70278.9|70258.9|70265.3|70245.3|70280.7|70260.7|70263.4|70243.4|413
1678937400000|2023-03-16 03:30:00|70265|70245|70270.4|70250.4|70272.1|70252.4|70258.5|70238.5|510
1678937700000|2023-03-16 03:35:00|70270.5|70250.5|70274.2|70254.2|70283.3|70263.3|70268.2|70250.2|466
1678938000000|2023-03-16 03:40:00|70274.4|70254.4|70277.7|70257.7|70277.7|70257.7|70263.9|70243.9|422
1678938300000|2023-03-16 03:45:00|70277.6|70257.6|70273.6|70253.6|70282.2|70262.2|70262.1|70242.1|437
1678938600000|2023-03-16 03:50:00|70273.7|70253.7|70274.5|70254.5|70275.8|70255.8|70265.5|70245.5|432
1678938900000|2023-03-16 03:55:00|70274.6|70254.6|70252.2|70232.2|70290.4|70270.4|70252|70232|428
1678939200000|2023-03-16 04:00:00|70252.1|70232.1|70249.7|70229.7|70257|70237|70244.6|70224.6|420
1678939500000|2023-03-16 04:05:00|70250|70230|70246.2|70226.2|70253.6|70233.6|70234.5|70214.5|475
1678939800000|2023-03-16 04:10:00|70246.4|70226.4|70241.3|70221.3|70246.7|70226.7|70232.2|70212.2|443
1678940100000|2023-03-16 04:15:00|70241.2|70221.2|70245.8|70225.8|70256.4|70237.4|70238.2|70218.2|418
1678940400000|2023-03-16 04:20:00|70245.9|70225.9|70241.3|70221.3|70253.6|70233.6|70239.5|70219.5|445
1678940700000|2023-03-16 04:25:00|70241.6|70221.6|70243|70223|70250|70230|70240.1|70220.1|413
1678941000000|2023-03-16 04:30:00|70243.1|70223.1|70260.2|70240.2|70260.2|70240.2|70239.7|70219.7|403
1678941300000|2023-03-16 04:35:00|70260.1|70240.1|70250.1|70230.1|70260.1|70240.1|70243.2|70223.2|287
1678941600000|2023-03-16 04:40:00|70250.2|70230.2|70249.4|70229.4|70255.2|70236.8|70243.9|70226|348
1678941900000|2023-03-16 04:45:00|70247.9|70227.9|70236.8|70216.8|70250.8|70230.8|70232.9|70213.6|350
1678942200000|2023-03-16 04:50:00|70236.9|70216.9|70229.1|70209.1|70236.9|70216.9|70223.2|70205.3|336
1678942500000|2023-03-16 04:55:00|70229|70209|70226.9|70206.9|70236|70216|70222.9|70202.9|283
1678942800000|2023-03-16 05:00:00|70228|70208|70239.5|70219.5|70239.7|70219.7|70223.5|70203.5|291
1678943100000|2023-03-16 05:05:00|70237.3|70222.3|70236.4|70216.4|70255.2|70235.2|70231|70212.2|377
1678943400000|2023-03-16 05:10:00|70236.3|70216.3|70242.7|70222.7|70242.8|70222.8|70234.4|70214.4|309
1678943700000|2023-03-16 05:15:00|70242.6|70222.6|70211.5|70191.5|70249.4|70229.4|70209.6|70189.6|410
1678944000000|2023-03-16 05:20:00|70211.1|70191.1|70197.7|70177.7|70212.3|70192.3|70188.3|70168.3|425
1678944300000|2023-03-16 05:25:00|70197.6|70177.6|70163.5|70143.5|70197.7|70177.7|70141.5|70121.5|511
1678944600000|2023-03-16 05:30:00|70163.3|70143.3|70150.6|70130.6|70166|70146|70143.3|70123.3|483
1678944900000|2023-03-16 05:35:00|70150.7|70130.7|70157.1|70137.1|70178.6|70158.6|70150.6|70130.6|463
1678945200000|2023-03-16 05:40:00|70157.5|70137.5|70171.6|70151.6|70178.2|70161.4|70157.4|70137.4|455
1678945500000|2023-03-16 05:45:00|70169.9|70154.9|70182.9|70162.9|70187.2|70167.3|70163.9|70143.9|369
1678945800000|2023-03-16 05:50:00|70183.1|70163.1|70190.1|70170.1|70199.7|70179.7|70183|70163|394
1678946100000|2023-03-16 05:55:00|70190.3|70170.3|70196.8|70176.8|70204.3|70184.3|70183.2|70163.2|372
1678946400000|2023-03-16 06:00:00|70196.1|70176.1|70199|70179|70217.9|70197.9|70187.1|70169.9|477
1678946700000|2023-03-16 06:05:00|70198.8|70178.8|70216.4|70196.4|70229.7|70209.7|70197|70177|468
1678947000000|2023-03-16 06:10:00|70217.5|70197.5|70210|70190|70228.6|70211.2|70201.1|70181.1|490
1678947300000|2023-03-16 06:15:00|70209.6|70189.6|70231.3|70211.3|70237.4|70217.4|70209.6|70189.6|462
1678947600000|2023-03-16 06:20:00|70231.6|70211.6|70233.2|70213.2|70234.4|70214.4|70218.7|70198.7|400
1678947900000|2023-03-16 06:25:00|70233.5|70213.5|70227.2|70207.2|70246.9|70229|70224.7|70205.6|454
1678948200000|2023-03-16 06:30:00|70227.1|70207.1|70213.7|70193.7|70227.2|70207.2|70205.5|70185.5|460
1678948500000|2023-03-16 06:35:00|70213.6|70193.6|70204.3|70184.3|70215|70195|70191.6|70171.6|454
1678948800000|2023-03-16 06:40:00|70204.8|70184.8|70203.6|70183.6|70213|70193.6|70192.8|70172.8|436
1678949100000|2023-03-16 06:45:00|70203.7|70183.7|70200.4|70180.4|70210|70190.1|70191.3|70172.5|485
1678949400000|2023-03-16 06:50:00|70200.8|70180.8|70213.3|70193.3|70218.9|70198.9|70200.8|70180.8|480
1678949700000|2023-03-16 06:55:00|70214.2|70194.2|70206.8|70186.8|70217.5|70198.2|70189.9|70169.9|492
1678950000000|2023-03-16 07:00:00|70207|70187|70251.7|70236.7|70256.3|70241.3|70200.6|70185.2|594
1678950300000|2023-03-16 07:05:00|70251.8|70236.8|70246|70231|70291.7|70273.1|70239|70224|579
1678950600000|2023-03-16 07:10:00|70245.2|70230.2|70236.3|70216.3|70256.5|70241.5|70227.9|70210.4|636
1678950900000|2023-03-16 07:15:00|70235.3|70220.3|70212.9|70197.9|70249.7|70229.7|70198.8|70181.6|664
1678951200000|2023-03-16 07:20:00|70211.2|70196.2|70172.7|70157.7|70216.4|70198.8|70160|70141|659
1678951500000|2023-03-16 07:25:00|70171.3|70156.3|70211.3|70196.3|70212.9|70197.9|70166.9|70151.9|639
1678951800000|2023-03-16 07:30:00|70210.7|70195.7|70171.8|70156.8|70219.9|70204.9|70158.9|70143.9|676
1678952100000|2023-03-16 07:35:00|70172.5|70157.5|70166.7|70151.7|70192.4|70177.4|70163.9|70148.9|625
1678952400000|2023-03-16 07:40:00|70165.5|70150.5|70131.9|70116.9|70167.6|70150.7|70122.7|70107.7|616
1678952700000|2023-03-16 07:45:00|70131.8|70116.8|70106.3|70091.3|70162|70147|70100.9|70085.9|662
1678953000000|2023-03-16 07:50:00|70106.7|70091.7|70082.8|70067.8|70118.1|70101.2|70078.7|70063.7|634
1678953300000|2023-03-16 07:55:00|70082.4|70067.4|70083.5|70068.5|70102.7|70087.7|70062.3|70047.3|658
1678953600000|2023-03-16 08:00:00|70083.1|70068.1|70055.5|70040.5|70115.4|70098.1|70055.4|70040.4|696
1678953900000|2023-03-16 08:05:00|70054.9|70039.9|70088.5|70068.5|70091.1|70076.1|70033.5|70018.5|635
1678954200000|2023-03-16 08:10:00|70089|70074|70039.2|70024.2|70096.1|70081.1|70032.3|70017.3|688
1678954500000|2023-03-16 08:15:00|70039.3|70024.3|70090.9|70070.9|70098.8|70080.1|70015|69997.3|741
1678954800000|2023-03-16 08:20:00|70091|70071|70106.2|70091.2|70133.9|70116.1|70084|70064.4|735
1678955100000|2023-03-16 08:25:00|70108.1|70088.1|70099|70084|70132.4|70117.4|70072.8|70057.8|734
1678955400000|2023-03-16 08:30:00|70097.1|70082.1|70117.8|70097.8|70123.4|70103.4|70069.9|70053.4|676
1678955700000|2023-03-16 08:35:00|70117.6|70097.6|70117.7|70097.7|70138.1|70123.1|70087.9|70067.9|677
1678956000000|2023-03-16 08:40:00|70116.6|70096.6|70079.7|70064.7|70125.6|70106.6|70064.4|70049.4|672
1678956300000|2023-03-16 08:45:00|70079.8|70064.8|70108.5|70093.5|70108.5|70093.5|70072.8|70057.8|686
1678956600000|2023-03-16 08:50:00|70109.1|70094.1|70137.5|70122.5|70150.6|70135.6|70099.8|70084.8|646
1678956900000|2023-03-16 08:55:00|70136.2|70121.2|70179.4|70159.4|70179.9|70159.9|70131.2|70111.2|625
1678957200000|2023-03-16 09:00:00|70176.2|70156.2|70177.8|70157.8|70199.9|70179.9|70161.5|70142.1|700
1678957500000|2023-03-16 09:05:00|70178.2|70158.2|70156|70136|70212.1|70192.1|70152.5|70135.6|654
1678957800000|2023-03-16 09:10:00|70158|70138|70158.9|70138.9|70167.5|70150.4|70139.6|70123.8|640
1678958100000|2023-03-16 09:15:00|70158.8|70138.8|70218.3|70203.3|70219.9|70204.9|70155.4|70135.4|649
1678958400000|2023-03-16 09:20:00|70217.4|70202.4|70202|70182|70223.7|70203.7|70180.8|70165.2|686
1678958700000|2023-03-16 09:25:00|70199.7|70179.7|70198.9|70183.9|70205|70190|70176.6|70161.6|613
1678959000000|2023-03-16 09:30:00|70199.1|70184.1|70192.6|70177.6|70216.3|70201.3|70172.3|70157.3|625
1678959300000|2023-03-16 09:35:00|70192.5|70177.5|70222.1|70202.1|70226|70211|70183.6|70166.5|600
1678959600000|2023-03-16 09:40:00|70219.9|70204.9|70200.3|70185.3|70221.4|70206.4|70178.8|70163.8|629
1678959900000|2023-03-16 09:45:00|70198.9|70183.9|70170.3|70155.3|70218.8|70203.8|70163.4|70145|638
1678960200000|2023-03-16 09:50:00|70170.5|70155.5|70146.5|70131.5|70170.5|70155.5|70144|70129|508
1678960500000|2023-03-16 09:55:00|70146.2|70131.2|70142|70127|70153.1|70133.5|70126.7|70106.7|578
1678960800000|2023-03-16 10:00:00|70141.5|70126.5|70138.9|70123.9|70164.2|70148.4|70128.6|70113.6|625
1678961100000|2023-03-16 10:05:00|70139.2|70124.2|70159.1|70144.1|70171.5|70156.5|70122.3|70107.3|569
1678961400000|2023-03-16 10:10:00|70158.7|70143.7|70157.3|70142.3|70171.8|70156.8|70136.3|70121.3|531
1678961700000|2023-03-16 10:15:00|70155.2|70140.2|70199.2|70179.2|70203.2|70188.2|70152.8|70137.8|541
1678962000000|2023-03-16 10:20:00|70199.1|70179.1|70222.3|70207.3|70225.8|70210.8|70198|70179.1|574
1678962300000|2023-03-16 10:25:00|70222.4|70207.4|70216.4|70201.4|70229.4|70214.4|70209|70194|512
1678962600000|2023-03-16 10:30:00|70214.2|70199.2|70239.9|70224.9|70259.4|70244.4|70199.7|70184.7|563
1678962900000|2023-03-16 10:35:00|70239.4|70224.4|70238.8|70223.8|70249.1|70232.1|70231.4|70216.1|540
1678963200000|2023-03-16 10:40:00|70238.5|70223.5|70220.5|70205.5|70240.4|70225.4|70216.5|70201.5|546
1678963500000|2023-03-16 10:45:00|70220.7|70205.7|70220.9|70200.9|70230.1|70214.7|70207.4|70190.8|549
1678963800000|2023-03-16 10:50:00|70220.5|70200.5|70220.4|70205.4|70232.6|70217.6|70207.8|70189.2|531
1678964100000|2023-03-16 10:55:00|70220.3|70205.3|70152.7|70137.7|70220.4|70205.3|70152.7|70134.7|594
1678964400000|2023-03-16 11:00:00|70152.8|70137.8|70173.2|70158.2|70182.3|70167.3|70148.2|70133.2|561
1678964700000|2023-03-16 11:05:00|70173.3|70158.3|70170.4|70155.4|70196.5|70181.5|70165.7|70150.7|623
1678965000000|2023-03-16 11:10:00|70170|70155|70182.5|70167.5|70184.7|70169.7|70154.1|70139.1|526
1678965300000|2023-03-16 11:15:00|70183.1|70168.1|70168.8|70153.8|70186.2|70171.2|70163.7|70148.7|576
1678965600000|2023-03-16 11:20:00|70168.9|70153.9|70181.4|70166.4|70189.4|70174.4|70151.6|70136.6|561
1678965900000|2023-03-16 11:25:00|70181.1|70166.1|70205.7|70190.7|70209.2|70194.2|70170|70155|564
1678966200000|2023-03-16 11:30:00|70207.1|70192.1|70192.6|70177.6|70228.7|70210.9|70188|70173|588
1678966500000|2023-03-16 11:35:00|70192.7|70177.7|70209.2|70194.2|70223.8|70208.8|70191.1|70176.1|494
1678966800000|2023-03-16 11:40:00|70209.5|70194.5|70184.5|70169.5|70220.1|70205.1|70177.5|70162.5|490
1678967100000|2023-03-16 11:45:00|70184.6|70169.6|70192.2|70177.2|70200.5|70185.5|70158.4|70143.4|507
1678967400000|2023-03-16 11:50:00|70192.4|70177.4|70201.6|70186.6|70219.5|70204.5|70186.7|70171.7|583
1678967700000|2023-03-16 11:55:00|70201.7|70186.7|70172.2|70157.2|70203.5|70188.5|70171.5|70156.5|537
1678968000000|2023-03-16 12:00:00|70171.4|70156.4|70190.6|70175.6|70200.5|70185.5|70162.3|70147.3|628
1678968300000|2023-03-16 12:05:00|70190.5|70175.5|70220.9|70205.9|70237.7|70222.7|70188|70173|619
1678968600000|2023-03-16 12:10:00|70221.4|70206.4|70235.2|70220.2|70235.2|70220.2|70215.4|70200.4|572
1678968900000|2023-03-16 12:15:00|70236.9|70221.9|70190.3|70175.3|70244.7|70229.7|70184.4|70169.4|602
1678969200000|2023-03-16 12:20:00|70192.8|70177.8|70181.2|70166.2|70195|70180|70165.7|70150.7|651
1678969500000|2023-03-16 12:25:00|70180|70165|70161.1|70135.9|70183|70168|70149.2|70127.3|637
1678969800000|2023-03-16 12:30:00|70159.5|70138.8|70171.3|70151.3|70218.5|70198.5|70159.5|70138.8|764
1678970100000|2023-03-16 12:35:00|70168.6|70153.6|70135.3|70115.3|70189.1|70169.1|70130.8|70112.2|675
1678970400000|2023-03-16 12:40:00|70135.5|70115.5|70342.6|70322.6|70423|70403|70135.5|70115.5|760
1678970700000|2023-03-16 12:45:00|70345.5|70325.5|70284.9|70264.9|70356.8|70336.8|70243.5|70223.5|814
1678971000000|2023-03-16 12:50:00|70284.8|70264.8|70270.8|70255.8|70297.2|70279.8|70247.8|70232.3|769
1678971300000|2023-03-16 12:55:00|70271|70256|70346.2|70326.2|70373.3|70358.3|70271|70256|712
1678971600000|2023-03-16 13:00:00|70340.5|70325.5|70331|70311|70361.6|70341.6|70317.5|70297.7|713
1678971900000|2023-03-16 13:05:00|70332.2|70312.2|70288.5|70268.5|70337.8|70317.8|70279.7|70259.7|693
1678972200000|2023-03-16 13:10:00|70289.3|70269.3|70304|70262.2|70305.2|70275|70261.1|70241.1|699
1678972500000|2023-03-16 13:15:00|70307.1|70264.8|70278.1|70258.1|70381.5|70352.9|70190.4|70122.2|833
1678972800000|2023-03-16 13:20:00|70278.8|70258.8|70562.7|70542.7|70597.1|70577.1|70275|70255|820
1678973100000|2023-03-16 13:25:00|70562.1|70542.1|70432.9|70412.9|70562.1|70542.1|70381|70361|827
1678973400000|2023-03-16 13:30:00|70430.2|70410.2|70418.8|70398.8|70493.8|70473.8|70379.7|70359.7|801
1678973700000|2023-03-16 13:35:00|70418.6|70398.6|70392.3|70372.3|70436|70416|70357|70339.4|790
1678974000000|2023-03-16 13:40:00|70390.7|70370.7|70342.8|70322.8|70390.7|70370.7|70302.5|70282.5|792
1678974300000|2023-03-16 13:45:00|70342.6|70322.6|70347|70327|70379.1|70359.1|70306.7|70286.7|794
1678974600000|2023-03-16 13:50:00|70348.7|70328.7|70245.5|70225.5|70369.7|70349.7|70130.8|70110.8|805
1678974900000|2023-03-16 13:55:00|70250.8|70230.8|70224.9|70204.9|70261.6|70241.6|70171.3|70151.3|802
1678975200000|2023-03-16 14:00:00|70223.5|70203.5|70323.4|70303.4|70346.3|70326.3|70217.6|70197.6|802
1678975500000|2023-03-16 14:05:00|70321.6|70301.6|70327.1|70307.1|70405.3|70385.3|70281.3|70261.3|794
1678975800000|2023-03-16 14:10:00|70326.7|70306.7|70267.3|70247.3|70331.5|70311.5|70233|70213|778
1678976100000|2023-03-16 14:15:00|70270.4|70250.4|70359.7|70339.7|70359.7|70339.7|70265|70245|742
1678976400000|2023-03-16 14:20:00|70364.4|70344.4|70390.8|70375.8|70392.2|70375.8|70297.4|70280.4|748
1678976700000|2023-03-16 14:25:00|70391.3|70376.3|70417.6|70397.6|70448.8|70430|70380.6|70360.6|741
1678977000000|2023-03-16 14:30:00|70417.7|70397.7|70403.8|70388.8|70440|70422.2|70397.7|70380|641
1678977300000|2023-03-16 14:35:00|70403|70388|70401.8|70381.8|70431.2|70414.2|70388.2|70371.1|693
1678977600000|2023-03-16 14:40:00|70401.9|70381.9|70369.8|70349.8|70417.6|70397.6|70333.9|70313.9|738
1678977900000|2023-03-16 14:45:00|70369.7|70349.7|70304.4|70284.4|70380.3|70362.5|70289.1|70271.7|744
1678978200000|2023-03-16 14:50:00|70310|70290|70281.9|70266.9|70322.5|70303.5|70216.7|70196.7|801
1678978500000|2023-03-16 14:55:00|70283.4|70263.4|70264.7|70249.7|70306.6|70287.7|70253.6|70237.6|795
1678978800000|2023-03-16 15:00:00|70264|70249|70306.4|70286.4|70313.5|70297|70223.8|70206|772
1678979100000|2023-03-16 15:05:00|70304.6|70289.6|70241.5|70221.5|70310.1|70290.8|70228.6|70211.2|768
1678979400000|2023-03-16 15:10:00|70240.9|70225.9|70243.7|70223.7|70252.5|70237.2|70230.5|70215.5|692
1678979700000|2023-03-16 15:15:00|70243.2|70223.2|70256|70236|70284.5|70269.5|70233.4|70215.9|718
1678980000000|2023-03-16 15:20:00|70253.4|70233.4|70262.2|70247.2|70280.9|70265.2|70224.3|70206.7|757
1678980300000|2023-03-16 15:25:00|70262.7|70247.7|70222.7|70202.7|70268.8|70252.8|70215.2|70198.8|717
1678980600000|2023-03-16 15:30:00|70224.1|70204.1|70311.7|70296.7|70315.1|70296.7|70216|70199.2|733
1678980900000|2023-03-16 15:35:00|70313.2|70293.2|70339.7|70319.7|70359.1|70341|70312.3|70292.3|735
1678981200000|2023-03-16 15:40:00|70341.5|70321.5|70296|70276|70341.5|70323.4|70277.5|70257.5|740
1678981500000|2023-03-16 15:45:00|70297.3|70277.3|70242.2|70222.2|70331.1|70314.1|70236.1|70216.6|779
1678981800000|2023-03-16 15:50:00|70242.5|70222.5|70139.7|70124.7|70261.1|70241.1|70110.7|70091.4|762
1678982100000|2023-03-16 15:55:00|70139.3|70124.3|70126.8|70111.8|70159.8|70141.9|70093.6|70073.6|760
1678982400000|2023-03-16 16:00:00|70125.7|70110.7|70167.1|70147.1|70185.1|70166.3|70123.3|70106.2|750
1678982700000|2023-03-16 16:05:00|70167.2|70147.2|70207.3|70187.3|70223.5|70203.5|70166.3|70146.3|704
1678983000000|2023-03-16 16:10:00|70207.4|70187.4|70204.8|70184.8|70223.5|70203.5|70177.1|70157.1|692
1678983300000|2023-03-16 16:15:00|70207.4|70187.4|70196.4|70176.4|70216.9|70196.9|70191.4|70171.4|604
1678983600000|2023-03-16 16:20:00|70197.8|70177.8|70168.1|70148.1|70202.9|70182.9|70151|70131|667
1678983900000|2023-03-16 16:25:00|70166.8|70146.8|70135.2|70115.2|70172.3|70152.3|70127|70107|650
1678984200000|2023-03-16 16:30:00|70135.1|70115.1|70177.6|70157.6|70177.6|70157.6|70120.1|70100.1|620
1678984500000|2023-03-16 16:35:00|70177.4|70157.4|70148.6|70128.6|70183.9|70163.9|70135.3|70115.3|619
1678984800000|2023-03-16 16:40:00|70148.4|70128.4|70137.8|70117.8|70156.7|70136.7|70124.7|70104.7|562
1678985100000|2023-03-16 16:45:00|70137.6|70117.6|70164.5|70144.5|70177.7|70157.7|70104.3|70084.3|695
1678985400000|2023-03-16 16:50:00|70164.6|70144.6|70129.3|70109.3|70169.9|70149.9|70125.4|70105.4|714
1678985700000|2023-03-16 16:55:00|70128.5|70108.5|70147.8|70127.8|70151.7|70131.7|70106.7|70086.7|634
1678986000000|2023-03-16 17:00:00|70146.7|70126.7|70180.2|70160.2|70186.2|70166.2|70134.7|70114.7|682
1678986300000|2023-03-16 17:05:00|70180.3|70160.3|70180.4|70160.4|70188.5|70171.3|70160.3|70143.2|636
1678986600000|2023-03-16 17:10:00|70179.4|70159.4|70209.3|70194.3|70214|70197.6|70170.7|70154.7|643
1678986900000|2023-03-16 17:15:00|70210.2|70195.2|70191.2|70171.2|70212.1|70197.1|70166.3|70146.3|659
1678987200000|2023-03-16 17:20:00|70190.8|70170.8|70208.9|70188.9|70218.1|70198.1|70189.8|70169.8|642
1678987500000|2023-03-16 17:25:00|70208.6|70188.6|70212.6|70192.6|70219.2|70202.3|70179.1|70159.1|614
1678987800000|2023-03-16 17:30:00|70212.9|70192.9|70213.8|70198.8|70221.6|70206.6|70197.6|70182.5|547
1678988100000|2023-03-16 17:35:00|70208.8|70193.8|70229.4|70209.4|70238.9|70223.9|70208.1|70193.1|606
1678988400000|2023-03-16 17:40:00|70229.3|70209.3|70259.5|70239.5|70268.1|70253.1|70226.8|70206.8|596
1678988700000|2023-03-16 17:45:00|70259.3|70239.3|70228.1|70208.1|70265.7|70249.9|70225.7|70206.4|616
1678989000000|2023-03-16 17:50:00|70227.9|70207.9|70268.3|70253.3|70268.4|70253.4|70221.2|70204|688
1678989300000|2023-03-16 17:55:00|70268.2|70253.2|70322.8|70302.8|70326.3|70309.3|70268.1|70251.1|565
1678989600000|2023-03-16 18:00:00|70322.4|70302.4|70304.4|70284.4|70326.5|70306.5|70301.7|70284.3|595
1678989900000|2023-03-16 18:05:00|70303.9|70283.9|70270|70250|70306.2|70289.1|70269.8|70249.8|538
1678990200000|2023-03-16 18:10:00|70269.6|70249.6|70241.6|70221.6|70273.6|70253.6|70241.6|70221.6|525
1678990500000|2023-03-16 18:15:00|70241.5|70221.5|70215|70195|70244.9|70227.5|70212.5|70192.5|550
1678990800000|2023-03-16 18:20:00|70214.7|70194.7|70227.7|70207.7|70233.8|70213.8|70209.5|70189.5|550
1678991100000|2023-03-16 18:25:00|70227.8|70207.8|70239.4|70219.4|70243.6|70223.6|70218.4|70198.4|558
1678991400000|2023-03-16 18:30:00|70239.3|70219.3|70224.9|70204.9|70242.1|70222.1|70219.4|70199.4|613
1678991700000|2023-03-16 18:35:00|70224.7|70204.7|70192.2|70172.2|70228|70208|70185.5|70165.5|577
1678992000000|2023-03-16 18:40:00|70192.1|70172.1|70191.9|70171.9|70209.9|70192.6|70189|70169|570
1678992300000|2023-03-16 18:45:00|70192.2|70172.2|70166.8|70146.8|70192.3|70172.3|70158|70141.1|599
1678992600000|2023-03-16 18:50:00|70165.9|70145.9|70150.8|70130.8|70169.4|70150.7|70134.9|70114.9|574
1678992900000|2023-03-16 18:55:00|70150.6|70130.6|70187.9|70167.9|70203.4|70183.4|70147.9|70127.9|654
1678993200000|2023-03-16 19:00:00|70186.4|70166.4|70184.6|70169.6|70192.4|70175.4|70168.6|70151|604
1678993500000|2023-03-16 19:05:00|70184.4|70169.4|70185.9|70170.9|70187.4|70172.4|70159.9|70141.7|519
1678993800000|2023-03-16 19:10:00|70186|70171|70167.1|70152.1|70190.4|70175.4|70161.1|70146.1|563
1678994100000|2023-03-16 19:15:00|70167|70152|70165.2|70150.2|70169.1|70154.1|70146.7|70131.4|548
1678994400000|2023-03-16 19:20:00|70164|70149|70162.1|70142.1|70171.1|70152.8|70148.1|70130.1|580
1678994700000|2023-03-16 19:25:00|70163.2|70143.2|70164.6|70149.6|70168.9|70153.9|70143.6|70124.3|536
1678995000000|2023-03-16 19:30:00|70164.5|70149.5|70176.2|70156.2|70177.7|70160.1|70154.2|70139.2|484
1678995300000|2023-03-16 19:35:00|70176.8|70156.8|70183.4|70168.4|70195.3|70180.3|70171.2|70156.2|499
1678995600000|2023-03-16 19:40:00|70182.4|70167.4|70176.4|70156.4|70192.5|70174.6|70166.9|70151.9|438
1678995900000|2023-03-16 19:45:00|70174.9|70154.9|70176|70161|70198.8|70181.4|70171.4|70153.7|573
1678996200000|2023-03-16 19:50:00|70171.4|70156.4|70170.2|70155.2|70178.9|70163.9|70159.1|70144.1|492
1678996500000|2023-03-16 19:55:00|70170.5|70155.5|70163.6|70148.6|70186|70166|70155.5|70135.5|548
1678996800000|2023-03-16 20:00:00|70166.6|70146.6|70183.9|70163.9|70185.1|70165.1|70152.6|70132.6|470
1678997100000|2023-03-16 20:05:00|70184.6|70164.6|70188.9|70168.9|70192.6|70172.6|70179.3|70159.3|332
1678997400000|2023-03-16 20:10:00|70188.8|70168.8|70181.8|70161.8|70198.5|70178.5|70181.6|70161.6|315
1678997700000|2023-03-16 20:15:00|70181.7|70161.7|70177.1|70157.1|70183.8|70163.8|70173.2|70153.2|258
1678998000000|2023-03-16 20:20:00|70177.2|70157.2|70178.7|70158.7|70183|70163|70171.2|70151.2|303
1678998300000|2023-03-16 20:25:00|70178.6|70158.6|70170.3|70150.3|70183.3|70163.3|70162.5|70142.5|404
1678998600000|2023-03-16 20:30:00|70170|70150|70169.2|70146|70186.1|70166.1|70163.7|70143.7|682
1678998900000|2023-03-16 20:35:00|70167|70147|70169|70146.8|70174.9|70152.2|70159|70139|774
1678999200000|2023-03-16 20:40:00|70169.1|70147.1|70158.4|70138.4|70172.6|70147.1|70157.9|70137.9|350
1678999500000|2023-03-16 20:45:00|70158.7|70138.7|70142.7|70122.7|70159.9|70139.9|70139.5|70119.5|338
1678999800000|2023-03-16 20:50:00|70143.2|70123.2|70142.6|70122.6|70148.8|70128.8|70137.6|70117.6|344
1679000100000|2023-03-16 20:55:00|70142.8|70122.8|70222.5|70123.5|70224.9|70153.9|70142.5|70120.6|576
1679000400000|2023-03-16 21:00:00|70231.3|70132.3|70226.7|70158.4|70241.8|70158.4|70221.2|70126.2|102
1679000700000|2023-03-16 21:05:00|70224.1|70158.5|70205.3|70155.2|70226.5|70175|70201.3|70144.9|104
1679001000000|2023-03-16 21:10:00|70204|70155.1|70205.4|70149.2|70210|70155.1|70204|70146.4|98
1679001300000|2023-03-16 21:15:00|70204.6|70149.3|70202|70139.6|70209.6|70150.1|70193.4|70133.4|119
1679001600000|2023-03-16 21:20:00|70201.8|70139.8|70202.6|70144.4|70204.7|70144.7|70201.8|70139.5|36
1679001900000|2023-03-16 21:25:00|70202.7|70144.3|70199.8|70144.3|70202.7|70147|70199.7|70144.3|11
1679002200000|2023-03-16 21:30:00|70202.7|70144.4|70212.6|70138|70226.1|70151.2|70199.9|70116.5|286
1679002500000|2023-03-16 21:35:00|70211.5|70138.4|70182.7|70132.1|70212.5|70146.4|70182.7|70116.5|165
1679002800000|2023-03-16 21:40:00|70182.5|70132.2|70186.1|70134|70189.5|70134|70182.1|70126.6|77
1679003100000|2023-03-16 21:45:00|70187.8|70131.3|70188.1|70131.2|70190.6|70133|70185.3|70130.4|147
1679003400000|2023-03-16 21:50:00|70187.9|70131|70185.1|70110.6|70190.9|70132.1|70182.2|70086.8|133
1679003700000|2023-03-16 21:55:00|70184.2|70110.5|70186|70122.7|70194.8|70123.1|70181.1|70106.8|193
1679004000000|2023-03-16 22:00:00|70189.3|70123.3|70195.9|70146.6|70210.1|70165.1|70186.4|70123.3|167
1679004300000|2023-03-16 22:05:00|70212|70149.5|70170.5|70142.3|70212|70157|70169.2|70134.4|230
1679004600000|2023-03-16 22:10:00|70170.8|70142.5|70170.2|70142.9|70182.6|70151.3|70166.1|70137.9|463
1679004900000|2023-03-16 22:15:00|70169.6|70141.9|70161.4|70139.6|70169.6|70146.6|70158.8|70137.6|413
1679005200000|2023-03-16 22:20:00|70161|70139.4|70176.7|70154.8|70176.8|70155.2|70153|70132.4|432
1679005500000|2023-03-16 22:25:00|70176.3|70154.7|70154.3|70134.3|70176.8|70155.1|70147.7|70126.7|413
1679005800000|2023-03-16 22:30:00|70155.7|70133.8|70158.3|70136.6|70165.4|70143.4|70146.3|70125.1|419
1679006100000|2023-03-16 22:35:00|70158|70136.5|70161.7|70141.1|70168|70146.9|70157.8|70136.5|322
1679006400000|2023-03-16 22:40:00|70161.4|70141.2|70162.9|70142.9|70166.8|70146.2|70153.6|70132.4|365
1679006700000|2023-03-16 22:45:00|70167.2|70147.2|70173.6|70153.6|70175.6|70155.2|70167.2|70147.2|410
1679007000000|2023-03-16 22:50:00|70173.9|70153.9|70172.8|70152.8|70177.2|70157.2|70169.8|70149.8|275
1679007300000|2023-03-16 22:55:00|70172.7|70152.7|70166.2|70146.2|70173.2|70153.2|70161.1|70141.1|326
1679007600000|2023-03-16 23:00:00|70166.7|70146.7|70161.9|70141.9|70169.4|70149.4|70156.7|70136.7|252
1679007900000|2023-03-16 23:05:00|70161.7|70141.7|70156.1|70136.1|70172.7|70152.7|70155.4|70135.4|348
1679008200000|2023-03-16 23:10:00|70156|70136|70162|70142|70164.6|70144.6|70154.4|70134.4|265
1679008500000|2023-03-16 23:15:00|70161.8|70141.8|70164.8|70144.8|70165.2|70145.2|70153.6|70133.6|297
1679008800000|2023-03-16 23:20:00|70164.4|70144.4|70145.7|70125.7|70165.1|70145.1|70145.7|70125.7|286
1679009100000|2023-03-16 23:25:00|70144.5|70124.5|70149.4|70129.4|70153.8|70133.8|70143.3|70123.3|270
1679009400000|2023-03-16 23:30:00|70149.5|70129.5|70140|70120|70150.3|70130.3|70135.7|70115.7|289
1679009700000|2023-03-16 23:35:00|70140.1|70120.1|70141.5|70121.5|70144.6|70124.6|70136.2|70116.2|301
1679010000000|2023-03-16 23:40:00|70141.4|70121.4|70140.8|70120.8|70149.3|70129.3|70138.3|70118.3|242
1679010300000|2023-03-16 23:45:00|70141|70121|70145.3|70125.3|70147.9|70127.9|70140.3|70120.3|251
1679010600000|2023-03-16 23:50:00|70145.1|70125.1|70154.5|70134.5|70154.5|70134.5|70144|70124|409
1679010900000|2023-03-16 23:55:00|70154.6|70134.6|70160.5|70140.5|70163|70143|70152.5|70132.5|314
1679011200000|2023-03-17 00:00:00|70160|70140|70159|70139|70160.2|70140.2|70144.3|70124.3|476
1679011500000|2023-03-17 00:05:00|70159.7|70139.7|70147|70127|70169.9|70149.9|70145.3|70125.3|507
1679011800000|2023-03-17 00:10:00|70147.1|70127.1|70130.2|70110.2|70154.4|70134.4|70113.7|70093.7|501
1679012100000|2023-03-17 00:15:00|70130|70110|70138.7|70118.7|70147.5|70127.5|70127.7|70107.7|413
1679012400000|2023-03-17 00:20:00|70138.6|70118.6|70155.9|70135.9|70156.5|70136.5|70138.4|70118.4|396
1679012700000|2023-03-17 00:25:00|70156.1|70136.1|70161.6|70141.6|70162.7|70142.7|70146.9|70126.9|383
1679013000000|2023-03-17 00:30:00|70160.1|70140.1|70138.8|70118.8|70162.5|70142.5|70137.7|70117.7|441
1679013300000|2023-03-17 00:35:00|70138.6|70118.6|70162.2|70142.2|70164|70144|70134.8|70114.8|481
1679013600000|2023-03-17 00:40:00|70161.9|70141.9|70147.5|70127.5|70162.2|70142.2|70147.5|70127.5|429
1679013900000|2023-03-17 00:45:00|70147.7|70127.7|70148.4|70128.4|70153.3|70133.3|70141.5|70121.5|382
1679014200000|2023-03-17 00:50:00|70148.3|70128.3|70164.9|70144.9|70169|70149|70147.9|70127.9|469
1679014500000|2023-03-17 00:55:00|70157.2|70137.2|70120.7|70100.7|70159.8|70139.8|70120.7|70100.7|470
1679014800000|2023-03-17 01:00:00|70120.6|70100.6|70125.7|70105.7|70129.6|70109.6|70111.2|70091.2|497
1679015100000|2023-03-17 01:05:00|70125.5|70105.5|70104.8|70084.8|70138|70118.5|70104.6|70084.6|469
1679015400000|2023-03-17 01:10:00|70104.9|70084.9|70093.9|70073.9|70108.4|70088.4|70084.5|70064.5|510
1679015700000|2023-03-17 01:15:00|70094|70074|70069.4|70049.4|70099.9|70079.9|70068.3|70048.3|510
1679016000000|2023-03-17 01:20:00|70069.3|70049.3|70073.3|70053.3|70076.1|70056.1|70066.7|70046.7|542
1679016300000|2023-03-17 01:25:00|70073.7|70053.7|70041.4|70021.4|70077.3|70057.3|70037.1|70017.1|479
1679016600000|2023-03-17 01:30:00|70032.1|70012.1|70052.8|70032.8|70061.2|70041.2|70020.9|70000.9|552
1679016900000|2023-03-17 01:35:00|70052.7|70032.7|70068.9|70048.9|70069|70049|70050.7|70030.7|442
1679017200000|2023-03-17 01:40:00|70068.5|70048.5|70056.7|70036.7|70072.3|70052.3|70045.5|70025.5|477
1679017500000|2023-03-17 01:45:00|70056.8|70036.8|70055.3|70035.3|70067.3|70047.3|70052.9|70032.9|533
1679017800000|2023-03-17 01:50:00|70055.2|70035.2|70061.2|70041.2|70061.9|70041.9|70048.4|70028.4|415
1679018100000|2023-03-17 01:55:00|70061.6|70041.6|70058.4|70038.4|70071|70051|70056.6|70036.6|427
1679018400000|2023-03-17 02:00:00|70058.3|70038.3|70027.6|70007.6|70059.8|70040.2|70023.3|70003.3|469
1679018700000|2023-03-17 02:05:00|70027.5|70007.5|70034.5|70014.5|70041|70021|70026.1|70006.1|440
1679019000000|2023-03-17 02:10:00|70035|70015|70030.1|70010.1|70040.6|70020.6|70023.8|70003.8|473
1679019300000|2023-03-17 02:15:00|70029.7|70009.7|70021.6|70001.6|70030.5|70010.5|70013.5|69993.5|421
1679019600000|2023-03-17 02:20:00|70022|70002|70040.5|70020.5|70041|70021|70015.5|69995.5|487
1679019900000|2023-03-17 02:25:00|70039.9|70019.9|70012|69992|70040.1|70020.1|70010.2|69990.2|497
1679020200000|2023-03-17 02:30:00|70012.2|69992.2|70013.4|69993.4|70017.6|69997.6|70009.4|69989.4|487
1679020500000|2023-03-17 02:35:00|70012.6|69992.6|69979.9|69959.9|70017.6|69997.6|69974.9|69954.9|397
1679020800000|2023-03-17 02:40:00|69979.8|69959.8|69996.2|69976.2|70000.4|69980.4|69979.8|69959.8|456
1679021100000|2023-03-17 02:45:00|69996|69976|70008.2|69988.2|70016.8|69996.8|69990.2|69970.2|422
1679021400000|2023-03-17 02:50:00|70008.1|69988.1|70000|69980|70010.4|69990.4|69994.3|69974.3|417
1679021700000|2023-03-17 02:55:00|70000.2|69980.2|70008.6|69988.6|70014.1|69994.1|70000.2|69980.2|442
1679022000000|2023-03-17 03:00:00|70009.1|69989.1|70014.2|69994.2|70023.1|70003.1|70008.4|69988.4|411
1679022300000|2023-03-17 03:05:00|70014.1|69994.1|69997.4|69977.4|70016.8|69996.8|69997.4|69977.4|364
1679022600000|2023-03-17 03:10:00|69997.3|69977.3|69978.5|69958.5|70007.9|69987.9|69978.1|69958.1|463
1679022900000|2023-03-17 03:15:00|69978.6|69958.6|69971.8|69951.8|69978.6|69958.6|69959.8|69939.8|442
1679023200000|2023-03-17 03:20:00|69971.7|69951.7|69957.1|69937.1|69981.2|69961.2|69956.3|69936.3|359
1679023500000|2023-03-17 03:25:00|69958.1|69938.1|69951.4|69931.4|69963.4|69943.4|69943.5|69923.5|460
1679023800000|2023-03-17 03:30:00|69951.3|69931.3|69953.8|69933.8|69962.5|69942.5|69949.2|69929.2|419
1679024100000|2023-03-17 03:35:00|69953.9|69933.9|69947.1|69927.1|69959.5|69941.6|69947|69927|442
1679024400000|2023-03-17 03:40:00|69947.4|69927.4|69944.6|69924.6|69952.7|69932.7|69937.2|69917.2|380
1679024700000|2023-03-17 03:45:00|69944.5|69924.5|69974.2|69954.2|69980.2|69961.2|69944.4|69924.4|422
1679025000000|2023-03-17 03:50:00|69974.3|69954.3|69978.5|69958.5|69987.5|69967.5|69973.6|69953.6|398
1679025300000|2023-03-17 03:55:00|69978.4|69958.4|69966.6|69946.6|69984.8|69964.8|69966.1|69946.1|376
1679025600000|2023-03-17 04:00:00|69966.7|69946.7|69966.8|69946.8|69974.7|69954.7|69963|69943|375
1679025900000|2023-03-17 04:05:00|69967|69947|69943.3|69923.3|69968|69948|69940.5|69920.5|348
1679026200000|2023-03-17 04:10:00|69943.1|69923.1|69938.3|69918.3|69949.7|69929.7|69935.3|69915.3|360
1679026500000|2023-03-17 04:15:00|69938.4|69918.4|69954.6|69934.6|69956.1|69936.1|69938|69918|338
1679026800000|2023-03-17 04:20:00|69954.7|69934.7|69943.7|69923.7|69955.2|69935.2|69942.2|69922.2|391
1679027100000|2023-03-17 04:25:00|69943|69923|69952.1|69932.1|69952.9|69932.9|69941.7|69921.7|404
1679027400000|2023-03-17 04:30:00|69952|69932|69957|69937|69966.7|69946.7|69951.8|69931.8|283
1679027700000|2023-03-17 04:35:00|69957.1|69937.1|69943.4|69923.4|69958.1|69938.2|69941.6|69921.6|403
1679028000000|2023-03-17 04:40:00|69943.3|69923.3|69946.5|69926.5|69946.6|69926.6|69938.2|69918.2|336
1679028300000|2023-03-17 04:45:00|69946.6|69926.6|69946.3|69926.3|69950|69930|69931.8|69911.8|381
1679028600000|2023-03-17 04:50:00|69946.1|69926.1|69924.6|69904.6|69947.1|69927.1|69924.2|69904.2|343
1679028900000|2023-03-17 04:55:00|69924.7|69904.7|69921.3|69901.3|69933.7|69913.7|69920.5|69900.5|335
1679029200000|2023-03-17 05:00:00|69921.4|69901.4|69931.8|69911.8|69935.3|69915.3|69919|69899|442
1679029500000|2023-03-17 05:05:00|69933.2|69913.2|69947|69927|69952.8|69932.8|69932.6|69912.6|412
1679029800000|2023-03-17 05:10:00|69946.9|69926.9|69924.2|69904.2|69947|69927|69923.4|69903.4|378
1679030100000|2023-03-17 05:15:00|69923.7|69903.7|69922.8|69902.8|69933.8|69913.8|69919.7|69899.7|353
1679030400000|2023-03-17 05:20:00|69922.7|69902.7|69926.5|69906.5|69926.9|69906.9|69919.4|69899.4|319
1679030700000|2023-03-17 05:25:00|69926.6|69906.6|69933.1|69913.1|69945.1|69926.3|69923.7|69903.7|342
1679031000000|2023-03-17 05:30:00|69933|69913|69923.2|69903.2|69933|69913|69910.3|69893|442
1679031300000|2023-03-17 05:35:00|69922.6|69902.6|69926.1|69906.1|69927.9|69909.1|69916.7|69896.7|405
1679031600000|2023-03-17 05:40:00|69926.4|69906.4|69939.9|69919.9|69946.3|69926.3|69921.8|69901.8|430
1679031900000|2023-03-17 05:45:00|69940|69920|69942.8|69922.8|69949.9|69932.2|69929.1|69909.1|445
1679032200000|2023-03-17 05:50:00|69942.6|69922.6|69942|69922|69946.5|69926.5|69931.9|69911.9|392
1679032500000|2023-03-17 05:55:00|69942.2|69922.2|69925.2|69905.2|69944.1|69924.1|69923.3|69904.1|381
1679032800000|2023-03-17 06:00:00|69925.8|69905.8|69946.8|69926.8|69953|69934.1|69925.5|69905.5|412
1679033100000|2023-03-17 06:05:00|69946.7|69926.7|69939.4|69919.4|69947.3|69927.4|69932.2|69912.2|409
1679033400000|2023-03-17 06:10:00|69939.3|69919.3|69938.8|69923.8|69944.7|69926.8|69926.3|69906.3|429
1679033700000|2023-03-17 06:15:00|69938.3|69923.3|69934.7|69914.7|69951|69931|69932.3|69912.3|436
1679034000000|2023-03-17 06:20:00|69934.8|69914.8|69918.1|69898.1|69945.2|69925.2|69915.8|69897.6|386
1679034300000|2023-03-17 06:25:00|69918|69898|69933.9|69913.9|69938.5|69919.1|69917.8|69897.8|431
1679034600000|2023-03-17 06:30:00|69934.2|69914.2|69938.4|69918.4|69947.6|69927.6|69923.9|69903.9|394
1679034900000|2023-03-17 06:35:00|69938.3|69918.3|69933.8|69913.8|69951.8|69932.3|69931.6|69911.6|418
1679035200000|2023-03-17 06:40:00|69933.1|69913.1|69927.4|69907.4|69933.8|69915.6|69919.4|69899.4|422
1679035500000|2023-03-17 06:45:00|69927.3|69907.3|69925.9|69905.9|69935.2|69915.2|69921.4|69901.4|391
1679035800000|2023-03-17 06:50:00|69925.6|69905.6|69883.2|69863.2|69929.3|69909.3|69879.4|69859.4|531
1679036100000|2023-03-17 06:55:00|69881.1|69861.1|69853.1|69833.1|69893.6|69873.6|69852.5|69832.5|576
1679036400000|2023-03-17 07:00:00|69853.6|69833.6|69841.2|69826.2|69883.1|69865.8|69818.8|69803.8|653
1679036700000|2023-03-17 07:05:00|69841.1|69826.1|69845.9|69830.9|69854.1|69839.1|69806.3|69788.9|577
1679037000000|2023-03-17 07:10:00|69844.1|69829.1|69845.4|69830.4|69868.3|69848.5|69833.2|69818|596
1679037300000|2023-03-17 07:15:00|69842.8|69827.8|69831.5|69816.5|69842.8|69827.8|69814.6|69799.6|560
1679037600000|2023-03-17 07:20:00|69831.2|69816.2|69853.8|69838.8|69868.1|69849.8|69821.7|69806.1|577
1679037900000|2023-03-17 07:25:00|69853.4|69838.4|69833.3|69818.3|69858.6|69843.6|69824|69809|489
1679038200000|2023-03-17 07:30:00|69833.2|69818.2|69840.9|69825.9|69856.5|69840.3|69808.7|69793.7|559
1679038500000|2023-03-17 07:35:00|69841.1|69826.1|69852.2|69837.2|69859.2|69842.3|69824.4|69807.6|518
1679038800000|2023-03-17 07:40:00|69852.8|69837.8|69862|69842|69866.9|69851.9|69842.6|69827.6|547
1679039100000|2023-03-17 07:45:00|69862.1|69842.1|69812.7|69797.7|69862.3|69846.2|69806.8|69789.5|638
1679039400000|2023-03-17 07:50:00|69811|69796|69835.9|69820.9|69835.9|69820.9|69808.3|69788.3|574
1679039700000|2023-03-17 07:55:00|69836|69821|69855.9|69835.9|69860.5|69843|69813.4|69793.4|643
1679040000000|2023-03-17 08:00:00|69854.2|69834.2|69848.8|69828.8|69873|69853|69827.9|69812.1|721
1679040300000|2023-03-17 08:05:00|69845.5|69830.5|69821.8|69801.8|69861.4|69841.4|69810|69793.5|605
1679040600000|2023-03-17 08:10:00|69821.1|69801.1|69868.8|69853.8|69882.3|69867.3|69807.1|69792.1|661
1679040900000|2023-03-17 08:15:00|69868.5|69853.5|69895.3|69875.3|69902.4|69882.4|69849.5|69829.5|672
1679041200000|2023-03-17 08:20:00|69895.2|69875.2|69867.9|69847.9|69898.8|69878.8|69855.4|69836.7|625
1679041500000|2023-03-17 08:25:00|69868.3|69848.3|69922.9|69902.9|69925.7|69906.7|69862.4|69847.4|611
1679041800000|2023-03-17 08:30:00|69923.7|69903.7|69886.2|69866.2|69924.5|69904.5|69881.5|69864.6|675
1679042100000|2023-03-17 08:35:00|69886.8|69866.8|69862.9|69842.9|69902.8|69883.6|69860.1|69841.6|629
1679042400000|2023-03-17 08:40:00|69863.1|69843.1|69871|69856|69876.9|69858|69852.1|69837.1|614
1679042700000|2023-03-17 08:45:00|69870.6|69855.6|69889.8|69869.8|69896.2|69876.2|69865|69846.8|528
1679043000000|2023-03-17 08:50:00|69889.2|69869.2|69883.9|69868.9|69898|69878.6|69882.3|69862.3|583
1679043300000|2023-03-17 08:55:00|69886.3|69866.3|69918|69903|69919.2|69903.2|69886.2|69866.2|509
1679043600000|2023-03-17 09:00:00|69918.3|69903.3|69893.9|69873.9|69920.6|69903.3|69869.5|69849.5|628
1679043900000|2023-03-17 09:05:00|69893.7|69873.7|69908|69893|69913.9|69895.1|69883.9|69865.6|528
1679044200000|2023-03-17 09:10:00|69907.6|69892.6|69900.8|69885.8|69911.6|69896.6|69887.2|69869.4|536
1679044500000|2023-03-17 09:15:00|69901.7|69886.7|69907|69892|69908.5|69893.5|69876.9|69861.9|518
1679044800000|2023-03-17 09:20:00|69907.8|69892.8|69933.8|69918.8|69940.5|69925.5|69904.4|69889.4|498
1679045100000|2023-03-17 09:25:00|69934|69919|69966.6|69951.6|69974.3|69959.3|69931.1|69916.1|524
1679045400000|2023-03-17 09:30:00|69966.5|69951.5|69931.2|69916.2|69970.6|69955.6|69924.8|69906.2|556
1679045700000|2023-03-17 09:35:00|69927.2|69912.2|69916.5|69901.5|69942.6|69927.6|69916.5|69901.5|546
1679046000000|2023-03-17 09:40:00|69916.6|69901.6|69950.7|69930.7|69954.6|69936.9|69906.7|69891.7|539
1679046300000|2023-03-17 09:45:00|69951.1|69931.1|69968.8|69953.8|69972.7|69957.7|69948.2|69931.1|497
1679046600000|2023-03-17 09:50:00|69968.9|69953.9|69991.6|69976.6|69992.6|69977.6|69963|69948|574
1679046900000|2023-03-17 09:55:00|69991|69976|69952.7|69932.7|69994.9|69979.9|69943.1|69923.1|532
1679047200000|2023-03-17 10:00:00|69952.9|69932.9|69964.7|69949.7|69987.3|69968.9|69952.6|69932.6|604
1679047500000|2023-03-17 10:05:00|69963.9|69948.9|69993.4|69978.4|70014.8|69997.2|69963.8|69946.1|599
1679047800000|2023-03-17 10:10:00|69993.3|69978.3|70022.7|70007.7|70032.6|70012.6|69976.3|69961.3|596
1679048100000|2023-03-17 10:15:00|70022.6|70007.6|70050.3|70030.3|70053.5|70035.9|70014.9|69996.8|584
1679048400000|2023-03-17 10:20:00|70051.3|70031.3|70027|70007|70051.4|70033|70009.1|69994.1|574
1679048700000|2023-03-17 10:25:00|70026.6|70006.6|70006.8|69991.8|70030.8|70015.8|70000.4|69984.6|531
1679049000000|2023-03-17 10:30:00|70006.7|69991.7|70019.7|70004.7|70020.4|70005.4|69996.7|69979.4|491
1679049300000|2023-03-17 10:35:00|70019.6|70004.6|70052.8|70032.8|70058.5|70038.5|70019.4|70004.4|495
1679049600000|2023-03-17 10:40:00|70052.7|70032.7|70067.8|70052.8|70092|70072|70048.3|70028.3|530
1679049900000|2023-03-17 10:45:00|70066.6|70051.6|70051.3|70031.3|70077.5|70062.1|70048.1|70030.8|493
1679050200000|2023-03-17 10:50:00|70043.4|70028.4|70027|70007|70044|70029|70020.8|70003.2|562
1679050500000|2023-03-17 10:55:00|70026.8|70006.8|70037.1|70017.1|70041.3|70021.3|70023|70003|511
1679050800000|2023-03-17 11:00:00|70037.2|70017.2|70020|70005|70037.2|70019.8|70009.5|69992.2|621
1679051100000|2023-03-17 11:05:00|70019.9|70004.9|70016|70001|70020.4|70005.4|69995.8|69980.8|519
1679051400000|2023-03-17 11:10:00|70016.8|70001.8|70011.1|69996.1|70028.2|70013.2|69995|69980|574
1679051700000|2023-03-17 11:15:00|70010.8|69995.8|70002.8|69987.8|70025.9|70010.9|69993.1|69978.1|564
1679052000000|2023-03-17 11:20:00|70002.5|69987.5|70039|70024|70044.6|70029.6|69986.6|69971.6|598
1679052300000|2023-03-17 11:25:00|70039.1|70024.1|70138.6|70123.6|70138.6|70123.6|70032.7|70017.7|645
1679052600000|2023-03-17 11:30:00|70138.4|70123.4|70125.9|70110.9|70147.2|70132.2|70125.8|70110.8|604
1679052900000|2023-03-17 11:35:00|70124.8|70109.8|70103.7|70088.7|70127|70112|70096.7|70081.7|556
1679053200000|2023-03-17 11:40:00|70103.8|70088.8|70111.4|70096.4|70140.8|70125.8|70099.1|70084.1|560
1679053500000|2023-03-17 11:45:00|70109.7|70094.7|70085.2|70070.2|70113.4|70098.4|70084.9|70069.9|564
1679053800000|2023-03-17 11:50:00|70085.1|70070.1|70050.5|70035.5|70089.3|70074.3|70042.4|70027.4|571
1679054100000|2023-03-17 11:55:00|70050.3|70035.3|70052.8|70037.8|70063|70048|70038.2|70023.2|518
1679054400000|2023-03-17 12:00:00|70052.7|70037.7|70046.7|70031.7|70065.4|70050.4|70029.8|70014.8|616
1679054700000|2023-03-17 12:05:00|70046.4|70031.4|70044.5|70029.5|70055.9|70040.9|70027.8|70012.8|559
1679055000000|2023-03-17 12:10:00|70044.6|70029.6|70050.3|70035.3|70062.1|70047.1|70029.6|70013.4|536
1679055300000|2023-03-17 12:15:00|70050.4|70035.4|70050|70035|70057.4|70042.4|70034|70019|487
1679055600000|2023-03-17 12:20:00|70050.2|70035.2|70078.4|70063.4|70078.4|70063.4|70036.1|70021.1|641
1679055900000|2023-03-17 12:25:00|70078.8|70063.8|70146|70126|70146.5|70126.5|70078.3|70063.3|629
1679056200000|2023-03-17 12:30:00|70145.9|70125.9|70159.7|70144.7|70164.3|70145.9|70116.1|70101.1|659
1679056500000|2023-03-17 12:35:00|70159.8|70144.8|70142.3|70127.3|70166.2|70151.2|70123.7|70106.2|678
1679056800000|2023-03-17 12:40:00|70142.8|70127.8|70127.1|70112.1|70147.8|70132.8|70114.3|70099.3|615
1679057100000|2023-03-17 12:45:00|70126.9|70111.9|70123.1|70108.1|70139.4|70124.4|70105|70090|608
1679057400000|2023-03-17 12:50:00|70122.5|70107.5|70099.5|70084.5|70134.6|70119.6|70094.4|70079.4|662
1679057700000|2023-03-17 12:55:00|70099.8|70084.8|70074.5|70059.5|70115.7|70100.7|70060.4|70045.4|605
1679058000000|2023-03-17 13:00:00|70070.9|70055.9|70042.7|70027.7|70086|70067.8|70016.8|70001.8|667
1679058300000|2023-03-17 13:05:00|70042.8|70027.8|70075.9|70060.9|70082.2|70067.2|70035.6|70020.4|598
1679058600000|2023-03-17 13:10:00|70075.8|70060.8|70094.1|70074.1|70095.3|70075.3|70057.9|70042.9|520
1679058900000|2023-03-17 13:15:00|70092.4|70072.4|70077.4|70062.4|70098|70083|70064|70049|661
1679059200000|2023-03-17 13:20:00|70072.5|70057.5|70069|70054|70089.7|70074.7|70049.1|70034.1|616
1679059500000|2023-03-17 13:25:00|70069.3|70054.3|70058.7|70043.7|70069.8|70054.8|70023.2|70008.2|628
1679059800000|2023-03-17 13:30:00|70053.3|70038.3|70078.3|70063.3|70098.5|70083.5|70046.8|70031.8|709
1679060100000|2023-03-17 13:35:00|70077.8|70062.8|70070.7|70055.7|70105.5|70090.5|70046.5|70031.5|635
1679060400000|2023-03-17 13:40:00|70070.6|70055.6|70076.3|70061.3|70094.4|70079.4|70055.9|70040.9|621
1679060700000|2023-03-17 13:45:00|70078|70063|70120.2|70105.2|70130.5|70115.5|70075.6|70060.6|708
1679061000000|2023-03-17 13:50:00|70120|70105|70071.1|70056.1|70126.3|70111.3|70063.1|70048.1|693
1679061300000|2023-03-17 13:55:00|70069.5|70054.5|70074.4|70051.5|70088.4|70070.3|70054|70038.3|604
1679061600000|2023-03-17 14:00:00|70074.3|70052.1|70013|69998|70074.3|70052.1|69953.6|69933.6|778
1679061900000|2023-03-17 14:05:00|70016.1|70001.1|70002.1|69987.1|70032.2|70017.2|69996.8|69981.8|734
1679062200000|2023-03-17 14:10:00|70003.4|69988.4|69993.4|69978.4|70032.9|70017.9|69993.4|69978.4|661
1679062500000|2023-03-17 14:15:00|69994.7|69979.7|70045.3|70030.3|70045.3|70030.3|69983.6|69968.6|675
1679062800000|2023-03-17 14:20:00|70045.5|70030.5|70062.1|70047.1|70076.2|70061.2|70037.9|70022.9|617
1679063100000|2023-03-17 14:25:00|70061.2|70046.2|70027.5|70007.5|70083.2|70066.5|70018.9|70003.9|678
1679063400000|2023-03-17 14:30:00|70026.9|70006.9|70044.3|70029.3|70056|70040.4|70014.8|69997|680
1679063700000|2023-03-17 14:35:00|70044.7|70029.7|70046.5|70031.5|70072.5|70054.8|70027.5|70012.5|680
1679064000000|2023-03-17 14:40:00|70041.3|70026.3|70010.8|69995.8|70061.8|70046.8|70005.5|69990.5|693
1679064300000|2023-03-17 14:45:00|70010|69995|70004.2|69989.2|70046|70030.3|69999.5|69984.5|667
1679064600000|2023-03-17 14:50:00|70005.2|69990.2|70028.5|70013.5|70047.3|70032.3|69986.5|69971.5|674
1679064900000|2023-03-17 14:55:00|70028.3|70013.3|70025.4|70005.4|70038.6|70023.6|70016.7|70000.2|613
1679065200000|2023-03-17 15:00:00|70027.2|70007.2|70033.3|70018.3|70049.6|70033.9|69999.4|69984.4|651
1679065500000|2023-03-17 15:05:00|70033.7|70018.7|70010.5|69995.5|70043.1|70028.1|70002.8|69987.8|620
1679065800000|2023-03-17 15:10:00|70010.6|69995.6|69996.2|69981.2|70014.3|69999.3|69976.1|69961.1|615
1679066100000|2023-03-17 15:15:00|69996.1|69981.1|69999.9|69984.9|70010|69995|69982.2|69967.2|664
1679066400000|2023-03-17 15:20:00|70000.2|69985.2|70014.8|69999.8|70029.5|70014.5|69995.2|69980.2|620
1679066700000|2023-03-17 15:25:00|70015.9|70000.9|69989.2|69974.2|70025.4|70010.4|69984.9|69969.9|616
1679067000000|2023-03-17 15:30:00|69988.6|69973.6|69984.8|69969.8|69989.4|69974.4|69964|69949|612
1679067300000|2023-03-17 15:35:00|69984.5|69969.5|69979.4|69964.4|69989.3|69974.3|69952.8|69937.8|626
1679067600000|2023-03-17 15:40:00|69979.6|69964.6|69979.8|69964.8|69991.2|69976.2|69966.1|69951.1|633
1679067900000|2023-03-17 15:45:00|69980.6|69965.6|69989.1|69974.1|69996.4|69981.4|69941.8|69926.8|656
1679068200000|2023-03-17 15:50:00|69989.9|69974.9|69940.6|69925.6|69994.7|69979.7|69931.9|69911.9|660
1679068500000|2023-03-17 15:55:00|69940.4|69925.4|69936|69921|69953.7|69938.7|69929.1|69914.1|634
1679068800000|2023-03-17 16:00:00|69935.9|69920.9|69947.5|69932.5|69953.7|69938.7|69932.8|69917.8|613
1679069100000|2023-03-17 16:05:00|69954.2|69939.2|69922.1|69907.1|69964.3|69949.3|69921.7|69906.7|601
1679069400000|2023-03-17 16:10:00|69922.2|69907.2|69883.5|69868.5|69926.1|69911.1|69881.6|69866.6|586
1679069700000|2023-03-17 16:15:00|69882.2|69867.2|69847|69832|69882.9|69867.9|69841.4|69826.4|618
1679070000000|2023-03-17 16:20:00|69848.2|69833.2|69848.4|69833.4|69861.9|69846.9|69838.8|69823.8|585
1679070300000|2023-03-17 16:25:00|69848.3|69833.3|69776.6|69761.6|69849.9|69834.9|69761.5|69744.8|611
1679070600000|2023-03-17 16:30:00|69775.4|69760.4|69767.6|69752.6|69783.4|69765.5|69746.5|69731.5|638
1679070900000|2023-03-17 16:35:00|69767.7|69752.7|69777|69762|69816.1|69801.1|69767.2|69752.2|571
1679071200000|2023-03-17 16:40:00|69777.4|69762.4|69794.6|69779.6|69811.5|69796.5|69777|69762|559
1679071500000|2023-03-17 16:45:00|69798.4|69783.4|69816.8|69801.8|69823.3|69808.3|69798.4|69783.4|614
1679071800000|2023-03-17 16:50:00|69816.9|69801.9|69809.4|69794.4|69817|69802|69794.1|69776.3|469
1679072100000|2023-03-17 16:55:00|69809.5|69794.5|69802.1|69787.1|69812|69797|69793.4|69778.4|500
1679072400000|2023-03-17 17:00:00|69801.5|69786.5|69806.6|69791.6|69816|69801|69797.8|69782.8|527
1679072700000|2023-03-17 17:05:00|69806.7|69791.7|69786.6|69771.6|69807.1|69792.1|69780.8|69765.8|490
1679073000000|2023-03-17 17:10:00|69786.2|69771.2|69801|69786|69816.3|69801.3|69783|69768|469
1679073300000|2023-03-17 17:15:00|69801.3|69786.3|69813.7|69798.7|69826|69811|69792.8|69777.8|539
1679073600000|2023-03-17 17:20:00|69812.5|69797.5|69788.8|69773.8|69812.8|69797.8|69781.9|69766.9|512
1679073900000|2023-03-17 17:25:00|69788.9|69773.9|69787.5|69772.5|69807.1|69792.1|69786.7|69771.7|557
1679074200000|2023-03-17 17:30:00|69787.3|69772.3|69771.1|69756.1|69788.6|69773.6|69753.3|69738.3|551
1679074500000|2023-03-17 17:35:00|69771.3|69756.3|69767.8|69752.8|69778.4|69763.4|69757.5|69742.5|481
1679074800000|2023-03-17 17:40:00|69767.7|69752.7|69764.6|69749.6|69790.6|69775.6|69759.5|69744.5|537
1679075100000|2023-03-17 17:45:00|69764.8|69749.8|69771.4|69756.4|69775.7|69760.7|69754.6|69739.6|534
1679075400000|2023-03-17 17:50:00|69770.8|69755.8|69784.3|69769.3|69814|69799|69769.2|69754.2|517
1679075700000|2023-03-17 17:55:00|69784.6|69769.6|69767.1|69752.1|69793.7|69778.7|69766.4|69751.4|485
1679076000000|2023-03-17 18:00:00|69766.5|69751.5|69781.7|69766.7|69786|69771|69765|69750|515
1679076300000|2023-03-17 18:05:00|69782.1|69767.1|69771.7|69756.7|69784.6|69769.6|69764.7|69749.7|613
1679076600000|2023-03-17 18:10:00|69768.6|69753.6|69769.5|69754.5|69773.2|69758.2|69764.7|69749.7|552
1679076900000|2023-03-17 18:15:00|69768.6|69753.6|69781.7|69766.7|69783|69768|69765.4|69750.4|451
1679077200000|2023-03-17 18:20:00|69782.1|69767.1|69783.4|69768.4|69800.7|69785.7|69776.2|69761.2|527
1679077500000|2023-03-17 18:25:00|69783.3|69768.3|69769|69754|69793.2|69777.4|69767.3|69752.3|532
1679077800000|2023-03-17 18:30:00|69771|69756|69785.2|69770.2|69786.2|69771.2|69766.2|69751.2|550
1679078100000|2023-03-17 18:35:00|69784.3|69769.3|69809.6|69789.6|69819.1|69803.1|69775.9|69760.9|539
1679078400000|2023-03-17 18:40:00|69809.4|69789.4|69778.9|69758.9|69813.9|69796|69769.8|69749.8|529
1679078700000|2023-03-17 18:45:00|69779.1|69759.1|69743.7|69723.7|69787.6|69769.3|69742.6|69722.6|528
1679079000000|2023-03-17 18:50:00|69743.9|69723.9|69713.1|69693.1|69749.6|69731.6|69706.4|69688.6|544
1679079300000|2023-03-17 18:55:00|69713.3|69693.3|69715.7|69700.7|69717.1|69702.1|69686.1|69671.1|578
1679079600000|2023-03-17 19:00:00|69715.3|69700.3|69729.1|69709.1|69735.2|69720.2|69703.9|69683.9|571
1679079900000|2023-03-17 19:05:00|69729.5|69709.5|69723.6|69708.6|69751|69731|69723.4|69705.1|597
1679080200000|2023-03-17 19:10:00|69723.5|69708.5|69704.9|69689.9|69729.8|69709.8|69697.7|69677.7|561
1679080500000|2023-03-17 19:15:00|69706.7|69691.7|69725.6|69705.6|69726.4|69706.4|69697|69677.6|540
1679080800000|2023-03-17 19:20:00|69725.5|69705.5|69759.1|69739.1|69762.6|69744.6|69725.5|69705.5|542
1679081100000|2023-03-17 19:25:00|69759|69739|69766.4|69746.4|69769.2|69754.2|69756.1|69737.5|473
1679081400000|2023-03-17 19:30:00|69766.2|69746.2|69755.2|69740.2|69774.1|69756.8|69754.2|69739.2|475
1679081700000|2023-03-17 19:35:00|69754.7|69739.7|69755|69740|69765.2|69750.2|69754.6|69739.6|420
1679082000000|2023-03-17 19:40:00|69756.7|69741.7|69774.5|69759.5|69775.9|69760.9|69751.6|69736.6|421
1679082300000|2023-03-17 19:45:00|69775.4|69760.4|69789.8|69774.8|69793.8|69778.8|69775.4|69760.4|444
1679082600000|2023-03-17 19:50:00|69789.1|69774.1|69812.9|69797.9|69825.8|69808|69787.8|69772.5|500
1679082900000|2023-03-17 19:55:00|69812.8|69797.8|69830.7|69815.7|69832.7|69817.7|69804.4|69786.5|545
1679083200000|2023-03-17 20:00:00|69832.7|69812.7|69823.1|69803.1|69832.7|69812.7|69809.4|69789.4|541
1679083500000|2023-03-17 20:05:00|69822.9|69802.9|69828.9|69808.9|69836.8|69816.8|69816.7|69796.7|352
1679083800000|2023-03-17 20:10:00|69828.8|69808.8|69826.6|69806.6|69836.9|69816.9|69826.3|69806.3|262
1679084100000|2023-03-17 20:15:00|69827.3|69807.3|69830.4|69810.4|69835.7|69815.7|69826.2|69806.2|274
1679084400000|2023-03-17 20:20:00|69830.2|69810.2|69845.6|69825.6|69845.7|69825.7|69825.3|69805.3|291
1679084700000|2023-03-17 20:25:00|69845.2|69825.2|69846.6|69826.6|69856.3|69836.3|69844.8|69824.8|301
1679085000000|2023-03-17 20:30:00|69848.7|69828.7|69827.9|69807.9|69848.7|69828.7|69824.3|69804.3|288
1679085300000|2023-03-17 20:35:00|69827.4|69807.4|69805.4|69785.4|69828|69808|69801.4|69781.4|340
1679085600000|2023-03-17 20:40:00|69805.7|69785.7|69807.5|69787.5|69808.2|69788.2|69802.8|69782.8|355
1679085900000|2023-03-17 20:45:00|69807.7|69787.7|69810.6|69790.6|69814|69794|69805.1|69785.1|369
1679086200000|2023-03-17 20:50:00|69811.8|69791.8|69803.7|69783.7|69816.5|69796.5|69802.6|69782.6|399
1679086500000|2023-03-17 20:55:00|69803.8|69783.8|69819.6|69799.6|69846.5|69805|69800.4|69772.5|365
1679259600000|2023-03-19 21:00:00|69687.6|69612.2|69713.2|69652.7|69720.4|69660.4|69675.8|69599.8|157
1679259900000|2023-03-19 21:05:00|69709.8|69649.3|69720.6|69635.4|69724.6|69649.9|69704.3|69614.6|90
1679260200000|2023-03-19 21:10:00|69720.8|69635.6|69712|69609.8|69732.5|69639.3|69710.3|69609.8|127
1679260500000|2023-03-19 21:15:00|69710.6|69609|69720.5|69626.6|69735.2|69632.5|69706.9|69607.8|138
1679260800000|2023-03-19 21:20:00|69720.4|69626.8|69708.8|69617.1|69720.6|69627.2|69703.3|69615.8|93
1679261100000|2023-03-19 21:25:00|69708.9|69617.5|69671.1|69641.1|69708.9|69641.1|69671|69617.5|37
1679261400000|2023-03-19 21:30:00|69697.5|69624.4|69707.9|69620.3|69708.6|69624.4|69697.5|69618.5|87
1679261700000|2023-03-19 21:35:00|69703.3|69620.5|69673.4|69643.4|69709.2|69643.7|69673.4|69614.7|90
1679262000000|2023-03-19 21:40:00|69673.7|69643.7|69709.1|69620|69709.9|69644|69673.4|69617.4|118
1679262300000|2023-03-19 21:45:00|69706.1|69620.1|69705.6|69623.3|69709.4|69623.7|69695.2|69615.2|117
1679262600000|2023-03-19 21:50:00|69704|69620.1|69727.8|69626.7|69732.5|69641.8|69699.5|69612.4|135
1679262900000|2023-03-19 21:55:00|69728|69626.6|69725.2|69631.8|69728.8|69644.5|69716.9|69623.6|141
1679263200000|2023-03-19 22:00:00|69736.2|69636|69680.5|69643.2|69742.8|69656.4|69665.5|69632.9|377
1679263500000|2023-03-19 22:05:00|69669.4|69635.5|69691.3|69667.7|69701|69668|69666.4|69633.7|345
1679263800000|2023-03-19 22:10:00|69695.3|69667.9|69723.3|69703.3|69730.1|69705.9|69691.2|69667.9|478
1679264100000|2023-03-19 22:15:00|69724.2|69702.6|69741|69717.3|69745.6|69722.9|69722.1|69699.2|565
1679264400000|2023-03-19 22:20:00|69740.9|69717.4|69735.3|69715.3|69741.8|69721.8|69733.7|69712.1|347
1679264700000|2023-03-19 22:25:00|69733.9|69713.9|69738.9|69718.9|69739.4|69719.4|69733.6|69713|288
1679265000000|2023-03-19 22:30:00|69738.4|69718.4|69767.3|69747.3|69767.4|69747.4|69737.5|69717.5|500
1679265300000|2023-03-19 22:35:00|69767.4|69747.4|69759|69739|69805|69785|69758.6|69738.6|391
1679265600000|2023-03-19 22:40:00|69758.8|69738.8|69738.7|69718.7|69759.6|69739.6|69738.4|69718.4|260
1679265900000|2023-03-19 22:45:00|69738|69718|69760.2|69740.2|69760.3|69740.3|69728.1|69708.1|230
1679266200000|2023-03-19 22:50:00|69760.4|69740.4|69780.4|69760.4|69787.2|69767.2|69759.9|69739.9|323
1679266500000|2023-03-19 22:55:00|69780.3|69760.3|69779|69759|69795.2|69775.2|69776.4|69756.4|288
1679266800000|2023-03-19 23:00:00|69778.8|69758.8|69756.4|69736.4|69789.6|69769.6|69755.3|69735.3|386
1679267100000|2023-03-19 23:05:00|69754|69734|69770.2|69750.2|69776.2|69756.2|69748.5|69728.5|316
1679267400000|2023-03-19 23:10:00|69770.5|69750.5|69748.3|69728.3|69770.6|69750.6|69745.3|69725.3|285
1679267700000|2023-03-19 23:15:00|69748.4|69728.4|69742.3|69722.3|69749.6|69729.6|69740.7|69720.7|288
1679268000000|2023-03-19 23:20:00|69742.4|69722.4|69735.8|69715.8|69744.9|69724.9|69735.2|69715.2|325
1679268300000|2023-03-19 23:25:00|69734.8|69714.8|69711.2|69691.2|69735.2|69715.2|69705.6|69685.6|386
1679268600000|2023-03-19 23:30:00|69711.5|69691.5|69704.3|69684.3|69715.4|69695.4|69696.3|69676.3|414
1679268900000|2023-03-19 23:35:00|69703.5|69683.5|69703.1|69683.1|69708.4|69688.4|69692.2|69672.2|347
1679269200000|2023-03-19 23:40:00|69703|69683|69702.6|69682.6|69708.1|69688.1|69697.2|69677.2|251
1679269500000|2023-03-19 23:45:00|69702.5|69682.5|69704.6|69684.6|69710.3|69690.3|69700.4|69680.4|263
1679269800000|2023-03-19 23:50:00|69705.3|69685.3|69728.7|69708.7|69733.2|69713.2|69705.3|69685.3|267
1679270100000|2023-03-19 23:55:00|69728.8|69708.8|69704|69684|69732.2|69712.2|69702.4|69682.4|365
1679270400000|2023-03-20 00:00:00|69704.6|69684.6|69675.9|69655.9|69712.6|69692.6|69665.8|69645.8|532
1679270700000|2023-03-20 00:05:00|69675.7|69655.7|69686.8|69666.8|69688|69668|69669.1|69649.1|519
1679271000000|2023-03-20 00:10:00|69687|69667|69704|69684|69706.2|69686.2|69685.6|69665.6|495
1679271300000|2023-03-20 00:15:00|69704.1|69684.1|69694.9|69674.9|69712.3|69692.3|69675.8|69655.8|541
1679271600000|2023-03-20 00:20:00|69694.3|69674.3|69672.3|69652.3|69695.2|69675.2|69672.3|69652.3|432
1679271900000|2023-03-20 00:25:00|69671.7|69651.7|69671.3|69651.3|69692.1|69672.1|69670.4|69650.4|467
1679272200000|2023-03-20 00:30:00|69671.5|69651.5|69662.5|69642.5|69684.8|69664.8|69662.1|69642.1|429
1679272500000|2023-03-20 00:35:00|69659.2|69639.2|69659.9|69639.9|69664.1|69644.1|69655.3|69635.8|379
1679272800000|2023-03-20 00:40:00|69660.1|69640.1|69662.5|69642.5|69666.1|69646.1|69657.3|69637.3|375
1679273100000|2023-03-20 00:45:00|69663|69643|69674.9|69654.9|69685.8|69665.8|69651.6|69632.8|501
1679273400000|2023-03-20 00:50:00|69675.4|69655.4|69703.3|69683.3|69708.1|69688.1|69670.1|69650.1|554
1679273700000|2023-03-20 00:55:00|69703|69683|69703.7|69683.7|69713.7|69693.7|69695.1|69677|468
1679274000000|2023-03-20 01:00:00|69702.9|69682.9|69682.6|69662.6|69709.8|69689.8|69678.4|69660.6|545
1679274300000|2023-03-20 01:05:00|69681.9|69661.9|69665.5|69645.5|69681.9|69662.8|69645.2|69625.2|484
1679274600000|2023-03-20 01:10:00|69665.2|69645.2|69676.3|69656.3|69681.9|69661.9|69662.4|69642.4|490
1679274900000|2023-03-20 01:15:00|69676.2|69656.2|69674.4|69654.4|69698.1|69678.1|69663.6|69643.6|475
1679275200000|2023-03-20 01:20:00|69674.7|69654.7|69649.6|69629.6|69677.2|69657.2|69642.5|69623.8|487
1679275500000|2023-03-20 01:25:00|69650|69630|69653.7|69633.7|69658.6|69638.6|69645.6|69625.6|464
1679275800000|2023-03-20 01:30:00|69653.8|69633.8|69658.5|69638.5|69668.6|69648.6|69644|69624|531
1679276100000|2023-03-20 01:35:00|69660.3|69640.3|69710.5|69690.5|69710.7|69690.7|69651.7|69631.7|608
1679276400000|2023-03-20 01:40:00|69710.6|69690.6|69731.3|69711.3|69777.1|69757.1|69710.5|69690.5|613
1679276700000|2023-03-20 01:45:00|69731.1|69711.1|69727.8|69707.8|69744.6|69724.6|69723.8|69703.8|549
1679277000000|2023-03-20 01:50:00|69728.9|69708.9|69754.4|69734.4|69760.8|69740.8|69726.2|69706.2|475
1679277300000|2023-03-20 01:55:00|69754.8|69734.8|69739.5|69719.5|69758.9|69738.9|69734.8|69714.8|404
1679277600000|2023-03-20 02:00:00|69739.3|69719.3|69721.9|69701.9|69739.4|69719.4|69720.4|69700.4|495
1679277900000|2023-03-20 02:05:00|69721.8|69701.8|69705.7|69685.7|69722.5|69702.5|69702.6|69682.6|452
1679278200000|2023-03-20 02:10:00|69705.4|69685.4|69710.2|69690.2|69711.9|69693.6|69684.7|69664.7|426
1679278500000|2023-03-20 02:15:00|69710.1|69690.1|69708.8|69688.8|69726|69706|69704.9|69684.9|381
1679278800000|2023-03-20 02:20:00|69709.5|69689.5|69719.7|69699.7|69720.9|69700.9|69707.3|69687.3|408
1679279100000|2023-03-20 02:25:00|69719.8|69699.8|69729|69709|69732.2|69712.2|69710.3|69690.3|414
1679279400000|2023-03-20 02:30:00|69728.9|69708.9|69746.2|69726.2|69746.2|69726.2|69721.4|69701.4|420
1679279700000|2023-03-20 02:35:00|69746.3|69726.3|69713.2|69693.2|69746.5|69726.5|69712.4|69692.4|457
1679280000000|2023-03-20 02:40:00|69713.1|69693.1|69693.9|69673.9|69718.4|69698.4|69687.8|69667.8|432
1679280300000|2023-03-20 02:45:00|69693.6|69673.6|69691.2|69671.2|69693.7|69673.7|69677.6|69657.6|435
1679280600000|2023-03-20 02:50:00|69688.4|69668.4|69700.3|69680.3|69701.9|69681.9|69687|69667|394
1679280900000|2023-03-20 02:55:00|69700.4|69680.4|69710.2|69690.2|69719|69699|69699.3|69679.3|400
1679281200000|2023-03-20 03:00:00|69710.3|69690.3|69735.8|69715.8|69738.9|69718.9|69710.3|69690.3|428
1679281500000|2023-03-20 03:05:00|69735.7|69715.7|69766|69746|69767.6|69747.6|69730.6|69710.6|497
1679281800000|2023-03-20 03:10:00|69766.1|69746.1|69751.2|69731.2|69769.6|69749.6|69736.4|69716.4|440
1679282100000|2023-03-20 03:15:00|69751.6|69731.6|69797.9|69777.9|69804.2|69784.2|69750.7|69731.6|519
1679282400000|2023-03-20 03:20:00|69797.1|69777.1|69775.8|69755.8|69797.5|69777.5|69772.3|69752.3|480
1679282700000|2023-03-20 03:25:00|69775.6|69755.6|69776.2|69756.2|69783.1|69763.1|69756.7|69736.7|553
1679283000000|2023-03-20 03:30:00|69776.1|69756.1|69801.2|69781.2|69806.2|69786.2|69771.6|69751.6|518
1679283300000|2023-03-20 03:35:00|69801.1|69781.1|69784.3|69764.3|69807.1|69787.1|69780|69760|475
1679283600000|2023-03-20 03:40:00|69784.2|69764.2|69787.7|69767.7|69791.7|69771.7|69782.7|69762.7|360
1679283900000|2023-03-20 03:45:00|69787.8|69767.8|69787.5|69767.5|69798|69778|69785|69765|361
1679284200000|2023-03-20 03:50:00|69787.4|69767.4|69784.1|69764.1|69792.8|69772.8|69782.1|69762.1|372
1679284500000|2023-03-20 03:55:00|69784.2|69764.2|69777|69757|69787.9|69767.9|69776.7|69756.7|356
1679284800000|2023-03-20 04:00:00|69776.8|69756.8|69774.7|69754.7|69780.7|69760.7|69770.3|69750.3|397
1679285100000|2023-03-20 04:05:00|69774.6|69754.6|69766.1|69746.1|69778.6|69758.6|69758.9|69738.9|416
1679285400000|2023-03-20 04:10:00|69766|69746|69752.8|69732.8|69768.4|69748.4|69745.4|69725.4|421
1679285700000|2023-03-20 04:15:00|69753.2|69733.2|69762|69742|69764|69744|69744|69724|350
1679286000000|2023-03-20 04:20:00|69761.9|69741.9|69764.2|69744.2|69766.2|69746.2|69755.8|69735.8|250
1679286300000|2023-03-20 04:25:00|69764.3|69744.3|69767.7|69747.7|69769.5|69749.5|69761.7|69741.7|271
1679286600000|2023-03-20 04:30:00|69767.6|69747.6|69757.3|69737.3|69767.8|69747.8|69754.4|69734.4|403
1679286900000|2023-03-20 04:35:00|69757.2|69737.2|69791.4|69771.4|69792|69772|69756.8|69736.8|430
1679287200000|2023-03-20 04:40:00|69792|69772|69796|69776|69800|69780|69788|69768|394
1679287500000|2023-03-20 04:45:00|69796.1|69776.1|69770.8|69750.8|69796.8|69776.8|69767.4|69747.4|336
1679287800000|2023-03-20 04:50:00|69770.9|69750.9|69781.4|69761.4|69787.9|69767.9|69770.7|69750.9|373
1679288100000|2023-03-20 04:55:00|69781.5|69761.5|69774.1|69754.1|69782.3|69762.3|69769|69749|416
1679288400000|2023-03-20 05:00:00|69773.9|69753.9|69770.7|69750.7|69784|69764|69763.3|69743.3|379
1679288700000|2023-03-20 05:05:00|69770.5|69750.5|69760.4|69740.4|69775.4|69755.4|69757.5|69737.5|382
1679289000000|2023-03-20 05:10:00|69760.1|69740.1|69752.9|69732.9|69761.3|69741.3|69746.2|69726.2|363
1679289300000|2023-03-20 05:15:00|69751.2|69736.2|69755.8|69735.8|69766.1|69748.6|69751|69732.3|303
1679289600000|2023-03-20 05:20:00|69755.7|69735.7|69745.4|69725.4|69755.8|69735.8|69726|69706|370
1679289900000|2023-03-20 05:25:00|69745.6|69725.6|69740.5|69720.5|69745.6|69725.6|69729.7|69712.1|393
1679290200000|2023-03-20 05:30:00|69739.9|69719.9|69749.3|69729.3|69756.8|69736.8|69739.7|69719.7|408
1679290500000|2023-03-20 05:35:00|69749.1|69729.1|69760.9|69740.9|69766.8|69746.8|69734.2|69716|433
1679290800000|2023-03-20 05:40:00|69761|69741|69756.2|69736.2|69766.1|69746.7|69751.8|69733.8|424
1679291100000|2023-03-20 05:45:00|69756.1|69736.1|69735.9|69715.9|69756.3|69736.3|69734.1|69714.1|364
1679291400000|2023-03-20 05:50:00|69736|69716|69728.8|69708.8|69742.5|69722.5|69724.4|69706.5|403
1679291700000|2023-03-20 05:55:00|69728.9|69708.9|69707.1|69692.1|69729.1|69709.1|69697.3|69682.3|537
1679292000000|2023-03-20 06:00:00|69707.8|69692.8|69711.6|69691.6|69722.5|69702.5|69697.4|69678.4|543
1679292300000|2023-03-20 06:05:00|69711.7|69691.7|69750.5|69730.5|69752.3|69732.3|69711.1|69691.1|507
1679292600000|2023-03-20 06:10:00|69750.8|69730.8|69750.9|69730.9|69757.8|69737.8|69741.1|69721.1|499
1679292900000|2023-03-20 06:15:00|69750.8|69730.8|69763.6|69743.6|69772.3|69753.4|69746|69726|534
1679293200000|2023-03-20 06:20:00|69763.7|69743.7|69780.1|69760.1|69784.1|69764.1|69753.2|69733.2|650
1679293500000|2023-03-20 06:25:00|69780|69760|69795.9|69775.9|69816.2|69796.2|69780|69760|674
1679293800000|2023-03-20 06:30:00|69796.4|69776.4|69835.7|69815.7|69848.5|69828.5|69795.2|69775.2|707
1679294100000|2023-03-20 06:35:00|69834.8|69814.8|69841.4|69821.4|69850.9|69830.9|69806.5|69786.5|670
1679294400000|2023-03-20 06:40:00|69842|69822|69834.8|69814.8|69856|69836|69822.9|69802.9|622
1679294700000|2023-03-20 06:45:00|69835|69815|69851.4|69831.4|69851.4|69831.4|69816.3|69796.3|620
1679295000000|2023-03-20 06:50:00|69847.9|69827.9|69827.5|69807.5|69857.2|69837.2|69815.2|69795.2|644
1679295300000|2023-03-20 06:55:00|69827.4|69807.4|69853.9|69833.9|69854|69834|69815.3|69796|634
1679295600000|2023-03-20 07:00:00|69852.6|69832.6|69963.9|69943.9|69973.3|69953.3|69845.3|69825.3|707
1679295900000|2023-03-20 07:05:00|69961.8|69946.8|69948.1|69933.1|69968.9|69953.9|69901.7|69886.7|666
1679296200000|2023-03-20 07:10:00|69947.9|69932.9|69939.6|69919.6|69953.8|69936.1|69918.6|69899.8|685
1679296500000|2023-03-20 07:15:00|69938.8|69918.8|69885.8|69865.8|69965.3|69945.3|69879.4|69859.4|712
1679296800000|2023-03-20 07:20:00|69880.6|69860.6|69867.8|69852.8|69900.9|69880.9|69857.5|69838.2|671
1679297100000|2023-03-20 07:25:00|69866.9|69846.9|69802.7|69787.7|69880.2|69860.2|69792|69777|740
1679297400000|2023-03-20 07:30:00|69803.1|69788.1|69812.4|69797.4|69835.9|69818.9|69783.5|69763.9|695
1679297700000|2023-03-20 07:35:00|69811.3|69796.3|69792.8|69777.8|69850.2|69835.2|69788.6|69770.8|753
1679298000000|2023-03-20 07:40:00|69795|69780|69851.1|69831.1|69856|69838.8|69787.2|69772.2|706
1679298300000|2023-03-20 07:45:00|69852.4|69832.4|69872.2|69852.2|69896.4|69876.4|69839|69820.3|680
1679298600000|2023-03-20 07:50:00|69872|69852|69854|69839|69881.7|69863.6|69834.2|69819.2|703
1679298900000|2023-03-20 07:55:00|69856.5|69841.5|69883.7|69863.7|69893.7|69874.5|69853|69838|676
1679299200000|2023-03-20 08:00:00|69878.8|69863.8|69819|69799|69878.8|69863.8|69811.1|69793.8|741
1679299500000|2023-03-20 08:05:00|69818.5|69798.5|69833.1|69818.1|69854.1|69836.8|69797.9|69777.9|741
1679299800000|2023-03-20 08:10:00|69832.3|69817.3|69927.4|69907.4|69930.4|69910.4|69806|69788.9|766
1679300100000|2023-03-20 08:15:00|69928|69908|70008.4|69988.4|70008.4|69988.4|69916|69896|758
1679300400000|2023-03-20 08:20:00|70008|69988|70005.2|69985.2|70021.7|70001.7|69978.7|69958.7|754
1679300700000|2023-03-20 08:25:00|70006|69986|70034.5|70014.5|70037.6|70017.6|69980.7|69963.1|734
1679301000000|2023-03-20 08:30:00|70035|70015|69975.3|69955.3|70035|70015|69973.9|69953.9|698
1679301300000|2023-03-20 08:35:00|69976.2|69956.2|69958.4|69938.4|69996.6|69976.6|69949|69931.8|682
1679301600000|2023-03-20 08:40:00|69958.2|69938.2|69915.7|69900.7|69970.1|69950.1|69915.7|69900.7|692
1679301900000|2023-03-20 08:45:00|69918.8|69898.8|69908.6|69893.6|69923.4|69903.4|69877.2|69861.6|695
1679302200000|2023-03-20 08:50:00|69909.5|69894.5|69864.6|69849.6|69909.5|69894.5|69861.1|69845.4|709
1679302500000|2023-03-20 08:55:00|69861.8|69846.8|69837.9|69817.9|69870.6|69852.4|69829|69809|674
1679302800000|2023-03-20 09:00:00|69838.1|69818.1|69847|69827|69862|69842|69815.5|69795.5|711
1679303100000|2023-03-20 09:05:00|69847.3|69827.3|69833.4|69813.4|69847.3|69830.4|69789.7|69769.7|649
1679303400000|2023-03-20 09:10:00|69833.6|69813.6|69863.1|69843.1|69886.5|69866.5|69830.3|69810.3|666
1679303700000|2023-03-20 09:15:00|69863.6|69843.6|69891|69871|69892.6|69877.2|69855.6|69835.6|647
1679304000000|2023-03-20 09:20:00|69890.3|69870.3|69887|69867|69900.2|69882|69868|69848|660
1679304300000|2023-03-20 09:25:00|69887.2|69867.2|69887|69867|69910.2|69890.2|69872.4|69852.4|648
1679304600000|2023-03-20 09:30:00|69886.2|69866.2|69796.4|69776.4|69886.2|69870.7|69785.7|69766.6|673
1679304900000|2023-03-20 09:35:00|69796|69776|69844.2|69824.2|69847.8|69827.8|69791.5|69771.5|658
1679305200000|2023-03-20 09:40:00|69843.2|69823.2|69813.4|69793.4|69848.2|69828.2|69793|69778|668
1679305500000|2023-03-20 09:45:00|69813.6|69793.6|69822.4|69807.4|69842.3|69824.3|69793.4|69775.1|695
1679305800000|2023-03-20 09:50:00|69823.1|69808.1|69769.8|69754.8|69827.7|69810.8|69763.8|69743.8|660
1679306100000|2023-03-20 09:55:00|69769.7|69754.7|69745.6|69725.6|69776.6|69761.3|69720.7|69703.6|644
1679306400000|2023-03-20 10:00:00|69745.3|69725.3|69728.2|69708.2|69768.9|69748.9|69721.2|69703.6|674
1679306700000|2023-03-20 10:05:00|69728.4|69708.4|69696.6|69676.6|69752.7|69734.9|69685.4|69665.4|666
1679307000000|2023-03-20 10:10:00|69696.2|69676.2|69709.9|69694.9|69717.1|69702|69678.5|69660.8|631
1679307300000|2023-03-20 10:15:00|69709.6|69694.6|69661|69646|69710|69694.6|69637.6|69620.1|641
1679307600000|2023-03-20 10:20:00|69660.5|69645.5|69695.5|69675.5|69706.8|69686.8|69660.5|69644.5|633
1679307900000|2023-03-20 10:25:00|69695.6|69675.6|69658.9|69638.9|69705.4|69685.4|69657.3|69638.9|583
1679308200000|2023-03-20 10:30:00|69659.7|69639.7|69645.6|69625.6|69668.5|69648.5|69616.7|69596.7|571
1679308500000|2023-03-20 10:35:00|69645|69625|69595.5|69580.5|69647.5|69627.5|69591.4|69576.4|603
1679308800000|2023-03-20 10:40:00|69595.6|69580.6|69588.9|69573.9|69601.7|69586.7|69580.9|69565.9|576
1679309100000|2023-03-20 10:45:00|69589|69574|69591.9|69576.9|69601.8|69586.8|69580.7|69565.7|521
1679309400000|2023-03-20 10:50:00|69592.9|69577.9|69616.5|69601.5|69617.3|69601.7|69589.3|69574.3|538
1679309700000|2023-03-20 10:55:00|69616.4|69601.4|69605.5|69585.5|69622.6|69606.4|69586.9|69569.8|603
1679310000000|2023-03-20 11:00:00|69605.9|69585.9|69610.6|69595.6|69619.6|69604.6|69599.6|69584.6|643
1679310300000|2023-03-20 11:05:00|69610.7|69595.7|69599|69584|69617.2|69602.2|69584.2|69569.2|606
1679310600000|2023-03-20 11:10:00|69598.9|69583.9|69596.3|69581.3|69624.4|69609.4|69578.8|69563.8|558
1679310900000|2023-03-20 11:15:00|69596.4|69581.4|69649.9|69634.9|69649.9|69634.9|69593.3|69578.3|553
1679311200000|2023-03-20 11:20:00|69651|69636|69614.5|69599.5|69651|69636|69607.9|69592.9|539
1679311500000|2023-03-20 11:25:00|69614.7|69599.7|69595.3|69580.3|69618.1|69603.1|69591.8|69576.8|548
1679311800000|2023-03-20 11:30:00|69595.4|69580.4|69617.1|69602.1|69621.2|69606.2|69584.7|69569.7|508
1679312100000|2023-03-20 11:35:00|69617.2|69602.2|69594.7|69579.7|69627.6|69612.6|69591.3|69576.3|494
1679312400000|2023-03-20 11:40:00|69594.6|69579.6|69615.6|69600.6|69624.8|69609.8|69591.7|69576.7|556
1679312700000|2023-03-20 11:45:00|69616|69601|69591.4|69576.4|69621.8|69606.8|69588|69573|573
1679313000000|2023-03-20 11:50:00|69591.2|69576.2|69581.1|69566.1|69591.9|69576.9|69580.8|69565.8|489
1679313300000|2023-03-20 11:55:00|69581.6|69566.6|69538.1|69523.1|69587|69572|69525.8|69510.8|594
1679313600000|2023-03-20 12:00:00|69537.5|69522.5|69532.7|69517.7|69547.7|69532.7|69525|69510|592
1679313900000|2023-03-20 12:05:00|69532.9|69517.9|69554.4|69539.4|69554.8|69539.8|69531.7|69516.7|525
1679314200000|2023-03-20 12:10:00|69555.4|69540.4|69533|69513|69566.4|69551.4|69525.9|69510.1|573
1679314500000|2023-03-20 12:15:00|69532.6|69512.6|69529.2|69514.2|69571.9|69556.9|69527.2|69512.2|625
1679314800000|2023-03-20 12:20:00|69528.8|69513.8|69536.9|69521.9|69547.6|69532.6|69522.6|69507.6|625
1679315100000|2023-03-20 12:25:00|69537.2|69522.2|69506|69491|69547.5|69532.5|69486.6|69469.1|628
1679315400000|2023-03-20 12:30:00|69506.5|69491.5|69500.5|69485.5|69509.3|69494.3|69488.5|69473.5|601
1679315700000|2023-03-20 12:35:00|69500.4|69485.4|69483.9|69468.9|69503.9|69488.9|69482.7|69466.7|626
1679316000000|2023-03-20 12:40:00|69483.6|69468.6|69515.4|69500.4|69520.3|69505.3|69475.3|69460.3|653
1679316300000|2023-03-20 12:45:00|69515.6|69500.6|69531.7|69516.7|69537.4|69522.4|69499|69484|661
1679316600000|2023-03-20 12:50:00|69532.1|69517.1|69532.7|69517.7|69551.1|69536.1|69527.9|69512.9|593
1679316900000|2023-03-20 12:55:00|69531|69516|69552.8|69537.8|69570|69555|69518.1|69503.1|594
1679317200000|2023-03-20 13:00:00|69552.9|69537.9|69560.7|69545.7|69566.2|69551.2|69544.1|69528.6|636
1679317500000|2023-03-20 13:05:00|69561.1|69546.1|69485.5|69470.5|69564.7|69549.7|69483.8|69468.8|606
1679317800000|2023-03-20 13:10:00|69485.7|69470.7|69478|69463|69485.9|69470.9|69466.1|69451.1|631
1679318100000|2023-03-20 13:15:00|69478.4|69463.4|69476.2|69461.2|69488.6|69473.6|69468.2|69453.2|609
1679318400000|2023-03-20 13:20:00|69476.5|69461.5|69436.5|69421.5|69476.5|69461.5|69436.4|69421.4|618
1679318700000|2023-03-20 13:25:00|69435.4|69420.4|69439|69424|69450.6|69435.6|69423.3|69408.3|594
1679319000000|2023-03-20 13:30:00|69438.8|69423.8|69423.7|69408.7|69454.5|69439.5|69403.4|69383.4|694
1679319300000|2023-03-20 13:35:00|69424.9|69409.9|69406.3|69391.3|69434.1|69419.1|69402.7|69387.7|685
1679319600000|2023-03-20 13:40:00|69405|69390|69391.8|69376.8|69411.2|69396.2|69387.2|69372.2|676
1679319900000|2023-03-20 13:45:00|69391.5|69376.5|69399.9|69384.9|69414.4|69399.4|69386.1|69371.1|662
1679320200000|2023-03-20 13:50:00|69399.8|69384.8|69462.2|69447.2|69463.5|69448.1|69388.5|69373.5|675
1679320500000|2023-03-20 13:55:00|69460.7|69445.7|69429|69414|69467.9|69452.9|69417.1|69402.1|649
1679320800000|2023-03-20 14:00:00|69428.9|69413.9|69424.4|69409.4|69436.4|69421.4|69391|69376|676
1679321100000|2023-03-20 14:05:00|69424.3|69409.3|69444.4|69429.4|69476.9|69461.9|69424.3|69409.3|672
1679321400000|2023-03-20 14:10:00|69445.1|69430.1|69456.3|69441.3|69475.2|69460.2|69436.2|69421.2|673
1679321700000|2023-03-20 14:15:00|69457|69442|69487.1|69472.1|69492|69477|69434.1|69419.1|670
1679322000000|2023-03-20 14:20:00|69487.4|69472.4|69479.8|69464.8|69496.4|69481.4|69452.1|69437.1|674
1679322300000|2023-03-20 14:25:00|69478.4|69463.4|69469.3|69454.3|69481.8|69466.8|69459.5|69444.5|604
1679322600000|2023-03-20 14:30:00|69469.2|69454.2|69456.3|69441.3|69469.2|69454.2|69449.7|69434.7|578
1679322900000|2023-03-20 14:35:00|69456.2|69441.2|69447.7|69432.7|69458.1|69443.1|69430.6|69415.6|553
1679323200000|2023-03-20 14:40:00|69447.5|69432.5|69466.2|69451.2|69470.6|69455.6|69445.2|69430.2|591
1679323500000|2023-03-20 14:45:00|69465.7|69450.7|69451.6|69436.6|69468.4|69453.4|69445.8|69430.8|536
1679323800000|2023-03-20 14:50:00|69451|69436|69443.7|69428.7|69461.2|69446.2|69438.4|69423.4|564
1679324100000|2023-03-20 14:55:00|69443.6|69428.6|69411.4|69396.4|69445.5|69430.5|69407.6|69392.6|580
1679324400000|2023-03-20 15:00:00|69411.7|69396.7|69431.5|69416.5|69437.2|69422.2|69411.7|69396.7|585
1679324700000|2023-03-20 15:05:00|69431.6|69416.6|69439.4|69424.4|69443.2|69428.2|69417.5|69402.5|570
1679325000000|2023-03-20 15:10:00|69439.2|69424.2|69435.4|69420.4|69448.7|69433.7|69431.2|69416.2|601
1679325300000|2023-03-20 15:15:00|69435.3|69420.3|69493.2|69478.2|69493.6|69478.6|69428.8|69413.8|555
1679325600000|2023-03-20 15:20:00|69491.3|69476.3|69499.2|69484.2|69499.9|69484.9|69471.5|69456.5|553
1679325900000|2023-03-20 15:25:00|69498.6|69483.6|69466.8|69451.8|69500|69485|69454.2|69439.2|515
1679326200000|2023-03-20 15:30:00|69465.5|69450.5|69460.5|69445.5|69471|69456|69449.3|69434.3|567
1679326500000|2023-03-20 15:35:00|69460.3|69445.3|69472.2|69457.2|69477.4|69462.4|69454.9|69439.9|539
1679326800000|2023-03-20 15:40:00|69472|69457|69498|69483|69511.5|69496.5|69471.9|69456.9|584
1679327100000|2023-03-20 15:45:00|69497.9|69482.9|69498.1|69483.1|69510.3|69495.3|69483.2|69468.2|623
1679327400000|2023-03-20 15:50:00|69498|69483|69456.6|69441.6|69498.2|69483.2|69455.7|69440.7|612
1679327700000|2023-03-20 15:55:00|69456.1|69441.1|69450.6|69435.6|69474.4|69459.4|69445.8|69430.8|603
1679328000000|2023-03-20 16:00:00|69450.9|69435.9|69439.6|69424.6|69462.3|69447.3|69433|69417.3|626
1679328300000|2023-03-20 16:05:00|69439.8|69424.8|69474.4|69459.4|69478.8|69463.8|69436.6|69421.6|602
1679328600000|2023-03-20 16:10:00|69473.8|69458.8|69478.4|69463.4|69501.7|69484.3|69462.6|69447.6|624
1679328900000|2023-03-20 16:15:00|69478|69463|69502.2|69487.2|69510.1|69495.1|69463.1|69448.1|579
1679329200000|2023-03-20 16:20:00|69502.5|69487.5|69508.7|69493.7|69542.1|69527.1|69494.7|69479.7|600
1679329500000|2023-03-20 16:25:00|69508.3|69493.3|69475.7|69460.7|69508.9|69493.9|69459.9|69444.9|614
1679329800000|2023-03-20 16:30:00|69474.5|69459.5|69457|69442|69479.6|69464.6|69447.1|69432.1|633
1679330100000|2023-03-20 16:35:00|69456.9|69441.9|69455.8|69440.8|69466.6|69451.6|69448.3|69433.3|532
1679330400000|2023-03-20 16:40:00|69455.6|69440.6|69445.9|69430.9|69457.6|69442.6|69433.3|69418.3|514
1679330700000|2023-03-20 16:45:00|69444.5|69429.5|69442|69427|69444.5|69429.5|69427.2|69412.2|513
1679331000000|2023-03-20 16:50:00|69441.9|69426.9|69433.5|69418.5|69443.6|69428.6|69426.2|69411.2|434
1679331300000|2023-03-20 16:55:00|69433.4|69418.4|69425.5|69410.5|69454.1|69439.1|69424.2|69409.2|443
1679331600000|2023-03-20 17:00:00|69423.8|69408.8|69438.4|69423.4|69442.9|69427.9|69419.9|69404.9|485
1679331900000|2023-03-20 17:05:00|69437.9|69422.9|69417.6|69402.6|69439.6|69424.6|69405.8|69390.8|513
1679332200000|2023-03-20 17:10:00|69417.5|69402.5|69408|69393|69419.1|69404.1|69405.3|69390.3|464
1679332500000|2023-03-20 17:15:00|69408.1|69393.1|69421.4|69406.4|69422.6|69407.6|69398.1|69383.1|436
1679332800000|2023-03-20 17:20:00|69421.3|69406.3|69426.5|69406.5|69440.8|69425.8|69415.5|69400.5|505
1679333100000|2023-03-20 17:25:00|69426.6|69406.6|69426.4|69411.4|69436.1|69419.8|69421.5|69404.2|443
1679333400000|2023-03-20 17:30:00|69426.6|69411.6|69459.6|69444.6|69464.7|69447.4|69413.3|69398.3|410
1679333700000|2023-03-20 17:35:00|69459.5|69444.5|69462.3|69447.3|69469.3|69454.3|69454.8|69439.8|343
1679334000000|2023-03-20 17:40:00|69462.2|69447.2|69457.6|69442.6|69464.8|69449.8|69445|69430|392
1679334300000|2023-03-20 17:45:00|69457.7|69442.7|69476.6|69461.6|69476.7|69461.7|69453.5|69438.5|407
1679334600000|2023-03-20 17:50:00|69475.8|69460.8|69481.1|69466.1|69482.6|69467.6|69463|69448|436
1679334900000|2023-03-20 17:55:00|69481.6|69466.6|69480.6|69465.6|69483.5|69468.5|69473.3|69458.3|415
1679335200000|2023-03-20 18:00:00|69480.5|69465.5|69486.9|69466.9|69493.6|69478.6|69479.2|69464.2|473
1679335500000|2023-03-20 18:05:00|69487.1|69467.1|69475.9|69460.9|69487.2|69470|69470|69455|427
1679335800000|2023-03-20 18:10:00|69476.3|69461.3|69457.3|69442.3|69476.3|69461.3|69450.7|69435.7|424
1679336100000|2023-03-20 18:15:00|69454.1|69439.1|69458|69443|69465.1|69450.1|69447.6|69432.6|493
1679336400000|2023-03-20 18:20:00|69458.1|69443.1|69438.7|69423.7|69458.3|69443.3|69431.8|69416.8|403
1679336700000|2023-03-20 18:25:00|69438.6|69423.6|69430.8|69415.8|69443.2|69428.2|69421.3|69406.3|495
1679337000000|2023-03-20 18:30:00|69429.9|69414.9|69439.8|69424.8|69445.5|69430.5|69427.1|69412.1|493
1679337300000|2023-03-20 18:35:00|69440.3|69425.3|69429.9|69414.9|69447.7|69432.7|69424.4|69409.4|442
1679337600000|2023-03-20 18:40:00|69430|69415|69426|69411|69435.7|69420.7|69419|69404|444
1679337900000|2023-03-20 18:45:00|69425|69410|69431.4|69416.4|69434.4|69419.4|69424.5|69409.5|348
1679338200000|2023-03-20 18:50:00|69429.7|69414.7|69430.8|69415.8|69431.9|69416.9|69423.2|69408.2|398
1679338500000|2023-03-20 18:55:00|69430.7|69415.7|69429.4|69414.4|69438|69421.8|69421.4|69406.4|430
1679338800000|2023-03-20 19:00:00|69428.1|69413.1|69430.8|69415.8|69434|69419|69419.9|69404.9|435
1679339100000|2023-03-20 19:05:00|69431.6|69416.6|69449.5|69434.5|69453.4|69437.1|69426.7|69411.7|413
1679339400000|2023-03-20 19:10:00|69449.3|69434.3|69457.7|69442.7|69460.7|69445.7|69449.3|69434.3|378
1679339700000|2023-03-20 19:15:00|69457.4|69442.4|69458.6|69443.6|69461.3|69446.3|69453.1|69438.1|439
1679340000000|2023-03-20 19:20:00|69458.4|69443.4|69449.5|69434.5|69460.8|69445.8|69448.2|69433.2|399
1679340300000|2023-03-20 19:25:00|69449.4|69434.4|69430.4|69415.4|69450.1|69435.1|69428.7|69413.7|423
1679340600000|2023-03-20 19:30:00|69432|69417|69425.9|69410.9|69432.4|69417.4|69417.8|69402.8|424
1679340900000|2023-03-20 19:35:00|69425.8|69410.8|69433.5|69418.5|69436.5|69421.5|69424|69409|339
1679341200000|2023-03-20 19:40:00|69433.6|69418.6|69449.2|69434.2|69449.9|69434.9|69433.6|69418.6|423
1679341500000|2023-03-20 19:45:00|69451.8|69436.8|69457.9|69442.9|69458.7|69443.7|69450.1|69435.1|373
1679341800000|2023-03-20 19:50:00|69453|69438|69452.6|69437.6|69456.1|69441.1|69443.6|69428.6|443
1679342100000|2023-03-20 19:55:00|69452.7|69437.7|69434|69419|69455.8|69440.8|69432.4|69417.4|495
1679342400000|2023-03-20 20:00:00|69433|69418|69447.9|69432.9|69450.8|69435.8|69432.7|69417.7|336
1679342700000|2023-03-20 20:05:00|69448.1|69433.1|69437.8|69422.8|69453.8|69438.8|69437.8|69422.8|250
1679343000000|2023-03-20 20:10:00|69437.7|69422.7|69436.6|69421.6|69440.5|69425.5|69432.6|69417.6|296
1679343300000|2023-03-20 20:15:00|69436.5|69421.5|69431.4|69416.4|69438.4|69423.4|69429.3|69414.3|217
1679343600000|2023-03-20 20:20:00|69431.6|69416.6|69439.2|69424.2|69439.5|69424.5|69430.7|69415.7|158
1679343900000|2023-03-20 20:25:00|69441.4|69421.4|69439.9|69424.9|69443.3|69428.3|69438.9|69421.4|230
1679344200000|2023-03-20 20:30:00|69439.8|69424.8|69439.8|69424.8|69444.3|69429.3|69434.4|69419.4|205
1679344500000|2023-03-20 20:35:00|69440|69425|69433.8|69418.8|69440.4|69425.4|69433.6|69418.6|173
1679344800000|2023-03-20 20:40:00|69433.7|69418.7|69435.4|69420.4|69437.5|69422.5|69429|69414|246
1679345100000|2023-03-20 20:45:00|69435.6|69420.6|69441.6|69421.6|69448.2|69428.2|69435.6|69419.4|252
1679345400000|2023-03-20 20:50:00|69441.7|69421.7|69433.3|69413.3|69442|69422|69432.4|69413.3|149
1679345700000|2023-03-20 20:55:00|69433.6|69413.6|69463.7|69394.7|69463.7|69415.2|69427.5|69394.7|221
1679346000000|2023-03-20 21:00:00|69465.8|69392.8|69461.7|69416.7|69470.6|69416.7|69460.1|69385.8|74
1679346300000|2023-03-20 21:05:00|69461.1|69417.5|69462.9|69407.7|69465.6|69417.5|69455.5|69389.5|91
1679346600000|2023-03-20 21:10:00|69461.8|69407.3|69463.9|69406|69469.6|69426.3|69460.9|69405.8|91
1679346900000|2023-03-20 21:15:00|69464|69405.9|69456.9|69408.7|69464|69409.8|69455.1|69405.2|97
1679347200000|2023-03-20 21:20:00|69457.6|69409.6|69452.7|69406.5|69457.6|69413.6|69452.7|69405.4|239
1679347500000|2023-03-20 21:25:00|69452.4|69406.2|69454|69406.8|69457.1|69412.8|69446.6|69405|77
1679347800000|2023-03-20 21:30:00|69453.9|69406.7|69459.7|69413.4|69460.9|69413.8|69451|69406.3|84
1679348100000|2023-03-20 21:35:00|69459.9|69413.6|69457|69414.6|69460.1|69415.6|69457|69412.7|325
1679348400000|2023-03-20 21:40:00|69458|69415.3|69457.9|69408.8|69460.1|69415.9|69449.4|69406.2|574
1679348700000|2023-03-20 21:45:00|69456|69413.5|69455|69409.6|69460|69416.2|69448.2|69407.6|354
1679349000000|2023-03-20 21:50:00|69456.8|69409.7|69459.9|69408.6|69461.9|69410.3|69453.9|69408.4|403
1679349300000|2023-03-20 21:55:00|69454.5|69408.8|69449.2|69411.6|69463.2|69418.2|69448.7|69405.8|408
1679349600000|2023-03-20 22:00:00|69449.1|69410.7|69443|69423|69455.1|69424|69425.4|69394.6|777
1679349900000|2023-03-20 22:05:00|69442.8|69422.8|69429|69409|69447.2|69425|69428.1|69403.3|695
1679350200000|2023-03-20 22:10:00|69428.9|69408.9|69427.4|69407.4|69431|69411|69427|69407|283
1679350500000|2023-03-20 22:15:00|69427.6|69407.6|69425|69405|69429.6|69409.6|69424.7|69404.7|435
1679350800000|2023-03-20 22:20:00|69425.2|69405.2|69428.7|69408.7|69428.9|69408.9|69424.8|69404.8|296
1679351100000|2023-03-20 22:25:00|69428.6|69408.6|69427.7|69407.7|69430.2|69410.2|69427.4|69407.4|213
1679351400000|2023-03-20 22:30:00|69427.9|69407.9|69418.1|69398.1|69427.9|69407.9|69417.3|69397.3|180
1679351700000|2023-03-20 22:35:00|69418.2|69398.2|69425.4|69405.4|69425.5|69405.5|69418|69398|144
1679352000000|2023-03-20 22:40:00|69425.5|69405.5|69426.2|69406.2|69427.2|69407.2|69425.3|69405.3|207
1679352300000|2023-03-20 22:45:00|69426.3|69406.3|69430.7|69410.7|69431|69411|69426|69406|149
1679352600000|2023-03-20 22:50:00|69430.8|69410.8|69432.3|69412.3|69433.1|69413.1|69430.7|69410.7|120
1679352900000|2023-03-20 22:55:00|69432.1|69412.1|69427.3|69407.3|69432.3|69412.3|69424.5|69404.5|155
1679353200000|2023-03-20 23:00:00|69427.1|69407.1|69422.6|69402.6|69428.3|69408.3|69422.6|69402.6|190
1679353500000|2023-03-20 23:05:00|69422.8|69402.8|69431|69411|69431.6|69411.6|69418|69398|219
1679353800000|2023-03-20 23:10:00|69430.9|69410.9|69432.1|69412.1|69432.4|69412.4|69429.2|69409.2|164
1679354100000|2023-03-20 23:15:00|69431.9|69411.9|69429.7|69409.7|69433.4|69413.4|69425.7|69405.7|278
1679354400000|2023-03-20 23:20:00|69429.5|69409.5|69438.4|69418.4|69447.4|69427.4|69429.4|69409.4|277
1679354700000|2023-03-20 23:25:00|69438.7|69418.7|69444.6|69424.6|69445.1|69425.1|69435.4|69418|243
1679355000000|2023-03-20 23:30:00|69444.8|69424.8|69442.9|69422.9|69448.4|69428.4|69441.2|69421.2|342
1679355300000|2023-03-20 23:35:00|69442.7|69422.7|69446.1|69426.1|69448.1|69428.1|69440.7|69420.7|254
1679355600000|2023-03-20 23:40:00|69446.2|69426.2|69452|69432|69457|69437|69442.8|69422.8|272
1679355900000|2023-03-20 23:45:00|69452.1|69432.1|69461.4|69441.4|69463.8|69443.8|69451.1|69431.1|282
1679356200000|2023-03-20 23:50:00|69461.5|69441.5|69461.9|69441.9|69474.1|69454.1|69461.5|69441.5|290
1679356500000|2023-03-20 23:55:00|69461.8|69441.8|69456.1|69436.1|69462.9|69442.9|69454.3|69434.3|307
1679356800000|2023-03-21 00:00:00|69456|69436|69433.1|69413.1|69456|69436|69433|69413|363
1679357100000|2023-03-21 00:05:00|69433.2|69413.2|69462.6|69442.6|69462.6|69442.6|69428.9|69408.9|419
1679357400000|2023-03-21 00:10:00|69462.5|69442.5|69454.9|69434.9|69462.6|69442.6|69449.2|69429.2|369
1679357700000|2023-03-21 00:15:00|69456.2|69436.2|69461.9|69441.9|69467.1|69447.1|69439.8|69420.4|386
1679358000000|2023-03-21 00:20:00|69462|69442|69439.7|69419.7|69462.5|69442.5|69407.1|69387.1|445
1679358300000|2023-03-21 00:25:00|69439.5|69419.5|69456.9|69436.9|69460.5|69440.5|69427.5|69407.5|474
1679358600000|2023-03-21 00:30:00|69456.8|69436.8|69459.6|69439.6|69460.3|69440.3|69437.9|69417.9|502
1679358900000|2023-03-21 00:35:00|69459.5|69439.5|69461.8|69441.8|69470.9|69450.9|69452.7|69432.7|449
1679359200000|2023-03-21 00:40:00|69461.6|69441.6|69473.6|69453.6|69475.9|69455.9|69458.7|69438.7|444
1679359500000|2023-03-21 00:45:00|69473.9|69453.9|69471.5|69451.5|69475.2|69455.2|69458.4|69438.4|363
1679359800000|2023-03-21 00:50:00|69471.6|69451.6|69449.5|69429.5|69474.7|69454.7|69445.9|69425.9|443
1679360100000|2023-03-21 00:55:00|69450.1|69430.1|69462.4|69442.4|69462.4|69442.4|69435.9|69415.9|460
1679360400000|2023-03-21 01:00:00|69462.5|69442.5|69462.1|69442.1|69475.4|69455.4|69460.1|69440.1|441
1679360700000|2023-03-21 01:05:00|69462.3|69442.3|69471|69451|69477.8|69457.8|69457.3|69437.3|462
1679361000000|2023-03-21 01:10:00|69470.8|69450.8|69465.4|69445.4|69476.2|69456.2|69463.3|69443.3|416
1679361300000|2023-03-21 01:15:00|69467.5|69447.5|69464|69444|69472.2|69452.2|69460|69440|417
1679361600000|2023-03-21 01:20:00|69464.1|69444.1|69458|69438|69477.9|69457.9|69457.6|69437.6|380
1679361900000|2023-03-21 01:25:00|69457.9|69437.9|69457.2|69437.2|69463.1|69443.1|69441.8|69421.8|439
1679362200000|2023-03-21 01:30:00|69456.9|69436.9|69457.4|69437.4|69469.2|69449.2|69450.8|69430.8|437
1679362500000|2023-03-21 01:35:00|69458.7|69438.7|69462.1|69442.1|69473.5|69453.5|69454.6|69434.6|434
1679362800000|2023-03-21 01:40:00|69463.9|69443.9|69466.2|69446.2|69476.9|69459.9|69455|69435|425
1679363100000|2023-03-21 01:45:00|69465.8|69445.8|69461.8|69441.8|69466.1|69446.1|69458.7|69438.7|408
1679363400000|2023-03-21 01:50:00|69461.6|69441.6|69457.2|69437.2|69461.8|69441.8|69451|69431|346
1679363700000|2023-03-21 01:55:00|69457.3|69437.3|69466.9|69446.9|69468.4|69448.4|69455.3|69435.3|395
1679364000000|2023-03-21 02:00:00|69466.8|69446.8|69448.5|69428.5|69470.9|69450.9|69441.3|69421.3|411
1679364300000|2023-03-21 02:05:00|69448.9|69428.9|69443.6|69423.6|69453.5|69433.5|69439.9|69419.9|376
1679364600000|2023-03-21 02:10:00|69444.1|69424.1|69446.2|69426.2|69446.3|69426.3|69439.2|69419.2|268
1679364900000|2023-03-21 02:15:00|69446.4|69426.4|69458.4|69438.4|69461.6|69441.6|69446.4|69426.4|299
1679365200000|2023-03-21 02:20:00|69458.5|69438.5|69456.7|69436.7|69461.9|69441.9|69449.2|69429.2|302
1679365500000|2023-03-21 02:25:00|69456.4|69436.4|69455.4|69435.4|69462.9|69442.9|69453|69435.2|268
1679365800000|2023-03-21 02:30:00|69455.3|69435.3|69444.3|69424.3|69458.2|69438.5|69442.2|69422.2|359
1679366100000|2023-03-21 02:35:00|69444.5|69424.5|69448.3|69428.3|69449.7|69429.7|69439.2|69420.1|355
1679366400000|2023-03-21 02:40:00|69448.2|69428.2|69458.4|69438.4|69461.2|69441.2|69446.5|69427.1|404
1679366700000|2023-03-21 02:45:00|69458.5|69438.5|69465.3|69445.3|69470.8|69450.8|69458|69438|403
1679367000000|2023-03-21 02:50:00|69465.2|69445.2|69451.6|69431.6|69465.2|69445.2|69450.9|69430.9|335
1679367300000|2023-03-21 02:55:00|69451.8|69431.8|69432.6|69412.6|69455.6|69435.6|69429.4|69410.6|390
1679367600000|2023-03-21 03:00:00|69432.5|69412.5|69457.8|69437.8|69459.2|69439.7|69432.4|69412.4|377
1679367900000|2023-03-21 03:05:00|69457.7|69437.7|69450.6|69430.6|69461.7|69441.7|69449.5|69429.5|340
1679368200000|2023-03-21 03:10:00|69450.5|69430.5|69449.3|69429.3|69456|69436|69449.2|69429.2|351
1679368500000|2023-03-21 03:15:00|69449.4|69429.4|69451.6|69431.6|69459|69439|69449.4|69429.4|289
1679368800000|2023-03-21 03:20:00|69451.7|69431.7|69447.8|69427.8|69456|69436|69444.3|69426.9|287
1679369100000|2023-03-21 03:25:00|69447.9|69427.9|69458.2|69438.2|69459.6|69439.6|69447.9|69427.9|303
1679369400000|2023-03-21 03:30:00|69458.3|69438.3|69465|69445|69465|69445.7|69455.1|69436.9|297
1679369700000|2023-03-21 03:35:00|69464.1|69444.1|69476.5|69456.5|69476.8|69456.8|69460.8|69440.8|317
1679370000000|2023-03-21 03:40:00|69476.8|69456.8|69479.6|69459.6|69479.9|69459.9|69468.7|69450.8|260
1679370300000|2023-03-21 03:45:00|69479.5|69459.5|69473.8|69453.8|69479.8|69459.8|69468|69448|285
1679370600000|2023-03-21 03:50:00|69473.6|69453.6|69479.3|69459.3|69479.3|69459.3|69472.8|69452.8|203
1679370900000|2023-03-21 03:55:00|69477.9|69457.9|69475.7|69455.7|69487.3|69467.3|69475.5|69455.5|300
1679371200000|2023-03-21 04:00:00|69475.9|69455.9|69497.6|69477.6|69499.4|69479.4|69475.9|69455.9|337
1679371500000|2023-03-21 04:05:00|69497.5|69477.5|69506.4|69486.4|69511.3|69491.3|69496.9|69476.9|322
1679371800000|2023-03-21 04:10:00|69506.6|69486.6|69489.9|69469.9|69507.5|69487.5|69488.1|69468.1|307
1679372100000|2023-03-21 04:15:00|69489.6|69469.6|69500.6|69480.6|69501.7|69481.7|69489.6|69469.6|311
1679372400000|2023-03-21 04:20:00|69500.7|69480.7|69504.4|69484.4|69513.9|69493.9|69499.4|69479.4|347
1679372700000|2023-03-21 04:25:00|69504.1|69484.1|69505.3|69485.3|69510.9|69490.9|69502.6|69484.1|283
1679373000000|2023-03-21 04:30:00|69505.2|69485.2|69506.1|69486.1|69515.5|69495.5|69504.3|69485.2|270
1679373300000|2023-03-21 04:35:00|69506.2|69486.2|69493.2|69473.2|69507.6|69487.6|69492.8|69472.8|282
1679373600000|2023-03-21 04:40:00|69492.9|69472.9|69484.5|69464.5|69493.4|69473.4|69484.5|69464.5|273
1679373900000|2023-03-21 04:45:00|69484.6|69464.6|69496.4|69476.4|69497.9|69477.9|69478.5|69458.5|285
1679374200000|2023-03-21 04:50:00|69496.5|69476.5|69498.2|69478.2|69499.4|69479.4|69495.8|69475.8|221
1679374500000|2023-03-21 04:55:00|69498.1|69478.1|69499.7|69479.7|69504.1|69484.1|69495.8|69475.8|222
1679374800000|2023-03-21 05:00:00|69499.6|69479.6|69509.2|69489.2|69510.9|69490.9|69498.6|69478.6|261
1679375100000|2023-03-21 05:05:00|69509.3|69489.3|69503.6|69483.6|69510.2|69490.2|69503|69483|222
1679375400000|2023-03-21 05:10:00|69503.5|69483.5|69496.3|69476.3|69509.7|69489.7|69493.4|69473.4|182
1679375700000|2023-03-21 05:15:00|69496.1|69476.1|69498.5|69478.5|69503.2|69483.2|69495.2|69475.2|296
1679376000000|2023-03-21 05:20:00|69498.4|69478.4|69485.9|69465.9|69503.1|69483.1|69485.6|69465.6|262
1679376300000|2023-03-21 05:25:00|69485.8|69465.8|69494.2|69474.2|69504.7|69484.7|69483.3|69463.3|287
1679376600000|2023-03-21 05:30:00|69494.4|69474.4|69500.2|69480.2|69505.4|69485.4|69489.8|69469.8|307
1679376900000|2023-03-21 05:35:00|69500.3|69480.3|69497.1|69477.1|69506.1|69486.1|69496.6|69476.6|272
1679377200000|2023-03-21 05:40:00|69496.9|69476.9|69490.3|69470.3|69507.3|69487.3|69486.3|69466.3|225
1679377500000|2023-03-21 05:45:00|69490|69470|69496|69476|69501.8|69481.8|69482.8|69462.8|314
1679377800000|2023-03-21 05:50:00|69496.1|69476.1|69491.6|69471.6|69497.5|69477.5|69489.2|69469.2|229
1679378100000|2023-03-21 05:55:00|69491.7|69471.7|69476.9|69456.9|69494|69474|69476.5|69456.5|338
1679378400000|2023-03-21 06:00:00|69477|69457|69469.1|69449.1|69482.5|69462.5|69464.1|69444.1|336
1679378700000|2023-03-21 06:05:00|69469.5|69449.5|69490|69470|69491|69471|69469.4|69449.4|340
1679379000000|2023-03-21 06:10:00|69489.9|69469.9|69489.6|69469.6|69501.2|69481.2|69485.8|69465.8|304
1679379300000|2023-03-21 06:15:00|69489.8|69469.8|69523.7|69503.7|69529|69509.4|69489.8|69469.8|397
1679379600000|2023-03-21 06:20:00|69523.9|69503.9|69524.6|69504.6|69534.1|69514.1|69518.2|69498.2|378
1679379900000|2023-03-21 06:25:00|69524.5|69504.5|69532.5|69512.5|69533.4|69513.4|69518.4|69498.4|362
1679380200000|2023-03-21 06:30:00|69532.6|69512.6|69544.9|69524.9|69549.1|69529.1|69532.2|69512.2|393
1679380500000|2023-03-21 06:35:00|69547.8|69527.8|69547.8|69527.8|69556.3|69536.3|69532.9|69514.6|412
1679380800000|2023-03-21 06:40:00|69547.9|69527.9|69542|69522|69549.8|69529.8|69538.1|69518.1|303
1679381100000|2023-03-21 06:45:00|69542.2|69522.2|69523|69503|69543.2|69523.2|69522.9|69502.9|336
1679381400000|2023-03-21 06:50:00|69523.1|69503.1|69546.2|69531.2|69548.7|69531.4|69516.3|69496.3|437
1679381700000|2023-03-21 06:55:00|69546.5|69531.5|69535.2|69515.2|69548.7|69531.5|69527.4|69507.4|394
1679382000000|2023-03-21 07:00:00|69535.7|69515.7|69520.1|69505.1|69544.2|69524.2|69515|69500|491
1679382300000|2023-03-21 07:05:00|69520.2|69505.2|69522.4|69507.4|69533.7|69514.6|69502.9|69486|561
1679382600000|2023-03-21 07:10:00|69522.5|69507.5|69512.7|69497.7|69531.9|69516.9|69499.6|69480.9|590
1679382900000|2023-03-21 07:15:00|69512.8|69497.8|69499|69479|69512.9|69497.9|69482.3|69464.3|567
1679383200000|2023-03-21 07:20:00|69498.7|69478.7|69492.7|69477.7|69507.5|69489.1|69488.1|69473.1|565
1679383500000|2023-03-21 07:25:00|69497.1|69482.1|69487.2|69472.2|69506.7|69491.7|69456.1|69441.1|558
1679383800000|2023-03-21 07:30:00|69487.5|69472.5|69481.9|69466.9|69496.8|69481.8|69466.1|69451.1|531
1679384100000|2023-03-21 07:35:00|69482|69467|69476.5|69461.5|69494.5|69478.2|69470.6|69454.2|460
1679384400000|2023-03-21 07:40:00|69476.4|69461.4|69481.3|69466.3|69491.5|69475.5|69476.1|69461.1|454
1679384700000|2023-03-21 07:45:00|69482.7|69467.7|69470|69455|69496.5|69481.5|69465.2|69450.2|540
1679385000000|2023-03-21 07:50:00|69469.9|69454.9|69463.4|69448.4|69470.5|69455.5|69443.1|69428.1|531
1679385300000|2023-03-21 07:55:00|69463.6|69448.6|69463|69448|69499.6|69484.6|69460.4|69442.8|586
1679385600000|2023-03-21 08:00:00|69462.9|69447.9|69425.1|69405.1|69481.1|69466.1|69415|69397.5|667
1679385900000|2023-03-21 08:05:00|69425.2|69405.2|69399.7|69384.7|69431.4|69413.5|69379.4|69362.7|654
1679386200000|2023-03-21 08:10:00|69399.9|69384.9|69390.2|69370.2|69414.7|69396.3|69368.3|69348.8|689
1679386500000|2023-03-21 08:15:00|69390.3|69370.3|69391.3|69376.3|69413.7|69398.7|69375.5|69356.6|585
1679386800000|2023-03-21 08:20:00|69391.4|69376.4|69367.7|69352.7|69398.9|69383.9|69349.4|69334.4|601
1679387100000|2023-03-21 08:25:00|69367.5|69352.5|69379.4|69364.4|69382.4|69367.4|69356.3|69341.3|593
1679387400000|2023-03-21 08:30:00|69380.1|69365.1|69376.1|69361.1|69396.2|69381.2|69366.4|69351.4|597
1679387700000|2023-03-21 08:35:00|69375|69360|69355.4|69340.4|69377.1|69362.1|69344.4|69329.4|531
1679388000000|2023-03-21 08:40:00|69355.1|69340.1|69375.7|69360.7|69377.9|69362.9|69349.3|69334.3|563
1679388300000|2023-03-21 08:45:00|69376.5|69361.5|69383.7|69368.7|69405.1|69390.1|69376.5|69361.5|514
1679388600000|2023-03-21 08:50:00|69383.5|69368.5|69413.8|69398.8|69430.1|69415.1|69381.1|69366.1|566
1679388900000|2023-03-21 08:55:00|69412.3|69397.3|69399.2|69384.2|69430.6|69415.6|69374.1|69359.1|604
1679389200000|2023-03-21 09:00:00|69402.5|69387.5|69424.7|69409.7|69432.3|69417.3|69389.2|69373.2|566
1679389500000|2023-03-21 09:05:00|69424.4|69409.4|69410.4|69395.4|69428.8|69413.8|69404.1|69389.1|540
1679389800000|2023-03-21 09:10:00|69410.3|69395.3|69376.7|69361.7|69418.8|69403.8|69370.8|69355.8|512
1679390100000|2023-03-21 09:15:00|69376.6|69361.6|69377.9|69362.9|69382.8|69367.8|69364.6|69349.6|463
1679390400000|2023-03-21 09:20:00|69378|69363|69379.3|69364.3|69388.3|69373.3|69371.3|69356.3|457
1679390700000|2023-03-21 09:25:00|69379.5|69364.5|69370|69355|69391.4|69376.4|69356.8|69341.8|500
1679391000000|2023-03-21 09:30:00|69369.9|69354.9|69354|69339|69373.2|69358.2|69335|69320|504
1679391300000|2023-03-21 09:35:00|69353.8|69338.8|69339.4|69324.4|69354.9|69339.9|69339|69324|490
1679391600000|2023-03-21 09:40:00|69339.5|69324.5|69343.5|69328.5|69357.3|69342.3|69336.3|69319.7|448
1679391900000|2023-03-21 09:45:00|69343.2|69328.2|69336.7|69321.7|69351.6|69336.6|69335.3|69320.3|441
1679392200000|2023-03-21 09:50:00|69337.1|69322.1|69313.5|69298.5|69352.8|69337.8|69308.9|69293.9|494
1679392500000|2023-03-21 09:55:00|69313.4|69298.4|69300.6|69280.6|69315.7|69298.4|69278.5|69258.9|518
1679392800000|2023-03-21 10:00:00|69300.2|69280.2|69293.2|69278.2|69311.1|69294.6|69283.6|69268.6|566
1679393100000|2023-03-21 10:05:00|69293.3|69278.3|69325.5|69310.5|69327.7|69312.7|69293.2|69278.2|505
1679393400000|2023-03-21 10:10:00|69327.9|69312.9|69323|69308|69339.3|69324.3|69313.7|69298.7|463
1679393700000|2023-03-21 10:15:00|69323.3|69308.3|69293.9|69278.9|69323.3|69308.3|69270.7|69255.7|530
1679394000000|2023-03-21 10:20:00|69293.4|69278.4|69315.8|69300.8|69322.7|69307.7|69291.4|69275.2|419
1679394300000|2023-03-21 10:25:00|69315.1|69300.1|69301.9|69286.9|69316.9|69301.9|69292.8|69277.8|491
1679394600000|2023-03-21 10:30:00|69302.7|69287.7|69295.5|69280.5|69319.6|69304.6|69295.1|69277.4|540
1679394900000|2023-03-21 10:35:00|69298.2|69283.2|69246.6|69231.6|69310.9|69295.9|69240|69220|518
1679395200000|2023-03-21 10:40:00|69246.5|69231.5|69232.2|69217.2|69255.9|69240.9|69221.8|69206.8|534
1679395500000|2023-03-21 10:45:00|69232.1|69217.1|69216|69201|69238.8|69223.8|69215.8|69200.4|508
1679395800000|2023-03-21 10:50:00|69215.8|69200.8|69245.8|69230.8|69251.8|69236.8|69215.1|69200.1|453
1679396100000|2023-03-21 10:55:00|69247|69232|69189.6|69174.6|69255.5|69240.5|69181.5|69166.5|511
1679396400000|2023-03-21 11:00:00|69189.8|69174.8|69185.5|69170.5|69202.8|69187.8|69147.9|69131.7|565
1679396700000|2023-03-21 11:05:00|69185.6|69170.6|69162.5|69147.5|69189|69174|69149|69134|501
1679397000000|2023-03-21 11:10:00|69162.8|69147.8|69168|69153|69175.8|69160.8|69153.3|69138.3|516
1679397300000|2023-03-21 11:15:00|69167.9|69152.9|69149.2|69134.2|69173.3|69158.3|69145.8|69130.8|542
1679397600000|2023-03-21 11:20:00|69148.9|69133.9|69128.9|69113.9|69151.9|69136.9|69110.6|69095.6|537
1679397900000|2023-03-21 11:25:00|69129|69114|69090.2|69075.2|69129.4|69114.4|69089.7|69074.7|468
1679398200000|2023-03-21 11:30:00|69090.5|69075.5|69086.9|69071.9|69102.7|69087.7|69080.6|69065.6|541
1679398500000|2023-03-21 11:35:00|69087|69072|69082.8|69067.8|69091.9|69076.9|69065.5|69050.5|534
1679398800000|2023-03-21 11:40:00|69082.5|69067.5|69071.5|69056.5|69084.5|69069.5|69061.7|69046.7|529
1679399100000|2023-03-21 11:45:00|69071.4|69056.4|69091.9|69076.9|69098.9|69083.9|69068.6|69053.6|512
1679399400000|2023-03-21 11:50:00|69092|69077|69078.6|69063.6|69097.4|69082.4|69061.7|69046.7|477
1679399700000|2023-03-21 11:55:00|69077.6|69062.6|69091.3|69076.3|69101.2|69086.2|69055.1|69040.1|548
1679400000000|2023-03-21 12:00:00|69091.2|69076.2|69085.5|69070.5|69105.4|69090.4|69078.5|69063.5|488
1679400300000|2023-03-21 12:05:00|69085.3|69070.3|69076.9|69061.9|69088.1|69073.1|69069.1|69054.1|479
1679400600000|2023-03-21 12:10:00|69078.2|69063.2|69085.8|69070.8|69089.2|69074.2|69075|69060|511
1679400900000|2023-03-21 12:15:00|69085.9|69070.9|69088.2|69073.2|69093.8|69078.8|69072.7|69057.7|541
1679401200000|2023-03-21 12:20:00|69087.6|69072.6|69091.4|69076.4|69092|69077|69077.4|69062.4|506
1679401500000|2023-03-21 12:25:00|69091.3|69076.3|69090.6|69075.6|69109.3|69094.3|69087.1|69072.1|517
1679401800000|2023-03-21 12:30:00|69090.5|69075.5|69093.1|69078.1|69106.6|69091.6|69079.6|69064.6|556
1679402100000|2023-03-21 12:35:00|69093|69078|69078.6|69063.6|69094.6|69079.6|69073.5|69058.5|553
1679402400000|2023-03-21 12:40:00|69078.4|69063.4|69082.2|69067.2|69088.1|69073.1|69074.9|69059.9|557
1679402700000|2023-03-21 12:45:00|69082.3|69067.3|69098.8|69083.8|69114.2|69099.2|69081.2|69066.2|561
1679403000000|2023-03-21 12:50:00|69097|69082|69124.8|69109.8|69125|69110|69096.2|69081.2|475
1679403300000|2023-03-21 12:55:00|69125.3|69110.3|69076.7|69061.7|69125.4|69110.4|69068.4|69053.4|618
1679403600000|2023-03-21 13:00:00|69076.6|69061.6|69075|69060|69097.9|69082.9|69073.7|69058.7|572
1679403900000|2023-03-21 13:05:00|69075.1|69060.1|69119.7|69104.7|69130.9|69115.9|69072.4|69057.4|482
1679404200000|2023-03-21 13:10:00|69120.2|69105.2|69112.6|69097.6|69127.4|69112.4|69109.1|69094.1|519
1679404500000|2023-03-21 13:15:00|69112.7|69097.7|69109|69094|69113.1|69098.1|69086.8|69071.8|538
1679404800000|2023-03-21 13:20:00|69109.1|69094.1|69094.7|69079.7|69110.5|69095.5|69085.3|69070.3|571
1679405100000|2023-03-21 13:25:00|69094.9|69079.9|69063.1|69048.1|69096.6|69081.6|69061.4|69046.4|517
1679405400000|2023-03-21 13:30:00|69067.4|69052.4|69059.8|69044.8|69067.4|69052.4|69029.5|69014.5|629
1679405700000|2023-03-21 13:35:00|69060|69045|69085.6|69070.6|69091.1|69076.1|69057.7|69042.7|585
1679406000000|2023-03-21 13:40:00|69085.5|69070.5|69106.1|69091.1|69111.3|69096.3|69080.7|69065.7|610
1679406300000|2023-03-21 13:45:00|69106.3|69091.3|69096.2|69081.2|69112.2|69097.2|69087.7|69072.7|621
1679406600000|2023-03-21 13:50:00|69096.1|69081.1|69085.7|69070.7|69102.1|69087.1|69079.5|69064.5|552
1679406900000|2023-03-21 13:55:00|69084.8|69069.8|69105.1|69085.1|69105.3|69086.1|69079.1|69064.1|535
1679407200000|2023-03-21 14:00:00|69102.4|69082.4|69123.6|69108.6|69124.1|69109.1|69086.7|69068|639
1679407500000|2023-03-21 14:05:00|69123.8|69108.8|69135.2|69120.2|69178.5|69163.5|69123.8|69108.8|643
1679407800000|2023-03-21 14:10:00|69135.5|69120.5|69133.3|69118.3|69144.9|69129.9|69117.4|69102.4|565
1679408100000|2023-03-21 14:15:00|69133.1|69118.1|69144.4|69129.4|69152|69137|69129.2|69114.2|615
1679408400000|2023-03-21 14:20:00|69144.5|69129.5|69202|69187|69202.6|69187.6|69144.5|69129.5|641
1679408700000|2023-03-21 14:25:00|69202.1|69187.1|69147.7|69132.7|69203.7|69188.7|69136.8|69121.8|642
1679409000000|2023-03-21 14:30:00|69147.6|69132.6|69169.8|69154.8|69178.4|69163.4|69145.7|69130.7|566
1679409300000|2023-03-21 14:35:00|69169.7|69154.7|69137.1|69122.1|69186|69171|69135.5|69120.5|576
1679409600000|2023-03-21 14:40:00|69136.8|69121.8|69110.7|69095.7|69143.9|69128.9|69109.9|69094.9|542
1679409900000|2023-03-21 14:45:00|69110.8|69095.8|69107.9|69092.9|69116|69101|69087.5|69072.5|522
1679410200000|2023-03-21 14:50:00|69108.4|69093.4|69126.4|69111.4|69140.9|69125.9|69097.3|69082.3|608
1679410500000|2023-03-21 14:55:00|69126.5|69111.5|69118.4|69103.4|69127.3|69112.3|69097.9|69082.9|553
1679410800000|2023-03-21 15:00:00|69118.1|69103.1|69106.1|69091.1|69121.5|69106.5|69096.9|69081.9|579
1679411100000|2023-03-21 15:05:00|69105.9|69090.9|69073.6|69058.6|69109.5|69094.5|69063.1|69048.1|524
1679411400000|2023-03-21 15:10:00|69073.7|69058.7|69078.7|69063.7|69081.2|69066.2|69063.5|69048.5|477
1679411700000|2023-03-21 15:15:00|69078.8|69063.8|69081.4|69066.4|69102.6|69087.6|69077|69062|539
1679412000000|2023-03-21 15:20:00|69081.5|69066.5|69102.3|69087.3|69105.4|69090.4|69069.1|69054.1|502
1679412300000|2023-03-21 15:25:00|69102.1|69087.1|69122.4|69107.4|69131.8|69116.8|69090.2|69075.2|529
1679412600000|2023-03-21 15:30:00|69122|69107|69108|69093|69122|69107|69087.4|69072.4|572
1679412900000|2023-03-21 15:35:00|69108.4|69093.4|69132.8|69117.8|69139.2|69124.2|69101.4|69086.4|569
1679413200000|2023-03-21 15:40:00|69132.6|69117.6|69140.8|69125.8|69150.9|69135.9|69126.7|69111.7|604
1679413500000|2023-03-21 15:45:00|69141|69126|69131.9|69116.9|69164.3|69149.3|69131.9|69116.9|574
1679413800000|2023-03-21 15:50:00|69132|69117|69149.6|69134.6|69171.2|69156.2|69106.9|69091.9|600
1679414100000|2023-03-21 15:55:00|69150.5|69135.5|69151.2|69136.2|69166.5|69151.5|69131.5|69116.5|589
1679414400000|2023-03-21 16:00:00|69151.8|69136.8|69154.2|69139.2|69154.9|69139.9|69135.2|69120.2|545
1679414700000|2023-03-21 16:05:00|69154.1|69139.1|69181.8|69166.8|69182.4|69167.4|69151.5|69136.5|468
1679415000000|2023-03-21 16:10:00|69182.4|69167.4|69149.4|69134.4|69187.4|69172.4|69141|69126|506
1679415300000|2023-03-21 16:15:00|69148.5|69133.5|69165.6|69150.6|69167.9|69152.9|69144.5|69129.5|434
1679415600000|2023-03-21 16:20:00|69165.7|69150.7|69177.2|69162.2|69193.1|69178.1|69165.7|69150.7|451
1679415900000|2023-03-21 16:25:00|69177|69162|69094.6|69079.6|69177|69162|69089.4|69074.4|574
1679416200000|2023-03-21 16:30:00|69092.8|69077.8|69139.2|69124.2|69139.6|69124.6|69090.3|69075.3|452
1679416500000|2023-03-21 16:35:00|69138.3|69123.3|69168.5|69153.5|69172.8|69157.8|69135.3|69120.3|444
1679416800000|2023-03-21 16:40:00|69168.2|69153.2|69143.6|69128.6|69175.9|69160.9|69142.1|69127.1|458
1679417100000|2023-03-21 16:45:00|69143.2|69128.2|69148|69133|69158.8|69143.8|69121.4|69106.4|501
1679417400000|2023-03-21 16:50:00|69147.7|69132.7|69149.2|69134.2|69159.9|69144.9|69123.8|69108.8|502
1679417700000|2023-03-21 16:55:00|69148.9|69133.9|69155.7|69140.7|69164.6|69149.6|69148.2|69133.2|512
1679418000000|2023-03-21 17:00:00|69153.5|69138.5|69145.6|69130.6|69160.7|69145.7|69136.2|69121.2|524
1679418300000|2023-03-21 17:05:00|69145.7|69130.7|69140.7|69125.7|69161.7|69146.7|69128.7|69113.7|520
1679418600000|2023-03-21 17:10:00|69140.9|69125.9|69167.2|69152.2|69168.5|69153.5|69140.9|69125.9|563
1679418900000|2023-03-21 17:15:00|69166.9|69151.9|69174|69159|69182.1|69167.1|69149.3|69134.3|532
1679419200000|2023-03-21 17:20:00|69174.4|69159.4|69186.5|69171.5|69190|69175|69164.5|69147.1|446
1679419500000|2023-03-21 17:25:00|69186.2|69171.2|69183.3|69168.3|69187.8|69172.8|69176.3|69161.3|434
1679419800000|2023-03-21 17:30:00|69183.5|69168.5|69176|69161|69184.5|69169.5|69173.8|69158.8|437
1679420100000|2023-03-21 17:35:00|69175.2|69160.2|69167.4|69152.4|69178.3|69163.3|69164.9|69149.9|371
1679420400000|2023-03-21 17:40:00|69166.9|69151.9|69193.4|69178.4|69193.4|69178.4|69165.7|69150.7|435
1679420700000|2023-03-21 17:45:00|69193.3|69178.3|69182.9|69167.9|69202.9|69186|69182.8|69167.8|368
1679421000000|2023-03-21 17:50:00|69183|69168|69177.8|69162.8|69193.9|69176|69177.5|69162.5|396
1679421300000|2023-03-21 17:55:00|69177.7|69162.7|69180.3|69165.3|69194.2|69179.2|69174.8|69159.8|326
1679421600000|2023-03-21 18:00:00|69179.4|69164.4|69184.7|69169.7|69192.7|69177.7|69176.5|69161.5|434
1679421900000|2023-03-21 18:05:00|69184.8|69169.8|69181.2|69166.2|69187.5|69172.5|69175.3|69160.3|453
1679422200000|2023-03-21 18:10:00|69181.3|69166.3|69195.3|69180.3|69201.1|69186.1|69179.9|69164.9|375
1679422500000|2023-03-21 18:15:00|69195.1|69180.1|69214.6|69199.6|69214.8|69199.8|69195.1|69180.1|332
1679422800000|2023-03-21 18:20:00|69214.5|69199.5|69216.9|69201.9|69220.4|69205.4|69201.1|69186.1|362
1679423100000|2023-03-21 18:25:00|69216.7|69201.7|69211.1|69196.1|69231.2|69216.2|69204.3|69189.3|358
1679423400000|2023-03-21 18:30:00|69210.9|69195.9|69190.9|69175.9|69210.9|69195.9|69187.1|69172.1|387
1679423700000|2023-03-21 18:35:00|69192.6|69177.6|69191.6|69176.6|69198.1|69183.1|69187.3|69172.3|325
1679424000000|2023-03-21 18:40:00|69191.5|69176.5|69210.7|69195.7|69213.8|69198.8|69191.4|69176.4|329
1679424300000|2023-03-21 18:45:00|69210.8|69195.8|69207.9|69192.9|69214.4|69199.4|69202|69187|376
1679424600000|2023-03-21 18:50:00|69207.8|69192.8|69189.3|69174.3|69210.5|69195.5|69189|69174|332
1679424900000|2023-03-21 18:55:00|69189.5|69174.5|69177.4|69162.4|69194.3|69179.3|69164.1|69149.1|440
1679425200000|2023-03-21 19:00:00|69177.8|69162.8|69164.5|69149.5|69181.9|69166.9|69164.4|69149.4|414
1679425500000|2023-03-21 19:05:00|69164.4|69149.4|69161.6|69146.6|69171.4|69156.4|69161.1|69146.1|292
1679425800000|2023-03-21 19:10:00|69161.5|69146.5|69165.1|69150.1|69171.6|69156.6|69155.1|69140.1|356
1679426100000|2023-03-21 19:15:00|69165|69150|69161.6|69146.6|69177|69162|69161.3|69146.3|339
1679426400000|2023-03-21 19:20:00|69161.7|69146.7|69168.8|69153.8|69169.1|69154.1|69161.7|69146.7|188
1679426700000|2023-03-21 19:25:00|69168.7|69153.7|69175.2|69160.2|69176.7|69161.7|69162.7|69147.7|294
1679427000000|2023-03-21 19:30:00|69175.1|69160.1|69188.3|69173.3|69191.3|69176.3|69172.9|69157.9|292
1679427300000|2023-03-21 19:35:00|69188.4|69173.4|69167.8|69152.8|69189.9|69174.9|69165.4|69150.4|321
1679427600000|2023-03-21 19:40:00|69168.1|69153.1|69160.9|69145.9|69170.4|69155.4|69160.9|69145.9|320
1679427900000|2023-03-21 19:45:00|69161|69146|69156.2|69141.2|69163.6|69148.6|69150.7|69135.7|300
1679428200000|2023-03-21 19:50:00|69157.3|69142.3|69136.9|69121.9|69162.3|69147.3|69119.6|69099.6|402
1679428500000|2023-03-21 19:55:00|69136.5|69121.5|69147.9|69132.9|69158.2|69143.2|69136.5|69121.5|453
1679428800000|2023-03-21 20:00:00|69147.6|69132.6|69146.8|69126.8|69152.2|69137.2|69131.4|69116.4|351
1679429100000|2023-03-21 20:05:00|69146.9|69126.9|69162.1|69142.1|69162.3|69147.3|69145.1|69125.1|212
1679429400000|2023-03-21 20:10:00|69161.9|69141.9|69155|69135|69162.2|69142.2|69149.2|69129.2|232
1679429700000|2023-03-21 20:15:00|69154.8|69134.8|69169.1|69149.1|69173.8|69153.8|69150.5|69134.8|227
1679430000000|2023-03-21 20:20:00|69168.9|69148.9|69170.2|69155.2|69173.8|69155.2|69168.9|69148.9|166
1679430300000|2023-03-21 20:25:00|69170.6|69155.6|69173.5|69158.5|69176.6|69158.9|69170.1|69150.1|203
1679430600000|2023-03-21 20:30:00|69173.3|69158.3|69160.5|69145.5|69173.3|69158.3|69159.7|69144.7|211
1679430900000|2023-03-21 20:35:00|69160.3|69145.3|69158.1|69143.1|69162.7|69147.7|69156.9|69141.9|162
1679431200000|2023-03-21 20:40:00|69158|69143|69156.1|69136.1|69159.9|69143.1|69153.1|69133.2|107
1679431500000|2023-03-21 20:45:00|69156.3|69136.3|69161.8|69141.8|69163.6|69143.6|69149.6|69129.6|211
1679431800000|2023-03-21 20:50:00|69161.7|69141.7|69154.9|69134.9|69161.7|69141.7|69152.4|69134.7|219
1679432100000|2023-03-21 20:55:00|69154.6|69134.6|69181.7|69129.9|69183.7|69137|69150.7|69129.4|222
1679432400000|2023-03-21 21:00:00|69185.1|69127|69163.4|69136.1|69190.6|69136.3|69162.8|69123.2|70
1679432700000|2023-03-21 21:05:00|69162.9|69136.5|69172|69128.4|69182.2|69136.5|69160.8|69125.3|98
1679433000000|2023-03-21 21:10:00|69172.1|69128.5|69169|69132.3|69172.1|69132.3|69167.9|69128.2|48
1679433300000|2023-03-21 21:15:00|69168.9|69132.2|69159.7|69132.4|69169.1|69133.7|69159.7|69131.5|45
1679433600000|2023-03-21 21:20:00|69159.6|69132.3|69158.4|69132.1|69160.1|69132.6|69158.4|69131.2|67
1679433900000|2023-03-21 21:25:00|69158.7|69132.2|69151.2|69128.6|69158.8|69133.3|69150.8|69127.9|47
1679434200000|2023-03-21 21:30:00|69151|69128.4|69158.3|69133.1|69158.8|69133.1|69150.1|69128.1|44
1679434500000|2023-03-21 21:35:00|69158.2|69133|69158.5|69133.2|69158.6|69134.9|69156.7|69132.8|31
1679434800000|2023-03-21 21:40:00|69158.7|69132.5|69159.1|69132|69161|69133|69158.5|69129.5|33
1679435100000|2023-03-21 21:45:00|69159.4|69132.1|69169.5|69129.2|69171|69132.3|69159.3|69129|76
1679435400000|2023-03-21 21:50:00|69169.6|69129.3|69170.1|69128.7|69171.3|69130.4|69168.2|69128.1|165
1679435700000|2023-03-21 21:55:00|69161.7|69135|69156.9|69136.9|69171.6|69138.4|69156.1|69128|156
1679436000000|2023-03-21 22:00:00|69151.6|69131.6|69154|69134|69169|69138.4|69149.2|69126.5|182
1679436300000|2023-03-21 22:05:00|69153.9|69133.9|69155.7|69135.7|69158.3|69138.3|69153.2|69133.2|136
1679436600000|2023-03-21 22:10:00|69155.9|69135.9|69159.3|69139.3|69160.4|69140.4|69155.2|69135.2|215
1679436900000|2023-03-21 22:15:00|69159.4|69139.4|69161.7|69141.7|69164.4|69144.4|69155.2|69135.2|231
1679437200000|2023-03-21 22:20:00|69161.6|69141.6|69153.1|69133.1|69162.8|69142.8|69151.3|69131.3|256
1679437500000|2023-03-21 22:25:00|69152.9|69132.9|69159.2|69139.2|69160.8|69140.8|69151.6|69131.6|193
1679437800000|2023-03-21 22:30:00|69159.1|69139.1|69153|69133|69159.8|69139.8|69152.9|69132.9|176
1679438100000|2023-03-21 22:35:00|69153.1|69133.1|69156|69136|69156.1|69136.1|69151.5|69131.5|154
1679438400000|2023-03-21 22:40:00|69155.9|69135.9|69154.6|69134.6|69157.4|69137.4|69154|69134|203
1679438700000|2023-03-21 22:45:00|69154.4|69134.4|69152.1|69132.1|69158.9|69138.9|69151.9|69131.9|137
1679439000000|2023-03-21 22:50:00|69152.2|69132.2|69152.5|69132.5|69154.9|69134.9|69150.7|69130.7|160
1679439300000|2023-03-21 22:55:00|69152.6|69132.6|69150.6|69130.6|69153.2|69133.2|69150.2|69130.2|184
1679439600000|2023-03-21 23:00:00|69150.5|69130.5|69151.6|69131.6|69156.7|69136.7|69149.3|69129.3|246
1679439900000|2023-03-21 23:05:00|69151.5|69131.5|69144.8|69124.8|69153.8|69133.8|69144.4|69124.4|189
1679440200000|2023-03-21 23:10:00|69144.9|69124.9|69149.9|69129.9|69150.1|69130.1|69144.5|69124.5|198
1679440500000|2023-03-21 23:15:00|69149.8|69129.8|69146.6|69126.6|69151.3|69133.8|69146.3|69126.3|168
1679440800000|2023-03-21 23:20:00|69147|69127|69142.1|69122.1|69147.9|69128.7|69138.4|69118.4|211
1679441100000|2023-03-21 23:25:00|69141.7|69121.7|69144.2|69124.2|69148.2|69128.2|69139|69119|235
1679441400000|2023-03-21 23:30:00|69144.3|69124.3|69138.2|69118.2|69144.9|69124.9|69138.1|69118.1|293
1679441700000|2023-03-21 23:35:00|69138.3|69118.3|69131.1|69111.1|69145|69125|69130.5|69110.5|281
1679442000000|2023-03-21 23:40:00|69132.7|69112.7|69131.7|69116.7|69135.2|69116.7|69130.6|69110.6|273
1679442300000|2023-03-21 23:45:00|69131.6|69116.6|69137|69117|69151.4|69131.4|69131.6|69113.5|317
1679442600000|2023-03-21 23:50:00|69137.1|69117.1|69132.6|69112.6|69137.3|69118|69131.6|69111.6|299
1679442900000|2023-03-21 23:55:00|69132.4|69112.4|69132.9|69112.9|69134.6|69114.6|69124.9|69104.9|293
1679443200000|2023-03-22 00:00:00|69133.3|69113.3|69123.6|69103.6|69134.7|69114.7|69116.5|69096.5|378
1679443500000|2023-03-22 00:05:00|69123.9|69103.9|69149|69129|69154.1|69134.1|69111.1|69091.1|432
1679443800000|2023-03-22 00:10:00|69149.1|69129.1|69143.9|69123.9|69158.6|69138.6|69141.8|69121.8|359
1679444100000|2023-03-22 00:15:00|69143.8|69123.8|69149.2|69129.2|69152.9|69132.9|69139.3|69119.3|353
1679444400000|2023-03-22 00:20:00|69149.1|69129.1|69157.1|69137.1|69164.9|69144.9|69147.8|69127.8|382
1679444700000|2023-03-22 00:25:00|69157.7|69137.7|69155|69135|69157.8|69137.8|69148.7|69128.7|349
1679445000000|2023-03-22 00:30:00|69154.5|69134.5|69160.2|69140.2|69163.2|69143.2|69152.6|69132.6|351
1679445300000|2023-03-22 00:35:00|69160.1|69140.1|69167.7|69147.7|69175.9|69155.9|69156.2|69138.7|318
1679445600000|2023-03-22 00:40:00|69167.5|69147.5|69158|69138|69172|69152|69157.7|69137.7|297
1679445900000|2023-03-22 00:45:00|69157.9|69137.9|69151.1|69131.1|69161.9|69141.9|69148.2|69128.2|347
1679446200000|2023-03-22 00:50:00|69151.3|69131.3|69138.8|69118.8|69155|69135|69138.8|69118.8|447
1679446500000|2023-03-22 00:55:00|69141.7|69121.7|69163.1|69143.1|69163.3|69143.3|69129.3|69109.3|430
1679446800000|2023-03-22 01:00:00|69163|69143|69156.9|69136.9|69167.2|69147.2|69143.8|69123.8|455
1679447100000|2023-03-22 01:05:00|69157|69137|69158.9|69138.9|69171.3|69151.3|69154|69134|413
1679447400000|2023-03-22 01:10:00|69158.8|69138.8|69156.8|69136.8|69159.1|69139.1|69146.9|69126.9|445
1679447700000|2023-03-22 01:15:00|69156.7|69136.7|69161.2|69141.2|69167.5|69147.5|69153.8|69133.8|378
1679448000000|2023-03-22 01:20:00|69161.7|69141.7|69154.9|69134.9|69166.3|69148.9|69152.1|69132.1|452
1679448300000|2023-03-22 01:25:00|69154.7|69134.7|69164.7|69144.7|69165|69145|69140.3|69120.3|457
1679448600000|2023-03-22 01:30:00|69164.9|69144.9|69166.3|69146.3|69167.3|69147.3|69144.9|69124.9|492
1679448900000|2023-03-22 01:35:00|69165.9|69145.9|69137.9|69117.9|69169|69149|69137.8|69117.8|519
1679449200000|2023-03-22 01:40:00|69137.8|69117.8|69124.7|69104.7|69140.8|69120.8|69108|69088|498
1679449500000|2023-03-22 01:45:00|69124.8|69104.8|69140.5|69120.5|69140.5|69120.5|69118.6|69098.6|467
1679449800000|2023-03-22 01:50:00|69140|69120|69131.3|69116.3|69143.7|69123.7|69121.3|69103.9|413
1679450100000|2023-03-22 01:55:00|69131.4|69116.4|69134.3|69114.3|69146.2|69126.2|69130.1|69110.1|386
1679450400000|2023-03-22 02:00:00|69134.6|69114.6|69120.4|69100.4|69141.4|69121.4|69120.3|69100.3|430
1679450700000|2023-03-22 02:05:00|69119.7|69099.7|69148.1|69128.1|69148.7|69131.3|69116.8|69096.8|441
1679451000000|2023-03-22 02:10:00|69148.6|69128.6|69132.4|69112.4|69159.6|69139.9|69129.5|69111.4|383
1679451300000|2023-03-22 02:15:00|69132.5|69112.5|69138.3|69118.3|69141.8|69121.8|69126.8|69109.6|321
1679451600000|2023-03-22 02:20:00|69137.9|69117.9|69146.3|69126.3|69150.3|69131.5|69134|69114.6|426
1679451900000|2023-03-22 02:25:00|69146.1|69126.1|69129.1|69109.1|69147.7|69127.7|69122.5|69102.5|394
1679452200000|2023-03-22 02:30:00|69129|69109|69138.5|69118.5|69151.7|69131.7|69120.5|69102.8|442
1679452500000|2023-03-22 02:35:00|69138.4|69118.4|69150.4|69130.4|69159.1|69139.1|69137.9|69117.9|379
1679452800000|2023-03-22 02:40:00|69150|69130|69150.5|69130.5|69158.8|69139.3|69144.2|69124.2|335
1679453100000|2023-03-22 02:45:00|69147.2|69127.2|69171|69156|69176|69159.1|69141.7|69121.7|381
1679453400000|2023-03-22 02:50:00|69171.1|69156.1|69166.3|69146.3|69182.1|69163.8|69163.8|69145.9|357
1679453700000|2023-03-22 02:55:00|69166.4|69146.4|69156.2|69136.2|69173.7|69156|69154.9|69134.9|376
1679454000000|2023-03-22 03:00:00|69156.4|69136.4|69172.9|69152.9|69177.1|69157.1|69156.4|69136.4|401
1679454300000|2023-03-22 03:05:00|69172.8|69152.8|69163.6|69143.6|69174.2|69154.5|69161.9|69142.8|395
1679454600000|2023-03-22 03:10:00|69163.7|69143.7|69165.7|69145.7|69168.2|69150.7|69157.5|69137.5|391
1679454900000|2023-03-22 03:15:00|69165.9|69145.9|69157|69137|69166.3|69146.3|69147.5|69132.5|346
1679455200000|2023-03-22 03:20:00|69157.1|69137.1|69151.8|69131.8|69158|69138|69144|69124|343
1679455500000|2023-03-22 03:25:00|69151.7|69131.7|69148.4|69133.4|69154.9|69137.1|69144.1|69126.9|304
1679455800000|2023-03-22 03:30:00|69148.5|69133.5|69153.5|69133.5|69156.3|69136.3|69143.1|69123.1|389
1679456100000|2023-03-22 03:35:00|69153.2|69133.2|69150.2|69130.2|69162.3|69142.3|69150.2|69130.2|364
1679456400000|2023-03-22 03:40:00|69150.1|69130.1|69151|69131|69152.2|69132.2|69138.6|69118.6|300
1679456700000|2023-03-22 03:45:00|69151.1|69131.1|69138|69118|69151.4|69131.4|69136.8|69116.8|321
1679457000000|2023-03-22 03:50:00|69138.4|69118.4|69143.3|69123.3|69146.9|69126.9|69135.1|69118|266
1679457300000|2023-03-22 03:55:00|69143.4|69123.4|69151.1|69131.1|69155.6|69135.6|69140.3|69120.3|277
1679457600000|2023-03-22 04:00:00|69151.8|69131.8|69163|69143|69164.5|69144.5|69151.4|69131.4|292
1679457900000|2023-03-22 04:05:00|69162.9|69142.9|69160.5|69140.5|69163.8|69143.8|69156.6|69136.6|385
1679458200000|2023-03-22 04:10:00|69160.6|69140.6|69149.2|69134.2|69161|69141|69148.8|69130.5|380
1679458500000|2023-03-22 04:15:00|69149.1|69134.1|69145.2|69125.2|69157.6|69137.6|69144.9|69124.9|307
1679458800000|2023-03-22 04:20:00|69145|69125|69158.1|69138.1|69158.5|69140.3|69137.1|69119.6|333
1679459100000|2023-03-22 04:25:00|69157.8|69137.8|69158.3|69138.3|69162.1|69142.1|69145.6|69129.7|263
1679459400000|2023-03-22 04:30:00|69158|69138|69153.5|69133.5|69163.3|69143.3|69152.4|69133.4|343
1679459700000|2023-03-22 04:35:00|69153.6|69133.6|69158.3|69138.3|69162.1|69142.1|69153.6|69133.6|321
1679460000000|2023-03-22 04:40:00|69158.2|69138.2|69154.8|69134.8|69158.2|69138.2|69148.8|69128.8|286
1679460300000|2023-03-22 04:45:00|69154.6|69134.6|69156.8|69136.8|69157.4|69139.2|69148|69129.9|220
1679460600000|2023-03-22 04:50:00|69156.9|69136.9|69152.5|69132.5|69156.9|69136.9|69146.6|69129.1|148
1679460900000|2023-03-22 04:55:00|69152.6|69132.6|69159.3|69139.3|69160.7|69141.7|69146.7|69128.7|212
1679461200000|2023-03-22 05:00:00|69159.2|69139.2|69159.3|69139.3|69159.3|69139.9|69149.6|69131.7|272
1679461500000|2023-03-22 05:05:00|69159.1|69139.1|69158.5|69138.5|69160.3|69140.3|69152.4|69133.1|240
1679461800000|2023-03-22 05:10:00|69158.1|69138.1|69162.6|69142.6|69164.4|69146.1|69156.3|69138.1|224
1679462100000|2023-03-22 05:15:00|69162.7|69142.7|69165.6|69145.6|69167.4|69147.4|69156.6|69136.6|226
1679462400000|2023-03-22 05:20:00|69165.7|69145.7|69161.7|69141.7|69169.8|69151.4|69151.5|69131.5|281
1679462700000|2023-03-22 05:25:00|69161.6|69141.6|69155.6|69135.6|69163.4|69145.6|69154.5|69134.9|260
1679463000000|2023-03-22 05:30:00|69155.7|69135.7|69156|69136|69162.7|69142.7|69153.6|69133.6|265
1679463300000|2023-03-22 05:35:00|69156.2|69136.2|69145.8|69125.8|69157.1|69137.1|69140.2|69121.1|308
1679463600000|2023-03-22 05:40:00|69147.2|69127.2|69139.6|69119.6|69151.2|69132.4|69139.3|69119.3|331
1679463900000|2023-03-22 05:45:00|69139.2|69119.2|69129.1|69109.1|69141.6|69121.6|69118.8|69098.8|336
1679464200000|2023-03-22 05:50:00|69129.7|69109.7|69129.4|69109.4|69138.1|69118.1|69129.3|69109.3|299
1679464500000|2023-03-22 05:55:00|69129.3|69109.3|69134|69114|69139.1|69121.7|69125.7|69108|312
1679464800000|2023-03-22 06:00:00|69134.3|69114.3|69135.5|69115.5|69136.3|69118.2|69122|69102.4|396
1679465100000|2023-03-22 06:05:00|69134.6|69114.6|69148.5|69128.5|69155.7|69135.7|69134.2|69114.2|465
1679465400000|2023-03-22 06:10:00|69147.7|69127.7|69141.3|69126.3|69152.7|69132.7|69136.3|69118.8|392
1679465700000|2023-03-22 06:15:00|69141.6|69126.6|69141.8|69126.8|69146.6|69128.1|69138.1|69119.9|349
1679466000000|2023-03-22 06:20:00|69141.9|69126.9|69144.4|69124.4|69146|69127.2|69140.2|69120.2|342
1679466300000|2023-03-22 06:25:00|69144.3|69124.3|69136.2|69116.2|69146.9|69127.3|69129.8|69112.1|311
1679466600000|2023-03-22 06:30:00|69136.5|69116.5|69155.8|69135.8|69156.5|69136.5|69136.1|69116.1|331
1679466900000|2023-03-22 06:35:00|69155.6|69135.6|69174.9|69154.9|69185.8|69165.8|69155.2|69135.2|386
1679467200000|2023-03-22 06:40:00|69173.9|69153.9|69175|69155|69188.4|69168.4|69172.8|69152.8|365
1679467500000|2023-03-22 06:45:00|69174.8|69154.8|69189.7|69169.7|69191.7|69171.7|69167.9|69150.3|416
1679467800000|2023-03-22 06:50:00|69190.6|69170.6|69185.7|69165.7|69191|69171|69169.1|69150.4|420
1679468100000|2023-03-22 06:55:00|69185.8|69165.8|69173|69150.8|69189.6|69171.7|69165.1|69145.1|429
1679468400000|2023-03-22 07:00:00|69173.3|69152.4|69206.8|69186.8|69216.5|69196.5|69141.9|69121.9|634
1679468700000|2023-03-22 07:05:00|69206.5|69186.5|69211.6|69191.6|69216.3|69197.1|69192.6|69176.7|586
1679469000000|2023-03-22 07:10:00|69213.6|69193.6|69194.5|69179.5|69219.9|69200.8|69185.7|69170.1|554
1679469300000|2023-03-22 07:15:00|69194.6|69179.6|69173.4|69158.4|69195.7|69180.7|69171.4|69156.4|452
1679469600000|2023-03-22 07:20:00|69173.9|69158.9|69191.8|69176.8|69195.8|69180.8|69166.8|69151.8|439
1679469900000|2023-03-22 07:25:00|69191.6|69176.6|69187.6|69172.6|69203.6|69188.6|69179.8|69164.8|518
1679470200000|2023-03-22 07:30:00|69189.4|69174.4|69202.6|69182.6|69219.7|69204.7|69186.6|69171.6|548
1679470500000|2023-03-22 07:35:00|69202.7|69182.7|69216.2|69201.2|69219.7|69204.7|69195.3|69180.3|471
1679470800000|2023-03-22 07:40:00|69216.3|69201.3|69203.2|69188.2|69219|69204|69196.3|69181.3|438
1679471100000|2023-03-22 07:45:00|69203.1|69188.1|69187.4|69167.4|69205.3|69190.3|69186.7|69167.4|464
1679471400000|2023-03-22 07:50:00|69187.1|69167.1|69190.5|69175.5|69192.5|69177.5|69163.9|69148.9|543
1679471700000|2023-03-22 07:55:00|69189.7|69174.7|69179.7|69159.7|69193.9|69178.9|69178.9|69159.7|440
1679472000000|2023-03-22 08:00:00|69176.7|69161.7|69145.8|69130.8|69182.1|69167.1|69133.9|69118.9|633
1679472300000|2023-03-22 08:05:00|69145.6|69130.6|69125.8|69110.8|69145.6|69130.6|69092.4|69077.4|617
1679472600000|2023-03-22 08:10:00|69125.6|69110.6|69155.1|69140.1|69165.7|69150.7|69115.4|69100.4|541
1679472900000|2023-03-22 08:15:00|69157.4|69142.4|69155.3|69140.3|69165.6|69150.6|69125.2|69110.2|594
1679473200000|2023-03-22 08:20:00|69155.1|69140.1|69152.1|69137.1|69168.1|69153.1|69135.7|69120.7|527
1679473500000|2023-03-22 08:25:00|69152.3|69137.3|69097.9|69082.9|69155|69140|69089.8|69072.1|553
1679473800000|2023-03-22 08:30:00|69097.1|69082.1|69111.3|69096.3|69122.6|69107.6|69097.1|69082.1|562
1679474100000|2023-03-22 08:35:00|69111.1|69096.1|69103.7|69088.7|69120.4|69105.4|69089.8|69074.8|572
1679474400000|2023-03-22 08:40:00|69103|69088|69082.3|69067.3|69103.6|69088.6|69069|69054|554
1679474700000|2023-03-22 08:45:00|69081.6|69066.6|69082.4|69067.4|69093|69078|69075|69060|555
1679475000000|2023-03-22 08:50:00|69082.5|69067.5|69080.3|69065.3|69102.1|69087.1|69075|69060|549
1679475300000|2023-03-22 08:55:00|69078|69063|69086.9|69071.9|69099.4|69082.7|69075|69060|506
1679475600000|2023-03-22 09:00:00|69084.9|69069.9|69096.8|69081.8|69115.1|69100.1|69084.6|69069.6|552
1679475900000|2023-03-22 09:05:00|69096.9|69081.9|69052.7|69037.7|69096.9|69081.9|69024.2|69009.2|563
1679476200000|2023-03-22 09:10:00|69053|69038|69025.7|69010.7|69053|69038|69024.8|69009.8|477
1679476500000|2023-03-22 09:15:00|69025.8|69010.8|69022.6|69007.6|69035.8|69020.8|69016.7|69001.7|454
1679476800000|2023-03-22 09:20:00|69022.9|69007.9|69045.1|69030.1|69045.1|69030.1|69022|69007|551
1679477100000|2023-03-22 09:25:00|69045|69030|69026.2|69011.2|69045.3|69030.3|69004.6|68989.6|519
1679477400000|2023-03-22 09:30:00|69026.4|69011.4|69032.4|69017.4|69038.3|69023.3|69020.3|69005.3|481
1679477700000|2023-03-22 09:35:00|69032.3|69017.3|69048.3|69033.3|69058.5|69043.5|69028.6|69013.6|476
1679478000000|2023-03-22 09:40:00|69048.1|69033.1|69057.4|69042.4|69074.2|69059.2|69036.9|69021.9|421
1679478300000|2023-03-22 09:45:00|69057.8|69042.8|69041.4|69026.4|69065.7|69050.7|69024|69009|437
1679478600000|2023-03-22 09:50:00|69041.5|69026.5|69055.2|69040.2|69058.7|69043.7|69041.5|69026.5|419
1679478900000|2023-03-22 09:55:00|69055|69040|69045.5|69030.5|69055.1|69040.1|69024.9|69009.9|466
1679479200000|2023-03-22 10:00:00|69045.2|69030.2|69064.2|69049.2|69065.3|69050.3|69045.2|69030.2|439
1679479500000|2023-03-22 10:05:00|69064.7|69049.7|69073.8|69058.8|69090.9|69075.9|69064.7|69049.7|396
1679479800000|2023-03-22 10:10:00|69073.9|69058.9|69048.2|69033.2|69076.5|69061.5|69035.9|69020.9|515
1679480100000|2023-03-22 10:15:00|69048.1|69033.1|69041.3|69026.3|69052.5|69037.5|69027.3|69011.4|506
1679480400000|2023-03-22 10:20:00|69041.2|69026.2|69042.7|69027.7|69054.4|69039.4|69035.1|69020.1|516
1679480700000|2023-03-22 10:25:00|69040.9|69025.9|69062.4|69047.4|69062.4|69047.4|69030.1|69015|550
1679481000000|2023-03-22 10:30:00|69062.5|69047.5|69041.8|69026.8|69080.3|69065.3|69041.3|69026.3|505
1679481300000|2023-03-22 10:35:00|69041.9|69026.9|69053.5|69038.5|69053.5|69038.5|69037.6|69022.6|404
1679481600000|2023-03-22 10:40:00|69054|69039|69044.7|69029.7|69058.2|69043.2|69040.7|69025.7|410
1679481900000|2023-03-22 10:45:00|69044.8|69029.8|69066.6|69051.6|69066.6|69051.6|69041.3|69026.3|415
1679482200000|2023-03-22 10:50:00|69067.1|69052.1|69035|69020|69073.7|69058.7|69027.7|69012.7|516
1679482500000|2023-03-22 10:55:00|69035.6|69020.6|69012.4|68992.4|69053.8|69038.8|68993.9|68978.9|551
1679482800000|2023-03-22 11:00:00|69014.5|68994.5|69014.7|68999.7|69035.1|69020.1|69005.7|68990.7|440
1679483100000|2023-03-22 11:05:00|69014.2|68999.2|69026.4|69011.4|69029.7|69014.7|69013.4|68998.4|436
1679483400000|2023-03-22 11:10:00|69026.2|69011.2|68997.2|68982.2|69026.4|69011.4|68995.9|68980.9|391
1679483700000|2023-03-22 11:15:00|69000.6|68985.6|68994.1|68979.1|69017.3|69002.3|68992.4|68977.4|460
1679484000000|2023-03-22 11:20:00|68993.8|68978.8|68994.1|68979.1|69007.7|68992.7|68991.9|68976.9|433
1679484300000|2023-03-22 11:25:00|68994.6|68979.6|68992.7|68977.7|69002.2|68987.2|68991|68976|418
1679484600000|2023-03-22 11:30:00|68992.8|68977.8|69000.3|68985.3|69002.7|68987.7|68991.7|68976.7|456
1679484900000|2023-03-22 11:35:00|69000.2|68985.2|69011.2|68996.2|69019.6|69004.6|68999.7|68984.7|391
1679485200000|2023-03-22 11:40:00|69009.6|68994.6|69000.7|68985.7|69009.6|68994.6|68991.4|68976.4|419
1679485500000|2023-03-22 11:45:00|69000.9|68985.9|69001.5|68986.5|69014.2|68999.2|68994.9|68979.9|494
1679485800000|2023-03-22 11:50:00|69001.4|68986.4|68984|68969|69002|68987|68972.6|68957.6|474
1679486100000|2023-03-22 11:55:00|68984.1|68969.1|68979.8|68964.8|68989.1|68974.1|68974.9|68959.9|463
1679486400000|2023-03-22 12:00:00|68979.6|68964.6|68976.7|68961.7|68991.7|68976.7|68974.5|68959.5|479
1679486700000|2023-03-22 12:05:00|68976.3|68961.3|68971.1|68956.1|68984.3|68969.3|68966.3|68951.3|537
1679487000000|2023-03-22 12:10:00|68971.2|68956.2|68979.1|68964.1|68981.2|68966.2|68963.8|68948.8|501
1679487300000|2023-03-22 12:15:00|68979|68964|68987.2|68972.2|68988.5|68973.5|68972.4|68957.4|518
1679487600000|2023-03-22 12:20:00|68983.6|68968.6|68989.2|68974.2|68999.6|68984.6|68971.2|68956.2|502
1679487900000|2023-03-22 12:25:00|68989.1|68974.1|69005.9|68990.9|69011.5|68996.5|68987.6|68972.6|424
1679488200000|2023-03-22 12:30:00|69005.8|68990.8|69071.5|69056.5|69074.2|69059.2|69003.2|68988.2|563
1679488500000|2023-03-22 12:35:00|69071.3|69056.3|69059.9|69044.9|69077.5|69062.5|69053.8|69038.8|496
1679488800000|2023-03-22 12:40:00|69060|69045|69053|69038|69074.8|69059.8|69047.4|69032.4|512
1679489100000|2023-03-22 12:45:00|69053.4|69038.4|69078.6|69063.6|69089|69074|69049.8|69034.8|500
1679489400000|2023-03-22 12:50:00|69078.7|69063.7|69077.5|69062.5|69085.2|69070.2|69059.4|69044.4|499
1679489700000|2023-03-22 12:55:00|69079.8|69064.8|69081.8|69066.8|69102.2|69087.2|69071.3|69056.3|523
1679490000000|2023-03-22 13:00:00|69082.2|69067.2|69079.2|69064.2|69097.9|69082.9|69074|69059|517
1679490300000|2023-03-22 13:05:00|69079.3|69064.3|69074.7|69059.7|69083.8|69068.8|69067|69052|442
1679490600000|2023-03-22 13:10:00|69074.5|69059.5|69059.4|69044.4|69085.1|69070.1|69052.6|69037.6|460
1679490900000|2023-03-22 13:15:00|69059.7|69044.7|69064.1|69049.1|69076.2|69061.2|69058.2|69043.2|484
1679491200000|2023-03-22 13:20:00|69065.6|69050.6|69049.6|69034.6|69067.3|69052.3|69049|69034|469
1679491500000|2023-03-22 13:25:00|69049.4|69034.4|69053.4|69038.4|69053.4|69038.4|69039.6|69024.6|409
1679491800000|2023-03-22 13:30:00|69052|69037|69059.3|69044.3|69073.2|69058.2|69030.3|69015.3|613
1679492100000|2023-03-22 13:35:00|69059|69044|69093|69078|69096.7|69081.7|69053.4|69038.4|623
1679492400000|2023-03-22 13:40:00|69093.1|69078.1|69088.3|69073.3|69105.2|69090.2|69078.8|69063.8|537
1679492700000|2023-03-22 13:45:00|69088.9|69073.9|69101.6|69086.6|69114.3|69099.3|69085.7|69070.7|509
1679493000000|2023-03-22 13:50:00|69099.3|69084.3|69091.5|69076.5|69104.7|69089.7|69091|69076|442
1679493300000|2023-03-22 13:55:00|69091.4|69076.4|69079.7|69064.7|69105.2|69090.2|69078.1|69063.1|530
1679493600000|2023-03-22 14:00:00|69079.6|69064.6|69102.1|69087.1|69112.2|69097.2|69069.8|69054.8|548
1679493900000|2023-03-22 14:05:00|69101.2|69086.2|69090.3|69075.3|69117.5|69102.5|69072|69057|534
1679494200000|2023-03-22 14:10:00|69090.1|69075.1|69096.7|69081.7|69113.2|69098.2|69080.9|69065.9|478
1679494500000|2023-03-22 14:15:00|69096.8|69081.8|69082.9|69067.9|69104|69089|69073.6|69058.6|516
1679494800000|2023-03-22 14:20:00|69091|69076|69060.6|69045.6|69106.6|69091.6|69053.7|69038.7|504
1679495100000|2023-03-22 14:25:00|69061.1|69046.1|69064.7|69049.7|69071.5|69056.5|69050.7|69035.7|512
1679495400000|2023-03-22 14:30:00|69064.6|69049.6|69061.8|69046.8|69079.4|69064.4|69049.5|69034.5|480
1679495700000|2023-03-22 14:35:00|69061.3|69046.3|69079.3|69064.3|69083.6|69068.6|69060.3|69045.3|456
1679496000000|2023-03-22 14:40:00|69079.4|69064.4|69046.4|69031.4|69093.7|69078.7|69041.4|69026.4|445
1679496300000|2023-03-22 14:45:00|69046.9|69031.9|69025.2|69010.2|69050.6|69035.6|69025.1|69010.1|473
1679496600000|2023-03-22 14:50:00|69027.1|69012.1|68991.3|68976.3|69028.2|69013.2|68974.3|68959.3|547
1679496900000|2023-03-22 14:55:00|68991.2|68976.2|68994.3|68979.3|69010.7|68995.7|68977|68962|513
1679497200000|2023-03-22 15:00:00|68994|68979|69020.8|69005.8|69023.4|69008.4|68990.7|68975.7|525
1679497500000|2023-03-22 15:05:00|69020.7|69005.7|69027.5|69012.5|69029.3|69014.3|69016.9|69001.9|497
1679497800000|2023-03-22 15:10:00|69027.3|69012.3|69030.4|69015.4|69038.8|69023.8|69022|69007|476
1679498100000|2023-03-22 15:15:00|69030.1|69015.1|69022.2|69007.2|69032.1|69017.1|69002.7|68987.7|516
1679498400000|2023-03-22 15:20:00|69022.1|69007.1|69005.4|68990.4|69027|69012|68998|68983|450
1679498700000|2023-03-22 15:25:00|69005.3|68990.3|69022.8|69007.8|69023.6|69008.6|68994.1|68979.1|441
1679499000000|2023-03-22 15:30:00|69022.9|69007.9|69035.5|69020.5|69036.5|69021.5|69013.3|68998.3|480
1679499300000|2023-03-22 15:35:00|69035.6|69020.6|69020.5|69005.5|69035.6|69020.6|69019.9|69004.9|407
1679499600000|2023-03-22 15:40:00|69020.4|69005.4|69034.8|69019.8|69035.9|69020.9|69013.5|68998.5|484
1679499900000|2023-03-22 15:45:00|69034.7|69019.7|69027.4|69012.4|69038.4|69023.4|68999.3|68984.3|508
1679500200000|2023-03-22 15:50:00|69026.2|69011.2|69062.6|69047.6|69062.8|69047.8|69021.2|69006.2|555
1679500500000|2023-03-22 15:55:00|69064.5|69049.5|69017.1|69002.1|69065.2|69050.2|69007.3|68992.3|604
1679500800000|2023-03-22 16:00:00|69016.5|69001.5|68991.1|68976.1|69016.9|69001.9|68960.7|68945.7|599
1679501100000|2023-03-22 16:05:00|68991.3|68976.3|69000|68985|69022.2|69007.2|68984.5|68969.5|480
1679501400000|2023-03-22 16:10:00|68999.6|68984.6|69010.9|68995.9|69019.6|69004.6|68999.2|68984.2|489
1679501700000|2023-03-22 16:15:00|69010.6|68995.6|69016.7|69001.7|69024.2|69009.2|69009.1|68994.1|462
1679502000000|2023-03-22 16:20:00|69016.6|69001.6|69015.7|69000.7|69026.1|69009.8|69008.4|68993.4|453
1679502300000|2023-03-22 16:25:00|69016|69001|69008.2|68993.2|69026|69008.7|68998.1|68983.1|436
1679502600000|2023-03-22 16:30:00|69008.1|68993.1|69028.2|69013.2|69028.3|69013.3|69006.4|68990.8|408
1679502900000|2023-03-22 16:35:00|69028.1|69013.1|69017.9|69002.9|69028.4|69013.4|69013.5|68998.5|407
1679503200000|2023-03-22 16:40:00|69017.3|69002.3|69003.9|68988.9|69017.8|69002.8|68995.8|68980.8|387
1679503500000|2023-03-22 16:45:00|69003.8|68988.8|68981.3|68966.3|69004.5|68989.5|68981|68966|362
1679503800000|2023-03-22 16:50:00|68981.2|68966.2|68977.9|68962.9|68983.1|68967.8|68949.3|68931.4|517
1679504100000|2023-03-22 16:55:00|68978.4|68963.4|68958.6|68943.6|68987.4|68972.1|68954.8|68939.8|451
1679504400000|2023-03-22 17:00:00|68960.7|68940.7|68971.8|68956.8|68972.4|68956.8|68952.9|68936.9|509
1679504700000|2023-03-22 17:05:00|68972.1|68957.1|68972|68957|68982.8|68967.8|68969.2|68951.8|429
1679505000000|2023-03-22 17:10:00|68971.7|68956.7|68979|68959|68979.1|68960.9|68960.3|68943|383
1679505300000|2023-03-22 17:15:00|68979.1|68959.1|68986.9|68971.9|68986.9|68971.9|68973.4|68954.2|370
1679505600000|2023-03-22 17:20:00|68986.7|68971.7|69005.2|68990.2|69008.7|68993.7|68982.6|68967.6|384
1679505900000|2023-03-22 17:25:00|69004.1|68989.1|69012.7|68997.7|69013.2|68998.2|69003.4|68988.4|378
1679506200000|2023-03-22 17:30:00|69012.5|68997.5|68989.5|68974.5|69013.3|68998.3|68985.2|68970.2|434
1679506500000|2023-03-22 17:35:00|68989.2|68974.2|69011.5|68996.5|69014.1|68999.1|68979.6|68964.6|446
1679506800000|2023-03-22 17:40:00|69011.6|68996.6|68996.6|68981.6|69018.8|69001|68993.1|68976.1|442
1679507100000|2023-03-22 17:45:00|68997.2|68982.2|69003.5|68983.5|69003.9|68988.9|68989.4|68973.4|413
1679507400000|2023-03-22 17:50:00|69002.7|68982.7|68989.9|68969.9|69004.5|68989.5|68969.3|68949.3|529
1679507700000|2023-03-22 17:55:00|68990|68970|69003.1|68939.5|69007.2|68987.2|68976.9|68937.9|572
1679508000000|2023-03-22 18:00:00|69004.3|68940.4|68611.3|68591.3|69004.3|68944.2|68611.3|68591.3|823
1679508300000|2023-03-22 18:05:00|68611.2|68591.2|68701.8|68681.8|68729.3|68709.3|68579.6|68559.6|802
1679508600000|2023-03-22 18:10:00|68700|68680|68712.6|68692.6|68734.3|68714.3|68646.6|68626.6|794
1679508900000|2023-03-22 18:15:00|68711.5|68691.5|68641.9|68621.9|68711.5|68691.5|68633.8|68613.8|779
1679509200000|2023-03-22 18:20:00|68644.2|68624.2|68642|68622|68678.7|68658.7|68618.5|68598.5|783
1679509500000|2023-03-22 18:25:00|68641.7|68621.7|68619.1|68599.1|68641.7|68621.7|68583.2|68563.2|752
1679509800000|2023-03-22 18:30:00|68618.2|68598.2|68639.1|68619.1|68671.2|68651.2|68600.2|68580.2|812
1679510100000|2023-03-22 18:35:00|68639|68619|68557.2|68537.2|68708.4|68688.4|68494.3|68474.3|799
1679510400000|2023-03-22 18:40:00|68556.5|68536.5|68395.3|68375.3|68559.6|68539.6|68361.1|68341.1|822
1679510700000|2023-03-22 18:45:00|68395|68375|68272.5|68252.5|68433.9|68413.9|68240.9|68220.9|816
1679511000000|2023-03-22 18:50:00|68271.9|68251.9|68403.6|68383.6|68418.9|68398.9|68267.7|68247.7|797
1679511300000|2023-03-22 18:55:00|68401.5|68381.5|68443.8|68423.8|68463.5|68443.5|68380.2|68360.2|812
1679511600000|2023-03-22 19:00:00|68442.1|68422.1|68592.8|68572.8|68592.8|68572.8|68436.1|68416.1|822
1679511900000|2023-03-22 19:05:00|68593.5|68573.5|68573.4|68553.4|68618.7|68598.7|68532.2|68512.2|824
1679512200000|2023-03-22 19:10:00|68573.1|68553.1|68474.3|68454.3|68592|68572|68453|68433|813
1679512500000|2023-03-22 19:15:00|68479.3|68459.3|68453.3|68433.3|68511.8|68491.8|68415.9|68395.9|781
1679512800000|2023-03-22 19:20:00|68451.9|68431.9|68414.4|68394.4|68457.2|68437.2|68402.8|68383.4|746
1679513100000|2023-03-22 19:25:00|68413.2|68393.2|68372.2|68352.2|68421.9|68401.9|68368|68349.6|715
1679513400000|2023-03-22 19:30:00|68373.5|68353.5|68470.2|68450.2|68481.2|68461.2|68370.2|68350.2|733
1679513700000|2023-03-22 19:35:00|68467.1|68447.1|68491.8|68471.8|68511.7|68491.7|68458.5|68438.5|719
1679514000000|2023-03-22 19:40:00|68490.3|68470.3|68526.4|68506.4|68527.6|68507.6|68459|68439|711
1679514300000|2023-03-22 19:45:00|68527.9|68507.9|68504.3|68484.3|68556|68536|68501.7|68481.7|669
1679514600000|2023-03-22 19:50:00|68506.5|68486.5|68550.8|68530.8|68551.3|68531.3|68487.1|68467.1|690
1679514900000|2023-03-22 19:55:00|68551.9|68531.9|68538|68523|68578.1|68558.1|68536.4|68516.4|640
1679515200000|2023-03-22 20:00:00|68538.6|68523.6|68562.3|68542.3|68568.1|68548.1|68538.6|68519.7|482
1679515500000|2023-03-22 20:05:00|68562|68542|68568|68548|68574.1|68554.1|68542.7|68522.7|442
1679515800000|2023-03-22 20:10:00|68567.9|68547.9|68558.9|68538.9|68575|68555|68556.4|68536.4|346
1679516100000|2023-03-22 20:15:00|68562.8|68542.8|68586.1|68566.1|68590.7|68570.7|68561.5|68541.5|362
1679516400000|2023-03-22 20:20:00|68585.9|68565.9|68608.5|68588.5|68610.1|68590.1|68585.9|68565.9|364
1679516700000|2023-03-22 20:25:00|68608.8|68588.8|68605.2|68585.2|68610.5|68592.1|68605.2|68585.2|274
1679517000000|2023-03-22 20:30:00|68605|68585|68603.3|68583.3|68607.9|68587.9|68601.8|68581.8|271
1679517300000|2023-03-22 20:35:00|68603.4|68583.4|68598.9|68578.9|68608.4|68588.4|68592.7|68572.7|251
1679517600000|2023-03-22 20:40:00|68599.2|68579.2|68578.9|68558.9|68602.3|68582.3|68578.4|68558.4|240
1679517900000|2023-03-22 20:45:00|68578.8|68558.8|68566.5|68546.5|68580.9|68560.9|68566|68546|248
1679518200000|2023-03-22 20:50:00|68566.4|68546.4|68582.1|68562.1|68585.2|68565.2|68564.6|68544.6|307
1679518500000|2023-03-22 20:55:00|68582.2|68562.2|68611.8|68576.2|68611.8|68587.9|68581.2|68561.2|419
1679518800000|2023-03-22 21:00:00|68614.4|68573.8|68614.4|68569.7|68630.6|68574.2|68591.4|68555.1|80
1679519100000|2023-03-22 21:05:00|68616.1|68567.9|68592.4|68558.1|68616.1|68570.9|68585.8|68557|47
1679519400000|2023-03-22 21:10:00|68592.3|68557.8|68589.7|68554.1|68593.5|68565.4|68588.2|68549.2|85
1679519700000|2023-03-22 21:15:00|68590.4|68556.5|68588|68553.3|68593.3|68558|68588|68552.3|62
1679520000000|2023-03-22 21:20:00|68588.2|68553.5|68594.7|68553.9|68594.9|68554.2|68587.5|68543.1|81
1679520300000|2023-03-22 21:25:00|68594.8|68553.6|68594.1|68553.2|68595.2|68554.5|68593.3|68549.6|138
1679520600000|2023-03-22 21:30:00|68594.2|68553.1|68594|68558.7|68596.2|68558.7|68593.5|68552.3|119
1679520900000|2023-03-22 21:35:00|68593.9|68558.8|68591.3|68557.8|68596|68564.1|68585.7|68554.2|92
1679521200000|2023-03-22 21:40:00|68591.2|68557.7|68586.5|68546.8|68591.7|68558.3|68586.5|68546.4|88
1679521500000|2023-03-22 21:45:00|68586.4|68548.5|68586.9|68551.1|68593|68562.7|68583.9|68534.4|159
1679521800000|2023-03-22 21:50:00|68586.8|68551.2|68586.8|68550|68588.8|68553.8|68584.9|68549.2|101
1679522100000|2023-03-22 21:55:00|68586.7|68553.3|68585.5|68560.6|68587|68560.6|68577.1|68549.8|99
1679522400000|2023-03-22 22:00:00|68587.9|68550.1|68583.6|68561.5|68587.9|68564.5|68574.6|68543.7|316
1679522700000|2023-03-22 22:05:00|68581.5|68560.6|68577.7|68557.7|68583.2|68562.8|68576.3|68555.6|208
1679523000000|2023-03-22 22:10:00|68577.6|68557.6|68558.5|68538.5|68577.9|68557.9|68556.6|68536.6|416
1679523300000|2023-03-22 22:15:00|68558.8|68538.8|68549.6|68529.6|68564.2|68544.2|68546.8|68526.8|414
1679523600000|2023-03-22 22:20:00|68550.4|68530.4|68563.4|68543.4|68563.8|68543.8|68550.4|68530.4|302
1679523900000|2023-03-22 22:25:00|68563.5|68543.5|68558.1|68538.1|68564.1|68544.1|68551.3|68531.3|302
1679524200000|2023-03-22 22:30:00|68557.8|68537.8|68574.9|68554.9|68576.3|68556.3|68548|68528|251
1679524500000|2023-03-22 22:35:00|68574.6|68554.6|68570.5|68550.5|68574.6|68554.6|68565|68545|244
1679524800000|2023-03-22 22:40:00|68570.4|68550.4|68575.5|68555.5|68580.5|68560.5|68570.4|68550.4|264
1679525100000|2023-03-22 22:45:00|68576.9|68556.9|68589.4|68569.4|68589.4|68569.4|68574|68554|275
1679525400000|2023-03-22 22:50:00|68587.5|68567.5|68587.8|68567.8|68592.3|68572.3|68584.7|68564.7|279
1679525700000|2023-03-22 22:55:00|68587.7|68567.7|68587.8|68567.8|68588|68568|68580.3|68560.3|271
1679526000000|2023-03-22 23:00:00|68587.9|68567.9|68572.1|68552.1|68588.5|68568.5|68568.8|68548.8|358
1679526300000|2023-03-22 23:05:00|68572|68552|68559.5|68539.5|68572|68552|68556|68536|271
1679526600000|2023-03-22 23:10:00|68559.4|68539.4|68546.9|68526.9|68565.7|68545.7|68545.4|68525.4|283
1679526900000|2023-03-22 23:15:00|68547|68527|68537.6|68517.6|68547|68527|68532.1|68512.1|307
1679527200000|2023-03-22 23:20:00|68538|68518|68528.6|68508.6|68542.2|68522.2|68522|68502|264
1679527500000|2023-03-22 23:25:00|68527.9|68507.9|68536.8|68516.8|68539.3|68519.3|68527.6|68507.6|227
1679527800000|2023-03-22 23:30:00|68536.6|68516.6|68542.3|68522.3|68543.3|68523.3|68532.8|68512.8|258
1679528100000|2023-03-22 23:35:00|68542.4|68522.4|68519.3|68499.3|68542.4|68522.4|68518.6|68498.6|256
1679528400000|2023-03-22 23:40:00|68519.6|68499.6|68501.6|68481.6|68526.6|68506.6|68499.5|68479.5|316
1679528700000|2023-03-22 23:45:00|68501.5|68481.5|68508.2|68488.2|68512.6|68492.6|68501.5|68481.5|324
1679529000000|2023-03-22 23:50:00|68508.3|68488.3|68518|68498|68519.4|68499.4|68508|68488|357
1679529300000|2023-03-22 23:55:00|68517.9|68497.9|68517.7|68497.7|68520.8|68500.8|68510.2|68490.2|357
1679529600000|2023-03-23 00:00:00|68516|68496|68485.4|68465.4|68520.2|68500.2|68485|68465|483
1679529900000|2023-03-23 00:05:00|68485.3|68465.3|68485.8|68465.8|68495.7|68475.7|68481.8|68461.8|383
1679530200000|2023-03-23 00:10:00|68485.9|68465.9|68480.8|68460.8|68492.7|68472.7|68479.7|68459.7|426
1679530500000|2023-03-23 00:15:00|68480.9|68460.9|68503|68483|68503|68483|68480.1|68460.1|437
1679530800000|2023-03-23 00:20:00|68503.1|68483.1|68503.6|68483.6|68512.2|68492.2|68496.5|68476.5|495
1679531100000|2023-03-23 00:25:00|68504|68484|68490.8|68470.8|68506.9|68489.3|68483.5|68465.4|514
1679531400000|2023-03-23 00:30:00|68490.9|68470.9|68496.8|68476.8|68497.5|68477.5|68473.6|68453.6|472
1679531700000|2023-03-23 00:35:00|68496.9|68476.9|68480.2|68460.2|68496.9|68476.9|68477.6|68457.6|432
1679532000000|2023-03-23 00:40:00|68480.3|68460.3|68488.7|68468.7|68494.3|68476.4|68475.9|68455.9|414
1679532300000|2023-03-23 00:45:00|68488.8|68468.8|68483.2|68463.2|68493.6|68473.6|68477.9|68457.9|426
1679532600000|2023-03-23 00:50:00|68483.3|68463.3|68458.2|68438.2|68486.1|68466.1|68444.8|68424.8|568
1679532900000|2023-03-23 00:55:00|68458|68438|68425.4|68405.4|68463|68443|68424.3|68404.3|475
1679533200000|2023-03-23 01:00:00|68425.8|68405.8|68431.4|68411.4|68439.6|68419.6|68424.4|68404.4|497
1679533500000|2023-03-23 01:05:00|68430.2|68410.2|68426.6|68406.6|68441.1|68422.6|68413.1|68393.1|499
1679533800000|2023-03-23 01:10:00|68426.7|68406.7|68434.3|68414.3|68444.4|68424.4|68420.8|68400.8|469
1679534100000|2023-03-23 01:15:00|68434.2|68414.2|68426|68406|68434.6|68414.6|68420|68400|446
1679534400000|2023-03-23 01:20:00|68425.9|68405.9|68432.3|68412.3|68434.9|68414.9|68415.2|68395.2|434
1679534700000|2023-03-23 01:25:00|68432.4|68412.4|68448|68428|68454.1|68434.1|68428.6|68408.6|439
1679535000000|2023-03-23 01:30:00|68447.9|68427.9|68431.1|68411.1|68452.5|68432.5|68423.1|68405.2|531
1679535300000|2023-03-23 01:35:00|68431.2|68411.2|68445.1|68425.1|68450.5|68430.5|68425.8|68405.8|520
1679535600000|2023-03-23 01:40:00|68444.7|68424.7|68439.5|68419.5|68444.7|68424.7|68429.8|68409.8|434
1679535900000|2023-03-23 01:45:00|68437.7|68417.7|68426.1|68406.1|68437.7|68417.7|68415.3|68395.3|402
1679536200000|2023-03-23 01:50:00|68426.2|68406.2|68413|68393|68426.2|68407.2|68411.8|68391.8|414
1679536500000|2023-03-23 01:55:00|68413.1|68393.1|68405.4|68390.4|68423|68403|68398.1|68378.1|418
1679536800000|2023-03-23 02:00:00|68405.5|68390.5|68419.3|68399.3|68424.4|68404.4|68401.9|68381.9|486
1679537100000|2023-03-23 02:05:00|68419.6|68399.6|68418.2|68398.2|68434.5|68414.5|68415.9|68395.9|515
1679537400000|2023-03-23 02:10:00|68418.1|68398.1|68395.7|68375.7|68420.2|68400.2|68393.7|68374.1|425
1679537700000|2023-03-23 02:15:00|68395.6|68375.6|68378.8|68358.8|68396.6|68376.6|68378.7|68358.7|417
1679538000000|2023-03-23 02:20:00|68378.7|68358.7|68373.4|68353.4|68388|68368|68370.8|68350.8|451
1679538300000|2023-03-23 02:25:00|68376|68356|68378.6|68358.6|68390.5|68370.5|68375|68355|429
1679538600000|2023-03-23 02:30:00|68378.8|68358.8|68362.7|68342.7|68379.8|68359.8|68357.6|68337.6|537
1679538900000|2023-03-23 02:35:00|68363.1|68343.1|68372.5|68352.5|68388.1|68370.4|68363.1|68343.1|444
1679539200000|2023-03-23 02:40:00|68372.4|68352.4|68361.5|68341.5|68372.4|68352.4|68351.8|68331.8|470
1679539500000|2023-03-23 02:45:00|68360.8|68340.8|68340.5|68320.5|68360.8|68340.8|68335.3|68316.6|419
1679539800000|2023-03-23 02:50:00|68340.4|68320.4|68337.8|68317.8|68343.4|68323.4|68329|68309|455
1679540100000|2023-03-23 02:55:00|68337.7|68317.7|68349.6|68329.6|68353.5|68333.5|68335.3|68315.3|417
1679540400000|2023-03-23 03:00:00|68349.7|68329.7|68355.6|68335.6|68365.2|68347.5|68346.5|68326.5|459
1679540700000|2023-03-23 03:05:00|68354.6|68334.6|68323.9|68303.9|68354.7|68334.7|68314.3|68294.3|477
1679541000000|2023-03-23 03:10:00|68324.2|68304.2|68328.1|68308.1|68334.1|68314.1|68315.8|68295.8|411
1679541300000|2023-03-23 03:15:00|68328.3|68308.3|68314.5|68294.5|68339.2|68319.2|68311.4|68291.4|406
1679541600000|2023-03-23 03:20:00|68313.9|68293.9|68324.9|68304.9|68330|68310|68288.5|68268.5|447
1679541900000|2023-03-23 03:25:00|68324.5|68304.5|68341.8|68321.8|68343.7|68324.9|68324.2|68304.2|431
1679542200000|2023-03-23 03:30:00|68341.9|68321.9|68335|68315|68344.4|68324.4|68323.2|68303.2|485
1679542500000|2023-03-23 03:35:00|68336.1|68316.1|68340.7|68320.7|68343.4|68323.4|68330.2|68310.2|434
1679542800000|2023-03-23 03:40:00|68340.6|68320.6|68330.2|68310.2|68340.6|68321.2|68323.8|68303.8|394
1679543100000|2023-03-23 03:45:00|68330.1|68310.1|68321.6|68301.6|68330.6|68310.6|68315.7|68296.5|373
1679543400000|2023-03-23 03:50:00|68322.8|68302.8|68314|68294|68325.5|68307.7|68311.8|68292.9|385
1679543700000|2023-03-23 03:55:00|68314.2|68294.2|68314.8|68299.8|68321.9|68303.3|68308.8|68288.8|381
1679544000000|2023-03-23 04:00:00|68314.9|68299.9|68334.6|68314.6|68341|68321|68314.9|68298|378
1679544300000|2023-03-23 04:05:00|68334.5|68314.5|68350.6|68330.6|68352|68334.8|68332.6|68312.6|355
1679544600000|2023-03-23 04:10:00|68350.7|68330.7|68350.8|68330.8|68355.3|68337.7|68345.9|68327.9|258
1679544900000|2023-03-23 04:15:00|68350.9|68330.9|68345.9|68325.9|68350.9|68331.2|68325.1|68310.1|370
1679545200000|2023-03-23 04:20:00|68345.8|68325.8|68337.8|68317.8|68346.1|68327.2|68330.8|68311.1|354
1679545500000|2023-03-23 04:25:00|68338.1|68318.1|68314.5|68294.5|68338.1|68318.1|68313.8|68293.8|330
1679545800000|2023-03-23 04:30:00|68314.8|68294.8|68325.4|68305.4|68326.9|68306.9|68312.1|68294.8|308
1679546100000|2023-03-23 04:35:00|68325.6|68305.6|68337|68317|68337|68317|68325.2|68305.2|264
1679546400000|2023-03-23 04:40:00|68337.1|68317.1|68332.6|68317.6|68338.1|68319.1|68325.5|68308.4|331
1679546700000|2023-03-23 04:45:00|68332.5|68317.5|68331.9|68311.9|68335.9|68318.6|68328.5|68308.5|334
1679547000000|2023-03-23 04:50:00|68331.6|68311.6|68313.1|68293.1|68336.5|68317.2|68305.2|68288.6|366
1679547300000|2023-03-23 04:55:00|68313|68293|68299.9|68279.9|68313.6|68293.6|68294.2|68278.5|399
1679547600000|2023-03-23 05:00:00|68299.8|68279.8|68300.3|68280.3|68310.2|68290.2|68296.4|68276.4|428
1679547900000|2023-03-23 05:05:00|68300.1|68280.1|68287.9|68267.9|68301.6|68284.4|68271.8|68251.8|398
1679548200000|2023-03-23 05:10:00|68289.6|68269.6|68281.7|68261.7|68294.2|68275.6|68275.8|68257.6|484
1679548500000|2023-03-23 05:15:00|68281.5|68261.5|68282.3|68267.3|68293.1|68273.1|68275.9|68257.4|399
1679548800000|2023-03-23 05:20:00|68282.5|68267.5|68282.3|68267.3|68295|68277.3|68279.7|68262.2|399
1679549100000|2023-03-23 05:25:00|68282.1|68267.1|68262.6|68242.6|68286.3|68269.3|68255.5|68235.5|475
1679549400000|2023-03-23 05:30:00|68262.7|68242.7|68268.3|68248.3|68274.5|68259.5|68260.9|68241.7|486
1679549700000|2023-03-23 05:35:00|68268.4|68248.4|68269.6|68249.6|68273.6|68256.5|68253.4|68233.4|463
1679550000000|2023-03-23 05:40:00|68270.2|68250.2|68271.8|68251.8|68274.6|68257.6|68263.7|68243.7|392
1679550300000|2023-03-23 05:45:00|68271.9|68251.9|68295.6|68275.6|68296.2|68276.2|68263.2|68245.5|387
1679550600000|2023-03-23 05:50:00|68295.5|68275.5|68276.8|68256.8|68302.3|68282.3|68263.2|68245.9|410
1679550900000|2023-03-23 05:55:00|68277.4|68257.4|68295.2|68275.2|68295.2|68275.6|68269.8|68253|381
1679551200000|2023-03-23 06:00:00|68295.4|68275.4|68291.9|68271.9|68303.3|68283.3|68282.2|68263.1|485
1679551500000|2023-03-23 06:05:00|68292|68272|68284.8|68264.8|68292.2|68272.2|68263.8|68243.8|469
1679551800000|2023-03-23 06:10:00|68285.1|68265.1|68254.6|68234.6|68286.1|68266.1|68249.2|68229.2|483
1679552100000|2023-03-23 06:15:00|68254.8|68234.8|68262.8|68242.8|68266.4|68246.4|68237.5|68217.5|471
1679552400000|2023-03-23 06:20:00|68262.7|68242.7|68214.4|68194.4|68266.1|68246.1|68202.4|68182.4|513
1679552700000|2023-03-23 06:25:00|68214.6|68194.6|68173.9|68153.9|68219.4|68201.3|68139.1|68119.1|569
1679553000000|2023-03-23 06:30:00|68174.3|68154.3|68181.5|68161.5|68199.4|68181.4|68172.3|68152.3|493
1679553300000|2023-03-23 06:35:00|68181.7|68161.7|68204.1|68184.1|68210.5|68190.5|68179.4|68159.4|473
1679553600000|2023-03-23 06:40:00|68203.4|68183.4|68170.2|68150.2|68204.7|68187.5|68170.1|68150.1|469
1679553900000|2023-03-23 06:45:00|68170.7|68150.7|68175.1|68160.1|68183.5|68166.4|68156.8|68139.9|480
1679554200000|2023-03-23 06:50:00|68177.7|68157.7|68168.9|68148.9|68196.5|68176.5|68157.6|68137.6|467
1679554500000|2023-03-23 06:55:00|68168.8|68148.8|68231.4|68211.4|68237.4|68217.4|68167.5|68147.5|530
1679554800000|2023-03-23 07:00:00|68230.2|68210.2|68241.6|68226.6|68249.6|68232.4|68217.7|68202.7|669
1679555100000|2023-03-23 07:05:00|68241.7|68226.7|68234.1|68219.1|68266.1|68246.1|68233.7|68218.7|562
1679555400000|2023-03-23 07:10:00|68233.9|68218.9|68208|68188|68244.3|68229.3|68201.3|68184.3|618
1679555700000|2023-03-23 07:15:00|68208.6|68188.6|68216.8|68201.8|68233.9|68218.9|68202.9|68186.3|618
1679556000000|2023-03-23 07:20:00|68217|68202|68215.8|68195.8|68232.6|68214.7|68211.3|68194.2|538
1679556300000|2023-03-23 07:25:00|68214.9|68194.9|68183.3|68168.3|68225.9|68210.5|68166.1|68150|639
1679556600000|2023-03-23 07:30:00|68182.1|68167.1|68217.5|68202.5|68219.3|68204.3|68182|68167|606
1679556900000|2023-03-23 07:35:00|68217.3|68202.3|68249.8|68234.8|68249.8|68234.8|68206.4|68191.4|499
1679557200000|2023-03-23 07:40:00|68249.7|68234.7|68281.8|68266.8|68284.9|68269.9|68245.9|68230.9|579
1679557500000|2023-03-23 07:45:00|68282.5|68267.5|68287.8|68272.8|68297.8|68282.8|68276.2|68261.2|534
1679557800000|2023-03-23 07:50:00|68290.6|68275.6|68296.1|68281.1|68300.7|68285.7|68271.2|68256.2|507
1679558100000|2023-03-23 07:55:00|68296.2|68281.2|68293.1|68278.1|68324.1|68309.1|68289.6|68274.6|630
1679558400000|2023-03-23 08:00:00|68292.4|68277.4|68304.1|68289.1|68304.4|68289.4|68266.1|68251.1|647
1679558700000|2023-03-23 08:05:00|68304.2|68289.2|68315.3|68300.3|68335|68320|68294.7|68279.7|609
1679559000000|2023-03-23 08:10:00|68314.9|68299.9|68309.4|68294.4|68325.3|68310.3|68299.1|68284.1|601
1679559300000|2023-03-23 08:15:00|68309.5|68294.5|68307.8|68292.8|68325.2|68310.2|68291.1|68276|572
1679559600000|2023-03-23 08:20:00|68307.4|68292.4|68363.8|68343.8|68369.2|68351.8|68307.4|68292.4|577
1679559900000|2023-03-23 08:25:00|68363.4|68343.4|68374.7|68359.7|68386.4|68367.6|68347.4|68329.6|607
1679560200000|2023-03-23 08:30:00|68374.3|68359.3|68358.7|68343.7|68390.3|68375.3|68350.2|68335.2|691
1679560500000|2023-03-23 08:35:00|68358.3|68343.3|68371.8|68356.8|68372.4|68357.4|68333.4|68318.4|626
1679560800000|2023-03-23 08:40:00|68372.1|68357.1|68352.2|68337.2|68378.6|68363.6|68330.4|68315.4|604
1679561100000|2023-03-23 08:45:00|68352.8|68337.8|68315|68300|68352.8|68337.8|68309.7|68294.7|541
1679561400000|2023-03-23 08:50:00|68315.1|68300.1|68303.1|68288.1|68321.7|68306.7|68279.5|68264.5|550
1679561700000|2023-03-23 08:55:00|68303|68288|68338.8|68318.8|68386|68371|68300.8|68285.8|649
1679562000000|2023-03-23 09:00:00|68336.2|68316.2|68361.7|68346.7|68362.5|68347.5|68312.5|68295.9|619
1679562300000|2023-03-23 09:05:00|68362.1|68347.1|68366.5|68351.5|68373.5|68357.7|68346.8|68331.8|581
1679562600000|2023-03-23 09:10:00|68367.9|68352.9|68342|68327|68374.5|68359.5|68336.5|68321.5|612
1679562900000|2023-03-23 09:15:00|68342.2|68327.2|68417.1|68402.1|68418.5|68402.1|68342.2|68327.2|602
1679563200000|2023-03-23 09:20:00|68415.3|68400.3|68438.6|68423.6|68439.8|68424.8|68409.4|68391.3|564
1679563500000|2023-03-23 09:25:00|68437.9|68422.9|68423.6|68403.6|68439.1|68424.1|68413|68398|596
1679563800000|2023-03-23 09:30:00|68421.5|68406.5|68408.1|68393.1|68431.3|68416.3|68404.7|68387.6|522
1679564100000|2023-03-23 09:35:00|68407.9|68392.9|68443.7|68428.7|68449.6|68434.6|68401.3|68386.3|505
1679564400000|2023-03-23 09:40:00|68443.8|68428.8|68417.8|68402.8|68452.6|68437.6|68417.2|68402.2|547
1679564700000|2023-03-23 09:45:00|68418.3|68403.3|68413.6|68398.6|68424.8|68409.8|68404.2|68389.2|488
1679565000000|2023-03-23 09:50:00|68413.7|68398.7|68412.4|68397.4|68450.2|68435.2|68411.9|68396.9|537
1679565300000|2023-03-23 09:55:00|68412.2|68397.2|68423.9|68408.9|68436|68421|68405.9|68390.9|532
1679565600000|2023-03-23 10:00:00|68423.1|68408.1|68448.3|68433.3|68454.3|68439.3|68423.1|68408.1|570
1679565900000|2023-03-23 10:05:00|68448.6|68433.6|68466.6|68451.6|68477.9|68461|68439.3|68424.3|515
1679566200000|2023-03-23 10:10:00|68466.5|68451.5|68491.5|68476.5|68493.6|68478.6|68460.2|68445.2|536
1679566500000|2023-03-23 10:15:00|68491.7|68476.7|68506.5|68491.5|68506.9|68491.9|68474.5|68459.5|534
1679566800000|2023-03-23 10:20:00|68506.8|68491.8|68536.3|68521.3|68542.8|68527.8|68499.3|68484.3|573
1679567100000|2023-03-23 10:25:00|68536.1|68521.1|68527.7|68512.7|68540.2|68522|68513.4|68498.4|505
1679567400000|2023-03-23 10:30:00|68528.6|68513.6|68508.3|68493.3|68529.7|68514.7|68498.6|68483.6|557
1679567700000|2023-03-23 10:35:00|68508.6|68493.6|68473.4|68458.4|68512|68497|68473.4|68458.4|485
1679568000000|2023-03-23 10:40:00|68473.2|68458.2|68502.6|68487.6|68506.4|68491.4|68466.5|68451.5|475
1679568300000|2023-03-23 10:45:00|68502.5|68487.5|68488.9|68473.9|68502.6|68487.6|68475.6|68460.6|475
1679568600000|2023-03-23 10:50:00|68488.8|68473.8|68486.3|68471.3|68501.9|68486.9|68476.9|68461.9|454
1679568900000|2023-03-23 10:55:00|68485.5|68470.5|68479.2|68464.2|68505.5|68490.5|68478.8|68463.8|493
1679569200000|2023-03-23 11:00:00|68479|68464|68466.4|68451.4|68489|68474|68466.4|68451.4|515
1679569500000|2023-03-23 11:05:00|68466.8|68451.8|68486.8|68471.8|68499.4|68484.4|68458.4|68443.1|508
1679569800000|2023-03-23 11:10:00|68490.2|68475.2|68480.1|68465.1|68503.2|68488.2|68477.4|68462.4|521
1679570100000|2023-03-23 11:15:00|68480|68465|68512.2|68497.2|68513.3|68498.3|68473.4|68458.4|438
1679570400000|2023-03-23 11:20:00|68512.3|68497.3|68476.5|68461.5|68520.2|68505.2|68469.5|68454.5|445
1679570700000|2023-03-23 11:25:00|68476.4|68461.4|68493.5|68478.5|68496.7|68481.7|68472.3|68457.3|411
1679571000000|2023-03-23 11:30:00|68493.4|68478.4|68495.4|68480.4|68503|68488|68477.5|68462.5|443
1679571300000|2023-03-23 11:35:00|68495.5|68480.5|68506.7|68491.7|68524.6|68509.6|68493.8|68478.8|475
1679571600000|2023-03-23 11:40:00|68506.9|68491.9|68518.5|68503.5|68523.4|68508.4|68500.9|68485.9|489
1679571900000|2023-03-23 11:45:00|68518.6|68503.6|68512.6|68497.6|68525.6|68510.6|68510.4|68495.4|489
1679572200000|2023-03-23 11:50:00|68513.2|68498.2|68487.6|68472.6|68518.2|68503.2|68485.8|68470.8|471
1679572500000|2023-03-23 11:55:00|68487.2|68472.2|68493.8|68473.8|68502.5|68487.5|68470.8|68455.8|550
1679572800000|2023-03-23 12:00:00|68490|68470|68511.3|68496.3|68523|68508|68480.9|68462.7|669
1679573100000|2023-03-23 12:05:00|68511.2|68496.2|68483.9|68468.9|68513.4|68498.4|68483.3|68468.3|492
1679573400000|2023-03-23 12:10:00|68480.5|68465.5|68462.5|68447.5|68487|68472|68455|68440|592
1679573700000|2023-03-23 12:15:00|68462.6|68447.6|68430.5|68415.5|68464|68449|68430.2|68415.2|606
1679574000000|2023-03-23 12:20:00|68430.4|68415.4|68404.1|68389.1|68430.4|68415.4|68377.8|68362.8|680
1679574300000|2023-03-23 12:25:00|68404.4|68389.4|68415.1|68395.1|68430.2|68412.9|68404|68389|606
1679574600000|2023-03-23 12:30:00|68413.8|68393.8|68443.5|68428.5|68457|68442|68404.2|68384.2|633
1679574900000|2023-03-23 12:35:00|68444.2|68429.2|68508.5|68493.5|68508.5|68493.5|68439.8|68424.8|630
1679575200000|2023-03-23 12:40:00|68508.1|68493.1|68505.8|68490.8|68528|68513|68495.6|68480.6|636
1679575500000|2023-03-23 12:45:00|68505.7|68490.7|68493.2|68478.2|68505.7|68490.7|68461.7|68446.7|611
1679575800000|2023-03-23 12:50:00|68492.8|68477.8|68487.7|68472.7|68513.4|68498.4|68471.2|68456.2|595
1679576100000|2023-03-23 12:55:00|68487.8|68472.8|68505.4|68490.4|68506.8|68491.8|68478.8|68463.8|549
1679576400000|2023-03-23 13:00:00|68505.6|68490.6|68482.2|68467.2|68506.8|68491.8|68461.7|68446.7|604
1679576700000|2023-03-23 13:05:00|68482.1|68467.1|68480.3|68465.3|68501.5|68486.5|68475.5|68460.5|562
1679577000000|2023-03-23 13:10:00|68480.2|68465.2|68469.8|68454.8|68485.3|68470.3|68467|68452|527
1679577300000|2023-03-23 13:15:00|68469.9|68454.9|68436.8|68421.8|68476.7|68461.7|68435.9|68420.9|535
1679577600000|2023-03-23 13:20:00|68437.8|68422.8|68411|68396|68443.4|68428.4|68410.2|68395.2|561
1679577900000|2023-03-23 13:25:00|68411.1|68396.1|68409|68394|68421.6|68406.6|68403.5|68388.5|540
1679578200000|2023-03-23 13:30:00|68409.2|68394.2|68389.4|68374.4|68412.8|68397.8|68388|68373|624
1679578500000|2023-03-23 13:35:00|68389.2|68374.2|68441.1|68426.1|68447.5|68432.5|68389.2|68374.2|613
1679578800000|2023-03-23 13:40:00|68441|68426|68445.7|68430.7|68458.8|68443.8|68430.5|68415.5|646
1679579100000|2023-03-23 13:45:00|68445.6|68430.6|68449.7|68434.7|68452.3|68437.3|68420.1|68405.1|613
1679579400000|2023-03-23 13:50:00|68449.9|68434.9|68481.7|68466.7|68482.2|68467.2|68448.8|68433.8|517
1679579700000|2023-03-23 13:55:00|68479.7|68464.7|68427.8|68407.8|68484.2|68469.2|68427.8|68407.8|584
1679580000000|2023-03-23 14:00:00|68426.6|68406.6|68428.7|68413.7|68439.2|68424.2|68402.8|68387.8|662
1679580300000|2023-03-23 14:05:00|68428.9|68413.9|68461|68446|68461.1|68446.1|68414|68399|567
1679580600000|2023-03-23 14:10:00|68460.9|68445.9|68426.3|68411.3|68464|68449|68423.8|68408.8|583
1679580900000|2023-03-23 14:15:00|68426.5|68411.5|68425.3|68410.3|68442.5|68427.5|68423.5|68408.5|539
1679581200000|2023-03-23 14:20:00|68425.4|68410.4|68410.6|68395.6|68434|68419|68403.6|68388.6|543
1679581500000|2023-03-23 14:25:00|68410.9|68395.9|68389.3|68374.3|68413.6|68398.6|68389.3|68374.3|517
1679581800000|2023-03-23 14:30:00|68385.4|68370.4|68413.4|68398.4|68418.1|68403.1|68378.5|68363.5|589
1679582100000|2023-03-23 14:35:00|68413.6|68398.6|68445|68430|68448.9|68433.9|68404.5|68389.5|558
1679582400000|2023-03-23 14:40:00|68444.9|68429.9|68442.9|68427.9|68456.7|68441.7|68426.9|68411.9|549
1679582700000|2023-03-23 14:45:00|68442.8|68427.8|68413.9|68398.9|68459.7|68444.7|68411|68396|536
1679583000000|2023-03-23 14:50:00|68413.7|68398.7|68387.8|68372.8|68417.7|68402.7|68373.5|68358.5|542
1679583300000|2023-03-23 14:55:00|68387.5|68372.5|68401.9|68381.9|68402.9|68387.9|68374.3|68359.3|555
1679583600000|2023-03-23 15:00:00|68401.8|68381.8|68396.5|68381.5|68402.9|68387.9|68384.6|68369.6|527
1679583900000|2023-03-23 15:05:00|68396.3|68381.3|68405.6|68390.6|68405.6|68390.6|68392|68377|501
1679584200000|2023-03-23 15:10:00|68405.5|68390.5|68354.2|68339.2|68408.7|68393.7|68353.9|68338.9|515
1679584500000|2023-03-23 15:15:00|68354|68339|68330.9|68315.9|68366|68351|68325.3|68310.3|560
1679584800000|2023-03-23 15:20:00|68331|68316|68306|68291|68336.4|68321.4|68302.3|68287.3|538
1679585100000|2023-03-23 15:25:00|68306.3|68291.3|68332.7|68317.7|68333.2|68318.2|68305.9|68290.9|550
1679585400000|2023-03-23 15:30:00|68331.3|68316.3|68324.3|68309.3|68333|68318|68306.5|68291.5|563
1679585700000|2023-03-23 15:35:00|68324.5|68309.5|68326.8|68311.8|68327.8|68312.8|68314.5|68299.5|528
1679586000000|2023-03-23 15:40:00|68327|68312|68334.2|68319.2|68342.3|68327.3|68312.8|68297.8|520
1679586300000|2023-03-23 15:45:00|68334.3|68319.3|68389.2|68374.2|68394.5|68379.5|68334.1|68319.1|602
1679586600000|2023-03-23 15:50:00|68389.5|68374.5|68441.8|68426.8|68441.8|68426.8|68375.1|68360.1|689
1679586900000|2023-03-23 15:55:00|68440.4|68425.4|68417.5|68402.5|68456.3|68441.3|68410.7|68395.7|649
1679587200000|2023-03-23 16:00:00|68418.2|68403.2|68447|68432|68457.9|68442.9|68413.1|68398.1|612
1679587500000|2023-03-23 16:05:00|68447.6|68432.6|68410.4|68395.4|68456.8|68441.8|68405.4|68390.4|536
1679587800000|2023-03-23 16:10:00|68410.9|68395.9|68400.9|68385.9|68426.3|68411.3|68391.7|68376.7|508
1679588100000|2023-03-23 16:15:00|68400.3|68385.3|68416.1|68401.1|68421.8|68406.8|68368.7|68353.7|559
1679588400000|2023-03-23 16:20:00|68416|68401|68411.8|68396.8|68437.8|68417.8|68389.4|68374.4|574
1679588700000|2023-03-23 16:25:00|68410.3|68395.3|68405|68390|68443.4|68428.4|68400.4|68385.4|596
1679589000000|2023-03-23 16:30:00|68404.5|68389.5|68388.7|68373.7|68408.9|68393.9|68377.8|68362.8|557
1679589300000|2023-03-23 16:35:00|68388|68373|68381.3|68366.3|68403.9|68388.9|68380.6|68365.6|565
1679589600000|2023-03-23 16:40:00|68381.2|68366.2|68364.7|68349.7|68390.2|68375.2|68364.7|68349.7|457
1679589900000|2023-03-23 16:45:00|68364.5|68349.5|68369.5|68354.5|68383.7|68368.7|68363.7|68348.7|524
1679590200000|2023-03-23 16:50:00|68369.4|68354.4|68388.4|68373.4|68395.5|68380.5|68361.3|68346.3|490
1679590500000|2023-03-23 16:55:00|68387.6|68372.6|68378.7|68363.7|68392.7|68377.7|68360.5|68345.5|535
1679590800000|2023-03-23 17:00:00|68380|68365|68422.7|68407.7|68424.4|68409.4|68380|68365|552
1679591100000|2023-03-23 17:05:00|68422.5|68407.5|68443|68428|68452.8|68437.8|68417.4|68402.4|462
1679591400000|2023-03-23 17:10:00|68442.3|68427.3|68484.6|68469.6|68487.1|68470.6|68442.3|68427.3|563
1679591700000|2023-03-23 17:15:00|68484.5|68469.5|68466.8|68451.8|68484.6|68469.6|68466.3|68451.3|404
1679592000000|2023-03-23 17:20:00|68466.9|68451.9|68491.1|68476.1|68491.1|68476.1|68460.2|68445.2|442
1679592300000|2023-03-23 17:25:00|68490.3|68475.3|68540.6|68525.6|68540.9|68525.9|68484.3|68469.3|575
1679592600000|2023-03-23 17:30:00|68541.9|68526.9|68530.9|68515.9|68548.9|68533.9|68514.4|68499.4|476
1679592900000|2023-03-23 17:35:00|68529.9|68514.9|68492.3|68477.3|68531.2|68516.2|68485.8|68470.8|495
1679593200000|2023-03-23 17:40:00|68492.2|68477.2|68500.6|68485.6|68501.3|68486.3|68482.8|68467.8|432
1679593500000|2023-03-23 17:45:00|68500.7|68485.7|68530.2|68515.2|68546.3|68531.3|68500.7|68485.7|484
1679593800000|2023-03-23 17:50:00|68528.9|68513.9|68562.9|68547.9|68576.4|68561.4|68528.2|68513.2|535
1679594100000|2023-03-23 17:55:00|68562.8|68547.8|68549.7|68534.7|68567.7|68552.7|68549.2|68534.2|472
1679594400000|2023-03-23 18:00:00|68549.6|68534.6|68554.8|68539.8|68559.1|68544.1|68542.5|68525.6|470
1679594700000|2023-03-23 18:05:00|68554.1|68539.1|68530.1|68515.1|68558|68543|68524.7|68507.9|497
1679595000000|2023-03-23 18:10:00|68529|68514|68506.8|68491.8|68532.5|68517.5|68504.2|68489.2|532
1679595300000|2023-03-23 18:15:00|68506.6|68491.6|68516.3|68501.3|68517.6|68502.6|68499.3|68484.3|463
1679595600000|2023-03-23 18:20:00|68516.4|68501.4|68550.6|68535.6|68553.2|68538.2|68506.6|68491.6|527
1679595900000|2023-03-23 18:25:00|68550.3|68535.3|68559|68544|68562.9|68547.9|68549.2|68534.2|480
1679596200000|2023-03-23 18:30:00|68559.5|68544.5|68575.4|68560.4|68581.9|68566.9|68554|68539|512
1679596500000|2023-03-23 18:35:00|68575.3|68560.3|68598.7|68583.7|68604.2|68589.2|68569.6|68554.6|535
1679596800000|2023-03-23 18:40:00|68599|68584|68621.3|68601.3|68648.3|68628.3|68596.1|68576.1|560
1679597100000|2023-03-23 18:45:00|68622.4|68602.4|68609.4|68589.4|68634.6|68617.1|68605.2|68589.3|573
1679597400000|2023-03-23 18:50:00|68610.9|68590.9|68747.7|68727.7|68747.7|68727.7|68609.2|68590.9|653
1679597700000|2023-03-23 18:55:00|68747.2|68727.2|68719.3|68704.3|68807.2|68787.2|68712.4|68696.1|721
1679598000000|2023-03-23 19:00:00|68720.8|68700.8|68682.8|68662.8|68721.8|68701.8|68650.8|68630.8|797
1679598300000|2023-03-23 19:05:00|68681.3|68661.3|68698.9|68678.9|68727.1|68707.1|68680.4|68660.4|717
1679598600000|2023-03-23 19:10:00|68699.3|68679.3|68699.2|68679.2|68717.1|68697.1|68695.1|68675.1|689
1679598900000|2023-03-23 19:15:00|68698.9|68678.9|68734.7|68714.7|68738.1|68718.1|68689.5|68669.5|683
1679599200000|2023-03-23 19:20:00|68734|68714|68740.6|68720.6|68794.4|68774.4|68731.8|68711.8|723
1679599500000|2023-03-23 19:25:00|68740.8|68720.8|68753|68733|68758.2|68738.2|68730.9|68711.5|611
1679599800000|2023-03-23 19:30:00|68753.1|68733.1|68818|68798|68833|68813|68753.1|68733.1|636
1679600100000|2023-03-23 19:35:00|68817.5|68797.5|68758.1|68738.1|68824.6|68804.6|68741.8|68721.8|670
1679600400000|2023-03-23 19:40:00|68759.4|68739.4|68745.5|68725.5|68773.8|68753.8|68742.1|68722.1|584
1679600700000|2023-03-23 19:45:00|68745.6|68725.6|68750.6|68730.6|68751.5|68731.5|68728.7|68708.7|621
1679601000000|2023-03-23 19:50:00|68737.6|68717.6|68726.9|68706.9|68742.9|68722.9|68721.8|68701.8|622
1679601300000|2023-03-23 19:55:00|68727|68707|68730.5|68710.5|68746|68726|68714.6|68694.6|588
1679601600000|2023-03-23 20:00:00|68732.1|68712.1|68733|68713|68735.6|68715.6|68725.1|68705.1|383
1679601900000|2023-03-23 20:05:00|68732.9|68712.9|68730.1|68710.1|68738.5|68718.5|68728.4|68708.4|230
1679602200000|2023-03-23 20:10:00|68729.9|68709.9|68740.3|68720.3|68741.5|68721.5|68723.9|68703.9|299
1679602500000|2023-03-23 20:15:00|68740.2|68720.2|68755.7|68735.7|68763.8|68743.8|68739.6|68719.6|302
1679602800000|2023-03-23 20:20:00|68755.8|68735.8|68780|68760|68785.8|68765.8|68755.8|68735.8|290
1679603100000|2023-03-23 20:25:00|68779.9|68759.9|68765.7|68745.7|68780.1|68760.1|68765.4|68745.4|234
1679603400000|2023-03-23 20:30:00|68766|68746|68758.3|68738.3|68772.5|68752.5|68747.9|68727.9|316
1679603700000|2023-03-23 20:35:00|68758.2|68738.2|68755.2|68735.2|68761.9|68743.9|68750.3|68731.6|243
1679604000000|2023-03-23 20:40:00|68755.1|68735.1|68754.7|68734.7|68757.8|68737.8|68740.6|68720.6|358
1679604300000|2023-03-23 20:45:00|68754.8|68734.8|68767.4|68747.4|68770.4|68750.4|68746.6|68726.6|369
1679604600000|2023-03-23 20:50:00|68768|68748|68778.2|68758.2|68783.2|68763.2|68762.2|68742.2|370
1679604900000|2023-03-23 20:55:00|68778.3|68758.3|68814.4|68737|68814.4|68768.9|68774.1|68737|293
1679605200000|2023-03-23 21:00:00|68818.2|68734.3|68823.6|68724.6|68824.4|68742.7|68801.6|68724.6|53
1679605500000|2023-03-23 21:05:00|68819.5|68720.5|68796.6|68727.8|68823.6|68735.4|68790.8|68713.5|101
1679605800000|2023-03-23 21:10:00|68796.7|68727.7|68797.1|68746.7|68804.3|68746.7|68772.6|68723.5|197
1679606100000|2023-03-23 21:15:00|68797|68746.6|68774.2|68712.8|68803.4|68757.6|68774.2|68706.6|156
1679606400000|2023-03-23 21:20:00|68774.3|68712.9|68780.5|68742.7|68788.1|68747.6|68773.9|68712.9|205
1679606700000|2023-03-23 21:25:00|68784.9|68743|68782.9|68746|68785.9|68748.2|68777.4|68722.2|144
1679607000000|2023-03-23 21:30:00|68783.2|68745.9|68786.5|68752.9|68786.5|68752.9|68782.9|68745.8|186
1679607300000|2023-03-23 21:35:00|68786.4|68752.8|68785.1|68748.8|68786.6|68753.1|68784.8|68748.8|441
1679607600000|2023-03-23 21:40:00|68785|68749|68781.8|68744.1|68785.7|68749.5|68781.8|68744.1|256
1679607900000|2023-03-23 21:45:00|68781.6|68744.7|68781.8|68743.2|68783.7|68745.6|68779.8|68742.3|192
1679608200000|2023-03-23 21:50:00|68781.7|68743.1|68778.6|68737.9|68782.4|68743.1|68775.3|68734.8|69
1679608500000|2023-03-23 21:55:00|68778.5|68738|68771.7|68748.4|68783.3|68749.9|68768.9|68734.8|164
1679608800000|2023-03-23 22:00:00|68775.5|68745.1|68775.1|68751.2|68784.9|68757.5|68765.7|68741.7|281
1679609100000|2023-03-23 22:05:00|68774.9|68751.3|68747.5|68727.5|68775.1|68753.1|68745.7|68725.7|192
1679609400000|2023-03-23 22:10:00|68747.4|68727.4|68746.5|68726.5|68748.6|68728.6|68739.7|68719.7|258
1679609700000|2023-03-23 22:15:00|68746.8|68726.8|68755.4|68735.4|68760.2|68740.2|68745.7|68725.7|293
1679610000000|2023-03-23 22:20:00|68755.1|68735.1|68758.8|68738.8|68762.3|68742.3|68752.1|68732.1|400
1679610300000|2023-03-23 22:25:00|68758.7|68738.7|68763.6|68743.6|68768.2|68748.2|68757.4|68737.4|280
1679610600000|2023-03-23 22:30:00|68763.7|68743.7|68774.6|68754.6|68780.4|68760.4|68763.7|68743.7|263
1679610900000|2023-03-23 22:35:00|68775|68755|68779.8|68759.8|68782.5|68762.5|68771.5|68751.5|258
1679611200000|2023-03-23 22:40:00|68779.9|68759.9|68804.7|68784.7|68806|68786|68778.7|68758.7|277
1679611500000|2023-03-23 22:45:00|68804.8|68784.8|68808.8|68788.8|68814.9|68794.9|68804.7|68784.7|269
1679611800000|2023-03-23 22:50:00|68809|68789|68789.2|68769.2|68810.3|68790.3|68788.8|68768.8|283
1679612100000|2023-03-23 22:55:00|68789.3|68769.3|68784.3|68764.3|68789.4|68769.4|68771|68751|294
1679612400000|2023-03-23 23:00:00|68784|68764|68777.3|68757.3|68784.8|68764.8|68767|68747|380
1679612700000|2023-03-23 23:05:00|68777.4|68757.4|68779.3|68759.3|68783|68763|68768.9|68748.9|225
1679613000000|2023-03-23 23:10:00|68779.4|68759.4|68782.5|68762.5|68784.8|68764.8|68765.7|68745.7|250
1679613300000|2023-03-23 23:15:00|68782.4|68762.4|68772.4|68752.4|68782.5|68762.5|68766.1|68746.1|343
1679613600000|2023-03-23 23:20:00|68772.5|68752.5|68761.2|68741.2|68772.5|68752.5|68757.8|68737.8|297
1679613900000|2023-03-23 23:25:00|68761.4|68741.4|68774.5|68754.5|68780.6|68760.6|68760.9|68740.9|277
1679614200000|2023-03-23 23:30:00|68774.6|68754.6|68778|68758|68780.9|68760.9|68771.4|68751.4|290
1679614500000|2023-03-23 23:35:00|68777.9|68757.9|68776.6|68756.6|68786|68766|68775.7|68755.7|316
1679614800000|2023-03-23 23:40:00|68776.5|68756.5|68770.3|68750.3|68776.5|68756.5|68765.3|68745.3|287
1679615100000|2023-03-23 23:45:00|68770.1|68750.1|68769.2|68749.2|68774.5|68754.5|68764.1|68744.1|334
1679615400000|2023-03-23 23:50:00|68769.1|68749.1|68765.2|68745.2|68771.5|68751.5|68765.1|68745.1|323
1679615700000|2023-03-23 23:55:00|68765.5|68745.5|68766.1|68746.1|68768|68748|68762.2|68742.2|343
1679616000000|2023-03-24 00:00:00|68766.2|68746.2|68785.1|68765.1|68790.4|68770.4|68765.9|68745.9|482
1679616300000|2023-03-24 00:05:00|68785.2|68765.2|68815.7|68795.7|68815.7|68795.7|68784.9|68764.9|410
1679616600000|2023-03-24 00:10:00|68815.9|68795.9|68797.9|68777.9|68829.7|68809.7|68785.2|68765.2|442
1679616900000|2023-03-24 00:15:00|68798|68778|68774.8|68754.8|68801|68781|68773|68753|460
1679617200000|2023-03-24 00:20:00|68775|68755|68773.9|68758.9|68782.9|68762.9|68764.6|68744.6|503
1679617500000|2023-03-24 00:25:00|68773.6|68758.6|68775.9|68755.9|68787.9|68768.5|68766|68746|423
1679617800000|2023-03-24 00:30:00|68776.1|68756.1|68779|68759|68781|68761|68769.8|68749.8|372
1679618100000|2023-03-24 00:35:00|68779.2|68759.2|68781.7|68761.7|68791.9|68771.9|68772.8|68752.8|444
1679618400000|2023-03-24 00:40:00|68782|68762|68775.7|68755.7|68789|68769.4|68773.8|68753.8|412
1679618700000|2023-03-24 00:45:00|68776|68756|68770.3|68750.3|68782|68762|68768.5|68748.5|392
1679619000000|2023-03-24 00:50:00|68770.1|68750.1|68776.2|68756.2|68798.2|68778.3|68770.1|68750.1|493
1679619300000|2023-03-24 00:55:00|68780.9|68760.9|68779|68759|68785.8|68767.6|68770.5|68750.9|448
1679619600000|2023-03-24 01:00:00|68779.6|68759.6|68785.8|68765.8|68794.3|68774.3|68763|68743|522
1679619900000|2023-03-24 01:05:00|68785.6|68765.6|68812.2|68792.2|68812.3|68792.6|68785.6|68765.6|573
1679620200000|2023-03-24 01:10:00|68812.3|68792.3|68841.4|68821.4|68847.9|68827.9|68805.9|68785.9|581
1679620500000|2023-03-24 01:15:00|68841.3|68821.3|68832.8|68812.8|68845.5|68825.5|68824.8|68804.8|576
1679620800000|2023-03-24 01:20:00|68832.6|68812.6|68833.9|68813.9|68852.9|68832.9|68829.3|68810.4|560
1679621100000|2023-03-24 01:25:00|68834.1|68814.1|68847.3|68827.3|68853.8|68833.8|68827.4|68809.1|521
1679621400000|2023-03-24 01:30:00|68847.2|68827.2|68846.9|68826.9|68857.9|68838.8|68845.4|68825.4|545
1679621700000|2023-03-24 01:35:00|68846.7|68826.7|68834|68814|68852.1|68832.1|68830.1|68810.5|515
1679622000000|2023-03-24 01:40:00|68834.2|68814.2|68831.3|68811.3|68842.4|68824.8|68829.2|68809.2|476
1679622300000|2023-03-24 01:45:00|68831.2|68811.2|68849.3|68829.3|68856.6|68836.6|68814.7|68797.5|478
1679622600000|2023-03-24 01:50:00|68849.2|68829.2|68826.7|68806.7|68849.2|68829.2|68822.9|68802.9|538
1679622900000|2023-03-24 01:55:00|68826.8|68806.8|68827.7|68807.7|68838.3|68818.3|68822.9|68804|516
1679623200000|2023-03-24 02:00:00|68827.8|68807.8|68822.5|68802.5|68834.5|68814.5|68811.9|68791.9|518
1679623500000|2023-03-24 02:05:00|68822.7|68802.7|68816|68796|68831.3|68811.3|68808.7|68788.7|521
1679623800000|2023-03-24 02:10:00|68815.6|68795.6|68814.8|68794.8|68823.7|68807.1|68811.9|68793.7|462
1679624100000|2023-03-24 02:15:00|68814.7|68794.7|68818.1|68798.1|68820.4|68800.4|68811|68791|469
1679624400000|2023-03-24 02:20:00|68818|68798|68827.2|68807.2|68828.1|68808.1|68815.1|68795.2|379
1679624700000|2023-03-24 02:25:00|68827.1|68807.1|68830.5|68810.5|68837.2|68817.2|68823|68803|428
1679625000000|2023-03-24 02:30:00|68830.6|68810.6|68851.5|68831.5|68852|68832|68830.6|68810.6|477
1679625300000|2023-03-24 02:35:00|68851.6|68831.6|68847.2|68827.2|68855.2|68835.2|68841.2|68821.8|498
1679625600000|2023-03-24 02:40:00|68847.1|68827.1|68830.5|68810.5|68847.2|68827.2|68829.4|68809.4|491
1679625900000|2023-03-24 02:45:00|68830.7|68810.7|68837.7|68817.7|68840|68820.1|68825.7|68805.7|489
1679626200000|2023-03-24 02:50:00|68837.8|68817.8|68843.8|68823.8|68851|68831|68837.6|68817.6|450
1679626500000|2023-03-24 02:55:00|68843.9|68823.9|68858.2|68838.2|68861.1|68841.1|68841.2|68821.2|331
1679626800000|2023-03-24 03:00:00|68856.4|68836.4|68872.6|68852.6|68878|68858|68854.8|68834.8|410
1679627100000|2023-03-24 03:05:00|68871.6|68851.6|68849|68829|68872.5|68852.5|68846.4|68826.4|376
1679627400000|2023-03-24 03:10:00|68849.1|68829.1|68838.7|68818.7|68850.9|68830.9|68836.3|68816.3|326
1679627700000|2023-03-24 03:15:00|68838.4|68818.4|68848.3|68828.3|68851.8|68831.8|68835|68815|358
1679628000000|2023-03-24 03:20:00|68848.2|68828.2|68835.8|68815.8|68849.1|68829.1|68833.8|68813.8|334
1679628300000|2023-03-24 03:25:00|68835.9|68815.9|68839.1|68819.1|68845.9|68825.9|68835.5|68815.5|295
1679628600000|2023-03-24 03:30:00|68839|68819|68830.1|68810.1|68839|68819.7|68829.2|68809.2|391
1679628900000|2023-03-24 03:35:00|68830.3|68810.3|68818.4|68798.4|68830.7|68810.7|68816|68796|414
1679629200000|2023-03-24 03:40:00|68818.5|68798.5|68823|68803|68823.4|68803.4|68810.1|68790.1|378
1679629500000|2023-03-24 03:45:00|68823.2|68803.2|68829.8|68809.8|68834.3|68814.3|68816|68796|376
1679629800000|2023-03-24 03:50:00|68829.7|68809.7|68820.2|68800.2|68830.6|68812.2|68819.7|68799.7|348
1679630100000|2023-03-24 03:55:00|68820.3|68800.3|68804.8|68784.8|68820.9|68800.9|68804.7|68784.7|370
1679630400000|2023-03-24 04:00:00|68804.7|68784.7|68824.1|68804.1|68827.1|68807.1|68804.5|68784.5|446
1679630700000|2023-03-24 04:05:00|68821.8|68806.8|68829.2|68809.2|68833|68813|68814.7|68797.2|333
1679631000000|2023-03-24 04:10:00|68829.4|68809.4|68824.4|68804.4|68839.6|68819.6|68823.4|68803.4|398
1679631300000|2023-03-24 04:15:00|68824.6|68804.6|68808.1|68788.1|68826.7|68806.7|68805.2|68786.4|364
1679631600000|2023-03-24 04:20:00|68808.3|68788.3|68796.7|68776.7|68808.4|68788.8|68792.7|68775.9|412
1679631900000|2023-03-24 04:25:00|68796.8|68776.8|68812.9|68792.9|68812.9|68792.9|68796.2|68776.2|434
1679632200000|2023-03-24 04:30:00|68813.1|68793.1|68812.4|68792.4|68819.5|68799.5|68808.8|68788.8|373
1679632500000|2023-03-24 04:35:00|68812.2|68792.2|68809.2|68789.2|68813.6|68795.2|68802.6|68785.1|303
1679632800000|2023-03-24 04:40:00|68809.4|68789.4|68800.8|68785.8|68813.3|68796.6|68800.7|68783.8|333
1679633100000|2023-03-24 04:45:00|68801|68786|68786.9|68766.9|68805.1|68786.8|68784|68764|376
1679633400000|2023-03-24 04:50:00|68787|68767|68781.2|68766.2|68790.1|68773.2|68779.5|68762|374
1679633700000|2023-03-24 04:55:00|68781.5|68766.5|68771.7|68751.7|68786|68769.7|68768.9|68751.4|394
1679634000000|2023-03-24 05:00:00|68771.5|68751.5|68768.7|68753.7|68784.2|68769.2|68768.1|68750.5|467
1679634300000|2023-03-24 05:05:00|68766.4|68751.4|68777.7|68757.7|68791.1|68773.8|68766.2|68751.2|413
1679634600000|2023-03-24 05:10:00|68777.8|68757.8|68765.8|68745.8|68782|68764.6|68762.9|68745.4|356
1679634900000|2023-03-24 05:15:00|68765.9|68745.9|68772.8|68752.8|68778.3|68761.8|68759.6|68743.7|370
1679635200000|2023-03-24 05:20:00|68772.7|68752.7|68771.3|68751.3|68777.3|68759.2|68765.8|68748.6|412
1679635500000|2023-03-24 05:25:00|68771.6|68751.6|68762.4|68742.4|68779.6|68760.7|68758.7|68738.7|390
1679635800000|2023-03-24 05:30:00|68762.3|68742.3|68762|68742|68765.4|68745.4|68753.1|68734.1|419
1679636100000|2023-03-24 05:35:00|68761.8|68741.8|68753.7|68738.7|68765.6|68745.6|68752.5|68735.5|392
1679636400000|2023-03-24 05:40:00|68753.5|68738.5|68767.5|68747.5|68768.4|68749.3|68750.8|68734.5|431
1679636700000|2023-03-24 05:45:00|68767.3|68747.3|68765.8|68745.8|68772.6|68754.3|68763.4|68744.4|391
1679637000000|2023-03-24 05:50:00|68766|68746|68779.5|68759.5|68779.5|68759.5|68762.5|68742.7|378
1679637300000|2023-03-24 05:55:00|68779|68759|68776|68756|68784.1|68764.1|68770|68750|465
1679637600000|2023-03-24 06:00:00|68776.6|68756.6|68783|68763|68783.7|68763.7|68765.1|68745.1|416
1679637900000|2023-03-24 06:05:00|68783.1|68763.1|68778.1|68758.1|68795|68775|68770.1|68750.1|434
1679638200000|2023-03-24 06:10:00|68778|68758|68770.5|68750.5|68781.7|68761.7|68763.8|68746.8|352
1679638500000|2023-03-24 06:15:00|68769.9|68749.9|68800.2|68780.2|68800.6|68780.6|68766.4|68749|362
1679638800000|2023-03-24 06:20:00|68800.8|68780.8|68802.6|68782.6|68826.1|68809|68799.4|68780.2|435
1679639100000|2023-03-24 06:25:00|68802.5|68782.5|68803.7|68783.7|68813.9|68796.6|68799.1|68780.4|420
1679639400000|2023-03-24 06:30:00|68803.5|68783.5|68786.7|68771.7|68809.1|68790.8|68783.2|68763.2|486
1679639700000|2023-03-24 06:35:00|68786.5|68771.5|68808.8|68788.8|68808.9|68793|68782.6|68765.1|433
1679640000000|2023-03-24 06:40:00|68808.6|68788.6|68812.5|68792.5|68816.4|68798.3|68798.8|68781.2|427
1679640300000|2023-03-24 06:45:00|68812.1|68792.1|68794.1|68774.1|68812.2|68793.9|68793.9|68773.9|404
1679640600000|2023-03-24 06:50:00|68792.7|68772.7|68811.1|68791.1|68814.4|68797.4|68787.4|68769.7|420
1679640900000|2023-03-24 06:55:00|68811.2|68791.2|68839.3|68819.3|68839.5|68819.5|68806.9|68786.9|487
1679641200000|2023-03-24 07:00:00|68839.8|68819.8|68837.1|68822.1|68845.4|68830.2|68816.7|68801.7|550
1679641500000|2023-03-24 07:05:00|68837.3|68822.3|68836.3|68821.3|68849.8|68834.8|68826.1|68811.1|485
1679641800000|2023-03-24 07:10:00|68836.5|68821.5|68796.1|68776.1|68839.8|68824.8|68786.6|68766.6|432
1679642100000|2023-03-24 07:15:00|68796|68776|68800.6|68785.6|68805.2|68789.3|68787.7|68770.4|466
1679642400000|2023-03-24 07:20:00|68800.5|68785.5|68817.2|68802.2|68817.2|68802.2|68797|68782|474
1679642700000|2023-03-24 07:25:00|68816.8|68801.8|68816.8|68801.8|68834.1|68819.1|68814.8|68799.8|517
1679643000000|2023-03-24 07:30:00|68816.9|68801.9|68805.3|68790.3|68819.9|68804.9|68795.8|68780.8|553
1679643300000|2023-03-24 07:35:00|68805.4|68790.4|68800.6|68785.6|68805.4|68790.4|68786.6|68770.4|437
1679643600000|2023-03-24 07:40:00|68800.7|68785.7|68790.9|68770.9|68806.2|68791.2|68785.1|68768.3|413
1679643900000|2023-03-24 07:45:00|68790.8|68770.8|68773.6|68753.6|68796.6|68779.1|68768.9|68752.3|463
1679644200000|2023-03-24 07:50:00|68773.9|68753.9|68800.8|68785.8|68804.8|68789.8|68769.6|68753.6|434
1679644500000|2023-03-24 07:55:00|68800.1|68785.1|68815.6|68795.6|68823.6|68808.6|68800|68785|524
1679644800000|2023-03-24 08:00:00|68814.6|68794.6|68831.8|68816.8|68831.8|68816.8|68795.3|68780.3|610
1679645100000|2023-03-24 08:05:00|68831.3|68816.3|69053.7|69033.7|69089.3|69069.3|68825.5|68810.5|762
1679645400000|2023-03-24 08:10:00|69053.1|69033.1|69041|69021|69095|69075.6|69016.9|68996.9|716
1679645700000|2023-03-24 08:15:00|69041.3|69021.3|69148.7|69128.7|69167.9|69150.2|68995.1|68969.8|742
1679646000000|2023-03-24 08:20:00|69148.6|69128.6|69080.6|69065.6|69163.4|69145.9|69043.5|69023.5|709
1679646300000|2023-03-24 08:25:00|69080.8|69065.8|69079.5|69056.6|69125.5|69108.7|69077.4|69055.5|680
1679646600000|2023-03-24 08:30:00|69104.8|69067|69098.4|69083.4|69104.8|69083.4|69037.2|69017.2|687
1679646900000|2023-03-24 08:35:00|69103.7|69083.7|69121.2|69106.2|69133.1|69116.4|69058.1|69039.9|705
1679647200000|2023-03-24 08:40:00|69121.3|69106.3|69176.5|69156.5|69201.8|69184.7|69092.7|69074|741
1679647500000|2023-03-24 08:45:00|69176.3|69156.3|69193.9|69173.9|69193.9|69177.4|69149.9|69129.9|700
1679647800000|2023-03-24 08:50:00|69192.4|69177.4|69159.8|69144.8|69196.1|69177.4|69153.2|69135.8|659
1679648100000|2023-03-24 08:55:00|69157.9|69142.9|69130.1|69110.1|69174|69158.9|69121.1|69101.1|639
1679648400000|2023-03-24 09:00:00|69131.5|69111.5|69129.1|69109.1|69169.2|69151.3|69127.7|69109.1|688
1679648700000|2023-03-24 09:05:00|69129.4|69109.4|69089.7|69074.7|69131|69115.3|69088.7|69073.7|672
1679649000000|2023-03-24 09:10:00|69087.1|69067.1|69092.6|69072.6|69104.9|69085.6|69083|69063|615
1679649300000|2023-03-24 09:15:00|69092.7|69072.7|69063.1|69048.1|69108.2|69088.2|69060.2|69045.2|576
1679649600000|2023-03-24 09:20:00|69060.2|69045.2|69093.7|69078.7|69099.8|69084.8|69057.5|69039.7|621
1679649900000|2023-03-24 09:25:00|69093.4|69078.4|69086.4|69071.4|69118.8|69103.8|69082.5|69067.5|556
1679650200000|2023-03-24 09:30:00|69087.8|69072.8|69148.7|69128.7|69149|69129|69081|69066|610
1679650500000|2023-03-24 09:35:00|69149.2|69129.2|69237.2|69217.2|69237.2|69217.2|69140.4|69123.8|641
1679650800000|2023-03-24 09:40:00|69237.1|69217.1|69262.7|69242.7|69263.2|69243.2|69175.9|69158.9|707
1679651100000|2023-03-24 09:45:00|69263.7|69243.7|69353.7|69333.7|69468.8|69448.8|69261.9|69241.9|747
1679651400000|2023-03-24 09:50:00|69355.9|69335.9|69433.5|69418.5|69443.2|69423.2|69349.3|69329.3|720
1679651700000|2023-03-24 09:55:00|69434.4|69419.4|69479.7|69459.7|69508.7|69490.8|69434.4|69418.3|710
1679652000000|2023-03-24 10:00:00|69479.6|69459.6|69442|69422|69479.6|69461.3|69420.9|69400.9|699
1679652300000|2023-03-24 10:05:00|69441.9|69421.9|69415.2|69395.2|69474.1|69457.8|69415|69395|699
1679652600000|2023-03-24 10:10:00|69415.5|69395.5|69461.6|69441.6|69463.9|69445.9|69393.7|69373.7|703
1679652900000|2023-03-24 10:15:00|69462|69442|69412|69392|69505.3|69485.3|69408.4|69388.4|733
1679653200000|2023-03-24 10:20:00|69408|69393|69412.5|69392.5|69444.3|69427.2|69367|69348.2|761
1679653500000|2023-03-24 10:25:00|69415.2|69395.2|69404.3|69384.3|69437.2|69417.2|69373.1|69353.1|745
1679653800000|2023-03-24 10:30:00|69404.2|69384.2|69402.3|69382.3|69466.3|69446.3|69397.5|69380.9|713
1679654100000|2023-03-24 10:35:00|69401.2|69381.2|69420.8|69400.8|69431.7|69412.8|69392.7|69374.7|664
1679654400000|2023-03-24 10:40:00|69421.2|69401.2|69408.9|69388.9|69434.2|69414.2|69397.3|69378.8|641
1679654700000|2023-03-24 10:45:00|69408.6|69388.6|69420.2|69400.2|69422.3|69405.1|69383.4|69363.4|624
1679655000000|2023-03-24 10:50:00|69420.6|69400.6|69435.6|69420.6|69443.3|69424.6|69404.6|69387.5|609
1679655300000|2023-03-24 10:55:00|69436.1|69421.1|69463.2|69448.2|69481.9|69466.9|69434.9|69419.3|606
1679655600000|2023-03-24 11:00:00|69463|69448|69519.2|69504.2|69556.7|69541.7|69459.8|69444.8|699
1679655900000|2023-03-24 11:05:00|69519.1|69504.1|69499|69484|69529.1|69514.1|69491.9|69476.9|622
1679656200000|2023-03-24 11:10:00|69499.2|69484.2|69417.8|69402.8|69510.3|69495.3|69415.5|69400.5|629
1679656500000|2023-03-24 11:15:00|69418.9|69403.9|69388.9|69373.9|69428.6|69413.6|69384|69369|636
1679656800000|2023-03-24 11:20:00|69390.5|69375.5|69342.3|69327.3|69397.4|69382.4|69340.5|69321.2|646
1679657100000|2023-03-24 11:25:00|69342.2|69327.2|69349.2|69334.2|69378.5|69363.5|69338.3|69323.3|579
1679657400000|2023-03-24 11:30:00|69348.4|69333.4|69370.1|69355.1|69374.2|69359.2|69332.5|69317.5|586
1679657700000|2023-03-24 11:35:00|69369.6|69354.6|69363.7|69348.7|69376.5|69361.5|69357.2|69342.2|552
1679658000000|2023-03-24 11:40:00|69363.1|69348.1|69391.8|69376.8|69402.3|69387.3|69361.1|69346.1|529
1679658300000|2023-03-24 11:45:00|69391.6|69376.6|69427.7|69412.7|69435.1|69420.1|69391|69376|539
1679658600000|2023-03-24 11:50:00|69427.8|69412.8|69386.6|69371.6|69428.8|69413.8|69386.6|69371.6|573
1679658900000|2023-03-24 11:55:00|69387.2|69372.2|69398.1|69383.1|69423.1|69408.1|69387.2|69372.2|502
1679659200000|2023-03-24 12:00:00|69396.6|69381.6|69455.3|69440.3|69455.8|69440.8|69392.4|69377.4|620
1679659500000|2023-03-24 12:05:00|69455.2|69440.2|69443.1|69428.1|69495|69480|69437.5|69420.4|618
1679659800000|2023-03-24 12:10:00|69445.9|69430.9|69437.8|69422.8|69451.1|69434.5|69421.5|69406.5|572
1679660100000|2023-03-24 12:15:00|69436.7|69421.7|69462.2|69447.2|69470.6|69455.6|69428.3|69413.3|620
1679660400000|2023-03-24 12:20:00|69460.7|69445.7|69415.9|69400.9|69460.7|69445.7|69404.6|69389.6|610
1679660700000|2023-03-24 12:25:00|69415.8|69400.8|69408.5|69388.5|69424.2|69409.2|69396.9|69379.3|583
1679661000000|2023-03-24 12:30:00|69407.8|69387.8|69388.5|69373.5|69407.8|69387.8|69374.2|69358|683
1679661300000|2023-03-24 12:35:00|69386.7|69371.7|69350.5|69335.5|69387|69372|69312.7|69297.7|692
1679661600000|2023-03-24 12:40:00|69350.8|69335.8|69350|69335|69388.8|69373.8|69338|69323|648
1679661900000|2023-03-24 12:45:00|69350.2|69335.2|69362.1|69347.1|69371.2|69356.2|69318.2|69303.2|591
1679662200000|2023-03-24 12:50:00|69361.9|69346.9|69373.9|69358.9|69401.2|69386.2|69360.3|69345.1|576
1679662500000|2023-03-24 12:55:00|69374.2|69359.2|69330|69315|69375.6|69360.6|69311.6|69296.6|679
1679662800000|2023-03-24 13:00:00|69329.2|69314.2|69355.7|69340.7|69365.3|69350.3|69305.2|69290.2|654
1679663100000|2023-03-24 13:05:00|69356|69341|69363.5|69348.5|69363.6|69348.6|69331.6|69316.6|538
1679663400000|2023-03-24 13:10:00|69366|69351|69360|69345|69369.7|69354.7|69329.5|69314.5|547
1679663700000|2023-03-24 13:15:00|69359.9|69344.9|69367.3|69352.3|69376.4|69361.4|69341.6|69326.6|583
1679664000000|2023-03-24 13:20:00|69366.7|69351.7|69357|69342|69381.1|69366.1|69356.3|69341.3|552
1679664300000|2023-03-24 13:25:00|69358.3|69343.3|69241.5|69226.5|69360.1|69345.1|69239.7|69224.7|582
1679664600000|2023-03-24 13:30:00|69241.1|69226.1|69291.9|69276.9|69294.4|69279.4|69229.4|69210.2|755
1679664900000|2023-03-24 13:35:00|69292.9|69277.9|69259|69244|69297.8|69282.8|69248.7|69233.7|689
1679665200000|2023-03-24 13:40:00|69259.3|69244.3|69282.3|69259|69309.8|69292.8|69251|69236|673
1679665500000|2023-03-24 13:45:00|69380|69328.1|69341.3|69326.3|69390|69357.3|69294.7|69274.7|796
1679665800000|2023-03-24 13:50:00|69344.8|69329.8|69274.1|69259.1|69348.2|69333.2|69267.6|69252.6|767
1679666100000|2023-03-24 13:55:00|69273.8|69258.8|69282.3|69267.3|69285.2|69270.2|69248.5|69233.5|676
1679666400000|2023-03-24 14:00:00|69280.2|69265.2|69276|69261|69315.5|69300.5|69260.7|69245.7|752
1679666700000|2023-03-24 14:05:00|69273.7|69258.7|69233.5|69218.5|69279.5|69264.5|69229.6|69214.6|702
1679667000000|2023-03-24 14:10:00|69233.6|69218.6|69263.6|69248.6|69263.6|69248.6|69219.4|69204.4|672
1679667300000|2023-03-24 14:15:00|69263.2|69248.2|69269.9|69254.9|69285.2|69270.2|69258.5|69243.5|635
1679667600000|2023-03-24 14:20:00|69266|69251|69307.6|69292.6|69333.1|69318.1|69260.7|69245.7|680
1679667900000|2023-03-24 14:25:00|69307.2|69292.2|69291.4|69276.4|69313.4|69298.4|69272.7|69257.7|665
1679668200000|2023-03-24 14:30:00|69291.7|69276.7|69267.2|69252.2|69296.3|69281.3|69258.8|69242.7|662
1679668500000|2023-03-24 14:35:00|69267|69252|69281.9|69266.9|69303.6|69288.6|69259.7|69244.7|558
1679668800000|2023-03-24 14:40:00|69282|69267|69277.2|69262.2|69307.6|69292.6|69275.1|69260.1|606
1679669100000|2023-03-24 14:45:00|69277.4|69262.4|69296.6|69281.6|69296.6|69281.6|69259.1|69244.1|615
1679669400000|2023-03-24 14:50:00|69298.4|69283.4|69322.5|69307.5|69332.2|69317.2|69290.8|69275.8|656
1679669700000|2023-03-24 14:55:00|69322.3|69307.3|69327|69312|69328.2|69313.2|69289.6|69274.6|627
1679670000000|2023-03-24 15:00:00|69327.2|69312.2|69302.6|69287.6|69351.3|69336.3|69301.6|69286.6|642
1679670300000|2023-03-24 15:05:00|69302.9|69287.9|69338.8|69323.8|69347.4|69332.4|69299.5|69284.5|634
1679670600000|2023-03-24 15:10:00|69338.6|69323.6|69368|69353|69377.2|69362.2|69337.8|69322.8|647
1679670900000|2023-03-24 15:15:00|69367.9|69352.9|69355.9|69340.9|69371.2|69356.2|69333.5|69318.5|621
1679671200000|2023-03-24 15:20:00|69355.8|69340.8|69356.5|69341.5|69376.7|69361.7|69352.7|69337.7|600
1679671500000|2023-03-24 15:25:00|69354.8|69339.8|69340.3|69325.3|69378.4|69363.4|69340.3|69325.3|547
1679671800000|2023-03-24 15:30:00|69339.9|69324.9|69352.5|69337.5|69361.1|69346.1|69339.9|69324.9|616
1679672100000|2023-03-24 15:35:00|69352.3|69337.3|69337.3|69322.3|69352.3|69337.3|69328.6|69313.6|576
1679672400000|2023-03-24 15:40:00|69337.4|69322.4|69328.6|69313.6|69337.8|69322.8|69298.8|69283.8|573
1679672700000|2023-03-24 15:45:00|69328.9|69313.9|69301.1|69286.1|69340|69325|69274.4|69259.4|661
1679673000000|2023-03-24 15:50:00|69302.2|69287.2|69283.7|69268.7|69334.9|69319.9|69272.9|69257.9|635
1679673300000|2023-03-24 15:55:00|69283.3|69268.3|69260.3|69245.3|69288.9|69273.9|69240|69225|682
1679673600000|2023-03-24 16:00:00|69260.4|69245.4|69262.6|69247.6|69265.2|69250.2|69221.2|69206.2|677
1679673900000|2023-03-24 16:05:00|69262.5|69247.5|69281.3|69266.3|69282.7|69267.7|69252.7|69237.7|555
1679674200000|2023-03-24 16:10:00|69281.2|69266.2|69267.8|69252.8|69289|69274|69264.3|69249.3|531
1679674500000|2023-03-24 16:15:00|69268.4|69253.4|69272.9|69257.9|69280.2|69265.2|69248.9|69233.9|546
1679674800000|2023-03-24 16:20:00|69272.7|69257.7|69277.3|69262.3|69301.8|69286.8|69270.8|69255.8|544
1679675100000|2023-03-24 16:25:00|69277.2|69262.2|69270.2|69255.2|69281.2|69266.2|69266.2|69251.2|472
1679675400000|2023-03-24 16:30:00|69273.4|69258.4|69305.5|69290.5|69310.8|69295.8|69273.4|69258.4|510
1679675700000|2023-03-24 16:35:00|69306.2|69291.2|69305.9|69290.9|69317.2|69302.2|69283|69268|489
1679676000000|2023-03-24 16:40:00|69306.2|69291.2|69269.8|69254.8|69309.6|69294.6|69259.6|69244.6|444
1679676300000|2023-03-24 16:45:00|69269.7|69254.7|69258.5|69243.5|69269.8|69254.8|69247.8|69232.8|431
1679676600000|2023-03-24 16:50:00|69260.4|69245.4|69249.1|69234.1|69276.5|69261.5|69248.9|69233.9|499
1679676900000|2023-03-24 16:55:00|69248.4|69233.4|69279.8|69264.8|69289|69274|69239.8|69224.8|583
1679677200000|2023-03-24 17:00:00|69282|69267|69257.3|69242.3|69287.2|69272.2|69257.2|69242.2|531
1679677500000|2023-03-24 17:05:00|69257.2|69242.2|69263.4|69248.4|69269.6|69254.6|69249.8|69234.8|469
1679677800000|2023-03-24 17:10:00|69263.5|69248.5|69271.1|69256.1|69292.5|69277.5|69259.6|69244.6|464
1679678100000|2023-03-24 17:15:00|69272|69257|69280.3|69265.3|69283.3|69268.3|69254.7|69239.7|487
1679678400000|2023-03-24 17:20:00|69280.2|69265.2|69269.8|69254.8|69282.9|69267.9|69250.2|69235.2|497
1679678700000|2023-03-24 17:25:00|69269.3|69254.3|69242|69227|69269.3|69254.3|69234.9|69219.9|574
1679679000000|2023-03-24 17:30:00|69242.4|69227.4|69232|69217|69250.7|69235.7|69231.2|69216.2|492
1679679300000|2023-03-24 17:35:00|69232.1|69217.1|69230.1|69215.1|69232.3|69217.3|69215.2|69200.2|423
1679679600000|2023-03-24 17:40:00|69230.3|69215.3|69231.4|69216.4|69242.2|69227.2|69227.9|69212.9|382
1679679900000|2023-03-24 17:45:00|69231.7|69216.7|69246.3|69231.3|69246.7|69231.7|69221.9|69206.9|477
1679680200000|2023-03-24 17:50:00|69246.2|69231.2|69251.2|69236.2|69251.2|69236.2|69240.9|69225.9|376
1679680500000|2023-03-24 17:55:00|69251.4|69236.4|69252.4|69237.4|69267.2|69252.2|69250.8|69235.8|389
1679680800000|2023-03-24 18:00:00|69252.5|69237.5|69283.8|69268.8|69284.2|69269.2|69251.2|69236.2|378
1679681100000|2023-03-24 18:05:00|69283.6|69268.6|69283|69268|69293.6|69278.6|69277.9|69262.9|409
1679681400000|2023-03-24 18:10:00|69282.9|69267.9|69297.5|69282.5|69305.3|69290.3|69281.8|69266.8|425
1679681700000|2023-03-24 18:15:00|69297.4|69282.4|69288.8|69273.8|69297.4|69282.4|69284.8|69269.8|427
1679682000000|2023-03-24 18:20:00|69288.9|69273.9|69286.9|69271.9|69296|69281|69280.8|69265.8|427
1679682300000|2023-03-24 18:25:00|69287|69272|69301.7|69286.7|69302|69287|69279.1|69264.1|434
1679682600000|2023-03-24 18:30:00|69302.4|69287.4|69274|69259|69304.6|69289.6|69265|69250|420
1679682900000|2023-03-24 18:35:00|69274.1|69259.1|69280.5|69265.5|69288.7|69273.7|69274.1|69259.1|389
1679683200000|2023-03-24 18:40:00|69275.8|69260.8|69258.9|69243.9|69275.8|69260.8|69256.2|69241.2|391
1679683500000|2023-03-24 18:45:00|69259|69244|69255.2|69240.2|69265.8|69250.8|69253.6|69238.6|433
1679683800000|2023-03-24 18:50:00|69255.1|69240.1|69256.5|69241.5|69266.5|69251.5|69249.1|69234.1|340
1679684100000|2023-03-24 18:55:00|69256.7|69241.7|69263.1|69248.1|69269|69254|69255.2|69240.2|471
1679684400000|2023-03-24 19:00:00|69262.3|69247.3|69267.5|69252.5|69279.1|69264.1|69257.4|69242.4|455
1679684700000|2023-03-24 19:05:00|69267.4|69252.4|69264|69249|69269.3|69254.3|69258|69243|431
1679685000000|2023-03-24 19:10:00|69264.1|69249.1|69270|69255|69270.2|69255.2|69254.3|69239.3|335
1679685300000|2023-03-24 19:15:00|69271|69256|69265.3|69250.3|69275.9|69260.9|69263.3|69248.3|380
1679685600000|2023-03-24 19:20:00|69265.5|69250.5|69250.2|69235.2|69269.3|69254.3|69237|69222|454
1679685900000|2023-03-24 19:25:00|69250.3|69235.3|69231.2|69216.2|69251.6|69236.6|69226.3|69211.3|385
1679686200000|2023-03-24 19:30:00|69231.1|69216.1|69238.8|69223.8|69241.6|69226.6|69230.6|69215.6|400
1679686500000|2023-03-24 19:35:00|69238.2|69223.2|69245.2|69230.2|69248.7|69233.7|69226.4|69211.4|390
1679686800000|2023-03-24 19:40:00|69245.3|69230.3|69259.7|69244.7|69261.4|69246.4|69244.4|69229.4|327
1679687100000|2023-03-24 19:45:00|69259.8|69244.8|69267|69247|69269.9|69254.9|69255.3|69240.3|442
1679687400000|2023-03-24 19:50:00|69270.3|69250.3|69265.7|69245.7|69273.9|69256.4|69261.4|69244.2|387
1679687700000|2023-03-24 19:55:00|69265.8|69245.8|69273|69253|69279.5|69259.5|69261.2|69243.4|472
1679688000000|2023-03-24 20:00:00|69272.7|69252.7|69268.1|69248.1|69274.6|69254.6|69264.4|69244.4|407
1679688300000|2023-03-24 20:05:00|69268.4|69248.4|69264.2|69244.2|69269.1|69249.1|69259.5|69239.5|387
1679688600000|2023-03-24 20:10:00|69264.3|69244.3|69251.8|69231.8|69269.9|69249.9|69248.8|69228.8|393
1679688900000|2023-03-24 20:15:00|69254.8|69234.8|69251.4|69231.4|69256.2|69236.2|69248.4|69228.4|386
1679689200000|2023-03-24 20:20:00|69251.5|69231.5|69258.9|69238.9|69265|69245|69251.5|69231.5|303
1679689500000|2023-03-24 20:25:00|69259.1|69239.1|69271.4|69251.4|69273.9|69253.9|69253.5|69233.5|232
1679689800000|2023-03-24 20:30:00|69271.5|69251.5|69271.6|69251.6|69272.9|69252.9|69267.1|69247.1|175
1679690100000|2023-03-24 20:35:00|69271.5|69251.5|69263.8|69243.8|69272|69252|69259.2|69239.2|176
1679690400000|2023-03-24 20:40:00|69263.7|69243.7|69263.3|69243.3|69268.7|69248.7|69261.2|69241.2|224
1679690700000|2023-03-24 20:45:00|69263.4|69243.4|69264.7|69244.7|69275.1|69255.1|69260.7|69240.7|321
1679691000000|2023-03-24 20:50:00|69265.5|69245.5|69266.4|69246.4|69271.5|69251.5|69256.7|69236.7|351
1679691300000|2023-03-24 20:55:00|69266.2|69246.2|69270.7|69250.7|69276.9|69256.9|69265.7|69245.7|231
1679860800000|2023-03-26 20:00:00|69165.2|69135.2|69169.5|69139.5|69170.5|69140.5|69165.2|69135.2|34
1679861100000|2023-03-26 20:05:00|69170.1|69140.1|69169.1|69139.1|69191.2|69142.4|69168.3|69119.9|23
1679861400000|2023-03-26 20:10:00|69190.5|69119.9|69165.2|69135.2|69190.5|69141.1|69164.5|69119.9|7
1679861700000|2023-03-26 20:15:00|69165.7|69135.7|69166|69136|69168.7|69138.7|69165.7|69135.7|8
1679862000000|2023-03-26 20:20:00|69168.7|69138.7|69168.7|69138.7|69168.7|69138.7|69168.7|69138.7|1
1679862300000|2023-03-26 20:25:00|69221.6|69107.6|69166|69136|69221.6|69138.7|69166|69107.6|3
1679862600000|2023-03-26 20:30:00|69168.7|69138.7|69166|69136|69171.3|69141.3|69166|69136|7
1679862900000|2023-03-26 20:35:00|69166.3|69136.3|69168.6|69138.6|69220|69138.6|69166.3|69106|5
1679863200000|2023-03-26 20:40:00|69168|69138|69164.8|69134.8|69186.8|69138.6|69164.8|69116|8
1679863500000|2023-03-26 20:45:00|69164.9|69134.9|69167|69137|69167.1|69137.1|69164.9|69134.9|28
1679863800000|2023-03-26 20:50:00|69159.4|69129.4|69164.4|69134.4|69165.7|69135.7|69159.4|69129.4|15
1679864100000|2023-03-26 20:55:00|69168.3|69138.3|69168.1|69127.8|69173|69138.3|69163|69126.4|20
1679864400000|2023-03-26 21:00:00|69167.7|69130|69186.3|69157.9|69199.8|69168.7|69161.8|69129.8|82
1679864700000|2023-03-26 21:05:00|69185.6|69157.2|69196.7|69150.9|69203.5|69162.1|69185|69149.1|69
1679865000000|2023-03-26 21:10:00|69196.8|69155.9|69193|69161.5|69198.8|69164.9|69192.9|69149.1|50
1679865300000|2023-03-26 21:15:00|69193.2|69158.7|69195.2|69163.2|69197.4|69164.8|69191.9|69155.2|88
1679865600000|2023-03-26 21:20:00|69191.9|69161.4|69195.2|69163.5|69201.7|69165.8|69190.7|69153.4|73
1679865900000|2023-03-26 21:25:00|69195|69163.4|69202.6|69172.9|69206.2|69172.9|69190.9|69158.2|104
1679866200000|2023-03-26 21:30:00|69199.6|69171.5|69201.2|69181.2|69221|69183.4|69199.4|69167.4|103
1679866500000|2023-03-26 21:35:00|69201.5|69181.5|69210.3|69185|69216.2|69188.1|69201.3|69175.8|124
1679866800000|2023-03-26 21:40:00|69213.7|69184.9|69215.8|69182.9|69218.1|69188.2|69208.8|69180.4|68
1679867100000|2023-03-26 21:45:00|69214.5|69183.2|69216.2|69183.7|69220.6|69189.4|69212.2|69180.2|70
1679867400000|2023-03-26 21:50:00|69219.7|69183.8|69217|69180|69221.6|69187.6|69215.2|69180|76
1679867700000|2023-03-26 21:55:00|69217.8|69179.9|69234.9|69186.5|69235.2|69189.8|69217.4|69179.9|82
1679868000000|2023-03-26 22:00:00|69235|69186.6|69216.8|69186.3|69235|69197.1|69190.1|69124.1|431
1679868300000|2023-03-26 22:05:00|69214.1|69188.8|69160.4|69139.2|69214.1|69188.8|69158.1|69133.2|440
1679868600000|2023-03-26 22:10:00|69160.2|69139.1|69156.7|69136.7|69182.6|69161.7|69156.1|69136.1|385
1679868900000|2023-03-26 22:15:00|69156.6|69136.6|69150.1|69130.1|69176.1|69156.1|69149.2|69129.2|358
1679869200000|2023-03-26 22:20:00|69150.5|69130.5|69140.5|69120.5|69157.5|69137.5|69139.2|69119.2|366
1679869500000|2023-03-26 22:25:00|69140.8|69120.8|69144.6|69124.6|69147.4|69127.4|69137.1|69117.1|315
1679869800000|2023-03-26 22:30:00|69144|69124|69162.6|69142.6|69168.2|69148.2|69143.9|69123.9|459
1679870100000|2023-03-26 22:35:00|69162.7|69142.7|69171.2|69151.2|69171.7|69151.7|69154.7|69134.7|396
1679870400000|2023-03-26 22:40:00|69171|69151|69158.3|69138.3|69171.3|69151.3|69152.1|69132.1|425
1679870700000|2023-03-26 22:45:00|69158.7|69138.7|69152.3|69132.3|69160.5|69140.5|69147.4|69127.4|374
1679871000000|2023-03-26 22:50:00|69152.4|69132.4|69155|69135|69158.9|69138.9|69148.8|69128.8|361
1679871300000|2023-03-26 22:55:00|69154.7|69134.7|69152|69132|69160.1|69140.1|69151.6|69131.6|418
1679871600000|2023-03-26 23:00:00|69151.8|69131.8|69154.8|69134.8|69173.3|69153.3|69150.9|69130.9|377
1679871900000|2023-03-26 23:05:00|69154.9|69134.9|69165.2|69145.2|69166.5|69146.5|69154.6|69134.6|314
1679872200000|2023-03-26 23:10:00|69165.3|69145.3|69157.3|69137.3|69170.3|69150.3|69154.5|69134.5|314
1679872500000|2023-03-26 23:15:00|69157.4|69137.4|69159.4|69139.4|69166.6|69146.6|69153.4|69133.4|313
1679872800000|2023-03-26 23:20:00|69159.5|69139.5|69155.3|69135.3|69163.5|69143.5|69154.1|69134.1|372
1679873100000|2023-03-26 23:25:00|69155.2|69135.2|69149.8|69129.8|69156.8|69136.8|69148.6|69128.6|334
1679873400000|2023-03-26 23:30:00|69149.5|69129.5|69143.1|69123.1|69159.1|69139.1|69141.4|69121.4|416
1679873700000|2023-03-26 23:35:00|69143.3|69123.3|69152.8|69132.8|69156.3|69136.3|69141.6|69121.6|320
1679874000000|2023-03-26 23:40:00|69152.9|69132.9|69151|69131|69153.4|69133.4|69146.8|69126.8|345
1679874300000|2023-03-26 23:45:00|69151.1|69131.1|69166.9|69146.9|69167.1|69147.1|69147.3|69127.3|414
1679874600000|2023-03-26 23:50:00|69166.6|69146.6|69184.8|69164.8|69191.8|69171.8|69165.4|69145.4|341
1679874900000|2023-03-26 23:55:00|69185.4|69165.4|69148|69128|69185.9|69165.9|69147.7|69127.7|370
1679875200000|2023-03-27 00:00:00|69149.4|69129.4|69215.3|69195.3|69217.8|69197.8|69149|69129|499
1679875500000|2023-03-27 00:05:00|69215.1|69195.1|69198.6|69183.6|69219.7|69199.7|69197.1|69177.1|482
1679875800000|2023-03-27 00:10:00|69198.2|69183.2|69219.5|69199.5|69222.4|69202.4|69198.2|69183.2|416
1679876100000|2023-03-27 00:15:00|69216.7|69201.7|69206.8|69186.8|69217.6|69201.7|69203.9|69184.1|491
1679876400000|2023-03-27 00:20:00|69206.6|69186.6|69221.1|69201.1|69229.5|69209.5|69198.1|69178.1|441
1679876700000|2023-03-27 00:25:00|69220|69200|69229.3|69209.3|69229.3|69209.3|69212.4|69192.4|429
1679877000000|2023-03-27 00:30:00|69229.9|69209.9|69224.8|69204.8|69241.7|69221.7|69222.8|69202.8|506
1679877300000|2023-03-27 00:35:00|69225.1|69205.1|69214.1|69194.1|69232|69212|69213|69193|438
1679877600000|2023-03-27 00:40:00|69214.4|69194.4|69215.2|69195.2|69219|69199|69212.4|69192.4|336
1679877900000|2023-03-27 00:45:00|69215.3|69195.3|69214.9|69194.9|69215.3|69197|69200.8|69180.8|398
1679878200000|2023-03-27 00:50:00|69215.1|69195.1|69219.1|69199.1|69225.8|69205.8|69214.1|69194.1|479
1679878500000|2023-03-27 00:55:00|69213.3|69193.3|69255.2|69235.2|69256.2|69237.2|69210.9|69190.9|471
1679878800000|2023-03-27 01:00:00|69255.7|69235.7|69236.7|69216.7|69258.5|69238.5|69231.8|69211.8|549
1679879100000|2023-03-27 01:05:00|69237.5|69217.5|69245.1|69225.1|69257.8|69237.8|69232.6|69212.6|502
1679879400000|2023-03-27 01:10:00|69244.9|69224.9|69235.9|69215.9|69254.6|69234.6|69235.9|69215.9|463
1679879700000|2023-03-27 01:15:00|69236|69216|69238.2|69218.2|69248.7|69228.7|69231.5|69211.5|521
1679880000000|2023-03-27 01:20:00|69238.3|69218.3|69240.4|69220.4|69246.8|69226.8|69227.3|69207.3|473
1679880300000|2023-03-27 01:25:00|69240.2|69220.2|69218.9|69198.9|69243.4|69223.4|69217.7|69197.7|426
1679880600000|2023-03-27 01:30:00|69218.7|69198.7|69260.9|69240.9|69262.5|69242.5|69218.4|69198.4|457
1679880900000|2023-03-27 01:35:00|69261|69241|69264.8|69244.8|69279.4|69261.7|69259.7|69239.7|535
1679881200000|2023-03-27 01:40:00|69264.7|69244.7|69245.7|69225.7|69276.3|69258.1|69242.8|69222.8|466
1679881500000|2023-03-27 01:45:00|69245.6|69225.6|69257.9|69237.9|69260.5|69240.5|69240.6|69220.6|489
1679881800000|2023-03-27 01:50:00|69257.3|69237.3|69247.6|69227.6|69259.6|69239.6|69237|69217|518
1679882100000|2023-03-27 01:55:00|69247.7|69227.7|69253.9|69233.9|69254.1|69234.1|69243.5|69223.5|407
1679882400000|2023-03-27 02:00:00|69253.7|69233.7|69237.9|69217.9|69254.4|69234.4|69220.9|69200.9|456
1679882700000|2023-03-27 02:05:00|69240.5|69220.5|69233.1|69218.1|69244.2|69224.2|69218.8|69201.1|390
1679883000000|2023-03-27 02:10:00|69232.9|69217.9|69232.8|69212.8|69235.3|69217.9|69221.4|69201.4|418
1679883300000|2023-03-27 02:15:00|69232.6|69212.6|69227.4|69212.4|69234.6|69216.3|69227.3|69207.7|325
1679883600000|2023-03-27 02:20:00|69226.9|69211.9|69216.5|69201.5|69230.9|69213.4|69208.4|69189.6|372
1679883900000|2023-03-27 02:25:00|69219.6|69199.6|69228.6|69208.6|69231.8|69212.4|69219.6|69199.6|365
1679884200000|2023-03-27 02:30:00|69229.2|69209.2|69227|69207|69231.2|69211.2|69221.4|69201.4|354
1679884500000|2023-03-27 02:35:00|69226.9|69206.9|69224.8|69204.8|69227.7|69207.7|69209|69189|355
1679884800000|2023-03-27 02:40:00|69224.9|69204.9|69231.2|69211.2|69233.7|69213.7|69218.5|69198.5|342
1679885100000|2023-03-27 02:45:00|69231.4|69211.4|69224.4|69204.4|69233.5|69213.5|69219.7|69199.7|309
1679885400000|2023-03-27 02:50:00|69224.5|69204.5|69209.5|69189.5|69224.7|69206|69206.1|69186.1|376
1679885700000|2023-03-27 02:55:00|69209.4|69189.4|69198.9|69178.9|69210.1|69192.7|69193|69175.6|355
1679886000000|2023-03-27 03:00:00|69198.7|69178.7|69194.8|69174.8|69201.3|69181.3|69189.5|69171.7|309
1679886300000|2023-03-27 03:05:00|69195.3|69175.3|69197.6|69177.6|69204.1|69184.1|69190.8|69170.8|395
1679886600000|2023-03-27 03:10:00|69197.7|69177.7|69203.7|69183.7|69204.8|69184.8|69193.3|69173.3|365
1679886900000|2023-03-27 03:15:00|69203.6|69183.6|69195.4|69175.4|69205.5|69185.5|69192.9|69172.9|368
1679887200000|2023-03-27 03:20:00|69195.3|69175.3|69194.8|69179.8|69200.1|69180.1|69193.4|69173.4|340
1679887500000|2023-03-27 03:25:00|69194.9|69179.9|69203.7|69183.7|69206.3|69186.3|69194.5|69176.7|295
1679887800000|2023-03-27 03:30:00|69204|69184|69204.3|69184.3|69208.4|69190.1|69201.4|69181.4|339
1679888100000|2023-03-27 03:35:00|69204.2|69184.2|69175.4|69155.4|69204.2|69184.2|69171.2|69151.2|425
1679888400000|2023-03-27 03:40:00|69173.4|69153.4|69184.9|69164.9|69188.9|69168.9|69172.9|69152.9|402
1679888700000|2023-03-27 03:45:00|69185.2|69165.2|69181.8|69161.8|69185.2|69166.8|69166.2|69148.6|480
1679889000000|2023-03-27 03:50:00|69181.9|69161.9|69191.3|69171.3|69192|69172|69178.8|69158.8|361
1679889300000|2023-03-27 03:55:00|69191.1|69171.1|69189.2|69169.2|69200.1|69180.1|69188.5|69168.5|352
1679889600000|2023-03-27 04:00:00|69189.1|69169.1|69198.1|69178.1|69202.8|69182.8|69189.1|69169.1|322
1679889900000|2023-03-27 04:05:00|69198.2|69178.2|69193.8|69173.8|69200.3|69180.3|69193.7|69173.7|288
1679890200000|2023-03-27 04:10:00|69194.1|69174.1|69187|69167|69197.8|69177.8|69184.9|69164.9|390
1679890500000|2023-03-27 04:15:00|69187.1|69167.1|69195.8|69175.8|69197|69177|69186.9|69166.9|273
1679890800000|2023-03-27 04:20:00|69195.5|69175.5|69182.6|69167.6|69195.6|69175.6|69182.4|69164.1|263
1679891100000|2023-03-27 04:25:00|69182.7|69167.7|69194.9|69174.9|69198.2|69178.2|69182.7|69165.2|327
1679891400000|2023-03-27 04:30:00|69194.8|69174.8|69206.9|69186.9|69211|69191|69192.6|69174.1|321
1679891700000|2023-03-27 04:35:00|69207.1|69187.1|69204.7|69189.7|69208|69191|69202.2|69184|210
1679892000000|2023-03-27 04:40:00|69204.6|69189.6|69224.2|69204.2|69228.5|69211.3|69204.4|69188.5|308
1679892300000|2023-03-27 04:45:00|69224.3|69204.3|69230.7|69215.7|69232.7|69216.9|69221.1|69203.4|307
1679892600000|2023-03-27 04:50:00|69230.6|69215.6|69230.6|69210.6|69237.4|69217.4|69228.3|69210.3|228
1679892900000|2023-03-27 04:55:00|69230.3|69210.3|69213.2|69193.2|69236.5|69216.5|69213.2|69193.2|387
1679893200000|2023-03-27 05:00:00|69213.4|69193.4|69221.3|69201.3|69222.3|69204.1|69205.1|69185.1|461
1679893500000|2023-03-27 05:05:00|69221.7|69201.7|69215.1|69200.1|69232.2|69214.7|69208.2|69188.2|438
1679893800000|2023-03-27 05:10:00|69215|69200|69223.4|69208.4|69230.3|69213.4|69211.7|69191.7|445
1679894100000|2023-03-27 05:15:00|69223.3|69208.3|69225.4|69205.4|69237.8|69220.8|69220.8|69203.2|446
1679894400000|2023-03-27 05:20:00|69225.7|69205.7|69233|69213|69239.1|69221.2|69215.1|69195.1|433
1679894700000|2023-03-27 05:25:00|69232.9|69212.9|69220.5|69200.5|69233.1|69213.1|69218.8|69199.4|385
1679895000000|2023-03-27 05:30:00|69220.7|69200.7|69223.2|69208.2|69232.8|69217.8|69216.7|69197.4|356
1679895300000|2023-03-27 05:35:00|69225.6|69205.6|69228|69213|69230.5|69213|69220.1|69200.1|333
1679895600000|2023-03-27 05:40:00|69228.2|69213.2|69230|69210|69236.5|69217.6|69227.5|69207.9|412
1679895900000|2023-03-27 05:45:00|69229.7|69209.7|69224.1|69204.1|69230.9|69210.9|69212.8|69193.8|526
1679896200000|2023-03-27 05:50:00|69223.3|69203.3|69201.1|69181.1|69223.4|69205.2|69200.4|69180.4|438
1679896500000|2023-03-27 05:55:00|69201|69181|69229.9|69209.9|69240.5|69220.5|69192.6|69175|487
1679896800000|2023-03-27 06:00:00|69229.1|69209.1|69232.6|69217.6|69260.6|69245.6|69227.4|69207.6|593
1679897100000|2023-03-27 06:05:00|69232.9|69217.9|69241.5|69221.5|69244.3|69229.3|69223.4|69208.4|527
1679897400000|2023-03-27 06:10:00|69238.2|69223.2|69258.4|69243.4|69266.7|69250.7|69237.3|69222.3|561
1679897700000|2023-03-27 06:15:00|69258.5|69243.5|69291.8|69276.8|69302|69287|69250.1|69235.1|494
1679898000000|2023-03-27 06:20:00|69291.5|69276.5|69290.8|69275.8|69323.4|69306.3|69287.9|69272.9|571
1679898300000|2023-03-27 06:25:00|69290.6|69275.6|69284|69269|69298.8|69283.8|69271.2|69256.2|544
1679898600000|2023-03-27 06:30:00|69284.3|69269.3|69314|69299|69323.8|69308.8|69282.6|69267.6|533
1679898900000|2023-03-27 06:35:00|69313.8|69298.8|69312|69297|69322|69307|69304.3|69289.3|490
1679899200000|2023-03-27 06:40:00|69312.1|69297.1|69297.6|69282.6|69312.2|69297.2|69282.7|69267.7|446
1679899500000|2023-03-27 06:45:00|69296.8|69281.8|69250.8|69235.8|69299.7|69284.7|69248.7|69233.1|488
1679899800000|2023-03-27 06:50:00|69250.9|69235.9|69256.5|69241.5|69258.5|69243.5|69239.9|69222.4|449
1679900100000|2023-03-27 06:55:00|69256.4|69241.4|69245.6|69230.6|69257|69242|69224.9|69209.9|513
1679900400000|2023-03-27 07:00:00|69246.6|69231.6|69192.2|69177.2|69250.7|69235.7|69186.9|69171.9|711
1679900700000|2023-03-27 07:05:00|69188.6|69173.6|69155.6|69140.6|69193|69177.5|69123.1|69106.1|657
1679901000000|2023-03-27 07:10:00|69156.1|69141.1|69215.2|69195.2|69215.8|69198.8|69156.1|69141.1|593
1679901300000|2023-03-27 07:15:00|69215.3|69195.3|69225.8|69210.8|69230|69214.3|69212.6|69194.8|526
1679901600000|2023-03-27 07:20:00|69228.4|69213.4|69255.6|69235.6|69258.4|69238.4|69228.4|69213.4|549
1679901900000|2023-03-27 07:25:00|69255.9|69235.9|69252.4|69237.4|69257.2|69240.3|69241.6|69225.9|512
1679902200000|2023-03-27 07:30:00|69252.3|69237.3|69270.4|69255.4|69283.9|69268.9|69234.5|69216.6|568
1679902500000|2023-03-27 07:35:00|69270.3|69255.3|69262.3|69247.3|69270.3|69255.3|69232.5|69217.5|530
1679902800000|2023-03-27 07:40:00|69262.4|69247.4|69249.6|69234.6|69273.9|69258.6|69243|69228|518
1679903100000|2023-03-27 07:45:00|69249.5|69234.5|69343.1|69328.1|69355.7|69340.5|69249.4|69234.4|620
1679903400000|2023-03-27 07:50:00|69343.3|69328.3|69320.3|69305.3|69357.4|69340.6|69311|69295.8|620
1679903700000|2023-03-27 07:55:00|69320.5|69305.5|69314.8|69294.8|69341.4|69321.7|69302.2|69284.6|565
1679904000000|2023-03-27 08:00:00|69315.3|69295.3|69253.7|69238.7|69323.5|69303.5|69245.7|69230.7|638
1679904300000|2023-03-27 08:05:00|69253.8|69238.8|69231.4|69216.4|69272.7|69257.7|69206.7|69191.7|611
1679904600000|2023-03-27 08:10:00|69230|69215|69235.3|69220.3|69242.5|69227.5|69214.9|69199.9|539
1679904900000|2023-03-27 08:15:00|69240|69225|69270.3|69255.3|69294.6|69279.5|69240|69225|575
1679905200000|2023-03-27 08:20:00|69270.4|69255.4|69209.8|69194.8|69270.6|69255.6|69181.1|69166.1|574
1679905500000|2023-03-27 08:25:00|69209.9|69194.9|69206.4|69191.4|69230.4|69215.4|69193.8|69178.8|551
1679905800000|2023-03-27 08:30:00|69201.3|69186.3|69188.9|69173.9|69212.2|69195.7|69177.9|69162.9|567
1679906100000|2023-03-27 08:35:00|69189|69174|69220.2|69205.2|69220.2|69205.2|69184.9|69169.9|530
1679906400000|2023-03-27 08:40:00|69220.3|69205.3|69209.2|69194.2|69238.5|69223.5|69207.4|69192.4|442
1679906700000|2023-03-27 08:45:00|69209.6|69194.6|69207.2|69192.2|69223|69208|69202.1|69187.1|476
1679907000000|2023-03-27 08:50:00|69210.5|69195.5|69215.4|69200.4|69232.6|69217.6|69206|69191|473
1679907300000|2023-03-27 08:55:00|69215.7|69200.7|69217.5|69202.5|69227.5|69212.5|69202.9|69187.9|504
1679907600000|2023-03-27 09:00:00|69218|69203|69213|69198|69220.1|69205.1|69209.1|69194.1|516
1679907900000|2023-03-27 09:05:00|69213.1|69198.1|69209.8|69194.8|69215.2|69200.2|69208|69193|404
1679908200000|2023-03-27 09:10:00|69210.5|69195.5|69265.1|69250.1|69268.7|69253.1|69210.3|69195.3|467
1679908500000|2023-03-27 09:15:00|69265.3|69250.3|69225|69210|69283.7|69265.8|69222.7|69207.7|504
1679908800000|2023-03-27 09:20:00|69225.3|69210.3|69213.5|69198.5|69227.7|69212.7|69201|69186|515
1679909100000|2023-03-27 09:25:00|69212.7|69197.7|69239|69224|69255.3|69240.3|69212.7|69197.7|496
1679909400000|2023-03-27 09:30:00|69239.1|69224.1|69242.6|69227.6|69255.9|69240.9|69229.7|69214.7|505
1679909700000|2023-03-27 09:35:00|69242.5|69227.5|69246.9|69231.9|69264.5|69249.5|69239.2|69224.2|403
1679910000000|2023-03-27 09:40:00|69247.1|69232.1|69274.2|69259.2|69280.8|69265.8|69244.3|69229.3|501
1679910300000|2023-03-27 09:45:00|69274.1|69259.1|69259.2|69244.2|69275|69260|69250.2|69234.7|520
1679910600000|2023-03-27 09:50:00|69259.7|69244.7|69217.8|69202.8|69261.4|69245.4|69207.7|69192.7|446
1679910900000|2023-03-27 09:55:00|69217.7|69202.7|69220|69205|69222.5|69207.5|69198.3|69182.7|533
1679911200000|2023-03-27 10:00:00|69220.6|69205.6|69226.1|69211.1|69237.9|69217.9|69205.6|69190.6|568
1679911500000|2023-03-27 10:05:00|69226.2|69211.2|69217.2|69202.2|69226.3|69211.3|69199|69184|478
1679911800000|2023-03-27 10:10:00|69214.7|69199.7|69217.6|69202.6|69219.8|69204.8|69206.2|69191.1|480
1679912100000|2023-03-27 10:15:00|69217.8|69202.8|69222.9|69207.9|69230.1|69215.1|69210|69195|454
1679912400000|2023-03-27 10:20:00|69223|69208|69227.7|69212.7|69231.1|69216.1|69209.9|69194.9|436
1679912700000|2023-03-27 10:25:00|69227.3|69212.3|69227.1|69212.1|69245|69230|69226|69211|390
1679913000000|2023-03-27 10:30:00|69228.7|69213.7|69241.7|69226.7|69248.6|69233.6|69228.7|69213.7|409
1679913300000|2023-03-27 10:35:00|69241.6|69226.6|69235.2|69220.2|69244|69229|69229.1|69214.1|396
1679913600000|2023-03-27 10:40:00|69235.3|69220.3|69226.4|69211.4|69241|69226|69220.5|69205.5|462
1679913900000|2023-03-27 10:45:00|69227.2|69212.2|69215|69195|69229.3|69214.3|69200.4|69182.7|472
1679914200000|2023-03-27 10:50:00|69215.2|69195.2|69223.9|69208.9|69225.4|69210.4|69206.3|69191.3|476
1679914500000|2023-03-27 10:55:00|69224.1|69209.1|69208.8|69193.8|69230.3|69215.3|69197.1|69182.1|558
1679914800000|2023-03-27 11:00:00|69208.1|69193.1|69196.7|69181.7|69213|69198|69192.7|69177.7|428
1679915100000|2023-03-27 11:05:00|69196.5|69181.5|69194.1|69179.1|69202.6|69187.6|69179.7|69164.7|478
1679915400000|2023-03-27 11:10:00|69194|69179|69191.4|69176.4|69199.7|69184.7|69177.9|69162.9|465
1679915700000|2023-03-27 11:15:00|69191.5|69176.5|69147.7|69132.7|69193.5|69178.5|69147.7|69132.7|462
1679916000000|2023-03-27 11:20:00|69147.3|69132.3|69160.8|69145.8|69168.4|69153.4|69142.1|69127.1|410
1679916300000|2023-03-27 11:25:00|69160.7|69145.7|69189.7|69174.7|69195.4|69180.4|69157.2|69142.2|418
1679916600000|2023-03-27 11:30:00|69189.6|69174.6|69160.3|69145.3|69190.4|69175.4|69154.2|69139.2|433
1679916900000|2023-03-27 11:35:00|69160.4|69145.4|69160.8|69145.8|69163.1|69148.1|69147.3|69132.3|388
1679917200000|2023-03-27 11:40:00|69160.7|69145.7|69163.7|69148.7|69163.9|69148.9|69135.3|69120.3|485
1679917500000|2023-03-27 11:45:00|69163.5|69148.5|69153.3|69138.3|69170.2|69155.2|69145.5|69130.5|431
1679917800000|2023-03-27 11:50:00|69153.4|69138.4|69168.3|69153.3|69169.7|69154.7|69124.6|69109.6|490
1679918100000|2023-03-27 11:55:00|69169.1|69154.1|69185.6|69170.6|69202.1|69187.1|69169.1|69154.1|528
1679918400000|2023-03-27 12:00:00|69186.2|69171.2|69186.4|69171.4|69188.8|69173.8|69168|69153|557
1679918700000|2023-03-27 12:05:00|69186.5|69171.5|69168.1|69153.1|69196.8|69181.8|69166.5|69151.5|513
1679919000000|2023-03-27 12:10:00|69168.3|69153.3|69173.8|69158.8|69174|69159|69153.8|69138.8|407
1679919300000|2023-03-27 12:15:00|69173.7|69158.7|69201|69186|69201|69186|69161.8|69146.8|491
1679919600000|2023-03-27 12:20:00|69200.5|69185.5|69152.1|69137.1|69207.4|69192.4|69152.1|69137.1|563
1679919900000|2023-03-27 12:25:00|69151|69136|69141.7|69126.7|69154.9|69139.9|69128.4|69113.4|474
1679920200000|2023-03-27 12:30:00|69141.6|69126.6|69138.8|69123.8|69149.6|69134.6|69126.7|69111.7|503
1679920500000|2023-03-27 12:35:00|69139.1|69124.1|69149.9|69134.9|69158.6|69143.6|69136.1|69121.1|510
1679920800000|2023-03-27 12:40:00|69150|69135|69166.2|69151.2|69170.6|69155.6|69146.9|69131.9|541
1679921100000|2023-03-27 12:45:00|69166.1|69151.1|69162|69147|69188.9|69173.9|69161.7|69146.7|478
1679921400000|2023-03-27 12:50:00|69162.1|69147.1|69190|69175|69205|69190|69158|69143|549
1679921700000|2023-03-27 12:55:00|69190.6|69175.6|69174.5|69159.5|69206.9|69191.9|69170.5|69155.5|552
1679922000000|2023-03-27 13:00:00|69173.6|69158.6|69174.6|69159.6|69192.3|69177.3|69168.4|69153.4|584
1679922300000|2023-03-27 13:05:00|69175|69160|69157.4|69142.4|69175.7|69160.7|69149.1|69134.1|551
1679922600000|2023-03-27 13:10:00|69161.3|69146.3|69151.6|69136.6|69161.3|69146.3|69133.2|69118.2|490
1679922900000|2023-03-27 13:15:00|69151.7|69136.7|69145.1|69130.1|69161.5|69146.5|69132.8|69117.8|504
1679923200000|2023-03-27 13:20:00|69145|69130|69082|69067|69145|69130|69081.6|69066.6|493
1679923500000|2023-03-27 13:25:00|69079.9|69064.9|69038.2|69023.2|69085.2|69070.2|69036.1|69021.1|601
1679923800000|2023-03-27 13:30:00|69038.3|69023.3|69054.6|69039.6|69063.6|69048.6|69034.2|69019.2|633
1679924100000|2023-03-27 13:35:00|69053.6|69038.6|69101.2|69086.2|69115.2|69100.2|69045.5|69030.5|606
1679924400000|2023-03-27 13:40:00|69099.4|69084.4|69049.3|69034.3|69101.1|69086.1|69046.9|69031.9|626
1679924700000|2023-03-27 13:45:00|69050.3|69035.3|69079.7|69064.7|69085.4|69070.4|69049|69034|586
1679925000000|2023-03-27 13:50:00|69079.6|69064.6|69093.3|69078.3|69107.3|69092.3|69065.2|69050.2|575
1679925300000|2023-03-27 13:55:00|69093.2|69078.2|69100.5|69085.5|69119.3|69104.3|69082.2|69067.2|537
1679925600000|2023-03-27 14:00:00|69101.1|69086.1|69073.1|69058.1|69115.7|69100.7|69065.1|69050.1|579
1679925900000|2023-03-27 14:05:00|69072.5|69057.5|69055.9|69040.9|69098.1|69083.1|69053.4|69038.4|565
1679926200000|2023-03-27 14:10:00|69055.7|69040.7|69098.3|69083.3|69098.4|69083.4|69055.3|69040.3|554
1679926500000|2023-03-27 14:15:00|69098.2|69083.2|69118.7|69103.7|69137.7|69122.7|69081.8|69066.8|523
1679926800000|2023-03-27 14:20:00|69118.8|69103.8|69087.1|69072.1|69119.1|69104.1|69074.5|69059.5|520
1679927100000|2023-03-27 14:25:00|69087.3|69072.3|69096.1|69076.1|69100.1|69085.1|69072.8|69057.8|538
1679927400000|2023-03-27 14:30:00|69095.8|69075.8|69106.2|69091.2|69117.8|69102.8|69084.5|69069.5|549
1679927700000|2023-03-27 14:35:00|69106.3|69091.3|69135.5|69120.5|69139.7|69124.7|69095.8|69080.8|597
1679928000000|2023-03-27 14:40:00|69133.9|69118.9|69133.4|69118.4|69152.5|69137.5|69130.5|69115.5|529
1679928300000|2023-03-27 14:45:00|69133.5|69118.5|69139.4|69124.4|69149.7|69134.7|69132.3|69117.3|552
1679928600000|2023-03-27 14:50:00|69138.8|69123.8|69127.6|69112.6|69160|69145|69124.4|69109.4|551
1679928900000|2023-03-27 14:55:00|69127.7|69112.7|69118.4|69103.4|69148.3|69133.3|69108.9|69093.9|559
1679929200000|2023-03-27 15:00:00|69119.1|69104.1|69142.9|69127.9|69146.2|69131.2|69113.4|69098.4|502
1679929500000|2023-03-27 15:05:00|69141.8|69126.8|69141.6|69126.6|69145.3|69130.3|69116|69101|517
1679929800000|2023-03-27 15:10:00|69140|69125|69105.6|69090.6|69144.6|69129.6|69092.2|69077.2|522
1679930100000|2023-03-27 15:15:00|69107.3|69092.3|69121.1|69106.1|69133|69118|69106.4|69091.4|461
1679930400000|2023-03-27 15:20:00|69121.3|69106.3|69124.4|69109.4|69132.9|69117.9|69112.5|69097.5|444
1679930700000|2023-03-27 15:25:00|69124.3|69109.3|69119.7|69104.7|69133.1|69118.1|69115.8|69100.8|452
1679931000000|2023-03-27 15:30:00|69119.4|69104.4|69112.3|69097.3|69131.9|69116.9|69111.4|69096.4|439
1679931300000|2023-03-27 15:35:00|69111.6|69096.6|69105.7|69090.7|69126.9|69111.9|69105|69090|450
1679931600000|2023-03-27 15:40:00|69106|69091|69091.4|69076.4|69107.8|69092.8|69091.4|69076.4|425
1679931900000|2023-03-27 15:45:00|69091.8|69076.8|69076.2|69061.2|69096.1|69081.1|69074.8|69059.8|437
1679932200000|2023-03-27 15:50:00|69076.8|69061.8|69093.1|69078.1|69093.3|69078.3|69075.3|69060.3|406
1679932500000|2023-03-27 15:55:00|69093.8|69078.8|69081.8|69066.8|69094|69079|69069.9|69054.9|475
1679932800000|2023-03-27 16:00:00|69082.5|69067.5|69061.4|69046.4|69087.6|69072.6|69061|69046|450
1679933100000|2023-03-27 16:05:00|69061.3|69046.3|69069|69054|69070.2|69055.2|69058|69043|429
1679933400000|2023-03-27 16:10:00|69069.2|69054.2|69080.3|69065.3|69091.5|69076.5|69065|69050|407
1679933700000|2023-03-27 16:15:00|69078.2|69063.2|69061.5|69046.5|69078.7|69063.7|69058.4|69043.4|379
1679934000000|2023-03-27 16:20:00|69061.3|69046.3|69041.7|69026.7|69063.4|69048.4|69039.6|69024.6|364
1679934300000|2023-03-27 16:25:00|69041.8|69026.8|69044.8|69029.8|69057.7|69042.7|69038.6|69023.6|351
1679934600000|2023-03-27 16:30:00|69044.7|69029.7|69045.1|69030.1|69049.5|69034.5|69039.3|69024.3|421
1679934900000|2023-03-27 16:35:00|69045.3|69030.3|69066.4|69051.4|69068.6|69053.6|69043|69028|410
1679935200000|2023-03-27 16:40:00|69066.6|69051.6|69076.4|69061.4|69087.8|69072.8|69065.9|69050.9|344
1679935500000|2023-03-27 16:45:00|69075|69060|69085.8|69070.8|69086.9|69071.9|69072.8|69057.8|460
1679935800000|2023-03-27 16:50:00|69085.5|69070.5|69083.2|69068.2|69085.5|69070.5|69065.6|69050.6|410
1679936100000|2023-03-27 16:55:00|69083.4|69068.4|69063.9|69048.9|69090.3|69075.3|69063.1|69048.1|323
1679936400000|2023-03-27 17:00:00|69062.7|69047.7|69070.4|69055.4|69079.1|69064.1|69053.4|69038.4|530
1679936700000|2023-03-27 17:05:00|69071.8|69056.8|69086.7|69071.7|69089.1|69073.9|69067.3|69052.3|437
1679937000000|2023-03-27 17:10:00|69086.9|69071.9|69085.2|69070.2|69090.3|69075.3|69080.1|69065.1|397
1679937300000|2023-03-27 17:15:00|69085.3|69070.3|69088.9|69073.9|69094.4|69079.4|69080.6|69065.6|310
1679937600000|2023-03-27 17:20:00|69088.8|69073.8|69074.5|69059.5|69090.9|69075.9|69072|69057|335
1679937900000|2023-03-27 17:25:00|69074.3|69059.3|69056.3|69041.3|69074.8|69059.8|69053.4|69038.4|414
1679938200000|2023-03-27 17:30:00|69055.9|69040.9|69065.7|69050.7|69070.2|69055.2|69050|69035|392
1679938500000|2023-03-27 17:35:00|69065.6|69050.6|69067.6|69052.6|69073.7|69058.7|69062.6|69047.6|353
1679938800000|2023-03-27 17:40:00|69067.5|69052.5|69063.9|69048.9|69073|69058|69058.9|69043.9|266
1679939100000|2023-03-27 17:45:00|69064.1|69049.1|69036|69021|69066.5|69051.5|69034.6|69019.6|344
1679939400000|2023-03-27 17:50:00|69035.9|69020.9|69039.3|69024.3|69044.4|69029.4|69032.4|69017.4|345
1679939700000|2023-03-27 17:55:00|69038.8|69023.8|69043.2|69028.2|69046.2|69031.2|69034.3|69019.3|366
1679940000000|2023-03-27 18:00:00|69044.4|69029.4|69059.4|69044.4|69062.1|69047.1|69039.8|69024.8|383
1679940300000|2023-03-27 18:05:00|69059.5|69044.5|69062.9|69047.9|69074.9|69059.9|69059.1|69044.1|344
1679940600000|2023-03-27 18:10:00|69062.8|69047.8|69046.4|69031.4|69066.2|69051.2|69046.3|69031.3|302
1679940900000|2023-03-27 18:15:00|69046.5|69031.5|69046.2|69031.2|69050.3|69035.3|69027.9|69012.9|377
1679941200000|2023-03-27 18:20:00|69046|69031|69039.8|69024.8|69046|69031|69035.2|69020.2|306
1679941500000|2023-03-27 18:25:00|69039.7|69024.7|69053.2|69038.2|69054.4|69039.4|69027.8|69012.8|354
1679941800000|2023-03-27 18:30:00|69052.1|69037.1|69047|69032|69054.8|69039.8|69040.4|69025.4|384
1679942100000|2023-03-27 18:35:00|69046.9|69031.9|69044.3|69029.3|69047.7|69032.7|69036.8|69021.8|336
1679942400000|2023-03-27 18:40:00|69044.6|69029.6|69042.1|69027.1|69052.5|69037.5|69037.4|69022.4|373
1679942700000|2023-03-27 18:45:00|69041.6|69026.6|69048.4|69033.4|69054|69039|69034.5|69019.5|354
1679943000000|2023-03-27 18:50:00|69048.3|69033.3|69038|69023|69048.3|69033.3|69034.5|69019.5|359
1679943300000|2023-03-27 18:55:00|69037.9|69022.9|69032.9|69017.9|69046.1|69031.1|69029.9|69014.9|399
1679943600000|2023-03-27 19:00:00|69031.8|69016.8|69021|69006|69033.3|69018.3|69015|69000|432
1679943900000|2023-03-27 19:05:00|69020.9|69005.9|69039.3|69024.3|69039.5|69024.5|69020.1|69005.1|403
1679944200000|2023-03-27 19:10:00|69039.4|69024.4|69030|69015|69039.4|69024.4|69027.8|69012.8|365
1679944500000|2023-03-27 19:15:00|69030.1|69015.1|69028.1|69013.1|69034.8|69019.8|69024.7|69009.7|341
1679944800000|2023-03-27 19:20:00|69028.2|69013.2|69033.6|69018.6|69036.6|69021.6|69027.7|69012.7|305
1679945100000|2023-03-27 19:25:00|69035.7|69020.7|69035.9|69020.9|69040.3|69025.3|69031.7|69016.7|319
1679945400000|2023-03-27 19:30:00|69036|69021|69037.7|69022.7|69047.4|69032.4|69035.6|69020.6|314
1679945700000|2023-03-27 19:35:00|69037.3|69022.3|69042.8|69027.8|69049.7|69034.7|69036.9|69021.9|344
1679946000000|2023-03-27 19:40:00|69042.9|69027.9|69040.7|69025.7|69043.5|69028.5|69038.1|69023.1|362
1679946300000|2023-03-27 19:45:00|69040.9|69025.9|69042.1|69027.1|69050.1|69035.1|69039.9|69024.9|289
1679946600000|2023-03-27 19:50:00|69042.5|69027.5|69045.2|69030.2|69056.2|69041.2|69042.3|69027.3|448
1679946900000|2023-03-27 19:55:00|69045.1|69030.1|69013.2|68998.2|69048.8|69033.8|69013.1|68998.1|499
1679947200000|2023-03-27 20:00:00|69013.3|68998.3|69023.4|69003.4|69024.8|69004.8|69008.7|68993.7|422
1679947500000|2023-03-27 20:05:00|69023.5|69003.5|69024|69004|69029.2|69009.2|69019|69000.4|288
1679947800000|2023-03-27 20:10:00|69023.9|69003.9|69011.1|68991.1|69024.3|69004.3|69008.1|68988.1|326
1679948100000|2023-03-27 20:15:00|69011|68991|69008.2|68988.2|69011.5|68991.5|69001.2|68981.2|269
1679948400000|2023-03-27 20:20:00|69008.1|68988.1|69006.9|68986.9|69009.5|68989.5|69005.7|68985.7|209
1679948700000|2023-03-27 20:25:00|69006.8|68986.8|69008.3|68988.3|69009.8|68989.8|69006.1|68986.1|210
1679949000000|2023-03-27 20:30:00|69008.2|68988.2|69007.8|68987.8|69008.9|68991|69005.3|68987.6|76
1679949300000|2023-03-27 20:35:00|69007.7|68987.7|69005.1|68985.1|69008.2|68990.6|69004.7|68984.9|104
1679949600000|2023-03-27 20:40:00|69005.2|68985.2|69015.5|68995.5|69015.9|68995.9|69002.5|68984.4|194
1679949900000|2023-03-27 20:45:00|69015.9|68995.9|69009.9|68989.9|69017.1|68997.1|69009.7|68989.7|249
1679950200000|2023-03-27 20:50:00|69009.8|68989.8|69015.6|69000.6|69018.2|69000.6|69009.5|68989.5|183
1679950500000|2023-03-27 20:55:00|69018.4|68998.4|69023.6|68993.2|69023.6|69000|69006.5|68986.5|256
1679950800000|2023-03-27 21:00:00|69030.1|68986.9|69040.2|68995.7|69040.2|68998.5|69026.7|68985.2|50
1679951100000|2023-03-27 21:05:00|69045.1|68992.7|69034|69004.9|69045.1|69006.5|69031.7|68992.7|66
1679951400000|2023-03-27 21:10:00|69031.6|69006.1|69037.7|68998.8|69038.3|69006.1|69031.6|68998.1|26
1679951700000|2023-03-27 21:15:00|69039.1|68998.6|69026.7|68988.3|69039.1|68998.6|69021.3|68986.4|89
1679952000000|2023-03-27 21:20:00|69026.8|68988.4|69022|68994.4|69027.2|68994.5|69021.5|68987.6|28
1679952300000|2023-03-27 21:25:00|69022.1|68994.5|69029.8|68989.2|69030.4|68999.2|69021.2|68989.2|57
1679952600000|2023-03-27 21:30:00|69030|68989.8|69029.1|68988.7|69030.3|68989.9|69028.5|68988.2|56
1679952900000|2023-03-27 21:35:00|69028.8|68988.6|69032.6|68989.8|69032.6|68990.5|69028.8|68988.5|103
1679953200000|2023-03-27 21:40:00|69032.8|68990|69037.6|68997.4|69040.1|68998|69032.5|68989.8|89
1679953500000|2023-03-27 21:45:00|69036.6|68996.3|69038.3|68999.4|69038.5|68999.5|69036.6|68996.3|59
1679953800000|2023-03-27 21:50:00|69037.9|68999.2|69035.7|68997|69038.3|68999.5|69035.7|68997|41
1679954100000|2023-03-27 21:55:00|69035.6|68996.6|69023.4|68991.2|69058.5|68999.7|69023.4|68987|102
1679954400000|2023-03-27 22:00:00|69025.8|68988.3|69001.5|68977.5|69025.8|68994.2|68999.3|68971.2|230
1679954700000|2023-03-27 22:05:00|68999.7|68979.7|68993.9|68973.9|69004.6|68980.2|68993.5|68970.5|190
1679955000000|2023-03-27 22:10:00|68993.8|68973.8|69010.1|68990.1|69011.2|68990.6|68993.5|68971.6|214
1679955300000|2023-03-27 22:15:00|69008.9|68988.9|69003.4|68982.5|69010.8|68990.8|69002.7|68982.4|267
1679955600000|2023-03-27 22:20:00|69003.3|68982.6|69003.7|68983.7|69005.2|68984.8|69002.6|68981.9|109
1679955900000|2023-03-27 22:25:00|69003.9|68983.9|69016.4|68996.4|69017.6|68997.6|69003.4|68983.4|109
1679956200000|2023-03-27 22:30:00|69015.7|68995.7|69016.5|68996.5|69018.7|68998.7|69014.7|68994.7|150
1679956500000|2023-03-27 22:35:00|69017.3|68997.3|69011.9|68991.9|69017.3|68997.3|69011.3|68991.3|235
1679956800000|2023-03-27 22:40:00|69011.8|68991.8|69000.2|68980.2|69012|68992|69000.1|68980.1|125
1679957100000|2023-03-27 22:45:00|69000.1|68980.1|68999.3|68979.3|69006.1|68986.1|68998.2|68978.2|181
1679957400000|2023-03-27 22:50:00|68999.5|68979.5|69003|68983|69004.8|68984.8|68997.1|68977.1|146
1679957700000|2023-03-27 22:55:00|69002.7|68982.7|69005|68985|69010.1|68990.1|69002.6|68982.6|230
1679958000000|2023-03-27 23:00:00|69004.8|68984.8|68989.5|68969.5|69007.5|68987.5|68985|68965|257
1679958300000|2023-03-27 23:05:00|68989.6|68969.6|68989.6|68969.6|68990.1|68970.1|68986.2|68966.2|158
1679958600000|2023-03-27 23:10:00|68989.3|68969.3|68978.5|68958.5|68990.2|68970.2|68978.1|68958.1|185
1679958900000|2023-03-27 23:15:00|68978.9|68958.9|68966.1|68946.1|68980.7|68960.7|68965.2|68945.2|182
1679959200000|2023-03-27 23:20:00|68966.6|68946.6|68959.8|68939.8|68967.7|68947.7|68953.6|68933.6|173
1679959500000|2023-03-27 23:25:00|68960.1|68940.1|68955.8|68935.8|68960.1|68940.1|68955.1|68935.1|175
1679959800000|2023-03-27 23:30:00|68955.7|68935.7|68959.3|68939.3|68960|68940|68953.4|68933.4|217
1679960100000|2023-03-27 23:35:00|68958.4|68938.4|68958.9|68938.9|68962|68942|68955.4|68935.4|235
1679960400000|2023-03-27 23:40:00|68958.8|68938.8|68958|68938|68965.1|68945.1|68957.4|68937.4|213
1679960700000|2023-03-27 23:45:00|68958.1|68938.1|68964|68944|68964|68944|68956.3|68936.3|184
1679961000000|2023-03-27 23:50:00|68963.7|68943.7|68953.1|68933.1|68963.7|68943.7|68952.9|68932.9|166
1679961300000|2023-03-27 23:55:00|68953.2|68933.2|68961.2|68941.2|68964.5|68944.5|68952|68932|281
1679961600000|2023-03-28 00:00:00|68959.5|68939.5|68957.4|68937.4|68978.7|68958.7|68954.4|68934.4|378
1679961900000|2023-03-28 00:05:00|68958.5|68938.5|68957.4|68937.4|68964|68944|68949|68929|359
1679962200000|2023-03-28 00:10:00|68957.5|68937.5|68944.7|68924.7|68963.9|68943.9|68933.9|68913.9|446
1679962500000|2023-03-28 00:15:00|68946.2|68926.2|68953.6|68933.6|68961.1|68941.1|68945.6|68925.6|310
1679962800000|2023-03-28 00:20:00|68953.7|68933.7|68945.1|68925.1|68960.5|68940.9|68942.7|68924.9|375
1679963100000|2023-03-28 00:25:00|68945.2|68925.2|68954.3|68934.3|68956.5|68937.8|68940.3|68921.3|323
1679963400000|2023-03-28 00:30:00|68954.1|68934.1|68945|68925|68956.2|68937.9|68942.1|68923.9|338
1679963700000|2023-03-28 00:35:00|68944.7|68924.7|68928.6|68908.6|68949.2|68929.2|68927.1|68907.1|345
1679964000000|2023-03-28 00:40:00|68928|68908|68921.4|68901.4|68928.5|68908.5|68915.7|68895.7|359
1679964300000|2023-03-28 00:45:00|68921.3|68901.3|68919.6|68899.6|68929.9|68909.9|68916.2|68896.2|329
1679964600000|2023-03-28 00:50:00|68919.5|68899.5|68893.3|68873.3|68925.1|68905.1|68889|68869|459
1679964900000|2023-03-28 00:55:00|68892.2|68872.2|68902.7|68882.7|68909.7|68889.7|68891.4|68871.4|460
1679965200000|2023-03-28 01:00:00|68902.2|68882.2|68898.8|68878.8|68911.4|68891.4|68894.6|68874.6|420
1679965500000|2023-03-28 01:05:00|68898.7|68878.7|68891.4|68871.4|68901.2|68881.2|68880.2|68860.2|452
1679965800000|2023-03-28 01:10:00|68891.3|68871.3|68917.8|68897.8|68920.7|68900.7|68890.2|68870.2|404
1679966100000|2023-03-28 01:15:00|68917.9|68897.9|68930.2|68910.2|68933|68913|68903.3|68883.3|445
1679966400000|2023-03-28 01:20:00|68930.1|68910.1|68928.8|68908.8|68933.5|68913.5|68923.9|68903.9|420
1679966700000|2023-03-28 01:25:00|68928.2|68908.2|68917.1|68897.1|68928.2|68908.2|68915.8|68895.8|393
1679967000000|2023-03-28 01:30:00|68917.2|68897.2|68917.4|68897.4|68918.4|68898.4|68890.5|68870.5|491
1679967300000|2023-03-28 01:35:00|68917.5|68897.5|68929.2|68909.2|68931.4|68911.4|68914.9|68894.9|412
1679967600000|2023-03-28 01:40:00|68929.3|68909.3|68923.6|68903.6|68936.4|68918.1|68918.3|68898.3|479
1679967900000|2023-03-28 01:45:00|68923.8|68903.8|68921.8|68901.8|68925.5|68905.5|68912.4|68892.4|412
1679968200000|2023-03-28 01:50:00|68921.7|68901.7|68918.6|68898.6|68924.7|68904.7|68915.2|68895.2|378
1679968500000|2023-03-28 01:55:00|68917.2|68897.2|68907.7|68887.7|68919.1|68899.1|68907.3|68887.3|427
1679968800000|2023-03-28 02:00:00|68907.5|68887.5|68923.9|68903.9|68929.4|68909.4|68906.4|68886.4|409
1679969100000|2023-03-28 02:05:00|68923.3|68903.3|68917.9|68897.9|68925.4|68905.4|68914|68894|365
1679969400000|2023-03-28 02:10:00|68917.8|68897.8|68909.7|68889.7|68918|68898|68906.5|68886.5|311
1679969700000|2023-03-28 02:15:00|68909.9|68889.9|68919.6|68899.6|68921.1|68901.1|68908.4|68888.4|349
1679970000000|2023-03-28 02:20:00|68919.7|68899.7|68923.9|68908.9|68926.6|68909|68919.5|68899.5|309
1679970300000|2023-03-28 02:25:00|68924.1|68909.1|68911.5|68891.5|68934.2|68914.2|68911.5|68891.5|313
1679970600000|2023-03-28 02:30:00|68912.5|68892.5|68910.3|68890.3|68912.5|68892.5|68898.2|68878.2|410
1679970900000|2023-03-28 02:35:00|68907.7|68887.7|68913.2|68893.2|68924.5|68904.5|68907.7|68887.7|306
1679971200000|2023-03-28 02:40:00|68913.3|68893.3|68907.2|68887.2|68915.2|68895.2|68904.8|68884.8|343
1679971500000|2023-03-28 02:45:00|68906.4|68886.4|68893.5|68873.5|68910.5|68890.5|68893.1|68873.1|316
1679971800000|2023-03-28 02:50:00|68893.4|68873.4|68903.5|68883.5|68912.1|68892.1|68890.1|68870.1|394
1679972100000|2023-03-28 02:55:00|68905.3|68885.3|68915.6|68895.6|68933.3|68913.3|68904.8|68884.8|462
1679972400000|2023-03-28 03:00:00|68915.2|68895.2|68900.8|68880.8|68915.4|68895.4|68895.6|68875.6|398
1679972700000|2023-03-28 03:05:00|68900.2|68880.2|68900.5|68880.5|68905.8|68885.8|68894|68874|384
1679973000000|2023-03-28 03:10:00|68900.6|68880.6|68901.5|68881.5|68903.6|68883.6|68889.6|68869.6|405
1679973300000|2023-03-28 03:15:00|68904.5|68884.5|68914.6|68894.6|68915.9|68895.9|68897.2|68879.6|353
1679973600000|2023-03-28 03:20:00|68914.7|68894.7|68903|68883|68917.3|68897.3|68902.6|68882.6|367
1679973900000|2023-03-28 03:25:00|68902.9|68882.9|68899.3|68879.3|68903.9|68883.9|68897.3|68877.3|334
1679974200000|2023-03-28 03:30:00|68899.4|68879.4|68906.1|68886.1|68910.3|68890.3|68898|68878|300
1679974500000|2023-03-28 03:35:00|68906.2|68886.2|68908.9|68888.9|68909.1|68890.5|68897.9|68877.9|285
1679974800000|2023-03-28 03:40:00|68908.8|68888.8|68906.7|68886.7|68908.8|68888.8|68902.2|68882.2|290
1679975100000|2023-03-28 03:45:00|68906.5|68886.5|68918|68898|68921.1|68901.1|68906.4|68886.4|301
1679975400000|2023-03-28 03:50:00|68917.8|68897.8|68914.7|68894.7|68926.5|68906.5|68910.8|68893.7|311
1679975700000|2023-03-28 03:55:00|68914.8|68894.8|68908.7|68888.7|68917.6|68897.6|68906.7|68888.2|312
1679976000000|2023-03-28 04:00:00|68907.8|68887.8|68912.8|68897.8|68917.3|68897.9|68907.7|68887.7|344
1679976300000|2023-03-28 04:05:00|68912.6|68897.6|68929|68909|68930.1|68910.2|68912.6|68895.7|275
1679976600000|2023-03-28 04:10:00|68929.2|68909.2|68933.3|68913.3|68936.8|68916.8|68923.7|68905.9|343
1679976900000|2023-03-28 04:15:00|68933.1|68913.1|68942.2|68922.2|68945.7|68925.7|68928|68908|348
1679977200000|2023-03-28 04:20:00|68942.3|68922.3|68932.1|68912.1|68942.3|68922.3|68931.1|68911.1|337
1679977500000|2023-03-28 04:25:00|68932|68912|68941.2|68921.2|68944.8|68924.8|68925.4|68905.4|381
1679977800000|2023-03-28 04:30:00|68941.1|68921.1|68936.7|68916.7|68946|68926|68931.6|68911.6|259
1679978100000|2023-03-28 04:35:00|68936.6|68916.6|68929.1|68909.1|68937.6|68917.6|68923.3|68905.5|301
1679978400000|2023-03-28 04:40:00|68929.2|68909.2|68920.1|68900.1|68929.2|68909.2|68914.8|68895.6|348
1679978700000|2023-03-28 04:45:00|68920.4|68900.4|68920.1|68905.1|68925.5|68905.5|68913.8|68893.8|322
1679979000000|2023-03-28 04:50:00|68919.7|68904.7|68926.8|68906.8|68933.2|68913.2|68919.7|68902.7|357
1679979300000|2023-03-28 04:55:00|68926.7|68906.7|68935.5|68915.5|68940.8|68920.8|68921.3|68903.1|358
1679979600000|2023-03-28 05:00:00|68935.7|68915.7|68944.1|68924.1|68950.4|68931.3|68935.7|68915.7|364
1679979900000|2023-03-28 05:05:00|68944.2|68924.2|68945.9|68925.9|68949.4|68929.4|68930.4|68910.4|352
1679980200000|2023-03-28 05:10:00|68946.1|68926.1|68947.5|68927.5|68955.9|68935.9|68941.1|68921.1|398
1679980500000|2023-03-28 05:15:00|68948.1|68928.1|68966.4|68946.4|68968.2|68948.2|68946.2|68926.2|412
1679980800000|2023-03-28 05:20:00|68966|68946|68973.2|68953.2|68974.2|68954.2|68962.7|68942.7|401
1679981100000|2023-03-28 05:25:00|68973.5|68953.5|68962.3|68942.3|68973.6|68953.6|68958.5|68938.5|397
1679981400000|2023-03-28 05:30:00|68962.7|68942.7|68948.7|68928.7|68963.2|68943.2|68944.1|68924.1|346
1679981700000|2023-03-28 05:35:00|68948.5|68928.5|68947.3|68927.3|68948.6|68928.6|68934.6|68914.6|332
1679982000000|2023-03-28 05:40:00|68947|68927|68935|68915|68947.1|68927.7|68932.4|68915|312
1679982300000|2023-03-28 05:45:00|68935.1|68915.1|68918.5|68898.5|68936.2|68916.2|68906.3|68886.3|346
1679982600000|2023-03-28 05:50:00|68918.4|68898.4|68929.7|68909.7|68929.8|68909.8|68910.9|68890.9|364
1679982900000|2023-03-28 05:55:00|68929.9|68909.9|68943.8|68923.8|68951.3|68931.3|68925.4|68905.4|352
1679983200000|2023-03-28 06:00:00|68944|68924|68931.9|68916.9|68948.9|68933.3|68920.5|68902.1|557
1679983500000|2023-03-28 06:05:00|68932|68917|68909.3|68894.3|68934.5|68918.1|68897.1|68882.1|456
1679983800000|2023-03-28 06:10:00|68908.8|68893.8|68909.1|68894.1|68922.4|68905.2|68897|68877|512
1679984100000|2023-03-28 06:15:00|68909.4|68894.4|68900.1|68880.1|68915.1|68900.1|68889|68871.4|422
1679984400000|2023-03-28 06:20:00|68899.5|68879.5|68909.3|68894.3|68912.3|68897.3|68884.2|68868|441
1679984700000|2023-03-28 06:25:00|68909.7|68894.7|68906|68886|68916.3|68901.3|68888.5|68873.5|484
1679985000000|2023-03-28 06:30:00|68906.2|68886.2|68896.1|68881.1|68923.4|68906.2|68888.4|68873.4|491
1679985300000|2023-03-28 06:35:00|68897|68882|68898.4|68883.4|68909|68894|68893.3|68878.3|457
1679985600000|2023-03-28 06:40:00|68898.7|68883.7|68943.8|68923.8|68944.5|68924.5|68885.8|68870.8|432
1679985900000|2023-03-28 06:45:00|68943.9|68923.9|68908.6|68893.6|68953.5|68938|68902.9|68887.9|448
1679986200000|2023-03-28 06:50:00|68908.4|68893.4|68903|68888|68909|68894|68895.3|68880.3|445
1679986500000|2023-03-28 06:55:00|68903.4|68888.4|68952.6|68937.6|68953.7|68938.7|68895.8|68880.8|471
1679986800000|2023-03-28 07:00:00|68950.4|68935.4|68912.2|68897.2|68950.4|68935.4|68909.8|68894.8|648
1679987100000|2023-03-28 07:05:00|68912.3|68897.3|68882.7|68867.7|68931.7|68916.7|68874|68859|593
1679987400000|2023-03-28 07:10:00|68883.8|68868.8|68899.5|68884.5|68912.3|68897.3|68872.9|68857.9|550
1679987700000|2023-03-28 07:15:00|68899.6|68884.6|68905.7|68885.7|68912|68897|68879.7|68864.7|415
1679988000000|2023-03-28 07:20:00|68906|68886|68873|68858|68917.4|68902.4|68872.9|68857.9|537
1679988300000|2023-03-28 07:25:00|68873.1|68858.1|68840.4|68825.4|68883.5|68868.5|68817.9|68802.9|571
1679988600000|2023-03-28 07:30:00|68841|68826|68832.8|68817.8|68852.2|68837.2|68821.7|68806.7|589
1679988900000|2023-03-28 07:35:00|68832.9|68817.9|68826.6|68811.6|68832.9|68817.9|68806.2|68791.2|493
1679989200000|2023-03-28 07:40:00|68827.1|68812.1|68819.9|68804.9|68834.4|68819.4|68800.7|68785.7|578
1679989500000|2023-03-28 07:45:00|68819.8|68804.8|68812.4|68797.4|68819.8|68804.8|68780.2|68762.8|500
1679989800000|2023-03-28 07:50:00|68812.7|68797.7|68831.1|68816.1|68844.9|68829.9|68808.6|68793.6|553
1679990100000|2023-03-28 07:55:00|68830.8|68815.8|68869.3|68849.3|68871.7|68856.7|68819.4|68804.4|542
1679990400000|2023-03-28 08:00:00|68870.4|68850.4|68866|68851|68875|68855|68846|68831|553
1679990700000|2023-03-28 08:05:00|68866.1|68851.1|68857.4|68842.4|68874.6|68859.6|68853.2|68838.2|432
1679991000000|2023-03-28 08:10:00|68857|68842|68860.1|68845.1|68865.2|68850.2|68844.9|68829.9|479
1679991300000|2023-03-28 08:15:00|68859.9|68844.9|68852.8|68837.8|68871.9|68856.9|68849.5|68834.5|525
1679991600000|2023-03-28 08:20:00|68852.7|68837.7|68865|68850|68873.2|68858.2|68849.5|68834.5|479
1679991900000|2023-03-28 08:25:00|68865.1|68850.1|68876.6|68861.6|68881.8|68866.8|68852.3|68837.3|483
1679992200000|2023-03-28 08:30:00|68875.5|68860.5|68884.1|68869.1|68904.5|68889.5|68869.9|68854.9|465
1679992500000|2023-03-28 08:35:00|68884|68869|68885.2|68870.2|68887|68872|68868.8|68853.8|468
1679992800000|2023-03-28 08:40:00|68885|68870|68898|68883|68916.9|68901.9|68883.4|68868.4|513
1679993100000|2023-03-28 08:45:00|68898.1|68883.1|68905.8|68890.8|68912.7|68894.2|68886.6|68870.6|514
1679993400000|2023-03-28 08:50:00|68907.2|68892.2|68889.7|68874.7|68910.9|68895.9|68882.8|68867.8|459
1679993700000|2023-03-28 08:55:00|68889.6|68874.6|68925.4|68910.4|68929.9|68914.9|68889.5|68874.5|581
1679994000000|2023-03-28 09:00:00|68926|68911|68878.8|68863.8|68926.4|68911.4|68874.6|68859.6|520
1679994300000|2023-03-28 09:05:00|68879|68864|68903.8|68888.8|68905|68890|68878.4|68863.4|425
1679994600000|2023-03-28 09:10:00|68904.3|68889.3|68924.4|68909.4|68937.5|68922.5|68902.8|68887.8|498
1679994900000|2023-03-28 09:15:00|68924.7|68909.7|68896.9|68881.9|68931.7|68916.7|68896.9|68881.9|497
1679995200000|2023-03-28 09:20:00|68896.8|68881.8|68887.3|68872.3|68903.8|68888.8|68886.9|68871.9|394
1679995500000|2023-03-28 09:25:00|68887.2|68872.2|68904.4|68889.4|68904.4|68889.4|68881.1|68866.1|434
1679995800000|2023-03-28 09:30:00|68905|68890|68913.6|68898.6|68933.3|68918.3|68903.6|68885.3|500
1679996100000|2023-03-28 09:35:00|68910.6|68895.6|68918.3|68903.3|68920|68905|68903|68888|418
1679996400000|2023-03-28 09:40:00|68918.1|68903.1|68920.2|68905.2|68922.4|68907.4|68912.6|68897.4|454
1679996700000|2023-03-28 09:45:00|68920.3|68905.3|68895|68880|68927.4|68912.4|68889.8|68874.8|493
1679997000000|2023-03-28 09:50:00|68895.1|68880.1|68861.1|68846.1|68895.1|68880.1|68861|68846|469
1679997300000|2023-03-28 09:55:00|68860.9|68845.9|68900|68885|68906.5|68889.7|68857.2|68840.3|527
1679997600000|2023-03-28 10:00:00|68900.2|68885.2|68886.7|68871.7|68908.3|68893.3|68883.1|68868.1|564
1679997900000|2023-03-28 10:05:00|68886.8|68871.8|68898.8|68883.8|68913.3|68898.3|68884.4|68868.6|504
1679998200000|2023-03-28 10:10:00|68895.9|68880.9|68886.2|68871.2|68902.2|68887.2|68864.4|68849.4|501
1679998500000|2023-03-28 10:15:00|68886.1|68871.1|68856.6|68841.6|68893.8|68878.8|68855.4|68837|491
1679998800000|2023-03-28 10:20:00|68856.5|68841.5|68838.7|68823.7|68863.2|68848.2|68834.9|68819.9|534
1679999100000|2023-03-28 10:25:00|68838.5|68823.5|68823.5|68808.5|68846.7|68831.7|68817.9|68802.9|508
1679999400000|2023-03-28 10:30:00|68823.6|68808.6|68835.3|68820.3|68837.9|68822.9|68821.7|68806.7|433
1679999700000|2023-03-28 10:35:00|68835.5|68820.5|68820.6|68805.6|68842.4|68827.4|68815.5|68800.5|390
1680000000000|2023-03-28 10:40:00|68820.7|68805.7|68848.7|68833.7|68851.2|68836.2|68820.7|68805.7|382
1680000300000|2023-03-28 10:45:00|68849.1|68834.1|68856.5|68841.5|68863.5|68845.4|68846.2|68830.1|438
1680000600000|2023-03-28 10:50:00|68856.4|68841.4|68884.6|68869.6|68893.3|68876|68856.3|68841.3|406
1680000900000|2023-03-28 10:55:00|68884.8|68869.8|68853.1|68838.1|68889.9|68871.1|68849.6|68834.6|434
1680001200000|2023-03-28 11:00:00|68852.8|68837.8|68849.8|68834.8|68866.8|68851.8|68841.9|68826.9|504
1680001500000|2023-03-28 11:05:00|68849.7|68834.7|68823.6|68808.6|68849.8|68834.8|68823.3|68808.3|449
1680001800000|2023-03-28 11:10:00|68824.2|68809.2|68808.7|68793.7|68832.1|68817.1|68808.7|68793.7|387
1680002100000|2023-03-28 11:15:00|68808.5|68793.5|68809.3|68794.3|68829.3|68814.3|68804.9|68789.9|421
1680002400000|2023-03-28 11:20:00|68810.9|68795.9|68808.2|68793.2|68817.4|68802.4|68798|68783|510
1680002700000|2023-03-28 11:25:00|68808.3|68793.3|68804.1|68789.1|68818.7|68803.7|68803.9|68788.9|488
1680003000000|2023-03-28 11:30:00|68803.9|68788.9|68776|68761|68813.4|68798.4|68774.7|68759.7|435
1680003300000|2023-03-28 11:35:00|68777.1|68762.1|68774.8|68759.8|68784.6|68769.6|68733.8|68713.8|522
1680003600000|2023-03-28 11:40:00|68775.2|68760.2|68809.5|68794.5|68809.9|68794.9|68774.9|68759.9|462
1680003900000|2023-03-28 11:45:00|68809.9|68794.9|68765.8|68750.8|68813.8|68798.8|68763.8|68748.8|480
1680004200000|2023-03-28 11:50:00|68765.6|68750.6|68797.6|68782.6|68800.9|68785.9|68761.5|68746.5|489
1680004500000|2023-03-28 11:55:00|68796.9|68781.9|68781.2|68766.2|68797.4|68782.4|68772|68752.8|628
1680004800000|2023-03-28 12:00:00|68781.3|68766.3|68776.6|68761.6|68790.8|68773.9|68748.5|68733.5|556
1680005100000|2023-03-28 12:05:00|68776.5|68761.5|68732.1|68717.1|68777.8|68762.8|68728.5|68713.5|465
1680005400000|2023-03-28 12:10:00|68730.2|68715.2|68721.6|68706.6|68741.9|68726.9|68710.7|68695.7|563
1680005700000|2023-03-28 12:15:00|68721.7|68706.7|68713.1|68698.1|68738.6|68723.6|68712.9|68697.9|481
1680006000000|2023-03-28 12:20:00|68711.2|68696.2|68701.9|68686.9|68728.4|68713.4|68694.5|68679.5|622
1680006300000|2023-03-28 12:25:00|68702.3|68687.3|68716.9|68696.9|68719.8|68704.8|68692.7|68677.7|710
1680006600000|2023-03-28 12:30:00|68716|68696|68687.5|68672.5|68716.4|68699|68680.4|68665.4|754
1680006900000|2023-03-28 12:35:00|68687.6|68672.6|68679.8|68664.8|68699|68684|68679.1|68664.1|681
1680007200000|2023-03-28 12:40:00|68680.1|68665.1|68723.3|68703.3|68723.3|68703.3|68680|68665|621
1680007500000|2023-03-28 12:45:00|68723.5|68703.5|68722.5|68707.5|68734.7|68718|68714.9|68698|626
1680007800000|2023-03-28 12:50:00|68722.3|68707.3|68768.6|68753.6|68782.8|68767.8|68716|68701|750
1680008100000|2023-03-28 12:55:00|68768.9|68753.9|68725|68710|68768.9|68753.9|68724.1|68709.1|588
1680008400000|2023-03-28 13:00:00|68724.7|68709.7|68763.7|68748.7|68763.7|68748.7|68724.7|68709.7|745
1680008700000|2023-03-28 13:05:00|68763.6|68748.6|68749.6|68734.6|68765.4|68750.4|68744.8|68729.8|626
1680009000000|2023-03-28 13:10:00|68749.7|68734.7|68764.6|68749.6|68782.8|68767.8|68749.7|68734.7|639
1680009300000|2023-03-28 13:15:00|68764.4|68749.4|68744.6|68724.6|68771.2|68756.2|68737.7|68719.5|636
1680009600000|2023-03-28 13:20:00|68744.9|68724.9|68784.2|68769.2|68798.7|68781|68742.4|68723.8|752
1680009900000|2023-03-28 13:25:00|68784.3|68769.3|68794.5|68779.5|68797.4|68782.4|68761.3|68746.3|639
1680010200000|2023-03-28 13:30:00|68791.8|68776.8|68787.5|68772.5|68824.8|68809.8|68779.4|68764.4|758
1680010500000|2023-03-28 13:35:00|68786.7|68771.7|68772.5|68757.5|68802.9|68787.9|68770.5|68755.5|765
1680010800000|2023-03-28 13:40:00|68772.8|68757.8|68792.8|68777.8|68803.1|68788.1|68771.1|68756.1|706
1680011100000|2023-03-28 13:45:00|68792.7|68777.7|68804.4|68789.4|68812.7|68797.7|68776.9|68761.9|717
1680011400000|2023-03-28 13:50:00|68804.5|68789.5|68798.6|68783.6|68829.8|68814.8|68796|68778.6|664
1680011700000|2023-03-28 13:55:00|68798.2|68783.2|68819.5|68799.5|68823.5|68808.5|68796.3|68781.3|663
1680012000000|2023-03-28 14:00:00|68819.3|68799.2|68818.3|68803.3|68849.7|68830.2|68803.2|68788.2|832
1680012300000|2023-03-28 14:05:00|68818.2|68803.2|68833.1|68818.1|68866.4|68851.4|68817.8|68802.8|734
1680012600000|2023-03-28 14:10:00|68831.6|68816.6|68831.9|68816.9|68845.6|68830.6|68807.4|68792.4|770
1680012900000|2023-03-28 14:15:00|68832|68817|68819|68804|68852.1|68837.1|68818.6|68803.6|689
1680013200000|2023-03-28 14:20:00|68819.1|68804.1|68820|68805|68836|68821|68811.3|68796.3|679
1680013500000|2023-03-28 14:25:00|68819.9|68804.9|68801.9|68786.9|68825.8|68810.8|68782.5|68767.5|713
1680013800000|2023-03-28 14:30:00|68802.8|68787.8|68860.2|68845.2|68863.8|68848.8|68801.5|68786.5|708
1680014100000|2023-03-28 14:35:00|68859.5|68844.5|68787.7|68772.7|68859.5|68844.5|68783.5|68768.5|748
1680014400000|2023-03-28 14:40:00|68787.8|68772.8|68767.8|68752.8|68795.9|68780.9|68764.9|68749.9|653
1680014700000|2023-03-28 14:45:00|68767.9|68752.9|68724.7|68709.7|68768|68753|68717.4|68702.4|780
1680015000000|2023-03-28 14:50:00|68724.8|68709.8|68774.6|68759.6|68779.2|68764.2|68724.1|68709.1|728
1680015300000|2023-03-28 14:55:00|68774.7|68759.7|68789.7|68774.7|68793.4|68778.4|68751.5|68736.5|804
1680015600000|2023-03-28 15:00:00|68790.1|68775.1|68757.5|68742.5|68797|68782|68757.5|68742.5|717
1680015900000|2023-03-28 15:05:00|68758.1|68743.1|68761|68746|68784.3|68769.3|68752.5|68737.5|716
1680016200000|2023-03-28 15:10:00|68761.2|68746.2|68745.6|68730.6|68763.7|68748.7|68742.7|68727.7|650
1680016500000|2023-03-28 15:15:00|68745.4|68730.4|68748.9|68733.9|68757.8|68742.8|68735.9|68718.6|544
1680016800000|2023-03-28 15:20:00|68748.5|68733.5|68726.5|68711.5|68758.6|68743.6|68720.3|68705.3|585
1680017100000|2023-03-28 15:25:00|68726.2|68711.2|68727.9|68712.9|68748.7|68733.7|68721.2|68706.2|546
1680017400000|2023-03-28 15:30:00|68727.8|68712.8|68712.9|68697.9|68734|68719|68708.8|68693.8|592
1680017700000|2023-03-28 15:35:00|68712.8|68697.8|68711.7|68696.7|68717.5|68702.5|68701.3|68686.3|514
1680018000000|2023-03-28 15:40:00|68711.8|68696.8|68729.7|68714.7|68730.5|68715.5|68708.7|68693.7|465
1680018300000|2023-03-28 15:45:00|68729.6|68714.6|68737.2|68722.2|68745.8|68730.8|68714|68696.2|462
1680018600000|2023-03-28 15:50:00|68737.3|68722.3|68715.4|68700.4|68742.2|68727.2|68708|68693|505
1680018900000|2023-03-28 15:55:00|68715.3|68700.3|68723.4|68708.4|68726.9|68711.9|68714|68699|466
1680019200000|2023-03-28 16:00:00|68723.5|68708.5|68724.2|68709.2|68727.2|68712.2|68714.7|68699.7|429
1680019500000|2023-03-28 16:05:00|68724.1|68709.1|68773.2|68758.2|68773.2|68758.2|68718.2|68703.2|513
1680019800000|2023-03-28 16:10:00|68773.3|68758.3|68753.5|68738.5|68795.5|68780.5|68753.5|68738.5|532
1680020100000|2023-03-28 16:15:00|68752.8|68737.8|68739.2|68724.2|68756.2|68741.2|68722.1|68705.6|519
1680020400000|2023-03-28 16:20:00|68739.1|68724.1|68742.4|68727.4|68746.9|68731.9|68729|68714|550
1680020700000|2023-03-28 16:25:00|68742.5|68727.5|68749.2|68734.2|68749.8|68734.8|68736.4|68721.4|475
1680021000000|2023-03-28 16:30:00|68749.1|68734.1|68749.9|68734.9|68753.2|68738.2|68746.5|68731.5|277
1680021300000|2023-03-28 16:35:00|68749.7|68734.7|68749.2|68734.2|68755.3|68740.3|68742.8|68727.8|452
1680021600000|2023-03-28 16:40:00|68749.3|68734.3|68763.1|68748.1|68765.6|68750.6|68747.7|68732.7|511
1680021900000|2023-03-28 16:45:00|68762.8|68747.8|68744.2|68729.2|68763.3|68748.3|68741.9|68726.9|468
1680022200000|2023-03-28 16:50:00|68744.1|68729.1|68723.7|68708.7|68744.5|68729.5|68722.1|68707.1|513
1680022500000|2023-03-28 16:55:00|68724|68709|68729.1|68714.1|68735.9|68720.9|68722.6|68707.6|484
1680022800000|2023-03-28 17:00:00|68728.1|68713.1|68727.5|68707.5|68734|68719|68715.3|68700.3|595
1680023100000|2023-03-28 17:05:00|68728.8|68708.8|68729.8|68714.8|68733.3|68718.3|68718|68698|491
1680023400000|2023-03-28 17:10:00|68729.7|68714.7|68735.1|68715.1|68752.7|68737.7|68729.1|68713.7|489
1680023700000|2023-03-28 17:15:00|68735.2|68715.2|68711.9|68696.9|68737.3|68721.9|68710.6|68690.6|453
1680024000000|2023-03-28 17:20:00|68712|68697|68720.2|68705.2|68723.4|68705.7|68710.6|68695|430
1680024300000|2023-03-28 17:25:00|68720.1|68705.1|68710.1|68695.1|68729.3|68709.8|68709.1|68694.1|420
1680024600000|2023-03-28 17:30:00|68710.2|68695.2|68723.1|68708.1|68725.1|68710.1|68709.5|68694.5|337
1680024900000|2023-03-28 17:35:00|68723.2|68708.2|68720|68705|68723.2|68708.2|68706.8|68691.8|444
1680025200000|2023-03-28 17:40:00|68719.9|68704.9|68722.2|68707.2|68728.8|68713.8|68711.1|68696.1|439
1680025500000|2023-03-28 17:45:00|68722.1|68707.1|68719.8|68704.8|68731.7|68716.7|68719|68704|406
1680025800000|2023-03-28 17:50:00|68719.9|68704.9|68719.7|68704.7|68725.9|68710.9|68716.4|68701.4|350
1680026100000|2023-03-28 17:55:00|68719.6|68704.6|68747.7|68732.7|68747.9|68732.9|68718.9|68703.9|400
1680026400000|2023-03-28 18:00:00|68747.8|68732.8|68744.9|68729.9|68761.1|68746.1|68741.6|68726.6|507
1680026700000|2023-03-28 18:05:00|68742.6|68727.6|68730|68715|68751|68731.3|68729.9|68712.3|473
1680027000000|2023-03-28 18:10:00|68730.1|68715.1|68730.3|68715.3|68734.4|68719.4|68726|68711|302
1680027300000|2023-03-28 18:15:00|68730.2|68715.2|68748.9|68733.9|68755|68740|68730.2|68715.2|428
1680027600000|2023-03-28 18:20:00|68748.8|68733.8|68747.2|68732.2|68749|68734|68738.9|68723.9|381
1680027900000|2023-03-28 18:25:00|68747.3|68732.3|68746.3|68731.3|68749.3|68734.3|68736.8|68721.8|324
1680028200000|2023-03-28 18:30:00|68746.2|68731.2|68743.9|68728.9|68759.4|68744.4|68743.3|68728.3|413
1680028500000|2023-03-28 18:35:00|68743.6|68728.6|68747|68732|68747.2|68732.2|68734.3|68719.3|392
1680028800000|2023-03-28 18:40:00|68746.9|68731.9|68737.2|68722.2|68752.8|68737.8|68733.3|68718.3|287
1680029100000|2023-03-28 18:45:00|68736.9|68721.9|68725.8|68710.8|68737.2|68722.2|68721.8|68706.8|439
1680029400000|2023-03-28 18:50:00|68725.6|68710.6|68740.7|68725.7|68740.7|68725.7|68723.5|68708.5|379
1680029700000|2023-03-28 18:55:00|68740.8|68725.8|68718.4|68703.4|68741.5|68726.5|68714.7|68699.7|506
1680030000000|2023-03-28 19:00:00|68718.5|68703.5|68722.4|68707.4|68730.7|68715.7|68715.7|68700.7|428
1680030300000|2023-03-28 19:05:00|68722.7|68707.7|68724.2|68709.2|68727.7|68712.7|68719.8|68704.8|371
1680030600000|2023-03-28 19:10:00|68723.6|68708.6|68708.9|68693.9|68723.6|68708.6|68706.4|68691.4|365
1680030900000|2023-03-28 19:15:00|68708.8|68693.8|68712.5|68697.5|68715.2|68700.2|68707.2|68692.2|328
1680031200000|2023-03-28 19:20:00|68712.3|68697.3|68705.5|68690.5|68713.7|68698.7|68700.8|68685.8|321
1680031500000|2023-03-28 19:25:00|68705.6|68690.6|68705.8|68690.8|68709|68694|68699.6|68684.6|233
1680031800000|2023-03-28 19:30:00|68705.9|68690.9|68706.1|68691.1|68712.7|68697.7|68705.7|68690.7|337
1680032100000|2023-03-28 19:35:00|68706.2|68691.2|68703.1|68688.1|68710|68695|68702.3|68687.3|322
1680032400000|2023-03-28 19:40:00|68703.2|68688.2|68692.6|68677.6|68704.5|68689.5|68688.6|68673.6|316
1680032700000|2023-03-28 19:45:00|68692.7|68677.7|68697.8|68682.8|68702.1|68687.1|68692.2|68677.2|412
1680033000000|2023-03-28 19:50:00|68696.8|68681.8|68695.8|68680.8|68700.7|68685.7|68688.2|68673.2|348
1680033300000|2023-03-28 19:55:00|68695|68680|68691.9|68676.9|68696.6|68681.6|68687|68672|381
1680033600000|2023-03-28 20:00:00|68692.1|68677.1|68699.6|68684.6|68700.4|68685.4|68692.1|68677.1|349
1680033900000|2023-03-28 20:05:00|68699.5|68684.5|68709.2|68694.2|68709.4|68694.3|68696.9|68680.6|203
1680034200000|2023-03-28 20:10:00|68709.3|68694.3|68712.9|68697.9|68714.4|68699.4|68709.3|68694.3|183
1680034500000|2023-03-28 20:15:00|68713.1|68698.1|68708.2|68693.2|68713.9|68698.9|68708.2|68693.2|139
1680034800000|2023-03-28 20:20:00|68708.3|68693.3|68720.5|68700.5|68720.6|68702.4|68708.1|68693.1|206
1680035100000|2023-03-28 20:25:00|68720.6|68700.6|68720.6|68700.6|68720.8|68700.8|68712.6|68695.2|139
1680035400000|2023-03-28 20:30:00|68720.8|68700.8|68714.7|68694.7|68721.1|68701.1|68714.2|68694.2|136
1680035700000|2023-03-28 20:35:00|68715.2|68695.2|68705.3|68685.3|68715.4|68698.6|68705.3|68685.3|96
1680036000000|2023-03-28 20:40:00|68705.6|68685.6|68702.9|68682.9|68707.6|68687.6|68702.7|68682.7|162
1680036300000|2023-03-28 20:45:00|68702.7|68682.7|68706.9|68686.9|68708.9|68688.9|68701.9|68681.9|169
1680036600000|2023-03-28 20:50:00|68707|68687|68715.6|68695.6|68718.9|68698.9|68707|68687|306
1680036900000|2023-03-28 20:55:00|68715.5|68695.5|68735.6|68652.3|68735.6|68697.1|68701.2|68652.3|662
1680037200000|2023-03-28 21:00:00|68734.2|68652.2|68740|68663.4|68746.3|68663.9|68730.7|68642.5|86
1680037500000|2023-03-28 21:05:00|68740.1|68646.9|68727.7|68663.3|68740.9|68671|68720.2|68640.9|248
1680037800000|2023-03-28 21:10:00|68727.3|68663.2|68731.7|68674.9|68732.5|68675.8|68721|68656.4|133
1680038100000|2023-03-28 21:15:00|68731.9|68675|68736.8|68671.8|68752.8|68678.4|68731.9|68666|212
1680038400000|2023-03-28 21:20:00|68736.7|68672.1|68745.7|68654.2|68755.6|68672.6|68722.5|68646.4|251
1680038700000|2023-03-28 21:25:00|68746|68654.4|68739.5|68653.2|68746|68656.2|68738|68652.1|44
1680039000000|2023-03-28 21:30:00|68739.8|68652.7|68728.9|68661.1|68739.8|68661.7|68728.1|68651.4|241
1680039300000|2023-03-28 21:35:00|68728.8|68661.2|68730.2|68674.2|68735|68674.2|68727|68661|294
1680039600000|2023-03-28 21:40:00|68730.3|68673.8|68731.6|68666.3|68733.5|68673.8|68724.5|68664.1|221
1680039900000|2023-03-28 21:45:00|68730.7|68668.1|68730.5|68667.3|68730.9|68668.1|68729.5|68666.2|215
1680040200000|2023-03-28 21:50:00|68730.4|68667.4|68728.4|68654.9|68734|68675.8|68727.8|68654.9|251
1680040500000|2023-03-28 21:55:00|68728|68655.1|68740.2|68684|68747.4|68684.2|68721.2|68653.2|342
1680040800000|2023-03-28 22:00:00|68742|68684.1|68719.7|68684.9|68743.9|68687.1|68717.5|68658.8|358
1680041100000|2023-03-28 22:05:00|68719.5|68684.7|68714.9|68685.8|68721|68691.7|68712.2|68684.1|281
1680041400000|2023-03-28 22:10:00|68715|68686|68713.2|68693.2|68718.9|68695.1|68712.3|68683.6|286
1680041700000|2023-03-28 22:15:00|68713.3|68693.3|68716.3|68696.3|68716.6|68696.6|68712.8|68692.8|186
1680042000000|2023-03-28 22:20:00|68716.4|68696.4|68712.9|68692.9|68716.8|68696.8|68712.3|68692.3|151
1680042300000|2023-03-28 22:25:00|68713|68693|68718.2|68698.2|68719|68699|68710.5|68690.5|221
1680042600000|2023-03-28 22:30:00|68718.3|68698.3|68720.8|68700.8|68721.9|68701.9|68715.3|68695.3|159
1680042900000|2023-03-28 22:35:00|68720.7|68700.7|68712.4|68692.4|68721.5|68701.5|68705.9|68684.7|201
1680043200000|2023-03-28 22:40:00|68712.3|68692.3|68715.4|68695.4|68717.4|68697.4|68711.7|68691.7|171
1680043500000|2023-03-28 22:45:00|68715.5|68695.5|68725.5|68705.5|68725.6|68705.6|68715.2|68695.2|177
1680043800000|2023-03-28 22:50:00|68725.4|68705.4|68728.8|68708.8|68728.8|68708.8|68723.6|68703.6|164
1680044100000|2023-03-28 22:55:00|68728.7|68708.7|68724.8|68704.8|68730.3|68710.3|68722.6|68702.6|204
1680044400000|2023-03-28 23:00:00|68724.7|68704.7|68736.6|68716.6|68739.7|68719.7|68724.4|68704.4|173
1680044700000|2023-03-28 23:05:00|68736.8|68716.8|68744.3|68724.3|68744.4|68724.4|68735.6|68715.6|151
1680045000000|2023-03-28 23:10:00|68744.4|68724.4|68753.8|68733.8|68757.5|68737.5|68741.5|68721.5|259
1680045300000|2023-03-28 23:15:00|68753.7|68733.7|68745.1|68725.1|68756.9|68736.9|68742.9|68722.9|266
1680045600000|2023-03-28 23:20:00|68744.8|68724.8|68739.4|68719.4|68745|68725|68737.4|68717.4|190
1680045900000|2023-03-28 23:25:00|68739.5|68719.5|68745|68725|68747.1|68727.1|68738.2|68718.2|236
1680046200000|2023-03-28 23:30:00|68745.1|68725.1|68744.1|68724.1|68746.3|68726.3|68742.3|68722.3|208
1680046500000|2023-03-28 23:35:00|68744.2|68724.2|68745.4|68725.4|68751.6|68731.6|68744|68724|235
1680046800000|2023-03-28 23:40:00|68745.6|68725.6|68741.9|68721.9|68748|68728|68741.8|68721.8|221
1680047100000|2023-03-28 23:45:00|68741.8|68721.8|68732.4|68712.4|68744.2|68724.2|68732.1|68712.1|293
1680047400000|2023-03-28 23:50:00|68732.8|68712.8|68732.6|68712.6|68735.5|68715.5|68727.6|68707.6|324
1680047700000|2023-03-28 23:55:00|68732.7|68712.7|68743.9|68723.9|68749.1|68729.1|68728.7|68708.7|361
1680048000000|2023-03-29 00:00:00|68741.9|68721.9|68696.2|68676.2|68741.9|68721.9|68691.1|68671.1|514
1680048300000|2023-03-29 00:05:00|68696.6|68676.6|68714|68694|68724.3|68704.4|68696.6|68676.6|530
1680048600000|2023-03-29 00:10:00|68714.1|68694.1|68697.9|68677.9|68717.5|68697.5|68696.5|68677|471
1680048900000|2023-03-29 00:15:00|68698.2|68678.2|68703.7|68683.7|68716.4|68696.4|68693.4|68673.4|468
1680049200000|2023-03-29 00:20:00|68703.6|68683.6|68708.3|68688.3|68715.3|68695.3|68696.5|68676.5|429
1680049500000|2023-03-29 00:25:00|68708|68688|68702.4|68682.4|68711.6|68691.6|68697.6|68677.6|396
1680049800000|2023-03-29 00:30:00|68702.3|68682.3|68696.4|68681.4|68723.2|68703.2|68691.1|68672.6|657
1680050100000|2023-03-29 00:35:00|68696.5|68681.5|68710.3|68690.3|68711.1|68691.1|68696.4|68677.5|395
1680050400000|2023-03-29 00:40:00|68710.4|68690.4|68701|68681|68714.7|68694.7|68700.9|68680.9|434
1680050700000|2023-03-29 00:45:00|68701.1|68681.1|68695.6|68675.6|68703.7|68683.7|68694.5|68674.5|460
1680051000000|2023-03-29 00:50:00|68695.5|68675.5|68696|68676|68709.3|68689.3|68692|68672|523
1680051300000|2023-03-29 00:55:00|68699.4|68679.4|68692.5|68672.5|68704.8|68684.8|68690|68670|474
1680051600000|2023-03-29 01:00:00|68692.3|68672.3|68686.9|68666.9|68698.4|68678.4|68677.4|68658.2|438
1680051900000|2023-03-29 01:05:00|68686.6|68666.6|68702|68682|68702.7|68684.1|68686.6|68666.6|497
1680052200000|2023-03-29 01:10:00|68701.8|68681.8|68708|68688|68714.3|68694.3|68699.3|68679.3|521
1680052500000|2023-03-29 01:15:00|68707.9|68687.9|68702.2|68682.2|68708.4|68688.4|68685.3|68665.3|455
1680052800000|2023-03-29 01:20:00|68702.3|68682.3|68697.5|68677.5|68707.1|68687.1|68690.3|68670.3|465
1680053100000|2023-03-29 01:25:00|68697.6|68677.6|68703.5|68683.5|68714.6|68694.6|68695.4|68675.4|549
1680053400000|2023-03-29 01:30:00|68702|68682|68703.3|68683.3|68713.2|68693.2|68699.1|68679.1|563
1680053700000|2023-03-29 01:35:00|68703.5|68683.5|68706|68686|68718.1|68698.1|68703.5|68683.5|522
1680054000000|2023-03-29 01:40:00|68705.8|68685.8|68737.5|68717.5|68739.3|68719.3|68705.5|68685.5|535
1680054300000|2023-03-29 01:45:00|68737|68717|68718.1|68698.1|68741|68721|68717.6|68697.6|419
1680054600000|2023-03-29 01:50:00|68718|68698|68708.5|68688.5|68719.3|68699.3|68707.6|68687.6|381
1680054900000|2023-03-29 01:55:00|68708.8|68688.8|68707|68687|68710.7|68692|68705.1|68685.1|400
1680055200000|2023-03-29 02:00:00|68706.9|68686.9|68713.3|68693.3|68714.8|68694.8|68699.1|68679.1|428
1680055500000|2023-03-29 02:05:00|68713.5|68693.5|68710.9|68690.9|68715.8|68698.8|68708.2|68688.2|418
1680055800000|2023-03-29 02:10:00|68711|68691|68716.4|68696.4|68722.8|68702.8|68709.2|68689.2|383
1680056100000|2023-03-29 02:15:00|68716.3|68696.3|68715.8|68695.8|68717.8|68697.8|68709.7|68689.7|359
1680056400000|2023-03-29 02:20:00|68715.7|68695.7|68727.2|68707.2|68728.7|68708.7|68713.1|68693.1|321
1680056700000|2023-03-29 02:25:00|68726.4|68706.4|68721|68701|68730.4|68710.4|68717.8|68697.8|374
1680057000000|2023-03-29 02:30:00|68720.9|68700.9|68741.8|68721.8|68744.4|68724.4|68718|68698|347
1680057300000|2023-03-29 02:35:00|68741.7|68721.7|68738.4|68718.4|68747|68727|68733.3|68713.3|355
1680057600000|2023-03-29 02:40:00|68737.8|68717.8|68745.5|68725.5|68745.5|68725.5|68732.4|68712.4|381
1680057900000|2023-03-29 02:45:00|68744.9|68724.9|68748.5|68728.5|68751.7|68731.7|68737.1|68717.1|366
1680058200000|2023-03-29 02:50:00|68748.6|68728.6|68752.1|68732.1|68755.9|68735.9|68744.5|68724.5|338
1680058500000|2023-03-29 02:55:00|68752|68732|68760.2|68740.2|68765.3|68745.3|68748.8|68728.8|409
1680058800000|2023-03-29 03:00:00|68759|68739|68753.3|68733.3|68761.2|68741.2|68750.7|68730.7|397
1680059100000|2023-03-29 03:05:00|68753.2|68733.2|68762.1|68742.1|68767.4|68747.4|68752.9|68732.9|315
1680059400000|2023-03-29 03:10:00|68762|68742|68764.4|68744.4|68764.7|68744.7|68755.6|68735.6|361
1680059700000|2023-03-29 03:15:00|68764.5|68744.5|68771.4|68751.4|68774.6|68754.6|68760.7|68742.9|315
1680060000000|2023-03-29 03:20:00|68771.2|68751.2|68772.1|68752.1|68779.2|68759.2|68770.2|68750.2|435
1680060300000|2023-03-29 03:25:00|68772|68752|68767.7|68747.7|68772.2|68752.2|68760.2|68740.2|358
1680060600000|2023-03-29 03:30:00|68766.8|68746.8|68768.4|68748.4|68773.7|68753.7|68761.6|68743.7|366
1680060900000|2023-03-29 03:35:00|68768.8|68748.8|68772|68752|68777|68757|68764.7|68744.7|326
1680061200000|2023-03-29 03:40:00|68772.1|68752.1|68763.5|68743.5|68772.2|68752.2|68762.3|68742.3|307
1680061500000|2023-03-29 03:45:00|68763.4|68743.4|68764.8|68744.8|68766.1|68747.4|68762.1|68743.2|330
1680061800000|2023-03-29 03:50:00|68764.9|68744.9|68766.8|68746.8|68772.2|68752.2|68764.9|68744.9|322
1680062100000|2023-03-29 03:55:00|68766.7|68746.7|68770.9|68750.9|68771.7|68751.7|68764|68744|317
1680062400000|2023-03-29 04:00:00|68769.7|68749.7|68786|68766|68787.1|68767.1|68769.7|68749.7|432
1680062700000|2023-03-29 04:05:00|68785.9|68765.9|68782.2|68762.2|68788.7|68768.7|68780.5|68760.5|354
1680063000000|2023-03-29 04:10:00|68782.1|68762.1|68776.4|68756.4|68784.8|68764.9|68775.9|68755.9|333
1680063300000|2023-03-29 04:15:00|68775.8|68755.8|68732.3|68712.3|68781.3|68763|68725.2|68705.2|561
1680063600000|2023-03-29 04:20:00|68732.2|68712.2|68732.2|68712.2|68736.7|68716.7|68724.7|68704.7|426
1680063900000|2023-03-29 04:25:00|68731.8|68711.8|68732|68712|68736.9|68716.9|68728.4|68708.8|324
1680064200000|2023-03-29 04:30:00|68732.2|68712.2|68732.7|68712.7|68736.6|68716.6|68724.8|68704.8|342
1680064500000|2023-03-29 04:35:00|68732.8|68712.8|68751|68731|68754.7|68734.7|68728.9|68708.9|422
1680064800000|2023-03-29 04:40:00|68750.8|68730.8|68757.3|68737.3|68757.5|68737.5|68744.1|68724.1|443
1680065100000|2023-03-29 04:45:00|68757.4|68737.4|68752.2|68732.2|68767.5|68747.5|68751.1|68731.1|383
1680065400000|2023-03-29 04:50:00|68752.1|68732.1|68748.4|68728.4|68761.5|68741.5|68748.2|68728.2|292
1680065700000|2023-03-29 04:55:00|68747.9|68727.9|68762.5|68742.5|68763.7|68743.7|68747.9|68727.9|391
1680066000000|2023-03-29 05:00:00|68758.3|68738.3|68753.3|68733.3|68758.4|68738.4|68741.4|68722|417
1680066300000|2023-03-29 05:05:00|68753.4|68733.4|68760.7|68740.7|68764.8|68744.8|68750.2|68730.2|311
1680066600000|2023-03-29 05:10:00|68761.1|68741.1|68764.8|68744.8|68771.1|68753.1|68761|68741|330
1680066900000|2023-03-29 05:15:00|68764.7|68744.7|68769.9|68749.9|68773.4|68753.4|68761.7|68741.7|361
1680067200000|2023-03-29 05:20:00|68769.6|68749.6|68754.3|68734.3|68773.5|68753.5|68752.5|68732.5|423
1680067500000|2023-03-29 05:25:00|68753.8|68733.8|68776.9|68756.9|68776.9|68756.9|68747.4|68729.2|420
1680067800000|2023-03-29 05:30:00|68777.2|68757.2|68764.4|68744.4|68779.4|68759.4|68763.8|68743.8|421
1680068100000|2023-03-29 05:35:00|68764.3|68744.3|68768.9|68748.9|68772.5|68752.5|68753.3|68733.3|352
1680068400000|2023-03-29 05:40:00|68769|68749|68769.1|68749.1|68773.5|68753.5|68758.7|68738.7|403
1680068700000|2023-03-29 05:45:00|68768.9|68748.9|68758.6|68738.6|68772.9|68752.9|68757.5|68737.5|441
1680069000000|2023-03-29 05:50:00|68758.5|68738.5|68762.3|68742.3|68772.7|68752.7|68755.6|68735.6|556
1680069300000|2023-03-29 05:55:00|68762.2|68742.2|68796.7|68773.9|68798.5|68776.7|68759.2|68739.2|481
1680069600000|2023-03-29 06:00:00|68797.8|68774.3|68818.2|68798.2|68820.1|68800.1|68783|68763|656
1680069900000|2023-03-29 06:05:00|68818.3|68798.3|68824.7|68804.7|68852.6|68832.6|68818.1|68798.1|642
1680070200000|2023-03-29 06:10:00|68824.5|68804.5|68797.7|68777.7|68824.6|68809.6|68790.2|68772.2|584
1680070500000|2023-03-29 06:15:00|68796.9|68776.9|68793.4|68778.4|68807.2|68790.7|68788.7|68771.4|599
1680070800000|2023-03-29 06:20:00|68793.3|68778.3|68809|68794|68825.3|68810.3|68790.6|68775.5|614
1680071100000|2023-03-29 06:25:00|68808.9|68793.9|68824.8|68809.8|68827.6|68812.6|68805.4|68790.4|480
1680071400000|2023-03-29 06:30:00|68825.1|68810.1|68808.2|68793.2|68845.9|68830.9|68808.1|68793.1|596
1680071700000|2023-03-29 06:35:00|68808.3|68793.3|68824.4|68809.4|68827.4|68812.4|68805.3|68790.3|466
1680072000000|2023-03-29 06:40:00|68824.6|68809.6|68816|68796|68827.4|68812.4|68811.3|68795.3|538
1680072300000|2023-03-29 06:45:00|68812.2|68797.2|68808.1|68793.1|68817.9|68802.9|68795|68780|590
1680072600000|2023-03-29 06:50:00|68807.9|68792.9|68834.2|68819.2|68834.2|68819.2|68803.8|68788.8|516
1680072900000|2023-03-29 06:55:00|68834.9|68819.9|68850.2|68835.2|68850.2|68835.2|68828.1|68813.1|498
1680073200000|2023-03-29 07:00:00|68850.1|68835.1|68839.3|68824.3|68863.8|68848.8|68832.2|68817.2|740
1680073500000|2023-03-29 07:05:00|68837.4|68822.4|68849.8|68834.8|68882.4|68867.4|68830.8|68815.8|568
1680073800000|2023-03-29 07:10:00|68849.9|68834.9|68843.4|68828.4|68875.2|68857.2|68839.9|68824.9|609
1680074100000|2023-03-29 07:15:00|68841.7|68826.7|68820.7|68805.7|68841.7|68826.7|68814.2|68797|549
1680074400000|2023-03-29 07:20:00|68820.6|68805.6|68806.6|68791.6|68831.3|68816.3|68804.8|68789.8|500
1680074700000|2023-03-29 07:25:00|68806|68791|68786.3|68771.3|68806|68791|68777.4|68762.4|549
1680075000000|2023-03-29 07:30:00|68786.2|68771.2|68796.9|68781.9|68802.2|68787.2|68782.7|68767.7|516
1680075300000|2023-03-29 07:35:00|68796.8|68781.8|68799.6|68784.6|68820.8|68805.8|68795.5|68780.5|607
1680075600000|2023-03-29 07:40:00|68800.1|68785.1|68770.8|68755.8|68806.1|68789.3|68770|68755|549
1680075900000|2023-03-29 07:45:00|68769.7|68754.7|68781|68761|68786.1|68771.1|68766.6|68751.6|547
1680076200000|2023-03-29 07:50:00|68780.3|68760.3|68778.3|68763.3|68782.2|68767.2|68766.1|68748.8|571
1680076500000|2023-03-29 07:55:00|68777.9|68762.9|68762.7|68747.7|68792.3|68776.7|68762.1|68742.1|542
1680076800000|2023-03-29 08:00:00|68760.3|68745.3|68784.7|68769.7|68789.9|68774|68760|68745|610
1680077100000|2023-03-29 08:05:00|68784.8|68769.8|68787.5|68772.5|68790.9|68775.9|68780.6|68763.6|542
1680077400000|2023-03-29 08:10:00|68787.6|68772.6|68763.2|68748.2|68787.6|68772.6|68760.5|68745.4|555
1680077700000|2023-03-29 08:15:00|68763.3|68748.3|68781.8|68766.8|68789|68774|68763.3|68748.3|554
1680078000000|2023-03-29 08:20:00|68781.7|68766.7|68766.4|68751.4|68784.4|68769.4|68765.4|68750.4|478
1680078300000|2023-03-29 08:25:00|68766.5|68751.5|68772|68757|68781.7|68766.7|68764.2|68749.2|452
1680078600000|2023-03-29 08:30:00|68771.9|68756.9|68794.1|68779.1|68797.5|68782.5|68765.6|68750.6|624
1680078900000|2023-03-29 08:35:00|68794.2|68779.2|68776.8|68761.8|68804|68789|68769.3|68754.3|563
1680079200000|2023-03-29 08:40:00|68777|68762|68750.9|68735.9|68796.3|68777.2|68744.6|68729.6|641
1680079500000|2023-03-29 08:45:00|68751.3|68736.3|68788.7|68773.7|68827.5|68808.6|68749.5|68733.8|691
1680079800000|2023-03-29 08:50:00|68788.8|68773.8|68790.8|68775.8|68810|68795|68783|68768|648
1680080100000|2023-03-29 08:55:00|68791.8|68776.8|68787.9|68772.9|68797.9|68782.9|68784.4|68769.4|589
1680080400000|2023-03-29 09:00:00|68787.8|68772.8|68777.6|68762.6|68792|68777|68775.1|68758.7|591
1680080700000|2023-03-29 09:05:00|68777.7|68762.7|68754.8|68739.8|68778.8|68763.8|68753.3|68737.9|554
1680081000000|2023-03-29 09:10:00|68754.9|68739.9|68751.4|68731.4|68765.5|68750.5|68736.1|68719.6|633
1680081300000|2023-03-29 09:15:00|68751.1|68731.1|68721.8|68706.8|68753.1|68736.3|68719.1|68704.1|558
1680081600000|2023-03-29 09:20:00|68721.9|68706.9|68715.7|68700.7|68732.7|68717.7|68708.7|68693.7|556
1680081900000|2023-03-29 09:25:00|68715.3|68700.3|68718.3|68703.3|68723.8|68708.8|68708.4|68693.4|555
1680082200000|2023-03-29 09:30:00|68718.2|68703.2|68678.1|68663.1|68718.4|68703.4|68648.3|68630.5|688
1680082500000|2023-03-29 09:35:00|68678.4|68663.4|68664.3|68649.3|68699.7|68684.7|68664.1|68649.1|601
1680082800000|2023-03-29 09:40:00|68664.2|68649.2|68657.6|68642.6|68671.1|68654.6|68641|68626|601
1680083100000|2023-03-29 09:45:00|68657.5|68642.5|68655.3|68640.3|68672|68657|68647.9|68632.9|569
1680083400000|2023-03-29 09:50:00|68656|68641|68652.8|68637.8|68663.4|68648.4|68648.3|68633.3|540
1680083700000|2023-03-29 09:55:00|68652.6|68637.6|68615.6|68600.6|68654|68638.2|68598|68583|629
1680084000000|2023-03-29 10:00:00|68615.5|68600.5|68623.1|68608.1|68636.9|68621.9|68609|68594|668
1680084300000|2023-03-29 10:05:00|68623.3|68608.3|68632.7|68617.7|68642.9|68627.9|68612.8|68597.8|580
1680084600000|2023-03-29 10:10:00|68632.9|68617.9|68607.4|68592.4|68635.9|68618.6|68607.3|68589.7|521
1680084900000|2023-03-29 10:15:00|68607.3|68592.3|68636|68616|68638.1|68622|68597.7|68581.9|538
1680085200000|2023-03-29 10:20:00|68635.9|68615.9|68645.5|68630.5|68654.6|68637.4|68635.9|68615.9|475
1680085500000|2023-03-29 10:25:00|68645.6|68630.6|68641.8|68626.8|68652.3|68637.3|68638.7|68621.8|510
1680085800000|2023-03-29 10:30:00|68641.9|68626.9|68652.2|68637.2|68655.9|68638|68629.3|68614.3|497
1680086100000|2023-03-29 10:35:00|68652.1|68637.1|68658.8|68643.8|68667.7|68652.7|68652|68637|475
1680086400000|2023-03-29 10:40:00|68658.6|68643.6|68645.4|68630.4|68670.8|68655.8|68645.4|68630.4|494
1680086700000|2023-03-29 10:45:00|68645.5|68630.5|68664.9|68649.9|68666.3|68651.3|68640.8|68625.8|422
1680087000000|2023-03-29 10:50:00|68665.9|68650.9|68655.7|68640.7|68665.9|68650.9|68649|68634|557
1680087300000|2023-03-29 10:55:00|68655.3|68640.3|68632|68612|68658.2|68643.2|68626.5|68607.1|526
1680087600000|2023-03-29 11:00:00|68630.8|68610.8|68627.4|68612.4|68636.2|68621.2|68615.7|68600.7|490
1680087900000|2023-03-29 11:05:00|68627.3|68612.3|68652.2|68637.2|68654.9|68639.9|68627.3|68612.3|507
1680088200000|2023-03-29 11:10:00|68652.3|68637.3|68639.8|68624.8|68661.5|68646.5|68639.1|68624.1|542
1680088500000|2023-03-29 11:15:00|68641.1|68626.1|68613.4|68598.4|68644.9|68629.9|68609.4|68594.4|520
1680088800000|2023-03-29 11:20:00|68613.3|68598.3|68619.3|68604.3|68629|68614|68612.8|68597.8|447
1680089100000|2023-03-29 11:25:00|68619.4|68604.4|68607.4|68592.4|68620.8|68605.8|68602.5|68585.7|503
1680089400000|2023-03-29 11:30:00|68606.7|68591.7|68568.1|68553.1|68606.7|68591.7|68542.7|68525.6|627
1680089700000|2023-03-29 11:35:00|68568|68553|68585.4|68570.4|68595.3|68580.3|68567.9|68552.9|590
1680090000000|2023-03-29 11:40:00|68585.2|68570.2|68553.5|68538.5|68588.1|68573.1|68550.9|68535.9|555
1680090300000|2023-03-29 11:45:00|68554|68539|68574.4|68559.4|68575.5|68560.5|68553.5|68538.5|565
1680090600000|2023-03-29 11:50:00|68574.2|68559.2|68585.3|68570.3|68586.5|68571.5|68571.3|68556.3|579
1680090900000|2023-03-29 11:55:00|68585.4|68570.4|68632.5|68617.5|68639.3|68624.3|68585.4|68570.4|685
1680091200000|2023-03-29 12:00:00|68629.5|68614.5|68635.7|68620.7|68635.7|68620.7|68602.1|68587.1|655
1680091500000|2023-03-29 12:05:00|68635.8|68620.8|68648.7|68633.7|68658.2|68643.2|68631|68616|612
1680091800000|2023-03-29 12:10:00|68648.9|68633.9|68685.4|68670.4|68693.5|68678.5|68648.9|68633.9|627
1680092100000|2023-03-29 12:15:00|68685.1|68670.1|68732.7|68717.7|68736.2|68721.2|68681.3|68666.3|567
1680092400000|2023-03-29 12:20:00|68730.9|68715.9|68728.1|68713.1|68735|68720|68707.4|68692.4|675
1680092700000|2023-03-29 12:25:00|68728|68713|68676.8|68661.8|68728|68713|68675.4|68660.4|658
1680093000000|2023-03-29 12:30:00|68676.7|68661.7|68672.8|68657.8|68680.3|68665.3|68651.3|68636.3|672
1680093300000|2023-03-29 12:35:00|68672.5|68657.5|68688.8|68668.8|68697.3|68682.3|68667.3|68652.3|606
1680093600000|2023-03-29 12:40:00|68688.7|68668.7|68692.5|68677.5|68709.5|68694.5|68683.1|68666.2|702
1680093900000|2023-03-29 12:45:00|68693.9|68678.9|68669.6|68654.6|68694.6|68679.6|68668.7|68653.7|705
1680094200000|2023-03-29 12:50:00|68669.7|68654.7|68650.6|68635.6|68675|68660|68630.9|68615.9|691
1680094500000|2023-03-29 12:55:00|68650.7|68635.7|68639|68624|68657.1|68642.1|68626.5|68611.5|664
1680094800000|2023-03-29 13:00:00|68638.2|68623.2|68625.7|68610.7|68638.2|68623.2|68617.9|68602.9|622
1680095100000|2023-03-29 13:05:00|68626|68611|68645.5|68630.5|68646.9|68631.9|68608|68593|634
1680095400000|2023-03-29 13:10:00|68645.6|68630.6|68654.3|68639.3|68657.2|68642.2|68637.1|68622.1|641
1680095700000|2023-03-29 13:15:00|68654|68639|68685.6|68670.6|68688.1|68673.1|68653.1|68638.1|652
1680096000000|2023-03-29 13:20:00|68685.8|68670.8|68744.4|68729.4|68746.8|68731.8|68684.8|68669.8|692
1680096300000|2023-03-29 13:25:00|68744.8|68729.8|68747|68732|68772|68757|68736.2|68721.2|711
1680096600000|2023-03-29 13:30:00|68747.6|68732.6|68749.8|68734.8|68770.6|68755.6|68741.9|68726.9|754
1680096900000|2023-03-29 13:35:00|68749.7|68734.7|68739.7|68724.7|68763.2|68748.2|68739.4|68724.4|693
1680097200000|2023-03-29 13:40:00|68739.5|68724.5|68714.5|68699.5|68755.8|68740.8|68708.9|68693.9|691
1680097500000|2023-03-29 13:45:00|68714.7|68699.7|68705.6|68690.6|68714.7|68699.7|68664.1|68649.1|710
1680097800000|2023-03-29 13:50:00|68705.7|68690.7|68695.4|68680.4|68714.8|68699.8|68679.1|68664.1|670
1680098100000|2023-03-29 13:55:00|68695.3|68680.3|68686.6|68671.6|68707.8|68692.8|68671.3|68656.3|645
1680098400000|2023-03-29 14:00:00|68686.7|68671.7|68677|68662|68701.7|68686.7|68668|68653|799
1680098700000|2023-03-29 14:05:00|68677.2|68662.2|68661.5|68646.5|68706.6|68691.6|68654.7|68639.7|677
1680099000000|2023-03-29 14:10:00|68661.3|68646.3|68671|68656|68686.2|68671.2|68660.3|68645.3|660
1680099300000|2023-03-29 14:15:00|68670.9|68655.9|68680.6|68665.6|68686.8|68671.8|68651.4|68636.4|564
1680099600000|2023-03-29 14:20:00|68680.7|68665.7|68678.5|68663.5|68690|68675|68645.1|68630.1|603
1680099900000|2023-03-29 14:25:00|68678.6|68663.6|68749.1|68734.1|68757.2|68742.2|68677|68662|705
1680100200000|2023-03-29 14:30:00|68749.2|68734.2|68735.2|68720.2|68771.5|68754.8|68734.9|68719.9|732
1680100500000|2023-03-29 14:35:00|68735.3|68720.3|68733.8|68718.8|68756.2|68741.2|68728.4|68713.4|682
1680100800000|2023-03-29 14:40:00|68734.1|68719.1|68752.9|68737.9|68755.9|68737.9|68732.5|68717.5|690
1680101100000|2023-03-29 14:45:00|68756.5|68736.5|68771|68756|68797.6|68778.7|68732.3|68717.3|811
1680101400000|2023-03-29 14:50:00|68771.5|68756.5|68785.9|68770.9|68787.5|68770.9|68725.6|68710.6|876
1680101700000|2023-03-29 14:55:00|68786.3|68771.3|68788.5|68773.5|68814.6|68798.6|68770.4|68755.4|994
1680102000000|2023-03-29 15:00:00|68788.9|68773.9|68769.9|68754.9|68801.5|68786.5|68769.6|68754.6|860
1680102300000|2023-03-29 15:05:00|68769.5|68754.5|68743.7|68728.7|68774.6|68759.6|68738.6|68723.6|657
1680102600000|2023-03-29 15:10:00|68743|68728|68768.8|68753.8|68781.1|68766.1|68738.4|68723.4|633
1680102900000|2023-03-29 15:15:00|68767.1|68748.8|68773.2|68758.2|68781.9|68764.4|68756.7|68739.1|655
1680103200000|2023-03-29 15:20:00|68773.4|68758.4|68774.2|68759.2|68793.1|68778.1|68749.7|68734.7|654
1680103500000|2023-03-29 15:25:00|68775.6|68760.6|68768.5|68753.5|68782.4|68767.4|68757.3|68742.3|723
1680103800000|2023-03-29 15:30:00|68769.6|68754.6|68732.6|68717.6|68771.1|68756.1|68706.7|68691.7|693
1680104100000|2023-03-29 15:35:00|68732.7|68717.7|68748.6|68733.6|68749|68734|68728.8|68713.8|619
1680104400000|2023-03-29 15:40:00|68752.7|68737.7|68757.4|68742.4|68759.3|68744.3|68740.3|68725.3|631
1680104700000|2023-03-29 15:45:00|68757.7|68742.7|68761|68746|68771.8|68756.8|68753.5|68738.5|565
1680105000000|2023-03-29 15:50:00|68761.1|68746.1|68781.4|68766.4|68793.6|68778.6|68760.8|68745.8|581
1680105300000|2023-03-29 15:55:00|68781.5|68766.5|68827.3|68812.3|68830.1|68815.1|68776.7|68761.7|634
1680105600000|2023-03-29 16:00:00|68827.2|68812.2|68787.4|68772.4|68827.2|68812.2|68787.3|68772.3|598
1680105900000|2023-03-29 16:05:00|68787.6|68772.6|68768.1|68753.1|68791.2|68776.2|68765.8|68750.8|477
1680106200000|2023-03-29 16:10:00|68768.2|68753.2|68772.5|68757.5|68779.8|68764.8|68761.4|68746.4|497
1680106500000|2023-03-29 16:15:00|68772.4|68757.4|68784.7|68769.7|68784.9|68769.9|68772|68757|474
1680106800000|2023-03-29 16:20:00|68784.8|68769.8|68777.8|68762.8|68785.3|68770.3|68777.3|68762.3|460
1680107100000|2023-03-29 16:25:00|68778|68763|68817.6|68802.6|68824.9|68809.9|68778|68763|498
1680107400000|2023-03-29 16:30:00|68817.9|68802.9|68811.7|68796.7|68832.7|68817.7|68804.9|68789.9|474
1680107700000|2023-03-29 16:35:00|68809.7|68794.7|68806.7|68791.7|68810|68795|68796.3|68781.3|520
1680108000000|2023-03-29 16:40:00|68806.4|68791.4|68816.5|68801.5|68820.5|68805.5|68803.1|68788.1|462
1680108300000|2023-03-29 16:45:00|68819|68804|68810.8|68795.8|68837.4|68822.4|68810|68795|464
1680108600000|2023-03-29 16:50:00|68810.7|68795.7|68791.6|68776.6|68810.9|68795.9|68787.1|68772.1|438
1680108900000|2023-03-29 16:55:00|68791.4|68776.4|68811.9|68796.9|68821.4|68806.4|68782|68767|463
1680109200000|2023-03-29 17:00:00|68811.3|68796.3|68806.7|68791.7|68823.9|68808.9|68804.8|68789.8|556
1680109500000|2023-03-29 17:05:00|68806.8|68791.8|68785.3|68770.3|68807|68792|68780.6|68765.6|511
1680109800000|2023-03-29 17:10:00|68785.4|68770.4|68780.9|68765.9|68788.7|68773.7|68778.8|68763.8|381
1680110100000|2023-03-29 17:15:00|68781|68766|68775.8|68760.8|68783.2|68768.2|68774.8|68759.8|422
1680110400000|2023-03-29 17:20:00|68775.7|68760.7|68781.1|68766.1|68794|68779|68775.7|68760.7|377
1680110700000|2023-03-29 17:25:00|68781|68766|68763.9|68748.9|68781.5|68766.5|68763.8|68748.8|392
1680111000000|2023-03-29 17:30:00|68763.4|68748.4|68744.9|68729.9|68766.2|68751.2|68744.9|68729.9|433
1680111300000|2023-03-29 17:35:00|68745|68730|68756.2|68741.2|68763|68748|68741.2|68726.2|494
1680111600000|2023-03-29 17:40:00|68755.7|68740.7|68731.4|68716.4|68758.2|68743.2|68729.6|68714.6|438
1680111900000|2023-03-29 17:45:00|68731.3|68716.3|68725.6|68710.6|68734.7|68719.7|68720.7|68705.7|411
1680112200000|2023-03-29 17:50:00|68726.1|68711.1|68723.1|68708.1|68728|68713|68720|68705|330
1680112500000|2023-03-29 17:55:00|68723|68708|68691.7|68676.7|68723|68708|68681.1|68666.1|620
1680112800000|2023-03-29 18:00:00|68691.9|68676.9|68714.6|68699.6|68715.2|68700.2|68686.5|68668|521
1680113100000|2023-03-29 18:05:00|68714.5|68699.5|68728.1|68713.1|68729|68714|68714.2|68699.2|440
1680113400000|2023-03-29 18:10:00|68728|68713|68719.4|68704.4|68728.3|68713.3|68715.8|68700.8|394
1680113700000|2023-03-29 18:15:00|68719.7|68704.7|68737.6|68722.6|68738.7|68723.7|68716.3|68701.3|445
1680114000000|2023-03-29 18:20:00|68737.7|68722.7|68741.8|68721.8|68747.1|68732.1|68732|68715.6|393
1680114300000|2023-03-29 18:25:00|68741.7|68721.7|68744.4|68729.4|68747.5|68731.7|68739.3|68719.3|441
1680114600000|2023-03-29 18:30:00|68744.3|68729.3|68740.6|68725.6|68750.4|68735.4|68740.4|68725.4|320
1680114900000|2023-03-29 18:35:00|68740.7|68725.7|68745|68730|68746.1|68731.1|68736.8|68721.8|283
1680115200000|2023-03-29 18:40:00|68744.9|68729.9|68719.4|68704.4|68746.2|68731.2|68718.9|68703.9|344
1680115500000|2023-03-29 18:45:00|68719.2|68704.2|68719.5|68704.5|68725.2|68710.2|68718.9|68703.9|351
1680115800000|2023-03-29 18:50:00|68719.3|68704.3|68726.9|68711.9|68732.4|68717.4|68712.6|68697.6|412
1680116100000|2023-03-29 18:55:00|68727.3|68712.3|68703.5|68688.5|68727.7|68712.7|68699.6|68684.6|483
1680116400000|2023-03-29 19:00:00|68704.1|68689.1|68726.9|68711.9|68732.4|68717.4|68704.1|68689.1|619
1680116700000|2023-03-29 19:05:00|68726.8|68711.8|68719.3|68704.3|68732.9|68717.9|68719.1|68704.1|507
1680117000000|2023-03-29 19:10:00|68719.2|68704.2|68707.4|68692.4|68719.3|68704.3|68707.3|68692.3|434
1680117300000|2023-03-29 19:15:00|68707.5|68692.5|68700.7|68685.7|68707.7|68692.7|68687.5|68672.5|512
1680117600000|2023-03-29 19:20:00|68700.4|68685.4|68713|68698|68714.4|68699.4|68700.4|68685.4|440
1680117900000|2023-03-29 19:25:00|68713.1|68698.1|68715.8|68700.8|68722.8|68707.8|68708.1|68693.1|434
1680118200000|2023-03-29 19:30:00|68715.9|68700.9|68717.9|68702.9|68723.4|68708.4|68712.8|68697.8|434
1680118500000|2023-03-29 19:35:00|68718|68703|68725.5|68710.5|68727.6|68712.6|68714.9|68699.9|422
1680118800000|2023-03-29 19:40:00|68725.6|68710.6|68728|68713|68735.7|68720.7|68724.6|68709.6|501
1680119100000|2023-03-29 19:45:00|68728.1|68713.1|68724.7|68709.7|68733.4|68718.4|68724|68709|403
1680119400000|2023-03-29 19:50:00|68724.6|68709.6|68730.2|68715.2|68733|68718|68724.1|68709.1|444
1680119700000|2023-03-29 19:55:00|68730.1|68715.1|68739|68724|68739|68724|68721.4|68706.4|464
1680120000000|2023-03-29 20:00:00|68737|68722|68733|68713|68745.2|68730.2|68728.7|68712.9|370
1680120300000|2023-03-29 20:05:00|68733.1|68713.1|68734.9|68719.9|68736.1|68720|68729.8|68709.8|162
1680120600000|2023-03-29 20:10:00|68734.8|68719.8|68727.7|68707.7|68735.1|68720.1|68723.2|68704.4|194
1680120900000|2023-03-29 20:15:00|68727.6|68707.6|68716.6|68696.6|68727.6|68709.1|68710.7|68694.4|209
1680121200000|2023-03-29 20:20:00|68716.4|68696.4|68726.5|68706.5|68726.8|68707.3|68716.2|68696.2|162
1680121500000|2023-03-29 20:25:00|68726.4|68706.4|68729.7|68709.7|68729.9|68709.9|68721.3|68703.9|132
1680121800000|2023-03-29 20:30:00|68729.6|68709.6|68725.2|68705.2|68729.8|68709.8|68722.1|68702.6|137
1680122100000|2023-03-29 20:35:00|68725.1|68705.1|68719.9|68699.9|68725.5|68705.5|68719.6|68699.6|253
1680122400000|2023-03-29 20:40:00|68719.8|68699.8|68717.3|68697.3|68720.1|68700.1|68711.2|68691.2|197
1680122700000|2023-03-29 20:45:00|68717.2|68697.2|68709.5|68689.5|68717.2|68697.2|68706.1|68685.9|759
1680123000000|2023-03-29 20:50:00|68709.2|68689.2|68697.7|68673.2|68710.8|68690.8|68696.9|68672.7|483
1680123300000|2023-03-29 20:55:00|68698|68672.4|68713.9|68674.3|68715.1|68686.9|68694.5|68670.9|790
1680123600000|2023-03-29 21:00:00|68715|68675|68711.1|68671.9|68718.2|68675|68711.1|68669.4|35
1680123900000|2023-03-29 21:05:00|68710.9|68672|68750|68667.9|68753.5|68672.5|68708.8|68659|86
1680124200000|2023-03-29 21:10:00|68750.2|68667.8|68732.1|68669.5|68750.2|68682.1|68720.3|68666.9|229
1680124500000|2023-03-29 21:15:00|68732.2|68669.9|68733.7|68667.8|68733.7|68670|68729.5|68664.8|252
1680124800000|2023-03-29 21:20:00|68733.6|68667.9|68734.6|68667.8|68741.1|68672.3|68733.3|68663.4|140
1680125100000|2023-03-29 21:25:00|68734.5|68666.2|68743.4|68679.2|68746.2|68685.1|68713.7|68654.5|234
1680125400000|2023-03-29 21:30:00|68743.5|68679|68742.3|68680.7|68744.2|68681.1|68740.6|68678|704
1680125700000|2023-03-29 21:35:00|68742.2|68680.8|68732|68681.2|68742.3|68682.4|68731|68680.1|540
1680126000000|2023-03-29 21:40:00|68731.9|68678.3|68721.3|68675.7|68731.9|68680.7|68721.2|68675.4|139
1680126300000|2023-03-29 21:45:00|68721.7|68675.8|68737.9|68690.2|68749.6|68691.1|68721.7|68671.2|261
1680126600000|2023-03-29 21:50:00|68739.8|68690.1|68737|68691.2|68743.3|68691.3|68736.7|68686.8|127
1680126900000|2023-03-29 21:55:00|68737.1|68690.8|68741.7|68695.2|68751.8|68702.1|68722|68684|151
1680127200000|2023-03-29 22:00:00|68747.3|68693.4|68708.6|68680.9|68747.3|68693.4|68706.5|68673.5|220
1680127500000|2023-03-29 22:05:00|68708.7|68681.1|68708.3|68684.8|68713|68685.2|68706.4|68679.1|186
1680127800000|2023-03-29 22:10:00|68708.2|68684.7|68711.8|68684.6|68711.9|68685|68704.4|68681.1|223
1680128100000|2023-03-29 22:15:00|68711.7|68684.5|68688.4|68668.4|68711.8|68687.7|68687.6|68664.2|331
1680128400000|2023-03-29 22:20:00|68688.9|68668.9|68684|68664|68693.9|68673.9|68681.6|68661.6|210
1680128700000|2023-03-29 22:25:00|68683.8|68663.8|68683|68663|68685|68665|68678.8|68658.8|103
1680129000000|2023-03-29 22:30:00|68684.9|68664.9|68686|68666|68687.8|68667.8|68679.1|68659.1|206
1680129300000|2023-03-29 22:35:00|68686.2|68666.2|68691.4|68671.4|68698.1|68678.1|68686.1|68666.1|316
1680129600000|2023-03-29 22:40:00|68690.7|68670.7|68678.7|68658.7|68691.4|68671.4|68676.5|68656.5|336
1680129900000|2023-03-29 22:45:00|68678.8|68658.8|68720.7|68700.7|68734|68714|68678.7|68658.7|276
1680130200000|2023-03-29 22:50:00|68720.6|68700.6|68708.3|68688.3|68721.4|68701.4|68707.9|68687.9|209
1680130500000|2023-03-29 22:55:00|68708.5|68688.5|68703.1|68683.1|68710.7|68690.7|68700|68680|209
1680130800000|2023-03-29 23:00:00|68703|68683|68718.2|68698.2|68721.6|68701.6|68699.9|68679.9|191
1680131100000|2023-03-29 23:05:00|68718.3|68698.3|68724.2|68704.2|68730.7|68710.7|68718.3|68698.3|158
1680131400000|2023-03-29 23:10:00|68724.1|68704.1|68713.9|68693.9|68727.8|68707.8|68713.3|68693.3|191
1680131700000|2023-03-29 23:15:00|68713.8|68693.8|68708.7|68688.7|68719.2|68699.2|68707.7|68687.7|185
1680132000000|2023-03-29 23:20:00|68708.6|68688.6|68703.3|68683.3|68708.8|68688.8|68698.5|68678.5|160
1680132300000|2023-03-29 23:25:00|68703.2|68683.2|68703.6|68683.6|68703.9|68683.9|68696.1|68676.1|228
1680132600000|2023-03-29 23:30:00|68703.5|68683.5|68702.6|68682.6|68703.6|68683.6|68698.1|68678.1|201
1680132900000|2023-03-29 23:35:00|68702.2|68682.2|68701.6|68681.6|68703.4|68683.4|68698.3|68678.3|205
1680133200000|2023-03-29 23:40:00|68701.7|68681.7|68698.9|68678.9|68706.3|68686.3|68697.1|68677.1|251
1680133500000|2023-03-29 23:45:00|68698.7|68678.7|68699.8|68679.8|68700.6|68680.6|68693.8|68673.8|250
1680133800000|2023-03-29 23:50:00|68699.7|68679.7|68703|68683|68705.3|68685.3|68697.5|68677.5|393
1680134100000|2023-03-29 23:55:00|68702.9|68682.9|68714.2|68694.2|68714.4|68694.4|68701.8|68681.8|253
1680134400000|2023-03-30 00:00:00|68714.3|68694.3|68726.9|68706.9|68733.9|68713.9|68709.6|68689.6|554
1680134700000|2023-03-30 00:05:00|68727.2|68707.2|68740.8|68720.8|68749.7|68729.7|68726.9|68706.9|450
1680135000000|2023-03-30 00:10:00|68741|68721|68734.8|68714.8|68744.3|68724.3|68726.9|68706.9|440
1680135300000|2023-03-30 00:15:00|68734.9|68714.9|68729.8|68709.8|68737.5|68717.5|68722.6|68702.6|426
1680135600000|2023-03-30 00:20:00|68730.7|68710.7|68732|68712|68737.2|68717.2|68730.5|68710.5|261
1680135900000|2023-03-30 00:25:00|68732.6|68712.6|68736.9|68716.9|68746.2|68726.2|68730.1|68710.1|374
1680136200000|2023-03-30 00:30:00|68737.2|68717.2|68751.2|68731.2|68755.9|68735.9|68737.2|68717.2|380
1680136500000|2023-03-30 00:35:00|68750.6|68730.6|68743.2|68723.2|68759.5|68739.5|68740.2|68720.2|328
1680136800000|2023-03-30 00:40:00|68743.3|68723.3|68739.3|68719.3|68746.4|68726.4|68723.6|68703.6|420
1680137100000|2023-03-30 00:45:00|68739.4|68719.4|68733.9|68713.9|68747.3|68727.3|68733.9|68713.9|323
1680137400000|2023-03-30 00:50:00|68733.7|68713.7|68748.4|68728.4|68751.5|68731.5|68732.1|68712.1|525
1680137700000|2023-03-30 00:55:00|68743|68723|68745.8|68725.8|68753.4|68733.4|68741.8|68721.8|451
1680138000000|2023-03-30 01:00:00|68745.9|68725.9|68755.5|68735.5|68758.3|68738.3|68745.1|68725.1|439
1680138300000|2023-03-30 01:05:00|68755.4|68735.4|68772.4|68752.4|68773.8|68753.8|68750.2|68730.2|426
1680138600000|2023-03-30 01:10:00|68772.3|68752.3|68778.8|68758.8|68791.2|68771.2|68770.8|68750.8|494
1680138900000|2023-03-30 01:15:00|68778.6|68758.6|68789.4|68769.4|68792.6|68772.6|68777.5|68757.5|412
1680139200000|2023-03-30 01:20:00|68789.6|68769.6|68768.8|68748.8|68792.5|68772.5|68768.6|68748.6|357
1680139500000|2023-03-30 01:25:00|68768.7|68748.7|68780.2|68760.2|68782.1|68762.1|68762.5|68742.5|444
1680139800000|2023-03-30 01:30:00|68780.4|68760.4|68764.3|68744.3|68783.8|68763.8|68762.3|68742.3|499
1680140100000|2023-03-30 01:35:00|68764|68744|68782.3|68762.3|68789.8|68769.8|68763.2|68743.2|491
1680140400000|2023-03-30 01:40:00|68782.4|68762.4|68794|68774|68804.3|68784.3|68782|68762|515
1680140700000|2023-03-30 01:45:00|68794.2|68774.2|68775|68755|68796.4|68776.4|68769.3|68749.3|479
1680141000000|2023-03-30 01:50:00|68774.9|68754.9|68778.7|68758.7|68781.8|68761.8|68759.8|68739.8|480
1680141300000|2023-03-30 01:55:00|68778.8|68758.8|68782.3|68762.3|68787.7|68767.7|68771.9|68751.9|414
1680141600000|2023-03-30 02:00:00|68784.3|68764.3|68781.1|68761.1|68784.3|68764.3|68766.6|68746.6|376
1680141900000|2023-03-30 02:05:00|68781|68761|68784.5|68764.5|68788.7|68768.7|68777.7|68757.7|369
1680142200000|2023-03-30 02:10:00|68784.6|68764.6|68801.1|68781.1|68801.5|68781.5|68784.6|68764.6|358
1680142500000|2023-03-30 02:15:00|68800.9|68780.9|68780.2|68760.2|68801.8|68781.8|68780|68760|333
1680142800000|2023-03-30 02:20:00|68780.1|68760.1|68781.8|68761.8|68784.5|68764.5|68778.7|68758.7|305
1680143100000|2023-03-30 02:25:00|68781.7|68761.7|68775.3|68755.3|68784.3|68764.3|68774.5|68754.5|271
1680143400000|2023-03-30 02:30:00|68775.2|68755.2|68770.2|68750.2|68775.2|68755.2|68765.2|68745.2|349
1680143700000|2023-03-30 02:35:00|68770.3|68750.3|68776.9|68756.9|68789.6|68769.6|68770.3|68750.3|379
1680144000000|2023-03-30 02:40:00|68777.1|68757.1|68780.9|68760.9|68783.5|68763.5|68773.2|68753.2|317
1680144300000|2023-03-30 02:45:00|68781.1|68761.1|68798.2|68778.2|68800|68780|68781|68761|404
1680144600000|2023-03-30 02:50:00|68798.3|68778.3|68799.3|68779.3|68810.7|68790.7|68795.9|68775.9|383
1680144900000|2023-03-30 02:55:00|68799.2|68779.2|68790.4|68770.4|68804.1|68784.1|68789.8|68769.8|291
1680145200000|2023-03-30 03:00:00|68790.8|68770.8|68800.6|68780.6|68800.8|68780.8|68787|68767|294
1680145500000|2023-03-30 03:05:00|68800.7|68780.7|68814.8|68794.8|68816|68796|68800.2|68780.2|372
1680145800000|2023-03-30 03:10:00|68815.5|68795.5|68781.2|68761.2|68817.1|68797.1|68780.3|68760.3|314
1680146100000|2023-03-30 03:15:00|68782.1|68762.1|68777.8|68757.8|68783.8|68763.8|68769.3|68749.3|308
1680146400000|2023-03-30 03:20:00|68779.6|68759.6|68771.4|68751.4|68779.8|68759.8|68769.1|68749.1|282
1680146700000|2023-03-30 03:25:00|68771.7|68751.7|68766.7|68746.7|68771.7|68751.7|68758.3|68738.3|425
1680147000000|2023-03-30 03:30:00|68766.8|68746.8|68761.5|68741.5|68768.9|68748.9|68755|68735|354
1680147300000|2023-03-30 03:35:00|68761.4|68741.4|68764|68744|68774.2|68754.2|68761.4|68741.4|305
1680147600000|2023-03-30 03:40:00|68764.1|68744.1|68759.2|68739.2|68764.9|68744.9|68757.9|68737.9|259
1680147900000|2023-03-30 03:45:00|68759.3|68739.3|68765.6|68745.6|68765.9|68745.9|68757.5|68737.5|273
1680148200000|2023-03-30 03:50:00|68765.7|68745.7|68768.7|68748.7|68768.7|68748.7|68758.3|68738.3|269
1680148500000|2023-03-30 03:55:00|68769|68749|68775.1|68755.1|68776.7|68756.7|68769|68749|358
1680148800000|2023-03-30 04:00:00|68775.2|68755.2|68777.6|68757.6|68781.2|68761.2|68772.8|68752.8|294
1680149100000|2023-03-30 04:05:00|68777.5|68757.5|68764.7|68744.7|68778.8|68758.8|68764.7|68744.7|170
1680149400000|2023-03-30 04:10:00|68764.6|68744.6|68765.8|68745.8|68769|68749|68764.6|68744.6|234
1680149700000|2023-03-30 04:15:00|68765.7|68745.7|68764.9|68744.9|68768.3|68748.3|68758.7|68738.7|211
1680150000000|2023-03-30 04:20:00|68764.7|68744.7|68748.7|68728.7|68764.9|68744.9|68748.7|68728.7|253
1680150300000|2023-03-30 04:25:00|68748.8|68728.8|68755.5|68735.5|68756.1|68736.1|68748.5|68728.5|274
1680150600000|2023-03-30 04:30:00|68756.1|68736.1|68752.1|68732.1|68756.1|68736.1|68745.3|68725.3|292
1680150900000|2023-03-30 04:35:00|68752|68732|68748.4|68728.4|68755.2|68735.2|68745.9|68725.9|222
1680151200000|2023-03-30 04:40:00|68748.5|68728.5|68727.4|68707.4|68748.8|68728.8|68724.6|68704.6|272
1680151500000|2023-03-30 04:45:00|68727.5|68707.5|68737.1|68717.1|68743.5|68723.5|68727.5|68707.5|389
1680151800000|2023-03-30 04:50:00|68737|68717|68736.1|68716.1|68743|68723|68733.7|68713.7|314
1680152100000|2023-03-30 04:55:00|68736|68716|68737.6|68717.6|68741.8|68721.8|68733.2|68713.2|238
1680152400000|2023-03-30 05:00:00|68737.5|68717.5|68727.1|68707.1|68741.4|68721.4|68724.6|68704.6|359
1680152700000|2023-03-30 05:05:00|68727.2|68707.2|68732.1|68712.1|68739.6|68719.6|68727|68707|360
1680153000000|2023-03-30 05:10:00|68732|68712|68729|68709|68739.7|68719.7|68726|68706|338
1680153300000|2023-03-30 05:15:00|68728.9|68708.9|68711.8|68691.8|68728.9|68708.9|68709.9|68689.9|326
1680153600000|2023-03-30 05:20:00|68711.7|68691.7|68703.8|68683.8|68711.9|68691.9|68696.7|68676.7|372
1680153900000|2023-03-30 05:25:00|68704.3|68684.3|68710.1|68690.1|68710.9|68690.9|68697|68677|329
1680154200000|2023-03-30 05:30:00|68710.3|68690.3|68714|68694|68722.8|68702.8|68692.1|68672.1|634
1680154500000|2023-03-30 05:35:00|68714.7|68694.7|68736.9|68716.9|68753.7|68733.7|68714.7|68694.7|723
1680154800000|2023-03-30 05:40:00|68737.3|68717.3|68727.9|68707.9|68744.8|68724.8|68727.8|68707.8|519
1680155100000|2023-03-30 05:45:00|68724.9|68704.9|68730.4|68710.4|68733.2|68713.2|68715|68695|434
1680155400000|2023-03-30 05:50:00|68730.5|68710.5|68697.9|68677.9|68732.8|68712.8|68691.4|68671.4|475
1680155700000|2023-03-30 05:55:00|68697.7|68677.7|68721|68701|68726.3|68706.3|68688.8|68668.8|632
1680156000000|2023-03-30 06:00:00|68720.8|68700.8|68719.4|68699.4|68733.8|68713.8|68706.6|68687.4|712
1680156300000|2023-03-30 06:05:00|68719.5|68699.5|68721.3|68706.3|68726.9|68709.3|68690.4|68671.6|680
1680156600000|2023-03-30 06:10:00|68724|68704|68754|68734|68776.9|68756.9|68718.9|68702.6|627
1680156900000|2023-03-30 06:15:00|68754.1|68734.1|68760.2|68745.2|68764.1|68745.2|68736.5|68717.7|559
1680157200000|2023-03-30 06:20:00|68761|68746|68739.6|68719.6|68761|68746|68733.9|68718|547
1680157500000|2023-03-30 06:25:00|68739.9|68719.9|68740.7|68720.7|68759.9|68742.4|68735.6|68718.1|519
1680157800000|2023-03-30 06:30:00|68740|68720|68743.4|68728.4|68746.9|68728.5|68727|68708.3|498
1680158100000|2023-03-30 06:35:00|68743.3|68728.3|68739.1|68724.1|68759.2|68744.2|68736.4|68721.4|567
1680158400000|2023-03-30 06:40:00|68739.7|68724.7|68737.6|68722.6|68743.1|68728.1|68722.1|68707.1|497
1680158700000|2023-03-30 06:45:00|68737.4|68722.4|68732.4|68717.4|68743|68728|68727.9|68712.9|472
1680159000000|2023-03-30 06:50:00|68732.3|68717.3|68701.9|68686.9|68732.6|68717.6|68694.2|68679.2|529
1680159300000|2023-03-30 06:55:00|68702|68687|68683.9|68663.9|68707.2|68690.2|68658.8|68638.8|725
1680159600000|2023-03-30 07:00:00|68691.5|68671.5|68725.6|68705.6|68725.9|68705.9|68675.8|68660.8|930
1680159900000|2023-03-30 07:05:00|68725|68705|68793.6|68773.6|68820.6|68805.6|68716|68698.6|866
1680160200000|2023-03-30 07:10:00|68794.2|68774.2|68741.1|68726.1|68798|68778|68735.2|68720.2|819
1680160500000|2023-03-30 07:15:00|68741|68726|68714.3|68699.3|68741.8|68726.8|68693.7|68678.7|748
1680160800000|2023-03-30 07:20:00|68714.5|68699.5|68709|68689|68727.1|68708.2|68693|68678|655
1680161100000|2023-03-30 07:25:00|68708.8|68688.8|68698.4|68683.4|68708.8|68690.8|68669.7|68654.7|696
1680161400000|2023-03-30 07:30:00|68698.9|68683.9|68675.3|68660.3|68718|68703|68673.9|68656.3|737
1680161700000|2023-03-30 07:35:00|68676.2|68661.2|68643.3|68628.3|68689.7|68674.7|68642.2|68624.5|653
1680162000000|2023-03-30 07:40:00|68643.5|68628.5|68627.6|68612.6|68646.5|68630.7|68618.2|68602.6|673
1680162300000|2023-03-30 07:45:00|68625.5|68610.5|68654.1|68639.1|68659.1|68644.1|68620.6|68605.5|654
1680162600000|2023-03-30 07:50:00|68654.4|68639.4|68631.9|68616.9|68655|68640|68628.1|68613.1|558
1680162900000|2023-03-30 07:55:00|68632|68617|68631.3|68611.3|68645.1|68627.2|68609.5|68594.5|545
1680163200000|2023-03-30 08:00:00|68631.6|68611.6|68588.5|68573.5|68657.8|68640.5|68588.1|68573.1|763
1680163500000|2023-03-30 08:05:00|68588.6|68573.6|68597.1|68582.1|68607.8|68591.1|68576|68561|677
1680163800000|2023-03-30 08:10:00|68597|68582|68556.3|68541.3|68615.8|68600.8|68550.4|68534.3|645
1680164100000|2023-03-30 08:15:00|68555|68540|68622.7|68607.7|68629.5|68611.9|68551.6|68536.6|653
1680164400000|2023-03-30 08:20:00|68622.8|68607.8|68596.7|68581.7|68631.4|68613.5|68593.3|68577|623
1680164700000|2023-03-30 08:25:00|68596.5|68581.5|68583.6|68563.6|68605.7|68590.7|68561.4|68541.4|582
1680165000000|2023-03-30 08:30:00|68585.8|68565.8|68558.7|68538.7|68586.5|68566.5|68540.7|68525.7|632
1680165300000|2023-03-30 08:35:00|68557.4|68537.4|68511.6|68496.6|68569.3|68554|68491.7|68471.7|655
1680165600000|2023-03-30 08:40:00|68510.9|68495.9|68513|68493|68527.7|68512.7|68477.2|68459.6|703
1680165900000|2023-03-30 08:45:00|68512.9|68492.9|68510.2|68490.2|68530.7|68510.7|68504.2|68489.1|632
1680166200000|2023-03-30 08:50:00|68510.1|68490.1|68506.7|68491.7|68543.1|68526.1|68503.4|68483.4|658
1680166500000|2023-03-30 08:55:00|68506.6|68491.6|68523.5|68503.5|68532.7|68515.9|68506.6|68491.6|639
1680166800000|2023-03-30 09:00:00|68511.8|68496.8|68522.5|68507.5|68527.5|68512.5|68500.1|68480.1|738
1680167100000|2023-03-30 09:05:00|68522.7|68507.7|68506.9|68486.9|68526.9|68510.3|68502.5|68486.1|685
1680167400000|2023-03-30 09:10:00|68506.8|68486.8|68506.1|68491.1|68514.5|68497.7|68492.1|68477.1|627
1680167700000|2023-03-30 09:15:00|68505.9|68490.9|68530.6|68515.6|68531.1|68516.1|68497|68482|558
1680168000000|2023-03-30 09:20:00|68531|68516|68568.6|68553.6|68569.5|68554.5|68530.6|68515.6|571
1680168300000|2023-03-30 09:25:00|68568.4|68553.4|68561.8|68541.8|68568.6|68553.6|68536.5|68521.5|622
1680168600000|2023-03-30 09:30:00|68556.8|68542.4|68566.9|68551.9|68580.6|68565.4|68556.7|68541.7|592
1680168900000|2023-03-30 09:35:00|68566.8|68551.8|68557|68542|68573|68558|68550.3|68535.3|521
1680169200000|2023-03-30 09:40:00|68557.1|68542.1|68550.3|68535.3|68564.9|68549.9|68538.1|68523.1|505
1680169500000|2023-03-30 09:45:00|68550.4|68535.4|68568.9|68553.9|68578.4|68563.4|68547.7|68532.7|444
1680169800000|2023-03-30 09:50:00|68568.7|68553.7|68568.3|68553.3|68572.7|68557.7|68554|68539|480
1680170100000|2023-03-30 09:55:00|68568.2|68553.2|68588|68573|68596.3|68581.3|68555.5|68540.5|548
1680170400000|2023-03-30 10:00:00|68588.4|68573.4|68573.8|68558.8|68590.8|68575.8|68566.4|68551.4|613
1680170700000|2023-03-30 10:05:00|68573.7|68558.7|68565.5|68550.5|68586.1|68571.1|68564.3|68549.3|541
1680171000000|2023-03-30 10:10:00|68565.4|68550.4|68571.8|68556.8|68575.9|68560.9|68553.2|68538.2|529
1680171300000|2023-03-30 10:15:00|68571.7|68556.7|68564.5|68549.5|68577.5|68562.3|68555.9|68540.9|534
1680171600000|2023-03-30 10:20:00|68565.4|68550.4|68568.8|68553.8|68574.3|68559.3|68541.4|68526.4|521
1680171900000|2023-03-30 10:25:00|68569.4|68554.4|68571.4|68556.4|68575.1|68560.1|68557.1|68542.1|442
1680172200000|2023-03-30 10:30:00|68570.9|68555.9|68544.5|68524.5|68579.4|68562.4|68543.9|68523.9|497
1680172500000|2023-03-30 10:35:00|68544.6|68524.6|68480.9|68465.9|68544.6|68526.1|68477.9|68460.3|526
1680172800000|2023-03-30 10:40:00|68479.7|68464.7|68449.6|68434.6|68489.9|68474.9|68445.2|68430.2|578
1680173100000|2023-03-30 10:45:00|68449.7|68434.7|68451|68436|68465.7|68450.7|68439.3|68422.6|621
1680173400000|2023-03-30 10:50:00|68451.2|68436.2|68457.8|68442.8|68472.5|68456.5|68448.3|68433.3|478
1680173700000|2023-03-30 10:55:00|68457.9|68442.9|68472.8|68457.8|68474.9|68459.9|68449.5|68431.3|545
1680174000000|2023-03-30 11:00:00|68473.4|68458.4|68474|68459|68479.7|68464.7|68459.4|68444.4|558
1680174300000|2023-03-30 11:05:00|68474.2|68459.2|68468.2|68453.2|68486.7|68471.7|68458.5|68443.5|533
1680174600000|2023-03-30 11:10:00|68469.1|68454.1|68480|68465|68481.4|68466.4|68466.2|68451.2|455
1680174900000|2023-03-30 11:15:00|68480.2|68465.2|68490.5|68475.5|68498.7|68483.7|68480.2|68465.2|499
1680175200000|2023-03-30 11:20:00|68490.4|68475.4|68496.7|68481.7|68514.6|68497.7|68489.5|68474.5|506
1680175500000|2023-03-30 11:25:00|68496.9|68481.9|68497.4|68482.4|68511.2|68496.2|68493.8|68477.6|475
1680175800000|2023-03-30 11:30:00|68497.2|68482.2|68505.7|68490.7|68507.4|68492.4|68493.9|68478.9|558
1680176100000|2023-03-30 11:35:00|68505.6|68490.6|68511.1|68496.1|68518.9|68503.9|68493.8|68478.8|444
1680176400000|2023-03-30 11:40:00|68511|68496|68511.8|68496.8|68517.9|68502.9|68500.7|68485.7|447
1680176700000|2023-03-30 11:45:00|68511.5|68496.5|68492.1|68477.1|68514.5|68499.5|68492.1|68477.1|388
1680177000000|2023-03-30 11:50:00|68492.2|68477.2|68482.3|68467.3|68501.9|68486.9|68481.5|68466.5|480
1680177300000|2023-03-30 11:55:00|68482|68467|68486|68466|68487.4|68471.8|68478.2|68463.2|554
1680177600000|2023-03-30 12:00:00|68485.9|68465.9|68424.2|68409.2|68486|68469.2|68419.9|68404.9|834
1680177900000|2023-03-30 12:05:00|68424.1|68409.1|68414.5|68399.5|68436.9|68421.9|68405.9|68390.9|697
1680178200000|2023-03-30 12:10:00|68414.7|68399.7|68438.8|68423.8|68443.3|68428.3|68414.7|68399.7|581
1680178500000|2023-03-30 12:15:00|68438.2|68423.2|68436|68421|68444.7|68429.7|68424.6|68409.6|525
1680178800000|2023-03-30 12:20:00|68435.1|68420.1|68402.7|68387.7|68440.2|68425.2|68398.3|68383.3|587
1680179100000|2023-03-30 12:25:00|68402.8|68387.8|68386.7|68366.7|68403.1|68388.1|68367|68352|697
1680179400000|2023-03-30 12:30:00|68386|68366|68333.4|68318.4|68409.5|68389.5|68323.1|68308.1|855
1680179700000|2023-03-30 12:35:00|68333.3|68318.3|68293|68278|68342.9|68327.9|68281.2|68266.2|865
1680180000000|2023-03-30 12:40:00|68293.2|68278.2|68321.3|68306.3|68321.7|68306.7|68290.2|68275.2|764
1680180300000|2023-03-30 12:45:00|68321.9|68306.9|68320.2|68305.2|68325.9|68310.9|68309.7|68294.7|725
1680180600000|2023-03-30 12:50:00|68320.3|68305.3|68311.2|68296.2|68323.8|68308.8|68295.6|68280.6|734
1680180900000|2023-03-30 12:55:00|68311.9|68296.9|68281.7|68266.7|68325.1|68310.1|68277|68262|696
1680181200000|2023-03-30 13:00:00|68281.5|68266.5|68250.7|68230.7|68285.1|68270.1|68219.6|68204.6|836
1680181500000|2023-03-30 13:05:00|68250.8|68230.8|68222.7|68207.7|68269.5|68254.5|68219|68204|761
1680181800000|2023-03-30 13:10:00|68222.8|68207.8|68291.3|68276.3|68299.2|68283.4|68220.1|68205.1|840
1680182100000|2023-03-30 13:15:00|68290.3|68275.3|68274|68259|68297.8|68282.8|68254|68239|720
1680182400000|2023-03-30 13:20:00|68274.1|68259.1|68227.1|68212.1|68279.8|68264.8|68215.8|68200.8|652
1680182700000|2023-03-30 13:25:00|68227.2|68212.2|68230.1|68215.1|68238.7|68223.7|68179.2|68164.2|762
1680183000000|2023-03-30 13:30:00|68229.2|68214.2|68216|68201|68250.8|68235.8|68216|68201|809
1680183300000|2023-03-30 13:35:00|68213.8|68198.8|68241.8|68226.8|68246.1|68231.1|68213.8|68198.8|750
1680183600000|2023-03-30 13:40:00|68241.6|68226.6|68232.8|68217.8|68246.2|68231.2|68222.8|68207.8|670
1680183900000|2023-03-30 13:45:00|68232.9|68217.9|68240.9|68225.9|68247.6|68232.6|68231.2|68216.2|664
1680184200000|2023-03-30 13:50:00|68240.8|68225.8|68234.8|68219.8|68244.8|68229.8|68216.9|68201.9|670
1680184500000|2023-03-30 13:55:00|68232.1|68217.1|68234.6|68219.6|68244.7|68229.7|68223.1|68208.1|710
1680184800000|2023-03-30 14:00:00|68234.8|68219.8|68217.6|68202.6|68241.4|68226.4|68211.1|68196.1|744
1680185100000|2023-03-30 14:05:00|68218.5|68203.5|68287.8|68272.8|68287.8|68272.8|68218.5|68203.5|683
1680185400000|2023-03-30 14:10:00|68289.3|68274.3|68258.8|68243.8|68291.3|68276.3|68255.6|68240.6|718
1680185700000|2023-03-30 14:15:00|68259.3|68244.3|68262.2|68247.2|68268|68253|68231.7|68216.7|681
1680186000000|2023-03-30 14:20:00|68262.3|68247.3|68243.4|68228.4|68264.7|68249.7|68227.8|68212.8|680
1680186300000|2023-03-30 14:25:00|68243.5|68228.5|68227.5|68212.5|68256.6|68241.6|68224.3|68209.3|656
1680186600000|2023-03-30 14:30:00|68227.2|68212.2|68248.9|68233.9|68253.1|68238.1|68227.2|68212.2|692
1680186900000|2023-03-30 14:35:00|68248.6|68233.6|68226.6|68211.6|68261|68246|68224.4|68209.4|683
1680187200000|2023-03-30 14:40:00|68226.5|68211.5|68235|68220|68238.9|68223.9|68222|68207|655
1680187500000|2023-03-30 14:45:00|68233.9|68218.9|68237.8|68222.8|68250.7|68235.7|68226.2|68211.2|624
1680187800000|2023-03-30 14:50:00|68237.7|68222.7|68233.7|68218.7|68257.9|68242.9|68222.3|68207.3|701
1680188100000|2023-03-30 14:55:00|68233|68218|68262.7|68247.7|68262.7|68247.7|68232.3|68217.3|707
1680188400000|2023-03-30 15:00:00|68262.6|68247.6|68272.4|68257.4|68293.3|68278.3|68258.5|68243.5|653
1680188700000|2023-03-30 15:05:00|68272.5|68257.5|68276.3|68261.3|68299.6|68284.6|68272.4|68257.4|619
1680189000000|2023-03-30 15:10:00|68276.4|68261.4|68297.4|68282.4|68299.8|68284.8|68276.3|68261.3|611
1680189300000|2023-03-30 15:15:00|68297.5|68282.5|68316.8|68301.8|68319.3|68304.3|68284.7|68269.7|636
1680189600000|2023-03-30 15:20:00|68316.7|68301.7|68308.6|68293.6|68316.8|68301.8|68280|68265|598
1680189900000|2023-03-30 15:25:00|68308.7|68293.7|68329.9|68314.9|68334.9|68319.9|68307.6|68292.6|493
1680190200000|2023-03-30 15:30:00|68329.7|68314.7|68352.4|68337.4|68377.7|68362.7|68327.4|68312.4|670
1680190500000|2023-03-30 15:35:00|68352.2|68337.2|68368.2|68353.2|68373.6|68358.6|68350.8|68335.8|519
1680190800000|2023-03-30 15:40:00|68368.5|68353.5|68341.3|68326.3|68371.5|68356.5|68324.3|68309.3|554
1680191100000|2023-03-30 15:45:00|68341.4|68326.4|68367.5|68352.5|68369.1|68354.1|68341|68326|609
1680191400000|2023-03-30 15:50:00|68367.4|68352.4|68352.6|68337.6|68379.1|68364.1|68350.3|68335.3|524
1680191700000|2023-03-30 15:55:00|68352.4|68337.4|68356.4|68341.4|68362.2|68347.2|68345.3|68330.3|568
1680192000000|2023-03-30 16:00:00|68357.7|68342.7|68348.8|68333.8|68366.5|68351.5|68345|68330|482
1680192300000|2023-03-30 16:05:00|68348.9|68333.9|68337.7|68322.7|68352.4|68337.4|68337.7|68322.7|384
1680192600000|2023-03-30 16:10:00|68337.9|68322.9|68325.1|68310.1|68337.9|68322.9|68319.9|68304.9|493
1680192900000|2023-03-30 16:15:00|68325.2|68310.2|68318.2|68303.2|68330.2|68315.2|68317.1|68302.1|494
1680193200000|2023-03-30 16:20:00|68317.8|68302.8|68313|68298|68321.4|68306.4|68304.1|68289.1|586
1680193500000|2023-03-30 16:25:00|68313.1|68298.1|68317.6|68302.6|68321.9|68306.9|68309.2|68294.2|531
1680193800000|2023-03-30 16:30:00|68317.7|68302.7|68317.7|68302.7|68324|68309|68308.7|68293.7|476
1680194100000|2023-03-30 16:35:00|68317.8|68302.8|68321.8|68306.8|68323.6|68308.6|68308.1|68293.1|510
1680194400000|2023-03-30 16:40:00|68323.1|68308.1|68323.6|68308.6|68332|68317|68314.2|68299.2|506
1680194700000|2023-03-30 16:45:00|68323.5|68308.5|68328.4|68313.4|68332.8|68317.8|68318.5|68303.5|515
1680195000000|2023-03-30 16:50:00|68328.6|68313.6|68322.7|68307.7|68331.7|68316.7|68321.5|68306.5|484
1680195300000|2023-03-30 16:55:00|68322.6|68307.6|68315.8|68300.8|68330.2|68315.2|68315.3|68300.3|483
1680195600000|2023-03-30 17:00:00|68315.7|68300.7|68346.1|68331.1|68346.3|68331.3|68311.9|68296.9|548
1680195900000|2023-03-30 17:05:00|68346.2|68331.2|68354.6|68339.6|68360.4|68345.4|68332.3|68317.3|455
1680196200000|2023-03-30 17:10:00|68354.5|68339.5|68335.2|68320.2|68367.5|68352.5|68335|68320|499
1680196500000|2023-03-30 17:15:00|68335.3|68320.3|68349.4|68334.4|68349.8|68334.8|68335.2|68320.2|428
1680196800000|2023-03-30 17:20:00|68349.3|68334.3|68370.8|68355.8|68373.1|68358.1|68348.8|68333.8|474
1680197100000|2023-03-30 17:25:00|68370.4|68355.4|68373.9|68358.9|68375.3|68360.3|68363.1|68348.1|389
1680197400000|2023-03-30 17:30:00|68373.7|68358.7|68377.5|68362.5|68394.1|68379.1|68370.6|68355.6|385
1680197700000|2023-03-30 17:35:00|68377.7|68362.7|68373.3|68358.3|68381.6|68366.6|68370.8|68355.8|400
1680198000000|2023-03-30 17:40:00|68374.4|68359.4|68365.6|68350.6|68376.8|68361.8|68365.3|68350.3|359
1680198300000|2023-03-30 17:45:00|68365.5|68350.5|68349.7|68334.7|68372.3|68357.3|68349.7|68334.7|388
1680198600000|2023-03-30 17:50:00|68350.4|68335.4|68355.8|68340.8|68355.9|68340.9|68346.8|68331.8|305
1680198900000|2023-03-30 17:55:00|68355.9|68340.9|68348.8|68333.8|68362.6|68347.6|68348|68330.6|430
1680199200000|2023-03-30 18:00:00|68348.7|68333.7|68355.5|68340.5|68370.9|68355|68347.4|68332.1|557
1680199500000|2023-03-30 18:05:00|68355.6|68340.6|68353.9|68338.9|68356.9|68340.6|68346.3|68330|497
1680199800000|2023-03-30 18:10:00|68354.1|68339.1|68340.1|68325.1|68360|68345|68340.1|68325.1|430
1680200100000|2023-03-30 18:15:00|68340.2|68325.2|68330.7|68315.7|68340.5|68325.5|68321.5|68306.5|427
1680200400000|2023-03-30 18:20:00|68330.6|68315.6|68330.3|68315.3|68336.8|68321.8|68327.9|68312.9|390
1680200700000|2023-03-30 18:25:00|68332.1|68317.1|68333.6|68318.6|68339.4|68324.4|68330.9|68315.9|306
1680201000000|2023-03-30 18:30:00|68331.7|68316.7|68328.3|68313.3|68334.7|68319.7|68327.1|68312.1|404
1680201300000|2023-03-30 18:35:00|68328|68313|68337.4|68322.4|68344.1|68329.1|68321.3|68306.3|392
1680201600000|2023-03-30 18:40:00|68337.6|68322.6|68330.7|68315.7|68339.8|68324.8|68330.3|68315.3|333
1680201900000|2023-03-30 18:45:00|68330.6|68315.6|68325.3|68310.3|68331.8|68316.8|68323.3|68308.3|370
1680202200000|2023-03-30 18:50:00|68325.4|68310.4|68309.3|68294.3|68334.5|68319.5|68308.9|68293.9|397
1680202500000|2023-03-30 18:55:00|68309.2|68294.2|68309.1|68294.1|68315.2|68300.2|68304.8|68289.8|471
1680202800000|2023-03-30 19:00:00|68309.4|68294.4|68306.5|68291.5|68318.3|68303.3|68303.4|68288.4|485
1680203100000|2023-03-30 19:05:00|68306.6|68291.6|68315|68300|68320.1|68305.1|68303.3|68288.3|429
1680203400000|2023-03-30 19:10:00|68317.1|68302.1|68314.7|68299.7|68323.3|68308.3|68311.2|68296.2|415
1680203700000|2023-03-30 19:15:00|68314.9|68299.9|68321.5|68306.5|68327.6|68312.6|68314.6|68299.6|327
1680204000000|2023-03-30 19:20:00|68321.3|68306.3|68310.9|68295.9|68321.8|68306.8|68309.3|68294.3|318
1680204300000|2023-03-30 19:25:00|68310.8|68295.8|68315|68300|68319.3|68304.3|68310.7|68295.7|308
1680204600000|2023-03-30 19:30:00|68315.1|68300.1|68305.5|68290.5|68318.2|68303.2|68303.5|68288.5|387
1680204900000|2023-03-30 19:35:00|68305.4|68290.4|68295|68280|68307.3|68292.3|68294.6|68279.6|359
1680205200000|2023-03-30 19:40:00|68295.2|68280.2|68302.8|68287.8|68306.2|68291.2|68295.2|68280.2|402
1680205500000|2023-03-30 19:45:00|68302.9|68287.9|68300.2|68285.2|68305.5|68290.5|68298.7|68283.7|350
1680205800000|2023-03-30 19:50:00|68300|68285|68303.4|68288.4|68308.8|68293.8|68298.7|68283.7|345
1680206100000|2023-03-30 19:55:00|68303.8|68288.8|68300.7|68285.7|68312.6|68297.6|68299.9|68284.9|451
1680206400000|2023-03-30 20:00:00|68301.3|68286.3|68300.3|68280.3|68304.8|68287.4|68297.3|68278.8|380
1680206700000|2023-03-30 20:05:00|68300.2|68280.2|68304.8|68289.8|68304.8|68289.8|68298.3|68280.2|142
1680207000000|2023-03-30 20:10:00|68304.7|68289.7|68314.3|68299.3|68317.1|68301.6|68300|68280.3|197
1680207300000|2023-03-30 20:15:00|68314.4|68299.4|68326.1|68306.1|68331|68312.1|68314.2|68299.2|240
1680207600000|2023-03-30 20:20:00|68326.4|68306.4|68308.5|68288.5|68326.8|68306.8|68306.6|68286.6|241
1680207900000|2023-03-30 20:25:00|68308.3|68288.3|68319.3|68299.3|68319.5|68299.5|68305.4|68285.4|334
1680208200000|2023-03-30 20:30:00|68319.2|68299.2|68319.5|68299.5|68323.6|68303.6|68315.3|68295.3|530
1680208500000|2023-03-30 20:35:00|68319.8|68299.8|68321.6|68301.6|68322.4|68302.4|68318.5|68298.5|654
1680208800000|2023-03-30 20:40:00|68322|68302|68314.6|68294.6|68322|68302|68312.9|68292.9|842
1680209100000|2023-03-30 20:45:00|68314.7|68294.7|68308.4|68288.4|68315.8|68295.8|68307.3|68287.3|603
1680209400000|2023-03-30 20:50:00|68309.1|68289.1|68310.4|68290.4|68313.9|68293.9|68308.6|68288.6|574
1680209700000|2023-03-30 20:55:00|68310.3|68290.3|68320.8|68274.9|68323|68290.6|68301.5|68274.9|500
1680210000000|2023-03-30 21:00:00|68323.2|68270|68310.7|68276.2|68323.2|68276.2|68310.7|68269.9|26
1680210300000|2023-03-30 21:05:00|68311.4|68263.2|68318.9|68275.6|68319.2|68284.4|68309.9|68263.2|51
1680210600000|2023-03-30 21:10:00|68317.7|68275.3|68317.7|68273.8|68319.9|68275.3|68317.6|68273.3|36
1680210900000|2023-03-30 21:15:00|68317.6|68273.9|68316.9|68271.8|68317.7|68274|68313.2|68269.9|100
1680211200000|2023-03-30 21:20:00|68317|68271.9|68316.5|68273.2|68317.5|68273.2|68315.5|68271.4|65
1680211500000|2023-03-30 21:25:00|68316.7|68273.1|68311.8|68270.6|68317.6|68283.4|68310.3|68270.2|130
1680211800000|2023-03-30 21:30:00|68311.7|68270.4|68311.4|68272.3|68312.2|68276.3|68310.7|68270.2|47
1680212100000|2023-03-30 21:35:00|68311.3|68272.2|68311.1|68271.8|68312.4|68272.2|68310.9|68271.6|38
1680212400000|2023-03-30 21:40:00|68311|68271.7|68315.6|68271.2|68316.1|68272.3|68309.1|68269.2|74
1680212700000|2023-03-30 21:45:00|68315.9|68270.8|68316.2|68272.6|68316.2|68273.4|68315|68270.8|115
1680213000000|2023-03-30 21:50:00|68316.3|68272.5|68315.5|68273.6|68318.1|68283.5|68315.5|68272.5|71
1680213300000|2023-03-30 21:55:00|68315.4|68273.5|68307.4|68278.5|68316.3|68280.6|68302.8|68273|126
1680213600000|2023-03-30 22:00:00|68307.2|68278.4|68322.6|68294.1|68324.9|68297.4|68307.2|68278.3|250
1680213900000|2023-03-30 22:05:00|68322.5|68294.2|68322.2|68294.3|68323.3|68297.6|68317.5|68291.9|167
1680214200000|2023-03-30 22:10:00|68322.3|68294.4|68319.7|68299.7|68324.9|68301.9|68317.7|68294.4|274
1680214500000|2023-03-30 22:15:00|68319.9|68299.3|68325.8|68305.8|68329.5|68309|68319.5|68297.7|246
1680214800000|2023-03-30 22:20:00|68325.7|68305.7|68326.8|68306.8|68328.9|68308.9|68321.8|68299.4|179
1680215100000|2023-03-30 22:25:00|68326.6|68306.6|68322.5|68302.4|68328.7|68308.7|68321.3|68301.3|184
1680215400000|2023-03-30 22:30:00|68322.6|68302.5|68322.2|68302.2|68323.7|68303.7|68316|68296|204
1680215700000|2023-03-30 22:35:00|68322.3|68302.3|68322.6|68302.6|68325.5|68305.5|68318.5|68298.5|224
1680216000000|2023-03-30 22:40:00|68322.5|68302.5|68325.2|68305.2|68326.8|68306.8|68322.5|68302.5|173
1680216300000|2023-03-30 22:45:00|68324.5|68304.5|68320.9|68300.9|68326.5|68306.5|68319.6|68299.6|203
1680216600000|2023-03-30 22:50:00|68319.2|68299.2|68322.2|68302.2|68324.7|68304.7|68318.9|68298.9|263
1680216900000|2023-03-30 22:55:00|68322.5|68302.5|68329.8|68309.8|68330.5|68310.5|68321.1|68301.1|233
1680217200000|2023-03-30 23:00:00|68330.2|68310.2|68322.5|68302.5|68332.2|68312.2|68321.4|68301.4|331
1680217500000|2023-03-30 23:05:00|68323.3|68303.3|68326.6|68306.6|68330.3|68310.3|68322.3|68302.3|231
1680217800000|2023-03-30 23:10:00|68325.8|68305.8|68320.7|68300.7|68327.1|68307.1|68314.6|68294.6|276
1680218100000|2023-03-30 23:15:00|68319.8|68299.8|68322.9|68302.9|68327|68307|68314.7|68294.7|275
1680218400000|2023-03-30 23:20:00|68322.8|68302.8|68319.1|68299.1|68324.7|68304.7|68316.4|68296.4|272
1680218700000|2023-03-30 23:25:00|68319.2|68299.2|68315.6|68295.6|68320.1|68300.1|68313.4|68293.4|222
1680219000000|2023-03-30 23:30:00|68315.7|68295.7|68312.2|68292.2|68317|68297|68309.4|68289.4|303
1680219300000|2023-03-30 23:35:00|68311.8|68291.8|68312.5|68292.5|68313.4|68293.4|68308.2|68288.2|184
1680219600000|2023-03-30 23:40:00|68312.1|68292.1|68311.2|68291.2|68312.2|68292.2|68307.6|68287.6|267
1680219900000|2023-03-30 23:45:00|68311.3|68291.3|68320.1|68300.1|68329.3|68309.3|68311.1|68291.1|338
1680220200000|2023-03-30 23:50:00|68320.4|68300.4|68314.7|68294.7|68323.3|68303.3|68307|68287|382
1680220500000|2023-03-30 23:55:00|68314.8|68294.8|68318.7|68298.7|68320.1|68300.1|68313.2|68293.2|351
1680220800000|2023-03-31 00:00:00|68318.6|68298.6|68313.2|68293.2|68320.5|68300.5|68304.4|68284.4|433
1680221100000|2023-03-31 00:05:00|68313.4|68293.4|68306.2|68286.2|68317.1|68297.1|68295.2|68275.2|472
1680221400000|2023-03-31 00:10:00|68305.3|68285.3|68305.2|68285.2|68311.6|68291.6|68291.1|68271.1|421
1680221700000|2023-03-31 00:15:00|68304.3|68284.3|68288.2|68268.2|68306.8|68286.8|68287.6|68267.6|456
1680222000000|2023-03-31 00:20:00|68287.9|68267.9|68285.7|68265.7|68296|68276|68283.2|68263.2|442
1680222300000|2023-03-31 00:25:00|68285.8|68265.8|68271.1|68251.1|68286.2|68266.2|68270.7|68250.7|395
1680222600000|2023-03-31 00:30:00|68270.9|68250.9|68251.1|68231.1|68277.2|68259.7|68247.4|68227.4|387
1680222900000|2023-03-31 00:35:00|68251.2|68231.2|68264.1|68244.1|68268.8|68248.8|68251.2|68231.2|442
1680223200000|2023-03-31 00:40:00|68264|68244|68282.8|68262.8|68289.2|68269.2|68264|68244|426
1680223500000|2023-03-31 00:45:00|68282.7|68262.7|68283.7|68263.7|68290.6|68270.6|68274.5|68255.9|498
1680223800000|2023-03-31 00:50:00|68283.6|68263.6|68255.3|68235.3|68295.8|68275.8|68250|68230|594
1680224100000|2023-03-31 00:55:00|68255.5|68235.5|68245.2|68225.2|68265.6|68245.6|68237.7|68217.7|594
1680224400000|2023-03-31 01:00:00|68245.4|68225.4|68260.2|68240.2|68260.2|68240.2|68234.5|68216.9|544
1680224700000|2023-03-31 01:05:00|68260.5|68240.5|68241.7|68221.7|68262.1|68244.6|68239.1|68221.2|404
1680225000000|2023-03-31 01:10:00|68241.3|68221.3|68240.7|68220.7|68244.8|68224.8|68232.1|68212.1|520
1680225300000|2023-03-31 01:15:00|68241|68221|68228.2|68208.2|68241.5|68221.5|68223.9|68206.4|488
1680225600000|2023-03-31 01:20:00|68228.5|68208.5|68198.2|68178.2|68231.9|68213|68195.1|68175.1|559
1680225900000|2023-03-31 01:25:00|68197.8|68177.8|68214.9|68194.9|68217.7|68199.6|68195.5|68175.5|528
1680226200000|2023-03-31 01:30:00|68214.8|68194.8|68204.3|68184.3|68216.2|68196.2|68182.5|68162.5|606
1680226500000|2023-03-31 01:35:00|68204.4|68184.4|68199.4|68179.4|68219.8|68199.8|68196.2|68176.2|548
1680226800000|2023-03-31 01:40:00|68200.2|68180.2|68227.5|68207.5|68233|68213.5|68198.1|68178.1|509
1680227100000|2023-03-31 01:45:00|68227.7|68207.7|68275|68255|68286.6|68266.6|68225.6|68205.6|568
1680227400000|2023-03-31 01:50:00|68274.8|68254.8|68280|68260|68297.1|68277.1|68273.5|68253.5|495
1680227700000|2023-03-31 01:55:00|68278.4|68258.4|68293.3|68273.3|68293.3|68273.3|68268|68248.4|457
1680228000000|2023-03-31 02:00:00|68293.2|68273.2|68297.5|68277.5|68306.7|68286.7|68286.2|68266.2|451
1680228300000|2023-03-31 02:05:00|68297|68277|68311.5|68291.5|68319.6|68299.6|68297|68277|476
1680228600000|2023-03-31 02:10:00|68311.4|68291.4|68288.8|68268.8|68311.4|68291.4|68288.4|68268.4|503
1680228900000|2023-03-31 02:15:00|68288.3|68268.3|68294.5|68274.5|68296.3|68276.3|68279.2|68259.2|440
1680229200000|2023-03-31 02:20:00|68295|68275|68286.2|68266.2|68303.5|68283.5|68286.2|68266.2|493
1680229500000|2023-03-31 02:25:00|68285.8|68265.8|68285.8|68265.8|68290.6|68270.6|68283.3|68263.3|342
1680229800000|2023-03-31 02:30:00|68285.5|68265.5|68280|68260|68286.3|68266.3|68273.1|68253.1|336
1680230100000|2023-03-31 02:35:00|68281.1|68261.1|68273.3|68253.3|68281.9|68261.9|68264.4|68244.4|327
1680230400000|2023-03-31 02:40:00|68273|68253|68292.6|68272.6|68293.4|68275.9|68269.9|68249.9|445
1680230700000|2023-03-31 02:45:00|68292.5|68272.5|68289.3|68269.3|68296.4|68276.7|68283.6|68263.8|392
1680231000000|2023-03-31 02:50:00|68289.1|68269.1|68296.4|68276.4|68297.1|68277.1|68286.6|68266.6|455
1680231300000|2023-03-31 02:55:00|68296.2|68276.2|68297.9|68277.9|68299.4|68281.3|68288.7|68268.7|434
1680231600000|2023-03-31 03:00:00|68297.8|68277.8|68303|68283|68312.3|68295.5|68295.8|68277.8|414
1680231900000|2023-03-31 03:05:00|68302.9|68282.9|68291.5|68276.5|68302.9|68282.9|68289.7|68272.6|340
1680232200000|2023-03-31 03:10:00|68291.4|68276.4|68324.6|68304.6|68326.1|68306.1|68289.4|68274.4|443
1680232500000|2023-03-31 03:15:00|68325.2|68305.2|68319.3|68299.3|68330.1|68310.1|68312|68292|436
1680232800000|2023-03-31 03:20:00|68319.2|68299.2|68322.4|68302.4|68322.4|68302.4|68312.7|68292.7|347
1680233100000|2023-03-31 03:25:00|68322.3|68302.3|68318.2|68298.2|68323.7|68303.7|68312.5|68292.5|335
1680233400000|2023-03-31 03:30:00|68317.2|68297.2|68324.1|68304.1|68332.1|68312.1|68314.8|68294.8|346
1680233700000|2023-03-31 03:35:00|68324.4|68304.4|68330.7|68310.7|68333.8|68313.8|68321.7|68304.4|303
1680234000000|2023-03-31 03:40:00|68330.4|68310.4|68327.3|68307.3|68336|68316|68323.4|68305.7|317
1680234300000|2023-03-31 03:45:00|68327.4|68307.4|68321.4|68301.4|68328|68308|68315.2|68295.2|329
1680234600000|2023-03-31 03:50:00|68321.3|68301.3|68306.8|68286.8|68321.3|68301.3|68303|68283|371
1680234900000|2023-03-31 03:55:00|68306.6|68286.6|68302|68282|68306.6|68286.6|68297.7|68277.7|415
1680235200000|2023-03-31 04:00:00|68302.4|68282.4|68290.8|68270.8|68304.5|68284.5|68283|68265.1|411
1680235500000|2023-03-31 04:05:00|68290.9|68270.9|68292.2|68272.2|68301.2|68281.2|68289.9|68269.9|372
1680235800000|2023-03-31 04:10:00|68292.3|68272.3|68291.8|68276.8|68299.7|68279.7|68289.2|68271.7|239
1680236100000|2023-03-31 04:15:00|68291.9|68276.9|68306.2|68286.2|68307.9|68287.9|68291.6|68272.2|248
1680236400000|2023-03-31 04:20:00|68306.1|68286.1|68302.4|68282.4|68306.5|68286.5|68296.5|68276.5|264
1680236700000|2023-03-31 04:25:00|68302.5|68282.5|68305.6|68285.6|68307.3|68287.3|68299.2|68279.2|205
1680237000000|2023-03-31 04:30:00|68305.4|68285.4|68307.2|68287.2|68317.7|68302.2|68303.6|68283.6|345
1680237300000|2023-03-31 04:35:00|68306.6|68286.6|68316.2|68296.2|68316.4|68296.4|68301.4|68281.4|263
1680237600000|2023-03-31 04:40:00|68316.1|68296.1|68318.8|68298.8|68321.9|68301.9|68311.8|68291.8|303
1680237900000|2023-03-31 04:45:00|68318.7|68298.7|68305.3|68285.3|68322.8|68302.8|68304.2|68284.2|299
1680238200000|2023-03-31 04:50:00|68305.4|68285.4|68328.6|68308.6|68328.8|68308.8|68304|68284|312
1680238500000|2023-03-31 04:55:00|68327.4|68307.4|68323.4|68303.4|68330.3|68310.3|68321|68301|297
1680238800000|2023-03-31 05:00:00|68323.6|68303.6|68325.9|68305.9|68333.1|68313.1|68317.4|68297.4|389
1680239100000|2023-03-31 05:05:00|68325.7|68305.7|68329.6|68309.6|68339.2|68319.2|68325.6|68305.6|407
1680239400000|2023-03-31 05:10:00|68329.9|68309.9|68335.8|68315.8|68339.1|68319.1|68325.7|68305.7|331
1680239700000|2023-03-31 05:15:00|68335.9|68315.9|68323.2|68303.2|68338.3|68318.3|68323.1|68303.1|370
1680240000000|2023-03-31 05:20:00|68323|68303|68358|68338|68363.9|68343.9|68322.8|68302.8|427
1680240300000|2023-03-31 05:25:00|68357.9|68337.9|68358.5|68338.5|68363|68343|68349.6|68329.6|448
1680240600000|2023-03-31 05:30:00|68358.3|68338.3|68351.4|68331.4|68360.5|68340.5|68351|68331|478
1680240900000|2023-03-31 05:35:00|68351.2|68331.2|68346.1|68331.1|68352.8|68332.8|68338.2|68318.2|387
1680241200000|2023-03-31 05:40:00|68346|68331|68341.9|68321.9|68349.1|68331.7|68334.3|68315.5|411
1680241500000|2023-03-31 05:45:00|68341.7|68326.7|68347|68327|68353.2|68333.6|68339.3|68319.3|391
1680241800000|2023-03-31 05:50:00|68347.3|68327.3|68358.8|68338.8|68362|68342|68346|68326|339
1680242100000|2023-03-31 05:55:00|68360.1|68340.1|68375.5|68355.5|68379.6|68359.6|68359.6|68340.1|472
1680242400000|2023-03-31 06:00:00|68375|68355|68383.8|68363.8|68388.5|68368.5|68358.1|68338.1|619
1680242700000|2023-03-31 06:05:00|68385.8|68365.8|68404.1|68384.1|68422.7|68402.7|68383.6|68363.6|582
1680243000000|2023-03-31 06:10:00|68404.4|68384.4|68392.6|68377.6|68406.7|68386.7|68385.1|68366.9|456
1680243300000|2023-03-31 06:15:00|68392.8|68377.8|68359|68339|68398.3|68380.7|68356|68336|539
1680243600000|2023-03-31 06:20:00|68359.1|68339.1|68369.4|68349.4|68382.1|68364.5|68353.5|68333.5|462
1680243900000|2023-03-31 06:25:00|68369.5|68349.5|68394.9|68374.9|68401.9|68386.9|68363.3|68348.3|416
1680244200000|2023-03-31 06:30:00|68395.1|68375.1|68367.4|68352.4|68395.1|68375.1|68366.3|68351.3|493
1680244500000|2023-03-31 06:35:00|68367.6|68352.6|68359.5|68339.5|68374.4|68358.3|68358.9|68338.9|436
1680244800000|2023-03-31 06:40:00|68359.4|68339.4|68346.1|68326.1|68359.5|68339.5|68341.7|68321.7|475
1680245100000|2023-03-31 06:45:00|68345.4|68325.4|68333.9|68318.9|68345.4|68327.8|68314.7|68294.7|690
1680245400000|2023-03-31 06:50:00|68334|68319|68326.6|68311.6|68343.6|68328.3|68320.3|68305.3|585
1680245700000|2023-03-31 06:55:00|68326.7|68311.7|68319.4|68304.4|68338.7|68323.7|68317.8|68301.9|623
1680246000000|2023-03-31 07:00:00|68318.1|68303.1|68326.5|68311.5|68335.1|68316.3|68276.9|68260.4|740
1680246300000|2023-03-31 07:05:00|68325.4|68310.4|68325.5|68310.5|68337.9|68322.9|68314.5|68298|543
1680246600000|2023-03-31 07:10:00|68325.6|68310.6|68323.5|68308.5|68335.5|68318.7|68310.5|68295.5|561
1680246900000|2023-03-31 07:15:00|68323.6|68308.6|68382.9|68367.9|68389.2|68373.1|68321.4|68306.4|696
1680247200000|2023-03-31 07:20:00|68382.8|68367.8|68386.1|68371.1|68418.9|68400.7|68374.1|68359.1|709
1680247500000|2023-03-31 07:25:00|68386.2|68371.2|68386.2|68371.2|68400.6|68385.6|68373|68358|638
1680247800000|2023-03-31 07:30:00|68386.4|68371.4|68423.4|68408.4|68428|68413|68383.4|68368.4|687
1680248100000|2023-03-31 07:35:00|68421.7|68406.7|68450|68430|68450.3|68433.1|68408.4|68389.4|664
1680248400000|2023-03-31 07:40:00|68450.6|68430.6|68438.3|68423.3|68462.8|68447.8|68434.5|68419.5|659
1680248700000|2023-03-31 07:45:00|68435.5|68420.5|68447.7|68432.7|68460.1|68445.1|68431.6|68416.6|618
1680249000000|2023-03-31 07:50:00|68447.6|68432.6|68440.1|68420.1|68467.4|68452.4|68440.1|68420.1|583
1680249300000|2023-03-31 07:55:00|68440|68420|68442.8|68422.8|68444|68429|68423.3|68408.3|581
1680249600000|2023-03-31 08:00:00|68441.4|68421.4|68447|68432|68468.7|68450|68433.4|68416.1|790
1680249900000|2023-03-31 08:05:00|68448.6|68433.6|68438.5|68423.5|68461.6|68446.6|68425.2|68410.2|722
1680250200000|2023-03-31 08:10:00|68438.6|68423.6|68453.1|68438.1|68454.4|68439.4|68426|68411|716
1680250500000|2023-03-31 08:15:00|68453|68438|68505.5|68490.5|68506.7|68491.7|68432.8|68417.8|660
1680250800000|2023-03-31 08:20:00|68505.4|68490.4|68465.6|68450.6|68510.3|68494.7|68444.1|68429.1|698
1680251100000|2023-03-31 08:25:00|68465.4|68450.4|68498.9|68483.9|68515.3|68500.3|68465.4|68448.5|713
1680251400000|2023-03-31 08:30:00|68498.8|68483.8|68489.9|68469.9|68513.6|68498.6|68471.5|68453.4|665
1680251700000|2023-03-31 08:35:00|68489.2|68469.2|68490.2|68475.2|68513.1|68497.6|68486.1|68468.2|665
1680252000000|2023-03-31 08:40:00|68490.4|68475.4|68483.5|68468.5|68506.6|68491.6|68471.6|68456.6|648
1680252300000|2023-03-31 08:45:00|68483.4|68468.4|68458.3|68438.3|68485.4|68470.4|68456.3|68437.9|704
1680252600000|2023-03-31 08:50:00|68458.5|68438.5|68454.5|68434.5|68476.1|68461.1|68454.4|68434.5|741
1680252900000|2023-03-31 08:55:00|68454.4|68434.4|68411.5|68391.5|68455.2|68436|68393.6|68378|851
1680253200000|2023-03-31 09:00:00|68415.8|68395.8|68469|68454|68498|68483|68414.2|68394.1|880
1680253500000|2023-03-31 09:05:00|68469.1|68454.1|68465.2|68445.2|68495|68476.4|68449.7|68434.7|782
1680253800000|2023-03-31 09:10:00|68465|68445|68427.8|68407.8|68465.2|68445.2|68422.5|68405.3|646
1680254100000|2023-03-31 09:15:00|68427.7|68407.7|68432.3|68417.3|68452.3|68435.7|68413.3|68395.9|640
1680254400000|2023-03-31 09:20:00|68432.2|68417.2|68403.3|68388.3|68451.7|68432.5|68401|68386|662
1680254700000|2023-03-31 09:25:00|68403.4|68388.4|68385.9|68370.9|68403.5|68388.5|68367.7|68352.7|697
1680255000000|2023-03-31 09:30:00|68385.3|68370.3|68396.9|68381.9|68414.2|68399.2|68385|68370|639
1680255300000|2023-03-31 09:35:00|68396.8|68381.8|68404.5|68389.5|68409.6|68394.6|68386.1|68371.1|547
1680255600000|2023-03-31 09:40:00|68404.6|68389.6|68422.3|68407.3|68435.2|68418.8|68400.2|68385.2|666
1680255900000|2023-03-31 09:45:00|68422.4|68407.4|68428.1|68413.1|68433.5|68418.3|68412.4|68397|570
1680256200000|2023-03-31 09:50:00|68428|68413|68449.9|68434.9|68460.2|68445.2|68424.4|68409.4|538
1680256500000|2023-03-31 09:55:00|68449.8|68434.8|68443.4|68428.4|68455.9|68438.1|68418.5|68403.5|547
1680256800000|2023-03-31 10:00:00|68443.1|68428.1|68442.2|68427.2|68447|68432|68427.5|68411.8|564
1680257100000|2023-03-31 10:05:00|68442|68427|68452.8|68437.8|68452.9|68437.9|68434.6|68419.6|507
1680257400000|2023-03-31 10:10:00|68452.9|68437.9|68437.3|68422.3|68454.3|68439.3|68428.3|68413.3|490
1680257700000|2023-03-31 10:15:00|68437.2|68422.2|68423.2|68408.2|68440.2|68425.2|68412.6|68397.6|531
1680258000000|2023-03-31 10:20:00|68423.3|68408.3|68437.2|68422.2|68458.4|68443.4|68423.3|68408.3|523
1680258300000|2023-03-31 10:25:00|68437.3|68422.3|68459.9|68444.9|68469.2|68454.2|68432|68417|564
1680258600000|2023-03-31 10:30:00|68460|68445|68442.9|68427.9|68461.3|68445|68430.3|68412.5|577
1680258900000|2023-03-31 10:35:00|68443|68428|68450|68435|68460.1|68445.1|68441.6|68426.6|400
1680259200000|2023-03-31 10:40:00|68449.8|68434.8|68459.9|68444.9|68461|68446|68439|68424|485
1680259500000|2023-03-31 10:45:00|68460|68445|68506.6|68491.6|68506.7|68491.7|68459.3|68444.3|510
1680259800000|2023-03-31 10:50:00|68506.7|68491.7|68515.5|68500.5|68520.8|68505.8|68494.7|68479.7|524
1680260100000|2023-03-31 10:55:00|68515.4|68500.4|68536.4|68521.4|68547.3|68532.3|68515.4|68500.4|598
1680260400000|2023-03-31 11:00:00|68536.2|68521.2|68540|68525|68543.2|68528.2|68521.5|68506.5|556
1680260700000|2023-03-31 11:05:00|68539.9|68524.9|68531.5|68516.5|68568.6|68553.6|68530.5|68515.5|514
1680261000000|2023-03-31 11:10:00|68531.3|68516.3|68505.6|68490.6|68533.6|68518.6|68502|68487|400
1680261300000|2023-03-31 11:15:00|68505.7|68490.7|68496.1|68481.1|68517.4|68502.4|68496.1|68481.1|443
1680261600000|2023-03-31 11:20:00|68496|68481|68501.4|68486.4|68520.9|68505.9|68495|68480|416
1680261900000|2023-03-31 11:25:00|68501.3|68486.3|68478.9|68463.9|68501.4|68486.4|68475.5|68460.5|436
1680262200000|2023-03-31 11:30:00|68479|68464|68504.9|68489.9|68518.9|68503.9|68479|68464|471
1680262500000|2023-03-31 11:35:00|68504.8|68489.8|68504.3|68489.3|68511.2|68496.2|68493.8|68478.8|421
1680262800000|2023-03-31 11:40:00|68504.1|68489.1|68482.4|68467.4|68513.1|68498.1|68481|68466|423
1680263100000|2023-03-31 11:45:00|68482.5|68467.5|68509.6|68494.6|68525|68510|68482.5|68467.5|476
1680263400000|2023-03-31 11:50:00|68509.5|68494.5|68513|68498|68528.7|68513.7|68501.3|68486.3|453
1680263700000|2023-03-31 11:55:00|68513.1|68498.1|68547|68532|68555.5|68540.5|68511.3|68496.3|641
1680264000000|2023-03-31 12:00:00|68545.9|68530.9|68502.6|68487.6|68545.9|68530.9|68501.9|68486.9|500
1680264300000|2023-03-31 12:05:00|68502.4|68487.4|68502|68487|68509.4|68494.4|68498.9|68483.9|389
1680264600000|2023-03-31 12:10:00|68501.9|68486.9|68498.4|68483.4|68504.9|68489.9|68480.5|68465.5|409
1680264900000|2023-03-31 12:15:00|68498.7|68483.7|68499.9|68484.9|68505|68490|68490.3|68475.3|433
1680265200000|2023-03-31 12:20:00|68499.8|68484.8|68477.8|68462.8|68501.6|68486.6|68477.2|68462.2|566
1680265500000|2023-03-31 12:25:00|68477.7|68462.7|68489.5|68469.5|68494.3|68477.9|68474.3|68458.2|612
1680265800000|2023-03-31 12:30:00|68489|68469|68397.6|68377.6|68507.6|68487.6|68376.6|68359.5|994
1680266100000|2023-03-31 12:35:00|68398|68378|68394.1|68379.1|68422.8|68407.8|68388.9|68371.4|817
1680266400000|2023-03-31 12:40:00|68394.2|68379.2|68430|68415|68435.1|68420.1|68382.4|68367.4|761
1680266700000|2023-03-31 12:45:00|68431.1|68416.1|68462.4|68447.4|68470.6|68453.2|68431.1|68416.1|801
1680267000000|2023-03-31 12:50:00|68463.7|68448.7|68418|68403|68468.2|68453.2|68416.1|68401.1|710
1680267300000|2023-03-31 12:55:00|68417|68402|68422|68407|68435|68420|68402.5|68387.5|666
1680267600000|2023-03-31 13:00:00|68422.1|68407.1|68445.2|68430.2|68460.3|68445.3|68418.7|68403.7|741
1680267900000|2023-03-31 13:05:00|68445.4|68430.4|68482.1|68467.1|68482.9|68467.9|68415.7|68400.7|686
1680268200000|2023-03-31 13:10:00|68481.4|68466.4|68463.6|68448.6|68484.2|68469.2|68451|68436|718
1680268500000|2023-03-31 13:15:00|68465.3|68450.3|68446.9|68431.9|68474.5|68459.5|68445.8|68430.8|632
1680268800000|2023-03-31 13:20:00|68447.2|68432.2|68466.3|68451.3|68466.7|68451.3|68434.6|68419.6|684
1680269100000|2023-03-31 13:25:00|68466.7|68451.7|68475.5|68460.5|68483.4|68468.4|68450.2|68435.2|624
1680269400000|2023-03-31 13:30:00|68475.6|68460.6|68443.4|68428.4|68488.6|68473.6|68443|68428|801
1680269700000|2023-03-31 13:35:00|68443.6|68428.6|68443.8|68428.8|68455.3|68440.3|68431.2|68416.2|693
1680270000000|2023-03-31 13:40:00|68444|68429|68447.2|68427.2|68454.1|68434.1|68420.4|68402.9|703
1680270300000|2023-03-31 13:45:00|68447.5|68427.5|68428|68413|68455.1|68435.1|68406.6|68391.6|700
1680270600000|2023-03-31 13:50:00|68430.2|68415.2|68399|68384|68438.7|68422.6|68398.8|68383.8|722
1680270900000|2023-03-31 13:55:00|68398.8|68383.8|68396.5|68376.5|68402.9|68387.9|68379.9|68364.9|665
1680271200000|2023-03-31 14:00:00|68391.3|68371.3|68403.5|68388.5|68428.6|68413.6|68373.6|68356.4|744
1680271500000|2023-03-31 14:05:00|68401.8|68386.8|68353.9|68338.9|68418.8|68403.8|68343|68328|660
1680271800000|2023-03-31 14:10:00|68354.6|68339.6|68363.6|68348.6|68369|68354|68334.7|68319.7|659
1680272100000|2023-03-31 14:15:00|68363.5|68348.5|68405.5|68390.5|68405.5|68390.5|68363.5|68348.5|645
1680272400000|2023-03-31 14:20:00|68405.6|68390.6|68414.2|68399.2|68415.1|68400.1|68380.3|68365.3|677
1680272700000|2023-03-31 14:25:00|68414|68399|68458|68443|68475.9|68460.9|68413.4|68398.4|704
1680273000000|2023-03-31 14:30:00|68460.8|68445.8|68449.1|68434.1|68471|68456|68436.8|68421.8|703
1680273300000|2023-03-31 14:35:00|68449|68434|68454|68439|68487.8|68472.8|68439.6|68424.6|692
1680273600000|2023-03-31 14:40:00|68453.6|68438.6|68447.3|68432.3|68463.3|68448.3|68433.6|68418.6|667
1680273900000|2023-03-31 14:45:00|68447.2|68432.2|68436.4|68421.4|68466.4|68446.4|68414|68396.3|731
1680274200000|2023-03-31 14:50:00|68436.8|68421.8|68556|68541|68585.9|68570.9|68436.8|68421.8|989
1680274500000|2023-03-31 14:55:00|68554.9|68539.9|68561|68546|68615.7|68600.7|68546.8|68531.8|1014
1680274800000|2023-03-31 15:00:00|68561.1|68546.1|68565.8|68550.8|68597.2|68582.2|68543.9|68528.9|949
1680275100000|2023-03-31 15:05:00|68565.9|68550.9|68602|68587|68608.7|68593.7|68553.8|68538.8|810
1680275400000|2023-03-31 15:10:00|68602.4|68587.4|68585.6|68570.6|68608|68593|68582.8|68567.8|701
1680275700000|2023-03-31 15:15:00|68586.4|68571.4|68576.1|68561.1|68592.3|68577.3|68551.4|68536.4|704
1680276000000|2023-03-31 15:20:00|68576.3|68561.3|68575.6|68560.6|68586.6|68571.6|68549.1|68534.1|702
1680276300000|2023-03-31 15:25:00|68575.8|68560.8|68576.9|68561.9|68593|68578|68572.3|68557.3|639
1680276600000|2023-03-31 15:30:00|68577.1|68562.1|68563.3|68548.3|68584.8|68569.8|68560|68545|553
1680276900000|2023-03-31 15:35:00|68563.6|68548.6|68551.4|68536.4|68576.9|68561.9|68550.4|68535.4|603
1680277200000|2023-03-31 15:40:00|68551.5|68536.5|68530.7|68515.7|68554.8|68539.8|68529|68514|537
1680277500000|2023-03-31 15:45:00|68531|68516|68515.2|68500.2|68532.1|68517.1|68503.2|68488.2|558
1680277800000|2023-03-31 15:50:00|68518.3|68503.3|68512|68497|68524.9|68509.9|68505.3|68490.3|521
1680278100000|2023-03-31 15:55:00|68512.9|68497.9|68526|68511|68545.3|68530.3|68512.9|68497.9|596
1680278400000|2023-03-31 16:00:00|68525.4|68510.4|68568.5|68553.5|68578.3|68563.3|68522.3|68507.3|644
1680278700000|2023-03-31 16:05:00|68568.7|68553.7|68576.6|68561.6|68591.1|68576.1|68568.7|68553.7|571
1680279000000|2023-03-31 16:10:00|68576.5|68561.5|68571.4|68556.4|68582.6|68567.6|68566.6|68551.6|533
1680279300000|2023-03-31 16:15:00|68571.5|68556.5|68594.9|68579.9|68606|68588|68566.3|68551.3|560
1680279600000|2023-03-31 16:20:00|68595|68580|68562.7|68547.7|68595.2|68580.2|68556.6|68541.6|604
1680279900000|2023-03-31 16:25:00|68562.8|68547.8|68567.6|68552.6|68576|68561|68551.1|68536.1|540
1680280200000|2023-03-31 16:30:00|68567.5|68552.5|68570.5|68555.5|68572.5|68557.5|68563.7|68548.7|456
1680280500000|2023-03-31 16:35:00|68570.6|68555.6|68590.1|68575.1|68596.3|68581.3|68568.4|68553.4|431
1680280800000|2023-03-31 16:40:00|68589.1|68574.1|68581.5|68566.5|68589.2|68574.2|68573.6|68558.6|453
1680281100000|2023-03-31 16:45:00|68581.9|68566.9|68577|68562|68582.9|68567.9|68570.4|68555.4|444
1680281400000|2023-03-31 16:50:00|68577.1|68562.1|68569.2|68554.2|68580.2|68565.2|68566.7|68551.7|429
1680281700000|2023-03-31 16:55:00|68569.1|68554.1|68536.1|68521.1|68574.2|68559.2|68535.9|68520.9|455
1680282000000|2023-03-31 17:00:00|68536.2|68521.2|68549.5|68534.5|68554|68539|68524.7|68509.7|542
1680282300000|2023-03-31 17:05:00|68549.2|68534.2|68562.9|68547.9|68563.1|68548.1|68543.2|68528.2|477
1680282600000|2023-03-31 17:10:00|68563.8|68548.8|68583.7|68568.7|68586.9|68571.9|68560.8|68545.8|483
1680282900000|2023-03-31 17:15:00|68583.8|68568.8|68591.2|68576.2|68600.1|68585.1|68578.7|68563.7|441
1680283200000|2023-03-31 17:20:00|68590.1|68575.1|68593.2|68578.2|68595.1|68580.1|68576.7|68561.7|423
1680283500000|2023-03-31 17:25:00|68593.4|68578.4|68619.8|68604.8|68621.3|68606.3|68586.4|68571.4|429
1680283800000|2023-03-31 17:30:00|68619.9|68604.9|68632.4|68617.4|68636|68621|68617|68602|479
1680284100000|2023-03-31 17:35:00|68632.5|68617.5|68629.3|68614.3|68635.6|68620.6|68624.9|68609.9|428
1680284400000|2023-03-31 17:40:00|68629.4|68614.4|68649.9|68634.9|68660.9|68645.9|68628.9|68613.9|499
1680284700000|2023-03-31 17:45:00|68649.8|68634.8|68670.7|68655.7|68672.9|68657.9|68649.5|68634.5|374
1680285000000|2023-03-31 17:50:00|68670.5|68655.5|68648.5|68633.5|68679.5|68664.5|68648|68633|446
1680285300000|2023-03-31 17:55:00|68648.4|68633.4|68647.8|68632.8|68660.6|68645.6|68646.5|68631.5|384
1680285600000|2023-03-31 18:00:00|68647.9|68632.9|68647.4|68632.4|68656.5|68641.5|68640.6|68625.6|460
1680285900000|2023-03-31 18:05:00|68646.8|68631.8|68635.6|68620.6|68646.8|68631.8|68631.5|68616.5|405
1680286200000|2023-03-31 18:10:00|68635.5|68620.5|68636.4|68621.4|68648.9|68633.9|68632|68617|353
1680286500000|2023-03-31 18:15:00|68636.5|68621.5|68622.8|68607.8|68642.8|68627.8|68622.8|68607.8|363
1680286800000|2023-03-31 18:20:00|68622.7|68607.7|68628.7|68613.7|68635.7|68620.7|68618.3|68603.3|337
1680287100000|2023-03-31 18:25:00|68628.6|68613.6|68632.8|68617.8|68636.3|68621.3|68626.4|68611.4|411
1680287400000|2023-03-31 18:30:00|68631.4|68616.4|68630.2|68615.2|68636.2|68621.2|68624|68609|388
1680287700000|2023-03-31 18:35:00|68630.1|68615.1|68626.9|68611.9|68633.7|68618.7|68618|68603|396
1680288000000|2023-03-31 18:40:00|68627|68612|68618.1|68603.1|68627.8|68612.8|68612.7|68597.7|356
1680288300000|2023-03-31 18:45:00|68618|68603|68600.5|68585.5|68618|68603|68598.5|68583.5|343
1680288600000|2023-03-31 18:50:00|68600.3|68585.3|68602.6|68587.6|68603.9|68588.9|68592.2|68577.2|404
1680288900000|2023-03-31 18:55:00|68602.7|68587.7|68634.2|68619.2|68636.9|68621.9|68602.1|68587.1|507
1680289200000|2023-03-31 19:00:00|68634.8|68619.8|68640.5|68625.5|68663.2|68648.2|68627.4|68612.4|587
1680289500000|2023-03-31 19:05:00|68641.3|68626.3|68663.2|68648.2|68665.7|68650.7|68640.6|68625.6|413
1680289800000|2023-03-31 19:10:00|68663.6|68648.6|68671.7|68656.7|68673.7|68656.9|68649.8|68634.8|400
1680290100000|2023-03-31 19:15:00|68671.4|68656.4|68703.1|68683.1|68711.1|68691.1|68671.3|68656.3|525
1680290400000|2023-03-31 19:20:00|68702.5|68682.5|68691.7|68676.7|68713.1|68695.7|68689.8|68672.8|505
1680290700000|2023-03-31 19:25:00|68691.8|68676.8|68682.6|68667.6|68695.7|68680.7|68680.5|68665.2|363
1680291000000|2023-03-31 19:30:00|68682.8|68667.8|68692.6|68672.6|68698.6|68678.6|68679.5|68661|452
1680291300000|2023-03-31 19:35:00|68692.7|68672.7|68685.6|68670.6|68703.8|68683.8|68680.6|68665.6|477
1680291600000|2023-03-31 19:40:00|68685|68670|68694.8|68679.8|68700.9|68685.9|68683.9|68668.9|457
1680291900000|2023-03-31 19:45:00|68695.8|68680.8|68696.1|68681.1|68701.1|68686.1|68687.1|68669|450
1680292200000|2023-03-31 19:50:00|68695.3|68680.3|68689.6|68674.6|68704.1|68689.1|68688.8|68673.8|506
1680292500000|2023-03-31 19:55:00|68689.5|68674.5|68697.5|68682.5|68713.1|68698.1|68686.2|68671.2|602
1680292800000|2023-03-31 20:00:00|68696.2|68681.2|68710.1|68690.1|68713.7|68693.7|68696.2|68677|515
1680293100000|2023-03-31 20:05:00|68709.8|68689.8|68704.8|68684.8|68722.2|68702.2|68704.2|68684.2|373
1680293400000|2023-03-31 20:10:00|68704.6|68684.6|68717.1|68697.1|68717.9|68697.9|68703.8|68683.8|286
1680293700000|2023-03-31 20:15:00|68717.4|68697.4|68721.1|68701.1|68727.5|68707.5|68715.6|68695.6|335
1680294000000|2023-03-31 20:20:00|68721.2|68701.2|68726.2|68706.2|68732.8|68712.8|68721.2|68701.2|270
1680294300000|2023-03-31 20:25:00|68726.3|68706.3|68745.7|68725.7|68747|68727|68726.2|68706.2|297
1680294600000|2023-03-31 20:30:00|68745.8|68725.8|68751.4|68731.4|68754.1|68734.1|68745.1|68725.1|270
1680294900000|2023-03-31 20:35:00|68751.3|68731.3|68748.1|68728.1|68755.4|68735.4|68746.9|68726.9|225
1680295200000|2023-03-31 20:40:00|68748|68728|68726.4|68706.4|68748|68728|68723.5|68703.5|290
1680295500000|2023-03-31 20:45:00|68725.9|68705.9|68719.1|68699.1|68733.6|68713.6|68718.3|68698.3|294
1680295800000|2023-03-31 20:50:00|68720.6|68700.6|68711.9|68691.9|68723.8|68703.8|68711.7|68691.7|328
1680296100000|2023-03-31 20:55:00|68710.6|68690.6|68711.2|68691.2|68721.7|68701.7|68705.7|68685.7|268
1680465600000|2023-04-02 20:00:00|68686|68656|68689.5|68659.5|68692.7|68662.7|68686|68656|4
1680465900000|2023-04-02 20:05:00|68686.2|68656.2|68693.1|68663.1|68693.1|68663.1|68685.8|68655.8|4
1680466200000|2023-04-02 20:10:00|68685.8|68655.8|68687.6|68657.6|68688.1|68658.1|68685.8|68655.8|3
1680466500000|2023-04-02 20:15:00|68679.1|68649.1|68692.7|68662.7|68695.4|68665.4|68677|68647|18
1680466800000|2023-04-02 20:20:00|68684.2|68654.2|68685.3|68655.3|68693|68663|68684.2|68654.2|3
1680467100000|2023-04-02 20:25:00|68702.1|68629.7|68698.2|68668.2|68713.6|68668.2|68691.8|68629.7|8
1680467400000|2023-04-02 20:30:00|68698.3|68668.3|68714.1|68642.8|68714.1|68668.4|68691.8|68632.7|6
1680467700000|2023-04-02 20:35:00|68694.3|68664.3|68698.2|68668.2|68714.2|68668.2|68694.1|68642.7|10
1680468000000|2023-04-02 20:40:00|68698.4|68668.4|68737.1|68663|68737.1|68669.5|68694.4|68648.6|17
1680468300000|2023-04-02 20:45:00|68737.6|68663.6|68721.7|68691.7|68738.9|68691.7|68721.7|68663.6|17
1680468600000|2023-04-02 20:50:00|68736.3|68664.5|68747.9|68676.9|68747.9|68691.7|68717.7|68664.5|9
1680468900000|2023-04-02 20:55:00|68727.7|68697.7|68727.7|68697.7|68754.1|68697.7|68727.7|68659.8|5
1680469200000|2023-04-02 21:00:00|68719.7|68689.7|68724.2|68694.2|68728.4|68698.4|68718.7|68688.7|38
1680469500000|2023-04-02 21:05:00|68723.4|68693.4|68706.6|68676.6|68730.3|68700.3|68706.5|68676.5|112
1680469800000|2023-04-02 21:10:00|68706.5|68676.5|68705.3|68675.3|68709.8|68679.8|68705.3|68675.3|95
1680470100000|2023-04-02 21:15:00|68705.4|68675.4|68705.5|68685.5|68705.5|68685.5|68696.5|68674.4|55
1680470400000|2023-04-02 21:20:00|68704.6|68684.6|68704.8|68684.8|68706.2|68686.2|68699.2|68679.2|19
1680470700000|2023-04-02 21:25:00|68704.9|68684.9|68719.1|68699.1|68719.1|68699.1|68702.7|68682.7|74
1680471000000|2023-04-02 21:30:00|68719.2|68699.2|68726.6|68706.6|68726.6|68706.6|68717.4|68697.4|46
1680471300000|2023-04-02 21:35:00|68726.4|68706.4|68731.4|68699.6|68735.8|68706.4|68726.2|68695.1|59
1680471600000|2023-04-02 21:40:00|68729|68702.9|68730.8|68702|68734.9|68703.4|68727.6|68697.1|55
1680471900000|2023-04-02 21:45:00|68732.9|68698.6|68730.2|68691.5|68735|68705.5|68728.8|68691.5|71
1680472200000|2023-04-02 21:50:00|68729.7|68691|68726.1|68690.9|68729.8|68695.7|68722.6|68688.8|65
1680472500000|2023-04-02 21:55:00|68728|68690.6|68728.7|68655.7|68740.6|68695.5|68719.8|68636|156
1680472800000|2023-04-02 22:00:00|68724.7|68644.7|68754|68730.6|68764.4|68735.1|68723.6|68644.7|541
1680473100000|2023-04-02 22:05:00|68754.1|68730.9|68760.6|68739|68761.9|68740.1|68732.4|68707.5|362
1680473400000|2023-04-02 22:10:00|68760.8|68738.8|68771|68751|68779.9|68758.8|68759.7|68737.5|639
1680473700000|2023-04-02 22:15:00|68771.4|68751.1|68792.7|68772.7|68793|68773|68765.7|68745.5|534
1680474000000|2023-04-02 22:20:00|68792.8|68772.8|68773.8|68753.8|68798.5|68778.5|68769.9|68748.9|614
1680474300000|2023-04-02 22:25:00|68773.6|68753.6|68774.3|68753.5|68786.6|68763.9|68766.5|68745.9|411
1680474600000|2023-04-02 22:30:00|68774.2|68753.4|68933.4|68912|68936|68916|68774|68753.3|717
1680474900000|2023-04-02 22:35:00|68933.6|68911.4|68853.6|68833.2|68952.7|68931.2|68853.6|68832.8|647
1680475200000|2023-04-02 22:40:00|68853.7|68833.1|68841.6|68821.6|68854|68834|68834.5|68814.5|400
1680475500000|2023-04-02 22:45:00|68841.5|68821.5|68824.9|68804.9|68845.5|68825.5|68816.5|68796.5|321
1680475800000|2023-04-02 22:50:00|68824.8|68804.8|68871.6|68851.6|68875.5|68855.5|68824.8|68804.8|387
1680476100000|2023-04-02 22:55:00|68872|68852|68859.8|68839.8|68873|68853|68856.9|68836.9|215
1680476400000|2023-04-02 23:00:00|68860.2|68840.2|68844.6|68824.6|68860.6|68840.6|68838.2|68818.2|348
1680476700000|2023-04-02 23:05:00|68844.8|68824.8|68871.2|68851.2|68871.8|68851.8|68835.5|68815.5|324
1680477000000|2023-04-02 23:10:00|68871.3|68851.3|68883.6|68863.6|68892.5|68872.5|68869.8|68849.8|390
1680477300000|2023-04-02 23:15:00|68883.7|68863.7|68868.1|68848.1|68891.3|68871.3|68864.7|68844.7|386
1680477600000|2023-04-02 23:20:00|68867.7|68847.7|68901.4|68881.4|68910.3|68890.3|68864.8|68844.8|459
1680477900000|2023-04-02 23:25:00|68901.3|68881.3|68917.5|68897.5|68918.7|68898.7|68887.5|68867.5|436
1680478200000|2023-04-02 23:30:00|68919|68899|68901.8|68881.8|68919|68899|68895.8|68875.8|425
1680478500000|2023-04-02 23:35:00|68901.9|68881.9|68923.1|68903.1|68936|68916|68901.6|68881.6|389
1680478800000|2023-04-02 23:40:00|68922.9|68902.9|68925.6|68905.6|68929|68909|68912.7|68892.7|405
1680479100000|2023-04-02 23:45:00|68925.8|68905.8|68944.1|68924.1|68944.5|68924.5|68924|68904|380
1680479400000|2023-04-02 23:50:00|68944.9|68924.9|68948.5|68928.5|68973.4|68953.4|68935.2|68915.2|575
1680479700000|2023-04-02 23:55:00|68948.4|68928.4|68964.7|68944.7|68972.1|68952.1|68932.9|68912.9|536
1680480000000|2023-04-03 00:00:00|68963|68943|68975.5|68955.5|68987.7|68967.7|68946.2|68926.2|727
1680480300000|2023-04-03 00:05:00|68974.8|68954.8|68939.1|68919.1|68975.4|68955.4|68934.6|68914.6|617
1680480600000|2023-04-03 00:10:00|68939.6|68919.6|68936.1|68916.1|68952.4|68932.4|68930.6|68910.6|541
1680480900000|2023-04-03 00:15:00|68937.3|68917.3|68951.5|68931.5|68957.1|68937.1|68931.3|68911.3|581
1680481200000|2023-04-03 00:20:00|68950.9|68930.9|68913.5|68893.5|68953.3|68933.3|68912.9|68892.9|480
1680481500000|2023-04-03 00:25:00|68912.7|68892.7|68930.4|68910.4|68940.5|68920.5|68908.2|68888.2|565
1680481800000|2023-04-03 00:30:00|68932|68912|68916.2|68896.2|68938.4|68920.3|68909.7|68889.7|468
1680482100000|2023-04-03 00:35:00|68916.4|68896.4|68918.9|68898.9|68921.1|68901.1|68897.4|68877.4|529
1680482400000|2023-04-03 00:40:00|68918.6|68898.6|68909.3|68889.3|68920.3|68900.3|68908.3|68888.3|390
1680482700000|2023-04-03 00:45:00|68909.4|68889.4|68919.2|68899.2|68925.9|68905.9|68908.8|68888.8|395
1680483000000|2023-04-03 00:50:00|68919.3|68899.3|68922.4|68902.4|68924.7|68904.7|68895.5|68875.5|535
1680483300000|2023-04-03 00:55:00|68922.5|68902.5|68892.3|68872.3|68922.5|68902.5|68886.8|68866.8|507
1680483600000|2023-04-03 01:00:00|68892.2|68872.2|68898.9|68878.9|68912.3|68895.3|68885.4|68865.4|621
1680483900000|2023-04-03 01:05:00|68899.6|68879.6|68910.4|68890.4|68918.1|68898.1|68895.2|68875.2|527
1680484200000|2023-04-03 01:10:00|68910.5|68890.5|68903.2|68883.2|68913.4|68894|68900.7|68880.7|385
1680484500000|2023-04-03 01:15:00|68902|68882|68891.3|68871.3|68908.1|68888.1|68888.9|68868.9|475
1680484800000|2023-04-03 01:20:00|68891.2|68871.2|68882.1|68862.1|68913.9|68893.9|68878.6|68858.6|563
1680485100000|2023-04-03 01:25:00|68882|68862|68894.6|68874.6|68899.2|68879.2|68871.8|68851.8|558
1680485400000|2023-04-03 01:30:00|68894.5|68874.5|68879.1|68859.1|68904|68884|68876.6|68856.6|582
1680485700000|2023-04-03 01:35:00|68880.8|68860.8|68907.3|68887.3|68909.3|68889.3|68875.7|68855.7|592
1680486000000|2023-04-03 01:40:00|68907.5|68887.5|68936.1|68916.1|68939.5|68919.5|68900.1|68880.1|531
1680486300000|2023-04-03 01:45:00|68935.9|68915.9|68933.2|68913.2|68961.3|68941.3|68933.2|68913.2|638
1680486600000|2023-04-03 01:50:00|68933.4|68913.4|68931.9|68911.9|68940.6|68920.6|68926.6|68906.6|589
1680486900000|2023-04-03 01:55:00|68931.8|68911.8|68930.4|68910.4|68940.6|68920.6|68913.4|68893.4|598
1680487200000|2023-04-03 02:00:00|68930.5|68910.5|68943.9|68923.9|68951|68931|68927.6|68907.6|551
1680487500000|2023-04-03 02:05:00|68943.8|68923.8|68946.7|68926.7|68961|68941|68942.7|68922.7|542
1680487800000|2023-04-03 02:10:00|68945.2|68925.2|68951.6|68931.6|68957|68937|68943.8|68923.8|464
1680488100000|2023-04-03 02:15:00|68951.7|68931.7|68948.9|68928.9|68951.7|68931.7|68942.5|68922.5|385
1680488400000|2023-04-03 02:20:00|68949|68929|68944.7|68924.7|68952.3|68932.3|68941.2|68921.2|467
1680488700000|2023-04-03 02:25:00|68944.5|68924.5|68944.9|68924.9|68949.9|68929.9|68944.4|68924.4|384
1680489000000|2023-04-03 02:30:00|68945.1|68925.1|68963.6|68943.6|68966.5|68946.5|68945|68925|469
1680489300000|2023-04-03 02:35:00|68963.5|68943.5|68969.7|68949.7|68977.2|68957.2|68958.8|68938.8|468
1680489600000|2023-04-03 02:40:00|68969.8|68949.8|68966.8|68946.8|68970.8|68950.8|68966.3|68946.3|311
1680489900000|2023-04-03 02:45:00|68966.9|68946.9|68955.4|68935.4|68969.6|68949.6|68950.4|68930.4|309
1680490200000|2023-04-03 02:50:00|68956.5|68936.5|68996.5|68976.5|68997.8|68977.8|68956.5|68936.5|474
1680490500000|2023-04-03 02:55:00|68997.1|68977.1|69017.6|68997.6|69034.2|69014.2|68995.3|68975.3|588
1680490800000|2023-04-03 03:00:00|69017.5|68997.5|69016.7|68996.7|69018.3|68998.3|68991.6|68971.6|555
1680491100000|2023-04-03 03:05:00|69017.3|68997.3|69017.4|68997.4|69019.9|68999.9|69008.7|68988.7|413
1680491400000|2023-04-03 03:10:00|69017.3|68997.3|69034.7|69014.7|69035.3|69015.3|69016.7|68996.7|417
1680491700000|2023-04-03 03:15:00|69034.6|69014.6|69024.4|69004.4|69038.5|69018.5|69021.1|69001.1|420
1680492000000|2023-04-03 03:20:00|69024.3|69004.3|69021.6|69001.6|69025.7|69005.7|69015.7|68995.7|421
1680492300000|2023-04-03 03:25:00|69021.8|69001.8|69023.7|69003.7|69025|69005|69017.8|68997.8|420
1680492600000|2023-04-03 03:30:00|69024.3|69004.3|69021.7|69001.7|69038.1|69018.1|69017.6|68997.6|392
1680492900000|2023-04-03 03:35:00|69021.8|69001.8|69023.2|69003.2|69031.1|69011.1|69018.2|68998.2|326
1680493200000|2023-04-03 03:40:00|69023.1|69003.1|69019.3|68999.3|69025.7|69005.7|69015.5|68995.5|410
1680493500000|2023-04-03 03:45:00|69019.2|68999.2|69015.3|68995.3|69020.9|69000.9|69014.8|68994.8|262
1680493800000|2023-04-03 03:50:00|69015.4|68995.4|69035.1|69015.1|69035.6|69015.6|69011|68991|417
1680494100000|2023-04-03 03:55:00|69035|69015|69043.3|69023.3|69055.1|69035.1|69034.9|69014.9|464
1680494400000|2023-04-03 04:00:00|69043.2|69023.2|69030.2|69010.2|69044.8|69024.8|69027.3|69007.3|411
1680494700000|2023-04-03 04:05:00|69030.1|69010.1|69027.2|69007.2|69030.3|69010.3|69017|68997|329
1680495000000|2023-04-03 04:10:00|69027.1|69007.1|69015|68995|69033.1|69013.1|69014.5|68994.5|327
1680495300000|2023-04-03 04:15:00|69015.8|68995.8|69017.1|68997.1|69020.5|69000.5|69011.4|68991.4|367
1680495600000|2023-04-03 04:20:00|69017.2|68997.2|69023.6|69003.6|69025.2|69005.2|69015|68995|276
1680495900000|2023-04-03 04:25:00|69023.9|69003.9|69027.2|69007.2|69033.9|69013.9|69020.5|69000.5|286
1680496200000|2023-04-03 04:30:00|69026.8|69006.8|69023.1|69003.1|69034.4|69014.4|69023.1|69003.1|381
1680496500000|2023-04-03 04:35:00|69022.9|69002.9|69006.8|68986.8|69026.8|69006.8|69006.8|68986.8|383
1680496800000|2023-04-03 04:40:00|69006.7|68986.7|69011.4|68991.4|69016.1|68996.1|69005.1|68985.1|346
1680497100000|2023-04-03 04:45:00|69011.7|68991.7|69031.9|69011.9|69032.2|69012.2|69011.7|68991.7|344
1680497400000|2023-04-03 04:50:00|69032|69012|69023.5|69003.5|69035.8|69015.8|69021.6|69001.6|356
1680497700000|2023-04-03 04:55:00|69023.4|69003.4|69022.5|69002.5|69024.7|69004.7|69017.9|68997.9|387
1680498000000|2023-04-03 05:00:00|69022.6|69002.6|69028.6|69008.6|69042|69022|69022.6|69002.6|382
1680498300000|2023-04-03 05:05:00|69028.5|69008.5|69026.3|69006.3|69037.6|69017.6|69021.3|69001.3|351
1680498600000|2023-04-03 05:10:00|69025.6|69005.6|69036.4|69016.4|69036.7|69016.7|69025.4|69005.4|358
1680498900000|2023-04-03 05:15:00|69036.3|69016.3|69023.3|69003.3|69036.5|69016.5|69020.5|69000.5|379
1680499200000|2023-04-03 05:20:00|69023.2|69003.2|69021.4|69006.4|69032.1|69012.1|69019.8|68999.8|342
1680499500000|2023-04-03 05:25:00|69021|69006|69026.7|69006.7|69036.4|69016.4|69013.5|68993.5|384
1680499800000|2023-04-03 05:30:00|69026.6|69006.6|69030.9|69010.9|69032.3|69012.3|69019.6|68999.6|452
1680500100000|2023-04-03 05:35:00|69031.1|69011.1|69033.2|69013.2|69035.4|69015.4|69022.1|69002.1|396
1680500400000|2023-04-03 05:40:00|69033.1|69013.1|69020|69000|69037.7|69017.7|69012.8|68992.8|423
1680500700000|2023-04-03 05:45:00|69019.8|68999.8|69029.4|69009.4|69045.4|69025.4|69014.2|68994.2|476
1680501000000|2023-04-03 05:50:00|69029.9|69009.9|69041.4|69021.4|69053.8|69033.8|69022.1|69002.1|413
1680501300000|2023-04-03 05:55:00|69041|69021|69013.8|68993.8|69045.6|69025.6|69013|68993|559
1680501600000|2023-04-03 06:00:00|69014.5|68994.5|69006.4|68986.4|69034.5|69014.5|69006|68986|617
1680501900000|2023-04-03 06:05:00|69006.5|68986.5|69023.9|69003.9|69026.1|69006.1|68999.5|68979.5|561
1680502200000|2023-04-03 06:10:00|69024.3|69004.3|68976.8|68956.8|69039.4|69019.4|68976.7|68956.7|638
1680502500000|2023-04-03 06:15:00|68977|68957|68954.7|68934.7|68978.8|68958.8|68951.7|68933.3|615
1680502800000|2023-04-03 06:20:00|68954.8|68934.8|68956.4|68936.4|68960.3|68940.3|68939.9|68922.9|563
1680503100000|2023-04-03 06:25:00|68956.7|68936.7|68935.5|68920.5|68962.3|68944.5|68931.7|68911.7|619
1680503400000|2023-04-03 06:30:00|68936.1|68921.1|68909.8|68889.8|68942.4|68922.4|68909.5|68889.8|633
1680503700000|2023-04-03 06:35:00|68909.9|68889.9|68894.8|68874.8|68922.9|68903|68892|68872|624
1680504000000|2023-04-03 06:40:00|68894.6|68874.6|68925|68905|68926.1|68906.1|68894.3|68874.3|594
1680504300000|2023-04-03 06:45:00|68924.9|68904.9|68920.4|68905.4|68938.7|68923.7|68908.2|68890.2|568
1680504600000|2023-04-03 06:50:00|68920.5|68905.5|68897.9|68882.9|68926.7|68909.1|68897.1|68877.5|501
1680504900000|2023-04-03 06:55:00|68897.8|68882.8|68894.8|68874.8|68905.6|68888.9|68882.3|68863.3|662
1680505200000|2023-04-03 07:00:00|68894.2|68874.2|68896.7|68881.7|68909.4|68890.7|68858.6|68842.8|834
1680505500000|2023-04-03 07:05:00|68896.6|68881.6|68844.9|68829.9|68903.6|68885.7|68837.6|68822.1|728
1680505800000|2023-04-03 07:10:00|68844.8|68829.8|68834.6|68814.6|68851.2|68833.3|68815|68795|696
1680506100000|2023-04-03 07:15:00|68838.4|68818.4|68815.4|68795.4|68845.4|68825.4|68796.8|68778.8|653
1680506400000|2023-04-03 07:20:00|68815.5|68795.5|68825.7|68805.7|68843.1|68828.1|68810.5|68793|647
1680506700000|2023-04-03 07:25:00|68826|68806|68805.9|68785.9|68831.9|68811.9|68780.1|68760.1|597
1680507000000|2023-04-03 07:30:00|68806|68786|68781|68761|68826.8|68807.4|68768.8|68751|599
1680507300000|2023-04-03 07:35:00|68781.1|68761.1|68735|68720|68783.6|68763.6|68725.2|68710.2|725
1680507600000|2023-04-03 07:40:00|68734.9|68719.9|68770.3|68750.3|68770.3|68750.3|68717.6|68702.6|649
1680507900000|2023-04-03 07:45:00|68767|68747|68754|68734|68768.6|68748.6|68742.1|68724.7|573
1680508200000|2023-04-03 07:50:00|68753.7|68733.7|68746.2|68726.2|68754.9|68739.9|68727.8|68710.6|551
1680508500000|2023-04-03 07:55:00|68746.3|68726.3|68731.9|68711.9|68756|68736|68726.6|68706.6|621
1680508800000|2023-04-03 08:00:00|68733|68713|68761.8|68746.8|68787.6|68772.6|68725.5|68707.1|697
1680509100000|2023-04-03 08:05:00|68765.1|68745.1|68759.5|68744.5|68768.4|68753.4|68738.2|68723.2|574
1680509400000|2023-04-03 08:10:00|68759.2|68744.2|68772.2|68757.2|68778.9|68763.9|68757.9|68742.9|515
1680509700000|2023-04-03 08:15:00|68772.1|68757.1|68761|68746|68778.3|68763.3|68756.5|68741|499
1680510000000|2023-04-03 08:20:00|68761.1|68746.1|68750.7|68735.7|68761.4|68746.4|68733.4|68716.1|547
1680510300000|2023-04-03 08:25:00|68750.2|68735.2|68764.5|68749.5|68765.3|68750.3|68742.8|68727.8|467
1680510600000|2023-04-03 08:30:00|68764.6|68749.6|68754.9|68739.9|68765|68750|68736.1|68721.1|475
1680510900000|2023-04-03 08:35:00|68755|68740|68762.3|68747.3|68787|68772|68744.8|68729.8|542
1680511200000|2023-04-03 08:40:00|68762.4|68747.4|68746.8|68731.8|68765.9|68750.7|68742.5|68727.5|491
1680511500000|2023-04-03 08:45:00|68748.8|68733.8|68735.2|68720.2|68757.7|68742.7|68735.2|68720.2|510
1680511800000|2023-04-03 08:50:00|68734.1|68719.1|68705.7|68690.7|68736.4|68721.4|68666.8|68651.8|675
1680512100000|2023-04-03 08:55:00|68705.8|68690.8|68711.4|68696.4|68722.9|68707.9|68701.9|68686.9|519
1680512400000|2023-04-03 09:00:00|68712.3|68697.3|68688.2|68673.2|68712.8|68697.8|68641.4|68624.3|730
1680512700000|2023-04-03 09:05:00|68688.3|68673.3|68683.5|68663.5|68693.4|68676.1|68675.3|68660.3|531
1680513000000|2023-04-03 09:10:00|68683.3|68663.3|68667.2|68652.2|68688.8|68673.8|68665.1|68650.1|485
1680513300000|2023-04-03 09:15:00|68668.5|68653.5|68670.1|68655.1|68678.1|68663.1|68660.1|68643.9|540
1680513600000|2023-04-03 09:20:00|68669.9|68654.9|68672.6|68657.6|68682.5|68665.2|68664.5|68647.5|564
1680513900000|2023-04-03 09:25:00|68672.5|68657.5|68687|68667|68689.8|68669.8|68658.2|68643.2|514
1680514200000|2023-04-03 09:30:00|68686.9|68666.9|68688|68673|68705.1|68687.3|68684.2|68664.2|431
1680514500000|2023-04-03 09:35:00|68688.1|68673.1|68682.1|68667.1|68693.9|68677.8|68678.8|68663.8|443
1680514800000|2023-04-03 09:40:00|68682|68667|68665.9|68650.9|68682.2|68667.2|68662.2|68647.2|416
1680515100000|2023-04-03 09:45:00|68665.8|68650.8|68653.1|68638.1|68671.8|68654.9|68639.5|68624.5|519
1680515400000|2023-04-03 09:50:00|68653.2|68638.2|68690.7|68675.7|68691.9|68676.9|68645.9|68630.9|508
1680515700000|2023-04-03 09:55:00|68691|68676|68662.6|68647.6|68694.1|68679.1|68661.7|68645|532
1680516000000|2023-04-03 10:00:00|68662.4|68647.4|68658.1|68643.1|68669.5|68654.5|68652.2|68635.6|642
1680516300000|2023-04-03 10:05:00|68658.3|68643.3|68653|68633|68668|68649.2|68642.3|68624.5|552
1680516600000|2023-04-03 10:10:00|68652.9|68632.9|68629.3|68614.3|68652.9|68633.3|68603.1|68584.7|630
1680516900000|2023-04-03 10:15:00|68629.5|68614.5|68613.3|68598.3|68630.3|68615.3|68598.8|68582.9|534
1680517200000|2023-04-03 10:20:00|68613.6|68598.6|68591.4|68576.4|68632.2|68616.7|68575.1|68560.1|533
1680517500000|2023-04-03 10:25:00|68591.5|68576.5|68579.9|68564.9|68595.1|68580.1|68536.8|68516.8|636
1680517800000|2023-04-03 10:30:00|68579.8|68564.8|68571|68556|68596.5|68581.5|68567.5|68547.5|527
1680518100000|2023-04-03 10:35:00|68571.1|68556.1|68596|68581|68599.1|68582.8|68570.8|68555.8|396
1680518400000|2023-04-03 10:40:00|68596.1|68581.1|68570.7|68555.7|68596.7|68581.7|68554.1|68539.1|472
1680518700000|2023-04-03 10:45:00|68571.2|68556.2|68564.9|68549.9|68586.1|68571.1|68561.9|68546.9|459
1680519000000|2023-04-03 10:50:00|68566.5|68551.5|68562.6|68547.6|68568.3|68553.3|68536.5|68521.5|552
1680519300000|2023-04-03 10:55:00|68562.5|68547.5|68545.1|68530.1|68573|68558|68534.4|68519.4|638
1680519600000|2023-04-03 11:00:00|68546.2|68531.2|68570.7|68555.7|68573.9|68558.9|68534.2|68519.2|622
1680519900000|2023-04-03 11:05:00|68570.5|68555.5|68592.3|68577.3|68595.9|68580.9|68567.1|68552.1|577
1680520200000|2023-04-03 11:10:00|68592.4|68577.4|68576.7|68561.7|68606.5|68591.5|68572.3|68557.3|540
1680520500000|2023-04-03 11:15:00|68576.9|68561.9|68577.4|68562.4|68580.8|68565.8|68566.9|68551.9|523
1680520800000|2023-04-03 11:20:00|68577|68562|68578.1|68563.1|68597.5|68582.5|68570.1|68555.1|577
1680521100000|2023-04-03 11:25:00|68578|68563|68595.1|68580.1|68601.9|68586.9|68577.1|68562.1|562
1680521400000|2023-04-03 11:30:00|68595.8|68580.8|68588.1|68573.1|68599.5|68582.7|68579.8|68564.1|611
1680521700000|2023-04-03 11:35:00|68588.2|68573.2|68546.5|68531.5|68590.1|68573.2|68545.8|68530.8|618
1680522000000|2023-04-03 11:40:00|68546.7|68531.7|68568.5|68553.5|68580.1|68565.1|68544.1|68529.1|617
1680522300000|2023-04-03 11:45:00|68568.3|68553.3|68531.1|68516.1|68577.2|68562.2|68524.9|68509.9|615
1680522600000|2023-04-03 11:50:00|68531.2|68516.2|68537.6|68522.6|68547.3|68532.3|68516.7|68501.7|624
1680522900000|2023-04-03 11:55:00|68537.5|68522.5|68502.7|68487.7|68562|68547|68495.4|68480.4|671
1680523200000|2023-04-03 12:00:00|68504.3|68489.3|68521.5|68506.5|68539|68524|68503.9|68488.9|678
1680523500000|2023-04-03 12:05:00|68521.4|68506.4|68553.2|68538.2|68554.1|68539.1|68514.5|68499.5|669
1680523800000|2023-04-03 12:10:00|68553.1|68538.1|68575.6|68560.6|68577.8|68562.8|68551.1|68536.1|686
1680524100000|2023-04-03 12:15:00|68575.5|68560.5|68563.3|68548.3|68583|68568|68553.9|68538.9|530
1680524400000|2023-04-03 12:20:00|68563|68548|68542|68527|68567.7|68552.7|68538.5|68523.5|591
1680524700000|2023-04-03 12:25:00|68541.9|68526.9|68572.2|68557.2|68575|68559|68538.2|68523.2|612
1680525000000|2023-04-03 12:30:00|68572.1|68557.1|68579.5|68564.5|68592.4|68577.4|68561.7|68546.7|575
1680525300000|2023-04-03 12:35:00|68578.1|68563.1|68579.7|68564.7|68582.6|68567.6|68552.9|68537.9|652
1680525600000|2023-04-03 12:40:00|68579.8|68564.8|68569.6|68554.6|68595.2|68580.2|68558|68543|581
1680525900000|2023-04-03 12:45:00|68569.7|68554.7|68558.9|68543.9|68597.5|68582.5|68548.8|68533.8|627
1680526200000|2023-04-03 12:50:00|68561.1|68546.1|68549.8|68534.8|68578.9|68563.9|68546|68531|630
1680526500000|2023-04-03 12:55:00|68549.6|68534.6|68577.8|68562.8|68583.4|68568.4|68546.9|68531.9|638
1680526800000|2023-04-03 13:00:00|68576.2|68561.2|68556.4|68541.4|68581.8|68566.8|68546.2|68531.2|664
1680527100000|2023-04-03 13:05:00|68556.6|68541.6|68557.8|68542.8|68563.5|68548.5|68546.1|68531.1|602
1680527400000|2023-04-03 13:10:00|68557.9|68542.9|68541.9|68526.9|68558.1|68543.1|68537|68522|581
1680527700000|2023-04-03 13:15:00|68541.7|68526.7|68567.4|68552.4|68574.7|68559.7|68534.7|68519.7|642
1680528000000|2023-04-03 13:20:00|68565.9|68550.9|68544.3|68529.3|68565.9|68550.9|68539.5|68524.5|612
1680528300000|2023-04-03 13:25:00|68546|68531|68508|68493|68548.5|68533.5|68505.5|68490.5|589
1680528600000|2023-04-03 13:30:00|68507.7|68492.7|68552.9|68537.9|68553|68538|68507.7|68492.7|699
1680528900000|2023-04-03 13:35:00|68550.5|68535.5|68471.5|68456.5|68551.3|68536.3|68470.9|68455.9|626
1680529200000|2023-04-03 13:40:00|68471.8|68456.8|68464.2|68444.2|68473.4|68458.4|68447.5|68432.5|719
1680529500000|2023-04-03 13:45:00|68463.5|68443.5|68404.3|68389.3|68468.2|68448.2|68404.3|68388|784
1680529800000|2023-04-03 13:50:00|68403.2|68388.2|68445.8|68430.8|68445.8|68430.8|68379.5|68362.1|787
1680530100000|2023-04-03 13:55:00|68445.7|68430.7|68454|68434|68483.8|68468.8|68440.3|68425.3|751
1680530400000|2023-04-03 14:00:00|68387.3|68347.9|68401.8|68381.8|68418.2|68398.2|68332.4|68312.4|1053
1680530700000|2023-04-03 14:05:00|68401.2|68381.2|68392.3|68377.3|68424.6|68409.6|68370.2|68355.2|938
1680531000000|2023-04-03 14:10:00|68392.6|68377.6|68397.4|68382.4|68419.9|68404.9|68389.5|68372.1|830
1680531300000|2023-04-03 14:15:00|68397.5|68382.5|68350.2|68335.2|68397.5|68382.5|68348.4|68333.4|804
1680531600000|2023-04-03 14:20:00|68349.4|68334.4|68308.9|68293.9|68360.8|68345.8|68251.6|68231.6|883
1680531900000|2023-04-03 14:25:00|68309.6|68294.6|68301.2|68281.2|68340.4|68325.4|68288.8|68273.8|809
1680532200000|2023-04-03 14:30:00|68294.8|68279.8|68353.5|68338.5|68369.5|68354.5|68294.8|68277.7|826
1680532500000|2023-04-03 14:35:00|68353.6|68338.6|68432.1|68417.1|68446.5|68429.7|68353.1|68338.1|811
1680532800000|2023-04-03 14:40:00|68433.3|68418.3|68442.8|68427.8|68444|68429|68397.6|68381.1|775
1680533100000|2023-04-03 14:45:00|68443.4|68428.4|68434.6|68419.6|68457.7|68442.7|68429.5|68414.5|830
1680533400000|2023-04-03 14:50:00|68434.9|68419.9|68453.2|68438.2|68460.8|68443.5|68409.7|68394.7|879
1680533700000|2023-04-03 14:55:00|68453.1|68438.1|68444.6|68429.6|68456.5|68441.5|68399.8|68384.8|906
1680534000000|2023-04-03 15:00:00|68444.1|68429.1|68448.4|68433.4|68456.3|68441.3|68417|68402|890
1680534300000|2023-04-03 15:05:00|68448.3|68433.3|68477.3|68462.3|68477.3|68462.3|68435.3|68420.3|682
1680534600000|2023-04-03 15:10:00|68475.8|68460.8|68488.8|68468.8|68496.7|68481.7|68471.6|68455.8|700
1680534900000|2023-04-03 15:15:00|68488.2|68473.2|68471.6|68456.6|68500.6|68482.7|68468.7|68453.7|714
1680535200000|2023-04-03 15:20:00|68471.3|68456.3|68464|68449|68471.8|68456.8|68454.2|68439.2|624
1680535500000|2023-04-03 15:25:00|68463.5|68448.5|68466.1|68451.1|68468.9|68453.9|68452|68437|675
1680535800000|2023-04-03 15:30:00|68465.5|68450.5|68454.1|68434.1|68468|68452|68438.9|68421.6|633
1680536100000|2023-04-03 15:35:00|68451.2|68436.2|68435.6|68420.6|68452.6|68436.2|68435.6|68420.6|619
1680536400000|2023-04-03 15:40:00|68436|68421|68421.9|68406.9|68437.1|68421.3|68411.8|68396.8|467
1680536700000|2023-04-03 15:45:00|68424.5|68409.5|68406.2|68391.2|68432.8|68416.1|68400.2|68384.5|525
1680537000000|2023-04-03 15:50:00|68406.3|68391.3|68415.5|68400.5|68422.8|68407.8|68404|68389|564
1680537300000|2023-04-03 15:55:00|68415.6|68400.6|68424|68409|68430.9|68415.9|68412.1|68397.1|477
1680537600000|2023-04-03 16:00:00|68424.1|68409.1|68436.1|68421.1|68443.6|68428.6|68421.4|68406.4|558
1680537900000|2023-04-03 16:05:00|68436.3|68421.3|68446.2|68431.2|68452.4|68437.4|68432.4|68417.4|511
1680538200000|2023-04-03 16:10:00|68446.3|68431.3|68426.7|68411.7|68448|68433|68412.9|68397.9|457
1680538500000|2023-04-03 16:15:00|68426.5|68411.5|68408.5|68393.5|68427.7|68412.7|68404.2|68389.2|494
1680538800000|2023-04-03 16:20:00|68408.4|68393.4|68423.2|68408.2|68435.4|68420.4|68400.9|68385.9|508
1680539100000|2023-04-03 16:25:00|68423.3|68408.3|68433.3|68418.3|68433.3|68418.3|68410.6|68395.6|488
1680539400000|2023-04-03 16:30:00|68433.2|68418.2|68447|68432|68448.4|68433.4|68433.2|68418.2|475
1680539700000|2023-04-03 16:35:00|68447.1|68432.1|68456.4|68441.4|68458.3|68443.3|68431.2|68416.2|419
1680540000000|2023-04-03 16:40:00|68456.5|68441.5|68445|68430|68461.8|68446.8|68444.6|68429.6|415
1680540300000|2023-04-03 16:45:00|68444.9|68429.9|68437.2|68422.2|68445.3|68430.3|68429.6|68414.6|376
1680540600000|2023-04-03 16:50:00|68436.9|68421.9|68448.9|68433.9|68449.2|68434.2|68426|68411|426
1680540900000|2023-04-03 16:55:00|68449|68434|68432.4|68417.4|68450|68435|68431.7|68416.7|408
1680541200000|2023-04-03 17:00:00|68432.7|68417.7|68456.6|68441.6|68457.3|68442.3|68432.3|68417.3|512
1680541500000|2023-04-03 17:05:00|68456.5|68441.5|68463.6|68448.6|68486.6|68471.6|68456|68441|466
1680541800000|2023-04-03 17:10:00|68463.5|68448.5|68482.6|68467.6|68482.6|68467.6|68458.2|68443.2|472
1680542100000|2023-04-03 17:15:00|68482.3|68467.3|68472.4|68457.4|68482.3|68467.3|68467.6|68452.6|494
1680542400000|2023-04-03 17:20:00|68472.3|68457.3|68461|68446|68473.7|68458.7|68458.1|68443.1|415
1680542700000|2023-04-03 17:25:00|68460.9|68445.9|68470.7|68455.7|68471.9|68456.9|68457.2|68442.2|407
1680543000000|2023-04-03 17:30:00|68471.2|68456.2|68455.2|68440.2|68473.6|68458.6|68450.9|68435.9|482
1680543300000|2023-04-03 17:35:00|68455.1|68440.1|68445.1|68430.1|68460.7|68445.7|68444.4|68429.4|432
1680543600000|2023-04-03 17:40:00|68445|68430|68445.2|68430.2|68446.9|68431.9|68435.2|68420.2|422
1680543900000|2023-04-03 17:45:00|68445.3|68430.3|68454.5|68439.5|68467.9|68452.9|68445.1|68430.1|414
1680544200000|2023-04-03 17:50:00|68454.4|68439.4|68454|68439|68460.4|68445.4|68451.7|68436.7|365
1680544500000|2023-04-03 17:55:00|68453.8|68438.8|68442.6|68427.6|68454.9|68439.9|68441.5|68426.5|362
1680544800000|2023-04-03 18:00:00|68442.7|68427.7|68438.6|68423.6|68448.1|68433.1|68432.1|68417.1|448
1680545100000|2023-04-03 18:05:00|68438.5|68423.5|68442.5|68427.5|68448.3|68433.3|68436.3|68421.3|398
1680545400000|2023-04-03 18:10:00|68442|68427|68416.4|68401.4|68444.3|68429.3|68414.6|68399.6|468
1680545700000|2023-04-03 18:15:00|68416.2|68401.2|68423.4|68403.4|68444.7|68429.7|68416.2|68400.8|505
1680546000000|2023-04-03 18:20:00|68423.3|68403.3|68405.9|68390.9|68423.3|68403.3|68396.7|68381.7|440
1680546300000|2023-04-03 18:25:00|68405.5|68390.5|68382.2|68367.2|68406.3|68391.3|68362.2|68347.2|591
1680546600000|2023-04-03 18:30:00|68381.5|68366.5|68378|68363|68388.3|68373.3|68374.7|68359.7|475
1680546900000|2023-04-03 18:35:00|68377.8|68362.8|68373.7|68358.7|68379|68364|68359.4|68344.4|499
1680547200000|2023-04-03 18:40:00|68373.8|68358.8|68388.6|68373.6|68388.8|68373.8|68372.2|68357.2|456
1680547500000|2023-04-03 18:45:00|68388.5|68373.5|68382.3|68367.3|68395|68380|68379.8|68364.8|448
1680547800000|2023-04-03 18:50:00|68382.2|68367.2|68383.2|68368.2|68390.8|68375.8|68379.3|68364.3|365
1680548100000|2023-04-03 18:55:00|68383.1|68368.1|68385.7|68370.7|68388.3|68373.3|68378.4|68363.4|470
1680548400000|2023-04-03 19:00:00|68385.5|68370.5|68388.8|68373.8|68397.3|68382.3|68384.1|68369.1|447
1680548700000|2023-04-03 19:05:00|68388.6|68373.6|68383.9|68368.9|68391.3|68376.3|68381.8|68366.8|402
1680549000000|2023-04-03 19:10:00|68383.8|68368.8|68374.1|68359.1|68383.8|68368.8|68371.9|68356.9|366
1680549300000|2023-04-03 19:15:00|68373.9|68358.9|68381.8|68366.8|68386.4|68371.4|68371.4|68356.4|382
1680549600000|2023-04-03 19:20:00|68381.6|68366.6|68382.3|68367.3|68387.3|68372.3|68377|68362|429
1680549900000|2023-04-03 19:25:00|68381.9|68366.9|68374.8|68359.8|68382.3|68367.3|68364.8|68349.8|467
1680550200000|2023-04-03 19:30:00|68374.4|68359.4|68369.4|68354.4|68378.9|68363.9|68366.6|68351.6|422
1680550500000|2023-04-03 19:35:00|68369.3|68354.3|68356.1|68341.1|68372.5|68357.5|68349.5|68334.5|377
1680550800000|2023-04-03 19:40:00|68356.2|68341.2|68351|68336|68363.2|68348.2|68350.8|68335.8|426
1680551100000|2023-04-03 19:45:00|68350.9|68335.9|68345.7|68330.7|68350.9|68335.9|68342.5|68327.5|317
1680551400000|2023-04-03 19:50:00|68345.3|68330.3|68335.5|68320.5|68345.3|68330.3|68332.6|68317.6|469
1680551700000|2023-04-03 19:55:00|68335.3|68320.3|68325.1|68310.1|68335.6|68320.6|68318.4|68303.4|515
1680552000000|2023-04-03 20:00:00|68325.8|68310.8|68319.4|68299.4|68332.6|68312.6|68316.7|68299.3|495
1680552300000|2023-04-03 20:05:00|68319.7|68299.7|68319.1|68299.1|68322.2|68302.2|68313.7|68295.5|300
1680552600000|2023-04-03 20:10:00|68318.7|68298.7|68331.7|68311.7|68336.3|68316.3|68316.1|68298.4|362
1680552900000|2023-04-03 20:15:00|68332|68312|68343.6|68323.6|68347.1|68327.1|68332|68312|298
1680553200000|2023-04-03 20:20:00|68343.7|68323.7|68339.7|68319.7|68347.8|68327.8|68338.5|68318.5|303
1680553500000|2023-04-03 20:25:00|68339.6|68319.6|68329.6|68309.6|68342|68322|68326.6|68306.6|233
1680553800000|2023-04-03 20:30:00|68330.1|68310.1|68330.2|68310.2|68332.5|68312.5|68320.6|68302.4|302
1680554100000|2023-04-03 20:35:00|68330.3|68310.3|68344.6|68324.6|68347|68327|68328.3|68308.3|239
1680554400000|2023-04-03 20:40:00|68344.8|68324.8|68347.6|68327.6|68350.9|68330.9|68343.3|68324.5|252
1680554700000|2023-04-03 20:45:00|68347.8|68327.8|68344.5|68324.5|68350.2|68330.2|68344.1|68324.1|233
1680555000000|2023-04-03 20:50:00|68344.4|68324.4|68346.3|68326.3|68353.4|68333.4|68344|68324|196
1680555300000|2023-04-03 20:55:00|68346.4|68326.4|68420.8|68321.8|68420.8|68332.5|68344.3|68308|352
1680555600000|2023-04-03 21:00:00|68415.8|68316.8|68365.6|68326.8|68417.9|68326.8|68365.6|68296.8|17
1680555900000|2023-04-03 21:05:00|68330.6|68291.7|68339|68285.3|68340.1|68299.1|68323.6|68284.8|41
1680556200000|2023-04-03 21:10:00|68344.7|68281.2|68343.5|68276.8|68345.1|68283.2|68343.5|68276.5|18
1680556500000|2023-04-03 21:15:00|68344.4|68276.4|68343.7|68278.5|68346|68279.1|68342.8|68276.4|39
1680556800000|2023-04-03 21:20:00|68343.4|68278.3|68320.3|68277|68343.4|68292.5|68319.7|68275|103
1680557100000|2023-04-03 21:25:00|68320.4|68277.1|68341.2|68287.4|68344.9|68291.1|68317.4|68275.5|72
1680557400000|2023-04-03 21:30:00|68341.1|68286.7|68329.2|68292|68344.6|68292.3|68329|68284.1|164
1680557700000|2023-04-03 21:35:00|68329.4|68290.4|68344.1|68309.7|68346.1|68312.5|68329.4|68290.4|102
1680558000000|2023-04-03 21:40:00|68344|68310.3|68343.5|68310|68345.4|68315.8|68343.1|68309.4|163
1680558300000|2023-04-03 21:45:00|68342.8|68310.1|68337.5|68309.3|68351.3|68312.1|68337.5|68294|101
1680558600000|2023-04-03 21:50:00|68337.3|68309.5|68343.1|68293.3|68343.1|68314.3|68332.7|68293.3|48
1680558900000|2023-04-03 21:55:00|68342.9|68293.4|68336|68312.1|68344.1|68315.5|68335.4|68293.4|81
1680559200000|2023-04-03 22:00:00|68338|68312.3|68316.5|68295.5|68338|68312.3|68316.4|68295.5|244
1680559500000|2023-04-03 22:05:00|68316.4|68295.4|68314.2|68294.2|68317.6|68297.6|68312.3|68288.8|180
1680559800000|2023-04-03 22:10:00|68314.3|68294.3|68312.9|68292.9|68318.1|68298.1|68309.6|68288.3|198
1680560100000|2023-04-03 22:15:00|68313.1|68293.1|68314.1|68294.1|68318|68298|68309.9|68288.4|219
1680560400000|2023-04-03 22:20:00|68314.3|68294.3|68317.6|68297.6|68319.6|68299.6|68314|68294|168
1680560700000|2023-04-03 22:25:00|68317.5|68297.5|68318.2|68298.2|68318.5|68298.5|68313.8|68293.8|183
1680561000000|2023-04-03 22:30:00|68318.3|68298.3|68318.8|68298.8|68319.2|68299.2|68317|68297|181
1680561300000|2023-04-03 22:35:00|68319.1|68299.1|68324|68304|68324.9|68304.9|68319.1|68299.1|146
1680561600000|2023-04-03 22:40:00|68324.3|68304.3|68318.9|68298.9|68324.6|68304.6|68318|68298|142
1680561900000|2023-04-03 22:45:00|68319|68299|68323.8|68303.8|68326.6|68306.6|68314.9|68294.9|153
1680562200000|2023-04-03 22:50:00|68323.7|68303.7|68319.2|68299.2|68323.8|68303.8|68317.4|68297.4|130
1680562500000|2023-04-03 22:55:00|68319.1|68299.1|68322.7|68302.7|68322.8|68302.8|68318.6|68298.6|102
1680562800000|2023-04-03 23:00:00|68322.5|68302.5|68309|68289|68322.6|68302.6|68309|68289|267
1680563100000|2023-04-03 23:05:00|68309.1|68289.1|68302.1|68282.1|68311|68291|68302|68282|233
1680563400000|2023-04-03 23:10:00|68302.2|68282.2|68297.1|68277.1|68308.2|68288.2|68297.1|68277.1|183
1680563700000|2023-04-03 23:15:00|68297.2|68277.2|68301.2|68281.2|68302.7|68282.7|68297|68277|235
1680564000000|2023-04-03 23:20:00|68301.1|68281.1|68297.2|68277.2|68301.4|68281.4|68290.1|68270.1|297
1680564300000|2023-04-03 23:25:00|68297.3|68277.3|68294.9|68274.9|68299.8|68279.8|68294.1|68274.1|258
1680564600000|2023-04-03 23:30:00|68294.8|68274.8|68297.7|68277.7|68302.9|68282.9|68294.2|68274.2|226
1680564900000|2023-04-03 23:35:00|68298.3|68278.3|68288|68268|68301|68281|68287.5|68267.5|245
1680565200000|2023-04-03 23:40:00|68288.1|68268.1|68292|68272|68295.9|68275.9|68286.5|68266.5|218
1680565500000|2023-04-03 23:45:00|68292.1|68272.1|68290.9|68270.9|68293.3|68273.3|68288.9|68268.9|179
1680565800000|2023-04-03 23:50:00|68290.8|68270.8|68290.5|68270.5|68296.4|68276.4|68289.9|68269.9|204
1680566100000|2023-04-03 23:55:00|68290.6|68270.6|68304.7|68284.7|68304.7|68284.7|68290.2|68270.2|236
1680566400000|2023-04-04 00:00:00|68304.6|68284.6|68322.2|68302.2|68331.5|68311.5|68299.9|68279.9|483
1680566700000|2023-04-04 00:05:00|68322.1|68302.1|68306.7|68286.7|68324.8|68304.8|68305.3|68285.3|339
1680567000000|2023-04-04 00:10:00|68306.6|68286.6|68317.5|68297.5|68317.6|68297.6|68303|68283|369
1680567300000|2023-04-04 00:15:00|68317.6|68297.6|68314|68294|68319|68299|68308.3|68288.3|318
1680567600000|2023-04-04 00:20:00|68313.9|68293.9|68295.9|68275.9|68314|68294|68295.8|68275.8|314
1680567900000|2023-04-04 00:25:00|68296.5|68276.5|68296.1|68276.1|68298.8|68278.8|68286.8|68266.8|356
1680568200000|2023-04-04 00:30:00|68296|68276|68302.5|68282.5|68308.9|68288.9|68295.9|68275.9|356
1680568500000|2023-04-04 00:35:00|68302.4|68282.4|68319|68299|68319.1|68299.1|68298.4|68278.4|305
1680568800000|2023-04-04 00:40:00|68319.1|68299.1|68324.5|68304.5|68324.7|68304.7|68313.7|68293.7|358
1680569100000|2023-04-04 00:45:00|68324.7|68304.7|68323.1|68303.1|68325.5|68305.5|68314.1|68294.1|353
1680569400000|2023-04-04 00:50:00|68323.3|68303.3|68351.2|68331.2|68352.9|68332.9|68321.2|68301.2|486
1680569700000|2023-04-04 00:55:00|68351|68331|68341.4|68321.4|68351.1|68331.1|68334.1|68314.1|389
1680570000000|2023-04-04 01:00:00|68341.3|68321.3|68344.9|68324.9|68363.3|68343.3|68338.2|68318.2|442
1680570300000|2023-04-04 01:05:00|68345|68325|68366.1|68346.1|68367.4|68347.4|68340.1|68320.1|413
1680570600000|2023-04-04 01:10:00|68366.4|68346.4|68366.6|68346.6|68373.6|68353.6|68364.6|68344.6|374
1680570900000|2023-04-04 01:15:00|68367|68347|68361|68341|68374.4|68354.4|68361|68341|337
1680571200000|2023-04-04 01:20:00|68361.1|68341.1|68359.4|68339.4|68379.1|68359.1|68359|68339|331
1680571500000|2023-04-04 01:25:00|68359.5|68339.5|68360.3|68340.3|68362.6|68342.6|68353.6|68333.6|330
1680571800000|2023-04-04 01:30:00|68360.4|68340.4|68376.3|68356.3|68376.7|68356.7|68347.4|68327.4|448
1680572100000|2023-04-04 01:35:00|68376.2|68356.2|68372.5|68352.5|68380.7|68360.7|68370.6|68350.6|389
1680572400000|2023-04-04 01:40:00|68372.6|68352.6|68372.5|68352.5|68379|68359|68357.1|68337.1|361
1680572700000|2023-04-04 01:45:00|68372.6|68352.6|68394.5|68374.5|68400.4|68380.4|68372.6|68352.6|386
1680573000000|2023-04-04 01:50:00|68394.6|68374.6|68382.4|68362.4|68409.4|68389.4|68378|68358|389
1680573300000|2023-04-04 01:55:00|68382.5|68362.5|68390.9|68370.9|68395|68375|68380.4|68360.4|344
1680573600000|2023-04-04 02:00:00|68391.4|68371.4|68379.1|68359.1|68401.5|68381.5|68374.4|68354.4|460
1680573900000|2023-04-04 02:05:00|68379.2|68359.2|68384.3|68364.3|68385.8|68365.8|68375.4|68355.4|374
1680574200000|2023-04-04 02:10:00|68384.8|68364.8|68411.5|68391.5|68414.7|68394.7|68384.8|68364.8|329
1680574500000|2023-04-04 02:15:00|68411.6|68391.6|68400.5|68380.5|68419.6|68399.6|68395.8|68375.8|370
1680574800000|2023-04-04 02:20:00|68400.4|68380.4|68400.9|68380.9|68404.7|68384.7|68394.2|68374.2|311
1680575100000|2023-04-04 02:25:00|68399.7|68379.7|68397.2|68377.2|68403|68383|68394.3|68374.3|361
1680575400000|2023-04-04 02:30:00|68397.3|68377.3|68400.1|68380.1|68400.7|68380.7|68381.6|68361.6|363
1680575700000|2023-04-04 02:35:00|68399.8|68379.8|68402.8|68382.8|68407.6|68387.6|68393.5|68373.5|325
1680576000000|2023-04-04 02:40:00|68402.9|68382.9|68419.8|68399.8|68419.8|68399.8|68402.5|68382.5|332
1680576300000|2023-04-04 02:45:00|68419.7|68399.7|68411.5|68391.5|68419.8|68399.8|68404.9|68384.9|307
1680576600000|2023-04-04 02:50:00|68411.6|68391.6|68410.3|68390.3|68413.5|68393.5|68403.5|68383.5|271
1680576900000|2023-04-04 02:55:00|68410.4|68390.4|68405.3|68385.3|68412.6|68392.6|68404.1|68384.1|324
1680577200000|2023-04-04 03:00:00|68405.2|68385.2|68410.3|68390.3|68414.9|68394.9|68402.2|68382.2|295
1680577500000|2023-04-04 03:05:00|68410.4|68390.4|68407.4|68387.4|68413|68393|68406.5|68386.5|267
1680577800000|2023-04-04 03:10:00|68407.2|68387.2|68403.1|68383.1|68407.5|68387.5|68402|68382|248
1680578100000|2023-04-04 03:15:00|68403|68383|68406|68386|68411.6|68391.6|68402.7|68382.7|282
1680578400000|2023-04-04 03:20:00|68405.8|68385.8|68404.6|68384.6|68411.4|68391.4|68402.4|68382.4|293
1680578700000|2023-04-04 03:25:00|68403.9|68383.9|68417.1|68397.1|68417.5|68397.5|68403.9|68383.9|249
1680579000000|2023-04-04 03:30:00|68417.2|68397.2|68409.9|68389.9|68417.4|68397.4|68408.5|68388.5|271
1680579300000|2023-04-04 03:35:00|68408.6|68388.6|68399|68379|68411.6|68391.6|68398.9|68378.9|275
1680579600000|2023-04-04 03:40:00|68398.9|68378.9|68403.1|68383.1|68403.7|68383.7|68396.1|68376.1|222
1680579900000|2023-04-04 03:45:00|68403.2|68383.2|68401.4|68381.4|68408|68388|68395.4|68375.4|256
1680580200000|2023-04-04 03:50:00|68401.5|68381.5|68411.5|68391.5|68415.4|68395.4|68401.3|68381.3|368
1680580500000|2023-04-04 03:55:00|68411.4|68391.4|68419.2|68399.2|68419.3|68399.7|68410.9|68390.9|308
1680580800000|2023-04-04 04:00:00|68419.3|68399.3|68413.5|68393.5|68419.3|68399.3|68408.9|68388.9|336
1680581100000|2023-04-04 04:05:00|68413.4|68393.4|68411.9|68391.9|68415.8|68395.8|68406.9|68386.9|278
1680581400000|2023-04-04 04:10:00|68410|68390|68416.3|68396.3|68417.3|68397.3|68404|68384|278
1680581700000|2023-04-04 04:15:00|68416.4|68396.4|68413.3|68393.3|68424.5|68404.5|68413.3|68393.3|301
1680582000000|2023-04-04 04:20:00|68412.9|68392.9|68405|68385|68415.9|68395.9|68404.9|68384.9|255
1680582300000|2023-04-04 04:25:00|68404.9|68384.9|68399.5|68379.5|68407|68387|68396.8|68376.8|264
1680582600000|2023-04-04 04:30:00|68401.6|68381.6|68414.3|68394.3|68418.9|68398.9|68382.1|68362.1|653
1680582900000|2023-04-04 04:35:00|68414.4|68394.4|68407.1|68387.1|68422.6|68402.6|68404.8|68384.8|411
1680583200000|2023-04-04 04:40:00|68407.7|68387.7|68370.7|68350.7|68411.8|68391.8|68370.7|68350.7|487
1680583500000|2023-04-04 04:45:00|68370.6|68350.6|68360.4|68340.4|68375.1|68355.1|68357.5|68337.5|442
1680583800000|2023-04-04 04:50:00|68360.3|68340.3|68365.9|68345.9|68369.7|68349.7|68355.4|68335.4|358
1680584100000|2023-04-04 04:55:00|68366|68346|68383.3|68363.3|68385.9|68365.9|68364.7|68344.7|293
1680584400000|2023-04-04 05:00:00|68383.5|68363.5|68388.6|68368.6|68395.1|68375.1|68376|68356|431
1680584700000|2023-04-04 05:05:00|68388.7|68368.7|68405.1|68385.1|68406.8|68386.8|68386.9|68366.9|328
1680585000000|2023-04-04 05:10:00|68405.2|68385.2|68402|68382|68408.7|68388.7|68401.1|68381.1|230
1680585300000|2023-04-04 05:15:00|68402.1|68382.1|68402.2|68382.2|68404.5|68384.5|68395.2|68375.2|255
1680585600000|2023-04-04 05:20:00|68402.1|68382.1|68402.9|68382.9|68407.9|68387.9|68392.6|68372.8|202
1680585900000|2023-04-04 05:25:00|68402.8|68382.8|68395.6|68375.6|68402.9|68382.9|68389.4|68369.4|261
1680586200000|2023-04-04 05:30:00|68395.5|68375.5|68408.3|68388.3|68409.4|68389.4|68392|68372|323
1680586500000|2023-04-04 05:35:00|68408.2|68388.2|68399.6|68379.6|68408.6|68388.6|68396.1|68376.1|249
1680586800000|2023-04-04 05:40:00|68399.7|68379.7|68449.9|68429.9|68450.3|68430.3|68399.7|68379.7|379
1680587100000|2023-04-04 05:45:00|68449.8|68429.8|68439.1|68419.1|68453|68433|68428|68408|366
1680587400000|2023-04-04 05:50:00|68439.2|68419.2|68426.2|68406.2|68439.2|68419.2|68420.4|68400.4|388
1680587700000|2023-04-04 05:55:00|68425|68405|68434.1|68414.1|68435.7|68415.7|68415|68395|377
1680588000000|2023-04-04 06:00:00|68434.2|68414.2|68412.9|68392.9|68435.6|68415.6|68405.2|68385.2|519
1680588300000|2023-04-04 06:05:00|68412.8|68392.8|68403.4|68383.4|68412.8|68392.8|68390.2|68370.8|485
1680588600000|2023-04-04 06:10:00|68403.5|68383.5|68402.7|68387.7|68415.5|68397|68392.7|68373.4|450
1680588900000|2023-04-04 06:15:00|68402.6|68387.6|68393.2|68373.2|68407.3|68392.3|68385.2|68368.8|465
1680589200000|2023-04-04 06:20:00|68393.3|68373.3|68356.9|68336.9|68396.9|68376.9|68356.7|68336.7|490
1680589500000|2023-04-04 06:25:00|68356.8|68336.8|68347.7|68327.7|68356.8|68336.8|68339|68319|486
1680589800000|2023-04-04 06:30:00|68347.8|68327.8|68352.6|68332.6|68366.7|68346.7|68346.8|68327.7|506
1680590100000|2023-04-04 06:35:00|68352.8|68332.8|68327.9|68307.9|68353.2|68333.2|68325.1|68305.1|450
1680590400000|2023-04-04 06:40:00|68328|68308|68305.2|68285.2|68333|68313|68290.1|68270.1|558
1680590700000|2023-04-04 06:45:00|68305.4|68285.4|68312.8|68297.8|68326.7|68307.6|68303|68283|518
1680591000000|2023-04-04 06:50:00|68312.7|68297.7|68316|68296|68334.7|68319.7|68307.5|68292.5|483
1680591300000|2023-04-04 06:55:00|68317.8|68297.8|68298.5|68278.5|68324.6|68304.6|68293|68273|473
1680591600000|2023-04-04 07:00:00|68297.6|68277.6|68295.1|68275.1|68308.9|68291.4|68261.5|68246.5|672
1680591900000|2023-04-04 07:05:00|68295.4|68275.4|68283.9|68263.9|68300|68280|68271|68251|592
1680592200000|2023-04-04 07:10:00|68283.8|68263.8|68243.4|68223.4|68288.3|68268.3|68240.2|68220.2|574
1680592500000|2023-04-04 07:15:00|68243.1|68223.1|68243.7|68223.7|68253.5|68233.5|68216.6|68198.9|626
1680592800000|2023-04-04 07:20:00|68243.6|68223.6|68273.1|68258.1|68278.6|68258.6|68242.3|68222.3|562
1680593100000|2023-04-04 07:25:00|68273.2|68258.2|68301|68281|68307.2|68292.2|68273.2|68258.2|600
1680593400000|2023-04-04 07:30:00|68301.2|68281.2|68305.4|68285.4|68330.3|68310.3|68289.9|68269.9|665
1680593700000|2023-04-04 07:35:00|68305.8|68285.8|68284.7|68264.7|68321.5|68301.5|68281.8|68261.8|576
1680594000000|2023-04-04 07:40:00|68284.5|68264.5|68245.4|68225.4|68302|68282|68239.6|68219.6|661
1680594300000|2023-04-04 07:45:00|68245.5|68225.5|68220|68200|68261.3|68241.3|68220|68200|666
1680594600000|2023-04-04 07:50:00|68219.7|68199.7|68147.9|68127.9|68221.1|68201.1|68106|68086|839
1680594900000|2023-04-04 07:55:00|68148.2|68128.2|68186.3|68166.3|68207.2|68192.2|68143.8|68123.8|656
1680595200000|2023-04-04 08:00:00|68185.4|68165.4|68228.9|68208.9|68239.6|68219.6|68183.4|68163.4|684
1680595500000|2023-04-04 08:05:00|68228.7|68208.7|68213.1|68193.1|68240.3|68220.3|68207|68187|618
1680595800000|2023-04-04 08:10:00|68213|68193|68200.6|68180.6|68229.4|68209.4|68198.1|68178.1|517
1680596100000|2023-04-04 08:15:00|68199.8|68179.8|68199.3|68179.3|68223.8|68203.8|68190.7|68170.7|568
1680596400000|2023-04-04 08:20:00|68199.4|68179.4|68199.4|68179.4|68217|68197|68188.5|68168.5|554
1680596700000|2023-04-04 08:25:00|68199.3|68179.3|68219.8|68199.8|68222.1|68202.1|68199.1|68179.1|519
1680597000000|2023-04-04 08:30:00|68221|68201|68223.5|68203.5|68225.2|68205.2|68201.6|68181.6|535
1680597300000|2023-04-04 08:35:00|68223.3|68203.3|68217.5|68197.5|68242.3|68222.3|68217.5|68197.5|531
1680597600000|2023-04-04 08:40:00|68217.3|68197.3|68241.9|68221.9|68259.5|68239.5|68217.3|68197.3|502
1680597900000|2023-04-04 08:45:00|68241.8|68221.8|68229|68209|68254.1|68234.1|68219.1|68199.1|564
1680598200000|2023-04-04 08:50:00|68228.9|68208.9|68234.9|68214.9|68247|68227|68225.3|68205.3|452
1680598500000|2023-04-04 08:55:00|68235|68215|68240.6|68220.6|68247.3|68227.3|68232.9|68212.9|528
1680598800000|2023-04-04 09:00:00|68241.2|68221.2|68213.9|68193.9|68247.7|68227.7|68212.6|68192.6|650
1680599100000|2023-04-04 09:05:00|68214|68194|68175.7|68155.7|68217.8|68197.8|68173.9|68153.9|642
1680599400000|2023-04-04 09:10:00|68175.6|68155.6|68177.6|68157.6|68184.7|68164.7|68153.8|68133.8|619
1680599700000|2023-04-04 09:15:00|68177.8|68157.8|68152.7|68132.7|68207.6|68187.6|68152.4|68132.4|657
1680600000000|2023-04-04 09:20:00|68152.6|68132.6|68151.1|68131.1|68171.4|68151.4|68137.4|68117.4|600
1680600300000|2023-04-04 09:25:00|68150.9|68130.9|68166.2|68146.2|68166.5|68146.5|68140.3|68120.3|515
1680600600000|2023-04-04 09:30:00|68166.3|68146.3|68168.9|68148.9|68194.6|68174.6|68166.3|68146.3|502
1680600900000|2023-04-04 09:35:00|68169|68149|68164.7|68144.7|68173|68153|68156.4|68136.4|563
1680601200000|2023-04-04 09:40:00|68164.3|68144.3|68171.4|68151.4|68175.7|68155.7|68141.9|68121.9|516
1680601500000|2023-04-04 09:45:00|68171.2|68151.2|68154.6|68134.6|68171.3|68151.3|68133.7|68113.7|538
1680601800000|2023-04-04 09:50:00|68155.2|68135.2|68131.5|68111.5|68156.2|68136.2|68124.5|68104.5|564
1680602100000|2023-04-04 09:55:00|68132.2|68112.2|68151.4|68136.4|68157.9|68137.9|68127.1|68107.1|538
1680602400000|2023-04-04 10:00:00|68150.4|68135.4|68159.5|68139.5|68167.8|68147.8|68148.8|68128.8|534
1680602700000|2023-04-04 10:05:00|68159.4|68139.4|68177.4|68157.4|68177.4|68157.4|68140.3|68120.3|605
1680603000000|2023-04-04 10:10:00|68177.8|68157.8|68180.5|68160.5|68198.8|68178.8|68171.6|68151.6|510
1680603300000|2023-04-04 10:15:00|68180.6|68160.6|68156|68136|68181.1|68161.1|68148.4|68128.4|497
1680603600000|2023-04-04 10:20:00|68156.1|68136.1|68166.1|68146.1|68167.9|68147.9|68126.6|68111.6|505
1680603900000|2023-04-04 10:25:00|68166.2|68146.2|68173.8|68153.8|68179.1|68159.1|68159.1|68139.1|461
1680604200000|2023-04-04 10:30:00|68173.9|68153.9|68197.9|68177.9|68208.5|68188.5|68170.9|68150.9|516
1680604500000|2023-04-04 10:35:00|68197.8|68177.8|68219.5|68199.5|68219.5|68201.7|68194.2|68174.2|414
1680604800000|2023-04-04 10:40:00|68220.4|68200.4|68219.2|68199.2|68233.8|68216.1|68207.3|68187.3|504
1680605100000|2023-04-04 10:45:00|68219.4|68199.4|68240.3|68220.3|68242.4|68222.4|68217.8|68197.8|465
1680605400000|2023-04-04 10:50:00|68240.5|68220.5|68222.5|68202.5|68248.2|68228.2|68213.1|68193.1|523
1680605700000|2023-04-04 10:55:00|68222.7|68202.7|68219.9|68199.9|68234.7|68214.7|68219.9|68199.9|465
1680606000000|2023-04-04 11:00:00|68219.8|68199.8|68236.1|68216.1|68246.5|68231.5|68219.8|68199.8|551
1680606300000|2023-04-04 11:05:00|68235.9|68215.9|68249|68234|68255.6|68240.6|68234.7|68214.7|472
1680606600000|2023-04-04 11:10:00|68249.1|68234.1|68298.2|68278.2|68298.3|68278.3|68242.3|68227.3|525
1680606900000|2023-04-04 11:15:00|68297.9|68277.9|68319.2|68299.2|68324.1|68304.1|68285.6|68270.6|585
1680607200000|2023-04-04 11:20:00|68319.1|68299.1|68320.8|68300.8|68334.3|68314.3|68309.6|68289.6|572
1680607500000|2023-04-04 11:25:00|68320.9|68300.9|68309.9|68294.9|68331.9|68316.9|68308.6|68293.6|511
1680607800000|2023-04-04 11:30:00|68310.2|68295.2|68312.6|68297.6|68327.1|68312.1|68307.9|68292.9|505
1680608100000|2023-04-04 11:35:00|68312.5|68297.5|68293.9|68278.9|68312.7|68297.7|68290|68275|416
1680608400000|2023-04-04 11:40:00|68293.8|68278.8|68297.4|68282.4|68306.2|68291.2|68291.4|68276.1|389
1680608700000|2023-04-04 11:45:00|68297.3|68282.3|68309.2|68294.2|68309.2|68294.2|68293.4|68273.4|409
1680609000000|2023-04-04 11:50:00|68309|68294|68314.5|68294.5|68322.2|68305.3|68305.6|68290.1|465
1680609300000|2023-04-04 11:55:00|68312.8|68292.8|68364.6|68349.6|68377.1|68357.1|68306.5|68286.9|600
1680609600000|2023-04-04 12:00:00|68364.3|68349.3|68349.5|68334.5|68382.3|68362.3|68346|68326|575
1680609900000|2023-04-04 12:05:00|68349.6|68334.6|68340.9|68325.9|68349.6|68334.6|68328.4|68313.4|453
1680610200000|2023-04-04 12:10:00|68341.2|68326.2|68327.2|68312.2|68366.3|68351.3|68325.7|68308.7|535
1680610500000|2023-04-04 12:15:00|68327.6|68312.6|68341.2|68326.2|68350.9|68335.9|68322.5|68307.5|557
1680610800000|2023-04-04 12:20:00|68338.2|68323.2|68297.4|68282.4|68338.9|68323.9|68296.9|68281.9|580
1680611100000|2023-04-04 12:25:00|68297.5|68282.5|68334|68319|68338.5|68323.5|68290.6|68275.6|565
1680611400000|2023-04-04 12:30:00|68334.8|68319.8|68343.4|68328.4|68348.5|68333.5|68328.1|68313.1|584
1680611700000|2023-04-04 12:35:00|68343.3|68328.3|68357.9|68337.9|68379.9|68359.9|68330.9|68315.9|631
1680612000000|2023-04-04 12:40:00|68358|68338|68335.5|68320.5|68367|68350.6|68322.2|68305.6|588
1680612300000|2023-04-04 12:45:00|68335.4|68320.4|68407.9|68392.9|68417.4|68402.4|68331.9|68316.9|637
1680612600000|2023-04-04 12:50:00|68406.9|68391.9|68417.2|68402.2|68424.6|68409.6|68395.3|68380.3|615
1680612900000|2023-04-04 12:55:00|68417.6|68402.6|68403.8|68388.8|68435.1|68420.1|68398.3|68383.3|608
1680613200000|2023-04-04 13:00:00|68403.6|68388.6|68388|68373|68403.8|68388.8|68363.9|68348.9|677
1680613500000|2023-04-04 13:05:00|68388.1|68373.1|68403.3|68383.3|68419.7|68404.7|68371.7|68356.7|639
1680613800000|2023-04-04 13:10:00|68401.7|68381.7|68390.3|68375.3|68402.6|68384.5|68379.6|68364.6|551
1680614100000|2023-04-04 13:15:00|68390.4|68375.4|68374.7|68354.7|68392.7|68377.7|68374.1|68354.6|502
1680614400000|2023-04-04 13:20:00|68374.6|68354.6|68359.5|68344.5|68388.8|68373.8|68359.4|68344.4|487
1680614700000|2023-04-04 13:25:00|68360.5|68345.5|68346.3|68326.3|68365.5|68350.5|68338.5|68318.5|588
1680615000000|2023-04-04 13:30:00|68346.2|68326.2|68337.8|68322.8|68348.3|68333.3|68326.8|68311.8|634
1680615300000|2023-04-04 13:35:00|68336.8|68321.8|68325.9|68310.9|68339.7|68324.7|68308.5|68291.6|624
1680615600000|2023-04-04 13:40:00|68326.5|68311.5|68329.2|68314.2|68339.1|68324.1|68318.8|68303.8|667
1680615900000|2023-04-04 13:45:00|68328.8|68313.8|68298.2|68283.2|68331|68316|68283.1|68268.1|661
1680616200000|2023-04-04 13:50:00|68295.5|68280.5|68288|68273|68297.8|68282.8|68269.4|68254.4|657
1680616500000|2023-04-04 13:55:00|68287.1|68272.1|68317.1|68297.1|68325|68305|68285.1|68270.1|581
1680616800000|2023-04-04 14:00:00|68317.4|68297.4|68194.5|68174.5|68317.4|68297.4|68126.5|68106.5|1089
1680617100000|2023-04-04 14:05:00|68194.6|68174.6|68091|68071|68198.7|68178.7|68085.3|68065.3|984
1680617400000|2023-04-04 14:10:00|68095.5|68075.5|68077.6|68057.6|68127.8|68110.7|68076.9|68056.9|946
1680617700000|2023-04-04 14:15:00|68077.5|68057.5|68041.2|68026.2|68089.4|68071.4|68006.9|67986.9|922
1680618000000|2023-04-04 14:20:00|68041.3|68026.3|68045.8|68025.8|68062.8|68042.8|68014.1|67994.1|875
1680618300000|2023-04-04 14:25:00|68045.9|68025.9|67996.7|67976.7|68053.9|68036.2|67984.5|67964.9|845
1680618600000|2023-04-04 14:30:00|67995.3|67975.3|67955.4|67935.4|68011.2|67991.2|67944.7|67924.7|823
1680618900000|2023-04-04 14:35:00|67955.8|67935.8|67995.7|67975.7|67997.3|67982.1|67944.4|67924.7|776
1680619200000|2023-04-04 14:40:00|67995.6|67975.6|67990.3|67970.3|68005.2|67989.1|67969.5|67951.8|867
1680619500000|2023-04-04 14:45:00|67990.2|67970.2|67954.9|67934.9|67996.3|67976.3|67951.9|67933.1|787
1680619800000|2023-04-04 14:50:00|67955|67935|67918|67903|67955|67935|67899.5|67881.9|828
1680620100000|2023-04-04 14:55:00|67917.8|67902.8|67908.1|67893.1|67924.5|67905|67886.1|67871.1|866
1680620400000|2023-04-04 15:00:00|67910.3|67895.3|67952.7|67932.7|67952.7|67932.7|67903.4|67887.2|800
1680620700000|2023-04-04 15:05:00|67952.8|67932.8|67939.9|67924.9|67966.1|67951.1|67927.5|67907.5|743
1680621000000|2023-04-04 15:10:00|67939.8|67924.8|67927.1|67907.1|67945.6|67930.6|67926.9|67906.9|717
1680621300000|2023-04-04 15:15:00|67924|67904|67967.7|67947.7|67975.2|67955.2|67910.6|67895.6|746
1680621600000|2023-04-04 15:20:00|67967|67947|67974.2|67959.2|67979.7|67959.7|67948.8|67929.5|682
1680621900000|2023-04-04 15:25:00|67974.3|67959.3|67992.8|67977.8|67995.1|67980.1|67972.1|67957.1|661
1680622200000|2023-04-04 15:30:00|67993.2|67978.2|68004.9|67989.9|68012.2|67997.2|67990.3|67971.8|661
1680622500000|2023-04-04 15:35:00|68004.8|67989.8|68011.1|67996.1|68011.2|67996.2|67989.5|67974.5|619
1680622800000|2023-04-04 15:40:00|68011.2|67996.2|67997|67982|68014.8|67999.8|67997|67980.4|661
1680623100000|2023-04-04 15:45:00|67996.9|67981.9|67986.5|67966.5|68006.8|67991.8|67981.6|67966.5|502
1680623400000|2023-04-04 15:50:00|67986.7|67966.7|68032.1|68017.1|68035.5|68020.5|67984.2|67964.2|593
1680623700000|2023-04-04 15:55:00|68031.5|68016.5|68026.2|68011.2|68034.2|68019.2|68015.1|67996|562
1680624000000|2023-04-04 16:00:00|68026.6|68011.6|68032.1|68012.1|68034.5|68016.5|68008.4|67988.4|541
1680624300000|2023-04-04 16:05:00|68032|68012|68062.1|68042.1|68071.7|68051.7|68031.3|68011.3|579
1680624600000|2023-04-04 16:10:00|68061.9|68041.9|68035.1|68015.1|68061.9|68041.9|68031.5|68011.5|550
1680624900000|2023-04-04 16:15:00|68035|68015|68056|68041|68059.2|68044.2|68031.7|68011.7|545
1680625200000|2023-04-04 16:20:00|68056.1|68041.1|68036.3|68016.3|68063|68043|68029|68009|567
1680625500000|2023-04-04 16:25:00|68036.4|68016.4|68044.4|68024.4|68050.7|68033.8|68035|68015|567
1680625800000|2023-04-04 16:30:00|68044.3|68024.3|68066.7|68051.7|68067.6|68052.6|68039.1|68022.8|411
1680626100000|2023-04-04 16:35:00|68066.6|68051.6|68051|68036|68070.2|68055.2|68051|68036|401
1680626400000|2023-04-04 16:40:00|68050.9|68035.9|68056.7|68036.7|68060.7|68041.3|68033|68018|447
1680626700000|2023-04-04 16:45:00|68056.9|68036.9|68065.8|68045.8|68069|68049|68046.2|68031.2|396
1680627000000|2023-04-04 16:50:00|68065.7|68045.7|68080.8|68060.8|68082.8|68062.8|68054.5|68035.8|381
1680627300000|2023-04-04 16:55:00|68080.9|68060.9|68064.5|68049.5|68082.5|68067.5|68062.4|68047.4|436
1680627600000|2023-04-04 17:00:00|68064.3|68049.3|68058.5|68043.5|68080.5|68065.5|68058.5|68043.5|437
1680627900000|2023-04-04 17:05:00|68058.3|68043.3|68060.8|68045.8|68064|68049|68050.5|68035.5|441
1680628200000|2023-04-04 17:10:00|68060.9|68045.9|68065|68050|68072.2|68057.2|68060.3|68045.3|373
1680628500000|2023-04-04 17:15:00|68065.1|68050.1|68043.8|68028.8|68066.6|68051.6|68043.6|68028.6|429
1680628800000|2023-04-04 17:20:00|68043.9|68028.9|68056.9|68041.9|68057.4|68042.4|68036.8|68021.8|422
1680629100000|2023-04-04 17:25:00|68056.1|68041.1|68056.3|68041.3|68063.6|68048.6|68052.1|68037.1|374
1680629400000|2023-04-04 17:30:00|68056.2|68041.2|68043.3|68028.3|68056.2|68041.2|68040.2|68022|349
1680629700000|2023-04-04 17:35:00|68043.2|68028.2|68050.3|68035.3|68057.3|68042.3|68039.9|68024.9|326
1680630000000|2023-04-04 17:40:00|68050.4|68035.4|68049.9|68034.9|68053.6|68038.6|68043.6|68028.6|316
1680630300000|2023-04-04 17:45:00|68050|68035|68050|68035|68060|68045|68049.6|68034.6|286
1680630600000|2023-04-04 17:50:00|68049.6|68034.6|68062.6|68047.6|68062.6|68047.6|68048|68029.4|335
1680630900000|2023-04-04 17:55:00|68062.7|68047.7|68053.9|68033.9|68064|68049|68052.6|68032.7|404
1680631200000|2023-04-04 18:00:00|68053.7|68033.7|68062.5|68047.5|68065.5|68050.5|68044.3|68029.3|416
1680631500000|2023-04-04 18:05:00|68062.6|68047.6|68060.6|68045.6|68077.9|68057.9|68060|68045|346
1680631800000|2023-04-04 18:10:00|68060.9|68045.9|68062.8|68042.8|68069.1|68049.1|68052.7|68032.7|366
1680632100000|2023-04-04 18:15:00|68062.7|68042.7|68058.9|68038.9|68064.1|68044.5|68053.4|68033.4|284
1680632400000|2023-04-04 18:20:00|68059|68039|68060.1|68045.1|68061.2|68046.2|68050.9|68032.7|273
1680632700000|2023-04-04 18:25:00|68059.9|68044.9|68049.9|68034.9|68059.9|68044.9|68043.1|68027|345
1680633000000|2023-04-04 18:30:00|68049.8|68034.8|68043.3|68023.3|68063|68043|68043.2|68023.2|404
1680633300000|2023-04-04 18:35:00|68043.2|68023.2|68038.3|68023.3|68044|68024|68028.2|68008.2|333
1680633600000|2023-04-04 18:40:00|68038.2|68023.2|68028.9|68013.9|68041.2|68023.3|68027.3|68011.6|367
1680633900000|2023-04-04 18:45:00|68029.3|68014.3|68028.8|68008.8|68035.6|68020.6|68027.9|68007.9|301
1680634200000|2023-04-04 18:50:00|68028.6|68008.6|68022.3|68007.3|68029.3|68014.3|68022.3|68004.6|285
1680634500000|2023-04-04 18:55:00|68022.4|68007.4|68017.9|68002.9|68032.6|68017.6|68015.3|68000.3|509
1680634800000|2023-04-04 19:00:00|68018|68003|68003.5|67988.5|68024.5|68009.5|68000.7|67985.7|494
1680635100000|2023-04-04 19:05:00|68003.4|67988.4|68003.2|67988.2|68007.3|67992.3|68000.1|67985.1|291
1680635400000|2023-04-04 19:10:00|68003.3|67988.3|68009.8|67994.8|68015.9|68000.9|68002.1|67987.1|313
1680635700000|2023-04-04 19:15:00|68009.7|67994.7|68024.9|68009.9|68028.2|68013.2|68008|67993|375
1680636000000|2023-04-04 19:20:00|68025|68010|68024.1|68009.1|68032.6|68017.6|68018.9|68003.9|367
1680636300000|2023-04-04 19:25:00|68023.8|68008.8|68028.7|68013.7|68029.5|68014.5|68021.7|68006.7|380
1680636600000|2023-04-04 19:30:00|68028.6|68013.6|68013.7|67998.7|68032.7|68017.7|68013.4|67998.4|382
1680636900000|2023-04-04 19:35:00|68013.6|67998.6|68011.3|67996.3|68018.6|68001.7|68006.5|67991.5|386
1680637200000|2023-04-04 19:40:00|68011.2|67996.2|68011|67996|68012.8|67997.8|68004.2|67989.2|291
1680637500000|2023-04-04 19:45:00|68011.1|67996.1|68009.3|67994.3|68017|68002|68009.3|67994.3|346
1680637800000|2023-04-04 19:50:00|68009.2|67994.2|67997.1|67982.1|68009.2|67994.2|67996.9|67981.9|355
1680638100000|2023-04-04 19:55:00|67997|67982|67996.3|67981.3|67997.4|67982.4|67990.1|67975.1|342
1680638400000|2023-04-04 20:00:00|67996.1|67981.1|68011.6|67991.6|68017.5|67997.5|67994.9|67976.1|387
1680638700000|2023-04-04 20:05:00|68011.8|67991.8|68001.2|67981.2|68015.2|67995.2|68001.1|67981.1|184
1680639000000|2023-04-04 20:10:00|68001.3|67981.3|67998.2|67978.2|68003.4|67983.4|67997.3|67977.3|194
1680639300000|2023-04-04 20:15:00|67998.3|67978.3|67994.2|67974.2|67999.5|67979.5|67994.2|67974.2|151
1680639600000|2023-04-04 20:20:00|67994.4|67974.4|68006.8|67986.8|68008.6|67988.6|67994.3|67974.3|170
1680639900000|2023-04-04 20:25:00|68006.7|67986.7|68004.8|67984.8|68008.5|67988.5|67999.7|67979.7|223
1680640200000|2023-04-04 20:30:00|68004.7|67984.7|67999.8|67979.8|68008.3|67988.3|67999.8|67979.8|183
1680640500000|2023-04-04 20:35:00|67999.7|67979.7|68009.6|67989.6|68009.6|67989.6|67998.9|67978.9|180
1680640800000|2023-04-04 20:40:00|68009.5|67989.5|68005.2|67985.2|68009.5|67989.5|68005.1|67985.1|167
1680641100000|2023-04-04 20:45:00|68005.3|67985.3|68009.4|67989.4|68011.4|67991.4|68004.5|67984.5|171
1680641400000|2023-04-04 20:50:00|68009.6|67989.6|68006.7|67986.7|68014.2|67994.2|68006.5|67986.5|186
1680641700000|2023-04-04 20:55:00|68006.6|67986.6|68054.6|67955.6|68056.8|67986.6|67992.9|67954.6|768
1680642000000|2023-04-04 21:00:00|68050.9|67951.9|68022|67982.1|68072.4|67982.1|68022|67951.9|34
1680642300000|2023-04-04 21:05:00|68076.8|68007.2|68066.4|68004.3|68076.8|68008.1|68066.4|67987.5|34
1680642600000|2023-04-04 21:10:00|68066.3|67999.8|68066|68004.3|68067.2|68004.3|68057.7|67994.4|61
1680642900000|2023-04-04 21:15:00|68067.4|68000.7|68065.4|67987.4|68074.2|68000.7|68064.8|67984.3|24
1680643200000|2023-04-04 21:20:00|68065.1|67988.3|68039.8|67989.3|68070.5|67991.3|68039.5|67983.6|24
1680643500000|2023-04-04 21:25:00|68039.7|67988.7|68029.2|67997.3|68040.1|67997.4|68029.2|67988.5|28
1680643800000|2023-04-04 21:30:00|68029.3|67996.3|68032.6|67991.7|68032.7|67996.3|68023.8|67991.5|49
1680644100000|2023-04-04 21:35:00|68032.4|67993.5|68041.2|67989.6|68046.3|67994.8|68031.7|67986.9|122
1680644400000|2023-04-04 21:40:00|68041|67989.7|68021.7|67988.6|68041|67993.5|68021.7|67985.1|110
1680644700000|2023-04-04 21:45:00|68021.9|67988|68021.6|67988.3|68029.8|67992.2|68018.1|67986.8|133
1680645000000|2023-04-04 21:50:00|68021.7|67988.2|68022.5|67988.3|68022.5|67988.8|68021.3|67988|142
1680645300000|2023-04-04 21:55:00|68022.4|67988.4|68021|67996.7|68040.8|68000.7|68018.7|67988|98
1680645600000|2023-04-04 22:00:00|68021.4|67997.1|68020|67990|68024.3|67997.1|68010.8|67982.7|232
1680645900000|2023-04-04 22:05:00|68019.9|67989.9|68015.7|67993|68023.2|67996.3|68012.5|67988.1|189
1680646200000|2023-04-04 22:10:00|68015.9|67993.1|68023.1|68000.5|68032|68003|68014.7|67988.4|330
1680646500000|2023-04-04 22:15:00|68022.9|68000.2|68023.6|68003.6|68027.4|68005.3|68013.9|67993|346
1680646800000|2023-04-04 22:20:00|68023.4|68003.4|68015.6|67995.6|68027.3|68007.3|68012.8|67992.8|261
1680647100000|2023-04-04 22:25:00|68015.5|67995.5|68016.4|67996.4|68016.7|67996.7|68011.5|67991.5|151
1680647400000|2023-04-04 22:30:00|68016.3|67996.3|68022|68002|68022.1|68002.1|68009.1|67989.1|246
1680647700000|2023-04-04 22:35:00|68022.1|68002.1|67996.3|67976.3|68022.2|68002.2|67994|67974|324
1680648000000|2023-04-04 22:40:00|67996.1|67976.1|68005.6|67985.6|68006.9|67986.9|67995.5|67975.5|309
1680648300000|2023-04-04 22:45:00|68003.4|67983.4|67999.7|67979.7|68003.4|67983.4|67994.6|67974.6|293
1680648600000|2023-04-04 22:50:00|67999.6|67979.6|68003.5|67983.5|68004.1|67984.1|67996.8|67976.8|195
1680648900000|2023-04-04 22:55:00|68003.4|67983.4|68009.2|67989.2|68009.3|67989.3|68001.7|67981.7|193
1680649200000|2023-04-04 23:00:00|68009.1|67989.1|68010|67990|68011.9|67991.9|68004.6|67984.6|222
1680649500000|2023-04-04 23:05:00|68010.1|67990.1|68005.7|67985.7|68011.4|67991.4|68000.2|67980.2|210
1680649800000|2023-04-04 23:10:00|68007.8|67987.8|68000.6|67980.6|68009.5|67989.5|67999.9|67979.9|175
1680650100000|2023-04-04 23:15:00|68000.5|67980.5|67996.5|67976.5|68000.6|67980.6|67994.7|67974.7|184
1680650400000|2023-04-04 23:20:00|67996.4|67976.4|67997.1|67977.1|68000.5|67980.5|67994.1|67974.1|164
1680650700000|2023-04-04 23:25:00|67997|67977|67991|67971|67997.4|67977.4|67989.5|67969.5|238
1680651000000|2023-04-04 23:30:00|67990.9|67970.9|67987.4|67967.4|67993.8|67973.8|67986.1|67966.1|232
1680651300000|2023-04-04 23:35:00|67987.5|67967.5|67986.1|67966.1|67991.5|67971.5|67983.4|67965.5|247
1680651600000|2023-04-04 23:40:00|67986|67966|67991.1|67971.1|67991.2|67971.2|67985|67965|185
1680651900000|2023-04-04 23:45:00|67991.2|67971.2|67990.4|67970.4|67992.3|67972.3|67984.2|67964.2|210
1680652200000|2023-04-04 23:50:00|67990.3|67970.3|68008|67988|68008.9|67988.9|67989.4|67969.4|270
1680652500000|2023-04-04 23:55:00|68007.9|67987.9|68007.7|67987.7|68015.5|67995.5|68007.7|67987.7|266
1680652800000|2023-04-05 00:00:00|68008.7|67988.7|67972.5|67952.5|68012.8|67992.8|67955.6|67935.6|514
1680653100000|2023-04-05 00:05:00|67972.6|67952.6|67960.1|67940.1|67979|67959|67937.4|67917.4|464
1680653400000|2023-04-05 00:10:00|67960|67940|67966.6|67946.6|67975.5|67955.5|67959.5|67939.5|351
1680653700000|2023-04-05 00:15:00|67966.7|67946.7|67965.2|67945.2|67969|67949|67956.3|67936.3|286
1680654000000|2023-04-05 00:20:00|67965.3|67945.3|67949|67929|67965.3|67945.3|67949|67929|262
1680654300000|2023-04-05 00:25:00|67946.9|67926.9|67953.7|67933.7|67955.1|67935.1|67934|67914|347
1680654600000|2023-04-05 00:30:00|67953.8|67933.8|67957.1|67937.1|67957.5|67937.5|67948.9|67928.9|272
1680654900000|2023-04-05 00:35:00|67957.2|67937.2|67972.4|67952.4|67984.6|67964.6|67956.6|67936.6|315
1680655200000|2023-04-05 00:40:00|67972.2|67952.2|67976|67956|67977.9|67957.9|67966.9|67946.9|264
1680655500000|2023-04-05 00:45:00|67975.9|67955.9|67985.5|67965.5|67989.7|67969.7|67972.2|67952.2|340
1680655800000|2023-04-05 00:50:00|67985.6|67965.6|67981.1|67961.1|67994.9|67974.9|67975.8|67955.8|437
1680656100000|2023-04-05 00:55:00|67981.3|67961.3|67990.6|67970.6|67999.6|67979.6|67981.3|67961.3|399
1680656400000|2023-04-05 01:00:00|67989.4|67969.4|67976.6|67956.6|67993.3|67973.3|67974.6|67954.6|423
1680656700000|2023-04-05 01:05:00|67975.8|67955.8|67980.6|67960.6|67983.5|67963.5|67972.8|67952.8|356
1680657000000|2023-04-05 01:10:00|67980.7|67960.7|67980.9|67960.9|67988.7|67968.7|67978.6|67958.6|336
1680657300000|2023-04-05 01:15:00|67980.8|67960.8|67980.3|67960.3|67980.9|67960.9|67973.2|67953.2|277
1680657600000|2023-04-05 01:20:00|67980.4|67960.4|67983.9|67963.9|67988.6|67971.3|67980.3|67960.3|250
1680657900000|2023-04-05 01:25:00|67984.3|67964.3|67987.1|67967.1|67988.3|67968.3|67979.1|67959.1|276
1680658200000|2023-04-05 01:30:00|67986.9|67966.9|68010.3|67990.3|68010.6|67990.6|67986.1|67966.1|329
1680658500000|2023-04-05 01:35:00|68010.4|67990.4|67998.8|67978.8|68015.8|67995.8|67998|67978|388
1680658800000|2023-04-05 01:40:00|67998.9|67978.9|67996.2|67976.2|68000|67980|67989.5|67969.5|288
1680659100000|2023-04-05 01:45:00|67996.3|67976.3|67996.8|67976.8|68000.7|67980.7|67993.2|67973.2|227
1680659400000|2023-04-05 01:50:00|67996.7|67976.7|68003.7|67983.7|68006.7|67986.7|67986.8|67966.8|296
1680659700000|2023-04-05 01:55:00|68003.6|67983.6|68010.2|67990.2|68010.2|67990.2|68000.3|67980.3|245
1680660000000|2023-04-05 02:00:00|68010.3|67990.3|67991.6|67971.6|68010.3|67990.3|67969.6|67949.6|775
1680660300000|2023-04-05 02:05:00|67991.5|67971.5|67994.4|67974.4|67998.2|67978.2|67984.8|67964.8|482
1680660600000|2023-04-05 02:10:00|67994.3|67974.3|67996.6|67976.6|67999.8|67979.8|67988.1|67968.1|332
1680660900000|2023-04-05 02:15:00|67996.7|67976.7|67991.5|67971.5|68001.3|67981.3|67990.5|67970.5|319
1680661200000|2023-04-05 02:20:00|67991.6|67971.6|67994|67974|67997.8|67977.8|67987.8|67967.8|294
1680661500000|2023-04-05 02:25:00|67994.5|67974.5|68000|67980|68013.5|67993.5|67993.8|67973.8|334
1680661800000|2023-04-05 02:30:00|67998|67978|67988.2|67968.2|67999.1|67979.1|67976.6|67956.6|452
1680662100000|2023-04-05 02:35:00|67988|67968|67986|67966|67991.8|67971.8|67977.2|67957.2|371
1680662400000|2023-04-05 02:40:00|67985.8|67965.8|67973.8|67953.8|67985.8|67965.8|67973.3|67953.3|275
1680662700000|2023-04-05 02:45:00|67973.6|67953.6|67980.8|67960.8|67982.2|67962.2|67967.8|67947.8|299
1680663000000|2023-04-05 02:50:00|67980.7|67960.7|67982.7|67962.7|67986.4|67966.4|67976.6|67956.6|268
1680663300000|2023-04-05 02:55:00|67982.8|67962.8|67988.9|67968.9|67988.9|67968.9|67973.1|67953.1|289
1680663600000|2023-04-05 03:00:00|67988.8|67968.8|67997.6|67977.6|68001.9|67981.9|67983.7|67963.7|345
1680663900000|2023-04-05 03:05:00|67998|67978|67992.2|67972.2|68004|67984|67988|67968|369
1680664200000|2023-04-05 03:10:00|67992.1|67972.1|67980.1|67960.1|67992.8|67972.8|67980|67960|310
1680664500000|2023-04-05 03:15:00|67980.2|67960.2|67982.3|67962.3|67983.6|67965.8|67979.9|67959.9|175
1680664800000|2023-04-05 03:20:00|67982.4|67962.4|67981.9|67961.9|67989|67969|67980|67960|307
1680665100000|2023-04-05 03:25:00|67982.1|67962.1|67986.9|67966.9|67986.9|67966.9|67978.5|67958.5|318
1680665400000|2023-04-05 03:30:00|67987|67967|67998.2|67978.2|68000.3|67980.3|67987|67967|288
1680665700000|2023-04-05 03:35:00|67998.3|67978.3|67996.7|67976.7|68000.6|67980.6|67990.7|67970.7|277
1680666000000|2023-04-05 03:40:00|67996.6|67976.6|67997.6|67977.6|68003.4|67983.4|67996.5|67976.5|223
1680666300000|2023-04-05 03:45:00|67997.4|67977.4|68012.5|67992.5|68013.2|67993.2|67997.4|67977.4|248
1680666600000|2023-04-05 03:50:00|68012.6|67992.6|68007.6|67987.6|68023.6|68003.6|68007.5|67987.5|277
1680666900000|2023-04-05 03:55:00|68005.4|67985.4|67997.5|67977.5|68009.5|67989.5|67997.5|67977.5|260
1680667200000|2023-04-05 04:00:00|67996.9|67976.9|68013.5|67993.5|68017.6|67997.6|67996.9|67976.9|307
1680667500000|2023-04-05 04:05:00|68013.4|67993.4|68018.2|67998.2|68018.8|67998.8|68009|67989|327
1680667800000|2023-04-05 04:10:00|68018.1|67998.1|68032.1|68012.1|68034.8|68014.8|68018|67998|288
1680668100000|2023-04-05 04:15:00|68032|68012|68024.6|68004.6|68034|68014|68023.6|68003.6|243
1680668400000|2023-04-05 04:20:00|68024.7|68004.7|68016|67996|68028|68009.9|68014.1|67994.1|231
1680668700000|2023-04-05 04:25:00|68015.8|67995.8|68025.7|68005.7|68029|68009|68013.8|67993.8|271
1680669000000|2023-04-05 04:30:00|68025.8|68005.8|68026.5|68006.5|68030.9|68010.9|68022.7|68002.7|307
1680669300000|2023-04-05 04:35:00|68026.6|68006.6|68032.6|68012.6|68035.7|68015.7|68025|68006|237
1680669600000|2023-04-05 04:40:00|68032.2|68012.2|68032.4|68012.4|68034.4|68014.4|68027.1|68007.1|266
1680669900000|2023-04-05 04:45:00|68032.3|68012.3|68029.3|68009.3|68033|68013|68023.5|68004.2|237
1680670200000|2023-04-05 04:50:00|68029.2|68009.2|68032|68012|68033.8|68013.8|68025.9|68005.9|189
1680670500000|2023-04-05 04:55:00|68031.9|68011.9|68032.2|68012.2|68039.8|68019.8|68026.4|68006.4|249
1680670800000|2023-04-05 05:00:00|68032|68012|68036.4|68016.4|68053|68033|68031.3|68011.3|340
1680671100000|2023-04-05 05:05:00|68036.3|68016.3|68037.2|68017.2|68039.3|68019.3|68026.4|68006.4|315
1680671400000|2023-04-05 05:10:00|68037.1|68017.1|68041.1|68021.1|68043.5|68023.5|68032.2|68012.2|355
1680671700000|2023-04-05 05:15:00|68041|68021|68036.9|68016.9|68043.6|68023.6|68036.4|68016.4|171
1680672000000|2023-04-05 05:20:00|68036.8|68016.8|68029.3|68009.3|68036.9|68016.9|68028.2|68008.2|224
1680672300000|2023-04-05 05:25:00|68029.1|68009.1|68032.7|68012.7|68035.3|68015.3|68022.9|68002.9|271
1680672600000|2023-04-05 05:30:00|68032.6|68012.6|68035.6|68015.6|68036.7|68016.7|68030.6|68010.6|290
1680672900000|2023-04-05 05:35:00|68035.7|68015.7|68033.4|68013.4|68044.6|68024.6|68033.2|68013.2|310
1680673200000|2023-04-05 05:40:00|68033.5|68013.5|68022.9|68002.9|68035.4|68015.4|68016.7|67996.7|307
1680673500000|2023-04-05 05:45:00|68022.8|68002.8|68010.4|67990.4|68023.7|68003.7|68007.4|67987.4|314
1680673800000|2023-04-05 05:50:00|68010.3|67990.3|68024.1|68004.1|68024.9|68004.9|68010.2|67990.2|371
1680674100000|2023-04-05 05:55:00|68024.2|68004.2|68002.1|67982.1|68024.2|68004.2|67995.1|67975.1|470
1680674400000|2023-04-05 06:00:00|68001.6|67981.6|68033.2|68013.2|68034|68014|67992|67972|542
1680674700000|2023-04-05 06:05:00|68033|68013|68020.4|68000.4|68052|68032|68013.5|67993.5|514
1680675000000|2023-04-05 06:10:00|68020.6|68000.6|68026.1|68006.1|68037.2|68017.2|68020.2|68000.2|485
1680675300000|2023-04-05 06:15:00|68026.3|68006.3|68003.5|67983.5|68042.1|68022.1|68003.5|67983.5|513
1680675600000|2023-04-05 06:20:00|68003.8|67983.8|68028.1|68008.1|68045.6|68025.6|68003.8|67983.8|516
1680675900000|2023-04-05 06:25:00|68028.2|68008.2|68035.7|68015.7|68038.5|68018.5|68027.3|68007.3|443
1680676200000|2023-04-05 06:30:00|68039.7|68019.7|68036.8|68016.8|68051.7|68031.7|68022.6|68007.6|518
1680676500000|2023-04-05 06:35:00|68036.9|68016.9|68038.7|68018.7|68041|68021|68025|68005|392
1680676800000|2023-04-05 06:40:00|68038.8|68018.8|68063.8|68043.8|68071.5|68051.5|68038.6|68018.6|441
1680677100000|2023-04-05 06:45:00|68063.9|68043.9|68033.3|68013.3|68071.6|68051.6|68032.2|68012.2|440
1680677400000|2023-04-05 06:50:00|68033.1|68013.1|68041.1|68021.1|68045|68025|68030.4|68010.4|431
1680677700000|2023-04-05 06:55:00|68041.2|68021.2|68058.4|68043.4|68065.1|68045.1|68041.2|68021.2|405
1680678000000|2023-04-05 07:00:00|68057.7|68042.7|68027.1|68007.1|68063.8|68047.8|68023.5|68003.5|549
1680678300000|2023-04-05 07:05:00|68027|68007|67996|67976|68030.9|68012.6|67989.9|67969.9|457
1680678600000|2023-04-05 07:10:00|68000|67980|67978.3|67958.3|68010.5|67990.5|67973.9|67954.9|519
1680678900000|2023-04-05 07:15:00|67978.2|67958.2|67958.3|67943.3|67979|67959|67953.2|67933.6|603
1680679200000|2023-04-05 07:20:00|67958.1|67943.1|67967.3|67952.3|67969.3|67954.3|67953.4|67938.4|452
1680679500000|2023-04-05 07:25:00|67967.8|67952.8|67977|67962|67989.2|67974.2|67962|67947|576
1680679800000|2023-04-05 07:30:00|67976.8|67961.8|67953.9|67933.9|67983.9|67968.9|67941.7|67921.7|542
1680680100000|2023-04-05 07:35:00|67954|67934|67978.6|67963.6|67980.8|67965.8|67949.1|67929.1|463
1680680400000|2023-04-05 07:40:00|67978.7|67963.7|67998.6|67978.6|67998.6|67983|67978.7|67959.9|649
1680680700000|2023-04-05 07:45:00|67998.1|67983.1|67990.7|67970.7|68008.9|67988.9|67980.7|67960.7|602
1680681000000|2023-04-05 07:50:00|67991.7|67971.7|68032|68012|68036|68016|67991.7|67971.7|645
1680681300000|2023-04-05 07:55:00|68032.2|68012.2|68052.3|68032.3|68059.3|68039.3|68026.6|68006.6|673
1680681600000|2023-04-05 08:00:00|68053|68033|68080.5|68060.5|68087.9|68072.3|68051.6|68031.6|687
1680681900000|2023-04-05 08:05:00|68080.7|68060.7|68067.8|68047.8|68080.8|68060.8|68042.7|68022.7|545
1680682200000|2023-04-05 08:10:00|68067.3|68047.3|68066.6|68051.6|68076.4|68061.2|68059.1|68039.1|500
1680682500000|2023-04-05 08:15:00|68066.7|68051.7|68059.4|68044.4|68071.6|68056.6|68056|68041|503
1680682800000|2023-04-05 08:20:00|68059.2|68044.2|68058.1|68038.1|68068.9|68052.6|68049.6|68029.6|569
1680683100000|2023-04-05 08:25:00|68057.9|68037.9|68050.6|68030.6|68071.7|68051.7|68050.6|68030.6|486
1680683400000|2023-04-05 08:30:00|68050.5|68030.5|68030.2|68010.2|68063.2|68043.2|68021.5|68001.5|586
1680683700000|2023-04-05 08:35:00|68030.7|68010.7|68055.9|68035.9|68057.7|68037.7|68021.7|68001.7|567
1680684000000|2023-04-05 08:40:00|68056|68036|68091.9|68071.9|68091.9|68071.9|68056|68036|579
1680684300000|2023-04-05 08:45:00|68092.3|68072.3|68086.5|68066.5|68101.8|68086.8|68080.1|68061.8|523
1680684600000|2023-04-05 08:50:00|68087.9|68067.9|68071.2|68051.2|68099.3|68079.3|68065.6|68045.6|491
1680684900000|2023-04-05 08:55:00|68071.7|68051.7|68038.2|68018.2|68074.1|68054.1|68037.7|68017.7|564
1680685200000|2023-04-05 09:00:00|68037.8|68017.8|68010.5|67990.5|68041.8|68021.8|68003.4|67983.4|636
1680685500000|2023-04-05 09:05:00|68011.3|67991.3|67990.6|67970.6|68015.7|67995.7|67985.4|67965.4|553
1680685800000|2023-04-05 09:10:00|67990.7|67970.7|67990.6|67970.6|67994|67974|67980.6|67960.6|492
1680686100000|2023-04-05 09:15:00|67991.2|67971.2|67995.6|67975.6|68000.6|67984.2|67986.5|67969.6|465
1680686400000|2023-04-05 09:20:00|67995.5|67975.5|68049.7|68034.7|68052.7|68034.7|67995.5|67975.5|578
1680686700000|2023-04-05 09:25:00|68049.8|68034.8|68070.5|68055.5|68072.4|68055.7|68034.3|68018.8|486
1680687000000|2023-04-05 09:30:00|68071.5|68056.5|68048|68028|68072.7|68057.7|68043.6|68023.6|564
1680687300000|2023-04-05 09:35:00|68047.9|68027.9|68045.7|68025.7|68050.6|68033.4|68037.5|68017.5|411
1680687600000|2023-04-05 09:40:00|68045.9|68025.9|68042.4|68027.4|68054|68036.5|68031.6|68016.6|377
1680687900000|2023-04-05 09:45:00|68041.2|68026.2|68014.1|67999.1|68041.2|68026.2|68012.5|67997.5|391
1680688200000|2023-04-05 09:50:00|68014|67999|68008.9|67993.9|68014.1|67999.1|68004.4|67989.4|378
1680688500000|2023-04-05 09:55:00|68009|67994|68021.5|68006.5|68022.4|68007.4|68006.4|67991.4|453
1680688800000|2023-04-05 10:00:00|68021.4|68006.4|68023.7|68008.7|68035.6|68020.6|68018.8|68003.8|473
1680689100000|2023-04-05 10:05:00|68023.8|68008.8|68053.6|68038.6|68055.4|68040.4|68023.7|68008.7|399
1680689400000|2023-04-05 10:10:00|68053.7|68038.7|68039.4|68024.4|68057.9|68042.9|68039.4|68024.4|341
1680689700000|2023-04-05 10:15:00|68039.7|68024.7|68031.8|68016.8|68041.5|68026.5|68023.7|68008.7|402
1680690000000|2023-04-05 10:20:00|68030.9|68015.9|68020.4|68005.4|68032.1|68017.1|68017.3|68002.3|384
1680690300000|2023-04-05 10:25:00|68020.1|68005.1|68037.2|68017.2|68043.4|68027|68012.6|67997.6|462
1680690600000|2023-04-05 10:30:00|68039.6|68019.6|68059.8|68039.8|68065|68045|68039.6|68019.6|452
1680690900000|2023-04-05 10:35:00|68061.7|68041.7|68073.8|68058.8|68073.9|68058.9|68052.8|68036.8|466
1680691200000|2023-04-05 10:40:00|68074|68059|68076.3|68061.3|68080|68063.7|68068.2|68051.6|446
1680691500000|2023-04-05 10:45:00|68075.9|68060.9|68055.9|68040.9|68088.9|68073.9|68053.2|68034|600
1680691800000|2023-04-05 10:50:00|68056|68041|68066.1|68051.1|68075.7|68060.7|68047.2|68027.2|400
1680692100000|2023-04-05 10:55:00|68066.2|68051.2|68061.8|68046.8|68086|68071|68059.4|68043.5|441
1680692400000|2023-04-05 11:00:00|68062.1|68047.1|68087.9|68072.9|68090.7|68075.7|68054.7|68039.7|488
1680692700000|2023-04-05 11:05:00|68087.7|68072.7|68110|68095|68111.1|68096.1|68087.5|68070.6|423
1680693000000|2023-04-05 11:10:00|68110.1|68095.1|68115.3|68100.3|68130.2|68110.2|68110.1|68094.2|492
1680693300000|2023-04-05 11:15:00|68115.2|68100.2|68113.8|68098.8|68120.3|68105.3|68103.6|68088.6|473
1680693600000|2023-04-05 11:20:00|68113.7|68098.7|68107|68092|68126.9|68111.9|68106.7|68091.7|394
1680693900000|2023-04-05 11:25:00|68106.7|68091.7|68099.5|68084.5|68118.3|68103.3|68098.4|68083.4|400
1680694200000|2023-04-05 11:30:00|68099.6|68084.6|68111.7|68096.7|68116.5|68101.5|68093.4|68078.4|511
1680694500000|2023-04-05 11:35:00|68111.9|68096.9|68103|68088|68118|68103|68098.9|68083.9|435
1680694800000|2023-04-05 11:40:00|68103.1|68088.1|68093.5|68078.5|68107.9|68092.9|68092.6|68077.6|466
1680695100000|2023-04-05 11:45:00|68093.3|68078.3|68076.4|68061.4|68093.3|68078.3|68074|68059|401
1680695400000|2023-04-05 11:50:00|68076.6|68061.6|68078.4|68063.4|68111.1|68096.1|68076.6|68061.6|527
1680695700000|2023-04-05 11:55:00|68078.5|68063.5|68099|68084|68101.8|68086.8|68073.4|68058.4|598
1680696000000|2023-04-05 12:00:00|68099.1|68084.1|68105.7|68090.7|68116.3|68098.8|68084.2|68067|738
1680696300000|2023-04-05 12:05:00|68105.8|68090.8|68099.6|68084.6|68115.5|68100.5|68093|68078|525
1680696600000|2023-04-05 12:10:00|68099.8|68084.8|68096.7|68075.2|68107.9|68087.9|68087.1|68068.4|510
1680696900000|2023-04-05 12:15:00|68097.3|68076.1|68035.4|68015.4|68101.7|68078|67993.5|67973.5|1011
1680697200000|2023-04-05 12:20:00|68035.6|68015.6|68010.2|67990.2|68038.7|68021.4|67998.4|67978.4|912
1680697500000|2023-04-05 12:25:00|68010.4|67990.4|68033.1|68013.1|68054.4|68034.4|68007.5|67987.5|726
1680697800000|2023-04-05 12:30:00|68033|68013|67995.2|67975.2|68036.4|68016.4|67975.9|67960.9|796
1680698100000|2023-04-05 12:35:00|67996.4|67976.4|67987.5|67972.5|68004|67984|67958.4|67943.4|744
1680698400000|2023-04-05 12:40:00|67987.7|67972.7|68011.1|67996.1|68011.9|67996.9|67982.7|67967.7|671
1680698700000|2023-04-05 12:45:00|68010.1|67995.1|68015.2|68000.2|68020.3|68005.3|67990.3|67975.3|630
1680699000000|2023-04-05 12:50:00|68015.3|68000.3|68009.4|67994.4|68021.4|68006.4|67999.9|67984.9|621
1680699300000|2023-04-05 12:55:00|68009.3|67994.3|67992|67977|68011.5|67996.5|67980.2|67965.2|673
1680699600000|2023-04-05 13:00:00|67991.9|67976.9|67988.1|67973.1|68003.5|67988.5|67979|67964|646
1680699900000|2023-04-05 13:05:00|67989.1|67974.1|68004.3|67989.3|68013.3|67998.3|67977.6|67962.6|649
1680700200000|2023-04-05 13:10:00|68004.4|67989.4|68013.7|67998.7|68025.7|68010.7|67998.3|67983.3|614
1680700500000|2023-04-05 13:15:00|68013.8|67998.8|68055.7|68040.7|68055.7|68040.7|68013.6|67998.6|674
1680700800000|2023-04-05 13:20:00|68055.6|68040.6|68095.9|68080.9|68098.5|68083.5|68051.6|68036.6|610
1680701100000|2023-04-05 13:25:00|68097.4|68082.4|68094.2|68079.2|68106.1|68091.1|68085.2|68070.2|601
1680701400000|2023-04-05 13:30:00|68093.3|68078.3|68089|68074|68094.2|68079.2|68074|68059|672
1680701700000|2023-04-05 13:35:00|68088.9|68073.9|68107.5|68087.5|68113.6|68093.6|68076.4|68061.4|699
1680702000000|2023-04-05 13:40:00|68107.7|68087.7|68095.1|68075.1|68114.1|68097.3|68083.5|68068.5|683
1680702300000|2023-04-05 13:45:00|68093.4|68073.4|68073.9|68053.9|68105.7|68085.7|68055.7|68035.7|872
1680702600000|2023-04-05 13:50:00|68074|68054|68061|68046|68082|68063.4|68047.2|68032|738
1680702900000|2023-04-05 13:55:00|68060.5|68045.5|68105.7|68085.7|68107.4|68089.7|68059.4|68044.4|774
1680703200000|2023-04-05 14:00:00|68065.6|67987.9|68046|68026|68065.6|68026.6|67940.5|67920.5|1100
1680703500000|2023-04-05 14:05:00|68045.3|68025.3|68121.1|68106.1|68121.3|68106.3|68018.5|67998.5|878
1680703800000|2023-04-05 14:10:00|68119.7|68104.7|68110.6|68090.6|68183.8|68165.2|68101.5|68081.5|908
1680704100000|2023-04-05 14:15:00|68110.4|68090.4|68129.3|68109.3|68132.4|68112.4|68101.9|68081.9|781
1680704400000|2023-04-05 14:20:00|68130.9|68110.9|68101.3|68081.3|68131.4|68111.4|68085.6|68065.6|744
1680704700000|2023-04-05 14:25:00|68101|68081|68149.5|68129.5|68149.5|68129.5|68099.7|68081|783
1680705000000|2023-04-05 14:30:00|68149.8|68129.8|68206.3|68191.3|68213.5|68194.4|68143.8|68126.6|870
1680705300000|2023-04-05 14:35:00|68206.2|68191.2|68186.9|68166.9|68217.3|68201.5|68184.1|68164.1|772
1680705600000|2023-04-05 14:40:00|68185.6|68165.6|68269.3|68249.3|68287.4|68267.4|68179.1|68161.2|777
1680705900000|2023-04-05 14:45:00|68270.1|68250.1|68292.6|68272.6|68309.2|68289.2|68247|68227|867
1680706200000|2023-04-05 14:50:00|68292.9|68272.9|68307.9|68287.9|68342.9|68322.9|68259.3|68244.3|843
1680706500000|2023-04-05 14:55:00|68308|68288|68293.4|68278.4|68312.2|68292.2|68266|68250.9|757
1680706800000|2023-04-05 15:00:00|68293.1|68278.1|68259.2|68244.2|68321.9|68306.9|68240.9|68225.9|855
1680707100000|2023-04-05 15:05:00|68259.8|68244.8|68262|68247|68263|68247.9|68239.5|68224.5|654
1680707400000|2023-04-05 15:10:00|68262.9|68247.9|68258.6|68243.6|68267.2|68252.2|68248.5|68233.5|558
1680707700000|2023-04-05 15:15:00|68260.3|68245.3|68237.6|68222.6|68261.1|68246.1|68231.3|68216.3|602
1680708000000|2023-04-05 15:20:00|68237.5|68222.5|68229|68214|68244.8|68228.6|68225|68210|596
1680708300000|2023-04-05 15:25:00|68229.1|68214.1|68233.4|68213.4|68241.7|68226.7|68225.8|68210.8|566
1680708600000|2023-04-05 15:30:00|68233.2|68213.2|68233.3|68213.3|68251.7|68231.7|68226.4|68206.4|580
1680708900000|2023-04-05 15:35:00|68233.2|68213.2|68230.9|68210.9|68249.3|68229.3|68221.5|68201.5|529
1680709200000|2023-04-05 15:40:00|68231|68211|68237.5|68217.5|68244|68224|68214.5|68194.5|470
1680709500000|2023-04-05 15:45:00|68237.4|68217.4|68222.1|68207.1|68243.4|68223.4|68208.8|68193.8|463
1680709800000|2023-04-05 15:50:00|68222.2|68207.2|68271|68251|68272.8|68252.8|68218.6|68203.6|490
1680710100000|2023-04-05 15:55:00|68271.2|68251.2|68249.2|68229.2|68271.2|68251.2|68245.1|68225.1|422
1680710400000|2023-04-05 16:00:00|68248.9|68228.9|68249.1|68229.1|68254.5|68234.5|68234|68214|463
1680710700000|2023-04-05 16:05:00|68254.8|68234.8|68265.1|68245.1|68274.9|68254.9|68251.9|68231.9|470
1680711000000|2023-04-05 16:10:00|68265|68245|68268.2|68248.2|68274|68254|68253.7|68233.7|350
1680711300000|2023-04-05 16:15:00|68268.3|68248.3|68273.5|68253.5|68280.5|68260.5|68264.1|68244.1|461
1680711600000|2023-04-05 16:20:00|68273.4|68253.4|68284.4|68264.4|68286.8|68266.8|68273.4|68253.4|402
1680711900000|2023-04-05 16:25:00|68284.1|68264.1|68306.3|68286.3|68307.3|68287.3|68283.6|68263.6|564
1680712200000|2023-04-05 16:30:00|68306.2|68286.2|68314.1|68294.1|68324.9|68304.9|68296.1|68276.1|437
1680712500000|2023-04-05 16:35:00|68314.2|68294.2|68340.9|68320.9|68346.5|68326.5|68306.7|68286.7|425
1680712800000|2023-04-05 16:40:00|68339.4|68319.4|68339.3|68319.3|68350.2|68330.2|68336|68316|421
1680713100000|2023-04-05 16:45:00|68339.2|68319.2|68372.1|68352.1|68381|68361|68339.2|68319.2|432
1680713400000|2023-04-05 16:50:00|68372.6|68352.6|68372.4|68352.4|68387.6|68367.6|68371.6|68351.6|379
1680713700000|2023-04-05 16:55:00|68373.7|68353.7|68386.5|68366.5|68389.2|68369.2|68367.8|68347.8|414
1680714000000|2023-04-05 17:00:00|68386.7|68366.7|68395.2|68375.2|68412.4|68392.4|68386.7|68366.7|448
1680714300000|2023-04-05 17:05:00|68393.4|68373.4|68393.3|68373.3|68396|68376|68363.7|68343.7|513
1680714600000|2023-04-05 17:10:00|68394.1|68374.1|68387.3|68367.3|68399.6|68379.6|68383.9|68363.9|487
1680714900000|2023-04-05 17:15:00|68387.1|68367.1|68389.9|68369.9|68397.4|68377.4|68382.1|68362.1|422
1680715200000|2023-04-05 17:20:00|68389.8|68369.8|68382.6|68362.6|68397.6|68377.6|68382.6|68362.6|369
1680715500000|2023-04-05 17:25:00|68382.5|68362.5|68381.2|68361.2|68385.5|68365.5|68376|68356|315
1680715800000|2023-04-05 17:30:00|68381.3|68361.3|68390.4|68370.4|68391.3|68374.2|68373.1|68353.1|284
1680716100000|2023-04-05 17:35:00|68390.5|68370.5|68395.5|68375.5|68398.1|68378.1|68390.5|68370.5|314
1680716400000|2023-04-05 17:40:00|68396.6|68376.6|68406.8|68386.8|68406.9|68386.9|68394.2|68374.2|280
1680716700000|2023-04-05 17:45:00|68406.6|68386.6|68412|68392|68423.3|68403.3|68401.7|68381.7|388
1680717000000|2023-04-05 17:50:00|68412.2|68392.2|68389.7|68369.7|68412.2|68392.2|68389.3|68369.3|323
1680717300000|2023-04-05 17:55:00|68389.8|68369.8|68363.9|68343.9|68389.8|68369.8|68363.9|68343.9|308
1680717600000|2023-04-05 18:00:00|68362.2|68342.2|68354.7|68334.7|68365.9|68345.9|68348.6|68328.6|479
1680717900000|2023-04-05 18:05:00|68354.8|68334.8|68350.7|68330.7|68357.9|68337.9|68347.3|68327.3|396
1680718200000|2023-04-05 18:10:00|68350.6|68330.6|68362.3|68342.3|68364.7|68344.7|68350.6|68330.6|347
1680718500000|2023-04-05 18:15:00|68362.7|68342.7|68350.8|68330.8|68363.2|68343.2|68346.7|68326.7|303
1680718800000|2023-04-05 18:20:00|68351.8|68331.8|68356.3|68336.3|68362.3|68342.3|68345.3|68325.3|326
1680719100000|2023-04-05 18:25:00|68356.4|68336.4|68351.8|68331.8|68356.4|68336.4|68347.3|68327.3|238
1680719400000|2023-04-05 18:30:00|68351.7|68331.7|68364.7|68344.7|68365.1|68345.1|68349.5|68329.5|264
1680719700000|2023-04-05 18:35:00|68364.9|68344.9|68351.2|68331.2|68370.3|68350.3|68347.7|68327.7|289
1680720000000|2023-04-05 18:40:00|68351.3|68331.3|68340.3|68320.3|68351.3|68331.3|68338.3|68318.3|264
1680720300000|2023-04-05 18:45:00|68340.4|68320.4|68333.4|68313.4|68343.2|68323.2|68328.7|68308.7|252
1680720600000|2023-04-05 18:50:00|68331.2|68311.2|68330.6|68310.6|68331.3|68311.3|68322.6|68302.6|225
1680720900000|2023-04-05 18:55:00|68330.5|68310.5|68307.6|68287.6|68331.1|68313.7|68304.9|68284.9|268
1680721200000|2023-04-05 19:00:00|68307.9|68287.9|68315.2|68295.2|68316|68301|68305.7|68286|252
1680721500000|2023-04-05 19:05:00|68315.3|68295.3|68312.7|68297.7|68315.3|68298.5|68300.1|68281.8|256
1680721800000|2023-04-05 19:10:00|68312.4|68297.4|68325.6|68305.6|68325.6|68306.5|68307.2|68292.2|312
1680722100000|2023-04-05 19:15:00|68325.7|68305.7|68317.1|68297.1|68325.8|68308.2|68312.7|68293.1|210
1680722400000|2023-04-05 19:20:00|68317|68297|68334.4|68314.4|68334.4|68314.4|68316.5|68297|191
1680722700000|2023-04-05 19:25:00|68334.7|68314.7|68339.1|68324.1|68341.8|68326.8|68326.7|68311.7|218
1680723000000|2023-04-05 19:30:00|68338.5|68323.5|68332.4|68317.4|68338.8|68323.5|68329.8|68312.1|278
1680723300000|2023-04-05 19:35:00|68332.5|68317.5|68330.1|68315.1|68333.6|68318.6|68327.7|68308.4|226
1680723600000|2023-04-05 19:40:00|68330|68315|68334.4|68314.4|68336.1|68317.4|68321.8|68301.8|287
1680723900000|2023-04-05 19:45:00|68334.3|68314.3|68341|68321|68342.7|68322.7|68330.7|68310.7|225
1680724200000|2023-04-05 19:50:00|68340.2|68320.2|68340.3|68325.3|68342.1|68327.1|68332.3|68312.3|337
1680724500000|2023-04-05 19:55:00|68340.4|68325.4|68336.8|68321.8|68347.7|68332.7|68336.1|68321.1|353
1680724800000|2023-04-05 20:00:00|68336.6|68321.6|68336.6|68316.6|68341.9|68321.9|68328.3|68308.3|414
1680725100000|2023-04-05 20:05:00|68336.7|68316.7|68341.4|68321.4|68341.4|68321.4|68336.3|68316.3|175
1680725400000|2023-04-05 20:10:00|68341.3|68321.3|68338.4|68318.4|68350.5|68330.5|68337.9|68317.9|153
1680725700000|2023-04-05 20:15:00|68338.3|68318.3|68342.1|68322.1|68342.5|68322.5|68336.3|68316.3|135
1680726000000|2023-04-05 20:20:00|68341.7|68321.7|68347.9|68327.9|68349.8|68329.8|68341.2|68321.2|112
1680726300000|2023-04-05 20:25:00|68348.1|68328.1|68349.8|68329.8|68350.7|68330.7|68345.6|68325.6|105
1680726600000|2023-04-05 20:30:00|68349.7|68329.7|68349.6|68329.6|68350.1|68330.1|68346.1|68326.1|135
1680726900000|2023-04-05 20:35:00|68349.1|68329.1|68326.6|68306.6|68349.9|68329.9|68326|68306|130
1680727200000|2023-04-05 20:40:00|68326.5|68306.5|68317.8|68297.8|68330.5|68310.5|68316.1|68296.1|295
1680727500000|2023-04-05 20:45:00|68318.7|68298.7|68321.5|68301.5|68324.7|68304.4|68316.6|68296.3|951
1680727800000|2023-04-05 20:50:00|68322.2|68302.2|68317.2|68297.2|68325|68302.2|68315.6|68295.6|885
1680728100000|2023-04-05 20:55:00|68316.8|68296.8|68354.8|68262.1|68364|68296.8|68311.2|68261.3|711
1680728400000|2023-04-05 21:00:00|68352.9|68267|68375.3|68276.3|68375.3|68277.5|68349.4|68263.6|57
1680728700000|2023-04-05 21:05:00|68377.9|68278.9|68389.8|68290.8|68390.3|68299.5|68367.7|68268.7|179
1680729000000|2023-04-05 21:10:00|68389.9|68290.9|68386.7|68291.8|68391.6|68298.5|68376.7|68288.6|69
1680729300000|2023-04-05 21:15:00|68385.2|68289.6|68384.3|68296.7|68388.2|68301.7|68374.8|68289.6|39
1680729600000|2023-04-05 21:20:00|68384.1|68296.6|68374.9|68302.2|68384.1|68307|68373.9|68293.8|30
1680729900000|2023-04-05 21:25:00|68374.8|68297.9|68383.7|68296.3|68383.9|68297.9|68374.7|68296.3|6
1680730200000|2023-04-05 21:30:00|68379.2|68295.1|68363.7|68293.8|68379.4|68298.3|68363.6|68285.4|380
1680730500000|2023-04-05 21:35:00|68364|68294.8|68354|68274.7|68365.5|68296.3|68348.6|68272.7|287
1680730800000|2023-04-05 21:40:00|68360.9|68274.6|68350|68287|68363.3|68287|68335.3|68274.1|86
1680731100000|2023-04-05 21:45:00|68348.4|68290.4|68341.2|68284.3|68349.9|68290.4|68338.9|68282.8|56
1680731400000|2023-04-05 21:50:00|68341.7|68284|68335.8|68283.9|68343.5|68287.2|68326.1|68273.8|241
1680731700000|2023-04-05 21:55:00|68335.7|68283.8|68325|68284|68337.9|68288.9|68321.8|68264.1|156
1680732000000|2023-04-05 22:00:00|68325.3|68284.4|68325.3|68282.9|68332.1|68287.1|68317.3|68277.8|256
1680732300000|2023-04-05 22:05:00|68324.2|68283.3|68318.6|68280|68330.1|68289.2|68317.9|68280|217
1680732600000|2023-04-05 22:10:00|68318.7|68279.7|68313.6|68284.7|68320.1|68285.8|68311.9|68277.8|228
1680732900000|2023-04-05 22:15:00|68313.8|68284.8|68313|68292.6|68317.9|68293.8|68306.6|68282.4|418
1680733200000|2023-04-05 22:20:00|68312.8|68292.5|68308.3|68288.3|68314.6|68293.9|68305.2|68285.2|228
1680733500000|2023-04-05 22:25:00|68308.1|68288.1|68312.9|68292.9|68312.9|68292.9|68307.9|68287.9|177
1680733800000|2023-04-05 22:30:00|68312.8|68292.8|68308.3|68288.3|68312.8|68292.8|68303.3|68283.3|176
1680734100000|2023-04-05 22:35:00|68308.2|68288.2|68300.7|68280.7|68308.7|68288.7|68299.2|68279.2|159
1680734400000|2023-04-05 22:40:00|68300.6|68280.6|68300.6|68280.6|68301.5|68281.5|68298.2|68278.2|147
1680734700000|2023-04-05 22:45:00|68300.7|68280.7|68298.5|68278.5|68302.4|68282.4|68298.4|68278.4|132
1680735000000|2023-04-05 22:50:00|68298.6|68278.6|68296.9|68276.9|68301.3|68281.3|68296.2|68276.2|106
1680735300000|2023-04-05 22:55:00|68296.7|68276.7|68299|68279|68300.3|68280.3|68296|68276|112
1680735600000|2023-04-05 23:00:00|68298.9|68278.9|68307.2|68287.2|68310.3|68290.3|68298.7|68278.7|219
1680735900000|2023-04-05 23:05:00|68307.5|68287.5|68304.3|68284.3|68310.8|68290.8|68301.6|68281.6|166
1680736200000|2023-04-05 23:10:00|68304.4|68284.4|68305.5|68285.5|68307.8|68287.8|68300.9|68280.9|130
1680736500000|2023-04-05 23:15:00|68305.4|68285.4|68304.2|68284.2|68307.4|68287.4|68301.5|68281.5|173
1680736800000|2023-04-05 23:20:00|68304.3|68284.3|68305.5|68285.5|68310.5|68290.5|68301.1|68281.1|203
1680737100000|2023-04-05 23:25:00|68305.4|68285.4|68303.1|68283.1|68307.3|68287.3|68300.5|68280.5|184
1680737400000|2023-04-05 23:30:00|68304.9|68284.9|68305.7|68285.7|68307.7|68287.7|68303.6|68283.6|237
1680737700000|2023-04-05 23:35:00|68305.5|68285.5|68310|68290|68314.9|68294.9|68303.2|68283.2|289
1680738000000|2023-04-05 23:40:00|68310.4|68290.4|68318.2|68298.2|68318.4|68298.4|68309.4|68289.4|237
1680738300000|2023-04-05 23:45:00|68318|68298|68329.8|68309.8|68329.8|68309.8|68317.8|68297.8|277
1680738600000|2023-04-05 23:50:00|68329.9|68309.9|68331|68311|68335.7|68315.7|68329.1|68309.1|337
1680738900000|2023-04-05 23:55:00|68330.9|68310.9|68342.8|68322.8|68342.8|68322.8|68326.6|68306.6|328
1680739200000|2023-04-06 00:00:00|68343|68323|68346.9|68326.9|68349.5|68329.5|68333.3|68313.3|379
1680739500000|2023-04-06 00:05:00|68346.6|68326.6|68347.5|68327.5|68347.5|68327.5|68340.9|68320.9|345
1680739800000|2023-04-06 00:10:00|68349.3|68329.3|68341.1|68321.1|68352.9|68332.9|68336.5|68316.5|369
1680740100000|2023-04-06 00:15:00|68340.9|68320.9|68345.8|68325.8|68351.4|68331.4|68337|68317|334
1680740400000|2023-04-06 00:20:00|68345.9|68325.9|68342.5|68322.5|68347.2|68327.2|68341.9|68321.9|314
1680740700000|2023-04-06 00:25:00|68342.8|68322.8|68349.6|68329.6|68353.3|68333.3|68342.4|68322.4|296
1680741000000|2023-04-06 00:30:00|68350.4|68330.4|68370.1|68350.1|68370.6|68353|68348.9|68328.9|309
1680741300000|2023-04-06 00:35:00|68370.2|68350.2|68373.2|68353.2|68374.4|68354.4|68361.1|68342.2|377
1680741600000|2023-04-06 00:40:00|68373.3|68353.3|68379.5|68359.5|68389.5|68369.5|68370.5|68350.5|314
1680741900000|2023-04-06 00:45:00|68378.6|68358.6|68375.2|68355.2|68383.8|68363.8|68368.8|68348.8|365
1680742200000|2023-04-06 00:50:00|68375.3|68355.3|68391.4|68371.4|68395.3|68375.3|68375.2|68355.2|465
1680742500000|2023-04-06 00:55:00|68391.9|68371.9|68401.3|68381.3|68407.4|68387.4|68391.7|68371.7|422
1680742800000|2023-04-06 01:00:00|68401.2|68381.2|68432.5|68412.5|68437.7|68417.7|68401.2|68381.2|504
1680743100000|2023-04-06 01:05:00|68433.5|68413.5|68451|68431|68451.9|68431.9|68423.7|68403.7|488
1680743400000|2023-04-06 01:10:00|68450.9|68430.9|68443.3|68423.3|68459.5|68439.5|68436.4|68416.4|432
1680743700000|2023-04-06 01:15:00|68443.2|68423.2|68443.3|68423.3|68449.2|68429.2|68433.6|68413.6|495
1680744000000|2023-04-06 01:20:00|68443.1|68423.1|68437.7|68417.7|68445.1|68425.1|68428.4|68410.3|489
1680744300000|2023-04-06 01:25:00|68437.8|68417.8|68428.7|68408.7|68438.8|68418.8|68427.3|68407.3|435
1680744600000|2023-04-06 01:30:00|68428.8|68408.8|68433.5|68413.5|68435.2|68415.2|68423.8|68403.8|512
1680744900000|2023-04-06 01:35:00|68433.6|68413.6|68420.7|68400.7|68436.9|68416.9|68418|68400.1|536
1680745200000|2023-04-06 01:40:00|68420.9|68400.9|68414.3|68394.3|68428.2|68408.2|68413.7|68393.7|423
1680745500000|2023-04-06 01:45:00|68414.2|68394.2|68406.9|68386.9|68414.2|68394.2|68399.5|68379.5|561
1680745800000|2023-04-06 01:50:00|68406.8|68386.8|68407|68387|68411|68391|68398.5|68378.5|379
1680746100000|2023-04-06 01:55:00|68407.2|68387.2|68410.3|68390.3|68416.9|68396.9|68405.6|68387.1|447
1680746400000|2023-04-06 02:00:00|68410.6|68390.6|68410.1|68390.1|68419.8|68399.8|68408.5|68388.5|452
1680746700000|2023-04-06 02:05:00|68410|68390|68409.8|68389.8|68415.9|68395.9|68405.6|68385.6|439
1680747000000|2023-04-06 02:10:00|68410|68390|68408.7|68388.7|68410.8|68390.8|68404.9|68384.9|356
1680747300000|2023-04-06 02:15:00|68408.8|68388.8|68416.7|68396.7|68418.6|68398.6|68404.2|68384.2|350
1680747600000|2023-04-06 02:20:00|68416.8|68396.8|68426.2|68406.2|68429.4|68410.8|68416|68396|316
1680747900000|2023-04-06 02:25:00|68426.1|68406.1|68426.8|68406.8|68428.1|68408.1|68420.8|68400.8|292
1680748200000|2023-04-06 02:30:00|68427|68407|68427.8|68407.8|68430.1|68410.1|68421|68401|297
1680748500000|2023-04-06 02:35:00|68427.7|68407.7|68430.3|68410.3|68435.6|68415.6|68427.2|68407.2|414
1680748800000|2023-04-06 02:40:00|68430.4|68410.4|68441.1|68421.1|68443.3|68423.3|68428.6|68408.6|385
1680749100000|2023-04-06 02:45:00|68440.5|68420.5|68443.5|68423.5|68451.6|68431.6|68439.8|68419.8|401
1680749400000|2023-04-06 02:50:00|68443.6|68423.6|68442.2|68422.2|68443.8|68423.8|68436.4|68416.4|367
1680749700000|2023-04-06 02:55:00|68441.9|68421.9|68443.8|68423.8|68444.8|68424.8|68437|68417|384
1680750000000|2023-04-06 03:00:00|68443.9|68423.9|68445|68425|68446|68426|68437.8|68417.8|356
1680750300000|2023-04-06 03:05:00|68444.9|68424.9|68429.5|68409.5|68444.9|68424.9|68423.3|68403.3|305
1680750600000|2023-04-06 03:10:00|68429.4|68409.4|68436.5|68416.5|68437.6|68417.6|68429.4|68409.4|285
1680750900000|2023-04-06 03:15:00|68436.7|68416.7|68431.5|68411.5|68440.2|68420.2|68426.7|68406.7|374
1680751200000|2023-04-06 03:20:00|68431.2|68411.2|68422.8|68402.8|68434.1|68414.1|68413.1|68393.1|312
1680751500000|2023-04-06 03:25:00|68423|68403|68419.2|68399.2|68424|68404|68418.4|68398.4|247
1680751800000|2023-04-06 03:30:00|68419.1|68399.1|68412.5|68392.5|68422.4|68402.4|68411.9|68391.9|275
1680752100000|2023-04-06 03:35:00|68412.4|68392.4|68406.1|68386.1|68415.3|68395.3|68405.8|68385.8|238
1680752400000|2023-04-06 03:40:00|68405.9|68385.9|68414.6|68394.6|68421.8|68401.8|68405.5|68385.5|286
1680752700000|2023-04-06 03:45:00|68414.7|68394.7|68408.1|68388.1|68416.1|68396.1|68407.6|68387.6|235
1680753000000|2023-04-06 03:50:00|68408|68388|68412.4|68392.4|68419|68399|68407.8|68387.8|256
1680753300000|2023-04-06 03:55:00|68412.5|68392.5|68408.1|68388.1|68418|68398|68407.7|68387.7|256
1680753600000|2023-04-06 04:00:00|68408|68388|68403.9|68383.9|68408|68388|68395.3|68375.3|310
1680753900000|2023-04-06 04:05:00|68403.6|68383.6|68420.6|68400.6|68424.2|68404.2|68403.6|68383.6|283
1680754200000|2023-04-06 04:10:00|68420.5|68400.5|68423.7|68403.7|68425.4|68405.4|68417.1|68397.1|329
1680754500000|2023-04-06 04:15:00|68423.6|68403.6|68420.6|68400.6|68423.9|68403.9|68416.6|68396.6|213
1680754800000|2023-04-06 04:20:00|68420.5|68400.5|68417.9|68397.9|68423.4|68403.4|68417.8|68397.8|215
1680755100000|2023-04-06 04:25:00|68418.1|68398.1|68410.7|68390.7|68418.5|68398.5|68410.5|68390.5|288
1680755400000|2023-04-06 04:30:00|68410.8|68390.8|68412.6|68392.6|68413.4|68393.5|68404.7|68384.7|295
1680755700000|2023-04-06 04:35:00|68412.9|68392.9|68408.6|68388.6|68414.1|68396.4|68408.5|68388.5|219
1680756000000|2023-04-06 04:40:00|68408.5|68388.5|68401.7|68381.7|68411|68391|68401.6|68381.6|315
1680756300000|2023-04-06 04:45:00|68401.6|68381.6|68389.5|68369.5|68404.3|68384.3|68383.4|68365.3|277
1680756600000|2023-04-06 04:50:00|68389.8|68369.8|68404.7|68384.7|68406.3|68386.3|68389.7|68369.7|331
1680756900000|2023-04-06 04:55:00|68404.6|68384.6|68408|68388|68410.4|68391.7|68401.9|68383.7|316
1680757200000|2023-04-06 05:00:00|68408.3|68388.3|68426.5|68406.5|68426.8|68406.8|68405.5|68385.5|340
1680757500000|2023-04-06 05:05:00|68426.4|68406.4|68416.8|68396.8|68428.1|68409|68415.7|68395.7|324
1680757800000|2023-04-06 05:10:00|68417.4|68397.4|68410.3|68390.3|68419.4|68399.4|68407.4|68390.2|269
1680758100000|2023-04-06 05:15:00|68410.5|68390.5|68412.9|68392.9|68418.2|68398.2|68407.9|68389.9|314
1680758400000|2023-04-06 05:20:00|68412.8|68392.8|68415|68395|68424.1|68404.1|68411.9|68391.9|411
1680758700000|2023-04-06 05:25:00|68414.9|68394.9|68408.7|68388.7|68414.9|68394.9|68403.6|68383.6|299
1680759000000|2023-04-06 05:30:00|68408.9|68388.9|68409.4|68389.4|68424.4|68404.4|68406|68386|412
1680759300000|2023-04-06 05:35:00|68409.5|68389.5|68408.6|68388.6|68411.3|68391.3|68405.7|68385.7|351
1680759600000|2023-04-06 05:40:00|68408.7|68388.7|68413.3|68393.3|68414.5|68396.1|68406.4|68388.6|338
1680759900000|2023-04-06 05:45:00|68413.2|68393.2|68404|68384|68417.7|68397.7|68401.9|68381.9|387
1680760200000|2023-04-06 05:50:00|68404.1|68384.1|68383.4|68363.4|68406.6|68386.6|68382.9|68362.9|402
1680760500000|2023-04-06 05:55:00|68383.6|68363.6|68391.2|68371.2|68401|68381|68383.6|68363.6|453
1680760800000|2023-04-06 06:00:00|68389.1|68369.1|68369.2|68349.2|68398.4|68378.4|68362.8|68342.8|504
1680761100000|2023-04-06 06:05:00|68369.3|68349.3|68364|68344|68370|68352|68357.8|68339.8|458
1680761400000|2023-04-06 06:10:00|68363.8|68343.8|68364.1|68349.1|68370.4|68352.3|68355.7|68338|499
1680761700000|2023-04-06 06:15:00|68364.6|68349.6|68367|68347|68374.1|68356.9|68360.6|68343|537
1680762000000|2023-04-06 06:20:00|68366.9|68346.9|68375.2|68360.2|68387.5|68372.5|68363.4|68345.6|548
1680762300000|2023-04-06 06:25:00|68374.8|68359.8|68352.5|68332.5|68387.6|68369.5|68347.5|68332.5|458
1680762600000|2023-04-06 06:30:00|68352.2|68332.2|68323.5|68303.5|68355.8|68335.8|68315.3|68295.3|512
1680762900000|2023-04-06 06:35:00|68323.6|68303.6|68346.8|68326.8|68350.1|68330.1|68323.6|68303.6|472
1680763200000|2023-04-06 06:40:00|68346.7|68326.7|68339.8|68319.8|68352|68332|68326.8|68306.8|474
1680763500000|2023-04-06 06:45:00|68339.9|68319.9|68351.1|68336.1|68362.2|68343.8|68339.9|68319.9|487
1680763800000|2023-04-06 06:50:00|68351.3|68336.3|68341.7|68321.7|68351.7|68336.7|68322.5|68302.5|571
1680764100000|2023-04-06 06:55:00|68341.9|68321.9|68342|68322|68351.2|68332.9|68323.1|68303.1|514
1680764400000|2023-04-06 07:00:00|68339.9|68319.9|68306.9|68291.9|68347.8|68328|68305|68290|681
1680764700000|2023-04-06 07:05:00|68307.1|68292.1|68272.1|68252.1|68307.9|68292.9|68269.7|68252.1|617
1680765000000|2023-04-06 07:10:00|68271.9|68251.9|68256.9|68236.9|68283.7|68268|68252.9|68232.9|657
1680765300000|2023-04-06 07:15:00|68256.8|68236.8|68269.5|68249.5|68294.5|68274.5|68255.2|68236.1|515
1680765600000|2023-04-06 07:20:00|68269.4|68249.4|68269.9|68254.9|68275.1|68260.1|68247.9|68232.9|512
1680765900000|2023-04-06 07:25:00|68270.2|68255.2|68270.4|68255.4|68275.7|68259.3|68251.3|68236.3|507
1680766200000|2023-04-06 07:30:00|68270.3|68255.3|68265.9|68245.9|68287.3|68270.3|68256.5|68241.5|666
1680766500000|2023-04-06 07:35:00|68266.3|68246.3|68299.4|68284.4|68301.3|68286.3|68257|68242|645
1680766800000|2023-04-06 07:40:00|68299.6|68284.6|68290.2|68275.2|68319.4|68304.4|68284.4|68266.8|719
1680767100000|2023-04-06 07:45:00|68292.2|68272.2|68283.4|68268.4|68296.9|68280.8|68275.5|68257.7|585
1680767400000|2023-04-06 07:50:00|68283.5|68268.5|68297.8|68277.8|68306.8|68291.7|68282.5|68267.5|557
1680767700000|2023-04-06 07:55:00|68297.2|68277.2|68315.1|68295.1|68318.6|68300.7|68295.2|68276.9|533
1680768000000|2023-04-06 08:00:00|68313.9|68298.9|68297.5|68282.5|68341|68326|68295.4|68280.4|592
1680768300000|2023-04-06 08:05:00|68297.4|68282.4|68315.9|68300.9|68337|68322|68291.2|68273.9|588
1680768600000|2023-04-06 08:10:00|68316|68301|68334|68319|68334.9|68319.9|68305.9|68290.9|603
1680768900000|2023-04-06 08:15:00|68334.1|68319.1|68342.6|68327.6|68345.9|68330.9|68316.4|68301.4|547
1680769200000|2023-04-06 08:20:00|68343.2|68328.2|68363.3|68348.3|68380.7|68365.7|68331|68313.3|574
1680769500000|2023-04-06 08:25:00|68363.5|68348.5|68378.7|68363.7|68378.7|68363.7|68359.6|68342.2|478
1680769800000|2023-04-06 08:30:00|68379.1|68364.1|68378.6|68363.6|68400.3|68385.3|68368.9|68353.7|583
1680770100000|2023-04-06 08:35:00|68379.9|68364.9|68373.1|68358.1|68390|68375|68369.8|68352.5|616
1680770400000|2023-04-06 08:40:00|68373.2|68358.2|68345.3|68330.3|68386.5|68369.6|68338.8|68321.1|647
1680770700000|2023-04-06 08:45:00|68345.2|68330.2|68362.5|68342.5|68363.8|68348.8|68339.9|68319.9|519
1680771000000|2023-04-06 08:50:00|68362.6|68342.6|68366.5|68346.5|68386.9|68369.4|68351.8|68336.5|541
1680771300000|2023-04-06 08:55:00|68367.5|68347.5|68365.1|68345.1|68372.4|68352.4|68356.8|68339.8|562
1680771600000|2023-04-06 09:00:00|68365.2|68345.2|68360.9|68345.9|68378.5|68363.5|68360.6|68345|533
1680771900000|2023-04-06 09:05:00|68361|68346|68356.9|68341.9|68361.4|68346.4|68335.5|68320.5|591
1680772200000|2023-04-06 09:10:00|68357|68342|68368.3|68353.3|68373.2|68355.8|68352.5|68335.7|600
1680772500000|2023-04-06 09:15:00|68368.2|68353.2|68389.2|68374.2|68389.4|68374.4|68366.7|68351.7|526
1680772800000|2023-04-06 09:20:00|68389.3|68374.3|68383.5|68368.5|68408.9|68393.6|68378.5|68362.7|577
1680773100000|2023-04-06 09:25:00|68379.9|68364.9|68386.8|68371.8|68392.9|68377.9|68377.9|68362.9|435
1680773400000|2023-04-06 09:30:00|68387.1|68372.1|68372.9|68352.9|68391.5|68376.5|68370.2|68352.4|504
1680773700000|2023-04-06 09:35:00|68371.2|68356.2|68373.2|68353.2|68383.6|68368.6|68361|68341|483
1680774000000|2023-04-06 09:40:00|68373.1|68353.1|68355|68340|68373.1|68353.1|68352.6|68337.6|512
1680774300000|2023-04-06 09:45:00|68354.8|68339.8|68346.2|68326.2|68359.8|68344.8|68342.7|68325.2|441
1680774600000|2023-04-06 09:50:00|68346|68326|68309.7|68294.7|68346|68328.4|68302.7|68287.7|553
1680774900000|2023-04-06 09:55:00|68309.6|68294.6|68306.2|68291.2|68319.8|68302.2|68297.3|68281.2|572
1680775200000|2023-04-06 10:00:00|68306.1|68291.1|68345.7|68330.7|68352.7|68337.7|68306.1|68291.1|593
1680775500000|2023-04-06 10:05:00|68345.9|68330.9|68335.2|68320.2|68345.9|68330.9|68325.2|68309.1|499
1680775800000|2023-04-06 10:10:00|68335.1|68320.1|68340.9|68325.9|68353.4|68333.4|68334.6|68319.6|443
1680776100000|2023-04-06 10:15:00|68340.8|68325.8|68346.2|68331.2|68352.7|68335.8|68340.1|68320.1|400
1680776400000|2023-04-06 10:20:00|68346.1|68331.1|68334.6|68319.6|68353.1|68335.2|68332.7|68316.7|490
1680776700000|2023-04-06 10:25:00|68334.7|68319.7|68324.5|68304.5|68338.3|68320.4|68317.8|68300.7|387
1680777000000|2023-04-06 10:30:00|68324.6|68304.6|68328.3|68308.3|68333.9|68316.3|68318.5|68300.6|405
1680777300000|2023-04-06 10:35:00|68328.2|68308.2|68323.1|68308.1|68338|68323|68322.1|68307.1|416
1680777600000|2023-04-06 10:40:00|68323|68308|68339.2|68324.2|68351.1|68332.1|68319.1|68304.1|451
1680777900000|2023-04-06 10:45:00|68339.9|68324.9|68360.8|68345.8|68370.3|68353.2|68339.9|68324.9|514
1680778200000|2023-04-06 10:50:00|68360.6|68345.6|68350.1|68330.1|68363.6|68348.6|68350|68330|375
1680778500000|2023-04-06 10:55:00|68350|68330|68364.3|68349.3|68376.9|68361.9|68345.9|68329.4|491
1680778800000|2023-04-06 11:00:00|68364.8|68349.8|68336.2|68321.2|68364.8|68349.8|68326.9|68311.9|566
1680779100000|2023-04-06 11:05:00|68336.3|68321.3|68331.9|68316.9|68354.4|68339.4|68329.8|68312.6|444
1680779400000|2023-04-06 11:10:00|68331.8|68316.8|68292.6|68277.6|68331.8|68316.8|68288.9|68273.9|449
1680779700000|2023-04-06 11:15:00|68293.2|68278.2|68300.4|68285.4|68306.9|68291.9|68291.9|68276.9|460
1680780000000|2023-04-06 11:20:00|68300.5|68285.5|68294.4|68279.4|68307.8|68292|68294.4|68279.4|359
1680780300000|2023-04-06 11:25:00|68294.8|68279.8|68296.2|68281.2|68302.7|68287.7|68293.6|68278.6|457
1680780600000|2023-04-06 11:30:00|68296.9|68281.9|68294.2|68279.2|68308|68293|68292.5|68277.5|440
1680780900000|2023-04-06 11:35:00|68294.5|68279.5|68282.4|68267.4|68301|68286|68271.7|68256.7|468
1680781200000|2023-04-06 11:40:00|68282.5|68267.5|68297.4|68282.4|68300.2|68285.2|68281.5|68266.5|344
1680781500000|2023-04-06 11:45:00|68297.3|68282.3|68280.1|68265.1|68297.3|68282.3|68270.8|68255.8|446
1680781800000|2023-04-06 11:50:00|68280|68265|68271.5|68256.5|68280|68265|68266.5|68251.5|388
1680782100000|2023-04-06 11:55:00|68272.6|68257.6|68270.2|68255.2|68279.1|68264.1|68260.1|68245.1|467
1680782400000|2023-04-06 12:00:00|68271.1|68256.1|68267.7|68252.7|68274.6|68259.6|68257.7|68242.7|599
1680782700000|2023-04-06 12:05:00|68267.8|68252.8|68275.9|68260.9|68281.1|68266.1|68266.3|68251.3|475
1680783000000|2023-04-06 12:10:00|68279.6|68264.6|68267.8|68252.8|68282.8|68267.8|68263.6|68248.6|417
1680783300000|2023-04-06 12:15:00|68269|68254|68269.8|68254.8|68293.3|68278.3|68269|68254|468
1680783600000|2023-04-06 12:20:00|68269.4|68254.4|68307.7|68292.7|68310.7|68295.7|68266.5|68251.5|560
1680783900000|2023-04-06 12:25:00|68307.8|68292.8|68306.4|68286.4|68312.7|68297.7|68288.4|68270.9|541
1680784200000|2023-04-06 12:30:00|68305.4|68285.4|68338.8|68323.8|68350.9|68335.5|68242.9|68221.8|988
1680784500000|2023-04-06 12:35:00|68338.5|68323.5|68356.8|68341.8|68376.5|68360.7|68320.7|68305.7|848
1680784800000|2023-04-06 12:40:00|68356.7|68341.7|68336|68321|68356.7|68341.7|68318.1|68303.1|741
1680785100000|2023-04-06 12:45:00|68336.5|68321.5|68374.7|68354.7|68380.9|68364.6|68320.2|68305.2|773
1680785400000|2023-04-06 12:50:00|68374.8|68354.8|68410.1|68395.1|68413.1|68395.6|68372.1|68354.6|733
1680785700000|2023-04-06 12:55:00|68409.9|68394.9|68410.1|68395.1|68428.4|68410.9|68392.1|68377.1|702
1680786000000|2023-04-06 13:00:00|68409.9|68394.9|68435.4|68420.4|68437.5|68422.5|68401.4|68386.4|746
1680786300000|2023-04-06 13:05:00|68435.7|68420.7|68430.6|68415.6|68447.2|68432.2|68423.1|68408.1|730
1680786600000|2023-04-06 13:10:00|68431|68416|68438.5|68423.5|68448.9|68433.9|68427.9|68412.9|653
1680786900000|2023-04-06 13:15:00|68439.8|68424.8|68440.2|68425.2|68448.1|68433.1|68426.8|68411.8|640
1680787200000|2023-04-06 13:20:00|68440.1|68425.1|68393.4|68378.4|68443.9|68428.9|68392.8|68377.8|589
1680787500000|2023-04-06 13:25:00|68394.5|68379.5|68417.1|68402.1|68424.2|68409.2|68388.1|68373.1|577
1680787800000|2023-04-06 13:30:00|68417|68402|68400.7|68385.7|68417.1|68402.1|68391.9|68376.9|684
1680788100000|2023-04-06 13:35:00|68400.5|68385.5|68378.5|68363.5|68400.7|68385.7|68362.9|68347.9|668
1680788400000|2023-04-06 13:40:00|68378.6|68363.6|68412.6|68397.6|68422.6|68407.6|68367.3|68352.3|651
1680788700000|2023-04-06 13:45:00|68412.8|68397.8|68415.3|68400.3|68434.8|68419.8|68403.1|68388.1|659
1680789000000|2023-04-06 13:50:00|68415.8|68400.8|68391.4|68376.4|68416.2|68401.2|68388.1|68373.1|676
1680789300000|2023-04-06 13:55:00|68391.3|68376.3|68387.6|68372.6|68414.6|68398.7|68377.8|68362.8|625
1680789600000|2023-04-06 14:00:00|68387.8|68372.8|68368.8|68353.8|68413.8|68398.8|68368.8|68353.8|734
1680789900000|2023-04-06 14:05:00|68365.5|68350.5|68311.5|68296.5|68367|68352|68305|68285|728
1680790200000|2023-04-06 14:10:00|68311.8|68296.8|68276.7|68261.7|68317.6|68300.6|68273.8|68258.8|684
1680790500000|2023-04-06 14:15:00|68276.5|68261.5|68275.8|68260.8|68311.9|68296.9|68273.7|68258.7|679
1680790800000|2023-04-06 14:20:00|68275.7|68260.7|68294.7|68279.7|68310.8|68295.8|68275.7|68260.7|610
1680791100000|2023-04-06 14:25:00|68294.8|68279.8|68285.5|68270.5|68303.5|68288.5|68256.5|68241.5|567
1680791400000|2023-04-06 14:30:00|68285.4|68270.4|68272.9|68252.9|68302.1|68287.1|68254|68237.2|684
1680791700000|2023-04-06 14:35:00|68273|68253|68283|68268|68283|68268|68257.6|68240.6|677
1680792000000|2023-04-06 14:40:00|68283.2|68268.2|68282.4|68267.4|68286.6|68271.6|68266.9|68251.9|619
1680792300000|2023-04-06 14:45:00|68283|68268|68273.1|68258.1|68292.1|68277.1|68253.9|68238.9|618
1680792600000|2023-04-06 14:50:00|68273|68258|68264.2|68249.2|68274.2|68259.2|68248.3|68233.3|654
1680792900000|2023-04-06 14:55:00|68264.3|68249.3|68229.6|68214.6|68265.2|68250.2|68220.6|68205.6|698
1680793200000|2023-04-06 15:00:00|68229.8|68214.8|68188.7|68173.7|68237.3|68222.3|68187.9|68172.9|803
1680793500000|2023-04-06 15:05:00|68189|68174|68208.2|68193.2|68223.5|68208.5|68188.8|68173.8|637
1680793800000|2023-04-06 15:10:00|68207.8|68192.8|68223.7|68208.7|68232.9|68217.9|68207.5|68192.5|635
1680794100000|2023-04-06 15:15:00|68223|68208|68226.1|68211.1|68231.9|68216.9|68220.5|68205.5|555
1680794400000|2023-04-06 15:20:00|68225.5|68210.5|68236|68221|68240.5|68225.5|68221.3|68206.3|613
1680794700000|2023-04-06 15:25:00|68237|68222|68229.3|68214.3|68242.1|68227.1|68221.4|68206.4|566
1680795000000|2023-04-06 15:30:00|68229.4|68214.4|68225.6|68210.6|68232.1|68217.1|68213.5|68198.5|537
1680795300000|2023-04-06 15:35:00|68225.5|68210.5|68218.6|68203.6|68226.5|68211.5|68211.8|68196.8|459
1680795600000|2023-04-06 15:40:00|68218.7|68203.7|68205.7|68190.7|68219|68204|68197|68182|432
1680795900000|2023-04-06 15:45:00|68205.6|68190.6|68206.7|68191.7|68207.3|68192.3|68191.3|68176.3|506
1680796200000|2023-04-06 15:50:00|68206.6|68191.6|68221.9|68206.9|68232.5|68217.5|68205.9|68190.9|453
1680796500000|2023-04-06 15:55:00|68221.8|68206.8|68201.9|68186.9|68222.8|68207.8|68200.6|68185.6|476
1680796800000|2023-04-06 16:00:00|68201.8|68186.8|68184.5|68169.5|68201.8|68186.8|68181|68166|502
1680797100000|2023-04-06 16:05:00|68182.5|68167.5|68159.4|68144.4|68182.5|68167.5|68158.3|68143.3|469
1680797400000|2023-04-06 16:10:00|68159.5|68144.5|68136.3|68121.3|68159.5|68144.5|68136.2|68121.2|424
1680797700000|2023-04-06 16:15:00|68136.2|68121.2|68147.5|68132.5|68151.7|68136.7|68133|68118|446
1680798000000|2023-04-06 16:20:00|68147.4|68132.4|68154.2|68139.2|68163|68148|68147.4|68132.4|385
1680798300000|2023-04-06 16:25:00|68154.1|68139.1|68149.1|68134.1|68157.7|68142.7|68138.7|68123.7|337
1680798600000|2023-04-06 16:30:00|68148.4|68133.4|68132.7|68117.7|68151.7|68136.7|68126.5|68111.5|402
1680798900000|2023-04-06 16:35:00|68132.6|68117.6|68147.7|68127.7|68151.5|68135.8|68129|68114|419
1680799200000|2023-04-06 16:40:00|68147.8|68127.8|68152.4|68137.4|68157.4|68142.4|68146.6|68126.6|357
1680799500000|2023-04-06 16:45:00|68152.6|68137.6|68154.1|68139.1|68157.5|68142.5|68139.4|68124.4|448
1680799800000|2023-04-06 16:50:00|68154|68139|68144.9|68129.9|68154.8|68139.8|68144.2|68129.2|310
1680800100000|2023-04-06 16:55:00|68145|68130|68155.7|68140.7|68159.9|68144.9|68142.2|68127.2|342
1680800400000|2023-04-06 17:00:00|68156|68141|68157.2|68142.2|68159.2|68144.2|68144.8|68129.5|339
1680800700000|2023-04-06 17:05:00|68157|68142|68173.4|68158.4|68173.7|68158.7|68149.7|68134.7|317
1680801000000|2023-04-06 17:10:00|68173.5|68158.5|68167.4|68152.4|68173.6|68158.6|68162.3|68143|321
1680801300000|2023-04-06 17:15:00|68167.3|68152.3|68174.3|68154.3|68178.9|68158.9|68160.6|68143|357
1680801600000|2023-04-06 17:20:00|68174.2|68154.2|68183|68168|68187.1|68172.1|68170.1|68151.8|418
1680801900000|2023-04-06 17:25:00|68183.1|68168.1|68185.4|68170.4|68186.9|68171.9|68176|68157.6|330
1680802200000|2023-04-06 17:30:00|68185.3|68170.3|68179|68164|68185.3|68170.3|68169.3|68154.3|312
1680802500000|2023-04-06 17:35:00|68179.1|68164.1|68159.7|68144.7|68179.1|68164.1|68155.1|68140.1|350
1680802800000|2023-04-06 17:40:00|68159.6|68144.6|68155.2|68140.2|68161.6|68146.6|68153.6|68138.6|335
1680803100000|2023-04-06 17:45:00|68155.4|68140.4|68160.1|68145.1|68167.2|68152.2|68155.2|68140.2|325
1680803400000|2023-04-06 17:50:00|68160|68145|68157.6|68142.6|68160.2|68145.2|68152.3|68137.3|269
1680803700000|2023-04-06 17:55:00|68157.5|68142.5|68158.9|68143.9|68165.9|68150.9|68153.9|68138.9|290
1680804000000|2023-04-06 18:00:00|68158.7|68143.7|68161.4|68146.4|68161.6|68146.6|68153.6|68138.6|351
1680804300000|2023-04-06 18:05:00|68161.8|68146.8|68156.4|68141.4|68161.8|68146.8|68151.2|68136.2|317
1680804600000|2023-04-06 18:10:00|68156.2|68141.2|68156.5|68141.5|68158.8|68142.2|68152.5|68135.4|343
1680804900000|2023-04-06 18:15:00|68156.4|68141.4|68168|68153|68168|68153|68151|68136|347
1680805200000|2023-04-06 18:20:00|68167.9|68152.9|68169.3|68154.3|68182.2|68167.2|68167.9|68152.9|368
1680805500000|2023-04-06 18:25:00|68169.4|68154.4|68181.2|68166.2|68183.9|68168.9|68169.1|68154.1|351
1680805800000|2023-04-06 18:30:00|68180.9|68165.9|68172.3|68157.3|68184.1|68169.1|68172|68154|361
1680806100000|2023-04-06 18:35:00|68173.2|68158.2|68182.5|68167.5|68185.6|68170.6|68172.4|68157.4|357
1680806400000|2023-04-06 18:40:00|68182.6|68167.6|68175|68155|68182.7|68167.7|68173.2|68155|374
1680806700000|2023-04-06 18:45:00|68175.1|68155.1|68179.2|68164.2|68182.6|68167.6|68171|68154.9|309
1680807000000|2023-04-06 18:50:00|68179.1|68164.1|68172.8|68152.8|68180.2|68165.2|68172.2|68152.6|230
1680807300000|2023-04-06 18:55:00|68172.7|68152.7|68174.7|68159.7|68185.5|68170.5|68169.3|68152.7|380
1680807600000|2023-04-06 19:00:00|68174.2|68159.2|68191.3|68176.3|68192.2|68177.2|68174.2|68159.2|369
1680807900000|2023-04-06 19:05:00|68191.2|68176.2|68198.5|68183.5|68201|68186|68191|68176|323
1680808200000|2023-04-06 19:10:00|68198.6|68183.6|68202.8|68187.8|68205.2|68190.2|68198.6|68183.6|309
1680808500000|2023-04-06 19:15:00|68202.6|68187.6|68211.5|68196.5|68213.9|68198.9|68202.5|68187.5|327
1680808800000|2023-04-06 19:20:00|68211.4|68196.4|68211.2|68196.2|68214.2|68199.2|68209.8|68194.8|264
1680809100000|2023-04-06 19:25:00|68211.1|68196.1|68213.7|68198.7|68214.8|68199.8|68211|68196|267
1680809400000|2023-04-06 19:30:00|68213.6|68198.6|68224.9|68209.9|68225.1|68210.1|68212.4|68197.4|316
1680809700000|2023-04-06 19:35:00|68225.1|68210.1|68229.8|68214.8|68231.3|68216.3|68222.3|68207.3|308
1680810000000|2023-04-06 19:40:00|68229.9|68214.9|68235.3|68220.3|68236.8|68221.8|68229.5|68214.5|297
1680810300000|2023-04-06 19:45:00|68235.4|68220.4|68231.2|68216.2|68237.3|68222.3|68227.4|68212.4|327
1680810600000|2023-04-06 19:50:00|68228.2|68213.2|68227.4|68212.4|68231.2|68216.2|68224.3|68209.3|334
1680810900000|2023-04-06 19:55:00|68227.2|68212.2|68227|68212|68237.4|68222.4|68226.8|68211.8|340
1680811200000|2023-04-06 20:00:00|68228.2|68213.2|68241.1|68221.1|68242.9|68224|68227.9|68212.4|270
1680811500000|2023-04-06 20:05:00|68241.2|68221.2|68240|68225|68244.6|68227|68239.6|68219.7|225
1680811800000|2023-04-06 20:10:00|68239.9|68224.9|68239.4|68219.4|68243.7|68226.1|68239.1|68219.1|230
1680812100000|2023-04-06 20:15:00|68239.7|68219.7|68239.7|68219.7|68241|68221|68236.1|68216.1|176
1680812400000|2023-04-06 20:20:00|68239.5|68219.5|68236.4|68216.4|68239.7|68220.1|68232.4|68212.4|139
1680812700000|2023-04-06 20:25:00|68236.3|68216.3|68227.7|68207.7|68236.3|68216.3|68227.7|68207.7|142
1680813000000|2023-04-06 20:30:00|68227.8|68207.8|68244.9|68224.9|68255.1|68235.1|68227.8|68207.8|209
1680813300000|2023-04-06 20:35:00|68244.8|68224.8|68267.5|68247.5|68267.6|68247.6|68242|68222|289
1680813600000|2023-04-06 20:40:00|68267.6|68247.6|68257.3|68237.3|68268.6|68248.6|68256.6|68236.6|208
1680813900000|2023-04-06 20:45:00|68257.2|68237.2|68255|68235|68257.2|68237.2|68252.8|68232.8|132
1680814200000|2023-04-06 20:50:00|68254.9|68234.9|68251.4|68231.4|68271.9|68238.5|68247.2|68206.5|369
1680814500000|2023-04-06 20:55:00|68251.7|68231.7|68272.6|68173.6|68272.6|68236.4|68239.6|68170.9|511
1680814800000|2023-04-06 21:00:00|68269.3|68170.3|68252.8|68181.4|68275|68181.4|68252.8|68169|47
1680815100000|2023-04-06 21:05:00|68247.6|68187.4|68247.6|68189.7|68265.5|68190.8|68246.6|68175.6|69
1680815400000|2023-04-06 21:10:00|68245.8|68191.5|68252.5|68188.5|68258.2|68191.5|68245.8|68176.9|46
1680815700000|2023-04-06 21:15:00|68254.6|68188.2|68276.6|68185.7|68282.5|68189.4|68254.6|68177.2|57
1680816000000|2023-04-06 21:20:00|68276.7|68185.6|68275.3|68191.8|68277.8|68193.2|68271|68185.6|19
1680816300000|2023-04-06 21:25:00|68275.2|68189.4|68272.3|68191.7|68276.5|68192.2|68272.1|68189|37
1680816600000|2023-04-06 21:30:00|68272.2|68191.6|68287.9|68224.5|68289.7|68224.6|68272.1|68187.2|160
1680816900000|2023-04-06 21:35:00|68287.4|68224.2|68287.3|68224.9|68288.3|68225.7|68286|68224.1|74
1680817200000|2023-04-06 21:40:00|68287.2|68224.8|68286.1|68224.2|68287.2|68224.9|68285.8|68224.1|24
1680817500000|2023-04-06 21:45:00|68286.5|68223.5|68293.2|68197.3|68293.3|68226.2|68283|68197.3|316
1680817800000|2023-04-06 21:50:00|68293|68197.4|68292.1|68193.1|68293.1|68201.1|68289.4|68190.4|84
1680818100000|2023-04-06 21:55:00|68292.2|68193.2|68293.3|68218.8|68304.6|68219.4|68289.8|68190.8|132
1680818400000|2023-04-06 22:00:00|68287.8|68225.7|68281|68233|68288.2|68233|68276|68220.5|181
1680818700000|2023-04-06 22:05:00|68278.9|68234.4|68276.8|68231.5|68288.4|68234.4|68274.7|68225.4|171
1680819000000|2023-04-06 22:10:00|68276.4|68231.2|68279.3|68229.2|68282.8|68232.1|68271|68223.9|157
1680819300000|2023-04-06 22:15:00|68279.7|68228.9|68271.8|68229.8|68280|68233.2|68264.9|68226.9|267
1680819600000|2023-04-06 22:20:00|68272|68230.1|68259.4|68225.7|68273.4|68230.1|68254.3|68222.8|164
1680819900000|2023-04-06 22:25:00|68260.1|68225.5|68259.2|68230.8|68263.7|68232.3|68250.6|68224.4|119
1680820200000|2023-04-06 22:30:00|68259.3|68231|68263.9|68230.2|68263.9|68232.3|68255.3|68225.7|308
1680820500000|2023-04-06 22:35:00|68263.8|68230.3|68273.9|68247.2|68278.6|68255.9|68261.8|68230.2|360
1680820800000|2023-04-06 22:40:00|68274.1|68247.3|68271.3|68251.3|68275.3|68251.7|68267.5|68243.5|194
1680821100000|2023-04-06 22:45:00|68271.4|68251.4|68272.9|68252.9|68274.7|68254.7|68271.4|68251.4|217
1680821400000|2023-04-06 22:50:00|68272.8|68252.8|68267|68247|68273.1|68253.1|68265.7|68245.7|184
1680821700000|2023-04-06 22:55:00|68267.1|68247.1|68269.1|68249.1|68270.2|68250.2|68267.1|68247.1|155
1680822000000|2023-04-06 23:00:00|68269.2|68249.2|68268|68248|68269.3|68249.3|68261.5|68241.5|239
1680822300000|2023-04-06 23:05:00|68268.1|68248.1|68271.3|68251.3|68271.3|68251.3|68267.1|68247.1|179
1680822600000|2023-04-06 23:10:00|68271.2|68251.2|68267.1|68247.1|68271.8|68251.8|68265.9|68245.9|206
1680822900000|2023-04-06 23:15:00|68266.3|68246.3|68265.1|68245.1|68268.9|68248.9|68264.6|68244.6|156
1680823200000|2023-04-06 23:20:00|68265|68245|68266.5|68246.5|68269.6|68249.6|68265|68245|163
1680823500000|2023-04-06 23:25:00|68266.6|68246.6|68266.6|68246.6|68266.8|68246.8|68265.4|68245.4|113
1680823800000|2023-04-06 23:30:00|68266.8|68246.8|68263.4|68243.4|68267.4|68247.4|68262.2|68242.2|151
1680824100000|2023-04-06 23:35:00|68263|68243|68263.1|68243.1|68265.4|68245.4|68260|68240|175
1680824400000|2023-04-06 23:40:00|68263|68243|68245.5|68225.5|68263|68243|68245.3|68225.3|173
1680824700000|2023-04-06 23:45:00|68245.7|68225.7|68257.7|68237.7|68257.9|68237.9|68244.7|68224.7|146
1680825000000|2023-04-06 23:50:00|68257.8|68237.8|68255.2|68235.2|68259.8|68239.8|68254.9|68234.9|158
1680825300000|2023-04-06 23:55:00|68255.1|68235.1|68251.4|68231.4|68255.5|68235.5|68248.8|68228.8|164
1680825600000|2023-04-07 00:00:00|68250.8|68230.8|68225.6|68205.6|68252.1|68233.3|68224.3|68204.3|347
1680825900000|2023-04-07 00:05:00|68225.5|68205.5|68238.7|68218.7|68247.1|68227.1|68225.5|68205.5|251
1680826200000|2023-04-07 00:10:00|68238.8|68218.8|68239|68219|68240.9|68220.9|68238.3|68218.3|176
1680826500000|2023-04-07 00:15:00|68238.9|68218.9|68255.6|68235.6|68255.7|68237.7|68238.9|68218.9|195
1680826800000|2023-04-07 00:20:00|68255.7|68235.7|68267.4|68247.4|68270.6|68250.6|68255.5|68235.5|242
1680827100000|2023-04-07 00:25:00|68267.3|68247.3|68261.7|68241.7|68267.6|68247.6|68259.1|68240.9|195
1680827400000|2023-04-07 00:30:00|68261.6|68241.6|68277.2|68257.2|68277.6|68257.6|68261.6|68241.6|143
1680827700000|2023-04-07 00:35:00|68276.8|68256.8|68275.5|68255.5|68285.8|68265.8|68272|68252|226
1680828000000|2023-04-07 00:40:00|68275.4|68255.4|68270.2|68250.2|68276.5|68256.5|68268.1|68248.1|201
1680828300000|2023-04-07 00:45:00|68270.3|68250.3|68279.6|68259.6|68282|68262|68267.5|68247.5|178
1680828600000|2023-04-07 00:50:00|68279.7|68259.7|68278.7|68258.7|68280|68261.3|68273.1|68253.1|291
1680828900000|2023-04-07 00:55:00|68278.2|68258.2|68275|68255|68281.4|68261.4|68274.7|68254.7|230
1680829200000|2023-04-07 01:00:00|68274.7|68254.7|68268.5|68248.5|68281.2|68261.2|68266.7|68246.7|206
1680829500000|2023-04-07 01:05:00|68268.7|68248.7|68262.6|68242.6|68268.7|68248.7|68260|68240|204
1680829800000|2023-04-07 01:10:00|68262.7|68242.7|68272|68252|68272.3|68252.3|68262.3|68242.3|198
1680830100000|2023-04-07 01:15:00|68271.9|68251.9|68264.7|68244.7|68273.5|68254.6|68264.2|68244.2|199
1680830400000|2023-04-07 01:20:00|68264.8|68244.8|68259.7|68239.7|68265.1|68245.1|68256.8|68238.5|246
1680830700000|2023-04-07 01:25:00|68259.5|68239.5|68261.9|68241.9|68262.3|68242.3|68255.4|68237.2|214
1680831000000|2023-04-07 01:30:00|68261.8|68241.8|68271.4|68251.4|68271.5|68251.5|68258.7|68238.7|257
1680831300000|2023-04-07 01:35:00|68271.5|68251.5|68264.3|68244.3|68274.7|68254.7|68258|68238|258
1680831600000|2023-04-07 01:40:00|68264.2|68244.2|68263.1|68243.1|68266.3|68246.3|68261.5|68241.5|156
1680831900000|2023-04-07 01:45:00|68263|68243|68253.3|68233.3|68263.1|68243.1|68250.1|68230.1|193
1680832200000|2023-04-07 01:50:00|68253.1|68233.1|68253.7|68233.7|68256.5|68238.4|68252.6|68232.6|138
1680832500000|2023-04-07 01:55:00|68253.6|68233.6|68263.5|68243.5|68267.7|68247.7|68253.6|68233.6|229
1680832800000|2023-04-07 02:00:00|68263.4|68243.4|68263.9|68243.9|68266.7|68248.3|68263.1|68243.1|146
1680833100000|2023-04-07 02:05:00|68264.2|68244.2|68261.8|68246.8|68265.5|68247.2|68260|68242.5|183
1680833400000|2023-04-07 02:10:00|68261.5|68246.5|68263.5|68243.5|68265.5|68247.6|68261.5|68242.7|118
1680833700000|2023-04-07 02:15:00|68263.6|68243.6|68263.7|68243.7|68266.2|68246.2|68261.2|68241.2|133
1680834000000|2023-04-07 02:20:00|68263.3|68243.3|68243.5|68223.5|68263.6|68243.6|68243.4|68223.4|153
1680834300000|2023-04-07 02:25:00|68243.4|68223.4|68241.9|68221.9|68246.9|68226.9|68240.9|68220.9|170
1680834600000|2023-04-07 02:30:00|68241.6|68221.6|68247.6|68227.6|68248.2|68228.2|68239.3|68219.3|215
1680834900000|2023-04-07 02:35:00|68247.5|68227.5|68242.9|68222.9|68247.5|68230.2|68242.9|68222.9|155
1680835200000|2023-04-07 02:40:00|68243|68223|68241.4|68221.4|68243.1|68224.4|68238|68219.9|180
1680835500000|2023-04-07 02:45:00|68241.7|68221.7|68242.3|68222.3|68242.6|68222.6|68239.3|68219.3|186
1680835800000|2023-04-07 02:50:00|68239.7|68224.7|68242.8|68222.8|68246.4|68226.4|68239|68219.9|229
1680836100000|2023-04-07 02:55:00|68243.1|68223.1|68246.9|68226.9|68257|68237|68242.7|68222.7|253
1680836400000|2023-04-07 03:00:00|68246.6|68226.6|68250.6|68230.6|68251.5|68231.5|68243.1|68223.1|222
1680836700000|2023-04-07 03:05:00|68250.8|68230.8|68248|68228|68253.4|68233.4|68246.7|68226.7|164
1680837000000|2023-04-07 03:10:00|68247.9|68227.9|68254.1|68234.1|68254.6|68234.6|68246.3|68226.3|226
1680837300000|2023-04-07 03:15:00|68254.3|68234.3|68251.6|68231.6|68255.4|68235.4|68248.2|68230.3|159
1680837600000|2023-04-07 03:20:00|68251.8|68231.8|68253.2|68233.2|68256|68238.5|68250.6|68230.6|119
1680837900000|2023-04-07 03:25:00|68253.1|68233.1|68249.4|68229.4|68253.4|68234.5|68247.4|68229.4|122
1680838200000|2023-04-07 03:30:00|68249.5|68229.5|68252.2|68232.2|68253.3|68233.3|68249.5|68229.5|169
1680838500000|2023-04-07 03:35:00|68252.5|68232.5|68251.5|68231.5|68256.4|68236.4|68249.7|68229.7|199
1680838800000|2023-04-07 03:40:00|68251.6|68231.6|68251.5|68231.5|68253.4|68233.4|68247.8|68227.8|183
1680839100000|2023-04-07 03:45:00|68252.1|68232.1|68254.5|68234.5|68255.1|68235.1|68251.3|68231.3|192
1680839400000|2023-04-07 03:50:00|68254.6|68234.6|68256.4|68236.4|68257.8|68237.8|68254.6|68234.6|182
1680839700000|2023-04-07 03:55:00|68256.5|68236.5|68251.6|68231.6|68256.5|68236.5|68250.8|68230.8|176
1680840000000|2023-04-07 04:00:00|68251.7|68231.7|68250.1|68230.1|68253.1|68233.1|68250|68230|204
1680840300000|2023-04-07 04:05:00|68250.3|68230.3|68250.2|68230.2|68251|68233|68247.6|68228.9|134
1680840600000|2023-04-07 04:10:00|68250.3|68230.3|68252.4|68232.4|68254.6|68234.6|68245.6|68225.6|257
1680840900000|2023-04-07 04:15:00|68252.6|68232.6|68255.3|68235.3|68256|68236|68252.3|68232.3|213
1680841200000|2023-04-07 04:20:00|68255.2|68235.2|68255.6|68235.6|68260.9|68240.9|68254.4|68234.4|253
1680841500000|2023-04-07 04:25:00|68255.5|68235.5|68262.8|68242.8|68263.6|68243.6|68254.4|68234.4|216
1680841800000|2023-04-07 04:30:00|68262.9|68242.9|68261.9|68241.9|68263.2|68243.2|68256.8|68236.8|205
1680842100000|2023-04-07 04:35:00|68262.1|68242.1|68257.8|68237.8|68264.3|68245.4|68257.2|68237.7|153
1680842400000|2023-04-07 04:40:00|68255.6|68240.6|68268.6|68248.6|68268.6|68248.6|68255.5|68238.7|188
1680842700000|2023-04-07 04:45:00|68268.5|68248.5|68265.9|68245.9|68270|68250|68264.3|68244.3|167
1680843000000|2023-04-07 04:50:00|68266|68246|68270.7|68250.7|68271.2|68253.5|68265.6|68245.6|146
1680843300000|2023-04-07 04:55:00|68270.6|68250.6|68281.5|68261.5|68281.5|68261.5|68270.3|68250.3|173
1680843600000|2023-04-07 05:00:00|68282.7|68262.7|68277.4|68257.4|68283.7|68263.7|68276.4|68256.4|161
1680843900000|2023-04-07 05:05:00|68277.5|68257.5|68274.6|68254.6|68280.7|68260.7|68274.1|68254.1|133
1680844200000|2023-04-07 05:10:00|68274.7|68254.7|68279.5|68259.5|68283.4|68263.4|68274.3|68254.3|170
1680844500000|2023-04-07 05:15:00|68279.4|68259.4|68274|68254|68280.2|68260.2|68273.3|68253.3|164
1680844800000|2023-04-07 05:20:00|68274.5|68254.5|68271.9|68251.9|68274.5|68254.5|68269.6|68249.6|186
1680845100000|2023-04-07 05:25:00|68272.1|68252.1|68268|68248|68273.6|68253.6|68268|68248|159
1680845400000|2023-04-07 05:30:00|68267.9|68247.9|68266.5|68246.5|68268.2|68248.2|68264|68244|162
1680845700000|2023-04-07 05:35:00|68266.7|68246.7|68276.6|68256.6|68276.9|68256.9|68265|68245|232
1680846000000|2023-04-07 05:40:00|68276.7|68256.7|68268.4|68248.4|68276.7|68256.7|68264.8|68244.8|239
1680846300000|2023-04-07 05:45:00|68268.3|68248.3|68258.1|68238.1|68271.2|68251.2|68257.5|68237.5|211
1680846600000|2023-04-07 05:50:00|68258.2|68238.2|68264.8|68244.8|68265.8|68245.8|68255.2|68235.2|219
1680846900000|2023-04-07 05:55:00|68264.1|68244.1|68266.6|68246.6|68272.4|68252.4|68263.2|68243.2|259
1680847200000|2023-04-07 06:00:00|68266.5|68246.5|68286.9|68266.9|68290.3|68270.3|68266.5|68246.5|280
1680847500000|2023-04-07 06:05:00|68287.2|68267.2|68286.5|68266.5|68292.8|68272.8|68286.5|68266.5|270
1680847800000|2023-04-07 06:10:00|68286.6|68266.6|68295.7|68275.7|68300.2|68280.2|68281.8|68261.8|251
1680848100000|2023-04-07 06:15:00|68295.5|68275.5|68282.5|68262.5|68296|68277.6|68279.7|68262.4|262
1680848400000|2023-04-07 06:20:00|68282.4|68262.4|68275.7|68255.7|68282.4|68264.2|68273|68253|229
1680848700000|2023-04-07 06:25:00|68275.6|68255.6|68246.9|68226.9|68275.6|68258|68244.8|68224.8|355
1680849000000|2023-04-07 06:30:00|68247.4|68227.4|68260.3|68240.3|68263.3|68243.3|68245.2|68225.2|360
1680849300000|2023-04-07 06:35:00|68260.2|68240.2|68262.5|68242.5|68265|68245|68258.2|68238.2|268
1680849600000|2023-04-07 06:40:00|68262.3|68242.3|68260.2|68240.2|68264.6|68244.6|68259.8|68239.8|211
1680849900000|2023-04-07 06:45:00|68260.3|68240.3|68259.5|68239.5|68262.7|68242.7|68255.7|68235.7|264
1680850200000|2023-04-07 06:50:00|68259.4|68239.4|68258|68238|68259.4|68239.4|68256.4|68236.4|148
1680850500000|2023-04-07 06:55:00|68258.1|68238.1|68251.2|68231.2|68261.2|68241.2|68251|68231|258
1680850800000|2023-04-07 07:00:00|68251.3|68231.3|68260.7|68240.7|68265.5|68245.5|68250.3|68230.3|282
1680851100000|2023-04-07 07:05:00|68260.8|68240.8|68252.8|68232.8|68261.8|68241.8|68240.9|68220.9|224
1680851400000|2023-04-07 07:10:00|68252.9|68232.9|68248.3|68228.3|68252.9|68232.9|68244.7|68224.7|262
1680851700000|2023-04-07 07:15:00|68248.2|68228.2|68241.7|68221.7|68250.5|68232.1|68241.6|68221.6|233
1680852000000|2023-04-07 07:20:00|68241.6|68221.6|68244.9|68224.9|68247.8|68227.8|68241.2|68221.2|277
1680852300000|2023-04-07 07:25:00|68244.8|68224.8|68248.4|68228.4|68254.5|68235.4|68243.9|68223.9|186
1680852600000|2023-04-07 07:30:00|68248.2|68228.2|68245.5|68225.5|68255.5|68238|68244|68224|237
1680852900000|2023-04-07 07:35:00|68245.4|68225.4|68247.6|68227.6|68251|68231|68243.2|68223.2|200
1680853200000|2023-04-07 07:40:00|68247.5|68227.5|68267.3|68247.3|68267.7|68247.7|68247.5|68227.5|205
1680853500000|2023-04-07 07:45:00|68267.4|68247.4|68268.3|68248.3|68270.5|68250.5|68265.2|68245.2|258
1680853800000|2023-04-07 07:50:00|68268.2|68248.2|68268.8|68248.8|68280|68262.3|68261.4|68243.9|261
1680854100000|2023-04-07 07:55:00|68268.7|68248.7|68271.2|68251.2|68274.8|68254.8|68268.6|68248.6|212
1680854400000|2023-04-07 08:00:00|68271.4|68251.4|68277.4|68257.4|68285.5|68265.5|68271.3|68251.3|282
1680854700000|2023-04-07 08:05:00|68277.5|68257.5|68275.9|68255.9|68277.5|68257.5|68268.6|68251.5|200
1680855000000|2023-04-07 08:10:00|68276|68256|68277.3|68257.3|68277.5|68257.8|68271.5|68253.2|154
1680855300000|2023-04-07 08:15:00|68277.7|68257.7|68271.9|68251.9|68280|68260|68271|68251|227
1680855600000|2023-04-07 08:20:00|68271.8|68251.8|68270.3|68250.3|68273.4|68254.1|68268.9|68250.3|129
1680855900000|2023-04-07 08:25:00|68270.6|68250.6|68271.4|68251.4|68272.2|68253.5|68262|68243.7|224
1680856200000|2023-04-07 08:30:00|68271.5|68251.5|68268.3|68248.3|68271.5|68251.5|68262.5|68242.5|158
1680856500000|2023-04-07 08:35:00|68268.2|68248.2|68269.1|68249.1|68269.1|68250.1|68264.4|68244.7|114
1680856800000|2023-04-07 08:40:00|68269.2|68249.2|68274.5|68259.5|68278.9|68261.7|68267.9|68247.9|116
1680857100000|2023-04-07 08:45:00|68274.7|68259.7|68274.5|68254.5|68274.7|68259.7|68270.4|68250.4|117
1680857400000|2023-04-07 08:50:00|68274.6|68254.6|68277.3|68262.3|68280.4|68262.9|68274.6|68254.6|187
1680857700000|2023-04-07 08:55:00|68279.7|68259.7|68277.9|68257.9|68280.7|68263.7|68277.2|68257.3|137
1680858000000|2023-04-07 09:00:00|68278.7|68258.7|68302.4|68282.4|68303.5|68283.5|68278.7|68258.7|239
1680858300000|2023-04-07 09:05:00|68302.5|68282.5|68293|68273|68303|68283|68289.8|68272|279
1680858600000|2023-04-07 09:10:00|68292.3|68272.3|68283.3|68263.3|68292.3|68272.3|68283.1|68263.1|248
1680858900000|2023-04-07 09:15:00|68283.4|68263.4|68277.7|68257.7|68284|68264|68274.4|68256|287
1680859200000|2023-04-07 09:20:00|68277.5|68257.5|68279.2|68259.2|68284.7|68267|68274.2|68257.2|255
1680859500000|2023-04-07 09:25:00|68279.3|68259.3|68287.7|68267.7|68290.9|68273.2|68279.2|68259.2|231
1680859800000|2023-04-07 09:30:00|68287.6|68267.6|68289.4|68269.4|68291.6|68273.8|68278.5|68258.5|214
1680860100000|2023-04-07 09:35:00|68289.5|68269.5|68292.5|68272.5|68295.6|68278.7|68279.6|68261.7|360
1680860400000|2023-04-07 09:40:00|68291.9|68271.9|68280.7|68260.7|68291.9|68271.9|68280.7|68260.7|211
1680860700000|2023-04-07 09:45:00|68280.9|68260.9|68284.8|68269.8|68287.2|68269.8|68280.4|68260.4|224
1680861000000|2023-04-07 09:50:00|68284.7|68269.7|68286.2|68266.2|68287.1|68269.8|68282.6|68263.2|144
1680861300000|2023-04-07 09:55:00|68286.1|68266.1|68288.2|68268.2|68289.2|68272|68284.2|68266.1|168
1680861600000|2023-04-07 10:00:00|68288.6|68268.6|68296.4|68276.4|68296.5|68276.5|68283.9|68264.5|158
1680861900000|2023-04-07 10:05:00|68296.3|68276.3|68302.9|68287.9|68303|68288|68293.5|68276|116
1680862200000|2023-04-07 10:10:00|68302.8|68287.8|68287.3|68267.3|68308.6|68291|68286.3|68266.3|184
1680862500000|2023-04-07 10:15:00|68287|68267|68285.7|68265.7|68288.8|68270.5|68283.2|68263.2|182
1680862800000|2023-04-07 10:20:00|68286.4|68266.4|68275|68255|68286.7|68266.7|68270.6|68252.6|154
1680863100000|2023-04-07 10:25:00|68274.9|68254.9|68275.2|68255.2|68275.4|68256.9|68269.5|68251.6|117
1680863400000|2023-04-07 10:30:00|68275.1|68255.1|68266.6|68246.6|68279|68261.1|68261.4|68243.5|169
1680863700000|2023-04-07 10:35:00|68266.5|68246.5|68260.5|68240.5|68267.5|68247.5|68260.5|68240.5|124
1680864000000|2023-04-07 10:40:00|68260.6|68240.6|68263.4|68243.4|68263.7|68243.7|68253.8|68233.8|184
1680864300000|2023-04-07 10:45:00|68263.3|68243.3|68252.5|68237.5|68267|68247|68251.7|68236.7|226
1680864600000|2023-04-07 10:50:00|68252.3|68237.3|68254.4|68234.4|68257.6|68241.1|68251.4|68234.1|156
1680864900000|2023-04-07 10:55:00|68251.7|68236.7|68235.3|68220.3|68251.9|68236.9|68234.8|68219.8|89
1680865200000|2023-04-07 11:00:00|68235.2|68220.2|68259.1|68239.1|68261.6|68244.2|68235.2|68220.1|251
1680865500000|2023-04-07 11:05:00|68259|68239|68259.1|68239.1|68259.4|68241.9|68253.1|68237.4|240
1680865800000|2023-04-07 11:10:00|68258.7|68238.7|68242.8|68227.8|68258.8|68240.2|68241.3|68221.6|208
1680866100000|2023-04-07 11:15:00|68242.7|68227.7|68247.1|68227.1|68248.2|68232.9|68242.6|68226.5|213
1680866400000|2023-04-07 11:20:00|68246.9|68226.9|68255.2|68240.2|68259.7|68241.7|68244.6|68226.6|175
1680866700000|2023-04-07 11:25:00|68255.1|68240.1|68250.1|68235.1|68256.5|68240.6|68249.4|68231.1|155
1680867000000|2023-04-07 11:30:00|68249.8|68234.8|68254.5|68239.5|68259.6|68242.2|68249.8|68234.8|188
1680867300000|2023-04-07 11:35:00|68254.4|68239.4|68260.8|68245.8|68266.2|68247.2|68254.1|68239.1|160
1680867600000|2023-04-07 11:40:00|68260.7|68245.7|68275.9|68260.9|68278.6|68261.9|68260.7|68243.3|272
1680867900000|2023-04-07 11:45:00|68275.8|68260.8|68278.3|68258.3|68278.8|68260.8|68267.2|68250.8|150
1680868200000|2023-04-07 11:50:00|68278.6|68258.6|68272|68257|68282.7|68264.4|68272|68253|244
1680868500000|2023-04-07 11:55:00|68271.9|68256.9|68258.8|68243.8|68273.4|68258.1|68258.7|68243.7|196
1680868800000|2023-04-07 12:00:00|68259|68244|68267.7|68247.7|68274.1|68259.1|68258.8|68243.8|310
1680869100000|2023-04-07 12:05:00|68268|68248|68267.3|68247.3|68268.3|68249.9|68259.9|68244.9|271
1680869400000|2023-04-07 12:10:00|68267.5|68247.5|68277.1|68257.1|68280.8|68264.3|68267.1|68247.1|312
1680869700000|2023-04-07 12:15:00|68276.7|68256.7|68276.1|68261.1|68279.8|68264.1|68265.3|68247.5|319
1680870000000|2023-04-07 12:20:00|68275.3|68260.3|68273.8|68253.8|68278.9|68261.8|68257.6|68242.6|397
1680870300000|2023-04-07 12:25:00|68273.9|68253.9|68306.2|68231.6|68313.3|68278.5|68273.9|68229.5|495
1680870600000|2023-04-07 12:30:00|68306.3|68232.6|68454.2|68434.2|68602.8|68503.8|68301.8|68226.1|985
1680870900000|2023-04-07 12:35:00|68454.6|68434.6|68458.4|68438.4|68521.3|68501.3|68438.1|68418.1|934
1680871200000|2023-04-07 12:40:00|68457.8|68437.8|68407.2|68387.2|68459.2|68439.2|68403.4|68383.4|781
1680871500000|2023-04-07 12:45:00|68407.3|68387.3|68357.2|68337.2|68422|68402|68309.2|68289.2|758
1680871800000|2023-04-07 12:50:00|68355.1|68335.1|68358.3|68338.3|68373.7|68353.7|68334.1|68314.1|695
1680872100000|2023-04-07 12:55:00|68355|68335|68352.8|68332.8|68367.6|68347.6|68346.5|68326.5|608
1680872400000|2023-04-07 13:00:00|68353|68333|68356.7|68336.7|68358.7|68338.7|68333|68313|601
1680872700000|2023-04-07 13:05:00|68357.8|68337.8|68328.1|68308.1|68358.8|68338.8|68326.1|68306.1|540
1680873000000|2023-04-07 13:10:00|68328.4|68308.4|68367.7|68347.7|68368.2|68348.2|68327.8|68307.8|464
1680873300000|2023-04-07 13:15:00|68367.8|68347.8|68385.9|68365.9|68389.1|68369.4|68367.5|68347.5|413
1680873600000|2023-04-07 13:20:00|68385.8|68365.8|68382.9|68362.9|68396.1|68376.1|68373.8|68353.8|405
1680873900000|2023-04-07 13:25:00|68382.8|68362.8|68360.4|68340.4|68382.8|68362.8|68355|68336.8|349
1680874200000|2023-04-07 13:30:00|68360.2|68340.2|68362.6|68342.6|68366.3|68346.3|68347.2|68327.2|359
1680874500000|2023-04-07 13:35:00|68362.7|68342.7|68365.4|68345.4|68367|68347|68358.2|68338.2|242
1680874800000|2023-04-07 13:40:00|68365.6|68345.6|68403.2|68383.2|68408.5|68388.5|68356.8|68336.8|353
1680875100000|2023-04-07 13:45:00|68403.3|68383.3|68379.9|68359.9|68408.2|68388.2|68378.6|68358.6|360
1680875400000|2023-04-07 13:50:00|68384.6|68364.6|68415.4|68395.4|68416|68396|68383.9|68363.9|282
1680875700000|2023-04-07 13:55:00|68415.5|68395.5|68384.2|68364.2|68416.5|68396.5|68384|68364|379
1680876000000|2023-04-07 14:00:00|68384.1|68364.1|68361.4|68341.4|68384.2|68364.2|68360.9|68340.9|431
1680876300000|2023-04-07 14:05:00|68361.3|68341.3|68348.3|68328.3|68364.1|68344.1|68346.7|68326.7|289
1680876600000|2023-04-07 14:10:00|68348.2|68328.2|68331.1|68311.1|68350.5|68330.5|68330.6|68310.6|296
1680876900000|2023-04-07 14:15:00|68330.7|68310.7|68326.4|68306.4|68332.4|68312.4|68324.3|68304.3|251
1680877200000|2023-04-07 14:20:00|68325.7|68305.7|68311.1|68291.1|68326.7|68306.7|68305.9|68285.9|458
1680877500000|2023-04-07 14:25:00|68311|68291|68292.6|68272.6|68311.2|68291.2|68287|68267|367
1680877800000|2023-04-07 14:30:00|68292.5|68272.5|68306.2|68286.2|68317.9|68297.9|68292.5|68272.5|455
1680878100000|2023-04-07 14:35:00|68306.3|68286.3|68302.5|68282.5|68310.4|68290.4|68301.1|68281.1|274
1680878400000|2023-04-07 14:40:00|68303.9|68283.9|68285.6|68265.6|68308.2|68288.2|68283.3|68263.3|408
1680878700000|2023-04-07 14:45:00|68285.7|68265.7|68294.4|68274.4|68299.3|68279.3|68284.6|68264.6|420
1680879000000|2023-04-07 14:50:00|68293.4|68273.4|68297.3|68277.3|68297.5|68277.5|68291.2|68271.2|393
1680879300000|2023-04-07 14:55:00|68297.4|68277.4|68289.6|68269.6|68308.5|68288.5|68289.6|68269.6|502
1680879600000|2023-04-07 15:00:00|68289.7|68269.7|68296.1|68276.1|68313|68293|68281.3|68261.3|458
1680879900000|2023-04-07 15:05:00|68296|68276|68328.9|68308.9|68329|68309|68296|68276|377
1680880200000|2023-04-07 15:10:00|68328.5|68308.5|68338|68318|68339.3|68319.3|68328.3|68308.3|257
1680880500000|2023-04-07 15:15:00|68337.3|68317.3|68330.2|68310.2|68338.5|68318.5|68330.2|68310.2|206
1680880800000|2023-04-07 15:20:00|68330.1|68310.1|68324.4|68304.4|68330.6|68310.6|68324.3|68304.3|150
1680881100000|2023-04-07 15:25:00|68324.3|68304.3|68323.8|68303.8|68325.6|68305.6|68323.6|68303.6|107
1680881400000|2023-04-07 15:30:00|68323.9|68303.9|68320.1|68300.1|68324.5|68304.5|68318.6|68298.6|147
1680881700000|2023-04-07 15:35:00|68319.9|68299.9|68317.5|68297.5|68320.9|68300.9|68317.1|68297.1|120
1680882000000|2023-04-07 15:40:00|68318.1|68298.1|68318|68298|68321.1|68301.1|68317.7|68297.7|154
1680882300000|2023-04-07 15:45:00|68317.9|68297.9|68314.9|68294.9|68319.6|68299.6|68314.6|68294.6|146
1680882600000|2023-04-07 15:50:00|68314.8|68294.8|68296.5|68276.5|68315.1|68295.1|68295.3|68275.3|183
1680882900000|2023-04-07 15:55:00|68296.6|68276.6|68297.1|68277.1|68297.8|68277.8|68292|68272|192
1680883200000|2023-04-07 16:00:00|68296.9|68276.9|68295|68275|68297.6|68277.6|68293.8|68273.8|217
1680883500000|2023-04-07 16:05:00|68295.1|68275.1|68302.2|68282.2|68305.7|68285.7|68294.6|68274.6|224
1680883800000|2023-04-07 16:10:00|68301.9|68281.9|68295.4|68275.4|68306.3|68286.3|68293.5|68273.5|195
1680884100000|2023-04-07 16:15:00|68295|68275|68295.7|68275.7|68297.1|68277.1|68294.4|68274.4|157
1680884400000|2023-04-07 16:20:00|68295.5|68275.5|68291.6|68271.6|68296.8|68276.8|68290|68270|234
1680884700000|2023-04-07 16:25:00|68292|68272|68297.6|68277.6|68299.7|68279.7|68291.8|68271.8|200
1680885000000|2023-04-07 16:30:00|68297.4|68277.4|68307.9|68287.9|68311.6|68291.6|68292.7|68272.7|162
1680885300000|2023-04-07 16:35:00|68307.5|68287.5|68298.3|68278.3|68307.8|68287.8|68298.1|68278.1|101
1680885600000|2023-04-07 16:40:00|68298.1|68278.1|68296.2|68276.2|68298.1|68278.1|68294.8|68274.8|68
1680885900000|2023-04-07 16:45:00|68296.1|68276.1|68299.7|68279.7|68299.8|68279.8|68295.6|68275.6|108
1680886200000|2023-04-07 16:50:00|68299.6|68279.6|68307.2|68287.2|68312.9|68292.9|68299.3|68279.3|173
1680886500000|2023-04-07 16:55:00|68307.3|68287.3|68295.3|68275.3|68309.3|68289.3|68294.6|68274.6|127
1680886800000|2023-04-07 17:00:00|68295.4|68275.4|68296.3|68276.3|68297.4|68277.4|68292.9|68272.9|132
1680887100000|2023-04-07 17:05:00|68296.2|68276.2|68290|68270|68296.4|68276.4|68289.4|68269.4|97
1680887400000|2023-04-07 17:10:00|68290.1|68270.1|68317.1|68255.8|68319.3|68278.6|68288.8|68255.4|192
1680887700000|2023-04-07 17:15:00|68317.2|68255.9|68294.9|68274.9|68322|68277.3|68294.9|68255.8|112
1680888000000|2023-04-07 17:20:00|68295|68275|68297|68277|68297.9|68277.9|68295|68275|52
1680888300000|2023-04-07 17:25:00|68296.9|68276.9|68298.6|68278.6|68299.2|68279.2|68296.7|68276.7|93
1680888600000|2023-04-07 17:30:00|68298.5|68278.5|68298.5|68278.5|68301.9|68281.9|68297|68277|142
1680888900000|2023-04-07 17:35:00|68297.7|68277.7|68296.9|68276.9|68298.3|68278.3|68296|68276|141
1680889200000|2023-04-07 17:40:00|68297|68277|68299.7|68279.7|68302.3|68282.3|68294.7|68274.7|121
1680889500000|2023-04-07 17:45:00|68299.6|68279.6|68305.2|68285.2|68305.2|68285.2|68299.6|68279.6|118
1680889800000|2023-04-07 17:50:00|68305.1|68285.1|68300.2|68280.2|68305.1|68285.1|68299.4|68279.4|81
1680890100000|2023-04-07 17:55:00|68300.3|68280.3|68308.5|68288.5|68308.7|68288.7|68300|68280|79
1680890400000|2023-04-07 18:00:00|68308.6|68288.6|68332.3|68312.3|68338.1|68318.1|68306.9|68286.9|206
1680890700000|2023-04-07 18:05:00|68349|68287.2|68321.1|68301.1|68349|68301.3|68312.8|68274.1|148
1680891000000|2023-04-07 18:10:00|68320.6|68300.6|68331.9|68311.9|68332.7|68312.7|68320.6|68300.6|170
1680891300000|2023-04-07 18:15:00|68331.8|68311.8|68331.9|68311.9|68332.7|68312.7|68331.5|68311.5|126
1680891600000|2023-04-07 18:20:00|68332.1|68312.1|68325.9|68305.9|68333.3|68313.3|68317.2|68297.2|152
1680891900000|2023-04-07 18:25:00|68326|68306|68300.4|68280.4|68339.5|68306.4|68299.7|68272.1|97
1680892200000|2023-04-07 18:30:00|68301.1|68281.1|68333.7|68269.4|68346.7|68309.8|68300.6|68249.3|317
1680892500000|2023-04-07 18:35:00|68333.6|68269.3|68333.5|68268.3|68342.6|68281.8|68331.8|68268|200
1680892800000|2023-04-07 18:40:00|68332.1|68268.5|68336.3|68270.1|68342.5|68304.3|68318.8|68267.6|171
1680893100000|2023-04-07 18:45:00|68335.9|68270.8|68335.5|68275.1|68339.6|68275.1|68334.1|68267.6|141
1680893400000|2023-04-07 18:50:00|68335.7|68275.2|68339.9|68270.6|68341.9|68277.5|68335|68268.7|132
1680893700000|2023-04-07 18:55:00|68339.8|68270.7|68338.4|68267.9|68343|68277.1|68332.5|68267.9|256
1680894000000|2023-04-07 19:00:00|68346.1|68259.2|68350.5|68253.1|68354.3|68260.4|68343.2|68252.6|157
1680894300000|2023-04-07 19:05:00|68350.4|68253|68352.4|68253.4|68353.7|68259.8|68349.3|68250.3|119
1680894600000|2023-04-07 19:10:00|68352.3|68253.3|68356.8|68257.8|68357|68258|68351.6|68252.6|94
1680894900000|2023-04-07 19:15:00|68356.9|68257.9|68350|68251|68357.1|68258.1|68349.9|68250.9|107
1680895200000|2023-04-07 19:20:00|68349.9|68250.9|68354|68255|68354.1|68255.1|68349.6|68250.6|88
1680895500000|2023-04-07 19:25:00|68354.2|68255.2|68352.9|68253.9|68355.4|68256.4|68352.6|68253.6|53
1680895800000|2023-04-07 19:30:00|68352.8|68253.8|68357.7|68258.7|68357.8|68258.8|68352.8|68253.8|51
1680896100000|2023-04-07 19:35:00|68357.8|68258.8|68358.1|68259.1|68370.1|68290.3|68353.5|68254.5|116
1680896400000|2023-04-07 19:40:00|68358.5|68259.5|68368.1|68269.1|68389.8|68297.6|68358.5|68259.5|257
1680896700000|2023-04-07 19:45:00|68368|68269|68372|68273|68374.8|68275.8|68366.6|68267.6|77
1680897000000|2023-04-07 19:50:00|68371.9|68272.9|68363.4|68264.4|68372.5|68273.5|68361.4|68262.4|84
1680897300000|2023-04-07 19:55:00|68360.3|68261.3|68363|68264|68366.8|68267.8|68360.3|68261.3|67
1680897600000|2023-04-07 20:00:00|68362.9|68263.9|68373.4|68274.4|68387.2|68288.2|68346.8|68247.8|159
1680897900000|2023-04-07 20:05:00|68374.4|68275.4|68388.5|68289.5|68388.7|68289.7|68370.2|68271.2|80
1680898200000|2023-04-07 20:10:00|68387.8|68288.8|68379|68280|68390.4|68291.4|68362.7|68263.7|98
1680898500000|2023-04-07 20:15:00|68369.6|68270.6|68359.4|68260.4|68383.2|68284.2|68359|68260|108
1680898800000|2023-04-07 20:20:00|68359.5|68260.5|68365.4|68266.4|68369|68270|68358.3|68259.3|76
1680899100000|2023-04-07 20:25:00|68367.1|68268.1|68377|68278|68377|68278|68352.8|68253.8|108
1680899400000|2023-04-07 20:30:00|68373.7|68274.7|68386.6|68287.6|68389.3|68290.3|68372.7|68273.7|142
1680899700000|2023-04-07 20:35:00|68386.4|68287.4|68372.5|68273.5|68386.4|68287.4|68362.7|68263.7|108
1680900000000|2023-04-07 20:40:00|68376|68277|68378.7|68279.7|68379.2|68280.2|68366.3|68267.3|120
1680900300000|2023-04-07 20:45:00|68377.1|68278.1|68371.4|68272.4|68379.5|68280.5|68370|68271|121
1680900600000|2023-04-07 20:50:00|68373|68274|68396.5|68297.5|68397.1|68298.1|68363.6|68264.6|173
1680900900000|2023-04-07 20:55:00|68394.2|68295.2|68364.3|68265.3|68399.8|68300.8|68353.4|68254.4|96
1681070400000|2023-04-09 20:00:00|68363.9|68259.9|68369.5|68255.5|68399.6|68285.6|68363.9|68255.5|4
1681070700000|2023-04-09 20:05:00|68360.5|68246.5|68369.5|68255.5|68399.2|68285.2|68360.5|68246.5|12
1681071600000|2023-04-09 20:20:00|68388.4|68274.4|68388.4|68274.4|68388.4|68274.4|68388.4|68274.4|1
1681071900000|2023-04-09 20:25:00|68371.7|68257.7|68371.7|68257.7|68371.7|68257.7|68371.7|68257.7|1
1681072500000|2023-04-09 20:35:00|68369.5|68255.5|68369.5|68255.5|68370|68256|68369.5|68255.5|3
1681072800000|2023-04-09 20:40:00|68392|68283.5|68382.2|68268.2|68392|68283.5|68382.2|68268.2|2
1681073100000|2023-04-09 20:45:00|68382.3|68268.3|68398.6|68284.6|68402.2|68288.2|68382.3|68268.3|9
1681073400000|2023-04-09 20:50:00|68392|68283.5|68375|68261|68392|68283.5|68375|68261|2
1681073700000|2023-04-09 20:55:00|68394.4|68280.4|68400.7|68293.5|68406.3|68293.5|68388.7|68275.3|9
1681074000000|2023-04-09 21:00:00|68407.9|68293.9|68401.5|68287.5|68407.9|68293.9|68382.4|68268.4|6
1681074300000|2023-04-09 21:05:00|68424|68310|68403.6|68289.6|68424|68332.5|68338.3|68270.4|78
1681074600000|2023-04-09 21:10:00|68399.9|68285.9|68390.4|68298.8|68402.3|68298.8|68365.3|68266.8|190
1681074900000|2023-04-09 21:15:00|68390.3|68299|68379.1|68291.3|68392.9|68302.8|68375.1|68266.7|68
1681075200000|2023-04-09 21:20:00|68382.3|68283.3|68374.1|68323.8|68390.7|68323.8|68372.4|68283.3|26
1681075500000|2023-04-09 21:25:00|68377.2|68287.2|68378.8|68287.5|68378.8|68324.3|68372.1|68286.6|13
1681075800000|2023-04-09 21:30:00|68373.1|68311.6|68367|68301.7|68388.9|68311.6|68364.1|68271.9|69
1681076100000|2023-04-09 21:35:00|68367.2|68301.8|68367.5|68293.9|68391.3|68301.8|68367.2|68278.1|48
1681076400000|2023-04-09 21:40:00|68367.4|68293.8|68362.8|68289.2|68387.1|68315.1|68343.3|68274.7|46
1681076700000|2023-04-09 21:45:00|68361.7|68289.1|68356.7|68282.7|68375.2|68305.5|68345.1|68274.5|72
1681077000000|2023-04-09 21:50:00|68357|68282.9|68347.8|68289.7|68373.7|68301.7|68338.6|68273.7|50
1681077300000|2023-04-09 21:55:00|68358|68276.4|68379.8|68280.8|68382.7|68295.7|68341.8|68270|95
1681077600000|2023-04-09 22:00:00|68380.9|68281.9|68319.1|68278.8|68380.9|68298.1|68314.7|68266|487
1681077900000|2023-04-09 22:05:00|68318.8|68278.2|68303.3|68263.2|68319.5|68278.7|68291.9|68259.6|264
1681078200000|2023-04-09 22:10:00|68303.1|68263.3|68314.6|68280.4|68320.1|68285.9|68299.3|68262.9|464
1681078500000|2023-04-09 22:15:00|68314.9|68277.2|68313.4|68282.4|68316.7|68286.6|68308.8|68275.6|333
1681078800000|2023-04-09 22:20:00|68313.6|68282.3|68315.3|68276.3|68316.9|68283.4|68308.7|68274.6|268
1681079100000|2023-04-09 22:25:00|68316.3|68278.9|68317.7|68283.2|68318.5|68284.6|68311.7|68277.6|301
1681079400000|2023-04-09 22:30:00|68317.8|68283.3|68316.6|68280.9|68318.9|68289.6|68310.7|68278.6|423
1681079700000|2023-04-09 22:35:00|68316.5|68280.6|68295.2|68261.3|68321.5|68289.2|68295|68261.3|332
1681080000000|2023-04-09 22:40:00|68295.3|68261.1|68304.8|68270.2|68313.8|68283.8|68290.4|68261|277
1681080300000|2023-04-09 22:45:00|68304.7|68270.1|68297.5|68265.3|68309.5|68278|68294.6|68263.7|280
1681080600000|2023-04-09 22:50:00|68297.6|68265.4|68312.9|68284.4|68315|68286.2|68297.6|68265.4|295
1681080900000|2023-04-09 22:55:00|68313|68284.5|68312.9|68279.3|68320.3|68289.3|68309.1|68278.8|258
1681081200000|2023-04-09 23:00:00|68306.7|68274.5|68307.2|68275.4|68312.2|68280|68302|68272.3|316
1681081500000|2023-04-09 23:05:00|68307.1|68275.5|68310.1|68279.2|68315.6|68283.3|68301.4|68268.7|243
1681081800000|2023-04-09 23:10:00|68310.2|68279.3|68312.9|68281.9|68314.6|68283|68309.4|68277.6|270
1681082100000|2023-04-09 23:15:00|68312.6|68281.7|68322.5|68295.5|68324.2|68295.5|68310.4|68279.3|333
1681082400000|2023-04-09 23:20:00|68322.6|68295.7|68309.1|68281.3|68322.7|68295.7|68309.1|68281|251
1681082700000|2023-04-09 23:25:00|68309.2|68281.4|68311.8|68285.2|68315|68289.6|68309|68281.4|256
1681083000000|2023-04-09 23:30:00|68313.3|68287.8|68297.8|68273.7|68314.6|68288.4|68297.7|68273.1|143
1681083300000|2023-04-09 23:35:00|68297.9|68273.8|68282|68257.4|68298|68273.8|68279.9|68257.2|300
1681083600000|2023-04-09 23:40:00|68282.1|68257.5|68292.8|68271.3|68296.1|68272|68275.1|68253.1|348
1681083900000|2023-04-09 23:45:00|68294.2|68271.1|68288.5|68268.5|68295.2|68274.3|68284.3|68264.3|257
1681084200000|2023-04-09 23:50:00|68288.6|68268.6|68291.6|68271.6|68292.8|68272.8|68287.1|68267.1|265
1681084500000|2023-04-09 23:55:00|68291.8|68271.8|68280.1|68260.1|68292.3|68272.3|68277|68257|243
1681084800000|2023-04-10 00:00:00|68278.5|68258.5|68288.7|68268.7|68289.4|68269.4|68271.1|68251.1|444
1681085100000|2023-04-10 00:05:00|68288.9|68268.9|68281.2|68261.2|68293.1|68273.1|68280.9|68260.9|275
1681085400000|2023-04-10 00:10:00|68281.1|68261.1|68285.3|68265.3|68285.5|68265.5|68278.1|68258.1|215
1681085700000|2023-04-10 00:15:00|68285.2|68265.2|68312.9|68292.9|68314|68294|68285.2|68265.2|365
1681086000000|2023-04-10 00:20:00|68312.7|68292.7|68309.3|68289.3|68325.1|68305.1|68306.3|68286.3|342
1681086300000|2023-04-10 00:25:00|68309.1|68289.1|68307.4|68287.4|68320.5|68300.5|68302.6|68284.4|291
1681086600000|2023-04-10 00:30:00|68307.6|68287.6|68318.8|68298.8|68325.6|68305.6|68303.6|68284.5|270
1681086900000|2023-04-10 00:35:00|68318.2|68298.2|68330|68315|68333|68315.2|68315.4|68295.4|339
1681087200000|2023-04-10 00:40:00|68330.4|68315.4|68325.5|68305.5|68334.3|68315.5|68321.6|68301.6|310
1681087500000|2023-04-10 00:45:00|68324.4|68304.4|68335.6|68315.6|68339.1|68319.1|68324.1|68304.1|350
1681087800000|2023-04-10 00:50:00|68335.9|68315.9|68323.4|68303.4|68341.3|68321.3|68322.4|68302.4|373
1681088100000|2023-04-10 00:55:00|68320.8|68300.8|68341.1|68321.1|68341.5|68321.5|68310.4|68290.4|349
1681088400000|2023-04-10 01:00:00|68341.5|68321.5|68330.4|68310.4|68346.7|68326.7|68328.4|68309.4|414
1681088700000|2023-04-10 01:05:00|68330.3|68310.3|68326.7|68306.7|68334|68314|68320.9|68300.9|249
1681089000000|2023-04-10 01:10:00|68326.6|68306.6|68328.3|68308.3|68330.1|68310.1|68320.8|68300.8|381
1681089300000|2023-04-10 01:15:00|68327.9|68307.9|68327.6|68307.6|68341.5|68321.5|68325|68305|368
1681089600000|2023-04-10 01:20:00|68327|68307|68347.8|68327.8|68347.9|68327.9|68327|68307|402
1681089900000|2023-04-10 01:25:00|68347.9|68327.9|68339.3|68319.3|68356.6|68336.6|68335.9|68315.9|332
1681090200000|2023-04-10 01:30:00|68339.4|68319.4|68377.2|68357.2|68377.5|68357.5|68339.2|68319.2|328
1681090500000|2023-04-10 01:35:00|68377.5|68357.5|68372.5|68352.5|68377.5|68357.5|68356.7|68336.7|323
1681090800000|2023-04-10 01:40:00|68372.6|68352.6|68365.7|68345.7|68378.5|68358.5|68365.3|68345.3|308
1681091100000|2023-04-10 01:45:00|68365.8|68345.8|68374.3|68354.3|68375.9|68355.9|68365.7|68345.7|314
1681091400000|2023-04-10 01:50:00|68374.2|68354.2|68375.8|68355.8|68376.1|68356.1|68355.7|68335.7|404
1681091700000|2023-04-10 01:55:00|68375.5|68355.5|68359.2|68339.2|68378.4|68358.4|68358.7|68338.7|384
1681092000000|2023-04-10 02:00:00|68359.1|68339.1|68349.7|68329.7|68361.3|68341.3|68349.7|68329.7|337
1681092300000|2023-04-10 02:05:00|68349.4|68329.4|68354.7|68334.7|68364.8|68344.8|68348.9|68328.9|320
1681092600000|2023-04-10 02:10:00|68354.8|68334.8|68350.6|68330.6|68359.4|68339.4|68344.1|68324.1|402
1681092900000|2023-04-10 02:15:00|68353.2|68333.2|68351.1|68331.1|68357|68337|68350.2|68330.2|268
1681093200000|2023-04-10 02:20:00|68351|68331|68356.7|68336.7|68358.4|68338.4|68345.1|68325.1|355
1681093500000|2023-04-10 02:25:00|68357|68337|68354.8|68334.8|68360.3|68340.3|68347.6|68327.6|304
1681093800000|2023-04-10 02:30:00|68354.9|68334.9|68360.5|68340.5|68361.6|68341.6|68350.5|68330.5|328
1681094100000|2023-04-10 02:35:00|68360.6|68340.6|68363.4|68343.4|68364.6|68344.6|68356.6|68336.6|328
1681094400000|2023-04-10 02:40:00|68363.5|68343.5|68356.7|68336.7|68363.5|68343.5|68353.8|68333.8|311
1681094700000|2023-04-10 02:45:00|68356.8|68336.8|68360.6|68340.6|68363.2|68343.2|68356.1|68336.1|351
1681095000000|2023-04-10 02:50:00|68360.7|68340.7|68360.8|68340.8|68362.1|68342.1|68354.3|68334.3|276
1681095300000|2023-04-10 02:55:00|68360.5|68340.5|68367.3|68347.3|68368.5|68348.5|68355|68335|284
1681095600000|2023-04-10 03:00:00|68367.2|68347.2|68368|68348|68378|68358|68365.8|68345.8|389
1681095900000|2023-04-10 03:05:00|68368.1|68348.1|68367.1|68347.1|68368.3|68348.3|68360.7|68340.7|216
1681096200000|2023-04-10 03:10:00|68367|68347|68363.8|68343.8|68368.7|68348.7|68361.8|68341.8|281
1681096500000|2023-04-10 03:15:00|68364|68344|68358.4|68338.4|68365.4|68345.4|68355.4|68335.4|240
1681096800000|2023-04-10 03:20:00|68358.3|68338.3|68352.7|68332.7|68362|68342|68350.1|68332.1|313
1681097100000|2023-04-10 03:25:00|68352.8|68332.8|68348.2|68328.2|68354.1|68334.1|68347.8|68327.8|213
1681097400000|2023-04-10 03:30:00|68348.6|68328.6|68353.7|68333.7|68356.8|68336.8|68347.5|68327.5|275
1681097700000|2023-04-10 03:35:00|68353.8|68333.8|68354.5|68334.5|68356|68336|68349.4|68329.4|297
1681098000000|2023-04-10 03:40:00|68354.4|68334.4|68359.8|68339.8|68364.8|68344.8|68352.3|68332.3|378
1681098300000|2023-04-10 03:45:00|68359.7|68339.7|68367.6|68347.6|68369.5|68349.5|68357.9|68337.9|281
1681098600000|2023-04-10 03:50:00|68366.6|68346.6|68363|68343|68366.6|68346.6|68359.6|68339.6|260
1681098900000|2023-04-10 03:55:00|68362.9|68342.9|68359|68339|68369.6|68349.6|68358.6|68338.6|326
1681099200000|2023-04-10 04:00:00|68358.9|68338.9|68379.5|68359.5|68382.2|68362.2|68358.3|68338.3|357
1681099500000|2023-04-10 04:05:00|68379.6|68359.6|68370.4|68350.4|68384.4|68364.4|68369.9|68349.9|359
1681099800000|2023-04-10 04:10:00|68370.2|68350.2|68373.9|68353.9|68375.7|68355.7|68366.4|68349.4|314
1681100100000|2023-04-10 04:15:00|68374.1|68354.1|68369.3|68349.3|68374.1|68354.1|68365.1|68345.1|341
1681100400000|2023-04-10 04:20:00|68369.6|68349.6|68376.7|68356.7|68377.7|68357.7|68368.2|68348.2|260
1681100700000|2023-04-10 04:25:00|68377|68357|68377.2|68357.2|68378.3|68358.3|68365.4|68347.8|364
1681101000000|2023-04-10 04:30:00|68377.5|68357.5|68357.1|68337.1|68378.8|68358.8|68357.1|68337.1|305
1681101300000|2023-04-10 04:35:00|68357.2|68337.2|68356.2|68336.2|68358.5|68339.3|68352.2|68332.4|243
1681101600000|2023-04-10 04:40:00|68355.9|68335.9|68357.9|68337.9|68358.4|68338.4|68348.6|68328.6|246
1681101900000|2023-04-10 04:45:00|68358.1|68338.1|68360.8|68340.8|68361.7|68342.8|68354|68334|267
1681102200000|2023-04-10 04:50:00|68360.9|68340.9|68361.1|68341.1|68361.9|68344.4|68358.2|68340.6|180
1681102500000|2023-04-10 04:55:00|68361.2|68341.2|68375.9|68355.9|68377|68358.3|68357.6|68337.6|296
1681102800000|2023-04-10 05:00:00|68375.6|68355.6|68396.9|68376.9|68398.2|68379.5|68375.5|68355.6|355
1681103100000|2023-04-10 05:05:00|68397|68377|68398.7|68378.7|68400.8|68380.8|68385.4|68368|338
1681103400000|2023-04-10 05:10:00|68398.8|68378.8|68393.3|68373.3|68411.2|68391.2|68387.9|68370.2|320
1681103700000|2023-04-10 05:15:00|68393.4|68373.4|68391.1|68376.1|68395.5|68376.1|68388.3|68370.8|341
1681104000000|2023-04-10 05:20:00|68391.2|68376.2|68392.5|68377.5|68401.9|68382.6|68391.2|68372.3|308
1681104300000|2023-04-10 05:25:00|68392.4|68377.4|68390.8|68375.8|68406.4|68386.4|68390.7|68373.6|306
1681104600000|2023-04-10 05:30:00|68390.6|68375.6|68381.5|68361.5|68394.3|68376.5|68378.5|68358.5|371
1681104900000|2023-04-10 05:35:00|68381.8|68361.8|68370.5|68350.5|68384.2|68364.2|68369.6|68349.6|379
1681105200000|2023-04-10 05:40:00|68369.7|68349.7|68383.3|68363.3|68384.1|68364.1|68369.7|68349.7|268
1681105500000|2023-04-10 05:45:00|68386|68366|68367.8|68347.8|68389.1|68369.1|68367.1|68347.1|293
1681105800000|2023-04-10 05:50:00|68367.7|68347.7|68366.5|68346.5|68374.6|68355.7|68362.4|68342.4|331
1681106100000|2023-04-10 05:55:00|68366.4|68346.4|68357.2|68337.2|68369.3|68349.3|68356.4|68336.4|386
1681106400000|2023-04-10 06:00:00|68356.7|68336.7|68353|68333|68362.1|68342.1|68344.2|68325.9|416
1681106700000|2023-04-10 06:05:00|68353.1|68333.1|68362.4|68342.4|68370.5|68353|68353|68333|266
1681107000000|2023-04-10 06:10:00|68362.5|68342.5|68368.4|68353.4|68369.2|68354.2|68354.3|68339.3|301
1681107300000|2023-04-10 06:15:00|68368.3|68353.3|68361.2|68346.2|68371.8|68353.3|68355.4|68339.3|307
1681107600000|2023-04-10 06:20:00|68361.4|68346.4|68364|68349|68377.8|68361.6|68360.8|68343.1|229
1681107900000|2023-04-10 06:25:00|68363.9|68348.9|68374.6|68359.6|68382.8|68365.1|68363.7|68347.2|215
1681108200000|2023-04-10 06:30:00|68375.1|68360.1|68347.6|68327.6|68377.9|68361.1|68344.7|68327.6|302
1681108500000|2023-04-10 06:35:00|68347.7|68327.7|68349.4|68334.4|68358.7|68341.4|68340.4|68320.4|357
1681108800000|2023-04-10 06:40:00|68349.9|68334.9|68339.7|68324.7|68352|68334.9|68339.7|68322.1|260
1681109100000|2023-04-10 06:45:00|68340|68325|68344.3|68324.3|68349.6|68330.7|68334.5|68318.8|323
1681109400000|2023-04-10 06:50:00|68344.4|68324.4|68325.3|68305.3|68344.5|68326.2|68319.3|68301.4|340
1681109700000|2023-04-10 06:55:00|68325.4|68305.4|68327.8|68307.8|68334.4|68314.4|68321.9|68304.2|320
1681110000000|2023-04-10 07:00:00|68327.9|68307.9|68310.4|68290.4|68332.7|68313|68299.6|68279.6|536
1681110300000|2023-04-10 07:05:00|68310|68290|68310.3|68295.3|68312.9|68295.3|68291.6|68273.9|352
1681110600000|2023-04-10 07:10:00|68310|68295|68305.6|68285.6|68314.6|68297|68300|68282.8|353
1681110900000|2023-04-10 07:15:00|68307.1|68287.1|68299.7|68279.7|68307.4|68287.4|68286.8|68267.4|467
1681111200000|2023-04-10 07:20:00|68299.9|68279.9|68302.8|68282.8|68306.1|68286.1|68286.5|68266.5|437
1681111500000|2023-04-10 07:25:00|68302.6|68282.6|68314.4|68294.4|68315.1|68295.1|68297.4|68277.4|373
1681111800000|2023-04-10 07:30:00|68309.9|68289.9|68318.1|68298.1|68318.7|68298.7|68304.7|68284.7|358
1681112100000|2023-04-10 07:35:00|68318.2|68298.2|68306|68286|68318.2|68298.2|68303.4|68283.4|331
1681112400000|2023-04-10 07:40:00|68306.1|68286.1|68303.6|68283.6|68309.1|68289.1|68299.9|68279.9|303
1681112700000|2023-04-10 07:45:00|68303.9|68283.9|68304.1|68284.1|68311.3|68291.3|68300.1|68280.1|341
1681113000000|2023-04-10 07:50:00|68303.8|68283.8|68284.4|68264.4|68305.4|68287.2|68284.4|68264.4|347
1681113300000|2023-04-10 07:55:00|68284.5|68264.5|68255.7|68235.7|68290.9|68270.9|68254.6|68234.6|330
1681113600000|2023-04-10 08:00:00|68255.5|68235.5|68281.4|68266.4|68289.5|68269.5|68251.8|68231.8|443
1681113900000|2023-04-10 08:05:00|68281.5|68266.5|68283.9|68263.9|68293.4|68275.6|68276.5|68260.4|253
1681114200000|2023-04-10 08:10:00|68278.6|68263.6|68270|68250|68284.2|68265.2|68258.8|68239.5|364
1681114500000|2023-04-10 08:15:00|68269.9|68249.9|68271.8|68256.8|68289.6|68271.8|68269.9|68249.9|304
1681114800000|2023-04-10 08:20:00|68271.7|68256.7|68266.6|68251.6|68275|68258.7|68262.7|68246.3|235
1681115100000|2023-04-10 08:25:00|68266.9|68251.9|68266.4|68251.4|68271.6|68255.6|68265.6|68248.7|242
1681115400000|2023-04-10 08:30:00|68266.5|68251.5|68276.1|68261.1|68284.9|68267.5|68264.1|68249.1|317
1681115700000|2023-04-10 08:35:00|68276.7|68261.7|68286.9|68266.9|68287.2|68269|68276.5|68257.7|228
1681116000000|2023-04-10 08:40:00|68287|68267|68278.8|68263.8|68287.8|68271|68273.9|68258.5|248
1681116300000|2023-04-10 08:45:00|68281.7|68261.7|68294.1|68274.1|68294.5|68277.4|68279.2|68261.7|311
1681116600000|2023-04-10 08:50:00|68294|68274|68300.9|68280.9|68304.3|68287.6|68292.9|68273.5|317
1681116900000|2023-04-10 08:55:00|68301|68281|68285.6|68265.6|68303.7|68283.7|68284.6|68264.6|269
1681117200000|2023-04-10 09:00:00|68285.8|68265.8|68289.4|68269.4|68298.9|68278.9|68284.9|68264.9|344
1681117500000|2023-04-10 09:05:00|68289.3|68269.3|68300|68285|68302.6|68285.1|68289.2|68269.2|317
1681117800000|2023-04-10 09:10:00|68300.1|68285.1|68291|68271|68306.7|68288.9|68286.6|68268.2|338
1681118100000|2023-04-10 09:15:00|68290.9|68270.9|68281.5|68266.5|68297|68278.5|68278.9|68261.3|332
1681118400000|2023-04-10 09:20:00|68284|68264|68294.1|68274.1|68295.2|68277.7|68278|68260.2|284
1681118700000|2023-04-10 09:25:00|68294.2|68274.2|68257.8|68242.8|68296.7|68279.1|68257.8|68242.8|335
1681119000000|2023-04-10 09:30:00|68257.9|68242.9|68261.1|68241.1|68279.6|68262.2|68254.9|68239.9|325
1681119300000|2023-04-10 09:35:00|68261|68241|68266.5|68246.5|68269.9|68252.7|68257.7|68240|306
1681119600000|2023-04-10 09:40:00|68266.4|68246.4|68274.4|68259.4|68280.6|68262.5|68264.3|68246.4|280
1681119900000|2023-04-10 09:45:00|68274.8|68259.8|68308.9|68293.9|68309.3|68294.3|68274.8|68258.1|313
1681120200000|2023-04-10 09:50:00|68308.8|68293.8|68325.3|68305.3|68331.2|68315.7|68308.8|68293.5|319
1681120500000|2023-04-10 09:55:00|68325.4|68305.4|68322.1|68302.1|68328.1|68308.3|68315|68297.3|281
1681120800000|2023-04-10 10:00:00|68320.2|68300.2|68324.3|68304.3|68329.7|68309.7|68317.2|68297.2|291
1681121100000|2023-04-10 10:05:00|68324.4|68304.4|68318|68298|68327|68307|68310.9|68293.3|242
1681121400000|2023-04-10 10:10:00|68317.9|68297.9|68301.4|68281.4|68319.9|68302.6|68297.3|68277.3|239
1681121700000|2023-04-10 10:15:00|68301.3|68281.3|68307.1|68287.1|68310.5|68290.5|68294.5|68274.5|277
1681122000000|2023-04-10 10:20:00|68307.3|68287.3|68313.4|68293.4|68314.5|68294.5|68304.2|68284.2|301
1681122300000|2023-04-10 10:25:00|68313.5|68293.5|68298.2|68283.2|68318.1|68298.1|68296.1|68278.2|318
1681122600000|2023-04-10 10:30:00|68298.1|68283.1|68308.3|68288.3|68313.6|68296.3|68288.6|68271.2|448
1681122900000|2023-04-10 10:35:00|68308.4|68288.4|68307.8|68287.8|68316.9|68300.7|68302.4|68284.9|359
1681123200000|2023-04-10 10:40:00|68308.1|68288.1|68302.9|68282.9|68308.1|68290.5|68301.1|68282.7|333
1681123500000|2023-04-10 10:45:00|68303.7|68283.7|68305.2|68290.2|68310.5|68291.9|68301|68283.3|308
1681123800000|2023-04-10 10:50:00|68305.3|68290.3|68306.7|68291.7|68310.7|68293.6|68300.7|68285.7|279
1681124100000|2023-04-10 10:55:00|68306.8|68291.8|68325.8|68310.8|68326.9|68311|68306.6|68289.5|343
1681124400000|2023-04-10 11:00:00|68325.9|68310.9|68328.7|68313.7|68331|68316|68324.6|68309.6|311
1681124700000|2023-04-10 11:05:00|68328.6|68313.6|68315.9|68300.9|68331.2|68316.2|68313.6|68298.6|376
1681125000000|2023-04-10 11:10:00|68316|68301|68362.8|68347.8|68363.7|68348.7|68314.7|68299.7|380
1681125300000|2023-04-10 11:15:00|68362.9|68347.9|68379|68364|68395|68380|68353.4|68338.4|500
1681125600000|2023-04-10 11:20:00|68380.2|68365.2|68391.9|68376.9|68405.7|68386.4|68380.2|68365.2|533
1681125900000|2023-04-10 11:25:00|68392|68377|68406.1|68391.1|68407.4|68392.4|68388.7|68373.7|440
1681126200000|2023-04-10 11:30:00|68406|68391|68441.5|68421.5|68453|68435.2|68405.9|68390.9|610
1681126500000|2023-04-10 11:35:00|68441.4|68421.4|68419.3|68404.3|68441.5|68423.8|68418.7|68403.7|428
1681126800000|2023-04-10 11:40:00|68419.7|68404.7|68381.4|68366.4|68435.7|68420.7|68380.7|68363.5|527
1681127100000|2023-04-10 11:45:00|68381.6|68366.6|68375.2|68360.2|68385.4|68370.4|68367.3|68352.3|443
1681127400000|2023-04-10 11:50:00|68375.1|68360.1|68390|68375|68397.6|68382.6|68364.7|68349.7|487
1681127700000|2023-04-10 11:55:00|68389.9|68374.9|68435.2|68420.2|68438.4|68423.4|68389.8|68374.8|564
1681128000000|2023-04-10 12:00:00|68435.7|68420.7|68449.9|68434.9|68453.6|68436.6|68419.5|68404.5|574
1681128300000|2023-04-10 12:05:00|68451.8|68431.8|68546.1|68531.1|68586.6|68566.6|68451.4|68431.4|766
1681128600000|2023-04-10 12:10:00|68546|68531|68558.4|68543.4|68589.8|68574.8|68539.8|68524.8|684
1681128900000|2023-04-10 12:15:00|68559.9|68544.9|68612.9|68597.9|68635.1|68616.6|68551.4|68536.4|759
1681129200000|2023-04-10 12:20:00|68618.7|68603.7|68616.1|68601.1|68634.6|68617.1|68598.3|68583.3|742
1681129500000|2023-04-10 12:25:00|68616.2|68601.2|68605.2|68590.2|68640.5|68622.5|68604.1|68587.7|704
1681129800000|2023-04-10 12:30:00|68605.4|68590.4|68589.7|68574.7|68606.9|68591.9|68568.9|68548.9|681
1681130100000|2023-04-10 12:35:00|68589.6|68574.6|68555.9|68535.9|68599.3|68579.3|68555.9|68535.9|556
1681130400000|2023-04-10 12:40:00|68553.4|68533.4|68570.9|68550.9|68575.3|68555.3|68544.6|68524.6|629
1681130700000|2023-04-10 12:45:00|68571|68551|68614.1|68599.1|68619.7|68602.3|68570.3|68550.3|522
1681131000000|2023-04-10 12:50:00|68614.3|68599.3|68657.9|68637.9|68659.4|68641.3|68600.7|68585.7|723
1681131300000|2023-04-10 12:55:00|68657.8|68637.8|68688.8|68673.8|68700|68685|68650.7|68635.7|799
1681131600000|2023-04-10 13:00:00|68690.9|68675.9|68698.3|68683.3|68699.9|68684.9|68661.1|68646.1|768
1681131900000|2023-04-10 13:05:00|68696.5|68681.5|68663.8|68648.8|68703.4|68687.2|68663.8|68646.8|726
1681132200000|2023-04-10 13:10:00|68663.7|68648.7|68667.2|68647.2|68671.2|68654.9|68643.7|68628.7|682
1681132500000|2023-04-10 13:15:00|68667.1|68647.1|68654.7|68639.7|68669.2|68651.5|68637|68622|562
1681132800000|2023-04-10 13:20:00|68654.9|68639.9|68660|68640|68677|68662|68641.9|68623.1|560
1681133100000|2023-04-10 13:25:00|68660.1|68640.1|68667.6|68647.6|68687|68672|68658|68640.1|626
1681133400000|2023-04-10 13:30:00|68667.7|68647.7|68688.9|68673.9|68694.8|68676.7|68663.2|68645.5|681
1681133700000|2023-04-10 13:35:00|68688.3|68673.3|68668.8|68653.8|68695|68680|68667.3|68652.3|649
1681134000000|2023-04-10 13:40:00|68668.7|68653.7|68724.3|68709.3|68748.7|68731.4|68665.6|68650.6|757
1681134300000|2023-04-10 13:45:00|68724.2|68709.2|68724.1|68709.1|68729.5|68714.5|68694.9|68677.7|723
1681134600000|2023-04-10 13:50:00|68724.2|68709.2|68739.4|68724.4|68745.5|68729.7|68710.3|68692.6|664
1681134900000|2023-04-10 13:55:00|68739.5|68724.5|68760.9|68740.9|68761.1|68741.1|68731.6|68714.8|665
1681135200000|2023-04-10 14:00:00|68765.7|68745.7|68730.6|68710.6|68806.8|68788.8|68723.2|68706.8|807
1681135500000|2023-04-10 14:05:00|68730.7|68710.7|68745.4|68730.4|68757.3|68742.3|68725.6|68707|666
1681135800000|2023-04-10 14:10:00|68745.5|68730.5|68745.1|68730.1|68765.3|68750.3|68737.4|68721.2|673
1681136100000|2023-04-10 14:15:00|68744.9|68729.9|68749|68734|68750.8|68735.6|68726.3|68709.7|609
1681136400000|2023-04-10 14:20:00|68749.2|68734.2|68774.3|68759.3|68775.5|68760.5|68744.7|68724.9|729
1681136700000|2023-04-10 14:25:00|68774.1|68759.1|68794.5|68779.5|68796.3|68781.3|68764.3|68749.3|538
1681137000000|2023-04-10 14:30:00|68794.4|68779.4|68797.8|68782.8|68807.9|68792.9|68789.9|68770.8|744
1681137300000|2023-04-10 14:35:00|68798|68783|68791.8|68776.8|68806.7|68791.7|68791.5|68776.5|682
1681137600000|2023-04-10 14:40:00|68791.3|68776.3|68787.9|68767.9|68803.9|68788.4|68785.6|68767.8|548
1681137900000|2023-04-10 14:45:00|68787.6|68767.6|68791.7|68771.7|68793.6|68778.6|68756.5|68741.5|598
1681138200000|2023-04-10 14:50:00|68791.4|68771.4|68771.1|68756.1|68796.1|68777.7|68768.8|68753.8|657
1681138500000|2023-04-10 14:55:00|68771.3|68756.3|68762|68747|68793.9|68777.7|68761.3|68746.3|605
1681138800000|2023-04-10 15:00:00|68761.9|68746.9|68749.8|68729.8|68762.8|68747.8|68730|68715|736
1681139100000|2023-04-10 15:05:00|68750.6|68730.6|68720.1|68705.1|68750.6|68730.6|68716.9|68700.5|643
1681139400000|2023-04-10 15:10:00|68720.4|68705.4|68723.5|68708.5|68735.9|68718.4|68718.5|68703.5|639
1681139700000|2023-04-10 15:15:00|68723.4|68708.4|68730.6|68715.6|68738.6|68723.6|68722.2|68705.1|598
1681140000000|2023-04-10 15:20:00|68731|68716|68712.1|68697.1|68731.1|68716.1|68697.8|68682.8|633
1681140300000|2023-04-10 15:25:00|68712|68697|68731.6|68716.6|68735.6|68718.5|68711.7|68696.7|564
1681140600000|2023-04-10 15:30:00|68731.5|68716.5|68743.2|68728.2|68746.4|68731.4|68724.3|68709.3|411
1681140900000|2023-04-10 15:35:00|68743.3|68728.3|68741.7|68726.7|68747.5|68732.5|68736|68721|486
1681141200000|2023-04-10 15:40:00|68741.1|68726.1|68736.5|68721.5|68744.8|68729.8|68731.6|68716.6|419
1681141500000|2023-04-10 15:45:00|68736|68721|68741.8|68726.8|68757.9|68742.9|68735.4|68720.4|425
1681141800000|2023-04-10 15:50:00|68741.9|68726.9|68744.8|68729.8|68753.7|68738.7|68735.1|68720.1|409
1681142100000|2023-04-10 15:55:00|68744.7|68729.7|68752.3|68737.3|68764|68749|68744.7|68729.7|362
1681142400000|2023-04-10 16:00:00|68752.2|68737.2|68745|68730|68752.2|68737.2|68738.7|68723.7|405
1681142700000|2023-04-10 16:05:00|68745.1|68730.1|68751.5|68736.5|68758.7|68743.7|68742|68727|371
1681143000000|2023-04-10 16:10:00|68751.7|68736.7|68743|68728|68755.2|68740.2|68742.9|68727.9|356
1681143300000|2023-04-10 16:15:00|68743.1|68728.1|68732.6|68717.6|68743.5|68728.5|68729.6|68714.6|339
1681143600000|2023-04-10 16:20:00|68732.5|68717.5|68710.1|68695.1|68742.7|68727.7|68710.1|68695.1|395
1681143900000|2023-04-10 16:25:00|68710.2|68695.2|68707.2|68692.2|68714.1|68699.1|68700.2|68685.2|248
1681144200000|2023-04-10 16:30:00|68707.4|68692.4|68694.3|68679.3|68707.6|68692.6|68690.9|68675.9|282
1681144500000|2023-04-10 16:35:00|68694|68679|68681.9|68666.9|68697.4|68680.5|68678.5|68663.5|374
1681144800000|2023-04-10 16:40:00|68681.7|68666.7|68677.8|68662.8|68685.1|68670.1|68676.8|68661.8|438
1681145100000|2023-04-10 16:45:00|68677.6|68662.6|68678.1|68663.1|68681.3|68666.3|68668.6|68651.4|300
1681145400000|2023-04-10 16:50:00|68677.9|68662.9|68687.9|68672.9|68688.2|68673.2|68669.7|68654.7|214
1681145700000|2023-04-10 16:55:00|68688.2|68673.2|68698.1|68683.1|68698.9|68683.9|68687.5|68672.5|346
1681146000000|2023-04-10 17:00:00|68698|68683|68682.7|68667.7|68698|68683|68678.3|68663.3|492
1681146300000|2023-04-10 17:05:00|68684.7|68669.7|68673.4|68658.4|68684.7|68669.7|68671.7|68654.8|421
1681146600000|2023-04-10 17:10:00|68673.3|68658.3|68661.7|68646.7|68675|68660|68659.1|68644.1|420
1681146900000|2023-04-10 17:15:00|68661.6|68646.6|68649.1|68634.1|68667|68649.4|68646.7|68629.6|399
1681147200000|2023-04-10 17:20:00|68649.4|68634.4|68649.6|68634.6|68652.8|68635.1|68640.2|68625.2|377
1681147500000|2023-04-10 17:25:00|68649.5|68634.5|68646.8|68631.8|68656|68641|68643.7|68628.7|350
1681147800000|2023-04-10 17:30:00|68646.9|68631.9|68659.6|68644.6|68662.6|68647.6|68643.8|68628.8|284
1681148100000|2023-04-10 17:35:00|68659.5|68644.5|68659.9|68644.9|68662.9|68647.9|68656.2|68641.2|203
1681148400000|2023-04-10 17:40:00|68660.3|68645.3|68672.9|68657.9|68673.3|68658.3|68657.9|68642.9|326
1681148700000|2023-04-10 17:45:00|68671.9|68656.9|68650.7|68635.7|68676.6|68661.6|68650.5|68635.5|421
1681149000000|2023-04-10 17:50:00|68650.6|68635.6|68651.1|68636.1|68651.1|68636.1|68638|68623|456
1681149300000|2023-04-10 17:55:00|68650.9|68635.9|68647.2|68632.2|68653.4|68638.4|68644|68629|269
1681149600000|2023-04-10 18:00:00|68647|68632|68642.3|68627.3|68650.4|68635.4|68636.1|68621.1|391
1681149900000|2023-04-10 18:05:00|68642.2|68627.2|68640.2|68625.2|68645.8|68628.5|68634.7|68619.7|375
1681150200000|2023-04-10 18:10:00|68640.3|68625.3|68638.3|68623.3|68642.7|68627.7|68634.5|68619.5|444
1681150500000|2023-04-10 18:15:00|68638.2|68623.2|68643.5|68628.5|68644.5|68629.5|68634.8|68619.8|351
1681150800000|2023-04-10 18:20:00|68643.3|68628.3|68642.2|68627.2|68644|68629|68636.9|68621.9|370
1681151100000|2023-04-10 18:25:00|68642|68627|68646.6|68631.6|68650.7|68635.7|68638.7|68623.7|314
1681151400000|2023-04-10 18:30:00|68646.3|68631.3|68650.1|68635.1|68650.6|68635.6|68643.5|68628.5|285
1681151700000|2023-04-10 18:35:00|68650.2|68635.2|68649.5|68634.5|68659.9|68644.9|68648.9|68633.9|349
1681152000000|2023-04-10 18:40:00|68649.3|68634.3|68653.4|68638.4|68659.5|68644.5|68649|68634|339
1681152300000|2023-04-10 18:45:00|68653.7|68638.7|68642.7|68627.7|68655.7|68640.7|68642|68627|378
1681152600000|2023-04-10 18:50:00|68642|68627|68640.4|68625.4|68647.4|68632.4|68634.8|68619.8|392
1681152900000|2023-04-10 18:55:00|68640.3|68625.3|68625.9|68610.9|68640.3|68625.3|68623.8|68608.8|440
1681153200000|2023-04-10 19:00:00|68626|68611|68624.5|68609.5|68628.6|68613.6|68622|68607|470
1681153500000|2023-04-10 19:05:00|68624.7|68609.7|68621.5|68606.5|68634.2|68619.2|68620.9|68605.9|362
1681153800000|2023-04-10 19:10:00|68621.6|68606.6|68633.6|68618.6|68635.6|68620.6|68620.4|68605.4|411
1681154100000|2023-04-10 19:15:00|68633.7|68618.7|68637.1|68622.1|68639.4|68624.4|68633.1|68618.1|362
1681154400000|2023-04-10 19:20:00|68637|68622|68648.3|68633.3|68649.6|68634.6|68636.5|68621.5|332
1681154700000|2023-04-10 19:25:00|68648.1|68633.1|68634.1|68619.1|68651.3|68636.3|68632.9|68617.9|372
1681155000000|2023-04-10 19:30:00|68634|68619|68630.6|68615.6|68637|68622|68625.4|68610.4|389
1681155300000|2023-04-10 19:35:00|68630.9|68615.9|68618.4|68603.4|68632.2|68617.2|68618.4|68603.4|370
1681155600000|2023-04-10 19:40:00|68618.6|68603.6|68612.1|68597.1|68621.9|68606.9|68611.5|68596.5|376
1681155900000|2023-04-10 19:45:00|68612.3|68597.3|68606.9|68591.9|68615.9|68600.9|68605.6|68590.6|341
1681156200000|2023-04-10 19:50:00|68606.6|68591.6|68611.8|68596.8|68614.2|68599.2|68606.3|68591.3|356
1681156500000|2023-04-10 19:55:00|68611.7|68596.7|68601.1|68586.1|68615.4|68600.4|68600.3|68585.3|470
1681156800000|2023-04-10 20:00:00|68601.2|68586.2|68611|68591|68617|68597|68601.2|68584.3|320
1681157100000|2023-04-10 20:05:00|68610.9|68590.9|68604.6|68584.6|68611.8|68591.8|68603.8|68583.8|257
1681157400000|2023-04-10 20:10:00|68604.2|68584.2|68603.5|68583.5|68605.2|68587.4|68601.3|68582.3|193
1681157700000|2023-04-10 20:15:00|68603.1|68583.1|68605.5|68590.5|68606.4|68590.5|68602.7|68583.1|135
1681158000000|2023-04-10 20:20:00|68605.4|68590.4|68608.8|68588.8|68609.2|68591.7|68602.1|68587.1|121
1681158300000|2023-04-10 20:25:00|68608.9|68588.9|68624.9|68604.9|68625.4|68607.8|68604.4|68586|189
1681158600000|2023-04-10 20:30:00|68624.8|68604.8|68619.2|68599.2|68625.2|68605.3|68617.8|68599.2|297
1681158900000|2023-04-10 20:35:00|68619.5|68599.5|68611.8|68591.8|68620.7|68600.7|68611.8|68591.8|151
1681159200000|2023-04-10 20:40:00|68611.7|68591.7|68618.2|68598.2|68618.2|68598.2|68610.9|68591.6|139
1681159500000|2023-04-10 20:45:00|68618.4|68598.4|68619|68599|68620|68600|68614|68594|359
1681159800000|2023-04-10 20:50:00|68619.4|68599.4|68614.6|68594.6|68619.4|68601.9|68611|68593.5|202
1681160100000|2023-04-10 20:55:00|68614.9|68594.9|68663.1|68564.1|68663.4|68597.4|68614.1|68561.3|620
1681160400000|2023-04-10 21:00:00|68661.5|68562.5|68634.9|68545.8|68664.7|68565.7|68634.9|68545.8|59
1681160700000|2023-04-10 21:05:00|68634.7|68545.9|68623.5|68557.4|68634.7|68559.6|68621.1|68545.9|51
1681161000000|2023-04-10 21:10:00|68623.4|68557.3|68633.6|68537.6|68643|68565.4|68617.6|68527.9|125
1681161300000|2023-04-10 21:15:00|68633.7|68537.7|68618.9|68538|68636.3|68545.7|68618.9|68537.4|34
1681161600000|2023-04-10 21:20:00|68619.2|68538.3|68625.8|68559.7|68698.3|68599.3|68617.6|68527.1|112
1681161900000|2023-04-10 21:25:00|68625.7|68559.6|68627.3|68566.3|68634.2|68566.6|68623.8|68552.3|74
1681162200000|2023-04-10 21:30:00|68626.4|68565.5|68627.1|68565.5|68634.1|68566.1|68615.4|68547.9|139
1681162500000|2023-04-10 21:35:00|68627.2|68565.7|68666.4|68570.7|68666.4|68572.4|68626.8|68560.8|85
1681162800000|2023-04-10 21:40:00|68663.7|68571.2|68645.2|68570.9|68666.1|68578.5|68638.1|68566.2|364
1681163100000|2023-04-10 21:45:00|68641.2|68572.1|68631.9|68570.3|68651|68572.5|68626.1|68561|269
1681163400000|2023-04-10 21:50:00|68631.8|68570.4|68628.6|68572.6|68633.2|68573.1|68627.7|68569.6|476
1681163700000|2023-04-10 21:55:00|68628.5|68573.3|68628.7|68576.7|68640.5|68580.8|68625.5|68566.8|441
1681164000000|2023-04-10 22:00:00|68628.6|68576.6|68620.8|68578.3|68628.6|68578.4|68608|68564.1|377
1681164300000|2023-04-10 22:05:00|68618.4|68578.5|68604.1|68565.9|68618.4|68578.6|68603.9|68561.1|211
1681164600000|2023-04-10 22:10:00|68604|68565.8|68604|68568.2|68612.3|68574|68601.1|68560.7|432
1681164900000|2023-04-10 22:15:00|68608.5|68565|68582.4|68551.3|68608.5|68566.1|68582.4|68547.7|455
1681165200000|2023-04-10 22:20:00|68582.5|68551.1|68590.2|68552.4|68591.4|68556.1|68581.7|68548.3|406
1681165500000|2023-04-10 22:25:00|68590.1|68552.5|68596.7|68562.8|68596.9|68562.9|68585.4|68552.4|281
1681165800000|2023-04-10 22:30:00|68596.8|68562.5|68597.2|68559.1|68599.2|68568.1|68591.8|68559.1|308
1681166100000|2023-04-10 22:35:00|68597.4|68559.2|68596.3|68560.5|68598.9|68563.5|68593.1|68558.5|281
1681166400000|2023-04-10 22:40:00|68596.4|68560.6|68600|68562.6|68600.2|68565.4|68588.7|68555.1|195
1681166700000|2023-04-10 22:45:00|68600.1|68562.7|68590.2|68570.2|68602.1|68576.8|68589.8|68562.2|235
1681167000000|2023-04-10 22:50:00|68590.1|68570.1|68589|68568.5|68591.8|68571.8|68589|68568.5|123
1681167300000|2023-04-10 22:55:00|68589.4|68568.6|68587.2|68567.2|68589.4|68569.4|68582.1|68562.1|103
1681167600000|2023-04-10 23:00:00|68587.4|68567.4|68592.5|68572.5|68596.4|68576.4|68587.1|68567.1|198
1681167900000|2023-04-10 23:05:00|68592.4|68572.4|68586.8|68566.8|68595.9|68575.9|68585.4|68565.4|199
1681168200000|2023-04-10 23:10:00|68586.7|68566.7|68587.6|68567.6|68588.8|68568.8|68584.6|68564.6|166
1681168500000|2023-04-10 23:15:00|68587.9|68567.9|68587.2|68567.2|68593.1|68573.1|68585.2|68565.2|193
1681168800000|2023-04-10 23:20:00|68587|68567|68579.1|68559.1|68587|68567|68578.8|68558.8|159
1681169100000|2023-04-10 23:25:00|68579.2|68559.2|68573|68553|68579.5|68559.5|68572.5|68552.5|182
1681169400000|2023-04-10 23:30:00|68573.2|68553.2|68568.1|68548.1|68573.5|68553.5|68566.4|68546.4|134
1681169700000|2023-04-10 23:35:00|68568.2|68548.2|68566.9|68546.9|68568.4|68548.4|68564.9|68544.9|167
1681170000000|2023-04-10 23:40:00|68566.8|68546.8|68567.1|68547.1|68567.4|68547.4|68565|68545|131
1681170300000|2023-04-10 23:45:00|68566.9|68546.9|68570.5|68550.5|68574.7|68554.7|68566.9|68546.9|216
1681170600000|2023-04-10 23:50:00|68570.4|68550.4|68565.5|68545.5|68570.4|68550.4|68564|68544|246
1681170900000|2023-04-10 23:55:00|68564.6|68544.6|68564.9|68544.9|68568.6|68548.6|68557.8|68537.8|345
1681171200000|2023-04-11 00:00:00|68564.2|68544.2|68563.7|68543.7|68567|68547|68544.2|68524.2|468
1681171500000|2023-04-11 00:05:00|68563.2|68543.2|68540.3|68520.3|68563.2|68543.2|68540.2|68520.2|436
1681171800000|2023-04-11 00:10:00|68540.1|68520.1|68533.8|68513.8|68546.6|68526.8|68531.4|68513.5|425
1681172100000|2023-04-11 00:15:00|68533.6|68513.6|68528.2|68508.2|68533.9|68513.9|68520.7|68502.6|409
1681172400000|2023-04-11 00:20:00|68527.8|68507.8|68541.8|68521.8|68546.3|68526.3|68525.6|68507|479
1681172700000|2023-04-11 00:25:00|68541.7|68521.7|68552.2|68532.2|68552.3|68532.3|68530.8|68510.8|375
1681173000000|2023-04-11 00:30:00|68552.4|68532.4|68549.5|68529.5|68555.7|68535.7|68546.7|68526.7|370
1681173300000|2023-04-11 00:35:00|68549.7|68529.7|68554.9|68534.9|68560.2|68545.2|68547.7|68527.7|238
1681173600000|2023-04-11 00:40:00|68555|68535|68532.7|68517.7|68556.4|68536.4|68530.5|68515.4|232
1681173900000|2023-04-11 00:45:00|68533.2|68518.2|68528.9|68513.9|68538.8|68520.3|68528.1|68509.6|317
1681174200000|2023-04-11 00:50:00|68528.4|68513.4|68523.9|68508.9|68538.1|68521.1|68521.4|68503.1|421
1681174500000|2023-04-11 00:55:00|68524.6|68509.6|68517.4|68502.4|68528.8|68510.8|68511.7|68492.3|448
1681174800000|2023-04-11 01:00:00|68517.9|68502.9|68520.9|68505.9|68528.6|68512.5|68514.2|68494.2|411
1681175100000|2023-04-11 01:05:00|68521.1|68506.1|68540.7|68520.7|68540.8|68523.5|68514.9|68497|424
1681175400000|2023-04-11 01:10:00|68540.2|68520.2|68566.2|68546.2|68566.2|68548.6|68534.7|68516.6|487
1681175700000|2023-04-11 01:15:00|68565.8|68545.8|68545|68525|68565.9|68545.9|68541.2|68521.2|451
1681176000000|2023-04-11 01:20:00|68545.2|68525.2|68565.8|68545.8|68566.7|68547.8|68542.9|68522.9|442
1681176300000|2023-04-11 01:25:00|68565.9|68545.9|68559.6|68539.6|68568.6|68551.4|68559.6|68539.6|412
1681176600000|2023-04-11 01:30:00|68559.7|68539.7|68588.1|68568.1|68588.1|68568.1|68555.8|68535.8|515
1681176900000|2023-04-11 01:35:00|68588.4|68568.4|68532.3|68512.3|68590.2|68570.2|68530.9|68510.9|662
1681177200000|2023-04-11 01:40:00|68533.3|68513.3|68540.4|68525.4|68543.5|68525.5|68525.8|68506.4|576
1681177500000|2023-04-11 01:45:00|68540.5|68525.5|68535.2|68515.2|68545.1|68526.9|68532|68512|495
1681177800000|2023-04-11 01:50:00|68535.3|68515.3|68531.6|68516.6|68544.2|68527|68530.1|68511.8|516
1681178100000|2023-04-11 01:55:00|68534.1|68514.1|68517.8|68497.8|68537.1|68517.1|68510.9|68493.3|489
1681178400000|2023-04-11 02:00:00|68517.9|68497.9|68502.4|68482.4|68522|68502|68502.3|68482.3|513
1681178700000|2023-04-11 02:05:00|68502.6|68482.6|68489.1|68469.1|68513.1|68493.1|68478.8|68461.1|659
1681179000000|2023-04-11 02:10:00|68486.4|68471.4|68482.9|68467.9|68493.9|68476.1|68475.8|68455.8|604
1681179300000|2023-04-11 02:15:00|68484|68469|68489.7|68469.7|68496.8|68476.8|68483|68467|487
1681179600000|2023-04-11 02:20:00|68489.4|68469.4|68483.9|68468.9|68491|68472.4|68478.4|68460.9|485
1681179900000|2023-04-11 02:25:00|68483.7|68468.7|68489.3|68474.3|68490.2|68475.2|68472.3|68453|457
1681180200000|2023-04-11 02:30:00|68488.5|68473.5|68482.8|68462.8|68498.8|68478.8|68476.9|68456.9|417
1681180500000|2023-04-11 02:35:00|68483.8|68463.8|68503.4|68483.4|68505.4|68487.6|68483.8|68463.8|445
1681180800000|2023-04-11 02:40:00|68503.7|68483.7|68487.7|68467.7|68504.8|68484.8|68487|68467|422
1681181100000|2023-04-11 02:45:00|68487.9|68467.9|68490.9|68470.9|68499.5|68479.5|68487.2|68467.2|395
1681181400000|2023-04-11 02:50:00|68490.8|68470.8|68496.4|68476.4|68498|68479.3|68485.6|68465.6|414
1681181700000|2023-04-11 02:55:00|68496.3|68476.3|68490.5|68470.5|68504|68484|68488.6|68470.2|456
1681182000000|2023-04-11 03:00:00|68490.8|68470.8|68492.8|68472.8|68498.1|68478.1|68487.8|68467.8|410
1681182300000|2023-04-11 03:05:00|68493|68473|68474.8|68454.8|68495.4|68475.4|68474.6|68454.6|341
1681182600000|2023-04-11 03:10:00|68474.6|68454.6|68475.7|68455.7|68479.7|68462.2|68471.2|68451.6|348
1681182900000|2023-04-11 03:15:00|68475.6|68455.6|68460.9|68440.9|68476.8|68459.1|68460.6|68440.6|333
1681183200000|2023-04-11 03:20:00|68458.3|68443.3|68471|68451|68471|68451|68457.2|68437.2|443
1681183500000|2023-04-11 03:25:00|68470.8|68450.8|68474.6|68459.6|68487.8|68467.8|68470.8|68450.8|465
1681183800000|2023-04-11 03:30:00|68474.7|68459.7|68490.5|68470.5|68494|68474|68472.9|68457.1|427
1681184100000|2023-04-11 03:35:00|68490.6|68470.6|68494.6|68474.6|68498.3|68478.3|68490.5|68470.5|336
1681184400000|2023-04-11 03:40:00|68494.7|68474.7|68500.4|68480.4|68503|68483|68488.5|68468.5|345
1681184700000|2023-04-11 03:45:00|68500.5|68480.5|68503.3|68483.3|68509.5|68489.5|68493|68473|389
1681185000000|2023-04-11 03:50:00|68503.2|68483.2|68489.2|68469.2|68503.9|68486|68488.3|68468.3|405
1681185300000|2023-04-11 03:55:00|68489.1|68469.1|68496.8|68476.8|68504.4|68484.4|68486.8|68469|342
1681185600000|2023-04-11 04:00:00|68496.9|68476.9|68481.7|68461.7|68497|68477|68478.1|68458.1|366
1681185900000|2023-04-11 04:05:00|68481.8|68461.8|68475.9|68455.9|68484|68467.2|68472|68454.9|322
1681186200000|2023-04-11 04:10:00|68476|68456|68473.1|68453.1|68476.6|68459.4|68469.3|68449.3|332
1681186500000|2023-04-11 04:15:00|68473.3|68453.3|68489.6|68469.6|68490.5|68470.5|68472.7|68452.7|362
1681186800000|2023-04-11 04:20:00|68489.9|68469.9|68491|68471|68501.4|68481.4|68487.7|68467.7|370
1681187100000|2023-04-11 04:25:00|68491.3|68471.3|68490.7|68470.7|68492.6|68473.4|68484|68465.3|384
1681187400000|2023-04-11 04:30:00|68490.6|68470.6|68481.4|68461.4|68491|68473.4|68479.1|68459.1|352
1681187700000|2023-04-11 04:35:00|68481.3|68461.3|68484|68464|68490.2|68472.5|68480.1|68460.1|380
1681188000000|2023-04-11 04:40:00|68484.2|68464.2|68485.4|68465.4|68486.2|68468.8|68477.2|68457.8|373
1681188300000|2023-04-11 04:45:00|68485.5|68465.5|68490.2|68470.2|68491|68471|68480.8|68460.8|470
1681188600000|2023-04-11 04:50:00|68490.5|68470.5|68492.9|68472.9|68496.9|68479.6|68487.1|68467.1|382
1681188900000|2023-04-11 04:55:00|68493.1|68473.1|68491.1|68471.1|68496.5|68476.5|68488.5|68470.3|332
1681189200000|2023-04-11 05:00:00|68491|68471|68475.8|68455.8|68491.5|68471.5|68473.4|68455.6|359
1681189500000|2023-04-11 05:05:00|68475.9|68455.9|68477.4|68462.4|68482.4|68464.2|68469.9|68453.2|418
1681189800000|2023-04-11 05:10:00|68477.6|68462.6|68482.4|68462.4|68486.8|68468.8|68473.7|68456.3|388
1681190100000|2023-04-11 05:15:00|68482.9|68462.9|68464.3|68444.3|68484.2|68466.2|68461.4|68444.3|360
1681190400000|2023-04-11 05:20:00|68464.8|68444.8|68462.1|68447.1|68479|68461|68461.9|68444|441
1681190700000|2023-04-11 05:25:00|68462.7|68447.7|68457.7|68442.7|68467.6|68450.3|68454.5|68436.9|365
1681191000000|2023-04-11 05:30:00|68457.3|68442.3|68447.4|68427.4|68465.2|68446.9|68446.3|68426.3|510
1681191300000|2023-04-11 05:35:00|68451.4|68431.4|68439.4|68424.4|68460.2|68443.3|68438.2|68418.4|468
1681191600000|2023-04-11 05:40:00|68439.6|68424.6|68438.9|68418.9|68449.3|68431.9|68428|68410.9|428
1681191900000|2023-04-11 05:45:00|68439|68419|68417.8|68397.8|68445|68428.2|68417.8|68397.8|399
1681192200000|2023-04-11 05:50:00|68417.5|68397.5|68431|68411|68431|68411|68411.2|68391.2|440
1681192500000|2023-04-11 05:55:00|68432.6|68412.6|68400.8|68380.8|68432.6|68412.6|68400.2|68380.2|517
1681192800000|2023-04-11 06:00:00|68400.4|68380.4|68395.2|68375.2|68419.2|68399.2|68390.8|68371.9|522
1681193100000|2023-04-11 06:05:00|68395.5|68375.5|68398.1|68383.1|68402.1|68387.1|68384.6|68367.5|527
1681193400000|2023-04-11 06:10:00|68397.7|68382.7|68395.3|68380.3|68406|68390.6|68379|68364|555
1681193700000|2023-04-11 06:15:00|68395.5|68380.5|68423.4|68403.4|68425.7|68408.4|68393.3|68376.5|521
1681194000000|2023-04-11 06:20:00|68423.3|68403.3|68417.9|68402.9|68431.4|68414|68404.6|68389.6|544
1681194300000|2023-04-11 06:25:00|68417.6|68402.6|68426.2|68411.2|68428.6|68413.6|68414.3|68399.3|522
1681194600000|2023-04-11 06:30:00|68425.7|68410.7|68435.1|68420.1|68440.7|68423.7|68419.7|68404.7|496
1681194900000|2023-04-11 06:35:00|68435.3|68420.3|68442.3|68427.3|68460.9|68445.9|68434.3|68419.3|537
1681195200000|2023-04-11 06:40:00|68442.2|68427.2|68452.4|68437.4|68455.9|68439.1|68432|68417|451
1681195500000|2023-04-11 06:45:00|68453.4|68438.4|68475.4|68455.4|68479.8|68459.8|68452.8|68435.9|479
1681195800000|2023-04-11 06:50:00|68474.9|68454.9|68478.3|68458.3|68479|68459|68458.1|68440.7|470
1681196100000|2023-04-11 06:55:00|68478.5|68458.5|68460.6|68445.6|68481.7|68465.4|68460.1|68445.1|513
1681196400000|2023-04-11 07:00:00|68460.5|68445.5|68429.2|68414.2|68465.1|68450.1|68420.7|68405.7|703
1681196700000|2023-04-11 07:05:00|68429.1|68414.1|68397.8|68382.8|68442.9|68427.9|68389.3|68374.3|712
1681197000000|2023-04-11 07:10:00|68397.7|68382.7|68389.6|68374.6|68406.4|68391.4|68361.9|68346.9|732
1681197300000|2023-04-11 07:15:00|68389.7|68374.7|68381|68366|68400.6|68385.6|68374.4|68359.4|628
1681197600000|2023-04-11 07:20:00|68381.2|68366.2|68349.4|68334.4|68385.5|68370.5|68349.4|68334.4|595
1681197900000|2023-04-11 07:25:00|68348.8|68333.8|68369.5|68354.5|68369.5|68354.5|68328.5|68311.7|742
1681198200000|2023-04-11 07:30:00|68369.6|68354.6|68385|68370|68399.7|68380.5|68365.7|68350.7|716
1681198500000|2023-04-11 07:35:00|68383.5|68368.5|68391.8|68376.8|68396.3|68381.3|68376|68361|651
1681198800000|2023-04-11 07:40:00|68392.3|68377.3|68348.1|68333.1|68394.6|68379.6|68336.9|68319.6|665
1681199100000|2023-04-11 07:45:00|68347.7|68332.7|68335.5|68320.5|68352.6|68337.6|68332.5|68317.5|668
1681199400000|2023-04-11 07:50:00|68332.5|68317.5|68362.8|68347.8|68368.1|68353.1|68331.7|68316.7|587
1681199700000|2023-04-11 07:55:00|68363.2|68348.2|68387.8|68372.8|68392.4|68377.4|68353.8|68336.3|559
1681200000000|2023-04-11 08:00:00|68388|68373|68386.5|68371.5|68396.9|68379.5|68377.2|68362.2|597
1681200300000|2023-04-11 08:05:00|68386.8|68371.8|68359.4|68344.4|68386.8|68371.8|68359.3|68344.3|544
1681200600000|2023-04-11 08:10:00|68359.5|68344.5|68324.1|68309.1|68363.4|68348.4|68323.4|68308.4|523
1681200900000|2023-04-11 08:15:00|68323.9|68308.9|68319.9|68304.9|68340|68325|68319.1|68304.1|599
1681201200000|2023-04-11 08:20:00|68320.3|68305.3|68325.7|68310.7|68336|68321|68318|68303|476
1681201500000|2023-04-11 08:25:00|68325.4|68310.4|68350.1|68335.1|68350.7|68335.7|68310.1|68295.1|446
1681201800000|2023-04-11 08:30:00|68350|68335|68355.9|68340.9|68360.7|68345.7|68337.3|68322.3|493
1681202100000|2023-04-11 08:35:00|68356.1|68341.1|68377|68362|68386.1|68371.1|68354.8|68339.8|552
1681202400000|2023-04-11 08:40:00|68377.1|68362.1|68346.3|68331.3|68380.1|68365.1|68341.6|68326.6|525
1681202700000|2023-04-11 08:45:00|68344.5|68329.5|68333.7|68318.7|68361.7|68346.7|68331.9|68316.9|489
1681203000000|2023-04-11 08:50:00|68333.9|68318.9|68315.6|68300.6|68335.1|68320.1|68296|68281|621
1681203300000|2023-04-11 08:55:00|68315.5|68300.5|68320.6|68300.6|68322.5|68307.5|68308.7|68293.7|534
1681203600000|2023-04-11 09:00:00|68320.7|68300.7|68292|68272|68323.8|68303.8|68279.6|68259.6|579
1681203900000|2023-04-11 09:05:00|68292.7|68272.7|68287.4|68267.4|68296.1|68280.1|68280.7|68265.7|499
1681204200000|2023-04-11 09:10:00|68287.3|68267.3|68307.2|68292.2|68309.8|68292.5|68274.4|68259.4|586
1681204500000|2023-04-11 09:15:00|68307.3|68292.3|68281.2|68266.2|68309.4|68292.3|68276|68261|524
1681204800000|2023-04-11 09:20:00|68281.3|68266.3|68287.9|68267.9|68290.3|68275.3|68279.8|68263.4|560
1681205100000|2023-04-11 09:25:00|68287.1|68267.1|68267.6|68252.6|68290.5|68275.5|68261.5|68241.5|550
1681205400000|2023-04-11 09:30:00|68267.8|68252.8|68245.8|68230.8|68272.6|68256.6|68237.3|68222.3|624
1681205700000|2023-04-11 09:35:00|68245.9|68230.9|68271.8|68251.8|68271.8|68254.7|68244.6|68229.6|468
1681206000000|2023-04-11 09:40:00|68272.4|68252.4|68289.1|68274.1|68292.2|68274.6|68266.7|68251.3|441
1681206300000|2023-04-11 09:45:00|68289|68274|68304.1|68289.1|68305.1|68290.1|68269|68254|542
1681206600000|2023-04-11 09:50:00|68304.2|68289.2|68287.2|68272.2|68305.1|68290.1|68277.5|68262.5|514
1681206900000|2023-04-11 09:55:00|68286.8|68271.8|68281.2|68266.2|68295.7|68280.7|68279.7|68264.7|461
1681207200000|2023-04-11 10:00:00|68281|68266|68286.6|68271.6|68304.8|68289.8|68264|68249|607
1681207500000|2023-04-11 10:05:00|68286.4|68271.4|68292.1|68277.1|68293.7|68278.7|68269.3|68254.3|556
1681207800000|2023-04-11 10:10:00|68292|68277|68267.1|68252.1|68302.4|68287.4|68263.9|68248.9|498
1681208100000|2023-04-11 10:15:00|68266.9|68251.9|68276.2|68261.2|68279.9|68264.9|68257.8|68242.8|590
1681208400000|2023-04-11 10:20:00|68276.3|68261.3|68283.8|68268.8|68286.1|68271.1|68260.1|68245.1|538
1681208700000|2023-04-11 10:25:00|68283.7|68268.7|68297.1|68282.1|68304.7|68289.3|68283.1|68268.1|525
1681209000000|2023-04-11 10:30:00|68297|68282|68298.7|68283.7|68312|68294.3|68293.8|68278.8|413
1681209300000|2023-04-11 10:35:00|68298.5|68283.5|68289|68274|68307.6|68292.6|68285.4|68270.4|488
1681209600000|2023-04-11 10:40:00|68288.7|68273.7|68254|68239|68289.7|68274.7|68253.8|68238.8|523
1681209900000|2023-04-11 10:45:00|68254.3|68239.3|68253.7|68238.7|68260.8|68245.8|68239.7|68224.7|518
1681210200000|2023-04-11 10:50:00|68254|68239|68229.5|68214.5|68261.2|68246.2|68229.4|68214.4|460
1681210500000|2023-04-11 10:55:00|68229.2|68214.2|68220.4|68205.4|68229.2|68214.2|68197.6|68177.6|516
1681210800000|2023-04-11 11:00:00|68220.3|68205.3|68221.6|68206.6|68231.5|68216.5|68211.2|68196.2|549
1681211100000|2023-04-11 11:05:00|68221.7|68206.7|68256.3|68241.3|68258|68243|68221.7|68206.7|474
1681211400000|2023-04-11 11:10:00|68256.4|68241.4|68245.6|68230.6|68259.3|68244.3|68229.8|68214.8|438
1681211700000|2023-04-11 11:15:00|68245.7|68230.7|68252.3|68237.3|68252.3|68237.3|68239.1|68224.1|415
1681212000000|2023-04-11 11:20:00|68252.4|68237.4|68275.4|68260.4|68289.4|68274.4|68250.8|68235.8|569
1681212300000|2023-04-11 11:25:00|68275.6|68260.6|68284.5|68269.5|68289.9|68274.9|68267.9|68252.9|550
1681212600000|2023-04-11 11:30:00|68284.4|68269.4|68297.8|68282.8|68298.5|68283.5|68281.3|68266.3|466
1681212900000|2023-04-11 11:35:00|68297.5|68282.5|68298.9|68283.9|68307.4|68292.4|68285.1|68270.1|573
1681213200000|2023-04-11 11:40:00|68298.8|68283.8|68315.3|68300.3|68319.7|68304.7|68294.2|68279.2|486
1681213500000|2023-04-11 11:45:00|68315.1|68300.1|68323.4|68308.4|68327|68312|68306.6|68291.6|521
1681213800000|2023-04-11 11:50:00|68323.7|68308.7|68279.3|68264.3|68324.3|68309.3|68275.2|68260.2|503
1681214100000|2023-04-11 11:55:00|68279.1|68264.1|68330.9|68315.9|68330.9|68315.9|68279.1|68264.1|631
1681214400000|2023-04-11 12:00:00|68331.8|68316.8|68301.8|68286.8|68335.3|68320.3|68301.7|68286.7|606
1681214700000|2023-04-11 12:05:00|68302.3|68287.3|68332.6|68317.6|68336.4|68321.4|68298.6|68283.6|503
1681215000000|2023-04-11 12:10:00|68332.7|68317.7|68301.9|68286.9|68335.4|68320.4|68299.4|68284.4|518
1681215300000|2023-04-11 12:15:00|68302|68287|68336|68321|68341.8|68326.8|68281.9|68264.3|510
1681215600000|2023-04-11 12:20:00|68336.3|68321.3|68334|68319|68337.8|68322.8|68320.1|68305.1|581
1681215900000|2023-04-11 12:25:00|68333.8|68318.8|68318.8|68303.8|68346.6|68331.6|68315.8|68300.8|460
1681216200000|2023-04-11 12:30:00|68318.5|68303.5|68291.3|68276.3|68318.5|68303.5|68285.3|68270.3|640
1681216500000|2023-04-11 12:35:00|68291.2|68276.2|68301.2|68286.2|68303.7|68288.7|68282.7|68267.7|625
1681216800000|2023-04-11 12:40:00|68298.2|68283.2|68278.7|68263.7|68302.8|68287.8|68267|68252|580
1681217100000|2023-04-11 12:45:00|68278.8|68263.8|68258.9|68243.9|68282.8|68267.8|68255.2|68240.2|536
1681217400000|2023-04-11 12:50:00|68260.7|68245.7|68262.1|68247.1|68271.6|68256.6|68248.4|68233.4|583
1681217700000|2023-04-11 12:55:00|68263.8|68248.8|68284.5|68269.5|68285.1|68270.1|68262.6|68244.8|584
1681218000000|2023-04-11 13:00:00|68278.6|68263.6|68274.8|68259.8|68286.6|68271.6|68273.5|68258.5|572
1681218300000|2023-04-11 13:05:00|68277|68262|68293.5|68278.5|68311.7|68296.7|68275.3|68260.3|612
1681218600000|2023-04-11 13:10:00|68293.3|68278.3|68276.6|68261.6|68305.9|68290.9|68270.8|68255.8|647
1681218900000|2023-04-11 13:15:00|68276.7|68261.7|68269.7|68254.7|68279.7|68264.7|68241.4|68226.4|613
1681219200000|2023-04-11 13:20:00|68269.8|68254.8|68255.4|68240.4|68270.6|68255.6|68249.5|68234.5|556
1681219500000|2023-04-11 13:25:00|68255.7|68240.7|68229.5|68214.5|68268.2|68253.2|68223.3|68208.3|650
1681219800000|2023-04-11 13:30:00|68229.2|68214.2|68246.3|68231.3|68254.2|68239.2|68221.2|68206.2|677
1681220100000|2023-04-11 13:35:00|68245.6|68230.6|68246.4|68231.4|68248.7|68233.7|68229.6|68214.6|698
1681220400000|2023-04-11 13:40:00|68246|68231|68257.5|68242.5|68259.6|68244.6|68238.4|68223.4|690
1681220700000|2023-04-11 13:45:00|68257.6|68242.6|68235.2|68220.2|68265.2|68250.2|68225.5|68210.5|656
1681221000000|2023-04-11 13:50:00|68235.3|68220.3|68221.6|68206.6|68236.9|68221.9|68206.9|68191.9|630
1681221300000|2023-04-11 13:55:00|68221.5|68206.5|68227|68212|68232.4|68217.4|68207.6|68192.6|577
1681221600000|2023-04-11 14:00:00|68223.8|68208.8|68201.6|68186.6|68223.8|68208.8|68197.4|68182.4|666
1681221900000|2023-04-11 14:05:00|68201.5|68186.5|68201.1|68186.1|68207.1|68192.1|68181.4|68166.4|649
1681222200000|2023-04-11 14:10:00|68201.2|68186.2|68202.5|68187.5|68221.1|68206.1|68196.1|68181.1|591
1681222500000|2023-04-11 14:15:00|68202.6|68187.6|68211.3|68196.3|68212.4|68197.4|68189.8|68174.8|540
1681222800000|2023-04-11 14:20:00|68211.6|68196.6|68216.3|68201.3|68222.7|68207.7|68203.3|68188.3|534
1681223100000|2023-04-11 14:25:00|68215.1|68200.1|68228.8|68213.8|68230|68215|68205.3|68190.3|599
1681223400000|2023-04-11 14:30:00|68229.5|68214.5|68223.8|68208.8|68239.1|68224.1|68213.1|68198.1|532
1681223700000|2023-04-11 14:35:00|68224.2|68209.2|68247.1|68232.1|68247.1|68232.1|68212.3|68197.3|568
1681224000000|2023-04-11 14:40:00|68248.7|68233.7|68263.8|68248.8|68266.1|68251.1|68239.9|68224.9|600
1681224300000|2023-04-11 14:45:00|68263.2|68248.2|68277|68262|68281.9|68266.9|68248|68233|670
1681224600000|2023-04-11 14:50:00|68277.1|68262.1|68279.6|68264.6|68289.6|68272.9|68273.3|68258.3|594
1681224900000|2023-04-11 14:55:00|68280|68265|68296.4|68281.4|68298.7|68282.4|68276.8|68261.8|730
1681225200000|2023-04-11 15:00:00|68296.1|68281.1|68269.1|68254.1|68300.1|68285.1|68259.7|68244.7|755
1681225500000|2023-04-11 15:05:00|68268.9|68253.9|68298|68283|68305.6|68290.6|68261.1|68246.1|613
1681225800000|2023-04-11 15:10:00|68298.9|68283.9|68290.7|68275.7|68306.7|68291.7|68281.8|68266.8|680
1681226100000|2023-04-11 15:15:00|68290.8|68275.8|68294.8|68279.8|68301.5|68286.5|68285.1|68270.1|567
1681226400000|2023-04-11 15:20:00|68296.1|68281.1|68273.5|68258.5|68297.9|68282.9|68269|68253.1|543
1681226700000|2023-04-11 15:25:00|68273.1|68258.1|68281.4|68266.4|68285.5|68269.1|68267.3|68252.2|550
1681227000000|2023-04-11 15:30:00|68280.4|68265.4|68290.9|68275.9|68291.9|68276.9|68272.3|68257.3|506
1681227300000|2023-04-11 15:35:00|68290.8|68275.8|68276.9|68261.9|68294.4|68279.4|68274.3|68259.3|497
1681227600000|2023-04-11 15:40:00|68276.8|68261.8|68291.9|68276.9|68306.4|68291.4|68271.1|68256.1|506
1681227900000|2023-04-11 15:45:00|68292|68277|68296.4|68281.4|68305.2|68290.2|68291.1|68276.1|424
1681228200000|2023-04-11 15:50:00|68296.7|68281.7|68303.4|68288.4|68307.8|68292.8|68296.2|68281.2|434
1681228500000|2023-04-11 15:55:00|68303.5|68288.5|68328.8|68313.8|68338.3|68323.3|68302.1|68287.1|521
1681228800000|2023-04-11 16:00:00|68328.4|68313.4|68325.2|68310.2|68336.7|68321.7|68319.2|68304.2|491
1681229100000|2023-04-11 16:05:00|68325.1|68310.1|68332.1|68317.1|68342|68327|68325.1|68310.1|470
1681229400000|2023-04-11 16:10:00|68331.8|68316.8|68320.4|68305.4|68335.6|68320.6|68315.6|68300.6|496
1681229700000|2023-04-11 16:15:00|68320.2|68305.2|68343.4|68328.4|68343.6|68328.6|68319.5|68304.5|474
1681230000000|2023-04-11 16:20:00|68343.3|68328.3|68372.7|68357.7|68375.6|68360.6|68342.8|68327.8|472
1681230300000|2023-04-11 16:25:00|68372.6|68357.6|68367.3|68352.3|68386.5|68371.5|68365.2|68350.2|445
1681230600000|2023-04-11 16:30:00|68367.2|68352.2|68357.2|68342.2|68367.2|68352.2|68354|68339|413
1681230900000|2023-04-11 16:35:00|68357.3|68342.3|68373.1|68358.1|68375.6|68360.6|68354.4|68339.4|406
1681231200000|2023-04-11 16:40:00|68373|68358|68365.2|68350.2|68383.5|68368.5|68363.2|68348.2|396
1681231500000|2023-04-11 16:45:00|68365.1|68350.1|68365|68350|68371.2|68356.2|68357.8|68342.8|398
1681231800000|2023-04-11 16:50:00|68364.9|68349.9|68380.4|68365.4|68381.3|68366.3|68361.4|68346.4|338
1681232100000|2023-04-11 16:55:00|68380.8|68365.8|68379.6|68364.6|68387.6|68372.6|68376.3|68361.3|348
1681232400000|2023-04-11 17:00:00|68379.5|68364.5|68377|68362|68383.5|68368.5|68373.2|68358.2|448
1681232700000|2023-04-11 17:05:00|68376.8|68361.8|68382.5|68367.5|68385.5|68370.5|68373.7|68358.7|387
1681233000000|2023-04-11 17:10:00|68382.6|68367.6|68397.8|68382.8|68399.4|68384.4|68382.6|68367.6|329
1681233300000|2023-04-11 17:15:00|68398.4|68383.4|68389.3|68374.3|68399.3|68384.3|68389.1|68374.1|269
1681233600000|2023-04-11 17:20:00|68389.5|68374.5|68379|68364|68389.7|68374.7|68376.5|68361.5|405
1681233900000|2023-04-11 17:25:00|68379.1|68364.1|68376.5|68361.5|68382.8|68367.8|68376.2|68361.2|354
1681234200000|2023-04-11 17:30:00|68376.6|68361.6|68370.9|68355.9|68376.6|68361.6|68368.2|68353.2|422
1681234500000|2023-04-11 17:35:00|68370.8|68355.8|68342.9|68327.9|68370.8|68355.8|68335|68320|376
1681234800000|2023-04-11 17:40:00|68341.6|68326.6|68339.7|68324.7|68344.9|68329.9|68331.9|68316.9|370
1681235100000|2023-04-11 17:45:00|68339.5|68324.5|68325.1|68310.1|68339.5|68324.5|68323.3|68308.3|302
1681235400000|2023-04-11 17:50:00|68325|68310|68322.5|68307.5|68328.9|68313.9|68321|68306|301
1681235700000|2023-04-11 17:55:00|68322.4|68307.4|68310.3|68295.3|68325.5|68310.5|68307.8|68292.8|349
1681236000000|2023-04-11 18:00:00|68310.2|68295.2|68307.4|68292.4|68318.6|68303.6|68301|68286|422
1681236300000|2023-04-11 18:05:00|68307.2|68292.2|68314.1|68299.1|68319.1|68304.1|68301.9|68286.9|347
1681236600000|2023-04-11 18:10:00|68313.7|68298.7|68318.1|68303.1|68318.2|68303.2|68310.3|68295.3|320
1681236900000|2023-04-11 18:15:00|68319.8|68304.8|68324.1|68309.1|68327.9|68312.9|68318.4|68303.4|344
1681237200000|2023-04-11 18:20:00|68324.2|68309.2|68334.6|68319.6|68341.1|68326.1|68317|68302|302
1681237500000|2023-04-11 18:25:00|68334.7|68319.7|68332.5|68317.5|68339.9|68324.9|68331.3|68316.3|302
1681237800000|2023-04-11 18:30:00|68331.7|68316.7|68335.6|68320.6|68338.7|68323.7|68329.9|68314.9|303
1681238100000|2023-04-11 18:35:00|68335.7|68320.7|68340.9|68325.9|68341.3|68326.3|68333.8|68318.8|208
1681238400000|2023-04-11 18:40:00|68341|68326|68344|68329|68348.9|68333.9|68340.7|68325.7|300
1681238700000|2023-04-11 18:45:00|68344.1|68329.1|68340|68325|68347.7|68332.7|68338.8|68323.8|322
1681239000000|2023-04-11 18:50:00|68340.4|68325.4|68321.9|68306.9|68340.4|68325.4|68318.4|68303.4|317
1681239300000|2023-04-11 18:55:00|68322|68307|68324.9|68309.9|68334.3|68319.3|68321|68306|447
1681239600000|2023-04-11 19:00:00|68324.6|68309.6|68311.5|68296.5|68324.6|68309.6|68307.5|68292.5|454
1681239900000|2023-04-11 19:05:00|68311.6|68296.6|68321.9|68306.9|68322.5|68307.5|68311.6|68296.6|312
1681240200000|2023-04-11 19:10:00|68321.4|68306.4|68299.8|68284.8|68321.4|68306.4|68299|68284|375
1681240500000|2023-04-11 19:15:00|68299.6|68284.6|68296.2|68281.2|68299.8|68284.8|68293.7|68278.7|343
1681240800000|2023-04-11 19:20:00|68296.3|68281.3|68283.2|68268.2|68296.5|68281.5|68279.8|68264.8|291
1681241100000|2023-04-11 19:25:00|68283.4|68268.4|68286.7|68271.7|68291.6|68276.6|68281.3|68266.3|418
1681241400000|2023-04-11 19:30:00|68286.8|68271.8|68273.4|68258.4|68290.2|68275.2|68271|68256|449
1681241700000|2023-04-11 19:35:00|68273.3|68258.3|68280.7|68265.7|68280.8|68265.8|68268.8|68253.8|274
1681242000000|2023-04-11 19:40:00|68280.9|68265.9|68289.7|68274.7|68299.3|68281.2|68280.9|68265.9|444
1681242300000|2023-04-11 19:45:00|68289.9|68274.9|68308.7|68293.7|68309.9|68294.9|68289.5|68274.5|376
1681242600000|2023-04-11 19:50:00|68309|68294|68303.6|68288.6|68311.4|68296.4|68303.6|68288.6|496
1681242900000|2023-04-11 19:55:00|68303.5|68288.5|68289|68274|68306.7|68291.7|68288.9|68273.9|475
1681243200000|2023-04-11 20:00:00|68289.6|68274.6|68288.4|68268.4|68292.3|68277|68284|68266.6|239
1681243500000|2023-04-11 20:05:00|68286.1|68271.1|68288.6|68268.6|68289|68271.6|68284.4|68265.6|143
1681243800000|2023-04-11 20:10:00|68288.8|68268.8|68287.2|68267.2|68292.4|68272.4|68279.6|68261|151
1681244100000|2023-04-11 20:15:00|68287.8|68267.8|68286|68266|68291.6|68271.6|68280.9|68260.9|181
1681244400000|2023-04-11 20:20:00|68286.1|68266.1|68292.6|68272.6|68292.6|68274|68285.6|68266.1|140
1681244700000|2023-04-11 20:25:00|68292.7|68272.7|68296.7|68276.7|68301.8|68283.3|68292.6|68272.6|198
1681245000000|2023-04-11 20:30:00|68296.8|68276.8|68292.4|68277.4|68299.1|68279.1|68291.7|68274.4|161
1681245300000|2023-04-11 20:35:00|68292.5|68277.5|68292.2|68272.2|68293.2|68277.6|68289.5|68272.1|70
1681245600000|2023-04-11 20:40:00|68292.1|68272.1|68293.4|68278.4|68296.6|68280.1|68289.7|68272.1|97
1681245900000|2023-04-11 20:45:00|68293.6|68278.6|68296.5|68281.5|68299.4|68281.7|68293.3|68276.3|88
1681246200000|2023-04-11 20:50:00|68298.4|68278.4|68290.4|68275.4|68298.4|68281.1|68289.1|68271.8|95
1681246500000|2023-04-11 20:55:00|68292.4|68272.4|68324.2|68233|68334.3|68276.2|68291.8|68226.9|181
1681246800000|2023-04-11 21:00:00|68326.6|68231.2|68329.1|68230.8|68335.5|68243.4|68308.1|68218.2|58
1681247100000|2023-04-11 21:05:00|68329.3|68230.6|68311.4|68244|68329.3|68244|68311.4|68226|49
1681247400000|2023-04-11 21:10:00|68319.1|68233.1|68320.6|68244.9|68322.1|68246.6|68311.4|68232.9|56
1681247700000|2023-04-11 21:15:00|68320.7|68245.7|68314.5|68242.2|68321.3|68246|68314.5|68242.2|64
1681248000000|2023-04-11 21:20:00|68314.4|68242.3|68308.4|68246.7|68316.7|68246.7|68308.4|68241.7|35
1681248300000|2023-04-11 21:25:00|68308.2|68246.6|68310.3|68248.4|68311.3|68248.7|68308.2|68245.1|58
1681248600000|2023-04-11 21:30:00|68308.8|68246.1|68294.3|68245|68308.8|68246.7|68294|68238.8|94
1681248900000|2023-04-11 21:35:00|68294|68242.8|68302.1|68248.5|68311.7|68250.4|68292.1|68242.8|69
1681249200000|2023-04-11 21:40:00|68301.9|68248.6|68299.5|68245.7|68303|68250.6|68299.4|68244.8|28
1681249500000|2023-04-11 21:45:00|68297.7|68246.9|68294.1|68248.1|68298.6|68249.9|68294.1|68246.2|37
1681249800000|2023-04-11 21:50:00|68294.2|68248.2|68297.8|68251|68299.8|68251.6|68293.8|68248.2|36
1681250100000|2023-04-11 21:55:00|68297.7|68250.5|68305.6|68258.7|68320.4|68259.6|68297.7|68248.2|119
1681250400000|2023-04-11 22:00:00|68304.4|68258.2|68279.1|68248.4|68304.8|68258.2|68279.1|68243.8|240
1681250700000|2023-04-11 22:05:00|68278.9|68248.7|68278.1|68250.2|68285|68252.3|68276.5|68242.5|233
1681251000000|2023-04-11 22:10:00|68277.7|68250.1|68274.4|68242.5|68281.9|68250.1|68265.8|68238.9|271
1681251300000|2023-04-11 22:15:00|68274.5|68242.6|68267.5|68247.3|68274.5|68251.4|68266.4|68242.2|214
1681251600000|2023-04-11 22:20:00|68267.4|68247.2|68268|68248|68268.1|68248.1|68266.5|68246.5|117
1681251900000|2023-04-11 22:25:00|68267.9|68247.9|68270.5|68250.5|68271.7|68251.7|68267.9|68247.9|89
1681252200000|2023-04-11 22:30:00|68270.6|68250.6|68265.6|68245.6|68270.7|68250.7|68264.6|68244.6|149
1681252500000|2023-04-11 22:35:00|68265.5|68245.5|68261.9|68241.9|68265.7|68245.7|68258.5|68238.5|175
1681252800000|2023-04-11 22:40:00|68262|68242|68261.2|68241.2|68263.2|68243.2|68259.3|68239.3|132
1681253100000|2023-04-11 22:45:00|68261.1|68241.1|68258|68238|68264.8|68244.8|68257.5|68237.5|107
1681253400000|2023-04-11 22:50:00|68257.9|68237.9|68260.6|68240.6|68262.5|68242.5|68256.9|68236.9|194
1681253700000|2023-04-11 22:55:00|68260.4|68240.4|68260.9|68240.9|68265.4|68245.4|68260.4|68240.4|142
1681254000000|2023-04-11 23:00:00|68260.8|68240.8|68263.6|68243.6|68265.3|68245.3|68260.6|68240.6|184
1681254300000|2023-04-11 23:05:00|68263.7|68243.7|68265.7|68245.7|68266.6|68246.6|68261|68241|134
1681254600000|2023-04-11 23:10:00|68265.8|68245.8|68269.3|68249.3|68273.5|68253.5|68263.4|68243.4|163
1681254900000|2023-04-11 23:15:00|68269.4|68249.4|68269.3|68249.3|68276.4|68256.4|68266.3|68246.3|199
1681255200000|2023-04-11 23:20:00|68269.4|68249.4|68270.3|68250.3|68271.6|68251.6|68266.1|68246.1|163
1681255500000|2023-04-11 23:25:00|68269.8|68249.8|68273.5|68253.5|68273.9|68253.9|68269.6|68249.6|186
1681255800000|2023-04-11 23:30:00|68273.6|68253.6|68273.6|68253.6|68277.4|68257.4|68272.9|68252.9|102
1681256100000|2023-04-11 23:35:00|68273.5|68253.5|68271.2|68251.2|68273.8|68253.8|68266.6|68246.6|219
1681256400000|2023-04-11 23:40:00|68271.1|68251.1|68266.2|68246.2|68272.5|68252.5|68263.5|68243.5|189
1681256700000|2023-04-11 23:45:00|68266.1|68246.1|68266.1|68246.1|68267.4|68247.4|68263.5|68243.5|162
1681257000000|2023-04-11 23:50:00|68267.3|68247.3|68262.4|68242.4|68267.6|68247.6|68262|68242|193
1681257300000|2023-04-11 23:55:00|68262.5|68242.5|68266.4|68246.4|68267.3|68247.3|68260.2|68240.2|179
1681257600000|2023-04-12 00:00:00|68265.4|68245.4|68265.9|68245.9|68273.2|68253.2|68254.6|68234.6|502
1681257900000|2023-04-12 00:05:00|68267.6|68247.6|68277.6|68257.6|68278.3|68258.3|68259.9|68239.9|319
1681258200000|2023-04-12 00:10:00|68277.4|68257.4|68266.2|68246.2|68277.6|68257.6|68262.8|68242.8|332
1681258500000|2023-04-12 00:15:00|68266.4|68246.4|68270.4|68250.4|68271.3|68251.3|68261.7|68241.7|325
1681258800000|2023-04-12 00:20:00|68270.5|68250.5|68271.5|68251.5|68274.7|68257.1|68265.9|68246.6|251
1681259100000|2023-04-12 00:25:00|68271.4|68251.4|68275.1|68255.1|68275.5|68257.2|68268.4|68248.6|230
1681259400000|2023-04-12 00:30:00|68274.9|68254.9|68260.9|68240.9|68274.9|68254.9|68257.5|68239.6|286
1681259700000|2023-04-12 00:35:00|68260.8|68240.8|68257.5|68237.5|68262.4|68244.5|68240.1|68222|355
1681260000000|2023-04-12 00:40:00|68257.2|68237.2|68255.9|68235.9|68259.1|68239.1|68250.5|68232.8|212
1681260300000|2023-04-12 00:45:00|68255.6|68235.6|68255.7|68235.7|68257.1|68237.1|68250.2|68230.2|178
1681260600000|2023-04-12 00:50:00|68255.6|68235.6|68212|68192|68255.6|68235.6|68212|68192|512
1681260900000|2023-04-12 00:55:00|68213.3|68193.3|68212.8|68192.8|68226.8|68206.8|68198.8|68178.8|440
1681261200000|2023-04-12 01:00:00|68212.9|68192.9|68218.5|68198.5|68225|68205|68207.6|68187.6|397
1681261500000|2023-04-12 01:05:00|68218.6|68198.6|68231.6|68211.6|68235.9|68215.9|68215.1|68195.1|387
1681261800000|2023-04-12 01:10:00|68231.5|68211.5|68231.6|68211.6|68233|68213|68224.1|68204.1|295
1681262100000|2023-04-12 01:15:00|68231.5|68211.5|68225.3|68205.3|68232|68212|68221.8|68201.8|360
1681262400000|2023-04-12 01:20:00|68225.2|68205.2|68212.9|68192.9|68225.8|68205.8|68212.2|68192.2|367
1681262700000|2023-04-12 01:25:00|68213|68193|68205.6|68185.6|68216.2|68196.2|68202.9|68183.5|384
1681263000000|2023-04-12 01:30:00|68205.7|68185.7|68203.1|68183.1|68212.5|68193.5|68198.6|68179|453
1681263300000|2023-04-12 01:35:00|68203.4|68183.4|68191|68171|68204.9|68184.9|68190.9|68170.9|330
1681263600000|2023-04-12 01:40:00|68190.9|68170.9|68196|68176|68203.7|68184.7|68184.2|68164.2|422
1681263900000|2023-04-12 01:45:00|68195.5|68175.5|68212|68192|68214.9|68194.9|68193.9|68173.9|390
1681264200000|2023-04-12 01:50:00|68211.9|68191.9|68210|68190|68216.1|68196.1|68199.2|68179.2|370
1681264500000|2023-04-12 01:55:00|68210.1|68190.1|68208.9|68188.9|68215.4|68195.4|68206.3|68186.3|382
1681264800000|2023-04-12 02:00:00|68209.5|68189.5|68204|68184|68221.4|68201.8|68200.4|68182.8|409
1681265100000|2023-04-12 02:05:00|68203.7|68183.7|68203.5|68183.5|68206.5|68188.1|68197.7|68179.1|365
1681265400000|2023-04-12 02:10:00|68203.4|68183.4|68208.1|68188.1|68211.5|68191.5|68203.2|68183.3|350
1681265700000|2023-04-12 02:15:00|68206.7|68186.7|68215.1|68195.1|68217.9|68197.9|68203.5|68183.6|354
1681266000000|2023-04-12 02:20:00|68214.8|68194.8|68215.8|68195.8|68218.2|68198.2|68214|68194|333
1681266300000|2023-04-12 02:25:00|68215.7|68195.7|68225.9|68205.9|68228.2|68208.2|68215.7|68195.7|398
1681266600000|2023-04-12 02:30:00|68226.2|68206.2|68232.7|68212.7|68233.5|68213.5|68224.8|68204.8|321
1681266900000|2023-04-12 02:35:00|68232.6|68212.6|68214.4|68194.4|68233.6|68213.6|68210.5|68190.5|342
1681267200000|2023-04-12 02:40:00|68214.5|68194.5|68214.9|68194.9|68215.3|68195.3|68207.7|68187.7|391
1681267500000|2023-04-12 02:45:00|68215.9|68195.9|68239.5|68219.5|68240.7|68220.7|68215.9|68195.9|399
1681267800000|2023-04-12 02:50:00|68239.4|68219.4|68253.8|68233.8|68254|68234|68237.8|68217.8|360
1681268100000|2023-04-12 02:55:00|68254|68234|68248.4|68228.4|68260.3|68240.3|68248.4|68228.4|293
1681268400000|2023-04-12 03:00:00|68248.5|68228.5|68256.8|68236.8|68264.6|68244.6|68246.9|68226.9|344
1681268700000|2023-04-12 03:05:00|68256.9|68236.9|68241.3|68221.3|68257.2|68237.2|68237.4|68217.4|296
1681269000000|2023-04-12 03:10:00|68241.4|68221.4|68233.5|68213.5|68243.1|68225.5|68232.6|68212.6|338
1681269300000|2023-04-12 03:15:00|68233.1|68213.1|68242.3|68227.3|68247.6|68227.6|68232.9|68212.9|326
1681269600000|2023-04-12 03:20:00|68242.4|68227.4|68251.1|68231.1|68251.1|68231.1|68239.2|68220.9|321
1681269900000|2023-04-12 03:25:00|68251|68231|68235.6|68215.6|68252.6|68232.6|68232.8|68215.2|367
1681270200000|2023-04-12 03:30:00|68235.3|68215.3|68222.9|68207.9|68235.5|68217.7|68222.6|68205.3|356
1681270500000|2023-04-12 03:35:00|68223|68208|68227|68207|68230.5|68210.5|68221.2|68202.4|303
1681270800000|2023-04-12 03:40:00|68226.7|68206.7|68213.1|68193.1|68226.8|68208.7|68212.4|68192.4|314
1681271100000|2023-04-12 03:45:00|68213.4|68193.4|68223.2|68203.2|68224.1|68206.8|68213|68193|313
1681271400000|2023-04-12 03:50:00|68223|68203|68222.4|68207.4|68225.2|68207.9|68220.3|68200.3|293
1681271700000|2023-04-12 03:55:00|68224.7|68204.7|68221.4|68201.4|68225.3|68208.1|68218.6|68198.6|261
1681272000000|2023-04-12 04:00:00|68221.7|68201.7|68230.5|68215.5|68233.9|68216.2|68221.5|68201.5|327
1681272300000|2023-04-12 04:05:00|68230.4|68215.4|68227.1|68207.1|68234.5|68215.7|68219.7|68202.4|301
1681272600000|2023-04-12 04:10:00|68227.4|68207.4|68208.1|68188.1|68227.4|68207.4|68207.1|68187.1|342
1681272900000|2023-04-12 04:15:00|68209.6|68189.6|68207.8|68187.8|68212.7|68193|68204.7|68185.7|297
1681273200000|2023-04-12 04:20:00|68207.7|68187.7|68210.9|68190.9|68211.2|68192.3|68204.8|68184.8|281
1681273500000|2023-04-12 04:25:00|68211.2|68191.2|68201.4|68181.4|68211.2|68193.3|68199.2|68181.2|283
1681273800000|2023-04-12 04:30:00|68201.5|68181.5|68210.9|68195.9|68214.1|68196.7|68199.2|68181.4|323
1681274100000|2023-04-12 04:35:00|68211|68196|68211.5|68196.5|68214.4|68196.8|68210.4|68190.6|243
1681274400000|2023-04-12 04:40:00|68211.2|68196.2|68202.1|68182.1|68213.9|68196.7|68198.9|68181.5|268
1681274700000|2023-04-12 04:45:00|68202.2|68182.2|68198|68178|68204.8|68187.5|68196.2|68176.3|280
1681275000000|2023-04-12 04:50:00|68197.8|68177.8|68199.7|68184.7|68202.8|68185|68193.8|68177.8|234
1681275300000|2023-04-12 04:55:00|68199.9|68184.9|68215.6|68195.6|68217.1|68199.3|68199.7|68182.4|294
1681275600000|2023-04-12 05:00:00|68215.5|68195.5|68214.6|68194.6|68216|68196|68207.3|68188.5|337
1681275900000|2023-04-12 05:05:00|68214.5|68194.5|68208.1|68193.1|68217.8|68197.8|68204.5|68185.6|343
1681276200000|2023-04-12 05:10:00|68208|68193|68212.5|68197.5|68212.7|68197.7|68199.7|68182.5|373
1681276500000|2023-04-12 05:15:00|68212.4|68197.4|68205.6|68190.6|68214.4|68199.4|68205.6|68190.6|270
1681276800000|2023-04-12 05:20:00|68203.2|68188.2|68194.4|68179.4|68203.2|68188.2|68193|68175.8|304
1681277100000|2023-04-12 05:25:00|68194.5|68179.5|68202.1|68182.1|68205.5|68188|68194.2|68179.2|329
1681277400000|2023-04-12 05:30:00|68202.2|68182.2|68183.4|68163.4|68208.2|68190.5|68183.4|68163.4|335
1681277700000|2023-04-12 05:35:00|68187|68167|68167.2|68147.2|68190.4|68171.2|68165.7|68145.7|344
1681278000000|2023-04-12 05:40:00|68166.9|68146.9|68170.5|68150.5|68171.7|68155.5|68165.3|68146|337
1681278300000|2023-04-12 05:45:00|68170.9|68150.9|68166.9|68146.9|68175.3|68159.1|68164.8|68146.9|290
1681278600000|2023-04-12 05:50:00|68167.2|68147.2|68144.7|68124.7|68169|68150.6|68141.1|68121.1|354
1681278900000|2023-04-12 05:55:00|68144.9|68124.9|68142.6|68122.6|68146.8|68131.6|68139.2|68121.7|341
1681279200000|2023-04-12 06:00:00|68141.7|68121.7|68157.3|68142.3|68164.5|68149.3|68128|68110.4|508
1681279500000|2023-04-12 06:05:00|68157.2|68142.2|68188.4|68173.4|68190.8|68173.4|68157|68142|512
1681279800000|2023-04-12 06:10:00|68188.5|68173.5|68188.1|68173.1|68195|68180|68182.6|68167.6|413
1681280100000|2023-04-12 06:15:00|68188.2|68173.2|68198.9|68178.9|68210.1|68195.1|68188.2|68173.2|441
1681280400000|2023-04-12 06:20:00|68199|68179|68216.1|68201.1|68218.7|68201.4|68196.8|68178.9|391
1681280700000|2023-04-12 06:25:00|68216|68201|68253.3|68238.3|68258.7|68243.7|68212.8|68197.8|422
1681281000000|2023-04-12 06:30:00|68258.4|68243.4|68256.8|68241.8|68265.6|68247.7|68248.5|68233.5|499
1681281300000|2023-04-12 06:35:00|68256.7|68241.7|68249.9|68234.9|68256.7|68241.7|68240.1|68225.1|439
1681281600000|2023-04-12 06:40:00|68250.1|68235.1|68240.9|68225.9|68258.2|68243.2|68240.2|68225.2|451
1681281900000|2023-04-12 06:45:00|68241|68226|68209.7|68194.7|68241|68226|68203.5|68187.7|426
1681282200000|2023-04-12 06:50:00|68209.9|68194.9|68211.1|68196.1|68221|68206|68201.9|68186.9|475
1681282500000|2023-04-12 06:55:00|68211.2|68196.2|68195.6|68180.6|68230|68212.8|68191.6|68176.6|616
1681282800000|2023-04-12 07:00:00|68195.5|68180.5|68185.3|68170.3|68200|68185|68157.7|68142.7|773
1681283100000|2023-04-12 07:05:00|68185|68170|68168|68153|68189|68174|68148.9|68133.9|708
1681283400000|2023-04-12 07:10:00|68167.7|68152.7|68184|68169|68192.6|68177.6|68165.5|68150.5|593
1681283700000|2023-04-12 07:15:00|68183.8|68168.8|68175.8|68160.8|68187.4|68172.4|68166.2|68151.2|553
1681284000000|2023-04-12 07:20:00|68176.5|68161.5|68210|68195|68215.2|68200.2|68167.2|68151.3|630
1681284300000|2023-04-12 07:25:00|68210.1|68195.1|68221.9|68206.9|68229|68214|68205.8|68190.8|614
1681284600000|2023-04-12 07:30:00|68222.1|68207.1|68227.4|68212.4|68239.8|68224.8|68216.7|68201.7|522
1681284900000|2023-04-12 07:35:00|68227.3|68212.3|68226.9|68211.9|68232.9|68216.7|68220.4|68205.4|554
1681285200000|2023-04-12 07:40:00|68226|68211|68206.6|68186.6|68235.5|68220.5|68205|68185.9|590
1681285500000|2023-04-12 07:45:00|68206.5|68186.5|68194.7|68179.7|68209.4|68192.9|68192.3|68173.9|507
1681285800000|2023-04-12 07:50:00|68194.6|68179.6|68183.8|68168.8|68198.2|68183.2|68175.1|68160.1|493
1681286100000|2023-04-12 07:55:00|68183.4|68168.4|68199.6|68184.6|68202|68186.9|68182.6|68167.6|594
1681286400000|2023-04-12 08:00:00|68200.3|68185.3|68199|68184|68210.8|68195.1|68196.5|68179.8|616
1681286700000|2023-04-12 08:05:00|68198.7|68183.7|68179|68164|68215.4|68199.2|68174.6|68157.4|586
1681287000000|2023-04-12 08:10:00|68178.8|68163.8|68187.1|68172.1|68195.3|68180.3|68178.8|68163.8|549
1681287300000|2023-04-12 08:15:00|68189.1|68174.1|68194.7|68179.7|68199|68184|68179.3|68164.3|484
1681287600000|2023-04-12 08:20:00|68194.8|68179.8|68204.1|68189.1|68205|68190|68192.1|68177.1|434
1681287900000|2023-04-12 08:25:00|68204|68189|68229.7|68214.7|68238.1|68223.1|68202.4|68187.4|591
1681288200000|2023-04-12 08:30:00|68229.2|68214.2|68227.4|68212.4|68250.1|68235.1|68220.7|68205.7|546
1681288500000|2023-04-12 08:35:00|68227.5|68212.5|68227|68212|68228|68213|68209|68194|517
1681288800000|2023-04-12 08:40:00|68227.1|68212.1|68222.3|68207.3|68227.1|68212.1|68216.4|68201.4|408
1681289100000|2023-04-12 08:45:00|68222.2|68207.2|68233|68218|68244|68229|68219.6|68204.6|420
1681289400000|2023-04-12 08:50:00|68233.1|68218.1|68200.1|68185.1|68235.1|68220.1|68200.1|68185.1|507
1681289700000|2023-04-12 08:55:00|68200.3|68185.3|68211.7|68196.7|68222.2|68207.2|68199.8|68184.8|505
1681290000000|2023-04-12 09:00:00|68213.8|68198.8|68210.7|68195.7|68214.9|68199.9|68194.5|68179.5|519
1681290300000|2023-04-12 09:05:00|68210.6|68195.6|68207.8|68192.8|68221.5|68206.5|68202.8|68187.8|439
1681290600000|2023-04-12 09:10:00|68207.7|68192.7|68203.6|68188.6|68214.6|68199.6|68198.8|68183.8|456
1681290900000|2023-04-12 09:15:00|68203.5|68188.5|68207.5|68192.5|68209.9|68194.9|68198.6|68183.6|405
1681291200000|2023-04-12 09:20:00|68207.4|68192.4|68201.3|68186.3|68210.2|68195.2|68192.7|68177.7|320
1681291500000|2023-04-12 09:25:00|68201.1|68186.1|68210.7|68195.7|68224.2|68209.2|68200.2|68185.2|450
1681291800000|2023-04-12 09:30:00|68210.4|68195.4|68225.5|68210.5|68231.9|68216.9|68202.4|68187.4|425
1681292100000|2023-04-12 09:35:00|68225.6|68210.6|68209.9|68194.9|68225.6|68210.6|68206.7|68191.7|355
1681292400000|2023-04-12 09:40:00|68210.4|68195.4|68193|68178|68217.6|68202.6|68192.1|68177.1|461
1681292700000|2023-04-12 09:45:00|68192.9|68177.9|68203.3|68188.3|68205.6|68190.6|68187.1|68172.1|474
1681293000000|2023-04-12 09:50:00|68203.1|68188.1|68195.2|68180.2|68206.3|68191.3|68188.2|68173.2|477
1681293300000|2023-04-12 09:55:00|68195.1|68180.1|68188.8|68173.8|68203|68188|68180.2|68165.2|492
1681293600000|2023-04-12 10:00:00|68188.6|68173.6|68187.5|68172.5|68196.3|68181.3|68173.9|68158.9|570
1681293900000|2023-04-12 10:05:00|68187.6|68172.6|68165|68150|68193.4|68178.4|68163.3|68148.3|528
1681294200000|2023-04-12 10:10:00|68163.2|68148.2|68164.1|68149.1|68166.4|68151.4|68137.2|68122.2|514
1681294500000|2023-04-12 10:15:00|68164.2|68149.2|68163.5|68148.5|68182.3|68167.3|68161.2|68146.2|383
1681294800000|2023-04-12 10:20:00|68163|68148|68175.2|68160.2|68179.7|68164.7|68161.5|68146.5|448
1681295100000|2023-04-12 10:25:00|68175.7|68160.7|68207.3|68192.3|68208|68193|68175.5|68160.5|402
1681295400000|2023-04-12 10:30:00|68207.1|68192.1|68188.2|68173.2|68207.3|68192.3|68187.6|68172.6|461
1681295700000|2023-04-12 10:35:00|68188.4|68173.4|68173.2|68158.2|68193.2|68178.2|68168.3|68153.3|448
1681296000000|2023-04-12 10:40:00|68173.4|68158.4|68186.2|68171.2|68187.7|68172.7|68169|68154|518
1681296300000|2023-04-12 10:45:00|68186.3|68171.3|68177.2|68162.2|68190.1|68172.6|68176.2|68161.2|518
1681296600000|2023-04-12 10:50:00|68177|68162|68172.3|68157.3|68180.1|68164.2|68165.7|68150.7|509
1681296900000|2023-04-12 10:55:00|68172.4|68157.4|68210.4|68190.4|68210.4|68191.8|68171.2|68156.2|467
1681297200000|2023-04-12 11:00:00|68209.2|68189.2|68208.5|68193.5|68215.2|68200.2|68198.4|68183.4|449
1681297500000|2023-04-12 11:05:00|68209.1|68194.1|68218.5|68203.5|68221.5|68206.5|68202.6|68187.6|429
1681297800000|2023-04-12 11:10:00|68218.9|68203.9|68219.5|68204.5|68225.8|68210.8|68213.3|68198.3|434
1681298100000|2023-04-12 11:15:00|68218.1|68203.1|68218.6|68203.6|68219.7|68204.7|68200.8|68185.8|517
1681298400000|2023-04-12 11:20:00|68218.7|68203.7|68216|68201|68223.2|68208.2|68206|68191|442
1681298700000|2023-04-12 11:25:00|68215.7|68200.7|68194.5|68179.5|68215.7|68200.7|68194.2|68179.2|446
1681299000000|2023-04-12 11:30:00|68194.7|68179.7|68191.2|68176.2|68204|68189|68181.1|68166.1|395
1681299300000|2023-04-12 11:35:00|68191.3|68176.3|68181.5|68166.5|68193.8|68178.8|68175.2|68160.2|430
1681299600000|2023-04-12 11:40:00|68182.4|68167.4|68194.7|68179.7|68194.7|68179.7|68169.7|68154.7|376
1681299900000|2023-04-12 11:45:00|68194.8|68179.8|68207.5|68192.5|68213.8|68198.8|68192.3|68177.3|324
1681300200000|2023-04-12 11:50:00|68207.4|68192.4|68220.4|68205.4|68230.1|68215.1|68206.3|68191.3|443
1681300500000|2023-04-12 11:55:00|68220.6|68205.6|68221|68206|68224.3|68209.3|68208|68193|538
1681300800000|2023-04-12 12:00:00|68219.7|68204.7|68214.1|68199.1|68225.9|68210.9|68213.8|68198.8|548
1681301100000|2023-04-12 12:05:00|68213.2|68198.2|68224.7|68209.7|68227|68212|68211.8|68196.8|457
1681301400000|2023-04-12 12:10:00|68224.9|68209.9|68218.6|68203.6|68238.9|68223.9|68214.2|68199.2|616
1681301700000|2023-04-12 12:15:00|68218.5|68203.5|68194.5|68179.5|68218.5|68203.5|68189.9|68174.9|592
1681302000000|2023-04-12 12:20:00|68194.7|68179.7|68213.1|68198.1|68222.8|68207.8|68194.2|68179.2|643
1681302300000|2023-04-12 12:25:00|68215.2|68200.2|68228.1|68197.2|68263.8|68206.1|68207.4|68169.3|633
1681302600000|2023-04-12 12:30:00|68242.9|68176.5|67839.1|67819.1|68242.9|68176.5|67837|67817|835
1681302900000|2023-04-12 12:35:00|67836.9|67816.9|67889.5|67869.5|67902.6|67882.6|67807.8|67787.8|1004
1681303200000|2023-04-12 12:40:00|67888.1|67868.1|67915.1|67895.1|67916.5|67896.5|67843.8|67823.8|976
1681303500000|2023-04-12 12:45:00|67913.7|67893.7|67917.9|67897.9|67961.2|67941.2|67895.8|67875.8|937
1681303800000|2023-04-12 12:50:00|67918.2|67898.2|67908.8|67888.8|67921.4|67901.4|67876.3|67856.3|865
1681304100000|2023-04-12 12:55:00|67910.8|67890.8|67967.6|67947.6|67979.9|67959.9|67895.1|67875.1|913
1681304400000|2023-04-12 13:00:00|67967.1|67947.1|67953.2|67938.2|68002.8|67982.8|67937.1|67917.1|919
1681304700000|2023-04-12 13:05:00|67956.7|67941.7|67950.6|67935.6|67987.3|67972.3|67942.9|67927.9|845
1681305000000|2023-04-12 13:10:00|67949.5|67934.5|67902|67887|67952.1|67937.1|67886.8|67871.8|761
1681305300000|2023-04-12 13:15:00|67902.5|67887.5|67869.5|67854.5|67912|67897|67868.4|67853.4|793
1681305600000|2023-04-12 13:20:00|67869.8|67854.8|67848.4|67833.4|67869.9|67854.9|67840.6|67825.6|772
1681305900000|2023-04-12 13:25:00|67848.1|67833.1|67876.5|67861.5|67884|67869|67848.1|67833.1|710
1681306200000|2023-04-12 13:30:00|67875.5|67860.5|67857|67842|67884.1|67869.1|67843.9|67828.9|843
1681306500000|2023-04-12 13:35:00|67857.1|67842.1|67830.1|67815.1|67867.3|67852.3|67814.9|67799.9|797
1681306800000|2023-04-12 13:40:00|67829.1|67814.1|67913.5|67898.5|67925.9|67910.9|67827.3|67812.3|921
1681307100000|2023-04-12 13:45:00|67911.9|67896.9|67899.4|67884.4|67958.8|67943.8|67897.2|67882.2|914
1681307400000|2023-04-12 13:50:00|67901.1|67886.1|67893.5|67878.5|67934.2|67919.2|67890.4|67875.4|871
1681307700000|2023-04-12 13:55:00|67893.6|67878.6|67896.2|67881.2|67905.6|67890.6|67867.4|67852.4|859
1681308000000|2023-04-12 14:00:00|67893.6|67878.6|67827.3|67812.3|67910.1|67891.5|67824.7|67809.7|929
1681308300000|2023-04-12 14:05:00|67827.2|67812.2|67814.1|67799.1|67835.2|67820.2|67804.5|67789.5|811
1681308600000|2023-04-12 14:10:00|67815.9|67800.9|67780.5|67765.5|67818.9|67803.9|67780.1|67765.1|753
1681308900000|2023-04-12 14:15:00|67780.3|67765.3|67783.5|67768.5|67803.4|67788.4|67744.6|67729.6|791
1681309200000|2023-04-12 14:20:00|67783.6|67768.6|67777.1|67762.1|67800.9|67785.9|67760.6|67745.6|699
1681309500000|2023-04-12 14:25:00|67777.2|67762.2|67789|67774|67820.9|67805.9|67776.6|67761.6|735
1681309800000|2023-04-12 14:30:00|67788.8|67773.8|67814.4|67799.4|67824.2|67809.2|67772.1|67757.1|842
1681310100000|2023-04-12 14:35:00|67814.2|67799.2|67830.7|67815.7|67854.3|67839.3|67807.6|67792.6|826
1681310400000|2023-04-12 14:40:00|67831|67816|67804.3|67789.3|67841.7|67826.7|67799|67784|761
1681310700000|2023-04-12 14:45:00|67805.5|67790.5|67803.5|67788.5|67810.5|67795.5|67771.4|67756.4|809
1681311000000|2023-04-12 14:50:00|67803|67788|67871.7|67856.7|67875.4|67860.4|67778.9|67763.9|906
1681311300000|2023-04-12 14:55:00|67871.6|67856.6|67896.4|67881.4|67903.3|67888.3|67865.3|67850.3|927
1681311600000|2023-04-12 15:00:00|67896.2|67881.2|67898.5|67883.5|67904.1|67889.1|67875|67860|833
1681311900000|2023-04-12 15:05:00|67898.4|67883.4|67926.8|67911.8|67933.3|67918.3|67875.8|67860.8|790
1681312200000|2023-04-12 15:10:00|67926.6|67911.6|67908.4|67893.4|67928.5|67913.5|67898.5|67883.5|724
1681312500000|2023-04-12 15:15:00|67907.4|67892.4|67893.8|67878.8|67915.5|67900.5|67888.1|67873.1|698
1681312800000|2023-04-12 15:20:00|67893.7|67878.7|67874.8|67859.8|67893.8|67878.8|67871.9|67856.9|626
1681313100000|2023-04-12 15:25:00|67874.7|67859.7|67870|67855|67886.8|67871.8|67864.8|67849.8|582
1681313400000|2023-04-12 15:30:00|67870.1|67855.1|67891.6|67876.6|67895.1|67880.1|67868.9|67853.9|526
1681313700000|2023-04-12 15:35:00|67891.5|67876.5|67899.9|67884.9|67901.4|67886.4|67880.5|67865.5|573
1681314000000|2023-04-12 15:40:00|67899.7|67884.7|67880.4|67865.4|67899.7|67884.7|67879.4|67864.4|463
1681314300000|2023-04-12 15:45:00|67880.5|67865.5|67846.6|67831.6|67882.5|67867.5|67835.5|67820.5|614
1681314600000|2023-04-12 15:50:00|67845.6|67830.6|67834.6|67819.6|67862|67847|67831.9|67816.9|489
1681314900000|2023-04-12 15:55:00|67834.5|67819.5|67829.6|67814.6|67846.6|67831.6|67823.8|67808.8|555
1681315200000|2023-04-12 16:00:00|67829.7|67814.7|67818.1|67803.1|67839.7|67824.7|67813.6|67798.6|566
1681315500000|2023-04-12 16:05:00|67817.7|67802.7|67798.6|67783.6|67819.6|67804.6|67795.7|67780.7|498
1681315800000|2023-04-12 16:10:00|67798.5|67783.5|67784.6|67769.6|67800|67785|67776.3|67761.3|641
1681316100000|2023-04-12 16:15:00|67784.5|67769.5|67791|67776|67791.5|67776.5|67784|67769|355
1681316400000|2023-04-12 16:20:00|67791.1|67776.1|67792|67777|67792|67777|67784|67769|380
1681316700000|2023-04-12 16:25:00|67791.9|67776.9|67795|67780|67795.6|67780.6|67780|67765|392
1681317000000|2023-04-12 16:30:00|67795.1|67780.1|67807.3|67792.3|67807.5|67792.5|67787.5|67772.5|436
1681317300000|2023-04-12 16:35:00|67807.2|67792.2|67815.2|67800.2|67816.1|67801.1|67802.2|67787.2|418
1681317600000|2023-04-12 16:40:00|67815.3|67800.3|67809.7|67794.7|67817|67802|67806.8|67791.8|420
1681317900000|2023-04-12 16:45:00|67809.6|67794.6|67784.2|67769.2|67810.1|67795.1|67781.5|67766.5|504
1681318200000|2023-04-12 16:50:00|67784.1|67769.1|67793|67778|67799.9|67784.9|67781.7|67766.7|489
1681318500000|2023-04-12 16:55:00|67794.2|67779.2|67778.3|67763.3|67795.6|67780.6|67776.7|67761.7|529
1681318800000|2023-04-12 17:00:00|67777.9|67762.9|67791.4|67776.4|67798.2|67783.2|67770.6|67752.9|638
1681319100000|2023-04-12 17:05:00|67791.5|67776.5|67786.1|67771.1|67794.7|67779.7|67773.1|67758.1|476
1681319400000|2023-04-12 17:10:00|67786|67771|67777.8|67762.8|67786.5|67771.5|67767.1|67752.1|548
1681319700000|2023-04-12 17:15:00|67777.7|67762.7|67770|67755|67777.9|67762.9|67767.4|67752.4|419
1681320000000|2023-04-12 17:20:00|67770.1|67755.1|67768.4|67753.4|67774.4|67759.4|67766.8|67751.8|369
1681320300000|2023-04-12 17:25:00|67768.3|67753.3|67771.6|67756.6|67772.3|67757.3|67764.4|67749.4|388
1681320600000|2023-04-12 17:30:00|67771.5|67756.5|67769.5|67754.5|67779.2|67764.2|67769.2|67754.2|366
1681320900000|2023-04-12 17:35:00|67769.3|67754.3|67772.5|67757.5|67782.2|67767.2|67769.1|67754.1|343
1681321200000|2023-04-12 17:40:00|67772.6|67757.6|67763.1|67748.1|67775.9|67760.9|67757.4|67742.4|336
1681321500000|2023-04-12 17:45:00|67763.2|67748.2|67771.1|67756.1|67775.2|67760.2|67763.2|67748.2|296
1681321800000|2023-04-12 17:50:00|67770.8|67755.8|67782.5|67767.5|67782.8|67767.8|67760.8|67745.8|386
1681322100000|2023-04-12 17:55:00|67782.6|67767.6|67794.1|67765.1|67794.1|67778.5|67779.5|67762.9|330
1681322400000|2023-04-12 18:00:00|67803.6|67764.1|67770.5|67755.5|67805.7|67772.9|67764.3|67746.1|773
1681322700000|2023-04-12 18:05:00|67770|67755|67761.6|67746.6|67778.7|67763.7|67751.2|67736.2|567
1681323000000|2023-04-12 18:10:00|67762.3|67747.3|67755.8|67740.8|67768.6|67753.6|67750.6|67735.6|565
1681323300000|2023-04-12 18:15:00|67754|67739|67749.2|67734.2|67756.5|67741.5|67749.2|67734.2|436
1681323600000|2023-04-12 18:20:00|67748.3|67733.3|67770.9|67755.9|67771.1|67756.1|67748.3|67733.3|438
1681323900000|2023-04-12 18:25:00|67769.1|67754.1|67806.2|67791.2|67816.6|67801.6|67768.3|67753.3|560
1681324200000|2023-04-12 18:30:00|67806.3|67791.3|67805.2|67790.2|67810.6|67795.6|67795.3|67780.3|505
1681324500000|2023-04-12 18:35:00|67805.3|67790.3|67789.5|67774.5|67811.2|67796.2|67781.4|67766.4|451
1681324800000|2023-04-12 18:40:00|67789.3|67774.3|67779|67764|67792.2|67777.2|67775.4|67760.4|376
1681325100000|2023-04-12 18:45:00|67779.1|67764.1|67796.3|67781.3|67798.6|67783.6|67772.8|67757.8|411
1681325400000|2023-04-12 18:50:00|67797.7|67782.7|67791.1|67776.1|67808.7|67793.7|67788.2|67773.2|424
1681325700000|2023-04-12 18:55:00|67791.3|67776.3|67779.6|67764.6|67797.8|67782.8|67776.7|67761.7|458
1681326000000|2023-04-12 19:00:00|67779.5|67764.5|67783.4|67768.4|67784.6|67769.6|67766.6|67751.6|526
1681326300000|2023-04-12 19:05:00|67783.5|67768.5|67771.2|67756.2|67783.6|67768.6|67767.9|67752.9|432
1681326600000|2023-04-12 19:10:00|67771.3|67756.3|67783.3|67768.3|67790.8|67775.8|67771.3|67756.3|455
1681326900000|2023-04-12 19:15:00|67783.4|67768.4|67803.4|67788.4|67805.1|67790.1|67783.4|67768.4|411
1681327200000|2023-04-12 19:20:00|67803.6|67788.6|67809.7|67794.7|67813.4|67798.4|67797.2|67782.2|383
1681327500000|2023-04-12 19:25:00|67809.8|67794.8|67811.9|67796.9|67813.9|67798.9|67803.3|67788.3|457
1681327800000|2023-04-12 19:30:00|67811.8|67796.8|67803.6|67788.6|67814.1|67799.1|67800.2|67785.2|431
1681328100000|2023-04-12 19:35:00|67803.5|67788.5|67796.3|67781.3|67805.9|67790.9|67790.3|67775.3|474
1681328400000|2023-04-12 19:40:00|67796.4|67781.4|67810.5|67795.5|67815.4|67800.4|67793.2|67778.2|433
1681328700000|2023-04-12 19:45:00|67810.3|67795.3|67818.2|67803.2|67818.2|67803.2|67802.7|67787.7|388
1681329000000|2023-04-12 19:50:00|67818.5|67803.5|67823.6|67808.6|67823.6|67808.6|67799.7|67784.7|412
1681329300000|2023-04-12 19:55:00|67823.9|67808.9|67818.5|67803.5|67828|67813|67818.3|67803.3|447
1681329600000|2023-04-12 20:00:00|67815.6|67800.6|67828.8|67808.8|67829.6|67812|67812.5|67797.5|379
1681329900000|2023-04-12 20:05:00|67829|67809|67824|67809|67829|67811.5|67817.7|67800.1|156
1681330200000|2023-04-12 20:10:00|67823.9|67808.9|67809.4|67794.4|67824.6|67809.6|67809.4|67792.2|161
1681330500000|2023-04-12 20:15:00|67809.5|67794.5|67809.8|67789.8|67813.5|67796.8|67808.4|67788.4|156
1681330800000|2023-04-12 20:20:00|67809.2|67794.2|67811.5|67796.5|67811.8|67796.8|67806.5|67791.5|135
1681331100000|2023-04-12 20:25:00|67811.6|67796.6|67824.6|67804.6|67824.7|67804.7|67811.6|67796.6|193
1681331400000|2023-04-12 20:30:00|67824.5|67804.5|67817.4|67802.4|67824.6|67804.6|67817|67798.5|98
1681331700000|2023-04-12 20:35:00|67817.6|67802.6|67811.7|67796.7|67820.8|67803|67811.7|67796.7|103
1681332000000|2023-04-12 20:40:00|67811.9|67796.9|67806.7|67786.7|67813.8|67798.8|67802.3|67782.3|195
1681332300000|2023-04-12 20:45:00|67806.5|67786.5|67805.2|67785.2|67806.5|67786.5|67800.1|67780.1|152
1681332600000|2023-04-12 20:50:00|67805.3|67785.3|67797.7|67777.7|67805.3|67785.3|67797.5|67777.5|185
1681332900000|2023-04-12 20:55:00|67797.5|67777.5|67805.5|67768.8|67809|67785.6|67797.2|67767.8|288
1681333200000|2023-04-12 21:00:00|67807.6|67764.1|67817.1|67761.4|67817.7|67766.9|67805.4|67760.7|82
1681333500000|2023-04-12 21:05:00|67816|67761|67807.5|67764|67816|67764.5|67804.2|67755.6|75
1681333800000|2023-04-12 21:10:00|67808.2|67763.5|67807|67767.8|67808.2|67767.8|67799.5|67760.7|70
1681334100000|2023-04-12 21:15:00|67806.6|67767.7|67805.3|67768.2|67809.2|67769.1|67804.9|67763.9|54
1681334400000|2023-04-12 21:20:00|67805.2|67768.3|67805.3|67766.9|67811|67768.5|67804.2|67763.9|56
1681334700000|2023-04-12 21:25:00|67805.2|67766.8|67808.2|67773.7|67808.3|67773.8|67802.8|67763.3|51
1681335000000|2023-04-12 21:30:00|67808|67773.6|67812.3|67777.2|67816.5|67780.4|67806.4|67768|90
1681335300000|2023-04-12 21:35:00|67812.4|67775.5|67815.3|67781.9|67815.8|67782.5|67810.9|67775.3|82
1681335600000|2023-04-12 21:40:00|67815.4|67781.8|67804|67771.8|67815.5|67782.2|67803.7|67771.5|60
1681335900000|2023-04-12 21:45:00|67803.5|67771.7|67801.9|67760.1|67804|67773.6|67800.1|67758.9|139
1681336200000|2023-04-12 21:50:00|67801.8|67760.2|67801.5|67761.4|67802.3|67761.8|67801.4|67760|148
1681336500000|2023-04-12 21:55:00|67801.4|67761.5|67794.2|67762.4|67801.7|67768.8|67789.9|67758.4|167
1681336800000|2023-04-12 22:00:00|67796.2|67763|67790.6|67769.7|67799.8|67773.7|67787.9|67757.3|288
1681337100000|2023-04-12 22:05:00|67790.8|67769.8|67797.3|67773.1|67797.5|67776.9|67789.1|67765.3|149
1681337400000|2023-04-12 22:10:00|67797.4|67773.2|67798.6|67778.6|67800.5|67780.5|67793.7|67772.9|197
1681337700000|2023-04-12 22:15:00|67798.7|67778.7|67808.5|67788.5|67809.1|67789.1|67798|67778|184
1681338000000|2023-04-12 22:20:00|67808.4|67788.4|67800.9|67780.9|67809.4|67789.4|67800.8|67780.8|194
1681338300000|2023-04-12 22:25:00|67801.5|67781.5|67798.8|67778.8|67802.1|67782.1|67795.8|67775.8|164
1681338600000|2023-04-12 22:30:00|67798.7|67778.7|67792.3|67772.3|67798.7|67778.7|67792.1|67772.1|186
1681338900000|2023-04-12 22:35:00|67792.2|67772.2|67781|67761|67792.2|67772.2|67780.5|67760.5|144
1681339200000|2023-04-12 22:40:00|67781.1|67761.1|67780.7|67760.7|67785.9|67765.9|67779.5|67759.5|186
1681339500000|2023-04-12 22:45:00|67780.8|67760.8|67789.4|67769.4|67789.6|67769.6|67780.7|67760.7|134
1681339800000|2023-04-12 22:50:00|67789.5|67769.5|67786.4|67766.4|67789.7|67769.7|67783.4|67763.4|138
1681340100000|2023-04-12 22:55:00|67786.5|67766.5|67773.3|67753.3|67787.5|67767.5|67773.3|67753.3|172
1681340400000|2023-04-12 23:00:00|67773.5|67753.5|67769.7|67749.7|67776.9|67756.9|67769.6|67749.6|168
1681340700000|2023-04-12 23:05:00|67769.8|67749.8|67773|67753|67776.5|67756.5|67769.5|67749.5|192
1681341000000|2023-04-12 23:10:00|67772.9|67752.9|67769.9|67749.9|67783.8|67763.8|67769.8|67749.8|280
1681341300000|2023-04-12 23:15:00|67770|67750|67773.1|67753.1|67776.6|67756.6|67767.1|67747.1|202
1681341600000|2023-04-12 23:20:00|67773.6|67753.6|67767.2|67747.2|67773.9|67753.9|67767|67747|253
1681341900000|2023-04-12 23:25:00|67767.3|67747.3|67769.6|67749.6|67770.8|67750.8|67764|67744|259
1681342200000|2023-04-12 23:30:00|67769.5|67749.5|67769.7|67749.7|67773|67753|67766.8|67746.8|268
1681342500000|2023-04-12 23:35:00|67769.6|67749.6|67767.5|67747.5|67770.2|67750.2|67764|67744|235
1681342800000|2023-04-12 23:40:00|67768.7|67748.7|67763.6|67743.6|67768.7|67748.7|67763.1|67743.1|212
1681343100000|2023-04-12 23:45:00|67763.5|67743.5|67747.7|67727.7|67763.6|67743.6|67747.2|67727.2|306
1681343400000|2023-04-12 23:50:00|67747.6|67727.6|67752.4|67732.4|67757.9|67737.9|67747.2|67727.2|294
1681343700000|2023-04-12 23:55:00|67752.3|67732.3|67762.5|67742.5|67763.1|67743.1|67752|67732|249
1681344000000|2023-04-13 00:00:00|67762.6|67742.6|67772.6|67752.6|67775.6|67755.6|67762.5|67742.5|444
1681344300000|2023-04-13 00:05:00|67772.5|67752.5|67802.8|67782.8|67817.9|67797.9|67772.4|67752.4|485
1681344600000|2023-04-13 00:10:00|67802.1|67782.1|67792.6|67772.6|67816.6|67796.6|67791.5|67771.5|399
1681344900000|2023-04-13 00:15:00|67792.5|67772.5|67797.4|67777.4|67800.3|67780.3|67791.2|67771.2|406
1681345200000|2023-04-13 00:20:00|67797.5|67777.5|67771.5|67751.5|67800|67780|67771.1|67751.1|364
1681345500000|2023-04-13 00:25:00|67771.4|67751.4|67763.9|67743.9|67780.6|67760.6|67760.2|67740.2|331
1681345800000|2023-04-13 00:30:00|67763.8|67743.8|67751.4|67731.4|67764|67744|67750.8|67730.8|396
1681346100000|2023-04-13 00:35:00|67751.5|67731.5|67753.7|67733.7|67756.8|67736.8|67747.8|67727.8|448
1681346400000|2023-04-13 00:40:00|67754|67734|67747.6|67727.6|67754.8|67734.8|67743.6|67723.6|438
1681346700000|2023-04-13 00:45:00|67747.4|67727.4|67745.4|67725.4|67761.3|67741.3|67745.2|67725.2|474
1681347000000|2023-04-13 00:50:00|67745.5|67725.5|67733.5|67713.5|67761.4|67741.4|67733.3|67713.5|507
1681347300000|2023-04-13 00:55:00|67733.4|67713.4|67732.4|67712.4|67747.8|67727.8|67714.7|67694.7|712
1681347600000|2023-04-13 01:00:00|67732.3|67712.3|67758.6|67738.6|67768.6|67748.6|67724.1|67704.1|547
1681347900000|2023-04-13 01:05:00|67758.7|67738.7|67770.3|67750.3|67778.7|67758.7|67758.1|67738.1|417
1681348200000|2023-04-13 01:10:00|67770.4|67750.4|67774.1|67754.1|67777.1|67757.1|67765.4|67745.4|431
1681348500000|2023-04-13 01:15:00|67774.3|67754.3|67776.1|67756.1|67782.5|67762.5|67773.6|67754|376
1681348800000|2023-04-13 01:20:00|67776|67756|67762.5|67742.5|67777.3|67757.3|67758.6|67738.6|453
1681349100000|2023-04-13 01:25:00|67762.4|67742.4|67758.3|67738.3|67767.5|67747.5|67752|67732|364
1681349400000|2023-04-13 01:30:00|67758.4|67738.4|67753.2|67733.2|67760.1|67740.1|67738.6|67718.6|623
1681349700000|2023-04-13 01:35:00|67753.3|67733.3|67748.9|67728.9|67766.1|67746.1|67748.4|67728.4|577
1681350000000|2023-04-13 01:40:00|67749|67729|67758|67738|67762.2|67742.5|67745.4|67725.4|584
1681350300000|2023-04-13 01:45:00|67757.9|67737.9|67772.7|67752.7|67778.2|67758.2|67748.9|67728.9|535
1681350600000|2023-04-13 01:50:00|67773.1|67753.1|67767.2|67747.2|67775.7|67755.7|67765.9|67745.9|487
1681350900000|2023-04-13 01:55:00|67767.3|67747.3|67773.9|67753.9|67777|67757|67758.5|67738.5|522
1681351200000|2023-04-13 02:00:00|67774|67754|67774.3|67754.3|67784.9|67764.9|67773.3|67753.3|472
1681351500000|2023-04-13 02:05:00|67774.4|67754.4|67762.8|67742.8|67775.1|67755.1|67760.9|67740.9|429
1681351800000|2023-04-13 02:10:00|67762.9|67742.9|67762.8|67742.8|67768.7|67748.7|67759.9|67741.2|395
1681352100000|2023-04-13 02:15:00|67763|67743|67778.8|67758.8|67780.9|67760.9|67761.2|67741.2|434
1681352400000|2023-04-13 02:20:00|67778.7|67758.7|67776.2|67756.2|67781.2|67761.2|67772.7|67752.7|394
1681352700000|2023-04-13 02:25:00|67776.3|67756.3|67780.9|67760.9|67782.8|67762.8|67767|67747|365
1681353000000|2023-04-13 02:30:00|67780.7|67760.7|67795.8|67775.8|67796.5|67776.5|67775.1|67755.1|417
1681353300000|2023-04-13 02:35:00|67795.7|67775.7|67775.1|67755.1|67796.8|67776.8|67769.7|67749.7|432
1681353600000|2023-04-13 02:40:00|67774.9|67754.9|67772.8|67752.8|67777.3|67757.3|67770.1|67750.1|317
1681353900000|2023-04-13 02:45:00|67772.4|67752.4|67775.2|67755.2|67778.6|67758.6|67769.8|67749.8|363
1681354200000|2023-04-13 02:50:00|67775.3|67755.3|67787.8|67767.8|67791.6|67771.6|67772.3|67752.3|382
1681354500000|2023-04-13 02:55:00|67787.7|67767.7|67794.4|67774.4|67795.9|67775.9|67787.2|67767.2|323
1681354800000|2023-04-13 03:00:00|67794.5|67774.5|67797|67777|67803.6|67783.6|67792.2|67772.2|383
1681355100000|2023-04-13 03:05:00|67797.1|67777.1|67813.1|67793.1|67814.2|67794.2|67794.4|67774.4|338
1681355400000|2023-04-13 03:10:00|67813|67793|67843.5|67823.5|67847.6|67827.6|67811.9|67791.9|493
1681355700000|2023-04-13 03:15:00|67843.8|67823.8|67835.1|67815.1|67850.1|67832.1|67834.3|67814.3|387
1681356000000|2023-04-13 03:20:00|67834.7|67814.7|67825.8|67805.8|67835.1|67815.1|67818.1|67801.1|394
1681356300000|2023-04-13 03:25:00|67825.6|67805.6|67831.3|67811.3|67833.9|67813.9|67819.2|67799.2|370
1681356600000|2023-04-13 03:30:00|67831.4|67811.4|67828.7|67808.7|67831.5|67811.5|67822.3|67802.3|330
1681356900000|2023-04-13 03:35:00|67828.5|67808.5|67814.2|67794.2|67828.9|67808.9|67801.7|67781.7|368
1681357200000|2023-04-13 03:40:00|67814.3|67794.3|67823.4|67803.4|67825.8|67805.8|67811.2|67791.2|298
1681357500000|2023-04-13 03:45:00|67823.5|67803.5|67826.5|67806.5|67828.5|67810.5|67820.5|67800.6|334
1681357800000|2023-04-13 03:50:00|67826.6|67806.6|67817.7|67797.7|67828.2|67810.2|67817.3|67797.3|362
1681358100000|2023-04-13 03:55:00|67817.9|67797.9|67820.1|67800.1|67821|67803.7|67814.5|67794.5|330
1681358400000|2023-04-13 04:00:00|67820.2|67800.2|67819.7|67799.7|67821.6|67801.6|67815.7|67795.7|307
1681358700000|2023-04-13 04:05:00|67819.6|67799.6|67806.9|67786.9|67821.3|67801.3|67805.1|67785.1|247
1681359000000|2023-04-13 04:10:00|67807|67787|67800.9|67780.9|67807.1|67787.1|67795.5|67777.8|309
1681359300000|2023-04-13 04:15:00|67801|67781|67800.3|67780.3|67803|67785|67788.4|67771.4|285
1681359600000|2023-04-13 04:20:00|67800.4|67780.4|67801.5|67781.5|67805.5|67786.3|67798|67780.4|283
1681359900000|2023-04-13 04:25:00|67801.4|67781.4|67804.7|67784.7|67807.1|67787.1|67796.7|67776.7|313
1681360200000|2023-04-13 04:30:00|67804.3|67784.3|67819.7|67799.7|67820|67800|67803|67783|313
1681360500000|2023-04-13 04:35:00|67819.8|67799.8|67803.7|67788.7|67820.4|67800.4|67803|67788|266
1681360800000|2023-04-13 04:40:00|67803.5|67788.5|67814|67794|67814.6|67795.7|67801.4|67781.9|308
1681361100000|2023-04-13 04:45:00|67814.3|67794.3|67811.3|67796.3|67815.1|67797.5|67807.4|67789.2|301
1681361400000|2023-04-13 04:50:00|67811.4|67796.4|67809.7|67794.7|67818.9|67801.3|67809.3|67793|330
1681361700000|2023-04-13 04:55:00|67809.5|67794.5|67811.8|67791.8|67823|67804.1|67805.4|67790.4|344
1681362000000|2023-04-13 05:00:00|67811.7|67791.7|67817.7|67802.7|67823.3|67805.4|67808.3|67788.3|467
1681362300000|2023-04-13 05:05:00|67817.6|67802.6|67830.6|67810.6|67833.5|67813.5|67814.6|67796.4|344
1681362600000|2023-04-13 05:10:00|67830.5|67810.5|67836.8|67816.8|67837|67817|67826.5|67807.6|312
1681362900000|2023-04-13 05:15:00|67836.6|67816.6|67835.7|67815.7|67842.9|67822.9|67834.6|67815.6|333
1681363200000|2023-04-13 05:20:00|67835.6|67815.6|67833.7|67813.7|67835.8|67817.2|67823.1|67803.1|346
1681363500000|2023-04-13 05:25:00|67833.9|67813.9|67824.9|67804.9|67835.9|67815.9|67824.5|67804.5|263
1681363800000|2023-04-13 05:30:00|67824.8|67804.8|67823.8|67808.8|67827.2|67809.5|67817.8|67801.6|266
1681364100000|2023-04-13 05:35:00|67823.7|67808.7|67839.7|67819.7|67840.4|67820.4|67820.5|67805.5|294
1681364400000|2023-04-13 05:40:00|67839.8|67819.8|67837.6|67817.6|67840.2|67820.4|67831.8|67811.8|297
1681364700000|2023-04-13 05:45:00|67838.1|67818.1|67837.8|67817.8|67840.1|67823.7|67833|67815.4|341
1681365000000|2023-04-13 05:50:00|67837.7|67817.7|67830.5|67810.5|67845.2|67825.2|67829.1|67810.4|333
1681365300000|2023-04-13 05:55:00|67831.4|67811.4|67849.5|67829.5|67854.4|67834.4|67831.4|67811.4|413
1681365600000|2023-04-13 06:00:00|67849.2|67829.2|67843.2|67828.2|67854.1|67834.1|67833.5|67816|584
1681365900000|2023-04-13 06:05:00|67843.1|67828.1|67846.2|67831.2|67851.5|67836.5|67841.4|67826.4|489
1681366200000|2023-04-13 06:10:00|67846.3|67831.3|67838.6|67823.6|67852.8|67837.8|67837.5|67822.5|511
1681366500000|2023-04-13 06:15:00|67838.3|67823.3|67818.3|67803.3|67838.9|67823.9|67814.8|67799.8|463
1681366800000|2023-04-13 06:20:00|67818.4|67803.4|67827|67812|67833.9|67818.9|67814.8|67799.8|387
1681367100000|2023-04-13 06:25:00|67827.3|67812.3|67822|67807|67829.2|67814.2|67809.8|67794.8|438
1681367400000|2023-04-13 06:30:00|67821.8|67806.8|67824.3|67809.3|67830.2|67815.2|67807.6|67792.6|372
1681367700000|2023-04-13 06:35:00|67825|67810|67826.8|67811.8|67833.2|67818.2|67823.8|67808.8|379
1681368000000|2023-04-13 06:40:00|67826.7|67811.7|67826.5|67811.5|67830.1|67815.1|67820|67805|398
1681368300000|2023-04-13 06:45:00|67824.9|67809.9|67803.9|67788.9|67826.2|67811.2|67793.9|67778.9|449
1681368600000|2023-04-13 06:50:00|67803.7|67788.7|67821.8|67806.8|67829.9|67814.9|67803.1|67788.1|469
1681368900000|2023-04-13 06:55:00|67821.7|67806.7|67861.6|67846.6|67889.9|67869.9|67821.5|67806.5|586
1681369200000|2023-04-13 07:00:00|67860.7|67845.7|67838.7|67823.7|67863|67845.7|67830.5|67813.1|768
1681369500000|2023-04-13 07:05:00|67838.9|67823.9|67789.7|67769.7|67848.1|67833.1|67773.8|67758.8|674
1681369800000|2023-04-13 07:10:00|67789.5|67769.5|67760.1|67745.1|67805|67790|67759.7|67744.7|604
1681370100000|2023-04-13 07:15:00|67761.7|67746.7|67771.5|67756.5|67781.3|67766.3|67753|67738|594
1681370400000|2023-04-13 07:20:00|67771.6|67756.6|67753.8|67738.8|67775.9|67760.9|67744|67729|576
1681370700000|2023-04-13 07:25:00|67754.8|67739.8|67748.3|67733.3|67762.8|67747.8|67744.4|67729.4|546
1681371000000|2023-04-13 07:30:00|67748.4|67733.4|67749.5|67734.5|67762.3|67747.3|67740.9|67725.9|689
1681371300000|2023-04-13 07:35:00|67749.4|67734.4|67746.4|67731.4|67756.1|67741.1|67741|67726|608
1681371600000|2023-04-13 07:40:00|67746.5|67731.5|67756.8|67741.8|67763.1|67748.1|67739.9|67724.9|530
1681371900000|2023-04-13 07:45:00|67756.6|67741.6|67758.8|67743.8|67761.6|67746.6|67743.7|67728.7|488
1681372200000|2023-04-13 07:50:00|67758.9|67743.9|67761.6|67746.6|67772.5|67757.5|67748.9|67733.9|480
1681372500000|2023-04-13 07:55:00|67761.7|67746.7|67749|67734|67768.1|67753.1|67742.8|67727.8|559
1681372800000|2023-04-13 08:00:00|67748.6|67733.6|67635.9|67620.9|67748.6|67733.6|67619.9|67604.9|854
1681373100000|2023-04-13 08:05:00|67636|67621|67610.3|67595.3|67638.4|67623.4|67592.1|67577.1|731
1681373400000|2023-04-13 08:10:00|67610.6|67595.6|67640.9|67625.9|67647.7|67632.7|67607.4|67592.4|621
1681373700000|2023-04-13 08:15:00|67640.6|67625.6|67619.5|67604.5|67649.3|67634.3|67618.3|67603.3|619
1681374000000|2023-04-13 08:20:00|67619.4|67604.4|67639.8|67624.8|67657.1|67642.1|67615.4|67600.4|619
1681374300000|2023-04-13 08:25:00|67640.1|67625.1|67639.3|67624.3|67653.7|67638.7|67629.7|67613.8|551
1681374600000|2023-04-13 08:30:00|67639.7|67624.7|67645.6|67630.6|67653.8|67638.8|67628|67613|569
1681374900000|2023-04-13 08:35:00|67645.7|67630.7|67628|67613|67652.5|67637.5|67626.9|67611.9|622
1681375200000|2023-04-13 08:40:00|67627.8|67612.8|67624.8|67609.8|67633.7|67618.7|67615.5|67600.5|555
1681375500000|2023-04-13 08:45:00|67624.7|67609.7|67660.4|67645.4|67664.2|67649.2|67624.7|67609.7|540
1681375800000|2023-04-13 08:50:00|67660.5|67645.5|67664.1|67649.1|67664.3|67649.3|67648.3|67633.3|495
1681376100000|2023-04-13 08:55:00|67664|67649|67655.8|67635.8|67667.4|67652.4|67643.9|67628.9|502
1681376400000|2023-04-13 09:00:00|67655.7|67635.7|67666.8|67651.8|67674.8|67659.8|67650.7|67635.7|575
1681376700000|2023-04-13 09:05:00|67666.7|67651.7|67663.9|67648.9|67671.5|67656.5|67656.8|67641.8|593
1681377000000|2023-04-13 09:10:00|67664.2|67649.2|67653.5|67638.5|67679|67664|67653.5|67638.5|566
1681377300000|2023-04-13 09:15:00|67653.7|67638.7|67644.4|67629.4|67659.2|67644.2|67634|67619|489
1681377600000|2023-04-13 09:20:00|67644.2|67629.2|67631.7|67616.7|67645|67630|67616.4|67601.4|502
1681377900000|2023-04-13 09:25:00|67631.6|67616.6|67599.5|67584.5|67634.6|67619.6|67597.6|67582.6|441
1681378200000|2023-04-13 09:30:00|67599.2|67584.2|67562.8|67547.8|67599.2|67584.2|67545.7|67530.7|613
1681378500000|2023-04-13 09:35:00|67563.1|67548.1|67578.9|67563.9|67588.1|67573.1|67556.8|67541.8|569
1681378800000|2023-04-13 09:40:00|67578.8|67563.8|67607.8|67592.8|67611|67596|67570.4|67555.4|544
1681379100000|2023-04-13 09:45:00|67608.2|67593.2|67602.3|67587.3|67618.3|67603.3|67595.9|67580.9|550
1681379400000|2023-04-13 09:50:00|67602.4|67587.4|67580.4|67565.4|67602.7|67587.4|67574.4|67559.4|605
1681379700000|2023-04-13 09:55:00|67580.2|67565.2|67600.2|67585.2|67601.6|67585.2|67574.4|67557.8|590
1681380000000|2023-04-13 10:00:00|67599.6|67584.6|67599.3|67584.3|67603.5|67587|67591.9|67574.2|553
1681380300000|2023-04-13 10:05:00|67599.4|67584.4|67583.7|67568.7|67600.7|67585.7|67580.6|67565.6|490
1681380600000|2023-04-13 10:10:00|67583.3|67568.3|67604.4|67589.4|67604.5|67589.5|67582.3|67567.3|430
1681380900000|2023-04-13 10:15:00|67604.3|67589.3|67614.3|67599.3|67615.9|67600.9|67600.5|67585.5|470
1681381200000|2023-04-13 10:20:00|67617.8|67602.8|67630.9|67615.9|67631.2|67616.2|67614.3|67599.3|574
1681381500000|2023-04-13 10:25:00|67632.4|67617.4|67638.2|67623.2|67648.7|67633.7|67624.6|67609.6|562
1681381800000|2023-04-13 10:30:00|67638.3|67623.3|67618.5|67603.5|67638.3|67623.3|67610.6|67595.6|574
1681382100000|2023-04-13 10:35:00|67618.6|67603.6|67646.1|67631.1|67646.1|67631.1|67616.1|67601.1|540
1681382400000|2023-04-13 10:40:00|67646.4|67631.4|67644.6|67629.6|67647.4|67632.4|67630.3|67615.3|439
1681382700000|2023-04-13 10:45:00|67644.7|67629.7|67624.1|67609.1|67649.6|67634.6|67621.8|67606.8|396
1681383000000|2023-04-13 10:50:00|67623.9|67608.9|67624.9|67609.9|67636.7|67621.7|67618.7|67603.7|395
1681383300000|2023-04-13 10:55:00|67624.8|67609.8|67653|67638|67659.4|67644.4|67623.6|67608.6|465
1681383600000|2023-04-13 11:00:00|67652.9|67637.9|67648.2|67633.2|67655.4|67640.4|67637.9|67622.9|491
1681383900000|2023-04-13 11:05:00|67648.8|67633.8|67666.1|67651.1|67666.5|67651.5|67648.5|67633.5|448
1681384200000|2023-04-13 11:10:00|67665.6|67650.6|67662.9|67647.9|67667.8|67652.8|67647|67632|536
1681384500000|2023-04-13 11:15:00|67662.8|67647.8|67645.6|67630.6|67670.8|67655.8|67642.1|67627.1|487
1681384800000|2023-04-13 11:20:00|67645.5|67630.5|67640.6|67625.6|67648.1|67633.1|67632.3|67617.3|505
1681385100000|2023-04-13 11:25:00|67640.5|67625.5|67643.6|67628.6|67650.2|67635.2|67631.2|67616.2|384
1681385400000|2023-04-13 11:30:00|67643.7|67628.7|67646.8|67631.8|67647|67632|67628.5|67613.5|392
1681385700000|2023-04-13 11:35:00|67646.7|67631.7|67643.5|67628.5|67652.3|67637.3|67641.1|67626.1|400
1681386000000|2023-04-13 11:40:00|67643.4|67628.4|67649|67634|67652.7|67637.7|67639.1|67624.1|462
1681386300000|2023-04-13 11:45:00|67649.6|67634.6|67643.9|67628.9|67656.1|67641.1|67641.5|67626.5|405
1681386600000|2023-04-13 11:50:00|67643.8|67628.8|67657.8|67642.8|67661.1|67646.1|67636.2|67621.2|507
1681386900000|2023-04-13 11:55:00|67657.7|67642.7|67681.2|67666.2|67690|67675|67657.7|67642.7|666
1681387200000|2023-04-13 12:00:00|67680.9|67665.9|67679.8|67664.8|67691.2|67676.2|67676.5|67661.5|625
1681387500000|2023-04-13 12:05:00|67680|67665|67651|67636|67681|67666|67641.5|67626.5|533
1681387800000|2023-04-13 12:10:00|67650.7|67635.7|67646.3|67631.3|67652.1|67637.1|67634|67619|464
1681388100000|2023-04-13 12:15:00|67646.2|67631.2|67636|67621|67646.2|67631.2|67629.3|67614.3|542
1681388400000|2023-04-13 12:20:00|67636.3|67621.3|67614.7|67599.7|67636.3|67621.3|67604.9|67589.9|637
1681388700000|2023-04-13 12:25:00|67614.6|67599.6|67620.9|67600.9|67624.2|67604.2|67602.8|67587.8|520
1681389000000|2023-04-13 12:30:00|67620.1|67600.1|67531|67516|67623.8|67603.8|67475.9|67438.4|1067
1681389300000|2023-04-13 12:35:00|67530.8|67515.8|67590|67575|67611.4|67596.4|67524.8|67509.8|882
1681389600000|2023-04-13 12:40:00|67590.2|67575.2|67557.9|67542.9|67593.5|67578.5|67548.4|67533.4|819
1681389900000|2023-04-13 12:45:00|67558.3|67543.3|67533|67518|67563|67548|67520.5|67505.5|839
1681390200000|2023-04-13 12:50:00|67532.9|67517.9|67426.7|67411.7|67547.7|67532.7|67419.4|67401.7|841
1681390500000|2023-04-13 12:55:00|67426.3|67411.3|67447.8|67432.8|67465.6|67450.6|67419.9|67404.9|867
1681390800000|2023-04-13 13:00:00|67446.2|67431.2|67412.7|67397.7|67463.3|67448.3|67396.7|67381.5|820
1681391100000|2023-04-13 13:05:00|67412.2|67397.2|67459.4|67444.4|67462.7|67447.7|67407.8|67392.8|766
1681391400000|2023-04-13 13:10:00|67460.6|67445.6|67449.8|67434.8|67474.7|67459.7|67448.4|67433.4|725
1681391700000|2023-04-13 13:15:00|67449.5|67434.5|67457.8|67442.8|67476.9|67461.9|67448.3|67433.3|693
1681392000000|2023-04-13 13:20:00|67458.1|67443.1|67446.5|67431.5|67463|67448|67441.2|67426.2|693
1681392300000|2023-04-13 13:25:00|67446.3|67431.3|67410.4|67395.4|67446.3|67431.3|67410.1|67395.1|589
1681392600000|2023-04-13 13:30:00|67410.2|67395.2|67362.9|67347.9|67417.5|67402.5|67362.9|67347.9|820
1681392900000|2023-04-13 13:35:00|67363.4|67348.4|67344.8|67329.8|67386.7|67371.7|67344.4|67329.4|792
1681393200000|2023-04-13 13:40:00|67344.6|67329.6|67347.2|67332.2|67362.3|67347.3|67336.8|67321.8|798
1681393500000|2023-04-13 13:45:00|67346.3|67331.3|67336.4|67321.4|67365.7|67350.7|67334.7|67319.7|723
1681393800000|2023-04-13 13:50:00|67336.3|67321.3|67383.4|67368.4|67384.4|67369.4|67332.7|67317.7|773
1681394100000|2023-04-13 13:55:00|67381.7|67366.7|67352.4|67337.4|67390.8|67375.8|67349.5|67334.5|761
1681394400000|2023-04-13 14:00:00|67351.6|67336.6|67385.4|67370.4|67396.1|67381.1|67344.4|67329.4|789
1681394700000|2023-04-13 14:05:00|67382.5|67367.5|67434|67419|67437.9|67422.9|67379|67364|735
1681395000000|2023-04-13 14:10:00|67433.9|67418.9|67414|67399|67441.1|67426.1|67407.4|67392.4|709
1681395300000|2023-04-13 14:15:00|67414.1|67399.1|67395.6|67380.6|67429.1|67414.1|67378.6|67363.6|731
1681395600000|2023-04-13 14:20:00|67395.1|67380.1|67457.7|67442.7|67458.1|67443.1|67394.8|67379.8|568
1681395900000|2023-04-13 14:25:00|67456.7|67441.7|67420.1|67405.1|67457.5|67442.5|67405.5|67390.5|672
1681396200000|2023-04-13 14:30:00|67420|67405|67393.7|67378.7|67427.7|67412.7|67392.9|67377.9|727
1681396500000|2023-04-13 14:35:00|67393.6|67378.6|67445.9|67430.9|67448|67433|67390.6|67375.6|663
1681396800000|2023-04-13 14:40:00|67445.6|67430.6|67450.8|67435.8|67451.8|67436.8|67423.4|67408.4|670
1681397100000|2023-04-13 14:45:00|67450.9|67435.9|67461.6|67446.6|67477.5|67462.5|67447.2|67432.2|705
1681397400000|2023-04-13 14:50:00|67462.6|67447.6|67466|67451|67477.2|67462.2|67445.1|67430.1|650
1681397700000|2023-04-13 14:55:00|67466.4|67451.4|67458|67443|67469.8|67454.8|67450.2|67435.2|652
1681398000000|2023-04-13 15:00:00|67457.9|67442.9|67427.5|67412.5|67462.7|67447.7|67426.7|67411.7|673
1681398300000|2023-04-13 15:05:00|67427.4|67412.4|67435.1|67420.1|67435.1|67420.1|67416.3|67401.3|579
1681398600000|2023-04-13 15:10:00|67435.2|67420.2|67424.5|67409.5|67440.3|67425.3|67410.1|67395.1|585
1681398900000|2023-04-13 15:15:00|67424.4|67409.4|67422.2|67407.2|67434.7|67419.7|67409.4|67394.4|587
1681399200000|2023-04-13 15:20:00|67422|67407|67425.4|67410.4|67439.8|67424.8|67419.6|67404.6|577
1681399500000|2023-04-13 15:25:00|67425.5|67410.5|67409.5|67394.5|67428.3|67413.3|67408.1|67393.1|563
1681399800000|2023-04-13 15:30:00|67407.7|67392.7|67418.9|67403.9|67423.7|67408.7|67407.1|67392.1|526
1681400100000|2023-04-13 15:35:00|67418.7|67403.7|67393.4|67378.4|67419.1|67404.1|67382|67367|537
1681400400000|2023-04-13 15:40:00|67391.5|67376.5|67387.7|67372.7|67391.5|67376.5|67379.1|67364.1|434
1681400700000|2023-04-13 15:45:00|67387.8|67372.8|67374.5|67359.5|67391.6|67376.6|67364.8|67349.8|544
1681401000000|2023-04-13 15:50:00|67374.1|67359.1|67423.1|67408.1|67423.8|67408.8|67373.6|67358.6|543
1681401300000|2023-04-13 15:55:00|67422.9|67407.9|67419.9|67404.9|67423.3|67408.3|67406.6|67391.6|456
1681401600000|2023-04-13 16:00:00|67419.8|67404.8|67429.6|67414.6|67436.6|67421.6|67418.1|67403.1|494
1681401900000|2023-04-13 16:05:00|67430.1|67415.1|67437.9|67422.9|67445.6|67430.6|67425.6|67410.6|491
1681402200000|2023-04-13 16:10:00|67437.2|67422.2|67423.8|67408.8|67445.4|67426.6|67423.5|67407|621
1681402500000|2023-04-13 16:15:00|67424.1|67409.1|67407.6|67392.6|67426.5|67411.4|67397.5|67382.5|525
1681402800000|2023-04-13 16:20:00|67407.5|67392.5|67402.1|67387.1|67412.3|67397.3|67401.2|67386.2|413
1681403100000|2023-04-13 16:25:00|67402|67387|67400.6|67385.6|67404.6|67389.6|67390.4|67375.4|373
1681403400000|2023-04-13 16:30:00|67402.2|67387.2|67404|67389|67414.1|67399.1|67402.2|67387.2|267
1681403700000|2023-04-13 16:35:00|67404.2|67389.2|67422.2|67407.2|67423|67408|67397.6|67382.6|388
1681404000000|2023-04-13 16:40:00|67422.1|67407.1|67437.2|67422.2|67445.7|67430.7|67421.3|67406.3|422
1681404300000|2023-04-13 16:45:00|67437.1|67422.1|67441.1|67426.1|67445.8|67430.8|67435.5|67420.5|321
1681404600000|2023-04-13 16:50:00|67440.3|67425.3|67417.1|67402.1|67440.3|67425.3|67411.2|67396.2|424
1681404900000|2023-04-13 16:55:00|67418.2|67403.2|67401.4|67386.4|67419.1|67404.1|67401.1|67386.1|381
1681405200000|2023-04-13 17:00:00|67401.2|67386.2|67397.8|67382.8|67415.5|67400.5|67394.6|67379.6|450
1681405500000|2023-04-13 17:05:00|67397.9|67382.9|67392.4|67377.4|67403.8|67388.8|67389.5|67374.5|423
1681405800000|2023-04-13 17:10:00|67392.3|67377.3|67388.4|67373.4|67392.7|67377.7|67376.4|67361.4|389
1681406100000|2023-04-13 17:15:00|67388.5|67373.5|67410|67395|67411.1|67396.1|67388.5|67373.5|382
1681406400000|2023-04-13 17:20:00|67409.9|67394.9|67419.3|67404.3|67424.4|67409.4|67401.5|67386.5|391
1681406700000|2023-04-13 17:25:00|67419.2|67404.2|67435.8|67420.8|67437.1|67422.1|67418.5|67403.5|383
1681407000000|2023-04-13 17:30:00|67435.9|67420.9|67420|67405|67435.9|67420.9|67420|67405|341
1681407300000|2023-04-13 17:35:00|67420.2|67405.2|67407.8|67392.8|67423.8|67408.8|67405.2|67390.2|389
1681407600000|2023-04-13 17:40:00|67407.7|67392.7|67410.8|67395.8|67413.3|67398.3|67405.6|67390.6|260
1681407900000|2023-04-13 17:45:00|67411.1|67396.1|67406.9|67391.9|67413.7|67398.7|67403.7|67388.7|228
1681408200000|2023-04-13 17:50:00|67406.6|67391.6|67413|67398|67413.2|67398.2|67402.3|67387.3|281
1681408500000|2023-04-13 17:55:00|67413.3|67398.3|67422.3|67407.3|67425.6|67410.6|67413.2|67398.2|323
1681408800000|2023-04-13 18:00:00|67422.1|67407.1|67438.3|67423.3|67438.7|67423.7|67421.9|67406.9|353
1681409100000|2023-04-13 18:05:00|67437.7|67422.7|67427.9|67412.9|67438.2|67423.2|67426.1|67411.1|362
1681409400000|2023-04-13 18:10:00|67427.8|67412.8|67431.1|67416.1|67433.1|67418.1|67425.3|67410.3|459
1681409700000|2023-04-13 18:15:00|67431.4|67416.4|67434.4|67419.4|67435.1|67420.1|67421.7|67406.7|439
1681410000000|2023-04-13 18:20:00|67434.3|67419.3|67447.6|67432.6|67450.5|67435.5|67433|67418|345
1681410300000|2023-04-13 18:25:00|67447.7|67432.7|67446.6|67431.6|67454|67439|67444.8|67429.8|339
1681410600000|2023-04-13 18:30:00|67446.5|67431.5|67457.4|67442.4|67460.2|67445.2|67446.2|67431.2|317
1681410900000|2023-04-13 18:35:00|67457.6|67442.6|67459.7|67444.7|67459.7|67444.7|67448.2|67433.2|305
1681411200000|2023-04-13 18:40:00|67459.8|67444.8|67465.6|67450.6|67469.6|67454.6|67459.6|67444.6|347
1681411500000|2023-04-13 18:45:00|67465.8|67450.8|67471.4|67456.4|67475|67460|67465.1|67450.1|286
1681411800000|2023-04-13 18:50:00|67471.3|67456.3|67473.4|67458.4|67473.4|67458.4|67466.6|67451.6|262
1681412100000|2023-04-13 18:55:00|67473.3|67458.3|67447.2|67432.2|67473.5|67458.5|67447.1|67432.1|428
1681412400000|2023-04-13 19:00:00|67447|67432|67459.8|67444.8|67473.4|67458.4|67447|67432|478
1681412700000|2023-04-13 19:05:00|67460.1|67445.1|67460.9|67445.9|67466.3|67451.3|67457.2|67442.2|367
1681413000000|2023-04-13 19:10:00|67460.8|67445.8|67458.5|67443.5|67461.4|67446.4|67447.6|67432.6|350
1681413300000|2023-04-13 19:15:00|67458.6|67443.6|67462.8|67447.8|67464.4|67449.4|67457|67442|324
1681413600000|2023-04-13 19:20:00|67462.7|67447.7|67457.2|67442.2|67465.7|67450.7|67457.1|67442.1|195
1681413900000|2023-04-13 19:25:00|67457.3|67442.3|67454.2|67439.2|67461.4|67446.4|67448.1|67433.1|264
1681414200000|2023-04-13 19:30:00|67454.3|67439.3|67457.2|67442.2|67459.6|67444.6|67454.1|67439.1|248
1681414500000|2023-04-13 19:35:00|67457.1|67442.1|67444.7|67429.7|67457.2|67442.2|67443.5|67428.5|269
1681414800000|2023-04-13 19:40:00|67444.9|67429.9|67445|67430|67445.5|67430.5|67441.6|67426.6|248
1681415100000|2023-04-13 19:45:00|67445.1|67430.1|67444.6|67429.6|67449.4|67434.4|67441.7|67426.7|247
1681415400000|2023-04-13 19:50:00|67444.9|67429.9|67444.5|67429.5|67451.1|67436.1|67444|67429|267
1681415700000|2023-04-13 19:55:00|67444.7|67429.7|67461.5|67446.5|67464|67449|67444.7|67429.7|378
1681416000000|2023-04-13 20:00:00|67459.7|67444.7|67450.9|67435.9|67461.8|67446.8|67450.1|67435.1|339
1681416300000|2023-04-13 20:05:00|67450.7|67435.7|67447|67432|67453.1|67438.1|67445.9|67430.9|209
1681416600000|2023-04-13 20:10:00|67447.2|67432.2|67449.1|67434.1|67449.1|67434.1|67446.4|67431.4|197
1681416900000|2023-04-13 20:15:00|67449|67434|67449.3|67434.3|67449.9|67434.9|67447.5|67432.5|146
1681417200000|2023-04-13 20:20:00|67449.5|67434.5|67448.9|67433.9|67456.4|67441.4|67446.1|67431.1|147
1681417500000|2023-04-13 20:25:00|67449|67434|67446.2|67431.2|67454.7|67439.7|67445.1|67430.1|219
1681417800000|2023-04-13 20:30:00|67446.3|67431.3|67457|67437|67457.9|67440|67444.5|67424.5|911
1681418100000|2023-04-13 20:35:00|67457.1|67437.1|67448.8|67428.8|67457.6|67440.1|67445.8|67425.8|787
1681418400000|2023-04-13 20:40:00|67449|67429|67451|67436|67455|67436.5|67446.4|67429|441
1681418700000|2023-04-13 20:45:00|67451.1|67436.1|67457.5|67437.5|67459.1|67439.9|67451.1|67434|742
1681419000000|2023-04-13 20:50:00|67457.3|67437.3|67454.2|67434.2|67458.8|67438.8|67448.5|67426.7|794
1681419300000|2023-04-13 20:55:00|67454.3|67434.3|67469.2|67430.3|67469.2|67438.8|67447.7|67425.5|728
1681419600000|2023-04-13 21:00:00|67470|67428.6|67474.9|67425.3|67482.7|67441.4|67467.2|67412.7|61
1681419900000|2023-04-13 21:05:00|67475|67425.4|67477.4|67414.7|67482.5|67430.6|67471.2|67413.2|65
1681420200000|2023-04-13 21:10:00|67477.5|67412.2|67475.9|67410|67480.1|67419.4|67473.8|67406.6|68
1681420500000|2023-04-13 21:15:00|67476.5|67410.2|67472.5|67400.5|67476.5|67410.6|67472.2|67400.5|69
1681420800000|2023-04-13 21:20:00|67472.7|67400.4|67477|67407|67477|67409|67469.8|67398.2|94
1681421100000|2023-04-13 21:25:00|67473.9|67406.8|67471.2|67399|67474.1|67414.5|67470|67398.6|53
1681421400000|2023-04-13 21:30:00|67472|67399.8|67471.6|67407.9|67476.8|67408|67470.1|67399.4|107
1681421700000|2023-04-13 21:35:00|67471.4|67408|67468.2|67407.8|67472.1|67409.2|67466.3|67405|71
1681422000000|2023-04-13 21:40:00|67468.3|67407.9|67470.1|67408.6|67472.7|67410.4|67467.2|67406.8|105
1681422300000|2023-04-13 21:45:00|67468.3|67409.5|67473.3|67412|67473.3|67412|67466.5|67405.8|171
1681422600000|2023-04-13 21:50:00|67473.7|67412.2|67472.2|67414.6|67474.3|67414.8|67472|67411|158
1681422900000|2023-04-13 21:55:00|67472.1|67414.7|67471.4|67424.8|67475|67425.9|67467.4|67410.1|108
1681423200000|2023-04-13 22:00:00|67471.7|67425|67458.3|67417.3|67473.7|67425.3|67454.6|67415.4|176
1681423500000|2023-04-13 22:05:00|67458.2|67417.4|67448.8|67419.3|67458.3|67422.7|67448.8|67410.4|201
1681423800000|2023-04-13 22:10:00|67448.7|67419.8|67449.6|67424.4|67459.9|67426.1|67447.7|67414.6|229
1681424100000|2023-04-13 22:15:00|67450.2|67424.6|67452.2|67414.1|67455.5|67424.6|67447|67413.2|293
1681424400000|2023-04-13 22:20:00|67452.1|67414|67449.2|67421.2|67454.4|67423.6|67449.2|67412.1|218
1681424700000|2023-04-13 22:25:00|67449.3|67421.8|67458.2|67421.4|67458.3|67424.9|67449.3|67417.7|229
1681425000000|2023-04-13 22:30:00|67458.3|67421.5|67455.3|67428.5|67462.1|67429|67452.1|67419.8|207
1681425300000|2023-04-13 22:35:00|67455.2|67428.4|67454.4|67420|67461.6|67429.3|67451.5|67419.4|259
1681425600000|2023-04-13 22:40:00|67454.5|67420.1|67450.9|67420.7|67457.1|67425.4|67449.3|67415|280
1681425900000|2023-04-13 22:45:00|67450.8|67420.6|67451.2|67418.1|67454.7|67422.9|67448.6|67415.3|236
1681426200000|2023-04-13 22:50:00|67451.3|67418.2|67451|67421.6|67454.7|67422|67446.1|67412.4|251
1681426500000|2023-04-13 22:55:00|67451.1|67418.6|67450.7|67418.6|67454.7|67424.4|67449.4|67418.4|253
1681426800000|2023-04-13 23:00:00|67450.6|67418|67439.4|67414.6|67451.7|67423.7|67438.6|67414.5|567
1681427100000|2023-04-13 23:05:00|67439.5|67414.7|67434.7|67414.7|67440.7|67419|67433.5|67412.6|204
1681427400000|2023-04-13 23:10:00|67434.8|67414.8|67436.8|67416.8|67438.1|67418.1|67433.5|67413.5|190
1681427700000|2023-04-13 23:15:00|67437.6|67417.6|67433.7|67413.7|67438|67418|67430.7|67410.7|151
1681428000000|2023-04-13 23:20:00|67433.8|67413.8|67430.7|67410.7|67434.5|67414.5|67430.7|67410.7|113
1681428300000|2023-04-13 23:25:00|67430.8|67410.8|67433.2|67413.2|67436.2|67416.2|67429.6|67409.6|116
1681428600000|2023-04-13 23:30:00|67433.1|67413.1|67436.2|67416.2|67439.4|67419.4|67433|67413|200
1681428900000|2023-04-13 23:35:00|67436.3|67416.3|67431|67411|67436.6|67416.6|67429.7|67409.7|174
1681429200000|2023-04-13 23:40:00|67431.2|67411.2|67429.2|67409.2|67434.3|67414.3|67429.2|67409.2|189
1681429500000|2023-04-13 23:45:00|67429|67409|67429.5|67409.5|67431|67411|67427.5|67407.5|143
1681429800000|2023-04-13 23:50:00|67429.3|67409.3|67428.6|67408.6|67430.4|67410.4|67426.3|67406.3|177
1681430100000|2023-04-13 23:55:00|67428.5|67408.5|67420|67400|67429.1|67409.1|67419.9|67399.9|215
1681430400000|2023-04-14 00:00:00|67420.1|67400.1|67397.8|67377.8|67439.2|67419.2|67384.9|67364.9|533
1681430700000|2023-04-14 00:05:00|67397.9|67377.9|67423.1|67403.1|67426.3|67406.3|67393.7|67373.7|390
1681431000000|2023-04-14 00:10:00|67424|67404|67418.2|67398.2|67437.7|67420.2|67416.9|67396.9|452
1681431300000|2023-04-14 00:15:00|67418.3|67398.3|67414|67394|67427|67407.1|67413.8|67393.8|450
1681431600000|2023-04-14 00:20:00|67413.9|67393.9|67398|67378|67414.4|67394.4|67387.9|67367.9|502
1681431900000|2023-04-14 00:25:00|67397.5|67377.5|67389.1|67369.1|67404.3|67386.3|67389|67369.1|331
1681432200000|2023-04-14 00:30:00|67389.2|67369.2|67392.5|67372.5|67401|67381|67388|67368|320
1681432500000|2023-04-14 00:35:00|67392.4|67372.4|67381.6|67361.6|67396.5|67376.6|67379.3|67360.9|333
1681432800000|2023-04-14 00:40:00|67382.1|67362.1|67390.2|67370.2|67391.8|67371.8|67381.3|67361.3|320
1681433100000|2023-04-14 00:45:00|67390.3|67370.3|67396.7|67376.7|67398|67379.4|67383.2|67365.1|358
1681433400000|2023-04-14 00:50:00|67396.6|67376.6|67382|67367|67397.1|67380.7|67378.3|67360.8|492
1681433700000|2023-04-14 00:55:00|67382.2|67362.2|67403.8|67383.8|67404.4|67384.4|67371.3|67356.3|449
1681434000000|2023-04-14 01:00:00|67403.7|67383.7|67400.2|67380.2|67413|67393|67392.8|67372.8|465
1681434300000|2023-04-14 01:05:00|67400.1|67380.1|67398.9|67378.9|67403.2|67383.5|67394.2|67376.1|346
1681434600000|2023-04-14 01:10:00|67399|67379|67402.4|67382.4|67409.2|67391.8|67392.4|67372.4|279
1681434900000|2023-04-14 01:15:00|67402.3|67382.3|67374.3|67354.3|67402.4|67384.3|67373.3|67354.1|444
1681435200000|2023-04-14 01:20:00|67375|67355|67358.9|67343.9|67377.1|67357.1|67352.4|67334.9|382
1681435500000|2023-04-14 01:25:00|67359.1|67344.1|67367.1|67347.1|67370.1|67350.1|67356.4|67336.9|375
1681435800000|2023-04-14 01:30:00|67367.2|67347.2|67369.4|67349.4|67370.4|67352.1|67359|67339|391
1681436100000|2023-04-14 01:35:00|67367.4|67352.4|67359.6|67339.6|67372|67353.9|67350.8|67331.4|422
1681436400000|2023-04-14 01:40:00|67359.7|67339.7|67374.5|67354.5|67374.7|67357.3|67357.9|67339.6|438
1681436700000|2023-04-14 01:45:00|67374.6|67354.6|67360.8|67340.8|67374.9|67357.3|67358|67340.8|357
1681437000000|2023-04-14 01:50:00|67360.9|67340.9|67359.5|67339.5|67363.6|67346.2|67349.4|67329.4|422
1681437300000|2023-04-14 01:55:00|67356.9|67341.9|67342.5|67322.5|67360.2|67342.7|67341.9|67322.2|412
1681437600000|2023-04-14 02:00:00|67342.4|67322.4|67339.1|67319.1|67345.4|67327.4|67334.5|67315.9|439
1681437900000|2023-04-14 02:05:00|67338.7|67318.7|67284.7|67264.7|67338.7|67318.7|67272.1|67252.1|571
1681438200000|2023-04-14 02:10:00|67284.8|67264.8|67312.4|67292.4|67312.9|67292.9|67284.8|67264.8|476
1681438500000|2023-04-14 02:15:00|67312.3|67292.3|67292|67272|67313.3|67293.3|67291.6|67271.6|431
1681438800000|2023-04-14 02:20:00|67292.4|67272.4|67295.4|67275.4|67297.5|67277.5|67284.4|67265.2|373
1681439100000|2023-04-14 02:25:00|67295.3|67275.3|67295.7|67275.7|67298.9|67280.3|67291.8|67271.8|341
1681439400000|2023-04-14 02:30:00|67295.6|67275.6|67292.1|67277.1|67298.2|67280.4|67283.2|67263.2|322
1681439700000|2023-04-14 02:35:00|67291.8|67276.8|67304.9|67284.9|67307.4|67288.7|67291.8|67275|378
1681440000000|2023-04-14 02:40:00|67305.2|67285.2|67316|67296|67322.4|67302.4|67304.9|67284.9|409
1681440300000|2023-04-14 02:45:00|67316.4|67296.4|67313.3|67293.3|67319.6|67301.6|67310.6|67290.6|313
1681440600000|2023-04-14 02:50:00|67313.4|67293.4|67303.8|67283.8|67318.9|67298.9|67303.2|67283.2|371
1681440900000|2023-04-14 02:55:00|67303.6|67283.6|67300.8|67280.8|67305.8|67285.9|67294.8|67274.8|323
1681441200000|2023-04-14 03:00:00|67300.6|67280.6|67325.5|67305.5|67326.2|67308.7|67300.6|67280.6|288
1681441500000|2023-04-14 03:05:00|67325.4|67305.4|67319.2|67299.2|67327.2|67309.4|67316.6|67297.5|405
1681441800000|2023-04-14 03:10:00|67319.5|67299.5|67312.6|67292.6|67321.1|67303.5|67307.9|67287.9|372
1681442100000|2023-04-14 03:15:00|67312.7|67292.7|67302.8|67287.8|67313.6|67297|67300.9|67282.2|362
1681442400000|2023-04-14 03:20:00|67302.7|67287.7|67317.5|67297.5|67322.6|67306.8|67302.7|67287.7|391
1681442700000|2023-04-14 03:25:00|67317.6|67297.6|67318.7|67298.7|67320.3|67302.7|67311.4|67291.4|465
1681443000000|2023-04-14 03:30:00|67318.4|67298.4|67303.1|67288.1|67322.4|67305.5|67300|67282.3|437
1681443300000|2023-04-14 03:35:00|67303|67288|67290.2|67275.2|67306.2|67289.1|67280.8|67263.5|441
1681443600000|2023-04-14 03:40:00|67290.6|67275.6|67294.2|67279.2|67297|67279.6|67290.1|67272.6|358
1681443900000|2023-04-14 03:45:00|67294.1|67279.1|67300.9|67280.9|67301|67282.5|67288.9|67271.7|341
1681444200000|2023-04-14 03:50:00|67301|67281|67308.6|67288.6|67309.7|67294.7|67298.8|67281|405
1681444500000|2023-04-14 03:55:00|67308.5|67288.5|67303.4|67283.4|67309.9|67292.6|67299.6|67282.7|372
1681444800000|2023-04-14 04:00:00|67302.2|67282.2|67308.8|67293.8|67317.4|67299.2|67302.2|67282.2|496
1681445100000|2023-04-14 04:05:00|67308.6|67293.6|67312.7|67297.7|67316.2|67301.2|67308.4|67291.3|323
1681445400000|2023-04-14 04:10:00|67312.6|67297.6|67297.4|67277.4|67312.8|67297.8|67294.3|67276.9|397
1681445700000|2023-04-14 04:15:00|67297.5|67277.5|67292.7|67272.7|67300.1|67282.3|67287|67267|361
1681446000000|2023-04-14 04:20:00|67292.8|67272.8|67290.8|67275.8|67296.3|67278.9|67286.1|67269.1|370
1681446300000|2023-04-14 04:25:00|67290.7|67275.7|67295.4|67280.4|67302.2|67284.9|67288.8|67270.8|406
1681446600000|2023-04-14 04:30:00|67295.3|67280.3|67295.3|67280.3|67299.7|67284.7|67292|67274.6|368
1681446900000|2023-04-14 04:35:00|67295.2|67280.2|67305|67290|67310.4|67292.7|67294.7|67279.7|308
1681447200000|2023-04-14 04:40:00|67305.1|67290.1|67309.9|67289.9|67314.3|67296.6|67302.8|67287.8|283
1681447500000|2023-04-14 04:45:00|67309.6|67289.6|67306.7|67291.7|67309.6|67293|67305.3|67288.5|178
1681447800000|2023-04-14 04:50:00|67306.5|67291.5|67301.6|67286.6|67306.7|67291.7|67301.1|67286.1|281
1681448100000|2023-04-14 04:55:00|67301.5|67286.5|67313.6|67293.6|67316.4|67298.6|67295.9|67277.8|319
1681448400000|2023-04-14 05:00:00|67313.1|67293.1|67314.1|67294.1|67321.4|67305.5|67304.7|67284.7|438
1681448700000|2023-04-14 05:05:00|67314.2|67294.2|67316|67301|67317.8|67301|67307|67287|325
1681449000000|2023-04-14 05:10:00|67316.1|67301.1|67319|67299|67322.1|67307.1|67312|67294.6|300
1681449300000|2023-04-14 05:15:00|67319.2|67299.2|67310.8|67295.8|67324.3|67307.8|67307.6|67292.6|274
1681449600000|2023-04-14 05:20:00|67311.1|67296.1|67295.1|67280.1|67311.1|67296.1|67295.1|67277.9|322
1681449900000|2023-04-14 05:25:00|67295.4|67280.4|67307.1|67287.1|67313.2|67296.1|67295.1|67279.2|253
1681450200000|2023-04-14 05:30:00|67307|67287|67316.2|67301.2|67320.2|67304|67306.2|67286.2|312
1681450500000|2023-04-14 05:35:00|67316.4|67301.4|67344|67329|67355.7|67335.7|67316.3|67301.3|441
1681450800000|2023-04-14 05:40:00|67344.1|67329.1|67347.2|67327.2|67353.2|67335.1|67337.7|67317.8|374
1681451100000|2023-04-14 05:45:00|67347.3|67327.3|67344.2|67324.2|67350.5|67330.5|67334|67314|435
1681451400000|2023-04-14 05:50:00|67344.3|67324.3|67308.3|67293.3|67351|67332.2|67305|67288.8|392
1681451700000|2023-04-14 05:55:00|67308.7|67293.7|67284.8|67264.8|67310.1|67295|67282.4|67262.4|442
1681452000000|2023-04-14 06:00:00|67284.7|67264.7|67310.8|67295.8|67310.8|67295.8|67273.5|67258.5|470
1681452300000|2023-04-14 06:05:00|67311.1|67296.1|67319.8|67304.8|67326.6|67311.6|67310.3|67295.3|448
1681452600000|2023-04-14 06:10:00|67319.5|67304.5|67322|67307|67322.4|67307.4|67301.4|67286.4|438
1681452900000|2023-04-14 06:15:00|67322.3|67307.3|67334.9|67319.9|67334.9|67319.9|67321.6|67306.6|375
1681453200000|2023-04-14 06:20:00|67335.1|67320.1|67329.7|67314.7|67348|67333|67316.5|67301.5|440
1681453500000|2023-04-14 06:25:00|67329.5|67314.5|67336|67321|67344.4|67329.4|67327.9|67312.9|365
1681453800000|2023-04-14 06:30:00|67336.1|67321.1|67331.3|67316.3|67339.4|67324.4|67325.9|67310.9|399
1681454100000|2023-04-14 06:35:00|67331.4|67316.4|67331.2|67316.2|67335.7|67320.7|67322.9|67307.9|406
1681454400000|2023-04-14 06:40:00|67331.7|67316.7|67318.5|67298.5|67335.1|67320.1|67313.5|67293.5|413
1681454700000|2023-04-14 06:45:00|67317.3|67297.3|67331.7|67316.7|67338.1|67323.1|67314.6|67294.6|502
1681455000000|2023-04-14 06:50:00|67331.5|67316.5|67345.1|67330.1|67348|67333|67327.8|67312.8|374
1681455300000|2023-04-14 06:55:00|67344.9|67329.9|67333.4|67313.4|67353.2|67338.2|67327.9|67312.9|495
1681455600000|2023-04-14 07:00:00|67334.4|67314.4|67351.9|67336.9|67357|67342|67324.3|67309.3|643
1681455900000|2023-04-14 07:05:00|67352.5|67337.5|67361.8|67346.8|67376.6|67361.6|67334.5|67319.5|526
1681456200000|2023-04-14 07:10:00|67362|67347|67367.8|67352.8|67369|67354|67344.5|67329.5|454
1681456500000|2023-04-14 07:15:00|67367.6|67352.6|67337|67322|67368|67353|67337|67322|455
1681456800000|2023-04-14 07:20:00|67337.1|67322.1|67349.8|67334.8|67350.4|67335.4|67328.5|67313.5|568
1681457100000|2023-04-14 07:25:00|67349.9|67334.9|67334.4|67319.4|67350.5|67335.5|67330.5|67315.5|524
1681457400000|2023-04-14 07:30:00|67334.6|67319.6|67322.1|67307.1|67351.2|67336.2|67313.1|67298.1|538
1681457700000|2023-04-14 07:35:00|67322.2|67307.2|67314.9|67299.9|67336|67321|67311|67296|533
1681458000000|2023-04-14 07:40:00|67314.8|67299.8|67335.1|67320.1|67340.7|67325.7|67308.8|67293.8|586
1681458300000|2023-04-14 07:45:00|67335.4|67320.4|67348.2|67333.2|67361|67346|67335.4|67320.4|649
1681458600000|2023-04-14 07:50:00|67348.1|67333.1|67323.5|67308.5|67351.9|67336.9|67323.5|67308.5|477
1681458900000|2023-04-14 07:55:00|67323.6|67308.6|67342|67327|67345.2|67330.2|67323.5|67308.5|469
1681459200000|2023-04-14 08:00:00|67342.2|67327.2|67354|67339|67366.4|67351.4|67338.4|67323.4|549
1681459500000|2023-04-14 08:05:00|67354.1|67339.1|67386.8|67371.8|67396.4|67381.4|67350.5|67335.5|590
1681459800000|2023-04-14 08:10:00|67386.9|67371.9|67393.1|67378.1|67403|67388|67373.8|67358.8|550
1681460100000|2023-04-14 08:15:00|67392.7|67377.7|67383.6|67368.6|67398.8|67383.8|67383.2|67368.2|514
1681460400000|2023-04-14 08:20:00|67383.5|67368.5|67406.2|67391.2|67408.3|67393.3|67377.9|67362.9|486
1681460700000|2023-04-14 08:25:00|67405.8|67390.8|67407.4|67392.4|67412.7|67397.7|67389.1|67374.1|445
1681461000000|2023-04-14 08:30:00|67407.3|67392.3|67387.4|67372.4|67407.4|67392.4|67387.4|67372.4|493
1681461300000|2023-04-14 08:35:00|67387.5|67372.5|67364.9|67349.9|67392.9|67377.9|67362.2|67347.2|502
1681461600000|2023-04-14 08:40:00|67364.8|67349.8|67377.4|67362.4|67380.5|67365.5|67357.4|67342.4|653
1681461900000|2023-04-14 08:45:00|67377.3|67362.3|67369.4|67354.4|67388.1|67373.1|67369.4|67354.4|414
1681462200000|2023-04-14 08:50:00|67369.3|67354.3|67376.5|67361.5|67384.5|67369.5|67366.7|67351.7|500
1681462500000|2023-04-14 08:55:00|67376.6|67361.6|67386.6|67371.6|67397.1|67382.1|67376.6|67361.6|612
1681462800000|2023-04-14 09:00:00|67385.9|67370.9|67389|67374|67394|67379|67377.6|67362.6|513
1681463100000|2023-04-14 09:05:00|67389.2|67374.2|67391.1|67376.1|67391.1|67376.1|67376.1|67361.1|480
1681463400000|2023-04-14 09:10:00|67390.9|67375.9|67386.6|67371.6|67391|67376|67381.9|67366.9|434
1681463700000|2023-04-14 09:15:00|67386.4|67371.4|67368.9|67353.9|67387.5|67372.5|67354.8|67339.8|492
1681464000000|2023-04-14 09:20:00|67369|67354|67374.1|67359.1|67377.9|67362.9|67361.1|67346.1|473
1681464300000|2023-04-14 09:25:00|67374.2|67359.2|67379.7|67364.7|67386.3|67371.3|67374.2|67359.2|417
1681464600000|2023-04-14 09:30:00|67380.7|67365.7|67403.4|67388.4|67404.6|67389.6|67380.7|67365.7|423
1681464900000|2023-04-14 09:35:00|67403.5|67388.5|67386.5|67371.5|67407.6|67392.6|67383.6|67368.6|404
1681465200000|2023-04-14 09:40:00|67386.4|67371.4|67375.2|67360.2|67386.5|67371.5|67357.8|67342.8|425
1681465500000|2023-04-14 09:45:00|67375.3|67360.3|67385|67370|67385.8|67370.8|67371.3|67356.3|378
1681465800000|2023-04-14 09:50:00|67385.1|67370.1|67379.7|67364.7|67390|67375|67375.5|67360.5|388
1681466100000|2023-04-14 09:55:00|67379.6|67364.6|67359.6|67344.6|67384.2|67369.2|67352|67337|463
1681466400000|2023-04-14 10:00:00|67363.9|67348.9|67370.9|67355.9|67382.4|67367.4|67355.8|67340.8|526
1681466700000|2023-04-14 10:05:00|67370.7|67355.7|67365.2|67350.2|67388.5|67373.5|67361.1|67346.1|473
1681467000000|2023-04-14 10:10:00|67364.3|67349.3|67369|67354|67370.4|67355.4|67347.7|67332.7|466
1681467300000|2023-04-14 10:15:00|67368.5|67353.5|67352.4|67337.4|67371.2|67356.2|67350.8|67335.8|385
1681467600000|2023-04-14 10:20:00|67352.3|67337.3|67348.1|67333.1|67357.8|67342.8|67339.1|67324.1|358
1681467900000|2023-04-14 10:25:00|67348.2|67333.2|67347.8|67332.8|67354|67339|67335.2|67320.2|379
1681468200000|2023-04-14 10:30:00|67347.7|67332.7|67355.9|67340.9|67361.5|67346.5|67342.4|67327.4|406
1681468500000|2023-04-14 10:35:00|67356.1|67341.1|67386.9|67371.9|67386.9|67371.9|67355.2|67340.2|376
1681468800000|2023-04-14 10:40:00|67387.2|67372.2|67378.1|67363.1|67387.4|67372.4|67368.1|67353.1|265
1681469100000|2023-04-14 10:45:00|67378|67363|67375.5|67360.5|67378.3|67363.3|67362.2|67347.2|350
1681469400000|2023-04-14 10:50:00|67375.1|67360.1|67378.2|67363.2|67393.9|67378.9|67367.2|67352.2|461
1681469700000|2023-04-14 10:55:00|67378.1|67363.1|67384|67369|67398.8|67383.8|67373.7|67358.7|551
1681470000000|2023-04-14 11:00:00|67383.9|67368.9|67419.6|67404.6|67420.5|67405.5|67383.9|67368.9|578
1681470300000|2023-04-14 11:05:00|67419.7|67404.7|67429.6|67414.6|67429.9|67414.9|67407.1|67392.1|609
1681470600000|2023-04-14 11:10:00|67429.5|67414.5|67439.1|67424.1|67452.5|67437.5|67423.3|67408.3|628
1681470900000|2023-04-14 11:15:00|67438.9|67423.9|67432.6|67417.6|67445.4|67430.4|67427.5|67412.5|560
1681471200000|2023-04-14 11:20:00|67432.5|67417.5|67436.3|67421.3|67440|67425|67432.5|67417.5|363
1681471500000|2023-04-14 11:25:00|67436.4|67421.4|67422.8|67407.8|67439.6|67424.6|67420.1|67405.1|362
1681471800000|2023-04-14 11:30:00|67422.7|67407.7|67444|67429|67448.9|67433.9|67422.7|67407.7|383
1681472100000|2023-04-14 11:35:00|67443.9|67428.9|67439.1|67424.1|67449.5|67434.5|67429.8|67414.8|487
1681472400000|2023-04-14 11:40:00|67439|67424|67427|67412|67439.7|67424.7|67422|67407|532
1681472700000|2023-04-14 11:45:00|67426.9|67411.9|67402.3|67387.3|67427|67412|67402.3|67387.3|431
1681473000000|2023-04-14 11:50:00|67402.1|67387.1|67405.6|67390.6|67419|67404|67402|67387|390
1681473300000|2023-04-14 11:55:00|67405.7|67390.7|67413.6|67398.6|67430.8|67415.8|67403.3|67388.3|493
1681473600000|2023-04-14 12:00:00|67411.5|67396.5|67397|67382|67418.5|67403.5|67393.9|67378.9|608
1681473900000|2023-04-14 12:05:00|67396.9|67381.9|67391|67376|67400.9|67385.9|67387.6|67372.6|527
1681474200000|2023-04-14 12:10:00|67390.8|67375.8|67385.2|67370.2|67401.6|67386.6|67382.5|67367.5|497
1681474500000|2023-04-14 12:15:00|67385.3|67370.3|67379.1|67364.1|67385.9|67370.9|67370.7|67355.7|541
1681474800000|2023-04-14 12:20:00|67379.2|67364.2|67382|67367|67386.6|67371.6|67374.4|67359.4|613
1681475100000|2023-04-14 12:25:00|67381.9|67366.9|67394.8|67374.8|67399.8|67379.8|67377.5|67362.5|599
1681475400000|2023-04-14 12:30:00|67394.9|67374.9|67563.2|67543.2|67564.8|67547.4|67291.8|67271.8|1100
1681475700000|2023-04-14 12:35:00|67561.8|67546.8|67484.3|67469.3|67577.5|67562.5|67459.4|67444.4|1004
1681476000000|2023-04-14 12:40:00|67484.9|67469.9|67601.4|67581.4|67606.2|67586.2|67484.9|67469.9|948
1681476300000|2023-04-14 12:45:00|67600.6|67580.6|67587.4|67572.4|67631.7|67614.2|67580.2|67565.2|1052
1681476600000|2023-04-14 12:50:00|67589.8|67574.8|67578.2|67563.2|67604.4|67587.8|67544.1|67529.1|1015
1681476900000|2023-04-14 12:55:00|67579.9|67564.9|67531.1|67516.1|67595.5|67580.5|67530.9|67515.9|902
1681477200000|2023-04-14 13:00:00|67532|67517|67546.6|67531.6|67566.6|67551.6|67519.7|67504.7|817
1681477500000|2023-04-14 13:05:00|67546.5|67531.5|67571.9|67556.9|67578.3|67563.3|67538.4|67523.4|749
1681477800000|2023-04-14 13:10:00|67571.6|67556.6|67582.6|67567.6|67586.2|67571.2|67551.2|67536.2|627
1681478100000|2023-04-14 13:15:00|67582.9|67567.9|67580.7|67565.7|67590.6|67575.6|67554.1|67539.1|729
1681478400000|2023-04-14 13:20:00|67581.5|67566.5|67588.3|67573.3|67589.7|67574.7|67572.9|67557.9|703
1681478700000|2023-04-14 13:25:00|67588.5|67573.5|67591.9|67576.9|67612.5|67597.5|67569.9|67554.9|689
1681479000000|2023-04-14 13:30:00|67591.1|67576.1|67593.2|67578.2|67614.7|67599.7|67579.3|67564.3|814
1681479300000|2023-04-14 13:35:00|67592.9|67577.9|67559|67544|67593.7|67578.7|67556.2|67541.2|829
1681479600000|2023-04-14 13:40:00|67561|67546|67571.8|67556.8|67600.8|67585.8|67560|67545|711
1681479900000|2023-04-14 13:45:00|67571.9|67556.9|67615.4|67600.4|67617.4|67602.4|67556.9|67541.9|647
1681480200000|2023-04-14 13:50:00|67615.3|67600.3|67567.6|67552.6|67628|67613|67560.4|67545.4|724
1681480500000|2023-04-14 13:55:00|67568.4|67553.4|67560.7|67540.7|67588.4|67573.4|67547.9|67532.9|632
1681480800000|2023-04-14 14:00:00|67560.8|67540.8|67637.3|67622.3|67713.7|67693.7|67560.8|67540.8|1031
1681481100000|2023-04-14 14:05:00|67634.7|67619.7|67694.3|67679.3|67726.1|67711.1|67632.3|67617.3|965
1681481400000|2023-04-14 14:10:00|67691.9|67676.9|67653.5|67638.5|67699.6|67684.6|67644.5|67629.5|868
1681481700000|2023-04-14 14:15:00|67653.4|67638.4|67703.6|67688.6|67704.9|67689.9|67638.8|67623.8|806
1681482000000|2023-04-14 14:20:00|67703.7|67688.7|67729.5|67714.5|67739.2|67724.2|67694.4|67679.4|836
1681482300000|2023-04-14 14:25:00|67730.6|67715.6|67716.2|67701.2|67739.3|67724.3|67712.2|67697.2|741
1681482600000|2023-04-14 14:30:00|67715.9|67700.9|67747.4|67732.4|67764.6|67749.6|67715.8|67700.8|758
1681482900000|2023-04-14 14:35:00|67747.1|67732.1|67706.1|67691.1|67755.9|67740.9|67704.8|67689.8|772
1681483200000|2023-04-14 14:40:00|67706.2|67691.2|67712.4|67697.4|67735|67720|67706.2|67691.2|761
1681483500000|2023-04-14 14:45:00|67712|67697|67710.4|67695.4|67727.3|67712.3|67690.3|67675.3|725
1681483800000|2023-04-14 14:50:00|67710.5|67695.5|67702.3|67687.3|67713|67698|67688.6|67673.6|726
1681484100000|2023-04-14 14:55:00|67702.5|67687.5|67703.3|67688.3|67722.1|67707.1|67696|67681|688
1681484400000|2023-04-14 15:00:00|67702.8|67687.8|67722|67707|67734.7|67719.7|67682.7|67667.7|722
1681484700000|2023-04-14 15:05:00|67721.8|67706.8|67707.7|67692.7|67747.3|67732.3|67704.6|67689.6|713
1681485000000|2023-04-14 15:10:00|67707.5|67692.5|67710.4|67695.4|67716.3|67701.3|67691.6|67676.6|675
1681485300000|2023-04-14 15:15:00|67709.2|67694.2|67742.1|67727.1|67753.6|67738.6|67705.5|67690.5|647
1681485600000|2023-04-14 15:20:00|67743.2|67728.2|67798.7|67783.7|67810.2|67795.2|67734.6|67719.6|647
1681485900000|2023-04-14 15:25:00|67801.5|67786.5|67811.5|67796.5|67829.9|67814.9|67800.7|67785.7|687
1681486200000|2023-04-14 15:30:00|67811.4|67796.4|67835.7|67820.7|67836.3|67821.3|67796.7|67781.7|654
1681486500000|2023-04-14 15:35:00|67835.5|67820.5|67843|67828|67845.6|67830.6|67821.1|67806.1|622
1681486800000|2023-04-14 15:40:00|67844.5|67829.5|67862.2|67847.2|67873.5|67858.5|67837.3|67822.3|615
1681487100000|2023-04-14 15:45:00|67862.3|67847.3|67870.4|67855.4|67882.9|67867.9|67851.6|67836.6|483
1681487400000|2023-04-14 15:50:00|67871.7|67856.7|67861.4|67846.4|67896.3|67881.3|67848.1|67833.1|654
1681487700000|2023-04-14 15:55:00|67861.3|67846.3|67870|67855|67889.4|67874.4|67859.7|67844.7|620
1681488000000|2023-04-14 16:00:00|67869.8|67854.8|67846.5|67831.5|67877.9|67862.9|67845.8|67830.8|666
1681488300000|2023-04-14 16:05:00|67846.4|67831.4|67828.5|67813.5|67855.2|67840.2|67828|67813|676
1681488600000|2023-04-14 16:10:00|67830.8|67815.8|67840.1|67825.1|67840.6|67825.6|67824.2|67809.2|690
1681488900000|2023-04-14 16:15:00|67840.3|67825.3|67849.3|67834.3|67849.7|67834.3|67831.3|67814|553
1681489200000|2023-04-14 16:20:00|67849.4|67834.4|67838.4|67823.4|67857.8|67842.8|67836.9|67821.9|516
1681489500000|2023-04-14 16:25:00|67838.3|67823.3|67863.9|67848.9|67864.3|67849.3|67837.6|67822.6|477
1681489800000|2023-04-14 16:30:00|67864|67849|67864.6|67849.6|67885.5|67870.5|67863.8|67848.8|479
1681490100000|2023-04-14 16:35:00|67864.4|67849.4|67875.7|67860.7|67876|67861|67861|67846|491
1681490400000|2023-04-14 16:40:00|67876.1|67861.1|67904.5|67889.5|67904.9|67889.9|67873.5|67858.5|459
1681490700000|2023-04-14 16:45:00|67905.3|67890.3|67877.2|67862.2|67911.7|67896.7|67873.4|67858.4|517
1681491000000|2023-04-14 16:50:00|67877.1|67862.1|67877|67862|67888.8|67873.8|67873.1|67858.1|434
1681491300000|2023-04-14 16:55:00|67877.4|67862.4|67878.3|67863.3|67897.1|67882.1|67877.2|67862.2|471
1681491600000|2023-04-14 17:00:00|67878.8|67863.8|67867.6|67852.6|67893.7|67878.7|67865.4|67850.4|502
1681491900000|2023-04-14 17:05:00|67867.5|67852.5|67849.1|67834.1|67870.5|67855.5|67836.8|67821.8|471
1681492200000|2023-04-14 17:10:00|67849|67834|67845.1|67830.1|67852.1|67837.1|67833.4|67818.4|399
1681492500000|2023-04-14 17:15:00|67845|67830|67832.7|67817.7|67845.1|67830.1|67823.4|67808.4|413
1681492800000|2023-04-14 17:20:00|67832.8|67817.8|67813.9|67798.9|67833.6|67818.6|67807.8|67792.8|414
1681493100000|2023-04-14 17:25:00|67812.7|67797.7|67820.4|67805.4|67827.8|67812.8|67806|67791|423
1681493400000|2023-04-14 17:30:00|67820.5|67805.5|67817.3|67802.3|67829.5|67814.5|67817.3|67802.3|444
1681493700000|2023-04-14 17:35:00|67817.2|67802.2|67813.4|67798.4|67828.8|67813.8|67813|67798|366
1681494000000|2023-04-14 17:40:00|67813.3|67798.3|67825.9|67810.9|67829.4|67814.4|67807.4|67792.4|411
1681494300000|2023-04-14 17:45:00|67826|67811|67819.7|67804.7|67828.8|67813.8|67811.3|67796.3|312
1681494600000|2023-04-14 17:50:00|67819.9|67804.9|67813.4|67798.4|67820.1|67805.1|67801.6|67786.6|407
1681494900000|2023-04-14 17:55:00|67811.9|67796.9|67819.9|67804.9|67820.2|67805.2|67808.9|67793.9|327
1681495200000|2023-04-14 18:00:00|67819.6|67804.6|67808|67793|67819.9|67804.9|67806.3|67791.3|350
1681495500000|2023-04-14 18:05:00|67808.1|67793.1|67801.3|67786.3|67814.2|67799.2|67799.3|67784.3|395
1681495800000|2023-04-14 18:10:00|67801.2|67786.2|67800.2|67785.2|67807.5|67792.5|67797.4|67782.4|368
1681496100000|2023-04-14 18:15:00|67799.8|67784.8|67792|67777|67799.8|67784.8|67787.9|67772.9|351
1681496400000|2023-04-14 18:20:00|67792.1|67777.1|67791.9|67776.9|67799.3|67784.3|67787.4|67772.4|386
1681496700000|2023-04-14 18:25:00|67792.1|67777.1|67788.7|67773.7|67801.5|67786.5|67785.6|67770.6|345
1681497000000|2023-04-14 18:30:00|67789|67774|67792.1|67777.1|67797.9|67782.9|67782.4|67767.4|355
1681497300000|2023-04-14 18:35:00|67791.5|67776.5|67795|67780|67802.5|67787.5|67791.4|67776.4|340
1681497600000|2023-04-14 18:40:00|67794.8|67779.8|67794.3|67779.3|67802.1|67787.1|67794.2|67779.2|391
1681497900000|2023-04-14 18:45:00|67794.4|67779.4|67767.4|67752.4|67795.7|67780.7|67766.8|67751.8|313
1681498200000|2023-04-14 18:50:00|67767.5|67752.5|67775.7|67760.7|67776.3|67761.3|67762.4|67747.4|413
1681498500000|2023-04-14 18:55:00|67775.4|67760.4|67747.2|67732.2|67775.6|67760.6|67746.7|67731.7|470
1681498800000|2023-04-14 19:00:00|67747.3|67732.3|67748.7|67733.7|67754.5|67739.5|67745.3|67730.3|380
1681499100000|2023-04-14 19:05:00|67748.8|67733.8|67770.4|67755.4|67772|67757|67748.7|67733.7|279
1681499400000|2023-04-14 19:10:00|67770.5|67755.5|67777.8|67762.8|67780.5|67765.5|67769.6|67754.6|305
1681499700000|2023-04-14 19:15:00|67777.9|67762.9|67769|67754|67790.6|67775.6|67769|67754|405
1681500000000|2023-04-14 19:20:00|67768.9|67753.9|67774.2|67759.2|67778.2|67763.2|67766.5|67751.5|320
1681500300000|2023-04-14 19:25:00|67774.1|67759.1|67771.6|67756.6|67774.8|67759.8|67761.1|67746.1|343
1681500600000|2023-04-14 19:30:00|67771.3|67756.3|67762.5|67747.5|67773.8|67758.8|67762|67747|337
1681500900000|2023-04-14 19:35:00|67762.4|67747.4|67766.5|67751.5|67768.6|67753.6|67759.1|67744.1|287
1681501200000|2023-04-14 19:40:00|67766.4|67751.4|67755.6|67740.6|67766.4|67751.4|67754.1|67739.1|394
1681501500000|2023-04-14 19:45:00|67754|67739|67752.2|67737.2|67760.6|67745.6|67750.9|67735.9|340
1681501800000|2023-04-14 19:50:00|67752.1|67737.1|67753.3|67738.3|67759.3|67744.3|67750.3|67735.3|300
1681502100000|2023-04-14 19:55:00|67752.4|67737.4|67764.8|67749.8|67765.6|67750.6|67752.3|67737.3|339
1681502400000|2023-04-14 20:00:00|67764.7|67749.7|67766.1|67746.1|67777.4|67759.6|67764.7|67745.8|346
1681502700000|2023-04-14 20:05:00|67766.4|67746.4|67768.2|67748.2|67772.3|67752.3|67765.5|67745.5|231
1681503000000|2023-04-14 20:10:00|67768.3|67748.3|67767|67747|67770.3|67750.3|67760|67740|152
1681503300000|2023-04-14 20:15:00|67767.3|67747.3|67761.2|67741.2|67767.3|67747.3|67758.2|67738.2|301
1681503600000|2023-04-14 20:20:00|67763.1|67743.1|67762.6|67742.6|67764.8|67744.8|67754.3|67734.3|677
1681503900000|2023-04-14 20:25:00|67762.7|67742.7|67757.7|67737.7|67767.1|67747.1|67750.5|67730.5|499
1681504200000|2023-04-14 20:30:00|67757.8|67737.8|67756.3|67736.3|67761.7|67741.7|67750.2|67730.2|807
1681504500000|2023-04-14 20:35:00|67756.2|67736.2|67757.1|67737.1|67760.9|67740.9|67754.9|67734.9|565
1681504800000|2023-04-14 20:40:00|67757|67737|67761.5|67741.5|67762.6|67742.6|67753.5|67733.5|193
1681505100000|2023-04-14 20:45:00|67761.9|67741.9|67762.9|67742.9|67763.7|67743.7|67760.6|67740.6|200
1681505400000|2023-04-14 20:50:00|67762.7|67742.7|67756.9|67736.9|67767.6|67747.6|67755.3|67735.3|594
1681505700000|2023-04-14 20:55:00|67758.1|67738.1|67792.3|67732.7|67809.9|67749.5|67757.2|67706.9|289
1681675200000|2023-04-16 20:00:00|67803.2|67773.2|67827.3|67726.9|67829.3|67773.2|67789.6|67699.5|23
1681675500000|2023-04-16 20:05:00|67820.9|67742.8|67801.5|67771.5|67820.9|67778.9|67785.1|67708.1|18
1681675800000|2023-04-16 20:10:00|67819.4|67710.3|67806.3|67776.3|67819.4|67776.3|67801.5|67710.3|6
1681676100000|2023-04-16 20:15:00|67824|67748.6|67803.7|67773.7|67829.8|67783.1|67800.1|67724.1|48
1681676400000|2023-04-16 20:20:00|67804.4|67774.4|67804.5|67774.5|67815.3|67775.1|67794.2|67738.6|12
1681676700000|2023-04-16 20:25:00|67805.3|67730.6|67807.6|67726.3|67814.2|67775.5|67794.7|67726.3|19
1681677000000|2023-04-16 20:30:00|67806.9|67725.7|67797|67767|67808.6|67767|67794|67725|13
1681677300000|2023-04-16 20:35:00|67806.2|67707.6|67796.5|67766.5|67808.8|67766.5|67796.4|67707.6|5
1681677600000|2023-04-16 20:40:00|67806.2|67707.6|67808.6|67727.5|67808.6|67765.1|67791|67707.6|4
1681677900000|2023-04-16 20:45:00|67808.5|67737.3|67815.6|67745|67818.1|67775.5|67796.5|67717.1|12
1681678200000|2023-04-16 20:50:00|67805.5|67745.1|67805.5|67775.5|67815.6|67775.5|67804.9|67731.1|7
1681678500000|2023-04-16 20:55:00|67804.3|67774.3|67804.5|67774.5|67806|67776|67804.3|67774.3|5
1681678800000|2023-04-16 21:00:00|67842|67728|67810.6|67738.8|67842|67768.1|67787.7|67716.7|86
1681679100000|2023-04-16 21:05:00|67808.2|67740.7|67797.2|67706.8|67810.6|67740.7|67797.2|67706.8|48
1681679400000|2023-04-16 21:10:00|67796.1|67706.9|67800.9|67713.7|67802.2|67742.2|67760.7|67706.9|33
1681679700000|2023-04-16 21:15:00|67802|67715.1|67792.4|67719.3|67802.5|67750.6|67777.6|67713.9|51
1681680000000|2023-04-16 21:20:00|67787.4|67724.3|67785.1|67729.7|67806.6|67746.8|67782.1|67707.6|19
1681680300000|2023-04-16 21:25:00|67782.1|67746.8|67782.1|67714.8|67789.4|67747|67777.6|67712.6|41
1681680600000|2023-04-16 21:30:00|67779.7|67714.9|67780.8|67731.8|67791.3|67746.4|67776.2|67712.9|44
1681680900000|2023-04-16 21:35:00|67789.5|67725.9|67812.1|67721.7|67812.1|67740.9|67782.2|67710.4|24
1681681200000|2023-04-16 21:40:00|67788.4|67710.4|67790.2|67752.2|67806|67752.2|67778.2|67706.7|40
1681681500000|2023-04-16 21:45:00|67787.9|67752.5|67790.9|67728.3|67791.4|67752.5|67779.4|67721.9|62
1681681800000|2023-04-16 21:50:00|67784.9|67746.6|67783.6|67701.5|67792.2|67747.4|67783.4|67701|21
1681682100000|2023-04-16 21:55:00|67785.3|67747.2|67787.2|67728.1|67788.6|67747.2|67785.3|67718.7|36
1681682400000|2023-04-16 22:00:00|67787.3|67719.8|67797.3|67767.2|67820.2|67781.8|67780.9|67719.8|336
1681682700000|2023-04-16 22:05:00|67797.1|67767.3|67777.8|67753.6|67797.7|67770.3|67777.6|67753.5|189
1681683000000|2023-04-16 22:10:00|67777.6|67753.5|67792.1|67772.1|67801.8|67777.8|67770.7|67750.7|455
1681683300000|2023-04-16 22:15:00|67792.2|67772.2|67813.1|67793.1|67813.4|67793.4|67791.7|67771.7|322
1681683600000|2023-04-16 22:20:00|67814.2|67794.2|67814.5|67794.5|67817.4|67797.4|67808.1|67788.1|281
1681683900000|2023-04-16 22:25:00|67814.6|67794.6|67815.1|67795.1|67819.9|67799.9|67814|67794|173
1681684200000|2023-04-16 22:30:00|67814.8|67794.8|67795.7|67775.7|67814.8|67794.8|67792.8|67772.8|220
1681684500000|2023-04-16 22:35:00|67795.8|67775.8|67813.8|67793.8|67815|67795|67795.8|67775.8|184
1681684800000|2023-04-16 22:40:00|67813.9|67793.9|67801.7|67781.7|67816.4|67796.4|67798.7|67778.7|167
1681685100000|2023-04-16 22:45:00|67801.5|67781.5|67815.1|67795.1|67820.3|67800.3|67799.9|67779.9|169
1681685400000|2023-04-16 22:50:00|67815.2|67795.2|67816|67796|67829.6|67809.6|67812.9|67792.9|268
1681685700000|2023-04-16 22:55:00|67815.8|67795.8|67820.8|67800.8|67823.4|67803.4|67813.5|67793.5|235
1681686000000|2023-04-16 23:00:00|67820.7|67800.7|67800.6|67780.6|67820.7|67800.7|67796.6|67776.6|309
1681686300000|2023-04-16 23:05:00|67800.5|67780.5|67822.3|67802.3|67822.7|67802.7|67799|67779|232
1681686600000|2023-04-16 23:10:00|67822.5|67802.5|67815.1|67795.1|67824.8|67804.8|67814.6|67794.6|210
1681686900000|2023-04-16 23:15:00|67814.2|67794.2|67824.3|67804.3|67828.2|67808.2|67813.7|67793.7|231
1681687200000|2023-04-16 23:20:00|67824.4|67804.4|67831.3|67811.3|67834.4|67814.6|67824.1|67804.1|173
1681687500000|2023-04-16 23:25:00|67831.6|67811.6|67825.9|67805.9|67831.6|67811.6|67822|67802|192
1681687800000|2023-04-16 23:30:00|67826|67806|67828.9|67808.9|67829.3|67809.3|67821.2|67801.2|243
1681688100000|2023-04-16 23:35:00|67828.8|67808.8|67831.4|67811.4|67832.6|67812.6|67825|67805|216
1681688400000|2023-04-16 23:40:00|67831.3|67811.3|67828.7|67808.7|67833.6|67813.6|67824.4|67804.4|299
1681688700000|2023-04-16 23:45:00|67828.5|67808.5|67831.4|67811.4|67833.5|67813.5|67825.2|67805.2|253
1681689000000|2023-04-16 23:50:00|67831.2|67811.2|67838.1|67818.1|67838.2|67818.2|67826.3|67806.3|331
1681689300000|2023-04-16 23:55:00|67838.6|67818.6|67833.5|67813.5|67840.7|67820.7|67833.5|67813.5|262
1681689600000|2023-04-17 00:00:00|67833.4|67813.4|67829.9|67809.9|67836.8|67816.8|67821|67803.1|542
1681689900000|2023-04-17 00:05:00|67829.7|67809.7|67846.8|67826.8|67851.7|67831.7|67827.7|67807.7|396
1681690200000|2023-04-17 00:10:00|67846.9|67826.9|67831.1|67811.1|67847.2|67827.2|67824.4|67804.4|431
1681690500000|2023-04-17 00:15:00|67831.3|67811.3|67814.4|67794.4|67831.3|67811.3|67812.1|67794.4|363
1681690800000|2023-04-17 00:20:00|67814.2|67794.2|67802.1|67782.1|67815.6|67795.6|67791.1|67771.1|377
1681691100000|2023-04-17 00:25:00|67802.2|67782.2|67820.6|67800.6|67822.9|67806|67798.2|67778.2|341
1681691400000|2023-04-17 00:30:00|67820.2|67800.2|67805.7|67785.7|67820.2|67800.2|67802.5|67782.5|380
1681691700000|2023-04-17 00:35:00|67805.6|67785.6|67812.8|67792.8|67819.7|67799.7|67805.6|67785.6|282
1681692000000|2023-04-17 00:40:00|67810.6|67790.6|67834|67814|67834|67814|67809.8|67789.8|358
1681692300000|2023-04-17 00:45:00|67833.9|67813.9|67846.6|67826.6|67848.3|67828.3|67832.5|67812.5|417
1681692600000|2023-04-17 00:50:00|67846.7|67826.7|67865.6|67845.6|67869.9|67849.9|67845.4|67825.4|447
1681692900000|2023-04-17 00:55:00|67866.7|67846.7|67903.9|67883.9|67903.9|67883.9|67865.1|67845.1|590
1681693200000|2023-04-17 01:00:00|67901.1|67881.1|67909.2|67889.2|67919.4|67899.4|67884.9|67864.9|550
1681693500000|2023-04-17 01:05:00|67909.5|67889.5|67945.7|67925.7|67946.4|67926.4|67907.3|67887.3|469
1681693800000|2023-04-17 01:10:00|67949.1|67929.1|67971.3|67951.3|67973|67953|67948.8|67928.8|588
1681694100000|2023-04-17 01:15:00|67971.4|67951.4|67947.3|67927.3|67976.2|67956.2|67941.2|67921.2|498
1681694400000|2023-04-17 01:20:00|67947.4|67927.4|67922.9|67902.9|67948.7|67928.7|67922.8|67902.8|441
1681694700000|2023-04-17 01:25:00|67922.8|67902.8|67929.5|67909.5|67937.1|67917.1|67913.4|67893.4|376
1681695000000|2023-04-17 01:30:00|67929.4|67909.4|67926.3|67906.3|67935.5|67915.5|67913.9|67893.9|462
1681695300000|2023-04-17 01:35:00|67926.8|67906.8|67919.7|67899.7|67938.8|67918.8|67912.6|67894.4|435
1681695600000|2023-04-17 01:40:00|67919.9|67899.9|67917.3|67897.3|67932.4|67912.4|67913.8|67893.8|418
1681695900000|2023-04-17 01:45:00|67917.4|67897.4|67916.4|67896.4|67917.4|67897.4|67892.6|67872.6|424
1681696200000|2023-04-17 01:50:00|67916.3|67896.3|67919.3|67899.3|67922.4|67902.4|67903.5|67886|468
1681696500000|2023-04-17 01:55:00|67919|67899|67916.2|67896.2|67919.1|67899.1|67907.2|67887.2|349
1681696800000|2023-04-17 02:00:00|67916.1|67896.1|67899.8|67879.8|67917.2|67897.2|67895.9|67875.9|466
1681697100000|2023-04-17 02:05:00|67899.7|67879.7|67897.1|67877.1|67899.7|67879.7|67892.5|67872.5|373
1681697400000|2023-04-17 02:10:00|67895.5|67875.5|67893.6|67873.6|67898.2|67878.2|67886.5|67866.5|382
1681697700000|2023-04-17 02:15:00|67893.5|67873.5|67880.8|67860.8|67895.6|67876.2|67880.7|67860.7|349
1681698000000|2023-04-17 02:20:00|67880.7|67860.7|67877.1|67857.1|67883|67863|67875|67855|374
1681698300000|2023-04-17 02:25:00|67876.5|67856.5|67877.9|67857.9|67885.8|67865.8|67870.6|67851.7|435
1681698600000|2023-04-17 02:30:00|67877.6|67857.6|67877.4|67857.4|67886.9|67866.9|67876.7|67856.7|426
1681698900000|2023-04-17 02:35:00|67877.5|67857.5|67851.5|67831.5|67877.6|67857.6|67850.7|67830.7|428
1681699200000|2023-04-17 02:40:00|67851.4|67831.4|67864|67844|67865|67845|67842.9|67822.9|466
1681699500000|2023-04-17 02:45:00|67863.8|67843.8|67859.5|67839.5|67874.9|67854.9|67859.5|67839.5|469
1681699800000|2023-04-17 02:50:00|67859.6|67839.6|67845.1|67825.1|67861.1|67841.1|67845.1|67825.1|357
1681700100000|2023-04-17 02:55:00|67844.8|67824.8|67849.5|67829.5|67850.7|67830.7|67844.4|67824.4|325
1681700400000|2023-04-17 03:00:00|67849.6|67829.6|67851.8|67831.8|67856.2|67836.2|67848|67828|319
1681700700000|2023-04-17 03:05:00|67851.9|67831.9|67854.8|67834.8|67855.8|67835.8|67848.6|67828.6|325
1681701000000|2023-04-17 03:10:00|67855.1|67835.1|67864.6|67844.6|67864.7|67844.7|67855.1|67835.1|338
1681701300000|2023-04-17 03:15:00|67864.5|67844.5|67857.7|67837.7|67865.6|67847|67857.2|67837.2|354
1681701600000|2023-04-17 03:20:00|67857.8|67837.8|67862|67842|67865.7|67847.4|67857.4|67837.4|349
1681701900000|2023-04-17 03:25:00|67861.9|67841.9|67863.6|67843.6|67864.1|67845.7|67860|67840.4|360
1681702200000|2023-04-17 03:30:00|67863.3|67843.3|67873.8|67853.8|67877.9|67861.5|67860.2|67840.2|435
1681702500000|2023-04-17 03:35:00|67873.6|67853.6|67875.8|67855.8|67884.3|67864.3|67872.8|67852.8|408
1681702800000|2023-04-17 03:40:00|67875.9|67855.9|67866.3|67846.3|67881.2|67861.2|67865.9|67845.9|329
1681703100000|2023-04-17 03:45:00|67866.5|67846.5|67867.6|67847.6|67875.6|67855.6|67864.2|67844.2|232
1681703400000|2023-04-17 03:50:00|67867.1|67847.1|67868.6|67848.6|67873.1|67855.6|67863.8|67844.7|221
1681703700000|2023-04-17 03:55:00|67868.7|67848.7|67880.1|67860.1|67881|67861|67868.2|67848.2|304
1681704000000|2023-04-17 04:00:00|67880.2|67860.2|67873.8|67853.8|67884|67864|67873.1|67853.1|377
1681704300000|2023-04-17 04:05:00|67873.4|67853.4|67862.5|67842.5|67873.4|67853.4|67862.5|67842.5|295
1681704600000|2023-04-17 04:10:00|67862.6|67842.6|67858.1|67838.1|67868.1|67848.1|67857.8|67837.8|283
1681704900000|2023-04-17 04:15:00|67858.2|67838.2|67849.4|67829.4|67859|67839|67843.8|67825|317
1681705200000|2023-04-17 04:20:00|67849.5|67829.5|67849.6|67829.6|67854.6|67837.8|67846.7|67828.2|277
1681705500000|2023-04-17 04:25:00|67849.7|67829.7|67854.8|67839.8|67858|67839.8|67848.7|67828.7|264
1681705800000|2023-04-17 04:30:00|67854.7|67839.7|67847|67827|67856.7|67841.7|67842.5|67825.5|258
1681706100000|2023-04-17 04:35:00|67847.3|67827.3|67847.8|67827.8|67852.1|67832.1|67843.9|67825.6|291
1681706400000|2023-04-17 04:40:00|67847.9|67827.9|67838.7|67818.7|67848.4|67828.4|67836|67816|339
1681706700000|2023-04-17 04:45:00|67838.6|67818.6|67836.7|67816.7|67846.8|67826.8|67831|67811.5|351
1681707000000|2023-04-17 04:50:00|67836.5|67816.5|67835.5|67815.5|67838.9|67818.9|67829.2|67810.7|312
1681707300000|2023-04-17 04:55:00|67835.4|67815.4|67827.9|67807.9|67842.4|67827.2|67826.4|67806.4|356
1681707600000|2023-04-17 05:00:00|67827.8|67807.8|67814.2|67794.2|67830.9|67810.9|67814.1|67794.1|351
1681707900000|2023-04-17 05:05:00|67814.1|67794.1|67812.8|67792.8|67817.5|67797.5|67801.2|67781.2|446
1681708200000|2023-04-17 05:10:00|67812.9|67792.9|67817.4|67797.4|67821.2|67804.2|67811.2|67791.2|364
1681708500000|2023-04-17 05:15:00|67817.6|67797.6|67810|67795|67820.3|67802.1|67809.6|67794.1|404
1681708800000|2023-04-17 05:20:00|67810.5|67795.5|67812.2|67797.2|67814.1|67797.2|67806.5|67787.8|374
1681709100000|2023-04-17 05:25:00|67811.4|67796.4|67803.9|67788.9|67818.9|67801.9|67803.8|67786.5|410
1681709400000|2023-04-17 05:30:00|67806.6|67786.6|67791.1|67771.1|67807.1|67790|67780.4|67762.6|382
1681709700000|2023-04-17 05:35:00|67791.2|67771.2|67789.8|67769.8|67796.5|67776.5|67784.1|67764.1|357
1681710000000|2023-04-17 05:40:00|67789.7|67769.7|67780.4|67760.4|67791.4|67771.4|67771.7|67751.7|411
1681710300000|2023-04-17 05:45:00|67780.2|67760.2|67771.8|67751.8|67780.5|67760.5|67769.3|67749.3|431
1681710600000|2023-04-17 05:50:00|67771.9|67751.9|67775.2|67755.2|67778.8|67758.8|67767.8|67747.8|437
1681710900000|2023-04-17 05:55:00|67775.3|67755.3|67803.6|67783.6|67803.7|67783.7|67773.5|67753.5|353
1681711200000|2023-04-17 06:00:00|67805.3|67785.3|67795.3|67780.3|67806.8|67786.8|67788.7|67773.7|410
1681711500000|2023-04-17 06:05:00|67794.6|67779.6|67781.2|67766.2|67798.5|67783.5|67772.9|67757.9|551
1681711800000|2023-04-17 06:10:00|67781.9|67766.9|67779.6|67764.6|67796.3|67780.3|67774.5|67759.5|490
1681712100000|2023-04-17 06:15:00|67779.5|67764.5|67798.1|67783.1|67800.2|67785.2|67772.1|67757.1|490
1681712400000|2023-04-17 06:20:00|67797.7|67782.7|67831.9|67816.9|67833.4|67818.4|67791.9|67776.9|488
1681712700000|2023-04-17 06:25:00|67832.1|67817.1|67801.6|67786.6|67832.1|67817.1|67796.1|67781.1|521
1681713000000|2023-04-17 06:30:00|67801|67786|67816.6|67801.6|67816.8|67801.8|67795.2|67780.2|474
1681713300000|2023-04-17 06:35:00|67816.4|67801.4|67810.2|67795.2|67817|67802|67795.1|67780.1|513
1681713600000|2023-04-17 06:40:00|67810.5|67795.5|67804.2|67789.2|67814.2|67798.4|67801.3|67785|388
1681713900000|2023-04-17 06:45:00|67801.9|67786.9|67803.4|67788.4|67805.8|67788.4|67790.6|67775|398
1681714200000|2023-04-17 06:50:00|67803.3|67788.3|67817|67802|67829.5|67814.5|67803.3|67788.3|504
1681714500000|2023-04-17 06:55:00|67817.1|67802.1|67816.9|67801.9|67821.2|67802.8|67799.5|67784.5|540
1681714800000|2023-04-17 07:00:00|67817.1|67802.1|67790.3|67775.3|67819.5|67804.5|67786.9|67771.9|563
1681715100000|2023-04-17 07:05:00|67790.2|67775.2|67767.5|67752.5|67790.2|67775.2|67767.4|67752.4|578
1681715400000|2023-04-17 07:10:00|67764.3|67749.3|67757.4|67742.4|67779.5|67764.5|67744.6|67729.6|590
1681715700000|2023-04-17 07:15:00|67762.5|67747.5|67758.1|67743.1|67786|67771|67754.7|67739.7|597
1681716000000|2023-04-17 07:20:00|67758.6|67743.6|67767.8|67752.8|67770.3|67755.3|67748.7|67733.7|589
1681716300000|2023-04-17 07:25:00|67769.7|67754.7|67774.5|67759.5|67793.7|67778.7|67769.6|67754.6|528
1681716600000|2023-04-17 07:30:00|67777|67762|67748.8|67733.8|67779.2|67764.2|67748.5|67733.5|533
1681716900000|2023-04-17 07:35:00|67748.9|67733.9|67755.7|67740.7|67758.7|67743.7|67739.5|67724.5|512
1681717200000|2023-04-17 07:40:00|67755.8|67740.8|67786.6|67771.6|67798.1|67783.1|67755.8|67740.8|585
1681717500000|2023-04-17 07:45:00|67787.8|67772.8|67769.4|67754.4|67792.1|67777.1|67766.9|67751.9|499
1681717800000|2023-04-17 07:50:00|67769.8|67754.8|67776.3|67761.3|67785.9|67770.9|67769.6|67754.6|506
1681718100000|2023-04-17 07:55:00|67776.1|67761.1|67792.8|67777.8|67797|67782|67768.8|67753.8|617
1681718400000|2023-04-17 08:00:00|67793.3|67778.3|67796.9|67781.9|67804.1|67789.1|67783.6|67768.6|612
1681718700000|2023-04-17 08:05:00|67796.8|67781.8|67838.2|67823.2|67853.7|67838.7|67795.9|67780.9|627
1681719000000|2023-04-17 08:10:00|67838.1|67823.1|67836.9|67821.9|67848.2|67833.2|67832.1|67817.1|586
1681719300000|2023-04-17 08:15:00|67837.1|67822.1|67855.2|67840.2|67863.5|67848.5|67832.3|67817.3|573
1681719600000|2023-04-17 08:20:00|67855.4|67840.4|67879.8|67864.8|67892|67877|67854.3|67839.3|588
1681719900000|2023-04-17 08:25:00|67879.7|67864.7|67884.8|67869.8|67898|67883|67876.4|67861.4|594
1681720200000|2023-04-17 08:30:00|67884.9|67869.9|67899|67884|67914.7|67899.7|67874.9|67859.9|524
1681720500000|2023-04-17 08:35:00|67899.1|67884.1|67905.2|67890.2|67929.8|67914.8|67899.1|67884.1|610
1681720800000|2023-04-17 08:40:00|67905.4|67890.4|67914.5|67899.5|67925|67910|67901.5|67886.5|483
1681721100000|2023-04-17 08:45:00|67914.7|67899.7|67917.2|67902.2|67934|67919|67912.1|67897.1|550
1681721400000|2023-04-17 08:50:00|67917.3|67902.3|67949.4|67934.4|67951.5|67936.5|67911.8|67896.8|587
1681721700000|2023-04-17 08:55:00|67949.2|67934.2|67961.8|67946.8|67967.1|67952.1|67929.6|67914.6|657
1681722000000|2023-04-17 09:00:00|67962.6|67947.6|67914.4|67899.4|67962.6|67947.6|67911.2|67896.2|623
1681722300000|2023-04-17 09:05:00|67914.6|67899.6|67902.6|67887.6|67921.3|67906.3|67896.1|67881.1|505
1681722600000|2023-04-17 09:10:00|67902.1|67887.1|67919.6|67904.6|67923.8|67908.8|67897.5|67882.5|446
1681722900000|2023-04-17 09:15:00|67919.8|67904.8|67948.5|67933.5|67961.9|67946.9|67918.7|67903.7|609
1681723200000|2023-04-17 09:20:00|67949.5|67934.5|67924.2|67909.2|67950.7|67935.7|67922.4|67907.4|453
1681723500000|2023-04-17 09:25:00|67923.2|67908.2|67894.1|67879.1|67923.2|67908.2|67888.7|67873.7|516
1681723800000|2023-04-17 09:30:00|67895.8|67880.8|67886.8|67871.8|67900.6|67885.6|67886.5|67871.5|496
1681724100000|2023-04-17 09:35:00|67886.5|67871.5|67890.8|67875.8|67891.5|67876.5|67881.2|67866.2|485
1681724400000|2023-04-17 09:40:00|67890.7|67875.7|67873.2|67858.2|67901.2|67886.2|67868.8|67853.8|446
1681724700000|2023-04-17 09:45:00|67874.9|67859.9|67881.3|67866.3|67889.1|67874.1|67872.9|67857.9|524
1681725000000|2023-04-17 09:50:00|67881.2|67866.2|67858.8|67843.8|67884|67869|67857.4|67842.4|606
1681725300000|2023-04-17 09:55:00|67858.9|67843.9|67864.1|67849.1|67870.6|67855.6|67838.5|67823.5|623
1681725600000|2023-04-17 10:00:00|67863.8|67848.8|67884.7|67869.7|67887.9|67872.9|67863.8|67848.8|570
1681725900000|2023-04-17 10:05:00|67884.8|67869.8|67883.4|67868.4|67885.8|67870.8|67876.1|67861.1|545
1681726200000|2023-04-17 10:10:00|67883.5|67868.5|67904.1|67889.1|67914.7|67899.7|67882.4|67867.4|481
1681726500000|2023-04-17 10:15:00|67904|67889|67895.9|67880.9|67907.1|67892.1|67891|67876|540
1681726800000|2023-04-17 10:20:00|67895.8|67880.8|67882.2|67867.2|67895.8|67880.8|67872|67857|465
1681727100000|2023-04-17 10:25:00|67883.5|67868.5|67872.3|67857.3|67890.7|67875.7|67870.4|67855.4|486
1681727400000|2023-04-17 10:30:00|67872.1|67857.1|67850.5|67835.5|67872.6|67857.6|67847.4|67832.4|430
1681727700000|2023-04-17 10:35:00|67850.8|67835.8|67848.1|67833.1|67855|67840|67842|67827|434
1681728000000|2023-04-17 10:40:00|67847.8|67832.8|67850.9|67835.9|67865|67850|67845.8|67830.8|424
1681728300000|2023-04-17 10:45:00|67849.3|67834.3|67849.7|67834.7|67850.3|67834.8|67837.8|67822.1|415
1681728600000|2023-04-17 10:50:00|67849.8|67834.8|67842.2|67827.2|67853.7|67838.7|67837.7|67822.7|335
1681728900000|2023-04-17 10:55:00|67842.1|67827.1|67858.2|67843.2|67860.8|67845.8|67839.2|67824.2|447
1681729200000|2023-04-17 11:00:00|67858.1|67843.1|67849.7|67834.7|67861.8|67846.8|67846.2|67831.2|529
1681729500000|2023-04-17 11:05:00|67849.6|67834.6|67855.3|67840.3|67858.4|67843.4|67842.4|67827.4|404
1681729800000|2023-04-17 11:10:00|67855.4|67840.4|67852.2|67837.2|67865.1|67850.1|67845.9|67830.9|365
1681730100000|2023-04-17 11:15:00|67852.7|67837.7|67894.4|67879.4|67900.5|67885.5|67852.7|67837.7|466
1681730400000|2023-04-17 11:20:00|67894.3|67879.3|67896|67881|67907.6|67892.6|67884.5|67869.5|450
1681730700000|2023-04-17 11:25:00|67896.1|67881.1|67904.3|67889.3|67909.3|67894.3|67892.8|67877.8|494
1681731000000|2023-04-17 11:30:00|67904.2|67889.2|67906.7|67891.7|67918|67903|67900.2|67885.2|537
1681731300000|2023-04-17 11:35:00|67907|67892|67906.9|67891.9|67913|67898|67894.1|67879.1|398
1681731600000|2023-04-17 11:40:00|67906.8|67891.8|67905.3|67890.3|67918.7|67903.7|67899.1|67884.1|406
1681731900000|2023-04-17 11:45:00|67905.2|67890.2|67907.4|67892.4|67913.4|67898.4|67897.4|67882.4|449
1681732200000|2023-04-17 11:50:00|67907|67892|67885.9|67870.9|67907|67892|67877.8|67862.8|489
1681732500000|2023-04-17 11:55:00|67885.8|67870.8|67894.2|67879.2|67899.7|67884.7|67877.6|67862.6|598
1681732800000|2023-04-17 12:00:00|67894|67879|67896.5|67881.5|67902.1|67887.1|67884.9|67869.9|529
1681733100000|2023-04-17 12:05:00|67896.4|67881.4|67873.7|67858.7|67896.9|67881.9|67868.1|67853.1|459
1681733400000|2023-04-17 12:10:00|67873.8|67858.8|67878.3|67863.3|67890.4|67875.4|67871|67856|574
1681733700000|2023-04-17 12:15:00|67878.2|67863.2|67891|67876|67897.5|67882.5|67875.8|67860.8|527
1681734000000|2023-04-17 12:20:00|67890.8|67875.8|67859.7|67844.7|67890.8|67875.8|67855.9|67840.9|590
1681734300000|2023-04-17 12:25:00|67859.5|67844.5|67872.2|67852.2|67872.8|67855.2|67850|67835|519
1681734600000|2023-04-17 12:30:00|67903.4|67883.4|67938.6|67923.6|67953.1|67935.8|67898.8|67878.8|903
1681734900000|2023-04-17 12:35:00|67939.1|67924.1|67915.3|67900.3|67942.3|67927.3|67899.3|67884.3|708
1681735200000|2023-04-17 12:40:00|67915.2|67900.2|67961.1|67946.1|67963.4|67948.4|67913.4|67898.4|598
1681735500000|2023-04-17 12:45:00|67960.9|67945.9|68016.8|68001.8|68034.9|68019.9|67960|67945|799
1681735800000|2023-04-17 12:50:00|68016.7|68001.7|68031.5|68016.5|68051.9|68036.9|68016.7|68001.7|761
1681736100000|2023-04-17 12:55:00|68031.8|68016.8|68037.1|68022.1|68040.4|68025.4|68011.4|67996.4|635
1681736400000|2023-04-17 13:00:00|68037.4|68022.4|68030.4|68015.4|68055.9|68040.9|68026.7|68011.7|738
1681736700000|2023-04-17 13:05:00|68030.3|68015.3|68025.6|68010.6|68041.7|68026.7|68015.4|68000.4|678
1681737000000|2023-04-17 13:10:00|68024.1|68009.1|68030.1|68015.1|68032.6|68017.6|68017.3|68002.3|663
1681737300000|2023-04-17 13:15:00|68030|68015|68085.2|68070.2|68088.4|68073.4|68027|68012|674
1681737600000|2023-04-17 13:20:00|68083.4|68068.4|68087.3|68072.3|68125.5|68110.5|68077.7|68062.7|643
1681737900000|2023-04-17 13:25:00|68087.2|68072.2|68088.2|68073.2|68107.4|68092.4|68080.8|68065.8|649
1681738200000|2023-04-17 13:30:00|68088.6|68073.6|68057|68042|68088.6|68073.6|68052.9|68037.9|754
1681738500000|2023-04-17 13:35:00|68056.7|68041.7|68047|68032|68067|68052|68038.7|68023.7|765
1681738800000|2023-04-17 13:40:00|68046.3|68031.3|68068.5|68053.5|68074.8|68059.8|68035.9|68020.9|688
1681739100000|2023-04-17 13:45:00|68068.9|68053.9|68158.5|68143.5|68167.9|68152.8|68065.1|68050.1|865
1681739400000|2023-04-17 13:50:00|68158.6|68143.6|68170.6|68155.6|68185.2|68170.2|68149.3|68134.3|765
1681739700000|2023-04-17 13:55:00|68170.7|68155.7|68170.8|68155.8|68179.5|68164.5|68155.7|68140.7|700
1681740000000|2023-04-17 14:00:00|68171.5|68156.5|68232.7|68217.7|68232.7|68217.7|68148.9|68133.9|793
1681740300000|2023-04-17 14:05:00|68231.5|68216.5|68210.2|68195.2|68238.6|68223.6|68198|68183|731
1681740600000|2023-04-17 14:10:00|68208.4|68193.4|68233.9|68218.9|68251|68236|68204.3|68189.3|757
1681740900000|2023-04-17 14:15:00|68233.8|68218.8|68202.9|68187.9|68233.8|68218.8|68187.8|68172.8|805
1681741200000|2023-04-17 14:20:00|68202.6|68187.6|68205.7|68190.7|68217.7|68202.7|68196|68181|665
1681741500000|2023-04-17 14:25:00|68205.6|68190.6|68223.5|68208.5|68224.1|68209.1|68195.5|68180.5|693
1681741800000|2023-04-17 14:30:00|68221.7|68206.7|68243.7|68228.7|68251|68236|68212.3|68197.3|760
1681742100000|2023-04-17 14:35:00|68243.9|68228.9|68308.2|68293.2|68314.1|68299.1|68222.3|68207.3|788
1681742400000|2023-04-17 14:40:00|68303.3|68288.3|68265.7|68250.7|68308.9|68293.9|68244.3|68229.3|805
1681742700000|2023-04-17 14:45:00|68265.6|68250.6|68244.5|68229.5|68270.6|68255.6|68244.1|68229.1|775
1681743000000|2023-04-17 14:50:00|68244.4|68229.4|68267.3|68252.3|68293.3|68278.3|68242.3|68227.3|761
1681743300000|2023-04-17 14:55:00|68268.3|68253.3|68275.4|68260.4|68290.3|68275.3|68265.5|68250.5|685
1681743600000|2023-04-17 15:00:00|68276.3|68261.3|68257|68242|68276.3|68261.3|68244.3|68229.3|774
1681743900000|2023-04-17 15:05:00|68257.5|68242.5|68246|68231|68266.3|68251.3|68245.6|68230.6|624
1681744200000|2023-04-17 15:10:00|68245.7|68230.7|68270.3|68255.3|68279.4|68264.4|68240.2|68225.2|633
1681744500000|2023-04-17 15:15:00|68269.5|68254.5|68233.5|68218.5|68276.4|68261.4|68227.9|68212.9|677
1681744800000|2023-04-17 15:20:00|68233.9|68218.9|68252.1|68237.1|68252.2|68237.2|68220.5|68205.5|687
1681745100000|2023-04-17 15:25:00|68252.2|68237.2|68267.5|68252.5|68273.6|68258.6|68248.2|68233.2|637
1681745400000|2023-04-17 15:30:00|68267.2|68252.2|68246|68231|68267.2|68252.2|68235.8|68220.8|618
1681745700000|2023-04-17 15:35:00|68245.4|68230.4|68254.2|68239.2|68267.5|68252.5|68244.2|68229.2|633
1681746000000|2023-04-17 15:40:00|68254.4|68239.4|68282.4|68267.4|68291.7|68276.7|68249.7|68234.7|610
1681746300000|2023-04-17 15:45:00|68282.3|68267.3|68256.2|68241.2|68292.9|68277.9|68253|68238|601
1681746600000|2023-04-17 15:50:00|68256.3|68241.3|68273.5|68258.5|68273.5|68258.5|68256.2|68241.2|501
1681746900000|2023-04-17 15:55:00|68273.3|68258.3|68283.5|68268.5|68285.3|68270.3|68267.5|68252.5|523
1681747200000|2023-04-17 16:00:00|68282.3|68267.3|68295.3|68280.3|68305.1|68290.1|68277.7|68262.7|659
1681747500000|2023-04-17 16:05:00|68295.8|68280.8|68289.4|68274.4|68297.5|68282.5|68279.1|68264.1|555
1681747800000|2023-04-17 16:10:00|68289.2|68274.2|68300.4|68285.4|68307.2|68292.2|68283.1|68268.1|526
1681748100000|2023-04-17 16:15:00|68299.8|68284.8|68287.1|68272.1|68300.3|68285.3|68286.6|68271.6|542
1681748400000|2023-04-17 16:20:00|68286.9|68271.9|68301.6|68286.6|68303.9|68288.9|68284.1|68269.1|485
1681748700000|2023-04-17 16:25:00|68303.2|68288.2|68288.5|68273.5|68303.7|68288.7|68287|68272|412
1681749000000|2023-04-17 16:30:00|68288.6|68273.6|68275.4|68260.4|68288.6|68273.6|68271.4|68256.4|356
1681749300000|2023-04-17 16:35:00|68275.3|68260.3|68271.7|68256.7|68282.1|68267.1|68265.3|68250.3|355
1681749600000|2023-04-17 16:40:00|68271.9|68256.9|68286.5|68271.5|68290.3|68275.3|68262.4|68247.4|429
1681749900000|2023-04-17 16:45:00|68286.6|68271.6|68286.3|68271.3|68290.9|68275.9|68275.4|68260.4|456
1681750200000|2023-04-17 16:50:00|68286.4|68271.4|68296.1|68281.1|68299.2|68284.2|68283.8|68268.8|429
1681750500000|2023-04-17 16:55:00|68296|68281|68299.4|68284.4|68299.4|68284.4|68283.1|68268.1|427
1681750800000|2023-04-17 17:00:00|68299.3|68284.3|68261.3|68246.3|68299.9|68284.9|68260.3|68245.3|543
1681751100000|2023-04-17 17:05:00|68261|68246|68244.5|68229.5|68261.9|68246.9|68242.7|68227.7|482
1681751400000|2023-04-17 17:10:00|68244.4|68229.4|68237.6|68222.6|68246.4|68231.4|68235.7|68220.7|616
1681751700000|2023-04-17 17:15:00|68237.7|68222.7|68230.5|68215.5|68237.7|68222.7|68225.7|68210.7|462
1681752000000|2023-04-17 17:20:00|68230.7|68215.7|68225.9|68210.9|68237|68222|68225|68210|406
1681752300000|2023-04-17 17:25:00|68225.8|68210.8|68230.1|68215.1|68237.6|68222.6|68225.8|68210.8|439
1681752600000|2023-04-17 17:30:00|68230.7|68215.7|68232.6|68217.6|68232.7|68217.7|68226.7|68211.7|295
1681752900000|2023-04-17 17:35:00|68232.5|68217.5|68212.8|68197.8|68232.9|68217.9|68212.2|68197.2|339
1681753200000|2023-04-17 17:40:00|68212.7|68197.7|68225.5|68210.5|68225.8|68210.8|68207.4|68192.4|351
1681753500000|2023-04-17 17:45:00|68226.8|68211.8|68227|68212|68233.1|68218.1|68224.7|68209.7|336
1681753800000|2023-04-17 17:50:00|68227.1|68212.1|68225.5|68210.5|68231.6|68216.6|68222.3|68207.3|311
1681754100000|2023-04-17 17:55:00|68225.3|68210.3|68216.9|68201.9|68232.5|68217.5|68215|68200|361
1681754400000|2023-04-17 18:00:00|68217|68202|68241|68226|68241.2|68226.2|68216.9|68201.9|379
1681754700000|2023-04-17 18:05:00|68241.5|68226.5|68244.6|68229.6|68246.2|68231.2|68237|68222|460
1681755000000|2023-04-17 18:10:00|68244.5|68229.5|68233.5|68218.5|68245.5|68230.5|68228.5|68213.5|368
1681755300000|2023-04-17 18:15:00|68233.9|68218.9|68227.7|68212.7|68235.7|68220.7|68221.8|68206.8|350
1681755600000|2023-04-17 18:20:00|68227.8|68212.8|68234.9|68219.9|68234.9|68219.9|68218.5|68203.5|269
1681755900000|2023-04-17 18:25:00|68235|68220|68233.4|68218.4|68236.9|68221.9|68232.8|68217.8|212
1681756200000|2023-04-17 18:30:00|68233.8|68218.8|68215.7|68200.7|68240.1|68225.1|68215.5|68200.5|332
1681756500000|2023-04-17 18:35:00|68215.8|68200.8|68219.1|68204.1|68222.9|68207.9|68212.9|68197.9|331
1681756800000|2023-04-17 18:40:00|68219.2|68204.2|68209.6|68194.6|68224.5|68209.5|68209.5|68194.5|315
1681757100000|2023-04-17 18:45:00|68210.2|68195.2|68213|68198|68217.3|68202.3|68209.2|68194.2|314
1681757400000|2023-04-17 18:50:00|68213.5|68198.5|68214.3|68199.3|68220.6|68205.6|68212.8|68197.8|315
1681757700000|2023-04-17 18:55:00|68214.5|68199.5|68206.1|68191.1|68214.6|68199.6|68197.2|68182.2|368
1681758000000|2023-04-17 19:00:00|68206|68191|68204|68189|68210.2|68195.2|68197.8|68182.8|334
1681758300000|2023-04-17 19:05:00|68204.2|68189.2|68192.7|68177.7|68207.9|68192.9|68186.9|68171.9|382
1681758600000|2023-04-17 19:10:00|68192.6|68177.6|68200.3|68185.3|68202.1|68187.1|68190.5|68175.5|374
1681758900000|2023-04-17 19:15:00|68200.5|68185.5|68193.9|68178.9|68201.9|68186.9|68189.1|68174.1|322
1681759200000|2023-04-17 19:20:00|68193.8|68178.8|68188.3|68173.3|68195.5|68180.5|68182.3|68167.3|316
1681759500000|2023-04-17 19:25:00|68188.1|68173.1|68184.7|68169.7|68188.8|68173.8|68182.1|68167.1|350
1681759800000|2023-04-17 19:30:00|68184.9|68169.9|68182.2|68167.2|68193.2|68178.2|68182.1|68167.1|381
1681760100000|2023-04-17 19:35:00|68182.1|68167.1|68190.1|68175.1|68190.1|68175.1|68181.3|68166.3|327
1681760400000|2023-04-17 19:40:00|68190.2|68175.2|68194.7|68179.7|68200.8|68185.8|68190.2|68175.2|275
1681760700000|2023-04-17 19:45:00|68194.5|68179.5|68197.5|68182.5|68199.8|68184.8|68194.5|68179.5|307
1681761000000|2023-04-17 19:50:00|68197.6|68182.6|68181.9|68166.9|68198.3|68183.3|68181.9|68166.9|241
1681761300000|2023-04-17 19:55:00|68181.8|68166.8|68174.7|68159.7|68185|68170|68173|68158|429
1681761600000|2023-04-17 20:00:00|68178.8|68158.8|68188|68173|68188.4|68173.4|68177|68158.8|340
1681761900000|2023-04-17 20:05:00|68188.1|68173.1|68191.5|68176.5|68193.9|68178.9|68183.1|68168.1|265
1681762200000|2023-04-17 20:10:00|68191.3|68176.3|68192.6|68177.6|68193.2|68178.2|68188.4|68173.4|258
1681762500000|2023-04-17 20:15:00|68192.4|68177.4|68193.2|68178.2|68194.7|68179.7|68183.7|68168.7|267
1681762800000|2023-04-17 20:20:00|68193.1|68178.1|68191.7|68176.7|68194.1|68179.1|68191|68176|125
1681763100000|2023-04-17 20:25:00|68191.5|68176.5|68199.6|68184.6|68201.4|68186.4|68191.2|68176.2|135
1681763400000|2023-04-17 20:30:00|68200.3|68185.3|68202.2|68187.2|68204.3|68189.3|68195.5|68180.5|167
1681763700000|2023-04-17 20:35:00|68202|68187|68200.5|68185.5|68203.1|68188.1|68199.7|68184.7|136
1681764000000|2023-04-17 20:40:00|68200.6|68185.6|68194.2|68174.2|68200.9|68185.9|68190.3|68173.5|139
1681764300000|2023-04-17 20:45:00|68194.1|68174.1|68202.7|68182.7|68203.4|68183.4|68193.9|68173.9|326
1681764600000|2023-04-17 20:50:00|68200.5|68180.5|68197.4|68177.4|68200.6|68180.6|68195.9|68175.9|197
1681764900000|2023-04-17 20:55:00|68197.3|68177.3|68254.8|68161|68254.8|68188.1|68195.8|68161|330
1681765200000|2023-04-17 21:00:00|68256.6|68158.7|68253.6|68170.6|68258.2|68171.9|68248|68156.1|54
1681765500000|2023-04-17 21:05:00|68267|68168.2|68252.6|68166.7|68267|68170.2|68251.1|68164.4|35
1681765800000|2023-04-17 21:10:00|68252.5|68166.9|68251.8|68164.3|68253.4|68167.2|68251.4|68164.3|37
1681766100000|2023-04-17 21:15:00|68251.2|68163.9|68250.3|68165.1|68252.4|68167.8|68243.3|68163.5|41
1681766400000|2023-04-17 21:20:00|68250.5|68164.8|68243.7|68166.5|68253.6|68166.5|68243.7|68162.3|28
1681766700000|2023-04-17 21:25:00|68246.7|68164.6|68236.6|68170.7|68246.7|68170.7|68235.8|68164.6|28
1681767000000|2023-04-17 21:30:00|68236.7|68170.8|68224.4|68167.7|68250|68170.8|68222.6|68163.8|159
1681767300000|2023-04-17 21:35:00|68224.1|68167.9|68219.2|68173.6|68226.3|68173.6|68216.5|68166.1|154
1681767600000|2023-04-17 21:40:00|68219.1|68173.5|68219.3|68172.6|68222.1|68176|68218.4|68171.9|164
1681767900000|2023-04-17 21:45:00|68219.6|68172.7|68217.1|68173.1|68219.6|68179.3|68207|68172.4|185
1681768200000|2023-04-17 21:50:00|68216.2|68173|68222.1|68172.8|68239.5|68173.9|68216.1|68164.8|159
1681768500000|2023-04-17 21:55:00|68223.6|68171.2|68217.1|68176.9|68224.9|68180.7|68216.9|68170.2|87
1681768800000|2023-04-17 22:00:00|68217.2|68175.4|68202.8|68182.8|68217.2|68187.2|68196.9|68172.9|204
1681769100000|2023-04-17 22:05:00|68202.9|68182.9|68203.3|68183.3|68205.4|68185.4|68202.4|68182.4|92
1681769400000|2023-04-17 22:10:00|68203.2|68183.2|68203.9|68183.9|68205.7|68185.7|68202.4|68182.4|107
1681769700000|2023-04-17 22:15:00|68204.4|68184.4|68199.2|68179.2|68207.5|68187.5|68198.9|68178.9|114
1681770000000|2023-04-17 22:20:00|68199.1|68179.1|68201|68181|68202.7|68182.7|68198.4|68178.4|114
1681770300000|2023-04-17 22:25:00|68201.1|68181.1|68200.8|68180.8|68202.9|68182.9|68198.6|68178.6|121
1681770600000|2023-04-17 22:30:00|68202.2|68182.2|68200.6|68180.6|68202.2|68182.2|68198.8|68178.8|91
1681770900000|2023-04-17 22:35:00|68200.5|68180.5|68198.5|68178.5|68201.1|68181.1|68198.3|68178.3|66
1681771200000|2023-04-17 22:40:00|68198.6|68178.6|68201.1|68181.1|68201.7|68181.7|68197.9|68177.9|139
1681771500000|2023-04-17 22:45:00|68201|68181|68217.7|68197.7|68223|68203|68200.9|68180.9|144
1681771800000|2023-04-17 22:50:00|68217.5|68197.5|68216.3|68196.3|68219.5|68199.5|68216.1|68196.1|71
1681772100000|2023-04-17 22:55:00|68216.2|68196.2|68221.1|68201.1|68226|68206|68216.1|68196.1|236
1681772400000|2023-04-17 23:00:00|68221.4|68201.4|68214.2|68194.2|68223.4|68203.4|68207|68187|210
1681772700000|2023-04-17 23:05:00|68214.1|68194.1|68208.6|68188.6|68214.6|68194.6|68208|68188|85
1681773000000|2023-04-17 23:10:00|68208.7|68188.7|68211.9|68191.9|68214.3|68194.3|68207|68187|120
1681773300000|2023-04-17 23:15:00|68212|68192|68211|68191|68212.4|68192.4|68208.2|68188.2|158
1681773600000|2023-04-17 23:20:00|68211.2|68191.2|68214.3|68194.3|68214.4|68194.4|68210|68190|130
1681773900000|2023-04-17 23:25:00|68214.2|68194.2|68213.4|68193.4|68217.7|68198.7|68213.1|68193.1|159
1681774200000|2023-04-17 23:30:00|68213.3|68193.3|68214|68194|68215.8|68195.8|68212.8|68192.8|171
1681774500000|2023-04-17 23:35:00|68214.1|68194.1|68216.3|68196.3|68217.6|68199.1|68213.8|68193.8|127
1681774800000|2023-04-17 23:40:00|68216.4|68196.4|68212.9|68192.9|68217.2|68197.2|68212.8|68192.8|130
1681775100000|2023-04-17 23:45:00|68213|68193|68210.9|68190.9|68214.6|68194.6|68209.6|68189.6|204
1681775400000|2023-04-17 23:50:00|68210.5|68190.5|68210.9|68190.9|68211.5|68191.5|68209.1|68189.1|200
1681775700000|2023-04-17 23:55:00|68210.4|68190.4|68219.7|68199.7|68224.3|68204.3|68209.8|68189.8|273
1681776000000|2023-04-18 00:00:00|68219.5|68199.5|68214.2|68194.2|68219.8|68199.8|68205.6|68188.1|464
1681776300000|2023-04-18 00:05:00|68213.6|68193.6|68229.5|68209.5|68229.8|68209.8|68211.8|68191.8|325
1681776600000|2023-04-18 00:10:00|68229.4|68209.4|68217.9|68197.9|68233.3|68215|68217.6|68197.6|361
1681776900000|2023-04-18 00:15:00|68217.6|68197.6|68230.1|68210.1|68230.3|68210.3|68211.4|68191.4|253
1681777200000|2023-04-18 00:20:00|68230.2|68210.2|68220.6|68200.6|68230.8|68210.8|68220.2|68200.2|232
1681777500000|2023-04-18 00:25:00|68220.5|68200.5|68216.2|68196.2|68220.5|68200.5|68210.9|68191.3|277
1681777800000|2023-04-18 00:30:00|68216.1|68196.1|68211.9|68191.9|68216.9|68196.9|68205.3|68185.3|286
1681778100000|2023-04-18 00:35:00|68213.7|68193.7|68202.3|68182.3|68213.7|68193.7|68190.9|68170.9|398
1681778400000|2023-04-18 00:40:00|68204.3|68184.3|68193.4|68173.4|68205.2|68185.2|68192.6|68173.3|381
1681778700000|2023-04-18 00:45:00|68193.5|68173.5|68206.6|68186.6|68208.3|68188.3|68191.5|68173.5|358
1681779000000|2023-04-18 00:50:00|68206.4|68186.4|68212.5|68192.5|68224.1|68206.2|68199.8|68182.8|456
1681779300000|2023-04-18 00:55:00|68225|68205|68215|68195|68230.4|68210.4|68214.1|68194.1|444
1681779600000|2023-04-18 01:00:00|68215.1|68195.1|68200.7|68180.7|68218|68199.2|68195.6|68175.6|482
1681779900000|2023-04-18 01:05:00|68200.6|68180.6|68207.1|68187.1|68208.3|68190.5|68197.4|68177.4|428
1681780200000|2023-04-18 01:10:00|68207.3|68187.3|68205.4|68185.4|68213.6|68193.6|68204.9|68184.9|339
1681780500000|2023-04-18 01:15:00|68205.5|68185.5|68220|68200|68223.8|68206|68205.4|68185.4|427
1681780800000|2023-04-18 01:20:00|68220.1|68200.1|68220.1|68200.1|68222.1|68203.2|68213.2|68196|342
1681781100000|2023-04-18 01:25:00|68220|68200|68208.7|68188.7|68226.4|68206.4|68204.3|68184.3|387
1681781400000|2023-04-18 01:30:00|68209.4|68189.4|68196.3|68176.3|68216.1|68196.7|68192.1|68172.1|541
1681781700000|2023-04-18 01:35:00|68195.5|68175.5|68173.6|68158.6|68195.7|68175.7|68173.6|68154.2|509
1681782000000|2023-04-18 01:40:00|68177|68157|68170.9|68155.9|68178.3|68159.5|68157.9|68137.9|596
1681782300000|2023-04-18 01:45:00|68171.1|68156.1|68161|68141|68177.2|68159|68160.3|68140.3|472
1681782600000|2023-04-18 01:50:00|68162.6|68142.6|68170.4|68150.4|68177.8|68158.7|68162.6|68142.6|439
1681782900000|2023-04-18 01:55:00|68170.5|68150.5|68167.8|68147.8|68183|68165.4|68167.2|68147.2|456
1681783200000|2023-04-18 02:00:00|68161.4|68141.4|68197.1|68177.1|68197.7|68177.7|68148.2|68128.2|638
1681783500000|2023-04-18 02:05:00|68197|68177|68175.7|68155.7|68197.9|68179.6|68172.1|68153.7|506
1681783800000|2023-04-18 02:10:00|68176|68156|68181.9|68161.9|68184.1|68164.1|68173.4|68153.6|509
1681784100000|2023-04-18 02:15:00|68182.3|68162.3|68172.7|68152.7|68182.4|68162.4|68164.7|68147.6|450
1681784400000|2023-04-18 02:20:00|68171.8|68151.8|68158.8|68143.8|68179.5|68159.6|68158.6|68140.9|438
1681784700000|2023-04-18 02:25:00|68158.7|68143.7|68163.8|68143.8|68170.3|68151.7|68155.4|68135.4|436
1681785000000|2023-04-18 02:30:00|68163.9|68143.9|68162.1|68142.1|68170|68151.5|68159.1|68139.1|471
1681785300000|2023-04-18 02:35:00|68163.8|68143.8|68173.8|68153.8|68178.4|68158.4|68160|68142.1|488
1681785600000|2023-04-18 02:40:00|68173.9|68153.9|68176.6|68156.6|68189.8|68169.8|68172.4|68152.4|415
1681785900000|2023-04-18 02:45:00|68176.3|68156.3|68164.5|68144.5|68180.1|68161.2|68164.2|68144.2|417
1681786200000|2023-04-18 02:50:00|68165.3|68145.3|68169.4|68149.4|68172.9|68154.2|68162.1|68144.9|416
1681786500000|2023-04-18 02:55:00|68169.3|68149.3|68161.8|68141.8|68170.3|68150.3|68155.1|68137.3|399
1681786800000|2023-04-18 03:00:00|68162.8|68142.8|68147.4|68132.4|68167|68148.5|68144.6|68125.8|491
1681787100000|2023-04-18 03:05:00|68146.2|68131.2|68134.2|68119.2|68155.9|68136.7|68134|68118.1|436
1681787400000|2023-04-18 03:10:00|68134|68119|68133.5|68113.5|68146.2|68126.2|68131.6|68111.6|473
1681787700000|2023-04-18 03:15:00|68134.4|68114.4|68142.9|68122.9|68145.2|68126.2|68131.6|68111.6|395
1681788000000|2023-04-18 03:20:00|68143.1|68123.1|68133.6|68113.6|68148.9|68128.9|68132.5|68112.5|304
1681788300000|2023-04-18 03:25:00|68133.5|68113.5|68135.5|68115.5|68138.6|68118.6|68131.7|68112.6|291
1681788600000|2023-04-18 03:30:00|68135.6|68115.6|68140.9|68120.9|68142.1|68122.1|68134.3|68114.3|386
1681788900000|2023-04-18 03:35:00|68141.3|68121.3|68151.2|68131.2|68151.6|68135.7|68140.6|68120.6|287
1681789200000|2023-04-18 03:40:00|68151.1|68131.1|68147.5|68127.5|68152.3|68133.6|68144.8|68127.3|250
1681789500000|2023-04-18 03:45:00|68147.4|68127.4|68153.5|68138.5|68157.4|68139.9|68145.4|68127.4|300
1681789800000|2023-04-18 03:50:00|68153.3|68138.3|68148.1|68128.1|68156.7|68139.7|68148|68128.1|292
1681790100000|2023-04-18 03:55:00|68147.9|68127.9|68150.7|68130.7|68150.9|68130.9|68144.9|68127.8|239
1681790400000|2023-04-18 04:00:00|68151|68131|68152.8|68132.8|68157.6|68138.4|68150.1|68130.3|364
1681790700000|2023-04-18 04:05:00|68152.7|68132.7|68139.4|68124.4|68153.9|68135.9|68139.4|68124.4|305
1681791000000|2023-04-18 04:10:00|68139.3|68124.3|68139.3|68124.3|68146.4|68129.6|68138.6|68118.6|292
1681791300000|2023-04-18 04:15:00|68139|68124|68140.7|68125.7|68145.1|68126.9|68136.1|68120.8|264
1681791600000|2023-04-18 04:20:00|68141|68126|68148|68128|68148.1|68130|68136.3|68119.9|353
1681791900000|2023-04-18 04:25:00|68148.1|68128.1|68148.6|68133.6|68149.1|68134.1|68142.1|68123.5|262
1681792200000|2023-04-18 04:30:00|68148.7|68133.7|68151.3|68131.3|68151.6|68134.4|68146.3|68129.6|261
1681792500000|2023-04-18 04:35:00|68151.4|68131.4|68149|68134|68151.9|68134.4|68147.6|68129.9|179
1681792800000|2023-04-18 04:40:00|68149.2|68134.2|68160.2|68140.2|68163.1|68143.2|68148.6|68133|301
1681793100000|2023-04-18 04:45:00|68160.1|68140.1|68157.4|68137.4|68161|68143.3|68152.3|68136.6|219
1681793400000|2023-04-18 04:50:00|68157.3|68137.3|68156|68141|68161|68145.5|68153.8|68133.8|232
1681793700000|2023-04-18 04:55:00|68155.8|68140.8|68142.2|68127.2|68156|68141|68141.9|68126|267
1681794000000|2023-04-18 05:00:00|68142.6|68127.6|68137.8|68117.8|68146.4|68128.7|68134|68114|330
1681794300000|2023-04-18 05:05:00|68137.6|68117.6|68147.2|68132.2|68148.6|68133.6|68135.9|68117.4|247
1681794600000|2023-04-18 05:10:00|68147.1|68132.1|68153.4|68133.4|68157.7|68140.9|68146.9|68130.3|289
1681794900000|2023-04-18 05:15:00|68153.5|68133.5|68142.9|68122.9|68155.3|68135.3|68137|68117|324
1681795200000|2023-04-18 05:20:00|68142.8|68122.8|68134.9|68119.9|68146|68126|68133.7|68116|299
1681795500000|2023-04-18 05:25:00|68134.7|68119.7|68132.3|68112.3|68137.3|68119.7|68128.6|68111.8|293
1681795800000|2023-04-18 05:30:00|68132.2|68112.2|68121.8|68101.8|68137.4|68117.4|68116.6|68098.2|336
1681796100000|2023-04-18 05:35:00|68121.7|68101.7|68113.4|68093.4|68130.3|68110.3|68113.4|68093.4|349
1681796400000|2023-04-18 05:40:00|68113.5|68093.5|68120.3|68105.3|68125.9|68106.7|68111.5|68091.5|437
1681796700000|2023-04-18 05:45:00|68119.9|68104.9|68114|68094|68121.7|68105|68111.1|68092.4|313
1681797000000|2023-04-18 05:50:00|68113.7|68093.7|68108.1|68088.1|68125.8|68107.3|68107.7|68087.7|490
1681797300000|2023-04-18 05:55:00|68108|68088|68107.2|68087.2|68115.2|68098.3|68096.4|68078.8|581
1681797600000|2023-04-18 06:00:00|68106.7|68086.7|68113.5|68098.5|68124.1|68104.1|68088.8|68073.8|653
1681797900000|2023-04-18 06:05:00|68113.8|68098.8|68120.1|68105.1|68140.5|68125.5|68105.6|68090.6|610
1681798200000|2023-04-18 06:10:00|68119|68104|68125.1|68110.1|68131.2|68116.2|68114.1|68099.1|495
1681798500000|2023-04-18 06:15:00|68124.8|68109.8|68137.8|68122.8|68149.7|68134.7|68121.4|68106.4|523
1681798800000|2023-04-18 06:20:00|68137.3|68122.3|68136.4|68121.4|68148.8|68133.8|68131|68116|485
1681799100000|2023-04-18 06:25:00|68136.5|68121.5|68116.9|68101.9|68145.1|68130.1|68116|68101|511
1681799400000|2023-04-18 06:30:00|68117|68102|68088.1|68073.1|68118.8|68103.8|68086.9|68071.9|470
1681799700000|2023-04-18 06:35:00|68087.6|68072.6|68083.5|68068.5|68094.5|68079.5|68076.5|68061.5|508
1681800000000|2023-04-18 06:40:00|68082.7|68067.7|68097.9|68082.9|68104.7|68089.7|68075.5|68060.5|491
1681800300000|2023-04-18 06:45:00|68098|68083|68080.3|68065.3|68107.9|68092.9|68080.2|68065.2|431
1681800600000|2023-04-18 06:50:00|68080.2|68065.2|68053|68038|68089.4|68074.4|68043|68028|564
1681800900000|2023-04-18 06:55:00|68052.9|68037.9|68062.9|68047.9|68062.9|68047.9|68041.2|68025.5|521
1681801200000|2023-04-18 07:00:00|68064.7|68049.7|68043.7|68028.7|68071.3|68056.3|68043.4|68028.4|687
1681801500000|2023-04-18 07:05:00|68044.4|68029.4|68075.1|68060.1|68076.4|68061.4|68035.4|68020.4|595
1681801800000|2023-04-18 07:10:00|68075.2|68060.2|68045.5|68030.5|68076.9|68061.9|68041.9|68026.9|548
1681802100000|2023-04-18 07:15:00|68047.1|68032.1|68004.3|67989.3|68047.1|68032.1|68000.9|67985.9|642
1681802400000|2023-04-18 07:20:00|68004.2|67989.2|68008.3|67993.3|68020.7|68005.7|67991.8|67976.8|601
1681802700000|2023-04-18 07:25:00|68012.1|67997.1|67997.1|67982.1|68022.6|68003.4|67996.8|67981.8|518
1681803000000|2023-04-18 07:30:00|67998.3|67983.3|68004.6|67989.6|68013.3|67998.3|67992.4|67977.4|567
1681803300000|2023-04-18 07:35:00|68006.2|67991.2|67973.1|67958.1|68007.7|67992.7|67971.6|67956.6|591
1681803600000|2023-04-18 07:40:00|67973.2|67958.2|68002.5|67987.5|68005.8|67990.8|67973.2|67958.2|564
1681803900000|2023-04-18 07:45:00|68004.1|67989.1|67986|67971|68008.2|67993.2|67975.3|67960.3|608
1681804200000|2023-04-18 07:50:00|67985.6|67970.6|67961.5|67946.5|67985.6|67970.6|67944|67928.4|676
1681804500000|2023-04-18 07:55:00|67961.3|67946.3|67936|67921|67969.3|67954.3|67933.2|67916.4|685
1681804800000|2023-04-18 08:00:00|67936.7|67921.7|67928.2|67913.2|67963.3|67945.9|67926.1|67911.1|703
1681805100000|2023-04-18 08:05:00|67928.3|67913.3|67915.6|67900.6|67943.6|67928.6|67906.1|67891.1|625
1681805400000|2023-04-18 08:10:00|67915.7|67900.7|67930.1|67915.1|67936.4|67921.4|67913.5|67898.5|563
1681805700000|2023-04-18 08:15:00|67930.2|67915.2|67912.9|67897.9|67932.7|67917.7|67897.3|67882.3|525
1681806000000|2023-04-18 08:20:00|67912.7|67897.7|67948.1|67933.1|67951|67934.6|67912.7|67897.7|537
1681806300000|2023-04-18 08:25:00|67948.5|67933.5|67941.4|67926.4|67948.5|67933.5|67928.1|67913.1|529
1681806600000|2023-04-18 08:30:00|67941.5|67926.5|67918.3|67903.3|67941.7|67926.7|67918.3|67903.3|572
1681806900000|2023-04-18 08:35:00|67916.6|67901.6|67910.9|67895.9|67919.8|67904.8|67899.9|67884.9|539
1681807200000|2023-04-18 08:40:00|67910.8|67895.8|67918.5|67903.5|67934.8|67919.8|67909.7|67894.7|579
1681807500000|2023-04-18 08:45:00|67918.3|67903.3|67899.4|67884.4|67918.4|67903.4|67885.1|67870.1|561
1681807800000|2023-04-18 08:50:00|67899.6|67884.6|67874.6|67859.6|67907.1|67892.1|67872.7|67857.7|544
1681808100000|2023-04-18 08:55:00|67874.4|67859.4|67875|67855|67881.7|67866.7|67861.7|67844.3|598
1681808400000|2023-04-18 09:00:00|67875.6|67855.6|67905.8|67890.8|67917.9|67902.1|67875.6|67855.6|723
1681808700000|2023-04-18 09:05:00|67905.9|67890.9|67920.8|67905.8|67923.5|67908.5|67897.2|67882.2|562
1681809000000|2023-04-18 09:10:00|67920.5|67905.5|67895.6|67880.6|67920.5|67905.5|67892.8|67877.8|507
1681809300000|2023-04-18 09:15:00|67895.5|67880.5|67863.5|67848.5|67903.9|67888.9|67863.5|67848.5|564
1681809600000|2023-04-18 09:20:00|67863.1|67848.1|67896.4|67881.4|67896.7|67881.7|67860.8|67845.8|593
1681809900000|2023-04-18 09:25:00|67896.3|67881.3|67911.7|67896.7|67917.5|67902.5|67896.2|67881.2|600
1681810200000|2023-04-18 09:30:00|67911.8|67896.8|67915|67900|67919.2|67904.2|67895.2|67880.2|576
1681810500000|2023-04-18 09:35:00|67915.1|67900.1|67916.9|67901.9|67925|67910|67913.5|67898.5|475
1681810800000|2023-04-18 09:40:00|67917|67902|67920.9|67905.9|67927.6|67912.6|67909|67894|488
1681811100000|2023-04-18 09:45:00|67921|67906|67930|67915|67934.6|67919.6|67920.6|67905.6|404
1681811400000|2023-04-18 09:50:00|67930.1|67915.1|67923.5|67908.5|67934.1|67919.1|67915.5|67900.5|481
1681811700000|2023-04-18 09:55:00|67923.3|67908.3|67906.9|67891.9|67929|67914|67905.4|67890.4|451
1681812000000|2023-04-18 10:00:00|67906.4|67891.4|67933.6|67918.6|67936.5|67921.5|67905.1|67890.1|499
1681812300000|2023-04-18 10:05:00|67933.3|67918.3|67934.3|67919.3|67934.3|67919.3|67924.2|67909.2|472
1681812600000|2023-04-18 10:10:00|67934.2|67919.2|67918.7|67903.7|67943.7|67928.7|67915|67900|437
1681812900000|2023-04-18 10:15:00|67918.9|67903.9|67912.1|67897.1|67923.2|67908.2|67909.2|67894.2|490
1681813200000|2023-04-18 10:20:00|67912|67897|67909.9|67894.9|67912.1|67897.1|67896.1|67881.1|470
1681813500000|2023-04-18 10:25:00|67910|67895|67909.7|67894.7|67914.4|67899.4|67900.8|67885.8|434
1681813800000|2023-04-18 10:30:00|67909.5|67894.5|67906.4|67891.4|67920.3|67905.3|67899.4|67884.4|475
1681814100000|2023-04-18 10:35:00|67906.3|67891.3|67908.9|67893.9|67914.7|67899.7|67901.5|67886.5|362
1681814400000|2023-04-18 10:40:00|67908.8|67893.8|67906.4|67891.4|67910.5|67895.5|67900.2|67885.2|437
1681814700000|2023-04-18 10:45:00|67906.5|67891.5|67902.1|67887.1|67917.9|67902.9|67902.1|67887.1|504
1681815000000|2023-04-18 10:50:00|67904|67889|67881.5|67866.5|67904|67889|67877.6|67862.6|473
1681815300000|2023-04-18 10:55:00|67881.4|67866.4|67896.4|67881.4|67896.6|67881.6|67874.6|67859.6|492
1681815600000|2023-04-18 11:00:00|67884.3|67869.3|67885.8|67870.8|67896|67881|67884.2|67869.2|523
1681815900000|2023-04-18 11:05:00|67885.6|67870.6|67901|67886|67904.9|67889.9|67882.7|67867.7|421
1681816200000|2023-04-18 11:10:00|67900.9|67885.9|67892.9|67877.9|67901.1|67886.1|67889.1|67874.1|480
1681816500000|2023-04-18 11:15:00|67893.7|67878.7|67921.5|67906.5|67922.4|67907.4|67893.6|67878.6|438
1681816800000|2023-04-18 11:20:00|67921.4|67906.4|67928.7|67913.7|67939.9|67924.9|67921.3|67906.3|463
1681817100000|2023-04-18 11:25:00|67928.6|67913.6|67936.8|67921.8|67940.9|67925.9|67922|67907|527
1681817400000|2023-04-18 11:30:00|67936.7|67921.7|67913.1|67898.1|67937.2|67922.2|67912.8|67897.8|501
1681817700000|2023-04-18 11:35:00|67913.2|67898.2|67932.1|67917.1|67940.1|67925.1|67913|67898|446
1681818000000|2023-04-18 11:40:00|67931.9|67916.9|67910|67895|67932.2|67917.2|67906.7|67891.7|472
1681818300000|2023-04-18 11:45:00|67909.9|67894.9|67928.9|67913.9|67933.5|67918.5|67908.1|67893.1|529
1681818600000|2023-04-18 11:50:00|67928.7|67913.7|67921.6|67906.6|67942.2|67927.2|67921.3|67906.3|553
1681818900000|2023-04-18 11:55:00|67921.8|67906.8|67954.8|67939.8|67958.3|67943.3|67914.7|67899.7|740
1681819200000|2023-04-18 12:00:00|67954.5|67939.5|67947.3|67932.3|67959.5|67944.5|67930.5|67915.5|721
1681819500000|2023-04-18 12:05:00|67947.2|67932.2|67921.8|67906.8|67947.3|67932.3|67912.3|67897.3|543
1681819800000|2023-04-18 12:10:00|67921.9|67906.9|67940|67925|67947.1|67932.1|67921.9|67906.9|604
1681820100000|2023-04-18 12:15:00|67942.6|67927.6|67935.4|67920.4|67953|67938|67929.5|67914.5|577
1681820400000|2023-04-18 12:20:00|67935.9|67920.9|67909|67894|67940.1|67925.1|67904.3|67889.3|587
1681820700000|2023-04-18 12:25:00|67909.1|67894.1|67918.3|67903.3|67922.1|67903.4|67902.4|67887.4|464
1681821000000|2023-04-18 12:30:00|67918|67903|67917.1|67902.1|67921.6|67903.7|67880.7|67865.7|634
1681821300000|2023-04-18 12:35:00|67916.8|67901.8|67957.7|67942.7|67967.9|67952.9|67911.2|67896.2|602
1681821600000|2023-04-18 12:40:00|67958|67943|67946|67931|67958.3|67943.3|67944.2|67929.2|536
1681821900000|2023-04-18 12:45:00|67945.8|67930.8|67983.1|67968.1|67988.8|67973.8|67945.3|67930.3|641
1681822200000|2023-04-18 12:50:00|67987.2|67972.2|68023.6|68008.6|68026.9|68011.9|67983.3|67968.3|710
1681822500000|2023-04-18 12:55:00|68022.7|68007.7|68019.2|68004.2|68024.4|68009.4|68008.5|67993.5|636
1681822800000|2023-04-18 13:00:00|68019.3|68004.3|68026.8|68011.8|68039.2|68024.2|68015.6|68000.6|703
1681823100000|2023-04-18 13:05:00|68027|68012|67999.7|67984.7|68033|68018|67988.2|67973.2|623
1681823400000|2023-04-18 13:10:00|68000.1|67985.1|68027.8|68012.8|68028.4|68013.4|67998|67983|612
1681823700000|2023-04-18 13:15:00|68027.7|68012.7|68065|68050|68076|68061|68027.6|68012.6|682
1681824000000|2023-04-18 13:20:00|68064.5|68049.5|68069|68054|68077.7|68062.7|68053.4|68038.4|643
1681824300000|2023-04-18 13:25:00|68069.6|68054.6|68055.5|68040.5|68075.9|68060.9|68053.5|68038.5|662
1681824600000|2023-04-18 13:30:00|68054.9|68039.9|68082.4|68067.4|68099|68084|68053.2|68038.2|769
1681824900000|2023-04-18 13:35:00|68081.9|68066.9|68057.8|68042.8|68082|68067|68048.2|68033.2|651
1681825200000|2023-04-18 13:40:00|68057.7|68042.7|68032.4|68017.4|68057.8|68042.8|68020.5|68005.5|674
1681825500000|2023-04-18 13:45:00|68033.2|68018.2|67995.7|67980.7|68038.4|68023.4|67982.6|67967.6|660
1681825800000|2023-04-18 13:50:00|67996.1|67981.1|67979.5|67964.5|68002.5|67987.5|67964.7|67949.7|722
1681826100000|2023-04-18 13:55:00|67979.7|67964.7|68008|67993|68008|67993|67972.5|67957.5|620
1681826400000|2023-04-18 14:00:00|68007.8|67992.8|68002.1|67987.1|68035.2|68020.2|67998.5|67983.5|765
1681826700000|2023-04-18 14:05:00|68002.2|67987.2|67963.4|67948.4|68022.6|68007.6|67956.6|67941.6|767
1681827000000|2023-04-18 14:10:00|67961.6|67946.6|67974.3|67959.3|67984.3|67969.3|67947.9|67932.9|744
1681827300000|2023-04-18 14:15:00|67974.6|67959.6|67959.4|67944.4|67984|67969|67957.4|67942.4|640
1681827600000|2023-04-18 14:20:00|67959.3|67944.3|67941.6|67926.6|67964.9|67949.9|67934.1|67919.1|594
1681827900000|2023-04-18 14:25:00|67941.1|67926.1|67955.2|67940.2|67966.7|67951.7|67938.9|67923.9|733
1681828200000|2023-04-18 14:30:00|67956.1|67941.1|67952.1|67937.1|67982|67967|67935|67920|742
1681828500000|2023-04-18 14:35:00|67951|67936|67940.4|67925.4|67958.7|67943.7|67937.8|67922.8|672
1681828800000|2023-04-18 14:40:00|67940.1|67925.1|67967.9|67952.9|67973.6|67958.6|67924|67909|710
1681829100000|2023-04-18 14:45:00|67968.3|67953.3|67950.1|67935.1|67971|67956|67940.5|67925.5|684
1681829400000|2023-04-18 14:50:00|67950|67935|67969.4|67954.4|67976.1|67961.1|67941.1|67926.1|721
1681829700000|2023-04-18 14:55:00|67969.3|67954.3|67978.4|67963.4|67993.6|67978.6|67956.8|67941.8|742
1681830000000|2023-04-18 15:00:00|67978.3|67963.3|67987.1|67972.1|67994.5|67979.5|67967.4|67952.4|742
1681830300000|2023-04-18 15:05:00|67987.2|67972.2|67975.9|67960.9|67990.7|67975.7|67962.8|67947.8|567
1681830600000|2023-04-18 15:10:00|67977.1|67962.1|67986.8|67971.8|67990.8|67975.8|67972.6|67957.6|583
1681830900000|2023-04-18 15:15:00|67986.7|67971.7|67972.4|67957.4|67988.1|67973.1|67971.7|67956.7|439
1681831200000|2023-04-18 15:20:00|67972.9|67957.9|67962.7|67947.7|67987.8|67972.8|67960.3|67945.3|567
1681831500000|2023-04-18 15:25:00|67962.8|67947.8|67965.6|67950.6|67970.4|67955.4|67953.3|67938.3|509
1681831800000|2023-04-18 15:30:00|67966.6|67951.6|67962.1|67947.1|67972.5|67957.5|67951.5|67936.5|449
1681832100000|2023-04-18 15:35:00|67962.4|67947.4|67998.7|67983.7|68014.4|67999.4|67962.4|67947.4|512
1681832400000|2023-04-18 15:40:00|67998.8|67983.8|67992.7|67977.7|68005.1|67990.1|67983.7|67968.7|516
1681832700000|2023-04-18 15:45:00|67992.6|67977.6|68006.2|67991.2|68013.8|67998.8|67992.3|67977.3|462
1681833000000|2023-04-18 15:50:00|68006.1|67991.1|68004.8|67989.8|68014|67999|68002.5|67987.5|443
1681833300000|2023-04-18 15:55:00|68004.9|67989.9|68008.1|67993.1|68011.9|67996.9|67998.4|67983.4|434
1681833600000|2023-04-18 16:00:00|68007.4|67992.4|68011|67996|68023.4|68008.4|68006.5|67991.5|473
1681833900000|2023-04-18 16:05:00|68011.1|67996.1|67978.2|67963.2|68011.1|67996.1|67974|67959|378
1681834200000|2023-04-18 16:10:00|67978.4|67963.4|67992.2|67977.2|67993.9|67978.9|67978.4|67963.4|450
1681834500000|2023-04-18 16:15:00|67992.3|67977.3|67981.8|67966.8|67994.2|67979.2|67981.5|67966.5|482
1681834800000|2023-04-18 16:20:00|67983.2|67968.2|67985.6|67970.6|67990|67975|67975.6|67960.6|406
1681835100000|2023-04-18 16:25:00|67985.7|67970.7|67981.3|67966.3|67989.7|67974.7|67977.9|67962.9|347
1681835400000|2023-04-18 16:30:00|67981.5|67966.5|67961.6|67946.6|67981.5|67966.5|67958.1|67943.1|383
1681835700000|2023-04-18 16:35:00|67961.5|67946.5|67973.3|67958.3|67973.7|67958.7|67957.4|67942.4|404
1681836000000|2023-04-18 16:40:00|67973.4|67958.4|67967.4|67952.4|67974.5|67959.5|67967.4|67952.4|384
1681836300000|2023-04-18 16:45:00|67967.5|67952.5|67952.6|67937.6|67973.5|67958.5|67952.2|67937.2|298
1681836600000|2023-04-18 16:50:00|67952.7|67937.7|67949.4|67934.4|67964.6|67949.6|67948.5|67933.5|406
1681836900000|2023-04-18 16:55:00|67948.9|67933.9|67923.3|67908.3|67954.9|67939.9|67923.1|67908.1|346
1681837200000|2023-04-18 17:00:00|67923.2|67908.2|67929.5|67914.5|67937.3|67922.3|67923.2|67908.2|325
1681837500000|2023-04-18 17:05:00|67928.1|67913.1|67930.6|67915.6|67935.9|67920.9|67925.5|67910.5|402
1681837800000|2023-04-18 17:10:00|67930.8|67915.8|67927.4|67912.4|67935.2|67920.2|67921.7|67906.7|375
1681838100000|2023-04-18 17:15:00|67927.5|67912.5|67926.6|67911.6|67935.7|67920.7|67923.1|67908.1|383
1681838400000|2023-04-18 17:20:00|67926.4|67911.4|67923.2|67908.2|67937.8|67922.8|67923.2|67908.2|390
1681838700000|2023-04-18 17:25:00|67923.3|67908.3|67932.1|67917.1|67933.2|67918.2|67918.4|67903.4|418
1681839000000|2023-04-18 17:30:00|67932.9|67917.9|67930.9|67915.9|67937.2|67922.2|67921.3|67906.3|336
1681839300000|2023-04-18 17:35:00|67931|67916|67937.7|67922.7|67943|67928|67930.7|67915.7|281
1681839600000|2023-04-18 17:40:00|67937|67922|67930.8|67915.8|67941.8|67926.8|67929|67914|343
1681839900000|2023-04-18 17:45:00|67930.6|67915.6|67932.8|67917.8|67933.3|67918.3|67927.6|67912.6|297
1681840200000|2023-04-18 17:50:00|67932.7|67917.7|67929.3|67914.3|67937.3|67922.3|67925.6|67910.6|240
1681840500000|2023-04-18 17:55:00|67929.8|67914.8|67936.2|67921.2|67941.1|67926.1|67929.2|67914.2|327
1681840800000|2023-04-18 18:00:00|67936.1|67921.1|67932.1|67917.1|67942.6|67927.6|67930|67915|289
1681841100000|2023-04-18 18:05:00|67932.2|67917.2|67926.5|67911.5|67935.5|67920.5|67926.3|67911.3|270
1681841400000|2023-04-18 18:10:00|67926.6|67911.6|67923|67908|67930.3|67915.3|67915|67900|282
1681841700000|2023-04-18 18:15:00|67922.9|67907.9|67915.7|67900.7|67927.5|67912.5|67915.3|67900.3|353
1681842000000|2023-04-18 18:20:00|67914.8|67899.8|67903.4|67888.4|67918.6|67903.6|67902|67887|297
1681842300000|2023-04-18 18:25:00|67903.1|67888.1|67903.1|67888.1|67905.7|67890.7|67902.1|67887.1|200
1681842600000|2023-04-18 18:30:00|67903|67888|67902.6|67887.6|67911.8|67896.8|67900|67885|374
1681842900000|2023-04-18 18:35:00|67902.7|67887.7|67902.5|67887.5|67911.9|67896.9|67900.2|67885.2|351
1681843200000|2023-04-18 18:40:00|67902.6|67887.6|67918.6|67903.6|67928.5|67913.5|67902.5|67887.5|383
1681843500000|2023-04-18 18:45:00|67918.4|67903.4|67921.7|67906.7|67932.3|67917.3|67916|67901|410
1681843800000|2023-04-18 18:50:00|67922|67907|67934.6|67919.6|67934.7|67919.7|67918.9|67903.9|361
1681844100000|2023-04-18 18:55:00|67935.8|67920.8|67917.9|67902.9|67937|67922|67910.1|67895.1|495
1681844400000|2023-04-18 19:00:00|67917.7|67902.7|67909|67894|67917.7|67902.7|67903.6|67888.6|409
1681844700000|2023-04-18 19:05:00|67908.9|67893.9|67905.5|67890.5|67908.9|67893.9|67899.9|67884.9|247
1681845000000|2023-04-18 19:10:00|67905.4|67890.4|67903.1|67888.1|67907.7|67892.7|67898.3|67883.3|362
1681845300000|2023-04-18 19:15:00|67902.7|67887.7|67904.1|67889.1|67905|67890|67898.7|67883.7|273
1681845600000|2023-04-18 19:20:00|67904.2|67889.2|67916|67901|67916.1|67901.1|67902.7|67887.7|312
1681845900000|2023-04-18 19:25:00|67915.9|67900.9|67916|67901|67920.1|67905.1|67902.9|67887.9|444
1681846200000|2023-04-18 19:30:00|67916.3|67901.3|67915.1|67900.1|67929.1|67914.1|67914.6|67899.6|428
1681846500000|2023-04-18 19:35:00|67914.7|67899.7|67910.6|67895.6|67914.7|67899.7|67906.1|67891.1|346
1681846800000|2023-04-18 19:40:00|67910.5|67895.5|67906.1|67891.1|67912.2|67897.2|67902.5|67887.5|373
1681847100000|2023-04-18 19:45:00|67905.2|67890.2|67919.7|67904.7|67920.8|67905.8|67904.1|67889.1|411
1681847400000|2023-04-18 19:50:00|67920.4|67905.4|67923.6|67908.6|67928.6|67913.6|67920.4|67905.4|395
1681847700000|2023-04-18 19:55:00|67923.9|67908.9|67921.6|67906.6|67926.7|67911.7|67919.6|67904.6|369
1681848000000|2023-04-18 20:00:00|67921.8|67906.8|67919.5|67904.5|67926.4|67911.4|67914.9|67899.9|303
1681848300000|2023-04-18 20:05:00|67919.3|67904.3|67917.4|67902.4|67927.3|67912.3|67917.3|67902.3|191
1681848600000|2023-04-18 20:10:00|67917.2|67902.2|67922.3|67907.3|67924.6|67909.6|67915.9|67900.9|188
1681848900000|2023-04-18 20:15:00|67922.5|67907.5|67910.8|67895.8|67922.5|67907.5|67910.3|67895.3|219
1681849200000|2023-04-18 20:20:00|67910.6|67895.6|67908.2|67893.2|67910.8|67895.8|67908.2|67893.2|92
1681849500000|2023-04-18 20:25:00|67908.3|67893.3|67908.7|67888.7|67916.2|67898.6|67907|67888.7|181
1681849800000|2023-04-18 20:30:00|67908.6|67888.6|67923.2|67903.2|67928.2|67909.7|67906.2|67888.6|255
1681850100000|2023-04-18 20:35:00|67923.3|67903.3|67913|67898|67927.4|67907.8|67912.1|67897.1|220
1681850400000|2023-04-18 20:40:00|67913.1|67898.1|67919.9|67899.9|67922.4|67902.4|67912.1|67896.8|190
1681850700000|2023-04-18 20:45:00|67921.5|67901.5|67917.5|67897.5|67922.5|67902.5|67917.4|67897.4|132
1681851000000|2023-04-18 20:50:00|67917.6|67897.6|67918.7|67898.7|67921.3|67904|67914.5|67896.5|188
1681851300000|2023-04-18 20:55:00|67918.5|67898.5|67926.6|67886.4|67927.1|67899.2|67907.4|67885|275
1681851600000|2023-04-18 21:00:00|67931.3|67880.1|67934.9|67895.6|67937.6|67895.6|67924.2|67878.1|35
1681851900000|2023-04-18 21:05:00|67935.1|67895.4|67934.6|67893.5|67939.2|67898.1|67932.5|67881.7|64
1681852200000|2023-04-18 21:10:00|67934.5|67893.7|67976|67881.1|67976.7|67893.7|67934.4|67880|85
1681852500000|2023-04-18 21:15:00|67976.3|67881|67972.1|67890.6|67976.3|67890.8|67969.4|67879.4|58
1681852800000|2023-04-18 21:20:00|67972.2|67890.5|67969|67895.7|67972.4|67895.7|67965.7|67888.9|25
1681853100000|2023-04-18 21:25:00|67968.9|67895.8|67969.3|67895.9|67969.3|67895.9|67965.4|67894.3|48
1681853400000|2023-04-18 21:30:00|67968.9|67895.8|67951.9|67897.4|67969.6|67901.2|67935.5|67893.1|275
1681853700000|2023-04-18 21:35:00|67952|67897.3|67947.2|67898.3|67952.9|67898.9|67947.2|67897.3|288
1681854000000|2023-04-18 21:40:00|67950.5|67898.4|67954.8|67897|67986.3|67898.6|67947|67883.9|341
1681854300000|2023-04-18 21:45:00|67948.2|67897.6|67948|67896.2|67951.3|67897.9|67941.5|67893.8|314
1681854600000|2023-04-18 21:50:00|67947.8|67896.5|67954.5|67891.5|67973.4|67902.2|67933.1|67881.4|340
1681854900000|2023-04-18 21:55:00|67958.4|67891.7|67919.8|67885.8|67958.4|67892.6|67919.8|67873.9|270
1681855200000|2023-04-18 22:00:00|67919.5|67885.7|67908.5|67888.5|67926.8|67894.9|67905.9|67882.7|294
1681855500000|2023-04-18 22:05:00|67908.6|67888.6|67903.1|67883.1|67918.1|67898.1|67903|67883|171
1681855800000|2023-04-18 22:10:00|67903|67883|67903|67883|67906.6|67886.6|67900|67880|243
1681856100000|2023-04-18 22:15:00|67903.3|67883.3|67904|67884|67904.9|67884.9|67902.5|67882.5|192
1681856400000|2023-04-18 22:20:00|67904.1|67884.1|67903.1|67883.1|67906|67886|67902.6|67882.6|316
1681856700000|2023-04-18 22:25:00|67903.2|67883.2|67908.5|67888.5|67910.1|67890.1|67902|67882|367
1681857000000|2023-04-18 22:30:00|67908.7|67888.7|67917.2|67897.2|67919|67899|67908.7|67888.7|160
1681857300000|2023-04-18 22:35:00|67917.3|67897.3|67917.5|67897.5|67918.9|67898.9|67914.7|67894.7|123
1681857600000|2023-04-18 22:40:00|67917.6|67897.6|67913.8|67893.8|67917.6|67897.6|67912.4|67892.4|108
1681857900000|2023-04-18 22:45:00|67914|67894|67912.3|67892.3|67915.4|67895.4|67910.4|67890.4|107
1681858200000|2023-04-18 22:50:00|67912.2|67892.2|67911|67891|67913|67893|67910.6|67890.6|163
1681858500000|2023-04-18 22:55:00|67910.9|67890.9|67909.3|67889.3|67911.8|67891.8|67909.3|67889.3|123
1681858800000|2023-04-18 23:00:00|67909.1|67889.1|67908.4|67888.4|67912.7|67892.7|67908|67888|169
1681859100000|2023-04-18 23:05:00|67908.5|67888.5|67906.1|67886.1|67909.6|67889.6|67900.8|67880.8|203
1681859400000|2023-04-18 23:10:00|67906|67886|67898.7|67878.7|67906.2|67886.2|67897.8|67877.8|164
1681859700000|2023-04-18 23:15:00|67898.9|67878.9|67902.9|67882.9|67903.5|67883.5|67896.3|67876.3|203
1681860000000|2023-04-18 23:20:00|67902.8|67882.8|67902.6|67882.6|67903.2|67883.2|67899.4|67879.4|204
1681860300000|2023-04-18 23:25:00|67903.2|67883.2|67902.9|67882.9|67905.1|67885.1|67902.3|67882.3|118
1681860600000|2023-04-18 23:30:00|67902.8|67882.8|67898.8|67878.8|67904.1|67884.1|67894.5|67874.5|159
1681860900000|2023-04-18 23:35:00|67898.9|67878.9|67897.9|67877.9|67903.3|67883.3|67896.9|67876.9|168
1681861200000|2023-04-18 23:40:00|67897.8|67877.8|67895.1|67875.1|67898.2|67878.2|67890.5|67873.3|178
1681861500000|2023-04-18 23:45:00|67895.2|67875.2|67901.3|67881.3|67904.2|67884.2|67895|67875|198
1681861800000|2023-04-18 23:50:00|67901.4|67881.4|67909.1|67889.1|67909.1|67889.1|67899.5|67879.5|345
1681862100000|2023-04-18 23:55:00|67909.3|67889.3|67903.3|67883.3|67909.5|67889.5|67897.5|67877.5|344
1681862400000|2023-04-19 00:00:00|67902.8|67882.8|67902.3|67882.3|67904.6|67884.6|67881.7|67861.7|525
1681862700000|2023-04-19 00:05:00|67902.2|67882.2|67891.4|67871.4|67903.6|67883.6|67888.3|67868.3|363
1681863000000|2023-04-19 00:10:00|67891.5|67871.5|67895.2|67880.2|67896.9|67880.4|67889.2|67870|373
1681863300000|2023-04-19 00:15:00|67895.3|67880.3|67901.3|67881.3|67903.2|67888.2|67894.5|67879|334
1681863600000|2023-04-19 00:20:00|67901.5|67881.5|67906.4|67886.4|67907.3|67888|67893.2|67876.2|416
1681863900000|2023-04-19 00:25:00|67906.3|67886.3|67913.5|67893.5|67915.8|67896.8|67903|67884.5|417
1681864200000|2023-04-19 00:30:00|67913.2|67893.2|67901|67886|67913.7|67893.7|67901|67883.4|358
1681864500000|2023-04-19 00:35:00|67900.9|67885.9|67902.5|67882.5|67907.2|67887.5|67892.5|67874.9|315
1681864800000|2023-04-19 00:40:00|67902.3|67882.3|67894.4|67879.4|67902.9|67885.8|67893.8|67877.8|264
1681865100000|2023-04-19 00:45:00|67895.3|67880.3|67881.1|67866.1|67895.7|67880.7|67877.1|67862.1|351
1681865400000|2023-04-19 00:50:00|67881.2|67866.2|67872.2|67857.2|67884.5|67869.5|67861.8|67842.7|492
1681865700000|2023-04-19 00:55:00|67871.6|67856.6|67855.7|67840.7|67873.3|67858.3|67855.4|67840.4|466
1681866000000|2023-04-19 01:00:00|67855.8|67840.8|67866.9|67846.9|67872|67852|67850.2|67830.2|521
1681866300000|2023-04-19 01:05:00|67866.8|67846.8|67864.4|67844.4|67867.9|67847.9|67858.2|67838.2|390
1681866600000|2023-04-19 01:10:00|67864.3|67844.3|67857.9|67837.9|67865.3|67845.3|67852.3|67834.2|371
1681866900000|2023-04-19 01:15:00|67857.7|67837.7|67865.6|67845.6|67868.2|67848.2|67857|67837|357
1681867200000|2023-04-19 01:20:00|67865.8|67845.8|67874.7|67859.7|67883.1|67866.5|67863|67843|403
1681867500000|2023-04-19 01:25:00|67875.9|67860.9|67871.9|67856.9|67885.9|67865.9|67870.2|67855.2|362
1681867800000|2023-04-19 01:30:00|67871.8|67856.8|67895.3|67875.3|67900.7|67883.2|67871.8|67855.7|440
1681868100000|2023-04-19 01:35:00|67895.4|67875.4|67901.1|67881.1|67903.8|67886.1|67886.5|67868.3|430
1681868400000|2023-04-19 01:40:00|67901|67881|67903.8|67883.8|67920.2|67901.9|67900.7|67880.7|488
1681868700000|2023-04-19 01:45:00|67903.9|67883.9|67913.7|67893.7|67915.9|67899.6|67896.1|67877.7|487
1681869000000|2023-04-19 01:50:00|67913.8|67893.8|67921.8|67901.8|67922.2|67902.2|67906.8|67886.8|484
1681869300000|2023-04-19 01:55:00|67921.3|67901.3|67943.9|67923.9|67951.2|67931.2|67918.2|67898.2|576
1681869600000|2023-04-19 02:00:00|67943.5|67923.5|67965.6|67945.6|67972.4|67952.9|67943.4|67923.4|579
1681869900000|2023-04-19 02:05:00|67965.4|67945.4|67962.6|67942.6|67969.9|67952.4|67959.1|67939.1|478
1681870200000|2023-04-19 02:10:00|67962.5|67942.5|67949.8|67929.8|67962.5|67942.5|67947.1|67927.1|454
1681870500000|2023-04-19 02:15:00|67949.6|67929.6|67963.6|67943.6|67966.3|67946.3|67944.2|67924.2|386
1681870800000|2023-04-19 02:20:00|67963.5|67943.5|67957.4|67937.4|67967|67947|67947.1|67927.1|410
1681871100000|2023-04-19 02:25:00|67957.2|67937.2|67935.1|67915.1|67959.6|67939.6|67934.2|67914.2|431
1681871400000|2023-04-19 02:30:00|67935.2|67915.2|67919.1|67899.1|67936.2|67916.2|67919.1|67899.1|392
1681871700000|2023-04-19 02:35:00|67919.4|67899.4|67923|67903|67931.6|67912.6|67916.4|67896.5|394
1681872000000|2023-04-19 02:40:00|67922.8|67902.8|67926.1|67906.1|67926.1|67908.6|67921|67901|330
1681872300000|2023-04-19 02:45:00|67926|67906|67924.7|67904.7|67936|67918.6|67919.6|67899.6|404
1681872600000|2023-04-19 02:50:00|67924.8|67904.8|67921.9|67901.9|67928.3|67908.3|67921.1|67901.1|324
1681872900000|2023-04-19 02:55:00|67921.3|67901.3|67914.5|67899.5|67922.3|67906.7|67914.3|67896.7|304
1681873200000|2023-04-19 03:00:00|67914.1|67899.1|67916.7|67896.7|67920.3|67900.3|67907.5|67887.9|398
1681873500000|2023-04-19 03:05:00|67916.9|67896.9|67922.4|67902.4|67922.8|67904|67914.9|67896.9|270
1681873800000|2023-04-19 03:10:00|67922.8|67902.8|67931.7|67911.7|67933.5|67915.7|67921.6|67902.8|370
1681874100000|2023-04-19 03:15:00|67931.6|67911.6|67930.3|67910.3|67936|67916|67927.7|67907.7|224
1681874400000|2023-04-19 03:20:00|67929.7|67909.7|67923.9|67903.9|67937.1|67917.1|67923.7|67903.7|308
1681874700000|2023-04-19 03:25:00|67924|67904|67918.7|67898.7|67925.5|67905.5|67916.7|67896.7|278
1681875000000|2023-04-19 03:30:00|67918.6|67898.6|67918.9|67898.9|67919.7|67899.7|67911.7|67891.7|295
1681875300000|2023-04-19 03:35:00|67919|67899|67928.6|67908.6|67931.9|67911.9|67913.1|67893.1|330
1681875600000|2023-04-19 03:40:00|67928.7|67908.7|67931.4|67911.4|67934.6|67914.6|67925.7|67905.7|297
1681875900000|2023-04-19 03:45:00|67932|67912|67934.8|67919.8|67940.9|67920.9|67931.4|67911.4|216
1681876200000|2023-04-19 03:50:00|67934.7|67919.7|67931|67911|67934.8|67919.7|67924.7|67905.2|277
1681876500000|2023-04-19 03:55:00|67930.9|67910.9|67914.5|67894.5|67931|67911|67911.1|67891.1|217
1681876800000|2023-04-19 04:00:00|67914.3|67894.3|67921.3|67901.3|67924.3|67904.3|67912.1|67892.1|351
1681877100000|2023-04-19 04:05:00|67921.2|67901.2|67919|67899|67923|67903.4|67917|67897.2|162
1681877400000|2023-04-19 04:10:00|67919.1|67899.1|67918.4|67898.4|67921.7|67901.7|67915|67895|201
1681877700000|2023-04-19 04:15:00|67918.5|67898.5|67919.2|67899.2|67921.2|67905.7|67915.4|67898.2|189
1681878000000|2023-04-19 04:20:00|67919.1|67899.1|67915.8|67900.8|67921|67903.1|67915.8|67898.4|235
1681878300000|2023-04-19 04:25:00|67916|67901|67929.8|67909.8|67929.9|67911.5|67916|67898.2|324
1681878600000|2023-04-19 04:30:00|67929.9|67909.9|67939.2|67919.2|67939.8|67922.5|67928.7|67908.7|283
1681878900000|2023-04-19 04:35:00|67939.4|67919.4|67944.1|67924.1|67947.1|67927.6|67937.3|67918.5|273
1681879200000|2023-04-19 04:40:00|67944.2|67924.2|67946.6|67926.6|67947.6|67927.6|67940.8|67920.8|390
1681879500000|2023-04-19 04:45:00|67945.4|67925.4|67951.4|67931.4|67955.5|67935.5|67945|67925|298
1681879800000|2023-04-19 04:50:00|67951.3|67931.3|67955.4|67935.4|67955.4|67935.4|67947.6|67927.6|359
1681880100000|2023-04-19 04:55:00|67955.5|67935.5|67948.8|67928.8|67957.3|67937.3|67945.4|67927.4|362
1681880400000|2023-04-19 05:00:00|67947|67932|67940.4|67925.4|67954.1|67939.1|67935.6|67918.8|346
1681880700000|2023-04-19 05:05:00|67940.5|67925.5|67951.6|67936.6|67953.9|67936.6|67936.2|67920.3|221
1681881000000|2023-04-19 05:10:00|67951.7|67936.7|67953.7|67933.7|67963.1|67946.7|67951.7|67933.7|244
1681881300000|2023-04-19 05:15:00|67953.6|67933.6|67954.2|67934.2|67960.3|67940.3|67951.2|67933.1|278
1681881600000|2023-04-19 05:20:00|67951.8|67936.8|67955.6|67935.6|67956.7|67936.9|67943.4|67923.4|384
1681881900000|2023-04-19 05:25:00|67955.7|67935.7|67960.7|67940.7|67960.8|67940.8|67953.2|67933.4|313
1681882200000|2023-04-19 05:30:00|67961.2|67941.2|67968.6|67948.6|67973|67953|67956.1|67936.1|416
1681882500000|2023-04-19 05:35:00|67968.4|67948.4|67982.1|67962.1|67982.6|67964.4|67965.1|67946.3|384
1681882800000|2023-04-19 05:40:00|67981.8|67961.8|67978.8|67963.8|67999.3|67982.5|67978.1|67958.1|466
1681883100000|2023-04-19 05:45:00|67978.6|67963.6|67994.6|67974.6|67996.1|67976.1|67978.5|67961.1|408
1681883400000|2023-04-19 05:50:00|67994.5|67974.5|67993.7|67973.7|67998.9|67980.5|67984.3|67967.7|423
1681883700000|2023-04-19 05:55:00|67993.6|67973.6|67994.7|67974.7|68001.1|67983.2|67987.3|67968.3|339
1681884000000|2023-04-19 06:00:00|67994.6|67974.6|67940.6|67925.6|67994.6|67974.6|67940.1|67925.1|708
1681884300000|2023-04-19 06:05:00|67940.5|67925.5|67975.3|67960.3|67982|67967|67934|67919|690
1681884600000|2023-04-19 06:10:00|67975.4|67960.4|68011.5|67996.5|68022.3|68007.3|67974.2|67959.2|718
1681884900000|2023-04-19 06:15:00|68011.4|67996.4|68027.4|68012.4|68027.9|68012.9|68001.6|67986.6|713
1681885200000|2023-04-19 06:20:00|68027.3|68012.3|68066.4|68051.4|68066.9|68051.9|68020.1|68002.1|677
1681885500000|2023-04-19 06:25:00|68065.3|68050.3|68044.2|68029.2|68079.2|68064.2|68043.6|68028.6|687
1681885800000|2023-04-19 06:30:00|68044.3|68029.3|68037.7|68022.7|68054.1|68039.1|68029.9|68014.9|713
1681886100000|2023-04-19 06:35:00|68037.3|68022.3|68040.7|68025.7|68043.7|68028.7|68022.3|68007.3|627
1681886400000|2023-04-19 06:40:00|68040.9|68025.9|68054.3|68039.3|68057.6|68042.6|68032.3|68017.3|604
1681886700000|2023-04-19 06:45:00|68054.2|68039.2|67996.7|67981.7|68054.2|68039.2|67995.7|67980.7|676
1681887000000|2023-04-19 06:50:00|67997.3|67982.3|67993.4|67978.4|68004.5|67989.5|67975.7|67960.7|654
1681887300000|2023-04-19 06:55:00|67993.3|67978.3|68016.3|68001.3|68024.8|68009.8|67993.3|67978.3|663
1681887600000|2023-04-19 07:00:00|68015.8|68000.8|67978.7|67963.7|68015.8|68000.8|67972.2|67957.2|694
1681887900000|2023-04-19 07:05:00|67978.6|67963.6|67962.2|67947.2|67979|67964|67951.3|67936.3|689
1681888200000|2023-04-19 07:10:00|67962.3|67947.3|67956.8|67936.8|67979.4|67961.7|67946.7|67931.7|662
1681888500000|2023-04-19 07:15:00|67956.6|67936.6|67943.4|67928.4|67956.6|67941.6|67918.1|67903.1|695
1681888800000|2023-04-19 07:20:00|67943.1|67928.1|67931.7|67916.7|67943.3|67928.3|67919|67904|605
1681889100000|2023-04-19 07:25:00|67931.6|67916.6|67918.7|67903.7|67935.4|67920.4|67916.2|67901.2|600
1681889400000|2023-04-19 07:30:00|67918.6|67903.6|67936.4|67921.4|67945.1|67930.1|67912.7|67897.7|657
1681889700000|2023-04-19 07:35:00|67936.7|67921.7|67986|67971|67988.7|67973.7|67936.7|67921.7|533
1681890000000|2023-04-19 07:40:00|67986.1|67971.1|68003.5|67988.5|68004.1|67989.1|67975.7|67960.7|590
1681890300000|2023-04-19 07:45:00|68001|67986|67978.4|67963.4|68013.3|67998.3|67978.3|67963.3|584
1681890600000|2023-04-19 07:50:00|67978.2|67963.2|67975.5|67960.5|67993.9|67978.9|67975.1|67960.1|571
1681890900000|2023-04-19 07:55:00|67975.3|67960.3|67972.5|67957.5|67984.7|67969.7|67962.8|67947.8|550
1681891200000|2023-04-19 08:00:00|67972.4|67957.4|67991.9|67976.9|67998.6|67979.5|67970.5|67955.5|631
1681891500000|2023-04-19 08:05:00|67992|67977|68032.1|68017.1|68033.4|68018.4|67979.3|67964.3|641
1681891800000|2023-04-19 08:10:00|68033.7|68018.7|68037|68022|68060|68045|68015.6|68000.6|727
1681892100000|2023-04-19 08:15:00|68037.1|68022.1|68028.5|68013.5|68046.6|68031.6|68024.7|68009.7|580
1681892400000|2023-04-19 08:20:00|68028.6|68013.6|68023.2|68008.2|68028.8|68013.8|68009.2|67994.2|512
1681892700000|2023-04-19 08:25:00|68024.1|68009.1|67996.2|67981.2|68034.2|68016.4|67984.8|67969.8|562
1681893000000|2023-04-19 08:30:00|67996|67981|68004.7|67989.7|68004.7|67989.7|67976|67961|589
1681893300000|2023-04-19 08:35:00|68004.8|67989.8|68029.8|68014.8|68037.1|68022.1|67989.7|67974.7|569
1681893600000|2023-04-19 08:40:00|68030.1|68015.1|68023.8|68008.8|68052|68037|68020.5|68005.5|641
1681893900000|2023-04-19 08:45:00|68023.7|68008.7|68009.4|67994.4|68026.7|68011.7|68008|67993|552
1681894200000|2023-04-19 08:50:00|68009.3|67994.3|68027.1|68012.1|68044.1|68029.1|68008.4|67993.4|558
1681894500000|2023-04-19 08:55:00|68027.3|68012.3|68023.3|68003.3|68036|68021|68015.9|68000.9|516
1681894800000|2023-04-19 09:00:00|68023.4|68003.4|68033.3|68018.3|68041.2|68026.2|68019.5|68002.4|560
1681895100000|2023-04-19 09:05:00|68033.4|68018.4|67985.5|67970.5|68033.6|68018.6|67985.5|67970.5|554
1681895400000|2023-04-19 09:10:00|67985.9|67970.9|67991.5|67976.5|67995.6|67980.6|67973.8|67958.8|574
1681895700000|2023-04-19 09:15:00|67991.7|67976.7|68020.9|68005.9|68042.9|68027.9|67989.5|67974.5|546
1681896000000|2023-04-19 09:20:00|68020.6|68005.6|68073.5|68058.5|68076.8|68061.8|68020.4|68005.4|500
1681896300000|2023-04-19 09:25:00|68073.7|68058.7|68091.7|68076.7|68103.2|68088.2|68064.2|68049.2|583
1681896600000|2023-04-19 09:30:00|68091.6|68076.6|68163.7|68148.7|68176.7|68161.7|68085.2|68070.2|699
1681896900000|2023-04-19 09:35:00|68163.9|68148.9|68185.2|68170.2|68204.2|68189.2|68146.9|68131.9|694
1681897200000|2023-04-19 09:40:00|68184.5|68169.5|68178.6|68163.6|68195|68180|68164.2|68149.2|614
1681897500000|2023-04-19 09:45:00|68178.8|68163.8|68185.1|68170.1|68198.2|68183.2|68169.3|68154.3|585
1681897800000|2023-04-19 09:50:00|68185|68170|68185.1|68170.1|68204|68189|68176.2|68160.9|809
1681898100000|2023-04-19 09:55:00|68185.5|68170.5|68180.4|68165.4|68193.3|68174|68174.5|68155.5|670
1681898400000|2023-04-19 10:00:00|68179.9|68164.9|68159.1|68144.1|68199.9|68182.8|68158.8|68141.2|584
1681898700000|2023-04-19 10:05:00|68159|68144|68153.1|68138.1|68171.5|68156.5|68151.5|68135.9|510
1681899000000|2023-04-19 10:10:00|68153.2|68138.2|68155.4|68140.4|68164.8|68149.8|68147.6|68132.6|486
1681899300000|2023-04-19 10:15:00|68155.3|68140.3|68168.4|68153.4|68183.5|68168.5|68155.2|68140.2|559
1681899600000|2023-04-19 10:20:00|68168.5|68153.5|68156.1|68141.1|68184.1|68169.1|68154.5|68139.5|580
1681899900000|2023-04-19 10:25:00|68156.2|68141.2|68156.5|68141.5|68163.3|68148.3|68148.5|68133.5|476
1681900200000|2023-04-19 10:30:00|68156|68141|68132.2|68117.2|68162.2|68147.2|68129.9|68114.9|514
1681900500000|2023-04-19 10:35:00|68132.1|68117.1|68131.9|68116.9|68147.4|68132.4|68129.4|68114.4|495
1681900800000|2023-04-19 10:40:00|68132|68117|68130|68115|68142.4|68127.4|68128.2|68113.2|419
1681901100000|2023-04-19 10:45:00|68129.9|68114.9|68124.3|68109.3|68136.6|68121.6|68107.9|68092.9|445
1681901400000|2023-04-19 10:50:00|68124.2|68109.2|68134.5|68119.5|68145.8|68130.8|68116.6|68101.6|477
1681901700000|2023-04-19 10:55:00|68131.6|68116.6|68162.7|68142.7|68163.5|68148.5|68126.2|68111.2|525
1681902000000|2023-04-19 11:00:00|68162.8|68142.8|68179.6|68164.6|68181.4|68166.4|68161.5|68142.6|542
1681902300000|2023-04-19 11:05:00|68179|68164|68172.6|68157.6|68183.6|68168.6|68171.9|68156.9|475
1681902600000|2023-04-19 11:10:00|68172.2|68157.2|68184.7|68169.7|68198.4|68183.4|68169.1|68154.1|515
1681902900000|2023-04-19 11:15:00|68184.3|68169.3|68178.3|68163.3|68193.4|68178.4|68165.9|68150.9|541
1681903200000|2023-04-19 11:20:00|68178.8|68163.8|68182.5|68167.5|68182.8|68167.8|68163.3|68148.3|476
1681903500000|2023-04-19 11:25:00|68182.6|68167.6|68248.4|68233.4|68251.3|68236.3|68182.5|68167.5|610
1681903800000|2023-04-19 11:30:00|68248.7|68233.7|68245.1|68230.1|68263.8|68248.8|68244|68229|605
1681904100000|2023-04-19 11:35:00|68245.3|68230.3|68246.3|68231.3|68248.2|68233.2|68236|68221|461
1681904400000|2023-04-19 11:40:00|68246.2|68231.2|68239.2|68224.2|68252.1|68237.1|68239|68224|421
1681904700000|2023-04-19 11:45:00|68239.3|68224.3|68236.3|68221.3|68250.2|68235.2|68221.5|68206.5|551
1681905000000|2023-04-19 11:50:00|68236.2|68221.2|68206|68191|68236.3|68221.3|68202.5|68187.5|591
1681905300000|2023-04-19 11:55:00|68205.9|68190.9|68173.4|68158.4|68209.8|68194.8|68165.8|68150.8|624
1681905600000|2023-04-19 12:00:00|68173.9|68158.9|68169.6|68154.6|68197.7|68182.7|68166|68151|615
1681905900000|2023-04-19 12:05:00|68169.3|68154.3|68163.5|68148.5|68169.3|68154.3|68153|68138|449
1681906200000|2023-04-19 12:10:00|68163.4|68148.4|68151.3|68136.3|68166.5|68151.5|68151.2|68136.2|399
1681906500000|2023-04-19 12:15:00|68151.5|68136.5|68154|68139|68159.2|68144.2|68131.6|68116.6|550
1681906800000|2023-04-19 12:20:00|68154.1|68139.1|68128.9|68113.9|68160.7|68145.7|68120.2|68105.2|650
1681907100000|2023-04-19 12:25:00|68128.8|68113.8|68107.4|68092.4|68136.6|68121.6|68099.4|68084.4|618
1681907400000|2023-04-19 12:30:00|68109.6|68094.6|68115.8|68100.8|68118.1|68103.1|68104.2|68089.2|572
1681907700000|2023-04-19 12:35:00|68115.9|68100.9|68122.8|68107.8|68129.7|68114.7|68114.4|68099.4|569
1681908000000|2023-04-19 12:40:00|68122.9|68107.9|68075.1|68060.1|68126.9|68111.9|68060.6|68045.6|583
1681908300000|2023-04-19 12:45:00|68075|68060|68101.3|68086.3|68111|68096|68075|68060|573
1681908600000|2023-04-19 12:50:00|68101.5|68086.5|68084.3|68069.3|68112.5|68097.5|68079.2|68064.2|470
1681908900000|2023-04-19 12:55:00|68083.4|68068.4|68058.4|68043.4|68083.4|68068.4|68058.4|68043.4|629
1681909200000|2023-04-19 13:00:00|68058.1|68043.1|68050.8|68035.8|68072.4|68057.4|68050.3|68035.3|669
1681909500000|2023-04-19 13:05:00|68050.6|68035.6|68023|68008|68052.2|68037.2|68009|67994|615
1681909800000|2023-04-19 13:10:00|68023.6|68008.6|68041.5|68026.5|68049.4|68034.4|68020.9|68005.9|551
1681910100000|2023-04-19 13:15:00|68041.6|68026.6|68045.9|68030.9|68051.9|68036.9|68039.1|68024.1|480
1681910400000|2023-04-19 13:20:00|68045.8|68030.8|68057.3|68042.3|68058.7|68043.7|68044.9|68029.9|471
1681910700000|2023-04-19 13:25:00|68057.4|68042.4|68019.5|68004.5|68058.6|68043.6|68015.4|68000.4|543
1681911000000|2023-04-19 13:30:00|68020.2|68005.2|68019.6|68004.6|68034.5|68019.5|67999.8|67984.8|741
1681911300000|2023-04-19 13:35:00|68019.9|68004.9|68024.4|68009.4|68026.4|68011.4|67998.3|67983.3|675
1681911600000|2023-04-19 13:40:00|68024.3|68009.3|68023.2|68008.2|68040.8|68025.8|68013.9|67998.9|687
1681911900000|2023-04-19 13:45:00|68023.4|68008.4|68012.6|67997.6|68023.6|68008.6|67998.8|67983.8|609
1681912200000|2023-04-19 13:50:00|68012.8|67997.8|67989.5|67974.5|68016.2|68001.2|67989.5|67974.5|649
1681912500000|2023-04-19 13:55:00|67989.2|67974.2|67993.6|67978.6|68008.4|67993.4|67970.1|67955.1|681
1681912800000|2023-04-19 14:00:00|67993.7|67978.7|67928.7|67913.7|67993.7|67978.7|67924|67909|752
1681913100000|2023-04-19 14:05:00|67928.6|67913.6|67888.2|67873.2|67935.9|67920.9|67881.3|67866.3|655
1681913400000|2023-04-19 14:10:00|67889.8|67874.8|67909.4|67894.4|67912.1|67897.1|67876.4|67861.4|649
1681913700000|2023-04-19 14:15:00|67909.2|67894.2|67911.1|67896.1|67932.9|67917.9|67900.6|67885.6|647
1681914000000|2023-04-19 14:20:00|67911|67896|67935.1|67920.1|67938.8|67923.8|67901.3|67886.3|591
1681914300000|2023-04-19 14:25:00|67934.9|67919.9|67952.4|67937.4|67959.9|67944.9|67933.2|67918.2|619
1681914600000|2023-04-19 14:30:00|67952.5|67937.5|67936.4|67921.4|67952.7|67937.7|67927.1|67912.1|605
1681914900000|2023-04-19 14:35:00|67936.3|67921.3|67902.1|67887.1|67943.1|67928.1|67895|67880|609
1681915200000|2023-04-19 14:40:00|67901.8|67886.8|67918.8|67903.8|67933.9|67918.9|67898.1|67883.1|610
1681915500000|2023-04-19 14:45:00|67919|67904|67967.7|67952.7|67968.5|67953.5|67918.1|67903.1|606
1681915800000|2023-04-19 14:50:00|67967.6|67952.6|67998.9|67983.9|67999.8|67984.8|67963.6|67948.6|627
1681916100000|2023-04-19 14:55:00|67998.7|67983.7|68016.1|68001.1|68017.1|68002.1|67986.1|67971.1|719
1681916400000|2023-04-19 15:00:00|68016.3|68001.3|68001.3|67986.3|68023.7|68008.7|67997|67982|676
1681916700000|2023-04-19 15:05:00|68001.1|67986.1|68019.4|68004.4|68022.7|68007.7|67984.9|67969.9|582
1681917000000|2023-04-19 15:10:00|68019.5|68004.5|68031.4|68016.4|68041.1|68026.1|68016.1|68001.1|520
1681917300000|2023-04-19 15:15:00|68031.8|68016.8|68016.4|68001.4|68033.2|68018.2|67999.1|67984.1|566
1681917600000|2023-04-19 15:20:00|68016.5|68001.5|67992.3|67977.3|68016.9|68001.9|67992.2|67977.2|556
1681917900000|2023-04-19 15:25:00|67992.2|67977.2|67993.8|67978.8|68009.6|67994.6|67988.9|67973.9|582
1681918200000|2023-04-19 15:30:00|67993.9|67978.9|68017.6|68002.6|68018.8|68003.8|67989.9|67974.9|520
1681918500000|2023-04-19 15:35:00|68017.4|68002.4|68026.5|68011.5|68027.9|68012.9|68010.9|67995.9|608
1681918800000|2023-04-19 15:40:00|68026.7|68011.7|68040.4|68025.4|68041.4|68026.4|68026.6|68011.6|515
1681919100000|2023-04-19 15:45:00|68040.6|68025.6|68037.6|68022.6|68042.8|68027.8|68031|68016|430
1681919400000|2023-04-19 15:50:00|68037.7|68022.7|68047.4|68032.4|68054|68039|68035.6|68020.6|424
1681919700000|2023-04-19 15:55:00|68047.5|68032.5|68041.5|68026.5|68053.2|68038.2|68028.5|68013.5|453
1681920000000|2023-04-19 16:00:00|68042.1|68027.1|68030.9|68015.9|68049.4|68034.4|68030.8|68015.8|477
1681920300000|2023-04-19 16:05:00|68031.1|68016.1|68038|68023|68045.4|68030.4|68029.6|68014.6|441
1681920600000|2023-04-19 16:10:00|68037.8|68022.8|68037.8|68022.8|68042.5|68027.5|68013.7|67998.7|487
1681920900000|2023-04-19 16:15:00|68037.7|68022.7|68022.2|68007.2|68037.7|68022.7|68018.6|68003.6|484
1681921200000|2023-04-19 16:20:00|68022|68007|68021.9|68006.9|68028.3|68013.3|68016.4|68001.4|442
1681921500000|2023-04-19 16:25:00|68022|68007|68029.3|68014.3|68031.9|68016.9|68016.5|68001.5|454
1681921800000|2023-04-19 16:30:00|68027.7|68012.7|68020.6|68005.6|68027.7|68012.7|68017|68002|454
1681922100000|2023-04-19 16:35:00|68020.9|68005.9|68000.6|67985.6|68020.9|68005.9|67994.7|67979.7|493
1681922400000|2023-04-19 16:40:00|68000.5|67985.5|67974.5|67959.5|68001.8|67986.8|67972.8|67957.8|495
1681922700000|2023-04-19 16:45:00|67974.7|67959.7|67966.5|67951.5|67981.4|67966.4|67960.4|67945.4|402
1681923000000|2023-04-19 16:50:00|67966.3|67951.3|67966.6|67951.6|67969.7|67954.7|67958|67943|417
1681923300000|2023-04-19 16:55:00|67966.7|67951.7|67964|67949|67973.3|67958.3|67961.3|67946.3|438
1681923600000|2023-04-19 17:00:00|67963.9|67948.9|67975.9|67960.9|67976.1|67961.1|67957.1|67942.1|471
1681923900000|2023-04-19 17:05:00|67976.4|67961.4|67984|67969|67988.5|67973.5|67960|67945|482
1681924200000|2023-04-19 17:10:00|67984.2|67969.2|67988.3|67973.3|67991|67976|67973.7|67958.7|477
1681924500000|2023-04-19 17:15:00|67990.4|67975.4|67999|67984|68000.8|67985.8|67990.4|67975.4|545
1681924800000|2023-04-19 17:20:00|67999.1|67984.1|68009.1|67994.1|68011.6|67996.6|67998.8|67983.8|445
1681925100000|2023-04-19 17:25:00|68008.1|67993.1|68019.6|68004.6|68031.3|68016.3|68006.7|67991.7|452
1681925400000|2023-04-19 17:30:00|68019.4|68004.4|68016.4|68001.4|68019.6|68004.6|68001.3|67986.3|304
1681925700000|2023-04-19 17:35:00|68016.5|68001.5|68032.2|68017.2|68035.9|68020.9|68016.5|68001.5|412
1681926000000|2023-04-19 17:40:00|68032.3|68017.3|68024.2|68009.2|68032.3|68017.3|68019.9|68004.9|329
1681926300000|2023-04-19 17:45:00|68024.1|68009.1|68022.7|68007.7|68026.7|68011.7|68019.1|68004.1|348
1681926600000|2023-04-19 17:50:00|68022.6|68007.6|68012.2|67997.2|68022.7|68007.7|68010|67995|362
1681926900000|2023-04-19 17:55:00|68012.3|67997.3|68027.4|68007.4|68030.8|68015.8|68011.1|67996.1|397
1681927200000|2023-04-19 18:00:00|68026.7|68006.7|68029.5|68014.5|68033.5|68018.5|67996.5|67981.5|630
1681927500000|2023-04-19 18:05:00|68030|68015|68030.3|68015.3|68032.8|68017.8|68018.3|68003.3|462
1681927800000|2023-04-19 18:10:00|68030|68015|68026|68011|68031.7|68016.7|68022.1|68007.1|396
1681928100000|2023-04-19 18:15:00|68026.2|68011.2|68021.3|68006.3|68036.7|68021.7|68016.9|68001.9|397
1681928400000|2023-04-19 18:20:00|68021.4|68006.4|68013|67998|68021.7|68006.7|68009.7|67994.7|434
1681928700000|2023-04-19 18:25:00|68013.2|67998.2|68007.6|67992.6|68015.8|68000.8|68005.3|67990.3|377
1681929000000|2023-04-19 18:30:00|68007.3|67992.3|68006.4|67991.4|68012.5|67997.5|68006.3|67991.3|354
1681929300000|2023-04-19 18:35:00|68006.7|67991.7|68013.3|67998.3|68019.1|68004.1|68006|67991|415
1681929600000|2023-04-19 18:40:00|68013.2|67998.2|68018.7|68003.7|68021.3|68006.3|68011.5|67996.5|298
1681929900000|2023-04-19 18:45:00|68018.6|68003.6|68012|67997|68024.2|68009.2|68010.6|67995.6|397
1681930200000|2023-04-19 18:50:00|68013.3|67998.3|68035.2|68020.2|68040.5|68025.5|68013.3|67998.3|388
1681930500000|2023-04-19 18:55:00|68035.1|68020.1|68044.2|68029.2|68049.7|68034.7|68031|68016|541
1681930800000|2023-04-19 19:00:00|68044|68029|68040.8|68025.8|68044.1|68029.1|68037.7|68022.7|448
1681931100000|2023-04-19 19:05:00|68040.7|68025.7|68038.9|68023.9|68044.3|68029.3|68035.2|68020.2|352
1681931400000|2023-04-19 19:10:00|68038.8|68023.8|68037.4|68022.4|68040.7|68025.7|68034|68019|285
1681931700000|2023-04-19 19:15:00|68037.6|68022.6|68035.4|68020.4|68040.6|68025.6|68032.2|68017.2|316
1681932000000|2023-04-19 19:20:00|68035.5|68020.5|68038.2|68023.2|68050.1|68035.1|68035.3|68020.3|324
1681932300000|2023-04-19 19:25:00|68038.5|68023.5|68043.6|68028.6|68047.8|68032.8|68038.5|68023.5|302
1681932600000|2023-04-19 19:30:00|68043.8|68028.8|68050.6|68035.6|68050.6|68035.6|68037.5|68022.5|367
1681932900000|2023-04-19 19:35:00|68050.2|68035.2|68043.3|68028.3|68050.3|68035.3|68042.6|68027.6|348
1681933200000|2023-04-19 19:40:00|68043.4|68028.4|68040.1|68025.1|68043.4|68028.4|68036.7|68021.7|354
1681933500000|2023-04-19 19:45:00|68040.3|68025.3|68034.4|68019.4|68047.4|68032.4|68033.9|68018.9|347
1681933800000|2023-04-19 19:50:00|68035.2|68020.2|68029.2|68014.2|68035.7|68020.7|68025.4|68010.4|353
1681934100000|2023-04-19 19:55:00|68031.4|68016.4|68031.6|68016.6|68036.5|68021.5|68028.3|68013.3|329
1681934400000|2023-04-19 20:00:00|68031.7|68016.7|68048.4|68033.4|68050.4|68035.4|68030.8|68015.8|265
1681934700000|2023-04-19 20:05:00|68048.3|68033.3|68043.6|68028.6|68051.7|68036.7|68041|68026|252
1681935000000|2023-04-19 20:10:00|68043.5|68028.5|68038.3|68023.3|68046|68031|68038.3|68023.3|223
1681935300000|2023-04-19 20:15:00|68038.4|68023.4|68046.4|68031.4|68046.5|68031.5|68038.4|68023.4|159
1681935600000|2023-04-19 20:20:00|68046.6|68031.6|68048.5|68033.5|68052.1|68037.1|68046.6|68031.6|106
1681935900000|2023-04-19 20:25:00|68048.6|68033.6|68036.3|68021.3|68048.7|68033.7|68036.2|68021.2|173
1681936200000|2023-04-19 20:30:00|68036.5|68021.5|68029.3|68014.3|68040.8|68023.1|68028.8|68012.9|219
1681936500000|2023-04-19 20:35:00|68029.4|68014.4|68029|68014|68035.1|68016.4|68023.2|68008.2|170
1681936800000|2023-04-19 20:40:00|68028.9|68013.9|68028.6|68013.6|68028.9|68013.9|68025.7|68010.7|110
1681937100000|2023-04-19 20:45:00|68030.9|68015.9|68029.4|68009.4|68036.6|68016.7|68027.5|68007.5|214
1681937400000|2023-04-19 20:50:00|68029.3|68009.3|68034.1|68014.1|68034.7|68014.7|68025.6|68005.6|602
1681937700000|2023-04-19 20:55:00|68034|68014|68046.7|68001.7|68050.1|68016.6|68028.3|68001|566
1681938000000|2023-04-19 21:00:00|68050|67998.4|68048.3|68007.9|68061.2|68012|68040.8|67994.3|28
1681938300000|2023-04-19 21:05:00|68051.6|68000.6|68052.4|68004.6|68052.4|68009.7|68043.8|68000.6|45
1681938600000|2023-04-19 21:10:00|68052.5|68004.3|68038.3|68004.7|68052.5|68010.5|68038.3|68003.6|50
1681938900000|2023-04-19 21:15:00|68043.7|68004.8|68040.7|67969.8|68058.7|68004.8|68028.2|67963.1|171
1681939200000|2023-04-19 21:20:00|68041.1|67969.4|68030.6|67970.8|68049.7|67980.8|68026.2|67961.6|136
1681939500000|2023-04-19 21:25:00|68030.4|67968.7|68050|67969.5|68056|68000.5|68021.5|67964.8|200
1681939800000|2023-04-19 21:30:00|68049.3|67969.2|68034.1|67995.2|68054.3|67995.2|68029.6|67962.2|292
1681940100000|2023-04-19 21:35:00|68034.2|67994.9|68033.1|67993.6|68034.3|67995.6|68032.1|67993.3|143
1681940400000|2023-04-19 21:40:00|68033|67993.5|68040.4|68003.3|68048.4|68008.8|68028.8|67993|106
1681940700000|2023-04-19 21:45:00|68039.4|68003.9|68036.4|68005.2|68040.1|68005.4|68036.3|68003.9|46
1681941000000|2023-04-19 21:50:00|68036.5|68005.1|68036.9|68005.7|68036.9|68007.1|68036.4|68005.1|26
1681941300000|2023-04-19 21:55:00|68037.5|68005.3|68031.6|68002.7|68045.8|68016|68031.6|68002.3|65
1681941600000|2023-04-19 22:00:00|68031.4|68002.6|68024.4|68004.4|68031.4|68010.4|68023.2|68000.8|144
1681941900000|2023-04-19 22:05:00|68024.3|68004.3|68029.9|68009.9|68030.7|68010.7|68023.9|68003.9|92
1681942200000|2023-04-19 22:10:00|68029.7|68009.7|68030.6|68010.6|68032|68012|68029.3|68009.3|102
1681942500000|2023-04-19 22:15:00|68030.7|68010.7|68033.8|68013.8|68034.3|68014.3|68029.7|68009.7|128
1681942800000|2023-04-19 22:20:00|68033.7|68013.7|68032.2|68012.2|68034.3|68014.3|68029|68009|192
1681943100000|2023-04-19 22:25:00|68031.5|68011.5|68032.7|68012.7|68033.2|68013.2|68027.6|68008.5|134
1681943400000|2023-04-19 22:30:00|68032.6|68012.6|68035.7|68015.7|68035.7|68015.7|68030.1|68010.1|158
1681943700000|2023-04-19 22:35:00|68035.9|68015.9|68035.9|68015.9|68039.1|68019.1|68033.7|68013.7|113
1681944000000|2023-04-19 22:40:00|68036|68016|68035.2|68015.2|68036.8|68016.8|68034.7|68014.7|92
1681944300000|2023-04-19 22:45:00|68035|68015|68043.6|68023.6|68047.9|68027.9|68035|68015|214
1681944600000|2023-04-19 22:50:00|68043.7|68023.7|68051.5|68031.5|68051.8|68031.8|68042.4|68022.4|151
1681944900000|2023-04-19 22:55:00|68051.6|68031.6|68051.9|68031.9|68058.1|68038.1|68041.7|68021.7|201
1681945200000|2023-04-19 23:00:00|68052.2|68032.2|68055.5|68035.5|68060.4|68040.4|68049.9|68029.9|251
1681945500000|2023-04-19 23:05:00|68055.7|68035.7|68055.8|68035.8|68061.9|68041.9|68052.6|68032.6|183
1681945800000|2023-04-19 23:10:00|68055.9|68035.9|68062|68042|68064.9|68044.9|68055.4|68035.4|121
1681946100000|2023-04-19 23:15:00|68061.9|68041.9|68061.6|68041.6|68065.6|68046|68052.8|68032.8|245
1681946400000|2023-04-19 23:20:00|68061.7|68041.7|68065.2|68045.2|68066.2|68046.2|68061.4|68041.4|160
1681946700000|2023-04-19 23:25:00|68065.3|68045.3|68077.8|68057.8|68080.8|68060.8|68065.3|68045.3|234
1681947000000|2023-04-19 23:30:00|68077.9|68057.9|68082|68062|68084.3|68067.8|68076.3|68056.3|257
1681947300000|2023-04-19 23:35:00|68082.1|68062.1|68074.5|68054.5|68082.1|68062.1|68064.8|68044.8|230
1681947600000|2023-04-19 23:40:00|68074.6|68054.6|68074.9|68054.9|68078.4|68058.4|68072.8|68052.8|242
1681947900000|2023-04-19 23:45:00|68074.6|68054.6|68068|68048|68077.7|68057.7|68067.4|68047.4|202
1681948200000|2023-04-19 23:50:00|68067.7|68047.7|68056.8|68036.8|68067.7|68047.7|68056|68036.5|208
1681948500000|2023-04-19 23:55:00|68056.7|68036.7|68058.5|68038.5|68062.7|68042.7|68055.5|68035.5|161
1681948800000|2023-04-20 00:00:00|68058.7|68038.7|68040.5|68020.5|68064.5|68044.5|68040.4|68020.4|473
1681949100000|2023-04-20 00:05:00|68040.4|68020.4|68024.4|68004.4|68040.4|68020.4|68024.1|68004.1|294
1681949400000|2023-04-20 00:10:00|68024.5|68004.5|68034.2|68014.2|68040|68020|68023.6|68003.6|290
1681949700000|2023-04-20 00:15:00|68034.3|68014.3|68027.8|68007.8|68039.8|68019.8|68024.3|68004.3|312
1681950000000|2023-04-20 00:20:00|68027.9|68007.9|68028.5|68008.5|68038.3|68018.4|68025.4|68005.4|318
1681950300000|2023-04-20 00:25:00|68028.6|68008.6|68039.9|68019.9|68043|68023|68027.1|68007.1|311
1681950600000|2023-04-20 00:30:00|68040.4|68020.4|68036.6|68016.6|68042.5|68023.3|68031.2|68011.2|372
1681950900000|2023-04-20 00:35:00|68035.8|68015.8|68036.7|68016.7|68043.4|68023.4|68031.5|68014.2|283
1681951200000|2023-04-20 00:40:00|68036.9|68016.9|68038|68018|68039.2|68019.2|68028.6|68008.6|323
1681951500000|2023-04-20 00:45:00|68038.7|68018.7|68040.2|68020.2|68042.4|68022.4|68030.7|68012.5|361
1681951800000|2023-04-20 00:50:00|68040.3|68020.3|68026.6|68006.6|68053.3|68035.3|68018.6|68000.8|496
1681952100000|2023-04-20 00:55:00|68026.7|68006.7|68026|68006|68032|68012|68011.1|67993.9|517
1681952400000|2023-04-20 01:00:00|68025.9|68005.9|68045.1|68025.1|68045.7|68025.7|68022.3|68005.6|462
1681952700000|2023-04-20 01:05:00|68045.3|68025.3|68066.3|68046.3|68070.8|68050.8|68044.8|68024.8|449
1681953000000|2023-04-20 01:10:00|68066.5|68046.5|68053.9|68033.9|68066.5|68046.5|68041.4|68022.6|506
1681953300000|2023-04-20 01:15:00|68053.8|68033.8|68044.7|68024.7|68056.7|68037.1|68044|68024|441
1681953600000|2023-04-20 01:20:00|68044.6|68024.6|68044.2|68024.2|68048|68028|68030.5|68014.1|406
1681953900000|2023-04-20 01:25:00|68044.3|68024.3|68031.8|68011.8|68050.9|68030.9|68030.3|68010.3|404
1681954200000|2023-04-20 01:30:00|68031.6|68011.6|68003.5|67983.5|68035.7|68015.7|67998.1|67978.7|579
1681954500000|2023-04-20 01:35:00|68003.4|67983.4|68008.2|67988.2|68010.3|67995.3|67995.7|67976.6|500
1681954800000|2023-04-20 01:40:00|68009.1|67989.1|68028.9|68008.9|68038.5|68020.3|68009.1|67989.1|521
1681955100000|2023-04-20 01:45:00|68029.4|68009.4|68012.5|67992.5|68030.1|68010.1|68009.2|67990|456
1681955400000|2023-04-20 01:50:00|68012.7|67992.7|68015.4|67995.4|68023|68003.7|68006.6|67986.8|427
1681955700000|2023-04-20 01:55:00|68015.3|67995.3|68004.7|67984.7|68016.3|67996.3|67995.8|67976.7|453
1681956000000|2023-04-20 02:00:00|68005.5|67985.5|68004.4|67989.4|68013.3|67994.1|68000.1|67981|426
1681956300000|2023-04-20 02:05:00|68004.5|67989.5|68019.4|67999.4|68020.1|68000.1|68004.2|67988.6|394
1681956600000|2023-04-20 02:10:00|68019.5|67999.5|68018.3|67998.3|68026.9|68007.3|68014.2|67995.3|378
1681956900000|2023-04-20 02:15:00|68018.4|67998.4|68023.9|68008.9|68033.7|68016.4|68016.9|67998.4|401
1681957200000|2023-04-20 02:20:00|68024|68009|68024.6|68009.6|68028.3|68010.8|68019.2|67999.2|328
1681957500000|2023-04-20 02:25:00|68024.7|68009.7|68019.5|68004.5|68031.4|68015.4|68018.4|68001.6|373
1681957800000|2023-04-20 02:30:00|68018.5|68003.5|68013.5|67998.5|68023.7|68008.7|68005.4|67990.4|455
1681958100000|2023-04-20 02:35:00|68013.4|67998.4|68014.1|67999.1|68019.9|68001.1|68012.6|67993.9|288
1681958400000|2023-04-20 02:40:00|68014.2|67999.2|68010.7|67995.7|68014.2|67999.2|68004.4|67989.4|322
1681958700000|2023-04-20 02:45:00|68010.5|67995.5|68019|67999|68020.9|68005.9|68009.1|67994.1|342
1681959000000|2023-04-20 02:50:00|68018.9|67998.9|68041.2|68021.2|68042.9|68022.9|68014.9|67996.9|301
1681959300000|2023-04-20 02:55:00|68041.1|68021.1|68043|68028|68054.7|68038.1|68037|68017.9|572
1681959600000|2023-04-20 03:00:00|68042.9|68027.9|68035.5|68020.5|68044|68028.1|68026.4|68007|429
1681959900000|2023-04-20 03:05:00|68035.6|68020.6|68043|68028|68048.3|68033.3|68033.8|68018.8|332
1681960200000|2023-04-20 03:10:00|68043.1|68028.1|68038.2|68023.2|68043.1|68028.1|68033|68016.3|347
1681960500000|2023-04-20 03:15:00|68038|68023|68036|68021|68038.3|68023|68032.5|68013.1|289
1681960800000|2023-04-20 03:20:00|68035.9|68020.9|68020.7|68005.7|68035.9|68020.9|68019.5|68004.3|316
1681961100000|2023-04-20 03:25:00|68020.9|68005.9|68023.6|68008.6|68025.2|68010.2|68015|68000|303
1681961400000|2023-04-20 03:30:00|68023.5|68008.5|68022|68002|68028.6|68011|68017.6|68002|273
1681961700000|2023-04-20 03:35:00|68022.3|68002.3|68010.7|67995.7|68022.4|68004.8|68010.7|67994.9|280
1681962000000|2023-04-20 03:40:00|68010.8|67995.8|68003|67988|68010.8|67995.8|67994.7|67979.7|422
1681962300000|2023-04-20 03:45:00|68002|67987|68008.4|67993.4|68013.9|67998.9|68001.8|67986.8|269
1681962600000|2023-04-20 03:50:00|68008.5|67993.5|68004.2|67989.2|68011|67996|68002.8|67987.8|272
1681962900000|2023-04-20 03:55:00|68004.1|67989.1|68009.1|67994.1|68017.1|68002.1|68003.7|67988.7|313
1681963200000|2023-04-20 04:00:00|68009.2|67994.2|68021.2|68006.2|68026.5|68008.3|68008.1|67993.1|380
1681963500000|2023-04-20 04:05:00|68021.6|68006.6|68024.6|68009.6|68026.2|68011.2|68020.9|68004.5|262
1681963800000|2023-04-20 04:10:00|68024.4|68009.4|68022.2|68007.2|68028.1|68010.7|68019|68002.4|339
1681964100000|2023-04-20 04:15:00|68022.1|68007.1|68018.7|68003.7|68025.2|68008.3|68018.2|68003.2|233
1681964400000|2023-04-20 04:20:00|68018.8|68003.8|68026.1|68006.1|68028|68013|68018.3|68003.3|260
1681964700000|2023-04-20 04:25:00|68026.4|68006.4|68025.5|68005.5|68028|68009.5|68016.9|68000|256
1681965000000|2023-04-20 04:30:00|68025.4|68005.4|68022.9|68007.9|68027.8|68008.4|68022.5|68004.2|290
1681965300000|2023-04-20 04:35:00|68022.8|68007.8|68025.5|68010.5|68028.9|68012.1|68022.5|68006.1|208
1681965600000|2023-04-20 04:40:00|68025.3|68010.3|68033.8|68013.8|68033.8|68016.3|68023|68007.6|257
1681965900000|2023-04-20 04:45:00|68033.7|68013.7|68029.1|68014.1|68035.9|68020.9|68024.4|68009.4|258
1681966200000|2023-04-20 04:50:00|68029.2|68014.2|68018.5|68003.5|68031|68016|68017|68002|243
1681966500000|2023-04-20 04:55:00|68018.6|68003.6|68011.1|67996.1|68022.2|68007.2|68011|67996|266
1681966800000|2023-04-20 05:00:00|68011.2|67996.2|67996.4|67981.4|68011.6|67996.6|67996.3|67981.3|312
1681967100000|2023-04-20 05:05:00|67996.5|67981.5|68001.1|67986.1|68006.1|67991.1|67995.7|67980.7|285
1681967400000|2023-04-20 05:10:00|68001|67986|68021.4|68001.4|68022.6|68004.2|68001|67986|263
1681967700000|2023-04-20 05:15:00|68021.5|68001.5|68028.2|68013.2|68028.6|68013.6|68021.4|68001.4|241
1681968000000|2023-04-20 05:20:00|68028|68013|68030.7|68015.7|68037.4|68019.9|68025.2|68008.2|303
1681968300000|2023-04-20 05:25:00|68030.5|68015.5|68032.2|68012.2|68034.5|68015.8|68025.6|68010.6|252
1681968600000|2023-04-20 05:30:00|68032.3|68012.3|68025.6|68010.6|68034.3|68014.3|68011.4|67996.4|375
1681968900000|2023-04-20 05:35:00|68025.8|68010.8|68013.8|67998.8|68027.1|68012.1|68012.2|67997.2|310
1681969200000|2023-04-20 05:40:00|68013.7|67998.7|68004.3|67984.3|68014.7|67999.7|67997|67980.6|371
1681969500000|2023-04-20 05:45:00|68004.2|67984.2|67990.3|67975.3|68004.6|67988.1|67986.4|67971.3|365
1681969800000|2023-04-20 05:50:00|67990.2|67975.2|67987.6|67972.6|67990.3|67975.2|67976.9|67961.9|404
1681970100000|2023-04-20 05:55:00|67987.5|67972.5|67989.2|67969.2|67989.3|67972.5|67977.4|67957.4|430
1681970400000|2023-04-20 06:00:00|67989.3|67969.3|67986|67971|68000.5|67982.3|67979.7|67962.1|586
1681970700000|2023-04-20 06:05:00|67986.2|67971.2|67954.7|67939.7|67986.2|67971.2|67944.4|67929.4|618
1681971000000|2023-04-20 06:10:00|67954.6|67939.6|67935.9|67920.9|67954.8|67939.8|67935.8|67920.8|508
1681971300000|2023-04-20 06:15:00|67935.7|67920.7|67941|67926|67950.3|67935.3|67917.3|67902.3|617
1681971600000|2023-04-20 06:20:00|67940.8|67925.8|67935.1|67920.1|67960.2|67945.2|67933.6|67918.6|602
1681971900000|2023-04-20 06:25:00|67936.7|67921.7|67940.5|67925.5|67951.7|67936.7|67934.5|67919.5|449
1681972200000|2023-04-20 06:30:00|67942.4|67927.4|67958.1|67943.1|67960|67945|67939.9|67924.9|434
1681972500000|2023-04-20 06:35:00|67958|67943|67951.4|67936.4|67959.9|67944.9|67936.5|67921.5|403
1681972800000|2023-04-20 06:40:00|67951.3|67936.3|67922.8|67907.8|67958.8|67943.8|67922.8|67907.8|487
1681973100000|2023-04-20 06:45:00|67923.4|67908.4|67945|67930|67948.6|67933.6|67921.1|67906.1|527
1681973400000|2023-04-20 06:50:00|67944.9|67929.9|67941.9|67926.9|67948.5|67933.5|67938.5|67923.5|483
1681973700000|2023-04-20 06:55:00|67942|67927|67953.9|67938.9|67956|67941|67935.9|67920.9|479
1681974000000|2023-04-20 07:00:00|67952.5|67937.5|67945.3|67930.3|67963.5|67948.5|67942.3|67927.3|660
1681974300000|2023-04-20 07:05:00|67945.4|67930.4|67991.7|67976.7|68014.3|67999.3|67944.9|67929.9|649
1681974600000|2023-04-20 07:10:00|67987.4|67972.4|68023.8|68008.8|68024.1|68009.1|67979.6|67964.6|584
1681974900000|2023-04-20 07:15:00|68023.4|68008.4|68043.2|68028.2|68060.6|68045.6|68015|68000|650
1681975200000|2023-04-20 07:20:00|68043.5|68028.5|68024.9|68009.9|68057.5|68042.5|68008.1|67993.1|702
1681975500000|2023-04-20 07:25:00|68024.8|68009.8|68029.1|68014.1|68041.8|68026.8|68019.7|68004.7|689
1681975800000|2023-04-20 07:30:00|68031.9|68016.9|68016.4|68001.4|68045.2|68030.2|68008.3|67993.3|682
1681976100000|2023-04-20 07:35:00|68016.5|68001.5|68027.2|68012.2|68044.7|68029.7|68013.7|67998.7|720
1681976400000|2023-04-20 07:40:00|68027|68012|68036.5|68021.5|68061.6|68046.6|68020|68005|630
1681976700000|2023-04-20 07:45:00|68036.6|68021.6|68021.1|68006.1|68041.7|68026.7|68018.1|68003.1|663
1681977000000|2023-04-20 07:50:00|68021.2|68006.2|68016.3|68001.3|68024.3|68009.3|67997.9|67982.9|602
1681977300000|2023-04-20 07:55:00|68016.5|68001.5|67996.2|67981.2|68032|68017|67991.7|67976.7|648
1681977600000|2023-04-20 08:00:00|67996.3|67981.3|68021.5|68006.5|68027.5|68011.8|67996.3|67981.3|704
1681977900000|2023-04-20 08:05:00|68021.6|68006.6|67988.4|67973.4|68028.2|68013.2|67986.6|67971.6|616
1681978200000|2023-04-20 08:10:00|67988.3|67973.3|67950.1|67935.1|67988.3|67973.3|67944.1|67929.1|648
1681978500000|2023-04-20 08:15:00|67949.9|67934.9|67938.6|67923.6|67953.1|67938.1|67914.8|67899.8|699
1681978800000|2023-04-20 08:20:00|67938.8|67923.8|67913|67898|67940.6|67925.6|67903.3|67888.3|586
1681979100000|2023-04-20 08:25:00|67913.2|67898.2|67916.6|67901.6|67920.5|67905.5|67892.1|67877.1|590
1681979400000|2023-04-20 08:30:00|67919|67904|67939.6|67924.6|67939.6|67924.6|67913|67898|559
1681979700000|2023-04-20 08:35:00|67939.4|67924.4|67944.9|67929.9|67947|67932|67908.5|67893.5|546
1681980000000|2023-04-20 08:40:00|67944.7|67929.7|67943.8|67928.8|67963.3|67948.3|67930.4|67915.4|602
1681980300000|2023-04-20 08:45:00|67939.2|67924.2|67924.2|67909.2|67949.8|67934.8|67920.5|67905.5|510
1681980600000|2023-04-20 08:50:00|67923.9|67908.9|67914.7|67899.7|67934.4|67919.4|67910.5|67895.5|559
1681980900000|2023-04-20 08:55:00|67914.5|67899.5|67932.3|67917.3|67932.9|67917.9|67889|67874|620
1681981200000|2023-04-20 09:00:00|67932.4|67917.4|67956.5|67941.5|67960.1|67945.1|67922.2|67907.2|609
1681981500000|2023-04-20 09:05:00|67957|67942|67976|67961|67976.6|67961.6|67951.3|67936.3|584
1681981800000|2023-04-20 09:10:00|67975.3|67960.3|68014.4|67999.4|68014.5|67999.5|67975.1|67960.1|657
1681982100000|2023-04-20 09:15:00|68014.3|67999.3|68013.7|67998.7|68023.5|68008.5|68001.1|67986.1|578
1681982400000|2023-04-20 09:20:00|68013.5|67998.5|68010.4|67995.4|68022.9|68007.9|68004.2|67989.2|595
1681982700000|2023-04-20 09:25:00|68010.3|67995.3|68012.3|67997.3|68026.6|68011.6|68009.1|67994.1|517
1681983000000|2023-04-20 09:30:00|68011.8|67996.8|67999.7|67984.7|68018.5|68003.5|67991.6|67976.6|561
1681983300000|2023-04-20 09:35:00|67999.8|67984.8|67984.2|67969.2|67999.9|67984.9|67981.5|67966.5|471
1681983600000|2023-04-20 09:40:00|67984.3|67969.3|67977.5|67962.5|67984.3|67969.3|67967.2|67952.2|460
1681983900000|2023-04-20 09:45:00|67977.7|67962.7|67966.7|67951.7|67980.3|67965.3|67962.4|67947.4|490
1681984200000|2023-04-20 09:50:00|67968.8|67953.8|67983.7|67968.7|67985.3|67970.3|67963|67948|549
1681984500000|2023-04-20 09:55:00|67983.6|67968.6|67992.4|67977.4|67995.1|67980.1|67975.5|67960.5|570
1681984800000|2023-04-20 10:00:00|67993.4|67978.4|67977.7|67962.7|67997.9|67982.9|67962.8|67947.8|548
1681985100000|2023-04-20 10:05:00|67977.8|67962.8|67975.6|67960.6|67985.4|67970.4|67966.9|67951.9|453
1681985400000|2023-04-20 10:10:00|67975.5|67960.5|67974.7|67959.7|67982.9|67967.9|67969.2|67954.2|457
1681985700000|2023-04-20 10:15:00|67974.3|67959.3|67992|67977|67997.5|67982.5|67971.5|67956.5|498
1681986000000|2023-04-20 10:20:00|67992.3|67977.3|68014.2|67999.2|68017.5|68002.5|67992.2|67977.2|446
1681986300000|2023-04-20 10:25:00|68014.1|67999.1|67996.4|67981.4|68018.7|68003.7|67996.4|67981.4|422
1681986600000|2023-04-20 10:30:00|67996.2|67981.2|67981.8|67966.8|67996.2|67981.2|67969.2|67954.2|478
1681986900000|2023-04-20 10:35:00|67981.7|67966.7|67952.8|67937.8|67987.4|67972.4|67948.9|67933.9|444
1681987200000|2023-04-20 10:40:00|67952.7|67937.7|67939.5|67924.5|67957.9|67942.9|67937.4|67922.4|434
1681987500000|2023-04-20 10:45:00|67939.1|67924.1|67926.9|67911.9|67939.1|67924.1|67919.6|67904.6|485
1681987800000|2023-04-20 10:50:00|67926.8|67911.8|67909.2|67894.2|67927.2|67912.2|67907.7|67892.7|549
1681988100000|2023-04-20 10:55:00|67908.8|67893.8|67934.7|67919.7|67934.7|67919.7|67889.8|67874.8|607
1681988400000|2023-04-20 11:00:00|67932.3|67917.3|67929|67914|67933.9|67918.9|67918.8|67903.8|603
1681988700000|2023-04-20 11:05:00|67929.1|67914.1|67929.6|67914.6|67933|67918|67913.5|67898.5|501
1681989000000|2023-04-20 11:10:00|67930.9|67915.9|67925.5|67910.5|67936.2|67921.2|67920|67905|510
1681989300000|2023-04-20 11:15:00|67925.4|67910.4|67927.3|67912.3|67935.7|67920.7|67922|67907|414
1681989600000|2023-04-20 11:20:00|67927.1|67912.1|67937.5|67922.5|67938|67923|67923.7|67908.7|432
1681989900000|2023-04-20 11:25:00|67937.6|67922.6|67937|67922|67942.6|67927.6|67930.1|67915.1|438
1681990200000|2023-04-20 11:30:00|67936.9|67921.9|67918.8|67903.8|67936.9|67921.9|67915.2|67900.2|491
1681990500000|2023-04-20 11:35:00|67918.7|67903.7|67947.8|67932.8|67948|67933|67912.4|67897.4|455
1681990800000|2023-04-20 11:40:00|67948.1|67933.1|67949.8|67934.8|67960|67945|67940.2|67925.2|355
1681991100000|2023-04-20 11:45:00|67949.6|67934.6|67965.1|67950.1|67967.7|67952.7|67946.5|67931.5|403
1681991400000|2023-04-20 11:50:00|67964.2|67949.2|68013.2|67998.2|68013.3|67998.3|67963.1|67948.1|521
1681991700000|2023-04-20 11:55:00|68014.4|67999.4|68036.2|68021.2|68042.9|68027.9|68003.4|67988.4|655
1681992000000|2023-04-20 12:00:00|68036.6|68021.6|68044.9|68029.9|68052.3|68037.3|68034|68019|620
1681992300000|2023-04-20 12:05:00|68043.3|68028.3|68106.9|68086.9|68107|68088.6|68036.4|68021.4|614
1681992600000|2023-04-20 12:10:00|68106.6|68091.6|68112.2|68097.2|68137.8|68122.8|68095.6|68080.6|717
1681992900000|2023-04-20 12:15:00|68113|68098|68125.8|68110.8|68163.7|68148.7|68113|68098|698
1681993200000|2023-04-20 12:20:00|68128.5|68113.5|68122.9|68107.9|68149.8|68134.8|68122.9|68107.9|707
1681993500000|2023-04-20 12:25:00|68123.2|68108.2|68125.8|68105.8|68136.9|68121.9|68110.4|68095.1|644
1681993800000|2023-04-20 12:30:00|68127.6|68107.6|67982.1|67962.1|68127.6|68107.6|67943.5|67928.5|1031
1681994100000|2023-04-20 12:35:00|67982.2|67962.2|67969.9|67954.9|67999.1|67984.1|67946.6|67931.6|930
1681994400000|2023-04-20 12:40:00|67969.7|67954.7|67950.8|67935.8|67979.2|67964.2|67943|67928|794
1681994700000|2023-04-20 12:45:00|67949|67934|67942.7|67927.7|67958.5|67943.5|67911.5|67896.5|791
1681995000000|2023-04-20 12:50:00|67942.8|67927.8|67926.2|67911.2|67946.1|67931.1|67890.1|67875.1|793
1681995300000|2023-04-20 12:55:00|67925.7|67910.7|67895.8|67880.8|67927.1|67912.1|67850.7|67835.7|791
1681995600000|2023-04-20 13:00:00|67896.3|67881.3|67925.1|67910.1|67938.7|67923.7|67891.2|67876.2|796
1681995900000|2023-04-20 13:05:00|67925|67910|67902.9|67887.9|67933.6|67918.6|67886.1|67871.1|714
1681996200000|2023-04-20 13:10:00|67903.9|67888.9|67917.2|67902.2|67918|67903|67896.8|67881.8|661
1681996500000|2023-04-20 13:15:00|67917.1|67902.1|67957.3|67942.3|67964|67949|67917|67902|673
1681996800000|2023-04-20 13:20:00|67957.4|67942.4|67960.6|67945.6|67970|67955|67945|67930|635
1681997100000|2023-04-20 13:25:00|67961.6|67946.6|67970.8|67955.8|67977.2|67962.2|67947.5|67932.5|626
1681997400000|2023-04-20 13:30:00|67970.1|67955.1|67921.3|67906.3|67970.1|67955.1|67920.6|67905.6|766
1681997700000|2023-04-20 13:35:00|67921.1|67906.1|67893.4|67878.4|67926.8|67911.8|67882.6|67867.6|736
1681998000000|2023-04-20 13:40:00|67893.3|67878.3|67905.4|67890.4|67917.6|67902.6|67889.9|67874.9|694
1681998300000|2023-04-20 13:45:00|67906.5|67891.5|67879|67864|67912.3|67897.3|67875.6|67860.6|720
1681998600000|2023-04-20 13:50:00|67878.1|67863.1|67890.3|67875.3|67892.8|67877.8|67870.4|67855.4|634
1681998900000|2023-04-20 13:55:00|67890.2|67875.2|67927.7|67907.7|67929.5|67914.5|67890|67875|630
1681999200000|2023-04-20 14:00:00|67927.3|67907.3|67893.4|67878.4|67937.5|67917.5|67873.9|67858.9|820
1681999500000|2023-04-20 14:05:00|67893.3|67878.3|67833.5|67818.5|67897.6|67882.6|67821.4|67806.4|830
1681999800000|2023-04-20 14:10:00|67833.3|67818.3|67840.5|67825.5|67851.4|67836.4|67822.7|67807.7|774
1682000100000|2023-04-20 14:15:00|67841.2|67826.2|67874.7|67859.7|67875.8|67860.8|67835.4|67820.4|686
1682000400000|2023-04-20 14:20:00|67874.8|67859.8|67859.9|67844.9|67881|67866|67840.3|67825.3|679
1682000700000|2023-04-20 14:25:00|67859.7|67844.7|67870.6|67855.6|67882.1|67867.1|67858.2|67843.2|636
1682001000000|2023-04-20 14:30:00|67870.3|67855.3|67855|67840|67871.9|67856.9|67847.4|67832.4|576
1682001300000|2023-04-20 14:35:00|67854.9|67839.9|67887.3|67872.3|67887.3|67872.3|67828.9|67813.9|706
1682001600000|2023-04-20 14:40:00|67888.1|67873.1|67903.6|67888.6|67916.7|67901.7|67886.7|67871.7|623
1682001900000|2023-04-20 14:45:00|67903.7|67888.7|67899.9|67884.9|67934.4|67919.4|67895.2|67880.2|622
1682002200000|2023-04-20 14:50:00|67899.8|67884.8|67931.1|67916.1|67931.3|67916.3|67895.4|67880.4|695
1682002500000|2023-04-20 14:55:00|67931|67916|67888.8|67873.8|67931|67916|67886.4|67871.4|653
1682002800000|2023-04-20 15:00:00|67888.5|67873.5|67899.7|67884.7|67914.4|67899.4|67886.5|67871.5|707
1682003100000|2023-04-20 15:05:00|67899.6|67884.6|67926.5|67911.5|67926.8|67911.8|67895.3|67880.3|637
1682003400000|2023-04-20 15:10:00|67926.3|67911.3|67952.5|67937.5|67957.7|67942.7|67921.9|67906.9|625
1682003700000|2023-04-20 15:15:00|67953.4|67938.4|67975.9|67960.9|67979.3|67964.3|67951.4|67936.4|619
1682004000000|2023-04-20 15:20:00|67974.2|67959.2|67958.9|67943.9|67976.1|67961.1|67952.3|67937.3|577
1682004300000|2023-04-20 15:25:00|67959.1|67944.1|67949.9|67934.9|67963.1|67948.1|67940.5|67925.5|443
1682004600000|2023-04-20 15:30:00|67950.1|67935.1|67952.5|67937.5|67963.6|67948.6|67943.5|67928.5|500
1682004900000|2023-04-20 15:35:00|67952.2|67937.2|67963.5|67948.5|67969.3|67954.3|67944|67929|595
1682005200000|2023-04-20 15:40:00|67963.3|67948.3|67968.9|67953.9|67971.4|67956.4|67953.8|67938.8|477
1682005500000|2023-04-20 15:45:00|67968.8|67953.8|67950.8|67935.8|67973.2|67958.2|67950.2|67935.2|470
1682005800000|2023-04-20 15:50:00|67950.9|67935.9|67936.3|67921.3|67957|67942|67933.6|67918.6|486
1682006100000|2023-04-20 15:55:00|67936.6|67921.6|67960|67945|67964.4|67949.4|67936.6|67921.6|610
1682006400000|2023-04-20 16:00:00|67959.6|67944.6|67958.1|67943.1|67968.4|67953.4|67948.3|67933.3|597
1682006700000|2023-04-20 16:05:00|67958.2|67943.2|67950.3|67935.3|67966.5|67951.5|67944.5|67929.5|541
1682007000000|2023-04-20 16:10:00|67950.1|67935.1|67957.1|67942.1|67967.2|67952.2|67942.3|67927.3|554
1682007300000|2023-04-20 16:15:00|67957.3|67942.3|67971.8|67956.8|67976.9|67961.9|67954.2|67939.2|485
1682007600000|2023-04-20 16:20:00|67971.9|67956.9|67963.7|67948.7|67976.7|67961.7|67958.7|67943.7|530
1682007900000|2023-04-20 16:25:00|67966|67951|67982.7|67967.7|67996.1|67981.1|67959.6|67944.6|539
1682008200000|2023-04-20 16:30:00|67982.6|67967.6|67982.3|67967.3|67986.4|67971.4|67970.5|67955.5|430
1682008500000|2023-04-20 16:35:00|67982.2|67967.2|67988|67973|67993.2|67978.2|67974|67959|483
1682008800000|2023-04-20 16:40:00|67988.2|67973.2|67989.4|67974.4|67991.7|67976.7|67981.4|67965.5|531
1682009100000|2023-04-20 16:45:00|67988.7|67973.7|67994.7|67979.7|67999.6|67984.6|67988.5|67973.5|411
1682009400000|2023-04-20 16:50:00|67994.9|67979.9|67991.3|67976.3|68001.7|67986.7|67987.8|67972.8|387
1682009700000|2023-04-20 16:55:00|67991.1|67976.1|67979.1|67964.1|67994.4|67979.4|67975.3|67960.3|452
1682010000000|2023-04-20 17:00:00|67978.7|67963.7|67987.9|67972.9|67988|67973|67976.1|67961.1|502
1682010300000|2023-04-20 17:05:00|67987.8|67972.8|67986.8|67971.8|67991.2|67976.2|67977.3|67962.3|461
1682010600000|2023-04-20 17:10:00|67986.7|67971.7|67966.8|67951.8|67987.8|67972.8|67966.6|67951.6|435
1682010900000|2023-04-20 17:15:00|67966.9|67951.9|67961|67946|67973.2|67958.2|67959.7|67944.7|311
1682011200000|2023-04-20 17:20:00|67962.3|67947.3|67964.5|67949.5|67967.1|67952.1|67955|67940|402
1682011500000|2023-04-20 17:25:00|67964.2|67949.2|67967.9|67952.9|67970.6|67955.6|67962.9|67947.9|315
1682011800000|2023-04-20 17:30:00|67968|67953|67969|67954|67971.6|67956.6|67958.7|67943.7|368
1682012100000|2023-04-20 17:35:00|67969.2|67954.2|67982.5|67967.5|67984.1|67969.1|67968.6|67953.6|288
1682012400000|2023-04-20 17:40:00|67982.4|67967.4|67990.2|67975.2|67990.8|67975.8|67982|67967|325
1682012700000|2023-04-20 17:45:00|67990.1|67975.1|67976.7|67961.7|67994.8|67979.8|67976.3|67961.3|360
1682013000000|2023-04-20 17:50:00|67976.3|67961.3|67970.1|67955.1|67977.4|67962.4|67965.2|67950.2|428
1682013300000|2023-04-20 17:55:00|67969.6|67954.6|67952.4|67937.4|67979|67964|67950|67935|514
1682013600000|2023-04-20 18:00:00|67952.9|67937.9|67942.7|67927.7|67959.2|67944.2|67938.1|67923.1|530
1682013900000|2023-04-20 18:05:00|67943.8|67928.8|67960|67945|67964.6|67949.6|67942.8|67927.8|399
1682014200000|2023-04-20 18:10:00|67960.1|67945.1|67953.3|67938.3|67962|67947|67948.1|67933.1|394
1682014500000|2023-04-20 18:15:00|67953.2|67938.2|67973.9|67958.9|67974.1|67959.1|67951.9|67936.9|408
1682014800000|2023-04-20 18:20:00|67973.8|67958.8|67974.6|67959.6|67984.1|67969.1|67973.3|67958.3|392
1682015100000|2023-04-20 18:25:00|67974.5|67959.5|67984.8|67969.8|67987.4|67972.4|67973.2|67958.2|389
1682015400000|2023-04-20 18:30:00|67985|67970|67982.6|67967.6|67987.4|67972.4|67978.9|67963.9|394
1682015700000|2023-04-20 18:35:00|67982.8|67967.8|67990.2|67975.2|67993.5|67978.5|67982.8|67967.8|300
1682016000000|2023-04-20 18:40:00|67990.1|67975.1|68012.4|67997.4|68019.5|68004.5|67987.8|67972.8|474
1682016300000|2023-04-20 18:45:00|68012.5|67997.5|68003.5|67988.5|68013.7|67998.7|67996.9|67978.3|494
1682016600000|2023-04-20 18:50:00|68003.4|67988.4|67999.6|67984.6|68013.9|67998.9|67997.9|67982.9|386
1682016900000|2023-04-20 18:55:00|67999.7|67984.7|67973.4|67958.4|68000.7|67985.7|67969.6|67954.6|537
1682017200000|2023-04-20 19:00:00|67973|67958|67977.7|67962.7|67986.9|67971.5|67969.3|67954.3|566
1682017500000|2023-04-20 19:05:00|67977.5|67962.5|67997.2|67982.2|67998|67983|67977.4|67962.4|421
1682017800000|2023-04-20 19:10:00|67997.1|67982.1|68022.1|68007.1|68024.8|68009.8|67997.1|67982.1|476
1682018100000|2023-04-20 19:15:00|68022.3|68007.3|68013.9|67998.9|68025.6|68010.6|68011.7|67996.7|527
1682018400000|2023-04-20 19:20:00|68013.8|67998.8|68021.4|68006.4|68025.3|68010.3|68010.9|67995.9|525
1682018700000|2023-04-20 19:25:00|68021.7|68006.7|68024.6|68009.6|68026.5|68010.3|68018|68003|517
1682019000000|2023-04-20 19:30:00|68024|68009|68020.7|68005.7|68025.6|68010.6|68013.7|67998.7|492
1682019300000|2023-04-20 19:35:00|68020.6|68005.6|68008.2|67988.2|68023.3|68008.3|68005.9|67987.8|401
1682019600000|2023-04-20 19:40:00|68008.1|67988.1|68015.8|68000.8|68016.1|68001.1|68004.6|67987.3|433
1682019900000|2023-04-20 19:45:00|68015.5|68000.5|68004.9|67989.9|68015.8|68000.8|68004.9|67989.9|384
1682020200000|2023-04-20 19:50:00|68005.2|67990.2|67995.1|67980.1|68009.3|67994.3|67992.7|67977.7|380
1682020500000|2023-04-20 19:55:00|67995.2|67980.2|67981.4|67966.4|67995.2|67980.2|67981.1|67966.1|539
1682020800000|2023-04-20 20:00:00|67981.6|67966.6|67977.7|67962.7|67985.9|67968.8|67972.5|67957.5|361
1682021100000|2023-04-20 20:05:00|67977.8|67962.8|67979.4|67964.4|67982.9|67967.9|67971.2|67956.2|312
1682021400000|2023-04-20 20:10:00|67979.6|67964.6|67958.9|67943.9|67980|67965|67957.2|67942.2|289
1682021700000|2023-04-20 20:15:00|67959|67944|67959.1|67944.1|67963|67948|67957|67942|236
1682022000000|2023-04-20 20:20:00|67959.2|67944.2|67963.2|67948.2|67967.1|67952.1|67959.1|67944.1|185
1682022300000|2023-04-20 20:25:00|67963.3|67948.3|67958.4|67938.4|67966.3|67948.3|67956.7|67938.3|179
1682022600000|2023-04-20 20:30:00|67958.3|67938.3|67955.1|67935.1|67964.3|67944.3|67954.9|67934.9|170
1682022900000|2023-04-20 20:35:00|67955.2|67935.2|67951.2|67931.2|67955.2|67935.2|67941.6|67921.8|236
1682023200000|2023-04-20 20:40:00|67951.1|67931.1|67952.2|67932.2|67956|67936|67947.8|67927.8|369
1682023500000|2023-04-20 20:45:00|67952.1|67932.1|67952.5|67932.5|67953.6|67933.6|67948.2|67928.2|716
1682023800000|2023-04-20 20:50:00|67953.2|67933.2|67943.6|67923.6|67954.8|67934.8|67942|67922|710
1682024100000|2023-04-20 20:55:00|67945.1|67925.1|67983.8|67892.9|67984.5|67925.3|67935.5|67889.5|502
1682024400000|2023-04-20 21:00:00|67984.8|67885.8|67989.1|67890.1|67989.1|67896|67971.8|67883.8|45
1682024700000|2023-04-20 21:05:00|67989.2|67890.2|67991.7|67915.5|67997.7|67931.1|67978.8|67890.2|84
1682025000000|2023-04-20 21:10:00|67991.1|67914.2|67982.8|67923.2|67991.1|67923.2|67982.7|67914.2|71
1682025300000|2023-04-20 21:15:00|67982.9|67923.3|67978.5|67912.4|67986.2|67924|67974.1|67906.8|114
1682025600000|2023-04-20 21:20:00|67978.6|67912.6|67980.7|67913.3|67982.6|67916.9|67973.3|67912.6|77
1682025900000|2023-04-20 21:25:00|67980.6|67913.4|67961.5|67912|67980.6|67913.8|67958.8|67911.2|32
1682026200000|2023-04-20 21:30:00|67961.4|67912.1|67956.5|67911.4|67962.8|67916.3|67954.3|67910|88
1682026500000|2023-04-20 21:35:00|67956.3|67911.3|67957.4|67911.7|67960.9|67917.1|67952.8|67909.8|117
1682026800000|2023-04-20 21:40:00|67957.3|67911.6|67980.7|67907.2|67993.7|67913.5|67957.1|67906.1|125
1682027100000|2023-04-20 21:45:00|67970.2|67907.5|67970.8|67906.9|67979.8|67907.9|67968.6|67906.3|50
1682027400000|2023-04-20 21:50:00|67965|67907.2|67939.2|67911.4|67982.8|67912.8|67939.1|67905.1|134
1682027700000|2023-04-20 21:55:00|67938.5|67911.5|67962.3|67908.9|67982.8|67915|67938|67905.2|153
1682028000000|2023-04-20 22:00:00|67961.9|67907|67945.1|67925.1|67961.9|67929.6|67934.7|67903.1|200
1682028300000|2023-04-20 22:05:00|67945|67925|67944.5|67924.5|67946.8|67926.8|67943.1|67923.1|68
1682028600000|2023-04-20 22:10:00|67944.6|67924.6|67940.3|67920.3|67946.6|67926.6|67937.7|67917.7|134
1682028900000|2023-04-20 22:15:00|67940.4|67920.4|67935.5|67915.5|67940.7|67920.7|67935.3|67915.3|89
1682029200000|2023-04-20 22:20:00|67935.3|67915.3|67940.2|67920.2|67940.5|67920.5|67935.1|67915.1|76
1682029500000|2023-04-20 22:25:00|67940.3|67920.3|67939.5|67919.5|67942.2|67922.2|67937.7|67917.7|73
1682029800000|2023-04-20 22:30:00|67939.7|67919.7|67935.4|67915.4|67941.9|67921.9|67932.5|67912.5|137
1682030100000|2023-04-20 22:35:00|67934.5|67914.5|67930.5|67910.5|67935.2|67915.2|67930.5|67910.5|69
1682030400000|2023-04-20 22:40:00|67930.7|67910.7|67933|67913|67934.7|67914.7|67928.9|67908.9|99
1682030700000|2023-04-20 22:45:00|67933.1|67913.1|67938.6|67918.6|67938.6|67918.6|67931.4|67911.4|92
1682031000000|2023-04-20 22:50:00|67937.3|67917.3|67939.6|67919.6|67941.7|67921.7|67937.3|67917.3|129
1682031300000|2023-04-20 22:55:00|67939.5|67919.5|67949.7|67929.7|67958.3|67938.3|67939.5|67919.5|200
1682031600000|2023-04-20 23:00:00|67949.9|67929.9|67951.3|67931.3|67951.8|67931.8|67941.2|67921.2|205
1682031900000|2023-04-20 23:05:00|67950.8|67930.8|67956.7|67936.7|67956.8|67936.8|67950.3|67930.3|88
1682032200000|2023-04-20 23:10:00|67956.9|67936.9|67953.2|67933.2|67957.5|67937.5|67950.8|67930.8|94
1682032500000|2023-04-20 23:15:00|67953.4|67933.4|67963.2|67943.2|67963.8|67943.8|67952|67932|186
1682032800000|2023-04-20 23:20:00|67963.3|67943.3|67956.5|67936.5|67963.5|67943.5|67953.5|67933.5|124
1682033100000|2023-04-20 23:25:00|67956.7|67936.7|67960.1|67940.1|67960.3|67940.3|67953.8|67933.8|119
1682033400000|2023-04-20 23:30:00|67960|67940|67966.2|67946.2|67966.3|67946.3|67950.5|67930.5|247
1682033700000|2023-04-20 23:35:00|67966.4|67946.4|67959.9|67939.9|67967.2|67947.2|67956.4|67936.4|170
1682034000000|2023-04-20 23:40:00|67960|67940|67962.1|67942.1|67962.7|67942.7|67956.8|67936.8|230
1682034300000|2023-04-20 23:45:00|67962.4|67942.4|67951.4|67931.4|67962.5|67942.5|67951.4|67931.4|199
1682034600000|2023-04-20 23:50:00|67951.2|67931.2|67953|67933|67953.3|67933.3|67947.8|67927.8|152
1682034900000|2023-04-20 23:55:00|67952.8|67932.8|67955.8|67935.8|67956.6|67936.6|67950.5|67930.5|232
1682035200000|2023-04-21 00:00:00|67955.7|67935.7|67965|67945|67965|67945|67950.7|67930.7|373
1682035500000|2023-04-21 00:05:00|67965.8|67945.8|67972.1|67952.1|67973.7|67953.7|67961.7|67944.4|291
1682035800000|2023-04-21 00:10:00|67972|67952|67975.2|67955.2|67979.1|67959.1|67971.4|67951.4|250
1682036100000|2023-04-21 00:15:00|67975.1|67955.1|67981.6|67961.6|67981.6|67961.6|67968.6|67948.6|348
1682036400000|2023-04-21 00:20:00|67981.5|67961.5|67988.5|67968.5|67991.6|67971.6|67978.2|67958.2|240
1682036700000|2023-04-21 00:25:00|67988.4|67968.4|67984.4|67964.4|67991.6|67971.6|67983.7|67963.7|237
1682037000000|2023-04-21 00:30:00|67984.5|67964.5|67975.1|67955.1|67986.8|67966.8|67974.9|67954.9|261
1682037300000|2023-04-21 00:35:00|67975|67955|67958.3|67938.3|67978.5|67958.5|67958.3|67938.3|308
1682037600000|2023-04-21 00:40:00|67958.2|67938.2|67961.4|67941.4|67966.7|67946.7|67955.3|67935.3|265
1682037900000|2023-04-21 00:45:00|67961.3|67941.3|67961.8|67941.8|67967.7|67947.7|67960.3|67940.3|295
1682038200000|2023-04-21 00:50:00|67962.7|67942.7|67943.4|67923.4|67967.6|67947.6|67939|67920.6|393
1682038500000|2023-04-21 00:55:00|67941.3|67921.3|67945.7|67925.7|67957.2|67937.2|67932.1|67912.1|370
1682038800000|2023-04-21 01:00:00|67945.5|67925.5|67933.7|67913.7|67949.9|67929.9|67930.6|67910.6|332
1682039100000|2023-04-21 01:05:00|67933.2|67913.2|67939.1|67919.1|67950.5|67930.5|67933.2|67913.2|346
1682039400000|2023-04-21 01:10:00|67939.2|67919.2|67931.4|67911.4|67939.3|67919.3|67929.5|67909.5|389
1682039700000|2023-04-21 01:15:00|67931.7|67911.7|67933|67913|67934.6|67914.6|67926.3|67906.3|287
1682040000000|2023-04-21 01:20:00|67932.9|67912.9|67933|67913|67940|67920|67932.6|67912.6|262
1682040300000|2023-04-21 01:25:00|67933.1|67913.1|67945.5|67925.5|67945.7|67925.7|67926.5|67906.5|327
1682040600000|2023-04-21 01:30:00|67945.6|67925.6|67954.4|67934.4|67973.8|67953.8|67945.1|67925.1|428
1682040900000|2023-04-21 01:35:00|67955.1|67935.1|67960.5|67940.5|67969.8|67950|67954.6|67934.6|349
1682041200000|2023-04-21 01:40:00|67960.4|67940.4|67966|67946|67970.7|67950.7|67958.7|67938.7|322
1682041500000|2023-04-21 01:45:00|67966.6|67946.6|67958.8|67938.8|67967.5|67947.5|67958.4|67938.4|349
1682041800000|2023-04-21 01:50:00|67958.3|67938.3|67964.2|67944.2|67964.9|67944.9|67948.6|67928.6|391
1682042100000|2023-04-21 01:55:00|67964.1|67944.1|67976.2|67956.2|67976.4|67956.4|67959.5|67939.5|317
1682042400000|2023-04-21 02:00:00|67976|67956|67945.2|67925.2|67980.1|67960.1|67944.2|67924.2|360
1682042700000|2023-04-21 02:05:00|67945.1|67925.1|67966.3|67946.3|67967|67947|67942.4|67925.1|342
1682043000000|2023-04-21 02:10:00|67966.5|67946.5|67964|67944|67966.6|67946.6|67951.7|67931.7|356
1682043300000|2023-04-21 02:15:00|67963.9|67943.9|67957.1|67937.1|67967.2|67947.2|67954.6|67934.6|374
1682043600000|2023-04-21 02:20:00|67957.2|67937.2|67951.6|67931.6|67959.2|67939.2|67951.6|67931.6|297
1682043900000|2023-04-21 02:25:00|67951.8|67931.8|67968.7|67948.7|67970.8|67950.8|67948.2|67928.2|293
1682044200000|2023-04-21 02:30:00|67968.8|67948.8|67974.5|67954.5|67983.4|67963.4|67968.5|67948.5|366
1682044500000|2023-04-21 02:35:00|67974.6|67954.6|67973.6|67953.6|67979.7|67959.7|67971|67951|319
1682044800000|2023-04-21 02:40:00|67973.8|67953.8|67971.8|67951.8|67987.7|67967.7|67970.7|67950.7|297
1682045100000|2023-04-21 02:45:00|67971.6|67951.6|67971.7|67951.7|67975.6|67955.6|67967.8|67947.8|322
1682045400000|2023-04-21 02:50:00|67972.5|67952.5|67982.7|67962.7|67983|67963|67970|67950|289
1682045700000|2023-04-21 02:55:00|67982.6|67962.6|67976|67956|67983.3|67963.3|67975.2|67955.2|356
1682046000000|2023-04-21 03:00:00|67975.8|67955.8|67973.9|67953.9|67982.1|67962.1|67972.8|67952.8|367
1682046300000|2023-04-21 03:05:00|67973.8|67953.8|67972.3|67952.3|67976.4|67956.4|67971.1|67951.1|281
1682046600000|2023-04-21 03:10:00|67972.5|67952.5|67973|67953|67973.6|67953.6|67968.1|67948.1|261
1682046900000|2023-04-21 03:15:00|67973.2|67953.2|67970|67950|67974.1|67954.1|67967.1|67948.7|204
1682047200000|2023-04-21 03:20:00|67969.9|67949.9|67978.4|67958.4|67979.4|67959.4|67969.8|67949.8|229
1682047500000|2023-04-21 03:25:00|67978.2|67958.2|67978.3|67958.3|67985.4|67965.4|67975.3|67957.3|294
1682047800000|2023-04-21 03:30:00|67978.4|67958.4|67972.6|67952.6|67980.2|67960.2|67967.5|67947.5|251
1682048100000|2023-04-21 03:35:00|67972.5|67952.5|67982.9|67962.9|67983.5|67964.6|67972.1|67952.1|156
1682048400000|2023-04-21 03:40:00|67982.8|67962.8|67985.1|67965.1|67985.1|67965.1|67979.9|67960|203
1682048700000|2023-04-21 03:45:00|67984.9|67964.9|67985.1|67965.1|67989.3|67969.3|67982.2|67962.2|177
1682049000000|2023-04-21 03:50:00|67985.4|67965.4|67987|67967|67988.8|67971.3|67984.9|67965|239
1682049300000|2023-04-21 03:55:00|67987.2|67967.2|67983.2|67963.2|67988|67968|67981|67961|229
1682049600000|2023-04-21 04:00:00|67983.1|67963.1|67990.7|67970.7|67991.5|67971.5|67983.1|67963.1|273
1682049900000|2023-04-21 04:05:00|67990.6|67970.6|67993.8|67973.8|67994|67974|67986.2|67966.2|260
1682050200000|2023-04-21 04:10:00|67993.7|67973.7|67991.7|67971.7|68002.4|67982.4|67990.7|67970.7|296
1682050500000|2023-04-21 04:15:00|67991.6|67971.6|67990.8|67970.8|67992.1|67973.2|67984.5|67964.9|220
1682050800000|2023-04-21 04:20:00|67991|67971|68003.5|67983.5|68003.5|67983.5|67991|67971|206
1682051100000|2023-04-21 04:25:00|68003.6|67983.6|68004.9|67984.9|68007.4|67987.4|67998.5|67980.7|188
1682051400000|2023-04-21 04:30:00|68004.8|67984.8|68009.3|67989.3|68009.7|67989.7|68002.8|67982.8|286
1682051700000|2023-04-21 04:35:00|68009.7|67989.7|68013.3|67993.3|68017|67997|68005.1|67985.1|221
1682052000000|2023-04-21 04:40:00|68013.2|67993.2|68008.1|67988.1|68013.3|67993.3|68004.9|67987.2|195
1682052300000|2023-04-21 04:45:00|68008.2|67988.2|68006.5|67986.5|68009.3|67989.3|68005.3|67985.3|215
1682052600000|2023-04-21 04:50:00|68006.6|67986.6|68010.2|67990.2|68012|67993.3|68005.2|67986.4|199
1682052900000|2023-04-21 04:55:00|68010|67990|68006.2|67986.2|68012.6|67992.6|68004.4|67984.4|258
1682053200000|2023-04-21 05:00:00|68006.1|67986.1|68007.1|67987.1|68011.3|67991.9|68005.8|67985.8|265
1682053500000|2023-04-21 05:05:00|68006.7|67986.7|68007.4|67987.4|68012.7|67992.7|68002.9|67982.9|230
1682053800000|2023-04-21 05:10:00|68007.5|67987.5|68018.7|67998.7|68020.5|68000.5|68007.4|67987.4|278
1682054100000|2023-04-21 05:15:00|68018.6|67998.6|68008.7|67988.7|68019.3|67999.3|68003.5|67983.5|246
1682054400000|2023-04-21 05:20:00|68008.8|67988.8|68012.5|67992.5|68015.3|67995.3|68006.4|67986.4|223
1682054700000|2023-04-21 05:25:00|68012.6|67992.6|68016.1|67996.1|68020.5|68000.5|68011.1|67991.1|284
1682055000000|2023-04-21 05:30:00|68016.2|67996.2|68027.5|68007.5|68028.4|68009|68015|67995|310
1682055300000|2023-04-21 05:35:00|68027.4|68007.4|68025.1|68005.1|68034.6|68014.6|68023.7|68003.7|363
1682055600000|2023-04-21 05:40:00|68022|68007|68033.4|68013.4|68035.8|68015.8|68021.8|68001.8|258
1682055900000|2023-04-21 05:45:00|68033.3|68013.3|68025|68005|68036.9|68016.9|68021.9|68001.9|314
1682056200000|2023-04-21 05:50:00|68024.9|68004.9|68012.3|67992.3|68029.4|68009.4|68012.2|67992.2|281
1682056500000|2023-04-21 05:55:00|68012.5|67992.5|68007.3|67987.3|68022.4|68002.4|68003.8|67984.8|427
1682056800000|2023-04-21 06:00:00|68008.4|67988.4|67997.4|67977.4|68027.5|68007.5|67994.7|67977.1|605
1682057100000|2023-04-21 06:05:00|67997.6|67977.6|67986.2|67966.2|67997.6|67977.9|67983.5|67965.6|438
1682057400000|2023-04-21 06:10:00|67985.6|67965.6|67992.8|67972.8|67999.4|67979.8|67983.7|67965.6|391
1682057700000|2023-04-21 06:15:00|67994.1|67974.1|67985.7|67965.7|67994.1|67977.2|67984|67964.5|478
1682058000000|2023-04-21 06:20:00|67986.1|67966.1|67985.5|67970.5|67993.7|67974.9|67979.5|67964.5|491
1682058300000|2023-04-21 06:25:00|67985.3|67970.3|68038.8|68023.8|68051.8|68036.2|67984.8|67969.8|504
1682058600000|2023-04-21 06:30:00|68040.1|68025.1|68043.7|68023.7|68059|68044|68038|68020.7|573
1682058900000|2023-04-21 06:35:00|68043.9|68023.9|68060.5|68045.5|68090.3|68075.3|68043.9|68023.9|626
1682059200000|2023-04-21 06:40:00|68060.7|68045.7|68068.5|68048.5|68077.9|68061|68056.4|68041.4|553
1682059500000|2023-04-21 06:45:00|68068.3|68048.3|68082.2|68067.2|68091.6|68075.5|68059.6|68042.3|528
1682059800000|2023-04-21 06:50:00|68082.3|68067.3|68114.4|68094.4|68115|68097.7|68082.3|68067.3|536
1682060100000|2023-04-21 06:55:00|68113.9|68093.9|68115.4|68100.4|68137.9|68122.9|68108.2|68088.2|652
1682060400000|2023-04-21 07:00:00|68115.7|68100.7|68101.2|68086.2|68118.5|68103.5|68090.2|68072.9|647
1682060700000|2023-04-21 07:05:00|68101.3|68086.3|68101.6|68086.6|68118.3|68103.3|68092.7|68077.4|643
1682061000000|2023-04-21 07:10:00|68101.7|68086.7|68121|68097.2|68121.1|68097.9|68100.8|68080.8|535
1682061300000|2023-04-21 07:15:00|68117.3|68097.3|68105.6|68085.6|68121.6|68097.3|68080.9|68060.9|674
1682061600000|2023-04-21 07:20:00|68105.8|68085.8|68087.2|68067.2|68106.8|68090.8|68076|68061|504
1682061900000|2023-04-21 07:25:00|68087.3|68067.3|68099.8|68079.8|68109|68089|68087.3|68067.3|539
1682062200000|2023-04-21 07:30:00|68105.4|68077|68058.3|68038.3|68123.7|68094.5|68056.8|68036.8|707
1682062500000|2023-04-21 07:35:00|68058.5|68038.5|68088.5|68073.5|68107.1|68087.1|68058.5|68038.5|581
1682062800000|2023-04-21 07:40:00|68088.7|68073.7|68119.2|68099.2|68119.4|68102|68080.5|68065.4|511
1682063100000|2023-04-21 07:45:00|68119.3|68099.3|68112.7|68097.7|68147.1|68130.4|68108.1|68092.4|536
1682063400000|2023-04-21 07:50:00|68112.6|68097.6|68057.2|68037.2|68115.5|68097.9|68056.3|68036.3|586
1682063700000|2023-04-21 07:55:00|68057|68037|68039.2|68019.2|68057|68037.7|68028.7|68008.7|619
1682064000000|2023-04-21 08:00:00|68040.8|68020.8|67980.6|67960.6|68042|68022|67967.3|67947.3|734
1682064300000|2023-04-21 08:05:00|67980.4|67960.4|67966.9|67946.9|67989|67969|67940.9|67920.9|716
1682064600000|2023-04-21 08:10:00|67966.4|67946.4|68012|67992|68013.3|67993.3|67961.1|67941.1|579
1682064900000|2023-04-21 08:15:00|68012.7|67992.7|67985.4|67970.4|68012.7|67992.7|67985.1|67967.1|486
1682065200000|2023-04-21 08:20:00|67985.5|67970.5|68012.8|67992.8|68015.8|67996.5|67980.7|67960.7|518
1682065500000|2023-04-21 08:25:00|68012.9|67992.9|68035|68015|68036.2|68016.9|68012.9|67992.9|452
1682065800000|2023-04-21 08:30:00|68029.3|68014.3|68057.4|68037.4|68060.9|68040.9|68012.4|67992.4|676
1682066100000|2023-04-21 08:35:00|68057.6|68037.6|68030.8|68010.8|68057.7|68039|68017.3|67999.9|568
1682066400000|2023-04-21 08:40:00|68031.1|68011.1|68008|67993|68055.2|68035.2|68007.9|67992.3|615
1682066700000|2023-04-21 08:45:00|68007.9|67992.9|68037.2|68017.2|68042.7|68025.3|68004.5|67989.5|507
1682067000000|2023-04-21 08:50:00|68037.3|68017.3|68023.8|68003.8|68060.2|68040.2|68017|67999.5|570
1682067300000|2023-04-21 08:55:00|68023.9|68003.9|68014.7|67999.7|68035.2|68017.8|68013.1|67998.1|445
1682067600000|2023-04-21 09:00:00|68014.8|67999.8|68029.3|68014.3|68029.3|68014.3|67999.3|67984.3|536
1682067900000|2023-04-21 09:05:00|68030.9|68015.9|68023.9|68008.9|68033|68018|68011.3|67996.3|503
1682068200000|2023-04-21 09:10:00|68025.7|68010.7|68056.6|68041.6|68059.3|68044.3|68025.1|68010.1|503
1682068500000|2023-04-21 09:15:00|68056.5|68041.5|68037.8|68022.8|68057.7|68042.7|68035.6|68020.6|364
1682068800000|2023-04-21 09:20:00|68037.6|68022.6|68013.8|67998.8|68037.6|68022.6|68000.6|67985.6|464
1682069100000|2023-04-21 09:25:00|68014|67999|68024.5|68009.5|68030.5|68015.5|68003.9|67986.4|465
1682069400000|2023-04-21 09:30:00|68024.4|68009.4|68057.5|68042.5|68064.8|68047.6|68020.9|68005.9|541
1682069700000|2023-04-21 09:35:00|68058.1|68043.1|68025.6|68010.6|68064.9|68049.6|68018.3|68002.3|510
1682070000000|2023-04-21 09:40:00|68025.7|68010.7|68032.1|68017.1|68038.3|68023.3|68016.5|68001.5|348
1682070300000|2023-04-21 09:45:00|68033|68018|68032.4|68017.4|68041.8|68026.8|68030.6|68015.6|456
1682070600000|2023-04-21 09:50:00|68032.7|68017.7|68054.2|68039.2|68054.2|68039.2|68032.7|68017.7|436
1682070900000|2023-04-21 09:55:00|68054.3|68039.3|68042.4|68027.4|68057.2|68042.2|68039.5|68024.5|429
1682071200000|2023-04-21 10:00:00|68042.5|68027.5|68075|68060|68075|68060|68040.7|68025.7|549
1682071500000|2023-04-21 10:05:00|68074.7|68059.7|68048.6|68033.6|68077.8|68062.8|68048.3|68033.3|414
1682071800000|2023-04-21 10:10:00|68048.8|68033.8|67992.9|67977.9|68048.8|68033.8|67987.4|67972.4|517
1682072100000|2023-04-21 10:15:00|67992.8|67977.8|68001.9|67986.9|68009|67994|67984.4|67969.4|499
1682072400000|2023-04-21 10:20:00|68002.1|67987.1|67998.8|67983.8|68008.4|67993.4|67989.4|67974.4|412
1682072700000|2023-04-21 10:25:00|67998.9|67983.9|67986.5|67971.5|68002.7|67987.7|67984.9|67969.9|434
1682073000000|2023-04-21 10:30:00|67988.2|67973.2|67984.8|67969.8|67989.5|67974.5|67977.4|67962.4|429
1682073300000|2023-04-21 10:35:00|67985.5|67970.5|67953.5|67938.5|67987.5|67972.5|67949.9|67934.9|481
1682073600000|2023-04-21 10:40:00|67953.4|67938.4|67949.9|67934.9|67966.7|67951.7|67936.8|67921.8|380
1682073900000|2023-04-21 10:45:00|67950.1|67935.1|67968.7|67953.7|67969|67954|67943.5|67928.5|522
1682074200000|2023-04-21 10:50:00|67969.1|67954.1|67971.8|67956.8|67987.6|67972.6|67968.3|67953.3|490
1682074500000|2023-04-21 10:55:00|67971.7|67956.7|67975|67960|67984.3|67969.3|67961.9|67946.9|473
1682074800000|2023-04-21 11:00:00|67975.2|67960.2|67977.8|67962.8|67988.6|67973.6|67970.8|67955.8|478
1682075100000|2023-04-21 11:05:00|67974.6|67959.6|67952.2|67937.2|67976.6|67961.6|67952.2|67937.2|504
1682075400000|2023-04-21 11:10:00|67952.4|67937.4|67932.8|67917.8|67957.3|67942.3|67932.8|67917.8|517
1682075700000|2023-04-21 11:15:00|67932|67917|67936.4|67921.4|67945.3|67930.3|67920.3|67905.3|529
1682076000000|2023-04-21 11:20:00|67936.5|67921.5|67883.5|67868.5|67940.6|67925.6|67881.8|67866.8|520
1682076300000|2023-04-21 11:25:00|67882.2|67867.2|67925.1|67910.1|67925.8|67910.8|67875.3|67860.3|593
1682076600000|2023-04-21 11:30:00|67925|67910|67912.9|67897.9|67926.1|67911.1|67903.2|67888.2|515
1682076900000|2023-04-21 11:35:00|67912.8|67897.8|67901.5|67886.5|67915.7|67900.7|67897.3|67882.3|401
1682077200000|2023-04-21 11:40:00|67901.4|67886.4|67880.8|67865.8|67901.6|67886.6|67878.1|67863.1|456
1682077500000|2023-04-21 11:45:00|67882.6|67867.6|67867.9|67852.9|67895.8|67880.8|67846|67831|509
1682077800000|2023-04-21 11:50:00|67868.1|67853.1|67895.9|67880.9|67896.6|67881.6|67862.8|67847.8|500
1682078100000|2023-04-21 11:55:00|67895.8|67880.8|67877.7|67862.7|67909.8|67894.8|67868.3|67853.3|576
1682078400000|2023-04-21 12:00:00|67877.8|67862.8|67884.5|67869.5|67899|67884|67875.2|67860.2|580
1682078700000|2023-04-21 12:05:00|67884.7|67869.7|67895|67880|67896.6|67881.6|67878.3|67863.3|540
1682079000000|2023-04-21 12:10:00|67895.1|67880.1|67883.4|67868.4|67896.4|67881.4|67867.3|67852.3|558
1682079300000|2023-04-21 12:15:00|67879.7|67864.7|67888|67873|67888.4|67873.4|67868.3|67853.3|496
1682079600000|2023-04-21 12:20:00|67890.3|67875.3|67890.4|67875.4|67921.5|67906.5|67887.4|67872.4|607
1682079900000|2023-04-21 12:25:00|67890|67875|67875.5|67860.5|67891.9|67876.9|67871.8|67856.8|498
1682080200000|2023-04-21 12:30:00|67875.6|67860.6|67850.5|67835.5|67879|67864|67818.3|67803.3|585
1682080500000|2023-04-21 12:35:00|67850.7|67835.7|67836.2|67821.2|67855.1|67840.1|67835.7|67820.7|488
1682080800000|2023-04-21 12:40:00|67836.3|67821.3|67860.4|67845.4|67862|67847|67834.1|67819.1|546
1682081100000|2023-04-21 12:45:00|67860.2|67845.2|67885.8|67870.8|67885.8|67870.8|67854.9|67839.9|475
1682081400000|2023-04-21 12:50:00|67885.6|67870.6|67873.8|67858.8|67892.8|67877.8|67866.1|67851.1|581
1682081700000|2023-04-21 12:55:00|67873.9|67858.9|67830.8|67815.8|67873.9|67858.9|67827.8|67812.8|526
1682082000000|2023-04-21 13:00:00|67830.7|67815.7|67830.2|67815.2|67834.3|67819.3|67795.4|67780.4|729
1682082300000|2023-04-21 13:05:00|67831.1|67816.1|67836.1|67821.1|67848.9|67833.9|67824.4|67809.4|622
1682082600000|2023-04-21 13:10:00|67836.2|67821.2|67833.8|67818.8|67843|67828|67826.9|67811.9|591
1682082900000|2023-04-21 13:15:00|67834.4|67819.4|67833.2|67818.2|67836.6|67821.6|67811.7|67796.7|603
1682083200000|2023-04-21 13:20:00|67834.4|67819.4|67866.6|67851.6|67868.9|67853.9|67826.9|67811.9|592
1682083500000|2023-04-21 13:25:00|67865.3|67850.3|67858.7|67843.7|67865.3|67850.3|67839.3|67824.3|580
1682083800000|2023-04-21 13:30:00|67858.8|67843.8|67839.7|67824.7|67865.3|67850.3|67839.2|67824.2|695
1682084100000|2023-04-21 13:35:00|67839.5|67824.5|67805.6|67790.6|67839.5|67824.5|67805.6|67790.6|737
1682084400000|2023-04-21 13:40:00|67805.4|67790.4|67823.5|67803.5|67834.3|67815.7|67803.3|67788.3|713
1682084700000|2023-04-21 13:45:00|67825.3|67805.3|67979.3|67959.3|67997|67982|67825.3|67805.3|1029
1682085000000|2023-04-21 13:50:00|67978.5|67958.5|68022|68007|68043|68028|67972.3|67952.3|1004
1682085300000|2023-04-21 13:55:00|68023.2|68008.2|68020|68005|68028.7|68013.7|68000.5|67985.5|881
1682085600000|2023-04-21 14:00:00|68020.6|68005.6|68083.9|68068.9|68084.2|68069.2|68020.6|68005.6|925
1682085900000|2023-04-21 14:05:00|68083.2|68068.2|68083.9|68068.9|68102|68087|68067.3|68052.3|894
1682086200000|2023-04-21 14:10:00|68084.1|68069.1|68012|67997|68090.8|68075.8|67996.5|67981.5|857
1682086500000|2023-04-21 14:15:00|68011.2|67996.2|67909.5|67894.5|68031.5|68016.5|67899.7|67884.7|834
1682086800000|2023-04-21 14:20:00|67909.3|67894.3|67890.6|67875.6|67945.6|67930.6|67878.3|67863.3|777
1682087100000|2023-04-21 14:25:00|67890.3|67875.3|67906.2|67891.2|67914.7|67899.7|67881.9|67866.9|716
1682087400000|2023-04-21 14:30:00|67906.3|67891.3|67959.1|67944.1|67965.7|67950.7|67906.3|67891.3|685
1682087700000|2023-04-21 14:35:00|67959.2|67944.2|67969.7|67954.7|67972.9|67957.9|67952.3|67937.3|694
1682088000000|2023-04-21 14:40:00|67968.5|67953.5|67989.8|67974.8|67989.9|67974.9|67949.5|67934.5|644
1682088300000|2023-04-21 14:45:00|67989.9|67974.9|67955.8|67940.8|67991|67976|67951.9|67936.9|783
1682088600000|2023-04-21 14:50:00|67955.6|67940.6|67915.5|67900.5|67962.2|67947.2|67904.1|67889.1|730
1682088900000|2023-04-21 14:55:00|67915.2|67900.2|67917.3|67902.3|67931.6|67916.6|67875.2|67860.2|749
1682089200000|2023-04-21 15:00:00|67917|67902|67910|67895|67921.4|67906.4|67892.1|67877.1|787
1682089500000|2023-04-21 15:05:00|67910.3|67895.3|67911.8|67896.8|67927.7|67912.7|67891.1|67876.1|630
1682089800000|2023-04-21 15:10:00|67911.7|67896.7|67904.9|67889.9|67927.8|67912.8|67893.1|67878.1|533
1682090100000|2023-04-21 15:15:00|67905|67890|67885.8|67870.8|67913.9|67898.9|67879.8|67864.8|557
1682090400000|2023-04-21 15:20:00|67885.9|67870.9|67886.3|67871.3|67900.5|67885.5|67873.8|67858.8|554
1682090700000|2023-04-21 15:25:00|67886.1|67871.1|67894.4|67879.4|67901.5|67886.5|67885.8|67870.8|576
1682091000000|2023-04-21 15:30:00|67894.7|67879.7|67893.1|67878.1|67901.6|67886.6|67881.6|67866.6|566
1682091300000|2023-04-21 15:35:00|67892.6|67877.6|67925.1|67910.1|67933.9|67918.9|67887.4|67872.4|660
1682091600000|2023-04-21 15:40:00|67925.2|67910.2|67908.6|67893.6|67925.3|67910.3|67894.4|67879.4|566
1682091900000|2023-04-21 15:45:00|67908.7|67893.7|67911.6|67896.6|67913.5|67898.5|67894.6|67879.6|576
1682092200000|2023-04-21 15:50:00|67911.8|67896.8|67919.6|67904.6|67919.6|67904.6|67903.8|67888.8|547
1682092500000|2023-04-21 15:55:00|67919.7|67904.7|67923.6|67908.6|67929.7|67914.7|67912.8|67897.8|501
1682092800000|2023-04-21 16:00:00|67923.5|67908.5|67917.5|67902.5|67940.6|67925.6|67916.6|67901.6|510
1682093100000|2023-04-21 16:05:00|67918.3|67903.3|67916.6|67901.6|67924.6|67909.6|67903.3|67888.3|564
1682093400000|2023-04-21 16:10:00|67917.7|67902.7|67901.2|67886.2|67919.1|67904.1|67891.7|67876.7|561
1682093700000|2023-04-21 16:15:00|67901.3|67886.3|67897|67882|67913|67898|67894.9|67879.9|529
1682094000000|2023-04-21 16:20:00|67895.2|67880.2|67894.5|67879.5|67909.6|67894.6|67887|67872|563
1682094300000|2023-04-21 16:25:00|67894.6|67879.6|67903.8|67888.8|67907.7|67892.7|67891.3|67876.3|523
1682094600000|2023-04-21 16:30:00|67903.3|67888.3|67931.6|67916.6|67935.1|67917.4|67897.1|67882.1|558
1682094900000|2023-04-21 16:35:00|67931.5|67916.5|67917.9|67902.9|67935.6|67920.6|67914.8|67899.8|497
1682095200000|2023-04-21 16:40:00|67917.8|67902.8|67895.5|67880.5|67919.9|67904.9|67886.2|67871.2|513
1682095500000|2023-04-21 16:45:00|67895.4|67880.4|67892.6|67877.6|67898.4|67883.4|67883.5|67868.5|427
1682095800000|2023-04-21 16:50:00|67892.7|67877.7|67883.6|67868.6|67899.4|67884.4|67883.4|67868.4|395
1682096100000|2023-04-21 16:55:00|67883.5|67868.5|67880.1|67865.1|67890.3|67875.3|67876|67861|381
1682096400000|2023-04-21 17:00:00|67884.2|67869.2|67890.7|67875.7|67891.9|67876.9|67876|67861|506
1682096700000|2023-04-21 17:05:00|67889.4|67874.4|67870.3|67855.3|67891.9|67876.9|67869.1|67854.1|394
1682097000000|2023-04-21 17:10:00|67870.6|67855.6|67872.4|67857.4|67877.2|67862.2|67869.3|67854.3|339
1682097300000|2023-04-21 17:15:00|67872.3|67857.3|67907.2|67892.2|67907.3|67892.3|67872.3|67857.3|432
1682097600000|2023-04-21 17:20:00|67907.3|67892.3|67909.9|67894.9|67913.4|67898.4|67907.3|67892.3|379
1682097900000|2023-04-21 17:25:00|67910|67895|67913.5|67898.5|67922.2|67907.2|67910|67895|430
1682098200000|2023-04-21 17:30:00|67913.4|67898.4|67906.6|67891.6|67917.2|67902.2|67897|67882|411
1682098500000|2023-04-21 17:35:00|67906.7|67891.7|67908.7|67893.7|67913.2|67898.2|67899.7|67884.7|394
1682098800000|2023-04-21 17:40:00|67910.1|67895.1|67909.3|67894.3|67911.6|67896.6|67894.8|67879.8|476
1682099100000|2023-04-21 17:45:00|67910|67895|67896.8|67881.8|67910|67895|67894.4|67879.4|419
1682099400000|2023-04-21 17:50:00|67896.7|67881.7|67884.2|67869.2|67896.8|67881.8|67881.3|67866.3|370
1682099700000|2023-04-21 17:55:00|67879.9|67864.9|67867.7|67852.7|67883.8|67866.3|67866.9|67850.8|414
1682100000000|2023-04-21 18:00:00|67867.8|67852.8|67845.1|67825.1|67868.4|67853.4|67829.4|67809.4|472
1682100300000|2023-04-21 18:05:00|67842.1|67827.1|67836.5|67821.5|67845.4|67829.7|67829.9|67810.4|410
1682100600000|2023-04-21 18:10:00|67836.6|67821.6|67823.3|67808.3|67837.2|67822.2|67819.6|67804.6|409
1682100900000|2023-04-21 18:15:00|67823.2|67808.2|67839.7|67824.7|67840.5|67825.5|67818.9|67803.9|456
1682101200000|2023-04-21 18:20:00|67839.6|67824.6|67845.2|67830.2|67850.9|67835.9|67832.5|67817.5|527
1682101500000|2023-04-21 18:25:00|67845.3|67830.3|67857.2|67842.2|67857.2|67842.2|67843.2|67828.2|384
1682101800000|2023-04-21 18:30:00|67857.5|67842.5|67865|67850|67868.7|67852.6|67857.5|67842.5|379
1682102100000|2023-04-21 18:35:00|67864.6|67849.6|67859.4|67844.4|67870.3|67854.8|67859.2|67844.2|319
1682102400000|2023-04-21 18:40:00|67859.3|67844.3|67865.8|67850.8|67869.1|67854.1|67853.1|67838.1|366
1682102700000|2023-04-21 18:45:00|67865.7|67850.7|67873.4|67858.4|67879.3|67864|67865.5|67850.5|370
1682103000000|2023-04-21 18:50:00|67873.3|67858.3|67892|67877|67892.1|67877.1|67873.3|67858.3|266
1682103300000|2023-04-21 18:55:00|67892.1|67877.1|67898.5|67883.5|67907.9|67892.9|67892.1|67877.1|478
1682103600000|2023-04-21 19:00:00|67897.8|67882.8|67898.4|67883.4|67905.7|67888.4|67889.8|67874.8|486
1682103900000|2023-04-21 19:05:00|67898.5|67883.5|67885|67870|67906.9|67891.9|67884.3|67869.3|358
1682104200000|2023-04-21 19:10:00|67884.8|67869.8|67884.8|67869.8|67896.5|67881.5|67880.9|67865.9|379
1682104500000|2023-04-21 19:15:00|67884.9|67869.9|67874.3|67859.3|67889.6|67874.6|67873.8|67858.8|356
1682104800000|2023-04-21 19:20:00|67874.2|67859.2|67863.7|67848.7|67874.9|67859.9|67862.6|67847.6|379
1682105100000|2023-04-21 19:25:00|67863.8|67848.8|67856.8|67836.8|67869|67850.6|67856.1|67836.1|355
1682105400000|2023-04-21 19:30:00|67857|67837|67851.2|67831.2|67860|67840|67842.4|67824.6|475
1682105700000|2023-04-21 19:35:00|67851.1|67831.1|67851.8|67836.8|67854.6|67837|67849.1|67830.5|351
1682106000000|2023-04-21 19:40:00|67851.9|67836.9|67856.5|67836.5|67859.8|67842.2|67849.6|67832.7|520
1682106300000|2023-04-21 19:45:00|67857.6|67837.6|67849|67829|67858.7|67841.6|67843.7|67823.7|432
1682106600000|2023-04-21 19:50:00|67846.6|67826.6|67857|67837|67859.7|67839.7|67842.1|67822.1|397
1682106900000|2023-04-21 19:55:00|67856.7|67836.7|67805.3|67785.3|67857.6|67837.6|67804.5|67784.5|670
1682107200000|2023-04-21 20:00:00|67805.2|67785.2|67816.5|67796.5|67820.4|67800.4|67788.1|67768.1|550
1682107500000|2023-04-21 20:05:00|67816.6|67796.6|67808.1|67788.1|67831|67811|67804.8|67784.8|622
1682107800000|2023-04-21 20:10:00|67808.3|67788.3|67804.2|67784.2|67810.2|67790.2|67801.9|67781.9|565
1682108100000|2023-04-21 20:15:00|67804|67784|67803.9|67783.9|67804|67784|67794.1|67774.1|323
1682108400000|2023-04-21 20:20:00|67803.7|67783.7|67816.3|67796.3|67820.1|67800.1|67800.8|67780.8|317
1682108700000|2023-04-21 20:25:00|67816.6|67796.6|67816.6|67796.6|67824.9|67804.9|67806.3|67786.3|752
1682109000000|2023-04-21 20:30:00|67818.3|67798.3|67816.2|67796.2|67820.6|67800.6|67814.7|67794.7|293
1682109300000|2023-04-21 20:35:00|67816.1|67796.1|67821.6|67801.6|67824.9|67804.9|67815.3|67795.3|207
1682109600000|2023-04-21 20:40:00|67821.4|67801.4|67824.8|67804.8|67841.6|67821.6|67815.4|67795.4|223
1682109900000|2023-04-21 20:45:00|67824.6|67804.6|67817.5|67797.5|67827.3|67807.3|67816.9|67796.9|260
1682110200000|2023-04-21 20:50:00|67821|67801|67817.2|67797.2|67823.1|67803.1|67816.9|67796.9|305
1682110500000|2023-04-21 20:55:00|67817.7|67797.7|67842.3|67782.4|67843.5|67804.6|67817.2|67781.4|301
1682280000000|2023-04-23 20:00:00|67829.3|67799.3|67832.3|67802.3|67854.5|67802.3|67829.3|67776.3|4
1682280300000|2023-04-23 20:05:00|67855|67774.2|67811.5|67781.5|67855|67802.3|67811.5|67774.2|24
1682280600000|2023-04-23 20:10:00|67809.5|67779.5|67808|67778|67810.5|67780.5|67806.8|67776.8|9
1682280900000|2023-04-23 20:15:00|67807.9|67777.9|67808.2|67778.2|67808.2|67778.2|67805.7|67775.7|5
1682281200000|2023-04-23 20:20:00|67808|67778|67808.7|67778.7|67808.7|67778.7|67807.9|67777.9|4
1682281500000|2023-04-23 20:25:00|67811.5|67781.5|67814|67784|67814|67784|67811.5|67781.5|4
1682281800000|2023-04-23 20:30:00|67811.5|67781.5|67811.5|67781.5|67821.8|67791.8|67811.5|67781.5|3
1682282100000|2023-04-23 20:35:00|67807.3|67777.3|67811.5|67781.5|67811.5|67781.5|67807.3|67777.3|2
1682283300000|2023-04-23 20:55:00|67845.1|67731.1|67835.9|67721.9|67845.1|67731.1|67835.9|67721.9|4
1682283600000|2023-04-23 21:00:00|67847.3|67735.9|67823.3|67793.3|67851.7|67798.8|67814.5|67735.9|74
1682283900000|2023-04-23 21:05:00|67823.8|67793.8|67826.4|67796.4|67831.4|67798.8|67811.8|67756.4|97
1682284200000|2023-04-23 21:10:00|67826.5|67796.5|67826.6|67796.6|67830.5|67800.5|67817.8|67787.8|28
1682284500000|2023-04-23 21:15:00|67825.8|67795.8|67819.9|67789.9|67825.9|67795.9|67815.3|67785.3|20
1682284800000|2023-04-23 21:20:00|67820|67790|67820.3|67790.3|67823.8|67793.8|67820|67790|30
1682285100000|2023-04-23 21:25:00|67819.7|67789.7|67820|67790|67820.4|67790.4|67816|67786|24
1682285400000|2023-04-23 21:30:00|67815.1|67785.1|67823.2|67793.2|67825.5|67795.5|67815.1|67785.1|13
1682285700000|2023-04-23 21:35:00|67823.1|67793.1|67817.4|67787.4|67849.3|67796|67817.2|67770.9|59
1682286000000|2023-04-23 21:40:00|67818.5|67788.5|67835.1|67773.9|67845.4|67792.4|67814.8|67767|117
1682286300000|2023-04-23 21:45:00|67835.4|67777.4|67828.8|67783.6|67835.9|67788.7|67824.5|67774.1|141
1682286600000|2023-04-23 21:50:00|67824.5|67783.4|67845.8|67779.4|67845.8|67788.5|67822.3|67779.4|65
1682286900000|2023-04-23 21:55:00|67838.7|67784|67848.5|67779.2|67850.1|67789.8|67834.8|67776.9|124
1682287200000|2023-04-23 22:00:00|67848.9|67779.8|67822.6|67788.9|67849|67789.5|67815.2|67775.7|206
1682287500000|2023-04-23 22:05:00|67822.5|67789|67812.9|67790|67823.7|67796.2|67812.9|67784.8|182
1682287800000|2023-04-23 22:10:00|67813|67788.7|67814.9|67793.1|67819.6|67793.2|67811.6|67785.4|197
1682288100000|2023-04-23 22:15:00|67814.7|67792.9|67818.3|67788.7|67819.8|67792.9|67813.3|67785.7|233
1682288400000|2023-04-23 22:20:00|67818.4|67788.9|67814.3|67790.8|67819.1|67791.3|67814.3|67788.7|168
1682288700000|2023-04-23 22:25:00|67814.5|67791.1|67811.1|67784.1|67818|67791.1|67808.1|67780.3|161
1682289000000|2023-04-23 22:30:00|67811.3|67784.2|67810.4|67787.8|67818.3|67792.8|67806|67782.1|275
1682289300000|2023-04-23 22:35:00|67810.5|67787.6|67805.7|67782.4|67811|67788.3|67800.5|67777.5|232
1682289600000|2023-04-23 22:40:00|67805.6|67782.3|67807.7|67784|67809.1|67785.9|67799.4|67774.3|177
1682289900000|2023-04-23 22:45:00|67807.6|67783.9|67810.3|67787.1|67811.4|67790.5|67807.6|67783.8|137
1682290200000|2023-04-23 22:50:00|67810.2|67787.2|67803.3|67782.2|67812.8|67791.7|67802.3|67780.1|138
1682290500000|2023-04-23 22:55:00|67803.5|67782.3|67798|67777.7|67804.6|67784.3|67794.1|67772.7|275
1682290800000|2023-04-23 23:00:00|67797.5|67777.2|67784.8|67764.8|67802.7|67782.7|67779.2|67759.2|232
1682291100000|2023-04-23 23:05:00|67784.6|67764.6|67778.8|67758.8|67785.8|67765.8|67778|67758|140
1682291400000|2023-04-23 23:10:00|67778.9|67758.9|67777.9|67757.9|67779.2|67759.2|67773.9|67753.9|196
1682291700000|2023-04-23 23:15:00|67777.7|67757.7|67787.1|67767.1|67787.6|67767.6|67773.2|67753.2|146
1682292000000|2023-04-23 23:20:00|67787.8|67767.8|67786.2|67766.2|67787.9|67769.1|67783.1|67765.2|165
1682292300000|2023-04-23 23:25:00|67786.3|67766.3|67792.7|67772.7|67793.9|67773.9|67786.2|67766.2|207
1682292600000|2023-04-23 23:30:00|67792.6|67772.6|67790|67770|67795.3|67775.3|67786.3|67766.3|204
1682292900000|2023-04-23 23:35:00|67789.3|67769.3|67798.7|67778.7|67799.5|67779.5|67789.2|67769.2|171
1682293200000|2023-04-23 23:40:00|67799|67779|67789.7|67774.7|67799|67779.4|67788|67771.4|101
1682293500000|2023-04-23 23:45:00|67789.6|67774.6|67779.9|67764.9|67789.6|67774.6|67777.8|67762.8|201
1682293800000|2023-04-23 23:50:00|67779.8|67764.8|67780.8|67765.8|67783.8|67768.8|67773.8|67758.8|154
1682294100000|2023-04-23 23:55:00|67781|67766|67793.5|67778.5|67794.1|67779.1|67780.9|67765.9|213
1682294400000|2023-04-24 00:00:00|67793.6|67778.6|67820.6|67805.6|67824.6|67806.8|67793.6|67778.6|425
1682294700000|2023-04-24 00:05:00|67820.7|67805.7|67828.3|67808.3|67832.4|67813.3|67811.7|67796.7|388
1682295000000|2023-04-24 00:10:00|67828.1|67808.1|67814.4|67794.4|67828.5|67808.5|67810.8|67792.4|320
1682295300000|2023-04-24 00:15:00|67813.9|67793.9|67810.8|67795.8|67813.9|67796.7|67805.1|67787.2|254
1682295600000|2023-04-24 00:20:00|67811.1|67796.1|67814.2|67799.2|67817.4|67799.3|67808.8|67792.3|292
1682295900000|2023-04-24 00:25:00|67814|67799|67808.2|67793.2|67820.3|67802.5|67807.5|67792.5|196
1682296200000|2023-04-24 00:30:00|67808.7|67793.7|67820.8|67805.8|67828.5|67811.3|67808.7|67793.7|317
1682296500000|2023-04-24 00:35:00|67820.7|67805.7|67838.4|67823.4|67838.9|67823.9|67820.7|67805.7|236
1682296800000|2023-04-24 00:40:00|67838.5|67823.5|67831.6|67816.6|67841.5|67826.5|67829.4|67812.4|346
1682297100000|2023-04-24 00:45:00|67831.7|67816.7|67822.7|67807.7|67834.4|67819.4|67819|67804|246
1682297400000|2023-04-24 00:50:00|67822.9|67807.9|67793.5|67778.5|67826.3|67811.3|67791.7|67776.7|393
1682297700000|2023-04-24 00:55:00|67794|67779|67776.5|67761.5|67804.8|67789.8|67776.1|67761.1|462
1682298000000|2023-04-24 01:00:00|67776.8|67761.8|67787.9|67772.9|67789.9|67774.9|67776.6|67761.6|464
1682298300000|2023-04-24 01:05:00|67788.1|67773.1|67810.9|67795.9|67813|67798|67788.1|67773.1|374
1682298600000|2023-04-24 01:10:00|67810.8|67795.8|67815.9|67795.9|67819.1|67801.5|67802.9|67787.9|315
1682298900000|2023-04-24 01:15:00|67815.7|67795.7|67807|67792|67816.1|67796.1|67801|67786|310
1682299200000|2023-04-24 01:20:00|67807.1|67792.1|67793.9|67778.9|67813.1|67798.1|67792.3|67777.3|246
1682299500000|2023-04-24 01:25:00|67794|67779|67794.6|67779.6|67796.9|67781.9|67783|67766.3|348
1682299800000|2023-04-24 01:30:00|67794.7|67779.7|67796.3|67781.3|67803.6|67788.6|67790.4|67775.4|419
1682300100000|2023-04-24 01:35:00|67796.2|67781.2|67798.1|67783.1|67800.6|67785|67787|67771.4|384
1682300400000|2023-04-24 01:40:00|67798|67783|67798.8|67778.8|67818.6|67803.2|67795.7|67778.8|465
1682300700000|2023-04-24 01:45:00|67798.7|67778.7|67793.4|67778.4|67799.7|67780.9|67783.9|67768.9|354
1682301000000|2023-04-24 01:50:00|67793.5|67778.5|67804.1|67789.1|67805.9|67790.9|67790.4|67775.4|337
1682301300000|2023-04-24 01:55:00|67804|67789|67821.5|67806.5|67824.8|67809.8|67803.6|67788.6|469
1682301600000|2023-04-24 02:00:00|67822.6|67807.6|67811.6|67796.6|67826.8|67811.8|67809.9|67793.4|375
1682301900000|2023-04-24 02:05:00|67811.7|67796.7|67808.4|67788.4|67816.4|67799.5|67803.5|67785.3|314
1682302200000|2023-04-24 02:10:00|67808.6|67788.6|67808.2|67793.2|67809.3|67793.8|67801.1|67786.1|280
1682302500000|2023-04-24 02:15:00|67808.1|67793.1|67808|67788|67823.5|67804|67805|67787|446
1682302800000|2023-04-24 02:20:00|67807.9|67787.9|67814|67794|67818|67798|67805.5|67786.3|437
1682303100000|2023-04-24 02:25:00|67813.9|67793.9|67809.6|67794.6|67821.7|67805|67807.5|67791.1|389
1682303400000|2023-04-24 02:30:00|67809.5|67794.5|67816.1|67796.1|67820.4|67800.4|67807.7|67792.7|337
1682303700000|2023-04-24 02:35:00|67816|67796|67822.7|67802.7|67826.3|67811.3|67815.5|67795.5|424
1682304000000|2023-04-24 02:40:00|67822.6|67802.6|67824.1|67809.1|67828|67810.7|67815.5|67797.4|288
1682304300000|2023-04-24 02:45:00|67824.2|67809.2|67835.7|67820.7|67839.1|67820.7|67817|67799.1|367
1682304600000|2023-04-24 02:50:00|67835.6|67820.6|67852.3|67832.3|67853.1|67835.5|67835.1|67818.8|523
1682304900000|2023-04-24 02:55:00|67852.4|67832.4|67863.8|67843.8|67868.5|67849.5|67849.6|67829.6|434
1682305200000|2023-04-24 03:00:00|67864|67844|67861|67841|67871.5|67854.1|67858.8|67839|367
1682305500000|2023-04-24 03:05:00|67860.6|67840.6|67867.3|67847.3|67871.2|67851.2|67857.6|67839.6|343
1682305800000|2023-04-24 03:10:00|67867.4|67847.4|67859.5|67839.5|67871.4|67851.4|67854.8|67836.2|316
1682306100000|2023-04-24 03:15:00|67859.6|67839.6|67851.8|67831.8|67859.6|67839.6|67841.1|67821.1|351
1682306400000|2023-04-24 03:20:00|67852.1|67832.1|67847.1|67827.1|67852.5|67832.5|67844.6|67824.6|258
1682306700000|2023-04-24 03:25:00|67847.2|67827.2|67853.6|67833.6|67855.3|67835.3|67842.6|67823.9|194
1682307000000|2023-04-24 03:30:00|67853.7|67833.7|67862|67842|67863.2|67844.7|67850.5|67830.5|261
1682307300000|2023-04-24 03:35:00|67862.1|67842.1|67865.3|67845.3|67868.9|67851.2|67856.1|67836.9|346
1682307600000|2023-04-24 03:40:00|67865.4|67845.4|67863.3|67843.3|67870.6|67850.6|67858.7|67841.4|278
1682307900000|2023-04-24 03:45:00|67864.1|67844.1|67862.3|67847.3|67871.4|67851.4|67860.9|67844.1|302
1682308200000|2023-04-24 03:50:00|67862.4|67847.4|67858.3|67838.3|67862.4|67847.4|67853|67836.1|251
1682308500000|2023-04-24 03:55:00|67858.4|67838.4|67857.6|67842.6|67862|67847|67857.2|67837.6|225
1682308800000|2023-04-24 04:00:00|67857.7|67842.7|67864.2|67849.2|67866.9|67850.3|67856.4|67840.7|349
1682309100000|2023-04-24 04:05:00|67864.3|67849.3|67867.3|67852.3|67868.8|67853.8|67858.4|67843.4|317
1682309400000|2023-04-24 04:10:00|67867.6|67852.6|67867.5|67847.5|67871.6|67854.8|67864.5|67846.4|265
1682309700000|2023-04-24 04:15:00|67867.3|67847.3|67865.6|67850.6|67868.1|67853.1|67860|67843|246
1682310000000|2023-04-24 04:20:00|67865.5|67850.5|67860.6|67840.6|67865.9|67850.9|67858.3|67838.6|186
1682310300000|2023-04-24 04:25:00|67860.7|67840.7|67857.2|67837.2|67868.5|67848.5|67857.2|67837.2|277
1682310600000|2023-04-24 04:30:00|67856.8|67836.8|67859.4|67839.4|67859.6|67842.2|67850|67832.6|233
1682310900000|2023-04-24 04:35:00|67859.3|67839.3|67860.1|67845.1|67865.5|67848.2|67858|67839.1|248
1682311200000|2023-04-24 04:40:00|67859.9|67844.9|67858.8|67838.8|67862.5|67845|67850.6|67835.3|350
1682311500000|2023-04-24 04:45:00|67858.9|67838.9|67856.3|67841.3|67863.8|67846.4|67853.7|67838.1|228
1682311800000|2023-04-24 04:50:00|67856.2|67841.2|67865.1|67850.1|67868|67853|67855.7|67839.8|286
1682312100000|2023-04-24 04:55:00|67864.9|67849.9|67866.3|67846.3|67869.5|67851.3|67862.8|67844.6|298
1682312400000|2023-04-24 05:00:00|67865.7|67845.7|67868.8|67848.8|67875.2|67857.7|67858.4|67841.1|398
1682312700000|2023-04-24 05:05:00|67868.9|67848.9|67887.5|67867.5|67888.6|67873.6|67867.1|67848.6|344
1682313000000|2023-04-24 05:10:00|67887.9|67867.9|67884.4|67869.4|67891.8|67873.8|67882.6|67864.9|300
1682313300000|2023-04-24 05:15:00|67884.5|67869.5|67889.8|67869.8|67890.9|67875.9|67883.1|67868.1|284
1682313600000|2023-04-24 05:20:00|67890|67870|67903.7|67883.7|67904.8|67888.7|67887.9|67867.9|382
1682313900000|2023-04-24 05:25:00|67903.6|67883.6|67900.8|67885.8|67906.4|67888.3|67897.1|67880.4|283
1682314200000|2023-04-24 05:30:00|67900.6|67885.6|67900.6|67880.6|67910.2|67890.2|67896.3|67876.3|389
1682314500000|2023-04-24 05:35:00|67900.5|67880.5|67900.6|67880.6|67901|67883.9|67886|67870|346
1682314800000|2023-04-24 05:40:00|67900.2|67880.2|67904.3|67889.3|67909|67890.6|67892|67874.1|399
1682315100000|2023-04-24 05:45:00|67904.2|67889.2|67910.8|67890.8|67914.6|67896.8|67902.1|67882.1|447
1682315400000|2023-04-24 05:50:00|67910.7|67890.7|67904.1|67889.1|67919|67901.8|67902.9|67886.1|413
1682315700000|2023-04-24 05:55:00|67904|67889|67882.5|67862.5|67909|67890.8|67882.3|67862.4|445
1682316000000|2023-04-24 06:00:00|67884|67864|67876.6|67861.6|67901.3|67885.9|67876.6|67861.6|597
1682316300000|2023-04-24 06:05:00|67877|67862|67864.1|67849.1|67894.2|67879.2|67851.1|67836.1|548
1682316600000|2023-04-24 06:10:00|67864|67849|67858.9|67843.9|67877.2|67862.2|67852.7|67837.7|536
1682316900000|2023-04-24 06:15:00|67859|67844|67866.5|67851.5|67870.8|67855.8|67853.4|67838.4|480
1682317200000|2023-04-24 06:20:00|67866.6|67851.6|67842.1|67827.1|67866.7|67851.7|67840.3|67825.3|465
1682317500000|2023-04-24 06:25:00|67843.8|67828.8|67834.7|67819.7|67847.7|67832.3|67831.3|67816.3|474
1682317800000|2023-04-24 06:30:00|67834.6|67819.6|67859.9|67844.9|67863.1|67848.1|67834.5|67819.5|484
1682318100000|2023-04-24 06:35:00|67860|67845|67860.1|67845.1|67870.1|67855.1|67850.2|67834.3|491
1682318400000|2023-04-24 06:40:00|67859.9|67844.9|67883.7|67868.7|67897.8|67882.8|67858.9|67843.9|562
1682318700000|2023-04-24 06:45:00|67883.6|67868.6|67897.8|67882.8|67901.9|67886.9|67877.2|67862.2|449
1682319000000|2023-04-24 06:50:00|67897.5|67882.5|67902.7|67887.7|67909.9|67894.9|67882.7|67867.7|415
1682319300000|2023-04-24 06:55:00|67902.6|67887.6|67903.5|67888.5|67913.7|67898.7|67899|67884|445
1682319600000|2023-04-24 07:00:00|67903.4|67888.4|67900|67885|67918.2|67903.2|67893.6|67878.6|570
1682319900000|2023-04-24 07:05:00|67900.3|67885.3|67906.4|67891.4|67925.2|67910.2|67900|67885|486
1682320200000|2023-04-24 07:10:00|67906.1|67891.1|67914.2|67899.2|67959|67944|67905.7|67890.7|562
1682320500000|2023-04-24 07:15:00|67914.5|67899.5|67905.8|67890.8|67914.9|67899.9|67887.4|67872.4|526
1682320800000|2023-04-24 07:20:00|67908.7|67893.7|67880.7|67865.7|67913.5|67898.5|67880.5|67865.5|579
1682321100000|2023-04-24 07:25:00|67880.6|67865.6|67880.3|67865.3|67887|67872|67870.8|67855.8|528
1682321400000|2023-04-24 07:30:00|67880.2|67865.2|67881.9|67866.9|67890.1|67875.1|67862.9|67847.9|552
1682321700000|2023-04-24 07:35:00|67882.5|67867.5|67861.5|67846.5|67884.7|67869.7|67847.2|67832.2|521
1682322000000|2023-04-24 07:40:00|67861.4|67846.4|67872.5|67857.5|67876.1|67861.1|67854.5|67839.5|459
1682322300000|2023-04-24 07:45:00|67871.9|67856.9|67875.9|67860.9|67886.5|67871.5|67867.4|67852.4|487
1682322600000|2023-04-24 07:50:00|67875.7|67860.7|67842.9|67827.9|67880.1|67865.1|67832|67817|537
1682322900000|2023-04-24 07:55:00|67843.3|67828.3|67827.6|67807.6|67854.8|67839.8|67822.3|67802.3|553
1682323200000|2023-04-24 08:00:00|67827.2|67807.2|67814.5|67799.5|67832.6|67814.6|67781.2|67766.2|754
1682323500000|2023-04-24 08:05:00|67815.3|67800.3|67797|67782|67818.5|67803.5|67791.3|67776.3|592
1682323800000|2023-04-24 08:10:00|67796.9|67781.9|67793.2|67778.2|67801.4|67786.4|67782.8|67767.8|575
1682324100000|2023-04-24 08:15:00|67798.3|67783.3|67806.6|67791.6|67812|67797|67789|67774|527
1682324400000|2023-04-24 08:20:00|67807.1|67792.1|67820.4|67805.4|67824.2|67809.2|67796.2|67781.2|604
1682324700000|2023-04-24 08:25:00|67820.3|67805.3|67842.4|67827.4|67843.4|67828.4|67820.2|67805.2|557
1682325000000|2023-04-24 08:30:00|67842.9|67827.9|67803.9|67788.9|67850.7|67835.7|67803.7|67788.7|610
1682325300000|2023-04-24 08:35:00|67804.1|67789.1|67811.8|67796.8|67818.6|67803.6|67797.6|67782.6|472
1682325600000|2023-04-24 08:40:00|67811.9|67796.9|67819|67804|67830.9|67815.9|67805.9|67790.9|539
1682325900000|2023-04-24 08:45:00|67818.8|67803.8|67793.8|67778.8|67821.8|67806.8|67785.8|67770.8|431
1682326200000|2023-04-24 08:50:00|67793.6|67778.6|67763.6|67748.6|67804.9|67789.9|67756.8|67741.8|473
1682326500000|2023-04-24 08:55:00|67763.8|67748.8|67703|67688|67769.6|67754.6|67697.2|67682.2|661
1682326800000|2023-04-24 09:00:00|67702.8|67687.8|67718.1|67703.1|67742.3|67727.3|67702.1|67687.1|644
1682327100000|2023-04-24 09:05:00|67718|67703|67653.5|67638.5|67730.4|67715.4|67650.9|67635.2|619
1682327400000|2023-04-24 09:10:00|67653.4|67638.4|67644.7|67629.7|67674.3|67659.3|67640.1|67625.1|593
1682327700000|2023-04-24 09:15:00|67644.8|67629.8|67633|67618|67667.1|67652.1|67629.8|67614.8|565
1682328000000|2023-04-24 09:20:00|67632.8|67617.8|67648.3|67633.3|67657.4|67642.4|67630.4|67615.4|656
1682328300000|2023-04-24 09:25:00|67647.4|67632.4|67638|67623|67647.6|67632.6|67630.1|67615.1|476
1682328600000|2023-04-24 09:30:00|67637.8|67622.8|67650.6|67635.6|67655|67640|67631|67616|554
1682328900000|2023-04-24 09:35:00|67650.7|67635.7|67651.7|67636.7|67657.1|67642.1|67633.4|67618.4|490
1682329200000|2023-04-24 09:40:00|67651.3|67636.3|67644.1|67629.1|67663.3|67648.3|67641.2|67626.2|460
1682329500000|2023-04-24 09:45:00|67643.9|67628.9|67682.4|67667.4|67686.1|67671.1|67641.7|67626.7|447
1682329800000|2023-04-24 09:50:00|67683.7|67668.7|67677.5|67662.5|67684.9|67669.9|67666.9|67651.9|482
1682330100000|2023-04-24 09:55:00|67677.7|67662.7|67758.7|67743.7|67764.7|67749.7|67677.7|67662.7|724
1682330400000|2023-04-24 10:00:00|67758.8|67743.8|67720|67705|67766.1|67751.1|67709.6|67694.6|610
1682330700000|2023-04-24 10:05:00|67720.1|67705.1|67741.6|67726.6|67752.5|67737.5|67717.7|67702.7|482
1682331000000|2023-04-24 10:10:00|67741|67726|67724|67709|67749.8|67734.8|67718.8|67703.8|492
1682331300000|2023-04-24 10:15:00|67724.7|67709.7|67704.7|67689.7|67726.6|67711.6|67700.4|67685.4|544
1682331600000|2023-04-24 10:20:00|67704.6|67689.6|67705|67690|67718.3|67703.3|67696.1|67681.1|469
1682331900000|2023-04-24 10:25:00|67704.9|67689.9|67698.5|67683.5|67708.6|67693.6|67686.9|67671.9|497
1682332200000|2023-04-24 10:30:00|67698.6|67683.6|67702.6|67687.6|67708.2|67693.2|67692.3|67677.3|513
1682332500000|2023-04-24 10:35:00|67702.7|67687.7|67714.6|67699.6|67725.5|67710.5|67696.2|67681.2|483
1682332800000|2023-04-24 10:40:00|67714.7|67699.7|67702.9|67687.9|67721.6|67706.6|67699.9|67684.9|401
1682333100000|2023-04-24 10:45:00|67703|67688|67694.5|67679.5|67703.3|67688.3|67692.4|67677.4|404
1682333400000|2023-04-24 10:50:00|67694.7|67679.7|67677|67662|67694.7|67679.7|67674.5|67659.5|410
1682333700000|2023-04-24 10:55:00|67677.8|67662.8|67660.7|67645.7|67680.8|67665.8|67655.5|67640.5|514
1682334000000|2023-04-24 11:00:00|67660.5|67645.5|67681.4|67666.4|67684.9|67669.9|67654.3|67639.3|448
1682334300000|2023-04-24 11:05:00|67681.5|67666.5|67713.8|67698.8|67722.9|67707.9|67681.5|67666.5|527
1682334600000|2023-04-24 11:10:00|67714|67699|67712.1|67697.1|67723.7|67708.7|67701.7|67686.7|375
1682334900000|2023-04-24 11:15:00|67712.2|67697.2|67704.5|67689.5|67724|67709|67703.6|67688.6|418
1682335200000|2023-04-24 11:20:00|67704.4|67689.4|67728.2|67713.2|67730.7|67715.7|67703.3|67688.3|391
1682335500000|2023-04-24 11:25:00|67728.4|67713.4|67745.1|67730.1|67756.3|67741.3|67727|67712|477
1682335800000|2023-04-24 11:30:00|67745.2|67730.2|67743.6|67728.6|67745.2|67730.2|67711.4|67696.4|528
1682336100000|2023-04-24 11:35:00|67743.1|67728.1|67734.2|67719.2|67746.9|67731.9|67728.7|67713.7|432
1682336400000|2023-04-24 11:40:00|67734.3|67719.3|67749.8|67734.8|67752.3|67737.3|67730.7|67715.7|426
1682336700000|2023-04-24 11:45:00|67747.5|67732.5|67748.1|67733.1|67748.3|67733.3|67733.7|67718.7|387
1682337000000|2023-04-24 11:50:00|67748|67733|67755.2|67740.2|67755.8|67740.8|67743.5|67728.5|346
1682337300000|2023-04-24 11:55:00|67755.3|67740.3|67749.2|67734.2|67767.7|67752.7|67749.1|67734.1|530
1682337600000|2023-04-24 12:00:00|67748.9|67733.9|67742.1|67727.1|67755.3|67740.3|67733.2|67718.2|486
1682337900000|2023-04-24 12:05:00|67742.3|67727.3|67750.9|67735.9|67751|67736|67725.8|67710.8|445
1682338200000|2023-04-24 12:10:00|67752.3|67737.3|67758|67743|67758.4|67743.4|67743.7|67728.7|484
1682338500000|2023-04-24 12:15:00|67757.2|67742.2|67746.8|67731.8|67765.7|67750.7|67740.6|67725.6|462
1682338800000|2023-04-24 12:20:00|67747.3|67732.3|67726.2|67711.2|67754.9|67739.9|67716.6|67701.6|664
1682339100000|2023-04-24 12:25:00|67725.1|67710.1|67707.7|67692.7|67731.3|67716.3|67707.7|67692.7|476
1682339400000|2023-04-24 12:30:00|67706.9|67691.9|67713.4|67698.4|67716.7|67701.7|67700.3|67685.3|510
1682339700000|2023-04-24 12:35:00|67716.1|67701.1|67717.6|67702.6|67726.7|67711.7|67707.8|67692.8|518
1682340000000|2023-04-24 12:40:00|67717.3|67702.3|67690.8|67675.8|67718.2|67703.2|67689.1|67674.1|454
1682340300000|2023-04-24 12:45:00|67689.7|67674.7|67681.7|67666.7|67701.7|67686.7|67672.2|67652.2|576
1682340600000|2023-04-24 12:50:00|67684.7|67669.7|67651.9|67636.9|67688|67671.2|67639.7|67624.7|671
1682340900000|2023-04-24 12:55:00|67651.3|67636.3|67625.9|67610.9|67651.3|67636.3|67612.9|67597.9|644
1682341200000|2023-04-24 13:00:00|67626|67611|67601.3|67586.3|67644.9|67629.9|67596.5|67581.5|656
1682341500000|2023-04-24 13:05:00|67601.4|67586.4|67599.4|67584.4|67611.3|67596.3|67577.7|67562.7|638
1682341800000|2023-04-24 13:10:00|67600.5|67585.5|67599.5|67584.5|67604.7|67589.7|67573.8|67558.8|614
1682342100000|2023-04-24 13:15:00|67599.4|67584.4|67650.5|67635.5|67650.5|67635.5|67597|67582|621
1682342400000|2023-04-24 13:20:00|67651.3|67636.3|67635.7|67620.7|67663.3|67648.3|67630.3|67615.3|613
1682342700000|2023-04-24 13:25:00|67635.6|67620.6|67662.6|67647.6|67672.3|67657.3|67635|67620|470
1682343000000|2023-04-24 13:30:00|67662.7|67647.7|67657.4|67642.4|67668.2|67653.2|67638.4|67623.4|697
1682343300000|2023-04-24 13:35:00|67657.3|67642.3|67668|67653|67683.5|67668.5|67650.3|67635.3|693
1682343600000|2023-04-24 13:40:00|67667.6|67652.6|67651|67636|67667.6|67652.6|67647.6|67632.6|712
1682343900000|2023-04-24 13:45:00|67651.1|67636.1|67659.3|67644.3|67681.7|67666.7|67639.4|67624.4|687
1682344200000|2023-04-24 13:50:00|67659.4|67644.4|67630.9|67615.9|67672.3|67657.3|67630.6|67615.6|698
1682344500000|2023-04-24 13:55:00|67629.8|67614.8|67615.5|67600.5|67642.5|67627.5|67605.6|67590.6|674
1682344800000|2023-04-24 14:00:00|67616.4|67601.4|67628.9|67613.9|67630.9|67615.9|67608.7|67593.7|723
1682345100000|2023-04-24 14:05:00|67627.2|67612.2|67604.8|67589.8|67630.1|67615.1|67599|67584|668
1682345400000|2023-04-24 14:10:00|67604.9|67589.9|67600.6|67585.6|67620.5|67605.5|67594.3|67579.3|609
1682345700000|2023-04-24 14:15:00|67600.5|67585.5|67597.3|67582.3|67610.5|67595.5|67581.5|67566.5|581
1682346000000|2023-04-24 14:20:00|67597.4|67582.4|67608.4|67593.4|67611.6|67596.6|67589|67574|551
1682346300000|2023-04-24 14:25:00|67609.2|67594.2|67629.5|67614.5|67632.7|67617.7|67609|67594|600
1682346600000|2023-04-24 14:30:00|67630.4|67615.4|67623.6|67608.6|67634.4|67619.4|67602.6|67587.6|709
1682346900000|2023-04-24 14:35:00|67623.5|67608.5|67577.4|67562.4|67634.4|67619.4|67572.1|67557.1|712
1682347200000|2023-04-24 14:40:00|67578|67563|67554.7|67539.7|67578.8|67563.8|67535.3|67520.3|741
1682347500000|2023-04-24 14:45:00|67553.7|67538.7|67561.7|67546.7|67566.3|67551.3|67548|67533|646
1682347800000|2023-04-24 14:50:00|67561.8|67546.8|67574.8|67559.8|67580.7|67565.7|67546.6|67531.6|691
1682348100000|2023-04-24 14:55:00|67574.7|67559.7|67581.5|67566.5|67598.6|67583.6|67573.9|67558.9|685
1682348400000|2023-04-24 15:00:00|67581.7|67566.7|67611.4|67596.4|67619.1|67604.1|67576.7|67561.7|716
1682348700000|2023-04-24 15:05:00|67609.7|67594.7|67600.1|67585.1|67613.5|67598.5|67585.8|67570.8|622
1682349000000|2023-04-24 15:10:00|67599.9|67584.9|67602.7|67587.7|67607.6|67592.6|67595|67580|635
1682349300000|2023-04-24 15:15:00|67603|67588|67581.5|67566.5|67611.6|67596.6|67581|67566|647
1682349600000|2023-04-24 15:20:00|67581.4|67566.4|67614|67599|67614.3|67599.3|67569.7|67554.7|654
1682349900000|2023-04-24 15:25:00|67614.2|67599.2|67638.7|67623.7|67638.7|67623.7|67612.2|67597.2|589
1682350200000|2023-04-24 15:30:00|67637|67622|67620.5|67605.5|67641.6|67626.6|67615.7|67600.7|628
1682350500000|2023-04-24 15:35:00|67620|67605|67627.4|67612.4|67634.5|67619.5|67611.5|67596.5|558
1682350800000|2023-04-24 15:40:00|67624.4|67609.4|67627.1|67612.1|67635.1|67620.1|67618.2|67603.2|562
1682351100000|2023-04-24 15:45:00|67627.2|67612.2|67625.5|67610.5|67629.4|67614.4|67617.6|67602.6|524
1682351400000|2023-04-24 15:50:00|67625.6|67610.6|67614.1|67599.1|67627.9|67612.9|67608.8|67593.8|455
1682351700000|2023-04-24 15:55:00|67614|67599|67612.5|67597.5|67617.5|67602.5|67602.9|67587.9|523
1682352000000|2023-04-24 16:00:00|67612.2|67597.2|67603.9|67588.9|67618.6|67603.6|67599.4|67584.4|560
1682352300000|2023-04-24 16:05:00|67604.1|67589.1|67596.4|67581.4|67606|67591|67584.8|67569.8|507
1682352600000|2023-04-24 16:10:00|67596.3|67581.3|67590.1|67575.1|67604.6|67589.6|67586.1|67571.1|501
1682352900000|2023-04-24 16:15:00|67589.4|67574.4|67575.6|67560.6|67595.8|67580.8|67566.8|67551.8|536
1682353200000|2023-04-24 16:20:00|67575.5|67560.5|67591.8|67576.8|67591.9|67576.9|67569.9|67549.9|554
1682353500000|2023-04-24 16:25:00|67591.5|67576.5|67587.2|67572.2|67591.9|67576.9|67581.9|67566.9|398
1682353800000|2023-04-24 16:30:00|67586.9|67571.9|67573.2|67558.2|67589.7|67574.7|67569|67554|355
1682354100000|2023-04-24 16:35:00|67573.1|67558.1|67571.4|67556.4|67585.1|67570.1|67569.2|67554.2|349
1682354400000|2023-04-24 16:40:00|67571.7|67556.7|67576.2|67561.2|67579|67564|67566.2|67551.2|413
1682354700000|2023-04-24 16:45:00|67576.1|67561.1|67571.9|67556.9|67582.2|67567.2|67571.6|67556.6|338
1682355000000|2023-04-24 16:50:00|67571.8|67556.8|67576.6|67561.6|67581.6|67566.6|67564.9|67549.9|364
1682355300000|2023-04-24 16:55:00|67575.9|67560.9|67565.8|67550.8|67577.6|67562.6|67564.5|67549.5|332
1682355600000|2023-04-24 17:00:00|67564.8|67549.8|67549.9|67534.9|67567.7|67552.7|67547.9|67532.9|379
1682355900000|2023-04-24 17:05:00|67550|67535|67551.7|67536.7|67559.3|67544.3|67549.4|67534.4|439
1682356200000|2023-04-24 17:10:00|67551.8|67536.8|67548.6|67533.6|67555.1|67540.1|67538.8|67523.8|432
1682356500000|2023-04-24 17:15:00|67548.5|67533.5|67553.2|67538.2|67555|67540|67547.5|67532.5|260
1682356800000|2023-04-24 17:20:00|67553.3|67538.3|67541.2|67526.2|67553.3|67538.3|67539.5|67524.5|331
1682357100000|2023-04-24 17:25:00|67541.1|67526.1|67529|67514|67542.7|67527.7|67522.2|67507.2|464
1682357400000|2023-04-24 17:30:00|67528.9|67513.9|67496.1|67481.1|67529.1|67514.1|67492|67477|465
1682357700000|2023-04-24 17:35:00|67496.4|67481.4|67493.3|67478.3|67504.5|67488.3|67492.7|67477.7|467
1682358000000|2023-04-24 17:40:00|67493.2|67478.2|67486.8|67471.8|67494.1|67479.1|67483.2|67468.2|321
1682358300000|2023-04-24 17:45:00|67486|67471|67493.9|67478.9|67493.9|67478.9|67469|67454|398
1682358600000|2023-04-24 17:50:00|67493.7|67478.7|67501.5|67486.5|67512.4|67497.4|67492.9|67477.9|415
1682358900000|2023-04-24 17:55:00|67501.4|67486.4|67495.4|67480.4|67503.4|67488.4|67487.8|67472.8|450
1682359200000|2023-04-24 18:00:00|67495.8|67480.8|67507.6|67492.6|67507.6|67492.6|67492.3|67477.3|344
1682359500000|2023-04-24 18:05:00|67507.5|67492.5|67485.6|67470.6|67507.8|67492.8|67485.3|67470.3|378
1682359800000|2023-04-24 18:10:00|67487.7|67472.7|67469.5|67454.5|67488.3|67473.3|67467.6|67452.6|364
1682360100000|2023-04-24 18:15:00|67469.4|67454.4|67468.1|67453.1|67473.2|67458.2|67466.2|67451.2|379
1682360400000|2023-04-24 18:20:00|67468|67453|67468.9|67453.9|67474.6|67459.6|67467.8|67452.8|302
1682360700000|2023-04-24 18:25:00|67468.8|67453.8|67462.6|67447.6|67474.6|67459.6|67461.7|67446.7|281
1682361000000|2023-04-24 18:30:00|67462.5|67447.5|67459.4|67444.4|67472.7|67457.7|67458.5|67443.5|346
1682361300000|2023-04-24 18:35:00|67459.3|67444.3|67474.1|67459.1|67475|67460|67456.7|67441.7|306
1682361600000|2023-04-24 18:40:00|67474.2|67459.2|67487.7|67472.7|67489.7|67474.7|67472.2|67457.2|328
1682361900000|2023-04-24 18:45:00|67487.3|67472.3|67475.1|67460.1|67491.4|67476.4|67471.7|67456.7|308
1682362200000|2023-04-24 18:50:00|67475.2|67460.2|67485|67470|67485|67470|67475.1|67460.1|272
1682362500000|2023-04-24 18:55:00|67484.8|67469.8|67477|67462|67489.2|67474.2|67473.9|67458.9|420
1682362800000|2023-04-24 19:00:00|67476.7|67461.7|67479.9|67464.9|67483.4|67468.4|67474.9|67459.9|410
1682363100000|2023-04-24 19:05:00|67479.8|67464.8|67483.8|67468.8|67487.2|67472.2|67478.6|67463.6|288
1682363400000|2023-04-24 19:10:00|67483.7|67468.7|67487.4|67472.4|67487.8|67472.8|67476.8|67461.8|272
1682363700000|2023-04-24 19:15:00|67487.1|67472.1|67492.5|67477.5|67494.5|67479.5|67485.2|67470.2|322
1682364000000|2023-04-24 19:20:00|67492.6|67477.6|67499.4|67484.4|67505.8|67490.8|67489.5|67474.5|310
1682364300000|2023-04-24 19:25:00|67499.3|67484.3|67496.3|67481.3|67499.8|67484.8|67492.6|67477.6|306
1682364600000|2023-04-24 19:30:00|67496.4|67481.4|67502.2|67487.2|67502.3|67487.3|67492.7|67477.7|325
1682364900000|2023-04-24 19:35:00|67502.3|67487.3|67496.1|67481.1|67502.4|67487.4|67495.3|67480.3|247
1682365200000|2023-04-24 19:40:00|67496.2|67481.2|67489.3|67474.3|67498.8|67483.8|67487.6|67472.6|317
1682365500000|2023-04-24 19:45:00|67489.5|67474.5|67492|67477|67492.1|67477.1|67486.5|67471.5|343
1682365800000|2023-04-24 19:50:00|67492.2|67477.2|67498.2|67483.2|67504.8|67489.8|67489.6|67474.6|416
1682366100000|2023-04-24 19:55:00|67498.1|67483.1|67497|67482|67500.8|67485.8|67491.2|67476.2|403
1682366400000|2023-04-24 20:00:00|67496.3|67481.3|67487.1|67472.1|67497.2|67482.2|67486.6|67471.6|267
1682366700000|2023-04-24 20:05:00|67487|67472|67488.6|67473.6|67489.6|67474.6|67486.6|67471.6|128
1682367000000|2023-04-24 20:10:00|67488.8|67473.8|67487.8|67472.8|67491.5|67476.5|67486.4|67471.4|146
1682367300000|2023-04-24 20:15:00|67488|67473|67488|67473|67490.6|67475.6|67487.2|67472.2|121
1682367600000|2023-04-24 20:20:00|67487.9|67472.9|67487.7|67472.7|67489.6|67474.6|67486.1|67471.1|173
1682367900000|2023-04-24 20:25:00|67487.8|67472.8|67489|67474|67493.5|67478.5|67487.5|67472.5|221
1682368200000|2023-04-24 20:30:00|67488.9|67473.9|67492|67472|67492.5|67475.6|67487.7|67470.2|481
1682368500000|2023-04-24 20:35:00|67492.1|67472.1|67487.2|67472.2|67492.9|67476.4|67486.9|67471.7|386
1682368800000|2023-04-24 20:40:00|67487.3|67472.3|67495.1|67475.1|67496|67479.5|67486.9|67469.8|395
1682369100000|2023-04-24 20:45:00|67495.2|67475.2|67490.2|67470.2|67495.4|67475.4|67489.4|67469.4|285
1682369400000|2023-04-24 20:50:00|67490.4|67470.4|67492.6|67472.6|67493.9|67473.9|67489.4|67469.4|201
1682369700000|2023-04-24 20:55:00|67492.8|67472.8|67490.3|67458.5|67494|67474|67479|67458.2|275
1682370000000|2023-04-24 21:00:00|67494.4|67454|67487|67456.2|67495.6|67460.8|67482.8|67453.6|44
1682370300000|2023-04-24 21:05:00|67487.2|67456.4|67483.7|67449.4|67490.2|67456.4|67483.2|67442.6|70
1682370600000|2023-04-24 21:10:00|67483.8|67449.5|67517.5|67444.3|67521.1|67467.8|67481.6|67438.2|123
1682370900000|2023-04-24 21:15:00|67517.6|67444.4|67516.2|67442.2|67520.3|67447.8|67516.2|67441.3|58
1682371200000|2023-04-24 21:20:00|67516.3|67442.3|67514.5|67437.3|67516.3|67442.3|67513.8|67437.3|32
1682371500000|2023-04-24 21:25:00|67509.4|67440.6|67512.7|67444.1|67526.1|67450.3|67473|67433.7|175
1682371800000|2023-04-24 21:30:00|67513|67443.5|67512.9|67439.4|67526.8|67452.3|67490.9|67437.3|198
1682372100000|2023-04-24 21:35:00|67513.3|67440.2|67520.7|67443|67525.7|67449.7|67508.1|67439|234
1682372400000|2023-04-24 21:40:00|67520.6|67442.9|67519.1|67441.7|67523.7|67452.5|67496.1|67438.4|148
1682372700000|2023-04-24 21:45:00|67516.9|67442.4|67484.1|67443.9|67521.2|67456.7|67484.1|67441|355
1682373000000|2023-04-24 21:50:00|67484.2|67444|67504.9|67461.6|67512.2|67470.8|67479.3|67441.1|264
1682373300000|2023-04-24 21:55:00|67505|67461.7|67487.1|67462.2|67510.7|67462.9|67486.9|67451.2|97
1682373600000|2023-04-24 22:00:00|67487.2|67461.9|67474.4|67454.4|67492.1|67466.3|67474|67454|219
1682373900000|2023-04-24 22:05:00|67474.7|67454.7|67467|67447|67475|67455|67466.4|67446.4|129
1682374200000|2023-04-24 22:10:00|67466.3|67446.3|67465.7|67445.7|67467.8|67447.8|67464|67444|173
1682374500000|2023-04-24 22:15:00|67465.8|67445.8|67463.6|67443.6|67467.8|67447.8|67463.4|67443.4|195
1682374800000|2023-04-24 22:20:00|67463.7|67443.7|67464.8|67444.8|67466.1|67446.1|67463.5|67443.5|169
1682375100000|2023-04-24 22:25:00|67464.7|67444.7|67470.8|67450.8|67471.5|67451.5|67464.5|67444.5|193
1682375400000|2023-04-24 22:30:00|67470.9|67450.9|67471.8|67451.8|67473.2|67454.1|67468.9|67449.9|104
1682375700000|2023-04-24 22:35:00|67472.3|67452.3|67474.4|67454.4|67474.5|67457|67471|67451.5|72
1682376000000|2023-04-24 22:40:00|67474.3|67454.3|67462.7|67442.7|67474.9|67454.9|67462.7|67442.7|161
1682376300000|2023-04-24 22:45:00|67463.1|67443.1|67459.8|67439.8|67465.2|67445.2|67458.5|67438.5|159
1682376600000|2023-04-24 22:50:00|67460.1|67440.1|67452.6|67432.6|67460.1|67440.1|67450.4|67431.4|129
1682376900000|2023-04-24 22:55:00|67452.7|67432.7|67456.5|67436.5|67457|67437|67450.7|67432.6|88
1682377200000|2023-04-24 23:00:00|67456.6|67436.6|67448.2|67428.2|67458.8|67438.8|67445.8|67425.8|282
1682377500000|2023-04-24 23:05:00|67448.1|67428.1|67455|67435|67456.8|67436.8|67447.7|67427.7|362
1682377800000|2023-04-24 23:10:00|67454.9|67434.9|67460.7|67440.7|67468.2|67448.2|67454.5|67434.5|280
1682378100000|2023-04-24 23:15:00|67460.9|67440.9|67451.1|67431.1|67463|67443|67451|67431|180
1682378400000|2023-04-24 23:20:00|67451.3|67431.3|67445|67425|67451.3|67431.3|67443.4|67423.4|204
1682378700000|2023-04-24 23:25:00|67445.1|67425.1|67441.7|67421.7|67446.7|67426.7|67438.8|67418.8|227
1682379000000|2023-04-24 23:30:00|67441.5|67421.5|67436|67416|67442.5|67422.5|67432.1|67412.1|253
1682379300000|2023-04-24 23:35:00|67435.8|67415.8|67433.5|67413.5|67438.8|67418.8|67432.2|67412.2|138
1682379600000|2023-04-24 23:40:00|67433.4|67413.4|67433.5|67413.5|67438.4|67418.4|67431.7|67411.7|192
1682379900000|2023-04-24 23:45:00|67433.6|67413.6|67434.1|67414.1|67437.3|67417.3|67432.5|67412.5|230
1682380200000|2023-04-24 23:50:00|67434.2|67414.2|67422.1|67402.1|67434.5|67414.5|67420.8|67400.8|236
1682380500000|2023-04-24 23:55:00|67422|67402|67420.7|67400.7|67422.7|67405.2|67420.2|67400.6|151
1682380800000|2023-04-25 00:00:00|67420.6|67400.6|67436.3|67416.3|67437.3|67417.3|67417.7|67397.7|418
1682381100000|2023-04-25 00:05:00|67436.4|67416.4|67427.3|67407.3|67437|67417|67422.5|67402.5|203
1682381400000|2023-04-25 00:10:00|67427.2|67407.2|67436.4|67416.4|67438.6|67418.6|67419|67399|329
1682381700000|2023-04-25 00:15:00|67436.3|67416.3|67436.7|67416.7|67442.8|67422.8|67432|67412|277
1682382000000|2023-04-25 00:20:00|67436.6|67416.6|67427.3|67407.3|67436.6|67416.6|67426.6|67406.6|261
1682382300000|2023-04-25 00:25:00|67427.2|67407.2|67418.6|67398.6|67428.7|67408.7|67417.5|67397.5|228
1682382600000|2023-04-25 00:30:00|67418.7|67398.7|67415|67395|67418.7|67398.7|67413.3|67393.3|180
1682382900000|2023-04-25 00:35:00|67414.9|67394.9|67382.1|67362.1|67415.7|67395.7|67372.9|67353.3|394
1682383200000|2023-04-25 00:40:00|67382|67362|67388|67368|67390.4|67370.4|67376.2|67356.2|355
1682383500000|2023-04-25 00:45:00|67387.9|67367.9|67397.9|67377.9|67397.9|67377.9|67383.8|67363.8|367
1682383800000|2023-04-25 00:50:00|67400.7|67380.7|67367.5|67347.5|67403.4|67383.4|67367.5|67347.5|511
1682384100000|2023-04-25 00:55:00|67369.8|67349.8|67405.8|67385.8|67409.9|67389.9|67363.6|67343.6|505
1682384400000|2023-04-25 01:00:00|67405.7|67385.7|67402.6|67382.6|67415.1|67395.1|67397|67377|395
1682384700000|2023-04-25 01:05:00|67401.7|67381.7|67401.8|67381.8|67407.6|67387.6|67397.4|67377.4|366
1682385000000|2023-04-25 01:10:00|67401.9|67381.9|67395.5|67375.5|67410.9|67390.9|67394.9|67374.9|387
1682385300000|2023-04-25 01:15:00|67395.7|67375.7|67389|67369|67401.2|67381.2|67384|67364|374
1682385600000|2023-04-25 01:20:00|67389.1|67369.1|67370.6|67350.6|67391.7|67371.7|67370.2|67350.2|387
1682385900000|2023-04-25 01:25:00|67370.7|67350.7|67360.6|67340.6|67372|67352|67358.2|67338.2|312
1682386200000|2023-04-25 01:30:00|67360.7|67340.7|67378.8|67358.8|67385.4|67365.4|67360.7|67340.7|439
1682386500000|2023-04-25 01:35:00|67379.1|67359.1|67392.5|67372.5|67404.6|67384.6|67375.4|67355.4|474
1682386800000|2023-04-25 01:40:00|67392.2|67372.2|67406.8|67386.8|67409.8|67389.8|67391.5|67371.5|445
1682387100000|2023-04-25 01:45:00|67406.9|67386.9|67403.2|67383.2|67413.5|67393.5|67401.6|67381.6|453
1682387400000|2023-04-25 01:50:00|67403.3|67383.3|67409.8|67389.8|67420|67400|67400.4|67380.4|424
1682387700000|2023-04-25 01:55:00|67409.9|67389.9|67418|67398|67418.2|67398.2|67403.6|67383.6|325
1682388000000|2023-04-25 02:00:00|67418.2|67398.2|67434.9|67414.9|67438.1|67418.1|67417.4|67397.4|461
1682388300000|2023-04-25 02:05:00|67435.2|67415.2|67424.2|67404.2|67439.4|67419.4|67424|67404|405
1682388600000|2023-04-25 02:10:00|67424|67404|67424.8|67404.8|67425.5|67405.5|67418.5|67398.5|306
1682388900000|2023-04-25 02:15:00|67424.7|67404.7|67429|67409|67434.1|67414.1|67424.7|67404.7|313
1682389200000|2023-04-25 02:20:00|67428.8|67408.8|67428.2|67408.2|67430.9|67410.9|67419.1|67399.1|300
1682389500000|2023-04-25 02:25:00|67428.4|67408.4|67427.5|67407.5|67433.5|67413.5|67424.7|67404.7|318
1682389800000|2023-04-25 02:30:00|67427.6|67407.6|67427.5|67407.5|67443.7|67423.7|67427.3|67407.3|461
1682390100000|2023-04-25 02:35:00|67427.8|67407.8|67436.9|67416.9|67442.2|67422.2|67427.4|67407.4|472
1682390400000|2023-04-25 02:40:00|67437.1|67417.1|67439.1|67419.1|67445.4|67425.4|67436.5|67416.5|368
1682390700000|2023-04-25 02:45:00|67439.6|67419.6|67446.2|67426.2|67446.7|67426.7|67437.7|67417.7|295
1682391000000|2023-04-25 02:50:00|67446.3|67426.3|67429.5|67409.5|67446.4|67426.4|67428.2|67408.2|339
1682391300000|2023-04-25 02:55:00|67429.6|67409.6|67434.5|67414.5|67438|67418|67427.1|67407.1|291
1682391600000|2023-04-25 03:00:00|67434.9|67414.9|67446.7|67426.7|67449.3|67429.3|67433.7|67413.7|282
1682391900000|2023-04-25 03:05:00|67446.3|67426.3|67422.2|67402.2|67447|67427|67418.9|67398.9|300
1682392200000|2023-04-25 03:10:00|67422.3|67402.3|67422.4|67402.4|67426.4|67406.4|67416.5|67396.5|319
1682392500000|2023-04-25 03:15:00|67422.3|67402.3|67430.8|67410.8|67434.1|67414.1|67420.8|67400.8|307
1682392800000|2023-04-25 03:20:00|67430.9|67410.9|67430.1|67410.1|67434.1|67414.1|67428.1|67408.1|330
1682393100000|2023-04-25 03:25:00|67430.2|67410.2|67443.8|67423.8|67444|67424|67428.5|67408.5|272
1682393400000|2023-04-25 03:30:00|67443.6|67423.6|67444.7|67424.7|67449.1|67429.1|67435.7|67415.7|262
1682393700000|2023-04-25 03:35:00|67444.6|67424.6|67447.5|67427.5|67447.7|67427.7|67443.1|67423.1|220
1682394000000|2023-04-25 03:40:00|67447.4|67427.4|67437.8|67417.8|67447.8|67427.8|67436.6|67416.6|210
1682394300000|2023-04-25 03:45:00|67437.9|67417.9|67446.8|67426.8|67447.2|67427.2|67437.2|67417.2|219
1682394600000|2023-04-25 03:50:00|67446.6|67426.6|67449.9|67429.9|67449.9|67429.9|67443.8|67423.8|248
1682394900000|2023-04-25 03:55:00|67449.8|67429.8|67446.6|67426.6|67452.8|67432.8|67446.1|67426.1|262
1682395200000|2023-04-25 04:00:00|67446.5|67426.5|67437.4|67417.4|67448.7|67428.7|67437.1|67417.1|269
1682395500000|2023-04-25 04:05:00|67437.2|67417.2|67433.6|67418.6|67444.1|67424.1|67433.1|67414.5|251
1682395800000|2023-04-25 04:10:00|67433.5|67418.5|67429.4|67409.4|67440.7|67420.7|67428.9|67408.9|268
1682396100000|2023-04-25 04:15:00|67429.6|67409.6|67424.2|67404.2|67430.9|67410.9|67421.7|67403.6|305
1682396400000|2023-04-25 04:20:00|67424.1|67404.1|67416.2|67396.2|67424.1|67404.1|67410.3|67390.3|325
1682396700000|2023-04-25 04:25:00|67416.3|67396.3|67418.5|67403.5|67421.3|67403.5|67415.2|67395.2|333
1682397000000|2023-04-25 04:30:00|67418.9|67403.9|67423.1|67403.1|67430.5|67410.5|67418.9|67400.4|355
1682397300000|2023-04-25 04:35:00|67423|67403|67441.4|67421.4|67442.3|67422.3|67423|67403|231
1682397600000|2023-04-25 04:40:00|67440.8|67420.8|67444.5|67424.5|67446.6|67426.6|67429.8|67409.8|271
1682397900000|2023-04-25 04:45:00|67445.1|67425.1|67454.3|67434.3|67454.4|67434.4|67444.2|67424.2|210
1682398200000|2023-04-25 04:50:00|67454.5|67434.5|67456.9|67436.9|67457.6|67437.6|67445.6|67425.6|197
1682398500000|2023-04-25 04:55:00|67456.8|67436.8|67457.1|67437.1|67460|67440|67453.8|67433.8|193
1682398800000|2023-04-25 05:00:00|67456.9|67436.9|67459.1|67439.1|67462.5|67446.1|67453.3|67435.8|374
1682399100000|2023-04-25 05:05:00|67459.2|67439.2|67458.3|67443.3|67466.7|67447.7|67456|67438.3|349
1682399400000|2023-04-25 05:10:00|67458.4|67443.4|67448.3|67433.3|67474.6|67454.6|67445.5|67427.8|342
1682399700000|2023-04-25 05:15:00|67448.2|67433.2|67437.5|67422.5|67448.5|67433.5|67436.3|67418.8|379
1682400000000|2023-04-25 05:20:00|67437.6|67422.6|67437.6|67422.6|67445.8|67427.1|67433|67414.5|428
1682400300000|2023-04-25 05:25:00|67437.7|67422.7|67484.1|67464.1|67484.9|67466.2|67437.7|67421.6|447
1682400600000|2023-04-25 05:30:00|67484.3|67464.3|67478.5|67458.5|67490.3|67472.5|67478.1|67458.1|394
1682400900000|2023-04-25 05:35:00|67478.3|67458.3|67472.2|67452.2|67481.6|67461.6|67465.5|67445.5|374
1682401200000|2023-04-25 05:40:00|67472.5|67452.5|67458|67438|67475.2|67457.4|67457.6|67437.6|403
1682401500000|2023-04-25 05:45:00|67458.1|67438.1|67448.8|67428.8|67459.3|67443|67445.9|67425.9|391
1682401800000|2023-04-25 05:50:00|67448.7|67428.7|67445.7|67425.7|67467.8|67447.8|67438.2|67420.8|407
1682402100000|2023-04-25 05:55:00|67445.6|67425.6|67462.3|67442.3|67462.7|67445.5|67444.6|67424.6|460
1682402400000|2023-04-25 06:00:00|67462|67442|67439.2|67424.2|67464.2|67446|67438.6|67423.6|556
1682402700000|2023-04-25 06:05:00|67437.4|67422.4|67425.5|67410.5|67449.1|67434.1|67424.5|67409.5|498
1682403000000|2023-04-25 06:10:00|67427|67412|67427|67412|67431.7|67416.7|67412.7|67397.7|454
1682403300000|2023-04-25 06:15:00|67425|67410|67461.2|67446.2|67466.8|67451.8|67425|67410|451
1682403600000|2023-04-25 06:20:00|67461.6|67446.6|67426.4|67411.4|67467.9|67452.9|67426.4|67411.4|498
1682403900000|2023-04-25 06:25:00|67426.5|67411.5|67440|67425|67451.6|67431.6|67424.2|67409.2|607
1682404200000|2023-04-25 06:30:00|67439.2|67424.2|67431|67416|67442.2|67427.2|67429.5|67414.5|624
1682404500000|2023-04-25 06:35:00|67431.1|67416.1|67464.6|67449.6|67479.1|67462.6|67430.8|67415.8|613
1682404800000|2023-04-25 06:40:00|67464.5|67449.5|67454.5|67439.5|67464.6|67449.6|67450.1|67435.1|473
1682405100000|2023-04-25 06:45:00|67453.9|67438.9|67479.3|67464.3|67483.2|67468.2|67451.9|67436.9|578
1682405400000|2023-04-25 06:50:00|67479.5|67464.5|67459.8|67444.8|67484.1|67469.1|67458.5|67443.5|502
1682405700000|2023-04-25 06:55:00|67459.9|67444.9|67448.9|67433.9|67460|67445|67428.9|67413.9|686
1682406000000|2023-04-25 07:00:00|67450.5|67435.5|67563.4|67548.4|67568.1|67553.1|67450.5|67435.5|846
1682406300000|2023-04-25 07:05:00|67563.5|67548.5|67552.1|67537.1|67580.5|67565.5|67551.9|67536.9|857
1682406600000|2023-04-25 07:10:00|67549.2|67534.2|67547.8|67532.8|67559.2|67544.2|67529.1|67514.1|787
1682406900000|2023-04-25 07:15:00|67547.9|67532.9|67580.8|67565.8|67590.8|67575.8|67511.8|67496.8|804
1682407200000|2023-04-25 07:20:00|67581|67566|67574.1|67559.1|67608.2|67593.2|67571.1|67556.1|857
1682407500000|2023-04-25 07:25:00|67574.2|67559.2|67603.9|67588.9|67607.6|67592.6|67561.8|67546.8|655
1682407800000|2023-04-25 07:30:00|67603.8|67588.8|67574.8|67559.8|67606.8|67591.8|67574.5|67559.5|702
1682408100000|2023-04-25 07:35:00|67575|67560|67606.4|67591.4|67613.3|67598.3|67574.9|67559.9|692
1682408400000|2023-04-25 07:40:00|67606.5|67591.5|67599.3|67584.3|67618.6|67603.6|67596.3|67581.3|737
1682408700000|2023-04-25 07:45:00|67599.1|67584.1|67571|67556|67599.2|67584.2|67565.2|67550.2|594
1682409000000|2023-04-25 07:50:00|67571.1|67556.1|67592.1|67577.1|67596.1|67581.1|67559.3|67544.3|630
1682409300000|2023-04-25 07:55:00|67592.2|67577.2|67567.5|67552.5|67604.2|67589.2|67567.2|67552.2|629
1682409600000|2023-04-25 08:00:00|67567.4|67552.4|67587.2|67572.2|67590.2|67575.2|67562.4|67547.4|697
1682409900000|2023-04-25 08:05:00|67586.7|67571.7|67591.7|67576.7|67612.7|67597.7|67585.7|67570.7|587
1682410200000|2023-04-25 08:10:00|67590|67575|67590.1|67575.1|67599.1|67584.1|67577.8|67562.8|632
1682410500000|2023-04-25 08:15:00|67589.9|67574.9|67592.9|67577.9|67602.6|67587.6|67583|67568|516
1682410800000|2023-04-25 08:20:00|67593|67578|67578.3|67563.3|67607.9|67592.9|67577.1|67562.1|616
1682411100000|2023-04-25 08:25:00|67578.2|67563.2|67608|67593|67609.9|67594.9|67575.1|67560.1|580
1682411400000|2023-04-25 08:30:00|67609|67594|67571.3|67556.3|67615.3|67600.3|67570.6|67555.6|604
1682411700000|2023-04-25 08:35:00|67571.2|67556.2|67568.6|67553.6|67588.8|67573.8|67564.7|67549.7|520
1682412000000|2023-04-25 08:40:00|67568.7|67553.7|67545.7|67530.7|67572.4|67557.4|67537.3|67522.3|606
1682412300000|2023-04-25 08:45:00|67545.8|67530.8|67536.5|67521.5|67559.8|67544.8|67533.4|67518.4|584
1682412600000|2023-04-25 08:50:00|67536.4|67521.4|67540.7|67525.7|67542.1|67527.1|67522.1|67507.1|519
1682412900000|2023-04-25 08:55:00|67540.8|67525.8|67530.7|67515.7|67545.4|67530.4|67524.2|67509.2|477
1682413200000|2023-04-25 09:00:00|67530.8|67515.8|67522.9|67507.9|67550.4|67535.4|67506.5|67491.5|557
1682413500000|2023-04-25 09:05:00|67522.5|67507.5|67530.1|67515.1|67537.8|67522.8|67522.4|67507.4|458
1682413800000|2023-04-25 09:10:00|67531.6|67516.6|67518.2|67503.2|67533|67518|67515.3|67500.3|539
1682414100000|2023-04-25 09:15:00|67518.5|67503.5|67527|67512|67529.8|67514.8|67504.6|67489.6|476
1682414400000|2023-04-25 09:20:00|67527.1|67512.1|67532.7|67517.7|67536.5|67521.5|67520.5|67505.5|477
1682414700000|2023-04-25 09:25:00|67532.5|67517.5|67542.5|67527.5|67554.7|67539.7|67530.9|67515.9|526
1682415000000|2023-04-25 09:30:00|67544.5|67529.5|67559.6|67544.6|67559.7|67544.7|67533.5|67518.5|613
1682415300000|2023-04-25 09:35:00|67559.9|67544.9|67549.1|67529.1|67559.9|67544.9|67528.3|67513.3|602
1682415600000|2023-04-25 09:40:00|67549|67529|67541.6|67526.6|67554.7|67539.2|67541.2|67526.2|601
1682415900000|2023-04-25 09:45:00|67541.1|67526.1|67545.7|67530.7|67550.4|67535.4|67531.9|67516.9|470
1682416200000|2023-04-25 09:50:00|67545.8|67530.8|67570.7|67555.7|67571.5|67556.5|67535.7|67520.7|529
1682416500000|2023-04-25 09:55:00|67570.8|67555.8|67583.6|67568.6|67585.6|67570.6|67560.9|67545.9|554
1682416800000|2023-04-25 10:00:00|67583|67568|67571.1|67556.1|67583.8|67568.8|67564.4|67549.4|544
1682417100000|2023-04-25 10:05:00|67571|67556|67568.2|67553.2|67579|67564|67549.9|67534.9|458
1682417400000|2023-04-25 10:10:00|67568.1|67553.1|67581.9|67566.9|67586.5|67571.5|67567|67552|451
1682417700000|2023-04-25 10:15:00|67582|67567|67585.5|67570.5|67596.6|67581.6|67576.5|67561.5|540
1682418000000|2023-04-25 10:20:00|67583.2|67568.2|67583.1|67568.1|67592.4|67577.4|67579.9|67564.9|389
1682418300000|2023-04-25 10:25:00|67585.5|67570.5|67598.1|67583.1|67600.4|67585.4|67584.6|67569.6|436
1682418600000|2023-04-25 10:30:00|67598.2|67583.2|67599.5|67584.5|67601.5|67586.5|67584.5|67569.5|537
1682418900000|2023-04-25 10:35:00|67599.6|67584.6|67588.1|67573.1|67607.2|67592.2|67588.1|67573.1|518
1682419200000|2023-04-25 10:40:00|67587.9|67572.9|67594.5|67579.5|67596.4|67581.4|67571.1|67556.1|461
1682419500000|2023-04-25 10:45:00|67594.3|67579.3|67600.9|67585.9|67603.8|67588.8|67590|67575|425
1682419800000|2023-04-25 10:50:00|67600.7|67585.7|67629|67614|67632|67617|67599.8|67584.8|396
1682420100000|2023-04-25 10:55:00|67632|67617|67642|67627|67648.2|67633.2|67623|67608|519
1682420400000|2023-04-25 11:00:00|67642.1|67627.1|67657.6|67642.6|67664.1|67649.1|67642.1|67627.1|517
1682420700000|2023-04-25 11:05:00|67657.8|67642.8|67650|67635|67670.7|67655.7|67647.9|67632.9|540
1682421000000|2023-04-25 11:10:00|67650.9|67635.9|67641.6|67626.6|67651.1|67636.1|67623.8|67608.8|503
1682421300000|2023-04-25 11:15:00|67641.7|67626.7|67625.5|67610.5|67645|67630|67625.5|67610.5|429
1682421600000|2023-04-25 11:20:00|67625.6|67610.6|67621|67606|67640.5|67625.5|67617.8|67602.8|481
1682421900000|2023-04-25 11:25:00|67621.1|67606.1|67652|67637|67656.9|67641.9|67620.9|67605.9|480
1682422200000|2023-04-25 11:30:00|67651.8|67636.8|67643.1|67628.1|67652.6|67637.6|67633.4|67618.4|525
1682422500000|2023-04-25 11:35:00|67643.3|67628.3|67687.4|67672.4|67696.3|67681.3|67643.3|67628.3|492
1682422800000|2023-04-25 11:40:00|67687.5|67672.5|67674.4|67659.4|67705.9|67690.9|67670.4|67655.4|631
1682423100000|2023-04-25 11:45:00|67674.5|67659.5|67656.5|67641.5|67674.5|67659.5|67654.3|67639.3|447
1682423400000|2023-04-25 11:50:00|67656.4|67641.4|67660.1|67645.1|67678.4|67663.4|67649.6|67634.6|546
1682423700000|2023-04-25 11:55:00|67658.9|67643.9|67659.2|67644.2|67677.5|67662.5|67655.4|67640.4|612
1682424000000|2023-04-25 12:00:00|67659.4|67644.4|67626.3|67611.3|67662.6|67647.6|67618.4|67603.4|662
1682424300000|2023-04-25 12:05:00|67626|67611|67626.9|67611.9|67632.1|67617.1|67609.7|67594.7|573
1682424600000|2023-04-25 12:10:00|67625.9|67610.9|67618.5|67603.5|67635.2|67620.2|67606.4|67591.4|602
1682424900000|2023-04-25 12:15:00|67618.6|67603.6|67605.5|67590.5|67626.3|67611.3|67600.7|67585.7|519
1682425200000|2023-04-25 12:20:00|67604.3|67589.3|67612.5|67597.5|67616.2|67601.2|67590.5|67575.5|586
1682425500000|2023-04-25 12:25:00|67612.3|67597.3|67598.8|67583.8|67621.8|67606.8|67598.3|67583.3|599
1682425800000|2023-04-25 12:30:00|67599.1|67584.1|67618.8|67603.8|67620.3|67605.3|67582|67567|651
1682426100000|2023-04-25 12:35:00|67619.3|67604.3|67616.9|67601.9|67637.1|67622.1|67613|67598|581
1682426400000|2023-04-25 12:40:00|67617.1|67602.1|67626.5|67611.5|67634.9|67619.9|67613.6|67598.6|567
1682426700000|2023-04-25 12:45:00|67626.1|67611.1|67649.2|67634.2|67657.9|67642.9|67620.5|67605.5|637
1682427000000|2023-04-25 12:50:00|67648|67633|67648.8|67633.8|67668.3|67653.3|67632.2|67617.2|699
1682427300000|2023-04-25 12:55:00|67648.6|67633.6|67662.3|67647.3|67683.4|67668.4|67648.5|67633.5|666
1682427600000|2023-04-25 13:00:00|67663.4|67648.4|67664.7|67649.7|67674.6|67659.6|67653.6|67638.6|614
1682427900000|2023-04-25 13:05:00|67664.6|67649.6|67674.6|67659.6|67684.6|67669.6|67660.7|67645.7|564
1682428200000|2023-04-25 13:10:00|67674.5|67659.5|67718.6|67703.6|67725.6|67710.6|67674.3|67659.3|634
1682428500000|2023-04-25 13:15:00|67717.2|67702.2|67715.1|67700.1|67724.3|67709.3|67708.6|67693.6|649
1682428800000|2023-04-25 13:20:00|67716.1|67701.1|67705|67690|67716.1|67701.1|67690.4|67675.4|672
1682429100000|2023-04-25 13:25:00|67705.1|67690.1|67692.6|67677.6|67710.3|67695.3|67684.1|67669.1|607
1682429400000|2023-04-25 13:30:00|67692.3|67677.3|67714.8|67699.8|67720.6|67705.6|67676|67661|725
1682429700000|2023-04-25 13:35:00|67716|67701|67747.7|67732.7|67754.8|67739.8|67710.7|67695.7|695
1682430000000|2023-04-25 13:40:00|67747.8|67732.8|67764.8|67749.8|67770.3|67755.3|67741.8|67726.8|641
1682430300000|2023-04-25 13:45:00|67764.9|67749.9|67757|67742|67798.5|67783.5|67748.1|67733.1|767
1682430600000|2023-04-25 13:50:00|67756.9|67741.9|67757.5|67742.5|67772.8|67757.8|67752.4|67737.4|720
1682430900000|2023-04-25 13:55:00|67758.2|67743.2|67771.6|67751.6|67780.7|67765.7|67757.4|67742.4|643
1682431200000|2023-04-25 14:00:00|67771.5|67751.5|67749.7|67734.7|67771.5|67756.5|67744.4|67729.4|788
1682431500000|2023-04-25 14:05:00|67749.6|67734.6|67791.9|67776.9|67801|67786|67741.6|67726.6|770
1682431800000|2023-04-25 14:10:00|67793.1|67778.1|67867.4|67852.4|67881.3|67866.3|67792.6|67777.6|804
1682432100000|2023-04-25 14:15:00|67869.7|67854.7|67865.6|67850.6|67879.9|67864.9|67855.7|67840.7|770
1682432400000|2023-04-25 14:20:00|67864.7|67849.7|67886.3|67871.3|67895.9|67880.9|67862.1|67847.1|745
1682432700000|2023-04-25 14:25:00|67886.4|67871.4|67859.6|67844.6|67889.6|67874.6|67855.5|67840.5|713
1682433000000|2023-04-25 14:30:00|67860.1|67845.1|67861.6|67846.6|67866.1|67851.1|67827.4|67812.4|765
1682433300000|2023-04-25 14:35:00|67861.7|67846.7|67868.4|67853.4|67880.3|67865.3|67860.6|67845.6|690
1682433600000|2023-04-25 14:40:00|67868.2|67853.2|67868.2|67853.2|67875.4|67860.4|67850.9|67835.9|725
1682433900000|2023-04-25 14:45:00|67869|67854|67844.5|67829.5|67881.1|67866.1|67841.2|67826.2|745
1682434200000|2023-04-25 14:50:00|67844.6|67829.6|67897.5|67882.5|67913.1|67898.1|67843.3|67828.3|723
1682434500000|2023-04-25 14:55:00|67898|67883|67911.9|67896.9|67921.3|67906.3|67879|67864|811
1682434800000|2023-04-25 15:00:00|67911.8|67896.8|67902.3|67887.3|67925.4|67910.4|67896|67881|740
1682435100000|2023-04-25 15:05:00|67902.9|67887.9|67875.4|67860.4|67913.2|67898.2|67873.4|67858.4|591
1682435400000|2023-04-25 15:10:00|67875|67860|67846.4|67831.4|67883.7|67868.7|67846.4|67831.4|672
1682435700000|2023-04-25 15:15:00|67843|67828|67852.6|67837.6|67867.9|67852.9|67843|67828|652
1682436000000|2023-04-25 15:20:00|67852.7|67837.7|67868.1|67853.1|67877.8|67862.8|67849.5|67834.5|619
1682436300000|2023-04-25 15:25:00|67868.3|67853.3|67864.8|67849.8|67874.4|67859.4|67857.1|67842.1|493
1682436600000|2023-04-25 15:30:00|67865|67850|67874|67859|67885.3|67870.3|67864.4|67849.4|620
1682436900000|2023-04-25 15:35:00|67874.1|67859.1|67902.6|67887.6|67919|67904|67870.8|67855.8|622
1682437200000|2023-04-25 15:40:00|67906|67891|67930.8|67915.8|67953.9|67938.9|67902.6|67887.6|612
1682437500000|2023-04-25 15:45:00|67930.6|67915.6|67921.4|67906.4|67932.1|67917.1|67908.6|67893.6|512
1682437800000|2023-04-25 15:50:00|67921.5|67906.5|67927.6|67912.6|67934.5|67919.5|67914.7|67899.7|442
1682438100000|2023-04-25 15:55:00|67928.6|67913.6|67963.3|67948.3|67963.3|67948.3|67915.1|67900.1|542
1682438400000|2023-04-25 16:00:00|67963.1|67948.1|67956.9|67941.9|67983.6|67968.6|67941.1|67926.1|644
1682438700000|2023-04-25 16:05:00|67956.7|67941.7|67963.3|67948.3|67976|67961|67955.6|67940.6|413
1682439000000|2023-04-25 16:10:00|67963.4|67948.4|67954.1|67939.1|67982.6|67967.6|67950.9|67935.9|526
1682439300000|2023-04-25 16:15:00|67954.6|67939.6|67948.2|67933.2|67958|67943|67935.6|67920.6|474
1682439600000|2023-04-25 16:20:00|67948.1|67933.1|67961.6|67946.6|67961.9|67946.9|67941.9|67926.9|539
1682439900000|2023-04-25 16:25:00|67961.5|67946.5|67962.3|67947.3|67978.4|67963.4|67959|67944|493
1682440200000|2023-04-25 16:30:00|67962.2|67947.2|67974.4|67959.4|67979.5|67964.5|67961.6|67946.6|494
1682440500000|2023-04-25 16:35:00|67974.3|67959.3|67974.1|67959.1|67975.9|67960.9|67965.3|67950.3|436
1682440800000|2023-04-25 16:40:00|67976.9|67961.9|67967.6|67952.6|67982.4|67967.4|67961.1|67946.1|525
1682441100000|2023-04-25 16:45:00|67967.7|67952.7|67961.5|67946.5|67972.5|67957.5|67958|67943|402
1682441400000|2023-04-25 16:50:00|67961.6|67946.6|67961.7|67946.7|67965.2|67950.2|67945.6|67930.6|450
1682441700000|2023-04-25 16:55:00|67962.1|67947.1|67968|67953|67977.3|67962.3|67961.4|67946.4|500
1682442000000|2023-04-25 17:00:00|67968.2|67953.2|67942.3|67927.3|67973.3|67958.3|67940.7|67925.7|512
1682442300000|2023-04-25 17:05:00|67942.2|67927.2|67952.1|67937.1|67955.1|67940.1|67939.1|67924.1|510
1682442600000|2023-04-25 17:10:00|67952.2|67937.2|67982.7|67967.7|67982.7|67967.7|67946.8|67931.8|549
1682442900000|2023-04-25 17:15:00|67982.8|67967.8|67976.2|67961.2|67988.1|67973.1|67969.9|67954.9|572
1682443200000|2023-04-25 17:20:00|67976.6|67961.6|67961.1|67946.1|67988|67973|67961.1|67946.1|517
1682443500000|2023-04-25 17:25:00|67960|67945|67967.3|67952.3|67969.8|67954.8|67958|67943|497
1682443800000|2023-04-25 17:30:00|67967|67952|67985.8|67970.8|67987.2|67972.2|67967|67952|501
1682444100000|2023-04-25 17:35:00|67985.9|67970.9|67976.1|67961.1|67985.9|67970.9|67963.6|67948.6|469
1682444400000|2023-04-25 17:40:00|67976.3|67961.3|67973.1|67958.1|67989.2|67974.2|67972.9|67957.9|412
1682444700000|2023-04-25 17:45:00|67973.2|67958.2|67974.8|67959.8|67992.6|67977.6|67970.3|67955.3|483
1682445000000|2023-04-25 17:50:00|67972.7|67957.7|67960.8|67945.8|67981.3|67966.3|67959.1|67944.1|494
1682445300000|2023-04-25 17:55:00|67961|67946|67964.4|67949.4|67966|67951|67954.3|67939.3|495
1682445600000|2023-04-25 18:00:00|67964|67949|67958.7|67943.7|67968.7|67953.7|67949.7|67934.7|578
1682445900000|2023-04-25 18:05:00|67958.6|67943.6|67958|67943|67962.6|67947.6|67945.8|67930.8|512
1682446200000|2023-04-25 18:10:00|67958.1|67943.1|67948.2|67933.2|67964.6|67949.6|67945.7|67930.7|518
1682446500000|2023-04-25 18:15:00|67948.3|67933.3|67961.9|67946.9|67967.5|67952.5|67946.4|67931.4|433
1682446800000|2023-04-25 18:20:00|67962.1|67947.1|67944.9|67929.9|67967.8|67952.8|67944.6|67929.6|476
1682447100000|2023-04-25 18:25:00|67944.8|67929.8|67941.2|67926.2|67952.4|67937.4|67939.9|67924.9|524
1682447400000|2023-04-25 18:30:00|67941.3|67926.3|67962.9|67947.9|67962.9|67947.9|67939.2|67924.2|470
1682447700000|2023-04-25 18:35:00|67962.6|67947.6|67952.4|67937.4|67962.7|67947.7|67950.9|67935.9|455
1682448000000|2023-04-25 18:40:00|67952.5|67937.5|67973.3|67958.3|67974.7|67959.7|67943.6|67928.6|462
1682448300000|2023-04-25 18:45:00|67973.8|67958.8|67955|67940|67990.8|67975.8|67953.3|67938.3|479
1682448600000|2023-04-25 18:50:00|67956.2|67941.2|67951.4|67936.4|67958.1|67943.1|67948|67933|432
1682448900000|2023-04-25 18:55:00|67950.5|67935.5|67942.9|67927.9|67951.3|67936.3|67934.4|67919.4|481
1682449200000|2023-04-25 19:00:00|67943.6|67928.6|67931.5|67916.5|67948.9|67933.9|67927.7|67912.7|563
1682449500000|2023-04-25 19:05:00|67931.6|67916.6|67926.5|67911.5|67934.2|67919.2|67919.1|67904.1|490
1682449800000|2023-04-25 19:10:00|67926.8|67911.8|67935.3|67920.3|67935.5|67920.5|67921.9|67906.9|418
1682450100000|2023-04-25 19:15:00|67935.2|67920.2|67938.3|67923.3|67938.9|67923.9|67934.5|67919.5|253
1682450400000|2023-04-25 19:20:00|67938.4|67923.4|67929.4|67914.4|67938.6|67923.6|67925.3|67910.3|441
1682450700000|2023-04-25 19:25:00|67929.5|67914.5|67929.8|67914.8|67935.8|67920.8|67927.5|67912.5|415
1682451000000|2023-04-25 19:30:00|67929.9|67914.9|67934.6|67919.6|67934.6|67919.6|67924.8|67909.8|362
1682451300000|2023-04-25 19:35:00|67934.5|67919.5|67930.5|67915.5|67935.8|67920.8|67929.4|67914.4|387
1682451600000|2023-04-25 19:40:00|67930.4|67915.4|67945.9|67930.9|67949.8|67934.8|67930.4|67915.4|506
1682451900000|2023-04-25 19:45:00|67946.1|67931.1|67952.5|67937.5|67952.7|67937.7|67936.9|67921.9|444
1682452200000|2023-04-25 19:50:00|67952.6|67937.6|67958.5|67943.5|67961.9|67946.9|67944.1|67929.1|411
1682452500000|2023-04-25 19:55:00|67957.2|67942.2|67954.3|67939.3|67963.7|67948.7|67950.1|67935.1|438
1682452800000|2023-04-25 20:00:00|67952.3|67937.3|67942.7|67927.7|67956.1|67941.1|67942|67927|535
1682453100000|2023-04-25 20:05:00|67942.8|67927.8|67932.5|67917.5|67943|67928|67927.7|67912.7|336
1682453400000|2023-04-25 20:10:00|67932.4|67917.4|67932.1|67917.1|67938.3|67923.3|67929|67914|207
1682453700000|2023-04-25 20:15:00|67932|67917|67923.5|67908.5|67933.8|67918.8|67923.2|67908.2|252
1682454000000|2023-04-25 20:20:00|67923.7|67908.7|67918.2|67898.2|67929.8|67912.2|67915.6|67896.3|414
1682454300000|2023-04-25 20:25:00|67918.3|67898.3|67916.2|67901.2|67923.7|67908.7|67915.6|67898.2|271
1682454600000|2023-04-25 20:30:00|67916.1|67901.1|67917|67902|67917.1|67902.1|67914.1|67899.1|181
1682454900000|2023-04-25 20:35:00|67916.8|67901.8|67936.1|67921.1|67936.2|67921.2|67916.6|67901.6|194
1682455200000|2023-04-25 20:40:00|67935.9|67920.9|67921.8|67906.8|67936.5|67921.5|67921.6|67906.6|232
1682455500000|2023-04-25 20:45:00|67921.6|67906.6|67925.2|67905.2|67926.4|67906.6|67916.5|67901.5|336
1682455800000|2023-04-25 20:50:00|67925.4|67905.4|67920.6|67900.6|67925.4|67906.6|67918|67899|358
1682456100000|2023-04-25 20:55:00|67920.2|67900.2|67944.9|67901.7|67946.8|67905.1|67919.1|67898.3|400
1682456400000|2023-04-25 21:00:00|67947.7|67899.9|68000.6|67901.6|68006.3|67907.3|67940.8|67888.2|99
1682456700000|2023-04-25 21:05:00|68000.7|67901.7|67983.8|67884.8|68000.7|67931.6|67969|67870|201
1682457000000|2023-04-25 21:10:00|67985.2|67886.2|67984.9|67885.9|67992.8|67909.7|67958|67868.9|182
1682457300000|2023-04-25 21:15:00|67985.4|67886.4|67966.2|67876.8|67992.1|67908.2|67950.4|67869.1|208
1682457600000|2023-04-25 21:20:00|67966.9|67881.4|67959.1|67898.7|67966.9|67904.7|67953.6|67871.6|146
1682457900000|2023-04-25 21:25:00|67959.3|67900.1|67957.3|67910.1|67963.6|67910.1|67953.5|67879.5|199
1682458200000|2023-04-25 21:30:00|67957.2|67909.9|67955.7|67899.8|67957.7|67910.8|67932.6|67879.3|284
1682458500000|2023-04-25 21:35:00|67955.6|67899.9|67947.5|67885.5|67956.2|67913|67944.6|67881.6|182
1682458800000|2023-04-25 21:40:00|67946.3|67885.8|67949.4|67892.7|67953.3|67902.8|67932.3|67881.7|211
1682459100000|2023-04-25 21:45:00|67947.1|67891|67966.6|67901|67973.2|67902.7|67931.2|67881.8|245
1682459400000|2023-04-25 21:50:00|67966.4|67901.5|67933.2|67895.1|67966.9|67912.7|67932.8|67891.4|235
1682459700000|2023-04-25 21:55:00|67933.1|67895.4|67928.2|67892.1|67970.4|67895.4|67927.7|67880.3|214
1682460000000|2023-04-25 22:00:00|67928.1|67892|67915.1|67895.1|67934.2|67905.2|67913.9|67885.5|292
1682460300000|2023-04-25 22:05:00|67915.2|67895.2|67904|67884|67916.5|67896.5|67901.8|67881.8|227
1682460600000|2023-04-25 22:10:00|67903.9|67883.9|67903.8|67883.8|67905.5|67886.5|67901.4|67881.4|236
1682460900000|2023-04-25 22:15:00|67903.7|67883.7|67915|67895|67916|67896|67902.4|67882.4|290
1682461200000|2023-04-25 22:20:00|67914.9|67894.9|67915.5|67895.5|67921.8|67901.8|67913.7|67893.7|291
1682461500000|2023-04-25 22:25:00|67915.6|67895.6|67897.6|67877.6|67916.6|67896.6|67890.7|67870.7|288
1682461800000|2023-04-25 22:30:00|67897.7|67877.7|67899.1|67879.1|67908|67888|67893.2|67873.2|272
1682462100000|2023-04-25 22:35:00|67899.2|67879.2|67903.3|67883.3|67906|67886|67897.9|67877.9|199
1682462400000|2023-04-25 22:40:00|67903.2|67883.2|67899.4|67879.4|67904.8|67884.8|67898.6|67878.6|155
1682462700000|2023-04-25 22:45:00|67899.5|67879.5|67896.4|67876.4|67904|67884|67894.9|67874.9|149
1682463000000|2023-04-25 22:50:00|67896.5|67876.5|67893.1|67873.1|67896.7|67876.7|67891.5|67871.5|175
1682463300000|2023-04-25 22:55:00|67893|67873|67901.7|67881.7|67902.4|67882.4|67892.1|67872.1|149
1682463600000|2023-04-25 23:00:00|67901.9|67881.9|67931|67911|67934.9|67914.9|67896.6|67876.6|379
1682463900000|2023-04-25 23:05:00|67931.1|67911.1|67922.9|67902.9|67931.1|67911.1|67919.9|67899.9|242
1682464200000|2023-04-25 23:10:00|67922.8|67902.8|67900.5|67880.5|67923.6|67903.6|67899.9|67879.9|227
1682464500000|2023-04-25 23:15:00|67900.4|67880.4|67904.4|67884.4|67904.8|67884.8|67889.1|67869.1|296
1682464800000|2023-04-25 23:20:00|67904|67884|67915.9|67895.9|67917.1|67897.1|67899.8|67879.8|234
1682465100000|2023-04-25 23:25:00|67915.8|67895.8|67905.3|67885.3|67916.1|67896.1|67904|67884|188
1682465400000|2023-04-25 23:30:00|67905.6|67885.6|67910|67890|67915.6|67895.6|67900.9|67880.9|296
1682465700000|2023-04-25 23:35:00|67910.1|67890.1|67901.6|67881.6|67914.4|67894.4|67901|67881|249
1682466000000|2023-04-25 23:40:00|67901.7|67881.7|67901.9|67881.9|67901.9|67881.9|67896.5|67876.5|271
1682466300000|2023-04-25 23:45:00|67902.8|67882.8|67901|67881|67906|67886|67898.6|67878.6|332
1682466600000|2023-04-25 23:50:00|67901.1|67881.1|67896|67876|67903|67883|67894.5|67874.5|354
1682466900000|2023-04-25 23:55:00|67896.3|67876.3|67904|67884|67904.1|67884.1|67892.3|67872.3|260
1682467200000|2023-04-26 00:00:00|67904.2|67884.2|67934.6|67914.6|67942.4|67922.4|67891|67871|507
1682467500000|2023-04-26 00:05:00|67934.8|67914.8|67925.9|67905.9|67935.5|67918.5|67919|67899|409
1682467800000|2023-04-26 00:10:00|67925.7|67905.7|67924.4|67904.4|67932.7|67914.1|67920.4|67901.8|331
1682468100000|2023-04-26 00:15:00|67924.5|67904.5|67923.1|67903.1|67933.3|67913.3|67920.1|67900.1|451
1682468400000|2023-04-26 00:20:00|67922.9|67902.9|67905.8|67885.8|67922.9|67903|67901.8|67881.8|373
1682468700000|2023-04-26 00:25:00|67905.7|67885.7|67914.6|67894.6|67917.9|67897.9|67901.7|67881.7|328
1682469000000|2023-04-26 00:30:00|67914.5|67894.5|67909.2|67889.2|67917.1|67897.1|67904.9|67887.4|360
1682469300000|2023-04-26 00:35:00|67909.3|67889.3|67914.4|67894.4|67920.3|67901.3|67908.2|67888.2|405
1682469600000|2023-04-26 00:40:00|67914.3|67894.3|67920.9|67900.9|67923.2|67903.2|67911.1|67891.1|411
1682469900000|2023-04-26 00:45:00|67920.8|67900.8|67923.9|67903.9|67930.3|67910.3|67914.3|67894.3|396
1682470200000|2023-04-26 00:50:00|67922.9|67902.9|67934.4|67914.4|67938.5|67918.5|67918.6|67898.6|522
1682470500000|2023-04-26 00:55:00|67940|67920|67904.4|67884.4|67940|67920|67900.9|67880.9|446
1682470800000|2023-04-26 01:00:00|67904.3|67884.3|67920.3|67900.3|67921.2|67903.3|67902|67882|402
1682471100000|2023-04-26 01:05:00|67920.4|67900.4|67936.6|67916.6|67936.6|67917.4|67908.1|67888.1|454
1682471400000|2023-04-26 01:10:00|67936.7|67916.7|67947.8|67927.8|67949.6|67929.6|67933.3|67913.7|401
1682471700000|2023-04-26 01:15:00|67947.7|67927.7|67958.9|67938.9|67965|67945|67943.1|67923.1|459
1682472000000|2023-04-26 01:20:00|67958.7|67938.7|67957.5|67937.5|67961.8|67941.8|67952.2|67932.2|386
1682472300000|2023-04-26 01:25:00|67957.2|67937.2|67944.4|67924.4|67957.9|67939.8|67940.7|67920.7|432
1682472600000|2023-04-26 01:30:00|67944.5|67924.5|67915.9|67895.9|67957.9|67937.9|67910.1|67890.1|672
1682472900000|2023-04-26 01:35:00|67914.1|67894.1|67925.6|67905.6|67927.5|67907.5|67905.3|67885.3|625
1682473200000|2023-04-26 01:40:00|67925.3|67905.3|67919.3|67899.3|67926.5|67906.5|67911.6|67891.6|509
1682473500000|2023-04-26 01:45:00|67919.2|67899.2|67915.5|67895.5|67933.9|67913.9|67914.7|67894.7|513
1682473800000|2023-04-26 01:50:00|67915.6|67895.6|67918.9|67898.9|67922.5|67902.5|67907.5|67887.5|408
1682474100000|2023-04-26 01:55:00|67918.8|67898.8|67918.6|67898.6|67925|67905|67910.3|67890.3|501
1682474400000|2023-04-26 02:00:00|67918.7|67898.7|67933.9|67913.9|67936.9|67916.9|67918.6|67898.6|486
1682474700000|2023-04-26 02:05:00|67934.2|67914.2|67927.2|67907.2|67934.9|67914.9|67918.9|67898.9|473
1682475000000|2023-04-26 02:10:00|67928.1|67908.1|67920.9|67900.9|67931.5|67911.5|67914.1|67894.1|435
1682475300000|2023-04-26 02:15:00|67921|67901|67911|67891|67921.3|67901.3|67897.8|67877.8|457
1682475600000|2023-04-26 02:20:00|67911.1|67891.1|67918.7|67898.7|67920.7|67900.7|67907.1|67887.1|368
1682475900000|2023-04-26 02:25:00|67918.6|67898.6|67914.9|67894.9|67923.8|67903.8|67914.3|67894.3|329
1682476200000|2023-04-26 02:30:00|67914.8|67894.8|67917.7|67897.7|67927.1|67907.1|67914.6|67894.6|322
1682476500000|2023-04-26 02:35:00|67917.6|67897.6|67907.1|67887.1|67918.2|67898.2|67907|67887|340
1682476800000|2023-04-26 02:40:00|67907.2|67887.2|67917.8|67897.8|67921|67901|67907.1|67887.1|400
1682477100000|2023-04-26 02:45:00|67918|67898|67917.9|67897.9|67921.4|67901.4|67914.8|67894.8|373
1682477400000|2023-04-26 02:50:00|67917.3|67897.3|67919.7|67899.7|67921.1|67901.1|67914.7|67894.7|323
1682477700000|2023-04-26 02:55:00|67919.5|67899.5|67908.7|67888.7|67922.5|67902.5|67901|67881|652
1682478000000|2023-04-26 03:00:00|67909.2|67889.2|67911.4|67891.4|67912.4|67892.4|67903.9|67883.9|408
1682478300000|2023-04-26 03:05:00|67911.6|67891.6|67900.4|67880.4|67911.9|67891.9|67900|67880|288
1682478600000|2023-04-26 03:10:00|67900.1|67880.1|67924.2|67904.2|67924.9|67904.9|67900.1|67880.1|377
1682478900000|2023-04-26 03:15:00|67924.3|67904.3|67917.4|67897.4|67924.8|67904.8|67913.6|67893.6|344
1682479200000|2023-04-26 03:20:00|67917.5|67897.5|67922.3|67902.3|67924.5|67904.5|67911.4|67891.4|342
1682479500000|2023-04-26 03:25:00|67922.5|67902.5|67923.7|67903.7|67926.8|67906.8|67919.5|67899.5|347
1682479800000|2023-04-26 03:30:00|67923.8|67903.8|67923.5|67903.5|67930.1|67910.1|67919.5|67899.5|349
1682480100000|2023-04-26 03:35:00|67923.8|67903.8|67915.4|67895.4|67925.5|67905.5|67914.9|67894.9|289
1682480400000|2023-04-26 03:40:00|67915.5|67895.5|67910.5|67890.5|67917.7|67897.7|67909.5|67889.5|277
1682480700000|2023-04-26 03:45:00|67910.4|67890.4|67918.4|67898.4|67919|67900.9|67907.7|67889.4|212
1682481000000|2023-04-26 03:50:00|67918.6|67898.6|67919.5|67899.5|67921.3|67902.1|67909.8|67893.2|305
1682481300000|2023-04-26 03:55:00|67919.6|67899.6|67921.4|67901.4|67928.7|67908.7|67917.9|67897.9|338
1682481600000|2023-04-26 04:00:00|67921.6|67901.6|67923.6|67903.6|67927|67908.8|67916.3|67900.4|412
1682481900000|2023-04-26 04:05:00|67923.7|67903.7|67916.8|67901.8|67924.1|67905.9|67915|67900|287
1682482200000|2023-04-26 04:10:00|67916.6|67901.6|67927.5|67907.5|67929.7|67912|67916.3|67901.3|348
1682482500000|2023-04-26 04:15:00|67927.4|67907.4|67930.3|67910.3|67930.8|67911.7|67924.2|67905.7|290
1682482800000|2023-04-26 04:20:00|67930|67910|67938.8|67918.8|67939.3|67919.3|67926.7|67906.7|296
1682483100000|2023-04-26 04:25:00|67938.6|67918.6|67925.6|67905.6|67938.8|67918.8|67925.1|67905.1|298
1682483400000|2023-04-26 04:30:00|67924.7|67904.7|67905.6|67885.6|67926.1|67906.1|67904.2|67884.2|298
1682483700000|2023-04-26 04:35:00|67905.5|67885.5|67907.3|67887.3|67910.7|67890.7|67898|67880.6|274
1682484000000|2023-04-26 04:40:00|67907.2|67887.2|67901.5|67881.5|67907.6|67887.6|67892.7|67875.1|317
1682484300000|2023-04-26 04:45:00|67901.4|67881.4|67883.1|67868.1|67902.7|67884.2|67882.6|67867.6|313
1682484600000|2023-04-26 04:50:00|67882.8|67867.8|67885.4|67865.4|67887|67868.7|67876.5|67860.7|236
1682484900000|2023-04-26 04:55:00|67885.5|67865.5|67885.5|67865.5|67888.7|67868.7|67881.5|67861.5|341
1682485200000|2023-04-26 05:00:00|67885.4|67865.4|67884.1|67864.1|67889.4|67871.6|67877|67857.1|446
1682485500000|2023-04-26 05:05:00|67884.2|67864.2|67887.5|67872.5|67892|67876.2|67880.6|67860.6|374
1682485800000|2023-04-26 05:10:00|67887.6|67872.6|67881.1|67866.1|67888.9|67873.9|67880.2|67864.1|346
1682486100000|2023-04-26 05:15:00|67880.8|67865.8|67877|67862|67883.4|67868.4|67875.6|67860.6|325
1682486400000|2023-04-26 05:20:00|67876.9|67861.9|67876.3|67861.3|67882.9|67867.9|67875.8|67859.8|359
1682486700000|2023-04-26 05:25:00|67877.3|67862.3|67874.1|67854.1|67887|67867|67871.1|67852|351
1682487000000|2023-04-26 05:30:00|67874|67854|67872|67857|67885.2|67866.2|67865.9|67845.9|432
1682487300000|2023-04-26 05:35:00|67871.8|67856.8|67861.5|67841.5|67876.7|67857.4|67856.8|67839.6|449
1682487600000|2023-04-26 05:40:00|67861.2|67841.2|67837.5|67817.5|67862.5|67843.5|67836.7|67816.7|515
1682487900000|2023-04-26 05:45:00|67837.4|67817.4|67851.5|67831.5|67854.1|67834.1|67826|67806|519
1682488200000|2023-04-26 05:50:00|67851.2|67831.2|67847.4|67827.4|67854|67837.5|67845|67826.7|422
1682488500000|2023-04-26 05:55:00|67847.6|67827.6|67836.8|67816.8|67847.9|67830.2|67834.2|67816.7|372
1682488800000|2023-04-26 06:00:00|67837.4|67817.4|67847.2|67832.2|67858|67840.5|67837.4|67817.4|577
1682489100000|2023-04-26 06:05:00|67847.1|67832.1|67852.1|67837.1|67856.7|67841.7|67837.1|67822.1|507
1682489400000|2023-04-26 06:10:00|67852|67837|67830.7|67815.7|67852.6|67837.6|67820.1|67805.1|533
1682489700000|2023-04-26 06:15:00|67830.4|67815.4|67825.6|67810.6|67836.3|67821.3|67814.4|67799.4|423
1682490000000|2023-04-26 06:20:00|67826.8|67811.8|67809.5|67794.5|67835.2|67817.9|67806.7|67790.2|562
1682490300000|2023-04-26 06:25:00|67809.6|67794.6|67796.9|67781.9|67814.6|67799.6|67796.7|67781.7|458
1682490600000|2023-04-26 06:30:00|67797.7|67782.7|67784.5|67769.5|67800.4|67785.4|67781.6|67766.6|592
1682490900000|2023-04-26 06:35:00|67784.6|67769.6|67761.2|67746.2|67791.6|67776.6|67756|67741|646
1682491200000|2023-04-26 06:40:00|67761.1|67746.1|67752.2|67732.2|67763.5|67748.5|67743.4|67728.4|524
1682491500000|2023-04-26 06:45:00|67752.4|67732.4|67735.2|67720.2|67759.4|67741.3|67722.4|67707.4|562
1682491800000|2023-04-26 06:50:00|67735.1|67720.1|67705.1|67690.1|67741.8|67726.8|67703.3|67687.5|555
1682492100000|2023-04-26 06:55:00|67705.6|67690.6|67721.8|67706.8|67732.7|67717.7|67691.7|67676.7|642
1682492400000|2023-04-26 07:00:00|67721.9|67706.9|67707.5|67692.5|67737.8|67722.8|67702.7|67687.7|789
1682492700000|2023-04-26 07:05:00|67709.8|67694.8|67723.4|67708.4|67726.7|67711.7|67696|67681|699
1682493000000|2023-04-26 07:10:00|67723.3|67708.3|67703.1|67688.1|67732|67717|67702.9|67687.9|685
1682493300000|2023-04-26 07:15:00|67703|67688|67652.6|67637.6|67705.1|67690.1|67644.8|67629.8|686
1682493600000|2023-04-26 07:20:00|67652.8|67637.8|67606.7|67591.7|67658.2|67643.2|67606.7|67591.7|787
1682493900000|2023-04-26 07:25:00|67606.5|67591.5|67615.7|67600.7|67629.6|67614.6|67603.9|67588.9|784
1682494200000|2023-04-26 07:30:00|67614.6|67599.6|67651.2|67636.2|67652.7|67637.7|67609.5|67589.6|790
1682494500000|2023-04-26 07:35:00|67651.3|67636.3|67648.4|67633.4|67651.4|67636.4|67618.7|67603.7|652
1682494800000|2023-04-26 07:40:00|67648.9|67633.9|67657.1|67642.1|67662.9|67647.9|67635|67620|754
1682495100000|2023-04-26 07:45:00|67657.6|67642.6|67680.3|67665.3|67681.3|67666.3|67653.2|67638.2|675
1682495400000|2023-04-26 07:50:00|67680.4|67665.4|67665|67650|67689.6|67674.6|67656.1|67641.1|698
1682495700000|2023-04-26 07:55:00|67666.2|67651.2|67646.6|67631.6|67678.6|67663.6|67646|67631|694
1682496000000|2023-04-26 08:00:00|67646.7|67631.7|67654.9|67639.9|67659.1|67644.1|67635.9|67620.9|724
1682496300000|2023-04-26 08:05:00|67655.1|67640.1|67644.8|67629.8|67666.8|67651.8|67644.3|67629.3|677
1682496600000|2023-04-26 08:10:00|67644.7|67629.7|67654.9|67639.9|67666.4|67651.4|67644.7|67629.7|631
1682496900000|2023-04-26 08:15:00|67654.6|67639.6|67627.7|67612.7|67655.1|67640.1|67618.9|67603.9|690
1682497200000|2023-04-26 08:20:00|67627.6|67612.6|67602.1|67587.1|67635.8|67620.8|67596|67581|610
1682497500000|2023-04-26 08:25:00|67601.5|67586.5|67542.5|67527.5|67620.9|67605.9|67531.1|67516.1|728
1682497800000|2023-04-26 08:30:00|67542.8|67527.8|67532.2|67517.2|67545.5|67530.5|67522.7|67507.7|660
1682498100000|2023-04-26 08:35:00|67532.8|67517.8|67549.5|67534.5|67559.9|67544.9|67525.8|67510.8|641
1682498400000|2023-04-26 08:40:00|67550.6|67535.6|67574.6|67554.6|67575.3|67557|67545.7|67530.7|648
1682498700000|2023-04-26 08:45:00|67575|67555|67548.3|67533.3|67577.7|67557.7|67542.6|67527.6|628
1682499000000|2023-04-26 08:50:00|67548.2|67533.2|67521.2|67506.2|67549.9|67534.9|67511.6|67496.6|636
1682499300000|2023-04-26 08:55:00|67521.3|67506.3|67507.3|67492.3|67521.4|67506.4|67499.5|67484.5|534
1682499600000|2023-04-26 09:00:00|67506.9|67491.9|67484.7|67469.7|67510.9|67495.9|67479.6|67464.6|664
1682499900000|2023-04-26 09:05:00|67485|67470|67444.1|67429.1|67490.8|67475.8|67434.2|67419.2|740
1682500200000|2023-04-26 09:10:00|67442.4|67427.4|67472.2|67452.2|67475.4|67458|67435.1|67420.1|661
1682500500000|2023-04-26 09:15:00|67472|67452|67481.4|67466.4|67490.8|67475.8|67468.3|67451.8|651
1682500800000|2023-04-26 09:20:00|67481.3|67466.3|67435.1|67420.1|67493|67478|67432.6|67417.6|625
1682501100000|2023-04-26 09:25:00|67434.9|67419.9|67474.8|67459.8|67482.5|67467.5|67434.9|67419.9|669
1682501400000|2023-04-26 09:30:00|67474.9|67459.9|67465.4|67450.4|67488.9|67473.9|67460.7|67445.7|590
1682501700000|2023-04-26 09:35:00|67465.5|67450.5|67471.8|67456.8|67487.9|67472.9|67461|67446|624
1682502000000|2023-04-26 09:40:00|67472|67457|67491.2|67476.2|67498.2|67483.2|67461.6|67446.6|540
1682502300000|2023-04-26 09:45:00|67492.9|67477.9|67512.3|67497.3|67512.4|67497.4|67482.3|67467.3|574
1682502600000|2023-04-26 09:50:00|67512.4|67497.4|67534.9|67519.9|67538.9|67523.9|67510.4|67495.4|630
1682502900000|2023-04-26 09:55:00|67532.3|67517.3|67513.5|67498.5|67534.1|67519.1|67509.1|67494.1|533
1682503200000|2023-04-26 10:00:00|67513.3|67498.3|67475.6|67460.6|67513.3|67498.3|67465.4|67450.4|617
1682503500000|2023-04-26 10:05:00|67475.5|67460.5|67459.7|67444.7|67486.4|67471.4|67454.7|67439.7|557
1682503800000|2023-04-26 10:10:00|67459.6|67444.6|67501.7|67486.7|67501.7|67486.7|67455.3|67440.3|607
1682504100000|2023-04-26 10:15:00|67501.6|67486.6|67512.2|67497.2|67519.3|67504.3|67494.6|67479.6|511
1682504400000|2023-04-26 10:20:00|67512.4|67497.4|67520.2|67505.2|67528.3|67513.3|67510.9|67495.9|568
1682504700000|2023-04-26 10:25:00|67520.3|67505.3|67472.4|67457.4|67527.1|67512.1|67471|67456|624
1682505000000|2023-04-26 10:30:00|67472.3|67457.3|67417.4|67402.4|67472.3|67457.3|67415.1|67400.1|691
1682505300000|2023-04-26 10:35:00|67418.6|67403.6|67412.4|67397.4|67425|67410|67395.3|67380.3|681
1682505600000|2023-04-26 10:40:00|67412.8|67397.8|67418.6|67403.6|67451.7|67436.7|67412.7|67397.7|653
1682505900000|2023-04-26 10:45:00|67418.5|67403.5|67396.7|67381.7|67432.4|67417.4|67390.1|67375.1|569
1682506200000|2023-04-26 10:50:00|67398.5|67383.5|67440.6|67425.6|67446.3|67431.3|67383.9|67368.9|643
1682506500000|2023-04-26 10:55:00|67440.7|67425.7|67490.5|67475.5|67495.1|67480.1|67436.5|67421.5|584
1682506800000|2023-04-26 11:00:00|67489.4|67474.4|67475.9|67460.9|67490.2|67474.4|67470.3|67455.3|698
1682507100000|2023-04-26 11:05:00|67475.8|67460.8|67499.4|67484.4|67508.9|67493.9|67473.1|67458.1|602
1682507400000|2023-04-26 11:10:00|67500.1|67485.1|67572.3|67557.3|67574.4|67559.4|67499.9|67484.9|726
1682507700000|2023-04-26 11:15:00|67571.9|67556.9|67521.4|67506.4|67572.3|67557.3|67521.1|67506.1|719
1682508000000|2023-04-26 11:20:00|67521.3|67506.3|67537.4|67522.4|67544.6|67529.6|67499.7|67484.7|703
1682508300000|2023-04-26 11:25:00|67537|67522|67481.1|67466.1|67537.2|67522.2|67475.8|67460.8|649
1682508600000|2023-04-26 11:30:00|67481.7|67466.7|67469|67454|67495.8|67480.8|67469|67454|640
1682508900000|2023-04-26 11:35:00|67468.8|67453.8|67484.4|67469.4|67493.5|67478.5|67465.6|67450.6|578
1682509200000|2023-04-26 11:40:00|67484.7|67469.7|67423.3|67408.3|67493.7|67478.7|67413.9|67396.7|880
1682509500000|2023-04-26 11:45:00|67422.9|67407.9|67448.5|67433.5|67456.6|67441.6|67406.3|67391.3|888
1682509800000|2023-04-26 11:50:00|67448.9|67433.9|67488.9|67473.9|67498.3|67483.3|67446.4|67431.4|743
1682510100000|2023-04-26 11:55:00|67489.3|67474.3|67481.3|67466.3|67494.3|67479.3|67465.3|67450.3|677
1682510400000|2023-04-26 12:00:00|67481.8|67466.8|67517.9|67502.9|67518.4|67503.4|67468.1|67453.1|717
1682510700000|2023-04-26 12:05:00|67517.8|67502.8|67523.8|67508.8|67529.8|67514.8|67508.9|67493.9|597
1682511000000|2023-04-26 12:10:00|67524|67509|67536.2|67521.2|67538.2|67523.2|67517.4|67502.4|597
1682511300000|2023-04-26 12:15:00|67534.1|67519.1|67526.7|67511.7|67546|67531|67520.7|67505.7|606
1682511600000|2023-04-26 12:20:00|67524.6|67509.6|67498.3|67483.3|67524.6|67509.6|67493|67478|588
1682511900000|2023-04-26 12:25:00|67498.2|67483.2|67460|67440|67502.5|67487.5|67459|67439.1|580
1682512200000|2023-04-26 12:30:00|67459.3|67439.3|67446.4|67431.4|67537.7|67517.7|67439.8|67424.8|908
1682512500000|2023-04-26 12:35:00|67446.5|67431.5|67471.5|67456.5|67478.8|67463.8|67442.4|67427.4|745
1682512800000|2023-04-26 12:40:00|67471.6|67456.6|67455.8|67440.8|67481.8|67466.8|67435.1|67420.1|728
1682513100000|2023-04-26 12:45:00|67455.9|67440.9|67421.6|67406.6|67457.6|67442.6|67414.7|67399.7|667
1682513400000|2023-04-26 12:50:00|67421.9|67406.9|67436.9|67421.9|67443.9|67428.9|67412.7|67397.7|574
1682513700000|2023-04-26 12:55:00|67437.2|67422.2|67434.8|67419.8|67459.6|67444.6|67428.5|67413.5|595
1682514000000|2023-04-26 13:00:00|67435.5|67420.5|67444.9|67429.9|67460|67445|67430.9|67415.9|714
1682514300000|2023-04-26 13:05:00|67444.8|67429.8|67450.6|67435.6|67468.5|67453.5|67442.2|67427.2|643
1682514600000|2023-04-26 13:10:00|67453|67438|67447.4|67432.4|67465.5|67450.5|67443.8|67428.8|687
1682514900000|2023-04-26 13:15:00|67447.3|67432.3|67413.2|67398.2|67454.1|67439.1|67410.9|67395.9|620
1682515200000|2023-04-26 13:20:00|67414.7|67399.7|67191.8|67171.8|67416.3|67401.3|67183.8|67163.8|881
1682515500000|2023-04-26 13:25:00|67190|67175|67228.9|67213.9|67232.1|67217.1|67184.2|67165.6|945
1682515800000|2023-04-26 13:30:00|67228|67213|67244.5|67229.5|67265.6|67250.6|67210.3|67195.3|878
1682516100000|2023-04-26 13:35:00|67243.9|67228.9|67254|67239|67261.1|67246.1|67228.8|67213.8|859
1682516400000|2023-04-26 13:40:00|67253.8|67238.8|67271.9|67256.9|67288.3|67273.3|67240.1|67225.1|793
1682516700000|2023-04-26 13:45:00|67272.7|67257.7|67265.4|67250.4|67280.3|67265.3|67244.3|67229.3|813
1682517000000|2023-04-26 13:50:00|67265|67250|67217|67202|67265.2|67250.2|67195.4|67180.4|869
1682517300000|2023-04-26 13:55:00|67217.3|67202.3|67246.4|67231.4|67268.6|67253.6|67216.7|67201.7|791
1682517600000|2023-04-26 14:00:00|67245.7|67230.7|67278.1|67263.1|67306.2|67291.2|67242.2|67227.2|822
1682517900000|2023-04-26 14:05:00|67277.1|67262.1|67299.2|67284.2|67306.8|67291.8|67243.2|67228.2|873
1682518200000|2023-04-26 14:10:00|67300.5|67285.5|67326.1|67311.1|67330.9|67315.9|67293.7|67278.7|785
1682518500000|2023-04-26 14:15:00|67328.3|67313.3|67360.5|67345.5|67396.7|67381.7|67326.5|67311.5|836
1682518800000|2023-04-26 14:20:00|67360.4|67345.4|67379.7|67364.7|67385.8|67370.8|67341.3|67326.3|798
1682519100000|2023-04-26 14:25:00|67379.8|67364.8|67363.6|67348.6|67380.4|67365.4|67356.4|67341.4|807
1682519400000|2023-04-26 14:30:00|67362.5|67347.5|67389.4|67374.4|67398.8|67383.8|67342.4|67327.4|710
1682519700000|2023-04-26 14:35:00|67390.6|67375.6|67419.7|67404.7|67436.5|67421.5|67387.7|67372.7|803
1682520000000|2023-04-26 14:40:00|67419.6|67404.6|67440.6|67425.6|67441.1|67426.1|67419.2|67404.2|634
1682520300000|2023-04-26 14:45:00|67440.7|67425.7|67468.1|67453.1|67480.6|67465.6|67431.5|67416.5|766
1682520600000|2023-04-26 14:50:00|67467.9|67452.9|67480.7|67465.7|67488.8|67473.8|67455.4|67440.4|763
1682520900000|2023-04-26 14:55:00|67480.4|67465.4|67506.5|67491.5|67515|67500|67480.4|67465.4|893
1682521200000|2023-04-26 15:00:00|67506.3|67491.3|67459.9|67444.9|67529.3|67514.3|67459.4|67444.4|838
1682521500000|2023-04-26 15:05:00|67460|67445|67474.4|67459.4|67484.5|67469.5|67452.9|67437.9|711
1682521800000|2023-04-26 15:10:00|67474.6|67459.6|67491.1|67476.1|67491.9|67476.9|67440.9|67425.9|686
1682522100000|2023-04-26 15:15:00|67490.2|67475.2|67506.7|67491.7|67550.3|67535.3|67488.8|67473.8|736
1682522400000|2023-04-26 15:20:00|67506.6|67491.6|67492.9|67477.9|67508.5|67493.5|67481.2|67466.2|679
1682522700000|2023-04-26 15:25:00|67492.8|67477.8|67480.7|67465.7|67509.3|67494.3|67474.7|67459.7|683
1682523000000|2023-04-26 15:30:00|67480.6|67465.6|67451.6|67436.6|67494.9|67479.9|67451.2|67436.2|563
1682523300000|2023-04-26 15:35:00|67450.6|67435.6|67457.4|67442.4|67460.7|67445.7|67447.9|67432.9|514
1682523600000|2023-04-26 15:40:00|67457.3|67442.3|67442.6|67427.6|67469.5|67454.5|67438.5|67423.5|551
1682523900000|2023-04-26 15:45:00|67442.5|67427.5|67441.7|67426.7|67442.5|67427.5|67427.6|67412.6|542
1682524200000|2023-04-26 15:50:00|67441.9|67426.9|67453.8|67438.8|67463|67448|67437.9|67422.9|529
1682524500000|2023-04-26 15:55:00|67453.7|67438.7|67461.6|67446.6|67479.2|67464.2|67426.3|67411.3|590
1682524800000|2023-04-26 16:00:00|67462.4|67447.4|67460.1|67445.1|67477.4|67462.4|67460.1|67445.1|563
1682525100000|2023-04-26 16:05:00|67460.2|67445.2|67481.7|67466.7|67485.8|67470.8|67450.6|67435.6|615
1682525400000|2023-04-26 16:10:00|67481.6|67466.6|67474.6|67459.6|67490.3|67475.3|67472|67457|496
1682525700000|2023-04-26 16:15:00|67474.5|67459.5|67523.8|67508.8|67526.9|67511.9|67465.7|67450.7|547
1682526000000|2023-04-26 16:20:00|67524.1|67509.1|67548.9|67533.9|67548.9|67533.9|67515.2|67500.2|615
1682526300000|2023-04-26 16:25:00|67549|67534|67564.5|67549.5|67569|67554|67543|67528|603
1682526600000|2023-04-26 16:30:00|67564.6|67549.6|67553.3|67538.3|67572.7|67557.7|67546.8|67531.8|697
1682526900000|2023-04-26 16:35:00|67552.6|67537.6|67560.2|67545.2|67573.5|67556.6|67552.3|67537.3|697
1682527200000|2023-04-26 16:40:00|67560.1|67545.1|67565.2|67550.2|67574.4|67559.4|67557.7|67542.7|564
1682527500000|2023-04-26 16:45:00|67564.9|67549.9|67554.5|67539.5|67572.4|67557.4|67551.1|67536.1|547
1682527800000|2023-04-26 16:50:00|67554.8|67539.8|67527|67512|67557.9|67542.9|67520.4|67505.4|582
1682528100000|2023-04-26 16:55:00|67526.9|67511.9|67522.9|67507.9|67542.3|67527.3|67522.3|67507.3|632
1682528400000|2023-04-26 17:00:00|67523|67508|67532.1|67517.1|67537.4|67522.4|67514.4|67499.4|624
1682528700000|2023-04-26 17:05:00|67530.7|67515.7|67529.6|67514.6|67534|67519|67521|67506|477
1682529000000|2023-04-26 17:10:00|67529.9|67514.9|67553.2|67538.2|67556.3|67541.3|67529.2|67514.2|464
1682529300000|2023-04-26 17:15:00|67553.1|67538.1|67552.9|67537.9|67556.8|67541.8|67544.8|67529.8|484
1682529600000|2023-04-26 17:20:00|67552.8|67537.8|67542.9|67527.9|67553.2|67538.2|67541.3|67526.3|545
1682529900000|2023-04-26 17:25:00|67542.5|67527.5|67524.5|67509.5|67547.8|67532.8|67511.6|67496.6|520
1682530200000|2023-04-26 17:30:00|67524.4|67509.4|67533.4|67518.4|67539.7|67524.7|67514.8|67499.8|477
1682530500000|2023-04-26 17:35:00|67533.8|67518.8|67529.1|67514.1|67547.1|67532.1|67528.8|67513.8|418
1682530800000|2023-04-26 17:40:00|67529.9|67514.9|67538.7|67523.7|67541.7|67526.7|67517.9|67502.9|408
1682531100000|2023-04-26 17:45:00|67539.2|67524.2|67536.7|67521.7|67542.5|67527.5|67526.8|67511.8|422
1682531400000|2023-04-26 17:50:00|67536.8|67521.8|67540.8|67525.8|67548.8|67533.8|67536.1|67521.1|410
1682531700000|2023-04-26 17:55:00|67541.1|67526.1|67535.4|67520.4|67551.2|67536.2|67529.6|67514.6|508
1682532000000|2023-04-26 18:00:00|67535.5|67520.5|67533.3|67518.3|67541.5|67526.5|67533.1|67518.1|476
1682532300000|2023-04-26 18:05:00|67533.4|67518.4|67539|67524|67545.7|67530.7|67533.4|67518.4|445
1682532600000|2023-04-26 18:10:00|67539.1|67524.1|67530.5|67515.5|67542.5|67527.5|67526.6|67511.6|382
1682532900000|2023-04-26 18:15:00|67530.8|67515.8|67554.2|67539.2|67554.7|67539.7|67530.8|67515.8|445
1682533200000|2023-04-26 18:20:00|67554.3|67539.3|67549|67534|67566.8|67551.8|67547.9|67532.9|477
1682533500000|2023-04-26 18:25:00|67548.5|67533.5|67548.8|67533.8|67556.9|67541.9|67538.4|67523.4|508
1682533800000|2023-04-26 18:30:00|67548.9|67533.9|67557.8|67542.8|67559.8|67544.8|67545.8|67530.8|458
1682534100000|2023-04-26 18:35:00|67557.9|67542.9|67548.5|67533.5|67564.5|67549.5|67532|67517|635
1682534400000|2023-04-26 18:40:00|67548.4|67533.4|67546.5|67531.5|67558.1|67543.1|67541.5|67526.5|645
1682534700000|2023-04-26 18:45:00|67546.4|67531.4|67541.1|67526.1|67555.4|67540.4|67540.3|67525.3|481
1682535000000|2023-04-26 18:50:00|67541|67526|67550.2|67535.2|67555.2|67540.2|67540.2|67525.2|509
1682535300000|2023-04-26 18:55:00|67550.1|67535.1|67526.3|67511.3|67552.3|67537.3|67521.7|67506.7|541
1682535600000|2023-04-26 19:00:00|67527.7|67512.7|67537.3|67522.3|67543.6|67528.6|67527.5|67512.5|500
1682535900000|2023-04-26 19:05:00|67537.1|67522.1|67531.8|67516.8|67540.4|67525.4|67520.7|67505.7|487
1682536200000|2023-04-26 19:10:00|67531.9|67516.9|67524.6|67509.6|67535|67520|67514.8|67499.8|580
1682536500000|2023-04-26 19:15:00|67524.7|67509.7|67542.8|67527.8|67549.4|67534.4|67524.7|67509.7|468
1682536800000|2023-04-26 19:20:00|67543.2|67528.2|67535.5|67520.5|67546.3|67531.3|67528.2|67513.2|513
1682537100000|2023-04-26 19:25:00|67534.5|67519.5|67527.5|67512.5|67536.7|67521.7|67524.2|67509.2|399
1682537400000|2023-04-26 19:30:00|67527.4|67512.4|67535.4|67520.4|67543.7|67528.7|67527|67512|481
1682537700000|2023-04-26 19:35:00|67535.1|67520.1|67555.7|67540.7|67557.2|67542.2|67532.5|67517.5|412
1682538000000|2023-04-26 19:40:00|67555.8|67540.8|67553.5|67538.5|67564.4|67549.4|67547.9|67532.9|442
1682538300000|2023-04-26 19:45:00|67553.6|67538.6|67556.9|67541.9|67557.2|67542.2|67548.9|67533.9|365
1682538600000|2023-04-26 19:50:00|67556.8|67541.8|67558.3|67543.3|67563.4|67548.4|67553.4|67538.4|434
1682538900000|2023-04-26 19:55:00|67558.2|67543.2|67553|67538|67571.7|67552.2|67550.4|67535.4|575
1682539200000|2023-04-26 20:00:00|67554.1|67539.1|67547.8|67532.8|67559.4|67544.4|67540.8|67525.8|471
1682539500000|2023-04-26 20:05:00|67547.9|67532.9|67546.5|67531.5|67552.9|67535|67539.7|67522.6|326
1682539800000|2023-04-26 20:10:00|67546.6|67531.6|67538.1|67523.1|67548|67533|67537.4|67522.4|247
1682540100000|2023-04-26 20:15:00|67538.2|67523.2|67543.7|67528.7|67546.4|67531.4|67537.2|67522.2|173
1682540400000|2023-04-26 20:20:00|67543.6|67528.6|67540.8|67525.8|67544.2|67529.2|67540.4|67525.4|114
1682540700000|2023-04-26 20:25:00|67540.9|67525.9|67530.9|67515.9|67541.1|67526.1|67530.9|67515.9|145
1682541000000|2023-04-26 20:30:00|67531|67516|67523.2|67503.2|67538.8|67518.8|67520.2|67502.2|405
1682541300000|2023-04-26 20:35:00|67523.3|67503.3|67521.7|67501.7|67524.9|67504.9|67519.2|67500.5|370
1682541600000|2023-04-26 20:40:00|67521.6|67501.6|67520.6|67500.6|67524.5|67504.5|67519.7|67499.7|180
1682541900000|2023-04-26 20:45:00|67520.4|67500.4|67520.9|67500.9|67524.2|67504.4|67519.3|67499.3|472
1682542200000|2023-04-26 20:50:00|67521|67501|67516.4|67496.4|67526.4|67506.4|67515.4|67495.4|257
1682542500000|2023-04-26 20:55:00|67516.5|67496.5|67559.8|67460.8|67559.8|67515.5|67514|67454.7|524
1682542800000|2023-04-26 21:00:00|67551.5|67452.5|67538.4|67489.5|67555.2|67489.5|67538.4|67452.5|11
1682543100000|2023-04-26 21:05:00|67550.5|67451.5|67539.2|67481.7|67559.9|67485.6|67534.7|67451.5|45
1682543400000|2023-04-26 21:10:00|67548.6|67465.3|67549.3|67477.3|67564.9|67478.1|67548.1|67465.3|47
1682543700000|2023-04-26 21:15:00|67550|67477.7|67551.4|67473.2|67562.9|67502.1|67550|67471.3|79
1682544000000|2023-04-26 21:20:00|67551.2|67473.6|67541.2|67483.3|67551.2|67484.8|67540.3|67472.2|42
1682544300000|2023-04-26 21:25:00|67541.1|67484.7|67532.9|67478.3|67549.4|67495.5|67528.7|67477.9|116
1682544600000|2023-04-26 21:30:00|67533.7|67479.7|67546.7|67478.5|67553.1|67481.1|67531.6|67475|101
1682544900000|2023-04-26 21:35:00|67539.2|67480.1|67521.8|67481.2|67542.9|67484|67521.8|67478.2|81
1682545200000|2023-04-26 21:40:00|67522.4|67482|67521.4|67483.2|67523.5|67484.5|67520|67481.1|89
1682545500000|2023-04-26 21:45:00|67521.6|67482.8|67539|67480.9|67552.2|67497.9|67521.2|67480.3|287
1682545800000|2023-04-26 21:50:00|67539.1|67480.8|67528.2|67484.1|67540.2|67485.7|67528|67480.8|69
1682546100000|2023-04-26 21:55:00|67522.8|67489|67528.2|67487|67532.8|67489.2|67521.5|67482.4|35
1682546400000|2023-04-26 22:00:00|67528.3|67487.2|67524.3|67504.1|67528.3|67504.2|67507.9|67479.1|242
1682546700000|2023-04-26 22:05:00|67524|67504|67555.6|67535.6|67556.4|67536.4|67523.6|67501.7|257
1682547000000|2023-04-26 22:10:00|67555.7|67535.7|67559.9|67539.9|67561|67541|67550.2|67530.2|264
1682547300000|2023-04-26 22:15:00|67560|67540|67559|67539|67561.5|67541.5|67549.8|67529.8|309
1682547600000|2023-04-26 22:20:00|67559.7|67539.7|67541.4|67521.4|67559.7|67539.7|67539.8|67519.8|181
1682547900000|2023-04-26 22:25:00|67541.2|67521.2|67529.8|67509.8|67541.2|67521.2|67528.1|67508.1|193
1682548200000|2023-04-26 22:30:00|67529.7|67509.7|67524.1|67504.1|67531.8|67511.8|67521.9|67501.9|114
1682548500000|2023-04-26 22:35:00|67524.2|67504.2|67529.2|67509.2|67530.3|67510.3|67523.7|67503.7|135
1682548800000|2023-04-26 22:40:00|67528.8|67508.8|67539.1|67519.1|67539.1|67519.1|67528.7|67508.7|134
1682549100000|2023-04-26 22:45:00|67539|67519|67542.5|67522.5|67542.8|67522.8|67538.1|67518.1|100
1682549400000|2023-04-26 22:50:00|67542|67522|67544.4|67524.4|67549.4|67529.4|67541.1|67521.1|106
1682549700000|2023-04-26 22:55:00|67544.3|67524.3|67533|67513|67544.5|67524.5|67532.6|67512.6|121
1682550000000|2023-04-26 23:00:00|67532.9|67512.9|67523.3|67503.3|67539.3|67519.3|67523.3|67503.3|183
1682550300000|2023-04-26 23:05:00|67523.1|67503.1|67519|67499|67525.5|67505.5|67518.3|67498.3|136
1682550600000|2023-04-26 23:10:00|67518.9|67498.9|67511.6|67491.6|67519.1|67499.1|67511.5|67491.5|219
1682550900000|2023-04-26 23:15:00|67511.5|67491.5|67513.9|67493.9|67516|67496|67511|67491|170
1682551200000|2023-04-26 23:20:00|67513.8|67493.8|67511.3|67491.3|67519.5|67499.5|67510.2|67490.2|112
1682551500000|2023-04-26 23:25:00|67511.4|67491.4|67511.2|67491.2|67511.4|67491.4|67495.5|67475.5|163
1682551800000|2023-04-26 23:30:00|67511.4|67491.4|67506.7|67486.7|67511.4|67491.4|67503.4|67483.4|120
1682552100000|2023-04-26 23:35:00|67506.3|67486.3|67504.4|67484.4|67506.8|67486.8|67498.1|67478.1|159
1682552400000|2023-04-26 23:40:00|67504.5|67484.5|67500.2|67480.2|67505.2|67485.2|67496.9|67476.9|145
1682552700000|2023-04-26 23:45:00|67500.1|67480.1|67499.3|67479.3|67501.8|67481.8|67493.9|67473.9|216
1682553000000|2023-04-26 23:50:00|67498.5|67478.5|67497.2|67477.2|67503.3|67483.3|67492.1|67472.1|237
1682553300000|2023-04-26 23:55:00|67497.3|67477.3|67500.6|67480.6|67503.3|67483.3|67494.1|67474.1|199
1682553600000|2023-04-27 00:00:00|67500.9|67480.9|67500|67480|67524.2|67504.2|67486.2|67466.2|516
1682553900000|2023-04-27 00:05:00|67499.8|67479.8|67509.2|67489.2|67514|67494|67497.8|67477.8|329
1682554200000|2023-04-27 00:10:00|67508.9|67488.9|67501.2|67481.2|67514.5|67494.5|67501.2|67481.2|322
1682554500000|2023-04-27 00:15:00|67501|67481|67515|67495|67516.1|67496.1|67500.8|67480.8|232
1682554800000|2023-04-27 00:20:00|67515.5|67495.5|67519.9|67499.9|67531.1|67511.1|67506.7|67486.7|279
1682555100000|2023-04-27 00:25:00|67520|67500|67501.1|67481.1|67520|67500|67499.1|67479.1|296
1682555400000|2023-04-27 00:30:00|67501.6|67481.6|67511.9|67491.9|67514.7|67494.7|67500.2|67480.2|387
1682555700000|2023-04-27 00:35:00|67511.4|67491.4|67513.9|67493.9|67516|67496|67504.9|67484.9|255
1682556000000|2023-04-27 00:40:00|67513.4|67493.4|67522.9|67502.9|67530.9|67510.9|67512.4|67492.4|232
1682556300000|2023-04-27 00:45:00|67522.8|67502.8|67530.9|67510.9|67532.3|67512.3|67519.1|67499.1|286
1682556600000|2023-04-27 00:50:00|67530.8|67510.8|67517.7|67497.7|67531.3|67511.3|67517.6|67497.6|339
1682556900000|2023-04-27 00:55:00|67517.3|67497.3|67508.1|67488.1|67523.2|67503.2|67508.1|67488.1|302
1682557200000|2023-04-27 01:00:00|67508|67488|67537.3|67517.3|67537.7|67517.7|67506|67486|374
1682557500000|2023-04-27 01:05:00|67537.4|67517.4|67525.1|67505.1|67545|67525|67525.1|67505.1|364
1682557800000|2023-04-27 01:10:00|67524.8|67504.8|67536.4|67516.4|67536.8|67516.8|67521.1|67501.1|296
1682558100000|2023-04-27 01:15:00|67536.6|67516.6|67530.5|67510.5|67539.4|67519.4|67530.2|67510.2|293
1682558400000|2023-04-27 01:20:00|67530.6|67510.6|67520.9|67500.9|67537.2|67517.2|67518|67498|292
1682558700000|2023-04-27 01:25:00|67522.7|67502.7|67524.3|67504.3|67529.5|67509.5|67515.6|67495.6|339
1682559000000|2023-04-27 01:30:00|67524.1|67504.1|67496|67476|67531|67511|67495.1|67475.1|416
1682559300000|2023-04-27 01:35:00|67495.9|67475.9|67492.8|67472.8|67496.2|67476.2|67483.1|67463.1|359
1682559600000|2023-04-27 01:40:00|67492.9|67472.9|67506.9|67486.9|67515.6|67495.6|67492.3|67472.3|325
1682559900000|2023-04-27 01:45:00|67507|67487|67500|67480|67511.4|67491.4|67496.6|67476.6|350
1682560200000|2023-04-27 01:50:00|67500.1|67480.1|67503.5|67483.5|67516.1|67496.1|67499.3|67479.3|315
1682560500000|2023-04-27 01:55:00|67503.6|67483.6|67503|67483|67507.8|67487.8|67494.3|67474.3|349
1682560800000|2023-04-27 02:00:00|67502.8|67482.8|67516.1|67496.1|67516.2|67496.2|67502.8|67482.8|293
1682561100000|2023-04-27 02:05:00|67518|67498|67507.2|67487.2|67519.6|67499.6|67504.8|67484.8|292
1682561400000|2023-04-27 02:10:00|67507.3|67487.3|67484.2|67464.2|67507.6|67487.6|67481.6|67461.6|256
1682561700000|2023-04-27 02:15:00|67484.1|67464.1|67480.7|67460.7|67486.7|67466.7|67478.6|67458.6|262
1682562000000|2023-04-27 02:20:00|67480.8|67460.8|67486.7|67466.7|67486.7|67466.7|67477.9|67457.9|261
1682562300000|2023-04-27 02:25:00|67486.6|67466.6|67479.9|67459.9|67486.6|67466.6|67475.5|67455.5|293
1682562600000|2023-04-27 02:30:00|67480|67460|67456.5|67436.5|67480.2|67460.2|67456.4|67436.4|354
1682562900000|2023-04-27 02:35:00|67456.6|67436.6|67459.8|67439.8|67472.3|67452.3|67455.5|67435.5|345
1682563200000|2023-04-27 02:40:00|67459.3|67439.3|67462.6|67442.6|67468.5|67448.5|67457.3|67437.3|273
1682563500000|2023-04-27 02:45:00|67462.5|67442.5|67459.1|67439.1|67464.9|67444.9|67453.8|67433.8|265
1682563800000|2023-04-27 02:50:00|67459|67439|67456.8|67436.8|67459.6|67439.6|67455.2|67435.2|295
1682564100000|2023-04-27 02:55:00|67456.7|67436.7|67458.3|67438.3|67461.6|67441.6|67454.5|67434.5|225
1682564400000|2023-04-27 03:00:00|67458.2|67438.2|67453.5|67433.5|67461.5|67441.5|67453.2|67433.2|247
1682564700000|2023-04-27 03:05:00|67453.4|67433.4|67465.8|67445.8|67468|67448|67452.1|67432.1|273
1682565000000|2023-04-27 03:10:00|67465.9|67445.9|67457.8|67437.8|67466.7|67446.7|67456.5|67436.5|260
1682565300000|2023-04-27 03:15:00|67457.4|67437.4|67463.1|67443.1|67463.2|67443.2|67451.7|67431.7|279
1682565600000|2023-04-27 03:20:00|67463.2|67443.2|67468.8|67448.8|67469.2|67449.2|67460.4|67440.4|267
1682565900000|2023-04-27 03:25:00|67468.7|67448.7|67478.2|67458.2|67478.7|67458.7|67468|67448|190
1682566200000|2023-04-27 03:30:00|67478|67458|67465.7|67445.7|67478.2|67458.2|67465.6|67445.6|317
1682566500000|2023-04-27 03:35:00|67465.8|67445.8|67469.7|67449.7|67469.9|67449.9|67463.5|67443.5|217
1682566800000|2023-04-27 03:40:00|67469.8|67449.8|67477.8|67457.8|67480.8|67460.8|67469.8|67449.8|257
1682567100000|2023-04-27 03:45:00|67477.9|67457.9|67484.5|67464.5|67491.2|67471.2|67476.5|67456.5|301
1682567400000|2023-04-27 03:50:00|67484.3|67464.3|67491.2|67471.2|67491.3|67471.3|67484.2|67464.2|274
1682567700000|2023-04-27 03:55:00|67491.3|67471.3|67501.9|67481.9|67502.2|67482.2|67491|67471|281
1682568000000|2023-04-27 04:00:00|67502|67482|67492.3|67472.3|67502.6|67482.6|67492|67472|337
1682568300000|2023-04-27 04:05:00|67492.2|67472.2|67487.8|67467.8|67500.1|67480.1|67487.4|67467.4|286
1682568600000|2023-04-27 04:10:00|67488.3|67468.3|67486.6|67466.6|67494.6|67474.6|67483.5|67463.5|266
1682568900000|2023-04-27 04:15:00|67486.7|67466.7|67477.2|67457.2|67486.8|67466.8|67477.2|67457.2|193
1682569200000|2023-04-27 04:20:00|67477.3|67457.3|67459.5|67439.5|67477.3|67457.3|67456.2|67436.2|267
1682569500000|2023-04-27 04:25:00|67459.4|67439.4|67460|67440|67462.6|67442.6|67451.8|67431.8|228
1682569800000|2023-04-27 04:30:00|67459.9|67439.9|67461.8|67441.8|67465.9|67445.9|67458.8|67438.8|201
1682570100000|2023-04-27 04:35:00|67461.9|67441.9|67456.6|67436.6|67462.4|67442.4|67445.7|67425.7|285
1682570400000|2023-04-27 04:40:00|67456.7|67436.7|67457.8|67437.8|67463|67443|67455.6|67435.6|263
1682570700000|2023-04-27 04:45:00|67457.7|67437.7|67459.4|67439.4|67459.5|67439.5|67453.7|67433.7|234
1682571000000|2023-04-27 04:50:00|67459.3|67439.3|67453.4|67433.4|67459.4|67439.4|67452.8|67432.8|240
1682571300000|2023-04-27 04:55:00|67453.5|67433.5|67472.3|67452.3|67472.5|67452.5|67449.9|67429.9|303
1682571600000|2023-04-27 05:00:00|67472.2|67452.2|67470.7|67450.7|67476.3|67456.3|67469.1|67449.1|260
1682571900000|2023-04-27 05:05:00|67467.5|67447.5|67463.1|67443.1|67474.6|67454.6|67461.5|67441.5|290
1682572200000|2023-04-27 05:10:00|67462.3|67442.3|67449.6|67429.6|67463.1|67443.1|67447.1|67427.1|318
1682572500000|2023-04-27 05:15:00|67449.7|67429.7|67452.8|67432.8|67456.4|67436.4|67447.9|67427.9|320
1682572800000|2023-04-27 05:20:00|67453|67433|67443.8|67423.8|67462.2|67442.2|67443.2|67423.2|308
1682573100000|2023-04-27 05:25:00|67443.9|67423.9|67437.1|67417.1|67447|67427|67436.9|67416.9|270
1682573400000|2023-04-27 05:30:00|67437|67417|67427.3|67407.3|67437.7|67417.7|67422.5|67402.5|413
1682573700000|2023-04-27 05:35:00|67427|67407|67418.1|67398.1|67431.3|67411.3|67417.4|67397.4|400
1682574000000|2023-04-27 05:40:00|67418|67398|67414.8|67394.8|67427|67407|67412.8|67392.8|331
1682574300000|2023-04-27 05:45:00|67414.9|67394.9|67417.5|67397.5|67418.8|67398.8|67393.6|67373.6|532
1682574600000|2023-04-27 05:50:00|67417.6|67397.6|67424.6|67404.6|67438.7|67418.7|67415.7|67395.7|438
1682574900000|2023-04-27 05:55:00|67424.5|67404.5|67415.1|67395.1|67431.1|67411.1|67409.8|67389.8|387
1682575200000|2023-04-27 06:00:00|67414.8|67394.8|67428.9|67408.9|67432.4|67412.4|67413.8|67393.8|625
1682575500000|2023-04-27 06:05:00|67429.1|67409.1|67417.6|67397.6|67429.2|67409.2|67409.6|67392.2|472
1682575800000|2023-04-27 06:10:00|67417.5|67397.5|67431|67411|67431.1|67411.1|67414.9|67394.9|411
1682576100000|2023-04-27 06:15:00|67431.3|67411.3|67419.4|67399.4|67436|67416|67419.3|67399.3|442
1682576400000|2023-04-27 06:20:00|67419.2|67399.2|67437.4|67417.4|67440.4|67420.4|67413.2|67393.2|469
1682576700000|2023-04-27 06:25:00|67438|67418|67435.9|67415.9|67445|67425|67421.7|67401.7|458
1682577000000|2023-04-27 06:30:00|67435.3|67415.3|67463.6|67448.6|67464.1|67449.1|67432.3|67412.3|420
1682577300000|2023-04-27 06:35:00|67463.8|67448.8|67419.8|67404.8|67471.6|67456.6|67416.2|67396.2|509
1682577600000|2023-04-27 06:40:00|67419.9|67404.9|67433.9|67413.9|67445.9|67425.9|67419.8|67402.9|446
1682577900000|2023-04-27 06:45:00|67434|67414|67443|67423|67459.9|67443|67431.3|67414|523
1682578200000|2023-04-27 06:50:00|67442.1|67422.1|67400.5|67380.5|67446.4|67426.4|67399.6|67379.6|482
1682578500000|2023-04-27 06:55:00|67399.9|67379.9|67431.7|67411.7|67433|67413|67397.5|67377.5|549
1682578800000|2023-04-27 07:00:00|67431.6|67411.6|67454.7|67439.7|67460.8|67440.8|67427.3|67407.3|634
1682579100000|2023-04-27 07:05:00|67454.6|67439.6|67491.5|67476.5|67504.4|67489.4|67447.5|67427.5|682
1682579400000|2023-04-27 07:10:00|67491.4|67476.4|67479.7|67464.7|67503.2|67484.2|67468.5|67448.5|663
1682579700000|2023-04-27 07:15:00|67479.8|67464.8|67488.4|67468.4|67507.1|67487.1|67472.6|67457.6|648
1682580000000|2023-04-27 07:20:00|67489.6|67469.6|67506.3|67486.3|67518.7|67501.5|67482|67462|605
1682580300000|2023-04-27 07:25:00|67506.4|67486.4|67522.3|67502.3|67528|67508|67503.6|67483.6|574
1682580600000|2023-04-27 07:30:00|67522.2|67502.2|67491.3|67471.3|67527.2|67507.2|67487.7|67467.7|654
1682580900000|2023-04-27 07:35:00|67491.4|67471.4|67491.5|67471.5|67508.5|67488.5|67486.6|67466.6|530
1682581200000|2023-04-27 07:40:00|67491.3|67471.3|67456.1|67436.1|67492.8|67472.8|67446.9|67426.9|593
1682581500000|2023-04-27 07:45:00|67455.9|67435.9|67445.4|67425.4|67459.6|67439.6|67415.5|67395.5|599
1682581800000|2023-04-27 07:50:00|67446.2|67426.2|67456.8|67436.8|67473.4|67458.4|67443.1|67423.1|462
1682582100000|2023-04-27 07:55:00|67456.7|67436.7|67469.2|67449.2|67472.3|67457.3|67440.8|67423|543
1682582400000|2023-04-27 08:00:00|67469.6|67449.6|67515.4|67500.4|67519.7|67502.7|67460.1|67440.1|577
1682582700000|2023-04-27 08:05:00|67516.2|67501.2|67508.8|67493.8|67516.3|67501.3|67491.1|67473.4|494
1682583000000|2023-04-27 08:10:00|67508.9|67493.9|67478.3|67458.3|67513.1|67498.1|67478.2|67458.2|512
1682583300000|2023-04-27 08:15:00|67478.2|67458.2|67475.9|67460.9|67497|67477|67464.8|67449.6|499
1682583600000|2023-04-27 08:20:00|67476|67461|67470.8|67455.8|67479.5|67463.6|67460.1|67443.4|527
1682583900000|2023-04-27 08:25:00|67470.7|67455.7|67459.2|67444.2|67479.3|67464.3|67455.4|67440.4|457
1682584200000|2023-04-27 08:30:00|67458.7|67443.7|67420.1|67405.1|67464|67449|67417.1|67402.1|544
1682584500000|2023-04-27 08:35:00|67420.2|67405.2|67413.8|67398.8|67442.6|67424.6|67408.7|67390.1|533
1682584800000|2023-04-27 08:40:00|67414.1|67399.1|67443.5|67423.5|67445|67428.1|67413.7|67398.7|523
1682585100000|2023-04-27 08:45:00|67443|67423|67464.6|67444.6|67464.9|67447.7|67442.6|67422.6|441
1682585400000|2023-04-27 08:50:00|67464.9|67444.9|67432.4|67417.4|67472|67452|67429.3|67414.3|453
1682585700000|2023-04-27 08:55:00|67431.8|67416.8|67450.3|67430.3|67458.8|67438.8|67431.5|67413.9|432
1682586000000|2023-04-27 09:00:00|67452.5|67432.5|67475.2|67455.2|67481.9|67461.9|67445.9|67425.9|504
1682586300000|2023-04-27 09:05:00|67475.3|67455.3|67450.1|67435.1|67475.6|67455.6|67442.7|67427.7|446
1682586600000|2023-04-27 09:10:00|67450.2|67435.2|67452.5|67437.5|67461|67446|67443.2|67428.2|443
1682586900000|2023-04-27 09:15:00|67452.7|67437.7|67444.6|67429.6|67468.8|67453.8|67438.7|67421.6|472
1682587200000|2023-04-27 09:20:00|67444.5|67429.5|67463.4|67448.4|67466.4|67451.4|67439.3|67419.3|441
1682587500000|2023-04-27 09:25:00|67464.5|67449.5|67491.5|67471.5|67492.1|67473|67458.9|67442.6|526
1682587800000|2023-04-27 09:30:00|67491.6|67471.6|67487.8|67472.8|67499.2|67482.5|67484.6|67468.5|575
1682588100000|2023-04-27 09:35:00|67487.6|67472.6|67495.3|67480.3|67500.3|67482.9|67487.5|67469.7|476
1682588400000|2023-04-27 09:40:00|67495.4|67480.4|67524.6|67504.6|67527.9|67512.9|67494.7|67479.7|490
1682588700000|2023-04-27 09:45:00|67523.5|67503.5|67540.5|67520.5|67556.5|67536.5|67515.4|67500.4|507
1682589000000|2023-04-27 09:50:00|67540.3|67520.3|67558.1|67538.1|67563|67548|67536.2|67519.1|503
1682589300000|2023-04-27 09:55:00|67558.4|67538.4|67538.8|67523.8|67562.7|67542.7|67538.5|67523.5|526
1682589600000|2023-04-27 10:00:00|67539.3|67524.3|67554.9|67534.9|67555.1|67540.1|67535.4|67520.4|526
1682589900000|2023-04-27 10:05:00|67554.8|67534.8|67544.7|67524.7|67559.8|67544.8|67541.5|67524.2|438
1682590200000|2023-04-27 10:10:00|67544.9|67524.9|67540|67525|67551.5|67531.5|67529.2|67512|365
1682590500000|2023-04-27 10:15:00|67539.6|67524.6|67517.3|67502.3|67539.8|67524.8|67509.8|67490.3|433
1682590800000|2023-04-27 10:20:00|67517.7|67502.7|67539.4|67524.4|67540.1|67525.1|67515.8|67500.8|423
1682591100000|2023-04-27 10:25:00|67539.3|67524.3|67538.9|67523.9|67555.7|67540.7|67530.9|67515.9|467
1682591400000|2023-04-27 10:30:00|67539|67524|67533.4|67518.4|67547.9|67532.9|67529.5|67514.5|365
1682591700000|2023-04-27 10:35:00|67533.5|67518.5|67509.3|67494.3|67539.5|67524.5|67507.9|67492.9|425
1682592000000|2023-04-27 10:40:00|67509.4|67494.4|67520.3|67505.3|67524.3|67509.3|67507.8|67492.8|425
1682592300000|2023-04-27 10:45:00|67520.5|67505.5|67487.4|67472.4|67527.9|67512.9|67480.4|67465.4|455
1682592600000|2023-04-27 10:50:00|67486.8|67471.8|67501.3|67481.3|67512.6|67497.6|67485.4|67470.4|457
1682592900000|2023-04-27 10:55:00|67501.5|67481.5|67496.6|67476.6|67507.7|67492.7|67486.7|67471|501
1682593200000|2023-04-27 11:00:00|67496.5|67476.5|67486.4|67466.4|67497.8|67477.8|67464.9|67444.9|603
1682593500000|2023-04-27 11:05:00|67486.3|67466.3|67476.8|67461.8|67491.4|67476.4|67469.8|67454.8|513
1682593800000|2023-04-27 11:10:00|67476.7|67461.7|67493.8|67478.8|67493.8|67478.8|67468.1|67453.1|452
1682594100000|2023-04-27 11:15:00|67494|67479|67483.4|67468.4|67516.4|67501.4|67482.1|67467.1|546
1682594400000|2023-04-27 11:20:00|67483.3|67468.3|67503.1|67488.1|67514.1|67499.1|67482.5|67467.5|511
1682594700000|2023-04-27 11:25:00|67503.2|67488.2|67550.3|67535.3|67553.6|67538.6|67498.1|67483.1|488
1682595000000|2023-04-27 11:30:00|67550.2|67535.2|67529.4|67514.4|67550.6|67535.6|67519.1|67499.1|466
1682595300000|2023-04-27 11:35:00|67529.1|67514.1|67516.7|67501.7|67533.8|67518.8|67510.7|67495.7|477
1682595600000|2023-04-27 11:40:00|67517.1|67502.1|67562.1|67547.1|67563.6|67548.6|67511|67496|483
1682595900000|2023-04-27 11:45:00|67562|67547|67563.8|67548.8|67574.1|67559.1|67552.4|67537.4|490
1682596200000|2023-04-27 11:50:00|67563.7|67548.7|67577.8|67562.8|67582.4|67567.4|67558|67543|536
1682596500000|2023-04-27 11:55:00|67577.9|67562.9|67562.1|67547.1|67584|67569|67558.1|67543.1|596
1682596800000|2023-04-27 12:00:00|67562|67547|67551.8|67536.8|67568.8|67553.8|67548.7|67533.7|588
1682597100000|2023-04-27 12:05:00|67551.9|67536.9|67519.5|67504.5|67552.5|67537.5|67516.1|67501.1|550
1682597400000|2023-04-27 12:10:00|67520.1|67505.1|67521.4|67506.4|67526.1|67511.1|67510.5|67495.5|473
1682597700000|2023-04-27 12:15:00|67521.6|67506.6|67521.2|67506.2|67525.9|67510.9|67503.7|67488.7|464
1682598000000|2023-04-27 12:20:00|67521.1|67506.1|67502.2|67487.2|67521.1|67506.1|67487.8|67472.8|538
1682598300000|2023-04-27 12:25:00|67502.3|67487.3|67491.8|67465.7|67506.1|67491.1|67480.9|67460.9|500
1682598600000|2023-04-27 12:30:00|67491.7|67465.9|67679|67659|67682|67662|67426.2|67398.4|1115
1682598900000|2023-04-27 12:35:00|67682|67662|67672|67652|67705.8|67685.8|67645.5|67625.5|999
1682599200000|2023-04-27 12:40:00|67672.2|67652.2|67714.5|67694.5|67742.4|67722.4|67651.9|67631.9|957
1682599500000|2023-04-27 12:45:00|67715.8|67695.8|67645.7|67625.7|67729.5|67709.5|67645.5|67625.5|844
1682599800000|2023-04-27 12:50:00|67645.6|67625.6|67716.6|67696.6|67728.9|67708.9|67642.7|67622.7|825
1682600100000|2023-04-27 12:55:00|67716.7|67696.7|67692.6|67677.6|67768.8|67748.8|67692.6|67677.6|808
1682600400000|2023-04-27 13:00:00|67690.8|67675.8|67682.2|67662.2|67691.2|67676.2|67620.1|67605.1|871
1682600700000|2023-04-27 13:05:00|67682.6|67662.6|67694.3|67679.3|67716.7|67696.7|67673|67658|714
1682601000000|2023-04-27 13:10:00|67694.9|67679.9|67740.8|67720.8|67774.2|67754.2|67692.7|67672.7|787
1682601300000|2023-04-27 13:15:00|67741.9|67721.9|67769.5|67749.5|67787.8|67767.8|67718.7|67698.7|852
1682601600000|2023-04-27 13:20:00|67770.4|67750.4|67739.8|67719.8|67785.5|67770.5|67734.2|67715.8|771
1682601900000|2023-04-27 13:25:00|67740.2|67720.2|67774.3|67754.3|67775|67755|67718.3|67698.3|659
1682602200000|2023-04-27 13:30:00|67774.4|67754.4|67717.8|67697.8|67782.4|67767.4|67711.5|67691.6|838
1682602500000|2023-04-27 13:35:00|67716.7|67696.7|67762.1|67747.1|67774.4|67759.4|67714.8|67694.8|766
1682602800000|2023-04-27 13:40:00|67762.2|67747.2|67796.1|67781.1|67808.5|67793.5|67762.2|67746.8|810
1682603100000|2023-04-27 13:45:00|67796|67781|67767.5|67747.5|67821.8|67802|67766.7|67746.7|853
1682603400000|2023-04-27 13:50:00|67767.4|67747.4|67736.4|67716.4|67769|67749|67734.6|67714.6|803
1682603700000|2023-04-27 13:55:00|67736.1|67716.1|67710.2|67690.2|67753.1|67733.1|67694.3|67674.3|795
1682604000000|2023-04-27 14:00:00|67709.9|67689.9|67693.4|67673.4|67718.5|67698.5|67682.6|67662.6|873
1682604300000|2023-04-27 14:05:00|67693.7|67673.7|67676.4|67656.4|67706.3|67689.5|67665.4|67645.4|787
1682604600000|2023-04-27 14:10:00|67676.5|67656.5|67652.7|67632.7|67681.2|67663.3|67651|67631|722
1682604900000|2023-04-27 14:15:00|67652|67632|67684.4|67669.4|67684.5|67669.5|67631.1|67611.1|795
1682605200000|2023-04-27 14:20:00|67684.3|67669.3|67697|67677|67702.7|67682.9|67676.1|67656.1|672
1682605500000|2023-04-27 14:25:00|67698|67678|67695.8|67680.8|67715.8|67700.5|67689.1|67674.1|689
1682605800000|2023-04-27 14:30:00|67695.5|67680.5|67680.3|67665.3|67701.3|67681.3|67667.4|67652.4|632
1682606100000|2023-04-27 14:35:00|67680.2|67665.2|67670|67655|67695.3|67680.3|67642.4|67627.4|715
1682606400000|2023-04-27 14:40:00|67671.4|67656.4|67700.7|67685.7|67707.9|67692.9|67660.1|67645.1|688
1682606700000|2023-04-27 14:45:00|67700.4|67685.4|67700.7|67680.7|67713.2|67694.8|67673.9|67658.9|646
1682607000000|2023-04-27 14:50:00|67700|67680|67710.3|67695.3|67745.2|67725.2|67691.1|67671.1|678
1682607300000|2023-04-27 14:55:00|67710.4|67695.4|67711.5|67691.5|67728.5|67713.5|67697.1|67682.1|696
1682607600000|2023-04-27 15:00:00|67710.4|67690.4|67735.2|67715.2|67738.3|67718.8|67699.3|67684.3|739
1682607900000|2023-04-27 15:05:00|67734.3|67714.3|67713.5|67693.5|67734.3|67714.3|67706.6|67686.6|634
1682608200000|2023-04-27 15:10:00|67713.4|67693.4|67677|67657|67719.1|67699.1|67667.5|67652.5|671
1682608500000|2023-04-27 15:15:00|67674.5|67654.5|67649|67634|67680.8|67660.8|67646.5|67627.4|701
1682608800000|2023-04-27 15:20:00|67649.2|67634.2|67645.2|67625.2|67668.3|67648.3|67643.8|67623.8|716
1682609100000|2023-04-27 15:25:00|67645.1|67625.1|67616.3|67601.3|67650|67630|67614.3|67599.2|642
1682609400000|2023-04-27 15:30:00|67616.5|67601.5|67634.6|67614.6|67634.6|67619.2|67613.6|67593.6|710
1682609700000|2023-04-27 15:35:00|67634.2|67614.2|67623.8|67608.8|67642.9|67625|67620.8|67605.8|572
1682610000000|2023-04-27 15:40:00|67623.9|67608.9|67648.5|67628.5|67651.4|67631.4|67623.4|67608.4|547
1682610300000|2023-04-27 15:45:00|67648.3|67628.3|67648.2|67633.2|67661.9|67641.9|67641.1|67621.1|590
1682610600000|2023-04-27 15:50:00|67650.7|67635.7|67666.5|67646.5|67680.1|67660.1|67650.7|67635.7|586
1682610900000|2023-04-27 15:55:00|67664.6|67644.6|67686|67671|67687.2|67672.2|67648.2|67628.2|560
1682611200000|2023-04-27 16:00:00|67685.9|67670.9|67675.6|67655.6|67687.1|67670.9|67660.6|67640.6|565
1682611500000|2023-04-27 16:05:00|67675.7|67655.7|67665.2|67645.2|67682.9|67662.9|67657.8|67637.8|489
1682611800000|2023-04-27 16:10:00|67665.1|67645.1|67699.4|67679.4|67699.8|67679.8|67659.3|67639.3|465
1682612100000|2023-04-27 16:15:00|67699.5|67679.5|67698|67678|67699.5|67679.5|67678.6|67658.6|423
1682612400000|2023-04-27 16:20:00|67701.6|67681.6|67695.7|67675.7|67711.3|67691.3|67693.8|67673.8|442
1682612700000|2023-04-27 16:25:00|67695.6|67675.6|67703.9|67683.9|67710.2|67690.2|67690.2|67670.2|396
1682613000000|2023-04-27 16:30:00|67703.8|67683.8|67705.8|67685.8|67707.3|67687.3|67699.4|67679.4|375
1682613300000|2023-04-27 16:35:00|67705.7|67685.7|67710.8|67690.8|67715.5|67695.5|67705.7|67685.7|339
1682613600000|2023-04-27 16:40:00|67710.7|67690.7|67698.5|67683.5|67714.1|67694.1|67695.7|67677|371
1682613900000|2023-04-27 16:45:00|67698.4|67683.4|67727|67707|67727.6|67708.5|67696|67676|346
1682614200000|2023-04-27 16:50:00|67727.2|67707.2|67730.7|67715.7|67738.6|67718.6|67725.8|67705.8|380
1682614500000|2023-04-27 16:55:00|67730.9|67715.9|67729.4|67709.4|67734.1|67719.1|67723.8|67706.2|357
1682614800000|2023-04-27 17:00:00|67729.3|67709.3|67724.8|67709.8|67745.9|67730.9|67723.2|67706.9|520
1682615100000|2023-04-27 17:05:00|67724.3|67709.3|67720.5|67705.5|67730.6|67715.6|67715.5|67700.5|427
1682615400000|2023-04-27 17:10:00|67720.6|67705.6|67708.3|67688.3|67722.8|67706|67708|67688|489
1682615700000|2023-04-27 17:15:00|67708.2|67688.2|67679.7|67659.7|67708.2|67688.2|67679.3|67659.3|561
1682616000000|2023-04-27 17:20:00|67679.5|67659.5|67673.3|67653.3|67691.8|67671.8|67667.7|67647.7|430
1682616300000|2023-04-27 17:25:00|67673.5|67653.5|67664.2|67644.2|67676.8|67656.8|67662.4|67642.4|456
1682616600000|2023-04-27 17:30:00|67664.4|67644.4|67652.5|67632.5|67685|67665|67650.3|67630.3|573
1682616900000|2023-04-27 17:35:00|67652.7|67632.7|67651.6|67631.6|67660.8|67640.8|67649.1|67629.1|352
1682617200000|2023-04-27 17:40:00|67651.2|67631.2|67643|67623|67655.9|67635.9|67635|67615|550
1682617500000|2023-04-27 17:45:00|67642.9|67622.9|67638.2|67618.2|67651.9|67631.9|67618.4|67598.4|523
1682617800000|2023-04-27 17:50:00|67638.3|67618.3|67645.1|67625.1|67653.2|67633.2|67637|67617|369
1682618100000|2023-04-27 17:55:00|67645|67625|67643.6|67623.6|67649|67629|67635.6|67615.6|292
1682618400000|2023-04-27 18:00:00|67643.5|67623.5|67648.7|67628.7|67654.7|67634.7|67642.2|67622.2|324
1682618700000|2023-04-27 18:05:00|67648.6|67628.6|67656.6|67636.6|67666.5|67646.5|67648.5|67628.5|341
1682619000000|2023-04-27 18:10:00|67656.7|67636.7|67657.1|67637.1|67660.1|67640.1|67643|67623|317
1682619300000|2023-04-27 18:15:00|67657|67637|67647.7|67627.7|67660.7|67640.7|67647.7|67627.7|292
1682619600000|2023-04-27 18:20:00|67647.5|67627.5|67652.9|67632.9|67659.5|67641.9|67645.2|67625.2|268
1682619900000|2023-04-27 18:25:00|67652.6|67632.6|67633|67613|67654.4|67634.4|67632|67612|282
1682620200000|2023-04-27 18:30:00|67633.2|67613.2|67626.8|67606.8|67639.5|67622.9|67625.7|67605.7|380
1682620500000|2023-04-27 18:35:00|67626.9|67606.9|67633.1|67613.1|67633.9|67618.9|67622.4|67603.4|341
1682620800000|2023-04-27 18:40:00|67633|67613|67633.1|67618.1|67636.4|67621.3|67630.8|67612.2|248
1682621100000|2023-04-27 18:45:00|67633|67618|67625.5|67605.5|67634.8|67618|67620|67600|313
1682621400000|2023-04-27 18:50:00|67625.4|67605.4|67635.4|67615.4|67637.8|67617.8|67619.7|67599.7|325
1682621700000|2023-04-27 18:55:00|67635.3|67615.3|67616.9|67596.9|67636.3|67616.3|67614.5|67594.5|407
1682622000000|2023-04-27 19:00:00|67617|67597|67612|67592|67627.4|67611|67607.2|67587.2|507
1682622300000|2023-04-27 19:05:00|67612.4|67592.4|67603.5|67583.5|67615.1|67595.1|67598.2|67578.2|331
1682622600000|2023-04-27 19:10:00|67603.4|67583.4|67612.5|67597.5|67612.5|67597.5|67603.1|67583.4|329
1682622900000|2023-04-27 19:15:00|67612.7|67597.7|67610.5|67590.5|67620.2|67602.6|67607.4|67588|336
1682623200000|2023-04-27 19:20:00|67610.8|67590.8|67596.8|67576.8|67611.1|67595.9|67595.5|67576.5|309
1682623500000|2023-04-27 19:25:00|67597|67577|67603|67583|67606.4|67588.1|67592.3|67576|429
1682623800000|2023-04-27 19:30:00|67600.7|67580.7|67612.8|67597.8|67615.3|67600|67596.9|67576.9|527
1682624100000|2023-04-27 19:35:00|67613.1|67598.1|67628.2|67613.2|67631.5|67615|67612.8|67595.3|398
1682624400000|2023-04-27 19:40:00|67628.1|67613.1|67628.1|67613.1|67629.5|67614.4|67622.9|67604.9|281
1682624700000|2023-04-27 19:45:00|67628.2|67613.2|67627.3|67612.3|67632.8|67617.8|67622|67602|355
1682625000000|2023-04-27 19:50:00|67627.9|67612.9|67634.4|67614.4|67634.4|67617.7|67627.3|67607.4|347
1682625300000|2023-04-27 19:55:00|67633.5|67618.5|67628|67608|67634.7|67619.7|67624|67604|358
1682625600000|2023-04-27 20:00:00|67627.9|67607.9|67622.9|67602.9|67633.4|67613.4|67612.4|67592.4|661
1682625900000|2023-04-27 20:05:00|67623|67603|67614.9|67594.9|67623.9|67603.9|67608.7|67588.7|499
1682626200000|2023-04-27 20:10:00|67614.8|67594.8|67601.7|67581.7|67614.9|67594.9|67593.8|67573.8|293
1682626500000|2023-04-27 20:15:00|67601.5|67581.5|67592.9|67572.9|67602.1|67582.1|67591.3|67571.3|227
1682626800000|2023-04-27 20:20:00|67593.1|67573.1|67611.3|67591.3|67612.6|67592.6|67592.5|67572.5|286
1682627100000|2023-04-27 20:25:00|67611|67591|67604.9|67584.9|67616|67596|67594.7|67574.7|431
1682627400000|2023-04-27 20:30:00|67605|67585|67605.9|67585.9|67607.3|67587.3|67601.4|67581.4|432
1682627700000|2023-04-27 20:35:00|67606.1|67586.1|67602.1|67582.1|67606.4|67586.4|67601.5|67581.5|542
1682628000000|2023-04-27 20:40:00|67602|67582|67599.1|67579.1|67604.3|67584.3|67595.4|67575.4|899
1682628300000|2023-04-27 20:45:00|67599.3|67579.3|67598.3|67578.3|67602.3|67582.3|67597.9|67577.9|677
1682628600000|2023-04-27 20:50:00|67599|67579|67597.6|67577.6|67600.3|67580.3|67595.8|67575.8|190
1682628900000|2023-04-27 20:55:00|67598.1|67578.1|67614|67567.4|67614|67578.2|67591.7|67562.1|297
1682629200000|2023-04-27 21:00:00|67612.2|67565.9|67625.7|67543.7|67631.2|67565.9|67612.2|67543.7|33
1682629500000|2023-04-27 21:05:00|67627.4|67528.4|67611.5|67591.5|67640.5|67591.8|67602.6|67525.7|149
1682629800000|2023-04-27 21:10:00|67611.4|67591.4|67608.6|67588.6|67612|67592|67606.3|67586.3|33
1682630100000|2023-04-27 21:15:00|67608.7|67588.7|67607.1|67587.1|67609.3|67588.7|67606.4|67580.1|49
1682630400000|2023-04-27 21:20:00|67607|67587|67607.2|67587.2|67607.4|67587.4|67606.2|67585.2|38
1682630700000|2023-04-27 21:25:00|67607.1|67587.1|67612.9|67585.4|67612.9|67588.5|67607.1|67584.5|89
1682631000000|2023-04-27 21:30:00|67612.4|67585.3|67611.7|67584.8|67613.1|67585.6|67611.2|67583|74
1682631300000|2023-04-27 21:35:00|67611.8|67584.7|67610.2|67582.8|67611.9|67585.2|67610.2|67582.8|36
1682631600000|2023-04-27 21:40:00|67610.3|67582.7|67610.7|67583.9|67611.8|67584.7|67609.2|67580.8|68
1682631900000|2023-04-27 21:45:00|67607.8|67582|67621.7|67575|67642|67584.1|67601|67571.8|238
1682632200000|2023-04-27 21:50:00|67622|67574.9|67627.8|67569.4|67634.4|67582.6|67616.2|67566.4|164
1682632500000|2023-04-27 21:55:00|67628.2|67569.5|67642.3|67563.2|67649.4|67576.1|67620.5|67562|103
1682632800000|2023-04-27 22:00:00|67642.5|67563.4|67608.7|67587.7|67642.5|67588.3|67595.9|67560.3|229
1682633100000|2023-04-27 22:05:00|67608.4|67588.4|67612.8|67592.8|67613.3|67593.3|67608.1|67586.8|92
1682633400000|2023-04-27 22:10:00|67613.1|67593.1|67608.9|67588.9|67620.1|67600.1|67608.9|67588.9|136
1682633700000|2023-04-27 22:15:00|67608.6|67588.6|67615.3|67595.3|67617.7|67597.7|67608.4|67588.4|182
1682634000000|2023-04-27 22:20:00|67615.2|67595.2|67609.6|67589.6|67615.8|67595.8|67604.3|67584.3|206
1682634300000|2023-04-27 22:25:00|67609.5|67589.5|67600.1|67580.1|67610.7|67590.7|67598.2|67578.2|237
1682634600000|2023-04-27 22:30:00|67600|67580|67610.2|67590.2|67612.9|67592.9|67599.9|67579.9|203
1682634900000|2023-04-27 22:35:00|67610|67590|67609.6|67589.6|67612.7|67592.7|67604.3|67584.3|157
1682635200000|2023-04-27 22:40:00|67609.8|67589.8|67612.6|67592.6|67613.9|67593.9|67607.5|67587.5|168
1682635500000|2023-04-27 22:45:00|67613.4|67593.4|67610.9|67590.9|67614.4|67594.4|67610.6|67590.6|118
1682635800000|2023-04-27 22:50:00|67610.8|67590.8|67611.5|67591.5|67614.6|67594.6|67609.7|67589.7|126
1682636100000|2023-04-27 22:55:00|67611.6|67591.6|67612.5|67592.5|67614.4|67595.2|67607.8|67587.8|146
1682636400000|2023-04-27 23:00:00|67612.3|67592.3|67601.7|67581.7|67613.2|67593.2|67599.6|67579.6|190
1682636700000|2023-04-27 23:05:00|67601.8|67581.8|67602.2|67582.2|67602.3|67582.3|67592.7|67572.7|173
1682637000000|2023-04-27 23:10:00|67602.1|67582.1|67599.1|67579.1|67606.4|67586.4|67596.5|67576.5|155
1682637300000|2023-04-27 23:15:00|67599.2|67579.2|67602.1|67582.1|67605|67585|67598.5|67578.5|157
1682637600000|2023-04-27 23:20:00|67602|67582|67602|67582|67604.8|67584.8|67600.1|67580.1|180
1682637900000|2023-04-27 23:25:00|67602.1|67582.1|67611|67591|67611|67591|67602|67582|141
1682638200000|2023-04-27 23:30:00|67611.2|67591.2|67587.1|67567.1|67612.4|67592.4|67583.1|67563.1|296
1682638500000|2023-04-27 23:35:00|67587|67567|67591.8|67571.8|67596.3|67576.3|67586.8|67566.8|222
1682638800000|2023-04-27 23:40:00|67591.5|67571.5|67589|67569|67593.3|67573.3|67584.2|67564.2|184
1682639100000|2023-04-27 23:45:00|67589.2|67569.2|67580|67560|67590.9|67570.9|67579.7|67559.7|224
1682639400000|2023-04-27 23:50:00|67579.9|67559.9|67571.4|67551.4|67581|67561|67570|67550|248
1682639700000|2023-04-27 23:55:00|67571.5|67551.5|67584.9|67564.9|67585.9|67565.9|67571.4|67551.4|379
1682640000000|2023-04-28 00:00:00|67585.1|67565.1|67573.3|67553.3|67585.1|67565.1|67570.6|67550.6|411
1682640300000|2023-04-28 00:05:00|67573.4|67553.4|67581.6|67561.6|67592|67572|67569.8|67549.8|292
1682640600000|2023-04-28 00:10:00|67581.4|67561.4|67571.1|67551.1|67582.1|67562.1|67569.4|67551|213
1682640900000|2023-04-28 00:15:00|67571.2|67551.2|67579.2|67559.2|67580.3|67560.3|67567.7|67547.7|250
1682641200000|2023-04-28 00:20:00|67579.5|67559.5|67568.8|67548.8|67579.5|67559.5|67566.5|67546.5|257
1682641500000|2023-04-28 00:25:00|67568.6|67548.6|67562.9|67542.9|67570.9|67552.1|67560.3|67540.3|236
1682641800000|2023-04-28 00:30:00|67562.8|67542.8|67574.2|67554.2|67575.2|67555.2|67559.9|67539.9|273
1682642100000|2023-04-28 00:35:00|67574.3|67554.3|67583|67563|67583.9|67563.9|67571.8|67551.8|247
1682642400000|2023-04-28 00:40:00|67583.1|67563.1|67579.9|67559.9|67588.6|67568.6|67577.8|67557.8|281
1682642700000|2023-04-28 00:45:00|67579.8|67559.8|67575.5|67555.5|67580.3|67560.3|67573.2|67553.2|255
1682643000000|2023-04-28 00:50:00|67575.6|67555.6|67548.1|67528.1|67581.4|67561.4|67537.4|67517.4|512
1682643300000|2023-04-28 00:55:00|67547.7|67527.7|67565.6|67545.6|67567.9|67547.9|67545.6|67525.6|356
1682643600000|2023-04-28 01:00:00|67565.5|67545.5|67566.2|67546.2|67574.7|67554.7|67565.3|67545.3|292
1682643900000|2023-04-28 01:05:00|67566.1|67546.1|67568.4|67548.4|67576|67556|67564.7|67544.7|310
1682644200000|2023-04-28 01:10:00|67568.3|67548.3|67565.5|67545.5|67572.1|67552.1|67563.8|67543.8|364
1682644500000|2023-04-28 01:15:00|67566.1|67546.1|67573|67553|67574.4|67554.4|67563.8|67543.8|287
1682644800000|2023-04-28 01:20:00|67573.2|67553.2|67577|67557|67577.1|67557.1|67567.8|67547.8|279
1682645100000|2023-04-28 01:25:00|67576.9|67556.9|67574.9|67554.9|67579.5|67559.5|67571.5|67551.5|236
1682645400000|2023-04-28 01:30:00|67574.8|67554.8|67583.1|67563.1|67595.6|67575.6|67565|67545|736
1682645700000|2023-04-28 01:35:00|67583.9|67563.9|67566.5|67546.5|67583.9|67563.9|67562.5|67542.5|464
1682646000000|2023-04-28 01:40:00|67566|67546|67571.2|67551.2|67583.7|67563.7|67562.3|67542.3|439
1682646300000|2023-04-28 01:45:00|67571.1|67551.1|67588.5|67568.5|67588.5|67568.5|67569.9|67549.9|465
1682646600000|2023-04-28 01:50:00|67588.6|67568.6|67607.9|67587.9|67619.6|67599.6|67581.2|67561.2|490
1682646900000|2023-04-28 01:55:00|67607.8|67587.8|67610.7|67590.7|67619.8|67599.8|67601.2|67581.2|455
1682647200000|2023-04-28 02:00:00|67610.8|67590.8|67645.4|67625.4|67646.2|67626.2|67608.8|67588.8|496
1682647500000|2023-04-28 02:05:00|67645.5|67625.5|67655.9|67635.9|67658.7|67638.7|67638.6|67618.6|464
1682647800000|2023-04-28 02:10:00|67656.4|67636.4|67648.9|67628.9|67657.8|67637.8|67643.3|67623.3|370
1682648100000|2023-04-28 02:15:00|67648.8|67628.8|67643.1|67623.1|67652.3|67632.3|67642.3|67622.3|345
1682648400000|2023-04-28 02:20:00|67643|67623|67641.1|67621.1|67645.8|67625.8|67639.8|67619.8|360
1682648700000|2023-04-28 02:25:00|67641.5|67621.5|67636.7|67616.7|67642.9|67622.9|67634.4|67614.4|285
1682649000000|2023-04-28 02:30:00|67637.3|67617.3|67643.5|67623.5|67644.2|67624.2|67637.3|67617.3|281
1682649300000|2023-04-28 02:35:00|67643.6|67623.6|67644.9|67624.9|67649.9|67629.9|67642.9|67622.9|243
1682649600000|2023-04-28 02:40:00|67645|67625|67664.5|67644.5|67664.8|67644.8|67643.7|67623.7|279
1682649900000|2023-04-28 02:45:00|67664.4|67644.4|67669|67649|67678.8|67658.8|67655.1|67635.1|319
1682650200000|2023-04-28 02:50:00|67668.9|67648.9|67668.8|67648.8|67669.2|67649.2|67656.7|67636.7|302
1682650500000|2023-04-28 02:55:00|67669.9|67649.9|67669.2|67649.2|67674.6|67654.6|67668.3|67648.3|301
1682650800000|2023-04-28 03:00:00|67670.1|67650.1|67661.1|67641.1|67674.8|67654.8|67654.4|67634.4|333
1682651100000|2023-04-28 03:05:00|67661|67641|67666.8|67646.8|67667.2|67647.2|67658.3|67638.3|269
1682651400000|2023-04-28 03:10:00|67666.7|67646.7|67681.4|67661.4|67681.9|67661.9|67665.6|67645.6|308
1682651700000|2023-04-28 03:15:00|67681.3|67661.3|67674.1|67654.1|67687.8|67667.8|67667.5|67647.5|338
1682652000000|2023-04-28 03:20:00|67674.2|67654.2|67687.3|67667.3|67695.1|67675.5|67645.8|67625.8|407
1682652300000|2023-04-28 03:25:00|67686.5|67666.5|67663.5|67643.5|67692.6|67672.6|67663.3|67643.4|624
1682652600000|2023-04-28 03:30:00|67662.1|67642.1|67650.7|67630.7|67662.1|67642.1|67644.4|67624.4|521
1682652900000|2023-04-28 03:35:00|67650.9|67630.9|67652.7|67632.7|67660.5|67640.5|67645.1|67625.1|411
1682653200000|2023-04-28 03:40:00|67652.6|67632.6|67652.8|67632.8|67654.8|67634.8|67642.8|67622.8|379
1682653500000|2023-04-28 03:45:00|67653.2|67633.2|67654.4|67634.4|67655.9|67635.9|67648.9|67628.9|312
1682653800000|2023-04-28 03:50:00|67654.6|67634.6|67655.6|67635.6|67656.3|67636.3|67645.9|67625.9|364
1682654100000|2023-04-28 03:55:00|67656|67636|67653.6|67633.6|67656.1|67636.1|67648.8|67628.8|312
1682654400000|2023-04-28 04:00:00|67653.8|67633.8|67689.6|67669.6|67692.7|67672.7|67638.8|67618.8|819
1682654700000|2023-04-28 04:05:00|67689.9|67669.9|67670.3|67650.3|67694.8|67674.8|67664.3|67644.3|639
1682655000000|2023-04-28 04:10:00|67670.4|67650.4|67708.3|67688.3|67709.4|67689.4|67667.5|67647.5|567
1682655300000|2023-04-28 04:15:00|67708.2|67688.2|67717.3|67697.3|67721.8|67701.8|67703.6|67683.6|562
1682655600000|2023-04-28 04:20:00|67717.6|67697.6|67700|67680|67717.9|67697.9|67694.9|67674.9|465
1682655900000|2023-04-28 04:25:00|67699.9|67679.9|67706.2|67686.2|67721|67701|67697.4|67677.4|453
1682656200000|2023-04-28 04:30:00|67705.7|67685.7|67707.1|67687.1|67711.3|67691.3|67693.5|67673.5|443
1682656500000|2023-04-28 04:35:00|67707|67687|67700.5|67680.5|67707|67687|67697.4|67677.4|358
1682656800000|2023-04-28 04:40:00|67701.4|67681.4|67699.3|67679.3|67707|67687|67698.2|67678.2|311
1682657100000|2023-04-28 04:45:00|67699.4|67679.4|67686.8|67666.8|67704.1|67684.1|67685.3|67665.3|315
1682657400000|2023-04-28 04:50:00|67688.1|67668.1|67699.1|67679.1|67699.1|67679.1|67684|67664|274
1682657700000|2023-04-28 04:55:00|67699.2|67679.2|67689|67669|67705.9|67685.9|67685.4|67665.4|337
1682658000000|2023-04-28 05:00:00|67688.9|67668.9|67690.7|67670.7|67692.1|67672.1|67678.6|67658.6|369
1682658300000|2023-04-28 05:05:00|67690.8|67670.8|67685.8|67665.8|67693.5|67673.5|67684.2|67664.2|435
1682658600000|2023-04-28 05:10:00|67685.7|67665.7|67696.5|67676.5|67702.4|67682.4|67681.1|67661.1|437
1682658900000|2023-04-28 05:15:00|67696.7|67676.7|67671.5|67651.5|67699.4|67679.4|67662.3|67642.3|386
1682659200000|2023-04-28 05:20:00|67671.3|67651.3|67682.9|67662.9|67683.4|67663.4|67665.4|67645.4|312
1682659500000|2023-04-28 05:25:00|67683|67663|67677.3|67657.3|67684.5|67664.5|67671|67651|363
1682659800000|2023-04-28 05:30:00|67677.5|67657.5|67663.1|67643.1|67679.1|67659.1|67655.8|67635.8|418
1682660100000|2023-04-28 05:35:00|67663|67643|67652.6|67632.6|67667.3|67647.3|67652.6|67632.6|456
1682660400000|2023-04-28 05:40:00|67652.7|67632.7|67675|67655|67675.7|67655.7|67634.4|67614.4|475
1682660700000|2023-04-28 05:45:00|67674.9|67654.9|67692.7|67672.7|67695.4|67675.4|67674.9|67654.9|419
1682661000000|2023-04-28 05:50:00|67692.8|67672.8|67719.2|67699.2|67736.6|67716.6|67692.8|67672.8|487
1682661300000|2023-04-28 05:55:00|67719.4|67699.4|67695.9|67675.9|67733.3|67713.3|67695.7|67675.7|565
1682661600000|2023-04-28 06:00:00|67697.7|67677.7|67714.1|67694.1|67733.5|67715.3|67697.7|67677.7|678
1682661900000|2023-04-28 06:05:00|67714|67694|67695|67680|67722|67707|67694.3|67679.3|599
1682662200000|2023-04-28 06:10:00|67694.9|67679.9|67708.9|67688.9|67708.9|67692|67689.5|67674.5|457
1682662500000|2023-04-28 06:15:00|67709.1|67689.1|67709.4|67694.4|67727.7|67712.7|67704.5|67689.1|496
1682662800000|2023-04-28 06:20:00|67709.9|67694.9|67717.6|67702.6|67729.1|67714.1|67704.2|67689.2|596
1682663100000|2023-04-28 06:25:00|67717.4|67702.4|67702.6|67687.6|67719|67704|67700.7|67685.7|486
1682663400000|2023-04-28 06:30:00|67702.7|67687.7|67677|67657|67709.4|67694.4|67667|67647|619
1682663700000|2023-04-28 06:35:00|67676.3|67656.3|67687.4|67672.4|67691.3|67676.3|67673.4|67653.4|550
1682664000000|2023-04-28 06:40:00|67687.5|67672.5|67734.7|67714.7|67734.7|67714.7|67687.5|67669.8|676
1682664300000|2023-04-28 06:45:00|67717.9|67686.6|67598.9|67578.9|67717.9|67692|67589.6|67569.6|922
1682664600000|2023-04-28 06:50:00|67598.8|67578.8|67568.5|67548.5|67606.5|67586.5|67565.6|67545.6|606
1682664900000|2023-04-28 06:55:00|67568.6|67548.6|67619.3|67599.3|67621.6|67605.3|67550|67530|747
1682665200000|2023-04-28 07:00:00|67618.4|67598.4|67661.8|67646.8|67692|67672|67618.4|67598.4|828
1682665500000|2023-04-28 07:05:00|67661.4|67646.4|67718.6|67703.6|67724.7|67709.7|67654.1|67639.1|748
1682665800000|2023-04-28 07:10:00|67718.4|67703.4|67760.4|67745.4|67765.5|67750.5|67707.4|67692.4|613
1682666100000|2023-04-28 07:15:00|67760.3|67745.3|67779|67764|67807.6|67792.6|67757.8|67742.8|754
1682666400000|2023-04-28 07:20:00|67779.1|67764.1|67738.3|67723.3|67782.7|67767.7|67722.4|67702.4|660
1682666700000|2023-04-28 07:25:00|67738.2|67723.2|67734.4|67719.4|67756.9|67741.9|67731.2|67716.2|580
1682667000000|2023-04-28 07:30:00|67734.3|67719.3|67729.7|67714.7|67739.2|67724.2|67714.5|67699.5|624
1682667300000|2023-04-28 07:35:00|67729.6|67714.6|67753.8|67738.8|67775.4|67760.4|67729.6|67714.6|571
1682667600000|2023-04-28 07:40:00|67753.7|67738.7|67788|67773|67791.5|67776.5|67730.3|67715.3|623
1682667900000|2023-04-28 07:45:00|67787.9|67772.9|67776.7|67761.7|67794.4|67779.4|67744.6|67729.6|642
1682668200000|2023-04-28 07:50:00|67776.3|67761.3|67750.7|67730.7|67778.7|67763.7|67750.1|67730.1|545
1682668500000|2023-04-28 07:55:00|67750.4|67730.4|67719.8|67699.8|67759.7|67739.7|67719.3|67699.3|573
1682668800000|2023-04-28 08:00:00|67724.5|67704.5|67856.8|67836.8|67866.5|67849.5|67714.6|67694.6|901
1682669100000|2023-04-28 08:05:00|67854.2|67839.2|67833|67818|67884.2|67864.2|67831.1|67816.1|729
1682669400000|2023-04-28 08:10:00|67832.9|67817.9|67883|67868|67883|67868|67799.9|67784.9|675
1682669700000|2023-04-28 08:15:00|67885.6|67870.6|67868.6|67853.6|67891.8|67873.4|67863.3|67848.3|694
1682670000000|2023-04-28 08:20:00|67868.7|67853.7|67851|67836|67889.2|67871.6|67847|67829.8|633
1682670300000|2023-04-28 08:25:00|67850.7|67835.7|67896.7|67881.7|67902.3|67886.7|67847|67832|653
1682670600000|2023-04-28 08:30:00|67896.8|67881.8|67874.5|67859.5|67915.2|67900.2|67872.5|67857.5|663
1682670900000|2023-04-28 08:35:00|67874|67859|67853.7|67838.7|67885.7|67870.7|67844.7|67829.7|588
1682671200000|2023-04-28 08:40:00|67853.8|67838.8|67845.4|67830.4|67868.4|67853.4|67845.4|67830.4|620
1682671500000|2023-04-28 08:45:00|67845.5|67830.5|67854|67839|67860.1|67845.1|67840.7|67825.7|531
1682671800000|2023-04-28 08:50:00|67853.9|67838.9|67887.2|67872.2|67887.6|67872.6|67844.1|67829.1|533
1682672100000|2023-04-28 08:55:00|67887.4|67872.4|67828.8|67808.8|67891.4|67872.4|67828.8|67808.8|660
1682672400000|2023-04-28 09:00:00|67829.4|67809.4|67834.9|67819.9|67877.8|67858.7|67828|67808|648
1682672700000|2023-04-28 09:05:00|67835|67820|67871.7|67856.7|67872.4|67857.4|67831.3|67816.3|542
1682673000000|2023-04-28 09:10:00|67871.6|67856.6|67852.5|67832.5|67884.4|67869.4|67845.8|67825.8|549
1682673300000|2023-04-28 09:15:00|67853.7|67838.7|67825.7|67810.7|67859.3|67842.9|67825.7|67810.7|542
1682673600000|2023-04-28 09:20:00|67825.8|67810.8|67828.5|67813.5|67835.4|67820.4|67812|67792|549
1682673900000|2023-04-28 09:25:00|67828.2|67813.2|67842.8|67827.8|67846.5|67829.3|67825.9|67810.9|513
1682674200000|2023-04-28 09:30:00|67843.2|67828.2|67845.5|67830.5|67860.6|67845.6|67824.7|67809.7|518
1682674500000|2023-04-28 09:35:00|67845.4|67830.4|67831.2|67816.2|67845.8|67830.8|67825.9|67810.9|486
1682674800000|2023-04-28 09:40:00|67831.1|67816.1|67854.1|67839.1|67858.9|67843.9|67821.5|67806.5|482
1682675100000|2023-04-28 09:45:00|67854.3|67839.3|67850.3|67835.3|67865.6|67850.6|67841.9|67826.9|424
1682675400000|2023-04-28 09:50:00|67849.8|67834.8|67862.3|67847.3|67877.7|67862.7|67843.5|67828.5|432
1682675700000|2023-04-28 09:55:00|67862.2|67847.2|67846.6|67831.6|67864.5|67849.5|67834.8|67819.8|525
1682676000000|2023-04-28 10:00:00|67846.5|67831.5|67855.4|67840.4|67877|67857|67835.1|67820.1|615
1682676300000|2023-04-28 10:05:00|67853.2|67838.2|67861.4|67846.4|67879.5|67864.5|67851.7|67836.7|465
1682676600000|2023-04-28 10:10:00|67861.5|67846.5|67842|67827|67863.5|67848.5|67839.2|67824.2|524
1682676900000|2023-04-28 10:15:00|67842.2|67827.2|67839.1|67824.1|67845.6|67830.6|67826.6|67811.6|437
1682677200000|2023-04-28 10:20:00|67839|67824|67788.5|67773.5|67842.1|67827.1|67788.5|67773.5|504
1682677500000|2023-04-28 10:25:00|67788.2|67773.2|67809.8|67794.8|67811|67796|67784.4|67769.4|496
1682677800000|2023-04-28 10:30:00|67809.9|67794.9|67825.7|67810.7|67842.3|67827.3|67809|67794|497
1682678100000|2023-04-28 10:35:00|67825.9|67810.9|67843.5|67828.5|67844.2|67829.2|67825.9|67810.9|427
1682678400000|2023-04-28 10:40:00|67843.4|67828.4|67818.8|67803.8|67843.5|67828.5|67814.8|67799.8|410
1682678700000|2023-04-28 10:45:00|67819|67804|67830.9|67815.9|67841.5|67826.5|67818.4|67803.4|365
1682679000000|2023-04-28 10:50:00|67831|67816|67856|67841|67860.3|67845.3|67827.7|67812.7|412
1682679300000|2023-04-28 10:55:00|67857.3|67842.3|67872.1|67857.1|67881.4|67866.4|67855.3|67840.3|452
1682679600000|2023-04-28 11:00:00|67871.9|67856.9|67871.1|67856.1|67877.5|67862.5|67858.6|67843.6|517
1682679900000|2023-04-28 11:05:00|67871|67856|67876.8|67861.8|67879|67864|67864.7|67849.7|464
1682680200000|2023-04-28 11:10:00|67877.4|67862.4|67865.3|67850.3|67888.9|67873.9|67861.9|67846.9|407
1682680500000|2023-04-28 11:15:00|67865.4|67850.4|67871.5|67856.5|67871.5|67856.5|67844.7|67829.7|427
1682680800000|2023-04-28 11:20:00|67871.6|67856.6|67859.2|67844.2|67873.5|67858.5|67853.9|67838.9|390
1682681100000|2023-04-28 11:25:00|67859.1|67844.1|67847.5|67832.5|67864.1|67849.1|67847.1|67832.1|397
1682681400000|2023-04-28 11:30:00|67847.6|67832.6|67884.6|67869.6|67884.8|67869.8|67846.7|67831.7|462
1682681700000|2023-04-28 11:35:00|67884.7|67869.7|67886.6|67871.6|67888.4|67873.4|67871.1|67856.1|434
1682682000000|2023-04-28 11:40:00|67886.7|67871.7|67888.5|67873.5|67890.3|67875.3|67879.9|67864.9|383
1682682300000|2023-04-28 11:45:00|67888.2|67873.2|67873.9|67858.9|67889.8|67874.8|67871.5|67856.5|390
1682682600000|2023-04-28 11:50:00|67873.7|67858.7|67915.7|67900.7|67915.7|67900.7|67873.7|67858.7|505
1682682900000|2023-04-28 11:55:00|67915.8|67900.8|67937.4|67917.4|67944.4|67928.3|67912.2|67897.2|539
1682683200000|2023-04-28 12:00:00|67938.2|67918.2|67875.4|67860.4|67938.5|67921.4|67875.4|67860.4|630
1682683500000|2023-04-28 12:05:00|67875.5|67860.5|67892.5|67877.5|67902|67887|67871|67856|495
1682683800000|2023-04-28 12:10:00|67892.4|67877.4|67903.1|67888.1|67907.3|67892.3|67890.2|67875.2|547
1682684100000|2023-04-28 12:15:00|67903|67888|67934.7|67919.7|67948.3|67932.8|67902.3|67887.3|595
1682684400000|2023-04-28 12:20:00|67934.8|67919.8|67924.8|67909.8|67936.4|67921.4|67905.9|67890.9|630
1682684700000|2023-04-28 12:25:00|67924.6|67909.6|67919.4|67899.4|67925.2|67909.6|67898.4|67880.3|645
1682685000000|2023-04-28 12:30:00|67918.1|67898.1|67905|67885|67994|67974|67804.6|67784.6|1040
1682685300000|2023-04-28 12:35:00|67905.4|67885.4|67992.3|67972.3|68008.1|67988.1|67885.4|67870.4|964
1682685600000|2023-04-28 12:40:00|67993.4|67973.4|67952.8|67932.8|67994|67974.5|67929.9|67912.6|888
1682685900000|2023-04-28 12:45:00|67952|67932|67950|67935|67955.2|67940.2|67923|67908|795
1682686200000|2023-04-28 12:50:00|67947.7|67932.7|67896.6|67881.6|67948.2|67933.2|67886.7|67871.7|747
1682686500000|2023-04-28 12:55:00|67894.6|67879.6|67870.1|67855.1|67900|67885|67868.1|67853.1|732
1682686800000|2023-04-28 13:00:00|67869.3|67854.3|67803.1|67788.1|67881|67866|67771.1|67754.8|879
1682687100000|2023-04-28 13:05:00|67803.3|67788.3|67698.3|67683.3|67803.5|67788.5|67678.6|67659.6|884
1682687400000|2023-04-28 13:10:00|67698.9|67683.9|67690.8|67675.8|67741.9|67726.9|67682.2|67667.2|725
1682687700000|2023-04-28 13:15:00|67695|67680|67731.7|67716.7|67747.8|67732.8|67687.9|67672.9|695
1682688000000|2023-04-28 13:20:00|67732|67717|67751.3|67736.3|67762.8|67747.8|67723.1|67703.3|705
1682688300000|2023-04-28 13:25:00|67752.2|67737.2|67738.1|67723.1|67757.8|67742.8|67718.1|67703.1|722
1682688600000|2023-04-28 13:30:00|67739.3|67724.3|67749|67734|67755.6|67740.6|67707.5|67692.5|826
1682688900000|2023-04-28 13:35:00|67747.7|67732.7|67745.4|67730.4|67768.1|67753.1|67730.7|67712.9|684
1682689200000|2023-04-28 13:40:00|67745.5|67730.5|67800.6|67780.6|67809.4|67789.4|67736.7|67721.7|714
1682689500000|2023-04-28 13:45:00|67800.5|67780.5|67780.2|67765.2|67803.2|67783.2|67757.7|67737.7|774
1682689800000|2023-04-28 13:50:00|67780.4|67765.4|67786.5|67771.5|67807.8|67792.8|67776.3|67757.7|665
1682690100000|2023-04-28 13:55:00|67786.2|67771.2|67770.8|67749.6|67790.4|67774.8|67759.4|67739.4|624
1682690400000|2023-04-28 14:00:00|67764.9|67744.9|67756.5|67736.5|67829.4|67809.4|67754.8|67734.8|791
1682690700000|2023-04-28 14:05:00|67757.5|67737.5|67741.9|67726.9|67767.6|67752.6|67697.2|67677.2|783
1682691000000|2023-04-28 14:10:00|67742.6|67727.6|67713.1|67698.1|67756.5|67741.5|67703|67688|715
1682691300000|2023-04-28 14:15:00|67712.7|67697.7|67694.2|67679.2|67728.1|67713.1|67691.7|67676.7|740
1682691600000|2023-04-28 14:20:00|67694.1|67679.1|67688.2|67673.2|67707.2|67692.2|67674|67659|756
1682691900000|2023-04-28 14:25:00|67688.3|67673.3|67703.2|67688.2|67732.7|67717.7|67679.9|67664.9|732
1682692200000|2023-04-28 14:30:00|67704.4|67689.4|67696.5|67681.5|67708|67692.3|67681.5|67661.5|755
1682692500000|2023-04-28 14:35:00|67696.4|67681.4|67651.8|67636.8|67703.8|67688.8|67651.8|67632.4|759
1682692800000|2023-04-28 14:40:00|67652.3|67637.3|67609.5|67594.5|67671.1|67653|67606.3|67591.3|834
1682693100000|2023-04-28 14:45:00|67610|67595|67612.4|67597.4|67662.6|67642.6|67595.6|67575.6|827
1682693400000|2023-04-28 14:50:00|67612.5|67597.5|67555.5|67540.5|67633.6|67613.6|67548.8|67530.8|893
1682693700000|2023-04-28 14:55:00|67555.6|67540.6|67545.6|67530.6|67610.4|67593.7|67517.6|67502.6|1038
1682694000000|2023-04-28 15:00:00|67544.9|67529.9|67547.7|67532.7|67557.8|67542.8|67502.3|67483.9|950
1682694300000|2023-04-28 15:05:00|67548.2|67533.2|67564.8|67549.8|67575|67560|67537.2|67522.2|757
1682694600000|2023-04-28 15:10:00|67564.7|67549.7|67562.6|67547.6|67585.6|67570.6|67550.9|67535.9|706
1682694900000|2023-04-28 15:15:00|67564.1|67549.1|67575.3|67560.3|67578|67563|67546.3|67531.3|660
1682695200000|2023-04-28 15:20:00|67575.4|67560.4|67539.1|67524.1|67587.5|67571.8|67539.1|67524.1|697
1682695500000|2023-04-28 15:25:00|67539.2|67524.2|67545.3|67530.3|67545.3|67530.3|67495.9|67475.9|714
1682695800000|2023-04-28 15:30:00|67545.4|67530.4|67511.7|67496.7|67545.4|67530.4|67496.1|67481.1|685
1682696100000|2023-04-28 15:35:00|67511.6|67496.6|67510.5|67490.5|67519.3|67504.3|67500.3|67485.2|638
1682696400000|2023-04-28 15:40:00|67510.9|67490.9|67511.7|67496.7|67525.5|67510.5|67493.6|67473.6|694
1682696700000|2023-04-28 15:45:00|67511.5|67496.5|67543.5|67528.5|67547.6|67532.3|67507.3|67492.3|619
1682697000000|2023-04-28 15:50:00|67544|67529|67530.7|67515.7|67546.4|67531.4|67515|67500|593
1682697300000|2023-04-28 15:55:00|67530.8|67515.8|67526.7|67511.7|67535.7|67520.7|67501.1|67486.1|608
1682697600000|2023-04-28 16:00:00|67527.1|67512.1|67551.7|67531.7|67551.9|67531.9|67522.2|67502.2|669
1682697900000|2023-04-28 16:05:00|67551.2|67531.2|67552.1|67532.1|67561.8|67541.8|67536.4|67516.4|593
1682698200000|2023-04-28 16:10:00|67552|67532|67559.4|67539.4|67560.4|67540.4|67538.9|67518.9|571
1682698500000|2023-04-28 16:15:00|67559.5|67539.5|67543.7|67523.7|67573.3|67553.3|67535.9|67515.9|503
1682698800000|2023-04-28 16:20:00|67543.6|67523.6|67561.4|67541.4|67570.9|67550.9|67532.2|67512.2|577
1682699100000|2023-04-28 16:25:00|67561.6|67541.6|67569.2|67554.2|67578.5|67558.5|67558.8|67538.8|535
1682699400000|2023-04-28 16:30:00|67569.1|67554.1|67564.5|67544.5|67570|67555|67550.9|67532.3|466
1682699700000|2023-04-28 16:35:00|67564.4|67544.4|67559.3|67539.3|67587.7|67567.7|67553.9|67533.9|514
1682700000000|2023-04-28 16:40:00|67559.2|67539.2|67585.9|67565.9|67586.2|67570.3|67559.2|67539.2|487
1682700300000|2023-04-28 16:45:00|67583.4|67563.4|67595.6|67575.6|67600|67585|67572.8|67557.8|520
1682700600000|2023-04-28 16:50:00|67595.3|67575.3|67575.8|67555.8|67595.5|67575.5|67571.5|67551.5|447
1682700900000|2023-04-28 16:55:00|67578.8|67558.8|67587.7|67567.7|67593.8|67573.8|67567.4|67547.4|535
1682701200000|2023-04-28 17:00:00|67587.6|67567.6|67609|67589|67622.1|67602.1|67586.9|67566.9|575
1682701500000|2023-04-28 17:05:00|67608.9|67588.9|67615.5|67595.5|67622.3|67602.3|67606.7|67586.7|540
1682701800000|2023-04-28 17:10:00|67615.4|67595.4|67610.3|67590.3|67617.9|67597.9|67605.3|67585.3|408
1682702100000|2023-04-28 17:15:00|67610.4|67590.4|67599.2|67579.2|67618.1|67598.1|67596.8|67576.8|410
1682702400000|2023-04-28 17:20:00|67599.3|67579.3|67609.9|67589.9|67609.9|67589.9|67594.6|67574.6|409
1682702700000|2023-04-28 17:25:00|67610|67590|67611.2|67591.2|67611.4|67591.4|67599.8|67579.8|421
1682703000000|2023-04-28 17:30:00|67611.1|67591.1|67621.2|67601.2|67622.6|67602.6|67604.7|67584.7|419
1682703300000|2023-04-28 17:35:00|67621.3|67601.3|67621.2|67601.2|67643|67623|67616|67596|488
1682703600000|2023-04-28 17:40:00|67621.1|67601.1|67613|67593|67627.2|67607.2|67609.5|67589.5|473
1682703900000|2023-04-28 17:45:00|67612.9|67592.9|67624.8|67604.8|67626.1|67606.1|67607.7|67587.7|368
1682704200000|2023-04-28 17:50:00|67625|67605|67628.2|67608.2|67635.1|67615.1|67623.5|67603.5|443
1682704500000|2023-04-28 17:55:00|67628.1|67608.1|67629.3|67609.3|67640.7|67620.7|67615.2|67595.2|496
1682704800000|2023-04-28 18:00:00|67632.1|67612.1|67622.4|67602.4|67638.6|67621.1|67616.9|67596.9|499
1682705100000|2023-04-28 18:05:00|67622.3|67602.3|67628.7|67608.7|67640.1|67620.1|67619.8|67599.8|428
1682705400000|2023-04-28 18:10:00|67628.1|67608.1|67623.9|67603.9|67633.4|67613.4|67616.5|67596.5|366
1682705700000|2023-04-28 18:15:00|67624|67604|67628|67608|67632.8|67612.8|67616.2|67596.2|380
1682706000000|2023-04-28 18:20:00|67627.8|67607.8|67624.6|67604.6|67632.1|67612.1|67622.1|67602.1|295
1682706300000|2023-04-28 18:25:00|67624.7|67604.7|67639.1|67619.1|67641.5|67621.5|67624.1|67604.1|414
1682706600000|2023-04-28 18:30:00|67639.6|67619.6|67638.4|67618.4|67642|67622|67633.7|67613.7|261
1682706900000|2023-04-28 18:35:00|67638.5|67618.5|67662.5|67642.5|67662.5|67642.5|67634.1|67614.1|453
1682707200000|2023-04-28 18:40:00|67664.7|67644.7|67663.9|67643.9|67675.5|67655.5|67660.2|67640.2|406
1682707500000|2023-04-28 18:45:00|67665.3|67645.3|67672.2|67652.2|67672.5|67652.5|67664.2|67644.2|339
1682707800000|2023-04-28 18:50:00|67672.3|67652.3|67669.5|67649.5|67679.4|67659.4|67664.1|67644.1|384
1682708100000|2023-04-28 18:55:00|67670.1|67650.1|67670.2|67650.2|67682.3|67662.3|67664.9|67644.9|456
1682708400000|2023-04-28 19:00:00|67669|67649|67690|67670|67691|67671|67667|67647|504
1682708700000|2023-04-28 19:05:00|67689.2|67669.2|67690.4|67670.4|67698.9|67678.9|67682.8|67662.8|493
1682709000000|2023-04-28 19:10:00|67690.5|67670.5|67678.7|67658.7|67691.6|67671.6|67677.9|67657.9|377
1682709300000|2023-04-28 19:15:00|67679.6|67659.6|67661.7|67641.7|67679.8|67659.8|67657.4|67637.4|334
1682709600000|2023-04-28 19:20:00|67661.5|67641.5|67666.6|67646.6|67668.9|67648.9|67660.4|67640.4|322
1682709900000|2023-04-28 19:25:00|67666.5|67646.5|67647.2|67627.2|67666.8|67646.8|67647.2|67627.2|363
1682710200000|2023-04-28 19:30:00|67647.7|67627.7|67662.6|67642.6|67663.7|67643.7|67647.7|67627.7|342
1682710500000|2023-04-28 19:35:00|67662.7|67642.7|67665|67645|67667.6|67647.6|67655.6|67635.6|376
1682710800000|2023-04-28 19:40:00|67665.1|67645.1|67653.3|67633.3|67665.5|67645.5|67650|67630|338
1682711100000|2023-04-28 19:45:00|67653.9|67633.9|67647.8|67632.8|67660.6|67640.6|67647.5|67630.4|283
1682711400000|2023-04-28 19:50:00|67647.5|67632.5|67659|67639|67659|67639|67647.5|67627.7|427
1682711700000|2023-04-28 19:55:00|67659.3|67639.3|67656.7|67636.7|67664.5|67644.5|67646.9|67626.9|475
1682712000000|2023-04-28 20:00:00|67657.2|67637.2|67679|67659|67679.9|67659.9|67654.7|67637.2|587
1682712300000|2023-04-28 20:05:00|67678.3|67658.3|67662.8|67642.8|67679.1|67659.1|67659.1|67639.1|680
1682712600000|2023-04-28 20:10:00|67663.1|67643.1|67664|67644|67664.7|67644.7|67660.4|67640.4|800
1682712900000|2023-04-28 20:15:00|67664.1|67644.1|67686|67666|67688.5|67668.5|67663.3|67643.3|517
1682713200000|2023-04-28 20:20:00|67686.4|67666.4|67681.7|67661.7|67691.4|67671.4|67679.2|67659.2|404
1682713500000|2023-04-28 20:25:00|67681.5|67661.5|67657.5|67637.5|67686|67666|67652.5|67632.5|724
1682713800000|2023-04-28 20:30:00|67657.7|67637.7|67687|67667|67688.7|67668.7|67653|67633|797
1682714100000|2023-04-28 20:35:00|67687.2|67667.2|67683.2|67663.2|67687.2|67667.2|67675.3|67655.3|639
1682714400000|2023-04-28 20:40:00|67683.3|67663.3|67680.1|67660.1|67684.9|67664.9|67675.4|67655.4|599
1682714700000|2023-04-28 20:45:00|67680.4|67660.4|67667.7|67647.7|67680.7|67660.7|67665.2|67645.2|202
1682715000000|2023-04-28 20:50:00|67667.6|67647.6|67672.1|67652.1|67673.1|67653.1|67666.5|67646.5|214
1682715300000|2023-04-28 20:55:00|67672.2|67652.2|67666.4|67646.4|67672.9|67652.9|67665.1|67645.1|226
1682884800000|2023-04-30 20:00:00|67681.6|67651.6|67552.8|67522.8|67681.6|67651.6|67551.3|67521.3|33
1682885100000|2023-04-30 20:05:00|67555.8|67525.8|67546.2|67516.2|67555.8|67525.8|67546.2|67516.2|17
1682885400000|2023-04-30 20:10:00|67542.4|67512.4|67546.7|67516.7|67564.2|67519.1|67538.6|67480.4|10
1682885700000|2023-04-30 20:15:00|67542.1|67512.1|67542|67512|67550.6|67520.6|67542|67512|16
1682886000000|2023-04-30 20:20:00|67542.9|67512.9|67547.2|67517.2|67548.2|67518.2|67542.9|67512.9|13
1682886300000|2023-04-30 20:25:00|67547.1|67517.1|67559.7|67478.6|67559.7|67517.1|67544.5|67478.6|19
1682886600000|2023-04-30 20:30:00|67588.7|67474.7|67555.3|67525.3|67588.7|67525.5|67542.6|67474.7|6
1682886900000|2023-04-30 20:35:00|67555.2|67525.2|67542.6|67512.6|67555.2|67525.2|67542.6|67512.6|2
1682887200000|2023-04-30 20:40:00|67550.3|67520.3|67551.2|67521.2|67557.1|67527.1|67550.3|67520.3|8
1682887500000|2023-04-30 20:45:00|67551.4|67521.4|67602.9|67522.3|67705.2|67591.2|67551.4|67515.3|16
1682887800000|2023-04-30 20:50:00|67602.8|67551.2|67632.7|67549.5|67693.5|67579.5|67581.1|67522.1|33
1682888100000|2023-04-30 20:55:00|67634.2|67562.3|67634.4|67550.9|67644.9|67562.3|67630.3|67545.7|53
1682888400000|2023-04-30 21:00:00|67634.6|67551|67645.4|67564.8|67716.7|67614.8|67618.8|67551|53
1682888700000|2023-04-30 21:05:00|67646.2|67565.5|67652.5|67579.5|67652.5|67605|67625.7|67565.5|49
1682889000000|2023-04-30 21:10:00|67628.2|67598.2|67666.8|67590.2|67678|67599.1|67625.5|67580.1|44
1682889300000|2023-04-30 21:15:00|67667.4|67590.6|67645.1|67615.1|67678.6|67615.1|67645.1|67586.6|37
1682889600000|2023-04-30 21:20:00|67644.7|67614.7|67644.6|67614.6|67663.2|67615.6|67637.5|67589.8|12
1682889900000|2023-04-30 21:25:00|67645.6|67615.6|67640.3|67610.3|67646|67616|67640.3|67610.3|10
1682890200000|2023-04-30 21:30:00|67668.1|67595.3|67668.7|67597.1|67669.1|67616.3|67638.3|67594.1|70
1682890500000|2023-04-30 21:35:00|67646.3|67616.3|67650.7|67620.7|67652.2|67622.2|67643|67613|225
1682890800000|2023-04-30 21:40:00|67650.6|67620.6|67652.1|67622.1|67654.1|67624.1|67648.3|67618.3|43
1682891100000|2023-04-30 21:45:00|67668.7|67607.4|67651.4|67631.4|67669.3|67632.3|67643.1|67606.5|82
1682891400000|2023-04-30 21:50:00|67648.9|67628.9|67645.5|67625.5|67666.2|67629.5|67639.8|67601.6|60
1682891700000|2023-04-30 21:55:00|67645.4|67625.4|67643.4|67623.4|67666|67626.5|67642.3|67605.2|61
1682892000000|2023-04-30 22:00:00|67647.2|67617.2|67686.8|67656.8|67688.2|67658.2|67630|67591.2|297
1682892300000|2023-04-30 22:05:00|67687.1|67657.1|67671.9|67641.9|67690.7|67660.7|67671.2|67641.2|205
1682892600000|2023-04-30 22:10:00|67671.8|67641.8|67673.6|67643.6|67677.7|67647.7|67665.7|67635.7|235
1682892900000|2023-04-30 22:15:00|67672.9|67642.9|67673.2|67643.2|67681.6|67651.6|67661.7|67631.7|212
1682893200000|2023-04-30 22:20:00|67670.4|67640.4|67675.7|67645.7|67678.3|67648.3|67664.2|67634.2|199
1682893500000|2023-04-30 22:25:00|67676.2|67646.2|67685.3|67655.3|67691.2|67661.2|67675.8|67645.8|194
1682893800000|2023-04-30 22:30:00|67686.1|67656.1|67684.8|67654.8|67696.1|67666.1|67683.3|67653.3|172
1682894100000|2023-04-30 22:35:00|67685|67655|67707.6|67677.6|67709|67679|67685|67655|189
1682894400000|2023-04-30 22:40:00|67707.7|67677.7|67703|67673|67707.9|67677.9|67694.7|67664.7|153
1682894700000|2023-04-30 22:45:00|67702.9|67672.9|67701.4|67671.4|67708.1|67678.1|67698.4|67668.4|150
1682895000000|2023-04-30 22:50:00|67701.3|67671.3|67709.2|67679.2|67709.3|67679.3|67691.3|67661.3|158
1682895300000|2023-04-30 22:55:00|67709.3|67679.3|67705.8|67675.8|67709.3|67679.3|67699.5|67669.5|171
1682895600000|2023-04-30 23:00:00|67705.7|67675.7|67698|67668|67710.1|67680.1|67697|67667|302
1682895900000|2023-04-30 23:05:00|67698.4|67668.4|67701|67671|67706.4|67676.4|67697.3|67667.3|256
1682896200000|2023-04-30 23:10:00|67700.9|67670.9|67707.7|67677.7|67709.1|67679.1|67691.8|67661.8|251
1682896500000|2023-04-30 23:15:00|67708.1|67678.1|67704.8|67674.8|67709.1|67679.1|67698.8|67668.8|186
1682896800000|2023-04-30 23:20:00|67704.9|67674.9|67707.1|67677.1|67710.3|67680.3|67702.7|67672.7|246
1682897100000|2023-04-30 23:25:00|67707.3|67677.3|67699.4|67669.4|67708.8|67678.8|67697.3|67667.3|229
1682897400000|2023-04-30 23:30:00|67699.6|67669.6|67695.4|67665.4|67703.8|67673.8|67693.3|67663.3|179
1682897700000|2023-04-30 23:35:00|67695.5|67665.5|67705.9|67675.9|67709.2|67679.2|67695.3|67665.3|217
1682898000000|2023-04-30 23:40:00|67706|67676|67709|67679|67713.3|67683.3|67705.9|67675.9|215
1682898300000|2023-04-30 23:45:00|67709.5|67679.5|67710.6|67680.6|67711.9|67681.9|67707.3|67677.3|191
1682898600000|2023-04-30 23:50:00|67710.5|67680.5|67709.8|67679.8|67712.4|67682.4|67706|67676|202
1682898900000|2023-04-30 23:55:00|67710.8|67680.8|67709.9|67679.9|67712.1|67682.1|67704|67674|282
1682899200000|2023-05-01 00:00:00|67709.3|67679.3|67688.6|67658.6|67712.3|67682.3|67687.2|67657.2|517
1682899500000|2023-05-01 00:05:00|67687.9|67657.9|67698.1|67668.1|67711.5|67681.5|67685.7|67655.7|401
1682899800000|2023-05-01 00:10:00|67698.5|67668.5|67707.2|67677.2|67709.1|67679.1|67689.5|67659.5|523
1682900100000|2023-05-01 00:15:00|67707.3|67677.3|67724.8|67694.8|67733.8|67703.8|67705.2|67675.2|432
1682900400000|2023-05-01 00:20:00|67724.9|67694.9|67716.9|67686.9|67728.2|67698.2|67714.7|67684.7|477
1682900700000|2023-05-01 00:25:00|67716.5|67686.5|67731.6|67701.6|67733.9|67703.9|67716.5|67686.5|439
1682901000000|2023-05-01 00:30:00|67731.7|67701.7|67731.3|67701.3|67734.2|67704.2|67718.3|67688.3|332
1682901300000|2023-05-01 00:35:00|67731.4|67701.4|67729|67699|67734.5|67704.5|67721.4|67691.4|303
1682901600000|2023-05-01 00:40:00|67729.2|67699.2|67719|67689|67729.2|67699.2|67714.6|67684.6|299
1682901900000|2023-05-01 00:45:00|67718.8|67688.8|67712.6|67682.6|67725.4|67695.4|67707.5|67677.5|400
1682902200000|2023-05-01 00:50:00|67712.8|67682.8|67741.9|67711.9|67742.1|67712.1|67708.7|67678.7|462
1682902500000|2023-05-01 00:55:00|67740.9|67710.9|67738.8|67708.8|67744.9|67714.9|67736.4|67706.4|475
1682902800000|2023-05-01 01:00:00|67738.9|67708.9|67740.7|67710.7|67745.2|67715.2|67734.6|67704.6|444
1682903100000|2023-05-01 01:05:00|67740.8|67710.8|67753.7|67723.7|67756.8|67726.8|67739.4|67709.4|402
1682903400000|2023-05-01 01:10:00|67754|67724|67751|67721|67755.2|67725.2|67746.3|67716.3|303
1682903700000|2023-05-01 01:15:00|67750.8|67720.8|67749.6|67719.6|67752|67722|67744.4|67714.4|303
1682904000000|2023-05-01 01:20:00|67749.7|67719.7|67747.8|67717.8|67759.7|67729.7|67745.5|67715.5|363
1682904300000|2023-05-01 01:25:00|67747.7|67717.7|67737.7|67707.7|67750.3|67720.3|67736.5|67706.5|255
1682904600000|2023-05-01 01:30:00|67737.6|67707.6|67739|67709|67743.9|67713.9|67736.6|67706.6|326
1682904900000|2023-05-01 01:35:00|67738.9|67708.9|67731.6|67701.6|67739.2|67709.2|67724.5|67694.5|266
1682905200000|2023-05-01 01:40:00|67731.5|67701.5|67739.5|67709.5|67744|67714|67720.9|67690.9|359
1682905500000|2023-05-01 01:45:00|67739.4|67709.4|67756.2|67726.2|67758.5|67728.5|67735.1|67707.5|286
1682905800000|2023-05-01 01:50:00|67756.4|67726.4|67751.4|67721.4|67759.5|67729.5|67748.6|67718.6|342
1682906100000|2023-05-01 01:55:00|67751.3|67721.3|67747.8|67717.8|67751.3|67721.3|67743.5|67713.5|273
1682906400000|2023-05-01 02:00:00|67749|67719|67766|67736|67766.2|67736.2|67747.7|67717.7|317
1682906700000|2023-05-01 02:05:00|67765.9|67735.9|67764.1|67734.1|67766.2|67736.2|67752.9|67722.9|334
1682907000000|2023-05-01 02:10:00|67764.2|67734.2|67756.6|67726.6|67764.2|67734.2|67745.9|67715.9|373
1682907300000|2023-05-01 02:15:00|67756.7|67726.7|67760.9|67730.9|67764.9|67734.9|67753.5|67723.5|313
1682907600000|2023-05-01 02:20:00|67760.8|67730.8|67754.8|67724.8|67760.8|67730.8|67752.4|67722.4|276
1682907900000|2023-05-01 02:25:00|67754.7|67724.7|67750.5|67720.5|67755.5|67725.5|67748.6|67718.6|304
1682908200000|2023-05-01 02:30:00|67750.7|67720.7|67742.1|67712.1|67753.6|67723.6|67735.5|67705.5|281
1682908500000|2023-05-01 02:35:00|67742.5|67712.5|67732.2|67702.2|67742.5|67712.5|67729.3|67699.3|268
1682908800000|2023-05-01 02:40:00|67731.9|67701.9|67733.1|67703.1|67739.4|67709.4|67728.3|67698.3|290
1682909100000|2023-05-01 02:45:00|67733|67703|67730.9|67700.9|67733.9|67703.9|67720.6|67690.6|288
1682909400000|2023-05-01 02:50:00|67731|67701|67739.3|67709.3|67741.5|67711.5|67731|67701|203
1682909700000|2023-05-01 02:55:00|67739.2|67709.2|67720.5|67690.5|67739.2|67709.2|67720.4|67690.4|253
1682910000000|2023-05-01 03:00:00|67721.3|67691.3|67728.5|67698.5|67736.3|67706.3|67721.1|67691.1|318
1682910300000|2023-05-01 03:05:00|67728.4|67698.4|67717.3|67687.3|67728.5|67698.5|67705.5|67675.5|290
1682910600000|2023-05-01 03:10:00|67717.1|67687.1|67712.3|67682.3|67721.8|67691.8|67709.8|67679.8|303
1682910900000|2023-05-01 03:15:00|67712.5|67682.5|67710.2|67680.2|67715.1|67685.1|67708.6|67678.6|256
1682911200000|2023-05-01 03:20:00|67710.1|67680.1|67699.4|67669.4|67710.2|67680.2|67696.5|67666.5|278
1682911500000|2023-05-01 03:25:00|67699.3|67669.3|67700.3|67670.3|67703.2|67673.2|67696|67666|286
1682911800000|2023-05-01 03:30:00|67700.6|67670.6|67712.6|67682.6|67718.7|67688.7|67700.6|67670.6|290
1682912100000|2023-05-01 03:35:00|67712.4|67682.4|67708.1|67678.1|67715.7|67685.7|67706.6|67676.6|206
1682912400000|2023-05-01 03:40:00|67708|67678|67706|67686|67711.3|67687.2|67704.4|67675.7|281
1682912700000|2023-05-01 03:45:00|67705.9|67685.9|67691.1|67671.1|67709.2|67689.2|67689.9|67669.9|379
1682913000000|2023-05-01 03:50:00|67691.4|67671.4|67690.8|67670.8|67694.4|67674.4|67687.7|67667.7|284
1682913300000|2023-05-01 03:55:00|67691|67671|67678.3|67658.3|67691|67671|67678.2|67658.2|347
1682913600000|2023-05-01 04:00:00|67678.2|67658.2|67690.8|67670.8|67694.3|67674.3|67676.6|67656.6|290
1682913900000|2023-05-01 04:05:00|67690.7|67670.7|67694.3|67674.3|67694.6|67674.6|67688.2|67668.2|271
1682914200000|2023-05-01 04:10:00|67694.2|67674.2|67693.4|67673.4|67699.6|67679.6|67690.8|67670.8|313
1682914500000|2023-05-01 04:15:00|67693|67673|67699.2|67679.2|67703.6|67683.6|67691.8|67671.8|388
1682914800000|2023-05-01 04:20:00|67699.3|67679.3|67688.2|67668.2|67702.3|67682.3|67687.4|67667.4|269
1682915100000|2023-05-01 04:25:00|67688.1|67668.1|67681.8|67661.8|67693.9|67673.9|67681.5|67661.5|285
1682915400000|2023-05-01 04:30:00|67681.9|67661.9|67688.5|67668.5|67691.4|67671.4|67679.7|67661.4|261
1682915700000|2023-05-01 04:35:00|67688.6|67668.6|67707.8|67687.8|67709.1|67689.1|67688.4|67668.4|256
1682916000000|2023-05-01 04:40:00|67707.6|67687.6|67714.8|67694.8|67714.8|67694.8|67702|67682|288
1682916300000|2023-05-01 04:45:00|67714.7|67694.7|67717.5|67697.5|67719.5|67699.5|67712.7|67692.7|245
1682916600000|2023-05-01 04:50:00|67717.6|67697.6|67738.3|67718.3|67746|67726|67716.7|67696.7|312
1682916900000|2023-05-01 04:55:00|67738.5|67718.5|67728.6|67708.6|67741.9|67721.9|67727.2|67707.2|257
1682917200000|2023-05-01 05:00:00|67728.5|67708.5|67739.2|67719.2|67739.2|67719.2|67728.5|67708.5|323
1682917500000|2023-05-01 05:05:00|67738.9|67718.9|67744.7|67724.7|67745.6|67725.6|67735.6|67715.6|301
1682917800000|2023-05-01 05:10:00|67744.8|67724.8|67742.2|67722.2|67745.7|67725.7|67735.9|67715.9|334
1682918100000|2023-05-01 05:15:00|67742.4|67722.4|67734.6|67714.6|67745.8|67725.8|67734.1|67714.1|242
1682918400000|2023-05-01 05:20:00|67734.4|67714.4|67749.6|67729.6|67749.7|67729.7|67733.7|67713.7|346
1682918700000|2023-05-01 05:25:00|67749.5|67729.5|67751|67731|67754.3|67734.3|67743.5|67723.5|354
1682919000000|2023-05-01 05:30:00|67751.1|67731.1|67753.6|67733.6|67765.6|67745.6|67751.1|67731.1|361
1682919300000|2023-05-01 05:35:00|67753.5|67733.5|67735.4|67715.4|67753.5|67733.5|67734.8|67714.8|368
1682919600000|2023-05-01 05:40:00|67735.3|67715.3|67727.3|67707.3|67738.3|67718.3|67723.9|67703.9|363
1682919900000|2023-05-01 05:45:00|67727.4|67707.4|67723.3|67703.3|67727.4|67709.5|67716.6|67696.6|345
1682920200000|2023-05-01 05:50:00|67724.1|67704.1|67740.2|67720.2|67740.2|67720.2|67720.5|67700.5|323
1682920500000|2023-05-01 05:55:00|67740.4|67720.4|67735.7|67715.7|67745.3|67725.3|67731.5|67711.5|311
1682920800000|2023-05-01 06:00:00|67738.1|67718.1|67734.3|67714.3|67763|67748|67731.5|67713.9|420
1682921100000|2023-05-01 06:05:00|67734|67714|67752.7|67737.7|67754.8|67737.9|67729.8|67712.8|313
1682921400000|2023-05-01 06:10:00|67752.5|67737.5|67756.5|67736.5|67763.4|67748.4|67750.9|67733.8|384
1682921700000|2023-05-01 06:15:00|67756.7|67736.7|67780.2|67765.2|67783.1|67765.7|67755.6|67736.7|368
1682922000000|2023-05-01 06:20:00|67780.1|67765.1|67797.8|67782.8|67799.1|67783.1|67767.8|67752.8|400
1682922300000|2023-05-01 06:25:00|67797.7|67782.7|67788.6|67773.6|67799.9|67784.9|67786|67771|408
1682922600000|2023-05-01 06:30:00|67788.8|67773.8|67787.4|67767.4|67800|67785|67783.1|67767.2|393
1682922900000|2023-05-01 06:35:00|67787.3|67767.3|67795.5|67780.5|67795.5|67780.5|67774.9|67757.8|417
1682923200000|2023-05-01 06:40:00|67795.4|67780.4|67760.1|67745.1|67803.3|67785.6|67759.8|67742.8|506
1682923500000|2023-05-01 06:45:00|67759.1|67744.1|67741.9|67726.9|67760.4|67745.4|67737.3|67719.9|441
1682923800000|2023-05-01 06:50:00|67742|67727|67757.9|67742.9|67764.2|67749.2|67737.7|67722.7|388
1682924100000|2023-05-01 06:55:00|67757.8|67742.8|67786.8|67766.8|67794.2|67776.8|67734.3|67719.3|553
1682924400000|2023-05-01 07:00:00|67786.9|67766.9|67767|67752|67786.9|67769.2|67746|67729.5|627
1682924700000|2023-05-01 07:05:00|67767.1|67752.1|67774.2|67759.2|67775.2|67760.2|67761.4|67744.1|395
1682925000000|2023-05-01 07:10:00|67774.3|67759.3|67781.6|67766.6|67784.5|67769.5|67763.6|67745.6|415
1682925300000|2023-05-01 07:15:00|67781.7|67766.7|67750.3|67735.3|67790.8|67775.8|67744.5|67729.5|379
1682925600000|2023-05-01 07:20:00|67750.1|67735.1|67739.4|67724.4|67761|67743.9|67738.3|67723.3|492
1682925900000|2023-05-01 07:25:00|67739.5|67724.5|67756.1|67741.1|67780|67765|67739.5|67724.5|558
1682926200000|2023-05-01 07:30:00|67755.9|67740.9|67743.3|67728.3|67769.9|67753|67743.3|67728.3|574
1682926500000|2023-05-01 07:35:00|67743.2|67728.2|67772.6|67757.6|67774.1|67759.1|67741.6|67726.6|538
1682926800000|2023-05-01 07:40:00|67772.5|67757.5|67772.2|67752.2|67791.9|67776.9|67761.7|67746.7|510
1682927100000|2023-05-01 07:45:00|67772.4|67752.4|67762.3|67747.3|67774.5|67759|67758.7|67741|496
1682927400000|2023-05-01 07:50:00|67762.2|67747.2|67777.8|67762.8|67787.6|67772.6|67761.7|67746.7|466
1682927700000|2023-05-01 07:55:00|67778|67763|67751.2|67736.2|67778.1|67763.1|67751.2|67736.2|501
1682928000000|2023-05-01 08:00:00|67752.7|67737.7|67772.2|67757.2|67787.3|67772.3|67752.2|67737.2|580
1682928300000|2023-05-01 08:05:00|67772.1|67757.1|67775.2|67760.2|67777.2|67762.2|67753.8|67738.8|416
1682928600000|2023-05-01 08:10:00|67775.4|67760.4|67776.8|67761.8|67783.6|67768.6|67766.8|67751.8|414
1682928900000|2023-05-01 08:15:00|67776.9|67761.9|67785.9|67770.9|67800|67785|67776.7|67761.7|439
1682929200000|2023-05-01 08:20:00|67786.8|67771.8|67797.8|67782.8|67801.9|67785.8|67775.6|67760.6|477
1682929500000|2023-05-01 08:25:00|67795.9|67780.9|67807.1|67792.1|67820.8|67805.8|67795.1|67780.1|420
1682929800000|2023-05-01 08:30:00|67807.3|67792.3|67808.7|67793.7|67820.7|67805.7|67796|67778.5|462
1682930100000|2023-05-01 08:35:00|67805.9|67790.9|67804.3|67789.3|67814.8|67799.8|67801.4|67786.4|361
1682930400000|2023-05-01 08:40:00|67804.4|67789.4|67798|67783|67812.6|67797.6|67794.6|67778.3|384
1682930700000|2023-05-01 08:45:00|67798.2|67783.2|67792.5|67777.5|67810.6|67794|67788.9|67773.9|242
1682931000000|2023-05-01 08:50:00|67792.7|67777.7|67812.9|67797.9|67819.7|67804.7|67792.7|67777.7|355
1682931300000|2023-05-01 08:55:00|67813|67798|67821.1|67806.1|67825.4|67810|67801.8|67786.5|314
1682931600000|2023-05-01 09:00:00|67821.3|67806.3|67829.4|67809.4|67845.5|67825.7|67812.6|67797.6|452
1682931900000|2023-05-01 09:05:00|67829.3|67809.3|67804.3|67789.3|67829.4|67811.2|67804.2|67789.2|425
1682932200000|2023-05-01 09:10:00|67805.3|67790.3|67803.6|67788.6|67809.9|67794.9|67798.4|67783.4|335
1682932500000|2023-05-01 09:15:00|67803.5|67788.5|67786.8|67771.8|67808.7|67793.7|67786.8|67771.8|394
1682932800000|2023-05-01 09:20:00|67786.7|67771.7|67777.4|67762.4|67799.7|67784.7|67776.7|67761.7|365
1682933100000|2023-05-01 09:25:00|67777.5|67762.5|67768|67753|67783.2|67768.2|67764.7|67749.7|302
1682933400000|2023-05-01 09:30:00|67767.9|67752.9|67764.9|67749.9|67768.6|67753.6|67756.7|67741.7|253
1682933700000|2023-05-01 09:35:00|67765|67750|67766|67751|67777.3|67762.3|67763.4|67748.4|294
1682934000000|2023-05-01 09:40:00|67765.2|67750.2|67756.7|67741.7|67771.5|67756.5|67756.5|67741.5|300
1682934300000|2023-05-01 09:45:00|67756.5|67741.5|67745.1|67730.1|67757.1|67742.1|67742.9|67727.9|370
1682934600000|2023-05-01 09:50:00|67745|67730|67752.5|67737.5|67753.1|67738.1|67743.2|67728.2|354
1682934900000|2023-05-01 09:55:00|67752.6|67737.6|67750.1|67735.1|67758.6|67743.6|67748.7|67733.7|313
1682935200000|2023-05-01 10:00:00|67750.2|67735.2|67742.2|67727.2|67755.4|67740.4|67733.9|67718.9|438
1682935500000|2023-05-01 10:05:00|67743.4|67728.4|67751.1|67736.1|67752.9|67737.9|67729.2|67714.2|425
1682935800000|2023-05-01 10:10:00|67751|67736|67756|67741|67757.6|67742.6|67743.8|67728.8|371
1682936100000|2023-05-01 10:15:00|67756.3|67741.3|67757.8|67742.8|67758.9|67743.9|67751.2|67736.2|375
1682936400000|2023-05-01 10:20:00|67757.9|67742.9|67766.5|67751.5|67771.5|67756.5|67753.3|67738.3|304
1682936700000|2023-05-01 10:25:00|67766.4|67751.4|67756.3|67741.3|67767|67752|67755.6|67740.6|385
1682937000000|2023-05-01 10:30:00|67756.2|67741.2|67758.2|67743.2|67765.6|67750.6|67755.6|67740.6|321
1682937300000|2023-05-01 10:35:00|67755.9|67740.9|67747.3|67732.3|67758.6|67743.6|67746|67731|289
1682937600000|2023-05-01 10:40:00|67747.4|67732.4|67730.8|67715.8|67758.8|67743.8|67730.8|67715.8|262
1682937900000|2023-05-01 10:45:00|67731|67716|67737.7|67722.7|67739.9|67724.9|67727.6|67712.6|369
1682938200000|2023-05-01 10:50:00|67737.6|67722.6|67731.1|67716.1|67740.3|67725.3|67727.1|67712.1|274
1682938500000|2023-05-01 10:55:00|67731.2|67716.2|67715.7|67700.7|67731.5|67716.5|67711.8|67696.8|310
1682938800000|2023-05-01 11:00:00|67715.6|67700.6|67721.6|67706.6|67723.7|67708.7|67709.4|67694.4|342
1682939100000|2023-05-01 11:05:00|67721.8|67706.8|67720.5|67705.5|67724.7|67709.7|67709.4|67694.4|343
1682939400000|2023-05-01 11:10:00|67720.3|67705.3|67726.9|67711.9|67728.7|67713.7|67713.9|67698.9|372
1682939700000|2023-05-01 11:15:00|67727|67712|67717.5|67702.5|67731.2|67716.2|67710.1|67695.1|350
1682940000000|2023-05-01 11:20:00|67717.9|67702.9|67700.1|67685.1|67719.5|67704.5|67698.8|67683.8|424
1682940300000|2023-05-01 11:25:00|67700|67685|67702.1|67687.1|67711.4|67696.4|67698.6|67683.6|395
1682940600000|2023-05-01 11:30:00|67702|67687|67702|67687|67708.8|67693.8|67697.6|67682.6|407
1682940900000|2023-05-01 11:35:00|67702.1|67687.1|67694.3|67679.3|67714.4|67699.4|67684.6|67669.6|505
1682941200000|2023-05-01 11:40:00|67694.2|67679.2|67705.3|67690.3|67705.7|67690.7|67693.9|67678.9|400
1682941500000|2023-05-01 11:45:00|67705.2|67690.2|67709.3|67694.3|67709.6|67694.6|67683.8|67668.8|487
1682941800000|2023-05-01 11:50:00|67709.2|67694.2|67709.1|67694.1|67718.5|67703.5|67705.3|67690.3|431
1682942100000|2023-05-01 11:55:00|67709|67694|67688.2|67673.2|67712.7|67697.7|67686.6|67671.6|470
1682942400000|2023-05-01 12:00:00|67688.3|67673.3|67699.9|67684.9|67707.7|67692.7|67687.3|67672.3|523
1682942700000|2023-05-01 12:05:00|67700.1|67685.1|67709.4|67694.4|67712.1|67697.1|67698.7|67683.7|461
1682943000000|2023-05-01 12:10:00|67709.5|67694.5|67696|67681|67722.4|67707.4|67695.8|67680.8|652
1682943300000|2023-05-01 12:15:00|67695.9|67680.9|67680.8|67665.8|67696.7|67681.7|67674.5|67659.5|638
1682943600000|2023-05-01 12:20:00|67678.9|67663.9|67648.9|67633.9|67688.6|67673.6|67646.2|67631.2|666
1682943900000|2023-05-01 12:25:00|67648.8|67633.8|67665.3|67650.3|67669.8|67654.8|67645.1|67630.1|600
1682944200000|2023-05-01 12:30:00|67665.5|67650.5|67661|67646|67687.1|67672.1|67661|67644.2|614
1682944500000|2023-05-01 12:35:00|67659|67644|67614.2|67599.2|67663.1|67646.5|67606.7|67586.7|674
1682944800000|2023-05-01 12:40:00|67615|67600|67584.1|67569.1|67618.5|67603.5|67581.2|67563.7|642
1682945100000|2023-05-01 12:45:00|67584.5|67569.5|67599.1|67579.1|67615.5|67595.5|67583.3|67568.3|607
1682945400000|2023-05-01 12:50:00|67599.2|67579.2|67589.9|67569.9|67608.7|67588.7|67587.6|67567.6|589
1682945700000|2023-05-01 12:55:00|67590.4|67570.4|67567.6|67547.6|67599.3|67579.3|67562.6|67542.6|621
1682946000000|2023-05-01 13:00:00|67567.5|67547.5|67577|67557|67579.8|67559.8|67550.4|67530.4|683
1682946300000|2023-05-01 13:05:00|67579.3|67559.3|67596.7|67581.7|67601.8|67586.8|67571.2|67551.2|643
1682946600000|2023-05-01 13:10:00|67596.8|67581.8|67602.7|67587.7|67605.1|67590.1|67592.5|67577.5|572
1682946900000|2023-05-01 13:15:00|67602.9|67587.9|67597.7|67582.7|67603.2|67588.2|67590.8|67575.8|531
1682947200000|2023-05-01 13:20:00|67598.2|67583.2|67634.1|67619.1|67634.1|67619.1|67589.8|67572.2|628
1682947500000|2023-05-01 13:25:00|67634|67619|67613.6|67598.6|67637.7|67622.7|67606.5|67591.5|540
1682947800000|2023-05-01 13:30:00|67612.3|67597.3|67621.6|67606.6|67630.7|67615.7|67606.6|67589.3|697
1682948100000|2023-05-01 13:35:00|67621.7|67606.7|67605.1|67590.1|67625.1|67610.1|67604.1|67589.1|643
1682948400000|2023-05-01 13:40:00|67605.2|67590.2|67622.7|67602.7|67631.8|67611.9|67605|67588.9|606
1682948700000|2023-05-01 13:45:00|67622.9|67602.9|67630.7|67615.7|67638|67621|67614.3|67597.1|649
1682949000000|2023-05-01 13:50:00|67630.8|67615.8|67633.9|67618.9|67639.5|67624.5|67597.5|67582.2|662
1682949300000|2023-05-01 13:55:00|67634.3|67619.3|67657.1|67637.1|67657.9|67637.9|67627.2|67607.2|656
1682949600000|2023-05-01 14:00:00|67655.4|67630.6|67752.6|67732.6|67767.7|67749.8|67655.4|67630.6|1009
1682949900000|2023-05-01 14:05:00|67754.5|67734.5|67757.9|67737.9|67791.7|67773.5|67752.7|67733.8|955
1682950200000|2023-05-01 14:10:00|67757.3|67737.3|67793.3|67773.3|67798.5|67778.5|67753.5|67735.9|791
1682950500000|2023-05-01 14:15:00|67794.5|67774.5|67789.6|67769.6|67799.8|67780.1|67780.5|67762.8|763
1682950800000|2023-05-01 14:20:00|67789.7|67769.7|67820.2|67805.2|67838.6|67823.6|67786.7|67767.9|718
1682951100000|2023-05-01 14:25:00|67820.3|67805.3|67857.4|67842.4|67871.5|67851.5|67814.1|67799.1|751
1682951400000|2023-05-01 14:30:00|67855.5|67840.5|67854.8|67834.8|67877.2|67859.7|67845.7|67829|756
1682951700000|2023-05-01 14:35:00|67854.9|67834.9|67827.9|67812.9|67856.9|67840.5|67818.2|67801.3|750
1682952000000|2023-05-01 14:40:00|67827.4|67812.4|67890.4|67875.4|67902.9|67887.9|67822.8|67805.7|752
1682952300000|2023-05-01 14:45:00|67890.3|67875.3|67868.1|67853.1|67907|67892|67868|67848.8|739
1682952600000|2023-05-01 14:50:00|67867.8|67852.8|67878.9|67863.9|67899.7|67884.7|67855.6|67840.6|701
1682952900000|2023-05-01 14:55:00|67878.8|67863.8|67884.9|67869.9|67902.8|67887.8|67877.8|67861.8|681
1682953200000|2023-05-01 15:00:00|67887.4|67872.4|67924.8|67909.8|67938|67922.6|67882.3|67867.2|751
1682953500000|2023-05-01 15:05:00|67924.6|67909.6|67933.3|67918.3|67951.6|67936.6|67917.5|67902.5|690
1682953800000|2023-05-01 15:10:00|67933.2|67918.2|67947.4|67932.4|67956.8|67941.8|67923.9|67908.9|722
1682954100000|2023-05-01 15:15:00|67947.7|67932.7|67931.5|67916.5|67956.1|67941.1|67927.4|67911.3|669
1682954400000|2023-05-01 15:20:00|67931.4|67916.4|67952.2|67937.2|67962.9|67947.9|67918.7|67903.7|638
1682954700000|2023-05-01 15:25:00|67952.1|67937.1|67961.8|67946.8|67967.5|67952.5|67946|67931|613
1682955000000|2023-05-01 15:30:00|67961.7|67946.7|67960.7|67940.7|67971.6|67954.2|67946.5|67930|639
1682955300000|2023-05-01 15:35:00|67959.8|67939.8|67959.5|67944.5|67964.3|67949.3|67949.8|67934.8|603
1682955600000|2023-05-01 15:40:00|67959.2|67944.2|67963.3|67948.3|67977.5|67962.5|67959|67944|625
1682955900000|2023-05-01 15:45:00|67964.4|67949.4|67953.6|67938.6|67966.4|67951.4|67942.7|67927.7|589
1682956200000|2023-05-01 15:50:00|67954|67939|67967.3|67952.3|67967.7|67952.7|67946|67931|583
1682956500000|2023-05-01 15:55:00|67967.4|67952.4|67957.5|67942.5|67971.7|67956.7|67956|67941|549
1682956800000|2023-05-01 16:00:00|67957.6|67942.6|67957.7|67942.7|67967.6|67952.6|67950.2|67935.2|531
1682957100000|2023-05-01 16:05:00|67957.6|67942.6|67974.2|67959.2|67983.7|67968.7|67956.5|67941.5|476
1682957400000|2023-05-01 16:10:00|67974.1|67959.1|67985.3|67970.3|67988.1|67973.1|67972.9|67957.9|413
1682957700000|2023-05-01 16:15:00|67985.4|67970.4|67978.1|67963.1|67988.2|67973.2|67972.4|67957.4|531
1682958000000|2023-05-01 16:20:00|67978|67963|67982.1|67967.1|67983.8|67968.8|67972.5|67957.5|473
1682958300000|2023-05-01 16:25:00|67982.2|67967.2|67977.2|67962.2|67988.5|67973.5|67972.3|67957.3|389
1682958600000|2023-05-01 16:30:00|67977.1|67962.1|67969.8|67954.8|67986|67970.6|67964|67949|543
1682958900000|2023-05-01 16:35:00|67969.7|67954.7|67959.2|67944.2|67976.1|67961.1|67959.1|67944.1|436
1682959200000|2023-05-01 16:40:00|67959.7|67944.7|67965.4|67950.4|67970.4|67955|67944.3|67929.3|494
1682959500000|2023-05-01 16:45:00|67966.6|67951.6|67954.5|67939.5|67968.4|67953.4|67954.4|67939.4|459
1682959800000|2023-05-01 16:50:00|67955.8|67940.8|67955.4|67940.4|67963.3|67948.3|67949.2|67934.2|415
1682960100000|2023-05-01 16:55:00|67955.5|67940.5|67968.2|67953.2|67973.8|67958.8|67949.3|67934.3|473
1682960400000|2023-05-01 17:00:00|67968.3|67953.3|67960.6|67945.6|67970.8|67955.8|67955.7|67940.7|464
1682960700000|2023-05-01 17:05:00|67960.7|67945.7|67971.5|67956.5|67975.5|67960.5|67956.1|67941.1|342
1682961000000|2023-05-01 17:10:00|67971.4|67956.4|67956.3|67941.3|67974.5|67959.5|67955.3|67940.3|417
1682961300000|2023-05-01 17:15:00|67956.2|67941.2|67946|67931|67957.2|67942.2|67944.4|67929.4|432
1682961600000|2023-05-01 17:20:00|67944.1|67929.1|67946.9|67931.9|67956.6|67941.6|67942.9|67927.9|438
1682961900000|2023-05-01 17:25:00|67946.8|67931.8|67946.5|67931.5|67954.9|67939.9|67943.1|67928.1|405
1682962200000|2023-05-01 17:30:00|67946.6|67931.6|67967.9|67952.9|67981.2|67966.2|67946.6|67931.6|423
1682962500000|2023-05-01 17:35:00|67967.7|67952.7|67967.1|67952.1|67974.3|67959.3|67962.2|67947.2|381
1682962800000|2023-05-01 17:40:00|67967.3|67952.3|67968.4|67953.4|67974.7|67959.7|67943.3|67928.3|463
1682963100000|2023-05-01 17:45:00|67968.5|67953.5|67950.3|67935.3|67971.8|67955.2|67947.1|67932.1|377
1682963400000|2023-05-01 17:50:00|67950.4|67935.4|67943.2|67928.2|67951.7|67935.5|67939.3|67924.3|420
1682963700000|2023-05-01 17:55:00|67943.4|67928.4|67939.9|67924.9|67945.7|67930.7|67939.9|67924.9|258
1682964000000|2023-05-01 18:00:00|67939.8|67924.8|67941.2|67921.2|67950.4|67933.6|67932.3|67915.2|449
1682964300000|2023-05-01 18:05:00|67941.3|67921.3|67931.7|67911.7|67962.6|67943.5|67926|67908.3|435
1682964600000|2023-05-01 18:10:00|67931.6|67911.6|67936.1|67921.1|67937.7|67922.7|67919.6|67902.1|372
1682964900000|2023-05-01 18:15:00|67936.2|67921.2|67924.3|67909.3|67938.9|67921.5|67923.6|67907.5|401
1682965200000|2023-05-01 18:20:00|67924.1|67909.1|67918.4|67903.4|67927.5|67912.5|67917.2|67902.2|445
1682965500000|2023-05-01 18:25:00|67918.9|67903.9|67926.8|67911.8|67930.6|67915.6|67918.3|67903.3|357
1682965800000|2023-05-01 18:30:00|67926.9|67911.9|67930.7|67915.7|67934.1|67919.1|67923.8|67908.8|342
1682966100000|2023-05-01 18:35:00|67930.6|67915.6|67939.9|67924.9|67952.4|67937.4|67930.6|67915.6|411
1682966400000|2023-05-01 18:40:00|67939.8|67924.8|67955.9|67940.9|67959.1|67944.1|67939.7|67924.7|424
1682966700000|2023-05-01 18:45:00|67955.7|67940.7|67948.9|67933.9|67960.4|67944|67947.5|67932.5|379
1682967000000|2023-05-01 18:50:00|67948.6|67933.6|67933.7|67918.7|67948.6|67933.6|67932.7|67917.7|432
1682967300000|2023-05-01 18:55:00|67933.6|67918.6|67955.7|67940.7|67958|67943|67930.6|67915.6|612
1682967600000|2023-05-01 19:00:00|67954.4|67939.4|67968.6|67953.6|67969.3|67954.3|67951.9|67936.9|558
1682967900000|2023-05-01 19:05:00|67968.7|67953.7|67964.4|67949.4|67968.7|67953.7|67952.4|67937.4|504
1682968200000|2023-05-01 19:10:00|67964.1|67949.1|67962.3|67947.3|67968.5|67953.5|67958.3|67943.3|416
1682968500000|2023-05-01 19:15:00|67962.4|67947.4|67961.7|67946.7|67968.5|67953.5|67961.6|67946.6|373
1682968800000|2023-05-01 19:20:00|67959.3|67944.3|67956.4|67941.4|67962.4|67947.4|67948.8|67933.8|440
1682969100000|2023-05-01 19:25:00|67955.8|67940.8|67968|67953|67972.2|67957.2|67955.7|67940.7|462
1682969400000|2023-05-01 19:30:00|67967.9|67952.9|67958.8|67943.8|67968.3|67953.3|67957.5|67942.4|443
1682969700000|2023-05-01 19:35:00|67958.6|67943.6|67965.5|67950.5|67974.8|67959.8|67958.5|67943.5|538
1682970000000|2023-05-01 19:40:00|67965.8|67950.8|67979.1|67964.1|67979.1|67964.1|67954.8|67939.8|562
1682970300000|2023-05-01 19:45:00|67979|67964|67964.3|67949.3|67979|67964|67962.8|67947.8|464
1682970600000|2023-05-01 19:50:00|67964.5|67949.5|67946.3|67931.3|67964.8|67949.8|67942.3|67927.3|335
1682970900000|2023-05-01 19:55:00|67946.4|67931.4|67937.1|67922.1|67953.8|67938.8|67933.1|67916.4|558
1682971200000|2023-05-01 20:00:00|67937.3|67922.3|67933.9|67913.9|67947.9|67927.9|67925.3|67905.3|662
1682971500000|2023-05-01 20:05:00|67934.1|67914.1|67931.7|67911.7|67938.9|67918.9|67928.1|67908.1|567
1682971800000|2023-05-01 20:10:00|67931.6|67911.6|67930.6|67910.6|67933.9|67913.9|67927|67907|503
1682972100000|2023-05-01 20:15:00|67930.7|67910.7|67933.4|67913.4|67934.7|67914.7|67925.7|67905.7|292
1682972400000|2023-05-01 20:20:00|67933.5|67913.5|67932.8|67912.8|67935.3|67915.3|67924.4|67904.4|519
1682972700000|2023-05-01 20:25:00|67932.6|67912.6|67923.5|67903.5|67932.6|67912.6|67920.9|67900.9|229
1682973000000|2023-05-01 20:30:00|67923.6|67903.6|67925.7|67905.7|67928.2|67908.2|67920.1|67900.1|564
1682973300000|2023-05-01 20:35:00|67925.8|67905.8|67915.8|67895.8|67928.5|67908.5|67914.6|67894.6|674
1682973600000|2023-05-01 20:40:00|67915.9|67895.9|67915.5|67895.5|67916.8|67896.8|67914.3|67894.3|551
1682973900000|2023-05-01 20:45:00|67915.2|67895.2|67917.2|67897.2|67917.8|67897.8|67913.4|67893.4|332
1682974200000|2023-05-01 20:50:00|67917.3|67897.3|67915.7|67895.7|67918.2|67898.2|67914.9|67894.9|156
1682974500000|2023-05-01 20:55:00|67915.8|67895.8|67961.4|67862.4|67963|67896.2|67910.7|67862.2|299
1682974800000|2023-05-01 21:00:00|67958.9|67859.9|67975.3|67876.3|67975.3|67876.3|67954|67855|30
1682975100000|2023-05-01 21:05:00|67969.6|67870.6|67965.6|67866.6|67979|67880|67960.9|67862.4|78
1682975400000|2023-05-01 21:10:00|67964.5|67865.5|67942.2|67879|67965.1|67879.3|67940.9|67865.3|71
1682975700000|2023-05-01 21:15:00|67942.1|67879.2|67957.9|67887.2|67968.8|67888.4|67941.9|67864.6|129
1682976000000|2023-05-01 21:20:00|67962.4|67883.4|67957.4|67884.5|67962.4|67888.6|67956.4|67883.4|70
1682976300000|2023-05-01 21:25:00|67958.1|67883.9|67929.8|67893.9|67960.3|67897|67929.8|67883.9|95
1682976600000|2023-05-01 21:30:00|67929.9|67893.7|67931.4|67892.8|67934.3|67896.5|67928|67891.2|79
1682976900000|2023-05-01 21:35:00|67931.2|67892.5|67949.4|67892.7|67954.9|67893.2|67928.1|67886.7|111
1682977200000|2023-05-01 21:40:00|67949|67892.6|67947.2|67891.2|67949|67893.8|67940.8|67886.3|85
1682977500000|2023-05-01 21:45:00|67943.2|67890.9|67942.8|67892.3|67944.4|67893.3|67935.9|67886.5|221
1682977800000|2023-05-01 21:50:00|67942.9|67892.4|67941.9|67891.9|67943.4|67892.4|67934.9|67886.5|96
1682978100000|2023-05-01 21:55:00|67942|67892|67928.8|67865.7|67947.8|67892|67911.9|67858.2|229
1682978400000|2023-05-01 22:00:00|67944.5|67866.4|67913.9|67893.9|67945.1|67900.3|67911.3|67866.4|265
1682978700000|2023-05-01 22:05:00|67914|67894|67914.9|67894.9|67915.9|67895.9|67913.6|67893.6|103
1682979000000|2023-05-01 22:10:00|67915|67895|67918.2|67898.2|67920.1|67900.1|67914|67894|192
1682979300000|2023-05-01 22:15:00|67918.1|67898.1|67921.4|67901.4|67923.9|67903.9|67917.7|67897.7|173
1682979600000|2023-05-01 22:20:00|67921.3|67901.3|67920.7|67900.7|67924.8|67904.8|67920.1|67900.1|126
1682979900000|2023-05-01 22:25:00|67920.3|67900.3|67921|67901|67921.3|67901.3|67920.1|67900.1|113
1682980200000|2023-05-01 22:30:00|67921.1|67901.1|67916.8|67896.8|67921.1|67901.1|67914.2|67894.2|190
1682980500000|2023-05-01 22:35:00|67916.7|67896.7|67918.3|67898.3|67918.7|67898.7|67914.2|67894.2|144
1682980800000|2023-05-01 22:40:00|67918.1|67898.1|67918.1|67898.1|67918.5|67898.5|67917.4|67897.4|115
1682981100000|2023-05-01 22:45:00|67918.2|67898.2|67921|67901|67921.6|67901.6|67916.5|67896.5|131
1682981400000|2023-05-01 22:50:00|67920.9|67900.9|67924.3|67904.3|67924.5|67904.5|67919.6|67899.6|106
1682981700000|2023-05-01 22:55:00|67924.4|67904.4|67924.2|67904.2|67927.9|67907.9|67922.2|67902.2|128
1682982000000|2023-05-01 23:00:00|67924.1|67904.1|67925|67905|67928.1|67908.1|67922.2|67902.2|201
1682982300000|2023-05-01 23:05:00|67924.9|67904.9|67933.3|67913.3|67934.1|67914.1|67924.7|67904.7|199
1682982600000|2023-05-01 23:10:00|67933.4|67913.4|67940|67920|67941.9|67921.9|67932.9|67912.9|216
1682982900000|2023-05-01 23:15:00|67940.1|67920.1|67949.1|67929.1|67949.2|67929.2|67940|67920|242
1682983200000|2023-05-01 23:20:00|67949|67929|67951.4|67931.4|67952.3|67932.3|67949|67929|171
1682983500000|2023-05-01 23:25:00|67951.3|67931.3|67936.4|67916.4|67953.8|67933.8|67936.4|67916.4|265
1682983800000|2023-05-01 23:30:00|67936.5|67916.5|67939.5|67919.5|67939.5|67919.5|67935.5|67915.5|335
1682984100000|2023-05-01 23:35:00|67939.6|67919.6|67947.4|67927.4|67948.4|67928.4|67938.8|67918.8|409
1682984400000|2023-05-01 23:40:00|67947.5|67927.5|67949.6|67929.6|67952.6|67932.6|67945.7|67925.7|225
1682984700000|2023-05-01 23:45:00|67949.7|67929.7|67954.2|67934.2|67955.6|67935.6|67948.7|67928.7|401
1682985000000|2023-05-01 23:50:00|67954.7|67934.7|67966.2|67946.2|67966.4|67946.4|67953.1|67933.1|297
1682985300000|2023-05-01 23:55:00|67966.1|67946.1|67959.2|67939.2|67967.4|67947.4|67959.2|67939.2|247
1682985600000|2023-05-02 00:00:00|67959.5|67939.5|67933.1|67913.1|67960.7|67943.1|67930.5|67910.5|502
1682985900000|2023-05-02 00:05:00|67932.2|67912.2|67902.6|67887.6|67932.4|67912.4|67900.7|67885.7|394
1682986200000|2023-05-02 00:10:00|67902.7|67887.7|67899.9|67884.9|67905.8|67887.9|67894.2|67876.8|380
1682986500000|2023-05-02 00:15:00|67900.1|67885.1|67909.1|67889.1|67918|67898|67900|67882.8|375
1682986800000|2023-05-02 00:20:00|67909|67889|67917.3|67897.3|67922.2|67902.2|67906.6|67886.6|440
1682987100000|2023-05-02 00:25:00|67917.5|67897.5|67908.2|67888.2|67923.6|67906|67905.3|67887.5|433
1682987400000|2023-05-02 00:30:00|67907|67892|67909.6|67889.6|67915.5|67895.5|67900|67880|348
1682987700000|2023-05-02 00:35:00|67909.3|67889.3|67900.8|67880.8|67912.9|67896.3|67897.5|67877.5|381
1682988000000|2023-05-02 00:40:00|67900.7|67880.7|67910.1|67890.1|67915.2|67897.9|67897.8|67877.8|319
1682988300000|2023-05-02 00:45:00|67908.6|67888.6|67914.2|67894.2|67917.1|67901|67900.1|67883|363
1682988600000|2023-05-02 00:50:00|67914.4|67894.4|67902.8|67882.8|67918.4|67898.4|67896.7|67876.7|418
1682988900000|2023-05-02 00:55:00|67901.4|67881.4|67892.5|67872.5|67904.5|67885|67891.4|67871.4|365
1682989200000|2023-05-02 01:00:00|67892.9|67872.9|67865.3|67845.3|67895|67875|67865.2|67845.2|428
1682989500000|2023-05-02 01:05:00|67865.4|67845.4|67869.4|67849.4|67876.5|67856.5|67851.2|67833.2|381
1682989800000|2023-05-02 01:10:00|67871.1|67851.1|67843|67823|67871.1|67855.8|67841|67821.6|413
1682990100000|2023-05-02 01:15:00|67842.8|67822.8|67840.9|67820.9|67850.8|67830.8|67835.6|67818.1|440
1682990400000|2023-05-02 01:20:00|67840.8|67820.8|67812.4|67792.4|67844.3|67824.3|67801.5|67781.5|469
1682990700000|2023-05-02 01:25:00|67812.3|67792.3|67807.7|67787.7|67812.7|67792.7|67798.4|67778.4|434
1682991000000|2023-05-02 01:30:00|67807.8|67787.8|67818.7|67798.7|67819.6|67799.6|67801|67781.7|427
1682991300000|2023-05-02 01:35:00|67818.6|67798.6|67815.1|67795.1|67825.6|67805.6|67805.8|67785.8|476
1682991600000|2023-05-02 01:40:00|67815.3|67795.3|67821.2|67806.2|67824.8|67807.3|67800.6|67781.3|483
1682991900000|2023-05-02 01:45:00|67821.3|67806.3|67841|67821|67846.2|67827.2|67819.6|67801|439
1682992200000|2023-05-02 01:50:00|67841.3|67821.3|67847|67827|67850.1|67830.1|67831.4|67812.8|442
1682992500000|2023-05-02 01:55:00|67846.9|67826.9|67841.2|67821.2|67850.4|67830.4|67834.3|67814.3|335
1682992800000|2023-05-02 02:00:00|67841.3|67821.3|67838.6|67818.6|67842.1|67825.8|67827.9|67807.9|409
1682993100000|2023-05-02 02:05:00|67838.5|67818.5|67837.5|67822.5|67840.2|67823.6|67832.5|67816.7|253
1682993400000|2023-05-02 02:10:00|67837.4|67822.4|67828.4|67808.4|67840.4|67825.2|67826.7|67806.7|400
1682993700000|2023-05-02 02:15:00|67827.3|67807.3|67843.3|67823.3|67845.7|67825.7|67818.1|67803.1|335
1682994000000|2023-05-02 02:20:00|67843.2|67823.2|67833.3|67813.3|67848.1|67830.8|67827.5|67809.5|275
1682994300000|2023-05-02 02:25:00|67833.1|67813.1|67836.1|67816.1|67837.8|67820.2|67827.5|67810.2|323
1682994600000|2023-05-02 02:30:00|67835.8|67815.8|67837.8|67817.8|67845.5|67825.5|67832.7|67812.7|292
1682994900000|2023-05-02 02:35:00|67838.1|67818.1|67838.6|67818.6|67842.7|67822.7|67834.7|67814.7|241
1682995200000|2023-05-02 02:40:00|67838.4|67818.4|67846.9|67826.9|67851.9|67831.9|67833.8|67813.8|236
1682995500000|2023-05-02 02:45:00|67847.1|67827.1|67838.5|67818.5|67848.1|67828.1|67837.9|67817.9|226
1682995800000|2023-05-02 02:50:00|67838.4|67818.4|67833.9|67813.9|67840.9|67820.9|67833.4|67813.4|273
1682996100000|2023-05-02 02:55:00|67834|67814|67836.4|67816.4|67837.1|67820.2|67830.4|67811.8|333
1682996400000|2023-05-02 03:00:00|67836.6|67816.6|67841.9|67826.9|67842.8|67827|67836.6|67816.6|214
1682996700000|2023-05-02 03:05:00|67842|67827|67840.1|67820.1|67842.9|67827.3|67832.8|67817.2|274
1682997000000|2023-05-02 03:10:00|67839.9|67819.9|67840|67820|67842.5|67827.5|67834.6|67815.7|226
1682997300000|2023-05-02 03:15:00|67840.1|67820.1|67838.7|67818.7|67844.6|67827.6|67836.1|67818.4|267
1682997600000|2023-05-02 03:20:00|67838.5|67818.5|67839.3|67824.3|67848.1|67830.4|67838.5|67818.5|287
1682997900000|2023-05-02 03:25:00|67839.4|67824.4|67848|67828|67854.6|67834.6|67838.9|67823.2|272
1682998200000|2023-05-02 03:30:00|67847.9|67827.9|67856|67836|67857.1|67837.1|67844.2|67824.2|265
1682998500000|2023-05-02 03:35:00|67855.9|67835.9|67854.5|67834.5|67857.9|67837.9|67853.9|67833.9|256
1682998800000|2023-05-02 03:40:00|67854.6|67834.6|67849.8|67829.8|67854.9|67837.4|67845.4|67825.4|247
1682999100000|2023-05-02 03:45:00|67849.7|67829.7|67860.2|67840.2|67864.8|67844.8|67849.7|67829.7|245
1682999400000|2023-05-02 03:50:00|67860.3|67840.3|67861.1|67846.1|67861.1|67846.1|67852.4|67832.4|287
1682999700000|2023-05-02 03:55:00|67861.2|67846.2|67862.7|67842.7|67866.6|67847.5|67859.6|67839.6|339
1683000000000|2023-05-02 04:00:00|67862.8|67842.8|67861.4|67841.4|67866.4|67849|67856.3|67838.7|299
1683000300000|2023-05-02 04:05:00|67861.6|67841.6|67857|67837|67862.2|67842.2|67849.4|67831.9|294
1683000600000|2023-05-02 04:10:00|67857.2|67837.2|67856.5|67841.5|67857.8|67842.3|67848.5|67830.9|303
1683000900000|2023-05-02 04:15:00|67856.4|67841.4|67863.3|67843.3|67867.7|67849.7|67847.4|67829.3|291
1683001200000|2023-05-02 04:20:00|67863.2|67843.2|67862.5|67842.5|67864.4|67844.4|67854.7|67837.5|325
1683001500000|2023-05-02 04:25:00|67862.6|67842.6|67873.9|67853.9|67876.7|67856.7|67862.6|67842.6|257
1683001800000|2023-05-02 04:30:00|67874|67854|67878.9|67858.9|67891.7|67871.7|67836.4|67816.4|844
1683002100000|2023-05-02 04:35:00|67877.9|67857.9|67890.7|67870.7|67894|67874|67872.3|67852.7|613
1683002400000|2023-05-02 04:40:00|67890.8|67870.8|67869.6|67854.6|67892.7|67874.6|67867.1|67850.8|507
1683002700000|2023-05-02 04:45:00|67869.9|67854.9|67867.3|67847.3|67872.2|67854.9|67855.3|67837|457
1683003000000|2023-05-02 04:50:00|67867.2|67847.2|67855.8|67835.8|67874.2|67856.4|67855.8|67835.8|363
1683003300000|2023-05-02 04:55:00|67855.7|67835.7|67860.2|67840.2|67861.3|67843.7|67840.7|67823.1|419
1683003600000|2023-05-02 05:00:00|67860.5|67840.5|67856.3|67836.3|67865.8|67848.7|67847.5|67827.5|587
1683003900000|2023-05-02 05:05:00|67856.4|67836.4|67841.7|67821.7|67862.8|67842.8|67841.1|67821.1|479
1683004200000|2023-05-02 05:10:00|67841.6|67821.6|67841.6|67821.6|67849.7|67832.2|67837.8|67817.8|461
1683004500000|2023-05-02 05:15:00|67841.5|67821.5|67832.6|67817.6|67847.3|67827.3|67832.1|67815.3|418
1683004800000|2023-05-02 05:20:00|67832.5|67817.5|67834.2|67819.2|67835.5|67820.5|67823.3|67806.7|450
1683005100000|2023-05-02 05:25:00|67834.1|67819.1|67818.4|67803.4|67837.8|67820.3|67816.5|67796.5|448
1683005400000|2023-05-02 05:30:00|67818.7|67803.7|67820.5|67805.5|67828.3|67813.3|67814|67796.3|445
1683005700000|2023-05-02 05:35:00|67820.7|67805.7|67838.1|67823.1|67838.1|67823.1|67807.2|67789.6|503
1683006000000|2023-05-02 05:40:00|67838|67823|67838.1|67823.1|67841.6|67826.6|67826.9|67811.9|363
1683006300000|2023-05-02 05:45:00|67837.8|67822.8|67844.4|67829.4|67847.4|67832.4|67831.8|67816.8|483
1683006600000|2023-05-02 05:50:00|67844.9|67829.9|67852.8|67837.8|67857.3|67841.1|67843.3|67828.3|452
1683006900000|2023-05-02 05:55:00|67852.6|67837.6|67870.7|67850.7|67871.6|67851.6|67851.7|67834.6|482
1683007200000|2023-05-02 06:00:00|67872.9|67852.9|67851.6|67836.6|67873|67855.5|67848.9|67833.9|613
1683007500000|2023-05-02 06:05:00|67852.2|67837.2|67827.1|67812.1|67857.4|67842.4|67818.7|67803.7|559
1683007800000|2023-05-02 06:10:00|67827|67812|67845.6|67830.6|67846|67831|67817.5|67802.5|539
1683008100000|2023-05-02 06:15:00|67845.4|67830.4|67845.2|67830.2|67848.8|67833.8|67826.2|67811.2|550
1683008400000|2023-05-02 06:20:00|67845.1|67830.1|67819.4|67804.4|67845.1|67830.1|67818.2|67801.8|510
1683008700000|2023-05-02 06:25:00|67819.3|67804.3|67829.8|67814.8|67834.2|67819.2|67815|67800|521
1683009000000|2023-05-02 06:30:00|67829.9|67814.9|67838.8|67823.8|67848.4|67833.4|67823.3|67808.3|466
1683009300000|2023-05-02 06:35:00|67838.9|67823.9|67850.6|67835.6|67852|67837|67827.7|67812.7|477
1683009600000|2023-05-02 06:40:00|67851.1|67836.1|67842|67827|67854.5|67839.5|67839.2|67824.2|518
1683009900000|2023-05-02 06:45:00|67842.1|67827.1|67852.9|67837.9|67857.4|67842.4|67840.8|67825.8|415
1683010200000|2023-05-02 06:50:00|67852.5|67837.5|67844.7|67829.7|67856.9|67841.9|67844.4|67829.4|597
1683010500000|2023-05-02 06:55:00|67844.8|67829.8|67817.6|67802.6|67845.9|67830.9|67798.1|67783.1|630
1683010800000|2023-05-02 07:00:00|67815.8|67800.8|67778.5|67763.5|67827|67812|67753.9|67738.9|695
1683011100000|2023-05-02 07:05:00|67778.2|67763.2|67778.8|67763.8|67780.3|67765.3|67763.1|67748.1|706
1683011400000|2023-05-02 07:10:00|67779.5|67764.5|67770.3|67755.3|67786.5|67771.5|67762.9|67747.9|714
1683011700000|2023-05-02 07:15:00|67769.7|67754.7|67732.4|67717.4|67770.1|67755.1|67722.3|67707.3|708
1683012000000|2023-05-02 07:20:00|67732.3|67717.3|67752.3|67737.3|67774.6|67759.6|67725.5|67710.5|635
1683012300000|2023-05-02 07:25:00|67752.9|67737.9|67784.7|67769.7|67784.8|67769.8|67741.6|67726.6|519
1683012600000|2023-05-02 07:30:00|67785|67770|67790.3|67775.3|67799.9|67784.9|67762.3|67747.3|625
1683012900000|2023-05-02 07:35:00|67790.6|67775.6|67774.6|67759.6|67794.2|67779.2|67764.6|67749.6|638
1683013200000|2023-05-02 07:40:00|67774.7|67759.7|67757.2|67737.2|67774.7|67759.7|67735.7|67720.7|575
1683013500000|2023-05-02 07:45:00|67757|67737|67818|67798|67818.1|67798.6|67747.2|67732.2|724
1683013800000|2023-05-02 07:50:00|67818.3|67798.3|67834.9|67814.9|67837.9|67822.9|67806.6|67791.6|624
1683014100000|2023-05-02 07:55:00|67834|67814|67855.8|67835.8|67873.2|67858.2|67829.8|67813.3|602
1683014400000|2023-05-02 08:00:00|67855.7|67835.7|67930.3|67915.3|67962.9|67945.4|67850.2|67830.2|921
1683014700000|2023-05-02 08:05:00|67932.3|67917.3|67981.2|67966.2|67981.2|67966.2|67926.6|67911.6|829
1683015000000|2023-05-02 08:10:00|67985.3|67970.3|67982.1|67967.1|68012.7|67997.7|67960.8|67945.8|744
1683015300000|2023-05-02 08:15:00|67981.5|67966.5|67950.7|67935.7|67989.1|67974.1|67937.2|67922.2|684
1683015600000|2023-05-02 08:20:00|67950.6|67935.6|67930.5|67915.5|67954.7|67939.7|67923.1|67908.1|577
1683015900000|2023-05-02 08:25:00|67930.4|67915.4|67946|67931|67946.1|67931.1|67909.9|67894.9|561
1683016200000|2023-05-02 08:30:00|67944.3|67929.3|67934.1|67919.1|67950.3|67935.3|67931.7|67916.7|574
1683016500000|2023-05-02 08:35:00|67932.1|67917.1|67947.2|67932.2|67969.3|67954.3|67931.6|67916.6|562
1683016800000|2023-05-02 08:40:00|67947|67932|67920.4|67905.4|67967.5|67952.5|67920.4|67905.4|516
1683017100000|2023-05-02 08:45:00|67922.4|67907.4|67870|67855|67923.4|67908.4|67858.7|67843.7|653
1683017400000|2023-05-02 08:50:00|67870.1|67855.1|67904.6|67889.6|67905.6|67890.6|67858.4|67843.4|604
1683017700000|2023-05-02 08:55:00|67904.8|67889.8|67939.3|67919.3|67939.3|67923.1|67897.1|67882.1|475
1683018000000|2023-05-02 09:00:00|67939.6|67919.6|67907.7|67892.7|67951.1|67931.1|67876.5|67861.5|696
1683018300000|2023-05-02 09:05:00|67907.9|67892.9|67927.3|67912.3|67938.6|67923.6|67901.1|67886.1|536
1683018600000|2023-05-02 09:10:00|67927.2|67912.2|67951.3|67936.3|67952.5|67937.5|67911.3|67896.3|449
1683018900000|2023-05-02 09:15:00|67952.3|67937.3|67953.8|67938.8|67958.8|67943.8|67939.3|67924.3|492
1683019200000|2023-05-02 09:20:00|67953.7|67938.7|68023.5|68008.5|68035.1|68020.1|67945.4|67930.4|649
1683019500000|2023-05-02 09:25:00|68021.2|68006.2|68045.2|68030.2|68051.7|68036.7|68007.6|67992.6|601
1683019800000|2023-05-02 09:30:00|68043.9|68028.9|68033.1|68018.1|68063.9|68048.9|68027.8|68012.8|574
1683020100000|2023-05-02 09:35:00|68033|68018|68024.7|68009.7|68034.9|68019.9|68009.9|67994.9|524
1683020400000|2023-05-02 09:40:00|68024.5|68009.5|68025.3|68010.3|68031.9|68016.9|68011.4|67996.4|514
1683020700000|2023-05-02 09:45:00|68025.4|68010.4|68030.5|68015.5|68032.7|68017.7|68011.4|67996.4|439
1683021000000|2023-05-02 09:50:00|68030.3|68015.3|68030|68015|68042.2|68027.2|68026.6|68011.6|425
1683021300000|2023-05-02 09:55:00|68031.7|68016.7|68058|68043|68080.6|68065.6|68031.7|68016.7|594
1683021600000|2023-05-02 10:00:00|68058.3|68043.3|68068.2|68053.2|68086.3|68071.3|68057.1|68042.1|628
1683021900000|2023-05-02 10:05:00|68068.6|68053.6|68058.5|68043.5|68080.2|68065.2|68055.4|68040.4|419
1683022200000|2023-05-02 10:10:00|68058.6|68043.6|68020.6|68005.6|68059.1|68044.1|68014.9|67999.9|527
1683022500000|2023-05-02 10:15:00|68021.3|68006.3|68053.5|68038.5|68062|68047|68013.7|67998.7|502
1683022800000|2023-05-02 10:20:00|68053.4|68038.4|68070.7|68055.7|68077.3|68062.3|68053.4|68038.4|466
1683023100000|2023-05-02 10:25:00|68069.4|68054.4|68049.8|68034.8|68074.1|68059.1|68046.6|68031.6|453
1683023400000|2023-05-02 10:30:00|68049.7|68034.7|68071.8|68056.8|68079.5|68064.5|68049.6|68034.6|466
1683023700000|2023-05-02 10:35:00|68071.6|68056.6|68068.3|68053.3|68083.3|68068.3|68051.7|68036.7|516
1683024000000|2023-05-02 10:40:00|68068.1|68053.1|68046.5|68031.5|68080.4|68065.4|68045.3|68030.3|487
1683024300000|2023-05-02 10:45:00|68046.4|68031.4|68040.3|68025.3|68049.7|68034.7|68021.1|68006.1|518
1683024600000|2023-05-02 10:50:00|68040.4|68025.4|68027.4|68012.4|68043.6|68028.6|68019.5|68004.5|428
1683024900000|2023-05-02 10:55:00|68027.5|68012.5|68037.4|68022.4|68041.1|68026.1|68026.6|68011.6|518
1683025200000|2023-05-02 11:00:00|68037.5|68022.5|68009.9|67994.9|68037.7|68022.7|68008.7|67993.7|487
1683025500000|2023-05-02 11:05:00|68009.8|67994.8|67969|67954|68009.8|67994.8|67964.5|67949.5|541
1683025800000|2023-05-02 11:10:00|67968.6|67953.6|67934.9|67919.9|67979.2|67964.2|67929.5|67914.5|480
1683026100000|2023-05-02 11:15:00|67934.7|67919.7|67941.1|67926.1|67948.7|67933.7|67929.5|67914.5|516
1683026400000|2023-05-02 11:20:00|67940.9|67925.9|67926|67911|67943.6|67928.6|67922.3|67907.3|505
1683026700000|2023-05-02 11:25:00|67925.8|67910.8|67946|67931|67955|67940|67916.1|67901.1|522
1683027000000|2023-05-02 11:30:00|67946.1|67931.1|67975.1|67960.1|67978.7|67963.7|67946.1|67931.1|517
1683027300000|2023-05-02 11:35:00|67975.2|67960.2|67964.9|67949.9|67975.2|67960.2|67961.3|67946.3|378
1683027600000|2023-05-02 11:40:00|67965|67950|67965.1|67950.1|67965.6|67950.6|67948.1|67933.1|427
1683027900000|2023-05-02 11:45:00|67965.2|67950.2|67977.8|67962.8|67981.2|67966.2|67959.5|67944.5|444
1683028200000|2023-05-02 11:50:00|67977.7|67962.7|67976.8|67961.8|67983|67968|67962.5|67947.5|419
1683028500000|2023-05-02 11:55:00|67976.9|67961.9|67967.6|67952.6|67983.7|67968.7|67956.1|67941.1|514
1683028800000|2023-05-02 12:00:00|67967.5|67952.5|67973.5|67958.5|68000.5|67985.5|67964.4|67949.4|594
1683029100000|2023-05-02 12:05:00|67973.7|67958.7|67990.1|67975.1|67995.2|67980.2|67969.9|67954.9|498
1683029400000|2023-05-02 12:10:00|67990.5|67975.5|68006.9|67991.9|68007.2|67992.2|67987.6|67972.6|467
1683029700000|2023-05-02 12:15:00|68007|67992|67998.2|67983.2|68010.7|67995.7|67994.2|67979.2|469
1683030000000|2023-05-02 12:20:00|67996.7|67981.7|67982|67967|67996.7|67981.7|67966.1|67951.1|501
1683030300000|2023-05-02 12:25:00|67984.1|67969.1|67985.4|67970.4|67987.1|67972.1|67976.4|67961.4|488
1683030600000|2023-05-02 12:30:00|67985.3|67970.3|67972|67957|67992.9|67977.9|67958.3|67943.3|548
1683030900000|2023-05-02 12:35:00|67972.7|67957.7|68001.1|67986.1|68001.5|67986.5|67970.4|67955.4|495
1683031200000|2023-05-02 12:40:00|68001.2|67986.2|67960.9|67945.9|68015.6|68000.6|67959.3|67944.3|580
1683031500000|2023-05-02 12:45:00|67960.8|67945.8|67979.6|67964.6|67987.8|67972.8|67951.2|67936.2|487
1683031800000|2023-05-02 12:50:00|67979.8|67964.8|68011.6|67996.6|68011.6|67996.6|67961.7|67946.7|560
1683032100000|2023-05-02 12:55:00|68011.4|67996.4|68046.3|68031.3|68052.1|68037.1|67990.5|67975.5|597
1683032400000|2023-05-02 13:00:00|68046.4|68031.4|68051.1|68036.1|68056.5|68041.5|68029.4|68014.4|599
1683032700000|2023-05-02 13:05:00|68051.2|68036.2|68059.6|68044.6|68077|68062|68040.8|68025.8|629
1683033000000|2023-05-02 13:10:00|68059.5|68044.5|68084|68069|68084.9|68069.9|68056.6|68041.6|601
1683033300000|2023-05-02 13:15:00|68084.1|68069.1|68060.9|68045.9|68085.1|68070.1|68057.3|68042.3|597
1683033600000|2023-05-02 13:20:00|68060.7|68045.7|68059.2|68044.2|68066.4|68051.4|68050|68035|536
1683033900000|2023-05-02 13:25:00|68059.1|68044.1|68049.2|68034.2|68065.3|68050.3|68047.1|68032.1|543
1683034200000|2023-05-02 13:30:00|68049.3|68034.3|68054.4|68039.4|68062.9|68047.9|68044.1|68029.1|652
1683034500000|2023-05-02 13:35:00|68054.7|68039.7|68041.9|68026.9|68071.4|68056.4|68041.8|68026.8|648
1683034800000|2023-05-02 13:40:00|68042|68027|68033.5|68018.5|68054.3|68039.3|68029.6|68014.6|650
1683035100000|2023-05-02 13:45:00|68033.8|68018.8|68036.6|68021.6|68040.7|68025.7|68019.3|68004.3|643
1683035400000|2023-05-02 13:50:00|68036.4|68021.4|68050|68035|68053.7|68038.7|68022.6|68007.6|658
1683035700000|2023-05-02 13:55:00|68050.1|68035.1|68115.4|68095.4|68124.6|68109.6|68046|68031|763
1683036000000|2023-05-02 14:00:00|68115.3|68095.3|67997.5|67982.5|68119.4|68098.8|67943.3|67928.3|1064
1683036300000|2023-05-02 14:05:00|67996.8|67981.8|68011.5|67996.5|68013|67998|67955.3|67940.3|909
1683036600000|2023-05-02 14:10:00|68010.7|67995.7|68005.6|67990.6|68041.2|68026.2|67996.5|67981.5|875
1683036900000|2023-05-02 14:15:00|68006.3|67991.3|68024.9|68009.9|68063.1|68048.1|68001.1|67986.1|816
1683037200000|2023-05-02 14:20:00|68024.7|68009.7|68025|68010|68031.5|68016.5|67997|67982|830
1683037500000|2023-05-02 14:25:00|68024.9|68009.9|68022.2|68007.2|68032.7|68017.7|68004.7|67989.7|832
1683037800000|2023-05-02 14:30:00|68020|68005|67890.3|67875.3|68020.7|68005.7|67883.4|67868.4|856
1683038100000|2023-05-02 14:35:00|67890.2|67875.2|67833.1|67818.1|67899.9|67884.9|67827.5|67812.5|929
1683038400000|2023-05-02 14:40:00|67833.8|67818.8|67816.5|67801.5|67839.2|67824.2|67807.5|67792.5|828
1683038700000|2023-05-02 14:45:00|67816|67801|67858.6|67843.6|67861.2|67846.2|67813.1|67798.1|825
1683039000000|2023-05-02 14:50:00|67858.8|67843.8|67901.1|67886.1|67906.9|67891.9|67852.6|67837.6|859
1683039300000|2023-05-02 14:55:00|67900.6|67885.6|67901.5|67886.5|67932.6|67917.6|67900.2|67885.2|788
1683039600000|2023-05-02 15:00:00|67900.7|67885.7|67860.3|67845.3|67909.6|67894.6|67847.4|67832.4|827
1683039900000|2023-05-02 15:05:00|67862.1|67847.1|67862.5|67847.5|67873.9|67858.9|67845.7|67830.7|778
1683040200000|2023-05-02 15:10:00|67863.8|67848.8|67848.2|67833.2|67874.7|67859.7|67837.1|67822.1|685
1683040500000|2023-05-02 15:15:00|67847.2|67832.2|67859.5|67844.5|67862.9|67847.9|67822.5|67807.5|657
1683040800000|2023-05-02 15:20:00|67859.6|67844.6|67868.8|67853.8|67870.9|67855.9|67846.9|67831.9|759
1683041100000|2023-05-02 15:25:00|67868.7|67853.7|67871.8|67856.8|67886.5|67871.5|67840.1|67825.1|756
1683041400000|2023-05-02 15:30:00|67871.7|67856.7|67868.4|67853.4|67883.5|67868.5|67860.6|67845.6|707
1683041700000|2023-05-02 15:35:00|67868.2|67853.2|67847|67832|67872.5|67857.5|67847|67832|644
1683042000000|2023-05-02 15:40:00|67846.2|67831.2|67833.9|67818.9|67859|67844|67827.3|67812.3|654
1683042300000|2023-05-02 15:45:00|67834.2|67819.2|67833|67818|67855.7|67840.7|67824.3|67809.3|674
1683042600000|2023-05-02 15:50:00|67833.1|67818.1|67794.5|67779.5|67833.4|67818.4|67780.9|67765.9|712
1683042900000|2023-05-02 15:55:00|67794.3|67779.3|67789.6|67774.6|67801.7|67786.7|67780.5|67765.5|666
1683043200000|2023-05-02 16:00:00|67789.7|67774.7|67766|67751|67796.4|67781.4|67762.1|67747.1|634
1683043500000|2023-05-02 16:05:00|67765.9|67750.9|67773.3|67758.3|67782.8|67767.8|67763.1|67748.1|588
1683043800000|2023-05-02 16:10:00|67773.4|67758.4|67788.7|67773.7|67789.8|67774.8|67754.4|67739.4|528
1683044100000|2023-05-02 16:15:00|67789.2|67774.2|67784.7|67769.7|67798.5|67783.5|67780.6|67765.6|568
1683044400000|2023-05-02 16:20:00|67784.6|67769.6|67769|67754|67787.2|67772.2|67764.4|67749.4|541
1683044700000|2023-05-02 16:25:00|67768.9|67753.9|67789|67774|67794.6|67779.6|67768.4|67753.4|469
1683045000000|2023-05-02 16:30:00|67789.1|67774.1|67806.9|67791.9|67808.1|67793.1|67787.3|67772.3|481
1683045300000|2023-05-02 16:35:00|67807.5|67792.5|67798.5|67783.5|67808.6|67793.6|67789.5|67774.5|440
1683045600000|2023-05-02 16:40:00|67798.6|67783.6|67779.3|67764.3|67798.6|67783.6|67772.4|67757.4|361
1683045900000|2023-05-02 16:45:00|67779.4|67764.4|67764.5|67749.5|67779.5|67764.5|67753.6|67738.6|499
1683046200000|2023-05-02 16:50:00|67764.4|67749.4|67772.7|67757.7|67773.1|67758.1|67761|67746|399
1683046500000|2023-05-02 16:55:00|67772.9|67757.9|67773.7|67758.7|67777|67762|67759.4|67744.4|471
1683046800000|2023-05-02 17:00:00|67773.6|67758.6|67778.1|67763.1|67783.6|67768.6|67765.5|67750.5|487
1683047100000|2023-05-02 17:05:00|67778.2|67763.2|67785.9|67770.9|67787.6|67772.6|67773|67758|358
1683047400000|2023-05-02 17:10:00|67785.7|67770.7|67795|67780|67796.1|67781.1|67774.1|67759.1|344
1683047700000|2023-05-02 17:15:00|67793.7|67778.7|67796.9|67781.9|67805.6|67790.6|67791.7|67776.7|361
1683048000000|2023-05-02 17:20:00|67797.4|67782.4|67783.6|67768.6|67799.8|67784.8|67780.2|67765.2|429
1683048300000|2023-05-02 17:25:00|67783.5|67768.5|67780.1|67765.1|67788.5|67773.5|67780|67765|411
1683048600000|2023-05-02 17:30:00|67780|67765|67763.5|67748.5|67783.1|67768.1|67760.3|67745.3|451
1683048900000|2023-05-02 17:35:00|67763|67748|67759.1|67744.1|67772.7|67757.7|67758.5|67743.5|417
1683049200000|2023-05-02 17:40:00|67759|67744|67758.6|67743.6|67770.8|67755.8|67758.6|67743.6|365
1683049500000|2023-05-02 17:45:00|67758.5|67743.5|67761.6|67746.6|67765.4|67750.4|67750.4|67735.4|377
1683049800000|2023-05-02 17:50:00|67761.7|67746.7|67779.1|67764.1|67779.7|67764.7|67761.5|67746.5|399
1683050100000|2023-05-02 17:55:00|67778.9|67763.9|67787.8|67772.8|67787.8|67772.8|67773.4|67758.4|396
1683050400000|2023-05-02 18:00:00|67786.4|67771.4|67781.4|67766.4|67787.3|67772.3|67765|67750|568
1683050700000|2023-05-02 18:05:00|67781.5|67766.5|67776.5|67761.5|67785.9|67770.9|67766.8|67751.8|385
1683051000000|2023-05-02 18:10:00|67776.4|67761.4|67773.1|67758.1|67781.5|67766.5|67764.9|67749.9|441
1683051300000|2023-05-02 18:15:00|67771.6|67756.6|67773.6|67758.6|67774.1|67759.1|67759.7|67744.7|371
1683051600000|2023-05-02 18:20:00|67773.9|67758.9|67779.6|67764.6|67781.1|67766.1|67771.9|67756.9|407
1683051900000|2023-05-02 18:25:00|67779.7|67764.7|67767.3|67752.3|67780.8|67765.8|67764.7|67749.7|395
1683052200000|2023-05-02 18:30:00|67767|67752|67774.8|67759.8|67779.7|67764.7|67765.3|67750.3|365
1683052500000|2023-05-02 18:35:00|67774.6|67759.6|67771.3|67756.3|67776.9|67761.9|67764.8|67749.8|372
1683052800000|2023-05-02 18:40:00|67771.4|67756.4|67770.1|67755.1|67775.2|67760.2|67766.8|67751.8|396
1683053100000|2023-05-02 18:45:00|67769.9|67754.9|67770.9|67755.9|67772.8|67757.8|67765.3|67750.3|308
1683053400000|2023-05-02 18:50:00|67770.8|67755.8|67766|67751|67770.9|67755.9|67760.1|67745.1|350
1683053700000|2023-05-02 18:55:00|67766.1|67751.1|67760.5|67745.5|67772.3|67757.3|67760.5|67745.5|425
1683054000000|2023-05-02 19:00:00|67760.4|67745.4|67740.7|67725.7|67763.4|67748.4|67738.7|67723.7|478
1683054300000|2023-05-02 19:05:00|67740.8|67725.8|67750.6|67735.6|67757|67742|67739.1|67724.1|351
1683054600000|2023-05-02 19:10:00|67750.5|67735.5|67753.3|67738.3|67757.2|67742.2|67744.7|67729.7|342
1683054900000|2023-05-02 19:15:00|67753.2|67738.2|67756.3|67741.3|67763.1|67748.1|67750.5|67735.5|391
1683055200000|2023-05-02 19:20:00|67756|67741|67738.3|67723.3|67756.2|67741.2|67737.6|67722.6|347
1683055500000|2023-05-02 19:25:00|67737.9|67722.9|67743.8|67728.8|67744.3|67729.3|67735.2|67720.2|335
1683055800000|2023-05-02 19:30:00|67743.9|67728.9|67738.7|67723.7|67743.9|67728.9|67731.1|67716.1|387
1683056100000|2023-05-02 19:35:00|67738.6|67723.6|67746.1|67731.1|67747.6|67732.6|67735.3|67720.3|262
1683056400000|2023-05-02 19:40:00|67747.3|67732.3|67739.2|67724.2|67748.9|67733.9|67737.5|67722.5|254
1683056700000|2023-05-02 19:45:00|67739.1|67724.1|67732.7|67717.7|67739.1|67724.1|67731.9|67716.9|257
1683057000000|2023-05-02 19:50:00|67733.2|67718.2|67723.7|67708.7|67734.8|67719.8|67720.2|67705.2|295
1683057300000|2023-05-02 19:55:00|67723.4|67708.4|67731.4|67716.4|67732.1|67717.1|67718|67703|342
1683057600000|2023-05-02 20:00:00|67731.2|67716.2|67728.6|67713.6|67732|67717|67724.7|67709.7|258
1683057900000|2023-05-02 20:05:00|67728.5|67713.5|67736.5|67721.5|67738|67723|67725|67710|246
1683058200000|2023-05-02 20:10:00|67736.3|67721.3|67745.8|67730.8|67746.2|67731.2|67735.4|67720.4|234
1683058500000|2023-05-02 20:15:00|67745.9|67730.9|67736.2|67721.2|67748.1|67733.1|67732.8|67717.8|185
1683058800000|2023-05-02 20:20:00|67736.5|67721.5|67745.4|67730.4|67748.2|67733.2|67735.3|67720.3|180
1683059100000|2023-05-02 20:25:00|67745.5|67730.5|67754.1|67739.1|67755.1|67740.1|67745.4|67730.4|139
1683059400000|2023-05-02 20:30:00|67754.3|67739.3|67753.8|67738.8|67754.3|67739.3|67751.3|67736.3|105
1683059700000|2023-05-02 20:35:00|67753.9|67738.9|67772.9|67757.9|67773|67758|67753.6|67738.6|227
1683060000000|2023-05-02 20:40:00|67772.6|67757.6|67770.5|67755.5|67772.7|67757.7|67764.8|67749.8|190
1683060300000|2023-05-02 20:45:00|67770.6|67755.6|67769.2|67754.2|67771.5|67756.5|67767.2|67752.2|132
1683060600000|2023-05-02 20:50:00|67769.5|67754.5|67770.3|67755.3|67774.1|67755.4|67769.4|67751.1|204
1683060900000|2023-05-02 20:55:00|67772.6|67752.6|67803.5|67705.7|67803.5|67753.3|67769.1|67705.7|207
1683061200000|2023-05-02 21:00:00|67803.9|67705|67767.5|67699.2|67803.9|67719.5|67767.5|67699.2|22
1683061500000|2023-05-02 21:05:00|67761.7|67673|67756|67688.4|67761.7|67717|67755.4|67673|37
1683061800000|2023-05-02 21:10:00|67759.8|67690.6|67756.9|67694.9|67761|67702.3|67753.1|67690.6|71
1683062100000|2023-05-02 21:15:00|67756.2|67700.3|67744.2|67696.3|67757.7|67701.9|67742.6|67692.7|103
1683062400000|2023-05-02 21:20:00|67744.7|67696.4|67736.6|67695.8|67746.2|67697.3|67735.1|67694.7|85
1683062700000|2023-05-02 21:25:00|67740.2|67695.5|67739|67707.5|67750.7|67707.6|67739|67693.7|95
1683063000000|2023-05-02 21:30:00|67739.1|67707.4|67739.3|67701|67741.4|67707.9|67737.1|67699.2|86
1683063300000|2023-05-02 21:35:00|67739.2|67701.1|67739.9|67703.9|67739.9|67703.9|67738.2|67700.9|77
1683063600000|2023-05-02 21:40:00|67740.7|67704.6|67740.3|67712.2|67741.4|67713.3|67736.9|67702.5|125
1683063900000|2023-05-02 21:45:00|67740.7|67711.9|67744.2|67716.4|67746.4|67716.6|67739.5|67708.9|501
1683064200000|2023-05-02 21:50:00|67744.6|67716.6|67748.3|67708.4|67752.9|67716.6|67743.5|67707.6|146
1683064500000|2023-05-02 21:55:00|67748.7|67708.2|67741|67721|67752.6|67723.7|67738.7|67705.5|145
1683064800000|2023-05-02 22:00:00|67738|67718|67742.6|67722.6|67750.8|67725.5|67738|67713.7|260
1683065100000|2023-05-02 22:05:00|67742.5|67722.5|67741|67721|67745.2|67725|67738.1|67718.1|154
1683065400000|2023-05-02 22:10:00|67740.8|67720.8|67740.2|67720.2|67741|67721|67734.6|67714.6|247
1683065700000|2023-05-02 22:15:00|67740.3|67720.3|67729.8|67709.8|67742.3|67722.3|67729.6|67709.6|191
1683066000000|2023-05-02 22:20:00|67729.9|67709.9|67730.6|67710.6|67735.8|67715.8|67729.7|67709.7|151
1683066300000|2023-05-02 22:25:00|67730.7|67710.7|67729.9|67709.9|67733.2|67713.2|67723.4|67703.4|179
1683066600000|2023-05-02 22:30:00|67729.8|67709.8|67726.8|67706.8|67730.1|67710.1|67726.2|67706.2|123
1683066900000|2023-05-02 22:35:00|67726.7|67706.7|67725.1|67705.1|67726.7|67706.7|67723.4|67703.4|112
1683067200000|2023-05-02 22:40:00|67725|67705|67722.3|67702.3|67725.3|67705.3|67721.7|67701.7|132
1683067500000|2023-05-02 22:45:00|67722.2|67702.2|67719.1|67699.1|67726.8|67706.8|67716.9|67696.9|244
1683067800000|2023-05-02 22:50:00|67719.3|67699.3|67718.9|67698.9|67721.2|67701.2|67718.5|67698.5|129
1683068100000|2023-05-02 22:55:00|67718.8|67698.8|67717.5|67697.5|67722.5|67702.5|67715.8|67695.8|144
1683068400000|2023-05-02 23:00:00|67717.7|67697.7|67709.2|67689.2|67726.4|67706.4|67708.1|67688.1|190
1683068700000|2023-05-02 23:05:00|67709.6|67689.6|67697.4|67677.4|67709.7|67689.7|67696.3|67676.3|210
1683069000000|2023-05-02 23:10:00|67697.5|67677.5|67700.2|67680.2|67705.3|67685.3|67694.5|67674.5|164
1683069300000|2023-05-02 23:15:00|67700.3|67680.3|67681.7|67661.7|67703.8|67683.8|67676.8|67656.8|149
1683069600000|2023-05-02 23:20:00|67681.3|67661.3|67684.9|67664.9|67687.6|67667.6|67678.2|67658.2|187
1683069900000|2023-05-02 23:25:00|67684.5|67664.5|67690.4|67670.4|67690.4|67670.4|67680.7|67663.3|99
1683070200000|2023-05-02 23:30:00|67690.6|67670.6|67684.5|67664.5|67695.5|67675.5|67683.1|67663.1|142
1683070500000|2023-05-02 23:35:00|67684.6|67664.6|67674.1|67654.1|67684.7|67664.7|67673.5|67653.5|150
1683070800000|2023-05-02 23:40:00|67674|67654|67683.3|67663.3|67685.8|67665.8|67672.7|67652.7|227
1683071100000|2023-05-02 23:45:00|67683.4|67663.4|67683.3|67663.3|67697.1|67677.1|67683.2|67663.2|219
1683071400000|2023-05-02 23:50:00|67683.2|67663.2|67692.5|67672.5|67692.5|67672.5|67683.2|67663.2|231
1683071700000|2023-05-02 23:55:00|67694.5|67674.5|67689.2|67669.2|67694.5|67674.5|67689.1|67669.1|181
1683072000000|2023-05-03 00:00:00|67689.1|67669.1|67691.2|67671.2|67691.3|67671.3|67675.5|67655.5|354
1683072300000|2023-05-03 00:05:00|67691.1|67671.1|67694.5|67674.5|67701.3|67681.3|67690.7|67670.7|322
1683072600000|2023-05-03 00:10:00|67694.6|67674.6|67711.8|67691.8|67725.3|67705.3|67694.6|67674.6|328
1683072900000|2023-05-03 00:15:00|67711.9|67691.9|67700.8|67680.8|67715.6|67695.6|67688.4|67668.4|327
1683073200000|2023-05-03 00:20:00|67700.9|67680.9|67691.5|67671.5|67704.3|67684.3|67690.9|67670.9|281
1683073500000|2023-05-03 00:25:00|67691.2|67671.2|67680.6|67660.6|67694.3|67674.3|67680.1|67660.1|205
1683073800000|2023-05-03 00:30:00|67680.4|67660.4|67672.4|67652.4|67680.9|67660.9|67672.4|67652.4|337
1683074100000|2023-05-03 00:35:00|67672.3|67652.3|67654.9|67634.9|67673.5|67653.5|67649.7|67629.7|261
1683074400000|2023-05-03 00:40:00|67655|67635|67647.4|67627.4|67662.4|67642.4|67631.9|67611.9|362
1683074700000|2023-05-03 00:45:00|67647.2|67627.2|67650.1|67630.1|67650.2|67630.2|67643|67623|205
1683075000000|2023-05-03 00:50:00|67650|67630|67650.2|67630.2|67656.7|67636.7|67649.8|67629.8|198
1683075300000|2023-05-03 00:55:00|67650.1|67630.1|67649.8|67629.8|67655.9|67635.9|67646.5|67626.5|221
1683075600000|2023-05-03 01:00:00|67649.9|67629.9|67667.4|67647.4|67668.6|67648.6|67649.8|67629.8|266
1683075900000|2023-05-03 01:05:00|67667.3|67647.3|67668.7|67648.7|67677.2|67657.2|67665.4|67645.4|255
1683076200000|2023-05-03 01:10:00|67670.1|67650.1|67665.6|67645.6|67675.4|67655.4|67664.2|67644.2|299
1683076500000|2023-05-03 01:15:00|67665.5|67645.5|67659|67639|67667.8|67647.8|67654.6|67634.6|284
1683076800000|2023-05-03 01:20:00|67658.9|67638.9|67644.2|67624.2|67659|67639|67640.5|67620.5|295
1683077100000|2023-05-03 01:25:00|67644|67624|67640.1|67620.1|67647.5|67627.5|67637.4|67617.4|269
1683077400000|2023-05-03 01:30:00|67641.4|67621.4|67651.2|67631.2|67660.3|67640.3|67640|67620|327
1683077700000|2023-05-03 01:35:00|67651.1|67631.1|67638.8|67618.8|67651.1|67631.1|67634|67614|330
1683078000000|2023-05-03 01:40:00|67638.7|67618.7|67640|67620|67643.4|67623.4|67629.3|67609.3|290
1683078300000|2023-05-03 01:45:00|67639.6|67619.6|67627.2|67607.2|67639.8|67619.8|67626.8|67606.8|346
1683078600000|2023-05-03 01:50:00|67627.1|67607.1|67620.6|67600.6|67631.8|67611.8|67611.2|67591.2|361
1683078900000|2023-05-03 01:55:00|67620.5|67600.5|67616.7|67596.7|67620.5|67600.5|67609.2|67589.2|293
1683079200000|2023-05-03 02:00:00|67616.4|67596.4|67615.4|67595.4|67628.5|67608.5|67613.6|67593.6|359
1683079500000|2023-05-03 02:05:00|67615.3|67595.3|67610|67590|67621.3|67601.3|67605.5|67585.5|388
1683079800000|2023-05-03 02:10:00|67609.9|67589.9|67621.3|67601.3|67621.4|67601.4|67605.8|67585.8|319
1683080100000|2023-05-03 02:15:00|67621.2|67601.2|67632.6|67612.6|67636|67616|67618.7|67598.7|294
1683080400000|2023-05-03 02:20:00|67632.5|67612.5|67632|67612|67632.6|67612.6|67623.2|67603.2|312
1683080700000|2023-05-03 02:25:00|67632.1|67612.1|67634.1|67614.1|67634.1|67614.1|67626.4|67606.4|215
1683081000000|2023-05-03 02:30:00|67633.8|67613.8|67619.9|67599.9|67633.8|67613.8|67618.4|67598.4|244
1683081300000|2023-05-03 02:35:00|67620.1|67600.1|67617.3|67597.3|67628.9|67608.9|67616.7|67596.7|231
1683081600000|2023-05-03 02:40:00|67617.4|67597.4|67607.9|67587.9|67618.3|67598.3|67607.8|67587.8|220
1683081900000|2023-05-03 02:45:00|67607.8|67587.8|67606.9|67586.9|67609.2|67589.2|67602|67582|251
1683082200000|2023-05-03 02:50:00|67607|67587|67607.2|67587.2|67607.8|67587.8|67600.3|67580.3|281
1683082500000|2023-05-03 02:55:00|67607.3|67587.3|67601.9|67581.9|67607.9|67587.9|67599.2|67579.2|212
1683082800000|2023-05-03 03:00:00|67602|67582|67602|67582|67603.2|67583.2|67596.9|67577.7|208
1683083100000|2023-05-03 03:05:00|67601.9|67581.9|67592|67572|67602.2|67582.2|67590.5|67570.5|252
1683083400000|2023-05-03 03:10:00|67592.2|67572.2|67580.6|67560.6|67592.9|67572.9|67577.5|67557.5|209
1683083700000|2023-05-03 03:15:00|67580.7|67560.7|67584.9|67564.9|67587.3|67567.3|67577.5|67557.5|269
1683084000000|2023-05-03 03:20:00|67584.8|67564.8|67593.2|67573.2|67598.4|67578.4|67584|67564|289
1683084300000|2023-05-03 03:25:00|67593.1|67573.1|67590.3|67570.3|67593.1|67573.1|67586.6|67566.6|218
1683084600000|2023-05-03 03:30:00|67590.2|67570.2|67599.5|67579.5|67600|67580|67587|67567|233
1683084900000|2023-05-03 03:35:00|67599.4|67579.4|67595.9|67575.9|67602.5|67582.5|67595.8|67575.8|207
1683085200000|2023-05-03 03:40:00|67595.8|67575.8|67592.2|67572.2|67599.4|67579.4|67590.2|67572.2|192
1683085500000|2023-05-03 03:45:00|67592.1|67572.1|67590.8|67570.8|67597.2|67577.2|67590|67570|229
1683085800000|2023-05-03 03:50:00|67590.9|67570.9|67587.5|67567.5|67591.5|67571.5|67584.4|67564.4|148
1683086100000|2023-05-03 03:55:00|67587.6|67567.6|67582.7|67562.7|67587.7|67570.2|67579.1|67559.1|210
1683086400000|2023-05-03 04:00:00|67582.8|67562.8|67587.2|67567.2|67590.1|67570.1|67582.7|67562.7|277
1683086700000|2023-05-03 04:05:00|67587.1|67567.1|67589.2|67569.2|67589.8|67569.8|67584.3|67564.3|231
1683087000000|2023-05-03 04:10:00|67589.1|67569.1|67590.8|67570.8|67594.5|67574.5|67584.3|67564.3|257
1683087300000|2023-05-03 04:15:00|67597.2|67577.2|67599.2|67579.2|67601.7|67581.7|67595.7|67575.7|253
1683087600000|2023-05-03 04:20:00|67599.1|67579.1|67610.8|67590.8|67612.9|67592.9|67598.4|67578.4|266
1683087900000|2023-05-03 04:25:00|67610.7|67590.7|67617.1|67597.1|67617.3|67597.3|67610.7|67590.7|215
1683088200000|2023-05-03 04:30:00|67616.9|67596.9|67618.6|67598.6|67625.8|67605.8|67615.9|67595.9|244
1683088500000|2023-05-03 04:35:00|67618.7|67598.7|67617.4|67597.4|67619.5|67599.5|67612.8|67592.8|187
1683088800000|2023-05-03 04:40:00|67617.3|67597.3|67610.8|67590.8|67618.7|67599.4|67609.5|67589.5|152
1683089100000|2023-05-03 04:45:00|67610.7|67590.7|67604.6|67589.6|67611.1|67591.1|67604|67584.1|156
1683089400000|2023-05-03 04:50:00|67604.7|67589.7|67621.9|67601.9|67622.3|67602.3|67604.7|67588.2|191
1683089700000|2023-05-03 04:55:00|67622.1|67602.1|67629.2|67609.2|67631.4|67611.4|67616.6|67596.6|276
1683090000000|2023-05-03 05:00:00|67629.1|67609.1|67611.2|67591.2|67629.3|67609.3|67607.6|67587.6|270
1683090300000|2023-05-03 05:05:00|67611.4|67591.4|67608.6|67588.6|67621.1|67601.1|67608.4|67588.4|276
1683090600000|2023-05-03 05:10:00|67609.5|67589.5|67604.8|67584.8|67615.7|67595.7|67604.8|67584.8|290
1683090900000|2023-05-03 05:15:00|67602.3|67582.3|67618.4|67598.4|67619.3|67599.3|67602.3|67582.3|272
1683091200000|2023-05-03 05:20:00|67618.3|67598.3|67627.8|67607.8|67628.4|67608.4|67614.9|67594.9|292
1683091500000|2023-05-03 05:25:00|67627.7|67607.7|67625.7|67605.7|67634.2|67614.2|67624.4|67604.4|285
1683091800000|2023-05-03 05:30:00|67623.3|67608.3|67630.6|67610.6|67634.4|67614.4|67623.3|67606.7|258
1683092100000|2023-05-03 05:35:00|67630.5|67610.5|67628.1|67608.1|67631.9|67611.9|67621.6|67601.6|293
1683092400000|2023-05-03 05:40:00|67628|67608|67626.2|67606.2|67631|67611|67621.3|67603.3|255
1683092700000|2023-05-03 05:45:00|67626.3|67606.3|67643.4|67623.4|67645.6|67625.6|67623|67603|333
1683093000000|2023-05-03 05:50:00|67643.5|67623.5|67644.5|67624.5|67650.6|67630.6|67637.1|67617.1|365
1683093300000|2023-05-03 05:55:00|67644.6|67624.6|67638.2|67618.2|67648.5|67628.5|67638.1|67618.1|250
1683093600000|2023-05-03 06:00:00|67640.4|67620.4|67634.5|67619.5|67646.8|67631.8|67615.9|67596|405
1683093900000|2023-05-03 06:05:00|67634.6|67619.6|67642.5|67627.5|67648.9|67633.9|67633.7|67618.7|359
1683094200000|2023-05-03 06:10:00|67641.7|67626.7|67650.9|67635.9|67652.9|67637.9|67640|67625|366
1683094500000|2023-05-03 06:15:00|67651|67636|67645|67630|67654.7|67639.7|67639.1|67623.7|419
1683094800000|2023-05-03 06:20:00|67644.9|67629.9|67632.7|67617.7|67645|67630|67628.8|67613.8|338
1683095100000|2023-05-03 06:25:00|67632.6|67617.6|67636|67621|67665.6|67650.6|67632.6|67617.6|409
1683095400000|2023-05-03 06:30:00|67636.1|67621.1|67606.9|67591.9|67644.8|67629.8|67594.3|67579.3|438
1683095700000|2023-05-03 06:35:00|67607.1|67592.1|67616.2|67601.2|67621.6|67606.6|67603.1|67588.1|429
1683096000000|2023-05-03 06:40:00|67616.1|67601.1|67586.7|67566.7|67616.1|67601.1|67575.9|67556.2|437
1683096300000|2023-05-03 06:45:00|67588.2|67568.2|67578.3|67563.3|67600.2|67580.2|67577.6|67560.4|435
1683096600000|2023-05-03 06:50:00|67578.4|67563.4|67581.5|67566.5|67590.2|67575.2|67562.5|67547.5|469
1683096900000|2023-05-03 06:55:00|67581.7|67566.7|67566.3|67551.3|67592.9|67577.9|67559.9|67542.4|420
1683097200000|2023-05-03 07:00:00|67566.2|67551.2|67572.2|67552.2|67590|67575|67542.3|67527.3|664
1683097500000|2023-05-03 07:05:00|67572.3|67552.3|67587.8|67572.8|67593.9|67578.9|67564.8|67549.8|586
1683097800000|2023-05-03 07:10:00|67588.1|67573.1|67551.9|67536.9|67593.4|67578.4|67545.9|67530.9|509
1683098100000|2023-05-03 07:15:00|67549.9|67534.9|67534|67519|67555.2|67540.2|67520.7|67505.7|578
1683098400000|2023-05-03 07:20:00|67534.1|67519.1|67511.7|67496.7|67537|67522|67509.1|67493.7|637
1683098700000|2023-05-03 07:25:00|67512.1|67497.1|67515.2|67500.2|67524.1|67509.1|67500|67485|535
1683099000000|2023-05-03 07:30:00|67515.5|67500.5|67510|67495|67542.3|67527.3|67510|67495|622
1683099300000|2023-05-03 07:35:00|67509.8|67494.8|67537.4|67522.4|67543.7|67528.7|67499.2|67484.2|549
1683099600000|2023-05-03 07:40:00|67537.8|67522.8|67546.7|67531.7|67552|67537|67534|67519|490
1683099900000|2023-05-03 07:45:00|67547.7|67532.7|67549.8|67534.8|67550.6|67535.6|67534.7|67519.7|441
1683100200000|2023-05-03 07:50:00|67549.9|67534.9|67564.1|67549.1|67570.1|67555.1|67537.2|67522.2|449
1683100500000|2023-05-03 07:55:00|67564.2|67549.2|67541.3|67521.3|67564.3|67549.3|67538|67518|548
1683100800000|2023-05-03 08:00:00|67541.6|67521.6|67507.4|67492.4|67541.6|67523.5|67506.8|67491.8|616
1683101100000|2023-05-03 08:05:00|67508.5|67493.5|67491.8|67476.8|67512.5|67497.5|67477.2|67462.2|592
1683101400000|2023-05-03 08:10:00|67491.7|67476.7|67525.2|67510.2|67526.6|67511.6|67477.4|67462.4|587
1683101700000|2023-05-03 08:15:00|67525.1|67510.1|67506.6|67491.6|67526.1|67511.1|67500|67485|506
1683102000000|2023-05-03 08:20:00|67506.8|67491.8|67512.7|67497.7|67518.2|67503.2|67502.6|67487.6|474
1683102300000|2023-05-03 08:25:00|67512.9|67497.9|67518.3|67503.3|67531.1|67516.1|67512.7|67497.7|405
1683102600000|2023-05-03 08:30:00|67519.4|67504.4|67526.9|67511.9|67532.4|67517.1|67514.8|67499.8|447
1683102900000|2023-05-03 08:35:00|67527.1|67512.1|67502.5|67487.5|67534|67519|67502.4|67487.4|455
1683103200000|2023-05-03 08:40:00|67502.4|67487.4|67464.1|67449.1|67502.4|67487.4|67459.8|67444.8|474
1683103500000|2023-05-03 08:45:00|67464|67449|67476.5|67461.5|67481.6|67466.6|67458|67443|506
1683103800000|2023-05-03 08:50:00|67477.1|67462.1|67476.3|67456.3|67493.9|67473.9|67458.4|67443.4|513
1683104100000|2023-05-03 08:55:00|67476.6|67456.6|67497.4|67477.4|67497.7|67477.7|67472.8|67452.8|506
1683104400000|2023-05-03 09:00:00|67497|67477|67466.7|67446.7|67499.9|67479.9|67451|67433.6|634
1683104700000|2023-05-03 09:05:00|67468.2|67448.2|67466.4|67451.4|67481.4|67466.4|67466|67448.2|450
1683105000000|2023-05-03 09:10:00|67466.5|67451.5|67473.1|67458.1|67476.4|67461.4|67459|67444|385
1683105300000|2023-05-03 09:15:00|67473.2|67458.2|67463.8|67448.8|67478.8|67463.8|67459.6|67444.6|509
1683105600000|2023-05-03 09:20:00|67463.4|67448.4|67476.1|67461.1|67480.2|67465.2|67457|67442|457
1683105900000|2023-05-03 09:25:00|67476.2|67461.2|67467.5|67452.5|67500.7|67480.7|67464.4|67449.4|545
1683106200000|2023-05-03 09:30:00|67467.6|67452.6|67496.1|67481.1|67496.1|67481.1|67466.9|67451.9|493
1683106500000|2023-05-03 09:35:00|67496|67481|67503.4|67488.4|67512.7|67497.7|67494.3|67479.3|500
1683106800000|2023-05-03 09:40:00|67503.6|67488.6|67491.5|67471.5|67513.3|67498.3|67480|67465|470
1683107100000|2023-05-03 09:45:00|67491.6|67471.6|67491.5|67476.5|67492.2|67476.5|67476.8|67461.8|470
1683107400000|2023-05-03 09:50:00|67491.4|67476.4|67490.8|67475.8|67499.5|67484.5|67484.7|67469.7|392
1683107700000|2023-05-03 09:55:00|67490.7|67475.7|67482.7|67467.7|67491.3|67476.3|67464|67449|543
1683108000000|2023-05-03 10:00:00|67482.6|67467.6|67501.9|67486.9|67503.9|67488.9|67482.1|67467.1|485
1683108300000|2023-05-03 10:05:00|67502|67487|67507.6|67492.6|67519.6|67504.6|67496|67481|448
1683108600000|2023-05-03 10:10:00|67507.5|67492.5|67486.4|67471.4|67507.5|67492.5|67485.6|67470.6|460
1683108900000|2023-05-03 10:15:00|67486.5|67471.5|67519.5|67504.5|67521|67506|67484.3|67469.3|509
1683109200000|2023-05-03 10:20:00|67521.4|67506.4|67520.6|67505.6|67527.2|67511.5|67519.3|67504.3|435
1683109500000|2023-05-03 10:25:00|67520.8|67505.8|67502.7|67487.7|67526.6|67509.3|67502.3|67487.3|433
1683109800000|2023-05-03 10:30:00|67503.7|67488.7|67518.8|67503.8|67522.9|67507.9|67499.6|67484.6|450
1683110100000|2023-05-03 10:35:00|67518.9|67503.9|67492|67477|67521.7|67506.7|67490.5|67475.5|463
1683110400000|2023-05-03 10:40:00|67492.2|67477.2|67502.5|67487.5|67506.6|67491.6|67488.4|67472.3|458
1683110700000|2023-05-03 10:45:00|67505.4|67490.4|67520.5|67505.5|67522.2|67507.2|67504.4|67489.4|383
1683111000000|2023-05-03 10:50:00|67520.6|67505.6|67527.5|67512.5|67540.5|67525.5|67515.4|67500.4|455
1683111300000|2023-05-03 10:55:00|67527.3|67512.3|67521.5|67506.5|67530.7|67515.7|67517.3|67502.3|434
1683111600000|2023-05-03 11:00:00|67521.3|67506.3|67508.1|67493.1|67527.1|67512.1|67506.1|67491.1|458
1683111900000|2023-05-03 11:05:00|67506.3|67491.3|67508.9|67493.9|67517.8|67502.8|67493.3|67478.3|386
1683112200000|2023-05-03 11:10:00|67508.8|67493.8|67489.3|67474.3|67509.3|67494.3|67482|67467|393
1683112500000|2023-05-03 11:15:00|67489.2|67474.2|67503.2|67488.2|67510.3|67495.3|67488.5|67473.5|394
1683112800000|2023-05-03 11:20:00|67503.5|67488.5|67504.4|67489.4|67516.3|67501.3|67503.2|67488.2|453
1683113100000|2023-05-03 11:25:00|67504.3|67489.3|67490.1|67475.1|67504.3|67489.3|67482.8|67467.8|404
1683113400000|2023-05-03 11:30:00|67490.2|67475.2|67499|67484|67499|67484|67484.7|67469.7|476
1683113700000|2023-05-03 11:35:00|67498.9|67483.9|67530.6|67515.6|67531.6|67516.6|67493.3|67478.3|456
1683114000000|2023-05-03 11:40:00|67530.5|67515.5|67483.5|67468.5|67530.6|67515.6|67464.6|67449.6|538
1683114300000|2023-05-03 11:45:00|67483.7|67468.7|67501.1|67486.1|67504.9|67489.9|67483|67468|401
1683114600000|2023-05-03 11:50:00|67501.2|67486.2|67495.5|67480.5|67521.6|67506.6|67493.3|67478.3|485
1683114900000|2023-05-03 11:55:00|67495.6|67480.6|67491.7|67476.7|67500.2|67485.2|67470.5|67455.5|567
1683115200000|2023-05-03 12:00:00|67491.4|67476.4|67500.9|67485.9|67501.7|67486.7|67478.7|67463.7|609
1683115500000|2023-05-03 12:05:00|67501|67486|67474|67459|67501|67486|67467.5|67452.5|538
1683115800000|2023-05-03 12:10:00|67474.9|67459.9|67482.2|67462.2|67484.3|67464.3|67470.2|67453.2|475
1683116100000|2023-05-03 12:15:00|67482.1|67462.1|67497.5|67477.5|67607.4|67573.7|67478.8|67458.8|929
1683116400000|2023-05-03 12:20:00|67496.3|67476.3|67523.9|67508.9|67533.1|67518.1|67490.9|67472.1|790
1683116700000|2023-05-03 12:25:00|67524.2|67509.2|67503.2|67488.2|67530.7|67515.7|67502.8|67487.8|640
1683117000000|2023-05-03 12:30:00|67502.4|67487.4|67500.2|67485.2|67515.3|67500.3|67478.9|67458.9|770
1683117300000|2023-05-03 12:35:00|67500.3|67485.3|67501.8|67486.8|67516.5|67501.5|67488.5|67473.5|644
1683117600000|2023-05-03 12:40:00|67501.9|67486.9|67530.3|67515.3|67535.1|67516.2|67496.2|67481.2|637
1683117900000|2023-05-03 12:45:00|67529.7|67514.7|67526.7|67511.7|67544.5|67524.9|67512.9|67497.9|539
1683118200000|2023-05-03 12:50:00|67526.8|67511.8|67524.4|67509.4|67533.9|67518.9|67512|67497|516
1683118500000|2023-05-03 12:55:00|67524.3|67509.3|67501.7|67486.7|67524.3|67509.3|67490.8|67475.8|587
1683118800000|2023-05-03 13:00:00|67501.6|67486.6|67515|67500|67522.1|67507.1|67500|67485|542
1683119100000|2023-05-03 13:05:00|67514.9|67499.9|67507.1|67492.1|67531.3|67516.3|67506.3|67491.3|553
1683119400000|2023-05-03 13:10:00|67506.8|67491.8|67488|67473|67513|67498|67474|67459|616
1683119700000|2023-05-03 13:15:00|67487.8|67472.8|67493.1|67478.1|67497.4|67482.4|67482.1|67467.1|537
1683120000000|2023-05-03 13:20:00|67490.2|67475.2|67494.8|67479.8|67504.7|67489.7|67480|67465|579
1683120300000|2023-05-03 13:25:00|67497.8|67482.8|67503.3|67488.3|67515|67500|67492.1|67477.1|549
1683120600000|2023-05-03 13:30:00|67503.4|67488.4|67515.6|67500.6|67528.2|67513.2|67488.4|67473.4|688
1683120900000|2023-05-03 13:35:00|67515.7|67500.7|67526.5|67511.5|67530.7|67515.7|67497.7|67482.7|690
1683121200000|2023-05-03 13:40:00|67525.8|67510.8|67513.3|67493.3|67547.4|67527.4|67510.1|67489.9|567
1683121500000|2023-05-03 13:45:00|67513.7|67493.7|67525|67510|67534.7|67517.6|67501.2|67481.2|654
1683121800000|2023-05-03 13:50:00|67525.1|67510.1|67521.5|67506.5|67532.4|67517.4|67503.9|67488.9|680
1683122100000|2023-05-03 13:55:00|67521.8|67506.8|67541.2|67521.2|67559.6|67539.1|67511.4|67491.4|643
1683122400000|2023-05-03 14:00:00|67542|67519.5|67469.4|67449.4|67542|67519.5|67460.8|67440.8|910
1683122700000|2023-05-03 14:05:00|67469.7|67449.7|67484.4|67464.4|67510.7|67490.7|67469.1|67449.1|773
1683123000000|2023-05-03 14:10:00|67484.5|67464.5|67439|67424|67488.7|67469.2|67410.6|67390.6|775
1683123300000|2023-05-03 14:15:00|67439.1|67424.1|67459.9|67444.9|67466.8|67451.8|67417.6|67402.6|647
1683123600000|2023-05-03 14:20:00|67459|67444|67480|67465|67496|67481|67456.9|67441.9|583
1683123900000|2023-05-03 14:25:00|67479.8|67464.8|67460.9|67445.9|67482.1|67467.1|67449.5|67431.6|558
1683124200000|2023-05-03 14:30:00|67461.1|67446.1|67441.2|67421.2|67469.7|67454.7|67439.6|67420.1|563
1683124500000|2023-05-03 14:35:00|67441.3|67421.3|67445.3|67430.3|67454.5|67435.2|67437.2|67417.2|553
1683124800000|2023-05-03 14:40:00|67443.3|67428.3|67404.3|67389.3|67451.7|67436.7|67404.3|67389.3|635
1683125100000|2023-05-03 14:45:00|67402.3|67387.3|67412.5|67397.5|67454.4|67439.4|67399.3|67384.3|776
1683125400000|2023-05-03 14:50:00|67412.4|67397.4|67386.7|67371.7|67428.5|67413.5|67375|67360|791
1683125700000|2023-05-03 14:55:00|67386.8|67371.8|67415.8|67400.8|67418.3|67403.3|67386.7|67371.7|664
1683126000000|2023-05-03 15:00:00|67415.9|67400.9|67388.9|67373.9|67431.9|67416.9|67386.5|67371.5|644
1683126300000|2023-05-03 15:05:00|67388.5|67373.5|67422.5|67407.5|67423|67408|67387.3|67372.3|632
1683126600000|2023-05-03 15:10:00|67422.4|67407.4|67389.3|67374.3|67430.8|67415.8|67382.4|67367.4|633
1683126900000|2023-05-03 15:15:00|67389.2|67374.2|67401.7|67386.7|67404.5|67389.5|67380.1|67365.1|556
1683127200000|2023-05-03 15:20:00|67399.3|67384.3|67401.1|67386.1|67403.1|67388.1|67383.7|67368.7|511
1683127500000|2023-05-03 15:25:00|67401.2|67386.2|67402.6|67387.6|67405.1|67390.1|67382.8|67367.8|482
1683127800000|2023-05-03 15:30:00|67402.5|67387.5|67403.1|67388.1|67407.8|67392.8|67392.2|67377.2|566
1683128100000|2023-05-03 15:35:00|67402.5|67387.5|67432.3|67417.3|67438.6|67423.6|67401.5|67386.5|564
1683128400000|2023-05-03 15:40:00|67433.3|67418.3|67407.8|67392.8|67442.7|67427.7|67407.3|67392.3|453
1683128700000|2023-05-03 15:45:00|67406.9|67391.9|67407.2|67392.2|67416.6|67401.6|67403.5|67388.5|491
1683129000000|2023-05-03 15:50:00|67407.5|67392.5|67424.7|67409.7|67428.7|67413.7|67407.5|67392.5|389
1683129300000|2023-05-03 15:55:00|67424.6|67409.6|67441.2|67426.2|67441.4|67426.4|67409.5|67394.5|488
1683129600000|2023-05-03 16:00:00|67441.3|67426.3|67444.6|67429.6|67449.8|67434.8|67431.7|67416.7|506
1683129900000|2023-05-03 16:05:00|67445.1|67430.1|67433.2|67418.2|67445.1|67430.1|67419.2|67404.2|533
1683130200000|2023-05-03 16:10:00|67430.6|67415.6|67420.4|67405.4|67432.3|67417.3|67416.2|67401.2|346
1683130500000|2023-05-03 16:15:00|67420.3|67405.3|67446.8|67431.8|67446.9|67431.9|67420.3|67405.3|277
1683130800000|2023-05-03 16:20:00|67447.9|67432.9|67437.8|67422.8|67459.2|67444.2|67437.7|67422.7|407
1683131100000|2023-05-03 16:25:00|67437.7|67422.7|67418.8|67403.8|67439.3|67424.3|67411.6|67396.6|414
1683131400000|2023-05-03 16:30:00|67418.7|67403.7|67451.1|67436.1|67451.1|67436.1|67410.2|67395.2|475
1683131700000|2023-05-03 16:35:00|67451.6|67436.6|67423|67408|67463.6|67448.6|67417.1|67402.1|489
1683132000000|2023-05-03 16:40:00|67424.7|67409.7|67416.8|67401.8|67429|67414|67413.8|67398.8|522
1683132300000|2023-05-03 16:45:00|67416.9|67401.9|67444.6|67429.6|67445|67430|67416.5|67401.5|368
1683132600000|2023-05-03 16:50:00|67444.7|67429.7|67441.1|67426.1|67446.8|67431.8|67435.4|67420.4|367
1683132900000|2023-05-03 16:55:00|67441.3|67426.3|67450|67435|67459.9|67444.9|67440.4|67425.4|398
1683133200000|2023-05-03 17:00:00|67450.9|67435.9|67469.3|67454.3|67482.8|67467.8|67446.3|67431.3|439
1683133500000|2023-05-03 17:05:00|67469.1|67454.1|67472.8|67457.8|67476.8|67461.8|67467.4|67452.4|325
1683133800000|2023-05-03 17:10:00|67472.7|67457.7|67450.9|67435.9|67475.5|67460.5|67450.7|67435.7|341
1683134100000|2023-05-03 17:15:00|67451|67436|67441.4|67426.4|67452.8|67437.8|67439.3|67424.3|343
1683134400000|2023-05-03 17:20:00|67441.5|67426.5|67444.6|67429.6|67445.8|67430.8|67435.8|67420.8|392
1683134700000|2023-05-03 17:25:00|67444.7|67429.7|67435.1|67420.1|67453.3|67438.3|67435|67420|421
1683135000000|2023-05-03 17:30:00|67433.1|67418.1|67447.8|67432.8|67453.2|67438.2|67421.7|67406.7|444
1683135300000|2023-05-03 17:35:00|67448|67433|67441.5|67426.5|67448.3|67433.3|67429.2|67414.2|360
1683135600000|2023-05-03 17:40:00|67440.5|67425.5|67428.1|67413.1|67441.6|67426.6|67425|67410|360
1683135900000|2023-05-03 17:45:00|67428.2|67413.2|67447.3|67432.3|67452.1|67437.1|67428.2|67413.2|343
1683136200000|2023-05-03 17:50:00|67447.5|67432.5|67434.1|67419.1|67453.4|67438.4|67432.4|67417.4|342
1683136500000|2023-05-03 17:55:00|67435.2|67415.2|67445.1|67394.9|67446.3|67423.5|67414.1|67389.9|545
1683136800000|2023-05-03 18:00:00|67462.7|67390.5|67290|67270|67467.1|67398.5|67177.7|67162|1135
1683137100000|2023-05-03 18:05:00|67292.2|67272.2|67356.6|67336.6|67362.6|67342.6|67264.2|67244.2|957
1683137400000|2023-05-03 18:10:00|67355.6|67335.6|67317|67297|67408|67388|67317|67297|987
1683137700000|2023-05-03 18:15:00|67316.3|67296.3|67341.9|67321.9|67368.9|67348.9|67308.2|67288.2|937
1683138000000|2023-05-03 18:20:00|67341.8|67321.8|67354.2|67334.2|67377.2|67357.2|67332.1|67312.1|841
1683138300000|2023-05-03 18:25:00|67354.8|67334.8|67352.6|67332.6|67375.9|67355.9|67339.9|67319.9|784
1683138600000|2023-05-03 18:30:00|67353|67333|67453.1|67433.1|67467.8|67447.8|67346.7|67326.7|999
1683138900000|2023-05-03 18:35:00|67452.9|67432.9|67439.8|67419.8|67509.3|67489.3|67394.8|67374.8|1102
1683139200000|2023-05-03 18:40:00|67440.2|67420.2|67409|67389|67445.5|67425.5|67360|67340|1056
1683139500000|2023-05-03 18:45:00|67409.2|67389.2|67395.2|67375.2|67434.7|67414.7|67373.3|67353.3|922
1683139800000|2023-05-03 18:50:00|67394.9|67374.9|67435.2|67415.2|67466|67446|67392.8|67372.8|997
1683140100000|2023-05-03 18:55:00|67435.4|67415.4|67369.7|67349.7|67441.7|67421.7|67354|67334|982
1683140400000|2023-05-03 19:00:00|67370.2|67350.2|67427.4|67407.4|67458|67438|67370.2|67350.2|931
1683140700000|2023-05-03 19:05:00|67427.6|67407.6|67461.7|67441.7|67489.3|67472.9|67402.8|67382.8|1005
1683141000000|2023-05-03 19:10:00|67463.5|67443.5|67466.3|67446.3|67475.5|67455.5|67451.1|67431.1|991
1683141300000|2023-05-03 19:15:00|67465.4|67445.4|67369.4|67349.4|67472.5|67452.5|67349.7|67329.7|956
1683141600000|2023-05-03 19:20:00|67369.5|67349.5|67393.4|67373.4|67419.5|67399.5|67352.5|67332.5|938
1683141900000|2023-05-03 19:25:00|67393.9|67373.9|67407.3|67387.3|67417.9|67397.9|67385.9|67365.9|847
1683142200000|2023-05-03 19:30:00|67406.8|67386.8|67464.7|67444.7|67472.3|67452.3|67406.8|67386.8|825
1683142500000|2023-05-03 19:35:00|67465.3|67445.3|67478.5|67458.5|67488.9|67468.9|67462.9|67442.9|721
1683142800000|2023-05-03 19:40:00|67479.4|67459.4|67464.2|67444.2|67490.9|67470.9|67464.2|67444.2|739
1683143100000|2023-05-03 19:45:00|67462.5|67442.5|67431.7|67411.7|67464.8|67444.8|67424.7|67404.7|677
1683143400000|2023-05-03 19:50:00|67431.4|67411.4|67401|67381|67434.7|67414.7|67399.3|67379.3|749
1683143700000|2023-05-03 19:55:00|67400.9|67380.9|67406.1|67386.1|67408.7|67388.7|67383.9|67363.9|663
1683144000000|2023-05-03 20:00:00|67408.5|67388.5|67407.1|67387.1|67423|67403|67406.9|67386.9|403
1683144300000|2023-05-03 20:05:00|67407.2|67387.2|67406.4|67386.4|67411.1|67391.1|67398|67378|435
1683144600000|2023-05-03 20:10:00|67406.5|67386.5|67416.2|67396.2|67420.5|67400.5|67406.5|67386.5|417
1683144900000|2023-05-03 20:15:00|67416.3|67396.3|67417.5|67397.5|67419.7|67399.7|67412.5|67392.5|351
1683145200000|2023-05-03 20:20:00|67417.6|67397.6|67412.3|67392.3|67417.6|67397.6|67409.2|67389.2|248
1683145500000|2023-05-03 20:25:00|67412.2|67392.2|67383.4|67363.4|67412.6|67392.6|67382.1|67362.1|280
1683145800000|2023-05-03 20:30:00|67385.9|67365.9|67399.7|67379.7|67400.9|67380.9|67385.9|67365.9|485
1683146100000|2023-05-03 20:35:00|67399.6|67379.6|67392.6|67372.6|67400.1|67382.6|67388.3|67370.7|311
1683146400000|2023-05-03 20:40:00|67392.7|67372.7|67388.7|67368.7|67393.6|67373.6|67387.3|67367.5|207
1683146700000|2023-05-03 20:45:00|67389|67369|67379.8|67359.8|67389|67369|67378|67358|434
1683147000000|2023-05-03 20:50:00|67379.9|67359.9|67370.5|67350.5|67384.4|67364.4|67366.6|67346.6|302
1683147300000|2023-05-03 20:55:00|67371.1|67351.1|67408.6|67309.6|67408.6|67352.8|67358.9|67298.3|464
1683147600000|2023-05-03 21:00:00|67399.9|67300.9|67412.6|67326.5|67412.6|67326.5|67398.1|67299.1|43
1683147900000|2023-05-03 21:05:00|67411.7|67326.6|67397.5|67353.5|67412.7|67358.4|67397.5|67326.6|47
1683148200000|2023-05-03 21:10:00|67397.3|67353.2|67378.7|67358.7|67405.6|67370.9|67378.1|67353.2|41
1683148500000|2023-05-03 21:15:00|67378.1|67358.1|67398.5|67358.7|67400.5|67367|67377.7|67357.7|118
1683148800000|2023-05-03 21:20:00|67398.3|67358.9|67372.1|67335.1|67400.8|67370.7|67371.6|67332.1|137
1683149100000|2023-05-03 21:25:00|67372.5|67334.7|67371.2|67319.5|67399.5|67338|67363.7|67318.2|163
1683149400000|2023-05-03 21:30:00|67371.1|67319.4|67368.4|67319|67372.1|67325.4|67348.4|67316.6|136
1683149700000|2023-05-03 21:35:00|67368.5|67319.1|67355.7|67307.7|67376.9|67324.2|67352.2|67299.8|177
1683150000000|2023-05-03 21:40:00|67355.4|67307.8|67347.7|67308.3|67355.8|67309.7|67347.7|67307.4|159
1683150300000|2023-05-03 21:45:00|67344.6|67308.5|67348.5|67322.7|67352.1|67323|67343.7|67307.3|175
1683150600000|2023-05-03 21:50:00|67348.4|67322.5|67349.1|67324.3|67349.3|67324.7|67347.9|67322.4|159
1683150900000|2023-05-03 21:55:00|67350.1|67324.1|67365.9|67327.1|67378.2|67329.8|67350.1|67319.5|203
1683151200000|2023-05-03 22:00:00|67366.9|67327.7|67329.8|67308.8|67375.3|67328.4|67311.9|67287.3|544
1683151500000|2023-05-03 22:05:00|67330.3|67308.9|67308.1|67287.9|67330.5|67310.3|67268.8|67247.1|494
1683151800000|2023-05-03 22:10:00|67306.6|67286.6|67299.3|67279.3|67324.5|67304.5|67298.9|67278.9|389
1683152100000|2023-05-03 22:15:00|67299.4|67279.4|67289.6|67269.6|67310.5|67290.5|67282.2|67262.2|350
1683152400000|2023-05-03 22:20:00|67289.4|67269.4|67309.8|67289.8|67316.8|67296.8|67289.2|67269.2|452
1683152700000|2023-05-03 22:25:00|67309.3|67289.3|67288.9|67268.9|67310.9|67290.9|67284|67264|369
1683153000000|2023-05-03 22:30:00|67289|67269|67301.3|67281.3|67304.3|67284.3|67275.5|67255.5|497
1683153300000|2023-05-03 22:35:00|67301.2|67281.2|67303.9|67283.9|67314|67294|67299.2|67279.2|492
1683153600000|2023-05-03 22:40:00|67303.6|67283.6|67282.1|67262.1|67312.2|67292.2|67269.3|67249.3|417
1683153900000|2023-05-03 22:45:00|67282|67262|67317.4|67297.4|67317.4|67297.4|67280.9|67260.9|299
1683154200000|2023-05-03 22:50:00|67317.5|67297.5|67331.9|67311.9|67335.4|67315.4|67317.5|67297.5|335
1683154500000|2023-05-03 22:55:00|67332|67312|67331.1|67311.1|67332|67312|67319.2|67299.2|361
1683154800000|2023-05-03 23:00:00|67331.3|67311.3|67341.6|67321.6|67345.1|67325.1|67330.9|67310.9|303
1683155100000|2023-05-03 23:05:00|67341.7|67321.7|67351.9|67331.9|67355|67335|67340.9|67320.9|364
1683155400000|2023-05-03 23:10:00|67351.8|67331.8|67320.7|67300.7|67351.8|67331.8|67320.7|67300.7|306
1683155700000|2023-05-03 23:15:00|67320.8|67300.8|67327.4|67307.4|67336.4|67316.4|67316.8|67296.8|282
1683156000000|2023-05-03 23:20:00|67327.3|67307.3|67324.2|67304.2|67327.7|67307.7|67313.1|67293.1|269
1683156300000|2023-05-03 23:25:00|67324.3|67304.3|67327.1|67307.1|67330.9|67310.9|67315.9|67295.9|272
1683156600000|2023-05-03 23:30:00|67327|67307|67321.3|67301.3|67329.7|67309.7|67312.3|67292.3|267
1683156900000|2023-05-03 23:35:00|67321.8|67301.8|67313.8|67293.8|67325|67305|67311.7|67291.7|226
1683157200000|2023-05-03 23:40:00|67313.7|67293.7|67308.7|67288.7|67313.8|67293.8|67302.2|67282.2|280
1683157500000|2023-05-03 23:45:00|67308.6|67288.6|67315.5|67295.5|67321|67301|67307.7|67287.7|308
1683157800000|2023-05-03 23:50:00|67315.6|67295.6|67320.3|67300.3|67323|67303|67315.3|67295.3|394
1683158100000|2023-05-03 23:55:00|67320.4|67300.4|67327.2|67307.2|67328.4|67308.4|67317|67297|257
1683158400000|2023-05-04 00:00:00|67327|67307|67307|67287|67327|67307|67303.5|67283.5|433
1683158700000|2023-05-04 00:05:00|67306.1|67286.1|67240|67220|67306.1|67286.1|67234.4|67214.4|505
1683159000000|2023-05-04 00:10:00|67240.1|67220.1|67260.1|67240.1|67263.2|67243.2|67240.1|67220.1|334
1683159300000|2023-05-04 00:15:00|67260|67240|67232.6|67212.6|67263.2|67243.2|67229.3|67209.3|394
1683159600000|2023-05-04 00:20:00|67232.5|67212.5|67231|67211|67239.4|67219.4|67215.2|67195.2|458
1683159900000|2023-05-04 00:25:00|67230.9|67210.9|67271.9|67251.9|67274.3|67254.3|67230.9|67210.9|420
1683160200000|2023-05-04 00:30:00|67272|67252|67258.9|67238.9|67274.1|67254.1|67252.8|67232.8|411
1683160500000|2023-05-04 00:35:00|67259.3|67239.3|67269.7|67249.7|67272.1|67252.1|67259.3|67239.3|312
1683160800000|2023-05-04 00:40:00|67269.8|67249.8|67277.5|67257.5|67283.3|67263.3|67261|67241|337
1683161100000|2023-05-04 00:45:00|67277.7|67257.7|67262.6|67242.6|67277.7|67257.7|67261.1|67241.1|332
1683161400000|2023-05-04 00:50:00|67262.7|67242.7|67263.2|67243.2|67269.5|67249.5|67255.2|67235.2|369
1683161700000|2023-05-04 00:55:00|67262.7|67242.7|67283.8|67263.8|67291.6|67271.6|67262.1|67242.1|403
1683162000000|2023-05-04 01:00:00|67283.9|67263.9|67290|67270|67303.7|67283.7|67281.2|67261.2|505
1683162300000|2023-05-04 01:05:00|67289.9|67269.9|67301.1|67281.1|67302.4|67282.4|67289.7|67269.7|384
1683162600000|2023-05-04 01:10:00|67301|67281|67292.9|67272.9|67311.4|67291.4|67292.6|67272.6|429
1683162900000|2023-05-04 01:15:00|67293|67273|67282|67262|67299.8|67279.8|67278.3|67258.3|456
1683163200000|2023-05-04 01:20:00|67282.6|67262.6|67287|67267|67290.9|67270.9|67277.4|67257.4|445
1683163500000|2023-05-04 01:25:00|67286.2|67266.2|67272.1|67252.1|67290.2|67270.2|67270.7|67250.7|318
1683163800000|2023-05-04 01:30:00|67272|67252|67241.5|67221.5|67272|67252|67233.3|67213.3|473
1683164100000|2023-05-04 01:35:00|67241.6|67221.6|67241.5|67221.5|67269.4|67249.4|67237.8|67217.8|427
1683164400000|2023-05-04 01:40:00|67240.3|67220.3|67238.9|67218.9|67252.1|67232.1|67233.5|67213.5|477
1683164700000|2023-05-04 01:45:00|67238.8|67218.8|67255.4|67235.4|67259.3|67239.3|67237.5|67217.5|473
1683165000000|2023-05-04 01:50:00|67255.3|67235.3|67256.9|67236.9|67258.2|67238.2|67246.5|67226.5|416
1683165300000|2023-05-04 01:55:00|67256.7|67236.7|67249.6|67229.6|67258|67238|67245.1|67225.1|459
1683165600000|2023-05-04 02:00:00|67249.5|67229.5|67243|67223|67253|67233|67234|67214|416
1683165900000|2023-05-04 02:05:00|67242.9|67222.9|67238.8|67218.8|67245.5|67225.5|67229.7|67209.7|365
1683166200000|2023-05-04 02:10:00|67236.4|67216.4|67236.2|67216.2|67237.1|67217.1|67230.2|67210.2|342
1683166500000|2023-05-04 02:15:00|67236.1|67216.1|67231|67211|67242|67222|67228|67208|286
1683166800000|2023-05-04 02:20:00|67231.1|67211.1|67234.7|67214.7|67238.1|67218.1|67221.5|67201.5|305
1683167100000|2023-05-04 02:25:00|67234.6|67214.6|67227.8|67207.8|67239.6|67219.6|67219.1|67199.1|317
1683167400000|2023-05-04 02:30:00|67227.7|67207.7|67225.7|67205.7|67230.7|67210.7|67220.4|67200.4|323
1683167700000|2023-05-04 02:35:00|67225.6|67205.6|67249.9|67229.9|67251.3|67231.3|67221.5|67201.5|266
1683168000000|2023-05-04 02:40:00|67249.4|67229.4|67241.8|67221.8|67249.8|67229.8|67230.9|67210.9|378
1683168300000|2023-05-04 02:45:00|67241.7|67221.7|67230.9|67210.9|67244.5|67224.5|67228|67208|359
1683168600000|2023-05-04 02:50:00|67231|67211|67221.2|67201.2|67234.9|67214.9|67218.3|67198.3|363
1683168900000|2023-05-04 02:55:00|67221.1|67201.1|67229.2|67209.2|67233|67213|67207.5|67187.5|534
1683169200000|2023-05-04 03:00:00|67229.3|67209.3|67233.7|67213.7|67236.4|67216.4|67224.4|67204.4|344
1683169500000|2023-05-04 03:05:00|67233.6|67213.6|67224|67204|67236.8|67216.8|67220.7|67200.7|276
1683169800000|2023-05-04 03:10:00|67224.1|67204.1|67228.6|67208.6|67231.3|67211.3|67218.4|67198.4|292
1683170100000|2023-05-04 03:15:00|67228.7|67208.7|67241|67221|67241.3|67221.3|67222.7|67202.7|282
1683170400000|2023-05-04 03:20:00|67241.1|67221.1|67229.7|67209.7|67246.9|67226.9|67229.6|67209.6|269
1683170700000|2023-05-04 03:25:00|67230.1|67210.1|67226.8|67206.8|67235.4|67215.4|67226|67206|332
1683171000000|2023-05-04 03:30:00|67226.9|67206.9|67228.5|67208.5|67238.8|67218.8|67226.2|67206.2|279
1683171300000|2023-05-04 03:35:00|67228.6|67208.6|67247.5|67227.5|67248.4|67228.4|67226.8|67206.8|279
1683171600000|2023-05-04 03:40:00|67247.6|67227.6|67249.5|67234.5|67253|67234.5|67245.1|67225.1|199
1683171900000|2023-05-04 03:45:00|67249.6|67234.6|67247.4|67227.4|67254|67234.6|67247.3|67227.3|237
1683172200000|2023-05-04 03:50:00|67245.7|67225.7|67245.8|67225.8|67247.9|67229.3|67241.5|67221.5|200
1683172500000|2023-05-04 03:55:00|67245.7|67225.7|67247.3|67227.3|67249.5|67229.5|67242.7|67223.6|185
1683172800000|2023-05-04 04:00:00|67247.4|67227.4|67240.1|67220.1|67249.3|67229.3|67234.6|67214.6|222
1683173100000|2023-05-04 04:05:00|67240|67220|67243.1|67223.1|67247.3|67227.3|67236|67216|239
1683173400000|2023-05-04 04:10:00|67243|67223|67246.4|67231.4|67250.7|67231.6|67242|67222|219
1683173700000|2023-05-04 04:15:00|67246.5|67231.5|67258.4|67238.4|67260.4|67240.4|67244.7|67224.7|264
1683174000000|2023-05-04 04:20:00|67258.3|67238.3|67246|67226|67258.3|67238.3|67245.4|67225.4|210
1683174300000|2023-05-04 04:25:00|67245.9|67225.9|67246.8|67226.8|67249.3|67229.3|67236.7|67216.7|293
1683174600000|2023-05-04 04:30:00|67246.6|67226.6|67244.1|67224.1|67248.6|67228.6|67236.7|67216.7|269
1683174900000|2023-05-04 04:35:00|67244|67224|67230.7|67210.7|67244|67224|67230.7|67210.7|298
1683175200000|2023-05-04 04:40:00|67230.9|67210.9|67219.8|67199.8|67231.7|67211.7|67213.7|67193.7|317
1683175500000|2023-05-04 04:45:00|67219.9|67199.9|67235.7|67215.7|67238.1|67218.1|67219.8|67199.8|270
1683175800000|2023-05-04 04:50:00|67235.8|67215.8|67241.8|67221.8|67251.1|67231.1|67234.5|67214.5|217
1683176100000|2023-05-04 04:55:00|67241.7|67221.7|67250.2|67230.2|67250.8|67230.8|67236.5|67216.5|322
1683176400000|2023-05-04 05:00:00|67250.1|67230.1|67259.1|67239.1|67259.7|67239.7|67248.7|67228.7|324
1683176700000|2023-05-04 05:05:00|67258.1|67238.1|67253.1|67233.1|67261.6|67241.6|67246.5|67226.5|294
1683177000000|2023-05-04 05:10:00|67253|67233|67231.3|67211.3|67258.2|67238.2|67229.3|67209.3|329
1683177300000|2023-05-04 05:15:00|67231.4|67211.4|67230.9|67210.9|67240.6|67220.6|67227.4|67207.4|268
1683177600000|2023-05-04 05:20:00|67230.8|67210.8|67237.8|67217.8|67241.6|67221.6|67229.3|67209.3|294
1683177900000|2023-05-04 05:25:00|67237.9|67217.9|67238.7|67218.7|67241.5|67221.5|67232.9|67212.9|232
1683178200000|2023-05-04 05:30:00|67238.9|67218.9|67217.5|67197.5|67241.7|67221.7|67217|67197|321
1683178500000|2023-05-04 05:35:00|67217.4|67197.4|67228.2|67208.2|67232.7|67212.7|67214.5|67194.5|274
1683178800000|2023-05-04 05:40:00|67228.4|67208.4|67233.4|67213.4|67238.2|67218.2|67221.8|67201.8|355
1683179100000|2023-05-04 05:45:00|67233.3|67213.3|67240.7|67220.7|67242|67222|67228.1|67208.1|289
1683179400000|2023-05-04 05:50:00|67240.8|67220.8|67248.1|67228.1|67248.6|67228.6|67229.9|67209.9|353
1683179700000|2023-05-04 05:55:00|67248|67228|67237.6|67217.6|67248|67228|67223.2|67203.2|434
1683180000000|2023-05-04 06:00:00|67237.3|67217.3|67247.5|67227.5|67255.6|67235.8|67236.4|67216.4|492
1683180300000|2023-05-04 06:05:00|67247.8|67227.8|67238.2|67223.2|67248.7|67230.9|67226.3|67211.3|435
1683180600000|2023-05-04 06:10:00|67238|67223|67192.7|67177.7|67238.2|67223.2|67190.3|67175.3|501
1683180900000|2023-05-04 06:15:00|67192.1|67177.1|67219.4|67204.4|67231.3|67216.3|67187.8|67172.8|537
1683181200000|2023-05-04 06:20:00|67221.1|67206.1|67224.8|67209.8|67240.6|67225.6|67208.7|67193.7|602
1683181500000|2023-05-04 06:25:00|67224.9|67209.9|67203|67188|67234|67219|67195.9|67180.9|537
1683181800000|2023-05-04 06:30:00|67203.7|67188.7|67243.1|67223.1|67248.1|67233.1|67203.7|67188.7|567
1683182100000|2023-05-04 06:35:00|67243|67223|67272.9|67257.9|67290.8|67271.5|67232.4|67217.4|529
1683182400000|2023-05-04 06:40:00|67272.8|67257.8|67289.9|67274.9|67297.8|67282.8|67272.8|67257.8|472
1683182700000|2023-05-04 06:45:00|67290|67275|67279.2|67264.2|67290.3|67275.3|67257.1|67242.1|520
1683183000000|2023-05-04 06:50:00|67278.4|67263.4|67286.8|67271.8|67289.8|67274.8|67262|67247|481
1683183300000|2023-05-04 06:55:00|67286.9|67271.9|67289.6|67269.6|67301.5|67286.5|67281.7|67266.7|599
1683183600000|2023-05-04 07:00:00|67285.8|67270.8|67308|67293|67308|67293|67277.4|67262.4|653
1683183900000|2023-05-04 07:05:00|67307.9|67292.9|67337.9|67322.9|67344.1|67329.1|67306|67291|667
1683184200000|2023-05-04 07:10:00|67340|67320|67322|67307|67341.2|67325.3|67312.2|67297.2|662
1683184500000|2023-05-04 07:15:00|67322.2|67307.2|67316.2|67301.2|67330.3|67310.8|67301.9|67286.9|640
1683184800000|2023-05-04 07:20:00|67316.4|67301.4|67329.8|67314.8|67341.6|67326.6|67304.6|67289.6|621
1683185100000|2023-05-04 07:25:00|67327.9|67312.9|67332.3|67317.3|67346.1|67331.1|67323.4|67308.4|609
1683185400000|2023-05-04 07:30:00|67333.4|67318.4|67354.1|67339.1|67361.6|67346.6|67329.4|67314.4|550
1683185700000|2023-05-04 07:35:00|67354.2|67339.2|67350.7|67335.7|67367.2|67352.2|67340.4|67325.4|647
1683186000000|2023-05-04 07:40:00|67350.8|67335.8|67371.5|67351.5|67374.9|67359.9|67344.3|67329.3|527
1683186300000|2023-05-04 07:45:00|67371.4|67351.4|67405.6|67385.6|67405.7|67387.7|67360.9|67344.6|588
1683186600000|2023-05-04 07:50:00|67405.4|67385.4|67413.2|67393.2|67428.1|67411.6|67405.4|67385.4|627
1683186900000|2023-05-04 07:55:00|67413.1|67393.1|67391.4|67376.4|67413.1|67397.6|67379.8|67363.2|595
1683187200000|2023-05-04 08:00:00|67395.3|67380.3|67420.4|67405.4|67422.8|67407.3|67391.6|67373.2|614
1683187500000|2023-05-04 08:05:00|67421.8|67406.8|67429|67414|67433.5|67418.5|67412|67397|548
1683187800000|2023-05-04 08:10:00|67428.8|67413.8|67406.7|67391.7|67429|67414|67400.9|67385.9|548
1683188100000|2023-05-04 08:15:00|67409.7|67394.7|67410.6|67395.6|67424.8|67409.8|67403.3|67388.3|504
1683188400000|2023-05-04 08:20:00|67410.7|67395.7|67443.7|67428.7|67469.3|67449.3|67407.4|67392.4|566
1683188700000|2023-05-04 08:25:00|67443.6|67428.6|67485.4|67470.4|67491.2|67476.2|67443.3|67428.3|518
1683189000000|2023-05-04 08:30:00|67480.7|67465.7|67467.7|67452.7|67495.9|67480.9|67459.3|67444.3|582
1683189300000|2023-05-04 08:35:00|67468.1|67453.1|67462.9|67447.9|67474.4|67459.4|67460.2|67445.2|477
1683189600000|2023-05-04 08:40:00|67463.2|67448.2|67462.7|67447.7|67481.5|67466.5|67457.7|67442.7|497
1683189900000|2023-05-04 08:45:00|67462.8|67447.8|67461.8|67446.8|67470.9|67455.9|67455.5|67440.5|520
1683190200000|2023-05-04 08:50:00|67461.7|67446.7|67467.6|67452.6|67470.2|67455.2|67454.9|67439.9|429
1683190500000|2023-05-04 08:55:00|67467.5|67452.5|67501.8|67486.8|67524.1|67504.1|67467.4|67452.4|604
1683190800000|2023-05-04 09:00:00|67501.2|67486.2|67498.2|67483.2|67523.2|67508.2|67484|67469|606
1683191100000|2023-05-04 09:05:00|67498.1|67483.1|67487.9|67472.9|67507|67492|67484.7|67469.7|451
1683191400000|2023-05-04 09:10:00|67488|67473|67481.5|67466.5|67489.6|67474.6|67471.8|67456.8|515
1683191700000|2023-05-04 09:15:00|67481.6|67466.6|67465.8|67450.8|67496.9|67481.9|67465.8|67450.8|465
1683192000000|2023-05-04 09:20:00|67466|67451|67469.2|67454.2|67472.6|67457.6|67456.3|67441.3|413
1683192300000|2023-05-04 09:25:00|67469.1|67454.1|67459.5|67444.5|67478.9|67463.9|67455.2|67440.2|494
1683192600000|2023-05-04 09:30:00|67460|67445|67446.1|67431.1|67462.5|67447.5|67436.9|67421.9|465
1683192900000|2023-05-04 09:35:00|67446|67431|67413.7|67398.7|67446|67431|67407.1|67392.1|446
1683193200000|2023-05-04 09:40:00|67413.4|67398.4|67427.6|67412.6|67427.6|67412.6|67403|67388|519
1683193500000|2023-05-04 09:45:00|67429.8|67414.8|67426.4|67411.4|67451|67436|67421.7|67406.7|463
1683193800000|2023-05-04 09:50:00|67428.2|67413.2|67412.8|67397.8|67438.4|67423.4|67412.5|67397.5|517
1683194100000|2023-05-04 09:55:00|67412.9|67397.9|67409.3|67394.3|67421.9|67406.9|67403.7|67388.7|507
1683194400000|2023-05-04 10:00:00|67409.2|67394.2|67437.4|67422.4|67440.9|67425.9|67409.2|67394.2|453
1683194700000|2023-05-04 10:05:00|67437.6|67422.6|67431.8|67416.8|67444.6|67429.6|67425.4|67410.4|490
1683195000000|2023-05-04 10:10:00|67431.9|67416.9|67411.3|67396.3|67433.2|67418.2|67405.4|67390.4|534
1683195300000|2023-05-04 10:15:00|67411.6|67396.6|67406.2|67391.2|67427|67412|67406|67391|428
1683195600000|2023-05-04 10:20:00|67406.1|67391.1|67409.2|67394.2|67409.2|67394.2|67379.4|67364.4|432
1683195900000|2023-05-04 10:25:00|67409.4|67394.4|67415.5|67400.5|67424.8|67409.8|67409.4|67394.4|430
1683196200000|2023-05-04 10:30:00|67415.6|67400.6|67419.4|67404.4|67437.7|67422.7|67412.1|67397.1|428
1683196500000|2023-05-04 10:35:00|67419.5|67404.5|67401.6|67386.6|67420.2|67405.2|67391.4|67376.4|395
1683196800000|2023-05-04 10:40:00|67401.7|67386.7|67373.7|67358.7|67405|67390|67373.7|67358.7|399
1683197100000|2023-05-04 10:45:00|67373.8|67358.8|67375.7|67360.7|67393.1|67378.1|67373.1|67358.1|471
1683197400000|2023-05-04 10:50:00|67375.8|67360.8|67367.4|67352.4|67388.8|67373.8|67366.5|67351.5|484
1683197700000|2023-05-04 10:55:00|67367.5|67352.5|67365.8|67350.8|67373.8|67358.8|67349.8|67334.8|542
1683198000000|2023-05-04 11:00:00|67366|67351|67352.1|67337.1|67368.2|67353.2|67339.7|67324.7|526
1683198300000|2023-05-04 11:05:00|67350.3|67335.3|67316.4|67301.4|67357.1|67342.1|67303.5|67288.5|537
1683198600000|2023-05-04 11:10:00|67316.3|67301.3|67319.9|67304.9|67322.6|67307.6|67295.7|67280.7|540
1683198900000|2023-05-04 11:15:00|67319.8|67304.8|67347.5|67332.5|67351|67336|67313.4|67298.4|465
1683199200000|2023-05-04 11:20:00|67347.6|67332.6|67328.5|67313.5|67354.2|67339.2|67319.1|67304.1|387
1683199500000|2023-05-04 11:25:00|67328.6|67313.6|67330.6|67310.6|67347.5|67332.5|67315.6|67300.6|467
1683199800000|2023-05-04 11:30:00|67329.1|67309.1|67323.3|67308.3|67330.8|67315.8|67297.3|67282.3|511
1683200100000|2023-05-04 11:35:00|67323.1|67308.1|67319.3|67304.3|67340.8|67325.8|67317.1|67302.1|487
1683200400000|2023-05-04 11:40:00|67320|67305|67318.6|67303.6|67338.2|67323.2|67318.4|67303.4|467
1683200700000|2023-05-04 11:45:00|67317.8|67302.8|67314.2|67299.2|67324.8|67309.8|67309|67294|597
1683201000000|2023-05-04 11:50:00|67313.9|67298.9|67319.9|67304.9|67321.2|67306.2|67304.8|67289.8|509
1683201300000|2023-05-04 11:55:00|67320|67305|67277.5|67262.5|67323.1|67308.1|67264.8|67249.8|616
1683201600000|2023-05-04 12:00:00|67277.7|67262.7|67261.1|67246.1|67304.4|67289.4|67260.9|67245.9|638
1683201900000|2023-05-04 12:05:00|67261.2|67246.2|67278.5|67263.5|67278.5|67263.5|67248.7|67233.7|669
1683202200000|2023-05-04 12:10:00|67278.6|67263.6|67274.8|67243.7|67286.8|67266.8|67230.4|67210.4|675
1683202500000|2023-05-04 12:15:00|67279.4|67227.7|67366|67346|67450.4|67430.4|67243.2|67213.3|1042
1683202800000|2023-05-04 12:20:00|67374.9|67354.9|67440.3|67425.3|67479.8|67459.8|67364.5|67345.7|919
1683203100000|2023-05-04 12:25:00|67440.2|67425.2|67517.3|67491.8|67529|67509|67440.1|67420.1|844
1683203400000|2023-05-04 12:30:00|67520.6|67485|67604.5|67584.5|67658.6|67638.6|67517.9|67482.1|1028
1683203700000|2023-05-04 12:35:00|67602.9|67582.9|67607.8|67587.8|67642.8|67627.8|67570|67552.8|895
1683204000000|2023-05-04 12:40:00|67607.6|67587.6|67557.7|67537.7|67618.3|67598.3|67554.4|67535.6|764
1683204300000|2023-05-04 12:45:00|67556.4|67536.4|67579.7|67559.7|67631.4|67616.4|67553|67533|843
1683204600000|2023-05-04 12:50:00|67578.8|67558.8|67651.1|67636.1|67669|67649|67563.8|67548.8|805
1683204900000|2023-05-04 12:55:00|67651.2|67636.2|67676.2|67656.2|67725.5|67705.5|67629.6|67614.6|955
1683205200000|2023-05-04 13:00:00|67676.3|67656.3|67566.7|67551.7|67715.9|67697.2|67519.1|67499.1|972
1683205500000|2023-05-04 13:05:00|67569|67554|67426.2|67406.2|67591.7|67576.7|67396|67376|995
1683205800000|2023-05-04 13:10:00|67425.8|67405.8|67470.4|67450.4|67494|67479|67407.9|67392.9|952
1683206100000|2023-05-04 13:15:00|67470.6|67450.6|67487.1|67472.1|67522.1|67502.1|67445.4|67430.4|815
1683206400000|2023-05-04 13:20:00|67487.6|67472.6|67502.5|67487.5|67533.8|67518.8|67485.2|67470.2|773
1683206700000|2023-05-04 13:25:00|67502.6|67487.6|67536.8|67521.8|67569.2|67549.2|67463.8|67448.8|735
1683207000000|2023-05-04 13:30:00|67537.2|67522.2|67476.5|67461.5|67550.8|67535.8|67462.7|67447.7|875
1683207300000|2023-05-04 13:35:00|67477.1|67462.1|67521.3|67506.3|67521.3|67506.3|67471|67456|831
1683207600000|2023-05-04 13:40:00|67522.2|67507.2|67644.4|67629.4|67646.7|67629.6|67522.2|67507.2|900
1683207900000|2023-05-04 13:45:00|67645.5|67630.5|67601.1|67586.1|67659.1|67644.1|67592.9|67577.9|839
1683208200000|2023-05-04 13:50:00|67601.3|67586.3|67575.9|67560.9|67620.8|67605.8|67573.6|67558.6|785
1683208500000|2023-05-04 13:55:00|67575.8|67560.8|67585|67570|67622.2|67607.2|67547.7|67532.7|770
1683208800000|2023-05-04 14:00:00|67584.5|67569.5|67622.2|67607.2|67622.3|67607.3|67582.4|67567.4|773
1683209100000|2023-05-04 14:05:00|67622|67607|67621.1|67606.1|67643.1|67628.1|67609.6|67594.6|725
1683209400000|2023-05-04 14:10:00|67621.3|67606.3|67696.3|67681.3|67711.2|67696.2|67621.2|67606.2|855
1683209700000|2023-05-04 14:15:00|67696.2|67681.2|67673.1|67658.1|67714.9|67695.4|67648.5|67633.5|896
1683210000000|2023-05-04 14:20:00|67676.2|67661.2|67615.1|67600.1|67680.4|67665.4|67609.9|67594.9|862
1683210300000|2023-05-04 14:25:00|67615.2|67600.2|67571.3|67556.3|67615.2|67600.2|67545.1|67530.1|884
1683210600000|2023-05-04 14:30:00|67570.9|67555.9|67557.5|67542.5|67588.2|67573.2|67497.2|67482.2|902
1683210900000|2023-05-04 14:35:00|67557.9|67542.9|67564.2|67549.2|67600.2|67585.2|67548.2|67533.2|851
1683211200000|2023-05-04 14:40:00|67564.3|67549.3|67555.4|67540.4|67590.4|67575.4|67546.4|67531.4|779
1683211500000|2023-05-04 14:45:00|67556.1|67541.1|67651.6|67636.6|67664.4|67649.4|67556.1|67541.1|958
1683211800000|2023-05-04 14:50:00|67651.5|67636.5|67681.9|67666.9|67697|67682|67640.3|67625.3|857
1683212100000|2023-05-04 14:55:00|67682.1|67667.1|67730.2|67715.2|67821|67801|67678.7|67663.7|1015
1683212400000|2023-05-04 15:00:00|67729.7|67714.7|67717.9|67702.9|67739.6|67724.6|67686.3|67667|933
1683212700000|2023-05-04 15:05:00|67718.4|67703.4|67749.5|67734.5|67769.7|67754.7|67717.6|67702.6|820
1683213000000|2023-05-04 15:10:00|67749.3|67734.3|67768.2|67753.2|67768.5|67753.5|67739.5|67724.5|733
1683213300000|2023-05-04 15:15:00|67768|67753|67734.5|67719.5|67770|67755|67731.5|67716.5|785
1683213600000|2023-05-04 15:20:00|67733.4|67718.4|67725.3|67710.3|67760.3|67745.3|67716.2|67701.2|700
1683213900000|2023-05-04 15:25:00|67725.1|67710.1|67731.1|67716.1|67746.4|67731.4|67703.1|67688.1|664
1683214200000|2023-05-04 15:30:00|67731.3|67716.3|67751.7|67736.7|67765.1|67745.1|67721.2|67706.2|735
1683214500000|2023-05-04 15:35:00|67750.8|67735.8|67721.2|67706.2|67751.8|67736.8|67707.9|67692.9|660
1683214800000|2023-05-04 15:40:00|67722.7|67707.7|67675.1|67660.1|67722.7|67707.7|67660.6|67645.6|658
1683215100000|2023-05-04 15:45:00|67674.7|67659.7|67683.3|67668.3|67701.7|67686.7|67660.7|67644.4|676
1683215400000|2023-05-04 15:50:00|67682.6|67667.6|67687.8|67672.8|67692|67677|67659.1|67644.1|609
1683215700000|2023-05-04 15:55:00|67687.5|67672.5|67692|67677|67715.6|67700.6|67684.8|67669.8|602
1683216000000|2023-05-04 16:00:00|67691.9|67676.9|67649.1|67634.1|67692|67677|67647.2|67632.2|636
1683216300000|2023-05-04 16:05:00|67649|67634|67621.1|67606.1|67649.2|67634.2|67614.2|67599.2|573
1683216600000|2023-05-04 16:10:00|67621.9|67606.9|67605.8|67590.8|67624.4|67609.4|67594|67579|579
1683216900000|2023-05-04 16:15:00|67605.9|67590.9|67630.5|67615.5|67636|67621|67595|67580|659
1683217200000|2023-05-04 16:20:00|67630.6|67615.6|67621.4|67606.4|67633.4|67618.4|67608.8|67593.8|542
1683217500000|2023-05-04 16:25:00|67622.1|67607.1|67593.4|67578.4|67627.1|67612.1|67586.6|67571.6|575
1683217800000|2023-05-04 16:30:00|67593.1|67578.1|67587|67572|67620.8|67605.8|67580.8|67565.8|611
1683218100000|2023-05-04 16:35:00|67588.8|67573.8|67574.4|67559.4|67607.7|67592.7|67574.4|67559.4|528
1683218400000|2023-05-04 16:40:00|67574.3|67559.3|67560.6|67545.6|67574.8|67559.8|67554.8|67539.8|424
1683218700000|2023-05-04 16:45:00|67560.4|67545.4|67587.6|67572.6|67587.6|67572.6|67556.3|67541.3|481
1683219000000|2023-05-04 16:50:00|67587.7|67572.7|67579.1|67564.1|67593.4|67578.4|67577.9|67562.9|376
1683219300000|2023-05-04 16:55:00|67579|67564|67591.5|67576.5|67597.3|67582.3|67575.2|67560.2|454
1683219600000|2023-05-04 17:00:00|67591.4|67576.4|67588.5|67573.5|67598.5|67583.5|67579.8|67564.8|484
1683219900000|2023-05-04 17:05:00|67588.6|67573.6|67592.4|67577.4|67615.9|67600.9|67586.9|67571.9|568
1683220200000|2023-05-04 17:10:00|67592.6|67577.6|67583.8|67568.8|67595.9|67580.9|67571.3|67556.3|660
1683220500000|2023-05-04 17:15:00|67583.7|67568.7|67572.3|67557.3|67583.7|67568.7|67563.5|67548.5|524
1683220800000|2023-05-04 17:20:00|67572.4|67557.4|67579.5|67564.5|67586.2|67571.2|67567.8|67552.8|619
1683221100000|2023-05-04 17:25:00|67579.4|67564.4|67572.7|67557.7|67585.3|67570.3|67564.4|67549.4|436
1683221400000|2023-05-04 17:30:00|67570.9|67555.9|67560.9|67545.9|67579.2|67564.2|67557.5|67542.5|392
1683221700000|2023-05-04 17:35:00|67560.8|67545.8|67559.6|67544.6|67566.6|67551.6|67545.3|67530.3|518
1683222000000|2023-05-04 17:40:00|67559.9|67544.9|67563.9|67548.9|67572.7|67557.7|67548.1|67533.1|446
1683222300000|2023-05-04 17:45:00|67562.8|67547.8|67577.5|67562.5|67580|67565|67559.7|67544.7|409
1683222600000|2023-05-04 17:50:00|67578.2|67563.2|67588|67573|67590.3|67575.3|67578.2|67563.2|441
1683222900000|2023-05-04 17:55:00|67587.9|67572.9|67605.9|67590.9|67612.2|67597.2|67587.4|67572.4|471
1683223200000|2023-05-04 18:00:00|67605.8|67590.8|67659.3|67644.3|67667|67652|67599.5|67584.5|604
1683223500000|2023-05-04 18:05:00|67659.6|67644.6|67661.3|67646.3|67664.7|67649.7|67649.3|67634.3|496
1683223800000|2023-05-04 18:10:00|67661.4|67646.4|67655.7|67640.7|67662.1|67647.1|67647.1|67632.1|358
1683224100000|2023-05-04 18:15:00|67655.6|67640.6|67647.1|67632.1|67658.4|67643.4|67637.5|67622.5|465
1683224400000|2023-05-04 18:20:00|67647.8|67632.8|67656.5|67641.5|67660.6|67645.6|67641|67626|537
1683224700000|2023-05-04 18:25:00|67656.6|67641.6|67660.4|67645.4|67660.5|67645.5|67652.2|67637.2|527
1683225000000|2023-05-04 18:30:00|67660.7|67645.7|67665.4|67650.4|67672.1|67657.1|67653.6|67638.6|498
1683225300000|2023-05-04 18:35:00|67665.7|67650.7|67648.9|67633.9|67667|67652|67645.9|67630.9|529
1683225600000|2023-05-04 18:40:00|67648.8|67633.8|67640.1|67625.1|67649|67634|67630.6|67615.6|424
1683225900000|2023-05-04 18:45:00|67640.3|67625.3|67639.9|67619.9|67644.9|67629.9|67635.3|67616.5|462
1683226200000|2023-05-04 18:50:00|67639.8|67619.8|67636.8|67621.8|67647.1|67632.1|67632.7|67613.9|450
1683226500000|2023-05-04 18:55:00|67635.5|67620.5|67637.7|67622.7|67647.4|67632.4|67635.5|67619.7|466
1683226800000|2023-05-04 19:00:00|67637.8|67622.8|67629.9|67614.9|67641.4|67626.4|67626.8|67611.8|357
1683227100000|2023-05-04 19:05:00|67629.8|67614.8|67637.4|67622.4|67639.2|67624.2|67612|67597|470
1683227400000|2023-05-04 19:10:00|67637.3|67622.3|67638.7|67623.7|67638.7|67623.7|67622|67607|505
1683227700000|2023-05-04 19:15:00|67638.8|67623.8|67642.2|67627.2|67648.7|67633.7|67635.2|67620.2|415
1683228000000|2023-05-04 19:20:00|67642.3|67627.3|67646.1|67631.1|67649.3|67634.3|67637.6|67622.6|336
1683228300000|2023-05-04 19:25:00|67646.2|67631.2|67640.3|67625.3|67649.9|67634.9|67639|67624|365
1683228600000|2023-05-04 19:30:00|67640.4|67625.4|67631.1|67616.1|67640.9|67625.9|67630.8|67615.8|383
1683228900000|2023-05-04 19:35:00|67631|67616|67629.2|67614.2|67631|67616|67625|67610|356
1683229200000|2023-05-04 19:40:00|67629.3|67614.3|67628.1|67613.1|67632|67617|67624.9|67609.9|490
1683229500000|2023-05-04 19:45:00|67628|67613|67625.3|67610.3|67633.2|67618.2|67625.2|67610.2|458
1683229800000|2023-05-04 19:50:00|67625.4|67610.4|67640.4|67625.4|67640.6|67625.6|67625.2|67610.2|408
1683230100000|2023-05-04 19:55:00|67640.3|67625.3|67644.1|67629.1|67647.3|67632.3|67635.4|67620.4|409
1683230400000|2023-05-04 20:00:00|67644.6|67629.6|67648.1|67633.1|67651.7|67636.7|67643.8|67628.8|353
1683230700000|2023-05-04 20:05:00|67647.9|67632.9|67643.3|67628.3|67648|67633|67641.4|67626.4|345
1683231000000|2023-05-04 20:10:00|67643.4|67628.4|67647.4|67627.4|67647.4|67631.3|67638.2|67623.2|348
1683231300000|2023-05-04 20:15:00|67648.8|67628.8|67651.6|67636.6|67654.8|67639.8|67647.3|67627.3|242
1683231600000|2023-05-04 20:20:00|67651.5|67636.5|67650.6|67635.6|67653.4|67638.4|67646.3|67631.3|202
1683231900000|2023-05-04 20:25:00|67650.7|67635.7|67659.2|67639.2|67659.7|67639.7|67649.6|67634.6|180
1683232200000|2023-05-04 20:30:00|67656.4|67636.4|67650.6|67630.6|67657.3|67637.3|67649.6|67629.6|551
1683232500000|2023-05-04 20:35:00|67650.7|67630.7|67651.7|67631.7|67657.5|67637.5|67650.4|67630.4|460
1683232800000|2023-05-04 20:40:00|67651.8|67631.8|67651.4|67631.4|67655.2|67635.2|67650.9|67630.9|455
1683233100000|2023-05-04 20:45:00|67650|67630|67646.8|67626.8|67651.5|67631.5|67643.4|67623.4|553
1683233400000|2023-05-04 20:50:00|67646.2|67626.2|67646.7|67626.7|67646.8|67626.8|67640.2|67618.4|427
1683233700000|2023-05-04 20:55:00|67646.4|67626.4|67673.7|67628.1|67673.8|67637.2|67644.9|67624.9|361
1683234000000|2023-05-04 21:00:00|67675.2|67630.2|67691.9|67625|67691.9|67634.4|67672.2|67625|30
1683234300000|2023-05-04 21:05:00|67700.6|67615.2|67692.2|67620.3|67700.6|67628.3|67687.7|67614.7|36
1683234600000|2023-05-04 21:10:00|67690|67619.7|67689|67621|67691|67628.6|67672.6|67619.7|82
1683234900000|2023-05-04 21:15:00|67689.1|67620.6|67679|67615.5|67725.2|67626.2|67675|67609.4|117
1683235200000|2023-05-04 21:20:00|67678.9|67615.6|67678.4|67615.9|67679.4|67619.3|67674|67615|63
1683235500000|2023-05-04 21:25:00|67678.3|67614.7|67670.4|67624.6|67678.3|67624.7|67668.5|67614.4|61
1683235800000|2023-05-04 21:30:00|67670.3|67624.8|67667.1|67618.3|67670.6|67624.9|67649.4|67611.3|104
1683236100000|2023-05-04 21:35:00|67667.4|67618.2|67668.5|67624.1|67668.6|67624.4|67665.5|67618.2|56
1683236400000|2023-05-04 21:40:00|67668.6|67624|67663.1|67628|67672.5|67628.7|67658|67622.2|96
1683236700000|2023-05-04 21:45:00|67662|67628.5|67659.8|67628.6|67662|67628.7|67659.3|67628.1|35
1683237000000|2023-05-04 21:50:00|67659.6|67628.9|67661.6|67625.2|67664.8|67629.4|67658.8|67623.7|106
1683237300000|2023-05-04 21:55:00|67661.7|67625.3|67655.1|67626.7|67669.8|67631.8|67654.9|67621.9|102
1683237600000|2023-05-04 22:00:00|67655.2|67626.8|67674.8|67654.8|67676.7|67656.7|67655.2|67626.8|262
1683237900000|2023-05-04 22:05:00|67674.7|67654.7|67672.9|67652.9|67676.7|67656.7|67665.3|67645.3|164
1683238200000|2023-05-04 22:10:00|67673|67653|67668.8|67648.8|67673.4|67653.4|67665.5|67645.5|209
1683238500000|2023-05-04 22:15:00|67668.6|67648.6|67662.6|67642.6|67673.4|67653.4|67662.6|67642.6|201
1683238800000|2023-05-04 22:20:00|67662.8|67642.8|67641.3|67621.3|67667.5|67647.5|67639.2|67619.2|264
1683239100000|2023-05-04 22:25:00|67641.4|67621.4|67641.7|67621.7|67641.9|67621.9|67637|67617|144
1683239400000|2023-05-04 22:30:00|67641.8|67621.8|67638.3|67618.3|67646.2|67626.2|67638.1|67618.1|151
1683239700000|2023-05-04 22:35:00|67638.4|67618.4|67638|67618|67642.4|67622.4|67631.1|67611.1|209
1683240000000|2023-05-04 22:40:00|67638.1|67618.1|67620.6|67600.6|67638.3|67618.3|67618.5|67598.9|164
1683240300000|2023-05-04 22:45:00|67620.4|67600.4|67617.1|67597.1|67622.4|67603.6|67613.8|67593.8|230
1683240600000|2023-05-04 22:50:00|67617|67597|67612.8|67592.8|67620.4|67602.1|67612.3|67592.3|158
1683240900000|2023-05-04 22:55:00|67612.7|67592.7|67604.8|67584.8|67613.7|67593.7|67604.5|67584.5|212
1683241200000|2023-05-04 23:00:00|67604.7|67584.7|67588.9|67568.9|67610.5|67590.5|67588|67568|365
1683241500000|2023-05-04 23:05:00|67588.8|67568.8|67602.9|67582.9|67606.9|67586.9|67588.8|67568.8|301
1683241800000|2023-05-04 23:10:00|67603|67583|67604.1|67584.1|67609.2|67589.2|67603|67583|223
1683242100000|2023-05-04 23:15:00|67604|67584|67593|67573|67604.1|67584.1|67590.5|67570.5|288
1683242400000|2023-05-04 23:20:00|67593.3|67573.3|67592.9|67572.9|67605.2|67585.2|67590.6|67570.6|252
1683242700000|2023-05-04 23:25:00|67591.4|67571.4|67586|67566|67593.9|67573.9|67585.4|67565.4|241
1683243000000|2023-05-04 23:30:00|67585.9|67565.9|67587.9|67567.9|67588.1|67568.1|67582.2|67562.2|194
1683243300000|2023-05-04 23:35:00|67588|67568|67585.1|67565.1|67589.6|67569.6|67583.4|67563.4|205
1683243600000|2023-05-04 23:40:00|67585.2|67565.2|67587.3|67567.3|67589.1|67569.1|67582.7|67562.7|234
1683243900000|2023-05-04 23:45:00|67587|67567|67582.3|67567.3|67588.1|67569.4|67582|67563.6|199
1683244200000|2023-05-04 23:50:00|67582.2|67567.2|67585.2|67565.2|67587.8|67567.8|67582.1|67562.1|195
1683244500000|2023-05-04 23:55:00|67585.1|67565.1|67588|67568|67591.2|67571.5|67576.6|67558.4|218
1683244800000|2023-05-05 00:00:00|67588.1|67568.1|67600.4|67580.4|67601.9|67582.4|67585|67565|275
1683245100000|2023-05-05 00:05:00|67600.5|67580.5|67608.5|67588.5|67610.3|67590.3|67600.5|67580.5|280
1683245400000|2023-05-05 00:10:00|67608.3|67588.3|67605.7|67585.7|67611.5|67592.1|67603|67583|158
1683245700000|2023-05-05 00:15:00|67605|67585|67601.1|67581.1|67609.3|67589.5|67600.1|67580.1|186
1683246000000|2023-05-05 00:20:00|67602.3|67582.3|67604.1|67584.1|67608.3|67590.7|67599|67579.4|221
1683246300000|2023-05-05 00:25:00|67604|67584|67592|67572|67604|67584|67589.6|67571.2|217
1683246600000|2023-05-05 00:30:00|67591.4|67571.4|67591.2|67576.2|67592.3|67577.3|67580.5|67563.2|197
1683246900000|2023-05-05 00:35:00|67591.1|67576.1|67592|67572|67604.8|67587.3|67590.6|67572|160
1683247200000|2023-05-05 00:40:00|67592.1|67572.1|67558.4|67538.4|67597|67577|67557.9|67537.9|283
1683247500000|2023-05-05 00:45:00|67558.3|67538.3|67562.1|67542.1|67565.1|67545.1|67547.5|67527.5|376
1683247800000|2023-05-05 00:50:00|67562|67542|67564.8|67544.8|67568.7|67548.7|67557.9|67537.9|298
1683248100000|2023-05-05 00:55:00|67564.7|67544.7|67574.4|67559.4|67575.3|67560.3|67562.7|67544.6|317
1683248400000|2023-05-05 01:00:00|67574.5|67559.5|67555.7|67540.7|67574.5|67559.5|67553.5|67538.5|378
1683248700000|2023-05-05 01:05:00|67555.6|67540.6|67549.3|67529.3|67560.2|67541.1|67546.6|67526.6|259
1683249000000|2023-05-05 01:10:00|67549.4|67529.4|67539.7|67519.7|67549.7|67529.7|67537.2|67519|328
1683249300000|2023-05-05 01:15:00|67539.2|67519.2|67540.5|67520.5|67541.9|67523.1|67533.6|67513.6|317
1683249600000|2023-05-05 01:20:00|67540.4|67520.4|67531.1|67511.1|67542|67522|67529.2|67509.2|259
1683249900000|2023-05-05 01:25:00|67531.5|67511.5|67530.9|67510.9|67537.2|67517.2|67504.7|67484.7|442
1683250200000|2023-05-05 01:30:00|67531.3|67511.3|67516.4|67496.4|67531.5|67511.5|67508|67488|472
1683250500000|2023-05-05 01:35:00|67516.6|67496.6|67509.7|67489.7|67519.2|67499.2|67504.3|67486.3|390
1683250800000|2023-05-05 01:40:00|67509.8|67489.8|67505.9|67485.9|67523.4|67503.4|67503.2|67483.2|378
1683251100000|2023-05-05 01:45:00|67505.6|67485.6|67517.6|67497.6|67528.3|67510.6|67503.5|67485.6|465
1683251400000|2023-05-05 01:50:00|67517.7|67497.7|67514.6|67499.6|67520.7|67505.7|67506.1|67487.7|416
1683251700000|2023-05-05 01:55:00|67514.3|67499.3|67510.9|67495.9|67518.8|67503.8|67510.9|67493.1|309
1683252000000|2023-05-05 02:00:00|67510.8|67495.8|67505.1|67490.1|67511.3|67496.3|67500.4|67485.4|377
1683252300000|2023-05-05 02:05:00|67505.3|67490.3|67513.5|67498.5|67519.2|67501.5|67505.3|67490.3|415
1683252600000|2023-05-05 02:10:00|67513.6|67498.6|67526.3|67506.3|67537.9|67521.8|67509.4|67492.9|377
1683252900000|2023-05-05 02:15:00|67527.3|67507.3|67531.8|67511.8|67537.9|67518.2|67526.1|67506.1|301
1683253200000|2023-05-05 02:20:00|67531.6|67511.6|67525.8|67505.8|67532.6|67515.1|67520.8|67502.4|270
1683253500000|2023-05-05 02:25:00|67527|67507|67544.4|67524.4|67546.6|67527.2|67526.1|67506.1|328
1683253800000|2023-05-05 02:30:00|67544.7|67524.7|67555.6|67540.6|67557.9|67541.9|67540.3|67520.4|368
1683254100000|2023-05-05 02:35:00|67555.5|67540.5|67556.6|67541.6|67561.8|67545.3|67548.3|67532.5|284
1683254400000|2023-05-05 02:40:00|67556.5|67541.5|67544.7|67529.7|67557.3|67542.3|67544.3|67529.1|294
1683254700000|2023-05-05 02:45:00|67544.6|67529.6|67528.5|67508.5|67544.9|67529.9|67528.2|67508.2|331
1683255000000|2023-05-05 02:50:00|67528.6|67508.6|67526.2|67511.2|67529.2|67513.4|67517.8|67501.7|261
1683255300000|2023-05-05 02:55:00|67526.4|67511.4|67540|67520|67540.3|67522.7|67526.2|67511.2|262
1683255600000|2023-05-05 03:00:00|67539.7|67519.7|67520.2|67500.2|67539.7|67522.6|67520.2|67500.2|294
1683255900000|2023-05-05 03:05:00|67520|67500|67518.4|67498.4|67527.1|67507.1|67515.4|67497.3|349
1683256200000|2023-05-05 03:10:00|67517.6|67497.6|67512.9|67492.9|67525.1|67505.1|67510|67490|290
1683256500000|2023-05-05 03:15:00|67509|67494|67505.2|67485.2|67513.8|67495.1|67503.6|67483.6|221
1683256800000|2023-05-05 03:20:00|67505.4|67485.4|67493.2|67478.2|67509.1|67491.5|67489.5|67469.5|305
1683257100000|2023-05-05 03:25:00|67493.4|67478.4|67488.8|67468.8|67496.8|67479.7|67486.9|67468.5|355
1683257400000|2023-05-05 03:30:00|67488.7|67468.7|67479.6|67464.6|67489|67471.2|67471.3|67451.6|325
1683257700000|2023-05-05 03:35:00|67479.7|67464.7|67484.4|67464.4|67493.1|67473.1|67479.7|67462.4|365
1683258000000|2023-05-05 03:40:00|67484.3|67464.3|67480.7|67460.7|67486.4|67469|67480.4|67460.4|278
1683258300000|2023-05-05 03:45:00|67480.6|67460.6|67470.8|67455.8|67480.6|67460.6|67470.2|67452.6|229
1683258600000|2023-05-05 03:50:00|67470.9|67455.9|67462.9|67442.9|67474.3|67459.3|67461.4|67441.4|320
1683258900000|2023-05-05 03:55:00|67462.7|67442.7|67459.6|67444.6|67468.7|67449.1|67456.2|67438.6|342
1683259200000|2023-05-05 04:00:00|67458.4|67443.4|67456.7|67441.7|67468.7|67448.7|67455|67439.8|341
1683259500000|2023-05-05 04:05:00|67456.8|67441.8|67456.9|67436.9|67460.6|67445.6|67454.5|67436.9|221
1683259800000|2023-05-05 04:10:00|67457|67437|67473.2|67453.2|67474.2|67456.7|67454.9|67436.9|248
1683260100000|2023-05-05 04:15:00|67473.3|67453.3|67470.1|67450.1|67478.7|67458.7|67469.4|67449.4|176
1683260400000|2023-05-05 04:20:00|67469.9|67449.9|67464.2|67444.2|67473.1|67455.3|67462.5|67444.2|159
1683260700000|2023-05-05 04:25:00|67464.1|67444.1|67458.2|67443.2|67469.4|67451.7|67458.2|67443.2|171
1683261000000|2023-05-05 04:30:00|67457.6|67442.6|67460.8|67440.8|67462.4|67444|67455|67437.3|176
1683261300000|2023-05-05 04:35:00|67460.7|67440.7|67466|67446|67473.7|67455.3|67460|67440|164
1683261600000|2023-05-05 04:40:00|67465.9|67445.9|67472.5|67452.5|67472.5|67452.5|67460|67440|238
1683261900000|2023-05-05 04:45:00|67472.4|67452.4|67475.5|67455.5|67476.3|67456.3|67472|67452|174
1683262200000|2023-05-05 04:50:00|67475.1|67455.1|67484.1|67464.1|67484.3|67464.3|67473|67455.1|211
1683262500000|2023-05-05 04:55:00|67484.2|67464.2|67474.1|67459.1|67484.2|67464.5|67464.5|67449.5|241
1683262800000|2023-05-05 05:00:00|67474.2|67459.2|67463.2|67448.2|67475.6|67460.6|67452.6|67437.6|384
1683263100000|2023-05-05 05:05:00|67463.3|67448.3|67461.9|67446.9|67466.6|67448.3|67446|67431|353
1683263400000|2023-05-05 05:10:00|67462|67447|67458.1|67438.1|67465.3|67450.3|67454.3|67434.3|354
1683263700000|2023-05-05 05:15:00|67458.3|67438.3|67456.7|67441.7|67467.7|67447.7|67454.9|67434.9|317
1683264000000|2023-05-05 05:20:00|67457.3|67442.3|67461.2|67441.2|67464.3|67444.3|67455.7|67436.1|315
1683264300000|2023-05-05 05:25:00|67461.1|67441.1|67462.1|67442.1|67466.4|67449.9|67459.5|67440.6|305
1683264600000|2023-05-05 05:30:00|67461.6|67441.6|67455.9|67435.9|67463.1|67443.1|67454.7|67435.3|380
1683264900000|2023-05-05 05:35:00|67456|67436|67465.1|67450.1|67475.6|67455.6|67455.8|67435.8|322
1683265200000|2023-05-05 05:40:00|67465.2|67450.2|67466.7|67451.7|67475.8|67459.5|67462.3|67447.3|436
1683265500000|2023-05-05 05:45:00|67466.4|67451.4|67459|67439|67475.1|67460.1|67459|67439|487
1683265800000|2023-05-05 05:50:00|67459.1|67439.1|67484.5|67464.5|67494.3|67474.3|67458.6|67438.6|500
1683266100000|2023-05-05 05:55:00|67485.6|67465.6|67485.6|67465.6|67496.4|67476.4|67484.2|67464.2|399
1683266400000|2023-05-05 06:00:00|67485.8|67465.8|67501|67486|67521.5|67501.5|67485.8|67465.8|549
1683266700000|2023-05-05 06:05:00|67498.2|67483.2|67510.5|67495.5|67526.1|67511.1|67498.2|67483.2|479
1683267000000|2023-05-05 06:10:00|67510.7|67495.7|67510.7|67495.7|67513.9|67498.9|67498.7|67483.7|536
1683267300000|2023-05-05 06:15:00|67510.5|67495.5|67528.5|67513.5|67529.9|67514.9|67498|67483|514
1683267600000|2023-05-05 06:20:00|67528.6|67513.6|67533.7|67518.7|67543.7|67528.7|67525.4|67510.4|544
1683267900000|2023-05-05 06:25:00|67533.9|67518.9|67534.7|67519.7|67538.7|67523.7|67524.2|67509.2|404
1683268200000|2023-05-05 06:30:00|67534|67519|67512.4|67497.4|67534.5|67519.5|67509.1|67494.1|447
1683268500000|2023-05-05 06:35:00|67512.6|67497.6|67514.1|67499.1|67517.4|67502.4|67498.4|67483.4|520
1683268800000|2023-05-05 06:40:00|67513.9|67498.9|67507.2|67487.2|67520.2|67505.2|67482.7|67467.7|558
1683269100000|2023-05-05 06:45:00|67508.9|67488.9|67456|67436|67516.1|67497.3|67454|67435.5|597
1683269400000|2023-05-05 06:50:00|67455.9|67435.9|67459.6|67444.6|67475.3|67460.3|67441.6|67426.6|528
1683269700000|2023-05-05 06:55:00|67459.3|67444.3|67449.2|67434.2|67459.4|67444.4|67442|67427|428
1683270000000|2023-05-05 07:00:00|67449.8|67434.8|67486.4|67466.4|67492.5|67475|67425.1|67405.1|729
1683270300000|2023-05-05 07:05:00|67487|67467|67513.4|67498.4|67513.5|67498.5|67471.9|67456.9|670
1683270600000|2023-05-05 07:10:00|67513.2|67498.2|67516.8|67501.8|67523.4|67508|67495.1|67480.1|664
1683270900000|2023-05-05 07:15:00|67516.4|67501.4|67530.8|67515.8|67535|67520|67492.2|67477.1|588
1683271200000|2023-05-05 07:20:00|67531|67516|67522.1|67507.1|67541.1|67526.1|67515.8|67500.8|689
1683271500000|2023-05-05 07:25:00|67522.2|67507.2|67499.7|67484.7|67525.1|67510.1|67497.9|67482.9|629
1683271800000|2023-05-05 07:30:00|67500.5|67485.5|67505.6|67490.6|67505.6|67490.6|67470.6|67453.5|665
1683272100000|2023-05-05 07:35:00|67505.5|67490.5|67529|67514|67531.2|67516.2|67505.5|67490.5|527
1683272400000|2023-05-05 07:40:00|67529.1|67514.1|67522.9|67507.9|67531.1|67516.1|67501.7|67486.7|522
1683272700000|2023-05-05 07:45:00|67522.5|67507.5|67490.6|67475.6|67525.1|67510.1|67488.2|67473.2|484
1683273000000|2023-05-05 07:50:00|67490.5|67475.5|67506.5|67491.5|67521.2|67506.2|67490.5|67475.5|476
1683273300000|2023-05-05 07:55:00|67506.6|67491.6|67561.7|67546.7|67568.1|67553.1|67500.3|67484.1|556
1683273600000|2023-05-05 08:00:00|67561.4|67546.4|67574.4|67559.4|67574.9|67559.9|67536.2|67521.2|604
1683273900000|2023-05-05 08:05:00|67574.2|67559.2|67546.8|67531.8|67576|67561|67541.8|67526.8|484
1683274200000|2023-05-05 08:10:00|67546.9|67531.9|67553.2|67538.2|67574.7|67559.7|67546.9|67531.9|490
1683274500000|2023-05-05 08:15:00|67553.1|67538.1|67576|67561|67576|67561|67546.6|67531.6|495
1683274800000|2023-05-05 08:20:00|67576.3|67561.3|67573.6|67558.6|67579.5|67564.5|67565.1|67547.4|427
1683275100000|2023-05-05 08:25:00|67573.5|67558.5|67564.7|67549.7|67573.5|67558.5|67554.3|67539.3|373
1683275400000|2023-05-05 08:30:00|67564.8|67549.8|67564|67549|67572.7|67557.7|67549.6|67534.6|488
1683275700000|2023-05-05 08:35:00|67564.3|67549.3|67556.6|67541.6|67569.6|67554.6|67551.3|67536.3|490
1683276000000|2023-05-05 08:40:00|67556.7|67541.7|67548.8|67533.8|67571.1|67556.1|67546.6|67531.6|505
1683276300000|2023-05-05 08:45:00|67548.3|67533.3|67564.4|67549.4|67569.2|67553|67543.1|67528.1|518
1683276600000|2023-05-05 08:50:00|67564.5|67549.5|67538.9|67523.9|67582.6|67567.6|67538.7|67523.7|617
1683276900000|2023-05-05 08:55:00|67538.8|67523.8|67557.5|67542.5|67576.6|67561.6|67536.4|67521.4|554
1683277200000|2023-05-05 09:00:00|67558.4|67543.4|67586.6|67571.6|67590.6|67575.6|67558.4|67543.4|554
1683277500000|2023-05-05 09:05:00|67586.4|67571.4|67575.9|67560.9|67596.2|67581.2|67573.7|67558.7|519
1683277800000|2023-05-05 09:10:00|67576.8|67561.8|67560.9|67545.9|67577.5|67562.5|67560.8|67545.8|489
1683278100000|2023-05-05 09:15:00|67560.8|67545.8|67552.3|67537.3|67560.8|67545.8|67540|67524.8|478
1683278400000|2023-05-05 09:20:00|67551.9|67536.9|67540.8|67525.8|67565.4|67550.4|67536.8|67521.8|370
1683278700000|2023-05-05 09:25:00|67540.6|67525.6|67565|67550|67569.2|67554.2|67537.6|67522.6|371
1683279000000|2023-05-05 09:30:00|67565.1|67550.1|67579|67564|67584.9|67569.9|67556.5|67541.5|484
1683279300000|2023-05-05 09:35:00|67579.1|67564.1|67549.1|67534.1|67579.6|67564.6|67548.7|67533.7|403
1683279600000|2023-05-05 09:40:00|67549.8|67534.8|67563.2|67548.2|67578.1|67563.1|67543.1|67528.1|487
1683279900000|2023-05-05 09:45:00|67562.9|67547.9|67573|67558|67578.6|67563.6|67562|67547|447
1683280200000|2023-05-05 09:50:00|67572.9|67557.9|67574.5|67559.5|67583.9|67568.9|67565|67550|355
1683280500000|2023-05-05 09:55:00|67574.4|67559.4|67571.1|67556.1|67576.6|67561.6|67550.5|67535.5|545
1683280800000|2023-05-05 10:00:00|67571.2|67556.2|67572|67557|67580.3|67565.3|67559.6|67544.6|409
1683281100000|2023-05-05 10:05:00|67572.1|67557.1|67589.1|67574.1|67589.7|67574.7|67560.2|67545.2|442
1683281400000|2023-05-05 10:10:00|67589.2|67574.2|67560.9|67545.9|67589.5|67574.5|67559.8|67544.8|370
1683281700000|2023-05-05 10:15:00|67561|67546|67571|67556|67571.4|67556.4|67551.1|67536.1|400
1683282000000|2023-05-05 10:20:00|67570.9|67555.9|67567.3|67552.3|67592.6|67577.6|67565.4|67550.4|438
1683282300000|2023-05-05 10:25:00|67567.9|67552.9|67553.3|67538.3|67578.2|67563.2|67552.2|67537.2|416
1683282600000|2023-05-05 10:30:00|67553.4|67538.4|67586.9|67571.9|67587.5|67572.5|67553.4|67538.4|409
1683282900000|2023-05-05 10:35:00|67587|67572|67586.3|67571.3|67592.8|67577.8|67583.9|67568.9|341
1683283200000|2023-05-05 10:40:00|67588|67573|67583.2|67568.2|67592.2|67577.2|67580.1|67565.1|408
1683283500000|2023-05-05 10:45:00|67583.3|67568.3|67593.2|67578.2|67610.3|67595.3|67583.3|67568.3|425
1683283800000|2023-05-05 10:50:00|67593.3|67578.3|67592|67577|67602.1|67587.1|67588.8|67573.8|406
1683284100000|2023-05-05 10:55:00|67592.2|67577.2|67589.3|67574.3|67597.3|67582.3|67585.9|67570.9|304
1683284400000|2023-05-05 11:00:00|67589.5|67574.5|67593.2|67578.2|67612.9|67597.9|67589.5|67574.5|512
1683284700000|2023-05-05 11:05:00|67593.1|67578.1|67605.6|67590.6|67613.3|67598.3|67587.1|67572.1|481
1683285000000|2023-05-05 11:10:00|67605.7|67590.7|67593.5|67578.5|67608.9|67593.9|67580.6|67565.6|597
1683285300000|2023-05-05 11:15:00|67593.6|67578.6|67592.7|67577.7|67603.5|67588.5|67581.4|67566.4|461
1683285600000|2023-05-05 11:20:00|67592.8|67577.8|67597.8|67582.8|67598|67583|67589.2|67574.2|383
1683285900000|2023-05-05 11:25:00|67597.4|67582.4|67609.8|67594.8|67619.4|67604.4|67591.1|67576.1|435
1683286200000|2023-05-05 11:30:00|67609.9|67594.9|67609.5|67594.5|67622.8|67607.8|67606.6|67591.6|584
1683286500000|2023-05-05 11:35:00|67608.5|67593.5|67622.3|67607.3|67625.6|67610.6|67598.9|67583.9|545
1683286800000|2023-05-05 11:40:00|67622.5|67607.5|67647.2|67632.2|67653|67638|67622.3|67607.3|446
1683287100000|2023-05-05 11:45:00|67647.3|67632.3|67671.6|67656.6|67671.8|67656.8|67644.2|67629.2|473
1683287400000|2023-05-05 11:50:00|67673|67658|67674.7|67659.7|67682.8|67667.8|67666.3|67651.3|511
1683287700000|2023-05-05 11:55:00|67676.2|67661.2|67677|67662|67680.8|67665.8|67667.4|67652.4|507
1683288000000|2023-05-05 12:00:00|67677.2|67662.2|67657.2|67642.2|67688.5|67673.5|67651.9|67636.9|602
1683288300000|2023-05-05 12:05:00|67657.3|67642.3|67649.6|67634.6|67658.4|67643.4|67642|67627|585
1683288600000|2023-05-05 12:10:00|67650|67635|67654.5|67639.5|67656.2|67641.2|67644.4|67629.4|469
1683288900000|2023-05-05 12:15:00|67655.2|67640.2|67636.2|67621.2|67660.8|67645.8|67633.1|67618.1|543
1683289200000|2023-05-05 12:20:00|67635.8|67620.8|67637.4|67622.4|67641.3|67626.3|67620.2|67605.2|625
1683289500000|2023-05-05 12:25:00|67637.6|67622.6|67682.3|67628.5|67684.1|67654.7|67633.9|67617.9|724
1683289800000|2023-05-05 12:30:00|67689.1|67617.1|67797.1|67777.1|67913|67893|67688.7|67612.4|1130
1683290100000|2023-05-05 12:35:00|67796.8|67776.8|67906.4|67891.4|67906.4|67891.4|67794.2|67776.8|1036
1683290400000|2023-05-05 12:40:00|67909.1|67894.1|67910.6|67895.6|67930.4|67915.4|67861.6|67846.6|974
1683290700000|2023-05-05 12:45:00|67910.5|67895.5|67829.1|67814.1|67946|67931|67829|67814|905
1683291000000|2023-05-05 12:50:00|67829.4|67814.4|67883.1|67868.1|67890|67875|67817.3|67802.3|841
1683291300000|2023-05-05 12:55:00|67881.1|67866.1|67886|67871|67916.9|67901.9|67880.7|67865.7|831
1683291600000|2023-05-05 13:00:00|67884.8|67869.8|67864.5|67849.5|67884.8|67869.8|67835.1|67820.1|826
1683291900000|2023-05-05 13:05:00|67866|67851|67849.6|67834.6|67884.6|67869.6|67849.5|67834.5|739
1683292200000|2023-05-05 13:10:00|67850.7|67835.7|67803.8|67788.8|67866.7|67851.7|67801.4|67786.4|806
1683292500000|2023-05-05 13:15:00|67803.6|67788.6|67779.1|67764.1|67813.2|67798.2|67760.8|67745.8|788
1683292800000|2023-05-05 13:20:00|67774.7|67759.7|67826.7|67811.7|67836.8|67821.8|67772.6|67757.6|772
1683293100000|2023-05-05 13:25:00|67826.6|67811.6|67826|67811|67847.9|67832.9|67803.9|67788.9|728
1683293400000|2023-05-05 13:30:00|67826.2|67811.2|67835.9|67820.9|67840.2|67825.2|67778.4|67763.4|780
1683293700000|2023-05-05 13:35:00|67835.7|67820.7|67839.3|67824.3|67870.5|67855.5|67823.1|67808.1|746
1683294000000|2023-05-05 13:40:00|67836.7|67821.7|67841.1|67826.1|67852.4|67837.4|67823.3|67808.3|811
1683294300000|2023-05-05 13:45:00|67841.5|67826.5|67802.3|67787.3|67857.5|67842.5|67798.7|67783.7|811
1683294600000|2023-05-05 13:50:00|67803.7|67788.7|67786.7|67771.7|67810.7|67795.7|67773.1|67758.1|781
1683294900000|2023-05-05 13:55:00|67786.8|67771.8|67792|67777|67802.9|67787.9|67774.4|67759.4|746
1683295200000|2023-05-05 14:00:00|67791.9|67776.9|67818.5|67803.5|67818.5|67803.5|67781.2|67766.2|800
1683295500000|2023-05-05 14:05:00|67818.8|67803.8|67802.7|67787.7|67828.1|67813.1|67799.1|67784.1|766
1683295800000|2023-05-05 14:10:00|67802.9|67787.9|67786.6|67771.6|67829|67814|67778.4|67763.4|665
1683296100000|2023-05-05 14:15:00|67785.2|67770.2|67755.2|67740.2|67790.6|67775.6|67754|67739|656
1683296400000|2023-05-05 14:20:00|67755.1|67740.1|67697.8|67682.8|67763|67748|67694.6|67679.6|741
1683296700000|2023-05-05 14:25:00|67697.9|67682.9|67704.7|67689.7|67730.6|67715.6|67691|67676|708
1683297000000|2023-05-05 14:30:00|67705|67690|67718.8|67703.8|67751.6|67736.6|67700|67685|700
1683297300000|2023-05-05 14:35:00|67718.2|67703.2|67732.5|67717.5|67740.8|67725.8|67714|67699|635
1683297600000|2023-05-05 14:40:00|67732.4|67717.4|67732.2|67717.2|67749.1|67734.1|67725.5|67710.5|692
1683297900000|2023-05-05 14:45:00|67732.1|67717.1|67735.9|67720.9|67736.9|67721.9|67701|67686|633
1683298200000|2023-05-05 14:50:00|67736.7|67721.7|67713.7|67698.7|67744.5|67729.5|67697.4|67682.4|709
1683298500000|2023-05-05 14:55:00|67713.8|67698.8|67696.1|67681.1|67713.8|67698.8|67690.4|67675.4|719
1683298800000|2023-05-05 15:00:00|67696.5|67681.5|67667|67652|67707.1|67692.1|67666.5|67651.5|706
1683299100000|2023-05-05 15:05:00|67666.6|67651.6|67654|67639|67669.1|67654.1|67622|67607|713
1683299400000|2023-05-05 15:10:00|67653.9|67638.9|67615.3|67600.3|67656.5|67641.5|67609.1|67594.1|631
1683299700000|2023-05-05 15:15:00|67615.8|67600.8|67610.2|67595.2|67625.7|67610.7|67598.7|67583.7|628
1683300000000|2023-05-05 15:20:00|67610.1|67595.1|67628.5|67613.5|67642|67627|67610.1|67595.1|554
1683300300000|2023-05-05 15:25:00|67629.4|67614.4|67620.8|67605.8|67641.6|67626.6|67619.5|67604.5|602
1683300600000|2023-05-05 15:30:00|67620.6|67605.6|67626.1|67611.1|67651.3|67636.3|67617.5|67602.5|530
1683300900000|2023-05-05 15:35:00|67626.2|67611.2|67610.9|67595.9|67632.7|67617.7|67602.8|67587.8|538
1683301200000|2023-05-05 15:40:00|67610.8|67595.8|67612.2|67597.2|67621.5|67606.5|67608.6|67593.6|579
1683301500000|2023-05-05 15:45:00|67612.3|67597.3|67585.6|67570.6|67619.6|67604.6|67572.4|67557.4|598
1683301800000|2023-05-05 15:50:00|67585.8|67570.8|67579.5|67564.5|67611|67596|67579.5|67564.5|623
1683302100000|2023-05-05 15:55:00|67579.4|67564.4|67587.1|67572.1|67594.7|67579.7|67575.8|67560.8|552
1683302400000|2023-05-05 16:00:00|67587.2|67572.2|67577.4|67562.4|67603.3|67583.3|67573.7|67558.7|607
1683302700000|2023-05-05 16:05:00|67574.6|67559.6|67590.9|67575.9|67593|67578|67568.1|67553.1|533
1683303000000|2023-05-05 16:10:00|67591.5|67576.5|67602.3|67587.3|67602.9|67587.9|67581.2|67566.2|479
1683303300000|2023-05-05 16:15:00|67602|67587|67604.9|67589.9|67611.4|67596.4|67597.2|67582.2|461
1683303600000|2023-05-05 16:20:00|67604.8|67589.8|67589.4|67574.4|67610.3|67595.3|67588.3|67573.3|453
1683303900000|2023-05-05 16:25:00|67589.7|67574.7|67606.2|67591.2|67609.1|67594.1|67587.2|67572.2|478
1683304200000|2023-05-05 16:30:00|67606.3|67591.3|67584.3|67569.3|67606.5|67591.5|67584.3|67569.3|429
1683304500000|2023-05-05 16:35:00|67584.2|67569.2|67595.6|67580.6|67603.1|67588.1|67584|67569|411
1683304800000|2023-05-05 16:40:00|67595.7|67580.7|67577.6|67562.6|67602.7|67587.7|67575.9|67560.9|528
1683305100000|2023-05-05 16:45:00|67577.5|67562.5|67555.5|67540.5|67580|67565|67555.2|67540.2|499
1683305400000|2023-05-05 16:50:00|67555.6|67540.6|67531.1|67516.1|67559|67544|67530.4|67515.4|494
1683305700000|2023-05-05 16:55:00|67530.7|67515.7|67544.1|67529.1|67548.6|67533.6|67518.4|67503.4|546
1683306000000|2023-05-05 17:00:00|67544.2|67529.2|67554.3|67539.3|67557.8|67542.8|67540.6|67525.6|498
1683306300000|2023-05-05 17:05:00|67554.5|67539.5|67546.1|67531.1|67558.9|67543.9|67537.4|67522.4|409
1683306600000|2023-05-05 17:10:00|67546|67531|67542.7|67527.7|67546|67531|67528.6|67513.6|569
1683306900000|2023-05-05 17:15:00|67542.8|67527.8|67540.9|67525.9|67548.6|67533.6|67530.5|67515.5|417
1683307200000|2023-05-05 17:20:00|67542.9|67527.9|67538.1|67523.1|67548.1|67533.1|67530.2|67515.2|494
1683307500000|2023-05-05 17:25:00|67538.3|67523.3|67608.6|67593.6|67611.8|67596.8|67535.6|67520.6|558
1683307800000|2023-05-05 17:30:00|67612.5|67597.5|67637.3|67622.3|67639.6|67624.6|67605|67590|493
1683308100000|2023-05-05 17:35:00|67637|67622|67656.6|67641.6|67663.7|67648.7|67636.9|67621.9|470
1683308400000|2023-05-05 17:40:00|67656.4|67641.4|67648.2|67633.2|67657|67642|67642|67627|441
1683308700000|2023-05-05 17:45:00|67648.7|67633.7|67657.2|67642.2|67658.3|67643.3|67647.3|67632.3|402
1683309000000|2023-05-05 17:50:00|67657.4|67642.4|67663.8|67648.8|67669.4|67654.4|67656.5|67641.5|373
1683309300000|2023-05-05 17:55:00|67663.7|67648.7|67671.5|67656.5|67683.3|67668.3|67663.1|67648.1|455
1683309600000|2023-05-05 18:00:00|67671.4|67656.4|67667.4|67652.4|67673.7|67658.7|67654.9|67639.9|448
1683309900000|2023-05-05 18:05:00|67667.5|67652.5|67645.3|67630.3|67670.3|67655.3|67640.2|67625.2|381
1683310200000|2023-05-05 18:10:00|67644.9|67629.9|67644.6|67629.6|67646.8|67631.8|67631.6|67616.6|420
1683310500000|2023-05-05 18:15:00|67644.9|67629.9|67675.5|67660.5|67676.6|67661.6|67644.5|67629.5|459
1683310800000|2023-05-05 18:20:00|67675.4|67660.4|67666.8|67651.8|67675.8|67660.8|67654.5|67639.5|357
1683311100000|2023-05-05 18:25:00|67667|67652|67626.3|67611.3|67670.6|67655.6|67623.7|67608.7|409
1683311400000|2023-05-05 18:30:00|67626.4|67611.4|67637|67622|67638.5|67623.5|67616|67601|471
1683311700000|2023-05-05 18:35:00|67636.8|67621.8|67619.3|67604.3|67642.5|67627.5|67619.3|67604.3|442
1683312000000|2023-05-05 18:40:00|67617.6|67602.6|67592.2|67577.2|67624.6|67609.6|67589.1|67574.1|441
1683312300000|2023-05-05 18:45:00|67592.3|67577.3|67596|67581|67610.8|67595.8|67590.5|67575.5|469
1683312600000|2023-05-05 18:50:00|67596.2|67581.2|67582.5|67567.5|67596.3|67581.3|67580.8|67565.8|403
1683312900000|2023-05-05 18:55:00|67582.4|67567.4|67584.1|67569.1|67590.7|67575.7|67581|67566|466
1683313200000|2023-05-05 19:00:00|67584.2|67569.2|67614.2|67599.2|67617.1|67602.1|67584.2|67569.2|495
1683313500000|2023-05-05 19:05:00|67614.3|67599.3|67605.6|67590.6|67616|67601|67602.7|67587.7|385
1683313800000|2023-05-05 19:10:00|67604.9|67589.9|67586.3|67571.3|67607.5|67592.5|67586.3|67571.3|359
1683314100000|2023-05-05 19:15:00|67586.4|67571.4|67598.5|67583.5|67601.3|67586.3|67585.9|67570.9|334
1683314400000|2023-05-05 19:20:00|67598.4|67583.4|67607.4|67592.4|67610.3|67595.3|67594.6|67579.6|414
1683314700000|2023-05-05 19:25:00|67607.3|67592.3|67607.8|67592.8|67614.7|67599.7|67607.3|67592.3|397
1683315000000|2023-05-05 19:30:00|67608|67593|67613.3|67598.3|67614.7|67599.7|67604.7|67589.7|461
1683315300000|2023-05-05 19:35:00|67613.2|67598.2|67597.8|67582.8|67620.1|67605.1|67593.4|67578.4|466
1683315600000|2023-05-05 19:40:00|67597.9|67582.9|67606.4|67591.4|67620.4|67605.4|67597.9|67582.9|392
1683315900000|2023-05-05 19:45:00|67606.5|67591.5|67603.6|67588.6|67614.9|67599.9|67601.2|67586.2|431
1683316200000|2023-05-05 19:50:00|67606.3|67591.3|67612.3|67597.3|67615.1|67600.1|67605.7|67590.7|448
1683316500000|2023-05-05 19:55:00|67612.4|67597.4|67633.9|67618.9|67644|67629|67612.3|67597.3|486
1683316800000|2023-05-05 20:00:00|67634.1|67619.1|67634.6|67614.6|67644.9|67624.9|67625.8|67605.8|530
1683317100000|2023-05-05 20:05:00|67634.3|67614.3|67630.3|67610.3|67637.1|67617.1|67625.4|67605.4|521
1683317400000|2023-05-05 20:10:00|67629.5|67609.5|67618|67598|67631.4|67611.4|67617.8|67597.8|425
1683317700000|2023-05-05 20:15:00|67617.9|67597.9|67618.1|67598.1|67620.8|67600.8|67614.1|67594.1|421
1683318000000|2023-05-05 20:20:00|67617.8|67597.8|67624.3|67604.3|67627|67607|67617.8|67597.8|557
1683318300000|2023-05-05 20:25:00|67624.7|67604.7|67618.8|67598.8|67641.9|67621.9|67612.6|67592.6|769
1683318600000|2023-05-05 20:30:00|67618.9|67598.9|67614.9|67594.9|67673.5|67627.1|67611.2|67591.2|860
1683318900000|2023-05-05 20:35:00|67614.3|67594.3|67613.5|67593.5|67622.9|67602.9|67606.9|67586.9|1027
1683319200000|2023-05-05 20:40:00|67615.2|67595.2|67636.7|67616.7|67674.2|67620.7|67608.2|67562.6|1114
1683319500000|2023-05-05 20:45:00|67635.2|67615.2|67633.9|67613.9|67686.3|67637.5|67612.6|67562.8|716
1683319800000|2023-05-05 20:50:00|67624.1|67604.1|67658.5|67591.7|67661.8|67621.6|67624.1|67588.7|359
1683320100000|2023-05-05 20:55:00|67656|67591.6|67667.9|67580.5|67673.8|67613.7|67623.4|67576.8|172
1683489600000|2023-05-07 20:00:00|67592.1|67478.1|67560.3|67446.3|67592.1|67478.1|67560.3|67446.3|2
1683489900000|2023-05-07 20:05:00|67579.9|67465.9|67580.4|67466.4|67592.1|67479.2|67561.8|67447.8|23
1683490200000|2023-05-07 20:10:00|67580.3|67466.3|67566.4|67452.4|67588.9|67486.8|67566.4|67452.4|5
1683490500000|2023-05-07 20:15:00|67589.6|67487.8|67566.4|67452.4|67589.6|67487.8|67566.4|67452.4|3
1683490800000|2023-05-07 20:20:00|67579.9|67465.9|67582.5|67483.8|67589.3|67487.8|67566.4|67452.4|4
1683491100000|2023-05-07 20:25:00|67589.2|67484.6|67581.3|67467.3|67593.6|67496.9|67581.1|67467.1|23
1683491400000|2023-05-07 20:30:00|67581.4|67483.8|67581.5|67483.8|67588.6|67499|67579.2|67465.2|16
1683491700000|2023-05-07 20:35:00|67583.8|67469.8|67566.8|67452.8|67587.6|67473.6|67566.8|67452.8|7
1683492000000|2023-05-07 20:40:00|67570.4|67456.4|67607.4|67493.4|67619.9|67529.4|67570.4|67456.4|54
1683492300000|2023-05-07 20:45:00|67619.4|67505.4|67599.1|67485.1|67619.4|67505.4|67588.7|67477.1|211
1683492600000|2023-05-07 20:50:00|67598.2|67484.2|67570|67456|67599.1|67485.1|67570|67456|10
1683492900000|2023-05-07 20:55:00|67610.9|67496.9|67621.8|67507.8|67658.4|67544.4|67604.6|67490.6|102
1683493200000|2023-05-07 21:00:00|67620.5|67506.5|67646.3|67556.1|67646.3|67556.1|67618.3|67504.3|53
1683493500000|2023-05-07 21:05:00|67644.9|67545.8|67644.6|67566|67650.5|67574.3|67633.7|67543.7|88
1683493800000|2023-05-07 21:10:00|67644.5|67565.9|67646.5|67552.6|67650.6|67572.7|67635.8|67552.6|83
1683494100000|2023-05-07 21:15:00|67647.1|67553.7|67645.7|67556.7|67647.1|67556.7|67644.9|67553.1|12
1683494400000|2023-05-07 21:20:00|67642.1|67555.2|67644.5|67552.1|67645|67555.2|67640.7|67549.9|10
1683494700000|2023-05-07 21:25:00|67644.4|67552|67638.8|67552|67644.4|67552|67638.8|67552|4
1683495000000|2023-05-07 21:30:00|67644.1|67551.1|67643.7|67548.9|67646.3|67554.1|67640.4|67541.8|13
1683495300000|2023-05-07 21:35:00|67641.1|67543.3|67639.6|67544.5|67641.3|67544.5|67631.2|67541.8|9
1683495600000|2023-05-07 21:40:00|67637.9|67544.2|67628.2|67546.2|67640.4|67551.3|67627.7|67541.4|16
1683495900000|2023-05-07 21:45:00|67627.7|67546.4|67627.4|67546.5|67628|67548.1|67627.4|67546.4|9
1683496200000|2023-05-07 21:50:00|67628.1|67546.8|67630.1|67545.1|67630.5|67553|67628.1|67545.1|10
1683496500000|2023-05-07 21:55:00|67630.5|67545.3|67627.1|67528.1|67631|67547|67624.7|67525.7|18
1683496800000|2023-05-07 22:00:00|67626.5|67527.5|67622.8|67548|67634.3|67555.8|67617.4|67527.5|200
1683497100000|2023-05-07 22:05:00|67622.9|67548.2|67629.8|67556.9|67632.4|67560.9|67622.3|67548|174
1683497400000|2023-05-07 22:10:00|67629.4|67556.5|67632.1|67559|67636.3|67564.5|67629.4|67555.4|198
1683497700000|2023-05-07 22:15:00|67632.6|67558.7|67635.5|67558.4|67635.7|67560.4|67629|67557.8|157
1683498000000|2023-05-07 22:20:00|67635.7|67558.6|67636.7|67563|67639.1|67564.6|67635.2|67557.8|110
1683498300000|2023-05-07 22:25:00|67636.5|67562.4|67648.2|67574.6|67648.2|67575.5|67636|67562.4|101
1683498600000|2023-05-07 22:30:00|67647.8|67574.5|67652.8|67586.7|67652.8|67586.7|67646.7|67573.9|215
1683498900000|2023-05-07 22:35:00|67652|67587.3|67662.2|67597|67664.9|67599.3|67649.9|67584.8|253
1683499200000|2023-05-07 22:40:00|67662.4|67597.1|67660.7|67595.6|67665.9|67601.5|67657.7|67592.3|218
1683499500000|2023-05-07 22:45:00|67660.9|67596.2|67653.3|67588.9|67662.1|67596.4|67652.8|67587.5|131
1683499800000|2023-05-07 22:50:00|67653.5|67589|67655.2|67594.1|67658|67612.9|67632.3|67588|153
1683500100000|2023-05-07 22:55:00|67655|67593.7|67633.5|67613.5|67655|67622.1|67630.7|67586|180
1683500400000|2023-05-07 23:00:00|67633.7|67613.7|67640.2|67620.2|67640.2|67620.2|67629.2|67609.2|373
1683500700000|2023-05-07 23:05:00|67640|67620|67627.5|67607.5|67645.3|67625.3|67621.4|67601.4|349
1683501000000|2023-05-07 23:10:00|67629.3|67609.3|67618.1|67598.1|67630|67610|67617.7|67597.7|230
1683501300000|2023-05-07 23:15:00|67618|67598|67615.5|67595.5|67629.3|67609.3|67614.1|67594.1|147
1683501600000|2023-05-07 23:20:00|67615.4|67595.4|67618.8|67598.8|67618.9|67598.9|67615.4|67595.4|145
1683501900000|2023-05-07 23:25:00|67618.9|67598.9|67605.1|67585.1|67618.9|67598.9|67604|67584|195
1683502200000|2023-05-07 23:30:00|67603.5|67583.5|67603.2|67583.2|67605.9|67585.9|67596.9|67576.9|209
1683502500000|2023-05-07 23:35:00|67603.3|67583.3|67611.7|67591.7|67611.7|67591.7|67602.1|67582.1|188
1683502800000|2023-05-07 23:40:00|67611.9|67591.9|67606.3|67586.3|67615.5|67595.5|67603|67583|279
1683503100000|2023-05-07 23:45:00|67606|67586|67605.8|67585.8|67610.9|67590.9|67603.1|67583.1|194
1683503400000|2023-05-07 23:50:00|67605.5|67585.5|67617|67597|67617.1|67597.1|67602.6|67582.6|326
1683503700000|2023-05-07 23:55:00|67617.1|67597.1|67620.6|67600.6|67621.1|67601.1|67616.7|67596.7|243
1683504000000|2023-05-08 00:00:00|67620.3|67600.3|67614.6|67594.6|67629.3|67609.3|67601.9|67581.9|506
1683504300000|2023-05-08 00:05:00|67614.5|67594.5|67601.2|67581.2|67620.4|67600.4|67600.3|67580.3|354
1683504600000|2023-05-08 00:10:00|67600.8|67580.8|67605.4|67585.4|67613.5|67593.5|67600.2|67580.2|308
1683504900000|2023-05-08 00:15:00|67605.5|67585.5|67599.6|67579.6|67610|67590|67598.7|67578.7|359
1683505200000|2023-05-08 00:20:00|67599.7|67579.7|67603.1|67583.1|67609.2|67589.2|67592.8|67572.8|347
1683505500000|2023-05-08 00:25:00|67603.2|67583.2|67590.6|67570.6|67604.4|67584.4|67581.2|67561.2|369
1683505800000|2023-05-08 00:30:00|67590.8|67570.8|67586.9|67566.9|67590.8|67570.8|67577.8|67557.8|351
1683506100000|2023-05-08 00:35:00|67586.8|67566.8|67593.1|67573.1|67593.2|67573.2|67578|67558|344
1683506400000|2023-05-08 00:40:00|67593.2|67573.2|67599.7|67579.7|67599.7|67579.7|67587.5|67567.5|283
1683506700000|2023-05-08 00:45:00|67599.8|67579.8|67599.2|67579.2|67602.1|67582.1|67594.1|67574.1|257
1683507000000|2023-05-08 00:50:00|67599|67579|67611.3|67591.3|67611.3|67591.3|67594.1|67574.1|326
1683507300000|2023-05-08 00:55:00|67611.6|67591.6|67584.4|67564.4|67611.6|67591.6|67580.1|67560.1|400
1683507600000|2023-05-08 01:00:00|67584.2|67564.2|67593.8|67573.8|67595.9|67575.9|67580.7|67560.7|395
1683507900000|2023-05-08 01:05:00|67593.9|67573.9|67611.4|67591.4|67615.1|67595.1|67586.5|67566.5|330
1683508200000|2023-05-08 01:10:00|67611.6|67591.6|67611.6|67591.6|67618.4|67598.4|67610|67590|376
1683508500000|2023-05-08 01:15:00|67614.2|67594.2|67609.6|67589.6|67617.4|67597.4|67607.9|67587.9|349
1683508800000|2023-05-08 01:20:00|67609.5|67589.5|67603.6|67583.6|67614.5|67594.5|67603.3|67583.3|300
1683509100000|2023-05-08 01:25:00|67603.7|67583.7|67594.3|67574.3|67604.1|67584.1|67591.7|67571.7|366
1683509400000|2023-05-08 01:30:00|67593.3|67573.3|67570|67550|67593.3|67573.3|67556|67536|567
1683509700000|2023-05-08 01:35:00|67570.1|67550.1|67561.4|67541.4|67570.9|67550.9|67555.3|67535.3|477
1683510000000|2023-05-08 01:40:00|67561.2|67541.2|67558.3|67538.3|67561.2|67541.2|67549.9|67529.9|412
1683510300000|2023-05-08 01:45:00|67558|67538|67550.9|67530.9|67560.8|67540.8|67545.8|67525.8|454
1683510600000|2023-05-08 01:50:00|67551.1|67531.1|67547.3|67527.3|67556.5|67536.5|67547.2|67527.2|389
1683510900000|2023-05-08 01:55:00|67546.7|67526.7|67540.8|67520.8|67546.7|67526.7|67535.6|67515.6|419
1683511200000|2023-05-08 02:00:00|67540.2|67520.2|67536.6|67516.6|67553.2|67533.2|67535.3|67515.3|430
1683511500000|2023-05-08 02:05:00|67536.7|67516.7|67546|67526|67549.4|67529.4|67536.7|67516.7|444
1683511800000|2023-05-08 02:10:00|67545.7|67525.7|67551.9|67531.9|67559.3|67539.3|67545.4|67525.4|373
1683512100000|2023-05-08 02:15:00|67551.5|67531.5|67558.4|67538.4|67558.8|67538.8|67545.1|67525.1|298
1683512400000|2023-05-08 02:20:00|67558.5|67538.5|67537.8|67517.8|67558.7|67538.7|67537.7|67517.7|255
1683512700000|2023-05-08 02:25:00|67535.6|67515.6|67531.9|67511.9|67537.9|67517.9|67531.1|67511.1|410
1683513000000|2023-05-08 02:30:00|67531.5|67511.5|67517|67497|67534.7|67514.7|67517|67497|448
1683513300000|2023-05-08 02:35:00|67517.2|67497.2|67523.5|67503.5|67526.5|67506.5|67511.8|67491.8|391
1683513600000|2023-05-08 02:40:00|67523.7|67503.7|67512|67492|67527.1|67507.1|67509.6|67490.9|362
1683513900000|2023-05-08 02:45:00|67511.8|67491.8|67520.2|67500.2|67522.1|67503.9|67502.6|67487.6|282
1683514200000|2023-05-08 02:50:00|67521.6|67501.6|67531|67511|67532.8|67512.8|67518.1|67500.8|398
1683514500000|2023-05-08 02:55:00|67531.3|67511.3|67535.9|67515.9|67538.1|67518.1|67531.1|67511.1|297
1683514800000|2023-05-08 03:00:00|67534.6|67514.6|67527.7|67507.7|67535.3|67515.3|67527.2|67507.2|297
1683515100000|2023-05-08 03:05:00|67527.6|67507.6|67517|67502|67539.8|67519.8|67517|67499.2|353
1683515400000|2023-05-08 03:10:00|67516.9|67501.9|67513.8|67493.8|67521.3|67504.3|67512.9|67492.9|285
1683515700000|2023-05-08 03:15:00|67513.7|67493.7|67506.8|67491.8|67513.7|67493.7|67506.8|67488.3|230
1683516000000|2023-05-08 03:20:00|67506.9|67491.9|67498|67483|67507.4|67492.4|67497.7|67481|208
1683516300000|2023-05-08 03:25:00|67497.9|67482.9|67503.2|67488.2|67507.9|67491.9|67496.8|67480.1|317
1683516600000|2023-05-08 03:30:00|67503.1|67488.1|67506|67486|67509.1|67489.1|67500.3|67482|295
1683516900000|2023-05-08 03:35:00|67506.1|67486.1|67497.4|67482.4|67506.5|67486.5|67495.9|67475.9|259
1683517200000|2023-05-08 03:40:00|67497.5|67482.5|67491.2|67476.2|67499|67482.8|67489.3|67473.1|291
1683517500000|2023-05-08 03:45:00|67491.3|67476.3|67488|67473|67501|67483.8|67487.1|67472.1|307
1683517800000|2023-05-08 03:50:00|67488.1|67473.1|67486.3|67471.3|67494.7|67478.9|67486.2|67468.4|297
1683518100000|2023-05-08 03:55:00|67486.2|67471.2|67493.1|67473.1|67493.4|67476.6|67485.7|67470.5|291
1683518400000|2023-05-08 04:00:00|67490|67475|67491.2|67471.2|67495.6|67475.6|67488.2|67468.2|291
1683518700000|2023-05-08 04:05:00|67491.3|67471.3|67488.8|67473.8|67495.5|67477.6|67488.4|67470.4|292
1683519000000|2023-05-08 04:10:00|67488.7|67473.7|67488.3|67473.3|67490.7|67475.7|67487.3|67469.4|304
1683519300000|2023-05-08 04:15:00|67488.2|67473.2|67486.1|67466.1|67488.2|67473.2|67482.3|67465.6|353
1683519600000|2023-05-08 04:20:00|67486|67466|67481.8|67466.8|67486.3|67466.8|67474|67459|371
1683519900000|2023-05-08 04:25:00|67481.6|67466.6|67481.8|67466.8|67488|67471.4|67479.5|67463.9|310
1683520200000|2023-05-08 04:30:00|67481.6|67466.6|67474.8|67459.8|67484.8|67468.5|67474.8|67459.8|244
1683520500000|2023-05-08 04:35:00|67474.9|67459.9|67469.8|67454.8|67480.8|67463.4|67468.7|67453.7|266
1683520800000|2023-05-08 04:40:00|67469.7|67454.7|67470.6|67455.6|67473.5|67458.5|67468.2|67453.2|282
1683521100000|2023-05-08 04:45:00|67470.5|67455.5|67470.2|67450.2|67472.9|67457.7|67458.8|67442.4|300
1683521400000|2023-05-08 04:50:00|67470|67450|67464.4|67449.4|67471.6|67451.6|67460.6|67441.1|276
1683521700000|2023-05-08 04:55:00|67464.3|67449.3|67462.8|67447.8|67470.3|67451.8|67460.5|67443|280
1683522000000|2023-05-08 05:00:00|67462.7|67447.7|67466.9|67451.9|67470.5|67452.2|67458.1|67443.1|293
1683522300000|2023-05-08 05:05:00|67467|67452|67473.5|67453.5|67479.3|67463.6|67464.8|67449.8|400
1683522600000|2023-05-08 05:10:00|67473|67453|67476.5|67461.5|67479.8|67464.8|67469.9|67451.6|362
1683522900000|2023-05-08 05:15:00|67476.6|67461.6|67473.5|67458.5|67479|67464|67471|67456|292
1683523200000|2023-05-08 05:20:00|67473.4|67458.4|67475.7|67455.7|67479|67460.3|67472.3|67455.4|311
1683523500000|2023-05-08 05:25:00|67475.9|67455.9|67476.2|67456.2|67478.7|67458.7|67474.5|67454.5|274
1683523800000|2023-05-08 05:30:00|67476.1|67456.1|67478.5|67463.5|67478.5|67463.5|67468.4|67451.9|298
1683524100000|2023-05-08 05:35:00|67478.3|67463.3|67481.2|67466.2|67492.6|67473.1|67478|67463|415
1683524400000|2023-05-08 05:40:00|67481.1|67466.1|67490.8|67475.8|67498.7|67481.1|67481|67466|365
1683524700000|2023-05-08 05:45:00|67490.7|67475.7|67491.5|67476.5|67496|67478.5|67487.9|67471.9|360
1683525000000|2023-05-08 05:50:00|67491.7|67476.7|67504.3|67489.3|67506.7|67491.7|67490.2|67475.2|367
1683525300000|2023-05-08 05:55:00|67504.4|67489.4|67495.5|67475.5|67504.6|67489.6|67482.3|67462.4|472
1683525600000|2023-05-08 06:00:00|67493.2|67473.2|67488.1|67473.1|67504.6|67486.9|67486.8|67471.8|459
1683525900000|2023-05-08 06:05:00|67488.2|67473.2|67487.1|67472.1|67497.3|67482.3|67477.4|67462.4|496
1683526200000|2023-05-08 06:10:00|67486.8|67471.8|67452.2|67437.2|67487|67472|67452|67436.5|512
1683526500000|2023-05-08 06:15:00|67451.8|67436.8|67459.2|67444.2|67461.1|67446.1|67451.3|67433.1|442
1683526800000|2023-05-08 06:20:00|67459.3|67444.3|67468|67453|67469.8|67454.8|67459.3|67444.3|442
1683527100000|2023-05-08 06:25:00|67466|67451|67473.1|67458.1|67476.3|67461.3|67465.4|67450.4|397
1683527400000|2023-05-08 06:30:00|67473.2|67458.2|67472.8|67457.8|67474.4|67459.4|67463.3|67448.3|366
1683527700000|2023-05-08 06:35:00|67472.9|67457.9|67451.7|67436.7|67473|67458|67451|67436|421
1683528000000|2023-05-08 06:40:00|67451.8|67436.8|67468.4|67453.4|67468.4|67453.4|67448.9|67433.9|360
1683528300000|2023-05-08 06:45:00|67468.3|67453.3|67446|67431|67474.7|67459.7|67446|67431|364
1683528600000|2023-05-08 06:50:00|67446.1|67431.1|67450.8|67435.8|67452.5|67436.6|67434.4|67419.4|362
1683528900000|2023-05-08 06:55:00|67450.7|67435.7|67442.9|67427.9|67450.7|67435.7|67428.1|67410.7|489
1683529200000|2023-05-08 07:00:00|67443.4|67428.4|67452.7|67437.7|67457.3|67442.3|67440.3|67423.7|604
1683529500000|2023-05-08 07:05:00|67452.8|67437.8|67436.8|67421.8|67458.8|67443.8|67433.5|67418.1|486
1683529800000|2023-05-08 07:10:00|67437|67422|67446|67431|67449.7|67432|67432.1|67415.7|456
1683530100000|2023-05-08 07:15:00|67445.8|67430.8|67441.1|67426.1|67457.3|67442.3|67435.6|67420.4|502
1683530400000|2023-05-08 07:20:00|67441|67426|67459.2|67444.2|67466.6|67449|67440.4|67424.2|522
1683530700000|2023-05-08 07:25:00|67459.5|67444.5|67465.2|67450.2|67468.5|67453.5|67446.5|67431.5|503
1683531000000|2023-05-08 07:30:00|67465.3|67450.3|67482.2|67467.2|67487.5|67472.5|67450.4|67435.4|581
1683531300000|2023-05-08 07:35:00|67482.4|67467.4|67479.6|67464.6|67501.4|67486.4|67470.9|67455.9|630
1683531600000|2023-05-08 07:40:00|67479.5|67464.5|67473.3|67458.3|67483.4|67468.4|67463.3|67448.3|514
1683531900000|2023-05-08 07:45:00|67473.1|67458.1|67435.5|67420.5|67475|67460|67434.4|67419.4|492
1683532200000|2023-05-08 07:50:00|67435.6|67420.6|67442.9|67427.9|67462.3|67447.3|67428.7|67413.7|573
1683532500000|2023-05-08 07:55:00|67442.8|67427.8|67428.3|67413.3|67445.1|67428.1|67425|67410|589
1683532800000|2023-05-08 08:00:00|67428.5|67413.5|67424.7|67409.7|67437.7|67422.7|67401.6|67386.6|671
1683533100000|2023-05-08 08:05:00|67424.6|67409.6|67453.1|67438.1|67456.7|67441.7|67414.8|67399.8|549
1683533400000|2023-05-08 08:10:00|67453.2|67438.2|67442.6|67427.6|67453.4|67438.4|67435.1|67420.1|434
1683533700000|2023-05-08 08:15:00|67442.5|67427.5|67442.1|67427.1|67453.4|67438.4|67431|67416|600
1683534000000|2023-05-08 08:20:00|67440|67425|67422.3|67407.3|67440|67425|67419.1|67404.1|513
1683534300000|2023-05-08 08:25:00|67421.4|67406.4|67415|67400|67429.2|67414.2|67400.3|67382.8|458
1683534600000|2023-05-08 08:30:00|67415.2|67400.2|67410|67395|67429|67410.3|67402.5|67387.5|503
1683534900000|2023-05-08 08:35:00|67410.2|67395.2|67404.2|67389.2|67414.8|67399.8|67400|67385|492
1683535200000|2023-05-08 08:40:00|67404|67389|67409.5|67394.5|67410.3|67395.3|67395.9|67379.7|456
1683535500000|2023-05-08 08:45:00|67408.5|67393.5|67397.4|67382.4|67424.6|67406.7|67389.4|67374.4|501
1683535800000|2023-05-08 08:50:00|67397.3|67382.3|67413|67398|67419.1|67404.1|67397.3|67382.3|451
1683536100000|2023-05-08 08:55:00|67412.9|67397.9|67497.3|67482.3|67498|67483|67412.7|67397.7|782
1683536400000|2023-05-08 09:00:00|67497.2|67482.2|67516.6|67501.6|67529.7|67514.7|67491.8|67476.8|704
1683536700000|2023-05-08 09:05:00|67516.4|67501.4|67525.3|67505.3|67527.8|67512.8|67500|67485|491
1683537000000|2023-05-08 09:10:00|67525.4|67505.4|67547|67532|67550.2|67535.2|67517.6|67502.6|519
1683537300000|2023-05-08 09:15:00|67547.4|67532.4|67558.9|67543.9|67563.4|67548.4|67533.9|67518.9|538
1683537600000|2023-05-08 09:20:00|67558.7|67543.7|67551.9|67536.9|67577.3|67562.3|67551.9|67536.9|514
1683537900000|2023-05-08 09:25:00|67551.6|67536.6|67534.9|67519.9|67551.6|67536.6|67534.5|67518.4|524
1683538200000|2023-05-08 09:30:00|67534.8|67519.8|67535.5|67520.5|67537|67521.9|67521.4|67505.8|499
1683538500000|2023-05-08 09:35:00|67535.6|67520.6|67526.4|67511.4|67535.6|67520.6|67521.8|67506.8|494
1683538800000|2023-05-08 09:40:00|67525.9|67510.9|67516.3|67501.3|67526|67511|67515.1|67500.1|373
1683539100000|2023-05-08 09:45:00|67516.8|67501.8|67498.7|67483.7|67519.8|67504.8|67495|67480|437
1683539400000|2023-05-08 09:50:00|67498.6|67483.6|67482.2|67467.2|67504.1|67489.1|67479.2|67464.2|411
1683539700000|2023-05-08 09:55:00|67482.4|67467.4|67495.6|67480.6|67495.7|67480.7|67476.4|67461.4|355
1683540000000|2023-05-08 10:00:00|67495.3|67480.3|67473.9|67458.9|67499.5|67484.5|67471.1|67456.1|401
1683540300000|2023-05-08 10:05:00|67473.8|67458.8|67465.1|67450.1|67476.9|67461.9|67453.4|67438.4|416
1683540600000|2023-05-08 10:10:00|67465|67450|67449|67434|67465|67450|67446.7|67429.2|427
1683540900000|2023-05-08 10:15:00|67447.8|67432.8|67467.8|67452.8|67471.9|67456.9|67444|67429|429
1683541200000|2023-05-08 10:20:00|67468|67453|67444|67429|67468|67453|67442.2|67427.2|432
1683541500000|2023-05-08 10:25:00|67443.8|67428.8|67448.9|67433.9|67460.3|67442.9|67440.2|67424.5|439
1683541800000|2023-05-08 10:30:00|67448.7|67433.7|67429.5|67414.5|67459.1|67441.9|67429.4|67414.4|360
1683542100000|2023-05-08 10:35:00|67429.4|67414.4|67420.5|67405.5|67431.8|67416.8|67414.6|67397.2|470
1683542400000|2023-05-08 10:40:00|67420.6|67405.6|67425.4|67410.4|67432.9|67417.9|67419|67402.6|399
1683542700000|2023-05-08 10:45:00|67425.7|67410.7|67411.8|67396.8|67428.3|67413.3|67410.3|67395.3|497
1683543000000|2023-05-08 10:50:00|67411.4|67396.4|67408.9|67393.9|67414|67399|67399.9|67384.9|441
1683543300000|2023-05-08 10:55:00|67409|67394|67408.5|67393.5|67418.4|67403.4|67402.9|67385.5|470
1683543600000|2023-05-08 11:00:00|67408.6|67393.6|67396.1|67381.1|67409.2|67394.2|67393.6|67378.6|439
1683543900000|2023-05-08 11:05:00|67396.2|67381.2|67406.1|67391.1|67406.4|67391.4|67387.8|67372.8|526
1683544200000|2023-05-08 11:10:00|67406|67391|67397.8|67382.8|67406.4|67391.4|67393.9|67378.9|485
1683544500000|2023-05-08 11:15:00|67397.7|67382.7|67415.6|67400.6|67418.7|67403.7|67394|67379|584
1683544800000|2023-05-08 11:20:00|67414.2|67399.2|67414.4|67399.4|67419.6|67404.6|67410.8|67395.8|534
1683545100000|2023-05-08 11:25:00|67415|67400|67428.1|67413.1|67431.7|67416.7|67411.1|67396.1|623
1683545400000|2023-05-08 11:30:00|67428|67413|67411.8|67396.8|67433.4|67418.4|67400.3|67385.3|580
1683545700000|2023-05-08 11:35:00|67413.8|67398.8|67421|67406|67430.3|67415.3|67406.1|67391.1|487
1683546000000|2023-05-08 11:40:00|67421.1|67406.1|67441.5|67426.5|67442.8|67427.8|67417.7|67402.7|470
1683546300000|2023-05-08 11:45:00|67440.8|67425.8|67483.6|67468.6|67485.5|67470.5|67438.1|67423.1|560
1683546600000|2023-05-08 11:50:00|67483.5|67468.5|67504.4|67489.4|67505.5|67490.5|67474.7|67459.7|544
1683546900000|2023-05-08 11:55:00|67505|67490|67496.1|67481.1|67526.1|67511.1|67494.3|67479.3|658
1683547200000|2023-05-08 12:00:00|67496.2|67481.2|67487.2|67472.2|67505.8|67490.8|67481.9|67466.9|570
1683547500000|2023-05-08 12:05:00|67487.1|67472.1|67482.5|67467.5|67493.7|67478.7|67471.4|67456.4|463
1683547800000|2023-05-08 12:10:00|67481.7|67466.7|67494.3|67479.3|67513.2|67498.2|67477.6|67462.6|552
1683548100000|2023-05-08 12:15:00|67494.2|67479.2|67497.5|67482.5|67512.9|67497.9|67494.1|67479.1|529
1683548400000|2023-05-08 12:20:00|67496.2|67481.2|67486.1|67471.1|67497.4|67482.4|67472.1|67457.1|605
1683548700000|2023-05-08 12:25:00|67486|67471|67467|67452|67489.6|67474.6|67464.4|67449.4|561
1683549000000|2023-05-08 12:30:00|67466.9|67451.9|67483.3|67468.3|67495.4|67480.4|67465.9|67450.9|522
1683549300000|2023-05-08 12:35:00|67482.2|67467.2|67471.3|67456.3|67497.9|67482.9|67470.7|67455.7|564
1683549600000|2023-05-08 12:40:00|67471.7|67456.7|67471.3|67456.3|67483.9|67468.9|67461.3|67446.3|612
1683549900000|2023-05-08 12:45:00|67471.4|67456.4|67473.8|67458.8|67473.9|67458.9|67461|67446|569
1683550200000|2023-05-08 12:50:00|67474.2|67459.2|67464.1|67449.1|67483.1|67468.1|67450.5|67435.5|529
1683550500000|2023-05-08 12:55:00|67464|67449|67475.5|67460.5|67477.2|67462.2|67461.6|67446.6|590
1683550800000|2023-05-08 13:00:00|67475.4|67460.4|67487.9|67472.9|67497.6|67482.6|67470.4|67455.4|584
1683551100000|2023-05-08 13:05:00|67488|67473|67454.5|67439.5|67491.4|67476.4|67450.7|67435.7|505
1683551400000|2023-05-08 13:10:00|67454.4|67439.4|67448.2|67433.2|67462.7|67447.7|67445.2|67430.2|465
1683551700000|2023-05-08 13:15:00|67448.1|67433.1|67445.3|67430.3|67464.4|67449.4|67444.3|67429.3|476
1683552000000|2023-05-08 13:20:00|67445.2|67430.2|67474.3|67459.3|67474.9|67459.9|67444.9|67429.9|475
1683552300000|2023-05-08 13:25:00|67474.4|67459.4|67474.2|67459.2|67485.5|67470.5|67467.6|67452.6|509
1683552600000|2023-05-08 13:30:00|67474.1|67459.1|67448.9|67433.9|67474.4|67459.4|67443.4|67428.4|603
1683552900000|2023-05-08 13:35:00|67448.4|67433.4|67440.3|67425.3|67450.6|67435.6|67438.4|67423.4|497
1683553200000|2023-05-08 13:40:00|67440.2|67425.2|67467.8|67452.8|67473.6|67458.6|67438.6|67423.6|617
1683553500000|2023-05-08 13:45:00|67470.1|67455.1|67473.9|67458.9|67479.9|67464.9|67457.7|67442.7|647
1683553800000|2023-05-08 13:50:00|67473.7|67458.7|67493.4|67478.4|67496.9|67481.9|67465|67450|680
1683554100000|2023-05-08 13:55:00|67492|67477|67449.3|67434.3|67503.7|67488.7|67448.9|67430.3|709
1683554400000|2023-05-08 14:00:00|67448.8|67433.8|67474.3|67459.3|67476.7|67461.7|67446.1|67431.1|714
1683554700000|2023-05-08 14:05:00|67475.5|67460.5|67488.5|67473.5|67492|67477|67464.6|67449.6|630
1683555000000|2023-05-08 14:10:00|67488.6|67473.6|67523.6|67508.6|67529.7|67514.7|67487.5|67472.5|666
1683555300000|2023-05-08 14:15:00|67521.7|67506.7|67536.1|67521.1|67545.4|67530.4|67518.2|67503.2|578
1683555600000|2023-05-08 14:20:00|67536|67521|67544.6|67529.6|67556.7|67541.7|67535.7|67520.7|567
1683555900000|2023-05-08 14:25:00|67544.5|67529.5|67564.6|67549.6|67570.3|67555.3|67538.1|67523.1|614
1683556200000|2023-05-08 14:30:00|67564.1|67549.1|67567.5|67552.5|67570.2|67555.2|67554.9|67539.9|586
1683556500000|2023-05-08 14:35:00|67567.6|67552.6|67584.1|67569.1|67591.4|67576.4|67559.9|67544.9|674
1683556800000|2023-05-08 14:40:00|67584.3|67569.3|67588.3|67573.3|67589.3|67574.3|67574.3|67559.3|527
1683557100000|2023-05-08 14:45:00|67588.4|67573.4|67610.1|67595.1|67625.3|67610.3|67584.5|67569.5|685
1683557400000|2023-05-08 14:50:00|67609.2|67594.2|67626.1|67611.1|67643.2|67628.2|67609|67594|710
1683557700000|2023-05-08 14:55:00|67626|67611|67617.1|67602.1|67635.3|67620.3|67617.1|67599.8|700
1683558000000|2023-05-08 15:00:00|67617|67602|67627.6|67612.6|67644.2|67629.2|67616|67601|689
1683558300000|2023-05-08 15:05:00|67627.5|67612.5|67631.2|67616.2|67634.4|67619.4|67606.3|67591.3|553
1683558600000|2023-05-08 15:10:00|67631.4|67616.4|67631.4|67616.4|67637.3|67622.3|67615.8|67600.8|518
1683558900000|2023-05-08 15:15:00|67631.3|67616.3|67625.9|67610.9|67644|67629|67624.6|67609.6|593
1683559200000|2023-05-08 15:20:00|67625.8|67610.8|67604.9|67589.9|67626.1|67611.1|67601.8|67586.8|542
1683559500000|2023-05-08 15:25:00|67604.8|67589.8|67610.6|67595.6|67615.6|67600.6|67599.4|67584.4|454
1683559800000|2023-05-08 15:30:00|67612.3|67597.3|67598.2|67583.2|67617|67602|67594.8|67579.8|507
1683560100000|2023-05-08 15:35:00|67598|67583|67589.5|67574.5|67607.6|67592.6|67588.4|67573.4|548
1683560400000|2023-05-08 15:40:00|67589.4|67574.4|67590|67575|67590.1|67575.1|67575.3|67560.3|476
1683560700000|2023-05-08 15:45:00|67589.9|67574.9|67577.7|67562.7|67592|67577|67576.2|67561.2|450
1683561000000|2023-05-08 15:50:00|67577.6|67562.6|67580.6|67565.6|67587.6|67572.6|67575.3|67560.3|484
1683561300000|2023-05-08 15:55:00|67580.7|67565.7|67596.5|67581.5|67600|67585|67573.3|67558.3|475
1683561600000|2023-05-08 16:00:00|67596.3|67581.3|67588.8|67573.8|67601.7|67586.7|67586.6|67571.6|410
1683561900000|2023-05-08 16:05:00|67588.7|67573.7|67577.8|67562.8|67590.4|67575.4|67569.5|67552.4|419
1683562200000|2023-05-08 16:10:00|67577.9|67562.9|67567.4|67552.4|67582.5|67565.3|67567.3|67552.3|414
1683562500000|2023-05-08 16:15:00|67567.6|67552.6|67550|67535|67567.9|67552.9|67543.9|67528.9|527
1683562800000|2023-05-08 16:20:00|67550.2|67535.2|67542|67527|67556.7|67541.7|67531.5|67516.4|512
1683563100000|2023-05-08 16:25:00|67541.9|67526.9|67541.5|67526.5|67550|67534.4|67538.1|67520.4|427
1683563400000|2023-05-08 16:30:00|67542.3|67522.3|67538.5|67523.5|67547.5|67532.5|67537.4|67522.1|524
1683563700000|2023-05-08 16:35:00|67538.6|67523.6|67539.4|67524.4|67544.7|67529.7|67529.6|67514.6|477
1683564000000|2023-05-08 16:40:00|67539.2|67524.2|67544.4|67529.4|67553.1|67538.1|67538.8|67523.8|356
1683564300000|2023-05-08 16:45:00|67544.5|67529.5|67544.2|67529.2|67546.6|67531.6|67540.5|67525.5|402
1683564600000|2023-05-08 16:50:00|67544.1|67529.1|67544.7|67529.7|67550.1|67535.1|67541.3|67526.3|438
1683564900000|2023-05-08 16:55:00|67544.5|67529.5|67539.5|67524.5|67556.7|67541.7|67537.7|67522.7|501
1683565200000|2023-05-08 17:00:00|67538.4|67523.4|67527.4|67512.4|67551.4|67536.4|67527.3|67512.3|458
1683565500000|2023-05-08 17:05:00|67527.3|67512.3|67535.7|67520.7|67542.8|67527.8|67526.7|67511.7|430
1683565800000|2023-05-08 17:10:00|67535.6|67520.6|67538.6|67523.6|67546|67531|67534.6|67519.6|426
1683566100000|2023-05-08 17:15:00|67538.7|67523.7|67540.9|67525.9|67541.5|67526.5|67536.1|67521.1|232
1683566400000|2023-05-08 17:20:00|67540.8|67525.8|67557.4|67542.4|67557.7|67542.7|67540.7|67525.7|386
1683566700000|2023-05-08 17:25:00|67557.5|67542.5|67560.7|67545.7|67563.4|67548.4|67552.8|67537.8|409
1683567000000|2023-05-08 17:30:00|67560.8|67545.8|67573.8|67558.8|67580.2|67565.2|67560.4|67545.4|359
1683567300000|2023-05-08 17:35:00|67571.5|67556.5|67580.9|67565.9|67582.1|67567.1|67570.3|67555.3|366
1683567600000|2023-05-08 17:40:00|67581|67566|67597.2|67582.2|67597.2|67582.2|67578.6|67563.6|345
1683567900000|2023-05-08 17:45:00|67597.1|67582.1|67609.3|67594.3|67616.6|67601.6|67596.9|67581.9|394
1683568200000|2023-05-08 17:50:00|67609.1|67594.1|67623.3|67608.3|67623.3|67608.3|67608.2|67593.2|399
1683568500000|2023-05-08 17:55:00|67623.4|67608.4|67613.8|67598.8|67626.9|67611.9|67613.7|67598.7|366
1683568800000|2023-05-08 18:00:00|67613.9|67598.9|67674.2|67659.2|67676.4|67661.4|67613.8|67598.8|606
1683569100000|2023-05-08 18:05:00|67674.3|67659.3|67671.2|67656.2|67678.9|67663.9|67659.9|67644.9|660
1683569400000|2023-05-08 18:10:00|67671|67656|67662.7|67647.7|67671|67656|67649|67634|580
1683569700000|2023-05-08 18:15:00|67663.1|67648.1|67663.6|67648.6|67669.2|67654.2|67654.7|67639.7|505
1683570000000|2023-05-08 18:20:00|67663.4|67648.4|67646.7|67631.7|67663.8|67648.8|67644.5|67629.5|504
1683570300000|2023-05-08 18:25:00|67646.8|67631.8|67641.1|67626.1|67650.9|67635.9|67639|67624|459
1683570600000|2023-05-08 18:30:00|67641.2|67626.2|67651.9|67636.9|67658|67643|67641.1|67626.1|428
1683570900000|2023-05-08 18:35:00|67652|67637|67661.5|67646.5|67671|67656|67651.4|67636.4|462
1683571200000|2023-05-08 18:40:00|67661.4|67646.4|67661.9|67646.9|67665.7|67650.7|67656.1|67641.1|457
1683571500000|2023-05-08 18:45:00|67662.1|67647.1|67674.6|67659.6|67677.1|67662.1|67658.4|67643.4|445
1683571800000|2023-05-08 18:50:00|67674.8|67659.8|67668|67653|67677.4|67662.4|67667.3|67652.3|455
1683572100000|2023-05-08 18:55:00|67668.1|67653.1|67674.3|67659.3|67675|67660|67664.9|67649.9|514
1683572400000|2023-05-08 19:00:00|67673|67658|67677.5|67662.5|67677.5|67662.5|67665.8|67650.8|531
1683572700000|2023-05-08 19:05:00|67677.6|67662.6|67670.1|67655.1|67677.7|67662.7|67667.5|67652.5|417
1683573000000|2023-05-08 19:10:00|67669.9|67654.9|67665.9|67650.9|67669.9|67654.9|67661.9|67646.9|370
1683573300000|2023-05-08 19:15:00|67666|67651|67669.1|67654.1|67677.3|67662.3|67665.2|67650.2|467
1683573600000|2023-05-08 19:20:00|67669.2|67654.2|67684.9|67669.9|67687.3|67672.3|67668.7|67653.7|336
1683573900000|2023-05-08 19:25:00|67685.1|67670.1|67688|67673|67694.4|67679.4|67684.5|67669.5|385
1683574200000|2023-05-08 19:30:00|67690|67675|67699.4|67684.4|67701.1|67686.1|67690|67675|446
1683574500000|2023-05-08 19:35:00|67699.5|67684.5|67684.2|67669.2|67699.5|67684.5|67681.6|67666.6|360
1683574800000|2023-05-08 19:40:00|67684.1|67669.1|67687.2|67672.2|67687.2|67672.2|67680.8|67665.8|325
1683575100000|2023-05-08 19:45:00|67687.1|67672.1|67684.5|67669.5|67689.9|67674.9|67677.6|67662.6|380
1683575400000|2023-05-08 19:50:00|67684.3|67669.3|67693|67678|67694.5|67679.5|67682.2|67667.2|428
1683575700000|2023-05-08 19:55:00|67693.2|67678.2|67695|67680|67705.4|67690.4|67693.2|67678.2|393
1683576000000|2023-05-08 20:00:00|67696|67681|67703.6|67688.6|67704.9|67689.9|67694.6|67679.6|581
1683576300000|2023-05-08 20:05:00|67703.4|67688.4|67697.1|67677.1|67703.8|67688.8|67693.9|67677.1|582
1683576600000|2023-05-08 20:10:00|67697.4|67677.4|67691.2|67676.2|67699.4|67683.7|67690.8|67671.7|411
1683576900000|2023-05-08 20:15:00|67691.1|67676.1|67695|67680|67698.1|67681.4|67690.9|67675.9|331
1683577200000|2023-05-08 20:20:00|67695.2|67680.2|67687|67672|67695.6|67680.6|67684.4|67668.8|343
1683577500000|2023-05-08 20:25:00|67687.1|67672.1|67687|67672|67689.8|67674.5|67681.3|67666.3|374
1683577800000|2023-05-08 20:30:00|67687.2|67672.2|67694|67674|67695.1|67676.3|67687.2|67670.6|638
1683578100000|2023-05-08 20:35:00|67694.2|67674.2|67689.1|67669.1|67694.4|67674.4|67686.4|67666.4|930
1683578400000|2023-05-08 20:40:00|67688.9|67668.9|67690.3|67670.3|67690.5|67670.5|67685.8|67665.8|922
1683578700000|2023-05-08 20:45:00|67690.1|67670.1|67684.9|67664.9|67690.8|67670.8|67682.7|67662.7|1039
1683579000000|2023-05-08 20:50:00|67684.7|67664.7|67680.2|67660.2|67684.7|67664.7|67678.1|67658.1|561
1683579300000|2023-05-08 20:55:00|67680.5|67660.5|67702.2|67632.5|67704.3|67669.3|67678.6|67632.5|307
1683579600000|2023-05-08 21:00:00|67697.7|67631.8|67691.6|67655.9|67712|67658.1|67691.6|67625.7|42
1683579900000|2023-05-08 21:05:00|67701.5|67649.2|67703.4|67659.1|67705.2|67661.4|67694.3|67649.2|20
1683580200000|2023-05-08 21:10:00|67716.9|67655.2|67724|67659.7|67724|67666.3|67703.2|67652.6|76
1683580500000|2023-05-08 21:15:00|67723.9|67659.6|67705.9|67662.3|67724|67663.5|67703.2|67656.9|108
1683580800000|2023-05-08 21:20:00|67705.8|67662.4|67703.4|67662.3|67708.4|67662.4|67703.3|67658.1|82
1683581100000|2023-05-08 21:25:00|67703.2|67662.2|67702.3|67659.1|67703.4|67662.6|67690.4|67642.4|153
1683581400000|2023-05-08 21:30:00|67702.2|67659.2|67694.9|67654.5|67702.2|67659.2|67694.2|67651.2|150
1683581700000|2023-05-08 21:35:00|67694.3|67653.3|67678.2|67647.5|67694.3|67655.8|67678.2|67644.3|282
1683582000000|2023-05-08 21:40:00|67678.3|67647.6|67687|67648.5|67687|67655.6|67678.1|67646.3|216
1683582300000|2023-05-08 21:45:00|67686.9|67648.4|67688.3|67643.7|67689.2|67651.3|67686.3|67643.2|412
1683582600000|2023-05-08 21:50:00|67688.8|67643.8|67691.2|67644.5|67691.2|67645.1|67688.4|67641.9|212
1683582900000|2023-05-08 21:55:00|67691.1|67644.6|67685.8|67657.9|67691.5|67660|67675|67644.4|269
1683583200000|2023-05-08 22:00:00|67685.7|67658|67686.8|67666.8|67690|67670|67682.4|67658|178
1683583500000|2023-05-08 22:05:00|67686.9|67666.9|67687.8|67667.8|67688.9|67668.4|67685.4|67665.4|73
1683583800000|2023-05-08 22:10:00|67687.2|67667.2|67687.3|67667.3|67691|67669.3|67684.3|67662.8|125
1683584100000|2023-05-08 22:15:00|67687.2|67667.2|67689.2|67669.2|67691.1|67671.1|67687.2|67667.2|220
1683584400000|2023-05-08 22:20:00|67689.4|67669.4|67690.6|67670.6|67693.1|67673.1|67689|67669|212
1683584700000|2023-05-08 22:25:00|67690.5|67670.5|67690.8|67670.8|67693.2|67673.2|67689.8|67669.8|233
1683585000000|2023-05-08 22:30:00|67690.6|67670.6|67700.9|67680.9|67701.2|67681.2|67689.1|67669.1|233
1683585300000|2023-05-08 22:35:00|67701|67681|67700.7|67680.7|67702.2|67682.2|67699.6|67679.6|150
1683585600000|2023-05-08 22:40:00|67700.6|67680.6|67701.1|67681.1|67702|67682|67699|67679|173
1683585900000|2023-05-08 22:45:00|67701.2|67681.2|67701.2|67681.2|67702.3|67682.3|67699.7|67679.7|287
1683586200000|2023-05-08 22:50:00|67701.3|67681.3|67698.7|67678.7|67702.7|67682.7|67698.2|67678.2|262
1683586500000|2023-05-08 22:55:00|67698.9|67678.9|67701.6|67681.6|67702.1|67682.1|67698.9|67678.9|177
1683586800000|2023-05-08 23:00:00|67701.7|67681.7|67695.9|67675.9|67701.9|67681.9|67695.2|67675.2|242
1683587100000|2023-05-08 23:05:00|67696.4|67676.4|67701.8|67681.8|67702|67682|67695|67675|200
1683587400000|2023-05-08 23:10:00|67701.7|67681.7|67705.9|67685.9|67708.7|67690.6|67701.1|67681.1|202
1683587700000|2023-05-08 23:15:00|67706|67686|67715.6|67695.6|67717.9|67697.9|67706|67686|183
1683588000000|2023-05-08 23:20:00|67715.5|67695.5|67723.9|67703.9|67724.4|67704.4|67713.9|67693.9|213
1683588300000|2023-05-08 23:25:00|67723.8|67703.8|67730.4|67710.4|67732|67712|67723.2|67703.2|201
1683588600000|2023-05-08 23:30:00|67730.3|67710.3|67729.8|67709.8|67731.1|67711.1|67728.3|67708.3|182
1683588900000|2023-05-08 23:35:00|67729.9|67709.9|67724.5|67704.5|67730.7|67710.7|67721.7|67701.7|155
1683589200000|2023-05-08 23:40:00|67724.3|67704.3|67727|67707|67727.5|67707.5|67722.6|67702.6|182
1683589500000|2023-05-08 23:45:00|67727.3|67707.3|67727|67707|67732.3|67712.3|67725.8|67705.8|192
1683589800000|2023-05-08 23:50:00|67727.2|67707.2|67726.3|67706.3|67730.3|67710.3|67724.3|67704.3|201
1683590100000|2023-05-08 23:55:00|67726.4|67706.4|67731.6|67711.6|67738.7|67718.7|67723.7|67703.7|205
1683590400000|2023-05-09 00:00:00|67733.2|67713.2|67764.2|67744.2|67771|67751|67725.9|67705.9|533
1683590700000|2023-05-09 00:05:00|67764.1|67744.1|67785.8|67765.8|67790.8|67770.8|67761.9|67741.9|453
1683591000000|2023-05-09 00:10:00|67785.7|67765.7|67791.4|67771.4|67796.4|67778.7|67776.1|67756.1|552
1683591300000|2023-05-09 00:15:00|67790.1|67775.1|67783.4|67763.4|67796.3|67776.3|67782.3|67762.3|489
1683591600000|2023-05-09 00:20:00|67780.5|67760.5|67795.4|67775.4|67795.8|67775.8|67772.7|67752.7|441
1683591900000|2023-05-09 00:25:00|67795.3|67775.3|67789.9|67769.9|67802.6|67783.5|67784.1|67769.1|419
1683592200000|2023-05-09 00:30:00|67789.8|67769.8|67789.5|67769.5|67794.5|67774.5|67782.9|67762.9|385
1683592500000|2023-05-09 00:35:00|67789.6|67769.6|67792.3|67772.3|67795.9|67775.9|67785.8|67765.8|355
1683592800000|2023-05-09 00:40:00|67792.5|67772.5|67792.8|67772.8|67794.5|67774.5|67785.8|67765.8|377
1683593100000|2023-05-09 00:45:00|67792.9|67772.9|67770.1|67750.1|67795.3|67775.3|67768.1|67748.1|388
1683593400000|2023-05-09 00:50:00|67770.2|67750.2|67783.5|67763.5|67783.9|67765.5|67763.8|67744.5|421
1683593700000|2023-05-09 00:55:00|67783.3|67763.3|67770.6|67755.6|67784.1|67764.1|67767.7|67747.7|340
1683594000000|2023-05-09 01:00:00|67770.5|67755.5|67762.6|67747.6|67778.6|67763.6|67762.6|67747.6|388
1683594300000|2023-05-09 01:05:00|67762.7|67747.7|67754.5|67734.5|67767.7|67750.9|67754.5|67734.5|307
1683594600000|2023-05-09 01:10:00|67754.4|67734.4|67744.7|67724.7|67754.6|67734.6|67740.6|67720.6|363
1683594900000|2023-05-09 01:15:00|67744.8|67724.8|67760.6|67740.6|67761.7|67741.7|67741|67721|382
1683595200000|2023-05-09 01:20:00|67760.8|67740.8|67763.4|67743.4|67770.7|67755.7|67756.9|67736.9|387
1683595500000|2023-05-09 01:25:00|67762.9|67742.9|67756.5|67736.5|67762.9|67742.9|67750.9|67730.9|297
1683595800000|2023-05-09 01:30:00|67755.7|67735.7|67758.9|67738.9|67760.4|67740.4|67745.9|67725.9|320
1683596100000|2023-05-09 01:35:00|67757.9|67737.9|67769.9|67749.9|67769.9|67749.9|67756.5|67736.5|349
1683596400000|2023-05-09 01:40:00|67770.2|67750.2|67776.5|67756.5|67781.3|67761.3|67768.6|67748.6|392
1683596700000|2023-05-09 01:45:00|67776.4|67756.4|67780.1|67765.1|67789.1|67769.1|67774.2|67755.7|313
1683597000000|2023-05-09 01:50:00|67780|67765|67781.9|67761.9|67785|67765.5|67770.6|67751.6|368
1683597300000|2023-05-09 01:55:00|67781.7|67761.7|67785.5|67765.5|67785.8|67765.8|67776.5|67756.5|370
1683597600000|2023-05-09 02:00:00|67785.4|67765.4|67777|67762|67785.8|67765.8|67773|67757.4|341
1683597900000|2023-05-09 02:05:00|67777.1|67762.1|67798.8|67778.8|67799.1|67779.1|67776.1|67758.1|321
1683598200000|2023-05-09 02:10:00|67799|67779|67785.1|67770.1|67801.3|67783.6|67779.2|67762.5|291
1683598500000|2023-05-09 02:15:00|67785.2|67770.2|67777.7|67757.7|67785.7|67770.6|67769.1|67754.1|438
1683598800000|2023-05-09 02:20:00|67777.8|67757.8|67772.9|67752.9|67778.7|67758.7|67767.3|67750|319
1683599100000|2023-05-09 02:25:00|67772.7|67752.7|67767.2|67747.2|67776.3|67758.8|67767|67747|336
1683599400000|2023-05-09 02:30:00|67767.1|67747.1|67757.4|67737.4|67769.7|67749.7|67756.7|67736.7|319
1683599700000|2023-05-09 02:35:00|67757.5|67737.5|67763.8|67743.8|67766.1|67746.1|67754.6|67734.6|243
1683600000000|2023-05-09 02:40:00|67766.2|67746.2|67771|67751|67772.9|67753.8|67764.1|67744.1|422
1683600300000|2023-05-09 02:45:00|67770.9|67750.9|67762.2|67742.2|67770.9|67752.6|67761.1|67741.1|299
1683600600000|2023-05-09 02:50:00|67762.3|67742.3|67760.1|67740.1|67763.7|67745.1|67756.9|67736.9|264
1683600900000|2023-05-09 02:55:00|67760|67740|67766.9|67746.9|67770.4|67750.4|67757.6|67738.9|303
1683601200000|2023-05-09 03:00:00|67767|67747|67773.3|67753.3|67781.7|67763.1|67766.5|67746.5|311
1683601500000|2023-05-09 03:05:00|67773.2|67753.2|67777.8|67757.8|67778.7|67758.7|67767.2|67747.2|280
1683601800000|2023-05-09 03:10:00|67777.7|67757.7|67770.4|67750.4|67779.6|67759.6|67770.2|67750.2|265
1683602100000|2023-05-09 03:15:00|67769.8|67749.8|67774.5|67754.5|67775.3|67755.3|67763.4|67743.4|281
1683602400000|2023-05-09 03:20:00|67774.4|67754.4|67776.8|67761.8|67782.4|67764.9|67769.9|67752.5|324
1683602700000|2023-05-09 03:25:00|67776.9|67761.9|67772.5|67757.5|67781.8|67763.6|67772.5|67755.9|304
1683603000000|2023-05-09 03:30:00|67772.7|67757.7|67762.8|67747.8|67772.9|67757.9|67762.6|67744.6|279
1683603300000|2023-05-09 03:35:00|67763|67748|67768.8|67748.8|67769.9|67750.1|67760.8|67743.5|284
1683603600000|2023-05-09 03:40:00|67768.7|67748.7|67767.5|67752.5|67768.8|67752.6|67764.3|67745.4|288
1683603900000|2023-05-09 03:45:00|67767.3|67752.3|67772.5|67752.5|67773.1|67755.9|67760|67745|249
1683604200000|2023-05-09 03:50:00|67772.4|67752.4|67761.3|67741.3|67772.4|67752.4|67754.9|67734.9|344
1683604500000|2023-05-09 03:55:00|67761.2|67741.2|67748|67728|67761.4|67741.4|67743.4|67727.6|311
1683604800000|2023-05-09 04:00:00|67748.1|67728.1|67740.9|67725.9|67748.1|67728.7|67735.6|67720.6|304
1683605100000|2023-05-09 04:05:00|67741|67726|67745.8|67730.8|67748.8|67733.8|67740.6|67725.6|314
1683605400000|2023-05-09 04:10:00|67745.9|67730.9|67750.9|67735.9|67754.3|67737.1|67744.9|67728.1|306
1683605700000|2023-05-09 04:15:00|67750.7|67735.7|67753.1|67733.1|67754.1|67736.8|67747.5|67727.5|257
1683606000000|2023-05-09 04:20:00|67753|67733|67757.3|67737.3|67760.4|67740.4|67751.2|67731.2|229
1683606300000|2023-05-09 04:25:00|67757.5|67737.5|67751.8|67736.8|67757.6|67740.2|67751.5|67732.1|227
1683606600000|2023-05-09 04:30:00|67751.7|67736.7|67751.5|67736.5|67756.8|67739.5|67750.1|67730.4|225
1683606900000|2023-05-09 04:35:00|67751.8|67736.8|67746.5|67726.5|67758.2|67739.5|67745.4|67725.4|308
1683607200000|2023-05-09 04:40:00|67746.4|67726.4|67751.1|67731.1|67755.9|67735.9|67744.1|67724.1|299
1683607500000|2023-05-09 04:45:00|67751|67731|67758|67738|67758.2|67738.2|67742.5|67724|247
1683607800000|2023-05-09 04:50:00|67758.4|67738.4|67767|67747|67767.4|67747.4|67757.3|67737.3|232
1683608100000|2023-05-09 04:55:00|67766.9|67746.9|67777.9|67757.9|67780.6|67760.6|67766.6|67746.6|260
1683608400000|2023-05-09 05:00:00|67778|67758|67780.2|67765.2|67786.5|67768.7|67772.7|67752.7|361
1683608700000|2023-05-09 05:05:00|67780.1|67765.1|67784|67769|67788.1|67773|67776.3|67756.3|336
1683609000000|2023-05-09 05:10:00|67784.3|67769.3|67791.9|67771.9|67803.9|67783.9|67784.3|67767.8|336
1683609300000|2023-05-09 05:15:00|67792|67772|67765.3|67745.3|67792.2|67773.6|67757.3|67737.3|481
1683609600000|2023-05-09 05:20:00|67764.5|67744.5|67757.5|67737.5|67767.1|67747.1|67754.1|67736.9|337
1683609900000|2023-05-09 05:25:00|67757.7|67737.7|67758|67738|67770|67750.9|67755.6|67735.6|317
1683610200000|2023-05-09 05:30:00|67757.8|67737.8|67754.6|67734.6|67769.3|67749.3|67753.9|67733.9|429
1683610500000|2023-05-09 05:35:00|67754.3|67734.3|67748.8|67733.8|67761.2|67746.2|67747.1|67728.5|422
1683610800000|2023-05-09 05:40:00|67748.6|67733.6|67751.8|67736.8|67755.2|67740.2|67742.4|67727.4|366
1683611100000|2023-05-09 05:45:00|67751.9|67736.9|67754.2|67739.2|67763.3|67748.3|67748.7|67733.7|422
1683611400000|2023-05-09 05:50:00|67757.1|67737.1|67757.5|67742.5|67766.4|67751.4|67754|67736.1|413
1683611700000|2023-05-09 05:55:00|67757.7|67742.7|67746.8|67726.8|67759.3|67742.8|67744.2|67726.3|423
1683612000000|2023-05-09 06:00:00|67746.9|67726.9|67755.7|67740.7|67767|67752|67745.1|67725.3|397
1683612300000|2023-05-09 06:05:00|67756|67741|67747.7|67732.7|67763.8|67748.8|67741.4|67724.6|473
1683612600000|2023-05-09 06:10:00|67747.8|67732.8|67740.8|67725.8|67758.5|67743.3|67730.2|67715.2|592
1683612900000|2023-05-09 06:15:00|67740.9|67725.9|67742|67727|67754.8|67739.8|67740.7|67725.7|578
1683613200000|2023-05-09 06:20:00|67741.7|67726.7|67725.3|67710.3|67743.9|67728.9|67721.2|67706.2|555
1683613500000|2023-05-09 06:25:00|67725.1|67710.1|67733.5|67718.5|67736.6|67721.6|67719.4|67704.4|490
1683613800000|2023-05-09 06:30:00|67733.6|67718.6|67717|67702|67733.6|67718.6|67711.9|67696.9|475
1683614100000|2023-05-09 06:35:00|67717.1|67702.1|67722.9|67707.9|67725.5|67710.5|67709.2|67694.2|401
1683614400000|2023-05-09 06:40:00|67722.8|67707.8|67736.8|67716.8|67738.8|67718.8|67713.4|67698.4|553
1683614700000|2023-05-09 06:45:00|67736.6|67716.6|67782.8|67767.8|67785.1|67770.1|67736.6|67716.6|631
1683615000000|2023-05-09 06:50:00|67782.9|67767.9|67739.2|67724.2|67792.5|67777.5|67731.5|67716.5|620
1683615300000|2023-05-09 06:55:00|67740.2|67725.2|67750|67735|67756|67741|67737.9|67722.9|607
1683615600000|2023-05-09 07:00:00|67749.8|67734.8|67734.7|67719.7|67749.8|67734.8|67720.2|67705.2|679
1683615900000|2023-05-09 07:05:00|67734.6|67719.6|67728.9|67713.9|67772.8|67757.8|67726.1|67710.4|771
1683616200000|2023-05-09 07:10:00|67729.2|67714.2|67743.8|67728.8|67744.4|67729.4|67710.9|67695.9|701
1683616500000|2023-05-09 07:15:00|67743.7|67728.7|67792|67777|67800.2|67784.2|67741.1|67726.1|675
1683616800000|2023-05-09 07:20:00|67791.9|67776.9|67819.7|67804.7|67828.8|67813.8|67791.9|67776.9|693
1683617100000|2023-05-09 07:25:00|67819.8|67804.8|67815.1|67800.1|67828.5|67813.5|67800.7|67785.7|656
1683617400000|2023-05-09 07:30:00|67815.2|67800.2|67835.2|67820.2|67835.3|67820.3|67807.3|67792.3|644
1683617700000|2023-05-09 07:35:00|67835.1|67820.1|67871.4|67856.4|67872.2|67857.2|67831.9|67816.9|632
1683618000000|2023-05-09 07:40:00|67871.3|67856.3|67844.2|67829.2|67873.6|67858.6|67843.4|67828.4|701
1683618300000|2023-05-09 07:45:00|67844.1|67829.1|67843.7|67828.7|67858.7|67843.7|67842.3|67827.3|623
1683618600000|2023-05-09 07:50:00|67843.6|67828.6|67843.1|67828.1|67847.9|67832.9|67836.5|67821.5|491
1683618900000|2023-05-09 07:55:00|67842.7|67827.7|67839.7|67824.7|67855.4|67840.4|67835.5|67820.5|529
1683619200000|2023-05-09 08:00:00|67841|67826|67820.5|67805.5|67850|67835|67815.2|67800.2|693
1683619500000|2023-05-09 08:05:00|67820.4|67805.4|67812.5|67797.5|67821.8|67806.8|67788.5|67773.5|554
1683619800000|2023-05-09 08:10:00|67812.4|67797.4|67840|67825|67841.3|67826.3|67811.9|67796.9|602
1683620100000|2023-05-09 08:15:00|67840.1|67825.1|67846.7|67831.7|67854.2|67839.2|67832|67817|590
1683620400000|2023-05-09 08:20:00|67846.6|67831.6|67843.1|67828.1|67852.6|67837.6|67832|67817|571
1683620700000|2023-05-09 08:25:00|67843|67828|67842.4|67827.4|67843.3|67828.3|67830.4|67815.4|518
1683621000000|2023-05-09 08:30:00|67842.7|67827.7|67839.9|67824.9|67844|67829|67824.5|67809.5|498
1683621300000|2023-05-09 08:35:00|67840|67825|67834.5|67819.5|67850.4|67835.4|67827.1|67812.1|564
1683621600000|2023-05-09 08:40:00|67834.6|67819.6|67831.5|67816.5|67851.7|67836.7|67825.2|67810.2|560
1683621900000|2023-05-09 08:45:00|67831.9|67816.9|67848.2|67833.2|67849.4|67834.4|67824|67806.7|638
1683622200000|2023-05-09 08:50:00|67848.3|67833.3|67829.1|67814.1|67854.9|67839.9|67823.5|67808.5|579
1683622500000|2023-05-09 08:55:00|67829.5|67814.5|67829.8|67814.8|67837.4|67822.4|67822.8|67807.8|650
1683622800000|2023-05-09 09:00:00|67830.2|67815.2|67805.3|67790.3|67831.3|67816.3|67802.8|67787.8|627
1683623100000|2023-05-09 09:05:00|67805.6|67790.6|67811.7|67796.7|67812.1|67797.1|67796.4|67781.4|552
1683623400000|2023-05-09 09:10:00|67813.3|67798.3|67815.2|67800.2|67817|67802|67807.9|67792.9|412
1683623700000|2023-05-09 09:15:00|67815.9|67800.9|67818.3|67803.3|67823.6|67808.6|67811.3|67796.3|523
1683624000000|2023-05-09 09:20:00|67817.2|67802.2|67833.8|67818.8|67836.6|67821.6|67811.7|67796.7|576
1683624300000|2023-05-09 09:25:00|67833.6|67818.6|67802.5|67787.5|67834.1|67819.1|67800|67785|490
1683624600000|2023-05-09 09:30:00|67802.3|67787.3|67804.6|67789.6|67811.6|67796.6|67801.8|67786.8|423
1683624900000|2023-05-09 09:35:00|67805|67790|67820.9|67805.9|67829.5|67814.5|67801|67786|470
1683625200000|2023-05-09 09:40:00|67821|67806|67820.2|67805.2|67824.5|67809.5|67814.6|67799.6|443
1683625500000|2023-05-09 09:45:00|67820.3|67805.3|67803.5|67788.5|67821|67806|67801.2|67786.2|380
1683625800000|2023-05-09 09:50:00|67803.9|67788.9|67808.1|67793.1|67814|67799|67797.9|67782.9|438
1683626100000|2023-05-09 09:55:00|67808|67793|67792.7|67777.7|67808|67793|67792.7|67777.7|445
1683626400000|2023-05-09 10:00:00|67792.2|67777.2|67809.3|67794.3|67815.6|67800.6|67791.4|67776.4|497
1683626700000|2023-05-09 10:05:00|67809.6|67794.6|67814|67799|67820.1|67805.1|67809.3|67794.3|429
1683627000000|2023-05-09 10:10:00|67813.5|67798.5|67820|67805|67821.3|67806.3|67804.5|67789.5|424
1683627300000|2023-05-09 10:15:00|67819.4|67804.4|67795.2|67780.2|67825.6|67810.6|67792.6|67777.6|514
1683627600000|2023-05-09 10:20:00|67795.1|67780.1|67795.1|67780.1|67802|67787|67789.3|67774.3|461
1683627900000|2023-05-09 10:25:00|67794.7|67779.7|67801.1|67786.1|67807.8|67792.8|67793|67778|494
1683628200000|2023-05-09 10:30:00|67801.5|67786.5|67824|67809|67824.2|67809.2|67799.2|67784.2|472
1683628500000|2023-05-09 10:35:00|67824.1|67809.1|67819.9|67804.9|67831.2|67816.2|67819.4|67804.4|494
1683628800000|2023-05-09 10:40:00|67819.7|67804.7|67817.8|67802.8|67827.1|67812.1|67817.1|67802.1|454
1683629100000|2023-05-09 10:45:00|67817.9|67802.9|67821.4|67806.4|67822.6|67807.6|67812.8|67797.8|398
1683629400000|2023-05-09 10:50:00|67822|67807|67814.4|67799.4|67824.2|67809.2|67801.1|67781.1|426
1683629700000|2023-05-09 10:55:00|67814.2|67799.2|67817.5|67802.5|67817.8|67802.8|67799|67784|475
1683630000000|2023-05-09 11:00:00|67817.4|67802.4|67811.4|67796.4|67817.9|67802.9|67799.1|67784.1|526
1683630300000|2023-05-09 11:05:00|67811.3|67796.3|67817.8|67802.8|67818.6|67803.6|67804.9|67789.9|455
1683630600000|2023-05-09 11:10:00|67817.7|67802.7|67822.4|67807.4|67822.4|67807.4|67814.7|67799.7|379
1683630900000|2023-05-09 11:15:00|67822.2|67807.2|67837.5|67822.5|67845.4|67830.4|67821.8|67806.8|420
1683631200000|2023-05-09 11:20:00|67837.4|67822.4|67840.3|67825.3|67845.2|67830.2|67828.2|67813.2|372
1683631500000|2023-05-09 11:25:00|67840.6|67825.6|67852.6|67837.6|67855.2|67840.2|67838.5|67823.5|488
1683631800000|2023-05-09 11:30:00|67852.5|67837.5|67905.4|67890.4|67913.6|67897.1|67852.4|67837.4|632
1683632100000|2023-05-09 11:35:00|67905.5|67890.5|67907.4|67892.4|67916.2|67899.8|67900.8|67885.8|579
1683632400000|2023-05-09 11:40:00|67907.5|67892.5|67911.4|67896.4|67917.5|67902.5|67901.6|67886.6|501
1683632700000|2023-05-09 11:45:00|67911.6|67896.6|67915.2|67900.2|67925.6|67910.6|67909.2|67894.2|423
1683633000000|2023-05-09 11:50:00|67915.1|67900.1|67936.1|67921.1|67945.5|67930.5|67911.6|67896.6|554
1683633300000|2023-05-09 11:55:00|67936.2|67921.2|67917.2|67902.2|67936.2|67921.2|67913.6|67898.6|644
1683633600000|2023-05-09 12:00:00|67916.9|67901.9|67927.9|67912.9|67934.1|67919.1|67910.8|67895.8|603
1683633900000|2023-05-09 12:05:00|67928.7|67913.7|67946.3|67931.3|67947.7|67932.7|67927.8|67912.8|596
1683634200000|2023-05-09 12:10:00|67946.2|67931.2|67927.8|67912.8|67946.8|67931.8|67924.3|67909.3|568
1683634500000|2023-05-09 12:15:00|67922.3|67907.3|67938.4|67923.4|67940.6|67925.6|67909|67894|664
1683634800000|2023-05-09 12:20:00|67938.7|67923.7|67921.3|67906.3|67945.9|67930.9|67921|67906|645
1683635100000|2023-05-09 12:25:00|67921.2|67906.2|67923.7|67908.7|67932.8|67917.8|67917.5|67902.5|588
1683635400000|2023-05-09 12:30:00|67922.4|67907.4|67924.7|67909.7|67945.9|67930.9|67921.3|67906.3|624
1683635700000|2023-05-09 12:35:00|67924.6|67909.6|67913.2|67898.2|67926.2|67911.2|67909.6|67894.6|616
1683636000000|2023-05-09 12:40:00|67913.3|67898.3|67924.2|67909.2|67927|67912|67894.5|67879.5|575
1683636300000|2023-05-09 12:45:00|67922.8|67907.8|67955.5|67940.5|67961.9|67946.9|67917.5|67902.5|550
1683636600000|2023-05-09 12:50:00|67953.3|67938.3|67977.4|67962.4|67978.5|67963.5|67948.3|67933.3|565
1683636900000|2023-05-09 12:55:00|67977.5|67962.5|67994.5|67979.5|67995.4|67980.4|67977.5|67962.5|633
1683637200000|2023-05-09 13:00:00|67994.4|67979.4|67986.9|67971.9|67999.9|67984.9|67978.5|67963.5|663
1683637500000|2023-05-09 13:05:00|67986.8|67971.8|68011.4|67996.4|68024.9|68009.9|67986.8|67971.8|693
1683637800000|2023-05-09 13:10:00|68011.8|67996.8|68012.1|67992.1|68034.5|68019.5|68000.7|67985.7|684
1683638100000|2023-05-09 13:15:00|68014.7|67994.7|68022.4|68007.4|68050.2|68031.9|68013.2|67994.7|662
1683638400000|2023-05-09 13:20:00|68022.5|68007.5|68017.6|68002.6|68038.3|68023.3|68017.6|68002.6|686
1683638700000|2023-05-09 13:25:00|68017.7|68002.7|68018.2|68003.2|68026.6|68011.6|68009|67994|564
1683639000000|2023-05-09 13:30:00|68017.9|68002.9|68017.7|68002.7|68025.1|68010.1|68010|67995|665
1683639300000|2023-05-09 13:35:00|68017.8|68002.8|68007.4|67992.4|68036.2|68021.2|68004.9|67989.9|682
1683639600000|2023-05-09 13:40:00|68007.1|67992.1|67970.1|67955.1|68007.9|67992.9|67954.5|67939.5|689
1683639900000|2023-05-09 13:45:00|67970.2|67955.2|67956.8|67941.8|67970.7|67955.7|67947.6|67932.6|689
1683640200000|2023-05-09 13:50:00|67956.5|67941.5|67925.6|67910.6|67962|67947|67909.7|67894.7|669
1683640500000|2023-05-09 13:55:00|67925.8|67910.8|67918|67903|67941.7|67926.7|67915.6|67900.6|691
1683640800000|2023-05-09 14:00:00|67916.2|67901.2|67936|67921|67942.1|67927.1|67910.3|67895.3|627
1683641100000|2023-05-09 14:05:00|67935.9|67920.9|67940.7|67925.7|67957.8|67942.8|67935.1|67920.1|632
1683641400000|2023-05-09 14:10:00|67940.6|67925.6|67960.4|67945.4|67960.8|67945.8|67937.2|67922.2|543
1683641700000|2023-05-09 14:15:00|67960.5|67945.5|67941.4|67926.4|67964.5|67949.5|67924.9|67909.9|578
1683642000000|2023-05-09 14:20:00|67941.3|67926.3|67935.4|67920.4|67947.4|67932.4|67932.4|67917.4|640
1683642300000|2023-05-09 14:25:00|67935.3|67920.3|67907.7|67892.7|67944.6|67929.6|67902.9|67887.9|618
1683642600000|2023-05-09 14:30:00|67905.6|67890.6|67925|67910|67950|67935|67905.6|67890.6|653
1683642900000|2023-05-09 14:35:00|67925.1|67910.1|67910.3|67895.3|67925.3|67910.3|67906.7|67891.7|641
1683643200000|2023-05-09 14:40:00|67910.4|67895.4|67913|67898|67925.7|67910.7|67909.5|67894.5|617
1683643500000|2023-05-09 14:45:00|67913.1|67898.1|67941.1|67926.1|67945|67930|67912.8|67897.8|704
1683643800000|2023-05-09 14:50:00|67941.2|67926.2|67938.7|67923.7|67947.5|67932.5|67925.4|67910.4|691
1683644100000|2023-05-09 14:55:00|67941|67926|67958.4|67943.4|67973.7|67958.7|67941|67926|761
1683644400000|2023-05-09 15:00:00|67957.1|67942.1|67940.6|67925.6|67965.7|67950.7|67936.1|67921.1|711
1683644700000|2023-05-09 15:05:00|67940.7|67925.7|67943.6|67928.6|67963.9|67948.9|67940.5|67925.5|540
1683645000000|2023-05-09 15:10:00|67943.5|67928.5|67953.6|67938.6|67963.7|67948.7|67931.1|67916.1|605
1683645300000|2023-05-09 15:15:00|67953.9|67938.9|67960.9|67945.9|67969.5|67954.5|67945.5|67930.5|563
1683645600000|2023-05-09 15:20:00|67960.8|67945.8|67957|67942|67967.1|67952.1|67949.4|67934.4|529
1683645900000|2023-05-09 15:25:00|67957.1|67942.1|67949|67934|67963.5|67948.5|67948.9|67933.9|560
1683646200000|2023-05-09 15:30:00|67949.2|67934.2|67971.6|67956.6|67971.7|67956.7|67945.6|67930.6|527
1683646500000|2023-05-09 15:35:00|67971.4|67956.4|67977.1|67962.1|67989.1|67974.1|67971.4|67956.4|554
1683646800000|2023-05-09 15:40:00|67977|67962|67961.4|67946.4|67977.2|67962.2|67957.9|67942.9|563
1683647100000|2023-05-09 15:45:00|67961.5|67946.5|67966.8|67951.8|67969.8|67954.8|67954.4|67939.4|495
1683647400000|2023-05-09 15:50:00|67965.6|67950.6|67962.3|67947.3|67969.9|67954.9|67958.7|67943.7|430
1683647700000|2023-05-09 15:55:00|67962.4|67947.4|67978.9|67963.9|67982.2|67967.2|67956.9|67941.9|399
1683648000000|2023-05-09 16:00:00|67979|67964|67994.9|67979.9|68008.3|67988.8|67976|67961|484
1683648300000|2023-05-09 16:05:00|67995.2|67980.2|67974.2|67959.2|67995.8|67980.8|67971.1|67956.1|602
1683648600000|2023-05-09 16:10:00|67973.1|67958.1|67965|67950|67975.2|67960.2|67961.3|67946.3|465
1683648900000|2023-05-09 16:15:00|67964.9|67949.9|67951.3|67936.3|67968.6|67953.6|67949.3|67934.3|546
1683649200000|2023-05-09 16:20:00|67951.2|67936.2|67936|67921|67951.8|67936.8|67925.8|67910.8|588
1683649500000|2023-05-09 16:25:00|67936.3|67921.3|67938.9|67923.9|67952.4|67937.4|67934|67919|527
1683649800000|2023-05-09 16:30:00|67939.3|67924.3|67945.5|67930.5|67949.1|67934.1|67929.7|67914.7|437
1683650100000|2023-05-09 16:35:00|67945.4|67930.4|67966.6|67951.6|67971.3|67956.3|67944.9|67929.9|483
1683650400000|2023-05-09 16:40:00|67966.7|67951.7|67957.3|67942.3|67972.2|67957.2|67957|67942|500
1683650700000|2023-05-09 16:45:00|67957.5|67942.5|67952.1|67937.1|67960.4|67945.4|67938.1|67923.1|499
1683651000000|2023-05-09 16:50:00|67952.2|67937.2|67951|67936|67963.4|67948.4|67946.7|67931.7|505
1683651300000|2023-05-09 16:55:00|67950.8|67935.8|67959.6|67944.6|67966.9|67951.9|67943.4|67928.4|520
1683651600000|2023-05-09 17:00:00|67959.8|67944.8|67938.8|67923.8|67964.8|67949.8|67935.9|67920.9|523
1683651900000|2023-05-09 17:05:00|67938.4|67923.4|67938.3|67923.3|67947.2|67932.2|67936.3|67921.3|440
1683652200000|2023-05-09 17:10:00|67938.4|67923.4|67947|67932|67947.9|67932.9|67933|67918|431
1683652500000|2023-05-09 17:15:00|67946.9|67931.9|67913.6|67898.6|67950.2|67935.2|67912.9|67897.9|493
1683652800000|2023-05-09 17:20:00|67913.5|67898.5|67910|67895|67914.5|67899.5|67901.7|67886.7|432
1683653100000|2023-05-09 17:25:00|67910.1|67895.1|67926.4|67911.4|67927.2|67912.2|67907.4|67892.4|435
1683653400000|2023-05-09 17:30:00|67926.3|67911.3|67925.7|67910.7|67928.7|67913.7|67914.3|67899.3|441
1683653700000|2023-05-09 17:35:00|67925.8|67910.8|67929.8|67914.8|67931.8|67916.8|67918.7|67903.7|434
1683654000000|2023-05-09 17:40:00|67929.6|67914.6|67928|67913|67934.1|67919.1|67925.1|67910.1|457
1683654300000|2023-05-09 17:45:00|67928.2|67913.2|67941.2|67926.2|67948.9|67933.9|67926.4|67911.4|403
1683654600000|2023-05-09 17:50:00|67941.5|67926.5|67923|67908|67945.1|67930.1|67922.6|67907.6|480
1683654900000|2023-05-09 17:55:00|67923.3|67908.3|67907.4|67892.4|67923.3|67908.3|67901.5|67886.5|505
1683655200000|2023-05-09 18:00:00|67906.8|67891.8|67905.6|67890.6|67906.8|67891.8|67899.3|67884.3|470
1683655500000|2023-05-09 18:05:00|67905.5|67890.5|67909.6|67894.6|67921.7|67906.7|67905.5|67890.5|497
1683655800000|2023-05-09 18:10:00|67909.3|67894.3|67901.4|67886.4|67910.4|67895.4|67899|67884|404
1683656100000|2023-05-09 18:15:00|67901.5|67886.5|67889.5|67874.5|67901.6|67886.6|67885.8|67870.8|431
1683656400000|2023-05-09 18:20:00|67889.4|67874.4|67864.7|67849.7|67889.7|67874.7|67862.9|67847.9|472
1683656700000|2023-05-09 18:25:00|67864.6|67849.6|67865.1|67850.1|67873.4|67858.4|67862.1|67847.1|482
1683657000000|2023-05-09 18:30:00|67864.2|67849.2|67868.2|67853.2|67872.2|67857.2|67853.4|67838.4|519
1683657300000|2023-05-09 18:35:00|67868.7|67853.7|67871.6|67856.6|67878.2|67863.2|67864.5|67849.5|472
1683657600000|2023-05-09 18:40:00|67871.5|67856.5|67880.3|67865.3|67882.1|67867.1|67871.2|67856.2|424
1683657900000|2023-05-09 18:45:00|67880.4|67865.4|67874.1|67859.1|67882.1|67867.1|67871.4|67856.4|413
1683658200000|2023-05-09 18:50:00|67874|67859|67887.8|67872.8|67894|67879|67872|67857|468
1683658500000|2023-05-09 18:55:00|67887.7|67872.7|67890.6|67875.6|67894.2|67879.2|67884.1|67869.1|556
1683658800000|2023-05-09 19:00:00|67890.5|67875.5|67888.1|67873.1|67896.2|67881.2|67883.1|67868.1|548
1683659100000|2023-05-09 19:05:00|67888.2|67873.2|67891.7|67876.7|67892.8|67877.8|67881.1|67866.1|418
1683659400000|2023-05-09 19:10:00|67891.5|67876.5|67878.6|67863.6|67897.3|67882.3|67874.6|67859.6|465
1683659700000|2023-05-09 19:15:00|67879.7|67864.7|67879|67864|67880.1|67865.1|67871.3|67856.3|448
1683660000000|2023-05-09 19:20:00|67879.2|67864.2|67882.1|67867.1|67889.8|67874.8|67875.9|67860.9|345
1683660300000|2023-05-09 19:25:00|67882.2|67867.2|67891.3|67876.3|67892.2|67877.2|67879.7|67864.7|373
1683660600000|2023-05-09 19:30:00|67891.4|67876.4|67888.7|67873.7|67897.9|67882.9|67888|67873|293
1683660900000|2023-05-09 19:35:00|67888.6|67873.6|67899.2|67884.2|67900.3|67885.3|67887.9|67872.9|369
1683661200000|2023-05-09 19:40:00|67899.1|67884.1|67904.2|67889.2|67907.4|67892.4|67897.1|67882.1|330
1683661500000|2023-05-09 19:45:00|67904.3|67889.3|67913.1|67898.1|67914|67899|67903.8|67888.8|362
1683661800000|2023-05-09 19:50:00|67913.2|67898.2|67912.9|67897.9|67915.3|67900.3|67909.4|67894.4|424
1683662100000|2023-05-09 19:55:00|67913|67898|67914.7|67899.7|67922.9|67907.9|67910.1|67895.1|487
1683662400000|2023-05-09 20:00:00|67915.6|67900.6|67910.2|67895.2|67917.4|67902.4|67907.4|67892.4|465
1683662700000|2023-05-09 20:05:00|67910.1|67895.1|67914.9|67899.9|67915.7|67900.7|67910.1|67895.1|355
1683663000000|2023-05-09 20:10:00|67915|67900|67914.1|67899.1|67915.1|67900.1|67910.4|67895.4|338
1683663300000|2023-05-09 20:15:00|67913.1|67898.1|67917.6|67902.6|67919.1|67904.1|67911.9|67896.9|269
1683663600000|2023-05-09 20:20:00|67917.3|67902.3|67905.2|67890.2|67917.3|67902.3|67904.8|67889.8|251
1683663900000|2023-05-09 20:25:00|67905.3|67890.3|67917.4|67902.4|67920|67905|67905.3|67890.3|355
1683664200000|2023-05-09 20:30:00|67917.5|67902.5|67917|67902|67917.6|67902.6|67914|67899|247
1683664500000|2023-05-09 20:35:00|67917.1|67902.1|67915.8|67895.8|67920.2|67903|67914.4|67894.9|309
1683664800000|2023-05-09 20:40:00|67915.6|67895.6|67915.9|67900.9|67916.7|67901.7|67911.6|67894.6|361
1683665100000|2023-05-09 20:45:00|67915.8|67900.8|67920.8|67900.8|67921.3|67901.3|67915.3|67897.5|185
1683665400000|2023-05-09 20:50:00|67920.9|67900.9|67928.2|67908.2|67938.2|67916.7|67920.8|67900.8|369
1683665700000|2023-05-09 20:55:00|67928.3|67908.3|67965.1|67866.1|67969.6|67910.8|67922.4|67864.7|351
1683666000000|2023-05-09 21:00:00|67965.4|67866.4|67952.1|67853.1|67973.5|67874.5|67952.1|67853.1|52
1683666300000|2023-05-09 21:05:00|67952.2|67853.2|67951.8|67858.3|67959.1|67873.7|67947.2|67853.1|64
1683666600000|2023-05-09 21:10:00|67951.1|67858.8|67944.8|67868.6|67953.1|67870.2|67944.7|67858.5|65
1683666900000|2023-05-09 21:15:00|67939.5|67865.5|67937.7|67850.8|67946|67865.8|67934.3|67847.6|86
1683667200000|2023-05-09 21:20:00|67938|67850.5|67938.4|67839.4|67941|67850.5|67934.4|67835.4|89
1683667500000|2023-05-09 21:25:00|67938.3|67839.3|67930|67878.1|67940.8|67878.1|67926.8|67839|106
1683667800000|2023-05-09 21:30:00|67930.3|67878.2|67924.3|67886|67932.7|67886.5|67921|67870.4|150
1683668100000|2023-05-09 21:35:00|67924.2|67886.1|67923.4|67879.6|67924.6|67888.4|67920.9|67875.4|105
1683668400000|2023-05-09 21:40:00|67923.2|67879.3|67923|67878.5|67923.9|67879.3|67922.1|67878.3|61
1683668700000|2023-05-09 21:45:00|67922.5|67878.4|67921.9|67879.5|67924|67881.9|67921.5|67878.2|300
1683669000000|2023-05-09 21:50:00|67922|67878.9|67926.8|67879.5|67949|67886.5|67920.1|67866.7|146
1683669300000|2023-05-09 21:55:00|67926.2|67879.6|67998.9|67899.9|68059.9|67965|67916.5|67875.8|97
1683669600000|2023-05-09 22:00:00|67997.3|67898.3|67942.2|67910.5|67997.3|67921.4|67939|67881|633
1683669900000|2023-05-09 22:05:00|67942.4|67910.9|67928.7|67908.7|67944.1|67911.9|67928.2|67902.5|365
1683670200000|2023-05-09 22:10:00|67928.8|67908.8|67921.9|67901.9|67929.9|67909.9|67916.4|67896.4|363
1683670500000|2023-05-09 22:15:00|67922.4|67902.4|67915.8|67895.8|67924|67904|67915.7|67895.7|267
1683670800000|2023-05-09 22:20:00|67915.9|67895.9|67913.3|67893.3|67920.6|67900.6|67912.6|67892.6|283
1683671100000|2023-05-09 22:25:00|67913.4|67893.4|67906.3|67886.3|67914.8|67894.8|67904.4|67884.4|245
1683671400000|2023-05-09 22:30:00|67905.5|67885.5|67901.2|67881.2|67907.3|67887.3|67899.8|67879.8|277
1683671700000|2023-05-09 22:35:00|67901.3|67881.3|67900|67880|67902|67882|67896.6|67876.6|188
1683672000000|2023-05-09 22:40:00|67900.2|67880.2|67899.7|67879.7|67902.6|67882.6|67895|67875|192
1683672300000|2023-05-09 22:45:00|67899.6|67879.6|67902.9|67882.9|67902.9|67882.9|67897.8|67877.8|263
1683672600000|2023-05-09 22:50:00|67902.7|67882.7|67902.7|67882.7|67906.9|67886.9|67901.7|67881.7|186
1683672900000|2023-05-09 22:55:00|67902.6|67882.6|67908.6|67888.6|67911.6|67891.6|67902.1|67882.1|250
1683673200000|2023-05-09 23:00:00|67908.3|67888.3|67907.3|67887.3|67909.7|67889.7|67906|67886|179
1683673500000|2023-05-09 23:05:00|67907.2|67887.2|67904.1|67884.1|67909.1|67889.1|67903.9|67883.9|207
1683673800000|2023-05-09 23:10:00|67904|67884|67903.3|67883.3|67905.9|67886.7|67901|67881|185
1683674100000|2023-05-09 23:15:00|67903.4|67883.4|67890.1|67870.1|67903.6|67883.6|67887.5|67867.5|200
1683674400000|2023-05-09 23:20:00|67890.4|67870.4|67885.2|67865.2|67891.1|67871.1|67884.7|67864.7|191
1683674700000|2023-05-09 23:25:00|67885.3|67865.3|67891.7|67871.7|67892.1|67872.1|67884.4|67864.4|190
1683675000000|2023-05-09 23:30:00|67891.2|67871.2|67898.2|67878.2|67898.6|67878.6|67888.3|67868.6|221
1683675300000|2023-05-09 23:35:00|67898.4|67878.4|67899.5|67879.5|67899.5|67879.5|67896.5|67876.5|183
1683675600000|2023-05-09 23:40:00|67899.7|67879.7|67907.7|67887.7|67909.3|67889.3|67899.3|67879.3|217
1683675900000|2023-05-09 23:45:00|67907.5|67887.5|67914.3|67894.3|67914.4|67894.4|67906|67886|214
1683676200000|2023-05-09 23:50:00|67914.4|67894.4|67913.3|67893.3|67915.4|67895.4|67911|67891|177
1683676500000|2023-05-09 23:55:00|67913.4|67893.4|67911.3|67891.3|67914.8|67894.8|67910.7|67890.7|213
1683676800000|2023-05-10 00:00:00|67911|67891|67903.1|67883.1|67911.6|67891.6|67897.4|67877.7|428
1683677100000|2023-05-10 00:05:00|67903.4|67883.4|67888.6|67868.6|67903.9|67883.9|67880.4|67861|404
1683677400000|2023-05-10 00:10:00|67888.7|67868.7|67882.4|67862.4|67889.2|67869.2|67878.9|67858.9|296
1683677700000|2023-05-10 00:15:00|67882.5|67862.5|67871|67851|67887.6|67867.6|67870.7|67850.7|281
1683678000000|2023-05-10 00:20:00|67870.9|67850.9|67873.2|67853.2|67876.9|67856.9|67867.9|67847.9|300
1683678300000|2023-05-10 00:25:00|67873.1|67853.1|67886.7|67866.7|67887.3|67867.3|67867.4|67847.4|271
1683678600000|2023-05-10 00:30:00|67885.3|67870.3|67876.4|67861.4|67888.7|67871.1|67872.9|67855.1|336
1683678900000|2023-05-10 00:35:00|67876.2|67861.2|67879.9|67859.9|67886.6|67871.3|67876.2|67859.9|300
1683679200000|2023-05-10 00:40:00|67880|67860|67872.3|67857.3|67883.4|67867.7|67871.6|67854.4|242
1683679500000|2023-05-10 00:45:00|67872.2|67857.2|67879.7|67859.7|67886.3|67869.7|67871.7|67853.8|384
1683679800000|2023-05-10 00:50:00|67879.8|67859.8|67876.5|67856.5|67880|67860|67864.1|67844.5|372
1683680100000|2023-05-10 00:55:00|67875.6|67855.6|67882.7|67862.7|67887.8|67870.5|67872.6|67852.6|384
1683680400000|2023-05-10 01:00:00|67879.3|67864.3|67864|67844|67879.8|67864.3|67860.7|67843.9|455
1683680700000|2023-05-10 01:05:00|67863.9|67843.9|67863.4|67843.4|67870.6|67855.3|67857.8|67837.8|359
1683681000000|2023-05-10 01:10:00|67863.5|67843.5|67867.6|67847.6|67874.7|67855.7|67863.5|67843.5|337
1683681300000|2023-05-10 01:15:00|67869.2|67849.2|67867.5|67847.5|67874.9|67854.9|67863.1|67845.9|378
1683681600000|2023-05-10 01:20:00|67867.6|67847.6|67858.4|67838.4|67867.8|67847.8|67856.4|67837.3|239
1683681900000|2023-05-10 01:25:00|67858.6|67838.6|67864.5|67844.5|67867.3|67849.8|67857.6|67837.6|277
1683682200000|2023-05-10 01:30:00|67864.2|67844.2|67879.6|67859.6|67880.2|67860.2|67856.4|67839.1|445
1683682500000|2023-05-10 01:35:00|67879.9|67859.9|67877.4|67862.4|67884.4|67865.5|67872.9|67856.1|456
1683682800000|2023-05-10 01:40:00|67877.6|67862.6|67875|67860|67887.8|67870.4|67875|67859.2|434
1683683100000|2023-05-10 01:45:00|67875.7|67860.7|67864.8|67844.8|67879.5|67861|67858.5|67838.5|306
1683683400000|2023-05-10 01:50:00|67864.7|67844.7|67864|67844|67866.5|67846.5|67852.5|67832.5|383
1683683700000|2023-05-10 01:55:00|67864.1|67844.1|67869.8|67849.8|67875.1|67855.1|67864.1|67844.1|356
1683684000000|2023-05-10 02:00:00|67869.6|67849.6|67858.2|67843.2|67869.6|67849.6|67854.9|67837.7|280
1683684300000|2023-05-10 02:05:00|67858.1|67843.1|67859.6|67839.6|67862|67846.5|67851.6|67835.8|268
1683684600000|2023-05-10 02:10:00|67859.7|67839.7|67865.4|67850.4|67870.6|67852.1|67854.8|67834.8|349
1683684900000|2023-05-10 02:15:00|67865.3|67850.3|67868.6|67853.6|67873.3|67858.3|67865.3|67848.8|340
1683685200000|2023-05-10 02:20:00|67868.7|67853.7|67863.7|67843.7|67870.6|67853.7|67858.9|67843.6|322
1683685500000|2023-05-10 02:25:00|67863.6|67843.6|67864.2|67844.2|67864.4|67846.6|67855.7|67839.6|268
1683685800000|2023-05-10 02:30:00|67864|67844|67861.1|67846.1|67864.5|67846.8|67853.1|67834.9|281
1683686100000|2023-05-10 02:35:00|67861.2|67846.2|67864.1|67849.1|67864.7|67849.7|67860.8|67845.8|288
1683686400000|2023-05-10 02:40:00|67864.2|67849.2|67856.2|67841.2|67865|67850|67854.4|67836.2|215
1683686700000|2023-05-10 02:45:00|67856.8|67841.8|67855.5|67835.5|67863.3|67843.3|67855.1|67835.1|251
1683687000000|2023-05-10 02:50:00|67855.2|67835.2|67850.3|67830.3|67856.2|67836.2|67848.6|67828.6|298
1683687300000|2023-05-10 02:55:00|67850.2|67830.2|67849.8|67829.8|67856.7|67836.7|67846.8|67826.8|290
1683687600000|2023-05-10 03:00:00|67849.9|67829.9|67849.2|67829.2|67850.3|67830.3|67839.1|67819.1|327
1683687900000|2023-05-10 03:05:00|67848.8|67828.8|67854.1|67834.1|67860.2|67840.2|67846.4|67826.4|264
1683688200000|2023-05-10 03:10:00|67853.9|67833.9|67846.7|67826.7|67854.2|67834.2|67844.5|67824.5|199
1683688500000|2023-05-10 03:15:00|67846.8|67826.8|67848.3|67833.3|67848.6|67833.6|67842.1|67822.1|233
1683688800000|2023-05-10 03:20:00|67848.4|67833.4|67842|67822|67851.3|67835|67841.8|67821.8|214
1683689100000|2023-05-10 03:25:00|67841.2|67821.2|67840.8|67820.8|67844.7|67824.7|67838.9|67820.7|213
1683689400000|2023-05-10 03:30:00|67840.9|67820.9|67835.8|67820.8|67843.2|67825.9|67835.5|67816.5|227
1683689700000|2023-05-10 03:35:00|67835.5|67820.5|67845.1|67825.1|67845.8|67828.3|67835.5|67818.2|217
1683690000000|2023-05-10 03:40:00|67845.2|67825.2|67832.5|67817.5|67845.2|67827.6|67829.4|67812.2|204
1683690300000|2023-05-10 03:45:00|67832.7|67817.7|67835.8|67815.8|67838.5|67821|67832.7|67814.9|201
1683690600000|2023-05-10 03:50:00|67835.7|67815.7|67838.9|67818.9|67845.2|67827.1|67835.7|67815.7|260
1683690900000|2023-05-10 03:55:00|67839|67819|67834.4|67819.4|67846.4|67826.4|67834.3|67818.5|260
1683691200000|2023-05-10 04:00:00|67834.5|67819.5|67840.4|67820.4|67842.2|67823.8|67833.9|67817.7|229
1683691500000|2023-05-10 04:05:00|67840.7|67820.7|67843.9|67823.9|67847.2|67827.2|67837.8|67820.3|237
1683691800000|2023-05-10 04:10:00|67843.8|67823.8|67840.9|67825.9|67843.8|67826.8|67838.9|67823.5|206
1683692100000|2023-05-10 04:15:00|67841|67826|67841.6|67826.6|67845.9|67829.3|67840.8|67824.4|192
1683692400000|2023-05-10 04:20:00|67841.7|67826.7|67843.2|67823.2|67845.2|67827.2|67837.5|67817.5|192
1683692700000|2023-05-10 04:25:00|67843.1|67823.1|67832.4|67817.4|67843.4|67823.9|67828.1|67810.6|286
1683693000000|2023-05-10 04:30:00|67832.2|67817.2|67834.5|67819.5|67837.2|67820.1|67828.1|67812.4|273
1683693300000|2023-05-10 04:35:00|67834.4|67819.4|67839.8|67824.8|67841.6|67826.6|67834.4|67816.8|252
1683693600000|2023-05-10 04:40:00|67839.9|67824.9|67840.4|67825.4|67843.4|67825.9|67838|67822.4|226
1683693900000|2023-05-10 04:45:00|67840.3|67825.3|67852.4|67832.4|67855.8|67835.8|67840.2|67822.4|213
1683694200000|2023-05-10 04:50:00|67852.6|67832.6|67857.9|67837.9|67859|67839|67852.4|67832.4|240
1683694500000|2023-05-10 04:55:00|67858.2|67838.2|67860.2|67845.2|67863.3|67846.2|67852.5|67832.5|236
1683694800000|2023-05-10 05:00:00|67860.3|67845.3|67863.8|67848.8|67866.2|67849.9|67858.7|67842.6|337
1683695100000|2023-05-10 05:05:00|67864|67849|67873.6|67858.6|67876.2|67861.2|67863.4|67848.4|273
1683695400000|2023-05-10 05:10:00|67873.4|67858.4|67872.3|67857.3|67874.7|67858.5|67865.3|67850.3|305
1683695700000|2023-05-10 05:15:00|67872.5|67857.5|67874.7|67854.7|67879.2|67862.7|67870.5|67853.4|318
1683696000000|2023-05-10 05:20:00|67874.9|67854.9|67887.8|67867.8|67888|67872|67869.8|67852.2|295
1683696300000|2023-05-10 05:25:00|67887.4|67867.4|67897.5|67882.5|67901|67883.3|67881.6|67866.6|339
1683696600000|2023-05-10 05:30:00|67897.4|67882.4|67913.1|67898.1|67919|67901.5|67891.1|67876.1|343
1683696900000|2023-05-10 05:35:00|67913.2|67898.2|67909.8|67894.8|67921.9|67905.9|67908.8|67893.8|352
1683697200000|2023-05-10 05:40:00|67909.9|67894.9|67900.4|67885.4|67920.8|67905.8|67900.3|67885.3|444
1683697500000|2023-05-10 05:45:00|67901|67886|67902.3|67887.3|67907.7|67888.9|67889.4|67872.3|439
1683697800000|2023-05-10 05:50:00|67902.2|67887.2|67902.3|67882.3|67912.1|67893.9|67899.5|67879.5|363
1683698100000|2023-05-10 05:55:00|67902.1|67882.1|67896.2|67876.2|67902.1|67882.1|67895.2|67875.2|343
1683698400000|2023-05-10 06:00:00|67896.3|67876.3|67892.4|67877.4|67899.9|67884.9|67883.6|67868.1|477
1683698700000|2023-05-10 06:05:00|67892.5|67877.5|67892.6|67877.6|67909|67894|67892.5|67877.5|465
1683699000000|2023-05-10 06:10:00|67892.7|67877.7|67866.4|67851.4|67892.9|67877.9|67861.6|67846.6|454
1683699300000|2023-05-10 06:15:00|67867.6|67852.6|67887.6|67872.6|67887.8|67872.8|67860.1|67845.1|463
1683699600000|2023-05-10 06:20:00|67887.3|67872.3|67881.5|67861.5|67894.1|67877.3|67878.9|67861.1|470
1683699900000|2023-05-10 06:25:00|67879|67864|67896.4|67881.4|67900.1|67883.1|67867.9|67852.9|527
1683700200000|2023-05-10 06:30:00|67896.6|67881.6|67872.7|67857.7|67905.6|67888|67869.4|67854.4|382
1683700500000|2023-05-10 06:35:00|67872.8|67857.8|67860.9|67845.9|67875.1|67860.1|67857.5|67839.5|436
1683700800000|2023-05-10 06:40:00|67861|67846|67853.7|67833.7|67868.5|67853.5|67845.7|67830.1|489
1683701100000|2023-05-10 06:45:00|67853.9|67833.9|67861.8|67846.8|67864.8|67847.2|67845.7|67830.7|468
1683701400000|2023-05-10 06:50:00|67861.6|67846.6|67862.6|67847.6|67866.2|67851.2|67853.5|67838.5|450
1683701700000|2023-05-10 06:55:00|67862.7|67847.7|67878.9|67863.9|67888.5|67873.5|67862.6|67847.6|573
1683702000000|2023-05-10 07:00:00|67879.6|67864.6|67830.5|67810.5|67885.5|67870.5|67829.8|67809.8|656
1683702300000|2023-05-10 07:05:00|67831.5|67811.5|67836.7|67821.7|67836.7|67821.7|67807.1|67792.1|661
1683702600000|2023-05-10 07:10:00|67836.8|67821.8|67834.1|67819.1|67850.3|67835.3|67830.3|67815.3|623
1683702900000|2023-05-10 07:15:00|67834|67819|67828.1|67813.1|67834.1|67819.1|67815.1|67800.1|653
1683703200000|2023-05-10 07:20:00|67828.3|67813.3|67830.2|67815.2|67844.6|67829.6|67826.8|67811.8|598
1683703500000|2023-05-10 07:25:00|67830.3|67815.3|67816.4|67801.4|67836.6|67821.6|67812.5|67797.5|570
1683703800000|2023-05-10 07:30:00|67816.5|67801.5|67808.3|67793.3|67819.5|67804.5|67796.2|67781.2|598
1683704100000|2023-05-10 07:35:00|67811.2|67796.2|67835.8|67820.8|67838.9|67823.9|67803.5|67788.5|620
1683704400000|2023-05-10 07:40:00|67836.1|67821.1|67839.3|67824.3|67842.7|67827.7|67828.9|67813.9|472
1683704700000|2023-05-10 07:45:00|67839.4|67824.4|67851.6|67836.6|67858.1|67843.1|67839.2|67824.2|569
1683705000000|2023-05-10 07:50:00|67851.5|67836.5|67875.4|67860.4|67875.4|67860.4|67848.7|67833.7|623
1683705300000|2023-05-10 07:55:00|67875.7|67860.7|67905.1|67890.1|67916.5|67901.5|67875.4|67860.4|759
1683705600000|2023-05-10 08:00:00|67905.8|67890.8|67992.3|67972.3|67993.8|67973.8|67905.2|67890.2|823
1683705900000|2023-05-10 08:05:00|67992.9|67972.9|67949.6|67934.6|67996.1|67979.9|67947.9|67932.9|693
1683706200000|2023-05-10 08:10:00|67949.5|67934.5|67948.1|67933.1|67968.7|67953.7|67938.9|67923.9|625
1683706500000|2023-05-10 08:15:00|67947.8|67932.8|67940.5|67925.5|67956.4|67941.4|67933.1|67918.1|623
1683706800000|2023-05-10 08:20:00|67941.1|67926.1|67946|67931|67952.9|67937.9|67930.1|67915.1|677
1683707100000|2023-05-10 08:25:00|67945.9|67930.9|67951.2|67936.2|67953.9|67938.9|67934|67919|595
1683707400000|2023-05-10 08:30:00|67950.7|67935.7|67965.6|67950.6|67973.3|67958.3|67950|67935|604
1683707700000|2023-05-10 08:35:00|67965.7|67950.7|67952.1|67937.1|67969.6|67954.6|67943.2|67928.2|594
1683708000000|2023-05-10 08:40:00|67952.2|67937.2|67969.1|67954.1|67975.5|67960.5|67950.2|67935.2|590
1683708300000|2023-05-10 08:45:00|67969.5|67954.5|67968.9|67953.9|67976.2|67961.2|67956.3|67941.3|596
1683708600000|2023-05-10 08:50:00|67969.1|67954.1|67964.9|67949.9|67976.6|67961.6|67957.6|67942.6|545
1683708900000|2023-05-10 08:55:00|67964.5|67949.5|67992.8|67977.8|67994.7|67979.7|67955.8|67940.7|526
1683709200000|2023-05-10 09:00:00|67989.6|67974.6|67976|67961|68001|67986|67976|67961|649
1683709500000|2023-05-10 09:05:00|67975.9|67960.9|68000.4|67985.4|68000.5|67985.5|67975.2|67960.2|526
1683709800000|2023-05-10 09:10:00|68000.3|67985.3|68008.2|67993.2|68014.6|67999.6|67997.4|67982.4|521
1683710100000|2023-05-10 09:15:00|68008.3|67993.3|68000.5|67985.5|68008.3|67993.3|67981.9|67966.9|545
1683710400000|2023-05-10 09:20:00|68001.1|67986.1|67982.1|67967.1|68004.7|67989.7|67980.4|67965.4|506
1683710700000|2023-05-10 09:25:00|67982.2|67967.2|67973.9|67958.9|67985.7|67970.7|67970.7|67955.7|581
1683711000000|2023-05-10 09:30:00|67974.1|67959.1|67969.8|67954.8|67984.4|67969.4|67965.9|67950.9|513
1683711300000|2023-05-10 09:35:00|67969.9|67954.9|67973.8|67958.8|67988.1|67973.1|67966.8|67951.8|584
1683711600000|2023-05-10 09:40:00|67974|67959|67974.6|67959.6|67984.4|67969.4|67968.5|67953.5|583
1683711900000|2023-05-10 09:45:00|67974.7|67959.7|67955|67940|67982.1|67967.1|67950.1|67935.1|477
1683712200000|2023-05-10 09:50:00|67954.9|67939.9|67969.4|67954.4|67972.9|67957.9|67949.3|67934.3|577
1683712500000|2023-05-10 09:55:00|67969.7|67954.7|67968.1|67953.1|67978.9|67963.9|67967|67952|493
1683712800000|2023-05-10 10:00:00|67968.4|67953.4|67972.9|67957.9|67974.3|67959.3|67957.6|67941|646
1683713100000|2023-05-10 10:05:00|67972.6|67957.6|67952.6|67937.6|67974.9|67959.9|67945.3|67930.3|545
1683713400000|2023-05-10 10:10:00|67952.2|67937.2|67958.2|67943.2|67962.2|67947.2|67951.6|67936.6|471
1683713700000|2023-05-10 10:15:00|67958.5|67943.5|67961.5|67946.5|67965.2|67950.2|67952.4|67937.4|502
1683714000000|2023-05-10 10:20:00|67961.3|67946.3|67963.6|67948.6|67970.3|67955.3|67953.8|67938.8|515
1683714300000|2023-05-10 10:25:00|67963.9|67948.9|67974.7|67959.7|67978.8|67963.8|67963.9|67948.9|425
1683714600000|2023-05-10 10:30:00|67975.5|67960.5|67996.4|67981.4|67996.9|67981.9|67974|67959|524
1683714900000|2023-05-10 10:35:00|67996.6|67981.6|67979.4|67964.4|67997.5|67982.5|67979|67964|499
1683715200000|2023-05-10 10:40:00|67979.3|67964.3|67976.5|67961.5|67996.8|67978.4|67967.2|67952.2|440
1683715500000|2023-05-10 10:45:00|67977.5|67962.5|67970.2|67955.2|67983.4|67968.4|67969.8|67954.8|532
1683715800000|2023-05-10 10:50:00|67970.1|67955.1|67994.5|67979.5|67997.7|67982.7|67970.1|67955.1|510
1683716100000|2023-05-10 10:55:00|67994.6|67979.6|67987.2|67967.2|67998.6|67983.6|67981.6|67966.6|593
1683716400000|2023-05-10 11:00:00|67983.7|67968.7|68009.2|67994.2|68012.2|67997.2|67983|67968|589
1683716700000|2023-05-10 11:05:00|68009.7|67994.7|68032.7|68017.7|68036.7|68021.7|68005.4|67990.4|457
1683717000000|2023-05-10 11:10:00|68032.8|68017.8|68037|68022|68039.7|68024.7|68016.5|68001.5|609
1683717300000|2023-05-10 11:15:00|68037.4|68022.4|68035.7|68020.7|68049.7|68034.7|68023.6|68008.6|672
1683717600000|2023-05-10 11:20:00|68035.2|68020.2|68025.3|68010.3|68035.4|68020.4|68020.6|68005.6|498
1683717900000|2023-05-10 11:25:00|68025.2|68010.2|68026|68011|68038.7|68023.7|68021.4|68006.4|552
1683718200000|2023-05-10 11:30:00|68026.8|68011.8|68028.4|68013.4|68041.8|68026.8|68024.2|68009.2|380
1683718500000|2023-05-10 11:35:00|68028.5|68013.5|68025.4|68010.4|68034.5|68019.5|68023.5|68008.5|411
1683718800000|2023-05-10 11:40:00|68025.3|68010.3|68014.7|67999.7|68028.3|68013.3|68008.3|67993.3|518
1683719100000|2023-05-10 11:45:00|68015|68000|68013.6|67998.6|68020.9|68005.9|68007.8|67992.8|578
1683719400000|2023-05-10 11:50:00|68012.8|67997.8|68027.2|68012.2|68032.9|68017.9|68012.8|67997.8|486
1683719700000|2023-05-10 11:55:00|68026.8|68011.8|68028.6|68013.6|68030.9|68015.9|68004.5|67989.5|742
1683720000000|2023-05-10 12:00:00|68029|68014|68027.4|68012.4|68040.7|68025.7|68021|68006|607
1683720300000|2023-05-10 12:05:00|68027.2|68012.2|68027|68012|68036.8|68021.8|68017|68002|583
1683720600000|2023-05-10 12:10:00|68026.8|68011.8|68024|68009|68030.7|68015.7|68013.5|67998.5|651
1683720900000|2023-05-10 12:15:00|68024.9|68009.9|68045.2|68030.2|68046.9|68031.9|68018.2|68003.2|567
1683721200000|2023-05-10 12:20:00|68044|68029|68053.9|68038.9|68072.2|68057.2|68042|68027|709
1683721500000|2023-05-10 12:25:00|68054.2|68039.2|68045.8|68010.6|68065.2|68044.7|68045.8|68010.6|775
1683721800000|2023-05-10 12:30:00|68056.6|68016.3|67858.1|67838.1|68056.6|68016.3|67775.3|67759.9|1135
1683722100000|2023-05-10 12:35:00|67857.9|67837.9|67802.5|67787.5|67857.9|67837.9|67774.7|67756.9|1028
1683722400000|2023-05-10 12:40:00|67803.5|67788.5|67747.5|67732.5|67808.6|67793.6|67729.8|67714.8|989
1683722700000|2023-05-10 12:45:00|67747.3|67732.3|67743.8|67728.8|67793.4|67778.4|67736.6|67721.6|896
1683723000000|2023-05-10 12:50:00|67744.7|67729.7|67716.7|67701.7|67748|67733|67711.6|67696.6|924
1683723300000|2023-05-10 12:55:00|67716.6|67701.6|67706.1|67691.1|67719.4|67704.4|67676.4|67661.4|828
1683723600000|2023-05-10 13:00:00|67704.5|67689.5|67710.4|67695.4|67710.5|67695.5|67672.4|67657.4|852
1683723900000|2023-05-10 13:05:00|67710.2|67695.2|67769.4|67754.4|67771.1|67756.1|67710.2|67695.2|836
1683724200000|2023-05-10 13:10:00|67769.5|67754.5|67720.1|67705.1|67775.3|67760.3|67710.9|67695.9|813
1683724500000|2023-05-10 13:15:00|67719.3|67704.3|67761.7|67746.7|67786.6|67771.6|67719.3|67704.3|805
1683724800000|2023-05-10 13:20:00|67762.2|67747.2|67811|67796|67819.7|67804.7|67751.9|67736.9|783
1683725100000|2023-05-10 13:25:00|67811.5|67796.5|67814|67799|67850.8|67835.8|67809.5|67794.5|790
1683725400000|2023-05-10 13:30:00|67813.9|67798.9|67823.7|67808.7|67826.4|67811.4|67794.7|67779.7|746
1683725700000|2023-05-10 13:35:00|67823.8|67808.8|67823|67808|67832.7|67817.7|67791.9|67776.9|836
1683726000000|2023-05-10 13:40:00|67823.6|67808.6|67861.1|67846.1|67886.2|67871.2|67823.6|67808.6|926
1683726300000|2023-05-10 13:45:00|67856.2|67841.2|67837.8|67822.8|67857.6|67842.6|67806.7|67791.7|895
1683726600000|2023-05-10 13:50:00|67837.5|67822.5|67834.1|67819.1|67858.6|67843.6|67825.8|67810.8|853
1683726900000|2023-05-10 13:55:00|67833.5|67818.5|67807|67792|67847.4|67832.4|67784.9|67769.9|810
1683727200000|2023-05-10 14:00:00|67808.4|67793.4|67794.8|67779.8|67825.8|67810.8|67786.8|67771.8|852
1683727500000|2023-05-10 14:05:00|67794.4|67779.4|67795.8|67780.8|67796.8|67781.8|67756.1|67741.1|881
1683727800000|2023-05-10 14:10:00|67794.6|67779.6|67809.1|67794.1|67809.1|67794.1|67784.1|67769.1|815
1683728100000|2023-05-10 14:15:00|67809.2|67794.2|67768.9|67753.9|67821.8|67806.8|67676.1|67661.1|947
1683728400000|2023-05-10 14:20:00|67770.2|67755.2|67772.7|67757.7|67788.1|67773.1|67754|67739|794
1683728700000|2023-05-10 14:25:00|67772.8|67757.8|67799.9|67784.9|67800.6|67785.6|67755.9|67740.9|731
1683729000000|2023-05-10 14:30:00|67800.3|67785.3|67810.2|67795.2|67835.5|67820.5|67796.2|67781.2|773
1683729300000|2023-05-10 14:35:00|67809.2|67794.2|67863.9|67848.9|67864.2|67849.2|67797.6|67782.6|752
1683729600000|2023-05-10 14:40:00|67863.6|67848.6|67875.5|67860.5|67879.6|67864.6|67838.3|67823.3|808
1683729900000|2023-05-10 14:45:00|67875.6|67860.6|67885.7|67870.7|67909.4|67894.4|67874.9|67859.9|837
1683730200000|2023-05-10 14:50:00|67886|67871|67921.8|67906.8|67934.1|67919.1|67886|67871|815
1683730500000|2023-05-10 14:55:00|67921.1|67906.1|67880|67865|67924|67909|67879.6|67864.6|783
1683730800000|2023-05-10 15:00:00|67880.3|67865.3|67866.1|67851.1|67890|67875|67858.7|67843.7|773
1683731100000|2023-05-10 15:05:00|67866.3|67851.3|67845.7|67830.7|67869.3|67854.3|67840.4|67825.4|694
1683731400000|2023-05-10 15:10:00|67845.8|67830.8|67869|67854|67880|67865|67843.5|67828.5|703
1683731700000|2023-05-10 15:15:00|67868.9|67853.9|67852.1|67837.1|67878.2|67863.2|67845.8|67830.8|601
1683732000000|2023-05-10 15:20:00|67852.4|67837.4|67858.8|67843.8|67864.4|67849.4|67837.2|67822.2|573
1683732300000|2023-05-10 15:25:00|67857.4|67842.4|67866.4|67851.4|67866.7|67851.7|67844.3|67829.3|594
1683732600000|2023-05-10 15:30:00|67865.1|67850.1|67862.6|67847.6|67909.1|67889.1|67856.8|67839.4|616
1683732900000|2023-05-10 15:35:00|67862.9|67847.9|67879.1|67864.1|67879.1|67864.1|67847.9|67832.9|653
1683733200000|2023-05-10 15:40:00|67879.3|67864.3|67874.8|67859.8|67882|67867|67860.1|67845.1|556
1683733500000|2023-05-10 15:45:00|67874.9|67859.9|67881.3|67866.3|67887.8|67872.8|67869.3|67854.3|541
1683733800000|2023-05-10 15:50:00|67881.4|67866.4|67910.3|67895.3|67911.5|67896.5|67878.9|67863.9|583
1683734100000|2023-05-10 15:55:00|67910.5|67895.5|67925.9|67910.9|67926.2|67911.2|67905.8|67890.8|513
1683734400000|2023-05-10 16:00:00|67926|67911|67903.7|67888.7|67926.7|67911.7|67903.3|67888.3|561
1683734700000|2023-05-10 16:05:00|67903.5|67888.5|67925.3|67910.3|67926.1|67911.1|67898.3|67883.3|516
1683735000000|2023-05-10 16:10:00|67925.2|67910.2|67900|67885|67926.2|67911.2|67892.7|67877.7|573
1683735300000|2023-05-10 16:15:00|67900.8|67885.8|67895.5|67880.5|67916.4|67901.4|67895.2|67880.2|455
1683735600000|2023-05-10 16:20:00|67896.4|67881.4|67877.9|67862.9|67906.7|67891.7|67874.9|67859.9|555
1683735900000|2023-05-10 16:25:00|67878|67863|67880.8|67865.8|67891.1|67876.1|67874.2|67859.2|505
1683736200000|2023-05-10 16:30:00|67880.9|67865.9|67871.7|67856.7|67887.6|67872.6|67870|67855|490
1683736500000|2023-05-10 16:35:00|67871.6|67856.6|67874.8|67859.8|67883.6|67868.6|67871.2|67856.2|476
1683736800000|2023-05-10 16:40:00|67874.9|67859.9|67880.6|67865.6|67882.6|67867.6|67862.1|67847.1|510
1683737100000|2023-05-10 16:45:00|67880.7|67865.7|67885.4|67870.4|67886|67871|67869.4|67854.4|500
1683737400000|2023-05-10 16:50:00|67885.3|67870.3|67874.1|67854.1|67886.7|67871.7|67873.9|67853.9|413
1683737700000|2023-05-10 16:55:00|67873.5|67853.5|67889|67874|67895.1|67880.1|67871.3|67853.5|582
1683738000000|2023-05-10 17:00:00|67889.1|67874.1|67890|67875|67904.7|67889.7|67888.9|67873.9|615
1683738300000|2023-05-10 17:05:00|67888.6|67873.6|67881.2|67866.2|67893.6|67878.6|67871.2|67856.2|611
1683738600000|2023-05-10 17:10:00|67881|67866|67895.8|67880.8|67899.4|67881.4|67880.7|67865|711
1683738900000|2023-05-10 17:15:00|67895.5|67880.5|67888.3|67873.3|67903.8|67888.8|67886.6|67871.6|562
1683739200000|2023-05-10 17:20:00|67888.5|67873.5|67896.5|67881.5|67898.1|67883.1|67887.2|67872.2|660
1683739500000|2023-05-10 17:25:00|67897.1|67882.1|67915.4|67900.4|67925.9|67910.9|67893.2|67878.2|603
1683739800000|2023-05-10 17:30:00|67915.5|67900.5|67923.4|67908.4|67927.5|67912.5|67911|67896|592
1683740100000|2023-05-10 17:35:00|67923.3|67908.3|67938.4|67923.4|67938.8|67923.8|67920.4|67905.4|487
1683740400000|2023-05-10 17:40:00|67938.5|67923.5|67927|67912|67940.6|67925.6|67923.6|67908.6|544
1683740700000|2023-05-10 17:45:00|67927.1|67912.1|67917.9|67902.9|67934.7|67919.7|67915|67900|549
1683741000000|2023-05-10 17:50:00|67917.7|67902.7|67906.7|67891.7|67921.1|67905.9|67901.4|67886.4|535
1683741300000|2023-05-10 17:55:00|67906.6|67891.6|67907.4|67887.4|67908.3|67891.9|67886.1|67869|531
1683741600000|2023-05-10 18:00:00|67906.8|67886.8|67898.2|67883.2|67906.9|67888.7|67887.7|67872.7|545
1683741900000|2023-05-10 18:05:00|67897.9|67882.9|67893.6|67878.6|67900.6|67885.6|67891.5|67876.5|507
1683742200000|2023-05-10 18:10:00|67893.5|67878.5|67875.3|67860.3|67899.6|67884.6|67874.9|67859.9|535
1683742500000|2023-05-10 18:15:00|67875.2|67860.2|67869.5|67854.5|67881.5|67866.5|67869.3|67854.3|569
1683742800000|2023-05-10 18:20:00|67869.4|67854.4|67876.4|67861.4|67878.5|67863.5|67860.7|67845.7|526
1683743100000|2023-05-10 18:25:00|67876.5|67861.5|67866.4|67851.4|67881.7|67866.7|67860.6|67845.6|466
1683743400000|2023-05-10 18:30:00|67866|67851|67868.9|67853.9|67872.1|67857.1|67855.6|67840.6|523
1683743700000|2023-05-10 18:35:00|67869|67854|67849.8|67834.8|67869.4|67854.4|67849.6|67834.6|451
1683744000000|2023-05-10 18:40:00|67850|67835|67832|67817|67850.9|67835.9|67832|67817|499
1683744300000|2023-05-10 18:45:00|67832.1|67817.1|67826.5|67806.5|67837.4|67821.2|67813.4|67798.4|573
1683744600000|2023-05-10 18:50:00|67826|67806|67831.2|67816.2|67833.7|67818.7|67822.4|67804|582
1683744900000|2023-05-10 18:55:00|67831.1|67816.1|67843.5|67828.5|67847.8|67832.6|67830.7|67813.4|581
1683745200000|2023-05-10 19:00:00|67842.4|67827.4|67830.8|67815.8|67849.6|67834.6|67830|67815|535
1683745500000|2023-05-10 19:05:00|67830.4|67815.4|67831.6|67816.6|67834.1|67819.1|67825|67810|439
1683745800000|2023-05-10 19:10:00|67831.5|67816.5|67830.8|67815.8|67831.5|67816.5|67821.6|67806.6|455
1683746100000|2023-05-10 19:15:00|67831|67816|67818.7|67803.7|67833.5|67818.5|67818.5|67803.5|420
1683746400000|2023-05-10 19:20:00|67818.6|67803.6|67806.8|67791.8|67818.8|67803.8|67802.5|67787.5|409
1683746700000|2023-05-10 19:25:00|67806.7|67791.7|67800.8|67785.8|67806.8|67791.8|67794.5|67779.5|488
1683747000000|2023-05-10 19:30:00|67801.2|67786.2|67799.7|67784.7|67803.8|67788.8|67796.3|67781.3|433
1683747300000|2023-05-10 19:35:00|67799.6|67784.6|67796.2|67781.2|67799.8|67784.8|67794.2|67779.2|358
1683747600000|2023-05-10 19:40:00|67796.4|67781.4|67805.9|67790.9|67806.2|67791.2|67794.9|67779.9|358
1683747900000|2023-05-10 19:45:00|67807.1|67792.1|67809.6|67794.6|67812.3|67797.3|67804.5|67789.5|373
1683748200000|2023-05-10 19:50:00|67813.3|67798.3|67820.6|67805.6|67826.2|67811.2|67812.8|67797.8|530
1683748500000|2023-05-10 19:55:00|67821|67806|67809.7|67794.7|67822.5|67807.5|67805.1|67790.1|506
1683748800000|2023-05-10 20:00:00|67810.4|67795.4|67805.1|67785.1|67814.8|67799.8|67789.7|67769.7|455
1683749100000|2023-05-10 20:05:00|67805|67785|67806.5|67786.5|67812.3|67792.3|67804.9|67784.9|209
1683749400000|2023-05-10 20:10:00|67806.7|67786.7|67815.6|67795.6|67816.4|67796.4|67806.4|67786.4|353
1683749700000|2023-05-10 20:15:00|67815.5|67795.5|67814.5|67794.5|67817.2|67797.2|67804.5|67784.5|294
1683750000000|2023-05-10 20:20:00|67814.2|67794.2|67803.8|67783.8|67814.2|67794.2|67801.2|67781.2|210
1683750300000|2023-05-10 20:25:00|67803.9|67783.9|67807.3|67787.3|67808.8|67788.8|67803.4|67783.4|213
1683750600000|2023-05-10 20:30:00|67807.5|67787.5|67816.2|67796.2|67816.5|67796.5|67801.3|67784.5|975
1683750900000|2023-05-10 20:35:00|67815.7|67795.7|67811|67791|67821.1|67801.1|67809.3|67789.3|835
1683751200000|2023-05-10 20:40:00|67811.4|67791.4|67806.3|67786.3|67811.5|67791.5|67800.2|67780.2|842
1683751500000|2023-05-10 20:45:00|67805.3|67785.3|67804.6|67784.6|67809.5|67789.5|67801.2|67781.2|872
1683751800000|2023-05-10 20:50:00|67804.9|67784.9|67804.6|67784.6|67807.8|67787.8|67802|67782|365
1683752100000|2023-05-10 20:55:00|67804.5|67784.5|67834.8|67779.4|67835|67792.3|67804.4|67777.5|352
1683752400000|2023-05-10 21:00:00|67843.2|67771.5|67838.5|67785.1|67844.5|67785.1|67837.3|67771.5|17
1683752700000|2023-05-10 21:05:00|67838.9|67784.4|67836.3|67777.8|67850.9|67811.1|67833.5|67775|81
1683753000000|2023-05-10 21:10:00|67836.2|67777.9|67845.6|67780.1|67850.8|67780.9|67834.1|67772.1|60
1683753300000|2023-05-10 21:15:00|67845.7|67780.2|67846.1|67779.7|67846.9|67780.3|67845.7|67779.5|57
1683753600000|2023-05-10 21:20:00|67846|67779.5|67842.6|67782|67850.5|67784.9|67842.6|67776|37
1683753900000|2023-05-10 21:25:00|67842.7|67782.1|67839.2|67782|67846.1|67783|67839.2|67778.9|71
1683754200000|2023-05-10 21:30:00|67839.1|67782.1|67836.3|67783.2|67839.1|67783.5|67835.7|67781.6|95
1683754500000|2023-05-10 21:35:00|67835.9|67782.9|67838.2|67783.5|67838.6|67784.2|67835.8|67782.7|107
1683754800000|2023-05-10 21:40:00|67838.6|67783.7|67835.3|67784.1|67838.7|67784.7|67834.4|67783|298
1683755100000|2023-05-10 21:45:00|67835.8|67783|67835.3|67783.9|67848.6|67785.6|67835.1|67750.8|386
1683755400000|2023-05-10 21:50:00|67835.2|67783.8|67831.2|67784.6|67836.9|67785.6|67831.1|67783.8|119
1683755700000|2023-05-10 21:55:00|67831.1|67784.7|67831.6|67783.6|67843.6|67784.9|67825.1|67772.5|68
1683756000000|2023-05-10 22:00:00|67831.5|67783.9|67794.3|67774.3|67831.5|67785.7|67794.3|67773.6|333
1683756300000|2023-05-10 22:05:00|67794.7|67774.6|67798.2|67778.2|67805.2|67784|67794.7|67774.6|186
1683756600000|2023-05-10 22:10:00|67798.1|67778.1|67810.9|67790.9|67815.2|67795.2|67798.1|67777.9|376
1683756900000|2023-05-10 22:15:00|67810.8|67790.8|67810.5|67790.5|67813.2|67793.2|67810|67790|178
1683757200000|2023-05-10 22:20:00|67810.4|67790.4|67805.7|67785.7|67810.7|67790.7|67805.6|67785.6|156
1683757500000|2023-05-10 22:25:00|67805.6|67785.6|67803.7|67783.7|67807.1|67787.1|67802.6|67782.6|120
1683757800000|2023-05-10 22:30:00|67803.9|67783.9|67805.3|67785.3|67805.3|67785.3|67802|67782|155
1683758100000|2023-05-10 22:35:00|67805.2|67785.2|67804.3|67784.3|67805.3|67785.3|67799.5|67779.5|116
1683758400000|2023-05-10 22:40:00|67804.1|67784.1|67804.4|67784.4|67804.8|67784.8|67802.8|67782.8|132
1683758700000|2023-05-10 22:45:00|67804.3|67784.3|67797.5|67777.5|67804.3|67784.3|67796.6|67776.6|105
1683759000000|2023-05-10 22:50:00|67797.4|67777.4|67799.8|67779.8|67800.8|67780.8|67796|67776|114
1683759300000|2023-05-10 22:55:00|67798.9|67778.9|67788.2|67768.2|67799.1|67779.1|67788|67768|144
1683759600000|2023-05-10 23:00:00|67788.3|67768.3|67790|67770|67790.6|67770.6|67783.3|67763.3|175
1683759900000|2023-05-10 23:05:00|67789.9|67769.9|67795.7|67775.7|67796.2|67776.2|67787.5|67767.5|123
1683760200000|2023-05-10 23:10:00|67795.5|67775.5|67792.9|67772.9|67796|67776|67792.9|67772.9|93
1683760500000|2023-05-10 23:15:00|67792.8|67772.8|67797.2|67777.2|67797.5|67777.5|67792.1|67772.1|105
1683760800000|2023-05-10 23:20:00|67797.1|67777.1|67792|67772|67797.1|67777.1|67791.9|67771.9|114
1683761100000|2023-05-10 23:25:00|67792.2|67772.2|67790.6|67770.6|67792.3|67772.3|67789.8|67769.8|82
1683761400000|2023-05-10 23:30:00|67790.5|67770.5|67796.5|67776.5|67798.5|67778.5|67790.5|67770.5|97
1683761700000|2023-05-10 23:35:00|67796.6|67776.6|67808.3|67788.3|67809|67789|67796.6|67776.6|117
1683762000000|2023-05-10 23:40:00|67808.2|67788.2|67808|67788|67812.7|67792.7|67805.9|67785.9|109
1683762300000|2023-05-10 23:45:00|67808.2|67788.2|67811.1|67791.1|67812.3|67792.3|67805.8|67785.8|150
1683762600000|2023-05-10 23:50:00|67811.2|67791.2|67802.4|67782.4|67811.2|67791.2|67801.8|67781.8|136
1683762900000|2023-05-10 23:55:00|67802.3|67782.3|67809.9|67789.9|67810.1|67790.1|67801|67781|211
1683763200000|2023-05-11 00:00:00|67810|67790|67804.4|67784.4|67811.3|67791.3|67798.9|67778.9|423
1683763500000|2023-05-11 00:05:00|67804.6|67784.6|67801.2|67781.2|67806|67786|67798.6|67778.6|299
1683763800000|2023-05-11 00:10:00|67801|67781|67803.1|67783.1|67806.8|67786.8|67797.1|67777.1|319
1683764100000|2023-05-11 00:15:00|67802.9|67782.9|67785.4|67765.4|67804.2|67784.2|67783.6|67763.6|362
1683764400000|2023-05-11 00:20:00|67785.3|67765.3|67776.9|67756.9|67785.5|67765.5|67776.9|67756.9|333
1683764700000|2023-05-11 00:25:00|67777|67757|67788.2|67768.2|67790.6|67770.6|67774.2|67754.2|355
1683765000000|2023-05-11 00:30:00|67788.1|67768.1|67793.5|67773.5|67794.9|67774.9|67785.2|67765.2|362
1683765300000|2023-05-11 00:35:00|67793.6|67773.6|67784.1|67764.1|67794.6|67774.6|67775.7|67755.7|367
1683765600000|2023-05-11 00:40:00|67784|67764|67793.6|67773.6|67795|67775|67782|67762|334
1683765900000|2023-05-11 00:45:00|67793.7|67773.7|67780.1|67760.1|67794.1|67774.1|67777.6|67757.6|303
1683766200000|2023-05-11 00:50:00|67780.3|67760.3|67756.1|67736.1|67781.6|67764.3|67751.8|67733.7|445
1683766500000|2023-05-11 00:55:00|67756.4|67736.4|67746.7|67731.7|67761.3|67742.2|67746.3|67727|473
1683766800000|2023-05-11 01:00:00|67745.6|67730.6|67772.7|67757.7|67778.6|67760.5|67745.6|67729.4|438
1683767100000|2023-05-11 01:05:00|67772.6|67757.6|67750.3|67735.3|67773.1|67758.1|67747.6|67728.2|415
1683767400000|2023-05-11 01:10:00|67750.2|67735.2|67740.7|67720.7|67752|67735.2|67740.2|67720.2|311
1683767700000|2023-05-11 01:15:00|67740.5|67720.5|67734.8|67714.8|67743.9|67723.9|67716.7|67696.7|494
1683768000000|2023-05-11 01:20:00|67734.7|67714.7|67736.1|67716.1|67747.7|67727.7|67731.5|67711.5|453
1683768300000|2023-05-11 01:25:00|67736|67716|67748.8|67728.8|67750.9|67730.9|67735.9|67715.9|307
1683768600000|2023-05-11 01:30:00|67745.4|67725.4|67765.5|67745.5|67768.2|67748.2|67744.1|67724.1|532
1683768900000|2023-05-11 01:35:00|67765.3|67745.3|67775.4|67755.4|67784.2|67764.2|67762.3|67742.3|424
1683769200000|2023-05-11 01:40:00|67775.3|67755.3|67775.2|67755.2|67777.8|67757.8|67765.8|67750.6|430
1683769500000|2023-05-11 01:45:00|67775|67755|67779.1|67759.1|67783.1|67764.8|67767.1|67747.1|454
1683769800000|2023-05-11 01:50:00|67779.2|67759.2|67801.2|67781.2|67801.3|67781.3|67771.5|67754.2|413
1683770100000|2023-05-11 01:55:00|67801.3|67781.3|67799.5|67779.5|67801.9|67781.9|67786.9|67766.9|364
1683770400000|2023-05-11 02:00:00|67799.1|67779.1|67808|67788|67812.3|67792.3|67796.2|67776.2|413
1683770700000|2023-05-11 02:05:00|67808.1|67788.1|67831.2|67811.2|67833.4|67813.4|67808.1|67788.1|435
1683771000000|2023-05-11 02:10:00|67831.1|67811.1|67831|67811|67840.9|67823|67828.5|67810.4|417
1683771300000|2023-05-11 02:15:00|67832.5|67812.5|67833.6|67813.6|67837.7|67819.3|67829.8|67809.8|404
1683771600000|2023-05-11 02:20:00|67833.4|67813.4|67819.9|67799.9|67836.2|67816.2|67817.7|67797.7|371
1683771900000|2023-05-11 02:25:00|67820|67800|67851.7|67831.7|67854.4|67834.4|67811.9|67793.9|414
1683772200000|2023-05-11 02:30:00|67851.8|67831.8|67846.1|67831.1|67852.6|67834.1|67838.2|67818.2|444
1683772500000|2023-05-11 02:35:00|67846.2|67831.2|67842.8|67827.8|67855.6|67840.6|67841.8|67826.8|344
1683772800000|2023-05-11 02:40:00|67842.7|67827.7|67847.9|67832.9|67851.5|67836.5|67840.2|67825.2|340
1683773100000|2023-05-11 02:45:00|67847.6|67832.6|67839.1|67819.1|67855.3|67840.3|67832.7|67812.7|349
1683773400000|2023-05-11 02:50:00|67839.2|67819.2|67831|67816|67843.2|67824|67829.9|67814.9|405
1683773700000|2023-05-11 02:55:00|67831.4|67816.4|67821.5|67806.5|67831.9|67816.9|67818.9|67799.3|348
1683774000000|2023-05-11 03:00:00|67821.4|67806.4|67823.6|67808.6|67828.8|67812.6|67821|67802.2|345
1683774300000|2023-05-11 03:05:00|67823.2|67808.2|67825.6|67805.6|67826.9|67808.3|67814.3|67799|356
1683774600000|2023-05-11 03:10:00|67825.8|67805.8|67830.6|67810.6|67836.5|67820.4|67823.8|67803.8|352
1683774900000|2023-05-11 03:15:00|67830.5|67810.5|67829.3|67809.3|67836.5|67817.9|67829.2|67809.2|256
1683775200000|2023-05-11 03:20:00|67829.1|67809.1|67829.2|67809.2|67832.5|67812.5|67829|67809|224
1683775500000|2023-05-11 03:25:00|67829.1|67809.1|67839|67819|67842.4|67822.4|67828.8|67808.8|287
1683775800000|2023-05-11 03:30:00|67839.1|67819.1|67857.4|67837.4|67857.5|67839.1|67839.1|67819.1|306
1683776100000|2023-05-11 03:35:00|67857.5|67837.5|67864.2|67844.2|67864.2|67844.2|67854.8|67837|194
1683776400000|2023-05-11 03:40:00|67864.3|67844.3|67855.8|67835.8|67864.7|67844.7|67849.6|67833.4|225
1683776700000|2023-05-11 03:45:00|67855.9|67835.9|67863.6|67843.6|67864.2|67844.2|67853.4|67833.4|262
1683777000000|2023-05-11 03:50:00|67863.7|67843.7|67860.7|67840.7|67864.9|67846.7|67855.7|67835.7|199
1683777300000|2023-05-11 03:55:00|67860.8|67840.8|67861.7|67841.7|67867.3|67849.2|67858.8|67839.6|246
1683777600000|2023-05-11 04:00:00|67862.5|67842.5|67870.4|67855.4|67873.6|67856.1|67859.1|67840.7|302
1683777900000|2023-05-11 04:05:00|67870.3|67855.3|67889.4|67874.4|67889.6|67874.6|67866.8|67849.4|279
1683778200000|2023-05-11 04:10:00|67889.5|67874.5|67880.9|67860.9|67891.7|67874.8|67878.1|67858.1|279
1683778500000|2023-05-11 04:15:00|67880.8|67860.8|67877.4|67857.4|67881.7|67861.7|67873.5|67853.5|217
1683778800000|2023-05-11 04:20:00|67877.5|67857.5|67868.5|67848.5|67877.8|67857.8|67866.8|67846.8|224
1683779100000|2023-05-11 04:25:00|67868.8|67848.8|67875.2|67855.2|67875.3|67855.3|67867.1|67847.1|247
1683779400000|2023-05-11 04:30:00|67875.5|67855.5|67864.1|67844.1|67881.8|67861.8|67863.8|67843.8|311
1683779700000|2023-05-11 04:35:00|67864|67844|67866|67846|67866.1|67846.1|67863.2|67843.2|198
1683780000000|2023-05-11 04:40:00|67865.9|67845.9|67860|67840|67868|67848|67859.6|67839.6|254
1683780300000|2023-05-11 04:45:00|67860.1|67840.1|67856|67836|67862.9|67842.9|67850.8|67830.8|275
1683780600000|2023-05-11 04:50:00|67855.9|67835.9|67854.6|67834.6|67856.5|67836.5|67849.2|67830.9|253
1683780900000|2023-05-11 04:55:00|67854.7|67834.7|67856.5|67836.5|67864.7|67844.7|67853.2|67833.2|281
1683781200000|2023-05-11 05:00:00|67856.4|67836.4|67857.7|67837.7|67862|67842|67849.1|67829.1|347
1683781500000|2023-05-11 05:05:00|67857.6|67837.6|67843.8|67828.8|67857.6|67839.5|67841.6|67823.5|333
1683781800000|2023-05-11 05:10:00|67843.9|67828.9|67844.1|67824.1|67850.1|67832.5|67841|67823.4|310
1683782100000|2023-05-11 05:15:00|67844|67824|67838|67818|67846.9|67827.3|67837.8|67817.8|283
1683782400000|2023-05-11 05:20:00|67837.9|67817.9|67835.3|67815.3|67841.5|67824.1|67832.5|67814.9|286
1683782700000|2023-05-11 05:25:00|67835.2|67815.2|67837.1|67817.1|67839.2|67821.7|67829.2|67811.6|288
1683783000000|2023-05-11 05:30:00|67837|67817|67832.8|67817.8|67839.7|67821.2|67832.3|67814.5|233
1683783300000|2023-05-11 05:35:00|67832.9|67817.9|67819.4|67799.4|67840.9|67823.5|67815.8|67796.6|269
1683783600000|2023-05-11 05:40:00|67819.5|67799.5|67822.1|67802.1|67824.2|67806.8|67810.5|67793.1|385
1683783900000|2023-05-11 05:45:00|67822|67802|67819.3|67799.3|67822.4|67804.8|67811.5|67793|365
1683784200000|2023-05-11 05:50:00|67819|67799|67822.1|67807.1|67826|67811|67814.6|67794.6|388
1683784500000|2023-05-11 05:55:00|67822|67807|67837.6|67817.6|67842.2|67824.3|67822|67807|404
1683784800000|2023-05-11 06:00:00|67836.8|67816.8|67841.6|67826.6|67850.2|67833.7|67832.9|67813.1|485
1683785100000|2023-05-11 06:05:00|67841.5|67826.5|67861|67846|67866.8|67851.8|67841.5|67826.5|569
1683785400000|2023-05-11 06:10:00|67861.1|67846.1|67862.2|67847.2|67869.1|67854.1|67859.7|67844.7|376
1683785700000|2023-05-11 06:15:00|67862|67847|67879.2|67864.2|67886.2|67871.2|67857.8|67842.8|502
1683786000000|2023-05-11 06:20:00|67879.1|67864.1|67895.2|67880.2|67895.7|67880.7|67868.6|67853.6|427
1683786300000|2023-05-11 06:25:00|67895.4|67880.4|67891.2|67876.2|67904.7|67889.7|67887.6|67872.6|478
1683786600000|2023-05-11 06:30:00|67891.3|67876.3|68001.7|67986.7|68008.6|67993.6|67891|67876|701
1683786900000|2023-05-11 06:35:00|68000.2|67985.2|68016.4|68001.4|68054.7|68038.6|67982.6|67965.6|669
1683787200000|2023-05-11 06:40:00|68020.1|68000.1|67985|67970|68020.1|68002.7|67982.9|67967.5|641
1683787500000|2023-05-11 06:45:00|67985.1|67970.1|68007.1|67992.1|68007.1|67992.1|67983.4|67964.9|588
1683787800000|2023-05-11 06:50:00|68007.2|67992.2|68035.3|68020.3|68045|68030|67992.3|67975|636
1683788100000|2023-05-11 06:55:00|68033.7|68018.7|68132.7|68112.7|68139|68122.8|68028.9|68013.9|788
1683788400000|2023-05-11 07:00:00|68133.2|68113.2|68145.4|68125.4|68159.4|68141.1|68097.1|68082.1|868
1683788700000|2023-05-11 07:05:00|68145.3|68125.3|68162.4|68142.4|68172.5|68154.8|68126.4|68109.2|744
1683789000000|2023-05-11 07:10:00|68160.7|68140.7|68120.4|68100.4|68164.4|68144.5|68118.2|68099.9|795
1683789300000|2023-05-11 07:15:00|68121|68101|68154.2|68134.2|68161.8|68144.1|68117.2|68097.2|739
1683789600000|2023-05-11 07:20:00|68151.3|68131.3|68160.7|68145.7|68175.3|68157.7|68137.9|68121.5|770
1683789900000|2023-05-11 07:25:00|68162.9|68147.9|68140.5|68125.5|68165.9|68149.1|68135.8|68120.8|852
1683790200000|2023-05-11 07:30:00|68141.4|68126.4|68121.7|68106.7|68157.4|68142.4|68118.1|68101.2|787
1683790500000|2023-05-11 07:35:00|68119.8|68104.8|68117.2|68102.2|68134.2|68117|68110.7|68094.9|708
1683790800000|2023-05-11 07:40:00|68116.6|68101.6|68127.4|68112.4|68133.3|68118.3|68113|68097.5|687
1683791100000|2023-05-11 07:45:00|68129.4|68114.4|68095.1|68080.1|68133.3|68118.3|68091.6|68076.6|738
1683791400000|2023-05-11 07:50:00|68095|68080|68130.4|68115.4|68131.9|68116.9|68093.7|68078.7|667
1683791700000|2023-05-11 07:55:00|68130.3|68115.3|68146.1|68131.1|68148.2|68133.2|68118.3|68103.3|681
1683792000000|2023-05-11 08:00:00|68146.2|68131.2|68204.7|68184.7|68204.9|68187|68105.9|68090.9|849
1683792300000|2023-05-11 08:05:00|68205.2|68185.2|68146.7|68131.7|68220.7|68204.5|68145.6|68130.6|763
1683792600000|2023-05-11 08:10:00|68146.3|68131.3|68164.5|68149.5|68168.8|68153.8|68141.1|68126.1|711
1683792900000|2023-05-11 08:15:00|68164.4|68149.4|68163.9|68148.9|68174.3|68159.3|68153.2|68138.2|615
1683793200000|2023-05-11 08:20:00|68163.7|68148.7|68159|68144|68189.7|68174.7|68152|68137|806
1683793500000|2023-05-11 08:25:00|68160|68145|68131.5|68116.5|68160|68145|68121.4|68106.4|724
1683793800000|2023-05-11 08:30:00|68131.1|68116.1|68154.1|68139.1|68154.4|68139.4|68131.1|68116.1|630
1683794100000|2023-05-11 08:35:00|68154.2|68139.2|68159.1|68144.1|68176.5|68161.5|68146.8|68131.8|664
1683794400000|2023-05-11 08:40:00|68159|68144|68135.2|68120.2|68159.5|68144.5|68132|68117|669
1683794700000|2023-05-11 08:45:00|68135.5|68120.5|68135.8|68120.8|68152.2|68137.2|68130.7|68115.7|608
1683795000000|2023-05-11 08:50:00|68135.6|68120.6|68146.7|68131.7|68158.6|68143.6|68134.7|68119.7|628
1683795300000|2023-05-11 08:55:00|68146|68131|68161.3|68146.3|68162|68147|68143.1|68128.1|634
1683795600000|2023-05-11 09:00:00|68161.4|68146.4|68127.2|68112.2|68162.8|68147.8|68121.3|68106.3|646
1683795900000|2023-05-11 09:05:00|68127.3|68112.3|68141.2|68126.2|68141.2|68126.2|68117.9|68102.9|573
1683796200000|2023-05-11 09:10:00|68141.4|68126.4|68155.3|68140.3|68155.7|68140.7|68133.8|68118.8|592
1683796500000|2023-05-11 09:15:00|68155.4|68140.4|68153.2|68138.2|68171.2|68156.2|68148.1|68133.1|588
1683796800000|2023-05-11 09:20:00|68153.1|68138.1|68143.3|68128.3|68156.2|68141.2|68140.5|68125.5|531
1683797100000|2023-05-11 09:25:00|68143.2|68128.2|68150.5|68135.5|68152.7|68137.7|68137|68122|512
1683797400000|2023-05-11 09:30:00|68150.6|68135.6|68155.3|68140.3|68158.8|68143.8|68141|68126|546
1683797700000|2023-05-11 09:35:00|68155.5|68140.5|68165.4|68150.4|68184.4|68169.4|68152.8|68137.8|505
1683798000000|2023-05-11 09:40:00|68165.6|68150.6|68161.9|68146.9|68170.1|68155.1|68155.5|68140.5|490
1683798300000|2023-05-11 09:45:00|68159.8|68144.8|68152.4|68137.4|68175|68160|68142.4|68127.4|532
1683798600000|2023-05-11 09:50:00|68152.6|68137.6|68173.5|68158.5|68175.3|68160.3|68152|68137|502
1683798900000|2023-05-11 09:55:00|68173.4|68158.4|68159|68144|68182.9|68167.9|68154.5|68139.5|506
1683799200000|2023-05-11 10:00:00|68158.9|68143.9|68144.5|68129.5|68165.6|68150.6|68141.5|68124.3|608
1683799500000|2023-05-11 10:05:00|68144.9|68129.9|68185|68170|68185|68170|68138.6|68123.6|629
1683799800000|2023-05-11 10:10:00|68185.4|68170.4|68194.5|68179.5|68204.9|68189.9|68180.8|68165.8|620
1683800100000|2023-05-11 10:15:00|68194.4|68179.4|68187.5|68172.5|68198.1|68183.1|68182.6|68167.6|513
1683800400000|2023-05-11 10:20:00|68187.1|68172.1|68189.8|68174.8|68196.9|68181.9|68165.7|68150.7|511
1683800700000|2023-05-11 10:25:00|68189.7|68174.7|68207.9|68187.9|68208.8|68191.1|68181.5|68165.5|599
1683801000000|2023-05-11 10:30:00|68208.2|68188.2|68199.1|68184.1|68217.1|68201.6|68188|68172.5|582
1683801300000|2023-05-11 10:35:00|68199.3|68184.3|68189.5|68174.5|68202.6|68187.6|68181.2|68166.2|596
1683801600000|2023-05-11 10:40:00|68189.3|68174.3|68178.1|68163.1|68200.4|68185.4|68177.4|68162.4|535
1683801900000|2023-05-11 10:45:00|68177.9|68162.9|68171.8|68156.8|68181|68166|68166|68151|544
1683802200000|2023-05-11 10:50:00|68173.8|68158.8|68185.1|68165.1|68192.6|68177.6|68169.3|68154.3|559
1683802500000|2023-05-11 10:55:00|68185|68165|68190.1|68171.1|68194.8|68177.5|68177.3|68160|641
1683802800000|2023-05-11 11:00:00|68191.5|68172.4|68164|68149|68199.8|68179.8|68160.6|68145.1|845
1683803100000|2023-05-11 11:05:00|68163.9|68148.9|68152.9|68137.9|68172.5|68157.5|68145.9|68130.9|780
1683803400000|2023-05-11 11:10:00|68152.6|68137.6|68153.1|68138.1|68171.7|68156.7|68145.7|68130.7|752
1683803700000|2023-05-11 11:15:00|68153.4|68138.4|68171.7|68156.7|68193.1|68178.1|68152.5|68137.5|670
1683804000000|2023-05-11 11:20:00|68172|68157|68138.1|68123.1|68174.5|68159.5|68136|68121|659
1683804300000|2023-05-11 11:25:00|68138|68123|68129.9|68114.9|68148.4|68133.4|68124|68109|695
1683804600000|2023-05-11 11:30:00|68129.7|68114.7|68111.9|68096.9|68131.8|68116.8|68104.5|68089.5|617
1683804900000|2023-05-11 11:35:00|68112.1|68097.1|68141.9|68126.9|68149.1|68134.1|68109|68094|628
1683805200000|2023-05-11 11:40:00|68142|68127|68168.5|68153.5|68184.2|68169.2|68141.7|68126.7|648
1683805500000|2023-05-11 11:45:00|68168.6|68153.6|68184.8|68169.8|68190|68175|68161.3|68146.3|721
1683805800000|2023-05-11 11:50:00|68184.7|68169.7|68169.1|68154.1|68190.3|68175.3|68155.8|68140.8|687
1683806100000|2023-05-11 11:55:00|68168.5|68153.5|68149.3|68134.3|68179.1|68164.1|68146.1|68131.1|672
1683806400000|2023-05-11 12:00:00|68149.6|68134.6|68147.9|68132.9|68156.2|68141.2|68125.5|68110.5|723
1683806700000|2023-05-11 12:05:00|68147.8|68132.8|68153.7|68138.7|68165.8|68150.8|68145.4|68130.4|700
1683807000000|2023-05-11 12:10:00|68153.8|68138.8|68140.8|68125.8|68158.9|68143.9|68139.7|68124.7|651
1683807300000|2023-05-11 12:15:00|68136.8|68121.8|68168.8|68153.8|68180.9|68165.9|68116.3|68101.3|845
1683807600000|2023-05-11 12:20:00|68165.9|68150.9|68146.9|68131.9|68165.9|68150.9|68135.8|68120.8|812
1683807900000|2023-05-11 12:25:00|68145|68130|68159.6|68114.2|68162|68144.8|68140.8|68114.2|738
1683808200000|2023-05-11 12:30:00|68158.5|68106.3|68090.3|68075.3|68158.5|68106.3|68042.4|68014.6|1020
1683808500000|2023-05-11 12:35:00|68090.8|68075.8|68064.5|68049.5|68123|68108|68058.8|68043.8|935
1683808800000|2023-05-11 12:40:00|68063.6|68048.6|68113.9|68098.9|68117.1|68102.1|68061|68046|845
1683809100000|2023-05-11 12:45:00|68114.6|68099.6|68077.6|68062.6|68128.1|68113.1|68072.6|68055.1|798
1683809400000|2023-05-11 12:50:00|68079.6|68064.6|68127.7|68112.7|68127.7|68112.7|68069|68054|780
1683809700000|2023-05-11 12:55:00|68127.5|68112.5|68136.9|68121.9|68145.3|68130.3|68119|68104|775
1683810000000|2023-05-11 13:00:00|68136.8|68121.8|68173.5|68158.5|68173.6|68158.6|68134.9|68119.9|856
1683810300000|2023-05-11 13:05:00|68173.4|68158.4|68191.4|68176.4|68211.2|68196.2|68171.2|68156.2|864
1683810600000|2023-05-11 13:10:00|68191.5|68176.5|68182.1|68167.1|68197.6|68182.6|68167.2|68152.2|787
1683810900000|2023-05-11 13:15:00|68182.4|68167.4|68214.9|68199.9|68219.3|68204.3|68182.4|68167.4|809
1683811200000|2023-05-11 13:20:00|68215|68200|68215.1|68200.1|68261.1|68246.1|68206.1|68191.1|800
1683811500000|2023-05-11 13:25:00|68215.7|68200.7|68226.4|68211.4|68242.1|68227.1|68214.7|68199.7|744
1683811800000|2023-05-11 13:30:00|68226.3|68211.3|68229.4|68214.4|68240.4|68225.4|68214.6|68199.6|894
1683812100000|2023-05-11 13:35:00|68229.9|68214.9|68282.9|68267.9|68286.7|68271.7|68218.7|68203.7|838
1683812400000|2023-05-11 13:40:00|68284.4|68269.4|68286.7|68271.7|68287.4|68272.4|68264.7|68249.7|791
1683812700000|2023-05-11 13:45:00|68286.8|68271.8|68309.4|68294.4|68314.8|68299.8|68283|68268|871
1683813000000|2023-05-11 13:50:00|68309|68294|68322.5|68307.5|68330.3|68315.3|68298.3|68283.3|857
1683813300000|2023-05-11 13:55:00|68323.3|68308.3|68335.4|68320.4|68339.7|68323.8|68317.5|68302.5|817
1683813600000|2023-05-11 14:00:00|68336.2|68321.2|68339.8|68324.8|68341|68326|68311.9|68296.9|877
1683813900000|2023-05-11 14:05:00|68340.5|68325.5|68327.5|68312.5|68344.7|68329.7|68315.9|68300.9|784
1683814200000|2023-05-11 14:10:00|68327.6|68312.6|68288.5|68273.5|68327.6|68312.6|68286.1|68271.1|754
1683814500000|2023-05-11 14:15:00|68288.6|68273.6|68299.6|68284.6|68312.3|68297.3|68283|68268|812
1683814800000|2023-05-11 14:20:00|68299.7|68284.7|68297.2|68282.2|68328.5|68313.5|68296.4|68281.4|773
1683815100000|2023-05-11 14:25:00|68299.7|68284.7|68292.1|68277.1|68307.6|68292.6|68274.6|68259.6|728
1683815400000|2023-05-11 14:30:00|68291.7|68276.7|68272|68257|68299.1|68284.1|68263.3|68248.3|766
1683815700000|2023-05-11 14:35:00|68272.6|68257.6|68260.5|68245.5|68283.2|68268.2|68258.3|68243.3|712
1683816000000|2023-05-11 14:40:00|68259.6|68244.6|68251.5|68236.5|68263.7|68248.7|68232.1|68217.1|652
1683816300000|2023-05-11 14:45:00|68251.6|68236.6|68243.6|68228.6|68262.4|68247.4|68236.5|68221.5|752
1683816600000|2023-05-11 14:50:00|68244.4|68229.4|68236.5|68221.5|68253.7|68238.7|68227.5|68212.5|781
1683816900000|2023-05-11 14:55:00|68236.3|68221.3|68239.4|68224.4|68242.8|68227.8|68218.6|68203.6|841
1683817200000|2023-05-11 15:00:00|68240.8|68225.8|68233.7|68218.7|68242.8|68227.8|68220.6|68205.6|812
1683817500000|2023-05-11 15:05:00|68233.6|68218.6|68259.5|68244.5|68267.4|68252.4|68223.3|68208.3|612
1683817800000|2023-05-11 15:10:00|68259.2|68244.2|68246.4|68231.4|68259.6|68244.6|68242.5|68227.5|637
1683818100000|2023-05-11 15:15:00|68246.5|68231.5|68244.4|68229.4|68249.7|68234.7|68236.4|68221.4|580
1683818400000|2023-05-11 15:20:00|68245.6|68230.6|68224.9|68209.9|68248.4|68233.4|68220.9|68205.9|596
1683818700000|2023-05-11 15:25:00|68224.7|68209.7|68237.1|68222.1|68242.3|68227.3|68224.7|68209.7|585
1683819000000|2023-05-11 15:30:00|68237|68222|68283.1|68268.1|68283.1|68268.1|68235.5|68220.5|538
1683819300000|2023-05-11 15:35:00|68282.8|68267.8|68280.5|68265.5|68286.8|68271.8|68270.7|68255.7|538
1683819600000|2023-05-11 15:40:00|68280.3|68265.3|68278.7|68263.7|68283.5|68268.5|68267.4|68252.4|597
1683819900000|2023-05-11 15:45:00|68279.9|68264.9|68282.6|68267.6|68282.6|68267.6|68268.5|68253.5|549
1683820200000|2023-05-11 15:50:00|68282.7|68267.7|68246.7|68231.7|68282.9|68267.9|68246.7|68231.7|575
1683820500000|2023-05-11 15:55:00|68246.4|68231.4|68249.3|68234.3|68252.8|68237.8|68238.6|68223.6|578
1683820800000|2023-05-11 16:00:00|68249.2|68234.2|68237.9|68222.9|68249.5|68234.5|68232.3|68217.3|653
1683821100000|2023-05-11 16:05:00|68237.6|68222.6|68217.1|68202.1|68245|68230|68212.8|68197.8|541
1683821400000|2023-05-11 16:10:00|68217.2|68202.2|68197.7|68182.7|68227.6|68212.6|68197|68182|576
1683821700000|2023-05-11 16:15:00|68197.8|68182.8|68188.8|68173.8|68206.7|68191.7|68183.8|68168.8|591
1683822000000|2023-05-11 16:20:00|68188.6|68173.6|68177.8|68162.8|68193.4|68178.4|68176.7|68161.7|606
1683822300000|2023-05-11 16:25:00|68176.9|68161.9|68178.2|68163.2|68181.9|68166.9|68170|68155|589
1683822600000|2023-05-11 16:30:00|68178.4|68163.4|68170.2|68155.2|68180.5|68165.5|68169.9|68154.9|548
1683822900000|2023-05-11 16:35:00|68169.9|68154.9|68172.3|68157.3|68183.5|68168.5|68167.7|68152.7|549
1683823200000|2023-05-11 16:40:00|68172.4|68157.4|68175|68160|68183.2|68168.2|68172.4|68157.4|452
1683823500000|2023-05-11 16:45:00|68175.4|68160.4|68187.7|68172.7|68190.1|68175.1|68175.2|68160.2|431
1683823800000|2023-05-11 16:50:00|68187.4|68172.4|68174.4|68159.4|68188.4|68173.4|68165|68150|491
1683824100000|2023-05-11 16:55:00|68174.8|68159.8|68188.1|68173.1|68198.2|68183.2|68174.7|68159.7|555
1683824400000|2023-05-11 17:00:00|68188.4|68173.4|68190.9|68175.9|68197.1|68182.1|68184.5|68169.5|555
1683824700000|2023-05-11 17:05:00|68190.8|68175.8|68204.3|68189.3|68206|68191|68186.6|68171.6|507
1683825000000|2023-05-11 17:10:00|68204.2|68189.2|68225.3|68210.3|68225.3|68210.3|68201.8|68186.8|447
1683825300000|2023-05-11 17:15:00|68225.6|68210.6|68222|68207|68231.9|68216.9|68216.6|68201.6|420
1683825600000|2023-05-11 17:20:00|68222.2|68207.2|68233|68218|68237.9|68222.9|68215.9|68200.9|367
1683825900000|2023-05-11 17:25:00|68232.9|68217.9|68242.7|68227.7|68244.5|68229.5|68229.3|68214.3|436
1683826200000|2023-05-11 17:30:00|68242.6|68227.6|68236|68221|68247.5|68232.5|68234.4|68219.4|365
1683826500000|2023-05-11 17:35:00|68235.9|68220.9|68236.5|68221.5|68243.9|68228.9|68234.6|68219.6|409
1683826800000|2023-05-11 17:40:00|68236.6|68221.6|68253.8|68238.8|68254.8|68239.8|68236.5|68221.5|382
1683827100000|2023-05-11 17:45:00|68254.1|68239.1|68251.9|68236.9|68256.3|68241.3|68251.3|68236.3|366
1683827400000|2023-05-11 17:50:00|68255.3|68240.3|68266.8|68251.8|68276.4|68261.4|68255.3|68240.3|411
1683827700000|2023-05-11 17:55:00|68266.9|68251.9|68263.4|68248.4|68273.7|68258.7|68260.8|68245.8|498
1683828000000|2023-05-11 18:00:00|68263|68248|68262.3|68247.3|68269.4|68254.4|68258.9|68243.9|525
1683828300000|2023-05-11 18:05:00|68262.4|68247.4|68261|68246|68266.7|68251.7|68260.9|68245.9|446
1683828600000|2023-05-11 18:10:00|68259.6|68244.6|68259.4|68244.4|68262.8|68247.8|68257.8|68242.8|423
1683828900000|2023-05-11 18:15:00|68259.5|68244.5|68243.3|68228.3|68259.6|68244.6|68240.4|68225.4|403
1683829200000|2023-05-11 18:20:00|68243.2|68228.2|68241.9|68226.9|68252.1|68237.1|68241.9|68226.9|458
1683829500000|2023-05-11 18:25:00|68241.7|68226.7|68244|68229|68249.3|68234.3|68241.1|68226.1|476
1683829800000|2023-05-11 18:30:00|68243.9|68228.9|68237.6|68222.6|68244.7|68229.7|68232.3|68217.3|454
1683830100000|2023-05-11 18:35:00|68237.7|68222.7|68238.2|68223.2|68241.3|68226.3|68234.3|68219.3|386
1683830400000|2023-05-11 18:40:00|68238.1|68223.1|68227.3|68212.3|68247.7|68232.7|68226.7|68211.7|541
1683830700000|2023-05-11 18:45:00|68227.4|68212.4|68224.5|68209.5|68234.7|68219.7|68224.3|68209.3|482
1683831000000|2023-05-11 18:50:00|68224.4|68209.4|68226.1|68211.1|68232.5|68217.5|68223.5|68208.5|484
1683831300000|2023-05-11 18:55:00|68226.8|68211.8|68216.1|68201.1|68229.4|68214.4|68216.1|68201.1|521
1683831600000|2023-05-11 19:00:00|68216|68201|68221.2|68206.2|68225.2|68210.2|68216|68201|440
1683831900000|2023-05-11 19:05:00|68221.1|68206.1|68204.8|68189.8|68224.3|68209.3|68204.1|68189.1|401
1683832200000|2023-05-11 19:10:00|68204.7|68189.7|68201.2|68186.2|68208.3|68193.3|68196.3|68181.3|381
1683832500000|2023-05-11 19:15:00|68201.4|68186.4|68206.9|68191.9|68210.4|68195.4|68200.8|68185.8|508
1683832800000|2023-05-11 19:20:00|68206.8|68191.8|68210.1|68195.1|68212.3|68197.3|68206.6|68191.6|348
1683833100000|2023-05-11 19:25:00|68210|68195|68209|68194|68213.2|68198.2|68206.1|68191.1|336
1683833400000|2023-05-11 19:30:00|68209.1|68194.1|68209.8|68194.8|68210.5|68195.5|68206.3|68191.3|379
1683833700000|2023-05-11 19:35:00|68209.9|68194.9|68210|68195|68214|68199|68199.8|68184.8|358
1683834000000|2023-05-11 19:40:00|68210.1|68195.1|68221.1|68206.1|68221.6|68206.6|68210|68195|387
1683834300000|2023-05-11 19:45:00|68221.2|68206.2|68220.5|68205.5|68221.7|68206.7|68217.4|68202.4|346
1683834600000|2023-05-11 19:50:00|68221.1|68206.1|68221.2|68206.2|68222|68207|68220.4|68205.4|365
1683834900000|2023-05-11 19:55:00|68221.4|68206.4|68225|68210|68230.3|68215.3|68211.3|68196.3|551
1683835200000|2023-05-11 20:00:00|68226.2|68211.2|68230.8|68215.8|68231.5|68216.5|68220.5|68205.5|465
1683835500000|2023-05-11 20:05:00|68230.5|68215.5|68234.3|68219.3|68237.8|68219.8|68230.4|68215.4|555
1683835800000|2023-05-11 20:10:00|68234.4|68219.4|68233.2|68218.2|68238.3|68222|68232.3|68215.1|591
1683836100000|2023-05-11 20:15:00|68233.3|68218.3|68234.8|68219.8|68236.2|68221.2|68232.1|68217.1|226
1683836400000|2023-05-11 20:20:00|68234.9|68219.9|68234.4|68219.4|68235.1|68220.1|68233.4|68218.4|162
1683836700000|2023-05-11 20:25:00|68234.3|68219.3|68233.8|68218.8|68236.8|68219.5|68228.3|68213.3|549
1683837000000|2023-05-11 20:30:00|68233.9|68218.9|68232.2|68217.2|68235.4|68220.4|68232.2|68217.2|175
1683837300000|2023-05-11 20:35:00|68232.1|68217.1|68232.3|68217.3|68232.4|68217.4|68231.7|68216.7|132
1683837600000|2023-05-11 20:40:00|68232.2|68217.2|68233|68218|68234.8|68219.8|68232.1|68217.1|127
1683837900000|2023-05-11 20:45:00|68232.9|68217.9|68231.5|68211.5|68237.9|68218.1|68231.1|68211.1|145
1683838200000|2023-05-11 20:50:00|68231.3|68211.3|68228.1|68208.1|68232.9|68212.9|68223.6|68203.6|371
1683838500000|2023-05-11 20:55:00|68228.4|68208.4|68254.2|68205.2|68254.2|68219.2|68228.4|68204.6|966
1683838800000|2023-05-11 21:00:00|68254.9|68204|68250.6|68211.1|68255.6|68212.8|68245.3|68204|44
1683839100000|2023-05-11 21:05:00|68255.6|68208.5|68242.7|68192.7|68255.6|68211.9|68241|68184.3|167
1683839400000|2023-05-11 21:10:00|68242.8|68192.5|68242.6|68143.6|68249.1|68195|68234.8|68141.5|119
1683839700000|2023-05-11 21:15:00|68244.5|68145.5|68242.3|68174.2|68246.5|68175.1|68236.2|68144.9|180
1683840000000|2023-05-11 21:20:00|68238.8|68174.4|68249.2|68191.3|68251.1|68194.1|68235.5|68174.2|205
1683840300000|2023-05-11 21:25:00|68248.2|68189.7|68250.5|68195.3|68250.5|68201.4|68245.1|68189.7|69
1683840600000|2023-05-11 21:30:00|68250.8|68195.1|68251.9|68202.7|68257.8|68206.9|68248.7|68195.1|130
1683840900000|2023-05-11 21:35:00|68251.8|68202.5|68249.8|68195.3|68255.3|68203.7|68249.8|68192.9|54
1683841200000|2023-05-11 21:40:00|68249.9|68195.4|68250.2|68195.9|68252.5|68212.4|68242.6|68193.4|48
1683841500000|2023-05-11 21:45:00|68249.5|68197.3|68250.3|68190.1|68259.6|68203.6|68243.2|68180.1|178
1683841800000|2023-05-11 21:50:00|68253.5|68183.1|68253.1|68187.3|68272.7|68187.3|68253.1|68174.8|83
1683842100000|2023-05-11 21:55:00|68252.8|68187.6|68253.9|68184.1|68256|68188.9|68242|68169.5|130
1683842400000|2023-05-11 22:00:00|68258.3|68185.4|68244.4|68207.2|68258.8|68213|68234.8|68183.5|192
1683842700000|2023-05-11 22:05:00|68244.5|68207.3|68225.5|68205.5|68249.8|68208.2|68224.5|68195.6|179
1683843000000|2023-05-11 22:10:00|68225.7|68205.7|68229|68208.8|68233.7|68210|68224.8|68201.4|303
1683843300000|2023-05-11 22:15:00|68228.7|68208.5|68235.6|68215.6|68236.6|68216.6|68224.8|68204.5|206
1683843600000|2023-05-11 22:20:00|68236|68216|68236.9|68216.9|68237.2|68217.2|68233.5|68213.5|143
1683843900000|2023-05-11 22:25:00|68237|68217|68243.3|68223.3|68243.3|68223.3|68235.9|68215.9|166
1683844200000|2023-05-11 22:30:00|68243.4|68223.4|68242.9|68222.9|68243.4|68223.4|68239.6|68219.6|153
1683844500000|2023-05-11 22:35:00|68243.2|68223.2|68246.7|68226.7|68247.1|68227.1|68239|68219|193
1683844800000|2023-05-11 22:40:00|68246.8|68226.8|68242.8|68222.8|68250.1|68230.1|68240.5|68220.5|277
1683845100000|2023-05-11 22:45:00|68242.9|68222.9|68239.2|68219.2|68246.9|68226.9|68238.8|68218.8|278
1683845400000|2023-05-11 22:50:00|68239.3|68219.3|68235.4|68215.4|68239.8|68219.8|68235|68215|182
1683845700000|2023-05-11 22:55:00|68235.3|68215.3|68239.1|68219.1|68239.8|68219.8|68233.9|68213.9|208
1683846000000|2023-05-11 23:00:00|68239.4|68219.4|68247.2|68227.2|68251.2|68231.2|68239.4|68219.4|238
1683846300000|2023-05-11 23:05:00|68248.3|68228.3|68242.5|68222.5|68250.8|68230.8|68242.3|68222.3|142
1683846600000|2023-05-11 23:10:00|68242.4|68222.4|68238.7|68218.7|68242.5|68222.5|68238.2|68218.2|159
1683846900000|2023-05-11 23:15:00|68239.1|68219.1|68229.9|68209.9|68239.6|68219.6|68228.4|68208.4|166
1683847200000|2023-05-11 23:20:00|68230.1|68210.1|68231.9|68211.9|68233.1|68214.4|68229.4|68210.1|123
1683847500000|2023-05-11 23:25:00|68232.6|68212.6|68234.3|68214.3|68236.3|68216.3|68231.9|68211.9|154
1683847800000|2023-05-11 23:30:00|68234.2|68214.2|68245.6|68225.6|68245.6|68225.6|68233.3|68213.3|176
1683848100000|2023-05-11 23:35:00|68245.5|68225.5|68261.5|68241.5|68262.6|68242.6|68244.4|68224.4|185
1683848400000|2023-05-11 23:40:00|68262.6|68242.6|68257.8|68237.8|68262.6|68242.6|68255|68235|162
1683848700000|2023-05-11 23:45:00|68257.7|68237.7|68251.8|68231.8|68258.5|68238.5|68250.9|68230.9|229
1683849000000|2023-05-11 23:50:00|68251.6|68231.6|68257.6|68237.6|68258.2|68238.2|68251.1|68231.1|207
1683849300000|2023-05-11 23:55:00|68257.5|68237.5|68261.7|68241.7|68267.3|68247.3|68257.1|68237.1|166
1683849600000|2023-05-12 00:00:00|68261.6|68241.6|68242|68222|68262|68242|68241.1|68221.1|459
1683849900000|2023-05-12 00:05:00|68241.8|68221.8|68245.5|68225.5|68251.2|68231.2|68238.6|68218.6|271
1683850200000|2023-05-12 00:10:00|68245.4|68225.4|68231|68211|68245.7|68225.7|68229.5|68209.5|327
1683850500000|2023-05-12 00:15:00|68230.8|68210.8|68233|68213|68241.9|68221.9|68229.3|68209.3|371
1683850800000|2023-05-12 00:20:00|68232.6|68212.6|68229.5|68209.5|68232.7|68212.7|68221.5|68201.5|318
1683851100000|2023-05-12 00:25:00|68229.4|68209.4|68226.6|68206.6|68232.1|68212.1|68222.1|68202.1|287
1683851400000|2023-05-12 00:30:00|68226.7|68206.7|68218.5|68198.5|68227.8|68207.8|68215.7|68195.7|276
1683851700000|2023-05-12 00:35:00|68218.8|68198.8|68224.2|68204.2|68226.8|68206.8|68218.4|68198.4|295
1683852000000|2023-05-12 00:40:00|68224.3|68204.3|68223.6|68203.6|68231.8|68211.8|68223|68203|267
1683852300000|2023-05-12 00:45:00|68223.7|68203.7|68222.4|68202.4|68226|68206|68218.4|68198.4|259
1683852600000|2023-05-12 00:50:00|68222.6|68202.6|68225.8|68205.8|68232|68212|68219.5|68200.1|262
1683852900000|2023-05-12 00:55:00|68224.4|68204.4|68202.5|68182.5|68224.9|68204.9|68202|68182|380
1683853200000|2023-05-12 01:00:00|68202.7|68182.7|68202.4|68182.4|68206.8|68186.8|68193.3|68175.6|397
1683853500000|2023-05-12 01:05:00|68202.5|68182.5|68206.9|68186.9|68212.1|68192.1|68199.8|68182.5|382
1683853800000|2023-05-12 01:10:00|68206.8|68186.8|68212|68192|68214.3|68195.1|68205.3|68185.3|415
1683854100000|2023-05-12 01:15:00|68211.9|68191.9|68211.1|68191.1|68216.7|68201.7|68204.5|68186.6|432
1683854400000|2023-05-12 01:20:00|68211|68191|68214.4|68199.4|68221.1|68206.1|68210.9|68190.9|402
1683854700000|2023-05-12 01:25:00|68213.9|68198.9|68221.3|68201.3|68221.3|68203.1|68213.8|68196.2|372
1683855000000|2023-05-12 01:30:00|68222|68202|68201.9|68186.9|68225.7|68205.7|68201|68183.1|522
1683855300000|2023-05-12 01:35:00|68202|68187|68208.1|68188.1|68211.7|68191.7|68196.8|68178.5|512
1683855600000|2023-05-12 01:40:00|68208.2|68188.2|68199.7|68184.7|68210.9|68191.5|68198.8|68182|448
1683855900000|2023-05-12 01:45:00|68199.6|68184.6|68195.2|68180.2|68206.6|68189.8|68193.3|68178.3|376
1683856200000|2023-05-12 01:50:00|68195.3|68180.3|68195.5|68175.5|68200.9|68183.6|68192.7|68173.9|374
1683856500000|2023-05-12 01:55:00|68194.9|68174.9|68181.9|68161.9|68195.6|68175.6|68180.1|68161.7|338
1683856800000|2023-05-12 02:00:00|68181.4|68161.4|68188.4|68173.4|68189.8|68174.8|68174.4|68158.7|396
1683857100000|2023-05-12 02:05:00|68188.3|68173.3|68180.5|68160.5|68194.3|68176.9|68177.5|68157.5|376
1683857400000|2023-05-12 02:10:00|68180.4|68160.4|68183.1|68168.1|68193.4|68173.4|68179.7|68159.7|382
1683857700000|2023-05-12 02:15:00|68183|68168|68174.4|68159.4|68188.1|68170.8|68172.7|68155.1|395
1683858000000|2023-05-12 02:20:00|68174.3|68159.3|68185.7|68165.7|68189.7|68169.7|68174.2|68159.2|402
1683858300000|2023-05-12 02:25:00|68185.6|68165.6|68182|68162|68188.1|68168.1|68178.1|68158.1|319
1683858600000|2023-05-12 02:30:00|68182.1|68162.1|68203|68183|68203.2|68186.3|68181.2|68161.2|359
1683858900000|2023-05-12 02:35:00|68203.1|68183.1|68206.1|68191.1|68213|68194.4|68200.4|68182.9|359
1683859200000|2023-05-12 02:40:00|68206|68191|68202.7|68187.7|68210.3|68192.8|68192.9|68175.1|362
1683859500000|2023-05-12 02:45:00|68202.6|68187.6|68217.1|68197.1|68218.4|68201.9|68200.2|68183.4|346
1683859800000|2023-05-12 02:50:00|68217.4|68197.4|68218.8|68203.8|68219.9|68204.9|68213.7|68194.3|308
1683860100000|2023-05-12 02:55:00|68218.9|68203.9|68214.4|68199.4|68221|68204.1|68213.1|68194.4|408
1683860400000|2023-05-12 03:00:00|68214.3|68199.3|68225.8|68210.8|68229.4|68211|68213.2|68195.4|399
1683860700000|2023-05-12 03:05:00|68226|68211|68234.2|68214.2|68238.7|68221.7|68226|68211|298
1683861000000|2023-05-12 03:10:00|68234|68214|68211.9|68191.9|68234.3|68214.3|68211.8|68191.8|299
1683861300000|2023-05-12 03:15:00|68212|68192|68211.3|68191.3|68223.5|68203.5|68208.3|68188.8|329
1683861600000|2023-05-12 03:20:00|68211.1|68191.1|68209.5|68189.5|68213.2|68193.2|68208.1|68188.1|257
1683861900000|2023-05-12 03:25:00|68210.2|68190.2|68206.7|68191.7|68216.1|68198.9|68206.1|68188.1|315
1683862200000|2023-05-12 03:30:00|68206.6|68191.6|68214.8|68194.8|68217.2|68197.2|68206.6|68188.1|340
1683862500000|2023-05-12 03:35:00|68214.7|68194.7|68217.5|68197.5|68218.4|68200.7|68210.9|68193.1|304
1683862800000|2023-05-12 03:40:00|68217.7|68197.7|68212.4|68192.4|68223.9|68203.9|68209.4|68192.3|272
1683863100000|2023-05-12 03:45:00|68212.5|68192.5|68198.8|68183.8|68217.5|68197.6|68198.6|68181|251
1683863400000|2023-05-12 03:50:00|68198.6|68183.6|68200.4|68180.4|68206.2|68187.3|68195.3|68178.5|288
1683863700000|2023-05-12 03:55:00|68200.5|68180.5|68192.8|68177.8|68205.3|68186.3|68191.4|68173.9|306
1683864000000|2023-05-12 04:00:00|68192.6|68177.6|68190|68170|68198.4|68180.6|68185.1|68168|400
1683864300000|2023-05-12 04:05:00|68190.1|68170.1|68181.7|68161.7|68191.3|68173.2|68178.2|68158.2|322
1683864600000|2023-05-12 04:10:00|68181.6|68161.6|68175.5|68160.5|68187.8|68170.3|68174.1|68155.8|335
1683864900000|2023-05-12 04:15:00|68175.3|68160.3|68177.5|68162.5|68179.7|68164.7|68172.9|68157.9|266
1683865200000|2023-05-12 04:20:00|68177.4|68162.4|68178.5|68163.5|68186.1|68171.1|68176.9|68158.9|318
1683865500000|2023-05-12 04:25:00|68178.4|68163.4|68184.7|68169.7|68188.5|68171.8|68178.3|68163.2|258
1683865800000|2023-05-12 04:30:00|68184.5|68169.5|68184.2|68169.2|68190|68175|68179.2|68163.5|290
1683866100000|2023-05-12 04:35:00|68184.3|68169.3|68182|68167|68187.1|68170.7|68175.9|68158.5|315
1683866400000|2023-05-12 04:40:00|68182.1|68167.1|68182.7|68162.7|68187|68171.8|68178|68161.4|373
1683866700000|2023-05-12 04:45:00|68182.5|68162.5|68185.1|68165.1|68186.8|68167.9|68178.1|68160|306
1683867000000|2023-05-12 04:50:00|68185.2|68165.2|68184.4|68169.4|68187|68169.8|68179.9|68161.9|255
1683867300000|2023-05-12 04:55:00|68184.6|68169.6|68172.9|68152.9|68186.5|68169.6|68166.2|68148.7|407
1683867600000|2023-05-12 05:00:00|68172.8|68152.8|68183.4|68168.4|68183.9|68168.9|68171.9|68152.8|393
1683867900000|2023-05-12 05:05:00|68183.6|68168.6|68193.5|68178.5|68196|68178.7|68180|68165|264
1683868200000|2023-05-12 05:10:00|68193.6|68178.6|68187.4|68172.4|68200.7|68182.8|68186.9|68170.6|386
1683868500000|2023-05-12 05:15:00|68187.6|68172.6|68177.2|68157.2|68193.3|68173.9|68171.2|68156.1|362
1683868800000|2023-05-12 05:20:00|68177.3|68157.3|68170|68150|68178|68159.6|68167.4|68148.7|408
1683869100000|2023-05-12 05:25:00|68170.2|68150.2|68158.8|68143.8|68170.7|68152.8|68158.5|68140.7|308
1683869400000|2023-05-12 05:30:00|68158.9|68143.9|68161.4|68141.4|68167.2|68152.2|68152.7|68134.9|414
1683869700000|2023-05-12 05:35:00|68161.6|68141.6|68164.7|68144.7|68164.8|68147.5|68155.2|68138.5|402
1683870000000|2023-05-12 05:40:00|68164.5|68144.5|68161.6|68141.6|68168.7|68151.7|68152.6|68135.5|366
1683870300000|2023-05-12 05:45:00|68161.7|68141.7|68149.9|68129.9|68161.7|68141.7|68144.7|68127.3|273
1683870600000|2023-05-12 05:50:00|68150|68130|68165.5|68150.5|68169.7|68154.7|68146|68127|391
1683870900000|2023-05-12 05:55:00|68166.4|68151.4|68184.3|68164.3|68187.5|68170.1|68165.8|68150.8|451
1683871200000|2023-05-12 06:00:00|68185.6|68165.6|68203|68188|68212|68195.8|68185.6|68165.6|596
1683871500000|2023-05-12 06:05:00|68202.9|68187.9|68184.1|68169.1|68205|68190|68171.5|68156.5|501
1683871800000|2023-05-12 06:10:00|68184.4|68169.4|68181.1|68166.1|68199|68182.8|68177.2|68160.7|603
1683872100000|2023-05-12 06:15:00|68179.9|68164.9|68177.5|68162.5|68184.3|68169.3|68164.3|68146.6|592
1683872400000|2023-05-12 06:20:00|68177.4|68162.4|68169.6|68154.6|68184.3|68169.3|68166.3|68151.3|555
1683872700000|2023-05-12 06:25:00|68169.4|68154.4|68163.1|68148.1|68172.1|68157.1|68148.4|68133.4|528
1683873000000|2023-05-12 06:30:00|68163|68148|68152.6|68137.6|68176.1|68161.1|68149.8|68134.8|472
1683873300000|2023-05-12 06:35:00|68152.7|68137.7|68137.4|68122.4|68152.8|68137.7|68133.8|68118.8|427
1683873600000|2023-05-12 06:40:00|68137.5|68122.5|68148.5|68128.5|68154.8|68137.6|68137.2|68120.5|474
1683873900000|2023-05-12 06:45:00|68148.4|68128.4|68145.2|68130.2|68151|68132.3|68136.1|68118.9|581
1683874200000|2023-05-12 06:50:00|68145.1|68130.1|68126.3|68111.3|68147|68132|68119.2|68104.2|620
1683874500000|2023-05-12 06:55:00|68126.1|68111.1|68155.2|68140.2|68158.4|68143.4|68125.4|68110.4|713
1683874800000|2023-05-12 07:00:00|68154|68139|68152.8|68137.8|68167.1|68152.1|68137.9|68122.9|720
1683875100000|2023-05-12 07:05:00|68153.2|68138.2|68137.1|68122.1|68163.5|68148.5|68130.8|68115.8|623
1683875400000|2023-05-12 07:10:00|68137.2|68122.2|68140.8|68125.8|68165.7|68150.7|68126.7|68111.7|635
1683875700000|2023-05-12 07:15:00|68140.2|68125.2|68130.2|68115.2|68140.8|68125.8|68120.6|68105.6|566
1683876000000|2023-05-12 07:20:00|68132.4|68117.4|68127.5|68112.5|68137.7|68122.7|68112.4|68097.4|614
1683876300000|2023-05-12 07:25:00|68127.4|68112.4|68153.3|68138.3|68153.7|68138.7|68118.4|68103.4|606
1683876600000|2023-05-12 07:30:00|68152.5|68137.5|68159|68144|68162.6|68147.6|68137.5|68122.5|586
1683876900000|2023-05-12 07:35:00|68158.9|68143.9|68140.7|68125.7|68172.8|68157.8|68136.2|68121.2|628
1683877200000|2023-05-12 07:40:00|68140.8|68125.8|68141.2|68126.2|68144.6|68129.6|68125.4|68110.4|613
1683877500000|2023-05-12 07:45:00|68141.1|68126.1|68193.9|68178.9|68203.4|68188.4|68135.8|68120.8|622
1683877800000|2023-05-12 07:50:00|68193.7|68178.7|68241.1|68226.1|68255.1|68239.4|68193.4|68178.4|660
1683878100000|2023-05-12 07:55:00|68240.7|68225.7|68284.4|68269.4|68293.6|68278.6|68231|68213.6|730
1683878400000|2023-05-12 08:00:00|68284.9|68269.9|68291.2|68276.2|68294.5|68276.5|68264.3|68245.6|679
1683878700000|2023-05-12 08:05:00|68291|68276|68285.6|68270.6|68294.5|68279.5|68272.2|68257.2|649
1683879000000|2023-05-12 08:10:00|68286|68271|68289.5|68274.5|68305.4|68290.4|68280.9|68265.9|592
1683879300000|2023-05-12 08:15:00|68289.4|68274.4|68268.5|68253.5|68294|68279|68258.5|68243.5|592
1683879600000|2023-05-12 08:20:00|68268.4|68253.4|68261.6|68246.6|68271.2|68256.2|68257.4|68242.4|557
1683879900000|2023-05-12 08:25:00|68261.7|68246.7|68271.5|68256.5|68272.5|68257.5|68255.5|68240.5|597
1683880200000|2023-05-12 08:30:00|68271.6|68256.6|68272.6|68257.6|68273.9|68258.9|68261.1|68246.1|602
1683880500000|2023-05-12 08:35:00|68272.5|68257.5|68284|68269|68291|68276|68269.7|68254.7|577
1683880800000|2023-05-12 08:40:00|68284.2|68269.2|68286.4|68271.4|68287.3|68272.3|68278.9|68263.9|548
1683881100000|2023-05-12 08:45:00|68286.3|68271.3|68280.7|68265.7|68287.8|68272.8|68277|68262|508
1683881400000|2023-05-12 08:50:00|68280.8|68265.8|68283.6|68268.6|68292.7|68277.7|68266.9|68251.9|461
1683881700000|2023-05-12 08:55:00|68283.4|68268.4|68258.3|68243.3|68287.4|68272.4|68255.8|68240.8|522
1683882000000|2023-05-12 09:00:00|68258.2|68243.2|68242.4|68227.4|68262.1|68247.1|68235.4|68220.4|534
1683882300000|2023-05-12 09:05:00|68241.4|68226.4|68268.5|68253.5|68272.1|68257.1|68237.7|68222.7|555
1683882600000|2023-05-12 09:10:00|68268.6|68253.6|68293|68278|68293.1|68278.1|68266.5|68251.5|501
1683882900000|2023-05-12 09:15:00|68293.1|68278.1|68315.1|68300.1|68351.9|68336.9|68293.1|68278.1|615
1683883200000|2023-05-12 09:20:00|68315.2|68300.2|68327.2|68312.2|68330.3|68315.3|68308.3|68293.3|546
1683883500000|2023-05-12 09:25:00|68327.3|68312.3|68293|68278|68327.3|68312.3|68291.8|68276.8|592
1683883800000|2023-05-12 09:30:00|68290.4|68275.4|68305.9|68290.9|68309.6|68294.6|68287.7|68272.7|532
1683884100000|2023-05-12 09:35:00|68306|68291|68310.2|68295.2|68324.4|68304.4|68299.2|68284.2|505
1683884400000|2023-05-12 09:40:00|68310.1|68295.1|68322.6|68307.6|68331.6|68316.6|68298.9|68283.9|588
1683884700000|2023-05-12 09:45:00|68322.5|68307.5|68309.8|68294.8|68323.4|68308.4|68295|68280|628
1683885000000|2023-05-12 09:50:00|68309.9|68294.9|68300.3|68285.3|68317.3|68302.3|68297|68282|604
1683885300000|2023-05-12 09:55:00|68300.4|68285.4|68279.7|68264.7|68300.9|68285.9|68279.2|68264.2|444
1683885600000|2023-05-12 10:00:00|68279.4|68264.4|68284.7|68269.7|68289.5|68274.5|68270.2|68255.2|514
1683885900000|2023-05-12 10:05:00|68284.8|68269.8|68282.2|68267.2|68293.8|68278.8|68278.3|68263.3|391
1683886200000|2023-05-12 10:10:00|68282|68267|68277.8|68262.8|68285.2|68270.2|68265.6|68250.6|441
1683886500000|2023-05-12 10:15:00|68277.7|68262.7|68273.3|68258.3|68287.2|68272.2|68270.9|68255.9|424
1683886800000|2023-05-12 10:20:00|68273.2|68258.2|68257.5|68242.5|68273.4|68258.4|68253.9|68238.9|451
1683887100000|2023-05-12 10:25:00|68256.3|68241.3|68274|68259|68274.1|68259.1|68256.3|68241.3|391
1683887400000|2023-05-12 10:30:00|68273.4|68258.4|68277.2|68262.2|68281.7|68266.7|68262.4|68247.4|432
1683887700000|2023-05-12 10:35:00|68277.4|68262.4|68287.7|68272.7|68291.3|68276.3|68272.2|68257.2|479
1683888000000|2023-05-12 10:40:00|68287.6|68272.6|68296.6|68281.6|68300.5|68285.5|68287|68272|384
1683888300000|2023-05-12 10:45:00|68296.8|68281.8|68288.8|68273.8|68300.5|68285.5|68278.5|68263.5|445
1683888600000|2023-05-12 10:50:00|68289|68274|68302.9|68287.9|68305.5|68290.5|68288.2|68273.2|362
1683888900000|2023-05-12 10:55:00|68302|68287|68312.9|68297.9|68314.3|68299.3|68298.5|68283.5|472
1683889200000|2023-05-12 11:00:00|68313.2|68298.2|68328.4|68313.4|68329.3|68314.3|68311.6|68296.6|459
1683889500000|2023-05-12 11:05:00|68328.5|68313.5|68316.2|68301.2|68329|68314|68315.7|68300.7|357
1683889800000|2023-05-12 11:10:00|68316.4|68301.4|68323.6|68308.6|68326|68311|68314.5|68299.5|449
1683890100000|2023-05-12 11:15:00|68322.8|68307.8|68385.3|68370.3|68392.8|68377.8|68322.7|68307.7|522
1683890400000|2023-05-12 11:20:00|68386.4|68371.4|68361.1|68346.1|68386.7|68371.7|68354.2|68339.2|513
1683890700000|2023-05-12 11:25:00|68361.2|68346.2|68403.3|68388.3|68407.4|68392.4|68359|68344|570
1683891000000|2023-05-12 11:30:00|68404.1|68389.1|68389.1|68374.1|68409.4|68394.4|68386.2|68371.2|678
1683891300000|2023-05-12 11:35:00|68388.7|68373.7|68381.3|68366.3|68395.6|68380.6|68376.8|68361.8|613
1683891600000|2023-05-12 11:40:00|68381.4|68366.4|68365.3|68350.3|68396.4|68381.4|68365.3|68350.1|545
1683891900000|2023-05-12 11:45:00|68365.2|68350.2|68358.7|68343.7|68377.2|68362.2|68356.1|68341.1|420
1683892200000|2023-05-12 11:50:00|68358.9|68343.9|68380.6|68365.6|68380.6|68365.6|68355.8|68340.8|454
1683892500000|2023-05-12 11:55:00|68381.2|68366.2|68396.6|68381.6|68400.5|68385.5|68376.3|68361.3|595
1683892800000|2023-05-12 12:00:00|68395.4|68380.4|68389.2|68374.2|68396.1|68380.4|68373.3|68358.3|640
1683893100000|2023-05-12 12:05:00|68388.7|68373.7|68392.2|68377.2|68394.9|68379.9|68381.2|68366.2|634
1683893400000|2023-05-12 12:10:00|68392.4|68377.4|68404.6|68389.6|68422.1|68407.1|68391.7|68376.7|533
1683893700000|2023-05-12 12:15:00|68403.8|68388.8|68398.1|68383.1|68412.6|68397.6|68394.1|68379.1|478
1683894000000|2023-05-12 12:20:00|68399.2|68384.2|68414|68399|68416|68401|68394|68379|675
1683894300000|2023-05-12 12:25:00|68413.8|68398.8|68408.6|68393.6|68417.7|68402.7|68395.6|68380.6|622
1683894600000|2023-05-12 12:30:00|68408.8|68393.8|68421.4|68406.4|68422.6|68407.6|68400|68385|715
1683894900000|2023-05-12 12:35:00|68421.2|68406.2|68440.8|68425.8|68451.6|68436.6|68413.5|68398.5|617
1683895200000|2023-05-12 12:40:00|68441.2|68426.2|68411.4|68396.4|68441.3|68426.3|68409.7|68394.7|588
1683895500000|2023-05-12 12:45:00|68409.8|68394.8|68408.9|68393.9|68431.6|68416.6|68401.3|68386.3|610
1683895800000|2023-05-12 12:50:00|68407.4|68392.4|68397.1|68382.1|68413.3|68398.3|68387.8|68372.8|648
1683896100000|2023-05-12 12:55:00|68397.2|68382.2|68411.9|68396.9|68424.9|68409.9|68389.7|68374.7|588
1683896400000|2023-05-12 13:00:00|68412.9|68397.9|68394.9|68379.9|68417|68402|68394.8|68379.8|736
1683896700000|2023-05-12 13:05:00|68395|68380|68378.1|68363.1|68403.4|68388.4|68371.4|68356.4|678
1683897000000|2023-05-12 13:10:00|68378|68363|68391.4|68376.4|68402|68387|68366.7|68351.7|670
1683897300000|2023-05-12 13:15:00|68390.1|68375.1|68384.4|68369.4|68403.6|68388.6|68382.5|68367.5|682
1683897600000|2023-05-12 13:20:00|68384.5|68369.5|68424.7|68409.7|68435.5|68420.5|68384.5|68369.5|699
1683897900000|2023-05-12 13:25:00|68425.1|68410.1|68397.6|68382.6|68428.7|68413.7|68394.4|68379.4|657
1683898200000|2023-05-12 13:30:00|68396.9|68381.9|68406.6|68391.6|68419.8|68404.8|68396.7|68381.7|662
1683898500000|2023-05-12 13:35:00|68406.4|68391.4|68443.7|68428.7|68453.4|68438.4|68401.6|68386.6|673
1683898800000|2023-05-12 13:40:00|68443.6|68428.6|68450.2|68435.2|68459.4|68444.4|68440.4|68425.4|719
1683899100000|2023-05-12 13:45:00|68450.6|68435.6|68416.1|68401.1|68450.6|68435.6|68412.6|68397.6|687
1683899400000|2023-05-12 13:50:00|68416.3|68401.3|68400.4|68385.4|68422|68407|68381.3|68366.3|719
1683899700000|2023-05-12 13:55:00|68399.6|68384.6|68400.1|68380.1|68410.2|68395.2|68387.6|68368.3|693
1683900000000|2023-05-12 14:00:00|68413.6|68393.6|68369.7|68354.7|68457.8|68433.7|68345.9|68330.9|962
1683900300000|2023-05-12 14:05:00|68369.6|68354.6|68399.8|68384.8|68412.7|68397.7|68366.6|68351.6|836
1683900600000|2023-05-12 14:10:00|68399.9|68384.9|68410.6|68395.6|68432.8|68417.8|68395.1|68380.1|742
1683900900000|2023-05-12 14:15:00|68409.3|68394.3|68434.1|68419.1|68453.8|68438.8|68409.3|68394.3|704
1683901200000|2023-05-12 14:20:00|68433.9|68418.9|68465.7|68450.7|68476.4|68461.4|68429.2|68414.2|774
1683901500000|2023-05-12 14:25:00|68466.3|68451.3|68449.1|68434.1|68477.2|68462.2|68446.6|68431.6|748
1683901800000|2023-05-12 14:30:00|68449.7|68434.7|68473.9|68458.9|68480.1|68465.1|68448.6|68433.6|802
1683902100000|2023-05-12 14:35:00|68474.5|68459.5|68483.5|68468.5|68493.4|68478.4|68471.3|68456.3|762
1683902400000|2023-05-12 14:40:00|68483.6|68468.6|68491.5|68476.5|68496|68481|68476.6|68461.6|701
1683902700000|2023-05-12 14:45:00|68491.6|68476.6|68505.4|68490.4|68507.5|68492.5|68481.4|68466.4|716
1683903000000|2023-05-12 14:50:00|68505.5|68490.5|68529.2|68514.2|68541.4|68526.4|68503.6|68488.6|820
1683903300000|2023-05-12 14:55:00|68529.1|68514.1|68564.8|68549.8|68568.6|68553.6|68525.1|68510.1|888
1683903600000|2023-05-12 15:00:00|68564.6|68549.6|68564.6|68549.6|68580.7|68565.7|68554.8|68539.8|844
1683903900000|2023-05-12 15:05:00|68564.5|68549.5|68570.1|68555.1|68575.2|68560.2|68550.2|68535.2|688
1683904200000|2023-05-12 15:10:00|68570.2|68555.2|68581.9|68566.9|68585.2|68570.2|68554.4|68539.4|619
1683904500000|2023-05-12 15:15:00|68582|68567|68572.6|68557.6|68603.1|68588.1|68571.1|68556.1|613
1683904800000|2023-05-12 15:20:00|68572.5|68557.5|68577.7|68562.7|68577.7|68562.7|68565.3|68550.3|559
1683905100000|2023-05-12 15:25:00|68577.3|68562.3|68569.7|68554.7|68587.6|68572.6|68569.6|68554.6|570
1683905400000|2023-05-12 15:30:00|68569.6|68554.6|68569|68554|68577.6|68562.6|68563.4|68548.4|529
1683905700000|2023-05-12 15:35:00|68567.9|68552.9|68583|68568|68586.5|68571.5|68557.6|68542.6|513
1683906000000|2023-05-12 15:40:00|68583.1|68568.1|68579|68564|68589.5|68574.5|68576.3|68561.3|496
1683906300000|2023-05-12 15:45:00|68579.1|68564.1|68606.1|68591.1|68609.5|68594.5|68576.1|68561.1|468
1683906600000|2023-05-12 15:50:00|68606|68591|68592.2|68577.2|68613.9|68598.9|68592.2|68577.2|557
1683906900000|2023-05-12 15:55:00|68592.3|68577.3|68607.3|68592.3|68611.7|68596.7|68588.7|68573.7|488
1683907200000|2023-05-12 16:00:00|68608.3|68593.3|68613.7|68598.7|68617.1|68602.1|68606.5|68591.5|591
1683907500000|2023-05-12 16:05:00|68613.8|68598.8|68614.2|68599.2|68622.5|68607.5|68613.4|68598.4|473
1683907800000|2023-05-12 16:10:00|68614.4|68599.4|68614|68599|68615.3|68600.3|68601.5|68586.5|551
1683908100000|2023-05-12 16:15:00|68614.1|68599.1|68625.3|68610.3|68628.6|68613.6|68609.1|68594.1|447
1683908400000|2023-05-12 16:20:00|68625.5|68610.5|68618.3|68603.3|68638.2|68623.2|68617.6|68602.6|514
1683908700000|2023-05-12 16:25:00|68618.4|68603.4|68636.7|68621.7|68638.3|68623.3|68616.6|68601.6|499
1683909000000|2023-05-12 16:30:00|68636.8|68621.8|68629.1|68614.1|68639.4|68624.4|68622.3|68607.3|506
1683909300000|2023-05-12 16:35:00|68629|68614|68638.9|68623.9|68642.5|68627.5|68628.6|68613.6|428
1683909600000|2023-05-12 16:40:00|68639|68624|68652.9|68637.9|68655|68640|68637.4|68622.4|503
1683909900000|2023-05-12 16:45:00|68651.9|68636.9|68647.7|68632.7|68651.9|68636.9|68639.2|68624.2|424
1683910200000|2023-05-12 16:50:00|68648|68633|68632|68617|68649.3|68634.3|68631.1|68616.1|390
1683910500000|2023-05-12 16:55:00|68631.9|68616.9|68631.6|68616.6|68646.7|68631.7|68628.2|68613.2|531
1683910800000|2023-05-12 17:00:00|68631.3|68616.3|68626.9|68611.9|68641.5|68626.5|68626|68611|650
1683911100000|2023-05-12 17:05:00|68626.7|68611.7|68614.5|68599.5|68626.7|68611.7|68604.2|68589.2|528
1683911400000|2023-05-12 17:10:00|68614.1|68599.1|68624.3|68609.3|68631.8|68616.8|68610.1|68595.1|494
1683911700000|2023-05-12 17:15:00|68624.4|68609.4|68626.9|68611.9|68632.1|68617.1|68624.3|68609.3|433
1683912000000|2023-05-12 17:20:00|68626.8|68611.8|68604.1|68589.1|68626.8|68611.8|68603.9|68588.9|569
1683912300000|2023-05-12 17:25:00|68604.2|68589.2|68602|68587|68612.6|68597.6|68599.1|68584.1|432
1683912600000|2023-05-12 17:30:00|68602.1|68587.1|68609.4|68594.4|68616.7|68601.7|68601.5|68586.5|448
1683912900000|2023-05-12 17:35:00|68609.5|68594.5|68622.2|68607.2|68626.7|68611.7|68609.4|68594.4|515
1683913200000|2023-05-12 17:40:00|68622.1|68607.1|68620.2|68605.2|68629.1|68614.1|68615.7|68600.7|563
1683913500000|2023-05-12 17:45:00|68619.4|68604.4|68620|68605|68625.9|68610.9|68617.1|68602.1|468
1683913800000|2023-05-12 17:50:00|68620.2|68605.2|68606.8|68591.8|68623.1|68608.1|68606.8|68591.8|322
1683914100000|2023-05-12 17:55:00|68606.9|68591.9|68615.3|68600.3|68621.3|68606.3|68606.9|68591.9|450
1683914400000|2023-05-12 18:00:00|68615.5|68600.5|68626.7|68611.7|68631.7|68616.7|68615.2|68600.2|469
1683914700000|2023-05-12 18:05:00|68626.9|68611.9|68623.8|68608.8|68630.3|68614.6|68620|68605|423
1683915000000|2023-05-12 18:10:00|68623.9|68608.9|68622.7|68607.7|68625.3|68610.3|68619.2|68604.2|445
1683915300000|2023-05-12 18:15:00|68622.3|68607.3|68635.6|68620.6|68637.6|68622.6|68619|68604|452
1683915600000|2023-05-12 18:20:00|68635.5|68620.5|68642.2|68627.2|68642.6|68627.6|68631.8|68616.8|438
1683915900000|2023-05-12 18:25:00|68641.9|68626.9|68648.3|68633.3|68648.6|68633.6|68634.3|68619.3|521
1683916200000|2023-05-12 18:30:00|68648.5|68633.5|68638.9|68623.9|68650.3|68635.3|68635.4|68620.4|548
1683916500000|2023-05-12 18:35:00|68639|68624|68635.8|68620.8|68644.8|68629.8|68632|68617|354
1683916800000|2023-05-12 18:40:00|68635.9|68620.9|68645.6|68630.6|68650.3|68635.3|68635.9|68620.9|360
1683917100000|2023-05-12 18:45:00|68646|68631|68648|68633|68648.7|68633.7|68638|68623|394
1683917400000|2023-05-12 18:50:00|68646.2|68631.2|68629.7|68614.7|68646.2|68631.2|68629.5|68614.5|455
1683917700000|2023-05-12 18:55:00|68629.6|68614.6|68622.6|68607.6|68636.2|68621.2|68619|68604|651
1683918000000|2023-05-12 19:00:00|68622.8|68607.8|68612.7|68597.7|68623.1|68608.1|68612.7|68597.7|521
1683918300000|2023-05-12 19:05:00|68611.3|68596.3|68625.1|68610.1|68628.3|68613.3|68611.1|68596.1|323
1683918600000|2023-05-12 19:10:00|68625|68610|68622.4|68607.4|68625.5|68610.5|68613|68598|372
1683918900000|2023-05-12 19:15:00|68623.6|68608.6|68619.2|68604.2|68623.6|68608.6|68616.5|68601.5|384
1683919200000|2023-05-12 19:20:00|68619.1|68604.1|68625.7|68610.7|68627.9|68612.9|68615.6|68600.6|402
1683919500000|2023-05-12 19:25:00|68625.6|68610.6|68635.5|68620.5|68637.2|68622.2|68625.5|68610.5|393
1683919800000|2023-05-12 19:30:00|68635.6|68620.6|68621.4|68606.4|68635.6|68620.6|68619.9|68604.9|372
1683920100000|2023-05-12 19:35:00|68621.5|68606.5|68625.4|68610.4|68626|68611|68619.2|68604.2|359
1683920400000|2023-05-12 19:40:00|68625.3|68610.3|68629|68614|68629.3|68614.3|68624.1|68609.1|378
1683920700000|2023-05-12 19:45:00|68628.7|68613.7|68636.6|68621.6|68639.9|68624.9|68626.7|68611.7|442
1683921000000|2023-05-12 19:50:00|68636.7|68621.7|68630.2|68615.2|68639.6|68624.6|68629.1|68614.1|439
1683921300000|2023-05-12 19:55:00|68630.1|68615.1|68634.4|68619.4|68641.2|68626.2|68626.6|68611.6|489
1683921600000|2023-05-12 20:00:00|68633.2|68618.2|68646.4|68626.4|68647.1|68628|68632.6|68615.3|370
1683921900000|2023-05-12 20:05:00|68646.5|68626.5|68646|68626|68647.9|68627.9|68641|68621|216
1683922200000|2023-05-12 20:10:00|68645.5|68625.5|68647|68627|68648.2|68628.2|68645.2|68625.2|190
1683922500000|2023-05-12 20:15:00|68646|68626|68650.4|68630.4|68652|68633|68642.4|68622.4|195
1683922800000|2023-05-12 20:20:00|68650.3|68630.3|68648.7|68628.7|68661.3|68641.3|68646.8|68626.8|256
1683923100000|2023-05-12 20:25:00|68648.8|68628.8|68648.1|68628.1|68652.3|68632.3|68643.9|68623.9|209
1683923400000|2023-05-12 20:30:00|68646.1|68626.1|68641.9|68621.9|68646.1|68626.1|68639.5|68619.5|283
1683923700000|2023-05-12 20:35:00|68643.9|68623.9|68647.3|68627.3|68648.1|68628.1|68641.7|68621.7|217
1683924000000|2023-05-12 20:40:00|68647.4|68627.4|68651.9|68631.9|68655.5|68635.5|68647.4|68627.4|225
1683924300000|2023-05-12 20:45:00|68652|68632|68650|68630|68653|68633|68649|68629|199
1683924600000|2023-05-12 20:50:00|68650.1|68630.1|68647.9|68627.9|68656.4|68636.4|68639.9|68619.9|472
1683924900000|2023-05-12 20:55:00|68648.1|68628.1|68705.4|68606.4|68718.9|68634|68646.5|68606.4|611
1684094400000|2023-05-14 20:00:00|68588.4|68515.9|68565.8|68535.8|68590.3|68537.4|68564.4|68515.4|18
1684094700000|2023-05-14 20:05:00|68566.4|68536.4|68581.3|68502.2|68593.1|68536.6|68564.4|68490.8|29
1684095000000|2023-05-14 20:10:00|68582.4|68503.4|68584.7|68507|68586.9|68507|68582.4|68503.4|3
1684095300000|2023-05-14 20:15:00|68610.8|68496.8|68592.8|68514|68620.2|68538.9|68561.4|68496.8|12
1684095600000|2023-05-14 20:20:00|68595|68505.7|68572.8|68503.2|68595|68532.7|68552.4|68501.4|22
1684095900000|2023-05-14 20:25:00|68588.5|68501.7|68587.5|68511.7|68590.2|68538|68563.1|68501.7|23
1684096200000|2023-05-14 20:30:00|68563.6|68533.6|68584.4|68499.6|68590.4|68533.6|68560|68499.6|18
1684096500000|2023-05-14 20:35:00|68577.1|68506.7|68634.9|68530|68634.9|68531.4|68556.3|68498.8|23
1684096800000|2023-05-14 20:40:00|68634.5|68533.6|68596.5|68522.3|68634.5|68548.4|68596.4|68519.5|20
1684097100000|2023-05-14 20:45:00|68596.4|68522.4|68575.9|68545.9|68601.2|68545.9|68573.3|68517.9|12
1684097400000|2023-05-14 20:50:00|68575.8|68545.8|68566.7|68536.7|68595.6|68545.8|68566.2|68517.1|32
1684097700000|2023-05-14 20:55:00|68566.2|68536.2|68571.2|68541.2|68617.2|68545.4|68566.2|68503.2|13
1684098000000|2023-05-14 21:00:00|68570|68540|68614.4|68594.4|68653.4|68601.4|68570|68529.5|79
1684098300000|2023-05-14 21:05:00|68614.1|68594.1|68635.4|68584.8|68639.1|68603.1|68613|68574.1|103
1684098600000|2023-05-14 21:10:00|68633.9|68579.1|68626.8|68595|68643.1|68595|68626.8|68576.9|29
1684098900000|2023-05-14 21:15:00|68627.6|68594.9|68627.4|68580.9|68638.1|68595.9|68627.2|68579.9|33
1684099200000|2023-05-14 21:20:00|68627.6|68581.6|68634.3|68575.4|68640.4|68596.2|68626.5|68569.2|42
1684099500000|2023-05-14 21:25:00|68627.9|68591.1|68632.6|68583|68635.9|68591.5|68625.5|68565.9|28
1684099800000|2023-05-14 21:30:00|68635.5|68591.5|68633.4|68592.3|68636.2|68593.1|68620.8|68572.4|71
1684100100000|2023-05-14 21:35:00|68629.1|68592.8|68640.4|68577.3|68640.8|68593|68620.4|68574.4|59
1684100400000|2023-05-14 21:40:00|68634.9|68575.5|68637.6|68576.3|68642.1|68589.2|68626.9|68574.9|55
1684100700000|2023-05-14 21:45:00|68637.5|68587.5|68634.1|68581.7|68642.1|68592.1|68634.1|68576.3|48
1684101000000|2023-05-14 21:50:00|68633.9|68581.3|68637.6|68576.1|68641.4|68589.3|68630.4|68575.4|27
1684101300000|2023-05-14 21:55:00|68640.3|68576.6|68638.6|68596.8|68640.3|68596.8|68632|68573|33
1684101600000|2023-05-14 22:00:00|68638.2|68596.2|68682.9|68642.1|68689|68646.1|68638.2|68596.2|318
1684101900000|2023-05-14 22:05:00|68682.7|68640|68681|68638.5|68685.4|68649.4|68675.9|68637.5|185
1684102200000|2023-05-14 22:10:00|68680.5|68638.7|68647.7|68613.8|68683.9|68646.6|68647|68608.1|268
1684102500000|2023-05-14 22:15:00|68647.6|68614.3|68650|68617.9|68656.9|68620.6|68644.8|68605.9|407
1684102800000|2023-05-14 22:20:00|68650.2|68618.1|68647.6|68614.8|68656|68620.1|68644.9|68610.9|192
1684103100000|2023-05-14 22:25:00|68647.7|68614.9|68650.7|68613.7|68651.8|68617.9|68646.7|68610.2|118
1684103400000|2023-05-14 22:30:00|68650.4|68613.5|68643.3|68610.5|68652.3|68616.4|68638.2|68602.6|277
1684103700000|2023-05-14 22:35:00|68643.2|68610.4|68641.7|68609.6|68649.1|68616.6|68641.6|68609.2|246
1684104000000|2023-05-14 22:40:00|68641.6|68609.5|68652.7|68617|68652.7|68618.1|68640.4|68609.4|199
1684104300000|2023-05-14 22:45:00|68652.8|68616.9|68642.3|68609.9|68652.8|68618.8|68640.4|68606.1|268
1684104600000|2023-05-14 22:50:00|68642.4|68610.1|68641.7|68609.7|68644.8|68612.6|68637.8|68603.9|275
1684104900000|2023-05-14 22:55:00|68641.6|68608.7|68657.8|68624.8|68657.8|68624.8|68641.6|68608.1|460
1684105200000|2023-05-14 23:00:00|68656.2|68623.8|68662.6|68632.9|68669.9|68641.3|68651.8|68622.5|463
1684105500000|2023-05-14 23:05:00|68662.7|68633|68652.6|68622.4|68664|68633.7|68650.9|68622.1|424
1684105800000|2023-05-14 23:10:00|68653|68622.8|68645.1|68616.2|68654.5|68625.1|68642.4|68615.2|241
1684106100000|2023-05-14 23:15:00|68646.4|68618.3|68637.6|68617.6|68648.4|68624.1|68636.9|68614.9|324
1684106400000|2023-05-14 23:20:00|68637.7|68617.7|68635.7|68615.7|68639.7|68619.7|68634.8|68614.8|197
1684106700000|2023-05-14 23:25:00|68635.8|68615.8|68637.1|68617.1|68638.3|68618.3|68635.6|68615.6|145
1684107000000|2023-05-14 23:30:00|68637.2|68617.2|68634|68614|68637.8|68617.8|68632.5|68612.5|162
1684107300000|2023-05-14 23:35:00|68633.9|68613.9|68641.4|68621.4|68641.8|68621.8|68631.8|68611.8|206
1684107600000|2023-05-14 23:40:00|68641.6|68621.6|68646.2|68626.2|68651.4|68631.4|68635.2|68615.2|176
1684107900000|2023-05-14 23:45:00|68646.1|68626.1|68641.5|68621.5|68650|68630|68640.6|68620.6|247
1684108200000|2023-05-14 23:50:00|68641.6|68621.6|68631.6|68611.6|68644.2|68624.2|68631|68611|207
1684108500000|2023-05-14 23:55:00|68631.5|68611.5|68630.4|68610.4|68634.6|68614.6|68627.9|68607.9|285
1684108800000|2023-05-15 00:00:00|68630.5|68610.5|68620.7|68600.7|68630.5|68610.5|68618.8|68598.8|397
1684109100000|2023-05-15 00:05:00|68621.2|68601.2|68613.7|68593.7|68622|68602|68613.2|68593.2|268
1684109400000|2023-05-15 00:10:00|68613.8|68593.8|68632.2|68612.2|68633.4|68615.8|68611.4|68591.4|343
1684109700000|2023-05-15 00:15:00|68632.3|68612.3|68644.2|68629.2|68647.7|68630.4|68628.1|68608.1|352
1684110000000|2023-05-15 00:20:00|68644.1|68629.1|68638.2|68618.2|68647.8|68629.2|68636.6|68616.6|244
1684110300000|2023-05-15 00:25:00|68638.3|68618.3|68640.4|68620.4|68643.4|68623.4|68631.1|68611.1|320
1684110600000|2023-05-15 00:30:00|68640.3|68620.3|68651.1|68631.1|68657.6|68637.6|68636.6|68616.6|420
1684110900000|2023-05-15 00:35:00|68651.2|68631.2|68634.4|68614.4|68651.2|68631.2|68627.4|68607.4|360
1684111200000|2023-05-15 00:40:00|68634.6|68614.6|68635.8|68620.8|68641.4|68621.4|68633.6|68613.6|337
1684111500000|2023-05-15 00:45:00|68635.9|68620.9|68637.9|68617.9|68645|68625|68634.5|68614.5|334
1684111800000|2023-05-15 00:50:00|68638.1|68618.1|68629.2|68609.2|68653.1|68633.1|68626.5|68606.5|507
1684112100000|2023-05-15 00:55:00|68629.4|68609.4|68626.2|68606.2|68639|68619|68623.2|68603.2|433
1684112400000|2023-05-15 01:00:00|68626.1|68606.1|68618.9|68598.9|68630.4|68610.4|68612.7|68592.7|417
1684112700000|2023-05-15 01:05:00|68618.8|68598.8|68609.7|68589.7|68619.5|68599.5|68608.5|68588.5|365
1684113000000|2023-05-15 01:10:00|68609.5|68589.5|68603.1|68583.1|68612.1|68592.1|68601.3|68581.3|497
1684113300000|2023-05-15 01:15:00|68603.2|68583.2|68591.3|68571.3|68603.7|68583.7|68590.7|68570.7|465
1684113600000|2023-05-15 01:20:00|68591.4|68571.4|68586|68566|68599.2|68579.2|68577.1|68557.1|460
1684113900000|2023-05-15 01:25:00|68584.3|68564.3|68585|68565|68587|68567|68576.4|68556.4|392
1684114200000|2023-05-15 01:30:00|68583|68563|68585.1|68565.1|68593.7|68573.7|68575.7|68555.7|490
1684114500000|2023-05-15 01:35:00|68585|68565|68575|68555|68591.9|68571.9|68570.2|68550.2|455
1684114800000|2023-05-15 01:40:00|68575.3|68555.3|68578.8|68558.8|68579.9|68559.9|68570.9|68550.9|478
1684115100000|2023-05-15 01:45:00|68578.9|68558.9|68576.7|68556.7|68584.3|68564.3|68574.6|68554.6|427
1684115400000|2023-05-15 01:50:00|68576.5|68556.5|68571.5|68551.5|68579.8|68559.8|68567.7|68547.7|400
1684115700000|2023-05-15 01:55:00|68571.2|68551.2|68560.6|68540.6|68571.3|68551.3|68553.2|68533.2|419
1684116000000|2023-05-15 02:00:00|68560.7|68540.7|68578.2|68558.2|68578.3|68558.3|68560.4|68540.4|374
1684116300000|2023-05-15 02:05:00|68578.5|68558.5|68581.9|68561.9|68589|68569|68575.8|68555.8|326
1684116600000|2023-05-15 02:10:00|68582.2|68562.2|68602.1|68582.1|68602.4|68582.4|68580.8|68560.8|410
1684116900000|2023-05-15 02:15:00|68601.9|68581.9|68599.7|68579.7|68602|68582|68593.7|68573.7|343
1684117200000|2023-05-15 02:20:00|68599.6|68579.6|68604.4|68584.4|68610.6|68590.6|68599.5|68579.5|391
1684117500000|2023-05-15 02:25:00|68604.7|68584.7|68598.3|68578.3|68607|68587|68597.5|68577.5|348
1684117800000|2023-05-15 02:30:00|68598|68578|68596.1|68576.1|68604.5|68584.5|68592.4|68572.4|383
1684118100000|2023-05-15 02:35:00|68596.3|68576.3|68593.7|68573.7|68604|68584|68590.8|68570.8|311
1684118400000|2023-05-15 02:40:00|68594|68574|68600.1|68580.1|68600.7|68580.7|68591.5|68571.5|302
1684118700000|2023-05-15 02:45:00|68600|68580|68598|68583|68605.3|68585.3|68598|68579|322
1684119000000|2023-05-15 02:50:00|68598.1|68583.1|68594.1|68574.1|68603.7|68586.4|68591|68571.2|345
1684119300000|2023-05-15 02:55:00|68594|68574|68610.2|68590.2|68610.7|68590.7|68589.9|68572|421
1684119600000|2023-05-15 03:00:00|68609.9|68589.9|68600.6|68580.6|68613.6|68593.6|68599.9|68579.9|310
1684119900000|2023-05-15 03:05:00|68600.5|68580.5|68582.7|68562.7|68600.5|68580.5|68581.1|68561.1|345
1684120200000|2023-05-15 03:10:00|68582.8|68562.8|68584.4|68564.4|68587.5|68567.5|68580.9|68561|263
1684120500000|2023-05-15 03:15:00|68584.3|68564.3|68582.9|68562.9|68587.9|68567.9|68582.3|68562.3|307
1684120800000|2023-05-15 03:20:00|68582.8|68562.8|68581.3|68561.3|68585.5|68565.5|68578.7|68558.7|242
1684121100000|2023-05-15 03:25:00|68581.4|68561.4|68577.6|68557.6|68581.6|68561.6|68575.8|68555.8|216
1684121400000|2023-05-15 03:30:00|68578.1|68558.1|68571.8|68551.8|68580.2|68560.2|68567.7|68547.7|259
1684121700000|2023-05-15 03:35:00|68571.9|68551.9|68578.6|68558.6|68579.7|68559.7|68570.4|68550.4|294
1684122000000|2023-05-15 03:40:00|68578.7|68558.7|68581.2|68561.2|68582.7|68564.2|68577.9|68557.9|237
1684122300000|2023-05-15 03:45:00|68580.4|68560.4|68584.6|68564.6|68591.1|68571.2|68579|68559|279
1684122600000|2023-05-15 03:50:00|68584.7|68564.7|68581.1|68561.1|68585.7|68567.3|68578|68559.3|299
1684122900000|2023-05-15 03:55:00|68581.2|68561.2|68579.1|68564.1|68585.7|68565.7|68575.6|68557|300
1684123200000|2023-05-15 04:00:00|68578.9|68563.9|68588.1|68568.1|68588.3|68568.3|68577.8|68559.3|316
1684123500000|2023-05-15 04:05:00|68588.2|68568.2|68588.3|68568.3|68589|68570.7|68584.5|68564.8|227
1684123800000|2023-05-15 04:10:00|68588.4|68568.4|68592|68577|68595.3|68577.7|68588.4|68568.4|290
1684124100000|2023-05-15 04:15:00|68592.1|68577.1|68588.5|68573.5|68595.3|68580.3|68588.4|68570.8|214
1684124400000|2023-05-15 04:20:00|68588.7|68573.7|68574|68554|68594.8|68574.8|68574|68554|216
1684124700000|2023-05-15 04:25:00|68574.1|68554.1|68572|68552|68574.8|68555|68566.9|68549|184
1684125000000|2023-05-15 04:30:00|68571.9|68551.9|68566.3|68551.3|68572.9|68552.9|68565.1|68545.4|238
1684125300000|2023-05-15 04:35:00|68566.4|68551.4|68572.7|68552.7|68574.7|68554.7|68566.2|68546.9|273
1684125600000|2023-05-15 04:40:00|68572.5|68552.5|68572.9|68552.9|68575.2|68555.2|68570.4|68550.4|244
1684125900000|2023-05-15 04:45:00|68572.7|68552.7|68575.8|68555.8|68576.1|68556.1|68569.8|68549.8|182
1684126200000|2023-05-15 04:50:00|68575.7|68555.7|68590.8|68570.8|68591.4|68571.4|68575.7|68555.7|204
1684126500000|2023-05-15 04:55:00|68590.9|68570.9|68562|68542|68591.1|68571.1|68558.9|68538.9|291
1684126800000|2023-05-15 05:00:00|68562.3|68542.3|68562.3|68542.3|68569.8|68549.8|68557.4|68537.4|400
1684127100000|2023-05-15 05:05:00|68562.2|68542.2|68552.4|68537.4|68563.6|68548.6|68550.9|68533.7|348
1684127400000|2023-05-15 05:10:00|68551.9|68536.9|68551|68536|68563.7|68543.7|68550.6|68533.8|374
1684127700000|2023-05-15 05:15:00|68551.1|68536.1|68544.4|68529.4|68551.1|68536.1|68540.3|68522.8|403
1684128000000|2023-05-15 05:20:00|68544.2|68529.2|68535.9|68520.9|68544.2|68529.2|68532|68516.4|417
1684128300000|2023-05-15 05:25:00|68535.7|68520.7|68537|68522|68540.5|68523.8|68533|68517.5|438
1684128600000|2023-05-15 05:30:00|68536.9|68521.9|68538.5|68523.5|68544.7|68529.7|68530|68513.1|531
1684128900000|2023-05-15 05:35:00|68538.6|68523.6|68540.1|68525.1|68545.6|68529.4|68537.8|68522|401
1684129200000|2023-05-15 05:40:00|68540|68525|68533.5|68518.5|68552.2|68534.5|68533.1|68518.1|404
1684129500000|2023-05-15 05:45:00|68533.6|68518.6|68532.6|68512.6|68542.8|68524.5|68530.2|68510.4|442
1684129800000|2023-05-15 05:50:00|68532.3|68512.3|68531.9|68511.9|68537.6|68518.6|68528.5|68508.5|406
1684130100000|2023-05-15 05:55:00|68532|68512|68532|68512|68532.1|68512.1|68518.9|68501.8|473
1684130400000|2023-05-15 06:00:00|68533.1|68513.1|68535.1|68520.1|68545.8|68529.2|68524.8|68509.8|683
1684130700000|2023-05-15 06:05:00|68535.6|68520.6|68526.1|68511.1|68540.9|68525.9|68519.6|68504.6|555
1684131000000|2023-05-15 06:10:00|68525.8|68510.8|68503.7|68488.7|68525.9|68510.9|68503.7|68488.7|525
1684131300000|2023-05-15 06:15:00|68504.3|68489.3|68519.6|68504.6|68521.6|68506.6|68502.6|68487.6|528
1684131600000|2023-05-15 06:20:00|68519.3|68504.3|68528|68513|68545.6|68530.6|68519.1|68504.1|546
1684131900000|2023-05-15 06:25:00|68528.1|68513.1|68545.1|68530.1|68545.6|68530.6|68527.4|68512.4|517
1684132200000|2023-05-15 06:30:00|68545.3|68530.3|68553.4|68538.4|68557.5|68542.5|68538.9|68523.9|525
1684132500000|2023-05-15 06:35:00|68554.7|68539.7|68578.8|68563.8|68579.2|68564.2|68554.7|68539.7|486
1684132800000|2023-05-15 06:40:00|68578.3|68563.3|68565.6|68550.6|68581.7|68566.7|68562.5|68547.5|407
1684133100000|2023-05-15 06:45:00|68568.9|68553.9|68556.2|68541.2|68573.7|68558.7|68556.2|68541.2|444
1684133400000|2023-05-15 06:50:00|68556.6|68541.6|68532.9|68517.9|68559.9|68544.9|68531.1|68516.1|391
1684133700000|2023-05-15 06:55:00|68532.8|68517.8|68521.9|68506.9|68545.9|68530.9|68519.3|68504.3|509
1684134000000|2023-05-15 07:00:00|68522.1|68507.1|68513|68498|68523.7|68508.7|68506.9|68491.9|621
1684134300000|2023-05-15 07:05:00|68512.8|68497.8|68532.1|68517.1|68532.6|68517.6|68510.8|68495.8|567
1684134600000|2023-05-15 07:10:00|68531.3|68516.3|68531.2|68516.2|68550|68535|68517.3|68502.3|600
1684134900000|2023-05-15 07:15:00|68531.8|68516.8|68553.9|68533.9|68559.3|68541.4|68527.8|68512.8|784
1684135200000|2023-05-15 07:20:00|68553.1|68533.1|68541.4|68526.4|68555.2|68540.2|68540.9|68525.9|568
1684135500000|2023-05-15 07:25:00|68540.7|68525.7|68515.4|68500.4|68540.7|68525.7|68514.8|68499.8|649
1684135800000|2023-05-15 07:30:00|68515.2|68500.2|68517.8|68502.8|68519.3|68504.3|68483.9|68468.9|683
1684136100000|2023-05-15 07:35:00|68518.1|68503.1|68493.4|68478.4|68522.8|68507.8|68490.2|68475.2|563
1684136400000|2023-05-15 07:40:00|68491.8|68476.8|68493.3|68478.3|68500.9|68485.9|68484|68469|604
1684136700000|2023-05-15 07:45:00|68493.4|68478.4|68500.8|68485.8|68512.6|68497.6|68490.4|68475.4|498
1684137000000|2023-05-15 07:50:00|68500.7|68485.7|68501.4|68486.4|68512.3|68497.3|68497.5|68482.4|491
1684137300000|2023-05-15 07:55:00|68501.1|68486.1|68499.4|68484.4|68501.4|68486.4|68485.3|68470.3|516
1684137600000|2023-05-15 08:00:00|68500.7|68485.7|68506.9|68491.9|68516.4|68501.4|68487.5|68472.5|608
1684137900000|2023-05-15 08:05:00|68507|68492|68494.2|68479.2|68510.1|68495.1|68481.9|68466.9|505
1684138200000|2023-05-15 08:10:00|68493.6|68478.6|68468.2|68453.2|68502.3|68487.3|68468.2|68453.2|530
1684138500000|2023-05-15 08:15:00|68468.6|68453.6|68462.3|68447.3|68479.3|68464.3|68459.8|68444.8|538
1684138800000|2023-05-15 08:20:00|68464.8|68449.8|68496.2|68481.2|68499.4|68484.4|68461.2|68446.2|519
1684139100000|2023-05-15 08:25:00|68496.3|68481.3|68493.3|68478.3|68503|68488|68487.7|68472.7|530
1684139400000|2023-05-15 08:30:00|68493.5|68478.5|68491.5|68476.5|68493.9|68478.9|68477.6|68462.6|506
1684139700000|2023-05-15 08:35:00|68491.8|68476.8|68479.1|68464.1|68503.2|68488.2|68472.7|68457.7|477
1684140000000|2023-05-15 08:40:00|68479.2|68464.2|68496.2|68481.2|68499.6|68484.6|68475.6|68460.6|565
1684140300000|2023-05-15 08:45:00|68496.8|68481.8|68512.1|68497.1|68513.7|68498.7|68489.4|68474.4|494
1684140600000|2023-05-15 08:50:00|68512|68497|68527.8|68512.8|68530.2|68515.2|68511.8|68496.8|465
1684140900000|2023-05-15 08:55:00|68528|68513|68533.9|68513.9|68547.4|68532.4|68520.1|68505.1|576
1684141200000|2023-05-15 09:00:00|68534|68514|68549.1|68534.1|68550.6|68535.6|68533.1|68513.2|608
1684141500000|2023-05-15 09:05:00|68548.8|68533.8|68579.6|68564.6|68580.1|68565.1|68546.2|68531.2|634
1684141800000|2023-05-15 09:10:00|68580.6|68565.6|68598.5|68583.5|68612.4|68597.4|68578.4|68563.4|584
1684142100000|2023-05-15 09:15:00|68598.6|68583.6|68585.8|68570.8|68602.1|68587.1|68572.9|68557.9|503
1684142400000|2023-05-15 09:20:00|68585.9|68570.9|68602.6|68587.6|68604.2|68589.2|68577.4|68562.4|501
1684142700000|2023-05-15 09:25:00|68602.5|68587.5|68585.5|68570.5|68604.2|68589.2|68582.3|68567.3|450
1684143000000|2023-05-15 09:30:00|68585.1|68570.1|68561.1|68546.1|68585.7|68570.7|68561.1|68546.1|563
1684143300000|2023-05-15 09:35:00|68562|68547|68554.7|68539.7|68564.2|68549.2|68552.2|68537.2|460
1684143600000|2023-05-15 09:40:00|68554.6|68539.6|68539.5|68524.5|68555.3|68540.3|68539.5|68524.5|362
1684143900000|2023-05-15 09:45:00|68539.7|68524.7|68548.7|68533.7|68552.9|68537.9|68538.6|68523.6|406
1684144200000|2023-05-15 09:50:00|68548.8|68533.8|68526.8|68511.8|68550.1|68535.1|68526.4|68511.4|496
1684144500000|2023-05-15 09:55:00|68526.7|68511.7|68526.8|68511.8|68533|68518|68521.3|68506.3|479
1684144800000|2023-05-15 10:00:00|68526.9|68511.9|68514.9|68499.9|68529.5|68514.5|68513.3|68498.3|436
1684145100000|2023-05-15 10:05:00|68514.7|68499.7|68518.1|68503.1|68527.4|68512.4|68514.6|68499.6|419
1684145400000|2023-05-15 10:10:00|68517.7|68502.7|68513.7|68498.7|68523.5|68508.5|68504.9|68489.9|429
1684145700000|2023-05-15 10:15:00|68513.8|68498.8|68527.3|68512.3|68533|68518|68513|68498|457
1684146000000|2023-05-15 10:20:00|68526.8|68511.8|68514.6|68499.6|68540.7|68525.7|68511.8|68496.8|548
1684146300000|2023-05-15 10:25:00|68514.7|68499.7|68496.6|68481.6|68524.4|68509.4|68494.7|68479.7|472
1684146600000|2023-05-15 10:30:00|68496.7|68481.7|68497.9|68482.9|68509.1|68494.1|68492.6|68477.6|418
1684146900000|2023-05-15 10:35:00|68497.8|68482.8|68490|68475|68502.3|68487.3|68486.1|68471.1|420
1684147200000|2023-05-15 10:40:00|68491.4|68476.4|68490|68475|68500.5|68485.5|68485.8|68470.8|461
1684147500000|2023-05-15 10:45:00|68490.4|68475.4|68480.6|68465.6|68495.6|68480.6|68475.4|68460.4|416
1684147800000|2023-05-15 10:50:00|68480.7|68465.7|68484.4|68469.4|68488.4|68473.4|68474.2|68459.2|394
1684148100000|2023-05-15 10:55:00|68484.8|68469.8|68469.1|68454.1|68485.2|68470.2|68461.9|68446.9|472
1684148400000|2023-05-15 11:00:00|68469.2|68454.2|68481.7|68466.7|68486.9|68471.9|68462.8|68447.8|451
1684148700000|2023-05-15 11:05:00|68481.8|68466.8|68493.2|68478.2|68495.5|68480.5|68479|68464|417
1684149000000|2023-05-15 11:10:00|68493.3|68478.3|68492.2|68477.2|68496.8|68481.8|68491.9|68476.9|355
1684149300000|2023-05-15 11:15:00|68492.3|68477.3|68486.2|68471.2|68493|68478|68483.8|68468.8|363
1684149600000|2023-05-15 11:20:00|68486.1|68471.1|68483.4|68468.4|68487.1|68472.1|68466.1|68451.1|438
1684149900000|2023-05-15 11:25:00|68483.2|68468.2|68474.4|68459.4|68488.3|68473.3|68465.9|68450.9|443
1684150200000|2023-05-15 11:30:00|68474.5|68459.5|68484.9|68469.9|68497.5|68482.5|68463.1|68448.1|584
1684150500000|2023-05-15 11:35:00|68485|68470|68485.1|68470.1|68492.3|68477.3|68475.8|68460.8|521
1684150800000|2023-05-15 11:40:00|68484.9|68469.9|68466|68451|68490|68475|68465.9|68450.9|492
1684151100000|2023-05-15 11:45:00|68466.2|68451.2|68462.8|68447.8|68469.7|68454.7|68457.7|68442.7|479
1684151400000|2023-05-15 11:50:00|68462.7|68447.7|68458.9|68443.9|68467.8|68452.8|68451.3|68436.3|455
1684151700000|2023-05-15 11:55:00|68460.3|68445.3|68471|68456|68492.4|68477.4|68460.3|68445.3|570
1684152000000|2023-05-15 12:00:00|68470.9|68455.9|68477.8|68462.8|68479.8|68464.8|68459|68444|522
1684152300000|2023-05-15 12:05:00|68477.7|68462.7|68479.2|68464.2|68484.7|68469.7|68465.4|68450.4|438
1684152600000|2023-05-15 12:10:00|68479.1|68464.1|68493.2|68478.2|68493.2|68478.2|68478.2|68463.2|431
1684152900000|2023-05-15 12:15:00|68493.1|68478.1|68486.9|68471.9|68493.1|68478.1|68472.2|68457.2|457
1684153200000|2023-05-15 12:20:00|68487|68472|68479.2|68464.2|68491.5|68476.5|68470.7|68455.7|512
1684153500000|2023-05-15 12:25:00|68479.5|68464.5|68476|68456|68483.4|68468.4|68467.3|68452.3|660
1684153800000|2023-05-15 12:30:00|68449.2|68429.2|68435|68420|68449.2|68430.5|68388.2|68371.3|922
1684154100000|2023-05-15 12:35:00|68435.7|68420.7|68463.1|68448.1|68469.3|68454.3|68416.2|68401.2|753
1684154400000|2023-05-15 12:40:00|68462.9|68447.9|68479.3|68464.3|68499.1|68484.1|68461.6|68446.6|720
1684154700000|2023-05-15 12:45:00|68477.1|68462.1|68494|68479|68497|68482|68464.9|68449.9|640
1684155000000|2023-05-15 12:50:00|68494.9|68479.9|68468.6|68453.6|68497.6|68482.6|68467|68452|636
1684155300000|2023-05-15 12:55:00|68467.9|68452.9|68469.7|68454.7|68470.8|68455.8|68454|68439|589
1684155600000|2023-05-15 13:00:00|68470.4|68455.4|68497|68482|68500.6|68485.6|68467.6|68452.6|656
1684155900000|2023-05-15 13:05:00|68497.2|68482.2|68482.5|68467.5|68499.4|68484.4|68470.9|68455.9|578
1684156200000|2023-05-15 13:10:00|68482.4|68467.4|68475.3|68460.3|68491.4|68476.4|68464.4|68449.4|549
1684156500000|2023-05-15 13:15:00|68475.2|68460.2|68477.2|68462.2|68486|68471|68474.5|68459.5|498
1684156800000|2023-05-15 13:20:00|68477.3|68462.3|68458.2|68443.2|68479.7|68464.7|68453.2|68438.2|456
1684157100000|2023-05-15 13:25:00|68457.9|68442.9|68468.3|68453.3|68475.3|68460.3|68455.4|68440.4|520
1684157400000|2023-05-15 13:30:00|68468.4|68453.4|68507.9|68492.9|68509.9|68494.9|68466.9|68451.9|631
1684157700000|2023-05-15 13:35:00|68508.1|68493.1|68483.7|68468.7|68508.1|68493.1|68479.5|68464.5|596
1684158000000|2023-05-15 13:40:00|68483.5|68468.5|68471.5|68456.5|68498.2|68483.2|68470.9|68455.9|638
1684158300000|2023-05-15 13:45:00|68471.7|68456.7|68460|68445|68476.6|68461.6|68450.5|68435.5|598
1684158600000|2023-05-15 13:50:00|68460.2|68445.2|68475|68460|68479.2|68464.2|68457.4|68442.4|675
1684158900000|2023-05-15 13:55:00|68474.9|68459.9|68466.5|68451.5|68476|68461|68453.2|68438.2|636
1684159200000|2023-05-15 14:00:00|68466.2|68451.2|68473.2|68458.2|68473.9|68458.9|68451.9|68436.9|711
1684159500000|2023-05-15 14:05:00|68473.1|68458.1|68486.5|68471.5|68491.6|68476.6|68460.4|68445.4|611
1684159800000|2023-05-15 14:10:00|68486.3|68471.3|68491.9|68476.9|68498.2|68483.2|68481|68466|620
1684160100000|2023-05-15 14:15:00|68492.3|68477.3|68518.3|68503.3|68525.3|68510.3|68478.3|68463.3|633
1684160400000|2023-05-15 14:20:00|68518.4|68503.4|68528.2|68513.2|68537.5|68522.5|68514.3|68499.3|635
1684160700000|2023-05-15 14:25:00|68528.1|68513.1|68506.7|68491.7|68533.5|68518.5|68500.7|68485.7|636
1684161000000|2023-05-15 14:30:00|68507.8|68492.8|68498.6|68483.6|68514.2|68499.2|68491.3|68476.3|628
1684161300000|2023-05-15 14:35:00|68498.9|68483.9|68492.4|68477.4|68500.5|68485.5|68482.5|68467.5|683
1684161600000|2023-05-15 14:40:00|68492.3|68477.3|68497.6|68482.6|68503.1|68488.1|68490.2|68475.2|609
1684161900000|2023-05-15 14:45:00|68497.7|68482.7|68530.6|68515.6|68530.7|68515.7|68493.8|68478.8|579
1684162200000|2023-05-15 14:50:00|68530.7|68515.7|68544|68529|68544.5|68529.5|68519.3|68504.3|592
1684162500000|2023-05-15 14:55:00|68543.8|68528.8|68556.3|68541.3|68557.2|68542.2|68530.9|68515.9|730
1684162800000|2023-05-15 15:00:00|68556.2|68541.2|68548.8|68533.8|68560.8|68545.8|68539.9|68524.9|707
1684163100000|2023-05-15 15:05:00|68548.9|68533.9|68525.7|68510.7|68549|68534|68514.9|68499.9|571
1684163400000|2023-05-15 15:10:00|68525.6|68510.6|68518.6|68503.6|68530.6|68515.6|68510.7|68495.7|468
1684163700000|2023-05-15 15:15:00|68518.7|68503.7|68507.8|68492.8|68525.4|68510.4|68506.2|68491.2|502
1684164000000|2023-05-15 15:20:00|68507.7|68492.7|68512.8|68497.8|68515.9|68500.9|68498.8|68483.8|462
1684164300000|2023-05-15 15:25:00|68512.7|68497.7|68521.9|68506.9|68523.2|68508.2|68503.3|68488.3|437
1684164600000|2023-05-15 15:30:00|68522|68507|68518.3|68503.3|68523.5|68508.5|68510|68495|507
1684164900000|2023-05-15 15:35:00|68519.1|68504.1|68504.6|68489.6|68526.8|68511.8|68494.3|68479.3|495
1684165200000|2023-05-15 15:40:00|68504.5|68489.5|68507.2|68492.2|68520.5|68505.5|68500.2|68485.2|454
1684165500000|2023-05-15 15:45:00|68507.5|68492.5|68498.4|68483.4|68508.1|68493.1|68490.8|68475.8|498
1684165800000|2023-05-15 15:50:00|68498.2|68483.2|68505.9|68490.9|68508.4|68493.4|68493.1|68478.1|453
1684166100000|2023-05-15 15:55:00|68505.8|68490.8|68502.5|68487.5|68506|68491|68494.8|68479.8|463
1684166400000|2023-05-15 16:00:00|68503.4|68488.4|68507.8|68492.8|68511.6|68496.6|68493.9|68478.9|508
1684166700000|2023-05-15 16:05:00|68507.9|68492.9|68513|68498|68515.4|68500.4|68500.6|68485.6|458
1684167000000|2023-05-15 16:10:00|68512.8|68497.8|68528.7|68513.7|68538.5|68523.5|68512.8|68497.8|366
1684167300000|2023-05-15 16:15:00|68528.8|68513.8|68521.1|68506.1|68533.9|68518.9|68518.6|68503.6|389
1684167600000|2023-05-15 16:20:00|68521|68506|68522|68507|68526|68511|68518.6|68503.6|323
1684167900000|2023-05-15 16:25:00|68522.1|68507.1|68519.7|68504.7|68526.5|68511.5|68513.4|68498.4|394
1684168200000|2023-05-15 16:30:00|68519.6|68504.6|68526.4|68511.4|68529.6|68514.6|68516.5|68501.5|307
1684168500000|2023-05-15 16:35:00|68526.3|68511.3|68518.6|68503.6|68530.3|68515.3|68513.4|68498.4|369
1684168800000|2023-05-15 16:40:00|68517.6|68502.6|68525.2|68510.2|68526.1|68511.1|68514.7|68499.7|341
1684169100000|2023-05-15 16:45:00|68525.3|68510.3|68510.2|68495.2|68530.3|68515.3|68508.2|68493.2|291
1684169400000|2023-05-15 16:50:00|68510|68495|68485.3|68470.3|68510|68495|68483.8|68468.8|435
1684169700000|2023-05-15 16:55:00|68485.2|68470.2|68468.4|68453.4|68488.1|68473.1|68468.4|68453.4|488
1684170000000|2023-05-15 17:00:00|68468.3|68453.3|68489.4|68474.4|68490|68475|68467.9|68452.9|471
1684170300000|2023-05-15 17:05:00|68489.2|68474.2|68487.4|68472.4|68490.8|68475.8|68484.3|68469.3|424
1684170600000|2023-05-15 17:10:00|68487.3|68472.3|68479.8|68464.8|68487.9|68472.9|68478.7|68463.7|404
1684170900000|2023-05-15 17:15:00|68479.7|68464.7|68471.7|68456.7|68480.9|68465.9|68468.9|68453.9|342
1684171200000|2023-05-15 17:20:00|68471.6|68456.6|68475.5|68460.5|68478.9|68463.9|68468.7|68453.7|367
1684171500000|2023-05-15 17:25:00|68474.8|68459.8|68475.4|68460.4|68480.6|68465.6|68468.1|68453.1|408
1684171800000|2023-05-15 17:30:00|68475.2|68460.2|68472.4|68457.4|68475.8|68460.8|68470.7|68455.7|361
1684172100000|2023-05-15 17:35:00|68472.6|68457.6|68481.7|68466.7|68482|68467|68471.2|68456.2|286
1684172400000|2023-05-15 17:40:00|68481.8|68466.8|68481.6|68466.6|68491.7|68476.7|68475.2|68460.2|433
1684172700000|2023-05-15 17:45:00|68481.8|68466.8|68492.2|68477.2|68494.9|68479.9|68481.4|68466.4|353
1684173000000|2023-05-15 17:50:00|68492.3|68477.3|68481.7|68466.7|68493.2|68478.2|68480|68465|339
1684173300000|2023-05-15 17:55:00|68481.6|68466.6|68484.9|68469.9|68489.1|68474.1|68478.5|68463.5|384
1684173600000|2023-05-15 18:00:00|68484.8|68469.8|68487.6|68472.6|68491.4|68476.4|68481.7|68466.7|418
1684173900000|2023-05-15 18:05:00|68487.5|68472.5|68485|68470|68492.3|68477.3|68481.4|68466.4|330
1684174200000|2023-05-15 18:10:00|68485.1|68470.1|68481.9|68466.9|68486|68471|68473.1|68458.1|310
1684174500000|2023-05-15 18:15:00|68481.8|68466.8|68488.1|68473.1|68490.2|68475.2|68479|68464|367
1684174800000|2023-05-15 18:20:00|68488|68473|68488.2|68473.2|68489.7|68474.7|68487.9|68472.9|310
1684175100000|2023-05-15 18:25:00|68488.3|68473.3|68491|68476|68492.2|68477.2|68482.9|68467.9|369
1684175400000|2023-05-15 18:30:00|68490.9|68475.9|68488.5|68473.5|68497.3|68482.3|68488.4|68473.4|362
1684175700000|2023-05-15 18:35:00|68488.2|68473.2|68491.1|68476.1|68491.9|68476.9|68482.6|68467.6|306
1684176000000|2023-05-15 18:40:00|68491.2|68476.2|68488.4|68473.4|68492.5|68477.5|68488|68473|278
1684176300000|2023-05-15 18:45:00|68488.5|68473.5|68491.7|68476.7|68497.1|68482.1|68480.8|68465.8|361
1684176600000|2023-05-15 18:50:00|68491.6|68476.6|68491.2|68476.2|68497.5|68482.5|68487.9|68472.9|322
1684176900000|2023-05-15 18:55:00|68491.3|68476.3|68497.9|68482.9|68501.5|68486.5|68490.6|68475.6|392
1684177200000|2023-05-15 19:00:00|68498|68483|68495|68480|68499.2|68484.2|68492.3|68477.3|440
1684177500000|2023-05-15 19:05:00|68494.9|68479.9|68498.3|68483.3|68499.2|68484.2|68494.5|68479.5|382
1684177800000|2023-05-15 19:10:00|68498.4|68483.4|68491.7|68476.7|68501.4|68486.4|68491.5|68476.5|328
1684178100000|2023-05-15 19:15:00|68492|68477|68494.4|68479.4|68498.2|68483.2|68492|68477|336
1684178400000|2023-05-15 19:20:00|68494.3|68479.3|68491.4|68476.4|68495.1|68480.1|68485.3|68470.3|380
1684178700000|2023-05-15 19:25:00|68491.5|68476.5|68489|68474|68496.6|68481.6|68487.5|68472.5|314
1684179000000|2023-05-15 19:30:00|68489.1|68474.1|68491.7|68476.7|68491.9|68476.9|68487.4|68472.4|429
1684179300000|2023-05-15 19:35:00|68491.8|68476.8|68491.4|68476.4|68495.6|68480.6|68491|68476|297
1684179600000|2023-05-15 19:40:00|68491.5|68476.5|68482.3|68467.3|68491.8|68476.8|68481.7|68466.7|368
1684179900000|2023-05-15 19:45:00|68482.4|68467.4|68481.8|68466.8|68488.2|68473.2|68481.4|68466.4|328
1684180200000|2023-05-15 19:50:00|68481.7|68466.7|68478.7|68463.7|68483.5|68468.5|68477.9|68462.9|358
1684180500000|2023-05-15 19:55:00|68478.9|68463.9|68489.6|68474.6|68490.2|68475.2|68476.5|68461.5|476
1684180800000|2023-05-15 20:00:00|68489.7|68474.7|68482.8|68467.8|68490|68475|68482.3|68467.3|479
1684181100000|2023-05-15 20:05:00|68482.6|68467.6|68487.2|68472.2|68491.1|68476.1|68482.3|68467.3|319
1684181400000|2023-05-15 20:10:00|68487.1|68472.1|68487.1|68472.1|68491.4|68474.2|68485.2|68469.3|375
1684181700000|2023-05-15 20:15:00|68486.9|68471.9|68492.9|68477.9|68494.9|68479.9|68484.1|68466.7|306
1684182000000|2023-05-15 20:20:00|68493|68478|68485.9|68470.9|68497.2|68482.2|68482.3|68467.3|232
1684182300000|2023-05-15 20:25:00|68486.1|68471.1|68504.8|68484.8|68505.4|68488.8|68486.1|68471.1|286
1684182600000|2023-05-15 20:30:00|68504.4|68484.4|68497.5|68477.5|68506.4|68486.4|68494.1|68474.1|1059
1684182900000|2023-05-15 20:35:00|68497.8|68477.8|68496.6|68476.6|68500.7|68480.7|68493.9|68473.9|1088
1684183200000|2023-05-15 20:40:00|68497|68477|68496.4|68476.4|68500|68480|68494.3|68474.3|1084
1684183500000|2023-05-15 20:45:00|68496.9|68476.9|68502.4|68482.4|68504.3|68484.3|68494.3|68473.2|733
1684183800000|2023-05-15 20:50:00|68501.8|68481.8|68499.3|68479.3|68502.4|68481.8|68495.3|68473.2|611
1684184100000|2023-05-15 20:55:00|68498.9|68478.9|68511.5|68464.4|68512|68480.9|68495|68464.4|949
1684184400000|2023-05-15 21:00:00|68513.1|68463.7|68502.5|68448|68513.2|68465.4|68497.1|68448|30
1684184700000|2023-05-15 21:05:00|68508.5|68431.1|68503.3|68445.1|68509.1|68445.1|68503.3|68431.1|9
1684185000000|2023-05-15 21:10:00|68504.3|68448.3|68501.5|68447.3|68504.3|68448.3|68501.5|68437.3|8
1684185300000|2023-05-15 21:15:00|68518.9|68419.9|68511.7|68426.3|68519|68451.5|68507.3|68419.9|29
1684185600000|2023-05-15 21:20:00|68496.6|68444.4|68497.5|68443.3|68497.8|68446.3|68495.9|68435.6|29
1684185900000|2023-05-15 21:25:00|68491.1|68443.2|68489.7|68447.8|68491.5|68450.4|68484.7|68441.8|21
1684186200000|2023-05-15 21:30:00|68489.9|68447.7|68487.2|68448.6|68490.7|68450.2|68487.2|68447.6|82
1684186500000|2023-05-15 21:35:00|68487.3|68448.5|68493|68453.1|68493.7|68453.1|68487.3|68448.5|63
1684186800000|2023-05-15 21:40:00|68495.4|68448.1|68496.3|68449.9|68496.7|68449.9|68495.4|68448.1|31
1684187100000|2023-05-15 21:45:00|68496.1|68452.1|68494.3|68448.1|68496.6|68459.2|68490.9|68441.9|67
1684187400000|2023-05-15 21:50:00|68494.2|68448|68491|68454.2|68495.2|68455.2|68491|68447.7|48
1684187700000|2023-05-15 21:55:00|68489.9|68453.6|68479.1|68447.8|68494.8|68455.2|68478.8|68436|91
1684188000000|2023-05-15 22:00:00|68479|68447.7|68476.6|68456.6|68482.8|68458.5|68471.9|68445.4|199
1684188300000|2023-05-15 22:05:00|68475|68455|68476.6|68456.6|68478.6|68458.6|68474.8|68454.8|93
1684188600000|2023-05-15 22:10:00|68476.5|68456.5|68477.6|68457.6|68479|68459|68476|68456|127
1684188900000|2023-05-15 22:15:00|68477.7|68457.7|68476.2|68456.2|68478.2|68458.2|68474.8|68454.8|174
1684189200000|2023-05-15 22:20:00|68476.9|68456.9|68474.8|68454.8|68478.2|68458.2|68474|68454|177
1684189500000|2023-05-15 22:25:00|68474.7|68454.7|68468.1|68448.1|68474.7|68454.7|68463.9|68443.9|149
1684189800000|2023-05-15 22:30:00|68467.9|68447.9|68472.1|68452.1|68472.4|68452.4|68464.6|68444.6|148
1684190100000|2023-05-15 22:35:00|68472.2|68452.2|68472.4|68452.4|68475.3|68455.3|68470.7|68450.7|130
1684190400000|2023-05-15 22:40:00|68472.3|68452.3|68474.4|68454.4|68476|68456|68466.2|68446.2|136
1684190700000|2023-05-15 22:45:00|68474.6|68454.6|68468.4|68448.4|68475.1|68455.1|68467.9|68447.9|92
1684191000000|2023-05-15 22:50:00|68468.5|68448.5|68471.6|68451.6|68471.9|68451.9|68462.3|68442.3|168
1684191300000|2023-05-15 22:55:00|68471.7|68451.7|68469.6|68449.6|68475|68455|68466.8|68446.8|197
1684191600000|2023-05-15 23:00:00|68471.4|68451.4|68476.1|68456.1|68476.5|68456.5|68470.6|68450.6|161
1684191900000|2023-05-15 23:05:00|68475.8|68455.8|68479.3|68459.3|68479.5|68459.5|68472.5|68452.5|146
1684192200000|2023-05-15 23:10:00|68479.4|68459.4|68471.6|68451.6|68479.5|68459.5|68471.6|68451.6|114
1684192500000|2023-05-15 23:15:00|68471.5|68451.5|68476.2|68456.2|68477.5|68457.5|68471.5|68451.5|89
1684192800000|2023-05-15 23:20:00|68476.5|68456.5|68479.7|68459.7|68480.3|68460.3|68476.5|68456.5|123
1684193100000|2023-05-15 23:25:00|68479.8|68459.8|68478.8|68458.8|68480.5|68460.5|68475.7|68455.7|119
1684193400000|2023-05-15 23:30:00|68478.7|68458.7|68478.9|68458.9|68480.5|68460.5|68476.5|68456.5|132
1684193700000|2023-05-15 23:35:00|68478.8|68458.8|68479.2|68459.2|68482.4|68462.4|68477.6|68457.6|129
1684194000000|2023-05-15 23:40:00|68479.3|68459.3|68482.3|68462.3|68482.7|68462.7|68476|68456|150
1684194300000|2023-05-15 23:45:00|68482.2|68462.2|68480.5|68460.5|68482.7|68462.7|68478.8|68458.8|136
1684194600000|2023-05-15 23:50:00|68480.4|68460.4|68486.1|68466.1|68486.2|68466.2|68479.7|68459.7|160
1684194900000|2023-05-15 23:55:00|68486.2|68466.2|68486.9|68466.9|68489.2|68469.2|68484.6|68464.6|149
1684195200000|2023-05-16 00:00:00|68487|68467|68476.9|68456.9|68487.1|68467.1|68469|68449|320
1684195500000|2023-05-16 00:05:00|68477|68457|68470.1|68450.1|68480.5|68460.5|68470.1|68450.1|284
1684195800000|2023-05-16 00:10:00|68470|68450|68466.4|68446.4|68471.7|68451.7|68456.3|68436.3|310
1684196100000|2023-05-16 00:15:00|68466.3|68446.3|68473.5|68453.5|68477|68457|68466.3|68446.3|265
1684196400000|2023-05-16 00:20:00|68473.4|68453.4|68469.7|68449.7|68473.4|68453.4|68456.5|68436.5|257
1684196700000|2023-05-16 00:25:00|68469.8|68449.8|68447.7|68427.7|68470.7|68450.7|68444.1|68424.1|285
1684197000000|2023-05-16 00:30:00|68447.8|68427.8|68443.5|68423.5|68459.3|68439.3|68441.5|68421.5|307
1684197300000|2023-05-16 00:35:00|68443.4|68423.4|68454|68434|68454.5|68434.5|68443.4|68423.4|229
1684197600000|2023-05-16 00:40:00|68453.9|68433.9|68451.5|68431.5|68454|68434|68445.8|68425.8|213
1684197900000|2023-05-16 00:45:00|68451.6|68431.6|68446|68426|68453.3|68433.3|68441.9|68421.9|242
1684198200000|2023-05-16 00:50:00|68446.1|68426.1|68441.7|68421.7|68446.6|68426.6|68438|68418|307
1684198500000|2023-05-16 00:55:00|68442.3|68422.3|68431.4|68411.4|68442.4|68422.4|68431.4|68411.4|302
1684198800000|2023-05-16 01:00:00|68431.2|68411.2|68441.3|68421.3|68444.9|68424.9|68431|68411|361
1684199100000|2023-05-16 01:05:00|68441.5|68421.5|68449.2|68429.2|68451.6|68431.6|68438.7|68418.7|290
1684199400000|2023-05-16 01:10:00|68449.3|68429.3|68442.9|68422.9|68449.3|68429.3|68438.8|68418.8|261
1684199700000|2023-05-16 01:15:00|68443|68423|68446|68426|68448.8|68428.8|68440.1|68420.1|294
1684200000000|2023-05-16 01:20:00|68445.9|68425.9|68450.2|68430.2|68450.2|68430.2|68444.5|68424.5|320
1684200300000|2023-05-16 01:25:00|68450.3|68430.3|68448.2|68428.2|68453.2|68433.2|68447.5|68427.5|252
1684200600000|2023-05-16 01:30:00|68448.3|68428.3|68468.5|68448.5|68471.8|68451.8|68446|68426|366
1684200900000|2023-05-16 01:35:00|68468.4|68448.4|68457.5|68437.5|68468.8|68448.8|68454.1|68434.1|381
1684201200000|2023-05-16 01:40:00|68457.4|68437.4|68455.2|68435.2|68467.8|68447.8|68454.6|68434.6|296
1684201500000|2023-05-16 01:45:00|68455.1|68435.1|68461.9|68441.9|68464.6|68444.6|68453.4|68433.4|268
1684201800000|2023-05-16 01:50:00|68462|68442|68465.6|68445.6|68471.3|68451.3|68462|68442|276
1684202100000|2023-05-16 01:55:00|68465.7|68445.7|68456.9|68436.9|68470.3|68450.3|68454.8|68434.8|307
1684202400000|2023-05-16 02:00:00|68457.1|68437.1|68500.3|68480.3|68514.6|68494.6|68456.9|68436.9|561
1684202700000|2023-05-16 02:05:00|68500.4|68480.4|68490.1|68470.1|68501.5|68481.5|68489.1|68469.1|421
1684203000000|2023-05-16 02:10:00|68490|68470|68494.8|68474.8|68498.9|68478.9|68485.5|68465.5|423
1684203300000|2023-05-16 02:15:00|68495.1|68475.1|68490.2|68470.2|68495.4|68475.4|68477.5|68457.5|313
1684203600000|2023-05-16 02:20:00|68490.1|68470.1|68474.1|68454.1|68492.4|68472.4|68473.6|68453.6|303
1684203900000|2023-05-16 02:25:00|68474.8|68454.8|68465.8|68445.8|68479|68459|68462.2|68442.2|297
1684204200000|2023-05-16 02:30:00|68466|68446|68447.1|68427.1|68469.2|68449.2|68447|68427|324
1684204500000|2023-05-16 02:35:00|68447.2|68427.2|68454.8|68434.8|68454.8|68434.8|68447|68427|280
1684204800000|2023-05-16 02:40:00|68454.7|68434.7|68431.3|68411.3|68454.7|68434.7|68431.3|68411.3|284
1684205100000|2023-05-16 02:45:00|68431.4|68411.4|68435.9|68415.9|68440.5|68420.5|68431.4|68411.4|287
1684205400000|2023-05-16 02:50:00|68436|68416|68429.2|68409.2|68438.1|68418.1|68428.8|68408.8|207
1684205700000|2023-05-16 02:55:00|68429.1|68409.1|68421.8|68401.8|68432.9|68412.9|68420.8|68400.8|313
1684206000000|2023-05-16 03:00:00|68421.7|68401.7|68421.7|68401.7|68423.1|68403.1|68415|68395|276
1684206300000|2023-05-16 03:05:00|68421.6|68401.6|68419.2|68399.2|68424.9|68404.9|68415|68395|288
1684206600000|2023-05-16 03:10:00|68419.3|68399.3|68416|68396|68422.2|68403.7|68415.6|68395.6|184
1684206900000|2023-05-16 03:15:00|68416.8|68396.8|68434.7|68414.7|68435.6|68415.6|68415.3|68395.3|247
1684207200000|2023-05-16 03:20:00|68434.8|68414.8|68442|68422|68445|68425|68431.7|68411.7|194
1684207500000|2023-05-16 03:25:00|68441.8|68421.8|68441|68421|68444.6|68424.6|68439.8|68419.8|241
1684207800000|2023-05-16 03:30:00|68441.1|68421.1|68438.6|68418.6|68441.3|68421.3|68434.3|68414.3|197
1684208100000|2023-05-16 03:35:00|68438.5|68418.5|68435.4|68415.4|68441.7|68421.7|68434.2|68414.2|169
1684208400000|2023-05-16 03:40:00|68435.3|68415.3|68429.5|68409.5|68435.9|68415.9|68429.4|68409.4|216
1684208700000|2023-05-16 03:45:00|68430.3|68410.3|68427.1|68407.1|68431.3|68411.3|68423.4|68403.4|246
1684209000000|2023-05-16 03:50:00|68426.9|68406.9|68431.2|68411.2|68431.7|68411.7|68424.6|68404.6|209
1684209300000|2023-05-16 03:55:00|68431.1|68411.1|68430.9|68410.9|68431.7|68411.7|68427|68407|239
1684209600000|2023-05-16 04:00:00|68431|68411|68441.2|68421.2|68444.2|68424.2|68430.1|68410.1|220
1684209900000|2023-05-16 04:05:00|68441.3|68421.3|68434.2|68414.2|68444.3|68424.3|68434.2|68414.2|164
1684210200000|2023-05-16 04:10:00|68434.1|68414.1|68441|68421|68442.7|68422.7|68432.7|68412.7|254
1684210500000|2023-05-16 04:15:00|68441.2|68421.2|68441|68421|68446.8|68426.8|68439.6|68419.6|231
1684210800000|2023-05-16 04:20:00|68440.9|68420.9|68440.2|68420.2|68441.4|68421.4|68431.8|68414.5|155
1684211100000|2023-05-16 04:25:00|68440.4|68420.4|68439.3|68419.3|68442.4|68422.4|68436.5|68416.5|214
1684211400000|2023-05-16 04:30:00|68439.4|68419.4|68430.8|68410.8|68440.8|68420.8|68429.6|68409.6|229
1684211700000|2023-05-16 04:35:00|68430.6|68410.6|68430.6|68410.6|68432.9|68412.9|68427.9|68407.9|210
1684212000000|2023-05-16 04:40:00|68430.2|68410.2|68428.7|68408.7|68431.2|68411.2|68427.1|68407.1|233
1684212300000|2023-05-16 04:45:00|68428.5|68408.5|68425.4|68405.4|68429.3|68409.3|68424.8|68404.8|160
1684212600000|2023-05-16 04:50:00|68425.5|68405.5|68425.6|68405.6|68429.4|68409.4|68424.7|68404.7|158
1684212900000|2023-05-16 04:55:00|68425.5|68405.5|68428.1|68408.1|68431.8|68411.8|68425.5|68405.5|251
1684213200000|2023-05-16 05:00:00|68427.3|68407.3|68444.1|68424.1|68444.8|68424.8|68427.3|68407.3|247
1684213500000|2023-05-16 05:05:00|68444.3|68424.3|68448|68428|68452.1|68433.7|68441.5|68424|189
1684213800000|2023-05-16 05:10:00|68448.1|68428.1|68457|68437|68461.6|68441.6|68445.1|68427.6|205
1684214100000|2023-05-16 05:15:00|68457.1|68437.1|68449.6|68429.6|68462.3|68442.3|68447.3|68427.3|268
1684214400000|2023-05-16 05:20:00|68449.7|68429.7|68459.7|68439.7|68461.1|68441.1|68446.5|68426.5|252
1684214700000|2023-05-16 05:25:00|68459.6|68439.6|68449.9|68429.9|68459.6|68439.6|68447.5|68427.5|268
1684215000000|2023-05-16 05:30:00|68450|68430|68478.3|68458.3|68478.3|68458.3|68450|68430|323
1684215300000|2023-05-16 05:35:00|68478.6|68458.6|68501.1|68481.1|68506.5|68486.5|68476.9|68456.9|373
1684215600000|2023-05-16 05:40:00|68500.7|68480.7|68487.3|68467.3|68507.4|68487.4|68484.7|68464.7|402
1684215900000|2023-05-16 05:45:00|68487.2|68467.2|68476.6|68456.6|68489.1|68469.1|68471.2|68451.2|367
1684216200000|2023-05-16 05:50:00|68477|68457|68485.3|68465.3|68488.6|68468.6|68474.2|68454.2|363
1684216500000|2023-05-16 05:55:00|68485.2|68465.2|68503|68483|68505.3|68485.3|68485.2|68465.2|395
1684216800000|2023-05-16 06:00:00|68503.1|68483.1|68530.6|68510.6|68530.6|68511.8|68492|68472|600
1684217100000|2023-05-16 06:05:00|68530.7|68510.7|68513.3|68493.3|68531.6|68511.6|68504.7|68484.7|563
1684217400000|2023-05-16 06:10:00|68513.1|68493.1|68523.7|68508.7|68543.6|68523.6|68504|68484|585
1684217700000|2023-05-16 06:15:00|68523.8|68508.8|68539.7|68524.7|68541.6|68526.6|68518|68498|539
1684218000000|2023-05-16 06:20:00|68539.6|68524.6|68530.9|68515.9|68546.2|68531.2|68528.2|68513.2|533
1684218300000|2023-05-16 06:25:00|68532|68517|68541.1|68526.1|68555.4|68540.4|68530.7|68515.7|527
1684218600000|2023-05-16 06:30:00|68541.3|68526.3|68526.2|68511.2|68543.5|68528.5|68521.7|68506.7|470
1684218900000|2023-05-16 06:35:00|68525.9|68510.9|68534.4|68519.4|68537.9|68522.9|68521.8|68506.8|492
1684219200000|2023-05-16 06:40:00|68533.4|68518.4|68505.3|68490.3|68534.7|68519.7|68505.2|68490.2|436
1684219500000|2023-05-16 06:45:00|68505.4|68490.4|68485.6|68470.6|68510.7|68495.7|68479.8|68464.8|495
1684219800000|2023-05-16 06:50:00|68485.7|68470.7|68469.4|68454.4|68502.1|68487.1|68469.4|68454.4|531
1684220100000|2023-05-16 06:55:00|68470.7|68455.7|68473.1|68458.1|68488.7|68473.7|68468.6|68453.6|504
1684220400000|2023-05-16 07:00:00|68474.4|68459.4|68454|68439|68504.3|68484.3|68442.4|68425.8|673
1684220700000|2023-05-16 07:05:00|68454.2|68439.2|68448.3|68433.3|68476.1|68461.1|68446.7|68431.7|631
1684221000000|2023-05-16 07:10:00|68447.3|68432.3|68430.3|68415.3|68453.8|68438.8|68427.4|68412.4|671
1684221300000|2023-05-16 07:15:00|68433.8|68418.8|68446.2|68431.2|68451.4|68436.4|68429.6|68412.2|605
1684221600000|2023-05-16 07:20:00|68446.1|68431.1|68451.3|68436.3|68469.4|68454.4|68442.3|68427.3|583
1684221900000|2023-05-16 07:25:00|68451.4|68436.4|68462.5|68442.5|68462.5|68442.8|68438.4|68419.6|572
1684222200000|2023-05-16 07:30:00|68463.2|68448.2|68431.2|68416.2|68468.1|68453.1|68431.2|68416.2|518
1684222500000|2023-05-16 07:35:00|68431.1|68416.1|68405.1|68390.1|68431.1|68416.1|68398.2|68383.2|539
1684222800000|2023-05-16 07:40:00|68405|68390|68422.8|68407.8|68429.3|68414.3|68404.5|68389.5|496
1684223100000|2023-05-16 07:45:00|68422.6|68407.6|68393.3|68378.3|68422.8|68407.8|68393.3|68378.3|483
1684223400000|2023-05-16 07:50:00|68393.4|68378.4|68377.9|68362.9|68394.4|68379.4|68358.4|68343.4|569
1684223700000|2023-05-16 07:55:00|68377|68362|68398|68378|68399.6|68382.4|68375.6|68360.6|530
1684224000000|2023-05-16 08:00:00|68398.3|68378.3|68394.4|68379.4|68400.4|68385.4|68387.9|68372.9|616
1684224300000|2023-05-16 08:05:00|68394.5|68379.5|68393.8|68378.8|68397.4|68382.4|68379.1|68364.1|500
1684224600000|2023-05-16 08:10:00|68393.7|68378.7|68359.9|68344.9|68396.8|68381.8|68358.1|68343.1|524
1684224900000|2023-05-16 08:15:00|68360|68345|68356.9|68341.9|68366.7|68351.7|68346.2|68331.2|489
1684225200000|2023-05-16 08:20:00|68357|68342|68368|68353|68373.1|68358.1|68353.1|68338.1|475
1684225500000|2023-05-16 08:25:00|68368.7|68353.7|68351.4|68336.4|68371.8|68356.8|68350.1|68335.1|449
1684225800000|2023-05-16 08:30:00|68350.3|68335.3|68368.4|68353.4|68370.9|68355.9|68345.1|68330.1|487
1684226100000|2023-05-16 08:35:00|68368.5|68353.5|68346.6|68331.6|68368.5|68353.5|68337.1|68322.1|495
1684226400000|2023-05-16 08:40:00|68346.7|68331.7|68345.2|68330.2|68351.9|68336.9|68339|68324|512
1684226700000|2023-05-16 08:45:00|68345.4|68330.4|68361.6|68346.6|68364.4|68349.4|68345.4|68330.4|450
1684227000000|2023-05-16 08:50:00|68361.8|68346.8|68379.5|68364.5|68379.5|68364.5|68361.1|68346.1|433
1684227300000|2023-05-16 08:55:00|68379.7|68364.7|68381.7|68361.7|68389.7|68374.7|68379.4|68360.8|540
1684227600000|2023-05-16 09:00:00|68380.7|68360.7|68353.8|68338.8|68393.5|68373.5|68353.8|68338.8|534
1684227900000|2023-05-16 09:05:00|68353.4|68338.4|68312.8|68297.8|68356.2|68341.2|68294.8|68274.8|618
1684228200000|2023-05-16 09:10:00|68312.7|68297.7|68324.3|68309.3|68328.9|68313.9|68309|68294|510
1684228500000|2023-05-16 09:15:00|68324.4|68309.4|68349.8|68334.8|68349.9|68334.9|68317.9|68302.9|469
1684228800000|2023-05-16 09:20:00|68349.3|68334.3|68349.4|68334.4|68365.1|68348.9|68343.8|68328.8|570
1684229100000|2023-05-16 09:25:00|68347.7|68332.7|68329.6|68314.6|68354.6|68339.6|68322.4|68307.4|560
1684229400000|2023-05-16 09:30:00|68329.3|68314.3|68331.7|68316.7|68336.2|68321.2|68316.3|68301.3|538
1684229700000|2023-05-16 09:35:00|68331.8|68316.8|68357.3|68342.3|68358.2|68343.2|68331.2|68316.2|496
1684230000000|2023-05-16 09:40:00|68357.2|68342.2|68346.5|68331.5|68359.7|68344.7|68343.9|68328.9|512
1684230300000|2023-05-16 09:45:00|68345.6|68330.6|68332.2|68317.2|68351.1|68336.1|68331.2|68316.2|426
1684230600000|2023-05-16 09:50:00|68330.7|68315.7|68342.2|68327.2|68347.2|68329.8|68323.4|68308.4|430
1684230900000|2023-05-16 09:55:00|68342|68327|68359|68344|68359|68344|68338.4|68323.4|466
1684231200000|2023-05-16 10:00:00|68359.1|68344.1|68374.6|68359.6|68381.7|68364.9|68357.9|68342.9|513
1684231500000|2023-05-16 10:05:00|68373.9|68358.9|68370.7|68355.7|68381.8|68366.3|68368.6|68353.6|386
1684231800000|2023-05-16 10:10:00|68370.6|68355.6|68361.3|68346.3|68371.1|68356.1|68361.3|68346.3|354
1684232100000|2023-05-16 10:15:00|68361.2|68346.2|68354.7|68339.7|68363.3|68348.3|68349.7|68334.7|263
1684232400000|2023-05-16 10:20:00|68355|68340|68345.4|68330.4|68360.1|68345.1|68345.4|68330.4|373
1684232700000|2023-05-16 10:25:00|68345.5|68330.5|68359.8|68344.8|68369.9|68354.9|68345|68330|379
1684233000000|2023-05-16 10:30:00|68359.7|68344.7|68346.7|68331.7|68364.7|68349.7|68345.3|68330.3|331
1684233300000|2023-05-16 10:35:00|68346.8|68331.8|68354.2|68339.2|68358.8|68343.8|68336.3|68321.3|335
1684233600000|2023-05-16 10:40:00|68354.1|68339.1|68360.6|68345.6|68366.7|68351.7|68354.1|68339.1|342
1684233900000|2023-05-16 10:45:00|68361.7|68346.7|68360.1|68345.1|68370|68355|68358.6|68343.6|334
1684234200000|2023-05-16 10:50:00|68360|68345|68348.7|68333.7|68360|68345|68346.5|68331.5|362
1684234500000|2023-05-16 10:55:00|68348.5|68333.5|68348.3|68333.3|68351.8|68336.8|68337|68322|532
1684234800000|2023-05-16 11:00:00|68348.6|68333.6|68342.2|68327.2|68359.2|68344.2|68341.9|68326.9|413
1684235100000|2023-05-16 11:05:00|68342.1|68327.1|68357.7|68342.7|68366.9|68351.9|68342.1|68327.1|357
1684235400000|2023-05-16 11:10:00|68357.6|68342.6|68344.4|68329.4|68361.5|68346.5|68341.8|68326.8|413
1684235700000|2023-05-16 11:15:00|68344.2|68329.2|68348.7|68333.7|68358|68343|68342.7|68327.7|429
1684236000000|2023-05-16 11:20:00|68348.6|68333.6|68346.3|68331.3|68350.7|68335.7|68334.3|68319.3|462
1684236300000|2023-05-16 11:25:00|68346.4|68331.4|68341.6|68326.6|68364.7|68349.7|68339.7|68324.7|429
1684236600000|2023-05-16 11:30:00|68342|68327|68366.1|68351.1|68366.8|68351.8|68340.9|68325.9|415
1684236900000|2023-05-16 11:35:00|68366|68351|68377.6|68362.6|68378.3|68363.3|68364.4|68349.4|401
1684237200000|2023-05-16 11:40:00|68377.7|68362.7|68381.5|68366.5|68387|68372|68370.4|68355.4|489
1684237500000|2023-05-16 11:45:00|68381.6|68366.6|68398.5|68383.5|68402.5|68387.5|68381.6|68366.6|443
1684237800000|2023-05-16 11:50:00|68398.6|68383.6|68404.7|68389.7|68406.3|68391.3|68397.2|68382.2|439
1684238100000|2023-05-16 11:55:00|68404.8|68389.8|68397.2|68382.2|68410.1|68395.1|68391.8|68376.8|573
1684238400000|2023-05-16 12:00:00|68397.1|68382.1|68404.2|68389.2|68415.2|68400.2|68394.2|68379.2|591
1684238700000|2023-05-16 12:05:00|68404.1|68389.1|68430|68415|68437.2|68422.2|68404|68389|539
1684239000000|2023-05-16 12:10:00|68429.7|68414.7|68431.8|68416.8|68437.5|68422.5|68418.9|68403.9|465
1684239300000|2023-05-16 12:15:00|68430.8|68415.8|68429.3|68414.3|68436.6|68421.6|68427.4|68412.4|480
1684239600000|2023-05-16 12:20:00|68430.1|68415.1|68421.9|68406.9|68430.1|68415.1|68411.4|68396.4|429
1684239900000|2023-05-16 12:25:00|68421.8|68406.8|68440.5|68420.5|68454.1|68434.1|68421.5|68406.5|494
1684240200000|2023-05-16 12:30:00|68410.8|68384.9|68488.9|68468.9|68510.4|68490.4|68383.3|68359.9|995
1684240500000|2023-05-16 12:35:00|68489.2|68469.2|68430.8|68415.8|68517.3|68502.3|68430.4|68415.4|826
1684240800000|2023-05-16 12:40:00|68429.7|68414.7|68411.8|68396.8|68442.3|68427.3|68398.9|68383.9|793
1684241100000|2023-05-16 12:45:00|68411.9|68396.9|68460.7|68445.7|68462.5|68447.5|68402.4|68387.4|731
1684241400000|2023-05-16 12:50:00|68460.2|68445.2|68441|68426|68475.4|68460.4|68441|68426|736
1684241700000|2023-05-16 12:55:00|68440.7|68425.7|68432.6|68417.6|68442.1|68427.1|68424.7|68409.7|617
1684242000000|2023-05-16 13:00:00|68432.7|68417.7|68400|68385|68437.2|68422.2|68399.5|68384.5|681
1684242300000|2023-05-16 13:05:00|68399.6|68384.6|68407.9|68392.9|68410.7|68395.7|68384.9|68369.9|663
1684242600000|2023-05-16 13:10:00|68408|68393|68414.6|68394.6|68416.8|68396.8|68386|68368.1|650
1684242900000|2023-05-16 13:15:00|68414.5|68394.5|68469.6|68454.6|68475.2|68459.5|68412|68392|792
1684243200000|2023-05-16 13:20:00|68469.5|68454.5|68469.6|68454.6|68477.4|68462.4|68452.1|68437.1|661
1684243500000|2023-05-16 13:25:00|68470|68455|68471.6|68456.6|68475.4|68460.4|68438.3|68423.3|601
1684243800000|2023-05-16 13:30:00|68473.9|68458.9|68420|68405|68481.4|68466.4|68412.8|68397.8|793
1684244100000|2023-05-16 13:35:00|68421|68406|68443.4|68428.4|68453.5|68438.5|68417.1|68402.1|701
1684244400000|2023-05-16 13:40:00|68444.2|68429.2|68392|68377|68450.7|68435.7|68391.4|68376.4|823
1684244700000|2023-05-16 13:45:00|68391.9|68376.9|68417.1|68402.1|68420.3|68405.3|68380.8|68365.8|725
1684245000000|2023-05-16 13:50:00|68417.6|68402.6|68437.3|68422.3|68447.8|68432.8|68411.8|68396.8|741
1684245300000|2023-05-16 13:55:00|68437.4|68422.4|68469.1|68454.1|68471|68454.6|68433.2|68418.2|645
1684245600000|2023-05-16 14:00:00|68469|68454|68493.8|68478.8|68502.5|68487.5|68464|68448.8|664
1684245900000|2023-05-16 14:05:00|68493.9|68478.9|68524.9|68509.9|68528.9|68513.9|68484.2|68469.2|761
1684246200000|2023-05-16 14:10:00|68524.5|68509.5|68560.1|68545.1|68561.8|68546.8|68524.5|68509.5|678
1684246500000|2023-05-16 14:15:00|68560.3|68545.3|68543.7|68528.7|68566.4|68551.4|68524|68509|635
1684246800000|2023-05-16 14:20:00|68543.3|68528.3|68506.4|68491.4|68545.6|68530.6|68504|68489|596
1684247100000|2023-05-16 14:25:00|68506.5|68491.5|68494.1|68479.1|68535.6|68520.6|68492.7|68477.7|626
1684247400000|2023-05-16 14:30:00|68492.3|68477.3|68507|68492|68513.7|68498.7|68484.8|68469.8|652
1684247700000|2023-05-16 14:35:00|68507.3|68492.3|68525.1|68510.1|68535.2|68520.2|68507.1|68492.1|651
1684248000000|2023-05-16 14:40:00|68525|68510|68524.6|68509.6|68539.1|68524.1|68514.6|68499.6|640
1684248300000|2023-05-16 14:45:00|68523.6|68508.6|68503.5|68488.5|68539.2|68524.2|68490|68475|689
1684248600000|2023-05-16 14:50:00|68502.9|68487.9|68549.1|68534.1|68553.3|68538.3|68499|68484|700
1684248900000|2023-05-16 14:55:00|68549.2|68534.2|68526.3|68511.3|68551.8|68536.8|68509.7|68494.7|708
1684249200000|2023-05-16 15:00:00|68526.6|68511.6|68535.3|68520.3|68537.1|68522.1|68514.6|68499.6|639
1684249500000|2023-05-16 15:05:00|68535.4|68520.4|68579.6|68564.6|68579.6|68564.6|68532.2|68517.2|643
1684249800000|2023-05-16 15:10:00|68583.2|68568.2|68585.9|68570.9|68595.8|68575.8|68557|68542|674
1684250100000|2023-05-16 15:15:00|68586|68571|68569.2|68554.2|68593.5|68578.5|68568.4|68553.4|592
1684250400000|2023-05-16 15:20:00|68568.3|68553.3|68556.3|68541.3|68580.4|68565.4|68555.8|68540.8|550
1684250700000|2023-05-16 15:25:00|68556.6|68541.6|68540.9|68525.9|68558.9|68543.9|68536.7|68521.7|560
1684251000000|2023-05-16 15:30:00|68541.3|68526.3|68570.4|68555.4|68571.8|68556.8|68537.1|68522.1|552
1684251300000|2023-05-16 15:35:00|68569.8|68554.8|68586.5|68571.5|68597.6|68582.6|68562.7|68547.7|621
1684251600000|2023-05-16 15:40:00|68586.1|68571.1|68590.3|68575.3|68594.7|68579.7|68572.9|68557.9|612
1684251900000|2023-05-16 15:45:00|68590.4|68575.4|68560.5|68545.5|68594.5|68579.5|68548.6|68533.6|565
1684252200000|2023-05-16 15:50:00|68561.6|68546.6|68545.1|68530.1|68563|68548|68527.5|68512.5|640
1684252500000|2023-05-16 15:55:00|68545|68530|68536.5|68521.5|68562.5|68547.5|68535.8|68520.8|538
1684252800000|2023-05-16 16:00:00|68536.6|68521.6|68534.2|68519.2|68540.5|68525.5|68520.9|68505.9|560
1684253100000|2023-05-16 16:05:00|68533.5|68518.5|68534.3|68519.3|68534.7|68519.7|68512.1|68497.1|552
1684253400000|2023-05-16 16:10:00|68534.4|68519.4|68534.9|68519.9|68540.6|68525.6|68523.8|68503.8|539
1684253700000|2023-05-16 16:15:00|68535.1|68520.1|68531.2|68516.2|68542.5|68527.5|68527.7|68512.7|502
1684254000000|2023-05-16 16:20:00|68531|68516|68528.6|68513.6|68537.1|68520.1|68518.2|68503.2|549
1684254300000|2023-05-16 16:25:00|68528.5|68513.5|68530.7|68515.7|68542.5|68527.5|68523.7|68508.7|537
1684254600000|2023-05-16 16:30:00|68532.2|68517.2|68534.2|68519.2|68543.8|68528.8|68531.5|68516.5|445
1684254900000|2023-05-16 16:35:00|68534.4|68519.4|68529.6|68514.6|68541.7|68526.7|68525.4|68510.4|420
1684255200000|2023-05-16 16:40:00|68529.5|68514.5|68515.7|68500.7|68535.6|68520.6|68515.6|68500.6|424
1684255500000|2023-05-16 16:45:00|68515.6|68500.6|68500.1|68485.1|68517.4|68502.4|68497.3|68482.3|468
1684255800000|2023-05-16 16:50:00|68500.3|68485.3|68498.5|68483.5|68515.1|68500.1|68497.9|68482.9|470
1684256100000|2023-05-16 16:55:00|68498.4|68483.4|68525.7|68510.7|68527.3|68512.3|68492.4|68477.4|488
1684256400000|2023-05-16 17:00:00|68522.6|68507.6|68538.4|68523.4|68538.5|68523.5|68520.5|68505.5|420
1684256700000|2023-05-16 17:05:00|68538.5|68523.5|68547.2|68532.2|68552.9|68537.9|68537.9|68522.9|415
1684257000000|2023-05-16 17:10:00|68547.3|68532.3|68545.9|68530.9|68557.8|68542.8|68541|68526|428
1684257300000|2023-05-16 17:15:00|68545.7|68530.7|68546.2|68531.2|68549.8|68534.8|68540.6|68525.6|434
1684257600000|2023-05-16 17:20:00|68544.4|68529.4|68527.8|68512.8|68546.1|68531.1|68520.3|68505.3|460
1684257900000|2023-05-16 17:25:00|68527.7|68512.7|68514.4|68494.4|68530|68515|68514.3|68494.3|471
1684258200000|2023-05-16 17:30:00|68514.3|68494.3|68501.9|68486.9|68517.4|68497.4|68499|68484|401
1684258500000|2023-05-16 17:35:00|68501.8|68486.8|68515.4|68500.4|68515.9|68500.9|68494.1|68479.1|351
1684258800000|2023-05-16 17:40:00|68515.5|68500.5|68524.9|68509.9|68524.9|68509.9|68514.6|68499.6|357
1684259100000|2023-05-16 17:45:00|68525.1|68510.1|68513.4|68498.4|68525.1|68510.1|68509.6|68494.6|350
1684259400000|2023-05-16 17:50:00|68513.5|68498.5|68511.9|68496.9|68513.9|68498.9|68500.1|68485.1|308
1684259700000|2023-05-16 17:55:00|68511.8|68496.8|68521.3|68506.3|68521.3|68506.3|68510.7|68495.7|365
1684260000000|2023-05-16 18:00:00|68520.9|68505.9|68527.4|68512.4|68538.5|68523.5|68519.2|68504.2|472
1684260300000|2023-05-16 18:05:00|68527.3|68512.3|68531.4|68516.4|68535.1|68520.1|68526.6|68511.6|417
1684260600000|2023-05-16 18:10:00|68531.5|68516.5|68535|68520|68536.5|68521.5|68526.8|68511.8|368
1684260900000|2023-05-16 18:15:00|68535.1|68520.1|68531.4|68516.4|68535.8|68520.8|68529.5|68514.5|286
1684261200000|2023-05-16 18:20:00|68531.3|68516.3|68531.7|68516.7|68535.1|68520.1|68527.5|68512.5|357
1684261500000|2023-05-16 18:25:00|68531.6|68516.6|68513.1|68498.1|68531.9|68516.9|68511.3|68496.3|324
1684261800000|2023-05-16 18:30:00|68513|68498|68505.9|68490.9|68516.2|68501.2|68503.9|68488.9|393
1684262100000|2023-05-16 18:35:00|68505.8|68490.8|68507.8|68492.8|68510.9|68495.9|68500.9|68485.9|306
1684262400000|2023-05-16 18:40:00|68507.7|68492.7|68511.5|68496.5|68515.5|68500.5|68507.3|68492.3|250
1684262700000|2023-05-16 18:45:00|68511.7|68496.7|68521.9|68506.9|68523.3|68508.3|68511.4|68496.4|321
1684263000000|2023-05-16 18:50:00|68522|68507|68511|68496|68523.3|68508.3|68510.2|68495.2|264
1684263300000|2023-05-16 18:55:00|68510.9|68495.9|68518|68503|68520.2|68505.2|68504.2|68489.2|335
1684263600000|2023-05-16 19:00:00|68518.3|68503.3|68517.5|68502.5|68521.3|68506.3|68513.5|68498.5|352
1684263900000|2023-05-16 19:05:00|68517.4|68502.4|68508.7|68493.7|68517.5|68502.5|68505|68490|278
1684264200000|2023-05-16 19:10:00|68508.5|68493.5|68513.5|68498.5|68514.2|68499.2|68508.2|68493.2|287
1684264500000|2023-05-16 19:15:00|68513.4|68498.4|68511.3|68496.3|68515.3|68500.3|68508.9|68493.9|308
1684264800000|2023-05-16 19:20:00|68511.4|68496.4|68517.3|68502.3|68520.7|68505.7|68511.4|68496.4|261
1684265100000|2023-05-16 19:25:00|68517.2|68502.2|68514.5|68499.5|68517.2|68502.2|68510.9|68495.9|230
1684265400000|2023-05-16 19:30:00|68514.6|68499.6|68520.3|68505.3|68520.3|68505.3|68513.1|68498.1|233
1684265700000|2023-05-16 19:35:00|68520.2|68505.2|68536.3|68521.3|68541.8|68526.8|68519.9|68504.9|285
1684266000000|2023-05-16 19:40:00|68536.4|68521.4|68559|68544|68564.6|68549.6|68533.4|68518.4|361
1684266300000|2023-05-16 19:45:00|68559.1|68544.1|68567.3|68552.3|68569.3|68554.3|68553|68538|370
1684266600000|2023-05-16 19:50:00|68567.5|68552.5|68576.7|68561.7|68576.8|68561.8|68567.1|68552.1|376
1684266900000|2023-05-16 19:55:00|68576.2|68561.2|68545.5|68530.5|68576.4|68561.4|68543.8|68528.8|657
1684267200000|2023-05-16 20:00:00|68546.4|68531.4|68545.8|68525.8|68551.6|68531.6|68537.3|68517.3|577
1684267500000|2023-05-16 20:05:00|68545.5|68525.5|68549.4|68529.4|68552.4|68532.4|68545.3|68525.3|359
1684267800000|2023-05-16 20:10:00|68549.5|68529.5|68555.9|68535.9|68556|68536|68546.5|68529|242
1684268100000|2023-05-16 20:15:00|68555.8|68535.8|68552.3|68532.3|68560.1|68540.1|68544.4|68524.4|364
1684268400000|2023-05-16 20:20:00|68552.4|68532.4|68558.5|68538.5|68560.1|68540.1|68551.5|68531.5|253
1684268700000|2023-05-16 20:25:00|68558.6|68538.6|68552.9|68532.9|68560.6|68540.7|68551.6|68531.6|239
1684269000000|2023-05-16 20:30:00|68553|68533|68553.7|68533.7|68555.7|68535.7|68549.8|68529.8|167
1684269300000|2023-05-16 20:35:00|68553.6|68533.6|68554.1|68534.1|68556.9|68537.3|68550.6|68533.1|176
1684269600000|2023-05-16 20:40:00|68554|68534|68550|68530|68554.7|68534.7|68549|68529|281
1684269900000|2023-05-16 20:45:00|68549.9|68529.9|68548.2|68528.2|68550.9|68530.9|68547.6|68527.6|254
1684270200000|2023-05-16 20:50:00|68548.4|68528.4|68555.6|68535.6|68555.7|68535.7|68547.3|68527.3|239
1684270500000|2023-05-16 20:55:00|68555.7|68535.7|68579.8|68508.8|68579.8|68539.8|68552.7|68508.8|434
1684270800000|2023-05-16 21:00:00|68580.5|68510|68577.8|68518.3|68584.1|68528.3|68569|68507.1|60
1684271100000|2023-05-16 21:05:00|68591.8|68501.9|68571.8|68501.7|68593.1|68510.1|68558.5|68501.5|45
1684271400000|2023-05-16 21:10:00|68574.4|68504|68588.4|68497.3|68590.5|68504.2|68574.4|68496.7|27
1684271700000|2023-05-16 21:15:00|68589.3|68497.4|68586.4|68500.3|68589.3|68500.3|68567.9|68494.7|63
1684272000000|2023-05-16 21:20:00|68586.6|68500.2|68568.4|68504.3|68587.9|68504.3|68568.4|68498.9|148
1684272300000|2023-05-16 21:25:00|68568.2|68505.2|68570|68502.7|68570|68511.2|68560.6|68502.7|93
1684272600000|2023-05-16 21:30:00|68569|68502.8|68570.3|68511.4|68570.4|68511.4|68568.3|68502.8|43
1684272900000|2023-05-16 21:35:00|68570.7|68512.2|68564.1|68509.6|68570.7|68516.9|68562.3|68507|126
1684273200000|2023-05-16 21:40:00|68564.3|68509.7|68567.2|68528.1|68569.8|68528.7|68560.8|68509.4|126
1684273500000|2023-05-16 21:45:00|68566.4|68528.3|68567.8|68527.9|68572.6|68533.6|68565.8|68526.7|128
1684273800000|2023-05-16 21:50:00|68570.5|68527.8|68568.4|68531.2|68574.7|68535.3|68568.4|68527.8|121
1684274100000|2023-05-16 21:55:00|68568.5|68531.1|68557.2|68536.7|68574.1|68537|68556.3|68530.4|93
1684274400000|2023-05-16 22:00:00|68557.3|68535.2|68555|68535|68566.8|68538.7|68553.4|68530.9|311
1684274700000|2023-05-16 22:05:00|68555.1|68535.1|68557.1|68537.1|68559.3|68539.3|68555.1|68535.1|94
1684275000000|2023-05-16 22:10:00|68555.8|68535.8|68558|68538|68558.8|68538.8|68555.8|68535.8|94
1684275300000|2023-05-16 22:15:00|68557.8|68537.8|68554.3|68534.3|68557.9|68537.9|68554.1|68534.1|88
1684275600000|2023-05-16 22:20:00|68554.4|68534.4|68551.5|68531.5|68559.2|68539.2|68551.3|68531.3|157
1684275900000|2023-05-16 22:25:00|68551.6|68531.6|68551.9|68531.9|68553.6|68533.6|68544.2|68524.2|214
1684276200000|2023-05-16 22:30:00|68551.8|68531.8|68551.4|68531.4|68552.5|68532.5|68550.2|68530.2|187
1684276500000|2023-05-16 22:35:00|68551.5|68531.5|68553.9|68533.9|68555.4|68535.4|68551.5|68531.5|129
1684276800000|2023-05-16 22:40:00|68553.8|68533.8|68554.5|68534.5|68555|68535|68550.9|68530.9|158
1684277100000|2023-05-16 22:45:00|68554.4|68534.4|68554.9|68534.9|68555.1|68535.1|68551.8|68531.8|104
1684277400000|2023-05-16 22:50:00|68555|68535|68558.5|68538.5|68560|68540|68555|68535|142
1684277700000|2023-05-16 22:55:00|68558.6|68538.6|68553.8|68533.8|68558.6|68538.6|68553.5|68533.5|155
1684278000000|2023-05-16 23:00:00|68553.7|68533.7|68555.2|68535.2|68555.2|68535.2|68548.9|68528.9|206
1684278300000|2023-05-16 23:05:00|68556|68536|68558.8|68538.8|68559.3|68539.3|68549.9|68529.9|115
1684278600000|2023-05-16 23:10:00|68558.9|68538.9|68557.4|68537.4|68565.5|68545.5|68556.9|68536.9|155
1684278900000|2023-05-16 23:15:00|68557.5|68537.5|68553.7|68533.7|68560.1|68540.1|68553.7|68533.7|163
1684279200000|2023-05-16 23:20:00|68553.6|68533.6|68542.2|68522.2|68553.6|68533.6|68541.9|68521.9|168
1684279500000|2023-05-16 23:25:00|68542.3|68522.3|68540.5|68520.5|68543.5|68523.5|68539.4|68519.4|162
1684279800000|2023-05-16 23:30:00|68540.6|68520.6|68540.3|68520.3|68542.2|68522.2|68540.1|68520.1|140
1684280100000|2023-05-16 23:35:00|68540.4|68520.4|68542.4|68522.4|68544.1|68524.1|68533.9|68513.9|198
1684280400000|2023-05-16 23:40:00|68542.3|68522.3|68539.4|68519.4|68545.2|68525.2|68539.4|68519.4|133
1684280700000|2023-05-16 23:45:00|68539.5|68519.5|68543.8|68523.8|68543.9|68523.9|68539|68519|183
1684281000000|2023-05-16 23:50:00|68544.1|68524.1|68536.2|68516.2|68546.8|68526.8|68535|68515|190
1684281300000|2023-05-16 23:55:00|68538.7|68518.7|68533.9|68513.9|68538.7|68518.7|68532.5|68512.5|227
1684281600000|2023-05-17 00:00:00|68533.7|68513.7|68535.8|68515.8|68544.5|68524.5|68524.7|68504.7|409
1684281900000|2023-05-17 00:05:00|68535.7|68515.7|68536.6|68516.6|68539.5|68519.5|68530.5|68510.5|293
1684282200000|2023-05-17 00:10:00|68536.5|68516.5|68527.9|68507.9|68536.8|68516.8|68527.8|68507.8|203
1684282500000|2023-05-17 00:15:00|68527.8|68507.8|68531.8|68511.8|68537.9|68517.9|68527.4|68507.4|220
1684282800000|2023-05-17 00:20:00|68531.9|68511.9|68536.8|68516.8|68541.7|68521.7|68529.9|68509.9|262
1684283100000|2023-05-17 00:25:00|68536.7|68516.7|68520.6|68500.6|68536.8|68516.8|68520.4|68500.4|252
1684283400000|2023-05-17 00:30:00|68521.2|68501.2|68529.8|68509.8|68529.9|68509.9|68518.4|68498.4|243
1684283700000|2023-05-17 00:35:00|68529.1|68509.1|68532.3|68512.3|68534|68514|68524.2|68504.2|273
1684284000000|2023-05-17 00:40:00|68532.4|68512.4|68526.5|68506.5|68534.4|68514.4|68523.5|68503.5|285
1684284300000|2023-05-17 00:45:00|68526.3|68506.3|68518.2|68498.2|68526.9|68506.9|68515.9|68495.9|265
1684284600000|2023-05-17 00:50:00|68518.1|68498.1|68505.8|68485.8|68518.2|68498.2|68502.9|68482.9|393
1684284900000|2023-05-17 00:55:00|68505.5|68485.5|68509.6|68489.6|68513|68493|68500.2|68480.2|462
1684285200000|2023-05-17 01:00:00|68509.7|68489.7|68523.2|68503.2|68523.2|68503.2|68506.6|68486.6|395
1684285500000|2023-05-17 01:05:00|68523.1|68503.1|68511.6|68491.6|68526.1|68506.1|68510.9|68490.9|312
1684285800000|2023-05-17 01:10:00|68511.7|68491.7|68515.1|68495.1|68515.5|68495.5|68506.6|68486.6|269
1684286100000|2023-05-17 01:15:00|68513.6|68493.6|68516.9|68496.9|68530.1|68510.1|68508.3|68488.3|462
1684286400000|2023-05-17 01:20:00|68516.8|68496.8|68516.5|68496.5|68519.9|68499.9|68512.4|68492.4|320
1684286700000|2023-05-17 01:25:00|68516.4|68496.4|68510.7|68490.7|68517.7|68497.7|68508.7|68488.7|276
1684287000000|2023-05-17 01:30:00|68510.6|68490.6|68539.8|68519.8|68542.3|68522.3|68510.4|68490.4|420
1684287300000|2023-05-17 01:35:00|68539.7|68519.7|68548.5|68528.5|68550.8|68530.8|68539|68519|478
1684287600000|2023-05-17 01:40:00|68548.6|68528.6|68551.6|68531.6|68563.9|68543.9|68544.3|68524.3|493
1684287900000|2023-05-17 01:45:00|68551.3|68531.3|68533.7|68513.7|68551.3|68531.3|68533.6|68513.6|414
1684288200000|2023-05-17 01:50:00|68533.6|68513.6|68525.9|68505.9|68534.2|68514.2|68521.7|68501.7|379
1684288500000|2023-05-17 01:55:00|68525.1|68505.1|68515.6|68495.6|68528.8|68508.8|68515.2|68495.2|398
1684288800000|2023-05-17 02:00:00|68515.5|68495.5|68521.3|68501.3|68521.7|68501.7|68512.3|68492.3|402
1684289100000|2023-05-17 02:05:00|68521.4|68501.4|68515.9|68495.9|68526.2|68506.2|68515.8|68495.8|348
1684289400000|2023-05-17 02:10:00|68515.8|68495.8|68503.4|68483.4|68515.8|68495.8|68503.2|68483.2|329
1684289700000|2023-05-17 02:15:00|68503.5|68483.5|68496.1|68476.1|68511|68491|68495.9|68475.9|277
1684290000000|2023-05-17 02:20:00|68496|68476|68496.2|68476.2|68498.8|68478.8|68489|68469|322
1684290300000|2023-05-17 02:25:00|68496.3|68476.3|68503.6|68483.6|68503.6|68483.6|68494.9|68474.9|246
1684290600000|2023-05-17 02:30:00|68503.4|68483.4|68504.7|68484.7|68506.8|68486.8|68498.2|68478.2|343
1684290900000|2023-05-17 02:35:00|68504.6|68484.6|68502.7|68482.7|68506|68486|68499.7|68479.7|310
1684291200000|2023-05-17 02:40:00|68502.8|68482.8|68504.8|68484.8|68506.3|68486.3|68497.2|68477.2|289
1684291500000|2023-05-17 02:45:00|68504.9|68484.9|68502.4|68482.4|68509.6|68489.6|68495.3|68475.3|307
1684291800000|2023-05-17 02:50:00|68502|68482|68497.2|68477.2|68504.4|68484.4|68490.2|68470.2|309
1684292100000|2023-05-17 02:55:00|68497.3|68477.3|68513.7|68493.7|68519.4|68499.4|68497.3|68477.3|396
1684292400000|2023-05-17 03:00:00|68513.6|68493.6|68512|68492|68522.5|68502.5|68508.9|68488.9|309
1684292700000|2023-05-17 03:05:00|68512.1|68492.1|68506.3|68486.3|68515.2|68495.2|68503.2|68483.2|278
1684293000000|2023-05-17 03:10:00|68506.2|68486.2|68512.4|68492.4|68521.6|68501.6|68506.2|68486.2|364
1684293300000|2023-05-17 03:15:00|68512.5|68492.5|68516.2|68496.2|68521.5|68501.5|68511.1|68491.1|238
1684293600000|2023-05-17 03:20:00|68516.5|68496.5|68515.3|68495.3|68517.5|68497.5|68510.9|68490.9|278
1684293900000|2023-05-17 03:25:00|68514.4|68494.4|68527.4|68507.4|68530.7|68510.7|68514.4|68494.4|247
1684294200000|2023-05-17 03:30:00|68527.2|68507.2|68529.7|68509.7|68530.3|68510.3|68526.4|68506.4|222
1684294500000|2023-05-17 03:35:00|68529.6|68509.6|68532.9|68512.9|68535.4|68515.8|68524.9|68507|142
1684294800000|2023-05-17 03:40:00|68532.8|68512.8|68530.1|68510.1|68533.5|68515.6|68529.4|68509.4|166
1684295100000|2023-05-17 03:45:00|68530|68510|68529.5|68509.5|68532.8|68512.8|68526.4|68506.4|192
1684295400000|2023-05-17 03:50:00|68529.6|68509.6|68539.4|68519.4|68540.8|68520.8|68526.6|68506.6|231
1684295700000|2023-05-17 03:55:00|68539.5|68519.5|68540.4|68520.4|68546.5|68526.5|68538.6|68518.6|298
1684296000000|2023-05-17 04:00:00|68540.6|68520.6|68546.3|68526.3|68548|68528|68538.9|68518.9|268
1684296300000|2023-05-17 04:05:00|68546.4|68526.4|68551.9|68531.9|68552.5|68532.5|68545.8|68525.8|209
1684296600000|2023-05-17 04:10:00|68551.8|68531.8|68555|68535|68555.5|68535.5|68549.6|68529.6|200
1684296900000|2023-05-17 04:15:00|68554.9|68534.9|68547|68527|68555.1|68535.1|68546.9|68526.9|173
1684297200000|2023-05-17 04:20:00|68546.9|68526.9|68535.5|68515.5|68548.3|68528.3|68534.7|68514.7|208
1684297500000|2023-05-17 04:25:00|68535.4|68515.4|68536|68516|68537.1|68517.4|68531.8|68513.2|249
1684297800000|2023-05-17 04:30:00|68536.5|68516.5|68533.2|68513.2|68537|68517|68528.8|68508.8|283
1684298100000|2023-05-17 04:35:00|68533.1|68513.1|68530.2|68510.2|68534.3|68514.3|68527.7|68507.7|210
1684298400000|2023-05-17 04:40:00|68530.3|68510.3|68533.6|68513.6|68533.8|68513.8|68525.5|68505.5|199
1684298700000|2023-05-17 04:45:00|68533.8|68513.8|68540.1|68520.1|68540.4|68520.4|68533.2|68513.2|219
1684299000000|2023-05-17 04:50:00|68540.2|68520.2|68540|68520|68547.9|68527.9|68539.3|68519.3|216
1684299300000|2023-05-17 04:55:00|68539.9|68519.9|68544.3|68524.3|68546.8|68526.8|68539.7|68519.7|205
1684299600000|2023-05-17 05:00:00|68544.2|68524.2|68546.2|68526.2|68551.6|68531.6|68541.5|68521.5|292
1684299900000|2023-05-17 05:05:00|68546.1|68526.1|68540.6|68520.6|68554.2|68534.2|68537.7|68517.7|286
1684300200000|2023-05-17 05:10:00|68540.7|68520.7|68539.1|68519.1|68545.9|68525.9|68536.9|68516.9|265
1684300500000|2023-05-17 05:15:00|68539.2|68519.2|68543.2|68523.2|68548.2|68528.2|68538.8|68518.8|297
1684300800000|2023-05-17 05:20:00|68543.3|68523.3|68565.3|68545.3|68567.9|68547.9|68540.9|68520.9|375
1684301100000|2023-05-17 05:25:00|68565.2|68545.2|68562.8|68542.8|68567.4|68547.4|68554.9|68534.9|348
1684301400000|2023-05-17 05:30:00|68562.4|68542.4|68556.4|68536.4|68565.7|68545.7|68546.8|68526.8|411
1684301700000|2023-05-17 05:35:00|68554.2|68534.2|68564.6|68544.6|68567.3|68547.3|68549.3|68529.3|383
1684302000000|2023-05-17 05:40:00|68564.5|68544.5|68560|68540|68567.6|68547.6|68548|68528|396
1684302300000|2023-05-17 05:45:00|68560.1|68540.1|68565.3|68545.3|68572.1|68552.1|68559.7|68539.7|338
1684302600000|2023-05-17 05:50:00|68565.4|68545.4|68591.6|68571.6|68601.6|68581.6|68565.3|68545.3|430
1684302900000|2023-05-17 05:55:00|68591.5|68571.5|68616.4|68596.4|68620|68600|68587.6|68567.6|441
1684303200000|2023-05-17 06:00:00|68616.1|68596.1|68619.5|68604.5|68635.1|68615.1|68603.3|68583.3|537
1684303500000|2023-05-17 06:05:00|68619.6|68604.6|68629|68614|68630.8|68615.8|68613.3|68598|427
1684303800000|2023-05-17 06:10:00|68628.9|68613.9|68613.1|68598.1|68632|68617|68612.2|68597.2|449
1684304100000|2023-05-17 06:15:00|68613|68598|68607.7|68592.7|68616.5|68600.4|68603.8|68588.8|441
1684304400000|2023-05-17 06:20:00|68608.7|68593.7|68586.4|68571.4|68614.6|68599.6|68583.3|68568.3|433
1684304700000|2023-05-17 06:25:00|68586.8|68571.8|68571.4|68556.4|68586.8|68571.8|68566.1|68551.1|532
1684305000000|2023-05-17 06:30:00|68573.8|68558.8|68557.9|68542.9|68585.1|68570.1|68557.9|68542.9|432
1684305300000|2023-05-17 06:35:00|68557.2|68542.2|68562.3|68547.3|68565.5|68550.5|68544.5|68529.5|437
1684305600000|2023-05-17 06:40:00|68562.4|68547.4|68577.9|68562.9|68581.5|68566.5|68558.6|68543.6|384
1684305900000|2023-05-17 06:45:00|68578.1|68563.1|68577.8|68562.8|68583.3|68568.3|68569.1|68554.1|376
1684306200000|2023-05-17 06:50:00|68577.6|68562.6|68583.6|68568.6|68587.8|68572.8|68575.6|68560.6|377
1684306500000|2023-05-17 06:55:00|68583.5|68568.5|68611.3|68596.3|68624.8|68609.8|68567.5|68552.5|593
1684306800000|2023-05-17 07:00:00|68611.6|68596.6|68586.7|68571.7|68615.3|68600.3|68579.5|68564.5|637
1684307100000|2023-05-17 07:05:00|68586.6|68571.6|68574.2|68559.2|68597.2|68582.2|68573.3|68558.3|589
1684307400000|2023-05-17 07:10:00|68574.7|68559.7|68569.6|68554.6|68574.7|68559.7|68548.5|68533.5|650
1684307700000|2023-05-17 07:15:00|68569.5|68554.5|68591.6|68576.6|68592.4|68577.4|68562.9|68547.9|523
1684308000000|2023-05-17 07:20:00|68591.7|68576.7|68655.4|68640.4|68655.7|68640.7|68589.1|68574.1|575
1684308300000|2023-05-17 07:25:00|68655.5|68640.5|68670.4|68655.4|68703.4|68688.4|68653.6|68638.6|709
1684308600000|2023-05-17 07:30:00|68670.5|68655.5|68667.2|68652.2|68694.7|68679.7|68657.7|68642.7|616
1684308900000|2023-05-17 07:35:00|68667.4|68652.4|68678.5|68663.5|68701.3|68681.3|68657.9|68642.9|606
1684309200000|2023-05-17 07:40:00|68678.6|68663.6|68685.6|68670.6|68704.3|68689.3|68678.6|68663.6|654
1684309500000|2023-05-17 07:45:00|68685.5|68670.5|68736.9|68721.9|68739.1|68724.1|68682.8|68667.8|642
1684309800000|2023-05-17 07:50:00|68737.1|68722.1|68736.5|68721.5|68751.5|68736.5|68730|68715|608
1684310100000|2023-05-17 07:55:00|68736.4|68721.4|68751.3|68731.3|68754.1|68736.4|68728.7|68711.2|632
1684310400000|2023-05-17 08:00:00|68751.1|68731.1|68713.8|68698.8|68752.7|68732.7|68711.9|68696.9|630
1684310700000|2023-05-17 08:05:00|68713.9|68698.9|68707.4|68692.4|68714.3|68699.3|68696.4|68681.4|517
1684311000000|2023-05-17 08:10:00|68707.6|68692.6|68707.6|68692.6|68729.9|68714.9|68696|68681|561
1684311300000|2023-05-17 08:15:00|68707.7|68692.7|68711|68696|68720.3|68705.3|68703.9|68688.9|476
1684311600000|2023-05-17 08:20:00|68711.1|68696.1|68695.1|68680.1|68726.5|68711.5|68686.5|68671.5|517
1684311900000|2023-05-17 08:25:00|68695|68680|68675.5|68660.5|68704.8|68689.8|68672.2|68657.2|512
1684312200000|2023-05-17 08:30:00|68675.8|68660.8|68681.3|68666.3|68682.3|68667.3|68656.3|68641.3|457
1684312500000|2023-05-17 08:35:00|68681.5|68666.5|68664|68649|68681.6|68666.6|68645.4|68630.4|545
1684312800000|2023-05-17 08:40:00|68664.2|68649.2|68689.7|68669.7|68697|68682|68657.8|68642.8|543
1684313100000|2023-05-17 08:45:00|68689.8|68669.8|68721.9|68706.9|68723.8|68708.8|68680.8|68665.8|566
1684313400000|2023-05-17 08:50:00|68722|68707|68733.5|68718.5|68745.3|68730.3|68721.7|68706.7|506
1684313700000|2023-05-17 08:55:00|68733.4|68718.4|68768.4|68748.4|68777.6|68762.6|68730.3|68710.3|712
1684314000000|2023-05-17 09:00:00|68768.3|68748.3|68781.9|68766.9|68794.8|68775.7|68768.3|68748.3|677
1684314300000|2023-05-17 09:05:00|68782.1|68767.1|68784.2|68769.2|68797.7|68782.6|68777.1|68762.1|518
1684314600000|2023-05-17 09:10:00|68784|68769|68815|68800|68819.6|68804.6|68779|68764|571
1684314900000|2023-05-17 09:15:00|68814.9|68799.9|68793|68778|68815.1|68800.1|68790|68775|477
1684315200000|2023-05-17 09:20:00|68792.7|68777.7|68789.7|68774.7|68794.3|68779.3|68775.8|68760.8|502
1684315500000|2023-05-17 09:25:00|68790|68775|68775.1|68760.1|68791.4|68776.4|68771.1|68756.1|528
1684315800000|2023-05-17 09:30:00|68774.9|68759.9|68747.7|68732.7|68782.6|68767.6|68742.3|68727.3|508
1684316100000|2023-05-17 09:35:00|68747.6|68732.6|68748.9|68733.9|68772.2|68756.2|68745.3|68730.3|434
1684316400000|2023-05-17 09:40:00|68749|68734|68764.9|68749.9|68770.7|68755.7|68743|68728|415
1684316700000|2023-05-17 09:45:00|68765.6|68750.6|68776.5|68761.5|68786.1|68771.1|68760.6|68745.6|443
1684317000000|2023-05-17 09:50:00|68776.7|68761.7|68752.5|68737.5|68776.8|68761.8|68750.2|68735.2|444
1684317300000|2023-05-17 09:55:00|68752.6|68737.6|68756|68741|68760.9|68745.9|68746.1|68731.1|480
1684317600000|2023-05-17 10:00:00|68755.6|68740.6|68771.9|68756.9|68780.8|68765.8|68754.2|68739.2|558
1684317900000|2023-05-17 10:05:00|68771.8|68756.8|68779|68764|68780.5|68765.5|68769.9|68754.9|387
1684318200000|2023-05-17 10:10:00|68779.1|68764.1|68769.3|68754.3|68781|68766|68768.3|68753.3|368
1684318500000|2023-05-17 10:15:00|68769.4|68754.4|68748.5|68733.5|68774.8|68759.8|68744.7|68729.7|436
1684318800000|2023-05-17 10:20:00|68748.4|68733.4|68747.4|68732.4|68768.4|68753.4|68744.8|68729.8|444
1684319100000|2023-05-17 10:25:00|68747.5|68732.5|68757.4|68742.4|68763.9|68748.9|68743.1|68728.1|427
1684319400000|2023-05-17 10:30:00|68757.5|68742.5|68771.4|68756.4|68772.6|68757.6|68752.4|68737.4|485
1684319700000|2023-05-17 10:35:00|68772.6|68757.6|68786.5|68771.5|68789.6|68774.6|68772.6|68757.6|419
1684320000000|2023-05-17 10:40:00|68786.7|68771.7|68776.4|68761.4|68795|68780|68775.8|68760.8|443
1684320300000|2023-05-17 10:45:00|68776.5|68761.5|68753.9|68738.9|68780.2|68765.2|68749.6|68734.6|372
1684320600000|2023-05-17 10:50:00|68754|68739|68764|68749|68774.5|68759.5|68753.6|68738.6|409
1684320900000|2023-05-17 10:55:00|68764.1|68749.1|68758.7|68743.7|68773.7|68758.7|68752|68737|482
1684321200000|2023-05-17 11:00:00|68758.6|68743.6|68775.2|68760.2|68776.3|68761.3|68751.1|68736.1|483
1684321500000|2023-05-17 11:05:00|68775.4|68760.4|68754.9|68739.9|68777.4|68762.4|68754.9|68739.9|448
1684321800000|2023-05-17 11:10:00|68755|68740|68744.7|68729.7|68755.4|68740.4|68742.5|68727.5|465
1684322100000|2023-05-17 11:15:00|68744.8|68729.8|68736.1|68721.1|68751.6|68736.6|68727.1|68712.1|445
1684322400000|2023-05-17 11:20:00|68736|68721|68729|68714|68744.7|68729.7|68723.3|68708.3|415
1684322700000|2023-05-17 11:25:00|68728.1|68713.1|68712.8|68697.8|68728.3|68713.3|68703.6|68688.6|481
1684323000000|2023-05-17 11:30:00|68712.2|68697.2|68718.8|68703.8|68719|68704|68703.8|68688.8|423
1684323300000|2023-05-17 11:35:00|68718.7|68703.7|68713.9|68698.9|68718.9|68703.9|68701.2|68686.2|384
1684323600000|2023-05-17 11:40:00|68713.1|68698.1|68691.2|68676.2|68713.5|68698.5|68689.5|68674.5|476
1684323900000|2023-05-17 11:45:00|68691.3|68676.3|68710|68695|68710|68695|68686.6|68671.6|432
1684324200000|2023-05-17 11:50:00|68709.9|68694.9|68746.7|68731.7|68746.7|68731.7|68709.3|68694.3|506
1684324500000|2023-05-17 11:55:00|68746.3|68731.3|68791.5|68776.5|68793.6|68778.6|68746.3|68731.3|662
1684324800000|2023-05-17 12:00:00|68792.7|68777.7|68775.9|68760.9|68795.5|68780.5|68775.6|68760.6|603
1684325100000|2023-05-17 12:05:00|68776.3|68761.3|68764.8|68749.8|68779.8|68764.8|68756.3|68741.3|484
1684325400000|2023-05-17 12:10:00|68764.4|68749.4|68772.1|68757.1|68772.2|68757.2|68758.9|68743.9|428
1684325700000|2023-05-17 12:15:00|68772|68757|68764.8|68749.8|68772|68757|68757.9|68742.9|506
1684326000000|2023-05-17 12:20:00|68765.6|68750.6|68775.2|68760.2|68777.7|68762.7|68750.1|68735.1|521
1684326300000|2023-05-17 12:25:00|68775.1|68760.1|68782.9|68762.9|68782.9|68762.9|68758.3|68743.3|489
1684326600000|2023-05-17 12:30:00|68783.3|68763.3|68806.4|68791.4|68821.4|68806.4|68769.4|68749.4|656
1684326900000|2023-05-17 12:35:00|68806.5|68791.5|68839.1|68824.1|68863.4|68845.7|68800.2|68785.2|699
1684327200000|2023-05-17 12:40:00|68839.4|68824.4|68823.7|68808.7|68842.4|68827.4|68807.8|68792.8|564
1684327500000|2023-05-17 12:45:00|68823.6|68808.6|68804|68789|68846.1|68831.1|68796.3|68781.3|617
1684327800000|2023-05-17 12:50:00|68803.9|68788.9|68761.3|68746.3|68806.9|68791.9|68761.3|68744.4|635
1684328100000|2023-05-17 12:55:00|68758.8|68738.8|68796.1|68781.1|68798.8|68783.8|68748.5|68733.5|716
1684328400000|2023-05-17 13:00:00|68796|68781|68746.6|68731.6|68796|68781|68746.6|68731.6|632
1684328700000|2023-05-17 13:05:00|68746.5|68731.5|68717.7|68702.7|68746.7|68731.7|68703|68683|797
1684329000000|2023-05-17 13:10:00|68715|68700|68732|68717|68737.9|68722.9|68707.6|68692.6|592
1684329300000|2023-05-17 13:15:00|68732.6|68717.6|68739.9|68724.9|68746.5|68731.5|68728.3|68713.3|565
1684329600000|2023-05-17 13:20:00|68739.6|68724.6|68735.9|68720.9|68746.6|68731.6|68728.8|68713.8|590
1684329900000|2023-05-17 13:25:00|68736|68721|68752.8|68737.8|68752.8|68737.8|68717.6|68702.6|566
1684330200000|2023-05-17 13:30:00|68753.1|68738.1|68778.8|68763.8|68801.3|68786.3|68752.1|68737.1|665
1684330500000|2023-05-17 13:35:00|68778.7|68763.7|68807.2|68792.2|68807.9|68792.9|68778.6|68763.6|574
1684330800000|2023-05-17 13:40:00|68807.1|68792.1|68804.4|68789.4|68828.1|68813.1|68801.7|68786.7|636
1684331100000|2023-05-17 13:45:00|68804.3|68789.3|68826.2|68811.2|68840.8|68825.8|68800.6|68785.6|573
1684331400000|2023-05-17 13:50:00|68826.1|68811.1|68834.8|68819.8|68846.1|68831.1|68819|68804|643
1684331700000|2023-05-17 13:55:00|68834.9|68819.9|68851.2|68836.2|68853.6|68838.6|68834.9|68819.9|651
1684332000000|2023-05-17 14:00:00|68849.5|68834.5|68875.2|68860.2|68877.7|68862.7|68835.4|68820.4|682
1684332300000|2023-05-17 14:05:00|68875.5|68860.5|68855.7|68840.7|68883.3|68868.3|68848.3|68833.3|681
1684332600000|2023-05-17 14:10:00|68855.6|68840.6|68828.7|68813.7|68856.7|68841.7|68826.2|68811.2|677
1684332900000|2023-05-17 14:15:00|68827.7|68812.7|68809.8|68794.8|68834.2|68819.1|68785.4|68766.4|726
1684333200000|2023-05-17 14:20:00|68810|68795|68780.7|68765.7|68816.1|68801.1|68780.3|68765.3|594
1684333500000|2023-05-17 14:25:00|68780.9|68765.9|68762.7|68747.7|68787.3|68772.3|68757.1|68742.1|668
1684333800000|2023-05-17 14:30:00|68761.1|68746.1|68780.6|68765.6|68806|68791|68749.1|68734.1|644
1684334100000|2023-05-17 14:35:00|68780.5|68765.5|68762.2|68742.2|68796.8|68781.8|68756.2|68738.7|608
1684334400000|2023-05-17 14:40:00|68759.7|68744.7|68760.9|68745.9|68772.9|68756.6|68738.4|68723.1|627
1684334700000|2023-05-17 14:45:00|68760.8|68745.8|68807.4|68787.4|68807.4|68791.1|68760.7|68745.7|624
1684335000000|2023-05-17 14:50:00|68807.7|68787.7|68818.3|68798.3|68821.3|68806.3|68789.6|68774.6|633
1684335300000|2023-05-17 14:55:00|68818.6|68798.6|68811.8|68796.8|68821.6|68806.6|68796.1|68781.1|812
1684335600000|2023-05-17 15:00:00|68811.4|68796.4|68817.3|68802.3|68832.4|68817.4|68804.5|68789.5|789
1684335900000|2023-05-17 15:05:00|68817.2|68802.2|68819.8|68804.8|68826.9|68811.9|68813.9|68798.9|517
1684336200000|2023-05-17 15:10:00|68820|68805|68812.8|68797.8|68820|68805|68804.7|68789.7|318
1684336500000|2023-05-17 15:15:00|68809.8|68794.8|68789.4|68774.4|68814.3|68797.7|68766.6|68751.6|598
1684336800000|2023-05-17 15:20:00|68789.3|68774.3|68785.8|68770.8|68804|68789|68782.4|68767.4|605
1684337100000|2023-05-17 15:25:00|68783.9|68768.9|68783.7|68768.7|68793.2|68775.9|68767.1|68748.8|651
1684337400000|2023-05-17 15:30:00|68783.4|68768.4|68768.7|68753.7|68795.1|68780.1|68767.1|68747.9|631
1684337700000|2023-05-17 15:35:00|68767.9|68752.9|68768.1|68753.1|68777.4|68762.4|68761.9|68744.2|490
1684338000000|2023-05-17 15:40:00|68767.8|68752.8|68740.5|68725.5|68768.5|68753.5|68740.1|68725.1|574
1684338300000|2023-05-17 15:45:00|68738.8|68723.8|68743.6|68728.6|68743.7|68728.7|68721.1|68706.1|635
1684338600000|2023-05-17 15:50:00|68743.5|68728.5|68749.4|68734.4|68750|68735|68738|68723|475
1684338900000|2023-05-17 15:55:00|68749.6|68734.6|68762|68747|68775.9|68760.9|68749.6|68734.6|558
1684339200000|2023-05-17 16:00:00|68761.5|68746.5|68753.6|68738.6|68765.6|68746.5|68739.7|68724.7|618
1684339500000|2023-05-17 16:05:00|68754.4|68739.4|68742.3|68727.3|68754.4|68739.4|68737.9|68722.9|483
1684339800000|2023-05-17 16:10:00|68742.6|68727.6|68735.8|68720.8|68751.5|68736.5|68735|68717.8|495
1684340100000|2023-05-17 16:15:00|68735.7|68720.7|68753.7|68738.7|68758.2|68743.2|68735.7|68720.7|483
1684340400000|2023-05-17 16:20:00|68753.5|68738.5|68755.3|68740.3|68765.1|68748.1|68747.1|68732.1|463
1684340700000|2023-05-17 16:25:00|68755.4|68740.4|68741.6|68726.6|68757.1|68742.1|68738.2|68723.2|433
1684341000000|2023-05-17 16:30:00|68744.1|68729.1|68716.1|68701.1|68744.1|68729.1|68716|68701|470
1684341300000|2023-05-17 16:35:00|68716|68701|68718.3|68703.3|68724|68709|68711.2|68696.2|481
1684341600000|2023-05-17 16:40:00|68718|68703|68698.9|68683.9|68718.7|68703.7|68698.8|68683.8|437
1684341900000|2023-05-17 16:45:00|68699.1|68684.1|68671.2|68656.2|68702|68687|68669.6|68653.2|589
1684342200000|2023-05-17 16:50:00|68670.3|68655.3|68670.6|68655.6|68684.8|68669.8|68669.3|68654.3|455
1684342500000|2023-05-17 16:55:00|68670.5|68655.5|68690.2|68675.2|68695.1|68680.1|68666.3|68651.3|550
1684342800000|2023-05-17 17:00:00|68690.1|68675.1|68661.7|68646.7|68690.1|68675.1|68651.6|68636.6|494
1684343100000|2023-05-17 17:05:00|68662.1|68647.1|68666.1|68651.1|68670.7|68655.7|68660.6|68645.6|390
1684343400000|2023-05-17 17:10:00|68666.6|68651.6|68653|68638|68673.6|68658.6|68652.1|68633.8|499
1684343700000|2023-05-17 17:15:00|68653.4|68638.4|68685.1|68670.1|68686.7|68671.7|68653.4|68638.4|445
1684344000000|2023-05-17 17:20:00|68684.9|68669.9|68670.7|68655.7|68686.3|68671.3|68669.5|68654.5|374
1684344300000|2023-05-17 17:25:00|68670.6|68655.6|68670.1|68655.1|68677.4|68662.4|68659.3|68644.3|376
1684344600000|2023-05-17 17:30:00|68669.9|68654.9|68651.6|68636.6|68670|68655|68638.9|68623.9|443
1684344900000|2023-05-17 17:35:00|68651.5|68636.5|68664.9|68649.9|68668.1|68653.1|68649.7|68634.7|397
1684345200000|2023-05-17 17:40:00|68663.9|68648.9|68677.4|68662.4|68680.4|68665.4|68661.4|68646.4|411
1684345500000|2023-05-17 17:45:00|68677.5|68662.5|68680.6|68665.6|68683|68668|68675.1|68660.1|372
1684345800000|2023-05-17 17:50:00|68680.5|68665.5|68682.8|68667.8|68684.2|68669.2|68675.5|68660.5|318
1684346100000|2023-05-17 17:55:00|68680|68665|68670.8|68655.8|68680|68665|68669.2|68654.2|306
1684346400000|2023-05-17 18:00:00|68670.7|68655.7|68669.6|68654.6|68676.9|68661.9|68661.3|68646.3|340
1684346700000|2023-05-17 18:05:00|68669.5|68654.5|68682.6|68667.6|68686.4|68671.4|68668.8|68653.8|324
1684347000000|2023-05-17 18:10:00|68682.7|68667.7|68685.5|68670.5|68688.6|68673.6|68679.2|68664.2|387
1684347300000|2023-05-17 18:15:00|68685.6|68670.6|68697.9|68682.9|68700.9|68685.9|68684.1|68669.1|388
1684347600000|2023-05-17 18:20:00|68697.8|68682.8|68700.8|68685.8|68704.4|68689.4|68695.2|68680.2|315
1684347900000|2023-05-17 18:25:00|68701.4|68686.4|68701|68686|68712.8|68697.8|68697.1|68682.1|399
1684348200000|2023-05-17 18:30:00|68700.9|68685.9|68708.8|68693.8|68708.8|68693.8|68691.4|68676.4|274
1684348500000|2023-05-17 18:35:00|68707.6|68692.6|68710.7|68695.7|68713.4|68698.4|68701.8|68686.8|380
1684348800000|2023-05-17 18:40:00|68710.6|68695.6|68706.5|68691.5|68716.2|68701.2|68697.9|68682.9|404
1684349100000|2023-05-17 18:45:00|68706.6|68691.6|68707|68687|68716.8|68701.8|68701|68681|468
1684349400000|2023-05-17 18:50:00|68707.1|68687.1|68703.7|68688.7|68711.8|68694.2|68696.4|68681.4|424
1684349700000|2023-05-17 18:55:00|68703.8|68688.8|68709.2|68694.2|68715.8|68700.8|68695.9|68680.9|464
1684350000000|2023-05-17 19:00:00|68709.1|68694.1|68700.4|68685.4|68714|68699|68696.9|68681.9|435
1684350300000|2023-05-17 19:05:00|68700.8|68685.8|68694.5|68679.5|68701.6|68686.6|68693.2|68678.2|318
1684350600000|2023-05-17 19:10:00|68694.4|68679.4|68685.9|68670.9|68694.4|68679.4|68681.7|68666.7|387
1684350900000|2023-05-17 19:15:00|68685.7|68670.7|68683.8|68668.8|68694.9|68679.9|68679.4|68664.4|396
1684351200000|2023-05-17 19:20:00|68684|68669|68695.1|68680.1|68697.8|68682.8|68680.8|68665.8|423
1684351500000|2023-05-17 19:25:00|68695.2|68680.2|68695.6|68680.6|68698.6|68683.6|68690.7|68675.7|409
1684351800000|2023-05-17 19:30:00|68695.3|68680.3|68695|68680|68701.7|68683.7|68690.2|68675.2|398
1684352100000|2023-05-17 19:35:00|68695.2|68680.2|68702.8|68687.8|68708.3|68689.8|68695.2|68680.2|327
1684352400000|2023-05-17 19:40:00|68702.9|68687.9|68696.5|68676.5|68703.7|68688.7|68689.3|68672.8|389
1684352700000|2023-05-17 19:45:00|68698.7|68678.7|68695.5|68675.5|68700.2|68680.2|68694.6|68674.6|323
1684353000000|2023-05-17 19:50:00|68695.1|68675.1|68704.5|68684.5|68707.1|68688.2|68692.8|68672.8|602
1684353300000|2023-05-17 19:55:00|68704.2|68684.2|68701.5|68686.5|68705.5|68688.5|68694.5|68677.3|681
1684353600000|2023-05-17 20:00:00|68701.2|68686.2|68707.7|68687.7|68709.6|68689.6|68700.4|68682.6|333
1684353900000|2023-05-17 20:05:00|68707.3|68687.3|68702.9|68687.9|68707.5|68690.5|68702.9|68684.8|276
1684354200000|2023-05-17 20:10:00|68703.2|68688.2|68708.4|68693.4|68709.5|68694.5|68703|68688|192
1684354500000|2023-05-17 20:15:00|68708.3|68693.3|68710.1|68695.1|68717.1|68702.1|68708.3|68693.3|168
1684354800000|2023-05-17 20:20:00|68709.6|68694.6|68716.4|68701.4|68716.7|68701.7|68709.6|68694.6|142
1684355100000|2023-05-17 20:25:00|68716.1|68701.1|68718.7|68703.7|68719.6|68704.6|68716.1|68701.1|155
1684355400000|2023-05-17 20:30:00|68718.6|68703.6|68715.7|68695.7|68720|68703.6|68711.1|68691.1|348
1684355700000|2023-05-17 20:35:00|68715.8|68695.8|68715.7|68695.7|68716.6|68696.6|68711.8|68691.8|135
1684356000000|2023-05-17 20:40:00|68715.8|68695.8|68717.8|68697.8|68718.4|68698.4|68715.7|68695.7|185
1684356300000|2023-05-17 20:45:00|68717.7|68697.7|68718.1|68698.1|68718.4|68698.4|68716.3|68696.3|180
1684356600000|2023-05-17 20:50:00|68718.2|68698.2|68718|68698|68721.1|68701.1|68715|68694.4|367
1684356900000|2023-05-17 20:55:00|68718.3|68698.3|68725.9|68669.3|68732.8|68703.4|68713.1|68655.3|341
1684357200000|2023-05-17 21:00:00|68728.6|68669.8|68722.5|68679.2|68730.1|68679.2|68722.5|68669.4|41
1684357500000|2023-05-17 21:05:00|68727.2|68670.8|68727.4|68670.8|68728.4|68670.8|68726.5|68670.8|13
1684357800000|2023-05-17 21:10:00|68727.2|68669|68727.2|68669|68727.4|68669|68727.2|68669|10
1684358100000|2023-05-17 21:15:00|68729|68669.6|68730.7|68657.3|68735.3|68672.1|68727.4|68636.1|34
1684358400000|2023-05-17 21:20:00|68730.8|68657.2|68725.1|68675.2|68731.3|68676.6|68713.2|68657|80
1684358700000|2023-05-17 21:25:00|68725|68675.1|68717.8|68678.1|68725.3|68679|68717.8|68665.3|60
1684359000000|2023-05-17 21:30:00|68717.7|68678|68722.3|68671|68724.3|68682.8|68693.8|68655.6|111
1684359300000|2023-05-17 21:35:00|68722.4|68671.2|68717.6|68672.5|68722.8|68675.4|68716.7|68667.7|134
1684359600000|2023-05-17 21:40:00|68717.5|68672.6|68715.9|68674.6|68717.6|68675.4|68713.5|68669.5|58
1684359900000|2023-05-17 21:45:00|68717.9|68673.9|68715.5|68676.8|68717.9|68676.9|68713.7|68673.2|84
1684360200000|2023-05-17 21:50:00|68716.2|68677.7|68715.8|68677.3|68716.2|68677.7|68715.7|68677.1|24
1684360500000|2023-05-17 21:55:00|68716|68677|68719.8|68684.9|68727|68687.9|68716|68674.3|85
1684360800000|2023-05-17 22:00:00|68720|68685.1|68711.9|68687.8|68722.9|68695.4|68709.1|68683.3|363
1684361100000|2023-05-17 22:05:00|68712|68687.7|68710.2|68690.2|68718.2|68698.2|68705.5|68685.5|208
1684361400000|2023-05-17 22:10:00|68710.1|68690.1|68703|68683|68711.4|68691.4|68700.1|68680.1|135
1684361700000|2023-05-17 22:15:00|68703.4|68683.4|68707.1|68687.1|68708.6|68688.6|68702|68682|95
1684362000000|2023-05-17 22:20:00|68707.2|68687.2|68712.9|68692.9|68716|68696|68707.2|68687.2|110
1684362300000|2023-05-17 22:25:00|68713|68693|68713.3|68693.3|68713.8|68693.8|68711|68691|128
1684362600000|2023-05-17 22:30:00|68713|68693|68706.2|68686.2|68713|68693|68705.7|68685.7|141
1684362900000|2023-05-17 22:35:00|68705.9|68685.9|68705.5|68685.5|68709|68689|68702.6|68682.6|149
1684363200000|2023-05-17 22:40:00|68705.6|68685.6|68705.9|68685.9|68706.4|68686.4|68702.2|68682.2|134
1684363500000|2023-05-17 22:45:00|68706|68686|68709|68689|68712.1|68692.1|68705.5|68685.5|102
1684363800000|2023-05-17 22:50:00|68709.2|68689.2|68712.1|68692.1|68712.7|68692.7|68708.3|68688.3|118
1684364100000|2023-05-17 22:55:00|68712.2|68692.2|68725.3|68705.3|68725.3|68705.3|68712|68692|128
1684364400000|2023-05-17 23:00:00|68725.1|68705.1|68731.4|68711.4|68733.4|68713.4|68725.1|68705.1|184
1684364700000|2023-05-17 23:05:00|68731.5|68711.5|68728.2|68708.2|68732.3|68712.3|68726.2|68706.2|100
1684365000000|2023-05-17 23:10:00|68727.9|68707.9|68728.1|68708.1|68730.7|68710.7|68727.3|68707.3|143
1684365300000|2023-05-17 23:15:00|68728.3|68708.3|68729|68709|68731.6|68711.6|68727.3|68707.3|144
1684365600000|2023-05-17 23:20:00|68729.2|68709.2|68732.5|68712.5|68732.6|68712.6|68726.3|68706.3|149
1684365900000|2023-05-17 23:25:00|68732.3|68712.3|68744.7|68724.7|68744.8|68724.8|68730|68710|194
1684366200000|2023-05-17 23:30:00|68744.6|68724.6|68744.3|68724.3|68748.4|68728.4|68742.8|68722.8|173
1684366500000|2023-05-17 23:35:00|68744.4|68724.4|68739.8|68719.8|68745|68725|68738.7|68718.7|132
1684366800000|2023-05-17 23:40:00|68740.1|68720.1|68743.2|68723.2|68745.2|68725.2|68739.8|68719.8|134
1684367100000|2023-05-17 23:45:00|68743.1|68723.1|68734.5|68714.5|68745.1|68725.1|68734.4|68714.4|194
1684367400000|2023-05-17 23:50:00|68734.6|68714.6|68731.4|68711.4|68734.7|68714.7|68727.9|68707.9|173
1684367700000|2023-05-17 23:55:00|68731.3|68711.3|68731.5|68711.5|68734.9|68714.9|68731.3|68711.3|175
1684368000000|2023-05-18 00:00:00|68731.9|68711.9|68726.2|68706.2|68739.1|68719.1|68726.2|68706.2|368
1684368300000|2023-05-18 00:05:00|68726|68706|68733.4|68713.4|68734.5|68714.5|68725.3|68705.3|256
1684368600000|2023-05-18 00:10:00|68733.5|68713.5|68731.6|68711.6|68733.7|68713.7|68728.9|68708.9|225
1684368900000|2023-05-18 00:15:00|68731.7|68711.7|68747.9|68727.9|68750.9|68730.9|68731.2|68711.2|231
1684369200000|2023-05-18 00:20:00|68748|68728|68738|68718|68750.4|68730.4|68736.7|68716.7|272
1684369500000|2023-05-18 00:25:00|68738.1|68718.1|68728.3|68708.3|68738.1|68718.1|68727.1|68707.1|262
1684369800000|2023-05-18 00:30:00|68728.4|68708.4|68721.4|68701.4|68732.1|68712.1|68721.4|68701.4|331
1684370100000|2023-05-18 00:35:00|68721.5|68701.5|68727.5|68707.5|68729.8|68709.8|68721.1|68701.1|364
1684370400000|2023-05-18 00:40:00|68727.2|68707.2|68714.1|68694.1|68727.3|68707.3|68712.6|68692.6|359
1684370700000|2023-05-18 00:45:00|68714.2|68694.2|68704.8|68684.8|68715.3|68695.3|68702.7|68682.7|304
1684371000000|2023-05-18 00:50:00|68704.9|68684.9|68695.2|68675.2|68706.7|68686.7|68693.8|68673.8|367
1684371300000|2023-05-18 00:55:00|68695.3|68675.3|68698.5|68678.5|68705.2|68685.2|68691.9|68671.9|353
1684371600000|2023-05-18 01:00:00|68698.6|68678.6|68715|68695|68715.1|68695.1|68698.6|68678.6|473
1684371900000|2023-05-18 01:05:00|68717.3|68697.3|68716.2|68696.2|68725|68705|68713.5|68693.5|336
1684372200000|2023-05-18 01:10:00|68716.4|68696.4|68702.8|68682.8|68717.5|68697.5|68702.8|68682.8|398
1684372500000|2023-05-18 01:15:00|68703.3|68683.3|68697.1|68677.1|68705.6|68685.6|68692.4|68672.4|398
1684372800000|2023-05-18 01:20:00|68695.8|68675.8|68677.1|68657.1|68695.9|68675.9|68676.6|68656.6|375
1684373100000|2023-05-18 01:25:00|68676.2|68656.2|68669.2|68649.2|68677.1|68657.1|68662.7|68642.7|384
1684373400000|2023-05-18 01:30:00|68669.4|68649.4|68707.7|68687.7|68708.3|68688.3|68669|68649|603
1684373700000|2023-05-18 01:35:00|68707.8|68687.8|68701.9|68681.9|68708.4|68688.4|68691.8|68671.8|499
1684374000000|2023-05-18 01:40:00|68701.4|68681.4|68700.6|68680.6|68702.3|68682.3|68691.7|68671.7|526
1684374300000|2023-05-18 01:45:00|68700.7|68680.7|68686.9|68666.9|68700.8|68680.8|68683.7|68663.7|447
1684374600000|2023-05-18 01:50:00|68686.8|68666.8|68688.4|68668.4|68693.2|68673.2|68686.8|68666.8|347
1684374900000|2023-05-18 01:55:00|68689.9|68669.9|68677.3|68657.3|68693.8|68673.8|68673.8|68653.8|408
1684375200000|2023-05-18 02:00:00|68677.2|68657.2|68667.6|68647.6|68677.3|68657.3|68664.5|68644.5|346
1684375500000|2023-05-18 02:05:00|68668.5|68648.5|68677.9|68657.9|68683.4|68663.4|68666.4|68646.4|401
1684375800000|2023-05-18 02:10:00|68678.8|68658.8|68669.7|68649.7|68684.5|68664.5|68669.2|68649.2|374
1684376100000|2023-05-18 02:15:00|68670.3|68650.3|68668.9|68648.9|68672.1|68652.1|68668.1|68648.1|279
1684376400000|2023-05-18 02:20:00|68668.5|68648.5|68663.8|68643.8|68671.2|68651.2|68655.7|68635.7|297
1684376700000|2023-05-18 02:25:00|68663.7|68643.7|68676.9|68656.9|68681.6|68661.6|68663.7|68643.7|348
1684377000000|2023-05-18 02:30:00|68676.8|68656.8|68678.7|68658.7|68682.5|68662.5|68674.2|68654.2|338
1684377300000|2023-05-18 02:35:00|68678.8|68658.8|68677.4|68657.4|68681.2|68661.2|68673.6|68653.6|259
1684377600000|2023-05-18 02:40:00|68677.2|68657.2|68672.8|68652.8|68680.7|68660.7|68671.1|68651.1|253
1684377900000|2023-05-18 02:45:00|68672.7|68652.7|68668.4|68648.4|68675.4|68655.4|68667|68647|242
1684378200000|2023-05-18 02:50:00|68668.3|68648.3|68663.6|68643.6|68671.3|68651.3|68661.8|68641.8|254
1684378500000|2023-05-18 02:55:00|68664.1|68644.1|68666.3|68646.3|68668.5|68648.5|68664.1|68644.1|263
1684378800000|2023-05-18 03:00:00|68666.2|68646.2|68667.4|68647.4|68668.7|68648.7|68661|68641|276
1684379100000|2023-05-18 03:05:00|68667.6|68647.6|68665.3|68645.3|68668.4|68648.4|68660.9|68640.9|315
1684379400000|2023-05-18 03:10:00|68665.4|68645.4|68676.9|68656.9|68678.8|68658.8|68663.3|68643.3|299
1684379700000|2023-05-18 03:15:00|68676.8|68656.8|68686.3|68666.3|68687.5|68667.5|68676.5|68656.5|241
1684380000000|2023-05-18 03:20:00|68686.4|68666.4|68694|68674|68699|68679|68686.2|68666.2|259
1684380300000|2023-05-18 03:25:00|68693.1|68673.1|68695.7|68675.7|68700.2|68681.2|68693|68673|255
1684380600000|2023-05-18 03:30:00|68696|68676|68702.9|68682.9|68703.1|68683.1|68693.1|68673.1|234
1684380900000|2023-05-18 03:35:00|68703|68683|68708.6|68688.6|68716.4|68696.4|68695.8|68675.8|319
1684381200000|2023-05-18 03:40:00|68708.4|68688.4|68712.7|68692.7|68713.2|68693.2|68705.3|68685.3|250
1684381500000|2023-05-18 03:45:00|68712.8|68692.8|68718.3|68698.3|68719|68699|68711.8|68691.8|263
1684381800000|2023-05-18 03:50:00|68718.4|68698.4|68713.6|68693.6|68722.4|68704.5|68707|68687|313
1684382100000|2023-05-18 03:55:00|68712.8|68692.8|68708.8|68688.8|68715.9|68695.9|68704.3|68684.3|217
1684382400000|2023-05-18 04:00:00|68708.3|68688.3|68726.3|68706.3|68726.5|68706.5|68704.1|68684.1|343
1684382700000|2023-05-18 04:05:00|68726.2|68706.2|68729.4|68709.4|68737.4|68717.4|68726.2|68706.2|254
1684383000000|2023-05-18 04:10:00|68729.8|68709.8|68730|68710|68735.8|68715.8|68728.6|68708.6|219
1684383300000|2023-05-18 04:15:00|68729.9|68709.9|68722.1|68702.1|68729.9|68709.9|68715.4|68695.4|272
1684383600000|2023-05-18 04:20:00|68721.6|68701.6|68724.8|68704.8|68727.6|68707.6|68721.5|68701.5|196
1684383900000|2023-05-18 04:25:00|68724.7|68704.7|68722.8|68702.8|68725.5|68705.5|68712.9|68692.9|270
1684384200000|2023-05-18 04:30:00|68722.7|68702.7|68722.4|68702.4|68723.5|68703.5|68717.1|68697.1|258
1684384500000|2023-05-18 04:35:00|68722.3|68702.3|68736.8|68716.8|68738.4|68718.4|68722.2|68702.2|222
1684384800000|2023-05-18 04:40:00|68736.9|68716.9|68743.2|68723.2|68746.5|68726.5|68736.5|68716.5|296
1684385100000|2023-05-18 04:45:00|68743.3|68723.3|68753.6|68733.6|68757.6|68737.6|68742.1|68722.1|268
1684385400000|2023-05-18 04:50:00|68753.7|68733.7|68749.6|68729.6|68760|68740|68749.2|68729.2|228
1684385700000|2023-05-18 04:55:00|68749.7|68729.7|68761.7|68741.7|68761.9|68741.9|68749.7|68729.7|291
1684386000000|2023-05-18 05:00:00|68760|68740|68759.2|68739.2|68766.2|68746.2|68754.1|68734.1|392
1684386300000|2023-05-18 05:05:00|68759.1|68739.1|68766.5|68746.5|68767.4|68747.4|68756.4|68736.4|303
1684386600000|2023-05-18 05:10:00|68766.7|68746.7|68770.1|68750.1|68782.4|68762.4|68765.4|68745.4|413
1684386900000|2023-05-18 05:15:00|68770.2|68750.2|68768.5|68748.5|68773.6|68753.6|68766.9|68746.9|329
1684387200000|2023-05-18 05:20:00|68768.3|68748.3|68769.6|68749.6|68771.6|68751.6|68762|68742|368
1684387500000|2023-05-18 05:25:00|68769.5|68749.5|68771.1|68751.1|68774.8|68754.8|68767.5|68747.5|320
1684387800000|2023-05-18 05:30:00|68771|68751|68751.2|68731.2|68774.9|68754.9|68751.2|68731.2|405
1684388100000|2023-05-18 05:35:00|68751.1|68731.1|68760.2|68740.2|68764|68744|68746.2|68726.2|342
1684388400000|2023-05-18 05:40:00|68760.1|68740.1|68773.6|68753.6|68774.1|68754.1|68756|68736|382
1684388700000|2023-05-18 05:45:00|68773.7|68753.7|68779.5|68759.5|68780.3|68760.3|68762.4|68742.4|408
1684389000000|2023-05-18 05:50:00|68779.4|68759.4|68789.4|68769.4|68802.8|68782.8|68777.4|68757.4|361
1684389300000|2023-05-18 05:55:00|68789.3|68769.3|68781.4|68761.4|68791.8|68771.8|68777.4|68757.4|395
1684389600000|2023-05-18 06:00:00|68782.2|68762.2|68760|68740|68784.2|68764.2|68754|68734|531
1684389900000|2023-05-18 06:05:00|68759.8|68739.8|68796.3|68776.3|68798.3|68778.3|68758.3|68738.3|414
1684390200000|2023-05-18 06:10:00|68795.4|68775.4|68805|68785|68809.9|68789.9|68788.6|68768.6|533
1684390500000|2023-05-18 06:15:00|68804.2|68784.2|68793|68778|68806.8|68789.6|68792|68777|456
1684390800000|2023-05-18 06:20:00|68792.4|68777.4|68761.6|68746.6|68793|68778|68756.4|68736.4|512
1684391100000|2023-05-18 06:25:00|68761.5|68746.5|68766.3|68751.3|68780.6|68765.6|68761.2|68746.2|439
1684391400000|2023-05-18 06:30:00|68764|68749|68768.3|68753.3|68771.9|68756.9|68754.5|68739.5|446
1684391700000|2023-05-18 06:35:00|68768.4|68753.4|68771.4|68756.4|68775.5|68760.5|68765.3|68748.4|366
1684392000000|2023-05-18 06:40:00|68771.3|68756.3|68774.6|68759.6|68792.2|68777.2|68769.7|68754.7|564
1684392300000|2023-05-18 06:45:00|68774.7|68759.7|68785.6|68765.6|68791.7|68772.2|68770.1|68755.1|501
1684392600000|2023-05-18 06:50:00|68785.7|68765.7|68811.1|68796.1|68820.8|68804.5|68782.6|68765.7|364
1684392900000|2023-05-18 06:55:00|68813.1|68798.1|68797.6|68777.6|68819.4|68802.1|68791.2|68771.2|465
1684393200000|2023-05-18 07:00:00|68797.5|68777.5|68784.3|68764.3|68798.7|68778.7|68772.9|68752.9|563
1684393500000|2023-05-18 07:05:00|68784.4|68764.4|68788.9|68773.9|68789.1|68774.1|68767.2|68751.1|540
1684393800000|2023-05-18 07:10:00|68789|68774|68787.7|68767.7|68804.4|68789.4|68784.5|68767.2|516
1684394100000|2023-05-18 07:15:00|68788|68768|68823.9|68808.9|68837|68821.9|68781.4|68761.4|646
1684394400000|2023-05-18 07:20:00|68822.8|68807.8|68830|68815|68830.2|68815.2|68808.4|68793.4|539
1684394700000|2023-05-18 07:25:00|68830.1|68815.1|68829.9|68814.9|68841.5|68826.5|68826.8|68811.8|610
1684395000000|2023-05-18 07:30:00|68830|68815|68826.3|68811.3|68835.4|68820.4|68816.2|68801.2|514
1684395300000|2023-05-18 07:35:00|68826.4|68811.4|68815.2|68800.2|68838.4|68823.4|68814.9|68799.9|631
1684395600000|2023-05-18 07:40:00|68815.3|68800.3|68813.4|68793.4|68818.8|68800.3|68791.9|68776.9|547
1684395900000|2023-05-18 07:45:00|68813.5|68793.5|68804.2|68789.2|68813.6|68793.6|68797.3|68777.3|571
1684396200000|2023-05-18 07:50:00|68804.1|68789.1|68824.1|68809.1|68827.2|68812.2|68798|68780.4|607
1684396500000|2023-05-18 07:55:00|68824.2|68809.2|68858.5|68843.5|68903.8|68888.8|68824.2|68809.2|761
1684396800000|2023-05-18 08:00:00|68856.1|68841.1|68845|68830|68879.9|68864.9|68838.9|68823.9|629
1684397100000|2023-05-18 08:05:00|68848.7|68833.7|68839.1|68824.1|68851.2|68834.3|68822.4|68802.4|655
1684397400000|2023-05-18 08:10:00|68839.2|68824.2|68855.1|68840.1|68865.7|68845.7|68838.5|68823.5|548
1684397700000|2023-05-18 08:15:00|68855|68840|68857.6|68842.6|68880.3|68863.2|68854.7|68839.7|605
1684398000000|2023-05-18 08:20:00|68857.7|68842.7|68845.3|68830.3|68863.1|68848.1|68839.5|68824.5|522
1684398300000|2023-05-18 08:25:00|68845.1|68830.1|68841.1|68826.1|68850.9|68835.9|68823.7|68804.2|502
1684398600000|2023-05-18 08:30:00|68845|68830|68867.7|68847.7|68867.7|68847.7|68837.8|68818.6|509
1684398900000|2023-05-18 08:35:00|68868.1|68848.1|68861|68846|68874.2|68854.2|68855.5|68839.9|409
1684399200000|2023-05-18 08:40:00|68860.9|68845.9|68832.4|68817.4|68861.4|68846.4|68826.6|68811.6|519
1684399500000|2023-05-18 08:45:00|68832.3|68817.3|68855.7|68840.7|68856.9|68841.9|68829.7|68814.7|476
1684399800000|2023-05-18 08:50:00|68855.8|68840.8|68860.4|68845.4|68862.6|68847.6|68832.8|68817.8|602
1684400100000|2023-05-18 08:55:00|68860.5|68845.5|68855|68835|68880.2|68865.2|68850.4|68834.9|530
1684400400000|2023-05-18 09:00:00|68855.5|68835.5|68862.4|68847.4|68865.9|68850.9|68850.8|68834.9|557
1684400700000|2023-05-18 09:05:00|68862.3|68847.3|68839.8|68824.8|68863.1|68848.1|68838.1|68823.1|429
1684401000000|2023-05-18 09:10:00|68840|68825|68855|68835|68856|68836|68835.8|68817.6|413
1684401300000|2023-05-18 09:15:00|68854.9|68834.9|68878.5|68863.5|68896.2|68881.2|68854.8|68834.8|544
1684401600000|2023-05-18 09:20:00|68878.9|68863.9|68895.5|68880.5|68896.1|68881.1|68867.1|68852.1|522
1684401900000|2023-05-18 09:25:00|68895.4|68880.4|68912.4|68897.4|68915.8|68900.8|68891.6|68876.6|515
1684402200000|2023-05-18 09:30:00|68912.5|68897.5|68867.9|68847.9|68912.5|68897.5|68858.8|68843.8|572
1684402500000|2023-05-18 09:35:00|68867.8|68847.8|68859.4|68844.4|68869.4|68854.4|68849.7|68834.7|472
1684402800000|2023-05-18 09:40:00|68859.3|68844.3|68851.9|68836.9|68862.4|68847.4|68850.1|68835.1|470
1684403100000|2023-05-18 09:45:00|68852.1|68837.1|68854.2|68839.2|68859.7|68844.7|68850.5|68835.5|458
1684403400000|2023-05-18 09:50:00|68853.8|68838.8|68836.9|68821.9|68856.4|68841.4|68836|68821|383
1684403700000|2023-05-18 09:55:00|68836.8|68821.8|68846.2|68831.2|68854.9|68839.9|68835.9|68820.9|499
1684404000000|2023-05-18 10:00:00|68845.9|68830.9|68856.9|68841.9|68861.4|68846.4|68837.4|68822.4|468
1684404300000|2023-05-18 10:05:00|68856.8|68841.8|68860.9|68845.9|68864.2|68848.9|68850.2|68832.1|420
1684404600000|2023-05-18 10:10:00|68861|68846|68875.9|68860.9|68876.5|68861.5|68860.3|68845.3|428
1684404900000|2023-05-18 10:15:00|68876.1|68861.1|68895.1|68880.1|68895.9|68880.9|68875.7|68860.7|410
1684405200000|2023-05-18 10:20:00|68894.9|68879.9|68896.2|68881.2|68907|68892|68885|68870|484
1684405500000|2023-05-18 10:25:00|68896.5|68881.5|68904.9|68889.9|68905.9|68890.9|68889.6|68874.6|462
1684405800000|2023-05-18 10:30:00|68905|68890|68907|68892|68924.7|68908.8|68896.6|68876.6|437
1684406100000|2023-05-18 10:35:00|68907.2|68892.2|68909.5|68894.5|68910.6|68895.6|68898.3|68879.6|301
1684406400000|2023-05-18 10:40:00|68909.6|68894.6|68905.2|68890.2|68914.2|68898|68899.2|68884.2|334
1684406700000|2023-05-18 10:45:00|68905.3|68890.3|68870.4|68855.4|68905.3|68890.3|68865|68850|560
1684407000000|2023-05-18 10:50:00|68870.5|68855.5|68858|68843|68871.5|68856.5|68854.6|68839.6|426
1684407300000|2023-05-18 10:55:00|68858.1|68843.1|68862.9|68847.9|68875.7|68860.7|68858.1|68843.1|392
1684407600000|2023-05-18 11:00:00|68862.5|68847.5|68871.5|68856.5|68871.5|68856.5|68860.4|68845.4|390
1684407900000|2023-05-18 11:05:00|68871.6|68856.6|68884.8|68869.8|68888.2|68873.2|68871.6|68856.6|291
1684408200000|2023-05-18 11:10:00|68885.2|68870.2|68871.3|68856.3|68886.6|68871.6|68868.2|68853.2|385
1684408500000|2023-05-18 11:15:00|68869.9|68854.9|68878.1|68863.1|68886.3|68871.3|68869.5|68854.5|359
1684408800000|2023-05-18 11:20:00|68878.2|68863.2|68883.5|68868.5|68883.5|68868.5|68865.1|68850.1|333
1684409100000|2023-05-18 11:25:00|68883.7|68868.7|68889.6|68874.6|68907.3|68892.3|68883.5|68868.5|385
1684409400000|2023-05-18 11:30:00|68889.7|68874.7|68880|68865|68898.6|68883.6|68880|68865|464
1684409700000|2023-05-18 11:35:00|68879.3|68864.3|68863.1|68848.1|68879.3|68864.3|68855.7|68840.7|447
1684410000000|2023-05-18 11:40:00|68863.3|68848.3|68854.3|68839.3|68863.3|68848.3|68846.4|68831.4|472
1684410300000|2023-05-18 11:45:00|68854.4|68839.4|68863.2|68848.2|68863.7|68848.7|68854.4|68839.4|451
1684410600000|2023-05-18 11:50:00|68863.1|68848.1|68873|68858|68877|68862|68859.3|68844.3|322
1684410900000|2023-05-18 11:55:00|68873.1|68858.1|68865.6|68850.6|68874.3|68859.3|68863.4|68848.4|566
1684411200000|2023-05-18 12:00:00|68865.7|68850.7|68879.6|68864.6|68882|68867|68864.5|68849.5|442
1684411500000|2023-05-18 12:05:00|68879.3|68864.3|68880.3|68865.3|68882.9|68867.9|68874.5|68859.5|400
1684411800000|2023-05-18 12:10:00|68880.2|68865.2|68852.4|68837.4|68880.2|68865.2|68852.4|68837.4|447
1684412100000|2023-05-18 12:15:00|68851.7|68836.7|68875.8|68860.8|68878.9|68863.9|68849.8|68834.8|478
1684412400000|2023-05-18 12:20:00|68875.9|68860.9|68891.9|68876.9|68893|68878|68862.4|68847.4|478
1684412700000|2023-05-18 12:25:00|68891.5|68876.5|68891.1|68871.1|68904.1|68888.4|68886.2|68870.8|526
1684413000000|2023-05-18 12:30:00|68891.4|68871.4|69007.2|68987.2|69014.6|68994.6|68885.4|68865.4|920
1684413300000|2023-05-18 12:35:00|69009.2|68989.2|69027.1|69012.1|69031.6|69012.1|68961.5|68946.5|780
1684413600000|2023-05-18 12:40:00|69029.3|69014.3|68990.4|68970.4|69036|69018.1|68986.9|68969.9|739
1684413900000|2023-05-18 12:45:00|68990.6|68970.6|69060.4|69040.4|69060.5|69040.5|68971.9|68956.9|702
1684414200000|2023-05-18 12:50:00|69060.5|69040.5|69025.4|69010.4|69064.1|69047.8|69016|69001|823
1684414500000|2023-05-18 12:55:00|69025.8|69010.8|69032.5|69017.5|69060.3|69041.6|69023.3|69008.3|745
1684414800000|2023-05-18 13:00:00|69033|69018|69042.6|69027.6|69047.6|69032.6|69019.6|69000.4|845
1684415100000|2023-05-18 13:05:00|69043.5|69028.5|69002|68987|69049.6|69034.6|69000.3|68985.3|783
1684415400000|2023-05-18 13:10:00|69001.9|68986.9|69048.1|69033.1|69048.3|69033.3|69001.9|68986.9|684
1684415700000|2023-05-18 13:15:00|69048.2|69033.2|69034.8|69019.8|69057.5|69042.5|69018.2|69003.2|703
1684416000000|2023-05-18 13:20:00|69034.4|69019.4|69029.2|69014.2|69037.5|69022.5|69004.5|68986.7|746
1684416300000|2023-05-18 13:25:00|69029.3|69014.3|69049.1|69029.1|69049.3|69032.1|69016.9|69001.9|825
1684416600000|2023-05-18 13:30:00|69048.2|69028.2|69054.2|69039.2|69067.8|69052.8|69038.3|69023.3|728
1684416900000|2023-05-18 13:35:00|69054.4|69039.4|69066.4|69051.4|69073|69058|69047.9|69032.9|818
1684417200000|2023-05-18 13:40:00|69068.2|69053.2|69069.2|69054.2|69072.8|69057.8|69053.3|69038.3|758
1684417500000|2023-05-18 13:45:00|69069.1|69054.1|69083.8|69068.8|69086.1|69071.1|69067.5|69052.5|765
1684417800000|2023-05-18 13:50:00|69083.6|69068.6|69083.4|69063.4|69122.9|69107.9|69076.4|69058.9|760
1684418100000|2023-05-18 13:55:00|69082.8|69062.8|69105|69085|69108.8|69093.8|69079.9|69061.5|655
1684418400000|2023-05-18 14:00:00|69104.5|69084.5|69107.1|69087.1|69111|69091|69066.8|69046.8|776
1684418700000|2023-05-18 14:05:00|69107|69087|69081.2|69066.2|69107|69090.8|69069.5|69054.5|732
1684419000000|2023-05-18 14:10:00|69081.3|69066.3|69078.3|69063.3|69088.7|69073.7|69074.8|69059.8|576
1684419300000|2023-05-18 14:15:00|69077.6|69062.6|69071.2|69056.2|69079.7|69064.7|69058.9|69043.9|539
1684419600000|2023-05-18 14:20:00|69071.1|69056.1|69076.5|69061.5|69077.6|69062.6|69059.5|69044.5|674
1684419900000|2023-05-18 14:25:00|69076.3|69061.3|69059.1|69044.1|69077.9|69062.9|69045.6|69030.6|643
1684420200000|2023-05-18 14:30:00|69059|69044|69067.1|69052.1|69070.9|69055.9|69050|69035|729
1684420500000|2023-05-18 14:35:00|69067|69052|69120|69105|69126|69111|69065.4|69050.4|637
1684420800000|2023-05-18 14:40:00|69120.2|69105.2|69140|69125|69149.5|69134.5|69119.8|69104.8|677
1684421100000|2023-05-18 14:45:00|69139.8|69124.8|69145.5|69130.5|69148.2|69133.2|69126|69111|693
1684421400000|2023-05-18 14:50:00|69145.6|69130.6|69166.6|69151.6|69174.1|69159.1|69144.5|69129.5|669
1684421700000|2023-05-18 14:55:00|69166.7|69151.7|69158.5|69143.5|69174.2|69159.2|69148.6|69133.6|633
1684422000000|2023-05-18 15:00:00|69158.6|69143.6|69157.5|69142.5|69164.6|69149.6|69142.5|69127.5|638
1684422300000|2023-05-18 15:05:00|69157.4|69142.4|69185|69170|69185.7|69170.7|69141.4|69126.4|501
1684422600000|2023-05-18 15:10:00|69184.9|69169.9|69179.8|69164.8|69201|69186|69175|69160|651
1684422900000|2023-05-18 15:15:00|69179.9|69164.9|69172.7|69157.7|69185.7|69170.7|69170.4|69155.4|492
1684423200000|2023-05-18 15:20:00|69172.8|69157.8|69175.1|69160.1|69177.8|69162.8|69170|69155|523
1684423500000|2023-05-18 15:25:00|69174.4|69159.4|69140.4|69125.4|69176.4|69161.4|69139|69124|679
1684423800000|2023-05-18 15:30:00|69140.1|69125.1|69154.1|69139.1|69157.9|69142.9|69140|69125|499
1684424100000|2023-05-18 15:35:00|69153.8|69138.8|69140.6|69125.6|69159.2|69144.2|69131|69116|418
1684424400000|2023-05-18 15:40:00|69140.7|69125.7|69134.5|69119.5|69143.7|69128.7|69130.9|69115.9|394
1684424700000|2023-05-18 15:45:00|69134.4|69119.4|69106.5|69091.5|69138.4|69123.4|69103.2|69086.4|556
1684425000000|2023-05-18 15:50:00|69106.8|69091.8|69114.3|69099.3|69120.9|69105.9|69106.8|69091.8|497
1684425300000|2023-05-18 15:55:00|69114.2|69099.2|69123.9|69108.9|69130.2|69115.2|69108.1|69093.1|579
1684425600000|2023-05-18 16:00:00|69123.4|69108.4|69091.1|69076.1|69126.9|69111.9|69086.5|69071.3|799
1684425900000|2023-05-18 16:05:00|69091.2|69076.2|69110.7|69095.7|69111.3|69095.7|69086|69069.4|643
1684426200000|2023-05-18 16:10:00|69110.9|69095.9|69148.3|69133.3|69155.2|69137.3|69108|69093|679
1684426500000|2023-05-18 16:15:00|69148.2|69133.2|69155.1|69140.1|69158.6|69143.6|69135.2|69115.4|641
1684426800000|2023-05-18 16:20:00|69155.2|69140.2|69161.1|69146.1|69169.6|69154.6|69151.7|69136.7|625
1684427100000|2023-05-18 16:25:00|69164.9|69149.9|69179.3|69164.3|69183.9|69168.9|69161.1|69146.1|502
1684427400000|2023-05-18 16:30:00|69179.5|69164.5|69187.5|69167.5|69189.8|69173|69177.3|69162.3|415
1684427700000|2023-05-18 16:35:00|69187.6|69167.6|69187.8|69167.8|69193.4|69175.7|69178.3|69161.1|502
1684428000000|2023-05-18 16:40:00|69187.7|69167.7|69190.4|69170.4|69197|69177|69185.2|69165.2|723
1684428300000|2023-05-18 16:45:00|69190.1|69170.1|69195|69175|69195|69177.6|69182.6|69162.6|497
1684428600000|2023-05-18 16:50:00|69194.8|69174.8|69203.5|69188.5|69206.8|69191.6|69193.5|69173.5|414
1684428900000|2023-05-18 16:55:00|69203.6|69188.6|69204.1|69189.1|69206.9|69191.9|69199.2|69184.2|472
1684429200000|2023-05-18 17:00:00|69204.6|69189.6|69205.8|69190.8|69209.2|69194.2|69196.3|69181.3|488
1684429500000|2023-05-18 17:05:00|69205.7|69190.7|69204.2|69189.2|69207.6|69192.6|69198.5|69183.5|436
1684429800000|2023-05-18 17:10:00|69204.4|69189.4|69209|69194|69209.3|69194.3|69199.5|69184.5|437
1684430100000|2023-05-18 17:15:00|69208.9|69193.9|69201.5|69186.5|69213.2|69195.9|69200.7|69185.7|409
1684430400000|2023-05-18 17:20:00|69201.2|69186.2|69201.5|69186.5|69204.7|69189.7|69198.9|69183.9|342
1684430700000|2023-05-18 17:25:00|69202|69187|69188|69173|69206|69191|69186.6|69171.6|508
1684431000000|2023-05-18 17:30:00|69187.9|69172.9|69195.2|69180.2|69198.1|69183.1|69182.4|69167.4|506
1684431300000|2023-05-18 17:35:00|69195.3|69180.3|69204|69189|69207.3|69192.3|69195.2|69180.2|353
1684431600000|2023-05-18 17:40:00|69203.9|69188.9|69198.7|69183.7|69204.6|69189.6|69194.3|69179.3|387
1684431900000|2023-05-18 17:45:00|69198.8|69183.8|69193|69178|69201.5|69186.5|69188.3|69173.3|439
1684432200000|2023-05-18 17:50:00|69193.1|69178.1|69192.3|69177.3|69199.7|69184.7|69188.2|69173.2|366
1684432500000|2023-05-18 17:55:00|69192.4|69177.4|69185|69170|69194.3|69179.3|69184.3|69169.3|400
1684432800000|2023-05-18 18:00:00|69184.8|69169.8|69177.5|69162.5|69187|69172|69177.1|69162.1|347
1684433100000|2023-05-18 18:05:00|69177.4|69162.4|69189.8|69174.8|69190.2|69175.2|69173.8|69158.8|269
1684433400000|2023-05-18 18:10:00|69189.9|69174.9|69190.7|69175.7|69194.8|69179.8|69187.6|69172.6|320
1684433700000|2023-05-18 18:15:00|69190.6|69175.6|69193.7|69178.7|69195.4|69180.4|69183.9|69168.9|318
1684434000000|2023-05-18 18:20:00|69193.8|69178.8|69186.6|69171.6|69193.9|69178.9|69186.4|69171.4|259
1684434300000|2023-05-18 18:25:00|69186.7|69171.7|69177.6|69162.6|69187.1|69172.1|69175.5|69160.5|315
1684434600000|2023-05-18 18:30:00|69177.9|69162.9|69177.3|69162.3|69177.9|69162.9|69170.6|69155.6|360
1684434900000|2023-05-18 18:35:00|69177.5|69162.5|69189.6|69174.6|69190.8|69175.8|69177.5|69162.5|349
1684435200000|2023-05-18 18:40:00|69189.5|69174.5|69197.3|69182.3|69201.5|69186.5|69186.6|69171.6|354
1684435500000|2023-05-18 18:45:00|69197.1|69182.1|69186.5|69171.5|69197.4|69182.4|69186.4|69168.6|329
1684435800000|2023-05-18 18:50:00|69186.6|69171.6|69191.2|69176.2|69191.2|69176.2|69176.1|69161.1|309
1684436100000|2023-05-18 18:55:00|69191.3|69176.3|69182.8|69167.8|69191.6|69176.6|69180.9|69165.9|448
1684436400000|2023-05-18 19:00:00|69182.6|69167.6|69186.9|69171.9|69188.4|69173.4|69171.3|69156.3|516
1684436700000|2023-05-18 19:05:00|69186.7|69171.7|69181.6|69166.6|69187.8|69172.8|69179.9|69164.9|350
1684437000000|2023-05-18 19:10:00|69181.8|69166.8|69187|69172|69187.2|69172.2|69177.1|69162.1|295
1684437300000|2023-05-18 19:15:00|69187.1|69172.1|69177|69162|69187.2|69172.2|69176.7|69161.7|303
1684437600000|2023-05-18 19:20:00|69177.1|69162.1|69177.5|69162.5|69183|69168|69171.6|69156.6|319
1684437900000|2023-05-18 19:25:00|69177.6|69162.6|69172.7|69157.7|69182.6|69167.6|69172.2|69157.2|359
1684438200000|2023-05-18 19:30:00|69172.6|69157.6|69155.7|69140.7|69172.6|69157.6|69155.7|69140.7|395
1684438500000|2023-05-18 19:35:00|69155.6|69140.6|69145.7|69130.7|69155.6|69140.6|69142.4|69127.1|277
1684438800000|2023-05-18 19:40:00|69145.6|69130.6|69137.3|69122.3|69146.4|69131.4|69136.3|69121.3|304
1684439100000|2023-05-18 19:45:00|69137.5|69122.5|69146.9|69131.9|69147.5|69132.5|69135.6|69120.6|328
1684439400000|2023-05-18 19:50:00|69146.8|69131.8|69153.5|69138.5|69155.5|69140.5|69137.1|69122.1|330
1684439700000|2023-05-18 19:55:00|69153.6|69138.6|69136.7|69121.7|69154.3|69139.3|69135|69120|436
1684440000000|2023-05-18 20:00:00|69135.5|69120.5|69145.7|69125.7|69147|69127.1|69133.9|69117.6|349
1684440300000|2023-05-18 20:05:00|69145.6|69125.6|69140.1|69120.1|69145.8|69126.1|69139.8|69119.8|178
1684440600000|2023-05-18 20:10:00|69140.2|69120.2|69130.4|69110.4|69140.7|69120.7|69129.7|69109.7|359
1684440900000|2023-05-18 20:15:00|69130.5|69110.5|69131.7|69111.7|69132|69112|69128.9|69108.9|267
1684441200000|2023-05-18 20:20:00|69131.6|69111.6|69139.8|69119.8|69142.4|69122.4|69131.2|69111.2|345
1684441500000|2023-05-18 20:25:00|69139.7|69119.7|69151.2|69131.2|69153.2|69133.2|69139.7|69119.7|223
1684441800000|2023-05-18 20:30:00|69151.1|69131.1|69142.9|69122.9|69151.3|69131.3|69141.5|69121.5|207
1684442100000|2023-05-18 20:35:00|69145.4|69125.4|69141.6|69121.6|69145.6|69125.6|69139.2|69119.2|574
1684442400000|2023-05-18 20:40:00|69141.1|69121.1|69142.5|69122.5|69144.9|69124.9|69139.5|69119.5|548
1684442700000|2023-05-18 20:45:00|69142.6|69122.6|69148.5|69128.5|69150.5|69130.5|69140.9|69120.9|778
1684443000000|2023-05-18 20:50:00|69147.5|69127.5|69148.8|69128.8|69153|69133|69143.9|69123.9|443
1684443300000|2023-05-18 20:55:00|69150.4|69130.4|69165.6|69128.8|69168.5|69137.8|69149.8|69125.3|662
1684443600000|2023-05-18 21:00:00|69174.7|69113.7|69187.5|69101.7|69199.5|69115|69174.7|69097.5|103
1684443900000|2023-05-18 21:05:00|69187.3|69101.6|69182.8|69109.1|69199.4|69113.4|69181.2|69101.6|92
1684444200000|2023-05-18 21:10:00|69182.9|69112.2|69184.9|69110.6|69195.7|69130.4|69181.2|69106.3|83
1684444500000|2023-05-18 21:15:00|69185|69110.5|69180.5|69111.4|69189.3|69114.3|69180|69109.6|62
1684444800000|2023-05-18 21:20:00|69180|69113.3|69187|69107.3|69187.2|69113.3|69178.9|69107.3|47
1684445100000|2023-05-18 21:25:00|69179|69112.2|69178.2|69109.6|69179.3|69112.2|69177.8|69109.3|56
1684445400000|2023-05-18 21:30:00|69179|69110.1|69177.1|69114.9|69182|69115.1|69173.8|69110.1|150
1684445700000|2023-05-18 21:35:00|69177.2|69114.8|69171.5|69115.8|69179.9|69117.3|69171.5|69113.1|92
1684446000000|2023-05-18 21:40:00|69176.1|69116.2|69177.6|69122.2|69179.5|69122.2|69174.5|69116.2|90
1684446300000|2023-05-18 21:45:00|69179.5|69122.1|69172.8|69123|69179.5|69125.7|69162.9|69118.5|141
1684446600000|2023-05-18 21:50:00|69172.7|69123.1|69167.5|69123.6|69177.3|69127.4|69167.5|69123.1|104
1684446900000|2023-05-18 21:55:00|69167.6|69123.7|69168|69120.4|69168.1|69130.7|69163.2|69120.4|97
1684447200000|2023-05-18 22:00:00|69163.2|69129.3|69140.9|69120.9|69164.8|69137.2|69140.6|69120.6|192
1684447500000|2023-05-18 22:05:00|69141.8|69121.8|69134.8|69114.8|69145|69125|69134|69114|125
1684447800000|2023-05-18 22:10:00|69134.7|69114.7|69131.6|69111.6|69138.9|69118.9|69131.4|69111.4|195
1684448100000|2023-05-18 22:15:00|69131.5|69111.5|69133.8|69113.8|69138.8|69118.8|69128|69108|260
1684448400000|2023-05-18 22:20:00|69133.7|69113.7|69127.4|69107.4|69133.8|69113.8|69125.7|69105.7|233
1684448700000|2023-05-18 22:25:00|69127.5|69107.5|69127.6|69107.6|69128.7|69108.7|69125.3|69105.3|190
1684449000000|2023-05-18 22:30:00|69127.7|69107.7|69125.5|69105.5|69128.2|69108.2|69125.2|69105.2|186
1684449300000|2023-05-18 22:35:00|69125.9|69105.9|69125.1|69105.1|69127.4|69107.4|69121.6|69101.6|194
1684449600000|2023-05-18 22:40:00|69125.2|69105.2|69125.9|69105.9|69128|69108|69124.3|69104.3|139
1684449900000|2023-05-18 22:45:00|69125.8|69105.8|69122.4|69102.4|69128.1|69108.1|69120.3|69100.3|144
1684450200000|2023-05-18 22:50:00|69122.5|69102.5|69124.3|69104.3|69125.3|69105.3|69122.3|69102.3|141
1684450500000|2023-05-18 22:55:00|69124.4|69104.4|69123.2|69103.2|69127.5|69107.5|69123.2|69103.2|116
1684450800000|2023-05-18 23:00:00|69123.3|69103.3|69132.4|69112.4|69132.7|69112.7|69123.3|69103.3|260
1684451100000|2023-05-18 23:05:00|69132.3|69112.3|69124.3|69104.3|69134.2|69114.2|69124.2|69104.2|255
1684451400000|2023-05-18 23:10:00|69124.1|69104.1|69124.4|69104.4|69128.2|69108.2|69122.6|69102.6|183
1684451700000|2023-05-18 23:15:00|69124.5|69104.5|69123.7|69103.7|69126.6|69106.6|69120.8|69100.8|184
1684452000000|2023-05-18 23:20:00|69123.8|69103.8|69123.8|69103.8|69131.5|69111.5|69120.9|69100.9|190
1684452300000|2023-05-18 23:25:00|69124.4|69104.4|69127.5|69107.5|69127.5|69107.5|69121.5|69101.5|219
1684452600000|2023-05-18 23:30:00|69127.8|69107.8|69134.5|69114.5|69139.9|69119.9|69127.8|69107.8|223
1684452900000|2023-05-18 23:35:00|69134.2|69114.2|69131.1|69111.1|69137.5|69117.5|69129.6|69109.6|238
1684453200000|2023-05-18 23:40:00|69131.2|69111.2|69131|69111|69135.7|69115.7|69128.3|69108.3|277
1684453500000|2023-05-18 23:45:00|69131.1|69111.1|69130.6|69110.6|69133.5|69113.5|69127.9|69107.9|321
1684453800000|2023-05-18 23:50:00|69130.5|69110.5|69134.4|69114.4|69135.2|69115.2|69128.1|69108.1|193
1684454100000|2023-05-18 23:55:00|69134.7|69114.7|69131.5|69111.5|69135.6|69115.6|69130.8|69110.8|244
1684454400000|2023-05-19 00:00:00|69131.4|69111.4|69125.1|69105.1|69147.7|69127.7|69120.3|69100.3|531
1684454700000|2023-05-19 00:05:00|69125.2|69105.2|69131.8|69111.8|69142.6|69125.3|69116.3|69096.3|476
1684455000000|2023-05-19 00:10:00|69131.9|69111.9|69138|69118|69140.8|69120.8|69120.3|69100.5|415
1684455300000|2023-05-19 00:15:00|69137.9|69117.9|69127.4|69107.4|69141.9|69121.9|69117.3|69097.3|418
1684455600000|2023-05-19 00:20:00|69127.1|69107.1|69108.3|69088.3|69127.1|69107.1|69105.7|69087.6|373
1684455900000|2023-05-19 00:25:00|69108.4|69088.4|69111.5|69091.5|69112.3|69092.3|69098|69078|442
1684456200000|2023-05-19 00:30:00|69111.9|69091.9|69117|69097|69122.3|69102.3|69110.9|69090.9|397
1684456500000|2023-05-19 00:35:00|69116.9|69096.9|69119.1|69099.1|69121.7|69101.7|69112.2|69092.2|372
1684456800000|2023-05-19 00:40:00|69119|69099|69121.1|69101.1|69127.3|69107.3|69118.7|69098.7|429
1684457100000|2023-05-19 00:45:00|69121.7|69101.7|69134.1|69114.1|69135.5|69116.6|69116.2|69096.2|303
1684457400000|2023-05-19 00:50:00|69133.9|69113.9|69115.4|69095.4|69142.9|69122.9|69115.4|69095.4|323
1684457700000|2023-05-19 00:55:00|69116.7|69096.7|69138.3|69118.3|69140.3|69121|69114.9|69094.9|418
1684458000000|2023-05-19 01:00:00|69138.7|69118.7|69136.5|69121.5|69153.8|69136.8|69135.9|69118.4|344
1684458300000|2023-05-19 01:05:00|69136.1|69121.1|69129.7|69114.7|69139.1|69124|69129.5|69114.5|230
1684458600000|2023-05-19 01:10:00|69129.6|69114.6|69140.6|69120.6|69140.8|69120.8|69125.2|69105.5|302
1684458900000|2023-05-19 01:15:00|69140.5|69120.5|69190|69170|69190|69170|69140.2|69120.2|614
1684459200000|2023-05-19 01:20:00|69189|69169|69200.1|69180.1|69202.8|69182.8|69184.1|69164.1|494
1684459500000|2023-05-19 01:25:00|69200|69180|69196.8|69176.8|69200|69182.6|69180.5|69160.5|427
1684459800000|2023-05-19 01:30:00|69194.4|69174.4|69216.2|69196.2|69218.8|69198.8|69194.1|69174.1|566
1684460100000|2023-05-19 01:35:00|69216.7|69196.7|69212.1|69192.1|69227.5|69207.5|69211.7|69191.7|514
1684460400000|2023-05-19 01:40:00|69211.8|69191.8|69191.6|69171.6|69215.8|69195.8|69189|69169|430
1684460700000|2023-05-19 01:45:00|69191.1|69171.1|69190.6|69170.6|69195.2|69178.8|69180.4|69160.4|408
1684461000000|2023-05-19 01:50:00|69190.7|69170.7|69205.5|69185.5|69210.4|69192.7|69183|69165.6|461
1684461300000|2023-05-19 01:55:00|69205.7|69185.7|69206.7|69186.7|69213.6|69196|69199.4|69180.6|393
1684461600000|2023-05-19 02:00:00|69206.9|69186.9|69216|69196|69223.6|69206.3|69203.4|69185.7|458
1684461900000|2023-05-19 02:05:00|69216.2|69196.2|69202.5|69182.5|69218.8|69198.8|69202.3|69182.3|418
1684462200000|2023-05-19 02:10:00|69202.6|69182.6|69201.2|69181.2|69205.2|69187.8|69196.1|69179.8|390
1684462500000|2023-05-19 02:15:00|69201.4|69181.4|69215.9|69195.9|69216.3|69199.1|69195.9|69178.6|357
1684462800000|2023-05-19 02:20:00|69215.5|69195.5|69215.2|69195.2|69218.5|69198.5|69211.3|69191.3|348
1684463100000|2023-05-19 02:25:00|69215.3|69195.3|69203.3|69183.3|69217.5|69199.8|69199.7|69179.7|347
1684463400000|2023-05-19 02:30:00|69202.9|69182.9|69194.9|69174.9|69203|69183|69187.6|69167.6|476
1684463700000|2023-05-19 02:35:00|69194.8|69174.8|69198.3|69178.3|69206.6|69186.6|69193.9|69173.9|470
1684464000000|2023-05-19 02:40:00|69197.6|69177.6|69184.5|69164.5|69198.5|69178.5|69184.4|69164.4|350
1684464300000|2023-05-19 02:45:00|69184.6|69164.6|69175.7|69160.7|69193.3|69176|69175.5|69157.4|310
1684464600000|2023-05-19 02:50:00|69176|69161|69158.2|69138.2|69183.1|69163.1|69157.8|69137.8|348
1684464900000|2023-05-19 02:55:00|69158.1|69138.1|69145.2|69125.2|69159.3|69139.7|69134.1|69114.1|484
1684465200000|2023-05-19 03:00:00|69145.3|69125.3|69164.8|69144.8|69164.9|69147|69141.8|69124|423
1684465500000|2023-05-19 03:05:00|69164.7|69144.7|69171.9|69151.9|69174.4|69154.4|69159.5|69141.6|485
1684465800000|2023-05-19 03:10:00|69172|69152|69163.5|69143.5|69174.4|69156.4|69158.8|69141.3|382
1684466100000|2023-05-19 03:15:00|69163.6|69143.6|69169.7|69149.7|69171.8|69151.8|69161|69141|387
1684466400000|2023-05-19 03:20:00|69169.9|69149.9|69169.2|69154.2|69177.7|69159.9|69165.5|69146.9|322
1684466700000|2023-05-19 03:25:00|69169|69154|69162.9|69142.9|69172.9|69155.4|69161.7|69142.7|318
1684467000000|2023-05-19 03:30:00|69163.1|69143.1|69166.2|69146.2|69170.7|69150.7|69162.6|69142.6|377
1684467300000|2023-05-19 03:35:00|69165.9|69145.9|69153|69133|69167.5|69147.5|69152.6|69132.6|391
1684467600000|2023-05-19 03:40:00|69152.9|69132.9|69163.4|69143.4|69163.7|69143.7|69150.1|69130.1|356
1684467900000|2023-05-19 03:45:00|69163.5|69143.5|69178.2|69158.2|69179.2|69161|69161.6|69141.6|450
1684468200000|2023-05-19 03:50:00|69178.4|69158.4|69172.6|69157.6|69180.9|69161.9|69172.3|69155.1|251
1684468500000|2023-05-19 03:55:00|69168.6|69153.6|69168.7|69153.7|69173.8|69157.1|69165.4|69148.7|326
1684468800000|2023-05-19 04:00:00|69168.8|69153.8|69172.2|69157.2|69174.1|69159|69163.9|69145.9|285
1684469100000|2023-05-19 04:05:00|69172.4|69157.4|69184.1|69164.1|69184.3|69167|69170.2|69154|272
1684469400000|2023-05-19 04:10:00|69183.6|69163.6|69177.4|69157.4|69184.7|69166.4|69174.4|69156.3|275
1684469700000|2023-05-19 04:15:00|69177.8|69157.8|69178|69158|69181.4|69161.4|69174.4|69154.4|329
1684470000000|2023-05-19 04:20:00|69178.1|69158.1|69184|69164|69186|69166|69177.5|69157.5|299
1684470300000|2023-05-19 04:25:00|69184.2|69164.2|69203.7|69183.7|69204.6|69187.2|69184.2|69164.2|332
1684470600000|2023-05-19 04:30:00|69202.9|69182.9|69209.4|69189.4|69209.4|69189.6|69200.6|69180.6|341
1684470900000|2023-05-19 04:35:00|69209|69189|69209.6|69189.6|69210.3|69190.3|69205.4|69185.4|276
1684471200000|2023-05-19 04:40:00|69209.7|69189.7|69216.3|69196.3|69220.4|69200.4|69206.3|69186.3|392
1684471500000|2023-05-19 04:45:00|69216.5|69196.5|69206.5|69186.5|69217.6|69197.6|69203.7|69185|329
1684471800000|2023-05-19 04:50:00|69206.4|69186.4|69210.7|69190.7|69215.9|69195.9|69206.4|69186.4|294
1684472100000|2023-05-19 04:55:00|69211|69191|69201.9|69181.9|69213.6|69193.6|69201.8|69181.8|370
1684472400000|2023-05-19 05:00:00|69202.3|69182.3|69200.4|69180.4|69203.2|69185.9|69188.8|69171.7|340
1684472700000|2023-05-19 05:05:00|69200.1|69180.1|69200.2|69185.2|69203.1|69185.5|69191.8|69174.4|300
1684473000000|2023-05-19 05:10:00|69199.9|69184.9|69196.5|69176.5|69203.5|69185.1|69191.7|69176|251
1684473300000|2023-05-19 05:15:00|69196.4|69176.4|69208.8|69188.8|69209|69190.6|69194.4|69176.4|235
1684473600000|2023-05-19 05:20:00|69208.9|69188.9|69199.6|69179.6|69209.2|69191.4|69196.6|69176.6|284
1684473900000|2023-05-19 05:25:00|69199.7|69179.7|69202.6|69182.6|69207.6|69188.5|69197.5|69179.6|268
1684474200000|2023-05-19 05:30:00|69202.8|69182.8|69207.2|69192.2|69212.1|69194.4|69200.9|69182.8|363
1684474500000|2023-05-19 05:35:00|69207|69192|69203.5|69188.5|69215|69196.1|69203|69187.1|262
1684474800000|2023-05-19 05:40:00|69203.4|69188.4|69192.3|69172.3|69205.9|69188.8|69192.3|69172.3|287
1684475100000|2023-05-19 05:45:00|69192|69172|69173.2|69153.2|69192.3|69172.6|69166.3|69146.3|429
1684475400000|2023-05-19 05:50:00|69173.3|69153.3|69157|69137|69177.8|69159.5|69151.5|69131.5|389
1684475700000|2023-05-19 05:55:00|69156.9|69136.9|69165.8|69145.8|69170.2|69150.2|69151.7|69131.7|457
1684476000000|2023-05-19 06:00:00|69166.1|69146.1|69157.8|69137.8|69177.7|69160.8|69155.9|69136.9|487
1684476300000|2023-05-19 06:05:00|69157.9|69137.9|69100.7|69080.7|69158.8|69138.8|69100.7|69080.7|517
1684476600000|2023-05-19 06:10:00|69100.8|69080.8|69087.1|69067.1|69119.6|69103|69072.9|69057.9|605
1684476900000|2023-05-19 06:15:00|69087.3|69067.3|69079.9|69064.9|69090.4|69072.3|69065.9|69048.2|582
1684477200000|2023-05-19 06:20:00|69080|69065|69044.2|69029.2|69080|69065|69031.6|69013.8|594
1684477500000|2023-05-19 06:25:00|69043.9|69028.9|69027.2|69012.2|69052.2|69037.2|69015.8|69000.8|655
1684477800000|2023-05-19 06:30:00|69028.7|69013.7|69067|69052|69067.3|69052.3|69019|69004|612
1684478100000|2023-05-19 06:35:00|69066.9|69051.9|69071.9|69056.9|69085.1|69070.1|69057.8|69042.8|553
1684478400000|2023-05-19 06:40:00|69072.1|69057.1|69073.8|69058.8|69075|69059.4|69059.2|69044.2|527
1684478700000|2023-05-19 06:45:00|69074|69059|69072.8|69057.8|69075.1|69060.1|69063.6|69048.6|491
1684479000000|2023-05-19 06:50:00|69075.2|69060.2|69078.5|69063.5|69083.4|69067.3|69065.8|69050.8|488
1684479300000|2023-05-19 06:55:00|69078.7|69063.7|69085.3|69070.3|69094.3|69079.3|69067.6|69050.4|571
1684479600000|2023-05-19 07:00:00|69088.4|69073.4|69053.7|69038.7|69089.4|69074.4|69053.2|69038.2|677
1684479900000|2023-05-19 07:05:00|69053.8|69038.8|69053.2|69038.2|69056.4|69041.4|69031.7|69016.7|627
1684480200000|2023-05-19 07:10:00|69052.3|69037.3|69087.2|69072.2|69090.4|69075.4|69048.4|69033.4|587
1684480500000|2023-05-19 07:15:00|69087.3|69072.3|69082|69067|69091.9|69076.9|69067.3|69052.3|578
1684480800000|2023-05-19 07:20:00|69081.8|69066.8|69086.1|69071.1|69108.1|69093.1|69081.4|69066.4|544
1684481100000|2023-05-19 07:25:00|69085.4|69070.4|69108.7|69093.7|69114.4|69099.4|69081|69064.1|672
1684481400000|2023-05-19 07:30:00|69108.8|69093.8|69110.5|69095.5|69117.4|69102.4|69104.9|69089.1|656
1684481700000|2023-05-19 07:35:00|69110.4|69095.4|69103.5|69088.5|69116.4|69101.4|69085.1|69070.1|696
1684482000000|2023-05-19 07:40:00|69103.4|69088.4|69124.5|69109.5|69140.4|69125.4|69101.2|69086.2|636
1684482300000|2023-05-19 07:45:00|69124.6|69109.6|69100.5|69085.5|69127|69112|69093.9|69078.9|603
1684482600000|2023-05-19 07:50:00|69100.4|69085.4|69082.1|69067.1|69119.4|69104.4|69081.9|69066.9|554
1684482900000|2023-05-19 07:55:00|69082.2|69067.2|69117.9|69102.9|69119.7|69104.7|69081.6|69066.6|613
1684483200000|2023-05-19 08:00:00|69118|69103|69132.8|69117.8|69143.5|69128.5|69117.2|69102.2|672
1684483500000|2023-05-19 08:05:00|69139.2|69124.2|69139.8|69124.8|69149.7|69134.7|69127|69112|577
1684483800000|2023-05-19 08:10:00|69139.6|69124.6|69116.8|69101.8|69159|69144|69116.7|69101.7|584
1684484100000|2023-05-19 08:15:00|69116.7|69101.7|69106.6|69091.6|69129.5|69114.5|69099.7|69084.7|595
1684484400000|2023-05-19 08:20:00|69106.7|69091.7|69111.7|69096.7|69118|69103|69102.7|69087.7|525
1684484700000|2023-05-19 08:25:00|69111.6|69096.6|69090.5|69075.5|69113.2|69098.2|69083|69066.9|513
1684485000000|2023-05-19 08:30:00|69091.8|69076.8|69050.3|69035.3|69092.2|69077.2|69047.5|69032.5|549
1684485300000|2023-05-19 08:35:00|69050.2|69035.2|69014.4|68999.4|69061.6|69046.6|69004.3|68989.3|573
1684485600000|2023-05-19 08:40:00|69013.5|68998.5|69027.8|69012.8|69039.5|69024.5|69013.5|68998.5|640
1684485900000|2023-05-19 08:45:00|69028.5|69013.5|69025.4|69010.4|69029.7|69014.7|69012.3|68997.3|521
1684486200000|2023-05-19 08:50:00|69025.5|69010.5|69046.2|69031.2|69046.2|69031.2|69022.7|69007.7|541
1684486500000|2023-05-19 08:55:00|69046.1|69031.1|69041.1|69026.1|69050|69035|69031.6|69015.5|621
1684486800000|2023-05-19 09:00:00|69041|69026|69013.6|68998.6|69044.4|69029.4|69012.2|68997.2|579
1684487100000|2023-05-19 09:05:00|69013.7|68998.7|68998.7|68983.7|69019.3|69004.3|68998.3|68983.3|464
1684487400000|2023-05-19 09:10:00|68998.3|68983.3|69025|69010|69025.8|69010.8|68995|68980|492
1684487700000|2023-05-19 09:15:00|69025.1|69010.1|69018.9|69003.9|69035.6|69020.6|68999|68984|519
1684488000000|2023-05-19 09:20:00|69019.1|69004.1|69034.4|69019.4|69039.4|69024.4|69018.8|69003.8|420
1684488300000|2023-05-19 09:25:00|69034.3|69019.3|69036.2|69021.2|69040.2|69025.2|69020.8|69005.8|405
1684488600000|2023-05-19 09:30:00|69036.4|69021.4|68998.7|68983.7|69038.4|69023.4|68998.6|68983.6|516
1684488900000|2023-05-19 09:35:00|68999|68984|68983.9|68963.9|69005|68990|68937.9|68921.2|774
1684489200000|2023-05-19 09:40:00|68982.9|68962.9|68983.4|68968.4|68989.9|68974.9|68973.3|68958.3|534
1684489500000|2023-05-19 09:45:00|68983.2|68968.2|68972.7|68957.7|68988.1|68972.5|68966.4|68951.4|533
1684489800000|2023-05-19 09:50:00|68972.6|68957.6|68955.3|68940.3|68973.6|68958.6|68947.4|68932.4|534
1684490100000|2023-05-19 09:55:00|68955.6|68940.6|68948.8|68933.8|68970.4|68955.4|68940.3|68925.3|633
1684490400000|2023-05-19 10:00:00|68948.4|68933.4|68977.6|68962.6|68981.1|68966.1|68947.3|68932.3|627
1684490700000|2023-05-19 10:05:00|68977.5|68962.5|68985.6|68970.6|69002|68987|68976.3|68959.9|510
1684491000000|2023-05-19 10:10:00|68985.5|68970.5|68988.5|68973.5|68999.8|68984.8|68980.3|68965.3|553
1684491300000|2023-05-19 10:15:00|68988.3|68973.3|69014.6|68999.6|69021.5|69006.5|68981.5|68965.8|624
1684491600000|2023-05-19 10:20:00|69014.5|68999.5|69007|68992|69027.5|69008.4|68999.5|68982.3|565
1684491900000|2023-05-19 10:25:00|69007.1|68992.1|68978.6|68963.6|69012.6|68997.6|68973.5|68958.5|504
1684492200000|2023-05-19 10:30:00|68978|68963|69017.8|69002.8|69024.5|69009.5|68976.1|68961.1|594
1684492500000|2023-05-19 10:35:00|69014.2|68999.2|69006.7|68991.7|69019.4|69004.4|69005.9|68990.9|504
1684492800000|2023-05-19 10:40:00|69006.6|68991.6|69000.8|68985.8|69012.4|68997.4|68989|68974|638
1684493100000|2023-05-19 10:45:00|69001|68986|69008.9|68993.9|69009.7|68994.7|68996.1|68981.1|435
1684493400000|2023-05-19 10:50:00|69009|68994|69008.9|68993.9|69013.5|68998.5|68993.3|68978.3|583
1684493700000|2023-05-19 10:55:00|69008.8|68993.8|68999.8|68984.8|69014|68999|68999.8|68984.8|575
1684494000000|2023-05-19 11:00:00|69001.8|68986.8|68995.7|68980.7|69011.4|68996.4|68993.5|68978.5|652
1684494300000|2023-05-19 11:05:00|68995.3|68980.3|68993.5|68978.5|68997.6|68982.6|68976.6|68961.6|542
1684494600000|2023-05-19 11:10:00|68993.7|68978.7|68997.8|68982.8|69010.9|68995.9|68986.6|68971.6|544
1684494900000|2023-05-19 11:15:00|68997.7|68982.7|69002.6|68987.6|69013.2|68998.2|68993|68978|556
1684495200000|2023-05-19 11:20:00|69002.3|68987.3|68991.3|68976.3|69002.3|68987.3|68970.4|68955.4|557
1684495500000|2023-05-19 11:25:00|68991.2|68976.2|68990.2|68975.2|68992.4|68977.4|68983|68968|544
1684495800000|2023-05-19 11:30:00|68990|68975|68978|68963|68990.9|68975.9|68966.2|68951.2|570
1684496100000|2023-05-19 11:35:00|68977.9|68962.9|68969.5|68954.5|68981.6|68966.6|68955.3|68940.3|603
1684496400000|2023-05-19 11:40:00|68969.7|68954.7|68951.9|68936.9|68972.2|68957.2|68937|68922|631
1684496700000|2023-05-19 11:45:00|68955.6|68940.6|68966.8|68951.8|68972.7|68957.7|68947.4|68932.4|545
1684497000000|2023-05-19 11:50:00|68966.7|68951.7|68949.4|68934.4|68970.6|68955.6|68942.3|68927.3|566
1684497300000|2023-05-19 11:55:00|68949.2|68934.2|68910.1|68895.1|68950.5|68935.5|68908.3|68893.3|678
1684497600000|2023-05-19 12:00:00|68910.9|68895.9|68909.1|68894.1|68919.6|68904.6|68891.4|68876.4|618
1684497900000|2023-05-19 12:05:00|68909|68894|68919.4|68904.4|68923.1|68908.1|68900.2|68885.2|600
1684498200000|2023-05-19 12:10:00|68920.4|68905.4|68920.3|68905.3|68930.4|68915.4|68911|68896|626
1684498500000|2023-05-19 12:15:00|68920.1|68905.1|68927.1|68912.1|68933.1|68918.1|68912.8|68897.8|548
1684498800000|2023-05-19 12:20:00|68926.5|68911.5|68888.2|68873.2|68928.5|68913.5|68881.1|68863.6|693
1684499100000|2023-05-19 12:25:00|68888.3|68873.3|68887.2|68872.2|68897.2|68879.7|68872.7|68857.7|643
1684499400000|2023-05-19 12:30:00|68887|68872|68855.2|68840.2|68890|68875|68847.6|68832.6|688
1684499700000|2023-05-19 12:35:00|68855|68840|68863.6|68848.6|68865|68850|68821.9|68806.9|767
1684500000000|2023-05-19 12:40:00|68863|68848|68904.7|68889.7|68911.3|68896.3|68863|68848|740
1684500300000|2023-05-19 12:45:00|68904.9|68889.9|68906|68891|68920.9|68905.9|68888.2|68873.2|658
1684500600000|2023-05-19 12:50:00|68902.8|68887.8|68927.8|68912.8|68927.9|68912.9|68898.8|68883.8|696
1684500900000|2023-05-19 12:55:00|68931|68916|68934.4|68919.4|68937.9|68922.9|68921.6|68906.6|726
1684501200000|2023-05-19 13:00:00|68937.2|68922.2|68925.5|68910.5|68951.9|68936.9|68920.7|68905.7|702
1684501500000|2023-05-19 13:05:00|68925.6|68910.6|68948|68933|68950.1|68935.1|68923.5|68908.5|657
1684501800000|2023-05-19 13:10:00|68948.1|68933.1|68987.1|68972.1|68990.4|68975.4|68947.2|68932.2|736
1684502100000|2023-05-19 13:15:00|68987.4|68972.4|68991.3|68976.3|69011.3|68996.3|68986.8|68971.8|667
1684502400000|2023-05-19 13:20:00|68991.1|68976.1|68991|68976|69003.9|68988.9|68973.7|68958.7|582
1684502700000|2023-05-19 13:25:00|68991.1|68976.1|69003|68988|69011.6|68996.6|68981.8|68966.8|665
1684503000000|2023-05-19 13:30:00|69002.4|68987.4|68995.2|68980.2|69011.1|68996.1|68986|68971|773
1684503300000|2023-05-19 13:35:00|68995.4|68980.4|68997.7|68982.7|69008.9|68993.9|68986|68971|740
1684503600000|2023-05-19 13:40:00|68997.6|68982.6|69005.6|68990.6|69017.9|69002.9|68995.3|68980.3|731
1684503900000|2023-05-19 13:45:00|69005.5|68990.5|69031.1|69016.1|69036.3|69021.3|69000.7|68985.7|693
1684504200000|2023-05-19 13:50:00|69029.8|69014.8|68996.8|68981.8|69029.8|69014.8|68990.6|68975.6|712
1684504500000|2023-05-19 13:55:00|68997.8|68982.8|68998.4|68983.4|69002.7|68987.7|68989.4|68974.4|662
1684504800000|2023-05-19 14:00:00|68998.6|68983.6|69027.1|69012.1|69029|69014|68998.2|68983.2|720
1684505100000|2023-05-19 14:05:00|69026.7|69011.7|69049.1|69034.1|69054.3|69039.3|69019.6|69004.6|636
1684505400000|2023-05-19 14:10:00|69049.2|69034.2|69036.7|69021.7|69051.7|69036.7|69028.2|69013.2|673
1684505700000|2023-05-19 14:15:00|69036.8|69021.8|69026.1|69011.1|69037.7|69022.7|69015.2|69000.2|652
1684506000000|2023-05-19 14:20:00|69026.4|69011.4|69009.7|68994.7|69026.4|69011.4|69000.4|68985.4|641
1684506300000|2023-05-19 14:25:00|69009.6|68994.6|69010|68995|69016.3|69001.3|68993|68978|614
1684506600000|2023-05-19 14:30:00|69010.2|68995.2|69029.5|69014.5|69030.7|69015.7|69006.6|68991.6|684
1684506900000|2023-05-19 14:35:00|69029.7|69014.7|69001.1|68986.1|69031|69016|68999.5|68984.5|670
1684507200000|2023-05-19 14:40:00|69000.9|68985.9|69039.1|69024.1|69039.8|69024.8|69000.6|68985.6|648
1684507500000|2023-05-19 14:45:00|69038.5|69023.5|69048.9|69033.9|69070.6|69055.6|69037.5|69022.5|721
1684507800000|2023-05-19 14:50:00|69048.8|69033.8|69050.8|69035.8|69061.5|69046.5|69043.8|69028.8|644
1684508100000|2023-05-19 14:55:00|69050.7|69035.7|69059.9|69044.9|69062.5|69047.5|69044|69029|703
1684508400000|2023-05-19 15:00:00|69059.7|69044.7|69069.9|69054.9|69072.8|69057.8|69048|69033|713
1684508700000|2023-05-19 15:05:00|69069.6|69054.6|69081.2|69066.2|69087.7|69072.7|69057.6|69042.6|687
1684509000000|2023-05-19 15:10:00|69081.6|69066.6|68995.4|68980.4|69087.1|69072.1|68983.8|68966.3|894
1684509300000|2023-05-19 15:15:00|68996.8|68976.8|68854.5|68839.5|68997.7|68978.6|68833.2|68813.2|1060
1684509600000|2023-05-19 15:20:00|68855.3|68835.3|68899.2|68879.2|68908.5|68888.5|68806.4|68786.4|999
1684509900000|2023-05-19 15:25:00|68897.8|68877.8|68893.1|68873.1|68918.7|68902.3|68855.5|68840.5|956
1684510200000|2023-05-19 15:30:00|68893|68873|68862.7|68842.7|68920.5|68903.3|68861.9|68842.6|918
1684510500000|2023-05-19 15:35:00|68860.4|68840.4|68869.4|68849.4|68890.9|68872.1|68831.2|68813.4|973
1684510800000|2023-05-19 15:40:00|68868.8|68853.8|68867.2|68852.2|68878.2|68863.2|68841.1|68823.5|919
1684511100000|2023-05-19 15:45:00|68868.7|68853.7|68880.8|68865.8|68894|68876.7|68866.4|68848.5|873
1684511400000|2023-05-19 15:50:00|68880.9|68865.9|68865.5|68850.5|68915.6|68900.6|68864.1|68844.3|837
1684511700000|2023-05-19 15:55:00|68865.2|68850.2|68850.6|68835.6|68880.2|68862.3|68847.3|68832.3|787
1684512000000|2023-05-19 16:00:00|68852.1|68837.1|68833.3|68818.3|68866.9|68851.9|68826|68811|727
1684512300000|2023-05-19 16:05:00|68833.1|68818.1|68862.2|68842.2|68862.3|68844.7|68833.1|68818.1|712
1684512600000|2023-05-19 16:10:00|68862.4|68842.4|68857|68842|68868.7|68850.1|68846.3|68827.3|637
1684512900000|2023-05-19 16:15:00|68857.1|68842.1|68895.8|68875.8|68901|68883.2|68857.1|68838.3|637
1684513200000|2023-05-19 16:20:00|68895.9|68875.9|68889.5|68869.5|68899|68882.6|68867.5|68852.5|593
1684513500000|2023-05-19 16:25:00|68889.7|68869.7|68886.1|68866.1|68892.9|68876.4|68877.9|68860.5|579
1684513800000|2023-05-19 16:30:00|68886.4|68866.4|68884.2|68869.2|68900.2|68884.1|68883.8|68866.2|594
1684514100000|2023-05-19 16:35:00|68884.5|68869.5|68869|68849|68890.1|68875.1|68866.2|68848.3|521
1684514400000|2023-05-19 16:40:00|68866.7|68851.7|68865.8|68845.8|68879.3|68863.9|68860.6|68843.2|523
1684514700000|2023-05-19 16:45:00|68865.7|68845.7|68851.7|68836.7|68866.1|68847.7|68850.7|68834.8|473
1684515000000|2023-05-19 16:50:00|68851.6|68836.6|68825|68810|68852.4|68837.4|68823.1|68808.1|508
1684515300000|2023-05-19 16:55:00|68825.1|68810.1|68842.3|68827.3|68845.1|68830.1|68816.3|68801.3|591
1684515600000|2023-05-19 17:00:00|68842.1|68827.1|68855.9|68840.9|68856.2|68841.2|68836.4|68821.4|614
1684515900000|2023-05-19 17:05:00|68855.8|68840.8|68844.4|68829.4|68859.1|68844.1|68840.3|68825.3|588
1684516200000|2023-05-19 17:10:00|68844.1|68829.1|68860.3|68845.3|68860.9|68845.9|68844.1|68829.1|502
1684516500000|2023-05-19 17:15:00|68860.4|68845.4|68848.5|68833.5|68862.9|68847.9|68842.6|68826.8|559
1684516800000|2023-05-19 17:20:00|68848.4|68833.4|68850|68835|68863|68848|68848|68833|578
1684517100000|2023-05-19 17:25:00|68849.7|68834.7|68843.9|68828.9|68853.9|68838.9|68842.9|68827.9|465
1684517400000|2023-05-19 17:30:00|68844.1|68829.1|68830.9|68815.9|68846.4|68831.4|68828.6|68813.6|397
1684517700000|2023-05-19 17:35:00|68830.6|68815.6|68811.7|68796.7|68831.5|68816.5|68808.6|68793.6|507
1684518000000|2023-05-19 17:40:00|68811.8|68796.8|68797.8|68782.8|68815.8|68800.8|68795|68780|448
1684518300000|2023-05-19 17:45:00|68797.9|68782.9|68823.9|68808.9|68824.3|68809.3|68797.3|68782.3|458
1684518600000|2023-05-19 17:50:00|68824|68809|68842.7|68827.7|68843|68828|68824|68809|453
1684518900000|2023-05-19 17:55:00|68842.8|68827.8|68852.8|68837.8|68855|68840|68842.7|68827.7|398
1684519200000|2023-05-19 18:00:00|68853|68838|68872.6|68857.6|68872.6|68857.6|68848.3|68833.3|555
1684519500000|2023-05-19 18:05:00|68872.4|68857.4|68885.7|68870.7|68891.3|68876.3|68871.9|68856.9|505
1684519800000|2023-05-19 18:10:00|68885.9|68870.9|68887.4|68872.4|68896.4|68881.4|68883.8|68868.8|424
1684520100000|2023-05-19 18:15:00|68887.3|68872.3|68880.9|68865.9|68889.9|68874.9|68878.5|68863.5|484
1684520400000|2023-05-19 18:20:00|68881|68866|68879.6|68864.6|68884.7|68869.7|68877.6|68862.6|426
1684520700000|2023-05-19 18:25:00|68879.5|68864.5|68890|68875|68892.5|68877.5|68879.4|68864.4|432
1684521000000|2023-05-19 18:30:00|68889|68874|68900.5|68885.5|68904.1|68889.1|68887.1|68872.1|477
1684521300000|2023-05-19 18:35:00|68900.4|68885.4|68909.4|68894.4|68909.4|68894.4|68900.3|68885.3|364
1684521600000|2023-05-19 18:40:00|68909.5|68894.5|68912.6|68897.6|68926.8|68911.8|68909.3|68894.3|448
1684521900000|2023-05-19 18:45:00|68912.7|68897.7|68920.4|68905.4|68922.3|68907.3|68912.5|68897.5|408
1684522200000|2023-05-19 18:50:00|68920.3|68905.3|68913.4|68898.4|68922.7|68907.7|68909.4|68894.4|373
1684522500000|2023-05-19 18:55:00|68913.5|68898.5|68927.6|68912.6|68928.7|68913.7|68913.5|68898.5|526
1684522800000|2023-05-19 19:00:00|68927.5|68912.5|68926.9|68911.9|68930.7|68915|68923.5|68908.5|409
1684523100000|2023-05-19 19:05:00|68926.8|68911.8|68928.6|68913.6|68928.7|68913.7|68923.1|68908.1|304
1684523400000|2023-05-19 19:10:00|68928.9|68913.9|68937.6|68917.6|68943.8|68923.8|68928.9|68913.9|457
1684523700000|2023-05-19 19:15:00|68936.8|68916.8|68962.6|68942.6|68965.2|68947.7|68936.5|68916.5|586
1684524000000|2023-05-19 19:20:00|68962|68942|68963.8|68943.8|68971.7|68951.7|68959.4|68939.4|679
1684524300000|2023-05-19 19:25:00|68963.9|68943.9|68968|68953|68968|68953|68958|68942.3|352
1684524600000|2023-05-19 19:30:00|68968.3|68953.3|68988.7|68968.7|68989.3|68970.8|68968.3|68952.1|596
1684524900000|2023-05-19 19:35:00|68988.6|68968.6|68985.8|68970.8|68997.2|68979.6|68983.7|68968.4|411
1684525200000|2023-05-19 19:40:00|68985.7|68970.7|68988.2|68973.2|68994.7|68979.7|68984.3|68969.3|430
1684525500000|2023-05-19 19:45:00|68988.1|68973.1|68978.5|68963.5|68988.3|68973.3|68977.6|68962.6|441
1684525800000|2023-05-19 19:50:00|68978.6|68963.6|68961.4|68941.4|68978.6|68963.6|68959.3|68941.4|512
1684526100000|2023-05-19 19:55:00|68961.3|68941.3|68941.1|68926.1|68961.3|68943.3|68938.5|68921.6|602
1684526400000|2023-05-19 20:00:00|68941.4|68926.4|68951.3|68931.3|68951.4|68934.3|68934.4|68914.4|406
1684526700000|2023-05-19 20:05:00|68951.4|68931.4|68956.3|68936.3|68956.7|68936.7|68948.9|68928.9|314
1684527000000|2023-05-19 20:10:00|68956.2|68936.2|68964.6|68944.6|68964.9|68944.9|68948.6|68928.6|241
1684527300000|2023-05-19 20:15:00|68964.4|68944.4|68952.9|68932.9|68973.3|68953.3|68952.4|68932.4|255
1684527600000|2023-05-19 20:20:00|68952.6|68932.6|68938.1|68918.1|68959.1|68939.1|68934|68914|300
1684527900000|2023-05-19 20:25:00|68938|68918|68938.7|68918.7|68939.4|68919.4|68936.2|68916.2|194
1684528200000|2023-05-19 20:30:00|68938.9|68918.9|68930.2|68910.2|68939|68919|68925.2|68905.2|537
1684528500000|2023-05-19 20:35:00|68930.1|68910.1|68916.7|68896.7|68930.8|68910.8|68915.1|68895.1|653
1684528800000|2023-05-19 20:40:00|68917.7|68897.7|68930.2|68910.2|68930.9|68910.9|68913.7|68893.7|814
1684529100000|2023-05-19 20:45:00|68929.4|68909.4|68939.8|68919.8|68945.2|68925.2|68928.4|68908.4|325
1684529400000|2023-05-19 20:50:00|68939.6|68919.6|68943.3|68923.3|68949.4|68929.4|68935.6|68915.6|469
1684529700000|2023-05-19 20:55:00|68943.7|68923.7|68955.7|68882.2|68955.8|68925.2|68933.7|68879.2|338
1684699200000|2023-05-21 20:00:00|68901.8|68871.8|68924|68894|68943.8|68894|68901.8|68863.8|13
1684699500000|2023-05-21 20:05:00|68943.5|68874|68922.9|68892.9|68943.5|68894|68922.9|68874|4
1684699800000|2023-05-21 20:10:00|68919.1|68889.1|68924|68894|68924|68894|68919.1|68889.1|2
1684700100000|2023-05-21 20:15:00|68942.8|68866|68950.8|68874|68964.2|68886.4|68916.4|68865.5|10
1684700400000|2023-05-21 20:20:00|68936.1|68866.4|68936.4|68863.5|68945.9|68867.9|68935.9|68863.5|5
1684700700000|2023-05-21 20:25:00|68934.3|68863|68952.3|68882|68952.3|68891.8|68906.6|68863|16
1684701000000|2023-05-21 20:30:00|68931.5|68881.4|68968.3|68883.3|68968.3|68901.5|68931.5|68873.9|4
1684701300000|2023-05-21 20:35:00|68959.9|68891.1|68968.4|68888.1|68968.4|68907.3|68933.9|68887.9|10
1684701600000|2023-05-21 20:40:00|68964.5|68881.8|68936.2|68906.2|68964.5|68906.3|68934.1|68881.8|7
1684701900000|2023-05-21 20:45:00|68935.4|68905.4|68990|68876|68990|68906.2|68934.1|68868.3|9
1684702200000|2023-05-21 20:50:00|68989.8|68875.8|68962.2|68880.5|68995.6|68881.6|68962.2|68875.8|3
1684702500000|2023-05-21 20:55:00|68934.5|68904.5|68959|68874.6|68961.2|68904.8|68934.5|68874.6|9
1684702800000|2023-05-21 21:00:00|68952.3|68875.5|68947.1|68880.3|68952.3|68880.3|68947.1|68874.6|11
1684703100000|2023-05-21 21:05:00|68930.3|68910.3|68927.2|68907.2|68956.5|68911.4|68925.4|68887.5|48
1684703400000|2023-05-21 21:10:00|68927.3|68907.3|68925.6|68905.6|68928.9|68908.9|68925.5|68905.5|28
1684703700000|2023-05-21 21:15:00|68925.4|68905.4|68924.1|68904.1|68931.4|68911.4|68924|68904|12
1684704000000|2023-05-21 21:20:00|68924.6|68904.6|68927.2|68907.2|68927.2|68907.2|68921.3|68901.3|12
1684704300000|2023-05-21 21:25:00|68925.4|68905.4|68929.9|68909.9|68933.5|68913.5|68925.4|68905.4|7
1684704600000|2023-05-21 21:30:00|68929.8|68909.8|68925.6|68905.6|68967.7|68911.1|68925.6|68886.6|15
1684704900000|2023-05-21 21:35:00|68926.9|68906.9|68928.1|68908.1|68928.1|68908.1|68925.5|68905.5|22
1684705200000|2023-05-21 21:40:00|68928.2|68908.2|68928|68908|68928.4|68908.4|68925.6|68905.6|12
1684705500000|2023-05-21 21:45:00|68929.2|68909.2|68929.4|68909.4|68929.4|68909.4|68928.3|68908.3|18
1684705800000|2023-05-21 21:50:00|68929.8|68909.8|68930.5|68910.5|68931|68911|68929.2|68909.2|8
1684706100000|2023-05-21 21:55:00|68931.4|68911.4|68949.4|68899.2|68949.7|68911.7|68930.5|68890|221
1684706400000|2023-05-21 22:00:00|68948.6|68897.1|68920.3|68895.7|68948.6|68906.7|68919.8|68894.2|366
1684706700000|2023-05-21 22:05:00|68920.2|68895.3|68909.3|68885.9|68923.5|68895.3|68905.2|68883|129
1684707000000|2023-05-21 22:10:00|68911.3|68883.6|68895.8|68875.3|68911.3|68883.6|68883.9|68858.8|345
1684707300000|2023-05-21 22:15:00|68895.3|68875|68890.5|68870.5|68895.3|68875|68886.5|68866.5|199
1684707600000|2023-05-21 22:20:00|68890.6|68870.6|68863.7|68843.7|68891.1|68871.1|68862.2|68842.2|269
1684707900000|2023-05-21 22:25:00|68863.5|68843.5|68865.8|68845.8|68868.9|68848.9|68863.2|68843.2|195
1684708200000|2023-05-21 22:30:00|68865.7|68845.7|68854.7|68834.7|68865.9|68845.9|68851.7|68831.7|214
1684708500000|2023-05-21 22:35:00|68854.6|68834.6|68855.2|68835.2|68858.5|68838.5|68854.1|68834.1|135
1684708800000|2023-05-21 22:40:00|68855.9|68835.9|68865.8|68845.8|68868.2|68848.2|68852.2|68832.2|163
1684709100000|2023-05-21 22:45:00|68865.9|68845.9|68859.9|68839.9|68867.5|68847.5|68858.5|68838.5|141
1684709400000|2023-05-21 22:50:00|68859.8|68839.8|68856.2|68836.2|68860.4|68842.6|68852.5|68832.5|124
1684709700000|2023-05-21 22:55:00|68856.1|68836.1|68868.4|68848.4|68868.7|68848.7|68856.1|68836.1|110
1684710000000|2023-05-21 23:00:00|68868.5|68848.5|68859.4|68839.4|68870.2|68850.2|68853.9|68833.9|239
1684710300000|2023-05-21 23:05:00|68859.7|68839.7|68830.9|68810.9|68861.1|68841.1|68827.6|68807.6|281
1684710600000|2023-05-21 23:10:00|68831|68811|68830.7|68810.7|68840.8|68820.8|68826.1|68806.1|264
1684710900000|2023-05-21 23:15:00|68830.6|68810.6|68830.9|68810.9|68835|68815|68823.6|68803.6|160
1684711200000|2023-05-21 23:20:00|68830.8|68810.8|68831.8|68811.8|68835.4|68815.4|68825.1|68805.1|169
1684711500000|2023-05-21 23:25:00|68831.4|68811.4|68844|68824|68845.3|68825.3|68831.1|68811.1|196
1684711800000|2023-05-21 23:30:00|68843.9|68823.9|68847.1|68827.1|68850.5|68830.5|68840.1|68820.1|234
1684712100000|2023-05-21 23:35:00|68847.2|68827.2|68848.4|68828.4|68850|68830|68843.2|68823.2|128
1684712400000|2023-05-21 23:40:00|68848.3|68828.3|68862.1|68842.1|68866.2|68846.2|68846.4|68826.4|213
1684712700000|2023-05-21 23:45:00|68862.2|68842.2|68850.1|68830.1|68862.6|68842.6|68849.7|68829.7|199
1684713000000|2023-05-21 23:50:00|68850|68830|68854.1|68834.1|68855.2|68835.2|68845.4|68825.4|173
1684713300000|2023-05-21 23:55:00|68854|68834|68837.6|68817.6|68855.8|68835.8|68834.3|68814.3|216
1684713600000|2023-05-22 00:00:00|68837.5|68817.5|68853.3|68833.3|68868.3|68848.3|68822.3|68802.3|566
1684713900000|2023-05-22 00:05:00|68853.6|68833.6|68857.1|68837.1|68858.2|68838.2|68843.7|68824.2|468
1684714200000|2023-05-22 00:10:00|68857.4|68837.4|68862.2|68842.2|68866.8|68849.1|68850.8|68830.8|388
1684714500000|2023-05-22 00:15:00|68860|68845|68861.1|68841.1|68864.1|68845|68843.1|68823.8|378
1684714800000|2023-05-22 00:20:00|68861.4|68841.4|68855.6|68835.6|68864.3|68844.3|68855.6|68835.6|300
1684715100000|2023-05-22 00:25:00|68855.7|68835.7|68861.3|68841.3|68863.4|68845.9|68850.5|68830.5|316
1684715400000|2023-05-22 00:30:00|68861.2|68841.2|68864.6|68844.6|68873.9|68854.7|68860.1|68841.2|338
1684715700000|2023-05-22 00:35:00|68864.7|68844.7|68850.9|68830.9|68871.3|68854.7|68850.9|68830.9|323
1684716000000|2023-05-22 00:40:00|68850.7|68830.7|68834.7|68819.7|68853.1|68833.1|68831.6|68813|309
1684716300000|2023-05-22 00:45:00|68834.6|68819.6|68846.6|68826.6|68846.8|68830.1|68827.9|68808.8|292
1684716600000|2023-05-22 00:50:00|68846.7|68826.7|68837.7|68822.7|68847.6|68831.6|68833.1|68818.1|372
1684716900000|2023-05-22 00:55:00|68837.6|68822.6|68824.2|68804.2|68837.6|68822.6|68813.1|68795.6|487
1684717200000|2023-05-22 01:00:00|68823.3|68803.3|68783|68768|68823.3|68805.1|68781.6|68766.6|471
1684717500000|2023-05-22 01:05:00|68784.6|68769.6|68797.8|68782.8|68806.9|68791.9|68784.1|68769.1|462
1684717800000|2023-05-22 01:10:00|68797.9|68782.9|68803.8|68783.8|68809.5|68794.5|68794.6|68779.6|450
1684718100000|2023-05-22 01:15:00|68803.7|68783.7|68815.3|68800.3|68824.8|68809.5|68803.4|68783.4|527
1684718400000|2023-05-22 01:20:00|68815.5|68800.5|68802.6|68787.6|68816.8|68801.8|68795.8|68780.8|386
1684718700000|2023-05-22 01:25:00|68802.2|68787.2|68792.5|68777.5|68809|68794|68789|68774|436
1684719000000|2023-05-22 01:30:00|68792.6|68777.6|68821.1|68806.1|68824.6|68806.7|68792.6|68777.6|541
1684719300000|2023-05-22 01:35:00|68820.9|68805.9|68833.8|68813.8|68838.1|68820.1|68814.6|68794.6|426
1684719600000|2023-05-22 01:40:00|68834.5|68814.5|68838.6|68818.6|68843.8|68826.5|68821.1|68804.9|480
1684719900000|2023-05-22 01:45:00|68837.2|68817.2|68826.6|68806.6|68837.2|68817.2|68817.9|68802.4|449
1684720200000|2023-05-22 01:50:00|68826.4|68806.4|68817.6|68802.6|68833.2|68813.2|68810.6|68795.6|433
1684720500000|2023-05-22 01:55:00|68817.5|68802.5|68811.8|68796.8|68820.7|68802.5|68808.2|68789.3|431
1684720800000|2023-05-22 02:00:00|68811.7|68796.7|68844.1|68824.1|68844.3|68828.8|68811.5|68794|422
1684721100000|2023-05-22 02:05:00|68844.2|68824.2|68851.2|68836.2|68851.8|68836.8|68835.2|68817.6|423
1684721400000|2023-05-22 02:10:00|68850.9|68835.9|68847.6|68832.6|68854.7|68839|68842.8|68825.4|365
1684721700000|2023-05-22 02:15:00|68847.7|68832.7|68832.7|68812.7|68847.8|68832.8|68822|68806.7|367
1684722000000|2023-05-22 02:20:00|68832.6|68812.6|68827.4|68807.4|68843.5|68826|68822.2|68807.2|361
1684722300000|2023-05-22 02:25:00|68827.6|68807.6|68818.9|68803.9|68839.3|68821|68818.3|68803.3|400
1684722600000|2023-05-22 02:30:00|68818.8|68803.8|68838.2|68823.2|68839.5|68824.5|68818.4|68802.7|355
1684722900000|2023-05-22 02:35:00|68838.1|68823.1|68835|68820|68850.4|68832.7|68834.4|68819.4|416
1684723200000|2023-05-22 02:40:00|68834.9|68819.9|68850.9|68835.9|68852.2|68837.2|68831.3|68814.6|414
1684723500000|2023-05-22 02:45:00|68850.8|68835.8|68848.6|68833.6|68855.7|68840.7|68846.9|68831.9|363
1684723800000|2023-05-22 02:50:00|68848.8|68833.8|68829|68814|68850.9|68835.9|68827.1|68812.1|349
1684724100000|2023-05-22 02:55:00|68830.4|68815.4|68830.4|68815.4|68832.3|68817.3|68817.8|68802.8|440
1684724400000|2023-05-22 03:00:00|68830.2|68815.2|68827.7|68812.7|68833.9|68818.9|68824.4|68809.4|324
1684724700000|2023-05-22 03:05:00|68827.5|68812.5|68841.3|68821.3|68847|68831.3|68827.4|68812.4|330
1684725000000|2023-05-22 03:10:00|68841.4|68821.4|68841.5|68826.5|68850.3|68834.6|68839.4|68821.3|353
1684725300000|2023-05-22 03:15:00|68839|68824|68828.3|68813.3|68839.9|68824.9|68827.6|68812.6|311
1684725600000|2023-05-22 03:20:00|68828.1|68813.1|68829.9|68814.9|68831.8|68816.8|68827.3|68812.3|280
1684725900000|2023-05-22 03:25:00|68829.8|68814.8|68833.6|68818.6|68837.2|68822.2|68827.4|68812.4|242
1684726200000|2023-05-22 03:30:00|68834.1|68819.1|68839.6|68824.6|68843.5|68828.5|68830.7|68815.7|258
1684726500000|2023-05-22 03:35:00|68839.7|68824.7|68830.8|68815.8|68839.7|68824.7|68827.5|68812.5|272
1684726800000|2023-05-22 03:40:00|68830.9|68815.9|68821.8|68806.8|68831.1|68816.1|68816.2|68801.2|314
1684727100000|2023-05-22 03:45:00|68821.7|68806.7|68831.5|68816.5|68836.3|68819.9|68821.6|68806.6|294
1684727400000|2023-05-22 03:50:00|68831.6|68816.6|68840.9|68825.9|68843.4|68828.4|68828.9|68813.9|287
1684727700000|2023-05-22 03:55:00|68840.8|68825.8|68843.9|68828.9|68850.4|68834.8|68836.9|68821.9|314
1684728000000|2023-05-22 04:00:00|68843.7|68828.7|68830.6|68815.6|68855.7|68838.3|68830.5|68815.5|310
1684728300000|2023-05-22 04:05:00|68830.5|68815.5|68841|68826|68842.4|68827.4|68827.4|68812.4|258
1684728600000|2023-05-22 04:10:00|68840.9|68825.9|68836.8|68821.8|68843.9|68828.9|68836.1|68821.1|185
1684728900000|2023-05-22 04:15:00|68836.7|68821.7|68845.5|68825.5|68845.8|68827.5|68834|68817.6|241
1684729200000|2023-05-22 04:20:00|68845.4|68825.4|68832.6|68812.6|68845.9|68825.9|68826.5|68808.5|244
1684729500000|2023-05-22 04:25:00|68832.3|68812.3|68830.6|68815.6|68840.4|68822|68830.4|68811.9|322
1684729800000|2023-05-22 04:30:00|68830.4|68815.4|68833.1|68818.1|68836.4|68818.9|68829|68809.8|358
1684730100000|2023-05-22 04:35:00|68835.7|68815.7|68842.2|68822.2|68842.8|68822.8|68832.2|68813.9|298
1684730400000|2023-05-22 04:40:00|68842.1|68822.1|68836.8|68821.8|68843.8|68825.9|68835.9|68816|323
1684730700000|2023-05-22 04:45:00|68836.5|68821.5|68836|68821|68845.9|68828.5|68835.5|68818.5|392
1684731000000|2023-05-22 04:50:00|68836.1|68821.1|68856.1|68836.1|68857.4|68837.4|68836.1|68820.3|367
1684731300000|2023-05-22 04:55:00|68856.2|68836.2|68861.5|68841.5|68865.8|68845.8|68853.7|68833.7|412
1684731600000|2023-05-22 05:00:00|68857.1|68842.1|68858.5|68843.5|68868|68851|68855.3|68837.9|476
1684731900000|2023-05-22 05:05:00|68858.4|68843.4|68863.4|68848.4|68864.8|68849.1|68858|68842.9|367
1684732200000|2023-05-22 05:10:00|68863.5|68848.5|68862.8|68847.8|68864.7|68849.7|68855.7|68840.3|338
1684732500000|2023-05-22 05:15:00|68862.4|68847.4|68854.9|68839.9|68867.9|68852.9|68852.4|68837.4|390
1684732800000|2023-05-22 05:20:00|68855|68840|68872.3|68857.3|68873.3|68857.9|68852.6|68837.6|401
1684733100000|2023-05-22 05:25:00|68872.2|68857.2|68887.3|68867.3|68887.3|68869.8|68862.5|68847.5|383
1684733400000|2023-05-22 05:30:00|68887.4|68867.4|68892.9|68877.9|68905.3|68888.8|68886|68866|445
1684733700000|2023-05-22 05:35:00|68893.5|68878.5|68881.1|68866.1|68893.5|68878.5|68878|68863|461
1684734000000|2023-05-22 05:40:00|68881.6|68866.6|68883.7|68868.7|68892.6|68877.6|68877.2|68862.2|454
1684734300000|2023-05-22 05:45:00|68883.6|68868.6|68894.6|68874.6|68900.5|68882.5|68881.1|68866.1|538
1684734600000|2023-05-22 05:50:00|68894.1|68874.1|68887.5|68872.5|68896.5|68880|68886.2|68870.9|412
1684734900000|2023-05-22 05:55:00|68887.4|68872.4|68916.1|68896.1|68917.9|68897.9|68885.8|68870.8|522
1684735200000|2023-05-22 06:00:00|68915.8|68895.8|68878.2|68863.2|68915.8|68895.8|68873.5|68858.5|585
1684735500000|2023-05-22 06:05:00|68877.8|68862.8|68900.8|68885.8|68905.4|68890.4|68863.9|68848.9|570
1684735800000|2023-05-22 06:10:00|68899.8|68884.8|68898.1|68883.1|68929|68914|68890.2|68874.1|586
1684736100000|2023-05-22 06:15:00|68897.8|68882.8|68879.2|68864.2|68908.7|68893.7|68873.1|68858.1|555
1684736400000|2023-05-22 06:20:00|68879.4|68864.4|68850.6|68835.6|68881.6|68865|68850|68833.1|562
1684736700000|2023-05-22 06:25:00|68851.1|68836.1|68838.4|68823.4|68853.5|68838.5|68829.6|68814.6|595
1684737000000|2023-05-22 06:30:00|68839|68824|68826.7|68811.7|68842.4|68827.4|68818.2|68803.2|571
1684737300000|2023-05-22 06:35:00|68826.8|68811.8|68838.2|68823.2|68838.9|68823.9|68819|68804|483
1684737600000|2023-05-22 06:40:00|68838.3|68823.3|68850.6|68835.6|68861.3|68846.3|68832.7|68817.7|513
1684737900000|2023-05-22 06:45:00|68850.7|68835.7|68850.9|68835.9|68861|68846|68844.4|68828.5|523
1684738200000|2023-05-22 06:50:00|68852.2|68837.2|68876.7|68861.7|68877.3|68862.3|68852.2|68834.7|486
1684738500000|2023-05-22 06:55:00|68876.6|68861.6|68903.8|68888.8|68907.6|68892.6|68869.3|68854.3|599
1684738800000|2023-05-22 07:00:00|68905.3|68890.3|68917.5|68902.5|68933.1|68918.1|68900.3|68885.3|695
1684739100000|2023-05-22 07:05:00|68917.6|68902.6|68916.3|68901.3|68919.3|68904.3|68893|68878|665
1684739400000|2023-05-22 07:10:00|68915.9|68900.9|68958.5|68943.5|68959|68944|68912.4|68897.4|692
1684739700000|2023-05-22 07:15:00|68959|68944|68987.7|68972.7|69006.4|68991.4|68958.8|68943.8|669
1684740000000|2023-05-22 07:20:00|68987.1|68972.1|68947.2|68927.2|68988.4|68972.1|68935.5|68920.5|664
1684740300000|2023-05-22 07:25:00|68947|68927|68941.1|68926.1|68962.8|68947.8|68936.9|68921.9|667
1684740600000|2023-05-22 07:30:00|68943.1|68928.1|68964.6|68949.6|68977.1|68962.1|68940.9|68925.9|613
1684740900000|2023-05-22 07:35:00|68964.8|68949.8|68994.1|68979.1|68995.4|68980.4|68964.8|68949.8|587
1684741200000|2023-05-22 07:40:00|68994.9|68979.9|68935.6|68920.6|68996.3|68981.3|68933.7|68918.7|677
1684741500000|2023-05-22 07:45:00|68936.8|68921.8|68930.9|68915.9|68959.8|68944.8|68930|68915|531
1684741800000|2023-05-22 07:50:00|68930.5|68915.5|68933.4|68918.4|68934.7|68919.7|68904.2|68889.2|579
1684742100000|2023-05-22 07:55:00|68933.5|68918.5|68933.1|68918.1|68938.3|68923.3|68911.5|68896.5|599
1684742400000|2023-05-22 08:00:00|68933|68918|68944.4|68929.4|68963.3|68948.3|68926.7|68911.7|714
1684742700000|2023-05-22 08:05:00|68944.9|68929.9|68929.7|68914.7|68958.8|68943.8|68929.6|68914.6|602
1684743000000|2023-05-22 08:10:00|68929.8|68914.8|68958|68943|68968.9|68953.9|68929.6|68914.6|561
1684743300000|2023-05-22 08:15:00|68957.8|68942.8|68936.7|68921.7|68965.5|68950.5|68936.7|68921.7|543
1684743600000|2023-05-22 08:20:00|68936.1|68921.1|68948.6|68933.6|68953.9|68938.9|68935.1|68920.1|515
1684743900000|2023-05-22 08:25:00|68949.1|68934.1|68953.8|68938.8|68960.1|68945.1|68948.9|68933.9|591
1684744200000|2023-05-22 08:30:00|68953.9|68938.9|68960.7|68945.7|68983.8|68968.8|68953.9|68938.9|642
1684744500000|2023-05-22 08:35:00|68960|68945|68956.7|68941.7|68969.8|68954.8|68950.5|68935.5|613
1684744800000|2023-05-22 08:40:00|68956.8|68941.8|68899.7|68884.7|68964.6|68949.6|68896.6|68881.6|591
1684745100000|2023-05-22 08:45:00|68900.2|68885.2|68917.9|68902.9|68922.8|68907.8|68894.6|68879.6|623
1684745400000|2023-05-22 08:50:00|68918.5|68903.5|68916.2|68896.2|68932.1|68917.1|68912.6|68896.2|571
1684745700000|2023-05-22 08:55:00|68916.1|68896.1|68910.3|68895.3|68931.6|68916.6|68904.7|68889.7|584
1684746000000|2023-05-22 09:00:00|68910.6|68895.6|68891.5|68876.5|68925.4|68910.4|68891.3|68876.3|617
1684746300000|2023-05-22 09:05:00|68891.6|68876.6|68876.1|68861.1|68900|68885|68875.8|68860.8|634
1684746600000|2023-05-22 09:10:00|68876|68861|68878.7|68863.7|68885.3|68870.3|68868.6|68853.6|496
1684746900000|2023-05-22 09:15:00|68879.1|68864.1|68875.3|68860.3|68891.5|68876.5|68865.4|68850.4|577
1684747200000|2023-05-22 09:20:00|68875.8|68860.8|68866|68851|68886.1|68871.1|68862.2|68847.2|506
1684747500000|2023-05-22 09:25:00|68866.1|68851.1|68863.5|68848.5|68872.5|68857.5|68860.4|68845.4|528
1684747800000|2023-05-22 09:30:00|68863.6|68848.6|68830.4|68815.4|68864.8|68849.8|68830.4|68815.4|509
1684748100000|2023-05-22 09:35:00|68830.3|68815.3|68848.6|68833.6|68849|68834|68829.3|68814.3|529
1684748400000|2023-05-22 09:40:00|68848.3|68833.3|68847.8|68832.8|68861.4|68846.4|68845.1|68830.1|476
1684748700000|2023-05-22 09:45:00|68847.7|68832.7|68851.5|68836.5|68861.5|68846.5|68847.7|68832.7|494
1684749000000|2023-05-22 09:50:00|68851.6|68836.6|68843.6|68828.6|68858.5|68843.5|68842.9|68827.9|487
1684749300000|2023-05-22 09:55:00|68843.7|68828.7|68847.7|68832.7|68854.3|68839.3|68835.6|68820.6|591
1684749600000|2023-05-22 10:00:00|68847.8|68832.8|68833|68818|68859.9|68844.9|68832|68817|634
1684749900000|2023-05-22 10:05:00|68833.1|68818.1|68849.1|68834.1|68849.1|68834.1|68824.6|68809.6|541
1684750200000|2023-05-22 10:10:00|68846.4|68831.4|68840.9|68825.9|68846.4|68831.4|68834|68819|549
1684750500000|2023-05-22 10:15:00|68841.1|68826.1|68821.7|68806.7|68844.2|68829.2|68817.9|68802.9|671
1684750800000|2023-05-22 10:20:00|68821.2|68806.2|68811.5|68796.5|68828.1|68813.1|68807.5|68792.5|594
1684751100000|2023-05-22 10:25:00|68812|68797|68787.4|68772.4|68815.1|68800.1|68786.2|68771.2|560
1684751400000|2023-05-22 10:30:00|68788.5|68773.5|68801.6|68786.6|68804.9|68789.9|68780.3|68765.3|642
1684751700000|2023-05-22 10:35:00|68801.7|68786.7|68798.9|68783.9|68807.8|68792.8|68783.4|68768.4|482
1684752000000|2023-05-22 10:40:00|68798.8|68783.8|68818.8|68803.8|68820.8|68805.8|68798.7|68783.7|521
1684752300000|2023-05-22 10:45:00|68819.1|68804.1|68823.4|68808.4|68830.5|68815.5|68818.4|68803.4|467
1684752600000|2023-05-22 10:50:00|68823.5|68808.5|68814.1|68799.1|68830|68815|68806.1|68791.1|464
1684752900000|2023-05-22 10:55:00|68817.4|68802.4|68828.3|68813.3|68839.8|68824.8|68816.3|68801.3|485
1684753200000|2023-05-22 11:00:00|68828.1|68813.1|68832.8|68817.8|68841.5|68826.5|68824.7|68809.7|476
1684753500000|2023-05-22 11:05:00|68833.5|68818.5|68840.3|68825.3|68841.8|68826.8|68819.5|68804.5|457
1684753800000|2023-05-22 11:10:00|68841.8|68826.8|68863.9|68848.9|68869.2|68854.2|68841.8|68826.8|595
1684754100000|2023-05-22 11:15:00|68863.8|68848.8|68857.5|68842.5|68867.3|68852.3|68853.5|68838.5|448
1684754400000|2023-05-22 11:20:00|68857.4|68842.4|68847.8|68832.8|68857.4|68842.4|68845.5|68830.5|428
1684754700000|2023-05-22 11:25:00|68847.7|68832.7|68847.2|68832.2|68848.1|68833.1|68837.7|68822.7|368
1684755000000|2023-05-22 11:30:00|68846.7|68831.7|68852.4|68837.4|68858.9|68843.9|68844.2|68829.2|560
1684755300000|2023-05-22 11:35:00|68852.6|68837.6|68856.7|68841.7|68888.5|68873.5|68852.6|68837.6|635
1684755600000|2023-05-22 11:40:00|68856.6|68841.6|68870.6|68855.6|68880.7|68865.7|68855.2|68840.2|587
1684755900000|2023-05-22 11:45:00|68870.5|68855.5|68872.8|68857.8|68873.2|68858.2|68855.4|68840.4|532
1684756200000|2023-05-22 11:50:00|68872.9|68857.9|68874.7|68859.7|68880.5|68865.5|68865.1|68850.1|555
1684756500000|2023-05-22 11:55:00|68874.8|68859.8|68828.3|68813.3|68880.1|68865.1|68826.7|68811.7|612
1684756800000|2023-05-22 12:00:00|68827.8|68812.8|68830.5|68815.5|68839.3|68824.3|68821|68806|556
1684757100000|2023-05-22 12:05:00|68830.1|68815.1|68832.7|68817.7|68833.2|68818.2|68817.4|68802.4|471
1684757400000|2023-05-22 12:10:00|68832.8|68817.8|68824.1|68809.1|68836.6|68821.6|68820.2|68805.2|505
1684757700000|2023-05-22 12:15:00|68824.2|68809.2|68815.3|68800.3|68825.8|68810.8|68811.2|68796.2|463
1684758000000|2023-05-22 12:20:00|68819.3|68804.3|68814.2|68799.2|68831.3|68816.3|68812.5|68797.5|606
1684758300000|2023-05-22 12:25:00|68814|68799|68796.9|68781.9|68815.2|68800.2|68795.9|68780.9|629
1684758600000|2023-05-22 12:30:00|68796.8|68781.8|68795.7|68780.7|68812.5|68797.5|68788.5|68773.5|653
1684758900000|2023-05-22 12:35:00|68795.8|68780.8|68785.7|68770.7|68797.6|68782.6|68771.8|68756.8|711
1684759200000|2023-05-22 12:40:00|68785.8|68770.8|68839.2|68824.2|68853.7|68838.7|68785.3|68770.3|787
1684759500000|2023-05-22 12:45:00|68839.4|68824.4|68855.9|68840.9|68872.3|68857.3|68839.2|68824.2|741
1684759800000|2023-05-22 12:50:00|68855.4|68840.4|68828.1|68813.1|68855.5|68840.5|68808.4|68793.4|623
1684760100000|2023-05-22 12:55:00|68828|68813|68852.2|68837.2|68854.2|68839.2|68825.2|68810.2|694
1684760400000|2023-05-22 13:00:00|68852.1|68837.1|68854.3|68839.3|68868.5|68853.5|68837.5|68822.5|570
1684760700000|2023-05-22 13:05:00|68854.6|68839.6|68866.2|68851.2|68883.5|68868.5|68852.3|68837.3|653
1684761000000|2023-05-22 13:10:00|68866.3|68851.3|68891.9|68876.9|68896.7|68881.7|68866.2|68851.2|601
1684761300000|2023-05-22 13:15:00|68892.1|68877.1|68903.7|68888.7|68904|68889|68884.9|68869.9|574
1684761600000|2023-05-22 13:20:00|68903.5|68888.5|68901.9|68886.9|68909.9|68894.9|68878.3|68863.3|588
1684761900000|2023-05-22 13:25:00|68901.8|68886.8|68916.7|68901.7|68918.5|68903.5|68895.2|68880.2|568
1684762200000|2023-05-22 13:30:00|68916.5|68901.5|68887.6|68872.6|68916.5|68901.5|68885|68870|649
1684762500000|2023-05-22 13:35:00|68887.5|68872.5|68869.3|68854.3|68887.8|68872.8|68858.1|68843.1|715
1684762800000|2023-05-22 13:40:00|68869.6|68854.6|68871.8|68856.8|68877.3|68862.3|68854.1|68839.1|622
1684763100000|2023-05-22 13:45:00|68871.9|68856.9|68869.9|68854.9|68879.7|68864.7|68857.1|68842.1|707
1684763400000|2023-05-22 13:50:00|68870.2|68855.2|68887.5|68872.5|68889|68874|68858.2|68843.2|681
1684763700000|2023-05-22 13:55:00|68887.7|68872.7|68886.8|68871.8|68907.4|68892.4|68873.4|68858.4|752
1684764000000|2023-05-22 14:00:00|68887.3|68872.3|68901.9|68886.9|68932.8|68917.8|68878|68863|743
1684764300000|2023-05-22 14:05:00|68900.6|68885.6|68856.9|68841.9|68913.7|68898.7|68812.1|68797.1|852
1684764600000|2023-05-22 14:10:00|68858.6|68843.6|68892.7|68877.7|68897.7|68882.7|68846.8|68831.8|935
1684764900000|2023-05-22 14:15:00|68891.9|68876.9|68876.1|68861.1|68898.7|68883.7|68875.5|68860.5|711
1684765200000|2023-05-22 14:20:00|68876.2|68861.2|68894.6|68879.6|68902.3|68887.3|68874.3|68859.3|699
1684765500000|2023-05-22 14:25:00|68896.4|68881.4|68923.3|68908.3|68965.8|68947.5|68883.7|68868.7|786
1684765800000|2023-05-22 14:30:00|68922.8|68907.8|68883.7|68868.7|68923|68908|68876.5|68861.5|796
1684766100000|2023-05-22 14:35:00|68883.8|68868.8|68902.8|68887.8|68905.5|68890.5|68867.2|68852.2|741
1684766400000|2023-05-22 14:40:00|68903.3|68888.3|68883.5|68868.5|68911.5|68896.5|68882|68867|716
1684766700000|2023-05-22 14:45:00|68883.3|68868.3|68915.3|68900.3|68919.7|68904.7|68883.1|68868.1|722
1684767000000|2023-05-22 14:50:00|68916|68901|68936.8|68921.8|68940.2|68925.2|68915.2|68900.2|643
1684767300000|2023-05-22 14:55:00|68939.1|68924.1|68973|68958|68979.1|68964.1|68939.1|68924.1|804
1684767600000|2023-05-22 15:00:00|68972.6|68957.6|68941.4|68926.4|68974.2|68959.2|68934.2|68919.2|770
1684767900000|2023-05-22 15:05:00|68941.8|68926.8|68941.9|68926.9|68949.4|68934.4|68934.4|68919.4|605
1684768200000|2023-05-22 15:10:00|68941.7|68926.7|68974.1|68959.1|68975.6|68960.6|68941.7|68926.7|686
1684768500000|2023-05-22 15:15:00|68974|68959|68982.5|68967.5|68985.3|68970.3|68972.7|68957.7|531
1684768800000|2023-05-22 15:20:00|68982.7|68967.7|68962.6|68947.6|68983.1|68968.1|68958.4|68943.4|595
1684769100000|2023-05-22 15:25:00|68962.5|68947.5|68946.9|68931.9|68962.6|68947.6|68944.6|68929.6|440
1684769400000|2023-05-22 15:30:00|68947|68932|68947.6|68932.6|68953.8|68938.8|68936.7|68921.7|518
1684769700000|2023-05-22 15:35:00|68948.1|68933.1|68940.9|68925.9|68948.7|68933.7|68934.8|68919.8|451
1684770000000|2023-05-22 15:40:00|68940.8|68925.8|68966.8|68951.8|68967.8|68952.8|68940.4|68925.4|495
1684770300000|2023-05-22 15:45:00|68966.9|68951.9|68948.5|68933.5|68976.7|68961.7|68947|68932|506
1684770600000|2023-05-22 15:50:00|68947.9|68932.9|68928.4|68913.4|68948.2|68933.2|68925.2|68910.2|511
1684770900000|2023-05-22 15:55:00|68928.3|68913.3|68928.8|68913.8|68929.4|68914.4|68909.5|68894.5|599
1684771200000|2023-05-22 16:00:00|68928.7|68913.7|68920.1|68905.1|68943.7|68928.7|68916.8|68901.8|568
1684771500000|2023-05-22 16:05:00|68920.2|68905.2|68900.9|68885.9|68922.1|68907.1|68899.7|68884.7|500
1684771800000|2023-05-22 16:10:00|68900.8|68885.8|68911.4|68896.4|68912.9|68897.9|68894.9|68879.9|571
1684772100000|2023-05-22 16:15:00|68911.3|68896.3|68881.3|68866.3|68922.6|68907.6|68879.6|68864.6|541
1684772400000|2023-05-22 16:20:00|68879.3|68864.3|68875.1|68860.1|68879.5|68864.5|68868.2|68853.2|511
1684772700000|2023-05-22 16:25:00|68875|68860|68862.9|68847.9|68875.4|68860.4|68853.5|68838.5|478
1684773000000|2023-05-22 16:30:00|68863|68848|68878.6|68863.6|68881.9|68866.9|68856.7|68841.7|492
1684773300000|2023-05-22 16:35:00|68878.8|68863.8|68893.3|68878.3|68900.5|68884.5|68877.8|68862.8|489
1684773600000|2023-05-22 16:40:00|68893.7|68878.7|68873.9|68858.9|68894|68879|68872.2|68857.2|486
1684773900000|2023-05-22 16:45:00|68874.9|68859.9|68887.7|68872.7|68888.5|68873.5|68871|68856|440
1684774200000|2023-05-22 16:50:00|68887.6|68872.6|68884.9|68869.9|68888.4|68873.4|68875.6|68858.7|518
1684774500000|2023-05-22 16:55:00|68885|68870|68899.6|68884.6|68899.7|68884.7|68885|68870|455
1684774800000|2023-05-22 17:00:00|68899.2|68884.2|68898.5|68883.5|68899.2|68884.2|68892.1|68877.1|447
1684775100000|2023-05-22 17:05:00|68898.4|68883.4|68902.3|68887.3|68906|68891|68894.9|68879.9|311
1684775400000|2023-05-22 17:10:00|68902.2|68887.2|68852.7|68837.7|68913.2|68898.2|68850.6|68833.4|444
1684775700000|2023-05-22 17:15:00|68852|68837|68891.8|68876.8|68901.8|68886.8|68846.4|68831.4|654
1684776000000|2023-05-22 17:20:00|68891.9|68876.9|68901.1|68886.1|68903.7|68888.7|68879.7|68864.5|550
1684776300000|2023-05-22 17:25:00|68901.2|68886.2|68890.4|68875.4|68904.8|68889.8|68883.4|68868.4|507
1684776600000|2023-05-22 17:30:00|68890.2|68875.2|68877.5|68862.5|68894.1|68879.1|68872.2|68857.2|440
1684776900000|2023-05-22 17:35:00|68877.9|68862.9|68881.6|68866.6|68889|68874|68875|68860|428
1684777200000|2023-05-22 17:40:00|68881.3|68866.3|68876.7|68861.7|68885.5|68870.5|68875.1|68860.1|362
1684777500000|2023-05-22 17:45:00|68876.3|68861.3|68875.7|68860.7|68885.9|68870.9|68871.9|68856.9|403
1684777800000|2023-05-22 17:50:00|68876.7|68861.7|68860|68845|68877.2|68862.2|68858|68843|401
1684778100000|2023-05-22 17:55:00|68860.1|68845.1|68849.9|68834.9|68860.1|68845.1|68835|68820|456
1684778400000|2023-05-22 18:00:00|68849.8|68834.8|68834.4|68819.4|68849.9|68834.9|68827.3|68812.3|477
1684778700000|2023-05-22 18:05:00|68834.3|68819.3|68837.6|68822.6|68842.5|68827.5|68829.3|68814.3|369
1684779000000|2023-05-22 18:10:00|68839.3|68824.3|68839.6|68824.6|68846.7|68831.7|68833.7|68818.7|459
1684779300000|2023-05-22 18:15:00|68839.5|68824.5|68856.4|68841.4|68856.7|68841.7|68839.2|68824.2|350
1684779600000|2023-05-22 18:20:00|68856.5|68841.5|68846|68831|68856.6|68841.6|68845.7|68830.7|297
1684779900000|2023-05-22 18:25:00|68846.1|68831.1|68852.8|68837.8|68856.9|68841.9|68846.1|68831.1|383
1684780200000|2023-05-22 18:30:00|68852.7|68837.7|68861.4|68846.4|68862.4|68847.4|68852|68837|322
1684780500000|2023-05-22 18:35:00|68861.5|68846.5|68862.5|68847.5|68865|68850|68858.5|68843.5|326
1684780800000|2023-05-22 18:40:00|68862.6|68847.6|68859|68844|68867.9|68852.9|68859|68844|418
1684781100000|2023-05-22 18:45:00|68858.9|68843.9|68865.2|68850.2|68874.5|68859.5|68858.9|68843.9|424
1684781400000|2023-05-22 18:50:00|68864.8|68849.8|68865.5|68850.5|68867.8|68852.8|68857.8|68842.8|393
1684781700000|2023-05-22 18:55:00|68865.4|68850.4|68842.5|68827.5|68872.7|68857.7|68840|68825|575
1684782000000|2023-05-22 19:00:00|68844.1|68829.1|68845.2|68830.2|68851.5|68836.5|68838.9|68823.9|555
1684782300000|2023-05-22 19:05:00|68845.3|68830.3|68851.6|68836.6|68854.8|68839.8|68840.8|68825.8|400
1684782600000|2023-05-22 19:10:00|68851.7|68836.7|68860.9|68845.9|68864|68849|68851.7|68836.7|368
1684782900000|2023-05-22 19:15:00|68860.8|68845.8|68862.4|68847.4|68865.1|68850.1|68859.8|68844.8|389
1684783200000|2023-05-22 19:20:00|68862.3|68847.3|68864.7|68849.7|68866.5|68851.5|68861.9|68846.9|390
1684783500000|2023-05-22 19:25:00|68864.6|68849.6|68863.4|68848.4|68871.3|68856.3|68858.1|68843.1|326
1684783800000|2023-05-22 19:30:00|68863.5|68848.5|68861.4|68846.4|68869.3|68854.3|68859.5|68844.5|371
1684784100000|2023-05-22 19:35:00|68861.3|68846.3|68874.3|68859.3|68876.6|68861.6|68861.1|68846.1|380
1684784400000|2023-05-22 19:40:00|68874.5|68859.5|68876.6|68861.6|68877.8|68862.8|68867|68852|346
1684784700000|2023-05-22 19:45:00|68876.7|68861.7|68869.8|68854.8|68877.2|68862.2|68868.3|68853.3|373
1684785000000|2023-05-22 19:50:00|68869.6|68854.6|68872.8|68857.8|68879|68864|68869.5|68854.5|453
1684785300000|2023-05-22 19:55:00|68872.3|68857.3|68886.6|68871.6|68896.3|68881.3|68872.1|68857.1|577
1684785600000|2023-05-22 20:00:00|68886.8|68871.8|68890.7|68870.7|68899.5|68882|68886.7|68867|529
1684785900000|2023-05-22 20:05:00|68890.8|68870.8|68885.9|68865.9|68891.7|68871.7|68885.1|68865.1|364
1684786200000|2023-05-22 20:10:00|68886|68866|68882.5|68862.5|68886|68866|68878.2|68858.2|503
1684786500000|2023-05-22 20:15:00|68882.4|68862.4|68878|68858|68882.7|68865.7|68875.6|68855.6|399
1684786800000|2023-05-22 20:20:00|68878.2|68858.2|68879.9|68859.9|68884.9|68867.3|68873.7|68856.5|338
1684787100000|2023-05-22 20:25:00|68879.8|68859.8|68886.5|68866.5|68892|68872|68879|68859|363
1684787400000|2023-05-22 20:30:00|68884.7|68864.7|68884.3|68864.3|68893.2|68873.2|68882.2|68862.2|586
1684787700000|2023-05-22 20:35:00|68884.5|68864.5|68882.6|68862.6|68887.8|68867.8|68879.4|68859.4|260
1684788000000|2023-05-22 20:40:00|68882.7|68862.7|68874.4|68854.4|68885.5|68865.5|68874.2|68854.2|275
1684788300000|2023-05-22 20:45:00|68874.3|68854.3|68877.6|68857.6|68878.5|68858.5|68874.1|68854.1|233
1684788600000|2023-05-22 20:50:00|68877.5|68857.5|68878.1|68858.1|68884|68864|68877.3|68857.3|383
1684788900000|2023-05-22 20:55:00|68878|68858|68887.2|68855.2|68888.3|68866.2|68875.5|68855.2|461
1684789200000|2023-05-22 21:00:00|68904|68850|68910.5|68850.2|68921.5|68850.6|68888.8|68834.6|38
1684789500000|2023-05-22 21:05:00|68947.7|68848.7|68898.4|68810.7|68947.7|68848.7|68883.5|68810.4|64
1684789800000|2023-05-22 21:10:00|68898.3|68811|68884|68826.3|68899.5|68830.9|68883.2|68811|83
1684790100000|2023-05-22 21:15:00|68883.9|68826.4|68883.4|68830.1|68884.1|68831|68882.1|68826.4|41
1684790400000|2023-05-22 21:20:00|68883.5|68830|68874.3|68835.1|68883.7|68837.7|68873.8|68830|49
1684790700000|2023-05-22 21:25:00|68874.1|68835.3|68874.5|68838.8|68875.6|68840.3|68872.9|68832.4|55
1684791000000|2023-05-22 21:30:00|68873.9|68840|68886.8|68833|68926.1|68841.3|68873.8|68828.6|211
1684791300000|2023-05-22 21:35:00|68886.6|68832.9|68898.8|68843.9|68922.4|68844.5|68880.8|68830.7|174
1684791600000|2023-05-22 21:40:00|68898.7|68843.8|68913.5|68848.7|68920|68852.8|68896.9|68841.9|192
1684791900000|2023-05-22 21:45:00|68906.3|68849.1|68895.8|68851.9|68920.4|68859.7|68889.1|68833.4|208
1684792200000|2023-05-22 21:50:00|68896.1|68851.8|68894|68852.2|68899.3|68853.5|68893.4|68851.3|85
1684792500000|2023-05-22 21:55:00|68893.9|68852.3|68884.8|68854.9|68893.9|68864.5|68884.5|68850.9|78
1684792800000|2023-05-22 22:00:00|68885|68855|68879.5|68858.9|68891.4|68863.9|68877.2|68853.6|206
1684793100000|2023-05-22 22:05:00|68878.9|68858.7|68880.1|68860.1|68880.8|68860.8|68877.2|68857.2|112
1684793400000|2023-05-22 22:10:00|68880.2|68860.2|68874.5|68854.5|68880.2|68860.2|68871.5|68851.5|139
1684793700000|2023-05-22 22:15:00|68874.6|68854.6|68871.1|68851.1|68875.9|68855.9|68871|68851|239
1684794000000|2023-05-22 22:20:00|68871.2|68851.2|68873.2|68853.2|68877.1|68857.1|68870.5|68850.5|219
1684794300000|2023-05-22 22:25:00|68873|68853|68873.3|68853.3|68874.2|68854.2|68872.6|68852.6|158
1684794600000|2023-05-22 22:30:00|68873.2|68853.2|68873.1|68853.1|68875.7|68855.7|68871.6|68851.6|225
1684794900000|2023-05-22 22:35:00|68873.2|68853.2|68877.9|68857.9|68883.5|68863.5|68872.5|68852.5|208
1684795200000|2023-05-22 22:40:00|68877.8|68857.8|68880.4|68860.4|68880.4|68860.4|68876.8|68856.8|110
1684795500000|2023-05-22 22:45:00|68880.3|68860.3|68881.3|68861.3|68884.6|68864.6|68877.2|68857.2|190
1684795800000|2023-05-22 22:50:00|68881.4|68861.4|68878.1|68858.1|68885.9|68865.9|68877.3|68857.3|457
1684796100000|2023-05-22 22:55:00|68878.4|68858.4|68883.8|68863.8|68889.3|68869.3|68878.1|68858.1|455
1684796400000|2023-05-22 23:00:00|68883.2|68863.2|68890|68870|68890.2|68870.2|68880.9|68860.9|432
1684796700000|2023-05-22 23:05:00|68889.5|68869.5|68894.1|68874.1|68897.2|68877.2|68888.6|68868.6|387
1684797000000|2023-05-22 23:10:00|68895.1|68875.1|68897.6|68877.6|68900.1|68880.1|68889.3|68869.3|505
1684797300000|2023-05-22 23:15:00|68897.9|68877.9|68900.2|68880.2|68903.6|68883.6|68893.8|68873.8|391
1684797600000|2023-05-22 23:20:00|68900|68880|68906.4|68886.4|68908.6|68888.6|68900|68880|261
1684797900000|2023-05-22 23:25:00|68906.5|68886.5|68902.3|68882.3|68908.7|68888.7|68902.2|68882.2|252
1684798200000|2023-05-22 23:30:00|68902.6|68882.6|68918.8|68898.8|68923.7|68903.7|68901.8|68881.8|330
1684798500000|2023-05-22 23:35:00|68918.5|68898.5|68914.7|68894.7|68920|68900|68910.5|68890.5|251
1684798800000|2023-05-22 23:40:00|68914.8|68894.8|68901.9|68881.9|68916.3|68896.3|68900.2|68880.2|237
1684799100000|2023-05-22 23:45:00|68901.8|68881.8|68905.3|68885.3|68906.4|68886.4|68901.8|68881.8|255
1684799400000|2023-05-22 23:50:00|68905.4|68885.4|68898.3|68878.3|68906|68886|68896|68876|248
1684799700000|2023-05-22 23:55:00|68898.4|68878.4|68895.1|68875.1|68899.1|68879.1|68892.1|68872.1|467
1684800000000|2023-05-23 00:00:00|68895.3|68875.3|68869.3|68849.3|68895.3|68875.3|68857.8|68837.8|525
1684800300000|2023-05-23 00:05:00|68868.7|68848.7|68855.2|68835.2|68871.8|68851.8|68840.3|68820.3|428
1684800600000|2023-05-23 00:10:00|68855.1|68835.1|68863.6|68843.6|68870.7|68850.7|68855.1|68835.1|380
1684800900000|2023-05-23 00:15:00|68863.7|68843.7|68845.3|68830.3|68864.2|68846.3|68845.3|68828.3|367
1684801200000|2023-05-23 00:20:00|68845.4|68830.4|68838.4|68818.4|68845.6|68830.6|68828.9|68810.3|407
1684801500000|2023-05-23 00:25:00|68838.2|68818.2|68850.1|68830.1|68860.2|68840.2|68837.9|68817.9|382
1684801800000|2023-05-23 00:30:00|68850|68830|68853.9|68833.9|68861.1|68843.6|68846|68826|370
1684802100000|2023-05-23 00:35:00|68853.8|68833.8|68846.9|68831.9|68857.4|68837.4|68846.9|68828.5|318
1684802400000|2023-05-23 00:40:00|68847.1|68832.1|68858.4|68838.4|68861|68841|68844.9|68829.9|342
1684802700000|2023-05-23 00:45:00|68858.5|68838.5|68860.9|68840.9|68863.2|68844.2|68855.7|68837.7|320
1684803000000|2023-05-23 00:50:00|68861|68841|68864.4|68844.4|68869|68850.6|68860.2|68840.2|420
1684803300000|2023-05-23 00:55:00|68861.8|68841.8|68885.4|68870.4|68892.3|68873.3|68859.6|68841.8|453
1684803600000|2023-05-23 01:00:00|68885.5|68870.5|68897.8|68882.8|68899.3|68884.3|68883.5|68867.5|522
1684803900000|2023-05-23 01:05:00|68897.5|68882.5|68900.4|68880.4|68902.9|68885.3|68888.1|68870.4|431
1684804200000|2023-05-23 01:10:00|68900.5|68880.5|68898|68878|68909.6|68889.6|68898|68878|457
1684804500000|2023-05-23 01:15:00|68897.7|68877.7|68901|68886|68914.1|68897.1|68897.4|68877.4|533
1684804800000|2023-05-23 01:20:00|68900.9|68885.9|68906.8|68886.8|68910.4|68890.4|68883.1|68867.3|431
1684805100000|2023-05-23 01:25:00|68906.9|68886.9|68910.5|68890.5|68919.1|68901.9|68903.9|68886.6|430
1684805400000|2023-05-23 01:30:00|68910.2|68890.2|68906.4|68886.4|68916.2|68898.1|68893.4|68875.5|576
1684805700000|2023-05-23 01:35:00|68906.2|68886.2|68907.2|68887.2|68909.7|68890.3|68897.1|68877.1|481
1684806000000|2023-05-23 01:40:00|68907.4|68887.4|68922.8|68902.8|68922.8|68902.8|68904.5|68887.3|465
1684806300000|2023-05-23 01:45:00|68923.5|68903.5|68918.1|68898.1|68927.4|68907.4|68910.6|68891.2|517
1684806600000|2023-05-23 01:50:00|68916.1|68896.1|68912.8|68892.8|68921.7|68905|68906.4|68889.2|506
1684806900000|2023-05-23 01:55:00|68913|68893|68933.4|68913.4|68933.5|68917.2|68913|68893|477
1684807200000|2023-05-23 02:00:00|68933.6|68913.6|68933.4|68913.4|68938.1|68920.2|68922.1|68903.1|500
1684807500000|2023-05-23 02:05:00|68933.1|68913.1|68932.6|68912.6|68946.1|68926.1|68920.2|68903.2|431
1684807800000|2023-05-23 02:10:00|68932.4|68912.4|68927.5|68912.5|68936.4|68918.1|68924.8|68904.8|466
1684808100000|2023-05-23 02:15:00|68927.3|68912.3|68934|68914|68938.2|68919.4|68923.2|68903.2|485
1684808400000|2023-05-23 02:20:00|68933.9|68913.9|68918.2|68903.2|68934.2|68915.1|68915.8|68900.8|331
1684808700000|2023-05-23 02:25:00|68918|68903|68921.5|68901.5|68928.2|68908.2|68914.8|68894.8|355
1684809000000|2023-05-23 02:30:00|68921.6|68901.6|68926.6|68906.6|68928.8|68910.2|68921.4|68901.4|381
1684809300000|2023-05-23 02:35:00|68927|68907|68927.4|68907.4|68927.5|68907.5|68914.9|68896.8|392
1684809600000|2023-05-23 02:40:00|68927.5|68907.5|68915.7|68900.7|68928.8|68908.8|68914.8|68897.5|349
1684809900000|2023-05-23 02:45:00|68915.8|68900.8|68906.8|68886.8|68921.2|68904.3|68901.5|68883.9|362
1684810200000|2023-05-23 02:50:00|68907.1|68887.1|68908.2|68888.2|68914.7|68897.5|68907.1|68887.1|337
1684810500000|2023-05-23 02:55:00|68907.9|68887.9|68894.4|68879.4|68907.9|68889.6|68894.3|68875.9|447
1684810800000|2023-05-23 03:00:00|68894.5|68879.5|68915|68895|68917.2|68901|68893.2|68878.2|401
1684811100000|2023-05-23 03:05:00|68915.4|68895.4|68921.8|68901.8|68930.7|68912.9|68914|68895.2|404
1684811400000|2023-05-23 03:10:00|68921.9|68901.9|68928.2|68908.2|68928.2|68909.7|68919.2|68899.6|339
1684811700000|2023-05-23 03:15:00|68927.9|68907.9|68923.5|68908.5|68929.7|68910.9|68922.5|68902.9|384
1684812000000|2023-05-23 03:20:00|68923.3|68908.3|68918.1|68898.1|68925.9|68908.4|68914.3|68896.2|389
1684812300000|2023-05-23 03:25:00|68917.7|68897.7|68925|68910|68929.3|68910.3|68916.1|68896.1|315
1684812600000|2023-05-23 03:30:00|68927.5|68907.5|68922.7|68902.7|68931.9|68911.9|68919.7|68902.2|374
1684812900000|2023-05-23 03:35:00|68922.8|68902.8|68924.8|68904.8|68930.3|68910.3|68920.2|68902.1|386
1684813200000|2023-05-23 03:40:00|68924.7|68904.7|68906.5|68886.5|68926.4|68906.4|68903.2|68883.2|466
1684813500000|2023-05-23 03:45:00|68906.4|68886.4|68923.3|68903.3|68923.3|68903.3|68904.5|68884.8|488
1684813800000|2023-05-23 03:50:00|68923.2|68903.2|68911.3|68896.3|68925.6|68905.6|68911.3|68892.8|394
1684814100000|2023-05-23 03:55:00|68911.5|68896.5|68915.3|68895.3|68917.7|68897.9|68911.1|68893.8|284
1684814400000|2023-05-23 04:00:00|68915.4|68895.4|68924.9|68904.9|68928.7|68908.7|68912.2|68894.4|365
1684814700000|2023-05-23 04:05:00|68927|68907|68921.1|68901.1|68929.3|68909.3|68918.7|68900.3|258
1684815000000|2023-05-23 04:10:00|68921|68901|68917.4|68897.4|68921.3|68903.7|68912.2|68894.5|379
1684815300000|2023-05-23 04:15:00|68917.5|68897.5|68909|68894|68919.4|68902.7|68908.8|68891.7|319
1684815600000|2023-05-23 04:20:00|68909.1|68894.1|68921.1|68901.1|68925.9|68907.7|68909|68893.3|321
1684815900000|2023-05-23 04:25:00|68921.2|68901.2|68918.4|68903.4|68926|68906.3|68916.1|68898.2|305
1684816200000|2023-05-23 04:30:00|68918.5|68903.5|68905.6|68890.6|68920.3|68905.3|68904.7|68889.7|343
1684816500000|2023-05-23 04:35:00|68905.5|68890.5|68900.1|68880.1|68910.9|68894.2|68896.9|68879.2|380
1684816800000|2023-05-23 04:40:00|68900|68880|68902.6|68887.6|68903.6|68888.6|68896.9|68879.9|358
1684817100000|2023-05-23 04:45:00|68902.7|68887.7|68904|68889|68906.6|68891.6|68899.2|68884.2|363
1684817400000|2023-05-23 04:50:00|68903.8|68888.8|68902.9|68887.9|68906|68891|68897.7|68882.7|378
1684817700000|2023-05-23 04:55:00|68902.8|68887.8|68899|68884|68907.1|68892.1|68897.9|68881.4|343
1684818000000|2023-05-23 05:00:00|68899.1|68884.1|68913.5|68898.5|68914.2|68899.2|68897.9|68878.4|463
1684818300000|2023-05-23 05:05:00|68913.2|68898.2|68907.4|68892.4|68916.5|68901.5|68906.7|68887.9|405
1684818600000|2023-05-23 05:10:00|68907.1|68892.1|68917.3|68902.3|68920.3|68905.3|68907.1|68892.1|346
1684818900000|2023-05-23 05:15:00|68917.4|68902.4|68919.6|68904.6|68920.8|68905.8|68915.9|68900.9|310
1684819200000|2023-05-23 05:20:00|68919.5|68904.5|68926.7|68911.7|68928.6|68913.6|68916.8|68901.8|311
1684819500000|2023-05-23 05:25:00|68926.8|68911.8|68945.1|68930.1|68948.5|68933.5|68917.6|68902.6|352
1684819800000|2023-05-23 05:30:00|68945.2|68930.2|68959.8|68944.8|68969.4|68953|68945.2|68930.2|491
1684820100000|2023-05-23 05:35:00|68959.9|68944.9|68965.2|68950.2|68969.5|68954.5|68952.1|68934.4|486
1684820400000|2023-05-23 05:40:00|68965.9|68950.9|68967.1|68952.1|68970|68955|68954.7|68939.7|510
1684820700000|2023-05-23 05:45:00|68967.2|68952.2|68950|68935|68967.3|68952.3|68948.1|68933.1|448
1684821000000|2023-05-23 05:50:00|68950.4|68935.4|68938.3|68923.3|68950.4|68935.4|68931.5|68916.5|531
1684821300000|2023-05-23 05:55:00|68938.2|68923.2|68928.7|68908.7|68947.5|68930.6|68925|68908.7|487
1684821600000|2023-05-23 06:00:00|68928.6|68908.6|68935.7|68920.7|68938.6|68923.6|68909.3|68894.3|567
1684821900000|2023-05-23 06:05:00|68935.8|68920.8|68905.8|68890.8|68949.1|68934.1|68903.7|68888.7|562
1684822200000|2023-05-23 06:10:00|68905.7|68890.7|68915|68900|68919.5|68904.5|68901|68886|529
1684822500000|2023-05-23 06:15:00|68915.2|68900.2|68909.9|68894.9|68916.8|68901.8|68891.6|68876.6|648
1684822800000|2023-05-23 06:20:00|68910.9|68895.9|68925.6|68910.6|68934.8|68919.8|68910.9|68895.9|570
1684823100000|2023-05-23 06:25:00|68926.1|68911.1|68920.9|68905.9|68931.5|68916.5|68914.7|68899.7|468
1684823400000|2023-05-23 06:30:00|68920.8|68905.8|68910.6|68895.6|68925.3|68910.3|68907.5|68892.5|539
1684823700000|2023-05-23 06:35:00|68910.7|68895.7|68912.9|68897.9|68914|68899|68903.7|68888.7|492
1684824000000|2023-05-23 06:40:00|68913|68898|68890|68875|68913|68898|68887.5|68872.5|510
1684824300000|2023-05-23 06:45:00|68890.2|68875.2|68886.4|68871.4|68902.5|68887.5|68879.7|68864.7|506
1684824600000|2023-05-23 06:50:00|68886.3|68871.3|68887.2|68872.2|68903.5|68888.5|68880.1|68865.1|531
1684824900000|2023-05-23 06:55:00|68887.1|68872.1|68901.5|68886.5|68906.7|68891.7|68881.3|68866.3|617
1684825200000|2023-05-23 07:00:00|68901.9|68886.9|68914.3|68899.3|68952.1|68937.1|68898.4|68883.4|756
1684825500000|2023-05-23 07:05:00|68914.2|68899.2|68957.5|68942.5|68959|68944|68912.6|68897.6|672
1684825800000|2023-05-23 07:10:00|68958.1|68943.1|68980.1|68960.1|68984.6|68969.4|68950.3|68935.3|668
1684826100000|2023-05-23 07:15:00|68985.1|68965.1|68981.8|68966.8|69020.8|69000.8|68974.1|68959.1|783
1684826400000|2023-05-23 07:20:00|68981.5|68966.5|68992.9|68977.9|68994.2|68979.2|68962.1|68946.9|596
1684826700000|2023-05-23 07:25:00|68992.8|68977.8|69027.5|69007.5|69048.5|69033.5|68992.6|68977.6|636
1684827000000|2023-05-23 07:30:00|69030.2|69010.2|68952.2|68937.2|69056.8|69036.8|68945.6|68926.5|811
1684827300000|2023-05-23 07:35:00|68952.3|68937.3|69002.7|68987.7|69014.8|68999.8|68945.2|68930.2|744
1684827600000|2023-05-23 07:40:00|69002.4|68987.4|68986.2|68971.2|69027.4|69012.4|68984.6|68969.6|703
1684827900000|2023-05-23 07:45:00|68986.1|68971.1|68983.5|68968.5|69016.9|68996.9|68978.7|68963.7|715
1684828200000|2023-05-23 07:50:00|68983.4|68968.4|68960.9|68945.9|68997.7|68982.7|68960.5|68945.5|640
1684828500000|2023-05-23 07:55:00|68960.8|68945.8|68941.8|68921.8|68962.5|68947.5|68936.6|68920.7|789
1684828800000|2023-05-23 08:00:00|68942.3|68922.3|68991.3|68976.3|69015.4|68997.7|68931.6|68914.1|787
1684829100000|2023-05-23 08:05:00|68990.9|68975.9|68986.4|68971.4|69032.3|69015.2|68976.7|68961.7|696
1684829400000|2023-05-23 08:10:00|68986.3|68971.3|68980.7|68965.7|68993.3|68978.3|68963|68948|686
1684829700000|2023-05-23 08:15:00|68980.8|68965.8|68981.8|68966.8|68990|68975|68958.4|68943.4|674
1684830000000|2023-05-23 08:20:00|68981.9|68966.9|68963.8|68948.8|68983.5|68968.5|68959.4|68944.4|656
1684830300000|2023-05-23 08:25:00|68963.9|68948.9|68951.8|68936.8|68971.1|68956.1|68943.6|68928.6|622
1684830600000|2023-05-23 08:30:00|68953.1|68938.1|68966.8|68951.8|68975.1|68955.9|68950.4|68935.4|687
1684830900000|2023-05-23 08:35:00|68967.1|68952.1|68914.9|68899.9|68967.1|68952.1|68908.3|68893.3|677
1684831200000|2023-05-23 08:40:00|68915|68900|68936.2|68921.2|68945.2|68930.2|68913.4|68898.4|597
1684831500000|2023-05-23 08:45:00|68936.3|68921.3|68932.3|68917.3|68942.9|68927.9|68915|68900|580
1684831800000|2023-05-23 08:50:00|68932.8|68917.8|68944.7|68929.7|68946.2|68931.2|68915|68900|606
1684832100000|2023-05-23 08:55:00|68944.5|68929.5|68941.7|68926.7|68947|68932|68918.4|68903.4|588
1684832400000|2023-05-23 09:00:00|68941.8|68926.8|68954|68939|68957|68940.7|68938.1|68923.1|586
1684832700000|2023-05-23 09:05:00|68953.9|68938.9|68962.5|68947.5|68973.3|68956.3|68944.9|68928.4|479
1684833000000|2023-05-23 09:10:00|68962.7|68947.7|68973.4|68958.4|68973.6|68958.6|68956.8|68941.8|483
1684833300000|2023-05-23 09:15:00|68973.1|68958.1|69009.2|68994.2|69009.4|68994.4|68970|68955|522
1684833600000|2023-05-23 09:20:00|69009.7|68994.7|69010.4|68995.4|69024.1|69009.1|69004|68989|579
1684833900000|2023-05-23 09:25:00|69010.9|68995.9|69030|69010|69033.6|69015.8|69005.4|68990.4|587
1684834200000|2023-05-23 09:30:00|69029.9|69009.9|69034.4|69019.4|69037.5|69019.8|69012.8|68996.2|560
1684834500000|2023-05-23 09:35:00|69037.4|69022.4|69070.2|69055.2|69077.8|69062.8|69035.2|69020.2|675
1684834800000|2023-05-23 09:40:00|69066.7|69051.7|69088.3|69073.3|69091.8|69076.8|69059.9|69044.9|620
1684835100000|2023-05-23 09:45:00|69088.2|69073.2|69075|69060|69088.3|69073.3|69065.1|69050.1|680
1684835400000|2023-05-23 09:50:00|69075.3|69060.3|69077.7|69062.7|69093.9|69078.9|69074.9|69059.9|594
1684835700000|2023-05-23 09:55:00|69077.4|69062.4|69089.6|69074.6|69095.4|69080.4|69077.1|69062.1|612
1684836000000|2023-05-23 10:00:00|69089.4|69074.4|69118.1|69103.1|69128.4|69113.4|69088.8|69073.8|705
1684836300000|2023-05-23 10:05:00|69117.8|69102.8|69126.2|69111.2|69127.3|69112.3|69114.9|69099.9|590
1684836600000|2023-05-23 10:10:00|69126.1|69111.1|69135.4|69120.4|69142.6|69127.6|69125.6|69110.6|541
1684836900000|2023-05-23 10:15:00|69135.6|69120.6|69148.1|69133.1|69157.6|69142.6|69135.6|69120.6|534
1684837200000|2023-05-23 10:20:00|69148.6|69133.6|69134.7|69119.7|69162.1|69147|69133.8|69118.8|614
1684837500000|2023-05-23 10:25:00|69134.9|69119.9|69149.7|69134.7|69161.6|69146.6|69134.7|69119.7|592
1684837800000|2023-05-23 10:30:00|69150.5|69135.5|69116.1|69101.1|69153.8|69138.8|69115.4|69100.4|510
1684838100000|2023-05-23 10:35:00|69116.2|69101.2|69122.4|69107.4|69124.7|69109.7|69105.8|69090.8|587
1684838400000|2023-05-23 10:40:00|69122.7|69107.7|69123.8|69108.8|69133.1|69118.1|69112.9|69097.9|540
1684838700000|2023-05-23 10:45:00|69124|69109|69113.2|69098.2|69126.3|69111.3|69101.4|69084.7|501
1684839000000|2023-05-23 10:50:00|69113.1|69098.1|69110.4|69095.4|69120.2|69105.2|69104.9|69089.9|421
1684839300000|2023-05-23 10:55:00|69109.1|69094.1|69112.1|69097.1|69117.7|69102.7|69101.1|69086.1|626
1684839600000|2023-05-23 11:00:00|69111.7|69096.7|69116.8|69101.8|69128.3|69113.3|69111.4|69096.4|500
1684839900000|2023-05-23 11:05:00|69116.9|69101.9|69113.2|69098.2|69122|69107|69099.7|69084.7|469
1684840200000|2023-05-23 11:10:00|69113.3|69098.3|69095.7|69080.7|69113.6|69098.6|69093.5|69078.5|468
1684840500000|2023-05-23 11:15:00|69096|69081|69090.2|69075.2|69107.2|69092.2|69079.2|69064.2|531
1684840800000|2023-05-23 11:20:00|69090|69075|69077.9|69062.9|69090.7|69075.7|69069.3|69054.3|442
1684841100000|2023-05-23 11:25:00|69078|69063|69087.8|69072.8|69094.5|69079.5|69077.5|69062.5|424
1684841400000|2023-05-23 11:30:00|69087.7|69072.7|69074.6|69059.6|69094.4|69079.4|69074.6|69059.6|476
1684841700000|2023-05-23 11:35:00|69073.1|69058.1|69097.8|69082.8|69098.2|69083.2|69072.2|69057.2|429
1684842000000|2023-05-23 11:40:00|69097.5|69082.5|69102.2|69087.2|69107.7|69092.7|69089.2|69074.2|465
1684842300000|2023-05-23 11:45:00|69101.4|69086.4|69115.5|69100.5|69117.2|69102.2|69088.1|69073.1|487
1684842600000|2023-05-23 11:50:00|69115.4|69100.4|69127.8|69112.8|69131.5|69116.5|69113.3|69098.3|624
1684842900000|2023-05-23 11:55:00|69127.3|69112.3|69143.1|69128.1|69143.1|69128.1|69120.5|69105.5|641
1684843200000|2023-05-23 12:00:00|69143.4|69128.4|69110.1|69095.1|69143.4|69128.4|69103.8|69088.8|652
1684843500000|2023-05-23 12:05:00|69109.9|69094.9|69100.1|69085.1|69125.1|69110.1|69096.8|69081.8|518
1684843800000|2023-05-23 12:10:00|69100|69085|69094.3|69079.3|69125.8|69110.8|69088.1|69073.1|642
1684844100000|2023-05-23 12:15:00|69094.4|69079.4|69076|69061|69102.1|69087.1|69075.7|69060.7|586
1684844400000|2023-05-23 12:20:00|69075.8|69060.8|69097|69082|69098|69083|69075.8|69060.8|684
1684844700000|2023-05-23 12:25:00|69096.9|69081.9|69109.3|69094.3|69117.9|69102.9|69087.7|69072.7|637
1684845000000|2023-05-23 12:30:00|69109.2|69094.2|69166|69151|69192|69177|69105.6|69090.6|792
1684845300000|2023-05-23 12:35:00|69168.6|69153.6|69142.5|69127.5|69188.3|69173.3|69142.5|69127.5|729
1684845600000|2023-05-23 12:40:00|69142.4|69127.4|69127.3|69112.3|69143.3|69128.3|69116.6|69101.6|690
1684845900000|2023-05-23 12:45:00|69121.4|69106.4|69159.5|69144.5|69173.7|69158.7|69113|69098|722
1684846200000|2023-05-23 12:50:00|69155.3|69140.3|69161.8|69146.8|69162.8|69147.8|69146.2|69131.2|553
1684846500000|2023-05-23 12:55:00|69162.4|69147.4|69194.9|69179.9|69196.3|69181.3|69152|69137|670
1684846800000|2023-05-23 13:00:00|69193.5|69178.5|69195.1|69180.1|69198.6|69183.6|69157.3|69142.3|780
1684847100000|2023-05-23 13:05:00|69195.7|69180.7|69165.9|69150.9|69201.4|69186.4|69152.2|69137.2|684
1684847400000|2023-05-23 13:10:00|69166.1|69151.1|69169.1|69154.1|69185.6|69170.6|69159.9|69144.9|698
1684847700000|2023-05-23 13:15:00|69169|69154|69123.8|69108.8|69174.9|69159.9|69103.3|69088.3|735
1684848000000|2023-05-23 13:20:00|69121.7|69106.7|69128.5|69113.5|69144.7|69129.7|69119.4|69104.4|673
1684848300000|2023-05-23 13:25:00|69128.4|69113.4|69118.1|69103.1|69137.8|69122.8|69091.1|69076.1|739
1684848600000|2023-05-23 13:30:00|69118.3|69103.3|69112.8|69097.8|69133|69118|69079|69064|792
1684848900000|2023-05-23 13:35:00|69109.6|69094.6|69113|69098|69130.6|69115.6|69099.2|69084.2|794
1684849200000|2023-05-23 13:40:00|69113.1|69098.1|69110.1|69085.6|69127.9|69108.7|69105.2|69085.6|800
1684849500000|2023-05-23 13:45:00|69109.2|69086.3|69107.7|69092.7|69181.5|69150.1|69067.4|69047.4|1010
1684849800000|2023-05-23 13:50:00|69106.7|69091.7|69099.6|69084.6|69134.4|69119.4|69095.3|69080.3|925
1684850100000|2023-05-23 13:55:00|69099.2|69084.2|69077.8|69057.8|69116|69101|69058.4|69041.3|849
1684850400000|2023-05-23 14:00:00|69077.3|69057.3|69057.1|69042.1|69098.2|69078.2|69010.5|68995.5|966
1684850700000|2023-05-23 14:05:00|69057.3|69042.3|69054.4|69039.4|69076.9|69061.9|69026.8|69011.8|869
1684851000000|2023-05-23 14:10:00|69050.6|69035.6|69025.1|69010.1|69051.7|69036.7|69007.7|68992.7|792
1684851300000|2023-05-23 14:15:00|69025.2|69010.2|69005.5|68990.5|69038.2|69023.2|69004.4|68989.4|786
1684851600000|2023-05-23 14:20:00|69005.4|68990.4|69013.3|68998.3|69033.7|69018.7|68994.4|68979.4|800
1684851900000|2023-05-23 14:25:00|69012|68997|69038.5|69023.5|69045.1|69030.1|68997|68982|752
1684852200000|2023-05-23 14:30:00|69039.1|69024.1|69048.4|69033.4|69065.5|69050.5|69025.9|69010.9|761
1684852500000|2023-05-23 14:35:00|69048.3|69033.3|69059.7|69044.7|69067.8|69052.8|69041.1|69026.1|716
1684852800000|2023-05-23 14:40:00|69059.8|69044.8|69086.9|69071.9|69089.3|69074.3|69052.3|69037.3|634
1684853100000|2023-05-23 14:45:00|69087|69072|69099.5|69084.5|69111.1|69096.1|69074.2|69059.2|728
1684853400000|2023-05-23 14:50:00|69099.6|69084.6|69099.9|69084.9|69110.9|69095.9|69079.5|69064.5|697
1684853700000|2023-05-23 14:55:00|69100.3|69085.3|69102.7|69087.7|69108.3|69093.3|69083.7|69068.7|746
1684854000000|2023-05-23 15:00:00|69104.2|69089.2|69096.6|69081.6|69115|69100|69093.6|69078.6|715
1684854300000|2023-05-23 15:05:00|69096.7|69081.7|69107.4|69092.4|69119.6|69104.6|69089.7|69074.7|607
1684854600000|2023-05-23 15:10:00|69108|69093|69119|69104|69120.8|69105.8|69096.1|69081.1|560
1684854900000|2023-05-23 15:15:00|69118.9|69103.9|69124.5|69109.5|69137.7|69122.7|69117.7|69102.7|573
1684855200000|2023-05-23 15:20:00|69124.4|69109.4|69138.7|69123.7|69143.2|69128.2|69117.7|69102.7|565
1684855500000|2023-05-23 15:25:00|69137.7|69122.7|69136.6|69121.6|69143.7|69128.7|69121|69106|632
1684855800000|2023-05-23 15:30:00|69136.9|69121.9|69143.3|69128.3|69150.7|69135.7|69120.5|69105.5|648
1684856100000|2023-05-23 15:35:00|69143.5|69128.5|69126.1|69111.1|69145.6|69130.6|69125.3|69110.3|532
1684856400000|2023-05-23 15:40:00|69125|69110|69116.6|69101.6|69129.4|69114.4|69116.6|69101.6|470
1684856700000|2023-05-23 15:45:00|69116.8|69101.8|69103.9|69088.9|69119.4|69104.4|69103.5|69088.5|511
1684857000000|2023-05-23 15:50:00|69102.7|69087.7|69115.7|69100.7|69120.9|69105.9|69101.3|69086.3|523
1684857300000|2023-05-23 15:55:00|69115.8|69100.8|69154.1|69139.1|69154.1|69139.1|69112.4|69097.4|567
1684857600000|2023-05-23 16:00:00|69154.5|69139.5|69158.6|69143.6|69162.3|69147.3|69145.2|69130.2|564
1684857900000|2023-05-23 16:05:00|69161.1|69146.1|69167.9|69152.9|69176.3|69161.3|69157.7|69142.7|540
1684858200000|2023-05-23 16:10:00|69167.8|69152.8|69213.5|69198.5|69220.4|69205.4|69167.8|69152.8|602
1684858500000|2023-05-23 16:15:00|69213.3|69198.3|69217.7|69202.7|69222.4|69207.4|69200.6|69185.6|590
1684858800000|2023-05-23 16:20:00|69218.2|69203.2|69213.5|69198.5|69218.6|69203.6|69207.8|69192.8|506
1684859100000|2023-05-23 16:25:00|69213.4|69198.4|69208.3|69193.3|69218.7|69203.7|69208.2|69193.2|414
1684859400000|2023-05-23 16:30:00|69208.2|69193.2|69190.4|69175.4|69210.2|69195.2|69186.1|69171.1|548
1684859700000|2023-05-23 16:35:00|69190.5|69175.5|69191.1|69176.1|69200.4|69185.4|69180.7|69165.7|586
1684860000000|2023-05-23 16:40:00|69191.2|69176.2|69177.4|69162.4|69195.2|69180.2|69174.2|69159.2|487
1684860300000|2023-05-23 16:45:00|69177.5|69162.5|69180.8|69165.8|69187.3|69172.3|69170.6|69155.6|379
1684860600000|2023-05-23 16:50:00|69180.7|69165.7|69174.7|69159.7|69182.3|69167.3|69168.6|69153.6|471
1684860900000|2023-05-23 16:55:00|69175.1|69160.1|69182.9|69167.9|69184.5|69169.5|69173.9|69158.9|449
1684861200000|2023-05-23 17:00:00|69183|69168|69178.8|69163.8|69202.4|69187.4|69174.1|69159.1|584
1684861500000|2023-05-23 17:05:00|69178.9|69163.9|69158|69143|69188.9|69173.9|69155.8|69140.8|491
1684861800000|2023-05-23 17:10:00|69158.2|69143.2|69145.5|69130.5|69158.6|69143.6|69142.9|69127.9|436
1684862100000|2023-05-23 17:15:00|69145.6|69130.6|69154.6|69139.6|69155.7|69140.7|69135.3|69120.3|363
1684862400000|2023-05-23 17:20:00|69154.7|69139.7|69134.3|69119.3|69155|69140|69132.4|69117.4|344
1684862700000|2023-05-23 17:25:00|69134.4|69119.4|69144.5|69129.5|69147.4|69132.4|69130.7|69115.7|518
1684863000000|2023-05-23 17:30:00|69145.3|69130.3|69141.4|69126.4|69154.3|69139.3|69128.7|69113.7|502
1684863300000|2023-05-23 17:35:00|69141|69126|69117.3|69102.3|69141.5|69126.5|69114.9|69097.2|445
1684863600000|2023-05-23 17:40:00|69116.6|69101.6|69117.4|69102.4|69124.1|69106.4|69110.2|69095.2|489
1684863900000|2023-05-23 17:45:00|69117.5|69102.5|69115.9|69100.9|69118.4|69103.4|69113.7|69098.7|368
1684864200000|2023-05-23 17:50:00|69115.4|69100.4|69118|69103|69119.4|69104.4|69104.1|69089.1|391
1684864500000|2023-05-23 17:55:00|69118.1|69103.1|69111.2|69096.2|69119.4|69104.4|69108.4|69093.4|422
1684864800000|2023-05-23 18:00:00|69111.1|69096.1|69109.8|69094.8|69117.4|69102.4|69107.5|69092.5|497
1684865100000|2023-05-23 18:05:00|69110.1|69095.1|69122.7|69107.7|69127.9|69112.9|69108.7|69093.7|463
1684865400000|2023-05-23 18:10:00|69122.6|69107.6|69104.8|69089.8|69124.1|69109.1|69104|69089|390
1684865700000|2023-05-23 18:15:00|69104.9|69089.9|69117|69102|69118.1|69103.1|69104.3|69089.3|510
1684866000000|2023-05-23 18:20:00|69117.1|69102.1|69119.3|69104.3|69126.2|69111.2|69112.3|69097.3|462
1684866300000|2023-05-23 18:25:00|69119.2|69104.2|69119.7|69104.7|69128.9|69113.9|69109.7|69094.7|530
1684866600000|2023-05-23 18:30:00|69119.6|69104.6|69097.6|69082.6|69122.7|69107.7|69097.5|69082.5|440
1684866900000|2023-05-23 18:35:00|69096.9|69081.9|69122.1|69107.1|69122.2|69107.2|69096|69081|507
1684867200000|2023-05-23 18:40:00|69122.2|69107.2|69110|69095|69132|69117|69107.4|69092.4|471
1684867500000|2023-05-23 18:45:00|69109.7|69094.7|69109.1|69094.1|69118.1|69103.1|69106.8|69091.8|479
1684867800000|2023-05-23 18:50:00|69109.4|69094.4|69109.2|69094.2|69117.1|69102.1|69104.2|69089.2|436
1684868100000|2023-05-23 18:55:00|69109.1|69094.1|69117.4|69102.4|69120.7|69105.7|69107.2|69092.2|618
1684868400000|2023-05-23 19:00:00|69117.5|69102.5|69142.3|69127.3|69146.6|69131.6|69116.2|69101.2|537
1684868700000|2023-05-23 19:05:00|69142.1|69127.1|69141.2|69126.2|69152.6|69137.6|69139.9|69124.9|464
1684869000000|2023-05-23 19:10:00|69141.3|69126.3|69133.8|69118.8|69145.2|69130.2|69130.5|69115.5|414
1684869300000|2023-05-23 19:15:00|69134.2|69119.2|69142.9|69127.9|69145.5|69130.5|69133.8|69118.8|419
1684869600000|2023-05-23 19:20:00|69143|69128|69134.6|69119.6|69144.4|69129.4|69134.2|69119.2|479
1684869900000|2023-05-23 19:25:00|69134.5|69119.5|69155.3|69140.3|69159.3|69144.3|69132.8|69117.8|424
1684870200000|2023-05-23 19:30:00|69155.8|69140.8|69161.3|69146.3|69162.2|69147.2|69154.1|69139.1|437
1684870500000|2023-05-23 19:35:00|69161.2|69146.2|69158.3|69143.3|69161.6|69146.6|69156.7|69141.7|377
1684870800000|2023-05-23 19:40:00|69158.5|69143.5|69167|69152|69167.1|69152.1|69157|69142|388
1684871100000|2023-05-23 19:45:00|69167.1|69152.1|69169.6|69154.6|69170.3|69155.3|69164.8|69149.8|474
1684871400000|2023-05-23 19:50:00|69169.5|69154.5|69170.5|69155.5|69174.7|69159.7|69162.9|69147.9|482
1684871700000|2023-05-23 19:55:00|69170.6|69155.6|69176.4|69161.4|69184.3|69169.3|69168|69153|515
1684872000000|2023-05-23 20:00:00|69176.1|69161.1|69175.3|69160.3|69180|69165|69172.4|69157.4|452
1684872300000|2023-05-23 20:05:00|69175.4|69160.4|69172.8|69152.8|69178.3|69160.6|69172.4|69152.4|348
1684872600000|2023-05-23 20:10:00|69172.9|69152.9|69164.9|69144.9|69173.1|69154.9|69162.2|69142.2|258
1684872900000|2023-05-23 20:15:00|69164.8|69144.8|69159.4|69139.4|69165.2|69147.6|69158.8|69139.1|294
1684873200000|2023-05-23 20:20:00|69159.3|69139.3|69161.4|69141.4|69163.8|69143.8|69156.6|69138.8|192
1684873500000|2023-05-23 20:25:00|69161.3|69141.3|69162.8|69142.8|69164.8|69144.8|69160|69140|251
1684873800000|2023-05-23 20:30:00|69163.1|69143.1|69163.2|69143.2|69163.2|69143.2|69160.9|69140.9|188
1684874100000|2023-05-23 20:35:00|69163.1|69143.1|69162.2|69142.2|69168.1|69148.1|69157.8|69137.8|355
1684874400000|2023-05-23 20:40:00|69162|69142|69161.7|69141.7|69166.7|69146.7|69160.3|69140.3|262
1684874700000|2023-05-23 20:45:00|69161.5|69141.5|69162.1|69142.1|69165.9|69145.9|69160.6|69140.6|211
1684875000000|2023-05-23 20:50:00|69161.8|69141.8|69158.8|69138.8|69167.3|69147.3|69157.7|69137.7|259
1684875300000|2023-05-23 20:55:00|69159|69139|69177.1|69130.3|69177.1|69146.4|69157.9|69130.2|434
1684875600000|2023-05-23 21:00:00|69191.2|69114.1|69191.5|69111.2|69198.1|69114.5|69178|69104.4|36
1684875900000|2023-05-23 21:05:00|69199.6|69107.5|69190.6|69096.4|69200.8|69107.5|69181.6|69092.7|86
1684876200000|2023-05-23 21:10:00|69188.3|69096.3|69180.1|69093.6|69189.5|69096.6|69175.5|69088.1|153
1684876500000|2023-05-23 21:15:00|69182|69095.8|69190.2|69096.4|69192.3|69098.5|69180.5|69091.7|143
1684876800000|2023-05-23 21:20:00|69190.1|69096.5|69189.6|69101.9|69193.8|69104.5|69181.6|69096.5|105
1684877100000|2023-05-23 21:25:00|69189.9|69101.1|69185.5|69107.3|69191.1|69107.8|69181.8|69097|56
1684877400000|2023-05-23 21:30:00|69185.3|69107.4|69158.2|69107.8|69190.1|69108.5|69156.2|69100.6|137
1684877700000|2023-05-23 21:35:00|69157.5|69107.5|69154.2|69110.1|69158.4|69110.1|69151.8|69104.5|106
1684878000000|2023-05-23 21:40:00|69154.1|69110.2|69155.7|69112.9|69155.8|69116.1|69146.7|69106.6|55
1684878300000|2023-05-23 21:45:00|69155.8|69113.7|69154.2|69111.8|69156.1|69113.7|69153.3|69109.9|215
1684878600000|2023-05-23 21:50:00|69154.3|69111.7|69154.1|69111.2|69155.1|69113.1|69153.6|69110.8|454
1684878900000|2023-05-23 21:55:00|69154.2|69110.9|69145.4|69120.8|69154.6|69123.1|69143.1|69110.2|85
1684879200000|2023-05-23 22:00:00|69145.3|69120.6|69149.3|69129.3|69159.2|69133.3|69143.8|69118.3|208
1684879500000|2023-05-23 22:05:00|69148.9|69128.9|69155.7|69135.7|69158|69138|69147.6|69127.6|102
1684879800000|2023-05-23 22:10:00|69155.6|69135.6|69161.6|69141.6|69162|69142|69155.4|69135.4|176
1684880100000|2023-05-23 22:15:00|69161.9|69141.9|69160.6|69140.6|69162.7|69142.7|69157.2|69137.2|216
1684880400000|2023-05-23 22:20:00|69160.4|69140.4|69160.4|69140.4|69161.9|69141.9|69159.4|69139.4|147
1684880700000|2023-05-23 22:25:00|69160.3|69140.3|69157.6|69137.6|69160.5|69140.5|69156.1|69136.1|128
1684881000000|2023-05-23 22:30:00|69157.7|69137.7|69156.6|69136.6|69157.7|69137.7|69149.6|69129.6|126
1684881300000|2023-05-23 22:35:00|69156.4|69136.4|69153.7|69133.7|69157.4|69137.4|69153.7|69133.7|72
1684881600000|2023-05-23 22:40:00|69153.9|69133.9|69152.9|69132.9|69155.3|69135.3|69152.3|69132.3|131
1684881900000|2023-05-23 22:45:00|69153|69133|69149.7|69129.7|69153.6|69135.3|69149.3|69129.3|99
1684882200000|2023-05-23 22:50:00|69150.3|69130.3|69153|69133|69153.9|69133.9|69148.7|69128.7|115
1684882500000|2023-05-23 22:55:00|69154.8|69134.8|69153.6|69133.6|69155.2|69135.2|69152.6|69132.6|152
1684882800000|2023-05-23 23:00:00|69153.7|69133.7|69152.9|69132.9|69157.2|69137.2|69144.6|69124.6|370
1684883100000|2023-05-23 23:05:00|69152.5|69132.5|69146.8|69126.8|69154.6|69134.6|69146.2|69126.2|372
1684883400000|2023-05-23 23:10:00|69147.1|69127.1|69150|69130|69153.5|69133.5|69146.3|69126.3|300
1684883700000|2023-05-23 23:15:00|69150.1|69130.1|69150.4|69130.4|69153.1|69133.1|69149.7|69129.7|85
1684884000000|2023-05-23 23:20:00|69150.7|69130.7|69156|69136|69157|69137|69150.7|69130.7|77
1684884300000|2023-05-23 23:25:00|69156.1|69136.1|69163.3|69143.3|69165.5|69145.5|69153.5|69133.5|118
1684884600000|2023-05-23 23:30:00|69163.2|69143.2|69170.1|69150.1|69174.6|69154.6|69162.8|69142.8|158
1684884900000|2023-05-23 23:35:00|69170|69150|69173.9|69153.9|69176.5|69156.5|69168.6|69148.6|156
1684885200000|2023-05-23 23:40:00|69174.1|69154.1|69173.2|69153.2|69176|69156|69172.3|69152.3|296
1684885500000|2023-05-23 23:45:00|69173.3|69153.3|69174|69154|69174|69154|69167.8|69149.2|205
1684885800000|2023-05-23 23:50:00|69174.2|69154.2|69173.7|69153.7|69174.3|69155.4|69168.2|69151.1|190
1684886100000|2023-05-23 23:55:00|69173.6|69153.6|69173.7|69153.7|69173.9|69153.9|69171.9|69151.9|240
1684886400000|2023-05-24 00:00:00|69173.6|69153.6|69171.6|69151.6|69179.9|69159.9|69165.1|69145.1|380
1684886700000|2023-05-24 00:05:00|69173.2|69153.2|69170.5|69155.5|69183.5|69163.5|69167|69147|330
1684887000000|2023-05-24 00:10:00|69170.3|69155.3|69173.5|69153.5|69181.1|69162.1|69170.3|69151.1|287
1684887300000|2023-05-24 00:15:00|69173.2|69153.2|69160.7|69140.7|69173.4|69153.4|69156.4|69136.4|320
1684887600000|2023-05-24 00:20:00|69160.6|69140.6|69152.7|69132.7|69160.7|69140.7|69145.4|69125.4|384
1684887900000|2023-05-24 00:25:00|69152.6|69132.6|69142|69122|69152.6|69132.6|69136|69116.5|363
1684888200000|2023-05-24 00:30:00|69142.5|69122.5|69151|69131|69153.3|69133.3|69136.8|69116.8|444
1684888500000|2023-05-24 00:35:00|69150.5|69130.5|69153.1|69133.1|69156.9|69136.9|69146.7|69126.7|357
1684888800000|2023-05-24 00:40:00|69154.3|69134.3|69150.1|69130.1|69155.1|69135.1|69149.6|69129.6|312
1684889100000|2023-05-24 00:45:00|69150.2|69130.2|69150.2|69130.2|69150.9|69131|69142.8|69125.2|322
1684889400000|2023-05-24 00:50:00|69150.8|69130.8|69155|69140|69157.5|69140|69142.2|69122.2|421
1684889700000|2023-05-24 00:55:00|69155.5|69140.5|69150.5|69130.5|69164.7|69149.4|69150.1|69130.1|389
1684890000000|2023-05-24 01:00:00|69150.6|69130.6|69144.2|69124.2|69150.6|69130.6|69139.6|69121.7|458
1684890300000|2023-05-24 01:05:00|69144.3|69124.3|69148.8|69128.8|69156.2|69139.8|69144.2|69124.2|521
1684890600000|2023-05-24 01:10:00|69149|69129|69151.7|69131.7|69159.7|69141.8|69146.9|69127|502
1684890900000|2023-05-24 01:15:00|69151.6|69131.6|69173.6|69153.6|69178.6|69158.6|69142.3|69122.3|595
1684891200000|2023-05-24 01:20:00|69173.5|69153.5|69154.8|69134.8|69178.9|69158.9|69153.9|69134.5|493
1684891500000|2023-05-24 01:25:00|69154.9|69134.9|69163|69143|69168.7|69148.7|69152.1|69132.3|424
1684891800000|2023-05-24 01:30:00|69162.9|69142.9|69164.7|69144.7|69170.4|69150.4|69154.9|69134.9|529
1684892100000|2023-05-24 01:35:00|69164.8|69144.8|69163.7|69143.7|69173.1|69153.1|69161.4|69142.3|492
1684892400000|2023-05-24 01:40:00|69163.4|69143.4|69152.3|69132.3|69164|69147.1|69147.3|69127.3|418
1684892700000|2023-05-24 01:45:00|69152.4|69132.4|69145.9|69125.9|69156.6|69136.6|69143.2|69124.5|411
1684893000000|2023-05-24 01:50:00|69145.8|69125.8|69138.8|69123.8|69148.3|69128.3|69138.4|69118.4|390
1684893300000|2023-05-24 01:55:00|69138.7|69123.7|69142.4|69122.4|69147.4|69127.4|69136.2|69118|383
1684893600000|2023-05-24 02:00:00|69142.6|69122.6|69159.6|69139.6|69171.9|69151.9|69142.6|69122.6|797
1684893900000|2023-05-24 02:05:00|69159.7|69139.7|69169.3|69149.3|69176.1|69158.3|69156.1|69137.1|608
1684894200000|2023-05-24 02:10:00|69169.5|69149.5|69146.9|69131.9|69170|69150|69140.6|69123.3|575
1684894500000|2023-05-24 02:15:00|69147.1|69132.1|69144.7|69129.7|69157.9|69137.9|69141.7|69123.7|459
1684894800000|2023-05-24 02:20:00|69145.6|69130.6|69145.6|69125.6|69153.7|69136.1|69141.6|69121.6|485
1684895100000|2023-05-24 02:25:00|69146.6|69126.6|69129.7|69109.7|69150.2|69130.2|69127.6|69107.6|447
1684895400000|2023-05-24 02:30:00|69129.4|69109.4|69146.6|69126.6|69148.2|69128.2|69125.8|69107|493
1684895700000|2023-05-24 02:35:00|69147.1|69127.1|69145.6|69125.6|69156.4|69136.4|69145|69125|378
1684896000000|2023-05-24 02:40:00|69145.3|69125.3|69128.5|69113.5|69155.6|69137.1|69128.5|69113.5|430
1684896300000|2023-05-24 02:45:00|69128.3|69113.3|69133.1|69118.1|69138.6|69121.3|69127.1|69107.8|400
1684896600000|2023-05-24 02:50:00|69133.2|69118.2|69133.2|69118.2|69136.3|69121.3|69126.3|69107.7|362
1684896900000|2023-05-24 02:55:00|69133|69118|69140.6|69120.6|69143.5|69123.6|69132.7|69114.1|450
1684897200000|2023-05-24 03:00:00|69140.7|69120.7|69142.8|69127.8|69147.3|69130.9|69135.9|69118.5|396
1684897500000|2023-05-24 03:05:00|69143.2|69128.2|69135|69115|69149.3|69133|69135|69115|425
1684897800000|2023-05-24 03:10:00|69135.1|69115.1|69103.8|69088.8|69135.6|69115.6|69103.7|69088.7|527
1684898100000|2023-05-24 03:15:00|69104|69089|69116.4|69101.4|69118.1|69103.1|69103.5|69085.9|476
1684898400000|2023-05-24 03:20:00|69116.2|69101.2|69114.5|69099.5|69118.9|69103.9|69111.3|69095.7|403
1684898700000|2023-05-24 03:25:00|69114.6|69099.6|69113.1|69098.1|69119.4|69103.1|69110.7|69095.7|263
1684899000000|2023-05-24 03:30:00|69113.2|69098.2|69108.8|69093.8|69118.2|69102|69108.8|69093.8|380
1684899300000|2023-05-24 03:35:00|69108.7|69093.7|69105.7|69090.7|69113.8|69096|69102.6|69086.5|317
1684899600000|2023-05-24 03:40:00|69105.8|69090.8|69119.6|69099.6|69120.1|69102.1|69103.6|69086.7|350
1684899900000|2023-05-24 03:45:00|69119.8|69099.8|69114.1|69099.1|69120|69102.5|69107.1|69092.1|339
1684900200000|2023-05-24 03:50:00|69113.9|69098.9|69112.6|69092.6|69116.8|69100.8|69109.2|69092.5|305
1684900500000|2023-05-24 03:55:00|69112.5|69092.5|69111.1|69091.1|69115.4|69097.9|69108.2|69089.7|323
1684900800000|2023-05-24 04:00:00|69111.3|69091.3|69125.5|69105.5|69125.9|69108.2|69110.6|69091.3|387
1684901100000|2023-05-24 04:05:00|69123.9|69103.9|69126.3|69111.3|69126.6|69111.6|69119.2|69102.7|321
1684901400000|2023-05-24 04:10:00|69126.4|69111.4|69125.2|69110.2|69132.6|69115|69124.9|69109.4|352
1684901700000|2023-05-24 04:15:00|69125|69110|69113.9|69098.9|69125.2|69110.2|69108.3|69091.5|379
1684902000000|2023-05-24 04:20:00|69113.8|69098.8|69117.1|69102.1|69117.9|69102.9|69111.1|69093.6|326
1684902300000|2023-05-24 04:25:00|69117.2|69102.2|69103.7|69083.7|69117.2|69102.2|69099.8|69082.2|328
1684902600000|2023-05-24 04:30:00|69103.8|69083.8|69098.7|69083.7|69112.7|69096|69096.5|69078|399
1684902900000|2023-05-24 04:35:00|69098.9|69083.9|69104.7|69089.7|69110.3|69092.6|69098.7|69082.3|360
1684903200000|2023-05-24 04:40:00|69106.1|69086.1|69097.6|69077.6|69108.2|69091.1|69097.4|69077.4|346
1684903500000|2023-05-24 04:45:00|69097.7|69077.7|69095|69080|69104.9|69085.9|69094.6|69076|360
1684903800000|2023-05-24 04:50:00|69094.9|69079.9|69097.9|69082.9|69098.5|69083.5|69087.1|69072.1|286
1684904100000|2023-05-24 04:55:00|69098.3|69083.3|69105|69085|69106.5|69086.5|69096.4|69076.4|314
1684904400000|2023-05-24 05:00:00|69104.8|69084.8|69104.6|69084.6|69108|69090.2|69100.7|69080.7|401
1684904700000|2023-05-24 05:05:00|69104.9|69084.9|69102.2|69087.2|69105.1|69088.2|69098.2|69078.2|315
1684905000000|2023-05-24 05:10:00|69102.1|69087.1|69084.7|69069.7|69104.9|69088.8|69084.7|69069.7|343
1684905300000|2023-05-24 05:15:00|69084.8|69069.8|69099.3|69084.3|69100.3|69085.3|69083.9|69064.3|373
1684905600000|2023-05-24 05:20:00|69099.4|69084.4|69096.6|69081.6|69100.8|69085.5|69092.3|69074.2|337
1684905900000|2023-05-24 05:25:00|69096.5|69081.5|69101.4|69086.4|69105.1|69090.1|69091.5|69076.5|385
1684906200000|2023-05-24 05:30:00|69101.5|69086.5|69099.9|69084.9|69108.2|69091.7|69095.7|69080.7|415
1684906500000|2023-05-24 05:35:00|69100|69085|69101.9|69081.9|69102.8|69087.8|69090|69072.3|450
1684906800000|2023-05-24 05:40:00|69102|69082|69092.1|69072.1|69104.3|69084.3|69091.1|69071.1|399
1684907100000|2023-05-24 05:45:00|69091.8|69071.8|69075.7|69055.7|69095.7|69076.2|69074.1|69054.1|510
1684907400000|2023-05-24 05:50:00|69075|69055|69069.7|69049.7|69080.7|69060.7|69066.3|69046.3|544
1684907700000|2023-05-24 05:55:00|69069.5|69049.5|69075.6|69055.6|69076.2|69056.2|69059.1|69039.1|455
1684908000000|2023-05-24 06:00:00|69076.4|69056.4|69061.6|69046.6|69078.2|69058.2|69046.8|69028|801
1684908300000|2023-05-24 06:05:00|69061.7|69046.7|69040.7|69025.7|69064.3|69049.3|69037.2|69022.2|665
1684908600000|2023-05-24 06:10:00|69042.5|69027.5|69064.8|69049.8|69085.3|69070.3|69042.5|69027.5|585
1684908900000|2023-05-24 06:15:00|69064.7|69049.7|69066.2|69051.2|69079.1|69064.1|69064.1|69049.1|564
1684909200000|2023-05-24 06:20:00|69066.1|69051.1|69039.8|69024.8|69069|69054|69037.5|69022.5|513
1684909500000|2023-05-24 06:25:00|69040.3|69025.3|69053.9|69038.9|69057.8|69042.8|69037.6|69022.6|511
1684909800000|2023-05-24 06:30:00|69053.5|69038.5|69051.1|69036.1|69059.1|69044.1|69040.6|69025.6|575
1684910100000|2023-05-24 06:35:00|69051|69036|69086.2|69071.2|69086.5|69071.5|69047.5|69032.5|649
1684910400000|2023-05-24 06:40:00|69086.5|69071.5|69074.3|69059.3|69108.6|69093.6|69064.6|69048.6|672
1684910700000|2023-05-24 06:45:00|69074.9|69059.9|69087|69067|69087.5|69069.2|69065.1|69050.1|572
1684911000000|2023-05-24 06:50:00|69087.3|69067.3|69107.8|69092.8|69119.4|69099.6|69083.7|69066.9|558
1684911300000|2023-05-24 06:55:00|69107.7|69092.7|69108.8|69093.8|69111.2|69096.2|69088.8|69073.8|525
1684911600000|2023-05-24 07:00:00|69109.5|69094.5|69105.3|69090.3|69128.3|69113.3|69098.9|69083.9|726
1684911900000|2023-05-24 07:05:00|69105.5|69090.5|69094.7|69079.7|69120.6|69105.6|69084.8|69069.8|646
1684912200000|2023-05-24 07:10:00|69094.8|69079.8|69091.5|69076.5|69107.8|69092.8|69087.5|69072.5|644
1684912500000|2023-05-24 07:15:00|69091.6|69076.6|69114.9|69099.9|69128.4|69113.4|69080.7|69065.7|659
1684912800000|2023-05-24 07:20:00|69115.1|69100.1|69120.8|69105.8|69147.2|69132.2|69115|69100|682
1684913100000|2023-05-24 07:25:00|69120.9|69105.9|69125|69110|69125|69110|69090.7|69075.7|670
1684913400000|2023-05-24 07:30:00|69125.2|69110.2|69137|69122|69156.7|69141.7|69124.7|69109.7|711
1684913700000|2023-05-24 07:35:00|69137.1|69122.1|69088.6|69073.6|69143.5|69128.5|69084|69069|697
1684914000000|2023-05-24 07:40:00|69088.9|69073.9|69065.8|69050.8|69104.7|69089.7|69056.8|69041.8|767
1684914300000|2023-05-24 07:45:00|69064|69049|69086|69066|69102.5|69086.7|69062.7|69047.7|773
1684914600000|2023-05-24 07:50:00|69086.1|69066.1|69076.7|69061.7|69089.5|69074.5|69066.1|69049|630
1684914900000|2023-05-24 07:55:00|69076.6|69061.6|69071.6|69051.6|69088.9|69073.7|69057.2|69041.3|676
1684915200000|2023-05-24 08:00:00|69071.7|69051.7|69067.2|69052.2|69105.5|69085.5|69051.9|69034.9|830
1684915500000|2023-05-24 08:05:00|69067.8|69052.8|69019.7|69004.7|69069.9|69054.3|69019.7|69002.3|777
1684915800000|2023-05-24 08:10:00|69019.5|69004.5|69040.5|69025.5|69050.9|69032.2|68998.5|68983.5|744
1684916100000|2023-05-24 08:15:00|69040.6|69025.6|69057.3|69042.3|69072.5|69057.5|69040.3|69025.3|718
1684916400000|2023-05-24 08:20:00|69057.1|69042.1|69062.8|69042.8|69077.3|69062.3|69051.2|69034.6|611
1684916700000|2023-05-24 08:25:00|69063.2|69043.2|69072.4|69057.4|69080.9|69065.9|69056.1|69041.1|647
1684917000000|2023-05-24 08:30:00|69072.5|69057.5|69082.7|69067.7|69096.2|69081.2|69060.9|69045.9|638
1684917300000|2023-05-24 08:35:00|69085.2|69065.2|69082.2|69067.2|69097.4|69082.4|69076.1|69057.2|671
1684917600000|2023-05-24 08:40:00|69082.5|69067.5|69111.3|69096.3|69124.5|69109.5|69081.6|69066.6|644
1684917900000|2023-05-24 08:45:00|69111.4|69096.4|69119.2|69104.2|69121.7|69106.7|69090.4|69075.4|650
1684918200000|2023-05-24 08:50:00|69119.1|69104.1|69090.8|69075.8|69119.9|69104.9|69083.8|69068.8|598
1684918500000|2023-05-24 08:55:00|69090.9|69075.9|69111.7|69091.7|69118.5|69101.4|69081.3|69065.3|635
1684918800000|2023-05-24 09:00:00|69111.6|69091.6|69093.9|69078.9|69113.9|69096|69087.2|69072.2|655
1684919100000|2023-05-24 09:05:00|69093.7|69078.7|69112|69097|69113.7|69098.7|69093.7|69078.7|539
1684919400000|2023-05-24 09:10:00|69111.7|69096.7|69111|69096|69128.4|69113.4|69106.5|69091.5|645
1684919700000|2023-05-24 09:15:00|69111.1|69096.1|69119.4|69104.4|69128.5|69113.5|69107.9|69091.3|683
1684920000000|2023-05-24 09:20:00|69119.7|69104.7|69107.7|69092.7|69120.2|69105.2|69106.7|69089.6|621
1684920300000|2023-05-24 09:25:00|69107.6|69092.6|69093.9|69078.9|69107.8|69092.8|69090.1|69073.9|646
1684920600000|2023-05-24 09:30:00|69094.7|69079.7|69088|69073|69102.1|69087.1|69085.7|69070.7|582
1684920900000|2023-05-24 09:35:00|69087.4|69072.4|69085.9|69070.9|69096.8|69081.8|69084.8|69069.8|512
1684921200000|2023-05-24 09:40:00|69086.3|69071.3|69119.1|69104.1|69127.8|69111.7|69086.3|69071.3|625
1684921500000|2023-05-24 09:45:00|69121.5|69106.5|69115.3|69100.3|69124.3|69109.3|69111.1|69093.6|620
1684921800000|2023-05-24 09:50:00|69115.5|69100.5|69109.9|69094.9|69122.8|69107.8|69102.8|69087.8|523
1684922100000|2023-05-24 09:55:00|69110.4|69095.4|69138.8|69123.8|69141.2|69126.2|69109.3|69094.3|641
1684922400000|2023-05-24 10:00:00|69139.1|69124.1|69181.8|69166.8|69183.4|69168.4|69137.9|69122.9|737
1684922700000|2023-05-24 10:05:00|69181.9|69166.9|69231.2|69216.2|69234.4|69219.4|69177.9|69162.3|689
1684923000000|2023-05-24 10:10:00|69231.4|69216.4|69246.9|69231.9|69248.5|69233.5|69213.7|69198.7|704
1684923300000|2023-05-24 10:15:00|69247|69232|69270.7|69255.7|69299.6|69284.6|69245.3|69230.3|741
1684923600000|2023-05-24 10:20:00|69270.4|69255.4|69265.5|69250.5|69306.2|69291.2|69265.5|69250.5|785
1684923900000|2023-05-24 10:25:00|69265.3|69250.3|69278.8|69263.8|69300|69285|69262.7|69247.7|728
1684924200000|2023-05-24 10:30:00|69279|69264|69291.1|69276.1|69298|69283|69271.7|69256.7|560
1684924500000|2023-05-24 10:35:00|69291|69276|69285.2|69270.2|69300|69285|69278|69263|560
1684924800000|2023-05-24 10:40:00|69285.3|69270.3|69272.4|69257.4|69286.8|69271.8|69268.2|69253.2|611
1684925100000|2023-05-24 10:45:00|69272.5|69257.5|69276.8|69261.8|69297.9|69282.9|69272.3|69257.3|574
1684925400000|2023-05-24 10:50:00|69276.7|69261.7|69262.7|69247.7|69276.8|69261.8|69257.3|69242.3|620
1684925700000|2023-05-24 10:55:00|69262.8|69247.8|69285.9|69265.9|69287.3|69272.3|69254.8|69239.8|643
1684926000000|2023-05-24 11:00:00|69285.8|69265.8|69248.2|69233.2|69286.3|69268.5|69246.8|69231.8|537
1684926300000|2023-05-24 11:05:00|69248.1|69233.1|69243.3|69228.3|69250|69235|69230.7|69215.7|551
1684926600000|2023-05-24 11:10:00|69242.8|69227.8|69207.1|69192.1|69242.8|69227.8|69189.5|69174.5|542
1684926900000|2023-05-24 11:15:00|69207.2|69192.2|69179.8|69164.8|69219.3|69204.3|69178.3|69163.3|530
1684927200000|2023-05-24 11:20:00|69179.7|69164.7|69176.1|69161.1|69187.3|69172.3|69172.6|69157.6|528
1684927500000|2023-05-24 11:25:00|69176.3|69161.3|69170.5|69155.5|69181.7|69166.7|69162.6|69147.6|502
1684927800000|2023-05-24 11:30:00|69170.4|69155.4|69172.1|69157.1|69178.6|69163.6|69165.4|69150.4|538
1684928100000|2023-05-24 11:35:00|69170.6|69155.6|69134.9|69119.9|69175.4|69160.4|69127.9|69112.9|614
1684928400000|2023-05-24 11:40:00|69135.4|69120.4|69122.1|69107.1|69156.8|69141.8|69116|69101|656
1684928700000|2023-05-24 11:45:00|69122.2|69107.2|69151.4|69136.4|69152.2|69137.2|69117.9|69102.9|573
1684929000000|2023-05-24 11:50:00|69151.5|69136.5|69155.3|69140.3|69170.7|69155.7|69144.5|69129.5|511
1684929300000|2023-05-24 11:55:00|69155.2|69140.2|69090.9|69075.9|69155.2|69140.2|69090.9|69075.9|545
1684929600000|2023-05-24 12:00:00|69090.2|69075.2|69050.3|69035.3|69104.9|69089.9|69045.8|69030.8|712
1684929900000|2023-05-24 12:05:00|69050.4|69035.4|69069.1|69054.1|69080|69065|69033.4|69018.4|700
1684930200000|2023-05-24 12:10:00|69069.4|69054.4|69056.5|69041.5|69070.7|69055.7|69056.5|69041.5|553
1684930500000|2023-05-24 12:15:00|69056.6|69041.6|69049.5|69034.5|69074.2|69059.2|69046.3|69031.3|643
1684930800000|2023-05-24 12:20:00|69051.4|69036.4|69005.1|68990.1|69054.6|69039.6|68960.1|68945.1|831
1684931100000|2023-05-24 12:25:00|69005.2|68990.2|69022.9|69007.9|69025.4|69010.4|68994.6|68979.6|719
1684931400000|2023-05-24 12:30:00|69023|69008|69042.3|69027.3|69050.3|69035.3|69022.7|69007.7|683
1684931700000|2023-05-24 12:35:00|69041.7|69026.7|69036.5|69021.5|69059.6|69044.6|69034.4|69019.4|660
1684932000000|2023-05-24 12:40:00|69035.9|69020.9|69039.5|69024.5|69060.2|69045.2|69026.4|69011.4|629
1684932300000|2023-05-24 12:45:00|69039.6|69024.6|69033.8|69018.8|69059.4|69044.4|69026.8|69011.8|629
1684932600000|2023-05-24 12:50:00|69033.5|69018.5|69011.9|68996.9|69054|69039|69011.9|68996.9|690
1684932900000|2023-05-24 12:55:00|69011.5|68996.5|69036.7|69021.7|69046.7|69031.7|69002.4|68987.4|666
1684933200000|2023-05-24 13:00:00|69036.6|69021.6|69016.2|69001.2|69037|69022|69007.3|68992.3|688
1684933500000|2023-05-24 13:05:00|69017.1|69002.1|69045.2|69030.2|69046.2|69031.2|69016.8|69001.8|670
1684933800000|2023-05-24 13:10:00|69045.3|69030.3|69028.9|69013.9|69055|69040|69028|69013|666
1684934100000|2023-05-24 13:15:00|69028.8|69013.8|69043.1|69028.1|69043.8|69028.8|69025.5|69010.5|593
1684934400000|2023-05-24 13:20:00|69043.2|69028.2|69046.5|69031.5|69050.6|69035.6|69032.4|69017.4|602
1684934700000|2023-05-24 13:25:00|69046.6|69031.6|69059.8|69044.8|69064.2|69049.2|69035|69020|633
1684935000000|2023-05-24 13:30:00|69060.5|69045.5|69088.5|69073.5|69089.6|69074.6|69049.8|69034.8|721
1684935300000|2023-05-24 13:35:00|69088.4|69073.4|69080.3|69065.3|69095.8|69080.8|69068.8|69053.8|696
1684935600000|2023-05-24 13:40:00|69080.9|69065.9|69121|69106|69134.4|69119.4|69075.5|69060.5|770
1684935900000|2023-05-24 13:45:00|69120.8|69105.8|69099.5|69084.5|69147.3|69132.3|69098.3|69083.3|761
1684936200000|2023-05-24 13:50:00|69099.7|69084.7|69110.2|69095.2|69119.6|69104.6|69094.4|69079.4|777
1684936500000|2023-05-24 13:55:00|69111.9|69096.9|69167.5|69152.5|69170.4|69155.4|69104.4|69088.4|810
1684936800000|2023-05-24 14:00:00|69169.2|69154.2|69141.9|69126.9|69171.2|69156.2|69136|69121|739
1684937100000|2023-05-24 14:05:00|69141.8|69126.8|69133.5|69118.5|69145.2|69130.2|69119|69104|748
1684937400000|2023-05-24 14:10:00|69132.8|69117.8|69173.5|69158.5|69181.6|69166.6|69125.8|69110.8|748
1684937700000|2023-05-24 14:15:00|69173.6|69158.6|69206.3|69191.3|69207.1|69192.1|69155.1|69140.1|787
1684938000000|2023-05-24 14:20:00|69207.1|69192.1|69197.3|69182.3|69208.9|69193.9|69160.7|69145.7|725
1684938300000|2023-05-24 14:25:00|69197.1|69182.1|69206.2|69191.2|69215.4|69200.4|69186|69171|628
1684938600000|2023-05-24 14:30:00|69206.1|69191.1|69189.2|69174.2|69217.6|69202.6|69186.1|69171.1|632
1684938900000|2023-05-24 14:35:00|69189.4|69174.4|69175.6|69160.6|69193|69178|69157.3|69142.3|703
1684939200000|2023-05-24 14:40:00|69175.7|69160.7|69221.6|69206.6|69222.4|69207.4|69175.7|69160.7|650
1684939500000|2023-05-24 14:45:00|69221.7|69206.7|69220.6|69205.6|69223.8|69208.8|69211.2|69196.2|703
1684939800000|2023-05-24 14:50:00|69221|69206|69235.8|69220.8|69245.8|69230.8|69215.2|69200.2|753
1684940100000|2023-05-24 14:55:00|69236.4|69221.4|69218.5|69203.5|69246.7|69231.7|69210.9|69195.9|723
1684940400000|2023-05-24 15:00:00|69218.2|69203.2|69214.7|69199.7|69241.7|69226.7|69214.3|69199.3|731
1684940700000|2023-05-24 15:05:00|69214.8|69199.8|69236|69221|69236.8|69221.8|69208.3|69193.3|665
1684941000000|2023-05-24 15:10:00|69233.8|69218.8|69251.1|69236.1|69254.8|69239.8|69220|69205|659
1684941300000|2023-05-24 15:15:00|69251|69236|69257|69242|69257.7|69242.7|69229.1|69214.1|624
1684941600000|2023-05-24 15:20:00|69257.1|69242.1|69218.7|69203.7|69264.4|69249.4|69216.4|69201.4|708
1684941900000|2023-05-24 15:25:00|69218.6|69203.6|69229.2|69214.2|69229.2|69214.2|69204.9|69189.9|666
1684942200000|2023-05-24 15:30:00|69229.3|69214.3|69252.5|69237.5|69252.6|69237.6|69229.2|69214.2|651
1684942500000|2023-05-24 15:35:00|69252.3|69237.3|69258.2|69243.2|69266.1|69251.1|69244.9|69229.9|559
1684942800000|2023-05-24 15:40:00|69258|69243|69254.9|69239.9|69268.4|69253.4|69244.8|69229.8|637
1684943100000|2023-05-24 15:45:00|69255|69240|69261.6|69246.6|69262|69247|69238.7|69223.7|712
1684943400000|2023-05-24 15:50:00|69260.7|69245.7|69266.3|69251.3|69268.4|69253.4|69245.1|69230.1|738
1684943700000|2023-05-24 15:55:00|69266.6|69251.6|69246.6|69231.6|69272|69257|69245.8|69230.8|675
1684944000000|2023-05-24 16:00:00|69245.1|69230.1|69234.4|69219.4|69256.2|69241.2|69230.6|69215.6|718
1684944300000|2023-05-24 16:05:00|69234.5|69219.5|69237.7|69222.7|69268.4|69253.4|69232.5|69217.5|638
1684944600000|2023-05-24 16:10:00|69237.8|69222.8|69291.8|69276.8|69308.4|69293.4|69236.2|69221.2|845
1684944900000|2023-05-24 16:15:00|69291.7|69276.7|69285.9|69270.9|69304.4|69289.4|69272.3|69257.3|725
1684945200000|2023-05-24 16:20:00|69285.8|69270.8|69285.5|69270.5|69290.5|69275.5|69276.3|69261.3|602
1684945500000|2023-05-24 16:25:00|69285.3|69270.3|69290.3|69275.3|69291.3|69276.3|69269.6|69254.6|558
1684945800000|2023-05-24 16:30:00|69290|69275|69283.7|69268.7|69291.6|69276.6|69277.2|69262.2|537
1684946100000|2023-05-24 16:35:00|69283.8|69268.8|69267.5|69252.5|69289.6|69274.6|69267.5|69252.5|477
1684946400000|2023-05-24 16:40:00|69266.9|69251.9|69237.7|69222.7|69266.9|69251.9|69232.2|69217.2|540
1684946700000|2023-05-24 16:45:00|69236.9|69221.9|69257.1|69242.1|69264.2|69249.2|69236.2|69221.2|614
1684947000000|2023-05-24 16:50:00|69255.9|69240.9|69249.2|69234.2|69259.8|69244.8|69245.7|69230.7|521
1684947300000|2023-05-24 16:55:00|69248.8|69233.8|69265.9|69250.9|69271.2|69256.2|69235.6|69220.6|605
1684947600000|2023-05-24 17:00:00|69264.7|69249.7|69270.8|69255.8|69279.8|69264.8|69256.6|69241.6|698
1684947900000|2023-05-24 17:05:00|69270.6|69255.6|69264|69249|69278.9|69263.9|69258.2|69243.2|612
1684948200000|2023-05-24 17:10:00|69263.9|69248.9|69271|69256|69272.3|69257.3|69253.7|69238.7|539
1684948500000|2023-05-24 17:15:00|69271.1|69256.1|69254.2|69239.2|69271.1|69256.1|69252.8|69237.8|555
1684948800000|2023-05-24 17:20:00|69254.3|69239.3|69226.7|69211.7|69255.2|69240.2|69214.8|69199.8|630
1684949100000|2023-05-24 17:25:00|69226.5|69211.5|69223.7|69208.7|69230.9|69215.9|69215.8|69200.8|446
1684949400000|2023-05-24 17:30:00|69223.8|69208.8|69210.8|69195.8|69225.5|69210.5|69205.5|69190.5|556
1684949700000|2023-05-24 17:35:00|69210.6|69195.6|69242.4|69227.4|69252.5|69237.5|69204.8|69189.8|636
1684950000000|2023-05-24 17:40:00|69245|69230|69241.4|69226.4|69247.5|69232.5|69227.9|69212.9|512
1684950300000|2023-05-24 17:45:00|69241.8|69226.8|69249.1|69234.1|69256.3|69241.3|69235.3|69220.3|517
1684950600000|2023-05-24 17:50:00|69249.2|69234.2|69255.4|69240.4|69259.7|69244.7|69242.1|69227.1|523
1684950900000|2023-05-24 17:55:00|69255.8|69240.8|69273.5|69243.5|69276.4|69255.7|69255.6|69237.5|541
1684951200000|2023-05-24 18:00:00|69275.2|69238.3|69286.2|69271.2|69296.2|69277.7|69249.3|69226|804
1684951500000|2023-05-24 18:05:00|69285.8|69270.8|69266.8|69251.8|69285.8|69270.8|69254.6|69239.6|654
1684951800000|2023-05-24 18:10:00|69266.7|69251.7|69234|69219|69266.7|69251.7|69225.1|69210.1|683
1684952100000|2023-05-24 18:15:00|69235.3|69220.3|69223.1|69208.1|69235.7|69220.7|69211.2|69196.2|639
1684952400000|2023-05-24 18:20:00|69222.5|69207.5|69230.3|69215.3|69238.8|69223.8|69222.5|69207.5|594
1684952700000|2023-05-24 18:25:00|69230|69215|69227.2|69212.2|69245.8|69230.8|69224.4|69209.4|574
1684953000000|2023-05-24 18:30:00|69225.9|69210.9|69221.6|69206.6|69234.1|69219.1|69211|69196|576
1684953300000|2023-05-24 18:35:00|69221.9|69206.9|69222.4|69207.4|69224|69209|69213.9|69198.9|524
1684953600000|2023-05-24 18:40:00|69222.2|69207.2|69204.2|69189.2|69222.7|69207.7|69204.2|69189.2|543
1684953900000|2023-05-24 18:45:00|69204.8|69189.8|69221.3|69206.3|69221.3|69206.3|69204.8|69189.8|495
1684954200000|2023-05-24 18:50:00|69221.4|69206.4|69239.5|69224.5|69242|69227|69219.9|69204.9|532
1684954500000|2023-05-24 18:55:00|69239.6|69224.6|69302.6|69287.6|69308.2|69293.2|69239.6|69224.6|700
1684954800000|2023-05-24 19:00:00|69302|69287|69299.3|69284.3|69309.5|69294.5|69291.8|69276.8|698
1684955100000|2023-05-24 19:05:00|69299.4|69284.4|69292|69272|69299.4|69284.4|69278.2|69263.2|499
1684955400000|2023-05-24 19:10:00|69291.3|69271.3|69285.7|69270.7|69293|69274.6|69279.3|69264.3|508
1684955700000|2023-05-24 19:15:00|69287|69272|69277.5|69262.5|69290.1|69275.1|69276.7|69258.9|548
1684956000000|2023-05-24 19:20:00|69277.4|69262.4|69280.1|69265.1|69286.9|69271.9|69270.4|69253.3|555
1684956300000|2023-05-24 19:25:00|69280.2|69265.2|69282.1|69262.1|69283.4|69267.4|69268.3|69253.3|535
1684956600000|2023-05-24 19:30:00|69281.8|69261.8|69276.4|69261.4|69281.8|69265.6|69262.2|69247.2|557
1684956900000|2023-05-24 19:35:00|69276.5|69261.5|69275.1|69260.1|69283.9|69268.9|69272.5|69257.5|450
1684957200000|2023-05-24 19:40:00|69275|69260|69275.8|69260.8|69276|69261|69268.3|69253.3|443
1684957500000|2023-05-24 19:45:00|69275.9|69260.9|69286.6|69271.6|69289.7|69274.7|69275.9|69260.9|501
1684957800000|2023-05-24 19:50:00|69286.5|69271.5|69293.6|69278.6|69298.1|69283.1|69285.8|69270.8|602
1684958100000|2023-05-24 19:55:00|69293.7|69278.7|69309.7|69294.7|69310.4|69295.4|69288.2|69273.2|628
1684958400000|2023-05-24 20:00:00|69310|69295|69296.6|69276.6|69310.1|69295|69294.2|69274.2|491
1684958700000|2023-05-24 20:05:00|69296.8|69276.8|69295.9|69275.9|69300.8|69282.9|69294.6|69274.6|347
1684959000000|2023-05-24 20:10:00|69295.7|69275.7|69287.6|69267.6|69298.2|69278.2|69287.5|69267.5|392
1684959300000|2023-05-24 20:15:00|69287.7|69267.7|69289.7|69269.7|69292.3|69274.7|69286.3|69266.3|328
1684959600000|2023-05-24 20:20:00|69289.8|69269.8|69284.3|69264.3|69290|69272.1|69280.8|69262.7|379
1684959900000|2023-05-24 20:25:00|69284.1|69264.1|69303.7|69283.7|69304.7|69284.7|69282.8|69263.7|277
1684960200000|2023-05-24 20:30:00|69303.4|69283.4|69307.2|69287.2|69309.2|69289.2|69300.6|69280.6|353
1684960500000|2023-05-24 20:35:00|69307.4|69287.4|69310.2|69290.2|69310.7|69290.7|69306.7|69286.7|324
1684960800000|2023-05-24 20:40:00|69310.3|69290.3|69309.8|69289.8|69311.3|69291.3|69309.4|69289.4|257
1684961100000|2023-05-24 20:45:00|69309.6|69289.6|69310.1|69290.1|69311.9|69292.9|69307.5|69289.1|291
1684961400000|2023-05-24 20:50:00|69310|69290|69302.3|69282.3|69310.4|69290.4|69302.3|69282.3|443
1684961700000|2023-05-24 20:55:00|69302.2|69282.2|69310.4|69286.6|69312.6|69292.6|69299.4|69279.4|336
1684962000000|2023-05-24 21:00:00|69313.1|69276.6|69319|69257.4|69320.4|69276.6|69312.9|69257.4|27
1684962300000|2023-05-24 21:05:00|69319.3|69258.2|69294.1|69257.2|69325.4|69262.8|69292.7|69250.9|92
1684962600000|2023-05-24 21:10:00|69294|69257.1|69301.7|69258.9|69302|69261.7|69293.2|69254.5|57
1684962900000|2023-05-24 21:15:00|69301.6|69256.1|69302.1|69261.2|69302.5|69261.6|69300.5|69255.8|36
1684963200000|2023-05-24 21:20:00|69302|69258|69299.6|69263.4|69302.2|69268.1|69293.5|69253.9|150
1684963500000|2023-05-24 21:25:00|69299.3|69264.4|69294.4|69253.4|69304|69268.4|69294.1|69253.2|114
1684963800000|2023-05-24 21:30:00|69294.5|69253.3|69302.5|69244.9|69326.8|69271.7|69290.1|69238.9|222
1684964100000|2023-05-24 21:35:00|69304.9|69241.9|69296.8|69253.1|69304.9|69253.5|69293.9|69241.9|126
1684964400000|2023-05-24 21:40:00|69296.9|69253.2|69304.1|69257.7|69304.6|69259|69294.5|69249.2|129
1684964700000|2023-05-24 21:45:00|69304.2|69259.4|69314.7|69263.3|69318.2|69274.5|69300.8|69258.1|159
1684965000000|2023-05-24 21:50:00|69314.6|69263.2|69314.8|69262|69318.2|69263.3|69305.8|69255|86
1684965300000|2023-05-24 21:55:00|69315|69262.2|69303.5|69282.7|69316.1|69282.7|69303.2|69262|58
1684965600000|2023-05-24 22:00:00|69303.3|69282.6|69288.4|69268.4|69304.7|69282.6|69288|69260.9|253
1684965900000|2023-05-24 22:05:00|69288.5|69268.5|69290.7|69270.7|69291|69271|69286|69266|125
1684966200000|2023-05-24 22:10:00|69291.2|69271.2|69312|69292|69312.2|69292.2|69289.6|69269.6|213
1684966500000|2023-05-24 22:15:00|69311.9|69291.9|69328.1|69308.1|69329|69309|69307.3|69287.3|300
1684966800000|2023-05-24 22:20:00|69328|69308|69338.1|69318.1|69353.8|69333.8|69327.7|69307.7|466
1684967100000|2023-05-24 22:25:00|69338|69318|69332.5|69312.5|69338|69318|69331.2|69311.2|209
1684967400000|2023-05-24 22:30:00|69332.6|69312.6|69322.3|69302.3|69332.9|69312.9|69317.6|69297.6|268
1684967700000|2023-05-24 22:35:00|69322.4|69302.4|69287.4|69267.4|69324.4|69304.4|69273.8|69253.8|531
1684968000000|2023-05-24 22:40:00|69287.3|69267.3|69289.4|69269.4|69294.1|69274.1|69283.7|69263.7|313
1684968300000|2023-05-24 22:45:00|69289.5|69269.5|69275|69255|69289.8|69269.8|69265.4|69245.4|323
1684968600000|2023-05-24 22:50:00|69275.4|69255.4|69262.7|69242.7|69278.8|69258.8|69261.2|69241.2|365
1684968900000|2023-05-24 22:55:00|69262.8|69242.8|69271.5|69251.5|69273|69253|69262.3|69242.3|293
1684969200000|2023-05-24 23:00:00|69274.1|69254.1|69270.4|69250.4|69278.1|69258.1|69264.6|69244.6|295
1684969500000|2023-05-24 23:05:00|69270.2|69250.2|69277|69257|69280|69260|69266.8|69246.8|244
1684969800000|2023-05-24 23:10:00|69276.8|69256.8|69277.2|69257.2|69287.5|69267.5|69274|69254|312
1684970100000|2023-05-24 23:15:00|69277|69257|69275.7|69255.7|69278.1|69258.1|69269.9|69249.9|183
1684970400000|2023-05-24 23:20:00|69276|69256|69279.1|69259.1|69280.4|69260.4|69275.1|69255.1|296
1684970700000|2023-05-24 23:25:00|69279.9|69259.9|69278.9|69258.9|69281.7|69261.7|69275.4|69255.4|253
1684971000000|2023-05-24 23:30:00|69278.7|69258.7|69275.5|69255.5|69283|69263|69275.1|69255.1|240
1684971300000|2023-05-24 23:35:00|69275.2|69255.2|69270.8|69250.8|69280|69260|69270.8|69250.8|232
1684971600000|2023-05-24 23:40:00|69270.7|69250.7|69268.2|69248.2|69272.5|69252.5|69267.1|69247.1|198
1684971900000|2023-05-24 23:45:00|69268.3|69248.3|69263.4|69243.4|69269.8|69249.8|69262.7|69242.7|247
1684972200000|2023-05-24 23:50:00|69263.7|69243.7|69262.4|69242.4|69268.2|69248.2|69259.7|69239.7|206
1684972500000|2023-05-24 23:55:00|69262.5|69242.5|69267.2|69247.2|69267.6|69247.6|69260.9|69240.9|345
1684972800000|2023-05-25 00:00:00|69265.7|69245.7|69290.1|69270.1|69311|69291|69265.7|69245.7|566
1684973100000|2023-05-25 00:05:00|69290|69270|69282.6|69262.6|69295.6|69275.6|69277.6|69257.6|414
1684973400000|2023-05-25 00:10:00|69282.5|69262.5|69287.7|69267.7|69296.6|69276.7|69280.2|69260.2|511
1684973700000|2023-05-25 00:15:00|69288.1|69268.1|69286.7|69266.7|69294.4|69274.4|69284.6|69266.5|463
1684974000000|2023-05-25 00:20:00|69286.5|69266.5|69295.3|69275.3|69303.8|69283.8|69285.8|69265.8|460
1684974300000|2023-05-25 00:25:00|69295.6|69275.6|69303.8|69288.8|69304.3|69289.2|69293.4|69273.4|411
1684974600000|2023-05-25 00:30:00|69303.9|69288.9|69312.3|69292.3|69318.1|69299.2|69297.4|69279.4|410
1684974900000|2023-05-25 00:35:00|69312.2|69292.2|69304.5|69289.5|69319.6|69302.2|69302.9|69282.9|379
1684975200000|2023-05-25 00:40:00|69304.4|69289.4|69320|69300|69322.2|69302.2|69304|69289|307
1684975500000|2023-05-25 00:45:00|69320.1|69300.1|69316.6|69296.6|69321.9|69301.9|69311.6|69291.6|326
1684975800000|2023-05-25 00:50:00|69316.2|69296.2|69307.4|69287.4|69333.2|69313.2|69305.9|69285.9|469
1684976100000|2023-05-25 00:55:00|69308.6|69288.6|69299.3|69279.3|69321.5|69304.8|69299.2|69279.2|395
1684976400000|2023-05-25 01:00:00|69299.5|69279.5|69287.6|69267.6|69301.6|69283.8|69279.9|69259.9|544
1684976700000|2023-05-25 01:05:00|69287.4|69267.4|69318.3|69298.3|69318.3|69300.7|69282|69262|497
1684977000000|2023-05-25 01:10:00|69318.2|69298.2|69317.4|69297.4|69324.3|69305.3|69309.1|69293.7|341
1684977300000|2023-05-25 01:15:00|69317.3|69297.3|69327.1|69307.1|69334.1|69314.1|69313.8|69296.5|544
1684977600000|2023-05-25 01:20:00|69327|69307|69340.8|69320.8|69351.8|69331.8|69324.5|69304.5|534
1684977900000|2023-05-25 01:25:00|69340.2|69320.2|69338.3|69323.3|69350.1|69330.1|69333.9|69316.9|454
1684978200000|2023-05-25 01:30:00|69338.5|69323.5|69330.7|69315.7|69346.4|69328.3|69327.6|69310.2|497
1684978500000|2023-05-25 01:35:00|69331|69316|69343.6|69328.6|69349.7|69332.1|69328.2|69313.2|522
1684978800000|2023-05-25 01:40:00|69343.5|69328.5|69356.7|69336.7|69360.9|69340.9|69343.5|69326.6|514
1684979100000|2023-05-25 01:45:00|69357.1|69337.1|69334.4|69314.4|69357.8|69337.8|69332.5|69312.5|488
1684979400000|2023-05-25 01:50:00|69334.1|69314.1|69347.3|69327.3|69351.6|69331.6|69333.4|69313.6|492
1684979700000|2023-05-25 01:55:00|69347.6|69327.6|69341.6|69321.6|69350.4|69330.4|69337.4|69317.4|506
1684980000000|2023-05-25 02:00:00|69341.4|69321.4|69346.7|69326.7|69350.3|69334.8|69333.6|69316.6|474
1684980300000|2023-05-25 02:05:00|69346.2|69326.2|69351.1|69331.1|69362.5|69344.9|69335.3|69315.5|471
1684980600000|2023-05-25 02:10:00|69351.2|69331.2|69346.9|69331.9|69355.1|69335.2|69344.3|69327.5|382
1684980900000|2023-05-25 02:15:00|69346.8|69331.8|69348.2|69328.2|69357.2|69337.2|69343.6|69323.6|439
1684981200000|2023-05-25 02:20:00|69347.8|69327.8|69353.2|69333.2|69365.4|69345.4|69347.6|69327.6|397
1684981500000|2023-05-25 02:25:00|69353.1|69333.1|69347.1|69327.1|69353.3|69333.3|69346.4|69326.4|382
1684981800000|2023-05-25 02:30:00|69347|69327|69342.8|69322.8|69350.5|69330.5|69341.7|69321.7|377
1684982100000|2023-05-25 02:35:00|69343|69323|69333.4|69313.4|69347.1|69327.1|69329.1|69309.1|392
1684982400000|2023-05-25 02:40:00|69333.6|69313.6|69344.1|69324.1|69344.2|69324.2|69327.6|69307.6|483
1684982700000|2023-05-25 02:45:00|69344|69324|69348.2|69328.2|69352.6|69332.6|69340.6|69320.6|426
1684983000000|2023-05-25 02:50:00|69347.4|69327.4|69342.9|69327.9|69348.3|69332.9|69342.1|69326.6|179
1684983300000|2023-05-25 02:55:00|69343|69328|69355.6|69335.6|69355.9|69335.9|69340.9|69323.6|260
1684983600000|2023-05-25 03:00:00|69355.5|69335.5|69360.2|69340.2|69363.5|69345.4|69351.1|69331.1|449
1684983900000|2023-05-25 03:05:00|69360.3|69340.3|69363.5|69343.5|69364.4|69344.4|69350.9|69332.9|342
1684984200000|2023-05-25 03:10:00|69363.4|69343.4|69362.6|69342.6|69364.3|69345.4|69358.5|69338.9|466
1684984500000|2023-05-25 03:15:00|69363.3|69343.3|69360.2|69340.2|69364.3|69344.3|69357.2|69337.2|349
1684984800000|2023-05-25 03:20:00|69360.4|69340.4|69380.6|69360.6|69384.1|69364.1|69350.3|69330.3|471
1684985100000|2023-05-25 03:25:00|69380.9|69360.9|69385.2|69365.2|69391.1|69371.1|69374.7|69354.7|521
1684985400000|2023-05-25 03:30:00|69385.1|69365.1|69383.1|69363.1|69390.6|69370.6|69382.7|69362.7|437
1684985700000|2023-05-25 03:35:00|69383.2|69363.2|69386.6|69366.6|69389.3|69369.3|69381.3|69361.3|353
1684986000000|2023-05-25 03:40:00|69386.3|69366.3|69376.1|69356.1|69386.6|69366.6|69375.7|69355.7|349
1684986300000|2023-05-25 03:45:00|69375.8|69355.8|69369.8|69349.8|69376.9|69356.9|69368.2|69348.2|400
1684986600000|2023-05-25 03:50:00|69369.7|69349.7|69376|69356|69376.4|69356.4|69368.1|69348.1|291
1684986900000|2023-05-25 03:55:00|69376.3|69356.3|69382.2|69362.2|69382.2|69362.2|69364.2|69344.2|360
1684987200000|2023-05-25 04:00:00|69381.9|69361.9|69375.5|69355.5|69386.5|69366.5|69373.8|69353.8|246
1684987500000|2023-05-25 04:05:00|69375.6|69355.6|69376|69356|69380|69360|69370.1|69352.7|203
1684987800000|2023-05-25 04:10:00|69375.8|69355.8|69377.7|69357.7|69379.6|69359.6|69372|69352|167
1684988100000|2023-05-25 04:15:00|69377.6|69357.6|69373.7|69353.7|69378.7|69358.7|69370.8|69352.1|179
1684988400000|2023-05-25 04:20:00|69373.8|69353.8|69370.7|69355.7|69375.5|69356.1|69368|69348|201
1684988700000|2023-05-25 04:25:00|69370.6|69355.6|69373|69358|69376.4|69358.9|69369.5|69351.9|198
1684989000000|2023-05-25 04:30:00|69373.2|69358.2|69380.5|69365.5|69389|69369|69372.7|69355|277
1684989300000|2023-05-25 04:35:00|69383|69363|69381.1|69361.1|69383.7|69363.7|69375.2|69355.2|344
1684989600000|2023-05-25 04:40:00|69380.7|69360.7|69390.1|69370.1|69390.6|69370.6|69380.2|69360.2|395
1684989900000|2023-05-25 04:45:00|69390|69370|69406.8|69391.8|69411.9|69394|69389.4|69369.4|369
1684990200000|2023-05-25 04:50:00|69406.9|69391.9|69403.6|69388.6|69407.8|69392.8|69402.4|69386.1|244
1684990500000|2023-05-25 04:55:00|69403.7|69388.7|69400.3|69385.3|69408.8|69392.1|69400.2|69381.9|261
1684990800000|2023-05-25 05:00:00|69400.4|69385.4|69380.8|69360.8|69404.4|69388.9|69377.5|69359.9|432
1684991100000|2023-05-25 05:05:00|69380.7|69360.7|69388|69373|69393.6|69378.6|69379|69360.7|302
1684991400000|2023-05-25 05:10:00|69387.9|69372.9|69392.6|69377.6|69393.4|69378.2|69379.6|69364.6|316
1684991700000|2023-05-25 05:15:00|69392.2|69377.2|69387.6|69372.6|69394.6|69379.6|69382.6|69367.6|290
1684992000000|2023-05-25 05:20:00|69387.5|69372.5|69403.2|69388.2|69406.1|69389.5|69386.7|69371.7|396
1684992300000|2023-05-25 05:25:00|69402.6|69387.6|69393.1|69378.1|69406.9|69389.7|69390.5|69375.5|327
1684992600000|2023-05-25 05:30:00|69393|69378|69389.5|69374.5|69394.7|69379.7|69382|69362|357
1684992900000|2023-05-25 05:35:00|69389.4|69374.4|69392.5|69377.5|69393|69377.5|69378.3|69361.3|428
1684993200000|2023-05-25 05:40:00|69392.4|69377.4|69383.5|69363.5|69395.2|69379.2|69381.8|69363.3|358
1684993500000|2023-05-25 05:45:00|69383.4|69363.4|69376.6|69361.6|69386.6|69371.6|69374.9|69358|452
1684993800000|2023-05-25 05:50:00|69376.8|69361.8|69378.1|69363.1|69381.4|69366.4|69374.1|69354.9|379
1684994100000|2023-05-25 05:55:00|69378|69363|69365.5|69345.5|69379.4|69364.4|69362.8|69345|564
1684994400000|2023-05-25 06:00:00|69364.7|69344.7|69421.9|69406.9|69423.2|69408.2|69363.4|69343.4|657
1684994700000|2023-05-25 06:05:00|69421.7|69406.7|69429.6|69414.6|69437.4|69422.4|69409.2|69394.2|633
1684995000000|2023-05-25 06:10:00|69430.4|69415.4|69423.7|69408.7|69431.7|69416.7|69397.1|69382.1|514
1684995300000|2023-05-25 06:15:00|69423.6|69408.6|69407.1|69392.1|69424.3|69409.3|69397.6|69382.6|477
1684995600000|2023-05-25 06:20:00|69401.1|69386.1|69391.9|69376.9|69404.5|69389.5|69387.9|69372.9|413
1684995900000|2023-05-25 06:25:00|69391.8|69376.8|69397.7|69382.7|69399.1|69384.1|69381.5|69366.5|586
1684996200000|2023-05-25 06:30:00|69397.4|69382.4|69377.6|69362.6|69397.9|69382.9|69371.9|69356.9|552
1684996500000|2023-05-25 06:35:00|69377.7|69362.7|69383|69368|69399.7|69384.7|69373.9|69358.9|591
1684996800000|2023-05-25 06:40:00|69383.5|69368.5|69381.1|69366.1|69386.9|69371.9|69373.7|69358.7|564
1684997100000|2023-05-25 06:45:00|69381.2|69366.2|69362.7|69347.7|69383.5|69368.5|69347.9|69332.9|475
1684997400000|2023-05-25 06:50:00|69363.3|69348.3|69387.7|69372.7|69398.2|69383.2|69358|69343|560
1684997700000|2023-05-25 06:55:00|69387.8|69372.8|69423.4|69408.4|69440.1|69425.1|69387.6|69372.6|663
1684998000000|2023-05-25 07:00:00|69423.5|69408.5|69463|69448|69464.6|69449.6|69419.7|69404.7|821
1684998300000|2023-05-25 07:05:00|69465.7|69450.7|69482.9|69467.9|69488.3|69473.3|69455.3|69440.3|756
1684998600000|2023-05-25 07:10:00|69482.6|69467.6|69512.4|69497.4|69512.4|69497.4|69473.7|69458.7|728
1684998900000|2023-05-25 07:15:00|69512.3|69497.3|69502.6|69487.6|69538.1|69521.1|69497.6|69482.6|728
1684999200000|2023-05-25 07:20:00|69504.3|69489.3|69491|69476|69509.8|69494.8|69474.3|69459.3|736
1684999500000|2023-05-25 07:25:00|69491.3|69476.3|69478.1|69463.1|69506.8|69491.8|69472.1|69457.1|676
1684999800000|2023-05-25 07:30:00|69478|69463|69481.7|69466.7|69490.5|69475.5|69473.4|69458.4|703
1685000100000|2023-05-25 07:35:00|69481.6|69466.6|69496.7|69481.7|69510.4|69495.4|69481.6|69466.6|674
1685000400000|2023-05-25 07:40:00|69493.3|69478.3|69496.7|69481.7|69503.2|69488.2|69473.9|69458.9|632
1685000700000|2023-05-25 07:45:00|69497|69482|69488.9|69473.9|69502.3|69487.3|69486.2|69471.2|567
1685001000000|2023-05-25 07:50:00|69489.3|69474.3|69542.3|69527.3|69542.9|69527.9|69487.7|69472.7|711
1685001300000|2023-05-25 07:55:00|69542.6|69527.6|69498.9|69483.9|69543.4|69528.4|69498.3|69483.3|682
1685001600000|2023-05-25 08:00:00|69497.9|69482.9|69489.6|69474.6|69507|69492|69484.2|69469.2|743
1685001900000|2023-05-25 08:05:00|69488|69473|69461.3|69446.3|69488|69473|69450|69435|709
1685002200000|2023-05-25 08:10:00|69461.7|69446.7|69452.3|69437.3|69479.4|69464.4|69449.3|69434.3|550
1685002500000|2023-05-25 08:15:00|69452.5|69437.5|69441.4|69426.4|69481.7|69466.7|69440.5|69425.5|652
1685002800000|2023-05-25 08:20:00|69441.6|69426.6|69450.3|69435.3|69464.5|69449.5|69435.6|69420.6|675
1685003100000|2023-05-25 08:25:00|69449.8|69434.8|69450.8|69435.8|69454|69439|69436.4|69421.4|633
1685003400000|2023-05-25 08:30:00|69450.6|69435.6|69461.7|69446.7|69469.4|69454.4|69445.1|69430.1|510
1685003700000|2023-05-25 08:35:00|69462.1|69447.1|69428.8|69413.8|69462.6|69447.6|69412.6|69397.6|610
1685004000000|2023-05-25 08:40:00|69428.2|69413.2|69404.1|69389.1|69440.4|69425.4|69396.8|69381.3|611
1685004300000|2023-05-25 08:45:00|69404.8|69389.8|69435.6|69420.6|69435.7|69420.7|69404.8|69388.2|616
1685004600000|2023-05-25 08:50:00|69434.8|69419.8|69463.3|69448.3|69469.6|69454.6|69434.8|69419.8|578
1685004900000|2023-05-25 08:55:00|69463.4|69448.4|69488.4|69473.4|69492.5|69477.5|69455.7|69440.7|613
1685005200000|2023-05-25 09:00:00|69488.5|69473.5|69478.9|69463.9|69492.5|69477.5|69469|69454|585
1685005500000|2023-05-25 09:05:00|69479|69464|69466.6|69451.6|69489.1|69474.1|69466.4|69451.4|596
1685005800000|2023-05-25 09:10:00|69466.7|69451.7|69472.4|69457.4|69489.3|69474.3|69462.5|69447.5|648
1685006100000|2023-05-25 09:15:00|69472.5|69457.5|69449.3|69434.3|69481.5|69466.5|69444.5|69429.5|691
1685006400000|2023-05-25 09:20:00|69449.2|69434.2|69447.9|69432.9|69462.9|69447.9|69443.6|69428.6|562
1685006700000|2023-05-25 09:25:00|69447.8|69432.8|69432.3|69417.3|69450|69435|69423.2|69408.2|607
1685007000000|2023-05-25 09:30:00|69432.2|69417.2|69402.1|69387.1|69432.2|69417.2|69398.4|69383.4|749
1685007300000|2023-05-25 09:35:00|69401.9|69386.9|69423|69408|69423.3|69408.3|69395.2|69380.2|695
1685007600000|2023-05-25 09:40:00|69423.3|69408.3|69425.1|69410.1|69436.5|69421.5|69420.1|69405.1|616
1685007900000|2023-05-25 09:45:00|69425.3|69410.3|69430.3|69415.3|69430.4|69415.4|69413.1|69398.1|474
1685008200000|2023-05-25 09:50:00|69430.5|69415.5|69419|69404|69433.5|69416.1|69418.1|69403.1|535
1685008500000|2023-05-25 09:55:00|69419.1|69404.1|69436.3|69421.3|69444|69429|69413.7|69398.7|625
1685008800000|2023-05-25 10:00:00|69436.2|69421.2|69435.6|69420.6|69444.3|69429.3|69428|69413|639
1685009100000|2023-05-25 10:05:00|69435.4|69420.4|69452.2|69437.2|69455.7|69440.7|69435.3|69420.3|595
1685009400000|2023-05-25 10:10:00|69452.3|69437.3|69469.8|69454.8|69474.3|69459.3|69447.9|69432.9|505
1685009700000|2023-05-25 10:15:00|69469.9|69454.9|69463.2|69448.2|69470.8|69455.8|69453|69438|535
1685010000000|2023-05-25 10:20:00|69463.3|69448.3|69455.2|69440.2|69469.9|69454.9|69453.3|69438.3|505
1685010300000|2023-05-25 10:25:00|69455.4|69440.4|69447.5|69432.5|69459.5|69444.5|69436.7|69421.7|538
1685010600000|2023-05-25 10:30:00|69447.7|69432.7|69457|69442|69460.7|69445.7|69446.4|69431.4|528
1685010900000|2023-05-25 10:35:00|69457.1|69442.1|69469.6|69454.6|69470.2|69455.2|69455.5|69440.5|430
1685011200000|2023-05-25 10:40:00|69469.5|69454.5|69469.7|69454.7|69480.8|69465.8|69463.7|69448.7|464
1685011500000|2023-05-25 10:45:00|69471|69456|69485.5|69470.5|69486.8|69471.8|69470.5|69455.5|465
1685011800000|2023-05-25 10:50:00|69485.6|69470.6|69487.5|69472.5|69491.7|69476.7|69480.1|69465.1|451
1685012100000|2023-05-25 10:55:00|69487.4|69472.4|69489.3|69474.3|69492.1|69477.1|69475.6|69460.6|525
1685012400000|2023-05-25 11:00:00|69489.4|69474.4|69470.7|69455.7|69493.5|69478.5|69468.5|69453.5|574
1685012700000|2023-05-25 11:05:00|69470.8|69455.8|69472.9|69457.9|69486.9|69471.9|69466|69451|535
1685013000000|2023-05-25 11:10:00|69472.8|69457.8|69480.6|69465.6|69485|69470|69466.9|69451.9|430
1685013300000|2023-05-25 11:15:00|69480.2|69465.2|69464.7|69449.7|69480.2|69465.2|69464.4|69449.4|422
1685013600000|2023-05-25 11:20:00|69464.8|69449.8|69461.7|69446.7|69470.8|69455.8|69452.4|69437.4|486
1685013900000|2023-05-25 11:25:00|69461.8|69446.8|69450.5|69435.5|69463.5|69448.5|69446.6|69431.6|487
1685014200000|2023-05-25 11:30:00|69451|69436|69461.6|69446.6|69461.6|69446.6|69449.5|69434.5|398
1685014500000|2023-05-25 11:35:00|69462|69447|69461|69446|69471|69456|69445|69430|539
1685014800000|2023-05-25 11:40:00|69461.1|69446.1|69466.7|69451.7|69470.2|69455.2|69457.7|69442.7|481
1685015100000|2023-05-25 11:45:00|69467.5|69452.5|69457.1|69442.1|69470.5|69455.5|69455.5|69440.5|514
1685015400000|2023-05-25 11:50:00|69456.9|69441.9|69451.6|69436.6|69468|69453|69441.6|69426.6|502
1685015700000|2023-05-25 11:55:00|69451.7|69436.7|69422.6|69407.6|69451.7|69436.7|69422.6|69407.6|617
1685016000000|2023-05-25 12:00:00|69421.5|69406.5|69409.3|69394.3|69438.9|69423.9|69409.3|69394.3|695
1685016300000|2023-05-25 12:05:00|69409.4|69394.4|69408.4|69393.4|69419.3|69404.3|69399.5|69384.5|607
1685016600000|2023-05-25 12:10:00|69408|69393|69398.4|69383.4|69408.2|69393.2|69373.9|69358.9|657
1685016900000|2023-05-25 12:15:00|69398|69383|69430.8|69415.8|69433.6|69418.6|69393.5|69378.5|642
1685017200000|2023-05-25 12:20:00|69431.8|69416.8|69427.8|69412.8|69443.8|69428.8|69414.7|69399.7|755
1685017500000|2023-05-25 12:25:00|69429.6|69414.6|69429.2|69407.8|69446.6|69426.6|69416|69391.9|701
1685017800000|2023-05-25 12:30:00|69429.1|69402.9|69508.4|69493.4|69516|69496|69417.6|69395|1002
1685018100000|2023-05-25 12:35:00|69506.6|69491.6|69527.9|69512.9|69532.7|69517.7|69501.5|69486.5|905
1685018400000|2023-05-25 12:40:00|69528|69513|69516.8|69501.8|69537.5|69522.5|69504.1|69489.1|890
1685018700000|2023-05-25 12:45:00|69516.9|69501.9|69519.4|69504.4|69529.3|69514.3|69496.3|69481.3|821
1685019000000|2023-05-25 12:50:00|69519|69504|69533.6|69518.6|69535.3|69520.3|69497.3|69482.3|853
1685019300000|2023-05-25 12:55:00|69533.5|69518.5|69512.4|69497.4|69535.1|69520.1|69503.2|69488.2|808
1685019600000|2023-05-25 13:00:00|69513.7|69498.7|69498.5|69483.5|69534.1|69519.1|69497|69482|769
1685019900000|2023-05-25 13:05:00|69498.6|69483.6|69512.4|69497.4|69517.4|69502.4|69467.7|69452.7|721
1685020200000|2023-05-25 13:10:00|69512.6|69497.6|69503.2|69488.2|69531.3|69516.3|69490.2|69475.2|761
1685020500000|2023-05-25 13:15:00|69502.3|69487.3|69476.9|69461.9|69502.7|69487.7|69471.7|69456.7|816
1685020800000|2023-05-25 13:20:00|69476.7|69461.7|69488.3|69473.3|69492.5|69477.5|69469.2|69454.2|777
1685021100000|2023-05-25 13:25:00|69488.8|69473.8|69501.3|69486.3|69507.8|69492.8|69484.7|69469.7|717
1685021400000|2023-05-25 13:30:00|69498.6|69483.6|69520.1|69505.1|69529.1|69514.1|69490.2|69475.2|795
1685021700000|2023-05-25 13:35:00|69520.3|69505.3|69560.8|69545.8|69565.1|69550.1|69520.3|69505.3|738
1685022000000|2023-05-25 13:40:00|69560.6|69545.6|69566.1|69551.1|69582.5|69567.5|69552|69537|736
1685022300000|2023-05-25 13:45:00|69567|69552|69533.2|69518.2|69567.9|69552.9|69506.1|69491.1|876
1685022600000|2023-05-25 13:50:00|69533.4|69518.4|69529.3|69514.3|69538.2|69523.2|69519.1|69504.1|752
1685022900000|2023-05-25 13:55:00|69528.7|69513.7|69541.5|69526.5|69554.2|69539.2|69527.9|69512.9|693
1685023200000|2023-05-25 14:00:00|69541.6|69526.6|69472.6|69457.6|69542|69527|69470.8|69455.8|800
1685023500000|2023-05-25 14:05:00|69472.5|69457.5|69437.4|69422.4|69473.4|69458.4|69434.4|69419.4|818
1685023800000|2023-05-25 14:10:00|69437.3|69422.3|69455.8|69440.8|69463.6|69448.6|69431.9|69416.9|769
1685024100000|2023-05-25 14:15:00|69457.3|69442.3|69479.4|69464.4|69486.1|69471.1|69457|69442|736
1685024400000|2023-05-25 14:20:00|69477.1|69462.1|69461.2|69446.2|69492.3|69477.3|69455.5|69440.5|677
1685024700000|2023-05-25 14:25:00|69461.1|69446.1|69470.2|69455.2|69483.2|69468.2|69454.3|69439.3|714
1685025000000|2023-05-25 14:30:00|69470|69455|69460.6|69445.6|69474.1|69459.1|69450.6|69435.6|801
1685025300000|2023-05-25 14:35:00|69460.8|69445.8|69436.2|69421.2|69469.4|69454.4|69434.1|69419.1|740
1685025600000|2023-05-25 14:40:00|69436.5|69421.5|69430.7|69415.7|69439.3|69424.3|69416.8|69401.8|736
1685025900000|2023-05-25 14:45:00|69430.8|69415.8|69451.8|69436.8|69454.7|69439.7|69421.9|69406.9|740
1685026200000|2023-05-25 14:50:00|69452.1|69437.1|69457|69442|69464.2|69449.2|69431.8|69416.8|756
1685026500000|2023-05-25 14:55:00|69457.5|69442.5|69458.8|69438.8|69462.2|69444.4|69440.4|69425.4|766
1685026800000|2023-05-25 15:00:00|69457.8|69437.8|69450|69435|69468.6|69453.6|69435.9|69420.9|773
1685027100000|2023-05-25 15:05:00|69449.5|69434.5|69443.7|69428.7|69452.1|69437.1|69429.7|69414.7|594
1685027400000|2023-05-25 15:10:00|69443.6|69428.6|69449.4|69434.4|69454.4|69439.4|69429.6|69414.6|638
1685027700000|2023-05-25 15:15:00|69449.5|69434.5|69456.2|69441.2|69463.1|69448.1|69442.8|69427.8|660
1685028000000|2023-05-25 15:20:00|69456|69441|69470.2|69455.2|69471.9|69456.9|69441.1|69426.1|654
1685028300000|2023-05-25 15:25:00|69470.7|69455.7|69490.8|69475.8|69490.8|69475.8|69463.9|69448.9|669
1685028600000|2023-05-25 15:30:00|69490.4|69475.4|69510.5|69495.5|69513.2|69498.2|69485.8|69470.8|646
1685028900000|2023-05-25 15:35:00|69510.9|69495.9|69504.8|69489.8|69511|69496|69492.1|69477.1|604
1685029200000|2023-05-25 15:40:00|69503.7|69488.7|69491.9|69476.9|69505.3|69490.3|69476.7|69461.7|624
1685029500000|2023-05-25 15:45:00|69492.1|69477.1|69488.7|69473.7|69505.6|69490.6|69485.1|69470.1|606
1685029800000|2023-05-25 15:50:00|69489.3|69474.3|69489.7|69474.7|69503.3|69488.3|69482.7|69463.8|591
1685030100000|2023-05-25 15:55:00|69488|69473|69477.7|69462.7|69494.5|69479.5|69474.3|69459.3|634
1685030400000|2023-05-25 16:00:00|69476.8|69461.8|69512.3|69497.3|69516.7|69501.7|69476.8|69461.8|648
1685030700000|2023-05-25 16:05:00|69512.2|69497.2|69507.7|69492.7|69514|69499|69496.5|69481.5|608
1685031000000|2023-05-25 16:10:00|69507.4|69492.4|69525.2|69510.2|69531.7|69516.7|69506.2|69491.2|527
1685031300000|2023-05-25 16:15:00|69525|69510|69534.9|69519.9|69537.3|69522.3|69522.6|69507.6|553
1685031600000|2023-05-25 16:20:00|69534.5|69519.5|69523.5|69508.5|69535|69520|69523.1|69508.1|505
1685031900000|2023-05-25 16:25:00|69523.8|69508.8|69520.2|69505.2|69526.7|69511.7|69512.2|69497.2|460
1685032200000|2023-05-25 16:30:00|69520.4|69505.4|69508.8|69493.8|69529.8|69514.8|69501.2|69486.2|564
1685032500000|2023-05-25 16:35:00|69508.7|69493.7|69525.5|69510.5|69525.7|69510.7|69507.8|69492.8|553
1685032800000|2023-05-25 16:40:00|69525.4|69510.4|69534.8|69519.8|69538.1|69523.1|69525.3|69510.3|458
1685033100000|2023-05-25 16:45:00|69535.3|69520.3|69548.8|69533.8|69553.7|69538.7|69532.4|69517.4|478
1685033400000|2023-05-25 16:50:00|69548.1|69533.1|69538.6|69523.6|69554.8|69539.8|69537.3|69522.3|451
1685033700000|2023-05-25 16:55:00|69539|69524|69550.9|69535.9|69551.4|69536.4|69537.5|69522.5|542
1685034000000|2023-05-25 17:00:00|69550.7|69535.7|69538.6|69523.6|69557.9|69542.9|69530.6|69515.6|647
1685034300000|2023-05-25 17:05:00|69538.1|69523.1|69509.4|69494.4|69538.1|69523.1|69509.1|69494.1|493
1685034600000|2023-05-25 17:10:00|69509.5|69494.5|69506.2|69491.2|69513.4|69498.4|69499.9|69484.9|434
1685034900000|2023-05-25 17:15:00|69506.8|69491.8|69504|69489|69513.1|69498.1|69502.2|69487.2|577
1685035200000|2023-05-25 17:20:00|69504.1|69489.1|69508.6|69493.6|69510.6|69495.6|69501.5|69486.5|457
1685035500000|2023-05-25 17:25:00|69509.1|69494.1|69498.1|69483.1|69512.1|69497.1|69494.8|69479.8|431
1685035800000|2023-05-25 17:30:00|69497.9|69482.9|69472.9|69457.9|69497.9|69482.9|69471.5|69456.5|467
1685036100000|2023-05-25 17:35:00|69473.1|69458.1|69480.4|69465.4|69482.6|69467.6|69473.1|69458.1|481
1685036400000|2023-05-25 17:40:00|69480.5|69465.5|69468.5|69453.5|69482.7|69467.7|69468|69453|365
1685036700000|2023-05-25 17:45:00|69468.4|69453.4|69467.7|69452.7|69471.8|69456.8|69463.8|69448.8|354
1685037000000|2023-05-25 17:50:00|69467.8|69452.8|69471.4|69456.4|69471.9|69456.9|69460.1|69445.1|390
1685037300000|2023-05-25 17:55:00|69471.5|69456.5|69457.4|69442.4|69476.3|69461.3|69455.9|69440.9|421
1685037600000|2023-05-25 18:00:00|69457.3|69442.3|69465.7|69450.7|69469.9|69454.9|69446.5|69431.5|615
1685037900000|2023-05-25 18:05:00|69465.8|69450.8|69467.8|69452.8|69471.8|69456.8|69461.8|69446.8|389
1685038200000|2023-05-25 18:10:00|69466.7|69451.7|69479.1|69464.1|69479.6|69464.6|69466.7|69451.7|460
1685038500000|2023-05-25 18:15:00|69479.3|69464.3|69481.6|69466.6|69482.2|69467.2|69468.2|69453.2|453
1685038800000|2023-05-25 18:20:00|69481.5|69466.5|69490.6|69475.6|69492.8|69477.8|69478.4|69463.4|425
1685039100000|2023-05-25 18:25:00|69490.4|69475.4|69469.7|69454.7|69494|69479|69464.7|69449.7|449
1685039400000|2023-05-25 18:30:00|69469.6|69454.6|69472.3|69457.3|69474.4|69459.4|69465.2|69450.2|416
1685039700000|2023-05-25 18:35:00|69473.8|69458.8|69494.8|69479.8|69495.6|69480.6|69471.9|69456.9|477
1685040000000|2023-05-25 18:40:00|69494.9|69479.9|69501.2|69486.2|69509.1|69494.1|69491.4|69476.4|482
1685040300000|2023-05-25 18:45:00|69501.3|69486.3|69490.3|69475.3|69509.8|69494.8|69488.9|69473.9|660
1685040600000|2023-05-25 18:50:00|69491|69476|69488.6|69473.6|69496.4|69481.4|69484.9|69469.9|374
1685040900000|2023-05-25 18:55:00|69488.3|69473.3|69498.1|69483.1|69498.4|69483.4|69481.7|69466.7|590
1685041200000|2023-05-25 19:00:00|69495.9|69480.9|69497.9|69482.9|69498.1|69483.1|69479.5|69464.5|578
1685041500000|2023-05-25 19:05:00|69497.8|69482.8|69498.9|69483.9|69502.4|69487.4|69495|69480|413
1685041800000|2023-05-25 19:10:00|69498.8|69483.8|69501|69486|69501.3|69486.3|69485.9|69470.9|429
1685042100000|2023-05-25 19:15:00|69500.8|69485.8|69514.3|69499.3|69520.4|69505.4|69496.6|69481.6|477
1685042400000|2023-05-25 19:20:00|69514.4|69499.4|69498.7|69483.7|69517.1|69502.1|69498.5|69483.5|429
1685042700000|2023-05-25 19:25:00|69498.6|69483.6|69507.4|69492.4|69514.6|69499.6|69498.4|69483.4|400
1685043000000|2023-05-25 19:30:00|69506.1|69491.1|69524.4|69509.4|69527.7|69512.7|69500.3|69485.3|517
1685043300000|2023-05-25 19:35:00|69524.2|69509.2|69530|69515|69534.8|69519.8|69524.2|69509.2|401
1685043600000|2023-05-25 19:40:00|69529.7|69514.7|69520.2|69505.2|69531.5|69516.5|69519.5|69504.5|417
1685043900000|2023-05-25 19:45:00|69520.1|69505.1|69518.3|69503.3|69520.5|69505.5|69509.8|69494.8|442
1685044200000|2023-05-25 19:50:00|69518.1|69503.1|69522.2|69507.2|69523.8|69508.8|69516.1|69501.1|445
1685044500000|2023-05-25 19:55:00|69522.3|69507.3|69498.2|69483.2|69522.5|69507.5|69497.2|69482.2|572
1685044800000|2023-05-25 20:00:00|69496.3|69481.3|69489.4|69474.4|69497.9|69482.9|69482.6|69467.6|518
1685045100000|2023-05-25 20:05:00|69489.6|69474.6|69476.6|69461.6|69489.8|69474.8|69476.2|69461.2|384
1685045400000|2023-05-25 20:10:00|69476.8|69461.8|69486.2|69471.2|69488.6|69473.6|69475.2|69460.2|336
1685045700000|2023-05-25 20:15:00|69486.1|69471.1|69489.8|69469.8|69493.3|69476.4|69482.9|69467.1|262
1685046000000|2023-05-25 20:20:00|69490.1|69470.1|69489.5|69474.5|69492.4|69474.8|69481|69465.9|259
1685046300000|2023-05-25 20:25:00|69489.6|69474.6|69482.5|69467.5|69489.6|69474.6|69481.9|69466.9|243
1685046600000|2023-05-25 20:30:00|69481.9|69466.9|69479.3|69459.3|69484|69469|69476.3|69456.3|253
1685046900000|2023-05-25 20:35:00|69479|69459|69473.3|69453.3|69479.1|69459.1|69471.5|69452.6|280
1685047200000|2023-05-25 20:40:00|69473.4|69453.4|69476.2|69456.2|69477.2|69457.2|69473.3|69453.3|169
1685047500000|2023-05-25 20:45:00|69476.1|69456.1|69471|69451|69476.2|69456.2|69469.9|69449.9|273
1685047800000|2023-05-25 20:50:00|69470.7|69450.7|69472.5|69452.5|69478.4|69458.4|69469.9|69449.9|304
1685048100000|2023-05-25 20:55:00|69472.4|69452.4|69479.5|69449|69483.1|69463.1|69472.3|69446.4|465
1685048400000|2023-05-25 21:00:00|69498.1|69440.7|69478.3|69433.3|69504.4|69445.1|69478.3|69433.3|46
1685048700000|2023-05-25 21:05:00|69482|69425.2|69467.9|69440.6|69482|69442.8|69467.9|69425.2|28
1685049000000|2023-05-25 21:10:00|69468.1|69440.8|69472.5|69440.3|69472.9|69440.8|69468.1|69438.4|48
1685049300000|2023-05-25 21:15:00|69472.3|69440.2|69471.1|69439.5|69472.7|69443.1|69470.1|69439.3|68
1685049600000|2023-05-25 21:20:00|69472|69439.7|69471.2|69440.2|69472|69440.7|69469.7|69439.4|60
1685049900000|2023-05-25 21:25:00|69471.3|69440.1|69484.4|69438|69528.5|69442.9|69469.6|69431.8|113
1685050200000|2023-05-25 21:30:00|69484.7|69435.4|69481.1|69434|69486|69435.4|69480.9|69431.8|27
1685050500000|2023-05-25 21:35:00|69480.5|69433.4|69507|69430.9|69507.3|69437.8|69472.3|69429.1|36
1685050800000|2023-05-25 21:40:00|69506.9|69430.8|69491.8|69434.5|69532.5|69435|69491.8|69412.3|80
1685051100000|2023-05-25 21:45:00|69491.9|69432.8|69473|69438.6|69495.4|69439.8|69472.8|69432.7|120
1685051400000|2023-05-25 21:50:00|69472.3|69439.6|69467|69433.9|69473.8|69439.7|69467|69432.7|282
1685051700000|2023-05-25 21:55:00|69467.6|69434|69448.9|69428.1|69468.3|69434|69448.9|69420.7|122
1685052000000|2023-05-25 22:00:00|69453.1|69427.9|69460.6|69432.7|69462.7|69439.4|69449.3|69425.7|418
1685052300000|2023-05-25 22:05:00|69459.5|69432.8|69464|69441.9|69465.1|69444.8|69456.6|69432.2|233
1685052600000|2023-05-25 22:10:00|69463.8|69441.8|69471.4|69450.1|69473.3|69450.1|69461.3|69441.3|321
1685052900000|2023-05-25 22:15:00|69472|69451.7|69470.5|69450.5|69474|69454|69469.8|69449.6|270
1685053200000|2023-05-25 22:20:00|69470.3|69450.3|69473.2|69453.2|69474.6|69454.3|69464.2|69444.1|458
1685053500000|2023-05-25 22:25:00|69473.3|69453.3|69469.4|69449.4|69475|69455|69468.4|69448.4|262
1685053800000|2023-05-25 22:30:00|69469.5|69449.5|69465.5|69445.5|69471.6|69451.6|69464.1|69444.1|310
1685054100000|2023-05-25 22:35:00|69465.6|69445.6|69464|69444|69468.7|69448.7|69463.6|69443.6|273
1685054400000|2023-05-25 22:40:00|69465.1|69445.1|69461.8|69441.8|69465.1|69445.1|69461.7|69441.7|149
1685054700000|2023-05-25 22:45:00|69461.9|69441.9|69462.9|69442.9|69465.9|69445.9|69461|69441|132
1685055000000|2023-05-25 22:50:00|69463|69443|69460.2|69440.2|69463.3|69443.3|69456.5|69436.5|328
1685055300000|2023-05-25 22:55:00|69460.4|69440.4|69462.1|69442.1|69462.7|69442.7|69456|69436|219
1685055600000|2023-05-25 23:00:00|69462.2|69442.2|69468.4|69448.4|69468.9|69448.9|69460|69440|179
1685055900000|2023-05-25 23:05:00|69468.3|69448.3|69465.6|69445.6|69472.8|69452.8|69465.5|69445.5|168
1685056200000|2023-05-25 23:10:00|69465.5|69445.5|69455.3|69435.3|69465.5|69445.5|69453.8|69433.8|195
1685056500000|2023-05-25 23:15:00|69454.2|69434.2|69458.4|69438.4|69458.7|69438.7|69454.2|69434.2|127
1685056800000|2023-05-25 23:20:00|69458.6|69438.6|69458.9|69438.9|69459.3|69439.3|69458.3|69438.3|77
1685057100000|2023-05-25 23:25:00|69459|69439|69462.7|69442.7|69465.2|69445.2|69458.3|69438.3|101
1685057400000|2023-05-25 23:30:00|69462.6|69442.6|69467.3|69447.3|69469.5|69449.5|69462.6|69442.6|184
1685057700000|2023-05-25 23:35:00|69467.4|69447.4|69468.9|69448.9|69468.9|69448.9|69464.2|69444.2|154
1685058000000|2023-05-25 23:40:00|69469.1|69449.1|69475.6|69455.6|69477.6|69457.6|69469.1|69449.1|205
1685058300000|2023-05-25 23:45:00|69475.5|69455.5|69479.1|69459.1|69485.4|69465.4|69475.2|69455.2|300
1685058600000|2023-05-25 23:50:00|69479.2|69459.2|69476.3|69456.3|69482.7|69462.7|69476.1|69456.1|193
1685058900000|2023-05-25 23:55:00|69476.4|69456.4|69479.4|69459.4|69479.4|69459.4|69472.7|69452.7|306
1685059200000|2023-05-26 00:00:00|69480.3|69460.3|69479.1|69459.1|69480.5|69460.5|69467.9|69447.9|371
1685059500000|2023-05-26 00:05:00|69479.2|69459.2|69486.3|69466.3|69489.2|69469.2|69478.2|69458.2|310
1685059800000|2023-05-26 00:10:00|69486.4|69466.4|69486.2|69466.2|69489.8|69469.8|69482.3|69462.3|261
1685060100000|2023-05-26 00:15:00|69486.1|69466.1|69508.2|69488.2|69508.8|69488.8|69486.1|69466.1|317
1685060400000|2023-05-26 00:20:00|69508.3|69488.3|69489.7|69469.7|69508.3|69488.3|69482.6|69462.6|270
1685060700000|2023-05-26 00:25:00|69489.8|69469.8|69475.9|69455.9|69490.9|69470.9|69473.4|69453.4|267
1685061000000|2023-05-26 00:30:00|69475.7|69455.7|69472.8|69452.8|69483.2|69463.2|69472.7|69452.7|333
1685061300000|2023-05-26 00:35:00|69472.7|69452.7|69466.8|69446.8|69473.2|69453.2|69464|69444|367
1685061600000|2023-05-26 00:40:00|69466.7|69446.7|69486.8|69466.8|69489.3|69469.3|69464|69444|332
1685061900000|2023-05-26 00:45:00|69487.1|69467.1|69498.4|69478.4|69498.5|69478.5|69485.1|69465.1|359
1685062200000|2023-05-26 00:50:00|69498.3|69478.3|69478.4|69458.4|69505.6|69485.6|69469.8|69449.8|510
1685062500000|2023-05-26 00:55:00|69478.7|69458.7|69466.3|69446.3|69482.9|69462.9|69465.1|69445.1|491
1685062800000|2023-05-26 01:00:00|69465.8|69445.8|69467.7|69447.7|69472.3|69452.3|69453.7|69433.7|550
1685063100000|2023-05-26 01:05:00|69467.8|69447.8|69454.9|69434.9|69469.8|69449.8|69452.5|69432.5|393
1685063400000|2023-05-26 01:10:00|69455|69435|69455|69435|69458.5|69438.5|69450.4|69430.4|363
1685063700000|2023-05-26 01:15:00|69455.2|69435.2|69442.2|69422.2|69461.2|69441.2|69422|69402|478
1685064000000|2023-05-26 01:20:00|69442.3|69422.3|69455.6|69435.6|69465.5|69445.5|69442.1|69422.1|416
1685064300000|2023-05-26 01:25:00|69455.8|69435.8|69452.3|69432.3|69466.1|69446.1|69449.9|69429.9|408
1685064600000|2023-05-26 01:30:00|69452.2|69432.2|69454.3|69434.3|69459.3|69439.3|69442.2|69422.2|394
1685064900000|2023-05-26 01:35:00|69454.4|69434.4|69453.3|69433.3|69465.2|69445.2|69450.6|69430.6|377
1685065200000|2023-05-26 01:40:00|69453.1|69433.1|69457.4|69437.4|69465.6|69445.6|69451.4|69431.4|396
1685065500000|2023-05-26 01:45:00|69457.3|69437.3|69441.2|69421.2|69459|69439|69440.8|69420.8|370
1685065800000|2023-05-26 01:50:00|69441.3|69421.3|69434.6|69414.6|69441.9|69421.9|69427.3|69407.3|349
1685066100000|2023-05-26 01:55:00|69434.9|69414.9|69419.3|69399.3|69438.7|69418.7|69417.6|69397.6|434
1685066400000|2023-05-26 02:00:00|69420.1|69400.1|69400.5|69380.5|69420.2|69400.2|69400.5|69380.5|407
1685066700000|2023-05-26 02:05:00|69400.6|69380.6|69394|69374|69402|69382|69386.8|69366.8|426
1685067000000|2023-05-26 02:10:00|69393.9|69373.9|69407.4|69387.4|69415|69395|69390.8|69370.8|386
1685067300000|2023-05-26 02:15:00|69407.5|69387.5|69398.8|69378.8|69413.9|69393.9|69392.8|69372.8|318
1685067600000|2023-05-26 02:20:00|69399.1|69379.1|69399.5|69379.5|69403.1|69383.1|69396.9|69376.9|319
1685067900000|2023-05-26 02:25:00|69398.8|69378.8|69396.4|69376.4|69401.3|69381.3|69395.3|69375.3|246
1685068200000|2023-05-26 02:30:00|69396.5|69376.5|69394.1|69374.1|69400.5|69380.5|69387.8|69367.8|284
1685068500000|2023-05-26 02:35:00|69394|69374|69402.1|69382.1|69405|69385|69392.1|69372.1|333
1685068800000|2023-05-26 02:40:00|69402.2|69382.2|69401.8|69381.8|69410.7|69390.7|69400.9|69380.9|288
1685069100000|2023-05-26 02:45:00|69403|69383|69413.8|69393.8|69415|69395|69401.3|69381.3|289
1685069400000|2023-05-26 02:50:00|69413.7|69393.7|69407|69387|69419.9|69399.9|69405.1|69385.1|308
1685069700000|2023-05-26 02:55:00|69407.6|69387.6|69406.7|69386.7|69417.8|69397.8|69395.1|69375.1|458
1685070000000|2023-05-26 03:00:00|69408.5|69388.5|69392|69372|69409.8|69389.8|69391.1|69371.1|364
1685070300000|2023-05-26 03:05:00|69392.3|69372.3|69405.9|69385.9|69406.5|69386.5|69392|69372|261
1685070600000|2023-05-26 03:10:00|69405.7|69385.7|69398.6|69378.6|69409.2|69389.2|69398|69378|263
1685070900000|2023-05-26 03:15:00|69398.8|69378.8|69386.3|69366.3|69402.1|69382.1|69386.2|69366.2|254
1685071200000|2023-05-26 03:20:00|69386.8|69366.8|69381.8|69361.8|69395.9|69375.9|69381.6|69361.6|281
1685071500000|2023-05-26 03:25:00|69381.6|69361.6|69382.9|69362.9|69390.4|69370.4|69381.2|69361.2|283
1685071800000|2023-05-26 03:30:00|69382.7|69362.7|69390.7|69370.7|69390.7|69370.7|69382.2|69362.5|311
1685072100000|2023-05-26 03:35:00|69391|69371|69395.4|69375.4|69396|69376|69388|69368|363
1685072400000|2023-05-26 03:40:00|69395.3|69375.3|69395.8|69375.8|69400.1|69380.1|69393.5|69373.5|228
1685072700000|2023-05-26 03:45:00|69395.7|69375.7|69398.8|69378.8|69408.2|69388.2|69395.5|69375.5|267
1685073000000|2023-05-26 03:50:00|69399|69379|69389.2|69369.2|69399|69379|69387.7|69367.7|257
1685073300000|2023-05-26 03:55:00|69390.9|69370.9|69386.3|69366.3|69392.6|69375.1|69385.6|69365.6|285
1685073600000|2023-05-26 04:00:00|69386.2|69366.2|69383|69363|69390|69370.3|69382.3|69362.3|247
1685073900000|2023-05-26 04:05:00|69382.9|69362.9|69372|69352|69382.9|69362.9|69371.4|69351.4|224
1685074200000|2023-05-26 04:10:00|69371.9|69351.9|69376.6|69356.6|69381.8|69364.2|69371.6|69351.6|270
1685074500000|2023-05-26 04:15:00|69376.7|69356.7|69375.3|69355.3|69378.8|69358.8|69373.5|69353.5|239
1685074800000|2023-05-26 04:20:00|69375.5|69355.5|69377|69357|69381.8|69361.8|69373.3|69353.3|229
1685075100000|2023-05-26 04:25:00|69377.1|69357.1|69380.6|69360.6|69381.3|69361.3|69375.4|69355.4|222
1685075400000|2023-05-26 04:30:00|69381.3|69361.3|69384.3|69364.3|69385.4|69365.4|69379|69359|203
1685075700000|2023-05-26 04:35:00|69384.4|69364.4|69379.1|69359.1|69385.2|69365.2|69374.6|69354.6|279
1685076000000|2023-05-26 04:40:00|69379|69359|69368.6|69348.6|69379.2|69359.2|69368.5|69348.5|219
1685076300000|2023-05-26 04:45:00|69368.5|69348.5|69368.7|69348.7|69370.6|69350.6|69364.9|69344.9|225
1685076600000|2023-05-26 04:50:00|69368.8|69348.8|69368.6|69348.6|69369.7|69349.7|69366.6|69346.6|232
1685076900000|2023-05-26 04:55:00|69368.7|69348.7|69371.7|69351.7|69372.4|69352.4|69365.3|69345.3|272
1685077200000|2023-05-26 05:00:00|69371.6|69351.6|69376.4|69356.4|69388.8|69368.8|69368.2|69348.2|328
1685077500000|2023-05-26 05:05:00|69376.5|69356.5|69384.2|69364.2|69384.5|69364.5|69376.5|69356.5|263
1685077800000|2023-05-26 05:10:00|69384.3|69364.3|69388|69368|69388.6|69368.6|69382.2|69362.2|241
1685078100000|2023-05-26 05:15:00|69388.5|69368.5|69387.2|69367.2|69393.1|69373.1|69380.6|69360.6|335
1685078400000|2023-05-26 05:20:00|69387.3|69367.3|69361.5|69341.5|69388.4|69368.4|69356.9|69336.9|351
1685078700000|2023-05-26 05:25:00|69361.6|69341.6|69369.3|69349.3|69371.9|69351.9|69353.6|69333.6|373
1685079000000|2023-05-26 05:30:00|69369.2|69349.2|69385.2|69365.2|69385.6|69365.6|69365.9|69345.9|417
1685079300000|2023-05-26 05:35:00|69385.1|69365.1|69377.6|69357.6|69385.1|69365.1|69369.3|69349.3|354
1685079600000|2023-05-26 05:40:00|69377.4|69357.4|69365.7|69345.7|69378.1|69358.1|69363.8|69343.8|372
1685079900000|2023-05-26 05:45:00|69365.6|69345.6|69386|69366|69386|69366|69360.4|69340.4|298
1685080200000|2023-05-26 05:50:00|69385.7|69365.7|69385.3|69365.3|69387|69367|69366.9|69346.9|406
1685080500000|2023-05-26 05:55:00|69385.2|69365.2|69392.2|69372.2|69395.4|69375.4|69385.2|69365.2|405
1685080800000|2023-05-26 06:00:00|69392.5|69372.5|69418.8|69398.8|69418.8|69398.8|69386.6|69366.6|527
1685081100000|2023-05-26 06:05:00|69419|69399|69410.7|69390.7|69421.5|69401.5|69398.3|69378.3|502
1685081400000|2023-05-26 06:10:00|69413.2|69393.2|69408.2|69388.2|69420.7|69400.7|69405.1|69385.1|479
1685081700000|2023-05-26 06:15:00|69408.1|69388.1|69412.8|69392.8|69440.5|69420.5|69408.1|69388.1|544
1685082000000|2023-05-26 06:20:00|69412.7|69392.7|69397.3|69377.3|69417|69397|69395.2|69375.2|557
1685082300000|2023-05-26 06:25:00|69396.2|69376.2|69418.9|69398.9|69421.2|69403.4|69387.8|69372.8|557
1685082600000|2023-05-26 06:30:00|69418.8|69398.8|69416.1|69401.1|69426.4|69406.4|69403.2|69385.6|581
1685082900000|2023-05-26 06:35:00|69416|69401|69412.1|69392.1|69417.1|69402.1|69402|69384.8|655
1685083200000|2023-05-26 06:40:00|69412.8|69392.8|69396.9|69381.9|69421.5|69401.5|69396.6|69378.7|672
1685083500000|2023-05-26 06:45:00|69397.2|69382.2|69441|69426|69441.1|69426.1|69397.2|69382|540
1685083800000|2023-05-26 06:50:00|69441.5|69426.5|69426.9|69411.9|69446.1|69431.1|69416.6|69401.6|483
1685084100000|2023-05-26 06:55:00|69426.8|69411.8|69442.7|69427.7|69447.4|69432.4|69426.8|69411.8|560
1685084400000|2023-05-26 07:00:00|69442.8|69427.8|69450.1|69435.1|69455.8|69440.8|69440|69424.5|666
1685084700000|2023-05-26 07:05:00|69450.2|69435.2|69458.7|69443.7|69467.2|69452.2|69448.6|69433.6|588
1685085000000|2023-05-26 07:10:00|69458.6|69443.6|69415.2|69400.2|69458.6|69443.6|69392.2|69377.2|665
1685085300000|2023-05-26 07:15:00|69415.3|69400.3|69371.4|69356.4|69419|69404|69369.7|69354.7|631
1685085600000|2023-05-26 07:20:00|69371.3|69356.3|69367.5|69347.5|69381.9|69361.9|69349|69334|605
1685085900000|2023-05-26 07:25:00|69368.4|69348.4|69393.5|69378.5|69399|69382.6|69363.5|69347.5|618
1685086200000|2023-05-26 07:30:00|69393.4|69378.4|69397.8|69382.8|69398.8|69383.8|69371.9|69356.4|620
1685086500000|2023-05-26 07:35:00|69397.7|69382.7|69428.2|69413.2|69428.8|69413.8|69387.5|69372.5|656
1685086800000|2023-05-26 07:40:00|69428.5|69413.5|69430.7|69415.7|69431.8|69416.8|69395.2|69375.6|641
1685087100000|2023-05-26 07:45:00|69430.8|69415.8|69377.5|69362.5|69437|69422|69377.1|69362.1|672
1685087400000|2023-05-26 07:50:00|69377.6|69362.6|69363.9|69343.9|69384.6|69369.6|69344.2|69326.9|615
1685087700000|2023-05-26 07:55:00|69363.8|69343.8|69369|69354|69374.4|69356.8|69358.2|69343.2|630
1685088000000|2023-05-26 08:00:00|69368.8|69353.8|69374|69359|69393.2|69378.2|69367.9|69352.9|674
1685088300000|2023-05-26 08:05:00|69374.1|69359.1|69383.5|69368.5|69384.1|69369.1|69365.3|69350.3|660
1685088600000|2023-05-26 08:10:00|69384|69369|69406.3|69391.3|69407.4|69392.4|69378.8|69363.8|705
1685088900000|2023-05-26 08:15:00|69406.2|69391.2|69425|69410|69425|69410|69402.1|69387.1|698
1685089200000|2023-05-26 08:20:00|69424.9|69409.9|69409.2|69394.2|69435.7|69420.7|69398.4|69380.9|538
1685089500000|2023-05-26 08:25:00|69409.4|69394.4|69430|69415|69436.3|69421.3|69406.5|69391.5|524
1685089800000|2023-05-26 08:30:00|69430.4|69415.4|69439.8|69424.8|69445.2|69430.2|69426.8|69411.8|519
1685090100000|2023-05-26 08:35:00|69439.9|69424.9|69426.1|69411.1|69441.9|69426.9|69418.8|69403.8|577
1685090400000|2023-05-26 08:40:00|69426.2|69411.2|69410.5|69395.5|69437.1|69422.1|69409|69394|575
1685090700000|2023-05-26 08:45:00|69410.9|69395.9|69410.2|69395.2|69422.1|69407.1|69397.4|69382.4|636
1685091000000|2023-05-26 08:50:00|69410.1|69395.1|69422.5|69407.5|69430.7|69415.7|69409.9|69394.9|703
1685091300000|2023-05-26 08:55:00|69422.8|69407.8|69424.6|69409.6|69431.5|69416.5|69408.8|69393.8|686
1685091600000|2023-05-26 09:00:00|69425.8|69410.8|69440.9|69420.9|69441.7|69423.3|69421.2|69406.2|554
1685091900000|2023-05-26 09:05:00|69441|69421|69444.6|69429.6|69446.9|69431.9|69434.3|69419.3|562
1685092200000|2023-05-26 09:10:00|69444.5|69429.5|69453.2|69438.2|69464.6|69446.3|69442.9|69427.9|568
1685092500000|2023-05-26 09:15:00|69453.3|69438.3|69426.6|69411.6|69453.5|69438.5|69425|69410|549
1685092800000|2023-05-26 09:20:00|69426.7|69411.7|69416.6|69401.6|69434.9|69419.9|69414.8|69399.8|397
1685093100000|2023-05-26 09:25:00|69416.7|69401.7|69389.7|69374.7|69417|69402|69389|69374|524
1685093400000|2023-05-26 09:30:00|69389.5|69374.5|69415.7|69400.7|69418.4|69403.4|69389.1|69374.1|472
1685093700000|2023-05-26 09:35:00|69415.9|69400.9|69420.6|69405.6|69422.8|69407.8|69409|69394|508
1685094000000|2023-05-26 09:40:00|69420.5|69405.5|69408.3|69393.3|69423.7|69408.7|69394.6|69379.3|489
1685094300000|2023-05-26 09:45:00|69408.4|69393.4|69419.6|69404.6|69421.9|69406.9|69407.7|69392.7|478
1685094600000|2023-05-26 09:50:00|69419.1|69404.1|69413.2|69398.2|69425.8|69410.8|69410.8|69395.8|454
1685094900000|2023-05-26 09:55:00|69413.1|69398.1|69399.8|69384.8|69424.9|69409.9|69398.8|69383.8|514
1685095200000|2023-05-26 10:00:00|69399.9|69384.9|69406.5|69391.5|69427.9|69407.9|69399.9|69383.7|503
1685095500000|2023-05-26 10:05:00|69407.9|69392.9|69428.9|69413.9|69434|69419|69406|69391|457
1685095800000|2023-05-26 10:10:00|69429|69414|69450|69435|69450.4|69435.4|69428.8|69413.8|459
1685096100000|2023-05-26 10:15:00|69450.1|69435.1|69429.1|69414.1|69454.3|69439.3|69427.6|69412.6|440
1685096400000|2023-05-26 10:20:00|69428.9|69413.9|69426.5|69411.5|69443.7|69428.7|69425.9|69410.9|515
1685096700000|2023-05-26 10:25:00|69426.9|69411.9|69408.9|69388.9|69427.1|69412.1|69408.9|69388.9|549
1685097000000|2023-05-26 10:30:00|69408.8|69388.8|69391|69376|69409.4|69394.4|69384|69369|458
1685097300000|2023-05-26 10:35:00|69391.3|69376.3|69377.9|69362.9|69397.6|69382.6|69377.7|69362.7|489
1685097600000|2023-05-26 10:40:00|69377.7|69362.7|69347.9|69327.9|69380.6|69363.4|69342.1|69323|510
1685097900000|2023-05-26 10:45:00|69348.1|69328.1|69329.7|69309.7|69348.8|69328.8|69329.2|69309.4|516
1685098200000|2023-05-26 10:50:00|69329.6|69309.6|69321.4|69306.4|69330.2|69315|69314.7|69296.3|498
1685098500000|2023-05-26 10:55:00|69321.2|69306.2|69330.6|69315.6|69339.7|69323.7|69320.7|69305.7|542
1685098800000|2023-05-26 11:00:00|69330.5|69315.5|69341|69326|69343.4|69328.4|69328.8|69313.8|528
1685099100000|2023-05-26 11:05:00|69341.1|69326.1|69347.1|69332.1|69350.1|69335.1|69335.2|69320.2|481
1685099400000|2023-05-26 11:10:00|69347|69332|69311.9|69291.9|69347.3|69332.3|69309|69289.4|470
1685099700000|2023-05-26 11:15:00|69312|69292|69322.4|69307.4|69322.5|69307.5|69307.5|69290.4|419
1685100000000|2023-05-26 11:20:00|69322.8|69307.8|69302.6|69287.6|69329|69312.6|69300.6|69284.5|506
1685100300000|2023-05-26 11:25:00|69302.7|69287.7|69327.7|69312.7|69333.9|69316.9|69301.5|69286.5|516
1685100600000|2023-05-26 11:30:00|69327.8|69307.8|69317.1|69297.1|69330.9|69310.9|69312.7|69294.7|486
1685100900000|2023-05-26 11:35:00|69317.3|69297.3|69298.1|69278.1|69317.7|69300.9|69297.8|69277.8|392
1685101200000|2023-05-26 11:40:00|69298.2|69278.2|69275.9|69255.9|69299.2|69280.2|69239.1|69219.1|627
1685101500000|2023-05-26 11:45:00|69279.6|69259.6|69292.6|69272.6|69294.2|69274.2|69276.1|69256.1|494
1685101800000|2023-05-26 11:50:00|69294.1|69274.1|69309.1|69294.1|69312.7|69297.7|69289.6|69272.7|525
1685102100000|2023-05-26 11:55:00|69309.3|69294.3|69272|69257|69309.3|69294.3|69272|69257|569
1685102400000|2023-05-26 12:00:00|69271.6|69256.6|69273.6|69258.6|69288.2|69273.2|69263.3|69244|623
1685102700000|2023-05-26 12:05:00|69275|69260|69288.6|69273.6|69289.1|69273.6|69267.8|69252.8|538
1685103000000|2023-05-26 12:10:00|69288.1|69273.1|69279.4|69264.4|69296.8|69281.8|69274.5|69259.5|584
1685103300000|2023-05-26 12:15:00|69278.6|69263.6|69283|69268|69294|69279|69273|69258|477
1685103600000|2023-05-26 12:20:00|69283.1|69268.1|69265.9|69250.9|69293|69278|69254.4|69239.4|563
1685103900000|2023-05-26 12:25:00|69265.8|69250.8|69253.7|69232.3|69272.4|69257.4|69243.7|69225.4|533
1685104200000|2023-05-26 12:30:00|69259.5|69236.5|69352.2|69332.2|69384.3|69364.3|69244.9|69222.8|1015
1685104500000|2023-05-26 12:35:00|69352.4|69332.4|69381.7|69366.7|69404.9|69384.9|69340|69320|944
1685104800000|2023-05-26 12:40:00|69382.2|69367.2|69415.5|69400.5|69417.7|69402.7|69337.3|69318.9|808
1685105100000|2023-05-26 12:45:00|69415.7|69400.7|69365|69345|69426.8|69408.8|69348.4|69333.4|813
1685105400000|2023-05-26 12:50:00|69364.8|69344.8|69387.3|69367.3|69427.2|69407.2|69352.3|69337.3|757
1685105700000|2023-05-26 12:55:00|69387.7|69367.7|69344.1|69324.1|69404.6|69388.7|69343|69323|708
1685106000000|2023-05-26 13:00:00|69345.3|69325.3|69305.3|69290.3|69346|69326|69291.4|69276.4|784
1685106300000|2023-05-26 13:05:00|69305.1|69290.1|69348.2|69333.2|69357.4|69342.4|69286|69271|769
1685106600000|2023-05-26 13:10:00|69348.4|69333.4|69370.1|69350.1|69371.5|69351.5|69343.3|69323.5|690
1685106900000|2023-05-26 13:15:00|69370|69350|69416|69401|69416|69401|69360.1|69340.1|624
1685107200000|2023-05-26 13:20:00|69418.1|69403.1|69447.1|69432.1|69451.4|69436.4|69399.5|69384.5|621
1685107500000|2023-05-26 13:25:00|69446.9|69431.9|69407.7|69392.7|69446.9|69431.9|69405.8|69390.8|629
1685107800000|2023-05-26 13:30:00|69408.1|69393.1|69413.1|69398.1|69430.3|69415.3|69400.9|69385.9|782
1685108100000|2023-05-26 13:35:00|69412.9|69397.9|69448.8|69433.8|69452|69437|69412.7|69397.7|729
1685108400000|2023-05-26 13:40:00|69448.9|69433.9|69415.6|69400.6|69448.9|69433.9|69391.6|69376.6|785
1685108700000|2023-05-26 13:45:00|69416.3|69401.3|69446.2|69431.2|69454.9|69439.9|69411.6|69396.6|738
1685109000000|2023-05-26 13:50:00|69446.4|69431.4|69466.1|69451.1|69483.8|69468.8|69446|69431|689
1685109300000|2023-05-26 13:55:00|69466|69451|69470.4|69449.9|69484|69469|69460.4|69442.5|670
1685109600000|2023-05-26 14:00:00|69470.7|69450|69433.4|69418.4|69472|69450.9|69422.6|69404.6|906
1685109900000|2023-05-26 14:05:00|69431.7|69416.7|69376.8|69361.8|69431.7|69416.7|69354.3|69339.3|859
1685110200000|2023-05-26 14:10:00|69376.3|69361.3|69395.8|69380.8|69405.8|69390.8|69360.6|69345.6|727
1685110500000|2023-05-26 14:15:00|69395.1|69380.1|69392.7|69377.7|69427.8|69412.8|69377.2|69362.2|685
1685110800000|2023-05-26 14:20:00|69392.6|69377.6|69386.3|69371.3|69402.6|69387.6|69362.4|69347.4|656
1685111100000|2023-05-26 14:25:00|69386.4|69371.4|69420.6|69405.6|69432.6|69417.6|69386.4|69371.4|618
1685111400000|2023-05-26 14:30:00|69420.7|69405.7|69473|69458|69478.5|69463.5|69408|69393|687
1685111700000|2023-05-26 14:35:00|69473.3|69458.3|69502.2|69487.2|69519.8|69504.8|69473.3|69458.3|730
1685112000000|2023-05-26 14:40:00|69502|69487|69533.9|69518.9|69535.6|69520.6|69487.2|69472.2|677
1685112300000|2023-05-26 14:45:00|69533.8|69518.8|69507.1|69492.1|69557|69539.8|69506.5|69491.5|823
1685112600000|2023-05-26 14:50:00|69507|69492|69558.6|69543.6|69578.4|69563.4|69490.4|69475.4|865
1685112900000|2023-05-26 14:55:00|69564.4|69549.4|69587.4|69572.4|69610.2|69595.2|69562.9|69547.9|967
1685113200000|2023-05-26 15:00:00|69587.6|69572.6|69572.9|69557.9|69590|69575|69554.6|69538.2|862
1685113500000|2023-05-26 15:05:00|69571.5|69556.5|69565.5|69550.5|69582.8|69567.8|69560.7|69545.7|572
1685113800000|2023-05-26 15:10:00|69565.3|69550.3|69585.2|69570.2|69598|69583|69565.3|69550.3|774
1685114100000|2023-05-26 15:15:00|69584.8|69569.8|69597|69582|69600.4|69585.4|69567.7|69552.7|658
1685114400000|2023-05-26 15:20:00|69596.9|69581.9|69592.5|69577.5|69603.1|69588.1|69587.8|69572.2|646
1685114700000|2023-05-26 15:25:00|69591.7|69576.7|69595.1|69580.1|69602.4|69587.4|69586.2|69571.2|674
1685115000000|2023-05-26 15:30:00|69595.2|69580.2|69586.6|69571.6|69596.8|69581.8|69575.6|69560.6|633
1685115300000|2023-05-26 15:35:00|69586.8|69571.8|69586|69571|69597.4|69582.4|69582.8|69567.8|533
1685115600000|2023-05-26 15:40:00|69586.1|69571.1|69583.3|69568.3|69592.1|69577.1|69563.4|69548.4|559
1685115900000|2023-05-26 15:45:00|69583.8|69568.8|69539.5|69524.5|69583.8|69568.8|69539.2|69524.2|647
1685116200000|2023-05-26 15:50:00|69540.4|69525.4|69549|69534|69558.3|69543.3|69538.3|69518.3|544
1685116500000|2023-05-26 15:55:00|69548.6|69533.6|69536.5|69521.5|69554.5|69539.5|69527.8|69507.8|582
1685116800000|2023-05-26 16:00:00|69536.4|69521.4|69513.4|69493.4|69539.5|69521.4|69501.1|69481.1|578
1685117100000|2023-05-26 16:05:00|69513.5|69493.5|69505.6|69485.6|69520|69500|69501.1|69481.1|582
1685117400000|2023-05-26 16:10:00|69505.4|69485.4|69491.7|69471.7|69505.4|69485.4|69490.2|69470.2|490
1685117700000|2023-05-26 16:15:00|69492|69472|69501.2|69481.2|69515.8|69495.8|69483.4|69463.4|543
1685118000000|2023-05-26 16:20:00|69502.1|69482.1|69492.4|69472.4|69509.3|69489.3|69484.4|69464.4|535
1685118300000|2023-05-26 16:25:00|69492.3|69472.3|69500.1|69480.1|69502.4|69482.4|69490.3|69470.3|519
1685118600000|2023-05-26 16:30:00|69500.2|69480.2|69501.7|69481.7|69504.8|69486|69497.6|69478.9|375
1685118900000|2023-05-26 16:35:00|69501.6|69481.6|69490.8|69475.8|69504|69489|69487.9|69472.9|372
1685119200000|2023-05-26 16:40:00|69490.9|69475.9|69520.2|69505.2|69523.2|69508.2|69490.8|69475.8|429
1685119500000|2023-05-26 16:45:00|69520.1|69505.1|69496.7|69481.7|69520.2|69505.2|69495.9|69480.9|382
1685119800000|2023-05-26 16:50:00|69496.6|69481.6|69476.5|69456.5|69505.5|69490.5|69474.5|69454.5|458
1685120100000|2023-05-26 16:55:00|69476.6|69456.6|69486.2|69471.2|69491.1|69476.1|69472.6|69453.7|437
1685120400000|2023-05-26 17:00:00|69486|69471|69479.9|69464.9|69492|69477|69474.7|69459.7|404
1685120700000|2023-05-26 17:05:00|69479.6|69464.6|69474.9|69459.9|69481.8|69466.8|69465.7|69450.7|407
1685121000000|2023-05-26 17:10:00|69474.8|69459.8|69457.2|69437.2|69477.4|69462.4|69452.8|69432.8|416
1685121300000|2023-05-26 17:15:00|69457.3|69437.3|69451.6|69431.6|69459.6|69439.6|69438.4|69423.4|441
1685121600000|2023-05-26 17:20:00|69451.5|69431.5|69449.3|69434.3|69464|69449|69447.6|69429.1|427
1685121900000|2023-05-26 17:25:00|69449.9|69434.9|69472.8|69457.8|69474.8|69459.8|69449.7|69434.7|411
1685122200000|2023-05-26 17:30:00|69472.9|69457.9|69454|69439|69475.3|69460.3|69453.3|69438.3|322
1685122500000|2023-05-26 17:35:00|69453.9|69438.9|69457.1|69442.1|69463.1|69448.1|69453.8|69438.8|363
1685122800000|2023-05-26 17:40:00|69457|69442|69447.4|69432.4|69460.1|69445.1|69440.6|69425.6|398
1685123100000|2023-05-26 17:45:00|69447.5|69432.5|69451.3|69436.3|69460.7|69445.7|69446.3|69431.3|401
1685123400000|2023-05-26 17:50:00|69451.2|69436.2|69444|69429|69456.6|69441.6|69443.8|69428.8|287
1685123700000|2023-05-26 17:55:00|69443.9|69428.9|69440.1|69425.1|69448.3|69433.3|69435.5|69420.5|451
1685124000000|2023-05-26 18:00:00|69440.2|69425.2|69439.2|69424.2|69441.6|69426.6|69432.2|69417.2|424
1685124300000|2023-05-26 18:05:00|69439.1|69424.1|69440.8|69425.8|69451.2|69436.2|69438.7|69423.7|362
1685124600000|2023-05-26 18:10:00|69440.6|69425.6|69422.4|69407.4|69443.8|69428.8|69422.2|69407.2|363
1685124900000|2023-05-26 18:15:00|69422.5|69407.5|69430.7|69415.7|69434.3|69419.3|69421.3|69406.3|356
1685125200000|2023-05-26 18:20:00|69430.8|69415.8|69430.2|69415.2|69431.1|69416.1|69425.3|69410.3|249
1685125500000|2023-05-26 18:25:00|69430.3|69415.3|69427|69412|69430.3|69415.3|69424.1|69409.1|284
1685125800000|2023-05-26 18:30:00|69426.8|69411.8|69408|69393|69426.8|69411.8|69405.2|69390.2|358
1685126100000|2023-05-26 18:35:00|69408.1|69393.1|69410.6|69395.6|69410.8|69395.8|69401.7|69386.7|255
1685126400000|2023-05-26 18:40:00|69410.7|69395.7|69422.4|69407.4|69424.9|69409.9|69408.1|69393.1|283
1685126700000|2023-05-26 18:45:00|69422.5|69407.5|69424.9|69409.9|69425.2|69410.2|69418.9|69403.9|284
1685127000000|2023-05-26 18:50:00|69425|69410|69413.9|69398.9|69426.5|69411.5|69409.9|69394.9|354
1685127300000|2023-05-26 18:55:00|69413.8|69398.8|69426.2|69411.2|69429.2|69414.2|69413.6|69398.6|481
1685127600000|2023-05-26 19:00:00|69426.1|69411.1|69414.3|69399.3|69426.1|69411.1|69414.3|69399.3|458
1685127900000|2023-05-26 19:05:00|69414.2|69399.2|69416.2|69401.2|69424.1|69409.1|69414|69399|307
1685128200000|2023-05-26 19:10:00|69415.3|69400.3|69420.5|69405.5|69421.7|69406.7|69413.8|69398.8|363
1685128500000|2023-05-26 19:15:00|69420.7|69405.7|69425|69410|69427.7|69412.7|69415.5|69400.5|324
1685128800000|2023-05-26 19:20:00|69425.1|69410.1|69432.7|69417.7|69433.4|69418.4|69422.4|69407.4|281
1685129100000|2023-05-26 19:25:00|69432.9|69417.9|69435.5|69420.5|69435.9|69420.9|69430.9|69415.9|281
1685129400000|2023-05-26 19:30:00|69435.4|69420.4|69432|69417|69439.4|69424.4|69429.2|69414.2|342
1685129700000|2023-05-26 19:35:00|69431.8|69416.8|69437.7|69422.7|69441.2|69426.2|69430.9|69415.9|288
1685130000000|2023-05-26 19:40:00|69437.8|69422.8|69432.1|69417.1|69438.8|69423.8|69427.5|69412.5|332
1685130300000|2023-05-26 19:45:00|69432.2|69417.2|69433|69418|69434.5|69419.5|69430.6|69415.6|341
1685130600000|2023-05-26 19:50:00|69434|69419|69435.2|69420.2|69441.7|69426.7|69434|69419|335
1685130900000|2023-05-26 19:55:00|69435.1|69420.1|69423.1|69408.1|69435.1|69420.1|69422.9|69406.1|441
1685131200000|2023-05-26 20:00:00|69423.2|69408.2|69434.1|69414.1|69434.9|69414.9|69422.4|69402.4|535
1685131500000|2023-05-26 20:05:00|69434.3|69414.3|69438.2|69418.2|69439.7|69419.7|69432|69412|256
1685131800000|2023-05-26 20:10:00|69438.1|69418.1|69440.2|69420.2|69443.3|69423.3|69435.9|69415.9|270
1685132100000|2023-05-26 20:15:00|69440.3|69420.3|69436.5|69416.5|69440.3|69420.3|69432.7|69412.7|244
1685132400000|2023-05-26 20:20:00|69436.6|69416.6|69433.9|69413.9|69437.6|69417.6|69433|69413|266
1685132700000|2023-05-26 20:25:00|69434.1|69414.1|69434.9|69414.9|69436.8|69416.8|69428.4|69408.4|957
1685133000000|2023-05-26 20:30:00|69435|69415|69442.8|69422.8|69444.8|69424.8|69434.9|69414.9|726
1685133300000|2023-05-26 20:35:00|69443|69423|69443.5|69423.5|69447.1|69427.1|69440.8|69420.8|923
1685133600000|2023-05-26 20:40:00|69443.3|69423.3|69450.2|69430.2|69454.7|69434.7|69441.7|69421.7|932
1685133900000|2023-05-26 20:45:00|69450.1|69430.1|69441.2|69421.2|69451.7|69431.7|69436.2|69416.2|871
1685134200000|2023-05-26 20:50:00|69441.3|69421.3|69453|69433|69458.2|69438.2|69440.3|69420.3|395
1685134500000|2023-05-26 20:55:00|69453.1|69433.1|69487.9|69396.7|69499.8|69442.5|69453.1|69388.1|320
1685304000000|2023-05-28 20:00:00|69471.4|69441.4|69467.4|69437.4|69471.4|69441.4|69467.4|69437.4|2
1685304300000|2023-05-28 20:05:00|69465.7|69435.7|69465.7|69435.7|69465.7|69435.7|69465.7|69435.7|1
1685304600000|2023-05-28 20:10:00|69471.5|69441.5|69468.3|69438.3|69471.5|69441.5|69468.1|69438.1|6
1685304900000|2023-05-28 20:15:00|69467.6|69437.6|69466.6|69436.6|69468.7|69438.7|69466.4|69436.4|5
1685305200000|2023-05-28 20:20:00|69468|69438|69468.2|69438.2|69468.2|69438.2|69466.6|69436.6|6
1685305500000|2023-05-28 20:25:00|69465|69435|69465|69435|69466.6|69436.6|69463.7|69433.7|8
1685305800000|2023-05-28 20:30:00|69465.1|69435.1|69466.9|69436.9|69466.9|69436.9|69465|69435|6
1685306100000|2023-05-28 20:35:00|69468.3|69438.3|69532.6|69461.4|69535.5|69487.3|69465.2|69435.2|19
1685306400000|2023-05-28 20:40:00|69505.9|69475.9|69496.8|69466.8|69510.1|69480.1|69496.8|69466.8|5
1685306700000|2023-05-28 20:45:00|69512.2|69482.2|69530.7|69416.7|69530.7|69482.2|69512.2|69416.7|2
1685307000000|2023-05-28 20:50:00|69501|69471|69520.3|69490.3|69526.4|69493.8|69496.8|69429.1|17
1685307300000|2023-05-28 20:55:00|69521.4|69491.4|69517.8|69431.7|69549.5|69510.6|69511|69430.1|60
1685307600000|2023-05-28 21:00:00|69522.4|69429.1|69487.9|69457.9|69522.4|69482.4|69480.3|69419.6|57
1685307900000|2023-05-28 21:05:00|69488|69458|69471.9|69441.9|69488.6|69458.6|69469.3|69439.3|115
1685308200000|2023-05-28 21:10:00|69472.2|69442.2|69477.5|69437.9|69482.7|69444.8|69470.4|69434.3|28
1685308500000|2023-05-28 21:15:00|69468.4|69436.6|69471.5|69436|69492.8|69445|69467.4|69429.7|60
1685308800000|2023-05-28 21:20:00|69475.9|69432.8|69473.6|69435.2|69484.3|69442.3|69471.3|69429.1|59
1685309100000|2023-05-28 21:25:00|69473.7|69435.3|69472.4|69432.6|69483.9|69440.4|69466.4|69428.9|63
1685309400000|2023-05-28 21:30:00|69472|69432.3|69468.5|69432.6|69474.9|69437|69465.1|69429.7|82
1685309700000|2023-05-28 21:35:00|69468.3|69432.9|69471|69435.9|69475.9|69438|69460.1|69430.1|157
1685310000000|2023-05-28 21:40:00|69471.2|69436.1|69472.1|69437.8|69475.6|69438.7|69466.4|69432.9|56
1685310300000|2023-05-28 21:45:00|69472|69437.5|69486.4|69433.2|69504|69443.4|69467.5|69426.6|86
1685310600000|2023-05-28 21:50:00|69491.8|69444.8|69479.3|69442.5|69497.3|69452|69474.5|69429.5|125
1685310900000|2023-05-28 21:55:00|69479.5|69437.5|69484.6|69436.6|69485.3|69443.2|69478.8|69433|181
1685311200000|2023-05-28 22:00:00|69484.2|69436.9|69468.3|69447.8|69484.6|69459.2|69461.1|69430.4|362
1685311500000|2023-05-28 22:05:00|69468|69447.6|69459.7|69437.7|69471.4|69448.7|69459.6|69435.8|193
1685311800000|2023-05-28 22:10:00|69459.6|69437.6|69444.4|69422.2|69461.3|69438.9|69433.4|69413.2|519
1685312100000|2023-05-28 22:15:00|69444.5|69422.3|69462.1|69442.1|69469.3|69448.1|69441.2|69420.5|472
1685312400000|2023-05-28 22:20:00|69461.8|69441.8|69458.4|69438.4|69467.8|69447.8|69455.9|69435.9|265
1685312700000|2023-05-28 22:25:00|69458.5|69438.5|69467.3|69447.3|69468.2|69448.2|69457.7|69437.3|256
1685313000000|2023-05-28 22:30:00|69467.2|69447.2|69481.4|69460.7|69485|69465|69466|69446|309
1685313300000|2023-05-28 22:35:00|69481.5|69460.8|69487|69467|69487.3|69467.3|69478.1|69458.1|221
1685313600000|2023-05-28 22:40:00|69486.9|69466.9|69496.8|69476.8|69496.9|69476.8|69486.4|69466.3|217
1685313900000|2023-05-28 22:45:00|69496.9|69476.9|69493.4|69473.4|69504.5|69484.5|69493.1|69473.1|175
1685314200000|2023-05-28 22:50:00|69493.5|69473.5|69497.8|69477.8|69498.2|69478.2|69493.1|69473.1|153
1685314500000|2023-05-28 22:55:00|69497.6|69477.6|69497.5|69477.5|69501.7|69481.7|69492.8|69472.8|126
1685314800000|2023-05-28 23:00:00|69494.4|69474.4|69493.3|69473.3|69502.1|69482.1|69492.3|69472.3|250
1685315100000|2023-05-28 23:05:00|69493.2|69473.2|69486.5|69466.5|69500.2|69480.2|69486.2|69466.2|226
1685315400000|2023-05-28 23:10:00|69486.4|69466.4|69479.6|69459.6|69486.7|69466.7|69474.8|69454.8|275
1685315700000|2023-05-28 23:15:00|69479.1|69459.1|69472.5|69452.5|69482.8|69462.8|69472.4|69452.4|192
1685316000000|2023-05-28 23:20:00|69472.6|69452.6|69472.5|69452.5|69473.5|69453.5|69469.4|69449.4|143
1685316300000|2023-05-28 23:25:00|69472.9|69452.9|69476.9|69456.9|69477|69457|69472|69452|99
1685316600000|2023-05-28 23:30:00|69477|69457|69482.8|69462.8|69482.9|69462.9|69475.5|69455.5|192
1685316900000|2023-05-28 23:35:00|69481.4|69461.4|69483|69463|69483.5|69463.5|69479.8|69459.8|193
1685317200000|2023-05-28 23:40:00|69482.9|69462.9|69476.5|69456.5|69483.2|69463.2|69476.3|69456.3|128
1685317500000|2023-05-28 23:45:00|69476.7|69456.7|69472.1|69452.1|69479.8|69459.8|69471.8|69451.8|136
1685317800000|2023-05-28 23:50:00|69471.6|69451.6|69473.4|69453.4|69476.5|69456.5|69468.1|69448.1|192
1685318100000|2023-05-28 23:55:00|69473.5|69453.5|69482.3|69462.3|69482.9|69462.9|69470.8|69450.8|189
1685318400000|2023-05-29 00:00:00|69484.4|69464.4|69487.5|69467.5|69491.9|69471.9|69483|69463|284
1685318700000|2023-05-29 00:05:00|69487.6|69467.6|69505.8|69485.8|69508.7|69488.7|69486.5|69466.5|223
1685319000000|2023-05-29 00:10:00|69506.6|69486.6|69496|69476|69506.6|69486.6|69488.9|69468.9|298
1685319300000|2023-05-29 00:15:00|69495.9|69475.9|69494.8|69474.8|69502.5|69483.2|69492.4|69472.5|400
1685319600000|2023-05-29 00:20:00|69494.7|69474.7|69497|69477|69502.8|69482.8|69490.4|69470.4|350
1685319900000|2023-05-29 00:25:00|69496.8|69476.8|69496|69476|69502.8|69482.8|69495.7|69475.7|275
1685320200000|2023-05-29 00:30:00|69496.2|69476.2|69492.9|69472.9|69497.5|69477.5|69485.9|69465.9|277
1685320500000|2023-05-29 00:35:00|69492.8|69472.8|69496.5|69476.5|69497.6|69479.5|69487.5|69469.3|319
1685320800000|2023-05-29 00:40:00|69496.8|69476.8|69489.9|69469.9|69497.4|69479.1|69483.2|69463.2|279
1685321100000|2023-05-29 00:45:00|69490.7|69470.7|69481.1|69466.1|69493.3|69475.8|69480.8|69463.1|247
1685321400000|2023-05-29 00:50:00|69481.3|69461.3|69507.3|69487.3|69507.5|69487.5|69477.2|69460.1|328
1685321700000|2023-05-29 00:55:00|69505.3|69485.3|69492.2|69472.2|69509.5|69489.5|69484.5|69466.3|446
1685322000000|2023-05-29 01:00:00|69492|69472|69490.3|69470.3|69500.9|69480.9|69488.9|69468.9|467
1685322300000|2023-05-29 01:05:00|69490.4|69470.4|69484.2|69464.2|69492.3|69472.3|69480.5|69461.6|376
1685322600000|2023-05-29 01:10:00|69484.1|69464.1|69457.5|69437.5|69484.1|69464.1|69453|69433|479
1685322900000|2023-05-29 01:15:00|69458|69438|69465|69445|69465.6|69445.6|69455.6|69435.6|431
1685323200000|2023-05-29 01:20:00|69465.3|69445.3|69442.9|69422.9|69465.4|69445.4|69436.1|69416.1|482
1685323500000|2023-05-29 01:25:00|69443.3|69423.3|69422.3|69402.3|69443.4|69423.4|69419.8|69399.8|426
1685323800000|2023-05-29 01:30:00|69422.4|69402.4|69420.6|69400.6|69428.5|69411.8|69418.8|69398.8|440
1685324100000|2023-05-29 01:35:00|69420.3|69400.3|69417.7|69397.7|69424|69405.5|69413.2|69393.2|402
1685324400000|2023-05-29 01:40:00|69417.5|69397.5|69438.7|69418.7|69440|69420|69416|69396|482
1685324700000|2023-05-29 01:45:00|69438.3|69418.3|69434.1|69414.1|69444|69424|69427.5|69407.5|413
1685325000000|2023-05-29 01:50:00|69434.2|69414.2|69440.4|69420.4|69440.5|69420.5|69430.9|69410.9|345
1685325300000|2023-05-29 01:55:00|69440.5|69420.5|69416.3|69396.3|69440.6|69423.1|69415.3|69395.3|349
1685325600000|2023-05-29 02:00:00|69416.7|69396.7|69400.1|69380.1|69418.5|69399|69395.5|69376.4|372
1685325900000|2023-05-29 02:05:00|69400.2|69380.2|69398.8|69378.8|69405.1|69385.5|69393.8|69376.3|419
1685326200000|2023-05-29 02:10:00|69398.9|69378.9|69405.9|69385.9|69409|69389|69396.7|69376.7|446
1685326500000|2023-05-29 02:15:00|69406.6|69386.6|69402.3|69382.3|69409.9|69389.9|69400.7|69380.7|375
1685326800000|2023-05-29 02:20:00|69402.4|69382.4|69406.1|69386.1|69407.3|69387.3|69400.2|69380.2|301
1685327100000|2023-05-29 02:25:00|69405.9|69385.9|69402.2|69382.2|69411.1|69393.2|69400.4|69380.7|257
1685327400000|2023-05-29 02:30:00|69402.3|69382.3|69401.1|69386.1|69408.5|69388.5|69395.3|69375.3|362
1685327700000|2023-05-29 02:35:00|69401|69386|69397.9|69377.9|69403.4|69386|69393|69373|318
1685328000000|2023-05-29 02:40:00|69397.8|69377.8|69407.7|69387.7|69411|69391|69396.8|69376.8|283
1685328300000|2023-05-29 02:45:00|69407.5|69387.5|69415.7|69395.7|69417.4|69397.4|69407.1|69387.1|370
1685328600000|2023-05-29 02:50:00|69415.4|69395.4|69420.5|69400.5|69422.6|69402.6|69412.6|69392.6|345
1685328900000|2023-05-29 02:55:00|69421.3|69401.3|69419.2|69399.2|69422.4|69402.4|69414.6|69394.6|280
1685329200000|2023-05-29 03:00:00|69419.1|69399.1|69415.7|69395.7|69421|69403.3|69415|69395.4|310
1685329500000|2023-05-29 03:05:00|69415.5|69395.5|69415.8|69395.8|69420.8|69400.8|69408.5|69388.5|295
1685329800000|2023-05-29 03:10:00|69415.9|69395.9|69407|69387|69416.5|69398.6|69403.9|69383.9|280
1685330100000|2023-05-29 03:15:00|69407.1|69387.1|69410.3|69390.3|69410.3|69390.4|69404.3|69384.3|183
1685330400000|2023-05-29 03:20:00|69410.4|69390.4|69413|69393|69413.3|69396.5|69407.6|69387.6|211
1685330700000|2023-05-29 03:25:00|69412.9|69392.9|69420.3|69400.3|69420.8|69402.5|69410.6|69392.8|221
1685331000000|2023-05-29 03:30:00|69420.4|69400.4|69414.4|69394.4|69421.6|69401.6|69414.4|69394.4|200
1685331300000|2023-05-29 03:35:00|69414.3|69394.3|69426.9|69406.9|69428|69408|69412.2|69393.9|290
1685331600000|2023-05-29 03:40:00|69427|69407|69429.2|69409.2|69430.3|69410.3|69424|69404|263
1685331900000|2023-05-29 03:45:00|69429.1|69409.1|69417.4|69397.4|69431.7|69411.7|69414.6|69394.6|274
1685332200000|2023-05-29 03:50:00|69417.5|69397.5|69430.8|69410.8|69430.8|69410.9|69415.9|69396.8|272
1685332500000|2023-05-29 03:55:00|69430.7|69410.7|69424.5|69404.5|69432.5|69412.5|69424|69404|314
1685332800000|2023-05-29 04:00:00|69424.4|69404.4|69420.2|69400.2|69428.6|69408.6|69420.2|69400.2|338
1685333100000|2023-05-29 04:05:00|69420.5|69400.5|69414|69394|69420.6|69400.6|69411.9|69391.9|200
1685333400000|2023-05-29 04:10:00|69413.9|69393.9|69416.2|69396.2|69421.3|69403.7|69413.9|69393.9|267
1685333700000|2023-05-29 04:15:00|69416.7|69396.7|69416.4|69396.4|69418.7|69400.4|69412.3|69392.7|259
1685334000000|2023-05-29 04:20:00|69416.3|69396.3|69412.9|69392.9|69420.5|69400.8|69412.8|69392.8|181
1685334300000|2023-05-29 04:25:00|69413|69393|69418.1|69398.1|69418.7|69398.7|69410.3|69391|176
1685334600000|2023-05-29 04:30:00|69418.2|69398.2|69414.2|69394.2|69424.6|69406.2|69412.9|69392.9|323
1685334900000|2023-05-29 04:35:00|69414.3|69394.3|69406.9|69386.9|69414.9|69397.2|69404|69385.5|257
1685335200000|2023-05-29 04:40:00|69406.8|69386.8|69403.4|69383.4|69408.2|69390.7|69401.6|69383.3|194
1685335500000|2023-05-29 04:45:00|69403.2|69383.2|69398.6|69378.6|69403.2|69383.2|69391.2|69372.4|258
1685335800000|2023-05-29 04:50:00|69398.4|69378.4|69405.3|69385.3|69408.2|69388.2|69397.8|69377.8|238
1685336100000|2023-05-29 04:55:00|69405.2|69385.2|69388.1|69368.1|69407.9|69387.9|69386.5|69366.5|310
1685336400000|2023-05-29 05:00:00|69387.8|69367.8|69389.1|69374.1|69393.8|69378.8|69378.3|69363.3|260
1685336700000|2023-05-29 05:05:00|69389|69374|69387.6|69372.6|69395.2|69377.9|69382.5|69367.5|222
1685337000000|2023-05-29 05:10:00|69387.4|69372.4|69381.4|69366.4|69391.8|69374.3|69376.2|69360.4|299
1685337300000|2023-05-29 05:15:00|69381.5|69366.5|69386.9|69366.9|69387.1|69370.3|69380.6|69364.4|264
1685337600000|2023-05-29 05:20:00|69387.3|69367.3|69382.2|69367.2|69391.5|69374.6|69382|69364.4|214
1685337900000|2023-05-29 05:25:00|69382.3|69367.3|69380.4|69365.4|69382.4|69367.4|69378.2|69363.2|172
1685338200000|2023-05-29 05:30:00|69380.3|69365.3|69391.8|69376.8|69394.8|69378.1|69377.3|69362.3|239
1685338500000|2023-05-29 05:35:00|69391.5|69376.5|69376.3|69361.3|69394.6|69378|69370.7|69355.7|329
1685338800000|2023-05-29 05:40:00|69376.7|69361.7|69384.5|69364.5|69389.2|69369.9|69373.1|69355.6|298
1685339100000|2023-05-29 05:45:00|69384.6|69364.6|69395.5|69380.5|69396.6|69381.6|69383.6|69363.6|291
1685339400000|2023-05-29 05:50:00|69395.6|69380.6|69373.7|69358.7|69403.4|69385.7|69373.4|69355.3|330
1685339700000|2023-05-29 05:55:00|69373.8|69358.8|69389.6|69369.6|69389.7|69369.7|69373.8|69356.2|344
1685340000000|2023-05-29 06:00:00|69389.5|69369.5|69361.3|69346.3|69390.3|69370.3|69357.7|69341.4|419
1685340300000|2023-05-29 06:05:00|69361|69346|69367.1|69352.1|69372.5|69356.5|69356.9|69339.9|378
1685340600000|2023-05-29 06:10:00|69366.8|69351.8|69370.3|69355.3|69375.9|69360.9|69363.8|69346.6|348
1685340900000|2023-05-29 06:15:00|69370.4|69355.4|69366.5|69351.5|69373.5|69358.5|69366.5|69349.6|268
1685341200000|2023-05-29 06:20:00|69366.3|69351.3|69354.9|69339.9|69372.8|69357.8|69354.2|69337.6|327
1685341500000|2023-05-29 06:25:00|69355|69340|69351.5|69331.5|69362.8|69345.5|69347.3|69327.3|391
1685341800000|2023-05-29 06:30:00|69351.3|69331.3|69350.8|69330.8|69354.2|69337.4|69344.8|69325.4|382
1685342100000|2023-05-29 06:35:00|69350.9|69330.9|69355.3|69335.3|69355.3|69335.3|69348|69328|354
1685342400000|2023-05-29 06:40:00|69355.2|69335.2|69369.5|69354.5|69375.5|69357.8|69351|69331.5|350
1685342700000|2023-05-29 06:45:00|69369.4|69354.4|69365.1|69345.1|69378.4|69360.6|69358.5|69341.3|430
1685343000000|2023-05-29 06:50:00|69365.2|69345.2|69367.4|69347.4|69370.8|69350.8|69360.1|69342|316
1685343300000|2023-05-29 06:55:00|69367.6|69347.6|69389.4|69374.4|69394.6|69377.4|69367.2|69347.2|479
1685343600000|2023-05-29 07:00:00|69389.1|69374.1|69403.5|69388.5|69425.5|69407.9|69387.8|69372.8|646
1685343900000|2023-05-29 07:05:00|69403.4|69388.4|69412.3|69397.3|69419|69404|69403.3|69388.3|523
1685344200000|2023-05-29 07:10:00|69412.4|69397.4|69398.7|69378.7|69421.2|69402.8|69393.1|69375|550
1685344500000|2023-05-29 07:15:00|69398.6|69378.6|69415.4|69400.4|69415.6|69400.4|69394.1|69376.6|404
1685344800000|2023-05-29 07:20:00|69415.3|69400.3|69383.9|69363.9|69421.5|69403.8|69373.9|69356.1|511
1685345100000|2023-05-29 07:25:00|69383.8|69363.8|69397.1|69382.1|69403.6|69386.7|69382.3|69363.2|530
1685345400000|2023-05-29 07:30:00|69399.5|69379.5|69441.9|69426.9|69445.3|69427.4|69393.2|69375.8|584
1685345700000|2023-05-29 07:35:00|69441.7|69426.7|69431.7|69416.7|69445.2|69427.1|69423.6|69407.1|490
1685346000000|2023-05-29 07:40:00|69431.8|69416.8|69431.6|69411.6|69439.2|69421.6|69425.2|69408.6|502
1685346300000|2023-05-29 07:45:00|69431.8|69411.8|69427.1|69412.1|69435.6|69418.1|69425.9|69409|432
1685346600000|2023-05-29 07:50:00|69427.4|69412.4|69445.3|69430.3|69446.8|69431.7|69426.6|69409.5|471
1685346900000|2023-05-29 07:55:00|69445.9|69430.9|69445.3|69425.3|69468.8|69451|69440.4|69422.4|479
1685347200000|2023-05-29 08:00:00|69445.1|69425.1|69489.6|69469.6|69493.4|69477.6|69434.4|69417|594
1685347500000|2023-05-29 08:05:00|69489.4|69469.4|69503|69483|69526.6|69509.7|69484.2|69467.7|565
1685347800000|2023-05-29 08:10:00|69504.4|69484.4|69483.2|69463.2|69506.7|69486.7|69479.4|69459.4|404
1685348100000|2023-05-29 08:15:00|69483.3|69463.3|69476.8|69456.8|69486.3|69466.3|69470.3|69454.6|354
1685348400000|2023-05-29 08:20:00|69477|69457|69469.6|69454.6|69483.6|69463.6|69468.2|69450.8|378
1685348700000|2023-05-29 08:25:00|69469.5|69454.5|69449.5|69429.5|69474.2|69454.6|69447.6|69427.6|480
1685349000000|2023-05-29 08:30:00|69448.1|69433.1|69451.1|69436.1|69457.2|69440|69447.2|69431.1|437
1685349300000|2023-05-29 08:35:00|69451|69436|69454.8|69439.8|69457|69442|69437.9|69422.9|408
1685349600000|2023-05-29 08:40:00|69454.7|69439.7|69447.9|69432.9|69457.8|69442.8|69446.7|69429.3|415
1685349900000|2023-05-29 08:45:00|69447.7|69432.7|69453.7|69433.7|69454.3|69438.6|69441.4|69422.6|383
1685350200000|2023-05-29 08:50:00|69453.8|69433.8|69452.1|69437.1|69467.5|69450|69444.1|69429.1|401
1685350500000|2023-05-29 08:55:00|69452.3|69437.3|69470|69450|69474.8|69459.8|69451.7|69436.4|435
1685350800000|2023-05-29 09:00:00|69471.2|69451.2|69490|69470|69490.4|69470.4|69471.2|69451.2|423
1685351100000|2023-05-29 09:05:00|69489.9|69469.9|69486.9|69471.9|69491.5|69473.9|69482.6|69465.5|375
1685351400000|2023-05-29 09:10:00|69487.2|69472.2|69520.4|69500.4|69526|69506|69487.2|69472.2|429
1685351700000|2023-05-29 09:15:00|69520.5|69500.5|69510.6|69495.6|69538|69519.3|69504.5|69489.5|489
1685352000000|2023-05-29 09:20:00|69510.7|69495.7|69500.4|69485.4|69512.9|69497.9|69497.7|69482.7|418
1685352300000|2023-05-29 09:25:00|69500.3|69485.3|69522.4|69507.4|69534|69514.8|69498.4|69483.4|461
1685352600000|2023-05-29 09:30:00|69522.3|69507.3|69504.4|69489.4|69522.4|69507.4|69498.7|69482.9|475
1685352900000|2023-05-29 09:35:00|69504.3|69489.3|69512.9|69492.9|69515.8|69499.3|69501|69484.1|404
1685353200000|2023-05-29 09:40:00|69513|69493|69517.2|69502.2|69523.6|69508|69505.4|69490.4|424
1685353500000|2023-05-29 09:45:00|69517.1|69502.1|69531.2|69516.2|69536.9|69521.9|69509.7|69494.7|431
1685353800000|2023-05-29 09:50:00|69531.3|69516.3|69507.9|69492.9|69534|69519|69500.7|69485.7|304
1685354100000|2023-05-29 09:55:00|69508|69493|69519.5|69499.5|69519.5|69502.9|69500.3|69484.1|353
1685354400000|2023-05-29 10:00:00|69520.7|69500.7|69512.5|69492.5|69523.6|69503.6|69506.4|69488|432
1685354700000|2023-05-29 10:05:00|69512.6|69492.6|69511.6|69496.6|69516.4|69499.4|69505.8|69489.6|386
1685355000000|2023-05-29 10:10:00|69511.3|69496.3|69527.9|69512.9|69530.1|69512.9|69510.7|69495.7|353
1685355300000|2023-05-29 10:15:00|69527.8|69512.8|69519.4|69504.4|69529|69514|69518.4|69503.4|346
1685355600000|2023-05-29 10:20:00|69519.3|69504.3|69524|69509|69524.3|69509.3|69519.1|69504.1|302
1685355900000|2023-05-29 10:25:00|69524.1|69509.1|69529.8|69514.8|69533.6|69516.3|69524.1|69506.5|331
1685356200000|2023-05-29 10:30:00|69529.9|69514.9|69514.8|69499.8|69530.3|69514.9|69507.3|69489.3|346
1685356500000|2023-05-29 10:35:00|69514.6|69499.6|69531.5|69511.5|69535.6|69520.5|69511.5|69494.1|348
1685356800000|2023-05-29 10:40:00|69531.2|69511.2|69544.9|69529.9|69547|69529.9|69526.1|69509.4|405
1685357100000|2023-05-29 10:45:00|69545|69530|69543.7|69528.7|69545|69530|69537.8|69522.8|316
1685357400000|2023-05-29 10:50:00|69543.8|69528.8|69539.9|69524.9|69544.5|69529.5|69536.5|69521.5|377
1685357700000|2023-05-29 10:55:00|69539.7|69524.7|69524.1|69509.1|69540.8|69525.8|69523.6|69506|333
1685358000000|2023-05-29 11:00:00|69524|69509|69522.3|69507.3|69528.4|69513.4|69519.9|69504.9|372
1685358300000|2023-05-29 11:05:00|69522.2|69507.2|69511.8|69496.8|69525.5|69509.2|69511.8|69496.8|294
1685358600000|2023-05-29 11:10:00|69511.7|69496.7|69504.5|69489.5|69514.2|69498.4|69504.2|69489.2|297
1685358900000|2023-05-29 11:15:00|69504.3|69489.3|69514.6|69499.6|69517.2|69502.2|69501.3|69486.3|364
1685359200000|2023-05-29 11:20:00|69513.9|69498.9|69514|69494|69517|69502|69504.7|69488.6|272
1685359500000|2023-05-29 11:25:00|69510.2|69495.2|69510.8|69490.8|69518.4|69502.2|69504.7|69486.6|330
1685359800000|2023-05-29 11:30:00|69511|69491|69514|69499|69519.1|69503|69507.4|69490.5|348
1685360100000|2023-05-29 11:35:00|69514.2|69499.2|69513.5|69498.5|69515.2|69500.2|69502.3|69487.3|346
1685360400000|2023-05-29 11:40:00|69513.7|69498.7|69507.8|69492.8|69520.1|69503.5|69502.4|69485.8|463
1685360700000|2023-05-29 11:45:00|69507.9|69492.9|69515.4|69495.4|69519.1|69500.1|69503.9|69488.9|358
1685361000000|2023-05-29 11:50:00|69515.1|69495.1|69512.2|69497.2|69517.1|69501.2|69507.5|69490.1|374
1685361300000|2023-05-29 11:55:00|69512.1|69497.1|69556.3|69541.3|69556.8|69541.8|69511.1|69496.1|445
1685361600000|2023-05-29 12:00:00|69556.2|69541.2|69531.9|69516.9|69559.2|69544.2|69531|69512.9|456
1685361900000|2023-05-29 12:05:00|69530.4|69515.4|69530.9|69515.9|69535.4|69519.7|69530|69515|226
1685362200000|2023-05-29 12:10:00|69531|69516|69540.5|69525.5|69541.3|69526.3|69530.9|69515.9|307
1685362500000|2023-05-29 12:15:00|69539.6|69524.6|69543.5|69528.5|69551.6|69536.6|69536.7|69521.7|357
1685362800000|2023-05-29 12:20:00|69543.6|69528.6|69546.3|69531.3|69547|69532|69536.8|69521.8|363
1685363100000|2023-05-29 12:25:00|69546.4|69531.4|69543.5|69528.5|69549.7|69534.7|69537.2|69522.2|370
1685363400000|2023-05-29 12:30:00|69543.4|69528.4|69541.7|69526.7|69553.5|69538.5|69536.9|69521.9|374
1685363700000|2023-05-29 12:35:00|69541.8|69526.8|69553.1|69538.1|69553.4|69538.3|69539.6|69524.6|350
1685364000000|2023-05-29 12:40:00|69553.7|69538.7|69551.9|69536.9|69560.4|69545.4|69551.9|69536.3|378
1685364300000|2023-05-29 12:45:00|69552.6|69537.6|69559.9|69544.9|69560.9|69545.9|69547.2|69532.2|397
1685364600000|2023-05-29 12:50:00|69560|69545|69544.1|69529.1|69560.2|69545.2|69543.6|69528.6|327
1685364900000|2023-05-29 12:55:00|69544.7|69529.7|69529.4|69514.4|69546.9|69531.9|69528.4|69513.4|397
1685365200000|2023-05-29 13:00:00|69529.3|69514.3|69530.5|69515.5|69536.4|69521.4|69524.2|69509.2|469
1685365500000|2023-05-29 13:05:00|69530.6|69515.6|69531.6|69516.6|69543.4|69528.4|69529|69514|387
1685365800000|2023-05-29 13:10:00|69531.4|69516.4|69530.5|69515.5|69538.2|69523.2|69528.9|69513.9|349
1685366100000|2023-05-29 13:15:00|69530.6|69515.6|69562.4|69547.4|69571.5|69553.3|69530.6|69514.6|405
1685366400000|2023-05-29 13:20:00|69562.3|69547.3|69550.6|69535.6|69565.7|69548.1|69540.4|69525.4|483
1685366700000|2023-05-29 13:25:00|69550.7|69535.7|69545.2|69530.2|69556.5|69541.1|69540.9|69525.2|365
1685367000000|2023-05-29 13:30:00|69545.1|69530.1|69549.6|69534.6|69553.8|69538.8|69543.3|69528.3|363
1685367300000|2023-05-29 13:35:00|69549.4|69534.4|69547.6|69532.6|69552.2|69537.2|69543|69528|323
1685367600000|2023-05-29 13:40:00|69547.7|69532.7|69573.4|69553.4|69573.4|69555.2|69547.5|69532.5|476
1685367900000|2023-05-29 13:45:00|69573.2|69553.2|69557.7|69542.7|69573.3|69556.3|69556.9|69541.2|374
1685368200000|2023-05-29 13:50:00|69557.8|69542.8|69571|69556|69573.5|69558.5|69550.6|69535.6|429
1685368500000|2023-05-29 13:55:00|69570.6|69555.6|69563.7|69548.7|69573.6|69558.4|69563.5|69548.1|442
1685368800000|2023-05-29 14:00:00|69563.6|69548.6|69563.7|69548.7|69564.1|69549.1|69554.7|69539.1|365
1685369100000|2023-05-29 14:05:00|69563.5|69548.5|69567.5|69552.5|69570.3|69555.3|69562.7|69547.7|254
1685369400000|2023-05-29 14:10:00|69567.6|69552.6|69571|69556|69571.5|69556.5|69566.9|69551.9|226
1685369700000|2023-05-29 14:15:00|69570.9|69555.9|69563.7|69548.7|69579.8|69564.8|69562.8|69547.8|325
1685370000000|2023-05-29 14:20:00|69563.6|69548.6|69570.2|69555.2|69579.1|69564.1|69563.6|69548.6|258
1685370300000|2023-05-29 14:25:00|69570.4|69555.4|69569.7|69554.7|69588.3|69570.9|69569|69554|382
1685370600000|2023-05-29 14:30:00|69569.5|69554.5|69570.1|69555.1|69578.1|69561.4|69566.8|69549.6|288
1685370900000|2023-05-29 14:35:00|69570.2|69555.2|69576.3|69561.3|69582|69564.9|69570.2|69555.2|352
1685371200000|2023-05-29 14:40:00|69576.4|69561.4|69584.7|69569.7|69588.4|69571.5|69576.4|69561.3|366
1685371500000|2023-05-29 14:45:00|69584.8|69569.8|69578.2|69558.2|69584.8|69569.8|69575.1|69555.1|350
1685371800000|2023-05-29 14:50:00|69577.9|69557.9|69570.5|69555.5|69587|69567|69568.5|69553.5|381
1685372100000|2023-05-29 14:55:00|69570.4|69555.4|69568.4|69553.4|69575.2|69560.2|69561.6|69546.6|510
1685372400000|2023-05-29 15:00:00|69567.9|69552.9|69561.8|69546.8|69570.5|69554.8|69561|69546|468
1685372700000|2023-05-29 15:05:00|69561.9|69546.9|69561.4|69541.4|69561.9|69546.9|69552.4|69535.2|322
1685373000000|2023-05-29 15:10:00|69561.9|69541.9|69558.5|69543.5|69566.1|69548.3|69557|69539|293
1685373300000|2023-05-29 15:15:00|69558.2|69543.2|69559.9|69544.9|69560.7|69545.2|69553.8|69536.9|337
1685373600000|2023-05-29 15:20:00|69559.8|69544.8|69563.2|69548.2|69565.9|69549.6|69559.1|69542.2|277
1685373900000|2023-05-29 15:25:00|69563.4|69548.4|69571.4|69556.4|69571.4|69556.4|69562.1|69547.1|296
1685374200000|2023-05-29 15:30:00|69571.3|69556.3|69556.1|69541.1|69571.3|69556.3|69555.6|69538.4|327
1685374500000|2023-05-29 15:35:00|69556.2|69541.2|69548.8|69528.8|69558.7|69543.7|69545.4|69527.8|262
1685374800000|2023-05-29 15:40:00|69548.5|69528.5|69542.3|69527.3|69551|69531.9|69542|69524.7|249
1685375100000|2023-05-29 15:45:00|69545|69525|69544.7|69524.7|69545.3|69528.1|69539.9|69522.2|196
1685375400000|2023-05-29 15:50:00|69541.8|69526.8|69529.8|69509.8|69544.5|69526.8|69525.6|69508.2|297
1685375700000|2023-05-29 15:55:00|69530.7|69510.7|69536.2|69516.2|69537.3|69518.8|69529|69510.3|239
1685376000000|2023-05-29 16:00:00|69536|69516|69535.9|69515.9|69548.6|69528.6|69535.6|69515.6|307
1685376300000|2023-05-29 16:05:00|69536|69516|69535.9|69515.9|69538|69518|69535.5|69515.5|171
1685376600000|2023-05-29 16:10:00|69536.3|69516.3|69539.6|69519.6|69541|69521|69534.2|69515.1|154
1685376900000|2023-05-29 16:15:00|69539.5|69519.5|69549|69529|69551.2|69531.2|69538.3|69518.3|215
1685377200000|2023-05-29 16:20:00|69548.9|69528.9|69550.3|69530.3|69551.7|69531.7|69547.3|69527.3|287
1685377500000|2023-05-29 16:25:00|69550.5|69530.5|69545.3|69525.3|69554.1|69534.1|69543.7|69523.7|251
1685377800000|2023-05-29 16:30:00|69546.7|69526.7|69544.7|69524.7|69548.2|69528.2|69543.8|69523.8|158
1685378100000|2023-05-29 16:35:00|69544.4|69524.4|69544.8|69524.8|69545.5|69525.5|69539.5|69519.5|169
1685378400000|2023-05-29 16:40:00|69544.7|69524.7|69541.4|69521.4|69545.3|69527.2|69538.6|69520.7|153
1685378700000|2023-05-29 16:45:00|69541|69521|69541.8|69521.8|69542|69524.3|69538.5|69519.6|171
1685379000000|2023-05-29 16:50:00|69541.7|69521.7|69538.9|69518.9|69541.7|69523.5|69535.7|69518.1|185
1685379300000|2023-05-29 16:55:00|69539|69519|69544.6|69524.6|69544.6|69524.7|69535.4|69517.8|245
1685379600000|2023-05-29 17:00:00|69543.3|69523.3|69535|69515|69544.8|69526.1|69534.7|69514.7|227
1685379900000|2023-05-29 17:05:00|69535.1|69515.1|69532.5|69512.5|69535.9|69517.8|69529.2|69509.8|142
1685380200000|2023-05-29 17:10:00|69532.1|69512.1|69536.8|69521.8|69539.3|69522.1|69529|69511.5|154
1685380500000|2023-05-29 17:15:00|69539.4|69519.4|69540.3|69520.3|69541.3|69524.2|69536.9|69518.3|165
1685380800000|2023-05-29 17:20:00|69540.2|69520.2|69545.1|69525.1|69545.7|69528.1|69539|69519.9|115
1685381100000|2023-05-29 17:25:00|69542.9|69527.9|69545.6|69525.6|69546.3|69528.6|69542.2|69523.1|123
1685381400000|2023-05-29 17:30:00|69545.5|69525.5|69542.5|69522.5|69547.7|69529.9|69539.3|69522.5|130
1685381700000|2023-05-29 17:35:00|69542.4|69522.4|69541.9|69521.9|69543.4|69525.7|69539|69521.5|95
1685382000000|2023-05-29 17:40:00|69541.8|69521.8|69536.3|69521.3|69542.7|69525.1|69535.8|69518.6|105
1685382300000|2023-05-29 17:45:00|69536|69521|69540.7|69525.7|69542.8|69525.7|69536|69520.7|120
1685382600000|2023-05-29 17:50:00|69540.3|69525.3|69545.9|69530.9|69549|69531.2|69540.3|69523.4|105
1685382900000|2023-05-29 17:55:00|69546|69531|69547.6|69527.6|69550.8|69533.2|69545.2|69527.3|111
1685383200000|2023-05-29 18:00:00|69547.7|69527.7|69546.9|69526.9|69548.9|69530.7|69544.1|69526.8|127
1685383500000|2023-05-29 18:05:00|69547|69527|69546.5|69526.5|69547.7|69529.7|69544.1|69526.5|79
1685383800000|2023-05-29 18:10:00|69548|69528|69548.8|69528.8|69551.2|69531.2|69545.2|69527.3|98
1685384100000|2023-05-29 18:15:00|69548.9|69528.9|69549.2|69529.2|69549.6|69531.9|69544.7|69527|113
1685384400000|2023-05-29 18:20:00|69549.1|69529.1|69547.4|69527.4|69549.6|69531.6|69546.1|69527.3|123
1685384700000|2023-05-29 18:25:00|69547.6|69527.6|69551|69531|69551.4|69533|69544.1|69527.2|107
1685385000000|2023-05-29 18:30:00|69550.9|69530.9|69547.1|69527.1|69550.9|69531.4|69544.3|69526.9|115
1685385300000|2023-05-29 18:35:00|69547|69527|69548.7|69528.7|69550.6|69530.6|69547|69527|113
1685385600000|2023-05-29 18:40:00|69548.6|69528.6|69553.6|69533.6|69554.4|69534.4|69548.6|69528.6|102
1685385900000|2023-05-29 18:45:00|69553.9|69533.9|69550.5|69530.5|69554.8|69537|69550|69530|145
1685386200000|2023-05-29 18:50:00|69550.6|69530.6|69553.7|69533.7|69554.2|69534.2|69548|69530.5|141
1685386500000|2023-05-29 18:55:00|69553.8|69533.8|69554.3|69534.3|69556|69537.1|69550.9|69533.2|180
1685386800000|2023-05-29 19:00:00|69554.4|69534.4|69552.3|69537.3|69554.5|69537.7|69551.3|69534.2|89
1685387100000|2023-05-29 19:05:00|69552.2|69537.2|69556.6|69536.6|69557.4|69538.5|69551.4|69533.8|157
1685387400000|2023-05-29 19:10:00|69557.1|69537.1|69556.2|69536.2|69558.3|69538.3|69552|69534.7|136
1685387700000|2023-05-29 19:15:00|69556.3|69536.3|69555.1|69540.1|69557.8|69540.3|69554.8|69535.7|112
1685388000000|2023-05-29 19:20:00|69555.3|69540.3|69557.4|69537.4|69558.9|69540.8|69554.6|69536.8|73
1685388300000|2023-05-29 19:25:00|69557.5|69537.5|69558.5|69543.5|69562.1|69544.4|69557.5|69537.5|97
1685388600000|2023-05-29 19:30:00|69561|69541|69555.3|69535.3|69561|69543.1|69551.7|69534.4|102
1685388900000|2023-05-29 19:35:00|69555.1|69535.1|69553.2|69538.2|69558.9|69541.1|69553.1|69535|110
1685389200000|2023-05-29 19:40:00|69553.5|69538.5|69552.4|69537.4|69557.8|69539.8|69551.6|69534.1|149
1685389500000|2023-05-29 19:45:00|69552.3|69537.3|69555.3|69535.3|69555.7|69538.1|69552.1|69535.1|74
1685389800000|2023-05-29 19:50:00|69555.2|69535.2|69558.2|69538.2|69558.2|69540.4|69552.1|69534.8|126
1685390100000|2023-05-29 19:55:00|69558.1|69538.1|69564.3|69544.3|69564.9|69544.9|69554.3|69534.3|191
1685390400000|2023-05-29 20:00:00|69564.6|69544.6|69570.7|69550.7|69572.8|69552.8|69560.2|69540.2|242
1685390700000|2023-05-29 20:05:00|69571|69551|69566.5|69546.5|69571.3|69551.3|69560.3|69540.3|135
1685391000000|2023-05-29 20:10:00|69566.7|69546.7|69567.7|69547.7|69567.7|69547.7|69565.6|69545.6|100
1685391300000|2023-05-29 20:15:00|69567.8|69547.8|69564.1|69544.1|69568|69548|69563.4|69543.4|102
1685391600000|2023-05-29 20:20:00|69564|69544|69579.5|69559.5|69580.6|69560.6|69564|69544|179
1685391900000|2023-05-29 20:25:00|69580|69560|69587.4|69567.4|69587.9|69567.9|69578.1|69558.1|144
1685392200000|2023-05-29 20:30:00|69587|69567|69563.1|69543.1|69587.4|69567.4|69562.8|69542.8|155
1685392500000|2023-05-29 20:35:00|69563.3|69543.3|69566.4|69546.4|69566.5|69546.5|69557.4|69537.4|80
1685392800000|2023-05-29 20:40:00|69565.6|69545.6|69566.1|69546.1|69568.2|69548.2|69563.8|69543.8|76
1685393100000|2023-05-29 20:45:00|69566.3|69546.3|69561.9|69541.9|69566.9|69546.9|69560.7|69540.7|73
1685393400000|2023-05-29 20:50:00|69561.8|69541.8|69565.1|69545.1|69565.2|69545.2|69560.9|69540.9|96
1685393700000|2023-05-29 20:55:00|69564.8|69544.8|69586.6|69538.3|69591.5|69547.3|69560.5|69535.9|133
1685394000000|2023-05-29 21:00:00|69586.5|69539|69586.4|69511.6|69600.2|69539|69583.8|69511.6|41
1685394300000|2023-05-29 21:05:00|69593.2|69494.8|69570.6|69490.7|69593.2|69506.7|69570.6|69486|35
1685394600000|2023-05-29 21:10:00|69576.7|69491.2|69566.1|69525.7|69577.6|69527.3|69547.2|69491.2|64
1685394900000|2023-05-29 21:15:00|69566|69526.1|69565.3|69497.7|69568.4|69529.3|69565.2|69497.7|24
1685395200000|2023-05-29 21:20:00|69565.5|69497.8|69556.9|69516.3|69569|69519.9|69548.1|69488.2|144
1685395500000|2023-05-29 21:25:00|69557.2|69516.4|69556.1|69516.9|69559.2|69527.2|69552.7|69515.8|65
1685395800000|2023-05-29 21:30:00|69555.9|69516.8|69556.4|69523.3|69557.5|69523.3|69552.3|69516.6|40
1685396100000|2023-05-29 21:35:00|69556.5|69521.9|69555.2|69522.9|69556.5|69523.3|69555.1|69521.3|27
1685396400000|2023-05-29 21:40:00|69556|69521.5|69566.7|69513.8|69566.8|69521.8|69556|69513.8|101
1685396700000|2023-05-29 21:45:00|69565.7|69513.6|69572.5|69520.1|69574.1|69522|69561.9|69513.2|170
1685397000000|2023-05-29 21:50:00|69572.6|69520|69575.3|69514.4|69580.4|69520.3|69572.4|69505.8|101
1685397300000|2023-05-29 21:55:00|69575.4|69514.3|69567.9|69522.1|69580.8|69529.9|69564.8|69507.9|59
1685397600000|2023-05-29 22:00:00|69573.2|69522|69561.8|69529.3|69584.1|69533.6|69555.7|69506.3|158
1685397900000|2023-05-29 22:05:00|69557.5|69530.1|69546.3|69521|69562.9|69537.1|69546.2|69521|136
1685398200000|2023-05-29 22:10:00|69546|69521.5|69557.1|69536.8|69562|69539.9|69545.5|69521.1|275
1685398500000|2023-05-29 22:15:00|69557.7|69536.1|69561.3|69538.1|69561.5|69539.6|69551.1|69528.4|213
1685398800000|2023-05-29 22:20:00|69561.2|69538.4|69562.2|69540.7|69562.7|69540.9|69553.8|69533.8|203
1685399100000|2023-05-29 22:25:00|69561.1|69540.6|69568.6|69548.6|69568.9|69548.6|69560.1|69539.8|203
1685399400000|2023-05-29 22:30:00|69567.9|69547.9|69560.4|69540.4|69567.9|69547.9|69559.6|69539.6|158
1685399700000|2023-05-29 22:35:00|69560.3|69540.3|69559.4|69539.4|69560.8|69540.8|69554.4|69534.4|208
1685400000000|2023-05-29 22:40:00|69559.3|69539.3|69558.8|69538.8|69562.9|69542.9|69555.6|69535.6|254
1685400300000|2023-05-29 22:45:00|69558.9|69538.9|69551.9|69531.9|69558.9|69538.9|69548.8|69528.8|189
1685400600000|2023-05-29 22:50:00|69551.8|69531.8|69552.6|69532.6|69553.8|69533.8|69550.6|69530.6|152
1685400900000|2023-05-29 22:55:00|69552.7|69532.7|69559.3|69539.3|69559.5|69539.5|69552.6|69532.6|137
1685401200000|2023-05-29 23:00:00|69559.4|69539.4|69565.4|69545.4|69566|69546|69559|69539|188
1685401500000|2023-05-29 23:05:00|69565.7|69545.7|69565.8|69545.8|69567.5|69547.5|69563.9|69543.9|138
1685401800000|2023-05-29 23:10:00|69565.9|69545.9|69568.6|69548.6|69569.2|69549.2|69565.8|69545.8|178
1685402100000|2023-05-29 23:15:00|69568.7|69548.7|69571.7|69551.7|69571.7|69551.7|69566.9|69546.9|240
1685402400000|2023-05-29 23:20:00|69571.8|69551.8|69567.9|69547.9|69572|69552|69566.3|69546.3|197
1685402700000|2023-05-29 23:25:00|69567.8|69547.8|69565.5|69545.5|69572|69552|69565.5|69545.5|182
1685403000000|2023-05-29 23:30:00|69565.4|69545.4|69581.7|69561.7|69582.9|69562.9|69565.4|69545.4|305
1685403300000|2023-05-29 23:35:00|69581.6|69561.6|69578.6|69558.6|69582.2|69562.2|69577|69557|275
1685403600000|2023-05-29 23:40:00|69578.4|69558.4|69572.2|69552.2|69579.7|69559.7|69570.9|69550.9|318
1685403900000|2023-05-29 23:45:00|69572.3|69552.3|69575.5|69555.5|69578.7|69558.7|69572.3|69552.3|244
1685404200000|2023-05-29 23:50:00|69575.4|69555.4|69579|69559|69579.2|69559.2|69574.6|69554.6|248
1685404500000|2023-05-29 23:55:00|69578.8|69558.8|69578.6|69558.6|69578.9|69558.9|69572.9|69552.9|239
1685404800000|2023-05-30 00:00:00|69578.7|69558.7|69538.7|69518.7|69595.7|69575.7|69520.1|69500.1|534
1685405100000|2023-05-30 00:05:00|69538.8|69518.8|69507.3|69487.3|69543.7|69523.7|69501.5|69481.5|532
1685405400000|2023-05-30 00:10:00|69507.2|69487.2|69511.9|69491.9|69519.8|69499.8|69497.1|69477.1|480
1685405700000|2023-05-30 00:15:00|69511.8|69491.8|69515.5|69495.5|69521|69501|69506|69486|494
1685406000000|2023-05-30 00:20:00|69515.7|69495.7|69507.9|69487.9|69523.1|69503.1|69507|69487|417
1685406300000|2023-05-30 00:25:00|69508.2|69488.2|69522.9|69502.9|69528.4|69508.4|69506.6|69486.6|381
1685406600000|2023-05-30 00:30:00|69523|69503|69501|69481|69524.2|69504.2|69499.6|69479.6|411
1685406900000|2023-05-30 00:35:00|69500.5|69480.5|69503.4|69483.4|69506.7|69486.7|69497.4|69477.4|357
1685407200000|2023-05-30 00:40:00|69503.5|69483.5|69498.3|69478.3|69510.8|69490.8|69497.9|69477.9|322
1685407500000|2023-05-30 00:45:00|69497.7|69477.7|69508.8|69488.8|69511.8|69491.8|69494.8|69474.8|374
1685407800000|2023-05-30 00:50:00|69508.7|69488.7|69569.6|69549.6|69577.9|69557.9|69496.9|69476.9|510
1685408100000|2023-05-30 00:55:00|69569.4|69549.4|69532.9|69512.9|69577.8|69557.8|69531.5|69511.5|543
1685408400000|2023-05-30 01:00:00|69532.8|69512.8|69502.7|69482.7|69533.7|69513.7|69501.9|69481.9|517
1685408700000|2023-05-30 01:05:00|69502.6|69482.6|69507.1|69487.1|69517.8|69497.8|69502.6|69482.6|457
1685409000000|2023-05-30 01:10:00|69507|69487|69502.7|69482.7|69510.7|69490.7|69498.4|69478.4|517
1685409300000|2023-05-30 01:15:00|69502.8|69482.8|69510.6|69490.6|69515|69495|69502.2|69482.2|520
1685409600000|2023-05-30 01:20:00|69510.5|69490.5|69497.1|69477.1|69510.9|69490.9|69496.5|69476.5|379
1685409900000|2023-05-30 01:25:00|69497.4|69477.4|69489.7|69469.7|69499.1|69479.1|69489|69469|428
1685410200000|2023-05-30 01:30:00|69489.8|69469.8|69478.3|69458.3|69498.4|69478.4|69477.3|69457.3|507
1685410500000|2023-05-30 01:35:00|69478.4|69458.4|69485.5|69465.5|69486.9|69466.9|69452.8|69432.8|558
1685410800000|2023-05-30 01:40:00|69485.6|69465.6|69481.4|69461.4|69489.2|69469.2|69473.6|69453.6|503
1685411100000|2023-05-30 01:45:00|69481.6|69461.6|69485.4|69465.4|69492.1|69472.1|69479.5|69459.5|448
1685411400000|2023-05-30 01:50:00|69485.3|69465.3|69483.6|69463.6|69488.6|69468.6|69479|69459|439
1685411700000|2023-05-30 01:55:00|69483.7|69463.7|69473.4|69453.4|69484.5|69464.5|69471.1|69451.1|416
1685412000000|2023-05-30 02:00:00|69473.2|69453.2|69474.2|69454.2|69478.4|69458.4|69461.2|69441.2|462
1685412300000|2023-05-30 02:05:00|69474.3|69454.3|69475.6|69455.6|69485.2|69465.2|69469.5|69452|335
1685412600000|2023-05-30 02:10:00|69475.7|69455.7|69485.7|69465.7|69489.7|69469.7|69475.5|69455.5|366
1685412900000|2023-05-30 02:15:00|69485.9|69465.9|69480|69460|69488.6|69468.6|69479.5|69459.5|313
1685413200000|2023-05-30 02:20:00|69479.9|69459.9|69478.3|69458.3|69485.8|69465.8|69475.4|69455.4|320
1685413500000|2023-05-30 02:25:00|69478.4|69458.4|69479.6|69459.6|69482.1|69462.7|69473.4|69453.4|322
1685413800000|2023-05-30 02:30:00|69479.7|69459.7|69490.8|69475.8|69497.1|69477.1|69478.7|69458.7|388
1685414100000|2023-05-30 02:35:00|69491|69476|69493.4|69478.4|69497.3|69479.5|69471.4|69456.2|439
1685414400000|2023-05-30 02:40:00|69493.5|69478.5|69495.5|69475.5|69497.6|69479.6|69480.5|69463.7|394
1685414700000|2023-05-30 02:45:00|69495.6|69475.6|69485.7|69465.7|69496.5|69476.5|69483.1|69463.1|290
1685415000000|2023-05-30 02:50:00|69485.6|69465.6|69490.7|69470.7|69493.8|69474.4|69478.8|69458.8|381
1685415300000|2023-05-30 02:55:00|69490.6|69470.6|69485.5|69465.5|69491.7|69471.7|69480|69461.2|275
1685415600000|2023-05-30 03:00:00|69485.4|69465.4|69503|69483|69504.1|69484.1|69482.9|69462.9|341
1685415900000|2023-05-30 03:05:00|69502.9|69482.9|69531.9|69511.9|69535.2|69517.9|69502.9|69482.9|459
1685416200000|2023-05-30 03:10:00|69532|69512|69530.4|69510.4|69535.2|69515.2|69522.7|69502.7|580
1685416500000|2023-05-30 03:15:00|69530.5|69510.5|69544.8|69524.8|69546.3|69529.1|69525.3|69507.5|575
1685416800000|2023-05-30 03:20:00|69544.7|69524.7|69553.9|69533.9|69554.1|69538.7|69534.6|69514.6|493
1685417100000|2023-05-30 03:25:00|69553.6|69533.6|69570|69550|69574.1|69558.9|69553.4|69533.6|469
1685417400000|2023-05-30 03:30:00|69569.7|69549.7|69580.6|69565.6|69583.6|69565.7|69569.6|69549.6|393
1685417700000|2023-05-30 03:35:00|69580.4|69565.4|69590.6|69570.6|69615.6|69595.6|69574.9|69554.9|517
1685418000000|2023-05-30 03:40:00|69590.5|69570.5|69584|69564|69593|69573|69582.7|69562.7|355
1685418300000|2023-05-30 03:45:00|69584.1|69564.1|69577|69557|69586.8|69569|69574.8|69556|465
1685418600000|2023-05-30 03:50:00|69577.1|69557.1|69584.7|69564.7|69586.6|69566.6|69574.6|69554.6|451
1685418900000|2023-05-30 03:55:00|69584.8|69564.8|69576.5|69561.5|69585.6|69565.6|69568.6|69549.8|425
1685419200000|2023-05-30 04:00:00|69576.7|69561.7|69574|69554|69582.6|69564|69572.7|69552.7|435
1685419500000|2023-05-30 04:05:00|69574.1|69554.1|69590.9|69570.9|69597.1|69577.1|69574|69554|599
1685419800000|2023-05-30 04:10:00|69590|69570|69579.1|69559.1|69591.8|69574.1|69573.7|69555.8|748
1685420100000|2023-05-30 04:15:00|69579.3|69559.3|69580.3|69560.3|69584.1|69566.2|69568.7|69551.1|475
1685420400000|2023-05-30 04:20:00|69580.4|69560.4|69588.6|69568.6|69599.7|69579.7|69579.1|69559.1|449
1685420700000|2023-05-30 04:25:00|69588.3|69568.3|69585.5|69570.5|69595.3|69576|69585|69565.6|388
1685421000000|2023-05-30 04:30:00|69585.6|69570.6|69576.5|69561.5|69591.1|69575|69576.5|69561.5|380
1685421300000|2023-05-30 04:35:00|69576.6|69561.6|69585.3|69570.3|69591|69573.2|69576.5|69560.2|374
1685421600000|2023-05-30 04:40:00|69585.4|69570.4|69584.1|69564.1|69592.4|69574.5|69580.7|69561.5|400
1685421900000|2023-05-30 04:45:00|69584.3|69564.3|69577.6|69557.6|69584.6|69565.3|69576.3|69557.5|283
1685422200000|2023-05-30 04:50:00|69577.5|69557.5|69568.3|69548.3|69578|69559.8|69564.6|69547.5|333
1685422500000|2023-05-30 04:55:00|69568.2|69548.2|69570.1|69550.1|69571.9|69551.9|69565.7|69545.7|313
1685422800000|2023-05-30 05:00:00|69570.3|69550.3|69582|69562|69583.4|69566|69568.3|69548.3|520
1685423100000|2023-05-30 05:05:00|69580.8|69560.8|69596.6|69576.6|69597.1|69577.8|69578.5|69558.5|536
1685423400000|2023-05-30 05:10:00|69596.5|69576.5|69595.4|69580.4|69603.8|69586.3|69589.1|69571.7|517
1685423700000|2023-05-30 05:15:00|69595.6|69580.6|69603|69588|69603|69588|69591.8|69572.2|549
1685424000000|2023-05-30 05:20:00|69603.2|69588.2|69698.4|69678.4|69723.1|69703.1|69601.1|69585.9|664
1685424300000|2023-05-30 05:25:00|69698.5|69678.5|69676.7|69656.7|69712.8|69692.8|69676.3|69656.3|790
1685424600000|2023-05-30 05:30:00|69676.6|69656.6|69672.5|69652.5|69681.1|69661.1|69659.6|69639.6|615
1685424900000|2023-05-30 05:35:00|69672.2|69652.2|69669|69649|69672.2|69655.1|69653.3|69635.5|547
1685425200000|2023-05-30 05:40:00|69669.8|69649.8|69699.2|69679.2|69705.7|69685.7|69661.1|69641.1|646
1685425500000|2023-05-30 05:45:00|69702.9|69682.9|69717.3|69697.3|69725.2|69705.2|69702.2|69682.2|724
1685425800000|2023-05-30 05:50:00|69717.4|69697.4|69734.1|69714.1|69741.1|69721.1|69717.4|69697.4|692
1685426100000|2023-05-30 05:55:00|69734|69714|69708.4|69688.4|69738.8|69718.8|69698.5|69678.5|716
1685426400000|2023-05-30 06:00:00|69708.3|69688.3|69683.8|69663.8|69709|69689|69679.6|69659.6|658
1685426700000|2023-05-30 06:05:00|69684.3|69664.3|69694.5|69679.5|69705.6|69688.1|69680.2|69661.7|639
1685427000000|2023-05-30 06:10:00|69695.2|69680.2|69705|69690|69719.3|69699.3|69694.6|69679.6|553
1685427300000|2023-05-30 06:15:00|69705.3|69690.3|69708.7|69688.7|69716.8|69699.8|69694.4|69679.4|570
1685427600000|2023-05-30 06:20:00|69706.9|69686.9|69703.6|69688.6|69710.3|69692.7|69689.2|69669.2|677
1685427900000|2023-05-30 06:25:00|69706.4|69686.4|69698.5|69678.5|69707.1|69688.8|69689.5|69669.5|562
1685428200000|2023-05-30 06:30:00|69698.4|69678.4|69658.3|69643.3|69700.6|69682.6|69654.1|69634.1|707
1685428500000|2023-05-30 06:35:00|69657.2|69642.2|69650.2|69635.2|69668.3|69653.3|69646.8|69630.8|646
1685428800000|2023-05-30 06:40:00|69650.3|69635.3|69659.2|69644.2|69662.2|69647.2|69641.5|69626.5|579
1685429100000|2023-05-30 06:45:00|69659.3|69644.3|69652.5|69637.5|69659.8|69644.8|69643.9|69628.9|577
1685429400000|2023-05-30 06:50:00|69652.6|69637.6|69642.5|69627.5|69653.4|69638.4|69631.6|69616.6|513
1685429700000|2023-05-30 06:55:00|69642.6|69627.6|69661.2|69641.2|69665.5|69648.7|69641.4|69626.4|568
1685430000000|2023-05-30 07:00:00|69685.5|69665.5|69707.7|69692.7|69711.6|69696.6|69663.2|69648.2|822
1685430300000|2023-05-30 07:05:00|69707.8|69692.8|69711.5|69696.5|69722.9|69707.9|69695.2|69680.2|696
1685430600000|2023-05-30 07:10:00|69711.3|69696.3|69719.3|69704.3|69730.5|69715.5|69705.8|69690.8|703
1685430900000|2023-05-30 07:15:00|69719.4|69704.4|69704.6|69689.6|69720.4|69705.4|69686.8|69671.8|668
1685431200000|2023-05-30 07:20:00|69704.8|69689.8|69751.3|69736.3|69755|69740|69703.8|69688.8|629
1685431500000|2023-05-30 07:25:00|69749.8|69734.8|69765.7|69750.7|69799|69781.7|69749.2|69732.1|696
1685431800000|2023-05-30 07:30:00|69765.8|69750.8|69780.5|69765.5|69795.6|69780.6|69755.3|69738.5|647
1685432100000|2023-05-30 07:35:00|69778.2|69763.2|69755.4|69740.4|69778.2|69763.2|69747|69732|618
1685432400000|2023-05-30 07:40:00|69757|69742|69731.4|69716.4|69760.6|69743.7|69730.8|69715.8|636
1685432700000|2023-05-30 07:45:00|69729.6|69714.6|69734.4|69719.4|69747.7|69732.7|69717.7|69702.7|677
1685433000000|2023-05-30 07:50:00|69734.3|69719.3|69725.3|69710.3|69736.7|69721.7|69717.9|69702.9|713
1685433300000|2023-05-30 07:55:00|69727.6|69707.6|69685.8|69665.8|69727.6|69709.7|69682.7|69662.7|664
1685433600000|2023-05-30 08:00:00|69687.6|69667.6|69679.8|69664.8|69694.5|69679.5|69666.7|69651.7|665
1685433900000|2023-05-30 08:05:00|69679.9|69664.9|69675.6|69660.6|69688.5|69673.5|69660.2|69645.2|649
1685434200000|2023-05-30 08:10:00|69678.7|69663.7|69683.7|69668.7|69704|69686.7|69678.4|69663.4|671
1685434500000|2023-05-30 08:15:00|69683.6|69668.6|69659.5|69644.5|69686.6|69668.6|69657.8|69641.7|668
1685434800000|2023-05-30 08:20:00|69660.6|69645.6|69648|69633|69677.5|69661.3|69647.4|69632.4|662
1685435100000|2023-05-30 08:25:00|69647.9|69632.9|69636.5|69621.5|69648.1|69633.1|69608.8|69593.8|601
1685435400000|2023-05-30 08:30:00|69636.8|69621.8|69628|69613|69647.1|69632.1|69626|69611|597
1685435700000|2023-05-30 08:35:00|69628.4|69613.4|69618.3|69603.3|69631.3|69616.3|69610.1|69595.1|482
1685436000000|2023-05-30 08:40:00|69618.4|69603.4|69592.4|69577.4|69625.9|69610.9|69590.7|69575.7|566
1685436300000|2023-05-30 08:45:00|69592.5|69577.5|69575.3|69560.3|69592.7|69577.7|69565.1|69550.1|658
1685436600000|2023-05-30 08:50:00|69575.4|69560.4|69597.4|69582.4|69607.7|69592.7|69573.4|69558.4|659
1685436900000|2023-05-30 08:55:00|69597.7|69582.7|69589.9|69574.9|69609.9|69593.9|69579.4|69564.4|638
1685437200000|2023-05-30 09:00:00|69589.1|69574.1|69603.5|69583.5|69620.1|69600.1|69585.7|69570.7|665
1685437500000|2023-05-30 09:05:00|69603.4|69583.4|69634.4|69619.4|69634.4|69619.4|69594.9|69577.5|644
1685437800000|2023-05-30 09:10:00|69636.4|69621.4|69617.8|69602.8|69637.1|69622.1|69616.3|69598.7|637
1685438100000|2023-05-30 09:15:00|69617.2|69602.2|69573.5|69553.5|69617.2|69602.2|69568|69550|594
1685438400000|2023-05-30 09:20:00|69573.6|69553.6|69523.8|69508.8|69580.4|69565.4|69523.8|69504.6|566
1685438700000|2023-05-30 09:25:00|69522|69507|69517.7|69502.7|69533.6|69518.6|69504.5|69487.4|753
1685439000000|2023-05-30 09:30:00|69514|69499|69514.9|69499.9|69518.3|69503.3|69489.9|69472.7|798
1685439300000|2023-05-30 09:35:00|69515.6|69500.6|69498.9|69483.9|69523.5|69508.5|69493.4|69478.4|626
1685439600000|2023-05-30 09:40:00|69499.2|69484.2|69484.6|69469.6|69504.3|69488.8|69482.7|69467.7|672
1685439900000|2023-05-30 09:45:00|69485.1|69470.1|69472|69457|69494.8|69479.8|69457.7|69442.7|617
1685440200000|2023-05-30 09:50:00|69472.1|69457.1|69494.3|69479.3|69496.1|69481.1|69469.9|69454.9|582
1685440500000|2023-05-30 09:55:00|69492.4|69477.4|69491|69476|69495.9|69480.9|69455.8|69440.8|730
1685440800000|2023-05-30 10:00:00|69489.8|69474.8|69419.7|69404.7|69490.2|69475.2|69409.8|69394.8|777
1685441100000|2023-05-30 10:05:00|69419.9|69404.9|69433.2|69418.2|69452.6|69437.6|69413.9|69398.9|640
1685441400000|2023-05-30 10:10:00|69433.3|69418.3|69424.2|69409.2|69454.4|69439.4|69419.3|69404.3|635
1685441700000|2023-05-30 10:15:00|69422.6|69407.6|69427.6|69412.6|69431.9|69416|69404.3|69389.3|612
1685442000000|2023-05-30 10:20:00|69427.2|69412.2|69415.3|69400.3|69435.5|69420.5|69412|69397|520
1685442300000|2023-05-30 10:25:00|69415.4|69400.4|69448.4|69433.4|69449.9|69434.9|69409.3|69394.3|578
1685442600000|2023-05-30 10:30:00|69448.3|69433.3|69395.9|69375.9|69453.2|69438.2|69388.2|69368.2|630
1685442900000|2023-05-30 10:35:00|69395.3|69375.3|69409.4|69394.4|69415.2|69397.6|69393.3|69375.3|557
1685443200000|2023-05-30 10:40:00|69409.5|69394.5|69399.1|69379.1|69409.5|69394.5|69393.1|69378.1|571
1685443500000|2023-05-30 10:45:00|69398.9|69378.9|69406.5|69386.5|69411.1|69395.6|69394|69376.7|594
1685443800000|2023-05-30 10:50:00|69406.8|69386.8|69427.2|69412.2|69430.1|69414.3|69397.9|69381.9|548
1685444100000|2023-05-30 10:55:00|69426.9|69411.9|69414.2|69399.2|69433.1|69418.1|69408.8|69393.8|577
1685444400000|2023-05-30 11:00:00|69414|69399|69399.6|69384.6|69416|69401|69388.6|69373.6|599
1685444700000|2023-05-30 11:05:00|69399.7|69384.7|69399|69384|69410.1|69395.1|69379.9|69364.9|543
1685445000000|2023-05-30 11:10:00|69398.9|69383.9|69376.7|69361.7|69414.1|69399.1|69373.2|69358.2|548
1685445300000|2023-05-30 11:15:00|69376.6|69361.6|69393.5|69378.5|69406.5|69391.5|69373.5|69358.5|666
1685445600000|2023-05-30 11:20:00|69393.4|69378.4|69409.4|69394.4|69414.3|69397.8|69393.4|69377.9|585
1685445900000|2023-05-30 11:25:00|69409.3|69394.3|69404.9|69389.9|69419|69404|69404.9|69389.9|607
1685446200000|2023-05-30 11:30:00|69404.7|69389.7|69390.6|69375.6|69415.9|69400.9|69379.9|69364.9|588
1685446500000|2023-05-30 11:35:00|69391.9|69376.9|69359.9|69344.9|69402.9|69387.9|69359.8|69344.8|626
1685446800000|2023-05-30 11:40:00|69360.2|69345.2|69381.4|69366.4|69382.5|69367.5|69348.9|69333.9|641
1685447100000|2023-05-30 11:45:00|69381.3|69366.3|69376.4|69361.4|69395.1|69380.1|69376.1|69361.1|481
1685447400000|2023-05-30 11:50:00|69376.3|69361.3|69378.9|69363.9|69391.7|69376.7|69371.9|69356.9|585
1685447700000|2023-05-30 11:55:00|69379.4|69364.4|69333.9|69318.9|69380.2|69365.2|69329.8|69314.8|627
1685448000000|2023-05-30 12:00:00|69333.8|69318.8|69340.3|69325.3|69352.3|69337.3|69330.3|69315.3|694
1685448300000|2023-05-30 12:05:00|69340.1|69325.1|69333.5|69318.5|69345.5|69330.5|69317.6|69302.6|660
1685448600000|2023-05-30 12:10:00|69331.9|69316.9|69341.9|69326.9|69341.9|69326.9|69327.9|69312.9|653
1685448900000|2023-05-30 12:15:00|69341.8|69326.8|69362.1|69347.1|69362.9|69347.9|69334.1|69319.1|633
1685449200000|2023-05-30 12:20:00|69362|69347|69387.5|69372.5|69391.3|69375.2|69352.4|69337.4|662
1685449500000|2023-05-30 12:25:00|69387.6|69372.6|69386.9|69371.9|69403.9|69388.9|69383|69368|635
1685449800000|2023-05-30 12:30:00|69387|69372|69386.8|69371.8|69405.4|69390.4|69376.3|69361.3|571
1685450100000|2023-05-30 12:35:00|69387|69372|69387.4|69372.4|69395.7|69380.7|69376.8|69361.8|610
1685450400000|2023-05-30 12:40:00|69386.4|69371.4|69401|69386|69409.4|69394.4|69381.7|69366.7|570
1685450700000|2023-05-30 12:45:00|69400.8|69385.8|69419.8|69404.8|69423|69408|69400.8|69385.8|652
1685451000000|2023-05-30 12:50:00|69420|69405|69439.4|69424.4|69444.1|69429.1|69416.7|69401.7|661
1685451300000|2023-05-30 12:55:00|69439.1|69424.1|69474.9|69459.9|69479.9|69464.9|69430.4|69415.4|782
1685451600000|2023-05-30 13:00:00|69475.2|69460.2|69472.7|69457.7|69498.5|69483.5|69465.8|69450.8|791
1685451900000|2023-05-30 13:05:00|69472.6|69457.6|69424.1|69409.1|69473.3|69458.3|69424.1|69409.1|636
1685452200000|2023-05-30 13:10:00|69423.8|69408.8|69411.7|69396.7|69423.8|69408.8|69391.3|69376.3|653
1685452500000|2023-05-30 13:15:00|69410.9|69395.9|69394.3|69379.3|69412.7|69397.7|69392.3|69377.3|577
1685452800000|2023-05-30 13:20:00|69394.7|69379.7|69378.1|69363.1|69398.9|69383.9|69371.9|69356.9|566
1685453100000|2023-05-30 13:25:00|69379|69364|69403.4|69388.4|69403.7|69388.7|69368.8|69353.8|561
1685453400000|2023-05-30 13:30:00|69402|69387|69410.4|69395.4|69424.5|69409.5|69389.2|69374.2|711
1685453700000|2023-05-30 13:35:00|69410.7|69395.7|69435|69420|69438.7|69423.7|69402.7|69387.7|691
1685454000000|2023-05-30 13:40:00|69435.2|69420.2|69435.4|69420.4|69447.9|69432.9|69430.1|69415.1|660
1685454300000|2023-05-30 13:45:00|69435.1|69420.1|69423.8|69408.8|69442.3|69427.3|69408.5|69393.5|665
1685454600000|2023-05-30 13:50:00|69423.9|69408.9|69426.2|69411.2|69451|69436|69417|69402|673
1685454900000|2023-05-30 13:55:00|69426.3|69411.3|69425.5|69410.5|69426.3|69411.3|69403.3|69388.3|690
1685455200000|2023-05-30 14:00:00|69426.6|69411.6|69439.8|69424.8|69473.3|69458.3|69419.6|69400.2|908
1685455500000|2023-05-30 14:05:00|69439.5|69424.5|69397.4|69382.4|69456.7|69441.7|69393.7|69378.7|780
1685455800000|2023-05-30 14:10:00|69397.6|69382.6|69437.3|69422.3|69455.3|69440.3|69397.6|69382.6|728
1685456100000|2023-05-30 14:15:00|69437.2|69422.2|69460.5|69445.5|69470.8|69455.8|69426.8|69411.8|716
1685456400000|2023-05-30 14:20:00|69459.6|69444.6|69468.7|69453.7|69468.8|69453.8|69440.4|69425.4|695
1685456700000|2023-05-30 14:25:00|69468.8|69453.8|69435.7|69420.7|69485.9|69470.9|69432.4|69417.4|679
1685457000000|2023-05-30 14:30:00|69435.8|69420.8|69389|69374|69443|69428|69381.6|69366.6|761
1685457300000|2023-05-30 14:35:00|69388.5|69373.5|69373.3|69358.3|69399.1|69382.3|69354.9|69336.5|753
1685457600000|2023-05-30 14:40:00|69374.3|69359.3|69413.8|69398.8|69413.8|69398.8|69354.5|69339.5|663
1685457900000|2023-05-30 14:45:00|69414.5|69399.5|69442.5|69427.5|69442.6|69427.6|69413.3|69398.3|721
1685458200000|2023-05-30 14:50:00|69442|69427|69434.3|69419.3|69446.4|69431.4|69418.8|69403.8|663
1685458500000|2023-05-30 14:55:00|69433.2|69418.2|69435.3|69420.3|69443.6|69428.6|69420.3|69405.3|755
1685458800000|2023-05-30 15:00:00|69435.4|69420.4|69441.3|69426.3|69451|69436|69429.4|69414.4|743
1685459100000|2023-05-30 15:05:00|69442.5|69427.5|69461.2|69446.2|69467.4|69452.4|69439.7|69424.7|674
1685459400000|2023-05-30 15:10:00|69461|69446|69461.6|69446.6|69471.7|69456.7|69454.4|69439.4|584
1685459700000|2023-05-30 15:15:00|69461.5|69446.5|69470.8|69455.8|69470.8|69455.8|69451.4|69436.4|657
1685460000000|2023-05-30 15:20:00|69470.7|69455.7|69485|69470|69487.9|69472.9|69460.5|69445.5|635
1685460300000|2023-05-30 15:25:00|69484.8|69469.8|69472.5|69457.5|69486.5|69471.5|69464.2|69449.2|631
1685460600000|2023-05-30 15:30:00|69473.1|69458.1|69452.9|69437.9|69473.1|69458.1|69452.7|69437.7|636
1685460900000|2023-05-30 15:35:00|69454|69439|69460.2|69445.2|69460.7|69445.7|69449.2|69434.2|586
1685461200000|2023-05-30 15:40:00|69460.3|69445.3|69469.5|69454.5|69475.2|69460.2|69445.1|69430.1|527
1685461500000|2023-05-30 15:45:00|69469.6|69454.6|69475.1|69460.1|69487.3|69472.3|69465.8|69450.8|535
1685461800000|2023-05-30 15:50:00|69475.2|69460.2|69486.4|69471.4|69490.8|69475.8|69474.9|69459.9|427
1685462100000|2023-05-30 15:55:00|69486.5|69471.5|69479.3|69464.3|69486.6|69471.6|69474.8|69459.8|447
1685462400000|2023-05-30 16:00:00|69479.2|69464.2|69498.9|69483.9|69498.9|69483.9|69476.6|69461.6|609
1685462700000|2023-05-30 16:05:00|69499|69484|69482.4|69467.4|69513.5|69498.5|69481.7|69466.7|587
1685463000000|2023-05-30 16:10:00|69482.5|69467.5|69469.4|69454.4|69483.8|69468.8|69467.2|69452.2|483
1685463300000|2023-05-30 16:15:00|69469.7|69454.7|69450.2|69435.2|69471.3|69456.3|69449.5|69434.5|540
1685463600000|2023-05-30 16:20:00|69450.1|69435.1|69452|69437|69463.1|69448.1|69444.3|69429.3|403
1685463900000|2023-05-30 16:25:00|69452.1|69437.1|69455.8|69440.8|69462.1|69447.1|69444.3|69429.3|465
1685464200000|2023-05-30 16:30:00|69456.9|69441.9|69452.4|69437.4|69463.4|69448.4|69448.1|69433.1|474
1685464500000|2023-05-30 16:35:00|69452.3|69437.3|69463.8|69448.8|69464.1|69449.1|69443.5|69428.5|486
1685464800000|2023-05-30 16:40:00|69463.7|69448.7|69470.3|69455.3|69472.5|69457.5|69463.7|69448.7|502
1685465100000|2023-05-30 16:45:00|69470.4|69455.4|69454.3|69439.3|69479.5|69464.5|69453.4|69438.4|419
1685465400000|2023-05-30 16:50:00|69454.2|69439.2|69449.1|69434.1|69460.3|69445.3|69447.5|69432.5|470
1685465700000|2023-05-30 16:55:00|69448.8|69433.8|69484.7|69469.7|69484.8|69469.8|69447|69432|528
1685466000000|2023-05-30 17:00:00|69484.8|69469.8|69490.2|69475.2|69493.1|69478.1|69479.6|69464.6|433
1685466300000|2023-05-30 17:05:00|69490.4|69475.4|69511|69496|69526.9|69511.9|69490.4|69475.4|526
1685466600000|2023-05-30 17:10:00|69511.2|69496.2|69511.1|69496.1|69516.9|69501.9|69503|69488|502
1685466900000|2023-05-30 17:15:00|69511.2|69496.2|69503.1|69488.1|69516.3|69501.3|69494.4|69479.4|462
1685467200000|2023-05-30 17:20:00|69503|69488|69510.5|69495.5|69510.5|69495.5|69497.7|69482.7|399
1685467500000|2023-05-30 17:25:00|69510.4|69495.4|69513|69498|69520.5|69505.5|69508.3|69493.3|476
1685467800000|2023-05-30 17:30:00|69513.1|69498.1|69508.8|69493.8|69526|69511|69507.7|69492.7|434
1685468100000|2023-05-30 17:35:00|69508.6|69493.6|69502.1|69487.1|69520.1|69505.1|69492.8|69477.8|503
1685468400000|2023-05-30 17:40:00|69502.8|69487.8|69501.9|69486.9|69507.6|69492.6|69499.3|69484.3|425
1685468700000|2023-05-30 17:45:00|69502.8|69487.8|69510.6|69495.6|69512.8|69497.8|69500.7|69485.7|346
1685469000000|2023-05-30 17:50:00|69511|69496|69500.9|69485.9|69511.7|69496.7|69500.4|69485.4|313
1685469300000|2023-05-30 17:55:00|69501|69486|69509.2|69494.2|69510.8|69495.8|69495.9|69480.9|490
1685469600000|2023-05-30 18:00:00|69509.5|69494.5|69526|69511|69526.2|69511.2|69509.5|69494.5|465
1685469900000|2023-05-30 18:05:00|69525.9|69510.9|69517.8|69502.8|69526.7|69511.7|69509.4|69494.4|470
1685470200000|2023-05-30 18:10:00|69517.5|69502.5|69510.6|69495.6|69520.3|69505.3|69507.2|69492.2|397
1685470500000|2023-05-30 18:15:00|69510.5|69495.5|69503.5|69488.5|69514.8|69499.8|69501.6|69486.6|447
1685470800000|2023-05-30 18:20:00|69503.4|69488.4|69499.7|69484.7|69503.4|69488.4|69496.6|69481.6|390
1685471100000|2023-05-30 18:25:00|69499.8|69484.8|69505.2|69490.2|69505.9|69490.9|69498.5|69483.5|434
1685471400000|2023-05-30 18:30:00|69504.4|69489.4|69505.6|69490.6|69508.3|69493.3|69498.8|69483.8|386
1685471700000|2023-05-30 18:35:00|69505.7|69490.7|69499.4|69484.4|69509.3|69494.3|69494.1|69479.1|365
1685472000000|2023-05-30 18:40:00|69499.5|69484.5|69502.5|69487.5|69503.3|69488.3|69498.2|69483.2|438
1685472300000|2023-05-30 18:45:00|69502.6|69487.6|69497.1|69482.1|69504.8|69489.8|69494.9|69479.9|451
1685472600000|2023-05-30 18:50:00|69497.7|69482.7|69486.4|69471.4|69500.5|69485.5|69484.4|69469.4|372
1685472900000|2023-05-30 18:55:00|69486.3|69471.3|69493.3|69478.3|69495.6|69480.6|69483.5|69468.5|461
1685473200000|2023-05-30 19:00:00|69493.8|69478.8|69497.1|69482.1|69503|69488|69487.8|69472.8|480
1685473500000|2023-05-30 19:05:00|69496.9|69481.9|69478.1|69463.1|69497.4|69482.4|69477.9|69462.9|467
1685473800000|2023-05-30 19:10:00|69479.5|69464.5|69456.6|69441.6|69481.4|69466.4|69455.1|69440.1|580
1685474100000|2023-05-30 19:15:00|69456.4|69441.4|69446.1|69431.1|69459.7|69444.7|69444.2|69429.2|547
1685474400000|2023-05-30 19:20:00|69445.9|69430.9|69450.4|69435.4|69451.5|69436.5|69430.5|69415.5|518
1685474700000|2023-05-30 19:25:00|69450.8|69435.8|69440.9|69425.9|69452.3|69436.5|69439.2|69424.2|447
1685475000000|2023-05-30 19:30:00|69441.1|69426.1|69425.1|69410.1|69441.1|69426.1|69422.8|69407.8|436
1685475300000|2023-05-30 19:35:00|69425.2|69410.2|69424.4|69409.4|69430.8|69415.8|69422.5|69406.3|381
1685475600000|2023-05-30 19:40:00|69424.6|69409.6|69432|69417|69433.8|69418.8|69424|69409|376
1685475900000|2023-05-30 19:45:00|69432.1|69417.1|69424.2|69409.2|69435.3|69420.3|69423.9|69408.9|379
1685476200000|2023-05-30 19:50:00|69425.2|69410.2|69428.5|69413.5|69429.1|69414.1|69419.5|69404.5|405
1685476500000|2023-05-30 19:55:00|69430|69415|69420.7|69405.7|69434.7|69417.9|69419.8|69404.8|635
1685476800000|2023-05-30 20:00:00|69420.6|69405.6|69436|69416|69439.9|69419.9|69420.6|69404.7|623
1685477100000|2023-05-30 20:05:00|69436.2|69416.2|69420.3|69400.3|69438.2|69418.2|69419.2|69399.2|413
1685477400000|2023-05-30 20:10:00|69420.4|69400.4|69418.9|69398.9|69422.6|69402.6|69417.6|69397.6|352
1685477700000|2023-05-30 20:15:00|69419|69399|69411.5|69396.5|69420.6|69405.1|69411.3|69396.3|217
1685478000000|2023-05-30 20:20:00|69411.6|69396.6|69406.6|69386.6|69417|69400.6|69393.8|69376.8|352
1685478300000|2023-05-30 20:25:00|69406.5|69386.5|69403|69383|69411|69391|69401.6|69381.6|303
1685478600000|2023-05-30 20:30:00|69402.9|69382.9|69404.2|69384.2|69408.9|69388.9|69400|69380|843
1685478900000|2023-05-30 20:35:00|69403.7|69383.7|69394.2|69374.2|69407.4|69387.4|69392.3|69372.3|1057
1685479200000|2023-05-30 20:40:00|69394.4|69374.4|69390.7|69370.7|69395|69375|69386|69366|343
1685479500000|2023-05-30 20:45:00|69391.8|69371.8|69390.1|69370.1|69393.3|69373.3|69386.5|69366.5|813
1685479800000|2023-05-30 20:50:00|69390.2|69370.2|69386.4|69366.4|69390.6|69370.6|69385.8|69365.8|221
1685480100000|2023-05-30 20:55:00|69386.7|69366.7|69392.4|69362.7|69395.2|69371.7|69386.2|69361.8|327
1685480400000|2023-05-30 21:00:00|69411.8|69350.5|69419.8|69362.4|69429.5|69362.4|69404|69339.9|27
1685480700000|2023-05-30 21:05:00|69445|69359.4|69436.9|69362.5|69452.3|69372.7|69424.3|69356.1|87
1685481000000|2023-05-30 21:10:00|69436.8|69362.6|69430.8|69364.4|69438.8|69368.7|69430.8|69362.6|87
1685481300000|2023-05-30 21:15:00|69430.7|69365|69428.8|69375.9|69437.2|69382.8|69411.5|69357.8|114
1685481600000|2023-05-30 21:20:00|69428.7|69375.8|69426.6|69381.6|69432.5|69388.5|69425.1|69375.6|104
1685481900000|2023-05-30 21:25:00|69426.5|69383.9|69412.1|69377.2|69432.6|69383.9|69412.1|69362.3|104
1685482200000|2023-05-30 21:30:00|69412|69377.3|69403.7|69364.3|69412|69377.6|69402.6|69362.5|100
1685482500000|2023-05-30 21:35:00|69404.2|69365.3|69398.2|69360|69407.3|69367.5|69395.6|69359.5|111
1685482800000|2023-05-30 21:40:00|69395.8|69359.9|69401.2|69358.9|69412.8|69365.3|69395.8|69358.7|110
1685483100000|2023-05-30 21:45:00|69400.8|69358.8|69409.6|69366.4|69409.7|69366.4|69392.5|69355.7|124
1685483400000|2023-05-30 21:50:00|69409.5|69366.5|69402.5|69364.3|69413.3|69374.2|69395.1|69357.7|167
1685483700000|2023-05-30 21:55:00|69407.7|69364.7|69396.2|69376.2|69408.3|69376.5|69395.4|69358.6|121
1685484000000|2023-05-30 22:00:00|69396.5|69376.5|69394.3|69374.2|69406.6|69376.5|69389.1|69363.1|284
1685484300000|2023-05-30 22:05:00|69394.5|69374.4|69400.4|69370|69400.6|69375.6|69394.5|69369.7|104
1685484600000|2023-05-30 22:10:00|69400.1|69369.8|69400.5|69376.4|69402.5|69378.7|69395|69369.4|224
1685484900000|2023-05-30 22:15:00|69401.7|69376.3|69402.3|69382.3|69403.1|69383.1|69396.4|69374.1|233
1685485200000|2023-05-30 22:20:00|69402.2|69382.2|69405.9|69385.9|69406.6|69386.6|69402.2|69382.2|185
1685485500000|2023-05-30 22:25:00|69407|69387|69409.9|69389.9|69410.5|69390.5|69405.8|69385.8|117
1685485800000|2023-05-30 22:30:00|69409.5|69389.5|69403.5|69383.5|69409.6|69389.6|69400.9|69380.9|141
1685486100000|2023-05-30 22:35:00|69403.4|69383.4|69401.3|69381.3|69405|69385|69401.2|69381.2|110
1685486400000|2023-05-30 22:40:00|69401.4|69381.4|69396.9|69376.9|69401.7|69381.7|69396.9|69376.9|107
1685486700000|2023-05-30 22:45:00|69397|69377|69396.5|69376.5|69397|69377|69396.5|69376.5|55
1685487000000|2023-05-30 22:50:00|69396.6|69376.6|69407|69387|69407.2|69387.2|69393.6|69373.6|98
1685487300000|2023-05-30 22:55:00|69406.6|69386.6|69403.9|69383.9|69407|69387|69396.7|69376.7|278
1685487600000|2023-05-30 23:00:00|69403.8|69383.8|69403|69383|69405|69385|69394.5|69374.5|402
1685487900000|2023-05-30 23:05:00|69403.2|69383.2|69406.7|69386.7|69407.3|69387.3|69394.8|69374.8|190
1685488200000|2023-05-30 23:10:00|69406.6|69386.6|69403.5|69383.5|69407.3|69387.3|69401.7|69381.7|124
1685488500000|2023-05-30 23:15:00|69403.7|69383.7|69390.5|69370.5|69403.8|69383.8|69390.5|69370.5|152
1685488800000|2023-05-30 23:20:00|69390.4|69370.4|69383.2|69363.2|69390.5|69370.5|69380.9|69360.9|131
1685489100000|2023-05-30 23:25:00|69383.3|69363.3|69385.7|69365.7|69386.4|69366.4|69383.3|69363.3|129
1685489400000|2023-05-30 23:30:00|69385.8|69365.8|69383.2|69363.2|69391.7|69371.7|69382.1|69362.1|141
1685489700000|2023-05-30 23:35:00|69383.3|69363.3|69391.7|69371.7|69394.3|69374.3|69380.8|69360.8|178
1685490000000|2023-05-30 23:40:00|69391.8|69371.8|69397.5|69377.5|69397.6|69377.6|69385.9|69365.9|381
1685490300000|2023-05-30 23:45:00|69397.4|69377.4|69405.4|69385.4|69406.5|69386.5|69395.5|69375.5|251
1685490600000|2023-05-30 23:50:00|69405.2|69385.2|69412.4|69392.4|69413.7|69394.9|69399.8|69379.8|246
1685490900000|2023-05-30 23:55:00|69412.5|69392.5|69406.1|69386.1|69412.8|69392.8|69404.5|69384.5|243
1685491200000|2023-05-31 00:00:00|69406.2|69386.2|69402.9|69382.9|69411.1|69391.1|69397|69377|471
1685491500000|2023-05-31 00:05:00|69403|69383|69425.3|69405.3|69426.2|69406.2|69399.7|69379.7|366
1685491800000|2023-05-31 00:10:00|69427.6|69407.6|69425.4|69405.4|69429.5|69409.5|69413.3|69393.3|335
1685492100000|2023-05-31 00:15:00|69425.3|69405.3|69427.3|69407.3|69434.5|69414.5|69418.4|69398.4|357
1685492400000|2023-05-31 00:20:00|69426.8|69406.8|69409.3|69389.3|69426.8|69406.8|69402.9|69382.9|377
1685492700000|2023-05-31 00:25:00|69409.2|69389.2|69412.9|69392.9|69416|69396|69403.3|69383.3|367
1685493000000|2023-05-31 00:30:00|69413|69393|69413.1|69393.1|69425|69405|69407.4|69387.4|366
1685493300000|2023-05-31 00:35:00|69413|69393|69407.1|69387.1|69414.5|69394.5|69403.6|69383.6|339
1685493600000|2023-05-31 00:40:00|69406.8|69386.8|69412.9|69392.9|69415.7|69395.7|69406|69386|364
1685493900000|2023-05-31 00:45:00|69413|69393|69417.2|69397.2|69420.3|69400.3|69409.7|69389.7|335
1685494200000|2023-05-31 00:50:00|69417.1|69397.1|69392.9|69372.9|69419|69399|69384.2|69364.2|458
1685494500000|2023-05-31 00:55:00|69396|69376|69377|69357|69396|69376|69375.2|69355.2|534
1685494800000|2023-05-31 01:00:00|69377.1|69357.1|69395.4|69375.4|69405.9|69385.9|69375.9|69355.9|505
1685495100000|2023-05-31 01:05:00|69395.6|69375.6|69399.8|69379.8|69399.8|69379.8|69386|69366|484
1685495400000|2023-05-31 01:10:00|69399.7|69379.7|69389.8|69369.8|69400.2|69382.3|69388.9|69368.9|446
1685495700000|2023-05-31 01:15:00|69389.7|69369.7|69409.1|69389.1|69409.3|69389.3|69388.6|69368.6|472
1685496000000|2023-05-31 01:20:00|69408.9|69388.9|69407.9|69387.9|69415.8|69395.8|69403.8|69383.8|464
1685496300000|2023-05-31 01:25:00|69407.8|69387.8|69415.1|69395.1|69421|69401|69407.1|69387.1|367
1685496600000|2023-05-31 01:30:00|69415.3|69395.3|69480.4|69460.4|69492.3|69472.3|69392.1|69372.1|781
1685496900000|2023-05-31 01:35:00|69480.7|69460.7|69492.8|69472.8|69502.4|69482.4|69473.7|69455.5|715
1685497200000|2023-05-31 01:40:00|69493.4|69473.4|69507.8|69487.8|69508.8|69488.8|69487.9|69467.9|582
1685497500000|2023-05-31 01:45:00|69507.4|69487.4|69520.4|69500.4|69535.7|69515.7|69504.1|69484.1|645
1685497800000|2023-05-31 01:50:00|69520.5|69500.5|69502.6|69482.6|69521.7|69501.7|69496|69477.9|602
1685498100000|2023-05-31 01:55:00|69503.1|69483.1|69527.1|69507.1|69535.8|69515.8|69499.4|69479.4|649
1685498400000|2023-05-31 02:00:00|69527.9|69507.9|69544.5|69524.5|69546.9|69528.3|69520.6|69500.6|628
1685498700000|2023-05-31 02:05:00|69544.6|69524.6|69549|69529|69552.3|69532.3|69542.8|69522.8|565
1685499000000|2023-05-31 02:10:00|69548.9|69528.9|69543.6|69523.6|69554|69534|69541.3|69521.3|543
1685499300000|2023-05-31 02:15:00|69543.7|69523.7|69547.2|69527.2|69547.9|69527.9|69538.6|69518.6|458
1685499600000|2023-05-31 02:20:00|69547.3|69527.3|69557.6|69537.6|69563.1|69543.1|69547.3|69527.3|479
1685499900000|2023-05-31 02:25:00|69557.5|69537.5|69561.8|69541.8|69566|69546|69553.8|69537|450
1685500200000|2023-05-31 02:30:00|69561.9|69541.9|69567.8|69547.8|69571.8|69552.1|69561|69541|439
1685500500000|2023-05-31 02:35:00|69567.9|69547.9|69580.2|69560.2|69587.3|69570|69565.4|69547.9|487
1685500800000|2023-05-31 02:40:00|69580.1|69560.1|69579.7|69559.7|69587.1|69567.1|69575.8|69557.2|439
1685501100000|2023-05-31 02:45:00|69580.3|69560.3|69593.9|69573.9|69595.1|69577.1|69576.9|69559.5|438
1685501400000|2023-05-31 02:50:00|69593.8|69573.8|69585.5|69565.5|69597.1|69577.1|69581.9|69563.2|471
1685501700000|2023-05-31 02:55:00|69585.8|69565.8|69584.7|69564.7|69589|69569|69581.5|69563.8|386
1685502000000|2023-05-31 03:00:00|69584.2|69564.2|69599.7|69579.7|69600.1|69580.4|69581.8|69562.3|419
1685502300000|2023-05-31 03:05:00|69599.8|69579.8|69610.6|69595.6|69610.8|69595.8|69598.1|69578.1|413
1685502600000|2023-05-31 03:10:00|69610.3|69595.3|69617.8|69602.8|69620.2|69603.2|69607|69591.6|468
1685502900000|2023-05-31 03:15:00|69617.9|69602.9|69637.8|69617.8|69647.3|69627.3|69617.7|69601.5|479
1685503200000|2023-05-31 03:20:00|69638.2|69618.2|69637.9|69617.9|69640.7|69621|69632.8|69614.1|347
1685503500000|2023-05-31 03:25:00|69637.6|69617.6|69622.7|69602.7|69638.6|69618.6|69621.6|69601.6|393
1685503800000|2023-05-31 03:30:00|69622.6|69602.6|69641.9|69621.9|69648.2|69628.2|69622.3|69602.3|439
1685504100000|2023-05-31 03:35:00|69642|69622|69630.6|69610.6|69650.8|69630.8|69629.6|69609.6|405
1685504400000|2023-05-31 03:40:00|69630.7|69610.7|69614.3|69594.3|69630.7|69610.7|69611.8|69591.8|298
1685504700000|2023-05-31 03:45:00|69614.2|69594.2|69617.9|69597.9|69620.6|69600.6|69610.9|69590.9|263
1685505000000|2023-05-31 03:50:00|69617.8|69597.8|69629.2|69609.2|69635.2|69615.5|69614.3|69594.3|349
1685505300000|2023-05-31 03:55:00|69628.6|69608.6|69627.7|69607.7|69633|69613|69626.2|69606.2|394
1685505600000|2023-05-31 04:00:00|69627.8|69607.8|69637.4|69617.4|69640.9|69623.2|69627.2|69607.2|288
1685505900000|2023-05-31 04:05:00|69637.3|69617.3|69629.3|69609.3|69644.9|69627.2|69625.8|69607.8|348
1685506200000|2023-05-31 04:10:00|69629.2|69609.2|69621|69601|69631.8|69611.8|69618.6|69598.6|329
1685506500000|2023-05-31 04:15:00|69621.1|69601.1|69618.6|69598.6|69622.8|69604.6|69609.1|69590.9|400
1685506800000|2023-05-31 04:20:00|69618.9|69598.9|69612.5|69597.5|69619.1|69599.1|69611.2|69592.8|339
1685507100000|2023-05-31 04:25:00|69612.4|69597.4|69623.1|69603.1|69624.8|69607.2|69606.1|69588.9|309
1685507400000|2023-05-31 04:30:00|69623.2|69603.2|69617.6|69597.6|69623.7|69605.5|69616.7|69596.7|387
1685507700000|2023-05-31 04:35:00|69617.4|69597.4|69625.5|69605.5|69626.9|69606.9|69613.4|69593.4|332
1685508000000|2023-05-31 04:40:00|69625.4|69605.4|69627.7|69607.7|69628|69608|69615.3|69597.7|368
1685508300000|2023-05-31 04:45:00|69628.1|69608.1|69636.5|69616.5|69637|69619.8|69619.6|69601.1|384
1685508600000|2023-05-31 04:50:00|69637|69617|69633.6|69618.6|69648.2|69628.2|69629.9|69612.6|430
1685508900000|2023-05-31 04:55:00|69635.9|69615.9|69627.5|69607.5|69636.5|69616.5|69616.8|69597.7|569
1685509200000|2023-05-31 05:00:00|69627.4|69607.4|69642.7|69622.7|69648.7|69631.8|69627.1|69607.1|511
1685509500000|2023-05-31 05:05:00|69643.2|69623.2|69640.8|69625.8|69646.2|69628.9|69631.6|69614.1|390
1685509800000|2023-05-31 05:10:00|69640.7|69625.7|69640.8|69625.8|69647|69628.3|69636.8|69616.8|357
1685510100000|2023-05-31 05:15:00|69640.7|69625.7|69627.1|69612.1|69646.8|69631.8|69619.7|69602.4|547
1685510400000|2023-05-31 05:20:00|69627|69612|69625.4|69610.4|69629.9|69612.5|69619.3|69599.6|529
1685510700000|2023-05-31 05:25:00|69630.1|69615.1|69649.2|69629.2|69668.7|69652.2|69623.3|69603.3|681
1685511000000|2023-05-31 05:30:00|69649.1|69629.1|69665.7|69650.7|69708.1|69692|69645.5|69629|802
1685511300000|2023-05-31 05:35:00|69662|69645.7|69678.3|69658.3|69695.1|69676.7|69661.7|69642.2|692
1685511600000|2023-05-31 05:40:00|69678.2|69658.2|69668.2|69648.2|69678.3|69658.3|69658.3|69639.1|582
1685511900000|2023-05-31 05:45:00|69672.5|69652.5|69646.9|69626.9|69672.5|69653.4|69644.1|69626.5|607
1685512200000|2023-05-31 05:50:00|69646.8|69626.8|69630.6|69615.6|69656.3|69639.6|69630.6|69612.4|707
1685512500000|2023-05-31 05:55:00|69630|69615|69633|69613|69644.9|69625.2|69620.4|69601.6|844
1685512800000|2023-05-31 06:00:00|69632.6|69612.6|69660.9|69645.9|69666.1|69649.7|69628.8|69608.8|819
1685513100000|2023-05-31 06:05:00|69660.8|69645.8|69659.4|69644.4|69678.4|69663.4|69652.2|69637.2|728
1685513400000|2023-05-31 06:10:00|69659.3|69644.3|69676.7|69661.7|69689.1|69674.1|69654.2|69639.2|604
1685513700000|2023-05-31 06:15:00|69676.1|69661.1|69642.3|69627.3|69676.1|69661.1|69633.7|69618.7|779
1685514000000|2023-05-31 06:20:00|69642|69627|69659.2|69644.2|69670.7|69655.7|69639.3|69624.3|755
1685514300000|2023-05-31 06:25:00|69659.5|69644.5|69706|69691|69710.3|69695.3|69653.6|69638.6|669
1685514600000|2023-05-31 06:30:00|69706.3|69691.3|69679.9|69664.9|69721.3|69706.3|69672.7|69655.8|707
1685514900000|2023-05-31 06:35:00|69680.1|69665.1|69684.5|69669.5|69695.8|69680.8|69673.8|69658.8|501
1685515200000|2023-05-31 06:40:00|69684.3|69669.3|69706.7|69686.7|69718.5|69703.3|69682.7|69667.7|694
1685515500000|2023-05-31 06:45:00|69714.4|69694.4|69712.2|69692.2|69753.7|69733.7|69693.4|69673.4|756
1685515800000|2023-05-31 06:50:00|69711.9|69691.9|69714.8|69699.8|69731.5|69716.3|69694.7|69679.2|731
1685516100000|2023-05-31 06:55:00|69714.9|69699.9|69712.9|69697.9|69723.4|69705.3|69696.5|69681.5|741
1685516400000|2023-05-31 07:00:00|69713.9|69698.9|69758.8|69743.8|69762.4|69747.4|69713.9|69698.9|819
1685516700000|2023-05-31 07:05:00|69759|69744|69760.5|69745.5|69765.7|69750.7|69732.3|69716.3|777
1685517000000|2023-05-31 07:10:00|69760.7|69745.7|69763.9|69748.9|69784.5|69769.5|69758.5|69743.5|732
1685517300000|2023-05-31 07:15:00|69763.5|69748.5|69779.8|69764.8|69779.9|69764.9|69740.1|69725.1|728
1685517600000|2023-05-31 07:20:00|69779.9|69764.9|69759.1|69744.1|69798.5|69783.5|69757|69739.9|765
1685517900000|2023-05-31 07:25:00|69759.2|69744.2|69757.1|69742.1|69767.8|69752.8|69741.6|69726.6|777
1685518200000|2023-05-31 07:30:00|69756.6|69741.6|69764.1|69749.1|69779.6|69762|69752.3|69737.3|693
1685518500000|2023-05-31 07:35:00|69764.2|69749.2|69765.3|69750.3|69774.1|69756.6|69759.1|69744.1|615
1685518800000|2023-05-31 07:40:00|69765.4|69750.4|69792.7|69777.7|69794.7|69779.7|69744.5|69727.5|643
1685519100000|2023-05-31 07:45:00|69792.9|69777.9|69790.8|69775.8|69812.3|69797.3|69772|69757|704
1685519400000|2023-05-31 07:50:00|69790.6|69775.6|69774.9|69754.9|69793.7|69778.7|69774.1|69754.1|648
1685519700000|2023-05-31 07:55:00|69775.1|69755.1|69789.3|69769.3|69792.4|69775|69764.7|69744.7|658
1685520000000|2023-05-31 08:00:00|69789.4|69769.4|69802.7|69787.7|69808.9|69792.4|69768.1|69752.7|797
1685520300000|2023-05-31 08:05:00|69802.6|69787.6|69814.5|69799.5|69824.1|69809.1|69786|69771|759
1685520600000|2023-05-31 08:10:00|69814.2|69799.2|69834.3|69819.3|69839|69824|69813.8|69798.8|713
1685520900000|2023-05-31 08:15:00|69834.1|69819.1|69826.7|69811.7|69835.2|69820.2|69804|69789|638
1685521200000|2023-05-31 08:20:00|69826.8|69811.8|69804|69789|69832.6|69817.6|69798.7|69783.7|602
1685521500000|2023-05-31 08:25:00|69803.9|69788.9|69809.2|69794.2|69812.3|69797.3|69794.3|69779.3|596
1685521800000|2023-05-31 08:30:00|69809.1|69794.1|69811.2|69796.2|69825.7|69810.7|69805.8|69790.8|686
1685522100000|2023-05-31 08:35:00|69811.3|69796.3|69841.5|69826.5|69844.4|69829.4|69802.9|69787.9|637
1685522400000|2023-05-31 08:40:00|69841.6|69826.6|69844.9|69829.9|69862.7|69847.7|69838|69823|623
1685522700000|2023-05-31 08:45:00|69845|69830|69851.8|69836.8|69863.6|69848.6|69841.6|69826.6|582
1685523000000|2023-05-31 08:50:00|69851.7|69836.7|69865.8|69850.8|69874.9|69859.9|69844.7|69829.7|791
1685523300000|2023-05-31 08:55:00|69865.6|69850.6|69878.6|69858.6|69885.9|69868.2|69860.4|69844.2|820
1685523600000|2023-05-31 09:00:00|69867.9|69847.9|69827|69812|69867.9|69847.9|69811.6|69796.6|703
1685523900000|2023-05-31 09:05:00|69826.7|69811.7|69830.2|69815.2|69840.2|69825.2|69808|69793|638
1685524200000|2023-05-31 09:10:00|69831.6|69816.6|69854.3|69839.3|69860.3|69845.3|69831.6|69816.6|670
1685524500000|2023-05-31 09:15:00|69854.1|69839.1|69864.1|69849.1|69872.4|69857.4|69843|69828|556
1685524800000|2023-05-31 09:20:00|69864.9|69849.9|69858.4|69843.4|69864.9|69849.9|69842.7|69826.8|500
1685525100000|2023-05-31 09:25:00|69858.3|69843.3|69792|69777|69858.3|69843.3|69783.4|69768.4|598
1685525400000|2023-05-31 09:30:00|69792.4|69777.4|69783.4|69768.4|69809.7|69794.7|69781.6|69766.6|551
1685525700000|2023-05-31 09:35:00|69785.9|69765.9|69773|69758|69794|69779|69766.6|69751.6|619
1685526000000|2023-05-31 09:40:00|69773.3|69758.3|69779|69764|69785.2|69770.2|69768.1|69753.1|517
1685526300000|2023-05-31 09:45:00|69779.1|69764.1|69798.8|69783.8|69805|69790|69779.1|69764.1|543
1685526600000|2023-05-31 09:50:00|69797|69782|69802.2|69787.2|69809.9|69794.9|69787.4|69772.4|553
1685526900000|2023-05-31 09:55:00|69802.3|69787.3|69765.7|69750.7|69804.5|69789.5|69765.7|69750.7|562
1685527200000|2023-05-31 10:00:00|69765.8|69750.8|69792.1|69777.1|69797.1|69782.1|69763.8|69748.8|593
1685527500000|2023-05-31 10:05:00|69792|69777|69781.1|69766.1|69799.5|69784.5|69780.5|69765.5|451
1685527800000|2023-05-31 10:10:00|69780.9|69765.9|69807.1|69792.1|69812.5|69797.5|69779.7|69764.7|482
1685528100000|2023-05-31 10:15:00|69807|69792|69807.4|69792.4|69815.6|69800.6|69799.8|69784.8|553
1685528400000|2023-05-31 10:20:00|69807.5|69792.5|69817.6|69802.6|69824.9|69809.9|69801.8|69786.8|520
1685528700000|2023-05-31 10:25:00|69817.7|69802.7|69795.2|69780.2|69817.7|69802.7|69792.2|69777.2|488
1685529000000|2023-05-31 10:30:00|69795.6|69780.6|69759.7|69744.7|69795.6|69780.6|69756.2|69741.2|460
1685529300000|2023-05-31 10:35:00|69759.5|69744.5|69772.3|69757.3|69775|69757.8|69752.3|69737.3|577
1685529600000|2023-05-31 10:40:00|69772.4|69757.4|69761|69746|69775|69760|69751.7|69736.7|498
1685529900000|2023-05-31 10:45:00|69761.2|69746.2|69757.3|69742.3|69766.1|69751.1|69748.9|69733.9|625
1685530200000|2023-05-31 10:50:00|69757.8|69742.8|69768.7|69753.7|69769.4|69754.4|69748.1|69733.1|565
1685530500000|2023-05-31 10:55:00|69768.6|69753.6|69764|69749|69785.2|69770.2|69760.7|69745.7|650
1685530800000|2023-05-31 11:00:00|69764.1|69749.1|69758.8|69743.8|69764.7|69749.7|69736.6|69721.6|552
1685531100000|2023-05-31 11:05:00|69758.9|69743.9|69759|69744|69770|69755|69740.3|69725.3|582
1685531400000|2023-05-31 11:10:00|69759.1|69744.1|69759.5|69744.5|69775.7|69760.7|69751.5|69736.5|522
1685531700000|2023-05-31 11:15:00|69759.3|69744.3|69745.8|69730.8|69760.9|69745.9|69737.5|69722.5|562
1685532000000|2023-05-31 11:20:00|69746|69731|69740.3|69725.3|69751.1|69736.1|69733|69718|565
1685532300000|2023-05-31 11:25:00|69740.4|69725.4|69729.9|69714.9|69747.1|69732.1|69725.9|69710.9|612
1685532600000|2023-05-31 11:30:00|69729.7|69714.7|69716.4|69701.4|69730.6|69715.6|69715.6|69700.6|653
1685532900000|2023-05-31 11:35:00|69716.1|69701.1|69712.5|69697.5|69718.7|69703.7|69696.4|69681.4|636
1685533200000|2023-05-31 11:40:00|69712.6|69697.6|69733.6|69718.6|69734.7|69719.7|69703.5|69688.5|610
1685533500000|2023-05-31 11:45:00|69733.7|69718.7|69738.8|69723.8|69740.4|69725.4|69718.9|69703.9|546
1685533800000|2023-05-31 11:50:00|69738.9|69723.9|69742.7|69727.7|69750.2|69735.2|69736.8|69721.8|648
1685534100000|2023-05-31 11:55:00|69742.9|69727.9|69749.1|69729.1|69753.5|69733.5|69737|69720.7|669
1685534400000|2023-05-31 12:00:00|69749.2|69729.2|69721.6|69706.6|69749.4|69734.4|69719.8|69704.8|637
1685534700000|2023-05-31 12:05:00|69721.7|69706.7|69727.6|69712.6|69731|69716|69720.6|69705.6|612
1685535000000|2023-05-31 12:10:00|69727.5|69712.5|69698.1|69683.1|69731.8|69716.8|69697.6|69682.6|551
1685535300000|2023-05-31 12:15:00|69698|69683|69712.5|69697.5|69714|69699|69694.7|69679.7|556
1685535600000|2023-05-31 12:20:00|69712.7|69697.7|69736.5|69721.5|69740.3|69725.3|69712.1|69697.1|535
1685535900000|2023-05-31 12:25:00|69736.4|69721.4|69726.5|69711.5|69744.6|69729.6|69724.3|69709.3|463
1685536200000|2023-05-31 12:30:00|69726.2|69711.2|69734.7|69719.7|69745.4|69730.4|69724.3|69709.3|598
1685536500000|2023-05-31 12:35:00|69734.6|69719.6|69710.4|69695.4|69734.6|69719.6|69704.3|69689.3|573
1685536800000|2023-05-31 12:40:00|69710.3|69695.3|69709.7|69694.7|69720.1|69705.1|69705.5|69690.5|541
1685537100000|2023-05-31 12:45:00|69709.8|69694.8|69715.9|69700.9|69732|69717|69709.2|69694.2|566
1685537400000|2023-05-31 12:50:00|69715.8|69700.8|69708.6|69693.6|69717.4|69702.4|69697.9|69682.9|592
1685537700000|2023-05-31 12:55:00|69708.8|69693.8|69738.3|69723.3|69742|69727|69703.6|69688.6|593
1685538000000|2023-05-31 13:00:00|69738.2|69723.2|69736.5|69721.5|69752.7|69737.7|69729.4|69714.4|776
1685538300000|2023-05-31 13:05:00|69736.6|69721.6|69715.4|69700.4|69736.6|69721.6|69709.7|69694.7|640
1685538600000|2023-05-31 13:10:00|69715.5|69700.5|69716.6|69701.6|69726|69711|69697.6|69682.5|707
1685538900000|2023-05-31 13:15:00|69716.5|69701.5|69696.9|69681.9|69721.2|69706.2|69692.6|69677.6|585
1685539200000|2023-05-31 13:20:00|69697.1|69682.1|69711.8|69696.8|69719.5|69704.5|69697.1|69682.1|655
1685539500000|2023-05-31 13:25:00|69711.7|69696.7|69700|69685|69727.8|69712.8|69699|69684|675
1685539800000|2023-05-31 13:30:00|69699.8|69684.8|69686.4|69671.4|69703.4|69688.4|69683.8|69668.8|648
1685540100000|2023-05-31 13:35:00|69686.1|69671.1|69662.8|69647.8|69690.3|69675.3|69662.2|69647.2|692
1685540400000|2023-05-31 13:40:00|69662.5|69647.5|69622.4|69602.4|69668.6|69653.6|69578.8|69563.8|807
1685540700000|2023-05-31 13:45:00|69622.1|69602.1|69620.1|69605.1|69645.9|69630.9|69606|69587.7|872
1685541000000|2023-05-31 13:50:00|69620.2|69605.2|69658.8|69643.8|69665.7|69650.7|69598.4|69583.4|840
1685541300000|2023-05-31 13:55:00|69659|69644|69668.9|69648.9|69682.5|69667.5|69658.2|69643.2|743
1685541600000|2023-05-31 14:00:00|69669.7|69649.7|69804.7|69789.7|69848.5|69818.7|69668.6|69648.6|1080
1685541900000|2023-05-31 14:05:00|69803.9|69788.9|69815.6|69800.6|69825.8|69810.8|69784.4|69769.4|965
1685542200000|2023-05-31 14:10:00|69816|69801|69851.4|69836.4|69851.4|69836.4|69795.5|69780.5|888
1685542500000|2023-05-31 14:15:00|69851|69836|69870.9|69855.9|69877.2|69862.2|69834.6|69819.6|823
1685542800000|2023-05-31 14:20:00|69870.8|69855.8|69849.8|69834.8|69883.4|69868.4|69849.4|69834.4|768
1685543100000|2023-05-31 14:25:00|69849.5|69834.5|69843.9|69828.9|69858.6|69843.3|69837.9|69822.9|790
1685543400000|2023-05-31 14:30:00|69844.4|69829.4|69804.3|69789.3|69844.4|69829.4|69800|69785|808
1685543700000|2023-05-31 14:35:00|69804.4|69789.4|69768.8|69753.8|69811.2|69796.2|69767|69752|746
1685544000000|2023-05-31 14:40:00|69769.5|69754.5|69761.8|69746.8|69778.6|69763.6|69711.3|69691.3|803
1685544300000|2023-05-31 14:45:00|69762.3|69747.3|69820.6|69805.6|69843.9|69828.9|69762.2|69747.2|905
1685544600000|2023-05-31 14:50:00|69821.2|69806.2|69837.8|69822.8|69846.9|69831.9|69774|69759|948
1685544900000|2023-05-31 14:55:00|69838.5|69823.5|69856.3|69841.3|69885.2|69870.2|69836.4|69821.4|958
1685545200000|2023-05-31 15:00:00|69855.5|69840.5|69843.4|69828.4|69869.7|69854.7|69837|69822|879
1685545500000|2023-05-31 15:05:00|69847|69832|69885.7|69870.7|69886.3|69871.3|69842.3|69827.3|791
1685545800000|2023-05-31 15:10:00|69885.5|69870.5|69881.6|69866.6|69899.3|69884.3|69875.5|69860.5|765
1685546100000|2023-05-31 15:15:00|69882.2|69867.2|69918.7|69903.7|69924.2|69909.2|69867.3|69852.3|676
1685546400000|2023-05-31 15:20:00|69920.5|69905.5|69881.7|69866.7|69922.8|69907.8|69870.5|69855.5|731
1685546700000|2023-05-31 15:25:00|69881.6|69866.6|69896.9|69881.9|69903.5|69888.5|69874.2|69859.2|676
1685547000000|2023-05-31 15:30:00|69896.4|69881.4|69854|69839|69897.1|69882.1|69835.7|69820.7|777
1685547300000|2023-05-31 15:35:00|69853.6|69838.6|69866.9|69851.9|69876.7|69861.7|69852.2|69837.2|670
1685547600000|2023-05-31 15:40:00|69867.4|69852.4|69831.8|69816.8|69873.3|69858.3|69818.3|69803.3|680
1685547900000|2023-05-31 15:45:00|69831.5|69816.5|69836|69821|69849|69834|69821.6|69806.6|657
1685548200000|2023-05-31 15:50:00|69836.2|69821.2|69893.6|69878.6|69895.7|69880.7|69835.6|69820.6|651
1685548500000|2023-05-31 15:55:00|69893.4|69878.4|69916.2|69901.2|69918.1|69903.1|69893.2|69878.2|681
1685548800000|2023-05-31 16:00:00|69916.3|69901.3|69927.4|69912.4|69936.6|69921.6|69913.1|69898.1|698
1685549100000|2023-05-31 16:05:00|69926.8|69911.8|69963.5|69948.5|69967.3|69952.3|69906.3|69891.3|679
1685549400000|2023-05-31 16:10:00|69963.6|69948.6|69977.1|69962.1|69999.5|69984.5|69950.2|69935.2|749
1685549700000|2023-05-31 16:15:00|69977.4|69962.4|69961.8|69946.8|69993.7|69978.7|69960.6|69941|745
1685550000000|2023-05-31 16:20:00|69961.3|69946.3|69961|69946|69969.6|69954.6|69949.4|69934.4|742
1685550300000|2023-05-31 16:25:00|69961.9|69946.9|69959.5|69944.5|69965.1|69950.1|69956.5|69941.5|671
1685550600000|2023-05-31 16:30:00|69960.2|69945.2|69995.1|69980.1|70006.4|69989|69950.5|69935.5|659
1685550900000|2023-05-31 16:35:00|69995|69980|70007.6|69992.6|70015.5|70000.5|69987.8|69972.8|654
1685551200000|2023-05-31 16:40:00|70007.5|69992.5|70021.1|70006.1|70021.1|70006.1|70006.3|69991.3|556
1685551500000|2023-05-31 16:45:00|70021.2|70006.2|70013|69998|70021.6|70006.6|69999.7|69984.7|555
1685551800000|2023-05-31 16:50:00|70013.1|69998.1|70023|70003|70028.7|70012.5|70012.8|69997.8|495
1685552100000|2023-05-31 16:55:00|70023.2|70003.2|70009.4|69994.4|70023.5|70004.2|70007.3|69992.3|544
1685552400000|2023-05-31 17:00:00|70009.5|69994.5|70009|69994|70025.5|70010.5|70002.9|69987.9|551
1685552700000|2023-05-31 17:05:00|70009.3|69994.3|70003.2|69988.2|70016.7|70001.7|70002.7|69987|453
1685553000000|2023-05-31 17:10:00|70003.3|69988.3|69992.1|69977.1|70003.8|69988.8|69970|69955|536
1685553300000|2023-05-31 17:15:00|69992.3|69977.3|69987|69972|69995.2|69980.2|69984.2|69966.8|471
1685553600000|2023-05-31 17:20:00|69987.5|69972.5|69986.5|69971.5|69995.8|69980.8|69982.6|69967.6|521
1685553900000|2023-05-31 17:25:00|69985|69970|69943.9|69923.9|69985|69970|69935.7|69920.7|758
1685554200000|2023-05-31 17:30:00|69943.8|69923.8|69903.9|69888.9|69945.6|69927.7|69892.6|69877.6|632
1685554500000|2023-05-31 17:35:00|69903.8|69888.8|69869.4|69854.4|69916.3|69901.3|69865.4|69850.4|684
1685554800000|2023-05-31 17:40:00|69870|69855|69822.2|69807.2|69882.4|69867.4|69811.7|69796.7|725
1685555100000|2023-05-31 17:45:00|69822.3|69807.3|69822.9|69807.9|69825.5|69810.5|69800.7|69785.7|749
1685555400000|2023-05-31 17:50:00|69822.8|69807.8|69841.6|69826.6|69845.2|69830.2|69801.4|69786.4|647
1685555700000|2023-05-31 17:55:00|69841|69826|69847|69827|69850.1|69835.1|69832.1|69817.1|568
1685556000000|2023-05-31 18:00:00|69846.9|69826.9|69799.3|69784.3|69848.1|69828.5|69795.8|69780.8|647
1685556300000|2023-05-31 18:05:00|69799.4|69784.4|69803.5|69783.5|69812.9|69793.1|69785.9|69769.1|557
1685556600000|2023-05-31 18:10:00|69803.1|69783.1|69790.8|69775.8|69817.5|69802.5|69790.6|69775.6|565
1685556900000|2023-05-31 18:15:00|69790.7|69775.7|69778.6|69763.6|69802.7|69787.7|69778.4|69763.4|516
1685557200000|2023-05-31 18:20:00|69778.5|69763.5|69770.5|69755.5|69785|69768.6|69763.9|69748|566
1685557500000|2023-05-31 18:25:00|69770.6|69755.6|69767.4|69752.4|69778.3|69763.3|69763.7|69748.7|596
1685557800000|2023-05-31 18:30:00|69767.7|69752.7|69764.1|69749.1|69781.7|69766.7|69759.8|69744.8|592
1685558100000|2023-05-31 18:35:00|69764.2|69749.2|69740.4|69725.4|69767.2|69752.2|69737.4|69722.4|558
1685558400000|2023-05-31 18:40:00|69740.5|69725.5|69739.4|69724.4|69748.9|69733.9|69735.5|69720.5|556
1685558700000|2023-05-31 18:45:00|69739.6|69724.6|69763.1|69748.1|69777.1|69762.1|69738.9|69723.9|609
1685559000000|2023-05-31 18:50:00|69763.3|69748.3|69782.4|69767.4|69790.7|69775.7|69755.5|69740.5|549
1685559300000|2023-05-31 18:55:00|69781.7|69766.7|69773.4|69758.4|69789.6|69774.6|69763.6|69748.6|683
1685559600000|2023-05-31 19:00:00|69774.2|69759.2|69796.4|69781.4|69797.2|69782.2|69773.7|69758.7|638
1685559900000|2023-05-31 19:05:00|69796.3|69781.3|69768.7|69753.7|69796.9|69781.9|69764.7|69749.7|489
1685560200000|2023-05-31 19:10:00|69768.8|69753.8|69762.9|69747.9|69784|69769|69757.6|69742.6|595
1685560500000|2023-05-31 19:15:00|69764.3|69749.3|69774.3|69759.3|69776.7|69761.7|69761.2|69746.2|534
1685560800000|2023-05-31 19:20:00|69774.1|69759.1|69778.1|69763.1|69785.5|69770.5|69766.2|69751.2|540
1685561100000|2023-05-31 19:25:00|69778.2|69763.2|69779.3|69764.3|69787.7|69772.7|69775.9|69760.9|507
1685561400000|2023-05-31 19:30:00|69779|69764|69767.7|69752.7|69786.3|69771.3|69764.6|69749.6|530
1685561700000|2023-05-31 19:35:00|69767.9|69752.9|69735.7|69720.7|69767.9|69752.9|69735.3|69720.3|476
1685562000000|2023-05-31 19:40:00|69735.4|69720.4|69711.5|69696.5|69741.6|69726.6|69705.2|69690.2|589
1685562300000|2023-05-31 19:45:00|69711.8|69696.8|69717.7|69702.7|69722.1|69707.1|69702.2|69687.2|548
1685562600000|2023-05-31 19:50:00|69718.5|69703.5|69688.4|69673.4|69721.6|69706.6|69686.9|69671.9|513
1685562900000|2023-05-31 19:55:00|69688.5|69673.5|69691.3|69676.3|69692.1|69677.1|69673.7|69658.7|703
1685563200000|2023-05-31 20:00:00|69690.7|69675.7|69689|69669|69697.4|69680.5|69659.8|69640.4|671
1685563500000|2023-05-31 20:05:00|69688.9|69668.9|69689.5|69674.5|69690.3|69675.3|69681.8|69666.8|310
1685563800000|2023-05-31 20:10:00|69689.6|69674.6|69682.2|69667.2|69690|69675|69678.5|69663.5|366
1685564100000|2023-05-31 20:15:00|69682.3|69667.3|69654.4|69639.4|69683.7|69668.7|69653.4|69638.4|294
1685564400000|2023-05-31 20:20:00|69654.3|69639.3|69670.2|69655.2|69674.5|69659.5|69654.3|69637|352
1685564700000|2023-05-31 20:25:00|69670.1|69655.1|69670.5|69650.5|69678|69663|69664.3|69645.1|395
1685565000000|2023-05-31 20:30:00|69669.1|69649.1|69661.5|69646.5|69670.5|69650.5|69661.2|69644.8|250
1685565300000|2023-05-31 20:35:00|69661.4|69646.4|69679.6|69659.6|69680|69663.7|69661.3|69646.3|258
1685565600000|2023-05-31 20:40:00|69679.5|69659.5|69679.9|69659.9|69683.6|69665.2|69675|69655|377
1685565900000|2023-05-31 20:45:00|69680.1|69660.1|69676.7|69656.7|69682.9|69662.9|69674.6|69654.6|323
1685566200000|2023-05-31 20:50:00|69676.6|69656.6|69686|69666|69691.2|69670.1|69675.7|69655.7|1013
1685566500000|2023-05-31 20:55:00|69686.7|69666.7|69690.1|69649.3|69695.9|69669.9|69682.2|69649.3|960
1685566800000|2023-05-31 21:00:00|69693.3|69645.9|69690.5|69662.2|69706.3|69666.6|69689.5|69642.6|100
1685567100000|2023-05-31 21:05:00|69710.7|69660.8|69723.9|69624.9|69726.9|69661.8|69704.7|69620.7|44
1685567400000|2023-05-31 21:10:00|69725.7|69639|69741.3|69642.3|69741.3|69663.1|69671|69626.9|80
1685567700000|2023-05-31 21:15:00|69740.9|69641.9|69737|69639.5|69742.1|69643.1|69735.5|69638|26
1685568000000|2023-05-31 21:20:00|69737.2|69639.2|69738.4|69649.8|69744.2|69654|69725.9|69639.2|66
1685568300000|2023-05-31 21:25:00|69738.7|69647.3|69739.1|69649.5|69740|69649.5|69738.5|69645.7|37
1685568600000|2023-05-31 21:30:00|69738.7|69648.7|69716.9|69662.2|69739.7|69662.9|69716.9|69646.1|79
1685568900000|2023-05-31 21:35:00|69716.8|69662.4|69700.4|69662.8|69717.3|69664.2|69700.4|69656.4|89
1685569200000|2023-05-31 21:40:00|69700.3|69662.1|69710.8|69664.1|69719.1|69664.5|69700.2|69658.3|129
1685569500000|2023-05-31 21:45:00|69710.9|69663.8|69699.4|69662.7|69711.3|69664.3|69699.3|69661.9|122
1685569800000|2023-05-31 21:50:00|69699.2|69662.4|69694.7|69656.1|69704.3|69666|69694.7|69653.2|170
1685570100000|2023-05-31 21:55:00|69694.9|69656.2|69699.8|69657.2|69705|69663.6|69683|69648.1|152
1685570400000|2023-05-31 22:00:00|69700|69657.4|69684.4|69664.4|69700.1|69665.3|69675|69646.8|231
1685570700000|2023-05-31 22:05:00|69684.3|69664.3|69686.4|69666.4|69687.2|69667.2|69682.8|69662.8|109
1685571000000|2023-05-31 22:10:00|69686.8|69666.8|69685.1|69665.1|69687.6|69667.6|69681.8|69661.8|133
1685571300000|2023-05-31 22:15:00|69684.9|69664.9|69671.3|69651.3|69684.9|69664.9|69671.2|69651.2|205
1685571600000|2023-05-31 22:20:00|69671.4|69651.4|69670.7|69650.7|69673.9|69653.9|69666.3|69646.3|195
1685571900000|2023-05-31 22:25:00|69670.6|69650.6|69675.8|69655.8|69677.2|69657.2|69670.6|69650.6|140
1685572200000|2023-05-31 22:30:00|69676.2|69656.2|69664.5|69644.5|69677|69657|69662.7|69642.7|152
1685572500000|2023-05-31 22:35:00|69664.3|69644.3|69670.6|69650.6|69673.8|69653.8|69664.3|69644.3|198
1685572800000|2023-05-31 22:40:00|69670.5|69650.5|69665.7|69645.7|69674.5|69654.5|69660.8|69640.8|174
1685573100000|2023-05-31 22:45:00|69664.9|69644.9|69647.5|69627.5|69665.3|69645.3|69646.2|69626.2|227
1685573400000|2023-05-31 22:50:00|69647.6|69627.6|69648.1|69628.1|69652.2|69632.2|69642.5|69622.5|253
1685573700000|2023-05-31 22:55:00|69648|69628|69652.3|69632.3|69653.6|69633.6|69643.8|69623.8|226
1685574000000|2023-05-31 23:00:00|69652.5|69632.5|69639.8|69619.8|69655.3|69635.3|69639.5|69619.5|261
1685574300000|2023-05-31 23:05:00|69639.7|69619.7|69641.5|69621.5|69645.8|69625.8|69639.6|69619.6|226
1685574600000|2023-05-31 23:10:00|69641.6|69621.6|69641.9|69621.9|69645|69625|69640.3|69620.3|192
1685574900000|2023-05-31 23:15:00|69642|69622|69632.9|69612.9|69643.6|69623.6|69631.7|69611.7|241
1685575200000|2023-05-31 23:20:00|69633|69613|69639.4|69619.4|69640.7|69620.7|69625.2|69605.2|244
1685575500000|2023-05-31 23:25:00|69639.5|69619.5|69633.9|69613.9|69640.8|69620.8|69633.6|69613.6|196
1685575800000|2023-05-31 23:30:00|69633.7|69613.7|69641.7|69621.7|69642.2|69622.2|69633.7|69613.7|259
1685576100000|2023-05-31 23:35:00|69641.6|69621.6|69635.3|69615.3|69644.2|69624.2|69634.7|69614.7|204
1685576400000|2023-05-31 23:40:00|69635.4|69615.4|69634.8|69614.8|69647.4|69627.4|69634.5|69614.5|291
1685576700000|2023-05-31 23:45:00|69634.7|69614.7|69650|69630|69652|69632|69633.9|69613.9|264
1685577000000|2023-05-31 23:50:00|69650.2|69630.2|69651.5|69631.5|69652.4|69632.4|69647.9|69627.9|278
1685577300000|2023-05-31 23:55:00|69651.2|69631.2|69650.7|69630.7|69654.2|69634.2|69650.3|69630.3|213
1685577600000|2023-06-01 00:00:00|69650.6|69630.6|69661.1|69641.1|69666.6|69646.6|69646.3|69626.3|413
1685577900000|2023-06-01 00:05:00|69661.2|69641.2|69654.4|69634.4|69672.2|69652.2|69652.6|69632.6|297
1685578200000|2023-06-01 00:10:00|69654.5|69634.5|69648.8|69628.8|69658.9|69638.9|69641.5|69621.5|301
1685578500000|2023-06-01 00:15:00|69648.9|69628.9|69657.7|69637.7|69665.2|69645.2|69648.2|69628.2|317
1685578800000|2023-06-01 00:20:00|69657.6|69637.6|69643.4|69623.4|69661.4|69641.4|69643.4|69623.4|287
1685579100000|2023-06-01 00:25:00|69643.5|69623.5|69651.2|69631.2|69651.2|69631.2|69639|69619|194
1685579400000|2023-06-01 00:30:00|69651.3|69631.3|69670.5|69650.5|69675.8|69656.8|69650.5|69630.5|241
1685579700000|2023-06-01 00:35:00|69670.6|69650.6|69665.5|69645.5|69673.7|69653.7|69661.4|69641.4|292
1685580000000|2023-06-01 00:40:00|69665.7|69645.7|69680.4|69660.4|69684.3|69664.3|69663.8|69643.8|295
1685580300000|2023-06-01 00:45:00|69680.5|69660.5|69677.7|69657.7|69684.5|69664.5|69671.8|69654.4|281
1685580600000|2023-06-01 00:50:00|69677.8|69657.8|69691.1|69671.1|69692.5|69676.5|69668.2|69648.2|376
1685580900000|2023-06-01 00:55:00|69694.8|69674.8|69694.6|69674.6|69700.6|69680.6|69688|69668|397
1685581200000|2023-06-01 01:00:00|69694.5|69674.5|69686.5|69666.5|69696.6|69676.6|69684.8|69664.8|442
1685581500000|2023-06-01 01:05:00|69686.4|69666.4|69693.7|69673.7|69700.6|69680.6|69686.3|69666.3|366
1685581800000|2023-06-01 01:10:00|69693.8|69673.8|69695.2|69675.2|69708.5|69688.5|69692.5|69672.5|365
1685582100000|2023-06-01 01:15:00|69695.3|69675.3|69695.2|69675.2|69715.2|69695.2|69691.7|69671.7|493
1685582400000|2023-06-01 01:20:00|69695.1|69675.1|69692.8|69672.8|69699.3|69679.3|69684.6|69664.6|361
1685582700000|2023-06-01 01:25:00|69692.7|69672.7|69688.1|69668.1|69692.7|69672.7|69672.6|69652.6|463
1685583000000|2023-06-01 01:30:00|69685.1|69665.1|69700.9|69680.9|69707.8|69687.8|69682.4|69662.4|446
1685583300000|2023-06-01 01:35:00|69701|69681|69716.6|69696.6|69716.6|69696.6|69694.9|69674.9|403
1685583600000|2023-06-01 01:40:00|69716.9|69696.9|69728.2|69708.2|69734.5|69714.5|69711.4|69691.4|470
1685583900000|2023-06-01 01:45:00|69728.3|69708.3|69682.3|69662.3|69734|69714|69667.6|69647.6|729
1685584200000|2023-06-01 01:50:00|69682.4|69662.4|69677.4|69657.4|69695.7|69675.7|69668.9|69648.9|594
1685584500000|2023-06-01 01:55:00|69677.5|69657.5|69662.3|69642.3|69678.3|69658.3|69649.5|69629.5|542
1685584800000|2023-06-01 02:00:00|69663|69643|69665.2|69645.2|69678.6|69658.6|69661.3|69641.3|448
1685585100000|2023-06-01 02:05:00|69665.1|69645.1|69665.7|69645.7|69683.4|69663.4|69665.1|69645.1|424
1685585400000|2023-06-01 02:10:00|69665.6|69645.6|69650.2|69630.2|69679.4|69659.4|69649.6|69629.6|378
1685585700000|2023-06-01 02:15:00|69651|69631|69675|69655|69675.6|69655.6|69645.5|69625.5|431
1685586000000|2023-06-01 02:20:00|69674.8|69654.8|69677.5|69657.5|69680.4|69660.4|69670.2|69650.2|482
1685586300000|2023-06-01 02:25:00|69677.4|69657.4|69680.6|69660.6|69683.1|69663.1|69674.6|69654.6|366
1685586600000|2023-06-01 02:30:00|69680.5|69660.5|69667|69647|69680.5|69660.5|69661.8|69641.8|411
1685586900000|2023-06-01 02:35:00|69666.9|69646.9|69665.7|69645.7|69667.4|69647.4|69659.7|69639.7|430
1685587200000|2023-06-01 02:40:00|69665.8|69645.8|69666.4|69646.4|69675.6|69655.6|69664.1|69644.1|349
1685587500000|2023-06-01 02:45:00|69667.2|69647.2|69671.7|69651.7|69674.2|69654.2|69659.2|69639.2|384
1685587800000|2023-06-01 02:50:00|69671.8|69651.8|69676.8|69656.8|69679.7|69659.7|69664|69644|344
1685588100000|2023-06-01 02:55:00|69676.9|69656.9|69668.2|69648.2|69680|69660|69665.6|69645.6|380
1685588400000|2023-06-01 03:00:00|69668.3|69648.3|69661.8|69641.8|69676.3|69656.3|69661.8|69641.8|373
1685588700000|2023-06-01 03:05:00|69661.7|69641.7|69652.4|69632.4|69668.9|69648.9|69648.6|69628.6|398
1685589000000|2023-06-01 03:10:00|69652.5|69632.5|69658.8|69638.8|69665.5|69645.5|69650.6|69630.6|373
1685589300000|2023-06-01 03:15:00|69658.7|69638.7|69672.9|69652.9|69673.7|69653.7|69657.7|69637.7|328
1685589600000|2023-06-01 03:20:00|69673|69653|69671.1|69651.1|69676.3|69656.3|69665|69645|293
1685589900000|2023-06-01 03:25:00|69671.2|69651.2|69671.7|69651.7|69677.8|69657.8|69669.5|69649.5|384
1685590200000|2023-06-01 03:30:00|69672.4|69652.4|69668.3|69648.3|69677|69657|69664.8|69644.8|294
1685590500000|2023-06-01 03:35:00|69668.2|69648.2|69678.6|69658.6|69682.6|69662.6|69668.2|69648.2|308
1685590800000|2023-06-01 03:40:00|69678.5|69658.5|69676.2|69656.2|69682.5|69662.5|69672.4|69653|261
1685591100000|2023-06-01 03:45:00|69676.3|69656.3|69681.7|69661.7|69683.9|69663.9|69674.8|69654.8|345
1685591400000|2023-06-01 03:50:00|69681.6|69661.6|69693.4|69673.4|69693.4|69673.4|69679.1|69659.1|342
1685591700000|2023-06-01 03:55:00|69693.5|69673.5|69688.1|69668.1|69698.8|69678.8|69686.8|69666.8|331
1685592000000|2023-06-01 04:00:00|69688.2|69668.2|69696.7|69676.7|69703.3|69683.3|69687.2|69667.2|417
1685592300000|2023-06-01 04:05:00|69696.8|69676.8|69692|69672|69696.9|69676.9|69691.5|69671.5|282
1685592600000|2023-06-01 04:10:00|69691.9|69671.9|69704.6|69684.6|69709.3|69689.3|69691.5|69671.5|288
1685592900000|2023-06-01 04:15:00|69704.5|69684.5|69683.6|69663.6|69704.8|69684.8|69683.6|69663.6|312
1685593200000|2023-06-01 04:20:00|69683.5|69663.5|69675.2|69655.2|69686.1|69666.1|69674|69654|355
1685593500000|2023-06-01 04:25:00|69675|69655|69662.3|69642.3|69675|69655|69658.8|69638.8|323
1685593800000|2023-06-01 04:30:00|69661.3|69641.3|69668.8|69648.8|69673.1|69653.1|69658|69638|314
1685594100000|2023-06-01 04:35:00|69668.7|69648.7|69677.1|69657.1|69677.6|69657.6|69666.1|69646.1|303
1685594400000|2023-06-01 04:40:00|69677.2|69657.2|69685.3|69665.3|69688.1|69668.1|69675.8|69655.8|432
1685594700000|2023-06-01 04:45:00|69685.2|69665.2|69679.4|69659.4|69687.7|69667.7|69675.5|69655.5|370
1685595000000|2023-06-01 04:50:00|69679.3|69659.3|69685.9|69665.9|69688.1|69668.1|69678.7|69658.7|297
1685595300000|2023-06-01 04:55:00|69686|69666|69723.5|69703.5|69726|69706|69685.5|69665.5|525
1685595600000|2023-06-01 05:00:00|69724.3|69704.3|69727.7|69707.7|69743|69723|69720.8|69700.8|534
1685595900000|2023-06-01 05:05:00|69728.3|69708.3|69709.7|69689.7|69728.6|69708.6|69704.9|69684.9|393
1685596200000|2023-06-01 05:10:00|69709.6|69689.6|69729.7|69709.7|69736.7|69716.7|69709|69689|650
1685596500000|2023-06-01 05:15:00|69729.6|69709.6|69731.1|69711.1|69733.4|69713.4|69727.6|69707.6|507
1685596800000|2023-06-01 05:20:00|69731|69711|69722.1|69702.1|69733.9|69713.9|69718.1|69698.1|511
1685597100000|2023-06-01 05:25:00|69722|69702|69723|69703|69734.2|69714.2|69718.9|69698.9|528
1685597400000|2023-06-01 05:30:00|69724|69704|69727.2|69707.2|69730.4|69710.4|69717.7|69697.7|474
1685597700000|2023-06-01 05:35:00|69728.4|69708.4|69745.2|69725.2|69750.4|69730.4|69728.2|69708.2|608
1685598000000|2023-06-01 05:40:00|69745.1|69725.1|69738.8|69718.8|69749.5|69729.5|69731.5|69711.5|496
1685598300000|2023-06-01 05:45:00|69738.9|69718.9|69748.3|69728.3|69751.8|69731.8|69733.7|69713.7|435
1685598600000|2023-06-01 05:50:00|69748.2|69728.2|69748.8|69728.8|69757.8|69737.8|69746.4|69726.4|394
1685598900000|2023-06-01 05:55:00|69749.5|69729.5|69756.1|69736.1|69763.9|69743.9|69745.1|69725.1|484
1685599200000|2023-06-01 06:00:00|69756.5|69736.5|69759|69744|69782.4|69762.4|69752|69732|542
1685599500000|2023-06-01 06:05:00|69759.4|69744.4|69740.1|69725.1|69760.6|69745.6|69736|69721|575
1685599800000|2023-06-01 06:10:00|69739.9|69724.9|69756.6|69741.6|69764|69749|69729.7|69714.7|563
1685600100000|2023-06-01 06:15:00|69756.5|69741.5|69729.6|69714.6|69761.5|69746.5|69729.2|69714.2|526
1685600400000|2023-06-01 06:20:00|69729.8|69714.8|69738.8|69723.8|69749.9|69734.9|69724.9|69709.9|444
1685600700000|2023-06-01 06:25:00|69738.7|69723.7|69739.6|69719.6|69740.6|69725.6|69717.4|69697.4|488
1685601000000|2023-06-01 06:30:00|69739.7|69719.7|69758.1|69738.1|69773.8|69753.8|69737.1|69717.1|523
1685601300000|2023-06-01 06:35:00|69757.9|69737.9|69731.9|69711.9|69759.6|69739.6|69729.5|69709.5|568
1685601600000|2023-06-01 06:40:00|69732.1|69712.1|69741.6|69726.6|69745.9|69726.7|69728.4|69708.4|441
1685601900000|2023-06-01 06:45:00|69741.7|69726.7|69721.8|69701.8|69744.4|69728.6|69715.8|69700.8|516
1685602200000|2023-06-01 06:50:00|69721.9|69701.9|69744.3|69724.3|69748.7|69728.7|69721.1|69701.1|519
1685602500000|2023-06-01 06:55:00|69744.4|69724.4|69710|69690|69755.8|69735.8|69703|69683|635
1685602800000|2023-06-01 07:00:00|69711.2|69691.2|69733.9|69713.9|69738.8|69718.8|69695.2|69675.2|790
1685603100000|2023-06-01 07:05:00|69734|69714|69710.6|69690.6|69734.9|69714.9|69703.3|69688.1|623
1685603400000|2023-06-01 07:10:00|69711|69691|69706.1|69686.1|69729.5|69709.5|69703.1|69683.1|678
1685603700000|2023-06-01 07:15:00|69706|69686|69766.2|69751.2|69769|69753.7|69701.6|69681.6|626
1685604000000|2023-06-01 07:20:00|69766.1|69751.1|69767.1|69747.1|69783.8|69768.8|69754.5|69739.5|570
1685604300000|2023-06-01 07:25:00|69767.2|69747.2|69785.1|69770.1|69787.8|69772.8|69755.5|69740.5|485
1685604600000|2023-06-01 07:30:00|69785|69770|69812.7|69792.7|69822|69802|69766.6|69751.6|588
1685604900000|2023-06-01 07:35:00|69812.8|69792.8|69823.5|69808.5|69832.3|69817.3|69794|69775.3|604
1685605200000|2023-06-01 07:40:00|69823.7|69808.7|69847.3|69827.3|69856.2|69836.2|69821.9|69805.2|671
1685605500000|2023-06-01 07:45:00|69847.4|69827.4|69824.5|69804.5|69847.6|69827.6|69811.2|69791.2|588
1685605800000|2023-06-01 07:50:00|69825.4|69805.4|69830.6|69810.6|69842.9|69822.9|69818|69798|610
1685606100000|2023-06-01 07:55:00|69829.4|69809.4|69798|69778|69843.1|69823.1|69798|69778|552
1685606400000|2023-06-01 08:00:00|69799.9|69779.9|69830.1|69810.1|69837.5|69817.5|69797.1|69779.9|606
1685606700000|2023-06-01 08:05:00|69830.2|69810.2|69819.8|69799.8|69832.6|69812.6|69807.1|69792.1|554
1685607000000|2023-06-01 08:10:00|69819.7|69799.7|69802.6|69787.6|69822.6|69807.1|69785.4|69770.4|571
1685607300000|2023-06-01 08:15:00|69802.7|69787.7|69764.9|69749.9|69808.3|69793.3|69762.8|69747.8|538
1685607600000|2023-06-01 08:20:00|69765|69750|69768.3|69748.3|69789.6|69774.6|69761.8|69741.8|516
1685607900000|2023-06-01 08:25:00|69768.5|69748.5|69770.4|69755.4|69782.4|69765.3|69757.7|69741.4|439
1685608200000|2023-06-01 08:30:00|69770.2|69755.2|69765.5|69750.5|69772|69757|69760.2|69744|472
1685608500000|2023-06-01 08:35:00|69765.4|69750.4|69766.2|69751.2|69788.9|69773.9|69752.3|69737.3|546
1685608800000|2023-06-01 08:40:00|69766.1|69751.1|69730.8|69715.8|69769.6|69754.6|69729.3|69714.3|439
1685609100000|2023-06-01 08:45:00|69730.9|69715.9|69725.8|69710.8|69731.6|69716.6|69717.9|69700.3|447
1685609400000|2023-06-01 08:50:00|69725.7|69710.7|69701.2|69686.2|69726.7|69711.7|69701.1|69686.1|477
1685609700000|2023-06-01 08:55:00|69701.3|69686.3|69698.1|69678.1|69706|69689.5|69690.8|69672.1|507
1685610000000|2023-06-01 09:00:00|69695|69675|69687.1|69667.1|69723|69703|69677.2|69657.2|624
1685610300000|2023-06-01 09:05:00|69687|69667|69668.9|69653.9|69687.2|69670.4|69666.9|69651.9|484
1685610600000|2023-06-01 09:10:00|69669.2|69654.2|69668.3|69653.3|69688.3|69673.3|69667.8|69652.8|482
1685610900000|2023-06-01 09:15:00|69668.4|69653.4|69666.3|69651.3|69675.4|69660.4|69644.5|69629.5|455
1685611200000|2023-06-01 09:20:00|69666.1|69651.1|69672.5|69657.5|69677.3|69662.3|69652.3|69637.3|479
1685611500000|2023-06-01 09:25:00|69672.4|69657.4|69668.4|69653.4|69685.6|69670.6|69664.8|69647.5|382
1685611800000|2023-06-01 09:30:00|69668.3|69653.3|69655.4|69640.4|69680.9|69665.9|69653.8|69638.8|455
1685612100000|2023-06-01 09:35:00|69655.5|69640.5|69654.8|69639.8|69665.2|69650.2|69648.6|69633.6|422
1685612400000|2023-06-01 09:40:00|69654.6|69639.6|69641.5|69626.5|69658.4|69643.4|69641.5|69624.9|419
1685612700000|2023-06-01 09:45:00|69641.4|69626.4|69615.8|69600.8|69643|69627.6|69611.5|69591.9|428
1685613000000|2023-06-01 09:50:00|69615.7|69600.7|69577.8|69562.8|69618.6|69603.6|69572.5|69557.5|598
1685613300000|2023-06-01 09:55:00|69577.9|69562.9|69551.7|69531.7|69579|69564|69543.7|69526.7|637
1685613600000|2023-06-01 10:00:00|69551.5|69531.5|69578.7|69558.7|69584.2|69564.2|69546.3|69526.3|616
1685613900000|2023-06-01 10:05:00|69578.4|69558.4|69579.4|69564.4|69583.4|69567.7|69568.7|69553.7|473
1685614200000|2023-06-01 10:10:00|69579.5|69564.5|69586.7|69571.7|69591.8|69576.8|69576.1|69558.5|374
1685614500000|2023-06-01 10:15:00|69588|69573|69565.9|69550.9|69596.3|69578.2|69565.6|69550.6|413
1685614800000|2023-06-01 10:20:00|69566.5|69551.5|69558.6|69538.6|69566.9|69551.9|69532.3|69512.3|546
1685615100000|2023-06-01 10:25:00|69558.7|69538.7|69582.1|69567.1|69607.6|69587.6|69558.7|69538.7|572
1685615400000|2023-06-01 10:30:00|69581.6|69566.6|69561.8|69546.8|69581.8|69566.8|69550.7|69530.9|561
1685615700000|2023-06-01 10:35:00|69562.2|69547.2|69552.8|69537.8|69563.2|69548.2|69539.2|69524.2|461
1685616000000|2023-06-01 10:40:00|69552.9|69537.9|69533|69518|69553.1|69538.1|69514.3|69499.3|487
1685616300000|2023-06-01 10:45:00|69533.3|69518.3|69546.5|69526.5|69547.8|69527.8|69520.3|69505.3|514
1685616600000|2023-06-01 10:50:00|69546.6|69526.6|69559.1|69544.1|69562.3|69544.4|69531.8|69511.8|479
1685616900000|2023-06-01 10:55:00|69558.8|69543.8|69552.3|69537.3|69566.4|69551.4|69551.6|69536.6|554
1685617200000|2023-06-01 11:00:00|69552|69537|69540.8|69525.8|69552|69537|69525.5|69507.1|504
1685617500000|2023-06-01 11:05:00|69540.9|69525.9|69523.5|69508.5|69549.7|69529.7|69520.3|69505.3|504
1685617800000|2023-06-01 11:10:00|69523.9|69508.9|69527.2|69512.2|69535|69520|69509.8|69494.8|502
1685618100000|2023-06-01 11:15:00|69527.3|69512.3|69526.9|69511.9|69537.5|69522.5|69522.7|69507.7|498
1685618400000|2023-06-01 11:20:00|69527.3|69512.3|69536.1|69521.1|69546.4|69529.2|69526.8|69511.8|504
1685618700000|2023-06-01 11:25:00|69536.2|69521.2|69555.8|69535.8|69556.6|69536.6|69532.5|69513.4|396
1685619000000|2023-06-01 11:30:00|69555.6|69535.6|69530|69510|69556.6|69536.6|69528.5|69509.4|475
1685619300000|2023-06-01 11:35:00|69530.2|69510.2|69533.5|69518.5|69535.2|69520.2|69513.5|69493.5|478
1685619600000|2023-06-01 11:40:00|69533|69518|69514.9|69499.9|69535.8|69518.2|69513|69498|420
1685619900000|2023-06-01 11:45:00|69515|69500|69533.9|69518.9|69535|69520|69515|69500|539
1685620200000|2023-06-01 11:50:00|69534.3|69519.3|69562.8|69547.8|69567.6|69552.6|69534.3|69519.3|529
1685620500000|2023-06-01 11:55:00|69562.9|69547.9|69570.4|69555.4|69577.3|69562.3|69553.8|69538.8|633
1685620800000|2023-06-01 12:00:00|69570.5|69555.5|69580.8|69565.8|69584.8|69569.8|69562.4|69547.4|652
1685621100000|2023-06-01 12:05:00|69580.9|69565.9|69628.4|69613.4|69629|69614|69580.9|69565.9|600
1685621400000|2023-06-01 12:10:00|69628.2|69613.2|69639.8|69619.8|69646.2|69626.2|69624.6|69604.6|496
1685621700000|2023-06-01 12:15:00|69638.7|69618.7|69654.1|69634.1|69712.4|69692.4|69606.7|69583.3|949
1685622000000|2023-06-01 12:20:00|69654.5|69634.5|69669.6|69649.6|69710.6|69690.6|69654|69634|810
1685622300000|2023-06-01 12:25:00|69669.8|69649.8|69658.3|69636.4|69669.8|69649.8|69624.5|69604.5|662
1685622600000|2023-06-01 12:30:00|69658.7|69638.7|69597.3|69577.3|69672.7|69649.3|69554|69534|954
1685622900000|2023-06-01 12:35:00|69597.6|69577.6|69577.3|69562.3|69616.1|69596.1|69577.3|69562.3|734
1685623200000|2023-06-01 12:40:00|69575.5|69560.5|69596.8|69581.8|69633.8|69617.8|69575.5|69560.5|756
1685623500000|2023-06-01 12:45:00|69596.9|69581.9|69567.5|69552.5|69604|69589|69559.6|69544.6|688
1685623800000|2023-06-01 12:50:00|69568.5|69553.5|69551.8|69531.8|69569.7|69554.7|69546.3|69530.2|742
1685624100000|2023-06-01 12:55:00|69550.8|69530.8|69557.3|69542.3|69562.8|69545.3|69535.3|69518.3|767
1685624400000|2023-06-01 13:00:00|69556.5|69541.5|69540.1|69525.1|69566.8|69551.8|69538.5|69523.5|756
1685624700000|2023-06-01 13:05:00|69540.3|69525.3|69549.7|69534.7|69551.2|69536.2|69524.5|69509.5|746
1685625000000|2023-06-01 13:10:00|69549.8|69534.8|69580.8|69565.8|69594.1|69578|69546.7|69531.7|704
1685625300000|2023-06-01 13:15:00|69580.9|69565.9|69581.6|69566.6|69592.8|69577.8|69558.5|69540.6|708
1685625600000|2023-06-01 13:20:00|69582.5|69567.5|69573.4|69558.4|69595|69577.8|69570|69555|660
1685625900000|2023-06-01 13:25:00|69573.2|69558.2|69533.4|69518.4|69573.2|69558.2|69531.9|69513.7|688
1685626200000|2023-06-01 13:30:00|69533.3|69518.3|69484.2|69464.2|69537.3|69522.3|69468.2|69448.2|850
1685626500000|2023-06-01 13:35:00|69484.9|69464.9|69463.3|69443.3|69491.1|69471.1|69434.1|69415.2|843
1685626800000|2023-06-01 13:40:00|69464.1|69444.1|69471.1|69451.1|69491.6|69471.6|69464.1|69444.1|772
1685627100000|2023-06-01 13:45:00|69470.1|69450.1|69459.2|69439.2|69490.6|69470.6|69448.5|69428.5|697
1685627400000|2023-06-01 13:50:00|69459.3|69439.3|69425.6|69410.6|69459.3|69439.3|69422.3|69405.1|733
1685627700000|2023-06-01 13:55:00|69425|69410|69429.5|69405.8|69445.2|69425.8|69413.3|69393.3|846
1685628000000|2023-06-01 14:00:00|69427.7|69401.2|69420.6|69400.6|69427.7|69402.3|69344.6|69322.8|1057
1685628300000|2023-06-01 14:05:00|69420.4|69400.4|69439.6|69419.6|69466.1|69446.1|69415.9|69398.2|867
1685628600000|2023-06-01 14:10:00|69437.1|69417.1|69453|69433|69474.3|69454.3|69434.7|69414.7|819
1685628900000|2023-06-01 14:15:00|69458.9|69438.9|69454.6|69439.6|69474.5|69456.2|69438.7|69418.7|809
1685629200000|2023-06-01 14:20:00|69455.4|69440.4|69439.2|69424.2|69465.2|69445.2|69427.9|69412.9|739
1685629500000|2023-06-01 14:25:00|69439.3|69424.3|69440.9|69425.9|69445.9|69429.3|69417.4|69402.4|726
1685629800000|2023-06-01 14:30:00|69441.1|69426.1|69454.4|69439.4|69468.3|69453.3|69434.9|69419.9|744
1685630100000|2023-06-01 14:35:00|69454.3|69439.3|69456|69441|69463.6|69448.6|69429.8|69414.8|702
1685630400000|2023-06-01 14:40:00|69456.4|69441.4|69411|69396|69456.6|69441.6|69404.9|69389.9|771
1685630700000|2023-06-01 14:45:00|69412.1|69397.1|69408.8|69393.8|69427.2|69412.2|69394.6|69379.6|759
1685631000000|2023-06-01 14:50:00|69408.2|69393.2|69406|69391|69423.9|69408.9|69374|69359|826
1685631300000|2023-06-01 14:55:00|69405.4|69390.4|69405.7|69390.7|69407.8|69392.8|69376.4|69361.4|736
1685631600000|2023-06-01 15:00:00|69405.1|69390.1|69389.3|69374.3|69427|69412|69384.6|69369.6|715
1685631900000|2023-06-01 15:05:00|69389.6|69374.6|69358.9|69338.9|69391.9|69376.9|69354.2|69334.2|663
1685632200000|2023-06-01 15:10:00|69358.8|69338.8|69356.5|69341.5|69367.1|69352.1|69346.9|69331.9|642
1685632500000|2023-06-01 15:15:00|69356.4|69341.4|69359.8|69344.8|69360.1|69345.1|69342.6|69327.6|614
1685632800000|2023-06-01 15:20:00|69359.7|69344.7|69367.5|69347.5|69395.7|69380.7|69355.5|69340.5|618
1685633100000|2023-06-01 15:25:00|69366.7|69346.7|69365.9|69350.9|69375.1|69355.9|69346.6|69331.6|574
1685633400000|2023-06-01 15:30:00|69366.1|69351.1|69308.3|69293.3|69375.1|69358.4|69303.6|69288.6|670
1685633700000|2023-06-01 15:35:00|69307.2|69292.2|69326.7|69311.7|69338.8|69323.8|69295.5|69280.5|661
1685634000000|2023-06-01 15:40:00|69326.8|69311.8|69315.8|69300.8|69347.5|69332.5|69315.4|69300.4|649
1685634300000|2023-06-01 15:45:00|69316.2|69301.2|69303.4|69283.4|69325|69310|69282.7|69267.7|612
1685634600000|2023-06-01 15:50:00|69303.5|69283.5|69266.8|69246.8|69303.8|69283.8|69263|69243|708
1685634900000|2023-06-01 15:55:00|69266.9|69246.9|69276|69261|69282|69267|69257.7|69242.7|646
1685635200000|2023-06-01 16:00:00|69275.9|69260.9|69295.3|69275.3|69299.7|69279.7|69271.7|69253.2|654
1685635500000|2023-06-01 16:05:00|69295.5|69275.5|69287|69267|69299.2|69279.2|69281|69263.5|577
1685635800000|2023-06-01 16:10:00|69286.9|69266.9|69285.2|69265.2|69305.3|69285.3|69274.7|69254.7|638
1685636100000|2023-06-01 16:15:00|69285.1|69265.1|69281.2|69261.2|69290.4|69270.4|69265.4|69245.4|730
1685636400000|2023-06-01 16:20:00|69281.1|69261.1|69271.3|69256.3|69287|69272|69270.4|69255.4|526
1685636700000|2023-06-01 16:25:00|69271.2|69256.2|69264|69249|69275.8|69260.8|69264|69249|453
1685637000000|2023-06-01 16:30:00|69263.9|69248.9|69249.3|69234.3|69266.3|69251.3|69232|69212|533
1685637300000|2023-06-01 16:35:00|69249.2|69234.2|69235.1|69220.1|69263|69248|69235.1|69219.5|463
1685637600000|2023-06-01 16:40:00|69235|69220|69224.9|69204.9|69249|69234|69224.7|69204.7|556
1685637900000|2023-06-01 16:45:00|69225.2|69205.2|69223.2|69208.2|69237.9|69217.9|69221.9|69204.1|669
1685638200000|2023-06-01 16:50:00|69223.3|69208.3|69202|69187|69225.8|69210.8|69198.9|69181.4|643
1685638500000|2023-06-01 16:55:00|69201.9|69186.9|69227.2|69207.2|69230.4|69210.4|69198.3|69180.9|683
1685638800000|2023-06-01 17:00:00|69227.1|69207.1|69245.1|69225.1|69252.3|69234.7|69216.3|69196.3|490
1685639100000|2023-06-01 17:05:00|69245.2|69225.2|69237.1|69222.1|69247.1|69232.1|69231|69212.9|381
1685639400000|2023-06-01 17:10:00|69237|69222|69239.9|69224.9|69239.9|69224.9|69230.1|69215.1|442
1685639700000|2023-06-01 17:15:00|69239.3|69224.3|69246.8|69226.8|69253.7|69236.6|69234.8|69219.8|434
1685640000000|2023-06-01 17:20:00|69246.7|69226.7|69237.5|69222.5|69249.9|69234.9|69232.8|69217.8|447
1685640300000|2023-06-01 17:25:00|69237.4|69222.4|69222.7|69207.7|69240.7|69225.7|69219.4|69203.4|473
1685640600000|2023-06-01 17:30:00|69222.5|69207.5|69223|69208|69228.8|69213.8|69220.4|69205.4|457
1685640900000|2023-06-01 17:35:00|69222.9|69207.9|69242.7|69227.7|69243|69228|69220.6|69205.6|346
1685641200000|2023-06-01 17:40:00|69242.8|69227.8|69239.2|69219.2|69248.3|69230.9|69236.2|69216.2|479
1685641500000|2023-06-01 17:45:00|69239.1|69219.1|69231|69211|69239.1|69219.1|69229.3|69209.3|386
1685641800000|2023-06-01 17:50:00|69230.9|69210.9|69219.8|69204.8|69231.7|69215.5|69215.6|69200.3|422
1685642100000|2023-06-01 17:55:00|69219.7|69204.7|69202.3|69187.3|69219.7|69204.7|69200.8|69185.8|465
1685642400000|2023-06-01 18:00:00|69202.2|69187.2|69203.3|69183.3|69211|69195|69190.7|69172.8|530
1685642700000|2023-06-01 18:05:00|69203.2|69183.2|69197.3|69182.3|69211|69196|69193.1|69178.1|373
1685643000000|2023-06-01 18:10:00|69197.4|69182.4|69194.9|69179.9|69199.8|69184.8|69189.4|69174.4|357
1685643300000|2023-06-01 18:15:00|69194.8|69179.8|69199.9|69184.9|69205.4|69190.4|69189.6|69174.6|414
1685643600000|2023-06-01 18:20:00|69201|69186|69197.5|69182.5|69205.2|69187.9|69195.5|69180.5|347
1685643900000|2023-06-01 18:25:00|69197.4|69182.4|69179.2|69164.2|69197.4|69182.4|69178.1|69163.1|379
1685644200000|2023-06-01 18:30:00|69179.3|69164.3|69178.2|69163.2|69180.9|69165.9|69172.8|69157.8|405
1685644500000|2023-06-01 18:35:00|69178.1|69163.1|69178.5|69163.5|69179.1|69164.1|69174.1|69159.1|309
1685644800000|2023-06-01 18:40:00|69178.4|69163.4|69182|69162|69192.3|69172.3|69176|69156.2|395
1685645100000|2023-06-01 18:45:00|69181.9|69161.9|69199.7|69179.7|69199.8|69179.8|69181.3|69161.3|414
1685645400000|2023-06-01 18:50:00|69198.6|69178.6|69206.3|69191.3|69210.4|69195.4|69198|69178|372
1685645700000|2023-06-01 18:55:00|69206.4|69191.4|69214.6|69199.6|69216.1|69201.1|69202.7|69187.7|447
1685646000000|2023-06-01 19:00:00|69214.9|69199.9|69208.9|69193.9|69218.8|69203.8|69206.3|69191.3|408
1685646300000|2023-06-01 19:05:00|69209|69194|69215.4|69200.4|69219|69204|69206.8|69191.8|408
1685646600000|2023-06-01 19:10:00|69215.5|69200.5|69222.6|69207.6|69226.9|69211.9|69215.5|69200.5|272
1685646900000|2023-06-01 19:15:00|69222.4|69207.4|69215.6|69200.6|69223.3|69208.3|69215.6|69200.6|230
1685647200000|2023-06-01 19:20:00|69215.3|69200.3|69222.8|69207.8|69223.1|69208.1|69212.2|69197.2|499
1685647500000|2023-06-01 19:25:00|69222.9|69207.9|69225.3|69210.3|69227.2|69212.2|69216.9|69201.9|355
1685647800000|2023-06-01 19:30:00|69225.4|69210.4|69221.3|69206.3|69230.6|69215.6|69217.9|69202.9|602
1685648100000|2023-06-01 19:35:00|69221.6|69206.6|69241.3|69221.3|69245.4|69227.7|69221.5|69204.9|555
1685648400000|2023-06-01 19:40:00|69241.4|69221.4|69238.5|69223.5|69244.5|69228.1|69238.2|69220.3|355
1685648700000|2023-06-01 19:45:00|69238.7|69223.7|69232.9|69212.9|69241.1|69224.5|69232.7|69212.7|261
1685649000000|2023-06-01 19:50:00|69233|69213|69226.2|69211.2|69233.1|69214.3|69222.6|69207.6|396
1685649300000|2023-06-01 19:55:00|69226.3|69211.3|69207.6|69192.6|69227.2|69212.2|69207.5|69192.5|459
1685649600000|2023-06-01 20:00:00|69207.5|69192.5|69204|69184|69215.1|69200.1|69199.5|69183.1|364
1685649900000|2023-06-01 20:05:00|69203.9|69183.9|69219.6|69199.6|69219.8|69199.8|69203.8|69183.8|210
1685650200000|2023-06-01 20:10:00|69219.8|69199.8|69225|69205|69225|69207.9|69218.8|69198.8|234
1685650500000|2023-06-01 20:15:00|69224.9|69204.9|69225.2|69205.2|69226.4|69206.4|69221.3|69201.3|224
1685650800000|2023-06-01 20:20:00|69225|69205|69227.1|69212.1|69232|69212.3|69225|69205|214
1685651100000|2023-06-01 20:25:00|69227|69212|69227.3|69207.3|69227.5|69212.2|69223.9|69206.1|151
1685651400000|2023-06-01 20:30:00|69227.4|69207.4|69219.3|69199.3|69227.6|69210.2|69218|69198.6|149
1685651700000|2023-06-01 20:35:00|69219.2|69199.2|69217.1|69197.1|69219.2|69199.2|69214.9|69194.9|176
1685652000000|2023-06-01 20:40:00|69217.2|69197.2|69219.5|69199.5|69220.2|69202.1|69214.8|69196.9|171
1685652300000|2023-06-01 20:45:00|69219.6|69199.6|69220.4|69200.4|69220.5|69203|69216.7|69198.7|139
1685652600000|2023-06-01 20:50:00|69220.7|69200.7|69214.6|69194.6|69220.9|69200.9|69211.6|69191.6|263
1685652900000|2023-06-01 20:55:00|69214.4|69194.4|69214.2|69187.9|69217.2|69197.2|69208|69187.9|233
1685653200000|2023-06-01 21:00:00|69214.7|69180.3|69215.6|69167.3|69220.9|69182.7|69214.4|69163.7|41
1685653500000|2023-06-01 21:05:00|69221.9|69135.7|69210.9|69186.5|69223.3|69186.7|69210.9|69135.7|102
1685653800000|2023-06-01 21:10:00|69211.3|69186.6|69242.4|69182|69250.4|69188.6|69211.2|69179.2|41
1685654100000|2023-06-01 21:15:00|69243.2|69179.4|69243.1|69176.6|69247.2|69180|69241.9|69173.7|57
1685654400000|2023-06-01 21:20:00|69243|69177.1|69238.7|69181.6|69243.8|69183.5|69238.5|69176.5|97
1685654700000|2023-06-01 21:25:00|69238.5|69182.3|69241.7|69178.1|69250.2|69188.2|69238.4|69177.3|86
1685655000000|2023-06-01 21:30:00|69241.4|69177.9|69235.7|69171.7|69252.7|69178|69235.7|69166.5|130
1685655300000|2023-06-01 21:35:00|69235.8|69171.8|69233|69173.5|69236.6|69174.6|69220.4|69171.2|78
1685655600000|2023-06-01 21:40:00|69232.9|69173.4|69222.8|69177.5|69237|69184.2|69219.2|69172.6|50
1685655900000|2023-06-01 21:45:00|69222.6|69178.5|69224.1|69181.1|69230.5|69186.3|69218.5|69177.1|103
1685656200000|2023-06-01 21:50:00|69222.8|69184.9|69220.3|69183.4|69227.6|69187.2|69218.6|69180.5|330
1685656500000|2023-06-01 21:55:00|69222.7|69184.1|69227.2|69199.7|69234.7|69208.9|69222|69180.9|301
1685656800000|2023-06-01 22:00:00|69227.4|69199.9|69216.7|69196.7|69230.2|69199.9|69215|69189.1|184
1685657100000|2023-06-01 22:05:00|69216.8|69196.8|69218.4|69197.8|69221.3|69200.9|69216.7|69195.2|127
1685657400000|2023-06-01 22:10:00|69218.2|69198.2|69211.1|69191.1|69219.5|69199|69207.9|69187.2|240
1685657700000|2023-06-01 22:15:00|69211.2|69191.2|69200.6|69180.6|69211.3|69191.3|69199.9|69179.9|317
1685658000000|2023-06-01 22:20:00|69200.7|69180.7|69199.6|69179.6|69203.1|69183.1|69198.7|69178.7|173
1685658300000|2023-06-01 22:25:00|69199.5|69179.5|69202.3|69182.3|69203.9|69183.9|69199.2|69179.2|188
1685658600000|2023-06-01 22:30:00|69202.2|69182.2|69210.3|69190.3|69210.3|69190.3|69202.2|69182.2|107
1685658900000|2023-06-01 22:35:00|69209.9|69189.9|69207.3|69187.3|69212.5|69192.5|69206.9|69186.9|117
1685659200000|2023-06-01 22:40:00|69207.2|69187.2|69203|69183|69207.6|69187.6|69202.3|69182.3|176
1685659500000|2023-06-01 22:45:00|69203.1|69183.1|69205.4|69185.4|69208.7|69188.7|69202.3|69182.3|153
1685659800000|2023-06-01 22:50:00|69205.3|69185.3|69200.2|69180.2|69205.9|69185.9|69200.1|69180.1|132
1685660100000|2023-06-01 22:55:00|69200.1|69180.1|69190.5|69170.5|69202.8|69182.8|69190.5|69170.5|217
1685660400000|2023-06-01 23:00:00|69190.6|69170.6|69206.6|69186.6|69212.9|69192.9|69189.6|69169.6|197
1685660700000|2023-06-01 23:05:00|69206.5|69186.5|69206|69186|69209.5|69189.5|69202.6|69182.6|161
1685661000000|2023-06-01 23:10:00|69205.9|69185.9|69212.1|69192.1|69215.1|69195.1|69205.6|69185.6|175
1685661300000|2023-06-01 23:15:00|69212.9|69192.9|69212.1|69192.1|69214.8|69194.8|69209.3|69189.3|149
1685661600000|2023-06-01 23:20:00|69212.2|69192.2|69215.5|69195.5|69218.9|69198.9|69211.8|69191.8|150
1685661900000|2023-06-01 23:25:00|69215.4|69195.4|69224.2|69204.2|69224.2|69204.2|69215.4|69195.4|143
1685662200000|2023-06-01 23:30:00|69224.1|69204.1|69221.6|69201.6|69225.9|69205.9|69218.1|69198.1|141
1685662500000|2023-06-01 23:35:00|69221.5|69201.5|69224.3|69204.3|69224.5|69204.5|69217.6|69197.6|150
1685662800000|2023-06-01 23:40:00|69224.1|69204.1|69225.4|69205.4|69227.4|69207.4|69221.7|69201.7|123
1685663100000|2023-06-01 23:45:00|69225.1|69205.1|69217.8|69197.8|69228.4|69208.4|69217.2|69197.2|178
1685663400000|2023-06-01 23:50:00|69217.9|69197.9|69218.9|69198.9|69218.9|69198.9|69214.6|69194.6|200
1685663700000|2023-06-01 23:55:00|69219|69199|69222.6|69202.6|69223.2|69203.2|69218.3|69198.3|182
1685577600000|2023-06-01 00:00:00|69650.6|69630.6|69661.1|69641.1|69666.6|69646.6|69646.3|69626.3|413
1685577900000|2023-06-01 00:05:00|69661.2|69641.2|69654.4|69634.4|69672.2|69652.2|69652.6|69632.6|297
1685578200000|2023-06-01 00:10:00|69654.5|69634.5|69648.8|69628.8|69658.9|69638.9|69641.5|69621.5|301
1685578500000|2023-06-01 00:15:00|69648.9|69628.9|69657.7|69637.7|69665.2|69645.2|69648.2|69628.2|317
1685578800000|2023-06-01 00:20:00|69657.6|69637.6|69643.4|69623.4|69661.4|69641.4|69643.4|69623.4|287
1685579100000|2023-06-01 00:25:00|69643.5|69623.5|69651.2|69631.2|69651.2|69631.2|69639|69619|194
1685579400000|2023-06-01 00:30:00|69651.3|69631.3|69670.5|69650.5|69675.8|69656.8|69650.5|69630.5|241
1685579700000|2023-06-01 00:35:00|69670.6|69650.6|69665.5|69645.5|69673.7|69653.7|69661.4|69641.4|292
1685580000000|2023-06-01 00:40:00|69665.7|69645.7|69680.4|69660.4|69684.3|69664.3|69663.8|69643.8|295
1685580300000|2023-06-01 00:45:00|69680.5|69660.5|69677.7|69657.7|69684.5|69664.5|69671.8|69654.4|281
1685580600000|2023-06-01 00:50:00|69677.8|69657.8|69691.1|69671.1|69692.5|69676.5|69668.2|69648.2|376
1685580900000|2023-06-01 00:55:00|69694.8|69674.8|69694.6|69674.6|69700.6|69680.6|69688|69668|397
1685581200000|2023-06-01 01:00:00|69694.5|69674.5|69686.5|69666.5|69696.6|69676.6|69684.8|69664.8|442
1685581500000|2023-06-01 01:05:00|69686.4|69666.4|69693.7|69673.7|69700.6|69680.6|69686.3|69666.3|366
1685581800000|2023-06-01 01:10:00|69693.8|69673.8|69695.2|69675.2|69708.5|69688.5|69692.5|69672.5|365
1685582100000|2023-06-01 01:15:00|69695.3|69675.3|69695.2|69675.2|69715.2|69695.2|69691.7|69671.7|493
1685582400000|2023-06-01 01:20:00|69695.1|69675.1|69692.8|69672.8|69699.3|69679.3|69684.6|69664.6|361
1685582700000|2023-06-01 01:25:00|69692.7|69672.7|69688.1|69668.1|69692.7|69672.7|69672.6|69652.6|463
1685583000000|2023-06-01 01:30:00|69685.1|69665.1|69700.9|69680.9|69707.8|69687.8|69682.4|69662.4|446
1685583300000|2023-06-01 01:35:00|69701|69681|69716.6|69696.6|69716.6|69696.6|69694.9|69674.9|403
1685583600000|2023-06-01 01:40:00|69716.9|69696.9|69728.2|69708.2|69734.5|69714.5|69711.4|69691.4|470
1685583900000|2023-06-01 01:45:00|69728.3|69708.3|69682.3|69662.3|69734|69714|69667.6|69647.6|729
1685584200000|2023-06-01 01:50:00|69682.4|69662.4|69677.4|69657.4|69695.7|69675.7|69668.9|69648.9|594
1685584500000|2023-06-01 01:55:00|69677.5|69657.5|69662.3|69642.3|69678.3|69658.3|69649.5|69629.5|542
1685584800000|2023-06-01 02:00:00|69663|69643|69665.2|69645.2|69678.6|69658.6|69661.3|69641.3|448
1685585100000|2023-06-01 02:05:00|69665.1|69645.1|69665.7|69645.7|69683.4|69663.4|69665.1|69645.1|424
1685585400000|2023-06-01 02:10:00|69665.6|69645.6|69650.2|69630.2|69679.4|69659.4|69649.6|69629.6|378
1685585700000|2023-06-01 02:15:00|69651|69631|69675|69655|69675.6|69655.6|69645.5|69625.5|431
1685586000000|2023-06-01 02:20:00|69674.8|69654.8|69677.5|69657.5|69680.4|69660.4|69670.2|69650.2|482
1685586300000|2023-06-01 02:25:00|69677.4|69657.4|69680.6|69660.6|69683.1|69663.1|69674.6|69654.6|366
1685586600000|2023-06-01 02:30:00|69680.5|69660.5|69667|69647|69680.5|69660.5|69661.8|69641.8|411
1685586900000|2023-06-01 02:35:00|69666.9|69646.9|69665.7|69645.7|69667.4|69647.4|69659.7|69639.7|430
1685587200000|2023-06-01 02:40:00|69665.8|69645.8|69666.4|69646.4|69675.6|69655.6|69664.1|69644.1|349
1685587500000|2023-06-01 02:45:00|69667.2|69647.2|69671.7|69651.7|69674.2|69654.2|69659.2|69639.2|384
1685587800000|2023-06-01 02:50:00|69671.8|69651.8|69676.8|69656.8|69679.7|69659.7|69664|69644|344
1685588100000|2023-06-01 02:55:00|69676.9|69656.9|69668.2|69648.2|69680|69660|69665.6|69645.6|380
1685588400000|2023-06-01 03:00:00|69668.3|69648.3|69661.8|69641.8|69676.3|69656.3|69661.8|69641.8|373
1685588700000|2023-06-01 03:05:00|69661.7|69641.7|69652.4|69632.4|69668.9|69648.9|69648.6|69628.6|398
1685589000000|2023-06-01 03:10:00|69652.5|69632.5|69658.8|69638.8|69665.5|69645.5|69650.6|69630.6|373
1685589300000|2023-06-01 03:15:00|69658.7|69638.7|69672.9|69652.9|69673.7|69653.7|69657.7|69637.7|328
1685589600000|2023-06-01 03:20:00|69673|69653|69671.1|69651.1|69676.3|69656.3|69665|69645|293
1685589900000|2023-06-01 03:25:00|69671.2|69651.2|69671.7|69651.7|69677.8|69657.8|69669.5|69649.5|384
1685590200000|2023-06-01 03:30:00|69672.4|69652.4|69668.3|69648.3|69677|69657|69664.8|69644.8|294
1685590500000|2023-06-01 03:35:00|69668.2|69648.2|69678.6|69658.6|69682.6|69662.6|69668.2|69648.2|308
1685590800000|2023-06-01 03:40:00|69678.5|69658.5|69676.2|69656.2|69682.5|69662.5|69672.4|69653|261
1685591100000|2023-06-01 03:45:00|69676.3|69656.3|69681.7|69661.7|69683.9|69663.9|69674.8|69654.8|345
1685591400000|2023-06-01 03:50:00|69681.6|69661.6|69693.4|69673.4|69693.4|69673.4|69679.1|69659.1|342
1685591700000|2023-06-01 03:55:00|69693.5|69673.5|69688.1|69668.1|69698.8|69678.8|69686.8|69666.8|331
1685592000000|2023-06-01 04:00:00|69688.2|69668.2|69696.7|69676.7|69703.3|69683.3|69687.2|69667.2|417
1685592300000|2023-06-01 04:05:00|69696.8|69676.8|69692|69672|69696.9|69676.9|69691.5|69671.5|282
1685592600000|2023-06-01 04:10:00|69691.9|69671.9|69704.6|69684.6|69709.3|69689.3|69691.5|69671.5|288
1685592900000|2023-06-01 04:15:00|69704.5|69684.5|69683.6|69663.6|69704.8|69684.8|69683.6|69663.6|312
1685593200000|2023-06-01 04:20:00|69683.5|69663.5|69675.2|69655.2|69686.1|69666.1|69674|69654|355
1685593500000|2023-06-01 04:25:00|69675|69655|69662.3|69642.3|69675|69655|69658.8|69638.8|323
1685593800000|2023-06-01 04:30:00|69661.3|69641.3|69668.8|69648.8|69673.1|69653.1|69658|69638|314
1685594100000|2023-06-01 04:35:00|69668.7|69648.7|69677.1|69657.1|69677.6|69657.6|69666.1|69646.1|303
1685594400000|2023-06-01 04:40:00|69677.2|69657.2|69685.3|69665.3|69688.1|69668.1|69675.8|69655.8|432
1685594700000|2023-06-01 04:45:00|69685.2|69665.2|69679.4|69659.4|69687.7|69667.7|69675.5|69655.5|370
1685595000000|2023-06-01 04:50:00|69679.3|69659.3|69685.9|69665.9|69688.1|69668.1|69678.7|69658.7|297
1685595300000|2023-06-01 04:55:00|69686|69666|69723.5|69703.5|69726|69706|69685.5|69665.5|525
1685595600000|2023-06-01 05:00:00|69724.3|69704.3|69727.7|69707.7|69743|69723|69720.8|69700.8|534
1685595900000|2023-06-01 05:05:00|69728.3|69708.3|69709.7|69689.7|69728.6|69708.6|69704.9|69684.9|393
1685596200000|2023-06-01 05:10:00|69709.6|69689.6|69729.7|69709.7|69736.7|69716.7|69709|69689|650
1685596500000|2023-06-01 05:15:00|69729.6|69709.6|69731.1|69711.1|69733.4|69713.4|69727.6|69707.6|507
1685596800000|2023-06-01 05:20:00|69731|69711|69722.1|69702.1|69733.9|69713.9|69718.1|69698.1|511
1685597100000|2023-06-01 05:25:00|69722|69702|69723|69703|69734.2|69714.2|69718.9|69698.9|528
1685597400000|2023-06-01 05:30:00|69724|69704|69727.2|69707.2|69730.4|69710.4|69717.7|69697.7|474
1685597700000|2023-06-01 05:35:00|69728.4|69708.4|69745.2|69725.2|69750.4|69730.4|69728.2|69708.2|608
1685598000000|2023-06-01 05:40:00|69745.1|69725.1|69738.8|69718.8|69749.5|69729.5|69731.5|69711.5|496
1685598300000|2023-06-01 05:45:00|69738.9|69718.9|69748.3|69728.3|69751.8|69731.8|69733.7|69713.7|435
1685598600000|2023-06-01 05:50:00|69748.2|69728.2|69748.8|69728.8|69757.8|69737.8|69746.4|69726.4|394
1685598900000|2023-06-01 05:55:00|69749.5|69729.5|69756.1|69736.1|69763.9|69743.9|69745.1|69725.1|484
1685599200000|2023-06-01 06:00:00|69756.5|69736.5|69759|69744|69782.4|69762.4|69752|69732|542
1685599500000|2023-06-01 06:05:00|69759.4|69744.4|69740.1|69725.1|69760.6|69745.6|69736|69721|575
1685599800000|2023-06-01 06:10:00|69739.9|69724.9|69756.6|69741.6|69764|69749|69729.7|69714.7|563
1685600100000|2023-06-01 06:15:00|69756.5|69741.5|69729.6|69714.6|69761.5|69746.5|69729.2|69714.2|526
1685600400000|2023-06-01 06:20:00|69729.8|69714.8|69738.8|69723.8|69749.9|69734.9|69724.9|69709.9|444
1685600700000|2023-06-01 06:25:00|69738.7|69723.7|69739.6|69719.6|69740.6|69725.6|69717.4|69697.4|488
1685601000000|2023-06-01 06:30:00|69739.7|69719.7|69758.1|69738.1|69773.8|69753.8|69737.1|69717.1|523
1685601300000|2023-06-01 06:35:00|69757.9|69737.9|69731.9|69711.9|69759.6|69739.6|69729.5|69709.5|568
1685601600000|2023-06-01 06:40:00|69732.1|69712.1|69741.6|69726.6|69745.9|69726.7|69728.4|69708.4|441
1685601900000|2023-06-01 06:45:00|69741.7|69726.7|69721.8|69701.8|69744.4|69728.6|69715.8|69700.8|516
1685602200000|2023-06-01 06:50:00|69721.9|69701.9|69744.3|69724.3|69748.7|69728.7|69721.1|69701.1|519
1685602500000|2023-06-01 06:55:00|69744.4|69724.4|69710|69690|69755.8|69735.8|69703|69683|635
1685602800000|2023-06-01 07:00:00|69711.2|69691.2|69733.9|69713.9|69738.8|69718.8|69695.2|69675.2|790
1685603100000|2023-06-01 07:05:00|69734|69714|69710.6|69690.6|69734.9|69714.9|69703.3|69688.1|623
1685603400000|2023-06-01 07:10:00|69711|69691|69706.1|69686.1|69729.5|69709.5|69703.1|69683.1|678
1685603700000|2023-06-01 07:15:00|69706|69686|69766.2|69751.2|69769|69753.7|69701.6|69681.6|626
1685604000000|2023-06-01 07:20:00|69766.1|69751.1|69767.1|69747.1|69783.8|69768.8|69754.5|69739.5|570
1685604300000|2023-06-01 07:25:00|69767.2|69747.2|69785.1|69770.1|69787.8|69772.8|69755.5|69740.5|485
1685604600000|2023-06-01 07:30:00|69785|69770|69812.7|69792.7|69822|69802|69766.6|69751.6|588
1685604900000|2023-06-01 07:35:00|69812.8|69792.8|69823.5|69808.5|69832.3|69817.3|69794|69775.3|604
1685605200000|2023-06-01 07:40:00|69823.7|69808.7|69847.3|69827.3|69856.2|69836.2|69821.9|69805.2|671
1685605500000|2023-06-01 07:45:00|69847.4|69827.4|69824.5|69804.5|69847.6|69827.6|69811.2|69791.2|588
1685605800000|2023-06-01 07:50:00|69825.4|69805.4|69830.6|69810.6|69842.9|69822.9|69818|69798|610
1685606100000|2023-06-01 07:55:00|69829.4|69809.4|69798|69778|69843.1|69823.1|69798|69778|552
1685606400000|2023-06-01 08:00:00|69799.9|69779.9|69830.1|69810.1|69837.5|69817.5|69797.1|69779.9|606
1685606700000|2023-06-01 08:05:00|69830.2|69810.2|69819.8|69799.8|69832.6|69812.6|69807.1|69792.1|554
1685607000000|2023-06-01 08:10:00|69819.7|69799.7|69802.6|69787.6|69822.6|69807.1|69785.4|69770.4|571
1685607300000|2023-06-01 08:15:00|69802.7|69787.7|69764.9|69749.9|69808.3|69793.3|69762.8|69747.8|538
1685607600000|2023-06-01 08:20:00|69765|69750|69768.3|69748.3|69789.6|69774.6|69761.8|69741.8|516
1685607900000|2023-06-01 08:25:00|69768.5|69748.5|69770.4|69755.4|69782.4|69765.3|69757.7|69741.4|439
1685608200000|2023-06-01 08:30:00|69770.2|69755.2|69765.5|69750.5|69772|69757|69760.2|69744|472
1685608500000|2023-06-01 08:35:00|69765.4|69750.4|69766.2|69751.2|69788.9|69773.9|69752.3|69737.3|546
1685608800000|2023-06-01 08:40:00|69766.1|69751.1|69730.8|69715.8|69769.6|69754.6|69729.3|69714.3|439
1685609100000|2023-06-01 08:45:00|69730.9|69715.9|69725.8|69710.8|69731.6|69716.6|69717.9|69700.3|447
1685609400000|2023-06-01 08:50:00|69725.7|69710.7|69701.2|69686.2|69726.7|69711.7|69701.1|69686.1|477
1685609700000|2023-06-01 08:55:00|69701.3|69686.3|69698.1|69678.1|69706|69689.5|69690.8|69672.1|507
1685610000000|2023-06-01 09:00:00|69695|69675|69687.1|69667.1|69723|69703|69677.2|69657.2|624
1685610300000|2023-06-01 09:05:00|69687|69667|69668.9|69653.9|69687.2|69670.4|69666.9|69651.9|484
1685610600000|2023-06-01 09:10:00|69669.2|69654.2|69668.3|69653.3|69688.3|69673.3|69667.8|69652.8|482
1685610900000|2023-06-01 09:15:00|69668.4|69653.4|69666.3|69651.3|69675.4|69660.4|69644.5|69629.5|455
1685611200000|2023-06-01 09:20:00|69666.1|69651.1|69672.5|69657.5|69677.3|69662.3|69652.3|69637.3|479
1685611500000|2023-06-01 09:25:00|69672.4|69657.4|69668.4|69653.4|69685.6|69670.6|69664.8|69647.5|382
1685611800000|2023-06-01 09:30:00|69668.3|69653.3|69655.4|69640.4|69680.9|69665.9|69653.8|69638.8|455
1685612100000|2023-06-01 09:35:00|69655.5|69640.5|69654.8|69639.8|69665.2|69650.2|69648.6|69633.6|422
1685612400000|2023-06-01 09:40:00|69654.6|69639.6|69641.5|69626.5|69658.4|69643.4|69641.5|69624.9|419
1685612700000|2023-06-01 09:45:00|69641.4|69626.4|69615.8|69600.8|69643|69627.6|69611.5|69591.9|428
1685613000000|2023-06-01 09:50:00|69615.7|69600.7|69577.8|69562.8|69618.6|69603.6|69572.5|69557.5|598
1685613300000|2023-06-01 09:55:00|69577.9|69562.9|69551.7|69531.7|69579|69564|69543.7|69526.7|637
1685613600000|2023-06-01 10:00:00|69551.5|69531.5|69578.7|69558.7|69584.2|69564.2|69546.3|69526.3|616
1685613900000|2023-06-01 10:05:00|69578.4|69558.4|69579.4|69564.4|69583.4|69567.7|69568.7|69553.7|473
1685614200000|2023-06-01 10:10:00|69579.5|69564.5|69586.7|69571.7|69591.8|69576.8|69576.1|69558.5|374
1685614500000|2023-06-01 10:15:00|69588|69573|69565.9|69550.9|69596.3|69578.2|69565.6|69550.6|413
1685614800000|2023-06-01 10:20:00|69566.5|69551.5|69558.6|69538.6|69566.9|69551.9|69532.3|69512.3|546
1685615100000|2023-06-01 10:25:00|69558.7|69538.7|69582.1|69567.1|69607.6|69587.6|69558.7|69538.7|572
1685615400000|2023-06-01 10:30:00|69581.6|69566.6|69561.8|69546.8|69581.8|69566.8|69550.7|69530.9|561
1685615700000|2023-06-01 10:35:00|69562.2|69547.2|69552.8|69537.8|69563.2|69548.2|69539.2|69524.2|461
1685616000000|2023-06-01 10:40:00|69552.9|69537.9|69533|69518|69553.1|69538.1|69514.3|69499.3|487
1685616300000|2023-06-01 10:45:00|69533.3|69518.3|69546.5|69526.5|69547.8|69527.8|69520.3|69505.3|514
1685616600000|2023-06-01 10:50:00|69546.6|69526.6|69559.1|69544.1|69562.3|69544.4|69531.8|69511.8|479
1685616900000|2023-06-01 10:55:00|69558.8|69543.8|69552.3|69537.3|69566.4|69551.4|69551.6|69536.6|554
1685617200000|2023-06-01 11:00:00|69552|69537|69540.8|69525.8|69552|69537|69525.5|69507.1|504
1685617500000|2023-06-01 11:05:00|69540.9|69525.9|69523.5|69508.5|69549.7|69529.7|69520.3|69505.3|504
1685617800000|2023-06-01 11:10:00|69523.9|69508.9|69527.2|69512.2|69535|69520|69509.8|69494.8|502
1685618100000|2023-06-01 11:15:00|69527.3|69512.3|69526.9|69511.9|69537.5|69522.5|69522.7|69507.7|498
1685618400000|2023-06-01 11:20:00|69527.3|69512.3|69536.1|69521.1|69546.4|69529.2|69526.8|69511.8|504
1685618700000|2023-06-01 11:25:00|69536.2|69521.2|69555.8|69535.8|69556.6|69536.6|69532.5|69513.4|396
1685619000000|2023-06-01 11:30:00|69555.6|69535.6|69530|69510|69556.6|69536.6|69528.5|69509.4|475
1685619300000|2023-06-01 11:35:00|69530.2|69510.2|69533.5|69518.5|69535.2|69520.2|69513.5|69493.5|478
1685619600000|2023-06-01 11:40:00|69533|69518|69514.9|69499.9|69535.8|69518.2|69513|69498|420
1685619900000|2023-06-01 11:45:00|69515|69500|69533.9|69518.9|69535|69520|69515|69500|539
1685620200000|2023-06-01 11:50:00|69534.3|69519.3|69562.8|69547.8|69567.6|69552.6|69534.3|69519.3|529
1685620500000|2023-06-01 11:55:00|69562.9|69547.9|69570.4|69555.4|69577.3|69562.3|69553.8|69538.8|633
1685620800000|2023-06-01 12:00:00|69570.5|69555.5|69580.8|69565.8|69584.8|69569.8|69562.4|69547.4|652
1685621100000|2023-06-01 12:05:00|69580.9|69565.9|69628.4|69613.4|69629|69614|69580.9|69565.9|600
1685621400000|2023-06-01 12:10:00|69628.2|69613.2|69639.8|69619.8|69646.2|69626.2|69624.6|69604.6|496
1685621700000|2023-06-01 12:15:00|69638.7|69618.7|69654.1|69634.1|69712.4|69692.4|69606.7|69583.3|949
1685622000000|2023-06-01 12:20:00|69654.5|69634.5|69669.6|69649.6|69710.6|69690.6|69654|69634|810
1685622300000|2023-06-01 12:25:00|69669.8|69649.8|69658.3|69636.4|69669.8|69649.8|69624.5|69604.5|662
1685622600000|2023-06-01 12:30:00|69658.7|69638.7|69597.3|69577.3|69672.7|69649.3|69554|69534|954
1685622900000|2023-06-01 12:35:00|69597.6|69577.6|69577.3|69562.3|69616.1|69596.1|69577.3|69562.3|734
1685623200000|2023-06-01 12:40:00|69575.5|69560.5|69596.8|69581.8|69633.8|69617.8|69575.5|69560.5|756
1685623500000|2023-06-01 12:45:00|69596.9|69581.9|69567.5|69552.5|69604|69589|69559.6|69544.6|688
1685623800000|2023-06-01 12:50:00|69568.5|69553.5|69551.8|69531.8|69569.7|69554.7|69546.3|69530.2|742
1685624100000|2023-06-01 12:55:00|69550.8|69530.8|69557.3|69542.3|69562.8|69545.3|69535.3|69518.3|767
1685624400000|2023-06-01 13:00:00|69556.5|69541.5|69540.1|69525.1|69566.8|69551.8|69538.5|69523.5|756
1685624700000|2023-06-01 13:05:00|69540.3|69525.3|69549.7|69534.7|69551.2|69536.2|69524.5|69509.5|746
1685625000000|2023-06-01 13:10:00|69549.8|69534.8|69580.8|69565.8|69594.1|69578|69546.7|69531.7|704
1685625300000|2023-06-01 13:15:00|69580.9|69565.9|69581.6|69566.6|69592.8|69577.8|69558.5|69540.6|708
1685625600000|2023-06-01 13:20:00|69582.5|69567.5|69573.4|69558.4|69595|69577.8|69570|69555|660
1685625900000|2023-06-01 13:25:00|69573.2|69558.2|69533.4|69518.4|69573.2|69558.2|69531.9|69513.7|688
1685626200000|2023-06-01 13:30:00|69533.3|69518.3|69484.2|69464.2|69537.3|69522.3|69468.2|69448.2|850
1685626500000|2023-06-01 13:35:00|69484.9|69464.9|69463.3|69443.3|69491.1|69471.1|69434.1|69415.2|843
1685626800000|2023-06-01 13:40:00|69464.1|69444.1|69471.1|69451.1|69491.6|69471.6|69464.1|69444.1|772
1685627100000|2023-06-01 13:45:00|69470.1|69450.1|69459.2|69439.2|69490.6|69470.6|69448.5|69428.5|697
1685627400000|2023-06-01 13:50:00|69459.3|69439.3|69425.6|69410.6|69459.3|69439.3|69422.3|69405.1|733
1685627700000|2023-06-01 13:55:00|69425|69410|69429.5|69405.8|69445.2|69425.8|69413.3|69393.3|846
1685628000000|2023-06-01 14:00:00|69427.7|69401.2|69420.6|69400.6|69427.7|69402.3|69344.6|69322.8|1057
1685628300000|2023-06-01 14:05:00|69420.4|69400.4|69439.6|69419.6|69466.1|69446.1|69415.9|69398.2|867
1685628600000|2023-06-01 14:10:00|69437.1|69417.1|69453|69433|69474.3|69454.3|69434.7|69414.7|819
1685628900000|2023-06-01 14:15:00|69458.9|69438.9|69454.6|69439.6|69474.5|69456.2|69438.7|69418.7|809
1685629200000|2023-06-01 14:20:00|69455.4|69440.4|69439.2|69424.2|69465.2|69445.2|69427.9|69412.9|739
1685629500000|2023-06-01 14:25:00|69439.3|69424.3|69440.9|69425.9|69445.9|69429.3|69417.4|69402.4|726
1685629800000|2023-06-01 14:30:00|69441.1|69426.1|69454.4|69439.4|69468.3|69453.3|69434.9|69419.9|744
1685630100000|2023-06-01 14:35:00|69454.3|69439.3|69456|69441|69463.6|69448.6|69429.8|69414.8|702
1685630400000|2023-06-01 14:40:00|69456.4|69441.4|69411|69396|69456.6|69441.6|69404.9|69389.9|771
1685630700000|2023-06-01 14:45:00|69412.1|69397.1|69408.8|69393.8|69427.2|69412.2|69394.6|69379.6|759
1685631000000|2023-06-01 14:50:00|69408.2|69393.2|69406|69391|69423.9|69408.9|69374|69359|826
1685631300000|2023-06-01 14:55:00|69405.4|69390.4|69405.7|69390.7|69407.8|69392.8|69376.4|69361.4|736
1685631600000|2023-06-01 15:00:00|69405.1|69390.1|69389.3|69374.3|69427|69412|69384.6|69369.6|715
1685631900000|2023-06-01 15:05:00|69389.6|69374.6|69358.9|69338.9|69391.9|69376.9|69354.2|69334.2|663
1685632200000|2023-06-01 15:10:00|69358.8|69338.8|69356.5|69341.5|69367.1|69352.1|69346.9|69331.9|642
1685632500000|2023-06-01 15:15:00|69356.4|69341.4|69359.8|69344.8|69360.1|69345.1|69342.6|69327.6|614
1685632800000|2023-06-01 15:20:00|69359.7|69344.7|69367.5|69347.5|69395.7|69380.7|69355.5|69340.5|618
1685633100000|2023-06-01 15:25:00|69366.7|69346.7|69365.9|69350.9|69375.1|69355.9|69346.6|69331.6|574
1685633400000|2023-06-01 15:30:00|69366.1|69351.1|69308.3|69293.3|69375.1|69358.4|69303.6|69288.6|670
1685633700000|2023-06-01 15:35:00|69307.2|69292.2|69326.7|69311.7|69338.8|69323.8|69295.5|69280.5|661
1685634000000|2023-06-01 15:40:00|69326.8|69311.8|69315.8|69300.8|69347.5|69332.5|69315.4|69300.4|649
1685634300000|2023-06-01 15:45:00|69316.2|69301.2|69303.4|69283.4|69325|69310|69282.7|69267.7|612
1685634600000|2023-06-01 15:50:00|69303.5|69283.5|69266.8|69246.8|69303.8|69283.8|69263|69243|708
1685634900000|2023-06-01 15:55:00|69266.9|69246.9|69276|69261|69282|69267|69257.7|69242.7|646
1685635200000|2023-06-01 16:00:00|69275.9|69260.9|69295.3|69275.3|69299.7|69279.7|69271.7|69253.2|654
1685635500000|2023-06-01 16:05:00|69295.5|69275.5|69287|69267|69299.2|69279.2|69281|69263.5|577
1685635800000|2023-06-01 16:10:00|69286.9|69266.9|69285.2|69265.2|69305.3|69285.3|69274.7|69254.7|638
1685636100000|2023-06-01 16:15:00|69285.1|69265.1|69281.2|69261.2|69290.4|69270.4|69265.4|69245.4|730
1685636400000|2023-06-01 16:20:00|69281.1|69261.1|69271.3|69256.3|69287|69272|69270.4|69255.4|526
1685636700000|2023-06-01 16:25:00|69271.2|69256.2|69264|69249|69275.8|69260.8|69264|69249|453
1685637000000|2023-06-01 16:30:00|69263.9|69248.9|69249.3|69234.3|69266.3|69251.3|69232|69212|533
1685637300000|2023-06-01 16:35:00|69249.2|69234.2|69235.1|69220.1|69263|69248|69235.1|69219.5|463
1685637600000|2023-06-01 16:40:00|69235|69220|69224.9|69204.9|69249|69234|69224.7|69204.7|556
1685637900000|2023-06-01 16:45:00|69225.2|69205.2|69223.2|69208.2|69237.9|69217.9|69221.9|69204.1|669
1685638200000|2023-06-01 16:50:00|69223.3|69208.3|69202|69187|69225.8|69210.8|69198.9|69181.4|643
1685638500000|2023-06-01 16:55:00|69201.9|69186.9|69227.2|69207.2|69230.4|69210.4|69198.3|69180.9|683
1685638800000|2023-06-01 17:00:00|69227.1|69207.1|69245.1|69225.1|69252.3|69234.7|69216.3|69196.3|490
1685639100000|2023-06-01 17:05:00|69245.2|69225.2|69237.1|69222.1|69247.1|69232.1|69231|69212.9|381
1685639400000|2023-06-01 17:10:00|69237|69222|69239.9|69224.9|69239.9|69224.9|69230.1|69215.1|442
1685639700000|2023-06-01 17:15:00|69239.3|69224.3|69246.8|69226.8|69253.7|69236.6|69234.8|69219.8|434
1685640000000|2023-06-01 17:20:00|69246.7|69226.7|69237.5|69222.5|69249.9|69234.9|69232.8|69217.8|447
1685640300000|2023-06-01 17:25:00|69237.4|69222.4|69222.7|69207.7|69240.7|69225.7|69219.4|69203.4|473
1685640600000|2023-06-01 17:30:00|69222.5|69207.5|69223|69208|69228.8|69213.8|69220.4|69205.4|457
1685640900000|2023-06-01 17:35:00|69222.9|69207.9|69242.7|69227.7|69243|69228|69220.6|69205.6|346
1685641200000|2023-06-01 17:40:00|69242.8|69227.8|69239.2|69219.2|69248.3|69230.9|69236.2|69216.2|479
1685641500000|2023-06-01 17:45:00|69239.1|69219.1|69231|69211|69239.1|69219.1|69229.3|69209.3|386
1685641800000|2023-06-01 17:50:00|69230.9|69210.9|69219.8|69204.8|69231.7|69215.5|69215.6|69200.3|422
1685642100000|2023-06-01 17:55:00|69219.7|69204.7|69202.3|69187.3|69219.7|69204.7|69200.8|69185.8|465
1685642400000|2023-06-01 18:00:00|69202.2|69187.2|69203.3|69183.3|69211|69195|69190.7|69172.8|530
1685642700000|2023-06-01 18:05:00|69203.2|69183.2|69197.3|69182.3|69211|69196|69193.1|69178.1|373
1685643000000|2023-06-01 18:10:00|69197.4|69182.4|69194.9|69179.9|69199.8|69184.8|69189.4|69174.4|357
1685643300000|2023-06-01 18:15:00|69194.8|69179.8|69199.9|69184.9|69205.4|69190.4|69189.6|69174.6|414
1685643600000|2023-06-01 18:20:00|69201|69186|69197.5|69182.5|69205.2|69187.9|69195.5|69180.5|347
1685643900000|2023-06-01 18:25:00|69197.4|69182.4|69179.2|69164.2|69197.4|69182.4|69178.1|69163.1|379
1685644200000|2023-06-01 18:30:00|69179.3|69164.3|69178.2|69163.2|69180.9|69165.9|69172.8|69157.8|405
1685644500000|2023-06-01 18:35:00|69178.1|69163.1|69178.5|69163.5|69179.1|69164.1|69174.1|69159.1|309
1685644800000|2023-06-01 18:40:00|69178.4|69163.4|69182|69162|69192.3|69172.3|69176|69156.2|395
1685645100000|2023-06-01 18:45:00|69181.9|69161.9|69199.7|69179.7|69199.8|69179.8|69181.3|69161.3|414
1685645400000|2023-06-01 18:50:00|69198.6|69178.6|69206.3|69191.3|69210.4|69195.4|69198|69178|372
1685645700000|2023-06-01 18:55:00|69206.4|69191.4|69214.6|69199.6|69216.1|69201.1|69202.7|69187.7|447
1685646000000|2023-06-01 19:00:00|69214.9|69199.9|69208.9|69193.9|69218.8|69203.8|69206.3|69191.3|408
1685646300000|2023-06-01 19:05:00|69209|69194|69215.4|69200.4|69219|69204|69206.8|69191.8|408
1685646600000|2023-06-01 19:10:00|69215.5|69200.5|69222.6|69207.6|69226.9|69211.9|69215.5|69200.5|272
1685646900000|2023-06-01 19:15:00|69222.4|69207.4|69215.6|69200.6|69223.3|69208.3|69215.6|69200.6|230
1685647200000|2023-06-01 19:20:00|69215.3|69200.3|69222.8|69207.8|69223.1|69208.1|69212.2|69197.2|499
1685647500000|2023-06-01 19:25:00|69222.9|69207.9|69225.3|69210.3|69227.2|69212.2|69216.9|69201.9|355
1685647800000|2023-06-01 19:30:00|69225.4|69210.4|69221.3|69206.3|69230.6|69215.6|69217.9|69202.9|602
1685648100000|2023-06-01 19:35:00|69221.6|69206.6|69241.3|69221.3|69245.4|69227.7|69221.5|69204.9|555
1685648400000|2023-06-01 19:40:00|69241.4|69221.4|69238.5|69223.5|69244.5|69228.1|69238.2|69220.3|355
1685648700000|2023-06-01 19:45:00|69238.7|69223.7|69232.9|69212.9|69241.1|69224.5|69232.7|69212.7|261
1685649000000|2023-06-01 19:50:00|69233|69213|69226.2|69211.2|69233.1|69214.3|69222.6|69207.6|396
1685649300000|2023-06-01 19:55:00|69226.3|69211.3|69207.6|69192.6|69227.2|69212.2|69207.5|69192.5|459
1685649600000|2023-06-01 20:00:00|69207.5|69192.5|69204|69184|69215.1|69200.1|69199.5|69183.1|364
1685649900000|2023-06-01 20:05:00|69203.9|69183.9|69219.6|69199.6|69219.8|69199.8|69203.8|69183.8|210
1685650200000|2023-06-01 20:10:00|69219.8|69199.8|69225|69205|69225|69207.9|69218.8|69198.8|234
1685650500000|2023-06-01 20:15:00|69224.9|69204.9|69225.2|69205.2|69226.4|69206.4|69221.3|69201.3|224
1685650800000|2023-06-01 20:20:00|69225|69205|69227.1|69212.1|69232|69212.3|69225|69205|214
1685651100000|2023-06-01 20:25:00|69227|69212|69227.3|69207.3|69227.5|69212.2|69223.9|69206.1|151
1685651400000|2023-06-01 20:30:00|69227.4|69207.4|69219.3|69199.3|69227.6|69210.2|69218|69198.6|149
1685651700000|2023-06-01 20:35:00|69219.2|69199.2|69217.1|69197.1|69219.2|69199.2|69214.9|69194.9|176
1685652000000|2023-06-01 20:40:00|69217.2|69197.2|69219.5|69199.5|69220.2|69202.1|69214.8|69196.9|171
1685652300000|2023-06-01 20:45:00|69219.6|69199.6|69220.4|69200.4|69220.5|69203|69216.7|69198.7|139
1685652600000|2023-06-01 20:50:00|69220.7|69200.7|69214.6|69194.6|69220.9|69200.9|69211.6|69191.6|263
1685652900000|2023-06-01 20:55:00|69214.4|69194.4|69214.2|69187.9|69217.2|69197.2|69208|69187.9|233
1685653200000|2023-06-01 21:00:00|69214.7|69180.3|69215.6|69167.3|69220.9|69182.7|69214.4|69163.7|41
1685653500000|2023-06-01 21:05:00|69221.9|69135.7|69210.9|69186.5|69223.3|69186.7|69210.9|69135.7|102
1685653800000|2023-06-01 21:10:00|69211.3|69186.6|69242.4|69182|69250.4|69188.6|69211.2|69179.2|41
1685654100000|2023-06-01 21:15:00|69243.2|69179.4|69243.1|69176.6|69247.2|69180|69241.9|69173.7|57
1685654400000|2023-06-01 21:20:00|69243|69177.1|69238.7|69181.6|69243.8|69183.5|69238.5|69176.5|97
1685654700000|2023-06-01 21:25:00|69238.5|69182.3|69241.7|69178.1|69250.2|69188.2|69238.4|69177.3|86
1685655000000|2023-06-01 21:30:00|69241.4|69177.9|69235.7|69171.7|69252.7|69178|69235.7|69166.5|130
1685655300000|2023-06-01 21:35:00|69235.8|69171.8|69233|69173.5|69236.6|69174.6|69220.4|69171.2|78
1685655600000|2023-06-01 21:40:00|69232.9|69173.4|69222.8|69177.5|69237|69184.2|69219.2|69172.6|50
1685655900000|2023-06-01 21:45:00|69222.6|69178.5|69224.1|69181.1|69230.5|69186.3|69218.5|69177.1|103
1685656200000|2023-06-01 21:50:00|69222.8|69184.9|69220.3|69183.4|69227.6|69187.2|69218.6|69180.5|330
1685656500000|2023-06-01 21:55:00|69222.7|69184.1|69227.2|69199.7|69234.7|69208.9|69222|69180.9|301
1685656800000|2023-06-01 22:00:00|69227.4|69199.9|69216.7|69196.7|69230.2|69199.9|69215|69189.1|184
1685657100000|2023-06-01 22:05:00|69216.8|69196.8|69218.4|69197.8|69221.3|69200.9|69216.7|69195.2|127
1685657400000|2023-06-01 22:10:00|69218.2|69198.2|69211.1|69191.1|69219.5|69199|69207.9|69187.2|240
1685657700000|2023-06-01 22:15:00|69211.2|69191.2|69200.6|69180.6|69211.3|69191.3|69199.9|69179.9|317
1685658000000|2023-06-01 22:20:00|69200.7|69180.7|69199.6|69179.6|69203.1|69183.1|69198.7|69178.7|173
1685658300000|2023-06-01 22:25:00|69199.5|69179.5|69202.3|69182.3|69203.9|69183.9|69199.2|69179.2|188
1685658600000|2023-06-01 22:30:00|69202.2|69182.2|69210.3|69190.3|69210.3|69190.3|69202.2|69182.2|107
1685658900000|2023-06-01 22:35:00|69209.9|69189.9|69207.3|69187.3|69212.5|69192.5|69206.9|69186.9|117
1685659200000|2023-06-01 22:40:00|69207.2|69187.2|69203|69183|69207.6|69187.6|69202.3|69182.3|176
1685659500000|2023-06-01 22:45:00|69203.1|69183.1|69205.4|69185.4|69208.7|69188.7|69202.3|69182.3|153
1685659800000|2023-06-01 22:50:00|69205.3|69185.3|69200.2|69180.2|69205.9|69185.9|69200.1|69180.1|132
1685660100000|2023-06-01 22:55:00|69200.1|69180.1|69190.5|69170.5|69202.8|69182.8|69190.5|69170.5|217
1685660400000|2023-06-01 23:00:00|69190.6|69170.6|69206.6|69186.6|69212.9|69192.9|69189.6|69169.6|197
1685660700000|2023-06-01 23:05:00|69206.5|69186.5|69206|69186|69209.5|69189.5|69202.6|69182.6|161
1685661000000|2023-06-01 23:10:00|69205.9|69185.9|69212.1|69192.1|69215.1|69195.1|69205.6|69185.6|175
1685661300000|2023-06-01 23:15:00|69212.9|69192.9|69212.1|69192.1|69214.8|69194.8|69209.3|69189.3|149
1685661600000|2023-06-01 23:20:00|69212.2|69192.2|69215.5|69195.5|69218.9|69198.9|69211.8|69191.8|150
1685661900000|2023-06-01 23:25:00|69215.4|69195.4|69224.2|69204.2|69224.2|69204.2|69215.4|69195.4|143
1685662200000|2023-06-01 23:30:00|69224.1|69204.1|69221.6|69201.6|69225.9|69205.9|69218.1|69198.1|141
1685662500000|2023-06-01 23:35:00|69221.5|69201.5|69224.3|69204.3|69224.5|69204.5|69217.6|69197.6|150
1685662800000|2023-06-01 23:40:00|69224.1|69204.1|69225.4|69205.4|69227.4|69207.4|69221.7|69201.7|123
1685663100000|2023-06-01 23:45:00|69225.1|69205.1|69217.8|69197.8|69228.4|69208.4|69217.2|69197.2|178
1685663400000|2023-06-01 23:50:00|69217.9|69197.9|69218.9|69198.9|69218.9|69198.9|69214.6|69194.6|200
1685663700000|2023-06-01 23:55:00|69219|69199|69222.6|69202.6|69223.2|69203.2|69218.3|69198.3|182
1685664000000|2023-06-02 00:00:00|69222.2|69202.2|69222.6|69202.6|69228.1|69208.1|69208.4|69188.4|407
1685664300000|2023-06-02 00:05:00|69223|69203|69206|69186|69223.4|69203.4|69198.4|69178.4|382
1685664600000|2023-06-02 00:10:00|69205.9|69185.9|69225|69205|69230.7|69210.7|69196.4|69176.4|361
1685664900000|2023-06-02 00:15:00|69224.8|69204.8|69231|69211|69235.9|69215.9|69224.3|69204.3|288
1685665200000|2023-06-02 00:20:00|69231.1|69211.1|69218|69198|69235|69215|69212.7|69192.7|292
1685665500000|2023-06-02 00:25:00|69218.1|69198.1|69226.7|69206.7|69230.4|69210.4|69215.9|69198.1|253
1685665800000|2023-06-02 00:30:00|69227.6|69207.6|69218.3|69198.3|69234.3|69214.3|69216.7|69196.7|276
1685666100000|2023-06-02 00:35:00|69218.5|69198.5|69228.6|69208.6|69232.8|69212.8|69216.8|69196.8|290
1685666400000|2023-06-02 00:40:00|69227.4|69207.4|69209.3|69189.3|69227.4|69207.4|69203.9|69183.9|251
1685666700000|2023-06-02 00:45:00|69209.5|69189.5|69229.8|69209.8|69231.6|69211.6|69208.4|69188.4|304
1685667000000|2023-06-02 00:50:00|69229.7|69209.7|69204.5|69184.5|69230.1|69210.1|69203.7|69183.7|376
1685667300000|2023-06-02 00:55:00|69204.1|69184.1|69215.7|69195.7|69217.4|69197.4|69204|69184|329
1685667600000|2023-06-02 01:00:00|69215.8|69195.8|69208.3|69188.3|69219.1|69199.1|69199.5|69179.5|400
1685667900000|2023-06-02 01:05:00|69207.6|69187.6|69225|69205|69234.8|69214.8|69207.5|69187.5|382
1685668200000|2023-06-02 01:10:00|69225.1|69205.1|69217.3|69197.3|69229.4|69209.4|69213.5|69193.5|248
1685668500000|2023-06-02 01:15:00|69217.4|69197.4|69217.1|69197.1|69227.5|69207.5|69210.7|69190.7|284
1685668800000|2023-06-02 01:20:00|69217.2|69197.2|69217|69197|69217.5|69197.5|69202.8|69182.8|246
1685669100000|2023-06-02 01:25:00|69217.1|69197.1|69217.3|69197.3|69220|69200|69212.8|69192.8|253
1685669400000|2023-06-02 01:30:00|69217.2|69197.2|69225.4|69205.4|69229.9|69209.9|69214.1|69194.1|341
1685669700000|2023-06-02 01:35:00|69225.3|69205.3|69218.5|69198.5|69229.3|69209.3|69203.3|69183.3|464
1685670000000|2023-06-02 01:40:00|69218.3|69198.3|69226.3|69206.3|69230|69210|69214.4|69194.4|388
1685670300000|2023-06-02 01:45:00|69226.2|69206.2|69192.3|69172.3|69226.8|69206.8|69182.7|69162.7|490
1685670600000|2023-06-02 01:50:00|69190.1|69170.1|69197|69177|69199.1|69179.1|69186.8|69166.8|338
1685670900000|2023-06-02 01:55:00|69196.9|69176.9|69217.9|69197.9|69221.5|69201.5|69196.9|69176.9|363
1685671200000|2023-06-02 02:00:00|69217.8|69197.8|69212.8|69192.8|69222.3|69202.3|69208.7|69188.7|376
1685671500000|2023-06-02 02:05:00|69212.9|69192.9|69209.6|69189.6|69217.4|69197.4|69208.1|69188.1|311
1685671800000|2023-06-02 02:10:00|69209.7|69189.7|69205.3|69185.3|69209.9|69189.9|69191.8|69171.8|411
1685672100000|2023-06-02 02:15:00|69205.2|69185.2|69208.4|69188.4|69211.9|69191.9|69204.3|69184.3|312
1685672400000|2023-06-02 02:20:00|69208.5|69188.5|69200.8|69180.8|69214.7|69194.7|69199.6|69179.6|312
1685672700000|2023-06-02 02:25:00|69200.7|69180.7|69194.3|69174.3|69202.3|69182.3|69188.1|69168.1|262
1685673000000|2023-06-02 02:30:00|69194.2|69174.2|69194.4|69174.4|69198.4|69178.4|69188.8|69168.8|328
1685673300000|2023-06-02 02:35:00|69194.5|69174.5|69195.1|69175.1|69202|69182|69191.5|69171.5|296
1685673600000|2023-06-02 02:40:00|69195|69175|69194.9|69174.9|69196.7|69178.1|69190.2|69170.2|283
1685673900000|2023-06-02 02:45:00|69194.6|69174.6|69192.9|69172.9|69200.6|69180.6|69192.9|69172.9|275
1685674200000|2023-06-02 02:50:00|69192.8|69172.8|69201|69181|69202.3|69182.3|69182|69162|373
1685674500000|2023-06-02 02:55:00|69201.1|69181.1|69192.3|69172.3|69202|69182|69191.7|69171.7|284
1685674800000|2023-06-02 03:00:00|69192.2|69172.2|69191.6|69171.6|69199|69179|69185.7|69165.7|366
1685675100000|2023-06-02 03:05:00|69190.1|69170.1|69198.5|69178.5|69199.1|69179.1|69183.1|69163.1|354
1685675400000|2023-06-02 03:10:00|69198.3|69178.3|69187.9|69167.9|69200.7|69180.7|69185.1|69165.1|274
1685675700000|2023-06-02 03:15:00|69187.7|69167.7|69174.1|69154.1|69187.9|69167.9|69172.4|69152.4|304
1685676000000|2023-06-02 03:20:00|69174|69154|69172.1|69152.1|69178.3|69158.3|69168.2|69148.2|331
1685676300000|2023-06-02 03:25:00|69172.2|69152.2|69174.3|69154.3|69177.9|69157.9|69171.6|69151.6|297
1685676600000|2023-06-02 03:30:00|69174.5|69154.5|69181.7|69161.7|69187.5|69167.5|69174.4|69154.4|338
1685676900000|2023-06-02 03:35:00|69182.3|69162.3|69197.2|69177.2|69203.1|69183.1|69182.3|69162.3|384
1685677200000|2023-06-02 03:40:00|69197.3|69177.3|69188.1|69168.1|69199.3|69179.3|69185.5|69165.5|323
1685677500000|2023-06-02 03:45:00|69187.9|69167.9|69182.2|69162.2|69188|69168|69173.8|69153.8|334
1685677800000|2023-06-02 03:50:00|69182.1|69162.1|69174.7|69154.7|69184.1|69164.1|69173.9|69153.9|265
1685678100000|2023-06-02 03:55:00|69174.8|69154.8|69174.2|69154.2|69175.3|69156.7|69170.3|69150.3|227
1685678400000|2023-06-02 04:00:00|69174|69154|69180.7|69160.7|69181.5|69161.5|69173.8|69153.8|234
1685678700000|2023-06-02 04:05:00|69180.9|69160.9|69181|69161|69181.2|69161.2|69174.6|69155.7|233
1685679000000|2023-06-02 04:10:00|69181.1|69161.1|69180.8|69160.8|69186.7|69166.7|69179.8|69159.8|221
1685679300000|2023-06-02 04:15:00|69180.6|69160.6|69172.7|69152.7|69180.6|69160.6|69168.8|69151.3|242
1685679600000|2023-06-02 04:20:00|69172.6|69152.6|69180.4|69160.4|69181.1|69161.1|69172.5|69152.5|191
1685679900000|2023-06-02 04:25:00|69180.3|69160.3|69176|69156|69186.3|69166.3|69175.2|69155.2|271
1685680200000|2023-06-02 04:30:00|69175.3|69155.3|69178.6|69158.6|69180.3|69160.3|69171.9|69151.9|251
1685680500000|2023-06-02 04:35:00|69178.5|69158.5|69191.4|69171.4|69194.6|69174.6|69178.3|69158.3|374
1685680800000|2023-06-02 04:40:00|69191.5|69171.5|69198.2|69178.2|69198.5|69178.5|69183.9|69163.9|304
1685681100000|2023-06-02 04:45:00|69198.1|69178.1|69204.8|69184.8|69207.2|69187.2|69196.7|69176.7|337
1685681400000|2023-06-02 04:50:00|69204.4|69184.4|69197.3|69177.3|69206.7|69186.7|69190.4|69170.4|272
1685681700000|2023-06-02 04:55:00|69197.4|69177.4|69206.6|69186.6|69213.2|69193.2|69197.1|69177.1|360
1685682000000|2023-06-02 05:00:00|69206.4|69186.4|69205.1|69185.1|69213.9|69193.9|69201.1|69181.1|322
1685682300000|2023-06-02 05:05:00|69204.1|69184.1|69195.4|69175.4|69206.6|69186.6|69193.1|69173.1|355
1685682600000|2023-06-02 05:10:00|69195.7|69175.7|69180.9|69160.9|69195.9|69175.9|69180.6|69160.6|387
1685682900000|2023-06-02 05:15:00|69181.5|69161.5|69189.1|69169.1|69192.8|69172.8|69180.7|69160.7|313
1685683200000|2023-06-02 05:20:00|69189.2|69169.2|69189.3|69169.3|69195.5|69177.7|69186.4|69168.2|207
1685683500000|2023-06-02 05:25:00|69189.4|69169.4|69201.3|69181.3|69201.5|69181.5|69184.2|69164.2|292
1685683800000|2023-06-02 05:30:00|69201.4|69181.4|69199.1|69179.1|69201.7|69181.7|69185.5|69165.5|311
1685684100000|2023-06-02 05:35:00|69199.2|69179.2|69169.2|69149.2|69199.2|69181.7|69166.8|69146.8|330
1685684400000|2023-06-02 05:40:00|69169.3|69149.3|69170.2|69150.2|69176.1|69156.1|69162.8|69142.8|366
1685684700000|2023-06-02 05:45:00|69170.3|69150.3|69162|69142|69171.1|69151.1|69160.8|69140.8|396
1685685000000|2023-06-02 05:50:00|69162.2|69142.2|69162.8|69142.8|69165.7|69145.7|69153.6|69133.6|371
1685685300000|2023-06-02 05:55:00|69162.9|69142.9|69155.1|69135.1|69164.3|69144.3|69150.4|69130.4|354
1685685600000|2023-06-02 06:00:00|69152.2|69132.2|69139.2|69124.2|69161.1|69141.1|69138.4|69118.4|499
1685685900000|2023-06-02 06:05:00|69139.3|69124.3|69118.9|69103.9|69151.5|69136.5|69111.8|69096.8|483
1685686200000|2023-06-02 06:10:00|69119|69104|69136.3|69116.3|69136.4|69116.4|69103.9|69088.9|473
1685686500000|2023-06-02 06:15:00|69138.5|69118.5|69132.4|69117.4|69142.4|69124.7|69124.5|69109.5|481
1685686800000|2023-06-02 06:20:00|69132.5|69117.5|69121.6|69106.6|69141.6|69126.6|69118.2|69103.2|429
1685687100000|2023-06-02 06:25:00|69122.4|69107.4|69158.9|69143.9|69162.4|69147.4|69122.4|69107.4|459
1685687400000|2023-06-02 06:30:00|69158.6|69143.6|69145.4|69130.4|69158.6|69143.6|69138.2|69123.2|479
1685687700000|2023-06-02 06:35:00|69144.7|69129.7|69144.7|69129.7|69149.3|69134.3|69135.3|69120.3|427
1685688000000|2023-06-02 06:40:00|69144.6|69129.6|69147.8|69127.8|69152.2|69134.3|69138.7|69123.7|401
1685688300000|2023-06-02 06:45:00|69148.6|69128.6|69162.1|69147.1|69168.3|69148.3|69148.1|69128.1|493
1685688600000|2023-06-02 06:50:00|69162.2|69147.2|69179.2|69164.2|69179.6|69164.6|69161.2|69146.2|404
1685688900000|2023-06-02 06:55:00|69179|69164|69157.2|69137.2|69186.2|69171.2|69151.3|69136.3|472
1685689200000|2023-06-02 07:00:00|69157|69137|69141.6|69121.6|69166.1|69149.4|69132.4|69112.4|711
1685689500000|2023-06-02 07:05:00|69141.4|69121.4|69153.8|69138.8|69171.2|69151.9|69139.2|69119.2|577
1685689800000|2023-06-02 07:10:00|69149.5|69134.5|69161.5|69146.5|69176.9|69161.9|69136.7|69121.7|561
1685690100000|2023-06-02 07:15:00|69161.3|69146.3|69144.5|69129.5|69161.4|69146.4|69144.5|69129.5|526
1685690400000|2023-06-02 07:20:00|69144.4|69129.4|69147.2|69132.2|69160.6|69145.6|69137.8|69122.8|514
1685690700000|2023-06-02 07:25:00|69147.3|69132.3|69135.8|69120.8|69161.2|69146.2|69135.8|69120.8|526
1685691000000|2023-06-02 07:30:00|69135.6|69120.6|69185.3|69170.3|69186.8|69171.8|69123.8|69108.8|663
1685691300000|2023-06-02 07:35:00|69185.1|69170.1|69193.6|69173.6|69205.4|69189.6|69180.5|69165.5|539
1685691600000|2023-06-02 07:40:00|69193.7|69173.7|69215.8|69195.8|69222.9|69204.6|69180.9|69163.5|528
1685691900000|2023-06-02 07:45:00|69215.9|69195.9|69209|69194|69228|69208|69202.1|69187.1|441
1685692200000|2023-06-02 07:50:00|69209.1|69194.1|69223|69208|69226.3|69211.3|69189.1|69174.1|503
1685692500000|2023-06-02 07:55:00|69223.1|69208.1|69217.1|69202.1|69226.5|69211.5|69194.3|69179.3|551
1685692800000|2023-06-02 08:00:00|69216.6|69201.6|69212.7|69197.7|69229.3|69213.1|69206.3|69191.3|663
1685693100000|2023-06-02 08:05:00|69212.6|69197.6|69196.7|69181.7|69216.2|69198.5|69194.8|69179.8|519
1685693400000|2023-06-02 08:10:00|69196.8|69181.8|69211.3|69196.3|69215.4|69200.4|69190.2|69175.2|406
1685693700000|2023-06-02 08:15:00|69211.4|69196.4|69207|69192|69227.3|69212.3|69200|69185|520
1685694000000|2023-06-02 08:20:00|69207.5|69192.5|69202.1|69187.1|69207.8|69192.8|69196.7|69181.7|421
1685694300000|2023-06-02 08:25:00|69202|69187|69192|69177|69206.8|69189.4|69184.4|69164.4|498
1685694600000|2023-06-02 08:30:00|69192.1|69177.1|69163.5|69148.5|69192.4|69177.4|69158.5|69143.5|529
1685694900000|2023-06-02 08:35:00|69163.4|69148.4|69149.1|69134.1|69178.1|69163.1|69148.6|69131.9|447
1685695200000|2023-06-02 08:40:00|69149|69134|69158.2|69143.2|69164.8|69149.8|69145.2|69128|428
1685695500000|2023-06-02 08:45:00|69158.5|69143.5|69174.7|69159.7|69174.7|69159.7|69156.9|69141.9|439
1685695800000|2023-06-02 08:50:00|69174.6|69159.6|69147.5|69132.5|69182.6|69167.6|69147.4|69132.4|464
1685696100000|2023-06-02 08:55:00|69147.1|69132.1|69135.9|69120.9|69149.4|69134.4|69121.7|69106.7|638
1685696400000|2023-06-02 09:00:00|69136|69121|69164.6|69149.6|69183.4|69168.4|69134.8|69119.8|521
1685696700000|2023-06-02 09:05:00|69164.7|69149.7|69182.1|69167.1|69187.7|69172.7|69164.7|69149.7|540
1685697000000|2023-06-02 09:10:00|69182.2|69167.2|69169.7|69154.7|69183.3|69168.3|69166.8|69151.8|610
1685697300000|2023-06-02 09:15:00|69170.1|69155.1|69134.3|69119.3|69176.8|69161.8|69133.8|69118.8|469
1685697600000|2023-06-02 09:20:00|69134.2|69119.2|69167|69152|69169.1|69154.1|69119.2|69104.2|540
1685697900000|2023-06-02 09:25:00|69167.1|69152.1|69201|69186|69203.2|69188.2|69166.9|69151.9|524
1685698200000|2023-06-02 09:30:00|69200.9|69185.9|69213.1|69198.1|69213.2|69198.2|69179.8|69164.8|516
1685698500000|2023-06-02 09:35:00|69213.2|69198.2|69220.7|69205.7|69224.9|69209.9|69202.5|69187.5|404
1685698800000|2023-06-02 09:40:00|69220.9|69205.9|69206|69191|69225.2|69210.2|69198.7|69183.7|510
1685699100000|2023-06-02 09:45:00|69206.1|69191.1|69185.2|69170.2|69206.7|69191.7|69179.8|69164.8|503
1685699400000|2023-06-02 09:50:00|69185.1|69170.1|69190|69175|69200.4|69185.4|69176.9|69161.9|454
1685699700000|2023-06-02 09:55:00|69192.3|69177.3|69182.9|69167.9|69195.9|69180.9|69163.2|69148.2|594
1685700000000|2023-06-02 10:00:00|69183|69168|69171.1|69156.1|69188.2|69173.2|69169.4|69154.4|443
1685700300000|2023-06-02 10:05:00|69171.2|69156.2|69158.2|69143.2|69175|69160|69158.1|69143.1|374
1685700600000|2023-06-02 10:10:00|69158.1|69143.1|69158.9|69143.9|69167.2|69152.2|69151.6|69136.6|357
1685700900000|2023-06-02 10:15:00|69159|69144|69153|69138|69161.9|69146.9|69148.6|69133.6|410
1685701200000|2023-06-02 10:20:00|69152.9|69137.9|69163.8|69148.8|69171|69156|69148.2|69133.2|341
1685701500000|2023-06-02 10:25:00|69163.9|69148.9|69173.2|69158.2|69179.5|69164.5|69160.8|69145.8|392
1685701800000|2023-06-02 10:30:00|69173.1|69158.1|69153.7|69138.7|69173.1|69158.1|69146.5|69131.5|524
1685702100000|2023-06-02 10:35:00|69153.6|69138.6|69155.2|69140.2|69156.3|69141.3|69147.1|69132.1|387
1685702400000|2023-06-02 10:40:00|69155.1|69140.1|69136.2|69121.2|69156.6|69141.6|69136|69121|440
1685702700000|2023-06-02 10:45:00|69136.3|69121.3|69161.2|69146.2|69161.3|69146.3|69136.3|69121.3|355
1685703000000|2023-06-02 10:50:00|69161.3|69146.3|69171.8|69156.8|69175.4|69160.4|69160.5|69145.5|360
1685703300000|2023-06-02 10:55:00|69171.7|69156.7|69184.8|69169.8|69195.6|69180.6|69161.4|69146.4|466
1685703600000|2023-06-02 11:00:00|69183.9|69168.9|69177.7|69162.7|69195.4|69180.4|69170|69155|519
1685703900000|2023-06-02 11:05:00|69177.6|69162.6|69193.2|69178.2|69193.5|69178.5|69177.1|69162.1|413
1685704200000|2023-06-02 11:10:00|69193.3|69178.3|69189.8|69174.8|69197.6|69182.6|69179.7|69164.7|421
1685704500000|2023-06-02 11:15:00|69189.7|69174.7|69198.7|69183.7|69205.8|69190.8|69189.5|69174.5|369
1685704800000|2023-06-02 11:20:00|69198.6|69183.6|69208.8|69193.8|69213.2|69198.2|69196.5|69181.5|322
1685705100000|2023-06-02 11:25:00|69208.6|69193.6|69188.4|69173.4|69213.2|69198.2|69188.4|69173.4|476
1685705400000|2023-06-02 11:30:00|69188.3|69173.3|69194.2|69179.2|69196.7|69181.7|69179.8|69164.8|394
1685705700000|2023-06-02 11:35:00|69194.3|69179.3|69195.7|69180.7|69205.1|69190.1|69186.4|69171.4|395
1685706000000|2023-06-02 11:40:00|69196.9|69181.9|69191.2|69176.2|69202.5|69187.5|69185.9|69170.9|380
1685706300000|2023-06-02 11:45:00|69191.1|69176.1|69203.6|69188.6|69204.3|69189.3|69190.1|69175.1|392
1685706600000|2023-06-02 11:50:00|69203.8|69188.8|69235.4|69220.4|69235.6|69220.6|69203.8|69188.8|370
1685706900000|2023-06-02 11:55:00|69235.5|69220.5|69248.8|69233.8|69248.8|69233.8|69218.7|69203.7|547
1685707200000|2023-06-02 12:00:00|69248.6|69233.6|69220.1|69205.1|69248.9|69233.9|69215.5|69200.5|557
1685707500000|2023-06-02 12:05:00|69219.8|69204.8|69215.2|69200.2|69226.3|69211.3|69206.8|69191.8|527
1685707800000|2023-06-02 12:10:00|69216.6|69201.6|69223.3|69208.3|69224.7|69209.7|69196.6|69181.6|534
1685708100000|2023-06-02 12:15:00|69223.2|69208.2|69223.4|69208.4|69226.5|69211.5|69203.5|69188.5|502
1685708400000|2023-06-02 12:20:00|69223.8|69208.8|69236.9|69221.9|69245.4|69230.4|69223.8|69208.8|534
1685708700000|2023-06-02 12:25:00|69237.1|69222.1|69222.7|69180.7|69237.7|69222.7|69201|69177.8|654
1685709000000|2023-06-02 12:30:00|69228.1|69180.1|69246.6|69226.6|69415|69369.3|69203.5|69177.8|1106
1685709300000|2023-06-02 12:35:00|69246.7|69226.7|69223|69203|69268.2|69248.2|69182.5|69162.5|1021
1685709600000|2023-06-02 12:40:00|69222|69202|69306.7|69286.7|69318.9|69298.9|69199.5|69179.5|951
1685709900000|2023-06-02 12:45:00|69307.3|69287.3|69323.9|69308.9|69332.1|69312.1|69289.2|69269.2|916
1685710200000|2023-06-02 12:50:00|69322.4|69307.4|69325.2|69310.2|69377.6|69362.2|69320.8|69305.8|902
1685710500000|2023-06-02 12:55:00|69327.5|69312.5|69306.9|69291.9|69342.1|69327.1|69303|69288|763
1685710800000|2023-06-02 13:00:00|69304.7|69289.7|69261.7|69246.7|69321.5|69306.5|69244.7|69229.7|799
1685711100000|2023-06-02 13:05:00|69261.5|69246.5|69246.1|69226.1|69270.5|69255.5|69211.4|69195.6|750
1685711400000|2023-06-02 13:10:00|69246.3|69226.3|69270|69255|69278.7|69263.7|69231.2|69216.2|709
1685711700000|2023-06-02 13:15:00|69269.6|69254.6|69267.6|69252.6|69272.6|69257.6|69250.9|69235.9|685
1685712000000|2023-06-02 13:20:00|69267.9|69252.9|69234.8|69214.8|69269.1|69254.1|69234|69214|662
1685712300000|2023-06-02 13:25:00|69235|69215|69182.2|69167.2|69235.4|69215.4|69175.6|69160.6|742
1685712600000|2023-06-02 13:30:00|69182.6|69167.6|69167.8|69152.8|69189.4|69174.4|69159.1|69139.1|801
1685712900000|2023-06-02 13:35:00|69167.9|69152.9|69222|69207|69228.5|69213.5|69166.6|69151.6|735
1685713200000|2023-06-02 13:40:00|69222.3|69207.3|69246.5|69231.5|69247.1|69232.1|69211.2|69196.2|796
1685713500000|2023-06-02 13:45:00|69248.7|69233.7|69312.8|69297.8|69320.9|69305.9|69246.7|69231.7|860
1685713800000|2023-06-02 13:50:00|69312.6|69297.6|69310.8|69295.8|69325.5|69310.5|69286.9|69271.9|840
1685714100000|2023-06-02 13:55:00|69310.9|69295.9|69341.9|69326.9|69353.4|69338.4|69310.8|69295.8|750
1685714400000|2023-06-02 14:00:00|69340.3|69325.3|69298.1|69283.1|69343.3|69328.3|69297.8|69282.8|773
1685714700000|2023-06-02 14:05:00|69297.9|69282.9|69335.9|69320.9|69348.2|69333.2|69296.7|69276.7|689
1685715000000|2023-06-02 14:10:00|69338.4|69323.4|69354.2|69339.2|69356.6|69341.6|69326.4|69311.4|702
1685715300000|2023-06-02 14:15:00|69354|69339|69360.3|69345.3|69384.9|69369.9|69342.7|69327.7|703
1685715600000|2023-06-02 14:20:00|69361.8|69346.8|69434.9|69419.9|69451.8|69436.8|69356.6|69341.6|798
1685715900000|2023-06-02 14:25:00|69434.4|69419.4|69433.2|69418.2|69464.8|69449.8|69422|69404.4|782
1685716200000|2023-06-02 14:30:00|69432.4|69417.4|69453.7|69438.7|69462.8|69447.8|69419.5|69404.5|734
1685716500000|2023-06-02 14:35:00|69453.6|69438.6|69400.7|69385.7|69455.2|69440.2|69397|69382|746
1685716800000|2023-06-02 14:40:00|69399.7|69384.7|69408.5|69393.5|69409.3|69394.3|69392.7|69377.7|611
1685717100000|2023-06-02 14:45:00|69408.1|69393.1|69430.9|69415.9|69438.8|69423.8|69401.2|69386.2|687
1685717400000|2023-06-02 14:50:00|69433.4|69418.4|69448.6|69433.6|69455|69440|69422.3|69407.3|681
1685717700000|2023-06-02 14:55:00|69448.5|69433.5|69463.3|69448.3|69476.5|69461.5|69445|69430|825
1685718000000|2023-06-02 15:00:00|69462.6|69447.6|69463.1|69448.1|69476.8|69460.8|69432|69417|756
1685718300000|2023-06-02 15:05:00|69463.2|69448.2|69443.3|69428.3|69465.9|69448.3|69421.3|69406.3|626
1685718600000|2023-06-02 15:10:00|69444|69429|69428.4|69413.4|69455.3|69440.3|69426.6|69411.6|675
1685718900000|2023-06-02 15:15:00|69428.5|69413.5|69444.4|69429.4|69445.3|69430.3|69422.3|69407.3|483
1685719200000|2023-06-02 15:20:00|69444.5|69429.5|69438.4|69423.4|69451.6|69436.6|69438.2|69423.2|542
1685719500000|2023-06-02 15:25:00|69436.8|69421.8|69424.7|69409.7|69438.3|69423.3|69422.1|69407.1|514
1685719800000|2023-06-02 15:30:00|69424.9|69409.9|69434.5|69419.5|69443.2|69428.2|69422.4|69407.4|470
1685720100000|2023-06-02 15:35:00|69433.9|69418.9|69451|69436|69455.4|69440.4|69430.9|69415.9|461
1685720400000|2023-06-02 15:40:00|69449.5|69434.5|69468|69453|69473.1|69458.1|69448.3|69433.3|536
1685720700000|2023-06-02 15:45:00|69467.9|69452.9|69499.5|69484.5|69501|69485.3|69461|69446|529
1685721000000|2023-06-02 15:50:00|69499.4|69484.4|69478.6|69463.6|69500|69485|69476.1|69461.1|525
1685721300000|2023-06-02 15:55:00|69478.7|69463.7|69460.7|69445.7|69480.3|69465.3|69460.5|69445.5|595
1685721600000|2023-06-02 16:00:00|69460.6|69445.6|69460.7|69445.7|69476.1|69461.1|69457.3|69442.3|493
1685721900000|2023-06-02 16:05:00|69460.8|69445.8|69486.4|69471.4|69488.4|69473.4|69457.6|69442.6|492
1685722200000|2023-06-02 16:10:00|69486.5|69471.5|69504|69484|69521.6|69502.3|69483.1|69468.1|621
1685722500000|2023-06-02 16:15:00|69503.9|69483.9|69508|69493|69524.4|69509.4|69500.4|69482.3|458
1685722800000|2023-06-02 16:20:00|69509.4|69494.4|69521.8|69501.8|69528.1|69513.1|69499.9|69484.9|430
1685723100000|2023-06-02 16:25:00|69521.9|69501.9|69525.6|69510.6|69544.9|69529.9|69513.8|69494.2|525
1685723400000|2023-06-02 16:30:00|69525.4|69510.4|69513.4|69493.4|69527.3|69510.4|69504.6|69487.9|443
1685723700000|2023-06-02 16:35:00|69513.3|69493.3|69526.5|69506.5|69527.4|69509.1|69510.7|69491.3|385
1685724000000|2023-06-02 16:40:00|69526.3|69506.3|69530.6|69510.6|69535.8|69516|69523.7|69503.7|354
1685724300000|2023-06-02 16:45:00|69531|69511|69550.5|69530.5|69556.4|69536.4|69528.6|69510.6|475
1685724600000|2023-06-02 16:50:00|69550.3|69535.3|69547.6|69532.6|69557.6|69542.6|69543.7|69528.7|491
1685724900000|2023-06-02 16:55:00|69547.5|69532.5|69548.5|69533.5|69556.5|69539.1|69541.4|69524.2|507
1685725200000|2023-06-02 17:00:00|69548.4|69533.4|69533.7|69513.7|69560.7|69540.9|69533.7|69513.7|535
1685725500000|2023-06-02 17:05:00|69533.8|69513.8|69527.9|69507.9|69564.4|69548.9|69527.4|69507.4|555
1685725800000|2023-06-02 17:10:00|69527.8|69507.8|69533.2|69518.2|69534.7|69519.7|69525.5|69507.8|418
1685726100000|2023-06-02 17:15:00|69533.8|69518.8|69525.3|69510.3|69544.7|69529.7|69523.4|69504.7|453
1685726400000|2023-06-02 17:20:00|69525.2|69510.2|69512.5|69492.5|69525.2|69510.2|69510.8|69492.3|497
1685726700000|2023-06-02 17:25:00|69512.9|69492.9|69511.5|69491.5|69520.7|69504.5|69509.2|69489.2|609
1685727000000|2023-06-02 17:30:00|69511.1|69491.1|69524.1|69504.1|69525.3|69505.3|69508.8|69488.8|484
1685727300000|2023-06-02 17:35:00|69524.3|69504.3|69545.3|69525.3|69547.8|69527.8|69524.3|69504.3|357
1685727600000|2023-06-02 17:40:00|69545.4|69525.4|69561.3|69541.3|69561.6|69541.6|69541.9|69521.9|430
1685727900000|2023-06-02 17:45:00|69561.4|69541.4|69550.5|69530.5|69563.4|69543.7|69545.7|69527.8|414
1685728200000|2023-06-02 17:50:00|69550.7|69530.7|69547.1|69527.1|69550.7|69530.7|69538.8|69521.1|332
1685728500000|2023-06-02 17:55:00|69546.1|69526.1|69545|69530|69556.3|69538.3|69540.7|69525.7|389
1685728800000|2023-06-02 18:00:00|69544.9|69529.9|69570.9|69550.9|69572.4|69555.4|69541.6|69526.6|576
1685729100000|2023-06-02 18:05:00|69569.2|69554.2|69560.6|69545.6|69573.9|69558.5|69558.1|69543.1|667
1685729400000|2023-06-02 18:10:00|69560.7|69545.7|69570.9|69555.9|69574.1|69559.1|69560.7|69545.3|551
1685729700000|2023-06-02 18:15:00|69571|69556|69547.8|69532.8|69572.3|69557.3|69547.7|69532.7|379
1685730000000|2023-06-02 18:20:00|69547.7|69532.7|69551|69536|69559.2|69544.2|69547.7|69532.7|424
1685730300000|2023-06-02 18:25:00|69551.1|69536.1|69539.2|69524.2|69554.7|69537.1|69538.4|69523.4|425
1685730600000|2023-06-02 18:30:00|69539.4|69524.4|69530|69515|69548.8|69531|69528.5|69513.5|395
1685730900000|2023-06-02 18:35:00|69530.2|69515.2|69524.7|69509.7|69533.8|69518.8|69513.8|69498.8|406
1685731200000|2023-06-02 18:40:00|69524.6|69509.6|69533.4|69518.4|69537.5|69522.5|69523.5|69508.5|361
1685731500000|2023-06-02 18:45:00|69533.5|69518.5|69532.6|69517.6|69536.4|69521.4|69523.2|69508.2|309
1685731800000|2023-06-02 18:50:00|69532.5|69517.5|69538.7|69523.7|69539|69524|69528.8|69512.1|351
1685732100000|2023-06-02 18:55:00|69538.9|69523.9|69538.9|69523.9|69552.6|69536|69538.9|69523.9|398
1685732400000|2023-06-02 19:00:00|69538.7|69523.7|69530.2|69510.2|69541.1|69523.7|69526.9|69506.9|415
1685732700000|2023-06-02 19:05:00|69530.3|69510.3|69543.8|69523.8|69545.8|69525.8|69524.3|69508.7|316
1685733000000|2023-06-02 19:10:00|69543.9|69523.9|69546.5|69526.5|69547.7|69527.7|69540.7|69520.7|414
1685733300000|2023-06-02 19:15:00|69546.7|69526.7|69538.4|69518.4|69546.7|69526.7|69530.3|69510.3|318
1685733600000|2023-06-02 19:20:00|69538.2|69518.2|69550.3|69535.3|69551.1|69536.1|69534.1|69515.6|336
1685733900000|2023-06-02 19:25:00|69550.6|69535.6|69555.5|69535.5|69556.7|69536.7|69543.8|69523.8|349
1685734200000|2023-06-02 19:30:00|69555.8|69535.8|69556.4|69536.4|69568.2|69548.2|69553.5|69533.5|356
1685734500000|2023-06-02 19:35:00|69556.2|69536.2|69556|69536|69557.9|69537.9|69548.5|69528.5|233
1685734800000|2023-06-02 19:40:00|69555.9|69535.9|69559.8|69544.8|69561.7|69546.7|69551.5|69535.9|289
1685735100000|2023-06-02 19:45:00|69559.9|69544.9|69562.3|69547.3|69563.7|69548.7|69556.6|69541.6|336
1685735400000|2023-06-02 19:50:00|69562.4|69547.4|69571.5|69551.5|69577.2|69558.6|69562|69547|393
1685735700000|2023-06-02 19:55:00|69571.9|69551.9|69566|69551|69572.2|69552.2|69565|69545.6|386
1685736000000|2023-06-02 20:00:00|69565.2|69550.2|69561.1|69541.1|69568.7|69550.8|69552.2|69532.2|524
1685736300000|2023-06-02 20:05:00|69561|69541|69564.7|69544.7|69564.7|69544.7|69560.5|69540.5|241
1685736600000|2023-06-02 20:10:00|69564.1|69544.1|69570.9|69550.9|69572.5|69552.5|69556.8|69536.8|202
1685736900000|2023-06-02 20:15:00|69571.3|69551.3|69577.8|69557.8|69579|69559|69570.1|69550.1|219
1685737200000|2023-06-02 20:20:00|69577.9|69557.9|69576|69556|69578|69558|69573.3|69553.3|176
1685737500000|2023-06-02 20:25:00|69576.1|69556.1|69579|69559|69579|69559|69574.9|69554.9|172
1685737800000|2023-06-02 20:30:00|69580|69560|69581.5|69561.5|69582|69562|69577.1|69557.1|670
1685738100000|2023-06-02 20:35:00|69581.3|69561.3|69581.1|69561.1|69581.7|69561.7|69577.4|69557.4|671
1685738400000|2023-06-02 20:40:00|69581|69561|69577.6|69557.6|69581.1|69561.1|69572|69552|532
1685738700000|2023-06-02 20:45:00|69576.1|69556.1|69578|69555.5|69579.8|69559.2|69573.3|69553.3|344
1685739000000|2023-06-02 20:50:00|69578.3|69556.6|69577.7|69553.2|69581.7|69557.2|69575.1|69548.5|342
1685739300000|2023-06-02 20:55:00|69577.8|69553.3|69566.8|69536.6|69578.3|69553.3|69563.7|69535.6|317
1685908800000|2023-06-04 20:00:00|69573.7|69543.7|69573.7|69543.7|69573.7|69543.7|69573.7|69543.7|1
1685909100000|2023-06-04 20:05:00|69592.6|69478.6|69591.8|69477.8|69595.1|69481.1|69591.8|69477.8|10
1685909400000|2023-06-04 20:10:00|69595.8|69481.8|69597.6|69483.6|69597.9|69483.9|69586.4|69472.4|24
1685909700000|2023-06-04 20:15:00|69596.2|69482.2|69598.7|69484.7|69629.8|69515.8|69593.4|69479.4|23
1685910000000|2023-06-04 20:20:00|69612.9|69498.9|69615.1|69501.1|69617.5|69503.5|69612.9|69498.9|7
1685910300000|2023-06-04 20:25:00|69613.6|69499.6|69615.2|69501.2|69615.4|69501.4|69613.6|69499.6|7
1685910600000|2023-06-04 20:30:00|69581.6|69467.6|69615.6|69501.6|69619.5|69505.5|69581.6|69467.6|17
1685910900000|2023-06-04 20:35:00|69609.5|69495.5|69615.2|69501.2|69618.8|69506.2|69606.5|69492.5|17
1685911200000|2023-06-04 20:40:00|69614|69500|69620.7|69506.7|69632.4|69518.4|69600.2|69486.2|30
1685911500000|2023-06-04 20:45:00|69620.6|69506.6|69629.5|69515.5|69629.5|69515.5|69620.6|69506.6|2
1685911800000|2023-06-04 20:50:00|69613.5|69505.4|69624.7|69519|69624.9|69519|69612|69504.7|15
1685912100000|2023-06-04 20:55:00|69624.6|69519.1|69599.9|69485.9|69624.6|69519.2|69596.6|69482.6|26
1685912400000|2023-06-04 21:00:00|69591.5|69477.5|69576.4|69546.4|69605.4|69547|69549.8|69476.7|55
1685912700000|2023-06-04 21:05:00|69576.3|69546.3|69627.4|69513.6|69629.4|69550.5|69571.8|69513.2|40
1685913000000|2023-06-04 21:10:00|69603.6|69512.4|69631.9|69517.9|69632|69544.8|69572.5|69503|24
1685913300000|2023-06-04 21:15:00|69630.6|69516.6|69632.4|69518.4|69632.8|69518.8|69630.6|69516.6|4
1685913600000|2023-06-04 21:20:00|69633.8|69519.8|69611.5|69512.5|69633.9|69519.9|69600.9|69510|29
1685913900000|2023-06-04 21:25:00|69611.3|69512.3|69604.8|69523.3|69614.2|69523.3|69602|69512.3|24
1685914200000|2023-06-04 21:30:00|69614.5|69514.2|69620.7|69533|69628.8|69533|69612|69514.2|67
1685914500000|2023-06-04 21:35:00|69621|69522.3|69618.1|69519.1|69623.1|69533|69618.1|69519.1|22
1685914800000|2023-06-04 21:40:00|69618.4|69519.4|69622.5|69523.5|69631.5|69538.8|69617.9|69518.9|34
1685915100000|2023-06-04 21:45:00|69624|69531.7|69622.9|69523.9|69625.8|69531.7|69620.8|69521.8|35
1685915400000|2023-06-04 21:50:00|69623.1|69524.1|69621.5|69533.9|69632.8|69533.9|69614.2|69515.2|75
1685915700000|2023-06-04 21:55:00|69631.2|69533.2|69623.2|69547.3|69631.2|69549.4|69620.4|69521.7|87
1685916000000|2023-06-04 22:00:00|69620.7|69548.7|69633.9|69567.3|69636.6|69567.3|69620.7|69540.7|282
1685916300000|2023-06-04 22:05:00|69636.5|69564.4|69611.6|69549.3|69637.4|69572.2|69611.3|69547.3|160
1685916600000|2023-06-04 22:10:00|69611.4|69549.2|69615.4|69550.6|69623.6|69561.9|69605.5|69546.2|261
1685916900000|2023-06-04 22:15:00|69615.3|69550.5|69593.6|69569|69615.9|69571.6|69585.3|69550.3|347
1685917200000|2023-06-04 22:20:00|69593.5|69569.1|69600.4|69580.4|69616.9|69588.7|69589.8|69568.8|267
1685917500000|2023-06-04 22:25:00|69599.8|69579.6|69598.2|69578.2|69608.1|69582.1|69593.5|69560.4|246
1685917800000|2023-06-04 22:30:00|69601|69581|69598.2|69577.4|69609|69589|69593.2|69573.2|294
1685918100000|2023-06-04 22:35:00|69597.9|69577.1|69601.4|69581.4|69605|69583.3|69595|69574.5|226
1685918400000|2023-06-04 22:40:00|69600.7|69579.2|69600.3|69577.9|69601.6|69581.6|69597.7|69575.8|160
1685918700000|2023-06-04 22:45:00|69600.1|69577.7|69612.7|69591.6|69615.2|69595.2|69597.4|69575.9|231
1685919000000|2023-06-04 22:50:00|69612.8|69591.7|69610.4|69590.4|69612.9|69592.9|69610.2|69590.1|119
1685919300000|2023-06-04 22:55:00|69610.3|69590.3|69623.3|69602.5|69623.4|69602.7|69609.9|69589|198
1685919600000|2023-06-04 23:00:00|69623.6|69602.7|69625.4|69605.4|69634.9|69608.8|69620.4|69599.8|291
1685919900000|2023-06-04 23:05:00|69625.5|69605.5|69628.7|69608.7|69630.4|69610.4|69622.9|69602.9|228
1685920200000|2023-06-04 23:10:00|69628.9|69608.9|69636.1|69616.1|69637.1|69617.1|69626.9|69606.9|223
1685920500000|2023-06-04 23:15:00|69636.6|69616.6|69633.9|69613.9|69637.7|69617.7|69629.6|69609.6|243
1685920800000|2023-06-04 23:20:00|69633.8|69613.8|69647.5|69627.5|69647.5|69627.5|69629.2|69609.2|274
1685921100000|2023-06-04 23:25:00|69645.7|69625.7|69651.6|69631.6|69654.8|69634.8|69644.6|69624.6|305
1685921400000|2023-06-04 23:30:00|69651.4|69631.4|69664|69643.3|69665|69645|69648.7|69628.7|349
1685921700000|2023-06-04 23:35:00|69663.8|69643.2|69660.2|69640.2|69664.9|69644.9|69656.5|69636.5|263
1685922000000|2023-06-04 23:40:00|69660.3|69640.3|69663.9|69643.9|69665.9|69645.9|69658.2|69638.2|245
1685922300000|2023-06-04 23:45:00|69664.9|69644.9|69660.4|69640.4|69666.8|69646.8|69659.8|69639.8|195
1685922600000|2023-06-04 23:50:00|69660.6|69640.6|69667.1|69647.1|69674.3|69654.3|69660.4|69640.4|237
1685922900000|2023-06-04 23:55:00|69667.3|69647.3|69653.3|69633.3|69675.8|69655.8|69646|69626|503
1685923200000|2023-06-05 00:00:00|69651.9|69631.9|69677.9|69657.9|69679.3|69659.3|69650.3|69630.3|571
1685923500000|2023-06-05 00:05:00|69678|69658|69676.9|69656.9|69682.7|69662.7|69675.1|69655.1|556
1685923800000|2023-06-05 00:10:00|69677.4|69657.4|69670|69650|69679.7|69659.7|69662.3|69642.3|502
1685924100000|2023-06-05 00:15:00|69669.4|69649.4|69691.5|69671.5|69693|69673|69666.1|69646.1|362
1685924400000|2023-06-05 00:20:00|69691.4|69671.4|69672|69652|69691.5|69671.5|69664.9|69644.9|400
1685924700000|2023-06-05 00:25:00|69672.3|69652.3|69683.3|69663.3|69686.1|69666.1|69670.6|69650.6|347
1685925000000|2023-06-05 00:30:00|69683.4|69663.4|69686.1|69666.1|69692.7|69672.7|69679.4|69659.4|355
1685925300000|2023-06-05 00:35:00|69686.2|69666.2|69683.2|69663.2|69688.5|69668.5|69674.4|69654.4|338
1685925600000|2023-06-05 00:40:00|69683.3|69663.3|69657.2|69637.2|69683.6|69663.6|69655.4|69635.4|440
1685925900000|2023-06-05 00:45:00|69657.1|69637.1|69648.6|69628.6|69658.7|69638.7|69647.6|69627.6|332
1685926200000|2023-06-05 00:50:00|69648.7|69628.7|69651.6|69631.6|69652.5|69632.5|69640.3|69620.3|472
1685926500000|2023-06-05 00:55:00|69650.1|69630.1|69653.4|69633.4|69659.9|69639.9|69647.7|69627.7|433
1685926800000|2023-06-05 01:00:00|69653.5|69633.5|69633.8|69613.8|69656.7|69636.7|69624.7|69604.7|497
1685927100000|2023-06-05 01:05:00|69633.7|69613.7|69646.7|69626.7|69648.9|69628.9|69624.5|69604.5|469
1685927400000|2023-06-05 01:10:00|69646.6|69626.6|69631.3|69611.3|69646.6|69626.6|69626.9|69606.9|432
1685927700000|2023-06-05 01:15:00|69631.9|69611.9|69662.1|69642.1|69670.6|69650.6|69629.8|69609.8|501
1685928000000|2023-06-05 01:20:00|69661.9|69641.9|69651.8|69631.8|69667.7|69647.7|69650.8|69630.8|472
1685928300000|2023-06-05 01:25:00|69650.7|69630.7|69655.9|69635.9|69662.5|69642.5|69647.8|69627.8|455
1685928600000|2023-06-05 01:30:00|69655.8|69635.8|69653.6|69633.6|69663|69643|69647.6|69627.6|525
1685928900000|2023-06-05 01:35:00|69653.5|69633.5|69644.1|69624.1|69656.3|69636.3|69634.5|69614.5|457
1685929200000|2023-06-05 01:40:00|69644.7|69624.7|69632.2|69612.2|69647.8|69627.8|69623.1|69603.1|467
1685929500000|2023-06-05 01:45:00|69632|69612|69615.7|69595.7|69632.6|69612.6|69609.9|69589.9|567
1685929800000|2023-06-05 01:50:00|69615.9|69595.9|69616.8|69596.8|69623.5|69603.5|69608.6|69588.6|493
1685930100000|2023-06-05 01:55:00|69616.2|69596.2|69603.1|69583.1|69616.2|69596.2|69601.1|69581.1|458
1685930400000|2023-06-05 02:00:00|69603|69583|69593.3|69573.3|69605.9|69585.9|69585.7|69565.7|485
1685930700000|2023-06-05 02:05:00|69593.4|69573.4|69596.5|69576.5|69600.4|69580.4|69584.3|69564.3|485
1685931000000|2023-06-05 02:10:00|69597.1|69577.1|69597.7|69577.7|69607.7|69587.7|69597.1|69577.1|501
1685931300000|2023-06-05 02:15:00|69597.6|69577.6|69602.6|69582.6|69603.7|69583.7|69595.3|69575.3|415
1685931600000|2023-06-05 02:20:00|69602.7|69582.7|69621.9|69601.9|69624.2|69604.2|69601.7|69581.7|466
1685931900000|2023-06-05 02:25:00|69622|69602|69615.1|69595.1|69623.7|69603.7|69610.3|69590.3|317
1685932200000|2023-06-05 02:30:00|69615.2|69595.2|69624.8|69604.8|69627.3|69607.3|69611.5|69591.5|404
1685932500000|2023-06-05 02:35:00|69624.7|69604.7|69619.6|69599.6|69628.6|69608.6|69618.2|69598.2|337
1685932800000|2023-06-05 02:40:00|69619.5|69599.5|69616.3|69596.3|69620.8|69600.8|69612.1|69592.1|358
1685933100000|2023-06-05 02:45:00|69616.4|69596.4|69618.2|69598.2|69622.4|69602.4|69615.6|69595.6|338
1685933400000|2023-06-05 02:50:00|69618.4|69598.4|69612.2|69597.2|69622.5|69606.3|69608.6|69591.9|449
1685933700000|2023-06-05 02:55:00|69612.1|69597.1|69618.5|69598.5|69625|69607.5|69611.8|69595.7|410
1685934000000|2023-06-05 03:00:00|69618.4|69598.4|69608.5|69588.5|69621.5|69604.3|69605|69585|467
1685934300000|2023-06-05 03:05:00|69606.3|69591.3|69615.2|69595.2|69615.4|69596.4|69605.6|69586.8|335
1685934600000|2023-06-05 03:10:00|69615.4|69595.4|69614.4|69594.4|69618.1|69598.1|69606.5|69587.1|409
1685934900000|2023-06-05 03:15:00|69614.7|69594.7|69618.8|69598.8|69625.8|69605.8|69609.8|69590.9|387
1685935200000|2023-06-05 03:20:00|69619.1|69599.1|69615.4|69600.4|69621.6|69602.8|69615.2|69595.2|345
1685935500000|2023-06-05 03:25:00|69616.2|69601.2|69620.8|69600.8|69624.6|69604.6|69613.2|69594.6|367
1685935800000|2023-06-05 03:30:00|69621|69601|69604.9|69589.9|69621.3|69601.3|69604|69585.2|393
1685936100000|2023-06-05 03:35:00|69607.7|69587.7|69594.8|69579.8|69609.6|69590|69590.8|69575.6|355
1685936400000|2023-06-05 03:40:00|69594.7|69579.7|69602.6|69587.6|69604.6|69587.8|69594.3|69576.8|339
1685936700000|2023-06-05 03:45:00|69602.8|69587.8|69609.1|69594.1|69611|69596|69599.4|69581.7|333
1685937000000|2023-06-05 03:50:00|69609.6|69594.6|69604.8|69589.8|69611.3|69596.3|69604.4|69588.3|318
1685937300000|2023-06-05 03:55:00|69604.6|69589.6|69599.9|69584.9|69605.9|69590.9|69599.4|69582.5|321
1685937600000|2023-06-05 04:00:00|69601|69586|69596.7|69581.7|69602.4|69587.2|69595.4|69577.7|423
1685937900000|2023-06-05 04:05:00|69596.9|69581.9|69604.1|69589.1|69610.8|69594.1|69596.8|69580.7|357
1685938200000|2023-06-05 04:10:00|69604.2|69589.2|69634.1|69614.1|69636.4|69619.6|69603.8|69588.8|470
1685938500000|2023-06-05 04:15:00|69634|69614|69633.4|69613.4|69642.4|69622.4|69629.8|69612.1|349
1685938800000|2023-06-05 04:20:00|69633.8|69613.8|69631.2|69616.2|69636.6|69621.6|69628|69609.5|333
1685939100000|2023-06-05 04:25:00|69631.3|69616.3|69621.1|69606.1|69632.3|69616.3|69621|69603.1|258
1685939400000|2023-06-05 04:30:00|69621|69606|69619|69604|69624.9|69608.3|69617.7|69600.4|319
1685939700000|2023-06-05 04:35:00|69619.2|69604.2|69623.5|69608.5|69623.6|69608.6|69618.1|69601.8|236
1685940000000|2023-06-05 04:40:00|69623.7|69608.7|69635.7|69620.7|69641.1|69622.9|69623.7|69608.7|333
1685940300000|2023-06-05 04:45:00|69635.8|69620.8|69632|69617|69638.8|69622|69626.1|69611.1|314
1685940600000|2023-06-05 04:50:00|69632.4|69617.4|69627.4|69612.4|69637.1|69620.1|69627.4|69612.4|238
1685940900000|2023-06-05 04:55:00|69627.6|69612.6|69619.8|69599.8|69631.3|69613.8|69619|69599.3|363
1685941200000|2023-06-05 05:00:00|69620.2|69600.2|69637.9|69622.9|69646.2|69626.8|69617.7|69600.1|374
1685941500000|2023-06-05 05:05:00|69638.1|69623.1|69631.5|69616.5|69640.3|69623.6|69624.7|69609.7|283
1685941800000|2023-06-05 05:10:00|69631.4|69616.4|69641|69626|69641.4|69626.4|69628.3|69613.3|352
1685942100000|2023-06-05 05:15:00|69640.8|69625.8|69650.8|69635.8|69655.9|69637.1|69640.2|69625.2|352
1685942400000|2023-06-05 05:20:00|69650.6|69635.6|69648.3|69628.3|69658.6|69639.6|69642.5|69625.9|401
1685942700000|2023-06-05 05:25:00|69648.2|69628.2|69646|69631|69655|69638.8|69643.6|69626.4|409
1685943000000|2023-06-05 05:30:00|69645.7|69630.7|69641.7|69626.7|69651.3|69631.3|69637.3|69620.1|439
1685943300000|2023-06-05 05:35:00|69641.8|69626.8|69635.6|69620.6|69643.3|69628.3|69631.6|69616.6|411
1685943600000|2023-06-05 05:40:00|69637.5|69622.5|69618.6|69603.6|69640.5|69623.3|69614.8|69599.8|483
1685943900000|2023-06-05 05:45:00|69618.9|69603.9|69612.2|69597.2|69624.2|69607.4|69604.6|69588|458
1685944200000|2023-06-05 05:50:00|69612.4|69597.4|69605.8|69585.8|69615.7|69600.7|69594.3|69579.3|438
1685944500000|2023-06-05 05:55:00|69605.6|69585.6|69611.1|69591.1|69621.4|69606.4|69600.9|69581.2|459
1685944800000|2023-06-05 06:00:00|69613.2|69593.2|69636.2|69616.2|69651|69631.4|69613.2|69593.2|682
1685945100000|2023-06-05 06:05:00|69636.1|69616.1|69644.9|69629.9|69648.3|69630.9|69623.9|69608.9|622
1685945400000|2023-06-05 06:10:00|69645.2|69630.2|69646.4|69631.4|69655.5|69640.5|69639.4|69624.4|516
1685945700000|2023-06-05 06:15:00|69645.8|69630.8|69659.8|69644.8|69663.4|69648.4|69641.2|69626.2|504
1685946000000|2023-06-05 06:20:00|69660|69645|69662.9|69647.9|69672.1|69657.1|69652.8|69636.4|493
1685946300000|2023-06-05 06:25:00|69662.6|69647.6|69668.2|69648.2|69673.2|69658.2|69644.2|69629.2|540
1685946600000|2023-06-05 06:30:00|69664|69644|69664.4|69649.4|69673.5|69658.5|69653|69638|518
1685946900000|2023-06-05 06:35:00|69664.5|69649.5|69658.2|69643.2|69671|69656|69650.1|69635.1|458
1685947200000|2023-06-05 06:40:00|69658.4|69643.4|69667.7|69652.7|69673.8|69658.7|69651.2|69636.2|550
1685947500000|2023-06-05 06:45:00|69667.6|69652.6|69665.1|69650.1|69672|69657|69657.4|69642.4|444
1685947800000|2023-06-05 06:50:00|69665|69650|69669.8|69654.8|69691.6|69676.6|69664.1|69649.1|602
1685948100000|2023-06-05 06:55:00|69669.3|69654.3|69663.8|69648.8|69678.5|69663.5|69658.3|69643.3|569
1685948400000|2023-06-05 07:00:00|69663.6|69648.6|69680.1|69665.1|69684.1|69669.1|69633|69618|817
1685948700000|2023-06-05 07:05:00|69680.5|69665.5|69705.8|69690.8|69722.3|69707.3|69680.4|69665.4|742
1685949000000|2023-06-05 07:10:00|69705.9|69690.9|69675.7|69655.7|69708.2|69693.2|69656.6|69641.6|740
1685949300000|2023-06-05 07:15:00|69675.8|69655.8|69687.5|69672.5|69697.5|69681.2|69667.4|69650|684
1685949600000|2023-06-05 07:20:00|69687.8|69672.8|69709.9|69694.9|69717.8|69702.8|69683|69668|663
1685949900000|2023-06-05 07:25:00|69710|69695|69695|69680|69712.7|69697.7|69678.9|69663.9|639
1685950200000|2023-06-05 07:30:00|69694|69679|69683.9|69668.9|69708.2|69693.2|69676.5|69661.5|639
1685950500000|2023-06-05 07:35:00|69683.5|69668.5|69658.5|69643.5|69685.1|69670.1|69646.1|69631.1|678
1685950800000|2023-06-05 07:40:00|69658|69643|69660.1|69640.1|69672.4|69652.4|69624.8|69609.8|667
1685951100000|2023-06-05 07:45:00|69660.4|69640.4|69683.7|69663.7|69683.9|69668.8|69660.4|69640.4|686
1685951400000|2023-06-05 07:50:00|69683.6|69663.6|69670.5|69650.5|69683.6|69663.6|69659.7|69641.5|607
1685951700000|2023-06-05 07:55:00|69670.1|69650.1|69692.6|69672.6|69692.6|69672.6|69660.1|69641.7|652
1685952000000|2023-06-05 08:00:00|69692.9|69672.9|69688.2|69673.2|69718.9|69703.9|69684.8|69666.2|689
1685952300000|2023-06-05 08:05:00|69688|69673|69683.8|69668.8|69693.6|69678.6|69669.7|69654.7|605
1685952600000|2023-06-05 08:10:00|69683.7|69668.7|69655.3|69640.3|69692|69677|69638.6|69623.6|616
1685952900000|2023-06-05 08:15:00|69655.4|69640.4|69661.1|69646.1|69667.1|69652.1|69644.7|69629.7|551
1685953200000|2023-06-05 08:20:00|69661.3|69646.3|69655.9|69640.9|69675.9|69660.9|69655.3|69640.3|488
1685953500000|2023-06-05 08:25:00|69658.2|69643.2|69686.1|69671.1|69692.2|69677.2|69657.4|69642.4|580
1685953800000|2023-06-05 08:30:00|69686.5|69671.5|69686|69671|69705.4|69690.4|69675.2|69657.6|572
1685954100000|2023-06-05 08:35:00|69685.8|69670.8|69662.3|69647.3|69696.6|69681.6|69655.3|69640.3|590
1685954400000|2023-06-05 08:40:00|69662.2|69647.2|69665.2|69650.2|69670.3|69655.2|69650.1|69635.1|518
1685954700000|2023-06-05 08:45:00|69664.9|69649.9|69662.3|69647.3|69675.6|69660.6|69659|69644|500
1685955000000|2023-06-05 08:50:00|69662.4|69647.4|69661.8|69646.8|69668.3|69653.3|69657.4|69642.4|423
1685955300000|2023-06-05 08:55:00|69661.6|69646.6|69647.9|69627.9|69662|69647|69632.6|69617.6|659
1685955600000|2023-06-05 09:00:00|69648|69628|69676.2|69661.2|69679.7|69661.2|69642|69625.4|635
1685955900000|2023-06-05 09:05:00|69676.4|69661.4|69685.9|69670.9|69689.4|69671.1|69669.3|69649.8|553
1685956200000|2023-06-05 09:10:00|69685.7|69670.7|69653.2|69638.2|69687.6|69672.6|69653.2|69637.7|587
1685956500000|2023-06-05 09:15:00|69653.1|69638.1|69659.6|69644.6|69669.4|69654.4|69648.2|69633.2|509
1685956800000|2023-06-05 09:20:00|69659.5|69644.5|69667|69652|69675.9|69660.9|69654.5|69639.5|486
1685957100000|2023-06-05 09:25:00|69666.8|69651.8|69664.1|69649.1|69673.6|69658.6|69652.9|69637.9|523
1685957400000|2023-06-05 09:30:00|69664.8|69649.8|69652.2|69637.2|69674.1|69659.1|69650.6|69635.6|490
1685957700000|2023-06-05 09:35:00|69652.4|69637.4|69629.7|69614.7|69654.7|69639.7|69626|69611|597
1685958000000|2023-06-05 09:40:00|69629.8|69614.8|69640|69625|69641.5|69626.5|69628.1|69613.1|515
1685958300000|2023-06-05 09:45:00|69641.5|69626.5|69645.2|69630.2|69645.9|69630.9|69630.8|69615.8|591
1685958600000|2023-06-05 09:50:00|69645.7|69630.7|69667.6|69652.6|69668|69653|69645.5|69630.5|507
1685958900000|2023-06-05 09:55:00|69667.4|69652.4|69675.5|69655.5|69679.6|69664.6|69664.1|69649.1|601
1685959200000|2023-06-05 10:00:00|69673.1|69658.1|69679.7|69659.7|69680.1|69665.1|69665.3|69650.3|613
1685959500000|2023-06-05 10:05:00|69678.4|69663.4|69674.8|69659.8|69682.9|69665.7|69673.3|69654.6|480
1685959800000|2023-06-05 10:10:00|69674.9|69659.9|69691.4|69676.4|69697.2|69682.2|69674.9|69658.8|572
1685960100000|2023-06-05 10:15:00|69691.3|69676.3|69697|69682|69705.7|69687.6|69683.7|69668.7|562
1685960400000|2023-06-05 10:20:00|69697.1|69682.1|69680.7|69660.7|69697.1|69682.1|69676.1|69657.3|478
1685960700000|2023-06-05 10:25:00|69680.9|69660.9|69698.8|69683.8|69702.4|69685.9|69677.9|69660.4|592
1685961000000|2023-06-05 10:30:00|69698.6|69683.6|69692.9|69677.9|69700.7|69685.1|69686.9|69669.7|536
1685961300000|2023-06-05 10:35:00|69693|69678|69699.6|69679.6|69702.9|69687.1|69691.1|69674|454
1685961600000|2023-06-05 10:40:00|69699.7|69679.7|69683.7|69668.7|69706|69688.1|69683.6|69668.6|507
1685961900000|2023-06-05 10:45:00|69683.6|69668.6|69671.8|69656.8|69684.7|69669.7|69665.2|69648.7|455
1685962200000|2023-06-05 10:50:00|69672.1|69657.1|69659.5|69644.5|69683.9|69666.3|69651.2|69635|439
1685962500000|2023-06-05 10:55:00|69659.7|69644.7|69663.9|69648.9|69667.5|69652.5|69652.2|69637.2|519
1685962800000|2023-06-05 11:00:00|69663.8|69648.8|69653.1|69638.1|69665.8|69650.8|69650.6|69635.6|531
1685963100000|2023-06-05 11:05:00|69652.8|69637.8|69654.3|69639.3|69659.1|69644.1|69650.2|69635.2|437
1685963400000|2023-06-05 11:10:00|69654.2|69639.2|69653.6|69638.6|69661.1|69645.9|69652.2|69637.2|433
1685963700000|2023-06-05 11:15:00|69654|69639|69675.9|69655.9|69680.8|69665.8|69652.6|69636.6|462
1685964000000|2023-06-05 11:20:00|69675.1|69655.1|69685.1|69665.1|69685.2|69666.9|69672.6|69654.8|428
1685964300000|2023-06-05 11:25:00|69685.2|69665.2|69700.8|69685.8|69700.8|69685.8|69681|69664|428
1685964600000|2023-06-05 11:30:00|69700.4|69685.4|69700.8|69685.8|69702.9|69687.9|69697|69682|491
1685964900000|2023-06-05 11:35:00|69700.9|69685.9|69710.5|69695.5|69710.8|69695.8|69700.5|69685.5|403
1685965200000|2023-06-05 11:40:00|69710.8|69695.8|69714.3|69699.3|69717.6|69702.4|69710.7|69695.5|392
1685965500000|2023-06-05 11:45:00|69714.4|69699.4|69703.7|69688.7|69715|69700|69703|69688|504
1685965800000|2023-06-05 11:50:00|69703.8|69688.8|69660.5|69645.5|69705.4|69690.4|69660.2|69645.2|571
1685966100000|2023-06-05 11:55:00|69660.4|69645.4|69686.1|69671.1|69690.7|69675.7|69658.1|69643.1|598
1685966400000|2023-06-05 12:00:00|69686.3|69671.3|69682.7|69667.7|69689.9|69674.9|69678.3|69663.3|572
1685966700000|2023-06-05 12:05:00|69682.9|69667.9|69683.3|69668.3|69685|69670|69671.2|69656.2|606
1685967000000|2023-06-05 12:10:00|69683.2|69668.2|69685.5|69670.5|69692.3|69677.3|69679.1|69664.1|529
1685967300000|2023-06-05 12:15:00|69685.6|69670.6|69696.7|69681.7|69696.9|69681.9|69685.6|69670.6|507
1685967600000|2023-06-05 12:20:00|69698.6|69683.6|69708.6|69693.6|69718.9|69703.9|69698.6|69683.6|579
1685967900000|2023-06-05 12:25:00|69708.8|69693.8|69726|69711|69726|69711|69705.5|69690.5|507
1685968200000|2023-06-05 12:30:00|69725.9|69710.9|69747.2|69732.2|69751.6|69736.6|69725.8|69710.8|637
1685968500000|2023-06-05 12:35:00|69747.3|69732.3|69771.8|69756.8|69772.4|69757.4|69742.3|69727.3|573
1685968800000|2023-06-05 12:40:00|69771.9|69756.9|69767.7|69752.7|69782.1|69767.1|69763.5|69748.5|630
1685969100000|2023-06-05 12:45:00|69767.8|69752.8|69760.8|69745.8|69769.9|69754.9|69749.8|69734.8|567
1685969400000|2023-06-05 12:50:00|69760.9|69745.9|69776.4|69761.4|69784.6|69769.6|69760.2|69745.2|591
1685969700000|2023-06-05 12:55:00|69776.3|69761.3|69757.3|69742.3|69779.8|69764.8|69751.6|69736.6|562
1685970000000|2023-06-05 13:00:00|69757.7|69742.7|69756.5|69741.5|69762.6|69747.6|69736.8|69721.8|652
1685970300000|2023-06-05 13:05:00|69756.4|69741.4|69727.2|69712.2|69756.6|69741.6|69724.1|69709.1|586
1685970600000|2023-06-05 13:10:00|69727.1|69712.1|69755.1|69740.1|69755.6|69740.6|69717.2|69702.2|669
1685970900000|2023-06-05 13:15:00|69754.9|69739.9|69742.1|69727.1|69761.3|69746.3|69738.6|69723.6|600
1685971200000|2023-06-05 13:20:00|69741.8|69726.8|69734.9|69719.9|69748.9|69733.9|69717.6|69702.6|595
1685971500000|2023-06-05 13:25:00|69734.8|69719.8|69722.8|69707.8|69740.9|69725.9|69713.7|69698.7|584
1685971800000|2023-06-05 13:30:00|69722.2|69707.2|69729.2|69714.2|69740.2|69725.2|69716.5|69701.5|775
1685972100000|2023-06-05 13:35:00|69730.4|69715.4|69712.8|69697.8|69740.5|69725.5|69710.9|69695.9|758
1685972400000|2023-06-05 13:40:00|69712.5|69697.5|69727.9|69707.9|69729.2|69711.7|69707.8|69691.6|516
1685972700000|2023-06-05 13:45:00|69727.6|69707.6|69687.2|69672.2|69728.4|69710.2|69677.3|69662.3|703
1685973000000|2023-06-05 13:50:00|69687.4|69672.4|69729.1|69714.1|69732.7|69717.7|69683.2|69668.2|722
1685973300000|2023-06-05 13:55:00|69729.2|69714.2|69749.9|69725.1|69754.4|69737|69728.3|69710.7|688
1685973600000|2023-06-05 14:00:00|69748.8|69724.9|69557.1|69537.1|69748.8|69724.9|69530.4|69510.4|1118
1685973900000|2023-06-05 14:05:00|69556.4|69536.4|69512.8|69497.8|69568.2|69548.2|69490.1|69472.7|1024
1685974200000|2023-06-05 14:10:00|69513.6|69498.6|69513.3|69498.3|69516.5|69501.5|69472|69457|942
1685974500000|2023-06-05 14:15:00|69513.2|69498.2|69517.8|69502.8|69531.7|69516|69496.4|69481.4|887
1685974800000|2023-06-05 14:20:00|69516.3|69501.3|69521.3|69506.3|69542.5|69527.5|69508.8|69493.8|850
1685975100000|2023-06-05 14:25:00|69519|69504|69501.7|69486.7|69519.4|69504.4|69483.2|69468.2|818
1685975400000|2023-06-05 14:30:00|69501.8|69486.8|69534.1|69519.1|69545.2|69530.2|69501.8|69486.8|833
1685975700000|2023-06-05 14:35:00|69533.3|69518.3|69503.9|69488.9|69544.5|69526.9|69503.9|69488.9|760
1685976000000|2023-06-05 14:40:00|69503.5|69488.5|69496.2|69481.2|69517.8|69502.8|69488.6|69473.6|757
1685976300000|2023-06-05 14:45:00|69497.4|69482.4|69524.5|69509.5|69527.3|69512.3|69483.9|69468.9|790
1685976600000|2023-06-05 14:50:00|69523.2|69508.2|69563.2|69548.2|69580.8|69565.8|69521.7|69506.7|782
1685976900000|2023-06-05 14:55:00|69563|69548|69546.2|69531.2|69564.7|69548.3|69542.5|69527.5|701
1685977200000|2023-06-05 15:00:00|69547.1|69532.1|69544.7|69524.7|69560.6|69540.6|69524.6|69509.6|792
1685977500000|2023-06-05 15:05:00|69544.8|69524.8|69551.8|69536.8|69567|69547.3|69541.4|69521.4|668
1685977800000|2023-06-05 15:10:00|69551.9|69536.9|69546.3|69526.3|69572.9|69554.6|69544.2|69524.2|591
1685978100000|2023-06-05 15:15:00|69546.7|69526.7|69560|69540|69563.4|69543.4|69546.5|69526.5|588
1685978400000|2023-06-05 15:20:00|69560.1|69540.1|69545.3|69525.3|69560.2|69540.2|69534.2|69514.2|569
1685978700000|2023-06-05 15:25:00|69545.5|69525.5|69543.4|69528.4|69551.7|69533.1|69530.8|69513.7|576
1685979000000|2023-06-05 15:30:00|69543.8|69528.8|69562.6|69542.6|69568.2|69548.2|69533|69516.7|671
1685979300000|2023-06-05 15:35:00|69562.7|69542.7|69600.5|69580.5|69607.1|69587.1|69560.6|69540.6|796
1685979600000|2023-06-05 15:40:00|69600.3|69580.3|69562.7|69542.7|69600.8|69580.8|69556|69539|813
1685979900000|2023-06-05 15:45:00|69562.2|69542.2|69534.6|69514.6|69563.5|69543.5|69521|69501|932
1685980200000|2023-06-05 15:50:00|69535.2|69515.2|69530.7|69510.7|69556.2|69536.2|69528.9|69508.9|978
1685980500000|2023-06-05 15:55:00|69530.8|69510.8|69491.9|69476.9|69532.1|69512.1|69491.7|69476.7|800
1685980800000|2023-06-05 16:00:00|69492|69477|69499|69484|69508.1|69489.6|69491.3|69476.1|634
1685981100000|2023-06-05 16:05:00|69498.9|69483.9|69500.6|69480.6|69509.2|69492.5|69497.1|69479.1|550
1685981400000|2023-06-05 16:10:00|69500.1|69480.1|69496.4|69481.4|69507.7|69491.8|69493.7|69477.2|666
1685981700000|2023-06-05 16:15:00|69496.5|69481.5|69511|69496|69512.3|69497.3|69487|69472|486
1685982000000|2023-06-05 16:20:00|69511.1|69496.1|69532.3|69517.3|69532.3|69517.3|69510.8|69495.8|516
1685982300000|2023-06-05 16:25:00|69531.5|69516.5|69539.3|69524.3|69542.8|69527.8|69526.8|69511.6|541
1685982600000|2023-06-05 16:30:00|69539.2|69524.2|69547.8|69532.8|69550.3|69535.3|69532.7|69517.7|379
1685982900000|2023-06-05 16:35:00|69548.3|69533.3|69544.7|69529.7|69551.4|69536.4|69539.1|69524.1|398
1685983200000|2023-06-05 16:40:00|69544.8|69529.8|69552.5|69537.5|69557.9|69542.9|69544.7|69529.7|413
1685983500000|2023-06-05 16:45:00|69552.6|69537.6|69554.2|69534.2|69558.4|69541.4|69547.5|69529.6|387
1685983800000|2023-06-05 16:50:00|69554|69534|69551.5|69531.5|69554|69536.7|69542.5|69525.9|378
1685984100000|2023-06-05 16:55:00|69551.1|69531.1|69549.1|69529.1|69554|69539|69542|69522.9|404
1685984400000|2023-06-05 17:00:00|69549|69529|69546.6|69526.6|69555|69535.1|69538|69523|424
1685984700000|2023-06-05 17:05:00|69546.5|69526.5|69561.2|69541.2|69565.7|69550.7|69546.5|69526.5|459
1685985000000|2023-06-05 17:10:00|69561.3|69541.3|69558.7|69543.7|69561.3|69546.1|69551|69536|434
1685985300000|2023-06-05 17:15:00|69558.9|69543.9|69551.3|69536.3|69569.4|69553.3|69551|69536|429
1685985600000|2023-06-05 17:20:00|69551.4|69536.4|69556.9|69541.9|69557.2|69542.2|69533|69516.3|430
1685985900000|2023-06-05 17:25:00|69557|69542|69570.1|69555.1|69571.6|69556.6|69556.9|69541.9|358
1685986200000|2023-06-05 17:30:00|69570.2|69555.2|69564.4|69549.4|69575.9|69560.9|69563.3|69547.3|426
1685986500000|2023-06-05 17:35:00|69564.3|69549.3|69561.6|69546.6|69569.6|69554.6|69557.2|69542.2|422
1685986800000|2023-06-05 17:40:00|69561.5|69546.5|69553.4|69538.4|69566.1|69551.1|69547.6|69532.6|412
1685987100000|2023-06-05 17:45:00|69553.5|69538.5|69543.6|69528.6|69553.5|69538.5|69543.4|69528.4|306
1685987400000|2023-06-05 17:50:00|69543.5|69528.5|69547.3|69532.3|69553.2|69538.2|69543.2|69528.2|316
1685987700000|2023-06-05 17:55:00|69547.4|69532.4|69540.5|69525.5|69547.4|69532.4|69539.8|69524.8|268
1685988000000|2023-06-05 18:00:00|69540.8|69525.8|69533.4|69518.4|69540.9|69525.9|69531.3|69516.3|334
1685988300000|2023-06-05 18:05:00|69533.2|69518.2|69540.9|69525.9|69553.3|69538.3|69531.5|69516.5|388
1685988600000|2023-06-05 18:10:00|69540.8|69525.8|69542.8|69527.8|69553.8|69538.8|69540.1|69525.1|357
1685988900000|2023-06-05 18:15:00|69542.7|69527.7|69527.4|69512.4|69543.5|69528.5|69525.8|69510.8|392
1685989200000|2023-06-05 18:20:00|69527.5|69512.5|69535.3|69520.3|69539.1|69524.1|69525.8|69510.8|364
1685989500000|2023-06-05 18:25:00|69535.4|69520.4|69530.5|69515.5|69540.2|69525.2|69530.4|69515.4|349
1685989800000|2023-06-05 18:30:00|69529.6|69514.6|69542.1|69522.1|69543.5|69528.4|69527.3|69512.3|458
1685990100000|2023-06-05 18:35:00|69542|69522|69544.9|69529.9|69551.6|69536.3|69541.8|69522|447
1685990400000|2023-06-05 18:40:00|69545.1|69530.1|69527.3|69512.3|69547.1|69532.1|69521.8|69506.8|446
1685990700000|2023-06-05 18:45:00|69527.2|69512.2|69532.6|69517.6|69540.4|69525.4|69525.5|69510.5|516
1685991000000|2023-06-05 18:50:00|69533.5|69518.5|69515.9|69500.9|69534.5|69518.5|69512.7|69496.3|469
1685991300000|2023-06-05 18:55:00|69516|69501|69533.5|69518.5|69535.7|69519.3|69510.4|69495.4|555
1685991600000|2023-06-05 19:00:00|69532.9|69517.9|69541.1|69526.1|69549.5|69534.5|69529.1|69514.1|531
1685991900000|2023-06-05 19:05:00|69541.2|69526.2|69541.4|69526.4|69548.3|69531.6|69539.3|69522.6|514
1685992200000|2023-06-05 19:10:00|69541.3|69526.3|69533.3|69518.3|69541.5|69526.5|69531.9|69516.2|444
1685992500000|2023-06-05 19:15:00|69533.5|69518.5|69532.1|69517.1|69540.4|69522|69523.9|69506.3|469
1685992800000|2023-06-05 19:20:00|69532.2|69517.2|69528.7|69508.7|69532.6|69517.6|69523.3|69504.9|389
1685993100000|2023-06-05 19:25:00|69528.4|69508.4|69525.5|69510.5|69530.2|69513.8|69525.1|69507.2|356
1685993400000|2023-06-05 19:30:00|69525.7|69510.7|69521|69501|69526.4|69511.4|69508.4|69493.4|352
1685993700000|2023-06-05 19:35:00|69521.6|69501.6|69527.4|69512.4|69532.6|69517.6|69518.7|69501.6|420
1685994000000|2023-06-05 19:40:00|69527.3|69512.3|69535.9|69520.9|69541.5|69523.8|69526.5|69508.1|352
1685994300000|2023-06-05 19:45:00|69535.7|69520.7|69529|69514|69542.9|69527.9|69528|69511.9|407
1685994600000|2023-06-05 19:50:00|69528.6|69513.6|69540|69525|69540.8|69525.8|69528.1|69513.1|448
1685994900000|2023-06-05 19:55:00|69540.1|69525.1|69545.1|69530.1|69546.8|69531.8|69535.1|69520.1|557
1685995200000|2023-06-05 20:00:00|69544.9|69529.9|69548.1|69528.1|69554.1|69535.8|69539.3|69522.4|330
1685995500000|2023-06-05 20:05:00|69548|69528|69552|69532|69555.9|69535.9|69545.7|69528|331
1685995800000|2023-06-05 20:10:00|69551.8|69531.8|69553.3|69533.3|69555.3|69537.1|69548.7|69530.5|449
1685996100000|2023-06-05 20:15:00|69553.2|69533.2|69551|69536|69554.2|69536|69546.3|69529.3|302
1685996400000|2023-06-05 20:20:00|69551.1|69536.1|69555.3|69540.3|69557.6|69540.3|69551|69532|239
1685996700000|2023-06-05 20:25:00|69555.2|69540.2|69559.8|69539.8|69561.3|69541.3|69553.6|69534.5|353
1685997000000|2023-06-05 20:30:00|69559.6|69539.6|69556|69536|69561.4|69541.4|69550.5|69526.8|868
1685997300000|2023-06-05 20:35:00|69555.5|69535.5|69551.3|69531.3|69559.8|69539.8|69549.2|69529.2|1034
1685997600000|2023-06-05 20:40:00|69551.4|69531.4|69543.9|69523.9|69552.9|69532.9|69542|69517.7|1075
1685997900000|2023-06-05 20:45:00|69544.2|69521.9|69540.6|69513.7|69550.4|69530.4|69535.8|69509|1108
1685998200000|2023-06-05 20:50:00|69542.4|69509.7|69544.7|69517.1|69547.6|69519.9|69541.4|69509.3|352
1685998500000|2023-06-05 20:55:00|69543.1|69519.6|69563.2|69491.5|69563.3|69521.6|69543.1|69487.3|355
1685998800000|2023-06-05 21:00:00|69571|69474|69569.9|69470.9|69572.2|69479.6|69555.9|69463.9|55
1685999100000|2023-06-05 21:05:00|69568.6|69469.6|69579.7|69480.7|69582.8|69483.8|69568.6|69469.6|35
1685999400000|2023-06-05 21:10:00|69579.1|69480.1|69571.7|69502.6|69587.7|69506.5|69570.9|69480.1|139
1685999700000|2023-06-05 21:15:00|69571|69502.7|69570.4|69505.4|69571.5|69505.4|69570|69497.8|50
1686000000000|2023-06-05 21:20:00|69570.5|69506|69565|69480.3|69576.1|69510.3|69559.9|69478.2|111
1686000300000|2023-06-05 21:25:00|69564.9|69482.8|69584|69490.3|69585.8|69495.3|69560.1|69482.8|139
1686000600000|2023-06-05 21:30:00|69584.2|69490.4|69580.7|69508.1|69590.9|69514.2|69576.5|69486.8|135
1686000900000|2023-06-05 21:35:00|69580.8|69508.2|69583|69496.7|69585.7|69514|69561.8|69481.7|91
1686001200000|2023-06-05 21:40:00|69583.3|69496.8|69577|69497.2|69584|69502.5|69560|69489.8|230
1686001500000|2023-06-05 21:45:00|69577.1|69499.5|69574.7|69506.9|69580.3|69508.6|69571|69489.9|177
1686001800000|2023-06-05 21:50:00|69574.6|69502.1|69580.4|69492.8|69583.5|69518.2|69569.2|69492.1|110
1686002100000|2023-06-05 21:55:00|69580.3|69492.9|69571.9|69507.1|69582.2|69507.1|69568.3|69492.8|109
1686002400000|2023-06-05 22:00:00|69561|69487.5|69541.5|69506.5|69573.4|69509.9|69540|69486.6|243
1686002700000|2023-06-05 22:05:00|69541.9|69506.2|69540.3|69513.7|69544.9|69513.9|69540|69506.2|156
1686003000000|2023-06-05 22:10:00|69539.1|69511.4|69559.7|69529.6|69559.9|69529.6|69539.1|69508.5|241
1686003300000|2023-06-05 22:15:00|69559.5|69529.4|69556|69533.4|69559.9|69536.2|69550.3|69529.4|353
1686003600000|2023-06-05 22:20:00|69555.9|69533.3|69558.1|69534.4|69564.5|69541.2|69549.3|69529.3|251
1686003900000|2023-06-05 22:25:00|69558.2|69534.5|69554.7|69531.2|69558.3|69534.8|69551.5|69530.6|122
1686004200000|2023-06-05 22:30:00|69554.6|69531|69545.1|69525.1|69554.6|69531.7|69543.9|69521.5|244
1686004500000|2023-06-05 22:35:00|69544|69524|69547.4|69527.4|69549.3|69529.3|69542.3|69522.3|158
1686004800000|2023-06-05 22:40:00|69547.5|69527.5|69550.7|69528.9|69552.7|69532.7|69546|69526|154
1686005100000|2023-06-05 22:45:00|69550.6|69528.8|69544.2|69522.5|69552.5|69532.5|69540.8|69520.8|235
1686005400000|2023-06-05 22:50:00|69544|69522.8|69543.2|69520.8|69545.9|69525.9|69540.2|69519.3|256
1686005700000|2023-06-05 22:55:00|69543.3|69520.9|69538.1|69517.6|69543.5|69523.5|69535.2|69515.2|302
1686006000000|2023-06-05 23:00:00|69538.4|69517.9|69542.4|69522.4|69546.9|69526.9|69534.6|69513.9|280
1686006300000|2023-06-05 23:05:00|69542.3|69522.3|69554.3|69534.3|69571.2|69551.2|69536|69516|263
1686006600000|2023-06-05 23:10:00|69554.2|69534.2|69564.4|69544.4|69566.1|69546.1|69552.8|69532.8|251
1686006900000|2023-06-05 23:15:00|69564.1|69544.1|69565.2|69544.4|69568.2|69547.5|69559.8|69538.9|203
1686007200000|2023-06-05 23:20:00|69565.3|69544.5|69575.9|69554.7|69577.1|69555.3|69563|69541.8|233
1686007500000|2023-06-05 23:25:00|69576|69554.8|69574.8|69552.7|69577.9|69557|69570.1|69549|163
1686007800000|2023-06-05 23:30:00|69574.9|69553|69563.5|69543.5|69575.3|69553.6|69563.4|69541.5|157
1686008100000|2023-06-05 23:35:00|69562.9|69541.6|69561.9|69540.5|69563.8|69542.1|69558.4|69538|154
1686008400000|2023-06-05 23:40:00|69562|69540.4|69565.3|69545.3|69565.3|69545.3|69558.2|69537.3|186
1686008700000|2023-06-05 23:45:00|69565.1|69545.1|69561.7|69541.7|69566.2|69546.2|69560.2|69540.2|141
1686009000000|2023-06-05 23:50:00|69560.2|69540.2|69549|69529|69560.2|69540.2|69548.9|69528.9|121
1686009300000|2023-06-05 23:55:00|69549.2|69529.2|69553.6|69533.6|69554.8|69534.8|69548|69528|370
1686009600000|2023-06-06 00:00:00|69552.5|69532.5|69550.1|69530.1|69562.7|69542.7|69541|69521|599
1686009900000|2023-06-06 00:05:00|69549.3|69529.3|69543.6|69523.6|69552|69532|69543.6|69523.6|500
1686010200000|2023-06-06 00:10:00|69543.7|69523.7|69542.3|69522.3|69543.8|69523.8|69531.2|69511.2|287
1686010500000|2023-06-06 00:15:00|69542.1|69522.1|69539.6|69519.6|69546|69526|69539.2|69519.2|367
1686010800000|2023-06-06 00:20:00|69539.5|69519.5|69537.1|69517.1|69543|69523|69531.4|69511.4|501
1686011100000|2023-06-06 00:25:00|69537.5|69517.5|69536.7|69516.7|69541.8|69521.8|69533.5|69513.5|343
1686011400000|2023-06-06 00:30:00|69536.6|69516.6|69521.8|69501.8|69538.3|69518.3|69520.1|69500.1|414
1686011700000|2023-06-06 00:35:00|69521.6|69501.6|69526.5|69506.5|69535.3|69515.3|69521.3|69501.3|512
1686012000000|2023-06-06 00:40:00|69526.2|69506.2|69525.7|69505.7|69534.2|69514.2|69524.5|69504.5|383
1686012300000|2023-06-06 00:45:00|69525.9|69505.9|69527.4|69507.4|69532.2|69512.2|69525.7|69505.7|343
1686012600000|2023-06-06 00:50:00|69527.5|69507.5|69527|69507|69531|69511|69522.2|69502.2|346
1686012900000|2023-06-06 00:55:00|69525.8|69505.8|69521.7|69501.7|69526.6|69506.6|69515|69495|228
1686013200000|2023-06-06 01:00:00|69521.6|69501.6|69527.6|69507.6|69531.2|69511.2|69515.6|69495.6|312
1686013500000|2023-06-06 01:05:00|69526.3|69506.3|69521.6|69501.6|69527.7|69507.7|69519.8|69499.8|296
1686013800000|2023-06-06 01:10:00|69521.5|69501.5|69523.3|69503.3|69529.6|69509.6|69521.1|69501.1|321
1686014100000|2023-06-06 01:15:00|69523.2|69503.2|69523.4|69503.4|69533.8|69513.8|69522|69502|464
1686014400000|2023-06-06 01:20:00|69522.6|69502.6|69531.2|69511.2|69532.8|69512.8|69519.8|69499.8|475
1686014700000|2023-06-06 01:25:00|69531.4|69511.4|69528|69508|69534|69514|69525.3|69505.3|278
1686015000000|2023-06-06 01:30:00|69528.4|69508.4|69537.4|69517.4|69542.3|69522.3|69527.3|69507.3|218
1686015300000|2023-06-06 01:35:00|69536.9|69516.9|69523.1|69503.1|69536.9|69516.9|69523.1|69503.1|228
1686015600000|2023-06-06 01:40:00|69523|69503|69537.3|69517.3|69537.3|69517.3|69519.4|69499.4|324
1686015900000|2023-06-06 01:45:00|69538|69518|69537.1|69517.1|69543.2|69523.2|69528.1|69508.1|303
1686016200000|2023-06-06 01:50:00|69537.2|69517.2|69530.6|69510.6|69540.8|69520.8|69530.1|69510.1|352
1686016500000|2023-06-06 01:55:00|69530.5|69510.5|69525.8|69505.8|69533.8|69513.8|69524.4|69504.4|265
1686016800000|2023-06-06 02:00:00|69526|69506|69520.1|69500.1|69527|69507|69515.9|69495.9|309
1686017100000|2023-06-06 02:05:00|69520|69500|69497.2|69477.2|69522.8|69502.8|69496.4|69476.4|324
1686017400000|2023-06-06 02:10:00|69497.3|69477.3|69468.4|69448.4|69497.3|69477.3|69466.6|69446.6|613
1686017700000|2023-06-06 02:15:00|69468.3|69448.3|69488.5|69468.5|69490.4|69470.4|69465.6|69445.6|490
1686018000000|2023-06-06 02:20:00|69491|69471|69496|69476|69502.1|69482.1|69487.6|69467.6|510
1686018300000|2023-06-06 02:25:00|69495.4|69475.4|69498|69478|69505|69485|69495|69475|583
1686018600000|2023-06-06 02:30:00|69498.2|69478.2|69502.8|69482.8|69506.6|69486.6|69493.3|69473.3|321
1686018900000|2023-06-06 02:35:00|69502.7|69482.7|69513.9|69493.9|69518.9|69498.9|69502.7|69482.7|378
1686019200000|2023-06-06 02:40:00|69514|69494|69514|69494|69520.8|69500.8|69510.2|69490.2|361
1686019500000|2023-06-06 02:45:00|69514.6|69494.6|69513.4|69493.4|69522|69502|69512.6|69492.6|341
1686019800000|2023-06-06 02:50:00|69513.5|69493.5|69513.2|69493.2|69515.3|69495.3|69507.2|69487.2|420
1686020100000|2023-06-06 02:55:00|69513.1|69493.1|69506|69486|69515.6|69495.6|69502.2|69482.2|425
1686020400000|2023-06-06 03:00:00|69506.1|69486.1|69504.5|69484.5|69514.9|69494.9|69503.5|69483.5|264
1686020700000|2023-06-06 03:05:00|69503.5|69483.5|69507.5|69487.5|69513.9|69493.9|69503.1|69483.1|233
1686021000000|2023-06-06 03:10:00|69507.7|69487.7|69505.5|69485.5|69510|69490|69500|69480|331
1686021300000|2023-06-06 03:15:00|69505.4|69485.4|69507.6|69487.6|69511.2|69491.2|69502.9|69482.9|192
1686021600000|2023-06-06 03:20:00|69506.7|69486.7|69512.4|69492.4|69517.1|69497.1|69505.3|69485.3|282
1686021900000|2023-06-06 03:25:00|69510.8|69490.8|69509.7|69489.7|69513.9|69493.9|69504.4|69484.4|231
1686022200000|2023-06-06 03:30:00|69509.6|69489.6|69523.9|69503.9|69527.7|69507.7|69508.8|69488.8|281
1686022500000|2023-06-06 03:35:00|69524.7|69504.7|69528.8|69508.8|69533|69513|69523.9|69503.9|238
1686022800000|2023-06-06 03:40:00|69528.9|69508.9|69524.6|69504.6|69530.7|69510.7|69523.7|69503.7|271
1686023100000|2023-06-06 03:45:00|69524.8|69504.8|69519.1|69499.1|69525.8|69505.8|69518|69498|401
1686023400000|2023-06-06 03:50:00|69519.9|69499.9|69524.5|69504.5|69527.1|69507.1|69518.4|69498.4|318
1686023700000|2023-06-06 03:55:00|69524.7|69504.7|69521.5|69501.5|69526.8|69506.8|69520.5|69500.5|377
1686024000000|2023-06-06 04:00:00|69521.4|69501.4|69524.4|69504.4|69524.5|69504.5|69515.5|69495.5|455
1686024300000|2023-06-06 04:05:00|69524.3|69504.3|69520.5|69500.5|69526.8|69506.8|69516.8|69496.8|211
1686024600000|2023-06-06 04:10:00|69520.6|69500.6|69499.5|69479.5|69521.1|69501.1|69488.5|69468.5|290
1686024900000|2023-06-06 04:15:00|69499.8|69479.8|69512|69492|69514|69494|69499.8|69479.8|271
1686025200000|2023-06-06 04:20:00|69511.9|69491.9|69501.8|69481.8|69512.1|69492.1|69500.8|69480.8|182
1686025500000|2023-06-06 04:25:00|69501.9|69481.9|69493.9|69473.9|69505|69485|69486.9|69466.9|295
1686025800000|2023-06-06 04:30:00|69494.2|69474.2|69497.2|69477.2|69504.8|69484.8|69472|69452|702
1686026100000|2023-06-06 04:35:00|69494.6|69474.6|69475.8|69455.8|69496.6|69476.6|69472.7|69452.7|533
1686026400000|2023-06-06 04:40:00|69476.4|69456.4|69470.9|69450.9|69479.6|69459.6|69467.9|69447.9|517
1686026700000|2023-06-06 04:45:00|69470.4|69450.4|69477.6|69457.6|69487|69467|69469.9|69449.9|390
1686027000000|2023-06-06 04:50:00|69477.5|69457.5|69478.1|69458.1|69481|69461|69470.5|69450.5|345
1686027300000|2023-06-06 04:55:00|69477.5|69457.5|69470.3|69450.3|69478.1|69458.1|69465.4|69445.4|302
1686027600000|2023-06-06 05:00:00|69471|69451|69458|69438|69471|69451|69441.6|69421.6|516
1686027900000|2023-06-06 05:05:00|69458.1|69438.1|69444|69424|69460.8|69440.8|69444|69424|491
1686028200000|2023-06-06 05:10:00|69443.7|69423.7|69425.6|69405.6|69444|69424|69418.2|69398.2|519
1686028500000|2023-06-06 05:15:00|69425.5|69405.5|69430.9|69410.9|69435.4|69415.4|69422.9|69402.9|545
1686028800000|2023-06-06 05:20:00|69431|69411|69444.5|69424.5|69447.6|69427.6|69430.9|69410.9|482
1686029100000|2023-06-06 05:25:00|69444.3|69424.3|69458.6|69438.6|69461.5|69441.5|69440.7|69420.7|415
1686029400000|2023-06-06 05:30:00|69458.5|69438.5|69444.9|69424.9|69459|69439|69432.7|69412.7|453
1686029700000|2023-06-06 05:35:00|69444.6|69424.6|69460.6|69440.6|69464.2|69444.2|69444.4|69424.4|531
1686030000000|2023-06-06 05:40:00|69460.5|69440.5|69462.4|69442.4|69465.6|69445.6|69458.3|69438.3|418
1686030300000|2023-06-06 05:45:00|69463.4|69443.4|69469.3|69449.3|69476.5|69456.5|69460.2|69440.2|456
1686030600000|2023-06-06 05:50:00|69468.9|69448.9|69440.2|69420.2|69468.9|69448.9|69437.6|69417.6|405
1686030900000|2023-06-06 05:55:00|69439.6|69419.6|69463.4|69443.4|69465.3|69445.3|69437.5|69417.5|514
1686031200000|2023-06-06 06:00:00|69461.7|69441.7|69473.7|69453.7|69482.3|69462.3|69457.9|69437.9|635
1686031500000|2023-06-06 06:05:00|69473.9|69453.9|69480.7|69460.7|69485.3|69465.3|69463.7|69445.9|426
1686031800000|2023-06-06 06:10:00|69480.9|69460.9|69455.1|69435.1|69483|69463|69444.6|69424.6|503
1686032100000|2023-06-06 06:15:00|69455.3|69435.3|69464.3|69444.3|69474.6|69455.3|69452.9|69435.3|531
1686032400000|2023-06-06 06:20:00|69464.5|69444.5|69463.1|69443.1|69479.1|69459.1|69455.4|69437.2|560
1686032700000|2023-06-06 06:25:00|69463.2|69443.2|69453.5|69433.5|69465.9|69445.9|69424.8|69405.1|682
1686033000000|2023-06-06 06:30:00|69453.6|69433.6|69437.9|69417.9|69454.5|69434.5|69415.5|69395.5|596
1686033300000|2023-06-06 06:35:00|69438|69418|69442.8|69422.8|69449|69429|69427.3|69407.3|539
1686033600000|2023-06-06 06:40:00|69443.5|69423.5|69439.9|69419.9|69444.3|69424.4|69427.8|69407.8|543
1686033900000|2023-06-06 06:45:00|69439.3|69419.3|69463.9|69443.9|69465.2|69449.1|69438.6|69418.6|594
1686034200000|2023-06-06 06:50:00|69463.7|69443.7|69460.1|69440.1|69475.9|69459.9|69446.5|69431.5|498
1686034500000|2023-06-06 06:55:00|69460|69440|69472.7|69452.7|69481|69462.7|69454.5|69434.5|606
1686034800000|2023-06-06 07:00:00|69473.8|69453.8|69499.4|69479.4|69500.6|69485.6|69451.6|69431.6|731
1686035100000|2023-06-06 07:05:00|69499.2|69479.2|69478.6|69463.6|69499.2|69481.9|69464.7|69447.4|705
1686035400000|2023-06-06 07:10:00|69479|69464|69465|69445|69489.8|69473.5|69453|69434.8|713
1686035700000|2023-06-06 07:15:00|69465.1|69445.1|69486.7|69471.7|69488.9|69472.2|69461.6|69443.7|619
1686036000000|2023-06-06 07:20:00|69486.2|69471.2|69518.1|69498.1|69532.2|69512.2|69483.4|69465.9|596
1686036300000|2023-06-06 07:25:00|69515.5|69500.5|69541.7|69526.7|69560.2|69540.4|69454.1|69436.1|837
1686036600000|2023-06-06 07:30:00|69542.7|69527.7|69567.3|69547.3|69569.5|69549.5|69516.5|69501.5|735
1686036900000|2023-06-06 07:35:00|69567.5|69547.5|69573.4|69553.4|69577|69560.6|69547.4|69529.9|743
1686037200000|2023-06-06 07:40:00|69567.2|69547.2|69558.9|69543.9|69575.2|69560.2|69546.8|69528.3|670
1686037500000|2023-06-06 07:45:00|69558.8|69543.8|69565.1|69550.1|69578.8|69561.7|69541.5|69526.5|718
1686037800000|2023-06-06 07:50:00|69565.3|69550.3|69542.1|69522.1|69568.2|69553.2|69527.1|69512.1|626
1686038100000|2023-06-06 07:55:00|69542|69522|69533|69513|69553|69538|69532.6|69512.6|641
1686038400000|2023-06-06 08:00:00|69532.8|69512.8|69600.3|69585.3|69609.7|69589.7|69530.3|69510.5|873
1686038700000|2023-06-06 08:05:00|69598.3|69578.3|69567.4|69547.4|69599.4|69579.4|69550.4|69533.1|747
1686039000000|2023-06-06 08:10:00|69566.8|69546.8|69593.8|69573.8|69593.8|69573.8|69548.4|69529.9|714
1686039300000|2023-06-06 08:15:00|69592.6|69572.6|69653.5|69633.5|69656.9|69636.9|69589.8|69569.8|693
1686039600000|2023-06-06 08:20:00|69653.6|69633.6|69644.4|69624.4|69660.2|69640.2|69630.5|69610.5|580
1686039900000|2023-06-06 08:25:00|69645.1|69625.1|69619.1|69599.1|69649.6|69629.6|69608.8|69590.8|609
1686040200000|2023-06-06 08:30:00|69616.5|69601.5|69618.1|69603.1|69626.7|69610|69604.8|69586.8|602
1686040500000|2023-06-06 08:35:00|69618.2|69603.2|69617.5|69602.5|69630.6|69615.6|69603.2|69588.2|588
1686040800000|2023-06-06 08:40:00|69617.6|69602.6|69618.9|69603.9|69635.4|69620.4|69612.1|69597.1|566
1686041100000|2023-06-06 08:45:00|69618.8|69603.8|69619.8|69599.8|69625.1|69608.7|69606|69588.1|564
1686041400000|2023-06-06 08:50:00|69619.7|69599.7|69613.2|69598.2|69633.5|69613.5|69606.1|69590.6|541
1686041700000|2023-06-06 08:55:00|69613|69598|69633.7|69613.7|69649.5|69629.5|69613|69598|534
1686042000000|2023-06-06 09:00:00|69633.5|69613.5|69634.9|69619.9|69642.3|69624.6|69620.7|69601.7|592
1686042300000|2023-06-06 09:05:00|69634.8|69619.8|69650.4|69635.4|69652.1|69637.1|69622.2|69607.2|561
1686042600000|2023-06-06 09:10:00|69650.2|69635.2|69653.6|69638.6|69661.3|69643.2|69634.7|69617.8|510
1686042900000|2023-06-06 09:15:00|69653.7|69638.7|69658.4|69643.4|69668.4|69651|69653|69633|512
1686043200000|2023-06-06 09:20:00|69658.1|69643.1|69661.2|69646.2|69666.9|69651.2|69656.4|69641.4|383
1686043500000|2023-06-06 09:25:00|69661.1|69646.1|69665.1|69645.1|69674.1|69654.1|69646.1|69628.7|538
1686043800000|2023-06-06 09:30:00|69664.8|69644.8|69672|69657|69674|69657|69645.5|69625.5|612
1686044100000|2023-06-06 09:35:00|69672.4|69657.4|69657.4|69642.4|69685.7|69665.7|69656.3|69638.7|527
1686044400000|2023-06-06 09:40:00|69657.5|69642.5|69658.7|69643.7|69666.7|69646.9|69643.9|69623.9|521
1686044700000|2023-06-06 09:45:00|69658.6|69643.6|69666.3|69651.3|69680.8|69665.8|69651.1|69636.1|456
1686045000000|2023-06-06 09:50:00|69666.2|69651.2|69686|69671|69694.6|69679.6|69659.8|69640.2|422
1686045300000|2023-06-06 09:55:00|69685.9|69670.9|69679.6|69664.6|69697.2|69682.2|69671.4|69656|508
1686045600000|2023-06-06 10:00:00|69679.7|69664.7|69699.8|69684.8|69704.4|69685.2|69675.1|69658|530
1686045900000|2023-06-06 10:05:00|69700.6|69685.6|69716.9|69696.9|69736.1|69717.7|69691.5|69675.7|581
1686046200000|2023-06-06 10:10:00|69717|69697|69695.5|69680.5|69720.4|69700.4|69692.1|69674.6|490
1686046500000|2023-06-06 10:15:00|69695.4|69680.4|69730.7|69710.7|69732.2|69714.4|69689.3|69674.1|443
1686046800000|2023-06-06 10:20:00|69730.8|69710.8|69732.9|69717.9|69733.8|69718.8|69711.4|69696.4|473
1686047100000|2023-06-06 10:25:00|69732.8|69717.8|69720.5|69705.5|69742.7|69727|69710.6|69692.1|575
1686047400000|2023-06-06 10:30:00|69720.4|69705.4|69709.2|69689.2|69726.2|69706.8|69705.9|69688|608
1686047700000|2023-06-06 10:35:00|69709.1|69689.1|69678|69658|69716.6|69696.6|69677.6|69657.6|557
1686048000000|2023-06-06 10:40:00|69678.2|69658.2|69669.8|69649.8|69690.1|69670.1|69664.2|69644.2|532
1686048300000|2023-06-06 10:45:00|69669.4|69649.4|69660.6|69640.6|69670|69650|69654.6|69634.6|427
1686048600000|2023-06-06 10:50:00|69660.9|69640.9|69658.2|69643.2|69663.9|69644|69650.9|69630.9|540
1686048900000|2023-06-06 10:55:00|69661|69641|69643.6|69623.6|69662.7|69646.7|69630.4|69611.9|691
1686049200000|2023-06-06 11:00:00|69643.2|69623.2|69656.8|69636.8|69658.8|69638.8|69624.5|69607.9|562
1686049500000|2023-06-06 11:05:00|69656.7|69636.7|69671.8|69656.8|69676.4|69661.4|69649.4|69631.2|433
1686049800000|2023-06-06 11:10:00|69671.9|69656.9|69700.2|69685.2|69703.7|69688.7|69671.2|69656.2|397
1686050100000|2023-06-06 11:15:00|69700.3|69685.3|69692.9|69677.9|69710.4|69695.4|69689.9|69674.9|393
1686050400000|2023-06-06 11:20:00|69693.2|69678.2|69670|69655|69703.1|69688.1|69668.9|69653.9|385
1686050700000|2023-06-06 11:25:00|69669.7|69654.7|69684.3|69669.3|69687.6|69672.6|69669.6|69654.6|443
1686051000000|2023-06-06 11:30:00|69684.2|69669.2|69676.8|69661.8|69697.5|69682.5|69655.8|69640.8|518
1686051300000|2023-06-06 11:35:00|69676.5|69661.5|69676.4|69661.4|69687.1|69672.1|69672.7|69657.7|416
1686051600000|2023-06-06 11:40:00|69676.5|69661.5|69693.4|69678.4|69695.8|69680.8|69676.5|69661.5|494
1686051900000|2023-06-06 11:45:00|69693.5|69678.5|69722.1|69707.1|69729.8|69714.8|69690.4|69675.4|527
1686052200000|2023-06-06 11:50:00|69721.7|69706.7|69740.4|69725.4|69740.8|69725.8|69719.1|69704.1|495
1686052500000|2023-06-06 11:55:00|69740.3|69725.3|69778.8|69763.8|69783|69768|69737.3|69722.3|612
1686052800000|2023-06-06 12:00:00|69779.3|69764.3|69760.7|69745.7|69779.9|69764.9|69745.9|69730.9|595
1686053100000|2023-06-06 12:05:00|69760.3|69745.3|69740.3|69725.3|69760.3|69745.3|69734.2|69719.2|467
1686053400000|2023-06-06 12:10:00|69740.1|69725.1|69769.6|69754.6|69780.5|69765.5|69740|69725|510
1686053700000|2023-06-06 12:15:00|69768.2|69753.2|69760|69745|69779.8|69764.8|69755.1|69740.1|508
1686054000000|2023-06-06 12:20:00|69760.4|69745.4|69785|69770|69808.8|69791.6|69759.4|69744.4|633
1686054300000|2023-06-06 12:25:00|69784.9|69769.9|69796.2|69781.2|69796.8|69781.8|69771.7|69756.7|581
1686054600000|2023-06-06 12:30:00|69796.5|69781.5|69797.7|69782.7|69815|69800|69792.9|69777.9|576
1686054900000|2023-06-06 12:35:00|69797.9|69782.9|69821.6|69806.6|69830|69814.7|69794.9|69779.9|546
1686055200000|2023-06-06 12:40:00|69821.5|69806.5|69808.5|69793.5|69836.8|69821.8|69807.5|69792.5|552
1686055500000|2023-06-06 12:45:00|69808.6|69793.6|69809.9|69794.9|69844.5|69829.5|69807.1|69792.1|563
1686055800000|2023-06-06 12:50:00|69809.2|69794.2|69794.3|69779.3|69815.8|69800.8|69790.6|69775.6|548
1686056100000|2023-06-06 12:55:00|69796.1|69781.1|69819.7|69804.7|69820.2|69805.2|69795.7|69780.7|485
1686056400000|2023-06-06 13:00:00|69820|69805|69796.2|69781.2|69825.8|69810.8|69783.1|69765.7|581
1686056700000|2023-06-06 13:05:00|69796|69781|69786|69771|69798.7|69783.7|69772.4|69757.4|550
1686057000000|2023-06-06 13:10:00|69784.7|69769.7|69759.7|69744.7|69786.5|69771.5|69757.2|69742.2|558
1686057300000|2023-06-06 13:15:00|69759.8|69744.8|69773.3|69758.3|69773.5|69758.5|69751.1|69736.1|525
1686057600000|2023-06-06 13:20:00|69773.5|69758.5|69757.5|69742.5|69779.9|69764.9|69756.6|69741.6|480
1686057900000|2023-06-06 13:25:00|69758.5|69743.5|69761.9|69746.9|69766.4|69751.4|69750.5|69735.5|494
1686058200000|2023-06-06 13:30:00|69762.5|69747.5|69750.5|69735.5|69762.6|69747.6|69740|69725|701
1686058500000|2023-06-06 13:35:00|69751.4|69736.4|69803.2|69788.2|69806.6|69791.6|69744.3|69729.3|673
1686058800000|2023-06-06 13:40:00|69802.7|69787.7|69795.1|69780.1|69807|69792|69782.1|69767.1|725
1686059100000|2023-06-06 13:45:00|69794.8|69779.8|69792.6|69777.6|69807.7|69792.7|69783|69768|728
1686059400000|2023-06-06 13:50:00|69790.5|69775.5|69814.2|69799.2|69814.2|69799.2|69788.1|69773.1|673
1686059700000|2023-06-06 13:55:00|69815.8|69800.8|69806.1|69791.1|69827.9|69812.9|69800|69785|649
1686060000000|2023-06-06 14:00:00|69806.2|69791.2|69809.9|69794.9|69815.9|69800.9|69785.6|69770.6|615
1686060300000|2023-06-06 14:05:00|69809|69794|69763.1|69748.1|69809.8|69794.8|69752.7|69737.7|696
1686060600000|2023-06-06 14:10:00|69763.3|69748.3|69755.9|69740.9|69774.3|69759.3|69741.3|69726.3|702
1686060900000|2023-06-06 14:15:00|69755.7|69740.7|69729|69714|69758.7|69743.7|69728.3|69713.3|587
1686061200000|2023-06-06 14:20:00|69728.7|69713.7|69745.7|69730.7|69751|69736|69728.1|69713.1|544
1686061500000|2023-06-06 14:25:00|69745.6|69730.6|69771.4|69756.4|69780|69765|69740|69725|554
1686061800000|2023-06-06 14:30:00|69771|69756|69759.2|69744.2|69781.1|69766.1|69746.6|69731.6|565
1686062100000|2023-06-06 14:35:00|69759.3|69744.3|69786.4|69771.4|69791.1|69776.1|69758.1|69743.1|599
1686062400000|2023-06-06 14:40:00|69786.6|69771.6|69789.9|69774.9|69799.7|69784.7|69776.2|69761.2|602
1686062700000|2023-06-06 14:45:00|69791|69776|69733.9|69718.9|69795.4|69780.4|69733.9|69718.9|687
1686063000000|2023-06-06 14:50:00|69734|69719|69710.6|69695.6|69734.8|69719.8|69706.6|69691.6|659
1686063300000|2023-06-06 14:55:00|69710.1|69695.1|69683.8|69668.8|69726.9|69711.9|69681.4|69666.4|746
1686063600000|2023-06-06 15:00:00|69684|69669|69691.7|69671.7|69698.3|69681|69677.8|69662.8|704
1686063900000|2023-06-06 15:05:00|69691.9|69671.9|69702.6|69687.6|69703.9|69688.9|69682.5|69666.7|625
1686064200000|2023-06-06 15:10:00|69702.9|69687.9|69721.2|69706.2|69721.6|69706.6|69695|69680|498
1686064500000|2023-06-06 15:15:00|69721.1|69706.1|69706.8|69691.8|69724.6|69709.6|69697|69679.3|590
1686064800000|2023-06-06 15:20:00|69706.1|69691.1|69700.8|69685.8|69724.2|69704.7|69697.5|69680.2|672
1686065100000|2023-06-06 15:25:00|69700.9|69685.9|69677.7|69662.7|69704.8|69689.8|69677.4|69660|639
1686065400000|2023-06-06 15:30:00|69677.6|69662.6|69690.4|69670.4|69691|69673.4|69669.8|69651.8|646
1686065700000|2023-06-06 15:35:00|69690.3|69670.3|69684.8|69669.8|69693.7|69673.7|69676.9|69661.9|527
1686066000000|2023-06-06 15:40:00|69684.6|69669.6|69685.4|69670.4|69688.5|69673.5|69678.6|69663.6|432
1686066300000|2023-06-06 15:45:00|69685.3|69670.3|69665.7|69650.7|69685.5|69670.5|69665.3|69650.3|474
1686066600000|2023-06-06 15:50:00|69665.3|69650.3|69650.8|69635.8|69665.3|69650.3|69647.1|69632.1|473
1686066900000|2023-06-06 15:55:00|69650.6|69635.6|69662.2|69647.2|69665.5|69650.5|69645.8|69630.8|519
1686067200000|2023-06-06 16:00:00|69662.1|69647.1|69653.9|69638.9|69672.8|69657.8|69647.8|69632.8|489
1686067500000|2023-06-06 16:05:00|69653.8|69638.8|69658.4|69643.4|69663.1|69645.4|69640.7|69625.1|536
1686067800000|2023-06-06 16:10:00|69658.6|69643.6|69668.4|69653.4|69670.3|69655.3|69650.8|69635.8|478
1686068100000|2023-06-06 16:15:00|69668.3|69653.3|69683.3|69668.3|69684.1|69669.1|69667.4|69650|447
1686068400000|2023-06-06 16:20:00|69683.2|69668.2|69678.7|69663.7|69683.6|69668.2|69671.7|69654.8|496
1686068700000|2023-06-06 16:25:00|69679.2|69664.2|69697.1|69677.1|69697.4|69677.4|69679.2|69664.2|431
1686069000000|2023-06-06 16:30:00|69697.2|69677.2|69697.9|69677.9|69703.6|69683.6|69691|69671|399
1686069300000|2023-06-06 16:35:00|69698.2|69678.2|69706|69686|69708|69688|69697.6|69677.6|346
1686069600000|2023-06-06 16:40:00|69706.1|69686.1|69707.5|69687.5|69710.2|69690.2|69702.9|69682.9|312
1686069900000|2023-06-06 16:45:00|69708.4|69688.4|69701.2|69681.2|69708.5|69688.5|69700.7|69680.7|243
1686070200000|2023-06-06 16:50:00|69701.3|69681.3|69702.6|69682.6|69706.8|69686.8|69695.5|69675.5|297
1686070500000|2023-06-06 16:55:00|69702.5|69682.5|69702.2|69682.2|69703.6|69683.6|69696.4|69676.4|409
1686070800000|2023-06-06 17:00:00|69701.8|69681.8|69728.2|69708.2|69728.3|69708.3|69701.5|69681.5|388
1686071100000|2023-06-06 17:05:00|69728.3|69708.3|69723|69703|69741.2|69721.2|69721.2|69701.2|385
1686071400000|2023-06-06 17:10:00|69722.9|69702.9|69712.2|69692.2|69724.8|69707.1|69710.8|69690.8|310
1686071700000|2023-06-06 17:15:00|69711.5|69691.5|69715.7|69695.7|69718.5|69698.5|69704.8|69684.8|321
1686072000000|2023-06-06 17:20:00|69715.5|69695.5|69736.2|69716.2|69740.2|69720.2|69715.4|69695.4|350
1686072300000|2023-06-06 17:25:00|69736.3|69716.3|69720.4|69705.4|69736.5|69716.5|69720.3|69705.3|294
1686072600000|2023-06-06 17:30:00|69720.5|69705.5|69715.5|69695.5|69726.2|69708.6|69711.5|69693.2|292
1686072900000|2023-06-06 17:35:00|69715.6|69695.6|69722.7|69702.7|69723.4|69706|69710.8|69691.9|250
1686073200000|2023-06-06 17:40:00|69722.4|69702.4|69722.9|69702.9|69726.4|69707.9|69720.8|69700.8|216
1686073500000|2023-06-06 17:45:00|69723|69703|69717.7|69697.7|69723.3|69703.3|69710.5|69692.4|232
1686073800000|2023-06-06 17:50:00|69715.1|69700.1|69723.5|69703.5|69723.6|69703.6|69711.7|69695.2|233
1686074100000|2023-06-06 17:55:00|69723.6|69703.6|69719.5|69699.5|69729.8|69709.8|69718.9|69698.9|381
1686074400000|2023-06-06 18:00:00|69719.4|69699.4|69721.8|69701.8|69727.1|69709.1|69713.5|69696.5|426
1686074700000|2023-06-06 18:05:00|69722.9|69702.9|69716.2|69696.2|69723.2|69703.2|69713.3|69693.3|270
1686075000000|2023-06-06 18:10:00|69716.3|69696.3|69688|69673|69716.5|69696.5|69687.8|69668.6|318
1686075300000|2023-06-06 18:15:00|69687.9|69672.9|69681.7|69666.7|69690.9|69673.7|69678|69660.3|264
1686075600000|2023-06-06 18:20:00|69681.8|69666.8|69680.8|69660.8|69687.4|69669.7|69676.9|69656.9|334
1686075900000|2023-06-06 18:25:00|69680.7|69660.7|69681.9|69661.9|69685.7|69670.7|69677.1|69660|327
1686076200000|2023-06-06 18:30:00|69681.8|69661.8|69690.4|69670.4|69691.5|69673.7|69680.9|69660.9|306
1686076500000|2023-06-06 18:35:00|69690.3|69670.3|69663.4|69643.4|69690.9|69670.9|69660.4|69642.4|402
1686076800000|2023-06-06 18:40:00|69663.6|69643.6|69657.4|69637.4|69664.8|69647.9|69653.7|69635.5|337
1686077100000|2023-06-06 18:45:00|69657.3|69637.3|69655.6|69640.6|69661.6|69646.6|69654.4|69635.4|311
1686077400000|2023-06-06 18:50:00|69655.7|69640.7|69657.3|69642.3|69657.9|69642.9|69652.5|69637.5|393
1686077700000|2023-06-06 18:55:00|69656.9|69641.9|69667.7|69652.7|69667.9|69652.9|69656.8|69641.8|406
1686078000000|2023-06-06 19:00:00|69667.8|69652.8|69675.9|69660.9|69676.1|69661.1|69666.5|69651.5|381
1686078300000|2023-06-06 19:05:00|69676|69661|69679.8|69664.8|69680.1|69665.1|69673.2|69658.2|343
1686078600000|2023-06-06 19:10:00|69679.7|69664.7|69682.5|69667.5|69683.3|69668.3|69676.1|69661.1|238
1686078900000|2023-06-06 19:15:00|69682.9|69667.9|69673.5|69658.5|69683|69668|69669.5|69654.5|322
1686079200000|2023-06-06 19:20:00|69673.3|69658.3|69657|69642|69673.3|69658.3|69656.5|69641.5|250
1686079500000|2023-06-06 19:25:00|69657.1|69642.1|69663.5|69648.5|69667.8|69652.8|69656.8|69641.8|282
1686079800000|2023-06-06 19:30:00|69663.6|69648.6|69680.3|69665.3|69680.3|69665.3|69660.5|69645.5|255
1686080100000|2023-06-06 19:35:00|69680.4|69665.4|69691.6|69676.6|69692.5|69677.5|69679.5|69664.5|298
1686080400000|2023-06-06 19:40:00|69691.4|69676.4|69677.8|69662.8|69693.5|69678.5|69676.4|69661.4|331
1686080700000|2023-06-06 19:45:00|69677.6|69662.6|69679.5|69664.5|69680.3|69665.3|69672.8|69657.8|341
1686081000000|2023-06-06 19:50:00|69678.7|69663.7|69683.7|69668.7|69683.7|69668.7|69673.5|69658.5|332
1686081300000|2023-06-06 19:55:00|69683.9|69668.9|69685.1|69670.1|69689.1|69673.5|69680.2|69663.8|493
1686081600000|2023-06-06 20:00:00|69682.7|69667.7|69691.4|69676.4|69691.4|69676.4|69679.1|69659.7|393
1686081900000|2023-06-06 20:05:00|69691.5|69676.5|69693.5|69673.5|69695.6|69680.6|69690.4|69671|179
1686082200000|2023-06-06 20:10:00|69693.6|69673.6|69693.6|69673.6|69695.9|69677.5|69689.1|69669.1|219
1686082500000|2023-06-06 20:15:00|69693.7|69673.7|69690.3|69670.3|69693.7|69673.7|69686.4|69668.8|159
1686082800000|2023-06-06 20:20:00|69690.4|69670.4|69689.1|69669.1|69690.4|69672.6|69684.4|69666.8|203
1686083100000|2023-06-06 20:25:00|69688.9|69668.9|69683.2|69663.2|69689|69670.3|69678.7|69658.7|233
1686083400000|2023-06-06 20:30:00|69683.9|69663.9|69688.2|69668.2|69689|69669|69683.9|69663.9|257
1686083700000|2023-06-06 20:35:00|69687.9|69667.9|69684.9|69664.9|69692.1|69672.1|69683.8|69663.8|176
1686084000000|2023-06-06 20:40:00|69684.6|69664.6|69678.4|69658.4|69688|69668|69676.7|69656.7|501
1686084300000|2023-06-06 20:45:00|69677.7|69657.7|69675.8|69655.8|69680.6|69660.4|69673.9|69653.9|782
1686084600000|2023-06-06 20:50:00|69675.1|69655.1|69674.9|69654.9|69676.8|69656.8|69669.1|69648.6|254
1686084900000|2023-06-06 20:55:00|69674.8|69654.8|69685.9|69640.6|69689.3|69658.6|69674.8|69640.6|302
1686085200000|2023-06-06 21:00:00|69692|69636.4|69680.7|69630.9|69706.4|69637.7|69677.6|69630.8|78
1686085500000|2023-06-06 21:05:00|69680.8|69629.3|69710.9|69628.5|69711.2|69636.3|69677.6|69627.9|80
1686085800000|2023-06-06 21:10:00|69710.8|69625.4|69676.7|69611.2|69715.6|69629|69676.7|69605.1|128
1686086100000|2023-06-06 21:15:00|69676.5|69611|69676.3|69610.9|69677.1|69620.8|69667.5|69610.5|46
1686086400000|2023-06-06 21:20:00|69676.2|69610.8|69675.3|69618.2|69684.4|69618.6|69674.8|69607.7|32
1686086700000|2023-06-06 21:25:00|69675.2|69618.3|69674.7|69616.4|69678.1|69626.4|69673.5|69614.2|40
1686087000000|2023-06-06 21:30:00|69674|69616.6|69674.2|69618.3|69675.1|69619.8|69674|69616.2|59
1686087300000|2023-06-06 21:35:00|69674.3|69619.8|69677.4|69614.9|69692.8|69619.8|69674.2|69606.3|126
1686087600000|2023-06-06 21:40:00|69676.8|69614.8|69671.6|69623.9|69685.8|69624.3|69669.7|69603.4|179
1686087900000|2023-06-06 21:45:00|69672.1|69622.8|69677.4|69626.8|69677.4|69629.2|69672.1|69622.7|240
1686088200000|2023-06-06 21:50:00|69675.8|69626.7|69675.9|69627.3|69677.3|69627.3|69675.6|69625.6|49
1686088500000|2023-06-06 21:55:00|69676.2|69625.6|69671.5|69627.7|69677.4|69628.8|69670.5|69625.4|54
1686088800000|2023-06-06 22:00:00|69671.1|69628|69664.9|69640.2|69676.8|69640.6|69664.1|69628|185
1686089100000|2023-06-06 22:05:00|69665|69642.8|69664|69634.5|69667.8|69642.8|69662.3|69634.1|131
1686089400000|2023-06-06 22:10:00|69664.1|69634.6|69665.9|69634.8|69666.2|69638.1|69662.4|69632.7|230
1686089700000|2023-06-06 22:15:00|69665.4|69634.6|69662.1|69636.8|69665.4|69637.4|69660|69634.6|140
1686090000000|2023-06-06 22:20:00|69662|69636.9|69662.6|69637.4|69663.5|69639.1|69659.1|69636.6|86
1686090300000|2023-06-06 22:25:00|69661.6|69637.5|69664.9|69637.7|69665|69638.7|69659.3|69635.6|89
1686090600000|2023-06-06 22:30:00|69664.8|69637.6|69666.7|69646.7|69668.2|69646.8|69656.9|69634.9|149
1686090900000|2023-06-06 22:35:00|69666.6|69646.6|69668|69648|69671.1|69651.1|69665.7|69645.7|132
1686091200000|2023-06-06 22:40:00|69667.7|69647.7|69663.8|69643.8|69668.9|69648.9|69661.2|69641.2|122
1686091500000|2023-06-06 22:45:00|69663.7|69643.7|69664.1|69643.9|69668.1|69647.1|69662.6|69642.4|112
1686091800000|2023-06-06 22:50:00|69664|69643.8|69666.1|69646.1|69667.6|69647.3|69662.8|69642.8|98
1686092100000|2023-06-06 22:55:00|69666.2|69646.2|69662.7|69642.7|69666.6|69646.6|69662.6|69642.6|75
1686092400000|2023-06-06 23:00:00|69662.6|69642.6|69662|69642|69667.7|69647.7|69660.3|69640.3|157
1686092700000|2023-06-06 23:05:00|69661.9|69641.9|69672.7|69652.7|69676|69656|69660.2|69640.2|138
1686093000000|2023-06-06 23:10:00|69672.6|69652.6|69677.9|69657.9|69681.5|69661.5|69670.9|69650.9|163
1686093300000|2023-06-06 23:15:00|69676.8|69656.8|69674.3|69654.3|69680.4|69660.2|69673.3|69653.3|116
1686093600000|2023-06-06 23:20:00|69673.6|69653.6|69673.6|69653.6|69675.2|69655.2|69670.2|69650.2|111
1686093900000|2023-06-06 23:25:00|69673.4|69653.4|69671.3|69651.3|69674.8|69654.8|69669.4|69649.3|109
1686094200000|2023-06-06 23:30:00|69671.1|69651.1|69664.4|69644.4|69673|69652.9|69661.4|69641.4|129
1686094500000|2023-06-06 23:35:00|69664.3|69644.3|69663.6|69643.6|69664.9|69644.9|69661|69641|126
1686094800000|2023-06-06 23:40:00|69663.9|69643.9|69661.9|69641.9|69664.3|69644.3|69657.5|69637.5|174
1686095100000|2023-06-06 23:45:00|69663.5|69643.5|69657.9|69637.9|69669.5|69649.5|69657.4|69637.4|133
1686095400000|2023-06-06 23:50:00|69657.4|69637.4|69647.4|69627.4|69657.5|69637.5|69647.3|69627.3|89
1686095700000|2023-06-06 23:55:00|69647.1|69627.1|69640.9|69620.9|69650.5|69630.5|69638.2|69618.2|163
1686096000000|2023-06-07 00:00:00|69640.1|69620.1|69645.8|69625.8|69645.9|69625.9|69617.5|69597.5|437
1686096300000|2023-06-07 00:05:00|69645.6|69625.6|69636.8|69616.8|69648.1|69628.1|69635.4|69615.4|230
1686096600000|2023-06-07 00:10:00|69636.7|69616.7|69626.3|69606.3|69636.9|69616.9|69620.2|69600.2|351
1686096900000|2023-06-07 00:15:00|69626.4|69606.4|69611|69591|69626.6|69606.6|69610.8|69590.8|314
1686097200000|2023-06-07 00:20:00|69611.1|69591.1|69608.5|69588.5|69617|69597|69604.9|69584.9|245
1686097500000|2023-06-07 00:25:00|69608.6|69588.6|69627|69607|69628.8|69608.8|69608.6|69588.6|281
1686097800000|2023-06-07 00:30:00|69626.9|69606.9|69643.2|69623.2|69645.8|69625.8|69625.7|69605.7|272
1686098100000|2023-06-07 00:35:00|69643.5|69623.5|69618.4|69598.4|69645.2|69625.2|69617.1|69597.1|221
1686098400000|2023-06-07 00:40:00|69618.5|69598.5|69607.3|69587.3|69618.5|69598.5|69606|69586|206
1686098700000|2023-06-07 00:45:00|69607|69587|69606.1|69586.1|69613.1|69593.1|69602.8|69582.8|170
1686099000000|2023-06-07 00:50:00|69606|69586|69629.4|69609.4|69630.2|69610.2|69605.6|69585.6|301
1686099300000|2023-06-07 00:55:00|69629.6|69609.6|69628.3|69608.3|69642.1|69622.1|69626.3|69606.3|245
1686099600000|2023-06-07 01:00:00|69628.2|69608.2|69631.7|69611.7|69641.4|69621.4|69624|69604|227
1686099900000|2023-06-07 01:05:00|69631.5|69611.5|69637.7|69617.7|69638.4|69618.4|69627.7|69607.7|182
1686100200000|2023-06-07 01:10:00|69637.6|69617.6|69635.9|69615.9|69640.3|69620.3|69628.7|69608.7|362
1686100500000|2023-06-07 01:15:00|69636|69616|69638.1|69618.1|69644.6|69624.6|69630|69610|317
1686100800000|2023-06-07 01:20:00|69638|69618|69641.1|69621.1|69650.4|69630.4|69638|69618|247
1686101100000|2023-06-07 01:25:00|69641.6|69621.6|69633.6|69613.6|69644.1|69624.1|69630.3|69610.3|232
1686101400000|2023-06-07 01:30:00|69634.9|69614.9|69646.7|69626.7|69647|69627|69621.8|69601.8|397
1686101700000|2023-06-07 01:35:00|69646.4|69626.4|69652.2|69632.2|69666.5|69646.5|69637.2|69617.2|403
1686102000000|2023-06-07 01:40:00|69652.3|69632.3|69663.6|69643.6|69668.4|69648.4|69652.2|69632.2|360
1686102300000|2023-06-07 01:45:00|69663.7|69643.7|69674|69654|69674.9|69654.9|69656.8|69636.8|333
1686102600000|2023-06-07 01:50:00|69674.6|69654.6|69667.5|69647.5|69678.8|69658.8|69663.2|69643.2|382
1686102900000|2023-06-07 01:55:00|69667.4|69647.4|69654.9|69634.9|69667.6|69647.6|69651.6|69631.6|384
1686103200000|2023-06-07 02:00:00|69655|69635|69680.1|69660.1|69680.1|69660.1|69654.2|69634.2|274
1686103500000|2023-06-07 02:05:00|69680.2|69660.2|69686.6|69666.6|69687.7|69667.7|69672.1|69652.1|349
1686103800000|2023-06-07 02:10:00|69686.5|69666.5|69692.3|69672.3|69694.7|69674.7|69675.8|69655.8|348
1686104100000|2023-06-07 02:15:00|69692.4|69672.4|69699|69679|69703.9|69683.9|69685.7|69665.7|321
1686104400000|2023-06-07 02:20:00|69699.6|69679.6|69684.1|69664.1|69699.6|69679.6|69681.4|69661.4|311
1686104700000|2023-06-07 02:25:00|69684|69664|69675.8|69655.8|69684.1|69664.1|69675|69655|279
1686105000000|2023-06-07 02:30:00|69675.6|69655.6|69679.4|69659.4|69683|69663|69671.5|69651.5|244
1686105300000|2023-06-07 02:35:00|69679.5|69659.5|69681.4|69661.4|69686.2|69666.2|69676.4|69656.4|268
1686105600000|2023-06-07 02:40:00|69682|69662|69670.1|69650.1|69682.1|69662.1|69666.6|69646.6|224
1686105900000|2023-06-07 02:45:00|69670|69650|69679.8|69659.8|69680|69660|69669.5|69649.5|178
1686106200000|2023-06-07 02:50:00|69680.1|69660.1|69669.3|69649.3|69680.2|69660.2|69665.9|69645.9|216
1686106500000|2023-06-07 02:55:00|69669.1|69649.1|69675.3|69655.3|69678.9|69658.9|69669|69649|230
1686106800000|2023-06-07 03:00:00|69675.4|69655.4|69688.3|69668.3|69696.6|69676.6|69672|69652|436
1686107100000|2023-06-07 03:05:00|69688.2|69668.2|69695|69675|69699|69679|69686.9|69666.9|359
1686107400000|2023-06-07 03:10:00|69695.2|69675.2|69697.2|69677.2|69699.9|69679.9|69687.6|69667.6|421
1686107700000|2023-06-07 03:15:00|69696.9|69676.9|69690.7|69670.7|69700.9|69680.9|69686.1|69666.1|323
1686108000000|2023-06-07 03:20:00|69690.9|69670.9|69689.6|69669.6|69694.5|69674.5|69688.3|69668.3|314
1686108300000|2023-06-07 03:25:00|69690.4|69670.4|69693.4|69673.4|69693.8|69673.8|69685.7|69665.7|287
1686108600000|2023-06-07 03:30:00|69692.9|69672.9|69688|69668|69695.9|69675.9|69679|69659|361
1686108900000|2023-06-07 03:35:00|69687.9|69667.9|69694.9|69674.9|69695.8|69675.8|69687.3|69667.3|277
1686109200000|2023-06-07 03:40:00|69695|69675|69689.7|69669.7|69696.2|69676.2|69688|69668|260
1686109500000|2023-06-07 03:45:00|69688.8|69668.8|69689.6|69669.6|69689.9|69669.9|69681.9|69661.9|244
1686109800000|2023-06-07 03:50:00|69689.8|69669.8|69687.2|69667.2|69697|69677|69681.6|69661.6|214
1686110100000|2023-06-07 03:55:00|69686.4|69666.4|69682|69662|69687.7|69667.7|69677|69657|249
1686110400000|2023-06-07 04:00:00|69682.1|69662.1|69677.2|69657.2|69686.1|69666.1|69676.3|69656.3|126
1686110700000|2023-06-07 04:05:00|69677.1|69657.1|69673.2|69653.2|69678|69658|69669.7|69649.7|150
1686111000000|2023-06-07 04:10:00|69673.3|69653.3|69668.6|69648.6|69674.5|69654.5|69668.6|69648.6|130
1686111300000|2023-06-07 04:15:00|69668.5|69648.5|69673.9|69653.9|69676.3|69656.3|69667.4|69647.4|203
1686111600000|2023-06-07 04:20:00|69673.8|69653.8|69668.3|69648.3|69674.8|69654.8|69667.3|69647.3|204
1686111900000|2023-06-07 04:25:00|69667.3|69647.3|69676.4|69656.4|69677.2|69657.2|69667.1|69647.1|161
1686112200000|2023-06-07 04:30:00|69676.8|69656.8|69687.5|69667.5|69687.5|69667.5|69676.3|69656.3|223
1686112500000|2023-06-07 04:35:00|69686.8|69666.8|69684.4|69664.4|69694.4|69674.4|69682.7|69662.7|238
1686112800000|2023-06-07 04:40:00|69684.3|69664.3|69690.1|69670.1|69691.1|69671.1|69683.9|69663.9|226
1686113100000|2023-06-07 04:45:00|69690|69670|69703.2|69683.2|69703.2|69683.2|69689.6|69669.6|241
1686113400000|2023-06-07 04:50:00|69704.1|69684.1|69702.3|69682.3|69708.2|69688.2|69693.8|69673.8|386
1686113700000|2023-06-07 04:55:00|69702.4|69682.4|69699.3|69679.3|69707.4|69687.4|69696|69676|384
1686114000000|2023-06-07 05:00:00|69699.1|69679.1|69719.3|69699.3|69726.2|69706.2|69698.9|69678.9|358
1686114300000|2023-06-07 05:05:00|69719.4|69699.4|69730.1|69710.1|69730.1|69710.1|69716.3|69696.3|282
1686114600000|2023-06-07 05:10:00|69730|69710|69730.8|69710.8|69740.9|69720.9|69727.1|69707.1|358
1686114900000|2023-06-07 05:15:00|69730.9|69710.9|69743.2|69723.2|69743.6|69723.6|69728.6|69708.6|346
1686115200000|2023-06-07 05:20:00|69743.3|69723.3|69736.9|69716.9|69743.5|69723.5|69728.2|69708.2|281
1686115500000|2023-06-07 05:25:00|69736.8|69716.8|69736.1|69716.1|69746.6|69726.6|69734.4|69716.1|335
1686115800000|2023-06-07 05:30:00|69736.2|69716.2|69728|69708|69736.6|69716.6|69725.2|69706.3|349
1686116100000|2023-06-07 05:35:00|69728.1|69708.1|69733.4|69713.4|69734.8|69714.8|69720|69700|389
1686116400000|2023-06-07 05:40:00|69733.5|69713.5|69708.5|69688.5|69737.1|69717.1|69707.2|69687.2|482
1686116700000|2023-06-07 05:45:00|69709.7|69689.7|69721.6|69701.6|69723.9|69703.9|69707.9|69687.9|313
1686117000000|2023-06-07 05:50:00|69721.8|69701.8|69719.8|69699.8|69723.7|69703.7|69711|69691|469
1686117300000|2023-06-07 05:55:00|69719.9|69699.9|69731.7|69711.7|69737.5|69717.5|69712.3|69692.3|400
1686117600000|2023-06-07 06:00:00|69732.2|69712.2|69752.9|69732.9|69753.9|69733.9|69725.1|69705.1|564
1686117900000|2023-06-07 06:05:00|69753.8|69733.8|69729.2|69714.2|69764.6|69744.6|69728.7|69711.2|509
1686118200000|2023-06-07 06:10:00|69729.3|69714.3|69740|69725|69745.4|69727.9|69727.5|69710.9|365
1686118500000|2023-06-07 06:15:00|69741.8|69726.8|69768.8|69748.8|69770.2|69750.2|69736.6|69718.8|357
1686118800000|2023-06-07 06:20:00|69769|69749|69793.2|69773.2|69797.3|69779.2|69769|69749|395
1686119100000|2023-06-07 06:25:00|69793.1|69773.1|69774.6|69759.6|69793.1|69773.9|69772.8|69757.8|446
1686119400000|2023-06-07 06:30:00|69774.7|69759.7|69794.7|69779.7|69806|69789.3|69768.6|69753.6|502
1686119700000|2023-06-07 06:35:00|69793.5|69778.5|69800.5|69780.5|69805.3|69790.2|69789.9|69773.1|470
1686120000000|2023-06-07 06:40:00|69800.9|69780.9|69802.7|69782.7|69811|69791|69799|69779|524
1686120300000|2023-06-07 06:45:00|69802.6|69782.6|69802.4|69782.4|69810|69790|69781.2|69761.2|548
1686120600000|2023-06-07 06:50:00|69802.3|69782.3|69795.7|69775.7|69806.2|69788.6|69788.6|69768.6|467
1686120900000|2023-06-07 06:55:00|69795.9|69775.9|69785.1|69765.1|69797.1|69777.1|69781|69761|522
1686121200000|2023-06-07 07:00:00|69785.7|69765.7|69754.9|69734.9|69786.1|69766.1|69753.3|69733.7|657
1686121500000|2023-06-07 07:05:00|69755|69735|69803.7|69783.7|69803.7|69785.1|69747.1|69730.8|646
1686121800000|2023-06-07 07:10:00|69803.1|69783.1|69826.3|69806.3|69837.1|69817.7|69797.8|69782.5|639
1686122100000|2023-06-07 07:15:00|69826.5|69806.5|69796|69781|69826.5|69806.5|69795.2|69777.2|627
1686122400000|2023-06-07 07:20:00|69795.6|69780.6|69784.4|69764.4|69811.7|69795|69784.4|69764.4|626
1686122700000|2023-06-07 07:25:00|69784.3|69764.3|69784.7|69764.7|69803.8|69786.2|69781.9|69761.9|718
1686123000000|2023-06-07 07:30:00|69784.3|69764.3|69762.2|69742.2|69785.7|69767.5|69753.9|69736|596
1686123300000|2023-06-07 07:35:00|69762.1|69742.1|69769.4|69754.4|69772.2|69757.2|69746.2|69726.2|465
1686123600000|2023-06-07 07:40:00|69769.2|69754.2|69737.4|69717.4|69775.2|69757.3|69737.4|69717.4|576
1686123900000|2023-06-07 07:45:00|69737.5|69717.5|69744.3|69724.3|69745.2|69728.2|69720.3|69700.3|559
1686124200000|2023-06-07 07:50:00|69744.2|69724.2|69735.6|69715.6|69744.2|69724.5|69717.5|69700.7|539
1686124500000|2023-06-07 07:55:00|69737.6|69717.6|69734.8|69714.8|69745.8|69725.8|69728.4|69708.4|545
1686124800000|2023-06-07 08:00:00|69734.9|69714.9|69753|69733|69766.9|69746.9|69734.3|69714.3|491
1686125100000|2023-06-07 08:05:00|69753.1|69733.1|69719.7|69699.7|69765.2|69745.2|69715.7|69698.7|591
1686125400000|2023-06-07 08:10:00|69719.9|69699.9|69705.3|69690.3|69734.4|69714.4|69701.1|69683.5|622
1686125700000|2023-06-07 08:15:00|69705.4|69690.4|69715.2|69695.2|69731.1|69711.3|69702.2|69685.9|538
1686126000000|2023-06-07 08:20:00|69715.4|69695.4|69724.5|69709.5|69726.6|69711.6|69712.1|69694.7|500
1686126300000|2023-06-07 08:25:00|69724.7|69709.7|69721|69706|69727.4|69711.4|69715.2|69698.4|519
1686126600000|2023-06-07 08:30:00|69720.5|69705.5|69723.8|69708.8|69729.5|69713.1|69718.5|69702.3|535
1686126900000|2023-06-07 08:35:00|69723.9|69708.9|69733.6|69713.6|69735.3|69719.3|69718.4|69703.4|487
1686127200000|2023-06-07 08:40:00|69733.5|69713.5|69721.5|69706.5|69734.7|69719.2|69716.5|69700|534
1686127500000|2023-06-07 08:45:00|69721.4|69706.4|69714.3|69694.3|69733.9|69715.5|69714.2|69694.2|451
1686127800000|2023-06-07 08:50:00|69714.4|69694.4|69727.7|69712.7|69728.1|69712.9|69705.5|69687.5|464
1686128100000|2023-06-07 08:55:00|69727.8|69712.8|69679.5|69659.5|69729.5|69713.2|69676.8|69656.8|558
1686128400000|2023-06-07 09:00:00|69679.4|69659.4|69676.8|69656.8|69697.9|69681.1|69672.9|69653.7|564
1686128700000|2023-06-07 09:05:00|69677.3|69657.3|69664.4|69644.4|69679.4|69659.4|69648.7|69631.2|511
1686129000000|2023-06-07 09:10:00|69661.1|69646.1|69665.4|69650.4|69675.5|69659.4|69657.5|69641.2|476
1686129300000|2023-06-07 09:15:00|69665.5|69650.5|69661.6|69646.6|69673.2|69658.1|69657.7|69642.7|391
1686129600000|2023-06-07 09:20:00|69662|69647|69652.9|69632.9|69665.2|69649.6|69650.5|69630.7|399
1686129900000|2023-06-07 09:25:00|69653|69633|69668.2|69653.2|69679.7|69663.2|69652.9|69632.9|473
1686130200000|2023-06-07 09:30:00|69668.9|69653.9|69669.4|69654.4|69670.7|69655.7|69648.6|69629.6|474
1686130500000|2023-06-07 09:35:00|69669.3|69654.3|69676.5|69661.5|69678.9|69663.9|69665.9|69648.4|354
1686130800000|2023-06-07 09:40:00|69676.6|69661.6|69660.2|69645.2|69685.8|69668.8|69655.7|69639.3|408
1686131100000|2023-06-07 09:45:00|69660.1|69645.1|69663.4|69648.4|69665.9|69650|69655.1|69637.8|342
1686131400000|2023-06-07 09:50:00|69663.3|69648.3|69678.1|69658.1|69678.7|69658.7|69648.8|69633.8|487
1686131700000|2023-06-07 09:55:00|69677.9|69657.9|69655.3|69640.3|69678.2|69658.2|69654.6|69639.6|459
1686132000000|2023-06-07 10:00:00|69655.2|69640.2|69627.3|69607.3|69655.2|69640.2|69619.8|69599.8|510
1686132300000|2023-06-07 10:05:00|69627.1|69607.1|69613.5|69593.5|69633.8|69616.6|69603.2|69583.2|416
1686132600000|2023-06-07 10:10:00|69613.6|69593.6|69624.8|69604.8|69628.2|69608.2|69610.1|69590.1|359
1686132900000|2023-06-07 10:15:00|69624.7|69604.7|69629.7|69609.7|69632.6|69612.6|69624|69604|309
1686133200000|2023-06-07 10:20:00|69629.6|69609.6|69630.5|69610.5|69637.4|69617.4|69627|69607|366
1686133500000|2023-06-07 10:25:00|69630.4|69610.4|69582.5|69562.5|69630.9|69610.9|69573.8|69553.8|508
1686133800000|2023-06-07 10:30:00|69579.9|69564.9|69589.9|69574.9|69598|69583|69574.4|69558.3|514
1686134100000|2023-06-07 10:35:00|69590.1|69575.1|69568.9|69553.9|69592.3|69577.3|69559.1|69539.1|570
1686134400000|2023-06-07 10:40:00|69568.8|69553.8|69548.8|69528.8|69585.9|69566.7|69548.8|69528.8|578
1686134700000|2023-06-07 10:45:00|69548.7|69528.7|69550.8|69530.8|69550.8|69530.8|69528.3|69508.3|582
1686135000000|2023-06-07 10:50:00|69550.6|69530.6|69511.2|69496.2|69560|69541.8|69510.6|69492.7|559
1686135300000|2023-06-07 10:55:00|69511|69496|69534.9|69514.9|69540.7|69523.5|69510.6|69491.7|616
1686135600000|2023-06-07 11:00:00|69535|69515|69508.1|69493.1|69545.1|69530.1|69502.3|69482.3|479
1686135900000|2023-06-07 11:05:00|69508|69493|69503.9|69488.9|69524.4|69504.4|69495|69477.5|507
1686136200000|2023-06-07 11:10:00|69504.6|69489.6|69516.6|69496.6|69534.1|69519.1|69504.5|69489.5|544
1686136500000|2023-06-07 11:15:00|69516.5|69496.5|69520.2|69500.2|69520.2|69502.3|69496.6|69476.6|548
1686136800000|2023-06-07 11:20:00|69520.3|69500.3|69528.1|69508.1|69534.9|69514.9|69511.3|69493.4|513
1686137100000|2023-06-07 11:25:00|69527.9|69507.9|69510.6|69490.6|69531.8|69511.8|69507.9|69487.9|473
1686137400000|2023-06-07 11:30:00|69509.6|69489.6|69520.4|69505.4|69523.9|69506.3|69506.4|69486.9|446
1686137700000|2023-06-07 11:35:00|69520.7|69505.7|69499.4|69484.4|69525.2|69510.2|69495.9|69480.9|389
1686138000000|2023-06-07 11:40:00|69499.1|69484.1|69505.8|69490.8|69506.2|69491.2|69477.9|69462.9|523
1686138300000|2023-06-07 11:45:00|69506|69491|69519.7|69504.7|69525.8|69510.8|69505.2|69490.2|457
1686138600000|2023-06-07 11:50:00|69519.9|69504.9|69526.2|69511.2|69528.8|69513.8|69518.5|69503.5|411
1686138900000|2023-06-07 11:55:00|69527|69512|69526.5|69511.5|69536.1|69521.1|69520.4|69505.4|503
1686139200000|2023-06-07 12:00:00|69528.2|69513.2|69513.6|69498.6|69537|69522|69510.5|69495.5|558
1686139500000|2023-06-07 12:05:00|69513.5|69498.5|69519.1|69504.1|69540|69523.8|69511.4|69496.4|554
1686139800000|2023-06-07 12:10:00|69518.9|69503.9|69523.6|69508.6|69530.5|69515.5|69513.8|69498.8|481
1686140100000|2023-06-07 12:15:00|69523.5|69508.5|69520.9|69505.9|69539.8|69524.8|69517.6|69502.6|512
1686140400000|2023-06-07 12:20:00|69521.4|69506.4|69546.8|69531.8|69549.2|69534.2|69516.3|69499.5|596
1686140700000|2023-06-07 12:25:00|69547.1|69532.1|69576.7|69556.7|69582.5|69562.7|69547.1|69532.1|519
1686141000000|2023-06-07 12:30:00|69576.5|69556.5|69552.5|69537.5|69577.4|69557.4|69551.7|69536.7|514
1686141300000|2023-06-07 12:35:00|69552.3|69537.3|69570.1|69555.1|69570.7|69555.7|69550.5|69535.5|529
1686141600000|2023-06-07 12:40:00|69570.2|69555.2|69586|69566|69595.2|69580.2|69570.2|69555.2|592
1686141900000|2023-06-07 12:45:00|69585.8|69565.8|69554.2|69539.2|69590.7|69575.7|69553.3|69538.3|533
1686142200000|2023-06-07 12:50:00|69554.4|69539.4|69545.5|69530.5|69567.7|69552.7|69545.5|69530.5|558
1686142500000|2023-06-07 12:55:00|69547.6|69532.6|69528|69513|69548.1|69533.1|69515.1|69500.1|568
1686142800000|2023-06-07 13:00:00|69528.3|69513.3|69537.7|69522.7|69542|69525.2|69509.1|69492.6|643
1686143100000|2023-06-07 13:05:00|69537.6|69522.6|69536.3|69516.3|69541.2|69525.5|69525|69506|599
1686143400000|2023-06-07 13:10:00|69535.9|69515.9|69492.4|69477.4|69540.2|69520.2|69492.2|69474.4|575
1686143700000|2023-06-07 13:15:00|69492.3|69477.3|69485.9|69470.9|69508.1|69493.1|69483.4|69468.4|516
1686144000000|2023-06-07 13:20:00|69487|69472|69505.4|69490.4|69516.2|69497.1|69484.2|69468.8|509
1686144300000|2023-06-07 13:25:00|69505.6|69490.6|69521.4|69506.4|69521.4|69506.4|69493.6|69478.6|547
1686144600000|2023-06-07 13:30:00|69521.6|69506.6|69488.6|69473.6|69534.3|69518.8|69488.2|69469.2|675
1686144900000|2023-06-07 13:35:00|69488.7|69473.7|69477.4|69462.4|69490.7|69475.7|69450.8|69435.8|741
1686145200000|2023-06-07 13:40:00|69477.6|69462.6|69451.1|69436.1|69480.8|69465.8|69450.8|69433.5|631
1686145500000|2023-06-07 13:45:00|69451.3|69436.3|69446.9|69426.9|69459|69444|69436.2|69421.2|585
1686145800000|2023-06-07 13:50:00|69445.5|69430.5|69424.4|69409.4|69452|69437|69414.1|69399.1|680
1686146100000|2023-06-07 13:55:00|69424.8|69409.8|69390.8|69375.8|69427.8|69412.8|69380|69364.6|804
1686146400000|2023-06-07 14:00:00|69388.5|69373.5|69427.6|69407.6|69439.6|69419.6|69377|69357|1012
1686146700000|2023-06-07 14:05:00|69427.2|69407.2|69464.6|69444.6|69466.2|69446.2|69403.4|69385.8|914
1686147000000|2023-06-07 14:10:00|69465.6|69445.6|69476.8|69461.8|69484.3|69469.3|69445.4|69427.3|863
1686147300000|2023-06-07 14:15:00|69476.5|69461.5|69477.9|69462.9|69497.9|69482.9|69466.1|69451.1|806
1686147600000|2023-06-07 14:20:00|69477.8|69462.8|69511.2|69496.2|69522.3|69505.3|69469|69454|860
1686147900000|2023-06-07 14:25:00|69511.5|69496.5|69531.3|69516.3|69548.2|69531.5|69511.5|69496.5|809
1686148200000|2023-06-07 14:30:00|69531.4|69516.4|69522.5|69502.5|69542.1|69522.1|69519.2|69499.2|773
1686148500000|2023-06-07 14:35:00|69520.2|69500.2|69560.8|69540.8|69569.5|69549.5|69513.2|69493.2|759
1686148800000|2023-06-07 14:40:00|69561|69541|69571|69551|69574.6|69554.6|69555.7|69535.7|774
1686149100000|2023-06-07 14:45:00|69576.5|69556.5|69578.2|69558.2|69593|69573|69555.5|69535.5|801
1686149400000|2023-06-07 14:50:00|69578|69558|69598.1|69583.1|69613.3|69593.3|69574.7|69554.7|736
1686149700000|2023-06-07 14:55:00|69598.8|69583.8|69583.3|69563.3|69609.7|69589.7|69575.1|69558.1|811
1686150000000|2023-06-07 15:00:00|69583.7|69563.7|69584.7|69569.7|69601.5|69581.5|69577.1|69559|733
1686150300000|2023-06-07 15:05:00|69584.6|69569.6|69601.1|69586.1|69618|69603|69584.3|69569.3|620
1686150600000|2023-06-07 15:10:00|69599.9|69584.9|69610.7|69595.7|69619.1|69604.1|69596.6|69581.6|587
1686150900000|2023-06-07 15:15:00|69610|69595|69592.6|69577.6|69612.8|69597.8|69585.5|69570.5|620
1686151200000|2023-06-07 15:20:00|69592.7|69577.7|69596|69581|69601.9|69586.9|69578.8|69563.8|519
1686151500000|2023-06-07 15:25:00|69596.1|69581.1|69596.9|69581.9|69600.8|69585.8|69582.4|69567.4|532
1686151800000|2023-06-07 15:30:00|69596.6|69581.6|69565.7|69545.7|69600.9|69585.3|69562.9|69545.5|644
1686152100000|2023-06-07 15:35:00|69567|69547|69589.2|69574.2|69590.5|69575.5|69563.5|69547|598
1686152400000|2023-06-07 15:40:00|69589.3|69574.3|69605.5|69590.5|69606.6|69591.6|69580.1|69565.1|523
1686152700000|2023-06-07 15:45:00|69605.3|69590.3|69644.3|69629.3|69648|69633|69605.3|69590.3|562
1686153000000|2023-06-07 15:50:00|69644.1|69629.1|69641.5|69626.5|69662|69647|69633.8|69616.2|611
1686153300000|2023-06-07 15:55:00|69641.4|69626.4|69623.3|69603.3|69649.6|69634.3|69618.4|69600.7|602
1686153600000|2023-06-07 16:00:00|69623.8|69603.8|69613.8|69593.8|69623.8|69604.2|69586.7|69569.2|575
1686153900000|2023-06-07 16:05:00|69613.7|69593.7|69609.7|69594.7|69625.6|69606.7|69604.7|69587.1|540
1686154200000|2023-06-07 16:10:00|69610|69595|69620.4|69600.4|69621.6|69602.8|69601|69583.8|477
1686154500000|2023-06-07 16:15:00|69620.5|69600.5|69609.1|69594.1|69624.6|69605.6|69601.5|69581.5|483
1686154800000|2023-06-07 16:20:00|69609|69594|69590.9|69575.9|69614.1|69599.1|69590.6|69575.6|422
1686155100000|2023-06-07 16:25:00|69591.2|69576.2|69611.5|69596.5|69614.6|69596.5|69589|69574|488
1686155400000|2023-06-07 16:30:00|69611.4|69596.4|69611.8|69591.8|69615.4|69596.6|69598|69583|416
1686155700000|2023-06-07 16:35:00|69611.6|69591.6|69642.5|69622.5|69646|69626|69610.3|69590.3|453
1686156000000|2023-06-07 16:40:00|69640.8|69620.8|69656.4|69636.4|69659.1|69639.1|69636|69616|428
1686156300000|2023-06-07 16:45:00|69657|69637|69642|69622|69662.3|69645|69633.4|69616.3|440
1686156600000|2023-06-07 16:50:00|69642.1|69622.1|69660.4|69645.4|69661.1|69646.1|69634.9|69619.9|473
1686156900000|2023-06-07 16:55:00|69660|69645|69672.1|69657.1|69676.1|69659.3|69657.8|69639.5|613
1686157200000|2023-06-07 17:00:00|69671.9|69656.9|69681.5|69666.5|69686.3|69669.3|69665.9|69648.6|524
1686157500000|2023-06-07 17:05:00|69681.3|69666.3|69666.3|69651.3|69687.7|69669|69666.2|69651.2|437
1686157800000|2023-06-07 17:10:00|69666.4|69651.4|69671.5|69656.5|69681.1|69665|69661.2|69646.2|439
1686158100000|2023-06-07 17:15:00|69671.6|69656.6|69670.9|69650.9|69674.8|69659.8|69664.8|69647.9|462
1686158400000|2023-06-07 17:20:00|69669.4|69654.4|69666.8|69651.8|69675.6|69656.2|69660.7|69645.7|495
1686158700000|2023-06-07 17:25:00|69667|69652|69669.8|69654.8|69674.5|69656.5|69660.9|69643.6|462
1686159000000|2023-06-07 17:30:00|69669.7|69654.7|69678.8|69658.8|69688.3|69668.3|69669.4|69651.3|411
1686159300000|2023-06-07 17:35:00|69678.7|69658.7|69674.9|69654.9|69679.3|69660|69667.9|69650.3|360
1686159600000|2023-06-07 17:40:00|69675.1|69655.1|69663.4|69643.4|69678.3|69658.3|69661|69641|427
1686159900000|2023-06-07 17:45:00|69663.3|69643.3|69658.5|69638.5|69665.8|69645.8|69654.6|69634.6|467
1686160200000|2023-06-07 17:50:00|69659.6|69639.6|69644.7|69624.7|69660.3|69643.1|69632.6|69612.6|500
1686160500000|2023-06-07 17:55:00|69644.4|69624.4|69638|69618|69648.8|69628.8|69631.7|69614.7|404
1686160800000|2023-06-07 18:00:00|69638.1|69618.1|69639.5|69624.5|69648.1|69628.1|69630.8|69613.3|453
1686161100000|2023-06-07 18:05:00|69639.6|69624.6|69627.1|69607.1|69642.2|69624.6|69626.6|69606.6|376
1686161400000|2023-06-07 18:10:00|69627.4|69607.4|69625.2|69605.2|69632.2|69612.2|69617.8|69600.6|317
1686161700000|2023-06-07 18:15:00|69625.3|69605.3|69627.9|69607.9|69632.2|69612.2|69618.6|69598.6|355
1686162000000|2023-06-07 18:20:00|69628|69608|69625.6|69605.6|69628.9|69608.9|69622|69602|417
1686162300000|2023-06-07 18:25:00|69625.7|69605.7|69624.7|69604.7|69628.9|69610.1|69622.1|69602.1|389
1686162600000|2023-06-07 18:30:00|69624.6|69604.6|69613.1|69598.1|69627.9|69607.9|69613.1|69596.8|425
1686162900000|2023-06-07 18:35:00|69613.2|69598.2|69624.9|69604.9|69627.8|69609.6|69613.2|69597.5|280
1686163200000|2023-06-07 18:40:00|69625|69605|69635.4|69615.4|69635.9|69620.8|69625|69605|311
1686163500000|2023-06-07 18:45:00|69635.5|69615.5|69618.3|69603.3|69635.6|69620.1|69617.5|69602.5|319
1686163800000|2023-06-07 18:50:00|69618.4|69603.4|69620.8|69600.8|69625|69607.5|69615.3|69595.3|371
1686164100000|2023-06-07 18:55:00|69621.2|69601.2|69611.5|69591.5|69624.6|69606.2|69605.2|69585.2|528
1686164400000|2023-06-07 19:00:00|69611.7|69591.7|69601.6|69581.6|69611.7|69591.7|69587.7|69567.7|583
1686164700000|2023-06-07 19:05:00|69601.5|69581.5|69608.9|69588.9|69615.4|69595.4|69594.4|69574.4|429
1686165000000|2023-06-07 19:10:00|69609.1|69589.1|69599.5|69579.5|69609.7|69589.7|69598.4|69578.4|341
1686165300000|2023-06-07 19:15:00|69599.4|69579.4|69598.5|69578.5|69608.2|69588.2|69596.9|69576.9|305
1686165600000|2023-06-07 19:20:00|69598.2|69578.2|69601.6|69581.6|69606.2|69586.2|69589.7|69569.7|390
1686165900000|2023-06-07 19:25:00|69601.7|69581.7|69612.8|69592.8|69614.7|69594.7|69600.9|69580.9|390
1686166200000|2023-06-07 19:30:00|69612.6|69592.6|69609.4|69589.4|69620.7|69600.7|69606.8|69586.8|399
1686166500000|2023-06-07 19:35:00|69609.9|69589.9|69615.3|69595.3|69615.7|69595.7|69606.3|69586.3|349
1686166800000|2023-06-07 19:40:00|69615.2|69595.2|69618.2|69598.2|69622.3|69602.3|69614.9|69594.9|386
1686167100000|2023-06-07 19:45:00|69618.1|69598.1|69619.5|69599.5|69627.6|69608.5|69617.4|69597.4|408
1686167400000|2023-06-07 19:50:00|69618.3|69598.3|69647.2|69627.2|69648|69628|69615.5|69595.5|452
1686167700000|2023-06-07 19:55:00|69647.3|69627.3|69666.6|69646.6|69666.8|69646.8|69647.3|69627.3|673
1686168000000|2023-06-07 20:00:00|69662.9|69642.9|69657.7|69637.7|69666.3|69646.3|69650.5|69630.5|470
1686168300000|2023-06-07 20:05:00|69657.8|69637.8|69648.3|69628.3|69658|69638|69648.1|69628.1|224
1686168600000|2023-06-07 20:10:00|69648.4|69628.4|69640.2|69620.2|69649|69629|69639.2|69619.2|217
1686168900000|2023-06-07 20:15:00|69640.3|69620.3|69636.4|69616.4|69640.4|69620.4|69632.7|69612.7|220
1686169200000|2023-06-07 20:20:00|69636.3|69616.3|69651.1|69631.1|69651.4|69631.4|69632.6|69612.6|219
1686169500000|2023-06-07 20:25:00|69651.2|69631.2|69648.8|69628.8|69655.1|69635.1|69645.6|69625.6|213
1686169800000|2023-06-07 20:30:00|69648.7|69628.7|69648.6|69628.6|69649.5|69629.5|69646.5|69626.5|174
1686170100000|2023-06-07 20:35:00|69648.5|69628.5|69642|69622|69649.5|69629.5|69640.4|69620.4|167
1686170400000|2023-06-07 20:40:00|69641.9|69621.9|69640.8|69620.8|69645.2|69625.2|69638.2|69618.2|200
1686170700000|2023-06-07 20:45:00|69640.7|69620.7|69636.9|69616.9|69642.8|69622.8|69632.4|69612.4|207
1686171000000|2023-06-07 20:50:00|69637.5|69617.5|69641.9|69621.9|69642.5|69622.5|69636|69616|245
1686171300000|2023-06-07 20:55:00|69642.1|69622.1|69649.4|69603.7|69649.5|69622.1|69632.3|69602.1|360
1686171600000|2023-06-07 21:00:00|69648|69602.4|69693.7|69594.7|69693.7|69602.4|69645.8|69589|89
1686171900000|2023-06-07 21:05:00|69698.4|69599.4|69675.2|69597.8|69698.5|69601.7|69672.9|69589.9|115
1686172200000|2023-06-07 21:10:00|69674.9|69597.9|69661.3|69589.8|69676.2|69601.2|69657.8|69588.1|76
1686172500000|2023-06-07 21:15:00|69661.2|69591.1|69657.7|69595.5|69661.2|69595.8|69656.2|69588.2|75
1686172800000|2023-06-07 21:20:00|69656.1|69600.7|69654.8|69598.7|69667.9|69601.4|69654.8|69582.7|30
1686173100000|2023-06-07 21:25:00|69656.2|69599.3|69652.5|69591.9|69657.5|69599.3|69649.3|69591.2|58
1686173400000|2023-06-07 21:30:00|69652.7|69592.8|69656.1|69593.1|69656.8|69593.4|69652.2|69589.9|46
1686173700000|2023-06-07 21:35:00|69656.3|69593.5|69655|69595.6|69656.3|69596.6|69655|69593.5|45
1686174000000|2023-06-07 21:40:00|69654.9|69594.9|69651.3|69599.7|69656.8|69600|69649.2|69592.2|50
1686174300000|2023-06-07 21:45:00|69652|69598|69650.9|69604|69652.4|69605.6|69645.1|69598|69
1686174600000|2023-06-07 21:50:00|69650.6|69603.6|69648.1|69607.5|69650.8|69607.6|69648.1|69603.6|25
1686174900000|2023-06-07 21:55:00|69648.2|69607.6|69647.5|69608.6|69660.1|69608.8|69647.5|69593.5|52
1686175200000|2023-06-07 22:00:00|69650|69599.5|69635.6|69604.7|69650|69612.8|69635.2|69595.3|243
1686175500000|2023-06-07 22:05:00|69635.7|69604.6|69635.5|69604.5|69638.7|69607.7|69631.3|69600.3|192
1686175800000|2023-06-07 22:10:00|69635.6|69604.6|69631.7|69603.5|69638.7|69609.7|69630.9|69601.6|200
1686176100000|2023-06-07 22:15:00|69632.2|69607|69632.2|69605.7|69636.2|69615.3|69628|69602.9|220
1686176400000|2023-06-07 22:20:00|69632.1|69605.6|69620.5|69600.5|69632.3|69607.8|69617.8|69596.2|215
1686176700000|2023-06-07 22:25:00|69620.3|69600.3|69628.4|69602.6|69630.2|69606.4|69618|69594.4|232
1686177000000|2023-06-07 22:30:00|69628.3|69602.5|69626.8|69600.2|69629.2|69607.5|69620.3|69597|251
1686177300000|2023-06-07 22:35:00|69626.7|69600.1|69639.6|69615|69645.6|69619.7|69622.7|69599.5|360
1686177600000|2023-06-07 22:40:00|69639.5|69616.4|69642.2|69620.3|69645.4|69622.6|69636.2|69616.2|222
1686177900000|2023-06-07 22:45:00|69642.5|69619.9|69640.5|69615.3|69645.2|69622.6|69637.2|69615.1|206
1686178200000|2023-06-07 22:50:00|69637.1|69617.1|69637.9|69617.9|69641.2|69619.2|69636|69615.2|120
1686178500000|2023-06-07 22:55:00|69638.8|69616.4|69634.2|69609.4|69640.3|69616.5|69630.5|69605.9|170
1686178800000|2023-06-07 23:00:00|69634.3|69609.5|69626.6|69606.6|69636.1|69615.1|69624.3|69604.1|222
1686179100000|2023-06-07 23:05:00|69626.5|69606.5|69638.6|69618.6|69639.7|69619.7|69626.1|69606.1|181
1686179400000|2023-06-07 23:10:00|69638.7|69618.7|69635.9|69615.9|69640.8|69620.8|69635.9|69615.9|146
1686179700000|2023-06-07 23:15:00|69636|69616|69636|69616|69639.9|69619.9|69635|69615|143
1686180000000|2023-06-07 23:20:00|69636.2|69616.2|69648.2|69628.2|69649.1|69629.1|69636.2|69616.2|107
1686180300000|2023-06-07 23:25:00|69648.7|69628.7|69646.6|69626.6|69651.8|69631.8|69646.6|69626.1|95
1686180600000|2023-06-07 23:30:00|69647.9|69627.9|69613.1|69591.8|69647.9|69627.9|69609.9|69589.9|242
1686180900000|2023-06-07 23:35:00|69612.6|69592.6|69606.1|69585.9|69614|69594|69605.9|69585.9|214
1686181200000|2023-06-07 23:40:00|69606.2|69586|69599.6|69579.6|69606.8|69586.7|69597.1|69576.8|248
1686181500000|2023-06-07 23:45:00|69596.3|69576.3|69601.5|69581.5|69603.1|69583.1|69589.2|69569.2|221
1686181800000|2023-06-07 23:50:00|69601.8|69581.8|69588.3|69568.3|69607.5|69584.8|69588.3|69568.3|268
1686182100000|2023-06-07 23:55:00|69588.4|69568.4|69587.1|69567.1|69592.3|69572.3|69584.9|69564.9|367
1686182400000|2023-06-08 00:00:00|69585.1|69565.1|69580.9|69560.9|69591.1|69571.1|69576.1|69556.1|471
1686182700000|2023-06-08 00:05:00|69579.5|69559.5|69571.3|69551.3|69586.5|69566.5|69566.2|69546.2|359
1686183000000|2023-06-08 00:10:00|69571.4|69551.4|69576.6|69556.6|69588.3|69568.3|69571.3|69551.3|245
1686183300000|2023-06-08 00:15:00|69576.5|69556.5|69579.1|69559.1|69582|69562|69575.9|69555.9|187
1686183600000|2023-06-08 00:20:00|69579|69559|69585|69565|69586.2|69566.2|69576.7|69556.7|176
1686183900000|2023-06-08 00:25:00|69585.1|69565.1|69584.8|69564.8|69585.2|69565.2|69578.2|69558.2|170
1686184200000|2023-06-08 00:30:00|69583.4|69563.4|69579.9|69559.9|69583.4|69563.4|69571.1|69551.1|297
1686184500000|2023-06-08 00:35:00|69580|69560|69583|69563|69585.8|69565.8|69579.6|69559.6|159
1686184800000|2023-06-08 00:40:00|69583.2|69563.2|69585.9|69565.9|69589|69569|69580.8|69560.8|210
1686185100000|2023-06-08 00:45:00|69586.6|69566.6|69581|69561|69589.4|69569.4|69579.5|69559.5|240
1686185400000|2023-06-08 00:50:00|69580.9|69560.9|69570.2|69550.2|69587.2|69567.2|69570.1|69550.1|341
1686185700000|2023-06-08 00:55:00|69570.3|69550.3|69574.9|69554.9|69578.9|69558.9|69566.5|69546.5|486
1686186000000|2023-06-08 01:00:00|69574.4|69554.4|69575.8|69555.8|69586.3|69566.3|69572.1|69552.1|396
1686186300000|2023-06-08 01:05:00|69575.6|69555.6|69567.1|69547.1|69580.3|69560.3|69565.2|69545.2|354
1686186600000|2023-06-08 01:10:00|69567.7|69547.7|69583.1|69563.1|69583.2|69563.2|69564.5|69544.5|257
1686186900000|2023-06-08 01:15:00|69583|69563|69582.4|69562.4|69584.8|69564.8|69577.2|69557.2|225
1686187200000|2023-06-08 01:20:00|69582.3|69562.3|69577.9|69557.9|69583.1|69563.1|69570.5|69550.5|209
1686187500000|2023-06-08 01:25:00|69578.4|69558.4|69590.4|69570.4|69596.7|69576.7|69570.1|69550.1|321
1686187800000|2023-06-08 01:30:00|69588.3|69568.3|69597.9|69577.9|69609.3|69589.3|69584.2|69564.2|462
1686188100000|2023-06-08 01:35:00|69597.2|69577.2|69581.3|69561.3|69597.2|69577.2|69572.4|69552.4|289
1686188400000|2023-06-08 01:40:00|69581.5|69561.5|69581.9|69561.9|69584.9|69564.9|69572.1|69552.1|291
1686188700000|2023-06-08 01:45:00|69581.2|69561.2|69583.4|69563.4|69588.5|69568.5|69577.6|69557.6|357
1686189000000|2023-06-08 01:50:00|69583.5|69563.5|69572.3|69552.3|69583.5|69563.5|69571.2|69551.2|371
1686189300000|2023-06-08 01:55:00|69572.4|69552.4|69570.8|69550.8|69577.1|69557.1|69564.2|69544.2|260
1686189600000|2023-06-08 02:00:00|69570.7|69550.7|69562.3|69542.3|69571|69551|69562.3|69542.3|236
1686189900000|2023-06-08 02:05:00|69562.2|69542.2|69562.3|69542.3|69563.1|69543.1|69551.7|69531.7|374
1686190200000|2023-06-08 02:10:00|69562.2|69542.2|69574.5|69554.5|69580.2|69560.2|69562.2|69542.2|302
1686190500000|2023-06-08 02:15:00|69577.1|69557.1|69577.3|69557.3|69580.4|69560.4|69569.9|69549.9|263
1686190800000|2023-06-08 02:20:00|69577.2|69557.2|69556.7|69536.7|69577.4|69557.4|69552.5|69532.5|258
1686191100000|2023-06-08 02:25:00|69556.8|69536.8|69565.3|69545.3|69567.1|69547.1|69554.6|69534.6|178
1686191400000|2023-06-08 02:30:00|69565.4|69545.4|69572.2|69552.2|69573.7|69553.7|69561.6|69541.6|235
1686191700000|2023-06-08 02:35:00|69572.1|69552.1|69578.8|69558.8|69581.7|69561.7|69569.3|69549.3|233
1686192000000|2023-06-08 02:40:00|69579|69559|69579.7|69559.7|69583.3|69563.3|69575.6|69555.6|203
1686192300000|2023-06-08 02:45:00|69579.8|69559.8|69576.9|69556.9|69586|69566|69576.8|69556.8|205
1686192600000|2023-06-08 02:50:00|69576.5|69556.5|69581.6|69561.6|69584.7|69564.7|69569|69549|280
1686192900000|2023-06-08 02:55:00|69581.7|69561.7|69583.3|69563.3|69585.6|69565.6|69577.4|69557.4|235
1686193200000|2023-06-08 03:00:00|69583.4|69563.4|69580.3|69560.3|69586.7|69567.6|69579.9|69559.9|228
1686193500000|2023-06-08 03:05:00|69579.7|69559.7|69588.4|69568.4|69588.4|69568.4|69576.9|69556.9|442
1686193800000|2023-06-08 03:10:00|69588.2|69568.2|69567.7|69547.7|69590.5|69570.5|69565.9|69545.9|283
1686194100000|2023-06-08 03:15:00|69567.6|69547.6|69573.6|69553.6|69575.5|69555.5|69567.2|69547.2|379
1686194400000|2023-06-08 03:20:00|69573.7|69553.7|69575.6|69555.6|69575.6|69555.6|69570|69550|268
1686194700000|2023-06-08 03:25:00|69575.3|69555.3|69561.1|69541.1|69575.3|69555.3|69559.3|69539.3|379
1686195000000|2023-06-08 03:30:00|69560.8|69540.8|69566.9|69546.9|69569.9|69549.9|69557.9|69537.9|353
1686195300000|2023-06-08 03:35:00|69567|69547|69561.2|69541.2|69567.5|69547.5|69559.9|69539.9|323
1686195600000|2023-06-08 03:40:00|69561|69541|69559.4|69539.4|69562.2|69542.2|69555.9|69535.9|314
1686195900000|2023-06-08 03:45:00|69559.8|69539.8|69561.5|69541.5|69563.7|69543.7|69556.5|69536.5|370
1686196200000|2023-06-08 03:50:00|69561.4|69541.4|69564.1|69544.1|69568.5|69548.5|69558.2|69538.2|457
1686196500000|2023-06-08 03:55:00|69564|69544|69573.1|69553.1|69577.4|69557.4|69563.6|69543.6|401
1686196800000|2023-06-08 04:00:00|69573.5|69553.5|69565.9|69545.9|69573.9|69553.9|69563.4|69543.4|330
1686197100000|2023-06-08 04:05:00|69566.4|69546.4|69580.7|69560.7|69590.1|69570.1|69565.8|69545.8|357
1686197400000|2023-06-08 04:10:00|69580.8|69560.8|69577.3|69557.3|69582.2|69562.2|69575.4|69555.4|158
1686197700000|2023-06-08 04:15:00|69577.4|69557.4|69574.2|69554.2|69578.2|69560.7|69568.9|69548.9|249
1686198000000|2023-06-08 04:20:00|69574.1|69554.1|69559.9|69539.9|69575|69555|69559.2|69539.2|383
1686198300000|2023-06-08 04:25:00|69560.3|69540.3|69560.7|69540.7|69562.9|69542.9|69558.1|69538.1|279
1686198600000|2023-06-08 04:30:00|69561.1|69541.1|69567.8|69547.8|69569.8|69549.8|69560.3|69540.3|381
1686198900000|2023-06-08 04:35:00|69569.1|69549.1|69570.1|69550.1|69570.6|69550.6|69564.1|69544.1|306
1686199200000|2023-06-08 04:40:00|69570|69550|69575.6|69555.6|69576.5|69556.5|69569.2|69549.2|382
1686199500000|2023-06-08 04:45:00|69575.7|69555.7|69570.1|69550.1|69580.3|69560.3|69569.5|69549.5|276
1686199800000|2023-06-08 04:50:00|69567.1|69547.1|69557.5|69537.5|69567.5|69547.5|69555.9|69535.9|342
1686200100000|2023-06-08 04:55:00|69557|69537|69555.9|69535.9|69558.7|69538.7|69541.5|69521.5|444
1686200400000|2023-06-08 05:00:00|69556.4|69536.4|69545.4|69525.4|69560.9|69541.3|69544.1|69524.1|398
1686200700000|2023-06-08 05:05:00|69545.5|69525.5|69542.4|69522.4|69549|69529|69535.4|69515.4|334
1686201000000|2023-06-08 05:10:00|69542.2|69522.2|69551.5|69531.5|69551.5|69531.5|69538.7|69518.7|354
1686201300000|2023-06-08 05:15:00|69551.4|69531.4|69542.2|69522.2|69555.2|69535.2|69541|69521|366
1686201600000|2023-06-08 05:20:00|69542.3|69522.3|69559.9|69539.9|69560|69540|69539.2|69519.2|308
1686201900000|2023-06-08 05:25:00|69560|69540|69535.6|69515.6|69561.2|69541.2|69534|69514|391
1686202200000|2023-06-08 05:30:00|69536|69516|69543|69523|69549.1|69529.1|69533.1|69513.1|439
1686202500000|2023-06-08 05:35:00|69543.1|69523.1|69541.1|69521.1|69544.1|69524.1|69528.7|69508.7|453
1686202800000|2023-06-08 05:40:00|69541.5|69521.5|69542.7|69522.7|69547.1|69527.1|69535.8|69515.8|381
1686203100000|2023-06-08 05:45:00|69543.7|69523.7|69547.3|69527.3|69552.4|69532.4|69543.1|69523.1|425
1686203400000|2023-06-08 05:50:00|69546.9|69526.9|69558|69538|69560.1|69540.1|69546.1|69526.1|372
1686203700000|2023-06-08 05:55:00|69558.2|69538.2|69571.8|69551.8|69578.8|69558.8|69556.6|69536.6|401
1686204000000|2023-06-08 06:00:00|69570.5|69550.5|69563.4|69543.4|69578.4|69559.3|69558.2|69539.2|528
1686204300000|2023-06-08 06:05:00|69562.8|69542.8|69557.4|69537.4|69565.3|69549.1|69549.9|69529.9|501
1686204600000|2023-06-08 06:10:00|69557.5|69537.5|69570|69550|69571|69553.2|69557.1|69537.1|465
1686204900000|2023-06-08 06:15:00|69570.2|69550.2|69570.6|69555.6|69580.8|69564.4|69563|69546.7|477
1686205200000|2023-06-08 06:20:00|69570.4|69555.4|69573.5|69553.5|69577.1|69561.9|69562.6|69544.4|460
1686205500000|2023-06-08 06:25:00|69573.4|69553.4|69578.3|69563.3|69582.7|69566.6|69573.2|69553.2|367
1686205800000|2023-06-08 06:30:00|69578.2|69563.2|69557.7|69537.7|69578.2|69563.2|69543.9|69528.9|506
1686206100000|2023-06-08 06:35:00|69557.9|69537.9|69538.4|69518.4|69564.3|69549.3|69529.8|69514.8|465
1686206400000|2023-06-08 06:40:00|69538.5|69518.5|69527.7|69512.7|69538.5|69523|69513.9|69496.1|616
1686206700000|2023-06-08 06:45:00|69527.8|69512.8|69517.5|69502.5|69533.3|69518.3|69503.8|69486.7|500
1686207000000|2023-06-08 06:50:00|69517.8|69502.8|69538|69518|69538.9|69523.9|69512.9|69497.9|510
1686207300000|2023-06-08 06:55:00|69538.1|69518.1|69555.9|69540.9|69565|69550|69534.9|69516.3|603
1686207600000|2023-06-08 07:00:00|69555.8|69540.8|69581.7|69561.7|69593.9|69576.3|69547.2|69532.2|792
1686207900000|2023-06-08 07:05:00|69581.3|69566.3|69579.1|69559.1|69593.6|69577.4|69565.6|69545.6|712
1686208200000|2023-06-08 07:10:00|69580.4|69560.4|69575.6|69555.6|69586.5|69569.4|69555.6|69535.6|589
1686208500000|2023-06-08 07:15:00|69575.5|69555.5|69590|69575|69591.8|69576.8|69561|69541.8|559
1686208800000|2023-06-08 07:20:00|69589.8|69574.8|69599|69584|69604.9|69589.9|69567.5|69552.5|549
1686209100000|2023-06-08 07:25:00|69600|69585|69616.7|69601.7|69624.4|69605.2|69599.2|69582.5|606
1686209400000|2023-06-08 07:30:00|69618.6|69598.6|69607.1|69592.1|69618.7|69602.8|69601.1|69586.1|655
1686209700000|2023-06-08 07:35:00|69607.5|69592.5|69599.9|69579.9|69623.6|69603.6|69599.9|69579.9|669
1686210000000|2023-06-08 07:40:00|69599.5|69579.5|69597.2|69577.2|69607.5|69587.5|69583.8|69563.8|604
1686210300000|2023-06-08 07:45:00|69597.3|69577.3|69581.2|69566.2|69598.9|69578.9|69577.7|69560.3|523
1686210600000|2023-06-08 07:50:00|69586.9|69566.9|69580.8|69560.8|69590.4|69573.7|69574.5|69556.7|409
1686210900000|2023-06-08 07:55:00|69578.2|69563.2|69551.1|69531.1|69581.5|69564.6|69548.3|69531|598
1686211200000|2023-06-08 08:00:00|69551.3|69531.3|69565.2|69550.2|69568.7|69551.3|69532.6|69512.6|635
1686211500000|2023-06-08 08:05:00|69565.3|69550.3|69532.4|69512.4|69569.2|69554.2|69528.5|69510.3|599
1686211800000|2023-06-08 08:10:00|69532.3|69512.3|69538.9|69518.9|69543.9|69525.6|69526|69508.3|544
1686212100000|2023-06-08 08:15:00|69539.2|69519.2|69529.9|69509.9|69542|69522|69519.3|69501.2|464
1686212400000|2023-06-08 08:20:00|69530.1|69510.1|69542|69522|69554.8|69535.9|69526.2|69508.4|493
1686212700000|2023-06-08 08:25:00|69540.6|69520.6|69519.3|69499.3|69542|69524.2|69514.9|69494.9|502
1686213000000|2023-06-08 08:30:00|69517.8|69497.8|69522.7|69507.7|69526.5|69507.7|69499.3|69479.3|668
1686213300000|2023-06-08 08:35:00|69522.8|69507.8|69534.6|69519.6|69535.2|69520.2|69521.5|69504.1|487
1686213600000|2023-06-08 08:40:00|69534.8|69519.8|69515.8|69495.8|69540.1|69523.9|69507.9|69487.9|554
1686213900000|2023-06-08 08:45:00|69516.4|69496.4|69486.4|69466.4|69516.4|69496.4|69483.3|69463.3|569
1686214200000|2023-06-08 08:50:00|69488|69468|69467.3|69452.3|69488.5|69468.9|69443.4|69423.8|662
1686214500000|2023-06-08 08:55:00|69469.7|69449.7|69464.4|69444.4|69477.2|69458.6|69452.9|69432.9|554
1686214800000|2023-06-08 09:00:00|69463.8|69443.8|69423.5|69403.5|69465.4|69447.4|69421.9|69403.5|592
1686215100000|2023-06-08 09:05:00|69424.2|69404.2|69464.4|69449.4|69466.4|69449.8|69412.8|69397.8|581
1686215400000|2023-06-08 09:10:00|69463.5|69448.5|69489|69469|69498.3|69480.4|69459.8|69442.1|622
1686215700000|2023-06-08 09:15:00|69489.2|69469.2|69459.7|69444.7|69491.2|69471.2|69459.6|69444.6|486
1686216000000|2023-06-08 09:20:00|69459.6|69444.6|69428.6|69408.6|69459.8|69444.8|69420.8|69405.2|498
1686216300000|2023-06-08 09:25:00|69428.4|69408.4|69444.7|69429.7|69456.5|69439.5|69427.5|69408.4|578
1686216600000|2023-06-08 09:30:00|69444.8|69429.8|69453.5|69433.5|69466.5|69448.5|69444.8|69427|558
1686216900000|2023-06-08 09:35:00|69453.3|69433.3|69471.3|69451.3|69473.2|69453.2|69453.3|69433.3|436
1686217200000|2023-06-08 09:40:00|69471.4|69451.4|69460.5|69440.5|69482.4|69466.2|69456|69436.9|373
1686217500000|2023-06-08 09:45:00|69460.6|69440.6|69451.7|69431.7|69462.1|69445.6|69432|69412|420
1686217800000|2023-06-08 09:50:00|69451.6|69431.6|69456.9|69436.9|69458.2|69440.3|69445.2|69425.2|417
1686218100000|2023-06-08 09:55:00|69456.8|69436.8|69449.8|69429.8|69468.4|69448.4|69447.1|69429.8|499
1686218400000|2023-06-08 10:00:00|69449.7|69429.7|69441.7|69426.7|69451.9|69432.9|69435.2|69417.8|493
1686218700000|2023-06-08 10:05:00|69441.8|69426.8|69423|69408|69446.3|69430.2|69422.9|69407.9|465
1686219000000|2023-06-08 10:10:00|69423.1|69408.1|69433.5|69418.5|69433.5|69418.5|69421.8|69406.8|355
1686219300000|2023-06-08 10:15:00|69433.6|69418.6|69452.5|69432.5|69457.2|69438.7|69433.4|69418.4|389
1686219600000|2023-06-08 10:20:00|69452.6|69432.6|69454.5|69434.5|69463.7|69444.3|69449.5|69432.6|422
1686219900000|2023-06-08 10:25:00|69454.6|69434.6|69458.5|69443.5|69458.9|69443.9|69442|69427|384
1686220200000|2023-06-08 10:30:00|69458.4|69443.4|69442.8|69422.8|69464.9|69448.7|69438.3|69418.3|418
1686220500000|2023-06-08 10:35:00|69443|69423|69446.3|69431.3|69448|69431.7|69420.4|69405.4|487
1686220800000|2023-06-08 10:40:00|69448.6|69433.6|69453.9|69438.9|69455.3|69440.3|69442.7|69425.8|359
1686221100000|2023-06-08 10:45:00|69454|69439|69449.7|69434.7|69454|69439|69442.7|69424.1|432
1686221400000|2023-06-08 10:50:00|69449.2|69434.2|69435.8|69420.8|69451.4|69436.4|69435.5|69420.5|485
1686221700000|2023-06-08 10:55:00|69435.1|69420.1|69440.6|69420.6|69443.3|69427.5|69420.5|69403.5|454
1686222000000|2023-06-08 11:00:00|69442.9|69422.9|69439.5|69424.5|69450.6|69433|69432.8|69416|561
1686222300000|2023-06-08 11:05:00|69439.4|69424.4|69456.4|69441.4|69475.5|69460.5|69429.7|69414.7|483
1686222600000|2023-06-08 11:10:00|69456.5|69441.5|69439.8|69424.8|69461.8|69446.8|69439.5|69424.5|428
1686222900000|2023-06-08 11:15:00|69439.7|69424.7|69439.3|69424.3|69441.5|69425.2|69425.6|69410.6|438
1686223200000|2023-06-08 11:20:00|69439.2|69424.2|69399.1|69384.1|69443.8|69428.8|69398.9|69383.9|411
1686223500000|2023-06-08 11:25:00|69399.4|69384.4|69397.2|69382.2|69413.9|69398.9|69393.4|69378.4|554
1686223800000|2023-06-08 11:30:00|69397.3|69382.3|69413.4|69398.4|69413.9|69398.9|69393.8|69378.8|507
1686224100000|2023-06-08 11:35:00|69413.5|69398.5|69422.8|69407.8|69435.4|69420.4|69412.7|69397.7|522
1686224400000|2023-06-08 11:40:00|69422.9|69407.9|69405.1|69390.1|69429.7|69414.7|69403.9|69388.9|421
1686224700000|2023-06-08 11:45:00|69405.4|69390.4|69406.9|69391.9|69407.5|69392.5|69388.4|69373.4|393
1686225000000|2023-06-08 11:50:00|69407|69392|69391.5|69376.5|69411.6|69396.6|69389.5|69374.5|441
1686225300000|2023-06-08 11:55:00|69391.6|69376.6|69400.4|69385.4|69401.2|69386.2|69377|69362|519
1686225600000|2023-06-08 12:00:00|69400.3|69385.3|69389.2|69374.2|69414.7|69399.7|69383.5|69368.5|509
1686225900000|2023-06-08 12:05:00|69389.3|69374.3|69397.5|69382.5|69398|69383|69372.2|69357.2|476
1686226200000|2023-06-08 12:10:00|69397.4|69382.4|69395.6|69380.6|69413.7|69398.7|69390.2|69375.2|477
1686226500000|2023-06-08 12:15:00|69395.5|69380.5|69392|69377|69400.9|69385.9|69377.4|69362.4|493
1686226800000|2023-06-08 12:20:00|69389.9|69374.9|69395.1|69380.1|69413|69398|69387.4|69367.9|713
1686227100000|2023-06-08 12:25:00|69395.6|69380.6|69388.1|69368.1|69409.1|69389.1|69361.5|69344.4|689
1686227400000|2023-06-08 12:30:00|69388.5|69368.5|69311.7|69291.7|69388.5|69368.5|69279.8|69259.8|1016
1686227700000|2023-06-08 12:35:00|69310.3|69290.3|69286|69271|69312.1|69292.1|69255.5|69235.5|903
1686228000000|2023-06-08 12:40:00|69284.7|69269.7|69307|69287|69312.2|69292.2|69270.7|69250.7|855
1686228300000|2023-06-08 12:45:00|69307.1|69287.1|69340.8|69320.8|69353.2|69333.2|69303.2|69283.2|744
1686228600000|2023-06-08 12:50:00|69341|69321|69359.6|69339.6|69371.1|69351.1|69325|69305|755
1686228900000|2023-06-08 12:55:00|69359.8|69339.8|69331.1|69316.1|69361.4|69341.6|69305|69290|692
1686229200000|2023-06-08 13:00:00|69332.1|69317.1|69344.7|69329.7|69362|69347|69324.2|69307|745
1686229500000|2023-06-08 13:05:00|69344.8|69329.8|69327.8|69312.8|69346.2|69331.2|69312|69292|715
1686229800000|2023-06-08 13:10:00|69328.3|69313.3|69310.8|69295.8|69330.2|69313.5|69297.3|69280.9|733
1686230100000|2023-06-08 13:15:00|69309|69294|69317.3|69297.3|69324.5|69305.2|69295.5|69278.4|690
1686230400000|2023-06-08 13:20:00|69317.4|69297.4|69270.9|69255.9|69320.5|69301.5|69268.7|69250.6|714
1686230700000|2023-06-08 13:25:00|69271.1|69256.1|69298.1|69283.1|69310.6|69293.6|69266.9|69251.9|680
1686231000000|2023-06-08 13:30:00|69298.6|69283.6|69257.5|69242.5|69311.3|69295.9|69257.5|69241.2|861
1686231300000|2023-06-08 13:35:00|69257.6|69242.6|69260.3|69245.3|69272.3|69254.4|69232.5|69212.5|775
1686231600000|2023-06-08 13:40:00|69261.8|69241.8|69244.2|69224.2|69261.8|69242|69223.5|69203.6|793
1686231900000|2023-06-08 13:45:00|69244.3|69224.3|69250|69235|69255.3|69238.4|69209.2|69190.5|870
1686232200000|2023-06-08 13:50:00|69249.9|69234.9|69228.4|69213.4|69255.7|69240.7|69218|69201.1|739
1686232500000|2023-06-08 13:55:00|69228.7|69213.7|69210.9|69195.9|69230.1|69213.7|69188.2|69171.3|769
1686232800000|2023-06-08 14:00:00|69210.2|69195.2|69209.8|69194.8|69215|69200|69187.1|69172.1|705
1686233100000|2023-06-08 14:05:00|69208.5|69193.5|69213.6|69193.6|69219.8|69202.5|69170.5|69150.5|768
1686233400000|2023-06-08 14:10:00|69213.3|69193.3|69204.7|69184.7|69216.3|69198.7|69188.2|69173.2|682
1686233700000|2023-06-08 14:15:00|69202.8|69187.8|69195.8|69180.8|69238.5|69218.5|69195.7|69180.7|666
1686234000000|2023-06-08 14:20:00|69195.5|69180.5|69198.1|69183.1|69212|69197|69187.7|69172.7|573
1686234300000|2023-06-08 14:25:00|69197.9|69182.9|69156.1|69141.1|69200.7|69185.7|69154|69139|678
1686234600000|2023-06-08 14:30:00|69156.2|69141.2|69159.3|69144.3|69162.7|69147.7|69144.8|69128.7|651
1686234900000|2023-06-08 14:35:00|69158.8|69143.8|69184|69164|69187.7|69169.8|69151.1|69131.8|660
1686235200000|2023-06-08 14:40:00|69184.1|69164.1|69179.8|69164.8|69194.3|69179.3|69163.5|69148.5|724
1686235500000|2023-06-08 14:45:00|69178.2|69163.2|69170.3|69155.3|69187.3|69170.7|69153.4|69133.4|750
1686235800000|2023-06-08 14:50:00|69170.4|69155.4|69181.4|69161.4|69202.5|69187.5|69167.1|69152.1|721
1686236100000|2023-06-08 14:55:00|69181.2|69161.2|69192.1|69177.1|69192.5|69177.5|69171.8|69151.8|743
1686236400000|2023-06-08 15:00:00|69192.8|69177.8|69198.4|69178.4|69217.2|69197.2|69186.5|69167.2|813
1686236700000|2023-06-08 15:05:00|69199.4|69179.4|69187|69167|69200.2|69180.2|69183.3|69163.3|607
1686237000000|2023-06-08 15:10:00|69186.5|69166.5|69156.4|69136.4|69186.6|69166.6|69151.9|69131.9|659
1686237300000|2023-06-08 15:15:00|69155.9|69135.9|69150.6|69130.6|69161.4|69141.4|69140.8|69122.9|724
1686237600000|2023-06-08 15:20:00|69148.6|69128.6|69162|69142|69163.6|69145.3|69141.2|69121.8|549
1686237900000|2023-06-08 15:25:00|69161.9|69141.9|69136|69121|69171.5|69151.5|69134.6|69119.6|574
1686238200000|2023-06-08 15:30:00|69135.3|69120.3|69143.8|69123.8|69144.3|69124.3|69100.4|69084.7|678
1686238500000|2023-06-08 15:35:00|69143.4|69123.4|69143.7|69123.7|69156.9|69136.9|69139.9|69119.9|568
1686238800000|2023-06-08 15:40:00|69145.3|69125.3|69154|69134|69156|69136|69139.7|69119.7|536
1686239100000|2023-06-08 15:45:00|69153.9|69133.9|69135.7|69120.7|69153.9|69133.9|69127.9|69110.8|586
1686239400000|2023-06-08 15:50:00|69135.5|69120.5|69122.9|69102.9|69147.3|69132.3|69114.2|69096.4|588
1686239700000|2023-06-08 15:55:00|69123|69103|69131.6|69116.6|69131.6|69116.6|69109.6|69093.3|574
1686240000000|2023-06-08 16:00:00|69133.5|69113.5|69129.9|69114.9|69141.3|69126.3|69129.4|69112.9|545
1686240300000|2023-06-08 16:05:00|69130|69115|69124.6|69109.6|69131.9|69116.6|69123.4|69108.4|487
1686240600000|2023-06-08 16:10:00|69124.9|69109.9|69124.6|69109.6|69132.8|69117.8|69101|69083.1|548
1686240900000|2023-06-08 16:15:00|69125.1|69110.1|69108.3|69088.3|69135.1|69120.1|69097.4|69080|548
1686241200000|2023-06-08 16:20:00|69103.3|69084.7|69098.1|69083.1|69104.8|69086.9|69084.3|69067.2|527
1686241500000|2023-06-08 16:25:00|69098.2|69083.2|69079.4|69059.4|69110.3|69095.3|69073.2|69055.2|566
1686241800000|2023-06-08 16:30:00|69079.6|69059.6|69081.3|69061.3|69090.8|69070.8|69079.1|69059.1|573
1686242100000|2023-06-08 16:35:00|69081.4|69061.4|69095.7|69080.7|69103.1|69083.6|69081.3|69061.3|464
1686242400000|2023-06-08 16:40:00|69095.9|69080.9|69089.6|69069.6|69098.9|69080.9|69084.8|69064.8|402
1686242700000|2023-06-08 16:45:00|69089.5|69069.5|69090.6|69075.6|69093.6|69078.6|69082.9|69067.9|397
1686243000000|2023-06-08 16:50:00|69090.7|69075.7|69096.3|69081.3|69105.8|69090.8|69089.5|69074.5|359
1686243300000|2023-06-08 16:55:00|69096.4|69081.4|69090.8|69075.8|69101.2|69084.6|69087.2|69072.2|474
1686243600000|2023-06-08 17:00:00|69092.1|69077.1|69115|69095|69115.5|69095.5|69084.5|69067.2|464
1686243900000|2023-06-08 17:05:00|69115.1|69095.1|69119.8|69099.8|69122.2|69102.2|69112.6|69092.6|372
1686244200000|2023-06-08 17:10:00|69119.6|69099.6|69115.8|69095.8|69127.1|69107.1|69115.2|69095.2|327
1686244500000|2023-06-08 17:15:00|69115.6|69095.6|69103.7|69083.7|69119.5|69104.5|69101.3|69081.3|397
1686244800000|2023-06-08 17:20:00|69103.9|69083.9|69116.3|69096.3|69127|69109.4|69100.4|69080.4|435
1686245100000|2023-06-08 17:25:00|69116.2|69096.2|69114.2|69094.2|69116.2|69097.5|69104.4|69086.8|506
1686245400000|2023-06-08 17:30:00|69114.3|69094.3|69110.7|69090.7|69115.7|69098.4|69107.6|69090.2|641
1686245700000|2023-06-08 17:35:00|69110.8|69090.8|69113.8|69093.8|69115.9|69099|69101.1|69084.2|522
1686246000000|2023-06-08 17:40:00|69113.7|69093.7|69115.2|69100.2|69123.4|69108.4|69111.2|69093.2|439
1686246300000|2023-06-08 17:45:00|69115.3|69100.3|69128.5|69113.5|69133.7|69115.3|69114.9|69099.9|353
1686246600000|2023-06-08 17:50:00|69128.4|69113.4|69128.5|69108.5|69133.9|69115.2|69113.9|69093.9|404
1686246900000|2023-06-08 17:55:00|69128.4|69108.4|69138.9|69118.9|69141.5|69121.5|69123.6|69107.3|459
1686247200000|2023-06-08 18:00:00|69138.7|69118.7|69131.2|69111.2|69139.6|69119.6|69129.3|69109.7|404
1686247500000|2023-06-08 18:05:00|69131.6|69111.6|69135.5|69120.5|69135.7|69120.7|69126|69108|342
1686247800000|2023-06-08 18:10:00|69135.7|69120.7|69125.7|69105.7|69138.4|69123.4|69125.7|69105.7|370
1686248100000|2023-06-08 18:15:00|69125.6|69105.6|69131.7|69111.7|69133.7|69114.6|69120.1|69101.9|356
1686248400000|2023-06-08 18:20:00|69131.6|69111.6|69122.1|69102.1|69131.6|69111.6|69110.8|69091.7|299
1686248700000|2023-06-08 18:25:00|69122|69102|69115.9|69095.9|69124.7|69104.7|69112|69094.7|356
1686249000000|2023-06-08 18:30:00|69115.6|69095.6|69117.9|69097.9|69119.9|69099.9|69108.8|69091|399
1686249300000|2023-06-08 18:35:00|69117.8|69097.8|69124.3|69104.3|69125|69107.5|69108.3|69093.3|354
1686249600000|2023-06-08 18:40:00|69124.2|69104.2|69121.2|69106.2|69128.9|69111.3|69118.5|69101.1|381
1686249900000|2023-06-08 18:45:00|69121.3|69106.3|69125.6|69110.6|69128.5|69113|69119.6|69104.6|403
1686250200000|2023-06-08 18:50:00|69125.7|69110.7|69125.9|69110.9|69132.6|69115.4|69118.6|69098.6|407
1686250500000|2023-06-08 18:55:00|69125.8|69110.8|69129|69114|69135.7|69118.3|69125|69108.8|431
1686250800000|2023-06-08 19:00:00|69129.1|69114.1|69127.5|69112.5|69134.5|69119.5|69126.9|69111.9|361
1686251100000|2023-06-08 19:05:00|69127.2|69112.2|69142.8|69127.8|69145.7|69129.2|69127.2|69112.2|362
1686251400000|2023-06-08 19:10:00|69142.7|69127.7|69138.5|69123.5|69145.3|69128.8|69132.1|69117.1|318
1686251700000|2023-06-08 19:15:00|69138.6|69123.6|69151.5|69136.5|69151.7|69136.7|69138.1|69123.1|333
1686252000000|2023-06-08 19:20:00|69151.4|69136.4|69150.5|69135.5|69155.3|69140.3|69144.7|69129.7|422
1686252300000|2023-06-08 19:25:00|69150.6|69135.6|69157.2|69142.2|69167|69149.3|69150.1|69134.3|319
1686252600000|2023-06-08 19:30:00|69157.1|69142.1|69154.5|69139.5|69163.2|69148.2|69146.6|69131.6|415
1686252900000|2023-06-08 19:35:00|69154|69139|69140.2|69125.2|69158.2|69141.3|69140.2|69125.2|382
1686253200000|2023-06-08 19:40:00|69140.3|69125.3|69132.4|69117.4|69141.2|69126.2|69131|69116|361
1686253500000|2023-06-08 19:45:00|69131.6|69116.6|69126.7|69111.7|69134.3|69119.3|69122.9|69107.9|357
1686253800000|2023-06-08 19:50:00|69126|69111|69125.3|69105.3|69131.4|69113.2|69122|69104.3|333
1686254100000|2023-06-08 19:55:00|69125.2|69105.2|69128.9|69108.9|69131.7|69113.9|69121.3|69105.2|522
1686254400000|2023-06-08 20:00:00|69128.8|69108.8|69114.4|69094.4|69129.8|69109.8|69108.3|69088.3|486
1686254700000|2023-06-08 20:05:00|69114.5|69094.5|69114.3|69094.3|69116.5|69096.5|69113|69093|590
1686255000000|2023-06-08 20:10:00|69114.4|69094.4|69108.5|69088.5|69115.7|69095.7|69108|69088|853
1686255300000|2023-06-08 20:15:00|69108.3|69088.3|69115.5|69095.5|69115.8|69095.8|69108.1|69088.1|811
1686255600000|2023-06-08 20:20:00|69115.1|69095.1|69117.8|69097.8|69119|69099|69113.8|69093.8|744
1686255900000|2023-06-08 20:25:00|69117.9|69097.9|69114.5|69094.5|69118.1|69098.1|69107.2|69087.2|239
1686256200000|2023-06-08 20:30:00|69114.6|69094.6|69117.3|69097.3|69120|69100|69112.7|69092.7|240
1686256500000|2023-06-08 20:35:00|69117.4|69097.4|69119|69099|69121.7|69101.7|69116.7|69096.7|264
1686256800000|2023-06-08 20:40:00|69119.1|69099.1|69116.4|69096.4|69122.1|69102.1|69114.3|69094.3|445
1686257100000|2023-06-08 20:45:00|69116.8|69096.8|69115.5|69095.4|69118.9|69098.9|69112.8|69092.8|315
1686257400000|2023-06-08 20:50:00|69115.1|69095.1|69112.6|69092.6|69119.2|69098.9|69110.5|69090.5|217
1686257700000|2023-06-08 20:55:00|69112.7|69092.7|69128.2|69074.2|69130.4|69094.3|69109.3|69074.2|320
1686258000000|2023-06-08 21:00:00|69128.3|69066.5|69138.6|69052.2|69141.9|69066.5|69128.3|69047.3|43
1686258300000|2023-06-08 21:05:00|69140.2|69041.2|69138.4|69074.4|69147.9|69076.7|69126|69041.2|206
1686258600000|2023-06-08 21:10:00|69138.6|69072.7|69135.8|69081.8|69143|69085.5|69128|69062.7|117
1686258900000|2023-06-08 21:15:00|69141.4|69070.8|69139.4|69061.7|69152.1|69079.1|69130.9|69053.1|81
1686259200000|2023-06-08 21:20:00|69138.3|69062.1|69133.9|69071.2|69144.6|69075.7|69126.2|69056.4|70
1686259500000|2023-06-08 21:25:00|69136.6|69071.3|69120.1|69068.4|69140.1|69076|69118.3|69060.5|131
1686259800000|2023-06-08 21:30:00|69120.6|69068|69115.7|69062.9|69120.6|69068.4|69115.7|69062.3|77
1686260100000|2023-06-08 21:35:00|69115.8|69062.8|69107.9|69052.2|69120.6|69063.2|69104.9|69043.3|150
1686260400000|2023-06-08 21:40:00|69107.8|69052.1|69112.4|69061.9|69112.7|69062.1|69105.1|69050.1|100
1686260700000|2023-06-08 21:45:00|69112.5|69062.1|69131.3|69064.7|69136|69074.3|69112.5|69058.2|196
1686261000000|2023-06-08 21:50:00|69133.5|69061.8|69129|69067.7|69133.5|69067.9|69128.9|69061.8|44
1686261300000|2023-06-08 21:55:00|69128|69070.1|69124.6|69075.8|69132.6|69076.3|69119.8|69062.3|65
1686261600000|2023-06-08 22:00:00|69129.6|69075.6|69119.1|69075.3|69132.3|69080.5|69113.2|69070.5|220
1686261900000|2023-06-08 22:05:00|69119.3|69076.3|69114.1|69081.3|69119.3|69083|69111.1|69073.2|137
1686262200000|2023-06-08 22:10:00|69114|69081.4|69108|69075.7|69114.1|69082.9|69107.7|69075.4|120
1686262500000|2023-06-08 22:15:00|69107.9|69075.6|69105.4|69083.5|69109.6|69085.4|69103|69075.6|146
1686262800000|2023-06-08 22:20:00|69105.6|69082.8|69106.1|69083.2|69107.7|69086|69104.4|69082.4|141
1686263100000|2023-06-08 22:25:00|69105.9|69083.3|69105.6|69085.2|69107.5|69086.1|69105.2|69080.5|105
1686263400000|2023-06-08 22:30:00|69105.9|69082.7|69107.1|69085.3|69108.7|69088.4|69105.5|69082.7|134
1686263700000|2023-06-08 22:35:00|69106.9|69082.8|69107.1|69084.5|69110.2|69089.1|69101.4|69078.6|121
1686264000000|2023-06-08 22:40:00|69107|69084.4|69108.3|69088.3|69111.4|69091.4|69106.9|69084.4|119
1686264300000|2023-06-08 22:45:00|69108.2|69088.2|69108.6|69085.7|69110.2|69090.2|69105.9|69085.2|131
1686264600000|2023-06-08 22:50:00|69108.7|69088.4|69107.5|69083.3|69110.5|69090.5|69105.3|69082.3|113
1686264900000|2023-06-08 22:55:00|69107.8|69083.5|69098|69076.3|69108.4|69088.2|69095.2|69073.9|175
1686265200000|2023-06-08 23:00:00|69097.8|69076.2|69097.5|69076.9|69106.2|69086.2|69094.4|69071.3|267
1686265500000|2023-06-08 23:05:00|69097.4|69076.7|69101.5|69081.5|69102.7|69082.7|69093.6|69073.6|180
1686265800000|2023-06-08 23:10:00|69101.6|69081.6|69100.2|69080.2|69102.6|69082.6|69097.8|69077.8|172
1686266100000|2023-06-08 23:15:00|69100.3|69080.3|69103.3|69083.3|69108.4|69087.8|69099.8|69079.8|130
1686266400000|2023-06-08 23:20:00|69103.4|69083.4|69099.7|69079.7|69104.8|69084.7|69096.2|69076|119
1686266700000|2023-06-08 23:25:00|69099.6|69079.6|69106.6|69086.6|69107|69086.6|69095.8|69075.8|230
1686267000000|2023-06-08 23:30:00|69106.7|69086.7|69097.5|69077.5|69108.9|69088.9|69096.8|69076.4|212
1686267300000|2023-06-08 23:35:00|69098.1|69077.9|69098.5|69078.5|69101.5|69081.5|69097.2|69076.8|171
1686267600000|2023-06-08 23:40:00|69098.3|69078.3|69096.1|69076.1|69098.3|69078.3|69095|69075|86
1686267900000|2023-06-08 23:45:00|69096.2|69076.2|69100|69080|69103.1|69083.1|69095.4|69075.4|97
1686268200000|2023-06-08 23:50:00|69100.2|69080.2|69103.8|69083.8|69103.9|69083.9|69097.5|69077.5|161
1686268500000|2023-06-08 23:55:00|69103.9|69083.9|69114.1|69094.1|69114.8|69094.8|69103.9|69083.9|144
1686268800000|2023-06-09 00:00:00|69112.4|69092.4|69111.4|69091.4|69114.9|69094.9|69095.2|69075.2|616
1686269100000|2023-06-09 00:05:00|69111.8|69091.8|69097|69077|69114|69094|69096.9|69076.9|431
1686269400000|2023-06-09 00:10:00|69097.1|69077.1|69098.6|69078.6|69103.4|69083.4|69092.7|69072.7|465
1686269700000|2023-06-09 00:15:00|69099|69079|69108.9|69088.9|69109.9|69089.9|69090.4|69072.8|296
1686270000000|2023-06-09 00:20:00|69108.8|69088.8|69099.5|69079.5|69109.2|69089.2|69096.1|69076.1|285
1686270300000|2023-06-09 00:25:00|69100.1|69080.1|69101.9|69081.9|69103.7|69083.7|69099.1|69079.1|170
1686270600000|2023-06-09 00:30:00|69102.3|69082.3|69103.9|69083.9|69105.4|69085.4|69098.1|69078.1|215
1686270900000|2023-06-09 00:35:00|69103.8|69083.8|69093|69073|69104|69084|69091.8|69071.8|289
1686271200000|2023-06-09 00:40:00|69092.8|69072.8|69102.5|69082.5|69107.7|69087.7|69091.2|69071.2|258
1686271500000|2023-06-09 00:45:00|69103.5|69083.5|69095|69075|69104.7|69084.7|69093.7|69073.7|208
1686271800000|2023-06-09 00:50:00|69094.9|69074.9|69112|69092|69114.7|69094.7|69091.4|69071.4|358
1686272100000|2023-06-09 00:55:00|69111.4|69091.4|69110.7|69090.7|69114.1|69094.1|69098.9|69078.9|431
1686272400000|2023-06-09 01:00:00|69110.6|69090.6|69100.3|69080.3|69111.3|69091.3|69099.1|69079.1|376
1686272700000|2023-06-09 01:05:00|69100.1|69080.1|69107|69087|69114.2|69094.2|69096.8|69076.8|328
1686273000000|2023-06-09 01:10:00|69107.2|69087.2|69109.3|69089.3|69111.3|69091.3|69101.4|69081.4|352
1686273300000|2023-06-09 01:15:00|69108.4|69088.4|69112.9|69092.9|69114.4|69094.4|69104.1|69084.1|331
1686273600000|2023-06-09 01:20:00|69112.7|69092.7|69097.3|69077.3|69120.3|69100.3|69096.2|69076.2|326
1686273900000|2023-06-09 01:25:00|69097.2|69077.2|69108.1|69088.1|69110.7|69090.7|69097|69077|466
1686274200000|2023-06-09 01:30:00|69107|69087|69096.1|69076.1|69116.2|69096.2|69095.8|69075.8|469
1686274500000|2023-06-09 01:35:00|69095.9|69075.9|69095.6|69075.6|69100.7|69080.7|69089.6|69069.6|465
1686274800000|2023-06-09 01:40:00|69095.7|69075.7|69115|69095|69117.1|69097.1|69092.8|69072.8|351
1686275100000|2023-06-09 01:45:00|69115.3|69095.3|69105.9|69085.9|69118.1|69098.1|69102.4|69082.4|302
1686275400000|2023-06-09 01:50:00|69105.5|69085.5|69114.6|69094.6|69115.4|69095.4|69100.6|69080.6|243
1686275700000|2023-06-09 01:55:00|69114.9|69094.9|69115|69095|69124.4|69104.4|69114.9|69094.9|342
1686276000000|2023-06-09 02:00:00|69115.1|69095.1|69121.3|69101.3|69125.5|69105.5|69112.1|69092.1|295
1686276300000|2023-06-09 02:05:00|69121.2|69101.2|69122.2|69102.2|69125.4|69105.4|69115.9|69095.9|308
1686276600000|2023-06-09 02:10:00|69124.3|69104.3|69131.4|69111.4|69132.7|69112.7|69121|69101|310
1686276900000|2023-06-09 02:15:00|69131.5|69111.5|69125.6|69105.6|69134.5|69114.5|69125.1|69105.1|167
1686277200000|2023-06-09 02:20:00|69125.5|69105.5|69135.9|69115.9|69139.5|69119.5|69120.8|69100.8|211
1686277500000|2023-06-09 02:25:00|69136.2|69116.2|69134|69114|69139.6|69119.6|69130.8|69110.8|327
1686277800000|2023-06-09 02:30:00|69134.1|69114.1|69125.5|69105.5|69134.6|69114.6|69120.2|69100.2|247
1686278100000|2023-06-09 02:35:00|69125.6|69105.6|69127.3|69107.3|69128.1|69108.1|69121.5|69101.5|280
1686278400000|2023-06-09 02:40:00|69127.1|69107.1|69137.3|69117.3|69142.7|69122.7|69126.7|69106.7|336
1686278700000|2023-06-09 02:45:00|69137|69117|69137.3|69117.3|69143.2|69123.2|69135.5|69115.5|225
1686279000000|2023-06-09 02:50:00|69137.2|69117.2|69137.7|69117.7|69147.1|69127.1|69135.5|69115.5|266
1686279300000|2023-06-09 02:55:00|69137.8|69117.8|69140|69120|69141.3|69121.3|69136.5|69116.5|182
1686279600000|2023-06-09 03:00:00|69139.8|69119.8|69124.4|69104.4|69141.9|69121.9|69123.4|69103.4|254
1686279900000|2023-06-09 03:05:00|69124.5|69104.5|69122.9|69102.9|69129.1|69109.1|69122.3|69102.3|201
1686280200000|2023-06-09 03:10:00|69123.1|69103.1|69123.3|69103.3|69130.1|69110.1|69122.1|69102.1|158
1686280500000|2023-06-09 03:15:00|69123.2|69103.2|69124.5|69104.5|69130.2|69110.2|69120|69100|243
1686280800000|2023-06-09 03:20:00|69124.6|69104.6|69119.6|69099.6|69129.6|69109.6|69119.3|69099.3|203
1686281100000|2023-06-09 03:25:00|69119.7|69099.7|69119.9|69099.9|69127.3|69107.3|69119.7|69099.7|138
1686281400000|2023-06-09 03:30:00|69119.8|69099.8|69124|69104|69129.2|69109.2|69117.9|69097.9|388
1686281700000|2023-06-09 03:35:00|69123.9|69103.9|69127.1|69107.1|69131.9|69111.9|69120.8|69100.8|407
1686282000000|2023-06-09 03:40:00|69127.5|69107.5|69130|69110|69130|69110|69122.2|69102.2|393
1686282300000|2023-06-09 03:45:00|69129.9|69109.9|69130.9|69110.9|69134.7|69114.7|69126.2|69106.2|314
1686282600000|2023-06-09 03:50:00|69130.8|69110.8|69140.8|69120.8|69141.9|69121.9|69127.8|69107.8|250
1686282900000|2023-06-09 03:55:00|69140.7|69120.7|69138.8|69118.8|69142.3|69122.3|69136.1|69116.1|307
1686283200000|2023-06-09 04:00:00|69138.9|69118.9|69139.6|69119.6|69142.8|69122.8|69133.8|69113.8|350
1686283500000|2023-06-09 04:05:00|69140.7|69120.7|69144|69124|69144.3|69124.3|69140.5|69120.5|255
1686283800000|2023-06-09 04:10:00|69144.3|69124.3|69144.4|69124.4|69151.6|69131.6|69141.3|69121.3|301
1686284100000|2023-06-09 04:15:00|69144.3|69124.3|69158.3|69138.3|69158.3|69138.3|69144.2|69124.2|415
1686284400000|2023-06-09 04:20:00|69158|69138|69159.7|69139.7|69163.9|69143.9|69157.5|69137.5|467
1686284700000|2023-06-09 04:25:00|69159.4|69139.4|69153.9|69133.9|69159.6|69139.6|69152.6|69132.6|298
1686285000000|2023-06-09 04:30:00|69153.6|69133.6|69153.3|69133.3|69159|69139|69153|69133|313
1686285300000|2023-06-09 04:35:00|69153.1|69133.1|69154|69134|69157.6|69137.6|69150.6|69130.6|288
1686285600000|2023-06-09 04:40:00|69154.1|69134.1|69154.7|69134.7|69158.5|69138.5|69154.1|69134.1|214
1686285900000|2023-06-09 04:45:00|69154.8|69134.8|69151.8|69131.8|69158|69138|69149.5|69129.5|221
1686286200000|2023-06-09 04:50:00|69153.7|69133.7|69157.7|69137.7|69158.5|69138.5|69152.2|69132.2|229
1686286500000|2023-06-09 04:55:00|69158|69138|69162.5|69142.5|69162.6|69142.6|69151.4|69131.4|285
1686286800000|2023-06-09 05:00:00|69162.3|69142.3|69141.9|69121.9|69163|69143|69141.5|69121.5|322
1686287100000|2023-06-09 05:05:00|69141.7|69121.7|69139.4|69119.4|69143.4|69123.4|69136.3|69116.3|278
1686287400000|2023-06-09 05:10:00|69139.3|69119.3|69140|69120|69141.6|69121.6|69134|69114|239
1686287700000|2023-06-09 05:15:00|69139.9|69119.9|69146.3|69126.3|69146.8|69126.8|69138.3|69118.5|290
1686288000000|2023-06-09 05:20:00|69146.1|69126.1|69147.7|69127.7|69153.2|69133.2|69141.2|69121.2|312
1686288300000|2023-06-09 05:25:00|69147.6|69127.6|69149.9|69129.9|69156.6|69136.6|69147|69127|364
1686288600000|2023-06-09 05:30:00|69150.3|69130.3|69150|69130|69153.4|69133.4|69144.3|69124.3|372
1686288900000|2023-06-09 05:35:00|69149.5|69129.5|69130|69110|69150.3|69130.3|69128.1|69108.1|410
1686289200000|2023-06-09 05:40:00|69129.9|69109.9|69112.2|69092.2|69130.2|69110.2|69111.5|69091.5|439
1686289500000|2023-06-09 05:45:00|69112.1|69092.1|69107|69087|69112.1|69092.1|69102.4|69082.4|362
1686289800000|2023-06-09 05:50:00|69105.6|69085.6|69117.5|69097.5|69120.4|69100.4|69099.1|69079.1|406
1686290100000|2023-06-09 05:55:00|69117.6|69097.6|69138.3|69118.3|69141.7|69121.7|69117.4|69097.4|521
1686290400000|2023-06-09 06:00:00|69133.4|69113.4|69121|69101|69135.2|69115.2|69111.3|69091.3|564
1686290700000|2023-06-09 06:05:00|69120.9|69100.9|69155.5|69135.5|69164.3|69144.9|69117.9|69097.9|500
1686291000000|2023-06-09 06:10:00|69155.8|69135.8|69155.5|69135.5|69168.1|69151.2|69155|69135|535
1686291300000|2023-06-09 06:15:00|69155.4|69135.4|69140.5|69120.5|69155.4|69135.4|69125.6|69105.6|464
1686291600000|2023-06-09 06:20:00|69142.7|69122.7|69162.4|69142.4|69164.5|69144.5|69137.7|69120|478
1686291900000|2023-06-09 06:25:00|69162.2|69142.2|69140.2|69120.2|69162.2|69142.2|69132.7|69112.7|524
1686292200000|2023-06-09 06:30:00|69140.1|69120.1|69128.2|69108.2|69145.2|69125.2|69125.8|69105.8|504
1686292500000|2023-06-09 06:35:00|69128.4|69108.4|69126.8|69106.8|69133.3|69113.3|69110.9|69090.9|528
1686292800000|2023-06-09 06:40:00|69126.5|69106.5|69130.8|69110.8|69145.7|69125.7|69118.9|69098.9|492
1686293100000|2023-06-09 06:45:00|69131|69111|69128.3|69108.3|69138.5|69118.5|69120.5|69100.5|482
1686293400000|2023-06-09 06:50:00|69127.3|69107.3|69130.1|69110.1|69138.8|69118.8|69125.4|69105.4|481
1686293700000|2023-06-09 06:55:00|69130.2|69110.2|69139|69119|69152.2|69132.2|69129.9|69109.9|495
1686294000000|2023-06-09 07:00:00|69138.9|69118.9|69162.7|69142.7|69172.8|69152.8|69132.6|69112.6|683
1686294300000|2023-06-09 07:05:00|69160.1|69140.1|69159.8|69139.8|69174.3|69156.9|69150.6|69130.6|589
1686294600000|2023-06-09 07:10:00|69160.1|69140.1|69172.5|69152.5|69177.9|69159.3|69145.8|69129.7|581
1686294900000|2023-06-09 07:15:00|69172.4|69152.4|69172.6|69152.6|69193.3|69173.3|69164.8|69146.9|646
1686295200000|2023-06-09 07:20:00|69172.3|69152.3|69192.4|69172.4|69199.5|69179.5|69164.8|69146.9|586
1686295500000|2023-06-09 07:25:00|69188.3|69168.3|69173.1|69153.1|69197.9|69177.9|69168.1|69149.5|612
1686295800000|2023-06-09 07:30:00|69172.8|69152.8|69166.3|69146.3|69185.4|69167.5|69158.7|69141.1|525
1686296100000|2023-06-09 07:35:00|69166.4|69146.4|69173.6|69158.6|69184.8|69167.3|69162.5|69145|503
1686296400000|2023-06-09 07:40:00|69173.5|69158.5|69191.1|69176.1|69203.2|69183.2|69173.4|69157.2|526
1686296700000|2023-06-09 07:45:00|69190.7|69175.7|69201.3|69186.3|69207.5|69187.6|69189.6|69169.6|505
1686297000000|2023-06-09 07:50:00|69201.1|69186.1|69167.2|69147.2|69204.2|69187|69158.8|69139.9|550
1686297300000|2023-06-09 07:55:00|69166.5|69146.5|69152|69132|69167.1|69147.1|69136.3|69121.3|626
1686297600000|2023-06-09 08:00:00|69152.4|69132.4|69186.6|69166.6|69194.1|69174.1|69149.4|69129.4|673
1686297900000|2023-06-09 08:05:00|69185.5|69165.5|69219.2|69199.2|69235.4|69217.3|69175.6|69155.6|610
1686298200000|2023-06-09 08:10:00|69219.1|69199.1|69212|69192|69235.9|69219.8|69211.7|69191.7|593
1686298500000|2023-06-09 08:15:00|69212.1|69192.1|69227.1|69207.1|69240.6|69220.6|69211.1|69191.1|555
1686298800000|2023-06-09 08:20:00|69227.3|69207.3|69231.4|69211.4|69231.7|69211.7|69212.6|69194.4|505
1686299100000|2023-06-09 08:25:00|69231.6|69211.6|69222.8|69207.8|69232.1|69214.1|69211.8|69193.6|432
1686299400000|2023-06-09 08:30:00|69222.7|69207.7|69231|69211|69248|69228.7|69220.1|69202.2|461
1686299700000|2023-06-09 08:35:00|69229.7|69209.7|69224.4|69204.4|69249.2|69229.2|69219.1|69199.1|518
1686300000000|2023-06-09 08:40:00|69224.3|69204.3|69224.9|69209.9|69230.9|69215.9|69211.8|69191.8|484
1686300300000|2023-06-09 08:45:00|69224.6|69209.6|69216.2|69196.2|69240.7|69220.7|69213.8|69195.2|462
1686300600000|2023-06-09 08:50:00|69216.3|69196.3|69230.1|69210.1|69233.6|69213.6|69214.3|69194.3|478
1686300900000|2023-06-09 08:55:00|69230|69210|69231.7|69211.7|69255.2|69240.2|69228.6|69208.6|540
1686301200000|2023-06-09 09:00:00|69231.8|69211.8|69212.7|69192.7|69238.6|69218.9|69204.9|69184.9|560
1686301500000|2023-06-09 09:05:00|69212.8|69192.8|69233.5|69218.5|69246.3|69229.5|69210.4|69190.4|459
1686301800000|2023-06-09 09:10:00|69233.7|69218.7|69235.2|69215.2|69244.9|69227.3|69229.5|69212|442
1686302100000|2023-06-09 09:15:00|69235|69215|69223.7|69208.7|69243.6|69225.9|69221.3|69202.4|558
1686302400000|2023-06-09 09:20:00|69224.1|69209.1|69238.1|69218.1|69243.4|69228.4|69220.7|69203.9|402
1686302700000|2023-06-09 09:25:00|69237.6|69217.6|69232.8|69212.8|69239.8|69223.9|69219.3|69202.1|474
1686303000000|2023-06-09 09:30:00|69232.7|69212.7|69226.3|69211.3|69233.7|69215.4|69217.7|69197.7|439
1686303300000|2023-06-09 09:35:00|69226.1|69211.1|69224.7|69209.7|69233.5|69214.9|69216.8|69196.8|376
1686303600000|2023-06-09 09:40:00|69224.8|69209.8|69234.4|69219.4|69237.7|69219.8|69224.3|69205|423
1686303900000|2023-06-09 09:45:00|69234.3|69219.3|69228.3|69213.3|69235.6|69220.4|69226.6|69206.7|445
1686304200000|2023-06-09 09:50:00|69228.4|69213.4|69237.5|69217.5|69238.8|69221.9|69223.3|69208.3|458
1686304500000|2023-06-09 09:55:00|69237.8|69217.8|69261.2|69241.2|69263.3|69245.7|69230.9|69212.3|510
1686304800000|2023-06-09 10:00:00|69261|69241|69258|69238|69272.1|69252.1|69251.1|69231.5|515
1686305100000|2023-06-09 10:05:00|69257.9|69237.9|69256.9|69241.9|69262.8|69245.5|69242.7|69222.7|515
1686305400000|2023-06-09 10:10:00|69257|69242|69257.2|69237.2|69274.5|69254.5|69255.2|69235.5|524
1686305700000|2023-06-09 10:15:00|69257.6|69237.6|69245.3|69225.3|69261.6|69241.6|69239.8|69223.2|506
1686306000000|2023-06-09 10:20:00|69245.5|69225.5|69251.9|69231.9|69256.4|69240.3|69238.3|69219.6|521
1686306300000|2023-06-09 10:25:00|69252|69232|69247.3|69227.3|69256.1|69236.1|69239.7|69221.4|487
1686306600000|2023-06-09 10:30:00|69245.7|69225.7|69261.8|69241.8|69268.6|69251.7|69240.3|69222.8|504
1686306900000|2023-06-09 10:35:00|69261.7|69241.7|69265|69250|69269.2|69253.7|69255.9|69238.2|419
1686307200000|2023-06-09 10:40:00|69264.9|69249.9|69248.5|69233.5|69268.9|69251.8|69248.2|69230.9|384
1686307500000|2023-06-09 10:45:00|69250.3|69235.3|69248.1|69228.1|69261.1|69241.1|69233.6|69215.1|467
1686307800000|2023-06-09 10:50:00|69247.8|69227.8|69237.3|69217.3|69247.9|69230.7|69235|69215|388
1686308100000|2023-06-09 10:55:00|69237.7|69217.7|69242.8|69227.8|69252.2|69234.2|69233.3|69215.2|391
1686308400000|2023-06-09 11:00:00|69242.6|69227.6|69241|69226|69249.9|69234.9|69239.8|69224.8|382
1686308700000|2023-06-09 11:05:00|69241.1|69226.1|69234.6|69219.6|69241.8|69226.8|69230|69215|441
1686309000000|2023-06-09 11:10:00|69234.7|69219.7|69207.4|69192.4|69236.2|69221.2|69205.6|69185.6|471
1686309300000|2023-06-09 11:15:00|69207.5|69192.5|69209.5|69189.5|69222.9|69202.9|69200.3|69180.7|424
1686309600000|2023-06-09 11:20:00|69210.1|69190.1|69191.1|69176.1|69214.2|69197.3|69186.9|69169.9|418
1686309900000|2023-06-09 11:25:00|69191|69176|69197.3|69182.3|69198.9|69183.9|69181.6|69166.6|384
1686310200000|2023-06-09 11:30:00|69197.2|69182.2|69194.2|69179.2|69199.1|69184.1|69181.6|69166.6|350
1686310500000|2023-06-09 11:35:00|69194.3|69179.3|69172|69157|69202.3|69187.3|69168.8|69153.8|496
1686310800000|2023-06-09 11:40:00|69171.8|69156.8|69152.7|69137.7|69171.8|69156.8|69150.8|69135.8|424
1686311100000|2023-06-09 11:45:00|69152.8|69137.8|69151.9|69136.9|69159.7|69144.7|69144.3|69125.5|536
1686311400000|2023-06-09 11:50:00|69152|69137|69133.5|69118.5|69159.6|69143.1|69132.4|69113.3|509
1686311700000|2023-06-09 11:55:00|69133.6|69118.6|69165.6|69150.6|69170.4|69155.4|69111.8|69096.8|671
1686312000000|2023-06-09 12:00:00|69164.8|69149.8|69141.4|69126.4|69164.8|69149.8|69126.2|69111.2|688
1686312300000|2023-06-09 12:05:00|69141.1|69126.1|69130.3|69115.3|69148.6|69133.6|69123.2|69108.2|537
1686312600000|2023-06-09 12:10:00|69130.4|69115.4|69131.1|69116.1|69143|69128|69122.3|69107.3|525
1686312900000|2023-06-09 12:15:00|69131|69116|69102.5|69087.5|69131|69116|69102|69087|535
1686313200000|2023-06-09 12:20:00|69099.6|69084.6|69135.1|69120.1|69150.8|69132.3|69095.9|69080.9|678
1686313500000|2023-06-09 12:25:00|69134.4|69119.4|69149.8|69134.8|69151.8|69136.8|69124|69109|656
1686313800000|2023-06-09 12:30:00|69149.6|69134.6|69149.4|69134.4|69164.8|69149.8|69094.2|69079.2|904
1686314100000|2023-06-09 12:35:00|69149.5|69134.5|69148.8|69133.8|69164.4|69149.4|69137.8|69122.8|734
1686314400000|2023-06-09 12:40:00|69148|69133|69169|69154|69175|69160|69138.5|69123.5|612
1686314700000|2023-06-09 12:45:00|69168.8|69153.8|69187.1|69172.1|69200.8|69185.8|69166.5|69151.5|669
1686315000000|2023-06-09 12:50:00|69187|69172|69215.2|69200.2|69215.3|69200.3|69185.7|69170.7|566
1686315300000|2023-06-09 12:55:00|69216.6|69201.6|69204.9|69189.9|69227.4|69212.4|69191.1|69176.1|600
1686315600000|2023-06-09 13:00:00|69204.3|69189.3|69224|69209|69242.4|69225.8|69201.1|69186.1|695
1686315900000|2023-06-09 13:05:00|69224.4|69209.4|69196.6|69181.6|69225|69209.5|69193.3|69178.3|573
1686316200000|2023-06-09 13:10:00|69196.7|69181.7|69199.5|69184.5|69211.9|69192.8|69189.5|69170.2|584
1686316500000|2023-06-09 13:15:00|69199.4|69184.4|69226.8|69211.8|69235.3|69219.7|69199.4|69181.5|585
1686316800000|2023-06-09 13:20:00|69226.3|69211.3|69198|69183|69228.7|69213.7|69198|69183|585
1686317100000|2023-06-09 13:25:00|69198.6|69183.6|69201.9|69186.9|69218.7|69203.7|69198.6|69183.6|600
1686317400000|2023-06-09 13:30:00|69202.2|69187.2|69166.7|69151.7|69207.5|69192.5|69166.7|69151.7|707
1686317700000|2023-06-09 13:35:00|69166.6|69151.6|69163.5|69148.5|69195.9|69179.2|69162.8|69146.9|780
1686318000000|2023-06-09 13:40:00|69163.1|69148.1|69181.1|69161.1|69211.5|69194.1|69156.6|69141.6|810
1686318300000|2023-06-09 13:45:00|69181.2|69161.2|69188.9|69168.9|69196|69176|69168.8|69148.8|750
1686318600000|2023-06-09 13:50:00|69189|69169|69183.1|69163.1|69200.5|69180.5|69177.1|69158.4|672
1686318900000|2023-06-09 13:55:00|69184.3|69164.3|69189.9|69169.9|69193.6|69178.6|69174|69156.5|700
1686319200000|2023-06-09 14:00:00|69189.8|69169.8|69193.2|69178.2|69212.6|69197.6|69181.9|69161.9|644
1686319500000|2023-06-09 14:05:00|69193.3|69178.3|69199.1|69184.1|69200|69185|69183.1|69168.1|568
1686319800000|2023-06-09 14:10:00|69199.2|69184.2|69201.6|69181.6|69221|69201|69185.7|69167.4|617
1686320100000|2023-06-09 14:15:00|69201.4|69181.4|69189.8|69169.8|69201.4|69182.6|69187.9|69167.9|608
1686320400000|2023-06-09 14:20:00|69188.8|69168.8|69187.5|69167.5|69193.7|69173.7|69178.3|69158.8|639
1686320700000|2023-06-09 14:25:00|69187.4|69167.4|69207.1|69187.1|69213.8|69193.8|69181.4|69161.4|609
1686321000000|2023-06-09 14:30:00|69205.8|69185.8|69266.9|69246.9|69270.6|69250.8|69204.3|69184.3|712
1686321300000|2023-06-09 14:35:00|69266.3|69246.3|69271.5|69251.5|69305.7|69285.7|69266.3|69246.3|759
1686321600000|2023-06-09 14:40:00|69269.8|69249.8|69273.6|69253.6|69282.1|69262.1|69263.9|69243.9|720
1686321900000|2023-06-09 14:45:00|69272.7|69252.7|69282.4|69262.4|69291.9|69271.9|69261|69243.5|670
1686322200000|2023-06-09 14:50:00|69282.2|69262.2|69289.9|69274.9|69300.2|69283.1|69272.1|69252.1|712
1686322500000|2023-06-09 14:55:00|69289.8|69274.8|69288|69268|69300.3|69285.3|69280.7|69263.4|746
1686322800000|2023-06-09 15:00:00|69288.1|69268.1|69305.6|69285.6|69306.6|69286.6|69276.8|69257.3|679
1686323100000|2023-06-09 15:05:00|69305.2|69285.2|69294.3|69274.3|69309.2|69289.2|69289|69269|633
1686323400000|2023-06-09 15:10:00|69294.6|69274.6|69281.9|69261.9|69299.4|69279.4|69277.8|69257.8|620
1686323700000|2023-06-09 15:15:00|69281.8|69261.8|69280.6|69260.6|69290.9|69272.5|69266.8|69248.5|566
1686324000000|2023-06-09 15:20:00|69280.7|69260.7|69305.8|69285.8|69309.5|69289.5|69278.7|69258.7|542
1686324300000|2023-06-09 15:25:00|69303.2|69288.2|69307.5|69287.5|69318.5|69298.5|69296.6|69276.9|559
1686324600000|2023-06-09 15:30:00|69307.2|69287.2|69320.2|69300.2|69342.8|69322.8|69302.6|69282.6|602
1686324900000|2023-06-09 15:35:00|69319.9|69299.9|69336|69316|69336.5|69316.5|69307.9|69287.9|541
1686325200000|2023-06-09 15:40:00|69336.6|69316.6|69333.1|69313.1|69341.9|69321.9|69330.7|69310.7|533
1686325500000|2023-06-09 15:45:00|69333.2|69313.2|69350.1|69330.1|69353.8|69333.8|69330.7|69310.7|493
1686325800000|2023-06-09 15:50:00|69349.7|69329.7|69339|69319|69353.5|69333.5|69330.7|69310.7|468
1686326100000|2023-06-09 15:55:00|69338.8|69318.8|69346.9|69326.9|69347.3|69327.3|69331.9|69311.9|590
1686326400000|2023-06-09 16:00:00|69347.4|69327.4|69337.2|69317.2|69352.2|69332.2|69332.9|69312.9|536
1686326700000|2023-06-09 16:05:00|69337.3|69317.3|69340|69320|69343.6|69323.6|69330.8|69310.8|466
1686327000000|2023-06-09 16:10:00|69340.1|69320.1|69335.7|69315.7|69340.3|69320.3|69331.7|69311.7|454
1686327300000|2023-06-09 16:15:00|69335.8|69315.8|69324.5|69304.5|69338.7|69318.7|69322.2|69302.2|428
1686327600000|2023-06-09 16:20:00|69324.9|69304.9|69335.8|69315.8|69335.9|69315.9|69318.1|69298.1|467
1686327900000|2023-06-09 16:25:00|69335.7|69315.7|69336.3|69316.3|69347|69327|69335.3|69315.3|504
1686328200000|2023-06-09 16:30:00|69336.5|69316.5|69339.8|69319.8|69341.9|69321.9|69332.6|69312.7|469
1686328500000|2023-06-09 16:35:00|69339.9|69319.9|69364|69344|69364.7|69344.7|69339.8|69319.8|430
1686328800000|2023-06-09 16:40:00|69364.2|69344.2|69355.5|69335.5|69376.1|69356.1|69351.9|69331.9|478
1686329100000|2023-06-09 16:45:00|69355.6|69335.6|69351.1|69331.1|69366.4|69346.4|69349.7|69329.7|480
1686329400000|2023-06-09 16:50:00|69350.5|69330.5|69347.9|69327.9|69350.7|69332.1|69342.7|69322.7|418
1686329700000|2023-06-09 16:55:00|69347.8|69327.8|69346.1|69326.1|69352.4|69332.4|69340.8|69320.8|497
1686330000000|2023-06-09 17:00:00|69346.5|69326.5|69346.6|69326.6|69358.9|69338.9|69343.1|69323.1|468
1686330300000|2023-06-09 17:05:00|69346.5|69326.5|69335.7|69315.7|69346.5|69326.5|69330.2|69310.2|425
1686330600000|2023-06-09 17:10:00|69335.8|69315.8|69335.1|69315.1|69339.6|69319.6|69332.1|69313.1|302
1686330900000|2023-06-09 17:15:00|69335|69315|69331.6|69311.6|69339.2|69319.2|69331.2|69311.2|430
1686331200000|2023-06-09 17:20:00|69331.7|69311.7|69324|69304|69335|69316.1|69320.1|69302.4|439
1686331500000|2023-06-09 17:25:00|69324.1|69304.1|69337.1|69317.1|69341.1|69321.1|69323|69303|327
1686331800000|2023-06-09 17:30:00|69336.9|69316.9|69349.5|69329.5|69351.3|69331.3|69336.1|69316.1|360
1686332100000|2023-06-09 17:35:00|69349.6|69329.6|69349.8|69329.8|69357.5|69337.5|69348.7|69328.7|282
1686332400000|2023-06-09 17:40:00|69349.7|69329.7|69335.2|69315.2|69350.4|69330.4|69331.9|69311.9|268
1686332700000|2023-06-09 17:45:00|69335|69315|69329.8|69309.8|69336|69316|69320.4|69300.4|395
1686333000000|2023-06-09 17:50:00|69329.9|69309.9|69329.8|69309.8|69333.6|69313.6|69327.9|69307.9|347
1686333300000|2023-06-09 17:55:00|69332.5|69312.5|69343.7|69323.7|69351.5|69331.5|69332|69312|410
1686333600000|2023-06-09 18:00:00|69343|69323|69346.2|69326.2|69349.2|69329.2|69342.7|69322.7|315
1686333900000|2023-06-09 18:05:00|69346|69326|69342.9|69322.9|69347.5|69328.9|69342.1|69322.1|366
1686334200000|2023-06-09 18:10:00|69342.8|69322.8|69332.2|69312.2|69342.9|69322.9|69332|69312|337
1686334500000|2023-06-09 18:15:00|69332.1|69312.1|69335.8|69315.8|69339.6|69320|69329.7|69309.7|326
1686334800000|2023-06-09 18:20:00|69335.9|69315.9|69344.3|69324.3|69345|69325|69335.9|69315.9|287
1686335100000|2023-06-09 18:25:00|69341.5|69321.5|69347.5|69327.5|69351.4|69331.4|69339.2|69319.2|300
1686335400000|2023-06-09 18:30:00|69347.4|69327.4|69347.9|69327.9|69349.9|69329.9|69344.3|69324.3|332
1686335700000|2023-06-09 18:35:00|69347.7|69327.7|69351.6|69331.6|69354.6|69334.6|69345|69325|314
1686336000000|2023-06-09 18:40:00|69351.7|69331.7|69353.7|69333.7|69356|69336|69350.7|69330.7|331
1686336300000|2023-06-09 18:45:00|69353.8|69333.8|69356|69336|69360.5|69340.5|69351|69331.6|338
1686336600000|2023-06-09 18:50:00|69355|69335|69341.1|69321.1|69356|69336|69340.7|69320.7|351
1686336900000|2023-06-09 18:55:00|69341.2|69321.2|69337|69317|69343.1|69325.5|69335.2|69315.2|397
1686337200000|2023-06-09 19:00:00|69336.5|69316.5|69328.7|69313.7|69339.6|69319.6|69328.5|69308.8|383
1686337500000|2023-06-09 19:05:00|69328.9|69313.9|69342.5|69322.5|69343.3|69323.3|69328.5|69310.2|291
1686337800000|2023-06-09 19:10:00|69342.7|69322.7|69333.9|69313.9|69343.8|69323.8|69333.6|69313.6|307
1686338100000|2023-06-09 19:15:00|69333.1|69313.1|69334.4|69314.4|69341.9|69321.9|69331.5|69312.7|396
1686338400000|2023-06-09 19:20:00|69334.3|69314.3|69335.1|69315.1|69336.4|69316.4|69330.9|69310.9|306
1686338700000|2023-06-09 19:25:00|69335.2|69315.2|69351.2|69331.2|69351.2|69333.8|69335.2|69315.2|290
1686339000000|2023-06-09 19:30:00|69350.4|69330.4|69348.3|69328.3|69351.1|69331.1|69344.3|69324.3|291
1686339300000|2023-06-09 19:35:00|69348.2|69328.2|69350.8|69330.8|69365.7|69345.7|69346.3|69326.3|378
1686339600000|2023-06-09 19:40:00|69350.9|69330.9|69360.1|69340.1|69360.1|69340.1|69347.6|69327.6|378
1686339900000|2023-06-09 19:45:00|69360.3|69340.3|69367.1|69347.1|69367.7|69347.7|69357.1|69337.1|321
1686340200000|2023-06-09 19:50:00|69367.3|69347.3|69373.9|69353.9|69380|69360|69367.3|69347.3|426
1686340500000|2023-06-09 19:55:00|69374.1|69354.1|69371.5|69351.5|69379.9|69359.9|69371.3|69351.3|430
1686340800000|2023-06-09 20:00:00|69372.5|69352.5|69361.4|69341.4|69372.7|69352.7|69356.8|69336.8|360
1686341100000|2023-06-09 20:05:00|69361.5|69341.5|69372|69352|69373.5|69353.5|69360.4|69340.4|330
1686341400000|2023-06-09 20:10:00|69372.1|69352.1|69363.2|69343.2|69373.5|69353.5|69360.7|69340.7|260
1686341700000|2023-06-09 20:15:00|69363.3|69343.3|69360.6|69340.6|69364.4|69344.4|69355.9|69335.9|252
1686342000000|2023-06-09 20:20:00|69360.5|69340.5|69357.2|69337.2|69360.5|69340.5|69354.6|69334.6|188
1686342300000|2023-06-09 20:25:00|69355|69335|69341.6|69321.6|69355|69335|69340.4|69320.4|284
1686342600000|2023-06-09 20:30:00|69342.1|69322.1|69355.3|69335.3|69355.3|69335.3|69342.1|69322.1|271
1686342900000|2023-06-09 20:35:00|69355.2|69335.2|69351.7|69331.7|69355.9|69335.9|69347.6|69327.6|188
1686343200000|2023-06-09 20:40:00|69351.8|69331.8|69350.3|69330.3|69352.7|69332.7|69350.3|69330.3|189
1686343500000|2023-06-09 20:45:00|69349.6|69329.6|69350|69330|69351.8|69331.8|69346.9|69326.9|275
1686343800000|2023-06-09 20:50:00|69349.7|69329.7|69337.4|69317.4|69350|69330|69335.4|69315.4|325
1686344100000|2023-06-09 20:55:00|69337.6|69317.6|69343.9|69323.9|69348.4|69328.4|69337.3|69317.3|310
1686513600000|2023-06-11 20:00:00|69411.6|69302.6|69470.3|69356.3|69470.3|69356.3|69411.6|69302.6|3
1686513900000|2023-06-11 20:05:00|69357.1|69243.1|69357.1|69243.1|69357.1|69243.1|69357.1|69243.1|1
1686515400000|2023-06-11 20:30:00|69346.4|69276|69346.4|69276|69346.4|69276|69346.4|69276|1
1686515700000|2023-06-11 20:35:00|69391.7|69277.7|69346.4|69276|69391.7|69277.7|69346.4|69276|2
1686516000000|2023-06-11 20:40:00|69359.1|69245.1|69387.4|69273.4|69387.4|69276|69346.4|69245.1|3
1686516300000|2023-06-11 20:45:00|69435.3|69321.3|69387.4|69273.4|69435.3|69321.3|69387.4|69273.4|2
1686516600000|2023-06-11 20:50:00|69434.4|69320.4|69434.4|69320.4|69434.4|69320.4|69359.1|69245.1|4
1686516900000|2023-06-11 20:55:00|69361.5|69247.5|69361.5|69247.5|69361.5|69247.5|69361.5|69247.5|1
1686517200000|2023-06-11 21:00:00|69358.4|69244.4|69337.9|69307.9|69379.4|69309.5|69337.9|69242.4|41
1686517500000|2023-06-11 21:05:00|69339.3|69309.3|69353.7|69293.7|69363.9|69311|69329.3|69282.7|55
1686517800000|2023-06-11 21:10:00|69355.7|69281|69351.9|69276.9|69359.2|69310.8|69329.3|69276.6|70
1686518100000|2023-06-11 21:15:00|69351.4|69276.4|69351.6|69281.4|69353|69309.7|69335.1|69274.3|83
1686518400000|2023-06-11 21:20:00|69350.3|69279.3|69350.4|69309.2|69364.1|69312.1|69335.7|69279.3|121
1686518700000|2023-06-11 21:25:00|69361.8|69288|69349.4|69313.5|69370|69320.2|69343.9|69288|74
1686519000000|2023-06-11 21:30:00|69349|69313.8|69363.7|69320.6|69364.2|69334.6|69343|69313|79
1686519300000|2023-06-11 21:35:00|69362.6|69320.7|69355.5|69304.2|69365.6|69333|69349.6|69286|96
1686519600000|2023-06-11 21:40:00|69351|69325.6|69364.1|69311.6|69364.9|69326.9|69339.5|69286.2|118
1686519900000|2023-06-11 21:45:00|69364.9|69311.7|69349|69292.9|69367.4|69319.5|69335.5|69291.4|106
1686520200000|2023-06-11 21:50:00|69353.4|69293.1|69361.1|69300.9|69371.5|69318.2|69344.2|69293.1|89
1686520500000|2023-06-11 21:55:00|69361.3|69300.5|69351.1|69317.9|69367|69323.8|69344.8|69295|71
1686520800000|2023-06-11 22:00:00|69351.5|69318.3|69339|69315|69357.8|69323.6|69338.1|69286.7|287
1686521100000|2023-06-11 22:05:00|69344|69315.1|69354.7|69322.9|69354.7|69322.9|69339.1|69309.5|220
1686521400000|2023-06-11 22:10:00|69354.6|69323|69348.6|69320.3|69361.2|69329.7|69347|69320.2|258
1686521700000|2023-06-11 22:15:00|69347.9|69320.4|69346|69326|69350.8|69326.5|69342.2|69319|257
1686522000000|2023-06-11 22:20:00|69346.1|69326.1|69341.4|69316.6|69347.6|69327.6|69335|69313.4|207
1686522300000|2023-06-11 22:25:00|69340.4|69318.3|69347.4|69323.1|69348.3|69325.5|69336.5|69316.4|176
1686522600000|2023-06-11 22:30:00|69347.3|69323.2|69356.5|69336.5|69361.2|69340.7|69345.3|69322.9|267
1686522900000|2023-06-11 22:35:00|69356.2|69336.2|69361.6|69341.6|69363.7|69343.7|69354.8|69334.8|166
1686523200000|2023-06-11 22:40:00|69361.5|69341.5|69367.4|69347.4|69369.9|69349.9|69360.8|69340.8|281
1686523500000|2023-06-11 22:45:00|69367.5|69347.5|69362.3|69342.3|69370.9|69350.9|69361.2|69341.2|179
1686523800000|2023-06-11 22:50:00|69362.4|69342.4|69358.8|69338.8|69363|69342.4|69356.4|69336.4|148
1686524100000|2023-06-11 22:55:00|69358.5|69338.5|69358.3|69338.3|69360.3|69339.3|69357.3|69337.3|200
1686524400000|2023-06-11 23:00:00|69358.2|69338.2|69358.9|69338.9|69365.6|69345.6|69358.1|69338.1|316
1686524700000|2023-06-11 23:05:00|69359|69339|69355|69335|69363|69343|69355|69335|210
1686525000000|2023-06-11 23:10:00|69355.1|69335.1|69346.8|69326.8|69355.2|69335.2|69346.8|69326.8|235
1686525300000|2023-06-11 23:15:00|69346.9|69326.9|69338.3|69318.3|69349.9|69329.9|69337.7|69317.7|199
1686525600000|2023-06-11 23:20:00|69338.2|69318.2|69337.3|69317.3|69346.9|69326.9|69336.2|69316.2|212
1686525900000|2023-06-11 23:25:00|69337.2|69317.2|69337.9|69317.9|69339.3|69319.3|69329.7|69309.7|212
1686526200000|2023-06-11 23:30:00|69337.8|69317.8|69330.4|69310.4|69337.8|69317.8|69327.8|69307.8|251
1686526500000|2023-06-11 23:35:00|69330.3|69310.3|69332.5|69312.5|69336.2|69316.2|69330|69310|175
1686526800000|2023-06-11 23:40:00|69334.5|69314.5|69333.4|69313.4|69339.2|69319.2|69330.7|69309|157
1686527100000|2023-06-11 23:45:00|69333.3|69313.3|69333.4|69313.4|69334.4|69314.4|69329.1|69309.1|194
1686527400000|2023-06-11 23:50:00|69334.3|69314.3|69329.3|69309.3|69338.5|69318.5|69329|69309|205
1686527700000|2023-06-11 23:55:00|69329.2|69309.2|69324.3|69304.3|69332.2|69312.2|69315.1|69295.1|339
1686528000000|2023-06-12 00:00:00|69324.2|69304.2|69335.6|69315.6|69344.9|69324.9|69322.6|69302.6|414
1686528300000|2023-06-12 00:05:00|69335.7|69315.7|69348.7|69328.7|69350.7|69330.7|69335.1|69315.1|246
1686528600000|2023-06-12 00:10:00|69348.8|69328.8|69348.8|69328.8|69358.2|69338.2|69346.4|69326.4|236
1686528900000|2023-06-12 00:15:00|69348.7|69328.7|69342.3|69322.3|69348.7|69328.7|69337|69317|277
1686529200000|2023-06-12 00:20:00|69342.4|69322.4|69351.8|69331.8|69354.7|69334.7|69341.4|69321.4|239
1686529500000|2023-06-12 00:25:00|69351.7|69331.7|69352.9|69332.9|69357|69337.3|69349|69331|203
1686529800000|2023-06-12 00:30:00|69352.8|69332.8|69351.2|69331.2|69355.4|69335.4|69345.7|69325.7|250
1686530100000|2023-06-12 00:35:00|69351.1|69331.1|69346.7|69326.7|69352.7|69332.7|69344|69324|282
1686530400000|2023-06-12 00:40:00|69346.6|69326.6|69343.9|69328.9|69347.7|69328.9|69337|69317|196
1686530700000|2023-06-12 00:45:00|69344|69329|69352.7|69332.7|69355.1|69335.1|69344|69326.5|200
1686531000000|2023-06-12 00:50:00|69353.2|69333.2|69358.9|69338.9|69362.6|69342.6|69351.9|69331.9|295
1686531300000|2023-06-12 00:55:00|69360.8|69340.8|69355.2|69335.2|69360.8|69340.8|69348.8|69328.8|358
1686531600000|2023-06-12 01:00:00|69356.3|69336.3|69362.7|69342.7|69369.4|69349.4|69356.3|69336.3|379
1686531900000|2023-06-12 01:05:00|69362.9|69342.9|69368.4|69348.4|69369.4|69349.4|69360.8|69340.8|328
1686532200000|2023-06-12 01:10:00|69368.3|69348.3|69365.9|69345.9|69372.3|69352.3|69363.3|69343.3|281
1686532500000|2023-06-12 01:15:00|69366.5|69346.5|69357.9|69337.9|69373.2|69353.2|69354.6|69334.6|320
1686532800000|2023-06-12 01:20:00|69358|69338|69363.1|69343.1|69373.8|69353.8|69350.3|69330.3|348
1686533100000|2023-06-12 01:25:00|69362.9|69342.9|69375.1|69355.1|69375.1|69355.1|69361.7|69341.7|330
1686533400000|2023-06-12 01:30:00|69375.3|69355.3|69371.9|69351.9|69376|69356|69361.5|69341.5|398
1686533700000|2023-06-12 01:35:00|69371.8|69351.8|69376.9|69356.9|69377|69357|69364.7|69344.7|323
1686534000000|2023-06-12 01:40:00|69377|69357|69371.5|69351.5|69377.1|69357.1|69369.2|69349.2|395
1686534300000|2023-06-12 01:45:00|69370.8|69350.8|69377.4|69357.4|69381|69361|69370.2|69350.2|331
1686534600000|2023-06-12 01:50:00|69378.1|69358.1|69386.9|69366.9|69388.4|69368.4|69377.9|69357.9|399
1686534900000|2023-06-12 01:55:00|69387|69367|69410.6|69390.6|69415.2|69395.2|69386.7|69366.7|489
1686535200000|2023-06-12 02:00:00|69410.5|69390.5|69413.4|69393.4|69413.5|69393.5|69399.7|69379.7|380
1686535500000|2023-06-12 02:05:00|69413.3|69393.3|69411.2|69391.2|69413.9|69393.9|69406.9|69386.9|291
1686535800000|2023-06-12 02:10:00|69411.3|69391.3|69413.1|69393.1|69418.4|69398.4|69410.2|69390.9|207
1686536100000|2023-06-12 02:15:00|69413.2|69393.2|69414.9|69394.9|69419.2|69399.2|69410.4|69391.1|307
1686536400000|2023-06-12 02:20:00|69415|69395|69399.5|69379.5|69415.8|69395.8|69399.4|69379.4|392
1686536700000|2023-06-12 02:25:00|69399.6|69379.6|69413.6|69393.6|69417|69397|69399.6|69379.6|274
1686537000000|2023-06-12 02:30:00|69413.8|69393.8|69418.4|69398.4|69418.8|69399.5|69413.4|69393.4|215
1686537300000|2023-06-12 02:35:00|69418.5|69398.5|69428.5|69408.5|69433.9|69413.9|69418.5|69398.5|350
1686537600000|2023-06-12 02:40:00|69428.6|69408.6|69422.4|69402.4|69433.8|69413.8|69421.6|69401.6|310
1686537900000|2023-06-12 02:45:00|69422.5|69402.5|69418.6|69398.6|69425.5|69405.5|69413.1|69395.3|263
1686538200000|2023-06-12 02:50:00|69418.7|69398.7|69409.3|69389.3|69419.7|69399.7|69406.8|69386.8|311
1686538500000|2023-06-12 02:55:00|69409.2|69389.2|69399.7|69379.7|69413.1|69393.1|69398.5|69378.5|289
1686538800000|2023-06-12 03:00:00|69399.8|69379.8|69399.8|69379.8|69407.8|69387.8|69398.9|69378.9|315
1686539100000|2023-06-12 03:05:00|69399.9|69379.9|69399.9|69379.9|69407.8|69387.8|69398.2|69378.2|278
1686539400000|2023-06-12 03:10:00|69399.8|69379.8|69399.6|69379.6|69400.1|69380.1|69389.8|69369.8|300
1686539700000|2023-06-12 03:15:00|69399.7|69379.7|69400.5|69380.5|69403.2|69383.2|69398.9|69378.9|253
1686540000000|2023-06-12 03:20:00|69400.4|69380.4|69402.1|69387.1|69406.8|69387.1|69398|69378|268
1686540300000|2023-06-12 03:25:00|69402.3|69387.3|69406.3|69386.3|69414.2|69394.2|69402.1|69385.6|224
1686540600000|2023-06-12 03:30:00|69405.7|69385.7|69391.8|69371.8|69405.7|69385.7|69389.6|69369.6|307
1686540900000|2023-06-12 03:35:00|69391.7|69371.7|69394.1|69374.1|69396|69376|69387.3|69367.3|316
1686541200000|2023-06-12 03:40:00|69394.2|69374.2|69394.8|69374.8|69402.2|69382.2|69394|69374|290
1686541500000|2023-06-12 03:45:00|69394.7|69374.7|69399.2|69379.2|69402.7|69384.5|69391.7|69371.7|253
1686541800000|2023-06-12 03:50:00|69399.4|69379.4|69388.1|69368.1|69402.4|69382.4|69386.3|69366.3|331
1686542100000|2023-06-12 03:55:00|69388.2|69368.2|69385.1|69365.1|69388.7|69368.7|69380.7|69360.7|321
1686542400000|2023-06-12 04:00:00|69385.2|69365.2|69374.7|69354.7|69397.8|69377.8|69374|69354.7|354
1686542700000|2023-06-12 04:05:00|69374.8|69354.8|69379.1|69359.1|69380.6|69360.6|69361.6|69341.6|442
1686543000000|2023-06-12 04:10:00|69378.8|69358.8|69376.1|69356.1|69379.4|69361.3|69375|69355|308
1686543300000|2023-06-12 04:15:00|69376.2|69356.2|69378.6|69358.6|69383.4|69363.4|69374.9|69354.9|236
1686543600000|2023-06-12 04:20:00|69378.7|69358.7|69375.6|69355.6|69381.5|69363.2|69375.6|69355.6|283
1686543900000|2023-06-12 04:25:00|69376.7|69356.7|69381.2|69361.2|69382.4|69363.5|69376|69356|340
1686544200000|2023-06-12 04:30:00|69381.4|69361.4|69389.8|69369.8|69389.8|69369.8|69379.8|69359.8|299
1686544500000|2023-06-12 04:35:00|69389.7|69369.7|69389.6|69369.6|69397.3|69377.3|69387.1|69367.1|180
1686544800000|2023-06-12 04:40:00|69389.7|69369.7|69395.6|69375.6|69397.2|69377.2|69387.7|69367.7|417
1686545100000|2023-06-12 04:45:00|69395.2|69375.2|69396.8|69376.8|69400.1|69380.1|69395.2|69375.2|364
1686545400000|2023-06-12 04:50:00|69396.9|69376.9|69394.3|69374.3|69400.6|69380.6|69389.8|69369.8|349
1686545700000|2023-06-12 04:55:00|69394.4|69374.4|69393.9|69373.9|69396.9|69376.9|69386.5|69366.5|441
1686546000000|2023-06-12 05:00:00|69394.4|69374.4|69386.9|69366.9|69395.7|69375.7|69384.9|69364.9|307
1686546300000|2023-06-12 05:05:00|69387.1|69367.1|69373.6|69353.6|69389.1|69370.2|69369.4|69351.4|448
1686546600000|2023-06-12 05:10:00|69373.5|69353.5|69374.7|69354.7|69380|69362.5|69362.4|69344.8|414
1686546900000|2023-06-12 05:15:00|69374.8|69354.8|69364.2|69344.2|69374.9|69355.1|69361.1|69343.7|375
1686547200000|2023-06-12 05:20:00|69364.3|69344.3|69370.4|69350.4|69373.5|69354.3|69361.3|69341.3|423
1686547500000|2023-06-12 05:25:00|69370.5|69350.5|69368.3|69353.3|69373.2|69355.9|69367.2|69349.2|381
1686547800000|2023-06-12 05:30:00|69368.6|69353.6|69361.1|69341.1|69371.5|69354.5|69358.7|69338.7|407
1686548100000|2023-06-12 05:35:00|69361|69341|69358.3|69343.3|69364|69344|69342.1|69325|411
1686548400000|2023-06-12 05:40:00|69358.6|69343.6|69364.1|69344.1|69369.8|69349.8|69358.2|69343.2|327
1686548700000|2023-06-12 05:45:00|69364.2|69344.2|69365.8|69345.8|69367.5|69348|69360.3|69341.8|360
1686549000000|2023-06-12 05:50:00|69366.8|69346.8|69356.7|69336.7|69367.5|69349.7|69352.9|69334.7|335
1686549300000|2023-06-12 05:55:00|69356.9|69336.9|69339.1|69319.1|69356.9|69336.9|69331.3|69311.3|426
1686549600000|2023-06-12 06:00:00|69339.7|69319.7|69312.3|69292.3|69339.7|69319.7|69310.9|69290.9|528
1686549900000|2023-06-12 06:05:00|69312.2|69292.2|69312.8|69292.8|69325.8|69307.7|69307.8|69290.2|440
1686550200000|2023-06-12 06:10:00|69314|69294|69323.2|69303.2|69324.7|69306.7|69307.7|69290.6|449
1686550500000|2023-06-12 06:15:00|69323.3|69303.3|69321.6|69306.6|69324.8|69307.2|69309.6|69292|583
1686550800000|2023-06-12 06:20:00|69321.4|69306.4|69312.9|69297.9|69323.4|69306.8|69309.2|69291.6|449
1686551100000|2023-06-12 06:25:00|69313|69298|69311.8|69296.8|69315.4|69300.4|69307.2|69292.2|388
1686551400000|2023-06-12 06:30:00|69311.2|69296.2|69336.9|69321.9|69340.6|69325.6|69310.4|69295.4|467
1686551700000|2023-06-12 06:35:00|69336.8|69321.8|69347.1|69332.1|69347.6|69332.6|69322.3|69304.8|417
1686552000000|2023-06-12 06:40:00|69348|69333|69334.1|69319.1|69349.6|69334.6|69331.8|69316.5|422
1686552300000|2023-06-12 06:45:00|69334.3|69319.3|69347.7|69332.7|69348.3|69333.1|69330.1|69315.1|431
1686552600000|2023-06-12 06:50:00|69347.8|69332.8|69343.3|69328.3|69359.6|69344.6|69342.4|69327.4|466
1686552900000|2023-06-12 06:55:00|69343.4|69328.4|69335.5|69320.5|69347.6|69332.6|69326|69311|523
1686553200000|2023-06-12 07:00:00|69338|69323|69334.4|69319.4|69353.2|69337.9|69332.9|69315.4|690
1686553500000|2023-06-12 07:05:00|69333.4|69318.4|69339.7|69319.7|69344.7|69329.7|69322.5|69305.8|707
1686553800000|2023-06-12 07:10:00|69339.8|69319.8|69342|69322|69356.8|69341.8|69336.1|69319.5|657
1686554100000|2023-06-12 07:15:00|69341.9|69321.9|69341.3|69326.3|69369|69352.6|69334|69317|636
1686554400000|2023-06-12 07:20:00|69341.4|69326.4|69315|69295|69343|69326.4|69307.1|69291.4|564
1686554700000|2023-06-12 07:25:00|69315.1|69295.1|69307.6|69292.6|69322.8|69303.9|69304.3|69289.3|471
1686555000000|2023-06-12 07:30:00|69307.8|69292.8|69322.3|69307.3|69326.2|69311.2|69303|69288|530
1686555300000|2023-06-12 07:35:00|69322.2|69307.2|69308.9|69293.9|69325.3|69310.3|69296.7|69281.1|610
1686555600000|2023-06-12 07:40:00|69309.2|69294.2|69286|69271|69315.4|69298.3|69285.8|69268.4|599
1686555900000|2023-06-12 07:45:00|69286.8|69271.8|69254.1|69239.1|69287.4|69272.4|69254.1|69239.1|527
1686556200000|2023-06-12 07:50:00|69257.5|69242.5|69202.9|69187.9|69259.7|69243|69185.8|69170.8|689
1686556500000|2023-06-12 07:55:00|69203.2|69188.2|69203.7|69188.7|69213.8|69198.8|69193.8|69178.8|617
1686556800000|2023-06-12 08:00:00|69203.8|69188.8|69173.4|69158.4|69213.8|69198.8|69165.4|69150.4|780
1686557100000|2023-06-12 08:05:00|69173.1|69158.1|69159|69144|69177.2|69162.2|69153.3|69138.3|643
1686557400000|2023-06-12 08:10:00|69158.9|69143.9|69149.8|69129.8|69168.8|69148.8|69143.4|69126.5|654
1686557700000|2023-06-12 08:15:00|69149.6|69129.6|69164.9|69144.9|69167.1|69147.1|69137.3|69120.1|629
1686558000000|2023-06-12 08:20:00|69165.4|69145.4|69152.3|69137.3|69180.9|69163.9|69151.5|69132.3|652
1686558300000|2023-06-12 08:25:00|69152.2|69137.2|69154.7|69134.7|69166.5|69148|69142.2|69123.9|584
1686558600000|2023-06-12 08:30:00|69155|69135|69119.5|69104.5|69160.5|69143.1|69116.3|69101.3|645
1686558900000|2023-06-12 08:35:00|69119.4|69104.4|69133.2|69118.2|69135|69120|69108.2|69088.2|610
1686559200000|2023-06-12 08:40:00|69134.7|69119.7|69130.2|69115.2|69144.5|69126.9|69121.9|69106.2|608
1686559500000|2023-06-12 08:45:00|69129.7|69114.7|69139.8|69119.8|69147.7|69128.6|69126.4|69109.3|559
1686559800000|2023-06-12 08:50:00|69139.7|69119.7|69160.7|69140.7|69167.2|69148.5|69134.9|69117.9|516
1686560100000|2023-06-12 08:55:00|69160.4|69140.4|69149.5|69134.5|69165.3|69148.3|69143.3|69128.3|550
1686560400000|2023-06-12 09:00:00|69149.2|69134.2|69143.9|69128.9|69157.1|69142.1|69138.4|69123.4|588
1686560700000|2023-06-12 09:05:00|69144|69129|69159.1|69144.1|69163.2|69147|69138.3|69123.3|578
1686561000000|2023-06-12 09:10:00|69160.4|69145.4|69153.1|69138.1|69171.8|69151.8|69149.9|69131.9|719
1686561300000|2023-06-12 09:15:00|69153.4|69138.4|69153.6|69138.6|69170.9|69152.4|69152.2|69134.4|572
1686561600000|2023-06-12 09:20:00|69153.8|69138.8|69165.8|69150.8|69166.5|69151.3|69151.2|69133.1|567
1686561900000|2023-06-12 09:25:00|69165.9|69150.9|69135.2|69120.2|69166|69151|69135|69120|540
1686562200000|2023-06-12 09:30:00|69135|69120|69136|69116|69146.9|69130.4|69111.3|69096.3|684
1686562500000|2023-06-12 09:35:00|69137.6|69117.6|69083.5|69063.5|69146.4|69129.2|69077.7|69059.9|641
1686562800000|2023-06-12 09:40:00|69084.1|69064.1|69098.7|69078.7|69099|69081.2|69070.9|69054.5|697
1686563100000|2023-06-12 09:45:00|69099.1|69079.1|69144|69129|69150.3|69135.3|69088.2|69073.2|640
1686563400000|2023-06-12 09:50:00|69143.9|69128.9|69116.4|69101.4|69151.9|69136.4|69116.4|69101.4|660
1686563700000|2023-06-12 09:55:00|69116.6|69101.6|69105.2|69085.2|69124|69107.4|69094.8|69078.7|659
1686564000000|2023-06-12 10:00:00|69105|69085|69090|69075|69121.5|69103.7|69089.3|69073.4|616
1686564300000|2023-06-12 10:05:00|69089.9|69074.9|69136.5|69121.5|69136.5|69121.5|69086.7|69071.7|646
1686564600000|2023-06-12 10:10:00|69136.6|69121.6|69121|69106|69145|69130|69117.1|69102.1|582
1686564900000|2023-06-12 10:15:00|69121.6|69106.6|69134.6|69119.6|69138|69123|69109.8|69094.8|626
1686565200000|2023-06-12 10:20:00|69134.7|69119.7|69120.5|69105.5|69135.4|69120.4|69112.6|69097.6|551
1686565500000|2023-06-12 10:25:00|69120.6|69105.6|69135|69120|69146|69131|69120.5|69105.5|665
1686565800000|2023-06-12 10:30:00|69134.8|69119.8|69119.6|69104.6|69141.8|69126.8|69116.2|69101.2|559
1686566100000|2023-06-12 10:35:00|69119.5|69104.5|69142|69127|69146.6|69131.6|69117.2|69102.2|581
1686566400000|2023-06-12 10:40:00|69141.9|69126.9|69157.5|69142.5|69160.2|69145.2|69133.6|69118.6|572
1686566700000|2023-06-12 10:45:00|69157.6|69142.6|69211.2|69196.2|69214.3|69199.3|69157.5|69142.5|637
1686567000000|2023-06-12 10:50:00|69211.1|69196.1|69171.3|69156.3|69212.1|69197.1|69170.8|69155.8|537
1686567300000|2023-06-12 10:55:00|69171.4|69156.4|69181.2|69166.2|69188.3|69173.3|69168.9|69153.9|627
1686567600000|2023-06-12 11:00:00|69181.3|69166.3|69181.6|69166.6|69191.2|69176.2|69174|69159|506
1686567900000|2023-06-12 11:05:00|69181.7|69166.7|69174.8|69159.8|69184.1|69169.1|69163|69148|473
1686568200000|2023-06-12 11:10:00|69175.1|69160.1|69178.5|69163.5|69188.5|69173.5|69174.1|69159.1|452
1686568500000|2023-06-12 11:15:00|69178.2|69163.2|69202.1|69187.1|69203.7|69188.7|69177.9|69162.9|490
1686568800000|2023-06-12 11:20:00|69202.2|69187.2|69209.2|69194.2|69222.1|69207.1|69201.1|69186.1|508
1686569100000|2023-06-12 11:25:00|69209.3|69194.3|69210.6|69195.6|69217.7|69202.7|69202.9|69187.9|463
1686569400000|2023-06-12 11:30:00|69210.7|69195.7|69190|69175|69213|69198|69187.2|69172.2|446
1686569700000|2023-06-12 11:35:00|69189.9|69174.9|69203.4|69188.4|69208.3|69193.3|69181.6|69166.6|485
1686570000000|2023-06-12 11:40:00|69203.6|69188.6|69218.4|69203.4|69224.2|69209.2|69203.4|69188.4|553
1686570300000|2023-06-12 11:45:00|69218.5|69203.5|69220.8|69205.8|69225.5|69210.5|69214.4|69199.4|507
1686570600000|2023-06-12 11:50:00|69220.9|69205.9|69225.6|69210.6|69245.9|69230.9|69220.9|69205.9|506
1686570900000|2023-06-12 11:55:00|69225.7|69210.7|69245.3|69230.3|69254.1|69239.1|69225.7|69210.7|620
1686571200000|2023-06-12 12:00:00|69245.5|69230.5|69225.9|69210.9|69246.2|69231.2|69225.4|69210.4|537
1686571500000|2023-06-12 12:05:00|69225.8|69210.8|69230.8|69215.8|69231.1|69216.1|69214.6|69199.6|555
1686571800000|2023-06-12 12:10:00|69230.5|69215.5|69210.7|69195.7|69231.9|69216.9|69191.5|69176.5|562
1686572100000|2023-06-12 12:15:00|69210.6|69195.6|69220.3|69205.3|69220.3|69205.3|69205.8|69190.8|542
1686572400000|2023-06-12 12:20:00|69220.6|69205.6|69197.3|69182.3|69220.6|69205.6|69190.4|69175.4|599
1686572700000|2023-06-12 12:25:00|69197.5|69182.5|69233.5|69218.5|69237.2|69222.2|69196.5|69181.5|613
1686573000000|2023-06-12 12:30:00|69234.8|69219.8|69235.7|69220.7|69260|69245|69231.2|69216.2|599
1686573300000|2023-06-12 12:35:00|69236|69221|69236.6|69221.6|69257.3|69242.3|69234.7|69219.7|597
1686573600000|2023-06-12 12:40:00|69236.7|69221.7|69237.7|69222.7|69251.5|69236.5|69230.1|69215.1|598
1686573900000|2023-06-12 12:45:00|69238.3|69223.3|69212.8|69197.8|69240.2|69225.2|69211.1|69196.1|612
1686574200000|2023-06-12 12:50:00|69211.7|69196.7|69224.3|69209.3|69224.3|69209.3|69209.1|69194.1|531
1686574500000|2023-06-12 12:55:00|69224.2|69209.2|69223.1|69208.1|69230.3|69215.3|69208.1|69193.1|560
1686574800000|2023-06-12 13:00:00|69223|69208|69224|69209|69235|69220|69203.7|69188.7|634
1686575100000|2023-06-12 13:05:00|69223.7|69208.7|69220.2|69205.2|69223.8|69208.8|69205|69190|607
1686575400000|2023-06-12 13:10:00|69220.8|69205.8|69212.4|69197.4|69223.5|69208.5|69208.9|69193.9|526
1686575700000|2023-06-12 13:15:00|69212.3|69197.3|69202.6|69187.6|69212.5|69197.5|69190.4|69175.4|608
1686576000000|2023-06-12 13:20:00|69202.5|69187.5|69196.4|69181.4|69214.1|69199.1|69196.4|69181.4|608
1686576300000|2023-06-12 13:25:00|69196.3|69181.3|69218.9|69203.9|69221.6|69206.6|69196.3|69181.3|578
1686576600000|2023-06-12 13:30:00|69216.8|69201.8|69253.8|69233.8|69258.9|69239.1|69215.2|69200.2|700
1686576900000|2023-06-12 13:35:00|69249.7|69234.7|69289.2|69274.2|69309.4|69294.4|69246|69228.2|723
1686577200000|2023-06-12 13:40:00|69289.1|69274.1|69281.9|69266.9|69289.4|69274.4|69266.9|69251.9|734
1686577500000|2023-06-12 13:45:00|69281.6|69266.6|69335|69320|69338.7|69323.7|69278.8|69263.8|752
1686577800000|2023-06-12 13:50:00|69335.1|69320.1|69329.4|69314.4|69371.1|69356.1|69325.3|69307.4|808
1686578100000|2023-06-12 13:55:00|69328.8|69313.8|69306.8|69291.8|69335.3|69320.3|69301.9|69286.9|764
1686578400000|2023-06-12 14:00:00|69306.6|69291.6|69267.9|69252.9|69312.1|69297.1|69263.7|69248.7|724
1686578700000|2023-06-12 14:05:00|69266.9|69251.9|69297.6|69282.6|69297.6|69282.6|69262.3|69247.3|716
1686579000000|2023-06-12 14:10:00|69297.9|69282.9|69276.4|69261.4|69305.2|69290.2|69253.8|69238.8|683
1686579300000|2023-06-12 14:15:00|69275.2|69260.2|69306.1|69291.1|69306.1|69291.1|69264.4|69249.4|624
1686579600000|2023-06-12 14:20:00|69305.8|69290.8|69307|69292|69316.6|69301.6|69300.7|69285.7|653
1686579900000|2023-06-12 14:25:00|69306.4|69291.4|69322.9|69307.9|69329|69314|69298.2|69283.2|725
1686580200000|2023-06-12 14:30:00|69323.1|69308.1|69298.3|69283.3|69324|69309|69286.8|69271.8|751
1686580500000|2023-06-12 14:35:00|69298.2|69283.2|69304.2|69289.2|69315.6|69300.6|69297|69282|713
1686580800000|2023-06-12 14:40:00|69304.1|69289.1|69298.9|69283.9|69308.4|69293.4|69292.5|69277.5|634
1686581100000|2023-06-12 14:45:00|69300.1|69285.1|69304.1|69289.1|69313.9|69298.9|69296.8|69278.9|636
1686581400000|2023-06-12 14:50:00|69304.3|69289.3|69349|69334|69363|69348|69303.7|69288.7|741
1686581700000|2023-06-12 14:55:00|69348.9|69333.9|69353.9|69338.9|69362.1|69347.1|69335.3|69320.3|774
1686582000000|2023-06-12 15:00:00|69353.4|69338.4|69354.6|69339.6|69358.8|69343.8|69336.7|69319.4|763
1686582300000|2023-06-12 15:05:00|69355.6|69340.6|69294.9|69279.9|69361.1|69343.5|69294.9|69279.9|725
1686582600000|2023-06-12 15:10:00|69295|69280|69292.2|69277.2|69299.8|69284.8|69284.6|69269.6|612
1686582900000|2023-06-12 15:15:00|69292.5|69277.5|69302.7|69287.7|69316.2|69301.2|69292.1|69277.1|585
1686583200000|2023-06-12 15:20:00|69302.6|69287.6|69308.1|69293.1|69318.3|69303.3|69300.9|69285.9|609
1686583500000|2023-06-12 15:25:00|69307.1|69292.1|69294.4|69279.4|69310.2|69295.2|69279.8|69264.8|533
1686583800000|2023-06-12 15:30:00|69292.8|69277.8|69309.8|69294.8|69329.3|69314.3|69292.8|69277.8|575
1686584100000|2023-06-12 15:35:00|69310.4|69295.4|69315.3|69300.3|69318|69303|69293.7|69278.7|572
1686584400000|2023-06-12 15:40:00|69315.4|69300.4|69299.4|69284.4|69321.8|69306.8|69290.5|69275.5|528
1686584700000|2023-06-12 15:45:00|69299.2|69284.2|69331.4|69316.4|69334.7|69319.7|69296.1|69281.1|548
1686585000000|2023-06-12 15:50:00|69331.6|69316.6|69332.3|69317.3|69345.1|69330.1|69326.4|69311.4|582
1686585300000|2023-06-12 15:55:00|69332.6|69317.6|69347.1|69332.1|69355.1|69340.1|69332.6|69317.6|594
1686585600000|2023-06-12 16:00:00|69347|69332|69339.2|69324.2|69352.8|69337.8|69328.8|69313.8|546
1686585900000|2023-06-12 16:05:00|69339.3|69324.3|69321.5|69306.5|69342.4|69327.4|69317.3|69302.3|445
1686586200000|2023-06-12 16:10:00|69321.7|69306.7|69337.2|69322.2|69339.7|69324.7|69321.6|69306.6|473
1686586500000|2023-06-12 16:15:00|69337.1|69322.1|69354.4|69339.4|69356.7|69341.5|69334.4|69319.4|492
1686586800000|2023-06-12 16:20:00|69354.7|69339.7|69350.2|69335.2|69358.3|69343.3|69339.2|69324.2|530
1686587100000|2023-06-12 16:25:00|69351.2|69336.2|69365.2|69350.2|69369|69354|69348.5|69333.5|561
1686587400000|2023-06-12 16:30:00|69365|69350|69367.3|69347.3|69369.6|69350.5|69357.7|69337.7|524
1686587700000|2023-06-12 16:35:00|69367.1|69347.1|69339.8|69319.8|69367.3|69347.3|69336.9|69316.9|479
1686588000000|2023-06-12 16:40:00|69339.5|69319.5|69339.1|69319.1|69346.9|69326.9|69334|69314|542
1686588300000|2023-06-12 16:45:00|69339|69319|69326|69306|69339|69319|69317.9|69301.5|560
1686588600000|2023-06-12 16:50:00|69324.9|69304.9|69351|69331|69351|69331|69320.8|69300.8|582
1686588900000|2023-06-12 16:55:00|69351.4|69331.4|69339.9|69319.9|69352.1|69332.1|69336.6|69317.4|687
1686589200000|2023-06-12 17:00:00|69339.7|69319.7|69330.4|69315.4|69353.5|69336.1|69318.9|69303.9|586
1686589500000|2023-06-12 17:05:00|69330.5|69315.5|69331.5|69316.5|69342|69327|69326.1|69311.1|430
1686589800000|2023-06-12 17:10:00|69333.9|69318.9|69324.9|69309.9|69336.3|69321.3|69317.8|69302.8|409
1686590100000|2023-06-12 17:15:00|69324.8|69309.8|69326.4|69311.4|69329.1|69312.4|69313.6|69298.6|417
1686590400000|2023-06-12 17:20:00|69326.5|69311.5|69349.5|69334.5|69355.3|69340.3|69326.2|69310.1|415
1686590700000|2023-06-12 17:25:00|69349.6|69334.6|69345.5|69330.5|69350.4|69335.4|69342.3|69323.6|368
1686591000000|2023-06-12 17:30:00|69345.6|69330.6|69349.9|69329.9|69350.7|69331.3|69335.1|69317.9|500
1686591300000|2023-06-12 17:35:00|69349.6|69329.6|69360.6|69340.6|69363.7|69343.7|69348.6|69328.6|744
1686591600000|2023-06-12 17:40:00|69360.4|69340.4|69340.2|69320.2|69364.3|69344.3|69339.6|69319.6|810
1686591900000|2023-06-12 17:45:00|69340.4|69320.4|69318.3|69298.3|69341.9|69321.9|69316.5|69296.5|874
1686592200000|2023-06-12 17:50:00|69318.4|69298.4|69307.7|69287.7|69319.3|69299.3|69305.1|69285.1|874
1686592500000|2023-06-12 17:55:00|69306.5|69286.5|69308.9|69288.9|69312.3|69292.3|69305.2|69285.2|842
1686592800000|2023-06-12 18:00:00|69308.8|69288.8|69299|69279|69319|69299|69295.5|69275.5|864
1686593100000|2023-06-12 18:05:00|69299.1|69279.1|69300.2|69280.2|69306.1|69286.1|69292.7|69272.7|848
1686593400000|2023-06-12 18:10:00|69301.4|69281.4|69304.5|69284.5|69305.6|69285.6|69298.3|69278.3|845
1686593700000|2023-06-12 18:15:00|69304|69284|69311|69291|69312.2|69292.2|69292|69272|882
1686594000000|2023-06-12 18:20:00|69310.8|69290.8|69325.7|69305.7|69328.4|69308.4|69309.3|69289.3|892
1686594300000|2023-06-12 18:25:00|69326.1|69306.1|69325.2|69305.2|69329.5|69309.5|69312.1|69292.1|844
1686594600000|2023-06-12 18:30:00|69324|69304|69316|69296|69329.3|69309.3|69314.3|69294.3|834
1686594900000|2023-06-12 18:35:00|69315.1|69295.1|69309.4|69289.4|69316.3|69296.3|69302.2|69283.2|804
1686595200000|2023-06-12 18:40:00|69309.5|69289.5|69285.6|69270.6|69309.7|69289.7|69284.9|69267.4|787
1686595500000|2023-06-12 18:45:00|69285.8|69270.8|69281.1|69261.1|69288|69273|69273.4|69253.4|791
1686595800000|2023-06-12 18:50:00|69280.5|69260.5|69291.2|69271.2|69293.6|69273.6|69280.2|69260.2|692
1686596100000|2023-06-12 18:55:00|69291.3|69271.3|69291.9|69276.9|69304.4|69289.4|69290.7|69270.7|775
1686596400000|2023-06-12 19:00:00|69291.6|69276.6|69286.7|69266.7|69293.2|69276.6|69276.3|69259.7|807
1686596700000|2023-06-12 19:05:00|69286.9|69266.9|69280.9|69260.9|69287.7|69271|69273.1|69258.1|574
1686597000000|2023-06-12 19:10:00|69281|69261|69280.8|69260.8|69287.9|69269|69273.9|69257.3|490
1686597300000|2023-06-12 19:15:00|69280.9|69260.9|69274.3|69259.3|69281.1|69261.1|69262|69247|613
1686597600000|2023-06-12 19:20:00|69274.2|69259.2|69263.5|69248.5|69275.8|69260.3|69263.5|69248.5|532
1686597900000|2023-06-12 19:25:00|69263.4|69248.4|69263.6|69248.6|69278.5|69263.5|69261.1|69246.1|484
1686598200000|2023-06-12 19:30:00|69263.4|69248.4|69253.4|69238.4|69263.7|69248.7|69251.1|69235.7|478
1686598500000|2023-06-12 19:35:00|69253.6|69238.6|69243.5|69228.5|69255.1|69240.1|69242.2|69227.2|515
1686598800000|2023-06-12 19:40:00|69243.8|69228.8|69246.7|69231.7|69252.3|69235.9|69242.5|69227.5|435
1686599100000|2023-06-12 19:45:00|69246.9|69231.9|69249.6|69234.6|69252.5|69237.5|69246.1|69231.1|418
1686599400000|2023-06-12 19:50:00|69249.5|69234.5|69249.3|69234.3|69257|69242|69246.2|69231.2|404
1686599700000|2023-06-12 19:55:00|69249.4|69234.4|69260.4|69245.4|69264.4|69249.4|69249.4|69234.4|497
1686600000000|2023-06-12 20:00:00|69259.5|69244.5|69262.3|69247.3|69267.2|69250.4|69259.5|69243.2|464
1686600300000|2023-06-12 20:05:00|69262.2|69247.2|69273.3|69253.3|69273.3|69253.3|69262|69247|354
1686600600000|2023-06-12 20:10:00|69273.2|69253.2|69274.4|69259.4|69280.8|69260.8|69272.6|69252.6|375
1686600900000|2023-06-12 20:15:00|69274.3|69259.3|69275.5|69255.5|69281|69263.3|69270|69250|396
1686601200000|2023-06-12 20:20:00|69274.8|69254.8|69271.1|69251.1|69274.8|69255|69266|69246|323
1686601500000|2023-06-12 20:25:00|69270.8|69250.8|69273.9|69253.9|69275.6|69255.6|69266.7|69249.2|393
1686601800000|2023-06-12 20:30:00|69274|69254|69275.3|69255.3|69277.7|69257.7|69273.7|69253.7|377
1686602100000|2023-06-12 20:35:00|69275.2|69255.2|69276.7|69256.7|69279.3|69259.3|69273.3|69255|303
1686602400000|2023-06-12 20:40:00|69276.8|69256.8|69274.5|69254.5|69280.2|69260.2|69269.1|69249.1|427
1686602700000|2023-06-12 20:45:00|69274.4|69254.4|69277.8|69257.8|69280.2|69260.2|69273.9|69253.9|409
1686603000000|2023-06-12 20:50:00|69277.6|69257.6|69279.2|69259.2|69279.2|69259.2|69274.8|69254.8|270
1686603300000|2023-06-12 20:55:00|69278.6|69258.6|69291.7|69253.9|69291.7|69264.2|69275.8|69250.5|282
1686603600000|2023-06-12 21:00:00|69295.2|69261.1|69302.1|69258|69304.3|69263.3|69295.2|69245.2|44
1686603900000|2023-06-12 21:05:00|69308.8|69235.3|69305.2|69241.9|69308.8|69248.3|69301.1|69235.3|35
1686604200000|2023-06-12 21:10:00|69307.9|69238.3|69326.4|69231.2|69327.5|69247.4|69301.8|69230.3|85
1686604500000|2023-06-12 21:15:00|69326.6|69231.4|69318.5|69235.1|69327.3|69239.8|69317.6|69231.2|98
1686604800000|2023-06-12 21:20:00|69318.4|69235.2|69311.8|69243.1|69320.6|69247|69308.5|69233.7|75
1686605100000|2023-06-12 21:25:00|69308.5|69247.1|69305.1|69251.3|69309.1|69251.3|69304.3|69241.4|64
1686605400000|2023-06-12 21:30:00|69305|69251.4|69301.6|69253.7|69307.3|69254.7|69296.4|69249.2|104
1686605700000|2023-06-12 21:35:00|69301.7|69253.9|69302.7|69254.4|69305.1|69255.6|69293.1|69253.3|153
1686606000000|2023-06-12 21:40:00|69303.4|69254.5|69291.7|69255.8|69303.6|69256.9|69291|69250.1|149
1686606300000|2023-06-12 21:45:00|69292.2|69255.5|69291.2|69255.4|69292.2|69255.6|69290.8|69254.6|108
1686606600000|2023-06-12 21:50:00|69291.5|69255.5|69294.4|69243|69296.7|69255.9|69291.3|69240.5|94
1686606900000|2023-06-12 21:55:00|69294.3|69242.8|69285.4|69262.8|69296.6|69263|69284|69240.7|118
1686607200000|2023-06-12 22:00:00|69286|69263.2|69279.9|69255.1|69287.9|69264|69276.8|69251.8|235
1686607500000|2023-06-12 22:05:00|69279.8|69255.2|69278.1|69258.1|69281.4|69259.3|69272.6|69250.5|151
1686607800000|2023-06-12 22:10:00|69278.2|69258.2|69269.4|69246.7|69282.8|69259.5|69266.8|69245.3|228
1686608100000|2023-06-12 22:15:00|69269.6|69246.4|69267|69247|69270.8|69250.8|69264.1|69243.2|274
1686608400000|2023-06-12 22:20:00|69266.9|69246.9|69266.6|69246.6|69271.5|69251.5|69264|69243.7|208
1686608700000|2023-06-12 22:25:00|69267.7|69247.7|69268.4|69248.4|69271.8|69251.8|69262.5|69242.5|232
1686609000000|2023-06-12 22:30:00|69268.5|69248.5|69269.7|69249.7|69272.9|69252.9|69265.2|69245.2|238
1686609300000|2023-06-12 22:35:00|69269.6|69249.6|69262.7|69242.7|69271.8|69251.8|69261.8|69241.8|169
1686609600000|2023-06-12 22:40:00|69262.8|69242.8|69260.9|69240.9|69264.7|69244.7|69256.8|69236.8|247
1686609900000|2023-06-12 22:45:00|69260.8|69240.8|69265.6|69245.6|69268.2|69248.2|69260.7|69240.7|239
1686610200000|2023-06-12 22:50:00|69264.7|69244.7|69263.1|69243.1|69270.3|69250.3|69262.2|69242.2|207
1686610500000|2023-06-12 22:55:00|69264.1|69244.1|69266.5|69246.5|69268.3|69248.3|69261.5|69241.5|230
1686610800000|2023-06-12 23:00:00|69267.8|69247.8|69257.9|69237.9|69270.8|69250.8|69256.1|69236.1|395
1686611100000|2023-06-12 23:05:00|69257.7|69237.7|69251|69231|69258.8|69238.8|69249.5|69229.5|339
1686611400000|2023-06-12 23:10:00|69250.8|69230.8|69249.6|69229.6|69251.2|69231.2|69247.5|69227.5|178
1686611700000|2023-06-12 23:15:00|69249.5|69229.5|69245.1|69225.1|69249.6|69229.6|69243.7|69223.7|225
1686612000000|2023-06-12 23:20:00|69245.2|69225.2|69239.8|69219.8|69245.3|69225.3|69239.7|69219.7|180
1686612300000|2023-06-12 23:25:00|69239.6|69219.6|69254.9|69234.9|69255.8|69235.8|69238.4|69218.4|234
1686612600000|2023-06-12 23:30:00|69255|69235|69246.3|69226.3|69255.1|69235.1|69242.1|69222.1|180
1686612900000|2023-06-12 23:35:00|69246.2|69226.2|69247.6|69227.6|69247.9|69227.9|69242.5|69222.5|220
1686613200000|2023-06-12 23:40:00|69247.7|69227.7|69244.6|69224.6|69247.9|69227.9|69240.6|69220.6|216
1686613500000|2023-06-12 23:45:00|69244.7|69224.7|69249.4|69229.4|69249.4|69229.4|69242.3|69222.3|181
1686613800000|2023-06-12 23:50:00|69249.3|69229.3|69242.9|69222.9|69249.8|69229.8|69242.5|69222.5|209
1686614100000|2023-06-12 23:55:00|69242.8|69222.8|69251.5|69231.5|69252.3|69232.3|69242.8|69222.8|181
1686614400000|2023-06-13 00:00:00|69251.3|69231.3|69245.6|69225.6|69252.8|69232.8|69241.9|69221.9|461
1686614700000|2023-06-13 00:05:00|69245.4|69225.4|69231.5|69211.5|69245.5|69225.5|69229.4|69209.4|285
1686615000000|2023-06-13 00:10:00|69231.4|69211.4|69222|69202|69233.5|69213.5|69221|69201|229
1686615300000|2023-06-13 00:15:00|69222.2|69202.2|69231.6|69211.6|69233.8|69213.8|69222.1|69202.1|255
1686615600000|2023-06-13 00:20:00|69231.5|69211.5|69235.5|69215.5|69237.6|69217.6|69230.8|69210.8|241
1686615900000|2023-06-13 00:25:00|69235.4|69215.4|69232.7|69212.7|69238.4|69220.9|69231.8|69211.8|222
1686616200000|2023-06-13 00:30:00|69233|69213|69241.5|69221.5|69242.7|69222.7|69230.1|69210.1|286
1686616500000|2023-06-13 00:35:00|69241.4|69221.4|69247.8|69227.8|69248.2|69228.2|69235.5|69215.5|221
1686616800000|2023-06-13 00:40:00|69247.7|69227.7|69246.1|69226.1|69250|69230|69243.6|69223.6|204
1686617100000|2023-06-13 00:45:00|69246.2|69226.2|69244.3|69224.3|69256.3|69236.3|69243.4|69223.4|256
1686617400000|2023-06-13 00:50:00|69244.7|69224.7|69258.8|69238.8|69268.6|69248.6|69242.6|69222.6|393
1686617700000|2023-06-13 00:55:00|69258|69238|69260.7|69240.7|69263|69243|69252.2|69232.2|449
1686618000000|2023-06-13 01:00:00|69261.2|69241.2|69254.2|69234.2|69263.4|69243.4|69250.5|69230.5|299
1686618300000|2023-06-13 01:05:00|69254.3|69234.3|69249.7|69229.7|69254.3|69234.3|69246.3|69226.3|272
1686618600000|2023-06-13 01:10:00|69249.8|69229.8|69244.4|69224.4|69250.6|69230.6|69241.6|69221.6|231
1686618900000|2023-06-13 01:15:00|69244.5|69224.5|69244.7|69224.7|69246.6|69226.6|69229.9|69209.9|422
1686619200000|2023-06-13 01:20:00|69244.8|69224.8|69253.9|69233.9|69270.2|69250.2|69238.1|69218.1|531
1686619500000|2023-06-13 01:25:00|69253.8|69233.8|69235.5|69215.5|69253.8|69233.8|69234.3|69214.3|333
1686619800000|2023-06-13 01:30:00|69236.3|69216.3|69221.8|69201.8|69241.2|69221.2|69216.2|69196.2|473
1686620100000|2023-06-13 01:35:00|69221|69201|69223.4|69208.4|69229.8|69212.3|69211.6|69191.6|483
1686620400000|2023-06-13 01:40:00|69223.8|69208.8|69230.6|69210.6|69239.3|69219.3|69223.8|69205.5|482
1686620700000|2023-06-13 01:45:00|69231|69211|69212.6|69192.6|69231|69211.4|69212.1|69192.1|438
1686621000000|2023-06-13 01:50:00|69212.7|69192.7|69218.7|69198.7|69225.6|69205.6|69211.4|69191.4|447
1686621300000|2023-06-13 01:55:00|69218.9|69198.9|69213.4|69198.4|69219.1|69201.6|69210.1|69191.4|421
1686621600000|2023-06-13 02:00:00|69213.6|69198.6|69212.4|69192.4|69220.1|69201.5|69208|69188|485
1686621900000|2023-06-13 02:05:00|69212.3|69192.3|69210.3|69190.3|69215.3|69197.9|69209.7|69189.7|486
1686622200000|2023-06-13 02:10:00|69210.4|69190.4|69221.2|69201.2|69224.8|69204.8|69210.3|69190.3|402
1686622500000|2023-06-13 02:15:00|69221.3|69201.3|69207.7|69187.7|69224|69205.3|69206.7|69186.7|384
1686622800000|2023-06-13 02:20:00|69207.6|69187.6|69185.8|69165.8|69207.6|69187.6|69176.6|69160.3|401
1686623100000|2023-06-13 02:25:00|69186.1|69166.1|69189.9|69169.9|69192.4|69174.5|69183.3|69165.7|416
1686623400000|2023-06-13 02:30:00|69190|69170|69190.3|69170.3|69198.9|69182|69187.6|69168|365
1686623700000|2023-06-13 02:35:00|69190.4|69170.4|69184.6|69164.6|69190.7|69170.7|69181.1|69162.7|294
1686624000000|2023-06-13 02:40:00|69184.5|69164.5|69181.7|69161.7|69186.9|69167.4|69175.1|69157|309
1686624300000|2023-06-13 02:45:00|69181.6|69161.6|69173.3|69153.3|69182.9|69165.1|69169.1|69152.3|315
1686624600000|2023-06-13 02:50:00|69173.7|69153.7|69171.9|69151.9|69178.7|69158.7|69169.7|69149.7|344
1686624900000|2023-06-13 02:55:00|69168.9|69148.9|69167.5|69152.5|69170|69153.6|69159.7|69142|390
1686625200000|2023-06-13 03:00:00|69169.7|69149.7|69159.5|69139.5|69170.1|69153.4|69158.9|69138.9|427
1686625500000|2023-06-13 03:05:00|69159.3|69139.3|69152.8|69132.8|69163|69145.9|69149.1|69129.5|410
1686625800000|2023-06-13 03:10:00|69152.7|69132.7|69144.3|69129.3|69154.9|69136.5|69144.3|69125.8|341
1686626100000|2023-06-13 03:15:00|69144.4|69129.4|69139.9|69124.9|69149.9|69129.9|69139.8|69123.5|384
1686626400000|2023-06-13 03:20:00|69140.1|69125.1|69146.8|69126.8|69147.2|69128.4|69138.3|69122.1|430
1686626700000|2023-06-13 03:25:00|69146.7|69126.7|69146.6|69126.6|69148.3|69131.3|69140|69121.6|418
1686627000000|2023-06-13 03:30:00|69146.7|69126.7|69141.4|69121.4|69150.7|69133.1|69137.8|69118.2|416
1686627300000|2023-06-13 03:35:00|69141.3|69121.3|69136.8|69116.8|69141.7|69122.7|69133|69115.3|487
1686627600000|2023-06-13 03:40:00|69136.7|69116.7|69140|69120|69142.1|69124|69132.9|69115.4|413
1686627900000|2023-06-13 03:45:00|69140.3|69120.3|69134.4|69119.4|69140.7|69120.7|69132.1|69114.1|330
1686628200000|2023-06-13 03:50:00|69134.7|69119.7|69137.4|69117.4|69139.4|69124.4|69132.3|69115|348
1686628500000|2023-06-13 03:55:00|69137.6|69117.6|69137.8|69122.8|69141.2|69125.3|69132.6|69114.8|367
1686628800000|2023-06-13 04:00:00|69137.6|69122.6|69145.8|69125.8|69149.3|69129.4|69137.4|69121.5|363
1686629100000|2023-06-13 04:05:00|69145.6|69125.6|69146.2|69126.2|69147.2|69131|69139|69119.6|358
1686629400000|2023-06-13 04:10:00|69145.8|69125.8|69152.3|69132.3|69153|69135|69145.5|69125.5|333
1686629700000|2023-06-13 04:15:00|69152.4|69132.4|69151.8|69131.8|69158.2|69138.2|69148.8|69128.8|300
1686630000000|2023-06-13 04:20:00|69152.1|69132.1|69151.7|69131.7|69154.4|69135.9|69147.3|69127.3|334
1686630300000|2023-06-13 04:25:00|69152.3|69132.3|69144.8|69124.8|69156.7|69137.1|69140.2|69122.9|313
1686630600000|2023-06-13 04:30:00|69144.7|69124.7|69141|69121|69145.3|69126.9|69137.7|69120.1|334
1686630900000|2023-06-13 04:35:00|69140.9|69120.9|69130.1|69110.1|69141|69121|69129.3|69109.3|298
1686631200000|2023-06-13 04:40:00|69130.3|69110.3|69116.1|69096.1|69132|69112|69116|69096|357
1686631500000|2023-06-13 04:45:00|69116.3|69096.3|69119.8|69099.8|69124.8|69104.8|69113|69095|312
1686631800000|2023-06-13 04:50:00|69119.9|69099.9|69118.2|69103.2|69124.6|69104.6|69110.1|69092.7|316
1686632100000|2023-06-13 04:55:00|69118.3|69103.3|69119.1|69099.1|69125.4|69108.1|69114.5|69097.6|309
1686632400000|2023-06-13 05:00:00|69119.2|69099.2|69098.5|69083.5|69123.3|69105.8|69098.5|69083.5|436
1686632700000|2023-06-13 05:05:00|69098.6|69083.6|69087.6|69072.6|69099.2|69084.2|69074.8|69057.1|516
1686633000000|2023-06-13 05:10:00|69087.7|69072.7|69073.5|69058.5|69087.7|69072.7|69069.6|69054.6|446
1686633300000|2023-06-13 05:15:00|69073.8|69058.8|69070.5|69055.5|69078|69061.8|69070|69053.1|493
1686633600000|2023-06-13 05:20:00|69070.7|69055.7|69043.9|69028.9|69076.2|69058.7|69041.1|69023.6|509
1686633900000|2023-06-13 05:25:00|69043.8|69028.8|69041.5|69026.5|69050.1|69035.1|69038.8|69023.8|468
1686634200000|2023-06-13 05:30:00|69041.6|69026.6|69031.7|69016.7|69053.1|69038.1|69027.4|69012.4|573
1686634500000|2023-06-13 05:35:00|69031.6|69016.6|69037.8|69017.8|69041.1|69021.3|69029.1|69012.5|488
1686634800000|2023-06-13 05:40:00|69038.1|69018.1|69036.9|69016.9|69044.8|69026|69029.4|69012|480
1686635100000|2023-06-13 05:45:00|69037|69017|69059.4|69039.4|69062.8|69042.8|69035.1|69017|472
1686635400000|2023-06-13 05:50:00|69059.3|69039.3|69076.8|69056.8|69079.4|69061.8|69048.9|69032.4|466
1686635700000|2023-06-13 05:55:00|69077|69057|69116.5|69101.5|69121.1|69102.4|69060.8|69042.4|697
1686636000000|2023-06-13 06:00:00|69112|69097|69076.8|69061.8|69206.8|69109.7|69076.3|69059.8|582
1686636300000|2023-06-13 06:05:00|69079.9|69064.9|69049.6|69034.6|69081|69066|69040.4|69024.9|541
1686636600000|2023-06-13 06:10:00|69050.8|69035.8|69041.4|69026.4|69056.5|69041.5|69037.7|69022.7|557
1686636900000|2023-06-13 06:15:00|69041.8|69026.8|69052.9|69037.9|69060.9|69045.9|69038.2|69023.2|517
1686637200000|2023-06-13 06:20:00|69052.8|69037.8|69035.6|69020.6|69060.4|69045.4|69022.4|69007.4|701
1686637500000|2023-06-13 06:25:00|69035.7|69020.7|69042.3|69027.3|69051.3|69036.3|69031.9|69016.9|639
1686637800000|2023-06-13 06:30:00|69042.2|69027.2|69030.1|69015.1|69047.1|69032.1|69017.7|69002.7|699
1686638100000|2023-06-13 06:35:00|69030|69015|69033.8|69018.8|69045.6|69030.6|69028.6|69013.6|591
1686638400000|2023-06-13 06:40:00|69033.7|69018.7|69037.6|69022.6|69049.7|69034.7|69029.4|69014.4|516
1686638700000|2023-06-13 06:45:00|69037.3|69022.3|69040.7|69025.7|69045.6|69030.6|69033.6|69018.6|478
1686639000000|2023-06-13 06:50:00|69040.6|69025.6|69038.3|69023.3|69049|69034|69037.1|69022.1|459
1686639300000|2023-06-13 06:55:00|69038.2|69023.2|69047.9|69032.9|69058.8|69043.8|69035.9|69020.9|634
1686639600000|2023-06-13 07:00:00|69051.8|69031.8|69025.1|69010.1|69051.8|69031.8|69017.9|69002.9|711
1686639900000|2023-06-13 07:05:00|69025|69010|69026.2|69011.2|69038.4|69023.4|69019.4|69004.4|665
1686640200000|2023-06-13 07:10:00|69026.6|69011.6|69038.5|69023.5|69039.9|69024.9|69014.6|68999.6|644
1686640500000|2023-06-13 07:15:00|69038.4|69023.4|69028|69013|69050.5|69035.5|69024.8|69009.8|614
1686640800000|2023-06-13 07:20:00|69027.9|69012.9|69007.6|68992.6|69030.2|69015.2|68977.3|68962.3|727
1686641100000|2023-06-13 07:25:00|69007|68992|69024.7|69009.7|69025.1|69010.1|68994.6|68979.6|666
1686641400000|2023-06-13 07:30:00|69024.9|69009.9|68993.4|68978.4|69029.4|69014.4|68992.3|68977.3|731
1686641700000|2023-06-13 07:35:00|68993.2|68978.2|68995.3|68980.3|68996.6|68981.6|68954.4|68937.7|748
1686642000000|2023-06-13 07:40:00|68996.1|68981.1|69000.1|68985.1|69012|68997|68985.6|68970.4|681
1686642300000|2023-06-13 07:45:00|68999.9|68984.9|68986.8|68971.8|69004.8|68989.8|68986.8|68971.8|701
1686642600000|2023-06-13 07:50:00|68986.6|68971.6|69018.4|69003.4|69024.1|69006.2|68982.3|68967.3|684
1686642900000|2023-06-13 07:55:00|69018.3|69003.3|69005.4|68990.4|69025.6|69010.6|69005.3|68990.3|624
1686643200000|2023-06-13 08:00:00|69008.1|68993.1|69012.8|68992.8|69040.8|69025.8|69003.8|68988.5|693
1686643500000|2023-06-13 08:05:00|69010.9|68995.9|69002.4|68987.4|69023.3|69005.8|69001.7|68986.7|611
1686643800000|2023-06-13 08:10:00|69002.3|68987.3|68997.9|68982.9|69019.2|69004.2|68996.2|68981.2|560
1686644100000|2023-06-13 08:15:00|68998|68983|69001.7|68986.7|69012.1|68996.7|68984.2|68968.4|611
1686644400000|2023-06-13 08:20:00|69002|68987|69011.3|68996.3|69025|69010|68995.4|68980.4|619
1686644700000|2023-06-13 08:25:00|69011.2|68996.2|68992.8|68977.8|69021.2|69006.2|68991.6|68976.6|611
1686645000000|2023-06-13 08:30:00|68992.5|68977.5|68990.1|68975.1|69001.6|68984.6|68985.7|68970.7|613
1686645300000|2023-06-13 08:35:00|68990|68975|68998.8|68983.8|69012.9|68997.9|68990|68975|609
1686645600000|2023-06-13 08:40:00|68998.5|68983.5|68984.8|68969.8|69003.1|68988.1|68978.2|68963.2|607
1686645900000|2023-06-13 08:45:00|68985.1|68970.1|68994.6|68979.6|69002.9|68987.9|68985|68970|568
1686646200000|2023-06-13 08:50:00|68995.2|68980.2|68989.2|68974.2|69000.4|68985.4|68985.3|68970.2|439
1686646500000|2023-06-13 08:55:00|68989.7|68974.7|68967.3|68947.3|68990.2|68975.2|68962.4|68942.4|641
1686646800000|2023-06-13 09:00:00|68966.8|68946.8|68974|68959|69005.1|68985.1|68946|68927.2|747
1686647100000|2023-06-13 09:05:00|68974.2|68959.2|68979.6|68964.6|68980|68965|68957.6|68942.6|587
1686647400000|2023-06-13 09:10:00|68979.5|68964.5|68965.6|68950.6|69006.3|68991.3|68960.3|68945.3|624
1686647700000|2023-06-13 09:15:00|68966.3|68951.3|68975.8|68960.8|68978.7|68963.7|68959.1|68944.1|570
1686648000000|2023-06-13 09:20:00|68975.6|68960.6|68984|68969|68991.2|68976.2|68969.6|68953.2|572
1686648300000|2023-06-13 09:25:00|68984.1|68969.1|68988.1|68973.1|68994.7|68979.7|68978.3|68963.3|438
1686648600000|2023-06-13 09:30:00|68988.2|68973.2|68994.5|68979.5|68994.6|68979.6|68986.8|68971.8|506
1686648900000|2023-06-13 09:35:00|68994.4|68979.4|68982.1|68967.1|68994.4|68979.4|68971.2|68956.2|503
1686649200000|2023-06-13 09:40:00|68982.5|68967.5|69003.4|68988.4|69005.6|68989.3|68967.1|68950.8|490
1686649500000|2023-06-13 09:45:00|69003.2|68988.2|69004.4|68984.4|69014.1|68996.5|68991.7|68976.7|435
1686649800000|2023-06-13 09:50:00|69004.1|68984.1|68965.6|68950.6|69007.1|68989.3|68964.7|68948.7|478
1686650100000|2023-06-13 09:55:00|68965.4|68950.4|68976.1|68961.1|68977.1|68962.1|68950.3|68935.3|543
1686650400000|2023-06-13 10:00:00|68976.2|68961.2|68992|68977|68993.7|68978.7|68976.2|68961.2|502
1686650700000|2023-06-13 10:05:00|68992.1|68977.1|68987.7|68972.7|68999.3|68982|68983.5|68968.5|411
1686651000000|2023-06-13 10:10:00|68987.5|68972.5|68991.7|68976.7|68993.5|68978.5|68971.2|68956.2|430
1686651300000|2023-06-13 10:15:00|68992.2|68977.2|69001.3|68986.3|69028.7|69013.7|68989.4|68974.4|641
1686651600000|2023-06-13 10:20:00|69001.1|68986.1|69025.2|69005.2|69026.5|69009.5|68993.8|68978.8|507
1686651900000|2023-06-13 10:25:00|69025|69005|69021.2|69001.2|69029.2|69012.9|69013.9|68998.9|490
1686652200000|2023-06-13 10:30:00|69018.4|69003.4|69007.5|68987.5|69022|69007|69001.7|68984.7|447
1686652500000|2023-06-13 10:35:00|69007.6|68987.6|69024|69009|69025.8|69009.8|69006.4|68987.6|454
1686652800000|2023-06-13 10:40:00|69024.2|69009.2|69029.9|69014.9|69044.5|69029.3|69024|69009|448
1686653100000|2023-06-13 10:45:00|69030|69015|69030.2|69015.2|69032.3|69016.1|69018|69003|424
1686653400000|2023-06-13 10:50:00|69030.3|69015.3|69027.8|69012.8|69038|69023|69024.3|69005.1|375
1686653700000|2023-06-13 10:55:00|69027.9|69012.9|69020.2|69005.2|69029.2|69014.2|69019.6|69004.6|467
1686654000000|2023-06-13 11:00:00|69019.8|69004.8|69033.4|69018.4|69047.7|69032.7|69018.5|69003.5|508
1686654300000|2023-06-13 11:05:00|69033.2|69018.2|69035.2|69020.2|69044|69029|69024.5|69009.5|544
1686654600000|2023-06-13 11:10:00|69035.3|69020.3|69038.1|69023.1|69045.6|69030.6|69032.4|69017.4|468
1686654900000|2023-06-13 11:15:00|69036.8|69021.8|69049.2|69034.2|69056.4|69041.4|69035.7|69020.7|485
1686655200000|2023-06-13 11:20:00|69049.3|69034.3|69046.5|69031.5|69053.1|69038.1|69040|69025|460
1686655500000|2023-06-13 11:25:00|69046.7|69031.7|69034.8|69019.8|69047|69032|69029.7|69014.7|401
1686655800000|2023-06-13 11:30:00|69034.9|69019.9|69037.5|69022.5|69042.3|69027.3|69025.5|69010.5|417
1686656100000|2023-06-13 11:35:00|69037.4|69022.4|69047.4|69032.4|69048|69033|69027.5|69012.5|444
1686656400000|2023-06-13 11:40:00|69047.5|69032.5|69047.9|69032.9|69050.5|69035.5|69043.1|69028.1|417
1686656700000|2023-06-13 11:45:00|69047.8|69032.8|69052|69037|69059.2|69044.2|69045.2|69030.2|415
1686657000000|2023-06-13 11:50:00|69052.1|69037.1|69050.8|69035.8|69052.3|69037.3|69042.7|69027.7|410
1686657300000|2023-06-13 11:55:00|69050.9|69035.9|69049.3|69034.3|69063.6|69048.6|69040.7|69025.7|545
1686657600000|2023-06-13 12:00:00|69048.7|69033.7|69062.6|69042.6|69065.3|69045.3|69042.3|69025.6|542
1686657900000|2023-06-13 12:05:00|69061.6|69046.6|69060.6|69045.6|69074.5|69057|69051.1|69035.9|498
1686658200000|2023-06-13 12:10:00|69060.5|69045.5|69046.7|69031.7|69063.8|69048.8|69043.9|69028.9|574
1686658500000|2023-06-13 12:15:00|69044.6|69029.6|69058.5|69038.5|69064.7|69048.6|69044.1|69029.1|667
1686658800000|2023-06-13 12:20:00|69058.4|69038.4|69038.6|69023.6|69058.9|69041.7|69032|69017|699
1686659100000|2023-06-13 12:25:00|69038.3|69023.3|69071.7|69018.9|69075.7|69048.7|69038.3|69009.8|693
1686659400000|2023-06-13 12:30:00|69049.9|68965.1|68898.8|68878.8|69161.5|69062.5|68870.8|68854.9|1133
1686659700000|2023-06-13 12:35:00|68896.7|68876.7|68936.6|68916.6|68942.9|68922.9|68863.4|68843.4|1027
1686660000000|2023-06-13 12:40:00|68939|68919|68921.7|68901.7|69012|68992|68914.2|68894.2|958
1686660300000|2023-06-13 12:45:00|68922.2|68902.2|68916.9|68896.9|68942.5|68922.5|68901.6|68881.6|830
1686660600000|2023-06-13 12:50:00|68918.1|68898.1|68950.8|68930.8|68970.1|68950.1|68914|68894|801
1686660900000|2023-06-13 12:55:00|68951.5|68931.5|68923.8|68903.8|68964.5|68944.5|68923.8|68903.8|801
1686661200000|2023-06-13 13:00:00|68922.8|68902.8|68913.2|68893.2|68929.8|68909.8|68899.7|68879.7|802
1686661500000|2023-06-13 13:05:00|68913.3|68893.3|68983.7|68963.7|68983.7|68963.7|68913.2|68893.2|771
1686661800000|2023-06-13 13:10:00|68983.8|68963.8|69008.7|68988.7|69010|68990|68961.7|68941.7|780
1686662100000|2023-06-13 13:15:00|69006.6|68986.6|69014.4|68994.4|69031.2|69011.2|68987.9|68967.9|819
1686662400000|2023-06-13 13:20:00|69014.7|68994.7|69019.1|68999.1|69063.3|69043.3|69011.2|68991.2|761
1686662700000|2023-06-13 13:25:00|69020.4|69000.4|68992.9|68972.9|69020.4|69000.4|68975.1|68955.1|769
1686663000000|2023-06-13 13:30:00|68993|68973|68941.1|68921.1|68993|68973|68927.9|68907.9|828
1686663300000|2023-06-13 13:35:00|68940|68920|68980.9|68960.9|68985.8|68965.8|68917.1|68897.1|838
1686663600000|2023-06-13 13:40:00|68980.3|68960.3|69024.4|69004.4|69032|69012|68975|68955|887
1686663900000|2023-06-13 13:45:00|69024.6|69004.6|69039.3|69019.3|69058.1|69038.1|69018.1|68998.1|810
1686664200000|2023-06-13 13:50:00|69039.4|69019.4|69053.7|69033.7|69060.3|69040.3|69028.9|69008.9|789
1686664500000|2023-06-13 13:55:00|69053.8|69033.8|69054.7|69034.7|69058.6|69038.6|69031.5|69011.5|718
1686664800000|2023-06-13 14:00:00|69055.4|69035.4|69059.1|69039.1|69093.2|69073.2|69052.2|69032.2|789
1686665100000|2023-06-13 14:05:00|69059.4|69039.4|69111.7|69091.7|69112|69092|69053.1|69033.1|795
1686665400000|2023-06-13 14:10:00|69111.8|69091.8|69133|69113|69155.8|69135.8|69108.5|69088.5|802
1686665700000|2023-06-13 14:15:00|69133.1|69113.1|69085.3|69065.3|69136|69116|69085.3|69065.3|790
1686666000000|2023-06-13 14:20:00|69085.1|69065.1|69073.1|69053.1|69090.5|69070.5|69051.1|69031.1|764
1686666300000|2023-06-13 14:25:00|69073|69053|69051.1|69031.1|69073.3|69053.3|69033.1|69013.1|753
1686666600000|2023-06-13 14:30:00|69051|69031|69071.2|69051.2|69077|69057|69046.8|69026.8|700
1686666900000|2023-06-13 14:35:00|69071.3|69051.3|69049.4|69029.4|69076.7|69056.7|69045.5|69025.5|703
1686667200000|2023-06-13 14:40:00|69049.1|69029.1|69019.1|68999.1|69054|69034|69018.8|68998.8|740
1686667500000|2023-06-13 14:45:00|69019|68999|68973.2|68953.2|69029.2|69009.2|68971.5|68951.5|708
1686667800000|2023-06-13 14:50:00|68973.3|68953.3|68992.3|68972.3|69002.1|68982.1|68967|68947|648
1686668100000|2023-06-13 14:55:00|68992.4|68972.4|69005.5|68985.5|69012.6|68992.6|68987.6|68967.6|854
1686668400000|2023-06-13 15:00:00|69005.2|68985.2|68997.2|68977.2|69013.6|68993.6|68989|68969|773
1686668700000|2023-06-13 15:05:00|68994.8|68974.8|69005.3|68985.3|69024.9|69004.9|68987.3|68967.3|642
1686669000000|2023-06-13 15:10:00|69005.1|68985.1|68973.9|68953.9|69008|68988|68959.3|68939.3|645
1686669300000|2023-06-13 15:15:00|68974|68954|68983.6|68963.6|68991.5|68971.5|68970|68950|594
1686669600000|2023-06-13 15:20:00|68983.7|68963.7|69012.1|68992.1|69015.7|68995.7|68980.8|68960.8|659
1686669900000|2023-06-13 15:25:00|69012.8|68992.8|69051.8|69031.8|69063.7|69043.7|69012.8|68992.8|710
1686670200000|2023-06-13 15:30:00|69053.1|69033.1|69082.6|69062.6|69083.9|69063.9|69049.4|69029.4|679
1686670500000|2023-06-13 15:35:00|69083|69063|69093.7|69073.7|69105.9|69085.9|69070.7|69050.7|719
1686670800000|2023-06-13 15:40:00|69093.3|69073.3|69093.4|69073.4|69099.9|69079.9|69083.8|69063.8|582
1686671100000|2023-06-13 15:45:00|69093.5|69073.5|69070.4|69050.4|69093.5|69073.5|69064.2|69044.2|622
1686671400000|2023-06-13 15:50:00|69070.5|69050.5|69063.4|69043.4|69082.6|69062.6|69050.7|69030.7|571
1686671700000|2023-06-13 15:55:00|69063.6|69043.6|69074.2|69054.2|69077.6|69057.6|69063.5|69043.5|597
1686672000000|2023-06-13 16:00:00|69074|69054|69053|69033|69080.8|69060.8|69046.5|69026.5|630
1686672300000|2023-06-13 16:05:00|69053.4|69033.4|69055.7|69035.7|69057.6|69037.6|69039.8|69019.8|673
1686672600000|2023-06-13 16:10:00|69056.9|69036.9|69052|69032|69060.5|69040.5|69041.1|69021.1|613
1686672900000|2023-06-13 16:15:00|69051.8|69031.8|69038|69018|69052.3|69032.3|69036.3|69016.3|514
1686673200000|2023-06-13 16:20:00|69037.9|69017.9|69036.6|69016.6|69048.7|69028.7|69027.8|69007.8|506
1686673500000|2023-06-13 16:25:00|69037.8|69017.8|69040.1|69020.1|69051.6|69031.6|69029.4|69009.4|506
1686673800000|2023-06-13 16:30:00|69039.8|69019.8|69031.1|69011.1|69042|69022|69016.4|68996.4|450
1686674100000|2023-06-13 16:35:00|69030.3|69010.3|69031.5|69011.5|69032.2|69012.2|69014|68994|451
1686674400000|2023-06-13 16:40:00|69033.7|69013.7|69044.2|69024.2|69046.7|69026.7|69024.7|69004.7|524
1686674700000|2023-06-13 16:45:00|69043.3|69023.3|69031.4|69011.4|69048.3|69028.3|69025|69005|472
1686675000000|2023-06-13 16:50:00|69031.1|69011.1|69024.9|69004.9|69037|69017|69021|69001|417
1686675300000|2023-06-13 16:55:00|69022.8|69002.8|69001.6|68981.6|69023.4|69003.4|68993.7|68973.7|524
1686675600000|2023-06-13 17:00:00|69001.3|68981.3|69004.5|68984.5|69012.3|68992.3|68989.6|68969.6|547
1686675900000|2023-06-13 17:05:00|69004.8|68984.8|69012.7|68992.7|69019|68999|69001.4|68981.4|498
1686676200000|2023-06-13 17:10:00|69012.4|68992.4|69029.4|69009.4|69033.3|69013.3|69012.4|68992.4|484
1686676500000|2023-06-13 17:15:00|69028.8|69008.8|69021.7|69001.7|69031.6|69011.6|69018.3|68998.3|448
1686676800000|2023-06-13 17:20:00|69021.9|69001.9|69022.6|69002.6|69026.3|69006.3|69013.9|68993.9|431
1686677100000|2023-06-13 17:25:00|69022.9|69002.9|69036.6|69016.6|69039.8|69019.8|69021.2|69001.2|453
1686677400000|2023-06-13 17:30:00|69036.9|69016.9|69057.6|69037.6|69057.9|69037.9|69036.7|69016.7|434
1686677700000|2023-06-13 17:35:00|69057.7|69037.7|69077.9|69057.9|69079.5|69059.5|69057.1|69037.1|544
1686678000000|2023-06-13 17:40:00|69078|69058|69087.4|69067.4|69087.4|69067.4|69072.1|69052.1|550
1686678300000|2023-06-13 17:45:00|69088.5|69068.5|69090.6|69070.6|69093|69073|69083.4|69063.4|568
1686678600000|2023-06-13 17:50:00|69090.4|69070.4|69093.8|69073.8|69101|69081|69088.6|69068.6|541
1686678900000|2023-06-13 17:55:00|69094.1|69074.1|69093.5|69073.5|69106.7|69086.7|69092.4|69072.4|633
1686679200000|2023-06-13 18:00:00|69093.9|69073.9|69091.1|69071.1|69095.3|69075.3|69084.1|69064.1|571
1686679500000|2023-06-13 18:05:00|69091|69071|69096.6|69076.6|69099.2|69079.2|69083|69063|548
1686679800000|2023-06-13 18:10:00|69096.7|69076.7|69101|69081|69105.5|69085.5|69091.4|69071.4|531
1686680100000|2023-06-13 18:15:00|69101.1|69081.1|69094.1|69074.1|69101.1|69081.1|69090.8|69070.8|369
1686680400000|2023-06-13 18:20:00|69094|69074|69093.6|69078.6|69102.2|69083.5|69087.3|69067.3|504
1686680700000|2023-06-13 18:25:00|69093.7|69078.7|69107.7|69092.7|69110.3|69095.3|69092.2|69077.2|567
1686681000000|2023-06-13 18:30:00|69107.6|69092.6|69120.6|69105.6|69125.8|69110.8|69106.6|69091.6|537
1686681300000|2023-06-13 18:35:00|69120.7|69105.7|69106.3|69091.3|69122.9|69106.1|69106.3|69088.6|506
1686681600000|2023-06-13 18:40:00|69106.7|69091.7|69112.3|69097.3|69123.9|69108.9|69103.4|69088.4|447
1686681900000|2023-06-13 18:45:00|69112.4|69097.4|69115.6|69100.6|69120.9|69105.9|69107.5|69092.5|422
1686682200000|2023-06-13 18:50:00|69115.7|69100.7|69096.5|69081.5|69117.3|69102.3|69092.7|69077.7|432
1686682500000|2023-06-13 18:55:00|69097.5|69082.5|69076|69061|69097.5|69082.5|69075.1|69060.1|554
1686682800000|2023-06-13 19:00:00|69076.4|69061.4|69087.6|69072.6|69089.7|69074.7|69074.2|69059.2|608
1686683100000|2023-06-13 19:05:00|69087.7|69072.7|69104.8|69089.8|69108.8|69093.8|69087.6|69072.6|449
1686683400000|2023-06-13 19:10:00|69105|69090|69103.9|69088.9|69113.7|69098.7|69100.7|69085.7|492
1686683700000|2023-06-13 19:15:00|69104.1|69089.1|69110.4|69095.4|69116.2|69101.2|69104.1|69089.1|468
1686684000000|2023-06-13 19:20:00|69110.2|69095.2|69099.4|69084.4|69111.1|69096.1|69092.9|69077.9|493
1686684300000|2023-06-13 19:25:00|69099.3|69084.3|69094.4|69079.4|69099.4|69084.4|69090.7|69075.7|466
1686684600000|2023-06-13 19:30:00|69094.5|69079.5|69073.1|69058.1|69095.3|69080.3|69072.2|69057.2|413
1686684900000|2023-06-13 19:35:00|69072.9|69057.9|69061.6|69046.6|69073.2|69058.2|69061.1|69046.1|368
1686685200000|2023-06-13 19:40:00|69061.5|69046.5|69069.5|69049.5|69070.2|69050.2|69059.5|69039.5|408
1686685500000|2023-06-13 19:45:00|69069.6|69049.6|69061.8|69041.8|69073.4|69054.1|69060.5|69041.6|328
1686685800000|2023-06-13 19:50:00|69061.9|69041.9|69044.3|69024.3|69061.9|69044|69043.3|69023.6|491
1686686100000|2023-06-13 19:55:00|69044.4|69024.4|69064.9|69049.9|69069.8|69052.4|69042.7|69022.7|503
1686686400000|2023-06-13 20:00:00|69064.7|69049.7|69070.6|69050.6|69072.7|69054|69063.9|69043.9|423
1686686700000|2023-06-13 20:05:00|69070.5|69050.5|69063|69043|69070.9|69050.9|69060|69040|491
1686687000000|2023-06-13 20:10:00|69063.2|69043.2|69057.9|69037.9|69064.4|69044.4|69056.2|69036.2|569
1686687300000|2023-06-13 20:15:00|69057.4|69037.4|69060.5|69040.5|69060.7|69040.7|69056.2|69036.2|355
1686687600000|2023-06-13 20:20:00|69060.7|69040.7|69060.1|69040.1|69064.2|69044.2|69056.6|69036.6|263
1686687900000|2023-06-13 20:25:00|69060.2|69040.2|69066.5|69046.5|69068.5|69048.5|69059.2|69039.2|277
1686688200000|2023-06-13 20:30:00|69066.8|69046.8|69066.8|69046.8|69074.1|69054.1|69066.1|69046.1|305
1686688500000|2023-06-13 20:35:00|69067.3|69047.3|69070.4|69050.4|69072.1|69052.1|69066.2|69046.2|182
1686688800000|2023-06-13 20:40:00|69070.5|69050.5|69067|69047|69070.6|69052.8|69066.1|69046.1|154
1686689100000|2023-06-13 20:45:00|69066.8|69046.8|69063.8|69043.8|69067.4|69047.4|69060.4|69040.4|144
1686689400000|2023-06-13 20:50:00|69063.5|69043.5|69062.3|69042.3|69065.7|69045.7|69061.5|69041.5|141
1686689700000|2023-06-13 20:55:00|69062.2|69042.2|69057.3|69033.9|69062.3|69042.3|69057.3|69033.9|288
1686690000000|2023-06-13 21:00:00|69064.3|69022.2|69077.8|68989.5|69083.9|69033.1|69063.6|68989.5|51
1686690300000|2023-06-13 21:05:00|69077.6|68989.7|69073.5|68996.7|69082.1|68996.7|69071.1|68989.2|34
1686690600000|2023-06-13 21:10:00|69073.6|68997.1|69101.7|69002.7|69101.7|69002.7|69071.8|68996.5|52
1686690900000|2023-06-13 21:15:00|69101.8|69002.8|69095.2|69031.5|69105.2|69035.3|69095.1|69002|91
1686691200000|2023-06-13 21:20:00|69095.3|69031|69093.1|69031.8|69096|69036.6|69092.8|69030.5|66
1686691500000|2023-06-13 21:25:00|69092.9|69031.9|69088.9|69036.1|69095.5|69043|69084.3|69029.6|134
1686691800000|2023-06-13 21:30:00|69088.8|69036|69090.6|69054.5|69096.3|69057.4|69076.2|69028.5|272
1686692100000|2023-06-13 21:35:00|69090.4|69054.6|69090.5|69035.2|69094.5|69054.9|69076.4|69025.8|208
1686692400000|2023-06-13 21:40:00|69090.4|69055|69086.6|69031.8|69097|69060.3|69081.9|69030.4|157
1686692700000|2023-06-13 21:45:00|69084.3|69033.1|69085.8|69041.2|69093.3|69055|69076.4|69031.9|227
1686693000000|2023-06-13 21:50:00|69085.9|69041.4|69086.2|69056.1|69088.2|69056.9|69084.8|69041.4|148
1686693300000|2023-06-13 21:55:00|69086.1|69056|69082.9|69057.6|69086.9|69058.5|69081|69054.8|87
1686693600000|2023-06-13 22:00:00|69083.2|69058.1|69071.8|69051.8|69090.4|69058.3|69066.2|69028.9|254
1686693900000|2023-06-13 22:05:00|69072|69052|69068.5|69048.5|69073.2|69053.2|69062.3|69042.3|123
1686694200000|2023-06-13 22:10:00|69068.6|69048.6|69076.5|69056.5|69083.6|69063.6|69068.6|69048.6|234
1686694500000|2023-06-13 22:15:00|69076.8|69056.8|69071.4|69051.4|69080.4|69060.4|69070.2|69050.2|252
1686694800000|2023-06-13 22:20:00|69071.8|69051.8|69076.4|69056.4|69079|69059|69071.6|69051.6|206
1686695100000|2023-06-13 22:25:00|69076.3|69056.3|69082.4|69062.4|69089.1|69069.1|69076|69056|152
1686695400000|2023-06-13 22:30:00|69082.5|69062.5|69068.2|69048.2|69082.5|69062.5|69067.1|69047.1|187
1686695700000|2023-06-13 22:35:00|69068.6|69048.6|69067.5|69047.5|69068.6|69048.6|69066|69046|116
1686696000000|2023-06-13 22:40:00|69068.3|69048.3|69067.1|69047.1|69068.3|69048.3|69066|69046|92
1686696300000|2023-06-13 22:45:00|69067.2|69047.2|69067.8|69047.8|69067.8|69047.8|69064.8|69044.8|113
1686696600000|2023-06-13 22:50:00|69067.3|69047.3|69066.7|69046.7|69067.6|69047.6|69064.3|69044.3|112
1686696900000|2023-06-13 22:55:00|69066.2|69046.2|69067.7|69047.7|69068.3|69048.3|69065.3|69045.3|95
1686697200000|2023-06-13 23:00:00|69067.6|69047.6|69066.3|69046.3|69070.6|69050.6|69065.9|69045.9|110
1686697500000|2023-06-13 23:05:00|69065.9|69045.9|69069.8|69049.8|69071.3|69051.3|69065.3|69045.3|144
1686697800000|2023-06-13 23:10:00|69069.7|69049.7|69074.4|69054.4|69076.3|69056.3|69069.7|69049.7|109
1686698100000|2023-06-13 23:15:00|69074.3|69054.3|69079.7|69059.7|69080.2|69060.2|69074.2|69054.2|170
1686698400000|2023-06-13 23:20:00|69080|69060|69081.8|69061.8|69082.6|69062.6|69079.7|69059.7|153
1686698700000|2023-06-13 23:25:00|69081.6|69061.6|69082.7|69062.7|69083.4|69063.4|69080.9|69060.9|113
1686699000000|2023-06-13 23:30:00|69082.8|69062.8|69088.8|69068.8|69089.1|69069.1|69082.4|69062.4|101
1686699300000|2023-06-13 23:35:00|69088.9|69068.9|69088.7|69068.7|69089.7|69069.7|69087.2|69067.2|243
1686699600000|2023-06-13 23:40:00|69088.5|69068.5|69088|69068|69089|69069|69085|69065|214
1686699900000|2023-06-13 23:45:00|69088.1|69068.1|69086|69066|69088.5|69068.5|69084.4|69064.4|204
1686700200000|2023-06-13 23:50:00|69086.2|69066.2|69081.8|69061.8|69086.3|69066.3|69081.3|69061.3|122
1686700500000|2023-06-13 23:55:00|69081.6|69061.6|69080.9|69060.9|69088|69068|69080.8|69060.8|235
1686700800000|2023-06-14 00:00:00|69080.6|69060.6|69092.9|69072.9|69105.3|69085.3|69076.2|69056.9|384
1686701100000|2023-06-14 00:05:00|69092.8|69072.8|69095.8|69075.8|69101|69081|69088.6|69068.6|327
1686701400000|2023-06-14 00:10:00|69095.7|69075.7|69100.1|69080.1|69100.1|69080.1|69085.1|69065.1|328
1686701700000|2023-06-14 00:15:00|69100|69080|69066.6|69046.6|69100.5|69080.5|69065.8|69045.8|337
1686702000000|2023-06-14 00:20:00|69066.5|69046.5|69065.3|69045.3|69076.8|69056.8|69063.4|69043.4|386
1686702300000|2023-06-14 00:25:00|69065.4|69045.4|69063.3|69043.3|69070.7|69050.7|69057.4|69037.4|336
1686702600000|2023-06-14 00:30:00|69063.2|69043.2|69077|69057|69079.3|69062.3|69062.8|69042.8|267
1686702900000|2023-06-14 00:35:00|69076.9|69056.9|69070.9|69050.9|69076.9|69056.9|69068.5|69048.5|293
1686703200000|2023-06-14 00:40:00|69070.7|69050.7|69070.4|69050.4|69071.9|69051.9|69063.3|69043.3|336
1686703500000|2023-06-14 00:45:00|69070.3|69050.3|69068.9|69048.9|69077.8|69057.8|69060.8|69040.8|278
1686703800000|2023-06-14 00:50:00|69068.8|69048.8|69075.8|69055.8|69079.4|69061.4|69067.7|69047.7|433
1686704100000|2023-06-14 00:55:00|69074.2|69054.2|69076.7|69056.7|69077.1|69057.2|69064.2|69044.2|473
1686704400000|2023-06-14 01:00:00|69076.6|69056.6|69082.3|69062.3|69085.5|69065.5|69070.7|69050.7|398
1686704700000|2023-06-14 01:05:00|69082.4|69062.4|69086.4|69066.4|69089.7|69071|69081.6|69061.6|318
1686705000000|2023-06-14 01:10:00|69086.3|69066.3|69081.3|69061.3|69086.7|69066.7|69080.1|69060.1|306
1686705300000|2023-06-14 01:15:00|69080.8|69060.8|69066.6|69046.6|69082.3|69063.4|69057.3|69037.3|357
1686705600000|2023-06-14 01:20:00|69066.5|69046.5|69074.7|69054.7|69077.8|69059.5|69063.9|69046.4|378
1686705900000|2023-06-14 01:25:00|69075|69055|69073.5|69053.5|69076.5|69056.5|69069.6|69049.6|379
1686706200000|2023-06-14 01:30:00|69073.4|69053.4|69056|69036|69077.3|69057.3|69055.9|69035.9|441
1686706500000|2023-06-14 01:35:00|69055.8|69035.8|69047.3|69027.3|69057.3|69037.3|69046.1|69026.1|367
1686706800000|2023-06-14 01:40:00|69047.1|69027.1|69056.4|69036.4|69058.5|69038.5|69046.6|69026.6|329
1686707100000|2023-06-14 01:45:00|69056.1|69036.1|69054.2|69034.2|69057.6|69037.6|69047.2|69027.2|394
1686707400000|2023-06-14 01:50:00|69054.1|69034.1|69052.6|69032.6|69063.3|69043.3|69047.3|69028.2|419
1686707700000|2023-06-14 01:55:00|69052.8|69032.8|69057.1|69037.1|69066.1|69046.1|69051.2|69031.2|369
1686708000000|2023-06-14 02:00:00|69056.9|69036.9|69073.4|69053.4|69073.4|69053.4|69055|69035|359
1686708300000|2023-06-14 02:05:00|69071|69056|69072|69052|69080.1|69060.1|69069.5|69049.5|357
1686708600000|2023-06-14 02:10:00|69072.2|69052.2|69065.2|69045.2|69079.7|69059.7|69064.6|69044.6|231
1686708900000|2023-06-14 02:15:00|69065.3|69045.3|69065.8|69045.8|69072.9|69052.9|69063.9|69043.9|197
1686709200000|2023-06-14 02:20:00|69065.9|69045.9|69059.8|69039.8|69067.6|69048.5|69055.6|69035.6|221
1686709500000|2023-06-14 02:25:00|69059.7|69039.7|69051.2|69031.2|69060.8|69040.8|69046.5|69028.6|300
1686709800000|2023-06-14 02:30:00|69051.7|69031.7|69054|69034|69054.6|69034.6|69045.3|69026.7|322
1686710100000|2023-06-14 02:35:00|69054.1|69034.1|69058.2|69038.2|69064.8|69044.8|69054|69034|280
1686710400000|2023-06-14 02:40:00|69058.6|69038.6|69064.6|69044.6|69065.3|69045.3|69053.1|69033.1|339
1686710700000|2023-06-14 02:45:00|69064.5|69044.5|69063.6|69043.6|69068.6|69048.6|69059.6|69039.6|351
1686711000000|2023-06-14 02:50:00|69063|69043|69057.5|69037.5|69065.6|69045.6|69053.9|69034|304
1686711300000|2023-06-14 02:55:00|69057.7|69037.7|69053.5|69033.5|69057.7|69037.7|69052.1|69032.1|340
1686711600000|2023-06-14 03:00:00|69053.4|69033.4|69065.5|69045.5|69065.5|69045.5|69052.2|69032.2|393
1686711900000|2023-06-14 03:05:00|69065.6|69045.6|69074|69054|69074.4|69054.4|69064.5|69044.5|359
1686712200000|2023-06-14 03:10:00|69073.9|69053.9|69074.9|69054.9|69076.9|69056.9|69068.3|69048.3|301
1686712500000|2023-06-14 03:15:00|69075.2|69055.2|69077.3|69057.3|69080.6|69061.4|69074.4|69054.5|364
1686712800000|2023-06-14 03:20:00|69076.7|69056.7|69077.4|69057.4|69077.7|69059.8|69073.6|69053.6|269
1686713100000|2023-06-14 03:25:00|69077.6|69057.6|69076.6|69056.6|69078.3|69060.2|69072.7|69052.7|295
1686713400000|2023-06-14 03:30:00|69076.3|69056.3|69079.2|69059.2|69082.7|69064|69074.9|69056.2|261
1686713700000|2023-06-14 03:35:00|69079.6|69059.6|69088.2|69068.2|69090.7|69070.7|69079.5|69059.5|280
1686714000000|2023-06-14 03:40:00|69088.3|69068.3|69087.9|69067.9|69090.1|69070.4|69081.9|69061.9|320
1686714300000|2023-06-14 03:45:00|69088.1|69068.1|69089.2|69069.2|69096.2|69076.2|69087.7|69067.7|274
1686714600000|2023-06-14 03:50:00|69089.4|69069.4|69094.7|69074.7|69095.8|69075.8|69089.1|69069.1|318
1686714900000|2023-06-14 03:55:00|69094.3|69074.3|69086.6|69066.6|69095.2|69078.1|69085|69066.6|313
1686715200000|2023-06-14 04:00:00|69086.5|69066.5|69107.1|69087.1|69107.7|69087.7|69084.9|69065.4|364
1686715500000|2023-06-14 04:05:00|69106.6|69086.6|69103.6|69083.6|69108.4|69088.4|69100.2|69080.2|313
1686715800000|2023-06-14 04:10:00|69103.8|69083.8|69110.4|69090.4|69114.9|69094.9|69102.7|69082.7|269
1686716100000|2023-06-14 04:15:00|69110.3|69090.3|69109.7|69089.7|69119.6|69099.6|69103.6|69083.6|362
1686716400000|2023-06-14 04:20:00|69109.6|69089.6|69110.1|69090.1|69113.9|69093.9|69108.2|69088.2|281
1686716700000|2023-06-14 04:25:00|69110|69090|69105.9|69085.9|69113.2|69093.2|69102.5|69084.8|380
1686717000000|2023-06-14 04:30:00|69105.7|69085.7|69092.7|69072.7|69105.8|69085.8|69090.1|69072.2|231
1686717300000|2023-06-14 04:35:00|69092.9|69072.9|69090.4|69070.4|69095.8|69075.8|69085.6|69065.6|233
1686717600000|2023-06-14 04:40:00|69090.5|69070.5|69092|69072|69096.4|69076.4|69088.8|69068.8|322
1686717900000|2023-06-14 04:45:00|69092.1|69072.1|69075.8|69055.8|69092.3|69072.3|69071.6|69051.6|325
1686718200000|2023-06-14 04:50:00|69075.9|69055.9|69085.6|69065.6|69086|69066|69073.1|69053.1|278
1686718500000|2023-06-14 04:55:00|69085.5|69065.5|69088.3|69068.3|69089.8|69069.8|69082.9|69062.9|235
1686718800000|2023-06-14 05:00:00|69087.7|69067.7|69086.7|69066.7|69091|69072.5|69082.6|69062.6|309
1686719100000|2023-06-14 05:05:00|69086.6|69066.6|69092.4|69072.4|69096.2|69076.2|69084.3|69064.3|272
1686719400000|2023-06-14 05:10:00|69092.5|69072.5|69087.8|69072.8|69094.5|69076|69084.5|69064.5|181
1686719700000|2023-06-14 05:15:00|69087.9|69072.9|69098.7|69078.7|69103.9|69083.9|69087.6|69070.1|203
1686720000000|2023-06-14 05:20:00|69098.8|69078.8|69109.3|69089.3|69110.5|69090.5|69096.5|69077.8|216
1686720300000|2023-06-14 05:25:00|69109.2|69089.2|69137.3|69117.3|69137.4|69117.4|69105|69085|309
1686720600000|2023-06-14 05:30:00|69140.2|69120.2|69130.9|69110.9|69154.6|69134.6|69128.1|69110.5|420
1686720900000|2023-06-14 05:35:00|69130.8|69110.8|69133.1|69113.1|69137.6|69117.6|69125.6|69106.9|353
1686721200000|2023-06-14 05:40:00|69133|69113|69114.8|69094.8|69133.8|69113.8|69114.5|69094.5|281
1686721500000|2023-06-14 05:45:00|69113|69093|69103|69083|69113|69093|69099.7|69079.7|336
1686721800000|2023-06-14 05:50:00|69103.1|69083.1|69140.7|69120.7|69142.3|69122.3|69102.7|69082.7|458
1686722100000|2023-06-14 05:55:00|69140.5|69120.5|69170.2|69150.2|69183.8|69163.8|69140.5|69120.5|677
1686722400000|2023-06-14 06:00:00|69170.1|69150.1|69147.7|69127.7|69170.1|69150.1|69143.9|69126.9|507
1686722700000|2023-06-14 06:05:00|69147.8|69127.8|69134.7|69119.7|69156.1|69138.4|69134.7|69117.6|379
1686723000000|2023-06-14 06:10:00|69134.2|69119.2|69134.3|69119.3|69140.1|69122.3|69118.8|69101.3|355
1686723300000|2023-06-14 06:15:00|69134.4|69119.4|69131.3|69116.3|69139.2|69124.2|69124.4|69109.4|395
1686723600000|2023-06-14 06:20:00|69131.5|69116.5|69116|69101|69133|69118|69109.2|69094.2|378
1686723900000|2023-06-14 06:25:00|69116.1|69101.1|69105.8|69090.8|69119.2|69104.2|69105.8|69090.8|379
1686724200000|2023-06-14 06:30:00|69106.2|69091.2|69094.7|69079.7|69106.4|69091.4|69094.2|69076.8|403
1686724500000|2023-06-14 06:35:00|69094.9|69079.9|69112|69097|69113.1|69097|69094.1|69075.9|432
1686724800000|2023-06-14 06:40:00|69111.9|69096.9|69100.6|69085.6|69119.3|69101|69094.9|69078|422
1686725100000|2023-06-14 06:45:00|69100.3|69085.3|69096|69081|69115.6|69099|69096|69080.6|447
1686725400000|2023-06-14 06:50:00|69096.1|69081.1|69105.8|69090.8|69109.2|69094.2|69093.3|69078.3|520
1686725700000|2023-06-14 06:55:00|69107.7|69092.7|69105.6|69090.6|69112.9|69097.6|69101.6|69086.6|490
1686726000000|2023-06-14 07:00:00|69105.5|69090.5|69080.4|69065.4|69105.5|69090.5|69079.8|69064.8|657
1686726300000|2023-06-14 07:05:00|69080.3|69065.3|69088.3|69073.3|69088.8|69073.8|69072.4|69057.4|587
1686726600000|2023-06-14 07:10:00|69088.1|69073.1|69079.6|69064.6|69101.8|69086.8|69075.7|69060.7|620
1686726900000|2023-06-14 07:15:00|69080.5|69065.5|69083.3|69068.3|69107.5|69092.5|69077.9|69062.9|533
1686727200000|2023-06-14 07:20:00|69083.9|69068.9|69088.9|69073.9|69095.3|69080.3|69079.5|69064.5|554
1686727500000|2023-06-14 07:25:00|69088.8|69073.8|69055.2|69040.2|69095.9|69080.9|69046.7|69031.7|514
1686727800000|2023-06-14 07:30:00|69055|69040|69059.8|69044.8|69061.2|69046.2|69034.3|69017.1|564
1686728100000|2023-06-14 07:35:00|69059.4|69044.4|69062.8|69047.8|69072.3|69055.9|69051.9|69035.7|602
1686728400000|2023-06-14 07:40:00|69062.7|69047.7|69068.2|69053.2|69072.6|69057.6|69055.7|69040.7|501
1686728700000|2023-06-14 07:45:00|69068.3|69053.3|69067.7|69052.7|69077.2|69062.2|69061.8|69044.4|519
1686729000000|2023-06-14 07:50:00|69067.5|69052.5|69076.2|69061.2|69078.8|69063.8|69065.8|69047.4|536
1686729300000|2023-06-14 07:55:00|69078|69063|69082.8|69067.8|69085.7|69070.7|69070.8|69055.8|490
1686729600000|2023-06-14 08:00:00|69082.9|69067.9|69093.6|69078.6|69101.4|69086.4|69082.6|69067.6|570
1686729900000|2023-06-14 08:05:00|69093.8|69078.8|69092|69077|69104.3|69089.3|69088.8|69073|480
1686730200000|2023-06-14 08:10:00|69091.9|69076.9|69076|69061|69091.9|69076.9|69067.3|69049.9|503
1686730500000|2023-06-14 08:15:00|69075.8|69060.8|69071.3|69056.3|69080.3|69064.9|69064|69049|507
1686730800000|2023-06-14 08:20:00|69071.2|69056.2|69055.8|69040.8|69071.2|69056.2|69047.3|69032.3|484
1686731100000|2023-06-14 08:25:00|69055.4|69040.4|69034|69019|69056|69041|69031.6|69016.6|496
1686731400000|2023-06-14 08:30:00|69033.3|69018.3|69027.1|69012.1|69041.3|69026.3|69024.9|69009.9|521
1686731700000|2023-06-14 08:35:00|69027.2|69012.2|69033.6|69018.6|69039|69024|69025|69010|379
1686732000000|2023-06-14 08:40:00|69033.8|69018.8|69014|68999|69038.1|69023.1|69011.8|68995.8|425
1686732300000|2023-06-14 08:45:00|69014.3|68999.3|69001.7|68986.7|69016.7|69001.7|69000.5|68985.5|388
1686732600000|2023-06-14 08:50:00|69001.3|68986.3|68999.2|68979.2|69008.2|68993.2|68997.1|68979.2|353
1686732900000|2023-06-14 08:55:00|68998.4|68978.4|68999.9|68979.9|69007.6|68989.9|68980.1|68963|476
1686733200000|2023-06-14 09:00:00|69000.1|68980.1|68987.5|68972.5|69000.1|68984.6|68983.4|68968.4|511
1686733500000|2023-06-14 09:05:00|68987.4|68972.4|68998.5|68983.5|68999.9|68984.9|68985.3|68970.3|369
1686733800000|2023-06-14 09:10:00|68998.6|68983.6|69028.9|69013.9|69037.9|69017.9|68992.6|68977.6|554
1686734100000|2023-06-14 09:15:00|69029|69014|69014.3|68994.3|69033.8|69018.8|69008.4|68993.4|457
1686734400000|2023-06-14 09:20:00|69014.4|68994.4|68996.6|68981.6|69018.6|69000.9|68996.5|68981.5|449
1686734700000|2023-06-14 09:25:00|68996.1|68981.1|68990.2|68975.2|68996.3|68981.3|68986.1|68971.1|424
1686735000000|2023-06-14 09:30:00|68990.5|68975.5|68963.6|68948.6|68992.7|68977.7|68951.4|68934.2|478
1686735300000|2023-06-14 09:35:00|68963.4|68948.4|68994.9|68979.9|68995|68980|68963.4|68947.5|472
1686735600000|2023-06-14 09:40:00|68995.2|68980.2|68981.3|68966.3|68995.3|68980.3|68977.8|68962.8|434
1686735900000|2023-06-14 09:45:00|68981.5|68966.5|68984.8|68969.8|68984.8|68969.8|68972.8|68957.8|391
1686736200000|2023-06-14 09:50:00|68984.7|68969.7|68979.6|68964.6|68990.1|68975.1|68976.1|68961.1|429
1686736500000|2023-06-14 09:55:00|68979.4|68964.4|68982.5|68967.5|68983.7|68968.7|68977.9|68962.9|428
1686736800000|2023-06-14 10:00:00|68982.4|68967.4|68982.6|68967.6|68998|68981.2|68970.1|68955.1|555
1686737100000|2023-06-14 10:05:00|68982.5|68967.5|68980.6|68965.6|68994|68977.4|68980.1|68965.1|399
1686737400000|2023-06-14 10:10:00|68980.9|68965.9|68981.3|68966.3|68984.1|68967.5|68972.1|68955.1|386
1686737700000|2023-06-14 10:15:00|68981.2|68966.2|68973|68958|68996.1|68979.2|68972.9|68957.9|440
1686738000000|2023-06-14 10:20:00|68972.9|68957.9|68965.6|68950.6|68978.6|68961.1|68956.8|68941.8|406
1686738300000|2023-06-14 10:25:00|68965.7|68950.7|68967.9|68952.9|68972.5|68957.5|68961.7|68946.7|426
1686738600000|2023-06-14 10:30:00|68967.8|68952.8|68978.2|68963.2|68978.7|68963.7|68966.7|68951.7|372
1686738900000|2023-06-14 10:35:00|68978.1|68963.1|68980.8|68965.8|68989.5|68974.5|68967.1|68952.1|461
1686739200000|2023-06-14 10:40:00|68982.7|68967.7|68971.6|68956.6|68983.7|68968.7|68965.4|68950.4|485
1686739500000|2023-06-14 10:45:00|68971.4|68956.4|68959.9|68944.9|68972.7|68957.7|68958.3|68943.3|372
1686739800000|2023-06-14 10:50:00|68959.6|68944.6|68964.6|68949.6|68968|68953|68950.1|68935.1|405
1686740100000|2023-06-14 10:55:00|68965.5|68950.5|68971.9|68956.9|68973.3|68958.3|68953.2|68938.2|519
1686740400000|2023-06-14 11:00:00|68971.6|68956.6|68978.3|68963.3|68982.2|68967.2|68971.6|68956.6|434
1686740700000|2023-06-14 11:05:00|68978.4|68963.4|68979.3|68964.3|68982|68967|68967.4|68952.4|403
1686741000000|2023-06-14 11:10:00|68979.4|68964.4|68974|68959|68979.5|68964.5|68969.8|68954.8|367
1686741300000|2023-06-14 11:15:00|68973.9|68958.9|68985.1|68970.1|68987.2|68972.2|68969.8|68954.8|391
1686741600000|2023-06-14 11:20:00|68985.2|68970.2|68980|68965|68989.9|68974.9|68974.4|68959.4|371
1686741900000|2023-06-14 11:25:00|68979.9|68964.9|68984.8|68969.8|68990.7|68975.7|68977.8|68962.8|406
1686742200000|2023-06-14 11:30:00|68984.7|68969.7|68979.2|68964.2|68987.5|68972.5|68978.3|68963.3|403
1686742500000|2023-06-14 11:35:00|68979.1|68964.1|69002.4|68987.4|69008.7|68993.7|68979.1|68964.1|490
1686742800000|2023-06-14 11:40:00|69002.5|68987.5|68984.2|68969.2|69002.6|68987.6|68975.2|68960.2|405
1686743100000|2023-06-14 11:45:00|68984.3|68969.3|68986.2|68971.2|68987|68972|68978.1|68963.1|449
1686743400000|2023-06-14 11:50:00|68986|68971|68976.4|68961.4|68989.5|68974.5|68968.2|68951.2|558
1686743700000|2023-06-14 11:55:00|68976.5|68961.5|68993.2|68978.2|69000.2|68985.2|68976.2|68961.2|547
1686744000000|2023-06-14 12:00:00|68993.8|68978.8|68967.4|68952.4|68993.8|68978.8|68965.1|68950.1|488
1686744300000|2023-06-14 12:05:00|68967.2|68952.2|68960.9|68945.9|68971.3|68956.3|68952.4|68937.4|525
1686744600000|2023-06-14 12:10:00|68961.6|68946.6|68933.4|68918.4|68966.1|68951.1|68933.4|68918.4|491
1686744900000|2023-06-14 12:15:00|68934.9|68919.9|68931.9|68916.9|68940.2|68925.2|68922.4|68907.4|562
1686745200000|2023-06-14 12:20:00|68932.4|68917.4|68910|68895|68936.7|68921.7|68898.9|68883.9|602
1686745500000|2023-06-14 12:25:00|68910.4|68895.4|68906.5|68881.1|68925.2|68910.2|68893|68873|637
1686745800000|2023-06-14 12:30:00|68907.8|68880.7|68855.1|68835.1|68927.6|68896.2|68841.7|68824.8|885
1686746100000|2023-06-14 12:35:00|68851.9|68836.9|68863.7|68848.7|68878.6|68861.2|68844.5|68829.5|732
1686746400000|2023-06-14 12:40:00|68866.6|68851.6|68837.9|68822.9|68871.5|68856.5|68831.7|68816.7|696
1686746700000|2023-06-14 12:45:00|68838|68823|68859.7|68844.7|68865.8|68850.8|68831.4|68816.4|681
1686747000000|2023-06-14 12:50:00|68858.5|68843.5|68833|68818|68859.8|68844.8|68832.1|68817.1|577
1686747300000|2023-06-14 12:55:00|68833.1|68818.1|68817.1|68802.1|68835|68820|68802.2|68787.2|657
1686747600000|2023-06-14 13:00:00|68817.9|68802.9|68817.7|68802.7|68819.9|68804.9|68798.2|68783.2|659
1686747900000|2023-06-14 13:05:00|68817.8|68802.8|68823.3|68808.3|68845.3|68827.2|68817.7|68802.7|654
1686748200000|2023-06-14 13:10:00|68823.4|68808.4|68806.3|68791.3|68824.1|68809.1|68794|68779|617
1686748500000|2023-06-14 13:15:00|68806.5|68791.5|68774.6|68759.6|68811.2|68796.2|68762.5|68746|680
1686748800000|2023-06-14 13:20:00|68774.1|68759.1|68778.2|68763.2|68793.3|68778.3|68768.8|68753.8|611
1686749100000|2023-06-14 13:25:00|68777.4|68762.4|68781.8|68766.8|68786.9|68771.9|68763.2|68748.2|588
1686749400000|2023-06-14 13:30:00|68783.5|68768.5|68776.5|68756.5|68791.3|68776.3|68770.5|68755.5|718
1686749700000|2023-06-14 13:35:00|68774.4|68759.4|68742.3|68727.3|68778.5|68763.5|68741.5|68726.5|660
1686750000000|2023-06-14 13:40:00|68741.6|68726.6|68742|68727|68743.3|68728.3|68727.6|68712.6|695
1686750300000|2023-06-14 13:45:00|68743.2|68728.2|68738.2|68723.2|68760.3|68745.3|68737.4|68722.4|680
1686750600000|2023-06-14 13:50:00|68738|68723|68743.9|68728.9|68755.3|68740.3|68734.9|68719.9|597
1686750900000|2023-06-14 13:55:00|68744.1|68729.1|68726.3|68711.3|68753.7|68738.7|68725|68710|689
1686751200000|2023-06-14 14:00:00|68726.2|68711.2|68746.7|68731.7|68747.5|68732.5|68725.4|68710.4|623
1686751500000|2023-06-14 14:05:00|68747|68732|68739.4|68724.4|68747|68732|68727.7|68712.7|556
1686751800000|2023-06-14 14:10:00|68739.6|68724.6|68731.2|68716.2|68742|68727|68723.7|68708.7|549
1686752100000|2023-06-14 14:15:00|68731.4|68716.4|68726.6|68711.6|68731.7|68716.7|68721.7|68706.7|533
1686752400000|2023-06-14 14:20:00|68726.9|68711.9|68702.6|68687.6|68727.3|68712.3|68702.2|68686.2|612
1686752700000|2023-06-14 14:25:00|68702.5|68687.5|68705.9|68690.9|68718.2|68703.2|68697.4|68682.4|571
1686753000000|2023-06-14 14:30:00|68705.6|68690.6|68696.1|68681.1|68710.2|68695.2|68689.1|68674.1|537
1686753300000|2023-06-14 14:35:00|68696.5|68681.5|68676.9|68661.9|68709.4|68694.4|68675.3|68660.3|558
1686753600000|2023-06-14 14:40:00|68677.3|68662.3|68680.4|68665.4|68680.5|68665.5|68662.9|68647.9|611
1686753900000|2023-06-14 14:45:00|68680.5|68665.5|68674.9|68659.9|68687.4|68672.4|68665.6|68650.6|545
1686754200000|2023-06-14 14:50:00|68674.8|68659.8|68661.8|68646.8|68680.9|68665.9|68649.9|68634.9|621
1686754500000|2023-06-14 14:55:00|68662.1|68647.1|68654.6|68639.6|68674.7|68659.7|68651.2|68636.2|707
1686754800000|2023-06-14 15:00:00|68654.8|68639.8|68692.9|68677.9|68697.6|68679|68654.8|68639.8|716
1686755100000|2023-06-14 15:05:00|68693.3|68678.3|68693|68678|68701.5|68686.5|68687|68672|500
1686755400000|2023-06-14 15:10:00|68692.2|68677.2|68696.1|68681.1|68701.8|68686.8|68688.9|68673.9|476
1686755700000|2023-06-14 15:15:00|68695.5|68680.5|68674.5|68659.5|68698|68682.6|68668.8|68653.8|394
1686756000000|2023-06-14 15:20:00|68674.7|68659.7|68690.2|68675.2|68690.5|68675.5|68674.7|68659.7|487
1686756300000|2023-06-14 15:25:00|68690.3|68675.3|68688.8|68673.8|68694.8|68679.8|68684|68669|509
1686756600000|2023-06-14 15:30:00|68688.7|68673.7|68688|68673|68690.6|68675.5|68671|68654.5|502
1686756900000|2023-06-14 15:35:00|68688.7|68673.7|68694.8|68674.8|68700.6|68685.6|68687.4|68671.3|475
1686757200000|2023-06-14 15:40:00|68695|68675|68649.1|68629.1|68696.2|68676.2|68643.4|68627.1|446
1686757500000|2023-06-14 15:45:00|68649|68629|68660.1|68645.1|68660.6|68645.6|68644.5|68626.7|500
1686757800000|2023-06-14 15:50:00|68659.9|68644.9|68649.3|68629.3|68666.2|68648.1|68638.1|68621.5|482
1686758100000|2023-06-14 15:55:00|68648.7|68628.7|68639.2|68624.2|68664.3|68647.1|68639.1|68624.1|445
1686758400000|2023-06-14 16:00:00|68639.3|68624.3|68647.2|68627.2|68652.5|68635.3|68639.3|68621.8|476
1686758700000|2023-06-14 16:05:00|68647.1|68627.1|68652.8|68637.8|68654.4|68639.4|68642.1|68625.4|440
1686759000000|2023-06-14 16:10:00|68652.4|68637.4|68631|68616|68653.1|68638.1|68629.1|68614.1|450
1686759300000|2023-06-14 16:15:00|68630.9|68615.9|68627.5|68612.5|68633.8|68618.8|68623.3|68608.3|458
1686759600000|2023-06-14 16:20:00|68627.6|68612.6|68622.7|68607.7|68629.7|68614.7|68619|68604|390
1686759900000|2023-06-14 16:25:00|68623|68608|68611.2|68596.2|68623.8|68608.8|68609.9|68594.9|405
1686760200000|2023-06-14 16:30:00|68611.4|68596.4|68611.6|68591.6|68630.1|68612.8|68605.5|68590.1|520
1686760500000|2023-06-14 16:35:00|68611.7|68591.7|68617.5|68602.5|68623.8|68608.8|68604.6|68588.1|539
1686760800000|2023-06-14 16:40:00|68617.3|68602.3|68619.6|68604.6|68627.5|68612.5|68616.2|68598.1|443
1686761100000|2023-06-14 16:45:00|68619.4|68604.4|68601.6|68586.6|68619.5|68604.5|68594|68577.4|471
1686761400000|2023-06-14 16:50:00|68601.5|68586.5|68608.9|68593.9|68611.2|68596|68601.4|68584.3|382
1686761700000|2023-06-14 16:55:00|68609|68594|68610.9|68590.9|68617.2|68601.4|68602.9|68582.9|484
1686762000000|2023-06-14 17:00:00|68611.1|68591.1|68624|68604|68626|68606|68608.7|68588.7|536
1686762300000|2023-06-14 17:05:00|68624.2|68604.2|68617.5|68602.5|68624.3|68606.4|68613.5|68594.2|266
1686762600000|2023-06-14 17:10:00|68617.4|68602.4|68622.3|68602.3|68624.1|68604.1|68616.3|68597.4|351
1686762900000|2023-06-14 17:15:00|68622.5|68602.5|68632|68612|68632.1|68616.5|68619.8|68602.4|452
1686763200000|2023-06-14 17:20:00|68632.2|68612.2|68636.6|68616.6|68638.9|68618.9|68630.9|68611.5|468
1686763500000|2023-06-14 17:25:00|68636.5|68616.5|68651|68631|68651.5|68631.5|68636.3|68616.3|450
1686763800000|2023-06-14 17:30:00|68651.3|68631.3|68657.6|68637.6|68672|68652|68647.2|68627.2|471
1686764100000|2023-06-14 17:35:00|68657.7|68637.7|68650.8|68630.8|68664.5|68644.5|68650.3|68630.3|407
1686764400000|2023-06-14 17:40:00|68650.9|68630.9|68650|68630|68662.1|68643.7|68643.4|68623.4|460
1686764700000|2023-06-14 17:45:00|68650.3|68630.3|68670.1|68650.1|68671.3|68652.8|68645.3|68626.5|448
1686765000000|2023-06-14 17:50:00|68670.3|68650.3|68670|68650|68680.7|68660.7|68663.2|68643.2|501
1686765300000|2023-06-14 17:55:00|68671.4|68651.4|68696.9|68597.9|68700.9|68653.1|68640.6|68582.5|645
1686765600000|2023-06-14 18:00:00|68699.4|68600.4|68905.7|68890.2|68962.5|68941.7|68699.4|68600.4|1156
1686765900000|2023-06-14 18:05:00|68907.8|68892.5|68944.3|68924.3|68998.8|68980.8|68907.8|68891.2|1046
1686766200000|2023-06-14 18:10:00|68939.7|68919.7|68903.5|68883.5|68959.4|68939.4|68883.3|68868|1004
1686766500000|2023-06-14 18:15:00|68906.1|68886.1|68936.5|68916.5|68956.9|68936.9|68881.4|68861.4|983
1686766800000|2023-06-14 18:20:00|68936.2|68916.2|68944.8|68924.8|68965.4|68945.4|68918.3|68898.3|887
1686767100000|2023-06-14 18:25:00|68946.7|68926.7|68942.4|68922.4|68970.5|68950.5|68930.8|68910.8|832
1686767400000|2023-06-14 18:30:00|68942.3|68922.3|68936|68916|68966.7|68946.7|68873.4|68853.4|983
1686767700000|2023-06-14 18:35:00|68941.9|68921.9|68869.3|68849.3|68941.9|68921.9|68829.7|68809.7|1067
1686768000000|2023-06-14 18:40:00|68868.4|68848.4|68786|68766|68879.4|68859.4|68775.2|68755.2|1017
1686768300000|2023-06-14 18:45:00|68786.1|68766.1|68729|68709|68836.6|68816.6|68727.7|68707.7|985
1686768600000|2023-06-14 18:50:00|68728.7|68708.7|68742.1|68722.1|68780.5|68760.5|68716.7|68698.7|1001
1686768900000|2023-06-14 18:55:00|68742.3|68722.3|68788.6|68768.6|68807|68787|68740.1|68722.3|985
1686769200000|2023-06-14 19:00:00|68787.4|68767.4|68786.3|68766.3|68798.7|68778.7|68754.8|68734.8|901
1686769500000|2023-06-14 19:05:00|68785.7|68765.7|68738|68718|68794.1|68774.1|68728.5|68708.5|861
1686769800000|2023-06-14 19:10:00|68738.2|68718.2|68791.5|68771.5|68791.5|68771.5|68724.8|68704.8|828
1686770100000|2023-06-14 19:15:00|68791.3|68771.3|68826.3|68806.3|68851.1|68831.1|68789.2|68769.2|880
1686770400000|2023-06-14 19:20:00|68828.9|68808.9|68800.8|68780.8|68838.1|68818.1|68785.6|68765.6|814
1686770700000|2023-06-14 19:25:00|68799.8|68779.8|68861.5|68841.5|68863.4|68843.4|68784.4|68764.4|779
1686771000000|2023-06-14 19:30:00|68861.8|68841.8|68829.1|68809.1|68878.8|68858.8|68826.3|68806.3|713
1686771300000|2023-06-14 19:35:00|68829|68809|68846.7|68826.7|68853.6|68833.6|68822.7|68802.7|633
1686771600000|2023-06-14 19:40:00|68846.6|68826.6|68843|68823|68865.5|68845.5|68840.3|68820.3|612
1686771900000|2023-06-14 19:45:00|68842.9|68822.9|68827.5|68807.5|68860.6|68840.6|68823.3|68803.3|647
1686772200000|2023-06-14 19:50:00|68830.5|68810.5|68836.8|68816.8|68849.1|68829.1|68823.7|68803.7|667
1686772500000|2023-06-14 19:55:00|68837.6|68817.6|68836.6|68816.6|68850.8|68830.8|68830.5|68810.5|652
1686772800000|2023-06-14 20:00:00|68838.6|68818.6|68835.8|68815.8|68847.6|68827.6|68833.7|68813.7|428
1686773100000|2023-06-14 20:05:00|68835.7|68815.7|68802.2|68782.2|68836.7|68816.7|68795|68775|415
1686773400000|2023-06-14 20:10:00|68802.3|68782.3|68806.1|68786.1|68810.9|68790.9|68801.2|68781.2|298
1686773700000|2023-06-14 20:15:00|68806.3|68786.3|68795.9|68775.9|68810.3|68790.3|68795.7|68775.7|380
1686774000000|2023-06-14 20:20:00|68795.8|68775.8|68789.4|68769.4|68795.8|68775.8|68779.8|68759.8|322
1686774300000|2023-06-14 20:25:00|68788.8|68768.8|68783.3|68763.3|68794.2|68774.2|68782.3|68762.3|351
1686774600000|2023-06-14 20:30:00|68783.6|68763.6|68781.3|68761.3|68786|68766|68775.9|68755.9|326
1686774900000|2023-06-14 20:35:00|68781.6|68761.6|68787.9|68767.9|68793|68773|68775.6|68755.6|333
1686775200000|2023-06-14 20:40:00|68788.2|68768.2|68793.7|68773.7|68797.8|68777.8|68781.7|68761.7|300
1686775500000|2023-06-14 20:45:00|68793.6|68773.6|68797.5|68777.5|68800.2|68780.2|68791.9|68771.9|290
1686775800000|2023-06-14 20:50:00|68797.6|68777.6|68802|68782|68804.4|68784.4|68794.9|68774.9|403
1686776100000|2023-06-14 20:55:00|68802.2|68782.2|68825.4|68754.8|68825.4|68785.8|68796.2|68754.8|484
1686776400000|2023-06-14 21:00:00|68835.2|68751.7|68833.3|68734.3|68841.9|68751.7|68831.4|68734.3|22
1686776700000|2023-06-14 21:05:00|68832.2|68733.2|68823.2|68755.9|68835.2|68759.1|68812.1|68713.1|126
1686777000000|2023-06-14 21:10:00|68815.7|68756|68847.6|68758.8|68859.3|68773.8|68814.7|68755.7|102
1686777300000|2023-06-14 21:15:00|68848.3|68760.9|68860.5|68761.5|68864.9|68765.9|68847.3|68754.4|60
1686777600000|2023-06-14 21:20:00|68858.8|68759.8|68852.7|68753.7|68861.7|68762.7|68848.5|68753|65
1686777900000|2023-06-14 21:25:00|68852.8|68753.8|68862.2|68763.2|68864.4|68773.6|68849.3|68753.6|119
1686778200000|2023-06-14 21:30:00|68862.1|68763.1|68835.3|68759.6|68862.7|68767.1|68810.6|68746.8|155
1686778500000|2023-06-14 21:35:00|68834|68758.6|68827.4|68763.5|68834.6|68763.5|68819.7|68757.3|62
1686778800000|2023-06-14 21:40:00|68824|68763|68825.1|68763.6|68827.8|68764.1|68822.6|68763|39
1686779100000|2023-06-14 21:45:00|68821.9|68764|68819.9|68764.3|68824.6|68764.4|68818.4|68762.7|67
1686779400000|2023-06-14 21:50:00|68845.7|68764.4|68815|68766.1|68845.7|68766.1|68813.2|68750.7|172
1686779700000|2023-06-14 21:55:00|68814.9|68766.2|68823|68743.6|68845.9|68766.2|68801.6|68734.2|193
1686780000000|2023-06-14 22:00:00|68822.8|68740.2|68787.8|68762.4|68831.9|68778.7|68787.6|68735.1|364
1686780300000|2023-06-14 22:05:00|68787.7|68762.6|68788.3|68763.4|68789.5|68765.1|68785.4|68761.7|154
1686780600000|2023-06-14 22:10:00|68789|68763.6|68794.1|68771.4|68796.6|68772.6|68787.9|68763.5|175
1686780900000|2023-06-14 22:15:00|68794.3|68770.7|68792.6|68771.9|68795.3|68774.2|68788.3|68767.2|250
1686781200000|2023-06-14 22:20:00|68792.8|68772|68790.3|68769.1|68792.9|68772.2|68785.7|68764.8|156
1686781500000|2023-06-14 22:25:00|68790.4|68768.9|68782.3|68762|68790.6|68769.6|68780.6|68759.2|165
1686781800000|2023-06-14 22:30:00|68783|68762.3|68778.4|68758.4|68791.1|68770.4|68775.7|68754.2|249
1686782100000|2023-06-14 22:35:00|68778.6|68758.6|68779.2|68755.9|68781.1|68759.9|68777.9|68755.5|179
1686782400000|2023-06-14 22:40:00|68778.3|68755.8|68786.7|68764.9|68787.2|68765.3|68778|68754.3|192
1686782700000|2023-06-14 22:45:00|68786.8|68765.2|68798.5|68776.6|68798.6|68777.2|68785.7|68764|261
1686783000000|2023-06-14 22:50:00|68798.6|68776.8|68787|68766.9|68798.6|68776.9|68786.8|68766.2|177
1686783300000|2023-06-14 22:55:00|68787.2|68766.6|68794.5|68773|68794.5|68773.5|68786.7|68765.6|128
1686783600000|2023-06-14 23:00:00|68794.4|68773.1|68797.9|68777|68798.6|68777.2|68792.2|68769.5|253
1686783900000|2023-06-14 23:05:00|68797.8|68777.4|68791.3|68771.3|68798.1|68777.6|68790.3|68770.3|244
1686784200000|2023-06-14 23:10:00|68791.2|68771.2|68789.2|68769.2|68792.4|68772.4|68783.2|68762.4|219
1686784500000|2023-06-14 23:15:00|68789.6|68769.6|68779.8|68759.8|68791.3|68770.4|68779.2|68759.2|288
1686784800000|2023-06-14 23:20:00|68779.7|68759.7|68764.3|68744.3|68779.8|68759.8|68764.1|68744.1|222
1686785100000|2023-06-14 23:25:00|68764.4|68744.4|68756.3|68736.3|68768.6|68748.6|68756.3|68736.3|222
1686785400000|2023-06-14 23:30:00|68756.4|68736.4|68753.3|68733.3|68756.7|68736.7|68745.5|68725.5|263
1686785700000|2023-06-14 23:35:00|68753.1|68733.1|68749.8|68729.8|68754|68734|68747.7|68727.7|160
1686786000000|2023-06-14 23:40:00|68749.7|68729.7|68752.1|68732.1|68755.1|68735.1|68748.1|68728.1|199
1686786300000|2023-06-14 23:45:00|68752.3|68732.3|68745.4|68725.4|68755.7|68735.7|68744.8|68724.8|226
1686786600000|2023-06-14 23:50:00|68745.5|68725.5|68741.5|68721.5|68746.7|68726.7|68740.8|68720.8|162
1686786900000|2023-06-14 23:55:00|68741.4|68721.4|68734.1|68714.1|68741.8|68721.8|68734.1|68714.1|151
1686787200000|2023-06-15 00:00:00|68734.2|68714.2|68739.1|68719.1|68741.9|68722.4|68723.1|68704.5|400
1686787500000|2023-06-15 00:05:00|68739.2|68719.2|68742|68722|68745.8|68725.8|68730.7|68711.2|338
1686787800000|2023-06-15 00:10:00|68742.2|68722.2|68748.2|68728.2|68753.1|68733.1|68741.4|68721.4|284
1686788100000|2023-06-15 00:15:00|68748.4|68728.4|68747.9|68727.9|68751.6|68734.2|68742.4|68722.4|306
1686788400000|2023-06-15 00:20:00|68748|68728|68767.5|68747.5|68767.9|68750.6|68748|68728|311
1686788700000|2023-06-15 00:25:00|68767.4|68747.4|68758.2|68738.2|68767.9|68747.9|68750.7|68730.7|323
1686789000000|2023-06-15 00:30:00|68758.4|68738.4|68749|68729|68760|68740|68749|68729|303
1686789300000|2023-06-15 00:35:00|68749.1|68729.1|68767.2|68747.2|68767.2|68747.2|68748.7|68728.7|263
1686789600000|2023-06-15 00:40:00|68767.1|68747.1|68767.5|68747.5|68772.4|68752.4|68760.6|68740.6|356
1686789900000|2023-06-15 00:45:00|68767.6|68747.6|68760.3|68740.3|68768.7|68748.7|68759.8|68739.8|292
1686790200000|2023-06-15 00:50:00|68760.4|68740.4|68764.7|68744.7|68770.8|68751|68753|68733|446
1686790500000|2023-06-15 00:55:00|68765.6|68745.6|68768.9|68748.9|68776.1|68756.1|68758.9|68738.9|452
1686790800000|2023-06-15 01:00:00|68768.8|68748.8|68784|68764|68791.3|68771.3|68768.8|68748.8|494
1686791100000|2023-06-15 01:05:00|68784.1|68764.1|68792.5|68772.5|68798|68778|68782.8|68762.8|457
1686791400000|2023-06-15 01:10:00|68792.4|68772.4|68846|68826|68849.5|68829.5|68792.4|68772.4|578
1686791700000|2023-06-15 01:15:00|68845.8|68825.8|68845.5|68825.5|68864|68844|68837.3|68817.3|587
1686792000000|2023-06-15 01:20:00|68845.4|68825.4|68869.5|68849.5|68877|68857|68831.5|68811.5|589
1686792300000|2023-06-15 01:25:00|68869.1|68849.1|68871|68851|68884.8|68864.8|68867.1|68847.1|468
1686792600000|2023-06-15 01:30:00|68873.4|68853.4|68905.2|68885.2|68907.3|68887.3|68857.7|68837.7|643
1686792900000|2023-06-15 01:35:00|68905|68885|68896.2|68876.2|68911.4|68891.4|68882.7|68862.7|581
1686793200000|2023-06-15 01:40:00|68896.4|68876.4|68916.2|68896.2|68916.8|68896.8|68890.4|68870.4|509
1686793500000|2023-06-15 01:45:00|68916.1|68896.1|68917.1|68897.1|68923.3|68903.3|68901.5|68881.5|514
1686793800000|2023-06-15 01:50:00|68917.3|68897.3|68920.7|68900.7|68922.6|68902.6|68900.7|68880.7|409
1686794100000|2023-06-15 01:55:00|68920.9|68900.9|68943|68923|68946.4|68926.4|68920.2|68900.2|474
1686794400000|2023-06-15 02:00:00|68943.2|68923.2|68925.2|68905.2|68957.6|68937.6|68919|68899|574
1686794700000|2023-06-15 02:05:00|68925.1|68905.1|68930.1|68910.1|68932.7|68912.7|68908.2|68888.2|504
1686795000000|2023-06-15 02:10:00|68929.8|68909.8|68934.7|68914.7|68947.4|68927.4|68927.5|68907.5|525
1686795300000|2023-06-15 02:15:00|68934.4|68914.4|68930.1|68910.1|68935.9|68915.9|68921.5|68901.5|453
1686795600000|2023-06-15 02:20:00|68930|68910|68945.7|68925.7|68951.8|68931.8|68927.9|68907.9|501
1686795900000|2023-06-15 02:25:00|68946.3|68926.3|68931.9|68911.9|68947.4|68927.4|68921.9|68901.9|532
1686796200000|2023-06-15 02:30:00|68932.2|68912.2|68939.8|68919.8|68946.2|68926.2|68927.3|68907.3|457
1686796500000|2023-06-15 02:35:00|68936.7|68921.7|68922.4|68902.4|68937|68921.7|68919.9|68899.9|542
1686796800000|2023-06-15 02:40:00|68924.6|68904.6|68929.8|68909.8|68942.4|68922.4|68924.5|68904.5|458
1686797100000|2023-06-15 02:45:00|68930.1|68910.1|68926.8|68906.8|68932.3|68912.3|68923.4|68903.4|459
1686797400000|2023-06-15 02:50:00|68926.6|68906.6|68922.1|68902.1|68931|68911|68919.2|68899.2|428
1686797700000|2023-06-15 02:55:00|68921.9|68901.9|68922.7|68902.7|68924.5|68904.5|68912.2|68892.2|480
1686798000000|2023-06-15 03:00:00|68922.4|68902.4|68927.3|68907.3|68930.9|68910.9|68922.4|68902.4|402
1686798300000|2023-06-15 03:05:00|68927.1|68907.1|68909.9|68889.9|68929.9|68909.9|68909|68889|403
1686798600000|2023-06-15 03:10:00|68909.8|68889.8|68910.8|68890.8|68918.5|68898.5|68907.8|68887.8|362
1686798900000|2023-06-15 03:15:00|68911.2|68891.2|68934.2|68914.2|68935|68915|68911.2|68891.2|310
1686799200000|2023-06-15 03:20:00|68934.3|68914.3|68933.3|68913.3|68940.1|68920.1|68929.8|68909.8|340
1686799500000|2023-06-15 03:25:00|68933.2|68913.2|68937.2|68917.2|68938.3|68918.3|68932.6|68912.6|337
1686799800000|2023-06-15 03:30:00|68937.1|68917.1|68921|68901|68940.2|68920.2|68920.3|68900.3|325
1686800100000|2023-06-15 03:35:00|68921.1|68901.1|68926.8|68906.8|68926.9|68906.9|68920|68900|260
1686800400000|2023-06-15 03:40:00|68926.2|68906.2|68923.2|68903.2|68933|68913|68919|68899|268
1686800700000|2023-06-15 03:45:00|68923.4|68903.4|68937.4|68917.4|68938.6|68918.6|68922.9|68902.9|326
1686801000000|2023-06-15 03:50:00|68937.5|68917.5|68931.6|68911.6|68940.3|68920.3|68926.3|68906.3|249
1686801300000|2023-06-15 03:55:00|68931.5|68911.5|68928.8|68908.8|68942|68922|68925.2|68905.2|336
1686801600000|2023-06-15 04:00:00|68928.7|68908.7|68932.6|68912.6|68944.2|68924.2|68927.9|68907.9|318
1686801900000|2023-06-15 04:05:00|68933.2|68913.2|68941.9|68921.9|68950|68930|68929.1|68909.1|333
1686802200000|2023-06-15 04:10:00|68942|68922|68938.1|68918.1|68946|68926|68937.6|68917.6|339
1686802500000|2023-06-15 04:15:00|68938.4|68918.4|68927.4|68907.4|68938.6|68918.6|68922.6|68902.6|334
1686802800000|2023-06-15 04:20:00|68927.3|68907.3|68931.3|68911.3|68933.1|68913.1|68925.5|68905.5|315
1686803100000|2023-06-15 04:25:00|68931.4|68911.4|68934.9|68914.9|68936.8|68916.8|68930.4|68910.4|350
1686803400000|2023-06-15 04:30:00|68933.2|68913.2|68925.2|68905.2|68933.2|68913.2|68924.5|68904.5|324
1686803700000|2023-06-15 04:35:00|68925.8|68905.8|68921.9|68901.9|68926.6|68906.6|68918.2|68898.2|315
1686804000000|2023-06-15 04:40:00|68922|68902|68929|68909|68931.6|68911.6|68922|68902|333
1686804300000|2023-06-15 04:45:00|68928.8|68908.8|68934.9|68914.9|68934.9|68914.9|68920.7|68900.7|335
1686804600000|2023-06-15 04:50:00|68935.1|68915.1|68935.6|68915.6|68940.2|68920.2|68933.5|68913.5|292
1686804900000|2023-06-15 04:55:00|68935.5|68915.5|68940.1|68920.1|68940.6|68920.6|68928.2|68908.2|319
1686805200000|2023-06-15 05:00:00|68939.9|68919.9|68956.5|68936.5|68961.3|68941.3|68939.9|68919.9|440
1686805500000|2023-06-15 05:05:00|68956.6|68936.6|68974|68954|68974.1|68954.1|68952.7|68932.7|457
1686805800000|2023-06-15 05:10:00|68974.1|68954.1|68965.7|68945.7|68976.9|68956.9|68962.3|68942.3|409
1686806100000|2023-06-15 05:15:00|68965.8|68945.8|68952.7|68932.7|68965.8|68945.8|68949.5|68932|475
1686806400000|2023-06-15 05:20:00|68952.6|68932.6|68960|68940|68971.4|68951.4|68947.5|68928.2|455
1686806700000|2023-06-15 05:25:00|68959.8|68939.8|68926|68906|68961.8|68941.8|68918.8|68898.8|534
1686807000000|2023-06-15 05:30:00|68926.3|68906.3|68910.4|68890.4|68926.3|68906.3|68906|68886|538
1686807300000|2023-06-15 05:35:00|68910.5|68890.5|68906.7|68886.7|68912.6|68892.6|68888.6|68868.6|540
1686807600000|2023-06-15 05:40:00|68906.9|68886.9|68897.1|68877.1|68909.4|68889.4|68893.2|68873.2|434
1686807900000|2023-06-15 05:45:00|68897.3|68877.3|68884.2|68864.2|68897.9|68877.9|68877.1|68857.1|501
1686808200000|2023-06-15 05:50:00|68883.6|68863.6|68886.3|68866.3|68890.3|68870.3|68867.3|68847.3|510
1686808500000|2023-06-15 05:55:00|68886.2|68866.2|68899.1|68879.1|68899.1|68879.1|68867.7|68847.7|508
1686808800000|2023-06-15 06:00:00|68899.4|68879.4|68894.7|68879.7|68911.6|68891.6|68885.3|68865.3|655
1686809100000|2023-06-15 06:05:00|68897|68877|68903.6|68883.6|68910.6|68890.6|68884.6|68864.6|584
1686809400000|2023-06-15 06:10:00|68903.8|68883.8|68905.2|68885.2|68925.9|68905.9|68903.2|68883.8|434
1686809700000|2023-06-15 06:15:00|68905.3|68885.3|68907.9|68887.9|68909.3|68889.3|68891.4|68871.4|464
1686810000000|2023-06-15 06:20:00|68908.5|68888.5|68913.4|68893.4|68926|68906|68907.4|68888|427
1686810300000|2023-06-15 06:25:00|68912.8|68892.8|68931.4|68911.4|68932.2|68915.3|68898.9|68878.9|562
1686810600000|2023-06-15 06:30:00|68931.7|68911.7|68938.8|68918.8|68939.8|68924.7|68927.6|68910.4|559
1686810900000|2023-06-15 06:35:00|68938.5|68918.5|68951.7|68931.7|68956.5|68937.4|68933.2|68913.7|558
1686811200000|2023-06-15 06:40:00|68951.8|68931.8|68956|68936|68958.2|68938.2|68935.3|68915.3|482
1686811500000|2023-06-15 06:45:00|68956.1|68936.1|68967.5|68947.5|68970.4|68950.4|68949.6|68929.6|508
1686811800000|2023-06-15 06:50:00|68967.6|68947.6|68970.6|68950.6|68991.1|68972.8|68962.2|68944.4|593
1686812100000|2023-06-15 06:55:00|68970.5|68950.5|68942.3|68927.3|68972.3|68952.3|68942.1|68923.4|545
1686812400000|2023-06-15 07:00:00|68940.1|68925.1|68975.7|68955.7|68976.2|68956.2|68925.9|68910.1|658
1686812700000|2023-06-15 07:05:00|68972.5|68952.5|68958.5|68943.5|68978.2|68960.9|68951.7|68933.4|637
1686813000000|2023-06-15 07:10:00|68957.7|68942.7|68957.2|68937.2|68966.6|68946.8|68944.1|68924.3|579
1686813300000|2023-06-15 07:15:00|68955.3|68935.3|68945.6|68925.6|68957.8|68938.6|68927.4|68912.4|583
1686813600000|2023-06-15 07:20:00|68945.5|68925.5|68922.7|68907.7|68956.5|68940.9|68922.7|68905.3|551
1686813900000|2023-06-15 07:25:00|68925.4|68905.4|68923.9|68908.9|68928.3|68910.5|68917.3|68900.3|547
1686814200000|2023-06-15 07:30:00|68924|68909|68911.3|68896.3|68930.2|68912.8|68893.3|68873.8|651
1686814500000|2023-06-15 07:35:00|68911.6|68896.6|68916.1|68901.1|68935.5|68920.5|68910.2|68895.2|568
1686814800000|2023-06-15 07:40:00|68916.3|68901.3|68898.3|68878.3|68918.9|68901.4|68888.4|68870.8|603
1686815100000|2023-06-15 07:45:00|68898.4|68878.4|68884.3|68869.3|68901|68883.9|68881.7|68865.8|564
1686815400000|2023-06-15 07:50:00|68884|68869|68882|68867|68890.3|68875.3|68869.8|68852.5|551
1686815700000|2023-06-15 07:55:00|68881.9|68866.9|68839.9|68819.9|68884.4|68867.8|68828.6|68808.6|596
1686816000000|2023-06-15 08:00:00|68840.2|68820.2|68841.6|68826.6|68847.1|68829.7|68818.1|68800.5|576
1686816300000|2023-06-15 08:05:00|68841.7|68826.7|68838.6|68818.6|68844.5|68826.7|68819.3|68800|475
1686816600000|2023-06-15 08:10:00|68838.4|68818.4|68824.6|68809.6|68841.1|68823.6|68818.1|68800.4|458
1686816900000|2023-06-15 08:15:00|68824.5|68809.5|68835.5|68815.5|68838.4|68823.4|68822.9|68807.6|476
1686817200000|2023-06-15 08:20:00|68835.6|68815.6|68847.4|68832.4|68855.5|68838.2|68818.9|68803.1|546
1686817500000|2023-06-15 08:25:00|68847.2|68832.2|68847|68832|68857|68839.9|68837.4|68819.5|454
1686817800000|2023-06-15 08:30:00|68846.9|68831.9|68825.8|68810.8|68846.9|68831.9|68817.6|68802.6|443
1686818100000|2023-06-15 08:35:00|68826|68811|68790.1|68775.1|68827.2|68812.2|68789.6|68772.1|449
1686818400000|2023-06-15 08:40:00|68790.3|68775.3|68792.2|68777.2|68819.2|68800|68784.8|68767.3|443
1686818700000|2023-06-15 08:45:00|68792.1|68777.1|68775.8|68760.8|68792.3|68777.3|68775.5|68757.5|425
1686819000000|2023-06-15 08:50:00|68775.9|68760.9|68808.9|68793.9|68811.5|68793.9|68775.9|68760.9|392
1686819300000|2023-06-15 08:55:00|68811.5|68791.5|68806|68786|68814.6|68795|68792.1|68774.5|516
1686819600000|2023-06-15 09:00:00|68806.1|68786.1|68795.9|68775.9|68815.4|68795.4|68795.9|68775.9|465
1686819900000|2023-06-15 09:05:00|68795.6|68775.6|68771.3|68751.3|68796.1|68778.3|68766.6|68747.6|455
1686820200000|2023-06-15 09:10:00|68770.9|68750.9|68743.1|68728.1|68777.9|68757.9|68741.5|68724.7|523
1686820500000|2023-06-15 09:15:00|68743.3|68728.3|68738.5|68718.5|68758|68743|68726.7|68711|652
1686820800000|2023-06-15 09:20:00|68738.4|68718.4|68740.5|68720.5|68757.7|68737.7|68728.5|68710.3|647
1686821100000|2023-06-15 09:25:00|68736.6|68721.6|68727.8|68712.8|68752.7|68734.3|68726.7|68709.9|601
1686821400000|2023-06-15 09:30:00|68727.7|68712.7|68729.2|68709.2|68733|68716.7|68714.2|68694.2|591
1686821700000|2023-06-15 09:35:00|68729.4|68709.4|68717.9|68702.9|68729.6|68709.6|68706.4|68686.4|505
1686822000000|2023-06-15 09:40:00|68718.1|68703.1|68729.6|68714.6|68733.2|68716.4|68718.1|68701.5|452
1686822300000|2023-06-15 09:45:00|68729.5|68714.5|68738.5|68723.5|68748.9|68733.9|68726.2|68708.9|574
1686822600000|2023-06-15 09:50:00|68738.3|68723.3|68733.7|68713.7|68757.6|68740.3|68727.8|68712.8|552
1686822900000|2023-06-15 09:55:00|68733.5|68713.5|68709|68694|68733.5|68713.8|68708.3|68692.1|542
1686823200000|2023-06-15 10:00:00|68708.9|68693.9|68715.5|68700.5|68724.1|68707.8|68700.9|68685.9|567
1686823500000|2023-06-15 10:05:00|68715.4|68700.4|68746|68731|68752.9|68737.9|68709.9|68692.3|508
1686823800000|2023-06-15 10:10:00|68750.4|68735.4|68757.9|68737.9|68762.5|68746.9|68748|68730.6|601
1686824100000|2023-06-15 10:15:00|68757.8|68737.8|68762.1|68747.1|68769.9|68752.3|68750.5|68730.5|532
1686824400000|2023-06-15 10:20:00|68762.2|68747.2|68780.1|68760.1|68787.6|68772.6|68762.2|68747.1|496
1686824700000|2023-06-15 10:25:00|68780|68760|68763.8|68743.8|68794.1|68776.8|68749|68729|449
1686825000000|2023-06-15 10:30:00|68763.9|68743.9|68734.3|68714.3|68768.5|68748.5|68733.2|68713.2|475
1686825300000|2023-06-15 10:35:00|68734.4|68714.4|68734|68719|68748|68733|68727.7|68708.2|499
1686825600000|2023-06-15 10:40:00|68733.8|68718.8|68747.7|68732.7|68749.5|68734.5|68732.9|68717.9|421
1686825900000|2023-06-15 10:45:00|68747.6|68732.6|68746|68726|68747.6|68732.6|68733.5|68715.8|413
1686826200000|2023-06-15 10:50:00|68745.9|68725.9|68742.6|68727.6|68750|68735|68742|68725|337
1686826500000|2023-06-15 10:55:00|68742.5|68727.5|68742.2|68727.2|68745.8|68730.8|68724.4|68705.5|428
1686826800000|2023-06-15 11:00:00|68742|68727|68749.9|68734.9|68752.4|68737.4|68735.6|68720.6|455
1686827100000|2023-06-15 11:05:00|68750|68735|68760.8|68745.8|68769.2|68754.2|68740|68725|477
1686827400000|2023-06-15 11:10:00|68760.7|68745.7|68789.5|68774.5|68792.5|68777.5|68760.7|68745.7|498
1686827700000|2023-06-15 11:15:00|68789.1|68774.1|68788.4|68773.4|68802.2|68787.2|68784.8|68769.8|454
1686828000000|2023-06-15 11:20:00|68788.6|68773.6|68788.6|68773.6|68801.1|68786.1|68785.4|68770.4|398
1686828300000|2023-06-15 11:25:00|68788.9|68773.9|68794.1|68779.1|68805.3|68790.3|68785.6|68770.6|474
1686828600000|2023-06-15 11:30:00|68794.2|68779.2|68830.8|68815.8|68836.5|68821.5|68794.2|68779.2|517
1686828900000|2023-06-15 11:35:00|68830.9|68815.9|68842.9|68827.9|68843.2|68828.2|68814.4|68799.4|450
1686829200000|2023-06-15 11:40:00|68842.6|68827.6|68847.4|68832.4|68849.4|68834.4|68832.8|68817.8|402
1686829500000|2023-06-15 11:45:00|68847.3|68832.3|68838|68823|68850|68835|68824.9|68808.6|458
1686829800000|2023-06-15 11:50:00|68836.6|68821.6|68874.3|68859.3|68875|68860|68834.8|68819.8|534
1686830100000|2023-06-15 11:55:00|68874.6|68859.6|68896.6|68881.6|68897.6|68881.9|68868.1|68853.1|568
1686830400000|2023-06-15 12:00:00|68896.8|68881.8|68917.4|68897.4|68918.4|68901.4|68896.6|68881.6|699
1686830700000|2023-06-15 12:05:00|68917.3|68897.3|68892|68872|68917.9|68901.2|68885.5|68867.5|539
1686831000000|2023-06-15 12:10:00|68894.3|68874.3|68848.6|68774.1|68894.3|68874.3|68825.7|68774.1|568
1686831300000|2023-06-15 12:15:00|68847.8|68773.4|68727.5|68707.5|68855.7|68808.9|68684.9|68664.9|918
1686831600000|2023-06-15 12:20:00|68730.2|68710.2|68696.5|68676.5|68769.6|68749.6|68689.6|68669.6|832
1686831900000|2023-06-15 12:25:00|68697.5|68677.5|68699.7|68672.6|68722|68702|68688.1|68668.1|756
1686832200000|2023-06-15 12:30:00|68700|68671.2|68557.7|68537.7|68743.3|68715.2|68517|68497|1029
1686832500000|2023-06-15 12:35:00|68561|68541|68565.7|68545.7|68578.8|68558.8|68531.8|68511.8|855
1686832800000|2023-06-15 12:40:00|68565.9|68545.9|68519.4|68499.4|68569|68549|68510.3|68490.3|804
1686833100000|2023-06-15 12:45:00|68519.5|68499.5|68555.9|68535.9|68555.9|68535.9|68498|68478|761
1686833400000|2023-06-15 12:50:00|68556.3|68536.3|68633.9|68613.9|68657.3|68637.3|68545.4|68525.4|871
1686833700000|2023-06-15 12:55:00|68630.2|68610.2|68601|68581|68680.1|68660.1|68595.4|68575.4|879
1686834000000|2023-06-15 13:00:00|68605.8|68585.8|68628.7|68608.7|68635.7|68615.7|68497.7|68477.7|913
1686834300000|2023-06-15 13:05:00|68627.9|68607.9|68569.2|68549.2|68627.9|68607.9|68557.3|68537.3|852
1686834600000|2023-06-15 13:10:00|68573.6|68553.6|68537.2|68517.2|68587.1|68567.1|68522.3|68502.3|719
1686834900000|2023-06-15 13:15:00|68538|68518|68444.7|68424.7|68540.1|68520.1|68444.5|68424.5|840
1686835200000|2023-06-15 13:20:00|68444.8|68424.8|68467|68447|68473.7|68456.4|68413.6|68393.7|813
1686835500000|2023-06-15 13:25:00|68466.8|68446.8|68461|68441|68470.9|68451.2|68423.2|68408.2|737
1686835800000|2023-06-15 13:30:00|68458.1|68438.1|68445.1|68425.1|68498.2|68478.2|68441.1|68423.3|782
1686836100000|2023-06-15 13:35:00|68445|68425|68509.3|68489.3|68521.7|68503.3|68437.4|68417.4|856
1686836400000|2023-06-15 13:40:00|68509.2|68489.2|68432.5|68412.5|68516.1|68499.8|68420.7|68405.7|774
1686836700000|2023-06-15 13:45:00|68432.3|68412.3|68405|68390|68444.2|68429.2|68405|68389.9|741
1686837000000|2023-06-15 13:50:00|68405.8|68390.8|68397.6|68382.6|68419|68404|68385.8|68370.8|749
1686837300000|2023-06-15 13:55:00|68397.7|68382.7|68379.3|68364.3|68414.6|68399.6|68368.8|68353.8|641
1686837600000|2023-06-15 14:00:00|68379.2|68364.2|68348.4|68328.4|68379.7|68364.7|68343.4|68323.4|828
1686837900000|2023-06-15 14:05:00|68348.5|68328.5|68311.5|68296.5|68348.5|68328.5|68302.2|68285.2|786
1686838200000|2023-06-15 14:10:00|68311.6|68296.6|68343.4|68328.4|68356.7|68341.7|68301|68286|684
1686838500000|2023-06-15 14:15:00|68345.7|68330.7|68296.1|68281.1|68345.7|68330.7|68290.1|68275.1|647
1686838800000|2023-06-15 14:20:00|68295.3|68280.3|68259.6|68244.6|68303.8|68288.8|68256.6|68241.6|693
1686839100000|2023-06-15 14:25:00|68259.7|68244.7|68262.4|68247.4|68274.1|68259.1|68250.7|68235.7|693
1686839400000|2023-06-15 14:30:00|68262.8|68247.8|68273.2|68258.2|68294|68279|68262.8|68247.8|694
1686839700000|2023-06-15 14:35:00|68273.3|68258.3|68290.4|68275.4|68290.4|68275.4|68242.3|68227.3|711
1686840000000|2023-06-15 14:40:00|68290.7|68275.7|68285.1|68270.1|68302.6|68287.6|68271.3|68256.3|734
1686840300000|2023-06-15 14:45:00|68284.8|68269.8|68265.5|68250.5|68293|68278|68265.5|68248.9|663
1686840600000|2023-06-15 14:50:00|68268.3|68248.3|68308.6|68293.6|68315.1|68300.1|68264.5|68247.2|681
1686840900000|2023-06-15 14:55:00|68308.5|68293.5|68310.3|68295.3|68326.6|68311.6|68296.6|68281.6|830
1686841200000|2023-06-15 15:00:00|68312|68297|68255.2|68240.2|68313.8|68298.8|68246.1|68231.1|737
1686841500000|2023-06-15 15:05:00|68255.3|68240.3|68257.3|68242.3|68273|68258|68248.4|68233.3|669
1686841800000|2023-06-15 15:10:00|68257.2|68242.2|68253.7|68238.7|68268.8|68253.8|68248.5|68229.8|568
1686842100000|2023-06-15 15:15:00|68253.4|68238.4|68262.3|68247.3|68270.5|68253.1|68229.5|68211.9|670
1686842400000|2023-06-15 15:20:00|68261.8|68246.8|68218.7|68203.7|68263.9|68248.9|68216.2|68199.1|584
1686842700000|2023-06-15 15:25:00|68220.5|68205.5|68197.5|68177.5|68223.8|68208.8|68196.7|68176.7|579
1686843000000|2023-06-15 15:30:00|68197.8|68177.8|68171|68151|68207.4|68187.4|68162.9|68144.5|606
1686843300000|2023-06-15 15:35:00|68171.1|68151.1|68163.6|68143.6|68178.9|68158.9|68162.4|68142.4|532
1686843600000|2023-06-15 15:40:00|68163.5|68143.5|68153.7|68133.7|68176.2|68156.2|68153.7|68133.7|419
1686843900000|2023-06-15 15:45:00|68153.6|68133.6|68179.8|68159.8|68183.2|68163.2|68145.6|68125.6|466
1686844200000|2023-06-15 15:50:00|68179.7|68159.7|68173.7|68153.7|68190|68171.8|68173.3|68153.3|498
1686844500000|2023-06-15 15:55:00|68173.5|68153.5|68163.9|68148.9|68176.8|68161.8|68158.3|68140.9|513
1686844800000|2023-06-15 16:00:00|68163.8|68148.8|68168.5|68148.5|68170.5|68151.2|68154.1|68134.1|499
1686845100000|2023-06-15 16:05:00|68168.4|68148.4|68137.3|68122.3|68170.3|68150.3|68136.5|68116.5|464
1686845400000|2023-06-15 16:10:00|68137|68122|68125.5|68110.5|68146.1|68126.1|68122.2|68104.2|496
1686845700000|2023-06-15 16:15:00|68124.5|68109.5|68126.1|68106.1|68130.8|68113.3|68115.6|68095.6|483
1686846000000|2023-06-15 16:20:00|68126|68106|68091.1|68076.1|68130.7|68110.7|68090.3|68075.3|583
1686846300000|2023-06-15 16:25:00|68091.3|68076.3|68106.1|68086.1|68125.2|68105.2|68089.6|68071.7|523
1686846600000|2023-06-15 16:30:00|68105.9|68085.9|68106.7|68091.7|68112.5|68094.6|68097|68080.9|457
1686846900000|2023-06-15 16:35:00|68106.8|68091.8|68126.1|68111.1|68137.6|68119.7|68104|68089|445
1686847200000|2023-06-15 16:40:00|68126.2|68111.2|68117.6|68102.6|68129.2|68114.2|68107.4|68089.5|418
1686847500000|2023-06-15 16:45:00|68117.3|68102.3|68105.5|68085.5|68128.9|68109.9|68105|68085|501
1686847800000|2023-06-15 16:50:00|68105.7|68085.7|68095.8|68080.8|68105.7|68087.9|68092.5|68077.5|435
1686848100000|2023-06-15 16:55:00|68096|68081|68102.2|68082.2|68110.5|68095.5|68095.5|68077.6|458
1686848400000|2023-06-15 17:00:00|68102.6|68082.6|68120.1|68100.1|68123.4|68105|68093.3|68076.4|506
1686848700000|2023-06-15 17:05:00|68120.2|68100.2|68097.3|68082.3|68126.1|68111.1|68096.7|68081.7|429
1686849000000|2023-06-15 17:10:00|68097.2|68082.2|68112.8|68092.8|68113|68093.4|68092.1|68074.8|393
1686849300000|2023-06-15 17:15:00|68112.9|68092.9|68101.1|68086.1|68113.3|68093.3|68096.7|68079.3|340
1686849600000|2023-06-15 17:20:00|68102|68087|68096.5|68081.5|68104.4|68088.8|68092.6|68077.6|337
1686849900000|2023-06-15 17:25:00|68096.4|68081.4|68095.5|68080.5|68107.9|68092.9|68095|68080|327
1686850200000|2023-06-15 17:30:00|68095.4|68080.4|68092.4|68077.4|68100.2|68082.7|68090.7|68073.4|352
1686850500000|2023-06-15 17:35:00|68092.3|68077.3|68096.8|68081.8|68100.4|68085.4|68082.1|68066.9|353
1686850800000|2023-06-15 17:40:00|68096.7|68081.7|68084|68069|68097.4|68082.4|68082.8|68067.8|331
1686851100000|2023-06-15 17:45:00|68084.1|68069.1|68065|68045|68087.1|68070.6|68060.8|68042.7|390
1686851400000|2023-06-15 17:50:00|68065.5|68045.5|68081.5|68066.5|68086.1|68071.1|68061|68043.7|369
1686851700000|2023-06-15 17:55:00|68077.8|68062.8|68105|68090|68107.8|68092.8|68075.2|68060.2|401
1686852000000|2023-06-15 18:00:00|68105.6|68085.6|68092.5|68077.5|68105.6|68085.7|68092.5|68077.5|463
1686852300000|2023-06-15 18:05:00|68092.7|68077.7|68100.6|68085.6|68103.7|68088.3|68083.3|68068.3|393
1686852600000|2023-06-15 18:10:00|68100.5|68085.5|68100.1|68085.1|68110.7|68095.7|68096.6|68081.6|313
1686852900000|2023-06-15 18:15:00|68100.2|68085.2|68106.1|68091.1|68106.3|68091.3|68096|68081|304
1686853200000|2023-06-15 18:20:00|68106.2|68091.2|68097.5|68082.5|68107.1|68092.1|68094.3|68077|349
1686853500000|2023-06-15 18:25:00|68097.3|68082.3|68092.7|68077.7|68099.6|68084.6|68087|68072|351
1686853800000|2023-06-15 18:30:00|68092.4|68077.4|68090.5|68075.5|68097.8|68082.8|68086.5|68071|338
1686854100000|2023-06-15 18:35:00|68089.2|68074.2|68086.9|68071.9|68094.7|68079.7|68085|68070|333
1686854400000|2023-06-15 18:40:00|68086.8|68071.8|68079.4|68064.4|68086.9|68071.9|68075.9|68060.9|308
1686854700000|2023-06-15 18:45:00|68078.7|68063.7|68072.8|68057.8|68080.1|68065.1|68069.6|68053|353
1686855000000|2023-06-15 18:50:00|68072.7|68057.7|68069.8|68049.8|68077.4|68060.6|68065.9|68049|346
1686855300000|2023-06-15 18:55:00|68070.1|68050.1|68058|68043|68071.7|68054.7|68053.5|68037.2|522
1686855600000|2023-06-15 19:00:00|68058.5|68043.5|68073.3|68058.3|68073.9|68058.9|68051.8|68034.8|544
1686855900000|2023-06-15 19:05:00|68073.7|68058.7|68062.9|68047.9|68078|68063|68062.8|68047.8|444
1686856200000|2023-06-15 19:10:00|68063|68048|68054.5|68039.5|68073.5|68057.3|68051.6|68036.6|394
1686856500000|2023-06-15 19:15:00|68054.1|68039.1|68047.9|68032.9|68058.2|68042|68043.6|68028.6|447
1686856800000|2023-06-15 19:20:00|68047.8|68032.8|68069.5|68054.5|68071|68056|68045.9|68030.9|426
1686857100000|2023-06-15 19:25:00|68070.8|68055.8|68067.4|68052.4|68073.7|68058.7|68064.2|68049.2|347
1686857400000|2023-06-15 19:30:00|68067.6|68052.6|68076.6|68056.6|68077|68059.3|68064.8|68047.2|411
1686857700000|2023-06-15 19:35:00|68076.5|68056.5|68074.5|68059.5|68083.7|68065.1|68068.4|68050.8|527
1686858000000|2023-06-15 19:40:00|68074.3|68059.3|68090.5|68075.5|68092.2|68076.1|68070.9|68050.9|502
1686858300000|2023-06-15 19:45:00|68090.4|68075.4|68084.8|68064.8|68091.1|68075.4|68079|68060.2|427
1686858600000|2023-06-15 19:50:00|68082.8|68062.8|68075.6|68060.6|68089.7|68069.7|68068.3|68052.8|462
1686858900000|2023-06-15 19:55:00|68075.7|68060.7|68075.1|68060.1|68083.3|68068.3|68067.8|68049.1|551
1686859200000|2023-06-15 20:00:00|68076.9|68061.9|68072.8|68057.8|68081.3|68063.1|68065.2|68048.1|416
1686859500000|2023-06-15 20:05:00|68072.6|68057.6|68077.7|68057.7|68079.3|68059.3|68072.6|68055|298
1686859800000|2023-06-15 20:10:00|68077.9|68057.9|68074|68054|68079.8|68059.8|68072.7|68052.7|226
1686860100000|2023-06-15 20:15:00|68073.9|68053.9|68070.3|68050.3|68074|68054|68067.7|68047.7|136
1686860400000|2023-06-15 20:20:00|68070.4|68050.4|68073.5|68053.5|68074|68054|68069.6|68049.6|144
1686860700000|2023-06-15 20:25:00|68073.4|68053.4|68070.8|68050.8|68073.5|68053.5|68070.6|68050.6|141
1686861000000|2023-06-15 20:30:00|68070.9|68050.9|68074|68054|68074.3|68054.3|68068.7|68048.7|329
1686861300000|2023-06-15 20:35:00|68073.9|68053.9|68078.3|68058.3|68078.9|68058.9|68071.3|68051.3|209
1686861600000|2023-06-15 20:40:00|68078.8|68058.8|68077.4|68057.4|68079.2|68059.2|68072.3|68052.3|195
1686861900000|2023-06-15 20:45:00|68078|68058|68079.3|68056.4|68081.9|68061.6|68074.5|68052.2|280
1686862200000|2023-06-15 20:50:00|68079.4|68056.5|68086.6|68059.9|68086.9|68060.6|68077.5|68055.1|328
1686862500000|2023-06-15 20:55:00|68086.9|68059.8|68100.7|68057.7|68102.7|68060|68084.6|68047.8|335
1686862800000|2023-06-15 21:00:00|68108.5|68051.1|68129.4|68043.5|68129.4|68058.2|68107.9|68043|61
1686863100000|2023-06-15 21:05:00|68126|68057.9|68129.7|68038.6|68132.4|68057.9|68121.4|68030.4|138
1686863400000|2023-06-15 21:10:00|68129.9|68038.7|68121.6|68036.7|68133.2|68054.7|68117|68026.4|84
1686863700000|2023-06-15 21:15:00|68121.4|68038.1|68120.1|68050.6|68125.1|68050.6|68117|68034.4|42
1686864000000|2023-06-15 21:20:00|68125.5|68039.2|68118|68051.8|68125.5|68052.2|68118|68036|25
1686864300000|2023-06-15 21:25:00|68116.1|68051.4|68116.5|68061.3|68121.7|68062.4|68115.6|68029|111
1686864600000|2023-06-15 21:30:00|68116.4|68060.2|68112.7|68063.4|68118.3|68063.4|68112.6|68059.1|46
1686864900000|2023-06-15 21:35:00|68112.6|68062.9|68113.2|68063.6|68115.2|68063.9|68112.1|68060.4|50
1686865200000|2023-06-15 21:40:00|68112.1|68063.3|68114|68061.7|68115.1|68063.6|68111.5|68060.4|26
1686865500000|2023-06-15 21:45:00|68114.2|68060.8|68113.7|68062.4|68115|68062.4|68113.3|68056.9|99
1686865800000|2023-06-15 21:50:00|68112.9|68062.3|68112.8|68063.9|68113.7|68064|68109.7|68059.2|64
1686866100000|2023-06-15 21:55:00|68112.9|68064|68120.4|68065.3|68127|68069.6|68109.1|68061.8|174
1686866400000|2023-06-15 22:00:00|68120.5|68065.4|68088.5|68055.4|68120.5|68065.4|68085.9|68043.2|369
1686866700000|2023-06-15 22:05:00|68088.4|68055.3|68085.2|68048.4|68092.3|68056.2|68083.1|68045.5|236
1686867000000|2023-06-15 22:10:00|68085.6|68048.2|68078.3|68046.3|68086.1|68049.5|68073.9|68042.3|243
1686867300000|2023-06-15 22:15:00|68078.5|68046.5|68072.5|68045.7|68080|68052.2|68069.9|68042.6|306
1686867600000|2023-06-15 22:20:00|68072.7|68045.8|68067.1|68047.1|68073.4|68050|68066.3|68044.1|175
1686867900000|2023-06-15 22:25:00|68067.5|68047.5|68080.1|68053.7|68080.4|68055.6|68067.2|68046|141
1686868200000|2023-06-15 22:30:00|68080|68053.6|68075.9|68052.8|68080.1|68055.9|68073.3|68051.5|191
1686868500000|2023-06-15 22:35:00|68076|68052.9|68079.8|68056.8|68084.4|68057|68074.3|68050.9|253
1686868800000|2023-06-15 22:40:00|68080|68056.9|68076|68054.1|68083|68062.8|68074.2|68052.5|383
1686869100000|2023-06-15 22:45:00|68075.9|68054|68067.2|68045.6|68079.7|68057.9|68066.3|68045|472
1686869400000|2023-06-15 22:50:00|68067.1|68045.9|68059.9|68039.5|68076.2|68054.6|68057.7|68037|482
1686869700000|2023-06-15 22:55:00|68059.8|68039.4|68060.3|68039|68067.1|68047|68056.1|68036.1|336
1686870000000|2023-06-15 23:00:00|68060.4|68039.2|68057.8|68035|68062.6|68041.2|68046.1|68025.5|345
1686870300000|2023-06-15 23:05:00|68057.9|68034.7|68058.8|68038.5|68063.6|68043|68051.8|68030.9|415
1686870600000|2023-06-15 23:10:00|68058.4|68038|68067|68047|68068.9|68048.9|68056.3|68036|252
1686870900000|2023-06-15 23:15:00|68067.1|68046.9|68067.8|68046.9|68069.3|68047.8|68063.6|68041|158
1686871200000|2023-06-15 23:20:00|68067.9|68047|68058.3|68035.7|68067.9|68047|68057|68033.5|146
1686871500000|2023-06-15 23:25:00|68058.2|68035.6|68080.6|68057.7|68081.7|68058.7|68053.9|68031.2|197
1686871800000|2023-06-15 23:30:00|68080.5|68057.8|68083.6|68061|68083.9|68061|68070.9|68049.5|195
1686872100000|2023-06-15 23:35:00|68082.7|68060.9|68074.8|68052.2|68083.9|68061.4|68072.9|68049.8|162
1686872400000|2023-06-15 23:40:00|68075|68052.4|68079.5|68059.1|68081|68059.1|68072.1|68049.4|151
1686872700000|2023-06-15 23:45:00|68079.4|68058.9|68086.2|68066.2|68088.6|68068.6|68079.4|68058.5|248
1686873000000|2023-06-15 23:50:00|68086.3|68066.3|68090.5|68070.5|68093.2|68073.2|68085.1|68065.1|151
1686873300000|2023-06-15 23:55:00|68090.6|68070.6|68092.8|68072.8|68095.7|68075.7|68087.7|68067.7|180
1686873600000|2023-06-16 00:00:00|68092.4|68072.4|68079|68059|68093.7|68073.7|68071.3|68051.3|362
1686873900000|2023-06-16 00:05:00|68078.9|68058.9|68070.9|68050.9|68078.9|68058.9|68058.9|68038.9|254
1686874200000|2023-06-16 00:10:00|68070.5|68050.5|68062.2|68042.2|68071.3|68051.3|68059.6|68039.6|238
1686874500000|2023-06-16 00:15:00|68062.1|68042.1|68071.7|68051.7|68071.7|68051.7|68058.9|68038.9|172
1686874800000|2023-06-16 00:20:00|68071.8|68051.8|68082.3|68062.3|68082.3|68062.3|68071.8|68051.8|184
1686875100000|2023-06-16 00:25:00|68082.6|68062.6|68087.4|68067.4|68087.4|68067.4|68078.5|68058.5|199
1686875400000|2023-06-16 00:30:00|68087.3|68067.3|68094.4|68074.4|68102.4|68082.4|68083.7|68063.7|202
1686875700000|2023-06-16 00:35:00|68092.4|68072.4|68098|68078|68098.3|68078.3|68090.2|68070.2|171
1686876000000|2023-06-16 00:40:00|68097.9|68077.9|68089.4|68069.4|68099|68079|68087.9|68067.9|154
1686876300000|2023-06-16 00:45:00|68089.3|68069.3|68099.8|68079.8|68100.6|68080.6|68089.3|68069.3|158
1686876600000|2023-06-16 00:50:00|68099.9|68079.9|68115.8|68095.8|68127.8|68107.8|68099.9|68079.9|320
1686876900000|2023-06-16 00:55:00|68117.7|68097.7|68113|68093|68121.2|68101.2|68109.2|68089.2|458
1686877200000|2023-06-16 01:00:00|68113.8|68093.8|68091.4|68071.4|68113.8|68093.8|68085.9|68065.9|477
1686877500000|2023-06-16 01:05:00|68091.3|68071.3|68097.1|68077.1|68099.3|68079.3|68088.1|68068.1|367
1686877800000|2023-06-16 01:10:00|68097|68077|68100.9|68080.9|68104|68084|68096.4|68076.4|318
1686878100000|2023-06-16 01:15:00|68101|68081|68104.2|68084.2|68113.8|68093.8|68098.9|68078.9|431
1686878400000|2023-06-16 01:20:00|68104.6|68084.6|68116.6|68096.6|68117.4|68097.4|68104.4|68084.4|346
1686878700000|2023-06-16 01:25:00|68116.3|68096.3|68112|68092|68125|68105|68109.8|68089.8|253
1686879000000|2023-06-16 01:30:00|68113.6|68093.6|68112.8|68092.8|68123.1|68103.1|68109.5|68089.5|334
1686879300000|2023-06-16 01:35:00|68112.5|68092.5|68098.8|68078.8|68114.6|68094.6|68096.3|68076.3|316
1686879600000|2023-06-16 01:40:00|68098.7|68078.7|68083.6|68063.6|68101.4|68081.4|68083.3|68063.3|364
1686879900000|2023-06-16 01:45:00|68083.7|68063.7|68065.9|68045.9|68083.7|68063.7|68061.7|68041.7|324
1686880200000|2023-06-16 01:50:00|68066|68046|68071.4|68051.4|68075.4|68055.4|68065.9|68045.9|235
1686880500000|2023-06-16 01:55:00|68071.3|68051.3|68090.2|68070.2|68090.2|68070.2|68071.2|68051.2|222
1686880800000|2023-06-16 02:00:00|68090.5|68070.5|68093.8|68073.8|68095.7|68075.7|68078.8|68058.8|336
1686881100000|2023-06-16 02:05:00|68093.7|68073.7|68084.5|68064.5|68093.7|68073.7|68079.3|68059.3|282
1686881400000|2023-06-16 02:10:00|68084.6|68064.6|68083.1|68063.1|68086.6|68066.6|68077.1|68057.1|286
1686881700000|2023-06-16 02:15:00|68082.7|68062.7|68088|68068|68093.7|68073.7|68079.4|68059.4|315
1686882000000|2023-06-16 02:20:00|68088.1|68068.1|68084.9|68064.9|68091.1|68071.1|68082.3|68062.3|258
1686882300000|2023-06-16 02:25:00|68084.8|68064.8|68093.7|68073.7|68097.8|68077.8|68084.8|68064.8|222
1686882600000|2023-06-16 02:30:00|68093.4|68073.4|68096.6|68076.6|68108|68088|68090.1|68070.1|386
1686882900000|2023-06-16 02:35:00|68095.8|68075.8|68093.3|68073.3|68099.3|68079.3|68092.5|68072.5|257
1686883200000|2023-06-16 02:40:00|68093.5|68073.5|68101.6|68081.6|68109.3|68089.3|68089|68069|335
1686883500000|2023-06-16 02:45:00|68101.8|68081.8|68120.8|68100.8|68137.4|68117.4|68097.5|68077.5|589
1686883800000|2023-06-16 02:50:00|68120.7|68100.7|68130.2|68110.2|68135.9|68115.9|68120.7|68100.7|445
1686884100000|2023-06-16 02:55:00|68130.3|68110.3|68136.1|68116.1|68140.9|68120.9|68124.5|68104.5|312
1686884400000|2023-06-16 03:00:00|68136.3|68116.3|68119.2|68099.2|68136.3|68116.3|68111.8|68091.8|318
1686884700000|2023-06-16 03:05:00|68119.5|68099.5|68114.4|68094.4|68120.8|68100.8|68105.9|68085.9|303
1686885000000|2023-06-16 03:10:00|68114.5|68094.5|68121.8|68101.8|68124.7|68104.7|68111.9|68091.9|271
1686885300000|2023-06-16 03:15:00|68121.7|68101.7|68127.1|68107.1|68127.9|68107.9|68118.8|68098.8|310
1686885600000|2023-06-16 03:20:00|68127.3|68107.3|68108|68088|68127.4|68107.4|68103.6|68083.6|288
1686885900000|2023-06-16 03:25:00|68108.1|68088.1|68101.4|68081.4|68110.4|68090.4|68099|68079|304
1686886200000|2023-06-16 03:30:00|68101.5|68081.5|68104.1|68084.1|68108.4|68088.4|68098.4|68078.4|240
1686886500000|2023-06-16 03:35:00|68104.2|68084.2|68109.1|68089.1|68109.7|68089.7|68104.2|68084.2|217
1686886800000|2023-06-16 03:40:00|68109|68089|68103.9|68083.9|68109.8|68089.8|68101|68081|241
1686887100000|2023-06-16 03:45:00|68104|68084|68106.4|68086.4|68111.9|68091.9|68103.9|68083.9|369
1686887400000|2023-06-16 03:50:00|68106.3|68086.3|68119.6|68099.6|68120.2|68100.2|68106.3|68086.3|254
1686887700000|2023-06-16 03:55:00|68119.5|68099.5|68126.5|68106.5|68127.2|68107.2|68115.8|68095.8|267
1686888000000|2023-06-16 04:00:00|68126.9|68106.9|68135.4|68115.4|68135.4|68115.4|68125.5|68105.5|304
1686888300000|2023-06-16 04:05:00|68135.2|68115.2|68126.7|68106.7|68135.2|68115.2|68123.5|68103.5|182
1686888600000|2023-06-16 04:10:00|68126.8|68106.8|68111|68091|68126.8|68106.8|68107|68087|260
1686888900000|2023-06-16 04:15:00|68110.9|68090.9|68101.9|68081.9|68111.7|68091.7|68100.4|68080.4|263
1686889200000|2023-06-16 04:20:00|68102.2|68082.2|68108.1|68088.1|68110.8|68090.8|68101.5|68081.5|176
1686889500000|2023-06-16 04:25:00|68108.9|68088.9|68099.8|68079.8|68110|68090|68099.2|68079.2|195
1686889800000|2023-06-16 04:30:00|68099.9|68079.9|68098|68078|68104.5|68084.5|68096.6|68076.6|160
1686890100000|2023-06-16 04:35:00|68098.1|68078.1|68106.1|68086.1|68110.1|68090.1|68097.9|68077.9|155
1686890400000|2023-06-16 04:40:00|68106|68086|68106.7|68086.7|68107.3|68087.3|68102.6|68082.6|164
1686890700000|2023-06-16 04:45:00|68106.6|68086.6|68113.7|68093.7|68116.4|68096.4|68103.2|68083.2|206
1686891000000|2023-06-16 04:50:00|68113.6|68093.6|68106.2|68086.2|68120.8|68100.8|68106.2|68086.2|242
1686891300000|2023-06-16 04:55:00|68107.1|68087.1|68123|68103|68123.3|68103.3|68100.7|68080.7|242
1686891600000|2023-06-16 05:00:00|68123.1|68103.1|68116.7|68096.7|68130.7|68110.7|68113.3|68093.3|421
1686891900000|2023-06-16 05:05:00|68116.5|68096.5|68122.2|68102.2|68122.9|68102.9|68116.1|68096.1|265
1686892200000|2023-06-16 05:10:00|68122.9|68102.9|68121.7|68101.7|68127.4|68107.4|68119.8|68099.8|288
1686892500000|2023-06-16 05:15:00|68121.3|68101.3|68116.1|68096.1|68124.4|68104.4|68116.1|68096.1|248
1686892800000|2023-06-16 05:20:00|68116.2|68096.2|68110.4|68090.4|68119|68099|68108|68088|261
1686893100000|2023-06-16 05:25:00|68110.2|68090.2|68108.8|68088.8|68110.6|68090.6|68098.6|68078.6|363
1686893400000|2023-06-16 05:30:00|68108.5|68088.5|68104.3|68084.3|68111.9|68091.9|68103.2|68083.2|396
1686893700000|2023-06-16 05:35:00|68104.4|68084.4|68112.8|68092.8|68112.9|68092.9|68095.4|68077.9|355
1686894000000|2023-06-16 05:40:00|68112.4|68092.4|68094.7|68074.7|68118|68098|68093.8|68073.8|364
1686894300000|2023-06-16 05:45:00|68094.8|68074.8|68085.2|68065.2|68096.2|68076.2|68084.5|68064.5|401
1686894600000|2023-06-16 05:50:00|68085.1|68065.1|68094.9|68074.9|68102.4|68082.4|68084.7|68064.7|324
1686894900000|2023-06-16 05:55:00|68094.6|68074.6|68117|68097|68119.7|68099.7|68093.9|68073.9|509
1686895200000|2023-06-16 06:00:00|68114.8|68094.8|68103.7|68083.7|68119.2|68099.2|68091|68073.4|611
1686895500000|2023-06-16 06:05:00|68103.8|68083.8|68087.4|68072.4|68104.2|68084.2|68073.6|68056.3|513
1686895800000|2023-06-16 06:10:00|68087.3|68072.3|68068.5|68053.5|68092.6|68075.8|68061.5|68045.2|554
1686896100000|2023-06-16 06:15:00|68069|68054|68056.6|68036.6|68071.5|68054.1|68052.1|68035.6|469
1686896400000|2023-06-16 06:20:00|68057|68037|68030|68010|68058.3|68039.3|68007.1|67987.1|629
1686896700000|2023-06-16 06:25:00|68028.3|68008.3|68016.7|67996.7|68035.9|68018.9|68007.7|67990.6|566
1686897000000|2023-06-16 06:30:00|68016.9|67996.9|67991.2|67971.2|68027.9|68009.9|67981.1|67961.1|627
1686897300000|2023-06-16 06:35:00|67991|67971|68008.4|67993.4|68009.6|67993.6|67987.2|67969.3|569
1686897600000|2023-06-16 06:40:00|68008.3|67993.3|68064.4|68044.4|68075.9|68060|68008.2|67993.2|580
1686897900000|2023-06-16 06:45:00|68061.5|68041.5|68064.1|68044.1|68070.4|68050.4|68045.7|68026.2|533
1686898200000|2023-06-16 06:50:00|68064.2|68044.2|68056.4|68041.4|68083.3|68066.3|68055.2|68038.1|521
1686898500000|2023-06-16 06:55:00|68058.8|68038.8|68075.1|68055.1|68080.1|68060.1|68038.4|68018.4|598
1686898800000|2023-06-16 07:00:00|68075.2|68055.2|68071.7|68051.7|68090.1|68070.1|68044.1|68024.1|730
1686899100000|2023-06-16 07:05:00|68071.8|68051.8|68091.2|68071.2|68096.9|68076.9|68063.2|68043.2|566
1686899400000|2023-06-16 07:10:00|68088.8|68068.8|68091.8|68071.8|68100.6|68080.6|68078.8|68060.5|490
1686899700000|2023-06-16 07:15:00|68092.5|68072.5|68116.1|68096.1|68124.2|68104.2|68086.9|68068.3|553
1686900000000|2023-06-16 07:20:00|68115.5|68095.5|68148.9|68128.9|68163|68143|68115.5|68095.5|684
1686900300000|2023-06-16 07:25:00|68149.4|68129.4|68117.9|68097.9|68153|68133|68117.9|68097.9|576
1686900600000|2023-06-16 07:30:00|68118.4|68098.4|68108.7|68088.7|68118.4|68098.4|68082.7|68062.7|540
1686900900000|2023-06-16 07:35:00|68108.5|68088.5|68122|68102|68134.9|68118.2|68108.2|68088.2|564
1686901200000|2023-06-16 07:40:00|68122.1|68102.1|68127.4|68107.4|68130.9|68111.1|68104.6|68084.6|651
1686901500000|2023-06-16 07:45:00|68127.2|68107.2|68130.9|68110.9|68137.5|68119.7|68119|68099|564
1686901800000|2023-06-16 07:50:00|68130.8|68110.8|68124|68104|68146.9|68129.7|68121.3|68101.3|542
1686902100000|2023-06-16 07:55:00|68124.1|68104.1|68108.4|68088.4|68134|68114|68100|68080|585
1686902400000|2023-06-16 08:00:00|68109.7|68089.7|68097.4|68077.4|68135.7|68115.7|68082.1|68062.1|624
1686902700000|2023-06-16 08:05:00|68096.5|68076.5|68095.4|68075.4|68105.1|68085.1|68087.2|68067.2|532
1686903000000|2023-06-16 08:10:00|68095.7|68075.7|68084.2|68064.2|68101|68081|68083.4|68063.4|544
1686903300000|2023-06-16 08:15:00|68084.5|68064.5|68059.2|68039.2|68087.2|68068.4|68043.7|68024.6|619
1686903600000|2023-06-16 08:20:00|68059.1|68039.1|68056.1|68036.1|68062.2|68043.6|68045.2|68027.3|497
1686903900000|2023-06-16 08:25:00|68055.8|68035.8|68063.4|68043.4|68094.6|68077.1|68049.2|68030.3|565
1686904200000|2023-06-16 08:30:00|68063.3|68043.3|68045.7|68030.7|68076.2|68058.5|68037|68017|608
1686904500000|2023-06-16 08:35:00|68045.4|68030.4|68052.1|68032.1|68057.2|68039.6|68041.4|68021.6|607
1686904800000|2023-06-16 08:40:00|68053.1|68033.1|68084.4|68064.4|68087.1|68067.1|68053.1|68033.1|540
1686905100000|2023-06-16 08:45:00|68085|68065|68048.5|68028.5|68091.5|68071.5|68044.8|68026.6|535
1686905400000|2023-06-16 08:50:00|68048.4|68028.4|68043.9|68023.9|68048.9|68031.4|68038.1|68018.1|520
1686905700000|2023-06-16 08:55:00|68043.6|68023.6|68058.8|68038.8|68061.1|68041.1|68038.5|68018.5|478
1686906000000|2023-06-16 09:00:00|68058.9|68038.9|68068.4|68048.4|68072.6|68053.3|68056|68036|522
1686906300000|2023-06-16 09:05:00|68068.2|68048.2|68078.9|68063.9|68081.2|68066.2|68065|68047.4|456
1686906600000|2023-06-16 09:10:00|68078.8|68063.8|68105.3|68090.3|68105.3|68090.3|68077.9|68060.3|553
1686906900000|2023-06-16 09:15:00|68105|68090|68110.9|68090.9|68124.6|68106.9|68090.8|68070.8|534
1686907200000|2023-06-16 09:20:00|68111|68091|68083.6|68063.6|68111.9|68092.9|68081.2|68062.5|384
1686907500000|2023-06-16 09:25:00|68083.9|68063.9|68082.8|68062.8|68095.8|68075.8|68080.2|68060.6|464
1686907800000|2023-06-16 09:30:00|68082.5|68062.5|68085.6|68070.6|68092.6|68076.9|68075.6|68056.2|413
1686908100000|2023-06-16 09:35:00|68085.5|68070.5|68076.7|68061.7|68089.2|68073.4|68073.5|68058.5|455
1686908400000|2023-06-16 09:40:00|68077.9|68062.9|68070.3|68055.3|68077.9|68062.9|68066.1|68051.1|438
1686908700000|2023-06-16 09:45:00|68070.2|68055.2|68083.3|68068.3|68087.4|68072.4|68067.2|68050.1|486
1686909000000|2023-06-16 09:50:00|68083.1|68068.1|68070.9|68055.9|68088|68073|68070.7|68055.7|519
1686909300000|2023-06-16 09:55:00|68070.8|68055.8|68061.1|68046.1|68079.9|68064.9|68059.9|68044.9|513
1686909600000|2023-06-16 10:00:00|68063.6|68043.6|68074.7|68059.7|68077.1|68062.1|68061.6|68043.6|505
1686909900000|2023-06-16 10:05:00|68073.9|68058.9|68077|68062|68079.9|68064.9|68061.4|68046.4|433
1686910200000|2023-06-16 10:10:00|68076.9|68061.9|68073.2|68058.2|68078.9|68062.1|68060.5|68043.5|485
1686910500000|2023-06-16 10:15:00|68073.3|68058.3|68074.3|68059.3|68088.9|68073.9|68072.9|68057.5|482
1686910800000|2023-06-16 10:20:00|68074.4|68059.4|68088.5|68068.5|68088.5|68072.4|68067|68052|470
1686911100000|2023-06-16 10:25:00|68088.3|68068.3|68088.1|68068.1|68094|68074.8|68074.6|68057.1|414
1686911400000|2023-06-16 10:30:00|68087.7|68067.7|68068.6|68048.6|68095.5|68079.6|68063.5|68044.8|507
1686911700000|2023-06-16 10:35:00|68068.5|68048.5|68062.8|68042.8|68078|68061.3|68054.7|68039.2|455
1686912000000|2023-06-16 10:40:00|68062.9|68042.9|68065.9|68045.9|68083.6|68066|68061.5|68042.9|395
1686912300000|2023-06-16 10:45:00|68067.1|68047.1|68058|68043|68068.5|68053.5|68056.9|68041.9|348
1686912600000|2023-06-16 10:50:00|68058.1|68043.1|68072.8|68057.8|68073.7|68058.7|68058|68043|379
1686912900000|2023-06-16 10:55:00|68072.7|68057.7|68089.3|68074.3|68089.3|68074.3|68062|68047|417
1686913200000|2023-06-16 11:00:00|68089.1|68074.1|68028.5|68013.5|68089.1|68074.1|68015.5|68000.5|665
1686913500000|2023-06-16 11:05:00|68028.7|68013.7|68009|67994|68038.4|68023.4|68005.6|67990.6|483
1686913800000|2023-06-16 11:10:00|68011.3|67996.3|68004.1|67989.1|68034.9|68019.9|68000.2|67985.2|513
1686914100000|2023-06-16 11:15:00|68004.4|67989.4|68034.1|68019.1|68035.1|68019.2|68003.7|67986.5|436
1686914400000|2023-06-16 11:20:00|68034.2|68019.2|68023.9|68003.9|68043.9|68026.2|68023.1|68003.1|402
1686914700000|2023-06-16 11:25:00|68024.8|68004.8|68002.9|67982.9|68029.8|68009.8|68001.1|67982.9|408
1686915000000|2023-06-16 11:30:00|68002.8|67982.8|68003.2|67983.2|68009.5|67989.5|67993|67973|469
1686915300000|2023-06-16 11:35:00|68003.1|67983.1|67981.6|67966.6|68013.4|67996.1|67979.6|67962.4|484
1686915600000|2023-06-16 11:40:00|67981.5|67966.5|67997.5|67982.5|68001|67986|67981|67966|422
1686915900000|2023-06-16 11:45:00|67997.4|67982.4|67976.4|67961.4|67997.5|67982.5|67972.5|67955.2|444
1686916200000|2023-06-16 11:50:00|67976.3|67961.3|67960.4|67945.4|67979.4|67964.4|67960.2|67945.2|480
1686916500000|2023-06-16 11:55:00|67960.2|67945.2|67983.3|67968.3|67985.8|67970.8|67954.4|67934.4|507
1686916800000|2023-06-16 12:00:00|67983.4|67968.4|67980.5|67965.5|67988.4|67973.4|67967.6|67952.6|560
1686917100000|2023-06-16 12:05:00|67980.6|67965.6|67952.4|67937.4|67990.1|67975.1|67939.3|67924.3|550
1686917400000|2023-06-16 12:10:00|67952.3|67937.3|67943.3|67928.3|67957.7|67942.7|67933.5|67918.5|566
1686917700000|2023-06-16 12:15:00|67942.2|67927.2|67948.6|67933.6|67953|67938|67919.1|67901.8|642
1686918000000|2023-06-16 12:20:00|67948.7|67933.7|67946.1|67931.1|67965.5|67950.5|67943.3|67928.3|584
1686918300000|2023-06-16 12:25:00|67946.2|67931.2|67954|67939|67958|67940.8|67929.3|67914.2|585
1686918600000|2023-06-16 12:30:00|67953.5|67938.5|67970.6|67955.6|67973.2|67958.2|67945.4|67925.4|580
1686918900000|2023-06-16 12:35:00|67973.1|67958.1|68003.6|67988.6|68005.7|67990.7|67969.6|67954.6|531
1686919200000|2023-06-16 12:40:00|68003.5|67988.5|68021.1|68006.1|68027.4|68012.4|68001.4|67986.4|572
1686919500000|2023-06-16 12:45:00|68021.4|68006.4|68041|68026|68043|68028|68012.8|67997.8|496
1686919800000|2023-06-16 12:50:00|68040.9|68025.9|68040.5|68025.5|68053.8|68038.8|68034|68019|598
1686920100000|2023-06-16 12:55:00|68040.6|68025.6|68035.3|68020.3|68055.9|68040.9|68030.4|68015.4|606
1686920400000|2023-06-16 13:00:00|68034.3|68019.3|68028.1|68013.1|68036.2|68021.2|68015.1|68000.1|659
1686920700000|2023-06-16 13:05:00|68028|68013|68045.7|68030.7|68046.6|68031.6|68027.9|68012.9|617
1686921000000|2023-06-16 13:10:00|68045.9|68030.9|68080.6|68060.6|68085.9|68070.9|68042.7|68027.7|706
1686921300000|2023-06-16 13:15:00|68080.9|68060.9|68056|68041|68082.9|68065.4|68049.9|68034.9|681
1686921600000|2023-06-16 13:20:00|68056.8|68041.8|68007.6|67992.6|68058|68043|68007.5|67992.5|610
1686921900000|2023-06-16 13:25:00|68007.3|67992.3|68020.8|68005.8|68029.7|68014.7|68004.6|67989.6|588
1686922200000|2023-06-16 13:30:00|68021.2|68006.2|68028.3|68013.3|68047.6|68028.1|68016.6|67999.9|784
1686922500000|2023-06-16 13:35:00|68028.5|68013.5|67996|67981|68059.2|68044.2|67992.8|67972.8|770
1686922800000|2023-06-16 13:40:00|67996.1|67981.1|68013.9|67998.9|68031|68016|67993.2|67975.8|763
1686923100000|2023-06-16 13:45:00|68013.8|67998.8|68051.7|68036.7|68058.1|68043.1|68013.7|67998.7|675
1686923400000|2023-06-16 13:50:00|68052.3|68037.3|68035.2|68015.2|68052.7|68037.7|68022.8|68002.8|700
1686923700000|2023-06-16 13:55:00|68035|68015|68031|67989.9|68037.7|68017.7|68009.7|67987.8|628
1686924000000|2023-06-16 14:00:00|68005.6|67950.7|67941.8|67921.8|68039.1|67990.2|67934.9|67914.9|980
1686924300000|2023-06-16 14:05:00|67941.4|67921.4|68045.9|68025.9|68056|68037.4|67933.1|67914|891
1686924600000|2023-06-16 14:10:00|68046.5|68026.5|68085.9|68070.9|68088.2|68071.7|68024.2|68008.1|860
1686924900000|2023-06-16 14:15:00|68085.6|68070.6|68108.6|68093.6|68112.5|68097.5|68065.8|68050.8|800
1686925200000|2023-06-16 14:20:00|68109.4|68094.4|68109.9|68094.9|68129.8|68114.1|68096.5|68079.2|704
1686925500000|2023-06-16 14:25:00|68109.8|68094.8|68122|68102|68148.6|68133.6|68107.5|68092.5|738
1686925800000|2023-06-16 14:30:00|68121.9|68101.9|68110.3|68095.3|68124.9|68107.5|68098|68081.8|768
1686926100000|2023-06-16 14:35:00|68110.5|68095.5|68119.4|68104.4|68136.9|68119.7|68109.4|68094.4|653
1686926400000|2023-06-16 14:40:00|68119.3|68104.3|68142.9|68127.9|68143.2|68128.2|68107.8|68092.8|755
1686926700000|2023-06-16 14:45:00|68143.3|68128.3|68181.4|68166.4|68197.5|68179.1|68138.5|68123.5|845
1686927000000|2023-06-16 14:50:00|68184.5|68164.5|68201.3|68186.3|68232.4|68215.2|68184.3|68164.3|847
1686927300000|2023-06-16 14:55:00|68201.2|68186.2|68194.9|68179.9|68204.6|68189.6|68170|68155|852
1686927600000|2023-06-16 15:00:00|68196.2|68181.2|68187.1|68172.1|68199.6|68184.6|68158.8|68140.7|833
1686927900000|2023-06-16 15:05:00|68185.8|68170.8|68186.3|68166.3|68208.9|68193.9|68174.3|68159.3|712
1686928200000|2023-06-16 15:10:00|68186.2|68166.2|68168.2|68153.2|68194.9|68177|68167.3|68152.3|617
1686928500000|2023-06-16 15:15:00|68168.1|68153.1|68177.4|68162.4|68181.3|68166.3|68152.1|68137.1|645
1686928800000|2023-06-16 15:20:00|68177.9|68162.9|68191.7|68176.7|68199.3|68182.7|68164.9|68144.9|661
1686929100000|2023-06-16 15:25:00|68191.8|68176.8|68169.5|68154.5|68201.3|68184.4|68169.3|68154.3|700
1686929400000|2023-06-16 15:30:00|68169.6|68154.6|68175.3|68160.3|68181.2|68166.2|68158|68143|687
1686929700000|2023-06-16 15:35:00|68175.4|68160.4|68197.7|68182.7|68209|68194|68162.5|68147|674
1686930000000|2023-06-16 15:40:00|68197.3|68182.3|68209.9|68194.9|68212.8|68195.2|68196.2|68181.2|574
1686930300000|2023-06-16 15:45:00|68209.7|68194.7|68203.2|68188.2|68209.9|68194.7|68202|68185.5|554
1686930600000|2023-06-16 15:50:00|68203.8|68188.8|68206.8|68191.8|68218.7|68203.7|68202|68187|520
1686930900000|2023-06-16 15:55:00|68206.7|68191.7|68206.3|68191.3|68221.1|68206.1|68202.1|68187.1|487
1686931200000|2023-06-16 16:00:00|68206.6|68191.6|68197.6|68177.6|68208.7|68191.7|68186.1|68166.1|525
1686931500000|2023-06-16 16:05:00|68197.3|68177.3|68188.9|68173.9|68199.7|68184.6|68184.8|68169.8|511
1686931800000|2023-06-16 16:10:00|68188.3|68173.3|68197|68177|68202.3|68183.8|68185.4|68166.7|468
1686932100000|2023-06-16 16:15:00|68196.4|68176.4|68181|68161|68197.9|68178.5|68181|68161|484
1686932400000|2023-06-16 16:20:00|68180.8|68160.8|68180.5|68160.5|68185.1|68165.3|68175.8|68157.6|555
1686932700000|2023-06-16 16:25:00|68180.9|68160.9|68179.7|68159.7|68185.3|68165.3|68176.4|68157.2|485
1686933000000|2023-06-16 16:30:00|68179.9|68159.9|68173.1|68153.1|68179.9|68160.2|68163.3|68145.8|461
1686933300000|2023-06-16 16:35:00|68172.9|68152.9|68162.5|68147.5|68187.2|68170.3|68161.1|68144.6|502
1686933600000|2023-06-16 16:40:00|68161.6|68146.6|68157|68142|68172.6|68152.6|68152.5|68136.4|522
1686933900000|2023-06-16 16:45:00|68156.9|68141.9|68160.3|68145.3|68169.6|68154.5|68155.2|68140.2|423
1686934200000|2023-06-16 16:50:00|68160.4|68145.4|68156.9|68136.9|68166.5|68148.9|68145.6|68129.8|486
1686934500000|2023-06-16 16:55:00|68157|68137|68144.5|68129.5|68160.7|68145.6|68144.2|68126.9|410
1686934800000|2023-06-16 17:00:00|68144.4|68129.4|68148|68133|68151.6|68136.6|68138.6|68121.2|509
1686935100000|2023-06-16 17:05:00|68147.9|68132.9|68145|68130|68152.5|68136.2|68138.7|68123.7|461
1686935400000|2023-06-16 17:10:00|68144.9|68129.9|68144.4|68124.4|68155.4|68140.4|68144.2|68124.2|424
1686935700000|2023-06-16 17:15:00|68144.5|68124.5|68138.6|68123.6|68147.8|68129.7|68135|68117.8|446
1686936000000|2023-06-16 17:20:00|68138.5|68123.5|68124.9|68104.9|68138.8|68123.8|68123.2|68104.5|395
1686936300000|2023-06-16 17:25:00|68124.8|68104.8|68120.3|68105.3|68125.8|68106.4|68112.2|68092.9|385
1686936600000|2023-06-16 17:30:00|68120.5|68105.5|68121|68106|68129.9|68112.3|68113.2|68095.9|373
1686936900000|2023-06-16 17:35:00|68120.9|68105.9|68129.9|68114.9|68135.4|68117.5|68119.7|68104.7|386
1686937200000|2023-06-16 17:40:00|68129.8|68114.8|68128.6|68113.6|68135.4|68120.4|68123|68108|412
1686937500000|2023-06-16 17:45:00|68128.8|68113.8|68124.5|68104.5|68131|68113.8|68117.2|68102.2|483
1686937800000|2023-06-16 17:50:00|68124.1|68104.1|68115|68100|68124.5|68106.7|68110.1|68094.7|428
1686938100000|2023-06-16 17:55:00|68114.9|68099.9|68108.9|68093.9|68135.1|68119.5|68106.6|68090.9|498
1686938400000|2023-06-16 18:00:00|68109.3|68094.3|68105.7|68085.7|68115.2|68098.7|68098|68078|544
1686938700000|2023-06-16 18:05:00|68105.8|68085.8|68106.6|68086.6|68113.2|68094.2|68100.9|68084.5|407
1686939000000|2023-06-16 18:10:00|68106.5|68086.5|68096.2|68081.2|68108.1|68090|68095.7|68079.3|438
1686939300000|2023-06-16 18:15:00|68096.3|68081.3|68097.3|68082.3|68106.4|68086.4|68092.7|68075|428
1686939600000|2023-06-16 18:20:00|68097.1|68082.1|68100.7|68080.7|68101.2|68082.1|68091.5|68071.5|412
1686939900000|2023-06-16 18:25:00|68100.6|68080.6|68098.6|68083.6|68107|68087|68098.2|68078.7|361
1686940200000|2023-06-16 18:30:00|68098.5|68083.5|68114.4|68094.4|68121.2|68101.2|68098.5|68079.1|456
1686940500000|2023-06-16 18:35:00|68114.5|68094.5|68103.6|68088.6|68114.5|68094.5|68101.7|68083.5|443
1686940800000|2023-06-16 18:40:00|68103.1|68088.1|68095|68075|68108.9|68088.9|68092.4|68072.4|464
1686941100000|2023-06-16 18:45:00|68095.1|68075.1|68082.8|68062.8|68098.4|68078.4|68082.2|68062.2|396
1686941400000|2023-06-16 18:50:00|68082.7|68062.7|68082.2|68062.2|68087.1|68067.1|68081.4|68061.4|407
1686941700000|2023-06-16 18:55:00|68082.8|68062.8|68072.8|68052.8|68083.2|68065.2|68062|68043.6|667
1686942000000|2023-06-16 19:00:00|68073.2|68053.2|68082|68067|68093.7|68074.3|68073.2|68053.2|588
1686942300000|2023-06-16 19:05:00|68082.1|68067.1|68097.2|68077.2|68099|68079|68080.9|68060.9|480
1686942600000|2023-06-16 19:10:00|68097.3|68077.3|68101.6|68081.6|68109.1|68089.1|68095.4|68075.4|422
1686942900000|2023-06-16 19:15:00|68102.4|68082.4|68088.1|68068.1|68105.2|68085.2|68087.4|68067.4|471
1686943200000|2023-06-16 19:20:00|68088.3|68068.3|68081.7|68066.7|68089.4|68071.1|68077.6|68057.6|441
1686943500000|2023-06-16 19:25:00|68081.8|68066.8|68091.3|68071.3|68094.1|68074.1|68081.7|68066|421
1686943800000|2023-06-16 19:30:00|68091.2|68071.2|68090.4|68070.4|68092.8|68072.8|68084.8|68064.8|411
1686944100000|2023-06-16 19:35:00|68090.3|68070.3|68086.2|68066.2|68090.6|68070.6|68083|68063|381
1686944400000|2023-06-16 19:40:00|68086.6|68066.6|68090|68070|68090.9|68070.9|68080.4|68060.4|462
1686944700000|2023-06-16 19:45:00|68090.2|68070.2|68094.2|68074.2|68098.7|68078.7|68086|68066|472
1686945000000|2023-06-16 19:50:00|68093.9|68073.9|68104.4|68084.4|68107.1|68087.1|68091.2|68071.2|516
1686945300000|2023-06-16 19:55:00|68105.3|68085.3|68131.1|68111.1|68133.3|68113.3|68105.3|68085.3|625
1686945600000|2023-06-16 20:00:00|68129.6|68109.6|68117.2|68097.2|68134.6|68114.6|68117|68097|536
1686945900000|2023-06-16 20:05:00|68117.3|68097.3|68125.1|68105.1|68126.8|68106.8|68110.9|68090.9|315
1686946200000|2023-06-16 20:10:00|68124.8|68104.8|68123.7|68103.7|68132.6|68112.6|68123.6|68103.6|302
1686946500000|2023-06-16 20:15:00|68123.6|68103.6|68113.1|68093.1|68123.8|68103.8|68112.8|68092.8|250
1686946800000|2023-06-16 20:20:00|68113.3|68093.3|68115.5|68095.5|68115.7|68095.7|68108.9|68088.9|240
1686947100000|2023-06-16 20:25:00|68115.4|68095.4|68131.4|68104.6|68134|68105.8|68113.5|68084.3|434
1686947400000|2023-06-16 20:30:00|68130.4|68103.3|68132.4|68088.5|68145.5|68105.2|68117.1|68088|349
1686947700000|2023-06-16 20:35:00|68131.9|68088.3|68118.3|68082.9|68136.4|68088.3|68115|68076.5|209
1686948000000|2023-06-16 20:40:00|68118|68082.8|68125.7|68087.4|68134.2|68088.8|68117.9|68076.6|222
1686948300000|2023-06-16 20:45:00|68125.3|68087.3|68106.5|68063.2|68125.3|68087.3|68098.7|68061.2|339
1686948600000|2023-06-16 20:50:00|68108.7|68063|68130.8|68054.6|68133.9|68068.3|68105|68051.9|295
1686948900000|2023-06-16 20:55:00|68129.5|68054.7|68137|68038|68141|68055.1|68129.5|68036.4|391
1687118400000|2023-06-18 20:00:00|68127.5|68041.8|68130.8|68016.8|68130.9|68041.8|68126.3|68016.8|7
1687118700000|2023-06-18 20:05:00|68126.3|68041.8|68126.6|68041.8|68130.8|68041.8|68126.3|68016.8|3
1687119000000|2023-06-18 20:10:00|68130.7|68016.7|68130.7|68016.7|68130.7|68016.7|68130.7|68016.7|1
1687119300000|2023-06-18 20:15:00|68126.6|68041.8|68182.1|68068.1|68186.8|68072.8|68126.6|68041.8|8
1687119600000|2023-06-18 20:20:00|68186.9|68072.9|68178.6|68064.6|68186.9|68072.9|68178.6|68064.6|2
1687119900000|2023-06-18 20:25:00|68178.7|68064.7|68132|68039.1|68186.7|68072.7|68090.2|68037.6|21
1687120200000|2023-06-18 20:30:00|68115|68037.6|68147.7|68041.6|68153.7|68057.6|68115|68035.4|7
1687120500000|2023-06-18 20:35:00|68149|68040.6|68166.8|68052.8|68166.8|68052.8|68149|68040.6|6
1687120800000|2023-06-18 20:40:00|68161.8|68047.8|68165.8|68056.2|68165.8|68056.2|68150.3|68040.9|8
1687121100000|2023-06-18 20:45:00|68151.8|68055.5|68176.3|68064.5|68176.3|68064.5|68151.8|68055.5|4
1687121400000|2023-06-18 20:50:00|68152.9|68056.6|68178|68064|68178|68064|68152.9|68056.6|6
1687121700000|2023-06-18 20:55:00|68176.9|68062.9|68086.6|68056.6|68176.9|68067.4|68086.6|68042.5|5
1687122000000|2023-06-18 21:00:00|68097.4|68067.4|68170|68061.1|68188.6|68074.6|68097.4|68060.4|43
1687122300000|2023-06-18 21:05:00|68149|68050|68145|68070.9|68161|68070.9|68138.1|68050|46
1687122600000|2023-06-18 21:10:00|68145.1|68071.1|68174.9|68075.8|68193|68080.4|68127.5|68070.9|28
1687122900000|2023-06-18 21:15:00|68173.4|68073.7|68143.6|68076.4|68173.4|68082.4|68120.5|68073.7|34
1687123200000|2023-06-18 21:20:00|68143.4|68076.6|68129.2|68075.3|68143.4|68081.6|68129.2|68070.9|40
1687123500000|2023-06-18 21:25:00|68136.8|68073.4|68130.8|68074.7|68145.2|68089.9|68113.8|68070.6|87
1687123800000|2023-06-18 21:30:00|68131|68074.9|68171.2|68072.2|68176.1|68077.9|68115.8|68053.9|168
1687124100000|2023-06-18 21:35:00|68174.4|68075.4|68123.5|68058.8|68184.2|68085.2|68115.3|68052.2|207
1687124400000|2023-06-18 21:40:00|68121.5|68061.1|68153.9|68071.4|68180.3|68081.3|68121.5|68049.5|256
1687124700000|2023-06-18 21:45:00|68154.1|68071.5|68133.1|68054.7|68167.5|68072.9|68115.5|68053.7|219
1687125000000|2023-06-18 21:50:00|68123.3|68060.8|68132.3|68058.5|68153.8|68066.5|68114.9|68051.2|107
1687125300000|2023-06-18 21:55:00|68122.6|68064.1|68125.9|68064.8|68151|68068.8|68114.5|68053.1|102
1687125600000|2023-06-18 22:00:00|68126.1|68065|68088.9|68060.9|68128.3|68071|68086.7|68060.2|295
1687125900000|2023-06-18 22:05:00|68089|68061|68092.9|68069.8|68096.4|68070.9|68084.6|68055.9|151
1687126200000|2023-06-18 22:10:00|68092.8|68069.7|68108.3|68087.9|68113|68089.8|68090.7|68067.8|413
1687126500000|2023-06-18 22:15:00|68108.4|68088|68113.8|68087.6|68117.1|68094.5|68108.3|68085.6|421
1687126800000|2023-06-18 22:20:00|68114|68087.7|68118.8|68093.7|68122.4|68098.4|68110.7|68087.1|421
1687127100000|2023-06-18 22:25:00|68118.9|68093.6|68102.7|68078.8|68118.9|68095.3|68098.2|68075.6|321
1687127400000|2023-06-18 22:30:00|68102.6|68078.7|68106.3|68085.5|68107.3|68085.8|68096.5|68075|359
1687127700000|2023-06-18 22:35:00|68106.5|68085.7|68098.3|68078.3|68106.7|68086.2|68097.3|68076|301
1687128000000|2023-06-18 22:40:00|68098.2|68078.2|68100.9|68080.3|68102.8|68082.6|68096.1|68075.8|285
1687128300000|2023-06-18 22:45:00|68101|68080.4|68092|68071.7|68101.7|68081.1|68091.7|68071.3|255
1687128600000|2023-06-18 22:50:00|68091.8|68071.6|68091.8|68071.5|68094|68074|68087.5|68067.5|257
1687128900000|2023-06-18 22:55:00|68091.6|68071.6|68084|68064|68091.9|68071.7|68082.4|68062.4|247
1687129200000|2023-06-18 23:00:00|68084.1|68064.1|68087|68067|68090.7|68070.7|68083|68063|307
1687129500000|2023-06-18 23:05:00|68087.1|68067.1|68088.5|68068.5|68092.8|68072.8|68085.9|68065.9|244
1687129800000|2023-06-18 23:10:00|68088.4|68068.4|68091.8|68071.8|68091.9|68071.9|68084.6|68064.6|257
1687130100000|2023-06-18 23:15:00|68091.9|68071.9|68090.1|68070.1|68092.5|68072.5|68084.9|68064.9|204
1687130400000|2023-06-18 23:20:00|68090|68070|68099.3|68079.3|68101.5|68081.5|68090|68070|231
1687130700000|2023-06-18 23:25:00|68099.4|68079.4|68104|68084|68104.2|68084.2|68097.9|68077.9|238
1687131000000|2023-06-18 23:30:00|68103.3|68083.3|68106.1|68086.1|68110.1|68090.1|68101.6|68081.6|310
1687131300000|2023-06-18 23:35:00|68106|68086|68105.8|68085.8|68111|68091|68102.5|68082.5|271
1687131600000|2023-06-18 23:40:00|68106.1|68086.1|68101.1|68081.1|68111.9|68091.9|68101|68081|368
1687131900000|2023-06-18 23:45:00|68101|68081|68105.2|68085.2|68105.5|68085.5|68097.9|68077.9|338
1687132200000|2023-06-18 23:50:00|68104.1|68084.1|68108.1|68088.1|68108.8|68088.8|68101.3|68081.3|225
1687132500000|2023-06-18 23:55:00|68107.8|68087.8|68105|68085|68109.4|68089.4|68102.5|68083.7|312
1687132800000|2023-06-19 00:00:00|68105.1|68085.1|68075.6|68055.6|68106.3|68086.3|68068.6|68048.6|460
1687133100000|2023-06-19 00:05:00|68073.6|68058.6|68080.8|68060.8|68085.1|68065.1|68064.7|68045.5|412
1687133400000|2023-06-19 00:10:00|68080.7|68060.7|68091.6|68071.6|68091.6|68071.6|68080.3|68060.3|383
1687133700000|2023-06-19 00:15:00|68091.4|68071.4|68094.3|68074.3|68099.3|68079.3|68088.1|68068.4|370
1687134000000|2023-06-19 00:20:00|68094|68074|68086.7|68066.7|68095.5|68076.5|68083|68065.5|425
1687134300000|2023-06-19 00:25:00|68086.8|68066.8|68093.9|68073.9|68097.2|68077.2|68081.3|68061.3|416
1687134600000|2023-06-19 00:30:00|68094|68074|68115|68095|68117.5|68097.5|68092.1|68072.1|449
1687134900000|2023-06-19 00:35:00|68115.1|68095.1|68111.5|68091.5|68117.1|68097.1|68104.3|68084.3|376
1687135200000|2023-06-19 00:40:00|68111.9|68091.9|68122|68102|68124.1|68104.1|68108.1|68088.1|408
1687135500000|2023-06-19 00:45:00|68122.1|68102.1|68108.9|68088.9|68122.1|68103.4|68108.6|68088.7|473
1687135800000|2023-06-19 00:50:00|68108.8|68088.8|68136.3|68116.3|68139.8|68119.8|68108.4|68088.4|503
1687136100000|2023-06-19 00:55:00|68135.7|68120.7|68128.2|68108.2|68138.1|68120.7|68128.1|68108.1|452
1687136400000|2023-06-19 01:00:00|68128.6|68108.6|68117|68097|68133.6|68113.6|68102.8|68084.6|593
1687136700000|2023-06-19 01:05:00|68117.1|68097.1|68140.6|68120.6|68140.6|68122.3|68110.2|68092.7|461
1687137000000|2023-06-19 01:10:00|68140.3|68120.3|68141.6|68121.6|68148|68130.6|68135.3|68116.5|470
1687137300000|2023-06-19 01:15:00|68141.5|68121.5|68121.4|68101.4|68141.5|68121.5|68121.3|68101.3|440
1687137600000|2023-06-19 01:20:00|68121.7|68101.7|68135.3|68115.3|68136|68118.1|68119.8|68099.8|390
1687137900000|2023-06-19 01:25:00|68135.4|68115.4|68129.4|68114.4|68138.3|68119.6|68126.8|68108.9|410
1687138200000|2023-06-19 01:30:00|68129.3|68114.3|68134.7|68114.7|68134.8|68115.3|68111|68092.3|534
1687138500000|2023-06-19 01:35:00|68134.8|68114.8|68123|68103|68136.1|68117.6|68122.1|68102.1|507
1687138800000|2023-06-19 01:40:00|68122.9|68102.9|68141.7|68121.7|68142|68122|68120.5|68100.5|513
1687139100000|2023-06-19 01:45:00|68142|68122|68129.1|68109.1|68142|68122|68127.3|68108.1|502
1687139400000|2023-06-19 01:50:00|68128.8|68108.8|68127.3|68107.3|68131.5|68111.5|68120.5|68102.3|516
1687139700000|2023-06-19 01:55:00|68127.4|68107.4|68129|68109|68136.7|68119.7|68122.2|68104.7|464
1687140000000|2023-06-19 02:00:00|68129.8|68109.8|68124.5|68104.5|68131.7|68112.7|68112.2|68094.9|353
1687140300000|2023-06-19 02:05:00|68124.4|68104.4|68119.1|68099.1|68128.5|68111|68118.9|68098.9|350
1687140600000|2023-06-19 02:10:00|68119.3|68099.3|68125.2|68105.2|68131.2|68111.2|68116.8|68096.8|387
1687140900000|2023-06-19 02:15:00|68125.3|68105.3|68128.2|68108.2|68128.8|68110.9|68115.3|68095.3|407
1687141200000|2023-06-19 02:20:00|68128.3|68108.3|68121.6|68101.6|68130.4|68110.4|68120.9|68101.6|418
1687141500000|2023-06-19 02:25:00|68121.7|68101.7|68106.9|68086.9|68122.8|68104.9|68106.1|68086.1|393
1687141800000|2023-06-19 02:30:00|68107|68087|68112.5|68097.5|68116.8|68099.8|68102.3|68083|335
1687142100000|2023-06-19 02:35:00|68112.7|68097.7|68107.6|68092.6|68118.2|68098.4|68107.2|68090.1|369
1687142400000|2023-06-19 02:40:00|68107.7|68092.7|68116.8|68096.8|68117|68097|68106.6|68087.1|430
1687142700000|2023-06-19 02:45:00|68116.7|68096.7|68113.8|68093.8|68120.4|68100.4|68110.4|68093.7|316
1687143000000|2023-06-19 02:50:00|68113.9|68093.9|68116.2|68096.2|68119.6|68102.6|68111.5|68093.2|325
1687143300000|2023-06-19 02:55:00|68116.8|68096.8|68132.9|68112.9|68133.5|68115|68116.8|68096.8|263
1687143600000|2023-06-19 03:00:00|68130|68115|68137.9|68117.9|68137.9|68119.5|68127.5|68110.3|333
1687143900000|2023-06-19 03:05:00|68137.4|68117.4|68138.2|68118.2|68139.8|68119.8|68132.2|68113.3|315
1687144200000|2023-06-19 03:10:00|68138.6|68118.6|68138.5|68118.5|68143.6|68123.6|68131|68113.7|310
1687144500000|2023-06-19 03:15:00|68138.4|68118.4|68132.3|68117.3|68139.7|68122.3|68131.2|68113.8|269
1687144800000|2023-06-19 03:20:00|68132.2|68117.2|68148.5|68128.5|68148.6|68130.6|68132.2|68113|287
1687145100000|2023-06-19 03:25:00|68148.4|68128.4|68136.4|68116.4|68151.8|68131.8|68136.4|68116.4|300
1687145400000|2023-06-19 03:30:00|68136.3|68116.3|68134.7|68114.7|68138.5|68118.5|68125|68105|328
1687145700000|2023-06-19 03:35:00|68134.8|68114.8|68132.8|68112.8|68137.6|68117.6|68129.2|68109.2|355
1687146000000|2023-06-19 03:40:00|68132.9|68112.9|68130.8|68110.8|68139.8|68119.8|68124.9|68104.9|474
1687146300000|2023-06-19 03:45:00|68130.7|68110.7|68142.2|68127.2|68145.8|68130.8|68128.8|68109.1|403
1687146600000|2023-06-19 03:50:00|68142.5|68127.5|68135.9|68115.9|68144.3|68128|68133.3|68115.8|351
1687146900000|2023-06-19 03:55:00|68136.1|68116.1|68128.4|68113.4|68136.1|68118.4|68124.3|68108.5|267
1687147200000|2023-06-19 04:00:00|68128.5|68113.5|68138.8|68118.8|68142.3|68124.6|68128.3|68113.3|336
1687147500000|2023-06-19 04:05:00|68137.3|68117.3|68143.1|68123.1|68148.4|68128.4|68133.4|68115.6|324
1687147800000|2023-06-19 04:10:00|68143.7|68123.7|68142.8|68122.8|68145.9|68125.9|68137.8|68118.4|408
1687148100000|2023-06-19 04:15:00|68142.7|68122.7|68150.7|68130.7|68151.4|68131.4|68138.1|68118.2|324
1687148400000|2023-06-19 04:20:00|68150.6|68130.6|68147.4|68127.4|68156.6|68139.4|68146.2|68126.2|397
1687148700000|2023-06-19 04:25:00|68147.5|68127.5|68141.9|68121.9|68149.3|68129.3|68132.9|68114.5|347
1687149000000|2023-06-19 04:30:00|68142.2|68122.2|68148.9|68128.9|68154.5|68134.5|68140.8|68120.8|360
1687149300000|2023-06-19 04:35:00|68148.8|68128.8|68149.7|68129.7|68151.8|68134.3|68146.4|68128|302
1687149600000|2023-06-19 04:40:00|68149.8|68129.8|68153.6|68133.6|68154.2|68134.2|68143.8|68126|352
1687149900000|2023-06-19 04:45:00|68153.7|68133.7|68154.4|68134.4|68158.4|68139.1|68150.4|68132.8|281
1687150200000|2023-06-19 04:50:00|68155.2|68135.2|68153.1|68133.1|68161.3|68142.8|68150.1|68132.3|373
1687150500000|2023-06-19 04:55:00|68153.2|68133.2|68142|68127|68154.8|68137|68141.7|68124.4|485
1687150800000|2023-06-19 05:00:00|68142.1|68127.1|68158.6|68143.6|68161|68146|68138.9|68122.4|425
1687151100000|2023-06-19 05:05:00|68158.5|68143.5|68147.9|68132.9|68160.2|68143.5|68147.8|68132.7|446
1687151400000|2023-06-19 05:10:00|68147.8|68132.8|68138.7|68123.7|68150.5|68132.8|68138.6|68121|390
1687151700000|2023-06-19 05:15:00|68138.8|68123.8|68140.2|68120.2|68144.5|68125|68137.2|68119.6|398
1687152000000|2023-06-19 05:20:00|68140.1|68120.1|68133.8|68113.8|68141.4|68123.8|68131.3|68113.1|325
1687152300000|2023-06-19 05:25:00|68133.6|68113.6|68132.3|68112.3|68136|68116.6|68128.7|68108.7|380
1687152600000|2023-06-19 05:30:00|68132.1|68112.1|68119.6|68099.6|68136|68116.3|68119.5|68099.5|389
1687152900000|2023-06-19 05:35:00|68120|68100|68120.6|68100.6|68124.3|68104.3|68117.3|68097.5|415
1687153200000|2023-06-19 05:40:00|68120.2|68100.2|68109.4|68089.4|68125.1|68105.1|68108|68088|516
1687153500000|2023-06-19 05:45:00|68110.9|68090.9|68112.2|68092.2|68115.1|68096.8|68102.2|68082.7|431
1687153800000|2023-06-19 05:50:00|68113.1|68093.1|68126.8|68106.8|68130.3|68110.3|68109.9|68091.2|400
1687154100000|2023-06-19 05:55:00|68124.2|68104.2|68108|68088|68124.2|68104.2|68101.6|68081.6|532
1687154400000|2023-06-19 06:00:00|68107.9|68087.9|68144.6|68124.6|68146.7|68129.3|68107.9|68087.9|632
1687154700000|2023-06-19 06:05:00|68144.7|68124.7|68131.8|68116.8|68150.2|68134.9|68130.7|68115.7|526
1687155000000|2023-06-19 06:10:00|68131.9|68116.9|68135.8|68120.8|68138.2|68123|68126.2|68110.8|471
1687155300000|2023-06-19 06:15:00|68135.4|68120.4|68137.5|68117.5|68144.4|68128.6|68130.4|68114.1|479
1687155600000|2023-06-19 06:20:00|68138.6|68118.6|68157.8|68142.8|68170.7|68155.7|68132.9|68115.4|516
1687155900000|2023-06-19 06:25:00|68157.7|68142.7|68181.9|68166.9|68188.3|68173.3|68153.6|68138.6|533
1687156200000|2023-06-19 06:30:00|68181.8|68166.8|68157.8|68142.8|68182.6|68167.6|68156.5|68141.5|451
1687156500000|2023-06-19 06:35:00|68157.7|68142.7|68170.6|68155.6|68180.3|68165.3|68157|68142|432
1687156800000|2023-06-19 06:40:00|68170.7|68155.7|68169.7|68154.7|68173.9|68158.9|68159.3|68144.3|443
1687157100000|2023-06-19 06:45:00|68169.6|68154.6|68159.3|68144.3|68169.7|68154.7|68149.9|68134.9|428
1687157400000|2023-06-19 06:50:00|68160.1|68145.1|68174.6|68159.6|68181.6|68166.6|68158.8|68143.8|409
1687157700000|2023-06-19 06:55:00|68174.5|68159.5|68176.1|68161.1|68176.7|68161.7|68162.2|68147.2|555
1687158000000|2023-06-19 07:00:00|68175.8|68160.8|68167.2|68152.2|68197.6|68179.7|68160.3|68145.3|611
1687158300000|2023-06-19 07:05:00|68167.1|68152.1|68189.5|68174.5|68198.6|68183.6|68166.8|68149.6|675
1687158600000|2023-06-19 07:10:00|68189.8|68174.8|68173.4|68158.4|68194.7|68179.7|68166.9|68151.9|584
1687158900000|2023-06-19 07:15:00|68173.5|68158.5|68177.5|68162.5|68188.1|68173.1|68171.7|68156.7|565
1687159200000|2023-06-19 07:20:00|68177.6|68162.6|68178.9|68163.9|68195.1|68180.1|68170.3|68155.3|602
1687159500000|2023-06-19 07:25:00|68179.1|68164.1|68186.8|68171.8|68188.2|68173.2|68163.9|68148.9|539
1687159800000|2023-06-19 07:30:00|68186.7|68171.7|68152|68137|68203.1|68188.1|68148|68133|686
1687160100000|2023-06-19 07:35:00|68151.8|68136.8|68134.5|68119.5|68170.7|68153.1|68133.6|68117.7|613
1687160400000|2023-06-19 07:40:00|68134.6|68119.6|68162.2|68147.2|68162.2|68147.2|68126.8|68111.8|643
1687160700000|2023-06-19 07:45:00|68161.8|68146.8|68186.7|68171.7|68192.2|68177.2|68161.5|68146.5|588
1687161000000|2023-06-19 07:50:00|68186.9|68171.9|68186.8|68171.8|68203.4|68188.4|68183.2|68168.2|539
1687161300000|2023-06-19 07:55:00|68187|68172|68176.9|68161.9|68187.2|68172.2|68168.9|68153.9|607
1687161600000|2023-06-19 08:00:00|68177.4|68162.4|68141.2|68126.2|68178.8|68163.8|68138|68123|588
1687161900000|2023-06-19 08:05:00|68142.1|68127.1|68170.9|68155.9|68171.6|68156.6|68141.7|68126.7|585
1687162200000|2023-06-19 08:10:00|68170.4|68155.4|68150.1|68135.1|68170.4|68155.4|68135.5|68120.5|555
1687162500000|2023-06-19 08:15:00|68150|68135|68136.8|68121.8|68161.7|68146.7|68135.7|68120.7|572
1687162800000|2023-06-19 08:20:00|68136.7|68121.7|68130.6|68115.6|68146.6|68131.6|68129.9|68114.9|514
1687163100000|2023-06-19 08:25:00|68130.5|68115.5|68128.3|68113.3|68133.9|68118.9|68118.1|68102.9|519
1687163400000|2023-06-19 08:30:00|68128.4|68113.4|68172.1|68157.1|68175.8|68160.8|68127.9|68112.9|503
1687163700000|2023-06-19 08:35:00|68172.3|68157.3|68190.5|68175.5|68190.6|68175.6|68171.3|68156.3|510
1687164000000|2023-06-19 08:40:00|68189.2|68174.2|68157.5|68142.5|68190.4|68175.4|68149.5|68134.5|475
1687164300000|2023-06-19 08:45:00|68157.6|68142.6|68178.3|68163.3|68179.6|68164.6|68155.2|68140.2|520
1687164600000|2023-06-19 08:50:00|68178.4|68163.4|68186.4|68171.4|68194.1|68179.1|68175.7|68160.7|540
1687164900000|2023-06-19 08:55:00|68186.7|68171.7|68179.3|68164.3|68188.5|68173.5|68169.5|68154.5|533
1687165200000|2023-06-19 09:00:00|68179|68164|68183.8|68168.8|68187.9|68172.9|68177.7|68162.7|487
1687165500000|2023-06-19 09:05:00|68183.6|68168.6|68189.2|68174.2|68192.6|68177.6|68176.1|68161.1|426
1687165800000|2023-06-19 09:10:00|68189.1|68174.1|68193.3|68178.3|68193.6|68178.6|68181.9|68166.9|491
1687166100000|2023-06-19 09:15:00|68193.4|68178.4|68198.5|68183.5|68211.9|68196.9|68192.1|68177.1|517
1687166400000|2023-06-19 09:20:00|68198.2|68183.2|68195.4|68180.4|68208|68193|68191.3|68176.3|442
1687166700000|2023-06-19 09:25:00|68196.4|68181.4|68194.8|68179.8|68199.2|68184.2|68183.2|68168.2|486
1687167000000|2023-06-19 09:30:00|68195.2|68180.2|68225.7|68210.7|68229.1|68214.1|68195.2|68180.2|446
1687167300000|2023-06-19 09:35:00|68225.8|68210.8|68230.8|68215.8|68240.3|68225.3|68224.3|68209.3|474
1687167600000|2023-06-19 09:40:00|68230.7|68215.7|68246.1|68231.1|68255|68240|68230.7|68215.7|489
1687167900000|2023-06-19 09:45:00|68246.4|68231.4|68242.7|68227.7|68247.4|68232.4|68226.7|68211.7|503
1687168200000|2023-06-19 09:50:00|68242.5|68227.5|68277.3|68262.3|68278.6|68263.6|68239.1|68224.1|546
1687168500000|2023-06-19 09:55:00|68277|68262|68293.9|68278.9|68297.9|68282.9|68277|68262|626
1687168800000|2023-06-19 10:00:00|68293.6|68278.6|68303.2|68288.2|68311.2|68296.2|68293.2|68278.2|595
1687169100000|2023-06-19 10:05:00|68303|68288|68270.2|68255.2|68316.9|68301.9|68267.5|68252.5|528
1687169400000|2023-06-19 10:10:00|68270|68255|68257.7|68242.7|68270|68255|68257.4|68242.4|466
1687169700000|2023-06-19 10:15:00|68257.6|68242.6|68262.9|68247.9|68265.9|68250.9|68257.6|68242.6|413
1687170000000|2023-06-19 10:20:00|68263|68248|68270|68255|68278.2|68263.2|68258.4|68243.4|426
1687170300000|2023-06-19 10:25:00|68270.1|68255.1|68253.2|68238.2|68271.5|68256.5|68251.1|68236.1|509
1687170600000|2023-06-19 10:30:00|68253.3|68238.3|68256.7|68241.7|68258.1|68243.1|68246|68231|397
1687170900000|2023-06-19 10:35:00|68255.9|68240.9|68249.7|68234.7|68258.4|68243.4|68241.2|68226.2|443
1687171200000|2023-06-19 10:40:00|68249.3|68234.3|68242.6|68227.6|68254.8|68239.8|68239.1|68224.1|446
1687171500000|2023-06-19 10:45:00|68242.9|68227.9|68252.9|68237.9|68254.5|68239.5|68241.7|68226.7|484
1687171800000|2023-06-19 10:50:00|68252.7|68237.7|68249.9|68234.9|68259.8|68244.8|68247.4|68232.4|457
1687172100000|2023-06-19 10:55:00|68250|68235|68229.9|68214.9|68253.6|68238.6|68229.9|68214.9|479
1687172400000|2023-06-19 11:00:00|68229.7|68214.7|68235.3|68220.3|68244.8|68229.8|68229.5|68214.5|456
1687172700000|2023-06-19 11:05:00|68235.4|68220.4|68226.2|68211.2|68235.9|68220.9|68222.7|68207.7|444
1687173000000|2023-06-19 11:10:00|68226.3|68211.3|68227.4|68212.4|68229|68214|68216.5|68201.5|478
1687173300000|2023-06-19 11:15:00|68227.1|68212.1|68224.4|68209.4|68227.4|68212.4|68216.6|68201.6|423
1687173600000|2023-06-19 11:20:00|68224.7|68209.7|68220.7|68205.7|68238.5|68223.5|68220.2|68205.2|419
1687173900000|2023-06-19 11:25:00|68220.4|68205.4|68217.8|68202.8|68237|68222|68217.8|68202.8|395
1687174200000|2023-06-19 11:30:00|68218.1|68203.1|68213.4|68198.4|68219.5|68204.5|68211.2|68193.8|385
1687174500000|2023-06-19 11:35:00|68213.6|68198.6|68217.7|68202.7|68219.8|68204.8|68204.4|68189.4|406
1687174800000|2023-06-19 11:40:00|68218|68203|68198.5|68183.5|68225|68210|68187.7|68172.7|495
1687175100000|2023-06-19 11:45:00|68198.4|68183.4|68202.7|68187.7|68202.7|68187.7|68189|68174|468
1687175400000|2023-06-19 11:50:00|68202.6|68187.6|68186.6|68171.6|68202.8|68187.8|68178.6|68163.6|474
1687175700000|2023-06-19 11:55:00|68186.7|68171.7|68220.5|68205.5|68224.2|68209.2|68186.7|68171.7|645
1687176000000|2023-06-19 12:00:00|68220.3|68205.3|68204.3|68189.3|68220.4|68205.4|68198.3|68183.3|499
1687176300000|2023-06-19 12:05:00|68204.2|68189.2|68212|68197|68231|68216|68202|68187|477
1687176600000|2023-06-19 12:10:00|68207.6|68192.6|68196.1|68181.1|68210|68195|68195.2|68180.2|503
1687176900000|2023-06-19 12:15:00|68196.8|68181.8|68204.8|68189.8|68212.3|68197.3|68195.9|68180.9|430
1687177200000|2023-06-19 12:20:00|68203.9|68188.9|68171|68156|68205.4|68190.4|68169|68154|500
1687177500000|2023-06-19 12:25:00|68170.7|68155.7|68193.7|68178.7|68194.2|68179.2|68170.5|68155.5|428
1687177800000|2023-06-19 12:30:00|68193.8|68178.8|68221.5|68206.5|68221.5|68206.5|68193.8|68178.8|507
1687178100000|2023-06-19 12:35:00|68221.4|68206.4|68198|68183|68221.4|68206.4|68198|68183|431
1687178400000|2023-06-19 12:40:00|68197|68182|68204.8|68189.8|68223.8|68208.8|68196.3|68181.3|510
1687178700000|2023-06-19 12:45:00|68204.9|68189.9|68198|68183|68212|68197|68197.5|68182.5|428
1687179000000|2023-06-19 12:50:00|68198.1|68183.1|68195.7|68180.7|68201.8|68186.8|68188.6|68173.6|434
1687179300000|2023-06-19 12:55:00|68195.6|68180.6|68189.3|68174.3|68208|68193|68189.1|68174.1|414
1687179600000|2023-06-19 13:00:00|68189.2|68174.2|68190.9|68175.9|68205.4|68190.4|68188.9|68173.9|574
1687179900000|2023-06-19 13:05:00|68191|68176|68184.4|68164.4|68203.2|68186.1|68180.8|68163.6|517
1687180200000|2023-06-19 13:10:00|68184.3|68164.3|68195.8|68180.8|68202.1|68187.1|68182.3|68164.3|510
1687180500000|2023-06-19 13:15:00|68195.9|68180.9|68217.8|68202.8|68219.6|68204.6|68195.9|68180.9|462
1687180800000|2023-06-19 13:20:00|68217.9|68202.9|68238.4|68223.4|68246.2|68231.2|68217.8|68202.8|497
1687181100000|2023-06-19 13:25:00|68238.2|68223.2|68205.1|68190.1|68238.9|68223.9|68203|68188|504
1687181400000|2023-06-19 13:30:00|68205|68190|68212.8|68197.8|68213.3|68198.3|68198.4|68183.4|543
1687181700000|2023-06-19 13:35:00|68212.6|68197.6|68204.3|68189.3|68217.5|68202.5|68200.8|68185.8|490
1687182000000|2023-06-19 13:40:00|68204.2|68189.2|68209.7|68194.7|68220.6|68205.6|68200.2|68185.2|542
1687182300000|2023-06-19 13:45:00|68209.9|68194.9|68212.5|68197.5|68223.8|68208.8|68204.2|68189.2|438
1687182600000|2023-06-19 13:50:00|68212.3|68197.3|68215.3|68200.3|68226.7|68211.7|68210|68195|484
1687182900000|2023-06-19 13:55:00|68215.2|68200.2|68234|68219|68241.2|68226.2|68208.8|68193.8|575
1687183200000|2023-06-19 14:00:00|68233.2|68218.2|68237|68222|68239.7|68224.7|68224.4|68209.4|631
1687183500000|2023-06-19 14:05:00|68237.3|68222.3|68243.1|68228.1|68247.9|68232.9|68232.7|68217.7|499
1687183800000|2023-06-19 14:10:00|68243|68228|68268.2|68253.2|68268.3|68253.3|68225.3|68210.3|579
1687184100000|2023-06-19 14:15:00|68268.3|68253.3|68267.8|68252.8|68271.4|68256.4|68255.6|68240.6|467
1687184400000|2023-06-19 14:20:00|68265.6|68250.6|68248.3|68233.3|68265.6|68250.6|68248.1|68233.1|463
1687184700000|2023-06-19 14:25:00|68248.2|68233.2|68227.5|68212.5|68248.9|68233.9|68224.9|68209.9|471
1687185000000|2023-06-19 14:30:00|68227.4|68212.4|68225.3|68210.3|68240.2|68225.2|68223.4|68208.4|526
1687185300000|2023-06-19 14:35:00|68224.9|68209.9|68212.7|68197.7|68225.6|68210.6|68207.3|68192.3|545
1687185600000|2023-06-19 14:40:00|68212.8|68197.8|68224.7|68209.7|68232.7|68217.7|68209.5|68194.5|513
1687185900000|2023-06-19 14:45:00|68224.9|68209.9|68203.1|68188.1|68239.5|68224.5|68192|68177|639
1687186200000|2023-06-19 14:50:00|68203.2|68188.2|68189.8|68174.8|68206.7|68191.7|68180.3|68165.3|545
1687186500000|2023-06-19 14:55:00|68189.9|68174.9|68193.4|68178.4|68202.7|68187.7|68189.7|68170.9|599
1687186800000|2023-06-19 15:00:00|68193.5|68178.5|68209.3|68189.3|68210.1|68191.1|68179.9|68164.9|632
1687187100000|2023-06-19 15:05:00|68208.9|68188.9|68181.4|68166.4|68209.1|68189.1|68180.7|68163.4|474
1687187400000|2023-06-19 15:10:00|68181.2|68166.2|68195.3|68180.3|68195.3|68180.3|68178.5|68160.5|421
1687187700000|2023-06-19 15:15:00|68195.2|68180.2|68183.3|68168.3|68195.2|68180.2|68183.3|68165.9|515
1687188000000|2023-06-19 15:20:00|68184|68169|68184.1|68169.1|68196.4|68179.8|68182.9|68166.8|377
1687188300000|2023-06-19 15:25:00|68184|68169|68181.3|68161.3|68184.7|68169.3|68169.8|68151.7|424
1687188600000|2023-06-19 15:30:00|68181.9|68161.9|68185.6|68165.6|68189.2|68171.3|68173.9|68157.8|352
1687188900000|2023-06-19 15:35:00|68185.5|68165.5|68197.7|68182.7|68202.7|68186.8|68185.3|68165.3|351
1687189200000|2023-06-19 15:40:00|68197.6|68182.6|68190.2|68175.2|68198|68183|68186.8|68168.8|316
1687189500000|2023-06-19 15:45:00|68190.1|68175.1|68203.4|68183.4|68205.8|68189|68182.5|68165.2|338
1687189800000|2023-06-19 15:50:00|68203.7|68183.7|68217|68197|68217.3|68197.3|68193.6|68178.6|325
1687190100000|2023-06-19 15:55:00|68217.2|68197.2|68213.8|68193.8|68217.9|68197.9|68208.9|68188.9|336
1687190400000|2023-06-19 16:00:00|68213.4|68193.4|68190.2|68170.2|68215.3|68195.3|68187|68167|393
1687190700000|2023-06-19 16:05:00|68189.9|68169.9|68222.6|68202.6|68222.7|68202.7|68186.9|68169.9|388
1687191000000|2023-06-19 16:10:00|68222.5|68202.5|68230.4|68210.4|68231.6|68211.6|68219.6|68199.6|253
1687191300000|2023-06-19 16:15:00|68230.5|68210.5|68212.2|68192.2|68237.2|68217.2|68211.1|68191.1|246
1687191600000|2023-06-19 16:20:00|68212.3|68192.3|68215.4|68195.4|68218.3|68198.3|68210.9|68190.9|314
1687191900000|2023-06-19 16:25:00|68215.2|68195.2|68214|68194|68228.4|68208.4|68208.6|68190|363
1687192200000|2023-06-19 16:30:00|68213.9|68193.9|68230.7|68210.7|68231.1|68211.1|68211.4|68191.4|412
1687192500000|2023-06-19 16:35:00|68231|68211|68230.8|68210.8|68244.5|68224.5|68229.3|68209.3|339
1687192800000|2023-06-19 16:40:00|68230.7|68210.7|68231.7|68211.7|68232.7|68212.7|68227.3|68207.3|249
1687193100000|2023-06-19 16:45:00|68232|68212|68242.6|68222.6|68246.5|68226.5|68231.6|68211.6|317
1687193400000|2023-06-19 16:50:00|68242.7|68222.7|68230.4|68210.4|68242.7|68222.7|68229.3|68209.3|289
1687193700000|2023-06-19 16:55:00|68230.8|68210.8|68244.4|68229.4|68248.9|68231.2|68230.5|68210.5|322
1687194000000|2023-06-19 17:00:00|68244.6|68229.6|68244.1|68224.1|68249.5|68230.1|68238.1|68220|225
1687194300000|2023-06-19 17:05:00|68244|68224|68238.8|68218.8|68244|68224|68237.5|68217.5|175
1687194600000|2023-06-19 17:10:00|68238.9|68218.9|68239.9|68219.9|68241.6|68221.6|68238.7|68218.7|107
1687194900000|2023-06-19 17:15:00|68239.8|68219.8|68238.5|68218.5|68239.9|68219.9|68235.7|68215.7|129
1687195200000|2023-06-19 17:20:00|68238.3|68218.3|68240.2|68220.2|68240.7|68220.7|68237.1|68217.1|148
1687195500000|2023-06-19 17:25:00|68240.3|68220.3|68232.6|68212.6|68240.3|68220.3|68231.3|68211.3|180
1687195800000|2023-06-19 17:30:00|68232.7|68212.7|68230.9|68210.9|68234.3|68216.2|68228.5|68208.5|167
1687196100000|2023-06-19 17:35:00|68230.7|68210.7|68231.5|68211.5|68231.5|68212.7|68227.4|68208.3|170
1687196400000|2023-06-19 17:40:00|68231.4|68211.4|68225.9|68210.9|68232|68212|68225.9|68207.9|132
1687196700000|2023-06-19 17:45:00|68226.1|68211.1|68232.2|68212.2|68234.2|68214.2|68226.1|68207.3|183
1687197000000|2023-06-19 17:50:00|68232.4|68212.4|68231.8|68211.8|68232.4|68212.4|68228.6|68208.6|120
1687197300000|2023-06-19 17:55:00|68231.6|68211.6|68237.2|68217.2|68238.9|68218.9|68230.3|68210.3|146
1687197600000|2023-06-19 18:00:00|68237.6|68217.6|68235.8|68215.8|68238|68218|68226.3|68206.3|188
1687197900000|2023-06-19 18:05:00|68235.7|68215.7|68225.4|68205.4|68238.6|68218.6|68225.3|68205.3|164
1687198200000|2023-06-19 18:10:00|68225.3|68205.3|68223.8|68203.8|68226|68208.5|68215.3|68195.3|141
1687198500000|2023-06-19 18:15:00|68223.9|68203.9|68225.1|68205.1|68225.1|68205.1|68222.5|68202.5|127
1687198800000|2023-06-19 18:20:00|68225|68205|68223.9|68203.9|68226.7|68208.5|68223.1|68203.5|113
1687199100000|2023-06-19 18:25:00|68224|68204|68231.9|68211.9|68232.3|68212.3|68223.2|68203.2|164
1687199400000|2023-06-19 18:30:00|68232.1|68212.1|68241|68221|68241.1|68221.1|68232.1|68212.1|137
1687199700000|2023-06-19 18:35:00|68240.9|68220.9|68240.2|68220.2|68240.9|68220.9|68237.7|68217.7|120
1687200000000|2023-06-19 18:40:00|68239.9|68219.9|68242|68222|68242.5|68224.8|68237.4|68219.6|86
1687200300000|2023-06-19 18:45:00|68241.9|68221.9|68242.9|68222.9|68244.5|68226.3|68240.4|68221.9|99
1687200600000|2023-06-19 18:50:00|68242.8|68222.8|68238.5|68218.5|68242.8|68222.8|68237.8|68217.8|113
1687200900000|2023-06-19 18:55:00|68238.6|68218.6|68222.9|68202.9|68238.6|68218.6|68220.6|68200.6|183
1687201200000|2023-06-19 19:00:00|68222.8|68202.8|68217.4|68197.4|68224.8|68204.8|68217.1|68197.1|334
1687201500000|2023-06-19 19:05:00|68217.3|68197.3|68218.9|68198.9|68219.3|68199.3|68217.1|68197.1|140
1687201800000|2023-06-19 19:10:00|68219|68199|68218.6|68203.6|68221.9|68204|68218.3|68198.8|107
1687202100000|2023-06-19 19:15:00|68218.7|68203.7|68220.8|68200.8|68221.2|68203.8|68217.7|68200|351
1687202400000|2023-06-19 19:20:00|68220.6|68200.6|68220|68200|68221.8|68203.8|68217.6|68199.8|117
1687202700000|2023-06-19 19:25:00|68220.1|68200.1|68219.6|68199.6|68220.7|68203.4|68217.7|68199.4|110
1687203000000|2023-06-19 19:30:00|68219.5|68199.5|68220.6|68200.6|68222.2|68202.5|68217|68198.1|134
1687203300000|2023-06-19 19:35:00|68220.9|68200.9|68219.9|68199.9|68221.5|68202.4|68217.3|68199|162
1687203600000|2023-06-19 19:40:00|68219.7|68199.7|68212.5|68192.5|68219.7|68199.7|68212|68192|169
1687203900000|2023-06-19 19:45:00|68212.4|68192.4|68219.3|68199.3|68219.6|68199.6|68211.7|68191.7|186
1687204200000|2023-06-19 19:50:00|68219.2|68199.2|68216.9|68196.9|68219.2|68199.2|68215.4|68195.4|160
1687204500000|2023-06-19 19:55:00|68217|68197|68225.6|68205.6|68226.2|68206.2|68214.2|68196.9|229
1687204800000|2023-06-19 20:00:00|68225.4|68205.4|68223.4|68203.4|68225.5|68205.5|68221.2|68201.2|162
1687205100000|2023-06-19 20:05:00|68223.5|68203.5|68221.5|68201.5|68228.9|68208.9|68221.4|68201.4|149
1687205400000|2023-06-19 20:10:00|68221.6|68201.6|68219.9|68199.9|68221.7|68201.7|68218.3|68198.3|64
1687205700000|2023-06-19 20:15:00|68220.1|68200.1|68220.2|68200.2|68221.2|68201.2|68218|68198|106
1687206000000|2023-06-19 20:20:00|68220.3|68200.3|68216.7|68196.7|68225.8|68205.8|68216.6|68196.6|186
1687206300000|2023-06-19 20:25:00|68216.8|68196.8|68213.2|68193.2|68216.8|68196.8|68209.8|68189.8|131
1687206600000|2023-06-19 20:30:00|68213.3|68193.3|68218.2|68198.2|68222.7|68199|68213.3|68193.3|269
1687206900000|2023-06-19 20:35:00|68218.3|68198.3|68213.5|68193.2|68220.3|68198.9|68213.4|68191.7|264
1687207200000|2023-06-19 20:40:00|68213.8|68193.1|68212.2|68192|68216.5|68193.7|68211|68186.5|151
1687207500000|2023-06-19 20:45:00|68212.3|68189.9|68211.9|68184.7|68221.3|68191.4|68210.5|68180.9|246
1687207800000|2023-06-19 20:50:00|68212|68184.8|68209.8|68181.8|68213.2|68186|68208.3|68179.6|195
1687208100000|2023-06-19 20:55:00|68210.1|68181.4|68234.6|68167.5|68235.5|68192.9|68209.4|68167.5|351
1687208400000|2023-06-19 21:00:00|68235.8|68168.9|68248.6|68149.6|68251.5|68168.9|68235.7|68149.6|59
1687208700000|2023-06-19 21:05:00|68235.3|68162|68241.5|68149.6|68247.6|68162|68235.3|68145.5|65
1687209000000|2023-06-19 21:10:00|68238.6|68152.5|68240.3|68149.2|68245.5|68155.5|68236.8|68146.5|83
1687209300000|2023-06-19 21:15:00|68240.5|68149.4|68237.4|68152.6|68241.8|68152.8|68234.9|68146.4|96
1687209600000|2023-06-19 21:20:00|68235.9|68151.3|68233.8|68149.4|68236.1|68151.8|68233.7|68149.4|30
1687209900000|2023-06-19 21:25:00|68233.5|68149.6|68233.4|68148.4|68234.8|68149.6|68232.6|68147.7|83
1687210200000|2023-06-19 21:30:00|68232.7|68148.2|68236.2|68155.6|68236.2|68155.6|68229.9|68144|147
1687210500000|2023-06-19 21:35:00|68234.7|68154.3|68263.9|68164.9|68267.5|68168.5|68231.4|68153.6|113
1687210800000|2023-06-19 21:40:00|68262.8|68163.8|68258.9|68162.9|68267.1|68168.1|68241.7|68156.4|138
1687211100000|2023-06-19 21:45:00|68250|68164.9|68237.7|68166.9|68255.1|68167.8|68236.7|68162.4|140
1687211400000|2023-06-19 21:50:00|68237|68166.2|68225.3|68176|68237|68176|68220.4|68160.8|127
1687211700000|2023-06-19 21:55:00|68225.2|68176.3|68204.9|68167.5|68230.1|68179.3|68204.9|68167.3|56
1687212000000|2023-06-19 22:00:00|68208.5|68166.6|68207.5|68172.4|68219.3|68173.9|68199.4|68166|92
1687212300000|2023-06-19 22:05:00|68207.7|68172.6|68197.4|68166.8|68207.7|68172.8|68192.1|68165.9|91
1687212600000|2023-06-19 22:10:00|68196.1|68167.4|68187.7|68164.3|68199.1|68169|68184.6|68156.3|180
1687212900000|2023-06-19 22:15:00|68190.2|68162.3|68188|68159.9|68195.9|68165.4|68183.4|68158.9|192
1687213200000|2023-06-19 22:20:00|68182.8|68159.8|68182.4|68159.3|68185.1|68162.6|68180.3|68154.1|198
1687213500000|2023-06-19 22:25:00|68182.5|68160.9|68184.4|68162.3|68187.2|68163.1|68180.9|68157.3|104
1687213800000|2023-06-19 22:30:00|68186|68162.5|68183.8|68158.9|68186.6|68164|68176|68154.1|254
1687214100000|2023-06-19 22:35:00|68184|68159.1|68187.2|68167.1|68188.5|68168.4|68180.7|68158.8|216
1687214400000|2023-06-19 22:40:00|68187.3|68167.2|68193.5|68169.3|68199|68175.1|68187.3|68164.8|184
1687214700000|2023-06-19 22:45:00|68193.3|68171.7|68194|68170|68194.2|68171.7|68189.1|68166|162
1687215000000|2023-06-19 22:50:00|68193.8|68169.8|68194|68174|68195.2|68174.4|68189.5|68166.7|167
1687215300000|2023-06-19 22:55:00|68194.1|68174.1|68197.2|68177.2|68198.5|68178.5|68194.1|68174.1|128
1687215600000|2023-06-19 23:00:00|68197|68177|68193.2|68173.2|68201.5|68181.5|68189.5|68169.5|257
1687215900000|2023-06-19 23:05:00|68192.1|68172.1|68193.4|68173.4|68198.1|68178.1|68192.1|68172.1|194
1687216200000|2023-06-19 23:10:00|68193.3|68173.3|68202.6|68182.6|68205.4|68185.4|68192.7|68172.7|224
1687216500000|2023-06-19 23:15:00|68201.9|68181.9|68201.4|68181.4|68202.9|68182.9|68198.4|68178.4|130
1687216800000|2023-06-19 23:20:00|68201.5|68181.5|68204.7|68184.7|68205.2|68185.2|68197.9|68177.9|199
1687217100000|2023-06-19 23:25:00|68204.8|68184.8|68219.1|68197.8|68219.6|68199.6|68201.1|68181.1|297
1687217400000|2023-06-19 23:30:00|68218.2|68196.8|68208.5|68188.5|68221.1|68201.1|68207.6|68187.6|208
1687217700000|2023-06-19 23:35:00|68208.4|68188.4|68199.7|68179.7|68208.5|68188.5|68194.6|68174.5|181
1687218000000|2023-06-19 23:40:00|68198.9|68178.9|68208|68188|68208|68188|68197.8|68177.7|233
1687218300000|2023-06-19 23:45:00|68208.6|68188.6|68204.9|68184.9|68208.8|68188.8|68202.3|68182.3|166
1687218600000|2023-06-19 23:50:00|68205.2|68185.2|68201.2|68181.2|68205.2|68185.2|68198|68178|195
1687218900000|2023-06-19 23:55:00|68201.1|68181.1|68198.8|68178.8|68201.2|68181.2|68191.3|68171.3|298
1687219200000|2023-06-20 00:00:00|68198.3|68178.3|68201.4|68181.4|68202.2|68182.2|68182.8|68162.8|571
1687219500000|2023-06-20 00:05:00|68201.3|68181.3|68198.1|68178.1|68209.6|68189.6|68194.6|68174.6|520
1687219800000|2023-06-20 00:10:00|68197.8|68177.8|68204.9|68184.9|68215.8|68195.8|68196.4|68176.4|374
1687220100000|2023-06-20 00:15:00|68205.6|68185.6|68225.7|68205.7|68230.3|68210.3|68203.2|68183.2|434
1687220400000|2023-06-20 00:20:00|68225.6|68205.6|68232.3|68212.3|68234.4|68214.4|68220.3|68200.3|495
1687220700000|2023-06-20 00:25:00|68232|68212|68229.3|68209.3|68239.5|68219.5|68223.5|68203.5|359
1687221000000|2023-06-20 00:30:00|68229.4|68209.4|68231.5|68211.5|68232.3|68212.3|68222.3|68202.3|446
1687221300000|2023-06-20 00:35:00|68231.6|68211.6|68237.2|68217.2|68239.2|68219.2|68228.7|68208.7|398
1687221600000|2023-06-20 00:40:00|68237.3|68217.3|68226.1|68206.1|68237.7|68217.7|68223.5|68203.5|435
1687221900000|2023-06-20 00:45:00|68226|68206|68225.7|68205.7|68228.7|68208.7|68218|68198|429
1687222200000|2023-06-20 00:50:00|68225.6|68205.6|68234.7|68214.7|68239.5|68219.5|68221.2|68201.2|391
1687222500000|2023-06-20 00:55:00|68235.1|68215.1|68219.7|68199.7|68239.8|68219.8|68218.4|68198.4|497
1687222800000|2023-06-20 01:00:00|68219.6|68199.6|68215.4|68195.4|68225.6|68205.6|68206.3|68186.3|456
1687223100000|2023-06-20 01:05:00|68215.7|68195.7|68225.5|68205.5|68225.8|68205.8|68211.8|68191.8|447
1687223400000|2023-06-20 01:10:00|68225.6|68205.6|68225.2|68205.2|68230.6|68210.6|68220.9|68200.9|447
1687223700000|2023-06-20 01:15:00|68225.3|68205.3|68238.1|68218.1|68247|68227|68217.1|68197.1|569
1687224000000|2023-06-20 01:20:00|68237.8|68217.8|68239.1|68219.1|68242.3|68222.3|68232.3|68212.3|483
1687224300000|2023-06-20 01:25:00|68238.9|68218.9|68239.9|68219.9|68241.1|68221.1|68234.9|68214.9|359
1687224600000|2023-06-20 01:30:00|68239.5|68219.5|68242.5|68222.5|68246.1|68226.1|68229.5|68209.5|630
1687224900000|2023-06-20 01:35:00|68243.1|68223.1|68236|68216|68248.5|68228.5|68232.5|68212.5|493
1687225200000|2023-06-20 01:40:00|68236.1|68216.1|68267.9|68247.9|68271.8|68251.8|68236.1|68216.1|573
1687225500000|2023-06-20 01:45:00|68268|68248|68262.7|68242.7|68270.1|68250.1|68257.9|68237.9|589
1687225800000|2023-06-20 01:50:00|68262.6|68242.6|68276.1|68256.1|68277.5|68257.5|68254.7|68234.7|525
1687226100000|2023-06-20 01:55:00|68276.2|68256.2|68263.6|68243.6|68276.6|68256.6|68259.3|68239.3|512
1687226400000|2023-06-20 02:00:00|68263.7|68243.7|68261.4|68241.4|68269.6|68249.6|68257.7|68237.7|547
1687226700000|2023-06-20 02:05:00|68261.5|68241.5|68271.9|68251.9|68273.4|68253.4|68258.5|68238.5|460
1687227000000|2023-06-20 02:10:00|68270.2|68250.2|68274.1|68254.1|68280.1|68260.1|68267.3|68247.3|524
1687227300000|2023-06-20 02:15:00|68274.2|68254.2|68267|68247|68274.6|68254.6|68262.5|68244.5|510
1687227600000|2023-06-20 02:20:00|68266.9|68246.9|68250.4|68230.4|68273.7|68253.7|68243.2|68223.2|506
1687227900000|2023-06-20 02:25:00|68250.7|68230.7|68235.2|68215.2|68263.2|68243.2|68230.5|68213|528
1687228200000|2023-06-20 02:30:00|68235|68215|68235|68215|68237.4|68217.4|68222.2|68202.2|486
1687228500000|2023-06-20 02:35:00|68235.1|68215.1|68232.9|68212.9|68237.8|68220.3|68229.3|68209.3|480
1687228800000|2023-06-20 02:40:00|68233.1|68213.1|68224.8|68204.8|68239.3|68219.3|68221.8|68201.8|425
1687229100000|2023-06-20 02:45:00|68224.7|68204.7|68204.3|68184.3|68228.4|68208.4|68204.2|68184.2|440
1687229400000|2023-06-20 02:50:00|68204.5|68184.5|68202|68182|68214.2|68197.5|68198.2|68178.3|512
1687229700000|2023-06-20 02:55:00|68202.1|68182.1|68207.8|68187.8|68208.7|68188.7|68200|68180|535
1687230000000|2023-06-20 03:00:00|68207.9|68187.9|68198.8|68178.8|68214.3|68195.2|68198.6|68178.6|489
1687230300000|2023-06-20 03:05:00|68199.9|68179.9|68205|68185|68212.3|68192.3|68198.4|68178.4|425
1687230600000|2023-06-20 03:10:00|68205.1|68185.1|68208.6|68188.6|68211.3|68192.5|68200.2|68181.7|361
1687230900000|2023-06-20 03:15:00|68208.5|68188.5|68211.7|68191.7|68214.5|68195.1|68208.1|68188.1|348
1687231200000|2023-06-20 03:20:00|68211.6|68191.6|68212.8|68192.8|68224.6|68204.6|68211.5|68191.5|400
1687231500000|2023-06-20 03:25:00|68212.9|68192.9|68217.8|68197.8|68218.6|68198.6|68210.2|68190.2|451
1687231800000|2023-06-20 03:30:00|68218.3|68198.3|68222.7|68202.7|68224.6|68206.9|68218.1|68198.1|357
1687232100000|2023-06-20 03:35:00|68223|68203|68215.8|68195.8|68223.3|68203.3|68214.3|68195.1|344
1687232400000|2023-06-20 03:40:00|68215.9|68195.9|68205.8|68185.8|68219.4|68199.4|68199.9|68182|313
1687232700000|2023-06-20 03:45:00|68205.7|68185.7|68211.8|68191.8|68212|68192|68205|68185|366
1687233000000|2023-06-20 03:50:00|68213.1|68193.1|68221.1|68201.1|68223.4|68203.7|68209.8|68189.8|375
1687233300000|2023-06-20 03:55:00|68221.2|68201.2|68223.8|68203.8|68229.6|68209.6|68218.7|68198.7|270
1687233600000|2023-06-20 04:00:00|68223.9|68203.9|68236.1|68216.1|68236.4|68219|68218.9|68199.5|460
1687233900000|2023-06-20 04:05:00|68236.2|68216.2|68231.1|68211.1|68242.7|68222.7|68230.9|68210.9|353
1687234200000|2023-06-20 04:10:00|68231.2|68211.2|68240.2|68220.2|68242.6|68222.6|68230.8|68211.2|281
1687234500000|2023-06-20 04:15:00|68239.6|68219.6|68239.7|68219.7|68243.1|68225.3|68236.6|68216.6|260
1687234800000|2023-06-20 04:20:00|68239.8|68219.8|68241.6|68221.6|68245.4|68225.4|68238.2|68218.2|270
1687235100000|2023-06-20 04:25:00|68241.7|68221.7|68227.1|68207.1|68244.2|68224.2|68223.7|68203.7|377
1687235400000|2023-06-20 04:30:00|68227.2|68207.2|68245.8|68225.8|68247.9|68227.9|68226.9|68206.9|378
1687235700000|2023-06-20 04:35:00|68246|68226|68243.9|68223.9|68250.4|68230.4|68240.8|68220.8|367
1687236000000|2023-06-20 04:40:00|68244|68224|68253.3|68233.3|68254.8|68234.8|68243.6|68223.6|309
1687236300000|2023-06-20 04:45:00|68253.4|68233.4|68259.4|68239.4|68260.7|68240.7|68248.9|68228.9|368
1687236600000|2023-06-20 04:50:00|68259.3|68239.3|68249|68229|68263.1|68243.1|68248.4|68228.4|376
1687236900000|2023-06-20 04:55:00|68248.8|68228.8|68261.3|68241.3|68266|68246|68248.5|68228.5|411
1687237200000|2023-06-20 05:00:00|68261.7|68241.7|68259.3|68239.3|68265.6|68248.2|68247.6|68229.4|493
1687237500000|2023-06-20 05:05:00|68259.2|68239.2|68264.4|68244.4|68265.6|68245.6|68253.3|68233.3|534
1687237800000|2023-06-20 05:10:00|68264.3|68244.3|68251.1|68231.1|68267.4|68247.7|68244.8|68226.3|523
1687238100000|2023-06-20 05:15:00|68253.5|68233.5|68268.2|68248.2|68273.4|68253.4|68253.5|68233.5|542
1687238400000|2023-06-20 05:20:00|68268.1|68248.1|68251.5|68236.5|68271.5|68253.1|68251.5|68236.5|517
1687238700000|2023-06-20 05:25:00|68251.6|68236.6|68236.4|68216.4|68254.8|68237.2|68235.8|68215.8|510
1687239000000|2023-06-20 05:30:00|68236.6|68216.6|68222.6|68202.6|68244.2|68225.7|68215.9|68198.8|532
1687239300000|2023-06-20 05:35:00|68222.7|68202.7|68215.8|68195.8|68222.7|68205|68204.8|68186.7|456
1687239600000|2023-06-20 05:40:00|68215.9|68195.9|68217.9|68197.9|68227.9|68207.9|68214.1|68194.1|541
1687239900000|2023-06-20 05:45:00|68217.7|68197.7|68203.5|68183.5|68223.2|68205.4|68201.1|68183.3|495
1687240200000|2023-06-20 05:50:00|68203.3|68183.3|68201.2|68181.2|68216.4|68196.4|68195.9|68176.1|508
1687240500000|2023-06-20 05:55:00|68200.6|68180.6|68183.7|68163.7|68201.4|68181.4|68183.4|68163.4|447
1687240800000|2023-06-20 06:00:00|68183.6|68163.6|68187.2|68172.2|68200.4|68185.4|68175.7|68156.7|677
1687241100000|2023-06-20 06:05:00|68187.6|68172.6|68204.5|68189.5|68211.5|68196.5|68186.3|68171.3|592
1687241400000|2023-06-20 06:10:00|68204.6|68189.6|68207.2|68192.2|68214.6|68199.6|68189.4|68174.4|587
1687241700000|2023-06-20 06:15:00|68207.4|68192.4|68163.7|68143.7|68207.8|68192.8|68162.7|68143.7|590
1687242000000|2023-06-20 06:20:00|68163.5|68143.5|68148.3|68133.3|68172.5|68157.5|68142.5|68127.5|544
1687242300000|2023-06-20 06:25:00|68148.2|68133.2|68143.7|68128.7|68158.2|68143.2|68143.2|68128.2|496
1687242600000|2023-06-20 06:30:00|68144.6|68129.6|68161.6|68146.6|68183.6|68168.6|68143.3|68128.3|561
1687242900000|2023-06-20 06:35:00|68161.5|68146.5|68145.7|68130.7|68168.6|68153.6|68144.6|68129.6|550
1687243200000|2023-06-20 06:40:00|68147.6|68132.6|68169.5|68154.5|68175.1|68160.1|68146|68131|536
1687243500000|2023-06-20 06:45:00|68169.6|68154.6|68188.3|68173.3|68192.1|68177.1|68169|68154|480
1687243800000|2023-06-20 06:50:00|68188.1|68173.1|68192.3|68177.3|68194.3|68179.3|68177.6|68162.6|539
1687244100000|2023-06-20 06:55:00|68192.4|68177.4|68210.5|68195.5|68222.3|68207.3|68192.2|68177.2|619
1687244400000|2023-06-20 07:00:00|68212.2|68197.2|68234.6|68219.6|68251.8|68236.8|68195.8|68180.8|741
1687244700000|2023-06-20 07:05:00|68234.4|68219.4|68195.8|68180.8|68244.4|68225.8|68192.5|68177.5|659
1687245000000|2023-06-20 07:10:00|68196|68181|68176.8|68161.8|68211|68196|68165.3|68148.4|681
1687245300000|2023-06-20 07:15:00|68176.9|68161.9|68158.5|68138.5|68190.6|68175.6|68156.6|68138.5|695
1687245600000|2023-06-20 07:20:00|68158.8|68138.8|68143.7|68128.7|68165.1|68148.6|68132.5|68117.4|590
1687245900000|2023-06-20 07:25:00|68144.1|68129.1|68143|68128|68158.1|68143.1|68131.7|68116.7|697
1687246200000|2023-06-20 07:30:00|68142.3|68127.3|68083.9|68068.9|68146|68131|68075.4|68060.4|709
1687246500000|2023-06-20 07:35:00|68084|68069|68095.8|68080.8|68096|68081|68062.6|68047.6|672
1687246800000|2023-06-20 07:40:00|68095.9|68080.9|68108.1|68088.1|68124.7|68109.7|68095.8|68080.8|611
1687247100000|2023-06-20 07:45:00|68107.9|68087.9|68079.8|68064.8|68108|68092|68070.3|68055.3|565
1687247400000|2023-06-20 07:50:00|68079.7|68064.7|68111.9|68096.9|68131|68116|68079.4|68064.4|632
1687247700000|2023-06-20 07:55:00|68111.8|68096.8|68076.8|68061.8|68119.2|68103|68062.2|68044.4|720
1687248000000|2023-06-20 08:00:00|68077.8|68062.8|68098.9|68083.9|68108.9|68092|68071.9|68054|663
1687248300000|2023-06-20 08:05:00|68098.8|68083.8|68099.7|68084.7|68109|68094|68091.8|68076.8|525
1687248600000|2023-06-20 08:10:00|68099.8|68084.8|68106.7|68091.7|68124.8|68109.8|68096.9|68081.9|579
1687248900000|2023-06-20 08:15:00|68106.9|68091.9|68105.9|68090.9|68117.9|68102.9|68092|68077|541
1687249200000|2023-06-20 08:20:00|68112.5|68097.5|68103.3|68088.3|68121.6|68106.6|68099.3|68084.3|515
1687249500000|2023-06-20 08:25:00|68103.1|68088.1|68099.8|68084.8|68121.7|68106.7|68094.5|68079.5|602
1687249800000|2023-06-20 08:30:00|68099.5|68084.5|68147.2|68132.2|68147.2|68132.2|68097.6|68082.6|648
1687250100000|2023-06-20 08:35:00|68147.8|68132.8|68132.6|68117.6|68154.6|68139.4|68121.2|68106.2|624
1687250400000|2023-06-20 08:40:00|68132.9|68117.9|68112.4|68097.4|68133.9|68118.9|68111.7|68096.7|589
1687250700000|2023-06-20 08:45:00|68112.5|68097.5|68109.5|68094.5|68126|68111|68105.7|68090.4|573
1687251000000|2023-06-20 08:50:00|68109.6|68094.6|68149.9|68134.9|68151|68136|68098.8|68083.8|605
1687251300000|2023-06-20 08:55:00|68151.6|68136.6|68119.1|68104.1|68152.9|68137.9|68116.2|68101.2|692
1687251600000|2023-06-20 09:00:00|68119|68104|68129.6|68109.6|68129.6|68111.9|68105.9|68088.9|733
1687251900000|2023-06-20 09:05:00|68130.1|68110.1|68135.1|68120.1|68140.7|68125.7|68119.9|68104.9|621
1687252200000|2023-06-20 09:10:00|68135.2|68120.2|68146.7|68131.7|68146.7|68131.7|68130.3|68115.3|473
1687252500000|2023-06-20 09:15:00|68146.8|68131.8|68165.3|68150.3|68185.1|68170.1|68145|68130|644
1687252800000|2023-06-20 09:20:00|68165.2|68150.2|68167.8|68152.8|68171.8|68156.8|68155.3|68140.3|530
1687253100000|2023-06-20 09:25:00|68168|68153|68161.8|68146.8|68170.5|68155.5|68153.7|68138.7|546
1687253400000|2023-06-20 09:30:00|68162.1|68147.1|68155.9|68140.9|68168.1|68153.1|68151.6|68136.6|527
1687253700000|2023-06-20 09:35:00|68155.8|68140.8|68166.7|68151.7|68177.7|68162.7|68143.3|68128.3|506
1687254000000|2023-06-20 09:40:00|68167.6|68152.6|68182.2|68167.2|68187.9|68172.9|68167.6|68152.6|552
1687254300000|2023-06-20 09:45:00|68182.1|68167.1|68181.9|68166.9|68188.9|68173.9|68176.8|68161.8|529
1687254600000|2023-06-20 09:50:00|68182|68167|68180.8|68165.8|68193.4|68178.4|68177.1|68162.1|531
1687254900000|2023-06-20 09:55:00|68181.2|68166.2|68194.4|68179.4|68208.4|68193.4|68178.4|68163.4|534
1687255200000|2023-06-20 10:00:00|68195.4|68180.4|68168.2|68153.2|68197.1|68182.1|68165.5|68150.5|499
1687255500000|2023-06-20 10:05:00|68168.5|68153.5|68151.8|68136.8|68168.9|68153.9|68151.8|68136.8|443
1687255800000|2023-06-20 10:10:00|68151.9|68136.9|68158.8|68143.8|68161.6|68146.6|68146.2|68131.2|571
1687256100000|2023-06-20 10:15:00|68159.1|68144.1|68157.2|68142.2|68170.6|68155.6|68152.5|68137.5|551
1687256400000|2023-06-20 10:20:00|68157.3|68142.3|68150.7|68135.7|68166.5|68148.9|68143.1|68128.1|519
1687256700000|2023-06-20 10:25:00|68150.9|68135.9|68154.4|68139.4|68158.6|68143.6|68137.9|68122.9|541
1687257000000|2023-06-20 10:30:00|68157.8|68142.8|68147|68132|68165.1|68150.1|68142|68127|517
1687257300000|2023-06-20 10:35:00|68146.9|68131.9|68148.6|68133.6|68156|68141|68145.5|68130.5|591
1687257600000|2023-06-20 10:40:00|68148.5|68133.5|68148.4|68133.4|68155.9|68140.9|68134.8|68119.8|575
1687257900000|2023-06-20 10:45:00|68148.2|68133.2|68151.8|68136.8|68159.7|68144.7|68145.1|68129.8|505
1687258200000|2023-06-20 10:50:00|68151.7|68136.7|68154.1|68139.1|68156.7|68141.7|68145|68130|464
1687258500000|2023-06-20 10:55:00|68154.2|68139.2|68173.6|68158.6|68178.7|68163.7|68154.2|68139.2|562
1687258800000|2023-06-20 11:00:00|68173.5|68158.5|68151.8|68136.8|68174.5|68159.5|68147|68132|621
1687259100000|2023-06-20 11:05:00|68151.4|68136.4|68178.2|68163.2|68178.3|68163.3|68149.9|68134.9|529
1687259400000|2023-06-20 11:10:00|68178.1|68163.1|68178.6|68163.6|68179.2|68164.2|68165.5|68150.5|557
1687259700000|2023-06-20 11:15:00|68178.4|68163.4|68157.8|68142.8|68179|68164|68155|68140|456
1687260000000|2023-06-20 11:20:00|68157.9|68142.9|68183.8|68168.8|68184.1|68169.1|68157.9|68142.9|410
1687260300000|2023-06-20 11:25:00|68183.7|68168.7|68177.9|68162.9|68186.4|68171.4|68171|68156|458
1687260600000|2023-06-20 11:30:00|68177.8|68162.8|68200.1|68185.1|68203|68188|68176.8|68161.8|443
1687260900000|2023-06-20 11:35:00|68200|68185|68177.8|68162.8|68206.7|68191.7|68173.6|68158.6|587
1687261200000|2023-06-20 11:40:00|68177.7|68162.7|68159.3|68144.3|68183.8|68168.8|68149.3|68134.3|521
1687261500000|2023-06-20 11:45:00|68159.1|68144.1|68161.6|68146.6|68164.5|68149.5|68151.4|68136.4|512
1687261800000|2023-06-20 11:50:00|68161.7|68146.7|68185.8|68170.8|68194.8|68179.8|68161.7|68146.7|551
1687262100000|2023-06-20 11:55:00|68186.2|68171.2|68165.2|68150.2|68187.6|68172.6|68163.4|68148.4|544
1687262400000|2023-06-20 12:00:00|68165|68150|68155.4|68140.4|68166.4|68151.4|68152.9|68137.9|624
1687262700000|2023-06-20 12:05:00|68155.1|68140.1|68143.5|68128.5|68158.3|68143.3|68136|68121|642
1687263000000|2023-06-20 12:10:00|68144.7|68129.7|68132.9|68117.9|68157.5|68142.5|68131.8|68116.8|625
1687263300000|2023-06-20 12:15:00|68130.9|68115.9|68133.3|68118.3|68144.7|68129.7|68123.3|68108.3|588
1687263600000|2023-06-20 12:20:00|68133.4|68118.4|68154.8|68139.8|68159.1|68144.1|68131.2|68116.2|702
1687263900000|2023-06-20 12:25:00|68154.9|68139.9|68176.1|68156.1|68176.5|68156.5|68147.7|68132.7|632
1687264200000|2023-06-20 12:30:00|68190.1|68170.1|68206.4|68191.4|68239.2|68224.2|68189.3|68169.3|818
1687264500000|2023-06-20 12:35:00|68206.3|68191.3|68227|68212|68232.8|68217.8|68203.1|68188.1|703
1687264800000|2023-06-20 12:40:00|68227.3|68212.3|68231|68216|68236.3|68221.3|68221.3|68206.3|674
1687265100000|2023-06-20 12:45:00|68230.9|68215.9|68258.7|68243.7|68266.8|68251.8|68230|68215|691
1687265400000|2023-06-20 12:50:00|68258.8|68243.8|68245.3|68230.3|68270.8|68255.8|68245|68230|673
1687265700000|2023-06-20 12:55:00|68245.1|68230.1|68225.8|68210.8|68245.1|68230.1|68215.3|68200.3|693
1687266000000|2023-06-20 13:00:00|68226|68211|68297.5|68282.5|68306.5|68291.5|68222.5|68207.5|745
1687266300000|2023-06-20 13:05:00|68297.8|68282.8|68293.7|68278.7|68306.8|68291.8|68278.5|68263.5|716
1687266600000|2023-06-20 13:10:00|68293.3|68278.3|68301|68286|68303.4|68288.4|68263.7|68248.7|740
1687266900000|2023-06-20 13:15:00|68299.8|68284.8|68282|68267|68309.6|68294.6|68281.6|68266.6|629
1687267200000|2023-06-20 13:20:00|68282.1|68267.1|68277.1|68262.1|68290.6|68275.6|68272.9|68257.9|609
1687267500000|2023-06-20 13:25:00|68278.2|68263.2|68260.4|68245.4|68300.9|68285.9|68260|68245|702
1687267800000|2023-06-20 13:30:00|68260.5|68245.5|68206.1|68191.1|68263.9|68248.9|68205.2|68190.2|832
1687268100000|2023-06-20 13:35:00|68206|68191|68231|68216|68238.8|68223.8|68194.4|68179.4|849
1687268400000|2023-06-20 13:40:00|68231.1|68216.1|68265.5|68245.5|68278.9|68263.9|68230.1|68215.1|831
1687268700000|2023-06-20 13:45:00|68262|68247|68262.9|68247.9|68275.3|68260.3|68254|68238.9|759
1687269000000|2023-06-20 13:50:00|68263|68248|68250.2|68235.2|68269.1|68254.1|68233.6|68218.6|758
1687269300000|2023-06-20 13:55:00|68250|68235|68241.6|68226.6|68263.7|68248.7|68227.3|68212.3|786
1687269600000|2023-06-20 14:00:00|68241.7|68226.7|68229.3|68214.3|68252.7|68237.7|68216|68201|811
1687269900000|2023-06-20 14:05:00|68229.2|68214.2|68239.1|68224.1|68258.9|68243.9|68229.1|68214.1|770
1687270200000|2023-06-20 14:10:00|68239.4|68224.4|68228.7|68213.7|68242.3|68227.3|68218.3|68203.3|663
1687270500000|2023-06-20 14:15:00|68229|68214|68271.2|68256.2|68275.7|68260.7|68227.1|68212.1|753
1687270800000|2023-06-20 14:20:00|68271.1|68256.1|68314.4|68299.4|68315|68300|68259.4|68244.4|739
1687271100000|2023-06-20 14:25:00|68314.6|68299.6|68330.3|68315.3|68342.1|68327.1|68307.5|68292.5|763
1687271400000|2023-06-20 14:30:00|68330.5|68315.5|68343.4|68328.4|68362.2|68347.2|68330.5|68315.5|746
1687271700000|2023-06-20 14:35:00|68340.1|68325.1|68315.3|68300.3|68356.2|68341.2|68308.1|68293.1|721
1687272000000|2023-06-20 14:40:00|68315.2|68300.2|68352.5|68337.5|68353|68338|68315|68300|732
1687272300000|2023-06-20 14:45:00|68352.4|68337.4|68374.8|68359.8|68394|68374.5|68345.6|68330.6|757
1687272600000|2023-06-20 14:50:00|68374.9|68359.9|68362.6|68347.6|68386.8|68371.8|68350.8|68335.8|807
1687272900000|2023-06-20 14:55:00|68362.7|68347.7|68333.2|68318.2|68372.6|68357.6|68324.1|68309.1|856
1687273200000|2023-06-20 15:00:00|68332.6|68317.6|68311.3|68296.3|68338.7|68323.7|68302.3|68287.3|891
1687273500000|2023-06-20 15:05:00|68311.7|68296.7|68311.6|68296.6|68331.8|68316.8|68298.7|68283.7|703
1687273800000|2023-06-20 15:10:00|68311.7|68296.7|68289|68274|68311.8|68296.8|68282.3|68267.3|692
1687274100000|2023-06-20 15:15:00|68288.9|68273.9|68285.5|68270.5|68300.2|68285.2|68283.9|68268.9|616
1687274400000|2023-06-20 15:20:00|68285.2|68270.2|68295.9|68280.9|68299.2|68284.2|68284.2|68269.2|650
1687274700000|2023-06-20 15:25:00|68296|68281|68312.3|68297.3|68319.9|68304.9|68292.4|68277.4|624
1687275000000|2023-06-20 15:30:00|68311.7|68296.7|68303.4|68288.4|68316.4|68301.4|68291|68276|647
1687275300000|2023-06-20 15:35:00|68302.7|68287.7|68312.4|68297.4|68317.3|68302.3|68298.1|68283.1|612
1687275600000|2023-06-20 15:40:00|68312.3|68297.3|68328.8|68313.8|68332.4|68317.4|68306.6|68291.6|644
1687275900000|2023-06-20 15:45:00|68328.7|68313.7|68325.8|68310.8|68330.9|68315.9|68310.7|68295.7|550
1687276200000|2023-06-20 15:50:00|68324.3|68309.3|68317.8|68302.8|68328.2|68313.2|68317.7|68302.7|482
1687276500000|2023-06-20 15:55:00|68317.9|68302.9|68342|68327|68342|68327|68312.6|68297.6|622
1687276800000|2023-06-20 16:00:00|68342.6|68327.6|68342.5|68327.5|68359.3|68344.3|68333.6|68318.6|671
1687277100000|2023-06-20 16:05:00|68343.2|68328.2|68366.6|68351.6|68369.4|68354.4|68339.7|68324.7|591
1687277400000|2023-06-20 16:10:00|68366.5|68351.5|68329.7|68314.7|68367.2|68352.2|68329.3|68314.3|570
1687277700000|2023-06-20 16:15:00|68329.9|68314.9|68310.8|68295.8|68331.2|68316.2|68304.8|68289.8|541
1687278000000|2023-06-20 16:20:00|68310.7|68295.7|68301.2|68286.2|68312.6|68297.6|68296.6|68281.6|553
1687278300000|2023-06-20 16:25:00|68302.2|68287.2|68293.3|68278.3|68306.6|68291.6|68292.4|68277.4|534
1687278600000|2023-06-20 16:30:00|68292.8|68277.8|68284|68269|68293.1|68278.1|68279.2|68264.2|571
1687278900000|2023-06-20 16:35:00|68284.1|68269.1|68274.3|68259.3|68286.4|68271.4|68270.9|68255.9|478
1687279200000|2023-06-20 16:40:00|68275.4|68260.4|68259.1|68244.1|68275.6|68260.6|68254.9|68239.9|578
1687279500000|2023-06-20 16:45:00|68259.4|68244.4|68248.9|68233.9|68268|68253|68238|68223|501
1687279800000|2023-06-20 16:50:00|68249.3|68234.3|68252.8|68237.8|68257.6|68242.6|68243.7|68228.7|512
1687280100000|2023-06-20 16:55:00|68252.7|68237.7|68248|68233|68259.1|68244.1|68245.1|68230.1|526
1687280400000|2023-06-20 17:00:00|68247.9|68232.9|68247.3|68232.3|68253.1|68238.1|68237.7|68222.7|450
1687280700000|2023-06-20 17:05:00|68247.4|68232.4|68242.4|68227.4|68248.2|68233.2|68238.2|68223.2|466
1687281000000|2023-06-20 17:10:00|68243.5|68228.5|68260.2|68245.2|68261.5|68246.5|68243.5|68228.5|533
1687281300000|2023-06-20 17:15:00|68260.3|68245.3|68252|68237|68266.9|68251.9|68251.5|68236.5|451
1687281600000|2023-06-20 17:20:00|68251.9|68236.9|68245.5|68230.5|68255.8|68240.8|68235.8|68220.8|537
1687281900000|2023-06-20 17:25:00|68245.4|68230.4|68245.2|68230.2|68259.4|68244.1|68242.7|68226.5|539
1687282200000|2023-06-20 17:30:00|68245.4|68230.4|68245.7|68230.7|68247.4|68232.4|68237.1|68222.1|380
1687282500000|2023-06-20 17:35:00|68245.5|68230.5|68255.6|68240.6|68256.8|68241.8|68243.3|68228.3|441
1687282800000|2023-06-20 17:40:00|68255.7|68240.7|68252|68237|68258.2|68243.2|68244.4|68229.4|420
1687283100000|2023-06-20 17:45:00|68252.1|68237.1|68252.2|68237.2|68256|68241|68249.3|68231.8|471
1687283400000|2023-06-20 17:50:00|68252.3|68237.3|68256.7|68241.7|68257|68242|68249|68234|381
1687283700000|2023-06-20 17:55:00|68256.6|68241.6|68246.3|68231.3|68264.8|68249.8|68243.9|68228.9|393
1687284000000|2023-06-20 18:00:00|68244|68229|68246|68231|68250.5|68235|68238.5|68223|467
1687284300000|2023-06-20 18:05:00|68245.8|68230.8|68254.7|68239.7|68255.1|68240.1|68241.3|68223.7|482
1687284600000|2023-06-20 18:10:00|68254.8|68239.8|68267.3|68252.3|68271.4|68256.4|68254.4|68239.4|342
1687284900000|2023-06-20 18:15:00|68267.1|68252.1|68258.2|68243.2|68267.4|68252.4|68257.7|68242.7|485
1687285200000|2023-06-20 18:20:00|68258.4|68243.4|68250.4|68235.4|68258.5|68243.5|68248.4|68233.4|498
1687285500000|2023-06-20 18:25:00|68250.3|68235.3|68244.3|68229.3|68250.5|68235.5|68241.1|68226.1|458
1687285800000|2023-06-20 18:30:00|68244.4|68229.4|68243.7|68228.7|68247.7|68232.7|68239.3|68224.3|477
1687286100000|2023-06-20 18:35:00|68243.8|68228.8|68241.6|68226.6|68245.4|68230.4|68237.4|68222.4|477
1687286400000|2023-06-20 18:40:00|68242.1|68227.1|68258.6|68243.6|68258.6|68243.6|68240.5|68225.5|434
1687286700000|2023-06-20 18:45:00|68258.7|68243.7|68248.5|68233.5|68268.1|68253.1|68248.5|68233.5|413
1687287000000|2023-06-20 18:50:00|68248.6|68233.6|68242.1|68227.1|68250.8|68235.8|68240.9|68225.9|468
1687287300000|2023-06-20 18:55:00|68242|68227|68239.2|68224.2|68243.6|68228.6|68236.4|68221.4|472
1687287600000|2023-06-20 19:00:00|68239.5|68224.5|68260.3|68240.3|68263.7|68243.7|68236.8|68221.8|551
1687287900000|2023-06-20 19:05:00|68260.4|68240.4|68264.7|68249.7|68272.8|68256|68259.1|68239.8|410
1687288200000|2023-06-20 19:10:00|68264.6|68249.6|68259.6|68239.6|68276.1|68257.6|68255.3|68235.3|416
1687288500000|2023-06-20 19:15:00|68259.5|68239.5|68276.4|68261.4|68276.4|68261.4|68259|68239|403
1687288800000|2023-06-20 19:20:00|68276.3|68261.3|68269.1|68254.1|68279.6|68264.6|68268.6|68253.6|289
1687289100000|2023-06-20 19:25:00|68269.3|68254.3|68269.8|68254.8|68275.7|68260.7|68263.5|68248.5|335
1687289400000|2023-06-20 19:30:00|68269.7|68254.7|68266.5|68251.5|68271.2|68256.2|68259.4|68244.4|407
1687289700000|2023-06-20 19:35:00|68266.4|68251.4|68261.7|68246.7|68268.3|68253.3|68258.2|68243.2|401
1687290000000|2023-06-20 19:40:00|68261.4|68246.4|68245.7|68230.7|68264.5|68249.5|68245.7|68230.7|317
1687290300000|2023-06-20 19:45:00|68245.8|68230.8|68246.2|68231.2|68251.8|68236.8|68242.3|68227.3|351
1687290600000|2023-06-20 19:50:00|68246.7|68231.7|68252|68237|68254.1|68239.1|68240|68225|366
1687290900000|2023-06-20 19:55:00|68253.3|68238.3|68261.4|68246.4|68263.7|68248.7|68252.1|68237.1|470
1687291200000|2023-06-20 20:00:00|68261|68246|68259|68239|68265.3|68246|68249.1|68229.1|466
1687291500000|2023-06-20 20:05:00|68259.1|68239.1|68252.6|68232.6|68259.4|68239.4|68251.1|68231.1|207
1687291800000|2023-06-20 20:10:00|68252.4|68232.4|68248.1|68228.1|68254.6|68234.6|68248.1|68228.1|154
1687292100000|2023-06-20 20:15:00|68248.3|68228.3|68237.9|68217.9|68251.2|68231.2|68237.9|68217.9|180
1687292400000|2023-06-20 20:20:00|68238|68218|68231.3|68211.3|68238|68218|68228.3|68209.4|246
1687292700000|2023-06-20 20:25:00|68231.2|68211.2|68228.7|68208.7|68240.4|68220.4|68228.2|68208.2|282
1687293000000|2023-06-20 20:30:00|68228.6|68208.6|68239.2|68219.2|68240.6|68220.6|68228.6|68208.6|331
1687293300000|2023-06-20 20:35:00|68239.7|68219.7|68233.4|68213.4|68239.8|68219.8|68233|68213|258
1687293600000|2023-06-20 20:40:00|68233.5|68213.5|68230.6|68210.6|68240.4|68220.2|68227.1|68207.1|273
1687293900000|2023-06-20 20:45:00|68230.7|68210.7|68235.3|68215.3|68236.6|68216.6|68230.7|68210.7|220
1687294200000|2023-06-20 20:50:00|68235.5|68215.5|68243.3|68223.3|68243.6|68223.6|68230.8|68210.8|309
1687294500000|2023-06-20 20:55:00|68243.5|68223.5|68243.5|68207.2|68247.3|68223.5|68233.7|68204.3|287
1687294800000|2023-06-20 21:00:00|68251.8|68202|68245.4|68204.1|68260.3|68208.3|68245|68199.3|44
1687295100000|2023-06-20 21:05:00|68245.5|68202.9|68235.8|68204.9|68245.5|68209|68234.9|68197.3|31
1687295400000|2023-06-20 21:10:00|68235.7|68196.7|68240.2|68195.7|68241.6|68201.3|68235|68192.4|65
1687295700000|2023-06-20 21:15:00|68240.3|68195.9|68254|68204.4|68259.6|68206|68240.3|68194.6|79
1687296000000|2023-06-20 21:20:00|68254.1|68204.2|68247.6|68208|68255|68208.1|68244.6|68200.1|64
1687296300000|2023-06-20 21:25:00|68247.5|68208.1|68234|68195.8|68249.3|68209.1|68234|68191|203
1687296600000|2023-06-20 21:30:00|68234.1|68195.6|68230.6|68188.8|68252.3|68195.6|68224.3|68182.4|194
1687296900000|2023-06-20 21:35:00|68233.5|68180.9|68229|68191.2|68250|68203|68228.6|68180.9|123
1687297200000|2023-06-20 21:40:00|68228.6|68190.6|68283.2|68184.2|68283.2|68194.2|68224.7|68175.2|239
1687297500000|2023-06-20 21:45:00|68283|68184|68229.9|68190.8|68286|68191.1|68229.8|68154|186
1687297800000|2023-06-20 21:50:00|68230.3|68191|68228.8|68191.7|68231.9|68191.8|68228.8|68184.6|73
1687298100000|2023-06-20 21:55:00|68229|68191.9|68243.8|68200.5|68244.3|68201.9|68228.6|68186.7|112
1687298400000|2023-06-20 22:00:00|68242.9|68200.3|68223.8|68201.6|68242.9|68209.7|68223.8|68198.7|323
1687298700000|2023-06-20 22:05:00|68223.7|68201.7|68228.4|68201.5|68228.5|68204.4|68219.1|68195|218
1687299000000|2023-06-20 22:10:00|68228.3|68201.3|68227.3|68207.3|68231.1|68208.2|68222.9|68201.2|152
1687299300000|2023-06-20 22:15:00|68227.4|68207.4|68228.7|68208.2|68230.8|68209.8|68225.6|68205.6|268
1687299600000|2023-06-20 22:20:00|68228.9|68208.3|68229|68209|68230.5|68210.5|68228.4|68207.7|162
1687299900000|2023-06-20 22:25:00|68229.7|68209.7|68230.6|68209.6|68232|68212|68228.7|68208.3|276
1687300200000|2023-06-20 22:30:00|68230.7|68209.7|68228.6|68208.6|68233.7|68211.3|68226.1|68203.7|351
1687300500000|2023-06-20 22:35:00|68228.4|68208.4|68225.8|68203.6|68228.7|68208.4|68222.9|68202.3|301
1687300800000|2023-06-20 22:40:00|68225.7|68203.5|68226.6|68206.6|68231.9|68209.8|68223|68203|206
1687301100000|2023-06-20 22:45:00|68226.5|68206.5|68225.5|68205.5|68230.6|68209.9|68225.5|68205.2|269
1687301400000|2023-06-20 22:50:00|68225.4|68205.4|68232.3|68212.3|68234.3|68214.3|68223.6|68203.6|284
1687301700000|2023-06-20 22:55:00|68232.2|68212.2|68233.7|68213.7|68238.5|68218.5|68229|68207.2|257
1687302000000|2023-06-20 23:00:00|68233.8|68213.8|68222.4|68202.4|68235.7|68215.7|68222.4|68202.4|238
1687302300000|2023-06-20 23:05:00|68223.6|68203.6|68212.8|68192.8|68224.3|68204.3|68211.5|68191.5|269
1687302600000|2023-06-20 23:10:00|68212.7|68192.7|68211.4|68191.4|68216.5|68196.5|68209.4|68189.4|242
1687302900000|2023-06-20 23:15:00|68211.5|68191.5|68210|68190|68212.5|68192.5|68207.3|68187.3|161
1687303200000|2023-06-20 23:20:00|68209.9|68189.9|68215.8|68195.8|68220.3|68200.3|68207.7|68187.7|237
1687303500000|2023-06-20 23:25:00|68215.9|68195.9|68219.4|68199.4|68219.7|68199.7|68215.8|68195.8|139
1687303800000|2023-06-20 23:30:00|68219.2|68199.2|68227.9|68207.9|68228.1|68208.1|68219|68199|177
1687304100000|2023-06-20 23:35:00|68228|68208|68223.2|68203.2|68228.5|68208.5|68222.9|68202.9|185
1687304400000|2023-06-20 23:40:00|68223.1|68203.1|68225.5|68205.5|68228.7|68208.7|68222.4|68202.4|198
1687304700000|2023-06-20 23:45:00|68225.4|68205.4|68235|68215|68235.8|68215.8|68225.4|68205.4|201
1687305000000|2023-06-20 23:50:00|68234.9|68214.9|68230.6|68210.6|68238.2|68218.2|68230|68210.5|263
1687305300000|2023-06-20 23:55:00|68230.7|68210.7|68226.2|68211.2|68231.2|68211.2|68219.5|68199.5|420
1687305600000|2023-06-21 00:00:00|68226|68211|68233.7|68213.7|68244.2|68224.2|68226|68207.8|412
1687305900000|2023-06-21 00:05:00|68233.6|68213.6|68241.1|68221.1|68244.2|68224.2|68232.4|68212.4|362
1687306200000|2023-06-21 00:10:00|68241|68221|68246.8|68226.8|68249.1|68229.1|68239.1|68219.1|356
1687306500000|2023-06-21 00:15:00|68246.7|68226.7|68245.7|68225.7|68253.6|68233.6|68244|68224|416
1687306800000|2023-06-21 00:20:00|68245.9|68225.9|68233.8|68213.8|68248.5|68228.5|68227.8|68207.8|471
1687307100000|2023-06-21 00:25:00|68233.5|68213.5|68245.4|68225.4|68249.2|68229.2|68233.5|68213.5|404
1687307400000|2023-06-21 00:30:00|68244.7|68224.7|68248.2|68228.2|68255.5|68235.5|68243.1|68223.1|367
1687307700000|2023-06-21 00:35:00|68247.9|68227.9|68243.7|68223.7|68248.8|68228.8|68233.2|68213.2|446
1687308000000|2023-06-21 00:40:00|68243.6|68223.6|68235.9|68215.9|68243.9|68223.9|68232.5|68212.5|365
1687308300000|2023-06-21 00:45:00|68236|68216|68234.2|68214.2|68238.6|68218.6|68227.1|68207.1|446
1687308600000|2023-06-21 00:50:00|68234.1|68214.1|68231|68211|68246.2|68226.2|68227|68207|569
1687308900000|2023-06-21 00:55:00|68230.8|68210.8|68239.9|68219.9|68242.6|68222.6|68220.9|68200.9|544
1687309200000|2023-06-21 01:00:00|68240.6|68220.6|68259.7|68239.7|68260.4|68240.4|68235.6|68215.6|604
1687309500000|2023-06-21 01:05:00|68259.6|68239.6|68254.8|68234.8|68267.2|68247.2|68248|68228|387
1687309800000|2023-06-21 01:10:00|68253.9|68233.9|68243.7|68223.7|68254.5|68234.5|68240.9|68220.9|451
1687310100000|2023-06-21 01:15:00|68243.6|68223.6|68246.5|68226.5|68256.6|68236.6|68243.5|68223.5|440
1687310400000|2023-06-21 01:20:00|68246.4|68226.4|68259|68239|68259.5|68239.5|68245.1|68225.1|425
1687310700000|2023-06-21 01:25:00|68258.5|68238.5|68258.1|68238.1|68266.5|68246.5|68257.8|68237.8|456
1687311000000|2023-06-21 01:30:00|68258|68238|68253.3|68233.3|68267.4|68247.4|68251.8|68231.8|501
1687311300000|2023-06-21 01:35:00|68251.9|68231.9|68243.2|68223.2|68256.4|68236.4|68239|68219|438
1687311600000|2023-06-21 01:40:00|68243.1|68223.1|68253.1|68233.1|68254.1|68234.1|68242.4|68222.4|407
1687311900000|2023-06-21 01:45:00|68253|68233|68253.3|68233.3|68259.9|68239.9|68248.9|68228.9|474
1687312200000|2023-06-21 01:50:00|68253.2|68233.2|68239.3|68219.3|68263.1|68243.1|68236.9|68216.9|455
1687312500000|2023-06-21 01:55:00|68239.4|68219.4|68254.5|68234.5|68255.1|68235.1|68239|68219|516
1687312800000|2023-06-21 02:00:00|68254.4|68234.4|68252.8|68232.8|68265.8|68245.8|68252.2|68232.2|510
1687313100000|2023-06-21 02:05:00|68252.7|68232.7|68253.6|68233.6|68258.4|68240.7|68245.9|68229.2|499
1687313400000|2023-06-21 02:10:00|68253.5|68233.5|68252.9|68232.9|68262.7|68244.2|68251.7|68232.1|443
1687313700000|2023-06-21 02:15:00|68252.8|68232.8|68228.4|68208.4|68253.8|68233.8|68227|68207|503
1687314000000|2023-06-21 02:20:00|68228.3|68208.3|68219.4|68199.4|68228.5|68208.5|68211.4|68191.4|438
1687314300000|2023-06-21 02:25:00|68219.6|68199.6|68227.1|68207.1|68228.4|68210.2|68214|68194|451
1687314600000|2023-06-21 02:30:00|68227|68207|68238|68218|68242|68223.4|68226.7|68206.7|477
1687314900000|2023-06-21 02:35:00|68238.1|68218.1|68250.2|68235.2|68252.9|68235.3|68237.4|68217.4|524
1687315200000|2023-06-21 02:40:00|68250.1|68235.1|68259.3|68244.3|68264.3|68244.9|68249.9|68230.3|434
1687315500000|2023-06-21 02:45:00|68259.4|68244.4|68252.3|68237.3|68267.7|68248.3|68250.8|68235.8|456
1687315800000|2023-06-21 02:50:00|68252.2|68237.2|68252.8|68232.8|68260.7|68240.7|68245.4|68228.1|484
1687316100000|2023-06-21 02:55:00|68253|68233|68261.4|68246.4|68266.4|68249.4|68250.5|68230.5|482
1687316400000|2023-06-21 03:00:00|68261.6|68246.6|68259.8|68239.8|68263.8|68246.7|68257.1|68237.4|450
1687316700000|2023-06-21 03:05:00|68259.7|68239.7|68243.2|68223.2|68260.9|68240.9|68242.9|68222.9|397
1687317000000|2023-06-21 03:10:00|68243.3|68223.3|68249|68234|68251.5|68234.4|68237.8|68222.5|458
1687317300000|2023-06-21 03:15:00|68248.2|68233.2|68249.1|68234.1|68251.9|68235.4|68246.2|68229|409
1687317600000|2023-06-21 03:20:00|68249.2|68234.2|68249.8|68229.8|68252.1|68234.4|68246.2|68226.9|307
1687317900000|2023-06-21 03:25:00|68249.7|68229.7|68255.8|68235.8|68258|68238|68248|68228|481
1687318200000|2023-06-21 03:30:00|68255.9|68235.9|68251.9|68231.9|68260.2|68243.6|68250.1|68230.1|438
1687318500000|2023-06-21 03:35:00|68251.7|68231.7|68248.6|68228.6|68254.5|68234.5|68247.5|68227.5|317
1687318800000|2023-06-21 03:40:00|68248.7|68228.7|68249.4|68229.4|68252.4|68232.4|68245.3|68225.3|336
1687319100000|2023-06-21 03:45:00|68249.2|68229.2|68249|68229|68250.9|68233.4|68241.9|68225.6|338
1687319400000|2023-06-21 03:50:00|68248.9|68228.9|68245.8|68225.8|68250|68232.7|68241.9|68221.9|375
1687319700000|2023-06-21 03:55:00|68245.7|68225.7|68247|68227|68250|68230|68242.8|68222.8|277
1687320000000|2023-06-21 04:00:00|68246.8|68226.8|68242.3|68222.3|68246.9|68226.9|68241.9|68221.9|313
1687320300000|2023-06-21 04:05:00|68242.4|68222.4|68247.9|68232.9|68250|68233.6|68240.8|68220.8|375
1687320600000|2023-06-21 04:10:00|68248|68233|68244.8|68229.8|68252.7|68235.2|68242.4|68224.1|334
1687320900000|2023-06-21 04:15:00|68245|68230|68236.5|68221.5|68250.1|68233.3|68235.5|68220.5|362
1687321200000|2023-06-21 04:20:00|68236.8|68221.8|68230.6|68215.6|68239.4|68222.1|68230.5|68214.3|391
1687321500000|2023-06-21 04:25:00|68230.5|68215.5|68223.4|68208.4|68233.9|68215.7|68220.9|68202.9|359
1687321800000|2023-06-21 04:30:00|68226.2|68206.2|68223.8|68203.8|68230.7|68213.1|68223.5|68203.5|387
1687322100000|2023-06-21 04:35:00|68223.4|68203.4|68231.5|68211.5|68231.9|68213.3|68216.3|68199|363
1687322400000|2023-06-21 04:40:00|68231.6|68211.6|68228.9|68208.9|68231.8|68212.5|68226.2|68206.5|315
1687322700000|2023-06-21 04:45:00|68229.1|68209.1|68235.9|68215.9|68238.7|68219|68228.5|68208.5|332
1687323000000|2023-06-21 04:50:00|68236|68216|68238.7|68218.7|68239.2|68219.2|68232.3|68212.3|360
1687323300000|2023-06-21 04:55:00|68238.6|68218.6|68239.4|68219.4|68245.4|68225.4|68238.5|68218.5|335
1687323600000|2023-06-21 05:00:00|68239|68219|68236.1|68221.1|68240.5|68222|68229|68211|414
1687323900000|2023-06-21 05:05:00|68236.2|68221.2|68246|68231|68251.6|68234.3|68236|68218.3|415
1687324200000|2023-06-21 05:10:00|68246.3|68231.3|68240.8|68225.8|68254|68234.9|68239.4|68223.5|371
1687324500000|2023-06-21 05:15:00|68240.9|68225.9|68245.4|68230.4|68246.8|68230.4|68233.1|68216.9|351
1687324800000|2023-06-21 05:20:00|68245.2|68230.2|68253|68233|68261.1|68242.4|68245|68230|379
1687325100000|2023-06-21 05:25:00|68253.3|68233.3|68251.1|68231.1|68257.7|68237.7|68242.8|68225.4|307
1687325400000|2023-06-21 05:30:00|68251|68231|68260.8|68245.8|68266.5|68249.4|68249.8|68231|392
1687325700000|2023-06-21 05:35:00|68263.3|68243.3|68265.7|68250.7|68270.2|68252|68260|68242.9|414
1687326000000|2023-06-21 05:40:00|68265.5|68250.5|68272.6|68252.6|68274.5|68257.3|68261.6|68244.9|404
1687326300000|2023-06-21 05:45:00|68272.8|68252.8|68268.9|68248.9|68277.6|68259.7|68268.3|68248.7|348
1687326600000|2023-06-21 05:50:00|68269|68249|68268.8|68248.8|68278|68258|68266.2|68246.2|421
1687326900000|2023-06-21 05:55:00|68269|68249|68266.5|68246.5|68275.6|68255.6|68256.1|68236.1|554
1687327200000|2023-06-21 06:00:00|68268.6|68248.6|68285.6|68270.6|68289.1|68270.6|68243.9|68223.9|939
1687327500000|2023-06-21 06:05:00|68285.4|68270.4|68283.8|68268.8|68297.5|68278.7|68272.1|68256.1|811
1687327800000|2023-06-21 06:10:00|68284|68269|68261.3|68246.3|68304.3|68289.3|68260.6|68243.5|726
1687328100000|2023-06-21 06:15:00|68262.5|68247.5|68271.8|68256.8|68279.6|68263.7|68259.5|68241.5|623
1687328400000|2023-06-21 06:20:00|68272.7|68257.7|68270.1|68250.1|68281.6|68264|68263.3|68247.5|638
1687328700000|2023-06-21 06:25:00|68269|68249|68259.9|68239.9|68269.1|68251.9|68249.9|68232.6|583
1687329000000|2023-06-21 06:30:00|68259.7|68239.7|68263.8|68248.8|68267.3|68252.2|68238.4|68223.1|693
1687329300000|2023-06-21 06:35:00|68265.5|68250.5|68278.5|68263.5|68291|68275.4|68260.9|68245.9|620
1687329600000|2023-06-21 06:40:00|68278.8|68263.8|68280.2|68265.2|68293.9|68278.9|68266.7|68251.7|647
1687329900000|2023-06-21 06:45:00|68280.7|68265.7|68285.2|68270.2|68293.8|68278.8|68272.2|68257.2|613
1687330200000|2023-06-21 06:50:00|68285|68270|68267.1|68252.1|68285.2|68270.2|68266.9|68251.9|503
1687330500000|2023-06-21 06:55:00|68266|68251|68274.7|68259.7|68283.2|68268.2|68264.3|68249.3|586
1687330800000|2023-06-21 07:00:00|68274.3|68259.3|68272.3|68257.3|68281.8|68266.8|68258.6|68243.6|730
1687331100000|2023-06-21 07:05:00|68273|68258|68261.4|68246.4|68273|68258|68252.3|68237.3|681
1687331400000|2023-06-21 07:10:00|68258.8|68243.8|68258.6|68243.6|68275.2|68260.2|68239.7|68222.4|664
1687331700000|2023-06-21 07:15:00|68256.5|68241.5|68252.9|68237.9|68268.9|68253.9|68241.1|68226.1|612
1687332000000|2023-06-21 07:20:00|68253.6|68238.6|68254.3|68239.3|68268.4|68253.4|68243.5|68228.5|588
1687332300000|2023-06-21 07:25:00|68254.4|68239.4|68239.6|68224.6|68259.3|68244.3|68239.6|68224.6|645
1687332600000|2023-06-21 07:30:00|68240.7|68225.7|68223.5|68208.5|68249|68231.3|68218.4|68198.4|626
1687332900000|2023-06-21 07:35:00|68223.4|68208.4|68222.5|68207.5|68234.5|68219.5|68218.3|68203.3|623
1687333200000|2023-06-21 07:40:00|68223.7|68208.7|68214.6|68199.6|68231.7|68216.7|68214.3|68199.3|633
1687333500000|2023-06-21 07:45:00|68214.5|68199.5|68216.5|68201.5|68226.6|68211.6|68212|68197|572
1687333800000|2023-06-21 07:50:00|68216.7|68201.7|68235.4|68220.4|68246.2|68231.2|68212.5|68197.5|616
1687334100000|2023-06-21 07:55:00|68235.6|68220.6|68255.8|68240.8|68256.2|68241.2|68231.1|68216.1|621
1687334400000|2023-06-21 08:00:00|68258.1|68243.1|68231.2|68216.2|68279.8|68264.8|68218.6|68203.6|728
1687334700000|2023-06-21 08:05:00|68231.3|68216.3|68204.2|68189.2|68235.9|68220.9|68188.2|68173.2|673
1687335000000|2023-06-21 08:10:00|68204.6|68189.6|68196.4|68181.4|68215.9|68200.9|68193.6|68178.6|667
1687335300000|2023-06-21 08:15:00|68196.1|68181.1|68175.1|68160.1|68196.1|68181.1|68160.2|68144.8|684
1687335600000|2023-06-21 08:20:00|68174.9|68159.9|68154.2|68139.2|68175.7|68160.7|68152.3|68137.3|592
1687335900000|2023-06-21 08:25:00|68154.1|68139.1|68166.7|68151.7|68174.9|68159.9|68154|68139|533
1687336200000|2023-06-21 08:30:00|68167|68152|68156.7|68141.7|68168.5|68153.5|68127.3|68112.3|567
1687336500000|2023-06-21 08:35:00|68156.5|68141.5|68180.6|68165.6|68182.2|68167.2|68151.8|68136.8|578
1687336800000|2023-06-21 08:40:00|68180.7|68165.7|68199.8|68184.8|68200.1|68185.1|68170.8|68155.8|618
1687337100000|2023-06-21 08:45:00|68199.4|68184.4|68191|68176|68199.4|68184.4|68179.5|68164.5|593
1687337400000|2023-06-21 08:50:00|68191.1|68176.1|68194|68179|68194|68179|68171.5|68156.5|619
1687337700000|2023-06-21 08:55:00|68194.1|68179.1|68186.7|68171.7|68205.7|68186.1|68182.9|68167.9|567
1687338000000|2023-06-21 09:00:00|68186.6|68171.6|68210.6|68195.6|68213.2|68196.9|68171.9|68155.2|639
1687338300000|2023-06-21 09:05:00|68210.8|68195.8|68207.9|68192.9|68218.7|68203.7|68199.4|68184.4|570
1687338600000|2023-06-21 09:10:00|68208|68193|68227|68212|68238.4|68223.4|68207.7|68192.7|551
1687338900000|2023-06-21 09:15:00|68227.2|68212.2|68209.6|68194.6|68228.7|68213.7|68208.5|68193.5|557
1687339200000|2023-06-21 09:20:00|68210.4|68195.4|68191.8|68176.8|68210.4|68195.4|68188|68173|550
1687339500000|2023-06-21 09:25:00|68191.7|68176.7|68171.4|68156.4|68196.6|68181.6|68171.3|68156.3|541
1687339800000|2023-06-21 09:30:00|68171.5|68156.5|68173.2|68158.2|68185.4|68170.4|68158.1|68143.1|615
1687340100000|2023-06-21 09:35:00|68173.3|68158.3|68188.4|68173.4|68201.8|68184.5|68169.4|68154.4|520
1687340400000|2023-06-21 09:40:00|68188.2|68173.2|68192.6|68177.6|68197.6|68182.6|68184.7|68169.7|501
1687340700000|2023-06-21 09:45:00|68192.4|68177.4|68211.4|68196.4|68215.2|68200.2|68190|68175|505
1687341000000|2023-06-21 09:50:00|68212|68197|68213.8|68198.8|68229.6|68214.6|68204.7|68189.7|552
1687341300000|2023-06-21 09:55:00|68213.7|68198.7|68239.7|68224.7|68240.6|68225.6|68210.1|68195.1|461
1687341600000|2023-06-21 10:00:00|68239.6|68224.6|68222.9|68207.9|68258.4|68243.4|68222.1|68207.1|576
1687341900000|2023-06-21 10:05:00|68223.5|68208.5|68242.9|68227.9|68243.3|68228.3|68220.6|68205.6|502
1687342200000|2023-06-21 10:10:00|68242.8|68227.8|68218.7|68203.7|68242.9|68227.9|68214.9|68199.9|529
1687342500000|2023-06-21 10:15:00|68218.5|68203.5|68202|68187|68218.8|68203.8|68188.7|68173.7|522
1687342800000|2023-06-21 10:20:00|68202.1|68187.1|68203|68188|68212.2|68197.2|68192.7|68177.7|461
1687343100000|2023-06-21 10:25:00|68204.9|68189.9|68204.7|68189.7|68215.5|68200.5|68202.2|68187.2|516
1687343400000|2023-06-21 10:30:00|68204.9|68189.9|68190.6|68175.6|68205.1|68190.1|68189.8|68174.8|494
1687343700000|2023-06-21 10:35:00|68190.7|68175.7|68191.9|68176.9|68201.8|68186.8|68181.8|68166.8|483
1687344000000|2023-06-21 10:40:00|68192|68177|68223|68208|68228.2|68213.2|68190.9|68175.9|527
1687344300000|2023-06-21 10:45:00|68223.1|68208.1|68213.3|68198.3|68235.8|68220.8|68210.6|68195.6|579
1687344600000|2023-06-21 10:50:00|68213.1|68198.1|68228.8|68213.8|68229|68214|68206.9|68191.9|473
1687344900000|2023-06-21 10:55:00|68228.9|68213.9|68228.6|68213.6|68233.3|68218.3|68218.8|68203.8|470
1687345200000|2023-06-21 11:00:00|68226.6|68211.6|68219.1|68204.1|68234.2|68219.2|68216.8|68201.8|597
1687345500000|2023-06-21 11:05:00|68218.6|68203.6|68221.1|68206.1|68226.4|68211.4|68212.1|68197.1|556
1687345800000|2023-06-21 11:10:00|68220|68205|68236.8|68221.8|68242.5|68227.5|68219.6|68204.6|448
1687346100000|2023-06-21 11:15:00|68236.9|68221.9|68219.8|68204.8|68237.4|68222.4|68214.9|68199.9|578
1687346400000|2023-06-21 11:20:00|68220|68205|68226.2|68211.2|68226.8|68211.8|68211.3|68196.3|479
1687346700000|2023-06-21 11:25:00|68226.1|68211.1|68227.7|68212.7|68230|68215|68218.5|68203.5|462
1687347000000|2023-06-21 11:30:00|68227.8|68212.8|68222|68207|68228.9|68213.9|68215.9|68200.9|492
1687347300000|2023-06-21 11:35:00|68221.9|68206.9|68224|68209|68224.2|68209.2|68207.6|68192.6|549
1687347600000|2023-06-21 11:40:00|68223.9|68208.9|68212.9|68197.9|68227.8|68212.8|68204.4|68189.4|576
1687347900000|2023-06-21 11:45:00|68212.8|68197.8|68220.6|68205.6|68228.3|68213.3|68206.7|68191.7|551
1687348200000|2023-06-21 11:50:00|68220.5|68205.5|68178|68163|68220.5|68205.5|68177.9|68162.9|541
1687348500000|2023-06-21 11:55:00|68178.3|68163.3|68183.6|68168.6|68193.9|68178.9|68167.2|68152.2|590
1687348800000|2023-06-21 12:00:00|68184.2|68169.2|68193.2|68178.2|68200.5|68185.5|68181.1|68166.1|598
1687349100000|2023-06-21 12:05:00|68193.1|68178.1|68190.7|68175.7|68196.4|68181.4|68180.7|68165.7|476
1687349400000|2023-06-21 12:10:00|68190.6|68175.6|68210.9|68195.9|68216.7|68198.8|68190|68175|584
1687349700000|2023-06-21 12:15:00|68210.5|68195.5|68213.8|68198.8|68223.3|68208.3|68196.6|68181.6|513
1687350000000|2023-06-21 12:20:00|68215.8|68200.8|68251.1|68236.1|68264.6|68249.6|68214.1|68199.1|749
1687350300000|2023-06-21 12:25:00|68251.8|68236.8|68244.8|68229.8|68257.2|68242.2|68243.7|68228.7|605
1687350600000|2023-06-21 12:30:00|68244.4|68229.4|68249.4|68234.4|68267.3|68252.3|68190.8|68172.1|924
1687350900000|2023-06-21 12:35:00|68250|68235|68258.9|68243.9|68283|68267.2|68244.1|68229.1|779
1687351200000|2023-06-21 12:40:00|68259.2|68244.2|68241.2|68226.2|68267|68252|68234.1|68219.1|775
1687351500000|2023-06-21 12:45:00|68241.3|68226.3|68206.3|68191.3|68244.6|68229.6|68206.2|68191.2|685
1687351800000|2023-06-21 12:50:00|68206.4|68191.4|68206.9|68191.9|68214.2|68199.2|68197.1|68182.1|597
1687352100000|2023-06-21 12:55:00|68207.3|68192.3|68178.1|68163.1|68207.4|68192.4|68174.7|68159.7|695
1687352400000|2023-06-21 13:00:00|68180.3|68165.3|68216.7|68201.7|68217|68202|68176.4|68161.4|658
1687352700000|2023-06-21 13:05:00|68216.6|68201.6|68224.6|68209.6|68236.7|68221.7|68213.2|68198.2|678
1687353000000|2023-06-21 13:10:00|68224.5|68209.5|68220.1|68205.1|68243.2|68228.2|68219.4|68204.4|679
1687353300000|2023-06-21 13:15:00|68220.4|68205.4|68212|68197|68222.2|68207.2|68205.1|68190.1|661
1687353600000|2023-06-21 13:20:00|68211.9|68196.9|68225.2|68210.2|68229.3|68214.3|68203.6|68188.6|605
1687353900000|2023-06-21 13:25:00|68225.1|68210.1|68211.8|68196.8|68225.1|68210.1|68193.5|68178.5|648
1687354200000|2023-06-21 13:30:00|68211.1|68196.1|68240.4|68225.4|68254.4|68239.4|68210.7|68195.7|802
1687354500000|2023-06-21 13:35:00|68241|68226|68255.2|68240.2|68257.2|68242.2|68211|68196|806
1687354800000|2023-06-21 13:40:00|68255.6|68240.6|68246.9|68231.9|68262.4|68247.4|68218.7|68203.7|861
1687355100000|2023-06-21 13:45:00|68246.8|68231.8|68201.2|68186.2|68270|68255|68200.8|68185.8|846
1687355400000|2023-06-21 13:50:00|68201.4|68186.4|68174.8|68159.8|68219|68204|68171.8|68156.8|751
1687355700000|2023-06-21 13:55:00|68175.3|68160.3|68168.4|68153.4|68175.4|68160.4|68141.8|68126.8|769
1687356000000|2023-06-21 14:00:00|68168.6|68153.6|68184.6|68169.6|68190.5|68175.5|68166.7|68151.7|714
1687356300000|2023-06-21 14:05:00|68184.2|68169.2|68179.3|68164.3|68193.3|68178.3|68164.2|68149.2|732
1687356600000|2023-06-21 14:10:00|68179.5|68164.5|68159.7|68144.7|68186.2|68171.2|68149.6|68134.6|718
1687356900000|2023-06-21 14:15:00|68160.3|68145.3|68131.9|68116.9|68162.9|68147.9|68119.9|68104.9|743
1687357200000|2023-06-21 14:20:00|68130.5|68115.5|68095.2|68080.2|68136.1|68121.1|68075.4|68060.4|775
1687357500000|2023-06-21 14:25:00|68096.8|68081.8|68056.6|68041.6|68103.7|68088.7|68056.6|68041.6|815
1687357800000|2023-06-21 14:30:00|68057|68042|68035.8|68020.8|68058.9|68043.9|68032.2|68017.2|877
1687358100000|2023-06-21 14:35:00|68036.2|68021.2|67983.9|67968.9|68041.7|68026.7|67969.2|67954.2|863
1687358400000|2023-06-21 14:40:00|67984.8|67969.8|67966.5|67951.5|67984.8|67969.8|67935.2|67920.2|870
1687358700000|2023-06-21 14:45:00|67966.1|67951.1|67967.1|67952.1|67991.6|67976.6|67963|67948|773
1687359000000|2023-06-21 14:50:00|67967.2|67952.2|67989.7|67974.7|68009.4|67994.4|67966.1|67951.1|849
1687359300000|2023-06-21 14:55:00|67989.6|67974.6|68002.5|67987.5|68010|67995|67980.3|67965.3|827
1687359600000|2023-06-21 15:00:00|68003|67988|68028|68008|68031.1|68016.1|67998.6|67983.6|822
1687359900000|2023-06-21 15:05:00|68025.3|68010.3|68059.4|68044.4|68062.9|68047.9|68014.5|67997|776
1687360200000|2023-06-21 15:10:00|68058.9|68043.9|68056.1|68041.1|68073|68058|68051.2|68036.2|725
1687360500000|2023-06-21 15:15:00|68056.2|68041.2|68043.9|68028.9|68056.2|68041.2|68034.5|68019.5|662
1687360800000|2023-06-21 15:20:00|68044.1|68029.1|68033.1|68018.1|68044.2|68029.2|68015.5|68000.5|704
1687361100000|2023-06-21 15:25:00|68032.9|68017.9|68028.3|68013.3|68043.5|68028.5|68017.3|68002.3|687
1687361400000|2023-06-21 15:30:00|68028.2|68013.2|68008.6|67993.6|68028.2|68013.2|68003.4|67988.4|701
1687361700000|2023-06-21 15:35:00|68006.9|67991.9|67997.7|67982.7|68012.5|67997.5|67990|67975|690
1687362000000|2023-06-21 15:40:00|67997.5|67982.5|68019.6|68004.6|68022.4|68007.4|67990.3|67975.3|642
1687362300000|2023-06-21 15:45:00|68019.5|68004.5|68028.3|68013.3|68032.9|68017.9|68005.7|67990.7|605
1687362600000|2023-06-21 15:50:00|68029.7|68014.7|68026.6|68011.6|68034.3|68019.3|68018|68003|605
1687362900000|2023-06-21 15:55:00|68026.7|68011.7|68022.1|68007.1|68026.9|68011.9|68018.1|68003.1|633
1687363200000|2023-06-21 16:00:00|68023.1|68008.1|68003.4|67988.4|68026.6|68011.6|68000.3|67985.3|672
1687363500000|2023-06-21 16:05:00|68002.5|67987.5|68003.6|67988.6|68005.4|67990.4|67984.8|67967|610
1687363800000|2023-06-21 16:10:00|68003.7|67988.7|68003.9|67988.9|68016.4|68001.4|68002|67986.8|525
1687364100000|2023-06-21 16:15:00|68002.4|67987.4|67983.6|67968.6|68005.9|67990.9|67978.3|67963.3|617
1687364400000|2023-06-21 16:20:00|67983.7|67968.7|67972.2|67957.2|67988.6|67973.6|67972|67957|568
1687364700000|2023-06-21 16:25:00|67973.2|67958.2|67953.1|67938.1|67973.9|67958.9|67945.3|67930|564
1687365000000|2023-06-21 16:30:00|67953.3|67938.3|67947.7|67932.7|67956.7|67941.7|67942.9|67927.9|511
1687365300000|2023-06-21 16:35:00|67947.8|67932.8|67935|67920|67950.6|67935.6|67935|67920|490
1687365600000|2023-06-21 16:40:00|67935.2|67920.2|67916.8|67901.8|67935.8|67920.8|67910.7|67895.7|475
1687365900000|2023-06-21 16:45:00|67916.7|67901.7|67913.7|67898.7|67920.7|67905.7|67906.2|67891.2|490
1687366200000|2023-06-21 16:50:00|67913.6|67898.6|67911.7|67896.7|67914.6|67898.6|67886.7|67871.7|531
1687366500000|2023-06-21 16:55:00|67911.6|67896.6|67907.2|67892.2|67913.4|67898.4|67897.9|67882.9|581
1687366800000|2023-06-21 17:00:00|67907.1|67892.1|67921.5|67906.5|67929.1|67914.1|67907.1|67892.1|648
1687367100000|2023-06-21 17:05:00|67921.7|67906.7|67900|67885|67930.7|67915.7|67898.8|67883.8|630
1687367400000|2023-06-21 17:10:00|67900.1|67885.1|67905.2|67885.2|67908.7|67888.7|67893.8|67878.2|556
1687367700000|2023-06-21 17:15:00|67905.4|67885.4|67883.7|67863.7|67905.6|67885.6|67882.8|67862.8|537
1687368000000|2023-06-21 17:20:00|67883.8|67863.8|67901.5|67881.5|67908.2|67888.2|67882.9|67862.9|554
1687368300000|2023-06-21 17:25:00|67899.9|67879.9|67893.2|67873.2|67901.7|67881.7|67887.2|67869.3|529
1687368600000|2023-06-21 17:30:00|67893.3|67873.3|67880.9|67860.9|67893.5|67873.5|67877.5|67857.5|479
1687368900000|2023-06-21 17:35:00|67880.6|67860.6|67886.9|67866.9|67894.5|67879.5|67878.4|67859|445
1687369200000|2023-06-21 17:40:00|67887|67867|67878.4|67858.4|67888.1|67868.1|67876.3|67858.4|457
1687369500000|2023-06-21 17:45:00|67878.5|67858.5|67870.9|67850.9|67878.9|67858.9|67853.7|67836.2|543
1687369800000|2023-06-21 17:50:00|67870.8|67850.8|67862.4|67847.4|67874|67856.3|67859.8|67842.9|473
1687370100000|2023-06-21 17:55:00|67862.3|67847.3|67864.3|67849.3|67874.6|67857.4|67861.5|67844.8|371
1687370400000|2023-06-21 18:00:00|67863.9|67848.9|67863|67848|67874.9|67854.9|67854.9|67837|494
1687370700000|2023-06-21 18:05:00|67862.9|67847.9|67841.2|67826.2|67863.2|67848.2|67838.2|67823.2|512
1687371000000|2023-06-21 18:10:00|67841.3|67826.3|67826.5|67811.5|67849.7|67834.7|67825.9|67810.1|556
1687371300000|2023-06-21 18:15:00|67826.4|67811.4|67822.1|67807.1|67830.9|67815.9|67819.3|67804.3|505
1687371600000|2023-06-21 18:20:00|67822|67807|67811.5|67796.5|67826.6|67811.2|67809.5|67794.5|487
1687371900000|2023-06-21 18:25:00|67811.6|67796.6|67791.7|67776.7|67813|67798|67791.2|67776.2|515
1687372200000|2023-06-21 18:30:00|67791.6|67776.6|67804.5|67789.5|67804.6|67789.6|67788.3|67773.3|607
1687372500000|2023-06-21 18:35:00|67804.3|67789.3|67812.3|67797.3|67813.6|67798.6|67800.3|67785.3|487
1687372800000|2023-06-21 18:40:00|67812.6|67797.6|67808|67793|67817.7|67802.6|67807.8|67792.8|453
1687373100000|2023-06-21 18:45:00|67808.4|67793.4|67826.3|67811.3|67827.2|67812.2|67808.2|67793.2|476
1687373400000|2023-06-21 18:50:00|67826.1|67811.1|67820.7|67805.7|67826.4|67811.4|67817.7|67802.7|517
1687373700000|2023-06-21 18:55:00|67820.6|67805.6|67818.7|67803.7|67829.5|67814.5|67815.3|67800.3|597
1687374000000|2023-06-21 19:00:00|67818.8|67803.8|67829.1|67809.1|67838.3|67823.3|67818.8|67803.8|552
1687374300000|2023-06-21 19:05:00|67826.8|67811.8|67815.9|67800.9|67828.5|67813.5|67813.3|67798.3|539
1687374600000|2023-06-21 19:10:00|67815.8|67800.8|67812.6|67797.6|67822.1|67807.1|67812.2|67797.2|522
1687374900000|2023-06-21 19:15:00|67810.8|67795.8|67797.5|67782.5|67810.8|67795.8|67792.6|67777.6|439
1687375200000|2023-06-21 19:20:00|67797.4|67782.4|67811.8|67796.8|67812.1|67797.1|67796.7|67781.7|385
1687375500000|2023-06-21 19:25:00|67812|67797|67815|67800|67816.4|67801.4|67808.1|67793.1|445
1687375800000|2023-06-21 19:30:00|67814.9|67799.9|67809.7|67794.7|67819.5|67804.5|67806.9|67791.9|448
1687376100000|2023-06-21 19:35:00|67809.8|67794.8|67813.3|67798.3|67816|67801|67804.6|67789.6|407
1687376400000|2023-06-21 19:40:00|67813.4|67798.4|67817.6|67802.6|67820.9|67805.9|67812.8|67797.8|529
1687376700000|2023-06-21 19:45:00|67816.6|67801.6|67819.3|67804.3|67820.9|67805.9|67814.4|67799.4|584
1687377000000|2023-06-21 19:50:00|67819.1|67804.1|67812.6|67797.6|67819.4|67804.4|67809.4|67794.4|472
1687377300000|2023-06-21 19:55:00|67812.7|67797.7|67788.5|67773.5|67813.8|67798.8|67788.2|67773.2|652
1687377600000|2023-06-21 20:00:00|67789.3|67774.3|67805.5|67785.5|67807.4|67787.4|67785.7|67765.7|458
1687377900000|2023-06-21 20:05:00|67805.4|67785.4|67807.9|67787.9|67809.1|67789.1|67802.8|67782.8|288
1687378200000|2023-06-21 20:10:00|67807.8|67787.8|67794.5|67774.5|67808.1|67788.1|67792.8|67772.8|334
1687378500000|2023-06-21 20:15:00|67794.6|67774.6|67782.4|67762.4|67795.3|67775.3|67776.3|67756.3|399
1687378800000|2023-06-21 20:20:00|67782.3|67762.3|67790.2|67770.2|67792.6|67772.6|67782.3|67762.3|292
1687379100000|2023-06-21 20:25:00|67790.3|67770.3|67783.3|67763.3|67791.5|67771.5|67781.7|67761.7|234
1687379400000|2023-06-21 20:30:00|67783.2|67763.2|67789.1|67769.1|67789.8|67769.8|67782.7|67762.7|222
1687379700000|2023-06-21 20:35:00|67789.2|67769.2|67794.9|67774.9|67796.6|67776.6|67788.8|67768.8|261
1687380000000|2023-06-21 20:40:00|67795.1|67775.1|67798.2|67778.2|67801|67781|67794.3|67774.3|213
1687380300000|2023-06-21 20:45:00|67798.3|67778.3|67800|67780|67804.1|67784.1|67795.8|67775.8|463
1687380600000|2023-06-21 20:50:00|67800.1|67780.1|67796.7|67776.7|67801.5|67781.5|67794.3|67774.3|327
1687380900000|2023-06-21 20:55:00|67796.6|67776.6|67802.7|67779.2|67804.9|67783.1|67795.5|67775.5|295
1687381200000|2023-06-21 21:00:00|67811.3|67770|67819.1|67757.4|67819.2|67770|67810.1|67757.2|23
1687381500000|2023-06-21 21:05:00|67818|67754|67824.3|67769.4|67833.5|67770.5|67817.8|67751.9|102
1687381800000|2023-06-21 21:10:00|67824.7|67769.5|67823.4|67769.6|67825.9|67769.6|67823.2|67767.7|25
1687382100000|2023-06-21 21:15:00|67823|67768.9|67837.7|67765.3|67838|67768.9|67821.2|67758.8|392
1687382400000|2023-06-21 21:20:00|67838|67764.2|67834.7|67775.7|67838.8|67775.7|67833.5|67763.9|405
1687382700000|2023-06-21 21:25:00|67834.6|67775.8|67835.7|67777.5|67839.3|67777.5|67833.8|67766.7|107
1687383000000|2023-06-21 21:30:00|67835.6|67777.4|67835.6|67774.7|67840.9|67782|67834.2|67765.5|86
1687383300000|2023-06-21 21:35:00|67835.7|67774.8|67835.9|67775.8|67838.9|67783.3|67835.3|67774.1|185
1687383600000|2023-06-21 21:40:00|67836|67775.6|67833.2|67785.4|67838.2|67785.5|67833.2|67774.6|154
1687383900000|2023-06-21 21:45:00|67834.1|67784.1|67832.2|67783.2|67838.2|67784.1|67831.5|67775.7|85
1687384200000|2023-06-21 21:50:00|67830.5|67783.6|67826.7|67781.8|67831.6|67783.8|67825.9|67775.8|96
1687384500000|2023-06-21 21:55:00|67826.6|67781.6|67816.4|67783.2|67831.5|67786|67814.7|67776.5|136
1687384800000|2023-06-21 22:00:00|67822.2|67784.1|67800.1|67775.5|67822.6|67786.4|67798|67772.3|245
1687385100000|2023-06-21 22:05:00|67800.3|67775.4|67792.1|67767.6|67800.4|67777.4|67785.2|67762.9|163
1687385400000|2023-06-21 22:10:00|67792.2|67767.5|67794|67770.5|67798.9|67774.2|67791.8|67765.8|269
1687385700000|2023-06-21 22:15:00|67794.8|67769.7|67794.1|67770.4|67801.2|67779.7|67791.8|67766.2|302
1687386000000|2023-06-21 22:20:00|67794|67770.3|67790.5|67767.5|67799.2|67777.4|67787.2|67762.7|296
1687386300000|2023-06-21 22:25:00|67790.4|67767.6|67790.9|67768.4|67791.4|67771.4|67787.6|67765.8|177
1687386600000|2023-06-21 22:30:00|67791|67768.5|67784.3|67762.2|67791.4|67768.9|67782.3|67761|287
1687386900000|2023-06-21 22:35:00|67784.2|67762.3|67787|67767|67787.8|67767.8|67779.7|67758.5|291
1687387200000|2023-06-21 22:40:00|67787.2|67767.2|67787.4|67764.3|67788.2|67768.2|67783.2|67763.2|193
1687387500000|2023-06-21 22:45:00|67787.3|67764.2|67791.2|67771.2|67791.3|67771.3|67785|67764.2|194
1687387800000|2023-06-21 22:50:00|67791.3|67771.3|67787.7|67767.7|67791.3|67771.3|67783.8|67763.8|156
1687388100000|2023-06-21 22:55:00|67787.6|67767.6|67780.5|67760.5|67788.6|67768.6|67777.9|67757.8|298
1687388400000|2023-06-21 23:00:00|67780.4|67760.4|67783|67763|67785.4|67765.4|67780|67760|199
1687388700000|2023-06-21 23:05:00|67784.2|67764.2|67772.9|67752.9|67784.2|67764.2|67769.8|67749.8|269
1687389000000|2023-06-21 23:10:00|67772.8|67752.8|67776.1|67756.1|67776.1|67756.1|67771.2|67751.2|238
1687389300000|2023-06-21 23:15:00|67776|67756|67775|67753.7|67777.8|67757|67771.1|67750|252
1687389600000|2023-06-21 23:20:00|67774.9|67753.6|67770.5|67750.5|67774.9|67753.9|67768.7|67747.7|118
1687389900000|2023-06-21 23:25:00|67770.4|67750.4|67775|67754|67775.8|67755.8|67769.1|67748.7|132
1687390200000|2023-06-21 23:30:00|67774.8|67753.9|67774.4|67754.4|67777.5|67757.5|67771.8|67751.7|194
1687390500000|2023-06-21 23:35:00|67774.3|67754.3|67777.4|67757.4|67780|67760|67772.9|67752.7|185
1687390800000|2023-06-21 23:40:00|67777.5|67757.5|67775.1|67755.1|67779.2|67759.2|67774.6|67754.6|280
1687391100000|2023-06-21 23:45:00|67775|67755|67774.8|67754.8|67777.6|67757.6|67773.5|67753.5|264
1687391400000|2023-06-21 23:50:00|67774|67754|67773.8|67753.8|67777.1|67757.1|67771|67751|215
1687391700000|2023-06-21 23:55:00|67775.3|67755.3|67774.9|67754.9|67775.4|67755.4|67771.5|67751.5|206
1687392000000|2023-06-22 00:00:00|67773.8|67753.8|67778.6|67758.6|67799.1|67779.1|67771.6|67751.6|413
1687392300000|2023-06-22 00:05:00|67778.7|67758.7|67782.1|67762.1|67788.7|67768.7|67777.5|67757.5|435
1687392600000|2023-06-22 00:10:00|67782|67762|67783.9|67763.9|67793.1|67773.1|67782|67762|364
1687392900000|2023-06-22 00:15:00|67784|67764|67793.9|67773.9|67798.1|67778.1|67777.8|67757.8|365
1687393200000|2023-06-22 00:20:00|67794|67774|67794|67774|67800.8|67780.8|67790|67770|291
1687393500000|2023-06-22 00:25:00|67794.1|67774.1|67791.8|67771.8|67800.3|67780.3|67791.3|67771.3|317
1687393800000|2023-06-22 00:30:00|67791.9|67771.9|67790.4|67770.4|67799.2|67779.2|67789.6|67769.6|327
1687394100000|2023-06-22 00:35:00|67790.5|67770.5|67800.4|67780.4|67801.9|67781.9|67789.6|67769.6|367
1687394400000|2023-06-22 00:40:00|67800.3|67780.3|67795|67775|67800.4|67780.4|67790.6|67770.6|374
1687394700000|2023-06-22 00:45:00|67795.5|67775.5|67794.5|67774.5|67799.1|67779.1|67789|67769|378
1687395000000|2023-06-22 00:50:00|67794.6|67774.6|67791.4|67771.4|67805.7|67785.7|67788.5|67768.5|404
1687395300000|2023-06-22 00:55:00|67791.7|67771.7|67791.3|67771.3|67794.8|67774.8|67778.4|67758.4|444
1687395600000|2023-06-22 01:00:00|67791.2|67771.2|67773.8|67758.8|67797.9|67777.9|67772|67754.3|470
1687395900000|2023-06-22 01:05:00|67776.3|67756.3|67772.9|67752.9|67782|67762|67769.5|67749.5|360
1687396200000|2023-06-22 01:10:00|67772.7|67752.7|67759.9|67739.9|67773.8|67753.8|67759.6|67739.6|334
1687396500000|2023-06-22 01:15:00|67759.8|67739.8|67755.7|67735.7|67760.1|67742.2|67753.2|67734|290
1687396800000|2023-06-22 01:20:00|67755.8|67735.8|67761.5|67741.5|67765.3|67745.3|67753.8|67735.7|374
1687397100000|2023-06-22 01:25:00|67761.4|67741.4|67758.2|67738.2|67766.2|67746.2|67753.5|67733.5|363
1687397400000|2023-06-22 01:30:00|67758.4|67738.4|67745.2|67730.2|67761.2|67741.2|67743.7|67725.7|427
1687397700000|2023-06-22 01:35:00|67745.1|67730.1|67752.6|67732.6|67759.7|67742.7|67744.1|67729.1|346
1687398000000|2023-06-22 01:40:00|67752.5|67732.5|67748.7|67728.7|67753|67735.9|67744.4|67728.1|351
1687398300000|2023-06-22 01:45:00|67748.9|67728.9|67747.8|67727.8|67753.8|67738.7|67745|67726.5|362
1687398600000|2023-06-22 01:50:00|67747.6|67727.6|67754.1|67734.1|67754.6|67734.6|67746.9|67726.9|348
1687398900000|2023-06-22 01:55:00|67754|67734|67753.6|67733.6|67760.8|67742.9|67750.9|67730.9|312
1687399200000|2023-06-22 02:00:00|67753.4|67733.4|67763|67743|67768.6|67748.6|67753.2|67733.2|313
1687399500000|2023-06-22 02:05:00|67763.2|67743.2|67779.7|67759.7|67779.7|67759.7|67763|67743|305
1687399800000|2023-06-22 02:10:00|67778.2|67758.2|67785.6|67765.6|67788.3|67768.3|67776.8|67756.8|499
1687400100000|2023-06-22 02:15:00|67785.5|67765.5|67785.3|67765.3|67787.1|67767.1|67777.2|67757.2|388
1687400400000|2023-06-22 02:20:00|67785.4|67765.4|67779.3|67759.3|67786.1|67767.4|67776.7|67758.7|295
1687400700000|2023-06-22 02:25:00|67779.2|67759.2|67769.8|67749.8|67783.3|67763.3|67768.7|67748.7|357
1687401000000|2023-06-22 02:30:00|67769.7|67749.7|67774.3|67754.3|67776.2|67756.2|67769.7|67749.7|342
1687401300000|2023-06-22 02:35:00|67774|67754|67770|67750|67774|67754|67759.6|67739.6|310
1687401600000|2023-06-22 02:40:00|67769.7|67749.7|67765.3|67745.3|67771.6|67753.5|67762.4|67742.4|368
1687401900000|2023-06-22 02:45:00|67765.1|67745.1|67762.6|67742.6|67769.9|67749.9|67762.2|67742.2|315
1687402200000|2023-06-22 02:50:00|67762.7|67742.7|67765.7|67745.7|67767.8|67750.1|67759.1|67739.2|347
1687402500000|2023-06-22 02:55:00|67765.6|67745.6|67759.9|67739.9|67769.2|67749.2|67759.9|67739.9|346
1687402800000|2023-06-22 03:00:00|67759.7|67739.7|67759.8|67739.8|67762.2|67742.9|67756.6|67736.6|308
1687403100000|2023-06-22 03:05:00|67759.4|67739.4|67761.2|67741.2|67765.6|67747|67757.1|67737.1|312
1687403400000|2023-06-22 03:10:00|67761.4|67741.4|67763.7|67743.7|67763.8|67743.9|67752.7|67733.5|364
1687403700000|2023-06-22 03:15:00|67763.8|67743.8|67762.8|67742.8|67773.4|67753.4|67760.4|67740.4|316
1687404000000|2023-06-22 03:20:00|67762.7|67742.7|67761.4|67746.4|67768|67748|67757.8|67740.6|313
1687404300000|2023-06-22 03:25:00|67761.3|67746.3|67768.3|67748.3|67771.6|67754.4|67761.3|67743.8|312
1687404600000|2023-06-22 03:30:00|67768.5|67748.5|67762|67742|67770.8|67750.8|67761.4|67741.4|297
1687404900000|2023-06-22 03:35:00|67762.1|67742.1|67757|67742|67765.5|67745.5|67754.5|67734.5|442
1687405200000|2023-06-22 03:40:00|67756.9|67741.9|67764.8|67744.8|67769|67749|67756.1|67737.8|314
1687405500000|2023-06-22 03:45:00|67764.7|67744.7|67764.9|67744.9|67771.1|67751.1|67762.6|67743.1|393
1687405800000|2023-06-22 03:50:00|67762.4|67747.4|67762.2|67747.2|67768.8|67751|67761.9|67743.4|360
1687406100000|2023-06-22 03:55:00|67762.1|67747.1|67763.7|67743.7|67767.5|67750.5|67761.2|67743.4|271
1687406400000|2023-06-22 04:00:00|67763.4|67743.4|67759.1|67744.1|67764.2|67744.9|67754.5|67737.8|361
1687406700000|2023-06-22 04:05:00|67761.8|67741.8|67772.7|67752.7|67775.4|67755.8|67758.5|67740.6|356
1687407000000|2023-06-22 04:10:00|67772.6|67752.6|67768.8|67753.8|67775.2|67757.4|67768.3|67748.3|346
1687407300000|2023-06-22 04:15:00|67768.9|67753.9|67776.4|67761.4|67783.7|67766.6|67765.6|67745.6|367
1687407600000|2023-06-22 04:20:00|67776.3|67761.3|67784.2|67764.2|67789.5|67769.5|67775.9|67760.2|394
1687407900000|2023-06-22 04:25:00|67784.1|67764.1|67785.1|67770.1|67790|67770.1|67781|67762.3|385
1687408200000|2023-06-22 04:30:00|67785.2|67770.2|67797|67777|67797|67777.4|67785.2|67767.9|339
1687408500000|2023-06-22 04:35:00|67796.8|67776.8|67795.1|67775.1|67798.9|67781.5|67790.4|67772.2|481
1687408800000|2023-06-22 04:40:00|67795|67775|67782|67767|67799.6|67783.3|67781.5|67764.2|436
1687409100000|2023-06-22 04:45:00|67781.9|67766.9|67791|67771|67792.1|67772.1|67781.3|67763|311
1687409400000|2023-06-22 04:50:00|67790.9|67770.9|67788.6|67768.6|67793|67773|67784.4|67764.4|278
1687409700000|2023-06-22 04:55:00|67788.7|67768.7|67797.9|67777.9|67801.3|67781.3|67788.6|67768.6|493
1687410000000|2023-06-22 05:00:00|67798|67778|67799.4|67779.4|67801.1|67782.4|67790.1|67770.5|422
1687410300000|2023-06-22 05:05:00|67799.6|67779.6|67805.7|67785.7|67806.5|67790.1|67797|67777.8|363
1687410600000|2023-06-22 05:10:00|67805.6|67785.6|67801.5|67781.5|67808.2|67789.5|67800.9|67780.9|370
1687410900000|2023-06-22 05:15:00|67801.4|67781.4|67804.7|67784.7|67811.1|67792.7|67800.4|67780.5|288
1687411200000|2023-06-22 05:20:00|67804.8|67784.8|67796.1|67776.1|67807.2|67787.2|67791.7|67771.7|345
1687411500000|2023-06-22 05:25:00|67796.2|67776.2|67789.6|67769.6|67799.4|67781.7|67788.8|67768.8|322
1687411800000|2023-06-22 05:30:00|67789.7|67769.7|67797.8|67777.8|67798.4|67778.4|67788.8|67769.5|322
1687412100000|2023-06-22 05:35:00|67797.7|67777.7|67790.9|67770.9|67801.3|67783.5|67784|67766.3|404
1687412400000|2023-06-22 05:40:00|67791|67771|67794.7|67774.7|67803.6|67783.6|67790.9|67770.9|355
1687412700000|2023-06-22 05:45:00|67794.5|67774.5|67796|67776|67796.5|67776.7|67784.8|67766.8|397
1687413000000|2023-06-22 05:50:00|67795.9|67775.9|67778.4|67758.4|67799.6|67779.6|67774.7|67754.7|382
1687413300000|2023-06-22 05:55:00|67778.7|67758.7|67804.4|67784.4|67810|67790|67778.7|67758.7|572
1687413600000|2023-06-22 06:00:00|67803.3|67783.3|67817.7|67802.7|67820.2|67802.7|67774.5|67758.3|570
1687413900000|2023-06-22 06:05:00|67817.5|67802.5|67799.2|67784.2|67817.5|67802.5|67798.2|67782.4|499
1687414200000|2023-06-22 06:10:00|67799.1|67784.1|67811.3|67796.3|67819.1|67804.1|67785.7|67770.7|568
1687414500000|2023-06-22 06:15:00|67811.2|67796.2|67807.3|67792.3|67820.7|67804.8|67801.6|67785.9|530
1687414800000|2023-06-22 06:20:00|67806.8|67791.8|67813.4|67798.4|67828.8|67813.8|67805.8|67787.9|520
1687415100000|2023-06-22 06:25:00|67813.5|67798.5|67811.5|67796.5|67821.8|67804.5|67809.1|67794.1|396
1687415400000|2023-06-22 06:30:00|67811.7|67796.7|67798.6|67783.6|67811.7|67796.7|67790.7|67775.7|537
1687415700000|2023-06-22 06:35:00|67798.7|67783.7|67818.1|67803.1|67819.2|67804.2|67798.1|67783.1|476
1687416000000|2023-06-22 06:40:00|67818|67803|67823.3|67808.3|67824.8|67809.8|67802.4|67787.4|557
1687416300000|2023-06-22 06:45:00|67822.7|67807.7|67827.9|67812.9|67831.9|67816.9|67819.2|67804.2|504
1687416600000|2023-06-22 06:50:00|67829|67814|67820.4|67805.4|67835.3|67820.3|67819.1|67804.1|465
1687416900000|2023-06-22 06:55:00|67820.2|67805.2|67824.6|67809.6|67833.2|67818.2|67816.7|67801.7|495
1687417200000|2023-06-22 07:00:00|67823.7|67808.7|67801.4|67786.4|67842.2|67824.9|67800.9|67785.9|661
1687417500000|2023-06-22 07:05:00|67801.3|67786.3|67798.8|67783.8|67802.8|67787.8|67765.9|67750.9|659
1687417800000|2023-06-22 07:10:00|67794|67779|67798.8|67778.8|67814.4|67799.4|67786.9|67771.9|572
1687418100000|2023-06-22 07:15:00|67798.6|67778.6|67798.8|67783.8|67802.1|67785.8|67780.4|67765.4|653
1687418400000|2023-06-22 07:20:00|67798.9|67783.9|67792.4|67777.4|67814.3|67799.3|67791.4|67776.4|699
1687418700000|2023-06-22 07:25:00|67792.5|67777.5|67771.8|67756.8|67793.7|67778.7|67762.5|67747.5|647
1687419000000|2023-06-22 07:30:00|67772|67757|67798|67783|67803.3|67788.3|67760.7|67745.7|850
1687419300000|2023-06-22 07:35:00|67797.8|67782.8|67775.4|67760.4|67799.8|67784.8|67771.9|67756.9|723
1687419600000|2023-06-22 07:40:00|67775.9|67760.9|67726.8|67711.8|67789.7|67774.7|67718.2|67703.2|692
1687419900000|2023-06-22 07:45:00|67726.2|67711.2|67740.9|67725.9|67755.9|67740.9|67726|67711|723
1687420200000|2023-06-22 07:50:00|67741.1|67726.1|67748.5|67733.5|67750.6|67735.6|67724.5|67709.5|638
1687420500000|2023-06-22 07:55:00|67748.7|67733.7|67752.9|67732.9|67770.3|67755.3|67744.8|67729.7|639
1687420800000|2023-06-22 08:00:00|67752.8|67732.8|67759.4|67744.4|67764.7|67749.7|67735.1|67720.1|707
1687421100000|2023-06-22 08:05:00|67761.2|67746.2|67745.8|67730.8|67762|67747|67742.7|67727.7|591
1687421400000|2023-06-22 08:10:00|67745.7|67730.7|67734|67719|67747.7|67732.7|67727|67712|679
1687421700000|2023-06-22 08:15:00|67733.7|67718.7|67704.3|67684.3|67735|67720|67698.4|67681.8|627
1687422000000|2023-06-22 08:20:00|67704.6|67684.6|67750.3|67730.3|67755|67740|67702.4|67684.6|598
1687422300000|2023-06-22 08:25:00|67750.2|67730.2|67762.7|67747.7|67763.7|67748.7|67742.4|67726.1|491
1687422600000|2023-06-22 08:30:00|67767.5|67747.5|67783.4|67768.4|67799.9|67784.9|67759|67744|634
1687422900000|2023-06-22 08:35:00|67783.3|67768.3|67778|67763|67787.3|67772.3|67761.8|67746.8|524
1687423200000|2023-06-22 08:40:00|67778.2|67763.2|67778.1|67763.1|67789.6|67774.6|67770.8|67755.8|484
1687423500000|2023-06-22 08:45:00|67778.2|67763.2|67764.9|67749.9|67778.9|67763.9|67763.5|67748.5|480
1687423800000|2023-06-22 08:50:00|67764.8|67749.8|67777.2|67762.2|67785.3|67770.3|67758.5|67743.5|544
1687424100000|2023-06-22 08:55:00|67776.4|67761.4|67764.3|67749.3|67778.6|67763.6|67763|67748|575
1687424400000|2023-06-22 09:00:00|67764.5|67749.5|67740.1|67725.1|67771.3|67756.3|67739.9|67724.9|598
1687424700000|2023-06-22 09:05:00|67740.2|67725.2|67736.5|67721.5|67743.1|67727.2|67724|67709|503
1687425000000|2023-06-22 09:10:00|67736.3|67721.3|67712.2|67697.2|67738.1|67723.1|67709.2|67694.2|471
1687425300000|2023-06-22 09:15:00|67712.5|67697.5|67741.8|67726.8|67743.9|67728.9|67712.5|67697.5|515
1687425600000|2023-06-22 09:20:00|67741.9|67726.9|67745.8|67730.8|67758.3|67743.3|67741.9|67726.9|589
1687425900000|2023-06-22 09:25:00|67747.6|67732.6|67738.9|67723.9|67750.7|67735.7|67736|67721|497
1687426200000|2023-06-22 09:30:00|67738.8|67723.8|67729.3|67714.3|67739.6|67724.6|67725.6|67710.6|511
1687426500000|2023-06-22 09:35:00|67727.9|67712.9|67712.7|67697.7|67728.3|67713.3|67712.7|67697.7|479
1687426800000|2023-06-22 09:40:00|67712.8|67697.8|67719.9|67704.9|67720.1|67705.1|67698.8|67683.8|584
1687427100000|2023-06-22 09:45:00|67720|67705|67723.6|67708.6|67729.2|67714.2|67714.2|67699.2|528
1687427400000|2023-06-22 09:50:00|67723.7|67708.7|67723.9|67708.9|67726.7|67711.7|67713.3|67698.3|495
1687427700000|2023-06-22 09:55:00|67724|67709|67707.7|67692.7|67724.6|67709.6|67697.9|67682.9|539
1687428000000|2023-06-22 10:00:00|67707.6|67692.6|67686|67671|67715|67700|67683.2|67668.2|626
1687428300000|2023-06-22 10:05:00|67685.9|67670.9|67697.8|67682.8|67703.8|67688.8|67680.2|67665.2|509
1687428600000|2023-06-22 10:10:00|67697.4|67682.4|67698.1|67683.1|67716.3|67701.3|67696.2|67681.2|492
1687428900000|2023-06-22 10:15:00|67696.9|67681.9|67687.1|67672.1|67700.8|67685.8|67678.4|67663.4|534
1687429200000|2023-06-22 10:20:00|67687.2|67672.2|67685.4|67670.4|67693.2|67678.2|67672.6|67657.6|532
1687429500000|2023-06-22 10:25:00|67685.2|67670.2|67678.7|67663.7|67689.4|67674.4|67672|67657|537
1687429800000|2023-06-22 10:30:00|67678.6|67663.6|67706.9|67691.9|67708.9|67693.9|67678.6|67663.6|471
1687430100000|2023-06-22 10:35:00|67706.8|67691.8|67711.2|67696.2|67716.1|67701.1|67704.8|67688.3|533
1687430400000|2023-06-22 10:40:00|67711.3|67696.3|67702|67687|67722.3|67707.3|67700.3|67685.3|419
1687430700000|2023-06-22 10:45:00|67702.9|67687.9|67710.4|67695.4|67714.5|67699.5|67702.3|67687.3|524
1687431000000|2023-06-22 10:50:00|67710.3|67695.3|67683.3|67668.3|67710.6|67695.6|67680.8|67665.8|558
1687431300000|2023-06-22 10:55:00|67683.4|67668.4|67700.2|67680|67703.9|67685.6|67679.6|67664.6|500
1687431600000|2023-06-22 11:00:00|67699.9|67679.7|67711.8|67696.8|67726.7|67706.7|67653.7|67633.7|997
1687431900000|2023-06-22 11:05:00|67712.8|67697.8|67684.2|67669.2|67715.2|67698.1|67676.3|67656.7|783
1687432200000|2023-06-22 11:10:00|67683.8|67668.8|67699.9|67684.9|67717.8|67702.8|67680.8|67665.8|849
1687432500000|2023-06-22 11:15:00|67704.6|67689.6|67658.2|67643.2|67716.2|67701.2|67658.2|67643.2|635
1687432800000|2023-06-22 11:20:00|67658.7|67643.7|67689|67674|67690.1|67675.1|67657.1|67642.1|681
1687433100000|2023-06-22 11:25:00|67688.9|67673.9|67716.4|67701.4|67718|67703|67687.3|67672.3|631
1687433400000|2023-06-22 11:30:00|67716.5|67701.5|67751.3|67736.3|67755.4|67740.4|67714.1|67699.1|716
1687433700000|2023-06-22 11:35:00|67751.5|67736.5|67780.9|67765.9|67786.4|67771.4|67744.7|67729.3|697
1687434000000|2023-06-22 11:40:00|67781|67766|67763.6|67748.6|67781.2|67766.2|67753.9|67738.9|558
1687434300000|2023-06-22 11:45:00|67763.8|67748.8|67769.8|67754.8|67773.4|67758.4|67754.3|67739.3|473
1687434600000|2023-06-22 11:50:00|67769.7|67754.7|67781.9|67766.9|67785.8|67770.8|67769.5|67754.5|481
1687434900000|2023-06-22 11:55:00|67781.8|67766.8|67790.1|67775.1|67798.2|67783.2|67781.8|67766.8|587
1687435200000|2023-06-22 12:00:00|67791.8|67776.8|67793.2|67778.2|67796.2|67781.2|67768.3|67753.3|691
1687435500000|2023-06-22 12:05:00|67793.1|67778.1|67815.7|67800.7|67816|67801|67785.8|67770.8|546
1687435800000|2023-06-22 12:10:00|67815.2|67800.2|67795.5|67780.5|67815.2|67800.2|67788.5|67773.5|636
1687436100000|2023-06-22 12:15:00|67794|67779|67801.2|67786.2|67801.8|67786.8|67789|67774|513
1687436400000|2023-06-22 12:20:00|67801.7|67786.7|67788.9|67773.9|67810.9|67795.9|67785.3|67770.3|604
1687436700000|2023-06-22 12:25:00|67789|67774|67779.5|67750|67789|67774|67758.3|67739.7|650
1687437000000|2023-06-22 12:30:00|67775|67752.3|67740.9|67725.9|67781.6|67755.7|67712.6|67692.6|930
1687437300000|2023-06-22 12:35:00|67740.1|67725.1|67765.2|67750.2|67789.3|67774.3|67732.7|67717.7|739
1687437600000|2023-06-22 12:40:00|67764.7|67749.7|67816.5|67801.5|67817.8|67802.6|67751.7|67736.7|732
1687437900000|2023-06-22 12:45:00|67816|67801|67814.8|67799.8|67835.7|67815.9|67804.5|67789.5|748
1687438200000|2023-06-22 12:50:00|67814|67799|67809.8|67794.8|67823.3|67808.3|67797.9|67782.9|728
1687438500000|2023-06-22 12:55:00|67809.5|67794.5|67826.6|67811.6|67830|67811.6|67803.8|67788.8|748
1687438800000|2023-06-22 13:00:00|67827.9|67812.9|67833.3|67818.3|67841.7|67826.7|67818.6|67800.2|721
1687439100000|2023-06-22 13:05:00|67833.4|67818.4|67890.4|67875.4|67898.1|67879.4|67830.7|67815.7|826
1687439400000|2023-06-22 13:10:00|67891|67876|67910|67895|67918|67901|67881.2|67866.2|830
1687439700000|2023-06-22 13:15:00|67910.3|67895.3|67888.3|67873.3|67918.2|67903.2|67880.3|67865.3|705
1687440000000|2023-06-22 13:20:00|67888.4|67873.4|67877.8|67862.8|67889.3|67874.3|67857.2|67842.2|680
1687440300000|2023-06-22 13:25:00|67879.1|67864.1|67862.5|67847.5|67884|67869|67861.7|67846.7|671
1687440600000|2023-06-22 13:30:00|67862.1|67847.1|67851.2|67836.2|67886.6|67871.6|67844.2|67829.2|836
1687440900000|2023-06-22 13:35:00|67851.3|67836.3|67856.3|67841.3|67862.7|67847.7|67842.6|67827.6|798
1687441200000|2023-06-22 13:40:00|67856.2|67841.2|67856.4|67841.4|67872.1|67857.1|67844.8|67829.8|791
1687441500000|2023-06-22 13:45:00|67855.6|67840.6|67834.6|67819.6|67855.6|67840.6|67817.3|67802.3|800
1687441800000|2023-06-22 13:50:00|67834.9|67819.9|67821.6|67806.6|67845.2|67830.2|67820.6|67803.7|696
1687442100000|2023-06-22 13:55:00|67821.7|67806.7|67837.8|67817.8|67837.8|67817.8|67812.2|67794.7|674
1687442400000|2023-06-22 14:00:00|67839.5|67819.5|67840.8|67820.8|67857.8|67837.8|67830.3|67810.6|741
1687442700000|2023-06-22 14:05:00|67840.6|67820.6|67827.6|67812.6|67867.7|67852.7|67825|67810|765
1687443000000|2023-06-22 14:10:00|67832.1|67817.1|67801.3|67786.3|67835.4|67820.4|67790.6|67775.6|723
1687443300000|2023-06-22 14:15:00|67801|67786|67817.8|67802.8|67828.7|67813.7|67793.9|67778.9|681
1687443600000|2023-06-22 14:20:00|67817.9|67802.9|67828.5|67813.5|67848.6|67833.6|67810.7|67795.7|731
1687443900000|2023-06-22 14:25:00|67827.9|67812.9|67862.3|67847.3|67867.2|67850.7|67827.9|67812.9|711
1687444200000|2023-06-22 14:30:00|67862.1|67847.1|67916.2|67901.2|67921|67903.9|67857.2|67838.7|760
1687444500000|2023-06-22 14:35:00|67916.1|67901.1|67911.3|67896.3|67928.3|67912.9|67907.5|67892.5|652
1687444800000|2023-06-22 14:40:00|67911.2|67896.2|67915.7|67900.7|67936.3|67921.3|67907.8|67892.8|695
1687445100000|2023-06-22 14:45:00|67915.9|67900.9|67919.6|67904.6|67930.9|67915.9|67896.1|67881.1|724
1687445400000|2023-06-22 14:50:00|67919.5|67904.5|67961.4|67946.4|67963.9|67948.9|67919.5|67902.7|718
1687445700000|2023-06-22 14:55:00|67963|67948|67976.7|67961.7|67982.3|67965.2|67928.8|67913.8|812
1687446000000|2023-06-22 15:00:00|67977.1|67962.1|67984.1|67964.1|68001|67983.9|67965.1|67950.1|741
1687446300000|2023-06-22 15:05:00|67983.9|67963.9|67975.9|67960.9|67984.2|67967.7|67956|67941|713
1687446600000|2023-06-22 15:10:00|67975.8|67960.8|67937.4|67922.4|67988.6|67973.6|67936.8|67921.8|662
1687446900000|2023-06-22 15:15:00|67937|67922|67977.7|67962.7|67979.2|67964.2|67933.8|67918.8|652
1687447200000|2023-06-22 15:20:00|67977.8|67962.8|67974.1|67959.1|67986|67971|67969.3|67954.3|652
1687447500000|2023-06-22 15:25:00|67974.2|67959.2|68018.3|68003.3|68021.3|68006.3|67971.5|67956.5|751
1687447800000|2023-06-22 15:30:00|68017.8|68002.8|68010.7|67995.7|68020.9|68005.9|68001.2|67986.2|622
1687448100000|2023-06-22 15:35:00|68010.5|67995.5|67978|67963|68011.5|67996.5|67971.7|67956.7|620
1687448400000|2023-06-22 15:40:00|67977.9|67962.9|67964.4|67949.4|67983.6|67968.6|67960.9|67945.9|555
1687448700000|2023-06-22 15:45:00|67964.7|67949.7|67966.8|67951.8|67967.4|67952.4|67945.3|67930.3|516
1687449000000|2023-06-22 15:50:00|67966.6|67951.6|67994.1|67979.1|67997.2|67982.2|67965.9|67950.9|641
1687449300000|2023-06-22 15:55:00|67994.4|67979.4|68015.4|68000.4|68016|68001|67993.5|67978.5|641
1687449600000|2023-06-22 16:00:00|68016.5|68001.5|68018|68003|68043.2|68025.3|68015.4|68000.3|648
1687449900000|2023-06-22 16:05:00|68016.6|68001.6|68011.9|67996.9|68024|68009|68005.6|67990.6|502
1687450200000|2023-06-22 16:10:00|68011.8|67996.8|68005.5|67990.5|68013.1|67998.1|67991.1|67976.1|524
1687450500000|2023-06-22 16:15:00|68005.4|67990.4|68019.7|68004.7|68025.8|68010.8|68002|67987|496
1687450800000|2023-06-22 16:20:00|68019.8|68004.8|67988.1|67973.1|68024.1|68009.1|67987.3|67970.7|517
1687451100000|2023-06-22 16:25:00|67988.2|67973.2|68002.8|67987.8|68009.9|67992.8|67988.2|67970.4|562
1687451400000|2023-06-22 16:30:00|68003|67988|67994.4|67974.4|68022.3|68006.5|67989.7|67972.7|493
1687451700000|2023-06-22 16:35:00|67994.7|67974.7|68005.9|67990.9|68011|67996|67985.1|67970.1|456
1687452000000|2023-06-22 16:40:00|68005.8|67990.8|67995.6|67980.6|68008.9|67993.9|67993|67975.6|482
1687452300000|2023-06-22 16:45:00|67995.5|67980.5|67988.7|67973.7|67998.7|67983.7|67985.1|67970.1|406
1687452600000|2023-06-22 16:50:00|67988.8|67973.8|68001.6|67986.6|68005.8|67990.8|67988.8|67973.8|426
1687452900000|2023-06-22 16:55:00|68001.5|67986.5|67995.6|67980.6|68001.8|67986.8|67992.9|67974.9|501
1687453200000|2023-06-22 17:00:00|67995.2|67980.2|68014.7|67994.7|68018.1|67998.1|67992.1|67973.9|584
1687453500000|2023-06-22 17:05:00|68015.1|67995.1|68011.2|67991.2|68021.2|68001.2|67996.2|67976.2|577
1687453800000|2023-06-22 17:10:00|68011.1|67991.1|68001.4|67986.4|68024.8|68007.3|68001.4|67986.4|601
1687454100000|2023-06-22 17:15:00|68001.5|67986.5|68002.2|67987.2|68014.4|67999.4|67996.4|67981.4|546
1687454400000|2023-06-22 17:20:00|68000|67985|67996.3|67981.3|68001.6|67986.6|67994.6|67979.6|492
1687454700000|2023-06-22 17:25:00|67996.2|67981.2|68005.6|67990.6|68009.6|67994.6|67993.4|67977.9|612
1687455000000|2023-06-22 17:30:00|68005.8|67990.8|68007|67992|68011.8|67996.8|67997|67982|476
1687455300000|2023-06-22 17:35:00|68007.1|67992.1|67997.8|67982.8|68007.5|67992.5|67995.9|67980.9|520
1687455600000|2023-06-22 17:40:00|67997.5|67982.5|67987.8|67972.8|67997.5|67982.5|67987.4|67972.4|541
1687455900000|2023-06-22 17:45:00|67987.5|67972.5|67993.3|67973.3|67996.7|67977|67975.7|67960.7|550
1687456200000|2023-06-22 17:50:00|67993.1|67973.1|67984.6|67969.6|67998.6|67983.6|67984.4|67967.6|455
1687456500000|2023-06-22 17:55:00|67984.7|67969.7|67982|67967|67992.5|67976.4|67976.3|67960.3|550
1687456800000|2023-06-22 18:00:00|67981.9|67966.9|67979.1|67959.1|67982.8|67967.8|67964|67947.9|496
1687457100000|2023-06-22 18:05:00|67979.2|67959.2|67978.3|67963.3|67979.5|67963.3|67964.3|67946.8|409
1687457400000|2023-06-22 18:10:00|67979.8|67964.8|67991.4|67976.4|68004.8|67989.8|67979.8|67962.4|450
1687457700000|2023-06-22 18:15:00|67991.5|67976.5|67992.9|67972.9|67997.6|67982.6|67986.5|67969.3|453
1687458000000|2023-06-22 18:20:00|67993|67973|67991|67976|67998.3|67981.3|67988.8|67972|449
1687458300000|2023-06-22 18:25:00|67990.9|67975.9|67990|67970|67996.1|67979.7|67978.4|67963.4|534
1687458600000|2023-06-22 18:30:00|67990.2|67970.2|67994.5|67979.5|68003.5|67988.5|67988.9|67969.7|421
1687458900000|2023-06-22 18:35:00|67994.4|67979.4|67984.3|67969.3|67994.6|67979.6|67980.5|67965.1|475
1687459200000|2023-06-22 18:40:00|67984.1|67969.1|67999.6|67984.6|68003.6|67988.6|67983.4|67968.4|336
1687459500000|2023-06-22 18:45:00|67999.5|67984.5|68007.3|67992.3|68018.6|68003.6|67999.5|67984.5|370
1687459800000|2023-06-22 18:50:00|68007.4|67992.4|67997|67982|68008.1|67993.1|67993.4|67978.4|453
1687460100000|2023-06-22 18:55:00|67997.5|67982.5|67969.2|67954.2|68001.1|67986.1|67968.9|67953.9|591
1687460400000|2023-06-22 19:00:00|67969.3|67954.3|67961.6|67946.6|67969.5|67954.5|67955.4|67940.4|563
1687460700000|2023-06-22 19:05:00|67960.2|67945.2|67971.2|67956.2|67973.3|67958.3|67960.1|67945.1|472
1687461000000|2023-06-22 19:10:00|67971.7|67956.7|67970.7|67955.7|67978.3|67963.3|67966.6|67951.6|446
1687461300000|2023-06-22 19:15:00|67970.8|67955.8|67979.9|67959.9|67984.4|67969.4|67969.4|67954.4|492
1687461600000|2023-06-22 19:20:00|67980|67960|67990.3|67975.3|67991|67976|67975.2|67957.9|353
1687461900000|2023-06-22 19:25:00|67990.2|67975.2|67989.9|67974.9|67993.8|67978.8|67984.8|67968.9|416
1687462200000|2023-06-22 19:30:00|67990|67975|67997.8|67982.8|68001.2|67986.2|67989.7|67974.7|462
1687462500000|2023-06-22 19:35:00|67997.7|67982.7|67975.8|67960.8|67999|67984|67970.6|67955.6|447
1687462800000|2023-06-22 19:40:00|67975.7|67960.7|67983.9|67968.9|67984|67969|67974.6|67959.6|345
1687463100000|2023-06-22 19:45:00|67982.5|67967.5|67988.1|67973.1|67989.7|67974.7|67981|67966|377
1687463400000|2023-06-22 19:50:00|67987.9|67972.9|67986.4|67971.4|67993.3|67978.3|67983.9|67968.9|380
1687463700000|2023-06-22 19:55:00|67986.1|67971.1|67978.1|67963.1|67988.5|67973.5|67977.7|67962.7|478
1687464000000|2023-06-22 20:00:00|67977.3|67962.3|67995|67975|67998.1|67978.1|67975.4|67957.3|355
1687464300000|2023-06-22 20:05:00|67994.8|67974.8|67996.7|67976.7|68000.8|67980.8|67994.5|67974.5|250
1687464600000|2023-06-22 20:10:00|67996.5|67976.5|67994.1|67974.1|67997.3|67977.3|67991.9|67971.9|275
1687464900000|2023-06-22 20:15:00|67994|67974|67991.3|67971.3|67994.6|67974.6|67991.3|67971.3|222
1687465200000|2023-06-22 20:20:00|67991.5|67971.5|67998.9|67978.9|67999.6|67979.6|67987|67967|373
1687465500000|2023-06-22 20:25:00|67999|67979|68003|67983|68006.1|67986.1|67998.4|67978.4|338
1687465800000|2023-06-22 20:30:00|68002.9|67982.9|68002.9|67982.9|68003.4|67983.4|67997.2|67977.2|481
1687466100000|2023-06-22 20:35:00|68003|67983|68005|67985|68006|67986|68000.8|67980.8|298
1687466400000|2023-06-22 20:40:00|68004.9|67984.9|68001.6|67981.6|68005.1|67985.1|67997.4|67977.4|369
1687466700000|2023-06-22 20:45:00|68002|67982|68001.6|67981.6|68004.7|67984.7|67998.9|67978.9|393
1687467000000|2023-06-22 20:50:00|68001.5|67981.5|68004.8|67984.8|68004.9|67984.9|67997.6|67977.6|335
1687467300000|2023-06-22 20:55:00|68005|67985|67997.9|67969.4|68006.8|67986.8|67989.3|67966.4|395
1687467600000|2023-06-22 21:00:00|67998.2|67962.8|68004.6|67936.4|68006.4|67965.3|67997.9|67935.1|80
1687467900000|2023-06-22 21:05:00|68009.6|67932.9|68010.4|67940.6|68010.9|67941.4|68003|67931.7|160
1687468200000|2023-06-22 21:10:00|68010.3|67940.7|68015.5|67929.7|68018.4|67952|68008.6|67925.3|134
1687468500000|2023-06-22 21:15:00|68015.4|67927.1|68014.2|67924.9|68015.4|67928.1|68007.8|67918.4|155
1687468800000|2023-06-22 21:20:00|68014.1|67925|68021.2|67923.6|68021.8|67929|68010.3|67922|76
1687469100000|2023-06-22 21:25:00|68021.3|67929.1|68002.3|67936.4|68021.3|67943.1|68001.9|67928.6|403
1687469400000|2023-06-22 21:30:00|68002.8|67936.2|68002.7|67942.3|68004|67943.3|67999.4|67936|360
1687469700000|2023-06-22 21:35:00|68003|67941.4|68014.3|67955|68016.8|67955.1|67999.6|67940.9|264
1687470000000|2023-06-22 21:40:00|68014.5|67954.5|68007.5|67955|68023.1|67958.3|68007.3|67952.5|85
1687470300000|2023-06-22 21:45:00|68007.4|67954.9|68004.4|67963.1|68008.1|67963.1|68003.5|67954.9|69
1687470600000|2023-06-22 21:50:00|68004.3|67963|68007.4|67956.7|68015.4|67963|68004.3|67952.7|70
1687470900000|2023-06-22 21:55:00|68007.5|67956.8|68005.9|67961.6|68012.8|67966.8|68000.8|67952.6|120
1687471200000|2023-06-22 22:00:00|68009.8|67961.7|67999.8|67967|68009.9|67974.5|67995.5|67961.7|306
1687471500000|2023-06-22 22:05:00|67999.9|67966.7|68012.3|67970.6|68013.5|67977.7|67997.9|67966.5|135
1687471800000|2023-06-22 22:10:00|68011.7|67971.7|68006.5|67979.3|68013.3|67981.4|67999.9|67968.2|153
1687472100000|2023-06-22 22:15:00|68008.3|67979.2|68013.7|67983.3|68014.8|67986.6|68001.2|67973.1|322
1687472400000|2023-06-22 22:20:00|68013.9|67983.4|68009|67980|68013.9|67986.3|68003.4|67976.1|229
1687472700000|2023-06-22 22:25:00|68009.1|67980.1|68003.8|67983|68009.5|67983.1|68001.9|67977|207
1687473000000|2023-06-22 22:30:00|68003.6|67982.8|68005.6|67978.5|68008.1|67982.8|68002.6|67975.3|309
1687473300000|2023-06-22 22:35:00|68005.7|67978.6|68009.7|67983|68014.3|67988.6|68004.8|67978.6|328
1687473600000|2023-06-22 22:40:00|68009.6|67982.9|68010.2|67990.2|68011|67990.2|68007|67981.3|278
1687473900000|2023-06-22 22:45:00|68010.3|67990.3|68011|67991|68013.1|67993.1|68006|67984|234
1687474200000|2023-06-22 22:50:00|68011.1|67991.1|68011.6|67987.8|68013.3|67993.3|68007.4|67985.8|226
1687474500000|2023-06-22 22:55:00|68011.7|67987.9|68013|67991|68013.7|67993.7|68008|67984.7|337
1687474800000|2023-06-22 23:00:00|68012.2|67988.1|68004.9|67980.6|68013.8|67993.3|68004.8|67980.6|440
1687475100000|2023-06-22 23:05:00|68005|67980.7|67999.2|67975.8|68005.8|67982.6|67996.4|67971.9|330
1687475400000|2023-06-22 23:10:00|67999.1|67975.7|67999|67973.9|68004.7|67980.3|67996.7|67973.8|345
1687475700000|2023-06-22 23:15:00|67999.2|67973.6|68000.6|67974.7|68000.8|67975.6|67993.5|67968.9|285
1687476000000|2023-06-22 23:20:00|68000.7|67974.8|67994.5|67970|68002|67977.1|67992.4|67967|220
1687476300000|2023-06-22 23:25:00|67994.4|67969.9|68004.3|67979|68006.6|67981.8|67994.4|67969.9|251
1687476600000|2023-06-22 23:30:00|68004.5|67979.1|67995.4|67971.5|68006.3|67981.3|67994.8|67968.8|330
1687476900000|2023-06-22 23:35:00|67995.3|67971.4|67987.7|67967.7|67999|67974.5|67986.2|67966.2|432
1687477200000|2023-06-22 23:40:00|67988|67968|67986.9|67966.9|67991|67971|67985.9|67965.7|347
1687477500000|2023-06-22 23:45:00|67986.8|67966.8|67987.8|67967.8|67988.4|67968.4|67986|67966|197
1687477800000|2023-06-22 23:50:00|67987.7|67967.7|67986.8|67966.8|67988.2|67968.2|67981|67961|234
1687478100000|2023-06-22 23:55:00|67986.9|67966.9|67993.4|67973.4|67995.2|67975.2|67986.8|67966.8|430
1687478400000|2023-06-23 00:00:00|67993.7|67973.7|67984.7|67964.7|68001.2|67981.2|67982.9|67962.9|544
1687478700000|2023-06-23 00:05:00|67984.8|67964.8|67995.7|67975.7|67998.6|67978.6|67984.8|67964.8|303
1687479000000|2023-06-23 00:10:00|67996.7|67976.7|67992.8|67972.8|68002.5|67982.5|67988.3|67968.3|397
1687479300000|2023-06-23 00:15:00|67992.6|67972.6|67988.2|67968.2|67993.6|67973.6|67977.9|67957.9|439
1687479600000|2023-06-23 00:20:00|67988|67968|67990.9|67970.9|67999.3|67979.3|67987.1|67967.1|311
1687479900000|2023-06-23 00:25:00|67990.8|67970.8|67998.9|67978.9|68001.4|67981.4|67990.4|67970.4|404
1687480200000|2023-06-23 00:30:00|67998.8|67978.8|68001.8|67981.8|68009.1|67989.1|67996.2|67976.2|442
1687480500000|2023-06-23 00:35:00|68001.7|67981.7|68001|67981|68004.9|67984.9|67997.4|67977.4|316
1687480800000|2023-06-23 00:40:00|67999.4|67979.4|68003.9|67983.9|68004.6|67984.6|67998.1|67978.1|222
1687481100000|2023-06-23 00:45:00|68004|67984|67996.9|67976.9|68007.4|67987.4|67994.5|67974.5|208
1687481400000|2023-06-23 00:50:00|67996.5|67976.5|67980|67960|68001.1|67981.1|67979.1|67959.1|489
1687481700000|2023-06-23 00:55:00|67975.2|67955.2|67994.6|67974.6|68002.8|67982.8|67973.7|67953.7|361
1687482000000|2023-06-23 01:00:00|67995.3|67975.3|67995.9|67975.9|68006|67986|67988.5|67968.5|385
1687482300000|2023-06-23 01:05:00|67995.8|67975.8|67995.2|67975.2|67999.2|67979.2|67988.4|67968.4|495
1687482600000|2023-06-23 01:10:00|67995.4|67975.4|67992|67972|67998.3|67978.3|67991|67971|413
1687482900000|2023-06-23 01:15:00|67992.1|67972.1|68002.8|67982.8|68003.9|67983.9|67991.2|67971.2|358
1687483200000|2023-06-23 01:20:00|68002.7|67982.7|67997.5|67977.5|68003.7|67983.7|67997.4|67977.4|408
1687483500000|2023-06-23 01:25:00|67997.6|67977.6|68002|67982|68004.5|67984.5|67996.8|67976.8|364
1687483800000|2023-06-23 01:30:00|68001.7|67981.7|68013.5|67993.5|68025.5|68005.5|68001.6|67981.6|542
1687484100000|2023-06-23 01:35:00|68013|67993|68029.1|68009.1|68029.2|68009.2|68008.5|67988.5|415
1687484400000|2023-06-23 01:40:00|68028.3|68008.3|68038.2|68018.2|68048|68028|68028.2|68008.2|478
1687484700000|2023-06-23 01:45:00|68037.6|68017.6|68037|68017|68045.7|68025.7|68034|68014|543
1687485000000|2023-06-23 01:50:00|68036.9|68016.9|68026.8|68006.8|68040.1|68020.1|68023.9|68003.9|496
1687485300000|2023-06-23 01:55:00|68026.4|68006.4|68042.1|68022.1|68044.9|68024.9|68025|68005|432
1687485600000|2023-06-23 02:00:00|68042.2|68022.2|68070.1|68050.1|68074.4|68054.4|68042.2|68022.2|461
1687485900000|2023-06-23 02:05:00|68070.2|68050.2|68088.1|68068.1|68096.7|68076.7|68070.2|68050.2|590
1687486200000|2023-06-23 02:10:00|68088.4|68068.4|68084|68064|68088.7|68068.7|68078.2|68058.2|432
1687486500000|2023-06-23 02:15:00|68083.9|68063.9|68089.9|68069.9|68096.8|68076.8|68079.3|68059.3|464
1687486800000|2023-06-23 02:20:00|68090.1|68070.1|68092.6|68072.6|68096.3|68076.3|68082.6|68062.6|462
1687487100000|2023-06-23 02:25:00|68092.5|68072.5|68090.9|68070.9|68098.6|68078.6|68087.4|68067.4|484
1687487400000|2023-06-23 02:30:00|68091.2|68071.2|68103|68083|68103.3|68083.3|68091.2|68071.2|332
1687487700000|2023-06-23 02:35:00|68103.3|68083.3|68120.6|68100.6|68133.6|68113.6|68102.8|68082.8|450
1687488000000|2023-06-23 02:40:00|68120.5|68100.5|68096.8|68076.8|68120.7|68100.7|68089.8|68069.8|406
1687488300000|2023-06-23 02:45:00|68096.7|68076.7|68082|68062|68100|68080|68079.1|68059.1|379
1687488600000|2023-06-23 02:50:00|68081.9|68061.9|68087.3|68067.3|68088.8|68068.8|68079.9|68059.9|265
1687488900000|2023-06-23 02:55:00|68086.9|68066.9|68093.3|68073.3|68094.7|68074.7|68082.1|68062.1|401
1687489200000|2023-06-23 03:00:00|68093.4|68073.4|68083.7|68063.7|68097.3|68077.3|68082.9|68062.9|336
1687489500000|2023-06-23 03:05:00|68083.5|68063.5|68088.6|68068.6|68090.9|68070.9|68082.4|68062.4|351
1687489800000|2023-06-23 03:10:00|68088.5|68068.5|68085.8|68065.8|68094|68074|68084.2|68064.2|277
1687490100000|2023-06-23 03:15:00|68085.1|68065.1|68082.6|68062.6|68089.8|68069.8|68082.4|68062.4|295
1687490400000|2023-06-23 03:20:00|68082.7|68062.7|68087|68067|68090.2|68070.2|68081.7|68061.7|327
1687490700000|2023-06-23 03:25:00|68086.3|68066.3|68089.8|68069.8|68092.5|68072.5|68083.4|68063.4|279
1687491000000|2023-06-23 03:30:00|68089.9|68069.9|68098.8|68078.8|68102.5|68082.5|68087.8|68067.8|323
1687491300000|2023-06-23 03:35:00|68096.4|68076.4|68107.2|68087.2|68116.1|68097.9|68094.2|68074.2|450
1687491600000|2023-06-23 03:40:00|68107.1|68087.1|68099.5|68079.5|68107.9|68087.9|68095.8|68075.8|362
1687491900000|2023-06-23 03:45:00|68099.4|68079.4|68096.6|68076.6|68100.9|68080.9|68087.3|68069.2|344
1687492200000|2023-06-23 03:50:00|68096.7|68076.7|68100.4|68080.4|68102.5|68082.5|68095.1|68075.1|300
1687492500000|2023-06-23 03:55:00|68100.6|68080.6|68112.1|68092.1|68116.5|68096.5|68100.6|68080.6|330
1687492800000|2023-06-23 04:00:00|68112.2|68092.2|68107.1|68087.1|68113|68093|68106.2|68086.2|345
1687493100000|2023-06-23 04:05:00|68107.2|68087.2|68118|68098|68121.6|68101.6|68104.4|68084.4|461
1687493400000|2023-06-23 04:10:00|68117.8|68097.8|68133.6|68113.6|68140.1|68120.1|68117.8|68097.8|546
1687493700000|2023-06-23 04:15:00|68133.7|68113.7|68134.9|68114.9|68136.6|68116.6|68131.1|68111.1|581
1687494000000|2023-06-23 04:20:00|68135|68115|68132.3|68112.3|68137.2|68117.2|68129.9|68109.9|340
1687494300000|2023-06-23 04:25:00|68132.2|68112.2|68131.9|68111.9|68141.1|68121.1|68127.8|68107.8|318
1687494600000|2023-06-23 04:30:00|68131.7|68111.7|68138.7|68118.7|68141.1|68121.1|68124.8|68104.8|517
1687494900000|2023-06-23 04:35:00|68138.6|68118.6|68148.2|68128.2|68152.3|68132.3|68128.9|68108.9|595
1687495200000|2023-06-23 04:40:00|68148.3|68128.3|68124.6|68104.6|68156.5|68136.5|68124.5|68104.5|567
1687495500000|2023-06-23 04:45:00|68124.5|68104.5|68126.4|68106.4|68134.7|68114.7|68123.4|68103.4|408
1687495800000|2023-06-23 04:50:00|68126.6|68106.6|68151|68131|68151.5|68131.5|68120|68100|365
1687496100000|2023-06-23 04:55:00|68150.9|68130.9|68128.3|68108.3|68152.7|68132.7|68128.3|68108.3|401
1687496400000|2023-06-23 05:00:00|68127.6|68107.6|68134.6|68114.6|68143.4|68123.4|68126.8|68107.2|377
1687496700000|2023-06-23 05:05:00|68135.1|68115.1|68129.5|68109.5|68136.1|68116.1|68122.3|68102.3|458
1687497000000|2023-06-23 05:10:00|68129.6|68109.6|68144.6|68124.6|68147.1|68127.1|68129.3|68109.3|376
1687497300000|2023-06-23 05:15:00|68144.3|68124.3|68152.3|68132.3|68152.7|68132.7|68133.9|68113.9|470
1687497600000|2023-06-23 05:20:00|68152.1|68132.1|68152.4|68132.4|68161.8|68141.8|68143.6|68123.6|431
1687497900000|2023-06-23 05:25:00|68152.2|68132.2|68164.2|68144.2|68165|68145.1|68150.6|68130.9|421
1687498200000|2023-06-23 05:30:00|68164.5|68144.5|68142.7|68122.7|68164.7|68144.7|68139.3|68119.9|305
1687498500000|2023-06-23 05:35:00|68142.6|68122.6|68148.5|68128.5|68149.9|68129.9|68133.4|68116|458
1687498800000|2023-06-23 05:40:00|68148.4|68128.4|68152|68132|68155.7|68135.7|68140.1|68122.6|474
1687499100000|2023-06-23 05:45:00|68151.9|68131.9|68153.7|68133.7|68157.1|68139.4|68147.1|68127.1|444
1687499400000|2023-06-23 05:50:00|68154.3|68134.3|68162.1|68142.1|68163|68143|68140.9|68120.9|541
1687499700000|2023-06-23 05:55:00|68162|68142|68139.2|68119.2|68163.3|68143.3|68132.2|68114.7|636
1687500000000|2023-06-23 06:00:00|68140|68120|68159.1|68144.1|68168.3|68153.3|68130.6|68114.6|648
1687500300000|2023-06-23 06:05:00|68159|68144|68148.3|68133.3|68165.8|68146.2|68145.8|68128.5|693
1687500600000|2023-06-23 06:10:00|68148.2|68133.2|68151.5|68136.5|68159.2|68142.6|68137.2|68122.2|751
1687500900000|2023-06-23 06:15:00|68151.3|68136.3|68150.2|68135.2|68165.1|68150.1|68148.4|68133.4|627
1687501200000|2023-06-23 06:20:00|68152.5|68132.5|68171.4|68151.4|68172.6|68155.3|68143.1|68128.1|655
1687501500000|2023-06-23 06:25:00|68172|68152|68176.7|68161.7|68191.3|68171.3|68165.5|68149.4|541
1687501800000|2023-06-23 06:30:00|68176.6|68161.6|68184.8|68169.8|68192.9|68177.9|68175.9|68160.9|620
1687502100000|2023-06-23 06:35:00|68184.9|68169.9|68201.5|68186.5|68207.4|68192.4|68180.6|68165.6|643
1687502400000|2023-06-23 06:40:00|68201.3|68186.3|68207.4|68192.4|68209.1|68194.1|68188.7|68173.7|628
1687502700000|2023-06-23 06:45:00|68207.2|68192.2|68198.5|68183.5|68212.4|68197.4|68192.2|68177.2|574
1687503000000|2023-06-23 06:50:00|68198|68183|68183|68168|68198|68183|68177.2|68162.2|615
1687503300000|2023-06-23 06:55:00|68183.1|68168.1|68200.4|68180.4|68202.1|68187.1|68174.7|68159.7|656
1687503600000|2023-06-23 07:00:00|68200|68180|68195.4|68180.4|68221|68203|68182.9|68167.4|703
1687503900000|2023-06-23 07:05:00|68196.6|68176.6|68200.2|68185.2|68214.9|68199.9|68188.1|68172.7|618
1687504200000|2023-06-23 07:10:00|68200.4|68185.4|68211|68191|68212.1|68192.1|68183.1|68166.3|500
1687504500000|2023-06-23 07:15:00|68236.9|68208.6|68435.8|68415.8|68453.5|68433.5|68236.9|68208.6|1025
1687504800000|2023-06-23 07:20:00|68437.3|68417.3|68444.4|68424.4|68482.3|68464.4|68394.8|68379.6|947
1687505100000|2023-06-23 07:25:00|68444.3|68424.3|68470.4|68450.4|68489|68469|68444.3|68424.3|846
1687505400000|2023-06-23 07:30:00|68530.2|68470.4|68550.3|68530.3|68639.5|68612.4|68528.5|68470.4|1028
1687505700000|2023-06-23 07:35:00|68548.5|68528.5|68580.2|68560.2|68580.2|68560.2|68525.9|68505.9|889
1687506000000|2023-06-23 07:40:00|68581.9|68561.9|68549.1|68534.1|68593.3|68578.3|68548.9|68533.9|831
1687506300000|2023-06-23 07:45:00|68548.4|68533.4|68533|68518|68559.2|68544.2|68528.4|68510.5|841
1687506600000|2023-06-23 07:50:00|68533.1|68518.1|68513.7|68498.7|68554|68534|68508.2|68493.2|745
1687506900000|2023-06-23 07:55:00|68516.3|68496.3|68542.9|68522.9|68569|68549.3|68510.9|68495.9|746
1687507200000|2023-06-23 08:00:00|68538.6|68518.6|68518.6|68503.6|68542.6|68524.6|68506.9|68486.9|819
1687507500000|2023-06-23 08:05:00|68518.3|68503.3|68538.7|68523.7|68546.1|68531.1|68512.4|68497.4|737
1687507800000|2023-06-23 08:10:00|68538.6|68523.6|68556.3|68541.3|68570.9|68555.7|68530.6|68515.6|694
1687508100000|2023-06-23 08:15:00|68556.5|68541.5|68586|68571|68594.6|68579.6|68549.3|68534.3|652
1687508400000|2023-06-23 08:20:00|68585.9|68570.9|68552.5|68532.5|68586|68571|68539|68524|697
1687508700000|2023-06-23 08:25:00|68550.2|68535.2|68536.4|68521.4|68550.2|68535.2|68518.5|68498.5|674
1687509000000|2023-06-23 08:30:00|68536.5|68521.5|68553.1|68538.1|68580|68560|68535.2|68520.2|719
1687509300000|2023-06-23 08:35:00|68553.5|68538.5|68555.7|68535.7|68564.8|68545.4|68544.7|68526.5|720
1687509600000|2023-06-23 08:40:00|68555.6|68535.6|68596.1|68581.1|68598|68583|68541.8|68521.8|719
1687509900000|2023-06-23 08:45:00|68595.9|68580.9|68599.7|68579.7|68599.7|68583.9|68562.8|68547.8|688
1687510200000|2023-06-23 08:50:00|68599.9|68579.9|68611.8|68596.8|68618.3|68603.3|68596|68579.9|657
1687510500000|2023-06-23 08:55:00|68613.7|68598.7|68667.2|68652.2|68669.7|68653|68613.7|68598.7|707
1687510800000|2023-06-23 09:00:00|68667|68652|68665.2|68650.2|68672.9|68657.1|68657.4|68637.4|689
1687511100000|2023-06-23 09:05:00|68665.1|68650.1|68665.9|68650.9|68692.9|68677.9|68663|68648|684
1687511400000|2023-06-23 09:10:00|68666|68651|68641.4|68626.4|68673|68658|68635.3|68619.6|573
1687511700000|2023-06-23 09:15:00|68641.1|68626.1|68654.4|68634.4|68666.2|68648.9|68636|68618.3|620
1687512000000|2023-06-23 09:20:00|68654.5|68634.5|68644.7|68624.7|68660.6|68643.2|68636.4|68621.1|617
1687512300000|2023-06-23 09:25:00|68644.6|68624.6|68641.4|68626.4|68648.2|68633.2|68631.8|68616.8|531
1687512600000|2023-06-23 09:30:00|68641.3|68626.3|68643.6|68628.6|68653.8|68638.8|68633.6|68618.6|548
1687512900000|2023-06-23 09:35:00|68644.4|68629.4|68647.4|68632.4|68658.8|68643.8|68628.5|68613.5|611
1687513200000|2023-06-23 09:40:00|68647.3|68632.3|68635.6|68620.6|68648.8|68633.8|68627.6|68612.6|549
1687513500000|2023-06-23 09:45:00|68635.5|68620.5|68613.5|68598.5|68646.7|68631.7|68610.9|68595.9|468
1687513800000|2023-06-23 09:50:00|68613.4|68598.4|68598.8|68583.8|68614.1|68599.1|68598.8|68583.8|554
1687514100000|2023-06-23 09:55:00|68598.7|68583.7|68590.4|68575.4|68603.9|68586.8|68581.9|68565.5|682
1687514400000|2023-06-23 10:00:00|68590.2|68575.2|68580.9|68560.9|68590.6|68575.6|68566.9|68551.9|612
1687514700000|2023-06-23 10:05:00|68580.8|68560.8|68578.3|68563.3|68590.4|68573.2|68575.5|68560.5|446
1687515000000|2023-06-23 10:10:00|68579.4|68564.4|68579.3|68564.3|68588.6|68573.6|68573.6|68558.6|397
1687515300000|2023-06-23 10:15:00|68579.1|68564.1|68562.9|68547.9|68580.6|68565.6|68553.8|68538.8|442
1687515600000|2023-06-23 10:20:00|68563.2|68548.2|68554.5|68539.5|68579.9|68564.9|68554.5|68539.5|419
1687515900000|2023-06-23 10:25:00|68554.4|68539.4|68559.1|68539.1|68564.7|68549.7|68545.3|68527.8|452
1687516200000|2023-06-23 10:30:00|68559|68539|68548.2|68533.2|68575|68557.7|68535.5|68520.5|478
1687516500000|2023-06-23 10:35:00|68548.1|68533.1|68560.7|68545.7|68569.2|68552.1|68543.7|68528.7|543
1687516800000|2023-06-23 10:40:00|68560.6|68545.6|68562.5|68547.5|68577.2|68559.6|68559.5|68542.8|529
1687517100000|2023-06-23 10:45:00|68562.4|68547.4|68541.4|68521.4|68563.3|68547.4|68522.7|68504.6|505
1687517400000|2023-06-23 10:50:00|68541.3|68521.3|68527.7|68512.7|68547|68527|68515|68500|536
1687517700000|2023-06-23 10:55:00|68528|68513|68540.6|68525.6|68553.3|68538.3|68528|68513|530
1687518000000|2023-06-23 11:00:00|68540.5|68525.5|68535|68520|68553.1|68538.1|68528.1|68513.1|489
1687518300000|2023-06-23 11:05:00|68534.9|68519.9|68519.3|68504.3|68544.2|68529.2|68515.8|68500.8|515
1687518600000|2023-06-23 11:10:00|68519.2|68504.2|68500.5|68485.5|68524.5|68509.5|68500.1|68483.3|469
1687518900000|2023-06-23 11:15:00|68500.4|68485.4|68538.3|68523.3|68539|68524|68499.2|68484.2|561
1687519200000|2023-06-23 11:20:00|68538.4|68523.4|68517.5|68502.5|68538.5|68523.5|68507.2|68492.2|592
1687519500000|2023-06-23 11:25:00|68516.3|68501.3|68524.3|68509.3|68533.9|68518.9|68513.2|68498.2|486
1687519800000|2023-06-23 11:30:00|68524.4|68509.4|68507.5|68492.5|68524.4|68509.4|68482.7|68467.7|541
1687520100000|2023-06-23 11:35:00|68507.6|68492.6|68498.6|68483.6|68516.6|68501.6|68498|68483|442
1687520400000|2023-06-23 11:40:00|68498.7|68483.7|68499.6|68484.6|68512.2|68497.2|68498.6|68482.5|518
1687520700000|2023-06-23 11:45:00|68499.4|68484.4|68484.3|68464.3|68517.8|68501.6|68479.4|68464.2|509
1687521000000|2023-06-23 11:50:00|68484.5|68464.5|68467.9|68452.9|68495.5|68478.7|68467.9|68452.9|563
1687521300000|2023-06-23 11:55:00|68469.6|68454.6|68486.8|68471.8|68490.1|68475.1|68469|68452.2|647
1687521600000|2023-06-23 12:00:00|68486.9|68471.9|68454.1|68439.1|68486.9|68471.9|68453.7|68438.7|704
1687521900000|2023-06-23 12:05:00|68453.8|68438.8|68439|68424|68454.7|68438.8|68425.8|68410.8|718
1687522200000|2023-06-23 12:10:00|68438.9|68423.9|68432.7|68417.7|68451.1|68433.8|68431.1|68413.8|614
1687522500000|2023-06-23 12:15:00|68431.7|68416.7|68404.5|68389.5|68431.9|68416.9|68399.5|68384.5|678
1687522800000|2023-06-23 12:20:00|68404.6|68389.6|68377.7|68362.7|68409.1|68394.1|68363.8|68348.8|730
1687523100000|2023-06-23 12:25:00|68377.6|68362.6|68371.5|68356.5|68377.6|68362.6|68363.3|68348.3|671
1687523400000|2023-06-23 12:30:00|68371.7|68356.7|68371.7|68356.7|68386.5|68371.5|68361.2|68346.2|701
1687523700000|2023-06-23 12:35:00|68372.4|68357.4|68397|68382|68411.7|68396.7|68371.5|68356.5|662
1687524000000|2023-06-23 12:40:00|68397.1|68382.1|68426|68411|68430.1|68415.1|68394.5|68379.5|656
1687524300000|2023-06-23 12:45:00|68425.9|68410.9|68403.5|68388.5|68454.1|68439.1|68394.6|68379.6|714
1687524600000|2023-06-23 12:50:00|68402.9|68387.9|68399.4|68384.4|68409.9|68394.9|68375.8|68360.8|730
1687524900000|2023-06-23 12:55:00|68400.1|68385.1|68406.7|68391.7|68411|68395.9|68390.7|68375.7|675
1687525200000|2023-06-23 13:00:00|68405.8|68390.8|68407.9|68392.9|68414.6|68399.6|68383.6|68368.6|728
1687525500000|2023-06-23 13:05:00|68408.1|68393.1|68401.7|68386.7|68410.5|68395.5|68386.4|68371.4|706
1687525800000|2023-06-23 13:10:00|68402.1|68387.1|68383.9|68363.9|68402.2|68387.2|68376.6|68356.8|745
1687526100000|2023-06-23 13:15:00|68383.1|68363.1|68339.9|68324.9|68387.9|68367.9|68339.6|68324.6|723
1687526400000|2023-06-23 13:20:00|68340|68325|68341.5|68326.5|68351.6|68336.6|68328.7|68308.7|629
1687526700000|2023-06-23 13:25:00|68341.2|68326.2|68345.2|68330.2|68360.8|68345.8|68330.1|68315.1|689
1687527000000|2023-06-23 13:30:00|68344.9|68329.9|68358.3|68343.3|68366.3|68351.3|68336.2|68321.2|701
1687527300000|2023-06-23 13:35:00|68358.4|68343.4|68353|68338|68373.5|68358.5|68349|68334|748
1687527600000|2023-06-23 13:40:00|68354.6|68339.6|68372.7|68348.6|68380.1|68360.1|68335.7|68316|772
1687527900000|2023-06-23 13:45:00|68344.9|68308.3|68399.9|68379.9|68419.2|68399.2|68315.4|68285.9|1009
1687528200000|2023-06-23 13:50:00|68400.5|68380.5|68412.4|68397.4|68418.8|68400.5|68376.2|68359.1|901
1687528500000|2023-06-23 13:55:00|68411.1|68396.1|68430.7|68415.7|68431.2|68416.2|68387.5|68369.8|810
1687528800000|2023-06-23 14:00:00|68430.8|68415.8|68372.8|68357.8|68447|68432|68372.1|68357.1|822
1687529100000|2023-06-23 14:05:00|68374.1|68359.1|68350.8|68335.8|68374.1|68359.1|68334|68319|797
1687529400000|2023-06-23 14:10:00|68350.5|68335.5|68376|68361|68376.1|68361.1|68337.5|68322.5|784
1687529700000|2023-06-23 14:15:00|68375.7|68360.7|68390.9|68375.9|68400.7|68385.7|68369.8|68354.8|798
1687530000000|2023-06-23 14:20:00|68390.8|68375.8|68374.2|68359.2|68412.2|68397.2|68372.2|68357.2|787
1687530300000|2023-06-23 14:25:00|68375.5|68360.5|68368.2|68353.2|68387.4|68372.4|68346.3|68331.3|754
1687530600000|2023-06-23 14:30:00|68368.1|68353.1|68380.7|68365.7|68393.9|68378.9|68364.2|68349.2|762
1687530900000|2023-06-23 14:35:00|68380.8|68365.8|68378.5|68363.5|68387.1|68372.1|68356.3|68341.3|730
1687531200000|2023-06-23 14:40:00|68379.6|68364.6|68424.2|68409.2|68427.1|68412.1|68376.6|68361.6|699
1687531500000|2023-06-23 14:45:00|68424.5|68409.5|68427|68412|68449.8|68434.8|68421|68406|729
1687531800000|2023-06-23 14:50:00|68426.8|68411.8|68435.1|68420.1|68440.1|68425.1|68417.2|68402.2|696
1687532100000|2023-06-23 14:55:00|68435.3|68420.3|68434.3|68419.3|68455.1|68440.1|68433.3|68418.3|675
1687532400000|2023-06-23 15:00:00|68434.5|68419.5|68428.8|68413.8|68436.4|68421.4|68409.5|68394.5|685
1687532700000|2023-06-23 15:05:00|68429.2|68414.2|68435.6|68420.6|68441.2|68426.2|68426.7|68411.7|690
1687533000000|2023-06-23 15:10:00|68435.4|68420.4|68434.6|68419.6|68442.3|68427.3|68421.7|68406.7|664
1687533300000|2023-06-23 15:15:00|68434.5|68419.5|68410.5|68390.5|68437.8|68422.8|68407.7|68390.5|626
1687533600000|2023-06-23 15:20:00|68411|68391|68426.5|68411.5|68431.5|68414.7|68402|68384.3|627
1687533900000|2023-06-23 15:25:00|68426.6|68411.6|68430.2|68415.2|68450.5|68430.6|68425.1|68408.3|703
1687534200000|2023-06-23 15:30:00|68430.4|68415.4|68418.9|68403.9|68436|68420.3|68414.8|68399.8|702
1687534500000|2023-06-23 15:35:00|68418.6|68403.6|68400.3|68385.3|68421.4|68405.7|68397.6|68382.6|639
1687534800000|2023-06-23 15:40:00|68400.2|68385.2|68368.6|68353.6|68402.5|68387.5|68368.6|68352.9|593
1687535100000|2023-06-23 15:45:00|68368.3|68353.3|68394.3|68379.3|68395.9|68380.9|68365|68350|609
1687535400000|2023-06-23 15:50:00|68394.6|68379.6|68387.5|68372.5|68404.3|68389.3|68383.8|68368.8|603
1687535700000|2023-06-23 15:55:00|68388.3|68373.3|68400.2|68385.2|68400.3|68385.3|68383.2|68368.2|559
1687536000000|2023-06-23 16:00:00|68400.3|68385.3|68406.9|68391.9|68413.9|68397|68394.7|68379.3|624
1687536300000|2023-06-23 16:05:00|68406.5|68391.5|68424.9|68409.9|68425|68410|68402.9|68385|493
1687536600000|2023-06-23 16:10:00|68424.8|68409.8|68409.2|68389.2|68424.8|68409.8|68407.9|68387.9|548
1687536900000|2023-06-23 16:15:00|68409.1|68389.1|68402.1|68382.1|68411.6|68395.1|68388.9|68368.9|516
1687537200000|2023-06-23 16:20:00|68400.2|68380.2|68395.3|68375.3|68402.8|68387.1|68390.3|68374.3|512
1687537500000|2023-06-23 16:25:00|68395.5|68375.5|68406.4|68386.4|68411.5|68391.5|68391|68375.3|503
1687537800000|2023-06-23 16:30:00|68405.7|68385.7|68412.8|68392.8|68413.1|68393.1|68402.5|68382.5|491
1687538100000|2023-06-23 16:35:00|68412.7|68392.7|68409.3|68394.3|68416.2|68396.2|68405.3|68385.9|516
1687538400000|2023-06-23 16:40:00|68409.1|68394.1|68403.6|68388.6|68409.2|68394.2|68399.9|68381.6|481
1687538700000|2023-06-23 16:45:00|68403.7|68388.7|68401.2|68386.2|68413.9|68397.2|68400|68381.5|536
1687539000000|2023-06-23 16:50:00|68401.1|68386.1|68407.5|68387.5|68407.5|68388.9|68387.4|68372.4|554
1687539300000|2023-06-23 16:55:00|68407.6|68387.6|68408.5|68393.5|68411.5|68396.5|68399.6|68381.9|632
1687539600000|2023-06-23 17:00:00|68407.6|68392.6|68398.6|68383.6|68407.6|68392.6|68394.5|68379.5|566
1687539900000|2023-06-23 17:05:00|68398.5|68383.5|68384.5|68369.5|68398.5|68383.5|68376.1|68361.1|487
1687540200000|2023-06-23 17:10:00|68384.4|68369.4|68356.2|68341.2|68389.4|68372.4|68356.2|68341.2|461
1687540500000|2023-06-23 17:15:00|68356.1|68341.1|68371.2|68356.2|68379.7|68359.8|68355.8|68340.8|489
1687540800000|2023-06-23 17:20:00|68371.1|68356.1|68359.6|68344.6|68374.5|68358.2|68359.2|68344.2|478
1687541100000|2023-06-23 17:25:00|68359.5|68344.5|68370.1|68350.1|68370.9|68352.1|68353.2|68338.2|500
1687541400000|2023-06-23 17:30:00|68370.3|68350.3|68351.4|68336.4|68370.4|68350.7|68348.7|68331.2|549
1687541700000|2023-06-23 17:35:00|68351.2|68336.2|68346.1|68331.1|68354.8|68337.5|68341.4|68324.3|479
1687542000000|2023-06-23 17:40:00|68346.2|68331.2|68354.6|68334.6|68354.7|68334.7|68342.9|68327.9|473
1687542300000|2023-06-23 17:45:00|68354.7|68334.7|68352.9|68337.9|68360.5|68342.8|68351.3|68334.2|499
1687542600000|2023-06-23 17:50:00|68353|68338|68355.8|68340.8|68356.1|68341.1|68347.9|68332.9|425
1687542900000|2023-06-23 17:55:00|68355.7|68340.7|68351.6|68336.6|68356.3|68341.3|68342.8|68325.3|530
1687543200000|2023-06-23 18:00:00|68351.8|68336.8|68361.7|68346.7|68363|68348|68349.8|68334.8|519
1687543500000|2023-06-23 18:05:00|68361.6|68346.6|68369.8|68354.8|68371.4|68356.4|68358.5|68343.4|418
1687543800000|2023-06-23 18:10:00|68369.9|68354.9|68363|68348|68375.3|68360.3|68362|68347|454
1687544100000|2023-06-23 18:15:00|68362.9|68347.9|68363.9|68348.9|68367|68352|68360|68343.6|436
1687544400000|2023-06-23 18:20:00|68364|68349|68363.1|68348.1|68369.5|68354.5|68360.4|68345.4|419
1687544700000|2023-06-23 18:25:00|68363.5|68348.5|68368|68353|68369.6|68354.6|68363|68348|446
1687545000000|2023-06-23 18:30:00|68367.5|68352.5|68371.8|68356.8|68372.8|68357.8|68363.9|68348.9|376
1687545300000|2023-06-23 18:35:00|68371.9|68356.9|68372|68357|68373.9|68358.9|68368.3|68353.3|394
1687545600000|2023-06-23 18:40:00|68372.1|68357.1|68376.7|68361.7|68378.8|68363.8|68370.7|68355.7|394
1687545900000|2023-06-23 18:45:00|68376.6|68361.6|68383|68368|68385.9|68370.9|68376.6|68361.6|477
1687546200000|2023-06-23 18:50:00|68382.9|68367.9|68387|68372|68388.7|68373.7|68378.5|68363.5|496
1687546500000|2023-06-23 18:55:00|68387.1|68372.1|68369.4|68354.4|68390.9|68375.9|68369.3|68354.3|618
1687546800000|2023-06-23 19:00:00|68369.1|68354.1|68384.5|68369.5|68386.9|68371.9|68369.1|68353.8|512
1687547100000|2023-06-23 19:05:00|68385.5|68370.5|68373.2|68358.2|68386.6|68371.6|68372.6|68357.6|556
1687547400000|2023-06-23 19:10:00|68374.5|68359.5|68357.4|68342.4|68377.9|68362.8|68357.4|68342.4|530
1687547700000|2023-06-23 19:15:00|68357.2|68342.2|68361.9|68346.9|68368.8|68353.8|68355.7|68340.7|454
1687548000000|2023-06-23 19:20:00|68361.8|68346.8|68375|68360|68376.9|68361.9|68361.2|68346.2|404
1687548300000|2023-06-23 19:25:00|68375.1|68360.1|68378.3|68363.3|68381.2|68366.2|68374.5|68359.5|404
1687548600000|2023-06-23 19:30:00|68377.9|68362.9|68385.7|68365.7|68389|68369|68374.9|68358.6|484
1687548900000|2023-06-23 19:35:00|68385.8|68365.8|68395.7|68375.7|68400.4|68380.4|68385|68365|493
1687549200000|2023-06-23 19:40:00|68396|68376|68400.2|68380.2|68411.5|68391.5|68387.6|68367.6|473
1687549500000|2023-06-23 19:45:00|68400.5|68380.5|68400.5|68385.5|68406.1|68388.5|68399.7|68380.5|577
1687549800000|2023-06-23 19:50:00|68400.6|68385.6|68382.8|68362.8|68407.1|68392.1|68380.5|68360.5|504
1687550100000|2023-06-23 19:55:00|68382.7|68362.7|68384.5|68364.5|68387.9|68367.9|68373.4|68353.4|567
1687550400000|2023-06-23 20:00:00|68384.9|68364.9|68371|68351|68389.6|68369.6|68370.6|68350.6|580
1687550700000|2023-06-23 20:05:00|68371.1|68351.1|68374.1|68354.1|68376.5|68356.5|68371.1|68351.1|349
1687551000000|2023-06-23 20:10:00|68374|68354|68371.5|68351.5|68375.4|68355.4|68370.1|68350.1|354
1687551300000|2023-06-23 20:15:00|68371.4|68351.4|68366.3|68346.3|68371.4|68351.4|68365.7|68345.7|377
1687551600000|2023-06-23 20:20:00|68366.4|68346.4|68366.9|68346.9|68370.6|68350.6|68366.3|68346.3|295
1687551900000|2023-06-23 20:25:00|68366.7|68346.7|68364.1|68344.1|68371.7|68351.7|68359.7|68339.7|623
1687552200000|2023-06-23 20:30:00|68363.9|68343.9|68359.1|68339.1|68366.9|68346.9|68359.1|68339.1|718
1687552500000|2023-06-23 20:35:00|68359|68339|68362|68342|68365.1|68345.1|68358.5|68338.5|548
1687552800000|2023-06-23 20:40:00|68361.9|68341.9|68367.3|68347.3|68369.5|68349.5|68360.9|68340.9|664
1687553100000|2023-06-23 20:45:00|68366.2|68346.2|68362.3|68342.3|68368.4|68348.4|68360.6|68340.6|364
1687553400000|2023-06-23 20:50:00|68362.4|68342.4|68362.2|68342.2|68367|68347|68360.4|68340.4|479
1687553700000|2023-06-23 20:55:00|68360.3|68340.3|68402.2|68303.2|68415|68343.5|68350.5|68302.8|442
1687723200000|2023-06-25 20:00:00|68296.8|68224.7|68305.7|68217.6|68308.3|68224.9|68296.8|68216.9|11
1687723500000|2023-06-25 20:05:00|68305.8|68217.7|68304.4|68225.1|68307.6|68256.2|68285.9|68217.7|22
1687723800000|2023-06-25 20:10:00|68266.8|68225.3|68314.4|68227.5|68314.4|68237.6|68265.4|68211.2|18
1687724100000|2023-06-25 20:15:00|68315.7|68228.1|68311.2|68231.5|68315.7|68233.2|68307.8|68222.6|31
1687724400000|2023-06-25 20:20:00|68306.1|68231.6|68281.4|68251.4|68311|68266.8|68281.4|68228.9|14
1687724700000|2023-06-25 20:25:00|68281.5|68251.5|68271.4|68241.4|68336.7|68263.7|68271.4|68219.6|6
1687725000000|2023-06-25 20:30:00|68295.7|68265.7|68303.1|68233.3|68303.1|68265.7|68295.4|68233.3|3
1687725300000|2023-06-25 20:35:00|68271.8|68233.4|68308.3|68230|68308.7|68247.9|68271.7|68229.8|14
1687725600000|2023-06-25 20:40:00|68295.7|68230.1|68320.7|68234.3|68320.7|68265.7|68272.2|68230.1|13
1687725900000|2023-06-25 20:45:00|68320.8|68234.4|68276.8|68246.8|68320.8|68266.2|68276.7|68215.2|16
1687726200000|2023-06-25 20:50:00|68342.6|68228.6|68294.7|68264.7|68342.6|68264.7|68276.8|68228.6|10
1687726500000|2023-06-25 20:55:00|68295.9|68265.9|68326.2|68245.6|68327.9|68268.4|68289.2|68236.7|23
1687726800000|2023-06-25 21:00:00|68326.3|68245.5|68318|68288|68382.4|68316.3|68292|68243.5|188
1687727100000|2023-06-25 21:05:00|68317.8|68287.8|68324|68294|68340|68295.9|68317.4|68270|45
1687727400000|2023-06-25 21:10:00|68323.8|68293.8|68339.2|68278|68341.9|68296.5|68315.2|68272.2|65
1687727700000|2023-06-25 21:15:00|68339.4|68278.1|68344.5|68256.6|68355.6|68289.4|68324|68241.1|296
1687728000000|2023-06-25 21:20:00|68345.4|68257.2|68339|68265.6|68355.6|68279.7|68330.5|68251.6|161
1687728300000|2023-06-25 21:25:00|68339.1|68266.2|68342|68264.5|68349|68273|68323.9|68259.5|71
1687728600000|2023-06-25 21:30:00|68338.9|68260.8|68343.2|68267.9|68346.6|68279.7|68319.8|68260.8|69
1687728900000|2023-06-25 21:35:00|68342.9|68268|68323.2|68283.1|68351.4|68283.1|68317|68260.2|54
1687729200000|2023-06-25 21:40:00|68330.2|68282.1|68350.6|68271.4|68350.6|68283.1|68318.3|68271.4|23
1687729500000|2023-06-25 21:45:00|68339.6|68282.6|68340|68283.3|68350.8|68283.3|68339.6|68271.7|11
1687729800000|2023-06-25 21:50:00|68330.4|68281.9|68347.8|68277.4|68357.3|68285.6|68320.8|68266.5|68
1687730100000|2023-06-25 21:55:00|68339.3|68278.3|68332.9|68280.4|68357|68288.9|68331.1|68268.7|72
1687730400000|2023-06-25 22:00:00|68339.4|68273.1|68319.5|68276|68401.3|68302.3|68318.6|68273.1|375
1687730700000|2023-06-25 22:05:00|68319.4|68275.9|68292.2|68252.7|68323|68275.9|68291.8|68251.9|232
1687731000000|2023-06-25 22:10:00|68292.5|68253.4|68300.8|68271.7|68314.4|68275.6|68292.5|68253.4|288
1687731300000|2023-06-25 22:15:00|68301.2|68271.8|68305.1|68271.1|68309.8|68277|68294.6|68264.9|242
1687731600000|2023-06-25 22:20:00|68305|68271.2|68303.6|68277|68311.1|68277|68297.2|68267.1|180
1687731900000|2023-06-25 22:25:00|68303.7|68277.1|68310.9|68279.4|68310.9|68279.4|68297|68269.2|208
1687732200000|2023-06-25 22:30:00|68311.1|68279.5|68310.1|68278.8|68319.3|68287.7|68306.5|68277.9|305
1687732500000|2023-06-25 22:35:00|68310|68276.9|68296|68270.4|68310|68278.6|68288.5|68258.7|394
1687732800000|2023-06-25 22:40:00|68296.9|68270.5|68307.8|68281.9|68314.6|68286|68296.6|68269.5|357
1687733100000|2023-06-25 22:45:00|68307.9|68282|68305.8|68273.9|68309.3|68282.6|68292.6|68266.2|298
1687733400000|2023-06-25 22:50:00|68305.7|68273.8|68294.9|68268.8|68305.7|68273.8|68292.6|68268.1|296
1687733700000|2023-06-25 22:55:00|68293.4|68267.4|68291.5|68267|68299.3|68271.1|68286.6|68262.1|383
1687734000000|2023-06-25 23:00:00|68292.9|68265.5|68306.5|68286.4|68315.9|68286.9|68288.5|68264.7|414
1687734300000|2023-06-25 23:05:00|68306.4|68286.3|68311.3|68285.8|68313.2|68286.5|68296.1|68272.2|332
1687734600000|2023-06-25 23:10:00|68311.4|68285.9|68304.6|68281.5|68311.8|68288.7|68298.2|68274|281
1687734900000|2023-06-25 23:15:00|68304.5|68280.5|68303.4|68276.6|68307|68281.1|68295.3|68270.8|326
1687735200000|2023-06-25 23:20:00|68303.7|68276.7|68299.6|68274.5|68309.5|68284.1|68298.2|68273.8|278
1687735500000|2023-06-25 23:25:00|68299.3|68274.1|68301.3|68279.1|68304.4|68280.3|68293.7|68270.1|244
1687735800000|2023-06-25 23:30:00|68301.6|68279.3|68297.7|68276.1|68303.2|68279.3|68295.4|68270.7|295
1687736100000|2023-06-25 23:35:00|68297.8|68276.2|68297.1|68275.3|68303|68278.4|68296.2|68271.3|297
1687736400000|2023-06-25 23:40:00|68297.2|68275.5|68295.9|68275.9|68303|68280.7|68293.1|68273.1|628
1687736700000|2023-06-25 23:45:00|68296.1|68276.1|68293.4|68273.4|68302.3|68282.3|68292.6|68272.6|285
1687737000000|2023-06-25 23:50:00|68293.5|68273.5|68295.5|68275.5|68298.3|68278.3|68291.6|68271.6|248
1687737300000|2023-06-25 23:55:00|68295.6|68275.6|68291.9|68271.9|68295.6|68275.6|68291.5|68271.5|158
1687737600000|2023-06-26 00:00:00|68292|68272|68306.6|68286.6|68316.3|68296.3|68278.5|68258.5|611
1687737900000|2023-06-26 00:05:00|68306.7|68286.7|68317.9|68297.9|68340.2|68320.2|68306.7|68286.7|592
1687738200000|2023-06-26 00:10:00|68317.5|68297.5|68319.6|68299.6|68322.6|68302.6|68310.7|68290.7|292
1687738500000|2023-06-26 00:15:00|68319.2|68299.2|68312.9|68292.9|68322.2|68302.2|68303.8|68283.8|368
1687738800000|2023-06-26 00:20:00|68312.6|68292.6|68293.8|68273.8|68317.4|68297.4|68291.7|68271.7|433
1687739100000|2023-06-26 00:25:00|68293.7|68273.7|68299.9|68279.9|68304.7|68284.7|68292.4|68272.4|380
1687739400000|2023-06-26 00:30:00|68299.8|68279.8|68288.8|68268.8|68310|68290|68283.6|68263.6|399
1687739700000|2023-06-26 00:35:00|68288.9|68268.9|68276|68256|68292|68272|68276|68256|314
1687740000000|2023-06-26 00:40:00|68276.9|68256.9|68286.6|68266.6|68290.3|68270.3|68272.6|68252.6|293
1687740300000|2023-06-26 00:45:00|68287.4|68267.4|68296.5|68276.5|68298.4|68278.4|68280.5|68260.5|374
1687740600000|2023-06-26 00:50:00|68296.6|68276.6|68300.8|68280.8|68312.1|68292.1|68294|68274|346
1687740900000|2023-06-26 00:55:00|68302.6|68282.6|68298.9|68278.9|68310.3|68290.3|68297|68277|431
1687741200000|2023-06-26 01:00:00|68299|68279|68304.8|68284.8|68308.9|68288.9|68292.5|68272.5|575
1687741500000|2023-06-26 01:05:00|68305|68285|68298.3|68278.3|68313.3|68293.3|68296.4|68276.4|449
1687741800000|2023-06-26 01:10:00|68298.2|68278.2|68304.3|68284.3|68316.5|68296.5|68297.9|68277.9|419
1687742100000|2023-06-26 01:15:00|68304.6|68284.6|68286.9|68266.9|68304.9|68284.9|68280.5|68260.5|349
1687742400000|2023-06-26 01:20:00|68288|68268|68292.9|68272.9|68295.5|68275.5|68281.3|68261.3|386
1687742700000|2023-06-26 01:25:00|68293|68273|68285.7|68265.7|68298|68278|68282.6|68262.6|345
1687743000000|2023-06-26 01:30:00|68285.8|68265.8|68263.4|68243.4|68286.9|68266.9|68262.6|68242.6|445
1687743300000|2023-06-26 01:35:00|68263.3|68243.3|68264.1|68244.1|68277.4|68257.4|68260.1|68240.1|399
1687743600000|2023-06-26 01:40:00|68264.3|68244.3|68280.8|68260.8|68285.7|68265.7|68259.7|68239.7|382
1687743900000|2023-06-26 01:45:00|68280.9|68260.9|68288.1|68268.1|68288.7|68268.7|68276|68256|371
1687744200000|2023-06-26 01:50:00|68288.2|68268.2|68293.1|68273.1|68297.5|68277.5|68284.8|68264.8|405
1687744500000|2023-06-26 01:55:00|68293.7|68273.7|68293.5|68273.5|68296.2|68276.2|68289.6|68269.6|422
1687744800000|2023-06-26 02:00:00|68293.4|68273.4|68286.9|68266.9|68296.9|68276.9|68285|68266.5|518
1687745100000|2023-06-26 02:05:00|68286.8|68266.8|68292.2|68272.2|68293.3|68274.6|68282.3|68263|381
1687745400000|2023-06-26 02:10:00|68292.1|68272.1|68280.7|68260.7|68292.1|68274.5|68275.3|68255.3|385
1687745700000|2023-06-26 02:15:00|68280.6|68260.6|68276.2|68256.2|68287.7|68267.7|68272.3|68252.3|442
1687746000000|2023-06-26 02:20:00|68276.7|68256.7|68281.7|68261.7|68284.5|68264.5|68275.6|68255.6|356
1687746300000|2023-06-26 02:25:00|68281.6|68261.6|68262|68242|68283.6|68263.6|68261.9|68241.9|435
1687746600000|2023-06-26 02:30:00|68262.1|68242.1|68278.9|68258.9|68282.3|68262.3|68261.2|68241.2|380
1687746900000|2023-06-26 02:35:00|68279.1|68259.1|68268|68248|68279.4|68259.4|68265.8|68245.8|295
1687747200000|2023-06-26 02:40:00|68268.1|68248.1|68267.2|68247.2|68269.1|68249.1|68264.5|68244.5|253
1687747500000|2023-06-26 02:45:00|68267.6|68247.6|68278.8|68258.8|68282.4|68262.4|68264.7|68247.1|242
1687747800000|2023-06-26 02:50:00|68278.9|68258.9|68283.1|68263.1|68289.6|68269.6|68276.4|68258.9|316
1687748100000|2023-06-26 02:55:00|68283.2|68263.2|68290.8|68270.8|68291.8|68271.8|68283|68263|351
1687748400000|2023-06-26 03:00:00|68290.6|68270.6|68288.9|68268.9|68296.1|68276.1|68288.4|68268.4|287
1687748700000|2023-06-26 03:05:00|68288.7|68268.7|68281|68261|68292|68272|68280.8|68260.8|289
1687749000000|2023-06-26 03:10:00|68280.9|68260.9|68281.3|68261.3|68282.1|68262.1|68273.7|68253.7|283
1687749300000|2023-06-26 03:15:00|68281.1|68261.1|68269.9|68249.9|68283|68263|68269.9|68249.9|314
1687749600000|2023-06-26 03:20:00|68269.8|68249.8|68270.4|68250.4|68276.3|68256.3|68266.4|68246.4|274
1687749900000|2023-06-26 03:25:00|68270.5|68250.5|68264.5|68244.5|68272|68252|68261.9|68241.9|245
1687750200000|2023-06-26 03:30:00|68263.9|68243.9|68271|68251|68271.9|68251.9|68263.9|68243.9|258
1687750500000|2023-06-26 03:35:00|68270.9|68250.9|68269.7|68249.7|68274.8|68254.8|68269.6|68249.6|278
1687750800000|2023-06-26 03:40:00|68270.9|68250.9|68286.3|68266.3|68288.6|68268.6|68270.5|68250.5|287
1687751100000|2023-06-26 03:45:00|68286.4|68266.4|68280.5|68260.5|68287.3|68267.3|68278.7|68258.7|212
1687751400000|2023-06-26 03:50:00|68280.6|68260.6|68288.7|68268.7|68289.1|68269.1|68279.5|68259.5|263
1687751700000|2023-06-26 03:55:00|68288.6|68268.6|68282.7|68262.7|68288.9|68268.9|68282|68262|211
1687752000000|2023-06-26 04:00:00|68282.4|68262.4|68281.6|68261.6|68287.8|68267.8|68281.6|68261.6|284
1687752300000|2023-06-26 04:05:00|68281.7|68261.7|68280.6|68260.6|68281.7|68261.7|68276.7|68256.7|138
1687752600000|2023-06-26 04:10:00|68280.5|68260.5|68276|68256|68280.5|68260.5|68270.2|68250.2|196
1687752900000|2023-06-26 04:15:00|68276.1|68256.1|68294.8|68274.8|68299.3|68279.3|68270.3|68250.3|199
1687753200000|2023-06-26 04:20:00|68294.9|68274.9|68289.8|68269.8|68302.6|68282.6|68289.2|68269.2|262
1687753500000|2023-06-26 04:25:00|68290.4|68270.4|68297.2|68277.2|68298.5|68278.5|68286.9|68266.9|272
1687753800000|2023-06-26 04:30:00|68297.3|68277.3|68315.1|68295.1|68322.3|68302.3|68296|68276|310
1687754100000|2023-06-26 04:35:00|68315|68295|68308.8|68293.8|68316.3|68296.3|68304.8|68284.8|203
1687754400000|2023-06-26 04:40:00|68308.9|68293.9|68312.2|68297.2|68317.6|68297.6|68305.7|68286.1|200
1687754700000|2023-06-26 04:45:00|68312.1|68297.1|68305.3|68285.3|68318.1|68298.1|68305.3|68285.3|255
1687755000000|2023-06-26 04:50:00|68305.2|68285.2|68311.7|68291.7|68315.4|68295.4|68301.3|68281.3|182
1687755300000|2023-06-26 04:55:00|68312.2|68292.2|68305.6|68285.6|68312.9|68292.9|68303.2|68283.2|292
1687755600000|2023-06-26 05:00:00|68304.5|68284.5|68296.6|68281.6|68306.8|68287.2|68295.1|68275.1|353
1687755900000|2023-06-26 05:05:00|68296.5|68281.5|68302|68282|68302.2|68283.5|68289.2|68272.1|255
1687756200000|2023-06-26 05:10:00|68302.1|68282.1|68286|68266|68302.1|68282.2|68284.4|68264.6|281
1687756500000|2023-06-26 05:15:00|68285.6|68265.6|68279.8|68259.8|68286.8|68267.9|68278.3|68258.9|244
1687756800000|2023-06-26 05:20:00|68279.9|68259.9|68275|68255|68280.2|68262.2|68273.6|68253.9|215
1687757100000|2023-06-26 05:25:00|68274.9|68254.9|68277.7|68262.7|68281.4|68262.9|68267.9|68250.2|291
1687757400000|2023-06-26 05:30:00|68278|68263|68260.4|68240.4|68284.2|68265.7|68259.7|68239.7|389
1687757700000|2023-06-26 05:35:00|68260.5|68240.5|68264.3|68244.3|68272.7|68252.7|68257.5|68239.5|342
1687758000000|2023-06-26 05:40:00|68264.4|68244.4|68263.7|68243.7|68268.7|68248.7|68257.6|68239.2|337
1687758300000|2023-06-26 05:45:00|68264.2|68244.2|68266.2|68246.2|68267.6|68249.4|68259.1|68241|421
1687758600000|2023-06-26 05:50:00|68266.1|68246.1|68270|68250|68281.9|68264.6|68260.5|68242|554
1687758900000|2023-06-26 05:55:00|68270.3|68250.3|68275.2|68255.2|68291|68271|68265.7|68249.9|565
1687759200000|2023-06-26 06:00:00|68282.4|68262.4|68282.8|68267.8|68290.1|68274.1|68271.7|68256.7|581
1687759500000|2023-06-26 06:05:00|68283.1|68268.1|68273.5|68258.5|68297.2|68279.7|68270.5|68253|540
1687759800000|2023-06-26 06:10:00|68273.2|68258.2|68276.9|68261.9|68276.9|68261.9|68254.1|68239.1|446
1687760100000|2023-06-26 06:15:00|68277|68262|68290.7|68275.7|68292.4|68276.8|68277|68261.2|504
1687760400000|2023-06-26 06:20:00|68290.8|68275.8|68297|68282|68297.4|68282.4|68280.9|68265.9|535
1687760700000|2023-06-26 06:25:00|68298.3|68283.3|68309.6|68294.6|68312.2|68297.2|68288.6|68273.6|546
1687761000000|2023-06-26 06:30:00|68310.9|68295.9|68311.6|68296.6|68323.8|68308.8|68300.7|68285.7|543
1687761300000|2023-06-26 06:35:00|68312.4|68297.4|68336.5|68321.5|68338.8|68323.8|68310.9|68295.9|528
1687761600000|2023-06-26 06:40:00|68336.6|68321.6|68321.3|68306.3|68338.6|68323.6|68321.1|68306.1|468
1687761900000|2023-06-26 06:45:00|68321.2|68306.2|68293|68278|68323.6|68308.6|68290.5|68275.5|492
1687762200000|2023-06-26 06:50:00|68293.2|68278.2|68299.5|68284.5|68301.6|68286.6|68285.7|68270.7|424
1687762500000|2023-06-26 06:55:00|68299.6|68284.6|68305|68290|68309.3|68294.3|68294.3|68279.3|566
1687762800000|2023-06-26 07:00:00|68303.1|68288.1|68307.2|68292.2|68310.5|68295.5|68293|68278|669
1687763100000|2023-06-26 07:05:00|68305.3|68290.3|68294.6|68279.6|68313.8|68298.8|68294.4|68279.4|477
1687763400000|2023-06-26 07:10:00|68294.8|68279.8|68310.5|68295.5|68313.7|68298.7|68287.2|68272.2|708
1687763700000|2023-06-26 07:15:00|68310.6|68295.6|68341.7|68321.7|68342.2|68324.5|68301.2|68286.2|674
1687764000000|2023-06-26 07:20:00|68341.9|68321.9|68285|68270|68342|68325.4|68273.8|68256.7|614
1687764300000|2023-06-26 07:25:00|68285.1|68270.1|68308.6|68288.6|68312.8|68296|68280.2|68263.3|677
1687764600000|2023-06-26 07:30:00|68308.9|68288.9|68351.2|68336.2|68357|68342|68303.1|68283.1|698
1687764900000|2023-06-26 07:35:00|68351.8|68336.8|68321.1|68306.1|68352.7|68337.7|68321|68301.3|730
1687765200000|2023-06-26 07:40:00|68321.5|68306.5|68339.4|68324.4|68341.6|68326.6|68316.9|68300.9|672
1687765500000|2023-06-26 07:45:00|68339.5|68324.5|68321.4|68306.4|68349|68334|68315.9|68300.9|635
1687765800000|2023-06-26 07:50:00|68321.1|68306.1|68307.4|68287.4|68323.7|68307.6|68301.3|68283.6|607
1687766100000|2023-06-26 07:55:00|68307.2|68287.2|68313.7|68293.7|68315.1|68295.1|68295.3|68275.3|614
1687766400000|2023-06-26 08:00:00|68315|68295|68375.6|68360.6|68380.5|68360.9|68309.7|68289.7|873
1687766700000|2023-06-26 08:05:00|68376.5|68361.5|68402|68382|68406.2|68391.2|68370.3|68352.4|737
1687767000000|2023-06-26 08:10:00|68402.2|68382.2|68376|68356|68405.1|68390.1|68354.9|68339.9|714
1687767300000|2023-06-26 08:15:00|68377.1|68357.1|68395.1|68375.1|68397.8|68378.2|68367.3|68347.3|645
1687767600000|2023-06-26 08:20:00|68396.4|68376.4|68386.5|68371.5|68398.8|68383.4|68386.1|68371.1|526
1687767900000|2023-06-26 08:25:00|68386.6|68371.6|68370.9|68355.9|68391.4|68376.4|68361.2|68346.2|586
1687768200000|2023-06-26 08:30:00|68370.8|68355.8|68384.3|68369.3|68389.3|68374.3|68370.8|68355.8|617
1687768500000|2023-06-26 08:35:00|68383.8|68368.8|68385.6|68370.6|68389.5|68374.5|68382.1|68365|541
1687768800000|2023-06-26 08:40:00|68385.8|68370.8|68401|68381|68405.2|68385.2|68380.7|68362.6|647
1687769100000|2023-06-26 08:45:00|68401.1|68381.1|68382.8|68362.8|68403.6|68386.4|68366.1|68349.5|583
1687769400000|2023-06-26 08:50:00|68382.9|68362.9|68380.6|68365.6|68386.2|68370.9|68370.1|68355.1|545
1687769700000|2023-06-26 08:55:00|68380.7|68365.7|68370.5|68355.5|68392.9|68377.9|68370.4|68355.4|571
1687770000000|2023-06-26 09:00:00|68371.3|68356.3|68357.4|68342.4|68378.2|68363.2|68347.2|68332.2|546
1687770300000|2023-06-26 09:05:00|68357.3|68342.3|68360.6|68345.6|68376.5|68361.5|68357|68342|485
1687770600000|2023-06-26 09:10:00|68360.8|68345.8|68353.3|68338.3|68364.1|68349.1|68351.5|68336.5|526
1687770900000|2023-06-26 09:15:00|68353.4|68338.4|68340.5|68325.5|68353.4|68338.4|68335.4|68320.4|547
1687771200000|2023-06-26 09:20:00|68340.1|68325.1|68357.5|68342.5|68358.1|68343.1|68333.8|68318.8|534
1687771500000|2023-06-26 09:25:00|68357.3|68342.3|68343.9|68328.9|68364.2|68349.2|68342.3|68327.3|513
1687771800000|2023-06-26 09:30:00|68344.2|68329.2|68343.7|68328.7|68352.9|68337.9|68339.6|68324.6|477
1687772100000|2023-06-26 09:35:00|68343.6|68328.6|68343.1|68328.1|68349.8|68334.8|68333.5|68318.5|528
1687772400000|2023-06-26 09:40:00|68342.6|68327.6|68328.4|68313.4|68343.8|68328.8|68327.5|68312.5|491
1687772700000|2023-06-26 09:45:00|68328.5|68313.5|68327.1|68312.1|68337.2|68322.2|68321.2|68306.2|509
1687773000000|2023-06-26 09:50:00|68327.3|68312.3|68324.6|68309.6|68338|68323|68308.5|68291.4|542
1687773300000|2023-06-26 09:55:00|68324.5|68309.5|68337.3|68322.3|68340.5|68325.5|68321.6|68306.6|587
1687773600000|2023-06-26 10:00:00|68338.2|68323.2|68342.5|68327.5|68352.1|68337.1|68333.2|68318.2|502
1687773900000|2023-06-26 10:05:00|68342.3|68327.3|68325.1|68310.1|68342.6|68327.6|68323.7|68308.7|500
1687774200000|2023-06-26 10:10:00|68325.2|68310.2|68327.2|68312.2|68327.6|68312.6|68315.4|68300.4|454
1687774500000|2023-06-26 10:15:00|68327.3|68312.3|68324.7|68309.7|68338.3|68319.8|68320.2|68305.2|476
1687774800000|2023-06-26 10:20:00|68325.7|68310.7|68318.5|68303.5|68329.1|68314.1|68313|68295.8|399
1687775100000|2023-06-26 10:25:00|68318.6|68303.6|68280.4|68265.4|68318.7|68303.7|68270.9|68255.9|446
1687775400000|2023-06-26 10:30:00|68280.5|68265.5|68295|68280|68296.1|68281.1|68277.6|68262.6|498
1687775700000|2023-06-26 10:35:00|68295.6|68280.6|68285|68270|68296.6|68281.6|68277.8|68260.8|563
1687776000000|2023-06-26 10:40:00|68285.2|68270.2|68282.4|68267.4|68289.1|68274.1|68274.2|68259.2|474
1687776300000|2023-06-26 10:45:00|68282.3|68267.3|68275.4|68260.4|68290.1|68275.1|68275.3|68260.3|462
1687776600000|2023-06-26 10:50:00|68275.5|68260.5|68286.5|68271.5|68290.3|68275.3|68273.1|68258.1|507
1687776900000|2023-06-26 10:55:00|68286.7|68271.7|68288.3|68273.3|68291.6|68276.6|68281.4|68266.4|512
1687777200000|2023-06-26 11:00:00|68288.5|68273.5|68280.9|68265.9|68296.8|68281.8|68279.4|68264.4|511
1687777500000|2023-06-26 11:05:00|68280.8|68265.8|68277|68262|68281.7|68266.7|68273.6|68258.6|419
1687777800000|2023-06-26 11:10:00|68275.1|68260.1|68275.5|68260.5|68283.4|68268.4|68270.2|68255.2|406
1687778100000|2023-06-26 11:15:00|68275.1|68260.1|68270.4|68255.4|68279.4|68264.4|68268|68253|419
1687778400000|2023-06-26 11:20:00|68270.5|68255.5|68283|68268|68283.6|68268.6|68267.9|68252.9|454
1687778700000|2023-06-26 11:25:00|68282.8|68267.8|68283.4|68268.4|68296.7|68281.7|68277.2|68262.2|449
1687779000000|2023-06-26 11:30:00|68283.3|68268.3|68283.4|68268.4|68289|68274|68279.8|68264.8|452
1687779300000|2023-06-26 11:35:00|68283.5|68268.5|68261.1|68246.1|68283.5|68268.5|68260.4|68245.4|435
1687779600000|2023-06-26 11:40:00|68261|68246|68237.5|68222.5|68262|68247|68222.3|68207.3|494
1687779900000|2023-06-26 11:45:00|68237.6|68222.6|68223|68208|68246.4|68231.4|68222.9|68207.9|502
1687780200000|2023-06-26 11:50:00|68223.1|68208.1|68207.6|68192.6|68227.3|68212.3|68207.4|68192.4|537
1687780500000|2023-06-26 11:55:00|68207.4|68192.4|68204|68189|68212.9|68197.9|68203.5|68188.5|623
1687780800000|2023-06-26 12:00:00|68207.7|68192.7|68219.6|68204.6|68227.6|68212.6|68207.7|68192.7|588
1687781100000|2023-06-26 12:05:00|68219.5|68204.5|68207|68192|68222.9|68207.9|68204.7|68189.7|518
1687781400000|2023-06-26 12:10:00|68206.8|68191.8|68217.1|68202.1|68217.8|68202.8|68198.2|68183.2|565
1687781700000|2023-06-26 12:15:00|68215.8|68200.8|68217.9|68202.9|68217.9|68202.9|68202.2|68187.2|478
1687782000000|2023-06-26 12:20:00|68218.3|68203.3|68204.2|68189.2|68219.6|68204.6|68197|68182|527
1687782300000|2023-06-26 12:25:00|68204|68189|68198.7|68183.7|68208.3|68193.3|68198|68183|549
1687782600000|2023-06-26 12:30:00|68198.6|68183.6|68208.9|68193.9|68219.5|68204.5|68197.7|68182.7|549
1687782900000|2023-06-26 12:35:00|68208.8|68193.8|68199.2|68184.2|68209.9|68194.9|68198.2|68183.2|475
1687783200000|2023-06-26 12:40:00|68198.7|68183.7|68203.3|68188.3|68209.9|68194.9|68197.3|68182.3|516
1687783500000|2023-06-26 12:45:00|68203.2|68188.2|68201.4|68186.4|68206.5|68191.5|68196.9|68181.9|472
1687783800000|2023-06-26 12:50:00|68201.5|68186.5|68214.8|68199.8|68234.6|68219.6|68199.8|68184.8|534
1687784100000|2023-06-26 12:55:00|68214.6|68199.6|68213.6|68198.6|68218.5|68203.5|68200.7|68185.7|532
1687784400000|2023-06-26 13:00:00|68213.3|68198.3|68220.5|68205.5|68229.5|68214.5|68205.9|68190.9|559
1687784700000|2023-06-26 13:05:00|68220.6|68205.6|68205.9|68190.9|68221.3|68206.3|68204.7|68189.7|540
1687785000000|2023-06-26 13:10:00|68205.8|68190.8|68203.6|68188.6|68215.3|68200.3|68202.7|68187.7|471
1687785300000|2023-06-26 13:15:00|68203.4|68188.4|68222.8|68207.8|68224.1|68209.1|68197.9|68182.9|508
1687785600000|2023-06-26 13:20:00|68221.9|68206.9|68206.5|68191.5|68229.6|68214.6|68201.3|68186.3|534
1687785900000|2023-06-26 13:25:00|68206.3|68191.3|68238.4|68223.4|68240.7|68225.7|68206.2|68191.2|535
1687786200000|2023-06-26 13:30:00|68237.5|68222.5|68256.7|68241.7|68269.5|68254.5|68231.7|68216.7|648
1687786500000|2023-06-26 13:35:00|68256.8|68241.8|68247.6|68232.6|68259.8|68244.8|68222.8|68207.8|673
1687786800000|2023-06-26 13:40:00|68247.7|68232.7|68255.6|68240.6|68262.8|68247.8|68243.8|68228.8|645
1687787100000|2023-06-26 13:45:00|68255.7|68240.7|68253.6|68238.6|68265.2|68250.2|68250.6|68235.6|699
1687787400000|2023-06-26 13:50:00|68252.7|68237.7|68251.3|68236.3|68273.9|68258.9|68249.6|68234.6|650
1687787700000|2023-06-26 13:55:00|68250.4|68235.4|68247.4|68232.4|68259.9|68244.9|68242.9|68227.9|709
1687788000000|2023-06-26 14:00:00|68247|68232|68251.3|68236.3|68265.5|68250.5|68245|68230|694
1687788300000|2023-06-26 14:05:00|68250.9|68235.9|68257.3|68242.3|68262.4|68247.4|68227.3|68212.3|663
1687788600000|2023-06-26 14:10:00|68257.2|68242.2|68264|68249|68273.9|68258.9|68244.7|68229.7|736
1687788900000|2023-06-26 14:15:00|68263.9|68248.9|68257.6|68242.6|68272.8|68257.8|68247.1|68232.1|655
1687789200000|2023-06-26 14:20:00|68257.9|68242.9|68259.9|68244.9|68274.9|68259.9|68255.2|68240.2|672
1687789500000|2023-06-26 14:25:00|68260.7|68245.7|68261.8|68246.8|68270|68255|68257.4|68242.4|583
1687789800000|2023-06-26 14:30:00|68261.7|68246.7|68281.1|68266.1|68284.4|68269.4|68255.1|68240.1|701
1687790100000|2023-06-26 14:35:00|68278.8|68263.8|68289.8|68274.8|68290|68275|68272.8|68257.8|633
1687790400000|2023-06-26 14:40:00|68289.9|68274.9|68299.9|68284.9|68303.2|68288.2|68276.4|68261.4|652
1687790700000|2023-06-26 14:45:00|68300.6|68285.6|68279.8|68264.8|68307.3|68292.3|68279.5|68264.5|559
1687791000000|2023-06-26 14:50:00|68279.9|68264.9|68237.2|68222.2|68306.1|68291.1|68233.4|68218.4|667
1687791300000|2023-06-26 14:55:00|68237.6|68222.6|68271.6|68256.6|68271.6|68256.6|68229.7|68214.7|799
1687791600000|2023-06-26 15:00:00|68271.4|68256.4|68278.7|68263.7|68289|68274|68267.9|68252.9|681
1687791900000|2023-06-26 15:05:00|68278.5|68263.5|68268|68253|68281.7|68266.7|68259.5|68244.5|568
1687792200000|2023-06-26 15:10:00|68267.8|68252.8|68253.8|68238.8|68270.9|68255.9|68253.7|68238.7|474
1687792500000|2023-06-26 15:15:00|68253.7|68238.7|68245.3|68225.3|68265.2|68250.2|68243.9|68223.9|565
1687792800000|2023-06-26 15:20:00|68244.7|68224.7|68244.9|68224.9|68247.6|68227.6|68235.4|68215.4|519
1687793100000|2023-06-26 15:25:00|68244.8|68224.8|68234.4|68214.4|68250.5|68230.5|68227.3|68207.3|573
1687793400000|2023-06-26 15:30:00|68234.9|68214.9|68239.3|68219.3|68244.8|68224.8|68230|68210|527
1687793700000|2023-06-26 15:35:00|68239.2|68219.2|68228.3|68208.3|68239.4|68219.4|68223.1|68203.1|509
1687794000000|2023-06-26 15:40:00|68228.2|68208.2|68223.9|68203.9|68233.2|68213.2|68221.9|68201.9|557
1687794300000|2023-06-26 15:45:00|68222.9|68202.9|68218.3|68203.3|68225|68207.6|68209.7|68192.6|538
1687794600000|2023-06-26 15:50:00|68218.4|68203.4|68238|68223|68238.3|68223.3|68203.9|68187.8|535
1687794900000|2023-06-26 15:55:00|68238.7|68223.7|68255.2|68240.2|68262.6|68245.6|68235.3|68220.3|610
1687795200000|2023-06-26 16:00:00|68255.4|68240.4|68262.9|68247.9|68272|68255.4|68255.4|68240.4|554
1687795500000|2023-06-26 16:05:00|68262.7|68247.7|68273|68258|68274.2|68259.2|68262.1|68247.1|452
1687795800000|2023-06-26 16:10:00|68272.9|68257.9|68267.4|68247.4|68275.4|68260|68262.9|68242.9|454
1687796100000|2023-06-26 16:15:00|68266.1|68246.1|68269.2|68249.2|68275.2|68255.2|68257.6|68237.6|493
1687796400000|2023-06-26 16:20:00|68268.7|68248.7|68276|68256|68276.5|68256.5|68266.9|68246.9|534
1687796700000|2023-06-26 16:25:00|68275.8|68255.8|68298.2|68278.2|68298.3|68278.3|68275.8|68255.8|457
1687797000000|2023-06-26 16:30:00|68298.3|68278.3|68305.9|68285.9|68312.5|68292.5|68297.7|68277.7|482
1687797300000|2023-06-26 16:35:00|68305.7|68285.7|68312.1|68292.1|68313.4|68293.4|68299.4|68279.4|439
1687797600000|2023-06-26 16:40:00|68312|68292|68303.2|68283.2|68312.2|68292.2|68300.2|68280.2|441
1687797900000|2023-06-26 16:45:00|68303|68283|68291.1|68271.1|68303|68283|68291.1|68271.1|338
1687798200000|2023-06-26 16:50:00|68291.2|68271.2|68261.9|68241.9|68291.2|68271.2|68261.8|68241.8|418
1687798500000|2023-06-26 16:55:00|68261.8|68241.8|68258.1|68238.1|68262.8|68242.8|68249.8|68229.8|424
1687798800000|2023-06-26 17:00:00|68257.2|68237.2|68269.5|68249.5|68271.8|68251.8|68252.9|68232.9|460
1687799100000|2023-06-26 17:05:00|68269.4|68249.4|68271.4|68251.4|68276.5|68256.5|68266.5|68246.5|480
1687799400000|2023-06-26 17:10:00|68271.1|68251.1|68288.3|68268.3|68294.5|68274.5|68271|68251|453
1687799700000|2023-06-26 17:15:00|68288.4|68268.4|68282.2|68262.2|68291.9|68271.9|68278.1|68258.1|396
1687800000000|2023-06-26 17:20:00|68282.3|68262.3|68278.9|68258.9|68290.1|68270.1|68274.8|68254.8|380
1687800300000|2023-06-26 17:25:00|68279.1|68259.1|68250.7|68230.7|68280.8|68260.8|68248.5|68229.7|432
1687800600000|2023-06-26 17:30:00|68250.5|68230.5|68255.6|68240.6|68260.3|68243.7|68250.1|68230.1|413
1687800900000|2023-06-26 17:35:00|68255.7|68240.7|68247.7|68232.7|68258.4|68243.4|68245.7|68230.7|416
1687801200000|2023-06-26 17:40:00|68247.6|68232.6|68255|68240|68258.3|68243.3|68247.2|68232.2|402
1687801500000|2023-06-26 17:45:00|68254.9|68239.9|68251.1|68231.1|68263.1|68243.1|68247|68229.9|439
1687801800000|2023-06-26 17:50:00|68251.2|68231.2|68258|68238|68261.1|68241.1|68248.8|68228.8|439
1687802100000|2023-06-26 17:55:00|68257.9|68237.9|68264.1|68249.1|68266.2|68249.5|68257|68237|431
1687802400000|2023-06-26 18:00:00|68264|68249|68263.2|68243.2|68276.1|68256.3|68262.4|68243.2|403
1687802700000|2023-06-26 18:05:00|68263.1|68243.1|68259.4|68244.4|68263.1|68247.4|68254.3|68239.3|340
1687803000000|2023-06-26 18:10:00|68260|68245|68259.4|68239.4|68263.6|68245.8|68254.3|68239.3|358
1687803300000|2023-06-26 18:15:00|68259.6|68239.6|68265.6|68245.6|68265.7|68248.2|68257.1|68237.1|422
1687803600000|2023-06-26 18:20:00|68265|68245|68245.8|68230.8|68270.3|68250.3|68245.6|68230.6|386
1687803900000|2023-06-26 18:25:00|68245.7|68230.7|68243.3|68228.3|68251.6|68236.6|68242.1|68227.1|409
1687804200000|2023-06-26 18:30:00|68243.4|68228.4|68234.1|68219.1|68243.6|68228.6|68231.4|68216.4|341
1687804500000|2023-06-26 18:35:00|68234|68219|68249.2|68234.2|68250.9|68235|68234|68219|386
1687804800000|2023-06-26 18:40:00|68249.4|68234.4|68246.3|68231.3|68250.9|68235.9|68246.1|68231.1|411
1687805100000|2023-06-26 18:45:00|68246.4|68231.4|68244.7|68229.7|68253|68238|68244.2|68229.2|417
1687805400000|2023-06-26 18:50:00|68244.6|68229.6|68243.3|68228.3|68247.2|68232.2|68241.9|68226.9|415
1687805700000|2023-06-26 18:55:00|68243.4|68228.4|68234.4|68219.4|68245.7|68230.7|68234|68219|536
1687806000000|2023-06-26 19:00:00|68234.5|68219.5|68237.7|68222.7|68241.8|68226.8|68232.6|68217.6|448
1687806300000|2023-06-26 19:05:00|68237.4|68222.4|68244.8|68229.8|68244.9|68229.9|68232.1|68217.1|398
1687806600000|2023-06-26 19:10:00|68244.9|68229.9|68265|68250|68265|68250|68241.4|68226.4|427
1687806900000|2023-06-26 19:15:00|68265.4|68250.4|68273.8|68258.8|68274.2|68259.2|68263.5|68248.5|396
1687807200000|2023-06-26 19:20:00|68273.7|68258.7|68280.8|68265.8|68281.1|68266.1|68264.2|68249.2|502
1687807500000|2023-06-26 19:25:00|68280.4|68265.4|68287.1|68272.1|68288.3|68273.3|68276.9|68261.9|422
1687807800000|2023-06-26 19:30:00|68287.2|68272.2|68285.6|68270.6|68294.9|68279.9|68281.4|68266.4|397
1687808100000|2023-06-26 19:35:00|68284.9|68269.9|68286.9|68271.9|68291.9|68276.9|68281.1|68266.1|404
1687808400000|2023-06-26 19:40:00|68286.8|68271.8|68289.9|68274.9|68290.5|68275.5|68286|68271|379
1687808700000|2023-06-26 19:45:00|68290|68275|68298|68283|68299.3|68284.3|68289.6|68274.6|406
1687809000000|2023-06-26 19:50:00|68299.3|68284.3|68287.2|68267.2|68299.6|68284.6|68287.2|68267.2|443
1687809300000|2023-06-26 19:55:00|68287.3|68267.3|68281.7|68261.7|68288.4|68268.4|68276.9|68256.9|594
1687809600000|2023-06-26 20:00:00|68282.2|68262.2|68274|68254|68285|68265|68266.9|68246.9|403
1687809900000|2023-06-26 20:05:00|68274.3|68254.3|68272|68252|68275.6|68255.6|68270.9|68250.9|333
1687810200000|2023-06-26 20:10:00|68272.3|68252.3|68277.6|68257.6|68280.6|68260.6|68272.3|68252.3|313
1687810500000|2023-06-26 20:15:00|68278|68258|68279.6|68259.6|68282.1|68262.1|68278|68258|163
1687810800000|2023-06-26 20:20:00|68279.7|68259.7|68283.1|68263.1|68283.6|68263.6|68279.7|68259.7|226
1687811100000|2023-06-26 20:25:00|68283.2|68263.2|68293|68273|68293.3|68273.3|68283|68263|276
1687811400000|2023-06-26 20:30:00|68292.8|68272.8|68300|68280|68301.9|68281.9|68292.8|68272.8|345
1687811700000|2023-06-26 20:35:00|68300.1|68280.1|68300.4|68280.4|68303.7|68283.7|68298.9|68278.9|278
1687812000000|2023-06-26 20:40:00|68300.9|68280.9|68302.3|68282.3|68303.6|68283.6|68299.5|68279.5|233
1687812300000|2023-06-26 20:45:00|68301.6|68281.6|68292|68272|68304|68284|68292|68270.2|492
1687812600000|2023-06-26 20:50:00|68291.7|68271.7|68298.1|68278.1|68300.2|68280.2|68289.6|68269.6|555
1687812900000|2023-06-26 20:55:00|68297.6|68277.6|68298.6|68263|68302.2|68278.6|68292.6|68263|463
1687813200000|2023-06-26 21:00:00|68299.7|68256.1|68300.8|68236.2|68304.2|68256.1|68292.6|68224.3|40
1687813500000|2023-06-26 21:05:00|68301.2|68236.6|68315.7|68220.5|68321.2|68260.6|68300.7|68219.2|96
1687813800000|2023-06-26 21:10:00|68315.8|68220.6|68309.7|68233.2|68321.8|68235.1|68303.8|68214.8|107
1687814100000|2023-06-26 21:15:00|68309.9|68233.4|68296.7|68239.6|68310.6|68248.4|68292.2|68223.7|139
1687814400000|2023-06-26 21:20:00|68296.6|68239.7|68300.4|68250.1|68302.5|68257.9|68285.9|68236.7|175
1687814700000|2023-06-26 21:25:00|68300.5|68250.2|68301.2|68229.4|68303.6|68252.5|68289.8|68219.6|91
1687815000000|2023-06-26 21:30:00|68300.9|68229.3|68300|68252.8|68309.1|68254.7|68296.8|68227.7|256
1687815300000|2023-06-26 21:35:00|68300.1|68252.9|68299.2|68256|68300.4|68256.4|68290.5|68251.9|201
1687815600000|2023-06-26 21:40:00|68299.3|68256.1|68296.5|68256.3|68300.1|68258.6|68296.1|68255.9|93
1687815900000|2023-06-26 21:45:00|68297.6|68256.4|68293.9|68251.1|68301.7|68257.4|68293.4|68250.6|152
1687816200000|2023-06-26 21:50:00|68294|68250.6|68309.4|68242.3|68314.1|68257.4|68292.3|68230.5|217
1687816500000|2023-06-26 21:55:00|68309.2|68242.4|68298.5|68258.4|68309.9|68264.6|68293.2|68242.4|195
1687816800000|2023-06-26 22:00:00|68298.7|68258.7|68285.2|68257.5|68300.9|68263.4|68283.7|68255.4|221
1687817100000|2023-06-26 22:05:00|68285.6|68256.3|68285.2|68259.3|68289|68260.8|68283|68252.6|100
1687817400000|2023-06-26 22:10:00|68285.4|68259.5|68284|68255.3|68291.8|68262.6|68283.3|68254.5|150
1687817700000|2023-06-26 22:15:00|68284.2|68255.5|68267.3|68242.2|68284.6|68257.6|68255.8|68228.2|452
1687818000000|2023-06-26 22:20:00|68267.2|68241.6|68267.3|68247.1|68270.8|68247.1|68261.1|68234.7|294
1687818300000|2023-06-26 22:25:00|68267.2|68247|68270.9|68248.1|68272.4|68251.8|68267.2|68243.1|144
1687818600000|2023-06-26 22:30:00|68271.1|68248.2|68266.3|68239.1|68272.5|68252|68265.6|68238.5|397
1687818900000|2023-06-26 22:35:00|68265.9|68239.4|68266|68242.8|68267.6|68245.2|68264.7|68239.4|187
1687819200000|2023-06-26 22:40:00|68265.4|68245.2|68273.3|68247.9|68274.2|68251.2|68264.9|68240|237
1687819500000|2023-06-26 22:45:00|68273.4|68246.3|68272.6|68252.6|68275|68252.7|68271.7|68246.2|167
1687819800000|2023-06-26 22:50:00|68272.5|68252.5|68272.9|68248.7|68274.3|68253|68271.5|68246.9|202
1687820100000|2023-06-26 22:55:00|68272.7|68248.6|68263.1|68239.4|68272.7|68252.1|68259.2|68237.2|202
1687820400000|2023-06-26 23:00:00|68263.2|68239.5|68272.8|68252.1|68274.9|68252.3|68262.4|68239.5|273
1687820700000|2023-06-26 23:05:00|68274.4|68248.8|68272.6|68248.4|68274.6|68252.6|68270.7|68246.8|145
1687821000000|2023-06-26 23:10:00|68272.7|68251.6|68276|68252.8|68277|68256.6|68271.6|68249.4|153
1687821300000|2023-06-26 23:15:00|68276.1|68252.9|68276.7|68256.7|68281.4|68259.6|68274.9|68252.9|215
1687821600000|2023-06-26 23:20:00|68276.5|68256.5|68280.9|68256.6|68285|68261.1|68272.2|68249.7|313
1687821900000|2023-06-26 23:25:00|68280.8|68256.7|68274.9|68252.2|68281.7|68259.4|68274.6|68251.6|253
1687822200000|2023-06-26 23:30:00|68274.8|68251.8|68274.7|68254.7|68279.7|68259.7|68273.6|68251.7|176
1687822500000|2023-06-26 23:35:00|68275.2|68255.2|68273.7|68253.7|68279.5|68259|68272.3|68252.2|243
1687822800000|2023-06-26 23:40:00|68273.6|68253.6|68271.4|68251.4|68274.6|68254.6|68268|68247.5|188
1687823100000|2023-06-26 23:45:00|68271.9|68251.9|68266.3|68246.3|68275.6|68255.6|68266|68246|281
1687823400000|2023-06-26 23:50:00|68266.4|68246.4|68263.7|68243.7|68268.3|68248.3|68263.1|68243.1|159
1687823700000|2023-06-26 23:55:00|68263.6|68243.6|68268.5|68248.5|68270.8|68250.8|68263.6|68243.6|312
1687824000000|2023-06-27 00:00:00|68268.3|68248.3|68271.1|68251.1|68286.4|68266.4|68267.2|68247.2|591
1687824300000|2023-06-27 00:05:00|68271.7|68251.7|68283.3|68263.3|68284.4|68264.4|68270.9|68250.9|542
1687824600000|2023-06-27 00:10:00|68283.4|68263.4|68281.7|68261.7|68287.5|68267.5|68277.4|68257.7|538
1687824900000|2023-06-27 00:15:00|68281.8|68261.8|68276.8|68261.8|68285.8|68266.5|68276.2|68257|460
1687825200000|2023-06-27 00:20:00|68279.4|68259.4|68282.5|68262.5|68285.8|68265.8|68277.2|68259.3|509
1687825500000|2023-06-27 00:25:00|68282.9|68262.9|68278|68258|68285.5|68266.4|68277.3|68257.3|508
1687825800000|2023-06-27 00:30:00|68277.7|68257.7|68272.7|68252.7|68282|68264.4|68268.5|68248.5|446
1687826100000|2023-06-27 00:35:00|68272.6|68252.6|68264|68244|68273.7|68253.7|68259.7|68239.7|412
1687826400000|2023-06-27 00:40:00|68263.9|68243.9|68283.1|68263.1|68284.6|68264.6|68262.5|68242.5|348
1687826700000|2023-06-27 00:45:00|68283.2|68263.2|68289.3|68269.3|68292.6|68272.6|68278.8|68258.8|406
1687827000000|2023-06-27 00:50:00|68289.4|68269.4|68316.4|68296.4|68317.3|68297.3|68286.5|68266.5|535
1687827300000|2023-06-27 00:55:00|68317.5|68297.5|68303.8|68283.8|68318.8|68298.8|68295|68277.5|521
1687827600000|2023-06-27 01:00:00|68303.7|68283.7|68294|68274|68307.6|68289.8|68293.7|68273.7|543
1687827900000|2023-06-27 01:05:00|68293.8|68273.8|68283.7|68263.7|68298.4|68278.4|68278.4|68258.4|476
1687828200000|2023-06-27 01:10:00|68283.9|68263.9|68282|68262|68284.9|68264.9|68270.4|68250.4|478
1687828500000|2023-06-27 01:15:00|68282.1|68262.1|68280.7|68260.7|68298.2|68278.2|68272.2|68252.2|558
1687828800000|2023-06-27 01:20:00|68280.4|68260.4|68270.4|68255.4|68281.5|68261.5|68268|68248|591
1687829100000|2023-06-27 01:25:00|68270.6|68255.6|68271.6|68251.6|68275.1|68255.6|68265.2|68245.2|515
1687829400000|2023-06-27 01:30:00|68271.8|68251.8|68262.2|68242.2|68279.6|68261.5|68254.5|68234.5|647
1687829700000|2023-06-27 01:35:00|68261.9|68241.9|68241|68221|68262.2|68242.2|68241|68221|499
1687830000000|2023-06-27 01:40:00|68240.9|68220.9|68222.1|68202.1|68240.9|68220.9|68217.7|68197.7|541
1687830300000|2023-06-27 01:45:00|68222.3|68202.3|68138.7|68118.7|68227.1|68207.1|68114|68094|615
1687830600000|2023-06-27 01:50:00|68138.9|68118.9|68175.2|68155.2|68175.7|68155.7|68137.5|68117.5|629
1687830900000|2023-06-27 01:55:00|68174|68154|68183.6|68163.6|68186.4|68166.4|68169.4|68149.4|540
1687831200000|2023-06-27 02:00:00|68183.7|68163.7|68195.1|68175.1|68207.8|68187.8|68182.4|68162.4|548
1687831500000|2023-06-27 02:05:00|68195.3|68175.3|68194|68174|68198.2|68178.2|68184.9|68164.9|526
1687831800000|2023-06-27 02:10:00|68193.9|68173.9|68220.8|68200.8|68220.9|68201.5|68190.4|68170.4|519
1687832100000|2023-06-27 02:15:00|68220.9|68200.9|68197.6|68177.6|68220.9|68202.4|68195|68175|463
1687832400000|2023-06-27 02:20:00|68197.7|68177.7|68196.4|68176.4|68203|68185.9|68191.9|68174.9|504
1687832700000|2023-06-27 02:25:00|68196.2|68176.2|68202.7|68182.7|68206.2|68186.2|68189.8|68169.8|479
1687833000000|2023-06-27 02:30:00|68202.5|68182.5|68188.5|68173.5|68206.7|68186.7|68188.1|68170.6|447
1687833300000|2023-06-27 02:35:00|68188.4|68173.4|68186.6|68166.6|68189.2|68174.2|68180.5|68160.5|465
1687833600000|2023-06-27 02:40:00|68186.5|68166.5|68198.7|68178.7|68199.9|68181.8|68180.2|68162.5|452
1687833900000|2023-06-27 02:45:00|68198.6|68178.6|68202.8|68182.8|68204.5|68186.7|68189.4|68171.9|420
1687834200000|2023-06-27 02:50:00|68203.5|68183.5|68195.3|68175.3|68211|68192.5|68193|68173|417
1687834500000|2023-06-27 02:55:00|68195.4|68175.4|68188.1|68168.1|68197.5|68181|68182.9|68164.6|536
1687834800000|2023-06-27 03:00:00|68188.4|68168.4|68184.4|68164.4|68197.1|68177.1|68184.3|68164.3|422
1687835100000|2023-06-27 03:05:00|68184.2|68164.2|68170|68150|68185.6|68165.6|68163.6|68143.6|433
1687835400000|2023-06-27 03:10:00|68170.2|68150.2|68168|68148|68186.4|68166.4|68161.7|68141.7|452
1687835700000|2023-06-27 03:15:00|68167.7|68147.7|68163.8|68143.8|68179.3|68160.2|68162.1|68142.1|333
1687836000000|2023-06-27 03:20:00|68163.7|68143.7|68172.1|68152.1|68173.5|68153.5|68156.2|68138.8|299
1687836300000|2023-06-27 03:25:00|68172.6|68152.6|68160.9|68140.9|68177.9|68157.9|68155.9|68135.9|369
1687836600000|2023-06-27 03:30:00|68160.7|68140.7|68171.9|68151.9|68173.6|68153.6|68159.2|68139.2|402
1687836900000|2023-06-27 03:35:00|68172.2|68152.2|68160.2|68140.2|68172.8|68152.8|68151|68131|403
1687837200000|2023-06-27 03:40:00|68160|68140|68159.6|68139.6|68161.6|68141.8|68152.9|68132.9|349
1687837500000|2023-06-27 03:45:00|68159.9|68139.9|68161.5|68141.5|68168.1|68148.1|68157.1|68137.1|416
1687837800000|2023-06-27 03:50:00|68162.7|68142.7|68165.6|68145.6|68171.9|68151.9|68162.4|68142.4|349
1687838100000|2023-06-27 03:55:00|68165.2|68145.2|68165.4|68145.4|68169.1|68149.1|68163.6|68143.6|394
1687838400000|2023-06-27 04:00:00|68165.3|68145.3|68166|68146|68169.7|68149.7|68163.2|68143.2|345
1687838700000|2023-06-27 04:05:00|68165.9|68145.9|68157.6|68137.6|68166.2|68146.2|68157.4|68137.4|301
1687839000000|2023-06-27 04:10:00|68158.5|68138.5|68158|68138|68164.6|68144.6|68157.4|68137.4|305
1687839300000|2023-06-27 04:15:00|68157.9|68137.9|68166.9|68146.9|68170.2|68150.2|68152.6|68132.6|359
1687839600000|2023-06-27 04:20:00|68167|68147|68159.5|68139.5|68170|68150|68157.6|68137.6|334
1687839900000|2023-06-27 04:25:00|68159.4|68139.4|68163.3|68143.3|68163.3|68143.3|68154.2|68134.2|428
1687840200000|2023-06-27 04:30:00|68163.2|68143.2|68175.2|68155.2|68176.7|68156.7|68160.8|68140.8|424
1687840500000|2023-06-27 04:35:00|68175.3|68155.3|68172|68152|68176|68156|68164|68145.4|312
1687840800000|2023-06-27 04:40:00|68171.9|68151.9|68167.5|68147.5|68172.5|68152.5|68166.2|68146.2|316
1687841100000|2023-06-27 04:45:00|68167.3|68147.3|68167.1|68147.1|68171.3|68151.3|68165|68145|378
1687841400000|2023-06-27 04:50:00|68167|68147|68176.2|68156.2|68178.4|68158.4|68162.8|68142.8|276
1687841700000|2023-06-27 04:55:00|68176.3|68156.3|68187.3|68167.3|68187.6|68167.6|68173.3|68155.6|351
1687842000000|2023-06-27 05:00:00|68187.1|68167.1|68172.7|68152.7|68188.4|68169.9|68169.2|68150.1|378
1687842300000|2023-06-27 05:05:00|68173.1|68153.1|68172.6|68152.6|68174.1|68154.1|68161|68146|352
1687842600000|2023-06-27 05:10:00|68172.5|68152.5|68169.6|68149.6|68178.3|68158.3|68167.7|68147.8|358
1687842900000|2023-06-27 05:15:00|68169.5|68149.5|68168.6|68148.6|68178.8|68160.9|68164.7|68146.6|390
1687843200000|2023-06-27 05:20:00|68168.5|68148.5|68165.5|68145.5|68173|68154.9|68160.2|68142.6|346
1687843500000|2023-06-27 05:25:00|68165.4|68145.4|68162.8|68147.8|68172.5|68157.1|68160.6|68145.2|309
1687843800000|2023-06-27 05:30:00|68163.6|68148.6|68185.3|68170.3|68190.5|68172.2|68162.2|68145.9|450
1687844100000|2023-06-27 05:35:00|68184.9|68169.9|68192.7|68172.7|68196.9|68177.9|68178.2|68160.6|457
1687844400000|2023-06-27 05:40:00|68193|68173|68197.7|68182.7|68201.6|68184.1|68190.5|68172.7|417
1687844700000|2023-06-27 05:45:00|68197.4|68182.4|68198.4|68183.4|68204.1|68185.7|68191.2|68174.5|403
1687845000000|2023-06-27 05:50:00|68198.5|68183.5|68189.9|68169.9|68205.8|68188.3|68187.2|68167.2|369
1687845300000|2023-06-27 05:55:00|68190|68170|68223.8|68203.8|68225.1|68207.8|68185.9|68165.9|559
1687845600000|2023-06-27 06:00:00|68223.9|68203.9|68215|68200|68230.8|68214.6|68209.5|68194.5|519
1687845900000|2023-06-27 06:05:00|68214.1|68199.1|68195.8|68180.8|68214.1|68199.1|68187.5|68172.5|532
1687846200000|2023-06-27 06:10:00|68196|68181|68183.9|68168.9|68196|68181|68175.7|68160.2|465
1687846500000|2023-06-27 06:15:00|68183.7|68168.7|68180.7|68165.7|68188.6|68171|68172.6|68156.4|475
1687846800000|2023-06-27 06:20:00|68180.4|68165.4|68172|68157|68191.2|68175.7|68171|68154.1|511
1687847100000|2023-06-27 06:25:00|68172.1|68157.1|68161.2|68146.2|68179.3|68164.3|68155.7|68140.7|497
1687847400000|2023-06-27 06:30:00|68162.2|68147.2|68151.5|68136.5|68170.3|68155.3|68147.2|68132.2|533
1687847700000|2023-06-27 06:35:00|68151.8|68136.8|68144.7|68129.7|68156.5|68141.5|68134.3|68119.3|625
1687848000000|2023-06-27 06:40:00|68145.1|68130.1|68135.7|68120.7|68152.7|68137.7|68132.2|68117.2|512
1687848300000|2023-06-27 06:45:00|68135.6|68120.6|68140|68125|68144.2|68129.2|68118|68103|582
1687848600000|2023-06-27 06:50:00|68140.8|68125.8|68153.5|68138.5|68171.4|68156.4|68140.8|68125.8|523
1687848900000|2023-06-27 06:55:00|68152.5|68137.5|68135.3|68120.3|68154.8|68139.8|68126.6|68111.6|640
1687849200000|2023-06-27 07:00:00|68132.9|68117.9|68084.1|68069.1|68144.8|68129.8|68083.8|68068.8|717
1687849500000|2023-06-27 07:05:00|68084|68069|68091.8|68076.8|68096.8|68081.8|68081|68066|683
1687849800000|2023-06-27 07:10:00|68091.9|68076.9|68090.8|68075.8|68118.4|68100.1|68086.8|68071.8|607
1687850100000|2023-06-27 07:15:00|68089.5|68074.5|68093.3|68078.3|68093.6|68078.4|68073.6|68058.6|588
1687850400000|2023-06-27 07:20:00|68093.5|68078.5|68083.6|68068.6|68095|68080|68077.7|68062.7|564
1687850700000|2023-06-27 07:25:00|68084|68069|68104.4|68089.4|68105.9|68090.9|68077.3|68062.3|612
1687851000000|2023-06-27 07:30:00|68104.3|68089.3|68129.9|68114.9|68130|68115|68097.5|68082.5|638
1687851300000|2023-06-27 07:35:00|68129.6|68114.6|68118.6|68103.6|68138.8|68123.8|68113.4|68098.4|534
1687851600000|2023-06-27 07:40:00|68118.7|68103.7|68107.4|68092.4|68126.7|68111.7|68106.5|68091.5|607
1687851900000|2023-06-27 07:45:00|68107.3|68092.3|68088|68068|68107.9|68092.9|68079.5|68063.6|608
1687852200000|2023-06-27 07:50:00|68088.1|68068.1|68080.9|68065.9|68093.6|68075.2|68072.9|68057.9|583
1687852500000|2023-06-27 07:55:00|68080.7|68065.7|68088.4|68068.4|68092.6|68074.9|68078.4|68063.1|530
1687852800000|2023-06-27 08:00:00|68088.8|68068.8|68062.5|68047.5|68103.8|68083.8|68058.9|68043.6|680
1687853100000|2023-06-27 08:05:00|68062.8|68047.8|68083|68068|68099.6|68084.6|68062.6|68047.6|650
1687853400000|2023-06-27 08:10:00|68083.1|68068.1|68079.2|68064.2|68090.3|68075.3|68075.7|68060.7|667
1687853700000|2023-06-27 08:15:00|68079.7|68064.7|68090.6|68075.6|68095.8|68080.8|68076.3|68061.3|627
1687854000000|2023-06-27 08:20:00|68090.7|68075.7|68092.6|68077.6|68102.2|68087.2|68079.1|68062.4|656
1687854300000|2023-06-27 08:25:00|68093.2|68078.2|68077.8|68062.8|68097.5|68082.5|68075.7|68058.6|608
1687854600000|2023-06-27 08:30:00|68078.6|68063.6|68079.2|68064.2|68090.8|68075.8|68076.5|68061.5|618
1687854900000|2023-06-27 08:35:00|68080.1|68065.1|68088.7|68073.7|68115.8|68100.8|68077.2|68062.2|603
1687855200000|2023-06-27 08:40:00|68088.8|68073.8|68097.1|68082.1|68102.2|68087.2|68087.7|68072.7|567
1687855500000|2023-06-27 08:45:00|68097.2|68082.2|68097.6|68082.6|68107|68092|68090.7|68075.7|517
1687855800000|2023-06-27 08:50:00|68097.8|68082.8|68086.6|68071.6|68099.1|68084.1|68080.5|68065.5|601
1687856100000|2023-06-27 08:55:00|68086.5|68071.5|68082.3|68067.3|68093.6|68078.6|68073.8|68058.8|611
1687856400000|2023-06-27 09:00:00|68083.5|68068.5|68114.3|68099.3|68116.9|68101.9|68081.9|68066.9|642
1687856700000|2023-06-27 09:05:00|68115.1|68100.1|68128.5|68113.5|68128.5|68113.5|68108.4|68093.4|510
1687857000000|2023-06-27 09:10:00|68128.6|68113.6|68143.5|68128.5|68148|68133|68127.8|68112.8|536
1687857300000|2023-06-27 09:15:00|68142.9|68127.9|68139.4|68124.4|68156.5|68141.5|68129.3|68114.3|552
1687857600000|2023-06-27 09:20:00|68139.3|68124.3|68146.7|68131.7|68148.5|68133.5|68135|68120|541
1687857900000|2023-06-27 09:25:00|68146.8|68131.8|68147.5|68132.5|68170.7|68155.7|68144.6|68129.6|578
1687858200000|2023-06-27 09:30:00|68148.1|68133.1|68132.5|68117.5|68148.5|68133.5|68131.4|68116.4|523
1687858500000|2023-06-27 09:35:00|68132.4|68117.4|68094.9|68079.9|68133.7|68118.7|68094.9|68079.9|555
1687858800000|2023-06-27 09:40:00|68095|68080|68117.1|68102.1|68118.5|68103.5|68093|68078|516
1687859100000|2023-06-27 09:45:00|68117|68102|68089.4|68074.4|68117.7|68102.7|68086.3|68071.3|536
1687859400000|2023-06-27 09:50:00|68088.5|68073.5|68071.7|68056.7|68088.5|68073.5|68066.2|68051.2|403
1687859700000|2023-06-27 09:55:00|68071.8|68056.8|68076.6|68061.6|68079.4|68064.4|68052.7|68037.7|548
1687860000000|2023-06-27 10:00:00|68076.7|68061.7|68053.7|68038.7|68077.5|68062.5|68051|68036|588
1687860300000|2023-06-27 10:05:00|68055.3|68040.3|68050|68035|68058.5|68043.5|68046.1|68031.1|524
1687860600000|2023-06-27 10:10:00|68049.8|68034.8|68060|68045|68060.1|68045.1|68049|68034|433
1687860900000|2023-06-27 10:15:00|68062.8|68047.8|68073.1|68058.1|68085.8|68070.8|68061.8|68046.8|514
1687861200000|2023-06-27 10:20:00|68074.1|68059.1|68085|68070|68093|68078|68073|68058|469
1687861500000|2023-06-27 10:25:00|68083.8|68068.8|68073.4|68058.4|68087.5|68072.5|68072.8|68057.8|338
1687861800000|2023-06-27 10:30:00|68073.7|68058.7|68060.9|68045.9|68080.2|68065.2|68057.9|68042.9|450
1687862100000|2023-06-27 10:35:00|68061.3|68046.3|68068.4|68053.4|68077.3|68062.3|68061.3|68046.3|467
1687862400000|2023-06-27 10:40:00|68069.1|68054.1|68045.6|68030.6|68070.2|68055.2|68042.3|68027.3|506
1687862700000|2023-06-27 10:45:00|68045.7|68030.7|68029.4|68014.4|68047.6|68032.6|68029.2|68014.2|461
1687863000000|2023-06-27 10:50:00|68029.5|68014.5|68024.8|68009.8|68035.8|68020.8|68022.6|68007.6|483
1687863300000|2023-06-27 10:55:00|68024.6|68009.6|68014.2|67999.2|68024.6|68009.6|68004.2|67989.2|533
1687863600000|2023-06-27 11:00:00|68014|67999|68029|68014|68038.8|68023.8|68012.7|67997.7|577
1687863900000|2023-06-27 11:05:00|68029.1|68014.1|68029.8|68014.8|68035|68020|68008.7|67993.7|489
1687864200000|2023-06-27 11:10:00|68030|68015|68019.1|68004.1|68030.6|68015.6|68018.1|68003.1|453
1687864500000|2023-06-27 11:15:00|68019|68004|68029.2|68014.2|68040.7|68025.7|68018.1|68003.1|445
1687864800000|2023-06-27 11:20:00|68029.3|68014.3|68028.8|68013.8|68035.5|68020.5|68021.1|68006.1|440
1687865100000|2023-06-27 11:25:00|68028.7|68013.7|68049.6|68034.6|68050.3|68035.3|68024.7|68009.7|445
1687865400000|2023-06-27 11:30:00|68049.5|68034.5|68043|68028|68059.8|68044.8|68042.5|68027.5|470
1687865700000|2023-06-27 11:35:00|68043.2|68028.2|68050.1|68035.1|68065.8|68050.8|68043|68028|443
1687866000000|2023-06-27 11:40:00|68049.8|68034.8|68058.4|68043.4|68058.7|68043.7|68039.7|68024.7|524
1687866300000|2023-06-27 11:45:00|68058.6|68043.6|68041.2|68026.2|68059.2|68044.2|68030.5|68015.5|489
1687866600000|2023-06-27 11:50:00|68043.1|68028.1|68050.1|68035.1|68062.3|68047.3|68041.4|68026.4|508
1687866900000|2023-06-27 11:55:00|68049.5|68034.5|68055.2|68040.2|68060.4|68045.4|68045|68030|514
1687867200000|2023-06-27 12:00:00|68055.4|68040.4|68046.5|68031.5|68056.4|68041.4|68036.9|68021.9|610
1687867500000|2023-06-27 12:05:00|68046.4|68031.4|68018.6|68003.6|68050|68035|68017.2|68002.2|505
1687867800000|2023-06-27 12:10:00|68018.7|68003.7|68000.6|67985.6|68034.4|68019.4|68000.6|67985.6|569
1687868100000|2023-06-27 12:15:00|68000.5|67985.5|67998.2|67983.2|68004.6|67989.6|67991.5|67976.5|539
1687868400000|2023-06-27 12:20:00|67998.8|67983.8|67980|67965|67998.9|67983.9|67965.4|67948|635
1687868700000|2023-06-27 12:25:00|67979.8|67964.8|67987|67967|68001.9|67984.6|67978.3|67959.1|589
1687869000000|2023-06-27 12:30:00|67996.3|67976.3|67992.5|67977.5|68052.1|68032.1|67982.2|67967.2|834
1687869300000|2023-06-27 12:35:00|67992.4|67977.4|67932.5|67917.5|67994.9|67979.9|67905.5|67890.5|815
1687869600000|2023-06-27 12:40:00|67932.6|67917.6|67890.2|67875.2|67946.7|67931.7|67882.6|67867.6|749
1687869900000|2023-06-27 12:45:00|67889.3|67874.3|67931.4|67916.4|67933.9|67918.9|67888.3|67873.3|660
1687870200000|2023-06-27 12:50:00|67933.1|67918.1|67940.6|67925.6|67963.4|67948.4|67930.6|67915.6|683
1687870500000|2023-06-27 12:55:00|67939.7|67924.7|67924.9|67909.9|67939.7|67924.7|67903.9|67888.9|706
1687870800000|2023-06-27 13:00:00|67924.7|67909.7|67920.4|67905.4|67947.5|67932.5|67920.1|67905.1|719
1687871100000|2023-06-27 13:05:00|67921.4|67906.4|67921|67906|67939|67924|67918.6|67903.6|727
1687871400000|2023-06-27 13:10:00|67921.2|67906.2|67924|67909|67935.8|67920.8|67920.7|67905.7|620
1687871700000|2023-06-27 13:15:00|67924.1|67909.1|67911.5|67896.5|67924.1|67909.1|67900.2|67885.2|580
1687872000000|2023-06-27 13:20:00|67911.2|67896.2|67890.9|67875.9|67916.6|67901.6|67882.1|67867.1|612
1687872300000|2023-06-27 13:25:00|67890.2|67875.2|67882.2|67867.2|67903.5|67888.5|67875.2|67860.2|606
1687872600000|2023-06-27 13:30:00|67882|67867|67888.8|67873.8|67894.3|67879.3|67862.8|67847.8|781
1687872900000|2023-06-27 13:35:00|67888.7|67873.7|67868.3|67853.3|67901.5|67886.5|67866|67851|765
1687873200000|2023-06-27 13:40:00|67866.9|67851.9|67858.2|67843.2|67879.8|67864.8|67850.4|67835.4|711
1687873500000|2023-06-27 13:45:00|67856.8|67841.8|67912.3|67897.3|67921.7|67906.7|67852|67837|730
1687873800000|2023-06-27 13:50:00|67912.7|67897.7|67929.9|67914.9|67932.4|67917.4|67901.3|67886.3|696
1687874100000|2023-06-27 13:55:00|67930.1|67915.1|67921.5|67901.5|67938.3|67923.3|67915.2|67898.6|767
1687874400000|2023-06-27 14:00:00|67922.3|67902.3|67965.8|67950.8|67992.5|67977.5|67905.6|67885.6|971
1687874700000|2023-06-27 14:05:00|67965.3|67950.3|67977.8|67962.8|68007.4|67992.4|67962.9|67947.9|885
1687875000000|2023-06-27 14:10:00|67979.9|67964.9|68051.9|68036.9|68065|68050|67979.9|67964.9|862
1687875300000|2023-06-27 14:15:00|68051.1|68036.1|67981.4|67966.4|68051.1|68036.1|67981.3|67966.3|801
1687875600000|2023-06-27 14:20:00|67976.7|67961.7|67954.6|67939.6|67986.2|67971.2|67951.3|67936.3|747
1687875900000|2023-06-27 14:25:00|67953.1|67938.1|67958.3|67943.3|67972.4|67957.4|67949|67934|709
1687876200000|2023-06-27 14:30:00|67958.2|67943.2|67941.8|67926.8|67958.4|67943.4|67926.1|67911.1|715
1687876500000|2023-06-27 14:35:00|67941.9|67926.9|67961|67946|67982.1|67967.1|67939.3|67924.3|744
1687876800000|2023-06-27 14:40:00|67960.8|67945.8|67995.1|67980.1|68025.4|68010.4|67960.7|67945.7|773
1687877100000|2023-06-27 14:45:00|67995.2|67980.2|67978|67963|68010.9|67995.9|67975.7|67960.7|770
1687877400000|2023-06-27 14:50:00|67977.6|67962.6|67991.6|67976.6|68010.8|67995.8|67963.1|67948.1|766
1687877700000|2023-06-27 14:55:00|67991.4|67976.4|68023.7|68008.7|68031.7|68016.7|67988.7|67973.7|827
1687878000000|2023-06-27 15:00:00|68023.6|68008.6|68016.8|68001.8|68026.6|68011.6|68008|67993|778
1687878300000|2023-06-27 15:05:00|68016.1|68001.1|68030.4|68015.4|68041.5|68026.5|68010.8|67995.8|655
1687878600000|2023-06-27 15:10:00|68030.3|68015.3|68026.1|68011.1|68042.3|68027.3|68018.4|68003.4|636
1687878900000|2023-06-27 15:15:00|68025.8|68010.8|68011.7|67996.7|68026.3|68011.3|67997.2|67982.2|648
1687879200000|2023-06-27 15:20:00|68011.6|67996.6|67958.1|67943.1|68022.2|68006.7|67953|67935.6|674
1687879500000|2023-06-27 15:25:00|67957.9|67942.9|67974.1|67959.1|67979.5|67964.5|67950.4|67935.4|613
1687879800000|2023-06-27 15:30:00|67974.3|67959.3|67975|67955|67980.3|67963|67965.4|67947.5|616
1687880100000|2023-06-27 15:35:00|67974.9|67954.9|67928.3|67913.3|67974.9|67955.3|67927.9|67912.9|639
1687880400000|2023-06-27 15:40:00|67928.4|67913.4|67938.5|67923.5|67946.1|67931.1|67925.8|67910.8|590
1687880700000|2023-06-27 15:45:00|67937|67922|67937.2|67922.2|67947|67932|67931.4|67916.4|622
1687881000000|2023-06-27 15:50:00|67937.4|67922.4|67953|67938|67955.1|67940.1|67935.1|67920.1|523
1687881300000|2023-06-27 15:55:00|67953.5|67938.5|67941.1|67926.1|67955.1|67940.1|67924.4|67909.4|593
1687881600000|2023-06-27 16:00:00|67941|67926|67926.8|67911.8|67946|67931|67926.1|67911.1|526
1687881900000|2023-06-27 16:05:00|67926.7|67911.7|67932.8|67917.8|67933.8|67918.8|67922.5|67907.5|490
1687882200000|2023-06-27 16:10:00|67934|67919|67915.4|67900.4|67947.2|67932.2|67907.8|67892.8|580
1687882500000|2023-06-27 16:15:00|67915.3|67900.3|67928.6|67913.6|67930.7|67915.7|67908.4|67893.4|470
1687882800000|2023-06-27 16:20:00|67929.2|67914.2|67918.6|67903.6|67929.9|67914.9|67916.1|67901.1|418
1687883100000|2023-06-27 16:25:00|67918.8|67903.8|67933.7|67918.7|67935.2|67920.2|67918.4|67903.4|524
1687883400000|2023-06-27 16:30:00|67933.2|67918.2|67957.2|67937.2|67957.6|67937.6|67929.6|67914.6|507
1687883700000|2023-06-27 16:35:00|67957.5|67937.5|67949.4|67929.4|67961.2|67943.4|67940.9|67923.1|399
1687884000000|2023-06-27 16:40:00|67949.3|67929.3|67956.5|67941.5|67957.6|67941.5|67942.2|67923.8|393
1687884300000|2023-06-27 16:45:00|67956.4|67941.4|67951.8|67936.8|67958.3|67941.7|67940.5|67925.5|439
1687884600000|2023-06-27 16:50:00|67951.9|67936.9|67943.5|67928.5|67954.9|67939.9|67932.9|67917.9|437
1687884900000|2023-06-27 16:55:00|67943.4|67928.4|67948.5|67933.5|67950.2|67935.2|67940|67925|517
1687885200000|2023-06-27 17:00:00|67948.6|67933.6|67950.6|67935.6|67964.1|67949.1|67944.3|67929.3|518
1687885500000|2023-06-27 17:05:00|67948.4|67933.4|67969.5|67954.5|67969.6|67954.6|67944.7|67929.7|546
1687885800000|2023-06-27 17:10:00|67969.6|67954.6|67965.9|67950.9|67973.2|67958.2|67962.5|67947.5|486
1687886100000|2023-06-27 17:15:00|67966.1|67951.1|67950.6|67935.6|67966.1|67951.1|67948.7|67932.9|481
1687886400000|2023-06-27 17:20:00|67950.4|67935.4|67949.5|67934.5|67954.1|67939.1|67941.3|67926.3|413
1687886700000|2023-06-27 17:25:00|67949.8|67934.8|67945.1|67930.1|67953.5|67938.5|67943.1|67928.1|439
1687887000000|2023-06-27 17:30:00|67944.9|67929.9|67935.1|67920.1|67946.2|67931.2|67934.7|67919.7|457
1687887300000|2023-06-27 17:35:00|67935|67920|67940.4|67925.4|67944.4|67929.4|67934.1|67919.1|291
1687887600000|2023-06-27 17:40:00|67940.6|67925.6|67943.6|67928.6|67943.8|67928.8|67934.5|67919.5|488
1687887900000|2023-06-27 17:45:00|67943.8|67928.8|67940.4|67925.4|67946.6|67931.6|67937.2|67922.2|498
1687888200000|2023-06-27 17:50:00|67940.5|67925.5|67931.7|67916.7|67943.5|67927.5|67921.1|67906.1|501
1687888500000|2023-06-27 17:55:00|67931.6|67916.6|67932.8|67917.8|67942.7|67927.7|67931.6|67916.6|473
1687888800000|2023-06-27 18:00:00|67932.1|67917.1|67938.2|67923.2|67941.3|67926.3|67932.1|67917.1|540
1687889100000|2023-06-27 18:05:00|67938.3|67923.3|67934.6|67919.6|67939.4|67924.4|67929.3|67914.3|470
1687889400000|2023-06-27 18:10:00|67934.7|67919.7|67939.1|67924.1|67941.8|67926.8|67932.5|67916.2|460
1687889700000|2023-06-27 18:15:00|67939|67924|67945.8|67930.8|67946.7|67931.7|67936.5|67921.5|432
1687890000000|2023-06-27 18:20:00|67945.7|67930.7|67962.9|67942.9|67963.6|67943.6|67943.8|67928.8|460
1687890300000|2023-06-27 18:25:00|67963.1|67943.1|67958.5|67938.5|67976.8|67956.8|67956.1|67936.1|533
1687890600000|2023-06-27 18:30:00|67958.4|67938.4|67942.6|67927.6|67958.4|67940.1|67940.4|67922.3|489
1687890900000|2023-06-27 18:35:00|67942.5|67927.5|67947.7|67932.7|67949.6|67934.6|67941.7|67922.7|482
1687891200000|2023-06-27 18:40:00|67948.9|67933.9|67948.7|67933.7|67954.3|67939.3|67948.4|67932.6|420
1687891500000|2023-06-27 18:45:00|67948.5|67933.5|67949.1|67934.1|67952.1|67937.1|67941.7|67926.7|430
1687891800000|2023-06-27 18:50:00|67948.8|67933.8|67947.7|67932.7|67951.4|67936.4|67941.9|67926.9|329
1687892100000|2023-06-27 18:55:00|67947.8|67932.8|67942.7|67927.7|67948.2|67933.2|67939.4|67924.4|443
1687892400000|2023-06-27 19:00:00|67942.6|67927.6|67943.5|67928.5|67945.3|67930.3|67937|67922|508
1687892700000|2023-06-27 19:05:00|67943.6|67928.6|67939.1|67924.1|67945|67930|67930.7|67915.7|423
1687893000000|2023-06-27 19:10:00|67939|67924|67935|67920|67945.3|67930.3|67934.9|67919.9|419
1687893300000|2023-06-27 19:15:00|67934.9|67919.9|67940.2|67925.2|67946.2|67931.2|67928.1|67913.1|428
1687893600000|2023-06-27 19:20:00|67940.3|67925.3|67936.3|67921.3|67941.3|67926.3|67934.1|67919.1|405
1687893900000|2023-06-27 19:25:00|67936.5|67921.5|67931.1|67916.1|67937.4|67922.4|67930.7|67915.7|431
1687894200000|2023-06-27 19:30:00|67931|67916|67918.9|67903.9|67931.5|67916.5|67918.4|67903.4|373
1687894500000|2023-06-27 19:35:00|67918.7|67903.7|67924.9|67909.9|67926.2|67911.2|67918.7|67903.7|396
1687894800000|2023-06-27 19:40:00|67925|67910|67927.1|67912.1|67927.9|67912.9|67918.3|67903.3|449
1687895100000|2023-06-27 19:45:00|67927.2|67912.2|67925.9|67910.9|67927.3|67912.3|67923.7|67908.7|366
1687895400000|2023-06-27 19:50:00|67926|67911|67929.8|67914.8|67931.5|67916.5|67926|67911|494
1687895700000|2023-06-27 19:55:00|67929.9|67914.9|67925.4|67910.4|67932.8|67917.8|67922|67907|565
1687896000000|2023-06-27 20:00:00|67925.6|67910.6|67927|67907|67929.5|67910.8|67923.6|67903.6|464
1687896300000|2023-06-27 20:05:00|67927.1|67907.1|67923.4|67903.4|67927.5|67907.5|67922.5|67902.5|268
1687896600000|2023-06-27 20:10:00|67923.5|67903.5|67927|67907|67927.4|67907.4|67923.4|67903.4|229
1687896900000|2023-06-27 20:15:00|67926.8|67906.8|67926.6|67906.6|67927.2|67907.2|67926.1|67906.1|241
1687897200000|2023-06-27 20:20:00|67926.5|67906.5|67933.2|67913.2|67933.4|67913.4|67926.4|67906.4|197
1687897500000|2023-06-27 20:25:00|67933.1|67913.1|67939.2|67919.2|67939.4|67919.4|67932.3|67912.3|241
1687897800000|2023-06-27 20:30:00|67939.4|67919.4|67941.1|67921.1|67942.9|67922.9|67938.6|67918.6|316
1687898100000|2023-06-27 20:35:00|67941.4|67921.4|67937.2|67917.2|67941.6|67921.6|67936.3|67916.3|198
1687898400000|2023-06-27 20:40:00|67937.5|67917.5|67938.4|67918.4|67939.2|67919.2|67936.3|67916.3|156
1687898700000|2023-06-27 20:45:00|67938.1|67918.1|67936.8|67916.8|67941.3|67921.3|67936.1|67916.1|206
1687899000000|2023-06-27 20:50:00|67936.9|67916.9|67939.3|67919.3|67941.2|67921.2|67936.9|67916.9|284
1687899300000|2023-06-27 20:55:00|67940.5|67920.5|67958.6|67915.9|67960.1|67921.9|67939.3|67914.2|309
1687899600000|2023-06-27 21:00:00|67962.4|67907.9|67938.4|67918.4|67968.2|67918.4|67938.4|67899.6|18
1687899900000|2023-06-27 21:05:00|67975.2|67889.8|67982.5|67900.1|67985.6|67906.6|67972.9|67884.5|156
1687900200000|2023-06-27 21:10:00|67981.9|67900|67972.2|67907|67981.9|67915.1|67969.6|67899.4|184
1687900500000|2023-06-27 21:15:00|67972|67906.8|67973|67908.9|67976.9|67912.7|67972|67906.8|133
1687900800000|2023-06-27 21:20:00|67972.9|67909.5|67976.2|67913.4|67976.4|67913.4|67965.8|67909.1|68
1687901100000|2023-06-27 21:25:00|67977|67913.3|67978.4|67906.8|67980.6|67913.4|67971.3|67903|92
1687901400000|2023-06-27 21:30:00|67978.2|67906.6|67953.7|67895.7|67983.4|67909.9|67953.2|67889.5|138
1687901700000|2023-06-27 21:35:00|67953.8|67895.8|67950.6|67895.4|67954.4|67896.4|67950.5|67895.3|63
1687902000000|2023-06-27 21:40:00|67951.5|67895.3|67962.9|67908.4|67969.7|67908.5|67950.4|67895.1|249
1687902300000|2023-06-27 21:45:00|67963.4|67907.7|67965.4|67917.1|67968.1|67917.9|67956.9|67903.4|251
1687902600000|2023-06-27 21:50:00|67965.6|67917.8|67964.2|67912.3|67966.1|67917.8|67963.5|67912.1|127
1687902900000|2023-06-27 21:55:00|67964.8|67912.2|67958.5|67919|67967.3|67925.5|67952.8|67905.8|131
1687903200000|2023-06-27 22:00:00|67960.7|67917.4|67955.2|67910.6|67961.2|67922.2|67952.8|67910.5|209
1687903500000|2023-06-27 22:05:00|67955.5|67910.9|67948.2|67907.3|67956.6|67917.7|67946.5|67907.3|173
1687903800000|2023-06-27 22:10:00|67948|67907.1|67955.1|67916.3|67957.3|67916.3|67947|67904.1|205
1687904100000|2023-06-27 22:15:00|67955.2|67914.8|67956.5|67910.4|67957.9|67915.2|67950.5|67908.4|300
1687904400000|2023-06-27 22:20:00|67956.6|67910.3|67961.1|67918|67961.1|67920.3|67954.1|67910|279
1687904700000|2023-06-27 22:25:00|67961|67917.9|67962|67915.8|67963.9|67921.9|67958.9|67914.2|239
1687905000000|2023-06-27 22:30:00|67961.3|67915|67959.2|67915.6|67967|67922.4|67957.2|67915|312
1687905300000|2023-06-27 22:35:00|67959.1|67915.2|67966.8|67925|67968.8|67925.2|67955.9|67914.5|202
1687905600000|2023-06-27 22:40:00|67966.9|67924.9|67965.4|67922|67971.6|67933|67956.8|67921.5|195
1687905900000|2023-06-27 22:45:00|67965.5|67922.1|67974|67930.7|67974|67934.1|67962.6|67920.4|297
1687906200000|2023-06-27 22:50:00|67974.1|67930.6|67972.7|67932.9|67978.1|67941.1|67964.6|67929.4|146
1687906500000|2023-06-27 22:55:00|67972.8|67935|67982.3|67941.6|67987.2|67947.2|67972.5|67931.1|374
1687906800000|2023-06-27 23:00:00|67981.7|67943.8|67977.8|67936.8|67985.3|67947|67977.7|67936.6|354
1687907100000|2023-06-27 23:05:00|67977.9|67938.9|67977|67938.9|67978.6|67940.1|67973.7|67934.1|306
1687907400000|2023-06-27 23:10:00|67976.9|67938.8|67983.6|67945.7|67983.9|67946.1|67976.7|67936.8|294
1687907700000|2023-06-27 23:15:00|67982.7|67945.6|67982.8|67938.2|67985.7|67945.6|67981.8|67938.2|159
1687908000000|2023-06-27 23:20:00|67982.7|67938.3|67987.3|67944.5|67988.2|67944.6|67979.7|67935.3|202
1687908300000|2023-06-27 23:25:00|67987.2|67944.4|67992.9|67948|67993.2|67955.1|67982.6|67942.2|183
1687908600000|2023-06-27 23:30:00|67993.2|67948.3|67991.3|67946.4|67997|67953.7|67990|67945.3|258
1687908900000|2023-06-27 23:35:00|67990.3|67946.3|67985.8|67940.2|67991.1|67948.8|67983.8|67939.4|221
1687909200000|2023-06-27 23:40:00|67985.9|67940.4|67979.2|67959.2|67991.5|67962.5|67979.2|67940.4|339
1687909500000|2023-06-27 23:45:00|67978.8|67958.8|67978.3|67958.3|67980.9|67960.9|67975.2|67955.2|480
1687909800000|2023-06-27 23:50:00|67978.5|67958.5|67970.2|67950.2|67979.4|67959.4|67968.5|67948.5|422
1687910100000|2023-06-27 23:55:00|67970|67950|67970.6|67950.6|67977.2|67957.2|67967.9|67947.9|543
1687910400000|2023-06-28 00:00:00|67970.7|67950.7|67968.2|67948.2|67981.1|67961.1|67966.4|67946.4|506
1687910700000|2023-06-28 00:05:00|67968.4|67948.4|67962.5|67942.5|67970|67950|67962.2|67942.2|373
1687911000000|2023-06-28 00:10:00|67962.7|67942.7|67950.9|67930.9|67963.8|67943.8|67948.9|67928.9|465
1687911300000|2023-06-28 00:15:00|67950.3|67930.3|67959.3|67939.3|67963.7|67943.7|67950.3|67930.3|408
1687911600000|2023-06-28 00:20:00|67958.8|67938.8|67960.8|67940.8|67962.3|67942.3|67946.3|67926.3|442
1687911900000|2023-06-28 00:25:00|67960.4|67940.4|67959.9|67939.9|67964.3|67944.3|67956.3|67936.3|374
1687912200000|2023-06-28 00:30:00|67959.4|67939.4|67970.8|67950.8|67974.2|67954.2|67958.1|67938.1|411
1687912500000|2023-06-28 00:35:00|67971.1|67951.1|67976|67956|67978|67958|67966.8|67947.6|317
1687912800000|2023-06-28 00:40:00|67976.2|67956.2|67989.5|67969.5|67990|67970|67972.9|67952.9|459
1687913100000|2023-06-28 00:45:00|67989.4|67969.4|67982.8|67962.8|67990.8|67970.8|67980.3|67960.3|376
1687913400000|2023-06-28 00:50:00|67982.6|67962.6|67995|67975|67999.8|67979.8|67980.4|67960.4|495
1687913700000|2023-06-28 00:55:00|67994.8|67974.8|67988.9|67968.9|67999.2|67979.2|67979.4|67959.4|456
1687914000000|2023-06-28 01:00:00|67989.2|67969.2|67978.6|67958.6|67999.1|67979.1|67978.1|67958.1|434
1687914300000|2023-06-28 01:05:00|67978|67958|67983.8|67963.8|67992.6|67972.6|67978|67958|371
1687914600000|2023-06-28 01:10:00|67984.3|67964.3|67997.3|67977.3|67997.3|67977.3|67979|67959|399
1687914900000|2023-06-28 01:15:00|67998|67978|68012|67992|68013.4|67993.8|67997.4|67977.4|606
1687915200000|2023-06-28 01:20:00|68011.9|67991.9|68008.9|67988.9|68020.2|68000.2|68002.9|67982.9|439
1687915500000|2023-06-28 01:25:00|68008.3|67988.3|67992.2|67972.2|68008.7|67988.7|67991|67971|374
1687915800000|2023-06-28 01:30:00|67992.1|67972.1|68012|67992|68022.4|68002.4|67984.3|67964.3|611
1687916100000|2023-06-28 01:35:00|68012.3|67992.3|68016.3|67996.3|68018.8|67998.8|68009.3|67989.3|466
1687916400000|2023-06-28 01:40:00|68016.1|67996.1|68026.8|68006.8|68027|68007|68003.9|67983.9|439
1687916700000|2023-06-28 01:45:00|68026.6|68006.6|68021.6|68001.6|68034.2|68014.2|68019.1|67999.1|400
1687917000000|2023-06-28 01:50:00|68021.5|68001.5|68033.9|68013.9|68035.4|68016.3|68021|68001.3|487
1687917300000|2023-06-28 01:55:00|68033.6|68013.6|68038.8|68018.8|68038.9|68018.9|68026.1|68006.1|516
1687917600000|2023-06-28 02:00:00|68038.9|68018.9|68035.5|68015.5|68042.4|68022.4|68031.4|68012.6|412
1687917900000|2023-06-28 02:05:00|68035.2|68015.2|68038.3|68018.3|68040.5|68020.7|68030.4|68010.4|367
1687918200000|2023-06-28 02:10:00|68039.3|68019.3|68031.4|68016.4|68039.3|68022.5|68029.5|68010.7|404
1687918500000|2023-06-28 02:15:00|68031.3|68016.3|68033.5|68018.5|68039.7|68022.4|68029.7|68012.9|367
1687918800000|2023-06-28 02:20:00|68033.6|68018.6|68058.7|68038.7|68061|68041|68033.6|68015.9|444
1687919100000|2023-06-28 02:25:00|68058.8|68038.8|68051.6|68031.6|68063.9|68043.9|68048.4|68029.8|460
1687919400000|2023-06-28 02:30:00|68051.5|68031.5|68039.1|68019.1|68054.4|68034.4|68038|68018|410
1687919700000|2023-06-28 02:35:00|68040.4|68020.4|68028.2|68008.2|68045.4|68027.1|68024.6|68006.7|378
1687920000000|2023-06-28 02:40:00|68028.3|68008.3|68020.5|68000.5|68035.2|68015.3|68016.8|67997.7|407
1687920300000|2023-06-28 02:45:00|68020.6|68000.6|68016.6|67996.6|68027.6|68009.3|68013.7|67996.3|384
1687920600000|2023-06-28 02:50:00|68017.4|67997.4|68011.6|67996.6|68017.9|67999.1|68009.2|67990.3|333
1687920900000|2023-06-28 02:55:00|68011.7|67996.7|68017.7|68002.7|68027.3|68007.3|68011.7|67994.3|432
1687921200000|2023-06-28 03:00:00|68017.5|68002.5|68015.9|67995.9|68023.2|68003.7|68014.2|67995.1|420
1687921500000|2023-06-28 03:05:00|68016|67996|68004|67984|68017|67998.6|68002.1|67982.1|371
1687921800000|2023-06-28 03:10:00|68004.1|67984.1|67997.7|67977.7|68004.5|67984.5|67997.5|67977.5|337
1687922100000|2023-06-28 03:15:00|67997.9|67977.9|67992.3|67972.3|67998.1|67978.1|67987.5|67967.5|362
1687922400000|2023-06-28 03:20:00|67992.2|67972.2|67996.6|67976.6|67998.1|67978.1|67991|67971|356
1687922700000|2023-06-28 03:25:00|67996.7|67976.7|68003|67983|68006.4|67986.4|67996.2|67976.2|349
1687923000000|2023-06-28 03:30:00|68003.1|67983.1|67997.7|67977.7|68004.3|67984.3|67992.7|67973.6|335
1687923300000|2023-06-28 03:35:00|67998|67978|68006.7|67986.7|68010.5|67990.5|67996|67976|368
1687923600000|2023-06-28 03:40:00|68006.3|67986.3|68009.6|67989.6|68016.1|67996.1|68006.1|67986.1|341
1687923900000|2023-06-28 03:45:00|68008.8|67988.8|68005.9|67985.9|68010|67990|68001.7|67981.7|318
1687924200000|2023-06-28 03:50:00|68006|67986|68007|67987|68013|67993|68005.3|67985.3|308
1687924500000|2023-06-28 03:55:00|68007.3|67987.3|68008.6|67988.6|68008.9|67989.1|68003.1|67983.1|324
1687924800000|2023-06-28 04:00:00|68008.5|67988.5|67999.5|67979.5|68008.5|67988.5|67992.5|67972.5|386
1687925100000|2023-06-28 04:05:00|67999.4|67979.4|68000.6|67980.6|68003.7|67983.7|67998.7|67978.7|332
1687925400000|2023-06-28 04:10:00|68000.5|67980.5|67994.8|67974.8|68001.3|67981.3|67994.2|67974.2|307
1687925700000|2023-06-28 04:15:00|67994.9|67974.9|68003.6|67983.6|68003.8|67983.8|67993.8|67973.8|321
1687926000000|2023-06-28 04:20:00|68003.3|67983.3|68008.3|67988.3|68010.5|67990.5|67995.4|67977.7|364
1687926300000|2023-06-28 04:25:00|68008.2|67988.2|68018.2|67998.2|68021.5|68001.5|68004.9|67984.9|313
1687926600000|2023-06-28 04:30:00|68018.4|67998.4|68024.4|68004.4|68026.3|68006.3|68017.6|67997.6|340
1687926900000|2023-06-28 04:35:00|68024.3|68004.3|68022.3|68002.3|68034.5|68014.5|68022.3|68002.3|401
1687927200000|2023-06-28 04:40:00|68022.4|68002.4|68019.2|67999.2|68025.6|68005.6|68014.4|67994.4|327
1687927500000|2023-06-28 04:45:00|68019.1|67999.1|68027.8|68007.8|68028.5|68008.5|68013.9|67993.9|343
1687927800000|2023-06-28 04:50:00|68028|68008|68030.7|68010.7|68035.8|68015.8|68028|68008|349
1687928100000|2023-06-28 04:55:00|68030.2|68010.2|68022.2|68002.2|68036.9|68016.9|68011.1|67991.1|404
1687928400000|2023-06-28 05:00:00|68021.9|68001.9|68028.2|68008.2|68034.2|68014.2|68021.4|68001.7|353
1687928700000|2023-06-28 05:05:00|68028.1|68008.1|68023.5|68003.5|68030|68010|68019.8|67999.8|384
1687929000000|2023-06-28 05:10:00|68023.6|68003.6|68012.3|67992.3|68023.6|68003.6|68010.4|67990.4|332
1687929300000|2023-06-28 05:15:00|68012.2|67992.2|68022|68002|68025.7|68005.7|68011.5|67991.5|420
1687929600000|2023-06-28 05:20:00|68021.9|68001.9|68006.4|67986.4|68023.5|68003.5|68004.7|67984.7|421
1687929900000|2023-06-28 05:25:00|68006.5|67986.5|67993.4|67973.4|68006.8|67989.3|67990.6|67970.6|379
1687930200000|2023-06-28 05:30:00|67993.2|67973.2|67983.9|67963.9|68002.7|67984.8|67983.9|67963.9|382
1687930500000|2023-06-28 05:35:00|67982.9|67962.9|67984.5|67969.5|67987.3|67969.9|67980.5|67960.5|383
1687930800000|2023-06-28 05:40:00|67984.6|67969.6|67989.4|67969.4|67989.7|67972.8|67974.8|67954.8|356
1687931100000|2023-06-28 05:45:00|67988.4|67968.4|67993|67973|67996.3|67976.3|67987.9|67967.9|312
1687931400000|2023-06-28 05:50:00|67992.7|67972.7|67998.8|67978.8|68002.9|67982.9|67991.1|67972.7|397
1687931700000|2023-06-28 05:55:00|67999.1|67979.1|67994.4|67974.4|68007.6|67987.6|67992.2|67972.2|492
1687932000000|2023-06-28 06:00:00|67994.9|67974.9|67998.4|67978.4|68001.9|67984.3|67988.4|67970.3|611
1687932300000|2023-06-28 06:05:00|67998.5|67978.5|67991.4|67976.4|67998.5|67981.5|67979.2|67964.2|543
1687932600000|2023-06-28 06:10:00|67991.3|67976.3|68005.2|67985.2|68005.6|67990.6|67990.6|67974|566
1687932900000|2023-06-28 06:15:00|68002.2|67987.2|68018|68003|68020|68005|67998.1|67983.1|521
1687933200000|2023-06-28 06:20:00|68017.9|68002.9|68046.2|68031.2|68049|68031.2|68017.2|68002.2|529
1687933500000|2023-06-28 06:25:00|68046.1|68031.1|68041.5|68026.5|68047.3|68032.3|68035.5|68020.5|455
1687933800000|2023-06-28 06:30:00|68041.1|68026.1|68039.5|68024.5|68042.9|68027.9|68023.2|68008.2|517
1687934100000|2023-06-28 06:35:00|68039.6|68024.6|68040.4|68025.4|68047|68032|68032.9|68017.9|499
1687934400000|2023-06-28 06:40:00|68040.3|68025.3|68071.2|68056.2|68074.3|68058.5|68037.3|68022.3|619
1687934700000|2023-06-28 06:45:00|68071.5|68056.5|68067.2|68052.2|68072.1|68057.1|68057.3|68042.3|485
1687935000000|2023-06-28 06:50:00|68067.1|68052.1|68059.3|68044.3|68070.7|68055.7|68057|68042|462
1687935300000|2023-06-28 06:55:00|68059.4|68044.4|68082.6|68067.6|68100.5|68085.5|68059.3|68044.3|664
1687935600000|2023-06-28 07:00:00|68082.1|68067.1|68060|68045|68082.1|68067.1|68054.8|68038.4|669
1687935900000|2023-06-28 07:05:00|68060.4|68045.4|68039.3|68024.3|68060.5|68045.5|68028.8|68013.8|519
1687936200000|2023-06-28 07:10:00|68039.2|68024.2|68018.9|68003.9|68042.1|68027.1|68015.1|68000.1|608
1687936500000|2023-06-28 07:15:00|68019|68004|68002.5|67987.5|68028.4|68013.4|68002.3|67987.3|710
1687936800000|2023-06-28 07:20:00|68002.1|67987.1|68010.9|67995.9|68015.2|68000.2|67997.9|67982.9|615
1687937100000|2023-06-28 07:25:00|68011|67996|68009.7|67994.7|68016.4|68001.4|67999.2|67984.2|578
1687937400000|2023-06-28 07:30:00|68009.4|67994.4|68002.8|67987.8|68011.6|67996.6|67990|67975|557
1687937700000|2023-06-28 07:35:00|68002.5|67987.5|67994.4|67979.4|68019.7|68004.7|67990.9|67975.9|617
1687938000000|2023-06-28 07:40:00|67994.6|67979.6|67980.7|67965.7|67997.5|67982.5|67980.2|67965.2|644
1687938300000|2023-06-28 07:45:00|67980.6|67965.6|67984.8|67969.8|67984.8|67969.8|67962.6|67947.6|580
1687938600000|2023-06-28 07:50:00|67984.7|67969.7|67999.4|67984.4|68005.8|67990.8|67975.4|67960.4|613
1687938900000|2023-06-28 07:55:00|67999.6|67984.6|67992.3|67977.3|68002.1|67987.1|67986.4|67971.4|551
1687939200000|2023-06-28 08:00:00|67992.2|67977.2|68012.7|67997.7|68015.9|68000.9|67987.9|67972.9|687
1687939500000|2023-06-28 08:05:00|68014.3|67999.3|67984.9|67969.9|68015.1|68000.1|67978.6|67963.6|651
1687939800000|2023-06-28 08:10:00|67984.5|67969.5|67966.2|67951.2|67993.9|67978.9|67964.3|67949.3|618
1687940100000|2023-06-28 08:15:00|67966|67951|67980.4|67965.4|67981.4|67966.4|67960.2|67945.2|594
1687940400000|2023-06-28 08:20:00|67980.6|67965.6|67998.2|67983.2|68004.1|67989.1|67977.8|67962.8|660
1687940700000|2023-06-28 08:25:00|67997.7|67982.7|68010.6|67995.6|68013.9|67998.9|67975.5|67960.5|687
1687941000000|2023-06-28 08:30:00|68010.9|67995.9|68008.4|67993.4|68035.3|68020.3|67998.3|67983.3|657
1687941300000|2023-06-28 08:35:00|68009.6|67994.6|67995.7|67980.7|68021.6|68006.6|67993.4|67978.4|598
1687941600000|2023-06-28 08:40:00|67995.6|67980.6|67955.6|67940.6|67995.6|67980.6|67954|67939|577
1687941900000|2023-06-28 08:45:00|67955.7|67940.7|67971.5|67956.5|67973.7|67958.7|67942.5|67927.5|525
1687942200000|2023-06-28 08:50:00|67971.4|67956.4|67980.5|67965.5|67985.3|67970.3|67962.4|67947.4|577
1687942500000|2023-06-28 08:55:00|67980.6|67965.6|67991.8|67971.8|67992|67972|67969.6|67954.6|591
1687942800000|2023-06-28 09:00:00|67994.7|67974.7|68026.8|68011.8|68042.1|68027.1|67994.7|67974.7|735
1687943100000|2023-06-28 09:05:00|68026.2|68011.2|67987.9|67972.9|68027.8|68012.8|67984.7|67969.7|659
1687943400000|2023-06-28 09:10:00|67986.4|67971.4|67981.1|67966.1|67990.3|67975.3|67963.9|67948.9|518
1687943700000|2023-06-28 09:15:00|67981|67966|67969.2|67954.2|67982.5|67967.5|67951.3|67936.3|540
1687944000000|2023-06-28 09:20:00|67969.3|67954.3|67988.1|67973.1|67990.8|67973.4|67956.8|67941.8|549
1687944300000|2023-06-28 09:25:00|67987.7|67972.7|68014.7|67999.7|68015.6|68000.3|67987.7|67972.7|521
1687944600000|2023-06-28 09:30:00|68014.6|67999.6|68017.6|68002.6|68027.7|68012.7|68002.3|67984.9|594
1687944900000|2023-06-28 09:35:00|68017.4|68002.4|68012.4|67997.4|68025.6|68010.6|68010|67995|541
1687945200000|2023-06-28 09:40:00|68012.5|67997.5|68010.6|67995.6|68016.1|68001.1|67998.9|67983.5|547
1687945500000|2023-06-28 09:45:00|68009.8|67994.8|68011.3|67996.3|68017.9|68002.9|67997.1|67980.7|538
1687945800000|2023-06-28 09:50:00|68011.2|67996.2|68027.6|68012.6|68028.3|68013.3|68005.7|67990.7|516
1687946100000|2023-06-28 09:55:00|68027.7|68012.7|68034.4|68019.4|68053.3|68036.6|68024.5|68009.5|639
1687946400000|2023-06-28 10:00:00|68034.3|68019.3|68016.3|68001.3|68048.3|68033.3|68016.3|68001.3|595
1687946700000|2023-06-28 10:05:00|68015.4|68000.4|67988.1|67973.1|68025.4|68010.4|67987.8|67972.8|561
1687947000000|2023-06-28 10:10:00|67987.9|67972.9|67998.1|67983.1|67998.2|67983.2|67978.6|67963.6|592
1687947300000|2023-06-28 10:15:00|67996.2|67981.2|67967.3|67952.3|67997|67982|67966.7|67951.7|543
1687947600000|2023-06-28 10:20:00|67964.9|67949.9|67971.1|67956.1|67974.4|67959.4|67956.1|67941.1|527
1687947900000|2023-06-28 10:25:00|67970.4|67955.4|67966.2|67951.2|67976.3|67961.3|67965.4|67950.4|477
1687948200000|2023-06-28 10:30:00|67966.1|67951.1|67952.6|67937.6|67970.2|67955.2|67944.8|67929.8|575
1687948500000|2023-06-28 10:35:00|67952.2|67937.2|67981.7|67966.7|67982.3|67967.3|67950.9|67935.9|568
1687948800000|2023-06-28 10:40:00|67981.8|67966.8|67981.2|67966.2|67989.1|67974.1|67979.4|67964.4|517
1687949100000|2023-06-28 10:45:00|67981.1|67966.1|67983.6|67968.6|67985.6|67970.6|67971.6|67956.6|525
1687949400000|2023-06-28 10:50:00|67983.7|67968.7|67968.3|67953.3|67985.5|67970.5|67956.6|67941.6|538
1687949700000|2023-06-28 10:55:00|67968.4|67953.4|67987.4|67972.4|67992.6|67977.6|67968.2|67953.2|583
1687950000000|2023-06-28 11:00:00|67987.3|67972.3|67997.3|67982.3|67997.3|67982.3|67979.4|67964.4|561
1687950300000|2023-06-28 11:05:00|67997.5|67982.5|68009.5|67994.5|68023.1|68008.1|67991.9|67976.9|545
1687950600000|2023-06-28 11:10:00|68009.4|67994.4|68025.5|68010.5|68034.3|68019.3|68002.7|67987.7|553
1687950900000|2023-06-28 11:15:00|68024.6|68009.6|68015.1|68000.1|68033.4|68018.4|68014.6|67999.6|553
1687951200000|2023-06-28 11:20:00|68014.4|67999.4|67993.6|67978.6|68016.5|68001.5|67989.4|67974.4|542
1687951500000|2023-06-28 11:25:00|67993.5|67978.5|68003.4|67988.4|68012.2|67997.2|67992.7|67977.7|509
1687951800000|2023-06-28 11:30:00|68002.7|67987.7|68010.5|67995.5|68013.6|67998.6|68000.4|67985.4|512
1687952100000|2023-06-28 11:35:00|68010.6|67995.6|68014|67999|68016.7|68001.7|67998.3|67983.3|469
1687952400000|2023-06-28 11:40:00|68014.1|67999.1|68030.6|68015.6|68033.2|68018.2|68012.4|67997.4|592
1687952700000|2023-06-28 11:45:00|68030.5|68015.5|68045.5|68030.5|68046.1|68031.1|68023.4|68008.4|538
1687953000000|2023-06-28 11:50:00|68044.5|68029.5|68056.2|68041.2|68073.9|68058.9|68043.1|68028.1|678
1687953300000|2023-06-28 11:55:00|68057|68042|68074.6|68059.6|68090.3|68075.3|68057|68042|649
1687953600000|2023-06-28 12:00:00|68074|68059|68070.7|68055.7|68074.2|68059.2|68048.1|68033.1|613
1687953900000|2023-06-28 12:05:00|68070.8|68055.8|68090.9|68075.9|68091.7|68076.7|68058.3|68043.3|622
1687954200000|2023-06-28 12:10:00|68091.2|68076.2|68123.3|68108.3|68123.3|68108.3|68089.7|68074.7|632
1687954500000|2023-06-28 12:15:00|68123.5|68108.5|68113.8|68098.8|68133.2|68118.2|68097.8|68080.1|663
1687954800000|2023-06-28 12:20:00|68113.9|68098.9|68106.5|68091.5|68121.5|68106.5|68089.2|68074.2|672
1687955100000|2023-06-28 12:25:00|68106.6|68091.6|68136.5|68121.5|68149.4|68134.4|68106.6|68091.6|648
1687955400000|2023-06-28 12:30:00|68136.4|68121.4|68140.2|68125.2|68149.9|68134.9|68121.2|68106.2|754
1687955700000|2023-06-28 12:35:00|68140|68125|68131|68116|68149.7|68134.7|68119.6|68104.6|767
1687956000000|2023-06-28 12:40:00|68131.3|68116.3|68154|68139|68158|68140.9|68119.7|68104.7|628
1687956300000|2023-06-28 12:45:00|68154.4|68139.4|68128.4|68113.4|68164.3|68149.3|68115.5|68100.5|669
1687956600000|2023-06-28 12:50:00|68128.5|68113.5|68144.3|68129.3|68150.9|68135.9|68123.9|68107.4|558
1687956900000|2023-06-28 12:55:00|68144.4|68129.4|68147.9|68132.9|68153.4|68138.4|68137.4|68122.4|553
1687957200000|2023-06-28 13:00:00|68147.8|68132.8|68128.8|68113.8|68147.8|68132.8|68128.8|68113.8|647
1687957500000|2023-06-28 13:05:00|68127.7|68112.7|68139|68124|68139|68124|68109.4|68094.4|624
1687957800000|2023-06-28 13:10:00|68140.5|68125.5|68166|68151|68168.3|68153.3|68138.5|68123.5|724
1687958100000|2023-06-28 13:15:00|68166.3|68151.3|68137.7|68117.7|68167.5|68152.5|68132.9|68116.3|610
1687958400000|2023-06-28 13:20:00|68137.8|68117.8|68130.3|68115.3|68145.7|68130.7|68123.5|68108.5|663
1687958700000|2023-06-28 13:25:00|68129.8|68114.8|68105.5|68090.5|68131.8|68116.8|68105.5|68085.9|609
1687959000000|2023-06-28 13:30:00|68105.8|68090.8|68073.2|68058.2|68116.6|68101.3|68038|68023|825
1687959300000|2023-06-28 13:35:00|68073.4|68058.4|68083.6|68068.6|68087.3|68072.3|68058.7|68043.7|784
1687959600000|2023-06-28 13:40:00|68084.2|68069.2|68130.1|68115.1|68148.1|68133.1|68084.2|68069.2|802
1687959900000|2023-06-28 13:45:00|68129.5|68114.5|68119|68104|68168.2|68153.2|68055.1|68035.1|958
1687960200000|2023-06-28 13:50:00|68119.1|68104.1|68057.9|68042.9|68125.4|68107|68044.3|68029.3|928
1687960500000|2023-06-28 13:55:00|68057.8|68042.8|68110.8|68095.8|68117.5|68102.5|68057.4|68042.4|888
1687960800000|2023-06-28 14:00:00|68111.2|68096.2|68138.8|68123.8|68139|68124|68098.3|68083.3|795
1687961100000|2023-06-28 14:05:00|68138.5|68123.5|68157.3|68142.3|68159.3|68144.3|68119.2|68102.8|776
1687961400000|2023-06-28 14:10:00|68159.2|68144.2|68210.6|68190.6|68231.6|68215.1|68155.7|68140.7|808
1687961700000|2023-06-28 14:15:00|68211.4|68191.4|68154.8|68139.8|68214.8|68197.5|68139.6|68124.6|803
1687962000000|2023-06-28 14:20:00|68154.7|68139.7|68162.2|68147.2|68178.9|68163.1|68148.8|68133.8|749
1687962300000|2023-06-28 14:25:00|68160.1|68145.1|68224.3|68209.3|68224.3|68209.3|68153.9|68138.9|712
1687962600000|2023-06-28 14:30:00|68224.4|68209.4|68222.7|68207.7|68230.9|68215.9|68203.8|68188.8|799
1687962900000|2023-06-28 14:35:00|68222.9|68207.9|68211.6|68196.6|68223.6|68208.6|68200.2|68185.2|755
1687963200000|2023-06-28 14:40:00|68211.7|68196.7|68222.5|68207.5|68222.5|68207.5|68197.4|68182.4|701
1687963500000|2023-06-28 14:45:00|68222.4|68207.4|68291.4|68276.4|68298.1|68282.1|68215.6|68200.6|806
1687963800000|2023-06-28 14:50:00|68291.1|68276.1|68293.9|68278.9|68312.8|68297.8|68280.8|68265.8|794
1687964100000|2023-06-28 14:55:00|68299.5|68284.5|68340.8|68325.8|68407.4|68325.8|68295.7|68280.7|941
1687964400000|2023-06-28 15:00:00|68340.9|68325.9|68287.7|68267.7|68346|68328.8|68280.5|68261.7|912
1687964700000|2023-06-28 15:05:00|68287.6|68267.6|68276.5|68256.5|68291.2|68271.2|68250.1|68235.1|769
1687965000000|2023-06-28 15:10:00|68276.7|68256.7|68248.6|68233.6|68276.7|68256.7|68246.2|68231.2|695
1687965300000|2023-06-28 15:15:00|68248.7|68233.7|68253.1|68238.1|68258.4|68241.3|68228|68213|703
1687965600000|2023-06-28 15:20:00|68252.6|68237.6|68242|68227|68257.2|68241.8|68228.5|68213.5|746
1687965900000|2023-06-28 15:25:00|68242.1|68227.1|68245.6|68230.6|68246.8|68230.7|68232.5|68217.5|693
1687966200000|2023-06-28 15:30:00|68245.7|68230.7|68259.8|68244.8|68273.9|68257.1|68245.7|68230.7|641
1687966500000|2023-06-28 15:35:00|68259.9|68244.9|68257.9|68242.9|68265|68250|68250.5|68235.5|528
1687966800000|2023-06-28 15:40:00|68257.8|68242.8|68291|68276|68291.1|68276.1|68256.3|68241.3|557
1687967100000|2023-06-28 15:45:00|68290.9|68275.9|68288.1|68273.1|68290.9|68275.9|68280.2|68265.2|510
1687967400000|2023-06-28 15:50:00|68288.3|68273.3|68287.3|68272.3|68297.3|68282.3|68280.7|68265.7|499
1687967700000|2023-06-28 15:55:00|68287.1|68272.1|68309.3|68294.3|68317.9|68302.9|68286.3|68271.3|656
1687968000000|2023-06-28 16:00:00|68311.1|68296.1|68294.6|68279.6|68311.2|68296.2|68291|68276|608
1687968300000|2023-06-28 16:05:00|68294.4|68279.4|68271.3|68256.3|68294.6|68279.6|68269.8|68254.8|498
1687968600000|2023-06-28 16:10:00|68271.4|68256.4|68258.5|68243.5|68272.8|68257.8|68258.3|68243.3|525
1687968900000|2023-06-28 16:15:00|68259|68244|68249.2|68234.2|68265.8|68250.8|68248.7|68233.7|499
1687969200000|2023-06-28 16:20:00|68249.1|68234.1|68223.9|68208.9|68251.9|68236.9|68220.7|68205.7|586
1687969500000|2023-06-28 16:25:00|68224.8|68209.8|68227.6|68212.6|68237.7|68222.7|68216.1|68201.1|573
1687969800000|2023-06-28 16:30:00|68228|68213|68249.7|68234.7|68250|68235|68227.3|68212.3|534
1687970100000|2023-06-28 16:35:00|68249.6|68234.6|68258.9|68243.9|68266.3|68251.3|68248.5|68233.5|494
1687970400000|2023-06-28 16:40:00|68258.8|68243.8|68262.4|68247.4|68265.1|68250.1|68253.9|68238.9|518
1687970700000|2023-06-28 16:45:00|68262.2|68247.2|68248.7|68233.7|68266.2|68251.2|68247.9|68232.9|556
1687971000000|2023-06-28 16:50:00|68248.8|68233.8|68265.3|68250.3|68268.5|68253.5|68244.3|68229.3|508
1687971300000|2023-06-28 16:55:00|68265.6|68250.6|68264.1|68249.1|68266|68251|68255.8|68240.8|552
1687971600000|2023-06-28 17:00:00|68264.2|68249.2|68245.9|68230.9|68270.3|68255.3|68239.5|68224.5|641
1687971900000|2023-06-28 17:05:00|68246|68231|68251.7|68231.7|68255|68240|68239.4|68224.4|621
1687972200000|2023-06-28 17:10:00|68251.3|68231.3|68234.3|68219.3|68255.1|68235.1|68225.8|68210.8|556
1687972500000|2023-06-28 17:15:00|68238.7|68218.7|68236|68216|68243|68223.3|68223.8|68207.1|546
1687972800000|2023-06-28 17:20:00|68236.1|68216.1|68234.1|68214.1|68243|68225.7|68231.5|68213.3|459
1687973100000|2023-06-28 17:25:00|68234.3|68214.3|68237.6|68217.6|68242.3|68222.3|68230.7|68212.8|550
1687973400000|2023-06-28 17:30:00|68237.4|68217.4|68249.6|68229.6|68249.9|68229.9|68232.1|68213.6|489
1687973700000|2023-06-28 17:35:00|68249.7|68229.7|68252|68237|68258|68240.4|68246.9|68229|462
1687974000000|2023-06-28 17:40:00|68252.6|68237.6|68241.2|68226.2|68259.8|68241.9|68236.8|68218.5|573
1687974300000|2023-06-28 17:45:00|68241.1|68226.1|68239.8|68224.8|68245.1|68230.1|68232.8|68215.3|511
1687974600000|2023-06-28 17:50:00|68239.9|68224.9|68238.9|68223.9|68248|68233|68234.6|68219.6|501
1687974900000|2023-06-28 17:55:00|68239|68224|68250.6|68230.6|68255.4|68235.4|68236.6|68221|502
1687975200000|2023-06-28 18:00:00|68250.5|68230.5|68236.4|68221.4|68250.5|68234.4|68230.5|68215.5|501
1687975500000|2023-06-28 18:05:00|68236.5|68221.5|68221.2|68201.2|68241.9|68226.9|68212.7|68195.2|527
1687975800000|2023-06-28 18:10:00|68221.3|68201.3|68215.6|68195.6|68221.4|68201.6|68207.6|68190.4|486
1687976100000|2023-06-28 18:15:00|68215.9|68195.9|68209.7|68189.7|68216.9|68196.9|68206.1|68186.1|448
1687976400000|2023-06-28 18:20:00|68209.9|68189.9|68209.4|68189.4|68211.9|68191.9|68200.5|68180.5|402
1687976700000|2023-06-28 18:25:00|68209.3|68189.3|68213.5|68193.5|68215.1|68196.3|68205.5|68185.5|496
1687977000000|2023-06-28 18:30:00|68213.2|68193.2|68214.9|68194.9|68216.7|68200.3|68209.6|68191.4|408
1687977300000|2023-06-28 18:35:00|68215|68195|68211.4|68196.4|68219.1|68199.1|68207.2|68189.6|362
1687977600000|2023-06-28 18:40:00|68211.3|68196.3|68213.4|68193.4|68216.4|68200.9|68207|68191.2|433
1687977900000|2023-06-28 18:45:00|68213.5|68193.5|68203.2|68183.2|68215|68198.1|68195.8|68176.1|402
1687978200000|2023-06-28 18:50:00|68203.3|68183.3|68207.8|68192.8|68212.1|68193.1|68200.4|68183.2|335
1687978500000|2023-06-28 18:55:00|68208.2|68193.2|68206.1|68186.1|68213.7|68196.3|68199.5|68184.2|541
1687978800000|2023-06-28 19:00:00|68205.9|68185.9|68224.9|68209.9|68228.7|68213.7|68205|68185.9|523
1687979100000|2023-06-28 19:05:00|68225|68210|68218.1|68203.1|68227.7|68212.7|68217.7|68202.7|418
1687979400000|2023-06-28 19:10:00|68217.9|68202.9|68218.2|68203.2|68224.8|68209.8|68216|68201|455
1687979700000|2023-06-28 19:15:00|68218.3|68203.3|68217.6|68202.6|68220.4|68205.4|68214.9|68199.9|261
1687980000000|2023-06-28 19:20:00|68217.7|68202.7|68222.1|68207.1|68226|68211|68214.5|68199.5|328
1687980300000|2023-06-28 19:25:00|68222.2|68207.2|68231|68216|68231.1|68216.1|68222.2|68207.2|349
1687980600000|2023-06-28 19:30:00|68230.9|68215.9|68226.6|68211.6|68233.1|68218.1|68222|68207|364
1687980900000|2023-06-28 19:35:00|68226.7|68211.7|68227.5|68212.5|68230.6|68215.6|68223.5|68208.5|435
1687981200000|2023-06-28 19:40:00|68227.7|68212.7|68236.8|68221.8|68236.8|68221.8|68227|68212|364
1687981500000|2023-06-28 19:45:00|68236.9|68221.9|68245|68230|68245.6|68230.6|68234.4|68219.4|472
1687981800000|2023-06-28 19:50:00|68245.2|68230.2|68248.7|68233.7|68250.9|68235.9|68242.8|68227.8|452
1687982100000|2023-06-28 19:55:00|68247.8|68232.8|68241.7|68226.7|68255.1|68240.1|68241.6|68226.6|479
1687982400000|2023-06-28 20:00:00|68241.5|68226.5|68244.3|68224.3|68253.5|68235.5|68236.9|68218.9|486
1687982700000|2023-06-28 20:05:00|68244.4|68224.4|68242.4|68222.4|68246.7|68226.7|68240.9|68220.9|301
1687983000000|2023-06-28 20:10:00|68242.6|68222.6|68239.1|68219.1|68249.2|68229.2|68238.9|68218.9|229
1687983300000|2023-06-28 20:15:00|68239|68219|68244.7|68224.7|68245.1|68225.1|68238.8|68218.8|211
1687983600000|2023-06-28 20:20:00|68244.6|68224.6|68254.6|68234.6|68254.9|68234.9|68244.5|68224.5|255
1687983900000|2023-06-28 20:25:00|68254.7|68234.7|68267.5|68247.5|68267.8|68247.8|68254.6|68234.6|271
1687984200000|2023-06-28 20:30:00|68267.7|68247.7|68264|68244|68269.5|68249.5|68263.3|68243.3|290
1687984500000|2023-06-28 20:35:00|68263.9|68243.9|68263.4|68243.4|68265.4|68245.4|68262.5|68242.5|190
1687984800000|2023-06-28 20:40:00|68263.3|68243.3|68270.1|68250.1|68271|68251|68262.2|68242.2|201
1687985100000|2023-06-28 20:45:00|68269.6|68249.6|68262.6|68242.6|68270.8|68250.8|68261.2|68241.2|680
1687985400000|2023-06-28 20:50:00|68262.4|68242.4|68255.9|68235.9|68267.5|68247.5|68254.3|68234.3|418
1687985700000|2023-06-28 20:55:00|68255.8|68235.8|68263.8|68232|68266.9|68239.9|68255.8|68231|353
1687986000000|2023-06-28 21:00:00|68269|68231.9|68281.1|68207.8|68281.4|68231.9|68268.9|68207.5|25
1687986300000|2023-06-28 21:05:00|68277.6|68211.9|68274.6|68203|68293.8|68214.9|68266.5|68199.2|58
1687986600000|2023-06-28 21:10:00|68265|68210.7|68265.6|68196.9|68273.4|68227.2|68263|68196.9|126
1687986900000|2023-06-28 21:15:00|68265.7|68197|68264.5|68195.7|68270.7|68201.6|68263.1|68192|61
1687987200000|2023-06-28 21:20:00|68268.6|68195.6|68268.4|68196|68269.9|68196.8|68264.5|68191.8|67
1687987500000|2023-06-28 21:25:00|68267.6|68196.2|68262.4|68208.1|68268.7|68209.8|68261.4|68192|130
1687987800000|2023-06-28 21:30:00|68262.6|68207.9|68262.4|68220|68264.2|68220|68258.8|68206.2|105
1687988100000|2023-06-28 21:35:00|68262.6|68219.7|68268|68214.2|68268.7|68219.9|68262.5|68211.2|60
1687988400000|2023-06-28 21:40:00|68267.9|68215.6|68263|68219.1|68268.3|68219.3|68262.6|68214.1|49
1687988700000|2023-06-28 21:45:00|68267.8|68216.5|68263.3|68218.7|68267.8|68225.2|68261.7|68215.1|93
1687989000000|2023-06-28 21:50:00|68263.2|68218.8|68263.3|68218.9|68264.4|68218.9|68262.9|68218.3|36
1687989300000|2023-06-28 21:55:00|68263.4|68218.8|68262.9|68218.7|68274.9|68224.3|68254|68209.2|95
1687989600000|2023-06-28 22:00:00|68256.4|68218.5|68247.8|68227.3|68256.4|68227.7|68244.5|68214.5|227
1687989900000|2023-06-28 22:05:00|68247.7|68227.4|68246.9|68224.7|68250.3|68229.8|68244.9|68222.3|131
1687990200000|2023-06-28 22:10:00|68246.8|68225|68248.4|68228.4|68249.2|68228.5|68246|68225|234
1687990500000|2023-06-28 22:15:00|68248.9|68228.9|68245.7|68225.7|68249.2|68229.2|68245.2|68225.2|204
1687990800000|2023-06-28 22:20:00|68245.6|68225.6|68245.8|68225.8|68249|68229|68244.1|68224.1|200
1687991100000|2023-06-28 22:25:00|68245.9|68225.9|68246.1|68226.1|68249.6|68229.6|68244.9|68224.4|212
1687991400000|2023-06-28 22:30:00|68246.2|68226.2|68251.7|68231.7|68252.9|68232.9|68246.2|68226.2|212
1687991700000|2023-06-28 22:35:00|68251.6|68231.6|68248.6|68228.6|68251.7|68231.7|68247.7|68227.7|125
1687992000000|2023-06-28 22:40:00|68248.8|68228.8|68249.1|68229.1|68252.7|68232.7|68248.2|68228.2|149
1687992300000|2023-06-28 22:45:00|68249.2|68229.2|68246.8|68226.8|68250.2|68230.2|68246.7|68226.7|152
1687992600000|2023-06-28 22:50:00|68246.9|68226.9|68250.5|68230.5|68250.5|68230.5|68245|68225|115
1687992900000|2023-06-28 22:55:00|68250.4|68230.4|68253.3|68233.3|68253.7|68233.7|68250.4|68230.4|152
1687993200000|2023-06-28 23:00:00|68253.2|68233.2|68243.2|68223.2|68253.2|68233.2|68243.2|68223.2|200
1687993500000|2023-06-28 23:05:00|68243.1|68223.1|68239.7|68219.7|68243.6|68223.6|68238.1|68218.1|230
1687993800000|2023-06-28 23:10:00|68239.6|68219.6|68239.1|68219.1|68239.9|68219.9|68236.1|68216.1|177
1687994100000|2023-06-28 23:15:00|68239.5|68219.5|68239.9|68219.9|68240.9|68220.9|68237|68217|248
1687994400000|2023-06-28 23:20:00|68240.8|68220.8|68236.2|68216.2|68241.5|68221.5|68235.3|68215.3|129
1687994700000|2023-06-28 23:25:00|68236.1|68216.1|68237.8|68217.8|68240.5|68220.5|68235.5|68215.5|134
1687995000000|2023-06-28 23:30:00|68237.9|68217.9|68233|68213|68240|68220|68227.4|68207.4|154
1687995300000|2023-06-28 23:35:00|68233.1|68213.1|68228.9|68208.9|68233.6|68213.6|68228.9|68208.9|120
1687995600000|2023-06-28 23:40:00|68229|68209|68226.4|68206.4|68229.5|68209.5|68221.8|68201.8|191
1687995900000|2023-06-28 23:45:00|68226.3|68206.3|68226.3|68206.3|68229.6|68209.6|68222.5|68202.5|220
1687996200000|2023-06-28 23:50:00|68226.4|68206.4|68229|68209|68229.2|68209.2|68224.4|68204.4|135
1687996500000|2023-06-28 23:55:00|68228.9|68208.9|68244.1|68224.1|68244.7|68224.7|68228.2|68208.2|191
1687996800000|2023-06-29 00:00:00|68244.2|68224.2|68264.3|68244.3|68277.8|68257.8|68237.2|68217.2|343
1687997100000|2023-06-29 00:05:00|68264.4|68244.4|68278|68258|68281.1|68261.1|68260.8|68240.8|260
1687997400000|2023-06-29 00:10:00|68278.1|68258.1|68279.9|68259.9|68281.5|68263.1|68274.8|68257|245
1687997700000|2023-06-29 00:15:00|68280|68260|68306.6|68286.6|68307.4|68287.4|68279.7|68259.7|337
1687998000000|2023-06-29 00:20:00|68306.5|68286.5|68304.6|68284.6|68308.6|68288.6|68302.1|68282.1|324
1687998300000|2023-06-29 00:25:00|68304.5|68284.5|68308.4|68288.4|68309.3|68289.3|68301.4|68281.4|307
1687998600000|2023-06-29 00:30:00|68308.5|68288.5|68308.6|68288.6|68309.7|68289.7|68301.8|68281.8|258
1687998900000|2023-06-29 00:35:00|68308.5|68288.5|68309.5|68289.5|68312.8|68292.8|68304.9|68284.9|257
1687999200000|2023-06-29 00:40:00|68312.2|68292.2|68315.4|68295.4|68322.3|68302.3|68311.2|68291.2|246
1687999500000|2023-06-29 00:45:00|68315.7|68295.7|68325.7|68305.7|68326|68306|68315.4|68295.4|227
1687999800000|2023-06-29 00:50:00|68325.8|68305.8|68310.6|68290.6|68332.2|68312.2|68303.9|68283.9|310
1688000100000|2023-06-29 00:55:00|68310.4|68290.4|68295.4|68275.4|68317.7|68297.7|68292.4|68272.4|289
1688000400000|2023-06-29 01:00:00|68295.6|68275.6|68288.8|68268.8|68303.1|68284.6|68287|68267|325
1688000700000|2023-06-29 01:05:00|68288.7|68268.7|68281.1|68261.1|68294.2|68274.2|68279.4|68259.4|297
1688001000000|2023-06-29 01:10:00|68281|68261|68288.4|68268.4|68289.5|68269.5|68275.7|68255.7|262
1688001300000|2023-06-29 01:15:00|68288.3|68268.3|68257.3|68237.3|68290.1|68270.1|68253.7|68233.7|488
1688001600000|2023-06-29 01:20:00|68257.5|68237.5|68256.1|68236.1|68268.1|68248.1|68253.9|68233.9|351
1688001900000|2023-06-29 01:25:00|68255.5|68235.5|68260.1|68240.1|68260.1|68240.1|68247.9|68227.9|300
1688002200000|2023-06-29 01:30:00|68260.4|68240.4|68259.1|68239.1|68265.3|68245.3|68250.8|68230.8|448
1688002500000|2023-06-29 01:35:00|68258.8|68238.8|68260.8|68240.8|68264.9|68244.9|68249.9|68229.9|395
1688002800000|2023-06-29 01:40:00|68260.7|68240.7|68276.5|68256.5|68276.6|68256.6|68253.3|68233.3|352
1688003100000|2023-06-29 01:45:00|68277.2|68257.2|68269.1|68249.1|68289.2|68269.2|68266.2|68246.2|346
1688003400000|2023-06-29 01:50:00|68269.4|68249.4|68273.1|68253.1|68274.4|68254.4|68258.8|68238.8|282
1688003700000|2023-06-29 01:55:00|68273.2|68253.2|68300.6|68285.6|68303.4|68285.6|68273.2|68253.2|382
1688004000000|2023-06-29 02:00:00|68299.5|68284.5|68336.9|68321.9|68342.6|68322.9|68299.5|68281.4|548
1688004300000|2023-06-29 02:05:00|68337.1|68322.1|68351.3|68331.3|68358.2|68339.4|68334.7|68318.7|542
1688004600000|2023-06-29 02:10:00|68351.2|68331.2|68374.6|68359.6|68380|68360.1|68345.4|68327.5|486
1688004900000|2023-06-29 02:15:00|68374.3|68359.3|68375.7|68360.7|68383.5|68365.6|68374.3|68357|376
1688005200000|2023-06-29 02:20:00|68378.2|68358.2|68357.4|68337.4|68378.2|68358.2|68350.3|68332.3|414
1688005500000|2023-06-29 02:25:00|68357.3|68337.3|68351.7|68331.7|68361|68341|68347.8|68329.4|456
1688005800000|2023-06-29 02:30:00|68353.2|68333.2|68351.1|68331.1|68356.4|68340.2|68344.2|68326.6|406
1688006100000|2023-06-29 02:35:00|68351.2|68331.2|68356.8|68336.8|68356.8|68337.3|68345.9|68327|375
1688006400000|2023-06-29 02:40:00|68356.9|68336.9|68355.8|68335.8|68360.7|68340.7|68351.3|68334.1|318
1688006700000|2023-06-29 02:45:00|68356.2|68336.2|68357.4|68337.4|68360.1|68340.4|68351.3|68332.1|340
1688007000000|2023-06-29 02:50:00|68357.3|68337.3|68357.8|68337.8|68372.5|68352.5|68354.4|68335.6|346
1688007300000|2023-06-29 02:55:00|68358.2|68338.2|68382.3|68362.3|68385.5|68365.5|68353.7|68334.9|413
1688007600000|2023-06-29 03:00:00|68382.4|68362.4|68378.3|68358.3|68392|68374.4|68370.2|68351.6|377
1688007900000|2023-06-29 03:05:00|68378.2|68358.2|68386.2|68371.2|68392.9|68372.9|68377.3|68357.3|384
1688008200000|2023-06-29 03:10:00|68386.1|68371.1|68380|68365|68389.7|68372.5|68371|68356|312
1688008500000|2023-06-29 03:15:00|68379.9|68364.9|68380|68360|68386.3|68367.7|68372.4|68355.7|358
1688008800000|2023-06-29 03:20:00|68380.1|68360.1|68373.4|68353.4|68385.2|68365.2|68366|68347.5|326
1688009100000|2023-06-29 03:25:00|68373.9|68353.9|68376.9|68356.9|68380.3|68360.3|68371.8|68352.9|338
1688009400000|2023-06-29 03:30:00|68377.1|68357.1|68380.6|68360.6|68383.9|68366.5|68377.1|68357.1|309
1688009700000|2023-06-29 03:35:00|68380|68360|68396.5|68376.5|68399.1|68379.1|68377.6|68360|354
1688010000000|2023-06-29 03:40:00|68396.6|68376.6|68390.1|68370.1|68397.5|68377.5|68387.2|68369.9|353
1688010300000|2023-06-29 03:45:00|68390.3|68370.3|68398.7|68378.7|68400.2|68380.2|68387.9|68367.9|300
1688010600000|2023-06-29 03:50:00|68399.4|68379.4|68393.4|68373.4|68399.9|68381.7|68390.9|68372.6|251
1688010900000|2023-06-29 03:55:00|68393.5|68373.5|68381.3|68366.3|68395.3|68375.3|68381.1|68361.8|410
1688011200000|2023-06-29 04:00:00|68381.4|68366.4|68390.4|68370.4|68396.5|68376.5|68379.2|68362|336
1688011500000|2023-06-29 04:05:00|68390.3|68370.3|68392.6|68372.6|68395.7|68375.8|68386.8|68367.5|286
1688011800000|2023-06-29 04:10:00|68392.7|68372.7|68397.3|68377.3|68402.4|68383.4|68391.2|68371.2|317
1688012100000|2023-06-29 04:15:00|68397.5|68377.5|68398.4|68378.4|68402|68382|68394.4|68375.4|231
1688012400000|2023-06-29 04:20:00|68398.5|68378.5|68399.9|68379.9|68402|68385|68394.1|68375.3|357
1688012700000|2023-06-29 04:25:00|68399.7|68379.7|68398.7|68378.7|68400.6|68380.6|68394.9|68374.9|331
1688013000000|2023-06-29 04:30:00|68398.6|68378.6|68396.6|68381.6|68403|68383|68393.7|68376.4|401
1688013300000|2023-06-29 04:35:00|68396.9|68381.9|68398.3|68378.3|68402.3|68384.7|68395.8|68376.6|370
1688013600000|2023-06-29 04:40:00|68398.9|68378.9|68400.6|68380.6|68400.8|68383.5|68389.6|68372.1|379
1688013900000|2023-06-29 04:45:00|68400.7|68380.7|68416.2|68396.2|68418.6|68398.6|68394.3|68376|316
1688014200000|2023-06-29 04:50:00|68416.6|68396.6|68421.2|68401.2|68422.6|68404.6|68415.1|68395.1|287
1688014500000|2023-06-29 04:55:00|68420.7|68400.7|68429.6|68409.6|68460.5|68440.5|68420.5|68400.5|489
1688014800000|2023-06-29 05:00:00|68430.5|68410.5|68434.4|68414.4|68438.2|68418.2|68423.1|68403.1|367
1688015100000|2023-06-29 05:05:00|68434.6|68414.6|68421.1|68401.1|68434.6|68414.6|68419.8|68399.8|353
1688015400000|2023-06-29 05:10:00|68421.3|68401.3|68424.2|68404.2|68433.3|68413.3|68420.5|68400.5|420
1688015700000|2023-06-29 05:15:00|68424.3|68404.3|68419|68404|68428.8|68411.8|68416|68399.9|335
1688016000000|2023-06-29 05:20:00|68419.5|68404.5|68430.8|68410.8|68433.8|68413.8|68419.2|68401.8|374
1688016300000|2023-06-29 05:25:00|68430.7|68410.7|68411.9|68391.9|68432.8|68412.8|68405.9|68388.3|424
1688016600000|2023-06-29 05:30:00|68413.2|68393.2|68381.8|68361.8|68414|68394|68369.7|68349.7|606
1688016900000|2023-06-29 05:35:00|68381.9|68361.9|68379|68364|68388.6|68368.6|68373.3|68355.2|317
1688017200000|2023-06-29 05:40:00|68379.1|68364.1|68419.3|68399.3|68425.7|68408.3|68376|68361|366
1688017500000|2023-06-29 05:45:00|68419.2|68399.2|68434.4|68414.4|68434.5|68414.5|68416.1|68396.1|329
1688017800000|2023-06-29 05:50:00|68434.7|68414.7|68415.9|68400.9|68434.7|68415.1|68415.6|68400.6|252
1688018100000|2023-06-29 05:55:00|68415.5|68400.5|68369.9|68349.9|68416.9|68401.9|68369.9|68349.9|605
1688018400000|2023-06-29 06:00:00|68370.6|68350.6|68364.7|68349.7|68382.4|68367.4|68362.3|68343.5|564
1688018700000|2023-06-29 06:05:00|68365.1|68350.1|68356.7|68336.7|68369.7|68354.7|68344|68325.2|586
1688019000000|2023-06-29 06:10:00|68356.6|68336.6|68352.5|68337.5|68366.1|68347.3|68340.2|68321.6|592
1688019300000|2023-06-29 06:15:00|68352.8|68337.8|68362.5|68347.5|68369.2|68354.2|68352.8|68336.6|468
1688019600000|2023-06-29 06:20:00|68362.3|68347.3|68374.5|68359.5|68377|68362|68360.9|68345.9|485
1688019900000|2023-06-29 06:25:00|68374.7|68359.7|68379.5|68359.5|68392.4|68377.4|68373.4|68358.4|523
1688020200000|2023-06-29 06:30:00|68383.1|68363.1|68377.1|68362.1|68390.1|68375|68373.2|68356.3|541
1688020500000|2023-06-29 06:35:00|68377.3|68362.3|68351.4|68336.4|68382.3|68367.3|68348.3|68333.3|563
1688020800000|2023-06-29 06:40:00|68351.1|68336.1|68358.4|68343.4|68361.1|68346.1|68347.6|68332.6|473
1688021100000|2023-06-29 06:45:00|68359.7|68344.7|68336.2|68321.2|68361.8|68346.8|68326.2|68311.2|483
1688021400000|2023-06-29 06:50:00|68336|68321|68349.6|68334.6|68350.5|68335.5|68332|68317|559
1688021700000|2023-06-29 06:55:00|68349.4|68334.4|68342.7|68327.7|68357.7|68342.7|68341|68326|496
1688022000000|2023-06-29 07:00:00|68323.4|68322.7|68268.2|68253.2|68323.4|68322.7|68253.2|68235.6|796
1688022300000|2023-06-29 07:05:00|68270.2|68255.2|68274|68259|68292.1|68277.1|68267.3|68252.3|590
1688022600000|2023-06-29 07:10:00|68274.3|68259.3|68266.5|68251.5|68283.6|68268.6|68253.5|68238.5|569
1688022900000|2023-06-29 07:15:00|68266.1|68251.1|68210.2|68195.2|68272.6|68257.6|68204.2|68189.2|663
1688023200000|2023-06-29 07:20:00|68211.5|68196.5|68203.6|68188.6|68227.6|68212.6|68196.8|68181.8|613
1688023500000|2023-06-29 07:25:00|68203.7|68188.7|68228.8|68213.8|68233.1|68218.1|68203.7|68188.7|575
1688023800000|2023-06-29 07:30:00|68228.9|68213.9|68242|68227|68250.5|68235.5|68224.9|68209.9|579
1688024100000|2023-06-29 07:35:00|68244.1|68229.1|68220.7|68205.7|68250.8|68235.8|68210.7|68192.5|682
1688024400000|2023-06-29 07:40:00|68220|68205|68223.6|68208.6|68243.3|68228.3|68216.9|68201.9|582
1688024700000|2023-06-29 07:45:00|68222.7|68207.7|68224.5|68209.5|68227.5|68212.5|68214.2|68199.2|504
1688025000000|2023-06-29 07:50:00|68225.6|68210.6|68234.1|68219.1|68246.1|68231.1|68223.1|68208.1|511
1688025300000|2023-06-29 07:55:00|68234|68219|68230.3|68210.3|68238.2|68223.2|68216.3|68200.3|580
1688025600000|2023-06-29 08:00:00|68235|68215|68210|68195|68240.9|68225.9|68210|68195|630
1688025900000|2023-06-29 08:05:00|68210.2|68195.2|68202.8|68187.8|68211.4|68196.4|68197|68182|486
1688026200000|2023-06-29 08:10:00|68202.7|68187.7|68223.4|68208.4|68225.8|68210.8|68202.7|68187.7|553
1688026500000|2023-06-29 08:15:00|68223.6|68208.6|68227.1|68212.1|68245.5|68230.5|68214.2|68199.2|608
1688026800000|2023-06-29 08:20:00|68227|68212|68239.6|68224.6|68243.6|68228.6|68217.3|68202.3|596
1688027100000|2023-06-29 08:25:00|68239.9|68224.9|68247.6|68232.6|68262.4|68247.4|68237.9|68222.9|549
1688027400000|2023-06-29 08:30:00|68247.8|68232.8|68253.8|68238.8|68266.9|68251.9|68244|68229|500
1688027700000|2023-06-29 08:35:00|68253.6|68238.6|68225.1|68210.1|68253.7|68238.7|68221.6|68206.6|482
1688028000000|2023-06-29 08:40:00|68224.9|68209.9|68212.2|68197.2|68225.3|68210.3|68205.3|68190.3|445
1688028300000|2023-06-29 08:45:00|68212.3|68197.3|68235.6|68220.6|68251.5|68236.5|68211.3|68196.3|559
1688028600000|2023-06-29 08:50:00|68235.5|68220.5|68244.9|68229.9|68252.1|68237.1|68232|68217|442
1688028900000|2023-06-29 08:55:00|68246.1|68231.1|68248.9|68228.9|68248.9|68232|68234.8|68219.8|445
1688029200000|2023-06-29 09:00:00|68249.4|68229.4|68261.4|68246.4|68261.4|68246.4|68248|68229.1|447
1688029500000|2023-06-29 09:05:00|68261.5|68246.5|68254.4|68239.4|68265.1|68250.1|68251.5|68236.5|420
1688029800000|2023-06-29 09:10:00|68254.5|68239.5|68246.9|68231.9|68255.9|68240.9|68237.7|68220.3|366
1688030100000|2023-06-29 09:15:00|68249.7|68234.7|68235.6|68220.6|68255.6|68240.6|68234.1|68219.1|379
1688030400000|2023-06-29 09:20:00|68235.2|68220.2|68244|68229|68258.4|68243.4|68231.9|68216.9|440
1688030700000|2023-06-29 09:25:00|68244.2|68229.2|68244.5|68229.5|68256.1|68239.4|68243.9|68228.9|466
1688031000000|2023-06-29 09:30:00|68244.4|68229.4|68233.8|68218.8|68258.4|68243.4|68231.7|68216.6|505
1688031300000|2023-06-29 09:35:00|68233.9|68218.9|68242.3|68227.3|68248|68233|68233.1|68218.1|410
1688031600000|2023-06-29 09:40:00|68242.2|68227.2|68241|68226|68249.4|68234.4|68236.3|68221.3|455
1688031900000|2023-06-29 09:45:00|68241.2|68226.2|68248.3|68233.3|68249|68234|68231.5|68216.5|426
1688032200000|2023-06-29 09:50:00|68248.4|68233.4|68235.1|68220.1|68253.1|68238.1|68234.3|68219.3|394
1688032500000|2023-06-29 09:55:00|68235|68220|68233.5|68218.5|68238|68223|68218.4|68203.4|509
1688032800000|2023-06-29 10:00:00|68233.4|68218.4|68212.4|68197.4|68235.6|68220.6|68211.9|68196.9|404
1688033100000|2023-06-29 10:05:00|68212.3|68197.3|68222|68207|68227.8|68212.8|68211.6|68196.6|458
1688033400000|2023-06-29 10:10:00|68222.5|68207.5|68204.4|68189.4|68225.5|68210.5|68204.4|68189.4|404
1688033700000|2023-06-29 10:15:00|68205.7|68190.7|68191.6|68171.6|68211.9|68196.9|68174|68158.9|461
1688034000000|2023-06-29 10:20:00|68192.2|68172.2|68193.4|68178.4|68205.6|68188.1|68189.9|68171.3|438
1688034300000|2023-06-29 10:25:00|68193.5|68178.5|68192.1|68177.1|68197.3|68182.3|68183.9|68168.9|512
1688034600000|2023-06-29 10:30:00|68192.2|68177.2|68163|68148|68192.9|68177.9|68163|68148|508
1688034900000|2023-06-29 10:35:00|68162.7|68147.7|68192|68177|68192.3|68177.3|68162.6|68147.6|480
1688035200000|2023-06-29 10:40:00|68192.1|68177.1|68199.2|68184.2|68208|68193|68192.1|68177.1|393
1688035500000|2023-06-29 10:45:00|68199.3|68184.3|68206|68191|68208.5|68193.5|68198.8|68183.8|317
1688035800000|2023-06-29 10:50:00|68205.9|68190.9|68204.7|68189.7|68212.3|68197.3|68202.1|68187.1|350
1688036100000|2023-06-29 10:55:00|68203.2|68188.2|68164.7|68149.7|68205.6|68190.6|68163.9|68148.9|490
1688036400000|2023-06-29 11:00:00|68164.9|68149.9|68172.6|68157.6|68175|68160|68162.2|68147.2|443
1688036700000|2023-06-29 11:05:00|68172.5|68157.5|68164.5|68149.5|68175.7|68160.7|68164.2|68149.2|439
1688037000000|2023-06-29 11:10:00|68164.4|68149.4|68151.2|68136.2|68169.1|68154.1|68147.2|68132.2|480
1688037300000|2023-06-29 11:15:00|68151.3|68136.3|68149.7|68134.7|68154.3|68139.3|68144.8|68129.8|408
1688037600000|2023-06-29 11:20:00|68149.6|68134.6|68138.7|68123.7|68154.4|68139.4|68137.5|68122.5|489
1688037900000|2023-06-29 11:25:00|68139|68124|68126.1|68111.1|68141.4|68126.4|68122.3|68107.3|459
1688038200000|2023-06-29 11:30:00|68126.3|68111.3|68114.6|68099.6|68139.6|68124.6|68112.2|68097.2|477
1688038500000|2023-06-29 11:35:00|68114.7|68099.7|68120.9|68105.9|68129.5|68114.5|68108.9|68093.9|496
1688038800000|2023-06-29 11:40:00|68121|68106|68118|68103|68130.6|68115.6|68117.3|68102.3|399
1688039100000|2023-06-29 11:45:00|68119.2|68104.2|68119.8|68104.8|68122.5|68107.5|68107.5|68092.5|433
1688039400000|2023-06-29 11:50:00|68120.2|68105.2|68102.4|68087.4|68126.6|68111.6|68097.2|68082.2|480
1688039700000|2023-06-29 11:55:00|68103.8|68088.8|68087.5|68067.5|68105.1|68090.1|68083.2|68067.5|609
1688040000000|2023-06-29 12:00:00|68087.6|68067.6|68099.9|68084.9|68108|68093|68084.4|68065.1|638
1688040300000|2023-06-29 12:05:00|68100|68085|68100.2|68085.2|68109|68094|68095.1|68080.1|482
1688040600000|2023-06-29 12:10:00|68100.7|68085.7|68105.3|68090.3|68107.8|68092.8|68076|68061|514
1688040900000|2023-06-29 12:15:00|68104.9|68089.9|68096.2|68081.2|68122.1|68107.1|68091.6|68076.6|477
1688041200000|2023-06-29 12:20:00|68097.4|68082.4|68110.8|68095.8|68118.6|68103.6|68097.1|68082.1|595
1688041500000|2023-06-29 12:25:00|68111|68096|68120.8|68100.8|68124.9|68105.2|68105.9|68090.9|534
1688041800000|2023-06-29 12:30:00|68120.7|68100.7|68300.5|68285.5|68318.9|68299.8|68120.5|68100.5|1066
1688042100000|2023-06-29 12:35:00|68301.4|68286.4|68278.5|68263.5|68357|68342|68278.2|68263.2|925
1688042400000|2023-06-29 12:40:00|68278.1|68263.1|68302.6|68287.6|68344.8|68329.8|68275.4|68260.4|841
1688042700000|2023-06-29 12:45:00|68302.9|68287.9|68336.7|68321.7|68336.7|68321.7|68298.4|68283.4|843
1688043000000|2023-06-29 12:50:00|68336.2|68321.2|68437.8|68422.8|68437.8|68422.8|68334.5|68319.5|850
1688043300000|2023-06-29 12:55:00|68439.1|68424.1|68460.4|68445.4|68507.1|68491.6|68438.6|68423.6|907
1688043600000|2023-06-29 13:00:00|68458.2|68443.2|68488.3|68473.3|68542.8|68527.8|68451.3|68436.3|916
1688043900000|2023-06-29 13:05:00|68488.1|68473.1|68498.4|68483.4|68498.4|68483.4|68430.4|68415.4|863
1688044200000|2023-06-29 13:10:00|68498|68483|68506.1|68491.1|68542|68527|68493.2|68478.2|785
1688044500000|2023-06-29 13:15:00|68506.2|68491.2|68480.9|68465.9|68512.9|68497.9|68467.7|68452.7|736
1688044800000|2023-06-29 13:20:00|68481|68466|68479.5|68464.5|68485.5|68470.5|68463.8|68448.8|773
1688045100000|2023-06-29 13:25:00|68479.8|68464.8|68510.8|68495.8|68515.3|68500.3|68476|68461|760
1688045400000|2023-06-29 13:30:00|68512.1|68497.1|68500.7|68485.7|68538|68523|68497|68482|797
1688045700000|2023-06-29 13:35:00|68501.1|68486.1|68518.1|68503.1|68521.4|68506.4|68488.2|68473.2|766
1688046000000|2023-06-29 13:40:00|68520.4|68505.4|68570|68555|68579.7|68563.9|68511.3|68496.3|801
1688046300000|2023-06-29 13:45:00|68569.9|68554.9|68548.1|68533.1|68575.2|68560.2|68529.2|68514.2|784
1688046600000|2023-06-29 13:50:00|68548|68533|68537.5|68522.5|68567.9|68552.9|68537.5|68522.5|714
1688046900000|2023-06-29 13:55:00|68537.9|68522.9|68519.8|68504.8|68546.7|68531.7|68513|68498|740
1688047200000|2023-06-29 14:00:00|68519.7|68504.7|68485.2|68470.2|68519.7|68504.7|68476.9|68461.9|805
1688047500000|2023-06-29 14:05:00|68481|68466|68487.5|68472.5|68516.1|68501.1|68460.5|68445.5|779
1688047800000|2023-06-29 14:10:00|68487.8|68472.8|68431.8|68416.8|68494.4|68479.4|68431.4|68416.4|779
1688048100000|2023-06-29 14:15:00|68430.3|68415.3|68423.7|68408.7|68430.3|68415.3|68392|68377|791
1688048400000|2023-06-29 14:20:00|68422.5|68407.5|68403.7|68388.7|68422.5|68407.5|68393|68378|718
1688048700000|2023-06-29 14:25:00|68403.1|68388.1|68381|68366|68408.9|68393.9|68365|68350|772
1688049000000|2023-06-29 14:30:00|68380.6|68365.6|68414.3|68399.3|68418|68401.6|68376.9|68361.9|814
1688049300000|2023-06-29 14:35:00|68414.6|68399.6|68414.2|68399.2|68440|68425|68408.3|68393.3|749
1688049600000|2023-06-29 14:40:00|68414.5|68399.5|68434.8|68419.8|68439.8|68424.8|68404.7|68389.7|789
1688049900000|2023-06-29 14:45:00|68435|68420|68408.3|68393.3|68460.7|68445.7|68407.4|68392.4|758
1688050200000|2023-06-29 14:50:00|68408.2|68393.2|68402.8|68387.8|68422.7|68407.7|68381.4|68366.4|787
1688050500000|2023-06-29 14:55:00|68401.1|68386.1|68392.5|68377.5|68419.1|68404.1|68388.5|68373.5|782
1688050800000|2023-06-29 15:00:00|68395.8|68380.8|68365.9|68350.9|68412.3|68397.3|68364.5|68349.5|755
1688051100000|2023-06-29 15:05:00|68365.8|68350.8|68394.3|68379.3|68394.4|68379.4|68345.8|68330.8|714
1688051400000|2023-06-29 15:10:00|68394.4|68379.4|68416.3|68401.3|68420.3|68405.3|68385.5|68370.5|702
1688051700000|2023-06-29 15:15:00|68416.2|68401.2|68405.5|68390.5|68418.1|68403.1|68391.9|68376.9|641
1688052000000|2023-06-29 15:20:00|68406|68391|68402|68387|68431.5|68416.5|68397.1|68382.1|674
1688052300000|2023-06-29 15:25:00|68402.4|68387.4|68406.6|68391.6|68418.2|68403.2|68399.4|68384.4|593
1688052600000|2023-06-29 15:30:00|68406.5|68391.5|68432.4|68417.4|68438|68423|68406.5|68391.5|659
1688052900000|2023-06-29 15:35:00|68434.5|68419.5|68446.5|68431.5|68460.2|68445.2|68431.4|68416.4|635
1688053200000|2023-06-29 15:40:00|68445.2|68430.2|68442.8|68427.8|68454.1|68439.1|68436.7|68421.7|591
1688053500000|2023-06-29 15:45:00|68444|68429|68438.4|68423.4|68449.3|68434.3|68435.3|68420.3|619
1688053800000|2023-06-29 15:50:00|68438.1|68423.1|68425.4|68410.4|68440.3|68425.3|68419.7|68404.7|534
1688054100000|2023-06-29 15:55:00|68425.2|68410.2|68442.1|68427.1|68442.1|68427.1|68410.6|68395.6|627
1688054400000|2023-06-29 16:00:00|68444.8|68424.8|68424.7|68404.7|68450.8|68435.8|68420.1|68404.7|588
1688054700000|2023-06-29 16:05:00|68424.3|68404.3|68434.8|68414.8|68447.4|68432.4|68423.6|68403.6|596
1688055000000|2023-06-29 16:10:00|68434.9|68414.9|68450|68435|68452.3|68436.5|68433.1|68413.1|477
1688055300000|2023-06-29 16:15:00|68449.8|68434.8|68461.1|68446.1|68464.8|68449.8|68446.7|68431.7|512
1688055600000|2023-06-29 16:20:00|68461.2|68446.2|68451.9|68436.9|68464.1|68449.1|68450.7|68435.7|496
1688055900000|2023-06-29 16:25:00|68451.8|68436.8|68453.9|68438.9|68469.2|68454.2|68448.6|68433.6|580
1688056200000|2023-06-29 16:30:00|68453.8|68438.8|68463.2|68448.2|68464.1|68449.1|68449.9|68434.9|569
1688056500000|2023-06-29 16:35:00|68462.9|68447.9|68463.3|68448.3|68468.2|68453.2|68458.2|68443.2|503
1688056800000|2023-06-29 16:40:00|68463.5|68448.5|68472.5|68457.5|68473.6|68458.6|68457.1|68442.1|508
1688057100000|2023-06-29 16:45:00|68472.2|68457.2|68485.6|68470.6|68495.9|68480.9|68470|68455|478
1688057400000|2023-06-29 16:50:00|68485.4|68470.4|68488.9|68473.9|68493.5|68478.5|68473.7|68458.7|508
1688057700000|2023-06-29 16:55:00|68488.8|68473.8|68505.2|68490.2|68517.5|68502.5|68481.1|68466.1|560
1688058000000|2023-06-29 17:00:00|68504.8|68489.8|68498.1|68483.1|68518.2|68503.2|68490.6|68475.6|482
1688058300000|2023-06-29 17:05:00|68500.8|68485.8|68502.2|68487.2|68507.8|68492.8|68495.4|68480.4|461
1688058600000|2023-06-29 17:10:00|68502.3|68487.3|68501|68486|68508.1|68493.1|68496.8|68481.8|453
1688058900000|2023-06-29 17:15:00|68500.8|68485.8|68513.6|68498.6|68518|68503|68485|68470|455
1688059200000|2023-06-29 17:20:00|68513.4|68498.4|68508.2|68493.2|68520.6|68505.6|68504.4|68489.4|503
1688059500000|2023-06-29 17:25:00|68508.5|68493.5|68486.9|68471.9|68514|68499|68483.5|68468.5|524
1688059800000|2023-06-29 17:30:00|68486.7|68471.7|68489.6|68474.6|68497.7|68482.7|68485.1|68470.1|491
1688060100000|2023-06-29 17:35:00|68489.9|68474.9|68485.9|68470.9|68493.4|68478.4|68483.4|68468.4|447
1688060400000|2023-06-29 17:40:00|68485.8|68470.8|68495.4|68480.4|68498.7|68483.7|68480|68465|368
1688060700000|2023-06-29 17:45:00|68495.5|68480.5|68492.1|68477.1|68496|68481|68489.2|68474.2|431
1688061000000|2023-06-29 17:50:00|68492.2|68477.2|68495.4|68480.4|68496.1|68481.1|68491.7|68476.7|419
1688061300000|2023-06-29 17:55:00|68495.1|68480.1|68496|68481|68505.1|68490.1|68490.2|68475.2|560
1688061600000|2023-06-29 18:00:00|68496.3|68481.3|68505.6|68490.6|68506.1|68491.1|68495.3|68480.3|534
1688061900000|2023-06-29 18:05:00|68505.4|68490.4|68509.6|68494.6|68516.5|68501.5|68501.5|68486.5|524
1688062200000|2023-06-29 18:10:00|68509.1|68494.1|68507.6|68492.6|68515.5|68500.5|68502.3|68487.3|435
1688062500000|2023-06-29 18:15:00|68507.4|68492.4|68516.2|68501.2|68516.2|68501.2|68502.2|68487.2|473
1688062800000|2023-06-29 18:20:00|68516.5|68501.5|68503|68488|68516.5|68501.5|68496|68481|431
1688063100000|2023-06-29 18:25:00|68502.9|68487.9|68501.1|68486.1|68512.1|68497.1|68499.8|68484.8|533
1688063400000|2023-06-29 18:30:00|68500.9|68485.9|68500.7|68485.7|68503.7|68488.7|68496.8|68481.8|533
1688063700000|2023-06-29 18:35:00|68500.5|68485.5|68505.6|68490.6|68511.2|68496.2|68496.7|68481.7|479
1688064000000|2023-06-29 18:40:00|68505.7|68490.7|68503.4|68488.4|68515|68500|68502.6|68487.6|374
1688064300000|2023-06-29 18:45:00|68503.1|68488.1|68521.9|68506.9|68524.1|68509.1|68503.1|68488.1|451
1688064600000|2023-06-29 18:50:00|68522.9|68507.9|68533.8|68518.8|68537.2|68522.2|68522|68507|399
1688064900000|2023-06-29 18:55:00|68533.7|68518.7|68528.2|68513.2|68534.1|68519.1|68516.5|68501.5|560
1688065200000|2023-06-29 19:00:00|68528|68513|68518.6|68503.6|68530.7|68515.7|68517.9|68502.9|479
1688065500000|2023-06-29 19:05:00|68518.3|68503.3|68514.8|68499.8|68518.7|68503.7|68511.5|68496.5|418
1688065800000|2023-06-29 19:10:00|68514.7|68499.7|68516.2|68501.2|68520.8|68505.8|68514.7|68499.7|388
1688066100000|2023-06-29 19:15:00|68516.3|68501.3|68518.9|68503.9|68522.4|68507.4|68515.2|68500.2|444
1688066400000|2023-06-29 19:20:00|68518.8|68503.8|68524.3|68509.3|68530.8|68515.8|68518.7|68503.7|366
1688066700000|2023-06-29 19:25:00|68524.6|68509.6|68507.9|68492.9|68524.6|68509.6|68503.7|68488.7|515
1688067000000|2023-06-29 19:30:00|68507.7|68492.7|68499.2|68484.2|68509.3|68494.3|68497.3|68482.3|390
1688067300000|2023-06-29 19:35:00|68499.5|68484.5|68512.7|68497.7|68513.9|68498.9|68498.3|68483.3|436
1688067600000|2023-06-29 19:40:00|68512.6|68497.6|68514.6|68499.6|68515.3|68500.3|68507.4|68492.4|466
1688067900000|2023-06-29 19:45:00|68514.7|68499.7|68518.5|68503.5|68528.3|68513.3|68510.4|68495.4|453
1688068200000|2023-06-29 19:50:00|68519.2|68504.2|68517.3|68502.3|68521.4|68506.4|68515.3|68500.3|485
1688068500000|2023-06-29 19:55:00|68518.9|68503.9|68515.9|68500.9|68518.9|68503.9|68506.8|68491.8|523
1688068800000|2023-06-29 20:00:00|68516.2|68501.2|68525|68505|68537.7|68517.7|68516.2|68499.9|423
1688069100000|2023-06-29 20:05:00|68524.9|68504.9|68532.9|68512.9|68532.9|68512.9|68522.2|68502.2|259
1688069400000|2023-06-29 20:10:00|68532.8|68512.8|68525.4|68505.4|68535.9|68515.9|68522.5|68502.6|396
1688069700000|2023-06-29 20:15:00|68526|68506|68537.7|68522.7|68539.2|68523|68525.2|68505.2|313
1688070000000|2023-06-29 20:20:00|68537.8|68522.8|68553.9|68533.9|68554.1|68534.4|68537.8|68522.8|295
1688070300000|2023-06-29 20:25:00|68553.7|68533.7|68552.6|68532.6|68554.1|68536|68546.8|68526.8|344
1688070600000|2023-06-29 20:30:00|68552.7|68532.7|68540.5|68520.5|68552.9|68532.9|68540|68520|376
1688070900000|2023-06-29 20:35:00|68540.6|68520.6|68546|68526|68546.1|68526.1|68535.3|68515.3|332
1688071200000|2023-06-29 20:40:00|68546.1|68526.1|68548.6|68528.6|68555.9|68535.9|68546.1|68526.1|280
1688071500000|2023-06-29 20:45:00|68548.7|68528.7|68547.9|68527.9|68550.2|68530.2|68544.2|68524.2|292
1688071800000|2023-06-29 20:50:00|68548.1|68528.1|68548.8|68528.8|68549.3|68529.3|68544.1|68524.1|328
1688072100000|2023-06-29 20:55:00|68548.4|68528.4|68578.7|68490.9|68584.3|68539.7|68546.8|68490.9|424
1688072400000|2023-06-29 21:00:00|68592.8|68493.8|68580.6|68504|68592.8|68507.4|68580.6|68485.9|93
1688072700000|2023-06-29 21:05:00|68580.3|68500.7|68556.2|68507|68580.3|68511.5|68555.7|68494.2|89
1688073000000|2023-06-29 21:10:00|68555.7|68506.9|68556|68506.4|68560.8|68508|68555.1|68501.7|58
1688073300000|2023-06-29 21:15:00|68556.2|68505.9|68558.6|68504.9|68561.4|68506.7|68556|68502.4|53
1688073600000|2023-06-29 21:20:00|68557.6|68505|68551.9|68517.4|68557.7|68517.7|68543.1|68500.6|66
1688073900000|2023-06-29 21:25:00|68551.8|68517.3|68556.3|68514.9|68557.9|68518.7|68551.5|68512.8|64
1688074200000|2023-06-29 21:30:00|68556.7|68515.2|68556.3|68518.9|68557.5|68519.6|68555.2|68515.2|67
1688074500000|2023-06-29 21:35:00|68556.4|68519|68552.5|68517|68556.7|68519.6|68551|68516.5|47
1688074800000|2023-06-29 21:40:00|68552.4|68516.9|68551.6|68517.8|68553|68517.8|68551.3|68516.5|84
1688075100000|2023-06-29 21:45:00|68551.8|68518.1|68551.8|68516.8|68554.8|68518.7|68551.8|68516.8|106
1688075400000|2023-06-29 21:50:00|68551.9|68516.9|68564.3|68522.5|68564.4|68522.5|68550.7|68516.4|145
1688075700000|2023-06-29 21:55:00|68565.2|68522.8|68567.1|68525.8|68569.9|68529|68555.4|68521.9|99
1688076000000|2023-06-29 22:00:00|68567.2|68526.4|68557.1|68528.5|68567.2|68542.7|68554.5|68521.2|298
1688076300000|2023-06-29 22:05:00|68557.2|68528.7|68564.2|68528.9|68564.3|68539.1|68551.3|68526.9|148
1688076600000|2023-06-29 22:10:00|68560.3|68532.5|68557.3|68535.8|68564|68539.4|68554|68530.7|322
1688076900000|2023-06-29 22:15:00|68557.5|68535.7|68552.2|68525.1|68568.9|68545.2|68552.1|68525|448
1688077200000|2023-06-29 22:20:00|68552.3|68525|68543.3|68522.6|68552.4|68527.2|68539.2|68516.9|341
1688077500000|2023-06-29 22:25:00|68543.2|68522.5|68540.2|68516.7|68545.7|68522.7|68539.5|68516.2|330
1688077800000|2023-06-29 22:30:00|68540.1|68516.8|68546.6|68526.3|68548.3|68527.4|68540.1|68516.8|272
1688078100000|2023-06-29 22:35:00|68546.4|68526.4|68549.7|68527.1|68549.8|68527.1|68546|68523.9|102
1688078400000|2023-06-29 22:40:00|68549.9|68527.2|68550.2|68530.2|68551.9|68530.2|68545.9|68524|180
1688078700000|2023-06-29 22:45:00|68550.1|68530.1|68545.8|68524|68550.3|68530.3|68541.3|68520.2|173
1688079000000|2023-06-29 22:50:00|68545.9|68523.9|68548.3|68526.7|68548.4|68526.8|68543.5|68522|176
1688079300000|2023-06-29 22:55:00|68548.2|68526.6|68547.7|68527.7|68551.8|68530.8|68545.2|68523|206
1688079600000|2023-06-29 23:00:00|68547.8|68527.8|68550.7|68530.3|68553.7|68532.6|68547.5|68526.5|223
1688079900000|2023-06-29 23:05:00|68550.8|68530.4|68544.1|68524.1|68550.8|68530.4|68541.1|68521.1|199
1688080200000|2023-06-29 23:10:00|68544|68524|68548.2|68527.6|68548.3|68527.7|68537.3|68517.3|249
1688080500000|2023-06-29 23:15:00|68548|68526.8|68548.1|68526.6|68550|68527.2|68545.5|68524|186
1688080800000|2023-06-29 23:20:00|68546.5|68526.5|68543.5|68521.5|68549.9|68528.1|68540.8|68519.3|145
1688081100000|2023-06-29 23:25:00|68543.8|68521.6|68544.6|68523.1|68545.6|68523.5|68543.3|68521.6|145
1688081400000|2023-06-29 23:30:00|68544.7|68523.2|68544.6|68523.4|68555.6|68534.1|68543.8|68522|198
1688081700000|2023-06-29 23:35:00|68544.5|68523.5|68543.8|68522.5|68546.5|68524.8|68541.8|68520.8|155
1688082000000|2023-06-29 23:40:00|68543.9|68522.4|68536.1|68514.7|68544.7|68522.5|68536|68514.2|168
1688082300000|2023-06-29 23:45:00|68535.6|68514.4|68548.2|68527|68548.6|68527.4|68533.1|68511.8|166
1688082600000|2023-06-29 23:50:00|68548.1|68527.2|68544.4|68524.4|68550|68530|68541|68521|258
1688082900000|2023-06-29 23:55:00|68544.7|68524.7|68535|68515|68544.7|68524.7|68531.6|68511.6|224
1688083200000|2023-06-30 00:00:00|68534.9|68514.9|68541|68521|68547|68527|68526.7|68506.7|356
1688083500000|2023-06-30 00:05:00|68540.9|68520.9|68531.6|68516.6|68540.9|68522.5|68531.2|68513|256
1688083800000|2023-06-30 00:10:00|68534.2|68514.2|68557.7|68537.7|68557.9|68537.9|68531.1|68512.7|428
1688084100000|2023-06-30 00:15:00|68558.8|68538.8|68552|68532|68560.2|68540.2|68547.2|68528.4|371
1688084400000|2023-06-30 00:20:00|68552.1|68532.1|68542|68522|68555.8|68537.5|68537.2|68517.2|241
1688084700000|2023-06-30 00:25:00|68541.9|68521.9|68548.1|68533.1|68555.6|68535.6|68539.9|68519.9|333
1688085000000|2023-06-30 00:30:00|68548|68533|68539.5|68524.5|68559.8|68539.8|68538.4|68519.6|347
1688085300000|2023-06-30 00:35:00|68542|68522|68523.3|68503.3|68543.3|68526.1|68518.6|68500.6|391
1688085600000|2023-06-30 00:40:00|68523.4|68503.4|68522.3|68507.3|68525.5|68509.3|68518.2|68500.6|276
1688085900000|2023-06-30 00:45:00|68522.2|68507.2|68527.2|68512.2|68531.8|68513.4|68518.3|68500.8|258
1688086200000|2023-06-30 00:50:00|68527.7|68512.7|68523.2|68503.2|68543.9|68527.4|68516.5|68498.9|488
1688086500000|2023-06-30 00:55:00|68523.6|68503.6|68504.6|68484.6|68523.6|68503.6|68495|68475|512
1688086800000|2023-06-30 01:00:00|68504.5|68484.5|68490.1|68470.1|68504.5|68484.5|68483.3|68467|503
1688087100000|2023-06-30 01:05:00|68489.7|68469.7|68497.3|68477.3|68497.3|68477.3|68488.8|68468.8|410
1688087400000|2023-06-30 01:10:00|68497.8|68477.8|68502.8|68482.8|68507.1|68487.4|68496.7|68477.8|398
1688087700000|2023-06-30 01:15:00|68502.2|68482.2|68512|68492|68522.7|68502.7|68494.9|68474.9|560
1688088000000|2023-06-30 01:20:00|68512.1|68492.1|68510.6|68495.6|68522.7|68502.7|68508|68490.5|426
1688088300000|2023-06-30 01:25:00|68510.3|68495.3|68517.7|68497.7|68524.1|68504.4|68510|68492.8|365
1688088600000|2023-06-30 01:30:00|68517.6|68497.6|68552.9|68532.9|68557|68539.4|68515.2|68495.2|557
1688088900000|2023-06-30 01:35:00|68553.1|68533.1|68550|68530|68559.9|68539.9|68547.5|68527.8|428
1688089200000|2023-06-30 01:40:00|68549.9|68529.9|68553.6|68533.6|68558.9|68540.5|68544.9|68524.9|501
1688089500000|2023-06-30 01:45:00|68553.7|68533.7|68563.9|68543.9|68572.9|68552.9|68546.3|68526.3|536
1688089800000|2023-06-30 01:50:00|68563|68543|68572|68552|68572|68552|68555.3|68535.3|412
1688090100000|2023-06-30 01:55:00|68572.4|68552.4|68571.1|68551.1|68578.7|68558.7|68567.9|68547.9|435
1688090400000|2023-06-30 02:00:00|68571.2|68551.2|68537.8|68517.8|68573.3|68553.3|68534.5|68514.5|548
1688090700000|2023-06-30 02:05:00|68537.9|68517.9|68538.7|68518.7|68541.5|68524.1|68528|68508|514
1688091000000|2023-06-30 02:10:00|68538.5|68518.5|68538.2|68518.2|68547.7|68527.7|68535.4|68515.4|439
1688091300000|2023-06-30 02:15:00|68538.1|68518.1|68542.7|68522.7|68545.4|68528|68536.3|68517.1|446
1688091600000|2023-06-30 02:20:00|68542.9|68522.9|68538.5|68518.5|68544.1|68524.1|68530.5|68510.5|322
1688091900000|2023-06-30 02:25:00|68538.4|68518.4|68528.5|68508.5|68539.8|68521|68527.5|68507.5|279
1688092200000|2023-06-30 02:30:00|68528.6|68508.6|68507.7|68487.7|68531.1|68511.1|68504.5|68484.5|433
1688092500000|2023-06-30 02:35:00|68507.6|68487.6|68508.8|68488.8|68517.1|68500.9|68506.8|68486.8|371
1688092800000|2023-06-30 02:40:00|68508.9|68488.9|68509|68489|68513.7|68494.3|68508.5|68488.5|294
1688093100000|2023-06-30 02:45:00|68509.2|68489.2|68521.3|68501.3|68525|68505|68508.6|68488.6|400
1688093400000|2023-06-30 02:50:00|68521.2|68501.2|68527.6|68507.6|68530.7|68511.4|68520.8|68500.8|378
1688093700000|2023-06-30 02:55:00|68527.8|68507.8|68536.2|68516.2|68536.9|68516.9|68526.1|68506.1|438
1688094000000|2023-06-30 03:00:00|68536.3|68516.3|68527|68507|68539.9|68523.1|68524|68504.6|349
1688094300000|2023-06-30 03:05:00|68526.9|68506.9|68525.3|68505.3|68530.6|68513|68517.8|68502.8|392
1688094600000|2023-06-30 03:10:00|68525.4|68505.4|68531.4|68511.4|68533.1|68513.1|68525.3|68505.3|295
1688094900000|2023-06-30 03:15:00|68531.3|68511.3|68527.1|68507.1|68537.4|68517.4|68525.9|68505.9|350
1688095200000|2023-06-30 03:20:00|68527.2|68507.2|68531.5|68511.5|68537.4|68519.5|68527.2|68507.2|353
1688095500000|2023-06-30 03:25:00|68531.4|68511.4|68527.1|68507.1|68533|68513|68521.3|68501.3|384
1688095800000|2023-06-30 03:30:00|68526.8|68506.8|68513.3|68493.3|68528.3|68508.3|68508.8|68488.8|429
1688096100000|2023-06-30 03:35:00|68513|68493|68502.9|68482.9|68513|68493|68497.5|68481.2|480
1688096400000|2023-06-30 03:40:00|68502.4|68482.4|68499.6|68479.6|68504.9|68484.9|68496.2|68476.2|371
1688096700000|2023-06-30 03:45:00|68499.7|68479.7|68497.4|68477.4|68507.1|68487.1|68496|68476|334
1688097000000|2023-06-30 03:50:00|68497.5|68477.5|68495.2|68475.2|68499.5|68480|68482.3|68463.4|367
1688097300000|2023-06-30 03:55:00|68495.1|68475.1|68503.7|68483.7|68505.4|68485.4|68494.4|68474.4|305
1688097600000|2023-06-30 04:00:00|68503.6|68483.6|68496.7|68476.7|68504.9|68486.1|68492.7|68472.7|329
1688097900000|2023-06-30 04:05:00|68496.6|68476.6|68504.2|68484.2|68505.6|68485.6|68494.2|68474.2|309
1688098200000|2023-06-30 04:10:00|68503.8|68483.8|68496.4|68476.4|68505.3|68487.3|68495.2|68475.2|340
1688098500000|2023-06-30 04:15:00|68496.3|68476.3|68502.9|68482.9|68504.8|68484.8|68490|68470|356
1688098800000|2023-06-30 04:20:00|68503.3|68483.3|68504|68484|68506.3|68488|68499.5|68481.8|305
1688099100000|2023-06-30 04:25:00|68503.9|68483.9|68497.3|68477.3|68506.1|68486.1|68494.4|68474.4|261
1688099400000|2023-06-30 04:30:00|68496.7|68476.7|68511.5|68491.5|68512.1|68492.1|68496.3|68476.3|359
1688099700000|2023-06-30 04:35:00|68511.6|68491.6|68520.7|68500.7|68524.9|68505.7|68511.6|68491.6|314
1688100000000|2023-06-30 04:40:00|68520.2|68500.2|68516.2|68496.2|68521.9|68503.7|68509.3|68491.7|296
1688100300000|2023-06-30 04:45:00|68516.3|68496.3|68523.1|68503.1|68526.3|68508.9|68515.5|68495.5|270
1688100600000|2023-06-30 04:50:00|68523|68503|68518.2|68498.2|68525.1|68505.1|68509.2|68489.2|295
1688100900000|2023-06-30 04:55:00|68518.3|68498.3|68516|68496|68521.9|68502.3|68514|68495.1|324
1688101200000|2023-06-30 05:00:00|68516.1|68496.1|68508.3|68488.3|68516.6|68500.9|68507.1|68487.1|367
1688101500000|2023-06-30 05:05:00|68508.4|68488.4|68522.5|68502.5|68522.7|68504.1|68506.4|68486.4|410
1688101800000|2023-06-30 05:10:00|68523.9|68503.9|68518.7|68503.7|68533.2|68515.7|68518.7|68501|301
1688102100000|2023-06-30 05:15:00|68518.8|68503.8|68510|68490|68524.9|68507.5|68509.7|68490|331
1688102400000|2023-06-30 05:20:00|68509.3|68489.3|68504.6|68484.6|68512|68492.1|68500|68480|367
1688102700000|2023-06-30 05:25:00|68504.5|68484.5|68501.1|68481.1|68505.6|68485.6|68499.2|68479.2|362
1688103000000|2023-06-30 05:30:00|68501.2|68481.2|68485.7|68465.7|68505.4|68485.4|68482.9|68465.2|395
1688103300000|2023-06-30 05:35:00|68486.3|68466.3|68489.2|68469.2|68494.8|68476.5|68479.3|68459.3|395
1688103600000|2023-06-30 05:40:00|68489.5|68469.5|68493.8|68473.8|68497.4|68479.2|68487.9|68469.5|349
1688103900000|2023-06-30 05:45:00|68494.1|68474.1|68494.1|68474.1|68495.8|68477.6|68487.7|68467.7|333
1688104200000|2023-06-30 05:50:00|68494.3|68474.3|68497|68477|68503.5|68483.5|68494.3|68474.3|347
1688104500000|2023-06-30 05:55:00|68496.9|68476.9|68524.2|68503.8|68535.2|68515.2|68492.5|68472.5|589
1688104800000|2023-06-30 06:00:00|68525.8|68504.7|68551.4|68536.4|68555.2|68537.9|68524.9|68503.4|586
1688105100000|2023-06-30 06:05:00|68552.5|68537.5|68570|68550|68570.5|68554.2|68541|68526|506
1688105400000|2023-06-30 06:10:00|68567.6|68552.6|68562.5|68542.5|68587.6|68568.1|68557.9|68542.2|540
1688105700000|2023-06-30 06:15:00|68562.6|68542.6|68591.1|68576.1|68591.9|68576.9|68556.8|68539.5|547
1688106000000|2023-06-30 06:20:00|68590.1|68575.1|68602.3|68587.3|68605.7|68590.7|68588.5|68573.5|579
1688106300000|2023-06-30 06:25:00|68602|68587|68590.2|68575.2|68602.1|68587.1|68577.4|68562.4|514
1688106600000|2023-06-30 06:30:00|68590|68575|68576.7|68561.7|68590.6|68575.6|68569.6|68554.6|529
1688106900000|2023-06-30 06:35:00|68576.6|68561.6|68551|68536|68581.3|68566.3|68547.3|68532.3|529
1688107200000|2023-06-30 06:40:00|68551.1|68536.1|68560.6|68540.6|68567.9|68550|68543.1|68525.6|534
1688107500000|2023-06-30 06:45:00|68560.9|68540.9|68558.1|68543.1|68593.6|68578|68550.8|68535.8|593
1688107800000|2023-06-30 06:50:00|68558.2|68543.2|68564|68549|68580.4|68565.4|68558|68543|493
1688108100000|2023-06-30 06:55:00|68564.1|68549.1|68555.7|68535.7|68569.5|68552.8|68546.1|68529.3|514
1688108400000|2023-06-30 07:00:00|68555.9|68535.9|68541.6|68526.6|68575.2|68555.2|68540.5|68523|648
1688108700000|2023-06-30 07:05:00|68541.4|68526.4|68587.3|68572.3|68594.8|68579.8|68541.4|68526.4|627
1688109000000|2023-06-30 07:10:00|68585.3|68570.3|68557.6|68542.6|68605.1|68590.1|68556.6|68541.6|646
1688109300000|2023-06-30 07:15:00|68557.7|68542.7|68564.6|68549.6|68572.9|68557.9|68545.9|68530.9|608
1688109600000|2023-06-30 07:20:00|68564.5|68549.5|68554.4|68539.4|68572.7|68557.7|68549.6|68534.6|617
1688109900000|2023-06-30 07:25:00|68554.3|68539.3|68531|68516|68556.4|68541.4|68520.5|68505.5|644
1688110200000|2023-06-30 07:30:00|68530.7|68515.7|68542|68527|68549.4|68532.1|68520.2|68505.2|665
1688110500000|2023-06-30 07:35:00|68542.1|68527.1|68557.6|68542.6|68561.1|68546.1|68536.8|68521.8|536
1688110800000|2023-06-30 07:40:00|68557.4|68542.4|68586.6|68571.6|68586.6|68571.6|68556|68541|558
1688111100000|2023-06-30 07:45:00|68586.9|68571.9|68589.7|68574.7|68594.1|68579.1|68573.5|68558.5|552
1688111400000|2023-06-30 07:50:00|68589.1|68574.1|68592.7|68572.7|68603.4|68585.4|68576.6|68561.6|494
1688111700000|2023-06-30 07:55:00|68592.8|68572.8|68607.4|68587.4|68624.7|68609.7|68585.3|68570.3|569
1688112000000|2023-06-30 08:00:00|68606.9|68586.9|68631.3|68616.3|68634.4|68619.4|68605.3|68585.3|667
1688112300000|2023-06-30 08:05:00|68631.8|68616.8|68621.5|68606.5|68640.1|68625.1|68617.7|68602.7|555
1688112600000|2023-06-30 08:10:00|68621.3|68606.3|68630.8|68615.8|68636.1|68621.1|68613.8|68598.8|522
1688112900000|2023-06-30 08:15:00|68630.6|68615.6|68636.1|68621.1|68639.3|68624.3|68610.6|68595.6|470
1688113200000|2023-06-30 08:20:00|68636|68621|68670.6|68655.6|68670.6|68655.6|68632.1|68615.4|513
1688113500000|2023-06-30 08:25:00|68670.5|68655.5|68680.6|68665.6|68693.9|68678.9|68665.9|68650.9|573
1688113800000|2023-06-30 08:30:00|68680.5|68665.5|68711.4|68696.4|68716.9|68701.9|68679.1|68664.1|559
1688114100000|2023-06-30 08:35:00|68711.2|68696.2|68698|68683|68734|68719|68695.5|68680.5|613
1688114400000|2023-06-30 08:40:00|68697.8|68682.8|68700.5|68685.5|68721.3|68706.3|68694.6|68679.6|584
1688114700000|2023-06-30 08:45:00|68698.6|68683.6|68702|68687|68704.7|68689.7|68691.8|68674.1|536
1688115000000|2023-06-30 08:50:00|68702.1|68687.1|68703.2|68688.2|68717.4|68702.4|68702.1|68687.1|564
1688115300000|2023-06-30 08:55:00|68703|68688|68713.4|68693.4|68722.8|68703.9|68694.4|68677.7|596
1688115600000|2023-06-30 09:00:00|68714|68694|68685.9|68670.9|68732.5|68712.5|68683.1|68668.1|678
1688115900000|2023-06-30 09:05:00|68685.8|68670.8|68679.7|68664.7|68696.1|68681.1|68679.5|68664.5|474
1688116200000|2023-06-30 09:10:00|68680.1|68665.1|68697|68682|68704.1|68689.1|68672.6|68657.6|536
1688116500000|2023-06-30 09:15:00|68697.4|68682.4|68709.3|68694.3|68709.6|68694.3|68685.4|68670.4|528
1688116800000|2023-06-30 09:20:00|68709.2|68694.2|68703.5|68688.5|68710.8|68695.8|68692.9|68677.9|460
1688117100000|2023-06-30 09:25:00|68703.2|68688.2|68681.4|68666.4|68706.6|68691.6|68676.6|68661.6|405
1688117400000|2023-06-30 09:30:00|68681.5|68666.5|68675.4|68660.4|68684.6|68669.6|68659|68644|438
1688117700000|2023-06-30 09:35:00|68675.7|68660.7|68683.4|68668.4|68691|68676|68672.5|68657.5|443
1688118000000|2023-06-30 09:40:00|68683.5|68668.5|68661.8|68646.8|68685.6|68670.6|68659.1|68644.1|425
1688118300000|2023-06-30 09:45:00|68661.7|68646.7|68653.6|68638.6|68676|68661|68653.1|68638.1|447
1688118600000|2023-06-30 09:50:00|68653.2|68638.2|68661.9|68646.9|68669.7|68654.7|68648.2|68633.2|473
1688118900000|2023-06-30 09:55:00|68661.8|68646.8|68675.6|68660.6|68680.1|68665.1|68653.4|68638.4|554
1688119200000|2023-06-30 10:00:00|68675.3|68660.3|68685.6|68670.6|68691.2|68674.3|68666.4|68651.4|560
1688119500000|2023-06-30 10:05:00|68685.3|68670.3|68683.2|68668.2|68691.1|68676.1|68681.5|68666.5|457
1688119800000|2023-06-30 10:10:00|68683|68668|68685.3|68670.3|68696.3|68681.3|68682.7|68667.1|483
1688120100000|2023-06-30 10:15:00|68685.2|68670.2|68687.3|68672.3|68691.1|68676.1|68682.6|68667.6|422
1688120400000|2023-06-30 10:20:00|68687.2|68672.2|68682.7|68667.7|68704.7|68689.7|68682.6|68667.6|461
1688120700000|2023-06-30 10:25:00|68682.8|68667.8|68694|68679|68698.1|68683.1|68680.2|68665.2|480
1688121000000|2023-06-30 10:30:00|68693.8|68678.8|68694|68679|68696.9|68681.9|68682.7|68667.7|480
1688121300000|2023-06-30 10:35:00|68694.1|68679.1|68676.3|68661.3|68697.2|68682.2|68670.9|68655.9|463
1688121600000|2023-06-30 10:40:00|68676.1|68661.1|68664.1|68649.1|68679.1|68664.1|68663.2|68648.2|393
1688121900000|2023-06-30 10:45:00|68664.3|68649.3|68660.1|68645.1|68671.2|68656.2|68659.3|68644.3|453
1688122200000|2023-06-30 10:50:00|68659.7|68644.7|68655.7|68640.7|68661.8|68646.8|68651.2|68636.2|413
1688122500000|2023-06-30 10:55:00|68655.6|68640.6|68623.4|68608.4|68658.8|68643.8|68620.5|68605.5|544
1688122800000|2023-06-30 11:00:00|68623.5|68608.5|68623.3|68608.3|68632.2|68617.2|68614.9|68599.9|511
1688123100000|2023-06-30 11:05:00|68623.4|68608.4|68636.1|68621.1|68649.4|68634.4|68619.7|68604.7|485
1688123400000|2023-06-30 11:10:00|68636.2|68621.2|68624.3|68609.3|68647.7|68632.7|68620.3|68605.3|440
1688123700000|2023-06-30 11:15:00|68624|68609|68624|68609|68630.6|68615.6|68617.2|68602.2|513
1688124000000|2023-06-30 11:20:00|68623.9|68608.9|68643.5|68628.5|68645.2|68630.2|68619.8|68604.8|481
1688124300000|2023-06-30 11:25:00|68643.3|68628.3|68637.4|68622.4|68648.2|68633.2|68632.2|68617.2|505
1688124600000|2023-06-30 11:30:00|68637.6|68622.6|68633.9|68618.9|68640|68625|68628.4|68613.4|475
1688124900000|2023-06-30 11:35:00|68634|68619|68621|68606|68634.7|68619.7|68617.5|68602.5|481
1688125200000|2023-06-30 11:40:00|68620.9|68605.9|68624.4|68609.4|68628.2|68613.2|68611.6|68596.6|464
1688125500000|2023-06-30 11:45:00|68624.2|68609.2|68620.7|68605.7|68629.3|68614.3|68609|68594|547
1688125800000|2023-06-30 11:50:00|68621.5|68606.5|68604.6|68589.6|68624.6|68609.6|68602.4|68587.4|470
1688126100000|2023-06-30 11:55:00|68604.7|68589.7|68624.2|68609.2|68629.9|68614.9|68586.6|68571.6|623
1688126400000|2023-06-30 12:00:00|68622.7|68607.7|68582|68567|68626.3|68611.3|68581.6|68566.6|626
1688126700000|2023-06-30 12:05:00|68581.9|68566.9|68544.4|68529.4|68587.5|68572.5|68541.1|68526.1|560
1688127000000|2023-06-30 12:10:00|68544.3|68529.3|68516.5|68501.5|68549.8|68534.8|68502.9|68487.9|609
1688127300000|2023-06-30 12:15:00|68516.6|68501.6|68500.5|68485.5|68533.1|68518.1|68500.5|68485.5|626
1688127600000|2023-06-30 12:20:00|68500|68485|68499.9|68484.9|68526.3|68511.3|68493.9|68478.9|669
1688127900000|2023-06-30 12:25:00|68499.8|68484.8|68512.4|68490.1|68517.9|68494|68479.4|68464.4|626
1688128200000|2023-06-30 12:30:00|68515.3|68490|68415.1|68400.1|68515.5|68490.1|68412.4|68397.4|995
1688128500000|2023-06-30 12:35:00|68414.5|68399.5|68411.3|68396.3|68426.3|68411.3|68394.6|68379.6|831
1688128800000|2023-06-30 12:40:00|68411.1|68396.1|68391.7|68376.7|68414.6|68399.6|68365.6|68350.6|827
1688129100000|2023-06-30 12:45:00|68391.8|68376.8|68369.4|68354.4|68404|68389|68352.5|68337.5|761
1688129400000|2023-06-30 12:50:00|68369.7|68354.7|68391|68376|68391.2|68376.2|68365.7|68350.7|725
1688129700000|2023-06-30 12:55:00|68391.2|68376.2|68348.4|68333.4|68391.3|68376.3|68343.9|68328.9|706
1688130000000|2023-06-30 13:00:00|68348.6|68333.6|68332.6|68317.6|68353.2|68338.2|68322.9|68307.9|726
1688130300000|2023-06-30 13:05:00|68332|68317|68317.6|68302.6|68340.3|68325.3|68299.4|68284.4|769
1688130600000|2023-06-30 13:10:00|68317.7|68302.7|68300.4|68285.4|68319.8|68304.8|68300.3|68285.3|741
1688130900000|2023-06-30 13:15:00|68300.6|68285.6|68286.1|68271.1|68308.8|68293.8|68267.7|68252.7|680
1688131200000|2023-06-30 13:20:00|68285.6|68270.6|68296.8|68281.8|68303.8|68288.8|68279.2|68264.2|682
1688131500000|2023-06-30 13:25:00|68298.1|68283.1|68288|68273|68309.3|68294.3|68288|68273|735
1688131800000|2023-06-30 13:30:00|68288.3|68273.3|68322.9|68307.9|68322.9|68307.9|68277.2|68262.2|758
1688132100000|2023-06-30 13:35:00|68322.5|68307.5|68325.8|68310.8|68351.4|68336.4|68316.2|68301.2|682
1688132400000|2023-06-30 13:40:00|68325.9|68310.9|68268.9|68248.9|68325.9|68310.9|68245.2|68227.9|772
1688132700000|2023-06-30 13:45:00|68268.8|68248.8|68252.9|68237.9|68274.7|68259.7|68244.5|68229.5|784
1688133000000|2023-06-30 13:50:00|68253.5|68238.5|68242.3|68227.3|68262.9|68247.9|68218.7|68203.7|825
1688133300000|2023-06-30 13:55:00|68242.4|68227.4|68236.2|68216.2|68242.6|68227.6|68219|68199|722
1688133600000|2023-06-30 14:00:00|68236|68216|68203.3|68188.3|68243.9|68223.9|68173|68154.7|952
1688133900000|2023-06-30 14:05:00|68203.2|68188.2|68204|68189|68215.9|68200.9|68179|68164|796
1688134200000|2023-06-30 14:10:00|68203.9|68188.9|68163.1|68148.1|68215.6|68200.6|68153.6|68138.6|764
1688134500000|2023-06-30 14:15:00|68162.9|68147.9|68138.4|68123.4|68185.9|68170.9|68138.2|68123.2|717
1688134800000|2023-06-30 14:20:00|68138|68123|68136.8|68121.8|68155.9|68140.9|68124.6|68109.6|753
1688135100000|2023-06-30 14:25:00|68136.5|68121.5|68168.6|68153.6|68171.1|68156.1|68123.2|68108.2|718
1688135400000|2023-06-30 14:30:00|68166.4|68151.4|68141.5|68126.5|68182.3|68167.3|68139.7|68124.7|771
1688135700000|2023-06-30 14:35:00|68141.6|68126.6|68209.8|68194.8|68224|68209|68138.3|68123.3|840
1688136000000|2023-06-30 14:40:00|68206.9|68191.9|68183.6|68168.6|68210.8|68195.8|68179.8|68164.8|800
1688136300000|2023-06-30 14:45:00|68183.7|68168.7|68211.7|68196.7|68212.8|68197.8|68150.9|68135.9|840
1688136600000|2023-06-30 14:50:00|68211.8|68196.8|68225.8|68210.8|68240.5|68225.5|68211.8|68196.8|814
1688136900000|2023-06-30 14:55:00|68226.6|68211.6|68253.6|68238.6|68260.4|68245.4|68214.7|68199.7|955
1688137200000|2023-06-30 15:00:00|68253.5|68238.5|68248.5|68233.5|68279.3|68264.3|68243.9|68228.9|907
1688137500000|2023-06-30 15:05:00|68247.4|68232.4|68208.3|68193.3|68264.3|68249.3|68206.1|68191.1|798
1688137800000|2023-06-30 15:10:00|68208.1|68193.1|68233.8|68218.8|68248.1|68233.1|68202.6|68187.6|715
1688138100000|2023-06-30 15:15:00|68233.6|68218.6|68202.7|68187.7|68239.5|68222.6|68198.5|68182.3|612
1688138400000|2023-06-30 15:20:00|68202.6|68187.6|68204.4|68189.4|68223.4|68208.4|68199.8|68184.8|580
1688138700000|2023-06-30 15:25:00|68204.3|68189.3|68226.1|68211.1|68253.1|68238.1|68199.9|68184.9|636
1688139000000|2023-06-30 15:30:00|68226.5|68211.5|68231.2|68216.2|68237.5|68222.5|68220.5|68205.5|653
1688139300000|2023-06-30 15:35:00|68231.4|68216.4|68240.7|68225.7|68243.4|68228.4|68215.4|68200.4|639
1688139600000|2023-06-30 15:40:00|68240.6|68225.6|68217.5|68202.5|68243.3|68228.3|68217.5|68202.5|649
1688139900000|2023-06-30 15:45:00|68217.7|68202.7|68214|68199|68217.7|68202.7|68201.3|68186.3|589
1688140200000|2023-06-30 15:50:00|68215.1|68200.1|68239.1|68224.1|68241.1|68226.1|68213.7|68198.7|563
1688140500000|2023-06-30 15:55:00|68239.2|68224.2|68195.2|68180.2|68241.3|68226.3|68194.6|68179.6|639
1688140800000|2023-06-30 16:00:00|68195.9|68180.9|68184.1|68169.1|68199.2|68184.2|68175.5|68160.5|591
1688141100000|2023-06-30 16:05:00|68184.3|68169.3|68222.7|68207.7|68231.6|68216.6|68183.3|68168.3|581
1688141400000|2023-06-30 16:10:00|68222.5|68207.5|68230.5|68215.5|68230.5|68215.5|68215.4|68200.4|582
1688141700000|2023-06-30 16:15:00|68230.9|68215.9|68216.3|68201.3|68231.5|68216.5|68213|68198|602
1688142000000|2023-06-30 16:20:00|68216.4|68201.4|68212.5|68197.5|68227.2|68212.2|68204.7|68189.7|621
1688142300000|2023-06-30 16:25:00|68213.6|68198.6|68235.7|68220.7|68238.5|68223.5|68209|68194|662
1688142600000|2023-06-30 16:30:00|68235.5|68220.5|68220|68205|68235.5|68220.5|68202.4|68186.5|583
1688142900000|2023-06-30 16:35:00|68219.7|68204.7|68220.8|68205.8|68222.9|68206.3|68211|68196|483
1688143200000|2023-06-30 16:40:00|68220.7|68205.7|68234.1|68219.1|68235.8|68220.8|68220.7|68205.7|439
1688143500000|2023-06-30 16:45:00|68234|68219|68229.4|68214.4|68234|68219|68219.9|68204.9|492
1688143800000|2023-06-30 16:50:00|68229.3|68214.3|68233.3|68218.3|68242.4|68227.4|68226.2|68211.2|457
1688144100000|2023-06-30 16:55:00|68233.2|68218.2|68203.6|68188.6|68234.5|68219.5|68203.1|68188.1|550
1688144400000|2023-06-30 17:00:00|68203.2|68188.2|68194.6|68179.6|68205.9|68190.9|68185.8|68170.8|558
1688144700000|2023-06-30 17:05:00|68195|68180|68194.9|68179.9|68197.7|68182.7|68186.4|68171.4|489
1688145000000|2023-06-30 17:10:00|68196.1|68181.1|68180.6|68165.6|68196.4|68181.4|68173.6|68158.6|519
1688145300000|2023-06-30 17:15:00|68180.5|68165.5|68188.9|68173.9|68191.4|68176.4|68178.6|68163.6|444
1688145600000|2023-06-30 17:20:00|68188.8|68173.8|68205.4|68190.4|68210.3|68195.3|68188.4|68173.4|529
1688145900000|2023-06-30 17:25:00|68204.7|68189.7|68213|68198|68213.2|68198.2|68199.1|68184.1|532
1688146200000|2023-06-30 17:30:00|68213.1|68198.1|68224.7|68209.7|68226.7|68211.7|68212.4|68197.4|444
1688146500000|2023-06-30 17:35:00|68224.6|68209.6|68243.4|68228.4|68243.7|68228.7|68220|68205|447
1688146800000|2023-06-30 17:40:00|68243.5|68228.5|68246.7|68231.7|68256.5|68241.5|68240.3|68225.3|488
1688147100000|2023-06-30 17:45:00|68246.5|68231.5|68257.6|68242.6|68259.4|68244.4|68243.5|68228.5|400
1688147400000|2023-06-30 17:50:00|68257.5|68242.5|68246.7|68231.7|68257.5|68242.5|68246.2|68231.2|443
1688147700000|2023-06-30 17:55:00|68246.6|68231.6|68246|68231|68252.9|68237.9|68242.8|68227.8|411
1688148000000|2023-06-30 18:00:00|68245.9|68230.9|68231.5|68216.5|68245.9|68230.9|68218.8|68203.8|494
1688148300000|2023-06-30 18:05:00|68231.4|68216.4|68221.1|68206.1|68234.3|68219.3|68217.6|68202.6|472
1688148600000|2023-06-30 18:10:00|68221.4|68206.4|68225.9|68210.9|68228.8|68213.8|68219.5|68204.5|454
1688148900000|2023-06-30 18:15:00|68226|68211|68234.3|68219.3|68238.5|68223.5|68224.9|68209.9|437
1688149200000|2023-06-30 18:20:00|68234.2|68219.2|68235|68220|68237.5|68222.5|68228.4|68213.4|476
1688149500000|2023-06-30 18:25:00|68235.2|68220.2|68231.6|68216.6|68238.6|68223.6|68225.8|68210.8|481
1688149800000|2023-06-30 18:30:00|68230.5|68215.5|68233.1|68218.1|68239.5|68224.5|68229.8|68214.8|527
1688150100000|2023-06-30 18:35:00|68233|68218|68231|68216|68236.5|68221.5|68226.5|68211.5|483
1688150400000|2023-06-30 18:40:00|68230.8|68215.8|68236.4|68221.4|68240.4|68225.4|68230.8|68215.8|466
1688150700000|2023-06-30 18:45:00|68236.1|68221.1|68238.8|68223.8|68246.8|68231.8|68233.4|68218.4|480
1688151000000|2023-06-30 18:50:00|68238.9|68223.9|68239.6|68224.6|68244.7|68229.7|68237.5|68222.5|425
1688151300000|2023-06-30 18:55:00|68239.5|68224.5|68254|68239|68255.9|68240.9|68235|68220|557
1688151600000|2023-06-30 19:00:00|68252.2|68237.2|68254.6|68234.6|68258.7|68241.9|68247.4|68231.1|612
1688151900000|2023-06-30 19:05:00|68254.5|68234.5|68240.6|68225.6|68254.7|68237.8|68238.3|68223.3|523
1688152200000|2023-06-30 19:10:00|68241|68226|68241.2|68226.2|68250.6|68235.6|68240.2|68225.2|459
1688152500000|2023-06-30 19:15:00|68241|68226|68230.7|68215.7|68241|68226|68227.2|68212.2|455
1688152800000|2023-06-30 19:20:00|68230.5|68215.5|68239.9|68224.9|68239.9|68224.9|68229.5|68211.7|362
1688153100000|2023-06-30 19:25:00|68239.6|68224.6|68241.5|68226.5|68243.6|68228.6|68233.5|68217.9|403
1688153400000|2023-06-30 19:30:00|68242.1|68227.1|68236.5|68221.5|68242.1|68227.1|68236.1|68221.1|478
1688153700000|2023-06-30 19:35:00|68236.3|68221.3|68226.8|68211.8|68236.4|68221.4|68225.7|68210.7|515
1688154000000|2023-06-30 19:40:00|68227.1|68212.1|68238.1|68218.1|68242|68225.1|68226.8|68211.8|493
1688154300000|2023-06-30 19:45:00|68238|68218|68255.6|68240.6|68261.1|68243.3|68235.5|68218|557
1688154600000|2023-06-30 19:50:00|68254.7|68239.7|68242.7|68227.7|68258.8|68243.8|68242.5|68227.5|529
1688154900000|2023-06-30 19:55:00|68242.4|68227.4|68236.4|68221.4|68251.1|68236.1|68235.4|68219.1|598
1688155200000|2023-06-30 20:00:00|68236.5|68221.5|68254.6|68234.6|68255.9|68235.9|68235.3|68218.2|492
1688155500000|2023-06-30 20:05:00|68254.5|68234.5|68254.1|68234.1|68256.2|68236.2|68252.1|68232.1|257
1688155800000|2023-06-30 20:10:00|68254|68234|68259.1|68239.1|68259.8|68239.8|68253.2|68233.2|317
1688156100000|2023-06-30 20:15:00|68259.2|68239.2|68260.8|68240.8|68261.5|68241.5|68256.3|68236.3|288
1688156400000|2023-06-30 20:20:00|68260.5|68240.5|68262.4|68242.4|68267.9|68247.9|68259.4|68239.4|413
1688156700000|2023-06-30 20:25:00|68262.2|68242.2|68263.1|68243.1|68267.2|68247.2|68262.2|68242.2|305
1688157000000|2023-06-30 20:30:00|68263|68243|68263.9|68243.9|68266.4|68246.4|68261|68241|341
1688157300000|2023-06-30 20:35:00|68264|68244|68268.1|68248.1|68268.3|68248.3|68263.5|68243.5|240
1688157600000|2023-06-30 20:40:00|68268|68248|68261.9|68241.9|68268.6|68248.6|68260.1|68240.1|295
1688157900000|2023-06-30 20:45:00|68262.3|68242.3|68258.3|68238.3|68263.9|68243.9|68254.8|68234.8|228
1688158200000|2023-06-30 20:50:00|68258.5|68238.5|68253.8|68233.8|68260.7|68240.7|68252.9|68232.9|472
1688158500000|2023-06-30 20:55:00|68253.5|68233.5|68251.2|68231.2|68271.7|68239.3|68248.4|68211.7|296
1685664000000|2023-06-02 00:00:00|69222.2|69202.2|69222.6|69202.6|69228.1|69208.1|69208.4|69188.4|407
1685664300000|2023-06-02 00:05:00|69223|69203|69206|69186|69223.4|69203.4|69198.4|69178.4|382
1685664600000|2023-06-02 00:10:00|69205.9|69185.9|69225|69205|69230.7|69210.7|69196.4|69176.4|361
1685664900000|2023-06-02 00:15:00|69224.8|69204.8|69231|69211|69235.9|69215.9|69224.3|69204.3|288
1685665200000|2023-06-02 00:20:00|69231.1|69211.1|69218|69198|69235|69215|69212.7|69192.7|292
1685665500000|2023-06-02 00:25:00|69218.1|69198.1|69226.7|69206.7|69230.4|69210.4|69215.9|69198.1|253
1685665800000|2023-06-02 00:30:00|69227.6|69207.6|69218.3|69198.3|69234.3|69214.3|69216.7|69196.7|276
1685666100000|2023-06-02 00:35:00|69218.5|69198.5|69228.6|69208.6|69232.8|69212.8|69216.8|69196.8|290
1685666400000|2023-06-02 00:40:00|69227.4|69207.4|69209.3|69189.3|69227.4|69207.4|69203.9|69183.9|251
1685666700000|2023-06-02 00:45:00|69209.5|69189.5|69229.8|69209.8|69231.6|69211.6|69208.4|69188.4|304
1685667000000|2023-06-02 00:50:00|69229.7|69209.7|69204.5|69184.5|69230.1|69210.1|69203.7|69183.7|376
1685667300000|2023-06-02 00:55:00|69204.1|69184.1|69215.7|69195.7|69217.4|69197.4|69204|69184|329
1685667600000|2023-06-02 01:00:00|69215.8|69195.8|69208.3|69188.3|69219.1|69199.1|69199.5|69179.5|400
1685667900000|2023-06-02 01:05:00|69207.6|69187.6|69225|69205|69234.8|69214.8|69207.5|69187.5|382
1685668200000|2023-06-02 01:10:00|69225.1|69205.1|69217.3|69197.3|69229.4|69209.4|69213.5|69193.5|248
1685668500000|2023-06-02 01:15:00|69217.4|69197.4|69217.1|69197.1|69227.5|69207.5|69210.7|69190.7|284
1685668800000|2023-06-02 01:20:00|69217.2|69197.2|69217|69197|69217.5|69197.5|69202.8|69182.8|246
1685669100000|2023-06-02 01:25:00|69217.1|69197.1|69217.3|69197.3|69220|69200|69212.8|69192.8|253
1685669400000|2023-06-02 01:30:00|69217.2|69197.2|69225.4|69205.4|69229.9|69209.9|69214.1|69194.1|341
1685669700000|2023-06-02 01:35:00|69225.3|69205.3|69218.5|69198.5|69229.3|69209.3|69203.3|69183.3|464
1685670000000|2023-06-02 01:40:00|69218.3|69198.3|69226.3|69206.3|69230|69210|69214.4|69194.4|388
1685670300000|2023-06-02 01:45:00|69226.2|69206.2|69192.3|69172.3|69226.8|69206.8|69182.7|69162.7|490
1685670600000|2023-06-02 01:50:00|69190.1|69170.1|69197|69177|69199.1|69179.1|69186.8|69166.8|338
1685670900000|2023-06-02 01:55:00|69196.9|69176.9|69217.9|69197.9|69221.5|69201.5|69196.9|69176.9|363
1685671200000|2023-06-02 02:00:00|69217.8|69197.8|69212.8|69192.8|69222.3|69202.3|69208.7|69188.7|376
1685671500000|2023-06-02 02:05:00|69212.9|69192.9|69209.6|69189.6|69217.4|69197.4|69208.1|69188.1|311
1685671800000|2023-06-02 02:10:00|69209.7|69189.7|69205.3|69185.3|69209.9|69189.9|69191.8|69171.8|411
1685672100000|2023-06-02 02:15:00|69205.2|69185.2|69208.4|69188.4|69211.9|69191.9|69204.3|69184.3|312
1685672400000|2023-06-02 02:20:00|69208.5|69188.5|69200.8|69180.8|69214.7|69194.7|69199.6|69179.6|312
1685672700000|2023-06-02 02:25:00|69200.7|69180.7|69194.3|69174.3|69202.3|69182.3|69188.1|69168.1|262
1685673000000|2023-06-02 02:30:00|69194.2|69174.2|69194.4|69174.4|69198.4|69178.4|69188.8|69168.8|328
1685673300000|2023-06-02 02:35:00|69194.5|69174.5|69195.1|69175.1|69202|69182|69191.5|69171.5|296
1685673600000|2023-06-02 02:40:00|69195|69175|69194.9|69174.9|69196.7|69178.1|69190.2|69170.2|283
1685673900000|2023-06-02 02:45:00|69194.6|69174.6|69192.9|69172.9|69200.6|69180.6|69192.9|69172.9|275
1685674200000|2023-06-02 02:50:00|69192.8|69172.8|69201|69181|69202.3|69182.3|69182|69162|373
1685674500000|2023-06-02 02:55:00|69201.1|69181.1|69192.3|69172.3|69202|69182|69191.7|69171.7|284
1685674800000|2023-06-02 03:00:00|69192.2|69172.2|69191.6|69171.6|69199|69179|69185.7|69165.7|366
1685675100000|2023-06-02 03:05:00|69190.1|69170.1|69198.5|69178.5|69199.1|69179.1|69183.1|69163.1|354
1685675400000|2023-06-02 03:10:00|69198.3|69178.3|69187.9|69167.9|69200.7|69180.7|69185.1|69165.1|274
1685675700000|2023-06-02 03:15:00|69187.7|69167.7|69174.1|69154.1|69187.9|69167.9|69172.4|69152.4|304
1685676000000|2023-06-02 03:20:00|69174|69154|69172.1|69152.1|69178.3|69158.3|69168.2|69148.2|331
1685676300000|2023-06-02 03:25:00|69172.2|69152.2|69174.3|69154.3|69177.9|69157.9|69171.6|69151.6|297
1685676600000|2023-06-02 03:30:00|69174.5|69154.5|69181.7|69161.7|69187.5|69167.5|69174.4|69154.4|338
1685676900000|2023-06-02 03:35:00|69182.3|69162.3|69197.2|69177.2|69203.1|69183.1|69182.3|69162.3|384
1685677200000|2023-06-02 03:40:00|69197.3|69177.3|69188.1|69168.1|69199.3|69179.3|69185.5|69165.5|323
1685677500000|2023-06-02 03:45:00|69187.9|69167.9|69182.2|69162.2|69188|69168|69173.8|69153.8|334
1685677800000|2023-06-02 03:50:00|69182.1|69162.1|69174.7|69154.7|69184.1|69164.1|69173.9|69153.9|265
1685678100000|2023-06-02 03:55:00|69174.8|69154.8|69174.2|69154.2|69175.3|69156.7|69170.3|69150.3|227
1685678400000|2023-06-02 04:00:00|69174|69154|69180.7|69160.7|69181.5|69161.5|69173.8|69153.8|234
1685678700000|2023-06-02 04:05:00|69180.9|69160.9|69181|69161|69181.2|69161.2|69174.6|69155.7|233
1685679000000|2023-06-02 04:10:00|69181.1|69161.1|69180.8|69160.8|69186.7|69166.7|69179.8|69159.8|221
1685679300000|2023-06-02 04:15:00|69180.6|69160.6|69172.7|69152.7|69180.6|69160.6|69168.8|69151.3|242
1685679600000|2023-06-02 04:20:00|69172.6|69152.6|69180.4|69160.4|69181.1|69161.1|69172.5|69152.5|191
1685679900000|2023-06-02 04:25:00|69180.3|69160.3|69176|69156|69186.3|69166.3|69175.2|69155.2|271
1685680200000|2023-06-02 04:30:00|69175.3|69155.3|69178.6|69158.6|69180.3|69160.3|69171.9|69151.9|251
1685680500000|2023-06-02 04:35:00|69178.5|69158.5|69191.4|69171.4|69194.6|69174.6|69178.3|69158.3|374
1685680800000|2023-06-02 04:40:00|69191.5|69171.5|69198.2|69178.2|69198.5|69178.5|69183.9|69163.9|304
1685681100000|2023-06-02 04:45:00|69198.1|69178.1|69204.8|69184.8|69207.2|69187.2|69196.7|69176.7|337
1685681400000|2023-06-02 04:50:00|69204.4|69184.4|69197.3|69177.3|69206.7|69186.7|69190.4|69170.4|272
1685681700000|2023-06-02 04:55:00|69197.4|69177.4|69206.6|69186.6|69213.2|69193.2|69197.1|69177.1|360
1685682000000|2023-06-02 05:00:00|69206.4|69186.4|69205.1|69185.1|69213.9|69193.9|69201.1|69181.1|322
1685682300000|2023-06-02 05:05:00|69204.1|69184.1|69195.4|69175.4|69206.6|69186.6|69193.1|69173.1|355
1685682600000|2023-06-02 05:10:00|69195.7|69175.7|69180.9|69160.9|69195.9|69175.9|69180.6|69160.6|387
1685682900000|2023-06-02 05:15:00|69181.5|69161.5|69189.1|69169.1|69192.8|69172.8|69180.7|69160.7|313
1685683200000|2023-06-02 05:20:00|69189.2|69169.2|69189.3|69169.3|69195.5|69177.7|69186.4|69168.2|207
1685683500000|2023-06-02 05:25:00|69189.4|69169.4|69201.3|69181.3|69201.5|69181.5|69184.2|69164.2|292
1685683800000|2023-06-02 05:30:00|69201.4|69181.4|69199.1|69179.1|69201.7|69181.7|69185.5|69165.5|311
1685684100000|2023-06-02 05:35:00|69199.2|69179.2|69169.2|69149.2|69199.2|69181.7|69166.8|69146.8|330
1685684400000|2023-06-02 05:40:00|69169.3|69149.3|69170.2|69150.2|69176.1|69156.1|69162.8|69142.8|366
1685684700000|2023-06-02 05:45:00|69170.3|69150.3|69162|69142|69171.1|69151.1|69160.8|69140.8|396
1685685000000|2023-06-02 05:50:00|69162.2|69142.2|69162.8|69142.8|69165.7|69145.7|69153.6|69133.6|371
1685685300000|2023-06-02 05:55:00|69162.9|69142.9|69155.1|69135.1|69164.3|69144.3|69150.4|69130.4|354
1685685600000|2023-06-02 06:00:00|69152.2|69132.2|69139.2|69124.2|69161.1|69141.1|69138.4|69118.4|499
1685685900000|2023-06-02 06:05:00|69139.3|69124.3|69118.9|69103.9|69151.5|69136.5|69111.8|69096.8|483
1685686200000|2023-06-02 06:10:00|69119|69104|69136.3|69116.3|69136.4|69116.4|69103.9|69088.9|473
1685686500000|2023-06-02 06:15:00|69138.5|69118.5|69132.4|69117.4|69142.4|69124.7|69124.5|69109.5|481
1685686800000|2023-06-02 06:20:00|69132.5|69117.5|69121.6|69106.6|69141.6|69126.6|69118.2|69103.2|429
1685687100000|2023-06-02 06:25:00|69122.4|69107.4|69158.9|69143.9|69162.4|69147.4|69122.4|69107.4|459
1685687400000|2023-06-02 06:30:00|69158.6|69143.6|69145.4|69130.4|69158.6|69143.6|69138.2|69123.2|479
1685687700000|2023-06-02 06:35:00|69144.7|69129.7|69144.7|69129.7|69149.3|69134.3|69135.3|69120.3|427
1685688000000|2023-06-02 06:40:00|69144.6|69129.6|69147.8|69127.8|69152.2|69134.3|69138.7|69123.7|401
1685688300000|2023-06-02 06:45:00|69148.6|69128.6|69162.1|69147.1|69168.3|69148.3|69148.1|69128.1|493
1685688600000|2023-06-02 06:50:00|69162.2|69147.2|69179.2|69164.2|69179.6|69164.6|69161.2|69146.2|404
1685688900000|2023-06-02 06:55:00|69179|69164|69157.2|69137.2|69186.2|69171.2|69151.3|69136.3|472
1685689200000|2023-06-02 07:00:00|69157|69137|69141.6|69121.6|69166.1|69149.4|69132.4|69112.4|711
1685689500000|2023-06-02 07:05:00|69141.4|69121.4|69153.8|69138.8|69171.2|69151.9|69139.2|69119.2|577
1685689800000|2023-06-02 07:10:00|69149.5|69134.5|69161.5|69146.5|69176.9|69161.9|69136.7|69121.7|561
1685690100000|2023-06-02 07:15:00|69161.3|69146.3|69144.5|69129.5|69161.4|69146.4|69144.5|69129.5|526
1685690400000|2023-06-02 07:20:00|69144.4|69129.4|69147.2|69132.2|69160.6|69145.6|69137.8|69122.8|514
1685690700000|2023-06-02 07:25:00|69147.3|69132.3|69135.8|69120.8|69161.2|69146.2|69135.8|69120.8|526
1685691000000|2023-06-02 07:30:00|69135.6|69120.6|69185.3|69170.3|69186.8|69171.8|69123.8|69108.8|663
1685691300000|2023-06-02 07:35:00|69185.1|69170.1|69193.6|69173.6|69205.4|69189.6|69180.5|69165.5|539
1685691600000|2023-06-02 07:40:00|69193.7|69173.7|69215.8|69195.8|69222.9|69204.6|69180.9|69163.5|528
1685691900000|2023-06-02 07:45:00|69215.9|69195.9|69209|69194|69228|69208|69202.1|69187.1|441
1685692200000|2023-06-02 07:50:00|69209.1|69194.1|69223|69208|69226.3|69211.3|69189.1|69174.1|503
1685692500000|2023-06-02 07:55:00|69223.1|69208.1|69217.1|69202.1|69226.5|69211.5|69194.3|69179.3|551
1685692800000|2023-06-02 08:00:00|69216.6|69201.6|69212.7|69197.7|69229.3|69213.1|69206.3|69191.3|663
1685693100000|2023-06-02 08:05:00|69212.6|69197.6|69196.7|69181.7|69216.2|69198.5|69194.8|69179.8|519
1685693400000|2023-06-02 08:10:00|69196.8|69181.8|69211.3|69196.3|69215.4|69200.4|69190.2|69175.2|406
1685693700000|2023-06-02 08:15:00|69211.4|69196.4|69207|69192|69227.3|69212.3|69200|69185|520
1685694000000|2023-06-02 08:20:00|69207.5|69192.5|69202.1|69187.1|69207.8|69192.8|69196.7|69181.7|421
1685694300000|2023-06-02 08:25:00|69202|69187|69192|69177|69206.8|69189.4|69184.4|69164.4|498
1685694600000|2023-06-02 08:30:00|69192.1|69177.1|69163.5|69148.5|69192.4|69177.4|69158.5|69143.5|529
1685694900000|2023-06-02 08:35:00|69163.4|69148.4|69149.1|69134.1|69178.1|69163.1|69148.6|69131.9|447
1685695200000|2023-06-02 08:40:00|69149|69134|69158.2|69143.2|69164.8|69149.8|69145.2|69128|428
1685695500000|2023-06-02 08:45:00|69158.5|69143.5|69174.7|69159.7|69174.7|69159.7|69156.9|69141.9|439
1685695800000|2023-06-02 08:50:00|69174.6|69159.6|69147.5|69132.5|69182.6|69167.6|69147.4|69132.4|464
1685696100000|2023-06-02 08:55:00|69147.1|69132.1|69135.9|69120.9|69149.4|69134.4|69121.7|69106.7|638
1685696400000|2023-06-02 09:00:00|69136|69121|69164.6|69149.6|69183.4|69168.4|69134.8|69119.8|521
1685696700000|2023-06-02 09:05:00|69164.7|69149.7|69182.1|69167.1|69187.7|69172.7|69164.7|69149.7|540
1685697000000|2023-06-02 09:10:00|69182.2|69167.2|69169.7|69154.7|69183.3|69168.3|69166.8|69151.8|610
1685697300000|2023-06-02 09:15:00|69170.1|69155.1|69134.3|69119.3|69176.8|69161.8|69133.8|69118.8|469
1685697600000|2023-06-02 09:20:00|69134.2|69119.2|69167|69152|69169.1|69154.1|69119.2|69104.2|540
1685697900000|2023-06-02 09:25:00|69167.1|69152.1|69201|69186|69203.2|69188.2|69166.9|69151.9|524
1685698200000|2023-06-02 09:30:00|69200.9|69185.9|69213.1|69198.1|69213.2|69198.2|69179.8|69164.8|516
1685698500000|2023-06-02 09:35:00|69213.2|69198.2|69220.7|69205.7|69224.9|69209.9|69202.5|69187.5|404
1685698800000|2023-06-02 09:40:00|69220.9|69205.9|69206|69191|69225.2|69210.2|69198.7|69183.7|510
1685699100000|2023-06-02 09:45:00|69206.1|69191.1|69185.2|69170.2|69206.7|69191.7|69179.8|69164.8|503
1685699400000|2023-06-02 09:50:00|69185.1|69170.1|69190|69175|69200.4|69185.4|69176.9|69161.9|454
1685699700000|2023-06-02 09:55:00|69192.3|69177.3|69182.9|69167.9|69195.9|69180.9|69163.2|69148.2|594
1685700000000|2023-06-02 10:00:00|69183|69168|69171.1|69156.1|69188.2|69173.2|69169.4|69154.4|443
1685700300000|2023-06-02 10:05:00|69171.2|69156.2|69158.2|69143.2|69175|69160|69158.1|69143.1|374
1685700600000|2023-06-02 10:10:00|69158.1|69143.1|69158.9|69143.9|69167.2|69152.2|69151.6|69136.6|357
1685700900000|2023-06-02 10:15:00|69159|69144|69153|69138|69161.9|69146.9|69148.6|69133.6|410
1685701200000|2023-06-02 10:20:00|69152.9|69137.9|69163.8|69148.8|69171|69156|69148.2|69133.2|341
1685701500000|2023-06-02 10:25:00|69163.9|69148.9|69173.2|69158.2|69179.5|69164.5|69160.8|69145.8|392
1685701800000|2023-06-02 10:30:00|69173.1|69158.1|69153.7|69138.7|69173.1|69158.1|69146.5|69131.5|524
1685702100000|2023-06-02 10:35:00|69153.6|69138.6|69155.2|69140.2|69156.3|69141.3|69147.1|69132.1|387
1685702400000|2023-06-02 10:40:00|69155.1|69140.1|69136.2|69121.2|69156.6|69141.6|69136|69121|440
1685702700000|2023-06-02 10:45:00|69136.3|69121.3|69161.2|69146.2|69161.3|69146.3|69136.3|69121.3|355
1685703000000|2023-06-02 10:50:00|69161.3|69146.3|69171.8|69156.8|69175.4|69160.4|69160.5|69145.5|360
1685703300000|2023-06-02 10:55:00|69171.7|69156.7|69184.8|69169.8|69195.6|69180.6|69161.4|69146.4|466
1685703600000|2023-06-02 11:00:00|69183.9|69168.9|69177.7|69162.7|69195.4|69180.4|69170|69155|519
1685703900000|2023-06-02 11:05:00|69177.6|69162.6|69193.2|69178.2|69193.5|69178.5|69177.1|69162.1|413
1685704200000|2023-06-02 11:10:00|69193.3|69178.3|69189.8|69174.8|69197.6|69182.6|69179.7|69164.7|421
1685704500000|2023-06-02 11:15:00|69189.7|69174.7|69198.7|69183.7|69205.8|69190.8|69189.5|69174.5|369
1685704800000|2023-06-02 11:20:00|69198.6|69183.6|69208.8|69193.8|69213.2|69198.2|69196.5|69181.5|322
1685705100000|2023-06-02 11:25:00|69208.6|69193.6|69188.4|69173.4|69213.2|69198.2|69188.4|69173.4|476
1685705400000|2023-06-02 11:30:00|69188.3|69173.3|69194.2|69179.2|69196.7|69181.7|69179.8|69164.8|394
1685705700000|2023-06-02 11:35:00|69194.3|69179.3|69195.7|69180.7|69205.1|69190.1|69186.4|69171.4|395
1685706000000|2023-06-02 11:40:00|69196.9|69181.9|69191.2|69176.2|69202.5|69187.5|69185.9|69170.9|380
1685706300000|2023-06-02 11:45:00|69191.1|69176.1|69203.6|69188.6|69204.3|69189.3|69190.1|69175.1|392
1685706600000|2023-06-02 11:50:00|69203.8|69188.8|69235.4|69220.4|69235.6|69220.6|69203.8|69188.8|370
1685706900000|2023-06-02 11:55:00|69235.5|69220.5|69248.8|69233.8|69248.8|69233.8|69218.7|69203.7|547
1685707200000|2023-06-02 12:00:00|69248.6|69233.6|69220.1|69205.1|69248.9|69233.9|69215.5|69200.5|557
1685707500000|2023-06-02 12:05:00|69219.8|69204.8|69215.2|69200.2|69226.3|69211.3|69206.8|69191.8|527
1685707800000|2023-06-02 12:10:00|69216.6|69201.6|69223.3|69208.3|69224.7|69209.7|69196.6|69181.6|534
1685708100000|2023-06-02 12:15:00|69223.2|69208.2|69223.4|69208.4|69226.5|69211.5|69203.5|69188.5|502
1685708400000|2023-06-02 12:20:00|69223.8|69208.8|69236.9|69221.9|69245.4|69230.4|69223.8|69208.8|534
1685708700000|2023-06-02 12:25:00|69237.1|69222.1|69222.7|69180.7|69237.7|69222.7|69201|69177.8|654
1685709000000|2023-06-02 12:30:00|69228.1|69180.1|69246.6|69226.6|69415|69369.3|69203.5|69177.8|1106
1685709300000|2023-06-02 12:35:00|69246.7|69226.7|69223|69203|69268.2|69248.2|69182.5|69162.5|1021
1685709600000|2023-06-02 12:40:00|69222|69202|69306.7|69286.7|69318.9|69298.9|69199.5|69179.5|951
1685709900000|2023-06-02 12:45:00|69307.3|69287.3|69323.9|69308.9|69332.1|69312.1|69289.2|69269.2|916
1685710200000|2023-06-02 12:50:00|69322.4|69307.4|69325.2|69310.2|69377.6|69362.2|69320.8|69305.8|902
1685710500000|2023-06-02 12:55:00|69327.5|69312.5|69306.9|69291.9|69342.1|69327.1|69303|69288|763
1685710800000|2023-06-02 13:00:00|69304.7|69289.7|69261.7|69246.7|69321.5|69306.5|69244.7|69229.7|799
1685711100000|2023-06-02 13:05:00|69261.5|69246.5|69246.1|69226.1|69270.5|69255.5|69211.4|69195.6|750
1685711400000|2023-06-02 13:10:00|69246.3|69226.3|69270|69255|69278.7|69263.7|69231.2|69216.2|709
1685711700000|2023-06-02 13:15:00|69269.6|69254.6|69267.6|69252.6|69272.6|69257.6|69250.9|69235.9|685
1685712000000|2023-06-02 13:20:00|69267.9|69252.9|69234.8|69214.8|69269.1|69254.1|69234|69214|662
1685712300000|2023-06-02 13:25:00|69235|69215|69182.2|69167.2|69235.4|69215.4|69175.6|69160.6|742
1685712600000|2023-06-02 13:30:00|69182.6|69167.6|69167.8|69152.8|69189.4|69174.4|69159.1|69139.1|801
1685712900000|2023-06-02 13:35:00|69167.9|69152.9|69222|69207|69228.5|69213.5|69166.6|69151.6|735
1685713200000|2023-06-02 13:40:00|69222.3|69207.3|69246.5|69231.5|69247.1|69232.1|69211.2|69196.2|796
1685713500000|2023-06-02 13:45:00|69248.7|69233.7|69312.8|69297.8|69320.9|69305.9|69246.7|69231.7|860
1685713800000|2023-06-02 13:50:00|69312.6|69297.6|69310.8|69295.8|69325.5|69310.5|69286.9|69271.9|840
1685714100000|2023-06-02 13:55:00|69310.9|69295.9|69341.9|69326.9|69353.4|69338.4|69310.8|69295.8|750
1685714400000|2023-06-02 14:00:00|69340.3|69325.3|69298.1|69283.1|69343.3|69328.3|69297.8|69282.8|773
1685714700000|2023-06-02 14:05:00|69297.9|69282.9|69335.9|69320.9|69348.2|69333.2|69296.7|69276.7|689
1685715000000|2023-06-02 14:10:00|69338.4|69323.4|69354.2|69339.2|69356.6|69341.6|69326.4|69311.4|702
1685715300000|2023-06-02 14:15:00|69354|69339|69360.3|69345.3|69384.9|69369.9|69342.7|69327.7|703
1685715600000|2023-06-02 14:20:00|69361.8|69346.8|69434.9|69419.9|69451.8|69436.8|69356.6|69341.6|798
1685715900000|2023-06-02 14:25:00|69434.4|69419.4|69433.2|69418.2|69464.8|69449.8|69422|69404.4|782
1685716200000|2023-06-02 14:30:00|69432.4|69417.4|69453.7|69438.7|69462.8|69447.8|69419.5|69404.5|734
1685716500000|2023-06-02 14:35:00|69453.6|69438.6|69400.7|69385.7|69455.2|69440.2|69397|69382|746
1685716800000|2023-06-02 14:40:00|69399.7|69384.7|69408.5|69393.5|69409.3|69394.3|69392.7|69377.7|611
1685717100000|2023-06-02 14:45:00|69408.1|69393.1|69430.9|69415.9|69438.8|69423.8|69401.2|69386.2|687
1685717400000|2023-06-02 14:50:00|69433.4|69418.4|69448.6|69433.6|69455|69440|69422.3|69407.3|681
1685717700000|2023-06-02 14:55:00|69448.5|69433.5|69463.3|69448.3|69476.5|69461.5|69445|69430|825
1685718000000|2023-06-02 15:00:00|69462.6|69447.6|69463.1|69448.1|69476.8|69460.8|69432|69417|756
1685718300000|2023-06-02 15:05:00|69463.2|69448.2|69443.3|69428.3|69465.9|69448.3|69421.3|69406.3|626
1685718600000|2023-06-02 15:10:00|69444|69429|69428.4|69413.4|69455.3|69440.3|69426.6|69411.6|675
1685718900000|2023-06-02 15:15:00|69428.5|69413.5|69444.4|69429.4|69445.3|69430.3|69422.3|69407.3|483
1685719200000|2023-06-02 15:20:00|69444.5|69429.5|69438.4|69423.4|69451.6|69436.6|69438.2|69423.2|542
1685719500000|2023-06-02 15:25:00|69436.8|69421.8|69424.7|69409.7|69438.3|69423.3|69422.1|69407.1|514
1685719800000|2023-06-02 15:30:00|69424.9|69409.9|69434.5|69419.5|69443.2|69428.2|69422.4|69407.4|470
1685720100000|2023-06-02 15:35:00|69433.9|69418.9|69451|69436|69455.4|69440.4|69430.9|69415.9|461
1685720400000|2023-06-02 15:40:00|69449.5|69434.5|69468|69453|69473.1|69458.1|69448.3|69433.3|536
1685720700000|2023-06-02 15:45:00|69467.9|69452.9|69499.5|69484.5|69501|69485.3|69461|69446|529
1685721000000|2023-06-02 15:50:00|69499.4|69484.4|69478.6|69463.6|69500|69485|69476.1|69461.1|525
1685721300000|2023-06-02 15:55:00|69478.7|69463.7|69460.7|69445.7|69480.3|69465.3|69460.5|69445.5|595
1685721600000|2023-06-02 16:00:00|69460.6|69445.6|69460.7|69445.7|69476.1|69461.1|69457.3|69442.3|493
1685721900000|2023-06-02 16:05:00|69460.8|69445.8|69486.4|69471.4|69488.4|69473.4|69457.6|69442.6|492
1685722200000|2023-06-02 16:10:00|69486.5|69471.5|69504|69484|69521.6|69502.3|69483.1|69468.1|621
1685722500000|2023-06-02 16:15:00|69503.9|69483.9|69508|69493|69524.4|69509.4|69500.4|69482.3|458
1685722800000|2023-06-02 16:20:00|69509.4|69494.4|69521.8|69501.8|69528.1|69513.1|69499.9|69484.9|430
1685723100000|2023-06-02 16:25:00|69521.9|69501.9|69525.6|69510.6|69544.9|69529.9|69513.8|69494.2|525
1685723400000|2023-06-02 16:30:00|69525.4|69510.4|69513.4|69493.4|69527.3|69510.4|69504.6|69487.9|443
1685723700000|2023-06-02 16:35:00|69513.3|69493.3|69526.5|69506.5|69527.4|69509.1|69510.7|69491.3|385
1685724000000|2023-06-02 16:40:00|69526.3|69506.3|69530.6|69510.6|69535.8|69516|69523.7|69503.7|354
1685724300000|2023-06-02 16:45:00|69531|69511|69550.5|69530.5|69556.4|69536.4|69528.6|69510.6|475
1685724600000|2023-06-02 16:50:00|69550.3|69535.3|69547.6|69532.6|69557.6|69542.6|69543.7|69528.7|491
1685724900000|2023-06-02 16:55:00|69547.5|69532.5|69548.5|69533.5|69556.5|69539.1|69541.4|69524.2|507
1685725200000|2023-06-02 17:00:00|69548.4|69533.4|69533.7|69513.7|69560.7|69540.9|69533.7|69513.7|535
1685725500000|2023-06-02 17:05:00|69533.8|69513.8|69527.9|69507.9|69564.4|69548.9|69527.4|69507.4|555
1685725800000|2023-06-02 17:10:00|69527.8|69507.8|69533.2|69518.2|69534.7|69519.7|69525.5|69507.8|418
1685726100000|2023-06-02 17:15:00|69533.8|69518.8|69525.3|69510.3|69544.7|69529.7|69523.4|69504.7|453
1685726400000|2023-06-02 17:20:00|69525.2|69510.2|69512.5|69492.5|69525.2|69510.2|69510.8|69492.3|497
1685726700000|2023-06-02 17:25:00|69512.9|69492.9|69511.5|69491.5|69520.7|69504.5|69509.2|69489.2|609
1685727000000|2023-06-02 17:30:00|69511.1|69491.1|69524.1|69504.1|69525.3|69505.3|69508.8|69488.8|484
1685727300000|2023-06-02 17:35:00|69524.3|69504.3|69545.3|69525.3|69547.8|69527.8|69524.3|69504.3|357
1685727600000|2023-06-02 17:40:00|69545.4|69525.4|69561.3|69541.3|69561.6|69541.6|69541.9|69521.9|430
1685727900000|2023-06-02 17:45:00|69561.4|69541.4|69550.5|69530.5|69563.4|69543.7|69545.7|69527.8|414
1685728200000|2023-06-02 17:50:00|69550.7|69530.7|69547.1|69527.1|69550.7|69530.7|69538.8|69521.1|332
1685728500000|2023-06-02 17:55:00|69546.1|69526.1|69545|69530|69556.3|69538.3|69540.7|69525.7|389
1685728800000|2023-06-02 18:00:00|69544.9|69529.9|69570.9|69550.9|69572.4|69555.4|69541.6|69526.6|576
1685729100000|2023-06-02 18:05:00|69569.2|69554.2|69560.6|69545.6|69573.9|69558.5|69558.1|69543.1|667
1685729400000|2023-06-02 18:10:00|69560.7|69545.7|69570.9|69555.9|69574.1|69559.1|69560.7|69545.3|551
1685729700000|2023-06-02 18:15:00|69571|69556|69547.8|69532.8|69572.3|69557.3|69547.7|69532.7|379
1685730000000|2023-06-02 18:20:00|69547.7|69532.7|69551|69536|69559.2|69544.2|69547.7|69532.7|424
1685730300000|2023-06-02 18:25:00|69551.1|69536.1|69539.2|69524.2|69554.7|69537.1|69538.4|69523.4|425
1685730600000|2023-06-02 18:30:00|69539.4|69524.4|69530|69515|69548.8|69531|69528.5|69513.5|395
1685730900000|2023-06-02 18:35:00|69530.2|69515.2|69524.7|69509.7|69533.8|69518.8|69513.8|69498.8|406
1685731200000|2023-06-02 18:40:00|69524.6|69509.6|69533.4|69518.4|69537.5|69522.5|69523.5|69508.5|361
1685731500000|2023-06-02 18:45:00|69533.5|69518.5|69532.6|69517.6|69536.4|69521.4|69523.2|69508.2|309
1685731800000|2023-06-02 18:50:00|69532.5|69517.5|69538.7|69523.7|69539|69524|69528.8|69512.1|351
1685732100000|2023-06-02 18:55:00|69538.9|69523.9|69538.9|69523.9|69552.6|69536|69538.9|69523.9|398
1685732400000|2023-06-02 19:00:00|69538.7|69523.7|69530.2|69510.2|69541.1|69523.7|69526.9|69506.9|415
1685732700000|2023-06-02 19:05:00|69530.3|69510.3|69543.8|69523.8|69545.8|69525.8|69524.3|69508.7|316
1685733000000|2023-06-02 19:10:00|69543.9|69523.9|69546.5|69526.5|69547.7|69527.7|69540.7|69520.7|414
1685733300000|2023-06-02 19:15:00|69546.7|69526.7|69538.4|69518.4|69546.7|69526.7|69530.3|69510.3|318
1685733600000|2023-06-02 19:20:00|69538.2|69518.2|69550.3|69535.3|69551.1|69536.1|69534.1|69515.6|336
1685733900000|2023-06-02 19:25:00|69550.6|69535.6|69555.5|69535.5|69556.7|69536.7|69543.8|69523.8|349
1685734200000|2023-06-02 19:30:00|69555.8|69535.8|69556.4|69536.4|69568.2|69548.2|69553.5|69533.5|356
1685734500000|2023-06-02 19:35:00|69556.2|69536.2|69556|69536|69557.9|69537.9|69548.5|69528.5|233
1685734800000|2023-06-02 19:40:00|69555.9|69535.9|69559.8|69544.8|69561.7|69546.7|69551.5|69535.9|289
1685735100000|2023-06-02 19:45:00|69559.9|69544.9|69562.3|69547.3|69563.7|69548.7|69556.6|69541.6|336
1685735400000|2023-06-02 19:50:00|69562.4|69547.4|69571.5|69551.5|69577.2|69558.6|69562|69547|393
1685735700000|2023-06-02 19:55:00|69571.9|69551.9|69566|69551|69572.2|69552.2|69565|69545.6|386
1685736000000|2023-06-02 20:00:00|69565.2|69550.2|69561.1|69541.1|69568.7|69550.8|69552.2|69532.2|524
1685736300000|2023-06-02 20:05:00|69561|69541|69564.7|69544.7|69564.7|69544.7|69560.5|69540.5|241
1685736600000|2023-06-02 20:10:00|69564.1|69544.1|69570.9|69550.9|69572.5|69552.5|69556.8|69536.8|202
1685736900000|2023-06-02 20:15:00|69571.3|69551.3|69577.8|69557.8|69579|69559|69570.1|69550.1|219
1685737200000|2023-06-02 20:20:00|69577.9|69557.9|69576|69556|69578|69558|69573.3|69553.3|176
1685737500000|2023-06-02 20:25:00|69576.1|69556.1|69579|69559|69579|69559|69574.9|69554.9|172
1685737800000|2023-06-02 20:30:00|69580|69560|69581.5|69561.5|69582|69562|69577.1|69557.1|670
1685738100000|2023-06-02 20:35:00|69581.3|69561.3|69581.1|69561.1|69581.7|69561.7|69577.4|69557.4|671
1685738400000|2023-06-02 20:40:00|69581|69561|69577.6|69557.6|69581.1|69561.1|69572|69552|532
1685738700000|2023-06-02 20:45:00|69576.1|69556.1|69578|69555.5|69579.8|69559.2|69573.3|69553.3|344
1685739000000|2023-06-02 20:50:00|69578.3|69556.6|69577.7|69553.2|69581.7|69557.2|69575.1|69548.5|342
1685739300000|2023-06-02 20:55:00|69577.8|69553.3|69566.8|69536.6|69578.3|69553.3|69563.7|69535.6|317
1685908800000|2023-06-04 20:00:00|69573.7|69543.7|69573.7|69543.7|69573.7|69543.7|69573.7|69543.7|1
1685909100000|2023-06-04 20:05:00|69592.6|69478.6|69591.8|69477.8|69595.1|69481.1|69591.8|69477.8|10
1685909400000|2023-06-04 20:10:00|69595.8|69481.8|69597.6|69483.6|69597.9|69483.9|69586.4|69472.4|24
1685909700000|2023-06-04 20:15:00|69596.2|69482.2|69598.7|69484.7|69629.8|69515.8|69593.4|69479.4|23
1685910000000|2023-06-04 20:20:00|69612.9|69498.9|69615.1|69501.1|69617.5|69503.5|69612.9|69498.9|7
1685910300000|2023-06-04 20:25:00|69613.6|69499.6|69615.2|69501.2|69615.4|69501.4|69613.6|69499.6|7
1685910600000|2023-06-04 20:30:00|69581.6|69467.6|69615.6|69501.6|69619.5|69505.5|69581.6|69467.6|17
1685910900000|2023-06-04 20:35:00|69609.5|69495.5|69615.2|69501.2|69618.8|69506.2|69606.5|69492.5|17
1685911200000|2023-06-04 20:40:00|69614|69500|69620.7|69506.7|69632.4|69518.4|69600.2|69486.2|30
1685911500000|2023-06-04 20:45:00|69620.6|69506.6|69629.5|69515.5|69629.5|69515.5|69620.6|69506.6|2
1685911800000|2023-06-04 20:50:00|69613.5|69505.4|69624.7|69519|69624.9|69519|69612|69504.7|15
1685912100000|2023-06-04 20:55:00|69624.6|69519.1|69599.9|69485.9|69624.6|69519.2|69596.6|69482.6|26
1685912400000|2023-06-04 21:00:00|69591.5|69477.5|69576.4|69546.4|69605.4|69547|69549.8|69476.7|55
1685912700000|2023-06-04 21:05:00|69576.3|69546.3|69627.4|69513.6|69629.4|69550.5|69571.8|69513.2|40
1685913000000|2023-06-04 21:10:00|69603.6|69512.4|69631.9|69517.9|69632|69544.8|69572.5|69503|24
1685913300000|2023-06-04 21:15:00|69630.6|69516.6|69632.4|69518.4|69632.8|69518.8|69630.6|69516.6|4
1685913600000|2023-06-04 21:20:00|69633.8|69519.8|69611.5|69512.5|69633.9|69519.9|69600.9|69510|29
1685913900000|2023-06-04 21:25:00|69611.3|69512.3|69604.8|69523.3|69614.2|69523.3|69602|69512.3|24
1685914200000|2023-06-04 21:30:00|69614.5|69514.2|69620.7|69533|69628.8|69533|69612|69514.2|67
1685914500000|2023-06-04 21:35:00|69621|69522.3|69618.1|69519.1|69623.1|69533|69618.1|69519.1|22
1685914800000|2023-06-04 21:40:00|69618.4|69519.4|69622.5|69523.5|69631.5|69538.8|69617.9|69518.9|34
1685915100000|2023-06-04 21:45:00|69624|69531.7|69622.9|69523.9|69625.8|69531.7|69620.8|69521.8|35
1685915400000|2023-06-04 21:50:00|69623.1|69524.1|69621.5|69533.9|69632.8|69533.9|69614.2|69515.2|75
1685915700000|2023-06-04 21:55:00|69631.2|69533.2|69623.2|69547.3|69631.2|69549.4|69620.4|69521.7|87
1685916000000|2023-06-04 22:00:00|69620.7|69548.7|69633.9|69567.3|69636.6|69567.3|69620.7|69540.7|282
1685916300000|2023-06-04 22:05:00|69636.5|69564.4|69611.6|69549.3|69637.4|69572.2|69611.3|69547.3|160
1685916600000|2023-06-04 22:10:00|69611.4|69549.2|69615.4|69550.6|69623.6|69561.9|69605.5|69546.2|261
1685916900000|2023-06-04 22:15:00|69615.3|69550.5|69593.6|69569|69615.9|69571.6|69585.3|69550.3|347
1685917200000|2023-06-04 22:20:00|69593.5|69569.1|69600.4|69580.4|69616.9|69588.7|69589.8|69568.8|267
1685917500000|2023-06-04 22:25:00|69599.8|69579.6|69598.2|69578.2|69608.1|69582.1|69593.5|69560.4|246
1685917800000|2023-06-04 22:30:00|69601|69581|69598.2|69577.4|69609|69589|69593.2|69573.2|294
1685918100000|2023-06-04 22:35:00|69597.9|69577.1|69601.4|69581.4|69605|69583.3|69595|69574.5|226
1685918400000|2023-06-04 22:40:00|69600.7|69579.2|69600.3|69577.9|69601.6|69581.6|69597.7|69575.8|160
1685918700000|2023-06-04 22:45:00|69600.1|69577.7|69612.7|69591.6|69615.2|69595.2|69597.4|69575.9|231
1685919000000|2023-06-04 22:50:00|69612.8|69591.7|69610.4|69590.4|69612.9|69592.9|69610.2|69590.1|119
1685919300000|2023-06-04 22:55:00|69610.3|69590.3|69623.3|69602.5|69623.4|69602.7|69609.9|69589|198
1685919600000|2023-06-04 23:00:00|69623.6|69602.7|69625.4|69605.4|69634.9|69608.8|69620.4|69599.8|291
1685919900000|2023-06-04 23:05:00|69625.5|69605.5|69628.7|69608.7|69630.4|69610.4|69622.9|69602.9|228
1685920200000|2023-06-04 23:10:00|69628.9|69608.9|69636.1|69616.1|69637.1|69617.1|69626.9|69606.9|223
1685920500000|2023-06-04 23:15:00|69636.6|69616.6|69633.9|69613.9|69637.7|69617.7|69629.6|69609.6|243
1685920800000|2023-06-04 23:20:00|69633.8|69613.8|69647.5|69627.5|69647.5|69627.5|69629.2|69609.2|274
1685921100000|2023-06-04 23:25:00|69645.7|69625.7|69651.6|69631.6|69654.8|69634.8|69644.6|69624.6|305
1685921400000|2023-06-04 23:30:00|69651.4|69631.4|69664|69643.3|69665|69645|69648.7|69628.7|349
1685921700000|2023-06-04 23:35:00|69663.8|69643.2|69660.2|69640.2|69664.9|69644.9|69656.5|69636.5|263
1685922000000|2023-06-04 23:40:00|69660.3|69640.3|69663.9|69643.9|69665.9|69645.9|69658.2|69638.2|245
1685922300000|2023-06-04 23:45:00|69664.9|69644.9|69660.4|69640.4|69666.8|69646.8|69659.8|69639.8|195
1685922600000|2023-06-04 23:50:00|69660.6|69640.6|69667.1|69647.1|69674.3|69654.3|69660.4|69640.4|237
1685922900000|2023-06-04 23:55:00|69667.3|69647.3|69653.3|69633.3|69675.8|69655.8|69646|69626|503
1685923200000|2023-06-05 00:00:00|69651.9|69631.9|69677.9|69657.9|69679.3|69659.3|69650.3|69630.3|571
1685923500000|2023-06-05 00:05:00|69678|69658|69676.9|69656.9|69682.7|69662.7|69675.1|69655.1|556
1685923800000|2023-06-05 00:10:00|69677.4|69657.4|69670|69650|69679.7|69659.7|69662.3|69642.3|502
1685924100000|2023-06-05 00:15:00|69669.4|69649.4|69691.5|69671.5|69693|69673|69666.1|69646.1|362
1685924400000|2023-06-05 00:20:00|69691.4|69671.4|69672|69652|69691.5|69671.5|69664.9|69644.9|400
1685924700000|2023-06-05 00:25:00|69672.3|69652.3|69683.3|69663.3|69686.1|69666.1|69670.6|69650.6|347
1685925000000|2023-06-05 00:30:00|69683.4|69663.4|69686.1|69666.1|69692.7|69672.7|69679.4|69659.4|355
1685925300000|2023-06-05 00:35:00|69686.2|69666.2|69683.2|69663.2|69688.5|69668.5|69674.4|69654.4|338
1685925600000|2023-06-05 00:40:00|69683.3|69663.3|69657.2|69637.2|69683.6|69663.6|69655.4|69635.4|440
1685925900000|2023-06-05 00:45:00|69657.1|69637.1|69648.6|69628.6|69658.7|69638.7|69647.6|69627.6|332
1685926200000|2023-06-05 00:50:00|69648.7|69628.7|69651.6|69631.6|69652.5|69632.5|69640.3|69620.3|472
1685926500000|2023-06-05 00:55:00|69650.1|69630.1|69653.4|69633.4|69659.9|69639.9|69647.7|69627.7|433
1685926800000|2023-06-05 01:00:00|69653.5|69633.5|69633.8|69613.8|69656.7|69636.7|69624.7|69604.7|497
1685927100000|2023-06-05 01:05:00|69633.7|69613.7|69646.7|69626.7|69648.9|69628.9|69624.5|69604.5|469
1685927400000|2023-06-05 01:10:00|69646.6|69626.6|69631.3|69611.3|69646.6|69626.6|69626.9|69606.9|432
1685927700000|2023-06-05 01:15:00|69631.9|69611.9|69662.1|69642.1|69670.6|69650.6|69629.8|69609.8|501
1685928000000|2023-06-05 01:20:00|69661.9|69641.9|69651.8|69631.8|69667.7|69647.7|69650.8|69630.8|472
1685928300000|2023-06-05 01:25:00|69650.7|69630.7|69655.9|69635.9|69662.5|69642.5|69647.8|69627.8|455
1685928600000|2023-06-05 01:30:00|69655.8|69635.8|69653.6|69633.6|69663|69643|69647.6|69627.6|525
1685928900000|2023-06-05 01:35:00|69653.5|69633.5|69644.1|69624.1|69656.3|69636.3|69634.5|69614.5|457
1685929200000|2023-06-05 01:40:00|69644.7|69624.7|69632.2|69612.2|69647.8|69627.8|69623.1|69603.1|467
1685929500000|2023-06-05 01:45:00|69632|69612|69615.7|69595.7|69632.6|69612.6|69609.9|69589.9|567
1685929800000|2023-06-05 01:50:00|69615.9|69595.9|69616.8|69596.8|69623.5|69603.5|69608.6|69588.6|493
1685930100000|2023-06-05 01:55:00|69616.2|69596.2|69603.1|69583.1|69616.2|69596.2|69601.1|69581.1|458
1685930400000|2023-06-05 02:00:00|69603|69583|69593.3|69573.3|69605.9|69585.9|69585.7|69565.7|485
1685930700000|2023-06-05 02:05:00|69593.4|69573.4|69596.5|69576.5|69600.4|69580.4|69584.3|69564.3|485
1685931000000|2023-06-05 02:10:00|69597.1|69577.1|69597.7|69577.7|69607.7|69587.7|69597.1|69577.1|501
1685931300000|2023-06-05 02:15:00|69597.6|69577.6|69602.6|69582.6|69603.7|69583.7|69595.3|69575.3|415
1685931600000|2023-06-05 02:20:00|69602.7|69582.7|69621.9|69601.9|69624.2|69604.2|69601.7|69581.7|466
1685931900000|2023-06-05 02:25:00|69622|69602|69615.1|69595.1|69623.7|69603.7|69610.3|69590.3|317
1685932200000|2023-06-05 02:30:00|69615.2|69595.2|69624.8|69604.8|69627.3|69607.3|69611.5|69591.5|404
1685932500000|2023-06-05 02:35:00|69624.7|69604.7|69619.6|69599.6|69628.6|69608.6|69618.2|69598.2|337
1685932800000|2023-06-05 02:40:00|69619.5|69599.5|69616.3|69596.3|69620.8|69600.8|69612.1|69592.1|358
1685933100000|2023-06-05 02:45:00|69616.4|69596.4|69618.2|69598.2|69622.4|69602.4|69615.6|69595.6|338
1685933400000|2023-06-05 02:50:00|69618.4|69598.4|69612.2|69597.2|69622.5|69606.3|69608.6|69591.9|449
1685933700000|2023-06-05 02:55:00|69612.1|69597.1|69618.5|69598.5|69625|69607.5|69611.8|69595.7|410
1685934000000|2023-06-05 03:00:00|69618.4|69598.4|69608.5|69588.5|69621.5|69604.3|69605|69585|467
1685934300000|2023-06-05 03:05:00|69606.3|69591.3|69615.2|69595.2|69615.4|69596.4|69605.6|69586.8|335
1685934600000|2023-06-05 03:10:00|69615.4|69595.4|69614.4|69594.4|69618.1|69598.1|69606.5|69587.1|409
1685934900000|2023-06-05 03:15:00|69614.7|69594.7|69618.8|69598.8|69625.8|69605.8|69609.8|69590.9|387
1685935200000|2023-06-05 03:20:00|69619.1|69599.1|69615.4|69600.4|69621.6|69602.8|69615.2|69595.2|345
1685935500000|2023-06-05 03:25:00|69616.2|69601.2|69620.8|69600.8|69624.6|69604.6|69613.2|69594.6|367
1685935800000|2023-06-05 03:30:00|69621|69601|69604.9|69589.9|69621.3|69601.3|69604|69585.2|393
1685936100000|2023-06-05 03:35:00|69607.7|69587.7|69594.8|69579.8|69609.6|69590|69590.8|69575.6|355
1685936400000|2023-06-05 03:40:00|69594.7|69579.7|69602.6|69587.6|69604.6|69587.8|69594.3|69576.8|339
1685936700000|2023-06-05 03:45:00|69602.8|69587.8|69609.1|69594.1|69611|69596|69599.4|69581.7|333
1685937000000|2023-06-05 03:50:00|69609.6|69594.6|69604.8|69589.8|69611.3|69596.3|69604.4|69588.3|318
1685937300000|2023-06-05 03:55:00|69604.6|69589.6|69599.9|69584.9|69605.9|69590.9|69599.4|69582.5|321
1685937600000|2023-06-05 04:00:00|69601|69586|69596.7|69581.7|69602.4|69587.2|69595.4|69577.7|423
1685937900000|2023-06-05 04:05:00|69596.9|69581.9|69604.1|69589.1|69610.8|69594.1|69596.8|69580.7|357
1685938200000|2023-06-05 04:10:00|69604.2|69589.2|69634.1|69614.1|69636.4|69619.6|69603.8|69588.8|470
1685938500000|2023-06-05 04:15:00|69634|69614|69633.4|69613.4|69642.4|69622.4|69629.8|69612.1|349
1685938800000|2023-06-05 04:20:00|69633.8|69613.8|69631.2|69616.2|69636.6|69621.6|69628|69609.5|333
1685939100000|2023-06-05 04:25:00|69631.3|69616.3|69621.1|69606.1|69632.3|69616.3|69621|69603.1|258
1685939400000|2023-06-05 04:30:00|69621|69606|69619|69604|69624.9|69608.3|69617.7|69600.4|319
1685939700000|2023-06-05 04:35:00|69619.2|69604.2|69623.5|69608.5|69623.6|69608.6|69618.1|69601.8|236
1685940000000|2023-06-05 04:40:00|69623.7|69608.7|69635.7|69620.7|69641.1|69622.9|69623.7|69608.7|333
1685940300000|2023-06-05 04:45:00|69635.8|69620.8|69632|69617|69638.8|69622|69626.1|69611.1|314
1685940600000|2023-06-05 04:50:00|69632.4|69617.4|69627.4|69612.4|69637.1|69620.1|69627.4|69612.4|238
1685940900000|2023-06-05 04:55:00|69627.6|69612.6|69619.8|69599.8|69631.3|69613.8|69619|69599.3|363
1685941200000|2023-06-05 05:00:00|69620.2|69600.2|69637.9|69622.9|69646.2|69626.8|69617.7|69600.1|374
1685941500000|2023-06-05 05:05:00|69638.1|69623.1|69631.5|69616.5|69640.3|69623.6|69624.7|69609.7|283
1685941800000|2023-06-05 05:10:00|69631.4|69616.4|69641|69626|69641.4|69626.4|69628.3|69613.3|352
1685942100000|2023-06-05 05:15:00|69640.8|69625.8|69650.8|69635.8|69655.9|69637.1|69640.2|69625.2|352
1685942400000|2023-06-05 05:20:00|69650.6|69635.6|69648.3|69628.3|69658.6|69639.6|69642.5|69625.9|401
1685942700000|2023-06-05 05:25:00|69648.2|69628.2|69646|69631|69655|69638.8|69643.6|69626.4|409
1685943000000|2023-06-05 05:30:00|69645.7|69630.7|69641.7|69626.7|69651.3|69631.3|69637.3|69620.1|439
1685943300000|2023-06-05 05:35:00|69641.8|69626.8|69635.6|69620.6|69643.3|69628.3|69631.6|69616.6|411
1685943600000|2023-06-05 05:40:00|69637.5|69622.5|69618.6|69603.6|69640.5|69623.3|69614.8|69599.8|483
1685943900000|2023-06-05 05:45:00|69618.9|69603.9|69612.2|69597.2|69624.2|69607.4|69604.6|69588|458
1685944200000|2023-06-05 05:50:00|69612.4|69597.4|69605.8|69585.8|69615.7|69600.7|69594.3|69579.3|438
1685944500000|2023-06-05 05:55:00|69605.6|69585.6|69611.1|69591.1|69621.4|69606.4|69600.9|69581.2|459
1685944800000|2023-06-05 06:00:00|69613.2|69593.2|69636.2|69616.2|69651|69631.4|69613.2|69593.2|682
1685945100000|2023-06-05 06:05:00|69636.1|69616.1|69644.9|69629.9|69648.3|69630.9|69623.9|69608.9|622
1685945400000|2023-06-05 06:10:00|69645.2|69630.2|69646.4|69631.4|69655.5|69640.5|69639.4|69624.4|516
1685945700000|2023-06-05 06:15:00|69645.8|69630.8|69659.8|69644.8|69663.4|69648.4|69641.2|69626.2|504
1685946000000|2023-06-05 06:20:00|69660|69645|69662.9|69647.9|69672.1|69657.1|69652.8|69636.4|493
1685946300000|2023-06-05 06:25:00|69662.6|69647.6|69668.2|69648.2|69673.2|69658.2|69644.2|69629.2|540
1685946600000|2023-06-05 06:30:00|69664|69644|69664.4|69649.4|69673.5|69658.5|69653|69638|518
1685946900000|2023-06-05 06:35:00|69664.5|69649.5|69658.2|69643.2|69671|69656|69650.1|69635.1|458
1685947200000|2023-06-05 06:40:00|69658.4|69643.4|69667.7|69652.7|69673.8|69658.7|69651.2|69636.2|550
1685947500000|2023-06-05 06:45:00|69667.6|69652.6|69665.1|69650.1|69672|69657|69657.4|69642.4|444
1685947800000|2023-06-05 06:50:00|69665|69650|69669.8|69654.8|69691.6|69676.6|69664.1|69649.1|602
1685948100000|2023-06-05 06:55:00|69669.3|69654.3|69663.8|69648.8|69678.5|69663.5|69658.3|69643.3|569
1685948400000|2023-06-05 07:00:00|69663.6|69648.6|69680.1|69665.1|69684.1|69669.1|69633|69618|817
1685948700000|2023-06-05 07:05:00|69680.5|69665.5|69705.8|69690.8|69722.3|69707.3|69680.4|69665.4|742
1685949000000|2023-06-05 07:10:00|69705.9|69690.9|69675.7|69655.7|69708.2|69693.2|69656.6|69641.6|740
1685949300000|2023-06-05 07:15:00|69675.8|69655.8|69687.5|69672.5|69697.5|69681.2|69667.4|69650|684
1685949600000|2023-06-05 07:20:00|69687.8|69672.8|69709.9|69694.9|69717.8|69702.8|69683|69668|663
1685949900000|2023-06-05 07:25:00|69710|69695|69695|69680|69712.7|69697.7|69678.9|69663.9|639
1685950200000|2023-06-05 07:30:00|69694|69679|69683.9|69668.9|69708.2|69693.2|69676.5|69661.5|639
1685950500000|2023-06-05 07:35:00|69683.5|69668.5|69658.5|69643.5|69685.1|69670.1|69646.1|69631.1|678
1685950800000|2023-06-05 07:40:00|69658|69643|69660.1|69640.1|69672.4|69652.4|69624.8|69609.8|667
1685951100000|2023-06-05 07:45:00|69660.4|69640.4|69683.7|69663.7|69683.9|69668.8|69660.4|69640.4|686
1685951400000|2023-06-05 07:50:00|69683.6|69663.6|69670.5|69650.5|69683.6|69663.6|69659.7|69641.5|607
1685951700000|2023-06-05 07:55:00|69670.1|69650.1|69692.6|69672.6|69692.6|69672.6|69660.1|69641.7|652
1685952000000|2023-06-05 08:00:00|69692.9|69672.9|69688.2|69673.2|69718.9|69703.9|69684.8|69666.2|689
1685952300000|2023-06-05 08:05:00|69688|69673|69683.8|69668.8|69693.6|69678.6|69669.7|69654.7|605
1685952600000|2023-06-05 08:10:00|69683.7|69668.7|69655.3|69640.3|69692|69677|69638.6|69623.6|616
1685952900000|2023-06-05 08:15:00|69655.4|69640.4|69661.1|69646.1|69667.1|69652.1|69644.7|69629.7|551
1685953200000|2023-06-05 08:20:00|69661.3|69646.3|69655.9|69640.9|69675.9|69660.9|69655.3|69640.3|488
1685953500000|2023-06-05 08:25:00|69658.2|69643.2|69686.1|69671.1|69692.2|69677.2|69657.4|69642.4|580
1685953800000|2023-06-05 08:30:00|69686.5|69671.5|69686|69671|69705.4|69690.4|69675.2|69657.6|572
1685954100000|2023-06-05 08:35:00|69685.8|69670.8|69662.3|69647.3|69696.6|69681.6|69655.3|69640.3|590
1685954400000|2023-06-05 08:40:00|69662.2|69647.2|69665.2|69650.2|69670.3|69655.2|69650.1|69635.1|518
1685954700000|2023-06-05 08:45:00|69664.9|69649.9|69662.3|69647.3|69675.6|69660.6|69659|69644|500
1685955000000|2023-06-05 08:50:00|69662.4|69647.4|69661.8|69646.8|69668.3|69653.3|69657.4|69642.4|423
1685955300000|2023-06-05 08:55:00|69661.6|69646.6|69647.9|69627.9|69662|69647|69632.6|69617.6|659
1685955600000|2023-06-05 09:00:00|69648|69628|69676.2|69661.2|69679.7|69661.2|69642|69625.4|635
1685955900000|2023-06-05 09:05:00|69676.4|69661.4|69685.9|69670.9|69689.4|69671.1|69669.3|69649.8|553
1685956200000|2023-06-05 09:10:00|69685.7|69670.7|69653.2|69638.2|69687.6|69672.6|69653.2|69637.7|587
1685956500000|2023-06-05 09:15:00|69653.1|69638.1|69659.6|69644.6|69669.4|69654.4|69648.2|69633.2|509
1685956800000|2023-06-05 09:20:00|69659.5|69644.5|69667|69652|69675.9|69660.9|69654.5|69639.5|486
1685957100000|2023-06-05 09:25:00|69666.8|69651.8|69664.1|69649.1|69673.6|69658.6|69652.9|69637.9|523
1685957400000|2023-06-05 09:30:00|69664.8|69649.8|69652.2|69637.2|69674.1|69659.1|69650.6|69635.6|490
1685957700000|2023-06-05 09:35:00|69652.4|69637.4|69629.7|69614.7|69654.7|69639.7|69626|69611|597
1685958000000|2023-06-05 09:40:00|69629.8|69614.8|69640|69625|69641.5|69626.5|69628.1|69613.1|515
1685958300000|2023-06-05 09:45:00|69641.5|69626.5|69645.2|69630.2|69645.9|69630.9|69630.8|69615.8|591
1685958600000|2023-06-05 09:50:00|69645.7|69630.7|69667.6|69652.6|69668|69653|69645.5|69630.5|507
1685958900000|2023-06-05 09:55:00|69667.4|69652.4|69675.5|69655.5|69679.6|69664.6|69664.1|69649.1|601
1685959200000|2023-06-05 10:00:00|69673.1|69658.1|69679.7|69659.7|69680.1|69665.1|69665.3|69650.3|613
1685959500000|2023-06-05 10:05:00|69678.4|69663.4|69674.8|69659.8|69682.9|69665.7|69673.3|69654.6|480
1685959800000|2023-06-05 10:10:00|69674.9|69659.9|69691.4|69676.4|69697.2|69682.2|69674.9|69658.8|572
1685960100000|2023-06-05 10:15:00|69691.3|69676.3|69697|69682|69705.7|69687.6|69683.7|69668.7|562
1685960400000|2023-06-05 10:20:00|69697.1|69682.1|69680.7|69660.7|69697.1|69682.1|69676.1|69657.3|478
1685960700000|2023-06-05 10:25:00|69680.9|69660.9|69698.8|69683.8|69702.4|69685.9|69677.9|69660.4|592
1685961000000|2023-06-05 10:30:00|69698.6|69683.6|69692.9|69677.9|69700.7|69685.1|69686.9|69669.7|536
1685961300000|2023-06-05 10:35:00|69693|69678|69699.6|69679.6|69702.9|69687.1|69691.1|69674|454
1685961600000|2023-06-05 10:40:00|69699.7|69679.7|69683.7|69668.7|69706|69688.1|69683.6|69668.6|507
1685961900000|2023-06-05 10:45:00|69683.6|69668.6|69671.8|69656.8|69684.7|69669.7|69665.2|69648.7|455
1685962200000|2023-06-05 10:50:00|69672.1|69657.1|69659.5|69644.5|69683.9|69666.3|69651.2|69635|439
1685962500000|2023-06-05 10:55:00|69659.7|69644.7|69663.9|69648.9|69667.5|69652.5|69652.2|69637.2|519
1685962800000|2023-06-05 11:00:00|69663.8|69648.8|69653.1|69638.1|69665.8|69650.8|69650.6|69635.6|531
1685963100000|2023-06-05 11:05:00|69652.8|69637.8|69654.3|69639.3|69659.1|69644.1|69650.2|69635.2|437
1685963400000|2023-06-05 11:10:00|69654.2|69639.2|69653.6|69638.6|69661.1|69645.9|69652.2|69637.2|433
1685963700000|2023-06-05 11:15:00|69654|69639|69675.9|69655.9|69680.8|69665.8|69652.6|69636.6|462
1685964000000|2023-06-05 11:20:00|69675.1|69655.1|69685.1|69665.1|69685.2|69666.9|69672.6|69654.8|428
1685964300000|2023-06-05 11:25:00|69685.2|69665.2|69700.8|69685.8|69700.8|69685.8|69681|69664|428
1685964600000|2023-06-05 11:30:00|69700.4|69685.4|69700.8|69685.8|69702.9|69687.9|69697|69682|491
1685964900000|2023-06-05 11:35:00|69700.9|69685.9|69710.5|69695.5|69710.8|69695.8|69700.5|69685.5|403
1685965200000|2023-06-05 11:40:00|69710.8|69695.8|69714.3|69699.3|69717.6|69702.4|69710.7|69695.5|392
1685965500000|2023-06-05 11:45:00|69714.4|69699.4|69703.7|69688.7|69715|69700|69703|69688|504
1685965800000|2023-06-05 11:50:00|69703.8|69688.8|69660.5|69645.5|69705.4|69690.4|69660.2|69645.2|571
1685966100000|2023-06-05 11:55:00|69660.4|69645.4|69686.1|69671.1|69690.7|69675.7|69658.1|69643.1|598
1685966400000|2023-06-05 12:00:00|69686.3|69671.3|69682.7|69667.7|69689.9|69674.9|69678.3|69663.3|572
1685966700000|2023-06-05 12:05:00|69682.9|69667.9|69683.3|69668.3|69685|69670|69671.2|69656.2|606
1685967000000|2023-06-05 12:10:00|69683.2|69668.2|69685.5|69670.5|69692.3|69677.3|69679.1|69664.1|529
1685967300000|2023-06-05 12:15:00|69685.6|69670.6|69696.7|69681.7|69696.9|69681.9|69685.6|69670.6|507
1685967600000|2023-06-05 12:20:00|69698.6|69683.6|69708.6|69693.6|69718.9|69703.9|69698.6|69683.6|579
1685967900000|2023-06-05 12:25:00|69708.8|69693.8|69726|69711|69726|69711|69705.5|69690.5|507
1685968200000|2023-06-05 12:30:00|69725.9|69710.9|69747.2|69732.2|69751.6|69736.6|69725.8|69710.8|637
1685968500000|2023-06-05 12:35:00|69747.3|69732.3|69771.8|69756.8|69772.4|69757.4|69742.3|69727.3|573
1685968800000|2023-06-05 12:40:00|69771.9|69756.9|69767.7|69752.7|69782.1|69767.1|69763.5|69748.5|630
1685969100000|2023-06-05 12:45:00|69767.8|69752.8|69760.8|69745.8|69769.9|69754.9|69749.8|69734.8|567
1685969400000|2023-06-05 12:50:00|69760.9|69745.9|69776.4|69761.4|69784.6|69769.6|69760.2|69745.2|591
1685969700000|2023-06-05 12:55:00|69776.3|69761.3|69757.3|69742.3|69779.8|69764.8|69751.6|69736.6|562
1685970000000|2023-06-05 13:00:00|69757.7|69742.7|69756.5|69741.5|69762.6|69747.6|69736.8|69721.8|652
1685970300000|2023-06-05 13:05:00|69756.4|69741.4|69727.2|69712.2|69756.6|69741.6|69724.1|69709.1|586
1685970600000|2023-06-05 13:10:00|69727.1|69712.1|69755.1|69740.1|69755.6|69740.6|69717.2|69702.2|669
1685970900000|2023-06-05 13:15:00|69754.9|69739.9|69742.1|69727.1|69761.3|69746.3|69738.6|69723.6|600
1685971200000|2023-06-05 13:20:00|69741.8|69726.8|69734.9|69719.9|69748.9|69733.9|69717.6|69702.6|595
1685971500000|2023-06-05 13:25:00|69734.8|69719.8|69722.8|69707.8|69740.9|69725.9|69713.7|69698.7|584
1685971800000|2023-06-05 13:30:00|69722.2|69707.2|69729.2|69714.2|69740.2|69725.2|69716.5|69701.5|775
1685972100000|2023-06-05 13:35:00|69730.4|69715.4|69712.8|69697.8|69740.5|69725.5|69710.9|69695.9|758
1685972400000|2023-06-05 13:40:00|69712.5|69697.5|69727.9|69707.9|69729.2|69711.7|69707.8|69691.6|516
1685972700000|2023-06-05 13:45:00|69727.6|69707.6|69687.2|69672.2|69728.4|69710.2|69677.3|69662.3|703
1685973000000|2023-06-05 13:50:00|69687.4|69672.4|69729.1|69714.1|69732.7|69717.7|69683.2|69668.2|722
1685973300000|2023-06-05 13:55:00|69729.2|69714.2|69749.9|69725.1|69754.4|69737|69728.3|69710.7|688
1685973600000|2023-06-05 14:00:00|69748.8|69724.9|69557.1|69537.1|69748.8|69724.9|69530.4|69510.4|1118
1685973900000|2023-06-05 14:05:00|69556.4|69536.4|69512.8|69497.8|69568.2|69548.2|69490.1|69472.7|1024
1685974200000|2023-06-05 14:10:00|69513.6|69498.6|69513.3|69498.3|69516.5|69501.5|69472|69457|942
1685974500000|2023-06-05 14:15:00|69513.2|69498.2|69517.8|69502.8|69531.7|69516|69496.4|69481.4|887
1685974800000|2023-06-05 14:20:00|69516.3|69501.3|69521.3|69506.3|69542.5|69527.5|69508.8|69493.8|850
1685975100000|2023-06-05 14:25:00|69519|69504|69501.7|69486.7|69519.4|69504.4|69483.2|69468.2|818
1685975400000|2023-06-05 14:30:00|69501.8|69486.8|69534.1|69519.1|69545.2|69530.2|69501.8|69486.8|833
1685975700000|2023-06-05 14:35:00|69533.3|69518.3|69503.9|69488.9|69544.5|69526.9|69503.9|69488.9|760
1685976000000|2023-06-05 14:40:00|69503.5|69488.5|69496.2|69481.2|69517.8|69502.8|69488.6|69473.6|757
1685976300000|2023-06-05 14:45:00|69497.4|69482.4|69524.5|69509.5|69527.3|69512.3|69483.9|69468.9|790
1685976600000|2023-06-05 14:50:00|69523.2|69508.2|69563.2|69548.2|69580.8|69565.8|69521.7|69506.7|782
1685976900000|2023-06-05 14:55:00|69563|69548|69546.2|69531.2|69564.7|69548.3|69542.5|69527.5|701
1685977200000|2023-06-05 15:00:00|69547.1|69532.1|69544.7|69524.7|69560.6|69540.6|69524.6|69509.6|792
1685977500000|2023-06-05 15:05:00|69544.8|69524.8|69551.8|69536.8|69567|69547.3|69541.4|69521.4|668
1685977800000|2023-06-05 15:10:00|69551.9|69536.9|69546.3|69526.3|69572.9|69554.6|69544.2|69524.2|591
1685978100000|2023-06-05 15:15:00|69546.7|69526.7|69560|69540|69563.4|69543.4|69546.5|69526.5|588
1685978400000|2023-06-05 15:20:00|69560.1|69540.1|69545.3|69525.3|69560.2|69540.2|69534.2|69514.2|569
1685978700000|2023-06-05 15:25:00|69545.5|69525.5|69543.4|69528.4|69551.7|69533.1|69530.8|69513.7|576
1685979000000|2023-06-05 15:30:00|69543.8|69528.8|69562.6|69542.6|69568.2|69548.2|69533|69516.7|671
1685979300000|2023-06-05 15:35:00|69562.7|69542.7|69600.5|69580.5|69607.1|69587.1|69560.6|69540.6|796
1685979600000|2023-06-05 15:40:00|69600.3|69580.3|69562.7|69542.7|69600.8|69580.8|69556|69539|813
1685979900000|2023-06-05 15:45:00|69562.2|69542.2|69534.6|69514.6|69563.5|69543.5|69521|69501|932
1685980200000|2023-06-05 15:50:00|69535.2|69515.2|69530.7|69510.7|69556.2|69536.2|69528.9|69508.9|978
1685980500000|2023-06-05 15:55:00|69530.8|69510.8|69491.9|69476.9|69532.1|69512.1|69491.7|69476.7|800
1685980800000|2023-06-05 16:00:00|69492|69477|69499|69484|69508.1|69489.6|69491.3|69476.1|634
1685981100000|2023-06-05 16:05:00|69498.9|69483.9|69500.6|69480.6|69509.2|69492.5|69497.1|69479.1|550
1685981400000|2023-06-05 16:10:00|69500.1|69480.1|69496.4|69481.4|69507.7|69491.8|69493.7|69477.2|666
1685981700000|2023-06-05 16:15:00|69496.5|69481.5|69511|69496|69512.3|69497.3|69487|69472|486
1685982000000|2023-06-05 16:20:00|69511.1|69496.1|69532.3|69517.3|69532.3|69517.3|69510.8|69495.8|516
1685982300000|2023-06-05 16:25:00|69531.5|69516.5|69539.3|69524.3|69542.8|69527.8|69526.8|69511.6|541
1685982600000|2023-06-05 16:30:00|69539.2|69524.2|69547.8|69532.8|69550.3|69535.3|69532.7|69517.7|379
1685982900000|2023-06-05 16:35:00|69548.3|69533.3|69544.7|69529.7|69551.4|69536.4|69539.1|69524.1|398
1685983200000|2023-06-05 16:40:00|69544.8|69529.8|69552.5|69537.5|69557.9|69542.9|69544.7|69529.7|413
1685983500000|2023-06-05 16:45:00|69552.6|69537.6|69554.2|69534.2|69558.4|69541.4|69547.5|69529.6|387
1685983800000|2023-06-05 16:50:00|69554|69534|69551.5|69531.5|69554|69536.7|69542.5|69525.9|378
1685984100000|2023-06-05 16:55:00|69551.1|69531.1|69549.1|69529.1|69554|69539|69542|69522.9|404
1685984400000|2023-06-05 17:00:00|69549|69529|69546.6|69526.6|69555|69535.1|69538|69523|424
1685984700000|2023-06-05 17:05:00|69546.5|69526.5|69561.2|69541.2|69565.7|69550.7|69546.5|69526.5|459
1685985000000|2023-06-05 17:10:00|69561.3|69541.3|69558.7|69543.7|69561.3|69546.1|69551|69536|434
1685985300000|2023-06-05 17:15:00|69558.9|69543.9|69551.3|69536.3|69569.4|69553.3|69551|69536|429
1685985600000|2023-06-05 17:20:00|69551.4|69536.4|69556.9|69541.9|69557.2|69542.2|69533|69516.3|430
1685985900000|2023-06-05 17:25:00|69557|69542|69570.1|69555.1|69571.6|69556.6|69556.9|69541.9|358
1685986200000|2023-06-05 17:30:00|69570.2|69555.2|69564.4|69549.4|69575.9|69560.9|69563.3|69547.3|426
1685986500000|2023-06-05 17:35:00|69564.3|69549.3|69561.6|69546.6|69569.6|69554.6|69557.2|69542.2|422
1685986800000|2023-06-05 17:40:00|69561.5|69546.5|69553.4|69538.4|69566.1|69551.1|69547.6|69532.6|412
1685987100000|2023-06-05 17:45:00|69553.5|69538.5|69543.6|69528.6|69553.5|69538.5|69543.4|69528.4|306
1685987400000|2023-06-05 17:50:00|69543.5|69528.5|69547.3|69532.3|69553.2|69538.2|69543.2|69528.2|316
1685987700000|2023-06-05 17:55:00|69547.4|69532.4|69540.5|69525.5|69547.4|69532.4|69539.8|69524.8|268
1685988000000|2023-06-05 18:00:00|69540.8|69525.8|69533.4|69518.4|69540.9|69525.9|69531.3|69516.3|334
1685988300000|2023-06-05 18:05:00|69533.2|69518.2|69540.9|69525.9|69553.3|69538.3|69531.5|69516.5|388
1685988600000|2023-06-05 18:10:00|69540.8|69525.8|69542.8|69527.8|69553.8|69538.8|69540.1|69525.1|357
1685988900000|2023-06-05 18:15:00|69542.7|69527.7|69527.4|69512.4|69543.5|69528.5|69525.8|69510.8|392
1685989200000|2023-06-05 18:20:00|69527.5|69512.5|69535.3|69520.3|69539.1|69524.1|69525.8|69510.8|364
1685989500000|2023-06-05 18:25:00|69535.4|69520.4|69530.5|69515.5|69540.2|69525.2|69530.4|69515.4|349
1685989800000|2023-06-05 18:30:00|69529.6|69514.6|69542.1|69522.1|69543.5|69528.4|69527.3|69512.3|458
1685990100000|2023-06-05 18:35:00|69542|69522|69544.9|69529.9|69551.6|69536.3|69541.8|69522|447
1685990400000|2023-06-05 18:40:00|69545.1|69530.1|69527.3|69512.3|69547.1|69532.1|69521.8|69506.8|446
1685990700000|2023-06-05 18:45:00|69527.2|69512.2|69532.6|69517.6|69540.4|69525.4|69525.5|69510.5|516
1685991000000|2023-06-05 18:50:00|69533.5|69518.5|69515.9|69500.9|69534.5|69518.5|69512.7|69496.3|469
1685991300000|2023-06-05 18:55:00|69516|69501|69533.5|69518.5|69535.7|69519.3|69510.4|69495.4|555
1685991600000|2023-06-05 19:00:00|69532.9|69517.9|69541.1|69526.1|69549.5|69534.5|69529.1|69514.1|531
1685991900000|2023-06-05 19:05:00|69541.2|69526.2|69541.4|69526.4|69548.3|69531.6|69539.3|69522.6|514
1685992200000|2023-06-05 19:10:00|69541.3|69526.3|69533.3|69518.3|69541.5|69526.5|69531.9|69516.2|444
1685992500000|2023-06-05 19:15:00|69533.5|69518.5|69532.1|69517.1|69540.4|69522|69523.9|69506.3|469
1685992800000|2023-06-05 19:20:00|69532.2|69517.2|69528.7|69508.7|69532.6|69517.6|69523.3|69504.9|389
1685993100000|2023-06-05 19:25:00|69528.4|69508.4|69525.5|69510.5|69530.2|69513.8|69525.1|69507.2|356
1685993400000|2023-06-05 19:30:00|69525.7|69510.7|69521|69501|69526.4|69511.4|69508.4|69493.4|352
1685993700000|2023-06-05 19:35:00|69521.6|69501.6|69527.4|69512.4|69532.6|69517.6|69518.7|69501.6|420
1685994000000|2023-06-05 19:40:00|69527.3|69512.3|69535.9|69520.9|69541.5|69523.8|69526.5|69508.1|352
1685994300000|2023-06-05 19:45:00|69535.7|69520.7|69529|69514|69542.9|69527.9|69528|69511.9|407
1685994600000|2023-06-05 19:50:00|69528.6|69513.6|69540|69525|69540.8|69525.8|69528.1|69513.1|448
1685994900000|2023-06-05 19:55:00|69540.1|69525.1|69545.1|69530.1|69546.8|69531.8|69535.1|69520.1|557
1685995200000|2023-06-05 20:00:00|69544.9|69529.9|69548.1|69528.1|69554.1|69535.8|69539.3|69522.4|330
1685995500000|2023-06-05 20:05:00|69548|69528|69552|69532|69555.9|69535.9|69545.7|69528|331
1685995800000|2023-06-05 20:10:00|69551.8|69531.8|69553.3|69533.3|69555.3|69537.1|69548.7|69530.5|449
1685996100000|2023-06-05 20:15:00|69553.2|69533.2|69551|69536|69554.2|69536|69546.3|69529.3|302
1685996400000|2023-06-05 20:20:00|69551.1|69536.1|69555.3|69540.3|69557.6|69540.3|69551|69532|239
1685996700000|2023-06-05 20:25:00|69555.2|69540.2|69559.8|69539.8|69561.3|69541.3|69553.6|69534.5|353
1685997000000|2023-06-05 20:30:00|69559.6|69539.6|69556|69536|69561.4|69541.4|69550.5|69526.8|868
1685997300000|2023-06-05 20:35:00|69555.5|69535.5|69551.3|69531.3|69559.8|69539.8|69549.2|69529.2|1034
1685997600000|2023-06-05 20:40:00|69551.4|69531.4|69543.9|69523.9|69552.9|69532.9|69542|69517.7|1075
1685997900000|2023-06-05 20:45:00|69544.2|69521.9|69540.6|69513.7|69550.4|69530.4|69535.8|69509|1108
1685998200000|2023-06-05 20:50:00|69542.4|69509.7|69544.7|69517.1|69547.6|69519.9|69541.4|69509.3|352
1685998500000|2023-06-05 20:55:00|69543.1|69519.6|69563.2|69491.5|69563.3|69521.6|69543.1|69487.3|355
1685998800000|2023-06-05 21:00:00|69571|69474|69569.9|69470.9|69572.2|69479.6|69555.9|69463.9|55
1685999100000|2023-06-05 21:05:00|69568.6|69469.6|69579.7|69480.7|69582.8|69483.8|69568.6|69469.6|35
1685999400000|2023-06-05 21:10:00|69579.1|69480.1|69571.7|69502.6|69587.7|69506.5|69570.9|69480.1|139
1685999700000|2023-06-05 21:15:00|69571|69502.7|69570.4|69505.4|69571.5|69505.4|69570|69497.8|50
1686000000000|2023-06-05 21:20:00|69570.5|69506|69565|69480.3|69576.1|69510.3|69559.9|69478.2|111
1686000300000|2023-06-05 21:25:00|69564.9|69482.8|69584|69490.3|69585.8|69495.3|69560.1|69482.8|139
1686000600000|2023-06-05 21:30:00|69584.2|69490.4|69580.7|69508.1|69590.9|69514.2|69576.5|69486.8|135
1686000900000|2023-06-05 21:35:00|69580.8|69508.2|69583|69496.7|69585.7|69514|69561.8|69481.7|91
1686001200000|2023-06-05 21:40:00|69583.3|69496.8|69577|69497.2|69584|69502.5|69560|69489.8|230
1686001500000|2023-06-05 21:45:00|69577.1|69499.5|69574.7|69506.9|69580.3|69508.6|69571|69489.9|177
1686001800000|2023-06-05 21:50:00|69574.6|69502.1|69580.4|69492.8|69583.5|69518.2|69569.2|69492.1|110
1686002100000|2023-06-05 21:55:00|69580.3|69492.9|69571.9|69507.1|69582.2|69507.1|69568.3|69492.8|109
1686002400000|2023-06-05 22:00:00|69561|69487.5|69541.5|69506.5|69573.4|69509.9|69540|69486.6|243
1686002700000|2023-06-05 22:05:00|69541.9|69506.2|69540.3|69513.7|69544.9|69513.9|69540|69506.2|156
1686003000000|2023-06-05 22:10:00|69539.1|69511.4|69559.7|69529.6|69559.9|69529.6|69539.1|69508.5|241
1686003300000|2023-06-05 22:15:00|69559.5|69529.4|69556|69533.4|69559.9|69536.2|69550.3|69529.4|353
1686003600000|2023-06-05 22:20:00|69555.9|69533.3|69558.1|69534.4|69564.5|69541.2|69549.3|69529.3|251
1686003900000|2023-06-05 22:25:00|69558.2|69534.5|69554.7|69531.2|69558.3|69534.8|69551.5|69530.6|122
1686004200000|2023-06-05 22:30:00|69554.6|69531|69545.1|69525.1|69554.6|69531.7|69543.9|69521.5|244
1686004500000|2023-06-05 22:35:00|69544|69524|69547.4|69527.4|69549.3|69529.3|69542.3|69522.3|158
1686004800000|2023-06-05 22:40:00|69547.5|69527.5|69550.7|69528.9|69552.7|69532.7|69546|69526|154
1686005100000|2023-06-05 22:45:00|69550.6|69528.8|69544.2|69522.5|69552.5|69532.5|69540.8|69520.8|235
1686005400000|2023-06-05 22:50:00|69544|69522.8|69543.2|69520.8|69545.9|69525.9|69540.2|69519.3|256
1686005700000|2023-06-05 22:55:00|69543.3|69520.9|69538.1|69517.6|69543.5|69523.5|69535.2|69515.2|302
1686006000000|2023-06-05 23:00:00|69538.4|69517.9|69542.4|69522.4|69546.9|69526.9|69534.6|69513.9|280
1686006300000|2023-06-05 23:05:00|69542.3|69522.3|69554.3|69534.3|69571.2|69551.2|69536|69516|263
1686006600000|2023-06-05 23:10:00|69554.2|69534.2|69564.4|69544.4|69566.1|69546.1|69552.8|69532.8|251
1686006900000|2023-06-05 23:15:00|69564.1|69544.1|69565.2|69544.4|69568.2|69547.5|69559.8|69538.9|203
1686007200000|2023-06-05 23:20:00|69565.3|69544.5|69575.9|69554.7|69577.1|69555.3|69563|69541.8|233
1686007500000|2023-06-05 23:25:00|69576|69554.8|69574.8|69552.7|69577.9|69557|69570.1|69549|163
1686007800000|2023-06-05 23:30:00|69574.9|69553|69563.5|69543.5|69575.3|69553.6|69563.4|69541.5|157
1686008100000|2023-06-05 23:35:00|69562.9|69541.6|69561.9|69540.5|69563.8|69542.1|69558.4|69538|154
1686008400000|2023-06-05 23:40:00|69562|69540.4|69565.3|69545.3|69565.3|69545.3|69558.2|69537.3|186
1686008700000|2023-06-05 23:45:00|69565.1|69545.1|69561.7|69541.7|69566.2|69546.2|69560.2|69540.2|141
1686009000000|2023-06-05 23:50:00|69560.2|69540.2|69549|69529|69560.2|69540.2|69548.9|69528.9|121
1686009300000|2023-06-05 23:55:00|69549.2|69529.2|69553.6|69533.6|69554.8|69534.8|69548|69528|370
1686009600000|2023-06-06 00:00:00|69552.5|69532.5|69550.1|69530.1|69562.7|69542.7|69541|69521|599
1686009900000|2023-06-06 00:05:00|69549.3|69529.3|69543.6|69523.6|69552|69532|69543.6|69523.6|500
1686010200000|2023-06-06 00:10:00|69543.7|69523.7|69542.3|69522.3|69543.8|69523.8|69531.2|69511.2|287
1686010500000|2023-06-06 00:15:00|69542.1|69522.1|69539.6|69519.6|69546|69526|69539.2|69519.2|367
1686010800000|2023-06-06 00:20:00|69539.5|69519.5|69537.1|69517.1|69543|69523|69531.4|69511.4|501
1686011100000|2023-06-06 00:25:00|69537.5|69517.5|69536.7|69516.7|69541.8|69521.8|69533.5|69513.5|343
1686011400000|2023-06-06 00:30:00|69536.6|69516.6|69521.8|69501.8|69538.3|69518.3|69520.1|69500.1|414
1686011700000|2023-06-06 00:35:00|69521.6|69501.6|69526.5|69506.5|69535.3|69515.3|69521.3|69501.3|512
1686012000000|2023-06-06 00:40:00|69526.2|69506.2|69525.7|69505.7|69534.2|69514.2|69524.5|69504.5|383
1686012300000|2023-06-06 00:45:00|69525.9|69505.9|69527.4|69507.4|69532.2|69512.2|69525.7|69505.7|343
1686012600000|2023-06-06 00:50:00|69527.5|69507.5|69527|69507|69531|69511|69522.2|69502.2|346
1686012900000|2023-06-06 00:55:00|69525.8|69505.8|69521.7|69501.7|69526.6|69506.6|69515|69495|228
1686013200000|2023-06-06 01:00:00|69521.6|69501.6|69527.6|69507.6|69531.2|69511.2|69515.6|69495.6|312
1686013500000|2023-06-06 01:05:00|69526.3|69506.3|69521.6|69501.6|69527.7|69507.7|69519.8|69499.8|296
1686013800000|2023-06-06 01:10:00|69521.5|69501.5|69523.3|69503.3|69529.6|69509.6|69521.1|69501.1|321
1686014100000|2023-06-06 01:15:00|69523.2|69503.2|69523.4|69503.4|69533.8|69513.8|69522|69502|464
1686014400000|2023-06-06 01:20:00|69522.6|69502.6|69531.2|69511.2|69532.8|69512.8|69519.8|69499.8|475
1686014700000|2023-06-06 01:25:00|69531.4|69511.4|69528|69508|69534|69514|69525.3|69505.3|278
1686015000000|2023-06-06 01:30:00|69528.4|69508.4|69537.4|69517.4|69542.3|69522.3|69527.3|69507.3|218
1686015300000|2023-06-06 01:35:00|69536.9|69516.9|69523.1|69503.1|69536.9|69516.9|69523.1|69503.1|228
1686015600000|2023-06-06 01:40:00|69523|69503|69537.3|69517.3|69537.3|69517.3|69519.4|69499.4|324
1686015900000|2023-06-06 01:45:00|69538|69518|69537.1|69517.1|69543.2|69523.2|69528.1|69508.1|303
1686016200000|2023-06-06 01:50:00|69537.2|69517.2|69530.6|69510.6|69540.8|69520.8|69530.1|69510.1|352
1686016500000|2023-06-06 01:55:00|69530.5|69510.5|69525.8|69505.8|69533.8|69513.8|69524.4|69504.4|265
1686016800000|2023-06-06 02:00:00|69526|69506|69520.1|69500.1|69527|69507|69515.9|69495.9|309
1686017100000|2023-06-06 02:05:00|69520|69500|69497.2|69477.2|69522.8|69502.8|69496.4|69476.4|324
1686017400000|2023-06-06 02:10:00|69497.3|69477.3|69468.4|69448.4|69497.3|69477.3|69466.6|69446.6|613
1686017700000|2023-06-06 02:15:00|69468.3|69448.3|69488.5|69468.5|69490.4|69470.4|69465.6|69445.6|490
1686018000000|2023-06-06 02:20:00|69491|69471|69496|69476|69502.1|69482.1|69487.6|69467.6|510
1686018300000|2023-06-06 02:25:00|69495.4|69475.4|69498|69478|69505|69485|69495|69475|583
1686018600000|2023-06-06 02:30:00|69498.2|69478.2|69502.8|69482.8|69506.6|69486.6|69493.3|69473.3|321
1686018900000|2023-06-06 02:35:00|69502.7|69482.7|69513.9|69493.9|69518.9|69498.9|69502.7|69482.7|378
1686019200000|2023-06-06 02:40:00|69514|69494|69514|69494|69520.8|69500.8|69510.2|69490.2|361
1686019500000|2023-06-06 02:45:00|69514.6|69494.6|69513.4|69493.4|69522|69502|69512.6|69492.6|341
1686019800000|2023-06-06 02:50:00|69513.5|69493.5|69513.2|69493.2|69515.3|69495.3|69507.2|69487.2|420
1686020100000|2023-06-06 02:55:00|69513.1|69493.1|69506|69486|69515.6|69495.6|69502.2|69482.2|425
1686020400000|2023-06-06 03:00:00|69506.1|69486.1|69504.5|69484.5|69514.9|69494.9|69503.5|69483.5|264
1686020700000|2023-06-06 03:05:00|69503.5|69483.5|69507.5|69487.5|69513.9|69493.9|69503.1|69483.1|233
1686021000000|2023-06-06 03:10:00|69507.7|69487.7|69505.5|69485.5|69510|69490|69500|69480|331
1686021300000|2023-06-06 03:15:00|69505.4|69485.4|69507.6|69487.6|69511.2|69491.2|69502.9|69482.9|192
1686021600000|2023-06-06 03:20:00|69506.7|69486.7|69512.4|69492.4|69517.1|69497.1|69505.3|69485.3|282
1686021900000|2023-06-06 03:25:00|69510.8|69490.8|69509.7|69489.7|69513.9|69493.9|69504.4|69484.4|231
1686022200000|2023-06-06 03:30:00|69509.6|69489.6|69523.9|69503.9|69527.7|69507.7|69508.8|69488.8|281
1686022500000|2023-06-06 03:35:00|69524.7|69504.7|69528.8|69508.8|69533|69513|69523.9|69503.9|238
1686022800000|2023-06-06 03:40:00|69528.9|69508.9|69524.6|69504.6|69530.7|69510.7|69523.7|69503.7|271
1686023100000|2023-06-06 03:45:00|69524.8|69504.8|69519.1|69499.1|69525.8|69505.8|69518|69498|401
1686023400000|2023-06-06 03:50:00|69519.9|69499.9|69524.5|69504.5|69527.1|69507.1|69518.4|69498.4|318
1686023700000|2023-06-06 03:55:00|69524.7|69504.7|69521.5|69501.5|69526.8|69506.8|69520.5|69500.5|377
1686024000000|2023-06-06 04:00:00|69521.4|69501.4|69524.4|69504.4|69524.5|69504.5|69515.5|69495.5|455
1686024300000|2023-06-06 04:05:00|69524.3|69504.3|69520.5|69500.5|69526.8|69506.8|69516.8|69496.8|211
1686024600000|2023-06-06 04:10:00|69520.6|69500.6|69499.5|69479.5|69521.1|69501.1|69488.5|69468.5|290
1686024900000|2023-06-06 04:15:00|69499.8|69479.8|69512|69492|69514|69494|69499.8|69479.8|271
1686025200000|2023-06-06 04:20:00|69511.9|69491.9|69501.8|69481.8|69512.1|69492.1|69500.8|69480.8|182
1686025500000|2023-06-06 04:25:00|69501.9|69481.9|69493.9|69473.9|69505|69485|69486.9|69466.9|295
1686025800000|2023-06-06 04:30:00|69494.2|69474.2|69497.2|69477.2|69504.8|69484.8|69472|69452|702
1686026100000|2023-06-06 04:35:00|69494.6|69474.6|69475.8|69455.8|69496.6|69476.6|69472.7|69452.7|533
1686026400000|2023-06-06 04:40:00|69476.4|69456.4|69470.9|69450.9|69479.6|69459.6|69467.9|69447.9|517
1686026700000|2023-06-06 04:45:00|69470.4|69450.4|69477.6|69457.6|69487|69467|69469.9|69449.9|390
1686027000000|2023-06-06 04:50:00|69477.5|69457.5|69478.1|69458.1|69481|69461|69470.5|69450.5|345
1686027300000|2023-06-06 04:55:00|69477.5|69457.5|69470.3|69450.3|69478.1|69458.1|69465.4|69445.4|302
1686027600000|2023-06-06 05:00:00|69471|69451|69458|69438|69471|69451|69441.6|69421.6|516
1686027900000|2023-06-06 05:05:00|69458.1|69438.1|69444|69424|69460.8|69440.8|69444|69424|491
1686028200000|2023-06-06 05:10:00|69443.7|69423.7|69425.6|69405.6|69444|69424|69418.2|69398.2|519
1686028500000|2023-06-06 05:15:00|69425.5|69405.5|69430.9|69410.9|69435.4|69415.4|69422.9|69402.9|545
1686028800000|2023-06-06 05:20:00|69431|69411|69444.5|69424.5|69447.6|69427.6|69430.9|69410.9|482
1686029100000|2023-06-06 05:25:00|69444.3|69424.3|69458.6|69438.6|69461.5|69441.5|69440.7|69420.7|415
1686029400000|2023-06-06 05:30:00|69458.5|69438.5|69444.9|69424.9|69459|69439|69432.7|69412.7|453
1686029700000|2023-06-06 05:35:00|69444.6|69424.6|69460.6|69440.6|69464.2|69444.2|69444.4|69424.4|531
1686030000000|2023-06-06 05:40:00|69460.5|69440.5|69462.4|69442.4|69465.6|69445.6|69458.3|69438.3|418
1686030300000|2023-06-06 05:45:00|69463.4|69443.4|69469.3|69449.3|69476.5|69456.5|69460.2|69440.2|456
1686030600000|2023-06-06 05:50:00|69468.9|69448.9|69440.2|69420.2|69468.9|69448.9|69437.6|69417.6|405
1686030900000|2023-06-06 05:55:00|69439.6|69419.6|69463.4|69443.4|69465.3|69445.3|69437.5|69417.5|514
1686031200000|2023-06-06 06:00:00|69461.7|69441.7|69473.7|69453.7|69482.3|69462.3|69457.9|69437.9|635
1686031500000|2023-06-06 06:05:00|69473.9|69453.9|69480.7|69460.7|69485.3|69465.3|69463.7|69445.9|426
1686031800000|2023-06-06 06:10:00|69480.9|69460.9|69455.1|69435.1|69483|69463|69444.6|69424.6|503
1686032100000|2023-06-06 06:15:00|69455.3|69435.3|69464.3|69444.3|69474.6|69455.3|69452.9|69435.3|531
1686032400000|2023-06-06 06:20:00|69464.5|69444.5|69463.1|69443.1|69479.1|69459.1|69455.4|69437.2|560
1686032700000|2023-06-06 06:25:00|69463.2|69443.2|69453.5|69433.5|69465.9|69445.9|69424.8|69405.1|682
1686033000000|2023-06-06 06:30:00|69453.6|69433.6|69437.9|69417.9|69454.5|69434.5|69415.5|69395.5|596
1686033300000|2023-06-06 06:35:00|69438|69418|69442.8|69422.8|69449|69429|69427.3|69407.3|539
1686033600000|2023-06-06 06:40:00|69443.5|69423.5|69439.9|69419.9|69444.3|69424.4|69427.8|69407.8|543
1686033900000|2023-06-06 06:45:00|69439.3|69419.3|69463.9|69443.9|69465.2|69449.1|69438.6|69418.6|594
1686034200000|2023-06-06 06:50:00|69463.7|69443.7|69460.1|69440.1|69475.9|69459.9|69446.5|69431.5|498
1686034500000|2023-06-06 06:55:00|69460|69440|69472.7|69452.7|69481|69462.7|69454.5|69434.5|606
1686034800000|2023-06-06 07:00:00|69473.8|69453.8|69499.4|69479.4|69500.6|69485.6|69451.6|69431.6|731
1686035100000|2023-06-06 07:05:00|69499.2|69479.2|69478.6|69463.6|69499.2|69481.9|69464.7|69447.4|705
1686035400000|2023-06-06 07:10:00|69479|69464|69465|69445|69489.8|69473.5|69453|69434.8|713
1686035700000|2023-06-06 07:15:00|69465.1|69445.1|69486.7|69471.7|69488.9|69472.2|69461.6|69443.7|619
1686036000000|2023-06-06 07:20:00|69486.2|69471.2|69518.1|69498.1|69532.2|69512.2|69483.4|69465.9|596
1686036300000|2023-06-06 07:25:00|69515.5|69500.5|69541.7|69526.7|69560.2|69540.4|69454.1|69436.1|837
1686036600000|2023-06-06 07:30:00|69542.7|69527.7|69567.3|69547.3|69569.5|69549.5|69516.5|69501.5|735
1686036900000|2023-06-06 07:35:00|69567.5|69547.5|69573.4|69553.4|69577|69560.6|69547.4|69529.9|743
1686037200000|2023-06-06 07:40:00|69567.2|69547.2|69558.9|69543.9|69575.2|69560.2|69546.8|69528.3|670
1686037500000|2023-06-06 07:45:00|69558.8|69543.8|69565.1|69550.1|69578.8|69561.7|69541.5|69526.5|718
1686037800000|2023-06-06 07:50:00|69565.3|69550.3|69542.1|69522.1|69568.2|69553.2|69527.1|69512.1|626
1686038100000|2023-06-06 07:55:00|69542|69522|69533|69513|69553|69538|69532.6|69512.6|641
1686038400000|2023-06-06 08:00:00|69532.8|69512.8|69600.3|69585.3|69609.7|69589.7|69530.3|69510.5|873
1686038700000|2023-06-06 08:05:00|69598.3|69578.3|69567.4|69547.4|69599.4|69579.4|69550.4|69533.1|747
1686039000000|2023-06-06 08:10:00|69566.8|69546.8|69593.8|69573.8|69593.8|69573.8|69548.4|69529.9|714
1686039300000|2023-06-06 08:15:00|69592.6|69572.6|69653.5|69633.5|69656.9|69636.9|69589.8|69569.8|693
1686039600000|2023-06-06 08:20:00|69653.6|69633.6|69644.4|69624.4|69660.2|69640.2|69630.5|69610.5|580
1686039900000|2023-06-06 08:25:00|69645.1|69625.1|69619.1|69599.1|69649.6|69629.6|69608.8|69590.8|609
1686040200000|2023-06-06 08:30:00|69616.5|69601.5|69618.1|69603.1|69626.7|69610|69604.8|69586.8|602
1686040500000|2023-06-06 08:35:00|69618.2|69603.2|69617.5|69602.5|69630.6|69615.6|69603.2|69588.2|588
1686040800000|2023-06-06 08:40:00|69617.6|69602.6|69618.9|69603.9|69635.4|69620.4|69612.1|69597.1|566
1686041100000|2023-06-06 08:45:00|69618.8|69603.8|69619.8|69599.8|69625.1|69608.7|69606|69588.1|564
1686041400000|2023-06-06 08:50:00|69619.7|69599.7|69613.2|69598.2|69633.5|69613.5|69606.1|69590.6|541
1686041700000|2023-06-06 08:55:00|69613|69598|69633.7|69613.7|69649.5|69629.5|69613|69598|534
1686042000000|2023-06-06 09:00:00|69633.5|69613.5|69634.9|69619.9|69642.3|69624.6|69620.7|69601.7|592
1686042300000|2023-06-06 09:05:00|69634.8|69619.8|69650.4|69635.4|69652.1|69637.1|69622.2|69607.2|561
1686042600000|2023-06-06 09:10:00|69650.2|69635.2|69653.6|69638.6|69661.3|69643.2|69634.7|69617.8|510
1686042900000|2023-06-06 09:15:00|69653.7|69638.7|69658.4|69643.4|69668.4|69651|69653|69633|512
1686043200000|2023-06-06 09:20:00|69658.1|69643.1|69661.2|69646.2|69666.9|69651.2|69656.4|69641.4|383
1686043500000|2023-06-06 09:25:00|69661.1|69646.1|69665.1|69645.1|69674.1|69654.1|69646.1|69628.7|538
1686043800000|2023-06-06 09:30:00|69664.8|69644.8|69672|69657|69674|69657|69645.5|69625.5|612
1686044100000|2023-06-06 09:35:00|69672.4|69657.4|69657.4|69642.4|69685.7|69665.7|69656.3|69638.7|527
1686044400000|2023-06-06 09:40:00|69657.5|69642.5|69658.7|69643.7|69666.7|69646.9|69643.9|69623.9|521
1686044700000|2023-06-06 09:45:00|69658.6|69643.6|69666.3|69651.3|69680.8|69665.8|69651.1|69636.1|456
1686045000000|2023-06-06 09:50:00|69666.2|69651.2|69686|69671|69694.6|69679.6|69659.8|69640.2|422
1686045300000|2023-06-06 09:55:00|69685.9|69670.9|69679.6|69664.6|69697.2|69682.2|69671.4|69656|508
1686045600000|2023-06-06 10:00:00|69679.7|69664.7|69699.8|69684.8|69704.4|69685.2|69675.1|69658|530
1686045900000|2023-06-06 10:05:00|69700.6|69685.6|69716.9|69696.9|69736.1|69717.7|69691.5|69675.7|581
1686046200000|2023-06-06 10:10:00|69717|69697|69695.5|69680.5|69720.4|69700.4|69692.1|69674.6|490
1686046500000|2023-06-06 10:15:00|69695.4|69680.4|69730.7|69710.7|69732.2|69714.4|69689.3|69674.1|443
1686046800000|2023-06-06 10:20:00|69730.8|69710.8|69732.9|69717.9|69733.8|69718.8|69711.4|69696.4|473
1686047100000|2023-06-06 10:25:00|69732.8|69717.8|69720.5|69705.5|69742.7|69727|69710.6|69692.1|575
1686047400000|2023-06-06 10:30:00|69720.4|69705.4|69709.2|69689.2|69726.2|69706.8|69705.9|69688|608
1686047700000|2023-06-06 10:35:00|69709.1|69689.1|69678|69658|69716.6|69696.6|69677.6|69657.6|557
1686048000000|2023-06-06 10:40:00|69678.2|69658.2|69669.8|69649.8|69690.1|69670.1|69664.2|69644.2|532
1686048300000|2023-06-06 10:45:00|69669.4|69649.4|69660.6|69640.6|69670|69650|69654.6|69634.6|427
1686048600000|2023-06-06 10:50:00|69660.9|69640.9|69658.2|69643.2|69663.9|69644|69650.9|69630.9|540
1686048900000|2023-06-06 10:55:00|69661|69641|69643.6|69623.6|69662.7|69646.7|69630.4|69611.9|691
1686049200000|2023-06-06 11:00:00|69643.2|69623.2|69656.8|69636.8|69658.8|69638.8|69624.5|69607.9|562
1686049500000|2023-06-06 11:05:00|69656.7|69636.7|69671.8|69656.8|69676.4|69661.4|69649.4|69631.2|433
1686049800000|2023-06-06 11:10:00|69671.9|69656.9|69700.2|69685.2|69703.7|69688.7|69671.2|69656.2|397
1686050100000|2023-06-06 11:15:00|69700.3|69685.3|69692.9|69677.9|69710.4|69695.4|69689.9|69674.9|393
1686050400000|2023-06-06 11:20:00|69693.2|69678.2|69670|69655|69703.1|69688.1|69668.9|69653.9|385
1686050700000|2023-06-06 11:25:00|69669.7|69654.7|69684.3|69669.3|69687.6|69672.6|69669.6|69654.6|443
1686051000000|2023-06-06 11:30:00|69684.2|69669.2|69676.8|69661.8|69697.5|69682.5|69655.8|69640.8|518
1686051300000|2023-06-06 11:35:00|69676.5|69661.5|69676.4|69661.4|69687.1|69672.1|69672.7|69657.7|416
1686051600000|2023-06-06 11:40:00|69676.5|69661.5|69693.4|69678.4|69695.8|69680.8|69676.5|69661.5|494
1686051900000|2023-06-06 11:45:00|69693.5|69678.5|69722.1|69707.1|69729.8|69714.8|69690.4|69675.4|527
1686052200000|2023-06-06 11:50:00|69721.7|69706.7|69740.4|69725.4|69740.8|69725.8|69719.1|69704.1|495
1686052500000|2023-06-06 11:55:00|69740.3|69725.3|69778.8|69763.8|69783|69768|69737.3|69722.3|612
1686052800000|2023-06-06 12:00:00|69779.3|69764.3|69760.7|69745.7|69779.9|69764.9|69745.9|69730.9|595
1686053100000|2023-06-06 12:05:00|69760.3|69745.3|69740.3|69725.3|69760.3|69745.3|69734.2|69719.2|467
1686053400000|2023-06-06 12:10:00|69740.1|69725.1|69769.6|69754.6|69780.5|69765.5|69740|69725|510
1686053700000|2023-06-06 12:15:00|69768.2|69753.2|69760|69745|69779.8|69764.8|69755.1|69740.1|508
1686054000000|2023-06-06 12:20:00|69760.4|69745.4|69785|69770|69808.8|69791.6|69759.4|69744.4|633
1686054300000|2023-06-06 12:25:00|69784.9|69769.9|69796.2|69781.2|69796.8|69781.8|69771.7|69756.7|581
1686054600000|2023-06-06 12:30:00|69796.5|69781.5|69797.7|69782.7|69815|69800|69792.9|69777.9|576
1686054900000|2023-06-06 12:35:00|69797.9|69782.9|69821.6|69806.6|69830|69814.7|69794.9|69779.9|546
1686055200000|2023-06-06 12:40:00|69821.5|69806.5|69808.5|69793.5|69836.8|69821.8|69807.5|69792.5|552
1686055500000|2023-06-06 12:45:00|69808.6|69793.6|69809.9|69794.9|69844.5|69829.5|69807.1|69792.1|563
1686055800000|2023-06-06 12:50:00|69809.2|69794.2|69794.3|69779.3|69815.8|69800.8|69790.6|69775.6|548
1686056100000|2023-06-06 12:55:00|69796.1|69781.1|69819.7|69804.7|69820.2|69805.2|69795.7|69780.7|485
1686056400000|2023-06-06 13:00:00|69820|69805|69796.2|69781.2|69825.8|69810.8|69783.1|69765.7|581
1686056700000|2023-06-06 13:05:00|69796|69781|69786|69771|69798.7|69783.7|69772.4|69757.4|550
1686057000000|2023-06-06 13:10:00|69784.7|69769.7|69759.7|69744.7|69786.5|69771.5|69757.2|69742.2|558
1686057300000|2023-06-06 13:15:00|69759.8|69744.8|69773.3|69758.3|69773.5|69758.5|69751.1|69736.1|525
1686057600000|2023-06-06 13:20:00|69773.5|69758.5|69757.5|69742.5|69779.9|69764.9|69756.6|69741.6|480
1686057900000|2023-06-06 13:25:00|69758.5|69743.5|69761.9|69746.9|69766.4|69751.4|69750.5|69735.5|494
1686058200000|2023-06-06 13:30:00|69762.5|69747.5|69750.5|69735.5|69762.6|69747.6|69740|69725|701
1686058500000|2023-06-06 13:35:00|69751.4|69736.4|69803.2|69788.2|69806.6|69791.6|69744.3|69729.3|673
1686058800000|2023-06-06 13:40:00|69802.7|69787.7|69795.1|69780.1|69807|69792|69782.1|69767.1|725
1686059100000|2023-06-06 13:45:00|69794.8|69779.8|69792.6|69777.6|69807.7|69792.7|69783|69768|728
1686059400000|2023-06-06 13:50:00|69790.5|69775.5|69814.2|69799.2|69814.2|69799.2|69788.1|69773.1|673
1686059700000|2023-06-06 13:55:00|69815.8|69800.8|69806.1|69791.1|69827.9|69812.9|69800|69785|649
1686060000000|2023-06-06 14:00:00|69806.2|69791.2|69809.9|69794.9|69815.9|69800.9|69785.6|69770.6|615
1686060300000|2023-06-06 14:05:00|69809|69794|69763.1|69748.1|69809.8|69794.8|69752.7|69737.7|696
1686060600000|2023-06-06 14:10:00|69763.3|69748.3|69755.9|69740.9|69774.3|69759.3|69741.3|69726.3|702
1686060900000|2023-06-06 14:15:00|69755.7|69740.7|69729|69714|69758.7|69743.7|69728.3|69713.3|587
1686061200000|2023-06-06 14:20:00|69728.7|69713.7|69745.7|69730.7|69751|69736|69728.1|69713.1|544
1686061500000|2023-06-06 14:25:00|69745.6|69730.6|69771.4|69756.4|69780|69765|69740|69725|554
1686061800000|2023-06-06 14:30:00|69771|69756|69759.2|69744.2|69781.1|69766.1|69746.6|69731.6|565
1686062100000|2023-06-06 14:35:00|69759.3|69744.3|69786.4|69771.4|69791.1|69776.1|69758.1|69743.1|599
1686062400000|2023-06-06 14:40:00|69786.6|69771.6|69789.9|69774.9|69799.7|69784.7|69776.2|69761.2|602
1686062700000|2023-06-06 14:45:00|69791|69776|69733.9|69718.9|69795.4|69780.4|69733.9|69718.9|687
1686063000000|2023-06-06 14:50:00|69734|69719|69710.6|69695.6|69734.8|69719.8|69706.6|69691.6|659
1686063300000|2023-06-06 14:55:00|69710.1|69695.1|69683.8|69668.8|69726.9|69711.9|69681.4|69666.4|746
1686063600000|2023-06-06 15:00:00|69684|69669|69691.7|69671.7|69698.3|69681|69677.8|69662.8|704
1686063900000|2023-06-06 15:05:00|69691.9|69671.9|69702.6|69687.6|69703.9|69688.9|69682.5|69666.7|625
1686064200000|2023-06-06 15:10:00|69702.9|69687.9|69721.2|69706.2|69721.6|69706.6|69695|69680|498
1686064500000|2023-06-06 15:15:00|69721.1|69706.1|69706.8|69691.8|69724.6|69709.6|69697|69679.3|590
1686064800000|2023-06-06 15:20:00|69706.1|69691.1|69700.8|69685.8|69724.2|69704.7|69697.5|69680.2|672
1686065100000|2023-06-06 15:25:00|69700.9|69685.9|69677.7|69662.7|69704.8|69689.8|69677.4|69660|639
1686065400000|2023-06-06 15:30:00|69677.6|69662.6|69690.4|69670.4|69691|69673.4|69669.8|69651.8|646
1686065700000|2023-06-06 15:35:00|69690.3|69670.3|69684.8|69669.8|69693.7|69673.7|69676.9|69661.9|527
1686066000000|2023-06-06 15:40:00|69684.6|69669.6|69685.4|69670.4|69688.5|69673.5|69678.6|69663.6|432
1686066300000|2023-06-06 15:45:00|69685.3|69670.3|69665.7|69650.7|69685.5|69670.5|69665.3|69650.3|474
1686066600000|2023-06-06 15:50:00|69665.3|69650.3|69650.8|69635.8|69665.3|69650.3|69647.1|69632.1|473
1686066900000|2023-06-06 15:55:00|69650.6|69635.6|69662.2|69647.2|69665.5|69650.5|69645.8|69630.8|519
1686067200000|2023-06-06 16:00:00|69662.1|69647.1|69653.9|69638.9|69672.8|69657.8|69647.8|69632.8|489
1686067500000|2023-06-06 16:05:00|69653.8|69638.8|69658.4|69643.4|69663.1|69645.4|69640.7|69625.1|536
1686067800000|2023-06-06 16:10:00|69658.6|69643.6|69668.4|69653.4|69670.3|69655.3|69650.8|69635.8|478
1686068100000|2023-06-06 16:15:00|69668.3|69653.3|69683.3|69668.3|69684.1|69669.1|69667.4|69650|447
1686068400000|2023-06-06 16:20:00|69683.2|69668.2|69678.7|69663.7|69683.6|69668.2|69671.7|69654.8|496
1686068700000|2023-06-06 16:25:00|69679.2|69664.2|69697.1|69677.1|69697.4|69677.4|69679.2|69664.2|431
1686069000000|2023-06-06 16:30:00|69697.2|69677.2|69697.9|69677.9|69703.6|69683.6|69691|69671|399
1686069300000|2023-06-06 16:35:00|69698.2|69678.2|69706|69686|69708|69688|69697.6|69677.6|346
1686069600000|2023-06-06 16:40:00|69706.1|69686.1|69707.5|69687.5|69710.2|69690.2|69702.9|69682.9|312
1686069900000|2023-06-06 16:45:00|69708.4|69688.4|69701.2|69681.2|69708.5|69688.5|69700.7|69680.7|243
1686070200000|2023-06-06 16:50:00|69701.3|69681.3|69702.6|69682.6|69706.8|69686.8|69695.5|69675.5|297
1686070500000|2023-06-06 16:55:00|69702.5|69682.5|69702.2|69682.2|69703.6|69683.6|69696.4|69676.4|409
1686070800000|2023-06-06 17:00:00|69701.8|69681.8|69728.2|69708.2|69728.3|69708.3|69701.5|69681.5|388
1686071100000|2023-06-06 17:05:00|69728.3|69708.3|69723|69703|69741.2|69721.2|69721.2|69701.2|385
1686071400000|2023-06-06 17:10:00|69722.9|69702.9|69712.2|69692.2|69724.8|69707.1|69710.8|69690.8|310
1686071700000|2023-06-06 17:15:00|69711.5|69691.5|69715.7|69695.7|69718.5|69698.5|69704.8|69684.8|321
1686072000000|2023-06-06 17:20:00|69715.5|69695.5|69736.2|69716.2|69740.2|69720.2|69715.4|69695.4|350
1686072300000|2023-06-06 17:25:00|69736.3|69716.3|69720.4|69705.4|69736.5|69716.5|69720.3|69705.3|294
1686072600000|2023-06-06 17:30:00|69720.5|69705.5|69715.5|69695.5|69726.2|69708.6|69711.5|69693.2|292
1686072900000|2023-06-06 17:35:00|69715.6|69695.6|69722.7|69702.7|69723.4|69706|69710.8|69691.9|250
1686073200000|2023-06-06 17:40:00|69722.4|69702.4|69722.9|69702.9|69726.4|69707.9|69720.8|69700.8|216
1686073500000|2023-06-06 17:45:00|69723|69703|69717.7|69697.7|69723.3|69703.3|69710.5|69692.4|232
1686073800000|2023-06-06 17:50:00|69715.1|69700.1|69723.5|69703.5|69723.6|69703.6|69711.7|69695.2|233
1686074100000|2023-06-06 17:55:00|69723.6|69703.6|69719.5|69699.5|69729.8|69709.8|69718.9|69698.9|381
1686074400000|2023-06-06 18:00:00|69719.4|69699.4|69721.8|69701.8|69727.1|69709.1|69713.5|69696.5|426
1686074700000|2023-06-06 18:05:00|69722.9|69702.9|69716.2|69696.2|69723.2|69703.2|69713.3|69693.3|270
1686075000000|2023-06-06 18:10:00|69716.3|69696.3|69688|69673|69716.5|69696.5|69687.8|69668.6|318
1686075300000|2023-06-06 18:15:00|69687.9|69672.9|69681.7|69666.7|69690.9|69673.7|69678|69660.3|264
1686075600000|2023-06-06 18:20:00|69681.8|69666.8|69680.8|69660.8|69687.4|69669.7|69676.9|69656.9|334
1686075900000|2023-06-06 18:25:00|69680.7|69660.7|69681.9|69661.9|69685.7|69670.7|69677.1|69660|327
1686076200000|2023-06-06 18:30:00|69681.8|69661.8|69690.4|69670.4|69691.5|69673.7|69680.9|69660.9|306
1686076500000|2023-06-06 18:35:00|69690.3|69670.3|69663.4|69643.4|69690.9|69670.9|69660.4|69642.4|402
1686076800000|2023-06-06 18:40:00|69663.6|69643.6|69657.4|69637.4|69664.8|69647.9|69653.7|69635.5|337
1686077100000|2023-06-06 18:45:00|69657.3|69637.3|69655.6|69640.6|69661.6|69646.6|69654.4|69635.4|311
1686077400000|2023-06-06 18:50:00|69655.7|69640.7|69657.3|69642.3|69657.9|69642.9|69652.5|69637.5|393
1686077700000|2023-06-06 18:55:00|69656.9|69641.9|69667.7|69652.7|69667.9|69652.9|69656.8|69641.8|406
1686078000000|2023-06-06 19:00:00|69667.8|69652.8|69675.9|69660.9|69676.1|69661.1|69666.5|69651.5|381
1686078300000|2023-06-06 19:05:00|69676|69661|69679.8|69664.8|69680.1|69665.1|69673.2|69658.2|343
1686078600000|2023-06-06 19:10:00|69679.7|69664.7|69682.5|69667.5|69683.3|69668.3|69676.1|69661.1|238
1686078900000|2023-06-06 19:15:00|69682.9|69667.9|69673.5|69658.5|69683|69668|69669.5|69654.5|322
1686079200000|2023-06-06 19:20:00|69673.3|69658.3|69657|69642|69673.3|69658.3|69656.5|69641.5|250
1686079500000|2023-06-06 19:25:00|69657.1|69642.1|69663.5|69648.5|69667.8|69652.8|69656.8|69641.8|282
1686079800000|2023-06-06 19:30:00|69663.6|69648.6|69680.3|69665.3|69680.3|69665.3|69660.5|69645.5|255
1686080100000|2023-06-06 19:35:00|69680.4|69665.4|69691.6|69676.6|69692.5|69677.5|69679.5|69664.5|298
1686080400000|2023-06-06 19:40:00|69691.4|69676.4|69677.8|69662.8|69693.5|69678.5|69676.4|69661.4|331
1686080700000|2023-06-06 19:45:00|69677.6|69662.6|69679.5|69664.5|69680.3|69665.3|69672.8|69657.8|341
1686081000000|2023-06-06 19:50:00|69678.7|69663.7|69683.7|69668.7|69683.7|69668.7|69673.5|69658.5|332
1686081300000|2023-06-06 19:55:00|69683.9|69668.9|69685.1|69670.1|69689.1|69673.5|69680.2|69663.8|493
1686081600000|2023-06-06 20:00:00|69682.7|69667.7|69691.4|69676.4|69691.4|69676.4|69679.1|69659.7|393
1686081900000|2023-06-06 20:05:00|69691.5|69676.5|69693.5|69673.5|69695.6|69680.6|69690.4|69671|179
1686082200000|2023-06-06 20:10:00|69693.6|69673.6|69693.6|69673.6|69695.9|69677.5|69689.1|69669.1|219
1686082500000|2023-06-06 20:15:00|69693.7|69673.7|69690.3|69670.3|69693.7|69673.7|69686.4|69668.8|159
1686082800000|2023-06-06 20:20:00|69690.4|69670.4|69689.1|69669.1|69690.4|69672.6|69684.4|69666.8|203
1686083100000|2023-06-06 20:25:00|69688.9|69668.9|69683.2|69663.2|69689|69670.3|69678.7|69658.7|233
1686083400000|2023-06-06 20:30:00|69683.9|69663.9|69688.2|69668.2|69689|69669|69683.9|69663.9|257
1686083700000|2023-06-06 20:35:00|69687.9|69667.9|69684.9|69664.9|69692.1|69672.1|69683.8|69663.8|176
1686084000000|2023-06-06 20:40:00|69684.6|69664.6|69678.4|69658.4|69688|69668|69676.7|69656.7|501
1686084300000|2023-06-06 20:45:00|69677.7|69657.7|69675.8|69655.8|69680.6|69660.4|69673.9|69653.9|782
1686084600000|2023-06-06 20:50:00|69675.1|69655.1|69674.9|69654.9|69676.8|69656.8|69669.1|69648.6|254
1686084900000|2023-06-06 20:55:00|69674.8|69654.8|69685.9|69640.6|69689.3|69658.6|69674.8|69640.6|302
1686085200000|2023-06-06 21:00:00|69692|69636.4|69680.7|69630.9|69706.4|69637.7|69677.6|69630.8|78
1686085500000|2023-06-06 21:05:00|69680.8|69629.3|69710.9|69628.5|69711.2|69636.3|69677.6|69627.9|80
1686085800000|2023-06-06 21:10:00|69710.8|69625.4|69676.7|69611.2|69715.6|69629|69676.7|69605.1|128
1686086100000|2023-06-06 21:15:00|69676.5|69611|69676.3|69610.9|69677.1|69620.8|69667.5|69610.5|46
1686086400000|2023-06-06 21:20:00|69676.2|69610.8|69675.3|69618.2|69684.4|69618.6|69674.8|69607.7|32
1686086700000|2023-06-06 21:25:00|69675.2|69618.3|69674.7|69616.4|69678.1|69626.4|69673.5|69614.2|40
1686087000000|2023-06-06 21:30:00|69674|69616.6|69674.2|69618.3|69675.1|69619.8|69674|69616.2|59
1686087300000|2023-06-06 21:35:00|69674.3|69619.8|69677.4|69614.9|69692.8|69619.8|69674.2|69606.3|126
1686087600000|2023-06-06 21:40:00|69676.8|69614.8|69671.6|69623.9|69685.8|69624.3|69669.7|69603.4|179
1686087900000|2023-06-06 21:45:00|69672.1|69622.8|69677.4|69626.8|69677.4|69629.2|69672.1|69622.7|240
1686088200000|2023-06-06 21:50:00|69675.8|69626.7|69675.9|69627.3|69677.3|69627.3|69675.6|69625.6|49
1686088500000|2023-06-06 21:55:00|69676.2|69625.6|69671.5|69627.7|69677.4|69628.8|69670.5|69625.4|54
1686088800000|2023-06-06 22:00:00|69671.1|69628|69664.9|69640.2|69676.8|69640.6|69664.1|69628|185
1686089100000|2023-06-06 22:05:00|69665|69642.8|69664|69634.5|69667.8|69642.8|69662.3|69634.1|131
1686089400000|2023-06-06 22:10:00|69664.1|69634.6|69665.9|69634.8|69666.2|69638.1|69662.4|69632.7|230
1686089700000|2023-06-06 22:15:00|69665.4|69634.6|69662.1|69636.8|69665.4|69637.4|69660|69634.6|140
1686090000000|2023-06-06 22:20:00|69662|69636.9|69662.6|69637.4|69663.5|69639.1|69659.1|69636.6|86
1686090300000|2023-06-06 22:25:00|69661.6|69637.5|69664.9|69637.7|69665|69638.7|69659.3|69635.6|89
1686090600000|2023-06-06 22:30:00|69664.8|69637.6|69666.7|69646.7|69668.2|69646.8|69656.9|69634.9|149
1686090900000|2023-06-06 22:35:00|69666.6|69646.6|69668|69648|69671.1|69651.1|69665.7|69645.7|132
1686091200000|2023-06-06 22:40:00|69667.7|69647.7|69663.8|69643.8|69668.9|69648.9|69661.2|69641.2|122
1686091500000|2023-06-06 22:45:00|69663.7|69643.7|69664.1|69643.9|69668.1|69647.1|69662.6|69642.4|112
1686091800000|2023-06-06 22:50:00|69664|69643.8|69666.1|69646.1|69667.6|69647.3|69662.8|69642.8|98
1686092100000|2023-06-06 22:55:00|69666.2|69646.2|69662.7|69642.7|69666.6|69646.6|69662.6|69642.6|75
1686092400000|2023-06-06 23:00:00|69662.6|69642.6|69662|69642|69667.7|69647.7|69660.3|69640.3|157
1686092700000|2023-06-06 23:05:00|69661.9|69641.9|69672.7|69652.7|69676|69656|69660.2|69640.2|138
1686093000000|2023-06-06 23:10:00|69672.6|69652.6|69677.9|69657.9|69681.5|69661.5|69670.9|69650.9|163
1686093300000|2023-06-06 23:15:00|69676.8|69656.8|69674.3|69654.3|69680.4|69660.2|69673.3|69653.3|116
1686093600000|2023-06-06 23:20:00|69673.6|69653.6|69673.6|69653.6|69675.2|69655.2|69670.2|69650.2|111
1686093900000|2023-06-06 23:25:00|69673.4|69653.4|69671.3|69651.3|69674.8|69654.8|69669.4|69649.3|109
1686094200000|2023-06-06 23:30:00|69671.1|69651.1|69664.4|69644.4|69673|69652.9|69661.4|69641.4|129
1686094500000|2023-06-06 23:35:00|69664.3|69644.3|69663.6|69643.6|69664.9|69644.9|69661|69641|126
1686094800000|2023-06-06 23:40:00|69663.9|69643.9|69661.9|69641.9|69664.3|69644.3|69657.5|69637.5|174
1686095100000|2023-06-06 23:45:00|69663.5|69643.5|69657.9|69637.9|69669.5|69649.5|69657.4|69637.4|133
1686095400000|2023-06-06 23:50:00|69657.4|69637.4|69647.4|69627.4|69657.5|69637.5|69647.3|69627.3|89
1686095700000|2023-06-06 23:55:00|69647.1|69627.1|69640.9|69620.9|69650.5|69630.5|69638.2|69618.2|163
1686096000000|2023-06-07 00:00:00|69640.1|69620.1|69645.8|69625.8|69645.9|69625.9|69617.5|69597.5|437
1686096300000|2023-06-07 00:05:00|69645.6|69625.6|69636.8|69616.8|69648.1|69628.1|69635.4|69615.4|230
1686096600000|2023-06-07 00:10:00|69636.7|69616.7|69626.3|69606.3|69636.9|69616.9|69620.2|69600.2|351
1686096900000|2023-06-07 00:15:00|69626.4|69606.4|69611|69591|69626.6|69606.6|69610.8|69590.8|314
1686097200000|2023-06-07 00:20:00|69611.1|69591.1|69608.5|69588.5|69617|69597|69604.9|69584.9|245
1686097500000|2023-06-07 00:25:00|69608.6|69588.6|69627|69607|69628.8|69608.8|69608.6|69588.6|281
1686097800000|2023-06-07 00:30:00|69626.9|69606.9|69643.2|69623.2|69645.8|69625.8|69625.7|69605.7|272
1686098100000|2023-06-07 00:35:00|69643.5|69623.5|69618.4|69598.4|69645.2|69625.2|69617.1|69597.1|221
1686098400000|2023-06-07 00:40:00|69618.5|69598.5|69607.3|69587.3|69618.5|69598.5|69606|69586|206
1686098700000|2023-06-07 00:45:00|69607|69587|69606.1|69586.1|69613.1|69593.1|69602.8|69582.8|170
1686099000000|2023-06-07 00:50:00|69606|69586|69629.4|69609.4|69630.2|69610.2|69605.6|69585.6|301
1686099300000|2023-06-07 00:55:00|69629.6|69609.6|69628.3|69608.3|69642.1|69622.1|69626.3|69606.3|245
1686099600000|2023-06-07 01:00:00|69628.2|69608.2|69631.7|69611.7|69641.4|69621.4|69624|69604|227
1686099900000|2023-06-07 01:05:00|69631.5|69611.5|69637.7|69617.7|69638.4|69618.4|69627.7|69607.7|182
1686100200000|2023-06-07 01:10:00|69637.6|69617.6|69635.9|69615.9|69640.3|69620.3|69628.7|69608.7|362
1686100500000|2023-06-07 01:15:00|69636|69616|69638.1|69618.1|69644.6|69624.6|69630|69610|317
1686100800000|2023-06-07 01:20:00|69638|69618|69641.1|69621.1|69650.4|69630.4|69638|69618|247
1686101100000|2023-06-07 01:25:00|69641.6|69621.6|69633.6|69613.6|69644.1|69624.1|69630.3|69610.3|232
1686101400000|2023-06-07 01:30:00|69634.9|69614.9|69646.7|69626.7|69647|69627|69621.8|69601.8|397
1686101700000|2023-06-07 01:35:00|69646.4|69626.4|69652.2|69632.2|69666.5|69646.5|69637.2|69617.2|403
1686102000000|2023-06-07 01:40:00|69652.3|69632.3|69663.6|69643.6|69668.4|69648.4|69652.2|69632.2|360
1686102300000|2023-06-07 01:45:00|69663.7|69643.7|69674|69654|69674.9|69654.9|69656.8|69636.8|333
1686102600000|2023-06-07 01:50:00|69674.6|69654.6|69667.5|69647.5|69678.8|69658.8|69663.2|69643.2|382
1686102900000|2023-06-07 01:55:00|69667.4|69647.4|69654.9|69634.9|69667.6|69647.6|69651.6|69631.6|384
1686103200000|2023-06-07 02:00:00|69655|69635|69680.1|69660.1|69680.1|69660.1|69654.2|69634.2|274
1686103500000|2023-06-07 02:05:00|69680.2|69660.2|69686.6|69666.6|69687.7|69667.7|69672.1|69652.1|349
1686103800000|2023-06-07 02:10:00|69686.5|69666.5|69692.3|69672.3|69694.7|69674.7|69675.8|69655.8|348
1686104100000|2023-06-07 02:15:00|69692.4|69672.4|69699|69679|69703.9|69683.9|69685.7|69665.7|321
1686104400000|2023-06-07 02:20:00|69699.6|69679.6|69684.1|69664.1|69699.6|69679.6|69681.4|69661.4|311
1686104700000|2023-06-07 02:25:00|69684|69664|69675.8|69655.8|69684.1|69664.1|69675|69655|279
1686105000000|2023-06-07 02:30:00|69675.6|69655.6|69679.4|69659.4|69683|69663|69671.5|69651.5|244
1686105300000|2023-06-07 02:35:00|69679.5|69659.5|69681.4|69661.4|69686.2|69666.2|69676.4|69656.4|268
1686105600000|2023-06-07 02:40:00|69682|69662|69670.1|69650.1|69682.1|69662.1|69666.6|69646.6|224
1686105900000|2023-06-07 02:45:00|69670|69650|69679.8|69659.8|69680|69660|69669.5|69649.5|178
1686106200000|2023-06-07 02:50:00|69680.1|69660.1|69669.3|69649.3|69680.2|69660.2|69665.9|69645.9|216
1686106500000|2023-06-07 02:55:00|69669.1|69649.1|69675.3|69655.3|69678.9|69658.9|69669|69649|230
1686106800000|2023-06-07 03:00:00|69675.4|69655.4|69688.3|69668.3|69696.6|69676.6|69672|69652|436
1686107100000|2023-06-07 03:05:00|69688.2|69668.2|69695|69675|69699|69679|69686.9|69666.9|359
1686107400000|2023-06-07 03:10:00|69695.2|69675.2|69697.2|69677.2|69699.9|69679.9|69687.6|69667.6|421
1686107700000|2023-06-07 03:15:00|69696.9|69676.9|69690.7|69670.7|69700.9|69680.9|69686.1|69666.1|323
1686108000000|2023-06-07 03:20:00|69690.9|69670.9|69689.6|69669.6|69694.5|69674.5|69688.3|69668.3|314
1686108300000|2023-06-07 03:25:00|69690.4|69670.4|69693.4|69673.4|69693.8|69673.8|69685.7|69665.7|287
1686108600000|2023-06-07 03:30:00|69692.9|69672.9|69688|69668|69695.9|69675.9|69679|69659|361
1686108900000|2023-06-07 03:35:00|69687.9|69667.9|69694.9|69674.9|69695.8|69675.8|69687.3|69667.3|277
1686109200000|2023-06-07 03:40:00|69695|69675|69689.7|69669.7|69696.2|69676.2|69688|69668|260
1686109500000|2023-06-07 03:45:00|69688.8|69668.8|69689.6|69669.6|69689.9|69669.9|69681.9|69661.9|244
1686109800000|2023-06-07 03:50:00|69689.8|69669.8|69687.2|69667.2|69697|69677|69681.6|69661.6|214
1686110100000|2023-06-07 03:55:00|69686.4|69666.4|69682|69662|69687.7|69667.7|69677|69657|249
1686110400000|2023-06-07 04:00:00|69682.1|69662.1|69677.2|69657.2|69686.1|69666.1|69676.3|69656.3|126
1686110700000|2023-06-07 04:05:00|69677.1|69657.1|69673.2|69653.2|69678|69658|69669.7|69649.7|150
1686111000000|2023-06-07 04:10:00|69673.3|69653.3|69668.6|69648.6|69674.5|69654.5|69668.6|69648.6|130
1686111300000|2023-06-07 04:15:00|69668.5|69648.5|69673.9|69653.9|69676.3|69656.3|69667.4|69647.4|203
1686111600000|2023-06-07 04:20:00|69673.8|69653.8|69668.3|69648.3|69674.8|69654.8|69667.3|69647.3|204
1686111900000|2023-06-07 04:25:00|69667.3|69647.3|69676.4|69656.4|69677.2|69657.2|69667.1|69647.1|161
1686112200000|2023-06-07 04:30:00|69676.8|69656.8|69687.5|69667.5|69687.5|69667.5|69676.3|69656.3|223
1686112500000|2023-06-07 04:35:00|69686.8|69666.8|69684.4|69664.4|69694.4|69674.4|69682.7|69662.7|238
1686112800000|2023-06-07 04:40:00|69684.3|69664.3|69690.1|69670.1|69691.1|69671.1|69683.9|69663.9|226
1686113100000|2023-06-07 04:45:00|69690|69670|69703.2|69683.2|69703.2|69683.2|69689.6|69669.6|241
1686113400000|2023-06-07 04:50:00|69704.1|69684.1|69702.3|69682.3|69708.2|69688.2|69693.8|69673.8|386
1686113700000|2023-06-07 04:55:00|69702.4|69682.4|69699.3|69679.3|69707.4|69687.4|69696|69676|384
1686114000000|2023-06-07 05:00:00|69699.1|69679.1|69719.3|69699.3|69726.2|69706.2|69698.9|69678.9|358
1686114300000|2023-06-07 05:05:00|69719.4|69699.4|69730.1|69710.1|69730.1|69710.1|69716.3|69696.3|282
1686114600000|2023-06-07 05:10:00|69730|69710|69730.8|69710.8|69740.9|69720.9|69727.1|69707.1|358
1686114900000|2023-06-07 05:15:00|69730.9|69710.9|69743.2|69723.2|69743.6|69723.6|69728.6|69708.6|346
1686115200000|2023-06-07 05:20:00|69743.3|69723.3|69736.9|69716.9|69743.5|69723.5|69728.2|69708.2|281
1686115500000|2023-06-07 05:25:00|69736.8|69716.8|69736.1|69716.1|69746.6|69726.6|69734.4|69716.1|335
1686115800000|2023-06-07 05:30:00|69736.2|69716.2|69728|69708|69736.6|69716.6|69725.2|69706.3|349
1686116100000|2023-06-07 05:35:00|69728.1|69708.1|69733.4|69713.4|69734.8|69714.8|69720|69700|389
1686116400000|2023-06-07 05:40:00|69733.5|69713.5|69708.5|69688.5|69737.1|69717.1|69707.2|69687.2|482
1686116700000|2023-06-07 05:45:00|69709.7|69689.7|69721.6|69701.6|69723.9|69703.9|69707.9|69687.9|313
1686117000000|2023-06-07 05:50:00|69721.8|69701.8|69719.8|69699.8|69723.7|69703.7|69711|69691|469
1686117300000|2023-06-07 05:55:00|69719.9|69699.9|69731.7|69711.7|69737.5|69717.5|69712.3|69692.3|400
1686117600000|2023-06-07 06:00:00|69732.2|69712.2|69752.9|69732.9|69753.9|69733.9|69725.1|69705.1|564
1686117900000|2023-06-07 06:05:00|69753.8|69733.8|69729.2|69714.2|69764.6|69744.6|69728.7|69711.2|509
1686118200000|2023-06-07 06:10:00|69729.3|69714.3|69740|69725|69745.4|69727.9|69727.5|69710.9|365
1686118500000|2023-06-07 06:15:00|69741.8|69726.8|69768.8|69748.8|69770.2|69750.2|69736.6|69718.8|357
1686118800000|2023-06-07 06:20:00|69769|69749|69793.2|69773.2|69797.3|69779.2|69769|69749|395
1686119100000|2023-06-07 06:25:00|69793.1|69773.1|69774.6|69759.6|69793.1|69773.9|69772.8|69757.8|446
1686119400000|2023-06-07 06:30:00|69774.7|69759.7|69794.7|69779.7|69806|69789.3|69768.6|69753.6|502
1686119700000|2023-06-07 06:35:00|69793.5|69778.5|69800.5|69780.5|69805.3|69790.2|69789.9|69773.1|470
1686120000000|2023-06-07 06:40:00|69800.9|69780.9|69802.7|69782.7|69811|69791|69799|69779|524
1686120300000|2023-06-07 06:45:00|69802.6|69782.6|69802.4|69782.4|69810|69790|69781.2|69761.2|548
1686120600000|2023-06-07 06:50:00|69802.3|69782.3|69795.7|69775.7|69806.2|69788.6|69788.6|69768.6|467
1686120900000|2023-06-07 06:55:00|69795.9|69775.9|69785.1|69765.1|69797.1|69777.1|69781|69761|522
1686121200000|2023-06-07 07:00:00|69785.7|69765.7|69754.9|69734.9|69786.1|69766.1|69753.3|69733.7|657
1686121500000|2023-06-07 07:05:00|69755|69735|69803.7|69783.7|69803.7|69785.1|69747.1|69730.8|646
1686121800000|2023-06-07 07:10:00|69803.1|69783.1|69826.3|69806.3|69837.1|69817.7|69797.8|69782.5|639
1686122100000|2023-06-07 07:15:00|69826.5|69806.5|69796|69781|69826.5|69806.5|69795.2|69777.2|627
1686122400000|2023-06-07 07:20:00|69795.6|69780.6|69784.4|69764.4|69811.7|69795|69784.4|69764.4|626
1686122700000|2023-06-07 07:25:00|69784.3|69764.3|69784.7|69764.7|69803.8|69786.2|69781.9|69761.9|718
1686123000000|2023-06-07 07:30:00|69784.3|69764.3|69762.2|69742.2|69785.7|69767.5|69753.9|69736|596
1686123300000|2023-06-07 07:35:00|69762.1|69742.1|69769.4|69754.4|69772.2|69757.2|69746.2|69726.2|465
1686123600000|2023-06-07 07:40:00|69769.2|69754.2|69737.4|69717.4|69775.2|69757.3|69737.4|69717.4|576
1686123900000|2023-06-07 07:45:00|69737.5|69717.5|69744.3|69724.3|69745.2|69728.2|69720.3|69700.3|559
1686124200000|2023-06-07 07:50:00|69744.2|69724.2|69735.6|69715.6|69744.2|69724.5|69717.5|69700.7|539
1686124500000|2023-06-07 07:55:00|69737.6|69717.6|69734.8|69714.8|69745.8|69725.8|69728.4|69708.4|545
1686124800000|2023-06-07 08:00:00|69734.9|69714.9|69753|69733|69766.9|69746.9|69734.3|69714.3|491
1686125100000|2023-06-07 08:05:00|69753.1|69733.1|69719.7|69699.7|69765.2|69745.2|69715.7|69698.7|591
1686125400000|2023-06-07 08:10:00|69719.9|69699.9|69705.3|69690.3|69734.4|69714.4|69701.1|69683.5|622
1686125700000|2023-06-07 08:15:00|69705.4|69690.4|69715.2|69695.2|69731.1|69711.3|69702.2|69685.9|538
1686126000000|2023-06-07 08:20:00|69715.4|69695.4|69724.5|69709.5|69726.6|69711.6|69712.1|69694.7|500
1686126300000|2023-06-07 08:25:00|69724.7|69709.7|69721|69706|69727.4|69711.4|69715.2|69698.4|519
1686126600000|2023-06-07 08:30:00|69720.5|69705.5|69723.8|69708.8|69729.5|69713.1|69718.5|69702.3|535
1686126900000|2023-06-07 08:35:00|69723.9|69708.9|69733.6|69713.6|69735.3|69719.3|69718.4|69703.4|487
1686127200000|2023-06-07 08:40:00|69733.5|69713.5|69721.5|69706.5|69734.7|69719.2|69716.5|69700|534
1686127500000|2023-06-07 08:45:00|69721.4|69706.4|69714.3|69694.3|69733.9|69715.5|69714.2|69694.2|451
1686127800000|2023-06-07 08:50:00|69714.4|69694.4|69727.7|69712.7|69728.1|69712.9|69705.5|69687.5|464
1686128100000|2023-06-07 08:55:00|69727.8|69712.8|69679.5|69659.5|69729.5|69713.2|69676.8|69656.8|558
1686128400000|2023-06-07 09:00:00|69679.4|69659.4|69676.8|69656.8|69697.9|69681.1|69672.9|69653.7|564
1686128700000|2023-06-07 09:05:00|69677.3|69657.3|69664.4|69644.4|69679.4|69659.4|69648.7|69631.2|511
1686129000000|2023-06-07 09:10:00|69661.1|69646.1|69665.4|69650.4|69675.5|69659.4|69657.5|69641.2|476
1686129300000|2023-06-07 09:15:00|69665.5|69650.5|69661.6|69646.6|69673.2|69658.1|69657.7|69642.7|391
1686129600000|2023-06-07 09:20:00|69662|69647|69652.9|69632.9|69665.2|69649.6|69650.5|69630.7|399
1686129900000|2023-06-07 09:25:00|69653|69633|69668.2|69653.2|69679.7|69663.2|69652.9|69632.9|473
1686130200000|2023-06-07 09:30:00|69668.9|69653.9|69669.4|69654.4|69670.7|69655.7|69648.6|69629.6|474
1686130500000|2023-06-07 09:35:00|69669.3|69654.3|69676.5|69661.5|69678.9|69663.9|69665.9|69648.4|354
1686130800000|2023-06-07 09:40:00|69676.6|69661.6|69660.2|69645.2|69685.8|69668.8|69655.7|69639.3|408
1686131100000|2023-06-07 09:45:00|69660.1|69645.1|69663.4|69648.4|69665.9|69650|69655.1|69637.8|342
1686131400000|2023-06-07 09:50:00|69663.3|69648.3|69678.1|69658.1|69678.7|69658.7|69648.8|69633.8|487
1686131700000|2023-06-07 09:55:00|69677.9|69657.9|69655.3|69640.3|69678.2|69658.2|69654.6|69639.6|459
1686132000000|2023-06-07 10:00:00|69655.2|69640.2|69627.3|69607.3|69655.2|69640.2|69619.8|69599.8|510
1686132300000|2023-06-07 10:05:00|69627.1|69607.1|69613.5|69593.5|69633.8|69616.6|69603.2|69583.2|416
1686132600000|2023-06-07 10:10:00|69613.6|69593.6|69624.8|69604.8|69628.2|69608.2|69610.1|69590.1|359
1686132900000|2023-06-07 10:15:00|69624.7|69604.7|69629.7|69609.7|69632.6|69612.6|69624|69604|309
1686133200000|2023-06-07 10:20:00|69629.6|69609.6|69630.5|69610.5|69637.4|69617.4|69627|69607|366
1686133500000|2023-06-07 10:25:00|69630.4|69610.4|69582.5|69562.5|69630.9|69610.9|69573.8|69553.8|508
1686133800000|2023-06-07 10:30:00|69579.9|69564.9|69589.9|69574.9|69598|69583|69574.4|69558.3|514
1686134100000|2023-06-07 10:35:00|69590.1|69575.1|69568.9|69553.9|69592.3|69577.3|69559.1|69539.1|570
1686134400000|2023-06-07 10:40:00|69568.8|69553.8|69548.8|69528.8|69585.9|69566.7|69548.8|69528.8|578
1686134700000|2023-06-07 10:45:00|69548.7|69528.7|69550.8|69530.8|69550.8|69530.8|69528.3|69508.3|582
1686135000000|2023-06-07 10:50:00|69550.6|69530.6|69511.2|69496.2|69560|69541.8|69510.6|69492.7|559
1686135300000|2023-06-07 10:55:00|69511|69496|69534.9|69514.9|69540.7|69523.5|69510.6|69491.7|616
1686135600000|2023-06-07 11:00:00|69535|69515|69508.1|69493.1|69545.1|69530.1|69502.3|69482.3|479
1686135900000|2023-06-07 11:05:00|69508|69493|69503.9|69488.9|69524.4|69504.4|69495|69477.5|507
1686136200000|2023-06-07 11:10:00|69504.6|69489.6|69516.6|69496.6|69534.1|69519.1|69504.5|69489.5|544
1686136500000|2023-06-07 11:15:00|69516.5|69496.5|69520.2|69500.2|69520.2|69502.3|69496.6|69476.6|548
1686136800000|2023-06-07 11:20:00|69520.3|69500.3|69528.1|69508.1|69534.9|69514.9|69511.3|69493.4|513
1686137100000|2023-06-07 11:25:00|69527.9|69507.9|69510.6|69490.6|69531.8|69511.8|69507.9|69487.9|473
1686137400000|2023-06-07 11:30:00|69509.6|69489.6|69520.4|69505.4|69523.9|69506.3|69506.4|69486.9|446
1686137700000|2023-06-07 11:35:00|69520.7|69505.7|69499.4|69484.4|69525.2|69510.2|69495.9|69480.9|389
1686138000000|2023-06-07 11:40:00|69499.1|69484.1|69505.8|69490.8|69506.2|69491.2|69477.9|69462.9|523
1686138300000|2023-06-07 11:45:00|69506|69491|69519.7|69504.7|69525.8|69510.8|69505.2|69490.2|457
1686138600000|2023-06-07 11:50:00|69519.9|69504.9|69526.2|69511.2|69528.8|69513.8|69518.5|69503.5|411
1686138900000|2023-06-07 11:55:00|69527|69512|69526.5|69511.5|69536.1|69521.1|69520.4|69505.4|503
1686139200000|2023-06-07 12:00:00|69528.2|69513.2|69513.6|69498.6|69537|69522|69510.5|69495.5|558
1686139500000|2023-06-07 12:05:00|69513.5|69498.5|69519.1|69504.1|69540|69523.8|69511.4|69496.4|554
1686139800000|2023-06-07 12:10:00|69518.9|69503.9|69523.6|69508.6|69530.5|69515.5|69513.8|69498.8|481
1686140100000|2023-06-07 12:15:00|69523.5|69508.5|69520.9|69505.9|69539.8|69524.8|69517.6|69502.6|512
1686140400000|2023-06-07 12:20:00|69521.4|69506.4|69546.8|69531.8|69549.2|69534.2|69516.3|69499.5|596
1686140700000|2023-06-07 12:25:00|69547.1|69532.1|69576.7|69556.7|69582.5|69562.7|69547.1|69532.1|519
1686141000000|2023-06-07 12:30:00|69576.5|69556.5|69552.5|69537.5|69577.4|69557.4|69551.7|69536.7|514
1686141300000|2023-06-07 12:35:00|69552.3|69537.3|69570.1|69555.1|69570.7|69555.7|69550.5|69535.5|529
1686141600000|2023-06-07 12:40:00|69570.2|69555.2|69586|69566|69595.2|69580.2|69570.2|69555.2|592
1686141900000|2023-06-07 12:45:00|69585.8|69565.8|69554.2|69539.2|69590.7|69575.7|69553.3|69538.3|533
1686142200000|2023-06-07 12:50:00|69554.4|69539.4|69545.5|69530.5|69567.7|69552.7|69545.5|69530.5|558
1686142500000|2023-06-07 12:55:00|69547.6|69532.6|69528|69513|69548.1|69533.1|69515.1|69500.1|568
1686142800000|2023-06-07 13:00:00|69528.3|69513.3|69537.7|69522.7|69542|69525.2|69509.1|69492.6|643
1686143100000|2023-06-07 13:05:00|69537.6|69522.6|69536.3|69516.3|69541.2|69525.5|69525|69506|599
1686143400000|2023-06-07 13:10:00|69535.9|69515.9|69492.4|69477.4|69540.2|69520.2|69492.2|69474.4|575
1686143700000|2023-06-07 13:15:00|69492.3|69477.3|69485.9|69470.9|69508.1|69493.1|69483.4|69468.4|516
1686144000000|2023-06-07 13:20:00|69487|69472|69505.4|69490.4|69516.2|69497.1|69484.2|69468.8|509
1686144300000|2023-06-07 13:25:00|69505.6|69490.6|69521.4|69506.4|69521.4|69506.4|69493.6|69478.6|547
1686144600000|2023-06-07 13:30:00|69521.6|69506.6|69488.6|69473.6|69534.3|69518.8|69488.2|69469.2|675
1686144900000|2023-06-07 13:35:00|69488.7|69473.7|69477.4|69462.4|69490.7|69475.7|69450.8|69435.8|741
1686145200000|2023-06-07 13:40:00|69477.6|69462.6|69451.1|69436.1|69480.8|69465.8|69450.8|69433.5|631
1686145500000|2023-06-07 13:45:00|69451.3|69436.3|69446.9|69426.9|69459|69444|69436.2|69421.2|585
1686145800000|2023-06-07 13:50:00|69445.5|69430.5|69424.4|69409.4|69452|69437|69414.1|69399.1|680
1686146100000|2023-06-07 13:55:00|69424.8|69409.8|69390.8|69375.8|69427.8|69412.8|69380|69364.6|804
1686146400000|2023-06-07 14:00:00|69388.5|69373.5|69427.6|69407.6|69439.6|69419.6|69377|69357|1012
1686146700000|2023-06-07 14:05:00|69427.2|69407.2|69464.6|69444.6|69466.2|69446.2|69403.4|69385.8|914
1686147000000|2023-06-07 14:10:00|69465.6|69445.6|69476.8|69461.8|69484.3|69469.3|69445.4|69427.3|863
1686147300000|2023-06-07 14:15:00|69476.5|69461.5|69477.9|69462.9|69497.9|69482.9|69466.1|69451.1|806
1686147600000|2023-06-07 14:20:00|69477.8|69462.8|69511.2|69496.2|69522.3|69505.3|69469|69454|860
1686147900000|2023-06-07 14:25:00|69511.5|69496.5|69531.3|69516.3|69548.2|69531.5|69511.5|69496.5|809
1686148200000|2023-06-07 14:30:00|69531.4|69516.4|69522.5|69502.5|69542.1|69522.1|69519.2|69499.2|773
1686148500000|2023-06-07 14:35:00|69520.2|69500.2|69560.8|69540.8|69569.5|69549.5|69513.2|69493.2|759
1686148800000|2023-06-07 14:40:00|69561|69541|69571|69551|69574.6|69554.6|69555.7|69535.7|774
1686149100000|2023-06-07 14:45:00|69576.5|69556.5|69578.2|69558.2|69593|69573|69555.5|69535.5|801
1686149400000|2023-06-07 14:50:00|69578|69558|69598.1|69583.1|69613.3|69593.3|69574.7|69554.7|736
1686149700000|2023-06-07 14:55:00|69598.8|69583.8|69583.3|69563.3|69609.7|69589.7|69575.1|69558.1|811
1686150000000|2023-06-07 15:00:00|69583.7|69563.7|69584.7|69569.7|69601.5|69581.5|69577.1|69559|733
1686150300000|2023-06-07 15:05:00|69584.6|69569.6|69601.1|69586.1|69618|69603|69584.3|69569.3|620
1686150600000|2023-06-07 15:10:00|69599.9|69584.9|69610.7|69595.7|69619.1|69604.1|69596.6|69581.6|587
1686150900000|2023-06-07 15:15:00|69610|69595|69592.6|69577.6|69612.8|69597.8|69585.5|69570.5|620
1686151200000|2023-06-07 15:20:00|69592.7|69577.7|69596|69581|69601.9|69586.9|69578.8|69563.8|519
1686151500000|2023-06-07 15:25:00|69596.1|69581.1|69596.9|69581.9|69600.8|69585.8|69582.4|69567.4|532
1686151800000|2023-06-07 15:30:00|69596.6|69581.6|69565.7|69545.7|69600.9|69585.3|69562.9|69545.5|644
1686152100000|2023-06-07 15:35:00|69567|69547|69589.2|69574.2|69590.5|69575.5|69563.5|69547|598
1686152400000|2023-06-07 15:40:00|69589.3|69574.3|69605.5|69590.5|69606.6|69591.6|69580.1|69565.1|523
1686152700000|2023-06-07 15:45:00|69605.3|69590.3|69644.3|69629.3|69648|69633|69605.3|69590.3|562
1686153000000|2023-06-07 15:50:00|69644.1|69629.1|69641.5|69626.5|69662|69647|69633.8|69616.2|611
1686153300000|2023-06-07 15:55:00|69641.4|69626.4|69623.3|69603.3|69649.6|69634.3|69618.4|69600.7|602
1686153600000|2023-06-07 16:00:00|69623.8|69603.8|69613.8|69593.8|69623.8|69604.2|69586.7|69569.2|575
1686153900000|2023-06-07 16:05:00|69613.7|69593.7|69609.7|69594.7|69625.6|69606.7|69604.7|69587.1|540
1686154200000|2023-06-07 16:10:00|69610|69595|69620.4|69600.4|69621.6|69602.8|69601|69583.8|477
1686154500000|2023-06-07 16:15:00|69620.5|69600.5|69609.1|69594.1|69624.6|69605.6|69601.5|69581.5|483
1686154800000|2023-06-07 16:20:00|69609|69594|69590.9|69575.9|69614.1|69599.1|69590.6|69575.6|422
1686155100000|2023-06-07 16:25:00|69591.2|69576.2|69611.5|69596.5|69614.6|69596.5|69589|69574|488
1686155400000|2023-06-07 16:30:00|69611.4|69596.4|69611.8|69591.8|69615.4|69596.6|69598|69583|416
1686155700000|2023-06-07 16:35:00|69611.6|69591.6|69642.5|69622.5|69646|69626|69610.3|69590.3|453
1686156000000|2023-06-07 16:40:00|69640.8|69620.8|69656.4|69636.4|69659.1|69639.1|69636|69616|428
1686156300000|2023-06-07 16:45:00|69657|69637|69642|69622|69662.3|69645|69633.4|69616.3|440
1686156600000|2023-06-07 16:50:00|69642.1|69622.1|69660.4|69645.4|69661.1|69646.1|69634.9|69619.9|473
1686156900000|2023-06-07 16:55:00|69660|69645|69672.1|69657.1|69676.1|69659.3|69657.8|69639.5|613
1686157200000|2023-06-07 17:00:00|69671.9|69656.9|69681.5|69666.5|69686.3|69669.3|69665.9|69648.6|524
1686157500000|2023-06-07 17:05:00|69681.3|69666.3|69666.3|69651.3|69687.7|69669|69666.2|69651.2|437
1686157800000|2023-06-07 17:10:00|69666.4|69651.4|69671.5|69656.5|69681.1|69665|69661.2|69646.2|439
1686158100000|2023-06-07 17:15:00|69671.6|69656.6|69670.9|69650.9|69674.8|69659.8|69664.8|69647.9|462
1686158400000|2023-06-07 17:20:00|69669.4|69654.4|69666.8|69651.8|69675.6|69656.2|69660.7|69645.7|495
1686158700000|2023-06-07 17:25:00|69667|69652|69669.8|69654.8|69674.5|69656.5|69660.9|69643.6|462
1686159000000|2023-06-07 17:30:00|69669.7|69654.7|69678.8|69658.8|69688.3|69668.3|69669.4|69651.3|411
1686159300000|2023-06-07 17:35:00|69678.7|69658.7|69674.9|69654.9|69679.3|69660|69667.9|69650.3|360
1686159600000|2023-06-07 17:40:00|69675.1|69655.1|69663.4|69643.4|69678.3|69658.3|69661|69641|427
1686159900000|2023-06-07 17:45:00|69663.3|69643.3|69658.5|69638.5|69665.8|69645.8|69654.6|69634.6|467
1686160200000|2023-06-07 17:50:00|69659.6|69639.6|69644.7|69624.7|69660.3|69643.1|69632.6|69612.6|500
1686160500000|2023-06-07 17:55:00|69644.4|69624.4|69638|69618|69648.8|69628.8|69631.7|69614.7|404
1686160800000|2023-06-07 18:00:00|69638.1|69618.1|69639.5|69624.5|69648.1|69628.1|69630.8|69613.3|453
1686161100000|2023-06-07 18:05:00|69639.6|69624.6|69627.1|69607.1|69642.2|69624.6|69626.6|69606.6|376
1686161400000|2023-06-07 18:10:00|69627.4|69607.4|69625.2|69605.2|69632.2|69612.2|69617.8|69600.6|317
1686161700000|2023-06-07 18:15:00|69625.3|69605.3|69627.9|69607.9|69632.2|69612.2|69618.6|69598.6|355
1686162000000|2023-06-07 18:20:00|69628|69608|69625.6|69605.6|69628.9|69608.9|69622|69602|417
1686162300000|2023-06-07 18:25:00|69625.7|69605.7|69624.7|69604.7|69628.9|69610.1|69622.1|69602.1|389
1686162600000|2023-06-07 18:30:00|69624.6|69604.6|69613.1|69598.1|69627.9|69607.9|69613.1|69596.8|425
1686162900000|2023-06-07 18:35:00|69613.2|69598.2|69624.9|69604.9|69627.8|69609.6|69613.2|69597.5|280
1686163200000|2023-06-07 18:40:00|69625|69605|69635.4|69615.4|69635.9|69620.8|69625|69605|311
1686163500000|2023-06-07 18:45:00|69635.5|69615.5|69618.3|69603.3|69635.6|69620.1|69617.5|69602.5|319
1686163800000|2023-06-07 18:50:00|69618.4|69603.4|69620.8|69600.8|69625|69607.5|69615.3|69595.3|371
1686164100000|2023-06-07 18:55:00|69621.2|69601.2|69611.5|69591.5|69624.6|69606.2|69605.2|69585.2|528
1686164400000|2023-06-07 19:00:00|69611.7|69591.7|69601.6|69581.6|69611.7|69591.7|69587.7|69567.7|583
1686164700000|2023-06-07 19:05:00|69601.5|69581.5|69608.9|69588.9|69615.4|69595.4|69594.4|69574.4|429
1686165000000|2023-06-07 19:10:00|69609.1|69589.1|69599.5|69579.5|69609.7|69589.7|69598.4|69578.4|341
1686165300000|2023-06-07 19:15:00|69599.4|69579.4|69598.5|69578.5|69608.2|69588.2|69596.9|69576.9|305
1686165600000|2023-06-07 19:20:00|69598.2|69578.2|69601.6|69581.6|69606.2|69586.2|69589.7|69569.7|390
1686165900000|2023-06-07 19:25:00|69601.7|69581.7|69612.8|69592.8|69614.7|69594.7|69600.9|69580.9|390
1686166200000|2023-06-07 19:30:00|69612.6|69592.6|69609.4|69589.4|69620.7|69600.7|69606.8|69586.8|399
1686166500000|2023-06-07 19:35:00|69609.9|69589.9|69615.3|69595.3|69615.7|69595.7|69606.3|69586.3|349
1686166800000|2023-06-07 19:40:00|69615.2|69595.2|69618.2|69598.2|69622.3|69602.3|69614.9|69594.9|386
1686167100000|2023-06-07 19:45:00|69618.1|69598.1|69619.5|69599.5|69627.6|69608.5|69617.4|69597.4|408
1686167400000|2023-06-07 19:50:00|69618.3|69598.3|69647.2|69627.2|69648|69628|69615.5|69595.5|452
1686167700000|2023-06-07 19:55:00|69647.3|69627.3|69666.6|69646.6|69666.8|69646.8|69647.3|69627.3|673
1686168000000|2023-06-07 20:00:00|69662.9|69642.9|69657.7|69637.7|69666.3|69646.3|69650.5|69630.5|470
1686168300000|2023-06-07 20:05:00|69657.8|69637.8|69648.3|69628.3|69658|69638|69648.1|69628.1|224
1686168600000|2023-06-07 20:10:00|69648.4|69628.4|69640.2|69620.2|69649|69629|69639.2|69619.2|217
1686168900000|2023-06-07 20:15:00|69640.3|69620.3|69636.4|69616.4|69640.4|69620.4|69632.7|69612.7|220
1686169200000|2023-06-07 20:20:00|69636.3|69616.3|69651.1|69631.1|69651.4|69631.4|69632.6|69612.6|219
1686169500000|2023-06-07 20:25:00|69651.2|69631.2|69648.8|69628.8|69655.1|69635.1|69645.6|69625.6|213
1686169800000|2023-06-07 20:30:00|69648.7|69628.7|69648.6|69628.6|69649.5|69629.5|69646.5|69626.5|174
1686170100000|2023-06-07 20:35:00|69648.5|69628.5|69642|69622|69649.5|69629.5|69640.4|69620.4|167
1686170400000|2023-06-07 20:40:00|69641.9|69621.9|69640.8|69620.8|69645.2|69625.2|69638.2|69618.2|200
1686170700000|2023-06-07 20:45:00|69640.7|69620.7|69636.9|69616.9|69642.8|69622.8|69632.4|69612.4|207
1686171000000|2023-06-07 20:50:00|69637.5|69617.5|69641.9|69621.9|69642.5|69622.5|69636|69616|245
1686171300000|2023-06-07 20:55:00|69642.1|69622.1|69649.4|69603.7|69649.5|69622.1|69632.3|69602.1|360
1686171600000|2023-06-07 21:00:00|69648|69602.4|69693.7|69594.7|69693.7|69602.4|69645.8|69589|89
1686171900000|2023-06-07 21:05:00|69698.4|69599.4|69675.2|69597.8|69698.5|69601.7|69672.9|69589.9|115
1686172200000|2023-06-07 21:10:00|69674.9|69597.9|69661.3|69589.8|69676.2|69601.2|69657.8|69588.1|76
1686172500000|2023-06-07 21:15:00|69661.2|69591.1|69657.7|69595.5|69661.2|69595.8|69656.2|69588.2|75
1686172800000|2023-06-07 21:20:00|69656.1|69600.7|69654.8|69598.7|69667.9|69601.4|69654.8|69582.7|30
1686173100000|2023-06-07 21:25:00|69656.2|69599.3|69652.5|69591.9|69657.5|69599.3|69649.3|69591.2|58
1686173400000|2023-06-07 21:30:00|69652.7|69592.8|69656.1|69593.1|69656.8|69593.4|69652.2|69589.9|46
1686173700000|2023-06-07 21:35:00|69656.3|69593.5|69655|69595.6|69656.3|69596.6|69655|69593.5|45
1686174000000|2023-06-07 21:40:00|69654.9|69594.9|69651.3|69599.7|69656.8|69600|69649.2|69592.2|50
1686174300000|2023-06-07 21:45:00|69652|69598|69650.9|69604|69652.4|69605.6|69645.1|69598|69
1686174600000|2023-06-07 21:50:00|69650.6|69603.6|69648.1|69607.5|69650.8|69607.6|69648.1|69603.6|25
1686174900000|2023-06-07 21:55:00|69648.2|69607.6|69647.5|69608.6|69660.1|69608.8|69647.5|69593.5|52
1686175200000|2023-06-07 22:00:00|69650|69599.5|69635.6|69604.7|69650|69612.8|69635.2|69595.3|243
1686175500000|2023-06-07 22:05:00|69635.7|69604.6|69635.5|69604.5|69638.7|69607.7|69631.3|69600.3|192
1686175800000|2023-06-07 22:10:00|69635.6|69604.6|69631.7|69603.5|69638.7|69609.7|69630.9|69601.6|200
1686176100000|2023-06-07 22:15:00|69632.2|69607|69632.2|69605.7|69636.2|69615.3|69628|69602.9|220
1686176400000|2023-06-07 22:20:00|69632.1|69605.6|69620.5|69600.5|69632.3|69607.8|69617.8|69596.2|215
1686176700000|2023-06-07 22:25:00|69620.3|69600.3|69628.4|69602.6|69630.2|69606.4|69618|69594.4|232
1686177000000|2023-06-07 22:30:00|69628.3|69602.5|69626.8|69600.2|69629.2|69607.5|69620.3|69597|251
1686177300000|2023-06-07 22:35:00|69626.7|69600.1|69639.6|69615|69645.6|69619.7|69622.7|69599.5|360
1686177600000|2023-06-07 22:40:00|69639.5|69616.4|69642.2|69620.3|69645.4|69622.6|69636.2|69616.2|222
1686177900000|2023-06-07 22:45:00|69642.5|69619.9|69640.5|69615.3|69645.2|69622.6|69637.2|69615.1|206
1686178200000|2023-06-07 22:50:00|69637.1|69617.1|69637.9|69617.9|69641.2|69619.2|69636|69615.2|120
1686178500000|2023-06-07 22:55:00|69638.8|69616.4|69634.2|69609.4|69640.3|69616.5|69630.5|69605.9|170
1686178800000|2023-06-07 23:00:00|69634.3|69609.5|69626.6|69606.6|69636.1|69615.1|69624.3|69604.1|222
1686179100000|2023-06-07 23:05:00|69626.5|69606.5|69638.6|69618.6|69639.7|69619.7|69626.1|69606.1|181
1686179400000|2023-06-07 23:10:00|69638.7|69618.7|69635.9|69615.9|69640.8|69620.8|69635.9|69615.9|146
1686179700000|2023-06-07 23:15:00|69636|69616|69636|69616|69639.9|69619.9|69635|69615|143
1686180000000|2023-06-07 23:20:00|69636.2|69616.2|69648.2|69628.2|69649.1|69629.1|69636.2|69616.2|107
1686180300000|2023-06-07 23:25:00|69648.7|69628.7|69646.6|69626.6|69651.8|69631.8|69646.6|69626.1|95
1686180600000|2023-06-07 23:30:00|69647.9|69627.9|69613.1|69591.8|69647.9|69627.9|69609.9|69589.9|242
1686180900000|2023-06-07 23:35:00|69612.6|69592.6|69606.1|69585.9|69614|69594|69605.9|69585.9|214
1686181200000|2023-06-07 23:40:00|69606.2|69586|69599.6|69579.6|69606.8|69586.7|69597.1|69576.8|248
1686181500000|2023-06-07 23:45:00|69596.3|69576.3|69601.5|69581.5|69603.1|69583.1|69589.2|69569.2|221
1686181800000|2023-06-07 23:50:00|69601.8|69581.8|69588.3|69568.3|69607.5|69584.8|69588.3|69568.3|268
1686182100000|2023-06-07 23:55:00|69588.4|69568.4|69587.1|69567.1|69592.3|69572.3|69584.9|69564.9|367
1686182400000|2023-06-08 00:00:00|69585.1|69565.1|69580.9|69560.9|69591.1|69571.1|69576.1|69556.1|471
1686182700000|2023-06-08 00:05:00|69579.5|69559.5|69571.3|69551.3|69586.5|69566.5|69566.2|69546.2|359
1686183000000|2023-06-08 00:10:00|69571.4|69551.4|69576.6|69556.6|69588.3|69568.3|69571.3|69551.3|245
1686183300000|2023-06-08 00:15:00|69576.5|69556.5|69579.1|69559.1|69582|69562|69575.9|69555.9|187
1686183600000|2023-06-08 00:20:00|69579|69559|69585|69565|69586.2|69566.2|69576.7|69556.7|176
1686183900000|2023-06-08 00:25:00|69585.1|69565.1|69584.8|69564.8|69585.2|69565.2|69578.2|69558.2|170
1686184200000|2023-06-08 00:30:00|69583.4|69563.4|69579.9|69559.9|69583.4|69563.4|69571.1|69551.1|297
1686184500000|2023-06-08 00:35:00|69580|69560|69583|69563|69585.8|69565.8|69579.6|69559.6|159
1686184800000|2023-06-08 00:40:00|69583.2|69563.2|69585.9|69565.9|69589|69569|69580.8|69560.8|210
1686185100000|2023-06-08 00:45:00|69586.6|69566.6|69581|69561|69589.4|69569.4|69579.5|69559.5|240
1686185400000|2023-06-08 00:50:00|69580.9|69560.9|69570.2|69550.2|69587.2|69567.2|69570.1|69550.1|341
1686185700000|2023-06-08 00:55:00|69570.3|69550.3|69574.9|69554.9|69578.9|69558.9|69566.5|69546.5|486
1686186000000|2023-06-08 01:00:00|69574.4|69554.4|69575.8|69555.8|69586.3|69566.3|69572.1|69552.1|396
1686186300000|2023-06-08 01:05:00|69575.6|69555.6|69567.1|69547.1|69580.3|69560.3|69565.2|69545.2|354
1686186600000|2023-06-08 01:10:00|69567.7|69547.7|69583.1|69563.1|69583.2|69563.2|69564.5|69544.5|257
1686186900000|2023-06-08 01:15:00|69583|69563|69582.4|69562.4|69584.8|69564.8|69577.2|69557.2|225
1686187200000|2023-06-08 01:20:00|69582.3|69562.3|69577.9|69557.9|69583.1|69563.1|69570.5|69550.5|209
1686187500000|2023-06-08 01:25:00|69578.4|69558.4|69590.4|69570.4|69596.7|69576.7|69570.1|69550.1|321
1686187800000|2023-06-08 01:30:00|69588.3|69568.3|69597.9|69577.9|69609.3|69589.3|69584.2|69564.2|462
1686188100000|2023-06-08 01:35:00|69597.2|69577.2|69581.3|69561.3|69597.2|69577.2|69572.4|69552.4|289
1686188400000|2023-06-08 01:40:00|69581.5|69561.5|69581.9|69561.9|69584.9|69564.9|69572.1|69552.1|291
1686188700000|2023-06-08 01:45:00|69581.2|69561.2|69583.4|69563.4|69588.5|69568.5|69577.6|69557.6|357
1686189000000|2023-06-08 01:50:00|69583.5|69563.5|69572.3|69552.3|69583.5|69563.5|69571.2|69551.2|371
1686189300000|2023-06-08 01:55:00|69572.4|69552.4|69570.8|69550.8|69577.1|69557.1|69564.2|69544.2|260
1686189600000|2023-06-08 02:00:00|69570.7|69550.7|69562.3|69542.3|69571|69551|69562.3|69542.3|236
1686189900000|2023-06-08 02:05:00|69562.2|69542.2|69562.3|69542.3|69563.1|69543.1|69551.7|69531.7|374
1686190200000|2023-06-08 02:10:00|69562.2|69542.2|69574.5|69554.5|69580.2|69560.2|69562.2|69542.2|302
1686190500000|2023-06-08 02:15:00|69577.1|69557.1|69577.3|69557.3|69580.4|69560.4|69569.9|69549.9|263
1686190800000|2023-06-08 02:20:00|69577.2|69557.2|69556.7|69536.7|69577.4|69557.4|69552.5|69532.5|258
1686191100000|2023-06-08 02:25:00|69556.8|69536.8|69565.3|69545.3|69567.1|69547.1|69554.6|69534.6|178
1686191400000|2023-06-08 02:30:00|69565.4|69545.4|69572.2|69552.2|69573.7|69553.7|69561.6|69541.6|235
1686191700000|2023-06-08 02:35:00|69572.1|69552.1|69578.8|69558.8|69581.7|69561.7|69569.3|69549.3|233
1686192000000|2023-06-08 02:40:00|69579|69559|69579.7|69559.7|69583.3|69563.3|69575.6|69555.6|203
1686192300000|2023-06-08 02:45:00|69579.8|69559.8|69576.9|69556.9|69586|69566|69576.8|69556.8|205
1686192600000|2023-06-08 02:50:00|69576.5|69556.5|69581.6|69561.6|69584.7|69564.7|69569|69549|280
1686192900000|2023-06-08 02:55:00|69581.7|69561.7|69583.3|69563.3|69585.6|69565.6|69577.4|69557.4|235
1686193200000|2023-06-08 03:00:00|69583.4|69563.4|69580.3|69560.3|69586.7|69567.6|69579.9|69559.9|228
1686193500000|2023-06-08 03:05:00|69579.7|69559.7|69588.4|69568.4|69588.4|69568.4|69576.9|69556.9|442
1686193800000|2023-06-08 03:10:00|69588.2|69568.2|69567.7|69547.7|69590.5|69570.5|69565.9|69545.9|283
1686194100000|2023-06-08 03:15:00|69567.6|69547.6|69573.6|69553.6|69575.5|69555.5|69567.2|69547.2|379
1686194400000|2023-06-08 03:20:00|69573.7|69553.7|69575.6|69555.6|69575.6|69555.6|69570|69550|268
1686194700000|2023-06-08 03:25:00|69575.3|69555.3|69561.1|69541.1|69575.3|69555.3|69559.3|69539.3|379
1686195000000|2023-06-08 03:30:00|69560.8|69540.8|69566.9|69546.9|69569.9|69549.9|69557.9|69537.9|353
1686195300000|2023-06-08 03:35:00|69567|69547|69561.2|69541.2|69567.5|69547.5|69559.9|69539.9|323
1686195600000|2023-06-08 03:40:00|69561|69541|69559.4|69539.4|69562.2|69542.2|69555.9|69535.9|314
1686195900000|2023-06-08 03:45:00|69559.8|69539.8|69561.5|69541.5|69563.7|69543.7|69556.5|69536.5|370
1686196200000|2023-06-08 03:50:00|69561.4|69541.4|69564.1|69544.1|69568.5|69548.5|69558.2|69538.2|457
1686196500000|2023-06-08 03:55:00|69564|69544|69573.1|69553.1|69577.4|69557.4|69563.6|69543.6|401
1686196800000|2023-06-08 04:00:00|69573.5|69553.5|69565.9|69545.9|69573.9|69553.9|69563.4|69543.4|330
1686197100000|2023-06-08 04:05:00|69566.4|69546.4|69580.7|69560.7|69590.1|69570.1|69565.8|69545.8|357
1686197400000|2023-06-08 04:10:00|69580.8|69560.8|69577.3|69557.3|69582.2|69562.2|69575.4|69555.4|158
1686197700000|2023-06-08 04:15:00|69577.4|69557.4|69574.2|69554.2|69578.2|69560.7|69568.9|69548.9|249
1686198000000|2023-06-08 04:20:00|69574.1|69554.1|69559.9|69539.9|69575|69555|69559.2|69539.2|383
1686198300000|2023-06-08 04:25:00|69560.3|69540.3|69560.7|69540.7|69562.9|69542.9|69558.1|69538.1|279
1686198600000|2023-06-08 04:30:00|69561.1|69541.1|69567.8|69547.8|69569.8|69549.8|69560.3|69540.3|381
1686198900000|2023-06-08 04:35:00|69569.1|69549.1|69570.1|69550.1|69570.6|69550.6|69564.1|69544.1|306
1686199200000|2023-06-08 04:40:00|69570|69550|69575.6|69555.6|69576.5|69556.5|69569.2|69549.2|382
1686199500000|2023-06-08 04:45:00|69575.7|69555.7|69570.1|69550.1|69580.3|69560.3|69569.5|69549.5|276
1686199800000|2023-06-08 04:50:00|69567.1|69547.1|69557.5|69537.5|69567.5|69547.5|69555.9|69535.9|342
1686200100000|2023-06-08 04:55:00|69557|69537|69555.9|69535.9|69558.7|69538.7|69541.5|69521.5|444
1686200400000|2023-06-08 05:00:00|69556.4|69536.4|69545.4|69525.4|69560.9|69541.3|69544.1|69524.1|398
1686200700000|2023-06-08 05:05:00|69545.5|69525.5|69542.4|69522.4|69549|69529|69535.4|69515.4|334
1686201000000|2023-06-08 05:10:00|69542.2|69522.2|69551.5|69531.5|69551.5|69531.5|69538.7|69518.7|354
1686201300000|2023-06-08 05:15:00|69551.4|69531.4|69542.2|69522.2|69555.2|69535.2|69541|69521|366
1686201600000|2023-06-08 05:20:00|69542.3|69522.3|69559.9|69539.9|69560|69540|69539.2|69519.2|308
1686201900000|2023-06-08 05:25:00|69560|69540|69535.6|69515.6|69561.2|69541.2|69534|69514|391
1686202200000|2023-06-08 05:30:00|69536|69516|69543|69523|69549.1|69529.1|69533.1|69513.1|439
1686202500000|2023-06-08 05:35:00|69543.1|69523.1|69541.1|69521.1|69544.1|69524.1|69528.7|69508.7|453
1686202800000|2023-06-08 05:40:00|69541.5|69521.5|69542.7|69522.7|69547.1|69527.1|69535.8|69515.8|381
1686203100000|2023-06-08 05:45:00|69543.7|69523.7|69547.3|69527.3|69552.4|69532.4|69543.1|69523.1|425
1686203400000|2023-06-08 05:50:00|69546.9|69526.9|69558|69538|69560.1|69540.1|69546.1|69526.1|372
1686203700000|2023-06-08 05:55:00|69558.2|69538.2|69571.8|69551.8|69578.8|69558.8|69556.6|69536.6|401
1686204000000|2023-06-08 06:00:00|69570.5|69550.5|69563.4|69543.4|69578.4|69559.3|69558.2|69539.2|528
1686204300000|2023-06-08 06:05:00|69562.8|69542.8|69557.4|69537.4|69565.3|69549.1|69549.9|69529.9|501
1686204600000|2023-06-08 06:10:00|69557.5|69537.5|69570|69550|69571|69553.2|69557.1|69537.1|465
1686204900000|2023-06-08 06:15:00|69570.2|69550.2|69570.6|69555.6|69580.8|69564.4|69563|69546.7|477
1686205200000|2023-06-08 06:20:00|69570.4|69555.4|69573.5|69553.5|69577.1|69561.9|69562.6|69544.4|460
1686205500000|2023-06-08 06:25:00|69573.4|69553.4|69578.3|69563.3|69582.7|69566.6|69573.2|69553.2|367
1686205800000|2023-06-08 06:30:00|69578.2|69563.2|69557.7|69537.7|69578.2|69563.2|69543.9|69528.9|506
1686206100000|2023-06-08 06:35:00|69557.9|69537.9|69538.4|69518.4|69564.3|69549.3|69529.8|69514.8|465
1686206400000|2023-06-08 06:40:00|69538.5|69518.5|69527.7|69512.7|69538.5|69523|69513.9|69496.1|616
1686206700000|2023-06-08 06:45:00|69527.8|69512.8|69517.5|69502.5|69533.3|69518.3|69503.8|69486.7|500
1686207000000|2023-06-08 06:50:00|69517.8|69502.8|69538|69518|69538.9|69523.9|69512.9|69497.9|510
1686207300000|2023-06-08 06:55:00|69538.1|69518.1|69555.9|69540.9|69565|69550|69534.9|69516.3|603
1686207600000|2023-06-08 07:00:00|69555.8|69540.8|69581.7|69561.7|69593.9|69576.3|69547.2|69532.2|792
1686207900000|2023-06-08 07:05:00|69581.3|69566.3|69579.1|69559.1|69593.6|69577.4|69565.6|69545.6|712
1686208200000|2023-06-08 07:10:00|69580.4|69560.4|69575.6|69555.6|69586.5|69569.4|69555.6|69535.6|589
1686208500000|2023-06-08 07:15:00|69575.5|69555.5|69590|69575|69591.8|69576.8|69561|69541.8|559
1686208800000|2023-06-08 07:20:00|69589.8|69574.8|69599|69584|69604.9|69589.9|69567.5|69552.5|549
1686209100000|2023-06-08 07:25:00|69600|69585|69616.7|69601.7|69624.4|69605.2|69599.2|69582.5|606
1686209400000|2023-06-08 07:30:00|69618.6|69598.6|69607.1|69592.1|69618.7|69602.8|69601.1|69586.1|655
1686209700000|2023-06-08 07:35:00|69607.5|69592.5|69599.9|69579.9|69623.6|69603.6|69599.9|69579.9|669
1686210000000|2023-06-08 07:40:00|69599.5|69579.5|69597.2|69577.2|69607.5|69587.5|69583.8|69563.8|604
1686210300000|2023-06-08 07:45:00|69597.3|69577.3|69581.2|69566.2|69598.9|69578.9|69577.7|69560.3|523
1686210600000|2023-06-08 07:50:00|69586.9|69566.9|69580.8|69560.8|69590.4|69573.7|69574.5|69556.7|409
1686210900000|2023-06-08 07:55:00|69578.2|69563.2|69551.1|69531.1|69581.5|69564.6|69548.3|69531|598
1686211200000|2023-06-08 08:00:00|69551.3|69531.3|69565.2|69550.2|69568.7|69551.3|69532.6|69512.6|635
1686211500000|2023-06-08 08:05:00|69565.3|69550.3|69532.4|69512.4|69569.2|69554.2|69528.5|69510.3|599
1686211800000|2023-06-08 08:10:00|69532.3|69512.3|69538.9|69518.9|69543.9|69525.6|69526|69508.3|544
1686212100000|2023-06-08 08:15:00|69539.2|69519.2|69529.9|69509.9|69542|69522|69519.3|69501.2|464
1686212400000|2023-06-08 08:20:00|69530.1|69510.1|69542|69522|69554.8|69535.9|69526.2|69508.4|493
1686212700000|2023-06-08 08:25:00|69540.6|69520.6|69519.3|69499.3|69542|69524.2|69514.9|69494.9|502
1686213000000|2023-06-08 08:30:00|69517.8|69497.8|69522.7|69507.7|69526.5|69507.7|69499.3|69479.3|668
1686213300000|2023-06-08 08:35:00|69522.8|69507.8|69534.6|69519.6|69535.2|69520.2|69521.5|69504.1|487
1686213600000|2023-06-08 08:40:00|69534.8|69519.8|69515.8|69495.8|69540.1|69523.9|69507.9|69487.9|554
1686213900000|2023-06-08 08:45:00|69516.4|69496.4|69486.4|69466.4|69516.4|69496.4|69483.3|69463.3|569
1686214200000|2023-06-08 08:50:00|69488|69468|69467.3|69452.3|69488.5|69468.9|69443.4|69423.8|662
1686214500000|2023-06-08 08:55:00|69469.7|69449.7|69464.4|69444.4|69477.2|69458.6|69452.9|69432.9|554
1686214800000|2023-06-08 09:00:00|69463.8|69443.8|69423.5|69403.5|69465.4|69447.4|69421.9|69403.5|592
1686215100000|2023-06-08 09:05:00|69424.2|69404.2|69464.4|69449.4|69466.4|69449.8|69412.8|69397.8|581
1686215400000|2023-06-08 09:10:00|69463.5|69448.5|69489|69469|69498.3|69480.4|69459.8|69442.1|622
1686215700000|2023-06-08 09:15:00|69489.2|69469.2|69459.7|69444.7|69491.2|69471.2|69459.6|69444.6|486
1686216000000|2023-06-08 09:20:00|69459.6|69444.6|69428.6|69408.6|69459.8|69444.8|69420.8|69405.2|498
1686216300000|2023-06-08 09:25:00|69428.4|69408.4|69444.7|69429.7|69456.5|69439.5|69427.5|69408.4|578
1686216600000|2023-06-08 09:30:00|69444.8|69429.8|69453.5|69433.5|69466.5|69448.5|69444.8|69427|558
1686216900000|2023-06-08 09:35:00|69453.3|69433.3|69471.3|69451.3|69473.2|69453.2|69453.3|69433.3|436
1686217200000|2023-06-08 09:40:00|69471.4|69451.4|69460.5|69440.5|69482.4|69466.2|69456|69436.9|373
1686217500000|2023-06-08 09:45:00|69460.6|69440.6|69451.7|69431.7|69462.1|69445.6|69432|69412|420
1686217800000|2023-06-08 09:50:00|69451.6|69431.6|69456.9|69436.9|69458.2|69440.3|69445.2|69425.2|417
1686218100000|2023-06-08 09:55:00|69456.8|69436.8|69449.8|69429.8|69468.4|69448.4|69447.1|69429.8|499
1686218400000|2023-06-08 10:00:00|69449.7|69429.7|69441.7|69426.7|69451.9|69432.9|69435.2|69417.8|493
1686218700000|2023-06-08 10:05:00|69441.8|69426.8|69423|69408|69446.3|69430.2|69422.9|69407.9|465
1686219000000|2023-06-08 10:10:00|69423.1|69408.1|69433.5|69418.5|69433.5|69418.5|69421.8|69406.8|355
1686219300000|2023-06-08 10:15:00|69433.6|69418.6|69452.5|69432.5|69457.2|69438.7|69433.4|69418.4|389
1686219600000|2023-06-08 10:20:00|69452.6|69432.6|69454.5|69434.5|69463.7|69444.3|69449.5|69432.6|422
1686219900000|2023-06-08 10:25:00|69454.6|69434.6|69458.5|69443.5|69458.9|69443.9|69442|69427|384
1686220200000|2023-06-08 10:30:00|69458.4|69443.4|69442.8|69422.8|69464.9|69448.7|69438.3|69418.3|418
1686220500000|2023-06-08 10:35:00|69443|69423|69446.3|69431.3|69448|69431.7|69420.4|69405.4|487
1686220800000|2023-06-08 10:40:00|69448.6|69433.6|69453.9|69438.9|69455.3|69440.3|69442.7|69425.8|359
1686221100000|2023-06-08 10:45:00|69454|69439|69449.7|69434.7|69454|69439|69442.7|69424.1|432
1686221400000|2023-06-08 10:50:00|69449.2|69434.2|69435.8|69420.8|69451.4|69436.4|69435.5|69420.5|485
1686221700000|2023-06-08 10:55:00|69435.1|69420.1|69440.6|69420.6|69443.3|69427.5|69420.5|69403.5|454
1686222000000|2023-06-08 11:00:00|69442.9|69422.9|69439.5|69424.5|69450.6|69433|69432.8|69416|561
1686222300000|2023-06-08 11:05:00|69439.4|69424.4|69456.4|69441.4|69475.5|69460.5|69429.7|69414.7|483
1686222600000|2023-06-08 11:10:00|69456.5|69441.5|69439.8|69424.8|69461.8|69446.8|69439.5|69424.5|428
1686222900000|2023-06-08 11:15:00|69439.7|69424.7|69439.3|69424.3|69441.5|69425.2|69425.6|69410.6|438
1686223200000|2023-06-08 11:20:00|69439.2|69424.2|69399.1|69384.1|69443.8|69428.8|69398.9|69383.9|411
1686223500000|2023-06-08 11:25:00|69399.4|69384.4|69397.2|69382.2|69413.9|69398.9|69393.4|69378.4|554
1686223800000|2023-06-08 11:30:00|69397.3|69382.3|69413.4|69398.4|69413.9|69398.9|69393.8|69378.8|507
1686224100000|2023-06-08 11:35:00|69413.5|69398.5|69422.8|69407.8|69435.4|69420.4|69412.7|69397.7|522
1686224400000|2023-06-08 11:40:00|69422.9|69407.9|69405.1|69390.1|69429.7|69414.7|69403.9|69388.9|421
1686224700000|2023-06-08 11:45:00|69405.4|69390.4|69406.9|69391.9|69407.5|69392.5|69388.4|69373.4|393
1686225000000|2023-06-08 11:50:00|69407|69392|69391.5|69376.5|69411.6|69396.6|69389.5|69374.5|441
1686225300000|2023-06-08 11:55:00|69391.6|69376.6|69400.4|69385.4|69401.2|69386.2|69377|69362|519
1686225600000|2023-06-08 12:00:00|69400.3|69385.3|69389.2|69374.2|69414.7|69399.7|69383.5|69368.5|509
1686225900000|2023-06-08 12:05:00|69389.3|69374.3|69397.5|69382.5|69398|69383|69372.2|69357.2|476
1686226200000|2023-06-08 12:10:00|69397.4|69382.4|69395.6|69380.6|69413.7|69398.7|69390.2|69375.2|477
1686226500000|2023-06-08 12:15:00|69395.5|69380.5|69392|69377|69400.9|69385.9|69377.4|69362.4|493
1686226800000|2023-06-08 12:20:00|69389.9|69374.9|69395.1|69380.1|69413|69398|69387.4|69367.9|713
1686227100000|2023-06-08 12:25:00|69395.6|69380.6|69388.1|69368.1|69409.1|69389.1|69361.5|69344.4|689
1686227400000|2023-06-08 12:30:00|69388.5|69368.5|69311.7|69291.7|69388.5|69368.5|69279.8|69259.8|1016
1686227700000|2023-06-08 12:35:00|69310.3|69290.3|69286|69271|69312.1|69292.1|69255.5|69235.5|903
1686228000000|2023-06-08 12:40:00|69284.7|69269.7|69307|69287|69312.2|69292.2|69270.7|69250.7|855
1686228300000|2023-06-08 12:45:00|69307.1|69287.1|69340.8|69320.8|69353.2|69333.2|69303.2|69283.2|744
1686228600000|2023-06-08 12:50:00|69341|69321|69359.6|69339.6|69371.1|69351.1|69325|69305|755
1686228900000|2023-06-08 12:55:00|69359.8|69339.8|69331.1|69316.1|69361.4|69341.6|69305|69290|692
1686229200000|2023-06-08 13:00:00|69332.1|69317.1|69344.7|69329.7|69362|69347|69324.2|69307|745
1686229500000|2023-06-08 13:05:00|69344.8|69329.8|69327.8|69312.8|69346.2|69331.2|69312|69292|715
1686229800000|2023-06-08 13:10:00|69328.3|69313.3|69310.8|69295.8|69330.2|69313.5|69297.3|69280.9|733
1686230100000|2023-06-08 13:15:00|69309|69294|69317.3|69297.3|69324.5|69305.2|69295.5|69278.4|690
1686230400000|2023-06-08 13:20:00|69317.4|69297.4|69270.9|69255.9|69320.5|69301.5|69268.7|69250.6|714
1686230700000|2023-06-08 13:25:00|69271.1|69256.1|69298.1|69283.1|69310.6|69293.6|69266.9|69251.9|680
1686231000000|2023-06-08 13:30:00|69298.6|69283.6|69257.5|69242.5|69311.3|69295.9|69257.5|69241.2|861
1686231300000|2023-06-08 13:35:00|69257.6|69242.6|69260.3|69245.3|69272.3|69254.4|69232.5|69212.5|775
1686231600000|2023-06-08 13:40:00|69261.8|69241.8|69244.2|69224.2|69261.8|69242|69223.5|69203.6|793
1686231900000|2023-06-08 13:45:00|69244.3|69224.3|69250|69235|69255.3|69238.4|69209.2|69190.5|870
1686232200000|2023-06-08 13:50:00|69249.9|69234.9|69228.4|69213.4|69255.7|69240.7|69218|69201.1|739
1686232500000|2023-06-08 13:55:00|69228.7|69213.7|69210.9|69195.9|69230.1|69213.7|69188.2|69171.3|769
1686232800000|2023-06-08 14:00:00|69210.2|69195.2|69209.8|69194.8|69215|69200|69187.1|69172.1|705
1686233100000|2023-06-08 14:05:00|69208.5|69193.5|69213.6|69193.6|69219.8|69202.5|69170.5|69150.5|768
1686233400000|2023-06-08 14:10:00|69213.3|69193.3|69204.7|69184.7|69216.3|69198.7|69188.2|69173.2|682
1686233700000|2023-06-08 14:15:00|69202.8|69187.8|69195.8|69180.8|69238.5|69218.5|69195.7|69180.7|666
1686234000000|2023-06-08 14:20:00|69195.5|69180.5|69198.1|69183.1|69212|69197|69187.7|69172.7|573
1686234300000|2023-06-08 14:25:00|69197.9|69182.9|69156.1|69141.1|69200.7|69185.7|69154|69139|678
1686234600000|2023-06-08 14:30:00|69156.2|69141.2|69159.3|69144.3|69162.7|69147.7|69144.8|69128.7|651
1686234900000|2023-06-08 14:35:00|69158.8|69143.8|69184|69164|69187.7|69169.8|69151.1|69131.8|660
1686235200000|2023-06-08 14:40:00|69184.1|69164.1|69179.8|69164.8|69194.3|69179.3|69163.5|69148.5|724
1686235500000|2023-06-08 14:45:00|69178.2|69163.2|69170.3|69155.3|69187.3|69170.7|69153.4|69133.4|750
1686235800000|2023-06-08 14:50:00|69170.4|69155.4|69181.4|69161.4|69202.5|69187.5|69167.1|69152.1|721
1686236100000|2023-06-08 14:55:00|69181.2|69161.2|69192.1|69177.1|69192.5|69177.5|69171.8|69151.8|743
1686236400000|2023-06-08 15:00:00|69192.8|69177.8|69198.4|69178.4|69217.2|69197.2|69186.5|69167.2|813
1686236700000|2023-06-08 15:05:00|69199.4|69179.4|69187|69167|69200.2|69180.2|69183.3|69163.3|607
1686237000000|2023-06-08 15:10:00|69186.5|69166.5|69156.4|69136.4|69186.6|69166.6|69151.9|69131.9|659
1686237300000|2023-06-08 15:15:00|69155.9|69135.9|69150.6|69130.6|69161.4|69141.4|69140.8|69122.9|724
1686237600000|2023-06-08 15:20:00|69148.6|69128.6|69162|69142|69163.6|69145.3|69141.2|69121.8|549
1686237900000|2023-06-08 15:25:00|69161.9|69141.9|69136|69121|69171.5|69151.5|69134.6|69119.6|574
1686238200000|2023-06-08 15:30:00|69135.3|69120.3|69143.8|69123.8|69144.3|69124.3|69100.4|69084.7|678
1686238500000|2023-06-08 15:35:00|69143.4|69123.4|69143.7|69123.7|69156.9|69136.9|69139.9|69119.9|568
1686238800000|2023-06-08 15:40:00|69145.3|69125.3|69154|69134|69156|69136|69139.7|69119.7|536
1686239100000|2023-06-08 15:45:00|69153.9|69133.9|69135.7|69120.7|69153.9|69133.9|69127.9|69110.8|586
1686239400000|2023-06-08 15:50:00|69135.5|69120.5|69122.9|69102.9|69147.3|69132.3|69114.2|69096.4|588
1686239700000|2023-06-08 15:55:00|69123|69103|69131.6|69116.6|69131.6|69116.6|69109.6|69093.3|574
1686240000000|2023-06-08 16:00:00|69133.5|69113.5|69129.9|69114.9|69141.3|69126.3|69129.4|69112.9|545
1686240300000|2023-06-08 16:05:00|69130|69115|69124.6|69109.6|69131.9|69116.6|69123.4|69108.4|487
1686240600000|2023-06-08 16:10:00|69124.9|69109.9|69124.6|69109.6|69132.8|69117.8|69101|69083.1|548
1686240900000|2023-06-08 16:15:00|69125.1|69110.1|69108.3|69088.3|69135.1|69120.1|69097.4|69080|548
1686241200000|2023-06-08 16:20:00|69103.3|69084.7|69098.1|69083.1|69104.8|69086.9|69084.3|69067.2|527
1686241500000|2023-06-08 16:25:00|69098.2|69083.2|69079.4|69059.4|69110.3|69095.3|69073.2|69055.2|566
1686241800000|2023-06-08 16:30:00|69079.6|69059.6|69081.3|69061.3|69090.8|69070.8|69079.1|69059.1|573
1686242100000|2023-06-08 16:35:00|69081.4|69061.4|69095.7|69080.7|69103.1|69083.6|69081.3|69061.3|464
1686242400000|2023-06-08 16:40:00|69095.9|69080.9|69089.6|69069.6|69098.9|69080.9|69084.8|69064.8|402
1686242700000|2023-06-08 16:45:00|69089.5|69069.5|69090.6|69075.6|69093.6|69078.6|69082.9|69067.9|397
1686243000000|2023-06-08 16:50:00|69090.7|69075.7|69096.3|69081.3|69105.8|69090.8|69089.5|69074.5|359
1686243300000|2023-06-08 16:55:00|69096.4|69081.4|69090.8|69075.8|69101.2|69084.6|69087.2|69072.2|474
1686243600000|2023-06-08 17:00:00|69092.1|69077.1|69115|69095|69115.5|69095.5|69084.5|69067.2|464
1686243900000|2023-06-08 17:05:00|69115.1|69095.1|69119.8|69099.8|69122.2|69102.2|69112.6|69092.6|372
1686244200000|2023-06-08 17:10:00|69119.6|69099.6|69115.8|69095.8|69127.1|69107.1|69115.2|69095.2|327
1686244500000|2023-06-08 17:15:00|69115.6|69095.6|69103.7|69083.7|69119.5|69104.5|69101.3|69081.3|397
1686244800000|2023-06-08 17:20:00|69103.9|69083.9|69116.3|69096.3|69127|69109.4|69100.4|69080.4|435
1686245100000|2023-06-08 17:25:00|69116.2|69096.2|69114.2|69094.2|69116.2|69097.5|69104.4|69086.8|506
1686245400000|2023-06-08 17:30:00|69114.3|69094.3|69110.7|69090.7|69115.7|69098.4|69107.6|69090.2|641
1686245700000|2023-06-08 17:35:00|69110.8|69090.8|69113.8|69093.8|69115.9|69099|69101.1|69084.2|522
1686246000000|2023-06-08 17:40:00|69113.7|69093.7|69115.2|69100.2|69123.4|69108.4|69111.2|69093.2|439
1686246300000|2023-06-08 17:45:00|69115.3|69100.3|69128.5|69113.5|69133.7|69115.3|69114.9|69099.9|353
1686246600000|2023-06-08 17:50:00|69128.4|69113.4|69128.5|69108.5|69133.9|69115.2|69113.9|69093.9|404
1686246900000|2023-06-08 17:55:00|69128.4|69108.4|69138.9|69118.9|69141.5|69121.5|69123.6|69107.3|459
1686247200000|2023-06-08 18:00:00|69138.7|69118.7|69131.2|69111.2|69139.6|69119.6|69129.3|69109.7|404
1686247500000|2023-06-08 18:05:00|69131.6|69111.6|69135.5|69120.5|69135.7|69120.7|69126|69108|342
1686247800000|2023-06-08 18:10:00|69135.7|69120.7|69125.7|69105.7|69138.4|69123.4|69125.7|69105.7|370
1686248100000|2023-06-08 18:15:00|69125.6|69105.6|69131.7|69111.7|69133.7|69114.6|69120.1|69101.9|356
1686248400000|2023-06-08 18:20:00|69131.6|69111.6|69122.1|69102.1|69131.6|69111.6|69110.8|69091.7|299
1686248700000|2023-06-08 18:25:00|69122|69102|69115.9|69095.9|69124.7|69104.7|69112|69094.7|356
1686249000000|2023-06-08 18:30:00|69115.6|69095.6|69117.9|69097.9|69119.9|69099.9|69108.8|69091|399
1686249300000|2023-06-08 18:35:00|69117.8|69097.8|69124.3|69104.3|69125|69107.5|69108.3|69093.3|354
1686249600000|2023-06-08 18:40:00|69124.2|69104.2|69121.2|69106.2|69128.9|69111.3|69118.5|69101.1|381
1686249900000|2023-06-08 18:45:00|69121.3|69106.3|69125.6|69110.6|69128.5|69113|69119.6|69104.6|403
1686250200000|2023-06-08 18:50:00|69125.7|69110.7|69125.9|69110.9|69132.6|69115.4|69118.6|69098.6|407
1686250500000|2023-06-08 18:55:00|69125.8|69110.8|69129|69114|69135.7|69118.3|69125|69108.8|431
1686250800000|2023-06-08 19:00:00|69129.1|69114.1|69127.5|69112.5|69134.5|69119.5|69126.9|69111.9|361
1686251100000|2023-06-08 19:05:00|69127.2|69112.2|69142.8|69127.8|69145.7|69129.2|69127.2|69112.2|362
1686251400000|2023-06-08 19:10:00|69142.7|69127.7|69138.5|69123.5|69145.3|69128.8|69132.1|69117.1|318
1686251700000|2023-06-08 19:15:00|69138.6|69123.6|69151.5|69136.5|69151.7|69136.7|69138.1|69123.1|333
1686252000000|2023-06-08 19:20:00|69151.4|69136.4|69150.5|69135.5|69155.3|69140.3|69144.7|69129.7|422
1686252300000|2023-06-08 19:25:00|69150.6|69135.6|69157.2|69142.2|69167|69149.3|69150.1|69134.3|319
1686252600000|2023-06-08 19:30:00|69157.1|69142.1|69154.5|69139.5|69163.2|69148.2|69146.6|69131.6|415
1686252900000|2023-06-08 19:35:00|69154|69139|69140.2|69125.2|69158.2|69141.3|69140.2|69125.2|382
1686253200000|2023-06-08 19:40:00|69140.3|69125.3|69132.4|69117.4|69141.2|69126.2|69131|69116|361
1686253500000|2023-06-08 19:45:00|69131.6|69116.6|69126.7|69111.7|69134.3|69119.3|69122.9|69107.9|357
1686253800000|2023-06-08 19:50:00|69126|69111|69125.3|69105.3|69131.4|69113.2|69122|69104.3|333
1686254100000|2023-06-08 19:55:00|69125.2|69105.2|69128.9|69108.9|69131.7|69113.9|69121.3|69105.2|522
1686254400000|2023-06-08 20:00:00|69128.8|69108.8|69114.4|69094.4|69129.8|69109.8|69108.3|69088.3|486
1686254700000|2023-06-08 20:05:00|69114.5|69094.5|69114.3|69094.3|69116.5|69096.5|69113|69093|590
1686255000000|2023-06-08 20:10:00|69114.4|69094.4|69108.5|69088.5|69115.7|69095.7|69108|69088|853
1686255300000|2023-06-08 20:15:00|69108.3|69088.3|69115.5|69095.5|69115.8|69095.8|69108.1|69088.1|811
1686255600000|2023-06-08 20:20:00|69115.1|69095.1|69117.8|69097.8|69119|69099|69113.8|69093.8|744
1686255900000|2023-06-08 20:25:00|69117.9|69097.9|69114.5|69094.5|69118.1|69098.1|69107.2|69087.2|239
1686256200000|2023-06-08 20:30:00|69114.6|69094.6|69117.3|69097.3|69120|69100|69112.7|69092.7|240
1686256500000|2023-06-08 20:35:00|69117.4|69097.4|69119|69099|69121.7|69101.7|69116.7|69096.7|264
1686256800000|2023-06-08 20:40:00|69119.1|69099.1|69116.4|69096.4|69122.1|69102.1|69114.3|69094.3|445
1686257100000|2023-06-08 20:45:00|69116.8|69096.8|69115.5|69095.4|69118.9|69098.9|69112.8|69092.8|315
1686257400000|2023-06-08 20:50:00|69115.1|69095.1|69112.6|69092.6|69119.2|69098.9|69110.5|69090.5|217
1686257700000|2023-06-08 20:55:00|69112.7|69092.7|69128.2|69074.2|69130.4|69094.3|69109.3|69074.2|320
1686258000000|2023-06-08 21:00:00|69128.3|69066.5|69138.6|69052.2|69141.9|69066.5|69128.3|69047.3|43
1686258300000|2023-06-08 21:05:00|69140.2|69041.2|69138.4|69074.4|69147.9|69076.7|69126|69041.2|206
1686258600000|2023-06-08 21:10:00|69138.6|69072.7|69135.8|69081.8|69143|69085.5|69128|69062.7|117
1686258900000|2023-06-08 21:15:00|69141.4|69070.8|69139.4|69061.7|69152.1|69079.1|69130.9|69053.1|81
1686259200000|2023-06-08 21:20:00|69138.3|69062.1|69133.9|69071.2|69144.6|69075.7|69126.2|69056.4|70
1686259500000|2023-06-08 21:25:00|69136.6|69071.3|69120.1|69068.4|69140.1|69076|69118.3|69060.5|131
1686259800000|2023-06-08 21:30:00|69120.6|69068|69115.7|69062.9|69120.6|69068.4|69115.7|69062.3|77
1686260100000|2023-06-08 21:35:00|69115.8|69062.8|69107.9|69052.2|69120.6|69063.2|69104.9|69043.3|150
1686260400000|2023-06-08 21:40:00|69107.8|69052.1|69112.4|69061.9|69112.7|69062.1|69105.1|69050.1|100
1686260700000|2023-06-08 21:45:00|69112.5|69062.1|69131.3|69064.7|69136|69074.3|69112.5|69058.2|196
1686261000000|2023-06-08 21:50:00|69133.5|69061.8|69129|69067.7|69133.5|69067.9|69128.9|69061.8|44
1686261300000|2023-06-08 21:55:00|69128|69070.1|69124.6|69075.8|69132.6|69076.3|69119.8|69062.3|65
1686261600000|2023-06-08 22:00:00|69129.6|69075.6|69119.1|69075.3|69132.3|69080.5|69113.2|69070.5|220
1686261900000|2023-06-08 22:05:00|69119.3|69076.3|69114.1|69081.3|69119.3|69083|69111.1|69073.2|137
1686262200000|2023-06-08 22:10:00|69114|69081.4|69108|69075.7|69114.1|69082.9|69107.7|69075.4|120
1686262500000|2023-06-08 22:15:00|69107.9|69075.6|69105.4|69083.5|69109.6|69085.4|69103|69075.6|146
1686262800000|2023-06-08 22:20:00|69105.6|69082.8|69106.1|69083.2|69107.7|69086|69104.4|69082.4|141
1686263100000|2023-06-08 22:25:00|69105.9|69083.3|69105.6|69085.2|69107.5|69086.1|69105.2|69080.5|105
1686263400000|2023-06-08 22:30:00|69105.9|69082.7|69107.1|69085.3|69108.7|69088.4|69105.5|69082.7|134
1686263700000|2023-06-08 22:35:00|69106.9|69082.8|69107.1|69084.5|69110.2|69089.1|69101.4|69078.6|121
1686264000000|2023-06-08 22:40:00|69107|69084.4|69108.3|69088.3|69111.4|69091.4|69106.9|69084.4|119
1686264300000|2023-06-08 22:45:00|69108.2|69088.2|69108.6|69085.7|69110.2|69090.2|69105.9|69085.2|131
1686264600000|2023-06-08 22:50:00|69108.7|69088.4|69107.5|69083.3|69110.5|69090.5|69105.3|69082.3|113
1686264900000|2023-06-08 22:55:00|69107.8|69083.5|69098|69076.3|69108.4|69088.2|69095.2|69073.9|175
1686265200000|2023-06-08 23:00:00|69097.8|69076.2|69097.5|69076.9|69106.2|69086.2|69094.4|69071.3|267
1686265500000|2023-06-08 23:05:00|69097.4|69076.7|69101.5|69081.5|69102.7|69082.7|69093.6|69073.6|180
1686265800000|2023-06-08 23:10:00|69101.6|69081.6|69100.2|69080.2|69102.6|69082.6|69097.8|69077.8|172
1686266100000|2023-06-08 23:15:00|69100.3|69080.3|69103.3|69083.3|69108.4|69087.8|69099.8|69079.8|130
1686266400000|2023-06-08 23:20:00|69103.4|69083.4|69099.7|69079.7|69104.8|69084.7|69096.2|69076|119
1686266700000|2023-06-08 23:25:00|69099.6|69079.6|69106.6|69086.6|69107|69086.6|69095.8|69075.8|230
1686267000000|2023-06-08 23:30:00|69106.7|69086.7|69097.5|69077.5|69108.9|69088.9|69096.8|69076.4|212
1686267300000|2023-06-08 23:35:00|69098.1|69077.9|69098.5|69078.5|69101.5|69081.5|69097.2|69076.8|171
1686267600000|2023-06-08 23:40:00|69098.3|69078.3|69096.1|69076.1|69098.3|69078.3|69095|69075|86
1686267900000|2023-06-08 23:45:00|69096.2|69076.2|69100|69080|69103.1|69083.1|69095.4|69075.4|97
1686268200000|2023-06-08 23:50:00|69100.2|69080.2|69103.8|69083.8|69103.9|69083.9|69097.5|69077.5|161
1686268500000|2023-06-08 23:55:00|69103.9|69083.9|69114.1|69094.1|69114.8|69094.8|69103.9|69083.9|144
1686268800000|2023-06-09 00:00:00|69112.4|69092.4|69111.4|69091.4|69114.9|69094.9|69095.2|69075.2|616
1686269100000|2023-06-09 00:05:00|69111.8|69091.8|69097|69077|69114|69094|69096.9|69076.9|431
1686269400000|2023-06-09 00:10:00|69097.1|69077.1|69098.6|69078.6|69103.4|69083.4|69092.7|69072.7|465
1686269700000|2023-06-09 00:15:00|69099|69079|69108.9|69088.9|69109.9|69089.9|69090.4|69072.8|296
1686270000000|2023-06-09 00:20:00|69108.8|69088.8|69099.5|69079.5|69109.2|69089.2|69096.1|69076.1|285
1686270300000|2023-06-09 00:25:00|69100.1|69080.1|69101.9|69081.9|69103.7|69083.7|69099.1|69079.1|170
1686270600000|2023-06-09 00:30:00|69102.3|69082.3|69103.9|69083.9|69105.4|69085.4|69098.1|69078.1|215
1686270900000|2023-06-09 00:35:00|69103.8|69083.8|69093|69073|69104|69084|69091.8|69071.8|289
1686271200000|2023-06-09 00:40:00|69092.8|69072.8|69102.5|69082.5|69107.7|69087.7|69091.2|69071.2|258
1686271500000|2023-06-09 00:45:00|69103.5|69083.5|69095|69075|69104.7|69084.7|69093.7|69073.7|208
1686271800000|2023-06-09 00:50:00|69094.9|69074.9|69112|69092|69114.7|69094.7|69091.4|69071.4|358
1686272100000|2023-06-09 00:55:00|69111.4|69091.4|69110.7|69090.7|69114.1|69094.1|69098.9|69078.9|431
1686272400000|2023-06-09 01:00:00|69110.6|69090.6|69100.3|69080.3|69111.3|69091.3|69099.1|69079.1|376
1686272700000|2023-06-09 01:05:00|69100.1|69080.1|69107|69087|69114.2|69094.2|69096.8|69076.8|328
1686273000000|2023-06-09 01:10:00|69107.2|69087.2|69109.3|69089.3|69111.3|69091.3|69101.4|69081.4|352
1686273300000|2023-06-09 01:15:00|69108.4|69088.4|69112.9|69092.9|69114.4|69094.4|69104.1|69084.1|331
1686273600000|2023-06-09 01:20:00|69112.7|69092.7|69097.3|69077.3|69120.3|69100.3|69096.2|69076.2|326
1686273900000|2023-06-09 01:25:00|69097.2|69077.2|69108.1|69088.1|69110.7|69090.7|69097|69077|466
1686274200000|2023-06-09 01:30:00|69107|69087|69096.1|69076.1|69116.2|69096.2|69095.8|69075.8|469
1686274500000|2023-06-09 01:35:00|69095.9|69075.9|69095.6|69075.6|69100.7|69080.7|69089.6|69069.6|465
1686274800000|2023-06-09 01:40:00|69095.7|69075.7|69115|69095|69117.1|69097.1|69092.8|69072.8|351
1686275100000|2023-06-09 01:45:00|69115.3|69095.3|69105.9|69085.9|69118.1|69098.1|69102.4|69082.4|302
1686275400000|2023-06-09 01:50:00|69105.5|69085.5|69114.6|69094.6|69115.4|69095.4|69100.6|69080.6|243
1686275700000|2023-06-09 01:55:00|69114.9|69094.9|69115|69095|69124.4|69104.4|69114.9|69094.9|342
1686276000000|2023-06-09 02:00:00|69115.1|69095.1|69121.3|69101.3|69125.5|69105.5|69112.1|69092.1|295
1686276300000|2023-06-09 02:05:00|69121.2|69101.2|69122.2|69102.2|69125.4|69105.4|69115.9|69095.9|308
1686276600000|2023-06-09 02:10:00|69124.3|69104.3|69131.4|69111.4|69132.7|69112.7|69121|69101|310
1686276900000|2023-06-09 02:15:00|69131.5|69111.5|69125.6|69105.6|69134.5|69114.5|69125.1|69105.1|167
1686277200000|2023-06-09 02:20:00|69125.5|69105.5|69135.9|69115.9|69139.5|69119.5|69120.8|69100.8|211
1686277500000|2023-06-09 02:25:00|69136.2|69116.2|69134|69114|69139.6|69119.6|69130.8|69110.8|327
1686277800000|2023-06-09 02:30:00|69134.1|69114.1|69125.5|69105.5|69134.6|69114.6|69120.2|69100.2|247
1686278100000|2023-06-09 02:35:00|69125.6|69105.6|69127.3|69107.3|69128.1|69108.1|69121.5|69101.5|280
1686278400000|2023-06-09 02:40:00|69127.1|69107.1|69137.3|69117.3|69142.7|69122.7|69126.7|69106.7|336
1686278700000|2023-06-09 02:45:00|69137|69117|69137.3|69117.3|69143.2|69123.2|69135.5|69115.5|225
1686279000000|2023-06-09 02:50:00|69137.2|69117.2|69137.7|69117.7|69147.1|69127.1|69135.5|69115.5|266
1686279300000|2023-06-09 02:55:00|69137.8|69117.8|69140|69120|69141.3|69121.3|69136.5|69116.5|182
1686279600000|2023-06-09 03:00:00|69139.8|69119.8|69124.4|69104.4|69141.9|69121.9|69123.4|69103.4|254
1686279900000|2023-06-09 03:05:00|69124.5|69104.5|69122.9|69102.9|69129.1|69109.1|69122.3|69102.3|201
1686280200000|2023-06-09 03:10:00|69123.1|69103.1|69123.3|69103.3|69130.1|69110.1|69122.1|69102.1|158
1686280500000|2023-06-09 03:15:00|69123.2|69103.2|69124.5|69104.5|69130.2|69110.2|69120|69100|243
1686280800000|2023-06-09 03:20:00|69124.6|69104.6|69119.6|69099.6|69129.6|69109.6|69119.3|69099.3|203
1686281100000|2023-06-09 03:25:00|69119.7|69099.7|69119.9|69099.9|69127.3|69107.3|69119.7|69099.7|138
1686281400000|2023-06-09 03:30:00|69119.8|69099.8|69124|69104|69129.2|69109.2|69117.9|69097.9|388
1686281700000|2023-06-09 03:35:00|69123.9|69103.9|69127.1|69107.1|69131.9|69111.9|69120.8|69100.8|407
1686282000000|2023-06-09 03:40:00|69127.5|69107.5|69130|69110|69130|69110|69122.2|69102.2|393
1686282300000|2023-06-09 03:45:00|69129.9|69109.9|69130.9|69110.9|69134.7|69114.7|69126.2|69106.2|314
1686282600000|2023-06-09 03:50:00|69130.8|69110.8|69140.8|69120.8|69141.9|69121.9|69127.8|69107.8|250
1686282900000|2023-06-09 03:55:00|69140.7|69120.7|69138.8|69118.8|69142.3|69122.3|69136.1|69116.1|307
1686283200000|2023-06-09 04:00:00|69138.9|69118.9|69139.6|69119.6|69142.8|69122.8|69133.8|69113.8|350
1686283500000|2023-06-09 04:05:00|69140.7|69120.7|69144|69124|69144.3|69124.3|69140.5|69120.5|255
1686283800000|2023-06-09 04:10:00|69144.3|69124.3|69144.4|69124.4|69151.6|69131.6|69141.3|69121.3|301
1686284100000|2023-06-09 04:15:00|69144.3|69124.3|69158.3|69138.3|69158.3|69138.3|69144.2|69124.2|415
1686284400000|2023-06-09 04:20:00|69158|69138|69159.7|69139.7|69163.9|69143.9|69157.5|69137.5|467
1686284700000|2023-06-09 04:25:00|69159.4|69139.4|69153.9|69133.9|69159.6|69139.6|69152.6|69132.6|298
1686285000000|2023-06-09 04:30:00|69153.6|69133.6|69153.3|69133.3|69159|69139|69153|69133|313
1686285300000|2023-06-09 04:35:00|69153.1|69133.1|69154|69134|69157.6|69137.6|69150.6|69130.6|288
1686285600000|2023-06-09 04:40:00|69154.1|69134.1|69154.7|69134.7|69158.5|69138.5|69154.1|69134.1|214
1686285900000|2023-06-09 04:45:00|69154.8|69134.8|69151.8|69131.8|69158|69138|69149.5|69129.5|221
1686286200000|2023-06-09 04:50:00|69153.7|69133.7|69157.7|69137.7|69158.5|69138.5|69152.2|69132.2|229
1686286500000|2023-06-09 04:55:00|69158|69138|69162.5|69142.5|69162.6|69142.6|69151.4|69131.4|285
1686286800000|2023-06-09 05:00:00|69162.3|69142.3|69141.9|69121.9|69163|69143|69141.5|69121.5|322
1686287100000|2023-06-09 05:05:00|69141.7|69121.7|69139.4|69119.4|69143.4|69123.4|69136.3|69116.3|278
1686287400000|2023-06-09 05:10:00|69139.3|69119.3|69140|69120|69141.6|69121.6|69134|69114|239
1686287700000|2023-06-09 05:15:00|69139.9|69119.9|69146.3|69126.3|69146.8|69126.8|69138.3|69118.5|290
1686288000000|2023-06-09 05:20:00|69146.1|69126.1|69147.7|69127.7|69153.2|69133.2|69141.2|69121.2|312
1686288300000|2023-06-09 05:25:00|69147.6|69127.6|69149.9|69129.9|69156.6|69136.6|69147|69127|364
1686288600000|2023-06-09 05:30:00|69150.3|69130.3|69150|69130|69153.4|69133.4|69144.3|69124.3|372
1686288900000|2023-06-09 05:35:00|69149.5|69129.5|69130|69110|69150.3|69130.3|69128.1|69108.1|410
1686289200000|2023-06-09 05:40:00|69129.9|69109.9|69112.2|69092.2|69130.2|69110.2|69111.5|69091.5|439
1686289500000|2023-06-09 05:45:00|69112.1|69092.1|69107|69087|69112.1|69092.1|69102.4|69082.4|362
1686289800000|2023-06-09 05:50:00|69105.6|69085.6|69117.5|69097.5|69120.4|69100.4|69099.1|69079.1|406
1686290100000|2023-06-09 05:55:00|69117.6|69097.6|69138.3|69118.3|69141.7|69121.7|69117.4|69097.4|521
1686290400000|2023-06-09 06:00:00|69133.4|69113.4|69121|69101|69135.2|69115.2|69111.3|69091.3|564
1686290700000|2023-06-09 06:05:00|69120.9|69100.9|69155.5|69135.5|69164.3|69144.9|69117.9|69097.9|500
1686291000000|2023-06-09 06:10:00|69155.8|69135.8|69155.5|69135.5|69168.1|69151.2|69155|69135|535
1686291300000|2023-06-09 06:15:00|69155.4|69135.4|69140.5|69120.5|69155.4|69135.4|69125.6|69105.6|464
1686291600000|2023-06-09 06:20:00|69142.7|69122.7|69162.4|69142.4|69164.5|69144.5|69137.7|69120|478
1686291900000|2023-06-09 06:25:00|69162.2|69142.2|69140.2|69120.2|69162.2|69142.2|69132.7|69112.7|524
1686292200000|2023-06-09 06:30:00|69140.1|69120.1|69128.2|69108.2|69145.2|69125.2|69125.8|69105.8|504
1686292500000|2023-06-09 06:35:00|69128.4|69108.4|69126.8|69106.8|69133.3|69113.3|69110.9|69090.9|528
1686292800000|2023-06-09 06:40:00|69126.5|69106.5|69130.8|69110.8|69145.7|69125.7|69118.9|69098.9|492
1686293100000|2023-06-09 06:45:00|69131|69111|69128.3|69108.3|69138.5|69118.5|69120.5|69100.5|482
1686293400000|2023-06-09 06:50:00|69127.3|69107.3|69130.1|69110.1|69138.8|69118.8|69125.4|69105.4|481
1686293700000|2023-06-09 06:55:00|69130.2|69110.2|69139|69119|69152.2|69132.2|69129.9|69109.9|495
1686294000000|2023-06-09 07:00:00|69138.9|69118.9|69162.7|69142.7|69172.8|69152.8|69132.6|69112.6|683
1686294300000|2023-06-09 07:05:00|69160.1|69140.1|69159.8|69139.8|69174.3|69156.9|69150.6|69130.6|589
1686294600000|2023-06-09 07:10:00|69160.1|69140.1|69172.5|69152.5|69177.9|69159.3|69145.8|69129.7|581
1686294900000|2023-06-09 07:15:00|69172.4|69152.4|69172.6|69152.6|69193.3|69173.3|69164.8|69146.9|646
1686295200000|2023-06-09 07:20:00|69172.3|69152.3|69192.4|69172.4|69199.5|69179.5|69164.8|69146.9|586
1686295500000|2023-06-09 07:25:00|69188.3|69168.3|69173.1|69153.1|69197.9|69177.9|69168.1|69149.5|612
1686295800000|2023-06-09 07:30:00|69172.8|69152.8|69166.3|69146.3|69185.4|69167.5|69158.7|69141.1|525
1686296100000|2023-06-09 07:35:00|69166.4|69146.4|69173.6|69158.6|69184.8|69167.3|69162.5|69145|503
1686296400000|2023-06-09 07:40:00|69173.5|69158.5|69191.1|69176.1|69203.2|69183.2|69173.4|69157.2|526
1686296700000|2023-06-09 07:45:00|69190.7|69175.7|69201.3|69186.3|69207.5|69187.6|69189.6|69169.6|505
1686297000000|2023-06-09 07:50:00|69201.1|69186.1|69167.2|69147.2|69204.2|69187|69158.8|69139.9|550
1686297300000|2023-06-09 07:55:00|69166.5|69146.5|69152|69132|69167.1|69147.1|69136.3|69121.3|626
1686297600000|2023-06-09 08:00:00|69152.4|69132.4|69186.6|69166.6|69194.1|69174.1|69149.4|69129.4|673
1686297900000|2023-06-09 08:05:00|69185.5|69165.5|69219.2|69199.2|69235.4|69217.3|69175.6|69155.6|610
1686298200000|2023-06-09 08:10:00|69219.1|69199.1|69212|69192|69235.9|69219.8|69211.7|69191.7|593
1686298500000|2023-06-09 08:15:00|69212.1|69192.1|69227.1|69207.1|69240.6|69220.6|69211.1|69191.1|555
1686298800000|2023-06-09 08:20:00|69227.3|69207.3|69231.4|69211.4|69231.7|69211.7|69212.6|69194.4|505
1686299100000|2023-06-09 08:25:00|69231.6|69211.6|69222.8|69207.8|69232.1|69214.1|69211.8|69193.6|432
1686299400000|2023-06-09 08:30:00|69222.7|69207.7|69231|69211|69248|69228.7|69220.1|69202.2|461
1686299700000|2023-06-09 08:35:00|69229.7|69209.7|69224.4|69204.4|69249.2|69229.2|69219.1|69199.1|518
1686300000000|2023-06-09 08:40:00|69224.3|69204.3|69224.9|69209.9|69230.9|69215.9|69211.8|69191.8|484
1686300300000|2023-06-09 08:45:00|69224.6|69209.6|69216.2|69196.2|69240.7|69220.7|69213.8|69195.2|462
1686300600000|2023-06-09 08:50:00|69216.3|69196.3|69230.1|69210.1|69233.6|69213.6|69214.3|69194.3|478
1686300900000|2023-06-09 08:55:00|69230|69210|69231.7|69211.7|69255.2|69240.2|69228.6|69208.6|540
1686301200000|2023-06-09 09:00:00|69231.8|69211.8|69212.7|69192.7|69238.6|69218.9|69204.9|69184.9|560
1686301500000|2023-06-09 09:05:00|69212.8|69192.8|69233.5|69218.5|69246.3|69229.5|69210.4|69190.4|459
1686301800000|2023-06-09 09:10:00|69233.7|69218.7|69235.2|69215.2|69244.9|69227.3|69229.5|69212|442
1686302100000|2023-06-09 09:15:00|69235|69215|69223.7|69208.7|69243.6|69225.9|69221.3|69202.4|558
1686302400000|2023-06-09 09:20:00|69224.1|69209.1|69238.1|69218.1|69243.4|69228.4|69220.7|69203.9|402
1686302700000|2023-06-09 09:25:00|69237.6|69217.6|69232.8|69212.8|69239.8|69223.9|69219.3|69202.1|474
1686303000000|2023-06-09 09:30:00|69232.7|69212.7|69226.3|69211.3|69233.7|69215.4|69217.7|69197.7|439
1686303300000|2023-06-09 09:35:00|69226.1|69211.1|69224.7|69209.7|69233.5|69214.9|69216.8|69196.8|376
1686303600000|2023-06-09 09:40:00|69224.8|69209.8|69234.4|69219.4|69237.7|69219.8|69224.3|69205|423
1686303900000|2023-06-09 09:45:00|69234.3|69219.3|69228.3|69213.3|69235.6|69220.4|69226.6|69206.7|445
1686304200000|2023-06-09 09:50:00|69228.4|69213.4|69237.5|69217.5|69238.8|69221.9|69223.3|69208.3|458
1686304500000|2023-06-09 09:55:00|69237.8|69217.8|69261.2|69241.2|69263.3|69245.7|69230.9|69212.3|510
1686304800000|2023-06-09 10:00:00|69261|69241|69258|69238|69272.1|69252.1|69251.1|69231.5|515
1686305100000|2023-06-09 10:05:00|69257.9|69237.9|69256.9|69241.9|69262.8|69245.5|69242.7|69222.7|515
1686305400000|2023-06-09 10:10:00|69257|69242|69257.2|69237.2|69274.5|69254.5|69255.2|69235.5|524
1686305700000|2023-06-09 10:15:00|69257.6|69237.6|69245.3|69225.3|69261.6|69241.6|69239.8|69223.2|506
1686306000000|2023-06-09 10:20:00|69245.5|69225.5|69251.9|69231.9|69256.4|69240.3|69238.3|69219.6|521
1686306300000|2023-06-09 10:25:00|69252|69232|69247.3|69227.3|69256.1|69236.1|69239.7|69221.4|487
1686306600000|2023-06-09 10:30:00|69245.7|69225.7|69261.8|69241.8|69268.6|69251.7|69240.3|69222.8|504
1686306900000|2023-06-09 10:35:00|69261.7|69241.7|69265|69250|69269.2|69253.7|69255.9|69238.2|419
1686307200000|2023-06-09 10:40:00|69264.9|69249.9|69248.5|69233.5|69268.9|69251.8|69248.2|69230.9|384
1686307500000|2023-06-09 10:45:00|69250.3|69235.3|69248.1|69228.1|69261.1|69241.1|69233.6|69215.1|467
1686307800000|2023-06-09 10:50:00|69247.8|69227.8|69237.3|69217.3|69247.9|69230.7|69235|69215|388
1686308100000|2023-06-09 10:55:00|69237.7|69217.7|69242.8|69227.8|69252.2|69234.2|69233.3|69215.2|391
1686308400000|2023-06-09 11:00:00|69242.6|69227.6|69241|69226|69249.9|69234.9|69239.8|69224.8|382
1686308700000|2023-06-09 11:05:00|69241.1|69226.1|69234.6|69219.6|69241.8|69226.8|69230|69215|441
1686309000000|2023-06-09 11:10:00|69234.7|69219.7|69207.4|69192.4|69236.2|69221.2|69205.6|69185.6|471
1686309300000|2023-06-09 11:15:00|69207.5|69192.5|69209.5|69189.5|69222.9|69202.9|69200.3|69180.7|424
1686309600000|2023-06-09 11:20:00|69210.1|69190.1|69191.1|69176.1|69214.2|69197.3|69186.9|69169.9|418
1686309900000|2023-06-09 11:25:00|69191|69176|69197.3|69182.3|69198.9|69183.9|69181.6|69166.6|384
1686310200000|2023-06-09 11:30:00|69197.2|69182.2|69194.2|69179.2|69199.1|69184.1|69181.6|69166.6|350
1686310500000|2023-06-09 11:35:00|69194.3|69179.3|69172|69157|69202.3|69187.3|69168.8|69153.8|496
1686310800000|2023-06-09 11:40:00|69171.8|69156.8|69152.7|69137.7|69171.8|69156.8|69150.8|69135.8|424
1686311100000|2023-06-09 11:45:00|69152.8|69137.8|69151.9|69136.9|69159.7|69144.7|69144.3|69125.5|536
1686311400000|2023-06-09 11:50:00|69152|69137|69133.5|69118.5|69159.6|69143.1|69132.4|69113.3|509
1686311700000|2023-06-09 11:55:00|69133.6|69118.6|69165.6|69150.6|69170.4|69155.4|69111.8|69096.8|671
1686312000000|2023-06-09 12:00:00|69164.8|69149.8|69141.4|69126.4|69164.8|69149.8|69126.2|69111.2|688
1686312300000|2023-06-09 12:05:00|69141.1|69126.1|69130.3|69115.3|69148.6|69133.6|69123.2|69108.2|537
1686312600000|2023-06-09 12:10:00|69130.4|69115.4|69131.1|69116.1|69143|69128|69122.3|69107.3|525
1686312900000|2023-06-09 12:15:00|69131|69116|69102.5|69087.5|69131|69116|69102|69087|535
1686313200000|2023-06-09 12:20:00|69099.6|69084.6|69135.1|69120.1|69150.8|69132.3|69095.9|69080.9|678
1686313500000|2023-06-09 12:25:00|69134.4|69119.4|69149.8|69134.8|69151.8|69136.8|69124|69109|656
1686313800000|2023-06-09 12:30:00|69149.6|69134.6|69149.4|69134.4|69164.8|69149.8|69094.2|69079.2|904
1686314100000|2023-06-09 12:35:00|69149.5|69134.5|69148.8|69133.8|69164.4|69149.4|69137.8|69122.8|734
1686314400000|2023-06-09 12:40:00|69148|69133|69169|69154|69175|69160|69138.5|69123.5|612
1686314700000|2023-06-09 12:45:00|69168.8|69153.8|69187.1|69172.1|69200.8|69185.8|69166.5|69151.5|669
1686315000000|2023-06-09 12:50:00|69187|69172|69215.2|69200.2|69215.3|69200.3|69185.7|69170.7|566
1686315300000|2023-06-09 12:55:00|69216.6|69201.6|69204.9|69189.9|69227.4|69212.4|69191.1|69176.1|600
1686315600000|2023-06-09 13:00:00|69204.3|69189.3|69224|69209|69242.4|69225.8|69201.1|69186.1|695
1686315900000|2023-06-09 13:05:00|69224.4|69209.4|69196.6|69181.6|69225|69209.5|69193.3|69178.3|573
1686316200000|2023-06-09 13:10:00|69196.7|69181.7|69199.5|69184.5|69211.9|69192.8|69189.5|69170.2|584
1686316500000|2023-06-09 13:15:00|69199.4|69184.4|69226.8|69211.8|69235.3|69219.7|69199.4|69181.5|585
1686316800000|2023-06-09 13:20:00|69226.3|69211.3|69198|69183|69228.7|69213.7|69198|69183|585
1686317100000|2023-06-09 13:25:00|69198.6|69183.6|69201.9|69186.9|69218.7|69203.7|69198.6|69183.6|600
1686317400000|2023-06-09 13:30:00|69202.2|69187.2|69166.7|69151.7|69207.5|69192.5|69166.7|69151.7|707
1686317700000|2023-06-09 13:35:00|69166.6|69151.6|69163.5|69148.5|69195.9|69179.2|69162.8|69146.9|780
1686318000000|2023-06-09 13:40:00|69163.1|69148.1|69181.1|69161.1|69211.5|69194.1|69156.6|69141.6|810
1686318300000|2023-06-09 13:45:00|69181.2|69161.2|69188.9|69168.9|69196|69176|69168.8|69148.8|750
1686318600000|2023-06-09 13:50:00|69189|69169|69183.1|69163.1|69200.5|69180.5|69177.1|69158.4|672
1686318900000|2023-06-09 13:55:00|69184.3|69164.3|69189.9|69169.9|69193.6|69178.6|69174|69156.5|700
1686319200000|2023-06-09 14:00:00|69189.8|69169.8|69193.2|69178.2|69212.6|69197.6|69181.9|69161.9|644
1686319500000|2023-06-09 14:05:00|69193.3|69178.3|69199.1|69184.1|69200|69185|69183.1|69168.1|568
1686319800000|2023-06-09 14:10:00|69199.2|69184.2|69201.6|69181.6|69221|69201|69185.7|69167.4|617
1686320100000|2023-06-09 14:15:00|69201.4|69181.4|69189.8|69169.8|69201.4|69182.6|69187.9|69167.9|608
1686320400000|2023-06-09 14:20:00|69188.8|69168.8|69187.5|69167.5|69193.7|69173.7|69178.3|69158.8|639
1686320700000|2023-06-09 14:25:00|69187.4|69167.4|69207.1|69187.1|69213.8|69193.8|69181.4|69161.4|609
1686321000000|2023-06-09 14:30:00|69205.8|69185.8|69266.9|69246.9|69270.6|69250.8|69204.3|69184.3|712
1686321300000|2023-06-09 14:35:00|69266.3|69246.3|69271.5|69251.5|69305.7|69285.7|69266.3|69246.3|759
1686321600000|2023-06-09 14:40:00|69269.8|69249.8|69273.6|69253.6|69282.1|69262.1|69263.9|69243.9|720
1686321900000|2023-06-09 14:45:00|69272.7|69252.7|69282.4|69262.4|69291.9|69271.9|69261|69243.5|670
1686322200000|2023-06-09 14:50:00|69282.2|69262.2|69289.9|69274.9|69300.2|69283.1|69272.1|69252.1|712
1686322500000|2023-06-09 14:55:00|69289.8|69274.8|69288|69268|69300.3|69285.3|69280.7|69263.4|746
1686322800000|2023-06-09 15:00:00|69288.1|69268.1|69305.6|69285.6|69306.6|69286.6|69276.8|69257.3|679
1686323100000|2023-06-09 15:05:00|69305.2|69285.2|69294.3|69274.3|69309.2|69289.2|69289|69269|633
1686323400000|2023-06-09 15:10:00|69294.6|69274.6|69281.9|69261.9|69299.4|69279.4|69277.8|69257.8|620
1686323700000|2023-06-09 15:15:00|69281.8|69261.8|69280.6|69260.6|69290.9|69272.5|69266.8|69248.5|566
1686324000000|2023-06-09 15:20:00|69280.7|69260.7|69305.8|69285.8|69309.5|69289.5|69278.7|69258.7|542
1686324300000|2023-06-09 15:25:00|69303.2|69288.2|69307.5|69287.5|69318.5|69298.5|69296.6|69276.9|559
1686324600000|2023-06-09 15:30:00|69307.2|69287.2|69320.2|69300.2|69342.8|69322.8|69302.6|69282.6|602
1686324900000|2023-06-09 15:35:00|69319.9|69299.9|69336|69316|69336.5|69316.5|69307.9|69287.9|541
1686325200000|2023-06-09 15:40:00|69336.6|69316.6|69333.1|69313.1|69341.9|69321.9|69330.7|69310.7|533
1686325500000|2023-06-09 15:45:00|69333.2|69313.2|69350.1|69330.1|69353.8|69333.8|69330.7|69310.7|493
1686325800000|2023-06-09 15:50:00|69349.7|69329.7|69339|69319|69353.5|69333.5|69330.7|69310.7|468
1686326100000|2023-06-09 15:55:00|69338.8|69318.8|69346.9|69326.9|69347.3|69327.3|69331.9|69311.9|590
1686326400000|2023-06-09 16:00:00|69347.4|69327.4|69337.2|69317.2|69352.2|69332.2|69332.9|69312.9|536
1686326700000|2023-06-09 16:05:00|69337.3|69317.3|69340|69320|69343.6|69323.6|69330.8|69310.8|466
1686327000000|2023-06-09 16:10:00|69340.1|69320.1|69335.7|69315.7|69340.3|69320.3|69331.7|69311.7|454
1686327300000|2023-06-09 16:15:00|69335.8|69315.8|69324.5|69304.5|69338.7|69318.7|69322.2|69302.2|428
1686327600000|2023-06-09 16:20:00|69324.9|69304.9|69335.8|69315.8|69335.9|69315.9|69318.1|69298.1|467
1686327900000|2023-06-09 16:25:00|69335.7|69315.7|69336.3|69316.3|69347|69327|69335.3|69315.3|504
1686328200000|2023-06-09 16:30:00|69336.5|69316.5|69339.8|69319.8|69341.9|69321.9|69332.6|69312.7|469
1686328500000|2023-06-09 16:35:00|69339.9|69319.9|69364|69344|69364.7|69344.7|69339.8|69319.8|430
1686328800000|2023-06-09 16:40:00|69364.2|69344.2|69355.5|69335.5|69376.1|69356.1|69351.9|69331.9|478
1686329100000|2023-06-09 16:45:00|69355.6|69335.6|69351.1|69331.1|69366.4|69346.4|69349.7|69329.7|480
1686329400000|2023-06-09 16:50:00|69350.5|69330.5|69347.9|69327.9|69350.7|69332.1|69342.7|69322.7|418
1686329700000|2023-06-09 16:55:00|69347.8|69327.8|69346.1|69326.1|69352.4|69332.4|69340.8|69320.8|497
1686330000000|2023-06-09 17:00:00|69346.5|69326.5|69346.6|69326.6|69358.9|69338.9|69343.1|69323.1|468
1686330300000|2023-06-09 17:05:00|69346.5|69326.5|69335.7|69315.7|69346.5|69326.5|69330.2|69310.2|425
1686330600000|2023-06-09 17:10:00|69335.8|69315.8|69335.1|69315.1|69339.6|69319.6|69332.1|69313.1|302
1686330900000|2023-06-09 17:15:00|69335|69315|69331.6|69311.6|69339.2|69319.2|69331.2|69311.2|430
1686331200000|2023-06-09 17:20:00|69331.7|69311.7|69324|69304|69335|69316.1|69320.1|69302.4|439
1686331500000|2023-06-09 17:25:00|69324.1|69304.1|69337.1|69317.1|69341.1|69321.1|69323|69303|327
1686331800000|2023-06-09 17:30:00|69336.9|69316.9|69349.5|69329.5|69351.3|69331.3|69336.1|69316.1|360
1686332100000|2023-06-09 17:35:00|69349.6|69329.6|69349.8|69329.8|69357.5|69337.5|69348.7|69328.7|282
1686332400000|2023-06-09 17:40:00|69349.7|69329.7|69335.2|69315.2|69350.4|69330.4|69331.9|69311.9|268
1686332700000|2023-06-09 17:45:00|69335|69315|69329.8|69309.8|69336|69316|69320.4|69300.4|395
1686333000000|2023-06-09 17:50:00|69329.9|69309.9|69329.8|69309.8|69333.6|69313.6|69327.9|69307.9|347
1686333300000|2023-06-09 17:55:00|69332.5|69312.5|69343.7|69323.7|69351.5|69331.5|69332|69312|410
1686333600000|2023-06-09 18:00:00|69343|69323|69346.2|69326.2|69349.2|69329.2|69342.7|69322.7|315
1686333900000|2023-06-09 18:05:00|69346|69326|69342.9|69322.9|69347.5|69328.9|69342.1|69322.1|366
1686334200000|2023-06-09 18:10:00|69342.8|69322.8|69332.2|69312.2|69342.9|69322.9|69332|69312|337
1686334500000|2023-06-09 18:15:00|69332.1|69312.1|69335.8|69315.8|69339.6|69320|69329.7|69309.7|326
1686334800000|2023-06-09 18:20:00|69335.9|69315.9|69344.3|69324.3|69345|69325|69335.9|69315.9|287
1686335100000|2023-06-09 18:25:00|69341.5|69321.5|69347.5|69327.5|69351.4|69331.4|69339.2|69319.2|300
1686335400000|2023-06-09 18:30:00|69347.4|69327.4|69347.9|69327.9|69349.9|69329.9|69344.3|69324.3|332
1686335700000|2023-06-09 18:35:00|69347.7|69327.7|69351.6|69331.6|69354.6|69334.6|69345|69325|314
1686336000000|2023-06-09 18:40:00|69351.7|69331.7|69353.7|69333.7|69356|69336|69350.7|69330.7|331
1686336300000|2023-06-09 18:45:00|69353.8|69333.8|69356|69336|69360.5|69340.5|69351|69331.6|338
1686336600000|2023-06-09 18:50:00|69355|69335|69341.1|69321.1|69356|69336|69340.7|69320.7|351
1686336900000|2023-06-09 18:55:00|69341.2|69321.2|69337|69317|69343.1|69325.5|69335.2|69315.2|397
1686337200000|2023-06-09 19:00:00|69336.5|69316.5|69328.7|69313.7|69339.6|69319.6|69328.5|69308.8|383
1686337500000|2023-06-09 19:05:00|69328.9|69313.9|69342.5|69322.5|69343.3|69323.3|69328.5|69310.2|291
1686337800000|2023-06-09 19:10:00|69342.7|69322.7|69333.9|69313.9|69343.8|69323.8|69333.6|69313.6|307
1686338100000|2023-06-09 19:15:00|69333.1|69313.1|69334.4|69314.4|69341.9|69321.9|69331.5|69312.7|396
1686338400000|2023-06-09 19:20:00|69334.3|69314.3|69335.1|69315.1|69336.4|69316.4|69330.9|69310.9|306
1686338700000|2023-06-09 19:25:00|69335.2|69315.2|69351.2|69331.2|69351.2|69333.8|69335.2|69315.2|290
1686339000000|2023-06-09 19:30:00|69350.4|69330.4|69348.3|69328.3|69351.1|69331.1|69344.3|69324.3|291
1686339300000|2023-06-09 19:35:00|69348.2|69328.2|69350.8|69330.8|69365.7|69345.7|69346.3|69326.3|378
1686339600000|2023-06-09 19:40:00|69350.9|69330.9|69360.1|69340.1|69360.1|69340.1|69347.6|69327.6|378
1686339900000|2023-06-09 19:45:00|69360.3|69340.3|69367.1|69347.1|69367.7|69347.7|69357.1|69337.1|321
1686340200000|2023-06-09 19:50:00|69367.3|69347.3|69373.9|69353.9|69380|69360|69367.3|69347.3|426
1686340500000|2023-06-09 19:55:00|69374.1|69354.1|69371.5|69351.5|69379.9|69359.9|69371.3|69351.3|430
1686340800000|2023-06-09 20:00:00|69372.5|69352.5|69361.4|69341.4|69372.7|69352.7|69356.8|69336.8|360
1686341100000|2023-06-09 20:05:00|69361.5|69341.5|69372|69352|69373.5|69353.5|69360.4|69340.4|330
1686341400000|2023-06-09 20:10:00|69372.1|69352.1|69363.2|69343.2|69373.5|69353.5|69360.7|69340.7|260
1686341700000|2023-06-09 20:15:00|69363.3|69343.3|69360.6|69340.6|69364.4|69344.4|69355.9|69335.9|252
1686342000000|2023-06-09 20:20:00|69360.5|69340.5|69357.2|69337.2|69360.5|69340.5|69354.6|69334.6|188
1686342300000|2023-06-09 20:25:00|69355|69335|69341.6|69321.6|69355|69335|69340.4|69320.4|284
1686342600000|2023-06-09 20:30:00|69342.1|69322.1|69355.3|69335.3|69355.3|69335.3|69342.1|69322.1|271
1686342900000|2023-06-09 20:35:00|69355.2|69335.2|69351.7|69331.7|69355.9|69335.9|69347.6|69327.6|188
1686343200000|2023-06-09 20:40:00|69351.8|69331.8|69350.3|69330.3|69352.7|69332.7|69350.3|69330.3|189
1686343500000|2023-06-09 20:45:00|69349.6|69329.6|69350|69330|69351.8|69331.8|69346.9|69326.9|275
1686343800000|2023-06-09 20:50:00|69349.7|69329.7|69337.4|69317.4|69350|69330|69335.4|69315.4|325
1686344100000|2023-06-09 20:55:00|69337.6|69317.6|69343.9|69323.9|69348.4|69328.4|69337.3|69317.3|310
1686513600000|2023-06-11 20:00:00|69411.6|69302.6|69470.3|69356.3|69470.3|69356.3|69411.6|69302.6|3
1686513900000|2023-06-11 20:05:00|69357.1|69243.1|69357.1|69243.1|69357.1|69243.1|69357.1|69243.1|1
1686515400000|2023-06-11 20:30:00|69346.4|69276|69346.4|69276|69346.4|69276|69346.4|69276|1
1686515700000|2023-06-11 20:35:00|69391.7|69277.7|69346.4|69276|69391.7|69277.7|69346.4|69276|2
1686516000000|2023-06-11 20:40:00|69359.1|69245.1|69387.4|69273.4|69387.4|69276|69346.4|69245.1|3
1686516300000|2023-06-11 20:45:00|69435.3|69321.3|69387.4|69273.4|69435.3|69321.3|69387.4|69273.4|2
1686516600000|2023-06-11 20:50:00|69434.4|69320.4|69434.4|69320.4|69434.4|69320.4|69359.1|69245.1|4
1686516900000|2023-06-11 20:55:00|69361.5|69247.5|69361.5|69247.5|69361.5|69247.5|69361.5|69247.5|1
1686517200000|2023-06-11 21:00:00|69358.4|69244.4|69337.9|69307.9|69379.4|69309.5|69337.9|69242.4|41
1686517500000|2023-06-11 21:05:00|69339.3|69309.3|69353.7|69293.7|69363.9|69311|69329.3|69282.7|55
1686517800000|2023-06-11 21:10:00|69355.7|69281|69351.9|69276.9|69359.2|69310.8|69329.3|69276.6|70
1686518100000|2023-06-11 21:15:00|69351.4|69276.4|69351.6|69281.4|69353|69309.7|69335.1|69274.3|83
1686518400000|2023-06-11 21:20:00|69350.3|69279.3|69350.4|69309.2|69364.1|69312.1|69335.7|69279.3|121
1686518700000|2023-06-11 21:25:00|69361.8|69288|69349.4|69313.5|69370|69320.2|69343.9|69288|74
1686519000000|2023-06-11 21:30:00|69349|69313.8|69363.7|69320.6|69364.2|69334.6|69343|69313|79
1686519300000|2023-06-11 21:35:00|69362.6|69320.7|69355.5|69304.2|69365.6|69333|69349.6|69286|96
1686519600000|2023-06-11 21:40:00|69351|69325.6|69364.1|69311.6|69364.9|69326.9|69339.5|69286.2|118
1686519900000|2023-06-11 21:45:00|69364.9|69311.7|69349|69292.9|69367.4|69319.5|69335.5|69291.4|106
1686520200000|2023-06-11 21:50:00|69353.4|69293.1|69361.1|69300.9|69371.5|69318.2|69344.2|69293.1|89
1686520500000|2023-06-11 21:55:00|69361.3|69300.5|69351.1|69317.9|69367|69323.8|69344.8|69295|71
1686520800000|2023-06-11 22:00:00|69351.5|69318.3|69339|69315|69357.8|69323.6|69338.1|69286.7|287
1686521100000|2023-06-11 22:05:00|69344|69315.1|69354.7|69322.9|69354.7|69322.9|69339.1|69309.5|220
1686521400000|2023-06-11 22:10:00|69354.6|69323|69348.6|69320.3|69361.2|69329.7|69347|69320.2|258
1686521700000|2023-06-11 22:15:00|69347.9|69320.4|69346|69326|69350.8|69326.5|69342.2|69319|257
1686522000000|2023-06-11 22:20:00|69346.1|69326.1|69341.4|69316.6|69347.6|69327.6|69335|69313.4|207
1686522300000|2023-06-11 22:25:00|69340.4|69318.3|69347.4|69323.1|69348.3|69325.5|69336.5|69316.4|176
1686522600000|2023-06-11 22:30:00|69347.3|69323.2|69356.5|69336.5|69361.2|69340.7|69345.3|69322.9|267
1686522900000|2023-06-11 22:35:00|69356.2|69336.2|69361.6|69341.6|69363.7|69343.7|69354.8|69334.8|166
1686523200000|2023-06-11 22:40:00|69361.5|69341.5|69367.4|69347.4|69369.9|69349.9|69360.8|69340.8|281
1686523500000|2023-06-11 22:45:00|69367.5|69347.5|69362.3|69342.3|69370.9|69350.9|69361.2|69341.2|179
1686523800000|2023-06-11 22:50:00|69362.4|69342.4|69358.8|69338.8|69363|69342.4|69356.4|69336.4|148
1686524100000|2023-06-11 22:55:00|69358.5|69338.5|69358.3|69338.3|69360.3|69339.3|69357.3|69337.3|200
1686524400000|2023-06-11 23:00:00|69358.2|69338.2|69358.9|69338.9|69365.6|69345.6|69358.1|69338.1|316
1686524700000|2023-06-11 23:05:00|69359|69339|69355|69335|69363|69343|69355|69335|210
1686525000000|2023-06-11 23:10:00|69355.1|69335.1|69346.8|69326.8|69355.2|69335.2|69346.8|69326.8|235
1686525300000|2023-06-11 23:15:00|69346.9|69326.9|69338.3|69318.3|69349.9|69329.9|69337.7|69317.7|199
1686525600000|2023-06-11 23:20:00|69338.2|69318.2|69337.3|69317.3|69346.9|69326.9|69336.2|69316.2|212
1686525900000|2023-06-11 23:25:00|69337.2|69317.2|69337.9|69317.9|69339.3|69319.3|69329.7|69309.7|212
1686526200000|2023-06-11 23:30:00|69337.8|69317.8|69330.4|69310.4|69337.8|69317.8|69327.8|69307.8|251
1686526500000|2023-06-11 23:35:00|69330.3|69310.3|69332.5|69312.5|69336.2|69316.2|69330|69310|175
1686526800000|2023-06-11 23:40:00|69334.5|69314.5|69333.4|69313.4|69339.2|69319.2|69330.7|69309|157
1686527100000|2023-06-11 23:45:00|69333.3|69313.3|69333.4|69313.4|69334.4|69314.4|69329.1|69309.1|194
1686527400000|2023-06-11 23:50:00|69334.3|69314.3|69329.3|69309.3|69338.5|69318.5|69329|69309|205
1686527700000|2023-06-11 23:55:00|69329.2|69309.2|69324.3|69304.3|69332.2|69312.2|69315.1|69295.1|339
1686528000000|2023-06-12 00:00:00|69324.2|69304.2|69335.6|69315.6|69344.9|69324.9|69322.6|69302.6|414
1686528300000|2023-06-12 00:05:00|69335.7|69315.7|69348.7|69328.7|69350.7|69330.7|69335.1|69315.1|246
1686528600000|2023-06-12 00:10:00|69348.8|69328.8|69348.8|69328.8|69358.2|69338.2|69346.4|69326.4|236
1686528900000|2023-06-12 00:15:00|69348.7|69328.7|69342.3|69322.3|69348.7|69328.7|69337|69317|277
1686529200000|2023-06-12 00:20:00|69342.4|69322.4|69351.8|69331.8|69354.7|69334.7|69341.4|69321.4|239
1686529500000|2023-06-12 00:25:00|69351.7|69331.7|69352.9|69332.9|69357|69337.3|69349|69331|203
1686529800000|2023-06-12 00:30:00|69352.8|69332.8|69351.2|69331.2|69355.4|69335.4|69345.7|69325.7|250
1686530100000|2023-06-12 00:35:00|69351.1|69331.1|69346.7|69326.7|69352.7|69332.7|69344|69324|282
1686530400000|2023-06-12 00:40:00|69346.6|69326.6|69343.9|69328.9|69347.7|69328.9|69337|69317|196
1686530700000|2023-06-12 00:45:00|69344|69329|69352.7|69332.7|69355.1|69335.1|69344|69326.5|200
1686531000000|2023-06-12 00:50:00|69353.2|69333.2|69358.9|69338.9|69362.6|69342.6|69351.9|69331.9|295
1686531300000|2023-06-12 00:55:00|69360.8|69340.8|69355.2|69335.2|69360.8|69340.8|69348.8|69328.8|358
1686531600000|2023-06-12 01:00:00|69356.3|69336.3|69362.7|69342.7|69369.4|69349.4|69356.3|69336.3|379
1686531900000|2023-06-12 01:05:00|69362.9|69342.9|69368.4|69348.4|69369.4|69349.4|69360.8|69340.8|328
1686532200000|2023-06-12 01:10:00|69368.3|69348.3|69365.9|69345.9|69372.3|69352.3|69363.3|69343.3|281
1686532500000|2023-06-12 01:15:00|69366.5|69346.5|69357.9|69337.9|69373.2|69353.2|69354.6|69334.6|320
1686532800000|2023-06-12 01:20:00|69358|69338|69363.1|69343.1|69373.8|69353.8|69350.3|69330.3|348
1686533100000|2023-06-12 01:25:00|69362.9|69342.9|69375.1|69355.1|69375.1|69355.1|69361.7|69341.7|330
1686533400000|2023-06-12 01:30:00|69375.3|69355.3|69371.9|69351.9|69376|69356|69361.5|69341.5|398
1686533700000|2023-06-12 01:35:00|69371.8|69351.8|69376.9|69356.9|69377|69357|69364.7|69344.7|323
1686534000000|2023-06-12 01:40:00|69377|69357|69371.5|69351.5|69377.1|69357.1|69369.2|69349.2|395
1686534300000|2023-06-12 01:45:00|69370.8|69350.8|69377.4|69357.4|69381|69361|69370.2|69350.2|331
1686534600000|2023-06-12 01:50:00|69378.1|69358.1|69386.9|69366.9|69388.4|69368.4|69377.9|69357.9|399
1686534900000|2023-06-12 01:55:00|69387|69367|69410.6|69390.6|69415.2|69395.2|69386.7|69366.7|489
1686535200000|2023-06-12 02:00:00|69410.5|69390.5|69413.4|69393.4|69413.5|69393.5|69399.7|69379.7|380
1686535500000|2023-06-12 02:05:00|69413.3|69393.3|69411.2|69391.2|69413.9|69393.9|69406.9|69386.9|291
1686535800000|2023-06-12 02:10:00|69411.3|69391.3|69413.1|69393.1|69418.4|69398.4|69410.2|69390.9|207
1686536100000|2023-06-12 02:15:00|69413.2|69393.2|69414.9|69394.9|69419.2|69399.2|69410.4|69391.1|307
1686536400000|2023-06-12 02:20:00|69415|69395|69399.5|69379.5|69415.8|69395.8|69399.4|69379.4|392
1686536700000|2023-06-12 02:25:00|69399.6|69379.6|69413.6|69393.6|69417|69397|69399.6|69379.6|274
1686537000000|2023-06-12 02:30:00|69413.8|69393.8|69418.4|69398.4|69418.8|69399.5|69413.4|69393.4|215
1686537300000|2023-06-12 02:35:00|69418.5|69398.5|69428.5|69408.5|69433.9|69413.9|69418.5|69398.5|350
1686537600000|2023-06-12 02:40:00|69428.6|69408.6|69422.4|69402.4|69433.8|69413.8|69421.6|69401.6|310
1686537900000|2023-06-12 02:45:00|69422.5|69402.5|69418.6|69398.6|69425.5|69405.5|69413.1|69395.3|263
1686538200000|2023-06-12 02:50:00|69418.7|69398.7|69409.3|69389.3|69419.7|69399.7|69406.8|69386.8|311
1686538500000|2023-06-12 02:55:00|69409.2|69389.2|69399.7|69379.7|69413.1|69393.1|69398.5|69378.5|289
1686538800000|2023-06-12 03:00:00|69399.8|69379.8|69399.8|69379.8|69407.8|69387.8|69398.9|69378.9|315
1686539100000|2023-06-12 03:05:00|69399.9|69379.9|69399.9|69379.9|69407.8|69387.8|69398.2|69378.2|278
1686539400000|2023-06-12 03:10:00|69399.8|69379.8|69399.6|69379.6|69400.1|69380.1|69389.8|69369.8|300
1686539700000|2023-06-12 03:15:00|69399.7|69379.7|69400.5|69380.5|69403.2|69383.2|69398.9|69378.9|253
1686540000000|2023-06-12 03:20:00|69400.4|69380.4|69402.1|69387.1|69406.8|69387.1|69398|69378|268
1686540300000|2023-06-12 03:25:00|69402.3|69387.3|69406.3|69386.3|69414.2|69394.2|69402.1|69385.6|224
1686540600000|2023-06-12 03:30:00|69405.7|69385.7|69391.8|69371.8|69405.7|69385.7|69389.6|69369.6|307
1686540900000|2023-06-12 03:35:00|69391.7|69371.7|69394.1|69374.1|69396|69376|69387.3|69367.3|316
1686541200000|2023-06-12 03:40:00|69394.2|69374.2|69394.8|69374.8|69402.2|69382.2|69394|69374|290
1686541500000|2023-06-12 03:45:00|69394.7|69374.7|69399.2|69379.2|69402.7|69384.5|69391.7|69371.7|253
1686541800000|2023-06-12 03:50:00|69399.4|69379.4|69388.1|69368.1|69402.4|69382.4|69386.3|69366.3|331
1686542100000|2023-06-12 03:55:00|69388.2|69368.2|69385.1|69365.1|69388.7|69368.7|69380.7|69360.7|321
1686542400000|2023-06-12 04:00:00|69385.2|69365.2|69374.7|69354.7|69397.8|69377.8|69374|69354.7|354
1686542700000|2023-06-12 04:05:00|69374.8|69354.8|69379.1|69359.1|69380.6|69360.6|69361.6|69341.6|442
1686543000000|2023-06-12 04:10:00|69378.8|69358.8|69376.1|69356.1|69379.4|69361.3|69375|69355|308
1686543300000|2023-06-12 04:15:00|69376.2|69356.2|69378.6|69358.6|69383.4|69363.4|69374.9|69354.9|236
1686543600000|2023-06-12 04:20:00|69378.7|69358.7|69375.6|69355.6|69381.5|69363.2|69375.6|69355.6|283
1686543900000|2023-06-12 04:25:00|69376.7|69356.7|69381.2|69361.2|69382.4|69363.5|69376|69356|340
1686544200000|2023-06-12 04:30:00|69381.4|69361.4|69389.8|69369.8|69389.8|69369.8|69379.8|69359.8|299
1686544500000|2023-06-12 04:35:00|69389.7|69369.7|69389.6|69369.6|69397.3|69377.3|69387.1|69367.1|180
1686544800000|2023-06-12 04:40:00|69389.7|69369.7|69395.6|69375.6|69397.2|69377.2|69387.7|69367.7|417
1686545100000|2023-06-12 04:45:00|69395.2|69375.2|69396.8|69376.8|69400.1|69380.1|69395.2|69375.2|364
1686545400000|2023-06-12 04:50:00|69396.9|69376.9|69394.3|69374.3|69400.6|69380.6|69389.8|69369.8|349
1686545700000|2023-06-12 04:55:00|69394.4|69374.4|69393.9|69373.9|69396.9|69376.9|69386.5|69366.5|441
1686546000000|2023-06-12 05:00:00|69394.4|69374.4|69386.9|69366.9|69395.7|69375.7|69384.9|69364.9|307
1686546300000|2023-06-12 05:05:00|69387.1|69367.1|69373.6|69353.6|69389.1|69370.2|69369.4|69351.4|448
1686546600000|2023-06-12 05:10:00|69373.5|69353.5|69374.7|69354.7|69380|69362.5|69362.4|69344.8|414
1686546900000|2023-06-12 05:15:00|69374.8|69354.8|69364.2|69344.2|69374.9|69355.1|69361.1|69343.7|375
1686547200000|2023-06-12 05:20:00|69364.3|69344.3|69370.4|69350.4|69373.5|69354.3|69361.3|69341.3|423
1686547500000|2023-06-12 05:25:00|69370.5|69350.5|69368.3|69353.3|69373.2|69355.9|69367.2|69349.2|381
1686547800000|2023-06-12 05:30:00|69368.6|69353.6|69361.1|69341.1|69371.5|69354.5|69358.7|69338.7|407
1686548100000|2023-06-12 05:35:00|69361|69341|69358.3|69343.3|69364|69344|69342.1|69325|411
1686548400000|2023-06-12 05:40:00|69358.6|69343.6|69364.1|69344.1|69369.8|69349.8|69358.2|69343.2|327
1686548700000|2023-06-12 05:45:00|69364.2|69344.2|69365.8|69345.8|69367.5|69348|69360.3|69341.8|360
1686549000000|2023-06-12 05:50:00|69366.8|69346.8|69356.7|69336.7|69367.5|69349.7|69352.9|69334.7|335
1686549300000|2023-06-12 05:55:00|69356.9|69336.9|69339.1|69319.1|69356.9|69336.9|69331.3|69311.3|426
1686549600000|2023-06-12 06:00:00|69339.7|69319.7|69312.3|69292.3|69339.7|69319.7|69310.9|69290.9|528
1686549900000|2023-06-12 06:05:00|69312.2|69292.2|69312.8|69292.8|69325.8|69307.7|69307.8|69290.2|440
1686550200000|2023-06-12 06:10:00|69314|69294|69323.2|69303.2|69324.7|69306.7|69307.7|69290.6|449
1686550500000|2023-06-12 06:15:00|69323.3|69303.3|69321.6|69306.6|69324.8|69307.2|69309.6|69292|583
1686550800000|2023-06-12 06:20:00|69321.4|69306.4|69312.9|69297.9|69323.4|69306.8|69309.2|69291.6|449
1686551100000|2023-06-12 06:25:00|69313|69298|69311.8|69296.8|69315.4|69300.4|69307.2|69292.2|388
1686551400000|2023-06-12 06:30:00|69311.2|69296.2|69336.9|69321.9|69340.6|69325.6|69310.4|69295.4|467
1686551700000|2023-06-12 06:35:00|69336.8|69321.8|69347.1|69332.1|69347.6|69332.6|69322.3|69304.8|417
1686552000000|2023-06-12 06:40:00|69348|69333|69334.1|69319.1|69349.6|69334.6|69331.8|69316.5|422
1686552300000|2023-06-12 06:45:00|69334.3|69319.3|69347.7|69332.7|69348.3|69333.1|69330.1|69315.1|431
1686552600000|2023-06-12 06:50:00|69347.8|69332.8|69343.3|69328.3|69359.6|69344.6|69342.4|69327.4|466
1686552900000|2023-06-12 06:55:00|69343.4|69328.4|69335.5|69320.5|69347.6|69332.6|69326|69311|523
1686553200000|2023-06-12 07:00:00|69338|69323|69334.4|69319.4|69353.2|69337.9|69332.9|69315.4|690
1686553500000|2023-06-12 07:05:00|69333.4|69318.4|69339.7|69319.7|69344.7|69329.7|69322.5|69305.8|707
1686553800000|2023-06-12 07:10:00|69339.8|69319.8|69342|69322|69356.8|69341.8|69336.1|69319.5|657
1686554100000|2023-06-12 07:15:00|69341.9|69321.9|69341.3|69326.3|69369|69352.6|69334|69317|636
1686554400000|2023-06-12 07:20:00|69341.4|69326.4|69315|69295|69343|69326.4|69307.1|69291.4|564
1686554700000|2023-06-12 07:25:00|69315.1|69295.1|69307.6|69292.6|69322.8|69303.9|69304.3|69289.3|471
1686555000000|2023-06-12 07:30:00|69307.8|69292.8|69322.3|69307.3|69326.2|69311.2|69303|69288|530
1686555300000|2023-06-12 07:35:00|69322.2|69307.2|69308.9|69293.9|69325.3|69310.3|69296.7|69281.1|610
1686555600000|2023-06-12 07:40:00|69309.2|69294.2|69286|69271|69315.4|69298.3|69285.8|69268.4|599
1686555900000|2023-06-12 07:45:00|69286.8|69271.8|69254.1|69239.1|69287.4|69272.4|69254.1|69239.1|527
1686556200000|2023-06-12 07:50:00|69257.5|69242.5|69202.9|69187.9|69259.7|69243|69185.8|69170.8|689
1686556500000|2023-06-12 07:55:00|69203.2|69188.2|69203.7|69188.7|69213.8|69198.8|69193.8|69178.8|617
1686556800000|2023-06-12 08:00:00|69203.8|69188.8|69173.4|69158.4|69213.8|69198.8|69165.4|69150.4|780
1686557100000|2023-06-12 08:05:00|69173.1|69158.1|69159|69144|69177.2|69162.2|69153.3|69138.3|643
1686557400000|2023-06-12 08:10:00|69158.9|69143.9|69149.8|69129.8|69168.8|69148.8|69143.4|69126.5|654
1686557700000|2023-06-12 08:15:00|69149.6|69129.6|69164.9|69144.9|69167.1|69147.1|69137.3|69120.1|629
1686558000000|2023-06-12 08:20:00|69165.4|69145.4|69152.3|69137.3|69180.9|69163.9|69151.5|69132.3|652
1686558300000|2023-06-12 08:25:00|69152.2|69137.2|69154.7|69134.7|69166.5|69148|69142.2|69123.9|584
1686558600000|2023-06-12 08:30:00|69155|69135|69119.5|69104.5|69160.5|69143.1|69116.3|69101.3|645
1686558900000|2023-06-12 08:35:00|69119.4|69104.4|69133.2|69118.2|69135|69120|69108.2|69088.2|610
1686559200000|2023-06-12 08:40:00|69134.7|69119.7|69130.2|69115.2|69144.5|69126.9|69121.9|69106.2|608
1686559500000|2023-06-12 08:45:00|69129.7|69114.7|69139.8|69119.8|69147.7|69128.6|69126.4|69109.3|559
1686559800000|2023-06-12 08:50:00|69139.7|69119.7|69160.7|69140.7|69167.2|69148.5|69134.9|69117.9|516
1686560100000|2023-06-12 08:55:00|69160.4|69140.4|69149.5|69134.5|69165.3|69148.3|69143.3|69128.3|550
1686560400000|2023-06-12 09:00:00|69149.2|69134.2|69143.9|69128.9|69157.1|69142.1|69138.4|69123.4|588
1686560700000|2023-06-12 09:05:00|69144|69129|69159.1|69144.1|69163.2|69147|69138.3|69123.3|578
1686561000000|2023-06-12 09:10:00|69160.4|69145.4|69153.1|69138.1|69171.8|69151.8|69149.9|69131.9|719
1686561300000|2023-06-12 09:15:00|69153.4|69138.4|69153.6|69138.6|69170.9|69152.4|69152.2|69134.4|572
1686561600000|2023-06-12 09:20:00|69153.8|69138.8|69165.8|69150.8|69166.5|69151.3|69151.2|69133.1|567
1686561900000|2023-06-12 09:25:00|69165.9|69150.9|69135.2|69120.2|69166|69151|69135|69120|540
1686562200000|2023-06-12 09:30:00|69135|69120|69136|69116|69146.9|69130.4|69111.3|69096.3|684
1686562500000|2023-06-12 09:35:00|69137.6|69117.6|69083.5|69063.5|69146.4|69129.2|69077.7|69059.9|641
1686562800000|2023-06-12 09:40:00|69084.1|69064.1|69098.7|69078.7|69099|69081.2|69070.9|69054.5|697
1686563100000|2023-06-12 09:45:00|69099.1|69079.1|69144|69129|69150.3|69135.3|69088.2|69073.2|640
1686563400000|2023-06-12 09:50:00|69143.9|69128.9|69116.4|69101.4|69151.9|69136.4|69116.4|69101.4|660
1686563700000|2023-06-12 09:55:00|69116.6|69101.6|69105.2|69085.2|69124|69107.4|69094.8|69078.7|659
1686564000000|2023-06-12 10:00:00|69105|69085|69090|69075|69121.5|69103.7|69089.3|69073.4|616
1686564300000|2023-06-12 10:05:00|69089.9|69074.9|69136.5|69121.5|69136.5|69121.5|69086.7|69071.7|646
1686564600000|2023-06-12 10:10:00|69136.6|69121.6|69121|69106|69145|69130|69117.1|69102.1|582
1686564900000|2023-06-12 10:15:00|69121.6|69106.6|69134.6|69119.6|69138|69123|69109.8|69094.8|626
1686565200000|2023-06-12 10:20:00|69134.7|69119.7|69120.5|69105.5|69135.4|69120.4|69112.6|69097.6|551
1686565500000|2023-06-12 10:25:00|69120.6|69105.6|69135|69120|69146|69131|69120.5|69105.5|665
1686565800000|2023-06-12 10:30:00|69134.8|69119.8|69119.6|69104.6|69141.8|69126.8|69116.2|69101.2|559
1686566100000|2023-06-12 10:35:00|69119.5|69104.5|69142|69127|69146.6|69131.6|69117.2|69102.2|581
1686566400000|2023-06-12 10:40:00|69141.9|69126.9|69157.5|69142.5|69160.2|69145.2|69133.6|69118.6|572
1686566700000|2023-06-12 10:45:00|69157.6|69142.6|69211.2|69196.2|69214.3|69199.3|69157.5|69142.5|637
1686567000000|2023-06-12 10:50:00|69211.1|69196.1|69171.3|69156.3|69212.1|69197.1|69170.8|69155.8|537
1686567300000|2023-06-12 10:55:00|69171.4|69156.4|69181.2|69166.2|69188.3|69173.3|69168.9|69153.9|627
1686567600000|2023-06-12 11:00:00|69181.3|69166.3|69181.6|69166.6|69191.2|69176.2|69174|69159|506
1686567900000|2023-06-12 11:05:00|69181.7|69166.7|69174.8|69159.8|69184.1|69169.1|69163|69148|473
1686568200000|2023-06-12 11:10:00|69175.1|69160.1|69178.5|69163.5|69188.5|69173.5|69174.1|69159.1|452
1686568500000|2023-06-12 11:15:00|69178.2|69163.2|69202.1|69187.1|69203.7|69188.7|69177.9|69162.9|490
1686568800000|2023-06-12 11:20:00|69202.2|69187.2|69209.2|69194.2|69222.1|69207.1|69201.1|69186.1|508
1686569100000|2023-06-12 11:25:00|69209.3|69194.3|69210.6|69195.6|69217.7|69202.7|69202.9|69187.9|463
1686569400000|2023-06-12 11:30:00|69210.7|69195.7|69190|69175|69213|69198|69187.2|69172.2|446
1686569700000|2023-06-12 11:35:00|69189.9|69174.9|69203.4|69188.4|69208.3|69193.3|69181.6|69166.6|485
1686570000000|2023-06-12 11:40:00|69203.6|69188.6|69218.4|69203.4|69224.2|69209.2|69203.4|69188.4|553
1686570300000|2023-06-12 11:45:00|69218.5|69203.5|69220.8|69205.8|69225.5|69210.5|69214.4|69199.4|507
1686570600000|2023-06-12 11:50:00|69220.9|69205.9|69225.6|69210.6|69245.9|69230.9|69220.9|69205.9|506
1686570900000|2023-06-12 11:55:00|69225.7|69210.7|69245.3|69230.3|69254.1|69239.1|69225.7|69210.7|620
1686571200000|2023-06-12 12:00:00|69245.5|69230.5|69225.9|69210.9|69246.2|69231.2|69225.4|69210.4|537
1686571500000|2023-06-12 12:05:00|69225.8|69210.8|69230.8|69215.8|69231.1|69216.1|69214.6|69199.6|555
1686571800000|2023-06-12 12:10:00|69230.5|69215.5|69210.7|69195.7|69231.9|69216.9|69191.5|69176.5|562
1686572100000|2023-06-12 12:15:00|69210.6|69195.6|69220.3|69205.3|69220.3|69205.3|69205.8|69190.8|542
1686572400000|2023-06-12 12:20:00|69220.6|69205.6|69197.3|69182.3|69220.6|69205.6|69190.4|69175.4|599
1686572700000|2023-06-12 12:25:00|69197.5|69182.5|69233.5|69218.5|69237.2|69222.2|69196.5|69181.5|613
1686573000000|2023-06-12 12:30:00|69234.8|69219.8|69235.7|69220.7|69260|69245|69231.2|69216.2|599
1686573300000|2023-06-12 12:35:00|69236|69221|69236.6|69221.6|69257.3|69242.3|69234.7|69219.7|597
1686573600000|2023-06-12 12:40:00|69236.7|69221.7|69237.7|69222.7|69251.5|69236.5|69230.1|69215.1|598
1686573900000|2023-06-12 12:45:00|69238.3|69223.3|69212.8|69197.8|69240.2|69225.2|69211.1|69196.1|612
1686574200000|2023-06-12 12:50:00|69211.7|69196.7|69224.3|69209.3|69224.3|69209.3|69209.1|69194.1|531
1686574500000|2023-06-12 12:55:00|69224.2|69209.2|69223.1|69208.1|69230.3|69215.3|69208.1|69193.1|560
1686574800000|2023-06-12 13:00:00|69223|69208|69224|69209|69235|69220|69203.7|69188.7|634
1686575100000|2023-06-12 13:05:00|69223.7|69208.7|69220.2|69205.2|69223.8|69208.8|69205|69190|607
1686575400000|2023-06-12 13:10:00|69220.8|69205.8|69212.4|69197.4|69223.5|69208.5|69208.9|69193.9|526
1686575700000|2023-06-12 13:15:00|69212.3|69197.3|69202.6|69187.6|69212.5|69197.5|69190.4|69175.4|608
1686576000000|2023-06-12 13:20:00|69202.5|69187.5|69196.4|69181.4|69214.1|69199.1|69196.4|69181.4|608
1686576300000|2023-06-12 13:25:00|69196.3|69181.3|69218.9|69203.9|69221.6|69206.6|69196.3|69181.3|578
1686576600000|2023-06-12 13:30:00|69216.8|69201.8|69253.8|69233.8|69258.9|69239.1|69215.2|69200.2|700
1686576900000|2023-06-12 13:35:00|69249.7|69234.7|69289.2|69274.2|69309.4|69294.4|69246|69228.2|723
1686577200000|2023-06-12 13:40:00|69289.1|69274.1|69281.9|69266.9|69289.4|69274.4|69266.9|69251.9|734
1686577500000|2023-06-12 13:45:00|69281.6|69266.6|69335|69320|69338.7|69323.7|69278.8|69263.8|752
1686577800000|2023-06-12 13:50:00|69335.1|69320.1|69329.4|69314.4|69371.1|69356.1|69325.3|69307.4|808
1686578100000|2023-06-12 13:55:00|69328.8|69313.8|69306.8|69291.8|69335.3|69320.3|69301.9|69286.9|764
1686578400000|2023-06-12 14:00:00|69306.6|69291.6|69267.9|69252.9|69312.1|69297.1|69263.7|69248.7|724
1686578700000|2023-06-12 14:05:00|69266.9|69251.9|69297.6|69282.6|69297.6|69282.6|69262.3|69247.3|716
1686579000000|2023-06-12 14:10:00|69297.9|69282.9|69276.4|69261.4|69305.2|69290.2|69253.8|69238.8|683
1686579300000|2023-06-12 14:15:00|69275.2|69260.2|69306.1|69291.1|69306.1|69291.1|69264.4|69249.4|624
1686579600000|2023-06-12 14:20:00|69305.8|69290.8|69307|69292|69316.6|69301.6|69300.7|69285.7|653
1686579900000|2023-06-12 14:25:00|69306.4|69291.4|69322.9|69307.9|69329|69314|69298.2|69283.2|725
1686580200000|2023-06-12 14:30:00|69323.1|69308.1|69298.3|69283.3|69324|69309|69286.8|69271.8|751
1686580500000|2023-06-12 14:35:00|69298.2|69283.2|69304.2|69289.2|69315.6|69300.6|69297|69282|713
1686580800000|2023-06-12 14:40:00|69304.1|69289.1|69298.9|69283.9|69308.4|69293.4|69292.5|69277.5|634
1686581100000|2023-06-12 14:45:00|69300.1|69285.1|69304.1|69289.1|69313.9|69298.9|69296.8|69278.9|636
1686581400000|2023-06-12 14:50:00|69304.3|69289.3|69349|69334|69363|69348|69303.7|69288.7|741
1686581700000|2023-06-12 14:55:00|69348.9|69333.9|69353.9|69338.9|69362.1|69347.1|69335.3|69320.3|774
1686582000000|2023-06-12 15:00:00|69353.4|69338.4|69354.6|69339.6|69358.8|69343.8|69336.7|69319.4|763
1686582300000|2023-06-12 15:05:00|69355.6|69340.6|69294.9|69279.9|69361.1|69343.5|69294.9|69279.9|725
1686582600000|2023-06-12 15:10:00|69295|69280|69292.2|69277.2|69299.8|69284.8|69284.6|69269.6|612
1686582900000|2023-06-12 15:15:00|69292.5|69277.5|69302.7|69287.7|69316.2|69301.2|69292.1|69277.1|585
1686583200000|2023-06-12 15:20:00|69302.6|69287.6|69308.1|69293.1|69318.3|69303.3|69300.9|69285.9|609
1686583500000|2023-06-12 15:25:00|69307.1|69292.1|69294.4|69279.4|69310.2|69295.2|69279.8|69264.8|533
1686583800000|2023-06-12 15:30:00|69292.8|69277.8|69309.8|69294.8|69329.3|69314.3|69292.8|69277.8|575
1686584100000|2023-06-12 15:35:00|69310.4|69295.4|69315.3|69300.3|69318|69303|69293.7|69278.7|572
1686584400000|2023-06-12 15:40:00|69315.4|69300.4|69299.4|69284.4|69321.8|69306.8|69290.5|69275.5|528
1686584700000|2023-06-12 15:45:00|69299.2|69284.2|69331.4|69316.4|69334.7|69319.7|69296.1|69281.1|548
1686585000000|2023-06-12 15:50:00|69331.6|69316.6|69332.3|69317.3|69345.1|69330.1|69326.4|69311.4|582
1686585300000|2023-06-12 15:55:00|69332.6|69317.6|69347.1|69332.1|69355.1|69340.1|69332.6|69317.6|594
1686585600000|2023-06-12 16:00:00|69347|69332|69339.2|69324.2|69352.8|69337.8|69328.8|69313.8|546
1686585900000|2023-06-12 16:05:00|69339.3|69324.3|69321.5|69306.5|69342.4|69327.4|69317.3|69302.3|445
1686586200000|2023-06-12 16:10:00|69321.7|69306.7|69337.2|69322.2|69339.7|69324.7|69321.6|69306.6|473
1686586500000|2023-06-12 16:15:00|69337.1|69322.1|69354.4|69339.4|69356.7|69341.5|69334.4|69319.4|492
1686586800000|2023-06-12 16:20:00|69354.7|69339.7|69350.2|69335.2|69358.3|69343.3|69339.2|69324.2|530
1686587100000|2023-06-12 16:25:00|69351.2|69336.2|69365.2|69350.2|69369|69354|69348.5|69333.5|561
1686587400000|2023-06-12 16:30:00|69365|69350|69367.3|69347.3|69369.6|69350.5|69357.7|69337.7|524
1686587700000|2023-06-12 16:35:00|69367.1|69347.1|69339.8|69319.8|69367.3|69347.3|69336.9|69316.9|479
1686588000000|2023-06-12 16:40:00|69339.5|69319.5|69339.1|69319.1|69346.9|69326.9|69334|69314|542
1686588300000|2023-06-12 16:45:00|69339|69319|69326|69306|69339|69319|69317.9|69301.5|560
1686588600000|2023-06-12 16:50:00|69324.9|69304.9|69351|69331|69351|69331|69320.8|69300.8|582
1686588900000|2023-06-12 16:55:00|69351.4|69331.4|69339.9|69319.9|69352.1|69332.1|69336.6|69317.4|687
1686589200000|2023-06-12 17:00:00|69339.7|69319.7|69330.4|69315.4|69353.5|69336.1|69318.9|69303.9|586
1686589500000|2023-06-12 17:05:00|69330.5|69315.5|69331.5|69316.5|69342|69327|69326.1|69311.1|430
1686589800000|2023-06-12 17:10:00|69333.9|69318.9|69324.9|69309.9|69336.3|69321.3|69317.8|69302.8|409
1686590100000|2023-06-12 17:15:00|69324.8|69309.8|69326.4|69311.4|69329.1|69312.4|69313.6|69298.6|417
1686590400000|2023-06-12 17:20:00|69326.5|69311.5|69349.5|69334.5|69355.3|69340.3|69326.2|69310.1|415
1686590700000|2023-06-12 17:25:00|69349.6|69334.6|69345.5|69330.5|69350.4|69335.4|69342.3|69323.6|368
1686591000000|2023-06-12 17:30:00|69345.6|69330.6|69349.9|69329.9|69350.7|69331.3|69335.1|69317.9|500
1686591300000|2023-06-12 17:35:00|69349.6|69329.6|69360.6|69340.6|69363.7|69343.7|69348.6|69328.6|744
1686591600000|2023-06-12 17:40:00|69360.4|69340.4|69340.2|69320.2|69364.3|69344.3|69339.6|69319.6|810
1686591900000|2023-06-12 17:45:00|69340.4|69320.4|69318.3|69298.3|69341.9|69321.9|69316.5|69296.5|874
1686592200000|2023-06-12 17:50:00|69318.4|69298.4|69307.7|69287.7|69319.3|69299.3|69305.1|69285.1|874
1686592500000|2023-06-12 17:55:00|69306.5|69286.5|69308.9|69288.9|69312.3|69292.3|69305.2|69285.2|842
1686592800000|2023-06-12 18:00:00|69308.8|69288.8|69299|69279|69319|69299|69295.5|69275.5|864
1686593100000|2023-06-12 18:05:00|69299.1|69279.1|69300.2|69280.2|69306.1|69286.1|69292.7|69272.7|848
1686593400000|2023-06-12 18:10:00|69301.4|69281.4|69304.5|69284.5|69305.6|69285.6|69298.3|69278.3|845
1686593700000|2023-06-12 18:15:00|69304|69284|69311|69291|69312.2|69292.2|69292|69272|882
1686594000000|2023-06-12 18:20:00|69310.8|69290.8|69325.7|69305.7|69328.4|69308.4|69309.3|69289.3|892
1686594300000|2023-06-12 18:25:00|69326.1|69306.1|69325.2|69305.2|69329.5|69309.5|69312.1|69292.1|844
1686594600000|2023-06-12 18:30:00|69324|69304|69316|69296|69329.3|69309.3|69314.3|69294.3|834
1686594900000|2023-06-12 18:35:00|69315.1|69295.1|69309.4|69289.4|69316.3|69296.3|69302.2|69283.2|804
1686595200000|2023-06-12 18:40:00|69309.5|69289.5|69285.6|69270.6|69309.7|69289.7|69284.9|69267.4|787
1686595500000|2023-06-12 18:45:00|69285.8|69270.8|69281.1|69261.1|69288|69273|69273.4|69253.4|791
1686595800000|2023-06-12 18:50:00|69280.5|69260.5|69291.2|69271.2|69293.6|69273.6|69280.2|69260.2|692
1686596100000|2023-06-12 18:55:00|69291.3|69271.3|69291.9|69276.9|69304.4|69289.4|69290.7|69270.7|775
1686596400000|2023-06-12 19:00:00|69291.6|69276.6|69286.7|69266.7|69293.2|69276.6|69276.3|69259.7|807
1686596700000|2023-06-12 19:05:00|69286.9|69266.9|69280.9|69260.9|69287.7|69271|69273.1|69258.1|574
1686597000000|2023-06-12 19:10:00|69281|69261|69280.8|69260.8|69287.9|69269|69273.9|69257.3|490
1686597300000|2023-06-12 19:15:00|69280.9|69260.9|69274.3|69259.3|69281.1|69261.1|69262|69247|613
1686597600000|2023-06-12 19:20:00|69274.2|69259.2|69263.5|69248.5|69275.8|69260.3|69263.5|69248.5|532
1686597900000|2023-06-12 19:25:00|69263.4|69248.4|69263.6|69248.6|69278.5|69263.5|69261.1|69246.1|484
1686598200000|2023-06-12 19:30:00|69263.4|69248.4|69253.4|69238.4|69263.7|69248.7|69251.1|69235.7|478
1686598500000|2023-06-12 19:35:00|69253.6|69238.6|69243.5|69228.5|69255.1|69240.1|69242.2|69227.2|515
1686598800000|2023-06-12 19:40:00|69243.8|69228.8|69246.7|69231.7|69252.3|69235.9|69242.5|69227.5|435
1686599100000|2023-06-12 19:45:00|69246.9|69231.9|69249.6|69234.6|69252.5|69237.5|69246.1|69231.1|418
1686599400000|2023-06-12 19:50:00|69249.5|69234.5|69249.3|69234.3|69257|69242|69246.2|69231.2|404
1686599700000|2023-06-12 19:55:00|69249.4|69234.4|69260.4|69245.4|69264.4|69249.4|69249.4|69234.4|497
1686600000000|2023-06-12 20:00:00|69259.5|69244.5|69262.3|69247.3|69267.2|69250.4|69259.5|69243.2|464
1686600300000|2023-06-12 20:05:00|69262.2|69247.2|69273.3|69253.3|69273.3|69253.3|69262|69247|354
1686600600000|2023-06-12 20:10:00|69273.2|69253.2|69274.4|69259.4|69280.8|69260.8|69272.6|69252.6|375
1686600900000|2023-06-12 20:15:00|69274.3|69259.3|69275.5|69255.5|69281|69263.3|69270|69250|396
1686601200000|2023-06-12 20:20:00|69274.8|69254.8|69271.1|69251.1|69274.8|69255|69266|69246|323
1686601500000|2023-06-12 20:25:00|69270.8|69250.8|69273.9|69253.9|69275.6|69255.6|69266.7|69249.2|393
1686601800000|2023-06-12 20:30:00|69274|69254|69275.3|69255.3|69277.7|69257.7|69273.7|69253.7|377
1686602100000|2023-06-12 20:35:00|69275.2|69255.2|69276.7|69256.7|69279.3|69259.3|69273.3|69255|303
1686602400000|2023-06-12 20:40:00|69276.8|69256.8|69274.5|69254.5|69280.2|69260.2|69269.1|69249.1|427
1686602700000|2023-06-12 20:45:00|69274.4|69254.4|69277.8|69257.8|69280.2|69260.2|69273.9|69253.9|409
1686603000000|2023-06-12 20:50:00|69277.6|69257.6|69279.2|69259.2|69279.2|69259.2|69274.8|69254.8|270
1686603300000|2023-06-12 20:55:00|69278.6|69258.6|69291.7|69253.9|69291.7|69264.2|69275.8|69250.5|282
1686603600000|2023-06-12 21:00:00|69295.2|69261.1|69302.1|69258|69304.3|69263.3|69295.2|69245.2|44
1686603900000|2023-06-12 21:05:00|69308.8|69235.3|69305.2|69241.9|69308.8|69248.3|69301.1|69235.3|35
1686604200000|2023-06-12 21:10:00|69307.9|69238.3|69326.4|69231.2|69327.5|69247.4|69301.8|69230.3|85
1686604500000|2023-06-12 21:15:00|69326.6|69231.4|69318.5|69235.1|69327.3|69239.8|69317.6|69231.2|98
1686604800000|2023-06-12 21:20:00|69318.4|69235.2|69311.8|69243.1|69320.6|69247|69308.5|69233.7|75
1686605100000|2023-06-12 21:25:00|69308.5|69247.1|69305.1|69251.3|69309.1|69251.3|69304.3|69241.4|64
1686605400000|2023-06-12 21:30:00|69305|69251.4|69301.6|69253.7|69307.3|69254.7|69296.4|69249.2|104
1686605700000|2023-06-12 21:35:00|69301.7|69253.9|69302.7|69254.4|69305.1|69255.6|69293.1|69253.3|153
1686606000000|2023-06-12 21:40:00|69303.4|69254.5|69291.7|69255.8|69303.6|69256.9|69291|69250.1|149
1686606300000|2023-06-12 21:45:00|69292.2|69255.5|69291.2|69255.4|69292.2|69255.6|69290.8|69254.6|108
1686606600000|2023-06-12 21:50:00|69291.5|69255.5|69294.4|69243|69296.7|69255.9|69291.3|69240.5|94
1686606900000|2023-06-12 21:55:00|69294.3|69242.8|69285.4|69262.8|69296.6|69263|69284|69240.7|118
1686607200000|2023-06-12 22:00:00|69286|69263.2|69279.9|69255.1|69287.9|69264|69276.8|69251.8|235
1686607500000|2023-06-12 22:05:00|69279.8|69255.2|69278.1|69258.1|69281.4|69259.3|69272.6|69250.5|151
1686607800000|2023-06-12 22:10:00|69278.2|69258.2|69269.4|69246.7|69282.8|69259.5|69266.8|69245.3|228
1686608100000|2023-06-12 22:15:00|69269.6|69246.4|69267|69247|69270.8|69250.8|69264.1|69243.2|274
1686608400000|2023-06-12 22:20:00|69266.9|69246.9|69266.6|69246.6|69271.5|69251.5|69264|69243.7|208
1686608700000|2023-06-12 22:25:00|69267.7|69247.7|69268.4|69248.4|69271.8|69251.8|69262.5|69242.5|232
1686609000000|2023-06-12 22:30:00|69268.5|69248.5|69269.7|69249.7|69272.9|69252.9|69265.2|69245.2|238
1686609300000|2023-06-12 22:35:00|69269.6|69249.6|69262.7|69242.7|69271.8|69251.8|69261.8|69241.8|169
1686609600000|2023-06-12 22:40:00|69262.8|69242.8|69260.9|69240.9|69264.7|69244.7|69256.8|69236.8|247
1686609900000|2023-06-12 22:45:00|69260.8|69240.8|69265.6|69245.6|69268.2|69248.2|69260.7|69240.7|239
1686610200000|2023-06-12 22:50:00|69264.7|69244.7|69263.1|69243.1|69270.3|69250.3|69262.2|69242.2|207
1686610500000|2023-06-12 22:55:00|69264.1|69244.1|69266.5|69246.5|69268.3|69248.3|69261.5|69241.5|230
1686610800000|2023-06-12 23:00:00|69267.8|69247.8|69257.9|69237.9|69270.8|69250.8|69256.1|69236.1|395
1686611100000|2023-06-12 23:05:00|69257.7|69237.7|69251|69231|69258.8|69238.8|69249.5|69229.5|339
1686611400000|2023-06-12 23:10:00|69250.8|69230.8|69249.6|69229.6|69251.2|69231.2|69247.5|69227.5|178
1686611700000|2023-06-12 23:15:00|69249.5|69229.5|69245.1|69225.1|69249.6|69229.6|69243.7|69223.7|225
1686612000000|2023-06-12 23:20:00|69245.2|69225.2|69239.8|69219.8|69245.3|69225.3|69239.7|69219.7|180
1686612300000|2023-06-12 23:25:00|69239.6|69219.6|69254.9|69234.9|69255.8|69235.8|69238.4|69218.4|234
1686612600000|2023-06-12 23:30:00|69255|69235|69246.3|69226.3|69255.1|69235.1|69242.1|69222.1|180
1686612900000|2023-06-12 23:35:00|69246.2|69226.2|69247.6|69227.6|69247.9|69227.9|69242.5|69222.5|220
1686613200000|2023-06-12 23:40:00|69247.7|69227.7|69244.6|69224.6|69247.9|69227.9|69240.6|69220.6|216
1686613500000|2023-06-12 23:45:00|69244.7|69224.7|69249.4|69229.4|69249.4|69229.4|69242.3|69222.3|181
1686613800000|2023-06-12 23:50:00|69249.3|69229.3|69242.9|69222.9|69249.8|69229.8|69242.5|69222.5|209
1686614100000|2023-06-12 23:55:00|69242.8|69222.8|69251.5|69231.5|69252.3|69232.3|69242.8|69222.8|181
1686614400000|2023-06-13 00:00:00|69251.3|69231.3|69245.6|69225.6|69252.8|69232.8|69241.9|69221.9|461
1686614700000|2023-06-13 00:05:00|69245.4|69225.4|69231.5|69211.5|69245.5|69225.5|69229.4|69209.4|285
1686615000000|2023-06-13 00:10:00|69231.4|69211.4|69222|69202|69233.5|69213.5|69221|69201|229
1686615300000|2023-06-13 00:15:00|69222.2|69202.2|69231.6|69211.6|69233.8|69213.8|69222.1|69202.1|255
1686615600000|2023-06-13 00:20:00|69231.5|69211.5|69235.5|69215.5|69237.6|69217.6|69230.8|69210.8|241
1686615900000|2023-06-13 00:25:00|69235.4|69215.4|69232.7|69212.7|69238.4|69220.9|69231.8|69211.8|222
1686616200000|2023-06-13 00:30:00|69233|69213|69241.5|69221.5|69242.7|69222.7|69230.1|69210.1|286
1686616500000|2023-06-13 00:35:00|69241.4|69221.4|69247.8|69227.8|69248.2|69228.2|69235.5|69215.5|221
1686616800000|2023-06-13 00:40:00|69247.7|69227.7|69246.1|69226.1|69250|69230|69243.6|69223.6|204
1686617100000|2023-06-13 00:45:00|69246.2|69226.2|69244.3|69224.3|69256.3|69236.3|69243.4|69223.4|256
1686617400000|2023-06-13 00:50:00|69244.7|69224.7|69258.8|69238.8|69268.6|69248.6|69242.6|69222.6|393
1686617700000|2023-06-13 00:55:00|69258|69238|69260.7|69240.7|69263|69243|69252.2|69232.2|449
1686618000000|2023-06-13 01:00:00|69261.2|69241.2|69254.2|69234.2|69263.4|69243.4|69250.5|69230.5|299
1686618300000|2023-06-13 01:05:00|69254.3|69234.3|69249.7|69229.7|69254.3|69234.3|69246.3|69226.3|272
1686618600000|2023-06-13 01:10:00|69249.8|69229.8|69244.4|69224.4|69250.6|69230.6|69241.6|69221.6|231
1686618900000|2023-06-13 01:15:00|69244.5|69224.5|69244.7|69224.7|69246.6|69226.6|69229.9|69209.9|422
1686619200000|2023-06-13 01:20:00|69244.8|69224.8|69253.9|69233.9|69270.2|69250.2|69238.1|69218.1|531
1686619500000|2023-06-13 01:25:00|69253.8|69233.8|69235.5|69215.5|69253.8|69233.8|69234.3|69214.3|333
1686619800000|2023-06-13 01:30:00|69236.3|69216.3|69221.8|69201.8|69241.2|69221.2|69216.2|69196.2|473
1686620100000|2023-06-13 01:35:00|69221|69201|69223.4|69208.4|69229.8|69212.3|69211.6|69191.6|483
1686620400000|2023-06-13 01:40:00|69223.8|69208.8|69230.6|69210.6|69239.3|69219.3|69223.8|69205.5|482
1686620700000|2023-06-13 01:45:00|69231|69211|69212.6|69192.6|69231|69211.4|69212.1|69192.1|438
1686621000000|2023-06-13 01:50:00|69212.7|69192.7|69218.7|69198.7|69225.6|69205.6|69211.4|69191.4|447
1686621300000|2023-06-13 01:55:00|69218.9|69198.9|69213.4|69198.4|69219.1|69201.6|69210.1|69191.4|421
1686621600000|2023-06-13 02:00:00|69213.6|69198.6|69212.4|69192.4|69220.1|69201.5|69208|69188|485
1686621900000|2023-06-13 02:05:00|69212.3|69192.3|69210.3|69190.3|69215.3|69197.9|69209.7|69189.7|486
1686622200000|2023-06-13 02:10:00|69210.4|69190.4|69221.2|69201.2|69224.8|69204.8|69210.3|69190.3|402
1686622500000|2023-06-13 02:15:00|69221.3|69201.3|69207.7|69187.7|69224|69205.3|69206.7|69186.7|384
1686622800000|2023-06-13 02:20:00|69207.6|69187.6|69185.8|69165.8|69207.6|69187.6|69176.6|69160.3|401
1686623100000|2023-06-13 02:25:00|69186.1|69166.1|69189.9|69169.9|69192.4|69174.5|69183.3|69165.7|416
1686623400000|2023-06-13 02:30:00|69190|69170|69190.3|69170.3|69198.9|69182|69187.6|69168|365
1686623700000|2023-06-13 02:35:00|69190.4|69170.4|69184.6|69164.6|69190.7|69170.7|69181.1|69162.7|294
1686624000000|2023-06-13 02:40:00|69184.5|69164.5|69181.7|69161.7|69186.9|69167.4|69175.1|69157|309
1686624300000|2023-06-13 02:45:00|69181.6|69161.6|69173.3|69153.3|69182.9|69165.1|69169.1|69152.3|315
1686624600000|2023-06-13 02:50:00|69173.7|69153.7|69171.9|69151.9|69178.7|69158.7|69169.7|69149.7|344
1686624900000|2023-06-13 02:55:00|69168.9|69148.9|69167.5|69152.5|69170|69153.6|69159.7|69142|390
1686625200000|2023-06-13 03:00:00|69169.7|69149.7|69159.5|69139.5|69170.1|69153.4|69158.9|69138.9|427
1686625500000|2023-06-13 03:05:00|69159.3|69139.3|69152.8|69132.8|69163|69145.9|69149.1|69129.5|410
1686625800000|2023-06-13 03:10:00|69152.7|69132.7|69144.3|69129.3|69154.9|69136.5|69144.3|69125.8|341
1686626100000|2023-06-13 03:15:00|69144.4|69129.4|69139.9|69124.9|69149.9|69129.9|69139.8|69123.5|384
1686626400000|2023-06-13 03:20:00|69140.1|69125.1|69146.8|69126.8|69147.2|69128.4|69138.3|69122.1|430
1686626700000|2023-06-13 03:25:00|69146.7|69126.7|69146.6|69126.6|69148.3|69131.3|69140|69121.6|418
1686627000000|2023-06-13 03:30:00|69146.7|69126.7|69141.4|69121.4|69150.7|69133.1|69137.8|69118.2|416
1686627300000|2023-06-13 03:35:00|69141.3|69121.3|69136.8|69116.8|69141.7|69122.7|69133|69115.3|487
1686627600000|2023-06-13 03:40:00|69136.7|69116.7|69140|69120|69142.1|69124|69132.9|69115.4|413
1686627900000|2023-06-13 03:45:00|69140.3|69120.3|69134.4|69119.4|69140.7|69120.7|69132.1|69114.1|330
1686628200000|2023-06-13 03:50:00|69134.7|69119.7|69137.4|69117.4|69139.4|69124.4|69132.3|69115|348
1686628500000|2023-06-13 03:55:00|69137.6|69117.6|69137.8|69122.8|69141.2|69125.3|69132.6|69114.8|367
1686628800000|2023-06-13 04:00:00|69137.6|69122.6|69145.8|69125.8|69149.3|69129.4|69137.4|69121.5|363
1686629100000|2023-06-13 04:05:00|69145.6|69125.6|69146.2|69126.2|69147.2|69131|69139|69119.6|358
1686629400000|2023-06-13 04:10:00|69145.8|69125.8|69152.3|69132.3|69153|69135|69145.5|69125.5|333
1686629700000|2023-06-13 04:15:00|69152.4|69132.4|69151.8|69131.8|69158.2|69138.2|69148.8|69128.8|300
1686630000000|2023-06-13 04:20:00|69152.1|69132.1|69151.7|69131.7|69154.4|69135.9|69147.3|69127.3|334
1686630300000|2023-06-13 04:25:00|69152.3|69132.3|69144.8|69124.8|69156.7|69137.1|69140.2|69122.9|313
1686630600000|2023-06-13 04:30:00|69144.7|69124.7|69141|69121|69145.3|69126.9|69137.7|69120.1|334
1686630900000|2023-06-13 04:35:00|69140.9|69120.9|69130.1|69110.1|69141|69121|69129.3|69109.3|298
1686631200000|2023-06-13 04:40:00|69130.3|69110.3|69116.1|69096.1|69132|69112|69116|69096|357
1686631500000|2023-06-13 04:45:00|69116.3|69096.3|69119.8|69099.8|69124.8|69104.8|69113|69095|312
1686631800000|2023-06-13 04:50:00|69119.9|69099.9|69118.2|69103.2|69124.6|69104.6|69110.1|69092.7|316
1686632100000|2023-06-13 04:55:00|69118.3|69103.3|69119.1|69099.1|69125.4|69108.1|69114.5|69097.6|309
1686632400000|2023-06-13 05:00:00|69119.2|69099.2|69098.5|69083.5|69123.3|69105.8|69098.5|69083.5|436
1686632700000|2023-06-13 05:05:00|69098.6|69083.6|69087.6|69072.6|69099.2|69084.2|69074.8|69057.1|516
1686633000000|2023-06-13 05:10:00|69087.7|69072.7|69073.5|69058.5|69087.7|69072.7|69069.6|69054.6|446
1686633300000|2023-06-13 05:15:00|69073.8|69058.8|69070.5|69055.5|69078|69061.8|69070|69053.1|493
1686633600000|2023-06-13 05:20:00|69070.7|69055.7|69043.9|69028.9|69076.2|69058.7|69041.1|69023.6|509
1686633900000|2023-06-13 05:25:00|69043.8|69028.8|69041.5|69026.5|69050.1|69035.1|69038.8|69023.8|468
1686634200000|2023-06-13 05:30:00|69041.6|69026.6|69031.7|69016.7|69053.1|69038.1|69027.4|69012.4|573
1686634500000|2023-06-13 05:35:00|69031.6|69016.6|69037.8|69017.8|69041.1|69021.3|69029.1|69012.5|488
1686634800000|2023-06-13 05:40:00|69038.1|69018.1|69036.9|69016.9|69044.8|69026|69029.4|69012|480
1686635100000|2023-06-13 05:45:00|69037|69017|69059.4|69039.4|69062.8|69042.8|69035.1|69017|472
1686635400000|2023-06-13 05:50:00|69059.3|69039.3|69076.8|69056.8|69079.4|69061.8|69048.9|69032.4|466
1686635700000|2023-06-13 05:55:00|69077|69057|69116.5|69101.5|69121.1|69102.4|69060.8|69042.4|697
1686636000000|2023-06-13 06:00:00|69112|69097|69076.8|69061.8|69206.8|69109.7|69076.3|69059.8|582
1686636300000|2023-06-13 06:05:00|69079.9|69064.9|69049.6|69034.6|69081|69066|69040.4|69024.9|541
1686636600000|2023-06-13 06:10:00|69050.8|69035.8|69041.4|69026.4|69056.5|69041.5|69037.7|69022.7|557
1686636900000|2023-06-13 06:15:00|69041.8|69026.8|69052.9|69037.9|69060.9|69045.9|69038.2|69023.2|517
1686637200000|2023-06-13 06:20:00|69052.8|69037.8|69035.6|69020.6|69060.4|69045.4|69022.4|69007.4|701
1686637500000|2023-06-13 06:25:00|69035.7|69020.7|69042.3|69027.3|69051.3|69036.3|69031.9|69016.9|639
1686637800000|2023-06-13 06:30:00|69042.2|69027.2|69030.1|69015.1|69047.1|69032.1|69017.7|69002.7|699
1686638100000|2023-06-13 06:35:00|69030|69015|69033.8|69018.8|69045.6|69030.6|69028.6|69013.6|591
1686638400000|2023-06-13 06:40:00|69033.7|69018.7|69037.6|69022.6|69049.7|69034.7|69029.4|69014.4|516
1686638700000|2023-06-13 06:45:00|69037.3|69022.3|69040.7|69025.7|69045.6|69030.6|69033.6|69018.6|478
1686639000000|2023-06-13 06:50:00|69040.6|69025.6|69038.3|69023.3|69049|69034|69037.1|69022.1|459
1686639300000|2023-06-13 06:55:00|69038.2|69023.2|69047.9|69032.9|69058.8|69043.8|69035.9|69020.9|634
1686639600000|2023-06-13 07:00:00|69051.8|69031.8|69025.1|69010.1|69051.8|69031.8|69017.9|69002.9|711
1686639900000|2023-06-13 07:05:00|69025|69010|69026.2|69011.2|69038.4|69023.4|69019.4|69004.4|665
1686640200000|2023-06-13 07:10:00|69026.6|69011.6|69038.5|69023.5|69039.9|69024.9|69014.6|68999.6|644
1686640500000|2023-06-13 07:15:00|69038.4|69023.4|69028|69013|69050.5|69035.5|69024.8|69009.8|614
1686640800000|2023-06-13 07:20:00|69027.9|69012.9|69007.6|68992.6|69030.2|69015.2|68977.3|68962.3|727
1686641100000|2023-06-13 07:25:00|69007|68992|69024.7|69009.7|69025.1|69010.1|68994.6|68979.6|666
1686641400000|2023-06-13 07:30:00|69024.9|69009.9|68993.4|68978.4|69029.4|69014.4|68992.3|68977.3|731
1686641700000|2023-06-13 07:35:00|68993.2|68978.2|68995.3|68980.3|68996.6|68981.6|68954.4|68937.7|748
1686642000000|2023-06-13 07:40:00|68996.1|68981.1|69000.1|68985.1|69012|68997|68985.6|68970.4|681
1686642300000|2023-06-13 07:45:00|68999.9|68984.9|68986.8|68971.8|69004.8|68989.8|68986.8|68971.8|701
1686642600000|2023-06-13 07:50:00|68986.6|68971.6|69018.4|69003.4|69024.1|69006.2|68982.3|68967.3|684
1686642900000|2023-06-13 07:55:00|69018.3|69003.3|69005.4|68990.4|69025.6|69010.6|69005.3|68990.3|624
1686643200000|2023-06-13 08:00:00|69008.1|68993.1|69012.8|68992.8|69040.8|69025.8|69003.8|68988.5|693
1686643500000|2023-06-13 08:05:00|69010.9|68995.9|69002.4|68987.4|69023.3|69005.8|69001.7|68986.7|611
1686643800000|2023-06-13 08:10:00|69002.3|68987.3|68997.9|68982.9|69019.2|69004.2|68996.2|68981.2|560
1686644100000|2023-06-13 08:15:00|68998|68983|69001.7|68986.7|69012.1|68996.7|68984.2|68968.4|611
1686644400000|2023-06-13 08:20:00|69002|68987|69011.3|68996.3|69025|69010|68995.4|68980.4|619
1686644700000|2023-06-13 08:25:00|69011.2|68996.2|68992.8|68977.8|69021.2|69006.2|68991.6|68976.6|611
1686645000000|2023-06-13 08:30:00|68992.5|68977.5|68990.1|68975.1|69001.6|68984.6|68985.7|68970.7|613
1686645300000|2023-06-13 08:35:00|68990|68975|68998.8|68983.8|69012.9|68997.9|68990|68975|609
1686645600000|2023-06-13 08:40:00|68998.5|68983.5|68984.8|68969.8|69003.1|68988.1|68978.2|68963.2|607
1686645900000|2023-06-13 08:45:00|68985.1|68970.1|68994.6|68979.6|69002.9|68987.9|68985|68970|568
1686646200000|2023-06-13 08:50:00|68995.2|68980.2|68989.2|68974.2|69000.4|68985.4|68985.3|68970.2|439
1686646500000|2023-06-13 08:55:00|68989.7|68974.7|68967.3|68947.3|68990.2|68975.2|68962.4|68942.4|641
1686646800000|2023-06-13 09:00:00|68966.8|68946.8|68974|68959|69005.1|68985.1|68946|68927.2|747
1686647100000|2023-06-13 09:05:00|68974.2|68959.2|68979.6|68964.6|68980|68965|68957.6|68942.6|587
1686647400000|2023-06-13 09:10:00|68979.5|68964.5|68965.6|68950.6|69006.3|68991.3|68960.3|68945.3|624
1686647700000|2023-06-13 09:15:00|68966.3|68951.3|68975.8|68960.8|68978.7|68963.7|68959.1|68944.1|570
1686648000000|2023-06-13 09:20:00|68975.6|68960.6|68984|68969|68991.2|68976.2|68969.6|68953.2|572
1686648300000|2023-06-13 09:25:00|68984.1|68969.1|68988.1|68973.1|68994.7|68979.7|68978.3|68963.3|438
1686648600000|2023-06-13 09:30:00|68988.2|68973.2|68994.5|68979.5|68994.6|68979.6|68986.8|68971.8|506
1686648900000|2023-06-13 09:35:00|68994.4|68979.4|68982.1|68967.1|68994.4|68979.4|68971.2|68956.2|503
1686649200000|2023-06-13 09:40:00|68982.5|68967.5|69003.4|68988.4|69005.6|68989.3|68967.1|68950.8|490
1686649500000|2023-06-13 09:45:00|69003.2|68988.2|69004.4|68984.4|69014.1|68996.5|68991.7|68976.7|435
1686649800000|2023-06-13 09:50:00|69004.1|68984.1|68965.6|68950.6|69007.1|68989.3|68964.7|68948.7|478
1686650100000|2023-06-13 09:55:00|68965.4|68950.4|68976.1|68961.1|68977.1|68962.1|68950.3|68935.3|543
1686650400000|2023-06-13 10:00:00|68976.2|68961.2|68992|68977|68993.7|68978.7|68976.2|68961.2|502
1686650700000|2023-06-13 10:05:00|68992.1|68977.1|68987.7|68972.7|68999.3|68982|68983.5|68968.5|411
1686651000000|2023-06-13 10:10:00|68987.5|68972.5|68991.7|68976.7|68993.5|68978.5|68971.2|68956.2|430
1686651300000|2023-06-13 10:15:00|68992.2|68977.2|69001.3|68986.3|69028.7|69013.7|68989.4|68974.4|641
1686651600000|2023-06-13 10:20:00|69001.1|68986.1|69025.2|69005.2|69026.5|69009.5|68993.8|68978.8|507
1686651900000|2023-06-13 10:25:00|69025|69005|69021.2|69001.2|69029.2|69012.9|69013.9|68998.9|490
1686652200000|2023-06-13 10:30:00|69018.4|69003.4|69007.5|68987.5|69022|69007|69001.7|68984.7|447
1686652500000|2023-06-13 10:35:00|69007.6|68987.6|69024|69009|69025.8|69009.8|69006.4|68987.6|454
1686652800000|2023-06-13 10:40:00|69024.2|69009.2|69029.9|69014.9|69044.5|69029.3|69024|69009|448
1686653100000|2023-06-13 10:45:00|69030|69015|69030.2|69015.2|69032.3|69016.1|69018|69003|424
1686653400000|2023-06-13 10:50:00|69030.3|69015.3|69027.8|69012.8|69038|69023|69024.3|69005.1|375
1686653700000|2023-06-13 10:55:00|69027.9|69012.9|69020.2|69005.2|69029.2|69014.2|69019.6|69004.6|467
1686654000000|2023-06-13 11:00:00|69019.8|69004.8|69033.4|69018.4|69047.7|69032.7|69018.5|69003.5|508
1686654300000|2023-06-13 11:05:00|69033.2|69018.2|69035.2|69020.2|69044|69029|69024.5|69009.5|544
1686654600000|2023-06-13 11:10:00|69035.3|69020.3|69038.1|69023.1|69045.6|69030.6|69032.4|69017.4|468
1686654900000|2023-06-13 11:15:00|69036.8|69021.8|69049.2|69034.2|69056.4|69041.4|69035.7|69020.7|485
1686655200000|2023-06-13 11:20:00|69049.3|69034.3|69046.5|69031.5|69053.1|69038.1|69040|69025|460
1686655500000|2023-06-13 11:25:00|69046.7|69031.7|69034.8|69019.8|69047|69032|69029.7|69014.7|401
1686655800000|2023-06-13 11:30:00|69034.9|69019.9|69037.5|69022.5|69042.3|69027.3|69025.5|69010.5|417
1686656100000|2023-06-13 11:35:00|69037.4|69022.4|69047.4|69032.4|69048|69033|69027.5|69012.5|444
1686656400000|2023-06-13 11:40:00|69047.5|69032.5|69047.9|69032.9|69050.5|69035.5|69043.1|69028.1|417
1686656700000|2023-06-13 11:45:00|69047.8|69032.8|69052|69037|69059.2|69044.2|69045.2|69030.2|415
1686657000000|2023-06-13 11:50:00|69052.1|69037.1|69050.8|69035.8|69052.3|69037.3|69042.7|69027.7|410
1686657300000|2023-06-13 11:55:00|69050.9|69035.9|69049.3|69034.3|69063.6|69048.6|69040.7|69025.7|545
1686657600000|2023-06-13 12:00:00|69048.7|69033.7|69062.6|69042.6|69065.3|69045.3|69042.3|69025.6|542
1686657900000|2023-06-13 12:05:00|69061.6|69046.6|69060.6|69045.6|69074.5|69057|69051.1|69035.9|498
1686658200000|2023-06-13 12:10:00|69060.5|69045.5|69046.7|69031.7|69063.8|69048.8|69043.9|69028.9|574
1686658500000|2023-06-13 12:15:00|69044.6|69029.6|69058.5|69038.5|69064.7|69048.6|69044.1|69029.1|667
1686658800000|2023-06-13 12:20:00|69058.4|69038.4|69038.6|69023.6|69058.9|69041.7|69032|69017|699
1686659100000|2023-06-13 12:25:00|69038.3|69023.3|69071.7|69018.9|69075.7|69048.7|69038.3|69009.8|693
1686659400000|2023-06-13 12:30:00|69049.9|68965.1|68898.8|68878.8|69161.5|69062.5|68870.8|68854.9|1133
1686659700000|2023-06-13 12:35:00|68896.7|68876.7|68936.6|68916.6|68942.9|68922.9|68863.4|68843.4|1027
1686660000000|2023-06-13 12:40:00|68939|68919|68921.7|68901.7|69012|68992|68914.2|68894.2|958
1686660300000|2023-06-13 12:45:00|68922.2|68902.2|68916.9|68896.9|68942.5|68922.5|68901.6|68881.6|830
1686660600000|2023-06-13 12:50:00|68918.1|68898.1|68950.8|68930.8|68970.1|68950.1|68914|68894|801
1686660900000|2023-06-13 12:55:00|68951.5|68931.5|68923.8|68903.8|68964.5|68944.5|68923.8|68903.8|801
1686661200000|2023-06-13 13:00:00|68922.8|68902.8|68913.2|68893.2|68929.8|68909.8|68899.7|68879.7|802
1686661500000|2023-06-13 13:05:00|68913.3|68893.3|68983.7|68963.7|68983.7|68963.7|68913.2|68893.2|771
1686661800000|2023-06-13 13:10:00|68983.8|68963.8|69008.7|68988.7|69010|68990|68961.7|68941.7|780
1686662100000|2023-06-13 13:15:00|69006.6|68986.6|69014.4|68994.4|69031.2|69011.2|68987.9|68967.9|819
1686662400000|2023-06-13 13:20:00|69014.7|68994.7|69019.1|68999.1|69063.3|69043.3|69011.2|68991.2|761
1686662700000|2023-06-13 13:25:00|69020.4|69000.4|68992.9|68972.9|69020.4|69000.4|68975.1|68955.1|769
1686663000000|2023-06-13 13:30:00|68993|68973|68941.1|68921.1|68993|68973|68927.9|68907.9|828
1686663300000|2023-06-13 13:35:00|68940|68920|68980.9|68960.9|68985.8|68965.8|68917.1|68897.1|838
1686663600000|2023-06-13 13:40:00|68980.3|68960.3|69024.4|69004.4|69032|69012|68975|68955|887
1686663900000|2023-06-13 13:45:00|69024.6|69004.6|69039.3|69019.3|69058.1|69038.1|69018.1|68998.1|810
1686664200000|2023-06-13 13:50:00|69039.4|69019.4|69053.7|69033.7|69060.3|69040.3|69028.9|69008.9|789
1686664500000|2023-06-13 13:55:00|69053.8|69033.8|69054.7|69034.7|69058.6|69038.6|69031.5|69011.5|718
1686664800000|2023-06-13 14:00:00|69055.4|69035.4|69059.1|69039.1|69093.2|69073.2|69052.2|69032.2|789
1686665100000|2023-06-13 14:05:00|69059.4|69039.4|69111.7|69091.7|69112|69092|69053.1|69033.1|795
1686665400000|2023-06-13 14:10:00|69111.8|69091.8|69133|69113|69155.8|69135.8|69108.5|69088.5|802
1686665700000|2023-06-13 14:15:00|69133.1|69113.1|69085.3|69065.3|69136|69116|69085.3|69065.3|790
1686666000000|2023-06-13 14:20:00|69085.1|69065.1|69073.1|69053.1|69090.5|69070.5|69051.1|69031.1|764
1686666300000|2023-06-13 14:25:00|69073|69053|69051.1|69031.1|69073.3|69053.3|69033.1|69013.1|753
1686666600000|2023-06-13 14:30:00|69051|69031|69071.2|69051.2|69077|69057|69046.8|69026.8|700
1686666900000|2023-06-13 14:35:00|69071.3|69051.3|69049.4|69029.4|69076.7|69056.7|69045.5|69025.5|703
1686667200000|2023-06-13 14:40:00|69049.1|69029.1|69019.1|68999.1|69054|69034|69018.8|68998.8|740
1686667500000|2023-06-13 14:45:00|69019|68999|68973.2|68953.2|69029.2|69009.2|68971.5|68951.5|708
1686667800000|2023-06-13 14:50:00|68973.3|68953.3|68992.3|68972.3|69002.1|68982.1|68967|68947|648
1686668100000|2023-06-13 14:55:00|68992.4|68972.4|69005.5|68985.5|69012.6|68992.6|68987.6|68967.6|854
1686668400000|2023-06-13 15:00:00|69005.2|68985.2|68997.2|68977.2|69013.6|68993.6|68989|68969|773
1686668700000|2023-06-13 15:05:00|68994.8|68974.8|69005.3|68985.3|69024.9|69004.9|68987.3|68967.3|642
1686669000000|2023-06-13 15:10:00|69005.1|68985.1|68973.9|68953.9|69008|68988|68959.3|68939.3|645
1686669300000|2023-06-13 15:15:00|68974|68954|68983.6|68963.6|68991.5|68971.5|68970|68950|594
1686669600000|2023-06-13 15:20:00|68983.7|68963.7|69012.1|68992.1|69015.7|68995.7|68980.8|68960.8|659
1686669900000|2023-06-13 15:25:00|69012.8|68992.8|69051.8|69031.8|69063.7|69043.7|69012.8|68992.8|710
1686670200000|2023-06-13 15:30:00|69053.1|69033.1|69082.6|69062.6|69083.9|69063.9|69049.4|69029.4|679
1686670500000|2023-06-13 15:35:00|69083|69063|69093.7|69073.7|69105.9|69085.9|69070.7|69050.7|719
1686670800000|2023-06-13 15:40:00|69093.3|69073.3|69093.4|69073.4|69099.9|69079.9|69083.8|69063.8|582
1686671100000|2023-06-13 15:45:00|69093.5|69073.5|69070.4|69050.4|69093.5|69073.5|69064.2|69044.2|622
1686671400000|2023-06-13 15:50:00|69070.5|69050.5|69063.4|69043.4|69082.6|69062.6|69050.7|69030.7|571
1686671700000|2023-06-13 15:55:00|69063.6|69043.6|69074.2|69054.2|69077.6|69057.6|69063.5|69043.5|597
1686672000000|2023-06-13 16:00:00|69074|69054|69053|69033|69080.8|69060.8|69046.5|69026.5|630
1686672300000|2023-06-13 16:05:00|69053.4|69033.4|69055.7|69035.7|69057.6|69037.6|69039.8|69019.8|673
1686672600000|2023-06-13 16:10:00|69056.9|69036.9|69052|69032|69060.5|69040.5|69041.1|69021.1|613
1686672900000|2023-06-13 16:15:00|69051.8|69031.8|69038|69018|69052.3|69032.3|69036.3|69016.3|514
1686673200000|2023-06-13 16:20:00|69037.9|69017.9|69036.6|69016.6|69048.7|69028.7|69027.8|69007.8|506
1686673500000|2023-06-13 16:25:00|69037.8|69017.8|69040.1|69020.1|69051.6|69031.6|69029.4|69009.4|506
1686673800000|2023-06-13 16:30:00|69039.8|69019.8|69031.1|69011.1|69042|69022|69016.4|68996.4|450
1686674100000|2023-06-13 16:35:00|69030.3|69010.3|69031.5|69011.5|69032.2|69012.2|69014|68994|451
1686674400000|2023-06-13 16:40:00|69033.7|69013.7|69044.2|69024.2|69046.7|69026.7|69024.7|69004.7|524
1686674700000|2023-06-13 16:45:00|69043.3|69023.3|69031.4|69011.4|69048.3|69028.3|69025|69005|472
1686675000000|2023-06-13 16:50:00|69031.1|69011.1|69024.9|69004.9|69037|69017|69021|69001|417
1686675300000|2023-06-13 16:55:00|69022.8|69002.8|69001.6|68981.6|69023.4|69003.4|68993.7|68973.7|524
1686675600000|2023-06-13 17:00:00|69001.3|68981.3|69004.5|68984.5|69012.3|68992.3|68989.6|68969.6|547
1686675900000|2023-06-13 17:05:00|69004.8|68984.8|69012.7|68992.7|69019|68999|69001.4|68981.4|498
1686676200000|2023-06-13 17:10:00|69012.4|68992.4|69029.4|69009.4|69033.3|69013.3|69012.4|68992.4|484
1686676500000|2023-06-13 17:15:00|69028.8|69008.8|69021.7|69001.7|69031.6|69011.6|69018.3|68998.3|448
1686676800000|2023-06-13 17:20:00|69021.9|69001.9|69022.6|69002.6|69026.3|69006.3|69013.9|68993.9|431
1686677100000|2023-06-13 17:25:00|69022.9|69002.9|69036.6|69016.6|69039.8|69019.8|69021.2|69001.2|453
1686677400000|2023-06-13 17:30:00|69036.9|69016.9|69057.6|69037.6|69057.9|69037.9|69036.7|69016.7|434
1686677700000|2023-06-13 17:35:00|69057.7|69037.7|69077.9|69057.9|69079.5|69059.5|69057.1|69037.1|544
1686678000000|2023-06-13 17:40:00|69078|69058|69087.4|69067.4|69087.4|69067.4|69072.1|69052.1|550
1686678300000|2023-06-13 17:45:00|69088.5|69068.5|69090.6|69070.6|69093|69073|69083.4|69063.4|568
1686678600000|2023-06-13 17:50:00|69090.4|69070.4|69093.8|69073.8|69101|69081|69088.6|69068.6|541
1686678900000|2023-06-13 17:55:00|69094.1|69074.1|69093.5|69073.5|69106.7|69086.7|69092.4|69072.4|633
1686679200000|2023-06-13 18:00:00|69093.9|69073.9|69091.1|69071.1|69095.3|69075.3|69084.1|69064.1|571
1686679500000|2023-06-13 18:05:00|69091|69071|69096.6|69076.6|69099.2|69079.2|69083|69063|548
1686679800000|2023-06-13 18:10:00|69096.7|69076.7|69101|69081|69105.5|69085.5|69091.4|69071.4|531
1686680100000|2023-06-13 18:15:00|69101.1|69081.1|69094.1|69074.1|69101.1|69081.1|69090.8|69070.8|369
1686680400000|2023-06-13 18:20:00|69094|69074|69093.6|69078.6|69102.2|69083.5|69087.3|69067.3|504
1686680700000|2023-06-13 18:25:00|69093.7|69078.7|69107.7|69092.7|69110.3|69095.3|69092.2|69077.2|567
1686681000000|2023-06-13 18:30:00|69107.6|69092.6|69120.6|69105.6|69125.8|69110.8|69106.6|69091.6|537
1686681300000|2023-06-13 18:35:00|69120.7|69105.7|69106.3|69091.3|69122.9|69106.1|69106.3|69088.6|506
1686681600000|2023-06-13 18:40:00|69106.7|69091.7|69112.3|69097.3|69123.9|69108.9|69103.4|69088.4|447
1686681900000|2023-06-13 18:45:00|69112.4|69097.4|69115.6|69100.6|69120.9|69105.9|69107.5|69092.5|422
1686682200000|2023-06-13 18:50:00|69115.7|69100.7|69096.5|69081.5|69117.3|69102.3|69092.7|69077.7|432
1686682500000|2023-06-13 18:55:00|69097.5|69082.5|69076|69061|69097.5|69082.5|69075.1|69060.1|554
1686682800000|2023-06-13 19:00:00|69076.4|69061.4|69087.6|69072.6|69089.7|69074.7|69074.2|69059.2|608
1686683100000|2023-06-13 19:05:00|69087.7|69072.7|69104.8|69089.8|69108.8|69093.8|69087.6|69072.6|449
1686683400000|2023-06-13 19:10:00|69105|69090|69103.9|69088.9|69113.7|69098.7|69100.7|69085.7|492
1686683700000|2023-06-13 19:15:00|69104.1|69089.1|69110.4|69095.4|69116.2|69101.2|69104.1|69089.1|468
1686684000000|2023-06-13 19:20:00|69110.2|69095.2|69099.4|69084.4|69111.1|69096.1|69092.9|69077.9|493
1686684300000|2023-06-13 19:25:00|69099.3|69084.3|69094.4|69079.4|69099.4|69084.4|69090.7|69075.7|466
1686684600000|2023-06-13 19:30:00|69094.5|69079.5|69073.1|69058.1|69095.3|69080.3|69072.2|69057.2|413
1686684900000|2023-06-13 19:35:00|69072.9|69057.9|69061.6|69046.6|69073.2|69058.2|69061.1|69046.1|368
1686685200000|2023-06-13 19:40:00|69061.5|69046.5|69069.5|69049.5|69070.2|69050.2|69059.5|69039.5|408
1686685500000|2023-06-13 19:45:00|69069.6|69049.6|69061.8|69041.8|69073.4|69054.1|69060.5|69041.6|328
1686685800000|2023-06-13 19:50:00|69061.9|69041.9|69044.3|69024.3|69061.9|69044|69043.3|69023.6|491
1686686100000|2023-06-13 19:55:00|69044.4|69024.4|69064.9|69049.9|69069.8|69052.4|69042.7|69022.7|503
1686686400000|2023-06-13 20:00:00|69064.7|69049.7|69070.6|69050.6|69072.7|69054|69063.9|69043.9|423
1686686700000|2023-06-13 20:05:00|69070.5|69050.5|69063|69043|69070.9|69050.9|69060|69040|491
1686687000000|2023-06-13 20:10:00|69063.2|69043.2|69057.9|69037.9|69064.4|69044.4|69056.2|69036.2|569
1686687300000|2023-06-13 20:15:00|69057.4|69037.4|69060.5|69040.5|69060.7|69040.7|69056.2|69036.2|355
1686687600000|2023-06-13 20:20:00|69060.7|69040.7|69060.1|69040.1|69064.2|69044.2|69056.6|69036.6|263
1686687900000|2023-06-13 20:25:00|69060.2|69040.2|69066.5|69046.5|69068.5|69048.5|69059.2|69039.2|277
1686688200000|2023-06-13 20:30:00|69066.8|69046.8|69066.8|69046.8|69074.1|69054.1|69066.1|69046.1|305
1686688500000|2023-06-13 20:35:00|69067.3|69047.3|69070.4|69050.4|69072.1|69052.1|69066.2|69046.2|182
1686688800000|2023-06-13 20:40:00|69070.5|69050.5|69067|69047|69070.6|69052.8|69066.1|69046.1|154
1686689100000|2023-06-13 20:45:00|69066.8|69046.8|69063.8|69043.8|69067.4|69047.4|69060.4|69040.4|144
1686689400000|2023-06-13 20:50:00|69063.5|69043.5|69062.3|69042.3|69065.7|69045.7|69061.5|69041.5|141
1686689700000|2023-06-13 20:55:00|69062.2|69042.2|69057.3|69033.9|69062.3|69042.3|69057.3|69033.9|288
1686690000000|2023-06-13 21:00:00|69064.3|69022.2|69077.8|68989.5|69083.9|69033.1|69063.6|68989.5|51
1686690300000|2023-06-13 21:05:00|69077.6|68989.7|69073.5|68996.7|69082.1|68996.7|69071.1|68989.2|34
1686690600000|2023-06-13 21:10:00|69073.6|68997.1|69101.7|69002.7|69101.7|69002.7|69071.8|68996.5|52
1686690900000|2023-06-13 21:15:00|69101.8|69002.8|69095.2|69031.5|69105.2|69035.3|69095.1|69002|91
1686691200000|2023-06-13 21:20:00|69095.3|69031|69093.1|69031.8|69096|69036.6|69092.8|69030.5|66
1686691500000|2023-06-13 21:25:00|69092.9|69031.9|69088.9|69036.1|69095.5|69043|69084.3|69029.6|134
1686691800000|2023-06-13 21:30:00|69088.8|69036|69090.6|69054.5|69096.3|69057.4|69076.2|69028.5|272
1686692100000|2023-06-13 21:35:00|69090.4|69054.6|69090.5|69035.2|69094.5|69054.9|69076.4|69025.8|208
1686692400000|2023-06-13 21:40:00|69090.4|69055|69086.6|69031.8|69097|69060.3|69081.9|69030.4|157
1686692700000|2023-06-13 21:45:00|69084.3|69033.1|69085.8|69041.2|69093.3|69055|69076.4|69031.9|227
1686693000000|2023-06-13 21:50:00|69085.9|69041.4|69086.2|69056.1|69088.2|69056.9|69084.8|69041.4|148
1686693300000|2023-06-13 21:55:00|69086.1|69056|69082.9|69057.6|69086.9|69058.5|69081|69054.8|87
1686693600000|2023-06-13 22:00:00|69083.2|69058.1|69071.8|69051.8|69090.4|69058.3|69066.2|69028.9|254
1686693900000|2023-06-13 22:05:00|69072|69052|69068.5|69048.5|69073.2|69053.2|69062.3|69042.3|123
1686694200000|2023-06-13 22:10:00|69068.6|69048.6|69076.5|69056.5|69083.6|69063.6|69068.6|69048.6|234
1686694500000|2023-06-13 22:15:00|69076.8|69056.8|69071.4|69051.4|69080.4|69060.4|69070.2|69050.2|252
1686694800000|2023-06-13 22:20:00|69071.8|69051.8|69076.4|69056.4|69079|69059|69071.6|69051.6|206
1686695100000|2023-06-13 22:25:00|69076.3|69056.3|69082.4|69062.4|69089.1|69069.1|69076|69056|152
1686695400000|2023-06-13 22:30:00|69082.5|69062.5|69068.2|69048.2|69082.5|69062.5|69067.1|69047.1|187
1686695700000|2023-06-13 22:35:00|69068.6|69048.6|69067.5|69047.5|69068.6|69048.6|69066|69046|116
1686696000000|2023-06-13 22:40:00|69068.3|69048.3|69067.1|69047.1|69068.3|69048.3|69066|69046|92
1686696300000|2023-06-13 22:45:00|69067.2|69047.2|69067.8|69047.8|69067.8|69047.8|69064.8|69044.8|113
1686696600000|2023-06-13 22:50:00|69067.3|69047.3|69066.7|69046.7|69067.6|69047.6|69064.3|69044.3|112
1686696900000|2023-06-13 22:55:00|69066.2|69046.2|69067.7|69047.7|69068.3|69048.3|69065.3|69045.3|95
1686697200000|2023-06-13 23:00:00|69067.6|69047.6|69066.3|69046.3|69070.6|69050.6|69065.9|69045.9|110
1686697500000|2023-06-13 23:05:00|69065.9|69045.9|69069.8|69049.8|69071.3|69051.3|69065.3|69045.3|144
1686697800000|2023-06-13 23:10:00|69069.7|69049.7|69074.4|69054.4|69076.3|69056.3|69069.7|69049.7|109
1686698100000|2023-06-13 23:15:00|69074.3|69054.3|69079.7|69059.7|69080.2|69060.2|69074.2|69054.2|170
1686698400000|2023-06-13 23:20:00|69080|69060|69081.8|69061.8|69082.6|69062.6|69079.7|69059.7|153
1686698700000|2023-06-13 23:25:00|69081.6|69061.6|69082.7|69062.7|69083.4|69063.4|69080.9|69060.9|113
1686699000000|2023-06-13 23:30:00|69082.8|69062.8|69088.8|69068.8|69089.1|69069.1|69082.4|69062.4|101
1686699300000|2023-06-13 23:35:00|69088.9|69068.9|69088.7|69068.7|69089.7|69069.7|69087.2|69067.2|243
1686699600000|2023-06-13 23:40:00|69088.5|69068.5|69088|69068|69089|69069|69085|69065|214
1686699900000|2023-06-13 23:45:00|69088.1|69068.1|69086|69066|69088.5|69068.5|69084.4|69064.4|204
1686700200000|2023-06-13 23:50:00|69086.2|69066.2|69081.8|69061.8|69086.3|69066.3|69081.3|69061.3|122
1686700500000|2023-06-13 23:55:00|69081.6|69061.6|69080.9|69060.9|69088|69068|69080.8|69060.8|235
1686700800000|2023-06-14 00:00:00|69080.6|69060.6|69092.9|69072.9|69105.3|69085.3|69076.2|69056.9|384
1686701100000|2023-06-14 00:05:00|69092.8|69072.8|69095.8|69075.8|69101|69081|69088.6|69068.6|327
1686701400000|2023-06-14 00:10:00|69095.7|69075.7|69100.1|69080.1|69100.1|69080.1|69085.1|69065.1|328
1686701700000|2023-06-14 00:15:00|69100|69080|69066.6|69046.6|69100.5|69080.5|69065.8|69045.8|337
1686702000000|2023-06-14 00:20:00|69066.5|69046.5|69065.3|69045.3|69076.8|69056.8|69063.4|69043.4|386
1686702300000|2023-06-14 00:25:00|69065.4|69045.4|69063.3|69043.3|69070.7|69050.7|69057.4|69037.4|336
1686702600000|2023-06-14 00:30:00|69063.2|69043.2|69077|69057|69079.3|69062.3|69062.8|69042.8|267
1686702900000|2023-06-14 00:35:00|69076.9|69056.9|69070.9|69050.9|69076.9|69056.9|69068.5|69048.5|293
1686703200000|2023-06-14 00:40:00|69070.7|69050.7|69070.4|69050.4|69071.9|69051.9|69063.3|69043.3|336
1686703500000|2023-06-14 00:45:00|69070.3|69050.3|69068.9|69048.9|69077.8|69057.8|69060.8|69040.8|278
1686703800000|2023-06-14 00:50:00|69068.8|69048.8|69075.8|69055.8|69079.4|69061.4|69067.7|69047.7|433
1686704100000|2023-06-14 00:55:00|69074.2|69054.2|69076.7|69056.7|69077.1|69057.2|69064.2|69044.2|473
1686704400000|2023-06-14 01:00:00|69076.6|69056.6|69082.3|69062.3|69085.5|69065.5|69070.7|69050.7|398
1686704700000|2023-06-14 01:05:00|69082.4|69062.4|69086.4|69066.4|69089.7|69071|69081.6|69061.6|318
1686705000000|2023-06-14 01:10:00|69086.3|69066.3|69081.3|69061.3|69086.7|69066.7|69080.1|69060.1|306
1686705300000|2023-06-14 01:15:00|69080.8|69060.8|69066.6|69046.6|69082.3|69063.4|69057.3|69037.3|357
1686705600000|2023-06-14 01:20:00|69066.5|69046.5|69074.7|69054.7|69077.8|69059.5|69063.9|69046.4|378
1686705900000|2023-06-14 01:25:00|69075|69055|69073.5|69053.5|69076.5|69056.5|69069.6|69049.6|379
1686706200000|2023-06-14 01:30:00|69073.4|69053.4|69056|69036|69077.3|69057.3|69055.9|69035.9|441
1686706500000|2023-06-14 01:35:00|69055.8|69035.8|69047.3|69027.3|69057.3|69037.3|69046.1|69026.1|367
1686706800000|2023-06-14 01:40:00|69047.1|69027.1|69056.4|69036.4|69058.5|69038.5|69046.6|69026.6|329
1686707100000|2023-06-14 01:45:00|69056.1|69036.1|69054.2|69034.2|69057.6|69037.6|69047.2|69027.2|394
1686707400000|2023-06-14 01:50:00|69054.1|69034.1|69052.6|69032.6|69063.3|69043.3|69047.3|69028.2|419
1686707700000|2023-06-14 01:55:00|69052.8|69032.8|69057.1|69037.1|69066.1|69046.1|69051.2|69031.2|369
1686708000000|2023-06-14 02:00:00|69056.9|69036.9|69073.4|69053.4|69073.4|69053.4|69055|69035|359
1686708300000|2023-06-14 02:05:00|69071|69056|69072|69052|69080.1|69060.1|69069.5|69049.5|357
1686708600000|2023-06-14 02:10:00|69072.2|69052.2|69065.2|69045.2|69079.7|69059.7|69064.6|69044.6|231
1686708900000|2023-06-14 02:15:00|69065.3|69045.3|69065.8|69045.8|69072.9|69052.9|69063.9|69043.9|197
1686709200000|2023-06-14 02:20:00|69065.9|69045.9|69059.8|69039.8|69067.6|69048.5|69055.6|69035.6|221
1686709500000|2023-06-14 02:25:00|69059.7|69039.7|69051.2|69031.2|69060.8|69040.8|69046.5|69028.6|300
1686709800000|2023-06-14 02:30:00|69051.7|69031.7|69054|69034|69054.6|69034.6|69045.3|69026.7|322
1686710100000|2023-06-14 02:35:00|69054.1|69034.1|69058.2|69038.2|69064.8|69044.8|69054|69034|280
1686710400000|2023-06-14 02:40:00|69058.6|69038.6|69064.6|69044.6|69065.3|69045.3|69053.1|69033.1|339
1686710700000|2023-06-14 02:45:00|69064.5|69044.5|69063.6|69043.6|69068.6|69048.6|69059.6|69039.6|351
1686711000000|2023-06-14 02:50:00|69063|69043|69057.5|69037.5|69065.6|69045.6|69053.9|69034|304
1686711300000|2023-06-14 02:55:00|69057.7|69037.7|69053.5|69033.5|69057.7|69037.7|69052.1|69032.1|340
1686711600000|2023-06-14 03:00:00|69053.4|69033.4|69065.5|69045.5|69065.5|69045.5|69052.2|69032.2|393
1686711900000|2023-06-14 03:05:00|69065.6|69045.6|69074|69054|69074.4|69054.4|69064.5|69044.5|359
1686712200000|2023-06-14 03:10:00|69073.9|69053.9|69074.9|69054.9|69076.9|69056.9|69068.3|69048.3|301
1686712500000|2023-06-14 03:15:00|69075.2|69055.2|69077.3|69057.3|69080.6|69061.4|69074.4|69054.5|364
1686712800000|2023-06-14 03:20:00|69076.7|69056.7|69077.4|69057.4|69077.7|69059.8|69073.6|69053.6|269
1686713100000|2023-06-14 03:25:00|69077.6|69057.6|69076.6|69056.6|69078.3|69060.2|69072.7|69052.7|295
1686713400000|2023-06-14 03:30:00|69076.3|69056.3|69079.2|69059.2|69082.7|69064|69074.9|69056.2|261
1686713700000|2023-06-14 03:35:00|69079.6|69059.6|69088.2|69068.2|69090.7|69070.7|69079.5|69059.5|280
1686714000000|2023-06-14 03:40:00|69088.3|69068.3|69087.9|69067.9|69090.1|69070.4|69081.9|69061.9|320
1686714300000|2023-06-14 03:45:00|69088.1|69068.1|69089.2|69069.2|69096.2|69076.2|69087.7|69067.7|274
1686714600000|2023-06-14 03:50:00|69089.4|69069.4|69094.7|69074.7|69095.8|69075.8|69089.1|69069.1|318
1686714900000|2023-06-14 03:55:00|69094.3|69074.3|69086.6|69066.6|69095.2|69078.1|69085|69066.6|313
1686715200000|2023-06-14 04:00:00|69086.5|69066.5|69107.1|69087.1|69107.7|69087.7|69084.9|69065.4|364
1686715500000|2023-06-14 04:05:00|69106.6|69086.6|69103.6|69083.6|69108.4|69088.4|69100.2|69080.2|313
1686715800000|2023-06-14 04:10:00|69103.8|69083.8|69110.4|69090.4|69114.9|69094.9|69102.7|69082.7|269
1686716100000|2023-06-14 04:15:00|69110.3|69090.3|69109.7|69089.7|69119.6|69099.6|69103.6|69083.6|362
1686716400000|2023-06-14 04:20:00|69109.6|69089.6|69110.1|69090.1|69113.9|69093.9|69108.2|69088.2|281
1686716700000|2023-06-14 04:25:00|69110|69090|69105.9|69085.9|69113.2|69093.2|69102.5|69084.8|380
1686717000000|2023-06-14 04:30:00|69105.7|69085.7|69092.7|69072.7|69105.8|69085.8|69090.1|69072.2|231
1686717300000|2023-06-14 04:35:00|69092.9|69072.9|69090.4|69070.4|69095.8|69075.8|69085.6|69065.6|233
1686717600000|2023-06-14 04:40:00|69090.5|69070.5|69092|69072|69096.4|69076.4|69088.8|69068.8|322
1686717900000|2023-06-14 04:45:00|69092.1|69072.1|69075.8|69055.8|69092.3|69072.3|69071.6|69051.6|325
1686718200000|2023-06-14 04:50:00|69075.9|69055.9|69085.6|69065.6|69086|69066|69073.1|69053.1|278
1686718500000|2023-06-14 04:55:00|69085.5|69065.5|69088.3|69068.3|69089.8|69069.8|69082.9|69062.9|235
1686718800000|2023-06-14 05:00:00|69087.7|69067.7|69086.7|69066.7|69091|69072.5|69082.6|69062.6|309
1686719100000|2023-06-14 05:05:00|69086.6|69066.6|69092.4|69072.4|69096.2|69076.2|69084.3|69064.3|272
1686719400000|2023-06-14 05:10:00|69092.5|69072.5|69087.8|69072.8|69094.5|69076|69084.5|69064.5|181
1686719700000|2023-06-14 05:15:00|69087.9|69072.9|69098.7|69078.7|69103.9|69083.9|69087.6|69070.1|203
1686720000000|2023-06-14 05:20:00|69098.8|69078.8|69109.3|69089.3|69110.5|69090.5|69096.5|69077.8|216
1686720300000|2023-06-14 05:25:00|69109.2|69089.2|69137.3|69117.3|69137.4|69117.4|69105|69085|309
1686720600000|2023-06-14 05:30:00|69140.2|69120.2|69130.9|69110.9|69154.6|69134.6|69128.1|69110.5|420
1686720900000|2023-06-14 05:35:00|69130.8|69110.8|69133.1|69113.1|69137.6|69117.6|69125.6|69106.9|353
1686721200000|2023-06-14 05:40:00|69133|69113|69114.8|69094.8|69133.8|69113.8|69114.5|69094.5|281
1686721500000|2023-06-14 05:45:00|69113|69093|69103|69083|69113|69093|69099.7|69079.7|336
1686721800000|2023-06-14 05:50:00|69103.1|69083.1|69140.7|69120.7|69142.3|69122.3|69102.7|69082.7|458
1686722100000|2023-06-14 05:55:00|69140.5|69120.5|69170.2|69150.2|69183.8|69163.8|69140.5|69120.5|677
1686722400000|2023-06-14 06:00:00|69170.1|69150.1|69147.7|69127.7|69170.1|69150.1|69143.9|69126.9|507
1686722700000|2023-06-14 06:05:00|69147.8|69127.8|69134.7|69119.7|69156.1|69138.4|69134.7|69117.6|379
1686723000000|2023-06-14 06:10:00|69134.2|69119.2|69134.3|69119.3|69140.1|69122.3|69118.8|69101.3|355
1686723300000|2023-06-14 06:15:00|69134.4|69119.4|69131.3|69116.3|69139.2|69124.2|69124.4|69109.4|395
1686723600000|2023-06-14 06:20:00|69131.5|69116.5|69116|69101|69133|69118|69109.2|69094.2|378
1686723900000|2023-06-14 06:25:00|69116.1|69101.1|69105.8|69090.8|69119.2|69104.2|69105.8|69090.8|379
1686724200000|2023-06-14 06:30:00|69106.2|69091.2|69094.7|69079.7|69106.4|69091.4|69094.2|69076.8|403
1686724500000|2023-06-14 06:35:00|69094.9|69079.9|69112|69097|69113.1|69097|69094.1|69075.9|432
1686724800000|2023-06-14 06:40:00|69111.9|69096.9|69100.6|69085.6|69119.3|69101|69094.9|69078|422
1686725100000|2023-06-14 06:45:00|69100.3|69085.3|69096|69081|69115.6|69099|69096|69080.6|447
1686725400000|2023-06-14 06:50:00|69096.1|69081.1|69105.8|69090.8|69109.2|69094.2|69093.3|69078.3|520
1686725700000|2023-06-14 06:55:00|69107.7|69092.7|69105.6|69090.6|69112.9|69097.6|69101.6|69086.6|490
1686726000000|2023-06-14 07:00:00|69105.5|69090.5|69080.4|69065.4|69105.5|69090.5|69079.8|69064.8|657
1686726300000|2023-06-14 07:05:00|69080.3|69065.3|69088.3|69073.3|69088.8|69073.8|69072.4|69057.4|587
1686726600000|2023-06-14 07:10:00|69088.1|69073.1|69079.6|69064.6|69101.8|69086.8|69075.7|69060.7|620
1686726900000|2023-06-14 07:15:00|69080.5|69065.5|69083.3|69068.3|69107.5|69092.5|69077.9|69062.9|533
1686727200000|2023-06-14 07:20:00|69083.9|69068.9|69088.9|69073.9|69095.3|69080.3|69079.5|69064.5|554
1686727500000|2023-06-14 07:25:00|69088.8|69073.8|69055.2|69040.2|69095.9|69080.9|69046.7|69031.7|514
1686727800000|2023-06-14 07:30:00|69055|69040|69059.8|69044.8|69061.2|69046.2|69034.3|69017.1|564
1686728100000|2023-06-14 07:35:00|69059.4|69044.4|69062.8|69047.8|69072.3|69055.9|69051.9|69035.7|602
1686728400000|2023-06-14 07:40:00|69062.7|69047.7|69068.2|69053.2|69072.6|69057.6|69055.7|69040.7|501
1686728700000|2023-06-14 07:45:00|69068.3|69053.3|69067.7|69052.7|69077.2|69062.2|69061.8|69044.4|519
1686729000000|2023-06-14 07:50:00|69067.5|69052.5|69076.2|69061.2|69078.8|69063.8|69065.8|69047.4|536
1686729300000|2023-06-14 07:55:00|69078|69063|69082.8|69067.8|69085.7|69070.7|69070.8|69055.8|490
1686729600000|2023-06-14 08:00:00|69082.9|69067.9|69093.6|69078.6|69101.4|69086.4|69082.6|69067.6|570
1686729900000|2023-06-14 08:05:00|69093.8|69078.8|69092|69077|69104.3|69089.3|69088.8|69073|480
1686730200000|2023-06-14 08:10:00|69091.9|69076.9|69076|69061|69091.9|69076.9|69067.3|69049.9|503
1686730500000|2023-06-14 08:15:00|69075.8|69060.8|69071.3|69056.3|69080.3|69064.9|69064|69049|507
1686730800000|2023-06-14 08:20:00|69071.2|69056.2|69055.8|69040.8|69071.2|69056.2|69047.3|69032.3|484
1686731100000|2023-06-14 08:25:00|69055.4|69040.4|69034|69019|69056|69041|69031.6|69016.6|496
1686731400000|2023-06-14 08:30:00|69033.3|69018.3|69027.1|69012.1|69041.3|69026.3|69024.9|69009.9|521
1686731700000|2023-06-14 08:35:00|69027.2|69012.2|69033.6|69018.6|69039|69024|69025|69010|379
1686732000000|2023-06-14 08:40:00|69033.8|69018.8|69014|68999|69038.1|69023.1|69011.8|68995.8|425
1686732300000|2023-06-14 08:45:00|69014.3|68999.3|69001.7|68986.7|69016.7|69001.7|69000.5|68985.5|388
1686732600000|2023-06-14 08:50:00|69001.3|68986.3|68999.2|68979.2|69008.2|68993.2|68997.1|68979.2|353
1686732900000|2023-06-14 08:55:00|68998.4|68978.4|68999.9|68979.9|69007.6|68989.9|68980.1|68963|476
1686733200000|2023-06-14 09:00:00|69000.1|68980.1|68987.5|68972.5|69000.1|68984.6|68983.4|68968.4|511
1686733500000|2023-06-14 09:05:00|68987.4|68972.4|68998.5|68983.5|68999.9|68984.9|68985.3|68970.3|369
1686733800000|2023-06-14 09:10:00|68998.6|68983.6|69028.9|69013.9|69037.9|69017.9|68992.6|68977.6|554
1686734100000|2023-06-14 09:15:00|69029|69014|69014.3|68994.3|69033.8|69018.8|69008.4|68993.4|457
1686734400000|2023-06-14 09:20:00|69014.4|68994.4|68996.6|68981.6|69018.6|69000.9|68996.5|68981.5|449
1686734700000|2023-06-14 09:25:00|68996.1|68981.1|68990.2|68975.2|68996.3|68981.3|68986.1|68971.1|424
1686735000000|2023-06-14 09:30:00|68990.5|68975.5|68963.6|68948.6|68992.7|68977.7|68951.4|68934.2|478
1686735300000|2023-06-14 09:35:00|68963.4|68948.4|68994.9|68979.9|68995|68980|68963.4|68947.5|472
1686735600000|2023-06-14 09:40:00|68995.2|68980.2|68981.3|68966.3|68995.3|68980.3|68977.8|68962.8|434
1686735900000|2023-06-14 09:45:00|68981.5|68966.5|68984.8|68969.8|68984.8|68969.8|68972.8|68957.8|391
1686736200000|2023-06-14 09:50:00|68984.7|68969.7|68979.6|68964.6|68990.1|68975.1|68976.1|68961.1|429
1686736500000|2023-06-14 09:55:00|68979.4|68964.4|68982.5|68967.5|68983.7|68968.7|68977.9|68962.9|428
1686736800000|2023-06-14 10:00:00|68982.4|68967.4|68982.6|68967.6|68998|68981.2|68970.1|68955.1|555
1686737100000|2023-06-14 10:05:00|68982.5|68967.5|68980.6|68965.6|68994|68977.4|68980.1|68965.1|399
1686737400000|2023-06-14 10:10:00|68980.9|68965.9|68981.3|68966.3|68984.1|68967.5|68972.1|68955.1|386
1686737700000|2023-06-14 10:15:00|68981.2|68966.2|68973|68958|68996.1|68979.2|68972.9|68957.9|440
1686738000000|2023-06-14 10:20:00|68972.9|68957.9|68965.6|68950.6|68978.6|68961.1|68956.8|68941.8|406
1686738300000|2023-06-14 10:25:00|68965.7|68950.7|68967.9|68952.9|68972.5|68957.5|68961.7|68946.7|426
1686738600000|2023-06-14 10:30:00|68967.8|68952.8|68978.2|68963.2|68978.7|68963.7|68966.7|68951.7|372
1686738900000|2023-06-14 10:35:00|68978.1|68963.1|68980.8|68965.8|68989.5|68974.5|68967.1|68952.1|461
1686739200000|2023-06-14 10:40:00|68982.7|68967.7|68971.6|68956.6|68983.7|68968.7|68965.4|68950.4|485
1686739500000|2023-06-14 10:45:00|68971.4|68956.4|68959.9|68944.9|68972.7|68957.7|68958.3|68943.3|372
1686739800000|2023-06-14 10:50:00|68959.6|68944.6|68964.6|68949.6|68968|68953|68950.1|68935.1|405
1686740100000|2023-06-14 10:55:00|68965.5|68950.5|68971.9|68956.9|68973.3|68958.3|68953.2|68938.2|519
1686740400000|2023-06-14 11:00:00|68971.6|68956.6|68978.3|68963.3|68982.2|68967.2|68971.6|68956.6|434
1686740700000|2023-06-14 11:05:00|68978.4|68963.4|68979.3|68964.3|68982|68967|68967.4|68952.4|403
1686741000000|2023-06-14 11:10:00|68979.4|68964.4|68974|68959|68979.5|68964.5|68969.8|68954.8|367
1686741300000|2023-06-14 11:15:00|68973.9|68958.9|68985.1|68970.1|68987.2|68972.2|68969.8|68954.8|391
1686741600000|2023-06-14 11:20:00|68985.2|68970.2|68980|68965|68989.9|68974.9|68974.4|68959.4|371
1686741900000|2023-06-14 11:25:00|68979.9|68964.9|68984.8|68969.8|68990.7|68975.7|68977.8|68962.8|406
1686742200000|2023-06-14 11:30:00|68984.7|68969.7|68979.2|68964.2|68987.5|68972.5|68978.3|68963.3|403
1686742500000|2023-06-14 11:35:00|68979.1|68964.1|69002.4|68987.4|69008.7|68993.7|68979.1|68964.1|490
1686742800000|2023-06-14 11:40:00|69002.5|68987.5|68984.2|68969.2|69002.6|68987.6|68975.2|68960.2|405
1686743100000|2023-06-14 11:45:00|68984.3|68969.3|68986.2|68971.2|68987|68972|68978.1|68963.1|449
1686743400000|2023-06-14 11:50:00|68986|68971|68976.4|68961.4|68989.5|68974.5|68968.2|68951.2|558
1686743700000|2023-06-14 11:55:00|68976.5|68961.5|68993.2|68978.2|69000.2|68985.2|68976.2|68961.2|547
1686744000000|2023-06-14 12:00:00|68993.8|68978.8|68967.4|68952.4|68993.8|68978.8|68965.1|68950.1|488
1686744300000|2023-06-14 12:05:00|68967.2|68952.2|68960.9|68945.9|68971.3|68956.3|68952.4|68937.4|525
1686744600000|2023-06-14 12:10:00|68961.6|68946.6|68933.4|68918.4|68966.1|68951.1|68933.4|68918.4|491
1686744900000|2023-06-14 12:15:00|68934.9|68919.9|68931.9|68916.9|68940.2|68925.2|68922.4|68907.4|562
1686745200000|2023-06-14 12:20:00|68932.4|68917.4|68910|68895|68936.7|68921.7|68898.9|68883.9|602
1686745500000|2023-06-14 12:25:00|68910.4|68895.4|68906.5|68881.1|68925.2|68910.2|68893|68873|637
1686745800000|2023-06-14 12:30:00|68907.8|68880.7|68855.1|68835.1|68927.6|68896.2|68841.7|68824.8|885
1686746100000|2023-06-14 12:35:00|68851.9|68836.9|68863.7|68848.7|68878.6|68861.2|68844.5|68829.5|732
1686746400000|2023-06-14 12:40:00|68866.6|68851.6|68837.9|68822.9|68871.5|68856.5|68831.7|68816.7|696
1686746700000|2023-06-14 12:45:00|68838|68823|68859.7|68844.7|68865.8|68850.8|68831.4|68816.4|681
1686747000000|2023-06-14 12:50:00|68858.5|68843.5|68833|68818|68859.8|68844.8|68832.1|68817.1|577
1686747300000|2023-06-14 12:55:00|68833.1|68818.1|68817.1|68802.1|68835|68820|68802.2|68787.2|657
1686747600000|2023-06-14 13:00:00|68817.9|68802.9|68817.7|68802.7|68819.9|68804.9|68798.2|68783.2|659
1686747900000|2023-06-14 13:05:00|68817.8|68802.8|68823.3|68808.3|68845.3|68827.2|68817.7|68802.7|654
1686748200000|2023-06-14 13:10:00|68823.4|68808.4|68806.3|68791.3|68824.1|68809.1|68794|68779|617
1686748500000|2023-06-14 13:15:00|68806.5|68791.5|68774.6|68759.6|68811.2|68796.2|68762.5|68746|680
1686748800000|2023-06-14 13:20:00|68774.1|68759.1|68778.2|68763.2|68793.3|68778.3|68768.8|68753.8|611
1686749100000|2023-06-14 13:25:00|68777.4|68762.4|68781.8|68766.8|68786.9|68771.9|68763.2|68748.2|588
1686749400000|2023-06-14 13:30:00|68783.5|68768.5|68776.5|68756.5|68791.3|68776.3|68770.5|68755.5|718
1686749700000|2023-06-14 13:35:00|68774.4|68759.4|68742.3|68727.3|68778.5|68763.5|68741.5|68726.5|660
1686750000000|2023-06-14 13:40:00|68741.6|68726.6|68742|68727|68743.3|68728.3|68727.6|68712.6|695
1686750300000|2023-06-14 13:45:00|68743.2|68728.2|68738.2|68723.2|68760.3|68745.3|68737.4|68722.4|680
1686750600000|2023-06-14 13:50:00|68738|68723|68743.9|68728.9|68755.3|68740.3|68734.9|68719.9|597
1686750900000|2023-06-14 13:55:00|68744.1|68729.1|68726.3|68711.3|68753.7|68738.7|68725|68710|689
1686751200000|2023-06-14 14:00:00|68726.2|68711.2|68746.7|68731.7|68747.5|68732.5|68725.4|68710.4|623
1686751500000|2023-06-14 14:05:00|68747|68732|68739.4|68724.4|68747|68732|68727.7|68712.7|556
1686751800000|2023-06-14 14:10:00|68739.6|68724.6|68731.2|68716.2|68742|68727|68723.7|68708.7|549
1686752100000|2023-06-14 14:15:00|68731.4|68716.4|68726.6|68711.6|68731.7|68716.7|68721.7|68706.7|533
1686752400000|2023-06-14 14:20:00|68726.9|68711.9|68702.6|68687.6|68727.3|68712.3|68702.2|68686.2|612
1686752700000|2023-06-14 14:25:00|68702.5|68687.5|68705.9|68690.9|68718.2|68703.2|68697.4|68682.4|571
1686753000000|2023-06-14 14:30:00|68705.6|68690.6|68696.1|68681.1|68710.2|68695.2|68689.1|68674.1|537
1686753300000|2023-06-14 14:35:00|68696.5|68681.5|68676.9|68661.9|68709.4|68694.4|68675.3|68660.3|558
1686753600000|2023-06-14 14:40:00|68677.3|68662.3|68680.4|68665.4|68680.5|68665.5|68662.9|68647.9|611
1686753900000|2023-06-14 14:45:00|68680.5|68665.5|68674.9|68659.9|68687.4|68672.4|68665.6|68650.6|545
1686754200000|2023-06-14 14:50:00|68674.8|68659.8|68661.8|68646.8|68680.9|68665.9|68649.9|68634.9|621
1686754500000|2023-06-14 14:55:00|68662.1|68647.1|68654.6|68639.6|68674.7|68659.7|68651.2|68636.2|707
1686754800000|2023-06-14 15:00:00|68654.8|68639.8|68692.9|68677.9|68697.6|68679|68654.8|68639.8|716
1686755100000|2023-06-14 15:05:00|68693.3|68678.3|68693|68678|68701.5|68686.5|68687|68672|500
1686755400000|2023-06-14 15:10:00|68692.2|68677.2|68696.1|68681.1|68701.8|68686.8|68688.9|68673.9|476
1686755700000|2023-06-14 15:15:00|68695.5|68680.5|68674.5|68659.5|68698|68682.6|68668.8|68653.8|394
1686756000000|2023-06-14 15:20:00|68674.7|68659.7|68690.2|68675.2|68690.5|68675.5|68674.7|68659.7|487
1686756300000|2023-06-14 15:25:00|68690.3|68675.3|68688.8|68673.8|68694.8|68679.8|68684|68669|509
1686756600000|2023-06-14 15:30:00|68688.7|68673.7|68688|68673|68690.6|68675.5|68671|68654.5|502
1686756900000|2023-06-14 15:35:00|68688.7|68673.7|68694.8|68674.8|68700.6|68685.6|68687.4|68671.3|475
1686757200000|2023-06-14 15:40:00|68695|68675|68649.1|68629.1|68696.2|68676.2|68643.4|68627.1|446
1686757500000|2023-06-14 15:45:00|68649|68629|68660.1|68645.1|68660.6|68645.6|68644.5|68626.7|500
1686757800000|2023-06-14 15:50:00|68659.9|68644.9|68649.3|68629.3|68666.2|68648.1|68638.1|68621.5|482
1686758100000|2023-06-14 15:55:00|68648.7|68628.7|68639.2|68624.2|68664.3|68647.1|68639.1|68624.1|445
1686758400000|2023-06-14 16:00:00|68639.3|68624.3|68647.2|68627.2|68652.5|68635.3|68639.3|68621.8|476
1686758700000|2023-06-14 16:05:00|68647.1|68627.1|68652.8|68637.8|68654.4|68639.4|68642.1|68625.4|440
1686759000000|2023-06-14 16:10:00|68652.4|68637.4|68631|68616|68653.1|68638.1|68629.1|68614.1|450
1686759300000|2023-06-14 16:15:00|68630.9|68615.9|68627.5|68612.5|68633.8|68618.8|68623.3|68608.3|458
1686759600000|2023-06-14 16:20:00|68627.6|68612.6|68622.7|68607.7|68629.7|68614.7|68619|68604|390
1686759900000|2023-06-14 16:25:00|68623|68608|68611.2|68596.2|68623.8|68608.8|68609.9|68594.9|405
1686760200000|2023-06-14 16:30:00|68611.4|68596.4|68611.6|68591.6|68630.1|68612.8|68605.5|68590.1|520
1686760500000|2023-06-14 16:35:00|68611.7|68591.7|68617.5|68602.5|68623.8|68608.8|68604.6|68588.1|539
1686760800000|2023-06-14 16:40:00|68617.3|68602.3|68619.6|68604.6|68627.5|68612.5|68616.2|68598.1|443
1686761100000|2023-06-14 16:45:00|68619.4|68604.4|68601.6|68586.6|68619.5|68604.5|68594|68577.4|471
1686761400000|2023-06-14 16:50:00|68601.5|68586.5|68608.9|68593.9|68611.2|68596|68601.4|68584.3|382
1686761700000|2023-06-14 16:55:00|68609|68594|68610.9|68590.9|68617.2|68601.4|68602.9|68582.9|484
1686762000000|2023-06-14 17:00:00|68611.1|68591.1|68624|68604|68626|68606|68608.7|68588.7|536
1686762300000|2023-06-14 17:05:00|68624.2|68604.2|68617.5|68602.5|68624.3|68606.4|68613.5|68594.2|266
1686762600000|2023-06-14 17:10:00|68617.4|68602.4|68622.3|68602.3|68624.1|68604.1|68616.3|68597.4|351
1686762900000|2023-06-14 17:15:00|68622.5|68602.5|68632|68612|68632.1|68616.5|68619.8|68602.4|452
1686763200000|2023-06-14 17:20:00|68632.2|68612.2|68636.6|68616.6|68638.9|68618.9|68630.9|68611.5|468
1686763500000|2023-06-14 17:25:00|68636.5|68616.5|68651|68631|68651.5|68631.5|68636.3|68616.3|450
1686763800000|2023-06-14 17:30:00|68651.3|68631.3|68657.6|68637.6|68672|68652|68647.2|68627.2|471
1686764100000|2023-06-14 17:35:00|68657.7|68637.7|68650.8|68630.8|68664.5|68644.5|68650.3|68630.3|407
1686764400000|2023-06-14 17:40:00|68650.9|68630.9|68650|68630|68662.1|68643.7|68643.4|68623.4|460
1686764700000|2023-06-14 17:45:00|68650.3|68630.3|68670.1|68650.1|68671.3|68652.8|68645.3|68626.5|448
1686765000000|2023-06-14 17:50:00|68670.3|68650.3|68670|68650|68680.7|68660.7|68663.2|68643.2|501
1686765300000|2023-06-14 17:55:00|68671.4|68651.4|68696.9|68597.9|68700.9|68653.1|68640.6|68582.5|645
1686765600000|2023-06-14 18:00:00|68699.4|68600.4|68905.7|68890.2|68962.5|68941.7|68699.4|68600.4|1156
1686765900000|2023-06-14 18:05:00|68907.8|68892.5|68944.3|68924.3|68998.8|68980.8|68907.8|68891.2|1046
1686766200000|2023-06-14 18:10:00|68939.7|68919.7|68903.5|68883.5|68959.4|68939.4|68883.3|68868|1004
1686766500000|2023-06-14 18:15:00|68906.1|68886.1|68936.5|68916.5|68956.9|68936.9|68881.4|68861.4|983
1686766800000|2023-06-14 18:20:00|68936.2|68916.2|68944.8|68924.8|68965.4|68945.4|68918.3|68898.3|887
1686767100000|2023-06-14 18:25:00|68946.7|68926.7|68942.4|68922.4|68970.5|68950.5|68930.8|68910.8|832
1686767400000|2023-06-14 18:30:00|68942.3|68922.3|68936|68916|68966.7|68946.7|68873.4|68853.4|983
1686767700000|2023-06-14 18:35:00|68941.9|68921.9|68869.3|68849.3|68941.9|68921.9|68829.7|68809.7|1067
1686768000000|2023-06-14 18:40:00|68868.4|68848.4|68786|68766|68879.4|68859.4|68775.2|68755.2|1017
1686768300000|2023-06-14 18:45:00|68786.1|68766.1|68729|68709|68836.6|68816.6|68727.7|68707.7|985
1686768600000|2023-06-14 18:50:00|68728.7|68708.7|68742.1|68722.1|68780.5|68760.5|68716.7|68698.7|1001
1686768900000|2023-06-14 18:55:00|68742.3|68722.3|68788.6|68768.6|68807|68787|68740.1|68722.3|985
1686769200000|2023-06-14 19:00:00|68787.4|68767.4|68786.3|68766.3|68798.7|68778.7|68754.8|68734.8|901
1686769500000|2023-06-14 19:05:00|68785.7|68765.7|68738|68718|68794.1|68774.1|68728.5|68708.5|861
1686769800000|2023-06-14 19:10:00|68738.2|68718.2|68791.5|68771.5|68791.5|68771.5|68724.8|68704.8|828
1686770100000|2023-06-14 19:15:00|68791.3|68771.3|68826.3|68806.3|68851.1|68831.1|68789.2|68769.2|880
1686770400000|2023-06-14 19:20:00|68828.9|68808.9|68800.8|68780.8|68838.1|68818.1|68785.6|68765.6|814
1686770700000|2023-06-14 19:25:00|68799.8|68779.8|68861.5|68841.5|68863.4|68843.4|68784.4|68764.4|779
1686771000000|2023-06-14 19:30:00|68861.8|68841.8|68829.1|68809.1|68878.8|68858.8|68826.3|68806.3|713
1686771300000|2023-06-14 19:35:00|68829|68809|68846.7|68826.7|68853.6|68833.6|68822.7|68802.7|633
1686771600000|2023-06-14 19:40:00|68846.6|68826.6|68843|68823|68865.5|68845.5|68840.3|68820.3|612
1686771900000|2023-06-14 19:45:00|68842.9|68822.9|68827.5|68807.5|68860.6|68840.6|68823.3|68803.3|647
1686772200000|2023-06-14 19:50:00|68830.5|68810.5|68836.8|68816.8|68849.1|68829.1|68823.7|68803.7|667
1686772500000|2023-06-14 19:55:00|68837.6|68817.6|68836.6|68816.6|68850.8|68830.8|68830.5|68810.5|652
1686772800000|2023-06-14 20:00:00|68838.6|68818.6|68835.8|68815.8|68847.6|68827.6|68833.7|68813.7|428
1686773100000|2023-06-14 20:05:00|68835.7|68815.7|68802.2|68782.2|68836.7|68816.7|68795|68775|415
1686773400000|2023-06-14 20:10:00|68802.3|68782.3|68806.1|68786.1|68810.9|68790.9|68801.2|68781.2|298
1686773700000|2023-06-14 20:15:00|68806.3|68786.3|68795.9|68775.9|68810.3|68790.3|68795.7|68775.7|380
1686774000000|2023-06-14 20:20:00|68795.8|68775.8|68789.4|68769.4|68795.8|68775.8|68779.8|68759.8|322
1686774300000|2023-06-14 20:25:00|68788.8|68768.8|68783.3|68763.3|68794.2|68774.2|68782.3|68762.3|351
1686774600000|2023-06-14 20:30:00|68783.6|68763.6|68781.3|68761.3|68786|68766|68775.9|68755.9|326
1686774900000|2023-06-14 20:35:00|68781.6|68761.6|68787.9|68767.9|68793|68773|68775.6|68755.6|333
1686775200000|2023-06-14 20:40:00|68788.2|68768.2|68793.7|68773.7|68797.8|68777.8|68781.7|68761.7|300
1686775500000|2023-06-14 20:45:00|68793.6|68773.6|68797.5|68777.5|68800.2|68780.2|68791.9|68771.9|290
1686775800000|2023-06-14 20:50:00|68797.6|68777.6|68802|68782|68804.4|68784.4|68794.9|68774.9|403
1686776100000|2023-06-14 20:55:00|68802.2|68782.2|68825.4|68754.8|68825.4|68785.8|68796.2|68754.8|484
1686776400000|2023-06-14 21:00:00|68835.2|68751.7|68833.3|68734.3|68841.9|68751.7|68831.4|68734.3|22
1686776700000|2023-06-14 21:05:00|68832.2|68733.2|68823.2|68755.9|68835.2|68759.1|68812.1|68713.1|126
1686777000000|2023-06-14 21:10:00|68815.7|68756|68847.6|68758.8|68859.3|68773.8|68814.7|68755.7|102
1686777300000|2023-06-14 21:15:00|68848.3|68760.9|68860.5|68761.5|68864.9|68765.9|68847.3|68754.4|60
1686777600000|2023-06-14 21:20:00|68858.8|68759.8|68852.7|68753.7|68861.7|68762.7|68848.5|68753|65
1686777900000|2023-06-14 21:25:00|68852.8|68753.8|68862.2|68763.2|68864.4|68773.6|68849.3|68753.6|119
1686778200000|2023-06-14 21:30:00|68862.1|68763.1|68835.3|68759.6|68862.7|68767.1|68810.6|68746.8|155
1686778500000|2023-06-14 21:35:00|68834|68758.6|68827.4|68763.5|68834.6|68763.5|68819.7|68757.3|62
1686778800000|2023-06-14 21:40:00|68824|68763|68825.1|68763.6|68827.8|68764.1|68822.6|68763|39
1686779100000|2023-06-14 21:45:00|68821.9|68764|68819.9|68764.3|68824.6|68764.4|68818.4|68762.7|67
1686779400000|2023-06-14 21:50:00|68845.7|68764.4|68815|68766.1|68845.7|68766.1|68813.2|68750.7|172
1686779700000|2023-06-14 21:55:00|68814.9|68766.2|68823|68743.6|68845.9|68766.2|68801.6|68734.2|193
1686780000000|2023-06-14 22:00:00|68822.8|68740.2|68787.8|68762.4|68831.9|68778.7|68787.6|68735.1|364
1686780300000|2023-06-14 22:05:00|68787.7|68762.6|68788.3|68763.4|68789.5|68765.1|68785.4|68761.7|154
1686780600000|2023-06-14 22:10:00|68789|68763.6|68794.1|68771.4|68796.6|68772.6|68787.9|68763.5|175
1686780900000|2023-06-14 22:15:00|68794.3|68770.7|68792.6|68771.9|68795.3|68774.2|68788.3|68767.2|250
1686781200000|2023-06-14 22:20:00|68792.8|68772|68790.3|68769.1|68792.9|68772.2|68785.7|68764.8|156
1686781500000|2023-06-14 22:25:00|68790.4|68768.9|68782.3|68762|68790.6|68769.6|68780.6|68759.2|165
1686781800000|2023-06-14 22:30:00|68783|68762.3|68778.4|68758.4|68791.1|68770.4|68775.7|68754.2|249
1686782100000|2023-06-14 22:35:00|68778.6|68758.6|68779.2|68755.9|68781.1|68759.9|68777.9|68755.5|179
1686782400000|2023-06-14 22:40:00|68778.3|68755.8|68786.7|68764.9|68787.2|68765.3|68778|68754.3|192
1686782700000|2023-06-14 22:45:00|68786.8|68765.2|68798.5|68776.6|68798.6|68777.2|68785.7|68764|261
1686783000000|2023-06-14 22:50:00|68798.6|68776.8|68787|68766.9|68798.6|68776.9|68786.8|68766.2|177
1686783300000|2023-06-14 22:55:00|68787.2|68766.6|68794.5|68773|68794.5|68773.5|68786.7|68765.6|128
1686783600000|2023-06-14 23:00:00|68794.4|68773.1|68797.9|68777|68798.6|68777.2|68792.2|68769.5|253
1686783900000|2023-06-14 23:05:00|68797.8|68777.4|68791.3|68771.3|68798.1|68777.6|68790.3|68770.3|244
1686784200000|2023-06-14 23:10:00|68791.2|68771.2|68789.2|68769.2|68792.4|68772.4|68783.2|68762.4|219
1686784500000|2023-06-14 23:15:00|68789.6|68769.6|68779.8|68759.8|68791.3|68770.4|68779.2|68759.2|288
1686784800000|2023-06-14 23:20:00|68779.7|68759.7|68764.3|68744.3|68779.8|68759.8|68764.1|68744.1|222
1686785100000|2023-06-14 23:25:00|68764.4|68744.4|68756.3|68736.3|68768.6|68748.6|68756.3|68736.3|222
1686785400000|2023-06-14 23:30:00|68756.4|68736.4|68753.3|68733.3|68756.7|68736.7|68745.5|68725.5|263
1686785700000|2023-06-14 23:35:00|68753.1|68733.1|68749.8|68729.8|68754|68734|68747.7|68727.7|160
1686786000000|2023-06-14 23:40:00|68749.7|68729.7|68752.1|68732.1|68755.1|68735.1|68748.1|68728.1|199
1686786300000|2023-06-14 23:45:00|68752.3|68732.3|68745.4|68725.4|68755.7|68735.7|68744.8|68724.8|226
1686786600000|2023-06-14 23:50:00|68745.5|68725.5|68741.5|68721.5|68746.7|68726.7|68740.8|68720.8|162
1686786900000|2023-06-14 23:55:00|68741.4|68721.4|68734.1|68714.1|68741.8|68721.8|68734.1|68714.1|151
1686787200000|2023-06-15 00:00:00|68734.2|68714.2|68739.1|68719.1|68741.9|68722.4|68723.1|68704.5|400
1686787500000|2023-06-15 00:05:00|68739.2|68719.2|68742|68722|68745.8|68725.8|68730.7|68711.2|338
1686787800000|2023-06-15 00:10:00|68742.2|68722.2|68748.2|68728.2|68753.1|68733.1|68741.4|68721.4|284
1686788100000|2023-06-15 00:15:00|68748.4|68728.4|68747.9|68727.9|68751.6|68734.2|68742.4|68722.4|306
1686788400000|2023-06-15 00:20:00|68748|68728|68767.5|68747.5|68767.9|68750.6|68748|68728|311
1686788700000|2023-06-15 00:25:00|68767.4|68747.4|68758.2|68738.2|68767.9|68747.9|68750.7|68730.7|323
1686789000000|2023-06-15 00:30:00|68758.4|68738.4|68749|68729|68760|68740|68749|68729|303
1686789300000|2023-06-15 00:35:00|68749.1|68729.1|68767.2|68747.2|68767.2|68747.2|68748.7|68728.7|263
1686789600000|2023-06-15 00:40:00|68767.1|68747.1|68767.5|68747.5|68772.4|68752.4|68760.6|68740.6|356
1686789900000|2023-06-15 00:45:00|68767.6|68747.6|68760.3|68740.3|68768.7|68748.7|68759.8|68739.8|292
1686790200000|2023-06-15 00:50:00|68760.4|68740.4|68764.7|68744.7|68770.8|68751|68753|68733|446
1686790500000|2023-06-15 00:55:00|68765.6|68745.6|68768.9|68748.9|68776.1|68756.1|68758.9|68738.9|452
1686790800000|2023-06-15 01:00:00|68768.8|68748.8|68784|68764|68791.3|68771.3|68768.8|68748.8|494
1686791100000|2023-06-15 01:05:00|68784.1|68764.1|68792.5|68772.5|68798|68778|68782.8|68762.8|457
1686791400000|2023-06-15 01:10:00|68792.4|68772.4|68846|68826|68849.5|68829.5|68792.4|68772.4|578
1686791700000|2023-06-15 01:15:00|68845.8|68825.8|68845.5|68825.5|68864|68844|68837.3|68817.3|587
1686792000000|2023-06-15 01:20:00|68845.4|68825.4|68869.5|68849.5|68877|68857|68831.5|68811.5|589
1686792300000|2023-06-15 01:25:00|68869.1|68849.1|68871|68851|68884.8|68864.8|68867.1|68847.1|468
1686792600000|2023-06-15 01:30:00|68873.4|68853.4|68905.2|68885.2|68907.3|68887.3|68857.7|68837.7|643
1686792900000|2023-06-15 01:35:00|68905|68885|68896.2|68876.2|68911.4|68891.4|68882.7|68862.7|581
1686793200000|2023-06-15 01:40:00|68896.4|68876.4|68916.2|68896.2|68916.8|68896.8|68890.4|68870.4|509
1686793500000|2023-06-15 01:45:00|68916.1|68896.1|68917.1|68897.1|68923.3|68903.3|68901.5|68881.5|514
1686793800000|2023-06-15 01:50:00|68917.3|68897.3|68920.7|68900.7|68922.6|68902.6|68900.7|68880.7|409
1686794100000|2023-06-15 01:55:00|68920.9|68900.9|68943|68923|68946.4|68926.4|68920.2|68900.2|474
1686794400000|2023-06-15 02:00:00|68943.2|68923.2|68925.2|68905.2|68957.6|68937.6|68919|68899|574
1686794700000|2023-06-15 02:05:00|68925.1|68905.1|68930.1|68910.1|68932.7|68912.7|68908.2|68888.2|504
1686795000000|2023-06-15 02:10:00|68929.8|68909.8|68934.7|68914.7|68947.4|68927.4|68927.5|68907.5|525
1686795300000|2023-06-15 02:15:00|68934.4|68914.4|68930.1|68910.1|68935.9|68915.9|68921.5|68901.5|453
1686795600000|2023-06-15 02:20:00|68930|68910|68945.7|68925.7|68951.8|68931.8|68927.9|68907.9|501
1686795900000|2023-06-15 02:25:00|68946.3|68926.3|68931.9|68911.9|68947.4|68927.4|68921.9|68901.9|532
1686796200000|2023-06-15 02:30:00|68932.2|68912.2|68939.8|68919.8|68946.2|68926.2|68927.3|68907.3|457
1686796500000|2023-06-15 02:35:00|68936.7|68921.7|68922.4|68902.4|68937|68921.7|68919.9|68899.9|542
1686796800000|2023-06-15 02:40:00|68924.6|68904.6|68929.8|68909.8|68942.4|68922.4|68924.5|68904.5|458
1686797100000|2023-06-15 02:45:00|68930.1|68910.1|68926.8|68906.8|68932.3|68912.3|68923.4|68903.4|459
1686797400000|2023-06-15 02:50:00|68926.6|68906.6|68922.1|68902.1|68931|68911|68919.2|68899.2|428
1686797700000|2023-06-15 02:55:00|68921.9|68901.9|68922.7|68902.7|68924.5|68904.5|68912.2|68892.2|480
1686798000000|2023-06-15 03:00:00|68922.4|68902.4|68927.3|68907.3|68930.9|68910.9|68922.4|68902.4|402
1686798300000|2023-06-15 03:05:00|68927.1|68907.1|68909.9|68889.9|68929.9|68909.9|68909|68889|403
1686798600000|2023-06-15 03:10:00|68909.8|68889.8|68910.8|68890.8|68918.5|68898.5|68907.8|68887.8|362
1686798900000|2023-06-15 03:15:00|68911.2|68891.2|68934.2|68914.2|68935|68915|68911.2|68891.2|310
1686799200000|2023-06-15 03:20:00|68934.3|68914.3|68933.3|68913.3|68940.1|68920.1|68929.8|68909.8|340
1686799500000|2023-06-15 03:25:00|68933.2|68913.2|68937.2|68917.2|68938.3|68918.3|68932.6|68912.6|337
1686799800000|2023-06-15 03:30:00|68937.1|68917.1|68921|68901|68940.2|68920.2|68920.3|68900.3|325
1686800100000|2023-06-15 03:35:00|68921.1|68901.1|68926.8|68906.8|68926.9|68906.9|68920|68900|260
1686800400000|2023-06-15 03:40:00|68926.2|68906.2|68923.2|68903.2|68933|68913|68919|68899|268
1686800700000|2023-06-15 03:45:00|68923.4|68903.4|68937.4|68917.4|68938.6|68918.6|68922.9|68902.9|326
1686801000000|2023-06-15 03:50:00|68937.5|68917.5|68931.6|68911.6|68940.3|68920.3|68926.3|68906.3|249
1686801300000|2023-06-15 03:55:00|68931.5|68911.5|68928.8|68908.8|68942|68922|68925.2|68905.2|336
1686801600000|2023-06-15 04:00:00|68928.7|68908.7|68932.6|68912.6|68944.2|68924.2|68927.9|68907.9|318
1686801900000|2023-06-15 04:05:00|68933.2|68913.2|68941.9|68921.9|68950|68930|68929.1|68909.1|333
1686802200000|2023-06-15 04:10:00|68942|68922|68938.1|68918.1|68946|68926|68937.6|68917.6|339
1686802500000|2023-06-15 04:15:00|68938.4|68918.4|68927.4|68907.4|68938.6|68918.6|68922.6|68902.6|334
1686802800000|2023-06-15 04:20:00|68927.3|68907.3|68931.3|68911.3|68933.1|68913.1|68925.5|68905.5|315
1686803100000|2023-06-15 04:25:00|68931.4|68911.4|68934.9|68914.9|68936.8|68916.8|68930.4|68910.4|350
1686803400000|2023-06-15 04:30:00|68933.2|68913.2|68925.2|68905.2|68933.2|68913.2|68924.5|68904.5|324
1686803700000|2023-06-15 04:35:00|68925.8|68905.8|68921.9|68901.9|68926.6|68906.6|68918.2|68898.2|315
1686804000000|2023-06-15 04:40:00|68922|68902|68929|68909|68931.6|68911.6|68922|68902|333
1686804300000|2023-06-15 04:45:00|68928.8|68908.8|68934.9|68914.9|68934.9|68914.9|68920.7|68900.7|335
1686804600000|2023-06-15 04:50:00|68935.1|68915.1|68935.6|68915.6|68940.2|68920.2|68933.5|68913.5|292
1686804900000|2023-06-15 04:55:00|68935.5|68915.5|68940.1|68920.1|68940.6|68920.6|68928.2|68908.2|319
1686805200000|2023-06-15 05:00:00|68939.9|68919.9|68956.5|68936.5|68961.3|68941.3|68939.9|68919.9|440
1686805500000|2023-06-15 05:05:00|68956.6|68936.6|68974|68954|68974.1|68954.1|68952.7|68932.7|457
1686805800000|2023-06-15 05:10:00|68974.1|68954.1|68965.7|68945.7|68976.9|68956.9|68962.3|68942.3|409
1686806100000|2023-06-15 05:15:00|68965.8|68945.8|68952.7|68932.7|68965.8|68945.8|68949.5|68932|475
1686806400000|2023-06-15 05:20:00|68952.6|68932.6|68960|68940|68971.4|68951.4|68947.5|68928.2|455
1686806700000|2023-06-15 05:25:00|68959.8|68939.8|68926|68906|68961.8|68941.8|68918.8|68898.8|534
1686807000000|2023-06-15 05:30:00|68926.3|68906.3|68910.4|68890.4|68926.3|68906.3|68906|68886|538
1686807300000|2023-06-15 05:35:00|68910.5|68890.5|68906.7|68886.7|68912.6|68892.6|68888.6|68868.6|540
1686807600000|2023-06-15 05:40:00|68906.9|68886.9|68897.1|68877.1|68909.4|68889.4|68893.2|68873.2|434
1686807900000|2023-06-15 05:45:00|68897.3|68877.3|68884.2|68864.2|68897.9|68877.9|68877.1|68857.1|501
1686808200000|2023-06-15 05:50:00|68883.6|68863.6|68886.3|68866.3|68890.3|68870.3|68867.3|68847.3|510
1686808500000|2023-06-15 05:55:00|68886.2|68866.2|68899.1|68879.1|68899.1|68879.1|68867.7|68847.7|508
1686808800000|2023-06-15 06:00:00|68899.4|68879.4|68894.7|68879.7|68911.6|68891.6|68885.3|68865.3|655
1686809100000|2023-06-15 06:05:00|68897|68877|68903.6|68883.6|68910.6|68890.6|68884.6|68864.6|584
1686809400000|2023-06-15 06:10:00|68903.8|68883.8|68905.2|68885.2|68925.9|68905.9|68903.2|68883.8|434
1686809700000|2023-06-15 06:15:00|68905.3|68885.3|68907.9|68887.9|68909.3|68889.3|68891.4|68871.4|464
1686810000000|2023-06-15 06:20:00|68908.5|68888.5|68913.4|68893.4|68926|68906|68907.4|68888|427
1686810300000|2023-06-15 06:25:00|68912.8|68892.8|68931.4|68911.4|68932.2|68915.3|68898.9|68878.9|562
1686810600000|2023-06-15 06:30:00|68931.7|68911.7|68938.8|68918.8|68939.8|68924.7|68927.6|68910.4|559
1686810900000|2023-06-15 06:35:00|68938.5|68918.5|68951.7|68931.7|68956.5|68937.4|68933.2|68913.7|558
1686811200000|2023-06-15 06:40:00|68951.8|68931.8|68956|68936|68958.2|68938.2|68935.3|68915.3|482
1686811500000|2023-06-15 06:45:00|68956.1|68936.1|68967.5|68947.5|68970.4|68950.4|68949.6|68929.6|508
1686811800000|2023-06-15 06:50:00|68967.6|68947.6|68970.6|68950.6|68991.1|68972.8|68962.2|68944.4|593
1686812100000|2023-06-15 06:55:00|68970.5|68950.5|68942.3|68927.3|68972.3|68952.3|68942.1|68923.4|545
1686812400000|2023-06-15 07:00:00|68940.1|68925.1|68975.7|68955.7|68976.2|68956.2|68925.9|68910.1|658
1686812700000|2023-06-15 07:05:00|68972.5|68952.5|68958.5|68943.5|68978.2|68960.9|68951.7|68933.4|637
1686813000000|2023-06-15 07:10:00|68957.7|68942.7|68957.2|68937.2|68966.6|68946.8|68944.1|68924.3|579
1686813300000|2023-06-15 07:15:00|68955.3|68935.3|68945.6|68925.6|68957.8|68938.6|68927.4|68912.4|583
1686813600000|2023-06-15 07:20:00|68945.5|68925.5|68922.7|68907.7|68956.5|68940.9|68922.7|68905.3|551
1686813900000|2023-06-15 07:25:00|68925.4|68905.4|68923.9|68908.9|68928.3|68910.5|68917.3|68900.3|547
1686814200000|2023-06-15 07:30:00|68924|68909|68911.3|68896.3|68930.2|68912.8|68893.3|68873.8|651
1686814500000|2023-06-15 07:35:00|68911.6|68896.6|68916.1|68901.1|68935.5|68920.5|68910.2|68895.2|568
1686814800000|2023-06-15 07:40:00|68916.3|68901.3|68898.3|68878.3|68918.9|68901.4|68888.4|68870.8|603
1686815100000|2023-06-15 07:45:00|68898.4|68878.4|68884.3|68869.3|68901|68883.9|68881.7|68865.8|564
1686815400000|2023-06-15 07:50:00|68884|68869|68882|68867|68890.3|68875.3|68869.8|68852.5|551
1686815700000|2023-06-15 07:55:00|68881.9|68866.9|68839.9|68819.9|68884.4|68867.8|68828.6|68808.6|596
1686816000000|2023-06-15 08:00:00|68840.2|68820.2|68841.6|68826.6|68847.1|68829.7|68818.1|68800.5|576
1686816300000|2023-06-15 08:05:00|68841.7|68826.7|68838.6|68818.6|68844.5|68826.7|68819.3|68800|475
1686816600000|2023-06-15 08:10:00|68838.4|68818.4|68824.6|68809.6|68841.1|68823.6|68818.1|68800.4|458
1686816900000|2023-06-15 08:15:00|68824.5|68809.5|68835.5|68815.5|68838.4|68823.4|68822.9|68807.6|476
1686817200000|2023-06-15 08:20:00|68835.6|68815.6|68847.4|68832.4|68855.5|68838.2|68818.9|68803.1|546
1686817500000|2023-06-15 08:25:00|68847.2|68832.2|68847|68832|68857|68839.9|68837.4|68819.5|454
1686817800000|2023-06-15 08:30:00|68846.9|68831.9|68825.8|68810.8|68846.9|68831.9|68817.6|68802.6|443
1686818100000|2023-06-15 08:35:00|68826|68811|68790.1|68775.1|68827.2|68812.2|68789.6|68772.1|449
1686818400000|2023-06-15 08:40:00|68790.3|68775.3|68792.2|68777.2|68819.2|68800|68784.8|68767.3|443
1686818700000|2023-06-15 08:45:00|68792.1|68777.1|68775.8|68760.8|68792.3|68777.3|68775.5|68757.5|425
1686819000000|2023-06-15 08:50:00|68775.9|68760.9|68808.9|68793.9|68811.5|68793.9|68775.9|68760.9|392
1686819300000|2023-06-15 08:55:00|68811.5|68791.5|68806|68786|68814.6|68795|68792.1|68774.5|516
1686819600000|2023-06-15 09:00:00|68806.1|68786.1|68795.9|68775.9|68815.4|68795.4|68795.9|68775.9|465
1686819900000|2023-06-15 09:05:00|68795.6|68775.6|68771.3|68751.3|68796.1|68778.3|68766.6|68747.6|455
1686820200000|2023-06-15 09:10:00|68770.9|68750.9|68743.1|68728.1|68777.9|68757.9|68741.5|68724.7|523
1686820500000|2023-06-15 09:15:00|68743.3|68728.3|68738.5|68718.5|68758|68743|68726.7|68711|652
1686820800000|2023-06-15 09:20:00|68738.4|68718.4|68740.5|68720.5|68757.7|68737.7|68728.5|68710.3|647
1686821100000|2023-06-15 09:25:00|68736.6|68721.6|68727.8|68712.8|68752.7|68734.3|68726.7|68709.9|601
1686821400000|2023-06-15 09:30:00|68727.7|68712.7|68729.2|68709.2|68733|68716.7|68714.2|68694.2|591
1686821700000|2023-06-15 09:35:00|68729.4|68709.4|68717.9|68702.9|68729.6|68709.6|68706.4|68686.4|505
1686822000000|2023-06-15 09:40:00|68718.1|68703.1|68729.6|68714.6|68733.2|68716.4|68718.1|68701.5|452
1686822300000|2023-06-15 09:45:00|68729.5|68714.5|68738.5|68723.5|68748.9|68733.9|68726.2|68708.9|574
1686822600000|2023-06-15 09:50:00|68738.3|68723.3|68733.7|68713.7|68757.6|68740.3|68727.8|68712.8|552
1686822900000|2023-06-15 09:55:00|68733.5|68713.5|68709|68694|68733.5|68713.8|68708.3|68692.1|542
1686823200000|2023-06-15 10:00:00|68708.9|68693.9|68715.5|68700.5|68724.1|68707.8|68700.9|68685.9|567
1686823500000|2023-06-15 10:05:00|68715.4|68700.4|68746|68731|68752.9|68737.9|68709.9|68692.3|508
1686823800000|2023-06-15 10:10:00|68750.4|68735.4|68757.9|68737.9|68762.5|68746.9|68748|68730.6|601
1686824100000|2023-06-15 10:15:00|68757.8|68737.8|68762.1|68747.1|68769.9|68752.3|68750.5|68730.5|532
1686824400000|2023-06-15 10:20:00|68762.2|68747.2|68780.1|68760.1|68787.6|68772.6|68762.2|68747.1|496
1686824700000|2023-06-15 10:25:00|68780|68760|68763.8|68743.8|68794.1|68776.8|68749|68729|449
1686825000000|2023-06-15 10:30:00|68763.9|68743.9|68734.3|68714.3|68768.5|68748.5|68733.2|68713.2|475
1686825300000|2023-06-15 10:35:00|68734.4|68714.4|68734|68719|68748|68733|68727.7|68708.2|499
1686825600000|2023-06-15 10:40:00|68733.8|68718.8|68747.7|68732.7|68749.5|68734.5|68732.9|68717.9|421
1686825900000|2023-06-15 10:45:00|68747.6|68732.6|68746|68726|68747.6|68732.6|68733.5|68715.8|413
1686826200000|2023-06-15 10:50:00|68745.9|68725.9|68742.6|68727.6|68750|68735|68742|68725|337
1686826500000|2023-06-15 10:55:00|68742.5|68727.5|68742.2|68727.2|68745.8|68730.8|68724.4|68705.5|428
1686826800000|2023-06-15 11:00:00|68742|68727|68749.9|68734.9|68752.4|68737.4|68735.6|68720.6|455
1686827100000|2023-06-15 11:05:00|68750|68735|68760.8|68745.8|68769.2|68754.2|68740|68725|477
1686827400000|2023-06-15 11:10:00|68760.7|68745.7|68789.5|68774.5|68792.5|68777.5|68760.7|68745.7|498
1686827700000|2023-06-15 11:15:00|68789.1|68774.1|68788.4|68773.4|68802.2|68787.2|68784.8|68769.8|454
1686828000000|2023-06-15 11:20:00|68788.6|68773.6|68788.6|68773.6|68801.1|68786.1|68785.4|68770.4|398
1686828300000|2023-06-15 11:25:00|68788.9|68773.9|68794.1|68779.1|68805.3|68790.3|68785.6|68770.6|474
1686828600000|2023-06-15 11:30:00|68794.2|68779.2|68830.8|68815.8|68836.5|68821.5|68794.2|68779.2|517
1686828900000|2023-06-15 11:35:00|68830.9|68815.9|68842.9|68827.9|68843.2|68828.2|68814.4|68799.4|450
1686829200000|2023-06-15 11:40:00|68842.6|68827.6|68847.4|68832.4|68849.4|68834.4|68832.8|68817.8|402
1686829500000|2023-06-15 11:45:00|68847.3|68832.3|68838|68823|68850|68835|68824.9|68808.6|458
1686829800000|2023-06-15 11:50:00|68836.6|68821.6|68874.3|68859.3|68875|68860|68834.8|68819.8|534
1686830100000|2023-06-15 11:55:00|68874.6|68859.6|68896.6|68881.6|68897.6|68881.9|68868.1|68853.1|568
1686830400000|2023-06-15 12:00:00|68896.8|68881.8|68917.4|68897.4|68918.4|68901.4|68896.6|68881.6|699
1686830700000|2023-06-15 12:05:00|68917.3|68897.3|68892|68872|68917.9|68901.2|68885.5|68867.5|539
1686831000000|2023-06-15 12:10:00|68894.3|68874.3|68848.6|68774.1|68894.3|68874.3|68825.7|68774.1|568
1686831300000|2023-06-15 12:15:00|68847.8|68773.4|68727.5|68707.5|68855.7|68808.9|68684.9|68664.9|918
1686831600000|2023-06-15 12:20:00|68730.2|68710.2|68696.5|68676.5|68769.6|68749.6|68689.6|68669.6|832
1686831900000|2023-06-15 12:25:00|68697.5|68677.5|68699.7|68672.6|68722|68702|68688.1|68668.1|756
1686832200000|2023-06-15 12:30:00|68700|68671.2|68557.7|68537.7|68743.3|68715.2|68517|68497|1029
1686832500000|2023-06-15 12:35:00|68561|68541|68565.7|68545.7|68578.8|68558.8|68531.8|68511.8|855
1686832800000|2023-06-15 12:40:00|68565.9|68545.9|68519.4|68499.4|68569|68549|68510.3|68490.3|804
1686833100000|2023-06-15 12:45:00|68519.5|68499.5|68555.9|68535.9|68555.9|68535.9|68498|68478|761
1686833400000|2023-06-15 12:50:00|68556.3|68536.3|68633.9|68613.9|68657.3|68637.3|68545.4|68525.4|871
1686833700000|2023-06-15 12:55:00|68630.2|68610.2|68601|68581|68680.1|68660.1|68595.4|68575.4|879
1686834000000|2023-06-15 13:00:00|68605.8|68585.8|68628.7|68608.7|68635.7|68615.7|68497.7|68477.7|913
1686834300000|2023-06-15 13:05:00|68627.9|68607.9|68569.2|68549.2|68627.9|68607.9|68557.3|68537.3|852
1686834600000|2023-06-15 13:10:00|68573.6|68553.6|68537.2|68517.2|68587.1|68567.1|68522.3|68502.3|719
1686834900000|2023-06-15 13:15:00|68538|68518|68444.7|68424.7|68540.1|68520.1|68444.5|68424.5|840
1686835200000|2023-06-15 13:20:00|68444.8|68424.8|68467|68447|68473.7|68456.4|68413.6|68393.7|813
1686835500000|2023-06-15 13:25:00|68466.8|68446.8|68461|68441|68470.9|68451.2|68423.2|68408.2|737
1686835800000|2023-06-15 13:30:00|68458.1|68438.1|68445.1|68425.1|68498.2|68478.2|68441.1|68423.3|782
1686836100000|2023-06-15 13:35:00|68445|68425|68509.3|68489.3|68521.7|68503.3|68437.4|68417.4|856
1686836400000|2023-06-15 13:40:00|68509.2|68489.2|68432.5|68412.5|68516.1|68499.8|68420.7|68405.7|774
1686836700000|2023-06-15 13:45:00|68432.3|68412.3|68405|68390|68444.2|68429.2|68405|68389.9|741
1686837000000|2023-06-15 13:50:00|68405.8|68390.8|68397.6|68382.6|68419|68404|68385.8|68370.8|749
1686837300000|2023-06-15 13:55:00|68397.7|68382.7|68379.3|68364.3|68414.6|68399.6|68368.8|68353.8|641
1686837600000|2023-06-15 14:00:00|68379.2|68364.2|68348.4|68328.4|68379.7|68364.7|68343.4|68323.4|828
1686837900000|2023-06-15 14:05:00|68348.5|68328.5|68311.5|68296.5|68348.5|68328.5|68302.2|68285.2|786
1686838200000|2023-06-15 14:10:00|68311.6|68296.6|68343.4|68328.4|68356.7|68341.7|68301|68286|684
1686838500000|2023-06-15 14:15:00|68345.7|68330.7|68296.1|68281.1|68345.7|68330.7|68290.1|68275.1|647
1686838800000|2023-06-15 14:20:00|68295.3|68280.3|68259.6|68244.6|68303.8|68288.8|68256.6|68241.6|693
1686839100000|2023-06-15 14:25:00|68259.7|68244.7|68262.4|68247.4|68274.1|68259.1|68250.7|68235.7|693
1686839400000|2023-06-15 14:30:00|68262.8|68247.8|68273.2|68258.2|68294|68279|68262.8|68247.8|694
1686839700000|2023-06-15 14:35:00|68273.3|68258.3|68290.4|68275.4|68290.4|68275.4|68242.3|68227.3|711
1686840000000|2023-06-15 14:40:00|68290.7|68275.7|68285.1|68270.1|68302.6|68287.6|68271.3|68256.3|734
1686840300000|2023-06-15 14:45:00|68284.8|68269.8|68265.5|68250.5|68293|68278|68265.5|68248.9|663
1686840600000|2023-06-15 14:50:00|68268.3|68248.3|68308.6|68293.6|68315.1|68300.1|68264.5|68247.2|681
1686840900000|2023-06-15 14:55:00|68308.5|68293.5|68310.3|68295.3|68326.6|68311.6|68296.6|68281.6|830
1686841200000|2023-06-15 15:00:00|68312|68297|68255.2|68240.2|68313.8|68298.8|68246.1|68231.1|737
1686841500000|2023-06-15 15:05:00|68255.3|68240.3|68257.3|68242.3|68273|68258|68248.4|68233.3|669
1686841800000|2023-06-15 15:10:00|68257.2|68242.2|68253.7|68238.7|68268.8|68253.8|68248.5|68229.8|568
1686842100000|2023-06-15 15:15:00|68253.4|68238.4|68262.3|68247.3|68270.5|68253.1|68229.5|68211.9|670
1686842400000|2023-06-15 15:20:00|68261.8|68246.8|68218.7|68203.7|68263.9|68248.9|68216.2|68199.1|584
1686842700000|2023-06-15 15:25:00|68220.5|68205.5|68197.5|68177.5|68223.8|68208.8|68196.7|68176.7|579
1686843000000|2023-06-15 15:30:00|68197.8|68177.8|68171|68151|68207.4|68187.4|68162.9|68144.5|606
1686843300000|2023-06-15 15:35:00|68171.1|68151.1|68163.6|68143.6|68178.9|68158.9|68162.4|68142.4|532
1686843600000|2023-06-15 15:40:00|68163.5|68143.5|68153.7|68133.7|68176.2|68156.2|68153.7|68133.7|419
1686843900000|2023-06-15 15:45:00|68153.6|68133.6|68179.8|68159.8|68183.2|68163.2|68145.6|68125.6|466
1686844200000|2023-06-15 15:50:00|68179.7|68159.7|68173.7|68153.7|68190|68171.8|68173.3|68153.3|498
1686844500000|2023-06-15 15:55:00|68173.5|68153.5|68163.9|68148.9|68176.8|68161.8|68158.3|68140.9|513
1686844800000|2023-06-15 16:00:00|68163.8|68148.8|68168.5|68148.5|68170.5|68151.2|68154.1|68134.1|499
1686845100000|2023-06-15 16:05:00|68168.4|68148.4|68137.3|68122.3|68170.3|68150.3|68136.5|68116.5|464
1686845400000|2023-06-15 16:10:00|68137|68122|68125.5|68110.5|68146.1|68126.1|68122.2|68104.2|496
1686845700000|2023-06-15 16:15:00|68124.5|68109.5|68126.1|68106.1|68130.8|68113.3|68115.6|68095.6|483
1686846000000|2023-06-15 16:20:00|68126|68106|68091.1|68076.1|68130.7|68110.7|68090.3|68075.3|583
1686846300000|2023-06-15 16:25:00|68091.3|68076.3|68106.1|68086.1|68125.2|68105.2|68089.6|68071.7|523
1686846600000|2023-06-15 16:30:00|68105.9|68085.9|68106.7|68091.7|68112.5|68094.6|68097|68080.9|457
1686846900000|2023-06-15 16:35:00|68106.8|68091.8|68126.1|68111.1|68137.6|68119.7|68104|68089|445
1686847200000|2023-06-15 16:40:00|68126.2|68111.2|68117.6|68102.6|68129.2|68114.2|68107.4|68089.5|418
1686847500000|2023-06-15 16:45:00|68117.3|68102.3|68105.5|68085.5|68128.9|68109.9|68105|68085|501
1686847800000|2023-06-15 16:50:00|68105.7|68085.7|68095.8|68080.8|68105.7|68087.9|68092.5|68077.5|435
1686848100000|2023-06-15 16:55:00|68096|68081|68102.2|68082.2|68110.5|68095.5|68095.5|68077.6|458
1686848400000|2023-06-15 17:00:00|68102.6|68082.6|68120.1|68100.1|68123.4|68105|68093.3|68076.4|506
1686848700000|2023-06-15 17:05:00|68120.2|68100.2|68097.3|68082.3|68126.1|68111.1|68096.7|68081.7|429
1686849000000|2023-06-15 17:10:00|68097.2|68082.2|68112.8|68092.8|68113|68093.4|68092.1|68074.8|393
1686849300000|2023-06-15 17:15:00|68112.9|68092.9|68101.1|68086.1|68113.3|68093.3|68096.7|68079.3|340
1686849600000|2023-06-15 17:20:00|68102|68087|68096.5|68081.5|68104.4|68088.8|68092.6|68077.6|337
1686849900000|2023-06-15 17:25:00|68096.4|68081.4|68095.5|68080.5|68107.9|68092.9|68095|68080|327
1686850200000|2023-06-15 17:30:00|68095.4|68080.4|68092.4|68077.4|68100.2|68082.7|68090.7|68073.4|352
1686850500000|2023-06-15 17:35:00|68092.3|68077.3|68096.8|68081.8|68100.4|68085.4|68082.1|68066.9|353
1686850800000|2023-06-15 17:40:00|68096.7|68081.7|68084|68069|68097.4|68082.4|68082.8|68067.8|331
1686851100000|2023-06-15 17:45:00|68084.1|68069.1|68065|68045|68087.1|68070.6|68060.8|68042.7|390
1686851400000|2023-06-15 17:50:00|68065.5|68045.5|68081.5|68066.5|68086.1|68071.1|68061|68043.7|369
1686851700000|2023-06-15 17:55:00|68077.8|68062.8|68105|68090|68107.8|68092.8|68075.2|68060.2|401
1686852000000|2023-06-15 18:00:00|68105.6|68085.6|68092.5|68077.5|68105.6|68085.7|68092.5|68077.5|463
1686852300000|2023-06-15 18:05:00|68092.7|68077.7|68100.6|68085.6|68103.7|68088.3|68083.3|68068.3|393
1686852600000|2023-06-15 18:10:00|68100.5|68085.5|68100.1|68085.1|68110.7|68095.7|68096.6|68081.6|313
1686852900000|2023-06-15 18:15:00|68100.2|68085.2|68106.1|68091.1|68106.3|68091.3|68096|68081|304
1686853200000|2023-06-15 18:20:00|68106.2|68091.2|68097.5|68082.5|68107.1|68092.1|68094.3|68077|349
1686853500000|2023-06-15 18:25:00|68097.3|68082.3|68092.7|68077.7|68099.6|68084.6|68087|68072|351
1686853800000|2023-06-15 18:30:00|68092.4|68077.4|68090.5|68075.5|68097.8|68082.8|68086.5|68071|338
1686854100000|2023-06-15 18:35:00|68089.2|68074.2|68086.9|68071.9|68094.7|68079.7|68085|68070|333
1686854400000|2023-06-15 18:40:00|68086.8|68071.8|68079.4|68064.4|68086.9|68071.9|68075.9|68060.9|308
1686854700000|2023-06-15 18:45:00|68078.7|68063.7|68072.8|68057.8|68080.1|68065.1|68069.6|68053|353
1686855000000|2023-06-15 18:50:00|68072.7|68057.7|68069.8|68049.8|68077.4|68060.6|68065.9|68049|346
1686855300000|2023-06-15 18:55:00|68070.1|68050.1|68058|68043|68071.7|68054.7|68053.5|68037.2|522
1686855600000|2023-06-15 19:00:00|68058.5|68043.5|68073.3|68058.3|68073.9|68058.9|68051.8|68034.8|544
1686855900000|2023-06-15 19:05:00|68073.7|68058.7|68062.9|68047.9|68078|68063|68062.8|68047.8|444
1686856200000|2023-06-15 19:10:00|68063|68048|68054.5|68039.5|68073.5|68057.3|68051.6|68036.6|394
1686856500000|2023-06-15 19:15:00|68054.1|68039.1|68047.9|68032.9|68058.2|68042|68043.6|68028.6|447
1686856800000|2023-06-15 19:20:00|68047.8|68032.8|68069.5|68054.5|68071|68056|68045.9|68030.9|426
1686857100000|2023-06-15 19:25:00|68070.8|68055.8|68067.4|68052.4|68073.7|68058.7|68064.2|68049.2|347
1686857400000|2023-06-15 19:30:00|68067.6|68052.6|68076.6|68056.6|68077|68059.3|68064.8|68047.2|411
1686857700000|2023-06-15 19:35:00|68076.5|68056.5|68074.5|68059.5|68083.7|68065.1|68068.4|68050.8|527
1686858000000|2023-06-15 19:40:00|68074.3|68059.3|68090.5|68075.5|68092.2|68076.1|68070.9|68050.9|502
1686858300000|2023-06-15 19:45:00|68090.4|68075.4|68084.8|68064.8|68091.1|68075.4|68079|68060.2|427
1686858600000|2023-06-15 19:50:00|68082.8|68062.8|68075.6|68060.6|68089.7|68069.7|68068.3|68052.8|462
1686858900000|2023-06-15 19:55:00|68075.7|68060.7|68075.1|68060.1|68083.3|68068.3|68067.8|68049.1|551
1686859200000|2023-06-15 20:00:00|68076.9|68061.9|68072.8|68057.8|68081.3|68063.1|68065.2|68048.1|416
1686859500000|2023-06-15 20:05:00|68072.6|68057.6|68077.7|68057.7|68079.3|68059.3|68072.6|68055|298
1686859800000|2023-06-15 20:10:00|68077.9|68057.9|68074|68054|68079.8|68059.8|68072.7|68052.7|226
1686860100000|2023-06-15 20:15:00|68073.9|68053.9|68070.3|68050.3|68074|68054|68067.7|68047.7|136
1686860400000|2023-06-15 20:20:00|68070.4|68050.4|68073.5|68053.5|68074|68054|68069.6|68049.6|144
1686860700000|2023-06-15 20:25:00|68073.4|68053.4|68070.8|68050.8|68073.5|68053.5|68070.6|68050.6|141
1686861000000|2023-06-15 20:30:00|68070.9|68050.9|68074|68054|68074.3|68054.3|68068.7|68048.7|329
1686861300000|2023-06-15 20:35:00|68073.9|68053.9|68078.3|68058.3|68078.9|68058.9|68071.3|68051.3|209
1686861600000|2023-06-15 20:40:00|68078.8|68058.8|68077.4|68057.4|68079.2|68059.2|68072.3|68052.3|195
1686861900000|2023-06-15 20:45:00|68078|68058|68079.3|68056.4|68081.9|68061.6|68074.5|68052.2|280
1686862200000|2023-06-15 20:50:00|68079.4|68056.5|68086.6|68059.9|68086.9|68060.6|68077.5|68055.1|328
1686862500000|2023-06-15 20:55:00|68086.9|68059.8|68100.7|68057.7|68102.7|68060|68084.6|68047.8|335
1686862800000|2023-06-15 21:00:00|68108.5|68051.1|68129.4|68043.5|68129.4|68058.2|68107.9|68043|61
1686863100000|2023-06-15 21:05:00|68126|68057.9|68129.7|68038.6|68132.4|68057.9|68121.4|68030.4|138
1686863400000|2023-06-15 21:10:00|68129.9|68038.7|68121.6|68036.7|68133.2|68054.7|68117|68026.4|84
1686863700000|2023-06-15 21:15:00|68121.4|68038.1|68120.1|68050.6|68125.1|68050.6|68117|68034.4|42
1686864000000|2023-06-15 21:20:00|68125.5|68039.2|68118|68051.8|68125.5|68052.2|68118|68036|25
1686864300000|2023-06-15 21:25:00|68116.1|68051.4|68116.5|68061.3|68121.7|68062.4|68115.6|68029|111
1686864600000|2023-06-15 21:30:00|68116.4|68060.2|68112.7|68063.4|68118.3|68063.4|68112.6|68059.1|46
1686864900000|2023-06-15 21:35:00|68112.6|68062.9|68113.2|68063.6|68115.2|68063.9|68112.1|68060.4|50
1686865200000|2023-06-15 21:40:00|68112.1|68063.3|68114|68061.7|68115.1|68063.6|68111.5|68060.4|26
1686865500000|2023-06-15 21:45:00|68114.2|68060.8|68113.7|68062.4|68115|68062.4|68113.3|68056.9|99
1686865800000|2023-06-15 21:50:00|68112.9|68062.3|68112.8|68063.9|68113.7|68064|68109.7|68059.2|64
1686866100000|2023-06-15 21:55:00|68112.9|68064|68120.4|68065.3|68127|68069.6|68109.1|68061.8|174
1686866400000|2023-06-15 22:00:00|68120.5|68065.4|68088.5|68055.4|68120.5|68065.4|68085.9|68043.2|369
1686866700000|2023-06-15 22:05:00|68088.4|68055.3|68085.2|68048.4|68092.3|68056.2|68083.1|68045.5|236
1686867000000|2023-06-15 22:10:00|68085.6|68048.2|68078.3|68046.3|68086.1|68049.5|68073.9|68042.3|243
1686867300000|2023-06-15 22:15:00|68078.5|68046.5|68072.5|68045.7|68080|68052.2|68069.9|68042.6|306
1686867600000|2023-06-15 22:20:00|68072.7|68045.8|68067.1|68047.1|68073.4|68050|68066.3|68044.1|175
1686867900000|2023-06-15 22:25:00|68067.5|68047.5|68080.1|68053.7|68080.4|68055.6|68067.2|68046|141
1686868200000|2023-06-15 22:30:00|68080|68053.6|68075.9|68052.8|68080.1|68055.9|68073.3|68051.5|191
1686868500000|2023-06-15 22:35:00|68076|68052.9|68079.8|68056.8|68084.4|68057|68074.3|68050.9|253
1686868800000|2023-06-15 22:40:00|68080|68056.9|68076|68054.1|68083|68062.8|68074.2|68052.5|383
1686869100000|2023-06-15 22:45:00|68075.9|68054|68067.2|68045.6|68079.7|68057.9|68066.3|68045|472
1686869400000|2023-06-15 22:50:00|68067.1|68045.9|68059.9|68039.5|68076.2|68054.6|68057.7|68037|482
1686869700000|2023-06-15 22:55:00|68059.8|68039.4|68060.3|68039|68067.1|68047|68056.1|68036.1|336
1686870000000|2023-06-15 23:00:00|68060.4|68039.2|68057.8|68035|68062.6|68041.2|68046.1|68025.5|345
1686870300000|2023-06-15 23:05:00|68057.9|68034.7|68058.8|68038.5|68063.6|68043|68051.8|68030.9|415
1686870600000|2023-06-15 23:10:00|68058.4|68038|68067|68047|68068.9|68048.9|68056.3|68036|252
1686870900000|2023-06-15 23:15:00|68067.1|68046.9|68067.8|68046.9|68069.3|68047.8|68063.6|68041|158
1686871200000|2023-06-15 23:20:00|68067.9|68047|68058.3|68035.7|68067.9|68047|68057|68033.5|146
1686871500000|2023-06-15 23:25:00|68058.2|68035.6|68080.6|68057.7|68081.7|68058.7|68053.9|68031.2|197
1686871800000|2023-06-15 23:30:00|68080.5|68057.8|68083.6|68061|68083.9|68061|68070.9|68049.5|195
1686872100000|2023-06-15 23:35:00|68082.7|68060.9|68074.8|68052.2|68083.9|68061.4|68072.9|68049.8|162
1686872400000|2023-06-15 23:40:00|68075|68052.4|68079.5|68059.1|68081|68059.1|68072.1|68049.4|151
1686872700000|2023-06-15 23:45:00|68079.4|68058.9|68086.2|68066.2|68088.6|68068.6|68079.4|68058.5|248
1686873000000|2023-06-15 23:50:00|68086.3|68066.3|68090.5|68070.5|68093.2|68073.2|68085.1|68065.1|151
1686873300000|2023-06-15 23:55:00|68090.6|68070.6|68092.8|68072.8|68095.7|68075.7|68087.7|68067.7|180
1686873600000|2023-06-16 00:00:00|68092.4|68072.4|68079|68059|68093.7|68073.7|68071.3|68051.3|362
1686873900000|2023-06-16 00:05:00|68078.9|68058.9|68070.9|68050.9|68078.9|68058.9|68058.9|68038.9|254
1686874200000|2023-06-16 00:10:00|68070.5|68050.5|68062.2|68042.2|68071.3|68051.3|68059.6|68039.6|238
1686874500000|2023-06-16 00:15:00|68062.1|68042.1|68071.7|68051.7|68071.7|68051.7|68058.9|68038.9|172
1686874800000|2023-06-16 00:20:00|68071.8|68051.8|68082.3|68062.3|68082.3|68062.3|68071.8|68051.8|184
1686875100000|2023-06-16 00:25:00|68082.6|68062.6|68087.4|68067.4|68087.4|68067.4|68078.5|68058.5|199
1686875400000|2023-06-16 00:30:00|68087.3|68067.3|68094.4|68074.4|68102.4|68082.4|68083.7|68063.7|202
1686875700000|2023-06-16 00:35:00|68092.4|68072.4|68098|68078|68098.3|68078.3|68090.2|68070.2|171
1686876000000|2023-06-16 00:40:00|68097.9|68077.9|68089.4|68069.4|68099|68079|68087.9|68067.9|154
1686876300000|2023-06-16 00:45:00|68089.3|68069.3|68099.8|68079.8|68100.6|68080.6|68089.3|68069.3|158
1686876600000|2023-06-16 00:50:00|68099.9|68079.9|68115.8|68095.8|68127.8|68107.8|68099.9|68079.9|320
1686876900000|2023-06-16 00:55:00|68117.7|68097.7|68113|68093|68121.2|68101.2|68109.2|68089.2|458
1686877200000|2023-06-16 01:00:00|68113.8|68093.8|68091.4|68071.4|68113.8|68093.8|68085.9|68065.9|477
1686877500000|2023-06-16 01:05:00|68091.3|68071.3|68097.1|68077.1|68099.3|68079.3|68088.1|68068.1|367
1686877800000|2023-06-16 01:10:00|68097|68077|68100.9|68080.9|68104|68084|68096.4|68076.4|318
1686878100000|2023-06-16 01:15:00|68101|68081|68104.2|68084.2|68113.8|68093.8|68098.9|68078.9|431
1686878400000|2023-06-16 01:20:00|68104.6|68084.6|68116.6|68096.6|68117.4|68097.4|68104.4|68084.4|346
1686878700000|2023-06-16 01:25:00|68116.3|68096.3|68112|68092|68125|68105|68109.8|68089.8|253
1686879000000|2023-06-16 01:30:00|68113.6|68093.6|68112.8|68092.8|68123.1|68103.1|68109.5|68089.5|334
1686879300000|2023-06-16 01:35:00|68112.5|68092.5|68098.8|68078.8|68114.6|68094.6|68096.3|68076.3|316
1686879600000|2023-06-16 01:40:00|68098.7|68078.7|68083.6|68063.6|68101.4|68081.4|68083.3|68063.3|364
1686879900000|2023-06-16 01:45:00|68083.7|68063.7|68065.9|68045.9|68083.7|68063.7|68061.7|68041.7|324
1686880200000|2023-06-16 01:50:00|68066|68046|68071.4|68051.4|68075.4|68055.4|68065.9|68045.9|235
1686880500000|2023-06-16 01:55:00|68071.3|68051.3|68090.2|68070.2|68090.2|68070.2|68071.2|68051.2|222
1686880800000|2023-06-16 02:00:00|68090.5|68070.5|68093.8|68073.8|68095.7|68075.7|68078.8|68058.8|336
1686881100000|2023-06-16 02:05:00|68093.7|68073.7|68084.5|68064.5|68093.7|68073.7|68079.3|68059.3|282
1686881400000|2023-06-16 02:10:00|68084.6|68064.6|68083.1|68063.1|68086.6|68066.6|68077.1|68057.1|286
1686881700000|2023-06-16 02:15:00|68082.7|68062.7|68088|68068|68093.7|68073.7|68079.4|68059.4|315
1686882000000|2023-06-16 02:20:00|68088.1|68068.1|68084.9|68064.9|68091.1|68071.1|68082.3|68062.3|258
1686882300000|2023-06-16 02:25:00|68084.8|68064.8|68093.7|68073.7|68097.8|68077.8|68084.8|68064.8|222
1686882600000|2023-06-16 02:30:00|68093.4|68073.4|68096.6|68076.6|68108|68088|68090.1|68070.1|386
1686882900000|2023-06-16 02:35:00|68095.8|68075.8|68093.3|68073.3|68099.3|68079.3|68092.5|68072.5|257
1686883200000|2023-06-16 02:40:00|68093.5|68073.5|68101.6|68081.6|68109.3|68089.3|68089|68069|335
1686883500000|2023-06-16 02:45:00|68101.8|68081.8|68120.8|68100.8|68137.4|68117.4|68097.5|68077.5|589
1686883800000|2023-06-16 02:50:00|68120.7|68100.7|68130.2|68110.2|68135.9|68115.9|68120.7|68100.7|445
1686884100000|2023-06-16 02:55:00|68130.3|68110.3|68136.1|68116.1|68140.9|68120.9|68124.5|68104.5|312
1686884400000|2023-06-16 03:00:00|68136.3|68116.3|68119.2|68099.2|68136.3|68116.3|68111.8|68091.8|318
1686884700000|2023-06-16 03:05:00|68119.5|68099.5|68114.4|68094.4|68120.8|68100.8|68105.9|68085.9|303
1686885000000|2023-06-16 03:10:00|68114.5|68094.5|68121.8|68101.8|68124.7|68104.7|68111.9|68091.9|271
1686885300000|2023-06-16 03:15:00|68121.7|68101.7|68127.1|68107.1|68127.9|68107.9|68118.8|68098.8|310
1686885600000|2023-06-16 03:20:00|68127.3|68107.3|68108|68088|68127.4|68107.4|68103.6|68083.6|288
1686885900000|2023-06-16 03:25:00|68108.1|68088.1|68101.4|68081.4|68110.4|68090.4|68099|68079|304
1686886200000|2023-06-16 03:30:00|68101.5|68081.5|68104.1|68084.1|68108.4|68088.4|68098.4|68078.4|240
1686886500000|2023-06-16 03:35:00|68104.2|68084.2|68109.1|68089.1|68109.7|68089.7|68104.2|68084.2|217
1686886800000|2023-06-16 03:40:00|68109|68089|68103.9|68083.9|68109.8|68089.8|68101|68081|241
1686887100000|2023-06-16 03:45:00|68104|68084|68106.4|68086.4|68111.9|68091.9|68103.9|68083.9|369
1686887400000|2023-06-16 03:50:00|68106.3|68086.3|68119.6|68099.6|68120.2|68100.2|68106.3|68086.3|254
1686887700000|2023-06-16 03:55:00|68119.5|68099.5|68126.5|68106.5|68127.2|68107.2|68115.8|68095.8|267
1686888000000|2023-06-16 04:00:00|68126.9|68106.9|68135.4|68115.4|68135.4|68115.4|68125.5|68105.5|304
1686888300000|2023-06-16 04:05:00|68135.2|68115.2|68126.7|68106.7|68135.2|68115.2|68123.5|68103.5|182
1686888600000|2023-06-16 04:10:00|68126.8|68106.8|68111|68091|68126.8|68106.8|68107|68087|260
1686888900000|2023-06-16 04:15:00|68110.9|68090.9|68101.9|68081.9|68111.7|68091.7|68100.4|68080.4|263
1686889200000|2023-06-16 04:20:00|68102.2|68082.2|68108.1|68088.1|68110.8|68090.8|68101.5|68081.5|176
1686889500000|2023-06-16 04:25:00|68108.9|68088.9|68099.8|68079.8|68110|68090|68099.2|68079.2|195
1686889800000|2023-06-16 04:30:00|68099.9|68079.9|68098|68078|68104.5|68084.5|68096.6|68076.6|160
1686890100000|2023-06-16 04:35:00|68098.1|68078.1|68106.1|68086.1|68110.1|68090.1|68097.9|68077.9|155
1686890400000|2023-06-16 04:40:00|68106|68086|68106.7|68086.7|68107.3|68087.3|68102.6|68082.6|164
1686890700000|2023-06-16 04:45:00|68106.6|68086.6|68113.7|68093.7|68116.4|68096.4|68103.2|68083.2|206
1686891000000|2023-06-16 04:50:00|68113.6|68093.6|68106.2|68086.2|68120.8|68100.8|68106.2|68086.2|242
1686891300000|2023-06-16 04:55:00|68107.1|68087.1|68123|68103|68123.3|68103.3|68100.7|68080.7|242
1686891600000|2023-06-16 05:00:00|68123.1|68103.1|68116.7|68096.7|68130.7|68110.7|68113.3|68093.3|421
1686891900000|2023-06-16 05:05:00|68116.5|68096.5|68122.2|68102.2|68122.9|68102.9|68116.1|68096.1|265
1686892200000|2023-06-16 05:10:00|68122.9|68102.9|68121.7|68101.7|68127.4|68107.4|68119.8|68099.8|288
1686892500000|2023-06-16 05:15:00|68121.3|68101.3|68116.1|68096.1|68124.4|68104.4|68116.1|68096.1|248
1686892800000|2023-06-16 05:20:00|68116.2|68096.2|68110.4|68090.4|68119|68099|68108|68088|261
1686893100000|2023-06-16 05:25:00|68110.2|68090.2|68108.8|68088.8|68110.6|68090.6|68098.6|68078.6|363
1686893400000|2023-06-16 05:30:00|68108.5|68088.5|68104.3|68084.3|68111.9|68091.9|68103.2|68083.2|396
1686893700000|2023-06-16 05:35:00|68104.4|68084.4|68112.8|68092.8|68112.9|68092.9|68095.4|68077.9|355
1686894000000|2023-06-16 05:40:00|68112.4|68092.4|68094.7|68074.7|68118|68098|68093.8|68073.8|364
1686894300000|2023-06-16 05:45:00|68094.8|68074.8|68085.2|68065.2|68096.2|68076.2|68084.5|68064.5|401
1686894600000|2023-06-16 05:50:00|68085.1|68065.1|68094.9|68074.9|68102.4|68082.4|68084.7|68064.7|324
1686894900000|2023-06-16 05:55:00|68094.6|68074.6|68117|68097|68119.7|68099.7|68093.9|68073.9|509
1686895200000|2023-06-16 06:00:00|68114.8|68094.8|68103.7|68083.7|68119.2|68099.2|68091|68073.4|611
1686895500000|2023-06-16 06:05:00|68103.8|68083.8|68087.4|68072.4|68104.2|68084.2|68073.6|68056.3|513
1686895800000|2023-06-16 06:10:00|68087.3|68072.3|68068.5|68053.5|68092.6|68075.8|68061.5|68045.2|554
1686896100000|2023-06-16 06:15:00|68069|68054|68056.6|68036.6|68071.5|68054.1|68052.1|68035.6|469
1686896400000|2023-06-16 06:20:00|68057|68037|68030|68010|68058.3|68039.3|68007.1|67987.1|629
1686896700000|2023-06-16 06:25:00|68028.3|68008.3|68016.7|67996.7|68035.9|68018.9|68007.7|67990.6|566
1686897000000|2023-06-16 06:30:00|68016.9|67996.9|67991.2|67971.2|68027.9|68009.9|67981.1|67961.1|627
1686897300000|2023-06-16 06:35:00|67991|67971|68008.4|67993.4|68009.6|67993.6|67987.2|67969.3|569
1686897600000|2023-06-16 06:40:00|68008.3|67993.3|68064.4|68044.4|68075.9|68060|68008.2|67993.2|580
1686897900000|2023-06-16 06:45:00|68061.5|68041.5|68064.1|68044.1|68070.4|68050.4|68045.7|68026.2|533
1686898200000|2023-06-16 06:50:00|68064.2|68044.2|68056.4|68041.4|68083.3|68066.3|68055.2|68038.1|521
1686898500000|2023-06-16 06:55:00|68058.8|68038.8|68075.1|68055.1|68080.1|68060.1|68038.4|68018.4|598
1686898800000|2023-06-16 07:00:00|68075.2|68055.2|68071.7|68051.7|68090.1|68070.1|68044.1|68024.1|730
1686899100000|2023-06-16 07:05:00|68071.8|68051.8|68091.2|68071.2|68096.9|68076.9|68063.2|68043.2|566
1686899400000|2023-06-16 07:10:00|68088.8|68068.8|68091.8|68071.8|68100.6|68080.6|68078.8|68060.5|490
1686899700000|2023-06-16 07:15:00|68092.5|68072.5|68116.1|68096.1|68124.2|68104.2|68086.9|68068.3|553
1686900000000|2023-06-16 07:20:00|68115.5|68095.5|68148.9|68128.9|68163|68143|68115.5|68095.5|684
1686900300000|2023-06-16 07:25:00|68149.4|68129.4|68117.9|68097.9|68153|68133|68117.9|68097.9|576
1686900600000|2023-06-16 07:30:00|68118.4|68098.4|68108.7|68088.7|68118.4|68098.4|68082.7|68062.7|540
1686900900000|2023-06-16 07:35:00|68108.5|68088.5|68122|68102|68134.9|68118.2|68108.2|68088.2|564
1686901200000|2023-06-16 07:40:00|68122.1|68102.1|68127.4|68107.4|68130.9|68111.1|68104.6|68084.6|651
1686901500000|2023-06-16 07:45:00|68127.2|68107.2|68130.9|68110.9|68137.5|68119.7|68119|68099|564
1686901800000|2023-06-16 07:50:00|68130.8|68110.8|68124|68104|68146.9|68129.7|68121.3|68101.3|542
1686902100000|2023-06-16 07:55:00|68124.1|68104.1|68108.4|68088.4|68134|68114|68100|68080|585
1686902400000|2023-06-16 08:00:00|68109.7|68089.7|68097.4|68077.4|68135.7|68115.7|68082.1|68062.1|624
1686902700000|2023-06-16 08:05:00|68096.5|68076.5|68095.4|68075.4|68105.1|68085.1|68087.2|68067.2|532
1686903000000|2023-06-16 08:10:00|68095.7|68075.7|68084.2|68064.2|68101|68081|68083.4|68063.4|544
1686903300000|2023-06-16 08:15:00|68084.5|68064.5|68059.2|68039.2|68087.2|68068.4|68043.7|68024.6|619
1686903600000|2023-06-16 08:20:00|68059.1|68039.1|68056.1|68036.1|68062.2|68043.6|68045.2|68027.3|497
1686903900000|2023-06-16 08:25:00|68055.8|68035.8|68063.4|68043.4|68094.6|68077.1|68049.2|68030.3|565
1686904200000|2023-06-16 08:30:00|68063.3|68043.3|68045.7|68030.7|68076.2|68058.5|68037|68017|608
1686904500000|2023-06-16 08:35:00|68045.4|68030.4|68052.1|68032.1|68057.2|68039.6|68041.4|68021.6|607
1686904800000|2023-06-16 08:40:00|68053.1|68033.1|68084.4|68064.4|68087.1|68067.1|68053.1|68033.1|540
1686905100000|2023-06-16 08:45:00|68085|68065|68048.5|68028.5|68091.5|68071.5|68044.8|68026.6|535
1686905400000|2023-06-16 08:50:00|68048.4|68028.4|68043.9|68023.9|68048.9|68031.4|68038.1|68018.1|520
1686905700000|2023-06-16 08:55:00|68043.6|68023.6|68058.8|68038.8|68061.1|68041.1|68038.5|68018.5|478
1686906000000|2023-06-16 09:00:00|68058.9|68038.9|68068.4|68048.4|68072.6|68053.3|68056|68036|522
1686906300000|2023-06-16 09:05:00|68068.2|68048.2|68078.9|68063.9|68081.2|68066.2|68065|68047.4|456
1686906600000|2023-06-16 09:10:00|68078.8|68063.8|68105.3|68090.3|68105.3|68090.3|68077.9|68060.3|553
1686906900000|2023-06-16 09:15:00|68105|68090|68110.9|68090.9|68124.6|68106.9|68090.8|68070.8|534
1686907200000|2023-06-16 09:20:00|68111|68091|68083.6|68063.6|68111.9|68092.9|68081.2|68062.5|384
1686907500000|2023-06-16 09:25:00|68083.9|68063.9|68082.8|68062.8|68095.8|68075.8|68080.2|68060.6|464
1686907800000|2023-06-16 09:30:00|68082.5|68062.5|68085.6|68070.6|68092.6|68076.9|68075.6|68056.2|413
1686908100000|2023-06-16 09:35:00|68085.5|68070.5|68076.7|68061.7|68089.2|68073.4|68073.5|68058.5|455
1686908400000|2023-06-16 09:40:00|68077.9|68062.9|68070.3|68055.3|68077.9|68062.9|68066.1|68051.1|438
1686908700000|2023-06-16 09:45:00|68070.2|68055.2|68083.3|68068.3|68087.4|68072.4|68067.2|68050.1|486
1686909000000|2023-06-16 09:50:00|68083.1|68068.1|68070.9|68055.9|68088|68073|68070.7|68055.7|519
1686909300000|2023-06-16 09:55:00|68070.8|68055.8|68061.1|68046.1|68079.9|68064.9|68059.9|68044.9|513
1686909600000|2023-06-16 10:00:00|68063.6|68043.6|68074.7|68059.7|68077.1|68062.1|68061.6|68043.6|505
1686909900000|2023-06-16 10:05:00|68073.9|68058.9|68077|68062|68079.9|68064.9|68061.4|68046.4|433
1686910200000|2023-06-16 10:10:00|68076.9|68061.9|68073.2|68058.2|68078.9|68062.1|68060.5|68043.5|485
1686910500000|2023-06-16 10:15:00|68073.3|68058.3|68074.3|68059.3|68088.9|68073.9|68072.9|68057.5|482
1686910800000|2023-06-16 10:20:00|68074.4|68059.4|68088.5|68068.5|68088.5|68072.4|68067|68052|470
1686911100000|2023-06-16 10:25:00|68088.3|68068.3|68088.1|68068.1|68094|68074.8|68074.6|68057.1|414
1686911400000|2023-06-16 10:30:00|68087.7|68067.7|68068.6|68048.6|68095.5|68079.6|68063.5|68044.8|507
1686911700000|2023-06-16 10:35:00|68068.5|68048.5|68062.8|68042.8|68078|68061.3|68054.7|68039.2|455
1686912000000|2023-06-16 10:40:00|68062.9|68042.9|68065.9|68045.9|68083.6|68066|68061.5|68042.9|395
1686912300000|2023-06-16 10:45:00|68067.1|68047.1|68058|68043|68068.5|68053.5|68056.9|68041.9|348
1686912600000|2023-06-16 10:50:00|68058.1|68043.1|68072.8|68057.8|68073.7|68058.7|68058|68043|379
1686912900000|2023-06-16 10:55:00|68072.7|68057.7|68089.3|68074.3|68089.3|68074.3|68062|68047|417
1686913200000|2023-06-16 11:00:00|68089.1|68074.1|68028.5|68013.5|68089.1|68074.1|68015.5|68000.5|665
1686913500000|2023-06-16 11:05:00|68028.7|68013.7|68009|67994|68038.4|68023.4|68005.6|67990.6|483
1686913800000|2023-06-16 11:10:00|68011.3|67996.3|68004.1|67989.1|68034.9|68019.9|68000.2|67985.2|513
1686914100000|2023-06-16 11:15:00|68004.4|67989.4|68034.1|68019.1|68035.1|68019.2|68003.7|67986.5|436
1686914400000|2023-06-16 11:20:00|68034.2|68019.2|68023.9|68003.9|68043.9|68026.2|68023.1|68003.1|402
1686914700000|2023-06-16 11:25:00|68024.8|68004.8|68002.9|67982.9|68029.8|68009.8|68001.1|67982.9|408
1686915000000|2023-06-16 11:30:00|68002.8|67982.8|68003.2|67983.2|68009.5|67989.5|67993|67973|469
1686915300000|2023-06-16 11:35:00|68003.1|67983.1|67981.6|67966.6|68013.4|67996.1|67979.6|67962.4|484
1686915600000|2023-06-16 11:40:00|67981.5|67966.5|67997.5|67982.5|68001|67986|67981|67966|422
1686915900000|2023-06-16 11:45:00|67997.4|67982.4|67976.4|67961.4|67997.5|67982.5|67972.5|67955.2|444
1686916200000|2023-06-16 11:50:00|67976.3|67961.3|67960.4|67945.4|67979.4|67964.4|67960.2|67945.2|480
1686916500000|2023-06-16 11:55:00|67960.2|67945.2|67983.3|67968.3|67985.8|67970.8|67954.4|67934.4|507
1686916800000|2023-06-16 12:00:00|67983.4|67968.4|67980.5|67965.5|67988.4|67973.4|67967.6|67952.6|560
1686917100000|2023-06-16 12:05:00|67980.6|67965.6|67952.4|67937.4|67990.1|67975.1|67939.3|67924.3|550
1686917400000|2023-06-16 12:10:00|67952.3|67937.3|67943.3|67928.3|67957.7|67942.7|67933.5|67918.5|566
1686917700000|2023-06-16 12:15:00|67942.2|67927.2|67948.6|67933.6|67953|67938|67919.1|67901.8|642
1686918000000|2023-06-16 12:20:00|67948.7|67933.7|67946.1|67931.1|67965.5|67950.5|67943.3|67928.3|584
1686918300000|2023-06-16 12:25:00|67946.2|67931.2|67954|67939|67958|67940.8|67929.3|67914.2|585
1686918600000|2023-06-16 12:30:00|67953.5|67938.5|67970.6|67955.6|67973.2|67958.2|67945.4|67925.4|580
1686918900000|2023-06-16 12:35:00|67973.1|67958.1|68003.6|67988.6|68005.7|67990.7|67969.6|67954.6|531
1686919200000|2023-06-16 12:40:00|68003.5|67988.5|68021.1|68006.1|68027.4|68012.4|68001.4|67986.4|572
1686919500000|2023-06-16 12:45:00|68021.4|68006.4|68041|68026|68043|68028|68012.8|67997.8|496
1686919800000|2023-06-16 12:50:00|68040.9|68025.9|68040.5|68025.5|68053.8|68038.8|68034|68019|598
1686920100000|2023-06-16 12:55:00|68040.6|68025.6|68035.3|68020.3|68055.9|68040.9|68030.4|68015.4|606
1686920400000|2023-06-16 13:00:00|68034.3|68019.3|68028.1|68013.1|68036.2|68021.2|68015.1|68000.1|659
1686920700000|2023-06-16 13:05:00|68028|68013|68045.7|68030.7|68046.6|68031.6|68027.9|68012.9|617
1686921000000|2023-06-16 13:10:00|68045.9|68030.9|68080.6|68060.6|68085.9|68070.9|68042.7|68027.7|706
1686921300000|2023-06-16 13:15:00|68080.9|68060.9|68056|68041|68082.9|68065.4|68049.9|68034.9|681
1686921600000|2023-06-16 13:20:00|68056.8|68041.8|68007.6|67992.6|68058|68043|68007.5|67992.5|610
1686921900000|2023-06-16 13:25:00|68007.3|67992.3|68020.8|68005.8|68029.7|68014.7|68004.6|67989.6|588
1686922200000|2023-06-16 13:30:00|68021.2|68006.2|68028.3|68013.3|68047.6|68028.1|68016.6|67999.9|784
1686922500000|2023-06-16 13:35:00|68028.5|68013.5|67996|67981|68059.2|68044.2|67992.8|67972.8|770
1686922800000|2023-06-16 13:40:00|67996.1|67981.1|68013.9|67998.9|68031|68016|67993.2|67975.8|763
1686923100000|2023-06-16 13:45:00|68013.8|67998.8|68051.7|68036.7|68058.1|68043.1|68013.7|67998.7|675
1686923400000|2023-06-16 13:50:00|68052.3|68037.3|68035.2|68015.2|68052.7|68037.7|68022.8|68002.8|700
1686923700000|2023-06-16 13:55:00|68035|68015|68031|67989.9|68037.7|68017.7|68009.7|67987.8|628
1686924000000|2023-06-16 14:00:00|68005.6|67950.7|67941.8|67921.8|68039.1|67990.2|67934.9|67914.9|980
1686924300000|2023-06-16 14:05:00|67941.4|67921.4|68045.9|68025.9|68056|68037.4|67933.1|67914|891
1686924600000|2023-06-16 14:10:00|68046.5|68026.5|68085.9|68070.9|68088.2|68071.7|68024.2|68008.1|860
1686924900000|2023-06-16 14:15:00|68085.6|68070.6|68108.6|68093.6|68112.5|68097.5|68065.8|68050.8|800
1686925200000|2023-06-16 14:20:00|68109.4|68094.4|68109.9|68094.9|68129.8|68114.1|68096.5|68079.2|704
1686925500000|2023-06-16 14:25:00|68109.8|68094.8|68122|68102|68148.6|68133.6|68107.5|68092.5|738
1686925800000|2023-06-16 14:30:00|68121.9|68101.9|68110.3|68095.3|68124.9|68107.5|68098|68081.8|768
1686926100000|2023-06-16 14:35:00|68110.5|68095.5|68119.4|68104.4|68136.9|68119.7|68109.4|68094.4|653
1686926400000|2023-06-16 14:40:00|68119.3|68104.3|68142.9|68127.9|68143.2|68128.2|68107.8|68092.8|755
1686926700000|2023-06-16 14:45:00|68143.3|68128.3|68181.4|68166.4|68197.5|68179.1|68138.5|68123.5|845
1686927000000|2023-06-16 14:50:00|68184.5|68164.5|68201.3|68186.3|68232.4|68215.2|68184.3|68164.3|847
1686927300000|2023-06-16 14:55:00|68201.2|68186.2|68194.9|68179.9|68204.6|68189.6|68170|68155|852
1686927600000|2023-06-16 15:00:00|68196.2|68181.2|68187.1|68172.1|68199.6|68184.6|68158.8|68140.7|833
1686927900000|2023-06-16 15:05:00|68185.8|68170.8|68186.3|68166.3|68208.9|68193.9|68174.3|68159.3|712
1686928200000|2023-06-16 15:10:00|68186.2|68166.2|68168.2|68153.2|68194.9|68177|68167.3|68152.3|617
1686928500000|2023-06-16 15:15:00|68168.1|68153.1|68177.4|68162.4|68181.3|68166.3|68152.1|68137.1|645
1686928800000|2023-06-16 15:20:00|68177.9|68162.9|68191.7|68176.7|68199.3|68182.7|68164.9|68144.9|661
1686929100000|2023-06-16 15:25:00|68191.8|68176.8|68169.5|68154.5|68201.3|68184.4|68169.3|68154.3|700
1686929400000|2023-06-16 15:30:00|68169.6|68154.6|68175.3|68160.3|68181.2|68166.2|68158|68143|687
1686929700000|2023-06-16 15:35:00|68175.4|68160.4|68197.7|68182.7|68209|68194|68162.5|68147|674
1686930000000|2023-06-16 15:40:00|68197.3|68182.3|68209.9|68194.9|68212.8|68195.2|68196.2|68181.2|574
1686930300000|2023-06-16 15:45:00|68209.7|68194.7|68203.2|68188.2|68209.9|68194.7|68202|68185.5|554
1686930600000|2023-06-16 15:50:00|68203.8|68188.8|68206.8|68191.8|68218.7|68203.7|68202|68187|520
1686930900000|2023-06-16 15:55:00|68206.7|68191.7|68206.3|68191.3|68221.1|68206.1|68202.1|68187.1|487
1686931200000|2023-06-16 16:00:00|68206.6|68191.6|68197.6|68177.6|68208.7|68191.7|68186.1|68166.1|525
1686931500000|2023-06-16 16:05:00|68197.3|68177.3|68188.9|68173.9|68199.7|68184.6|68184.8|68169.8|511
1686931800000|2023-06-16 16:10:00|68188.3|68173.3|68197|68177|68202.3|68183.8|68185.4|68166.7|468
1686932100000|2023-06-16 16:15:00|68196.4|68176.4|68181|68161|68197.9|68178.5|68181|68161|484
1686932400000|2023-06-16 16:20:00|68180.8|68160.8|68180.5|68160.5|68185.1|68165.3|68175.8|68157.6|555
1686932700000|2023-06-16 16:25:00|68180.9|68160.9|68179.7|68159.7|68185.3|68165.3|68176.4|68157.2|485
1686933000000|2023-06-16 16:30:00|68179.9|68159.9|68173.1|68153.1|68179.9|68160.2|68163.3|68145.8|461
1686933300000|2023-06-16 16:35:00|68172.9|68152.9|68162.5|68147.5|68187.2|68170.3|68161.1|68144.6|502
1686933600000|2023-06-16 16:40:00|68161.6|68146.6|68157|68142|68172.6|68152.6|68152.5|68136.4|522
1686933900000|2023-06-16 16:45:00|68156.9|68141.9|68160.3|68145.3|68169.6|68154.5|68155.2|68140.2|423
1686934200000|2023-06-16 16:50:00|68160.4|68145.4|68156.9|68136.9|68166.5|68148.9|68145.6|68129.8|486
1686934500000|2023-06-16 16:55:00|68157|68137|68144.5|68129.5|68160.7|68145.6|68144.2|68126.9|410
1686934800000|2023-06-16 17:00:00|68144.4|68129.4|68148|68133|68151.6|68136.6|68138.6|68121.2|509
1686935100000|2023-06-16 17:05:00|68147.9|68132.9|68145|68130|68152.5|68136.2|68138.7|68123.7|461
1686935400000|2023-06-16 17:10:00|68144.9|68129.9|68144.4|68124.4|68155.4|68140.4|68144.2|68124.2|424
1686935700000|2023-06-16 17:15:00|68144.5|68124.5|68138.6|68123.6|68147.8|68129.7|68135|68117.8|446
1686936000000|2023-06-16 17:20:00|68138.5|68123.5|68124.9|68104.9|68138.8|68123.8|68123.2|68104.5|395
1686936300000|2023-06-16 17:25:00|68124.8|68104.8|68120.3|68105.3|68125.8|68106.4|68112.2|68092.9|385
1686936600000|2023-06-16 17:30:00|68120.5|68105.5|68121|68106|68129.9|68112.3|68113.2|68095.9|373
1686936900000|2023-06-16 17:35:00|68120.9|68105.9|68129.9|68114.9|68135.4|68117.5|68119.7|68104.7|386
1686937200000|2023-06-16 17:40:00|68129.8|68114.8|68128.6|68113.6|68135.4|68120.4|68123|68108|412
1686937500000|2023-06-16 17:45:00|68128.8|68113.8|68124.5|68104.5|68131|68113.8|68117.2|68102.2|483
1686937800000|2023-06-16 17:50:00|68124.1|68104.1|68115|68100|68124.5|68106.7|68110.1|68094.7|428
1686938100000|2023-06-16 17:55:00|68114.9|68099.9|68108.9|68093.9|68135.1|68119.5|68106.6|68090.9|498
1686938400000|2023-06-16 18:00:00|68109.3|68094.3|68105.7|68085.7|68115.2|68098.7|68098|68078|544
1686938700000|2023-06-16 18:05:00|68105.8|68085.8|68106.6|68086.6|68113.2|68094.2|68100.9|68084.5|407
1686939000000|2023-06-16 18:10:00|68106.5|68086.5|68096.2|68081.2|68108.1|68090|68095.7|68079.3|438
1686939300000|2023-06-16 18:15:00|68096.3|68081.3|68097.3|68082.3|68106.4|68086.4|68092.7|68075|428
1686939600000|2023-06-16 18:20:00|68097.1|68082.1|68100.7|68080.7|68101.2|68082.1|68091.5|68071.5|412
1686939900000|2023-06-16 18:25:00|68100.6|68080.6|68098.6|68083.6|68107|68087|68098.2|68078.7|361
1686940200000|2023-06-16 18:30:00|68098.5|68083.5|68114.4|68094.4|68121.2|68101.2|68098.5|68079.1|456
1686940500000|2023-06-16 18:35:00|68114.5|68094.5|68103.6|68088.6|68114.5|68094.5|68101.7|68083.5|443
1686940800000|2023-06-16 18:40:00|68103.1|68088.1|68095|68075|68108.9|68088.9|68092.4|68072.4|464
1686941100000|2023-06-16 18:45:00|68095.1|68075.1|68082.8|68062.8|68098.4|68078.4|68082.2|68062.2|396
1686941400000|2023-06-16 18:50:00|68082.7|68062.7|68082.2|68062.2|68087.1|68067.1|68081.4|68061.4|407
1686941700000|2023-06-16 18:55:00|68082.8|68062.8|68072.8|68052.8|68083.2|68065.2|68062|68043.6|667
1686942000000|2023-06-16 19:00:00|68073.2|68053.2|68082|68067|68093.7|68074.3|68073.2|68053.2|588
1686942300000|2023-06-16 19:05:00|68082.1|68067.1|68097.2|68077.2|68099|68079|68080.9|68060.9|480
1686942600000|2023-06-16 19:10:00|68097.3|68077.3|68101.6|68081.6|68109.1|68089.1|68095.4|68075.4|422
1686942900000|2023-06-16 19:15:00|68102.4|68082.4|68088.1|68068.1|68105.2|68085.2|68087.4|68067.4|471
1686943200000|2023-06-16 19:20:00|68088.3|68068.3|68081.7|68066.7|68089.4|68071.1|68077.6|68057.6|441
1686943500000|2023-06-16 19:25:00|68081.8|68066.8|68091.3|68071.3|68094.1|68074.1|68081.7|68066|421
1686943800000|2023-06-16 19:30:00|68091.2|68071.2|68090.4|68070.4|68092.8|68072.8|68084.8|68064.8|411
1686944100000|2023-06-16 19:35:00|68090.3|68070.3|68086.2|68066.2|68090.6|68070.6|68083|68063|381
1686944400000|2023-06-16 19:40:00|68086.6|68066.6|68090|68070|68090.9|68070.9|68080.4|68060.4|462
1686944700000|2023-06-16 19:45:00|68090.2|68070.2|68094.2|68074.2|68098.7|68078.7|68086|68066|472
1686945000000|2023-06-16 19:50:00|68093.9|68073.9|68104.4|68084.4|68107.1|68087.1|68091.2|68071.2|516
1686945300000|2023-06-16 19:55:00|68105.3|68085.3|68131.1|68111.1|68133.3|68113.3|68105.3|68085.3|625
1686945600000|2023-06-16 20:00:00|68129.6|68109.6|68117.2|68097.2|68134.6|68114.6|68117|68097|536
1686945900000|2023-06-16 20:05:00|68117.3|68097.3|68125.1|68105.1|68126.8|68106.8|68110.9|68090.9|315
1686946200000|2023-06-16 20:10:00|68124.8|68104.8|68123.7|68103.7|68132.6|68112.6|68123.6|68103.6|302
1686946500000|2023-06-16 20:15:00|68123.6|68103.6|68113.1|68093.1|68123.8|68103.8|68112.8|68092.8|250
1686946800000|2023-06-16 20:20:00|68113.3|68093.3|68115.5|68095.5|68115.7|68095.7|68108.9|68088.9|240
1686947100000|2023-06-16 20:25:00|68115.4|68095.4|68131.4|68104.6|68134|68105.8|68113.5|68084.3|434
1686947400000|2023-06-16 20:30:00|68130.4|68103.3|68132.4|68088.5|68145.5|68105.2|68117.1|68088|349
1686947700000|2023-06-16 20:35:00|68131.9|68088.3|68118.3|68082.9|68136.4|68088.3|68115|68076.5|209
1686948000000|2023-06-16 20:40:00|68118|68082.8|68125.7|68087.4|68134.2|68088.8|68117.9|68076.6|222
1686948300000|2023-06-16 20:45:00|68125.3|68087.3|68106.5|68063.2|68125.3|68087.3|68098.7|68061.2|339
1686948600000|2023-06-16 20:50:00|68108.7|68063|68130.8|68054.6|68133.9|68068.3|68105|68051.9|295
1686948900000|2023-06-16 20:55:00|68129.5|68054.7|68137|68038|68141|68055.1|68129.5|68036.4|391
1687118400000|2023-06-18 20:00:00|68127.5|68041.8|68130.8|68016.8|68130.9|68041.8|68126.3|68016.8|7
1687118700000|2023-06-18 20:05:00|68126.3|68041.8|68126.6|68041.8|68130.8|68041.8|68126.3|68016.8|3
1687119000000|2023-06-18 20:10:00|68130.7|68016.7|68130.7|68016.7|68130.7|68016.7|68130.7|68016.7|1
1687119300000|2023-06-18 20:15:00|68126.6|68041.8|68182.1|68068.1|68186.8|68072.8|68126.6|68041.8|8
1687119600000|2023-06-18 20:20:00|68186.9|68072.9|68178.6|68064.6|68186.9|68072.9|68178.6|68064.6|2
1687119900000|2023-06-18 20:25:00|68178.7|68064.7|68132|68039.1|68186.7|68072.7|68090.2|68037.6|21
1687120200000|2023-06-18 20:30:00|68115|68037.6|68147.7|68041.6|68153.7|68057.6|68115|68035.4|7
1687120500000|2023-06-18 20:35:00|68149|68040.6|68166.8|68052.8|68166.8|68052.8|68149|68040.6|6
1687120800000|2023-06-18 20:40:00|68161.8|68047.8|68165.8|68056.2|68165.8|68056.2|68150.3|68040.9|8
1687121100000|2023-06-18 20:45:00|68151.8|68055.5|68176.3|68064.5|68176.3|68064.5|68151.8|68055.5|4
1687121400000|2023-06-18 20:50:00|68152.9|68056.6|68178|68064|68178|68064|68152.9|68056.6|6
1687121700000|2023-06-18 20:55:00|68176.9|68062.9|68086.6|68056.6|68176.9|68067.4|68086.6|68042.5|5
1687122000000|2023-06-18 21:00:00|68097.4|68067.4|68170|68061.1|68188.6|68074.6|68097.4|68060.4|43
1687122300000|2023-06-18 21:05:00|68149|68050|68145|68070.9|68161|68070.9|68138.1|68050|46
1687122600000|2023-06-18 21:10:00|68145.1|68071.1|68174.9|68075.8|68193|68080.4|68127.5|68070.9|28
1687122900000|2023-06-18 21:15:00|68173.4|68073.7|68143.6|68076.4|68173.4|68082.4|68120.5|68073.7|34
1687123200000|2023-06-18 21:20:00|68143.4|68076.6|68129.2|68075.3|68143.4|68081.6|68129.2|68070.9|40
1687123500000|2023-06-18 21:25:00|68136.8|68073.4|68130.8|68074.7|68145.2|68089.9|68113.8|68070.6|87
1687123800000|2023-06-18 21:30:00|68131|68074.9|68171.2|68072.2|68176.1|68077.9|68115.8|68053.9|168
1687124100000|2023-06-18 21:35:00|68174.4|68075.4|68123.5|68058.8|68184.2|68085.2|68115.3|68052.2|207
1687124400000|2023-06-18 21:40:00|68121.5|68061.1|68153.9|68071.4|68180.3|68081.3|68121.5|68049.5|256
1687124700000|2023-06-18 21:45:00|68154.1|68071.5|68133.1|68054.7|68167.5|68072.9|68115.5|68053.7|219
1687125000000|2023-06-18 21:50:00|68123.3|68060.8|68132.3|68058.5|68153.8|68066.5|68114.9|68051.2|107
1687125300000|2023-06-18 21:55:00|68122.6|68064.1|68125.9|68064.8|68151|68068.8|68114.5|68053.1|102
1687125600000|2023-06-18 22:00:00|68126.1|68065|68088.9|68060.9|68128.3|68071|68086.7|68060.2|295
1687125900000|2023-06-18 22:05:00|68089|68061|68092.9|68069.8|68096.4|68070.9|68084.6|68055.9|151
1687126200000|2023-06-18 22:10:00|68092.8|68069.7|68108.3|68087.9|68113|68089.8|68090.7|68067.8|413
1687126500000|2023-06-18 22:15:00|68108.4|68088|68113.8|68087.6|68117.1|68094.5|68108.3|68085.6|421
1687126800000|2023-06-18 22:20:00|68114|68087.7|68118.8|68093.7|68122.4|68098.4|68110.7|68087.1|421
1687127100000|2023-06-18 22:25:00|68118.9|68093.6|68102.7|68078.8|68118.9|68095.3|68098.2|68075.6|321
1687127400000|2023-06-18 22:30:00|68102.6|68078.7|68106.3|68085.5|68107.3|68085.8|68096.5|68075|359
1687127700000|2023-06-18 22:35:00|68106.5|68085.7|68098.3|68078.3|68106.7|68086.2|68097.3|68076|301
1687128000000|2023-06-18 22:40:00|68098.2|68078.2|68100.9|68080.3|68102.8|68082.6|68096.1|68075.8|285
1687128300000|2023-06-18 22:45:00|68101|68080.4|68092|68071.7|68101.7|68081.1|68091.7|68071.3|255
1687128600000|2023-06-18 22:50:00|68091.8|68071.6|68091.8|68071.5|68094|68074|68087.5|68067.5|257
1687128900000|2023-06-18 22:55:00|68091.6|68071.6|68084|68064|68091.9|68071.7|68082.4|68062.4|247
1687129200000|2023-06-18 23:00:00|68084.1|68064.1|68087|68067|68090.7|68070.7|68083|68063|307
1687129500000|2023-06-18 23:05:00|68087.1|68067.1|68088.5|68068.5|68092.8|68072.8|68085.9|68065.9|244
1687129800000|2023-06-18 23:10:00|68088.4|68068.4|68091.8|68071.8|68091.9|68071.9|68084.6|68064.6|257
1687130100000|2023-06-18 23:15:00|68091.9|68071.9|68090.1|68070.1|68092.5|68072.5|68084.9|68064.9|204
1687130400000|2023-06-18 23:20:00|68090|68070|68099.3|68079.3|68101.5|68081.5|68090|68070|231
1687130700000|2023-06-18 23:25:00|68099.4|68079.4|68104|68084|68104.2|68084.2|68097.9|68077.9|238
1687131000000|2023-06-18 23:30:00|68103.3|68083.3|68106.1|68086.1|68110.1|68090.1|68101.6|68081.6|310
1687131300000|2023-06-18 23:35:00|68106|68086|68105.8|68085.8|68111|68091|68102.5|68082.5|271
1687131600000|2023-06-18 23:40:00|68106.1|68086.1|68101.1|68081.1|68111.9|68091.9|68101|68081|368
1687131900000|2023-06-18 23:45:00|68101|68081|68105.2|68085.2|68105.5|68085.5|68097.9|68077.9|338
1687132200000|2023-06-18 23:50:00|68104.1|68084.1|68108.1|68088.1|68108.8|68088.8|68101.3|68081.3|225
1687132500000|2023-06-18 23:55:00|68107.8|68087.8|68105|68085|68109.4|68089.4|68102.5|68083.7|312
1687132800000|2023-06-19 00:00:00|68105.1|68085.1|68075.6|68055.6|68106.3|68086.3|68068.6|68048.6|460
1687133100000|2023-06-19 00:05:00|68073.6|68058.6|68080.8|68060.8|68085.1|68065.1|68064.7|68045.5|412
1687133400000|2023-06-19 00:10:00|68080.7|68060.7|68091.6|68071.6|68091.6|68071.6|68080.3|68060.3|383
1687133700000|2023-06-19 00:15:00|68091.4|68071.4|68094.3|68074.3|68099.3|68079.3|68088.1|68068.4|370
1687134000000|2023-06-19 00:20:00|68094|68074|68086.7|68066.7|68095.5|68076.5|68083|68065.5|425
1687134300000|2023-06-19 00:25:00|68086.8|68066.8|68093.9|68073.9|68097.2|68077.2|68081.3|68061.3|416
1687134600000|2023-06-19 00:30:00|68094|68074|68115|68095|68117.5|68097.5|68092.1|68072.1|449
1687134900000|2023-06-19 00:35:00|68115.1|68095.1|68111.5|68091.5|68117.1|68097.1|68104.3|68084.3|376
1687135200000|2023-06-19 00:40:00|68111.9|68091.9|68122|68102|68124.1|68104.1|68108.1|68088.1|408
1687135500000|2023-06-19 00:45:00|68122.1|68102.1|68108.9|68088.9|68122.1|68103.4|68108.6|68088.7|473
1687135800000|2023-06-19 00:50:00|68108.8|68088.8|68136.3|68116.3|68139.8|68119.8|68108.4|68088.4|503
1687136100000|2023-06-19 00:55:00|68135.7|68120.7|68128.2|68108.2|68138.1|68120.7|68128.1|68108.1|452
1687136400000|2023-06-19 01:00:00|68128.6|68108.6|68117|68097|68133.6|68113.6|68102.8|68084.6|593
1687136700000|2023-06-19 01:05:00|68117.1|68097.1|68140.6|68120.6|68140.6|68122.3|68110.2|68092.7|461
1687137000000|2023-06-19 01:10:00|68140.3|68120.3|68141.6|68121.6|68148|68130.6|68135.3|68116.5|470
1687137300000|2023-06-19 01:15:00|68141.5|68121.5|68121.4|68101.4|68141.5|68121.5|68121.3|68101.3|440
1687137600000|2023-06-19 01:20:00|68121.7|68101.7|68135.3|68115.3|68136|68118.1|68119.8|68099.8|390
1687137900000|2023-06-19 01:25:00|68135.4|68115.4|68129.4|68114.4|68138.3|68119.6|68126.8|68108.9|410
1687138200000|2023-06-19 01:30:00|68129.3|68114.3|68134.7|68114.7|68134.8|68115.3|68111|68092.3|534
1687138500000|2023-06-19 01:35:00|68134.8|68114.8|68123|68103|68136.1|68117.6|68122.1|68102.1|507
1687138800000|2023-06-19 01:40:00|68122.9|68102.9|68141.7|68121.7|68142|68122|68120.5|68100.5|513
1687139100000|2023-06-19 01:45:00|68142|68122|68129.1|68109.1|68142|68122|68127.3|68108.1|502
1687139400000|2023-06-19 01:50:00|68128.8|68108.8|68127.3|68107.3|68131.5|68111.5|68120.5|68102.3|516
1687139700000|2023-06-19 01:55:00|68127.4|68107.4|68129|68109|68136.7|68119.7|68122.2|68104.7|464
1687140000000|2023-06-19 02:00:00|68129.8|68109.8|68124.5|68104.5|68131.7|68112.7|68112.2|68094.9|353
1687140300000|2023-06-19 02:05:00|68124.4|68104.4|68119.1|68099.1|68128.5|68111|68118.9|68098.9|350
1687140600000|2023-06-19 02:10:00|68119.3|68099.3|68125.2|68105.2|68131.2|68111.2|68116.8|68096.8|387
1687140900000|2023-06-19 02:15:00|68125.3|68105.3|68128.2|68108.2|68128.8|68110.9|68115.3|68095.3|407
1687141200000|2023-06-19 02:20:00|68128.3|68108.3|68121.6|68101.6|68130.4|68110.4|68120.9|68101.6|418
1687141500000|2023-06-19 02:25:00|68121.7|68101.7|68106.9|68086.9|68122.8|68104.9|68106.1|68086.1|393
1687141800000|2023-06-19 02:30:00|68107|68087|68112.5|68097.5|68116.8|68099.8|68102.3|68083|335
1687142100000|2023-06-19 02:35:00|68112.7|68097.7|68107.6|68092.6|68118.2|68098.4|68107.2|68090.1|369
1687142400000|2023-06-19 02:40:00|68107.7|68092.7|68116.8|68096.8|68117|68097|68106.6|68087.1|430
1687142700000|2023-06-19 02:45:00|68116.7|68096.7|68113.8|68093.8|68120.4|68100.4|68110.4|68093.7|316
1687143000000|2023-06-19 02:50:00|68113.9|68093.9|68116.2|68096.2|68119.6|68102.6|68111.5|68093.2|325
1687143300000|2023-06-19 02:55:00|68116.8|68096.8|68132.9|68112.9|68133.5|68115|68116.8|68096.8|263
1687143600000|2023-06-19 03:00:00|68130|68115|68137.9|68117.9|68137.9|68119.5|68127.5|68110.3|333
1687143900000|2023-06-19 03:05:00|68137.4|68117.4|68138.2|68118.2|68139.8|68119.8|68132.2|68113.3|315
1687144200000|2023-06-19 03:10:00|68138.6|68118.6|68138.5|68118.5|68143.6|68123.6|68131|68113.7|310
1687144500000|2023-06-19 03:15:00|68138.4|68118.4|68132.3|68117.3|68139.7|68122.3|68131.2|68113.8|269
1687144800000|2023-06-19 03:20:00|68132.2|68117.2|68148.5|68128.5|68148.6|68130.6|68132.2|68113|287
1687145100000|2023-06-19 03:25:00|68148.4|68128.4|68136.4|68116.4|68151.8|68131.8|68136.4|68116.4|300
1687145400000|2023-06-19 03:30:00|68136.3|68116.3|68134.7|68114.7|68138.5|68118.5|68125|68105|328
1687145700000|2023-06-19 03:35:00|68134.8|68114.8|68132.8|68112.8|68137.6|68117.6|68129.2|68109.2|355
1687146000000|2023-06-19 03:40:00|68132.9|68112.9|68130.8|68110.8|68139.8|68119.8|68124.9|68104.9|474
1687146300000|2023-06-19 03:45:00|68130.7|68110.7|68142.2|68127.2|68145.8|68130.8|68128.8|68109.1|403
1687146600000|2023-06-19 03:50:00|68142.5|68127.5|68135.9|68115.9|68144.3|68128|68133.3|68115.8|351
1687146900000|2023-06-19 03:55:00|68136.1|68116.1|68128.4|68113.4|68136.1|68118.4|68124.3|68108.5|267
1687147200000|2023-06-19 04:00:00|68128.5|68113.5|68138.8|68118.8|68142.3|68124.6|68128.3|68113.3|336
1687147500000|2023-06-19 04:05:00|68137.3|68117.3|68143.1|68123.1|68148.4|68128.4|68133.4|68115.6|324
1687147800000|2023-06-19 04:10:00|68143.7|68123.7|68142.8|68122.8|68145.9|68125.9|68137.8|68118.4|408
1687148100000|2023-06-19 04:15:00|68142.7|68122.7|68150.7|68130.7|68151.4|68131.4|68138.1|68118.2|324
1687148400000|2023-06-19 04:20:00|68150.6|68130.6|68147.4|68127.4|68156.6|68139.4|68146.2|68126.2|397
1687148700000|2023-06-19 04:25:00|68147.5|68127.5|68141.9|68121.9|68149.3|68129.3|68132.9|68114.5|347
1687149000000|2023-06-19 04:30:00|68142.2|68122.2|68148.9|68128.9|68154.5|68134.5|68140.8|68120.8|360
1687149300000|2023-06-19 04:35:00|68148.8|68128.8|68149.7|68129.7|68151.8|68134.3|68146.4|68128|302
1687149600000|2023-06-19 04:40:00|68149.8|68129.8|68153.6|68133.6|68154.2|68134.2|68143.8|68126|352
1687149900000|2023-06-19 04:45:00|68153.7|68133.7|68154.4|68134.4|68158.4|68139.1|68150.4|68132.8|281
1687150200000|2023-06-19 04:50:00|68155.2|68135.2|68153.1|68133.1|68161.3|68142.8|68150.1|68132.3|373
1687150500000|2023-06-19 04:55:00|68153.2|68133.2|68142|68127|68154.8|68137|68141.7|68124.4|485
1687150800000|2023-06-19 05:00:00|68142.1|68127.1|68158.6|68143.6|68161|68146|68138.9|68122.4|425
1687151100000|2023-06-19 05:05:00|68158.5|68143.5|68147.9|68132.9|68160.2|68143.5|68147.8|68132.7|446
1687151400000|2023-06-19 05:10:00|68147.8|68132.8|68138.7|68123.7|68150.5|68132.8|68138.6|68121|390
1687151700000|2023-06-19 05:15:00|68138.8|68123.8|68140.2|68120.2|68144.5|68125|68137.2|68119.6|398
1687152000000|2023-06-19 05:20:00|68140.1|68120.1|68133.8|68113.8|68141.4|68123.8|68131.3|68113.1|325
1687152300000|2023-06-19 05:25:00|68133.6|68113.6|68132.3|68112.3|68136|68116.6|68128.7|68108.7|380
1687152600000|2023-06-19 05:30:00|68132.1|68112.1|68119.6|68099.6|68136|68116.3|68119.5|68099.5|389
1687152900000|2023-06-19 05:35:00|68120|68100|68120.6|68100.6|68124.3|68104.3|68117.3|68097.5|415
1687153200000|2023-06-19 05:40:00|68120.2|68100.2|68109.4|68089.4|68125.1|68105.1|68108|68088|516
1687153500000|2023-06-19 05:45:00|68110.9|68090.9|68112.2|68092.2|68115.1|68096.8|68102.2|68082.7|431
1687153800000|2023-06-19 05:50:00|68113.1|68093.1|68126.8|68106.8|68130.3|68110.3|68109.9|68091.2|400
1687154100000|2023-06-19 05:55:00|68124.2|68104.2|68108|68088|68124.2|68104.2|68101.6|68081.6|532
1687154400000|2023-06-19 06:00:00|68107.9|68087.9|68144.6|68124.6|68146.7|68129.3|68107.9|68087.9|632
1687154700000|2023-06-19 06:05:00|68144.7|68124.7|68131.8|68116.8|68150.2|68134.9|68130.7|68115.7|526
1687155000000|2023-06-19 06:10:00|68131.9|68116.9|68135.8|68120.8|68138.2|68123|68126.2|68110.8|471
1687155300000|2023-06-19 06:15:00|68135.4|68120.4|68137.5|68117.5|68144.4|68128.6|68130.4|68114.1|479
1687155600000|2023-06-19 06:20:00|68138.6|68118.6|68157.8|68142.8|68170.7|68155.7|68132.9|68115.4|516
1687155900000|2023-06-19 06:25:00|68157.7|68142.7|68181.9|68166.9|68188.3|68173.3|68153.6|68138.6|533
1687156200000|2023-06-19 06:30:00|68181.8|68166.8|68157.8|68142.8|68182.6|68167.6|68156.5|68141.5|451
1687156500000|2023-06-19 06:35:00|68157.7|68142.7|68170.6|68155.6|68180.3|68165.3|68157|68142|432
1687156800000|2023-06-19 06:40:00|68170.7|68155.7|68169.7|68154.7|68173.9|68158.9|68159.3|68144.3|443
1687157100000|2023-06-19 06:45:00|68169.6|68154.6|68159.3|68144.3|68169.7|68154.7|68149.9|68134.9|428
1687157400000|2023-06-19 06:50:00|68160.1|68145.1|68174.6|68159.6|68181.6|68166.6|68158.8|68143.8|409
1687157700000|2023-06-19 06:55:00|68174.5|68159.5|68176.1|68161.1|68176.7|68161.7|68162.2|68147.2|555
1687158000000|2023-06-19 07:00:00|68175.8|68160.8|68167.2|68152.2|68197.6|68179.7|68160.3|68145.3|611
1687158300000|2023-06-19 07:05:00|68167.1|68152.1|68189.5|68174.5|68198.6|68183.6|68166.8|68149.6|675
1687158600000|2023-06-19 07:10:00|68189.8|68174.8|68173.4|68158.4|68194.7|68179.7|68166.9|68151.9|584
1687158900000|2023-06-19 07:15:00|68173.5|68158.5|68177.5|68162.5|68188.1|68173.1|68171.7|68156.7|565
1687159200000|2023-06-19 07:20:00|68177.6|68162.6|68178.9|68163.9|68195.1|68180.1|68170.3|68155.3|602
1687159500000|2023-06-19 07:25:00|68179.1|68164.1|68186.8|68171.8|68188.2|68173.2|68163.9|68148.9|539
1687159800000|2023-06-19 07:30:00|68186.7|68171.7|68152|68137|68203.1|68188.1|68148|68133|686
1687160100000|2023-06-19 07:35:00|68151.8|68136.8|68134.5|68119.5|68170.7|68153.1|68133.6|68117.7|613
1687160400000|2023-06-19 07:40:00|68134.6|68119.6|68162.2|68147.2|68162.2|68147.2|68126.8|68111.8|643
1687160700000|2023-06-19 07:45:00|68161.8|68146.8|68186.7|68171.7|68192.2|68177.2|68161.5|68146.5|588
1687161000000|2023-06-19 07:50:00|68186.9|68171.9|68186.8|68171.8|68203.4|68188.4|68183.2|68168.2|539
1687161300000|2023-06-19 07:55:00|68187|68172|68176.9|68161.9|68187.2|68172.2|68168.9|68153.9|607
1687161600000|2023-06-19 08:00:00|68177.4|68162.4|68141.2|68126.2|68178.8|68163.8|68138|68123|588
1687161900000|2023-06-19 08:05:00|68142.1|68127.1|68170.9|68155.9|68171.6|68156.6|68141.7|68126.7|585
1687162200000|2023-06-19 08:10:00|68170.4|68155.4|68150.1|68135.1|68170.4|68155.4|68135.5|68120.5|555
1687162500000|2023-06-19 08:15:00|68150|68135|68136.8|68121.8|68161.7|68146.7|68135.7|68120.7|572
1687162800000|2023-06-19 08:20:00|68136.7|68121.7|68130.6|68115.6|68146.6|68131.6|68129.9|68114.9|514
1687163100000|2023-06-19 08:25:00|68130.5|68115.5|68128.3|68113.3|68133.9|68118.9|68118.1|68102.9|519
1687163400000|2023-06-19 08:30:00|68128.4|68113.4|68172.1|68157.1|68175.8|68160.8|68127.9|68112.9|503
1687163700000|2023-06-19 08:35:00|68172.3|68157.3|68190.5|68175.5|68190.6|68175.6|68171.3|68156.3|510
1687164000000|2023-06-19 08:40:00|68189.2|68174.2|68157.5|68142.5|68190.4|68175.4|68149.5|68134.5|475
1687164300000|2023-06-19 08:45:00|68157.6|68142.6|68178.3|68163.3|68179.6|68164.6|68155.2|68140.2|520
1687164600000|2023-06-19 08:50:00|68178.4|68163.4|68186.4|68171.4|68194.1|68179.1|68175.7|68160.7|540
1687164900000|2023-06-19 08:55:00|68186.7|68171.7|68179.3|68164.3|68188.5|68173.5|68169.5|68154.5|533
1687165200000|2023-06-19 09:00:00|68179|68164|68183.8|68168.8|68187.9|68172.9|68177.7|68162.7|487
1687165500000|2023-06-19 09:05:00|68183.6|68168.6|68189.2|68174.2|68192.6|68177.6|68176.1|68161.1|426
1687165800000|2023-06-19 09:10:00|68189.1|68174.1|68193.3|68178.3|68193.6|68178.6|68181.9|68166.9|491
1687166100000|2023-06-19 09:15:00|68193.4|68178.4|68198.5|68183.5|68211.9|68196.9|68192.1|68177.1|517
1687166400000|2023-06-19 09:20:00|68198.2|68183.2|68195.4|68180.4|68208|68193|68191.3|68176.3|442
1687166700000|2023-06-19 09:25:00|68196.4|68181.4|68194.8|68179.8|68199.2|68184.2|68183.2|68168.2|486
1687167000000|2023-06-19 09:30:00|68195.2|68180.2|68225.7|68210.7|68229.1|68214.1|68195.2|68180.2|446
1687167300000|2023-06-19 09:35:00|68225.8|68210.8|68230.8|68215.8|68240.3|68225.3|68224.3|68209.3|474
1687167600000|2023-06-19 09:40:00|68230.7|68215.7|68246.1|68231.1|68255|68240|68230.7|68215.7|489
1687167900000|2023-06-19 09:45:00|68246.4|68231.4|68242.7|68227.7|68247.4|68232.4|68226.7|68211.7|503
1687168200000|2023-06-19 09:50:00|68242.5|68227.5|68277.3|68262.3|68278.6|68263.6|68239.1|68224.1|546
1687168500000|2023-06-19 09:55:00|68277|68262|68293.9|68278.9|68297.9|68282.9|68277|68262|626
1687168800000|2023-06-19 10:00:00|68293.6|68278.6|68303.2|68288.2|68311.2|68296.2|68293.2|68278.2|595
1687169100000|2023-06-19 10:05:00|68303|68288|68270.2|68255.2|68316.9|68301.9|68267.5|68252.5|528
1687169400000|2023-06-19 10:10:00|68270|68255|68257.7|68242.7|68270|68255|68257.4|68242.4|466
1687169700000|2023-06-19 10:15:00|68257.6|68242.6|68262.9|68247.9|68265.9|68250.9|68257.6|68242.6|413
1687170000000|2023-06-19 10:20:00|68263|68248|68270|68255|68278.2|68263.2|68258.4|68243.4|426
1687170300000|2023-06-19 10:25:00|68270.1|68255.1|68253.2|68238.2|68271.5|68256.5|68251.1|68236.1|509
1687170600000|2023-06-19 10:30:00|68253.3|68238.3|68256.7|68241.7|68258.1|68243.1|68246|68231|397
1687170900000|2023-06-19 10:35:00|68255.9|68240.9|68249.7|68234.7|68258.4|68243.4|68241.2|68226.2|443
1687171200000|2023-06-19 10:40:00|68249.3|68234.3|68242.6|68227.6|68254.8|68239.8|68239.1|68224.1|446
1687171500000|2023-06-19 10:45:00|68242.9|68227.9|68252.9|68237.9|68254.5|68239.5|68241.7|68226.7|484
1687171800000|2023-06-19 10:50:00|68252.7|68237.7|68249.9|68234.9|68259.8|68244.8|68247.4|68232.4|457
1687172100000|2023-06-19 10:55:00|68250|68235|68229.9|68214.9|68253.6|68238.6|68229.9|68214.9|479
1687172400000|2023-06-19 11:00:00|68229.7|68214.7|68235.3|68220.3|68244.8|68229.8|68229.5|68214.5|456
1687172700000|2023-06-19 11:05:00|68235.4|68220.4|68226.2|68211.2|68235.9|68220.9|68222.7|68207.7|444
1687173000000|2023-06-19 11:10:00|68226.3|68211.3|68227.4|68212.4|68229|68214|68216.5|68201.5|478
1687173300000|2023-06-19 11:15:00|68227.1|68212.1|68224.4|68209.4|68227.4|68212.4|68216.6|68201.6|423
1687173600000|2023-06-19 11:20:00|68224.7|68209.7|68220.7|68205.7|68238.5|68223.5|68220.2|68205.2|419
1687173900000|2023-06-19 11:25:00|68220.4|68205.4|68217.8|68202.8|68237|68222|68217.8|68202.8|395
1687174200000|2023-06-19 11:30:00|68218.1|68203.1|68213.4|68198.4|68219.5|68204.5|68211.2|68193.8|385
1687174500000|2023-06-19 11:35:00|68213.6|68198.6|68217.7|68202.7|68219.8|68204.8|68204.4|68189.4|406
1687174800000|2023-06-19 11:40:00|68218|68203|68198.5|68183.5|68225|68210|68187.7|68172.7|495
1687175100000|2023-06-19 11:45:00|68198.4|68183.4|68202.7|68187.7|68202.7|68187.7|68189|68174|468
1687175400000|2023-06-19 11:50:00|68202.6|68187.6|68186.6|68171.6|68202.8|68187.8|68178.6|68163.6|474
1687175700000|2023-06-19 11:55:00|68186.7|68171.7|68220.5|68205.5|68224.2|68209.2|68186.7|68171.7|645
1687176000000|2023-06-19 12:00:00|68220.3|68205.3|68204.3|68189.3|68220.4|68205.4|68198.3|68183.3|499
1687176300000|2023-06-19 12:05:00|68204.2|68189.2|68212|68197|68231|68216|68202|68187|477
1687176600000|2023-06-19 12:10:00|68207.6|68192.6|68196.1|68181.1|68210|68195|68195.2|68180.2|503
1687176900000|2023-06-19 12:15:00|68196.8|68181.8|68204.8|68189.8|68212.3|68197.3|68195.9|68180.9|430
1687177200000|2023-06-19 12:20:00|68203.9|68188.9|68171|68156|68205.4|68190.4|68169|68154|500
1687177500000|2023-06-19 12:25:00|68170.7|68155.7|68193.7|68178.7|68194.2|68179.2|68170.5|68155.5|428
1687177800000|2023-06-19 12:30:00|68193.8|68178.8|68221.5|68206.5|68221.5|68206.5|68193.8|68178.8|507
1687178100000|2023-06-19 12:35:00|68221.4|68206.4|68198|68183|68221.4|68206.4|68198|68183|431
1687178400000|2023-06-19 12:40:00|68197|68182|68204.8|68189.8|68223.8|68208.8|68196.3|68181.3|510
1687178700000|2023-06-19 12:45:00|68204.9|68189.9|68198|68183|68212|68197|68197.5|68182.5|428
1687179000000|2023-06-19 12:50:00|68198.1|68183.1|68195.7|68180.7|68201.8|68186.8|68188.6|68173.6|434
1687179300000|2023-06-19 12:55:00|68195.6|68180.6|68189.3|68174.3|68208|68193|68189.1|68174.1|414
1687179600000|2023-06-19 13:00:00|68189.2|68174.2|68190.9|68175.9|68205.4|68190.4|68188.9|68173.9|574
1687179900000|2023-06-19 13:05:00|68191|68176|68184.4|68164.4|68203.2|68186.1|68180.8|68163.6|517
1687180200000|2023-06-19 13:10:00|68184.3|68164.3|68195.8|68180.8|68202.1|68187.1|68182.3|68164.3|510
1687180500000|2023-06-19 13:15:00|68195.9|68180.9|68217.8|68202.8|68219.6|68204.6|68195.9|68180.9|462
1687180800000|2023-06-19 13:20:00|68217.9|68202.9|68238.4|68223.4|68246.2|68231.2|68217.8|68202.8|497
1687181100000|2023-06-19 13:25:00|68238.2|68223.2|68205.1|68190.1|68238.9|68223.9|68203|68188|504
1687181400000|2023-06-19 13:30:00|68205|68190|68212.8|68197.8|68213.3|68198.3|68198.4|68183.4|543
1687181700000|2023-06-19 13:35:00|68212.6|68197.6|68204.3|68189.3|68217.5|68202.5|68200.8|68185.8|490
1687182000000|2023-06-19 13:40:00|68204.2|68189.2|68209.7|68194.7|68220.6|68205.6|68200.2|68185.2|542
1687182300000|2023-06-19 13:45:00|68209.9|68194.9|68212.5|68197.5|68223.8|68208.8|68204.2|68189.2|438
1687182600000|2023-06-19 13:50:00|68212.3|68197.3|68215.3|68200.3|68226.7|68211.7|68210|68195|484
1687182900000|2023-06-19 13:55:00|68215.2|68200.2|68234|68219|68241.2|68226.2|68208.8|68193.8|575
1687183200000|2023-06-19 14:00:00|68233.2|68218.2|68237|68222|68239.7|68224.7|68224.4|68209.4|631
1687183500000|2023-06-19 14:05:00|68237.3|68222.3|68243.1|68228.1|68247.9|68232.9|68232.7|68217.7|499
1687183800000|2023-06-19 14:10:00|68243|68228|68268.2|68253.2|68268.3|68253.3|68225.3|68210.3|579
1687184100000|2023-06-19 14:15:00|68268.3|68253.3|68267.8|68252.8|68271.4|68256.4|68255.6|68240.6|467
1687184400000|2023-06-19 14:20:00|68265.6|68250.6|68248.3|68233.3|68265.6|68250.6|68248.1|68233.1|463
1687184700000|2023-06-19 14:25:00|68248.2|68233.2|68227.5|68212.5|68248.9|68233.9|68224.9|68209.9|471
1687185000000|2023-06-19 14:30:00|68227.4|68212.4|68225.3|68210.3|68240.2|68225.2|68223.4|68208.4|526
1687185300000|2023-06-19 14:35:00|68224.9|68209.9|68212.7|68197.7|68225.6|68210.6|68207.3|68192.3|545
1687185600000|2023-06-19 14:40:00|68212.8|68197.8|68224.7|68209.7|68232.7|68217.7|68209.5|68194.5|513
1687185900000|2023-06-19 14:45:00|68224.9|68209.9|68203.1|68188.1|68239.5|68224.5|68192|68177|639
1687186200000|2023-06-19 14:50:00|68203.2|68188.2|68189.8|68174.8|68206.7|68191.7|68180.3|68165.3|545
1687186500000|2023-06-19 14:55:00|68189.9|68174.9|68193.4|68178.4|68202.7|68187.7|68189.7|68170.9|599
1687186800000|2023-06-19 15:00:00|68193.5|68178.5|68209.3|68189.3|68210.1|68191.1|68179.9|68164.9|632
1687187100000|2023-06-19 15:05:00|68208.9|68188.9|68181.4|68166.4|68209.1|68189.1|68180.7|68163.4|474
1687187400000|2023-06-19 15:10:00|68181.2|68166.2|68195.3|68180.3|68195.3|68180.3|68178.5|68160.5|421
1687187700000|2023-06-19 15:15:00|68195.2|68180.2|68183.3|68168.3|68195.2|68180.2|68183.3|68165.9|515
1687188000000|2023-06-19 15:20:00|68184|68169|68184.1|68169.1|68196.4|68179.8|68182.9|68166.8|377
1687188300000|2023-06-19 15:25:00|68184|68169|68181.3|68161.3|68184.7|68169.3|68169.8|68151.7|424
1687188600000|2023-06-19 15:30:00|68181.9|68161.9|68185.6|68165.6|68189.2|68171.3|68173.9|68157.8|352
1687188900000|2023-06-19 15:35:00|68185.5|68165.5|68197.7|68182.7|68202.7|68186.8|68185.3|68165.3|351
1687189200000|2023-06-19 15:40:00|68197.6|68182.6|68190.2|68175.2|68198|68183|68186.8|68168.8|316
1687189500000|2023-06-19 15:45:00|68190.1|68175.1|68203.4|68183.4|68205.8|68189|68182.5|68165.2|338
1687189800000|2023-06-19 15:50:00|68203.7|68183.7|68217|68197|68217.3|68197.3|68193.6|68178.6|325
1687190100000|2023-06-19 15:55:00|68217.2|68197.2|68213.8|68193.8|68217.9|68197.9|68208.9|68188.9|336
1687190400000|2023-06-19 16:00:00|68213.4|68193.4|68190.2|68170.2|68215.3|68195.3|68187|68167|393
1687190700000|2023-06-19 16:05:00|68189.9|68169.9|68222.6|68202.6|68222.7|68202.7|68186.9|68169.9|388
1687191000000|2023-06-19 16:10:00|68222.5|68202.5|68230.4|68210.4|68231.6|68211.6|68219.6|68199.6|253
1687191300000|2023-06-19 16:15:00|68230.5|68210.5|68212.2|68192.2|68237.2|68217.2|68211.1|68191.1|246
1687191600000|2023-06-19 16:20:00|68212.3|68192.3|68215.4|68195.4|68218.3|68198.3|68210.9|68190.9|314
1687191900000|2023-06-19 16:25:00|68215.2|68195.2|68214|68194|68228.4|68208.4|68208.6|68190|363
1687192200000|2023-06-19 16:30:00|68213.9|68193.9|68230.7|68210.7|68231.1|68211.1|68211.4|68191.4|412
1687192500000|2023-06-19 16:35:00|68231|68211|68230.8|68210.8|68244.5|68224.5|68229.3|68209.3|339
1687192800000|2023-06-19 16:40:00|68230.7|68210.7|68231.7|68211.7|68232.7|68212.7|68227.3|68207.3|249
1687193100000|2023-06-19 16:45:00|68232|68212|68242.6|68222.6|68246.5|68226.5|68231.6|68211.6|317
1687193400000|2023-06-19 16:50:00|68242.7|68222.7|68230.4|68210.4|68242.7|68222.7|68229.3|68209.3|289
1687193700000|2023-06-19 16:55:00|68230.8|68210.8|68244.4|68229.4|68248.9|68231.2|68230.5|68210.5|322
1687194000000|2023-06-19 17:00:00|68244.6|68229.6|68244.1|68224.1|68249.5|68230.1|68238.1|68220|225
1687194300000|2023-06-19 17:05:00|68244|68224|68238.8|68218.8|68244|68224|68237.5|68217.5|175
1687194600000|2023-06-19 17:10:00|68238.9|68218.9|68239.9|68219.9|68241.6|68221.6|68238.7|68218.7|107
1687194900000|2023-06-19 17:15:00|68239.8|68219.8|68238.5|68218.5|68239.9|68219.9|68235.7|68215.7|129
1687195200000|2023-06-19 17:20:00|68238.3|68218.3|68240.2|68220.2|68240.7|68220.7|68237.1|68217.1|148
1687195500000|2023-06-19 17:25:00|68240.3|68220.3|68232.6|68212.6|68240.3|68220.3|68231.3|68211.3|180
1687195800000|2023-06-19 17:30:00|68232.7|68212.7|68230.9|68210.9|68234.3|68216.2|68228.5|68208.5|167
1687196100000|2023-06-19 17:35:00|68230.7|68210.7|68231.5|68211.5|68231.5|68212.7|68227.4|68208.3|170
1687196400000|2023-06-19 17:40:00|68231.4|68211.4|68225.9|68210.9|68232|68212|68225.9|68207.9|132
1687196700000|2023-06-19 17:45:00|68226.1|68211.1|68232.2|68212.2|68234.2|68214.2|68226.1|68207.3|183
1687197000000|2023-06-19 17:50:00|68232.4|68212.4|68231.8|68211.8|68232.4|68212.4|68228.6|68208.6|120
1687197300000|2023-06-19 17:55:00|68231.6|68211.6|68237.2|68217.2|68238.9|68218.9|68230.3|68210.3|146
1687197600000|2023-06-19 18:00:00|68237.6|68217.6|68235.8|68215.8|68238|68218|68226.3|68206.3|188
1687197900000|2023-06-19 18:05:00|68235.7|68215.7|68225.4|68205.4|68238.6|68218.6|68225.3|68205.3|164
1687198200000|2023-06-19 18:10:00|68225.3|68205.3|68223.8|68203.8|68226|68208.5|68215.3|68195.3|141
1687198500000|2023-06-19 18:15:00|68223.9|68203.9|68225.1|68205.1|68225.1|68205.1|68222.5|68202.5|127
1687198800000|2023-06-19 18:20:00|68225|68205|68223.9|68203.9|68226.7|68208.5|68223.1|68203.5|113
1687199100000|2023-06-19 18:25:00|68224|68204|68231.9|68211.9|68232.3|68212.3|68223.2|68203.2|164
1687199400000|2023-06-19 18:30:00|68232.1|68212.1|68241|68221|68241.1|68221.1|68232.1|68212.1|137
1687199700000|2023-06-19 18:35:00|68240.9|68220.9|68240.2|68220.2|68240.9|68220.9|68237.7|68217.7|120
1687200000000|2023-06-19 18:40:00|68239.9|68219.9|68242|68222|68242.5|68224.8|68237.4|68219.6|86
1687200300000|2023-06-19 18:45:00|68241.9|68221.9|68242.9|68222.9|68244.5|68226.3|68240.4|68221.9|99
1687200600000|2023-06-19 18:50:00|68242.8|68222.8|68238.5|68218.5|68242.8|68222.8|68237.8|68217.8|113
1687200900000|2023-06-19 18:55:00|68238.6|68218.6|68222.9|68202.9|68238.6|68218.6|68220.6|68200.6|183
1687201200000|2023-06-19 19:00:00|68222.8|68202.8|68217.4|68197.4|68224.8|68204.8|68217.1|68197.1|334
1687201500000|2023-06-19 19:05:00|68217.3|68197.3|68218.9|68198.9|68219.3|68199.3|68217.1|68197.1|140
1687201800000|2023-06-19 19:10:00|68219|68199|68218.6|68203.6|68221.9|68204|68218.3|68198.8|107
1687202100000|2023-06-19 19:15:00|68218.7|68203.7|68220.8|68200.8|68221.2|68203.8|68217.7|68200|351
1687202400000|2023-06-19 19:20:00|68220.6|68200.6|68220|68200|68221.8|68203.8|68217.6|68199.8|117
1687202700000|2023-06-19 19:25:00|68220.1|68200.1|68219.6|68199.6|68220.7|68203.4|68217.7|68199.4|110
1687203000000|2023-06-19 19:30:00|68219.5|68199.5|68220.6|68200.6|68222.2|68202.5|68217|68198.1|134
1687203300000|2023-06-19 19:35:00|68220.9|68200.9|68219.9|68199.9|68221.5|68202.4|68217.3|68199|162
1687203600000|2023-06-19 19:40:00|68219.7|68199.7|68212.5|68192.5|68219.7|68199.7|68212|68192|169
1687203900000|2023-06-19 19:45:00|68212.4|68192.4|68219.3|68199.3|68219.6|68199.6|68211.7|68191.7|186
1687204200000|2023-06-19 19:50:00|68219.2|68199.2|68216.9|68196.9|68219.2|68199.2|68215.4|68195.4|160
1687204500000|2023-06-19 19:55:00|68217|68197|68225.6|68205.6|68226.2|68206.2|68214.2|68196.9|229
1687204800000|2023-06-19 20:00:00|68225.4|68205.4|68223.4|68203.4|68225.5|68205.5|68221.2|68201.2|162
1687205100000|2023-06-19 20:05:00|68223.5|68203.5|68221.5|68201.5|68228.9|68208.9|68221.4|68201.4|149
1687205400000|2023-06-19 20:10:00|68221.6|68201.6|68219.9|68199.9|68221.7|68201.7|68218.3|68198.3|64
1687205700000|2023-06-19 20:15:00|68220.1|68200.1|68220.2|68200.2|68221.2|68201.2|68218|68198|106
1687206000000|2023-06-19 20:20:00|68220.3|68200.3|68216.7|68196.7|68225.8|68205.8|68216.6|68196.6|186
1687206300000|2023-06-19 20:25:00|68216.8|68196.8|68213.2|68193.2|68216.8|68196.8|68209.8|68189.8|131
1687206600000|2023-06-19 20:30:00|68213.3|68193.3|68218.2|68198.2|68222.7|68199|68213.3|68193.3|269
1687206900000|2023-06-19 20:35:00|68218.3|68198.3|68213.5|68193.2|68220.3|68198.9|68213.4|68191.7|264
1687207200000|2023-06-19 20:40:00|68213.8|68193.1|68212.2|68192|68216.5|68193.7|68211|68186.5|151
1687207500000|2023-06-19 20:45:00|68212.3|68189.9|68211.9|68184.7|68221.3|68191.4|68210.5|68180.9|246
1687207800000|2023-06-19 20:50:00|68212|68184.8|68209.8|68181.8|68213.2|68186|68208.3|68179.6|195
1687208100000|2023-06-19 20:55:00|68210.1|68181.4|68234.6|68167.5|68235.5|68192.9|68209.4|68167.5|351
1687208400000|2023-06-19 21:00:00|68235.8|68168.9|68248.6|68149.6|68251.5|68168.9|68235.7|68149.6|59
1687208700000|2023-06-19 21:05:00|68235.3|68162|68241.5|68149.6|68247.6|68162|68235.3|68145.5|65
1687209000000|2023-06-19 21:10:00|68238.6|68152.5|68240.3|68149.2|68245.5|68155.5|68236.8|68146.5|83
1687209300000|2023-06-19 21:15:00|68240.5|68149.4|68237.4|68152.6|68241.8|68152.8|68234.9|68146.4|96
1687209600000|2023-06-19 21:20:00|68235.9|68151.3|68233.8|68149.4|68236.1|68151.8|68233.7|68149.4|30
1687209900000|2023-06-19 21:25:00|68233.5|68149.6|68233.4|68148.4|68234.8|68149.6|68232.6|68147.7|83
1687210200000|2023-06-19 21:30:00|68232.7|68148.2|68236.2|68155.6|68236.2|68155.6|68229.9|68144|147
1687210500000|2023-06-19 21:35:00|68234.7|68154.3|68263.9|68164.9|68267.5|68168.5|68231.4|68153.6|113
1687210800000|2023-06-19 21:40:00|68262.8|68163.8|68258.9|68162.9|68267.1|68168.1|68241.7|68156.4|138
1687211100000|2023-06-19 21:45:00|68250|68164.9|68237.7|68166.9|68255.1|68167.8|68236.7|68162.4|140
1687211400000|2023-06-19 21:50:00|68237|68166.2|68225.3|68176|68237|68176|68220.4|68160.8|127
1687211700000|2023-06-19 21:55:00|68225.2|68176.3|68204.9|68167.5|68230.1|68179.3|68204.9|68167.3|56
1687212000000|2023-06-19 22:00:00|68208.5|68166.6|68207.5|68172.4|68219.3|68173.9|68199.4|68166|92
1687212300000|2023-06-19 22:05:00|68207.7|68172.6|68197.4|68166.8|68207.7|68172.8|68192.1|68165.9|91
1687212600000|2023-06-19 22:10:00|68196.1|68167.4|68187.7|68164.3|68199.1|68169|68184.6|68156.3|180
1687212900000|2023-06-19 22:15:00|68190.2|68162.3|68188|68159.9|68195.9|68165.4|68183.4|68158.9|192
1687213200000|2023-06-19 22:20:00|68182.8|68159.8|68182.4|68159.3|68185.1|68162.6|68180.3|68154.1|198
1687213500000|2023-06-19 22:25:00|68182.5|68160.9|68184.4|68162.3|68187.2|68163.1|68180.9|68157.3|104
1687213800000|2023-06-19 22:30:00|68186|68162.5|68183.8|68158.9|68186.6|68164|68176|68154.1|254
1687214100000|2023-06-19 22:35:00|68184|68159.1|68187.2|68167.1|68188.5|68168.4|68180.7|68158.8|216
1687214400000|2023-06-19 22:40:00|68187.3|68167.2|68193.5|68169.3|68199|68175.1|68187.3|68164.8|184
1687214700000|2023-06-19 22:45:00|68193.3|68171.7|68194|68170|68194.2|68171.7|68189.1|68166|162
1687215000000|2023-06-19 22:50:00|68193.8|68169.8|68194|68174|68195.2|68174.4|68189.5|68166.7|167
1687215300000|2023-06-19 22:55:00|68194.1|68174.1|68197.2|68177.2|68198.5|68178.5|68194.1|68174.1|128
1687215600000|2023-06-19 23:00:00|68197|68177|68193.2|68173.2|68201.5|68181.5|68189.5|68169.5|257
1687215900000|2023-06-19 23:05:00|68192.1|68172.1|68193.4|68173.4|68198.1|68178.1|68192.1|68172.1|194
1687216200000|2023-06-19 23:10:00|68193.3|68173.3|68202.6|68182.6|68205.4|68185.4|68192.7|68172.7|224
1687216500000|2023-06-19 23:15:00|68201.9|68181.9|68201.4|68181.4|68202.9|68182.9|68198.4|68178.4|130
1687216800000|2023-06-19 23:20:00|68201.5|68181.5|68204.7|68184.7|68205.2|68185.2|68197.9|68177.9|199
1687217100000|2023-06-19 23:25:00|68204.8|68184.8|68219.1|68197.8|68219.6|68199.6|68201.1|68181.1|297
1687217400000|2023-06-19 23:30:00|68218.2|68196.8|68208.5|68188.5|68221.1|68201.1|68207.6|68187.6|208
1687217700000|2023-06-19 23:35:00|68208.4|68188.4|68199.7|68179.7|68208.5|68188.5|68194.6|68174.5|181
1687218000000|2023-06-19 23:40:00|68198.9|68178.9|68208|68188|68208|68188|68197.8|68177.7|233
1687218300000|2023-06-19 23:45:00|68208.6|68188.6|68204.9|68184.9|68208.8|68188.8|68202.3|68182.3|166
1687218600000|2023-06-19 23:50:00|68205.2|68185.2|68201.2|68181.2|68205.2|68185.2|68198|68178|195
1687218900000|2023-06-19 23:55:00|68201.1|68181.1|68198.8|68178.8|68201.2|68181.2|68191.3|68171.3|298
1687219200000|2023-06-20 00:00:00|68198.3|68178.3|68201.4|68181.4|68202.2|68182.2|68182.8|68162.8|571
1687219500000|2023-06-20 00:05:00|68201.3|68181.3|68198.1|68178.1|68209.6|68189.6|68194.6|68174.6|520
1687219800000|2023-06-20 00:10:00|68197.8|68177.8|68204.9|68184.9|68215.8|68195.8|68196.4|68176.4|374
1687220100000|2023-06-20 00:15:00|68205.6|68185.6|68225.7|68205.7|68230.3|68210.3|68203.2|68183.2|434
1687220400000|2023-06-20 00:20:00|68225.6|68205.6|68232.3|68212.3|68234.4|68214.4|68220.3|68200.3|495
1687220700000|2023-06-20 00:25:00|68232|68212|68229.3|68209.3|68239.5|68219.5|68223.5|68203.5|359
1687221000000|2023-06-20 00:30:00|68229.4|68209.4|68231.5|68211.5|68232.3|68212.3|68222.3|68202.3|446
1687221300000|2023-06-20 00:35:00|68231.6|68211.6|68237.2|68217.2|68239.2|68219.2|68228.7|68208.7|398
1687221600000|2023-06-20 00:40:00|68237.3|68217.3|68226.1|68206.1|68237.7|68217.7|68223.5|68203.5|435
1687221900000|2023-06-20 00:45:00|68226|68206|68225.7|68205.7|68228.7|68208.7|68218|68198|429
1687222200000|2023-06-20 00:50:00|68225.6|68205.6|68234.7|68214.7|68239.5|68219.5|68221.2|68201.2|391
1687222500000|2023-06-20 00:55:00|68235.1|68215.1|68219.7|68199.7|68239.8|68219.8|68218.4|68198.4|497
1687222800000|2023-06-20 01:00:00|68219.6|68199.6|68215.4|68195.4|68225.6|68205.6|68206.3|68186.3|456
1687223100000|2023-06-20 01:05:00|68215.7|68195.7|68225.5|68205.5|68225.8|68205.8|68211.8|68191.8|447
1687223400000|2023-06-20 01:10:00|68225.6|68205.6|68225.2|68205.2|68230.6|68210.6|68220.9|68200.9|447
1687223700000|2023-06-20 01:15:00|68225.3|68205.3|68238.1|68218.1|68247|68227|68217.1|68197.1|569
1687224000000|2023-06-20 01:20:00|68237.8|68217.8|68239.1|68219.1|68242.3|68222.3|68232.3|68212.3|483
1687224300000|2023-06-20 01:25:00|68238.9|68218.9|68239.9|68219.9|68241.1|68221.1|68234.9|68214.9|359
1687224600000|2023-06-20 01:30:00|68239.5|68219.5|68242.5|68222.5|68246.1|68226.1|68229.5|68209.5|630
1687224900000|2023-06-20 01:35:00|68243.1|68223.1|68236|68216|68248.5|68228.5|68232.5|68212.5|493
1687225200000|2023-06-20 01:40:00|68236.1|68216.1|68267.9|68247.9|68271.8|68251.8|68236.1|68216.1|573
1687225500000|2023-06-20 01:45:00|68268|68248|68262.7|68242.7|68270.1|68250.1|68257.9|68237.9|589
1687225800000|2023-06-20 01:50:00|68262.6|68242.6|68276.1|68256.1|68277.5|68257.5|68254.7|68234.7|525
1687226100000|2023-06-20 01:55:00|68276.2|68256.2|68263.6|68243.6|68276.6|68256.6|68259.3|68239.3|512
1687226400000|2023-06-20 02:00:00|68263.7|68243.7|68261.4|68241.4|68269.6|68249.6|68257.7|68237.7|547
1687226700000|2023-06-20 02:05:00|68261.5|68241.5|68271.9|68251.9|68273.4|68253.4|68258.5|68238.5|460
1687227000000|2023-06-20 02:10:00|68270.2|68250.2|68274.1|68254.1|68280.1|68260.1|68267.3|68247.3|524
1687227300000|2023-06-20 02:15:00|68274.2|68254.2|68267|68247|68274.6|68254.6|68262.5|68244.5|510
1687227600000|2023-06-20 02:20:00|68266.9|68246.9|68250.4|68230.4|68273.7|68253.7|68243.2|68223.2|506
1687227900000|2023-06-20 02:25:00|68250.7|68230.7|68235.2|68215.2|68263.2|68243.2|68230.5|68213|528
1687228200000|2023-06-20 02:30:00|68235|68215|68235|68215|68237.4|68217.4|68222.2|68202.2|486
1687228500000|2023-06-20 02:35:00|68235.1|68215.1|68232.9|68212.9|68237.8|68220.3|68229.3|68209.3|480
1687228800000|2023-06-20 02:40:00|68233.1|68213.1|68224.8|68204.8|68239.3|68219.3|68221.8|68201.8|425
1687229100000|2023-06-20 02:45:00|68224.7|68204.7|68204.3|68184.3|68228.4|68208.4|68204.2|68184.2|440
1687229400000|2023-06-20 02:50:00|68204.5|68184.5|68202|68182|68214.2|68197.5|68198.2|68178.3|512
1687229700000|2023-06-20 02:55:00|68202.1|68182.1|68207.8|68187.8|68208.7|68188.7|68200|68180|535
1687230000000|2023-06-20 03:00:00|68207.9|68187.9|68198.8|68178.8|68214.3|68195.2|68198.6|68178.6|489
1687230300000|2023-06-20 03:05:00|68199.9|68179.9|68205|68185|68212.3|68192.3|68198.4|68178.4|425
1687230600000|2023-06-20 03:10:00|68205.1|68185.1|68208.6|68188.6|68211.3|68192.5|68200.2|68181.7|361
1687230900000|2023-06-20 03:15:00|68208.5|68188.5|68211.7|68191.7|68214.5|68195.1|68208.1|68188.1|348
1687231200000|2023-06-20 03:20:00|68211.6|68191.6|68212.8|68192.8|68224.6|68204.6|68211.5|68191.5|400
1687231500000|2023-06-20 03:25:00|68212.9|68192.9|68217.8|68197.8|68218.6|68198.6|68210.2|68190.2|451
1687231800000|2023-06-20 03:30:00|68218.3|68198.3|68222.7|68202.7|68224.6|68206.9|68218.1|68198.1|357
1687232100000|2023-06-20 03:35:00|68223|68203|68215.8|68195.8|68223.3|68203.3|68214.3|68195.1|344
1687232400000|2023-06-20 03:40:00|68215.9|68195.9|68205.8|68185.8|68219.4|68199.4|68199.9|68182|313
1687232700000|2023-06-20 03:45:00|68205.7|68185.7|68211.8|68191.8|68212|68192|68205|68185|366
1687233000000|2023-06-20 03:50:00|68213.1|68193.1|68221.1|68201.1|68223.4|68203.7|68209.8|68189.8|375
1687233300000|2023-06-20 03:55:00|68221.2|68201.2|68223.8|68203.8|68229.6|68209.6|68218.7|68198.7|270
1687233600000|2023-06-20 04:00:00|68223.9|68203.9|68236.1|68216.1|68236.4|68219|68218.9|68199.5|460
1687233900000|2023-06-20 04:05:00|68236.2|68216.2|68231.1|68211.1|68242.7|68222.7|68230.9|68210.9|353
1687234200000|2023-06-20 04:10:00|68231.2|68211.2|68240.2|68220.2|68242.6|68222.6|68230.8|68211.2|281
1687234500000|2023-06-20 04:15:00|68239.6|68219.6|68239.7|68219.7|68243.1|68225.3|68236.6|68216.6|260
1687234800000|2023-06-20 04:20:00|68239.8|68219.8|68241.6|68221.6|68245.4|68225.4|68238.2|68218.2|270
1687235100000|2023-06-20 04:25:00|68241.7|68221.7|68227.1|68207.1|68244.2|68224.2|68223.7|68203.7|377
1687235400000|2023-06-20 04:30:00|68227.2|68207.2|68245.8|68225.8|68247.9|68227.9|68226.9|68206.9|378
1687235700000|2023-06-20 04:35:00|68246|68226|68243.9|68223.9|68250.4|68230.4|68240.8|68220.8|367
1687236000000|2023-06-20 04:40:00|68244|68224|68253.3|68233.3|68254.8|68234.8|68243.6|68223.6|309
1687236300000|2023-06-20 04:45:00|68253.4|68233.4|68259.4|68239.4|68260.7|68240.7|68248.9|68228.9|368
1687236600000|2023-06-20 04:50:00|68259.3|68239.3|68249|68229|68263.1|68243.1|68248.4|68228.4|376
1687236900000|2023-06-20 04:55:00|68248.8|68228.8|68261.3|68241.3|68266|68246|68248.5|68228.5|411
1687237200000|2023-06-20 05:00:00|68261.7|68241.7|68259.3|68239.3|68265.6|68248.2|68247.6|68229.4|493
1687237500000|2023-06-20 05:05:00|68259.2|68239.2|68264.4|68244.4|68265.6|68245.6|68253.3|68233.3|534
1687237800000|2023-06-20 05:10:00|68264.3|68244.3|68251.1|68231.1|68267.4|68247.7|68244.8|68226.3|523
1687238100000|2023-06-20 05:15:00|68253.5|68233.5|68268.2|68248.2|68273.4|68253.4|68253.5|68233.5|542
1687238400000|2023-06-20 05:20:00|68268.1|68248.1|68251.5|68236.5|68271.5|68253.1|68251.5|68236.5|517
1687238700000|2023-06-20 05:25:00|68251.6|68236.6|68236.4|68216.4|68254.8|68237.2|68235.8|68215.8|510
1687239000000|2023-06-20 05:30:00|68236.6|68216.6|68222.6|68202.6|68244.2|68225.7|68215.9|68198.8|532
1687239300000|2023-06-20 05:35:00|68222.7|68202.7|68215.8|68195.8|68222.7|68205|68204.8|68186.7|456
1687239600000|2023-06-20 05:40:00|68215.9|68195.9|68217.9|68197.9|68227.9|68207.9|68214.1|68194.1|541
1687239900000|2023-06-20 05:45:00|68217.7|68197.7|68203.5|68183.5|68223.2|68205.4|68201.1|68183.3|495
1687240200000|2023-06-20 05:50:00|68203.3|68183.3|68201.2|68181.2|68216.4|68196.4|68195.9|68176.1|508
1687240500000|2023-06-20 05:55:00|68200.6|68180.6|68183.7|68163.7|68201.4|68181.4|68183.4|68163.4|447
1687240800000|2023-06-20 06:00:00|68183.6|68163.6|68187.2|68172.2|68200.4|68185.4|68175.7|68156.7|677
1687241100000|2023-06-20 06:05:00|68187.6|68172.6|68204.5|68189.5|68211.5|68196.5|68186.3|68171.3|592
1687241400000|2023-06-20 06:10:00|68204.6|68189.6|68207.2|68192.2|68214.6|68199.6|68189.4|68174.4|587
1687241700000|2023-06-20 06:15:00|68207.4|68192.4|68163.7|68143.7|68207.8|68192.8|68162.7|68143.7|590
1687242000000|2023-06-20 06:20:00|68163.5|68143.5|68148.3|68133.3|68172.5|68157.5|68142.5|68127.5|544
1687242300000|2023-06-20 06:25:00|68148.2|68133.2|68143.7|68128.7|68158.2|68143.2|68143.2|68128.2|496
1687242600000|2023-06-20 06:30:00|68144.6|68129.6|68161.6|68146.6|68183.6|68168.6|68143.3|68128.3|561
1687242900000|2023-06-20 06:35:00|68161.5|68146.5|68145.7|68130.7|68168.6|68153.6|68144.6|68129.6|550
1687243200000|2023-06-20 06:40:00|68147.6|68132.6|68169.5|68154.5|68175.1|68160.1|68146|68131|536
1687243500000|2023-06-20 06:45:00|68169.6|68154.6|68188.3|68173.3|68192.1|68177.1|68169|68154|480
1687243800000|2023-06-20 06:50:00|68188.1|68173.1|68192.3|68177.3|68194.3|68179.3|68177.6|68162.6|539
1687244100000|2023-06-20 06:55:00|68192.4|68177.4|68210.5|68195.5|68222.3|68207.3|68192.2|68177.2|619
1687244400000|2023-06-20 07:00:00|68212.2|68197.2|68234.6|68219.6|68251.8|68236.8|68195.8|68180.8|741
1687244700000|2023-06-20 07:05:00|68234.4|68219.4|68195.8|68180.8|68244.4|68225.8|68192.5|68177.5|659
1687245000000|2023-06-20 07:10:00|68196|68181|68176.8|68161.8|68211|68196|68165.3|68148.4|681
1687245300000|2023-06-20 07:15:00|68176.9|68161.9|68158.5|68138.5|68190.6|68175.6|68156.6|68138.5|695
1687245600000|2023-06-20 07:20:00|68158.8|68138.8|68143.7|68128.7|68165.1|68148.6|68132.5|68117.4|590
1687245900000|2023-06-20 07:25:00|68144.1|68129.1|68143|68128|68158.1|68143.1|68131.7|68116.7|697
1687246200000|2023-06-20 07:30:00|68142.3|68127.3|68083.9|68068.9|68146|68131|68075.4|68060.4|709
1687246500000|2023-06-20 07:35:00|68084|68069|68095.8|68080.8|68096|68081|68062.6|68047.6|672
1687246800000|2023-06-20 07:40:00|68095.9|68080.9|68108.1|68088.1|68124.7|68109.7|68095.8|68080.8|611
1687247100000|2023-06-20 07:45:00|68107.9|68087.9|68079.8|68064.8|68108|68092|68070.3|68055.3|565
1687247400000|2023-06-20 07:50:00|68079.7|68064.7|68111.9|68096.9|68131|68116|68079.4|68064.4|632
1687247700000|2023-06-20 07:55:00|68111.8|68096.8|68076.8|68061.8|68119.2|68103|68062.2|68044.4|720
1687248000000|2023-06-20 08:00:00|68077.8|68062.8|68098.9|68083.9|68108.9|68092|68071.9|68054|663
1687248300000|2023-06-20 08:05:00|68098.8|68083.8|68099.7|68084.7|68109|68094|68091.8|68076.8|525
1687248600000|2023-06-20 08:10:00|68099.8|68084.8|68106.7|68091.7|68124.8|68109.8|68096.9|68081.9|579
1687248900000|2023-06-20 08:15:00|68106.9|68091.9|68105.9|68090.9|68117.9|68102.9|68092|68077|541
1687249200000|2023-06-20 08:20:00|68112.5|68097.5|68103.3|68088.3|68121.6|68106.6|68099.3|68084.3|515
1687249500000|2023-06-20 08:25:00|68103.1|68088.1|68099.8|68084.8|68121.7|68106.7|68094.5|68079.5|602
1687249800000|2023-06-20 08:30:00|68099.5|68084.5|68147.2|68132.2|68147.2|68132.2|68097.6|68082.6|648
1687250100000|2023-06-20 08:35:00|68147.8|68132.8|68132.6|68117.6|68154.6|68139.4|68121.2|68106.2|624
1687250400000|2023-06-20 08:40:00|68132.9|68117.9|68112.4|68097.4|68133.9|68118.9|68111.7|68096.7|589
1687250700000|2023-06-20 08:45:00|68112.5|68097.5|68109.5|68094.5|68126|68111|68105.7|68090.4|573
1687251000000|2023-06-20 08:50:00|68109.6|68094.6|68149.9|68134.9|68151|68136|68098.8|68083.8|605
1687251300000|2023-06-20 08:55:00|68151.6|68136.6|68119.1|68104.1|68152.9|68137.9|68116.2|68101.2|692
1687251600000|2023-06-20 09:00:00|68119|68104|68129.6|68109.6|68129.6|68111.9|68105.9|68088.9|733
1687251900000|2023-06-20 09:05:00|68130.1|68110.1|68135.1|68120.1|68140.7|68125.7|68119.9|68104.9|621
1687252200000|2023-06-20 09:10:00|68135.2|68120.2|68146.7|68131.7|68146.7|68131.7|68130.3|68115.3|473
1687252500000|2023-06-20 09:15:00|68146.8|68131.8|68165.3|68150.3|68185.1|68170.1|68145|68130|644
1687252800000|2023-06-20 09:20:00|68165.2|68150.2|68167.8|68152.8|68171.8|68156.8|68155.3|68140.3|530
1687253100000|2023-06-20 09:25:00|68168|68153|68161.8|68146.8|68170.5|68155.5|68153.7|68138.7|546
1687253400000|2023-06-20 09:30:00|68162.1|68147.1|68155.9|68140.9|68168.1|68153.1|68151.6|68136.6|527
1687253700000|2023-06-20 09:35:00|68155.8|68140.8|68166.7|68151.7|68177.7|68162.7|68143.3|68128.3|506
1687254000000|2023-06-20 09:40:00|68167.6|68152.6|68182.2|68167.2|68187.9|68172.9|68167.6|68152.6|552
1687254300000|2023-06-20 09:45:00|68182.1|68167.1|68181.9|68166.9|68188.9|68173.9|68176.8|68161.8|529
1687254600000|2023-06-20 09:50:00|68182|68167|68180.8|68165.8|68193.4|68178.4|68177.1|68162.1|531
1687254900000|2023-06-20 09:55:00|68181.2|68166.2|68194.4|68179.4|68208.4|68193.4|68178.4|68163.4|534
1687255200000|2023-06-20 10:00:00|68195.4|68180.4|68168.2|68153.2|68197.1|68182.1|68165.5|68150.5|499
1687255500000|2023-06-20 10:05:00|68168.5|68153.5|68151.8|68136.8|68168.9|68153.9|68151.8|68136.8|443
1687255800000|2023-06-20 10:10:00|68151.9|68136.9|68158.8|68143.8|68161.6|68146.6|68146.2|68131.2|571
1687256100000|2023-06-20 10:15:00|68159.1|68144.1|68157.2|68142.2|68170.6|68155.6|68152.5|68137.5|551
1687256400000|2023-06-20 10:20:00|68157.3|68142.3|68150.7|68135.7|68166.5|68148.9|68143.1|68128.1|519
1687256700000|2023-06-20 10:25:00|68150.9|68135.9|68154.4|68139.4|68158.6|68143.6|68137.9|68122.9|541
1687257000000|2023-06-20 10:30:00|68157.8|68142.8|68147|68132|68165.1|68150.1|68142|68127|517
1687257300000|2023-06-20 10:35:00|68146.9|68131.9|68148.6|68133.6|68156|68141|68145.5|68130.5|591
1687257600000|2023-06-20 10:40:00|68148.5|68133.5|68148.4|68133.4|68155.9|68140.9|68134.8|68119.8|575
1687257900000|2023-06-20 10:45:00|68148.2|68133.2|68151.8|68136.8|68159.7|68144.7|68145.1|68129.8|505
1687258200000|2023-06-20 10:50:00|68151.7|68136.7|68154.1|68139.1|68156.7|68141.7|68145|68130|464
1687258500000|2023-06-20 10:55:00|68154.2|68139.2|68173.6|68158.6|68178.7|68163.7|68154.2|68139.2|562
1687258800000|2023-06-20 11:00:00|68173.5|68158.5|68151.8|68136.8|68174.5|68159.5|68147|68132|621
1687259100000|2023-06-20 11:05:00|68151.4|68136.4|68178.2|68163.2|68178.3|68163.3|68149.9|68134.9|529
1687259400000|2023-06-20 11:10:00|68178.1|68163.1|68178.6|68163.6|68179.2|68164.2|68165.5|68150.5|557
1687259700000|2023-06-20 11:15:00|68178.4|68163.4|68157.8|68142.8|68179|68164|68155|68140|456
1687260000000|2023-06-20 11:20:00|68157.9|68142.9|68183.8|68168.8|68184.1|68169.1|68157.9|68142.9|410
1687260300000|2023-06-20 11:25:00|68183.7|68168.7|68177.9|68162.9|68186.4|68171.4|68171|68156|458
1687260600000|2023-06-20 11:30:00|68177.8|68162.8|68200.1|68185.1|68203|68188|68176.8|68161.8|443
1687260900000|2023-06-20 11:35:00|68200|68185|68177.8|68162.8|68206.7|68191.7|68173.6|68158.6|587
1687261200000|2023-06-20 11:40:00|68177.7|68162.7|68159.3|68144.3|68183.8|68168.8|68149.3|68134.3|521
1687261500000|2023-06-20 11:45:00|68159.1|68144.1|68161.6|68146.6|68164.5|68149.5|68151.4|68136.4|512
1687261800000|2023-06-20 11:50:00|68161.7|68146.7|68185.8|68170.8|68194.8|68179.8|68161.7|68146.7|551
1687262100000|2023-06-20 11:55:00|68186.2|68171.2|68165.2|68150.2|68187.6|68172.6|68163.4|68148.4|544
1687262400000|2023-06-20 12:00:00|68165|68150|68155.4|68140.4|68166.4|68151.4|68152.9|68137.9|624
1687262700000|2023-06-20 12:05:00|68155.1|68140.1|68143.5|68128.5|68158.3|68143.3|68136|68121|642
1687263000000|2023-06-20 12:10:00|68144.7|68129.7|68132.9|68117.9|68157.5|68142.5|68131.8|68116.8|625
1687263300000|2023-06-20 12:15:00|68130.9|68115.9|68133.3|68118.3|68144.7|68129.7|68123.3|68108.3|588
1687263600000|2023-06-20 12:20:00|68133.4|68118.4|68154.8|68139.8|68159.1|68144.1|68131.2|68116.2|702
1687263900000|2023-06-20 12:25:00|68154.9|68139.9|68176.1|68156.1|68176.5|68156.5|68147.7|68132.7|632
1687264200000|2023-06-20 12:30:00|68190.1|68170.1|68206.4|68191.4|68239.2|68224.2|68189.3|68169.3|818
1687264500000|2023-06-20 12:35:00|68206.3|68191.3|68227|68212|68232.8|68217.8|68203.1|68188.1|703
1687264800000|2023-06-20 12:40:00|68227.3|68212.3|68231|68216|68236.3|68221.3|68221.3|68206.3|674
1687265100000|2023-06-20 12:45:00|68230.9|68215.9|68258.7|68243.7|68266.8|68251.8|68230|68215|691
1687265400000|2023-06-20 12:50:00|68258.8|68243.8|68245.3|68230.3|68270.8|68255.8|68245|68230|673
1687265700000|2023-06-20 12:55:00|68245.1|68230.1|68225.8|68210.8|68245.1|68230.1|68215.3|68200.3|693
1687266000000|2023-06-20 13:00:00|68226|68211|68297.5|68282.5|68306.5|68291.5|68222.5|68207.5|745
1687266300000|2023-06-20 13:05:00|68297.8|68282.8|68293.7|68278.7|68306.8|68291.8|68278.5|68263.5|716
1687266600000|2023-06-20 13:10:00|68293.3|68278.3|68301|68286|68303.4|68288.4|68263.7|68248.7|740
1687266900000|2023-06-20 13:15:00|68299.8|68284.8|68282|68267|68309.6|68294.6|68281.6|68266.6|629
1687267200000|2023-06-20 13:20:00|68282.1|68267.1|68277.1|68262.1|68290.6|68275.6|68272.9|68257.9|609
1687267500000|2023-06-20 13:25:00|68278.2|68263.2|68260.4|68245.4|68300.9|68285.9|68260|68245|702
1687267800000|2023-06-20 13:30:00|68260.5|68245.5|68206.1|68191.1|68263.9|68248.9|68205.2|68190.2|832
1687268100000|2023-06-20 13:35:00|68206|68191|68231|68216|68238.8|68223.8|68194.4|68179.4|849
1687268400000|2023-06-20 13:40:00|68231.1|68216.1|68265.5|68245.5|68278.9|68263.9|68230.1|68215.1|831
1687268700000|2023-06-20 13:45:00|68262|68247|68262.9|68247.9|68275.3|68260.3|68254|68238.9|759
1687269000000|2023-06-20 13:50:00|68263|68248|68250.2|68235.2|68269.1|68254.1|68233.6|68218.6|758
1687269300000|2023-06-20 13:55:00|68250|68235|68241.6|68226.6|68263.7|68248.7|68227.3|68212.3|786
1687269600000|2023-06-20 14:00:00|68241.7|68226.7|68229.3|68214.3|68252.7|68237.7|68216|68201|811
1687269900000|2023-06-20 14:05:00|68229.2|68214.2|68239.1|68224.1|68258.9|68243.9|68229.1|68214.1|770
1687270200000|2023-06-20 14:10:00|68239.4|68224.4|68228.7|68213.7|68242.3|68227.3|68218.3|68203.3|663
1687270500000|2023-06-20 14:15:00|68229|68214|68271.2|68256.2|68275.7|68260.7|68227.1|68212.1|753
1687270800000|2023-06-20 14:20:00|68271.1|68256.1|68314.4|68299.4|68315|68300|68259.4|68244.4|739
1687271100000|2023-06-20 14:25:00|68314.6|68299.6|68330.3|68315.3|68342.1|68327.1|68307.5|68292.5|763
1687271400000|2023-06-20 14:30:00|68330.5|68315.5|68343.4|68328.4|68362.2|68347.2|68330.5|68315.5|746
1687271700000|2023-06-20 14:35:00|68340.1|68325.1|68315.3|68300.3|68356.2|68341.2|68308.1|68293.1|721
1687272000000|2023-06-20 14:40:00|68315.2|68300.2|68352.5|68337.5|68353|68338|68315|68300|732
1687272300000|2023-06-20 14:45:00|68352.4|68337.4|68374.8|68359.8|68394|68374.5|68345.6|68330.6|757
1687272600000|2023-06-20 14:50:00|68374.9|68359.9|68362.6|68347.6|68386.8|68371.8|68350.8|68335.8|807
1687272900000|2023-06-20 14:55:00|68362.7|68347.7|68333.2|68318.2|68372.6|68357.6|68324.1|68309.1|856
1687273200000|2023-06-20 15:00:00|68332.6|68317.6|68311.3|68296.3|68338.7|68323.7|68302.3|68287.3|891
1687273500000|2023-06-20 15:05:00|68311.7|68296.7|68311.6|68296.6|68331.8|68316.8|68298.7|68283.7|703
1687273800000|2023-06-20 15:10:00|68311.7|68296.7|68289|68274|68311.8|68296.8|68282.3|68267.3|692
1687274100000|2023-06-20 15:15:00|68288.9|68273.9|68285.5|68270.5|68300.2|68285.2|68283.9|68268.9|616
1687274400000|2023-06-20 15:20:00|68285.2|68270.2|68295.9|68280.9|68299.2|68284.2|68284.2|68269.2|650
1687274700000|2023-06-20 15:25:00|68296|68281|68312.3|68297.3|68319.9|68304.9|68292.4|68277.4|624
1687275000000|2023-06-20 15:30:00|68311.7|68296.7|68303.4|68288.4|68316.4|68301.4|68291|68276|647
1687275300000|2023-06-20 15:35:00|68302.7|68287.7|68312.4|68297.4|68317.3|68302.3|68298.1|68283.1|612
1687275600000|2023-06-20 15:40:00|68312.3|68297.3|68328.8|68313.8|68332.4|68317.4|68306.6|68291.6|644
1687275900000|2023-06-20 15:45:00|68328.7|68313.7|68325.8|68310.8|68330.9|68315.9|68310.7|68295.7|550
1687276200000|2023-06-20 15:50:00|68324.3|68309.3|68317.8|68302.8|68328.2|68313.2|68317.7|68302.7|482
1687276500000|2023-06-20 15:55:00|68317.9|68302.9|68342|68327|68342|68327|68312.6|68297.6|622
1687276800000|2023-06-20 16:00:00|68342.6|68327.6|68342.5|68327.5|68359.3|68344.3|68333.6|68318.6|671
1687277100000|2023-06-20 16:05:00|68343.2|68328.2|68366.6|68351.6|68369.4|68354.4|68339.7|68324.7|591
1687277400000|2023-06-20 16:10:00|68366.5|68351.5|68329.7|68314.7|68367.2|68352.2|68329.3|68314.3|570
1687277700000|2023-06-20 16:15:00|68329.9|68314.9|68310.8|68295.8|68331.2|68316.2|68304.8|68289.8|541
1687278000000|2023-06-20 16:20:00|68310.7|68295.7|68301.2|68286.2|68312.6|68297.6|68296.6|68281.6|553
1687278300000|2023-06-20 16:25:00|68302.2|68287.2|68293.3|68278.3|68306.6|68291.6|68292.4|68277.4|534
1687278600000|2023-06-20 16:30:00|68292.8|68277.8|68284|68269|68293.1|68278.1|68279.2|68264.2|571
1687278900000|2023-06-20 16:35:00|68284.1|68269.1|68274.3|68259.3|68286.4|68271.4|68270.9|68255.9|478
1687279200000|2023-06-20 16:40:00|68275.4|68260.4|68259.1|68244.1|68275.6|68260.6|68254.9|68239.9|578
1687279500000|2023-06-20 16:45:00|68259.4|68244.4|68248.9|68233.9|68268|68253|68238|68223|501
1687279800000|2023-06-20 16:50:00|68249.3|68234.3|68252.8|68237.8|68257.6|68242.6|68243.7|68228.7|512
1687280100000|2023-06-20 16:55:00|68252.7|68237.7|68248|68233|68259.1|68244.1|68245.1|68230.1|526
1687280400000|2023-06-20 17:00:00|68247.9|68232.9|68247.3|68232.3|68253.1|68238.1|68237.7|68222.7|450
1687280700000|2023-06-20 17:05:00|68247.4|68232.4|68242.4|68227.4|68248.2|68233.2|68238.2|68223.2|466
1687281000000|2023-06-20 17:10:00|68243.5|68228.5|68260.2|68245.2|68261.5|68246.5|68243.5|68228.5|533
1687281300000|2023-06-20 17:15:00|68260.3|68245.3|68252|68237|68266.9|68251.9|68251.5|68236.5|451
1687281600000|2023-06-20 17:20:00|68251.9|68236.9|68245.5|68230.5|68255.8|68240.8|68235.8|68220.8|537
1687281900000|2023-06-20 17:25:00|68245.4|68230.4|68245.2|68230.2|68259.4|68244.1|68242.7|68226.5|539
1687282200000|2023-06-20 17:30:00|68245.4|68230.4|68245.7|68230.7|68247.4|68232.4|68237.1|68222.1|380
1687282500000|2023-06-20 17:35:00|68245.5|68230.5|68255.6|68240.6|68256.8|68241.8|68243.3|68228.3|441
1687282800000|2023-06-20 17:40:00|68255.7|68240.7|68252|68237|68258.2|68243.2|68244.4|68229.4|420
1687283100000|2023-06-20 17:45:00|68252.1|68237.1|68252.2|68237.2|68256|68241|68249.3|68231.8|471
1687283400000|2023-06-20 17:50:00|68252.3|68237.3|68256.7|68241.7|68257|68242|68249|68234|381
1687283700000|2023-06-20 17:55:00|68256.6|68241.6|68246.3|68231.3|68264.8|68249.8|68243.9|68228.9|393
1687284000000|2023-06-20 18:00:00|68244|68229|68246|68231|68250.5|68235|68238.5|68223|467
1687284300000|2023-06-20 18:05:00|68245.8|68230.8|68254.7|68239.7|68255.1|68240.1|68241.3|68223.7|482
1687284600000|2023-06-20 18:10:00|68254.8|68239.8|68267.3|68252.3|68271.4|68256.4|68254.4|68239.4|342
1687284900000|2023-06-20 18:15:00|68267.1|68252.1|68258.2|68243.2|68267.4|68252.4|68257.7|68242.7|485
1687285200000|2023-06-20 18:20:00|68258.4|68243.4|68250.4|68235.4|68258.5|68243.5|68248.4|68233.4|498
1687285500000|2023-06-20 18:25:00|68250.3|68235.3|68244.3|68229.3|68250.5|68235.5|68241.1|68226.1|458
1687285800000|2023-06-20 18:30:00|68244.4|68229.4|68243.7|68228.7|68247.7|68232.7|68239.3|68224.3|477
1687286100000|2023-06-20 18:35:00|68243.8|68228.8|68241.6|68226.6|68245.4|68230.4|68237.4|68222.4|477
1687286400000|2023-06-20 18:40:00|68242.1|68227.1|68258.6|68243.6|68258.6|68243.6|68240.5|68225.5|434
1687286700000|2023-06-20 18:45:00|68258.7|68243.7|68248.5|68233.5|68268.1|68253.1|68248.5|68233.5|413
1687287000000|2023-06-20 18:50:00|68248.6|68233.6|68242.1|68227.1|68250.8|68235.8|68240.9|68225.9|468
1687287300000|2023-06-20 18:55:00|68242|68227|68239.2|68224.2|68243.6|68228.6|68236.4|68221.4|472
1687287600000|2023-06-20 19:00:00|68239.5|68224.5|68260.3|68240.3|68263.7|68243.7|68236.8|68221.8|551
1687287900000|2023-06-20 19:05:00|68260.4|68240.4|68264.7|68249.7|68272.8|68256|68259.1|68239.8|410
1687288200000|2023-06-20 19:10:00|68264.6|68249.6|68259.6|68239.6|68276.1|68257.6|68255.3|68235.3|416
1687288500000|2023-06-20 19:15:00|68259.5|68239.5|68276.4|68261.4|68276.4|68261.4|68259|68239|403
1687288800000|2023-06-20 19:20:00|68276.3|68261.3|68269.1|68254.1|68279.6|68264.6|68268.6|68253.6|289
1687289100000|2023-06-20 19:25:00|68269.3|68254.3|68269.8|68254.8|68275.7|68260.7|68263.5|68248.5|335
1687289400000|2023-06-20 19:30:00|68269.7|68254.7|68266.5|68251.5|68271.2|68256.2|68259.4|68244.4|407
1687289700000|2023-06-20 19:35:00|68266.4|68251.4|68261.7|68246.7|68268.3|68253.3|68258.2|68243.2|401
1687290000000|2023-06-20 19:40:00|68261.4|68246.4|68245.7|68230.7|68264.5|68249.5|68245.7|68230.7|317
1687290300000|2023-06-20 19:45:00|68245.8|68230.8|68246.2|68231.2|68251.8|68236.8|68242.3|68227.3|351
1687290600000|2023-06-20 19:50:00|68246.7|68231.7|68252|68237|68254.1|68239.1|68240|68225|366
1687290900000|2023-06-20 19:55:00|68253.3|68238.3|68261.4|68246.4|68263.7|68248.7|68252.1|68237.1|470
1687291200000|2023-06-20 20:00:00|68261|68246|68259|68239|68265.3|68246|68249.1|68229.1|466
1687291500000|2023-06-20 20:05:00|68259.1|68239.1|68252.6|68232.6|68259.4|68239.4|68251.1|68231.1|207
1687291800000|2023-06-20 20:10:00|68252.4|68232.4|68248.1|68228.1|68254.6|68234.6|68248.1|68228.1|154
1687292100000|2023-06-20 20:15:00|68248.3|68228.3|68237.9|68217.9|68251.2|68231.2|68237.9|68217.9|180
1687292400000|2023-06-20 20:20:00|68238|68218|68231.3|68211.3|68238|68218|68228.3|68209.4|246
1687292700000|2023-06-20 20:25:00|68231.2|68211.2|68228.7|68208.7|68240.4|68220.4|68228.2|68208.2|282
1687293000000|2023-06-20 20:30:00|68228.6|68208.6|68239.2|68219.2|68240.6|68220.6|68228.6|68208.6|331
1687293300000|2023-06-20 20:35:00|68239.7|68219.7|68233.4|68213.4|68239.8|68219.8|68233|68213|258
1687293600000|2023-06-20 20:40:00|68233.5|68213.5|68230.6|68210.6|68240.4|68220.2|68227.1|68207.1|273
1687293900000|2023-06-20 20:45:00|68230.7|68210.7|68235.3|68215.3|68236.6|68216.6|68230.7|68210.7|220
1687294200000|2023-06-20 20:50:00|68235.5|68215.5|68243.3|68223.3|68243.6|68223.6|68230.8|68210.8|309
1687294500000|2023-06-20 20:55:00|68243.5|68223.5|68243.5|68207.2|68247.3|68223.5|68233.7|68204.3|287
1687294800000|2023-06-20 21:00:00|68251.8|68202|68245.4|68204.1|68260.3|68208.3|68245|68199.3|44
1687295100000|2023-06-20 21:05:00|68245.5|68202.9|68235.8|68204.9|68245.5|68209|68234.9|68197.3|31
1687295400000|2023-06-20 21:10:00|68235.7|68196.7|68240.2|68195.7|68241.6|68201.3|68235|68192.4|65
1687295700000|2023-06-20 21:15:00|68240.3|68195.9|68254|68204.4|68259.6|68206|68240.3|68194.6|79
1687296000000|2023-06-20 21:20:00|68254.1|68204.2|68247.6|68208|68255|68208.1|68244.6|68200.1|64
1687296300000|2023-06-20 21:25:00|68247.5|68208.1|68234|68195.8|68249.3|68209.1|68234|68191|203
1687296600000|2023-06-20 21:30:00|68234.1|68195.6|68230.6|68188.8|68252.3|68195.6|68224.3|68182.4|194
1687296900000|2023-06-20 21:35:00|68233.5|68180.9|68229|68191.2|68250|68203|68228.6|68180.9|123
1687297200000|2023-06-20 21:40:00|68228.6|68190.6|68283.2|68184.2|68283.2|68194.2|68224.7|68175.2|239
1687297500000|2023-06-20 21:45:00|68283|68184|68229.9|68190.8|68286|68191.1|68229.8|68154|186
1687297800000|2023-06-20 21:50:00|68230.3|68191|68228.8|68191.7|68231.9|68191.8|68228.8|68184.6|73
1687298100000|2023-06-20 21:55:00|68229|68191.9|68243.8|68200.5|68244.3|68201.9|68228.6|68186.7|112
1687298400000|2023-06-20 22:00:00|68242.9|68200.3|68223.8|68201.6|68242.9|68209.7|68223.8|68198.7|323
1687298700000|2023-06-20 22:05:00|68223.7|68201.7|68228.4|68201.5|68228.5|68204.4|68219.1|68195|218
1687299000000|2023-06-20 22:10:00|68228.3|68201.3|68227.3|68207.3|68231.1|68208.2|68222.9|68201.2|152
1687299300000|2023-06-20 22:15:00|68227.4|68207.4|68228.7|68208.2|68230.8|68209.8|68225.6|68205.6|268
1687299600000|2023-06-20 22:20:00|68228.9|68208.3|68229|68209|68230.5|68210.5|68228.4|68207.7|162
1687299900000|2023-06-20 22:25:00|68229.7|68209.7|68230.6|68209.6|68232|68212|68228.7|68208.3|276
1687300200000|2023-06-20 22:30:00|68230.7|68209.7|68228.6|68208.6|68233.7|68211.3|68226.1|68203.7|351
1687300500000|2023-06-20 22:35:00|68228.4|68208.4|68225.8|68203.6|68228.7|68208.4|68222.9|68202.3|301
1687300800000|2023-06-20 22:40:00|68225.7|68203.5|68226.6|68206.6|68231.9|68209.8|68223|68203|206
1687301100000|2023-06-20 22:45:00|68226.5|68206.5|68225.5|68205.5|68230.6|68209.9|68225.5|68205.2|269
1687301400000|2023-06-20 22:50:00|68225.4|68205.4|68232.3|68212.3|68234.3|68214.3|68223.6|68203.6|284
1687301700000|2023-06-20 22:55:00|68232.2|68212.2|68233.7|68213.7|68238.5|68218.5|68229|68207.2|257
1687302000000|2023-06-20 23:00:00|68233.8|68213.8|68222.4|68202.4|68235.7|68215.7|68222.4|68202.4|238
1687302300000|2023-06-20 23:05:00|68223.6|68203.6|68212.8|68192.8|68224.3|68204.3|68211.5|68191.5|269
1687302600000|2023-06-20 23:10:00|68212.7|68192.7|68211.4|68191.4|68216.5|68196.5|68209.4|68189.4|242
1687302900000|2023-06-20 23:15:00|68211.5|68191.5|68210|68190|68212.5|68192.5|68207.3|68187.3|161
1687303200000|2023-06-20 23:20:00|68209.9|68189.9|68215.8|68195.8|68220.3|68200.3|68207.7|68187.7|237
1687303500000|2023-06-20 23:25:00|68215.9|68195.9|68219.4|68199.4|68219.7|68199.7|68215.8|68195.8|139
1687303800000|2023-06-20 23:30:00|68219.2|68199.2|68227.9|68207.9|68228.1|68208.1|68219|68199|177
1687304100000|2023-06-20 23:35:00|68228|68208|68223.2|68203.2|68228.5|68208.5|68222.9|68202.9|185
1687304400000|2023-06-20 23:40:00|68223.1|68203.1|68225.5|68205.5|68228.7|68208.7|68222.4|68202.4|198
1687304700000|2023-06-20 23:45:00|68225.4|68205.4|68235|68215|68235.8|68215.8|68225.4|68205.4|201
1687305000000|2023-06-20 23:50:00|68234.9|68214.9|68230.6|68210.6|68238.2|68218.2|68230|68210.5|263
1687305300000|2023-06-20 23:55:00|68230.7|68210.7|68226.2|68211.2|68231.2|68211.2|68219.5|68199.5|420
1687305600000|2023-06-21 00:00:00|68226|68211|68233.7|68213.7|68244.2|68224.2|68226|68207.8|412
1687305900000|2023-06-21 00:05:00|68233.6|68213.6|68241.1|68221.1|68244.2|68224.2|68232.4|68212.4|362
1687306200000|2023-06-21 00:10:00|68241|68221|68246.8|68226.8|68249.1|68229.1|68239.1|68219.1|356
1687306500000|2023-06-21 00:15:00|68246.7|68226.7|68245.7|68225.7|68253.6|68233.6|68244|68224|416
1687306800000|2023-06-21 00:20:00|68245.9|68225.9|68233.8|68213.8|68248.5|68228.5|68227.8|68207.8|471
1687307100000|2023-06-21 00:25:00|68233.5|68213.5|68245.4|68225.4|68249.2|68229.2|68233.5|68213.5|404
1687307400000|2023-06-21 00:30:00|68244.7|68224.7|68248.2|68228.2|68255.5|68235.5|68243.1|68223.1|367
1687307700000|2023-06-21 00:35:00|68247.9|68227.9|68243.7|68223.7|68248.8|68228.8|68233.2|68213.2|446
1687308000000|2023-06-21 00:40:00|68243.6|68223.6|68235.9|68215.9|68243.9|68223.9|68232.5|68212.5|365
1687308300000|2023-06-21 00:45:00|68236|68216|68234.2|68214.2|68238.6|68218.6|68227.1|68207.1|446
1687308600000|2023-06-21 00:50:00|68234.1|68214.1|68231|68211|68246.2|68226.2|68227|68207|569
1687308900000|2023-06-21 00:55:00|68230.8|68210.8|68239.9|68219.9|68242.6|68222.6|68220.9|68200.9|544
1687309200000|2023-06-21 01:00:00|68240.6|68220.6|68259.7|68239.7|68260.4|68240.4|68235.6|68215.6|604
1687309500000|2023-06-21 01:05:00|68259.6|68239.6|68254.8|68234.8|68267.2|68247.2|68248|68228|387
1687309800000|2023-06-21 01:10:00|68253.9|68233.9|68243.7|68223.7|68254.5|68234.5|68240.9|68220.9|451
1687310100000|2023-06-21 01:15:00|68243.6|68223.6|68246.5|68226.5|68256.6|68236.6|68243.5|68223.5|440
1687310400000|2023-06-21 01:20:00|68246.4|68226.4|68259|68239|68259.5|68239.5|68245.1|68225.1|425
1687310700000|2023-06-21 01:25:00|68258.5|68238.5|68258.1|68238.1|68266.5|68246.5|68257.8|68237.8|456
1687311000000|2023-06-21 01:30:00|68258|68238|68253.3|68233.3|68267.4|68247.4|68251.8|68231.8|501
1687311300000|2023-06-21 01:35:00|68251.9|68231.9|68243.2|68223.2|68256.4|68236.4|68239|68219|438
1687311600000|2023-06-21 01:40:00|68243.1|68223.1|68253.1|68233.1|68254.1|68234.1|68242.4|68222.4|407
1687311900000|2023-06-21 01:45:00|68253|68233|68253.3|68233.3|68259.9|68239.9|68248.9|68228.9|474
1687312200000|2023-06-21 01:50:00|68253.2|68233.2|68239.3|68219.3|68263.1|68243.1|68236.9|68216.9|455
1687312500000|2023-06-21 01:55:00|68239.4|68219.4|68254.5|68234.5|68255.1|68235.1|68239|68219|516
1687312800000|2023-06-21 02:00:00|68254.4|68234.4|68252.8|68232.8|68265.8|68245.8|68252.2|68232.2|510
1687313100000|2023-06-21 02:05:00|68252.7|68232.7|68253.6|68233.6|68258.4|68240.7|68245.9|68229.2|499
1687313400000|2023-06-21 02:10:00|68253.5|68233.5|68252.9|68232.9|68262.7|68244.2|68251.7|68232.1|443
1687313700000|2023-06-21 02:15:00|68252.8|68232.8|68228.4|68208.4|68253.8|68233.8|68227|68207|503
1687314000000|2023-06-21 02:20:00|68228.3|68208.3|68219.4|68199.4|68228.5|68208.5|68211.4|68191.4|438
1687314300000|2023-06-21 02:25:00|68219.6|68199.6|68227.1|68207.1|68228.4|68210.2|68214|68194|451
1687314600000|2023-06-21 02:30:00|68227|68207|68238|68218|68242|68223.4|68226.7|68206.7|477
1687314900000|2023-06-21 02:35:00|68238.1|68218.1|68250.2|68235.2|68252.9|68235.3|68237.4|68217.4|524
1687315200000|2023-06-21 02:40:00|68250.1|68235.1|68259.3|68244.3|68264.3|68244.9|68249.9|68230.3|434
1687315500000|2023-06-21 02:45:00|68259.4|68244.4|68252.3|68237.3|68267.7|68248.3|68250.8|68235.8|456
1687315800000|2023-06-21 02:50:00|68252.2|68237.2|68252.8|68232.8|68260.7|68240.7|68245.4|68228.1|484
1687316100000|2023-06-21 02:55:00|68253|68233|68261.4|68246.4|68266.4|68249.4|68250.5|68230.5|482
1687316400000|2023-06-21 03:00:00|68261.6|68246.6|68259.8|68239.8|68263.8|68246.7|68257.1|68237.4|450
1687316700000|2023-06-21 03:05:00|68259.7|68239.7|68243.2|68223.2|68260.9|68240.9|68242.9|68222.9|397
1687317000000|2023-06-21 03:10:00|68243.3|68223.3|68249|68234|68251.5|68234.4|68237.8|68222.5|458
1687317300000|2023-06-21 03:15:00|68248.2|68233.2|68249.1|68234.1|68251.9|68235.4|68246.2|68229|409
1687317600000|2023-06-21 03:20:00|68249.2|68234.2|68249.8|68229.8|68252.1|68234.4|68246.2|68226.9|307
1687317900000|2023-06-21 03:25:00|68249.7|68229.7|68255.8|68235.8|68258|68238|68248|68228|481
1687318200000|2023-06-21 03:30:00|68255.9|68235.9|68251.9|68231.9|68260.2|68243.6|68250.1|68230.1|438
1687318500000|2023-06-21 03:35:00|68251.7|68231.7|68248.6|68228.6|68254.5|68234.5|68247.5|68227.5|317
1687318800000|2023-06-21 03:40:00|68248.7|68228.7|68249.4|68229.4|68252.4|68232.4|68245.3|68225.3|336
1687319100000|2023-06-21 03:45:00|68249.2|68229.2|68249|68229|68250.9|68233.4|68241.9|68225.6|338
1687319400000|2023-06-21 03:50:00|68248.9|68228.9|68245.8|68225.8|68250|68232.7|68241.9|68221.9|375
1687319700000|2023-06-21 03:55:00|68245.7|68225.7|68247|68227|68250|68230|68242.8|68222.8|277
1687320000000|2023-06-21 04:00:00|68246.8|68226.8|68242.3|68222.3|68246.9|68226.9|68241.9|68221.9|313
1687320300000|2023-06-21 04:05:00|68242.4|68222.4|68247.9|68232.9|68250|68233.6|68240.8|68220.8|375
1687320600000|2023-06-21 04:10:00|68248|68233|68244.8|68229.8|68252.7|68235.2|68242.4|68224.1|334
1687320900000|2023-06-21 04:15:00|68245|68230|68236.5|68221.5|68250.1|68233.3|68235.5|68220.5|362
1687321200000|2023-06-21 04:20:00|68236.8|68221.8|68230.6|68215.6|68239.4|68222.1|68230.5|68214.3|391
1687321500000|2023-06-21 04:25:00|68230.5|68215.5|68223.4|68208.4|68233.9|68215.7|68220.9|68202.9|359
1687321800000|2023-06-21 04:30:00|68226.2|68206.2|68223.8|68203.8|68230.7|68213.1|68223.5|68203.5|387
1687322100000|2023-06-21 04:35:00|68223.4|68203.4|68231.5|68211.5|68231.9|68213.3|68216.3|68199|363
1687322400000|2023-06-21 04:40:00|68231.6|68211.6|68228.9|68208.9|68231.8|68212.5|68226.2|68206.5|315
1687322700000|2023-06-21 04:45:00|68229.1|68209.1|68235.9|68215.9|68238.7|68219|68228.5|68208.5|332
1687323000000|2023-06-21 04:50:00|68236|68216|68238.7|68218.7|68239.2|68219.2|68232.3|68212.3|360
1687323300000|2023-06-21 04:55:00|68238.6|68218.6|68239.4|68219.4|68245.4|68225.4|68238.5|68218.5|335
1687323600000|2023-06-21 05:00:00|68239|68219|68236.1|68221.1|68240.5|68222|68229|68211|414
1687323900000|2023-06-21 05:05:00|68236.2|68221.2|68246|68231|68251.6|68234.3|68236|68218.3|415
1687324200000|2023-06-21 05:10:00|68246.3|68231.3|68240.8|68225.8|68254|68234.9|68239.4|68223.5|371
1687324500000|2023-06-21 05:15:00|68240.9|68225.9|68245.4|68230.4|68246.8|68230.4|68233.1|68216.9|351
1687324800000|2023-06-21 05:20:00|68245.2|68230.2|68253|68233|68261.1|68242.4|68245|68230|379
1687325100000|2023-06-21 05:25:00|68253.3|68233.3|68251.1|68231.1|68257.7|68237.7|68242.8|68225.4|307
1687325400000|2023-06-21 05:30:00|68251|68231|68260.8|68245.8|68266.5|68249.4|68249.8|68231|392
1687325700000|2023-06-21 05:35:00|68263.3|68243.3|68265.7|68250.7|68270.2|68252|68260|68242.9|414
1687326000000|2023-06-21 05:40:00|68265.5|68250.5|68272.6|68252.6|68274.5|68257.3|68261.6|68244.9|404
1687326300000|2023-06-21 05:45:00|68272.8|68252.8|68268.9|68248.9|68277.6|68259.7|68268.3|68248.7|348
1687326600000|2023-06-21 05:50:00|68269|68249|68268.8|68248.8|68278|68258|68266.2|68246.2|421
1687326900000|2023-06-21 05:55:00|68269|68249|68266.5|68246.5|68275.6|68255.6|68256.1|68236.1|554
1687327200000|2023-06-21 06:00:00|68268.6|68248.6|68285.6|68270.6|68289.1|68270.6|68243.9|68223.9|939
1687327500000|2023-06-21 06:05:00|68285.4|68270.4|68283.8|68268.8|68297.5|68278.7|68272.1|68256.1|811
1687327800000|2023-06-21 06:10:00|68284|68269|68261.3|68246.3|68304.3|68289.3|68260.6|68243.5|726
1687328100000|2023-06-21 06:15:00|68262.5|68247.5|68271.8|68256.8|68279.6|68263.7|68259.5|68241.5|623
1687328400000|2023-06-21 06:20:00|68272.7|68257.7|68270.1|68250.1|68281.6|68264|68263.3|68247.5|638
1687328700000|2023-06-21 06:25:00|68269|68249|68259.9|68239.9|68269.1|68251.9|68249.9|68232.6|583
1687329000000|2023-06-21 06:30:00|68259.7|68239.7|68263.8|68248.8|68267.3|68252.2|68238.4|68223.1|693
1687329300000|2023-06-21 06:35:00|68265.5|68250.5|68278.5|68263.5|68291|68275.4|68260.9|68245.9|620
1687329600000|2023-06-21 06:40:00|68278.8|68263.8|68280.2|68265.2|68293.9|68278.9|68266.7|68251.7|647
1687329900000|2023-06-21 06:45:00|68280.7|68265.7|68285.2|68270.2|68293.8|68278.8|68272.2|68257.2|613
1687330200000|2023-06-21 06:50:00|68285|68270|68267.1|68252.1|68285.2|68270.2|68266.9|68251.9|503
1687330500000|2023-06-21 06:55:00|68266|68251|68274.7|68259.7|68283.2|68268.2|68264.3|68249.3|586
1687330800000|2023-06-21 07:00:00|68274.3|68259.3|68272.3|68257.3|68281.8|68266.8|68258.6|68243.6|730
1687331100000|2023-06-21 07:05:00|68273|68258|68261.4|68246.4|68273|68258|68252.3|68237.3|681
1687331400000|2023-06-21 07:10:00|68258.8|68243.8|68258.6|68243.6|68275.2|68260.2|68239.7|68222.4|664
1687331700000|2023-06-21 07:15:00|68256.5|68241.5|68252.9|68237.9|68268.9|68253.9|68241.1|68226.1|612
1687332000000|2023-06-21 07:20:00|68253.6|68238.6|68254.3|68239.3|68268.4|68253.4|68243.5|68228.5|588
1687332300000|2023-06-21 07:25:00|68254.4|68239.4|68239.6|68224.6|68259.3|68244.3|68239.6|68224.6|645
1687332600000|2023-06-21 07:30:00|68240.7|68225.7|68223.5|68208.5|68249|68231.3|68218.4|68198.4|626
1687332900000|2023-06-21 07:35:00|68223.4|68208.4|68222.5|68207.5|68234.5|68219.5|68218.3|68203.3|623
1687333200000|2023-06-21 07:40:00|68223.7|68208.7|68214.6|68199.6|68231.7|68216.7|68214.3|68199.3|633
1687333500000|2023-06-21 07:45:00|68214.5|68199.5|68216.5|68201.5|68226.6|68211.6|68212|68197|572
1687333800000|2023-06-21 07:50:00|68216.7|68201.7|68235.4|68220.4|68246.2|68231.2|68212.5|68197.5|616
1687334100000|2023-06-21 07:55:00|68235.6|68220.6|68255.8|68240.8|68256.2|68241.2|68231.1|68216.1|621
1687334400000|2023-06-21 08:00:00|68258.1|68243.1|68231.2|68216.2|68279.8|68264.8|68218.6|68203.6|728
1687334700000|2023-06-21 08:05:00|68231.3|68216.3|68204.2|68189.2|68235.9|68220.9|68188.2|68173.2|673
1687335000000|2023-06-21 08:10:00|68204.6|68189.6|68196.4|68181.4|68215.9|68200.9|68193.6|68178.6|667
1687335300000|2023-06-21 08:15:00|68196.1|68181.1|68175.1|68160.1|68196.1|68181.1|68160.2|68144.8|684
1687335600000|2023-06-21 08:20:00|68174.9|68159.9|68154.2|68139.2|68175.7|68160.7|68152.3|68137.3|592
1687335900000|2023-06-21 08:25:00|68154.1|68139.1|68166.7|68151.7|68174.9|68159.9|68154|68139|533
1687336200000|2023-06-21 08:30:00|68167|68152|68156.7|68141.7|68168.5|68153.5|68127.3|68112.3|567
1687336500000|2023-06-21 08:35:00|68156.5|68141.5|68180.6|68165.6|68182.2|68167.2|68151.8|68136.8|578
1687336800000|2023-06-21 08:40:00|68180.7|68165.7|68199.8|68184.8|68200.1|68185.1|68170.8|68155.8|618
1687337100000|2023-06-21 08:45:00|68199.4|68184.4|68191|68176|68199.4|68184.4|68179.5|68164.5|593
1687337400000|2023-06-21 08:50:00|68191.1|68176.1|68194|68179|68194|68179|68171.5|68156.5|619
1687337700000|2023-06-21 08:55:00|68194.1|68179.1|68186.7|68171.7|68205.7|68186.1|68182.9|68167.9|567
1687338000000|2023-06-21 09:00:00|68186.6|68171.6|68210.6|68195.6|68213.2|68196.9|68171.9|68155.2|639
1687338300000|2023-06-21 09:05:00|68210.8|68195.8|68207.9|68192.9|68218.7|68203.7|68199.4|68184.4|570
1687338600000|2023-06-21 09:10:00|68208|68193|68227|68212|68238.4|68223.4|68207.7|68192.7|551
1687338900000|2023-06-21 09:15:00|68227.2|68212.2|68209.6|68194.6|68228.7|68213.7|68208.5|68193.5|557
1687339200000|2023-06-21 09:20:00|68210.4|68195.4|68191.8|68176.8|68210.4|68195.4|68188|68173|550
1687339500000|2023-06-21 09:25:00|68191.7|68176.7|68171.4|68156.4|68196.6|68181.6|68171.3|68156.3|541
1687339800000|2023-06-21 09:30:00|68171.5|68156.5|68173.2|68158.2|68185.4|68170.4|68158.1|68143.1|615
1687340100000|2023-06-21 09:35:00|68173.3|68158.3|68188.4|68173.4|68201.8|68184.5|68169.4|68154.4|520
1687340400000|2023-06-21 09:40:00|68188.2|68173.2|68192.6|68177.6|68197.6|68182.6|68184.7|68169.7|501
1687340700000|2023-06-21 09:45:00|68192.4|68177.4|68211.4|68196.4|68215.2|68200.2|68190|68175|505
1687341000000|2023-06-21 09:50:00|68212|68197|68213.8|68198.8|68229.6|68214.6|68204.7|68189.7|552
1687341300000|2023-06-21 09:55:00|68213.7|68198.7|68239.7|68224.7|68240.6|68225.6|68210.1|68195.1|461
1687341600000|2023-06-21 10:00:00|68239.6|68224.6|68222.9|68207.9|68258.4|68243.4|68222.1|68207.1|576
1687341900000|2023-06-21 10:05:00|68223.5|68208.5|68242.9|68227.9|68243.3|68228.3|68220.6|68205.6|502
1687342200000|2023-06-21 10:10:00|68242.8|68227.8|68218.7|68203.7|68242.9|68227.9|68214.9|68199.9|529
1687342500000|2023-06-21 10:15:00|68218.5|68203.5|68202|68187|68218.8|68203.8|68188.7|68173.7|522
1687342800000|2023-06-21 10:20:00|68202.1|68187.1|68203|68188|68212.2|68197.2|68192.7|68177.7|461
1687343100000|2023-06-21 10:25:00|68204.9|68189.9|68204.7|68189.7|68215.5|68200.5|68202.2|68187.2|516
1687343400000|2023-06-21 10:30:00|68204.9|68189.9|68190.6|68175.6|68205.1|68190.1|68189.8|68174.8|494
1687343700000|2023-06-21 10:35:00|68190.7|68175.7|68191.9|68176.9|68201.8|68186.8|68181.8|68166.8|483
1687344000000|2023-06-21 10:40:00|68192|68177|68223|68208|68228.2|68213.2|68190.9|68175.9|527
1687344300000|2023-06-21 10:45:00|68223.1|68208.1|68213.3|68198.3|68235.8|68220.8|68210.6|68195.6|579
1687344600000|2023-06-21 10:50:00|68213.1|68198.1|68228.8|68213.8|68229|68214|68206.9|68191.9|473
1687344900000|2023-06-21 10:55:00|68228.9|68213.9|68228.6|68213.6|68233.3|68218.3|68218.8|68203.8|470
1687345200000|2023-06-21 11:00:00|68226.6|68211.6|68219.1|68204.1|68234.2|68219.2|68216.8|68201.8|597
1687345500000|2023-06-21 11:05:00|68218.6|68203.6|68221.1|68206.1|68226.4|68211.4|68212.1|68197.1|556
1687345800000|2023-06-21 11:10:00|68220|68205|68236.8|68221.8|68242.5|68227.5|68219.6|68204.6|448
1687346100000|2023-06-21 11:15:00|68236.9|68221.9|68219.8|68204.8|68237.4|68222.4|68214.9|68199.9|578
1687346400000|2023-06-21 11:20:00|68220|68205|68226.2|68211.2|68226.8|68211.8|68211.3|68196.3|479
1687346700000|2023-06-21 11:25:00|68226.1|68211.1|68227.7|68212.7|68230|68215|68218.5|68203.5|462
1687347000000|2023-06-21 11:30:00|68227.8|68212.8|68222|68207|68228.9|68213.9|68215.9|68200.9|492
1687347300000|2023-06-21 11:35:00|68221.9|68206.9|68224|68209|68224.2|68209.2|68207.6|68192.6|549
1687347600000|2023-06-21 11:40:00|68223.9|68208.9|68212.9|68197.9|68227.8|68212.8|68204.4|68189.4|576
1687347900000|2023-06-21 11:45:00|68212.8|68197.8|68220.6|68205.6|68228.3|68213.3|68206.7|68191.7|551
1687348200000|2023-06-21 11:50:00|68220.5|68205.5|68178|68163|68220.5|68205.5|68177.9|68162.9|541
1687348500000|2023-06-21 11:55:00|68178.3|68163.3|68183.6|68168.6|68193.9|68178.9|68167.2|68152.2|590
1687348800000|2023-06-21 12:00:00|68184.2|68169.2|68193.2|68178.2|68200.5|68185.5|68181.1|68166.1|598
1687349100000|2023-06-21 12:05:00|68193.1|68178.1|68190.7|68175.7|68196.4|68181.4|68180.7|68165.7|476
1687349400000|2023-06-21 12:10:00|68190.6|68175.6|68210.9|68195.9|68216.7|68198.8|68190|68175|584
1687349700000|2023-06-21 12:15:00|68210.5|68195.5|68213.8|68198.8|68223.3|68208.3|68196.6|68181.6|513
1687350000000|2023-06-21 12:20:00|68215.8|68200.8|68251.1|68236.1|68264.6|68249.6|68214.1|68199.1|749
1687350300000|2023-06-21 12:25:00|68251.8|68236.8|68244.8|68229.8|68257.2|68242.2|68243.7|68228.7|605
1687350600000|2023-06-21 12:30:00|68244.4|68229.4|68249.4|68234.4|68267.3|68252.3|68190.8|68172.1|924
1687350900000|2023-06-21 12:35:00|68250|68235|68258.9|68243.9|68283|68267.2|68244.1|68229.1|779
1687351200000|2023-06-21 12:40:00|68259.2|68244.2|68241.2|68226.2|68267|68252|68234.1|68219.1|775
1687351500000|2023-06-21 12:45:00|68241.3|68226.3|68206.3|68191.3|68244.6|68229.6|68206.2|68191.2|685
1687351800000|2023-06-21 12:50:00|68206.4|68191.4|68206.9|68191.9|68214.2|68199.2|68197.1|68182.1|597
1687352100000|2023-06-21 12:55:00|68207.3|68192.3|68178.1|68163.1|68207.4|68192.4|68174.7|68159.7|695
1687352400000|2023-06-21 13:00:00|68180.3|68165.3|68216.7|68201.7|68217|68202|68176.4|68161.4|658
1687352700000|2023-06-21 13:05:00|68216.6|68201.6|68224.6|68209.6|68236.7|68221.7|68213.2|68198.2|678
1687353000000|2023-06-21 13:10:00|68224.5|68209.5|68220.1|68205.1|68243.2|68228.2|68219.4|68204.4|679
1687353300000|2023-06-21 13:15:00|68220.4|68205.4|68212|68197|68222.2|68207.2|68205.1|68190.1|661
1687353600000|2023-06-21 13:20:00|68211.9|68196.9|68225.2|68210.2|68229.3|68214.3|68203.6|68188.6|605
1687353900000|2023-06-21 13:25:00|68225.1|68210.1|68211.8|68196.8|68225.1|68210.1|68193.5|68178.5|648
1687354200000|2023-06-21 13:30:00|68211.1|68196.1|68240.4|68225.4|68254.4|68239.4|68210.7|68195.7|802
1687354500000|2023-06-21 13:35:00|68241|68226|68255.2|68240.2|68257.2|68242.2|68211|68196|806
1687354800000|2023-06-21 13:40:00|68255.6|68240.6|68246.9|68231.9|68262.4|68247.4|68218.7|68203.7|861
1687355100000|2023-06-21 13:45:00|68246.8|68231.8|68201.2|68186.2|68270|68255|68200.8|68185.8|846
1687355400000|2023-06-21 13:50:00|68201.4|68186.4|68174.8|68159.8|68219|68204|68171.8|68156.8|751
1687355700000|2023-06-21 13:55:00|68175.3|68160.3|68168.4|68153.4|68175.4|68160.4|68141.8|68126.8|769
1687356000000|2023-06-21 14:00:00|68168.6|68153.6|68184.6|68169.6|68190.5|68175.5|68166.7|68151.7|714
1687356300000|2023-06-21 14:05:00|68184.2|68169.2|68179.3|68164.3|68193.3|68178.3|68164.2|68149.2|732
1687356600000|2023-06-21 14:10:00|68179.5|68164.5|68159.7|68144.7|68186.2|68171.2|68149.6|68134.6|718
1687356900000|2023-06-21 14:15:00|68160.3|68145.3|68131.9|68116.9|68162.9|68147.9|68119.9|68104.9|743
1687357200000|2023-06-21 14:20:00|68130.5|68115.5|68095.2|68080.2|68136.1|68121.1|68075.4|68060.4|775
1687357500000|2023-06-21 14:25:00|68096.8|68081.8|68056.6|68041.6|68103.7|68088.7|68056.6|68041.6|815
1687357800000|2023-06-21 14:30:00|68057|68042|68035.8|68020.8|68058.9|68043.9|68032.2|68017.2|877
1687358100000|2023-06-21 14:35:00|68036.2|68021.2|67983.9|67968.9|68041.7|68026.7|67969.2|67954.2|863
1687358400000|2023-06-21 14:40:00|67984.8|67969.8|67966.5|67951.5|67984.8|67969.8|67935.2|67920.2|870
1687358700000|2023-06-21 14:45:00|67966.1|67951.1|67967.1|67952.1|67991.6|67976.6|67963|67948|773
1687359000000|2023-06-21 14:50:00|67967.2|67952.2|67989.7|67974.7|68009.4|67994.4|67966.1|67951.1|849
1687359300000|2023-06-21 14:55:00|67989.6|67974.6|68002.5|67987.5|68010|67995|67980.3|67965.3|827
1687359600000|2023-06-21 15:00:00|68003|67988|68028|68008|68031.1|68016.1|67998.6|67983.6|822
1687359900000|2023-06-21 15:05:00|68025.3|68010.3|68059.4|68044.4|68062.9|68047.9|68014.5|67997|776
1687360200000|2023-06-21 15:10:00|68058.9|68043.9|68056.1|68041.1|68073|68058|68051.2|68036.2|725
1687360500000|2023-06-21 15:15:00|68056.2|68041.2|68043.9|68028.9|68056.2|68041.2|68034.5|68019.5|662
1687360800000|2023-06-21 15:20:00|68044.1|68029.1|68033.1|68018.1|68044.2|68029.2|68015.5|68000.5|704
1687361100000|2023-06-21 15:25:00|68032.9|68017.9|68028.3|68013.3|68043.5|68028.5|68017.3|68002.3|687
1687361400000|2023-06-21 15:30:00|68028.2|68013.2|68008.6|67993.6|68028.2|68013.2|68003.4|67988.4|701
1687361700000|2023-06-21 15:35:00|68006.9|67991.9|67997.7|67982.7|68012.5|67997.5|67990|67975|690
1687362000000|2023-06-21 15:40:00|67997.5|67982.5|68019.6|68004.6|68022.4|68007.4|67990.3|67975.3|642
1687362300000|2023-06-21 15:45:00|68019.5|68004.5|68028.3|68013.3|68032.9|68017.9|68005.7|67990.7|605
1687362600000|2023-06-21 15:50:00|68029.7|68014.7|68026.6|68011.6|68034.3|68019.3|68018|68003|605
1687362900000|2023-06-21 15:55:00|68026.7|68011.7|68022.1|68007.1|68026.9|68011.9|68018.1|68003.1|633
1687363200000|2023-06-21 16:00:00|68023.1|68008.1|68003.4|67988.4|68026.6|68011.6|68000.3|67985.3|672
1687363500000|2023-06-21 16:05:00|68002.5|67987.5|68003.6|67988.6|68005.4|67990.4|67984.8|67967|610
1687363800000|2023-06-21 16:10:00|68003.7|67988.7|68003.9|67988.9|68016.4|68001.4|68002|67986.8|525
1687364100000|2023-06-21 16:15:00|68002.4|67987.4|67983.6|67968.6|68005.9|67990.9|67978.3|67963.3|617
1687364400000|2023-06-21 16:20:00|67983.7|67968.7|67972.2|67957.2|67988.6|67973.6|67972|67957|568
1687364700000|2023-06-21 16:25:00|67973.2|67958.2|67953.1|67938.1|67973.9|67958.9|67945.3|67930|564
1687365000000|2023-06-21 16:30:00|67953.3|67938.3|67947.7|67932.7|67956.7|67941.7|67942.9|67927.9|511
1687365300000|2023-06-21 16:35:00|67947.8|67932.8|67935|67920|67950.6|67935.6|67935|67920|490
1687365600000|2023-06-21 16:40:00|67935.2|67920.2|67916.8|67901.8|67935.8|67920.8|67910.7|67895.7|475
1687365900000|2023-06-21 16:45:00|67916.7|67901.7|67913.7|67898.7|67920.7|67905.7|67906.2|67891.2|490
1687366200000|2023-06-21 16:50:00|67913.6|67898.6|67911.7|67896.7|67914.6|67898.6|67886.7|67871.7|531
1687366500000|2023-06-21 16:55:00|67911.6|67896.6|67907.2|67892.2|67913.4|67898.4|67897.9|67882.9|581
1687366800000|2023-06-21 17:00:00|67907.1|67892.1|67921.5|67906.5|67929.1|67914.1|67907.1|67892.1|648
1687367100000|2023-06-21 17:05:00|67921.7|67906.7|67900|67885|67930.7|67915.7|67898.8|67883.8|630
1687367400000|2023-06-21 17:10:00|67900.1|67885.1|67905.2|67885.2|67908.7|67888.7|67893.8|67878.2|556
1687367700000|2023-06-21 17:15:00|67905.4|67885.4|67883.7|67863.7|67905.6|67885.6|67882.8|67862.8|537
1687368000000|2023-06-21 17:20:00|67883.8|67863.8|67901.5|67881.5|67908.2|67888.2|67882.9|67862.9|554
1687368300000|2023-06-21 17:25:00|67899.9|67879.9|67893.2|67873.2|67901.7|67881.7|67887.2|67869.3|529
1687368600000|2023-06-21 17:30:00|67893.3|67873.3|67880.9|67860.9|67893.5|67873.5|67877.5|67857.5|479
1687368900000|2023-06-21 17:35:00|67880.6|67860.6|67886.9|67866.9|67894.5|67879.5|67878.4|67859|445
1687369200000|2023-06-21 17:40:00|67887|67867|67878.4|67858.4|67888.1|67868.1|67876.3|67858.4|457
1687369500000|2023-06-21 17:45:00|67878.5|67858.5|67870.9|67850.9|67878.9|67858.9|67853.7|67836.2|543
1687369800000|2023-06-21 17:50:00|67870.8|67850.8|67862.4|67847.4|67874|67856.3|67859.8|67842.9|473
1687370100000|2023-06-21 17:55:00|67862.3|67847.3|67864.3|67849.3|67874.6|67857.4|67861.5|67844.8|371
1687370400000|2023-06-21 18:00:00|67863.9|67848.9|67863|67848|67874.9|67854.9|67854.9|67837|494
1687370700000|2023-06-21 18:05:00|67862.9|67847.9|67841.2|67826.2|67863.2|67848.2|67838.2|67823.2|512
1687371000000|2023-06-21 18:10:00|67841.3|67826.3|67826.5|67811.5|67849.7|67834.7|67825.9|67810.1|556
1687371300000|2023-06-21 18:15:00|67826.4|67811.4|67822.1|67807.1|67830.9|67815.9|67819.3|67804.3|505
1687371600000|2023-06-21 18:20:00|67822|67807|67811.5|67796.5|67826.6|67811.2|67809.5|67794.5|487
1687371900000|2023-06-21 18:25:00|67811.6|67796.6|67791.7|67776.7|67813|67798|67791.2|67776.2|515
1687372200000|2023-06-21 18:30:00|67791.6|67776.6|67804.5|67789.5|67804.6|67789.6|67788.3|67773.3|607
1687372500000|2023-06-21 18:35:00|67804.3|67789.3|67812.3|67797.3|67813.6|67798.6|67800.3|67785.3|487
1687372800000|2023-06-21 18:40:00|67812.6|67797.6|67808|67793|67817.7|67802.6|67807.8|67792.8|453
1687373100000|2023-06-21 18:45:00|67808.4|67793.4|67826.3|67811.3|67827.2|67812.2|67808.2|67793.2|476
1687373400000|2023-06-21 18:50:00|67826.1|67811.1|67820.7|67805.7|67826.4|67811.4|67817.7|67802.7|517
1687373700000|2023-06-21 18:55:00|67820.6|67805.6|67818.7|67803.7|67829.5|67814.5|67815.3|67800.3|597
1687374000000|2023-06-21 19:00:00|67818.8|67803.8|67829.1|67809.1|67838.3|67823.3|67818.8|67803.8|552
1687374300000|2023-06-21 19:05:00|67826.8|67811.8|67815.9|67800.9|67828.5|67813.5|67813.3|67798.3|539
1687374600000|2023-06-21 19:10:00|67815.8|67800.8|67812.6|67797.6|67822.1|67807.1|67812.2|67797.2|522
1687374900000|2023-06-21 19:15:00|67810.8|67795.8|67797.5|67782.5|67810.8|67795.8|67792.6|67777.6|439
1687375200000|2023-06-21 19:20:00|67797.4|67782.4|67811.8|67796.8|67812.1|67797.1|67796.7|67781.7|385
1687375500000|2023-06-21 19:25:00|67812|67797|67815|67800|67816.4|67801.4|67808.1|67793.1|445
1687375800000|2023-06-21 19:30:00|67814.9|67799.9|67809.7|67794.7|67819.5|67804.5|67806.9|67791.9|448
1687376100000|2023-06-21 19:35:00|67809.8|67794.8|67813.3|67798.3|67816|67801|67804.6|67789.6|407
1687376400000|2023-06-21 19:40:00|67813.4|67798.4|67817.6|67802.6|67820.9|67805.9|67812.8|67797.8|529
1687376700000|2023-06-21 19:45:00|67816.6|67801.6|67819.3|67804.3|67820.9|67805.9|67814.4|67799.4|584
1687377000000|2023-06-21 19:50:00|67819.1|67804.1|67812.6|67797.6|67819.4|67804.4|67809.4|67794.4|472
1687377300000|2023-06-21 19:55:00|67812.7|67797.7|67788.5|67773.5|67813.8|67798.8|67788.2|67773.2|652
1687377600000|2023-06-21 20:00:00|67789.3|67774.3|67805.5|67785.5|67807.4|67787.4|67785.7|67765.7|458
1687377900000|2023-06-21 20:05:00|67805.4|67785.4|67807.9|67787.9|67809.1|67789.1|67802.8|67782.8|288
1687378200000|2023-06-21 20:10:00|67807.8|67787.8|67794.5|67774.5|67808.1|67788.1|67792.8|67772.8|334
1687378500000|2023-06-21 20:15:00|67794.6|67774.6|67782.4|67762.4|67795.3|67775.3|67776.3|67756.3|399
1687378800000|2023-06-21 20:20:00|67782.3|67762.3|67790.2|67770.2|67792.6|67772.6|67782.3|67762.3|292
1687379100000|2023-06-21 20:25:00|67790.3|67770.3|67783.3|67763.3|67791.5|67771.5|67781.7|67761.7|234
1687379400000|2023-06-21 20:30:00|67783.2|67763.2|67789.1|67769.1|67789.8|67769.8|67782.7|67762.7|222
1687379700000|2023-06-21 20:35:00|67789.2|67769.2|67794.9|67774.9|67796.6|67776.6|67788.8|67768.8|261
1687380000000|2023-06-21 20:40:00|67795.1|67775.1|67798.2|67778.2|67801|67781|67794.3|67774.3|213
1687380300000|2023-06-21 20:45:00|67798.3|67778.3|67800|67780|67804.1|67784.1|67795.8|67775.8|463
1687380600000|2023-06-21 20:50:00|67800.1|67780.1|67796.7|67776.7|67801.5|67781.5|67794.3|67774.3|327
1687380900000|2023-06-21 20:55:00|67796.6|67776.6|67802.7|67779.2|67804.9|67783.1|67795.5|67775.5|295
1687381200000|2023-06-21 21:00:00|67811.3|67770|67819.1|67757.4|67819.2|67770|67810.1|67757.2|23
1687381500000|2023-06-21 21:05:00|67818|67754|67824.3|67769.4|67833.5|67770.5|67817.8|67751.9|102
1687381800000|2023-06-21 21:10:00|67824.7|67769.5|67823.4|67769.6|67825.9|67769.6|67823.2|67767.7|25
1687382100000|2023-06-21 21:15:00|67823|67768.9|67837.7|67765.3|67838|67768.9|67821.2|67758.8|392
1687382400000|2023-06-21 21:20:00|67838|67764.2|67834.7|67775.7|67838.8|67775.7|67833.5|67763.9|405
1687382700000|2023-06-21 21:25:00|67834.6|67775.8|67835.7|67777.5|67839.3|67777.5|67833.8|67766.7|107
1687383000000|2023-06-21 21:30:00|67835.6|67777.4|67835.6|67774.7|67840.9|67782|67834.2|67765.5|86
1687383300000|2023-06-21 21:35:00|67835.7|67774.8|67835.9|67775.8|67838.9|67783.3|67835.3|67774.1|185
1687383600000|2023-06-21 21:40:00|67836|67775.6|67833.2|67785.4|67838.2|67785.5|67833.2|67774.6|154
1687383900000|2023-06-21 21:45:00|67834.1|67784.1|67832.2|67783.2|67838.2|67784.1|67831.5|67775.7|85
1687384200000|2023-06-21 21:50:00|67830.5|67783.6|67826.7|67781.8|67831.6|67783.8|67825.9|67775.8|96
1687384500000|2023-06-21 21:55:00|67826.6|67781.6|67816.4|67783.2|67831.5|67786|67814.7|67776.5|136
1687384800000|2023-06-21 22:00:00|67822.2|67784.1|67800.1|67775.5|67822.6|67786.4|67798|67772.3|245
1687385100000|2023-06-21 22:05:00|67800.3|67775.4|67792.1|67767.6|67800.4|67777.4|67785.2|67762.9|163
1687385400000|2023-06-21 22:10:00|67792.2|67767.5|67794|67770.5|67798.9|67774.2|67791.8|67765.8|269
1687385700000|2023-06-21 22:15:00|67794.8|67769.7|67794.1|67770.4|67801.2|67779.7|67791.8|67766.2|302
1687386000000|2023-06-21 22:20:00|67794|67770.3|67790.5|67767.5|67799.2|67777.4|67787.2|67762.7|296
1687386300000|2023-06-21 22:25:00|67790.4|67767.6|67790.9|67768.4|67791.4|67771.4|67787.6|67765.8|177
1687386600000|2023-06-21 22:30:00|67791|67768.5|67784.3|67762.2|67791.4|67768.9|67782.3|67761|287
1687386900000|2023-06-21 22:35:00|67784.2|67762.3|67787|67767|67787.8|67767.8|67779.7|67758.5|291
1687387200000|2023-06-21 22:40:00|67787.2|67767.2|67787.4|67764.3|67788.2|67768.2|67783.2|67763.2|193
1687387500000|2023-06-21 22:45:00|67787.3|67764.2|67791.2|67771.2|67791.3|67771.3|67785|67764.2|194
1687387800000|2023-06-21 22:50:00|67791.3|67771.3|67787.7|67767.7|67791.3|67771.3|67783.8|67763.8|156
1687388100000|2023-06-21 22:55:00|67787.6|67767.6|67780.5|67760.5|67788.6|67768.6|67777.9|67757.8|298
1687388400000|2023-06-21 23:00:00|67780.4|67760.4|67783|67763|67785.4|67765.4|67780|67760|199
1687388700000|2023-06-21 23:05:00|67784.2|67764.2|67772.9|67752.9|67784.2|67764.2|67769.8|67749.8|269
1687389000000|2023-06-21 23:10:00|67772.8|67752.8|67776.1|67756.1|67776.1|67756.1|67771.2|67751.2|238
1687389300000|2023-06-21 23:15:00|67776|67756|67775|67753.7|67777.8|67757|67771.1|67750|252
1687389600000|2023-06-21 23:20:00|67774.9|67753.6|67770.5|67750.5|67774.9|67753.9|67768.7|67747.7|118
1687389900000|2023-06-21 23:25:00|67770.4|67750.4|67775|67754|67775.8|67755.8|67769.1|67748.7|132
1687390200000|2023-06-21 23:30:00|67774.8|67753.9|67774.4|67754.4|67777.5|67757.5|67771.8|67751.7|194
1687390500000|2023-06-21 23:35:00|67774.3|67754.3|67777.4|67757.4|67780|67760|67772.9|67752.7|185
1687390800000|2023-06-21 23:40:00|67777.5|67757.5|67775.1|67755.1|67779.2|67759.2|67774.6|67754.6|280
1687391100000|2023-06-21 23:45:00|67775|67755|67774.8|67754.8|67777.6|67757.6|67773.5|67753.5|264
1687391400000|2023-06-21 23:50:00|67774|67754|67773.8|67753.8|67777.1|67757.1|67771|67751|215
1687391700000|2023-06-21 23:55:00|67775.3|67755.3|67774.9|67754.9|67775.4|67755.4|67771.5|67751.5|206
1687392000000|2023-06-22 00:00:00|67773.8|67753.8|67778.6|67758.6|67799.1|67779.1|67771.6|67751.6|413
1687392300000|2023-06-22 00:05:00|67778.7|67758.7|67782.1|67762.1|67788.7|67768.7|67777.5|67757.5|435
1687392600000|2023-06-22 00:10:00|67782|67762|67783.9|67763.9|67793.1|67773.1|67782|67762|364
1687392900000|2023-06-22 00:15:00|67784|67764|67793.9|67773.9|67798.1|67778.1|67777.8|67757.8|365
1687393200000|2023-06-22 00:20:00|67794|67774|67794|67774|67800.8|67780.8|67790|67770|291
1687393500000|2023-06-22 00:25:00|67794.1|67774.1|67791.8|67771.8|67800.3|67780.3|67791.3|67771.3|317
1687393800000|2023-06-22 00:30:00|67791.9|67771.9|67790.4|67770.4|67799.2|67779.2|67789.6|67769.6|327
1687394100000|2023-06-22 00:35:00|67790.5|67770.5|67800.4|67780.4|67801.9|67781.9|67789.6|67769.6|367
1687394400000|2023-06-22 00:40:00|67800.3|67780.3|67795|67775|67800.4|67780.4|67790.6|67770.6|374
1687394700000|2023-06-22 00:45:00|67795.5|67775.5|67794.5|67774.5|67799.1|67779.1|67789|67769|378
1687395000000|2023-06-22 00:50:00|67794.6|67774.6|67791.4|67771.4|67805.7|67785.7|67788.5|67768.5|404
1687395300000|2023-06-22 00:55:00|67791.7|67771.7|67791.3|67771.3|67794.8|67774.8|67778.4|67758.4|444
1687395600000|2023-06-22 01:00:00|67791.2|67771.2|67773.8|67758.8|67797.9|67777.9|67772|67754.3|470
1687395900000|2023-06-22 01:05:00|67776.3|67756.3|67772.9|67752.9|67782|67762|67769.5|67749.5|360
1687396200000|2023-06-22 01:10:00|67772.7|67752.7|67759.9|67739.9|67773.8|67753.8|67759.6|67739.6|334
1687396500000|2023-06-22 01:15:00|67759.8|67739.8|67755.7|67735.7|67760.1|67742.2|67753.2|67734|290
1687396800000|2023-06-22 01:20:00|67755.8|67735.8|67761.5|67741.5|67765.3|67745.3|67753.8|67735.7|374
1687397100000|2023-06-22 01:25:00|67761.4|67741.4|67758.2|67738.2|67766.2|67746.2|67753.5|67733.5|363
1687397400000|2023-06-22 01:30:00|67758.4|67738.4|67745.2|67730.2|67761.2|67741.2|67743.7|67725.7|427
1687397700000|2023-06-22 01:35:00|67745.1|67730.1|67752.6|67732.6|67759.7|67742.7|67744.1|67729.1|346
1687398000000|2023-06-22 01:40:00|67752.5|67732.5|67748.7|67728.7|67753|67735.9|67744.4|67728.1|351
1687398300000|2023-06-22 01:45:00|67748.9|67728.9|67747.8|67727.8|67753.8|67738.7|67745|67726.5|362
1687398600000|2023-06-22 01:50:00|67747.6|67727.6|67754.1|67734.1|67754.6|67734.6|67746.9|67726.9|348
1687398900000|2023-06-22 01:55:00|67754|67734|67753.6|67733.6|67760.8|67742.9|67750.9|67730.9|312
1687399200000|2023-06-22 02:00:00|67753.4|67733.4|67763|67743|67768.6|67748.6|67753.2|67733.2|313
1687399500000|2023-06-22 02:05:00|67763.2|67743.2|67779.7|67759.7|67779.7|67759.7|67763|67743|305
1687399800000|2023-06-22 02:10:00|67778.2|67758.2|67785.6|67765.6|67788.3|67768.3|67776.8|67756.8|499
1687400100000|2023-06-22 02:15:00|67785.5|67765.5|67785.3|67765.3|67787.1|67767.1|67777.2|67757.2|388
1687400400000|2023-06-22 02:20:00|67785.4|67765.4|67779.3|67759.3|67786.1|67767.4|67776.7|67758.7|295
1687400700000|2023-06-22 02:25:00|67779.2|67759.2|67769.8|67749.8|67783.3|67763.3|67768.7|67748.7|357
1687401000000|2023-06-22 02:30:00|67769.7|67749.7|67774.3|67754.3|67776.2|67756.2|67769.7|67749.7|342
1687401300000|2023-06-22 02:35:00|67774|67754|67770|67750|67774|67754|67759.6|67739.6|310
1687401600000|2023-06-22 02:40:00|67769.7|67749.7|67765.3|67745.3|67771.6|67753.5|67762.4|67742.4|368
1687401900000|2023-06-22 02:45:00|67765.1|67745.1|67762.6|67742.6|67769.9|67749.9|67762.2|67742.2|315
1687402200000|2023-06-22 02:50:00|67762.7|67742.7|67765.7|67745.7|67767.8|67750.1|67759.1|67739.2|347
1687402500000|2023-06-22 02:55:00|67765.6|67745.6|67759.9|67739.9|67769.2|67749.2|67759.9|67739.9|346
1687402800000|2023-06-22 03:00:00|67759.7|67739.7|67759.8|67739.8|67762.2|67742.9|67756.6|67736.6|308
1687403100000|2023-06-22 03:05:00|67759.4|67739.4|67761.2|67741.2|67765.6|67747|67757.1|67737.1|312
1687403400000|2023-06-22 03:10:00|67761.4|67741.4|67763.7|67743.7|67763.8|67743.9|67752.7|67733.5|364
1687403700000|2023-06-22 03:15:00|67763.8|67743.8|67762.8|67742.8|67773.4|67753.4|67760.4|67740.4|316
1687404000000|2023-06-22 03:20:00|67762.7|67742.7|67761.4|67746.4|67768|67748|67757.8|67740.6|313
1687404300000|2023-06-22 03:25:00|67761.3|67746.3|67768.3|67748.3|67771.6|67754.4|67761.3|67743.8|312
1687404600000|2023-06-22 03:30:00|67768.5|67748.5|67762|67742|67770.8|67750.8|67761.4|67741.4|297
1687404900000|2023-06-22 03:35:00|67762.1|67742.1|67757|67742|67765.5|67745.5|67754.5|67734.5|442
1687405200000|2023-06-22 03:40:00|67756.9|67741.9|67764.8|67744.8|67769|67749|67756.1|67737.8|314
1687405500000|2023-06-22 03:45:00|67764.7|67744.7|67764.9|67744.9|67771.1|67751.1|67762.6|67743.1|393
1687405800000|2023-06-22 03:50:00|67762.4|67747.4|67762.2|67747.2|67768.8|67751|67761.9|67743.4|360
1687406100000|2023-06-22 03:55:00|67762.1|67747.1|67763.7|67743.7|67767.5|67750.5|67761.2|67743.4|271
1687406400000|2023-06-22 04:00:00|67763.4|67743.4|67759.1|67744.1|67764.2|67744.9|67754.5|67737.8|361
1687406700000|2023-06-22 04:05:00|67761.8|67741.8|67772.7|67752.7|67775.4|67755.8|67758.5|67740.6|356
1687407000000|2023-06-22 04:10:00|67772.6|67752.6|67768.8|67753.8|67775.2|67757.4|67768.3|67748.3|346
1687407300000|2023-06-22 04:15:00|67768.9|67753.9|67776.4|67761.4|67783.7|67766.6|67765.6|67745.6|367
1687407600000|2023-06-22 04:20:00|67776.3|67761.3|67784.2|67764.2|67789.5|67769.5|67775.9|67760.2|394
1687407900000|2023-06-22 04:25:00|67784.1|67764.1|67785.1|67770.1|67790|67770.1|67781|67762.3|385
1687408200000|2023-06-22 04:30:00|67785.2|67770.2|67797|67777|67797|67777.4|67785.2|67767.9|339
1687408500000|2023-06-22 04:35:00|67796.8|67776.8|67795.1|67775.1|67798.9|67781.5|67790.4|67772.2|481
1687408800000|2023-06-22 04:40:00|67795|67775|67782|67767|67799.6|67783.3|67781.5|67764.2|436
1687409100000|2023-06-22 04:45:00|67781.9|67766.9|67791|67771|67792.1|67772.1|67781.3|67763|311
1687409400000|2023-06-22 04:50:00|67790.9|67770.9|67788.6|67768.6|67793|67773|67784.4|67764.4|278
1687409700000|2023-06-22 04:55:00|67788.7|67768.7|67797.9|67777.9|67801.3|67781.3|67788.6|67768.6|493
1687410000000|2023-06-22 05:00:00|67798|67778|67799.4|67779.4|67801.1|67782.4|67790.1|67770.5|422
1687410300000|2023-06-22 05:05:00|67799.6|67779.6|67805.7|67785.7|67806.5|67790.1|67797|67777.8|363
1687410600000|2023-06-22 05:10:00|67805.6|67785.6|67801.5|67781.5|67808.2|67789.5|67800.9|67780.9|370
1687410900000|2023-06-22 05:15:00|67801.4|67781.4|67804.7|67784.7|67811.1|67792.7|67800.4|67780.5|288
1687411200000|2023-06-22 05:20:00|67804.8|67784.8|67796.1|67776.1|67807.2|67787.2|67791.7|67771.7|345
1687411500000|2023-06-22 05:25:00|67796.2|67776.2|67789.6|67769.6|67799.4|67781.7|67788.8|67768.8|322
1687411800000|2023-06-22 05:30:00|67789.7|67769.7|67797.8|67777.8|67798.4|67778.4|67788.8|67769.5|322
1687412100000|2023-06-22 05:35:00|67797.7|67777.7|67790.9|67770.9|67801.3|67783.5|67784|67766.3|404
1687412400000|2023-06-22 05:40:00|67791|67771|67794.7|67774.7|67803.6|67783.6|67790.9|67770.9|355
1687412700000|2023-06-22 05:45:00|67794.5|67774.5|67796|67776|67796.5|67776.7|67784.8|67766.8|397
1687413000000|2023-06-22 05:50:00|67795.9|67775.9|67778.4|67758.4|67799.6|67779.6|67774.7|67754.7|382
1687413300000|2023-06-22 05:55:00|67778.7|67758.7|67804.4|67784.4|67810|67790|67778.7|67758.7|572
1687413600000|2023-06-22 06:00:00|67803.3|67783.3|67817.7|67802.7|67820.2|67802.7|67774.5|67758.3|570
1687413900000|2023-06-22 06:05:00|67817.5|67802.5|67799.2|67784.2|67817.5|67802.5|67798.2|67782.4|499
1687414200000|2023-06-22 06:10:00|67799.1|67784.1|67811.3|67796.3|67819.1|67804.1|67785.7|67770.7|568
1687414500000|2023-06-22 06:15:00|67811.2|67796.2|67807.3|67792.3|67820.7|67804.8|67801.6|67785.9|530
1687414800000|2023-06-22 06:20:00|67806.8|67791.8|67813.4|67798.4|67828.8|67813.8|67805.8|67787.9|520
1687415100000|2023-06-22 06:25:00|67813.5|67798.5|67811.5|67796.5|67821.8|67804.5|67809.1|67794.1|396
1687415400000|2023-06-22 06:30:00|67811.7|67796.7|67798.6|67783.6|67811.7|67796.7|67790.7|67775.7|537
1687415700000|2023-06-22 06:35:00|67798.7|67783.7|67818.1|67803.1|67819.2|67804.2|67798.1|67783.1|476
1687416000000|2023-06-22 06:40:00|67818|67803|67823.3|67808.3|67824.8|67809.8|67802.4|67787.4|557
1687416300000|2023-06-22 06:45:00|67822.7|67807.7|67827.9|67812.9|67831.9|67816.9|67819.2|67804.2|504
1687416600000|2023-06-22 06:50:00|67829|67814|67820.4|67805.4|67835.3|67820.3|67819.1|67804.1|465
1687416900000|2023-06-22 06:55:00|67820.2|67805.2|67824.6|67809.6|67833.2|67818.2|67816.7|67801.7|495
1687417200000|2023-06-22 07:00:00|67823.7|67808.7|67801.4|67786.4|67842.2|67824.9|67800.9|67785.9|661
1687417500000|2023-06-22 07:05:00|67801.3|67786.3|67798.8|67783.8|67802.8|67787.8|67765.9|67750.9|659
1687417800000|2023-06-22 07:10:00|67794|67779|67798.8|67778.8|67814.4|67799.4|67786.9|67771.9|572
1687418100000|2023-06-22 07:15:00|67798.6|67778.6|67798.8|67783.8|67802.1|67785.8|67780.4|67765.4|653
1687418400000|2023-06-22 07:20:00|67798.9|67783.9|67792.4|67777.4|67814.3|67799.3|67791.4|67776.4|699
1687418700000|2023-06-22 07:25:00|67792.5|67777.5|67771.8|67756.8|67793.7|67778.7|67762.5|67747.5|647
1687419000000|2023-06-22 07:30:00|67772|67757|67798|67783|67803.3|67788.3|67760.7|67745.7|850
1687419300000|2023-06-22 07:35:00|67797.8|67782.8|67775.4|67760.4|67799.8|67784.8|67771.9|67756.9|723
1687419600000|2023-06-22 07:40:00|67775.9|67760.9|67726.8|67711.8|67789.7|67774.7|67718.2|67703.2|692
1687419900000|2023-06-22 07:45:00|67726.2|67711.2|67740.9|67725.9|67755.9|67740.9|67726|67711|723
1687420200000|2023-06-22 07:50:00|67741.1|67726.1|67748.5|67733.5|67750.6|67735.6|67724.5|67709.5|638
1687420500000|2023-06-22 07:55:00|67748.7|67733.7|67752.9|67732.9|67770.3|67755.3|67744.8|67729.7|639
1687420800000|2023-06-22 08:00:00|67752.8|67732.8|67759.4|67744.4|67764.7|67749.7|67735.1|67720.1|707
1687421100000|2023-06-22 08:05:00|67761.2|67746.2|67745.8|67730.8|67762|67747|67742.7|67727.7|591
1687421400000|2023-06-22 08:10:00|67745.7|67730.7|67734|67719|67747.7|67732.7|67727|67712|679
1687421700000|2023-06-22 08:15:00|67733.7|67718.7|67704.3|67684.3|67735|67720|67698.4|67681.8|627
1687422000000|2023-06-22 08:20:00|67704.6|67684.6|67750.3|67730.3|67755|67740|67702.4|67684.6|598
1687422300000|2023-06-22 08:25:00|67750.2|67730.2|67762.7|67747.7|67763.7|67748.7|67742.4|67726.1|491
1687422600000|2023-06-22 08:30:00|67767.5|67747.5|67783.4|67768.4|67799.9|67784.9|67759|67744|634
1687422900000|2023-06-22 08:35:00|67783.3|67768.3|67778|67763|67787.3|67772.3|67761.8|67746.8|524
1687423200000|2023-06-22 08:40:00|67778.2|67763.2|67778.1|67763.1|67789.6|67774.6|67770.8|67755.8|484
1687423500000|2023-06-22 08:45:00|67778.2|67763.2|67764.9|67749.9|67778.9|67763.9|67763.5|67748.5|480
1687423800000|2023-06-22 08:50:00|67764.8|67749.8|67777.2|67762.2|67785.3|67770.3|67758.5|67743.5|544
1687424100000|2023-06-22 08:55:00|67776.4|67761.4|67764.3|67749.3|67778.6|67763.6|67763|67748|575
1687424400000|2023-06-22 09:00:00|67764.5|67749.5|67740.1|67725.1|67771.3|67756.3|67739.9|67724.9|598
1687424700000|2023-06-22 09:05:00|67740.2|67725.2|67736.5|67721.5|67743.1|67727.2|67724|67709|503
1687425000000|2023-06-22 09:10:00|67736.3|67721.3|67712.2|67697.2|67738.1|67723.1|67709.2|67694.2|471
1687425300000|2023-06-22 09:15:00|67712.5|67697.5|67741.8|67726.8|67743.9|67728.9|67712.5|67697.5|515
1687425600000|2023-06-22 09:20:00|67741.9|67726.9|67745.8|67730.8|67758.3|67743.3|67741.9|67726.9|589
1687425900000|2023-06-22 09:25:00|67747.6|67732.6|67738.9|67723.9|67750.7|67735.7|67736|67721|497
1687426200000|2023-06-22 09:30:00|67738.8|67723.8|67729.3|67714.3|67739.6|67724.6|67725.6|67710.6|511
1687426500000|2023-06-22 09:35:00|67727.9|67712.9|67712.7|67697.7|67728.3|67713.3|67712.7|67697.7|479
1687426800000|2023-06-22 09:40:00|67712.8|67697.8|67719.9|67704.9|67720.1|67705.1|67698.8|67683.8|584
1687427100000|2023-06-22 09:45:00|67720|67705|67723.6|67708.6|67729.2|67714.2|67714.2|67699.2|528
1687427400000|2023-06-22 09:50:00|67723.7|67708.7|67723.9|67708.9|67726.7|67711.7|67713.3|67698.3|495
1687427700000|2023-06-22 09:55:00|67724|67709|67707.7|67692.7|67724.6|67709.6|67697.9|67682.9|539
1687428000000|2023-06-22 10:00:00|67707.6|67692.6|67686|67671|67715|67700|67683.2|67668.2|626
1687428300000|2023-06-22 10:05:00|67685.9|67670.9|67697.8|67682.8|67703.8|67688.8|67680.2|67665.2|509
1687428600000|2023-06-22 10:10:00|67697.4|67682.4|67698.1|67683.1|67716.3|67701.3|67696.2|67681.2|492
1687428900000|2023-06-22 10:15:00|67696.9|67681.9|67687.1|67672.1|67700.8|67685.8|67678.4|67663.4|534
1687429200000|2023-06-22 10:20:00|67687.2|67672.2|67685.4|67670.4|67693.2|67678.2|67672.6|67657.6|532
1687429500000|2023-06-22 10:25:00|67685.2|67670.2|67678.7|67663.7|67689.4|67674.4|67672|67657|537
1687429800000|2023-06-22 10:30:00|67678.6|67663.6|67706.9|67691.9|67708.9|67693.9|67678.6|67663.6|471
1687430100000|2023-06-22 10:35:00|67706.8|67691.8|67711.2|67696.2|67716.1|67701.1|67704.8|67688.3|533
1687430400000|2023-06-22 10:40:00|67711.3|67696.3|67702|67687|67722.3|67707.3|67700.3|67685.3|419
1687430700000|2023-06-22 10:45:00|67702.9|67687.9|67710.4|67695.4|67714.5|67699.5|67702.3|67687.3|524
1687431000000|2023-06-22 10:50:00|67710.3|67695.3|67683.3|67668.3|67710.6|67695.6|67680.8|67665.8|558
1687431300000|2023-06-22 10:55:00|67683.4|67668.4|67700.2|67680|67703.9|67685.6|67679.6|67664.6|500
1687431600000|2023-06-22 11:00:00|67699.9|67679.7|67711.8|67696.8|67726.7|67706.7|67653.7|67633.7|997
1687431900000|2023-06-22 11:05:00|67712.8|67697.8|67684.2|67669.2|67715.2|67698.1|67676.3|67656.7|783
1687432200000|2023-06-22 11:10:00|67683.8|67668.8|67699.9|67684.9|67717.8|67702.8|67680.8|67665.8|849
1687432500000|2023-06-22 11:15:00|67704.6|67689.6|67658.2|67643.2|67716.2|67701.2|67658.2|67643.2|635
1687432800000|2023-06-22 11:20:00|67658.7|67643.7|67689|67674|67690.1|67675.1|67657.1|67642.1|681
1687433100000|2023-06-22 11:25:00|67688.9|67673.9|67716.4|67701.4|67718|67703|67687.3|67672.3|631
1687433400000|2023-06-22 11:30:00|67716.5|67701.5|67751.3|67736.3|67755.4|67740.4|67714.1|67699.1|716
1687433700000|2023-06-22 11:35:00|67751.5|67736.5|67780.9|67765.9|67786.4|67771.4|67744.7|67729.3|697
1687434000000|2023-06-22 11:40:00|67781|67766|67763.6|67748.6|67781.2|67766.2|67753.9|67738.9|558
1687434300000|2023-06-22 11:45:00|67763.8|67748.8|67769.8|67754.8|67773.4|67758.4|67754.3|67739.3|473
1687434600000|2023-06-22 11:50:00|67769.7|67754.7|67781.9|67766.9|67785.8|67770.8|67769.5|67754.5|481
1687434900000|2023-06-22 11:55:00|67781.8|67766.8|67790.1|67775.1|67798.2|67783.2|67781.8|67766.8|587
1687435200000|2023-06-22 12:00:00|67791.8|67776.8|67793.2|67778.2|67796.2|67781.2|67768.3|67753.3|691
1687435500000|2023-06-22 12:05:00|67793.1|67778.1|67815.7|67800.7|67816|67801|67785.8|67770.8|546
1687435800000|2023-06-22 12:10:00|67815.2|67800.2|67795.5|67780.5|67815.2|67800.2|67788.5|67773.5|636
1687436100000|2023-06-22 12:15:00|67794|67779|67801.2|67786.2|67801.8|67786.8|67789|67774|513
1687436400000|2023-06-22 12:20:00|67801.7|67786.7|67788.9|67773.9|67810.9|67795.9|67785.3|67770.3|604
1687436700000|2023-06-22 12:25:00|67789|67774|67779.5|67750|67789|67774|67758.3|67739.7|650
1687437000000|2023-06-22 12:30:00|67775|67752.3|67740.9|67725.9|67781.6|67755.7|67712.6|67692.6|930
1687437300000|2023-06-22 12:35:00|67740.1|67725.1|67765.2|67750.2|67789.3|67774.3|67732.7|67717.7|739
1687437600000|2023-06-22 12:40:00|67764.7|67749.7|67816.5|67801.5|67817.8|67802.6|67751.7|67736.7|732
1687437900000|2023-06-22 12:45:00|67816|67801|67814.8|67799.8|67835.7|67815.9|67804.5|67789.5|748
1687438200000|2023-06-22 12:50:00|67814|67799|67809.8|67794.8|67823.3|67808.3|67797.9|67782.9|728
1687438500000|2023-06-22 12:55:00|67809.5|67794.5|67826.6|67811.6|67830|67811.6|67803.8|67788.8|748
1687438800000|2023-06-22 13:00:00|67827.9|67812.9|67833.3|67818.3|67841.7|67826.7|67818.6|67800.2|721
1687439100000|2023-06-22 13:05:00|67833.4|67818.4|67890.4|67875.4|67898.1|67879.4|67830.7|67815.7|826
1687439400000|2023-06-22 13:10:00|67891|67876|67910|67895|67918|67901|67881.2|67866.2|830
1687439700000|2023-06-22 13:15:00|67910.3|67895.3|67888.3|67873.3|67918.2|67903.2|67880.3|67865.3|705
1687440000000|2023-06-22 13:20:00|67888.4|67873.4|67877.8|67862.8|67889.3|67874.3|67857.2|67842.2|680
1687440300000|2023-06-22 13:25:00|67879.1|67864.1|67862.5|67847.5|67884|67869|67861.7|67846.7|671
1687440600000|2023-06-22 13:30:00|67862.1|67847.1|67851.2|67836.2|67886.6|67871.6|67844.2|67829.2|836
1687440900000|2023-06-22 13:35:00|67851.3|67836.3|67856.3|67841.3|67862.7|67847.7|67842.6|67827.6|798
1687441200000|2023-06-22 13:40:00|67856.2|67841.2|67856.4|67841.4|67872.1|67857.1|67844.8|67829.8|791
1687441500000|2023-06-22 13:45:00|67855.6|67840.6|67834.6|67819.6|67855.6|67840.6|67817.3|67802.3|800
1687441800000|2023-06-22 13:50:00|67834.9|67819.9|67821.6|67806.6|67845.2|67830.2|67820.6|67803.7|696
1687442100000|2023-06-22 13:55:00|67821.7|67806.7|67837.8|67817.8|67837.8|67817.8|67812.2|67794.7|674
1687442400000|2023-06-22 14:00:00|67839.5|67819.5|67840.8|67820.8|67857.8|67837.8|67830.3|67810.6|741
1687442700000|2023-06-22 14:05:00|67840.6|67820.6|67827.6|67812.6|67867.7|67852.7|67825|67810|765
1687443000000|2023-06-22 14:10:00|67832.1|67817.1|67801.3|67786.3|67835.4|67820.4|67790.6|67775.6|723
1687443300000|2023-06-22 14:15:00|67801|67786|67817.8|67802.8|67828.7|67813.7|67793.9|67778.9|681
1687443600000|2023-06-22 14:20:00|67817.9|67802.9|67828.5|67813.5|67848.6|67833.6|67810.7|67795.7|731
1687443900000|2023-06-22 14:25:00|67827.9|67812.9|67862.3|67847.3|67867.2|67850.7|67827.9|67812.9|711
1687444200000|2023-06-22 14:30:00|67862.1|67847.1|67916.2|67901.2|67921|67903.9|67857.2|67838.7|760
1687444500000|2023-06-22 14:35:00|67916.1|67901.1|67911.3|67896.3|67928.3|67912.9|67907.5|67892.5|652
1687444800000|2023-06-22 14:40:00|67911.2|67896.2|67915.7|67900.7|67936.3|67921.3|67907.8|67892.8|695
1687445100000|2023-06-22 14:45:00|67915.9|67900.9|67919.6|67904.6|67930.9|67915.9|67896.1|67881.1|724
1687445400000|2023-06-22 14:50:00|67919.5|67904.5|67961.4|67946.4|67963.9|67948.9|67919.5|67902.7|718
1687445700000|2023-06-22 14:55:00|67963|67948|67976.7|67961.7|67982.3|67965.2|67928.8|67913.8|812
1687446000000|2023-06-22 15:00:00|67977.1|67962.1|67984.1|67964.1|68001|67983.9|67965.1|67950.1|741
1687446300000|2023-06-22 15:05:00|67983.9|67963.9|67975.9|67960.9|67984.2|67967.7|67956|67941|713
1687446600000|2023-06-22 15:10:00|67975.8|67960.8|67937.4|67922.4|67988.6|67973.6|67936.8|67921.8|662
1687446900000|2023-06-22 15:15:00|67937|67922|67977.7|67962.7|67979.2|67964.2|67933.8|67918.8|652
1687447200000|2023-06-22 15:20:00|67977.8|67962.8|67974.1|67959.1|67986|67971|67969.3|67954.3|652
1687447500000|2023-06-22 15:25:00|67974.2|67959.2|68018.3|68003.3|68021.3|68006.3|67971.5|67956.5|751
1687447800000|2023-06-22 15:30:00|68017.8|68002.8|68010.7|67995.7|68020.9|68005.9|68001.2|67986.2|622
1687448100000|2023-06-22 15:35:00|68010.5|67995.5|67978|67963|68011.5|67996.5|67971.7|67956.7|620
1687448400000|2023-06-22 15:40:00|67977.9|67962.9|67964.4|67949.4|67983.6|67968.6|67960.9|67945.9|555
1687448700000|2023-06-22 15:45:00|67964.7|67949.7|67966.8|67951.8|67967.4|67952.4|67945.3|67930.3|516
1687449000000|2023-06-22 15:50:00|67966.6|67951.6|67994.1|67979.1|67997.2|67982.2|67965.9|67950.9|641
1687449300000|2023-06-22 15:55:00|67994.4|67979.4|68015.4|68000.4|68016|68001|67993.5|67978.5|641
1687449600000|2023-06-22 16:00:00|68016.5|68001.5|68018|68003|68043.2|68025.3|68015.4|68000.3|648
1687449900000|2023-06-22 16:05:00|68016.6|68001.6|68011.9|67996.9|68024|68009|68005.6|67990.6|502
1687450200000|2023-06-22 16:10:00|68011.8|67996.8|68005.5|67990.5|68013.1|67998.1|67991.1|67976.1|524
1687450500000|2023-06-22 16:15:00|68005.4|67990.4|68019.7|68004.7|68025.8|68010.8|68002|67987|496
1687450800000|2023-06-22 16:20:00|68019.8|68004.8|67988.1|67973.1|68024.1|68009.1|67987.3|67970.7|517
1687451100000|2023-06-22 16:25:00|67988.2|67973.2|68002.8|67987.8|68009.9|67992.8|67988.2|67970.4|562
1687451400000|2023-06-22 16:30:00|68003|67988|67994.4|67974.4|68022.3|68006.5|67989.7|67972.7|493
1687451700000|2023-06-22 16:35:00|67994.7|67974.7|68005.9|67990.9|68011|67996|67985.1|67970.1|456
1687452000000|2023-06-22 16:40:00|68005.8|67990.8|67995.6|67980.6|68008.9|67993.9|67993|67975.6|482
1687452300000|2023-06-22 16:45:00|67995.5|67980.5|67988.7|67973.7|67998.7|67983.7|67985.1|67970.1|406
1687452600000|2023-06-22 16:50:00|67988.8|67973.8|68001.6|67986.6|68005.8|67990.8|67988.8|67973.8|426
1687452900000|2023-06-22 16:55:00|68001.5|67986.5|67995.6|67980.6|68001.8|67986.8|67992.9|67974.9|501
1687453200000|2023-06-22 17:00:00|67995.2|67980.2|68014.7|67994.7|68018.1|67998.1|67992.1|67973.9|584
1687453500000|2023-06-22 17:05:00|68015.1|67995.1|68011.2|67991.2|68021.2|68001.2|67996.2|67976.2|577
1687453800000|2023-06-22 17:10:00|68011.1|67991.1|68001.4|67986.4|68024.8|68007.3|68001.4|67986.4|601
1687454100000|2023-06-22 17:15:00|68001.5|67986.5|68002.2|67987.2|68014.4|67999.4|67996.4|67981.4|546
1687454400000|2023-06-22 17:20:00|68000|67985|67996.3|67981.3|68001.6|67986.6|67994.6|67979.6|492
1687454700000|2023-06-22 17:25:00|67996.2|67981.2|68005.6|67990.6|68009.6|67994.6|67993.4|67977.9|612
1687455000000|2023-06-22 17:30:00|68005.8|67990.8|68007|67992|68011.8|67996.8|67997|67982|476
1687455300000|2023-06-22 17:35:00|68007.1|67992.1|67997.8|67982.8|68007.5|67992.5|67995.9|67980.9|520
1687455600000|2023-06-22 17:40:00|67997.5|67982.5|67987.8|67972.8|67997.5|67982.5|67987.4|67972.4|541
1687455900000|2023-06-22 17:45:00|67987.5|67972.5|67993.3|67973.3|67996.7|67977|67975.7|67960.7|550
1687456200000|2023-06-22 17:50:00|67993.1|67973.1|67984.6|67969.6|67998.6|67983.6|67984.4|67967.6|455
1687456500000|2023-06-22 17:55:00|67984.7|67969.7|67982|67967|67992.5|67976.4|67976.3|67960.3|550
1687456800000|2023-06-22 18:00:00|67981.9|67966.9|67979.1|67959.1|67982.8|67967.8|67964|67947.9|496
1687457100000|2023-06-22 18:05:00|67979.2|67959.2|67978.3|67963.3|67979.5|67963.3|67964.3|67946.8|409
1687457400000|2023-06-22 18:10:00|67979.8|67964.8|67991.4|67976.4|68004.8|67989.8|67979.8|67962.4|450
1687457700000|2023-06-22 18:15:00|67991.5|67976.5|67992.9|67972.9|67997.6|67982.6|67986.5|67969.3|453
1687458000000|2023-06-22 18:20:00|67993|67973|67991|67976|67998.3|67981.3|67988.8|67972|449
1687458300000|2023-06-22 18:25:00|67990.9|67975.9|67990|67970|67996.1|67979.7|67978.4|67963.4|534
1687458600000|2023-06-22 18:30:00|67990.2|67970.2|67994.5|67979.5|68003.5|67988.5|67988.9|67969.7|421
1687458900000|2023-06-22 18:35:00|67994.4|67979.4|67984.3|67969.3|67994.6|67979.6|67980.5|67965.1|475
1687459200000|2023-06-22 18:40:00|67984.1|67969.1|67999.6|67984.6|68003.6|67988.6|67983.4|67968.4|336
1687459500000|2023-06-22 18:45:00|67999.5|67984.5|68007.3|67992.3|68018.6|68003.6|67999.5|67984.5|370
1687459800000|2023-06-22 18:50:00|68007.4|67992.4|67997|67982|68008.1|67993.1|67993.4|67978.4|453
1687460100000|2023-06-22 18:55:00|67997.5|67982.5|67969.2|67954.2|68001.1|67986.1|67968.9|67953.9|591
1687460400000|2023-06-22 19:00:00|67969.3|67954.3|67961.6|67946.6|67969.5|67954.5|67955.4|67940.4|563
1687460700000|2023-06-22 19:05:00|67960.2|67945.2|67971.2|67956.2|67973.3|67958.3|67960.1|67945.1|472
1687461000000|2023-06-22 19:10:00|67971.7|67956.7|67970.7|67955.7|67978.3|67963.3|67966.6|67951.6|446
1687461300000|2023-06-22 19:15:00|67970.8|67955.8|67979.9|67959.9|67984.4|67969.4|67969.4|67954.4|492
1687461600000|2023-06-22 19:20:00|67980|67960|67990.3|67975.3|67991|67976|67975.2|67957.9|353
1687461900000|2023-06-22 19:25:00|67990.2|67975.2|67989.9|67974.9|67993.8|67978.8|67984.8|67968.9|416
1687462200000|2023-06-22 19:30:00|67990|67975|67997.8|67982.8|68001.2|67986.2|67989.7|67974.7|462
1687462500000|2023-06-22 19:35:00|67997.7|67982.7|67975.8|67960.8|67999|67984|67970.6|67955.6|447
1687462800000|2023-06-22 19:40:00|67975.7|67960.7|67983.9|67968.9|67984|67969|67974.6|67959.6|345
1687463100000|2023-06-22 19:45:00|67982.5|67967.5|67988.1|67973.1|67989.7|67974.7|67981|67966|377
1687463400000|2023-06-22 19:50:00|67987.9|67972.9|67986.4|67971.4|67993.3|67978.3|67983.9|67968.9|380
1687463700000|2023-06-22 19:55:00|67986.1|67971.1|67978.1|67963.1|67988.5|67973.5|67977.7|67962.7|478
1687464000000|2023-06-22 20:00:00|67977.3|67962.3|67995|67975|67998.1|67978.1|67975.4|67957.3|355
1687464300000|2023-06-22 20:05:00|67994.8|67974.8|67996.7|67976.7|68000.8|67980.8|67994.5|67974.5|250
1687464600000|2023-06-22 20:10:00|67996.5|67976.5|67994.1|67974.1|67997.3|67977.3|67991.9|67971.9|275
1687464900000|2023-06-22 20:15:00|67994|67974|67991.3|67971.3|67994.6|67974.6|67991.3|67971.3|222
1687465200000|2023-06-22 20:20:00|67991.5|67971.5|67998.9|67978.9|67999.6|67979.6|67987|67967|373
1687465500000|2023-06-22 20:25:00|67999|67979|68003|67983|68006.1|67986.1|67998.4|67978.4|338
1687465800000|2023-06-22 20:30:00|68002.9|67982.9|68002.9|67982.9|68003.4|67983.4|67997.2|67977.2|481
1687466100000|2023-06-22 20:35:00|68003|67983|68005|67985|68006|67986|68000.8|67980.8|298
1687466400000|2023-06-22 20:40:00|68004.9|67984.9|68001.6|67981.6|68005.1|67985.1|67997.4|67977.4|369
1687466700000|2023-06-22 20:45:00|68002|67982|68001.6|67981.6|68004.7|67984.7|67998.9|67978.9|393
1687467000000|2023-06-22 20:50:00|68001.5|67981.5|68004.8|67984.8|68004.9|67984.9|67997.6|67977.6|335
1687467300000|2023-06-22 20:55:00|68005|67985|67997.9|67969.4|68006.8|67986.8|67989.3|67966.4|395
1687467600000|2023-06-22 21:00:00|67998.2|67962.8|68004.6|67936.4|68006.4|67965.3|67997.9|67935.1|80
1687467900000|2023-06-22 21:05:00|68009.6|67932.9|68010.4|67940.6|68010.9|67941.4|68003|67931.7|160
1687468200000|2023-06-22 21:10:00|68010.3|67940.7|68015.5|67929.7|68018.4|67952|68008.6|67925.3|134
1687468500000|2023-06-22 21:15:00|68015.4|67927.1|68014.2|67924.9|68015.4|67928.1|68007.8|67918.4|155
1687468800000|2023-06-22 21:20:00|68014.1|67925|68021.2|67923.6|68021.8|67929|68010.3|67922|76
1687469100000|2023-06-22 21:25:00|68021.3|67929.1|68002.3|67936.4|68021.3|67943.1|68001.9|67928.6|403
1687469400000|2023-06-22 21:30:00|68002.8|67936.2|68002.7|67942.3|68004|67943.3|67999.4|67936|360
1687469700000|2023-06-22 21:35:00|68003|67941.4|68014.3|67955|68016.8|67955.1|67999.6|67940.9|264
1687470000000|2023-06-22 21:40:00|68014.5|67954.5|68007.5|67955|68023.1|67958.3|68007.3|67952.5|85
1687470300000|2023-06-22 21:45:00|68007.4|67954.9|68004.4|67963.1|68008.1|67963.1|68003.5|67954.9|69
1687470600000|2023-06-22 21:50:00|68004.3|67963|68007.4|67956.7|68015.4|67963|68004.3|67952.7|70
1687470900000|2023-06-22 21:55:00|68007.5|67956.8|68005.9|67961.6|68012.8|67966.8|68000.8|67952.6|120
1687471200000|2023-06-22 22:00:00|68009.8|67961.7|67999.8|67967|68009.9|67974.5|67995.5|67961.7|306
1687471500000|2023-06-22 22:05:00|67999.9|67966.7|68012.3|67970.6|68013.5|67977.7|67997.9|67966.5|135
1687471800000|2023-06-22 22:10:00|68011.7|67971.7|68006.5|67979.3|68013.3|67981.4|67999.9|67968.2|153
1687472100000|2023-06-22 22:15:00|68008.3|67979.2|68013.7|67983.3|68014.8|67986.6|68001.2|67973.1|322
1687472400000|2023-06-22 22:20:00|68013.9|67983.4|68009|67980|68013.9|67986.3|68003.4|67976.1|229
1687472700000|2023-06-22 22:25:00|68009.1|67980.1|68003.8|67983|68009.5|67983.1|68001.9|67977|207
1687473000000|2023-06-22 22:30:00|68003.6|67982.8|68005.6|67978.5|68008.1|67982.8|68002.6|67975.3|309
1687473300000|2023-06-22 22:35:00|68005.7|67978.6|68009.7|67983|68014.3|67988.6|68004.8|67978.6|328
1687473600000|2023-06-22 22:40:00|68009.6|67982.9|68010.2|67990.2|68011|67990.2|68007|67981.3|278
1687473900000|2023-06-22 22:45:00|68010.3|67990.3|68011|67991|68013.1|67993.1|68006|67984|234
1687474200000|2023-06-22 22:50:00|68011.1|67991.1|68011.6|67987.8|68013.3|67993.3|68007.4|67985.8|226
1687474500000|2023-06-22 22:55:00|68011.7|67987.9|68013|67991|68013.7|67993.7|68008|67984.7|337
1687474800000|2023-06-22 23:00:00|68012.2|67988.1|68004.9|67980.6|68013.8|67993.3|68004.8|67980.6|440
1687475100000|2023-06-22 23:05:00|68005|67980.7|67999.2|67975.8|68005.8|67982.6|67996.4|67971.9|330
1687475400000|2023-06-22 23:10:00|67999.1|67975.7|67999|67973.9|68004.7|67980.3|67996.7|67973.8|345
1687475700000|2023-06-22 23:15:00|67999.2|67973.6|68000.6|67974.7|68000.8|67975.6|67993.5|67968.9|285
1687476000000|2023-06-22 23:20:00|68000.7|67974.8|67994.5|67970|68002|67977.1|67992.4|67967|220
1687476300000|2023-06-22 23:25:00|67994.4|67969.9|68004.3|67979|68006.6|67981.8|67994.4|67969.9|251
1687476600000|2023-06-22 23:30:00|68004.5|67979.1|67995.4|67971.5|68006.3|67981.3|67994.8|67968.8|330
1687476900000|2023-06-22 23:35:00|67995.3|67971.4|67987.7|67967.7|67999|67974.5|67986.2|67966.2|432
1687477200000|2023-06-22 23:40:00|67988|67968|67986.9|67966.9|67991|67971|67985.9|67965.7|347
1687477500000|2023-06-22 23:45:00|67986.8|67966.8|67987.8|67967.8|67988.4|67968.4|67986|67966|197
1687477800000|2023-06-22 23:50:00|67987.7|67967.7|67986.8|67966.8|67988.2|67968.2|67981|67961|234
1687478100000|2023-06-22 23:55:00|67986.9|67966.9|67993.4|67973.4|67995.2|67975.2|67986.8|67966.8|430
1687478400000|2023-06-23 00:00:00|67993.7|67973.7|67984.7|67964.7|68001.2|67981.2|67982.9|67962.9|544
1687478700000|2023-06-23 00:05:00|67984.8|67964.8|67995.7|67975.7|67998.6|67978.6|67984.8|67964.8|303
1687479000000|2023-06-23 00:10:00|67996.7|67976.7|67992.8|67972.8|68002.5|67982.5|67988.3|67968.3|397
1687479300000|2023-06-23 00:15:00|67992.6|67972.6|67988.2|67968.2|67993.6|67973.6|67977.9|67957.9|439
1687479600000|2023-06-23 00:20:00|67988|67968|67990.9|67970.9|67999.3|67979.3|67987.1|67967.1|311
1687479900000|2023-06-23 00:25:00|67990.8|67970.8|67998.9|67978.9|68001.4|67981.4|67990.4|67970.4|404
1687480200000|2023-06-23 00:30:00|67998.8|67978.8|68001.8|67981.8|68009.1|67989.1|67996.2|67976.2|442
1687480500000|2023-06-23 00:35:00|68001.7|67981.7|68001|67981|68004.9|67984.9|67997.4|67977.4|316
1687480800000|2023-06-23 00:40:00|67999.4|67979.4|68003.9|67983.9|68004.6|67984.6|67998.1|67978.1|222
1687481100000|2023-06-23 00:45:00|68004|67984|67996.9|67976.9|68007.4|67987.4|67994.5|67974.5|208
1687481400000|2023-06-23 00:50:00|67996.5|67976.5|67980|67960|68001.1|67981.1|67979.1|67959.1|489
1687481700000|2023-06-23 00:55:00|67975.2|67955.2|67994.6|67974.6|68002.8|67982.8|67973.7|67953.7|361
1687482000000|2023-06-23 01:00:00|67995.3|67975.3|67995.9|67975.9|68006|67986|67988.5|67968.5|385
1687482300000|2023-06-23 01:05:00|67995.8|67975.8|67995.2|67975.2|67999.2|67979.2|67988.4|67968.4|495
1687482600000|2023-06-23 01:10:00|67995.4|67975.4|67992|67972|67998.3|67978.3|67991|67971|413
1687482900000|2023-06-23 01:15:00|67992.1|67972.1|68002.8|67982.8|68003.9|67983.9|67991.2|67971.2|358
1687483200000|2023-06-23 01:20:00|68002.7|67982.7|67997.5|67977.5|68003.7|67983.7|67997.4|67977.4|408
1687483500000|2023-06-23 01:25:00|67997.6|67977.6|68002|67982|68004.5|67984.5|67996.8|67976.8|364
1687483800000|2023-06-23 01:30:00|68001.7|67981.7|68013.5|67993.5|68025.5|68005.5|68001.6|67981.6|542
1687484100000|2023-06-23 01:35:00|68013|67993|68029.1|68009.1|68029.2|68009.2|68008.5|67988.5|415
1687484400000|2023-06-23 01:40:00|68028.3|68008.3|68038.2|68018.2|68048|68028|68028.2|68008.2|478
1687484700000|2023-06-23 01:45:00|68037.6|68017.6|68037|68017|68045.7|68025.7|68034|68014|543
1687485000000|2023-06-23 01:50:00|68036.9|68016.9|68026.8|68006.8|68040.1|68020.1|68023.9|68003.9|496
1687485300000|2023-06-23 01:55:00|68026.4|68006.4|68042.1|68022.1|68044.9|68024.9|68025|68005|432
1687485600000|2023-06-23 02:00:00|68042.2|68022.2|68070.1|68050.1|68074.4|68054.4|68042.2|68022.2|461
1687485900000|2023-06-23 02:05:00|68070.2|68050.2|68088.1|68068.1|68096.7|68076.7|68070.2|68050.2|590
1687486200000|2023-06-23 02:10:00|68088.4|68068.4|68084|68064|68088.7|68068.7|68078.2|68058.2|432
1687486500000|2023-06-23 02:15:00|68083.9|68063.9|68089.9|68069.9|68096.8|68076.8|68079.3|68059.3|464
1687486800000|2023-06-23 02:20:00|68090.1|68070.1|68092.6|68072.6|68096.3|68076.3|68082.6|68062.6|462
1687487100000|2023-06-23 02:25:00|68092.5|68072.5|68090.9|68070.9|68098.6|68078.6|68087.4|68067.4|484
1687487400000|2023-06-23 02:30:00|68091.2|68071.2|68103|68083|68103.3|68083.3|68091.2|68071.2|332
1687487700000|2023-06-23 02:35:00|68103.3|68083.3|68120.6|68100.6|68133.6|68113.6|68102.8|68082.8|450
1687488000000|2023-06-23 02:40:00|68120.5|68100.5|68096.8|68076.8|68120.7|68100.7|68089.8|68069.8|406
1687488300000|2023-06-23 02:45:00|68096.7|68076.7|68082|68062|68100|68080|68079.1|68059.1|379
1687488600000|2023-06-23 02:50:00|68081.9|68061.9|68087.3|68067.3|68088.8|68068.8|68079.9|68059.9|265
1687488900000|2023-06-23 02:55:00|68086.9|68066.9|68093.3|68073.3|68094.7|68074.7|68082.1|68062.1|401
1687489200000|2023-06-23 03:00:00|68093.4|68073.4|68083.7|68063.7|68097.3|68077.3|68082.9|68062.9|336
1687489500000|2023-06-23 03:05:00|68083.5|68063.5|68088.6|68068.6|68090.9|68070.9|68082.4|68062.4|351
1687489800000|2023-06-23 03:10:00|68088.5|68068.5|68085.8|68065.8|68094|68074|68084.2|68064.2|277
1687490100000|2023-06-23 03:15:00|68085.1|68065.1|68082.6|68062.6|68089.8|68069.8|68082.4|68062.4|295
1687490400000|2023-06-23 03:20:00|68082.7|68062.7|68087|68067|68090.2|68070.2|68081.7|68061.7|327
1687490700000|2023-06-23 03:25:00|68086.3|68066.3|68089.8|68069.8|68092.5|68072.5|68083.4|68063.4|279
1687491000000|2023-06-23 03:30:00|68089.9|68069.9|68098.8|68078.8|68102.5|68082.5|68087.8|68067.8|323
1687491300000|2023-06-23 03:35:00|68096.4|68076.4|68107.2|68087.2|68116.1|68097.9|68094.2|68074.2|450
1687491600000|2023-06-23 03:40:00|68107.1|68087.1|68099.5|68079.5|68107.9|68087.9|68095.8|68075.8|362
1687491900000|2023-06-23 03:45:00|68099.4|68079.4|68096.6|68076.6|68100.9|68080.9|68087.3|68069.2|344
1687492200000|2023-06-23 03:50:00|68096.7|68076.7|68100.4|68080.4|68102.5|68082.5|68095.1|68075.1|300
1687492500000|2023-06-23 03:55:00|68100.6|68080.6|68112.1|68092.1|68116.5|68096.5|68100.6|68080.6|330
1687492800000|2023-06-23 04:00:00|68112.2|68092.2|68107.1|68087.1|68113|68093|68106.2|68086.2|345
1687493100000|2023-06-23 04:05:00|68107.2|68087.2|68118|68098|68121.6|68101.6|68104.4|68084.4|461
1687493400000|2023-06-23 04:10:00|68117.8|68097.8|68133.6|68113.6|68140.1|68120.1|68117.8|68097.8|546
1687493700000|2023-06-23 04:15:00|68133.7|68113.7|68134.9|68114.9|68136.6|68116.6|68131.1|68111.1|581
1687494000000|2023-06-23 04:20:00|68135|68115|68132.3|68112.3|68137.2|68117.2|68129.9|68109.9|340
1687494300000|2023-06-23 04:25:00|68132.2|68112.2|68131.9|68111.9|68141.1|68121.1|68127.8|68107.8|318
1687494600000|2023-06-23 04:30:00|68131.7|68111.7|68138.7|68118.7|68141.1|68121.1|68124.8|68104.8|517
1687494900000|2023-06-23 04:35:00|68138.6|68118.6|68148.2|68128.2|68152.3|68132.3|68128.9|68108.9|595
1687495200000|2023-06-23 04:40:00|68148.3|68128.3|68124.6|68104.6|68156.5|68136.5|68124.5|68104.5|567
1687495500000|2023-06-23 04:45:00|68124.5|68104.5|68126.4|68106.4|68134.7|68114.7|68123.4|68103.4|408
1687495800000|2023-06-23 04:50:00|68126.6|68106.6|68151|68131|68151.5|68131.5|68120|68100|365
1687496100000|2023-06-23 04:55:00|68150.9|68130.9|68128.3|68108.3|68152.7|68132.7|68128.3|68108.3|401
1687496400000|2023-06-23 05:00:00|68127.6|68107.6|68134.6|68114.6|68143.4|68123.4|68126.8|68107.2|377
1687496700000|2023-06-23 05:05:00|68135.1|68115.1|68129.5|68109.5|68136.1|68116.1|68122.3|68102.3|458
1687497000000|2023-06-23 05:10:00|68129.6|68109.6|68144.6|68124.6|68147.1|68127.1|68129.3|68109.3|376
1687497300000|2023-06-23 05:15:00|68144.3|68124.3|68152.3|68132.3|68152.7|68132.7|68133.9|68113.9|470
1687497600000|2023-06-23 05:20:00|68152.1|68132.1|68152.4|68132.4|68161.8|68141.8|68143.6|68123.6|431
1687497900000|2023-06-23 05:25:00|68152.2|68132.2|68164.2|68144.2|68165|68145.1|68150.6|68130.9|421
1687498200000|2023-06-23 05:30:00|68164.5|68144.5|68142.7|68122.7|68164.7|68144.7|68139.3|68119.9|305
1687498500000|2023-06-23 05:35:00|68142.6|68122.6|68148.5|68128.5|68149.9|68129.9|68133.4|68116|458
1687498800000|2023-06-23 05:40:00|68148.4|68128.4|68152|68132|68155.7|68135.7|68140.1|68122.6|474
1687499100000|2023-06-23 05:45:00|68151.9|68131.9|68153.7|68133.7|68157.1|68139.4|68147.1|68127.1|444
1687499400000|2023-06-23 05:50:00|68154.3|68134.3|68162.1|68142.1|68163|68143|68140.9|68120.9|541
1687499700000|2023-06-23 05:55:00|68162|68142|68139.2|68119.2|68163.3|68143.3|68132.2|68114.7|636
1687500000000|2023-06-23 06:00:00|68140|68120|68159.1|68144.1|68168.3|68153.3|68130.6|68114.6|648
1687500300000|2023-06-23 06:05:00|68159|68144|68148.3|68133.3|68165.8|68146.2|68145.8|68128.5|693
1687500600000|2023-06-23 06:10:00|68148.2|68133.2|68151.5|68136.5|68159.2|68142.6|68137.2|68122.2|751
1687500900000|2023-06-23 06:15:00|68151.3|68136.3|68150.2|68135.2|68165.1|68150.1|68148.4|68133.4|627
1687501200000|2023-06-23 06:20:00|68152.5|68132.5|68171.4|68151.4|68172.6|68155.3|68143.1|68128.1|655
1687501500000|2023-06-23 06:25:00|68172|68152|68176.7|68161.7|68191.3|68171.3|68165.5|68149.4|541
1687501800000|2023-06-23 06:30:00|68176.6|68161.6|68184.8|68169.8|68192.9|68177.9|68175.9|68160.9|620
1687502100000|2023-06-23 06:35:00|68184.9|68169.9|68201.5|68186.5|68207.4|68192.4|68180.6|68165.6|643
1687502400000|2023-06-23 06:40:00|68201.3|68186.3|68207.4|68192.4|68209.1|68194.1|68188.7|68173.7|628
1687502700000|2023-06-23 06:45:00|68207.2|68192.2|68198.5|68183.5|68212.4|68197.4|68192.2|68177.2|574
1687503000000|2023-06-23 06:50:00|68198|68183|68183|68168|68198|68183|68177.2|68162.2|615
1687503300000|2023-06-23 06:55:00|68183.1|68168.1|68200.4|68180.4|68202.1|68187.1|68174.7|68159.7|656
1687503600000|2023-06-23 07:00:00|68200|68180|68195.4|68180.4|68221|68203|68182.9|68167.4|703
1687503900000|2023-06-23 07:05:00|68196.6|68176.6|68200.2|68185.2|68214.9|68199.9|68188.1|68172.7|618
1687504200000|2023-06-23 07:10:00|68200.4|68185.4|68211|68191|68212.1|68192.1|68183.1|68166.3|500
1687504500000|2023-06-23 07:15:00|68236.9|68208.6|68435.8|68415.8|68453.5|68433.5|68236.9|68208.6|1025
1687504800000|2023-06-23 07:20:00|68437.3|68417.3|68444.4|68424.4|68482.3|68464.4|68394.8|68379.6|947
1687505100000|2023-06-23 07:25:00|68444.3|68424.3|68470.4|68450.4|68489|68469|68444.3|68424.3|846
1687505400000|2023-06-23 07:30:00|68530.2|68470.4|68550.3|68530.3|68639.5|68612.4|68528.5|68470.4|1028
1687505700000|2023-06-23 07:35:00|68548.5|68528.5|68580.2|68560.2|68580.2|68560.2|68525.9|68505.9|889
1687506000000|2023-06-23 07:40:00|68581.9|68561.9|68549.1|68534.1|68593.3|68578.3|68548.9|68533.9|831
1687506300000|2023-06-23 07:45:00|68548.4|68533.4|68533|68518|68559.2|68544.2|68528.4|68510.5|841
1687506600000|2023-06-23 07:50:00|68533.1|68518.1|68513.7|68498.7|68554|68534|68508.2|68493.2|745
1687506900000|2023-06-23 07:55:00|68516.3|68496.3|68542.9|68522.9|68569|68549.3|68510.9|68495.9|746
1687507200000|2023-06-23 08:00:00|68538.6|68518.6|68518.6|68503.6|68542.6|68524.6|68506.9|68486.9|819
1687507500000|2023-06-23 08:05:00|68518.3|68503.3|68538.7|68523.7|68546.1|68531.1|68512.4|68497.4|737
1687507800000|2023-06-23 08:10:00|68538.6|68523.6|68556.3|68541.3|68570.9|68555.7|68530.6|68515.6|694
1687508100000|2023-06-23 08:15:00|68556.5|68541.5|68586|68571|68594.6|68579.6|68549.3|68534.3|652
1687508400000|2023-06-23 08:20:00|68585.9|68570.9|68552.5|68532.5|68586|68571|68539|68524|697
1687508700000|2023-06-23 08:25:00|68550.2|68535.2|68536.4|68521.4|68550.2|68535.2|68518.5|68498.5|674
1687509000000|2023-06-23 08:30:00|68536.5|68521.5|68553.1|68538.1|68580|68560|68535.2|68520.2|719
1687509300000|2023-06-23 08:35:00|68553.5|68538.5|68555.7|68535.7|68564.8|68545.4|68544.7|68526.5|720
1687509600000|2023-06-23 08:40:00|68555.6|68535.6|68596.1|68581.1|68598|68583|68541.8|68521.8|719
1687509900000|2023-06-23 08:45:00|68595.9|68580.9|68599.7|68579.7|68599.7|68583.9|68562.8|68547.8|688
1687510200000|2023-06-23 08:50:00|68599.9|68579.9|68611.8|68596.8|68618.3|68603.3|68596|68579.9|657
1687510500000|2023-06-23 08:55:00|68613.7|68598.7|68667.2|68652.2|68669.7|68653|68613.7|68598.7|707
1687510800000|2023-06-23 09:00:00|68667|68652|68665.2|68650.2|68672.9|68657.1|68657.4|68637.4|689
1687511100000|2023-06-23 09:05:00|68665.1|68650.1|68665.9|68650.9|68692.9|68677.9|68663|68648|684
1687511400000|2023-06-23 09:10:00|68666|68651|68641.4|68626.4|68673|68658|68635.3|68619.6|573
1687511700000|2023-06-23 09:15:00|68641.1|68626.1|68654.4|68634.4|68666.2|68648.9|68636|68618.3|620
1687512000000|2023-06-23 09:20:00|68654.5|68634.5|68644.7|68624.7|68660.6|68643.2|68636.4|68621.1|617
1687512300000|2023-06-23 09:25:00|68644.6|68624.6|68641.4|68626.4|68648.2|68633.2|68631.8|68616.8|531
1687512600000|2023-06-23 09:30:00|68641.3|68626.3|68643.6|68628.6|68653.8|68638.8|68633.6|68618.6|548
1687512900000|2023-06-23 09:35:00|68644.4|68629.4|68647.4|68632.4|68658.8|68643.8|68628.5|68613.5|611
1687513200000|2023-06-23 09:40:00|68647.3|68632.3|68635.6|68620.6|68648.8|68633.8|68627.6|68612.6|549
1687513500000|2023-06-23 09:45:00|68635.5|68620.5|68613.5|68598.5|68646.7|68631.7|68610.9|68595.9|468
1687513800000|2023-06-23 09:50:00|68613.4|68598.4|68598.8|68583.8|68614.1|68599.1|68598.8|68583.8|554
1687514100000|2023-06-23 09:55:00|68598.7|68583.7|68590.4|68575.4|68603.9|68586.8|68581.9|68565.5|682
1687514400000|2023-06-23 10:00:00|68590.2|68575.2|68580.9|68560.9|68590.6|68575.6|68566.9|68551.9|612
1687514700000|2023-06-23 10:05:00|68580.8|68560.8|68578.3|68563.3|68590.4|68573.2|68575.5|68560.5|446
1687515000000|2023-06-23 10:10:00|68579.4|68564.4|68579.3|68564.3|68588.6|68573.6|68573.6|68558.6|397
1687515300000|2023-06-23 10:15:00|68579.1|68564.1|68562.9|68547.9|68580.6|68565.6|68553.8|68538.8|442
1687515600000|2023-06-23 10:20:00|68563.2|68548.2|68554.5|68539.5|68579.9|68564.9|68554.5|68539.5|419
1687515900000|2023-06-23 10:25:00|68554.4|68539.4|68559.1|68539.1|68564.7|68549.7|68545.3|68527.8|452
1687516200000|2023-06-23 10:30:00|68559|68539|68548.2|68533.2|68575|68557.7|68535.5|68520.5|478
1687516500000|2023-06-23 10:35:00|68548.1|68533.1|68560.7|68545.7|68569.2|68552.1|68543.7|68528.7|543
1687516800000|2023-06-23 10:40:00|68560.6|68545.6|68562.5|68547.5|68577.2|68559.6|68559.5|68542.8|529
1687517100000|2023-06-23 10:45:00|68562.4|68547.4|68541.4|68521.4|68563.3|68547.4|68522.7|68504.6|505
1687517400000|2023-06-23 10:50:00|68541.3|68521.3|68527.7|68512.7|68547|68527|68515|68500|536
1687517700000|2023-06-23 10:55:00|68528|68513|68540.6|68525.6|68553.3|68538.3|68528|68513|530
1687518000000|2023-06-23 11:00:00|68540.5|68525.5|68535|68520|68553.1|68538.1|68528.1|68513.1|489
1687518300000|2023-06-23 11:05:00|68534.9|68519.9|68519.3|68504.3|68544.2|68529.2|68515.8|68500.8|515
1687518600000|2023-06-23 11:10:00|68519.2|68504.2|68500.5|68485.5|68524.5|68509.5|68500.1|68483.3|469
1687518900000|2023-06-23 11:15:00|68500.4|68485.4|68538.3|68523.3|68539|68524|68499.2|68484.2|561
1687519200000|2023-06-23 11:20:00|68538.4|68523.4|68517.5|68502.5|68538.5|68523.5|68507.2|68492.2|592
1687519500000|2023-06-23 11:25:00|68516.3|68501.3|68524.3|68509.3|68533.9|68518.9|68513.2|68498.2|486
1687519800000|2023-06-23 11:30:00|68524.4|68509.4|68507.5|68492.5|68524.4|68509.4|68482.7|68467.7|541
1687520100000|2023-06-23 11:35:00|68507.6|68492.6|68498.6|68483.6|68516.6|68501.6|68498|68483|442
1687520400000|2023-06-23 11:40:00|68498.7|68483.7|68499.6|68484.6|68512.2|68497.2|68498.6|68482.5|518
1687520700000|2023-06-23 11:45:00|68499.4|68484.4|68484.3|68464.3|68517.8|68501.6|68479.4|68464.2|509
1687521000000|2023-06-23 11:50:00|68484.5|68464.5|68467.9|68452.9|68495.5|68478.7|68467.9|68452.9|563
1687521300000|2023-06-23 11:55:00|68469.6|68454.6|68486.8|68471.8|68490.1|68475.1|68469|68452.2|647
1687521600000|2023-06-23 12:00:00|68486.9|68471.9|68454.1|68439.1|68486.9|68471.9|68453.7|68438.7|704
1687521900000|2023-06-23 12:05:00|68453.8|68438.8|68439|68424|68454.7|68438.8|68425.8|68410.8|718
1687522200000|2023-06-23 12:10:00|68438.9|68423.9|68432.7|68417.7|68451.1|68433.8|68431.1|68413.8|614
1687522500000|2023-06-23 12:15:00|68431.7|68416.7|68404.5|68389.5|68431.9|68416.9|68399.5|68384.5|678
1687522800000|2023-06-23 12:20:00|68404.6|68389.6|68377.7|68362.7|68409.1|68394.1|68363.8|68348.8|730
1687523100000|2023-06-23 12:25:00|68377.6|68362.6|68371.5|68356.5|68377.6|68362.6|68363.3|68348.3|671
1687523400000|2023-06-23 12:30:00|68371.7|68356.7|68371.7|68356.7|68386.5|68371.5|68361.2|68346.2|701
1687523700000|2023-06-23 12:35:00|68372.4|68357.4|68397|68382|68411.7|68396.7|68371.5|68356.5|662
1687524000000|2023-06-23 12:40:00|68397.1|68382.1|68426|68411|68430.1|68415.1|68394.5|68379.5|656
1687524300000|2023-06-23 12:45:00|68425.9|68410.9|68403.5|68388.5|68454.1|68439.1|68394.6|68379.6|714
1687524600000|2023-06-23 12:50:00|68402.9|68387.9|68399.4|68384.4|68409.9|68394.9|68375.8|68360.8|730
1687524900000|2023-06-23 12:55:00|68400.1|68385.1|68406.7|68391.7|68411|68395.9|68390.7|68375.7|675
1687525200000|2023-06-23 13:00:00|68405.8|68390.8|68407.9|68392.9|68414.6|68399.6|68383.6|68368.6|728
1687525500000|2023-06-23 13:05:00|68408.1|68393.1|68401.7|68386.7|68410.5|68395.5|68386.4|68371.4|706
1687525800000|2023-06-23 13:10:00|68402.1|68387.1|68383.9|68363.9|68402.2|68387.2|68376.6|68356.8|745
1687526100000|2023-06-23 13:15:00|68383.1|68363.1|68339.9|68324.9|68387.9|68367.9|68339.6|68324.6|723
1687526400000|2023-06-23 13:20:00|68340|68325|68341.5|68326.5|68351.6|68336.6|68328.7|68308.7|629
1687526700000|2023-06-23 13:25:00|68341.2|68326.2|68345.2|68330.2|68360.8|68345.8|68330.1|68315.1|689
1687527000000|2023-06-23 13:30:00|68344.9|68329.9|68358.3|68343.3|68366.3|68351.3|68336.2|68321.2|701
1687527300000|2023-06-23 13:35:00|68358.4|68343.4|68353|68338|68373.5|68358.5|68349|68334|748
1687527600000|2023-06-23 13:40:00|68354.6|68339.6|68372.7|68348.6|68380.1|68360.1|68335.7|68316|772
1687527900000|2023-06-23 13:45:00|68344.9|68308.3|68399.9|68379.9|68419.2|68399.2|68315.4|68285.9|1009
1687528200000|2023-06-23 13:50:00|68400.5|68380.5|68412.4|68397.4|68418.8|68400.5|68376.2|68359.1|901
1687528500000|2023-06-23 13:55:00|68411.1|68396.1|68430.7|68415.7|68431.2|68416.2|68387.5|68369.8|810
1687528800000|2023-06-23 14:00:00|68430.8|68415.8|68372.8|68357.8|68447|68432|68372.1|68357.1|822
1687529100000|2023-06-23 14:05:00|68374.1|68359.1|68350.8|68335.8|68374.1|68359.1|68334|68319|797
1687529400000|2023-06-23 14:10:00|68350.5|68335.5|68376|68361|68376.1|68361.1|68337.5|68322.5|784
1687529700000|2023-06-23 14:15:00|68375.7|68360.7|68390.9|68375.9|68400.7|68385.7|68369.8|68354.8|798
1687530000000|2023-06-23 14:20:00|68390.8|68375.8|68374.2|68359.2|68412.2|68397.2|68372.2|68357.2|787
1687530300000|2023-06-23 14:25:00|68375.5|68360.5|68368.2|68353.2|68387.4|68372.4|68346.3|68331.3|754
1687530600000|2023-06-23 14:30:00|68368.1|68353.1|68380.7|68365.7|68393.9|68378.9|68364.2|68349.2|762
1687530900000|2023-06-23 14:35:00|68380.8|68365.8|68378.5|68363.5|68387.1|68372.1|68356.3|68341.3|730
1687531200000|2023-06-23 14:40:00|68379.6|68364.6|68424.2|68409.2|68427.1|68412.1|68376.6|68361.6|699
1687531500000|2023-06-23 14:45:00|68424.5|68409.5|68427|68412|68449.8|68434.8|68421|68406|729
1687531800000|2023-06-23 14:50:00|68426.8|68411.8|68435.1|68420.1|68440.1|68425.1|68417.2|68402.2|696
1687532100000|2023-06-23 14:55:00|68435.3|68420.3|68434.3|68419.3|68455.1|68440.1|68433.3|68418.3|675
1687532400000|2023-06-23 15:00:00|68434.5|68419.5|68428.8|68413.8|68436.4|68421.4|68409.5|68394.5|685
1687532700000|2023-06-23 15:05:00|68429.2|68414.2|68435.6|68420.6|68441.2|68426.2|68426.7|68411.7|690
1687533000000|2023-06-23 15:10:00|68435.4|68420.4|68434.6|68419.6|68442.3|68427.3|68421.7|68406.7|664
1687533300000|2023-06-23 15:15:00|68434.5|68419.5|68410.5|68390.5|68437.8|68422.8|68407.7|68390.5|626
1687533600000|2023-06-23 15:20:00|68411|68391|68426.5|68411.5|68431.5|68414.7|68402|68384.3|627
1687533900000|2023-06-23 15:25:00|68426.6|68411.6|68430.2|68415.2|68450.5|68430.6|68425.1|68408.3|703
1687534200000|2023-06-23 15:30:00|68430.4|68415.4|68418.9|68403.9|68436|68420.3|68414.8|68399.8|702
1687534500000|2023-06-23 15:35:00|68418.6|68403.6|68400.3|68385.3|68421.4|68405.7|68397.6|68382.6|639
1687534800000|2023-06-23 15:40:00|68400.2|68385.2|68368.6|68353.6|68402.5|68387.5|68368.6|68352.9|593
1687535100000|2023-06-23 15:45:00|68368.3|68353.3|68394.3|68379.3|68395.9|68380.9|68365|68350|609
1687535400000|2023-06-23 15:50:00|68394.6|68379.6|68387.5|68372.5|68404.3|68389.3|68383.8|68368.8|603
1687535700000|2023-06-23 15:55:00|68388.3|68373.3|68400.2|68385.2|68400.3|68385.3|68383.2|68368.2|559
1687536000000|2023-06-23 16:00:00|68400.3|68385.3|68406.9|68391.9|68413.9|68397|68394.7|68379.3|624
1687536300000|2023-06-23 16:05:00|68406.5|68391.5|68424.9|68409.9|68425|68410|68402.9|68385|493
1687536600000|2023-06-23 16:10:00|68424.8|68409.8|68409.2|68389.2|68424.8|68409.8|68407.9|68387.9|548
1687536900000|2023-06-23 16:15:00|68409.1|68389.1|68402.1|68382.1|68411.6|68395.1|68388.9|68368.9|516
1687537200000|2023-06-23 16:20:00|68400.2|68380.2|68395.3|68375.3|68402.8|68387.1|68390.3|68374.3|512
1687537500000|2023-06-23 16:25:00|68395.5|68375.5|68406.4|68386.4|68411.5|68391.5|68391|68375.3|503
1687537800000|2023-06-23 16:30:00|68405.7|68385.7|68412.8|68392.8|68413.1|68393.1|68402.5|68382.5|491
1687538100000|2023-06-23 16:35:00|68412.7|68392.7|68409.3|68394.3|68416.2|68396.2|68405.3|68385.9|516
1687538400000|2023-06-23 16:40:00|68409.1|68394.1|68403.6|68388.6|68409.2|68394.2|68399.9|68381.6|481
1687538700000|2023-06-23 16:45:00|68403.7|68388.7|68401.2|68386.2|68413.9|68397.2|68400|68381.5|536
1687539000000|2023-06-23 16:50:00|68401.1|68386.1|68407.5|68387.5|68407.5|68388.9|68387.4|68372.4|554
1687539300000|2023-06-23 16:55:00|68407.6|68387.6|68408.5|68393.5|68411.5|68396.5|68399.6|68381.9|632
1687539600000|2023-06-23 17:00:00|68407.6|68392.6|68398.6|68383.6|68407.6|68392.6|68394.5|68379.5|566
1687539900000|2023-06-23 17:05:00|68398.5|68383.5|68384.5|68369.5|68398.5|68383.5|68376.1|68361.1|487
1687540200000|2023-06-23 17:10:00|68384.4|68369.4|68356.2|68341.2|68389.4|68372.4|68356.2|68341.2|461
1687540500000|2023-06-23 17:15:00|68356.1|68341.1|68371.2|68356.2|68379.7|68359.8|68355.8|68340.8|489
1687540800000|2023-06-23 17:20:00|68371.1|68356.1|68359.6|68344.6|68374.5|68358.2|68359.2|68344.2|478
1687541100000|2023-06-23 17:25:00|68359.5|68344.5|68370.1|68350.1|68370.9|68352.1|68353.2|68338.2|500
1687541400000|2023-06-23 17:30:00|68370.3|68350.3|68351.4|68336.4|68370.4|68350.7|68348.7|68331.2|549
1687541700000|2023-06-23 17:35:00|68351.2|68336.2|68346.1|68331.1|68354.8|68337.5|68341.4|68324.3|479
1687542000000|2023-06-23 17:40:00|68346.2|68331.2|68354.6|68334.6|68354.7|68334.7|68342.9|68327.9|473
1687542300000|2023-06-23 17:45:00|68354.7|68334.7|68352.9|68337.9|68360.5|68342.8|68351.3|68334.2|499
1687542600000|2023-06-23 17:50:00|68353|68338|68355.8|68340.8|68356.1|68341.1|68347.9|68332.9|425
1687542900000|2023-06-23 17:55:00|68355.7|68340.7|68351.6|68336.6|68356.3|68341.3|68342.8|68325.3|530
1687543200000|2023-06-23 18:00:00|68351.8|68336.8|68361.7|68346.7|68363|68348|68349.8|68334.8|519
1687543500000|2023-06-23 18:05:00|68361.6|68346.6|68369.8|68354.8|68371.4|68356.4|68358.5|68343.4|418
1687543800000|2023-06-23 18:10:00|68369.9|68354.9|68363|68348|68375.3|68360.3|68362|68347|454
1687544100000|2023-06-23 18:15:00|68362.9|68347.9|68363.9|68348.9|68367|68352|68360|68343.6|436
1687544400000|2023-06-23 18:20:00|68364|68349|68363.1|68348.1|68369.5|68354.5|68360.4|68345.4|419
1687544700000|2023-06-23 18:25:00|68363.5|68348.5|68368|68353|68369.6|68354.6|68363|68348|446
1687545000000|2023-06-23 18:30:00|68367.5|68352.5|68371.8|68356.8|68372.8|68357.8|68363.9|68348.9|376
1687545300000|2023-06-23 18:35:00|68371.9|68356.9|68372|68357|68373.9|68358.9|68368.3|68353.3|394
1687545600000|2023-06-23 18:40:00|68372.1|68357.1|68376.7|68361.7|68378.8|68363.8|68370.7|68355.7|394
1687545900000|2023-06-23 18:45:00|68376.6|68361.6|68383|68368|68385.9|68370.9|68376.6|68361.6|477
1687546200000|2023-06-23 18:50:00|68382.9|68367.9|68387|68372|68388.7|68373.7|68378.5|68363.5|496
1687546500000|2023-06-23 18:55:00|68387.1|68372.1|68369.4|68354.4|68390.9|68375.9|68369.3|68354.3|618
1687546800000|2023-06-23 19:00:00|68369.1|68354.1|68384.5|68369.5|68386.9|68371.9|68369.1|68353.8|512
1687547100000|2023-06-23 19:05:00|68385.5|68370.5|68373.2|68358.2|68386.6|68371.6|68372.6|68357.6|556
1687547400000|2023-06-23 19:10:00|68374.5|68359.5|68357.4|68342.4|68377.9|68362.8|68357.4|68342.4|530
1687547700000|2023-06-23 19:15:00|68357.2|68342.2|68361.9|68346.9|68368.8|68353.8|68355.7|68340.7|454
1687548000000|2023-06-23 19:20:00|68361.8|68346.8|68375|68360|68376.9|68361.9|68361.2|68346.2|404
1687548300000|2023-06-23 19:25:00|68375.1|68360.1|68378.3|68363.3|68381.2|68366.2|68374.5|68359.5|404
1687548600000|2023-06-23 19:30:00|68377.9|68362.9|68385.7|68365.7|68389|68369|68374.9|68358.6|484
1687548900000|2023-06-23 19:35:00|68385.8|68365.8|68395.7|68375.7|68400.4|68380.4|68385|68365|493
1687549200000|2023-06-23 19:40:00|68396|68376|68400.2|68380.2|68411.5|68391.5|68387.6|68367.6|473
1687549500000|2023-06-23 19:45:00|68400.5|68380.5|68400.5|68385.5|68406.1|68388.5|68399.7|68380.5|577
1687549800000|2023-06-23 19:50:00|68400.6|68385.6|68382.8|68362.8|68407.1|68392.1|68380.5|68360.5|504
1687550100000|2023-06-23 19:55:00|68382.7|68362.7|68384.5|68364.5|68387.9|68367.9|68373.4|68353.4|567
1687550400000|2023-06-23 20:00:00|68384.9|68364.9|68371|68351|68389.6|68369.6|68370.6|68350.6|580
1687550700000|2023-06-23 20:05:00|68371.1|68351.1|68374.1|68354.1|68376.5|68356.5|68371.1|68351.1|349
1687551000000|2023-06-23 20:10:00|68374|68354|68371.5|68351.5|68375.4|68355.4|68370.1|68350.1|354
1687551300000|2023-06-23 20:15:00|68371.4|68351.4|68366.3|68346.3|68371.4|68351.4|68365.7|68345.7|377
1687551600000|2023-06-23 20:20:00|68366.4|68346.4|68366.9|68346.9|68370.6|68350.6|68366.3|68346.3|295
1687551900000|2023-06-23 20:25:00|68366.7|68346.7|68364.1|68344.1|68371.7|68351.7|68359.7|68339.7|623
1687552200000|2023-06-23 20:30:00|68363.9|68343.9|68359.1|68339.1|68366.9|68346.9|68359.1|68339.1|718
1687552500000|2023-06-23 20:35:00|68359|68339|68362|68342|68365.1|68345.1|68358.5|68338.5|548
1687552800000|2023-06-23 20:40:00|68361.9|68341.9|68367.3|68347.3|68369.5|68349.5|68360.9|68340.9|664
1687553100000|2023-06-23 20:45:00|68366.2|68346.2|68362.3|68342.3|68368.4|68348.4|68360.6|68340.6|364
1687553400000|2023-06-23 20:50:00|68362.4|68342.4|68362.2|68342.2|68367|68347|68360.4|68340.4|479
1687553700000|2023-06-23 20:55:00|68360.3|68340.3|68402.2|68303.2|68415|68343.5|68350.5|68302.8|442
1687723200000|2023-06-25 20:00:00|68296.8|68224.7|68305.7|68217.6|68308.3|68224.9|68296.8|68216.9|11
1687723500000|2023-06-25 20:05:00|68305.8|68217.7|68304.4|68225.1|68307.6|68256.2|68285.9|68217.7|22
1687723800000|2023-06-25 20:10:00|68266.8|68225.3|68314.4|68227.5|68314.4|68237.6|68265.4|68211.2|18
1687724100000|2023-06-25 20:15:00|68315.7|68228.1|68311.2|68231.5|68315.7|68233.2|68307.8|68222.6|31
1687724400000|2023-06-25 20:20:00|68306.1|68231.6|68281.4|68251.4|68311|68266.8|68281.4|68228.9|14
1687724700000|2023-06-25 20:25:00|68281.5|68251.5|68271.4|68241.4|68336.7|68263.7|68271.4|68219.6|6
1687725000000|2023-06-25 20:30:00|68295.7|68265.7|68303.1|68233.3|68303.1|68265.7|68295.4|68233.3|3
1687725300000|2023-06-25 20:35:00|68271.8|68233.4|68308.3|68230|68308.7|68247.9|68271.7|68229.8|14
1687725600000|2023-06-25 20:40:00|68295.7|68230.1|68320.7|68234.3|68320.7|68265.7|68272.2|68230.1|13
1687725900000|2023-06-25 20:45:00|68320.8|68234.4|68276.8|68246.8|68320.8|68266.2|68276.7|68215.2|16
1687726200000|2023-06-25 20:50:00|68342.6|68228.6|68294.7|68264.7|68342.6|68264.7|68276.8|68228.6|10
1687726500000|2023-06-25 20:55:00|68295.9|68265.9|68326.2|68245.6|68327.9|68268.4|68289.2|68236.7|23
1687726800000|2023-06-25 21:00:00|68326.3|68245.5|68318|68288|68382.4|68316.3|68292|68243.5|188
1687727100000|2023-06-25 21:05:00|68317.8|68287.8|68324|68294|68340|68295.9|68317.4|68270|45
1687727400000|2023-06-25 21:10:00|68323.8|68293.8|68339.2|68278|68341.9|68296.5|68315.2|68272.2|65
1687727700000|2023-06-25 21:15:00|68339.4|68278.1|68344.5|68256.6|68355.6|68289.4|68324|68241.1|296
1687728000000|2023-06-25 21:20:00|68345.4|68257.2|68339|68265.6|68355.6|68279.7|68330.5|68251.6|161
1687728300000|2023-06-25 21:25:00|68339.1|68266.2|68342|68264.5|68349|68273|68323.9|68259.5|71
1687728600000|2023-06-25 21:30:00|68338.9|68260.8|68343.2|68267.9|68346.6|68279.7|68319.8|68260.8|69
1687728900000|2023-06-25 21:35:00|68342.9|68268|68323.2|68283.1|68351.4|68283.1|68317|68260.2|54
1687729200000|2023-06-25 21:40:00|68330.2|68282.1|68350.6|68271.4|68350.6|68283.1|68318.3|68271.4|23
1687729500000|2023-06-25 21:45:00|68339.6|68282.6|68340|68283.3|68350.8|68283.3|68339.6|68271.7|11
1687729800000|2023-06-25 21:50:00|68330.4|68281.9|68347.8|68277.4|68357.3|68285.6|68320.8|68266.5|68
1687730100000|2023-06-25 21:55:00|68339.3|68278.3|68332.9|68280.4|68357|68288.9|68331.1|68268.7|72
1687730400000|2023-06-25 22:00:00|68339.4|68273.1|68319.5|68276|68401.3|68302.3|68318.6|68273.1|375
1687730700000|2023-06-25 22:05:00|68319.4|68275.9|68292.2|68252.7|68323|68275.9|68291.8|68251.9|232
1687731000000|2023-06-25 22:10:00|68292.5|68253.4|68300.8|68271.7|68314.4|68275.6|68292.5|68253.4|288
1687731300000|2023-06-25 22:15:00|68301.2|68271.8|68305.1|68271.1|68309.8|68277|68294.6|68264.9|242
1687731600000|2023-06-25 22:20:00|68305|68271.2|68303.6|68277|68311.1|68277|68297.2|68267.1|180
1687731900000|2023-06-25 22:25:00|68303.7|68277.1|68310.9|68279.4|68310.9|68279.4|68297|68269.2|208
1687732200000|2023-06-25 22:30:00|68311.1|68279.5|68310.1|68278.8|68319.3|68287.7|68306.5|68277.9|305
1687732500000|2023-06-25 22:35:00|68310|68276.9|68296|68270.4|68310|68278.6|68288.5|68258.7|394
1687732800000|2023-06-25 22:40:00|68296.9|68270.5|68307.8|68281.9|68314.6|68286|68296.6|68269.5|357
1687733100000|2023-06-25 22:45:00|68307.9|68282|68305.8|68273.9|68309.3|68282.6|68292.6|68266.2|298
1687733400000|2023-06-25 22:50:00|68305.7|68273.8|68294.9|68268.8|68305.7|68273.8|68292.6|68268.1|296
1687733700000|2023-06-25 22:55:00|68293.4|68267.4|68291.5|68267|68299.3|68271.1|68286.6|68262.1|383
1687734000000|2023-06-25 23:00:00|68292.9|68265.5|68306.5|68286.4|68315.9|68286.9|68288.5|68264.7|414
1687734300000|2023-06-25 23:05:00|68306.4|68286.3|68311.3|68285.8|68313.2|68286.5|68296.1|68272.2|332
1687734600000|2023-06-25 23:10:00|68311.4|68285.9|68304.6|68281.5|68311.8|68288.7|68298.2|68274|281
1687734900000|2023-06-25 23:15:00|68304.5|68280.5|68303.4|68276.6|68307|68281.1|68295.3|68270.8|326
1687735200000|2023-06-25 23:20:00|68303.7|68276.7|68299.6|68274.5|68309.5|68284.1|68298.2|68273.8|278
1687735500000|2023-06-25 23:25:00|68299.3|68274.1|68301.3|68279.1|68304.4|68280.3|68293.7|68270.1|244
1687735800000|2023-06-25 23:30:00|68301.6|68279.3|68297.7|68276.1|68303.2|68279.3|68295.4|68270.7|295
1687736100000|2023-06-25 23:35:00|68297.8|68276.2|68297.1|68275.3|68303|68278.4|68296.2|68271.3|297
1687736400000|2023-06-25 23:40:00|68297.2|68275.5|68295.9|68275.9|68303|68280.7|68293.1|68273.1|628
1687736700000|2023-06-25 23:45:00|68296.1|68276.1|68293.4|68273.4|68302.3|68282.3|68292.6|68272.6|285
1687737000000|2023-06-25 23:50:00|68293.5|68273.5|68295.5|68275.5|68298.3|68278.3|68291.6|68271.6|248
1687737300000|2023-06-25 23:55:00|68295.6|68275.6|68291.9|68271.9|68295.6|68275.6|68291.5|68271.5|158
1687737600000|2023-06-26 00:00:00|68292|68272|68306.6|68286.6|68316.3|68296.3|68278.5|68258.5|611
1687737900000|2023-06-26 00:05:00|68306.7|68286.7|68317.9|68297.9|68340.2|68320.2|68306.7|68286.7|592
1687738200000|2023-06-26 00:10:00|68317.5|68297.5|68319.6|68299.6|68322.6|68302.6|68310.7|68290.7|292
1687738500000|2023-06-26 00:15:00|68319.2|68299.2|68312.9|68292.9|68322.2|68302.2|68303.8|68283.8|368
1687738800000|2023-06-26 00:20:00|68312.6|68292.6|68293.8|68273.8|68317.4|68297.4|68291.7|68271.7|433
1687739100000|2023-06-26 00:25:00|68293.7|68273.7|68299.9|68279.9|68304.7|68284.7|68292.4|68272.4|380
1687739400000|2023-06-26 00:30:00|68299.8|68279.8|68288.8|68268.8|68310|68290|68283.6|68263.6|399
1687739700000|2023-06-26 00:35:00|68288.9|68268.9|68276|68256|68292|68272|68276|68256|314
1687740000000|2023-06-26 00:40:00|68276.9|68256.9|68286.6|68266.6|68290.3|68270.3|68272.6|68252.6|293
1687740300000|2023-06-26 00:45:00|68287.4|68267.4|68296.5|68276.5|68298.4|68278.4|68280.5|68260.5|374
1687740600000|2023-06-26 00:50:00|68296.6|68276.6|68300.8|68280.8|68312.1|68292.1|68294|68274|346
1687740900000|2023-06-26 00:55:00|68302.6|68282.6|68298.9|68278.9|68310.3|68290.3|68297|68277|431
1687741200000|2023-06-26 01:00:00|68299|68279|68304.8|68284.8|68308.9|68288.9|68292.5|68272.5|575
1687741500000|2023-06-26 01:05:00|68305|68285|68298.3|68278.3|68313.3|68293.3|68296.4|68276.4|449
1687741800000|2023-06-26 01:10:00|68298.2|68278.2|68304.3|68284.3|68316.5|68296.5|68297.9|68277.9|419
1687742100000|2023-06-26 01:15:00|68304.6|68284.6|68286.9|68266.9|68304.9|68284.9|68280.5|68260.5|349
1687742400000|2023-06-26 01:20:00|68288|68268|68292.9|68272.9|68295.5|68275.5|68281.3|68261.3|386
1687742700000|2023-06-26 01:25:00|68293|68273|68285.7|68265.7|68298|68278|68282.6|68262.6|345
1687743000000|2023-06-26 01:30:00|68285.8|68265.8|68263.4|68243.4|68286.9|68266.9|68262.6|68242.6|445
1687743300000|2023-06-26 01:35:00|68263.3|68243.3|68264.1|68244.1|68277.4|68257.4|68260.1|68240.1|399
1687743600000|2023-06-26 01:40:00|68264.3|68244.3|68280.8|68260.8|68285.7|68265.7|68259.7|68239.7|382
1687743900000|2023-06-26 01:45:00|68280.9|68260.9|68288.1|68268.1|68288.7|68268.7|68276|68256|371
1687744200000|2023-06-26 01:50:00|68288.2|68268.2|68293.1|68273.1|68297.5|68277.5|68284.8|68264.8|405
1687744500000|2023-06-26 01:55:00|68293.7|68273.7|68293.5|68273.5|68296.2|68276.2|68289.6|68269.6|422
1687744800000|2023-06-26 02:00:00|68293.4|68273.4|68286.9|68266.9|68296.9|68276.9|68285|68266.5|518
1687745100000|2023-06-26 02:05:00|68286.8|68266.8|68292.2|68272.2|68293.3|68274.6|68282.3|68263|381
1687745400000|2023-06-26 02:10:00|68292.1|68272.1|68280.7|68260.7|68292.1|68274.5|68275.3|68255.3|385
1687745700000|2023-06-26 02:15:00|68280.6|68260.6|68276.2|68256.2|68287.7|68267.7|68272.3|68252.3|442
1687746000000|2023-06-26 02:20:00|68276.7|68256.7|68281.7|68261.7|68284.5|68264.5|68275.6|68255.6|356
1687746300000|2023-06-26 02:25:00|68281.6|68261.6|68262|68242|68283.6|68263.6|68261.9|68241.9|435
1687746600000|2023-06-26 02:30:00|68262.1|68242.1|68278.9|68258.9|68282.3|68262.3|68261.2|68241.2|380
1687746900000|2023-06-26 02:35:00|68279.1|68259.1|68268|68248|68279.4|68259.4|68265.8|68245.8|295
1687747200000|2023-06-26 02:40:00|68268.1|68248.1|68267.2|68247.2|68269.1|68249.1|68264.5|68244.5|253
1687747500000|2023-06-26 02:45:00|68267.6|68247.6|68278.8|68258.8|68282.4|68262.4|68264.7|68247.1|242
1687747800000|2023-06-26 02:50:00|68278.9|68258.9|68283.1|68263.1|68289.6|68269.6|68276.4|68258.9|316
1687748100000|2023-06-26 02:55:00|68283.2|68263.2|68290.8|68270.8|68291.8|68271.8|68283|68263|351
1687748400000|2023-06-26 03:00:00|68290.6|68270.6|68288.9|68268.9|68296.1|68276.1|68288.4|68268.4|287
1687748700000|2023-06-26 03:05:00|68288.7|68268.7|68281|68261|68292|68272|68280.8|68260.8|289
1687749000000|2023-06-26 03:10:00|68280.9|68260.9|68281.3|68261.3|68282.1|68262.1|68273.7|68253.7|283
1687749300000|2023-06-26 03:15:00|68281.1|68261.1|68269.9|68249.9|68283|68263|68269.9|68249.9|314
1687749600000|2023-06-26 03:20:00|68269.8|68249.8|68270.4|68250.4|68276.3|68256.3|68266.4|68246.4|274
1687749900000|2023-06-26 03:25:00|68270.5|68250.5|68264.5|68244.5|68272|68252|68261.9|68241.9|245
1687750200000|2023-06-26 03:30:00|68263.9|68243.9|68271|68251|68271.9|68251.9|68263.9|68243.9|258
1687750500000|2023-06-26 03:35:00|68270.9|68250.9|68269.7|68249.7|68274.8|68254.8|68269.6|68249.6|278
1687750800000|2023-06-26 03:40:00|68270.9|68250.9|68286.3|68266.3|68288.6|68268.6|68270.5|68250.5|287
1687751100000|2023-06-26 03:45:00|68286.4|68266.4|68280.5|68260.5|68287.3|68267.3|68278.7|68258.7|212
1687751400000|2023-06-26 03:50:00|68280.6|68260.6|68288.7|68268.7|68289.1|68269.1|68279.5|68259.5|263
1687751700000|2023-06-26 03:55:00|68288.6|68268.6|68282.7|68262.7|68288.9|68268.9|68282|68262|211
1687752000000|2023-06-26 04:00:00|68282.4|68262.4|68281.6|68261.6|68287.8|68267.8|68281.6|68261.6|284
1687752300000|2023-06-26 04:05:00|68281.7|68261.7|68280.6|68260.6|68281.7|68261.7|68276.7|68256.7|138
1687752600000|2023-06-26 04:10:00|68280.5|68260.5|68276|68256|68280.5|68260.5|68270.2|68250.2|196
1687752900000|2023-06-26 04:15:00|68276.1|68256.1|68294.8|68274.8|68299.3|68279.3|68270.3|68250.3|199
1687753200000|2023-06-26 04:20:00|68294.9|68274.9|68289.8|68269.8|68302.6|68282.6|68289.2|68269.2|262
1687753500000|2023-06-26 04:25:00|68290.4|68270.4|68297.2|68277.2|68298.5|68278.5|68286.9|68266.9|272
1687753800000|2023-06-26 04:30:00|68297.3|68277.3|68315.1|68295.1|68322.3|68302.3|68296|68276|310
1687754100000|2023-06-26 04:35:00|68315|68295|68308.8|68293.8|68316.3|68296.3|68304.8|68284.8|203
1687754400000|2023-06-26 04:40:00|68308.9|68293.9|68312.2|68297.2|68317.6|68297.6|68305.7|68286.1|200
1687754700000|2023-06-26 04:45:00|68312.1|68297.1|68305.3|68285.3|68318.1|68298.1|68305.3|68285.3|255
1687755000000|2023-06-26 04:50:00|68305.2|68285.2|68311.7|68291.7|68315.4|68295.4|68301.3|68281.3|182
1687755300000|2023-06-26 04:55:00|68312.2|68292.2|68305.6|68285.6|68312.9|68292.9|68303.2|68283.2|292
1687755600000|2023-06-26 05:00:00|68304.5|68284.5|68296.6|68281.6|68306.8|68287.2|68295.1|68275.1|353
1687755900000|2023-06-26 05:05:00|68296.5|68281.5|68302|68282|68302.2|68283.5|68289.2|68272.1|255
1687756200000|2023-06-26 05:10:00|68302.1|68282.1|68286|68266|68302.1|68282.2|68284.4|68264.6|281
1687756500000|2023-06-26 05:15:00|68285.6|68265.6|68279.8|68259.8|68286.8|68267.9|68278.3|68258.9|244
1687756800000|2023-06-26 05:20:00|68279.9|68259.9|68275|68255|68280.2|68262.2|68273.6|68253.9|215
1687757100000|2023-06-26 05:25:00|68274.9|68254.9|68277.7|68262.7|68281.4|68262.9|68267.9|68250.2|291
1687757400000|2023-06-26 05:30:00|68278|68263|68260.4|68240.4|68284.2|68265.7|68259.7|68239.7|389
1687757700000|2023-06-26 05:35:00|68260.5|68240.5|68264.3|68244.3|68272.7|68252.7|68257.5|68239.5|342
1687758000000|2023-06-26 05:40:00|68264.4|68244.4|68263.7|68243.7|68268.7|68248.7|68257.6|68239.2|337
1687758300000|2023-06-26 05:45:00|68264.2|68244.2|68266.2|68246.2|68267.6|68249.4|68259.1|68241|421
1687758600000|2023-06-26 05:50:00|68266.1|68246.1|68270|68250|68281.9|68264.6|68260.5|68242|554
1687758900000|2023-06-26 05:55:00|68270.3|68250.3|68275.2|68255.2|68291|68271|68265.7|68249.9|565
1687759200000|2023-06-26 06:00:00|68282.4|68262.4|68282.8|68267.8|68290.1|68274.1|68271.7|68256.7|581
1687759500000|2023-06-26 06:05:00|68283.1|68268.1|68273.5|68258.5|68297.2|68279.7|68270.5|68253|540
1687759800000|2023-06-26 06:10:00|68273.2|68258.2|68276.9|68261.9|68276.9|68261.9|68254.1|68239.1|446
1687760100000|2023-06-26 06:15:00|68277|68262|68290.7|68275.7|68292.4|68276.8|68277|68261.2|504
1687760400000|2023-06-26 06:20:00|68290.8|68275.8|68297|68282|68297.4|68282.4|68280.9|68265.9|535
1687760700000|2023-06-26 06:25:00|68298.3|68283.3|68309.6|68294.6|68312.2|68297.2|68288.6|68273.6|546
1687761000000|2023-06-26 06:30:00|68310.9|68295.9|68311.6|68296.6|68323.8|68308.8|68300.7|68285.7|543
1687761300000|2023-06-26 06:35:00|68312.4|68297.4|68336.5|68321.5|68338.8|68323.8|68310.9|68295.9|528
1687761600000|2023-06-26 06:40:00|68336.6|68321.6|68321.3|68306.3|68338.6|68323.6|68321.1|68306.1|468
1687761900000|2023-06-26 06:45:00|68321.2|68306.2|68293|68278|68323.6|68308.6|68290.5|68275.5|492
1687762200000|2023-06-26 06:50:00|68293.2|68278.2|68299.5|68284.5|68301.6|68286.6|68285.7|68270.7|424
1687762500000|2023-06-26 06:55:00|68299.6|68284.6|68305|68290|68309.3|68294.3|68294.3|68279.3|566
1687762800000|2023-06-26 07:00:00|68303.1|68288.1|68307.2|68292.2|68310.5|68295.5|68293|68278|669
1687763100000|2023-06-26 07:05:00|68305.3|68290.3|68294.6|68279.6|68313.8|68298.8|68294.4|68279.4|477
1687763400000|2023-06-26 07:10:00|68294.8|68279.8|68310.5|68295.5|68313.7|68298.7|68287.2|68272.2|708
1687763700000|2023-06-26 07:15:00|68310.6|68295.6|68341.7|68321.7|68342.2|68324.5|68301.2|68286.2|674
1687764000000|2023-06-26 07:20:00|68341.9|68321.9|68285|68270|68342|68325.4|68273.8|68256.7|614
1687764300000|2023-06-26 07:25:00|68285.1|68270.1|68308.6|68288.6|68312.8|68296|68280.2|68263.3|677
1687764600000|2023-06-26 07:30:00|68308.9|68288.9|68351.2|68336.2|68357|68342|68303.1|68283.1|698
1687764900000|2023-06-26 07:35:00|68351.8|68336.8|68321.1|68306.1|68352.7|68337.7|68321|68301.3|730
1687765200000|2023-06-26 07:40:00|68321.5|68306.5|68339.4|68324.4|68341.6|68326.6|68316.9|68300.9|672
1687765500000|2023-06-26 07:45:00|68339.5|68324.5|68321.4|68306.4|68349|68334|68315.9|68300.9|635
1687765800000|2023-06-26 07:50:00|68321.1|68306.1|68307.4|68287.4|68323.7|68307.6|68301.3|68283.6|607
1687766100000|2023-06-26 07:55:00|68307.2|68287.2|68313.7|68293.7|68315.1|68295.1|68295.3|68275.3|614
1687766400000|2023-06-26 08:00:00|68315|68295|68375.6|68360.6|68380.5|68360.9|68309.7|68289.7|873
1687766700000|2023-06-26 08:05:00|68376.5|68361.5|68402|68382|68406.2|68391.2|68370.3|68352.4|737
1687767000000|2023-06-26 08:10:00|68402.2|68382.2|68376|68356|68405.1|68390.1|68354.9|68339.9|714
1687767300000|2023-06-26 08:15:00|68377.1|68357.1|68395.1|68375.1|68397.8|68378.2|68367.3|68347.3|645
1687767600000|2023-06-26 08:20:00|68396.4|68376.4|68386.5|68371.5|68398.8|68383.4|68386.1|68371.1|526
1687767900000|2023-06-26 08:25:00|68386.6|68371.6|68370.9|68355.9|68391.4|68376.4|68361.2|68346.2|586
1687768200000|2023-06-26 08:30:00|68370.8|68355.8|68384.3|68369.3|68389.3|68374.3|68370.8|68355.8|617
1687768500000|2023-06-26 08:35:00|68383.8|68368.8|68385.6|68370.6|68389.5|68374.5|68382.1|68365|541
1687768800000|2023-06-26 08:40:00|68385.8|68370.8|68401|68381|68405.2|68385.2|68380.7|68362.6|647
1687769100000|2023-06-26 08:45:00|68401.1|68381.1|68382.8|68362.8|68403.6|68386.4|68366.1|68349.5|583
1687769400000|2023-06-26 08:50:00|68382.9|68362.9|68380.6|68365.6|68386.2|68370.9|68370.1|68355.1|545
1687769700000|2023-06-26 08:55:00|68380.7|68365.7|68370.5|68355.5|68392.9|68377.9|68370.4|68355.4|571
1687770000000|2023-06-26 09:00:00|68371.3|68356.3|68357.4|68342.4|68378.2|68363.2|68347.2|68332.2|546
1687770300000|2023-06-26 09:05:00|68357.3|68342.3|68360.6|68345.6|68376.5|68361.5|68357|68342|485
1687770600000|2023-06-26 09:10:00|68360.8|68345.8|68353.3|68338.3|68364.1|68349.1|68351.5|68336.5|526
1687770900000|2023-06-26 09:15:00|68353.4|68338.4|68340.5|68325.5|68353.4|68338.4|68335.4|68320.4|547
1687771200000|2023-06-26 09:20:00|68340.1|68325.1|68357.5|68342.5|68358.1|68343.1|68333.8|68318.8|534
1687771500000|2023-06-26 09:25:00|68357.3|68342.3|68343.9|68328.9|68364.2|68349.2|68342.3|68327.3|513
1687771800000|2023-06-26 09:30:00|68344.2|68329.2|68343.7|68328.7|68352.9|68337.9|68339.6|68324.6|477
1687772100000|2023-06-26 09:35:00|68343.6|68328.6|68343.1|68328.1|68349.8|68334.8|68333.5|68318.5|528
1687772400000|2023-06-26 09:40:00|68342.6|68327.6|68328.4|68313.4|68343.8|68328.8|68327.5|68312.5|491
1687772700000|2023-06-26 09:45:00|68328.5|68313.5|68327.1|68312.1|68337.2|68322.2|68321.2|68306.2|509
1687773000000|2023-06-26 09:50:00|68327.3|68312.3|68324.6|68309.6|68338|68323|68308.5|68291.4|542
1687773300000|2023-06-26 09:55:00|68324.5|68309.5|68337.3|68322.3|68340.5|68325.5|68321.6|68306.6|587
1687773600000|2023-06-26 10:00:00|68338.2|68323.2|68342.5|68327.5|68352.1|68337.1|68333.2|68318.2|502
1687773900000|2023-06-26 10:05:00|68342.3|68327.3|68325.1|68310.1|68342.6|68327.6|68323.7|68308.7|500
1687774200000|2023-06-26 10:10:00|68325.2|68310.2|68327.2|68312.2|68327.6|68312.6|68315.4|68300.4|454
1687774500000|2023-06-26 10:15:00|68327.3|68312.3|68324.7|68309.7|68338.3|68319.8|68320.2|68305.2|476
1687774800000|2023-06-26 10:20:00|68325.7|68310.7|68318.5|68303.5|68329.1|68314.1|68313|68295.8|399
1687775100000|2023-06-26 10:25:00|68318.6|68303.6|68280.4|68265.4|68318.7|68303.7|68270.9|68255.9|446
1687775400000|2023-06-26 10:30:00|68280.5|68265.5|68295|68280|68296.1|68281.1|68277.6|68262.6|498
1687775700000|2023-06-26 10:35:00|68295.6|68280.6|68285|68270|68296.6|68281.6|68277.8|68260.8|563
1687776000000|2023-06-26 10:40:00|68285.2|68270.2|68282.4|68267.4|68289.1|68274.1|68274.2|68259.2|474
1687776300000|2023-06-26 10:45:00|68282.3|68267.3|68275.4|68260.4|68290.1|68275.1|68275.3|68260.3|462
1687776600000|2023-06-26 10:50:00|68275.5|68260.5|68286.5|68271.5|68290.3|68275.3|68273.1|68258.1|507
1687776900000|2023-06-26 10:55:00|68286.7|68271.7|68288.3|68273.3|68291.6|68276.6|68281.4|68266.4|512
1687777200000|2023-06-26 11:00:00|68288.5|68273.5|68280.9|68265.9|68296.8|68281.8|68279.4|68264.4|511
1687777500000|2023-06-26 11:05:00|68280.8|68265.8|68277|68262|68281.7|68266.7|68273.6|68258.6|419
1687777800000|2023-06-26 11:10:00|68275.1|68260.1|68275.5|68260.5|68283.4|68268.4|68270.2|68255.2|406
1687778100000|2023-06-26 11:15:00|68275.1|68260.1|68270.4|68255.4|68279.4|68264.4|68268|68253|419
1687778400000|2023-06-26 11:20:00|68270.5|68255.5|68283|68268|68283.6|68268.6|68267.9|68252.9|454
1687778700000|2023-06-26 11:25:00|68282.8|68267.8|68283.4|68268.4|68296.7|68281.7|68277.2|68262.2|449
1687779000000|2023-06-26 11:30:00|68283.3|68268.3|68283.4|68268.4|68289|68274|68279.8|68264.8|452
1687779300000|2023-06-26 11:35:00|68283.5|68268.5|68261.1|68246.1|68283.5|68268.5|68260.4|68245.4|435
1687779600000|2023-06-26 11:40:00|68261|68246|68237.5|68222.5|68262|68247|68222.3|68207.3|494
1687779900000|2023-06-26 11:45:00|68237.6|68222.6|68223|68208|68246.4|68231.4|68222.9|68207.9|502
1687780200000|2023-06-26 11:50:00|68223.1|68208.1|68207.6|68192.6|68227.3|68212.3|68207.4|68192.4|537
1687780500000|2023-06-26 11:55:00|68207.4|68192.4|68204|68189|68212.9|68197.9|68203.5|68188.5|623
1687780800000|2023-06-26 12:00:00|68207.7|68192.7|68219.6|68204.6|68227.6|68212.6|68207.7|68192.7|588
1687781100000|2023-06-26 12:05:00|68219.5|68204.5|68207|68192|68222.9|68207.9|68204.7|68189.7|518
1687781400000|2023-06-26 12:10:00|68206.8|68191.8|68217.1|68202.1|68217.8|68202.8|68198.2|68183.2|565
1687781700000|2023-06-26 12:15:00|68215.8|68200.8|68217.9|68202.9|68217.9|68202.9|68202.2|68187.2|478
1687782000000|2023-06-26 12:20:00|68218.3|68203.3|68204.2|68189.2|68219.6|68204.6|68197|68182|527
1687782300000|2023-06-26 12:25:00|68204|68189|68198.7|68183.7|68208.3|68193.3|68198|68183|549
1687782600000|2023-06-26 12:30:00|68198.6|68183.6|68208.9|68193.9|68219.5|68204.5|68197.7|68182.7|549
1687782900000|2023-06-26 12:35:00|68208.8|68193.8|68199.2|68184.2|68209.9|68194.9|68198.2|68183.2|475
1687783200000|2023-06-26 12:40:00|68198.7|68183.7|68203.3|68188.3|68209.9|68194.9|68197.3|68182.3|516
1687783500000|2023-06-26 12:45:00|68203.2|68188.2|68201.4|68186.4|68206.5|68191.5|68196.9|68181.9|472
1687783800000|2023-06-26 12:50:00|68201.5|68186.5|68214.8|68199.8|68234.6|68219.6|68199.8|68184.8|534
1687784100000|2023-06-26 12:55:00|68214.6|68199.6|68213.6|68198.6|68218.5|68203.5|68200.7|68185.7|532
1687784400000|2023-06-26 13:00:00|68213.3|68198.3|68220.5|68205.5|68229.5|68214.5|68205.9|68190.9|559
1687784700000|2023-06-26 13:05:00|68220.6|68205.6|68205.9|68190.9|68221.3|68206.3|68204.7|68189.7|540
1687785000000|2023-06-26 13:10:00|68205.8|68190.8|68203.6|68188.6|68215.3|68200.3|68202.7|68187.7|471
1687785300000|2023-06-26 13:15:00|68203.4|68188.4|68222.8|68207.8|68224.1|68209.1|68197.9|68182.9|508
1687785600000|2023-06-26 13:20:00|68221.9|68206.9|68206.5|68191.5|68229.6|68214.6|68201.3|68186.3|534
1687785900000|2023-06-26 13:25:00|68206.3|68191.3|68238.4|68223.4|68240.7|68225.7|68206.2|68191.2|535
1687786200000|2023-06-26 13:30:00|68237.5|68222.5|68256.7|68241.7|68269.5|68254.5|68231.7|68216.7|648
1687786500000|2023-06-26 13:35:00|68256.8|68241.8|68247.6|68232.6|68259.8|68244.8|68222.8|68207.8|673
1687786800000|2023-06-26 13:40:00|68247.7|68232.7|68255.6|68240.6|68262.8|68247.8|68243.8|68228.8|645
1687787100000|2023-06-26 13:45:00|68255.7|68240.7|68253.6|68238.6|68265.2|68250.2|68250.6|68235.6|699
1687787400000|2023-06-26 13:50:00|68252.7|68237.7|68251.3|68236.3|68273.9|68258.9|68249.6|68234.6|650
1687787700000|2023-06-26 13:55:00|68250.4|68235.4|68247.4|68232.4|68259.9|68244.9|68242.9|68227.9|709
1687788000000|2023-06-26 14:00:00|68247|68232|68251.3|68236.3|68265.5|68250.5|68245|68230|694
1687788300000|2023-06-26 14:05:00|68250.9|68235.9|68257.3|68242.3|68262.4|68247.4|68227.3|68212.3|663
1687788600000|2023-06-26 14:10:00|68257.2|68242.2|68264|68249|68273.9|68258.9|68244.7|68229.7|736
1687788900000|2023-06-26 14:15:00|68263.9|68248.9|68257.6|68242.6|68272.8|68257.8|68247.1|68232.1|655
1687789200000|2023-06-26 14:20:00|68257.9|68242.9|68259.9|68244.9|68274.9|68259.9|68255.2|68240.2|672
1687789500000|2023-06-26 14:25:00|68260.7|68245.7|68261.8|68246.8|68270|68255|68257.4|68242.4|583
1687789800000|2023-06-26 14:30:00|68261.7|68246.7|68281.1|68266.1|68284.4|68269.4|68255.1|68240.1|701
1687790100000|2023-06-26 14:35:00|68278.8|68263.8|68289.8|68274.8|68290|68275|68272.8|68257.8|633
1687790400000|2023-06-26 14:40:00|68289.9|68274.9|68299.9|68284.9|68303.2|68288.2|68276.4|68261.4|652
1687790700000|2023-06-26 14:45:00|68300.6|68285.6|68279.8|68264.8|68307.3|68292.3|68279.5|68264.5|559
1687791000000|2023-06-26 14:50:00|68279.9|68264.9|68237.2|68222.2|68306.1|68291.1|68233.4|68218.4|667
1687791300000|2023-06-26 14:55:00|68237.6|68222.6|68271.6|68256.6|68271.6|68256.6|68229.7|68214.7|799
1687791600000|2023-06-26 15:00:00|68271.4|68256.4|68278.7|68263.7|68289|68274|68267.9|68252.9|681
1687791900000|2023-06-26 15:05:00|68278.5|68263.5|68268|68253|68281.7|68266.7|68259.5|68244.5|568
1687792200000|2023-06-26 15:10:00|68267.8|68252.8|68253.8|68238.8|68270.9|68255.9|68253.7|68238.7|474
1687792500000|2023-06-26 15:15:00|68253.7|68238.7|68245.3|68225.3|68265.2|68250.2|68243.9|68223.9|565
1687792800000|2023-06-26 15:20:00|68244.7|68224.7|68244.9|68224.9|68247.6|68227.6|68235.4|68215.4|519
1687793100000|2023-06-26 15:25:00|68244.8|68224.8|68234.4|68214.4|68250.5|68230.5|68227.3|68207.3|573
1687793400000|2023-06-26 15:30:00|68234.9|68214.9|68239.3|68219.3|68244.8|68224.8|68230|68210|527
1687793700000|2023-06-26 15:35:00|68239.2|68219.2|68228.3|68208.3|68239.4|68219.4|68223.1|68203.1|509
1687794000000|2023-06-26 15:40:00|68228.2|68208.2|68223.9|68203.9|68233.2|68213.2|68221.9|68201.9|557
1687794300000|2023-06-26 15:45:00|68222.9|68202.9|68218.3|68203.3|68225|68207.6|68209.7|68192.6|538
1687794600000|2023-06-26 15:50:00|68218.4|68203.4|68238|68223|68238.3|68223.3|68203.9|68187.8|535
1687794900000|2023-06-26 15:55:00|68238.7|68223.7|68255.2|68240.2|68262.6|68245.6|68235.3|68220.3|610
1687795200000|2023-06-26 16:00:00|68255.4|68240.4|68262.9|68247.9|68272|68255.4|68255.4|68240.4|554
1687795500000|2023-06-26 16:05:00|68262.7|68247.7|68273|68258|68274.2|68259.2|68262.1|68247.1|452
1687795800000|2023-06-26 16:10:00|68272.9|68257.9|68267.4|68247.4|68275.4|68260|68262.9|68242.9|454
1687796100000|2023-06-26 16:15:00|68266.1|68246.1|68269.2|68249.2|68275.2|68255.2|68257.6|68237.6|493
1687796400000|2023-06-26 16:20:00|68268.7|68248.7|68276|68256|68276.5|68256.5|68266.9|68246.9|534
1687796700000|2023-06-26 16:25:00|68275.8|68255.8|68298.2|68278.2|68298.3|68278.3|68275.8|68255.8|457
1687797000000|2023-06-26 16:30:00|68298.3|68278.3|68305.9|68285.9|68312.5|68292.5|68297.7|68277.7|482
1687797300000|2023-06-26 16:35:00|68305.7|68285.7|68312.1|68292.1|68313.4|68293.4|68299.4|68279.4|439
1687797600000|2023-06-26 16:40:00|68312|68292|68303.2|68283.2|68312.2|68292.2|68300.2|68280.2|441
1687797900000|2023-06-26 16:45:00|68303|68283|68291.1|68271.1|68303|68283|68291.1|68271.1|338
1687798200000|2023-06-26 16:50:00|68291.2|68271.2|68261.9|68241.9|68291.2|68271.2|68261.8|68241.8|418
1687798500000|2023-06-26 16:55:00|68261.8|68241.8|68258.1|68238.1|68262.8|68242.8|68249.8|68229.8|424
1687798800000|2023-06-26 17:00:00|68257.2|68237.2|68269.5|68249.5|68271.8|68251.8|68252.9|68232.9|460
1687799100000|2023-06-26 17:05:00|68269.4|68249.4|68271.4|68251.4|68276.5|68256.5|68266.5|68246.5|480
1687799400000|2023-06-26 17:10:00|68271.1|68251.1|68288.3|68268.3|68294.5|68274.5|68271|68251|453
1687799700000|2023-06-26 17:15:00|68288.4|68268.4|68282.2|68262.2|68291.9|68271.9|68278.1|68258.1|396
1687800000000|2023-06-26 17:20:00|68282.3|68262.3|68278.9|68258.9|68290.1|68270.1|68274.8|68254.8|380
1687800300000|2023-06-26 17:25:00|68279.1|68259.1|68250.7|68230.7|68280.8|68260.8|68248.5|68229.7|432
1687800600000|2023-06-26 17:30:00|68250.5|68230.5|68255.6|68240.6|68260.3|68243.7|68250.1|68230.1|413
1687800900000|2023-06-26 17:35:00|68255.7|68240.7|68247.7|68232.7|68258.4|68243.4|68245.7|68230.7|416
1687801200000|2023-06-26 17:40:00|68247.6|68232.6|68255|68240|68258.3|68243.3|68247.2|68232.2|402
1687801500000|2023-06-26 17:45:00|68254.9|68239.9|68251.1|68231.1|68263.1|68243.1|68247|68229.9|439
1687801800000|2023-06-26 17:50:00|68251.2|68231.2|68258|68238|68261.1|68241.1|68248.8|68228.8|439
1687802100000|2023-06-26 17:55:00|68257.9|68237.9|68264.1|68249.1|68266.2|68249.5|68257|68237|431
1687802400000|2023-06-26 18:00:00|68264|68249|68263.2|68243.2|68276.1|68256.3|68262.4|68243.2|403
1687802700000|2023-06-26 18:05:00|68263.1|68243.1|68259.4|68244.4|68263.1|68247.4|68254.3|68239.3|340
1687803000000|2023-06-26 18:10:00|68260|68245|68259.4|68239.4|68263.6|68245.8|68254.3|68239.3|358
1687803300000|2023-06-26 18:15:00|68259.6|68239.6|68265.6|68245.6|68265.7|68248.2|68257.1|68237.1|422
1687803600000|2023-06-26 18:20:00|68265|68245|68245.8|68230.8|68270.3|68250.3|68245.6|68230.6|386
1687803900000|2023-06-26 18:25:00|68245.7|68230.7|68243.3|68228.3|68251.6|68236.6|68242.1|68227.1|409
1687804200000|2023-06-26 18:30:00|68243.4|68228.4|68234.1|68219.1|68243.6|68228.6|68231.4|68216.4|341
1687804500000|2023-06-26 18:35:00|68234|68219|68249.2|68234.2|68250.9|68235|68234|68219|386
1687804800000|2023-06-26 18:40:00|68249.4|68234.4|68246.3|68231.3|68250.9|68235.9|68246.1|68231.1|411
1687805100000|2023-06-26 18:45:00|68246.4|68231.4|68244.7|68229.7|68253|68238|68244.2|68229.2|417
1687805400000|2023-06-26 18:50:00|68244.6|68229.6|68243.3|68228.3|68247.2|68232.2|68241.9|68226.9|415
1687805700000|2023-06-26 18:55:00|68243.4|68228.4|68234.4|68219.4|68245.7|68230.7|68234|68219|536
1687806000000|2023-06-26 19:00:00|68234.5|68219.5|68237.7|68222.7|68241.8|68226.8|68232.6|68217.6|448
1687806300000|2023-06-26 19:05:00|68237.4|68222.4|68244.8|68229.8|68244.9|68229.9|68232.1|68217.1|398
1687806600000|2023-06-26 19:10:00|68244.9|68229.9|68265|68250|68265|68250|68241.4|68226.4|427
1687806900000|2023-06-26 19:15:00|68265.4|68250.4|68273.8|68258.8|68274.2|68259.2|68263.5|68248.5|396
1687807200000|2023-06-26 19:20:00|68273.7|68258.7|68280.8|68265.8|68281.1|68266.1|68264.2|68249.2|502
1687807500000|2023-06-26 19:25:00|68280.4|68265.4|68287.1|68272.1|68288.3|68273.3|68276.9|68261.9|422
1687807800000|2023-06-26 19:30:00|68287.2|68272.2|68285.6|68270.6|68294.9|68279.9|68281.4|68266.4|397
1687808100000|2023-06-26 19:35:00|68284.9|68269.9|68286.9|68271.9|68291.9|68276.9|68281.1|68266.1|404
1687808400000|2023-06-26 19:40:00|68286.8|68271.8|68289.9|68274.9|68290.5|68275.5|68286|68271|379
1687808700000|2023-06-26 19:45:00|68290|68275|68298|68283|68299.3|68284.3|68289.6|68274.6|406
1687809000000|2023-06-26 19:50:00|68299.3|68284.3|68287.2|68267.2|68299.6|68284.6|68287.2|68267.2|443
1687809300000|2023-06-26 19:55:00|68287.3|68267.3|68281.7|68261.7|68288.4|68268.4|68276.9|68256.9|594
1687809600000|2023-06-26 20:00:00|68282.2|68262.2|68274|68254|68285|68265|68266.9|68246.9|403
1687809900000|2023-06-26 20:05:00|68274.3|68254.3|68272|68252|68275.6|68255.6|68270.9|68250.9|333
1687810200000|2023-06-26 20:10:00|68272.3|68252.3|68277.6|68257.6|68280.6|68260.6|68272.3|68252.3|313
1687810500000|2023-06-26 20:15:00|68278|68258|68279.6|68259.6|68282.1|68262.1|68278|68258|163
1687810800000|2023-06-26 20:20:00|68279.7|68259.7|68283.1|68263.1|68283.6|68263.6|68279.7|68259.7|226
1687811100000|2023-06-26 20:25:00|68283.2|68263.2|68293|68273|68293.3|68273.3|68283|68263|276
1687811400000|2023-06-26 20:30:00|68292.8|68272.8|68300|68280|68301.9|68281.9|68292.8|68272.8|345
1687811700000|2023-06-26 20:35:00|68300.1|68280.1|68300.4|68280.4|68303.7|68283.7|68298.9|68278.9|278
1687812000000|2023-06-26 20:40:00|68300.9|68280.9|68302.3|68282.3|68303.6|68283.6|68299.5|68279.5|233
1687812300000|2023-06-26 20:45:00|68301.6|68281.6|68292|68272|68304|68284|68292|68270.2|492
1687812600000|2023-06-26 20:50:00|68291.7|68271.7|68298.1|68278.1|68300.2|68280.2|68289.6|68269.6|555
1687812900000|2023-06-26 20:55:00|68297.6|68277.6|68298.6|68263|68302.2|68278.6|68292.6|68263|463
1687813200000|2023-06-26 21:00:00|68299.7|68256.1|68300.8|68236.2|68304.2|68256.1|68292.6|68224.3|40
1687813500000|2023-06-26 21:05:00|68301.2|68236.6|68315.7|68220.5|68321.2|68260.6|68300.7|68219.2|96
1687813800000|2023-06-26 21:10:00|68315.8|68220.6|68309.7|68233.2|68321.8|68235.1|68303.8|68214.8|107
1687814100000|2023-06-26 21:15:00|68309.9|68233.4|68296.7|68239.6|68310.6|68248.4|68292.2|68223.7|139
1687814400000|2023-06-26 21:20:00|68296.6|68239.7|68300.4|68250.1|68302.5|68257.9|68285.9|68236.7|175
1687814700000|2023-06-26 21:25:00|68300.5|68250.2|68301.2|68229.4|68303.6|68252.5|68289.8|68219.6|91
1687815000000|2023-06-26 21:30:00|68300.9|68229.3|68300|68252.8|68309.1|68254.7|68296.8|68227.7|256
1687815300000|2023-06-26 21:35:00|68300.1|68252.9|68299.2|68256|68300.4|68256.4|68290.5|68251.9|201
1687815600000|2023-06-26 21:40:00|68299.3|68256.1|68296.5|68256.3|68300.1|68258.6|68296.1|68255.9|93
1687815900000|2023-06-26 21:45:00|68297.6|68256.4|68293.9|68251.1|68301.7|68257.4|68293.4|68250.6|152
1687816200000|2023-06-26 21:50:00|68294|68250.6|68309.4|68242.3|68314.1|68257.4|68292.3|68230.5|217
1687816500000|2023-06-26 21:55:00|68309.2|68242.4|68298.5|68258.4|68309.9|68264.6|68293.2|68242.4|195
1687816800000|2023-06-26 22:00:00|68298.7|68258.7|68285.2|68257.5|68300.9|68263.4|68283.7|68255.4|221
1687817100000|2023-06-26 22:05:00|68285.6|68256.3|68285.2|68259.3|68289|68260.8|68283|68252.6|100
1687817400000|2023-06-26 22:10:00|68285.4|68259.5|68284|68255.3|68291.8|68262.6|68283.3|68254.5|150
1687817700000|2023-06-26 22:15:00|68284.2|68255.5|68267.3|68242.2|68284.6|68257.6|68255.8|68228.2|452
1687818000000|2023-06-26 22:20:00|68267.2|68241.6|68267.3|68247.1|68270.8|68247.1|68261.1|68234.7|294
1687818300000|2023-06-26 22:25:00|68267.2|68247|68270.9|68248.1|68272.4|68251.8|68267.2|68243.1|144
1687818600000|2023-06-26 22:30:00|68271.1|68248.2|68266.3|68239.1|68272.5|68252|68265.6|68238.5|397
1687818900000|2023-06-26 22:35:00|68265.9|68239.4|68266|68242.8|68267.6|68245.2|68264.7|68239.4|187
1687819200000|2023-06-26 22:40:00|68265.4|68245.2|68273.3|68247.9|68274.2|68251.2|68264.9|68240|237
1687819500000|2023-06-26 22:45:00|68273.4|68246.3|68272.6|68252.6|68275|68252.7|68271.7|68246.2|167
1687819800000|2023-06-26 22:50:00|68272.5|68252.5|68272.9|68248.7|68274.3|68253|68271.5|68246.9|202
1687820100000|2023-06-26 22:55:00|68272.7|68248.6|68263.1|68239.4|68272.7|68252.1|68259.2|68237.2|202
1687820400000|2023-06-26 23:00:00|68263.2|68239.5|68272.8|68252.1|68274.9|68252.3|68262.4|68239.5|273
1687820700000|2023-06-26 23:05:00|68274.4|68248.8|68272.6|68248.4|68274.6|68252.6|68270.7|68246.8|145
1687821000000|2023-06-26 23:10:00|68272.7|68251.6|68276|68252.8|68277|68256.6|68271.6|68249.4|153
1687821300000|2023-06-26 23:15:00|68276.1|68252.9|68276.7|68256.7|68281.4|68259.6|68274.9|68252.9|215
1687821600000|2023-06-26 23:20:00|68276.5|68256.5|68280.9|68256.6|68285|68261.1|68272.2|68249.7|313
1687821900000|2023-06-26 23:25:00|68280.8|68256.7|68274.9|68252.2|68281.7|68259.4|68274.6|68251.6|253
1687822200000|2023-06-26 23:30:00|68274.8|68251.8|68274.7|68254.7|68279.7|68259.7|68273.6|68251.7|176
1687822500000|2023-06-26 23:35:00|68275.2|68255.2|68273.7|68253.7|68279.5|68259|68272.3|68252.2|243
1687822800000|2023-06-26 23:40:00|68273.6|68253.6|68271.4|68251.4|68274.6|68254.6|68268|68247.5|188
1687823100000|2023-06-26 23:45:00|68271.9|68251.9|68266.3|68246.3|68275.6|68255.6|68266|68246|281
1687823400000|2023-06-26 23:50:00|68266.4|68246.4|68263.7|68243.7|68268.3|68248.3|68263.1|68243.1|159
1687823700000|2023-06-26 23:55:00|68263.6|68243.6|68268.5|68248.5|68270.8|68250.8|68263.6|68243.6|312
1687824000000|2023-06-27 00:00:00|68268.3|68248.3|68271.1|68251.1|68286.4|68266.4|68267.2|68247.2|591
1687824300000|2023-06-27 00:05:00|68271.7|68251.7|68283.3|68263.3|68284.4|68264.4|68270.9|68250.9|542
1687824600000|2023-06-27 00:10:00|68283.4|68263.4|68281.7|68261.7|68287.5|68267.5|68277.4|68257.7|538
1687824900000|2023-06-27 00:15:00|68281.8|68261.8|68276.8|68261.8|68285.8|68266.5|68276.2|68257|460
1687825200000|2023-06-27 00:20:00|68279.4|68259.4|68282.5|68262.5|68285.8|68265.8|68277.2|68259.3|509
1687825500000|2023-06-27 00:25:00|68282.9|68262.9|68278|68258|68285.5|68266.4|68277.3|68257.3|508
1687825800000|2023-06-27 00:30:00|68277.7|68257.7|68272.7|68252.7|68282|68264.4|68268.5|68248.5|446
1687826100000|2023-06-27 00:35:00|68272.6|68252.6|68264|68244|68273.7|68253.7|68259.7|68239.7|412
1687826400000|2023-06-27 00:40:00|68263.9|68243.9|68283.1|68263.1|68284.6|68264.6|68262.5|68242.5|348
1687826700000|2023-06-27 00:45:00|68283.2|68263.2|68289.3|68269.3|68292.6|68272.6|68278.8|68258.8|406
1687827000000|2023-06-27 00:50:00|68289.4|68269.4|68316.4|68296.4|68317.3|68297.3|68286.5|68266.5|535
1687827300000|2023-06-27 00:55:00|68317.5|68297.5|68303.8|68283.8|68318.8|68298.8|68295|68277.5|521
1687827600000|2023-06-27 01:00:00|68303.7|68283.7|68294|68274|68307.6|68289.8|68293.7|68273.7|543
1687827900000|2023-06-27 01:05:00|68293.8|68273.8|68283.7|68263.7|68298.4|68278.4|68278.4|68258.4|476
1687828200000|2023-06-27 01:10:00|68283.9|68263.9|68282|68262|68284.9|68264.9|68270.4|68250.4|478
1687828500000|2023-06-27 01:15:00|68282.1|68262.1|68280.7|68260.7|68298.2|68278.2|68272.2|68252.2|558
1687828800000|2023-06-27 01:20:00|68280.4|68260.4|68270.4|68255.4|68281.5|68261.5|68268|68248|591
1687829100000|2023-06-27 01:25:00|68270.6|68255.6|68271.6|68251.6|68275.1|68255.6|68265.2|68245.2|515
1687829400000|2023-06-27 01:30:00|68271.8|68251.8|68262.2|68242.2|68279.6|68261.5|68254.5|68234.5|647
1687829700000|2023-06-27 01:35:00|68261.9|68241.9|68241|68221|68262.2|68242.2|68241|68221|499
1687830000000|2023-06-27 01:40:00|68240.9|68220.9|68222.1|68202.1|68240.9|68220.9|68217.7|68197.7|541
1687830300000|2023-06-27 01:45:00|68222.3|68202.3|68138.7|68118.7|68227.1|68207.1|68114|68094|615
1687830600000|2023-06-27 01:50:00|68138.9|68118.9|68175.2|68155.2|68175.7|68155.7|68137.5|68117.5|629
1687830900000|2023-06-27 01:55:00|68174|68154|68183.6|68163.6|68186.4|68166.4|68169.4|68149.4|540
1687831200000|2023-06-27 02:00:00|68183.7|68163.7|68195.1|68175.1|68207.8|68187.8|68182.4|68162.4|548
1687831500000|2023-06-27 02:05:00|68195.3|68175.3|68194|68174|68198.2|68178.2|68184.9|68164.9|526
1687831800000|2023-06-27 02:10:00|68193.9|68173.9|68220.8|68200.8|68220.9|68201.5|68190.4|68170.4|519
1687832100000|2023-06-27 02:15:00|68220.9|68200.9|68197.6|68177.6|68220.9|68202.4|68195|68175|463
1687832400000|2023-06-27 02:20:00|68197.7|68177.7|68196.4|68176.4|68203|68185.9|68191.9|68174.9|504
1687832700000|2023-06-27 02:25:00|68196.2|68176.2|68202.7|68182.7|68206.2|68186.2|68189.8|68169.8|479
1687833000000|2023-06-27 02:30:00|68202.5|68182.5|68188.5|68173.5|68206.7|68186.7|68188.1|68170.6|447
1687833300000|2023-06-27 02:35:00|68188.4|68173.4|68186.6|68166.6|68189.2|68174.2|68180.5|68160.5|465
1687833600000|2023-06-27 02:40:00|68186.5|68166.5|68198.7|68178.7|68199.9|68181.8|68180.2|68162.5|452
1687833900000|2023-06-27 02:45:00|68198.6|68178.6|68202.8|68182.8|68204.5|68186.7|68189.4|68171.9|420
1687834200000|2023-06-27 02:50:00|68203.5|68183.5|68195.3|68175.3|68211|68192.5|68193|68173|417
1687834500000|2023-06-27 02:55:00|68195.4|68175.4|68188.1|68168.1|68197.5|68181|68182.9|68164.6|536
1687834800000|2023-06-27 03:00:00|68188.4|68168.4|68184.4|68164.4|68197.1|68177.1|68184.3|68164.3|422
1687835100000|2023-06-27 03:05:00|68184.2|68164.2|68170|68150|68185.6|68165.6|68163.6|68143.6|433
1687835400000|2023-06-27 03:10:00|68170.2|68150.2|68168|68148|68186.4|68166.4|68161.7|68141.7|452
1687835700000|2023-06-27 03:15:00|68167.7|68147.7|68163.8|68143.8|68179.3|68160.2|68162.1|68142.1|333
1687836000000|2023-06-27 03:20:00|68163.7|68143.7|68172.1|68152.1|68173.5|68153.5|68156.2|68138.8|299
1687836300000|2023-06-27 03:25:00|68172.6|68152.6|68160.9|68140.9|68177.9|68157.9|68155.9|68135.9|369
1687836600000|2023-06-27 03:30:00|68160.7|68140.7|68171.9|68151.9|68173.6|68153.6|68159.2|68139.2|402
1687836900000|2023-06-27 03:35:00|68172.2|68152.2|68160.2|68140.2|68172.8|68152.8|68151|68131|403
1687837200000|2023-06-27 03:40:00|68160|68140|68159.6|68139.6|68161.6|68141.8|68152.9|68132.9|349
1687837500000|2023-06-27 03:45:00|68159.9|68139.9|68161.5|68141.5|68168.1|68148.1|68157.1|68137.1|416
1687837800000|2023-06-27 03:50:00|68162.7|68142.7|68165.6|68145.6|68171.9|68151.9|68162.4|68142.4|349
1687838100000|2023-06-27 03:55:00|68165.2|68145.2|68165.4|68145.4|68169.1|68149.1|68163.6|68143.6|394
1687838400000|2023-06-27 04:00:00|68165.3|68145.3|68166|68146|68169.7|68149.7|68163.2|68143.2|345
1687838700000|2023-06-27 04:05:00|68165.9|68145.9|68157.6|68137.6|68166.2|68146.2|68157.4|68137.4|301
1687839000000|2023-06-27 04:10:00|68158.5|68138.5|68158|68138|68164.6|68144.6|68157.4|68137.4|305
1687839300000|2023-06-27 04:15:00|68157.9|68137.9|68166.9|68146.9|68170.2|68150.2|68152.6|68132.6|359
1687839600000|2023-06-27 04:20:00|68167|68147|68159.5|68139.5|68170|68150|68157.6|68137.6|334
1687839900000|2023-06-27 04:25:00|68159.4|68139.4|68163.3|68143.3|68163.3|68143.3|68154.2|68134.2|428
1687840200000|2023-06-27 04:30:00|68163.2|68143.2|68175.2|68155.2|68176.7|68156.7|68160.8|68140.8|424
1687840500000|2023-06-27 04:35:00|68175.3|68155.3|68172|68152|68176|68156|68164|68145.4|312
1687840800000|2023-06-27 04:40:00|68171.9|68151.9|68167.5|68147.5|68172.5|68152.5|68166.2|68146.2|316
1687841100000|2023-06-27 04:45:00|68167.3|68147.3|68167.1|68147.1|68171.3|68151.3|68165|68145|378
1687841400000|2023-06-27 04:50:00|68167|68147|68176.2|68156.2|68178.4|68158.4|68162.8|68142.8|276
1687841700000|2023-06-27 04:55:00|68176.3|68156.3|68187.3|68167.3|68187.6|68167.6|68173.3|68155.6|351
1687842000000|2023-06-27 05:00:00|68187.1|68167.1|68172.7|68152.7|68188.4|68169.9|68169.2|68150.1|378
1687842300000|2023-06-27 05:05:00|68173.1|68153.1|68172.6|68152.6|68174.1|68154.1|68161|68146|352
1687842600000|2023-06-27 05:10:00|68172.5|68152.5|68169.6|68149.6|68178.3|68158.3|68167.7|68147.8|358
1687842900000|2023-06-27 05:15:00|68169.5|68149.5|68168.6|68148.6|68178.8|68160.9|68164.7|68146.6|390
1687843200000|2023-06-27 05:20:00|68168.5|68148.5|68165.5|68145.5|68173|68154.9|68160.2|68142.6|346
1687843500000|2023-06-27 05:25:00|68165.4|68145.4|68162.8|68147.8|68172.5|68157.1|68160.6|68145.2|309
1687843800000|2023-06-27 05:30:00|68163.6|68148.6|68185.3|68170.3|68190.5|68172.2|68162.2|68145.9|450
1687844100000|2023-06-27 05:35:00|68184.9|68169.9|68192.7|68172.7|68196.9|68177.9|68178.2|68160.6|457
1687844400000|2023-06-27 05:40:00|68193|68173|68197.7|68182.7|68201.6|68184.1|68190.5|68172.7|417
1687844700000|2023-06-27 05:45:00|68197.4|68182.4|68198.4|68183.4|68204.1|68185.7|68191.2|68174.5|403
1687845000000|2023-06-27 05:50:00|68198.5|68183.5|68189.9|68169.9|68205.8|68188.3|68187.2|68167.2|369
1687845300000|2023-06-27 05:55:00|68190|68170|68223.8|68203.8|68225.1|68207.8|68185.9|68165.9|559
1687845600000|2023-06-27 06:00:00|68223.9|68203.9|68215|68200|68230.8|68214.6|68209.5|68194.5|519
1687845900000|2023-06-27 06:05:00|68214.1|68199.1|68195.8|68180.8|68214.1|68199.1|68187.5|68172.5|532
1687846200000|2023-06-27 06:10:00|68196|68181|68183.9|68168.9|68196|68181|68175.7|68160.2|465
1687846500000|2023-06-27 06:15:00|68183.7|68168.7|68180.7|68165.7|68188.6|68171|68172.6|68156.4|475
1687846800000|2023-06-27 06:20:00|68180.4|68165.4|68172|68157|68191.2|68175.7|68171|68154.1|511
1687847100000|2023-06-27 06:25:00|68172.1|68157.1|68161.2|68146.2|68179.3|68164.3|68155.7|68140.7|497
1687847400000|2023-06-27 06:30:00|68162.2|68147.2|68151.5|68136.5|68170.3|68155.3|68147.2|68132.2|533
1687847700000|2023-06-27 06:35:00|68151.8|68136.8|68144.7|68129.7|68156.5|68141.5|68134.3|68119.3|625
1687848000000|2023-06-27 06:40:00|68145.1|68130.1|68135.7|68120.7|68152.7|68137.7|68132.2|68117.2|512
1687848300000|2023-06-27 06:45:00|68135.6|68120.6|68140|68125|68144.2|68129.2|68118|68103|582
1687848600000|2023-06-27 06:50:00|68140.8|68125.8|68153.5|68138.5|68171.4|68156.4|68140.8|68125.8|523
1687848900000|2023-06-27 06:55:00|68152.5|68137.5|68135.3|68120.3|68154.8|68139.8|68126.6|68111.6|640
1687849200000|2023-06-27 07:00:00|68132.9|68117.9|68084.1|68069.1|68144.8|68129.8|68083.8|68068.8|717
1687849500000|2023-06-27 07:05:00|68084|68069|68091.8|68076.8|68096.8|68081.8|68081|68066|683
1687849800000|2023-06-27 07:10:00|68091.9|68076.9|68090.8|68075.8|68118.4|68100.1|68086.8|68071.8|607
1687850100000|2023-06-27 07:15:00|68089.5|68074.5|68093.3|68078.3|68093.6|68078.4|68073.6|68058.6|588
1687850400000|2023-06-27 07:20:00|68093.5|68078.5|68083.6|68068.6|68095|68080|68077.7|68062.7|564
1687850700000|2023-06-27 07:25:00|68084|68069|68104.4|68089.4|68105.9|68090.9|68077.3|68062.3|612
1687851000000|2023-06-27 07:30:00|68104.3|68089.3|68129.9|68114.9|68130|68115|68097.5|68082.5|638
1687851300000|2023-06-27 07:35:00|68129.6|68114.6|68118.6|68103.6|68138.8|68123.8|68113.4|68098.4|534
1687851600000|2023-06-27 07:40:00|68118.7|68103.7|68107.4|68092.4|68126.7|68111.7|68106.5|68091.5|607
1687851900000|2023-06-27 07:45:00|68107.3|68092.3|68088|68068|68107.9|68092.9|68079.5|68063.6|608
1687852200000|2023-06-27 07:50:00|68088.1|68068.1|68080.9|68065.9|68093.6|68075.2|68072.9|68057.9|583
1687852500000|2023-06-27 07:55:00|68080.7|68065.7|68088.4|68068.4|68092.6|68074.9|68078.4|68063.1|530
1687852800000|2023-06-27 08:00:00|68088.8|68068.8|68062.5|68047.5|68103.8|68083.8|68058.9|68043.6|680
1687853100000|2023-06-27 08:05:00|68062.8|68047.8|68083|68068|68099.6|68084.6|68062.6|68047.6|650
1687853400000|2023-06-27 08:10:00|68083.1|68068.1|68079.2|68064.2|68090.3|68075.3|68075.7|68060.7|667
1687853700000|2023-06-27 08:15:00|68079.7|68064.7|68090.6|68075.6|68095.8|68080.8|68076.3|68061.3|627
1687854000000|2023-06-27 08:20:00|68090.7|68075.7|68092.6|68077.6|68102.2|68087.2|68079.1|68062.4|656
1687854300000|2023-06-27 08:25:00|68093.2|68078.2|68077.8|68062.8|68097.5|68082.5|68075.7|68058.6|608
1687854600000|2023-06-27 08:30:00|68078.6|68063.6|68079.2|68064.2|68090.8|68075.8|68076.5|68061.5|618
1687854900000|2023-06-27 08:35:00|68080.1|68065.1|68088.7|68073.7|68115.8|68100.8|68077.2|68062.2|603
1687855200000|2023-06-27 08:40:00|68088.8|68073.8|68097.1|68082.1|68102.2|68087.2|68087.7|68072.7|567
1687855500000|2023-06-27 08:45:00|68097.2|68082.2|68097.6|68082.6|68107|68092|68090.7|68075.7|517
1687855800000|2023-06-27 08:50:00|68097.8|68082.8|68086.6|68071.6|68099.1|68084.1|68080.5|68065.5|601
1687856100000|2023-06-27 08:55:00|68086.5|68071.5|68082.3|68067.3|68093.6|68078.6|68073.8|68058.8|611
1687856400000|2023-06-27 09:00:00|68083.5|68068.5|68114.3|68099.3|68116.9|68101.9|68081.9|68066.9|642
1687856700000|2023-06-27 09:05:00|68115.1|68100.1|68128.5|68113.5|68128.5|68113.5|68108.4|68093.4|510
1687857000000|2023-06-27 09:10:00|68128.6|68113.6|68143.5|68128.5|68148|68133|68127.8|68112.8|536
1687857300000|2023-06-27 09:15:00|68142.9|68127.9|68139.4|68124.4|68156.5|68141.5|68129.3|68114.3|552
1687857600000|2023-06-27 09:20:00|68139.3|68124.3|68146.7|68131.7|68148.5|68133.5|68135|68120|541
1687857900000|2023-06-27 09:25:00|68146.8|68131.8|68147.5|68132.5|68170.7|68155.7|68144.6|68129.6|578
1687858200000|2023-06-27 09:30:00|68148.1|68133.1|68132.5|68117.5|68148.5|68133.5|68131.4|68116.4|523
1687858500000|2023-06-27 09:35:00|68132.4|68117.4|68094.9|68079.9|68133.7|68118.7|68094.9|68079.9|555
1687858800000|2023-06-27 09:40:00|68095|68080|68117.1|68102.1|68118.5|68103.5|68093|68078|516
1687859100000|2023-06-27 09:45:00|68117|68102|68089.4|68074.4|68117.7|68102.7|68086.3|68071.3|536
1687859400000|2023-06-27 09:50:00|68088.5|68073.5|68071.7|68056.7|68088.5|68073.5|68066.2|68051.2|403
1687859700000|2023-06-27 09:55:00|68071.8|68056.8|68076.6|68061.6|68079.4|68064.4|68052.7|68037.7|548
1687860000000|2023-06-27 10:00:00|68076.7|68061.7|68053.7|68038.7|68077.5|68062.5|68051|68036|588
1687860300000|2023-06-27 10:05:00|68055.3|68040.3|68050|68035|68058.5|68043.5|68046.1|68031.1|524
1687860600000|2023-06-27 10:10:00|68049.8|68034.8|68060|68045|68060.1|68045.1|68049|68034|433
1687860900000|2023-06-27 10:15:00|68062.8|68047.8|68073.1|68058.1|68085.8|68070.8|68061.8|68046.8|514
1687861200000|2023-06-27 10:20:00|68074.1|68059.1|68085|68070|68093|68078|68073|68058|469
1687861500000|2023-06-27 10:25:00|68083.8|68068.8|68073.4|68058.4|68087.5|68072.5|68072.8|68057.8|338
1687861800000|2023-06-27 10:30:00|68073.7|68058.7|68060.9|68045.9|68080.2|68065.2|68057.9|68042.9|450
1687862100000|2023-06-27 10:35:00|68061.3|68046.3|68068.4|68053.4|68077.3|68062.3|68061.3|68046.3|467
1687862400000|2023-06-27 10:40:00|68069.1|68054.1|68045.6|68030.6|68070.2|68055.2|68042.3|68027.3|506
1687862700000|2023-06-27 10:45:00|68045.7|68030.7|68029.4|68014.4|68047.6|68032.6|68029.2|68014.2|461
1687863000000|2023-06-27 10:50:00|68029.5|68014.5|68024.8|68009.8|68035.8|68020.8|68022.6|68007.6|483
1687863300000|2023-06-27 10:55:00|68024.6|68009.6|68014.2|67999.2|68024.6|68009.6|68004.2|67989.2|533
1687863600000|2023-06-27 11:00:00|68014|67999|68029|68014|68038.8|68023.8|68012.7|67997.7|577
1687863900000|2023-06-27 11:05:00|68029.1|68014.1|68029.8|68014.8|68035|68020|68008.7|67993.7|489
1687864200000|2023-06-27 11:10:00|68030|68015|68019.1|68004.1|68030.6|68015.6|68018.1|68003.1|453
1687864500000|2023-06-27 11:15:00|68019|68004|68029.2|68014.2|68040.7|68025.7|68018.1|68003.1|445
1687864800000|2023-06-27 11:20:00|68029.3|68014.3|68028.8|68013.8|68035.5|68020.5|68021.1|68006.1|440
1687865100000|2023-06-27 11:25:00|68028.7|68013.7|68049.6|68034.6|68050.3|68035.3|68024.7|68009.7|445
1687865400000|2023-06-27 11:30:00|68049.5|68034.5|68043|68028|68059.8|68044.8|68042.5|68027.5|470
1687865700000|2023-06-27 11:35:00|68043.2|68028.2|68050.1|68035.1|68065.8|68050.8|68043|68028|443
1687866000000|2023-06-27 11:40:00|68049.8|68034.8|68058.4|68043.4|68058.7|68043.7|68039.7|68024.7|524
1687866300000|2023-06-27 11:45:00|68058.6|68043.6|68041.2|68026.2|68059.2|68044.2|68030.5|68015.5|489
1687866600000|2023-06-27 11:50:00|68043.1|68028.1|68050.1|68035.1|68062.3|68047.3|68041.4|68026.4|508
1687866900000|2023-06-27 11:55:00|68049.5|68034.5|68055.2|68040.2|68060.4|68045.4|68045|68030|514
1687867200000|2023-06-27 12:00:00|68055.4|68040.4|68046.5|68031.5|68056.4|68041.4|68036.9|68021.9|610
1687867500000|2023-06-27 12:05:00|68046.4|68031.4|68018.6|68003.6|68050|68035|68017.2|68002.2|505
1687867800000|2023-06-27 12:10:00|68018.7|68003.7|68000.6|67985.6|68034.4|68019.4|68000.6|67985.6|569
1687868100000|2023-06-27 12:15:00|68000.5|67985.5|67998.2|67983.2|68004.6|67989.6|67991.5|67976.5|539
1687868400000|2023-06-27 12:20:00|67998.8|67983.8|67980|67965|67998.9|67983.9|67965.4|67948|635
1687868700000|2023-06-27 12:25:00|67979.8|67964.8|67987|67967|68001.9|67984.6|67978.3|67959.1|589
1687869000000|2023-06-27 12:30:00|67996.3|67976.3|67992.5|67977.5|68052.1|68032.1|67982.2|67967.2|834
1687869300000|2023-06-27 12:35:00|67992.4|67977.4|67932.5|67917.5|67994.9|67979.9|67905.5|67890.5|815
1687869600000|2023-06-27 12:40:00|67932.6|67917.6|67890.2|67875.2|67946.7|67931.7|67882.6|67867.6|749
1687869900000|2023-06-27 12:45:00|67889.3|67874.3|67931.4|67916.4|67933.9|67918.9|67888.3|67873.3|660
1687870200000|2023-06-27 12:50:00|67933.1|67918.1|67940.6|67925.6|67963.4|67948.4|67930.6|67915.6|683
1687870500000|2023-06-27 12:55:00|67939.7|67924.7|67924.9|67909.9|67939.7|67924.7|67903.9|67888.9|706
1687870800000|2023-06-27 13:00:00|67924.7|67909.7|67920.4|67905.4|67947.5|67932.5|67920.1|67905.1|719
1687871100000|2023-06-27 13:05:00|67921.4|67906.4|67921|67906|67939|67924|67918.6|67903.6|727
1687871400000|2023-06-27 13:10:00|67921.2|67906.2|67924|67909|67935.8|67920.8|67920.7|67905.7|620
1687871700000|2023-06-27 13:15:00|67924.1|67909.1|67911.5|67896.5|67924.1|67909.1|67900.2|67885.2|580
1687872000000|2023-06-27 13:20:00|67911.2|67896.2|67890.9|67875.9|67916.6|67901.6|67882.1|67867.1|612
1687872300000|2023-06-27 13:25:00|67890.2|67875.2|67882.2|67867.2|67903.5|67888.5|67875.2|67860.2|606
1687872600000|2023-06-27 13:30:00|67882|67867|67888.8|67873.8|67894.3|67879.3|67862.8|67847.8|781
1687872900000|2023-06-27 13:35:00|67888.7|67873.7|67868.3|67853.3|67901.5|67886.5|67866|67851|765
1687873200000|2023-06-27 13:40:00|67866.9|67851.9|67858.2|67843.2|67879.8|67864.8|67850.4|67835.4|711
1687873500000|2023-06-27 13:45:00|67856.8|67841.8|67912.3|67897.3|67921.7|67906.7|67852|67837|730
1687873800000|2023-06-27 13:50:00|67912.7|67897.7|67929.9|67914.9|67932.4|67917.4|67901.3|67886.3|696
1687874100000|2023-06-27 13:55:00|67930.1|67915.1|67921.5|67901.5|67938.3|67923.3|67915.2|67898.6|767
1687874400000|2023-06-27 14:00:00|67922.3|67902.3|67965.8|67950.8|67992.5|67977.5|67905.6|67885.6|971
1687874700000|2023-06-27 14:05:00|67965.3|67950.3|67977.8|67962.8|68007.4|67992.4|67962.9|67947.9|885
1687875000000|2023-06-27 14:10:00|67979.9|67964.9|68051.9|68036.9|68065|68050|67979.9|67964.9|862
1687875300000|2023-06-27 14:15:00|68051.1|68036.1|67981.4|67966.4|68051.1|68036.1|67981.3|67966.3|801
1687875600000|2023-06-27 14:20:00|67976.7|67961.7|67954.6|67939.6|67986.2|67971.2|67951.3|67936.3|747
1687875900000|2023-06-27 14:25:00|67953.1|67938.1|67958.3|67943.3|67972.4|67957.4|67949|67934|709
1687876200000|2023-06-27 14:30:00|67958.2|67943.2|67941.8|67926.8|67958.4|67943.4|67926.1|67911.1|715
1687876500000|2023-06-27 14:35:00|67941.9|67926.9|67961|67946|67982.1|67967.1|67939.3|67924.3|744
1687876800000|2023-06-27 14:40:00|67960.8|67945.8|67995.1|67980.1|68025.4|68010.4|67960.7|67945.7|773
1687877100000|2023-06-27 14:45:00|67995.2|67980.2|67978|67963|68010.9|67995.9|67975.7|67960.7|770
1687877400000|2023-06-27 14:50:00|67977.6|67962.6|67991.6|67976.6|68010.8|67995.8|67963.1|67948.1|766
1687877700000|2023-06-27 14:55:00|67991.4|67976.4|68023.7|68008.7|68031.7|68016.7|67988.7|67973.7|827
1687878000000|2023-06-27 15:00:00|68023.6|68008.6|68016.8|68001.8|68026.6|68011.6|68008|67993|778
1687878300000|2023-06-27 15:05:00|68016.1|68001.1|68030.4|68015.4|68041.5|68026.5|68010.8|67995.8|655
1687878600000|2023-06-27 15:10:00|68030.3|68015.3|68026.1|68011.1|68042.3|68027.3|68018.4|68003.4|636
1687878900000|2023-06-27 15:15:00|68025.8|68010.8|68011.7|67996.7|68026.3|68011.3|67997.2|67982.2|648
1687879200000|2023-06-27 15:20:00|68011.6|67996.6|67958.1|67943.1|68022.2|68006.7|67953|67935.6|674
1687879500000|2023-06-27 15:25:00|67957.9|67942.9|67974.1|67959.1|67979.5|67964.5|67950.4|67935.4|613
1687879800000|2023-06-27 15:30:00|67974.3|67959.3|67975|67955|67980.3|67963|67965.4|67947.5|616
1687880100000|2023-06-27 15:35:00|67974.9|67954.9|67928.3|67913.3|67974.9|67955.3|67927.9|67912.9|639
1687880400000|2023-06-27 15:40:00|67928.4|67913.4|67938.5|67923.5|67946.1|67931.1|67925.8|67910.8|590
1687880700000|2023-06-27 15:45:00|67937|67922|67937.2|67922.2|67947|67932|67931.4|67916.4|622
1687881000000|2023-06-27 15:50:00|67937.4|67922.4|67953|67938|67955.1|67940.1|67935.1|67920.1|523
1687881300000|2023-06-27 15:55:00|67953.5|67938.5|67941.1|67926.1|67955.1|67940.1|67924.4|67909.4|593
1687881600000|2023-06-27 16:00:00|67941|67926|67926.8|67911.8|67946|67931|67926.1|67911.1|526
1687881900000|2023-06-27 16:05:00|67926.7|67911.7|67932.8|67917.8|67933.8|67918.8|67922.5|67907.5|490
1687882200000|2023-06-27 16:10:00|67934|67919|67915.4|67900.4|67947.2|67932.2|67907.8|67892.8|580
1687882500000|2023-06-27 16:15:00|67915.3|67900.3|67928.6|67913.6|67930.7|67915.7|67908.4|67893.4|470
1687882800000|2023-06-27 16:20:00|67929.2|67914.2|67918.6|67903.6|67929.9|67914.9|67916.1|67901.1|418
1687883100000|2023-06-27 16:25:00|67918.8|67903.8|67933.7|67918.7|67935.2|67920.2|67918.4|67903.4|524
1687883400000|2023-06-27 16:30:00|67933.2|67918.2|67957.2|67937.2|67957.6|67937.6|67929.6|67914.6|507
1687883700000|2023-06-27 16:35:00|67957.5|67937.5|67949.4|67929.4|67961.2|67943.4|67940.9|67923.1|399
1687884000000|2023-06-27 16:40:00|67949.3|67929.3|67956.5|67941.5|67957.6|67941.5|67942.2|67923.8|393
1687884300000|2023-06-27 16:45:00|67956.4|67941.4|67951.8|67936.8|67958.3|67941.7|67940.5|67925.5|439
1687884600000|2023-06-27 16:50:00|67951.9|67936.9|67943.5|67928.5|67954.9|67939.9|67932.9|67917.9|437
1687884900000|2023-06-27 16:55:00|67943.4|67928.4|67948.5|67933.5|67950.2|67935.2|67940|67925|517
1687885200000|2023-06-27 17:00:00|67948.6|67933.6|67950.6|67935.6|67964.1|67949.1|67944.3|67929.3|518
1687885500000|2023-06-27 17:05:00|67948.4|67933.4|67969.5|67954.5|67969.6|67954.6|67944.7|67929.7|546
1687885800000|2023-06-27 17:10:00|67969.6|67954.6|67965.9|67950.9|67973.2|67958.2|67962.5|67947.5|486
1687886100000|2023-06-27 17:15:00|67966.1|67951.1|67950.6|67935.6|67966.1|67951.1|67948.7|67932.9|481
1687886400000|2023-06-27 17:20:00|67950.4|67935.4|67949.5|67934.5|67954.1|67939.1|67941.3|67926.3|413
1687886700000|2023-06-27 17:25:00|67949.8|67934.8|67945.1|67930.1|67953.5|67938.5|67943.1|67928.1|439
1687887000000|2023-06-27 17:30:00|67944.9|67929.9|67935.1|67920.1|67946.2|67931.2|67934.7|67919.7|457
1687887300000|2023-06-27 17:35:00|67935|67920|67940.4|67925.4|67944.4|67929.4|67934.1|67919.1|291
1687887600000|2023-06-27 17:40:00|67940.6|67925.6|67943.6|67928.6|67943.8|67928.8|67934.5|67919.5|488
1687887900000|2023-06-27 17:45:00|67943.8|67928.8|67940.4|67925.4|67946.6|67931.6|67937.2|67922.2|498
1687888200000|2023-06-27 17:50:00|67940.5|67925.5|67931.7|67916.7|67943.5|67927.5|67921.1|67906.1|501
1687888500000|2023-06-27 17:55:00|67931.6|67916.6|67932.8|67917.8|67942.7|67927.7|67931.6|67916.6|473
1687888800000|2023-06-27 18:00:00|67932.1|67917.1|67938.2|67923.2|67941.3|67926.3|67932.1|67917.1|540
1687889100000|2023-06-27 18:05:00|67938.3|67923.3|67934.6|67919.6|67939.4|67924.4|67929.3|67914.3|470
1687889400000|2023-06-27 18:10:00|67934.7|67919.7|67939.1|67924.1|67941.8|67926.8|67932.5|67916.2|460
1687889700000|2023-06-27 18:15:00|67939|67924|67945.8|67930.8|67946.7|67931.7|67936.5|67921.5|432
1687890000000|2023-06-27 18:20:00|67945.7|67930.7|67962.9|67942.9|67963.6|67943.6|67943.8|67928.8|460
1687890300000|2023-06-27 18:25:00|67963.1|67943.1|67958.5|67938.5|67976.8|67956.8|67956.1|67936.1|533
1687890600000|2023-06-27 18:30:00|67958.4|67938.4|67942.6|67927.6|67958.4|67940.1|67940.4|67922.3|489
1687890900000|2023-06-27 18:35:00|67942.5|67927.5|67947.7|67932.7|67949.6|67934.6|67941.7|67922.7|482
1687891200000|2023-06-27 18:40:00|67948.9|67933.9|67948.7|67933.7|67954.3|67939.3|67948.4|67932.6|420
1687891500000|2023-06-27 18:45:00|67948.5|67933.5|67949.1|67934.1|67952.1|67937.1|67941.7|67926.7|430
1687891800000|2023-06-27 18:50:00|67948.8|67933.8|67947.7|67932.7|67951.4|67936.4|67941.9|67926.9|329
1687892100000|2023-06-27 18:55:00|67947.8|67932.8|67942.7|67927.7|67948.2|67933.2|67939.4|67924.4|443
1687892400000|2023-06-27 19:00:00|67942.6|67927.6|67943.5|67928.5|67945.3|67930.3|67937|67922|508
1687892700000|2023-06-27 19:05:00|67943.6|67928.6|67939.1|67924.1|67945|67930|67930.7|67915.7|423
1687893000000|2023-06-27 19:10:00|67939|67924|67935|67920|67945.3|67930.3|67934.9|67919.9|419
1687893300000|2023-06-27 19:15:00|67934.9|67919.9|67940.2|67925.2|67946.2|67931.2|67928.1|67913.1|428
1687893600000|2023-06-27 19:20:00|67940.3|67925.3|67936.3|67921.3|67941.3|67926.3|67934.1|67919.1|405
1687893900000|2023-06-27 19:25:00|67936.5|67921.5|67931.1|67916.1|67937.4|67922.4|67930.7|67915.7|431
1687894200000|2023-06-27 19:30:00|67931|67916|67918.9|67903.9|67931.5|67916.5|67918.4|67903.4|373
1687894500000|2023-06-27 19:35:00|67918.7|67903.7|67924.9|67909.9|67926.2|67911.2|67918.7|67903.7|396
1687894800000|2023-06-27 19:40:00|67925|67910|67927.1|67912.1|67927.9|67912.9|67918.3|67903.3|449
1687895100000|2023-06-27 19:45:00|67927.2|67912.2|67925.9|67910.9|67927.3|67912.3|67923.7|67908.7|366
1687895400000|2023-06-27 19:50:00|67926|67911|67929.8|67914.8|67931.5|67916.5|67926|67911|494
1687895700000|2023-06-27 19:55:00|67929.9|67914.9|67925.4|67910.4|67932.8|67917.8|67922|67907|565
1687896000000|2023-06-27 20:00:00|67925.6|67910.6|67927|67907|67929.5|67910.8|67923.6|67903.6|464
1687896300000|2023-06-27 20:05:00|67927.1|67907.1|67923.4|67903.4|67927.5|67907.5|67922.5|67902.5|268
1687896600000|2023-06-27 20:10:00|67923.5|67903.5|67927|67907|67927.4|67907.4|67923.4|67903.4|229
1687896900000|2023-06-27 20:15:00|67926.8|67906.8|67926.6|67906.6|67927.2|67907.2|67926.1|67906.1|241
1687897200000|2023-06-27 20:20:00|67926.5|67906.5|67933.2|67913.2|67933.4|67913.4|67926.4|67906.4|197
1687897500000|2023-06-27 20:25:00|67933.1|67913.1|67939.2|67919.2|67939.4|67919.4|67932.3|67912.3|241
1687897800000|2023-06-27 20:30:00|67939.4|67919.4|67941.1|67921.1|67942.9|67922.9|67938.6|67918.6|316
1687898100000|2023-06-27 20:35:00|67941.4|67921.4|67937.2|67917.2|67941.6|67921.6|67936.3|67916.3|198
1687898400000|2023-06-27 20:40:00|67937.5|67917.5|67938.4|67918.4|67939.2|67919.2|67936.3|67916.3|156
1687898700000|2023-06-27 20:45:00|67938.1|67918.1|67936.8|67916.8|67941.3|67921.3|67936.1|67916.1|206
1687899000000|2023-06-27 20:50:00|67936.9|67916.9|67939.3|67919.3|67941.2|67921.2|67936.9|67916.9|284
1687899300000|2023-06-27 20:55:00|67940.5|67920.5|67958.6|67915.9|67960.1|67921.9|67939.3|67914.2|309
1687899600000|2023-06-27 21:00:00|67962.4|67907.9|67938.4|67918.4|67968.2|67918.4|67938.4|67899.6|18
1687899900000|2023-06-27 21:05:00|67975.2|67889.8|67982.5|67900.1|67985.6|67906.6|67972.9|67884.5|156
1687900200000|2023-06-27 21:10:00|67981.9|67900|67972.2|67907|67981.9|67915.1|67969.6|67899.4|184
1687900500000|2023-06-27 21:15:00|67972|67906.8|67973|67908.9|67976.9|67912.7|67972|67906.8|133
1687900800000|2023-06-27 21:20:00|67972.9|67909.5|67976.2|67913.4|67976.4|67913.4|67965.8|67909.1|68
1687901100000|2023-06-27 21:25:00|67977|67913.3|67978.4|67906.8|67980.6|67913.4|67971.3|67903|92
1687901400000|2023-06-27 21:30:00|67978.2|67906.6|67953.7|67895.7|67983.4|67909.9|67953.2|67889.5|138
1687901700000|2023-06-27 21:35:00|67953.8|67895.8|67950.6|67895.4|67954.4|67896.4|67950.5|67895.3|63
1687902000000|2023-06-27 21:40:00|67951.5|67895.3|67962.9|67908.4|67969.7|67908.5|67950.4|67895.1|249
1687902300000|2023-06-27 21:45:00|67963.4|67907.7|67965.4|67917.1|67968.1|67917.9|67956.9|67903.4|251
1687902600000|2023-06-27 21:50:00|67965.6|67917.8|67964.2|67912.3|67966.1|67917.8|67963.5|67912.1|127
1687902900000|2023-06-27 21:55:00|67964.8|67912.2|67958.5|67919|67967.3|67925.5|67952.8|67905.8|131
1687903200000|2023-06-27 22:00:00|67960.7|67917.4|67955.2|67910.6|67961.2|67922.2|67952.8|67910.5|209
1687903500000|2023-06-27 22:05:00|67955.5|67910.9|67948.2|67907.3|67956.6|67917.7|67946.5|67907.3|173
1687903800000|2023-06-27 22:10:00|67948|67907.1|67955.1|67916.3|67957.3|67916.3|67947|67904.1|205
1687904100000|2023-06-27 22:15:00|67955.2|67914.8|67956.5|67910.4|67957.9|67915.2|67950.5|67908.4|300
1687904400000|2023-06-27 22:20:00|67956.6|67910.3|67961.1|67918|67961.1|67920.3|67954.1|67910|279
1687904700000|2023-06-27 22:25:00|67961|67917.9|67962|67915.8|67963.9|67921.9|67958.9|67914.2|239
1687905000000|2023-06-27 22:30:00|67961.3|67915|67959.2|67915.6|67967|67922.4|67957.2|67915|312
1687905300000|2023-06-27 22:35:00|67959.1|67915.2|67966.8|67925|67968.8|67925.2|67955.9|67914.5|202
1687905600000|2023-06-27 22:40:00|67966.9|67924.9|67965.4|67922|67971.6|67933|67956.8|67921.5|195
1687905900000|2023-06-27 22:45:00|67965.5|67922.1|67974|67930.7|67974|67934.1|67962.6|67920.4|297
1687906200000|2023-06-27 22:50:00|67974.1|67930.6|67972.7|67932.9|67978.1|67941.1|67964.6|67929.4|146
1687906500000|2023-06-27 22:55:00|67972.8|67935|67982.3|67941.6|67987.2|67947.2|67972.5|67931.1|374
1687906800000|2023-06-27 23:00:00|67981.7|67943.8|67977.8|67936.8|67985.3|67947|67977.7|67936.6|354
1687907100000|2023-06-27 23:05:00|67977.9|67938.9|67977|67938.9|67978.6|67940.1|67973.7|67934.1|306
1687907400000|2023-06-27 23:10:00|67976.9|67938.8|67983.6|67945.7|67983.9|67946.1|67976.7|67936.8|294
1687907700000|2023-06-27 23:15:00|67982.7|67945.6|67982.8|67938.2|67985.7|67945.6|67981.8|67938.2|159
1687908000000|2023-06-27 23:20:00|67982.7|67938.3|67987.3|67944.5|67988.2|67944.6|67979.7|67935.3|202
1687908300000|2023-06-27 23:25:00|67987.2|67944.4|67992.9|67948|67993.2|67955.1|67982.6|67942.2|183
1687908600000|2023-06-27 23:30:00|67993.2|67948.3|67991.3|67946.4|67997|67953.7|67990|67945.3|258
1687908900000|2023-06-27 23:35:00|67990.3|67946.3|67985.8|67940.2|67991.1|67948.8|67983.8|67939.4|221
1687909200000|2023-06-27 23:40:00|67985.9|67940.4|67979.2|67959.2|67991.5|67962.5|67979.2|67940.4|339
1687909500000|2023-06-27 23:45:00|67978.8|67958.8|67978.3|67958.3|67980.9|67960.9|67975.2|67955.2|480
1687909800000|2023-06-27 23:50:00|67978.5|67958.5|67970.2|67950.2|67979.4|67959.4|67968.5|67948.5|422
1687910100000|2023-06-27 23:55:00|67970|67950|67970.6|67950.6|67977.2|67957.2|67967.9|67947.9|543
1687910400000|2023-06-28 00:00:00|67970.7|67950.7|67968.2|67948.2|67981.1|67961.1|67966.4|67946.4|506
1687910700000|2023-06-28 00:05:00|67968.4|67948.4|67962.5|67942.5|67970|67950|67962.2|67942.2|373
1687911000000|2023-06-28 00:10:00|67962.7|67942.7|67950.9|67930.9|67963.8|67943.8|67948.9|67928.9|465
1687911300000|2023-06-28 00:15:00|67950.3|67930.3|67959.3|67939.3|67963.7|67943.7|67950.3|67930.3|408
1687911600000|2023-06-28 00:20:00|67958.8|67938.8|67960.8|67940.8|67962.3|67942.3|67946.3|67926.3|442
1687911900000|2023-06-28 00:25:00|67960.4|67940.4|67959.9|67939.9|67964.3|67944.3|67956.3|67936.3|374
1687912200000|2023-06-28 00:30:00|67959.4|67939.4|67970.8|67950.8|67974.2|67954.2|67958.1|67938.1|411
1687912500000|2023-06-28 00:35:00|67971.1|67951.1|67976|67956|67978|67958|67966.8|67947.6|317
1687912800000|2023-06-28 00:40:00|67976.2|67956.2|67989.5|67969.5|67990|67970|67972.9|67952.9|459
1687913100000|2023-06-28 00:45:00|67989.4|67969.4|67982.8|67962.8|67990.8|67970.8|67980.3|67960.3|376
1687913400000|2023-06-28 00:50:00|67982.6|67962.6|67995|67975|67999.8|67979.8|67980.4|67960.4|495
1687913700000|2023-06-28 00:55:00|67994.8|67974.8|67988.9|67968.9|67999.2|67979.2|67979.4|67959.4|456
1687914000000|2023-06-28 01:00:00|67989.2|67969.2|67978.6|67958.6|67999.1|67979.1|67978.1|67958.1|434
1687914300000|2023-06-28 01:05:00|67978|67958|67983.8|67963.8|67992.6|67972.6|67978|67958|371
1687914600000|2023-06-28 01:10:00|67984.3|67964.3|67997.3|67977.3|67997.3|67977.3|67979|67959|399
1687914900000|2023-06-28 01:15:00|67998|67978|68012|67992|68013.4|67993.8|67997.4|67977.4|606
1687915200000|2023-06-28 01:20:00|68011.9|67991.9|68008.9|67988.9|68020.2|68000.2|68002.9|67982.9|439
1687915500000|2023-06-28 01:25:00|68008.3|67988.3|67992.2|67972.2|68008.7|67988.7|67991|67971|374
1687915800000|2023-06-28 01:30:00|67992.1|67972.1|68012|67992|68022.4|68002.4|67984.3|67964.3|611
1687916100000|2023-06-28 01:35:00|68012.3|67992.3|68016.3|67996.3|68018.8|67998.8|68009.3|67989.3|466
1687916400000|2023-06-28 01:40:00|68016.1|67996.1|68026.8|68006.8|68027|68007|68003.9|67983.9|439
1687916700000|2023-06-28 01:45:00|68026.6|68006.6|68021.6|68001.6|68034.2|68014.2|68019.1|67999.1|400
1687917000000|2023-06-28 01:50:00|68021.5|68001.5|68033.9|68013.9|68035.4|68016.3|68021|68001.3|487
1687917300000|2023-06-28 01:55:00|68033.6|68013.6|68038.8|68018.8|68038.9|68018.9|68026.1|68006.1|516
1687917600000|2023-06-28 02:00:00|68038.9|68018.9|68035.5|68015.5|68042.4|68022.4|68031.4|68012.6|412
1687917900000|2023-06-28 02:05:00|68035.2|68015.2|68038.3|68018.3|68040.5|68020.7|68030.4|68010.4|367
1687918200000|2023-06-28 02:10:00|68039.3|68019.3|68031.4|68016.4|68039.3|68022.5|68029.5|68010.7|404
1687918500000|2023-06-28 02:15:00|68031.3|68016.3|68033.5|68018.5|68039.7|68022.4|68029.7|68012.9|367
1687918800000|2023-06-28 02:20:00|68033.6|68018.6|68058.7|68038.7|68061|68041|68033.6|68015.9|444
1687919100000|2023-06-28 02:25:00|68058.8|68038.8|68051.6|68031.6|68063.9|68043.9|68048.4|68029.8|460
1687919400000|2023-06-28 02:30:00|68051.5|68031.5|68039.1|68019.1|68054.4|68034.4|68038|68018|410
1687919700000|2023-06-28 02:35:00|68040.4|68020.4|68028.2|68008.2|68045.4|68027.1|68024.6|68006.7|378
1687920000000|2023-06-28 02:40:00|68028.3|68008.3|68020.5|68000.5|68035.2|68015.3|68016.8|67997.7|407
1687920300000|2023-06-28 02:45:00|68020.6|68000.6|68016.6|67996.6|68027.6|68009.3|68013.7|67996.3|384
1687920600000|2023-06-28 02:50:00|68017.4|67997.4|68011.6|67996.6|68017.9|67999.1|68009.2|67990.3|333
1687920900000|2023-06-28 02:55:00|68011.7|67996.7|68017.7|68002.7|68027.3|68007.3|68011.7|67994.3|432
1687921200000|2023-06-28 03:00:00|68017.5|68002.5|68015.9|67995.9|68023.2|68003.7|68014.2|67995.1|420
1687921500000|2023-06-28 03:05:00|68016|67996|68004|67984|68017|67998.6|68002.1|67982.1|371
1687921800000|2023-06-28 03:10:00|68004.1|67984.1|67997.7|67977.7|68004.5|67984.5|67997.5|67977.5|337
1687922100000|2023-06-28 03:15:00|67997.9|67977.9|67992.3|67972.3|67998.1|67978.1|67987.5|67967.5|362
1687922400000|2023-06-28 03:20:00|67992.2|67972.2|67996.6|67976.6|67998.1|67978.1|67991|67971|356
1687922700000|2023-06-28 03:25:00|67996.7|67976.7|68003|67983|68006.4|67986.4|67996.2|67976.2|349
1687923000000|2023-06-28 03:30:00|68003.1|67983.1|67997.7|67977.7|68004.3|67984.3|67992.7|67973.6|335
1687923300000|2023-06-28 03:35:00|67998|67978|68006.7|67986.7|68010.5|67990.5|67996|67976|368
1687923600000|2023-06-28 03:40:00|68006.3|67986.3|68009.6|67989.6|68016.1|67996.1|68006.1|67986.1|341
1687923900000|2023-06-28 03:45:00|68008.8|67988.8|68005.9|67985.9|68010|67990|68001.7|67981.7|318
1687924200000|2023-06-28 03:50:00|68006|67986|68007|67987|68013|67993|68005.3|67985.3|308
1687924500000|2023-06-28 03:55:00|68007.3|67987.3|68008.6|67988.6|68008.9|67989.1|68003.1|67983.1|324
1687924800000|2023-06-28 04:00:00|68008.5|67988.5|67999.5|67979.5|68008.5|67988.5|67992.5|67972.5|386
1687925100000|2023-06-28 04:05:00|67999.4|67979.4|68000.6|67980.6|68003.7|67983.7|67998.7|67978.7|332
1687925400000|2023-06-28 04:10:00|68000.5|67980.5|67994.8|67974.8|68001.3|67981.3|67994.2|67974.2|307
1687925700000|2023-06-28 04:15:00|67994.9|67974.9|68003.6|67983.6|68003.8|67983.8|67993.8|67973.8|321
1687926000000|2023-06-28 04:20:00|68003.3|67983.3|68008.3|67988.3|68010.5|67990.5|67995.4|67977.7|364
1687926300000|2023-06-28 04:25:00|68008.2|67988.2|68018.2|67998.2|68021.5|68001.5|68004.9|67984.9|313
1687926600000|2023-06-28 04:30:00|68018.4|67998.4|68024.4|68004.4|68026.3|68006.3|68017.6|67997.6|340
1687926900000|2023-06-28 04:35:00|68024.3|68004.3|68022.3|68002.3|68034.5|68014.5|68022.3|68002.3|401
1687927200000|2023-06-28 04:40:00|68022.4|68002.4|68019.2|67999.2|68025.6|68005.6|68014.4|67994.4|327
1687927500000|2023-06-28 04:45:00|68019.1|67999.1|68027.8|68007.8|68028.5|68008.5|68013.9|67993.9|343
1687927800000|2023-06-28 04:50:00|68028|68008|68030.7|68010.7|68035.8|68015.8|68028|68008|349
1687928100000|2023-06-28 04:55:00|68030.2|68010.2|68022.2|68002.2|68036.9|68016.9|68011.1|67991.1|404
1687928400000|2023-06-28 05:00:00|68021.9|68001.9|68028.2|68008.2|68034.2|68014.2|68021.4|68001.7|353
1687928700000|2023-06-28 05:05:00|68028.1|68008.1|68023.5|68003.5|68030|68010|68019.8|67999.8|384
1687929000000|2023-06-28 05:10:00|68023.6|68003.6|68012.3|67992.3|68023.6|68003.6|68010.4|67990.4|332
1687929300000|2023-06-28 05:15:00|68012.2|67992.2|68022|68002|68025.7|68005.7|68011.5|67991.5|420
1687929600000|2023-06-28 05:20:00|68021.9|68001.9|68006.4|67986.4|68023.5|68003.5|68004.7|67984.7|421
1687929900000|2023-06-28 05:25:00|68006.5|67986.5|67993.4|67973.4|68006.8|67989.3|67990.6|67970.6|379
1687930200000|2023-06-28 05:30:00|67993.2|67973.2|67983.9|67963.9|68002.7|67984.8|67983.9|67963.9|382
1687930500000|2023-06-28 05:35:00|67982.9|67962.9|67984.5|67969.5|67987.3|67969.9|67980.5|67960.5|383
1687930800000|2023-06-28 05:40:00|67984.6|67969.6|67989.4|67969.4|67989.7|67972.8|67974.8|67954.8|356
1687931100000|2023-06-28 05:45:00|67988.4|67968.4|67993|67973|67996.3|67976.3|67987.9|67967.9|312
1687931400000|2023-06-28 05:50:00|67992.7|67972.7|67998.8|67978.8|68002.9|67982.9|67991.1|67972.7|397
1687931700000|2023-06-28 05:55:00|67999.1|67979.1|67994.4|67974.4|68007.6|67987.6|67992.2|67972.2|492
1687932000000|2023-06-28 06:00:00|67994.9|67974.9|67998.4|67978.4|68001.9|67984.3|67988.4|67970.3|611
1687932300000|2023-06-28 06:05:00|67998.5|67978.5|67991.4|67976.4|67998.5|67981.5|67979.2|67964.2|543
1687932600000|2023-06-28 06:10:00|67991.3|67976.3|68005.2|67985.2|68005.6|67990.6|67990.6|67974|566
1687932900000|2023-06-28 06:15:00|68002.2|67987.2|68018|68003|68020|68005|67998.1|67983.1|521
1687933200000|2023-06-28 06:20:00|68017.9|68002.9|68046.2|68031.2|68049|68031.2|68017.2|68002.2|529
1687933500000|2023-06-28 06:25:00|68046.1|68031.1|68041.5|68026.5|68047.3|68032.3|68035.5|68020.5|455
1687933800000|2023-06-28 06:30:00|68041.1|68026.1|68039.5|68024.5|68042.9|68027.9|68023.2|68008.2|517
1687934100000|2023-06-28 06:35:00|68039.6|68024.6|68040.4|68025.4|68047|68032|68032.9|68017.9|499
1687934400000|2023-06-28 06:40:00|68040.3|68025.3|68071.2|68056.2|68074.3|68058.5|68037.3|68022.3|619
1687934700000|2023-06-28 06:45:00|68071.5|68056.5|68067.2|68052.2|68072.1|68057.1|68057.3|68042.3|485
1687935000000|2023-06-28 06:50:00|68067.1|68052.1|68059.3|68044.3|68070.7|68055.7|68057|68042|462
1687935300000|2023-06-28 06:55:00|68059.4|68044.4|68082.6|68067.6|68100.5|68085.5|68059.3|68044.3|664
1687935600000|2023-06-28 07:00:00|68082.1|68067.1|68060|68045|68082.1|68067.1|68054.8|68038.4|669
1687935900000|2023-06-28 07:05:00|68060.4|68045.4|68039.3|68024.3|68060.5|68045.5|68028.8|68013.8|519
1687936200000|2023-06-28 07:10:00|68039.2|68024.2|68018.9|68003.9|68042.1|68027.1|68015.1|68000.1|608
1687936500000|2023-06-28 07:15:00|68019|68004|68002.5|67987.5|68028.4|68013.4|68002.3|67987.3|710
1687936800000|2023-06-28 07:20:00|68002.1|67987.1|68010.9|67995.9|68015.2|68000.2|67997.9|67982.9|615
1687937100000|2023-06-28 07:25:00|68011|67996|68009.7|67994.7|68016.4|68001.4|67999.2|67984.2|578
1687937400000|2023-06-28 07:30:00|68009.4|67994.4|68002.8|67987.8|68011.6|67996.6|67990|67975|557
1687937700000|2023-06-28 07:35:00|68002.5|67987.5|67994.4|67979.4|68019.7|68004.7|67990.9|67975.9|617
1687938000000|2023-06-28 07:40:00|67994.6|67979.6|67980.7|67965.7|67997.5|67982.5|67980.2|67965.2|644
1687938300000|2023-06-28 07:45:00|67980.6|67965.6|67984.8|67969.8|67984.8|67969.8|67962.6|67947.6|580
1687938600000|2023-06-28 07:50:00|67984.7|67969.7|67999.4|67984.4|68005.8|67990.8|67975.4|67960.4|613
1687938900000|2023-06-28 07:55:00|67999.6|67984.6|67992.3|67977.3|68002.1|67987.1|67986.4|67971.4|551
1687939200000|2023-06-28 08:00:00|67992.2|67977.2|68012.7|67997.7|68015.9|68000.9|67987.9|67972.9|687
1687939500000|2023-06-28 08:05:00|68014.3|67999.3|67984.9|67969.9|68015.1|68000.1|67978.6|67963.6|651
1687939800000|2023-06-28 08:10:00|67984.5|67969.5|67966.2|67951.2|67993.9|67978.9|67964.3|67949.3|618
1687940100000|2023-06-28 08:15:00|67966|67951|67980.4|67965.4|67981.4|67966.4|67960.2|67945.2|594
1687940400000|2023-06-28 08:20:00|67980.6|67965.6|67998.2|67983.2|68004.1|67989.1|67977.8|67962.8|660
1687940700000|2023-06-28 08:25:00|67997.7|67982.7|68010.6|67995.6|68013.9|67998.9|67975.5|67960.5|687
1687941000000|2023-06-28 08:30:00|68010.9|67995.9|68008.4|67993.4|68035.3|68020.3|67998.3|67983.3|657
1687941300000|2023-06-28 08:35:00|68009.6|67994.6|67995.7|67980.7|68021.6|68006.6|67993.4|67978.4|598
1687941600000|2023-06-28 08:40:00|67995.6|67980.6|67955.6|67940.6|67995.6|67980.6|67954|67939|577
1687941900000|2023-06-28 08:45:00|67955.7|67940.7|67971.5|67956.5|67973.7|67958.7|67942.5|67927.5|525
1687942200000|2023-06-28 08:50:00|67971.4|67956.4|67980.5|67965.5|67985.3|67970.3|67962.4|67947.4|577
1687942500000|2023-06-28 08:55:00|67980.6|67965.6|67991.8|67971.8|67992|67972|67969.6|67954.6|591
1687942800000|2023-06-28 09:00:00|67994.7|67974.7|68026.8|68011.8|68042.1|68027.1|67994.7|67974.7|735
1687943100000|2023-06-28 09:05:00|68026.2|68011.2|67987.9|67972.9|68027.8|68012.8|67984.7|67969.7|659
1687943400000|2023-06-28 09:10:00|67986.4|67971.4|67981.1|67966.1|67990.3|67975.3|67963.9|67948.9|518
1687943700000|2023-06-28 09:15:00|67981|67966|67969.2|67954.2|67982.5|67967.5|67951.3|67936.3|540
1687944000000|2023-06-28 09:20:00|67969.3|67954.3|67988.1|67973.1|67990.8|67973.4|67956.8|67941.8|549
1687944300000|2023-06-28 09:25:00|67987.7|67972.7|68014.7|67999.7|68015.6|68000.3|67987.7|67972.7|521
1687944600000|2023-06-28 09:30:00|68014.6|67999.6|68017.6|68002.6|68027.7|68012.7|68002.3|67984.9|594
1687944900000|2023-06-28 09:35:00|68017.4|68002.4|68012.4|67997.4|68025.6|68010.6|68010|67995|541
1687945200000|2023-06-28 09:40:00|68012.5|67997.5|68010.6|67995.6|68016.1|68001.1|67998.9|67983.5|547
1687945500000|2023-06-28 09:45:00|68009.8|67994.8|68011.3|67996.3|68017.9|68002.9|67997.1|67980.7|538
1687945800000|2023-06-28 09:50:00|68011.2|67996.2|68027.6|68012.6|68028.3|68013.3|68005.7|67990.7|516
1687946100000|2023-06-28 09:55:00|68027.7|68012.7|68034.4|68019.4|68053.3|68036.6|68024.5|68009.5|639
1687946400000|2023-06-28 10:00:00|68034.3|68019.3|68016.3|68001.3|68048.3|68033.3|68016.3|68001.3|595
1687946700000|2023-06-28 10:05:00|68015.4|68000.4|67988.1|67973.1|68025.4|68010.4|67987.8|67972.8|561
1687947000000|2023-06-28 10:10:00|67987.9|67972.9|67998.1|67983.1|67998.2|67983.2|67978.6|67963.6|592
1687947300000|2023-06-28 10:15:00|67996.2|67981.2|67967.3|67952.3|67997|67982|67966.7|67951.7|543
1687947600000|2023-06-28 10:20:00|67964.9|67949.9|67971.1|67956.1|67974.4|67959.4|67956.1|67941.1|527
1687947900000|2023-06-28 10:25:00|67970.4|67955.4|67966.2|67951.2|67976.3|67961.3|67965.4|67950.4|477
1687948200000|2023-06-28 10:30:00|67966.1|67951.1|67952.6|67937.6|67970.2|67955.2|67944.8|67929.8|575
1687948500000|2023-06-28 10:35:00|67952.2|67937.2|67981.7|67966.7|67982.3|67967.3|67950.9|67935.9|568
1687948800000|2023-06-28 10:40:00|67981.8|67966.8|67981.2|67966.2|67989.1|67974.1|67979.4|67964.4|517
1687949100000|2023-06-28 10:45:00|67981.1|67966.1|67983.6|67968.6|67985.6|67970.6|67971.6|67956.6|525
1687949400000|2023-06-28 10:50:00|67983.7|67968.7|67968.3|67953.3|67985.5|67970.5|67956.6|67941.6|538
1687949700000|2023-06-28 10:55:00|67968.4|67953.4|67987.4|67972.4|67992.6|67977.6|67968.2|67953.2|583
1687950000000|2023-06-28 11:00:00|67987.3|67972.3|67997.3|67982.3|67997.3|67982.3|67979.4|67964.4|561
1687950300000|2023-06-28 11:05:00|67997.5|67982.5|68009.5|67994.5|68023.1|68008.1|67991.9|67976.9|545
1687950600000|2023-06-28 11:10:00|68009.4|67994.4|68025.5|68010.5|68034.3|68019.3|68002.7|67987.7|553
1687950900000|2023-06-28 11:15:00|68024.6|68009.6|68015.1|68000.1|68033.4|68018.4|68014.6|67999.6|553
1687951200000|2023-06-28 11:20:00|68014.4|67999.4|67993.6|67978.6|68016.5|68001.5|67989.4|67974.4|542
1687951500000|2023-06-28 11:25:00|67993.5|67978.5|68003.4|67988.4|68012.2|67997.2|67992.7|67977.7|509
1687951800000|2023-06-28 11:30:00|68002.7|67987.7|68010.5|67995.5|68013.6|67998.6|68000.4|67985.4|512
1687952100000|2023-06-28 11:35:00|68010.6|67995.6|68014|67999|68016.7|68001.7|67998.3|67983.3|469
1687952400000|2023-06-28 11:40:00|68014.1|67999.1|68030.6|68015.6|68033.2|68018.2|68012.4|67997.4|592
1687952700000|2023-06-28 11:45:00|68030.5|68015.5|68045.5|68030.5|68046.1|68031.1|68023.4|68008.4|538
1687953000000|2023-06-28 11:50:00|68044.5|68029.5|68056.2|68041.2|68073.9|68058.9|68043.1|68028.1|678
1687953300000|2023-06-28 11:55:00|68057|68042|68074.6|68059.6|68090.3|68075.3|68057|68042|649
1687953600000|2023-06-28 12:00:00|68074|68059|68070.7|68055.7|68074.2|68059.2|68048.1|68033.1|613
1687953900000|2023-06-28 12:05:00|68070.8|68055.8|68090.9|68075.9|68091.7|68076.7|68058.3|68043.3|622
1687954200000|2023-06-28 12:10:00|68091.2|68076.2|68123.3|68108.3|68123.3|68108.3|68089.7|68074.7|632
1687954500000|2023-06-28 12:15:00|68123.5|68108.5|68113.8|68098.8|68133.2|68118.2|68097.8|68080.1|663
1687954800000|2023-06-28 12:20:00|68113.9|68098.9|68106.5|68091.5|68121.5|68106.5|68089.2|68074.2|672
1687955100000|2023-06-28 12:25:00|68106.6|68091.6|68136.5|68121.5|68149.4|68134.4|68106.6|68091.6|648
1687955400000|2023-06-28 12:30:00|68136.4|68121.4|68140.2|68125.2|68149.9|68134.9|68121.2|68106.2|754
1687955700000|2023-06-28 12:35:00|68140|68125|68131|68116|68149.7|68134.7|68119.6|68104.6|767
1687956000000|2023-06-28 12:40:00|68131.3|68116.3|68154|68139|68158|68140.9|68119.7|68104.7|628
1687956300000|2023-06-28 12:45:00|68154.4|68139.4|68128.4|68113.4|68164.3|68149.3|68115.5|68100.5|669
1687956600000|2023-06-28 12:50:00|68128.5|68113.5|68144.3|68129.3|68150.9|68135.9|68123.9|68107.4|558
1687956900000|2023-06-28 12:55:00|68144.4|68129.4|68147.9|68132.9|68153.4|68138.4|68137.4|68122.4|553
1687957200000|2023-06-28 13:00:00|68147.8|68132.8|68128.8|68113.8|68147.8|68132.8|68128.8|68113.8|647
1687957500000|2023-06-28 13:05:00|68127.7|68112.7|68139|68124|68139|68124|68109.4|68094.4|624
1687957800000|2023-06-28 13:10:00|68140.5|68125.5|68166|68151|68168.3|68153.3|68138.5|68123.5|724
1687958100000|2023-06-28 13:15:00|68166.3|68151.3|68137.7|68117.7|68167.5|68152.5|68132.9|68116.3|610
1687958400000|2023-06-28 13:20:00|68137.8|68117.8|68130.3|68115.3|68145.7|68130.7|68123.5|68108.5|663
1687958700000|2023-06-28 13:25:00|68129.8|68114.8|68105.5|68090.5|68131.8|68116.8|68105.5|68085.9|609
1687959000000|2023-06-28 13:30:00|68105.8|68090.8|68073.2|68058.2|68116.6|68101.3|68038|68023|825
1687959300000|2023-06-28 13:35:00|68073.4|68058.4|68083.6|68068.6|68087.3|68072.3|68058.7|68043.7|784
1687959600000|2023-06-28 13:40:00|68084.2|68069.2|68130.1|68115.1|68148.1|68133.1|68084.2|68069.2|802
1687959900000|2023-06-28 13:45:00|68129.5|68114.5|68119|68104|68168.2|68153.2|68055.1|68035.1|958
1687960200000|2023-06-28 13:50:00|68119.1|68104.1|68057.9|68042.9|68125.4|68107|68044.3|68029.3|928
1687960500000|2023-06-28 13:55:00|68057.8|68042.8|68110.8|68095.8|68117.5|68102.5|68057.4|68042.4|888
1687960800000|2023-06-28 14:00:00|68111.2|68096.2|68138.8|68123.8|68139|68124|68098.3|68083.3|795
1687961100000|2023-06-28 14:05:00|68138.5|68123.5|68157.3|68142.3|68159.3|68144.3|68119.2|68102.8|776
1687961400000|2023-06-28 14:10:00|68159.2|68144.2|68210.6|68190.6|68231.6|68215.1|68155.7|68140.7|808
1687961700000|2023-06-28 14:15:00|68211.4|68191.4|68154.8|68139.8|68214.8|68197.5|68139.6|68124.6|803
1687962000000|2023-06-28 14:20:00|68154.7|68139.7|68162.2|68147.2|68178.9|68163.1|68148.8|68133.8|749
1687962300000|2023-06-28 14:25:00|68160.1|68145.1|68224.3|68209.3|68224.3|68209.3|68153.9|68138.9|712
1687962600000|2023-06-28 14:30:00|68224.4|68209.4|68222.7|68207.7|68230.9|68215.9|68203.8|68188.8|799
1687962900000|2023-06-28 14:35:00|68222.9|68207.9|68211.6|68196.6|68223.6|68208.6|68200.2|68185.2|755
1687963200000|2023-06-28 14:40:00|68211.7|68196.7|68222.5|68207.5|68222.5|68207.5|68197.4|68182.4|701
1687963500000|2023-06-28 14:45:00|68222.4|68207.4|68291.4|68276.4|68298.1|68282.1|68215.6|68200.6|806
1687963800000|2023-06-28 14:50:00|68291.1|68276.1|68293.9|68278.9|68312.8|68297.8|68280.8|68265.8|794
1687964100000|2023-06-28 14:55:00|68299.5|68284.5|68340.8|68325.8|68407.4|68325.8|68295.7|68280.7|941
1687964400000|2023-06-28 15:00:00|68340.9|68325.9|68287.7|68267.7|68346|68328.8|68280.5|68261.7|912
1687964700000|2023-06-28 15:05:00|68287.6|68267.6|68276.5|68256.5|68291.2|68271.2|68250.1|68235.1|769
1687965000000|2023-06-28 15:10:00|68276.7|68256.7|68248.6|68233.6|68276.7|68256.7|68246.2|68231.2|695
1687965300000|2023-06-28 15:15:00|68248.7|68233.7|68253.1|68238.1|68258.4|68241.3|68228|68213|703
1687965600000|2023-06-28 15:20:00|68252.6|68237.6|68242|68227|68257.2|68241.8|68228.5|68213.5|746
1687965900000|2023-06-28 15:25:00|68242.1|68227.1|68245.6|68230.6|68246.8|68230.7|68232.5|68217.5|693
1687966200000|2023-06-28 15:30:00|68245.7|68230.7|68259.8|68244.8|68273.9|68257.1|68245.7|68230.7|641
1687966500000|2023-06-28 15:35:00|68259.9|68244.9|68257.9|68242.9|68265|68250|68250.5|68235.5|528
1687966800000|2023-06-28 15:40:00|68257.8|68242.8|68291|68276|68291.1|68276.1|68256.3|68241.3|557
1687967100000|2023-06-28 15:45:00|68290.9|68275.9|68288.1|68273.1|68290.9|68275.9|68280.2|68265.2|510
1687967400000|2023-06-28 15:50:00|68288.3|68273.3|68287.3|68272.3|68297.3|68282.3|68280.7|68265.7|499
1687967700000|2023-06-28 15:55:00|68287.1|68272.1|68309.3|68294.3|68317.9|68302.9|68286.3|68271.3|656
1687968000000|2023-06-28 16:00:00|68311.1|68296.1|68294.6|68279.6|68311.2|68296.2|68291|68276|608
1687968300000|2023-06-28 16:05:00|68294.4|68279.4|68271.3|68256.3|68294.6|68279.6|68269.8|68254.8|498
1687968600000|2023-06-28 16:10:00|68271.4|68256.4|68258.5|68243.5|68272.8|68257.8|68258.3|68243.3|525
1687968900000|2023-06-28 16:15:00|68259|68244|68249.2|68234.2|68265.8|68250.8|68248.7|68233.7|499
1687969200000|2023-06-28 16:20:00|68249.1|68234.1|68223.9|68208.9|68251.9|68236.9|68220.7|68205.7|586
1687969500000|2023-06-28 16:25:00|68224.8|68209.8|68227.6|68212.6|68237.7|68222.7|68216.1|68201.1|573
1687969800000|2023-06-28 16:30:00|68228|68213|68249.7|68234.7|68250|68235|68227.3|68212.3|534
1687970100000|2023-06-28 16:35:00|68249.6|68234.6|68258.9|68243.9|68266.3|68251.3|68248.5|68233.5|494
1687970400000|2023-06-28 16:40:00|68258.8|68243.8|68262.4|68247.4|68265.1|68250.1|68253.9|68238.9|518
1687970700000|2023-06-28 16:45:00|68262.2|68247.2|68248.7|68233.7|68266.2|68251.2|68247.9|68232.9|556
1687971000000|2023-06-28 16:50:00|68248.8|68233.8|68265.3|68250.3|68268.5|68253.5|68244.3|68229.3|508
1687971300000|2023-06-28 16:55:00|68265.6|68250.6|68264.1|68249.1|68266|68251|68255.8|68240.8|552
1687971600000|2023-06-28 17:00:00|68264.2|68249.2|68245.9|68230.9|68270.3|68255.3|68239.5|68224.5|641
1687971900000|2023-06-28 17:05:00|68246|68231|68251.7|68231.7|68255|68240|68239.4|68224.4|621
1687972200000|2023-06-28 17:10:00|68251.3|68231.3|68234.3|68219.3|68255.1|68235.1|68225.8|68210.8|556
1687972500000|2023-06-28 17:15:00|68238.7|68218.7|68236|68216|68243|68223.3|68223.8|68207.1|546
1687972800000|2023-06-28 17:20:00|68236.1|68216.1|68234.1|68214.1|68243|68225.7|68231.5|68213.3|459
1687973100000|2023-06-28 17:25:00|68234.3|68214.3|68237.6|68217.6|68242.3|68222.3|68230.7|68212.8|550
1687973400000|2023-06-28 17:30:00|68237.4|68217.4|68249.6|68229.6|68249.9|68229.9|68232.1|68213.6|489
1687973700000|2023-06-28 17:35:00|68249.7|68229.7|68252|68237|68258|68240.4|68246.9|68229|462
1687974000000|2023-06-28 17:40:00|68252.6|68237.6|68241.2|68226.2|68259.8|68241.9|68236.8|68218.5|573
1687974300000|2023-06-28 17:45:00|68241.1|68226.1|68239.8|68224.8|68245.1|68230.1|68232.8|68215.3|511
1687974600000|2023-06-28 17:50:00|68239.9|68224.9|68238.9|68223.9|68248|68233|68234.6|68219.6|501
1687974900000|2023-06-28 17:55:00|68239|68224|68250.6|68230.6|68255.4|68235.4|68236.6|68221|502
1687975200000|2023-06-28 18:00:00|68250.5|68230.5|68236.4|68221.4|68250.5|68234.4|68230.5|68215.5|501
1687975500000|2023-06-28 18:05:00|68236.5|68221.5|68221.2|68201.2|68241.9|68226.9|68212.7|68195.2|527
1687975800000|2023-06-28 18:10:00|68221.3|68201.3|68215.6|68195.6|68221.4|68201.6|68207.6|68190.4|486
1687976100000|2023-06-28 18:15:00|68215.9|68195.9|68209.7|68189.7|68216.9|68196.9|68206.1|68186.1|448
1687976400000|2023-06-28 18:20:00|68209.9|68189.9|68209.4|68189.4|68211.9|68191.9|68200.5|68180.5|402
1687976700000|2023-06-28 18:25:00|68209.3|68189.3|68213.5|68193.5|68215.1|68196.3|68205.5|68185.5|496
1687977000000|2023-06-28 18:30:00|68213.2|68193.2|68214.9|68194.9|68216.7|68200.3|68209.6|68191.4|408
1687977300000|2023-06-28 18:35:00|68215|68195|68211.4|68196.4|68219.1|68199.1|68207.2|68189.6|362
1687977600000|2023-06-28 18:40:00|68211.3|68196.3|68213.4|68193.4|68216.4|68200.9|68207|68191.2|433
1687977900000|2023-06-28 18:45:00|68213.5|68193.5|68203.2|68183.2|68215|68198.1|68195.8|68176.1|402
1687978200000|2023-06-28 18:50:00|68203.3|68183.3|68207.8|68192.8|68212.1|68193.1|68200.4|68183.2|335
1687978500000|2023-06-28 18:55:00|68208.2|68193.2|68206.1|68186.1|68213.7|68196.3|68199.5|68184.2|541
1687978800000|2023-06-28 19:00:00|68205.9|68185.9|68224.9|68209.9|68228.7|68213.7|68205|68185.9|523
1687979100000|2023-06-28 19:05:00|68225|68210|68218.1|68203.1|68227.7|68212.7|68217.7|68202.7|418
1687979400000|2023-06-28 19:10:00|68217.9|68202.9|68218.2|68203.2|68224.8|68209.8|68216|68201|455
1687979700000|2023-06-28 19:15:00|68218.3|68203.3|68217.6|68202.6|68220.4|68205.4|68214.9|68199.9|261
1687980000000|2023-06-28 19:20:00|68217.7|68202.7|68222.1|68207.1|68226|68211|68214.5|68199.5|328
1687980300000|2023-06-28 19:25:00|68222.2|68207.2|68231|68216|68231.1|68216.1|68222.2|68207.2|349
1687980600000|2023-06-28 19:30:00|68230.9|68215.9|68226.6|68211.6|68233.1|68218.1|68222|68207|364
1687980900000|2023-06-28 19:35:00|68226.7|68211.7|68227.5|68212.5|68230.6|68215.6|68223.5|68208.5|435
1687981200000|2023-06-28 19:40:00|68227.7|68212.7|68236.8|68221.8|68236.8|68221.8|68227|68212|364
1687981500000|2023-06-28 19:45:00|68236.9|68221.9|68245|68230|68245.6|68230.6|68234.4|68219.4|472
1687981800000|2023-06-28 19:50:00|68245.2|68230.2|68248.7|68233.7|68250.9|68235.9|68242.8|68227.8|452
1687982100000|2023-06-28 19:55:00|68247.8|68232.8|68241.7|68226.7|68255.1|68240.1|68241.6|68226.6|479
1687982400000|2023-06-28 20:00:00|68241.5|68226.5|68244.3|68224.3|68253.5|68235.5|68236.9|68218.9|486
1687982700000|2023-06-28 20:05:00|68244.4|68224.4|68242.4|68222.4|68246.7|68226.7|68240.9|68220.9|301
1687983000000|2023-06-28 20:10:00|68242.6|68222.6|68239.1|68219.1|68249.2|68229.2|68238.9|68218.9|229
1687983300000|2023-06-28 20:15:00|68239|68219|68244.7|68224.7|68245.1|68225.1|68238.8|68218.8|211
1687983600000|2023-06-28 20:20:00|68244.6|68224.6|68254.6|68234.6|68254.9|68234.9|68244.5|68224.5|255
1687983900000|2023-06-28 20:25:00|68254.7|68234.7|68267.5|68247.5|68267.8|68247.8|68254.6|68234.6|271
1687984200000|2023-06-28 20:30:00|68267.7|68247.7|68264|68244|68269.5|68249.5|68263.3|68243.3|290
1687984500000|2023-06-28 20:35:00|68263.9|68243.9|68263.4|68243.4|68265.4|68245.4|68262.5|68242.5|190
1687984800000|2023-06-28 20:40:00|68263.3|68243.3|68270.1|68250.1|68271|68251|68262.2|68242.2|201
1687985100000|2023-06-28 20:45:00|68269.6|68249.6|68262.6|68242.6|68270.8|68250.8|68261.2|68241.2|680
1687985400000|2023-06-28 20:50:00|68262.4|68242.4|68255.9|68235.9|68267.5|68247.5|68254.3|68234.3|418
1687985700000|2023-06-28 20:55:00|68255.8|68235.8|68263.8|68232|68266.9|68239.9|68255.8|68231|353
1687986000000|2023-06-28 21:00:00|68269|68231.9|68281.1|68207.8|68281.4|68231.9|68268.9|68207.5|25
1687986300000|2023-06-28 21:05:00|68277.6|68211.9|68274.6|68203|68293.8|68214.9|68266.5|68199.2|58
1687986600000|2023-06-28 21:10:00|68265|68210.7|68265.6|68196.9|68273.4|68227.2|68263|68196.9|126
1687986900000|2023-06-28 21:15:00|68265.7|68197|68264.5|68195.7|68270.7|68201.6|68263.1|68192|61
1687987200000|2023-06-28 21:20:00|68268.6|68195.6|68268.4|68196|68269.9|68196.8|68264.5|68191.8|67
1687987500000|2023-06-28 21:25:00|68267.6|68196.2|68262.4|68208.1|68268.7|68209.8|68261.4|68192|130
1687987800000|2023-06-28 21:30:00|68262.6|68207.9|68262.4|68220|68264.2|68220|68258.8|68206.2|105
1687988100000|2023-06-28 21:35:00|68262.6|68219.7|68268|68214.2|68268.7|68219.9|68262.5|68211.2|60
1687988400000|2023-06-28 21:40:00|68267.9|68215.6|68263|68219.1|68268.3|68219.3|68262.6|68214.1|49
1687988700000|2023-06-28 21:45:00|68267.8|68216.5|68263.3|68218.7|68267.8|68225.2|68261.7|68215.1|93
1687989000000|2023-06-28 21:50:00|68263.2|68218.8|68263.3|68218.9|68264.4|68218.9|68262.9|68218.3|36
1687989300000|2023-06-28 21:55:00|68263.4|68218.8|68262.9|68218.7|68274.9|68224.3|68254|68209.2|95
1687989600000|2023-06-28 22:00:00|68256.4|68218.5|68247.8|68227.3|68256.4|68227.7|68244.5|68214.5|227
1687989900000|2023-06-28 22:05:00|68247.7|68227.4|68246.9|68224.7|68250.3|68229.8|68244.9|68222.3|131
1687990200000|2023-06-28 22:10:00|68246.8|68225|68248.4|68228.4|68249.2|68228.5|68246|68225|234
1687990500000|2023-06-28 22:15:00|68248.9|68228.9|68245.7|68225.7|68249.2|68229.2|68245.2|68225.2|204
1687990800000|2023-06-28 22:20:00|68245.6|68225.6|68245.8|68225.8|68249|68229|68244.1|68224.1|200
1687991100000|2023-06-28 22:25:00|68245.9|68225.9|68246.1|68226.1|68249.6|68229.6|68244.9|68224.4|212
1687991400000|2023-06-28 22:30:00|68246.2|68226.2|68251.7|68231.7|68252.9|68232.9|68246.2|68226.2|212
1687991700000|2023-06-28 22:35:00|68251.6|68231.6|68248.6|68228.6|68251.7|68231.7|68247.7|68227.7|125
1687992000000|2023-06-28 22:40:00|68248.8|68228.8|68249.1|68229.1|68252.7|68232.7|68248.2|68228.2|149
1687992300000|2023-06-28 22:45:00|68249.2|68229.2|68246.8|68226.8|68250.2|68230.2|68246.7|68226.7|152
1687992600000|2023-06-28 22:50:00|68246.9|68226.9|68250.5|68230.5|68250.5|68230.5|68245|68225|115
1687992900000|2023-06-28 22:55:00|68250.4|68230.4|68253.3|68233.3|68253.7|68233.7|68250.4|68230.4|152
1687993200000|2023-06-28 23:00:00|68253.2|68233.2|68243.2|68223.2|68253.2|68233.2|68243.2|68223.2|200
1687993500000|2023-06-28 23:05:00|68243.1|68223.1|68239.7|68219.7|68243.6|68223.6|68238.1|68218.1|230
1687993800000|2023-06-28 23:10:00|68239.6|68219.6|68239.1|68219.1|68239.9|68219.9|68236.1|68216.1|177
1687994100000|2023-06-28 23:15:00|68239.5|68219.5|68239.9|68219.9|68240.9|68220.9|68237|68217|248
1687994400000|2023-06-28 23:20:00|68240.8|68220.8|68236.2|68216.2|68241.5|68221.5|68235.3|68215.3|129
1687994700000|2023-06-28 23:25:00|68236.1|68216.1|68237.8|68217.8|68240.5|68220.5|68235.5|68215.5|134
1687995000000|2023-06-28 23:30:00|68237.9|68217.9|68233|68213|68240|68220|68227.4|68207.4|154
1687995300000|2023-06-28 23:35:00|68233.1|68213.1|68228.9|68208.9|68233.6|68213.6|68228.9|68208.9|120
1687995600000|2023-06-28 23:40:00|68229|68209|68226.4|68206.4|68229.5|68209.5|68221.8|68201.8|191
1687995900000|2023-06-28 23:45:00|68226.3|68206.3|68226.3|68206.3|68229.6|68209.6|68222.5|68202.5|220
1687996200000|2023-06-28 23:50:00|68226.4|68206.4|68229|68209|68229.2|68209.2|68224.4|68204.4|135
1687996500000|2023-06-28 23:55:00|68228.9|68208.9|68244.1|68224.1|68244.7|68224.7|68228.2|68208.2|191
1687996800000|2023-06-29 00:00:00|68244.2|68224.2|68264.3|68244.3|68277.8|68257.8|68237.2|68217.2|343
1687997100000|2023-06-29 00:05:00|68264.4|68244.4|68278|68258|68281.1|68261.1|68260.8|68240.8|260
1687997400000|2023-06-29 00:10:00|68278.1|68258.1|68279.9|68259.9|68281.5|68263.1|68274.8|68257|245
1687997700000|2023-06-29 00:15:00|68280|68260|68306.6|68286.6|68307.4|68287.4|68279.7|68259.7|337
1687998000000|2023-06-29 00:20:00|68306.5|68286.5|68304.6|68284.6|68308.6|68288.6|68302.1|68282.1|324
1687998300000|2023-06-29 00:25:00|68304.5|68284.5|68308.4|68288.4|68309.3|68289.3|68301.4|68281.4|307
1687998600000|2023-06-29 00:30:00|68308.5|68288.5|68308.6|68288.6|68309.7|68289.7|68301.8|68281.8|258
1687998900000|2023-06-29 00:35:00|68308.5|68288.5|68309.5|68289.5|68312.8|68292.8|68304.9|68284.9|257
1687999200000|2023-06-29 00:40:00|68312.2|68292.2|68315.4|68295.4|68322.3|68302.3|68311.2|68291.2|246
1687999500000|2023-06-29 00:45:00|68315.7|68295.7|68325.7|68305.7|68326|68306|68315.4|68295.4|227
1687999800000|2023-06-29 00:50:00|68325.8|68305.8|68310.6|68290.6|68332.2|68312.2|68303.9|68283.9|310
1688000100000|2023-06-29 00:55:00|68310.4|68290.4|68295.4|68275.4|68317.7|68297.7|68292.4|68272.4|289
1688000400000|2023-06-29 01:00:00|68295.6|68275.6|68288.8|68268.8|68303.1|68284.6|68287|68267|325
1688000700000|2023-06-29 01:05:00|68288.7|68268.7|68281.1|68261.1|68294.2|68274.2|68279.4|68259.4|297
1688001000000|2023-06-29 01:10:00|68281|68261|68288.4|68268.4|68289.5|68269.5|68275.7|68255.7|262
1688001300000|2023-06-29 01:15:00|68288.3|68268.3|68257.3|68237.3|68290.1|68270.1|68253.7|68233.7|488
1688001600000|2023-06-29 01:20:00|68257.5|68237.5|68256.1|68236.1|68268.1|68248.1|68253.9|68233.9|351
1688001900000|2023-06-29 01:25:00|68255.5|68235.5|68260.1|68240.1|68260.1|68240.1|68247.9|68227.9|300
1688002200000|2023-06-29 01:30:00|68260.4|68240.4|68259.1|68239.1|68265.3|68245.3|68250.8|68230.8|448
1688002500000|2023-06-29 01:35:00|68258.8|68238.8|68260.8|68240.8|68264.9|68244.9|68249.9|68229.9|395
1688002800000|2023-06-29 01:40:00|68260.7|68240.7|68276.5|68256.5|68276.6|68256.6|68253.3|68233.3|352
1688003100000|2023-06-29 01:45:00|68277.2|68257.2|68269.1|68249.1|68289.2|68269.2|68266.2|68246.2|346
1688003400000|2023-06-29 01:50:00|68269.4|68249.4|68273.1|68253.1|68274.4|68254.4|68258.8|68238.8|282
1688003700000|2023-06-29 01:55:00|68273.2|68253.2|68300.6|68285.6|68303.4|68285.6|68273.2|68253.2|382
1688004000000|2023-06-29 02:00:00|68299.5|68284.5|68336.9|68321.9|68342.6|68322.9|68299.5|68281.4|548
1688004300000|2023-06-29 02:05:00|68337.1|68322.1|68351.3|68331.3|68358.2|68339.4|68334.7|68318.7|542
1688004600000|2023-06-29 02:10:00|68351.2|68331.2|68374.6|68359.6|68380|68360.1|68345.4|68327.5|486
1688004900000|2023-06-29 02:15:00|68374.3|68359.3|68375.7|68360.7|68383.5|68365.6|68374.3|68357|376
1688005200000|2023-06-29 02:20:00|68378.2|68358.2|68357.4|68337.4|68378.2|68358.2|68350.3|68332.3|414
1688005500000|2023-06-29 02:25:00|68357.3|68337.3|68351.7|68331.7|68361|68341|68347.8|68329.4|456
1688005800000|2023-06-29 02:30:00|68353.2|68333.2|68351.1|68331.1|68356.4|68340.2|68344.2|68326.6|406
1688006100000|2023-06-29 02:35:00|68351.2|68331.2|68356.8|68336.8|68356.8|68337.3|68345.9|68327|375
1688006400000|2023-06-29 02:40:00|68356.9|68336.9|68355.8|68335.8|68360.7|68340.7|68351.3|68334.1|318
1688006700000|2023-06-29 02:45:00|68356.2|68336.2|68357.4|68337.4|68360.1|68340.4|68351.3|68332.1|340
1688007000000|2023-06-29 02:50:00|68357.3|68337.3|68357.8|68337.8|68372.5|68352.5|68354.4|68335.6|346
1688007300000|2023-06-29 02:55:00|68358.2|68338.2|68382.3|68362.3|68385.5|68365.5|68353.7|68334.9|413
1688007600000|2023-06-29 03:00:00|68382.4|68362.4|68378.3|68358.3|68392|68374.4|68370.2|68351.6|377
1688007900000|2023-06-29 03:05:00|68378.2|68358.2|68386.2|68371.2|68392.9|68372.9|68377.3|68357.3|384
1688008200000|2023-06-29 03:10:00|68386.1|68371.1|68380|68365|68389.7|68372.5|68371|68356|312
1688008500000|2023-06-29 03:15:00|68379.9|68364.9|68380|68360|68386.3|68367.7|68372.4|68355.7|358
1688008800000|2023-06-29 03:20:00|68380.1|68360.1|68373.4|68353.4|68385.2|68365.2|68366|68347.5|326
1688009100000|2023-06-29 03:25:00|68373.9|68353.9|68376.9|68356.9|68380.3|68360.3|68371.8|68352.9|338
1688009400000|2023-06-29 03:30:00|68377.1|68357.1|68380.6|68360.6|68383.9|68366.5|68377.1|68357.1|309
1688009700000|2023-06-29 03:35:00|68380|68360|68396.5|68376.5|68399.1|68379.1|68377.6|68360|354
1688010000000|2023-06-29 03:40:00|68396.6|68376.6|68390.1|68370.1|68397.5|68377.5|68387.2|68369.9|353
1688010300000|2023-06-29 03:45:00|68390.3|68370.3|68398.7|68378.7|68400.2|68380.2|68387.9|68367.9|300
1688010600000|2023-06-29 03:50:00|68399.4|68379.4|68393.4|68373.4|68399.9|68381.7|68390.9|68372.6|251
1688010900000|2023-06-29 03:55:00|68393.5|68373.5|68381.3|68366.3|68395.3|68375.3|68381.1|68361.8|410
1688011200000|2023-06-29 04:00:00|68381.4|68366.4|68390.4|68370.4|68396.5|68376.5|68379.2|68362|336
1688011500000|2023-06-29 04:05:00|68390.3|68370.3|68392.6|68372.6|68395.7|68375.8|68386.8|68367.5|286
1688011800000|2023-06-29 04:10:00|68392.7|68372.7|68397.3|68377.3|68402.4|68383.4|68391.2|68371.2|317
1688012100000|2023-06-29 04:15:00|68397.5|68377.5|68398.4|68378.4|68402|68382|68394.4|68375.4|231
1688012400000|2023-06-29 04:20:00|68398.5|68378.5|68399.9|68379.9|68402|68385|68394.1|68375.3|357
1688012700000|2023-06-29 04:25:00|68399.7|68379.7|68398.7|68378.7|68400.6|68380.6|68394.9|68374.9|331
1688013000000|2023-06-29 04:30:00|68398.6|68378.6|68396.6|68381.6|68403|68383|68393.7|68376.4|401
1688013300000|2023-06-29 04:35:00|68396.9|68381.9|68398.3|68378.3|68402.3|68384.7|68395.8|68376.6|370
1688013600000|2023-06-29 04:40:00|68398.9|68378.9|68400.6|68380.6|68400.8|68383.5|68389.6|68372.1|379
1688013900000|2023-06-29 04:45:00|68400.7|68380.7|68416.2|68396.2|68418.6|68398.6|68394.3|68376|316
1688014200000|2023-06-29 04:50:00|68416.6|68396.6|68421.2|68401.2|68422.6|68404.6|68415.1|68395.1|287
1688014500000|2023-06-29 04:55:00|68420.7|68400.7|68429.6|68409.6|68460.5|68440.5|68420.5|68400.5|489
1688014800000|2023-06-29 05:00:00|68430.5|68410.5|68434.4|68414.4|68438.2|68418.2|68423.1|68403.1|367
1688015100000|2023-06-29 05:05:00|68434.6|68414.6|68421.1|68401.1|68434.6|68414.6|68419.8|68399.8|353
1688015400000|2023-06-29 05:10:00|68421.3|68401.3|68424.2|68404.2|68433.3|68413.3|68420.5|68400.5|420
1688015700000|2023-06-29 05:15:00|68424.3|68404.3|68419|68404|68428.8|68411.8|68416|68399.9|335
1688016000000|2023-06-29 05:20:00|68419.5|68404.5|68430.8|68410.8|68433.8|68413.8|68419.2|68401.8|374
1688016300000|2023-06-29 05:25:00|68430.7|68410.7|68411.9|68391.9|68432.8|68412.8|68405.9|68388.3|424
1688016600000|2023-06-29 05:30:00|68413.2|68393.2|68381.8|68361.8|68414|68394|68369.7|68349.7|606
1688016900000|2023-06-29 05:35:00|68381.9|68361.9|68379|68364|68388.6|68368.6|68373.3|68355.2|317
1688017200000|2023-06-29 05:40:00|68379.1|68364.1|68419.3|68399.3|68425.7|68408.3|68376|68361|366
1688017500000|2023-06-29 05:45:00|68419.2|68399.2|68434.4|68414.4|68434.5|68414.5|68416.1|68396.1|329
1688017800000|2023-06-29 05:50:00|68434.7|68414.7|68415.9|68400.9|68434.7|68415.1|68415.6|68400.6|252
1688018100000|2023-06-29 05:55:00|68415.5|68400.5|68369.9|68349.9|68416.9|68401.9|68369.9|68349.9|605
1688018400000|2023-06-29 06:00:00|68370.6|68350.6|68364.7|68349.7|68382.4|68367.4|68362.3|68343.5|564
1688018700000|2023-06-29 06:05:00|68365.1|68350.1|68356.7|68336.7|68369.7|68354.7|68344|68325.2|586
1688019000000|2023-06-29 06:10:00|68356.6|68336.6|68352.5|68337.5|68366.1|68347.3|68340.2|68321.6|592
1688019300000|2023-06-29 06:15:00|68352.8|68337.8|68362.5|68347.5|68369.2|68354.2|68352.8|68336.6|468
1688019600000|2023-06-29 06:20:00|68362.3|68347.3|68374.5|68359.5|68377|68362|68360.9|68345.9|485
1688019900000|2023-06-29 06:25:00|68374.7|68359.7|68379.5|68359.5|68392.4|68377.4|68373.4|68358.4|523
1688020200000|2023-06-29 06:30:00|68383.1|68363.1|68377.1|68362.1|68390.1|68375|68373.2|68356.3|541
1688020500000|2023-06-29 06:35:00|68377.3|68362.3|68351.4|68336.4|68382.3|68367.3|68348.3|68333.3|563
1688020800000|2023-06-29 06:40:00|68351.1|68336.1|68358.4|68343.4|68361.1|68346.1|68347.6|68332.6|473
1688021100000|2023-06-29 06:45:00|68359.7|68344.7|68336.2|68321.2|68361.8|68346.8|68326.2|68311.2|483
1688021400000|2023-06-29 06:50:00|68336|68321|68349.6|68334.6|68350.5|68335.5|68332|68317|559
1688021700000|2023-06-29 06:55:00|68349.4|68334.4|68342.7|68327.7|68357.7|68342.7|68341|68326|496
1688022000000|2023-06-29 07:00:00|68323.4|68322.7|68268.2|68253.2|68323.4|68322.7|68253.2|68235.6|796
1688022300000|2023-06-29 07:05:00|68270.2|68255.2|68274|68259|68292.1|68277.1|68267.3|68252.3|590
1688022600000|2023-06-29 07:10:00|68274.3|68259.3|68266.5|68251.5|68283.6|68268.6|68253.5|68238.5|569
1688022900000|2023-06-29 07:15:00|68266.1|68251.1|68210.2|68195.2|68272.6|68257.6|68204.2|68189.2|663
1688023200000|2023-06-29 07:20:00|68211.5|68196.5|68203.6|68188.6|68227.6|68212.6|68196.8|68181.8|613
1688023500000|2023-06-29 07:25:00|68203.7|68188.7|68228.8|68213.8|68233.1|68218.1|68203.7|68188.7|575
1688023800000|2023-06-29 07:30:00|68228.9|68213.9|68242|68227|68250.5|68235.5|68224.9|68209.9|579
1688024100000|2023-06-29 07:35:00|68244.1|68229.1|68220.7|68205.7|68250.8|68235.8|68210.7|68192.5|682
1688024400000|2023-06-29 07:40:00|68220|68205|68223.6|68208.6|68243.3|68228.3|68216.9|68201.9|582
1688024700000|2023-06-29 07:45:00|68222.7|68207.7|68224.5|68209.5|68227.5|68212.5|68214.2|68199.2|504
1688025000000|2023-06-29 07:50:00|68225.6|68210.6|68234.1|68219.1|68246.1|68231.1|68223.1|68208.1|511
1688025300000|2023-06-29 07:55:00|68234|68219|68230.3|68210.3|68238.2|68223.2|68216.3|68200.3|580
1688025600000|2023-06-29 08:00:00|68235|68215|68210|68195|68240.9|68225.9|68210|68195|630
1688025900000|2023-06-29 08:05:00|68210.2|68195.2|68202.8|68187.8|68211.4|68196.4|68197|68182|486
1688026200000|2023-06-29 08:10:00|68202.7|68187.7|68223.4|68208.4|68225.8|68210.8|68202.7|68187.7|553
1688026500000|2023-06-29 08:15:00|68223.6|68208.6|68227.1|68212.1|68245.5|68230.5|68214.2|68199.2|608
1688026800000|2023-06-29 08:20:00|68227|68212|68239.6|68224.6|68243.6|68228.6|68217.3|68202.3|596
1688027100000|2023-06-29 08:25:00|68239.9|68224.9|68247.6|68232.6|68262.4|68247.4|68237.9|68222.9|549
1688027400000|2023-06-29 08:30:00|68247.8|68232.8|68253.8|68238.8|68266.9|68251.9|68244|68229|500
1688027700000|2023-06-29 08:35:00|68253.6|68238.6|68225.1|68210.1|68253.7|68238.7|68221.6|68206.6|482
1688028000000|2023-06-29 08:40:00|68224.9|68209.9|68212.2|68197.2|68225.3|68210.3|68205.3|68190.3|445
1688028300000|2023-06-29 08:45:00|68212.3|68197.3|68235.6|68220.6|68251.5|68236.5|68211.3|68196.3|559
1688028600000|2023-06-29 08:50:00|68235.5|68220.5|68244.9|68229.9|68252.1|68237.1|68232|68217|442
1688028900000|2023-06-29 08:55:00|68246.1|68231.1|68248.9|68228.9|68248.9|68232|68234.8|68219.8|445
1688029200000|2023-06-29 09:00:00|68249.4|68229.4|68261.4|68246.4|68261.4|68246.4|68248|68229.1|447
1688029500000|2023-06-29 09:05:00|68261.5|68246.5|68254.4|68239.4|68265.1|68250.1|68251.5|68236.5|420
1688029800000|2023-06-29 09:10:00|68254.5|68239.5|68246.9|68231.9|68255.9|68240.9|68237.7|68220.3|366
1688030100000|2023-06-29 09:15:00|68249.7|68234.7|68235.6|68220.6|68255.6|68240.6|68234.1|68219.1|379
1688030400000|2023-06-29 09:20:00|68235.2|68220.2|68244|68229|68258.4|68243.4|68231.9|68216.9|440
1688030700000|2023-06-29 09:25:00|68244.2|68229.2|68244.5|68229.5|68256.1|68239.4|68243.9|68228.9|466
1688031000000|2023-06-29 09:30:00|68244.4|68229.4|68233.8|68218.8|68258.4|68243.4|68231.7|68216.6|505
1688031300000|2023-06-29 09:35:00|68233.9|68218.9|68242.3|68227.3|68248|68233|68233.1|68218.1|410
1688031600000|2023-06-29 09:40:00|68242.2|68227.2|68241|68226|68249.4|68234.4|68236.3|68221.3|455
1688031900000|2023-06-29 09:45:00|68241.2|68226.2|68248.3|68233.3|68249|68234|68231.5|68216.5|426
1688032200000|2023-06-29 09:50:00|68248.4|68233.4|68235.1|68220.1|68253.1|68238.1|68234.3|68219.3|394
1688032500000|2023-06-29 09:55:00|68235|68220|68233.5|68218.5|68238|68223|68218.4|68203.4|509
1688032800000|2023-06-29 10:00:00|68233.4|68218.4|68212.4|68197.4|68235.6|68220.6|68211.9|68196.9|404
1688033100000|2023-06-29 10:05:00|68212.3|68197.3|68222|68207|68227.8|68212.8|68211.6|68196.6|458
1688033400000|2023-06-29 10:10:00|68222.5|68207.5|68204.4|68189.4|68225.5|68210.5|68204.4|68189.4|404
1688033700000|2023-06-29 10:15:00|68205.7|68190.7|68191.6|68171.6|68211.9|68196.9|68174|68158.9|461
1688034000000|2023-06-29 10:20:00|68192.2|68172.2|68193.4|68178.4|68205.6|68188.1|68189.9|68171.3|438
1688034300000|2023-06-29 10:25:00|68193.5|68178.5|68192.1|68177.1|68197.3|68182.3|68183.9|68168.9|512
1688034600000|2023-06-29 10:30:00|68192.2|68177.2|68163|68148|68192.9|68177.9|68163|68148|508
1688034900000|2023-06-29 10:35:00|68162.7|68147.7|68192|68177|68192.3|68177.3|68162.6|68147.6|480
1688035200000|2023-06-29 10:40:00|68192.1|68177.1|68199.2|68184.2|68208|68193|68192.1|68177.1|393
1688035500000|2023-06-29 10:45:00|68199.3|68184.3|68206|68191|68208.5|68193.5|68198.8|68183.8|317
1688035800000|2023-06-29 10:50:00|68205.9|68190.9|68204.7|68189.7|68212.3|68197.3|68202.1|68187.1|350
1688036100000|2023-06-29 10:55:00|68203.2|68188.2|68164.7|68149.7|68205.6|68190.6|68163.9|68148.9|490
1688036400000|2023-06-29 11:00:00|68164.9|68149.9|68172.6|68157.6|68175|68160|68162.2|68147.2|443
1688036700000|2023-06-29 11:05:00|68172.5|68157.5|68164.5|68149.5|68175.7|68160.7|68164.2|68149.2|439
1688037000000|2023-06-29 11:10:00|68164.4|68149.4|68151.2|68136.2|68169.1|68154.1|68147.2|68132.2|480
1688037300000|2023-06-29 11:15:00|68151.3|68136.3|68149.7|68134.7|68154.3|68139.3|68144.8|68129.8|408
1688037600000|2023-06-29 11:20:00|68149.6|68134.6|68138.7|68123.7|68154.4|68139.4|68137.5|68122.5|489
1688037900000|2023-06-29 11:25:00|68139|68124|68126.1|68111.1|68141.4|68126.4|68122.3|68107.3|459
1688038200000|2023-06-29 11:30:00|68126.3|68111.3|68114.6|68099.6|68139.6|68124.6|68112.2|68097.2|477
1688038500000|2023-06-29 11:35:00|68114.7|68099.7|68120.9|68105.9|68129.5|68114.5|68108.9|68093.9|496
1688038800000|2023-06-29 11:40:00|68121|68106|68118|68103|68130.6|68115.6|68117.3|68102.3|399
1688039100000|2023-06-29 11:45:00|68119.2|68104.2|68119.8|68104.8|68122.5|68107.5|68107.5|68092.5|433
1688039400000|2023-06-29 11:50:00|68120.2|68105.2|68102.4|68087.4|68126.6|68111.6|68097.2|68082.2|480
1688039700000|2023-06-29 11:55:00|68103.8|68088.8|68087.5|68067.5|68105.1|68090.1|68083.2|68067.5|609
1688040000000|2023-06-29 12:00:00|68087.6|68067.6|68099.9|68084.9|68108|68093|68084.4|68065.1|638
1688040300000|2023-06-29 12:05:00|68100|68085|68100.2|68085.2|68109|68094|68095.1|68080.1|482
1688040600000|2023-06-29 12:10:00|68100.7|68085.7|68105.3|68090.3|68107.8|68092.8|68076|68061|514
1688040900000|2023-06-29 12:15:00|68104.9|68089.9|68096.2|68081.2|68122.1|68107.1|68091.6|68076.6|477
1688041200000|2023-06-29 12:20:00|68097.4|68082.4|68110.8|68095.8|68118.6|68103.6|68097.1|68082.1|595
1688041500000|2023-06-29 12:25:00|68111|68096|68120.8|68100.8|68124.9|68105.2|68105.9|68090.9|534
1688041800000|2023-06-29 12:30:00|68120.7|68100.7|68300.5|68285.5|68318.9|68299.8|68120.5|68100.5|1066
1688042100000|2023-06-29 12:35:00|68301.4|68286.4|68278.5|68263.5|68357|68342|68278.2|68263.2|925
1688042400000|2023-06-29 12:40:00|68278.1|68263.1|68302.6|68287.6|68344.8|68329.8|68275.4|68260.4|841
1688042700000|2023-06-29 12:45:00|68302.9|68287.9|68336.7|68321.7|68336.7|68321.7|68298.4|68283.4|843
1688043000000|2023-06-29 12:50:00|68336.2|68321.2|68437.8|68422.8|68437.8|68422.8|68334.5|68319.5|850
1688043300000|2023-06-29 12:55:00|68439.1|68424.1|68460.4|68445.4|68507.1|68491.6|68438.6|68423.6|907
1688043600000|2023-06-29 13:00:00|68458.2|68443.2|68488.3|68473.3|68542.8|68527.8|68451.3|68436.3|916
1688043900000|2023-06-29 13:05:00|68488.1|68473.1|68498.4|68483.4|68498.4|68483.4|68430.4|68415.4|863
1688044200000|2023-06-29 13:10:00|68498|68483|68506.1|68491.1|68542|68527|68493.2|68478.2|785
1688044500000|2023-06-29 13:15:00|68506.2|68491.2|68480.9|68465.9|68512.9|68497.9|68467.7|68452.7|736
1688044800000|2023-06-29 13:20:00|68481|68466|68479.5|68464.5|68485.5|68470.5|68463.8|68448.8|773
1688045100000|2023-06-29 13:25:00|68479.8|68464.8|68510.8|68495.8|68515.3|68500.3|68476|68461|760
1688045400000|2023-06-29 13:30:00|68512.1|68497.1|68500.7|68485.7|68538|68523|68497|68482|797
1688045700000|2023-06-29 13:35:00|68501.1|68486.1|68518.1|68503.1|68521.4|68506.4|68488.2|68473.2|766
1688046000000|2023-06-29 13:40:00|68520.4|68505.4|68570|68555|68579.7|68563.9|68511.3|68496.3|801
1688046300000|2023-06-29 13:45:00|68569.9|68554.9|68548.1|68533.1|68575.2|68560.2|68529.2|68514.2|784
1688046600000|2023-06-29 13:50:00|68548|68533|68537.5|68522.5|68567.9|68552.9|68537.5|68522.5|714
1688046900000|2023-06-29 13:55:00|68537.9|68522.9|68519.8|68504.8|68546.7|68531.7|68513|68498|740
1688047200000|2023-06-29 14:00:00|68519.7|68504.7|68485.2|68470.2|68519.7|68504.7|68476.9|68461.9|805
1688047500000|2023-06-29 14:05:00|68481|68466|68487.5|68472.5|68516.1|68501.1|68460.5|68445.5|779
1688047800000|2023-06-29 14:10:00|68487.8|68472.8|68431.8|68416.8|68494.4|68479.4|68431.4|68416.4|779
1688048100000|2023-06-29 14:15:00|68430.3|68415.3|68423.7|68408.7|68430.3|68415.3|68392|68377|791
1688048400000|2023-06-29 14:20:00|68422.5|68407.5|68403.7|68388.7|68422.5|68407.5|68393|68378|718
1688048700000|2023-06-29 14:25:00|68403.1|68388.1|68381|68366|68408.9|68393.9|68365|68350|772
1688049000000|2023-06-29 14:30:00|68380.6|68365.6|68414.3|68399.3|68418|68401.6|68376.9|68361.9|814
1688049300000|2023-06-29 14:35:00|68414.6|68399.6|68414.2|68399.2|68440|68425|68408.3|68393.3|749
1688049600000|2023-06-29 14:40:00|68414.5|68399.5|68434.8|68419.8|68439.8|68424.8|68404.7|68389.7|789
1688049900000|2023-06-29 14:45:00|68435|68420|68408.3|68393.3|68460.7|68445.7|68407.4|68392.4|758
1688050200000|2023-06-29 14:50:00|68408.2|68393.2|68402.8|68387.8|68422.7|68407.7|68381.4|68366.4|787
1688050500000|2023-06-29 14:55:00|68401.1|68386.1|68392.5|68377.5|68419.1|68404.1|68388.5|68373.5|782
1688050800000|2023-06-29 15:00:00|68395.8|68380.8|68365.9|68350.9|68412.3|68397.3|68364.5|68349.5|755
1688051100000|2023-06-29 15:05:00|68365.8|68350.8|68394.3|68379.3|68394.4|68379.4|68345.8|68330.8|714
1688051400000|2023-06-29 15:10:00|68394.4|68379.4|68416.3|68401.3|68420.3|68405.3|68385.5|68370.5|702
1688051700000|2023-06-29 15:15:00|68416.2|68401.2|68405.5|68390.5|68418.1|68403.1|68391.9|68376.9|641
1688052000000|2023-06-29 15:20:00|68406|68391|68402|68387|68431.5|68416.5|68397.1|68382.1|674
1688052300000|2023-06-29 15:25:00|68402.4|68387.4|68406.6|68391.6|68418.2|68403.2|68399.4|68384.4|593
1688052600000|2023-06-29 15:30:00|68406.5|68391.5|68432.4|68417.4|68438|68423|68406.5|68391.5|659
1688052900000|2023-06-29 15:35:00|68434.5|68419.5|68446.5|68431.5|68460.2|68445.2|68431.4|68416.4|635
1688053200000|2023-06-29 15:40:00|68445.2|68430.2|68442.8|68427.8|68454.1|68439.1|68436.7|68421.7|591
1688053500000|2023-06-29 15:45:00|68444|68429|68438.4|68423.4|68449.3|68434.3|68435.3|68420.3|619
1688053800000|2023-06-29 15:50:00|68438.1|68423.1|68425.4|68410.4|68440.3|68425.3|68419.7|68404.7|534
1688054100000|2023-06-29 15:55:00|68425.2|68410.2|68442.1|68427.1|68442.1|68427.1|68410.6|68395.6|627
1688054400000|2023-06-29 16:00:00|68444.8|68424.8|68424.7|68404.7|68450.8|68435.8|68420.1|68404.7|588
1688054700000|2023-06-29 16:05:00|68424.3|68404.3|68434.8|68414.8|68447.4|68432.4|68423.6|68403.6|596
1688055000000|2023-06-29 16:10:00|68434.9|68414.9|68450|68435|68452.3|68436.5|68433.1|68413.1|477
1688055300000|2023-06-29 16:15:00|68449.8|68434.8|68461.1|68446.1|68464.8|68449.8|68446.7|68431.7|512
1688055600000|2023-06-29 16:20:00|68461.2|68446.2|68451.9|68436.9|68464.1|68449.1|68450.7|68435.7|496
1688055900000|2023-06-29 16:25:00|68451.8|68436.8|68453.9|68438.9|68469.2|68454.2|68448.6|68433.6|580
1688056200000|2023-06-29 16:30:00|68453.8|68438.8|68463.2|68448.2|68464.1|68449.1|68449.9|68434.9|569
1688056500000|2023-06-29 16:35:00|68462.9|68447.9|68463.3|68448.3|68468.2|68453.2|68458.2|68443.2|503
1688056800000|2023-06-29 16:40:00|68463.5|68448.5|68472.5|68457.5|68473.6|68458.6|68457.1|68442.1|508
1688057100000|2023-06-29 16:45:00|68472.2|68457.2|68485.6|68470.6|68495.9|68480.9|68470|68455|478
1688057400000|2023-06-29 16:50:00|68485.4|68470.4|68488.9|68473.9|68493.5|68478.5|68473.7|68458.7|508
1688057700000|2023-06-29 16:55:00|68488.8|68473.8|68505.2|68490.2|68517.5|68502.5|68481.1|68466.1|560
1688058000000|2023-06-29 17:00:00|68504.8|68489.8|68498.1|68483.1|68518.2|68503.2|68490.6|68475.6|482
1688058300000|2023-06-29 17:05:00|68500.8|68485.8|68502.2|68487.2|68507.8|68492.8|68495.4|68480.4|461
1688058600000|2023-06-29 17:10:00|68502.3|68487.3|68501|68486|68508.1|68493.1|68496.8|68481.8|453
1688058900000|2023-06-29 17:15:00|68500.8|68485.8|68513.6|68498.6|68518|68503|68485|68470|455
1688059200000|2023-06-29 17:20:00|68513.4|68498.4|68508.2|68493.2|68520.6|68505.6|68504.4|68489.4|503
1688059500000|2023-06-29 17:25:00|68508.5|68493.5|68486.9|68471.9|68514|68499|68483.5|68468.5|524
1688059800000|2023-06-29 17:30:00|68486.7|68471.7|68489.6|68474.6|68497.7|68482.7|68485.1|68470.1|491
1688060100000|2023-06-29 17:35:00|68489.9|68474.9|68485.9|68470.9|68493.4|68478.4|68483.4|68468.4|447
1688060400000|2023-06-29 17:40:00|68485.8|68470.8|68495.4|68480.4|68498.7|68483.7|68480|68465|368
1688060700000|2023-06-29 17:45:00|68495.5|68480.5|68492.1|68477.1|68496|68481|68489.2|68474.2|431
1688061000000|2023-06-29 17:50:00|68492.2|68477.2|68495.4|68480.4|68496.1|68481.1|68491.7|68476.7|419
1688061300000|2023-06-29 17:55:00|68495.1|68480.1|68496|68481|68505.1|68490.1|68490.2|68475.2|560
1688061600000|2023-06-29 18:00:00|68496.3|68481.3|68505.6|68490.6|68506.1|68491.1|68495.3|68480.3|534
1688061900000|2023-06-29 18:05:00|68505.4|68490.4|68509.6|68494.6|68516.5|68501.5|68501.5|68486.5|524
1688062200000|2023-06-29 18:10:00|68509.1|68494.1|68507.6|68492.6|68515.5|68500.5|68502.3|68487.3|435
1688062500000|2023-06-29 18:15:00|68507.4|68492.4|68516.2|68501.2|68516.2|68501.2|68502.2|68487.2|473
1688062800000|2023-06-29 18:20:00|68516.5|68501.5|68503|68488|68516.5|68501.5|68496|68481|431
1688063100000|2023-06-29 18:25:00|68502.9|68487.9|68501.1|68486.1|68512.1|68497.1|68499.8|68484.8|533
1688063400000|2023-06-29 18:30:00|68500.9|68485.9|68500.7|68485.7|68503.7|68488.7|68496.8|68481.8|533
1688063700000|2023-06-29 18:35:00|68500.5|68485.5|68505.6|68490.6|68511.2|68496.2|68496.7|68481.7|479
1688064000000|2023-06-29 18:40:00|68505.7|68490.7|68503.4|68488.4|68515|68500|68502.6|68487.6|374
1688064300000|2023-06-29 18:45:00|68503.1|68488.1|68521.9|68506.9|68524.1|68509.1|68503.1|68488.1|451
1688064600000|2023-06-29 18:50:00|68522.9|68507.9|68533.8|68518.8|68537.2|68522.2|68522|68507|399
1688064900000|2023-06-29 18:55:00|68533.7|68518.7|68528.2|68513.2|68534.1|68519.1|68516.5|68501.5|560
1688065200000|2023-06-29 19:00:00|68528|68513|68518.6|68503.6|68530.7|68515.7|68517.9|68502.9|479
1688065500000|2023-06-29 19:05:00|68518.3|68503.3|68514.8|68499.8|68518.7|68503.7|68511.5|68496.5|418
1688065800000|2023-06-29 19:10:00|68514.7|68499.7|68516.2|68501.2|68520.8|68505.8|68514.7|68499.7|388
1688066100000|2023-06-29 19:15:00|68516.3|68501.3|68518.9|68503.9|68522.4|68507.4|68515.2|68500.2|444
1688066400000|2023-06-29 19:20:00|68518.8|68503.8|68524.3|68509.3|68530.8|68515.8|68518.7|68503.7|366
1688066700000|2023-06-29 19:25:00|68524.6|68509.6|68507.9|68492.9|68524.6|68509.6|68503.7|68488.7|515
1688067000000|2023-06-29 19:30:00|68507.7|68492.7|68499.2|68484.2|68509.3|68494.3|68497.3|68482.3|390
1688067300000|2023-06-29 19:35:00|68499.5|68484.5|68512.7|68497.7|68513.9|68498.9|68498.3|68483.3|436
1688067600000|2023-06-29 19:40:00|68512.6|68497.6|68514.6|68499.6|68515.3|68500.3|68507.4|68492.4|466
1688067900000|2023-06-29 19:45:00|68514.7|68499.7|68518.5|68503.5|68528.3|68513.3|68510.4|68495.4|453
1688068200000|2023-06-29 19:50:00|68519.2|68504.2|68517.3|68502.3|68521.4|68506.4|68515.3|68500.3|485
1688068500000|2023-06-29 19:55:00|68518.9|68503.9|68515.9|68500.9|68518.9|68503.9|68506.8|68491.8|523
1688068800000|2023-06-29 20:00:00|68516.2|68501.2|68525|68505|68537.7|68517.7|68516.2|68499.9|423
1688069100000|2023-06-29 20:05:00|68524.9|68504.9|68532.9|68512.9|68532.9|68512.9|68522.2|68502.2|259
1688069400000|2023-06-29 20:10:00|68532.8|68512.8|68525.4|68505.4|68535.9|68515.9|68522.5|68502.6|396
1688069700000|2023-06-29 20:15:00|68526|68506|68537.7|68522.7|68539.2|68523|68525.2|68505.2|313
1688070000000|2023-06-29 20:20:00|68537.8|68522.8|68553.9|68533.9|68554.1|68534.4|68537.8|68522.8|295
1688070300000|2023-06-29 20:25:00|68553.7|68533.7|68552.6|68532.6|68554.1|68536|68546.8|68526.8|344
1688070600000|2023-06-29 20:30:00|68552.7|68532.7|68540.5|68520.5|68552.9|68532.9|68540|68520|376
1688070900000|2023-06-29 20:35:00|68540.6|68520.6|68546|68526|68546.1|68526.1|68535.3|68515.3|332
1688071200000|2023-06-29 20:40:00|68546.1|68526.1|68548.6|68528.6|68555.9|68535.9|68546.1|68526.1|280
1688071500000|2023-06-29 20:45:00|68548.7|68528.7|68547.9|68527.9|68550.2|68530.2|68544.2|68524.2|292
1688071800000|2023-06-29 20:50:00|68548.1|68528.1|68548.8|68528.8|68549.3|68529.3|68544.1|68524.1|328
1688072100000|2023-06-29 20:55:00|68548.4|68528.4|68578.7|68490.9|68584.3|68539.7|68546.8|68490.9|424
1688072400000|2023-06-29 21:00:00|68592.8|68493.8|68580.6|68504|68592.8|68507.4|68580.6|68485.9|93
1688072700000|2023-06-29 21:05:00|68580.3|68500.7|68556.2|68507|68580.3|68511.5|68555.7|68494.2|89
1688073000000|2023-06-29 21:10:00|68555.7|68506.9|68556|68506.4|68560.8|68508|68555.1|68501.7|58
1688073300000|2023-06-29 21:15:00|68556.2|68505.9|68558.6|68504.9|68561.4|68506.7|68556|68502.4|53
1688073600000|2023-06-29 21:20:00|68557.6|68505|68551.9|68517.4|68557.7|68517.7|68543.1|68500.6|66
1688073900000|2023-06-29 21:25:00|68551.8|68517.3|68556.3|68514.9|68557.9|68518.7|68551.5|68512.8|64
1688074200000|2023-06-29 21:30:00|68556.7|68515.2|68556.3|68518.9|68557.5|68519.6|68555.2|68515.2|67
1688074500000|2023-06-29 21:35:00|68556.4|68519|68552.5|68517|68556.7|68519.6|68551|68516.5|47
1688074800000|2023-06-29 21:40:00|68552.4|68516.9|68551.6|68517.8|68553|68517.8|68551.3|68516.5|84
1688075100000|2023-06-29 21:45:00|68551.8|68518.1|68551.8|68516.8|68554.8|68518.7|68551.8|68516.8|106
1688075400000|2023-06-29 21:50:00|68551.9|68516.9|68564.3|68522.5|68564.4|68522.5|68550.7|68516.4|145
1688075700000|2023-06-29 21:55:00|68565.2|68522.8|68567.1|68525.8|68569.9|68529|68555.4|68521.9|99
1688076000000|2023-06-29 22:00:00|68567.2|68526.4|68557.1|68528.5|68567.2|68542.7|68554.5|68521.2|298
1688076300000|2023-06-29 22:05:00|68557.2|68528.7|68564.2|68528.9|68564.3|68539.1|68551.3|68526.9|148
1688076600000|2023-06-29 22:10:00|68560.3|68532.5|68557.3|68535.8|68564|68539.4|68554|68530.7|322
1688076900000|2023-06-29 22:15:00|68557.5|68535.7|68552.2|68525.1|68568.9|68545.2|68552.1|68525|448
1688077200000|2023-06-29 22:20:00|68552.3|68525|68543.3|68522.6|68552.4|68527.2|68539.2|68516.9|341
1688077500000|2023-06-29 22:25:00|68543.2|68522.5|68540.2|68516.7|68545.7|68522.7|68539.5|68516.2|330
1688077800000|2023-06-29 22:30:00|68540.1|68516.8|68546.6|68526.3|68548.3|68527.4|68540.1|68516.8|272
1688078100000|2023-06-29 22:35:00|68546.4|68526.4|68549.7|68527.1|68549.8|68527.1|68546|68523.9|102
1688078400000|2023-06-29 22:40:00|68549.9|68527.2|68550.2|68530.2|68551.9|68530.2|68545.9|68524|180
1688078700000|2023-06-29 22:45:00|68550.1|68530.1|68545.8|68524|68550.3|68530.3|68541.3|68520.2|173
1688079000000|2023-06-29 22:50:00|68545.9|68523.9|68548.3|68526.7|68548.4|68526.8|68543.5|68522|176
1688079300000|2023-06-29 22:55:00|68548.2|68526.6|68547.7|68527.7|68551.8|68530.8|68545.2|68523|206
1688079600000|2023-06-29 23:00:00|68547.8|68527.8|68550.7|68530.3|68553.7|68532.6|68547.5|68526.5|223
1688079900000|2023-06-29 23:05:00|68550.8|68530.4|68544.1|68524.1|68550.8|68530.4|68541.1|68521.1|199
1688080200000|2023-06-29 23:10:00|68544|68524|68548.2|68527.6|68548.3|68527.7|68537.3|68517.3|249
1688080500000|2023-06-29 23:15:00|68548|68526.8|68548.1|68526.6|68550|68527.2|68545.5|68524|186
1688080800000|2023-06-29 23:20:00|68546.5|68526.5|68543.5|68521.5|68549.9|68528.1|68540.8|68519.3|145
1688081100000|2023-06-29 23:25:00|68543.8|68521.6|68544.6|68523.1|68545.6|68523.5|68543.3|68521.6|145
1688081400000|2023-06-29 23:30:00|68544.7|68523.2|68544.6|68523.4|68555.6|68534.1|68543.8|68522|198
1688081700000|2023-06-29 23:35:00|68544.5|68523.5|68543.8|68522.5|68546.5|68524.8|68541.8|68520.8|155
1688082000000|2023-06-29 23:40:00|68543.9|68522.4|68536.1|68514.7|68544.7|68522.5|68536|68514.2|168
1688082300000|2023-06-29 23:45:00|68535.6|68514.4|68548.2|68527|68548.6|68527.4|68533.1|68511.8|166
1688082600000|2023-06-29 23:50:00|68548.1|68527.2|68544.4|68524.4|68550|68530|68541|68521|258
1688082900000|2023-06-29 23:55:00|68544.7|68524.7|68535|68515|68544.7|68524.7|68531.6|68511.6|224
1688083200000|2023-06-30 00:00:00|68534.9|68514.9|68541|68521|68547|68527|68526.7|68506.7|356
1688083500000|2023-06-30 00:05:00|68540.9|68520.9|68531.6|68516.6|68540.9|68522.5|68531.2|68513|256
1688083800000|2023-06-30 00:10:00|68534.2|68514.2|68557.7|68537.7|68557.9|68537.9|68531.1|68512.7|428
1688084100000|2023-06-30 00:15:00|68558.8|68538.8|68552|68532|68560.2|68540.2|68547.2|68528.4|371
1688084400000|2023-06-30 00:20:00|68552.1|68532.1|68542|68522|68555.8|68537.5|68537.2|68517.2|241
1688084700000|2023-06-30 00:25:00|68541.9|68521.9|68548.1|68533.1|68555.6|68535.6|68539.9|68519.9|333
1688085000000|2023-06-30 00:30:00|68548|68533|68539.5|68524.5|68559.8|68539.8|68538.4|68519.6|347
1688085300000|2023-06-30 00:35:00|68542|68522|68523.3|68503.3|68543.3|68526.1|68518.6|68500.6|391
1688085600000|2023-06-30 00:40:00|68523.4|68503.4|68522.3|68507.3|68525.5|68509.3|68518.2|68500.6|276
1688085900000|2023-06-30 00:45:00|68522.2|68507.2|68527.2|68512.2|68531.8|68513.4|68518.3|68500.8|258
1688086200000|2023-06-30 00:50:00|68527.7|68512.7|68523.2|68503.2|68543.9|68527.4|68516.5|68498.9|488
1688086500000|2023-06-30 00:55:00|68523.6|68503.6|68504.6|68484.6|68523.6|68503.6|68495|68475|512
1688086800000|2023-06-30 01:00:00|68504.5|68484.5|68490.1|68470.1|68504.5|68484.5|68483.3|68467|503
1688087100000|2023-06-30 01:05:00|68489.7|68469.7|68497.3|68477.3|68497.3|68477.3|68488.8|68468.8|410
1688087400000|2023-06-30 01:10:00|68497.8|68477.8|68502.8|68482.8|68507.1|68487.4|68496.7|68477.8|398
1688087700000|2023-06-30 01:15:00|68502.2|68482.2|68512|68492|68522.7|68502.7|68494.9|68474.9|560
1688088000000|2023-06-30 01:20:00|68512.1|68492.1|68510.6|68495.6|68522.7|68502.7|68508|68490.5|426
1688088300000|2023-06-30 01:25:00|68510.3|68495.3|68517.7|68497.7|68524.1|68504.4|68510|68492.8|365
1688088600000|2023-06-30 01:30:00|68517.6|68497.6|68552.9|68532.9|68557|68539.4|68515.2|68495.2|557
1688088900000|2023-06-30 01:35:00|68553.1|68533.1|68550|68530|68559.9|68539.9|68547.5|68527.8|428
1688089200000|2023-06-30 01:40:00|68549.9|68529.9|68553.6|68533.6|68558.9|68540.5|68544.9|68524.9|501
1688089500000|2023-06-30 01:45:00|68553.7|68533.7|68563.9|68543.9|68572.9|68552.9|68546.3|68526.3|536
1688089800000|2023-06-30 01:50:00|68563|68543|68572|68552|68572|68552|68555.3|68535.3|412
1688090100000|2023-06-30 01:55:00|68572.4|68552.4|68571.1|68551.1|68578.7|68558.7|68567.9|68547.9|435
1688090400000|2023-06-30 02:00:00|68571.2|68551.2|68537.8|68517.8|68573.3|68553.3|68534.5|68514.5|548
1688090700000|2023-06-30 02:05:00|68537.9|68517.9|68538.7|68518.7|68541.5|68524.1|68528|68508|514
1688091000000|2023-06-30 02:10:00|68538.5|68518.5|68538.2|68518.2|68547.7|68527.7|68535.4|68515.4|439
1688091300000|2023-06-30 02:15:00|68538.1|68518.1|68542.7|68522.7|68545.4|68528|68536.3|68517.1|446
1688091600000|2023-06-30 02:20:00|68542.9|68522.9|68538.5|68518.5|68544.1|68524.1|68530.5|68510.5|322
1688091900000|2023-06-30 02:25:00|68538.4|68518.4|68528.5|68508.5|68539.8|68521|68527.5|68507.5|279
1688092200000|2023-06-30 02:30:00|68528.6|68508.6|68507.7|68487.7|68531.1|68511.1|68504.5|68484.5|433
1688092500000|2023-06-30 02:35:00|68507.6|68487.6|68508.8|68488.8|68517.1|68500.9|68506.8|68486.8|371
1688092800000|2023-06-30 02:40:00|68508.9|68488.9|68509|68489|68513.7|68494.3|68508.5|68488.5|294
1688093100000|2023-06-30 02:45:00|68509.2|68489.2|68521.3|68501.3|68525|68505|68508.6|68488.6|400
1688093400000|2023-06-30 02:50:00|68521.2|68501.2|68527.6|68507.6|68530.7|68511.4|68520.8|68500.8|378
1688093700000|2023-06-30 02:55:00|68527.8|68507.8|68536.2|68516.2|68536.9|68516.9|68526.1|68506.1|438
1688094000000|2023-06-30 03:00:00|68536.3|68516.3|68527|68507|68539.9|68523.1|68524|68504.6|349
1688094300000|2023-06-30 03:05:00|68526.9|68506.9|68525.3|68505.3|68530.6|68513|68517.8|68502.8|392
1688094600000|2023-06-30 03:10:00|68525.4|68505.4|68531.4|68511.4|68533.1|68513.1|68525.3|68505.3|295
1688094900000|2023-06-30 03:15:00|68531.3|68511.3|68527.1|68507.1|68537.4|68517.4|68525.9|68505.9|350
1688095200000|2023-06-30 03:20:00|68527.2|68507.2|68531.5|68511.5|68537.4|68519.5|68527.2|68507.2|353
1688095500000|2023-06-30 03:25:00|68531.4|68511.4|68527.1|68507.1|68533|68513|68521.3|68501.3|384
1688095800000|2023-06-30 03:30:00|68526.8|68506.8|68513.3|68493.3|68528.3|68508.3|68508.8|68488.8|429
1688096100000|2023-06-30 03:35:00|68513|68493|68502.9|68482.9|68513|68493|68497.5|68481.2|480
1688096400000|2023-06-30 03:40:00|68502.4|68482.4|68499.6|68479.6|68504.9|68484.9|68496.2|68476.2|371
1688096700000|2023-06-30 03:45:00|68499.7|68479.7|68497.4|68477.4|68507.1|68487.1|68496|68476|334
1688097000000|2023-06-30 03:50:00|68497.5|68477.5|68495.2|68475.2|68499.5|68480|68482.3|68463.4|367
1688097300000|2023-06-30 03:55:00|68495.1|68475.1|68503.7|68483.7|68505.4|68485.4|68494.4|68474.4|305
1688097600000|2023-06-30 04:00:00|68503.6|68483.6|68496.7|68476.7|68504.9|68486.1|68492.7|68472.7|329
1688097900000|2023-06-30 04:05:00|68496.6|68476.6|68504.2|68484.2|68505.6|68485.6|68494.2|68474.2|309
1688098200000|2023-06-30 04:10:00|68503.8|68483.8|68496.4|68476.4|68505.3|68487.3|68495.2|68475.2|340
1688098500000|2023-06-30 04:15:00|68496.3|68476.3|68502.9|68482.9|68504.8|68484.8|68490|68470|356
1688098800000|2023-06-30 04:20:00|68503.3|68483.3|68504|68484|68506.3|68488|68499.5|68481.8|305
1688099100000|2023-06-30 04:25:00|68503.9|68483.9|68497.3|68477.3|68506.1|68486.1|68494.4|68474.4|261
1688099400000|2023-06-30 04:30:00|68496.7|68476.7|68511.5|68491.5|68512.1|68492.1|68496.3|68476.3|359
1688099700000|2023-06-30 04:35:00|68511.6|68491.6|68520.7|68500.7|68524.9|68505.7|68511.6|68491.6|314
1688100000000|2023-06-30 04:40:00|68520.2|68500.2|68516.2|68496.2|68521.9|68503.7|68509.3|68491.7|296
1688100300000|2023-06-30 04:45:00|68516.3|68496.3|68523.1|68503.1|68526.3|68508.9|68515.5|68495.5|270
1688100600000|2023-06-30 04:50:00|68523|68503|68518.2|68498.2|68525.1|68505.1|68509.2|68489.2|295
1688100900000|2023-06-30 04:55:00|68518.3|68498.3|68516|68496|68521.9|68502.3|68514|68495.1|324
1688101200000|2023-06-30 05:00:00|68516.1|68496.1|68508.3|68488.3|68516.6|68500.9|68507.1|68487.1|367
1688101500000|2023-06-30 05:05:00|68508.4|68488.4|68522.5|68502.5|68522.7|68504.1|68506.4|68486.4|410
1688101800000|2023-06-30 05:10:00|68523.9|68503.9|68518.7|68503.7|68533.2|68515.7|68518.7|68501|301
1688102100000|2023-06-30 05:15:00|68518.8|68503.8|68510|68490|68524.9|68507.5|68509.7|68490|331
1688102400000|2023-06-30 05:20:00|68509.3|68489.3|68504.6|68484.6|68512|68492.1|68500|68480|367
1688102700000|2023-06-30 05:25:00|68504.5|68484.5|68501.1|68481.1|68505.6|68485.6|68499.2|68479.2|362
1688103000000|2023-06-30 05:30:00|68501.2|68481.2|68485.7|68465.7|68505.4|68485.4|68482.9|68465.2|395
1688103300000|2023-06-30 05:35:00|68486.3|68466.3|68489.2|68469.2|68494.8|68476.5|68479.3|68459.3|395
1688103600000|2023-06-30 05:40:00|68489.5|68469.5|68493.8|68473.8|68497.4|68479.2|68487.9|68469.5|349
1688103900000|2023-06-30 05:45:00|68494.1|68474.1|68494.1|68474.1|68495.8|68477.6|68487.7|68467.7|333
1688104200000|2023-06-30 05:50:00|68494.3|68474.3|68497|68477|68503.5|68483.5|68494.3|68474.3|347
1688104500000|2023-06-30 05:55:00|68496.9|68476.9|68524.2|68503.8|68535.2|68515.2|68492.5|68472.5|589
1688104800000|2023-06-30 06:00:00|68525.8|68504.7|68551.4|68536.4|68555.2|68537.9|68524.9|68503.4|586
1688105100000|2023-06-30 06:05:00|68552.5|68537.5|68570|68550|68570.5|68554.2|68541|68526|506
1688105400000|2023-06-30 06:10:00|68567.6|68552.6|68562.5|68542.5|68587.6|68568.1|68557.9|68542.2|540
1688105700000|2023-06-30 06:15:00|68562.6|68542.6|68591.1|68576.1|68591.9|68576.9|68556.8|68539.5|547
1688106000000|2023-06-30 06:20:00|68590.1|68575.1|68602.3|68587.3|68605.7|68590.7|68588.5|68573.5|579
1688106300000|2023-06-30 06:25:00|68602|68587|68590.2|68575.2|68602.1|68587.1|68577.4|68562.4|514
1688106600000|2023-06-30 06:30:00|68590|68575|68576.7|68561.7|68590.6|68575.6|68569.6|68554.6|529
1688106900000|2023-06-30 06:35:00|68576.6|68561.6|68551|68536|68581.3|68566.3|68547.3|68532.3|529
1688107200000|2023-06-30 06:40:00|68551.1|68536.1|68560.6|68540.6|68567.9|68550|68543.1|68525.6|534
1688107500000|2023-06-30 06:45:00|68560.9|68540.9|68558.1|68543.1|68593.6|68578|68550.8|68535.8|593
1688107800000|2023-06-30 06:50:00|68558.2|68543.2|68564|68549|68580.4|68565.4|68558|68543|493
1688108100000|2023-06-30 06:55:00|68564.1|68549.1|68555.7|68535.7|68569.5|68552.8|68546.1|68529.3|514
1688108400000|2023-06-30 07:00:00|68555.9|68535.9|68541.6|68526.6|68575.2|68555.2|68540.5|68523|648
1688108700000|2023-06-30 07:05:00|68541.4|68526.4|68587.3|68572.3|68594.8|68579.8|68541.4|68526.4|627
1688109000000|2023-06-30 07:10:00|68585.3|68570.3|68557.6|68542.6|68605.1|68590.1|68556.6|68541.6|646
1688109300000|2023-06-30 07:15:00|68557.7|68542.7|68564.6|68549.6|68572.9|68557.9|68545.9|68530.9|608
1688109600000|2023-06-30 07:20:00|68564.5|68549.5|68554.4|68539.4|68572.7|68557.7|68549.6|68534.6|617
1688109900000|2023-06-30 07:25:00|68554.3|68539.3|68531|68516|68556.4|68541.4|68520.5|68505.5|644
1688110200000|2023-06-30 07:30:00|68530.7|68515.7|68542|68527|68549.4|68532.1|68520.2|68505.2|665
1688110500000|2023-06-30 07:35:00|68542.1|68527.1|68557.6|68542.6|68561.1|68546.1|68536.8|68521.8|536
1688110800000|2023-06-30 07:40:00|68557.4|68542.4|68586.6|68571.6|68586.6|68571.6|68556|68541|558
1688111100000|2023-06-30 07:45:00|68586.9|68571.9|68589.7|68574.7|68594.1|68579.1|68573.5|68558.5|552
1688111400000|2023-06-30 07:50:00|68589.1|68574.1|68592.7|68572.7|68603.4|68585.4|68576.6|68561.6|494
1688111700000|2023-06-30 07:55:00|68592.8|68572.8|68607.4|68587.4|68624.7|68609.7|68585.3|68570.3|569
1688112000000|2023-06-30 08:00:00|68606.9|68586.9|68631.3|68616.3|68634.4|68619.4|68605.3|68585.3|667
1688112300000|2023-06-30 08:05:00|68631.8|68616.8|68621.5|68606.5|68640.1|68625.1|68617.7|68602.7|555
1688112600000|2023-06-30 08:10:00|68621.3|68606.3|68630.8|68615.8|68636.1|68621.1|68613.8|68598.8|522
1688112900000|2023-06-30 08:15:00|68630.6|68615.6|68636.1|68621.1|68639.3|68624.3|68610.6|68595.6|470
1688113200000|2023-06-30 08:20:00|68636|68621|68670.6|68655.6|68670.6|68655.6|68632.1|68615.4|513
1688113500000|2023-06-30 08:25:00|68670.5|68655.5|68680.6|68665.6|68693.9|68678.9|68665.9|68650.9|573
1688113800000|2023-06-30 08:30:00|68680.5|68665.5|68711.4|68696.4|68716.9|68701.9|68679.1|68664.1|559
1688114100000|2023-06-30 08:35:00|68711.2|68696.2|68698|68683|68734|68719|68695.5|68680.5|613
1688114400000|2023-06-30 08:40:00|68697.8|68682.8|68700.5|68685.5|68721.3|68706.3|68694.6|68679.6|584
1688114700000|2023-06-30 08:45:00|68698.6|68683.6|68702|68687|68704.7|68689.7|68691.8|68674.1|536
1688115000000|2023-06-30 08:50:00|68702.1|68687.1|68703.2|68688.2|68717.4|68702.4|68702.1|68687.1|564
1688115300000|2023-06-30 08:55:00|68703|68688|68713.4|68693.4|68722.8|68703.9|68694.4|68677.7|596
1688115600000|2023-06-30 09:00:00|68714|68694|68685.9|68670.9|68732.5|68712.5|68683.1|68668.1|678
1688115900000|2023-06-30 09:05:00|68685.8|68670.8|68679.7|68664.7|68696.1|68681.1|68679.5|68664.5|474
1688116200000|2023-06-30 09:10:00|68680.1|68665.1|68697|68682|68704.1|68689.1|68672.6|68657.6|536
1688116500000|2023-06-30 09:15:00|68697.4|68682.4|68709.3|68694.3|68709.6|68694.3|68685.4|68670.4|528
1688116800000|2023-06-30 09:20:00|68709.2|68694.2|68703.5|68688.5|68710.8|68695.8|68692.9|68677.9|460
1688117100000|2023-06-30 09:25:00|68703.2|68688.2|68681.4|68666.4|68706.6|68691.6|68676.6|68661.6|405
1688117400000|2023-06-30 09:30:00|68681.5|68666.5|68675.4|68660.4|68684.6|68669.6|68659|68644|438
1688117700000|2023-06-30 09:35:00|68675.7|68660.7|68683.4|68668.4|68691|68676|68672.5|68657.5|443
1688118000000|2023-06-30 09:40:00|68683.5|68668.5|68661.8|68646.8|68685.6|68670.6|68659.1|68644.1|425
1688118300000|2023-06-30 09:45:00|68661.7|68646.7|68653.6|68638.6|68676|68661|68653.1|68638.1|447
1688118600000|2023-06-30 09:50:00|68653.2|68638.2|68661.9|68646.9|68669.7|68654.7|68648.2|68633.2|473
1688118900000|2023-06-30 09:55:00|68661.8|68646.8|68675.6|68660.6|68680.1|68665.1|68653.4|68638.4|554
1688119200000|2023-06-30 10:00:00|68675.3|68660.3|68685.6|68670.6|68691.2|68674.3|68666.4|68651.4|560
1688119500000|2023-06-30 10:05:00|68685.3|68670.3|68683.2|68668.2|68691.1|68676.1|68681.5|68666.5|457
1688119800000|2023-06-30 10:10:00|68683|68668|68685.3|68670.3|68696.3|68681.3|68682.7|68667.1|483
1688120100000|2023-06-30 10:15:00|68685.2|68670.2|68687.3|68672.3|68691.1|68676.1|68682.6|68667.6|422
1688120400000|2023-06-30 10:20:00|68687.2|68672.2|68682.7|68667.7|68704.7|68689.7|68682.6|68667.6|461
1688120700000|2023-06-30 10:25:00|68682.8|68667.8|68694|68679|68698.1|68683.1|68680.2|68665.2|480
1688121000000|2023-06-30 10:30:00|68693.8|68678.8|68694|68679|68696.9|68681.9|68682.7|68667.7|480
1688121300000|2023-06-30 10:35:00|68694.1|68679.1|68676.3|68661.3|68697.2|68682.2|68670.9|68655.9|463
1688121600000|2023-06-30 10:40:00|68676.1|68661.1|68664.1|68649.1|68679.1|68664.1|68663.2|68648.2|393
1688121900000|2023-06-30 10:45:00|68664.3|68649.3|68660.1|68645.1|68671.2|68656.2|68659.3|68644.3|453
1688122200000|2023-06-30 10:50:00|68659.7|68644.7|68655.7|68640.7|68661.8|68646.8|68651.2|68636.2|413
1688122500000|2023-06-30 10:55:00|68655.6|68640.6|68623.4|68608.4|68658.8|68643.8|68620.5|68605.5|544
1688122800000|2023-06-30 11:00:00|68623.5|68608.5|68623.3|68608.3|68632.2|68617.2|68614.9|68599.9|511
1688123100000|2023-06-30 11:05:00|68623.4|68608.4|68636.1|68621.1|68649.4|68634.4|68619.7|68604.7|485
1688123400000|2023-06-30 11:10:00|68636.2|68621.2|68624.3|68609.3|68647.7|68632.7|68620.3|68605.3|440
1688123700000|2023-06-30 11:15:00|68624|68609|68624|68609|68630.6|68615.6|68617.2|68602.2|513
1688124000000|2023-06-30 11:20:00|68623.9|68608.9|68643.5|68628.5|68645.2|68630.2|68619.8|68604.8|481
1688124300000|2023-06-30 11:25:00|68643.3|68628.3|68637.4|68622.4|68648.2|68633.2|68632.2|68617.2|505
1688124600000|2023-06-30 11:30:00|68637.6|68622.6|68633.9|68618.9|68640|68625|68628.4|68613.4|475
1688124900000|2023-06-30 11:35:00|68634|68619|68621|68606|68634.7|68619.7|68617.5|68602.5|481
1688125200000|2023-06-30 11:40:00|68620.9|68605.9|68624.4|68609.4|68628.2|68613.2|68611.6|68596.6|464
1688125500000|2023-06-30 11:45:00|68624.2|68609.2|68620.7|68605.7|68629.3|68614.3|68609|68594|547
1688125800000|2023-06-30 11:50:00|68621.5|68606.5|68604.6|68589.6|68624.6|68609.6|68602.4|68587.4|470
1688126100000|2023-06-30 11:55:00|68604.7|68589.7|68624.2|68609.2|68629.9|68614.9|68586.6|68571.6|623
1688126400000|2023-06-30 12:00:00|68622.7|68607.7|68582|68567|68626.3|68611.3|68581.6|68566.6|626
1688126700000|2023-06-30 12:05:00|68581.9|68566.9|68544.4|68529.4|68587.5|68572.5|68541.1|68526.1|560
1688127000000|2023-06-30 12:10:00|68544.3|68529.3|68516.5|68501.5|68549.8|68534.8|68502.9|68487.9|609
1688127300000|2023-06-30 12:15:00|68516.6|68501.6|68500.5|68485.5|68533.1|68518.1|68500.5|68485.5|626
1688127600000|2023-06-30 12:20:00|68500|68485|68499.9|68484.9|68526.3|68511.3|68493.9|68478.9|669
1688127900000|2023-06-30 12:25:00|68499.8|68484.8|68512.4|68490.1|68517.9|68494|68479.4|68464.4|626
1688128200000|2023-06-30 12:30:00|68515.3|68490|68415.1|68400.1|68515.5|68490.1|68412.4|68397.4|995
1688128500000|2023-06-30 12:35:00|68414.5|68399.5|68411.3|68396.3|68426.3|68411.3|68394.6|68379.6|831
1688128800000|2023-06-30 12:40:00|68411.1|68396.1|68391.7|68376.7|68414.6|68399.6|68365.6|68350.6|827
1688129100000|2023-06-30 12:45:00|68391.8|68376.8|68369.4|68354.4|68404|68389|68352.5|68337.5|761
1688129400000|2023-06-30 12:50:00|68369.7|68354.7|68391|68376|68391.2|68376.2|68365.7|68350.7|725
1688129700000|2023-06-30 12:55:00|68391.2|68376.2|68348.4|68333.4|68391.3|68376.3|68343.9|68328.9|706
1688130000000|2023-06-30 13:00:00|68348.6|68333.6|68332.6|68317.6|68353.2|68338.2|68322.9|68307.9|726
1688130300000|2023-06-30 13:05:00|68332|68317|68317.6|68302.6|68340.3|68325.3|68299.4|68284.4|769
1688130600000|2023-06-30 13:10:00|68317.7|68302.7|68300.4|68285.4|68319.8|68304.8|68300.3|68285.3|741
1688130900000|2023-06-30 13:15:00|68300.6|68285.6|68286.1|68271.1|68308.8|68293.8|68267.7|68252.7|680
1688131200000|2023-06-30 13:20:00|68285.6|68270.6|68296.8|68281.8|68303.8|68288.8|68279.2|68264.2|682
1688131500000|2023-06-30 13:25:00|68298.1|68283.1|68288|68273|68309.3|68294.3|68288|68273|735
1688131800000|2023-06-30 13:30:00|68288.3|68273.3|68322.9|68307.9|68322.9|68307.9|68277.2|68262.2|758
1688132100000|2023-06-30 13:35:00|68322.5|68307.5|68325.8|68310.8|68351.4|68336.4|68316.2|68301.2|682
1688132400000|2023-06-30 13:40:00|68325.9|68310.9|68268.9|68248.9|68325.9|68310.9|68245.2|68227.9|772
1688132700000|2023-06-30 13:45:00|68268.8|68248.8|68252.9|68237.9|68274.7|68259.7|68244.5|68229.5|784
1688133000000|2023-06-30 13:50:00|68253.5|68238.5|68242.3|68227.3|68262.9|68247.9|68218.7|68203.7|825
1688133300000|2023-06-30 13:55:00|68242.4|68227.4|68236.2|68216.2|68242.6|68227.6|68219|68199|722
1688133600000|2023-06-30 14:00:00|68236|68216|68203.3|68188.3|68243.9|68223.9|68173|68154.7|952
1688133900000|2023-06-30 14:05:00|68203.2|68188.2|68204|68189|68215.9|68200.9|68179|68164|796
1688134200000|2023-06-30 14:10:00|68203.9|68188.9|68163.1|68148.1|68215.6|68200.6|68153.6|68138.6|764
1688134500000|2023-06-30 14:15:00|68162.9|68147.9|68138.4|68123.4|68185.9|68170.9|68138.2|68123.2|717
1688134800000|2023-06-30 14:20:00|68138|68123|68136.8|68121.8|68155.9|68140.9|68124.6|68109.6|753
1688135100000|2023-06-30 14:25:00|68136.5|68121.5|68168.6|68153.6|68171.1|68156.1|68123.2|68108.2|718
1688135400000|2023-06-30 14:30:00|68166.4|68151.4|68141.5|68126.5|68182.3|68167.3|68139.7|68124.7|771
1688135700000|2023-06-30 14:35:00|68141.6|68126.6|68209.8|68194.8|68224|68209|68138.3|68123.3|840
1688136000000|2023-06-30 14:40:00|68206.9|68191.9|68183.6|68168.6|68210.8|68195.8|68179.8|68164.8|800
1688136300000|2023-06-30 14:45:00|68183.7|68168.7|68211.7|68196.7|68212.8|68197.8|68150.9|68135.9|840
1688136600000|2023-06-30 14:50:00|68211.8|68196.8|68225.8|68210.8|68240.5|68225.5|68211.8|68196.8|814
1688136900000|2023-06-30 14:55:00|68226.6|68211.6|68253.6|68238.6|68260.4|68245.4|68214.7|68199.7|955
1688137200000|2023-06-30 15:00:00|68253.5|68238.5|68248.5|68233.5|68279.3|68264.3|68243.9|68228.9|907
1688137500000|2023-06-30 15:05:00|68247.4|68232.4|68208.3|68193.3|68264.3|68249.3|68206.1|68191.1|798
1688137800000|2023-06-30 15:10:00|68208.1|68193.1|68233.8|68218.8|68248.1|68233.1|68202.6|68187.6|715
1688138100000|2023-06-30 15:15:00|68233.6|68218.6|68202.7|68187.7|68239.5|68222.6|68198.5|68182.3|612
1688138400000|2023-06-30 15:20:00|68202.6|68187.6|68204.4|68189.4|68223.4|68208.4|68199.8|68184.8|580
1688138700000|2023-06-30 15:25:00|68204.3|68189.3|68226.1|68211.1|68253.1|68238.1|68199.9|68184.9|636
1688139000000|2023-06-30 15:30:00|68226.5|68211.5|68231.2|68216.2|68237.5|68222.5|68220.5|68205.5|653
1688139300000|2023-06-30 15:35:00|68231.4|68216.4|68240.7|68225.7|68243.4|68228.4|68215.4|68200.4|639
1688139600000|2023-06-30 15:40:00|68240.6|68225.6|68217.5|68202.5|68243.3|68228.3|68217.5|68202.5|649
1688139900000|2023-06-30 15:45:00|68217.7|68202.7|68214|68199|68217.7|68202.7|68201.3|68186.3|589
1688140200000|2023-06-30 15:50:00|68215.1|68200.1|68239.1|68224.1|68241.1|68226.1|68213.7|68198.7|563
1688140500000|2023-06-30 15:55:00|68239.2|68224.2|68195.2|68180.2|68241.3|68226.3|68194.6|68179.6|639
1688140800000|2023-06-30 16:00:00|68195.9|68180.9|68184.1|68169.1|68199.2|68184.2|68175.5|68160.5|591
1688141100000|2023-06-30 16:05:00|68184.3|68169.3|68222.7|68207.7|68231.6|68216.6|68183.3|68168.3|581
1688141400000|2023-06-30 16:10:00|68222.5|68207.5|68230.5|68215.5|68230.5|68215.5|68215.4|68200.4|582
1688141700000|2023-06-30 16:15:00|68230.9|68215.9|68216.3|68201.3|68231.5|68216.5|68213|68198|602
1688142000000|2023-06-30 16:20:00|68216.4|68201.4|68212.5|68197.5|68227.2|68212.2|68204.7|68189.7|621
1688142300000|2023-06-30 16:25:00|68213.6|68198.6|68235.7|68220.7|68238.5|68223.5|68209|68194|662
1688142600000|2023-06-30 16:30:00|68235.5|68220.5|68220|68205|68235.5|68220.5|68202.4|68186.5|583
1688142900000|2023-06-30 16:35:00|68219.7|68204.7|68220.8|68205.8|68222.9|68206.3|68211|68196|483
1688143200000|2023-06-30 16:40:00|68220.7|68205.7|68234.1|68219.1|68235.8|68220.8|68220.7|68205.7|439
1688143500000|2023-06-30 16:45:00|68234|68219|68229.4|68214.4|68234|68219|68219.9|68204.9|492
1688143800000|2023-06-30 16:50:00|68229.3|68214.3|68233.3|68218.3|68242.4|68227.4|68226.2|68211.2|457
1688144100000|2023-06-30 16:55:00|68233.2|68218.2|68203.6|68188.6|68234.5|68219.5|68203.1|68188.1|550
1688144400000|2023-06-30 17:00:00|68203.2|68188.2|68194.6|68179.6|68205.9|68190.9|68185.8|68170.8|558
1688144700000|2023-06-30 17:05:00|68195|68180|68194.9|68179.9|68197.7|68182.7|68186.4|68171.4|489
1688145000000|2023-06-30 17:10:00|68196.1|68181.1|68180.6|68165.6|68196.4|68181.4|68173.6|68158.6|519
1688145300000|2023-06-30 17:15:00|68180.5|68165.5|68188.9|68173.9|68191.4|68176.4|68178.6|68163.6|444
1688145600000|2023-06-30 17:20:00|68188.8|68173.8|68205.4|68190.4|68210.3|68195.3|68188.4|68173.4|529
1688145900000|2023-06-30 17:25:00|68204.7|68189.7|68213|68198|68213.2|68198.2|68199.1|68184.1|532
1688146200000|2023-06-30 17:30:00|68213.1|68198.1|68224.7|68209.7|68226.7|68211.7|68212.4|68197.4|444
1688146500000|2023-06-30 17:35:00|68224.6|68209.6|68243.4|68228.4|68243.7|68228.7|68220|68205|447
1688146800000|2023-06-30 17:40:00|68243.5|68228.5|68246.7|68231.7|68256.5|68241.5|68240.3|68225.3|488
1688147100000|2023-06-30 17:45:00|68246.5|68231.5|68257.6|68242.6|68259.4|68244.4|68243.5|68228.5|400
1688147400000|2023-06-30 17:50:00|68257.5|68242.5|68246.7|68231.7|68257.5|68242.5|68246.2|68231.2|443
1688147700000|2023-06-30 17:55:00|68246.6|68231.6|68246|68231|68252.9|68237.9|68242.8|68227.8|411
1688148000000|2023-06-30 18:00:00|68245.9|68230.9|68231.5|68216.5|68245.9|68230.9|68218.8|68203.8|494
1688148300000|2023-06-30 18:05:00|68231.4|68216.4|68221.1|68206.1|68234.3|68219.3|68217.6|68202.6|472
1688148600000|2023-06-30 18:10:00|68221.4|68206.4|68225.9|68210.9|68228.8|68213.8|68219.5|68204.5|454
1688148900000|2023-06-30 18:15:00|68226|68211|68234.3|68219.3|68238.5|68223.5|68224.9|68209.9|437
1688149200000|2023-06-30 18:20:00|68234.2|68219.2|68235|68220|68237.5|68222.5|68228.4|68213.4|476
1688149500000|2023-06-30 18:25:00|68235.2|68220.2|68231.6|68216.6|68238.6|68223.6|68225.8|68210.8|481
1688149800000|2023-06-30 18:30:00|68230.5|68215.5|68233.1|68218.1|68239.5|68224.5|68229.8|68214.8|527
1688150100000|2023-06-30 18:35:00|68233|68218|68231|68216|68236.5|68221.5|68226.5|68211.5|483
1688150400000|2023-06-30 18:40:00|68230.8|68215.8|68236.4|68221.4|68240.4|68225.4|68230.8|68215.8|466
1688150700000|2023-06-30 18:45:00|68236.1|68221.1|68238.8|68223.8|68246.8|68231.8|68233.4|68218.4|480
1688151000000|2023-06-30 18:50:00|68238.9|68223.9|68239.6|68224.6|68244.7|68229.7|68237.5|68222.5|425
1688151300000|2023-06-30 18:55:00|68239.5|68224.5|68254|68239|68255.9|68240.9|68235|68220|557
1688151600000|2023-06-30 19:00:00|68252.2|68237.2|68254.6|68234.6|68258.7|68241.9|68247.4|68231.1|612
1688151900000|2023-06-30 19:05:00|68254.5|68234.5|68240.6|68225.6|68254.7|68237.8|68238.3|68223.3|523
1688152200000|2023-06-30 19:10:00|68241|68226|68241.2|68226.2|68250.6|68235.6|68240.2|68225.2|459
1688152500000|2023-06-30 19:15:00|68241|68226|68230.7|68215.7|68241|68226|68227.2|68212.2|455
1688152800000|2023-06-30 19:20:00|68230.5|68215.5|68239.9|68224.9|68239.9|68224.9|68229.5|68211.7|362
1688153100000|2023-06-30 19:25:00|68239.6|68224.6|68241.5|68226.5|68243.6|68228.6|68233.5|68217.9|403
1688153400000|2023-06-30 19:30:00|68242.1|68227.1|68236.5|68221.5|68242.1|68227.1|68236.1|68221.1|478
1688153700000|2023-06-30 19:35:00|68236.3|68221.3|68226.8|68211.8|68236.4|68221.4|68225.7|68210.7|515
1688154000000|2023-06-30 19:40:00|68227.1|68212.1|68238.1|68218.1|68242|68225.1|68226.8|68211.8|493
1688154300000|2023-06-30 19:45:00|68238|68218|68255.6|68240.6|68261.1|68243.3|68235.5|68218|557
1688154600000|2023-06-30 19:50:00|68254.7|68239.7|68242.7|68227.7|68258.8|68243.8|68242.5|68227.5|529
1688154900000|2023-06-30 19:55:00|68242.4|68227.4|68236.4|68221.4|68251.1|68236.1|68235.4|68219.1|598
1688155200000|2023-06-30 20:00:00|68236.5|68221.5|68254.6|68234.6|68255.9|68235.9|68235.3|68218.2|492
1688155500000|2023-06-30 20:05:00|68254.5|68234.5|68254.1|68234.1|68256.2|68236.2|68252.1|68232.1|257
1688155800000|2023-06-30 20:10:00|68254|68234|68259.1|68239.1|68259.8|68239.8|68253.2|68233.2|317
1688156100000|2023-06-30 20:15:00|68259.2|68239.2|68260.8|68240.8|68261.5|68241.5|68256.3|68236.3|288
1688156400000|2023-06-30 20:20:00|68260.5|68240.5|68262.4|68242.4|68267.9|68247.9|68259.4|68239.4|413
1688156700000|2023-06-30 20:25:00|68262.2|68242.2|68263.1|68243.1|68267.2|68247.2|68262.2|68242.2|305
1688157000000|2023-06-30 20:30:00|68263|68243|68263.9|68243.9|68266.4|68246.4|68261|68241|341
1688157300000|2023-06-30 20:35:00|68264|68244|68268.1|68248.1|68268.3|68248.3|68263.5|68243.5|240
1688157600000|2023-06-30 20:40:00|68268|68248|68261.9|68241.9|68268.6|68248.6|68260.1|68240.1|295
1688157900000|2023-06-30 20:45:00|68262.3|68242.3|68258.3|68238.3|68263.9|68243.9|68254.8|68234.8|228
1688158200000|2023-06-30 20:50:00|68258.5|68238.5|68253.8|68233.8|68260.7|68240.7|68252.9|68232.9|472
1688158500000|2023-06-30 20:55:00|68253.5|68233.5|68251.2|68231.2|68271.7|68239.3|68248.4|68211.7|296
1688328000000|2023-07-02 20:00:00|68265.9|68193.2|68273.5|68171.1|68273.5|68193.2|68265.9|68166.9|6
1688328300000|2023-07-02 20:05:00|68267.7|68197.4|68282|68174.8|68288.5|68197.4|68267.7|68174.8|6
1688328600000|2023-07-02 20:10:00|68279.8|68178.8|68300.9|68225.3|68301.2|68225.8|68273.8|68178.8|11
1688328900000|2023-07-02 20:15:00|68300.8|68225.4|68276.5|68246.5|68300.8|68246.5|68276.5|68223.9|13
1688329200000|2023-07-02 20:20:00|68306|68215.9|68301.1|68217.6|68306|68246.5|68270.6|68215.9|11
1688329500000|2023-07-02 20:25:00|68301.2|68217.7|68270.8|68240.8|68301.2|68240.8|68270.8|68217.7|4
1688329800000|2023-07-02 20:30:00|68271.8|68241.8|68276.2|68246.2|68290|68248.3|68270.8|68216.1|7
1688330100000|2023-07-02 20:35:00|68277.2|68247.2|68304.6|68199.1|68304.6|68248.2|68277.2|68193.8|6
1688330400000|2023-07-02 20:40:00|68276.2|68246.2|68304.5|68218.2|68304.5|68246.2|68270.9|68218.2|4
1688330700000|2023-07-02 20:45:00|68269.9|68239.9|68298|68220.4|68298|68239.9|68269.9|68220.4|2
1688331000000|2023-07-02 20:50:00|68304.5|68220.5|68270.3|68179.8|68305.9|68239.5|68261.5|68179.8|23
1688331300000|2023-07-02 20:55:00|68279.8|68186.7|68276.8|68196.3|68287.6|68231.9|68253.8|68186.7|18
1688331600000|2023-07-02 21:00:00|68277.2|68196.4|68276|68216.6|68289|68223.2|68262.7|68196.4|108
1688331900000|2023-07-02 21:05:00|68268.2|68222|68265.8|68216.4|68274.1|68222.1|68265.5|68211.2|19
1688332200000|2023-07-02 21:10:00|68265.5|68216|68267.5|68216.9|68268.7|68223.6|68259.8|68210.4|36
1688332500000|2023-07-02 21:15:00|68263.7|68217|68266.8|68223.8|68271.1|68224.8|68262.1|68211.9|70
1688332800000|2023-07-02 21:20:00|68264.5|68222.7|68275.1|68235.1|68290.5|68235.1|68264.5|68218.2|41
1688333100000|2023-07-02 21:25:00|68276.4|68234|68283.4|68222|68283.6|68234.7|68276.4|68221.4|35
1688333400000|2023-07-02 21:30:00|68285.7|68220|68281.8|68227.1|68285.8|68234.7|68279|68219.8|51
1688333700000|2023-07-02 21:35:00|68283.3|68222.4|68282.5|68221.5|68283.8|68229.3|68278.3|68220.6|30
1688334000000|2023-07-02 21:40:00|68280.6|68225.7|68288.9|68227.4|68295.7|68234.1|68273.7|68216.2|62
1688334300000|2023-07-02 21:45:00|68288.4|68227.5|68291.4|68225|68293.1|68233.6|68286.6|68222.6|58
1688334600000|2023-07-02 21:50:00|68290.8|68227.8|68289.3|68231.4|68293.4|68235.9|68286.5|68223.9|37
1688334900000|2023-07-02 21:55:00|68289.6|68228.6|68291.2|68234.8|68293|68237.9|68286.2|68223.8|41
1688335200000|2023-07-02 22:00:00|68291.4|68234.9|68263.1|68229.3|68291.5|68247.5|68256.9|68223|287
1688335500000|2023-07-02 22:05:00|68262.9|68229.1|68262.9|68228.5|68266.3|68233.7|68257|68228|200
1688335800000|2023-07-02 22:10:00|68260|68228.7|68257.8|68218.8|68270.4|68244.3|68254.4|68214|236
1688336100000|2023-07-02 22:15:00|68259.4|68217.2|68252.5|68222.9|68259.4|68222.9|68251.5|68213.5|235
1688336400000|2023-07-02 22:20:00|68252.6|68222.8|68258.2|68229.1|68261.1|68230.6|68248|68211.6|187
1688336700000|2023-07-02 22:25:00|68258.1|68229.2|68264.1|68229.3|68264.1|68234.5|68254|68226.5|142
1688337000000|2023-07-02 22:30:00|68262.1|68229.2|68260.1|68232.5|68263.8|68232.5|68255.6|68224.3|239
1688337300000|2023-07-02 22:35:00|68260.3|68232.1|68266.3|68243.1|68275.4|68246.8|68259.2|68228.6|199
1688337600000|2023-07-02 22:40:00|68269.8|68243|68267.8|68240.2|68274.6|68248.1|68266.9|68237.7|273
1688337900000|2023-07-02 22:45:00|68268|68240.3|68269.1|68245.5|68271.6|68248.9|68268|68240.3|142
1688338200000|2023-07-02 22:50:00|68269.3|68247.1|68265.9|68241.7|68270.9|68248.4|68263.9|68237.6|128
1688338500000|2023-07-02 22:55:00|68265.8|68241.5|68270.3|68239.5|68273.8|68247.5|68265.1|68237.2|179
1688338800000|2023-07-02 23:00:00|68267.8|68239.9|68277|68249.8|68278.8|68251|68264.3|68238.3|325
1688339100000|2023-07-02 23:05:00|68276.8|68249.6|68270.9|68238.9|68277|68249.9|68268.7|68238.7|132
1688339400000|2023-07-02 23:10:00|68270.5|68239|68274|68243.9|68275|68245.7|68267.5|68234.9|144
1688339700000|2023-07-02 23:15:00|68273.7|68243.5|68276.7|68244.9|68276.7|68248|68272.5|68242.7|95
1688340000000|2023-07-02 23:20:00|68275.8|68244.3|68275.7|68244.9|68277.4|68249.7|68272.4|68240.4|115
1688340300000|2023-07-02 23:25:00|68275|68244.8|68281.2|68249.8|68281.2|68249.8|68272.3|68242.6|130
1688340600000|2023-07-02 23:30:00|68281.3|68249.9|68281.1|68255.4|68290.6|68259.7|68275.5|68248.6|208
1688340900000|2023-07-02 23:35:00|68281.2|68255.6|68282.8|68252.3|68287|68255.6|68277.2|68250.2|200
1688341200000|2023-07-02 23:40:00|68282.7|68252.2|68279.7|68247.4|68288.5|68257|68279.4|68247.1|157
1688341500000|2023-07-02 23:45:00|68279.8|68246.7|68270.1|68250.1|68279.8|68256.7|68263.5|68243.5|394
1688341800000|2023-07-02 23:50:00|68270.2|68250.2|68282.7|68262.7|68286.2|68266.2|68268.6|68248.6|281
1688342100000|2023-07-02 23:55:00|68282|68262|68279.8|68259.8|68286.1|68266.1|68279.3|68259.3|274
1688342400000|2023-07-03 00:00:00|68280.3|68260.3|68280.4|68260.4|68291.2|68271.2|68269.5|68249.5|498
1688342700000|2023-07-03 00:05:00|68280.8|68260.8|68272.2|68252.2|68284.7|68264.7|68269.7|68249.7|399
1688343000000|2023-07-03 00:10:00|68271.5|68251.5|68274.8|68254.8|68281.5|68261.5|68269.5|68249.5|487
1688343300000|2023-07-03 00:15:00|68274.6|68254.6|68284.4|68264.4|68286.3|68266.3|68268.2|68248.2|482
1688343600000|2023-07-03 00:20:00|68284.5|68264.5|68289.4|68269.4|68289.9|68269.9|68282.4|68262.4|367
1688343900000|2023-07-03 00:25:00|68289.3|68269.3|68280.1|68260.1|68294|68274|68276.5|68256.5|329
1688344200000|2023-07-03 00:30:00|68280|68260|68280.6|68260.6|68286.8|68266.8|68278.9|68258.9|354
1688344500000|2023-07-03 00:35:00|68280.5|68260.5|68285.4|68265.4|68291.5|68271.5|68280.3|68260.3|314
1688344800000|2023-07-03 00:40:00|68285.6|68265.6|68294.7|68274.7|68298|68278|68280.5|68262.6|317
1688345100000|2023-07-03 00:45:00|68294.6|68274.6|68306.1|68286.1|68309.4|68291.5|68290.7|68270.7|424
1688345400000|2023-07-03 00:50:00|68306.4|68286.4|68311.4|68291.4|68312.9|68295.1|68305.3|68285.5|496
1688345700000|2023-07-03 00:55:00|68310.9|68290.9|68316.8|68296.8|68323.1|68303.1|68306.6|68286.6|412
1688346000000|2023-07-03 01:00:00|68314.3|68299.3|68308.6|68288.6|68318.7|68299.7|68300.4|68280.4|403
1688346300000|2023-07-03 01:05:00|68308.7|68288.7|68306.7|68286.7|68312.1|68292.1|68296.6|68278.7|581
1688346600000|2023-07-03 01:10:00|68306.6|68286.6|68306.5|68286.5|68321.6|68301.6|68302.9|68282.9|486
1688346900000|2023-07-03 01:15:00|68306.6|68286.6|68290.1|68275.1|68306.6|68286.6|68289.1|68269.1|428
1688347200000|2023-07-03 01:20:00|68290.2|68275.2|68302.4|68287.4|68309.6|68290.7|68288.5|68272.4|430
1688347500000|2023-07-03 01:25:00|68304.1|68284.1|68298.3|68278.3|68306.7|68289.6|68295.2|68277.3|373
1688347800000|2023-07-03 01:30:00|68296.9|68276.9|68246.8|68226.8|68296.9|68277.3|68244.8|68224.8|565
1688348100000|2023-07-03 01:35:00|68246|68226|68233.3|68218.3|68247.2|68227.7|68222.9|68205.8|545
1688348400000|2023-07-03 01:40:00|68237.1|68217.1|68254.3|68234.3|68259.7|68239.7|68230.4|68213|404
1688348700000|2023-07-03 01:45:00|68253.7|68233.7|68270.6|68250.6|68271.6|68254.3|68244.4|68224.4|442
1688349000000|2023-07-03 01:50:00|68270.5|68250.5|68283.5|68268.5|68290|68271.7|68267.7|68249.2|398
1688349300000|2023-07-03 01:55:00|68283.6|68268.6|68279.5|68259.5|68292.6|68275.4|68273.2|68256|443
1688349600000|2023-07-03 02:00:00|68279.6|68259.6|68273.5|68258.5|68286.1|68267.6|68268.1|68253.1|460
1688349900000|2023-07-03 02:05:00|68273.6|68258.6|68284.2|68264.2|68288|68268|68270.4|68255.4|397
1688350200000|2023-07-03 02:10:00|68284|68264|68269.6|68249.6|68284.7|68265.2|68265.8|68248.9|453
1688350500000|2023-07-03 02:15:00|68269.7|68249.7|68286.1|68271.1|68287.6|68272.6|68264.5|68249.5|416
1688350800000|2023-07-03 02:20:00|68286|68271|68280.6|68265.6|68293.6|68276.5|68273.7|68256.5|450
1688351100000|2023-07-03 02:25:00|68280.9|68265.9|68283.5|68263.5|68287.1|68267.1|68275.5|68259.2|364
1688351400000|2023-07-03 02:30:00|68285.7|68265.7|68288.7|68268.7|68294.3|68278|68282.2|68262.2|345
1688351700000|2023-07-03 02:35:00|68288.4|68268.4|68286.8|68271.8|68292.7|68277.5|68282.7|68265.3|355
1688352000000|2023-07-03 02:40:00|68286.7|68271.7|68276.3|68261.3|68292.3|68277.3|68273.3|68258.3|347
1688352300000|2023-07-03 02:45:00|68276.2|68261.2|68277.1|68262.1|68289|68272.1|68273|68258|309
1688352600000|2023-07-03 02:50:00|68277.2|68262.2|68289.4|68274.4|68290.5|68275.5|68276.6|68258.3|293
1688352900000|2023-07-03 02:55:00|68289.3|68274.3|68287.1|68272.1|68291.3|68275.5|68282.3|68266|263
1688353200000|2023-07-03 03:00:00|68287.2|68272.2|68283.8|68268.8|68295.1|68278.3|68283.8|68265.4|322
1688353500000|2023-07-03 03:05:00|68283.6|68268.6|68280.5|68265.5|68286.4|68271.4|68279.3|68264.3|299
1688353800000|2023-07-03 03:10:00|68280.4|68265.4|68281.2|68266.2|68284.7|68269.7|68278.5|68263.5|301
1688354100000|2023-07-03 03:15:00|68281|68266|68281|68261|68288.5|68268.5|68280.4|68260.4|335
1688354400000|2023-07-03 03:20:00|68280.9|68260.9|68282.1|68262.1|68289.2|68269.2|68278.7|68260|273
1688354700000|2023-07-03 03:25:00|68282.2|68262.2|68288|68268|68288.6|68268.6|68277.1|68257.1|298
1688355000000|2023-07-03 03:30:00|68288.1|68268.1|68282.6|68262.6|68289.8|68269.8|68282.6|68262.6|343
1688355300000|2023-07-03 03:35:00|68282.7|68262.7|68283.3|68263.3|68291.3|68271.3|68281.9|68261.9|367
1688355600000|2023-07-03 03:40:00|68283.7|68263.7|68261.3|68241.3|68283.8|68263.8|68258.5|68238.5|360
1688355900000|2023-07-03 03:45:00|68261.1|68241.1|68262.2|68242.2|68266.8|68246.8|68259|68239|378
1688356200000|2023-07-03 03:50:00|68262.3|68242.3|68257.1|68237.1|68263.9|68243.9|68253.4|68233.4|384
1688356500000|2023-07-03 03:55:00|68257|68237|68253.9|68233.9|68259.6|68239.6|68247.8|68227.8|373
1688356800000|2023-07-03 04:00:00|68253.8|68233.8|68245.3|68225.3|68255.7|68235.7|68244.2|68224.2|403
1688357100000|2023-07-03 04:05:00|68245.2|68225.2|68249.5|68229.5|68254.2|68234.2|68245.1|68225.1|346
1688357400000|2023-07-03 04:10:00|68247.9|68227.9|68245.2|68225.2|68249.2|68229.2|68242.8|68222.8|388
1688357700000|2023-07-03 04:15:00|68245.1|68225.1|68245.5|68225.5|68247.8|68227.8|68243.2|68223.2|303
1688358000000|2023-07-03 04:20:00|68245.6|68225.6|68242.3|68222.3|68251.8|68231.8|68241.9|68221.9|288
1688358300000|2023-07-03 04:25:00|68242.4|68222.4|68234.8|68214.8|68243|68223|68229.9|68209.9|224
1688358600000|2023-07-03 04:30:00|68234.3|68214.3|68237.9|68217.9|68242.7|68222.7|68232.6|68212.6|283
1688358900000|2023-07-03 04:35:00|68237.8|68217.8|68238.7|68218.7|68246.4|68226.4|68235.9|68215.9|371
1688359200000|2023-07-03 04:40:00|68238.4|68218.4|68240.5|68220.5|68243.8|68223.8|68237.3|68217.3|329
1688359500000|2023-07-03 04:45:00|68240.2|68220.2|68237.5|68217.5|68241.1|68221.1|68234.5|68214.5|265
1688359800000|2023-07-03 04:50:00|68237.3|68217.3|68233.2|68213.2|68242.4|68222.4|68233.2|68213.2|355
1688360100000|2023-07-03 04:55:00|68233.1|68213.1|68221.5|68201.5|68233.8|68213.8|68217.2|68197.2|397
1688360400000|2023-07-03 05:00:00|68221.4|68201.4|68234.6|68214.6|68234.6|68215.9|68221.1|68201.1|389
1688360700000|2023-07-03 05:05:00|68234.5|68214.5|68225.3|68210.3|68234.8|68217.8|68222.5|68204.8|344
1688361000000|2023-07-03 05:10:00|68224.8|68209.8|68227|68212|68232.3|68214.3|68223.2|68207.3|305
1688361300000|2023-07-03 05:15:00|68227.1|68212.1|68230.8|68210.8|68234.6|68216.7|68223.9|68203.9|377
1688361600000|2023-07-03 05:20:00|68230.7|68210.7|68238.1|68218.1|68240.2|68221|68230.5|68210.5|407
1688361900000|2023-07-03 05:25:00|68238.3|68218.3|68230.1|68210.1|68242|68223|68225.5|68207|329
1688362200000|2023-07-03 05:30:00|68229.9|68209.9|68218.8|68198.8|68231.2|68213.5|68212.9|68195.3|408
1688362500000|2023-07-03 05:35:00|68218.7|68198.7|68231|68211|68232.5|68212.5|68214.6|68194.6|360
1688362800000|2023-07-03 05:40:00|68230.9|68210.9|68238.1|68218.1|68238.1|68220.8|68225.6|68208.1|410
1688363100000|2023-07-03 05:45:00|68235.9|68220.9|68250.2|68230.2|68257.4|68237.4|68235.5|68218.3|435
1688363400000|2023-07-03 05:50:00|68249.4|68229.4|68256.8|68236.8|68258|68238|68246.3|68228.6|382
1688363700000|2023-07-03 05:55:00|68256.7|68236.7|68307|68287|68308.5|68288.5|68256.7|68236.7|602
1688364000000|2023-07-03 06:00:00|68306.9|68286.9|68317.6|68297.6|68319.6|68299.6|68285.3|68265.3|595
1688364300000|2023-07-03 06:05:00|68322.5|68302.5|68344|68324|68354.8|68337.8|68311|68291|594
1688364600000|2023-07-03 06:10:00|68343.1|68323.1|68364.7|68344.7|68373|68354.2|68340.7|68323.1|652
1688364900000|2023-07-03 06:15:00|68364.1|68344.1|68384.2|68364.2|68397.4|68380.3|68360.1|68344.1|717
1688365200000|2023-07-03 06:20:00|68384.3|68364.3|68386.1|68366.1|68398.4|68383.4|68380|68360|592
1688365500000|2023-07-03 06:25:00|68386.2|68366.2|68376.9|68361.9|68398.6|68378.6|68375.1|68355.1|601
1688365800000|2023-07-03 06:30:00|68379|68356.9|68402.1|68387.1|68407|68387.9|68377|68356.9|524
1688366100000|2023-07-03 06:35:00|68401.8|68386.8|68406.3|68386.3|68406.3|68390.5|68387.6|68368.9|495
1688366400000|2023-07-03 06:40:00|68406.2|68386.2|68396.6|68381.6|68411.4|68393.4|68392.9|68375.3|487
1688366700000|2023-07-03 06:45:00|68396.4|68381.4|68388.9|68368.9|68398.9|68382.1|68380.3|68365.1|509
1688367000000|2023-07-03 06:50:00|68385|68370|68379.9|68364.9|68399.1|68382.1|68368.9|68351.1|487
1688367300000|2023-07-03 06:55:00|68379.8|68364.8|68398.8|68378.8|68401.3|68384.3|68371.6|68352.9|564
1688367600000|2023-07-03 07:00:00|68398.1|68378.1|68412.1|68392.1|68423.9|68406.1|68393.5|68373.5|698
1688367900000|2023-07-03 07:05:00|68412.3|68392.3|68422|68402|68434.8|68418.1|68409.2|68391.9|665
1688368200000|2023-07-03 07:10:00|68422.1|68402.1|68440.8|68420.8|68446.2|68426.2|68405.9|68385.9|640
1688368500000|2023-07-03 07:15:00|68441.9|68421.9|68442.1|68422.1|68459.8|68439.8|68427.1|68407.1|694
1688368800000|2023-07-03 07:20:00|68441.9|68421.9|68448.2|68428.2|68459.3|68439.3|68438.7|68418.7|636
1688369100000|2023-07-03 07:25:00|68447.1|68427.1|68453.4|68433.4|68462.5|68445.3|68437.6|68417.6|694
1688369400000|2023-07-03 07:30:00|68453.3|68433.3|68449.7|68429.7|68458.3|68438.3|68437.9|68418.1|698
1688369700000|2023-07-03 07:35:00|68449.9|68429.9|68454.3|68439.3|68463.2|68445.5|68431.7|68415.4|707
1688370000000|2023-07-03 07:40:00|68454.2|68439.2|68449.4|68429.4|68469.7|68449.7|68449.2|68429.2|664
1688370300000|2023-07-03 07:45:00|68449.5|68429.5|68505.7|68485.7|68505.8|68485.8|68449.5|68429.5|731
1688370600000|2023-07-03 07:50:00|68501.4|68481.4|68487.2|68467.2|68502.9|68485|68482.9|68464|670
1688370900000|2023-07-03 07:55:00|68487.9|68467.9|68481.9|68461.9|68513.7|68493.7|68478.5|68458.5|628
1688371200000|2023-07-03 08:00:00|68481.8|68461.8|68462.1|68442.1|68495.1|68475.1|68460.8|68440.8|672
1688371500000|2023-07-03 08:05:00|68462.4|68442.4|68465.8|68445.8|68477.2|68462.2|68452.2|68433.9|540
1688371800000|2023-07-03 08:10:00|68465.6|68445.6|68421.4|68406.4|68465.9|68446.6|68418.8|68402.2|606
1688372100000|2023-07-03 08:15:00|68421.5|68406.5|68433.8|68418.8|68435.7|68420.5|68407.1|68388|649
1688372400000|2023-07-03 08:20:00|68433.9|68418.9|68424.8|68409.8|68436.4|68421.4|68410.9|68395.9|545
1688372700000|2023-07-03 08:25:00|68424.5|68409.5|68401.1|68386.1|68431|68414.7|68396.9|68381.9|470
1688373000000|2023-07-03 08:30:00|68401.2|68386.2|68403.8|68388.8|68412.5|68397|68394.6|68379.6|546
1688373300000|2023-07-03 08:35:00|68403.6|68388.6|68401.1|68386.1|68407.7|68392.7|68391.3|68376.3|596
1688373600000|2023-07-03 08:40:00|68401.2|68386.2|68406.5|68391.5|68424.5|68409.5|68398.6|68383.6|548
1688373900000|2023-07-03 08:45:00|68406.3|68391.3|68401.5|68386.5|68407.2|68391.7|68392.1|68377.1|482
1688374200000|2023-07-03 08:50:00|68401.6|68386.6|68420.5|68400.5|68425.9|68410.9|68401.3|68385.5|518
1688374500000|2023-07-03 08:55:00|68420.6|68400.6|68411.7|68396.7|68425.9|68408.9|68404.5|68389.5|606
1688374800000|2023-07-03 09:00:00|68411.8|68396.8|68382.5|68367.5|68413.4|68398.4|68381.8|68366.8|594
1688375100000|2023-07-03 09:05:00|68382.9|68367.9|68394.3|68379.3|68402.7|68387.7|68382.9|68367.9|527
1688375400000|2023-07-03 09:10:00|68394.4|68379.4|68395|68380|68398.9|68383.9|68379.3|68364.3|490
1688375700000|2023-07-03 09:15:00|68395.1|68380.1|68390.5|68375.5|68400.8|68385.8|68384.6|68369.6|437
1688376000000|2023-07-03 09:20:00|68390.8|68375.8|68388.8|68373.8|68399.9|68384.9|68387.5|68372.5|474
1688376300000|2023-07-03 09:25:00|68388.9|68373.9|68402.6|68387.6|68402.6|68387.6|68387.5|68372.5|408
1688376600000|2023-07-03 09:30:00|68402.7|68387.7|68422.7|68407.7|68430.9|68412.6|68399.5|68384.5|562
1688376900000|2023-07-03 09:35:00|68422.9|68407.9|68439.9|68419.9|68445.9|68428.6|68419.9|68402.6|524
1688377200000|2023-07-03 09:40:00|68440|68420|68471.1|68456.1|68473.2|68458.2|68440|68420|534
1688377500000|2023-07-03 09:45:00|68471.2|68456.2|68437.1|68422.1|68485|68470|68437.1|68420.7|633
1688377800000|2023-07-03 09:50:00|68435.8|68420.8|68409.5|68394.5|68436.7|68421.5|68405.8|68389.7|514
1688378100000|2023-07-03 09:55:00|68409.3|68394.3|68397.9|68382.9|68412.3|68397.3|68386.5|68371.5|621
1688378400000|2023-07-03 10:00:00|68397.8|68382.8|68387.4|68372.4|68403.1|68388.1|68380.4|68365.4|583
1688378700000|2023-07-03 10:05:00|68387.5|68372.5|68445.4|68425.4|68449.9|68429.9|68387.5|68372.5|478
1688379000000|2023-07-03 10:10:00|68445.5|68425.5|68420.3|68405.3|68453.9|68435.9|68418.4|68403.4|484
1688379300000|2023-07-03 10:15:00|68420.4|68405.4|68421.2|68406.2|68426.4|68409.3|68410.6|68395.6|537
1688379600000|2023-07-03 10:20:00|68421.3|68406.3|68419.1|68399.1|68423.1|68406.6|68406.7|68389.4|486
1688379900000|2023-07-03 10:25:00|68418.7|68398.7|68421.6|68406.6|68427.4|68412.4|68412.1|68397.1|456
1688380200000|2023-07-03 10:30:00|68421.5|68406.5|68407.4|68392.4|68421.5|68406.5|68402.5|68387.5|449
1688380500000|2023-07-03 10:35:00|68407.5|68392.5|68394|68379|68410.3|68395.3|68393.6|68378.6|501
1688380800000|2023-07-03 10:40:00|68394.1|68379.1|68361.1|68341.1|68394.1|68379.1|68356.6|68341.1|498
1688381100000|2023-07-03 10:45:00|68358.7|68343.7|68379.1|68364.1|68391.8|68375.1|68358.7|68343.7|556
1688381400000|2023-07-03 10:50:00|68378.9|68363.9|68392.2|68377.2|68395.7|68380.7|68378|68363|448
1688381700000|2023-07-03 10:55:00|68392.4|68377.4|68383.6|68368.6|68396.7|68381.7|68364.6|68345|608
1688382000000|2023-07-03 11:00:00|68383.8|68368.8|68391.2|68376.2|68414.7|68399.7|68383.6|68368.6|596
1688382300000|2023-07-03 11:05:00|68391|68376|68337.2|68322.2|68393.4|68378.4|68330.4|68315.4|652
1688382600000|2023-07-03 11:10:00|68337.3|68322.3|68316.5|68296.5|68343.3|68328.3|68311.3|68295.7|573
1688382900000|2023-07-03 11:15:00|68316.3|68296.3|68317.2|68302.2|68323.4|68308.4|68303|68288|612
1688383200000|2023-07-03 11:20:00|68317.3|68302.3|68337.7|68322.7|68348.1|68333.1|68313|68298|513
1688383500000|2023-07-03 11:25:00|68337.6|68322.6|68366.9|68346.9|68367|68347|68336.1|68321.1|458
1688383800000|2023-07-03 11:30:00|68366.8|68346.8|68357.2|68342.2|68374.6|68359.6|68354.1|68339.1|485
1688384100000|2023-07-03 11:35:00|68358.3|68343.3|68356.5|68341.5|68362.9|68347.9|68340.7|68325.7|587
1688384400000|2023-07-03 11:40:00|68356.4|68341.4|68344.1|68329.1|68362.6|68347.6|68336.5|68321.5|575
1688384700000|2023-07-03 11:45:00|68344.2|68329.2|68342.6|68327.6|68378.4|68361|68342.6|68327.6|593
1688385000000|2023-07-03 11:50:00|68342.7|68327.7|68350|68335|68350|68335|68329.1|68314.1|485
1688385300000|2023-07-03 11:55:00|68349.9|68334.9|68333.2|68318.2|68353.8|68338.8|68329.6|68314.6|608
1688385600000|2023-07-03 12:00:00|68335.5|68320.5|68341.1|68326.1|68342.4|68327.4|68317.3|68302.3|678
1688385900000|2023-07-03 12:05:00|68341.2|68326.2|68335.4|68320.4|68343.8|68328.8|68322|68307|524
1688386200000|2023-07-03 12:10:00|68335.1|68320.1|68344.4|68329.4|68352.2|68337.2|68326.9|68311.9|509
1688386500000|2023-07-03 12:15:00|68343.3|68328.3|68361.4|68346.4|68366.9|68351.9|68342.6|68327.6|522
1688386800000|2023-07-03 12:20:00|68361.6|68346.6|68329.7|68314.7|68366.8|68351.8|68322.8|68307.8|648
1688387100000|2023-07-03 12:25:00|68329.6|68314.6|68325.8|68310.8|68335.4|68320.4|68306.8|68291.8|562
1688387400000|2023-07-03 12:30:00|68325.9|68310.9|68310.2|68295.2|68342.4|68327.4|68301|68286|550
1688387700000|2023-07-03 12:35:00|68307.8|68292.8|68297.8|68282.8|68310.5|68295.5|68294.5|68279.5|504
1688388000000|2023-07-03 12:40:00|68297.9|68282.9|68295.5|68280.5|68301.2|68286.2|68285|68270|521
1688388300000|2023-07-03 12:45:00|68294.8|68279.8|68278.7|68263.7|68294.8|68279.8|68268|68253|579
1688388600000|2023-07-03 12:50:00|68278.9|68263.9|68275.7|68260.7|68284.9|68269.9|68267.7|68247.7|607
1688388900000|2023-07-03 12:55:00|68275.6|68260.6|68270.9|68255.9|68282|68264.3|68263.7|68248.1|567
1688389200000|2023-07-03 13:00:00|68271|68256|68283.6|68268.6|68288.5|68272.3|68255|68238.1|631
1688389500000|2023-07-03 13:05:00|68283.7|68268.7|68290.7|68275.7|68300.4|68284|68281.7|68266.7|515
1688389800000|2023-07-03 13:10:00|68290.6|68275.6|68281.9|68261.9|68298.6|68283.6|68265.4|68250.4|607
1688390100000|2023-07-03 13:15:00|68281.8|68261.8|68257.5|68242.5|68284.6|68268.1|68250.8|68230.8|579
1688390400000|2023-07-03 13:20:00|68257.3|68242.3|68243|68228|68267|68252|68243|68228|555
1688390700000|2023-07-03 13:25:00|68242.9|68227.9|68244.2|68229.2|68253.2|68238.2|68234.5|68219.5|550
1688391000000|2023-07-03 13:30:00|68244.9|68229.9|68236.3|68221.3|68247.7|68232.7|68223.6|68208.6|745
1688391300000|2023-07-03 13:35:00|68236.4|68221.4|68256|68241|68282.4|68267.4|68236.4|68221.4|704
1688391600000|2023-07-03 13:40:00|68256.1|68241.1|68258.2|68238.2|68287.2|68269.6|68254.6|68236.8|668
1688391900000|2023-07-03 13:45:00|68257.6|68237.6|68227.4|68212.4|68258.4|68238.4|68204.1|68184.1|783
1688392200000|2023-07-03 13:50:00|68227.7|68212.7|68237.1|68222.1|68241.2|68226.2|68221.4|68206.4|685
1688392500000|2023-07-03 13:55:00|68237|68222|68260.1|68228.9|68267.9|68249.6|68234.9|68216|753
1688392800000|2023-07-03 14:00:00|68229.1|68194.1|68175|68155|68229.1|68194.1|68125.1|68105.1|1063
1688393100000|2023-07-03 14:05:00|68176.7|68156.7|68189.7|68174.7|68199.6|68184.6|68171.3|68156.3|901
1688393400000|2023-07-03 14:10:00|68189.6|68174.6|68224.2|68209.2|68240.5|68225.5|68189.6|68174.6|834
1688393700000|2023-07-03 14:15:00|68224.8|68209.8|68257.4|68242.4|68266.4|68251.4|68223.2|68208.2|775
1688394000000|2023-07-03 14:20:00|68258.1|68243.1|68252|68237|68275.4|68260.4|68248.5|68233.5|755
1688394300000|2023-07-03 14:25:00|68252.1|68237.1|68272.4|68257.4|68276.7|68261.7|68249.2|68234.2|702
1688394600000|2023-07-03 14:30:00|68272.6|68257.6|68274.5|68259.5|68284.4|68269.4|68268.9|68253.9|675
1688394900000|2023-07-03 14:35:00|68274.8|68259.8|68272.2|68257.2|68295.5|68277.1|68262|68245.8|759
1688395200000|2023-07-03 14:40:00|68272.1|68257.1|68266.3|68251.3|68283|68268|68261.1|68245.8|649
1688395500000|2023-07-03 14:45:00|68266.4|68251.4|68282.4|68267.4|68307.6|68292.6|68259.7|68244.7|662
1688395800000|2023-07-03 14:50:00|68282.5|68267.5|68280.8|68265.8|68312|68297|68279.6|68264.6|718
1688396100000|2023-07-03 14:55:00|68280.7|68265.7|68292.8|68277.8|68304.6|68289.6|68277.1|68262.1|773
1688396400000|2023-07-03 15:00:00|68292.5|68277.5|68311.1|68296.1|68311.3|68296.3|68288.3|68273.3|766
1688396700000|2023-07-03 15:05:00|68311.2|68296.2|68294.4|68274.4|68319.8|68304.8|68284.8|68269.8|728
1688397000000|2023-07-03 15:10:00|68294.2|68274.2|68270.2|68255.2|68304|68289|68270.1|68255.1|630
1688397300000|2023-07-03 15:15:00|68270.5|68255.5|68257.3|68242.3|68273.4|68258.4|68247.6|68232.6|617
1688397600000|2023-07-03 15:20:00|68256.8|68241.8|68257.1|68242.1|68271.1|68256.1|68254.1|68239.1|610
1688397900000|2023-07-03 15:25:00|68257|68242|68245.2|68230.2|68266.5|68251.5|68245.1|68230.1|509
1688398200000|2023-07-03 15:30:00|68245|68230|68287.7|68272.7|68306.6|68291.6|68241.9|68226.9|639
1688398500000|2023-07-03 15:35:00|68288|68273|68261.7|68246.7|68288|68273|68258.9|68243.9|627
1688398800000|2023-07-03 15:40:00|68261.5|68246.5|68217.2|68202.2|68263.9|68248.9|68213.8|68198.8|590
1688399100000|2023-07-03 15:45:00|68218.1|68203.1|68197.3|68182.3|68221.5|68206.5|68192.5|68174.2|622
1688399400000|2023-07-03 15:50:00|68197.2|68182.2|68192|68177|68213.5|68198.5|68191.8|68176.8|540
1688399700000|2023-07-03 15:55:00|68191.9|68176.9|68220.6|68205.6|68220.9|68205.9|68191.5|68176.3|569
1688400000000|2023-07-03 16:00:00|68220.8|68205.8|68226.1|68211.1|68232.6|68217.6|68217.3|68202.3|497
1688400300000|2023-07-03 16:05:00|68226.4|68211.4|68205.6|68190.6|68238.9|68223.9|68203.6|68188.6|489
1688400600000|2023-07-03 16:10:00|68206.2|68191.2|68214.8|68199.8|68225.1|68210.1|68201.2|68186.2|544
1688400900000|2023-07-03 16:15:00|68214.9|68199.9|68233.6|68218.6|68233.7|68218.7|68213.8|68198.8|477
1688401200000|2023-07-03 16:20:00|68233.5|68218.5|68227.7|68212.7|68236.3|68221.3|68223.6|68208|553
1688401500000|2023-07-03 16:25:00|68227.8|68212.8|68229.7|68214.7|68248.9|68233.9|68226.1|68210.9|524
1688401800000|2023-07-03 16:30:00|68229.8|68214.8|68227.6|68207.6|68235.9|68220.9|68211.2|68191.2|436
1688402100000|2023-07-03 16:35:00|68227.7|68207.7|68237.4|68217.4|68245.4|68230.4|68223.8|68203.8|537
1688402400000|2023-07-03 16:40:00|68237.2|68217.2|68231.6|68216.6|68243.8|68227.1|68224.9|68209.1|561
1688402700000|2023-07-03 16:45:00|68231.9|68216.9|68237.5|68222.5|68241.2|68223.8|68227.7|68212.7|383
1688403000000|2023-07-03 16:50:00|68237.4|68222.4|68213.3|68198.3|68237.9|68222.9|68212.9|68197.9|477
1688403300000|2023-07-03 16:55:00|68213.4|68198.4|68238.1|68223.1|68239|68224|68213.4|68198.4|415
1688403600000|2023-07-03 17:00:00|68237.3|68222.3|68248.2|68233.2|68248.3|68233.3|68233.1|68215.7|443
1688403900000|2023-07-03 17:05:00|68248.3|68233.3|68259.6|68244.6|68262.3|68247.3|68247.9|68232.9|376
1688404200000|2023-07-03 17:10:00|68259.8|68244.8|68250.8|68235.8|68259.9|68244.9|68249.1|68230.7|360
1688404500000|2023-07-03 17:15:00|68250.7|68235.7|68254.6|68239.6|68255.8|68240.8|68248|68233|310
1688404800000|2023-07-03 17:20:00|68255.2|68240.2|68246.7|68231.7|68255.9|68240.9|68244.9|68229.9|220
1688405100000|2023-07-03 17:25:00|68246.6|68231.6|68246.7|68226.7|68248.3|68231.6|68240.3|68220.3|263
1688405400000|2023-07-03 17:30:00|68246.9|68226.9|68253.7|68233.7|68255.5|68235.5|68246.7|68226.7|265
1688405700000|2023-07-03 17:35:00|68253.6|68233.6|68257.8|68237.8|68259.2|68239.2|68253.6|68233.6|211
1688406000000|2023-07-03 17:40:00|68257.7|68237.7|68260.8|68240.8|68261.6|68241.6|68255.1|68235.1|253
1688406300000|2023-07-03 17:45:00|68260.9|68240.9|68267.4|68247.4|68267.5|68247.5|68258.4|68238.4|206
1688406600000|2023-07-03 17:50:00|68267.5|68247.5|68271.3|68251.3|68271.5|68251.5|68266.1|68246.1|156
1688406900000|2023-07-03 17:55:00|68271.4|68251.4|68285.6|68265.6|68285.8|68265.8|68271.3|68251.3|256
1688407200000|2023-07-03 18:00:00|68284.5|68264.5|68277.1|68257.1|68284.5|68264.5|68274|68255.5|207
1688407500000|2023-07-03 18:05:00|68277|68257|68274.1|68254.1|68281.4|68261.4|68273.7|68253.7|204
1688407800000|2023-07-03 18:10:00|68274.2|68254.2|68262.1|68242.1|68274.4|68254.4|68258.7|68238.7|255
1688408100000|2023-07-03 18:15:00|68262|68242|68262.5|68247.5|68268.8|68251.3|68262|68242|227
1688408400000|2023-07-03 18:20:00|68262.4|68247.4|68259.4|68244.4|68264.6|68247.4|68257|68241.8|169
1688408700000|2023-07-03 18:25:00|68259.5|68244.5|68259|68244|68265.3|68249.8|68257.3|68240.5|132
1688409000000|2023-07-03 18:30:00|68259.2|68244.2|68268.6|68248.6|68273|68253.2|68259.2|68243|238
1688409300000|2023-07-03 18:35:00|68268.5|68248.5|68272.2|68257.2|68274.2|68257.4|68264.8|68246.7|180
1688409600000|2023-07-03 18:40:00|68272.5|68257.5|68273.7|68253.7|68276|68259.4|68271.5|68253.1|212
1688409900000|2023-07-03 18:45:00|68273.6|68253.6|68265.2|68250.2|68276.9|68258.3|68264.3|68249.3|200
1688410200000|2023-07-03 18:50:00|68265.3|68250.3|68266.3|68246.3|68269.4|68252.5|68263.7|68244.9|207
1688410500000|2023-07-03 18:55:00|68266.8|68246.8|68264.5|68244.5|68276.8|68256.8|68264|68244|401
1688410800000|2023-07-03 19:00:00|68264.4|68244.4|68265.2|68245.2|68274.6|68254.6|68263.4|68243.4|401
1688411100000|2023-07-03 19:05:00|68265.1|68245.1|68263.2|68248.2|68268.8|68249.1|68262.9|68243.5|144
1688411400000|2023-07-03 19:10:00|68262.9|68247.9|68263|68248|68268.4|68251.2|68262.5|68246.8|176
1688411700000|2023-07-03 19:15:00|68263.1|68248.1|68266|68251|68266.3|68251|68261.3|68243.4|178
1688412000000|2023-07-03 19:20:00|68265.9|68250.9|68269.7|68249.7|68272.2|68254.2|68265.9|68248.5|146
1688412300000|2023-07-03 19:25:00|68269.8|68249.8|68271.6|68251.6|68271.6|68254.2|68268.2|68249|148
1688412600000|2023-07-03 19:30:00|68271.5|68251.5|68264.7|68244.7|68271.6|68251.6|68262.7|68244.4|125
1688412900000|2023-07-03 19:35:00|68265|68245|68264.3|68244.3|68265.4|68245.4|68263.2|68243.2|99
1688413200000|2023-07-03 19:40:00|68264.2|68244.2|68261.7|68246.7|68264.7|68248|68261.1|68244.2|127
1688413500000|2023-07-03 19:45:00|68261.6|68246.6|68272|68252|68272|68252|68261.5|68244.9|143
1688413800000|2023-07-03 19:50:00|68272.2|68252.2|68274.5|68254.5|68275|68255|68269.6|68251.8|101
1688414100000|2023-07-03 19:55:00|68274.4|68254.4|68278|68258|68278.1|68258.1|68269.6|68249.6|285
1688414400000|2023-07-03 20:00:00|68278.1|68258.1|68277.6|68257.6|68282.5|68262.5|68275.7|68255.7|186
1688414700000|2023-07-03 20:05:00|68277.4|68257.4|68267.6|68247.6|68278.6|68258.6|68266.6|68246.6|132
1688415000000|2023-07-03 20:10:00|68266.7|68246.7|68265.6|68245.6|68267.4|68247.4|68263|68243|153
1688415300000|2023-07-03 20:15:00|68265.7|68245.7|68268.1|68248.1|68270.5|68250.5|68265.3|68245.3|104
1688415600000|2023-07-03 20:20:00|68267.8|68247.8|68267.5|68247.5|68268.1|68248.1|68266.7|68246.7|147
1688415900000|2023-07-03 20:25:00|68267.7|68247.7|68263.9|68243.9|68268.7|68248.7|68263.8|68243.8|151
1688416200000|2023-07-03 20:30:00|68263.8|68243.8|68258.2|68238.2|68265.3|68245.3|68258.1|68238.1|189
1688416500000|2023-07-03 20:35:00|68258.4|68238.4|68255.8|68235.8|68259.3|68239.3|68255.3|68235.3|108
1688416800000|2023-07-03 20:40:00|68255.9|68235.9|68253|68233|68256.5|68236.5|68252.9|68232.9|120
1688417100000|2023-07-03 20:45:00|68253.1|68233.1|68252.4|68232.4|68254.3|68234.3|68251.8|68231.8|124
1688417400000|2023-07-03 20:50:00|68252.5|68232.5|68251.9|68231.9|68253.2|68233.2|68250.2|68230.2|204
1688417700000|2023-07-03 20:55:00|68252.5|68232.5|68280.7|68221|68280.7|68233.9|68250.7|68217.9|212
1688418000000|2023-07-03 21:00:00|68284.4|68219.7|68285.3|68212.3|68289.5|68219.7|68282.5|68212.3|20
1688418300000|2023-07-03 21:05:00|68285|68219.4|68289.9|68214.6|68292.4|68219.4|68285|68209.6|17
1688418600000|2023-07-03 21:10:00|68288.9|68219.6|68281.9|68227.8|68288.9|68227.8|68280.3|68219.6|15
1688418900000|2023-07-03 21:15:00|68280.5|68227.6|68278.8|68224.7|68283.1|68227.9|68278.8|68224.6|41
1688419200000|2023-07-03 21:20:00|68291.2|68225.7|68266.5|68227.2|68298.7|68227.8|68266.5|68202.6|18
1688419500000|2023-07-03 21:25:00|68266.4|68227.5|68262.2|68218.1|68287.8|68227.6|68262.2|68202|122
1688419800000|2023-07-03 21:30:00|68262.3|68218.2|68262|68231|68264.3|68238.9|68260.9|68218.2|42
1688420100000|2023-07-03 21:35:00|68262.1|68231.2|68259.8|68222.1|68264.3|68231.4|68259.1|68222.1|54
1688420400000|2023-07-03 21:40:00|68259.7|68222.2|68259.4|68222.4|68263.5|68222.4|68259|68215.8|79
1688420700000|2023-07-03 21:45:00|68260.7|68221.6|68254.7|68200.9|68265.4|68221.8|68251.3|68197.9|144
1688421000000|2023-07-03 21:50:00|68253.1|68200.8|68279.6|68206|68289.1|68206.1|68252.9|68192.8|90
1688421300000|2023-07-03 21:55:00|68279.7|68205.9|68276|68217.6|68281.1|68230.9|68272.3|68205.3|64
1688421600000|2023-07-03 22:00:00|68275.8|68217.4|68259.7|68220.1|68281|68224.4|68247|68204.7|224
1688421900000|2023-07-03 22:05:00|68260.1|68222.7|68253.6|68217.2|68260.4|68225|68246.7|68211|146
1688422200000|2023-07-03 22:10:00|68253.5|68217.1|68249.4|68210.7|68256|68222.2|68247.3|68210.6|252
1688422500000|2023-07-03 22:15:00|68249.2|68210.6|68246.9|68207.2|68250.9|68220.4|68240.2|68205.4|290
1688422800000|2023-07-03 22:20:00|68246.8|68207.1|68247.9|68209.5|68248.4|68218|68241.4|68204.9|177
1688423100000|2023-07-03 22:25:00|68247.8|68209.6|68252.1|68216.3|68253.4|68220.9|68240.8|68206.8|157
1688423400000|2023-07-03 22:30:00|68252|68216.2|68254.5|68224|68259|68231.3|68249|68214.9|192
1688423700000|2023-07-03 22:35:00|68254.4|68223.9|68255.9|68219.6|68260.1|68227.5|68253|68214.3|149
1688424000000|2023-07-03 22:40:00|68256.2|68220|68257|68224.9|68258.8|68225.8|68255.5|68219.3|183
1688424300000|2023-07-03 22:45:00|68256.9|68225|68255.4|68219.7|68258.7|68225|68253.8|68214.2|160
1688424600000|2023-07-03 22:50:00|68255.3|68219.4|68247.4|68219|68258.7|68227.4|68247.4|68214.9|209
1688424900000|2023-07-03 22:55:00|68247.3|68218.9|68259.7|68226|68262|68229.9|68243.8|68217|243
1688425200000|2023-07-03 23:00:00|68259.6|68225.9|68256.8|68225.9|68261|68233.1|68255.1|68222.3|304
1688425500000|2023-07-03 23:05:00|68256.6|68228.8|68251.2|68221.9|68256.6|68229.3|68247.4|68221.9|223
1688425800000|2023-07-03 23:10:00|68251|68221.8|68245.8|68216.5|68251.7|68224.1|68241.6|68214.4|213
1688426100000|2023-07-03 23:15:00|68246.7|68216.4|68251.9|68223.5|68252|68223.5|68243.9|68214.1|146
1688426400000|2023-07-03 23:20:00|68251.7|68223.4|68249.1|68226.9|68252.4|68227.1|68249.1|68220.8|174
1688426700000|2023-07-03 23:25:00|68249|68226.8|68249.3|68228.9|68250.3|68229|68247.5|68225.1|110
1688427000000|2023-07-03 23:30:00|68249.4|68229|68251.2|68231.2|68251.3|68231.3|68245.4|68225.1|102
1688427300000|2023-07-03 23:35:00|68251.3|68231.3|68254.8|68234.8|68254.9|68234.9|68251.3|68231.2|68
1688427600000|2023-07-03 23:40:00|68254.7|68234.7|68251.5|68231.5|68254.7|68234.7|68251.3|68231.3|79
1688427900000|2023-07-03 23:45:00|68251.6|68231.6|68252.4|68232.4|68255.2|68235.2|68251.3|68231.3|138
1688428200000|2023-07-03 23:50:00|68252.5|68232.5|68255.9|68235.9|68256.1|68236.1|68251.9|68231.9|135
1688428500000|2023-07-03 23:55:00|68256|68236|68255.6|68235.6|68258.4|68238.4|68252.5|68232.5|223
1688428800000|2023-07-04 00:00:00|68255.8|68235.8|68266.9|68246.9|68271.7|68251.7|68254.7|68234.7|277
1688429100000|2023-07-04 00:05:00|68266.8|68246.8|68256.4|68236.4|68271.2|68251.2|68250.9|68230.9|187
1688429400000|2023-07-04 00:10:00|68256.5|68236.5|68262|68242|68267|68247|68248.7|68228.7|189
1688429700000|2023-07-04 00:15:00|68261.9|68241.9|68266.8|68246.8|68269.1|68249.1|68259.9|68240.9|197
1688430000000|2023-07-04 00:20:00|68266.9|68246.9|68274.6|68254.6|68276|68256|68262.2|68242.2|266
1688430300000|2023-07-04 00:25:00|68274.7|68254.7|68269|68249|68274.7|68254.7|68268.8|68248.8|129
1688430600000|2023-07-04 00:30:00|68268.8|68248.8|68269|68249|68274.1|68254.1|68264.1|68244.1|229
1688430900000|2023-07-04 00:35:00|68268.9|68248.9|68265.9|68245.9|68274.4|68254.4|68265.4|68245.4|264
1688431200000|2023-07-04 00:40:00|68266|68246|68259.3|68239.3|68266|68246|68254.7|68234.7|198
1688431500000|2023-07-04 00:45:00|68259.4|68239.4|68270.7|68250.7|68272.5|68252.5|68253.3|68233.3|268
1688431800000|2023-07-04 00:50:00|68270.3|68250.3|68270.2|68250.2|68280.2|68260.2|68260.4|68241.9|334
1688432100000|2023-07-04 00:55:00|68269.9|68249.9|68274.7|68254.7|68281.5|68261.5|68269.3|68249.3|349
1688432400000|2023-07-04 01:00:00|68274.2|68254.2|68275.9|68255.9|68276.6|68257.1|68268.9|68248.9|294
1688432700000|2023-07-04 01:05:00|68275.8|68255.8|68276.8|68256.8|68280.5|68260.5|68275.7|68255.7|221
1688433000000|2023-07-04 01:10:00|68276.6|68256.6|68266.8|68246.8|68278.7|68258.7|68266.7|68246.7|258
1688433300000|2023-07-04 01:15:00|68266.7|68246.7|68248.1|68228.1|68267.7|68247.7|68244|68224|356
1688433600000|2023-07-04 01:20:00|68248.4|68228.4|68236.2|68216.2|68251|68231|68235.5|68215.5|273
1688433900000|2023-07-04 01:25:00|68236.1|68216.1|68249.2|68229.2|68249.2|68229.2|68234.7|68214.7|244
1688434200000|2023-07-04 01:30:00|68248.6|68228.6|68273.3|68253.3|68273.5|68253.5|68248.5|68228.5|382
1688434500000|2023-07-04 01:35:00|68273.2|68253.2|68272.9|68252.9|68276.7|68256.7|68261.8|68241.8|377
1688434800000|2023-07-04 01:40:00|68272.8|68252.8|68273.6|68253.6|68279.2|68259.2|68267.8|68247.8|347
1688435100000|2023-07-04 01:45:00|68273.5|68253.5|68273.2|68253.2|68286.7|68266.7|68271.4|68251.4|365
1688435400000|2023-07-04 01:50:00|68274.4|68254.4|68277.1|68257.1|68280.6|68262.6|68273.3|68253.3|263
1688435700000|2023-07-04 01:55:00|68277.2|68257.2|68271.5|68251.5|68283.1|68263.1|68267.1|68247.1|295
1688436000000|2023-07-04 02:00:00|68271.6|68251.6|68278.4|68258.4|68280.7|68261.3|68268.7|68248.7|366
1688436300000|2023-07-04 02:05:00|68278.3|68258.3|68287.6|68267.6|68288.1|68268.1|68276.3|68257.6|388
1688436600000|2023-07-04 02:10:00|68287.3|68267.3|68297.9|68282.9|68301.3|68283.1|68286.9|68266.9|380
1688436900000|2023-07-04 02:15:00|68299.8|68279.8|68302.3|68282.3|68302.8|68282.8|68294|68274|353
1688437200000|2023-07-04 02:20:00|68302.2|68282.2|68305.6|68285.6|68306.6|68286.6|68300.4|68280.4|306
1688437500000|2023-07-04 02:25:00|68306.1|68286.1|68316.1|68296.1|68316.6|68296.6|68303.6|68283.6|310
1688437800000|2023-07-04 02:30:00|68316.5|68296.5|68315.5|68295.5|68321.7|68301.7|68315.4|68295.4|351
1688438100000|2023-07-04 02:35:00|68315.3|68295.3|68319.7|68299.7|68322.6|68302.6|68315.3|68295.3|314
1688438400000|2023-07-04 02:40:00|68320|68300|68320.6|68300.6|68321.7|68301.7|68317.2|68297.2|362
1688438700000|2023-07-04 02:45:00|68320.5|68300.5|68312.1|68292.1|68321.4|68303.9|68310.9|68290.9|297
1688439000000|2023-07-04 02:50:00|68311.2|68291.2|68304.9|68284.9|68312.1|68292.1|68303.7|68283.7|328
1688439300000|2023-07-04 02:55:00|68304.4|68284.4|68303.1|68283.1|68307.9|68287.9|68299.7|68281.8|329
1688439600000|2023-07-04 03:00:00|68302.1|68282.1|68307|68287|68311.9|68291.9|68301.7|68281.7|360
1688439900000|2023-07-04 03:05:00|68307.1|68287.1|68308.6|68288.6|68312|68292|68305.6|68285.6|395
1688440200000|2023-07-04 03:10:00|68308.7|68288.7|68311.2|68291.2|68311.8|68293|68305.6|68287.1|300
1688440500000|2023-07-04 03:15:00|68310.9|68290.9|68304.1|68284.1|68311.8|68291.8|68298.5|68278.5|351
1688440800000|2023-07-04 03:20:00|68304.2|68284.2|68295.9|68280.9|68304.7|68284.7|68295.8|68277.4|272
1688441100000|2023-07-04 03:25:00|68295.8|68280.8|68302.3|68282.3|68305.1|68285.1|68295.5|68277.9|195
1688441400000|2023-07-04 03:30:00|68302.2|68282.2|68292.4|68272.4|68304.7|68284.7|68291.7|68271.7|294
1688441700000|2023-07-04 03:35:00|68292.8|68272.8|68289.4|68269.4|68293.2|68275.6|68279.5|68259.5|244
1688442000000|2023-07-04 03:40:00|68289.9|68269.9|68292.6|68272.6|68293.3|68275.7|68286.9|68266.9|261
1688442300000|2023-07-04 03:45:00|68292.7|68272.7|68292.6|68272.6|68293.4|68273.4|68289.7|68269.7|240
1688442600000|2023-07-04 03:50:00|68292.2|68272.2|68298.8|68278.8|68299.6|68279.6|68290.2|68271.1|247
1688442900000|2023-07-04 03:55:00|68298.7|68278.7|68310.1|68290.1|68310.1|68290.1|68295.9|68276.9|217
1688443200000|2023-07-04 04:00:00|68309.5|68289.5|68310.6|68290.6|68312.2|68294.6|68306.2|68286.2|304
1688443500000|2023-07-04 04:05:00|68310.4|68290.4|68309.9|68289.9|68310.9|68291.8|68305.9|68286.3|309
1688443800000|2023-07-04 04:10:00|68310|68290|68314.5|68294.5|68316.5|68296.5|68306.8|68288.3|259
1688444100000|2023-07-04 04:15:00|68314.8|68294.8|68311|68291|68314.9|68294.9|68307.4|68289.5|338
1688444400000|2023-07-04 04:20:00|68310.9|68290.9|68305.8|68285.8|68311.6|68291.6|68302.3|68283.6|252
1688444700000|2023-07-04 04:25:00|68305.9|68285.9|68308.3|68288.3|68314.8|68294.8|68305.1|68285.9|219
1688445000000|2023-07-04 04:30:00|68308.2|68288.2|68317.9|68297.9|68322.5|68302.5|68308.2|68288.2|517
1688445300000|2023-07-04 04:35:00|68318|68298|68318|68298|68321.5|68301.5|68312.6|68292.6|414
1688445600000|2023-07-04 04:40:00|68317.4|68297.4|68311.6|68291.6|68320.2|68300.2|68310.6|68290.6|328
1688445900000|2023-07-04 04:45:00|68311.4|68291.4|68314.3|68294.3|68316.7|68296.7|68310.7|68290.7|214
1688446200000|2023-07-04 04:50:00|68314.4|68294.4|68329.9|68309.9|68332.3|68312.3|68314.4|68294.4|241
1688446500000|2023-07-04 04:55:00|68330|68310|68333.8|68313.8|68333.9|68315.6|68327.2|68307.2|229
1688446800000|2023-07-04 05:00:00|68333.7|68313.7|68333.8|68313.8|68337|68317|68330.3|68312|265
1688447100000|2023-07-04 05:05:00|68333.7|68313.7|68349.1|68329.1|68349.7|68329.7|68332.5|68312.5|243
1688447400000|2023-07-04 05:10:00|68349.2|68329.2|68346.4|68326.4|68351.2|68332.7|68342.2|68322.2|354
1688447700000|2023-07-04 05:15:00|68346.5|68326.5|68351.3|68331.3|68352.6|68334.2|68346.2|68326.5|399
1688448000000|2023-07-04 05:20:00|68351.4|68331.4|68349.1|68329.1|68352.2|68332.2|68346|68326|404
1688448300000|2023-07-04 05:25:00|68349|68329|68372.7|68352.7|68374|68354|68348.9|68328.9|407
1688448600000|2023-07-04 05:30:00|68372.9|68352.9|68356.9|68336.9|68372.9|68352.9|68356.9|68336.9|321
1688448900000|2023-07-04 05:35:00|68356.8|68336.8|68356.2|68336.2|68359.5|68339.5|68350.7|68330.7|256
1688449200000|2023-07-04 05:40:00|68355.9|68335.9|68349.9|68329.9|68359.4|68339.4|68349.9|68329.9|256
1688449500000|2023-07-04 05:45:00|68349.2|68329.2|68343.1|68323.1|68349.2|68329.2|68339.9|68319.9|247
1688449800000|2023-07-04 05:50:00|68343.2|68323.2|68347.2|68327.2|68350.6|68332.2|68342.2|68323|261
1688450100000|2023-07-04 05:55:00|68347.1|68327.1|68365|68345|68368.7|68348.7|68345|68325|396
1688450400000|2023-07-04 06:00:00|68365.2|68345.2|68347.9|68327.9|68367.5|68347.5|68343.8|68323.8|443
1688450700000|2023-07-04 06:05:00|68347.8|68327.8|68346.3|68326.3|68358.9|68338.9|68343.5|68323.5|384
1688451000000|2023-07-04 06:10:00|68346.1|68326.1|68333|68313|68350|68330|68325.1|68305.1|442
1688451300000|2023-07-04 06:15:00|68332.9|68312.9|68313.4|68293.4|68337.3|68319.6|68312.1|68292.1|435
1688451600000|2023-07-04 06:20:00|68314|68294|68320.2|68300.2|68332.7|68313.4|68312.6|68292.6|442
1688451900000|2023-07-04 06:25:00|68317.6|68302.6|68290.4|68275.4|68318.4|68302.6|68290|68272.9|520
1688452200000|2023-07-04 06:30:00|68287.2|68272.2|68282.8|68267.8|68289.6|68274.6|68282.2|68264.6|515
1688452500000|2023-07-04 06:35:00|68282.9|68267.9|68277.8|68262.8|68283.2|68268.2|68265.6|68250.6|519
1688452800000|2023-07-04 06:40:00|68278.1|68263.1|68266.7|68251.7|68281.8|68266.8|68255.4|68240.4|507
1688453100000|2023-07-04 06:45:00|68266.5|68251.5|68273.4|68253.4|68274.4|68259.3|68255|68238.6|590
1688453400000|2023-07-04 06:50:00|68273.7|68253.7|68249.1|68234.1|68285.2|68270.2|68249.1|68234.1|547
1688453700000|2023-07-04 06:55:00|68252|68232|68247|68227|68267.7|68247.7|68247|68227|560
1688454000000|2023-07-04 07:00:00|68247.3|68227.3|68283.8|68263.8|68284.7|68267.8|68246.8|68226.8|683
1688454300000|2023-07-04 07:05:00|68283.5|68263.5|68268|68248|68283.5|68263.5|68248.6|68233.1|579
1688454600000|2023-07-04 07:10:00|68268.3|68248.3|68268.8|68248.8|68286.9|68268.9|68262|68244.9|593
1688454900000|2023-07-04 07:15:00|68266|68251|68271.2|68256.2|68276.2|68261.2|68261.2|68245|544
1688455200000|2023-07-04 07:20:00|68271.5|68256.5|68269.5|68249.5|68281|68264.9|68265.6|68248.1|581
1688455500000|2023-07-04 07:25:00|68269.3|68249.3|68283.9|68268.9|68285|68270|68268.4|68249.3|516
1688455800000|2023-07-04 07:30:00|68284|68269|68292.9|68277.9|68293.6|68278.6|68277.8|68262.8|511
1688456100000|2023-07-04 07:35:00|68293.3|68278.3|68291.9|68276.9|68296.1|68279|68280.5|68264.8|528
1688456400000|2023-07-04 07:40:00|68292.5|68277.5|68328.2|68313.2|68359.7|68344.7|68292.5|68277.5|634
1688456700000|2023-07-04 07:45:00|68328.4|68313.4|68310.3|68295.3|68330.2|68314.8|68309|68294|553
1688457000000|2023-07-04 07:50:00|68309.5|68294.5|68313.4|68298.4|68318.6|68301.5|68297.4|68282.4|518
1688457300000|2023-07-04 07:55:00|68313.5|68298.5|68313|68293|68348.4|68328.4|68312|68292|613
1688457600000|2023-07-04 08:00:00|68313.2|68293.2|68311.7|68291.7|68318.2|68298.2|68302.7|68282.7|581
1688457900000|2023-07-04 08:05:00|68311.5|68291.5|68345|68330|68345.6|68330.6|68308.7|68290.2|625
1688458200000|2023-07-04 08:10:00|68345.1|68330.1|68327.6|68312.6|68345.6|68330.6|68327.5|68312.5|460
1688458500000|2023-07-04 08:15:00|68327.5|68312.5|68323.5|68308.5|68337.3|68322.3|68309.2|68294.2|516
1688458800000|2023-07-04 08:20:00|68323.4|68308.4|68335.6|68320.6|68336|68321|68317.6|68302.6|460
1688459100000|2023-07-04 08:25:00|68335.7|68320.7|68344.2|68324.2|68344.4|68326.1|68319.9|68304.9|478
1688459400000|2023-07-04 08:30:00|68343.5|68328.5|68328.4|68308.4|68358.6|68343.6|68318.4|68300.1|577
1688459700000|2023-07-04 08:35:00|68328.3|68308.3|68338.3|68323.3|68339.8|68324.8|68312.6|68297.6|462
1688460000000|2023-07-04 08:40:00|68338.2|68323.2|68365.1|68345.1|68367.1|68352.1|68337.5|68322.4|595
1688460300000|2023-07-04 08:45:00|68362.2|68347.2|68345.8|68330.8|68365.8|68349.6|68337.4|68322.4|460
1688460600000|2023-07-04 08:50:00|68345.7|68330.7|68357.8|68342.8|68357.9|68342.9|68336.8|68321.8|502
1688460900000|2023-07-04 08:55:00|68359.3|68344.3|68361.9|68346.9|68385.4|68368.4|68354|68335.4|602
1688461200000|2023-07-04 09:00:00|68361.5|68346.5|68352.7|68337.7|68366.7|68351.6|68348.9|68333.9|581
1688461500000|2023-07-04 09:05:00|68352.8|68337.8|68344.9|68324.9|68370.6|68352.8|68339.1|68323.7|597
1688461800000|2023-07-04 09:10:00|68345|68325|68331.9|68316.9|68346.5|68329|68328.2|68309.4|553
1688462100000|2023-07-04 09:15:00|68332.3|68317.3|68328|68308|68332.5|68317.5|68323.3|68305.4|550
1688462400000|2023-07-04 09:20:00|68328.1|68308.1|68314.5|68299.5|68336.6|68321.4|68314.4|68299.4|523
1688462700000|2023-07-04 09:25:00|68314.4|68299.4|68319.8|68304.8|68328.3|68310.5|68314.2|68297.1|481
1688463000000|2023-07-04 09:30:00|68320|68305|68331.7|68316.7|68339.6|68324.6|68317.2|68302.2|489
1688463300000|2023-07-04 09:35:00|68331.5|68316.5|68316|68301|68342.2|68327.2|68314.6|68297.2|490
1688463600000|2023-07-04 09:40:00|68316.2|68301.2|68323.2|68308.2|68337.5|68320.9|68315.9|68298.9|527
1688463900000|2023-07-04 09:45:00|68323.3|68308.3|68343.9|68328.9|68352.7|68337.7|68321.8|68306.8|531
1688464200000|2023-07-04 09:50:00|68342.4|68327.4|68336.1|68321.1|68342.4|68327.4|68324.6|68309.6|441
1688464500000|2023-07-04 09:55:00|68336.2|68321.2|68342.3|68327.3|68345|68329.7|68327.3|68310.3|536
1688464800000|2023-07-04 10:00:00|68342|68327|68352.6|68337.6|68356.6|68341.6|68341.1|68326.1|580
1688465100000|2023-07-04 10:05:00|68352.2|68337.2|68333.8|68318.8|68362.9|68346.3|68333.6|68318.6|531
1688465400000|2023-07-04 10:10:00|68333.7|68318.7|68335.2|68320.2|68346.4|68331.4|68331|68316|463
1688465700000|2023-07-04 10:15:00|68335.3|68320.3|68331.5|68316.5|68342|68327|68322.8|68307.8|460
1688466000000|2023-07-04 10:20:00|68331.6|68316.6|68325.5|68310.5|68343.3|68323.4|68322.3|68307.3|512
1688466300000|2023-07-04 10:25:00|68325.3|68310.3|68332.3|68317.3|68341.3|68324.2|68324.6|68309.6|512
1688466600000|2023-07-04 10:30:00|68332.4|68317.4|68330.1|68315.1|68337.6|68319.2|68323.8|68305.7|479
1688466900000|2023-07-04 10:35:00|68329.6|68314.6|68327.8|68312.8|68333.7|68318.7|68326.7|68311.7|562
1688467200000|2023-07-04 10:40:00|68327.9|68312.9|68318.2|68303.2|68329.6|68313.9|68309.6|68292.1|415
1688467500000|2023-07-04 10:45:00|68318.6|68303.6|68312.5|68292.5|68324.3|68306.3|68309.6|68291.9|475
1688467800000|2023-07-04 10:50:00|68312.3|68292.3|68338.8|68323.8|68341|68325|68308.6|68292.1|490
1688468100000|2023-07-04 10:55:00|68343.6|68323.6|68358.5|68343.5|68362.9|68346.3|68326.7|68308.2|558
1688468400000|2023-07-04 11:00:00|68358.3|68343.3|68351.3|68336.3|68364.9|68349.9|68351|68336|456
1688468700000|2023-07-04 11:05:00|68351.4|68336.4|68370.9|68355.9|68371.4|68356.4|68346.5|68331.5|433
1688469000000|2023-07-04 11:10:00|68371|68356|68390.9|68375.9|68394.6|68379.6|68364.8|68349.8|476
1688469300000|2023-07-04 11:15:00|68391.1|68376.1|68388.9|68373.9|68399.2|68384.2|68383.9|68368.9|485
1688469600000|2023-07-04 11:20:00|68388.7|68373.7|68373.5|68358.5|68397.8|68382.8|68365.9|68350.9|431
1688469900000|2023-07-04 11:25:00|68373.4|68358.4|68359.1|68344.1|68381.2|68366.2|68355.7|68340.7|448
1688470200000|2023-07-04 11:30:00|68359.3|68344.3|68352|68337|68362.2|68347.2|68346.4|68331.4|458
1688470500000|2023-07-04 11:35:00|68351.9|68336.9|68352.1|68337.1|68360.4|68345.4|68348.6|68333.6|442
1688470800000|2023-07-04 11:40:00|68352.3|68337.3|68331.7|68316.7|68352.7|68337.7|68329.1|68314.1|396
1688471100000|2023-07-04 11:45:00|68331.8|68316.8|68329.5|68314.5|68333.4|68318.4|68321.1|68306.1|390
1688471400000|2023-07-04 11:50:00|68329.7|68314.7|68341|68326|68341.3|68326.3|68319.8|68304.8|425
1688471700000|2023-07-04 11:55:00|68341.1|68326.1|68344.5|68329.5|68347|68332|68331.3|68316.3|496
1688472000000|2023-07-04 12:00:00|68344.9|68329.9|68372.4|68357.4|68374.7|68359.7|68341.7|68326.7|544
1688472300000|2023-07-04 12:05:00|68372.3|68357.3|68366.6|68351.6|68372.3|68357.3|68360.9|68345.9|506
1688472600000|2023-07-04 12:10:00|68366.5|68351.5|68342.6|68327.6|68366.8|68351.8|68337.1|68322.1|466
1688472900000|2023-07-04 12:15:00|68342.7|68327.7|68356.8|68341.8|68359.3|68344.3|68337.1|68322.1|450
1688473200000|2023-07-04 12:20:00|68357|68342|68355.3|68340.3|68359|68344|68348.8|68333.8|522
1688473500000|2023-07-04 12:25:00|68355.4|68340.4|68344.6|68329.6|68356.1|68341.1|68344.4|68329.4|413
1688473800000|2023-07-04 12:30:00|68344.4|68329.4|68349.6|68334.6|68356.6|68341.6|68338.9|68323.9|456
1688474100000|2023-07-04 12:35:00|68349.7|68334.7|68350.3|68335.3|68357.8|68342.8|68345.4|68330.4|471
1688474400000|2023-07-04 12:40:00|68350.4|68335.4|68344|68329|68351.4|68336.4|68339.9|68324.9|384
1688474700000|2023-07-04 12:45:00|68344.1|68329.1|68339.9|68324.9|68348|68332.3|68336.2|68321.2|419
1688475000000|2023-07-04 12:50:00|68339.8|68324.8|68341.9|68326.9|68346.3|68331.3|68330.9|68315.9|457
1688475300000|2023-07-04 12:55:00|68341.8|68326.8|68329.9|68314.9|68343.1|68328.1|68327.5|68312.5|486
1688475600000|2023-07-04 13:00:00|68330|68315|68348.1|68333.1|68349.2|68334.2|68326.9|68311.9|588
1688475900000|2023-07-04 13:05:00|68347.6|68332.6|68356.8|68341.8|68358.5|68343.5|68344.4|68329.4|480
1688476200000|2023-07-04 13:10:00|68356.7|68341.7|68348.8|68333.8|68361|68346|68348.6|68333.6|426
1688476500000|2023-07-04 13:15:00|68348.2|68333.2|68340.1|68325.1|68352.7|68337.7|68339.5|68322.8|439
1688476800000|2023-07-04 13:20:00|68339.9|68324.9|68343.4|68328.4|68343.8|68328.8|68333.2|68318.2|468
1688477100000|2023-07-04 13:25:00|68343.5|68328.5|68339.5|68324.5|68346.6|68331.6|68335.3|68320.3|527
1688477400000|2023-07-04 13:30:00|68339.2|68324.2|68333.4|68318.4|68343.6|68328.6|68332.3|68317.3|531
1688477700000|2023-07-04 13:35:00|68333.5|68318.5|68347.5|68332.5|68349|68334|68330.3|68315.3|556
1688478000000|2023-07-04 13:40:00|68347.4|68332.4|68347|68332|68353|68338|68342|68327|496
1688478300000|2023-07-04 13:45:00|68346.8|68331.8|68352.3|68337.3|68352.7|68337.7|68343.9|68328.9|493
1688478600000|2023-07-04 13:50:00|68352.2|68337.2|68344.8|68324.8|68356.6|68341.6|68339.3|68322.2|494
1688478900000|2023-07-04 13:55:00|68345.7|68325.7|68337.9|68317.9|68346.9|68326.9|68333.3|68317.7|472
1688479200000|2023-07-04 14:00:00|68337.8|68317.8|68340.5|68320.5|68344.8|68324.8|68331.3|68314.4|489
1688479500000|2023-07-04 14:05:00|68340.6|68320.6|68335.2|68320.2|68340.9|68323.3|68324.3|68308.4|550
1688479800000|2023-07-04 14:10:00|68335.1|68320.1|68326.2|68306.2|68335.4|68320.4|68323.1|68303.1|410
1688480100000|2023-07-04 14:15:00|68325.9|68305.9|68324|68309|68332.8|68312.8|68322.7|68304.9|403
1688480400000|2023-07-04 14:20:00|68323.7|68308.7|68311.1|68296.1|68325.7|68308.7|68304.9|68289.9|386
1688480700000|2023-07-04 14:25:00|68311|68296|68296.8|68281.8|68312.1|68297.1|68291.9|68276.9|433
1688481000000|2023-07-04 14:30:00|68296.2|68281.2|68311.6|68296.6|68311.6|68296.6|68288.7|68273.7|435
1688481300000|2023-07-04 14:35:00|68311.7|68296.7|68340.3|68325.3|68341.7|68326.7|68311.7|68296.7|475
1688481600000|2023-07-04 14:40:00|68340.4|68325.4|68333.9|68318.9|68345.8|68330.8|68330.8|68313.9|422
1688481900000|2023-07-04 14:45:00|68333.8|68318.8|68329.9|68309.9|68339.2|68322.1|68326.8|68309.9|445
1688482200000|2023-07-04 14:50:00|68329.8|68309.8|68327.6|68312.6|68330.2|68315.2|68319|68300.7|441
1688482500000|2023-07-04 14:55:00|68327.5|68312.5|68322.8|68307.8|68346.4|68330.2|68319.7|68303.1|624
1688482800000|2023-07-04 15:00:00|68322.6|68307.6|68331.6|68316.6|68333.7|68318.7|68315|68300|631
1688483100000|2023-07-04 15:05:00|68332.9|68317.9|68342.3|68327.3|68343.5|68328.5|68330.5|68315.5|421
1688483400000|2023-07-04 15:10:00|68341.6|68326.6|68325.4|68310.4|68343.2|68328.2|68324|68309|459
1688483700000|2023-07-04 15:15:00|68325.3|68310.3|68333.6|68318.6|68337|68322|68325.3|68310.3|438
1688484000000|2023-07-04 15:20:00|68333.5|68318.5|68349.2|68334.2|68351.3|68336|68333.3|68318.3|348
1688484300000|2023-07-04 15:25:00|68348.3|68333.3|68336.3|68321.3|68350.2|68333.3|68331.9|68316.9|328
1688484600000|2023-07-04 15:30:00|68336.2|68321.2|68352.1|68337.1|68354|68337.7|68336|68321|296
1688484900000|2023-07-04 15:35:00|68351.8|68336.8|68345.4|68330.4|68355.2|68340.2|68345|68325.9|299
1688485200000|2023-07-04 15:40:00|68345.5|68330.5|68336.4|68316.4|68350.8|68333.4|68332.9|68315.6|377
1688485500000|2023-07-04 15:45:00|68335.8|68315.8|68340.7|68320.7|68340.7|68323.4|68330.4|68314.5|362
1688485800000|2023-07-04 15:50:00|68340.9|68320.9|68332|68317|68345.1|68328.1|68324.9|68309.9|348
1688486100000|2023-07-04 15:55:00|68332.1|68317.1|68326.9|68311.9|68333.3|68318.3|68326.9|68311.8|423
1688486400000|2023-07-04 16:00:00|68326.8|68311.8|68348.1|68328.1|68350.4|68333.5|68326|68311|452
1688486700000|2023-07-04 16:05:00|68347.9|68327.9|68342|68327|68351.7|68336.5|68341.9|68326.9|381
1688487000000|2023-07-04 16:10:00|68341.9|68326.9|68345.2|68330.2|68351.3|68333.8|68341.9|68324.7|331
1688487300000|2023-07-04 16:15:00|68345.3|68330.3|68355.1|68340.1|68361.3|68346.3|68342|68327|350
1688487600000|2023-07-04 16:20:00|68355|68340|68371|68351|68371.5|68353.8|68354.2|68339.2|357
1688487900000|2023-07-04 16:25:00|68371.6|68351.6|68377|68362|68383.8|68366|68368.3|68351.3|324
1688488200000|2023-07-04 16:30:00|68375.7|68360.7|68366.7|68351.7|68375.7|68360.7|68364.2|68349.2|322
1688488500000|2023-07-04 16:35:00|68367.5|68352.5|68385.1|68370.1|68385.6|68370.6|68366.6|68351.6|369
1688488800000|2023-07-04 16:40:00|68384.9|68369.9|68383.6|68363.6|68387.9|68371|68382.9|68363.5|342
1688489100000|2023-07-04 16:45:00|68383.5|68363.5|68372.2|68352.2|68383.6|68363.8|68367.8|68350.3|317
1688489400000|2023-07-04 16:50:00|68372.3|68352.3|68374.1|68354.1|68374.2|68355.6|68368.2|68349.1|224
1688489700000|2023-07-04 16:55:00|68374|68354|68370.8|68355.8|68374.6|68356.5|68365.5|68345.6|382
1688490000000|2023-07-04 17:00:00|68369.8|68354.8|68371.2|68351.2|68379.3|68359.3|68369.8|68350.3|249
1688490300000|2023-07-04 17:05:00|68371.1|68351.1|68366.9|68346.9|68371.1|68351.1|68364.7|68344.7|137
1688490600000|2023-07-04 17:10:00|68366.8|68346.8|68359.3|68339.3|68367|68347|68358.9|68338.9|140
1688490900000|2023-07-04 17:15:00|68359.2|68339.2|68359.4|68339.4|68360.3|68340.3|68355.8|68335.8|162
1688491200000|2023-07-04 17:20:00|68359.5|68339.5|68360.9|68340.9|68364.3|68344.3|68359.5|68339.5|160
1688491500000|2023-07-04 17:25:00|68361|68341|68365|68345|68367.4|68348|68360.6|68340.6|162
1688491800000|2023-07-04 17:30:00|68365.2|68345.2|68368.4|68348.4|68368.6|68348.6|68359.2|68340|142
1688492100000|2023-07-04 17:35:00|68368.3|68348.3|68365.7|68350.7|68374.7|68354.9|68365.5|68348.2|153
1688492400000|2023-07-04 17:40:00|68368.3|68348.3|68371.3|68351.3|68371.5|68351.5|68367.9|68347.9|82
1688492700000|2023-07-04 17:45:00|68371.2|68351.2|68371|68351|68372.2|68352.2|68367.1|68347.1|113
1688493000000|2023-07-04 17:50:00|68370.9|68350.9|68368.4|68348.4|68373.6|68353.9|68366.7|68346.7|152
1688493300000|2023-07-04 17:55:00|68368.5|68348.5|68376.8|68356.8|68380.7|68360.7|68366.2|68346.2|206
1688493600000|2023-07-04 18:00:00|68376.9|68356.9|68367.1|68347.1|68378|68359.5|68365.7|68345.7|192
1688493900000|2023-07-04 18:05:00|68367.2|68347.2|68370.3|68350.3|68370.4|68352|68365.6|68346.7|135
1688494200000|2023-07-04 18:10:00|68370.2|68350.2|68371.6|68351.6|68372.6|68354.9|68369.1|68350.1|124
1688494500000|2023-07-04 18:15:00|68371.5|68351.5|68364.2|68344.2|68372.2|68352.2|68364.2|68344.2|138
1688494800000|2023-07-04 18:20:00|68364.1|68344.1|68362.8|68342.8|68364.4|68346.1|68360.8|68342.7|136
1688495100000|2023-07-04 18:25:00|68360.4|68345.4|68371.6|68351.6|68373|68356.4|68360.4|68345.4|151
1688495400000|2023-07-04 18:30:00|68371.4|68351.4|68381.3|68361.3|68381.3|68361.8|68368.7|68350.7|135
1688495700000|2023-07-04 18:35:00|68379.2|68364.2|68397.7|68377.7|68397.9|68377.9|68379.1|68362.1|128
1688496000000|2023-07-04 18:40:00|68397.8|68377.8|68392.1|68377.1|68397.8|68380.2|68392.1|68374.5|107
1688496300000|2023-07-04 18:45:00|68392.8|68377.8|68393.2|68373.2|68395.9|68377.8|68391.5|68372.5|99
1688496600000|2023-07-04 18:50:00|68393.1|68373.1|68394.3|68374.3|68394.6|68377|68391.6|68372.8|88
1688496900000|2023-07-04 18:55:00|68394.4|68374.4|68417|68397|68420.4|68400.4|68394.1|68374.1|215
1688497200000|2023-07-04 19:00:00|68416.9|68396.9|68422.1|68402.1|68425.4|68405.4|68415.2|68395.2|272
1688497500000|2023-07-04 19:05:00|68422.2|68402.2|68433.7|68413.7|68436.2|68416.2|68422.1|68402.1|297
1688497800000|2023-07-04 19:10:00|68433.2|68413.2|68421.1|68401.1|68433.6|68413.6|68418.1|68398.1|220
1688498100000|2023-07-04 19:15:00|68421.2|68401.2|68423.8|68403.8|68425.6|68405.6|68421.1|68401.1|105
1688498400000|2023-07-04 19:20:00|68423.6|68403.6|68423.7|68403.7|68424.3|68404.3|68421.7|68401.7|156
1688498700000|2023-07-04 19:25:00|68423.6|68403.6|68434.7|68414.7|68434.7|68414.7|68423.5|68403.5|145
1688499000000|2023-07-04 19:30:00|68434.5|68414.5|68429.3|68409.3|68435.3|68415.3|68429.2|68409.2|143
1688499300000|2023-07-04 19:35:00|68429.2|68409.2|68444.9|68424.9|68445.2|68425.2|68425.6|68405.6|236
1688499600000|2023-07-04 19:40:00|68444.8|68424.8|68454.2|68434.2|68457.8|68437.8|68441.9|68421.9|341
1688499900000|2023-07-04 19:45:00|68454.3|68434.3|68447.5|68427.5|68455.6|68435.6|68446.9|68426.9|177
1688500200000|2023-07-04 19:50:00|68447.6|68427.6|68431.1|68411.1|68447.6|68427.6|68431|68411|222
1688500500000|2023-07-04 19:55:00|68431.2|68411.2|68441.5|68421.5|68443|68423|68425|68406.9|218
1688500800000|2023-07-04 20:00:00|68441.4|68421.4|68456.5|68436.5|68459.5|68439.5|68441.2|68421.2|242
1688501100000|2023-07-04 20:05:00|68456.6|68436.6|68450.7|68430.7|68463.4|68443.4|68450.1|68430.1|145
1688501400000|2023-07-04 20:10:00|68450.2|68430.2|68447.2|68427.2|68451.6|68431.6|68440.7|68420.7|179
1688501700000|2023-07-04 20:15:00|68447.3|68427.3|68441.2|68421.2|68447.4|68427.4|68440.1|68420.1|174
1688502000000|2023-07-04 20:20:00|68440.5|68420.5|68445.1|68425.1|68445.4|68425.4|68440.1|68420.1|175
1688502300000|2023-07-04 20:25:00|68444.8|68424.8|68446.2|68426.2|68451.8|68431.8|68443.5|68423.5|170
1688502600000|2023-07-04 20:30:00|68446.8|68426.8|68449.9|68429.9|68450|68430|68446.6|68426.6|244
1688502900000|2023-07-04 20:35:00|68449.7|68429.7|68450.3|68430.3|68453.8|68433.8|68449|68429|162
1688503200000|2023-07-04 20:40:00|68450.5|68430.5|68460.1|68440.1|68470.4|68450.4|68447|68427|237
1688503500000|2023-07-04 20:45:00|68459.5|68439.5|68478.1|68458.1|68481.8|68461.8|68452.6|68432.6|322
1688503800000|2023-07-04 20:50:00|68478.2|68458.2|68468.5|68448.5|68478.4|68458.4|68465.1|68445.1|236
1688504100000|2023-07-04 20:55:00|68468.4|68448.4|68485.4|68436|68485.8|68463.3|68466.6|68435.8|307
1688504400000|2023-07-04 21:00:00|68489.3|68415.2|68471.2|68403.4|68496|68424.9|68471.2|68397.5|64
1688504700000|2023-07-04 21:05:00|68469.9|68401.1|68474.4|68400.8|68481.4|68401.1|68463.9|68382.9|105
1688505000000|2023-07-04 21:10:00|68474|68400.7|68467.4|68403.3|68474.6|68407.7|68463.2|68400.7|32
1688505300000|2023-07-04 21:15:00|68467.5|68403.4|68457.5|68414|68470|68415.3|68454|68401.8|118
1688505600000|2023-07-04 21:20:00|68462.8|68415.9|68472.3|68410.8|68472.3|68425|68457.9|68403.4|116
1688505900000|2023-07-04 21:25:00|68472.2|68410.9|68468.7|68410.8|68473.1|68413.8|68459.6|68410|78
1688506200000|2023-07-04 21:30:00|68468.8|68411|68463.5|68419.8|68469.3|68419.9|68461.6|68411|74
1688506500000|2023-07-04 21:35:00|68463.1|68420|68473.3|68421.4|68473.7|68426.3|68463.1|68419.1|89
1688506800000|2023-07-04 21:40:00|68472.7|68420.4|68470.3|68426.9|68474.8|68428.6|68468.2|68419.2|134
1688507100000|2023-07-04 21:45:00|68471.2|68424.3|68471.1|68429.4|68471.9|68430.5|68470.5|68416.4|86
1688507400000|2023-07-04 21:50:00|68471.2|68429.3|68468.7|68426.3|68477.7|68444|68464.4|68419|241
1688507700000|2023-07-04 21:55:00|68468.6|68426.4|68466.6|68444.8|68469.2|68444.8|68459.2|68426.4|96
1688508000000|2023-07-04 22:00:00|68466|68445.5|68478.3|68458.3|68478.3|68458.3|68465.8|68445.2|194
1688508300000|2023-07-04 22:05:00|68478.2|68458.2|68475.5|68455.5|68481.2|68461.2|68474.4|68453.6|164
1688508600000|2023-07-04 22:10:00|68476.2|68456.2|68466.2|68446.2|68479.6|68459.6|68466.2|68446.2|184
1688508900000|2023-07-04 22:15:00|68466.5|68446.5|68466.9|68446.9|68467.6|68447.6|68462.4|68442.4|161
1688509200000|2023-07-04 22:20:00|68466.8|68446.8|68467.2|68447.2|68469.9|68449.9|68462.4|68442.4|239
1688509500000|2023-07-04 22:25:00|68466.9|68446.9|68469.6|68449.6|68469.6|68449.6|68463.6|68443.6|134
1688509800000|2023-07-04 22:30:00|68469.5|68449.5|68459.5|68439.5|68470.1|68450.1|68455.6|68435.6|226
1688510100000|2023-07-04 22:35:00|68459.9|68439.9|68459|68439|68462|68442|68458.7|68438.7|128
1688510400000|2023-07-04 22:40:00|68458.8|68438.8|68460.6|68440.6|68463.8|68443.8|68456.5|68436.5|198
1688510700000|2023-07-04 22:45:00|68460.8|68440.8|68460.6|68440.6|68463.3|68443.3|68457.6|68437.6|178
1688511000000|2023-07-04 22:50:00|68460.7|68440.7|68456.7|68436.7|68461.1|68441.1|68455.4|68435.4|108
1688511300000|2023-07-04 22:55:00|68456.8|68436.8|68459.1|68439.1|68460.7|68440.7|68452.9|68432.9|172
1688511600000|2023-07-04 23:00:00|68459|68439|68464.6|68444.6|68466.1|68446.1|68458.8|68438.8|156
1688511900000|2023-07-04 23:05:00|68463.9|68443.9|68460.3|68440.3|68464|68444|68457.8|68437.8|212
1688512200000|2023-07-04 23:10:00|68460.4|68440.4|68458.1|68438.1|68462.5|68442.5|68456.7|68436.7|197
1688512500000|2023-07-04 23:15:00|68458|68438|68453.9|68433.9|68458.4|68438.4|68451.9|68431.9|181
1688512800000|2023-07-04 23:20:00|68453.4|68433.4|68460.7|68440.7|68461.3|68441.3|68452.8|68432.8|116
1688513100000|2023-07-04 23:25:00|68461|68441|68456.1|68436.1|68461|68441|68455.8|68435.8|162
1688513400000|2023-07-04 23:30:00|68455.7|68435.7|68445|68425|68457.6|68437.6|68444|68424|215
1688513700000|2023-07-04 23:35:00|68444.9|68424.9|68448|68428|68449|68429|68443.3|68423.3|204
1688514000000|2023-07-04 23:40:00|68447.9|68427.9|68448.5|68428.5|68450.9|68430.9|68444.1|68424.1|192
1688514300000|2023-07-04 23:45:00|68448.4|68428.4|68448.6|68428.6|68451.5|68431.5|68446.6|68426.6|183
1688514600000|2023-07-04 23:50:00|68448.5|68428.5|68445|68425|68451.6|68431.6|68444.3|68424.3|247
1688514900000|2023-07-04 23:55:00|68445.1|68425.1|68447.8|68427.8|68448|68428|68443.3|68423.3|162
1688515200000|2023-07-05 00:00:00|68447.6|68427.6|68436.5|68416.5|68447.6|68427.6|68428.7|68408.7|370
1688515500000|2023-07-05 00:05:00|68436.6|68416.6|68432|68412|68436.6|68416.6|68427.2|68407.2|377
1688515800000|2023-07-05 00:10:00|68432.1|68412.1|68436.9|68416.9|68443.7|68423.7|68430.4|68410.4|338
1688516100000|2023-07-05 00:15:00|68436.8|68416.8|68436.6|68416.6|68440.2|68420.2|68431.6|68411.6|315
1688516400000|2023-07-05 00:20:00|68436.3|68416.3|68419|68399|68437.1|68419.1|68418.6|68398.6|300
1688516700000|2023-07-05 00:25:00|68419.1|68399.1|68419.2|68399.2|68426.4|68406.4|68418.3|68398.3|274
1688517000000|2023-07-05 00:30:00|68418.8|68398.8|68411|68391|68420.5|68400.5|68410.4|68390.4|315
1688517300000|2023-07-05 00:35:00|68411.1|68391.1|68396.2|68376.2|68411.1|68391.1|68394.7|68374.7|334
1688517600000|2023-07-05 00:40:00|68396.1|68376.1|68405.8|68385.8|68409.7|68389.7|68395.5|68375.5|296
1688517900000|2023-07-05 00:45:00|68406.8|68386.8|68407.9|68387.9|68410.3|68390.3|68402|68382|397
1688518200000|2023-07-05 00:50:00|68407.6|68387.6|68415.4|68395.4|68419.1|68399.1|68404.9|68384.9|411
1688518500000|2023-07-05 00:55:00|68415.1|68395.1|68423.1|68403.1|68427.7|68409.2|68413.9|68395.1|367
1688518800000|2023-07-05 01:00:00|68423.2|68403.2|68437.3|68417.3|68437.3|68417.3|68418.1|68400|375
1688519100000|2023-07-05 01:05:00|68437.2|68417.2|68446.8|68426.8|68446.8|68426.8|68437|68417|332
1688519400000|2023-07-05 01:10:00|68446.9|68426.9|68458|68438|68460|68441.3|68445.9|68426.4|394
1688519700000|2023-07-05 01:15:00|68458.1|68438.1|68445|68425|68459.3|68439.3|68442.8|68422.8|516
1688520000000|2023-07-05 01:20:00|68445.3|68425.3|68438.6|68418.6|68445.3|68425.3|68436.1|68416.1|420
1688520300000|2023-07-05 01:25:00|68438.5|68418.5|68437|68417|68446.6|68426.6|68434.4|68414.4|382
1688520600000|2023-07-05 01:30:00|68436.9|68416.9|68440.5|68420.5|68443.2|68423.2|68434.2|68414.2|473
1688520900000|2023-07-05 01:35:00|68440.6|68420.6|68445.5|68425.5|68446.7|68426.7|68431.5|68413.8|457
1688521200000|2023-07-05 01:40:00|68445.8|68425.8|68458.6|68438.6|68461.4|68441.4|68441.6|68421.6|382
1688521500000|2023-07-05 01:45:00|68459.2|68439.2|68475|68455|68478.9|68458.9|68458.6|68438.6|472
1688521800000|2023-07-05 01:50:00|68474.2|68454.2|68484.5|68464.5|68488.5|68469.1|68474.2|68454.2|471
1688522100000|2023-07-05 01:55:00|68484.4|68464.4|68484.5|68464.5|68486.8|68468.3|68477.4|68457.4|403
1688522400000|2023-07-05 02:00:00|68484.6|68464.6|68482|68462|68490.9|68471.3|68480.3|68461.3|395
1688522700000|2023-07-05 02:05:00|68482.1|68462.1|68491.1|68471.1|68491.1|68471.6|68476.4|68457.6|383
1688523000000|2023-07-05 02:10:00|68490.9|68470.9|68486.6|68466.6|68496.3|68477.7|68486.6|68466.6|417
1688523300000|2023-07-05 02:15:00|68486.7|68466.7|68489.5|68469.5|68489.7|68472.3|68480.1|68460.7|295
1688523600000|2023-07-05 02:20:00|68489.6|68469.6|68494.4|68474.4|68496.4|68478.6|68485.9|68467.9|381
1688523900000|2023-07-05 02:25:00|68494.3|68474.3|68492.9|68472.9|68496.8|68476.8|68490.5|68470.5|353
1688524200000|2023-07-05 02:30:00|68491.9|68471.9|68489|68469|68493.4|68474|68484.1|68464.1|387
1688524500000|2023-07-05 02:35:00|68489.1|68469.1|68489.4|68469.4|68491|68472|68485.4|68467|342
1688524800000|2023-07-05 02:40:00|68489.3|68469.3|68490.1|68470.1|68492|68475.2|68485.3|68466.9|422
1688525100000|2023-07-05 02:45:00|68490|68470|68488.9|68468.9|68492.3|68474.1|68483|68465.2|400
1688525400000|2023-07-05 02:50:00|68488.5|68468.5|68481.7|68461.7|68489.3|68469.3|68481.7|68461.7|394
1688525700000|2023-07-05 02:55:00|68482.1|68462.1|68474.4|68454.4|68482.1|68463.3|68473.6|68453.6|430
1688526000000|2023-07-05 03:00:00|68474.6|68454.6|68474.6|68454.6|68476|68457.6|68469|68450.9|393
1688526300000|2023-07-05 03:05:00|68475.1|68455.1|68469|68454|68475.1|68455.1|68467.7|68450.7|422
1688526600000|2023-07-05 03:10:00|68468.4|68453.4|68472|68452|68480.7|68460.7|68468.4|68451.5|328
1688526900000|2023-07-05 03:15:00|68471.9|68451.9|68467.4|68447.4|68473.7|68453.7|68464.8|68445.9|283
1688527200000|2023-07-05 03:20:00|68467.5|68447.5|68489.8|68469.8|68490.1|68470.1|68467.1|68447.1|415
1688527500000|2023-07-05 03:25:00|68489.9|68469.9|68483.7|68463.7|68492.2|68473.2|68483.6|68463.6|356
1688527800000|2023-07-05 03:30:00|68483.6|68463.6|68477.4|68457.4|68483.7|68463.7|68476.2|68456.2|310
1688528100000|2023-07-05 03:35:00|68477.1|68457.1|68470.6|68450.6|68478.3|68458.3|68469.1|68449.1|359
1688528400000|2023-07-05 03:40:00|68470.2|68450.2|68471|68451|68472.7|68452.7|68468.4|68448.4|268
1688528700000|2023-07-05 03:45:00|68470.6|68450.6|68474.5|68454.5|68475.3|68455.3|68467.8|68449.2|395
1688529000000|2023-07-05 03:50:00|68474.9|68454.9|68475.1|68455.1|68477.8|68457.8|68470.9|68451.2|335
1688529300000|2023-07-05 03:55:00|68475.2|68455.2|68478.7|68458.7|68481.1|68461.7|68471.4|68453.5|353
1688529600000|2023-07-05 04:00:00|68478.4|68458.4|68487.1|68467.1|68487.4|68467.4|68477.9|68457.9|303
1688529900000|2023-07-05 04:05:00|68486.9|68466.9|68480.7|68465.7|68490.8|68470.9|68480.6|68462.8|264
1688530200000|2023-07-05 04:10:00|68480.6|68465.6|68483.7|68463.7|68485.8|68468.4|68480.2|68461.9|322
1688530500000|2023-07-05 04:15:00|68483.6|68463.6|68489.2|68469.2|68490.2|68472|68482.2|68462.2|346
1688530800000|2023-07-05 04:20:00|68487.4|68472.4|68487.7|68467.7|68494.6|68477.5|68486.9|68467.6|392
1688531100000|2023-07-05 04:25:00|68487.5|68467.5|68488|68468|68490.7|68472.2|68483.4|68465.2|383
1688531400000|2023-07-05 04:30:00|68488.1|68468.1|68494.3|68474.3|68496.9|68476.9|68486.4|68466.8|348
1688531700000|2023-07-05 04:35:00|68494|68474|68486.5|68466.5|68496|68477.4|68485.5|68466.3|326
1688532000000|2023-07-05 04:40:00|68486.6|68466.6|68483.9|68463.9|68492.6|68472.6|68483.4|68463.4|311
1688532300000|2023-07-05 04:45:00|68483.8|68463.8|68485.9|68465.9|68487.2|68467.2|68483.2|68463.2|284
1688532600000|2023-07-05 04:50:00|68485.8|68465.8|68491.8|68471.8|68492|68472|68485.2|68465.2|236
1688532900000|2023-07-05 04:55:00|68492|68472|68488.1|68468.1|68492.6|68474.9|68487.3|68467.3|342
1688533200000|2023-07-05 05:00:00|68487.9|68467.9|68521.4|68501.4|68535.5|68516.2|68485|68467.5|456
1688533500000|2023-07-05 05:05:00|68521.3|68501.3|68529.7|68509.7|68534.1|68514.6|68515.5|68498.1|391
1688533800000|2023-07-05 05:10:00|68529.2|68509.2|68530.7|68510.7|68538.2|68519.8|68525.1|68505.7|413
1688534100000|2023-07-05 05:15:00|68530.6|68510.6|68527.9|68507.9|68535.3|68517.2|68527.5|68507.6|370
1688534400000|2023-07-05 05:20:00|68528|68508|68518.9|68498.9|68528|68508|68515|68495|389
1688534700000|2023-07-05 05:25:00|68519|68499|68500.9|68480.9|68519.4|68499.4|68497.5|68478|441
1688535000000|2023-07-05 05:30:00|68500.6|68480.6|68482.9|68462.9|68503.2|68484.7|68482.2|68462.2|357
1688535300000|2023-07-05 05:35:00|68483.2|68463.2|68486.2|68466.2|68486.2|68469.8|68479.6|68460.2|333
1688535600000|2023-07-05 05:40:00|68485.3|68465.3|68475.1|68455.1|68486.8|68466.8|68471.5|68453.6|354
1688535900000|2023-07-05 05:45:00|68475|68455|68457.7|68437.7|68477.7|68457.7|68456|68436.1|313
1688536200000|2023-07-05 05:50:00|68457.8|68437.8|68465.2|68445.2|68465.2|68445.2|68450.3|68431.4|357
1688536500000|2023-07-05 05:55:00|68465.1|68445.1|68453.2|68433.2|68465.4|68445.4|68434.3|68417.1|429
1688536800000|2023-07-05 06:00:00|68452.7|68432.7|68464.2|68449.2|68464.4|68449.4|68430.1|68415.1|516
1688537100000|2023-07-05 06:05:00|68464.1|68449.1|68467.9|68447.9|68477.1|68459|68459.1|68444.1|510
1688537400000|2023-07-05 06:10:00|68467.8|68447.8|68463.2|68448.2|68478.2|68463.2|68461.7|68446.6|534
1688537700000|2023-07-05 06:15:00|68462.7|68447.7|68484.7|68469.7|68487|68469.9|68460.3|68443.2|489
1688538000000|2023-07-05 06:20:00|68484.6|68469.6|68489.7|68474.7|68490.3|68475.3|68471.7|68456.7|565
1688538300000|2023-07-05 06:25:00|68489.6|68474.6|68499.7|68484.7|68507|68492|68489|68474|519
1688538600000|2023-07-05 06:30:00|68500.1|68485.1|68489.6|68474.6|68518.4|68503.4|68488.7|68471.5|645
1688538900000|2023-07-05 06:35:00|68489.8|68474.8|68489.7|68474.7|68492.5|68477.3|68466.9|68451.9|575
1688539200000|2023-07-05 06:40:00|68489.8|68474.8|68457.6|68437.6|68490.4|68475|68453|68433|468
1688539500000|2023-07-05 06:45:00|68456.8|68436.8|68423.1|68403.1|68458.1|68438.1|68406.5|68388.9|734
1688539800000|2023-07-05 06:50:00|68425.7|68405.7|68433.7|68418.7|68433.7|68418.7|68417.9|68402.9|601
1688540100000|2023-07-05 06:55:00|68431.9|68416.9|68445.7|68430.7|68446|68431|68428.1|68411.7|666
1688540400000|2023-07-05 07:00:00|68444.7|68429.7|68421|68406|68446.3|68431.3|68414.5|68399.5|681
1688540700000|2023-07-05 07:05:00|68421.5|68406.5|68360|68345|68425.3|68410.3|68358.6|68343.6|680
1688541000000|2023-07-05 07:10:00|68359.9|68344.9|68329.3|68309.3|68359.9|68344.9|68321.1|68301.1|694
1688541300000|2023-07-05 07:15:00|68329.2|68309.2|68303.7|68288.7|68341.3|68326.3|68287.9|68272.9|748
1688541600000|2023-07-05 07:20:00|68303.8|68288.8|68317.5|68302.5|68335|68320|68303.3|68288.3|693
1688541900000|2023-07-05 07:25:00|68317.8|68302.8|68341.7|68326.7|68348.6|68333.6|68316.4|68301.4|658
1688542200000|2023-07-05 07:30:00|68341.9|68326.9|68334.3|68319.3|68359.7|68344.7|68333.1|68318.1|614
1688542500000|2023-07-05 07:35:00|68334.4|68319.4|68337.5|68322.5|68350.8|68335.8|68325.2|68310.2|592
1688542800000|2023-07-05 07:40:00|68337.6|68322.6|68357.8|68337.8|68363.9|68348.9|68333.5|68318.5|598
1688543100000|2023-07-05 07:45:00|68358.2|68338.2|68408.8|68388.8|68415.3|68395.3|68358.2|68338.2|706
1688543400000|2023-07-05 07:50:00|68408.3|68388.3|68403.7|68383.7|68419.4|68404.4|68394|68379|648
1688543700000|2023-07-05 07:55:00|68404.5|68384.5|68419|68404|68425.6|68410.6|68381.5|68366.5|720
1688544000000|2023-07-05 08:00:00|68421.7|68401.7|68457.6|68437.6|68461.7|68445.7|68417.9|68400.2|812
1688544300000|2023-07-05 08:05:00|68457.8|68437.8|68507.6|68492.6|68547.8|68531.6|68448.5|68433.5|828
1688544600000|2023-07-05 08:10:00|68508.9|68493.9|68480.8|68460.8|68509.6|68494.6|68480|68460|699
1688544900000|2023-07-05 08:15:00|68481.3|68461.3|68485.8|68470.8|68497.4|68477.4|68474.3|68458.1|622
1688545200000|2023-07-05 08:20:00|68485.7|68470.7|68458.7|68443.7|68493|68478|68436.9|68417.4|721
1688545500000|2023-07-05 08:25:00|68458.3|68443.3|68454.9|68439.9|68476.5|68461.5|68448.3|68432.7|654
1688545800000|2023-07-05 08:30:00|68457.6|68442.6|68460.8|68445.8|68478.2|68463.2|68449|68434|658
1688546100000|2023-07-05 08:35:00|68460.6|68445.6|68427|68412|68469.2|68454.2|68404.1|68389.1|654
1688546400000|2023-07-05 08:40:00|68426.2|68411.2|68383.8|68368.8|68429.9|68414.9|68380.9|68365.9|697
1688546700000|2023-07-05 08:45:00|68383.9|68368.9|68391.8|68376.8|68396.8|68381.8|68376.1|68359.5|659
1688547000000|2023-07-05 08:50:00|68391.6|68376.6|68387.6|68372.6|68393.4|68378.4|68373.6|68358.6|579
1688547300000|2023-07-05 08:55:00|68389.2|68374.2|68413.7|68393.7|68417.9|68397.9|68379.9|68363.8|599
1688547600000|2023-07-05 09:00:00|68414.3|68394.3|68402.7|68382.7|68421.7|68401.7|68393.1|68373.1|580
1688547900000|2023-07-05 09:05:00|68402.6|68382.6|68435.1|68420.1|68437|68421.5|68381.6|68366.3|572
1688548200000|2023-07-05 09:10:00|68435.2|68420.2|68454.4|68439.4|68456.2|68441.2|68412|68397|662
1688548500000|2023-07-05 09:15:00|68454.3|68439.3|68447.1|68432.1|68490.7|68475.7|68446.7|68431.7|625
1688548800000|2023-07-05 09:20:00|68447.4|68432.4|68398.7|68378.7|68448.1|68433.1|68392.3|68372.3|610
1688549100000|2023-07-05 09:25:00|68398.8|68378.8|68404.3|68384.3|68409.4|68390|68395.2|68375.2|562
1688549400000|2023-07-05 09:30:00|68403.2|68383.2|68406.3|68386.3|68419.4|68401.4|68394.5|68379|526
1688549700000|2023-07-05 09:35:00|68405.7|68390.7|68391.3|68376.3|68409.7|68394|68387|68367.3|440
1688550000000|2023-07-05 09:40:00|68391.5|68376.5|68380.9|68360.9|68393.5|68377|68368.2|68351.6|499
1688550300000|2023-07-05 09:45:00|68381|68361|68397|68382|68397|68382|68368.9|68348.9|545
1688550600000|2023-07-05 09:50:00|68396.7|68381.7|68394.4|68379.4|68400.7|68385.7|68371|68356|509
1688550900000|2023-07-05 09:55:00|68392.3|68377.3|68372.3|68357.3|68395.8|68380.8|68362.9|68347.9|571
1688551200000|2023-07-05 10:00:00|68372.2|68357.2|68381.5|68366.5|68393.9|68378.9|68368|68353|547
1688551500000|2023-07-05 10:05:00|68381.4|68366.4|68402.3|68387.3|68407.5|68389.9|68381.4|68365.1|505
1688551800000|2023-07-05 10:10:00|68402.4|68387.4|68412.9|68397.9|68428.6|68413.6|68401.5|68386.5|549
1688552100000|2023-07-05 10:15:00|68413|68398|68416.9|68401.9|68425|68409.4|68397.5|68381.1|532
1688552400000|2023-07-05 10:20:00|68416.6|68401.6|68419|68404|68423.6|68408.6|68410.4|68395.4|512
1688552700000|2023-07-05 10:25:00|68419.1|68404.1|68430.5|68415.5|68435.9|68420.9|68416.3|68401.3|508
1688553000000|2023-07-05 10:30:00|68430.3|68415.3|68423.5|68408.5|68439.1|68424.1|68423.3|68408.3|490
1688553300000|2023-07-05 10:35:00|68423.6|68408.6|68444.1|68429.1|68446.7|68429.4|68415.2|68400.1|529
1688553600000|2023-07-05 10:40:00|68444|68429|68447.2|68432.2|68456.8|68441.8|68434.6|68419.6|536
1688553900000|2023-07-05 10:45:00|68447.3|68432.3|68462.5|68447.5|68472.5|68457.5|68446.8|68431.8|532
1688554200000|2023-07-05 10:50:00|68462.4|68447.4|68474.6|68454.6|68477|68460.5|68461.6|68441.6|508
1688554500000|2023-07-05 10:55:00|68474.4|68454.4|68476.7|68461.7|68481.4|68466.4|68470.2|68453|489
1688554800000|2023-07-05 11:00:00|68476.9|68461.9|68460.5|68445.5|68477.2|68462.2|68455|68440|508
1688555100000|2023-07-05 11:05:00|68460.1|68445.1|68467.1|68452.1|68474|68459|68459.5|68444.5|445
1688555400000|2023-07-05 11:10:00|68467|68452|68466.7|68451.7|68468.7|68453.7|68457.8|68442.8|391
1688555700000|2023-07-05 11:15:00|68468|68453|68453.6|68438.6|68469.2|68454.2|68449.3|68434.3|473
1688556000000|2023-07-05 11:20:00|68453.5|68438.5|68459.8|68444.8|68474.5|68459.5|68453.5|68438.5|440
1688556300000|2023-07-05 11:25:00|68459.9|68444.9|68463.1|68448.1|68472.1|68457.1|68459.7|68444.7|383
1688556600000|2023-07-05 11:30:00|68462.9|68447.9|68466.7|68451.7|68473.2|68458.2|68451.9|68436.9|521
1688556900000|2023-07-05 11:35:00|68466.6|68451.6|68482.7|68467.7|68491.7|68476.7|68466.2|68451.2|476
1688557200000|2023-07-05 11:40:00|68482.6|68467.6|68450.4|68435.4|68485.4|68470.4|68449|68434|487
1688557500000|2023-07-05 11:45:00|68450.3|68435.3|68457|68442|68471.9|68454.3|68448.1|68433.1|481
1688557800000|2023-07-05 11:50:00|68456.3|68441.3|68458.6|68443.6|68462|68447|68448.9|68433.9|482
1688558100000|2023-07-05 11:55:00|68458.7|68443.7|68470|68455|68470|68455|68456.9|68441.9|561
1688558400000|2023-07-05 12:00:00|68470.5|68455.5|68487.9|68472.9|68492.2|68477.2|68462|68447|620
1688558700000|2023-07-05 12:05:00|68488|68473|68474.2|68459.2|68488.1|68473.1|68468.2|68453.2|536
1688559000000|2023-07-05 12:10:00|68474.3|68459.3|68469.8|68454.8|68485.9|68470.9|68469.3|68454.3|540
1688559300000|2023-07-05 12:15:00|68468.4|68453.4|68450.6|68435.6|68468.4|68453.4|68449.4|68434.4|548
1688559600000|2023-07-05 12:20:00|68450|68435|68435|68420|68454.4|68439.4|68423.3|68408.3|626
1688559900000|2023-07-05 12:25:00|68435.5|68420.5|68417|68402|68435.5|68420.5|68408.4|68390.5|600
1688560200000|2023-07-05 12:30:00|68416.9|68401.9|68396.2|68381.2|68423.8|68408.8|68395.7|68380.7|590
1688560500000|2023-07-05 12:35:00|68396.1|68381.1|68397.2|68382.2|68404.3|68389.3|68383.1|68368.1|573
1688560800000|2023-07-05 12:40:00|68397.1|68382.1|68347.5|68332.5|68400.2|68385.2|68346.4|68331.4|591
1688561100000|2023-07-05 12:45:00|68347.4|68332.4|68351.5|68336.5|68366.1|68351.1|68341.9|68326.9|605
1688561400000|2023-07-05 12:50:00|68351|68336|68341|68326|68362.7|68347.7|68324.6|68309.6|629
1688561700000|2023-07-05 12:55:00|68341.1|68326.1|68374.3|68359.3|68385.1|68370.1|68341.1|68326.1|630
1688562000000|2023-07-05 13:00:00|68374.5|68359.5|68365.4|68350.4|68377|68362|68353.6|68338.6|651
1688562300000|2023-07-05 13:05:00|68365.5|68350.5|68371.8|68356.8|68385.9|68370.9|68364.8|68349.8|576
1688562600000|2023-07-05 13:10:00|68369.4|68354.4|68362|68347|68373.5|68358.5|68340.9|68325.9|650
1688562900000|2023-07-05 13:15:00|68363.2|68348.2|68362.9|68347.9|68367.9|68352.9|68343.5|68328.5|632
1688563200000|2023-07-05 13:20:00|68363.1|68348.1|68348.2|68333.2|68363.1|68348.1|68331|68316|623
1688563500000|2023-07-05 13:25:00|68348.7|68333.7|68368.8|68353.8|68368.8|68353.8|68347.4|68332.4|638
1688563800000|2023-07-05 13:30:00|68367.6|68352.6|68354.5|68339.5|68378.2|68363.2|68348.2|68333.2|755
1688564100000|2023-07-05 13:35:00|68354.6|68339.6|68351.3|68336.3|68373|68358|68347.8|68332.8|716
1688564400000|2023-07-05 13:40:00|68351.2|68336.2|68400.1|68385.1|68401.8|68386.8|68351.2|68336.2|718
1688564700000|2023-07-05 13:45:00|68399.3|68384.3|68419.6|68404.6|68430.3|68415.3|68395|68380|731
1688565000000|2023-07-05 13:50:00|68419.7|68404.7|68397.8|68382.8|68427.1|68412.1|68384.3|68369.3|683
1688565300000|2023-07-05 13:55:00|68397.9|68382.9|68394.2|68374.2|68430.8|68415.8|68379.4|68364.4|715
1688565600000|2023-07-05 14:00:00|68395.9|68375.9|68409.4|68394.4|68415.1|68400.1|68374.5|68354.5|828
1688565900000|2023-07-05 14:05:00|68409.9|68394.9|68417.1|68402.1|68420.1|68405.1|68397.9|68382.9|691
1688566200000|2023-07-05 14:10:00|68417.2|68402.2|68429.6|68414.6|68452.4|68437.4|68409.9|68394.9|757
1688566500000|2023-07-05 14:15:00|68429.5|68414.5|68421.7|68406.7|68432|68417|68399.5|68384.5|757
1688566800000|2023-07-05 14:20:00|68421.6|68406.6|68448.5|68433.5|68449.5|68434.5|68410.9|68395.9|714
1688567100000|2023-07-05 14:25:00|68448.6|68433.6|68461.3|68446.3|68476.3|68461.3|68447.9|68432.9|651
1688567400000|2023-07-05 14:30:00|68461.9|68446.9|68452.5|68437.5|68476.4|68461.4|68451.3|68436.3|706
1688567700000|2023-07-05 14:35:00|68453.8|68438.8|68473|68458|68485.5|68470.5|68445.4|68430.4|691
1688568000000|2023-07-05 14:40:00|68472.7|68457.7|68509.2|68494.2|68526.1|68511.1|68472.1|68457.1|735
1688568300000|2023-07-05 14:45:00|68509|68494|68542.2|68527.2|68546.4|68531.4|68508.5|68493.5|691
1688568600000|2023-07-05 14:50:00|68542.3|68527.3|68537|68522|68545.8|68530.8|68524|68509|700
1688568900000|2023-07-05 14:55:00|68537.1|68522.1|68503.8|68488.8|68539.8|68524.8|68502.5|68487.5|712
1688569200000|2023-07-05 15:00:00|68503.6|68488.6|68521.5|68506.5|68522.9|68507.9|68496.7|68481.7|691
1688569500000|2023-07-05 15:05:00|68522.8|68507.8|68523.2|68508.2|68538.5|68523.5|68515.3|68500.3|656
1688569800000|2023-07-05 15:10:00|68524.4|68509.4|68504|68489|68525.7|68510.7|68503.9|68488.9|610
1688570100000|2023-07-05 15:15:00|68503.8|68488.8|68489.7|68474.7|68510.8|68495.8|68488.2|68473.2|609
1688570400000|2023-07-05 15:20:00|68488.9|68473.9|68485.8|68470.8|68498.9|68483.9|68482.9|68467.9|567
1688570700000|2023-07-05 15:25:00|68485.7|68470.7|68506.9|68491.9|68507.6|68492.6|68485.7|68470.7|658
1688571000000|2023-07-05 15:30:00|68506.6|68491.6|68491.2|68476.2|68511.3|68496.3|68488.1|68473.1|568
1688571300000|2023-07-05 15:35:00|68490.4|68475.4|68516.4|68501.4|68517.4|68502.4|68488.3|68473.3|555
1688571600000|2023-07-05 15:40:00|68516.3|68501.3|68554.3|68539.3|68560.7|68545.7|68513|68498|525
1688571900000|2023-07-05 15:45:00|68554.2|68539.2|68562.5|68547.5|68563.6|68548.6|68547.3|68532.3|615
1688572200000|2023-07-05 15:50:00|68562.6|68547.6|68556.1|68541.1|68563.2|68548.2|68548.9|68533.9|594
1688572500000|2023-07-05 15:55:00|68556.4|68541.4|68550.7|68535.7|68560.8|68545.8|68535.2|68520.2|583
1688572800000|2023-07-05 16:00:00|68550.8|68535.8|68574.8|68559.8|68588.2|68573.2|68550.8|68535.8|614
1688573100000|2023-07-05 16:05:00|68575.1|68560.1|68567.7|68552.7|68587|68572|68567.3|68552.3|549
1688573400000|2023-07-05 16:10:00|68567.9|68552.9|68576.9|68561.9|68583.3|68568.3|68565.7|68550.7|548
1688573700000|2023-07-05 16:15:00|68576.7|68561.7|68585.3|68570.3|68587.8|68572.8|68572.7|68557.7|526
1688574000000|2023-07-05 16:20:00|68585.2|68570.2|68562.2|68547.2|68589.8|68574.8|68561.1|68546.1|480
1688574300000|2023-07-05 16:25:00|68562.3|68547.3|68567.3|68552.3|68578.7|68563.7|68561.9|68546.9|466
1688574600000|2023-07-05 16:30:00|68568.1|68553.1|68571.7|68556.7|68579.1|68564.1|68568|68553|481
1688574900000|2023-07-05 16:35:00|68570.9|68555.9|68568.4|68553.4|68575.5|68560.5|68562.5|68547.5|483
1688575200000|2023-07-05 16:40:00|68568.5|68553.5|68574.4|68559.4|68577.8|68562.8|68568.5|68553.5|490
1688575500000|2023-07-05 16:45:00|68573.8|68558.8|68564.3|68549.3|68578.5|68563.5|68560.6|68545.6|525
1688575800000|2023-07-05 16:50:00|68564.4|68549.4|68583.1|68568.1|68586.5|68571.5|68563.7|68548.7|513
1688576100000|2023-07-05 16:55:00|68583.2|68568.2|68588|68573|68598.8|68583.8|68579.6|68564.6|543
1688576400000|2023-07-05 17:00:00|68587.8|68572.8|68593.3|68578.3|68599.1|68584.1|68586.9|68571.9|594
1688576700000|2023-07-05 17:05:00|68593.2|68578.2|68586.4|68571.4|68594|68579|68577.6|68562.6|499
1688577000000|2023-07-05 17:10:00|68584.7|68569.7|68580.1|68565.1|68586.7|68571.7|68576.7|68561.7|441
1688577300000|2023-07-05 17:15:00|68580.2|68565.2|68579.9|68564.9|68583.6|68568.6|68575|68560|574
1688577600000|2023-07-05 17:20:00|68578.6|68563.6|68573.8|68558.8|68579.2|68564.2|68568.5|68553.5|472
1688577900000|2023-07-05 17:25:00|68574.4|68559.4|68593.3|68578.3|68596.2|68581.2|68572.3|68557.3|519
1688578200000|2023-07-05 17:30:00|68593.4|68578.4|68596|68581|68597.5|68582.5|68587.9|68572.9|482
1688578500000|2023-07-05 17:35:00|68595.9|68580.9|68598.8|68583.8|68599.2|68584.2|68592.3|68577.3|457
1688578800000|2023-07-05 17:40:00|68598.7|68583.7|68600.1|68585.1|68605|68590|68598.1|68583.1|458
1688579100000|2023-07-05 17:45:00|68601.1|68586.1|68595.1|68580.1|68602.4|68587.4|68592.1|68577.1|493
1688579400000|2023-07-05 17:50:00|68595|68580|68595.6|68580.6|68599.6|68584.6|68592.9|68577.9|415
1688579700000|2023-07-05 17:55:00|68595.5|68580.5|68599.5|68572.2|68607.3|68587.1|68595|68570.9|475
1688580000000|2023-07-05 18:00:00|68599.6|68572.3|68569.8|68549.8|68600.7|68580.7|68563.7|68543.7|686
1688580300000|2023-07-05 18:05:00|68569.6|68549.6|68570.3|68555.3|68593.7|68575.9|68564.2|68547.3|533
1688580600000|2023-07-05 18:10:00|68569.8|68554.8|68589.2|68574.2|68589.7|68574.7|68568.8|68553.8|463
1688580900000|2023-07-05 18:15:00|68588.9|68573.9|68621.5|68606.5|68624.2|68609.2|68588.7|68573.7|584
1688581200000|2023-07-05 18:20:00|68622.6|68607.6|68628.5|68613.5|68637.1|68622.1|68621|68606|617
1688581500000|2023-07-05 18:25:00|68629.8|68614.8|68626.6|68611.6|68631.5|68616.5|68617.4|68602.4|491
1688581800000|2023-07-05 18:30:00|68626.5|68611.5|68646.3|68631.3|68646.4|68631.4|68626.5|68611.5|479
1688582100000|2023-07-05 18:35:00|68646.4|68631.4|68642.5|68627.5|68650.1|68635.1|68636.3|68618.9|525
1688582400000|2023-07-05 18:40:00|68642.4|68627.4|68620.6|68605.6|68646.4|68631.4|68620.5|68605.5|588
1688582700000|2023-07-05 18:45:00|68620.5|68605.5|68609.8|68594.8|68622.9|68607.9|68609.5|68594.5|486
1688583000000|2023-07-05 18:50:00|68609.7|68594.7|68617.8|68602.8|68622.7|68607.7|68608.8|68593.8|507
1688583300000|2023-07-05 18:55:00|68618|68603|68632.6|68617.6|68634.2|68619.2|68617.4|68602.4|562
1688583600000|2023-07-05 19:00:00|68630.9|68615.9|68632.2|68617.2|68638.3|68623.3|68630.1|68615.1|542
1688583900000|2023-07-05 19:05:00|68632.4|68617.4|68628.9|68613.9|68635.9|68620.9|68627.2|68612.2|510
1688584200000|2023-07-05 19:10:00|68628.8|68613.8|68627.8|68612.8|68631.8|68616.8|68622.1|68607.1|472
1688584500000|2023-07-05 19:15:00|68628.1|68613.1|68629.8|68614.8|68630.7|68615.7|68620.4|68605.4|517
1688584800000|2023-07-05 19:20:00|68630.1|68615.1|68633.2|68618.2|68637.9|68622.9|68628.4|68613.4|467
1688585100000|2023-07-05 19:25:00|68633.1|68618.1|68633.7|68618.7|68638.1|68623.1|68630.7|68615.7|477
1688585400000|2023-07-05 19:30:00|68633.4|68618.4|68624|68609|68634.5|68619.5|68621.3|68606.3|499
1688585700000|2023-07-05 19:35:00|68623.9|68608.9|68616.8|68601.8|68627.1|68610.1|68616|68600.6|459
1688586000000|2023-07-05 19:40:00|68617|68602|68624.7|68604.7|68627|68608|68617|68600|468
1688586300000|2023-07-05 19:45:00|68624.8|68604.8|68618.7|68603.7|68629.6|68609.6|68617.4|68600.2|513
1688586600000|2023-07-05 19:50:00|68619.1|68604.1|68629|68609|68629.8|68609.8|68614.1|68599.1|510
1688586900000|2023-07-05 19:55:00|68629.1|68609.1|68624.9|68609.9|68629.5|68610.5|68618.5|68601.1|535
1688587200000|2023-07-05 20:00:00|68625.8|68610.8|68631.7|68611.7|68632.3|68612.3|68623.6|68603.6|409
1688587500000|2023-07-05 20:05:00|68631.6|68611.6|68625.5|68605.5|68633.7|68613.7|68625.2|68605.2|363
1688587800000|2023-07-05 20:10:00|68625.6|68605.6|68628.8|68608.8|68629.3|68609.3|68623.5|68603.5|259
1688588100000|2023-07-05 20:15:00|68629|68609|68636.4|68616.4|68639.2|68619.2|68629|68609|212
1688588400000|2023-07-05 20:20:00|68636.3|68616.3|68632.3|68612.3|68639.8|68619.8|68629.8|68609.8|303
1688588700000|2023-07-05 20:25:00|68631.9|68611.9|68629|68609|68632.9|68612.9|68625.4|68605.4|402
1688589000000|2023-07-05 20:30:00|68630|68610|68633.4|68613.4|68635|68615.8|68629.8|68609.8|374
1688589300000|2023-07-05 20:35:00|68633.3|68613.3|68632.2|68612.2|68634.4|68614.4|68630.9|68610.9|174
1688589600000|2023-07-05 20:40:00|68632.3|68612.3|68635.2|68615.2|68635.7|68615.7|68632.2|68612.2|169
1688589900000|2023-07-05 20:45:00|68635.3|68615.3|68633.7|68613.7|68635.8|68615.8|68633.5|68613.5|148
1688590200000|2023-07-05 20:50:00|68633.6|68613.6|68632.8|68612.8|68638.1|68618.1|68631.2|68611.2|338
1688590500000|2023-07-05 20:55:00|68632.6|68612.6|68633.8|68609.8|68639.3|68619.3|68631|68609.1|417
1688590800000|2023-07-05 21:00:00|68641.8|68597.4|68644.9|68571.8|68649|68597.4|68641.8|68570.8|54
1688591100000|2023-07-05 21:05:00|68650.3|68553.4|68643.7|68572|68650.3|68573.4|68641.1|68553.3|94
1688591400000|2023-07-05 21:10:00|68643.6|68572.1|68644.5|68570.2|68645.6|68584.8|68637.2|68569.9|101
1688591700000|2023-07-05 21:15:00|68644.6|68570.4|68646.5|68571.9|68648|68574.1|68643.8|68568.3|71
1688592000000|2023-07-05 21:20:00|68646.4|68572|68621.9|68586.2|68646.4|68588.4|68621.9|68572|117
1688592300000|2023-07-05 21:25:00|68621.8|68586.3|68624.7|68586.5|68630.8|68587.4|68621.8|68581.2|268
1688592600000|2023-07-05 21:30:00|68624.6|68586.6|68625.7|68588.8|68636|68590.3|68624.6|68582.5|198
1688592900000|2023-07-05 21:35:00|68629.3|68584.7|68639.3|68603.9|68640.5|68604.1|68618.1|68584.7|182
1688593200000|2023-07-05 21:40:00|68639.4|68604|68635.6|68603.5|68641.6|68608.4|68635.6|68602.6|256
1688593500000|2023-07-05 21:45:00|68636.5|68603.4|68630.5|68590.1|68637.2|68603.4|68629|68590.1|173
1688593800000|2023-07-05 21:50:00|68630.4|68590.2|68630.8|68590.8|68635.9|68596.2|68629.9|68585.8|159
1688594100000|2023-07-05 21:55:00|68630.9|68591.1|68628.2|68585.9|68641.9|68591.1|68624.7|68574.9|161
1688594400000|2023-07-05 22:00:00|68628.6|68585.8|68619.5|68599.5|68633.9|68601.3|68616.8|68585.8|267
1688594700000|2023-07-05 22:05:00|68619.7|68599.7|68620.2|68600.2|68621.7|68601.1|68618.7|68598.5|130
1688595000000|2023-07-05 22:10:00|68620.3|68600.3|68619.5|68599.5|68623|68603|68619.5|68599.5|128
1688595300000|2023-07-05 22:15:00|68619.6|68599.6|68617.3|68597.3|68619.9|68599.9|68616.4|68596.4|143
1688595600000|2023-07-05 22:20:00|68617.2|68597.2|68614.3|68594.3|68617.8|68597.8|68614.3|68594.3|145
1688595900000|2023-07-05 22:25:00|68614.4|68594.4|68617|68597|68621.8|68601.8|68614.2|68594.2|158
1688596200000|2023-07-05 22:30:00|68616.9|68596.9|68620.7|68600.7|68620.7|68600.7|68613.8|68593.8|166
1688596500000|2023-07-05 22:35:00|68620.8|68600.8|68626.1|68606.1|68629.8|68609.8|68620.5|68600.5|128
1688596800000|2023-07-05 22:40:00|68626.2|68606.2|68625.6|68605.6|68629.3|68609.3|68624.7|68604.7|236
1688597100000|2023-07-05 22:45:00|68625.4|68605.4|68624.8|68604.8|68627.1|68607.1|68623.8|68603.8|200
1688597400000|2023-07-05 22:50:00|68624.4|68604.4|68626.8|68606.8|68628.8|68608.8|68623.7|68603.7|181
1688597700000|2023-07-05 22:55:00|68626.9|68606.9|68640.3|68620.3|68640.7|68620.7|68626.6|68606.6|259
1688598000000|2023-07-05 23:00:00|68640.6|68620.6|68641.1|68621.1|68645.8|68625.8|68636.6|68616.6|210
1688598300000|2023-07-05 23:05:00|68641.2|68621.2|68633.5|68613.5|68641.2|68621.2|68632.7|68612.7|163
1688598600000|2023-07-05 23:10:00|68633.6|68613.6|68633.5|68613.5|68634.5|68614.5|68627.5|68607.5|263
1688598900000|2023-07-05 23:15:00|68633.4|68613.4|68633.8|68613.8|68637.5|68617.5|68632.4|68612.4|181
1688599200000|2023-07-05 23:20:00|68633.9|68613.9|68625.5|68605.5|68633.9|68613.9|68623.7|68603.7|177
1688599500000|2023-07-05 23:25:00|68624.8|68604.8|68620.8|68600.8|68629.5|68609.5|68619.8|68599.8|234
1688599800000|2023-07-05 23:30:00|68620.9|68600.9|68624.2|68604.2|68625.4|68605.4|68620.4|68600.4|151
1688600100000|2023-07-05 23:35:00|68624.3|68604.3|68629.9|68609.9|68630.4|68610.4|68624.2|68604.2|149
1688600400000|2023-07-05 23:40:00|68630|68610|68636.9|68616.9|68637|68617|68629.8|68609.8|103
1688600700000|2023-07-05 23:45:00|68637|68617|68629.9|68609.9|68637|68617|68629.5|68609.5|119
1688601000000|2023-07-05 23:50:00|68630.1|68610.1|68627|68607|68633.2|68613.2|68626.8|68606.8|160
1688601300000|2023-07-05 23:55:00|68627.1|68607.1|68626|68606|68627.4|68609.6|68624.1|68604.1|133
1688601600000|2023-07-06 00:00:00|68625.9|68605.9|68636|68616|68654.4|68634.4|68621|68601|379
1688601900000|2023-07-06 00:05:00|68635.9|68615.9|68643|68623|68644.2|68624.2|68632.7|68612.7|332
1688602200000|2023-07-06 00:10:00|68643.1|68623.1|68638.2|68618.2|68644.7|68624.7|68628.9|68608.9|358
1688602500000|2023-07-06 00:15:00|68638.3|68618.3|68626.5|68606.5|68640.8|68620.8|68626.4|68606.4|330
1688602800000|2023-07-06 00:20:00|68627.6|68607.6|68641.3|68621.3|68641.7|68621.7|68622|68602|326
1688603100000|2023-07-06 00:25:00|68641.2|68621.2|68639.3|68619.3|68642.4|68622.4|68636.3|68616.3|303
1688603400000|2023-07-06 00:30:00|68638.4|68618.4|68630.8|68610.8|68643|68623|68630.4|68610.4|358
1688603700000|2023-07-06 00:35:00|68630.6|68610.6|68637.5|68617.5|68639.6|68619.6|68629.7|68609.7|363
1688604000000|2023-07-06 00:40:00|68637.3|68617.3|68643.4|68623.4|68645.4|68625.4|68636.8|68616.8|419
1688604300000|2023-07-06 00:45:00|68643.2|68623.2|68643|68623|68651.8|68631.8|68642.5|68622.5|269
1688604600000|2023-07-06 00:50:00|68642.9|68622.9|68668.4|68648.4|68669.7|68649.7|68642.3|68622.3|300
1688604900000|2023-07-06 00:55:00|68668.1|68648.1|68663.2|68643.2|68681.2|68661.2|68660.7|68640.7|487
1688605200000|2023-07-06 01:00:00|68663.3|68643.3|68679.1|68659.1|68681.9|68665.6|68660.4|68640.4|436
1688605500000|2023-07-06 01:05:00|68679.7|68659.7|68680.2|68660.2|68683.4|68663.4|68673.2|68653.2|297
1688605800000|2023-07-06 01:10:00|68679.6|68659.6|68680.7|68660.7|68684.1|68664.1|68677|68658.5|310
1688606100000|2023-07-06 01:15:00|68680.8|68660.8|68689.4|68669.4|68690.2|68673.1|68678.8|68658.8|405
1688606400000|2023-07-06 01:20:00|68686.9|68671.9|68699.5|68679.5|68700.7|68680.7|68678.2|68659.9|389
1688606700000|2023-07-06 01:25:00|68699.4|68679.4|68696.7|68676.7|68703.8|68685.3|68693.4|68676.4|264
1688607000000|2023-07-06 01:30:00|68696.8|68676.8|68677.6|68657.6|68700.2|68680.2|68669|68649|471
1688607300000|2023-07-06 01:35:00|68678|68658|68660.2|68640.2|68678.5|68658.5|68656.8|68636.8|389
1688607600000|2023-07-06 01:40:00|68660|68640|68667.9|68647.9|68673.8|68653.8|68659.9|68639.9|426
1688607900000|2023-07-06 01:45:00|68668.1|68648.1|68670.2|68650.2|68677.6|68658.1|68666.6|68646.6|337
1688608200000|2023-07-06 01:50:00|68670.1|68650.1|68670.7|68650.7|68679|68660.7|68667.1|68647.1|380
1688608500000|2023-07-06 01:55:00|68670.8|68650.8|68658.1|68638.1|68670.8|68650.8|68655|68635|289
1688608800000|2023-07-06 02:00:00|68658.4|68638.4|68659|68639|68663.3|68643.3|68654.5|68634.5|336
1688609100000|2023-07-06 02:05:00|68659.4|68639.4|68652.5|68632.5|68661.1|68641.1|68648.3|68628.3|306
1688609400000|2023-07-06 02:10:00|68652.6|68632.6|68646.3|68626.3|68654.6|68634.6|68645.1|68625.1|290
1688609700000|2023-07-06 02:15:00|68646.2|68626.2|68653|68633|68653|68635|68639.5|68619.5|336
1688610000000|2023-07-06 02:20:00|68653.9|68633.9|68640.8|68620.8|68656.8|68638.4|68639.9|68619.9|392
1688610300000|2023-07-06 02:25:00|68640.4|68620.4|68643.7|68623.7|68652.3|68633.2|68640.3|68620.3|294
1688610600000|2023-07-06 02:30:00|68643.8|68623.8|68648.3|68628.3|68649.5|68629.5|68637.5|68617.5|413
1688610900000|2023-07-06 02:35:00|68648.6|68628.6|68654|68639|68656.7|68639.1|68643.6|68625.4|388
1688611200000|2023-07-06 02:40:00|68653.7|68638.7|68667.1|68652.1|68670.3|68652.8|68653.6|68637.7|475
1688611500000|2023-07-06 02:45:00|68667.2|68652.2|68676.4|68656.4|68685.2|68665.2|68667.2|68651.5|421
1688611800000|2023-07-06 02:50:00|68676.5|68656.5|68677.5|68657.5|68678.8|68658.8|68669.1|68650|397
1688612100000|2023-07-06 02:55:00|68677.7|68657.7|68677.5|68657.5|68680.6|68661.2|68673.1|68654.4|414
1688612400000|2023-07-06 03:00:00|68677.6|68657.6|68697.8|68677.8|68697.8|68677.8|68677.6|68657.6|401
1688612700000|2023-07-06 03:05:00|68697.9|68677.9|68697.6|68677.6|68701.3|68681.3|68691.7|68671.7|381
1688613000000|2023-07-06 03:10:00|68697.4|68677.4|68696.7|68676.7|68699.1|68679.1|68692.9|68672.9|341
1688613300000|2023-07-06 03:15:00|68696.5|68676.5|68701.2|68681.2|68702.7|68682.7|68696.3|68676.3|355
1688613600000|2023-07-06 03:20:00|68701.3|68681.3|68702.4|68682.4|68702.6|68682.6|68699.2|68679.2|240
1688613900000|2023-07-06 03:25:00|68702.1|68682.1|68700.5|68680.5|68702.9|68682.9|68696|68676|403
1688614200000|2023-07-06 03:30:00|68700|68680|68697|68682|68704.9|68684.9|68695|68675|433
1688614500000|2023-07-06 03:35:00|68697.4|68682.4|68693.7|68673.7|68701.8|68683.5|68686.6|68666.6|346
1688614800000|2023-07-06 03:40:00|68693.5|68673.5|68689.3|68669.3|68694|68674|68686.2|68666.2|374
1688615100000|2023-07-06 03:45:00|68689.1|68669.1|68703.5|68683.5|68709.8|68689.8|68689.1|68669.1|377
1688615400000|2023-07-06 03:50:00|68703.6|68683.6|68722.5|68702.5|68722.9|68702.9|68702.4|68682.4|419
1688615700000|2023-07-06 03:55:00|68722.7|68702.7|68718.8|68703.8|68723.4|68705.5|68715.3|68695.3|415
1688616000000|2023-07-06 04:00:00|68719.3|68704.3|68752|68732|68752.5|68732.5|68714.2|68694.2|538
1688616300000|2023-07-06 04:05:00|68752.5|68732.5|68750.8|68730.8|68760.6|68740.6|68744.7|68725.7|644
1688616600000|2023-07-06 04:10:00|68750.6|68730.6|68747.7|68727.7|68753|68733|68743.8|68723.8|452
1688616900000|2023-07-06 04:15:00|68747.6|68727.6|68750.7|68730.7|68751.2|68731.2|68745.2|68725.2|423
1688617200000|2023-07-06 04:20:00|68750.8|68730.8|68750.4|68730.4|68751.1|68731.1|68744.9|68724.9|417
1688617500000|2023-07-06 04:25:00|68750.6|68730.6|68763.5|68743.5|68764.4|68744.4|68750.1|68730.1|406
1688617800000|2023-07-06 04:30:00|68763.4|68743.4|68758.7|68738.7|68765.4|68747.4|68749.6|68733.3|425
1688618100000|2023-07-06 04:35:00|68758.8|68738.8|68740.3|68720.3|68760|68740|68738.1|68719.6|452
1688618400000|2023-07-06 04:40:00|68739.9|68719.9|68750.7|68730.7|68755.7|68736.6|68739.9|68719.9|360
1688618700000|2023-07-06 04:45:00|68750.6|68730.6|68746.1|68726.1|68757.8|68737.8|68742.8|68722.8|321
1688619000000|2023-07-06 04:50:00|68746.4|68726.4|68719.8|68699.8|68749.5|68729.5|68717.8|68697.8|424
1688619300000|2023-07-06 04:55:00|68719.7|68699.7|68703.3|68683.3|68723.8|68703.8|68701.2|68681.2|462
1688619600000|2023-07-06 05:00:00|68703.1|68683.1|68709.2|68689.2|68713.3|68696.3|68700.7|68681.8|504
1688619900000|2023-07-06 05:05:00|68709.4|68689.4|68691.8|68671.8|68709.8|68689.8|68689.4|68669.4|481
1688620200000|2023-07-06 05:10:00|68691.9|68671.9|68681.6|68661.6|68692.7|68675.3|68680.1|68660.1|445
1688620500000|2023-07-06 05:15:00|68681.4|68661.4|68695.8|68675.8|68702.4|68682.4|68677.5|68657.5|447
1688620800000|2023-07-06 05:20:00|68695.7|68675.7|68693.5|68678.5|68703.6|68683.6|68690.3|68673|384
1688621100000|2023-07-06 05:25:00|68693.4|68678.4|68689.9|68674.9|68702.7|68685|68689.7|68673.4|371
1688621400000|2023-07-06 05:30:00|68689.8|68674.8|68684.6|68669.6|68693.2|68674.9|68682.5|68665.7|321
1688621700000|2023-07-06 05:35:00|68684.4|68669.4|68687.8|68672.8|68692.7|68675.9|68678.3|68660.4|374
1688622000000|2023-07-06 05:40:00|68687.9|68672.9|68681.6|68666.6|68688.2|68672.9|68679.2|68661|301
1688622300000|2023-07-06 05:45:00|68681.5|68666.5|68693|68673|68707.2|68689.6|68681.2|68663.5|378
1688622600000|2023-07-06 05:50:00|68693.3|68673.3|68685.9|68665.9|68703.1|68687|68683.5|68665.8|379
1688622900000|2023-07-06 05:55:00|68685.8|68665.8|68622.1|68602.1|68686|68666|68616.5|68596.5|594
1688623200000|2023-07-06 06:00:00|68626.2|68606.2|68590.9|68570.9|68636.9|68616.9|68572.8|68553.4|729
1688623500000|2023-07-06 06:05:00|68590.6|68570.6|68580.5|68565.5|68606.2|68588.2|68579.7|68564.2|636
1688623800000|2023-07-06 06:10:00|68580.2|68565.2|68599.7|68584.7|68600.4|68585.4|68574|68559|597
1688624100000|2023-07-06 06:15:00|68599.6|68584.6|68596.6|68576.6|68606|68586|68580.5|68565.5|538
1688624400000|2023-07-06 06:20:00|68596.1|68576.1|68577.9|68562.9|68600.7|68583.1|68574.5|68559.5|483
1688624700000|2023-07-06 06:25:00|68578|68563|68562.7|68547.7|68580.3|68565.3|68551.2|68535.6|676
1688625000000|2023-07-06 06:30:00|68562.8|68547.8|68571.1|68556.1|68578.5|68563.5|68553.4|68538.4|637
1688625300000|2023-07-06 06:35:00|68571|68556|68573.8|68558.8|68583.2|68568.2|68570.9|68555.9|569
1688625600000|2023-07-06 06:40:00|68573.9|68558.9|68578.7|68563.7|68591.5|68576.5|68573.7|68558.7|501
1688625900000|2023-07-06 06:45:00|68580|68565|68558.2|68543.2|68580|68565|68558.1|68543.1|531
1688626200000|2023-07-06 06:50:00|68558.1|68543.1|68555.6|68540.6|68560.2|68545.2|68543|68528|516
1688626500000|2023-07-06 06:55:00|68555.7|68540.7|68555.1|68540.1|68572.8|68557.8|68553.3|68538.3|569
1688626800000|2023-07-06 07:00:00|68555.3|68540.3|68575.4|68560.4|68603.1|68588.1|68555.2|68540.2|724
1688627100000|2023-07-06 07:05:00|68575.3|68560.3|68600.4|68585.4|68609.4|68594.4|68565.7|68550.7|719
1688627400000|2023-07-06 07:10:00|68600.5|68585.5|68604.4|68589.4|68619.4|68604.4|68592.9|68577.9|745
1688627700000|2023-07-06 07:15:00|68604.3|68589.3|68596.8|68581.8|68607.2|68592.2|68580.5|68562.8|647
1688628000000|2023-07-06 07:20:00|68598.3|68583.3|68512.9|68497.9|68604.6|68589.6|68512.4|68497.4|742
1688628300000|2023-07-06 07:25:00|68513.2|68498.2|68540.8|68525.8|68541.2|68526.2|68496.9|68481.9|705
1688628600000|2023-07-06 07:30:00|68547.8|68532.8|68573.1|68558.1|68574.9|68559.9|68538.5|68519.2|672
1688628900000|2023-07-06 07:35:00|68573.2|68558.2|68584.6|68569.6|68597.7|68582.7|68568.5|68553.5|673
1688629200000|2023-07-06 07:40:00|68584.5|68569.5|68576.5|68561.5|68591.7|68576.7|68571.9|68556.9|600
1688629500000|2023-07-06 07:45:00|68576.4|68561.4|68601.3|68586.3|68610|68595|68571.9|68556.9|590
1688629800000|2023-07-06 07:50:00|68601.5|68586.5|68614.4|68599.4|68624.8|68609.8|68597.8|68582.8|642
1688630100000|2023-07-06 07:55:00|68614.5|68599.5|68620.1|68605.1|68641.2|68626.2|68611.1|68596.1|716
1688630400000|2023-07-06 08:00:00|68620|68605|68607.6|68592.6|68627.1|68612.1|68588.3|68573.3|714
1688630700000|2023-07-06 08:05:00|68609.1|68594.1|68600.7|68585.7|68610.6|68595.6|68594.5|68579.5|578
1688631000000|2023-07-06 08:10:00|68600.5|68585.5|68633|68618|68633.1|68618.1|68595.1|68580.1|587
1688631300000|2023-07-06 08:15:00|68631.9|68616.9|68659.5|68644.5|68670.1|68655.1|68631.9|68616.9|661
1688631600000|2023-07-06 08:20:00|68661.9|68646.9|68632.1|68617.1|68671.6|68656.6|68632.1|68617.1|567
1688631900000|2023-07-06 08:25:00|68632.2|68617.2|68636.9|68621.9|68642|68624.9|68610.7|68595.7|576
1688632200000|2023-07-06 08:30:00|68638.1|68623.1|68664.4|68649.4|68682.5|68667.5|68637.6|68622.6|729
1688632500000|2023-07-06 08:35:00|68664.3|68649.3|68655.6|68640.6|68664.6|68649.6|68646.7|68631.7|545
1688632800000|2023-07-06 08:40:00|68655.3|68640.3|68636|68621|68656.3|68641.3|68635.8|68620.8|584
1688633100000|2023-07-06 08:45:00|68636.1|68621.1|68597.1|68582.1|68640.3|68625.3|68597.1|68582.1|584
1688633400000|2023-07-06 08:50:00|68597.2|68582.2|68566.2|68551.2|68597.2|68582.2|68559.6|68544.6|662
1688633700000|2023-07-06 08:55:00|68566.4|68551.4|68567.3|68552.3|68573.2|68556.9|68557|68540|680
1688634000000|2023-07-06 09:00:00|68566.9|68551.9|68584.9|68569.9|68591.6|68576.6|68563.8|68548.8|685
1688634300000|2023-07-06 09:05:00|68585.5|68570.5|68558.4|68543.4|68593.2|68578.2|68555.1|68540.1|612
1688634600000|2023-07-06 09:10:00|68558.5|68543.5|68551.2|68536.2|68562.1|68547.1|68541.6|68526.6|573
1688634900000|2023-07-06 09:15:00|68551.1|68536.1|68562.6|68547.6|68565.6|68550.6|68550.2|68535.2|499
1688635200000|2023-07-06 09:20:00|68562.7|68547.7|68589|68569|68589.3|68572.7|68562.7|68547.7|512
1688635500000|2023-07-06 09:25:00|68588.9|68568.9|68586.7|68571.7|68594.1|68579.1|68580.4|68565.4|559
1688635800000|2023-07-06 09:30:00|68587.5|68572.5|68576.3|68561.3|68593.9|68575.5|68574.3|68559.3|525
1688636100000|2023-07-06 09:35:00|68576.4|68561.4|68575.7|68560.7|68577.1|68562.1|68550.2|68535.2|563
1688636400000|2023-07-06 09:40:00|68574.3|68559.3|68561.4|68546.4|68584.5|68569.5|68549.2|68534.2|546
1688636700000|2023-07-06 09:45:00|68561.9|68546.9|68573.1|68558.1|68574.6|68559.6|68550.2|68532.9|513
1688637000000|2023-07-06 09:50:00|68573|68558|68578.7|68563.7|68586.1|68571.1|68567.4|68552.4|514
1688637300000|2023-07-06 09:55:00|68579.2|68564.2|68588.4|68573.4|68596.1|68581.1|68578.6|68563.6|486
1688637600000|2023-07-06 10:00:00|68588.5|68573.5|68571.3|68556.3|68590.3|68575.3|68567.1|68552.1|491
1688637900000|2023-07-06 10:05:00|68571.2|68556.2|68574.9|68559.9|68579|68564|68566.8|68551.8|453
1688638200000|2023-07-06 10:10:00|68575|68560|68541|68526|68579.3|68564.3|68541|68526|499
1688638500000|2023-07-06 10:15:00|68540.9|68525.9|68511.2|68496.2|68544.8|68529.4|68467.3|68449.9|646
1688638800000|2023-07-06 10:20:00|68511.6|68496.6|68486.9|68471.9|68514.6|68499.6|68456.2|68441.2|719
1688639100000|2023-07-06 10:25:00|68486.8|68471.8|68428.3|68413.3|68498.5|68483.5|68421.7|68406.7|699
1688639400000|2023-07-06 10:30:00|68428.4|68413.4|68431.7|68416.7|68437.2|68422.2|68413.3|68398.3|701
1688639700000|2023-07-06 10:35:00|68431.3|68416.3|68439.5|68424.5|68450.6|68431.9|68409.8|68394.8|711
1688640000000|2023-07-06 10:40:00|68439.3|68424.3|68438.3|68418.3|68451.9|68431.9|68415.3|68396.2|636
1688640300000|2023-07-06 10:45:00|68438.4|68418.4|68420.3|68405.3|68441.4|68423.2|68415.6|68398.2|512
1688640600000|2023-07-06 10:50:00|68420.6|68405.6|68421.6|68401.6|68443.2|68427.4|68413.1|68393.9|574
1688640900000|2023-07-06 10:55:00|68421.8|68401.8|68429.1|68409.1|68444.9|68426.1|68419|68399.9|574
1688641200000|2023-07-06 11:00:00|68429.2|68409.2|68442.8|68427.8|68449.2|68431.5|68418.9|68403.9|614
1688641500000|2023-07-06 11:05:00|68444|68429|68426.3|68411.3|68447.7|68431.1|68413.8|68398.8|601
1688641800000|2023-07-06 11:10:00|68426.4|68411.4|68420.6|68405.6|68426.5|68411.5|68413.7|68398.7|477
1688642100000|2023-07-06 11:15:00|68422.6|68407.6|68442.1|68427.1|68442.2|68427.2|68422.5|68407.5|549
1688642400000|2023-07-06 11:20:00|68442.2|68427.2|68402.8|68387.8|68445.6|68430.6|68402.7|68385.3|516
1688642700000|2023-07-06 11:25:00|68402.9|68387.9|68377.8|68362.8|68402.9|68387.9|68375.7|68359.2|600
1688643000000|2023-07-06 11:30:00|68378.6|68363.6|68397.4|68382.4|68404.3|68389.3|68370.9|68355.9|514
1688643300000|2023-07-06 11:35:00|68397.5|68382.5|68383.3|68368.3|68405.4|68390.4|68379.3|68364.3|490
1688643600000|2023-07-06 11:40:00|68383.2|68368.2|68369.6|68354.6|68383.2|68368.2|68358.6|68343.6|553
1688643900000|2023-07-06 11:45:00|68369.7|68354.7|68393.6|68378.6|68394.3|68379.3|68366.7|68351.7|503
1688644200000|2023-07-06 11:50:00|68394.3|68379.3|68380.8|68365.8|68399|68384|68380.8|68365.8|590
1688644500000|2023-07-06 11:55:00|68380.9|68365.9|68378.7|68363.7|68384.7|68369.7|68359.6|68344.6|601
1688644800000|2023-07-06 12:00:00|68379|68364|68383.3|68368.3|68404.1|68389.1|68377.9|68362.9|623
1688645100000|2023-07-06 12:05:00|68382.4|68367.4|68354.6|68339.6|68387.4|68372.4|68347|68332|615
1688645400000|2023-07-06 12:10:00|68355.6|68340.6|68371.1|68348.1|68375.5|68360.5|68344.6|68328.6|683
1688645700000|2023-07-06 12:15:00|68372.1|68349|68545.7|68525.7|68598.6|68578.6|68372.1|68348.8|1083
1688646000000|2023-07-06 12:20:00|68546.8|68526.8|68527.2|68507.2|68583.9|68563.9|68524.3|68506.4|981
1688646300000|2023-07-06 12:25:00|68527.4|68507.4|68482.9|68458|68531.7|68511.7|68468.3|68448.3|836
1688646600000|2023-07-06 12:30:00|68494.3|68458.3|68540.6|68525.6|68563.6|68544.9|68473.2|68440.8|1019
1688646900000|2023-07-06 12:35:00|68539.8|68524.8|68551.7|68536.7|68610.3|68595.3|68539.8|68524.8|919
1688647200000|2023-07-06 12:40:00|68550.8|68535.8|68539.9|68524.9|68579.7|68564.7|68535.2|68520.2|891
1688647500000|2023-07-06 12:45:00|68539.5|68524.5|68568.6|68548.6|68573.5|68555.2|68532.8|68517.8|912
1688647800000|2023-07-06 12:50:00|68566.9|68551.9|68540.6|68525.6|68571.3|68556.3|68535.1|68515.1|820
1688648100000|2023-07-06 12:55:00|68541.8|68526.8|68516.4|68501.4|68557.3|68542.3|68502.6|68482.6|801
1688648400000|2023-07-06 13:00:00|68515.9|68500.9|68483.1|68468.1|68515.9|68500.9|68448.1|68433.1|864
1688648700000|2023-07-06 13:05:00|68482.7|68467.7|68510.6|68495.6|68527.6|68512.6|68479|68461.7|710
1688649000000|2023-07-06 13:10:00|68511.3|68496.3|68548.1|68528.1|68561.5|68546.5|68510.9|68495.9|753
1688649300000|2023-07-06 13:15:00|68548|68528|68466.1|68451.1|68548|68528.9|68458|68440.7|767
1688649600000|2023-07-06 13:20:00|68465.8|68450.8|68480|68460|68491.6|68471.9|68445.7|68430.7|756
1688649900000|2023-07-06 13:25:00|68480.3|68460.3|68445.5|68425.5|68482.3|68465.9|68434.9|68414.9|688
1688650200000|2023-07-06 13:30:00|68448|68428|68463.9|68443.9|68470.9|68455.9|68434.2|68419.2|876
1688650500000|2023-07-06 13:35:00|68463.8|68443.8|68463.5|68448.5|68489.6|68474.6|68449|68431.4|806
1688650800000|2023-07-06 13:40:00|68463.8|68448.8|68502.6|68482.6|68510.6|68490.6|68446.9|68431.9|764
1688651100000|2023-07-06 13:45:00|68501|68481|68502.2|68487.2|68550.8|68533.1|68488.2|68473.2|895
1688651400000|2023-07-06 13:50:00|68502|68487|68468.2|68453.2|68502|68487|68465.2|68450.2|753
1688651700000|2023-07-06 13:55:00|68468.3|68453.3|68468.9|68436.6|68479.5|68464.5|68442.4|68424.5|757
1688652000000|2023-07-06 14:00:00|68501.1|68472.5|68527.2|68512.2|68565.5|68548|68488.6|68468.6|1046
1688652300000|2023-07-06 14:05:00|68529|68514|68678.7|68663.7|68691.6|68676.6|68528|68513|964
1688652600000|2023-07-06 14:10:00|68675.3|68660.3|68629.5|68614.5|68675.8|68660.6|68627.6|68610.8|846
1688652900000|2023-07-06 14:15:00|68628.1|68613.1|68661.3|68646.3|68664.6|68649.6|68599.6|68581.6|825
1688653200000|2023-07-06 14:20:00|68661.4|68646.4|68704.7|68689.7|68708|68693|68655.4|68640.4|795
1688653500000|2023-07-06 14:25:00|68704.8|68689.8|68696.7|68681.7|68714.7|68699.7|68689.6|68674.6|725
1688653800000|2023-07-06 14:30:00|68696.9|68681.9|68727.5|68712.5|68727.5|68712.5|68681.1|68666.1|810
1688654100000|2023-07-06 14:35:00|68727.6|68712.6|68729.2|68714.2|68767.9|68752.9|68727.6|68712.6|855
1688654400000|2023-07-06 14:40:00|68730.8|68715.8|68730.9|68710.9|68754.4|68739.4|68724.9|68704.9|808
1688654700000|2023-07-06 14:45:00|68730.6|68710.6|68670.4|68650.4|68740.8|68721.5|68669|68649|786
1688655000000|2023-07-06 14:50:00|68670.1|68650.1|68552|68537|68671.3|68651.3|68541.7|68523.6|885
1688655300000|2023-07-06 14:55:00|68552.2|68537.2|68549.4|68534.4|68576.2|68561.2|68512.7|68492.7|931
1688655600000|2023-07-06 15:00:00|68549.3|68534.3|68556.7|68541.7|68578.4|68563.4|68538.5|68518.5|830
1688655900000|2023-07-06 15:05:00|68556.6|68541.6|68556.8|68541.8|68579.1|68564.1|68555.2|68536.5|734
1688656200000|2023-07-06 15:10:00|68557|68542|68555.7|68540.7|68565.2|68550.2|68547|68532|689
1688656500000|2023-07-06 15:15:00|68555.6|68540.6|68554.8|68539.8|68572.9|68557.9|68538|68519.7|690
1688656800000|2023-07-06 15:20:00|68554.7|68539.7|68580.5|68565.5|68582.4|68567.4|68550.8|68535.8|613
1688657100000|2023-07-06 15:25:00|68580.6|68565.6|68589.6|68574.6|68602.1|68587.1|68580.6|68565.6|631
1688657400000|2023-07-06 15:30:00|68589.4|68574.4|68537|68522|68603|68588|68530.3|68515.3|700
1688657700000|2023-07-06 15:35:00|68536.8|68521.8|68503.3|68488.3|68536.8|68521.8|68481.1|68461.1|754
1688658000000|2023-07-06 15:40:00|68503.1|68488.1|68540.3|68520.3|68544.3|68524.3|68500.3|68485.3|618
1688658300000|2023-07-06 15:45:00|68540.2|68520.2|68540.9|68520.9|68551|68531|68525.9|68505.9|680
1688658600000|2023-07-06 15:50:00|68541.8|68521.8|68525.9|68510.9|68558.9|68543.9|68522.4|68504.8|637
1688658900000|2023-07-06 15:55:00|68526.8|68511.8|68513.6|68498.6|68545.5|68528.3|68510.4|68490.4|669
1688659200000|2023-07-06 16:00:00|68513.8|68498.8|68480.9|68460.9|68516.4|68498.8|68477|68457|686
1688659500000|2023-07-06 16:05:00|68480.8|68460.8|68443.4|68423.4|68485|68465|68431.7|68414.8|650
1688659800000|2023-07-06 16:10:00|68442.1|68422.1|68487.5|68467.5|68487.5|68471|68440.4|68420.4|667
1688660100000|2023-07-06 16:15:00|68487.6|68467.6|68502.5|68487.5|68507.8|68492.8|68481.6|68466.4|521
1688660400000|2023-07-06 16:20:00|68502.2|68487.2|68519.2|68504.2|68523.8|68508.8|68502.1|68487.1|544
1688660700000|2023-07-06 16:25:00|68519.3|68504.3|68522|68507|68525.9|68510.9|68516.2|68501.2|511
1688661000000|2023-07-06 16:30:00|68521.9|68506.9|68507.2|68492.2|68522.1|68507.1|68501.7|68486.7|520
1688661300000|2023-07-06 16:35:00|68507.3|68492.3|68507.2|68492.2|68521.7|68506.7|68501.4|68486.4|507
1688661600000|2023-07-06 16:40:00|68506.1|68491.1|68505.2|68490.2|68508|68493|68488.3|68473.3|537
1688661900000|2023-07-06 16:45:00|68504.8|68489.8|68509.5|68494.5|68514.7|68499.7|68497.4|68482.4|508
1688662200000|2023-07-06 16:50:00|68508.5|68493.5|68507.8|68492.8|68510.5|68495.5|68487.7|68472.7|474
1688662500000|2023-07-06 16:55:00|68507|68492|68516|68501|68526.7|68511.7|68507|68492|539
1688662800000|2023-07-06 17:00:00|68514.9|68499.9|68497.3|68482.3|68516.8|68501.8|68496|68481|475
1688663100000|2023-07-06 17:05:00|68496.8|68481.8|68509.7|68494.7|68511.1|68496.1|68492.6|68477.6|485
1688663400000|2023-07-06 17:10:00|68510.7|68495.7|68490|68475|68513.7|68498.7|68486.5|68471.5|435
1688663700000|2023-07-06 17:15:00|68489|68474|68487.1|68472.1|68492.7|68477.7|68480.2|68465.2|444
1688664000000|2023-07-06 17:20:00|68487.2|68472.2|68472.1|68457.1|68489|68474|68465.4|68450.4|481
1688664300000|2023-07-06 17:25:00|68472.2|68457.2|68472|68457|68477.8|68462.8|68465.9|68450.9|439
1688664600000|2023-07-06 17:30:00|68472.1|68457.1|68490.5|68475.5|68490.7|68475.7|68468.5|68453.5|422
1688664900000|2023-07-06 17:35:00|68490.4|68475.4|68459|68444|68490.7|68475.7|68453.9|68438.9|385
1688665200000|2023-07-06 17:40:00|68458.9|68443.9|68474|68459|68477.1|68462.1|68458.8|68443.8|408
1688665500000|2023-07-06 17:45:00|68474.2|68459.2|68487.4|68472.4|68495.8|68480.8|68474.2|68459.2|432
1688665800000|2023-07-06 17:50:00|68487.5|68472.5|68490|68475|68493.4|68478.4|68472.3|68457.3|421
1688666100000|2023-07-06 17:55:00|68489.9|68474.9|68454.7|68439.7|68492.4|68477.4|68454.2|68439.2|498
1688666400000|2023-07-06 18:00:00|68454.8|68439.8|68469.1|68454.1|68469.2|68454.2|68451.3|68436.3|525
1688666700000|2023-07-06 18:05:00|68472|68457|68470.4|68455.4|68472.3|68457.3|68459.3|68444.3|437
1688667000000|2023-07-06 18:10:00|68471|68456|68478.3|68463.3|68478.7|68463.7|68468.7|68453.7|389
1688667300000|2023-07-06 18:15:00|68478.1|68463.1|68474.5|68459.5|68480.3|68465.3|68472.6|68457.6|449
1688667600000|2023-07-06 18:20:00|68474.4|68459.4|68471.4|68456.4|68485.4|68470.4|68466.7|68451.7|476
1688667900000|2023-07-06 18:25:00|68471.3|68456.3|68482.3|68467.3|68482.4|68467.4|68466.8|68451.8|400
1688668200000|2023-07-06 18:30:00|68482.7|68467.7|68455.6|68440.6|68484.1|68469.1|68455.6|68440.6|408
1688668500000|2023-07-06 18:35:00|68455.4|68440.4|68460.3|68445.3|68466.5|68451.5|68452.8|68437.8|397
1688668800000|2023-07-06 18:40:00|68460.2|68445.2|68447.2|68432.2|68466.3|68451.3|68447.1|68432.1|400
1688669100000|2023-07-06 18:45:00|68447.4|68432.4|68440.2|68425.2|68453.8|68438.8|68438.2|68423.2|408
1688669400000|2023-07-06 18:50:00|68440.1|68425.1|68444.8|68429.8|68446.2|68431.2|68433.6|68418.6|425
1688669700000|2023-07-06 18:55:00|68444.9|68429.9|68464.2|68449.2|68464.8|68449.8|68442.9|68427.9|439
1688670000000|2023-07-06 19:00:00|68464.1|68449.1|68444.9|68429.9|68464.4|68449.4|68442|68427|399
1688670300000|2023-07-06 19:05:00|68444.8|68429.8|68444.5|68429.5|68445.6|68430.6|68436|68421|423
1688670600000|2023-07-06 19:10:00|68444.7|68429.7|68454.3|68439.3|68456.2|68441.2|68443.7|68428.7|436
1688670900000|2023-07-06 19:15:00|68454.2|68439.2|68442|68427|68454.2|68439.2|68441.7|68426.7|344
1688671200000|2023-07-06 19:20:00|68442.1|68427.1|68432.9|68417.9|68443.4|68428.4|68432.8|68417.8|308
1688671500000|2023-07-06 19:25:00|68433|68418|68439.8|68424.8|68443.8|68428.8|68432.6|68417.6|339
1688671800000|2023-07-06 19:30:00|68440.8|68425.8|68449.9|68434.9|68457|68442|68440.4|68425.4|405
1688672100000|2023-07-06 19:35:00|68450.1|68435.1|68450.7|68430.7|68460.7|68440.7|68441.8|68426.8|367
1688672400000|2023-07-06 19:40:00|68451.2|68431.2|68437.6|68422.6|68453.4|68433.4|68433|68418|409
1688672700000|2023-07-06 19:45:00|68437.7|68422.7|68435.9|68420.9|68445.3|68430.3|68433.9|68418.9|415
1688673000000|2023-07-06 19:50:00|68435|68420|68434.9|68419.9|68440.6|68425.6|68430.3|68415.3|406
1688673300000|2023-07-06 19:55:00|68435|68420|68425.1|68410.1|68438|68423|68421.9|68406.9|554
1688673600000|2023-07-06 20:00:00|68425.9|68410.9|68436.3|68416.3|68441|68421|68425.9|68409.5|440
1688673900000|2023-07-06 20:05:00|68436.2|68416.2|68441.2|68421.2|68443.8|68423.8|68436|68416|347
1688674200000|2023-07-06 20:10:00|68440.9|68420.9|68443.1|68423.1|68447.7|68427.7|68440.7|68420.7|384
1688674500000|2023-07-06 20:15:00|68443.3|68423.3|68429.3|68409.3|68446.1|68426.1|68428.3|68408.3|322
1688674800000|2023-07-06 20:20:00|68429.6|68409.6|68430.3|68410.3|68432.9|68412.9|68427.1|68407.1|258
1688675100000|2023-07-06 20:25:00|68430.1|68410.1|68424.9|68404.9|68434.2|68414.2|68424.3|68404.3|315
1688675400000|2023-07-06 20:30:00|68424.8|68404.8|68417|68397|68425.4|68405.4|68415.4|68395.4|371
1688675700000|2023-07-06 20:35:00|68417.1|68397.1|68411.3|68391.3|68423.4|68403.4|68410.3|68390.3|386
1688676000000|2023-07-06 20:40:00|68411.4|68391.4|68406.3|68386.3|68413.8|68393.8|68402.6|68382.6|395
1688676300000|2023-07-06 20:45:00|68406.1|68386.1|68397.9|68377.9|68410.7|68390.7|68395.4|68375.4|307
1688676600000|2023-07-06 20:50:00|68397.8|68377.8|68402.9|68382.9|68404.3|68383.3|68393.4|68372.9|430
1688676900000|2023-07-06 20:55:00|68403.9|68382.5|68438.9|68375.8|68440.3|68382.9|68398.7|68369.4|409
1688677200000|2023-07-06 21:00:00|68439.8|68373.2|68446.6|68383.3|68446.6|68383.3|68433.6|68370.2|50
1688677500000|2023-07-06 21:05:00|68445.1|68383|68439.9|68374.7|68445.1|68383.2|68434.3|68374.6|66
1688677800000|2023-07-06 21:10:00|68439.8|68374.6|68432.3|68387.8|68441.8|68392.9|68432.3|68374.6|126
1688678100000|2023-07-06 21:15:00|68431.9|68387.9|68427.4|68385.8|68433.6|68390.6|68425.1|68385.4|148
1688678400000|2023-07-06 21:20:00|68427.5|68386.7|68425.9|68390.2|68430.7|68390.2|68425.6|68386.2|79
1688678700000|2023-07-06 21:25:00|68425.5|68390.1|68426.9|68382.8|68429.3|68390.1|68423.5|68380.9|115
1688679000000|2023-07-06 21:30:00|68427.5|68382.7|68427|68383|68430.7|68383.6|68426.5|68382|133
1688679300000|2023-07-06 21:35:00|68426.8|68383.1|68426.4|68382.1|68427.2|68383.4|68426.3|68382.1|84
1688679600000|2023-07-06 21:40:00|68426.3|68382.2|68429.6|68387.8|68429.7|68387.9|68425.3|68382|79
1688679900000|2023-07-06 21:45:00|68429.7|68387.4|68429.7|68387.2|68430.7|68387.5|68428.1|68386.2|123
1688680200000|2023-07-06 21:50:00|68429.8|68387.3|68427|68388.2|68429.9|68388.5|68427|68386.9|68
1688680500000|2023-07-06 21:55:00|68427.7|68389|68432.6|68386.5|68433.1|68395.8|68422.6|68386.5|132
1688680800000|2023-07-06 22:00:00|68428.1|68385.2|68416|68392.4|68428.1|68392.4|68410.3|68376.6|300
1688681100000|2023-07-06 22:05:00|68415.9|68392.5|68421.7|68386.1|68424.5|68392.7|68415.9|68385.8|244
1688681400000|2023-07-06 22:10:00|68421.6|68386|68417.6|68387.7|68422.7|68391.5|68413.6|68385.5|232
1688681700000|2023-07-06 22:15:00|68414|68387.8|68420.4|68384.9|68422|68391.8|68414|68384.1|204
1688682000000|2023-07-06 22:20:00|68420.5|68385|68419.3|68388|68422.7|68391.7|68416.4|68383|227
1688682300000|2023-07-06 22:25:00|68419.5|68387.9|68419.9|68387.5|68422|68392.3|68417.2|68386.4|318
1688682600000|2023-07-06 22:30:00|68419.8|68387.4|68417|68384.3|68419.8|68387.4|68411.2|68379.9|293
1688682900000|2023-07-06 22:35:00|68419|68386.8|68414|68384.8|68420.1|68389.2|68410.5|68382|284
1688683200000|2023-07-06 22:40:00|68414.1|68385|68412.8|68380.3|68416.1|68385.8|68410.7|68379.9|282
1688683500000|2023-07-06 22:45:00|68412.9|68380.4|68411.6|68382.3|68413.6|68385.8|68409.8|68379.2|221
1688683800000|2023-07-06 22:50:00|68411.7|68382.2|68413.4|68381.2|68414.3|68385.3|68410.1|68379.9|257
1688684100000|2023-07-06 22:55:00|68413.3|68381|68409.3|68381.2|68413.8|68385.1|68409.1|68379.8|260
1688684400000|2023-07-06 23:00:00|68409.4|68381.4|68403.6|68371.3|68411.3|68383|68402.7|68371.1|343
1688684700000|2023-07-06 23:05:00|68403.5|68371.4|68392.6|68365|68403.6|68372.7|68392.6|68361|305
1688685000000|2023-07-06 23:10:00|68391.3|68364.9|68392.4|68359.7|68395|68366.7|68391.3|68358.6|288
1688685300000|2023-07-06 23:15:00|68391.4|68358.6|68391.3|68357.5|68394.3|68363.1|68389.4|68355.4|370
1688685600000|2023-07-06 23:20:00|68391.2|68357.3|68397.2|68363|68397.6|68363.4|68386.9|68354.6|361
1688685900000|2023-07-06 23:25:00|68397.3|68363.1|68402.4|68368.5|68402.4|68370.8|68393.6|68361.2|299
1688686200000|2023-07-06 23:30:00|68402.3|68368.4|68408|68376.3|68408.4|68376.3|68397.9|68364.4|290
1688686500000|2023-07-06 23:35:00|68408.1|68379.3|68405.5|68370.6|68410.3|68379.3|68402.9|68369.7|249
1688686800000|2023-07-06 23:40:00|68405.4|68370.5|68404.5|68384.5|68407.8|68387.8|68397.4|68369.4|301
1688687100000|2023-07-06 23:45:00|68404.6|68384.6|68407.5|68387.5|68408.1|68388.1|68401.6|68381.6|261
1688687400000|2023-07-06 23:50:00|68407.4|68387.4|68404.9|68384.9|68410.2|68390.2|68403|68383|165
1688687700000|2023-07-06 23:55:00|68404.8|68384.8|68413.9|68393.9|68413.9|68393.9|68403.7|68383.7|183
1688688000000|2023-07-07 00:00:00|68413.8|68393.8|68411.7|68391.7|68423.9|68403.9|68406.9|68386.9|348
1688688300000|2023-07-07 00:05:00|68411.6|68391.6|68413.9|68393.9|68417.5|68397.5|68404.8|68384.8|259
1688688600000|2023-07-07 00:10:00|68414|68394|68430.1|68410.1|68433.4|68413.4|68413.9|68393.9|271
1688688900000|2023-07-07 00:15:00|68429.9|68409.9|68423|68403|68432.8|68412.8|68419.3|68399.3|303
1688689200000|2023-07-07 00:20:00|68423.1|68403.1|68432.8|68412.8|68435.1|68415.1|68422.8|68402.8|273
1688689500000|2023-07-07 00:25:00|68432.7|68412.7|68437.3|68417.3|68438.3|68418.3|68426|68406|299
1688689800000|2023-07-07 00:30:00|68436.7|68416.7|68443.9|68423.9|68446.3|68426.3|68425.2|68405.2|304
1688690100000|2023-07-07 00:35:00|68443.8|68423.8|68455.5|68435.5|68456.3|68436.3|68441.3|68421.3|297
1688690400000|2023-07-07 00:40:00|68455.4|68435.4|68446.3|68426.3|68456|68436|68437.3|68417.3|320
1688690700000|2023-07-07 00:45:00|68446.2|68426.2|68448.4|68428.4|68448.4|68428.4|68438.8|68418.8|274
1688691000000|2023-07-07 00:50:00|68448.5|68428.5|68448.1|68428.1|68459|68439|68444.7|68424.7|422
1688691300000|2023-07-07 00:55:00|68448.5|68428.5|68444.2|68424.2|68460.2|68440.2|68441.5|68423.8|428
1688691600000|2023-07-07 01:00:00|68444.4|68424.4|68423.9|68403.9|68446|68427.8|68423.8|68403.8|504
1688691900000|2023-07-07 01:05:00|68424|68404|68422.7|68402.7|68428|68408|68415.4|68395.4|418
1688692200000|2023-07-07 01:10:00|68423.1|68403.1|68419.4|68399.4|68426.1|68406.1|68415.9|68395.9|393
1688692500000|2023-07-07 01:15:00|68419.5|68399.5|68427.8|68407.8|68429.9|68409.9|68406|68386|532
1688692800000|2023-07-07 01:20:00|68427.7|68407.7|68427.7|68407.7|68430.4|68410.4|68421.7|68402.2|373
1688693100000|2023-07-07 01:25:00|68427.6|68407.6|68430.3|68410.3|68431.1|68411.1|68422.8|68402.8|369
1688693400000|2023-07-07 01:30:00|68430.2|68410.2|68426.1|68406.1|68434|68414|68423|68403|449
1688693700000|2023-07-07 01:35:00|68426.2|68406.2|68429.3|68409.3|68438|68418|68426.2|68406.2|376
1688694000000|2023-07-07 01:40:00|68428.1|68408.1|68430.7|68410.7|68433.6|68413.6|68423|68403|351
1688694300000|2023-07-07 01:45:00|68429.5|68409.5|68427.3|68407.3|68432.2|68412.2|68425.6|68405.6|312
1688694600000|2023-07-07 01:50:00|68427|68407|68425.9|68405.9|68431|68411|68423.1|68403.1|401
1688694900000|2023-07-07 01:55:00|68426.3|68406.3|68433.5|68413.5|68437.2|68417.2|68426.3|68406.3|384
1688695200000|2023-07-07 02:00:00|68433.3|68413.3|68434|68414|68434.3|68414.3|68424.4|68404.4|471
1688695500000|2023-07-07 02:05:00|68433.6|68413.6|68431.9|68411.9|68437.9|68417.9|68425.7|68405.7|314
1688695800000|2023-07-07 02:10:00|68432.1|68412.1|68437.5|68417.5|68437.9|68417.9|68425|68405|362
1688696100000|2023-07-07 02:15:00|68437|68417|68440.5|68420.5|68443.3|68423.3|68433.6|68413.6|343
1688696400000|2023-07-07 02:20:00|68440.6|68420.6|68443.6|68423.6|68444.9|68424.9|68440.5|68420.5|392
1688696700000|2023-07-07 02:25:00|68443.5|68423.5|68449.4|68429.4|68450.5|68430.5|68442.6|68422.6|248
1688697000000|2023-07-07 02:30:00|68449.7|68429.7|68453.5|68433.5|68457.1|68437.1|68445.5|68425.5|273
1688697300000|2023-07-07 02:35:00|68453.8|68433.8|68446.4|68426.4|68453.9|68433.9|68443.4|68423.4|230
1688697600000|2023-07-07 02:40:00|68445.7|68425.7|68444|68424|68450.4|68430.4|68443.8|68423.8|257
1688697900000|2023-07-07 02:45:00|68443.5|68423.5|68444.2|68424.2|68448.8|68428.8|68441|68421|241
1688698200000|2023-07-07 02:50:00|68444.1|68424.1|68438.8|68418.8|68445.5|68425.5|68437.3|68417.3|308
1688698500000|2023-07-07 02:55:00|68438.9|68418.9|68439.6|68419.6|68442.8|68422.8|68438|68418|374
1688698800000|2023-07-07 03:00:00|68439.7|68419.7|68424.9|68404.9|68440.6|68420.6|68423.5|68403.5|308
1688699100000|2023-07-07 03:05:00|68425|68405|68417.1|68397.1|68426.4|68406.4|68416.8|68396.8|338
1688699400000|2023-07-07 03:10:00|68417.9|68397.9|68413.2|68393.2|68419|68399|68409.5|68389.5|333
1688699700000|2023-07-07 03:15:00|68413|68393|68411.4|68391.4|68413.3|68393.3|68407.6|68387.6|281
1688700000000|2023-07-07 03:20:00|68411.5|68391.5|68420.8|68400.8|68422.4|68402.4|68410.2|68390.2|266
1688700300000|2023-07-07 03:25:00|68421.6|68401.6|68415.8|68395.8|68424.2|68404.2|68413.9|68393.9|307
1688700600000|2023-07-07 03:30:00|68415.9|68395.9|68432.3|68412.3|68432.3|68412.3|68413.9|68393.9|311
1688700900000|2023-07-07 03:35:00|68431.9|68411.9|68429.6|68409.6|68434|68414|68426.7|68406.7|305
1688701200000|2023-07-07 03:40:00|68428.6|68408.6|68436.8|68416.8|68437.1|68417.1|68426.9|68406.9|263
1688701500000|2023-07-07 03:45:00|68436.6|68416.6|68437|68417|68439.9|68419.9|68435.4|68415.4|299
1688701800000|2023-07-07 03:50:00|68437.3|68417.3|68434.8|68414.8|68439.4|68419.4|68433.1|68413.1|325
1688702100000|2023-07-07 03:55:00|68434.9|68414.9|68432|68412|68435|68415|68425.3|68405.3|319
1688702400000|2023-07-07 04:00:00|68431.7|68411.7|68444.3|68424.3|68445.1|68425.1|68427.5|68407.5|315
1688702700000|2023-07-07 04:05:00|68444.1|68424.1|68435.1|68415.1|68445.2|68425.2|68431.2|68411.2|260
1688703000000|2023-07-07 04:10:00|68435.2|68415.2|68428.4|68408.4|68436.5|68416.5|68426.9|68406.9|470
1688703300000|2023-07-07 04:15:00|68427.8|68407.8|68421.1|68401.1|68429.1|68409.1|68420.6|68400.6|314
1688703600000|2023-07-07 04:20:00|68420.8|68400.8|68424.4|68404.4|68430.7|68410.7|68420.4|68400.4|315
1688703900000|2023-07-07 04:25:00|68424.3|68404.3|68405.7|68385.7|68425.6|68405.6|68404.8|68384.8|350
1688704200000|2023-07-07 04:30:00|68404.9|68384.9|68407.1|68387.1|68410.9|68390.9|68403.2|68383.2|371
1688704500000|2023-07-07 04:35:00|68406.7|68386.7|68401.8|68381.8|68406.7|68386.7|68392.7|68372.7|295
1688704800000|2023-07-07 04:40:00|68401.9|68381.9|68389.4|68369.4|68405.3|68385.3|68389.3|68369.3|278
1688705100000|2023-07-07 04:45:00|68389.3|68369.3|68393.2|68373.2|68394.9|68374.9|68386.1|68366.1|317
1688705400000|2023-07-07 04:50:00|68393.1|68373.1|68398.6|68378.6|68398.7|68378.7|68386.2|68366.2|263
1688705700000|2023-07-07 04:55:00|68399.1|68379.1|68412.4|68392.4|68413.1|68393.1|68398.3|68378.3|329
1688706000000|2023-07-07 05:00:00|68412.8|68392.8|68406.4|68386.4|68416.8|68399.6|68405.2|68385.2|330
1688706300000|2023-07-07 05:05:00|68406.5|68386.5|68395.2|68375.2|68408.7|68391.1|68380|68360|454
1688706600000|2023-07-07 05:10:00|68395.8|68375.8|68389.5|68369.5|68400|68380.7|68387|68367|393
1688706900000|2023-07-07 05:15:00|68388.4|68368.4|68399.6|68379.6|68400.3|68380.3|68385.3|68365.3|433
1688707200000|2023-07-07 05:20:00|68399.7|68379.7|68392.9|68372.9|68400.3|68380.3|68387.5|68367.5|358
1688707500000|2023-07-07 05:25:00|68392.8|68372.8|68404.3|68384.3|68408|68390.4|68390.6|68371.6|317
1688707800000|2023-07-07 05:30:00|68404.2|68384.2|68402.7|68387.7|68413.1|68395.5|68402.7|68382.8|340
1688708100000|2023-07-07 05:35:00|68402.9|68387.9|68406.4|68391.4|68414|68394|68402.7|68384.9|462
1688708400000|2023-07-07 05:40:00|68406.3|68391.3|68406.1|68386.1|68408.5|68391.3|68399.4|68379.4|468
1688708700000|2023-07-07 05:45:00|68406|68386|68410|68390|68411.8|68395.9|68403|68383|371
1688709000000|2023-07-07 05:50:00|68409.9|68389.9|68408.3|68388.3|68410.7|68390.7|68398.7|68378.7|327
1688709300000|2023-07-07 05:55:00|68408.4|68388.4|68439|68419|68445.4|68425.4|68408.2|68388.2|545
1688709600000|2023-07-07 06:00:00|68437.5|68417.5|68414.8|68399.8|68440|68420|68390.3|68370.3|557
1688709900000|2023-07-07 06:05:00|68416.9|68396.9|68364.3|68349.3|68417.4|68401|68364.3|68346.6|516
1688710200000|2023-07-07 06:10:00|68364.4|68349.4|68366.2|68351.2|68369.7|68354.7|68347.8|68332.8|559
1688710500000|2023-07-07 06:15:00|68367.8|68352.8|68391.5|68371.5|68394.6|68374.6|68365.3|68347.7|473
1688710800000|2023-07-07 06:20:00|68390.9|68370.9|68390|68375|68394.9|68377.2|68385.5|68366.6|429
1688711100000|2023-07-07 06:25:00|68389.7|68374.7|68401.4|68386.4|68409.8|68394.8|68388.6|68371.8|507
1688711400000|2023-07-07 06:30:00|68403.2|68383.2|68398.4|68383.4|68404.3|68387.5|68385.7|68370.6|486
1688711700000|2023-07-07 06:35:00|68398.5|68383.5|68394|68379|68403.2|68388.2|68384.7|68368.9|438
1688712000000|2023-07-07 06:40:00|68394.1|68379.1|68403|68383|68405.2|68390.2|68387|68372|501
1688712300000|2023-07-07 06:45:00|68403.1|68383.1|68412.7|68397.7|68424.3|68409.3|68395.8|68377.7|552
1688712600000|2023-07-07 06:50:00|68412.8|68397.8|68463.2|68448.2|68477.3|68462.2|68412.8|68397.8|676
1688712900000|2023-07-07 06:55:00|68463|68448|68468.4|68453.4|68475.2|68457.8|68443.7|68427.7|703
1688713200000|2023-07-07 07:00:00|68471.1|68451.1|68447.2|68432.2|68492.5|68474.6|68446.8|68431.8|781
1688713500000|2023-07-07 07:05:00|68447.3|68432.3|68426|68411|68456.3|68441.3|68418.7|68403.7|659
1688713800000|2023-07-07 07:10:00|68427.1|68412.1|68456.8|68441.8|68472.3|68457.3|68425.5|68410.5|674
1688714100000|2023-07-07 07:15:00|68456.9|68441.9|68452.2|68432.2|68459|68444|68437.3|68422.3|661
1688714400000|2023-07-07 07:20:00|68453.1|68433.1|68497.1|68477.1|68516.9|68499.7|68451.2|68433.1|713
1688714700000|2023-07-07 07:25:00|68497.2|68477.2|68491.8|68476.8|68504.1|68486|68473|68453|662
1688715000000|2023-07-07 07:30:00|68491.3|68476.3|68471.8|68456.8|68501.7|68483.3|68447.1|68428.9|768
1688715300000|2023-07-07 07:35:00|68473.2|68458.2|68463.9|68448.9|68482.6|68467.6|68452.3|68436.7|748
1688715600000|2023-07-07 07:40:00|68464.3|68449.3|68486.4|68466.4|68486.6|68469.8|68455.3|68439.6|765
1688715900000|2023-07-07 07:45:00|68486.7|68466.7|68502.4|68487.4|68508.6|68491.2|68469.8|68454.8|729
1688716200000|2023-07-07 07:50:00|68502.8|68487.8|68522|68507|68525.2|68507.8|68495.4|68480.4|658
1688716500000|2023-07-07 07:55:00|68522.2|68507.2|68520|68505|68544.1|68529.1|68520|68505|671
1688716800000|2023-07-07 08:00:00|68523.1|68508.1|68554.5|68539.5|68561.8|68546.8|68521.5|68504.7|753
1688717100000|2023-07-07 08:05:00|68554.6|68539.6|68562.3|68547.3|68564.2|68549.2|68544.2|68527|675
1688717400000|2023-07-07 08:10:00|68562.2|68547.2|68555.6|68540.6|68579.5|68564.5|68547.3|68532.3|655
1688717700000|2023-07-07 08:15:00|68555.4|68540.4|68550.3|68535.3|68585.2|68570.2|68550.2|68535.2|681
1688718000000|2023-07-07 08:20:00|68550.4|68535.4|68521|68506|68550.4|68535.4|68519.4|68504.4|614
1688718300000|2023-07-07 08:25:00|68521.6|68506.6|68516.4|68501.4|68540.9|68525.9|68499.1|68484.1|590
1688718600000|2023-07-07 08:30:00|68515.7|68500.7|68517.3|68502.3|68522.5|68507.5|68502.5|68487.3|613
1688718900000|2023-07-07 08:35:00|68517.4|68502.4|68508.6|68488.6|68523.5|68506|68499.1|68484.1|599
1688719200000|2023-07-07 08:40:00|68508.8|68488.8|68542.7|68522.7|68549.9|68532.4|68507.8|68488.8|693
1688719500000|2023-07-07 08:45:00|68542.5|68522.5|68544.6|68529.6|68557.5|68541|68539.2|68522.5|569
1688719800000|2023-07-07 08:50:00|68544.8|68529.8|68526.9|68511.9|68545|68530|68522.7|68507.7|684
1688720100000|2023-07-07 08:55:00|68526.7|68511.7|68521.1|68501.1|68531.7|68513.2|68511.5|68494.9|559
1688720400000|2023-07-07 09:00:00|68521.3|68501.3|68512.3|68497.3|68521.5|68501.5|68504.4|68484.6|564
1688720700000|2023-07-07 09:05:00|68512.4|68497.4|68493.3|68478.3|68513.4|68498.4|68492.9|68477.9|544
1688721000000|2023-07-07 09:10:00|68493.9|68478.9|68499.2|68484.2|68504.1|68489.1|68474.3|68458.5|642
1688721300000|2023-07-07 09:15:00|68500.5|68485.5|68500.5|68485.5|68508.7|68493.7|68495|68480|560
1688721600000|2023-07-07 09:20:00|68500.4|68485.4|68518.6|68503.6|68530.5|68515.1|68497.7|68482.7|618
1688721900000|2023-07-07 09:25:00|68518.8|68503.8|68543.6|68528.6|68546.7|68531.7|68513.3|68496.1|560
1688722200000|2023-07-07 09:30:00|68543.7|68528.7|68532.3|68517.3|68569.4|68550.5|68532.3|68517.3|661
1688722500000|2023-07-07 09:35:00|68528.7|68513.7|68472|68457|68536.5|68521.5|68461|68446|657
1688722800000|2023-07-07 09:40:00|68472.1|68457.1|68472.7|68457.7|68488.2|68471|68448.8|68433.8|564
1688723100000|2023-07-07 09:45:00|68475.5|68460.5|68471.7|68456.7|68483.8|68468.8|68456|68441|524
1688723400000|2023-07-07 09:50:00|68471.6|68456.6|68493.5|68478.5|68505.2|68490.2|68466.8|68451.8|582
1688723700000|2023-07-07 09:55:00|68493.6|68478.6|68500.7|68485.7|68506.1|68491.1|68472.5|68456.6|588
1688724000000|2023-07-07 10:00:00|68501.1|68486.1|68499|68484|68505.2|68490.2|68489.1|68474.1|530
1688724300000|2023-07-07 10:05:00|68499.1|68484.1|68503.3|68488.3|68509.4|68492|68491.1|68475.3|537
1688724600000|2023-07-07 10:10:00|68503.4|68488.4|68495|68475|68515|68497.3|68489.3|68472.3|576
1688724900000|2023-07-07 10:15:00|68496.1|68476.1|68507.2|68492.2|68509.9|68492.5|68494.4|68476.1|447
1688725200000|2023-07-07 10:20:00|68505.8|68490.8|68513.3|68498.3|68516|68501|68489.5|68474.5|505
1688725500000|2023-07-07 10:25:00|68513.7|68498.7|68485.2|68470.2|68517.4|68502.4|68484.6|68469.6|480
1688725800000|2023-07-07 10:30:00|68483.9|68468.9|68453.7|68438.7|68483.9|68468.9|68453.4|68438.4|506
1688726100000|2023-07-07 10:35:00|68453.8|68438.8|68428|68413|68461.5|68446.5|68427.6|68412.6|520
1688726400000|2023-07-07 10:40:00|68428.1|68413.1|68414.9|68399.9|68437.9|68422.9|68402.6|68387.6|543
1688726700000|2023-07-07 10:45:00|68415.4|68400.4|68429.9|68414.9|68429.9|68414.9|68408|68391.6|561
1688727000000|2023-07-07 10:50:00|68430.1|68415.1|68416.9|68401.9|68434.4|68419.4|68416.7|68401.7|484
1688727300000|2023-07-07 10:55:00|68417.1|68402.1|68417.1|68402.1|68433.9|68418.7|68413|68396.6|605
1688727600000|2023-07-07 11:00:00|68416.5|68401.5|68417.5|68402.5|68428.4|68413.4|68411.3|68395.8|492
1688727900000|2023-07-07 11:05:00|68417.4|68402.4|68435.3|68420.3|68435.5|68420.5|68410.9|68395.9|446
1688728200000|2023-07-07 11:10:00|68435.2|68420.2|68423.9|68408.9|68437.8|68422.8|68412.4|68397.4|476
1688728500000|2023-07-07 11:15:00|68424.1|68409.1|68431.7|68416.7|68433.9|68418.9|68414|68399|517
1688728800000|2023-07-07 11:20:00|68431.6|68416.6|68414.5|68399.5|68434.9|68419.9|68413.8|68398.8|522
1688729100000|2023-07-07 11:25:00|68414.4|68399.4|68424.9|68409.9|68440|68425|68414.3|68399.3|557
1688729400000|2023-07-07 11:30:00|68424.7|68409.7|68394.4|68379.4|68425.6|68410.6|68394.4|68379.4|513
1688729700000|2023-07-07 11:35:00|68394.6|68379.6|68390.2|68375.2|68404.3|68389.3|68387.5|68372.5|452
1688730000000|2023-07-07 11:40:00|68390.3|68375.3|68409.6|68394.6|68413.1|68398.1|68387.7|68372.7|431
1688730300000|2023-07-07 11:45:00|68409.4|68394.4|68393.7|68378.7|68422.9|68407.9|68393.1|68378.1|528
1688730600000|2023-07-07 11:50:00|68393.5|68378.5|68408|68393|68412.2|68397.2|68387.5|68372.5|507
1688730900000|2023-07-07 11:55:00|68408.1|68393.1|68449.4|68434.4|68450.3|68435.3|68407.2|68392.2|646
1688731200000|2023-07-07 12:00:00|68449.5|68434.5|68449.9|68434.9|68450.7|68435|68418.3|68403.3|741
1688731500000|2023-07-07 12:05:00|68447.9|68432.9|68443.3|68428.3|68455.3|68440.3|68435.9|68420.9|637
1688731800000|2023-07-07 12:10:00|68443.2|68428.2|68462.2|68447.2|68462.4|68447.4|68443.2|68428.2|657
1688732100000|2023-07-07 12:15:00|68462|68447|68523.8|68508.8|68528|68510.4|68460.1|68445.1|737
1688732400000|2023-07-07 12:20:00|68525.8|68510.8|68482.9|68467.9|68528.8|68513.8|68477.8|68459.2|696
1688732700000|2023-07-07 12:25:00|68485.7|68465.7|68477|68378|68493.6|68469.6|68465.2|68378|730
1688733000000|2023-07-07 12:30:00|68474.5|68375.5|68221.9|68201.9|68474.5|68375.5|68221.5|68201.5|1103
1688733300000|2023-07-07 12:35:00|68221.7|68201.7|68273.4|68253.4|68289.3|68269.3|68178.4|68158.4|1065
1688733600000|2023-07-07 12:40:00|68273.1|68253.1|68306.5|68286.5|68354.9|68336.5|68252.5|68232.5|1049
1688733900000|2023-07-07 12:45:00|68306.4|68286.4|68271.5|68256.5|68341.8|68326.8|68268.1|68250.2|985
1688734200000|2023-07-07 12:50:00|68270.6|68255.6|68241.2|68226.2|68274.5|68259.5|68207.4|68192.4|930
1688734500000|2023-07-07 12:55:00|68241|68226|68287.6|68272.6|68293.2|68278.2|68221.7|68206.7|921
1688734800000|2023-07-07 13:00:00|68292.4|68277.4|68322.2|68307.2|68352.2|68337.2|68292.4|68275.5|997
1688735100000|2023-07-07 13:05:00|68320.6|68305.6|68356.7|68341.7|68392.7|68377.7|68316.2|68301.2|900
1688735400000|2023-07-07 13:10:00|68355.2|68340.2|68310.9|68295.9|68369.5|68354.5|68282.3|68267.3|832
1688735700000|2023-07-07 13:15:00|68310.2|68295.2|68317.9|68302.9|68336.1|68321.1|68297.5|68282.5|777
1688736000000|2023-07-07 13:20:00|68316.5|68301.5|68305.7|68290.7|68318.8|68303.8|68279.2|68264.2|828
1688736300000|2023-07-07 13:25:00|68304.9|68289.9|68315.5|68300.5|68331.5|68316.5|68301.1|68286.1|833
1688736600000|2023-07-07 13:30:00|68315.7|68300.7|68296|68281|68319.3|68304.3|68259.3|68244.3|950
1688736900000|2023-07-07 13:35:00|68292.1|68277.1|68282.4|68267.4|68331.1|68316.1|68266.6|68251.6|922
1688737200000|2023-07-07 13:40:00|68282.6|68267.6|68278.8|68263.8|68290.5|68275.5|68260.6|68245.6|913
1688737500000|2023-07-07 13:45:00|68279|68264|68245.8|68230.8|68280.9|68264.1|68219.1|68204.1|905
1688737800000|2023-07-07 13:50:00|68244.9|68229.9|68250.3|68235.3|68250.3|68235.3|68202.3|68187.3|900
1688738100000|2023-07-07 13:55:00|68250.5|68235.5|68255.3|68240.3|68261.5|68246.5|68232.4|68217.4|794
1688738400000|2023-07-07 14:00:00|68255.5|68240.5|68246|68231|68296.4|68281.4|68245.6|68230.6|869
1688738700000|2023-07-07 14:05:00|68246.1|68231.1|68243.8|68228.8|68255.7|68240.7|68222.1|68207.1|747
1688739000000|2023-07-07 14:10:00|68243.5|68228.5|68234.1|68219.1|68250.7|68235.7|68211.8|68196.8|751
1688739300000|2023-07-07 14:15:00|68234.5|68219.5|68227.3|68212.3|68252.6|68237.6|68227.3|68212.3|751
1688739600000|2023-07-07 14:20:00|68227.1|68212.1|68185.5|68170.5|68227.8|68212.8|68177.5|68162.5|781
1688739900000|2023-07-07 14:25:00|68185.4|68170.4|68174|68159|68213.2|68198.2|68170.2|68155.2|769
1688740200000|2023-07-07 14:30:00|68174.1|68159.1|68120.5|68105.5|68182.7|68167.7|68113.5|68098.5|775
1688740500000|2023-07-07 14:35:00|68121.5|68106.5|68091.9|68076.9|68134|68119|68076.5|68061.5|821
1688740800000|2023-07-07 14:40:00|68092.1|68077.1|68058.7|68043.7|68092.4|68077.4|68056.2|68041.2|762
1688741100000|2023-07-07 14:45:00|68058.6|68043.6|68080.7|68065.7|68081.6|68066.6|68048|68033|821
1688741400000|2023-07-07 14:50:00|68080.5|68065.5|68049.4|68034.4|68093|68078|68037.6|68022.6|783
1688741700000|2023-07-07 14:55:00|68048.9|68033.9|68055|68040|68057.3|68042.3|68023.9|68008.9|789
1688742000000|2023-07-07 15:00:00|68055.1|68040.1|68044.7|68024.7|68072.2|68057.2|68032.2|68017.2|794
1688742300000|2023-07-07 15:05:00|68044.8|68024.8|68067|68052|68079.3|68064.3|68038.8|68023.8|692
1688742600000|2023-07-07 15:10:00|68071.4|68056.4|68052.3|68037.3|68080.7|68065.7|68050.1|68035.1|712
1688742900000|2023-07-07 15:15:00|68051.6|68036.6|68051.9|68036.9|68073.1|68056.2|68044|68029|717
1688743200000|2023-07-07 15:20:00|68052|68037|68043.2|68028.2|68058.6|68043.6|68032.8|68017.8|668
1688743500000|2023-07-07 15:25:00|68043.3|68028.3|68052.9|68037.9|68069.5|68054.5|68043.3|68028.3|610
1688743800000|2023-07-07 15:30:00|68052.6|68037.6|68036.8|68021.8|68052.6|68037.6|68034.2|68019.2|597
1688744100000|2023-07-07 15:35:00|68037|68022|68015.2|68000.2|68037|68022|68011|67996|595
1688744400000|2023-07-07 15:40:00|68015.1|68000.1|68004.5|67989.5|68016|68001|67999.6|67984.6|608
1688744700000|2023-07-07 15:45:00|68004.6|67989.6|67995.4|67980.4|68005.1|67990.1|67991.7|67976.7|596
1688745000000|2023-07-07 15:50:00|67995.5|67980.5|67990.4|67970.4|68012|67994.1|67979.3|67964.3|569
1688745300000|2023-07-07 15:55:00|67990.2|67970.2|67959.1|67944.1|67990.2|67970.8|67956.1|67941.1|545
1688745600000|2023-07-07 16:00:00|67958.3|67943.3|67942.4|67922.4|67959.5|67943.4|67940|67920|635
1688745900000|2023-07-07 16:05:00|67942.5|67922.5|67940.1|67920.1|67950.8|67930.8|67929|67909|611
1688746200000|2023-07-07 16:10:00|67940|67920|67938.6|67918.6|67946.4|67931.4|67929.3|67909.3|573
1688746500000|2023-07-07 16:15:00|67938.7|67918.7|67941.4|67921.4|67949.9|67929.9|67934.5|67914.5|500
1688746800000|2023-07-07 16:20:00|67943|67923|67938.1|67923.1|67947.5|67927.5|67933.2|67918.2|566
1688747100000|2023-07-07 16:25:00|67938|67923|67932.6|67917.6|67943.2|67928.2|67927.4|67912.4|493
1688747400000|2023-07-07 16:30:00|67932.1|67917.1|67931.7|67916.7|67938.2|67923.2|67922.3|67907.3|490
1688747700000|2023-07-07 16:35:00|67931.9|67916.9|67928.2|67913.2|67944.8|67929.8|67925.5|67910.5|523
1688748000000|2023-07-07 16:40:00|67928.4|67913.4|67922.6|67907.6|67935.1|67920.1|67922.5|67907.5|582
1688748300000|2023-07-07 16:45:00|67924.1|67909.1|67930.1|67915.1|67934.9|67919.9|67914.6|67899.6|515
1688748600000|2023-07-07 16:50:00|67930.2|67915.2|67918.6|67903.6|67932.1|67917.1|67916.1|67901.1|493
1688748900000|2023-07-07 16:55:00|67917.4|67902.4|67906.8|67891.8|67922.2|67907.2|67900.3|67885.3|547
1688749200000|2023-07-07 17:00:00|67908.3|67893.3|67924.7|67909.7|67926|67911|67899.4|67884.4|579
1688749500000|2023-07-07 17:05:00|67924.9|67909.9|67932.8|67917.8|67941|67926|67922|67907|438
1688749800000|2023-07-07 17:10:00|67933|67918|67914|67899|67933|67918|67911|67896|408
1688750100000|2023-07-07 17:15:00|67914.3|67899.3|67902.4|67887.4|67914.4|67899.4|67901.9|67886.9|399
1688750400000|2023-07-07 17:20:00|67902.3|67887.3|67905.7|67890.7|67909.3|67894.3|67896.5|67881.5|412
1688750700000|2023-07-07 17:25:00|67905.8|67890.8|67905.8|67890.8|67917.9|67902.9|67905.8|67890.8|355
1688751000000|2023-07-07 17:30:00|67905.9|67890.9|67905.9|67890.9|67913.8|67898.8|67896.7|67881.7|363
1688751300000|2023-07-07 17:35:00|67905.7|67890.7|67924.6|67909.6|67929.1|67914.1|67905.5|67890.5|455
1688751600000|2023-07-07 17:40:00|67924.7|67909.7|67922.4|67907.4|67928.4|67913.4|67916|67901|411
1688751900000|2023-07-07 17:45:00|67922.2|67907.2|67919.3|67904.3|67932.2|67917.2|67918.3|67903.3|476
1688752200000|2023-07-07 17:50:00|67919.1|67904.1|67918.6|67898.6|67920.9|67905.9|67900|67885|440
1688752500000|2023-07-07 17:55:00|67918.7|67898.7|67936.1|67921.1|67942.4|67923.9|67911.2|67891.2|592
1688752800000|2023-07-07 18:00:00|67936|67921|67949.6|67929.6|67968.4|67948.4|67936|67921|524
1688753100000|2023-07-07 18:05:00|67949|67929|67940.1|67920.1|67950.8|67930.8|67933.8|67913.8|485
1688753400000|2023-07-07 18:10:00|67940|67920|67953|67933|67953.9|67933.9|67937.5|67919.6|448
1688753700000|2023-07-07 18:15:00|67953.2|67933.2|67951.5|67931.5|67962.9|67942.9|67945.1|67925.1|446
1688754000000|2023-07-07 18:20:00|67951.4|67931.4|67943.5|67928.5|67952.5|67936|67941.9|67926.9|420
1688754300000|2023-07-07 18:25:00|67942.8|67927.8|67937.6|67922.6|67944.7|67929.7|67935.3|67920.3|366
1688754600000|2023-07-07 18:30:00|67937.5|67922.5|67937.3|67922.3|67938.4|67922.7|67927|67911.5|352
1688754900000|2023-07-07 18:35:00|67937.4|67922.4|67931.6|67916.6|67942.4|67927.4|67928.4|67913.4|343
1688755200000|2023-07-07 18:40:00|67931.5|67916.5|67947|67932|67953.7|67935.4|67931.5|67916.5|357
1688755500000|2023-07-07 18:45:00|67946.6|67931.6|67948.2|67933.2|67952.9|67935.3|67943.7|67928.7|371
1688755800000|2023-07-07 18:50:00|67948.1|67933.1|67930.7|67915.7|67948.2|67933.2|67928.1|67913.1|340
1688756100000|2023-07-07 18:55:00|67931.1|67916.1|67942.9|67927.9|67951.9|67936.9|67931.1|67916.1|544
1688756400000|2023-07-07 19:00:00|67943.3|67928.3|67947.1|67932.1|67952.4|67937.4|67942.1|67927.1|526
1688756700000|2023-07-07 19:05:00|67947.2|67932.2|67944.8|67929.8|67950.7|67935.7|67942.2|67927.2|485
1688757000000|2023-07-07 19:10:00|67944.7|67929.7|67936.4|67921.4|67945.7|67930.7|67933.8|67918.8|444
1688757300000|2023-07-07 19:15:00|67936.3|67921.3|67953.2|67938.2|67957|67938.3|67936.2|67921.2|465
1688757600000|2023-07-07 19:20:00|67953.1|67938.1|67937.1|67922.1|67956.5|67938.1|67936.8|67920|482
1688757900000|2023-07-07 19:25:00|67936.8|67921.8|67941.4|67921.4|67943.1|67924.1|67932.4|67914.9|485
1688758200000|2023-07-07 19:30:00|67940.8|67920.8|67939.8|67919.8|67942.4|67923.6|67934|67917.9|476
1688758500000|2023-07-07 19:35:00|67940.2|67920.2|67947|67927|67947.4|67927.4|67929|67912.5|420
1688758800000|2023-07-07 19:40:00|67947.2|67927.2|67953.1|67933.1|67960.1|67940.5|67947.2|67927.2|565
1688759100000|2023-07-07 19:45:00|67953.2|67933.2|67962.9|67942.9|67966|67946.2|67952.2|67932.2|587
1688759400000|2023-07-07 19:50:00|67964.9|67944.9|67936.9|67916.9|67970|67951.6|67935.7|67915.7|508
1688759700000|2023-07-07 19:55:00|67937.1|67917.1|67928.6|67908.6|67942.1|67922.1|67923.6|67903.6|578
1688760000000|2023-07-07 20:00:00|67927.1|67907.1|67926.2|67906.2|67929.2|67909.2|67909.1|67889.1|571
1688760300000|2023-07-07 20:05:00|67926.1|67906.1|67928.6|67908.6|67929.8|67909.8|67922.1|67902.1|315
1688760600000|2023-07-07 20:10:00|67928.5|67908.5|67923.5|67903.5|67931.4|67911.4|67922.5|67902.5|350
1688760900000|2023-07-07 20:15:00|67923.6|67903.6|67922.7|67902.7|67927|67907|67920.3|67900.3|316
1688761200000|2023-07-07 20:20:00|67922.9|67902.9|67927.8|67907.8|67931.5|67911.5|67922.1|67902.1|301
1688761500000|2023-07-07 20:25:00|67927.7|67907.7|67939.7|67919.7|67941.8|67921.8|67927.7|67907.7|273
1688761800000|2023-07-07 20:30:00|67939.5|67919.5|67948.1|67928.1|67964.6|67944.6|67938.4|67918.4|743
1688762100000|2023-07-07 20:35:00|67947.9|67927.9|67942.5|67922.5|67954.7|67934.7|67939.6|67919.6|783
1688762400000|2023-07-07 20:40:00|67941.4|67921.4|67949.9|67929.9|67956.8|67936.8|67941.4|67921.4|888
1688762700000|2023-07-07 20:45:00|67947.7|67927.7|67945.5|67925.5|67980.7|67937.5|67940.6|67903|907
1688763000000|2023-07-07 20:50:00|67945.9|67925.9|67973.5|67903.8|67978.1|67931.8|67945.9|67898.5|432
1688763300000|2023-07-07 20:55:00|67972.5|67902.7|67967.6|67877.3|67972.5|67903.9|67961|67877.2|275
1688932800000|2023-07-09 20:00:00|67981.2|67867.2|67967.6|67853.6|67982|67868|67967.6|67853.6|3
1688933100000|2023-07-09 20:05:00|67974.7|67860.7|67993.1|67879.1|67993.1|67879.1|67974.7|67860.7|2
1688933400000|2023-07-09 20:10:00|67998.8|67884.8|67998.8|67884.8|67998.8|67884.8|67998.8|67884.8|1
1688933700000|2023-07-09 20:15:00|67975.2|67861.2|67995.1|67881.1|67995.1|67881.1|67975.2|67861.2|2
1688934000000|2023-07-09 20:20:00|67975.2|67861.2|67995.1|67881.1|67995.1|67881.1|67975.2|67861.2|2
1688934300000|2023-07-09 20:25:00|67975.2|67861.2|67995.1|67881.1|67995.1|67881.1|67975.2|67861.2|2
1688934600000|2023-07-09 20:30:00|67975.2|67861.2|67998.8|67884.8|67998.8|67884.8|67975.2|67861.2|2
1688934900000|2023-07-09 20:35:00|67977.2|67863.2|67994.5|67880.5|68003|67889|67968.5|67854.5|29
1688935200000|2023-07-09 20:40:00|68000.7|67886.7|67997.7|67883.7|68000.8|67886.8|67997.7|67883.7|3
1688935500000|2023-07-09 20:45:00|68028.1|67914.1|68029.2|67915.2|68029.5|67915.5|68006|67892|7
1688935800000|2023-07-09 20:50:00|68029.1|67915.1|68028.7|67914.7|68029.1|67915.1|68006|67892|5
1688936100000|2023-07-09 20:55:00|68028.6|67914.6|68004.5|67890.5|68028.6|67914.6|67961.2|67853.2|13
1688936400000|2023-07-09 21:00:00|68012.2|67898.2|68002.2|67923|68023.4|67939.8|68002.2|67898.2|31
1688936700000|2023-07-09 21:05:00|67997.3|67918|68004.9|67913.3|68021.6|67928.2|67989.9|67908.8|121
1688937000000|2023-07-09 21:10:00|67998.4|67913.4|67987.7|67896.2|67998.4|67919.9|67973.7|67896.2|52
1688937300000|2023-07-09 21:15:00|67986.2|67893.5|67985.1|67900.1|67992.6|67906.5|67980.7|67892.4|66
1688937600000|2023-07-09 21:20:00|67988.8|67898.3|67971.8|67886.3|67988.8|67906.5|67971.8|67878.8|26
1688937900000|2023-07-09 21:25:00|67970.3|67889.6|67970.1|67894.5|67972.7|67894.5|67959.1|67860.1|17
1688938200000|2023-07-09 21:30:00|67974.3|67889.5|67970|67893|67974.3|67894.6|67970|67886.6|38
1688938500000|2023-07-09 21:35:00|67971|67894.6|67986.4|67905|67992|67905|67970|67892.6|36
1688938800000|2023-07-09 21:40:00|67985.9|67901|67991.5|67892.9|67991.5|67905.9|67977.7|67890.1|51
1688939100000|2023-07-09 21:45:00|67982.1|67893.1|67987|67892.9|67996|67897|67982.1|67892.4|43
1688939400000|2023-07-09 21:50:00|67987.2|67893|67981.1|67896.6|67987.2|67902.7|67977.3|67893|55
1688939700000|2023-07-09 21:55:00|67981.2|67896.8|67980|67901.6|67981.3|67904.2|67978.6|67896|36
1688940000000|2023-07-09 22:00:00|67981.1|67902.8|67971.6|67905.5|67981.1|67911.3|67970.2|67888.3|207
1688940300000|2023-07-09 22:05:00|67968.8|67907|67973.2|67904.6|67976.9|67910.2|67968.8|67903.2|200
1688940600000|2023-07-09 22:10:00|67973.4|67904.7|67968.7|67887.9|67977.6|67907.7|67957.2|67883.5|331
1688940900000|2023-07-09 22:15:00|67966.7|67889.8|67963.3|67909.2|67972.8|67914.6|67961.3|67889.8|262
1688941200000|2023-07-09 22:20:00|67963.2|67909.3|67948.1|67893.6|67965|67913.9|67947.7|67893.2|228
1688941500000|2023-07-09 22:25:00|67948.4|67894|67942.5|67903|67949.7|67904.8|67939.8|67890.8|348
1688941800000|2023-07-09 22:30:00|67942.7|67903.1|67958.9|67904.6|67963.3|67912.8|67942.7|67901.8|336
1688942100000|2023-07-09 22:35:00|67959.4|67904.9|67958.2|67902.7|67963.7|67909.3|67952.3|67896.6|235
1688942400000|2023-07-09 22:40:00|67958.5|67902.6|67961|67905.2|67965.1|67909.7|67953.7|67899.1|247
1688942700000|2023-07-09 22:45:00|67960.9|67904.7|67953.8|67905.5|67964|67910|67953.8|67902.2|187
1688943000000|2023-07-09 22:50:00|67953.7|67905.4|67953.6|67906.8|67961.5|67911.6|67950.9|67904|332
1688943300000|2023-07-09 22:55:00|67953.4|67906.7|67953.9|67915.3|67959.2|67915.9|67951.3|67906.3|309
1688943600000|2023-07-09 23:00:00|67953.8|67915.4|67962.8|67915.2|67969.9|67925.6|67953.5|67911.5|353
1688943900000|2023-07-09 23:05:00|67963.2|67915.4|67972|67923|67972.8|67925|67961.5|67914|333
1688944200000|2023-07-09 23:10:00|67972.1|67923.1|67975.1|67927.2|67978.1|67931.6|67972|67922.9|264
1688944500000|2023-07-09 23:15:00|67975.3|67927.3|67978.2|67932.8|67979.1|67934.6|67973.8|67927.2|200
1688944800000|2023-07-09 23:20:00|67978.1|67932.7|67977.1|67931.6|67979.8|67934.9|67975.5|67930.1|212
1688945100000|2023-07-09 23:25:00|67977.2|67931.7|67978.4|67935.7|67978.7|67936.1|67973.2|67929.9|233
1688945400000|2023-07-09 23:30:00|67978.5|67936|67985.6|67942.8|67985.9|67944.6|67975.7|67933.4|269
1688945700000|2023-07-09 23:35:00|67985.7|67942.9|67969.3|67949.3|67987|67952.9|67968.3|67942.7|256
1688946000000|2023-07-09 23:40:00|67969.2|67949.2|67959.6|67939.6|67970.8|67950.8|67957.5|67937.5|161
1688946300000|2023-07-09 23:45:00|67959.7|67939.7|67950.9|67930.9|67960.9|67940.9|67948.8|67928.8|192
1688946600000|2023-07-09 23:50:00|67951|67931|67944.1|67924.1|67954.5|67934.5|67944.1|67924.1|144
1688946900000|2023-07-09 23:55:00|67944|67924|67949.7|67929.7|67950.5|67930.5|67940.7|67920.7|404
1688947200000|2023-07-10 00:00:00|67949.8|67929.8|67968.8|67948.8|67979.5|67959.5|67936.5|67916.5|551
1688947500000|2023-07-10 00:05:00|67967.8|67947.8|67977|67957|67977.7|67957.7|67961.7|67941.7|487
1688947800000|2023-07-10 00:10:00|67978.4|67958.4|67987.5|67967.5|67991.3|67971.3|67974.3|67954.3|459
1688948100000|2023-07-10 00:15:00|67988.4|67968.4|67995.7|67975.7|68001.7|67981.7|67984.4|67964.4|482
1688948400000|2023-07-10 00:20:00|67995.4|67975.4|68001.7|67981.7|68008.9|67988.9|67992.8|67972.8|429
1688948700000|2023-07-10 00:25:00|68001.9|67981.9|67997.7|67977.7|68004.5|67984.5|67995.2|67975.2|309
1688949000000|2023-07-10 00:30:00|67997.6|67977.6|67986.4|67966.4|67998.5|67978.5|67983.3|67963.3|302
1688949300000|2023-07-10 00:35:00|67986.5|67966.5|68002.2|67982.2|68002.2|67982.2|67983.4|67965|571
1688949600000|2023-07-10 00:40:00|68001.9|67981.9|67988.2|67968.2|68003.8|67983.8|67987.8|67967.8|557
1688949900000|2023-07-10 00:45:00|67989.6|67969.6|67989.3|67969.3|68000.2|67982.4|67989.2|67969.2|405
1688950200000|2023-07-10 00:50:00|67989.4|67969.4|67958.7|67938.7|67990.6|67970.6|67958.2|67938.2|460
1688950500000|2023-07-10 00:55:00|67958.2|67938.2|67963.4|67943.4|67969.9|67949.9|67954.3|67934.3|405
1688950800000|2023-07-10 01:00:00|67963.2|67943.2|67941.8|67921.8|67966|67946|67941.7|67921.7|441
1688951100000|2023-07-10 01:05:00|67941.5|67921.5|67944.1|67924.1|67961.6|67941.6|67937.1|67917.1|414
1688951400000|2023-07-10 01:10:00|67944.2|67924.2|67949.8|67929.8|67950.2|67930.2|67932.9|67912.9|391
1688951700000|2023-07-10 01:15:00|67949.4|67929.4|67952.2|67932.2|67955.4|67935.4|67937.8|67917.8|368
1688952000000|2023-07-10 01:20:00|67952.3|67932.3|67937.3|67917.3|67954.5|67934.5|67933.8|67913.8|426
1688952300000|2023-07-10 01:25:00|67937.4|67917.4|67940|67920|67940.9|67920.9|67930|67910|278
1688952600000|2023-07-10 01:30:00|67939.9|67919.9|67976.7|67956.7|67980.3|67960.3|67937.4|67917.4|489
1688952900000|2023-07-10 01:35:00|67976.5|67956.5|67989|67969|68006.2|67986.2|67976.1|67956.1|531
1688953200000|2023-07-10 01:40:00|67989.2|67969.2|67989.4|67969.4|68000.4|67980.4|67984.8|67964.8|504
1688953500000|2023-07-10 01:45:00|67989.1|67969.1|67977.1|67957.1|67989.8|67969.8|67971.5|67951.5|434
1688953800000|2023-07-10 01:50:00|67977.8|67957.8|67984.6|67964.6|67991.8|67971.8|67977.8|67957.8|390
1688954100000|2023-07-10 01:55:00|67984.9|67964.9|67985.9|67965.9|67992.8|67972.8|67982.3|67962.3|393
1688954400000|2023-07-10 02:00:00|67985.3|67965.3|67983.2|67963.2|67986.1|67966.1|67967.5|67947.5|423
1688954700000|2023-07-10 02:05:00|67983.4|67963.4|67985.5|67965.5|67986.8|67966.8|67973.6|67953.6|323
1688955000000|2023-07-10 02:10:00|67985.4|67965.4|67981.6|67961.6|67988.6|67968.6|67973.8|67953.8|355
1688955300000|2023-07-10 02:15:00|67981.9|67961.9|67977.6|67957.6|67982.9|67962.9|67975.7|67955.7|260
1688955600000|2023-07-10 02:20:00|67977.5|67957.5|67983.5|67963.5|67986.9|67966.9|67974.6|67954.6|441
1688955900000|2023-07-10 02:25:00|67983.2|67963.2|67999.5|67979.5|68001|67981|67983.2|67963.2|360
1688956200000|2023-07-10 02:30:00|67999.4|67979.4|67993.6|67973.6|68000.2|67980.2|67983.3|67963.3|317
1688956500000|2023-07-10 02:35:00|67993.5|67973.5|67990.3|67970.3|67993.8|67973.8|67984.5|67964.5|349
1688956800000|2023-07-10 02:40:00|67990.6|67970.6|68005|67985|68006.1|67986.1|67990.6|67970.6|372
1688957100000|2023-07-10 02:45:00|68004.8|67984.8|67994.3|67974.3|68010|67990|67993.3|67973.3|348
1688957400000|2023-07-10 02:50:00|67994.2|67974.2|67990.4|67970.4|67994.2|67974.2|67984.9|67964.9|383
1688957700000|2023-07-10 02:55:00|67989.7|67969.7|67984.9|67964.9|67991.8|67971.8|67979.9|67959.9|382
1688958000000|2023-07-10 03:00:00|67984.6|67964.6|67982|67962|67987.4|67967.4|67973.8|67953.8|360
1688958300000|2023-07-10 03:05:00|67982.1|67962.1|67995.7|67975.7|67997|67977|67982.1|67962.1|414
1688958600000|2023-07-10 03:10:00|67995.6|67975.6|68002.6|67982.6|68003.2|67983.2|67987.3|67967.3|345
1688958900000|2023-07-10 03:15:00|68002.7|67982.7|68002.7|67982.7|68004.4|67984.4|67987.5|67967.5|299
1688959200000|2023-07-10 03:20:00|68002.8|67982.8|68015.4|67995.4|68020.8|68000.8|67997.2|67977.2|375
1688959500000|2023-07-10 03:25:00|68015.7|67995.7|68017.9|67997.9|68021.7|68001.7|68009|67989|295
1688959800000|2023-07-10 03:30:00|68018.6|67998.6|68020.6|68000.6|68021.8|68001.8|68013.5|67993.5|427
1688960100000|2023-07-10 03:35:00|68021.4|68001.4|68016.4|67996.4|68032.3|68012.3|68015.4|67995.4|324
1688960400000|2023-07-10 03:40:00|68016.5|67996.5|68014.5|67994.5|68027.7|68007.7|68010.8|67990.8|310
1688960700000|2023-07-10 03:45:00|68014.4|67994.4|68022.1|68002.1|68023.4|68003.4|68013.9|67993.9|268
1688961000000|2023-07-10 03:50:00|68021.9|68001.9|68013.8|67993.8|68023.5|68003.5|68011.2|67991.2|324
1688961300000|2023-07-10 03:55:00|68013.6|67993.6|68012.8|67992.8|68023|68003|68011.7|67991.7|312
1688961600000|2023-07-10 04:00:00|68013.2|67993.2|68020.6|68000.6|68021|68001|68008.1|67988.1|281
1688961900000|2023-07-10 04:05:00|68020.7|68000.7|68007.6|67987.6|68024|68004|68004.9|67984.9|262
1688962200000|2023-07-10 04:10:00|68007.7|67987.7|68005.3|67985.3|68013.2|67993.2|68004.8|67984.8|259
1688962500000|2023-07-10 04:15:00|68005.1|67985.1|68004.6|67984.6|68010.8|67990.8|68001.9|67981.9|238
1688962800000|2023-07-10 04:20:00|68004.7|67984.7|68003.2|67983.2|68006.8|67986.8|68002.1|67982.1|168
1688963100000|2023-07-10 04:25:00|68003.4|67983.4|68006.1|67986.1|68007.7|67987.7|68002.8|67982.8|189
1688963400000|2023-07-10 04:30:00|68006|67986|68006.8|67986.8|68008.5|67988.5|68000|67980|297
1688963700000|2023-07-10 04:35:00|68006.9|67986.9|68009.2|67989.2|68011.6|67991.6|68004.9|67984.9|275
1688964000000|2023-07-10 04:40:00|68009.3|67989.3|68008.8|67988.8|68014.1|67994.1|68005.4|67985.4|317
1688964300000|2023-07-10 04:45:00|68009.5|67989.5|68015.7|67995.7|68020.6|68000.6|68009.5|67989.5|287
1688964600000|2023-07-10 04:50:00|68015.9|67995.9|68024|68004|68026|68006|68015.3|67995.3|233
1688964900000|2023-07-10 04:55:00|68024.2|68004.2|68031.4|68011.4|68033.9|68013.9|68020.9|68000.9|358
1688965200000|2023-07-10 05:00:00|68031.3|68011.3|68027.1|68007.1|68032.2|68012.2|68016.6|67996.6|486
1688965500000|2023-07-10 05:05:00|68026.4|68006.4|68013.8|67993.8|68029.4|68009.4|68011.3|67991.3|355
1688965800000|2023-07-10 05:10:00|68013.6|67993.6|68026.5|68006.5|68028.7|68008.7|68011.5|67991.5|420
1688966100000|2023-07-10 05:15:00|68026.6|68006.6|68024.9|68004.9|68032.9|68013.8|68024|68004|340
1688966400000|2023-07-10 05:20:00|68025|68005|68026|68006|68026.6|68006.6|68020.2|68000.2|350
1688966700000|2023-07-10 05:25:00|68025.8|68005.8|68037.4|68017.4|68037.4|68017.4|68024.9|68004.9|357
1688967000000|2023-07-10 05:30:00|68036.9|68016.9|68035.2|68015.2|68039.4|68019.4|68024.6|68004.6|495
1688967300000|2023-07-10 05:35:00|68034.5|68014.5|68046.3|68026.3|68047.9|68028.7|68032.8|68012.8|441
1688967600000|2023-07-10 05:40:00|68046.5|68026.5|68037.3|68017.3|68053|68033|68033.3|68013.3|463
1688967900000|2023-07-10 05:45:00|68037.4|68017.4|68019.7|67999.7|68037.4|68017.4|68019.7|67999.7|478
1688968200000|2023-07-10 05:50:00|68020.7|68000.7|68027.1|68007.1|68031.2|68011.2|68019.4|67999.4|413
1688968500000|2023-07-10 05:55:00|68026.5|68006.5|68075.2|68055.2|68075.2|68055.2|68026.5|68006.5|681
1688968800000|2023-07-10 06:00:00|68075.1|68055.1|68052.4|68032.4|68078.7|68058.7|68027.5|68007.5|709
1688969100000|2023-07-10 06:05:00|68053.1|68033.1|68068.6|68053.6|68071|68053.6|68046.8|68026.8|586
1688969400000|2023-07-10 06:10:00|68071.5|68051.5|68051.9|68031.9|68079.9|68062.4|68046.8|68028.2|562
1688969700000|2023-07-10 06:15:00|68049.5|68034.5|68050.5|68035.5|68066.7|68050.2|68045.3|68030.3|507
1688970000000|2023-07-10 06:20:00|68049.4|68034.4|68044.9|68029.9|68051.7|68034.7|68034.4|68018.3|477
1688970300000|2023-07-10 06:25:00|68044.6|68029.6|68031.1|68016.1|68053.1|68038.1|68030.2|68015.2|475
1688970600000|2023-07-10 06:30:00|68030.8|68015.8|68032.4|68017.4|68050|68035|68026.3|68011.3|496
1688970900000|2023-07-10 06:35:00|68031.4|68016.4|68038.2|68023.2|68047.3|68032.3|68030.7|68015.7|522
1688971200000|2023-07-10 06:40:00|68039.6|68024.6|68045.5|68030.5|68053.8|68038.8|68036.2|68021.2|511
1688971500000|2023-07-10 06:45:00|68045.2|68030.2|68032.8|68017.8|68046.1|68031.1|68020.3|68003.7|562
1688971800000|2023-07-10 06:50:00|68033.3|68018.3|68038.2|68023.2|68049.8|68030.9|68017.9|67999.8|533
1688972100000|2023-07-10 06:55:00|68041.8|68021.8|68047.5|68027.5|68054.1|68035|68035.4|68015.4|588
1688972400000|2023-07-10 07:00:00|68047.6|68027.6|68020.7|68005.7|68048.8|68028.8|68004.8|67985.1|684
1688972700000|2023-07-10 07:05:00|68020.6|68005.6|67964.3|67949.3|68021.1|68006.1|67963.2|67948.2|672
1688973000000|2023-07-10 07:10:00|67964.9|67949.9|67991.4|67976.4|67993.5|67978.5|67954.4|67939.4|605
1688973300000|2023-07-10 07:15:00|67991.3|67976.3|68032.8|68017.8|68033.1|68018.1|67979.3|67964.3|600
1688973600000|2023-07-10 07:20:00|68032.6|68017.6|68048.1|68033.1|68050.1|68035.1|68014.5|67999.5|626
1688973900000|2023-07-10 07:25:00|68047.7|68032.7|68048.9|68033.9|68054.4|68039.4|68031.5|68016.5|587
1688974200000|2023-07-10 07:30:00|68048.7|68033.7|68019.8|68004.8|68048.7|68033.7|68018.9|68002.2|625
1688974500000|2023-07-10 07:35:00|68021.6|68006.6|68025.6|68010.6|68038.3|68023.3|68016.1|68000.6|565
1688974800000|2023-07-10 07:40:00|68025.7|68010.7|68046.5|68031.5|68049.2|68034.2|68025.2|68010.2|507
1688975100000|2023-07-10 07:45:00|68046.6|68031.6|68033.4|68018.4|68047.1|68032.1|68026.7|68011.7|547
1688975400000|2023-07-10 07:50:00|68033.5|68018.5|68047.3|68032.3|68058.9|68043.9|68031.9|68016.9|606
1688975700000|2023-07-10 07:55:00|68047.2|68032.2|68022|68007|68048.3|68033.3|68016|68001|540
1688976000000|2023-07-10 08:00:00|68019.7|68004.7|68024.7|68009.7|68032.1|68017.1|68012.1|67996|647
1688976300000|2023-07-10 08:05:00|68024.6|68009.6|67998.2|67983.2|68030|68015|67984.7|67969.7|549
1688976600000|2023-07-10 08:10:00|67998.4|67983.4|67995.6|67980.6|68004.9|67989.9|67989.8|67974.8|583
1688976900000|2023-07-10 08:15:00|67993|67978|68008|67993|68008|67993|67990|67975|558
1688977200000|2023-07-10 08:20:00|68008.3|67993.3|68007.9|67992.9|68025.9|68010.9|68007.3|67992.3|576
1688977500000|2023-07-10 08:25:00|68008.1|67993.1|67999.7|67984.7|68011.3|67996.3|67990.2|67975.2|599
1688977800000|2023-07-10 08:30:00|67999.6|67984.6|68007.7|67992.7|68031|68011.6|67999.3|67983.8|624
1688978100000|2023-07-10 08:35:00|68007.8|67992.8|68004.2|67984.2|68017.6|68002.6|67999.5|67983.7|558
1688978400000|2023-07-10 08:40:00|68003.9|67983.9|67983.7|67968.7|68007.4|67990.5|67983.5|67968.3|551
1688978700000|2023-07-10 08:45:00|67983.8|67968.8|67982.8|67967.8|67986.5|67971.5|67967.8|67952.8|548
1688979000000|2023-07-10 08:50:00|67983|67968|67971.2|67956.2|67992.1|67977.1|67971.2|67956.2|511
1688979300000|2023-07-10 08:55:00|67971.5|67956.5|67961.7|67941.7|67980.3|67962.6|67956.5|67936.5|585
1688979600000|2023-07-10 09:00:00|67961.6|67941.6|67939.8|67924.8|67976.8|67958.9|67938.1|67923.1|551
1688979900000|2023-07-10 09:05:00|67940.1|67925.1|67942|67927|67955.9|67940.9|67937.7|67922.7|519
1688980200000|2023-07-10 09:10:00|67942.1|67927.1|67943.7|67928.7|67952.2|67937.2|67941|67926|518
1688980500000|2023-07-10 09:15:00|67943.8|67928.8|67943.3|67928.3|67952.3|67937.3|67940.1|67925.1|500
1688980800000|2023-07-10 09:20:00|67943.5|67928.5|67921.4|67906.4|67962.6|67947.6|67921.4|67906.4|631
1688981100000|2023-07-10 09:25:00|67919.1|67904.1|67916.6|67901.6|67925.4|67910.4|67907.9|67892.9|548
1688981400000|2023-07-10 09:30:00|67916.7|67901.7|67937|67922|67938.9|67923.9|67915.2|67900.2|524
1688981700000|2023-07-10 09:35:00|67936.9|67921.9|67923.7|67908.7|67940.9|67925.9|67917.6|67901|522
1688982000000|2023-07-10 09:40:00|67923.9|67908.9|67927.6|67912.6|67934.1|67919.1|67922.3|67907.3|468
1688982300000|2023-07-10 09:45:00|67927.7|67912.7|67944.8|67929.8|67950.4|67935.4|67923.8|67908.8|531
1688982600000|2023-07-10 09:50:00|67943.5|67928.5|67974.6|67954.6|67974.6|67958.9|67943.2|67928.2|621
1688982900000|2023-07-10 09:55:00|67974.9|67954.9|67980.3|67965.3|67989.1|67971.3|67968.6|67951.4|647
1688983200000|2023-07-10 10:00:00|67980.4|67965.4|67986|67971|67991.1|67976.1|67979|67963.5|556
1688983500000|2023-07-10 10:05:00|67985.9|67970.9|67969.5|67954.5|67988|67973|67969.5|67954.5|408
1688983800000|2023-07-10 10:10:00|67969.4|67954.4|67985.1|67970.1|67992.8|67977.8|67963.5|67948.5|587
1688984100000|2023-07-10 10:15:00|67985.2|67970.2|67990.8|67975.8|67999.1|67984.1|67978.3|67963.3|471
1688984400000|2023-07-10 10:20:00|67990.2|67975.2|67991.9|67976.9|67997.1|67982.1|67975.5|67960.5|483
1688984700000|2023-07-10 10:25:00|67991.7|67976.7|67996.9|67981.9|68002.5|67987.5|67982.1|67966.7|478
1688985000000|2023-07-10 10:30:00|67997|67982|68007.2|67992.2|68017|68001.7|67994.1|67979.1|557
1688985300000|2023-07-10 10:35:00|68007.3|67992.3|68010.3|67995.3|68028.6|68013.6|68007.1|67992.1|461
1688985600000|2023-07-10 10:40:00|68011.4|67996.4|68008.6|67993.6|68020.1|68005.1|68000.2|67985.2|484
1688985900000|2023-07-10 10:45:00|68009|67994|68013.4|67998.4|68021.8|68006|68009|67994|501
1688986200000|2023-07-10 10:50:00|68013.5|67998.5|68005.9|67990.9|68016.8|68001.8|68001.5|67986.5|503
1688986500000|2023-07-10 10:55:00|68005.8|67990.8|67998.6|67983.6|68007.4|67992.4|67998.5|67983.5|541
1688986800000|2023-07-10 11:00:00|67998.5|67983.5|67996.1|67981.1|68001.6|67986.6|67981.8|67966.8|492
1688987100000|2023-07-10 11:05:00|67995.9|67980.9|67998.4|67983.4|68003.6|67988.6|67988.7|67973.7|392
1688987400000|2023-07-10 11:10:00|67998.5|67983.5|68003.5|67988.5|68006.9|67991.9|67990.5|67975.5|471
1688987700000|2023-07-10 11:15:00|68003.4|67988.4|68013.2|67998.2|68013.2|67998.2|67996.8|67981.8|449
1688988000000|2023-07-10 11:20:00|68013.1|67998.1|68024.3|68009.3|68031|68016|68012.3|67997.3|500
1688988300000|2023-07-10 11:25:00|68024.4|68009.4|68008.7|67993.7|68036.1|68021.1|68003.8|67988.8|521
1688988600000|2023-07-10 11:30:00|68008.8|67993.8|68003|67988|68014.1|67999.1|68002.1|67987.1|461
1688988900000|2023-07-10 11:35:00|68003.4|67988.4|68007.8|67992.8|68015.4|68000.4|68002.1|67987.1|423
1688989200000|2023-07-10 11:40:00|68007.7|67992.7|67993.8|67978.8|68013.1|67998.1|67989.9|67974.9|434
1688989500000|2023-07-10 11:45:00|67993.7|67978.7|68006.9|67991.9|68013.6|67998.6|67987.7|67972.7|467
1688989800000|2023-07-10 11:50:00|68006.8|67991.8|68021.8|68006.8|68029.6|68014.6|68002.7|67987.7|502
1688990100000|2023-07-10 11:55:00|68022.3|68007.3|68030.3|68015.3|68030.5|68015.5|68009.5|67994.5|649
1688990400000|2023-07-10 12:00:00|68028.6|68013.6|68019.3|68004.3|68030.5|68015.5|68015.1|68000.1|614
1688990700000|2023-07-10 12:05:00|68018.8|68003.8|68017|68002|68022.7|68007.7|68004.3|67989.3|498
1688991000000|2023-07-10 12:10:00|68017.2|68002.2|68026.1|68011.1|68029.2|68014.2|68013.1|67998.1|494
1688991300000|2023-07-10 12:15:00|68026.2|68011.2|68015.1|68000.1|68035.6|68020.6|68015.1|68000.1|506
1688991600000|2023-07-10 12:20:00|68015|68000|68040.8|68025.8|68066.3|68051.3|68015|68000|725
1688991900000|2023-07-10 12:25:00|68040.6|68025.6|68042.9|68027.9|68046.3|68031.3|68018|68003|615
1688992200000|2023-07-10 12:30:00|68042.6|68027.6|68059.9|68044.9|68076.2|68061.2|68042.6|68027.6|694
1688992500000|2023-07-10 12:35:00|68060|68045|68068.4|68053.4|68083.7|68068.7|68052.8|68037.8|626
1688992800000|2023-07-10 12:40:00|68068.9|68053.9|68067.5|68052.5|68085.2|68070.2|68056.8|68041.8|689
1688993100000|2023-07-10 12:45:00|68067.3|68052.3|68086|68071|68097.1|68082.1|68067.3|68052.3|749
1688993400000|2023-07-10 12:50:00|68085.6|68070.6|68082.5|68067.5|68098.3|68083.3|68071.6|68056.6|638
1688993700000|2023-07-10 12:55:00|68082.6|68067.6|68077.8|68062.8|68097.2|68082.2|68076.1|68061.1|614
1688994000000|2023-07-10 13:00:00|68076.8|68061.8|68051.7|68036.7|68076.8|68061.8|68047.5|68032.5|700
1688994300000|2023-07-10 13:05:00|68051.6|68036.6|68032.6|68017.6|68057|68042|68031.7|68014.7|639
1688994600000|2023-07-10 13:10:00|68032.4|68017.4|68031.2|68016.2|68044|68029|68026.8|68011.1|646
1688994900000|2023-07-10 13:15:00|68031.3|68016.3|68026.1|68011.1|68045.2|68030.2|68020.7|68005.7|617
1688995200000|2023-07-10 13:20:00|68026.7|68011.7|68026.8|68011.8|68030.2|68015.2|68008.5|67993.5|614
1688995500000|2023-07-10 13:25:00|68026.4|68011.4|67997.4|67982.4|68026.4|68011.4|67992|67976.9|652
1688995800000|2023-07-10 13:30:00|67997.2|67982.2|67987.9|67972.9|68006.3|67991.3|67969.4|67954.4|815
1688996100000|2023-07-10 13:35:00|67987.8|67972.8|68010.6|67995.6|68026.6|68011.6|67987.8|67972.8|757
1688996400000|2023-07-10 13:40:00|68010.5|67995.5|68010.1|67995.1|68037.8|68022.8|68006.5|67991.5|656
1688996700000|2023-07-10 13:45:00|68010.7|67995.7|67952.5|67937.5|68016.6|68001.6|67952.1|67937.1|753
1688997000000|2023-07-10 13:50:00|67952.3|67937.3|67962.7|67947.7|67967.6|67952.6|67941.1|67926.1|801
1688997300000|2023-07-10 13:55:00|67962.9|67947.9|67952.2|67937.2|67970|67955|67925.6|67910.6|786
1688997600000|2023-07-10 14:00:00|67952|67937|67901.1|67886.1|67954.4|67939.4|67894.2|67879.2|786
1688997900000|2023-07-10 14:05:00|67900.9|67885.9|67880.5|67865.5|67917.6|67902.6|67878.2|67863.2|748
1688998200000|2023-07-10 14:10:00|67880.4|67865.4|67872.2|67857.2|67889.4|67874.4|67869.8|67854.8|696
1688998500000|2023-07-10 14:15:00|67872|67857|67895.4|67880.4|67900.8|67885.8|67869.1|67854.1|680
1688998800000|2023-07-10 14:20:00|67895.3|67880.3|67900.7|67885.7|67906.8|67891.8|67885|67870|653
1688999100000|2023-07-10 14:25:00|67900.6|67885.6|67903|67888|67914.4|67899.4|67893.2|67878.2|543
1688999400000|2023-07-10 14:30:00|67903.1|67888.1|67903.2|67888.2|67913.9|67898.9|67899.8|67884.8|616
1688999700000|2023-07-10 14:35:00|67902.7|67887.7|67938.8|67923.8|67953.1|67938.1|67900|67885|689
1689000000000|2023-07-10 14:40:00|67938.7|67923.7|67926|67911|67945|67930|67923.8|67908.8|732
1689000300000|2023-07-10 14:45:00|67926.1|67911.1|67901.8|67886.8|67933.7|67918.7|67893.9|67878.9|687
1689000600000|2023-07-10 14:50:00|67901.9|67886.9|67917.6|67902.6|67922.6|67907.6|67898.9|67883.9|706
1689000900000|2023-07-10 14:55:00|67917.3|67902.3|67908.8|67893.8|67917.8|67902.8|67877.2|67857.2|816
1689001200000|2023-07-10 15:00:00|67908.3|67893.3|67863.1|67848.1|67908.3|67893.3|67858.3|67843.3|743
1689001500000|2023-07-10 15:05:00|67863.2|67848.2|67884|67869|67885.2|67870.2|67856.6|67841.6|661
1689001800000|2023-07-10 15:10:00|67884.1|67869.1|67865.4|67850.4|67887.7|67872.7|67858|67843|662
1689002100000|2023-07-10 15:15:00|67865.1|67850.1|67863.3|67848.3|67871.9|67856.9|67855.2|67840.2|609
1689002400000|2023-07-10 15:20:00|67863.5|67848.5|67852.1|67837.1|67872.2|67857.2|67847.5|67832.5|667
1689002700000|2023-07-10 15:25:00|67851.3|67836.3|67849.9|67834.9|67860.8|67845.8|67847.6|67832.6|563
1689003000000|2023-07-10 15:30:00|67849.7|67834.7|67846|67831|67856.2|67841.2|67842.3|67827.3|640
1689003300000|2023-07-10 15:35:00|67844.5|67829.5|67839.9|67824.9|67846.1|67831.1|67835|67820|581
1689003600000|2023-07-10 15:40:00|67840.2|67825.2|67829.2|67814.2|67840.2|67825.2|67828.1|67813.1|616
1689003900000|2023-07-10 15:45:00|67829.1|67814.1|67811.1|67796.1|67834.3|67819.3|67809.1|67794.1|588
1689004200000|2023-07-10 15:50:00|67810.7|67795.7|67791.7|67776.7|67819.6|67804.6|67789.8|67774.8|573
1689004500000|2023-07-10 15:55:00|67791.8|67776.8|67807.2|67792.2|67807.3|67792.3|67790.7|67775.7|551
1689004800000|2023-07-10 16:00:00|67807.3|67792.3|67831|67816|67835|67818.4|67804.9|67786.8|650
1689005100000|2023-07-10 16:05:00|67831.8|67816.8|67839.2|67824.2|67847.6|67832.6|67830.4|67815.4|536
1689005400000|2023-07-10 16:10:00|67839.1|67824.1|67839|67824|67851.8|67836.8|67832.8|67817.8|535
1689005700000|2023-07-10 16:15:00|67839.2|67824.2|67836.7|67821.7|67843.6|67828.6|67832.9|67817.9|481
1689006000000|2023-07-10 16:20:00|67836.9|67821.9|67829.4|67814.4|67838.5|67823.5|67824.4|67809.4|488
1689006300000|2023-07-10 16:25:00|67829.5|67814.5|67818.5|67803.5|67830.7|67815.7|67812.7|67797.7|452
1689006600000|2023-07-10 16:30:00|67818.2|67803.2|67807.9|67792.9|67818.2|67803.2|67799.7|67784.7|539
1689006900000|2023-07-10 16:35:00|67806.5|67791.5|67816.9|67801.9|67816.9|67801.9|67805.3|67790.3|510
1689007200000|2023-07-10 16:40:00|67817|67802|67822.9|67807.9|67823.7|67808.7|67814.8|67799.8|470
1689007500000|2023-07-10 16:45:00|67823|67808|67805|67785|67823.4|67808.4|67800|67784.2|491
1689007800000|2023-07-10 16:50:00|67804.9|67784.9|67805.5|67790.5|67810.3|67795.3|67799.8|67782.9|508
1689008100000|2023-07-10 16:55:00|67805.7|67790.7|67811.4|67796.4|67815|67800|67803.5|67788.5|511
1689008400000|2023-07-10 17:00:00|67811.3|67796.3|67813.5|67798.5|67817.2|67802.2|67806.6|67791.6|520
1689008700000|2023-07-10 17:05:00|67813.2|67798.2|67814.8|67799.8|67822.4|67807.4|67809.2|67794.2|527
1689009000000|2023-07-10 17:10:00|67814.7|67799.7|67811.5|67796.5|67818.8|67803.8|67807.3|67792.3|405
1689009300000|2023-07-10 17:15:00|67811.4|67796.4|67805.3|67790.3|67815.1|67800.1|67801.8|67786.8|455
1689009600000|2023-07-10 17:20:00|67805.2|67790.2|67795|67780|67805.9|67790.9|67794.3|67779.3|498
1689009900000|2023-07-10 17:25:00|67795.2|67780.2|67792.9|67777.9|67800.2|67785.2|67792.1|67777.1|496
1689010200000|2023-07-10 17:30:00|67792.8|67777.8|67780|67765|67796|67781|67778.4|67763.4|538
1689010500000|2023-07-10 17:35:00|67779.9|67764.9|67776.9|67761.9|67793.2|67778.2|67776.6|67761.6|434
1689010800000|2023-07-10 17:40:00|67777|67762|67770.5|67755.5|67781.6|67766.6|67766.6|67751.6|359
1689011100000|2023-07-10 17:45:00|67770.3|67755.3|67774.1|67759.1|67777.6|67762.6|67770|67755|410
1689011400000|2023-07-10 17:50:00|67774.4|67759.4|67770.5|67755.5|67776|67761|67770.2|67755.2|372
1689011700000|2023-07-10 17:55:00|67770.4|67755.4|67775.5|67760.5|67780.9|67765.9|67768.6|67753.6|434
1689012000000|2023-07-10 18:00:00|67775.3|67760.3|67796.7|67781.7|67799.8|67783.9|67771.6|67756.6|422
1689012300000|2023-07-10 18:05:00|67796.6|67781.6|67792.9|67777.9|67796.6|67781.6|67784.7|67767.2|451
1689012600000|2023-07-10 18:10:00|67793|67778|67777.9|67762.9|67796.4|67779.5|67777.5|67762.5|444
1689012900000|2023-07-10 18:15:00|67778|67763|67777.9|67762.9|67783.4|67768.4|67777.2|67762.2|424
1689013200000|2023-07-10 18:20:00|67777.8|67762.8|67775.4|67760.4|67778.2|67763.2|67773.1|67758.1|388
1689013500000|2023-07-10 18:25:00|67775.5|67760.5|67768|67753|67776.5|67761.5|67766.4|67751.4|479
1689013800000|2023-07-10 18:30:00|67767.2|67752.2|67773.5|67758.5|67774.7|67759.7|67767.2|67752.2|422
1689014100000|2023-07-10 18:35:00|67773.6|67758.6|67773.1|67758.1|67779.5|67764.5|67770.8|67755.8|449
1689014400000|2023-07-10 18:40:00|67773|67758|67782.5|67767.5|67785.4|67769.9|67765.8|67750.8|433
1689014700000|2023-07-10 18:45:00|67782.4|67767.4|67778.8|67763.8|67782.7|67767.7|67775.1|67760.1|369
1689015000000|2023-07-10 18:50:00|67778.7|67763.7|67770.1|67755.1|67778.7|67763.7|67768.7|67753.7|344
1689015300000|2023-07-10 18:55:00|67770.2|67755.2|67755.1|67740.1|67770.4|67755.4|67753.8|67738.8|569
1689015600000|2023-07-10 19:00:00|67755.9|67740.9|67773.7|67753.7|67773.9|67754.2|67755.1|67740.1|424
1689015900000|2023-07-10 19:05:00|67773.8|67753.8|67764.9|67749.9|67775.8|67758.9|67764|67746.9|439
1689016200000|2023-07-10 19:10:00|67765.2|67750.2|67756.9|67741.9|67765.3|67750.3|67749.8|67734.8|399
1689016500000|2023-07-10 19:15:00|67756.8|67741.8|67763.2|67748.2|67766.9|67751.9|67754.4|67739.4|417
1689016800000|2023-07-10 19:20:00|67763.3|67748.3|67757.6|67742.6|67763.7|67748.7|67756.7|67741.7|353
1689017100000|2023-07-10 19:25:00|67757.5|67742.5|67763.1|67748.1|67767.5|67752.5|67756.1|67741.1|436
1689017400000|2023-07-10 19:30:00|67763|67748|67761.7|67746.7|67770.4|67755.4|67756.1|67741.1|398
1689017700000|2023-07-10 19:35:00|67761.8|67746.8|67754.3|67739.3|67764.8|67749.8|67754|67739|406
1689018000000|2023-07-10 19:40:00|67752.9|67737.9|67766.2|67751.2|67769.8|67754.8|67752.8|67737.8|374
1689018300000|2023-07-10 19:45:00|67766.7|67751.7|67770.8|67755.8|67772.8|67757.8|67763.8|67748.8|386
1689018600000|2023-07-10 19:50:00|67770.9|67755.9|67764.6|67749.6|67774.3|67759.3|67763.3|67748.3|429
1689018900000|2023-07-10 19:55:00|67764.5|67749.5|67766.6|67751.6|67771.7|67754|67755.5|67740.5|484
1689019200000|2023-07-10 20:00:00|67765.8|67750.8|67765.2|67745.2|67778.3|67758.3|67764.3|67744.3|495
1689019500000|2023-07-10 20:05:00|67765.3|67745.3|67760.2|67740.2|67766.4|67746.9|67759.9|67740|381
1689019800000|2023-07-10 20:10:00|67760.4|67740.4|67760.3|67740.3|67765.3|67745.3|67757|67738.6|331
1689020100000|2023-07-10 20:15:00|67760.4|67740.4|67760.5|67740.5|67762.7|67744.5|67758.4|67739.9|326
1689020400000|2023-07-10 20:20:00|67761|67741|67758|67738|67761|67741|67757.6|67737.6|246
1689020700000|2023-07-10 20:25:00|67758.1|67738.1|67760.6|67740.6|67761.5|67741.5|67757.8|67737.8|214
1689021000000|2023-07-10 20:30:00|67760.9|67740.9|67752.3|67732.3|67763.4|67743.4|67747.6|67727.6|319
1689021300000|2023-07-10 20:35:00|67752.4|67732.4|67754.6|67734.6|67754.7|67734.7|67751.1|67731.1|165
1689021600000|2023-07-10 20:40:00|67754.5|67734.5|67750.5|67730.5|67755|67735|67747.7|67727.7|204
1689021900000|2023-07-10 20:45:00|67749.3|67729.3|67749.5|67729.5|67756.4|67736.4|67748.4|67727.8|349
1689022200000|2023-07-10 20:50:00|67749.4|67729.4|67752.7|67732.7|67754.7|67734.7|67749.4|67729.4|234
1689022500000|2023-07-10 20:55:00|67752.8|67732.8|67754.4|67708.3|67755.5|67732.8|67746.3|67704|279
1689022800000|2023-07-10 21:00:00|67754|67708.2|67749.4|67726.1|67754|67726.1|67749.4|67708.2|54
1689023100000|2023-07-10 21:05:00|67743.7|67719.8|67745|67719.7|67745.1|67723.8|67741.4|67717.8|28
1689023400000|2023-07-10 21:10:00|67745.3|67720.8|67749.7|67713.9|67749.8|67720.8|67743.7|67713.7|46
1689023700000|2023-07-10 21:15:00|67749.4|67713.6|67752.1|67712.8|67752.1|67713.7|67748.9|67711.8|45
1689024000000|2023-07-10 21:20:00|67752|67712.7|67752.2|67713.1|67752.3|67713.3|67752|67712.7|27
1689024300000|2023-07-10 21:25:00|67752.3|67713.2|67752|67714.3|67752.6|67714.6|67752|67713.1|39
1689024600000|2023-07-10 21:30:00|67751.9|67714.2|67800.6|67723.8|67820.9|67723.8|67751.4|67706.8|147
1689024900000|2023-07-10 21:35:00|67800.4|67723.9|67784.9|67729.4|67800.4|67729.7|67784.1|67723.4|124
1689025200000|2023-07-10 21:40:00|67784.8|67729.5|67781.1|67721.6|67786.5|67731.8|67781.1|67721.6|130
1689025500000|2023-07-10 21:45:00|67781.4|67723.3|67763.1|67726.9|67782|67733.3|67762.5|67722.9|213
1689025800000|2023-07-10 21:50:00|67763.2|67727|67762.7|67728.5|67763.5|67728.5|67762|67726.9|169
1689026100000|2023-07-10 21:55:00|67762.6|67728.6|67756.7|67727.9|67763.4|67731.5|67756.3|67727.1|180
1689026400000|2023-07-10 22:00:00|67756|67726.6|67750.7|67724.3|67757|67733.1|67745.6|67718.2|256
1689026700000|2023-07-10 22:05:00|67751.4|67723.5|67748.1|67723.3|67751.4|67727.2|67747.2|67722.8|124
1689027000000|2023-07-10 22:10:00|67747.5|67723.1|67752.1|67727.1|67754.9|67729|67747.3|67721|278
1689027300000|2023-07-10 22:15:00|67752.3|67726.8|67756.1|67730.7|67758.6|67734.2|67746.6|67723.9|367
1689027600000|2023-07-10 22:20:00|67756|67730|67749.2|67727.2|67756.7|67735.2|67749.1|67725.5|273
1689027900000|2023-07-10 22:25:00|67749.1|67727.3|67753.6|67728.3|67753.9|67730.7|67748.3|67725|198
1689028200000|2023-07-10 22:30:00|67753.5|67728.6|67750.3|67721.8|67754|67730.2|67747|67721.8|240
1689028500000|2023-07-10 22:35:00|67750.2|67721.7|67749.9|67723.7|67752.8|67726.7|67746.6|67721.4|252
1689028800000|2023-07-10 22:40:00|67751.2|67721.9|67748.2|67725.7|67752|67727.7|67744.5|67720.4|346
1689029100000|2023-07-10 22:45:00|67748.6|67726|67742.1|67720.8|67748.7|67727.7|67741.7|67718.9|181
1689029400000|2023-07-10 22:50:00|67742.2|67720.9|67743.6|67718.9|67745.6|67722.7|67741|67718.6|154
1689029700000|2023-07-10 22:55:00|67743.7|67718.8|67747|67722|67749.7|67726.6|67738|67714|291
1689030000000|2023-07-10 23:00:00|67746.9|67722.1|67736.8|67714.6|67747.4|67726.4|67736.8|67713.9|303
1689030300000|2023-07-10 23:05:00|67737|67714.7|67741.4|67721.1|67744.2|67721.3|67737|67712.8|244
1689030600000|2023-07-10 23:10:00|67741.5|67721.2|67738.5|67717.3|67742.4|67721.4|67736.7|67716.3|310
1689030900000|2023-07-10 23:15:00|67738.6|67716.8|67734.8|67709.7|67741.3|67718.7|67732.2|67709.2|201
1689031200000|2023-07-10 23:20:00|67734.9|67709.8|67735.2|67710.6|67736.4|67711.4|67731.6|67709.3|197
1689031500000|2023-07-10 23:25:00|67735.1|67710.5|67731|67711|67736.6|67712.2|67731|67708.7|228
1689031800000|2023-07-10 23:30:00|67730.9|67710.9|67737|67713.6|67737.4|67714.2|67730.4|67710|191
1689032100000|2023-07-10 23:35:00|67737.1|67713.7|67738.1|67718.1|67742|67722|67736.8|67713.6|219
1689032400000|2023-07-10 23:40:00|67737.5|67717.5|67735|67715|67737.8|67717.8|67734.1|67714.1|192
1689032700000|2023-07-10 23:45:00|67734.9|67714.9|67731.4|67711.4|67737.4|67717.4|67729.4|67709.4|208
1689033000000|2023-07-10 23:50:00|67731.9|67711.9|67725.4|67705.4|67733.7|67713.7|67725.4|67705.4|236
1689033300000|2023-07-10 23:55:00|67725.3|67705.3|67722.1|67702.1|67726|67706|67718.7|67698.7|223
1689033600000|2023-07-11 00:00:00|67722|67702|67742|67722|67742|67722|67719.5|67699.5|380
1689033900000|2023-07-11 00:05:00|67741.9|67721.9|67732.3|67712.3|67745.8|67725.8|67732.2|67712.2|282
1689034200000|2023-07-11 00:10:00|67732.2|67712.2|67723.8|67703.8|67735.7|67715.7|67722.8|67702.8|268
1689034500000|2023-07-11 00:15:00|67723.9|67703.9|67709.4|67689.4|67724.4|67704.4|67708.6|67688.6|270
1689034800000|2023-07-11 00:20:00|67709.3|67689.3|67710.9|67690.9|67715.9|67695.9|67703.5|67683.5|252
1689035100000|2023-07-11 00:25:00|67711|67691|67710|67690|67714|67694|67701.1|67681.1|308
1689035400000|2023-07-11 00:30:00|67709.9|67689.9|67725.3|67705.3|67726.5|67706.5|67709|67689|334
1689035700000|2023-07-11 00:35:00|67725.8|67705.8|67726.8|67706.8|67729.9|67709.9|67724.8|67704.8|290
1689036000000|2023-07-11 00:40:00|67726.7|67706.7|67715.2|67695.2|67728.7|67708.7|67713.1|67693.1|275
1689036300000|2023-07-11 00:45:00|67713.5|67693.5|67721.7|67701.7|67723.9|67703.9|67713.2|67693.2|277
1689036600000|2023-07-11 00:50:00|67721.6|67701.6|67713.7|67693.7|67726.1|67706.1|67709|67689|327
1689036900000|2023-07-11 00:55:00|67714.4|67694.4|67713.7|67693.7|67719.9|67699.9|67710.9|67690.9|247
1689037200000|2023-07-11 01:00:00|67713.5|67693.5|67697.2|67677.2|67714.7|67694.7|67693.8|67673.8|304
1689037500000|2023-07-11 01:05:00|67697|67677|67704.2|67684.2|67706.5|67686.5|67692.9|67672.9|305
1689037800000|2023-07-11 01:10:00|67704.1|67684.1|67705.1|67685.1|67708.5|67688.5|67700.5|67680.5|286
1689038100000|2023-07-11 01:15:00|67704.6|67684.6|67709.2|67689.2|67712.6|67692.6|67701.1|67681.1|332
1689038400000|2023-07-11 01:20:00|67709.3|67689.3|67697.4|67677.4|67713.5|67693.5|67694.9|67674.9|292
1689038700000|2023-07-11 01:25:00|67697.5|67677.5|67684.7|67664.7|67701|67681|67682.1|67662.1|272
1689039000000|2023-07-11 01:30:00|67684.8|67664.8|67695.8|67675.8|67696.5|67676.5|67675|67655|381
1689039300000|2023-07-11 01:35:00|67695.9|67675.9|67715.1|67695.1|67717.7|67697.7|67685.9|67665.9|398
1689039600000|2023-07-11 01:40:00|67714.8|67694.8|67696.7|67676.7|67719.2|67699.2|67694.4|67674.4|329
1689039900000|2023-07-11 01:45:00|67696.8|67676.8|67691|67671|67696.9|67676.9|67678.9|67658.9|289
1689040200000|2023-07-11 01:50:00|67691.2|67671.2|67697|67677|67699.5|67679.5|67690.6|67670.6|322
1689040500000|2023-07-11 01:55:00|67697.1|67677.1|67696.6|67676.6|67702|67682|67695.8|67675.8|336
1689040800000|2023-07-11 02:00:00|67696.7|67676.7|67707.4|67687.4|67719.2|67699.2|67696.4|67676.4|438
1689041100000|2023-07-11 02:05:00|67707.5|67687.5|67713.2|67693.2|67713.2|67693.2|67694.5|67674.5|329
1689041400000|2023-07-11 02:10:00|67713.1|67693.1|67703.6|67683.6|67713.1|67693.1|67703|67683|278
1689041700000|2023-07-11 02:15:00|67703.5|67683.5|67697.8|67677.8|67703.5|67683.5|67694.4|67674.4|226
1689042000000|2023-07-11 02:20:00|67697.7|67677.7|67685.5|67665.5|67697.8|67677.8|67685.5|67665.5|228
1689042300000|2023-07-11 02:25:00|67685.3|67665.3|67689.1|67669.1|67692|67672|67682.3|67662.3|241
1689042600000|2023-07-11 02:30:00|67689|67669|67681.3|67661.3|67691.9|67671.9|67677.1|67657.1|356
1689042900000|2023-07-11 02:35:00|67681.4|67661.4|67679.8|67659.8|67686.9|67666.9|67673.8|67653.8|341
1689043200000|2023-07-11 02:40:00|67679.3|67659.3|67666.4|67646.4|67688.1|67668.1|67666.4|67646.4|381
1689043500000|2023-07-11 02:45:00|67666.5|67646.5|67666.3|67646.3|67668.4|67648.4|67654.1|67634.1|345
1689043800000|2023-07-11 02:50:00|67666.2|67646.2|67652.3|67632.3|67672.3|67652.3|67651.7|67631.7|334
1689044100000|2023-07-11 02:55:00|67652.2|67632.2|67639.7|67619.7|67652.4|67632.4|67632.7|67612.7|478
1689044400000|2023-07-11 03:00:00|67640.4|67620.4|67646.5|67626.5|67655.5|67635.5|67640|67620|358
1689044700000|2023-07-11 03:05:00|67646.4|67626.4|67657.4|67637.4|67659.2|67639.2|67637.6|67617.6|397
1689045000000|2023-07-11 03:10:00|67657.3|67637.3|67657.3|67637.3|67669.1|67649.1|67654.7|67634.7|328
1689045300000|2023-07-11 03:15:00|67656.7|67636.7|67663.3|67643.3|67663.3|67643.3|67651.6|67631.6|228
1689045600000|2023-07-11 03:20:00|67663.2|67643.2|67665.8|67645.8|67666|67646|67658.4|67638.4|253
1689045900000|2023-07-11 03:25:00|67665.7|67645.7|67666.5|67646.5|67670.9|67650.9|67662.5|67642.5|295
1689046200000|2023-07-11 03:30:00|67666.7|67646.7|67661.3|67641.3|67669.3|67649.3|67658.8|67638.8|286
1689046500000|2023-07-11 03:35:00|67661.4|67641.4|67673.5|67653.5|67676.8|67656.8|67659.2|67639.2|291
1689046800000|2023-07-11 03:40:00|67673.4|67653.4|67673.9|67653.9|67681.1|67661.1|67672.4|67652.4|258
1689047100000|2023-07-11 03:45:00|67673.8|67653.8|67662.2|67642.2|67675.4|67655.4|67661.6|67641.6|216
1689047400000|2023-07-11 03:50:00|67662.1|67642.1|67651.6|67631.6|67662.1|67642.1|67651.2|67631.2|262
1689047700000|2023-07-11 03:55:00|67651.5|67631.5|67647.8|67627.8|67652.9|67632.9|67646|67626|259
1689048000000|2023-07-11 04:00:00|67647.9|67627.9|67653.8|67633.8|67655.9|67635.9|67645.8|67625.8|358
1689048300000|2023-07-11 04:05:00|67653.7|67633.7|67649.6|67629.6|67655.7|67635.7|67645.8|67625.8|294
1689048600000|2023-07-11 04:10:00|67649.5|67629.5|67651.8|67631.8|67652.4|67632.4|67645.9|67625.9|304
1689048900000|2023-07-11 04:15:00|67651.9|67631.9|67659.1|67639.1|67662.2|67642.2|67646.3|67626.3|293
1689049200000|2023-07-11 04:20:00|67659.2|67639.2|67656.3|67636.3|67659.2|67639.2|67647.4|67627.4|364
1689049500000|2023-07-11 04:25:00|67656.1|67636.1|67652.8|67632.8|67656.7|67636.7|67644.3|67624.3|333
1689049800000|2023-07-11 04:30:00|67652.9|67632.9|67649.3|67629.3|67658.1|67638.1|67649.2|67629.2|362
1689050100000|2023-07-11 04:35:00|67649.2|67629.2|67640.4|67620.4|67649.4|67629.4|67636.6|67616.6|404
1689050400000|2023-07-11 04:40:00|67640.3|67620.3|67641.6|67621.6|67641.8|67621.8|67632.4|67612.4|378
1689050700000|2023-07-11 04:45:00|67641.8|67621.8|67640.4|67620.4|67645.7|67625.7|67637.2|67617.2|364
1689051000000|2023-07-11 04:50:00|67640.6|67620.6|67646.3|67626.3|67654.2|67634.2|67639.6|67619.6|364
1689051300000|2023-07-11 04:55:00|67646.1|67626.1|67632.7|67612.7|67646.3|67626.3|67632|67612|441
1689051600000|2023-07-11 05:00:00|67632.8|67612.8|67630.1|67610.1|67636.1|67616.1|67626.3|67606.3|360
1689051900000|2023-07-11 05:05:00|67630.2|67610.2|67632.7|67612.7|67635.9|67615.9|67627.1|67607.1|413
1689052200000|2023-07-11 05:10:00|67632.8|67612.8|67628.2|67608.2|67632.8|67612.8|67621.3|67601.3|504
1689052500000|2023-07-11 05:15:00|67628.1|67608.1|67632.3|67612.3|67634.5|67614.5|67619.7|67599.7|480
1689052800000|2023-07-11 05:20:00|67632.4|67612.4|67634.8|67614.8|67642.6|67622.6|67632.4|67612.4|479
1689053100000|2023-07-11 05:25:00|67634.5|67614.5|67644.9|67624.9|67652|67632|67633.8|67613.8|441
1689053400000|2023-07-11 05:30:00|67644.4|67624.4|67639.5|67619.5|67646.4|67626.4|67632.7|67612.7|448
1689053700000|2023-07-11 05:35:00|67639.4|67619.4|67640.5|67620.5|67646.3|67626.3|67636.9|67616.9|410
1689054000000|2023-07-11 05:40:00|67639.9|67619.9|67652.2|67632.2|67652.6|67632.6|67632|67612|510
1689054300000|2023-07-11 05:45:00|67652.1|67632.1|67643.7|67623.7|67652.5|67632.5|67639.5|67619.5|429
1689054600000|2023-07-11 05:50:00|67646.2|67626.2|67662.5|67642.5|67666.5|67646.5|67645.6|67625.6|540
1689054900000|2023-07-11 05:55:00|67662.6|67642.6|67708.9|67688.9|67714.5|67694.5|67662.2|67642.2|667
1689055200000|2023-07-11 06:00:00|67705.7|67685.7|67642.4|67622.4|67707.4|67685.8|67633.2|67613.2|784
1689055500000|2023-07-11 06:05:00|67643.5|67623.5|67661.2|67641.2|67668|67650.2|67636.6|67620.5|588
1689055800000|2023-07-11 06:10:00|67660.1|67640.1|67652.6|67632.6|67663.3|67643.3|67647|67628.6|520
1689056100000|2023-07-11 06:15:00|67652|67632|67621|67606|67655.1|67640.1|67618.8|67601.2|494
1689056400000|2023-07-11 06:20:00|67620.8|67605.8|67601.4|67581.4|67635.7|67615.7|67580.6|67565.6|630
1689056700000|2023-07-11 06:25:00|67599.9|67579.9|67606.8|67586.8|67629.4|67610.9|67596.4|67579.5|587
1689057000000|2023-07-11 06:30:00|67606.9|67586.9|67644.6|67624.6|67646.1|67626.1|67602|67584.6|585
1689057300000|2023-07-11 06:35:00|67644.4|67624.4|67648.3|67628.3|67651.8|67631.8|67636.3|67616.3|522
1689057600000|2023-07-11 06:40:00|67647.1|67627.1|67639.1|67619.1|67649|67631.2|67630.9|67611.2|766
1689057900000|2023-07-11 06:45:00|67638.8|67618.8|67647.5|67632.5|67647.6|67632.6|67625.3|67606.5|565
1689058200000|2023-07-11 06:50:00|67648|67633|67636.9|67621.9|67655.7|67639.2|67627.6|67612.3|548
1689058500000|2023-07-11 06:55:00|67636.4|67621.4|67618|67603|67657.1|67642.1|67608.7|67593.7|638
1689058800000|2023-07-11 07:00:00|67618.3|67603.3|67621.4|67606.4|67662.8|67647.8|67608.4|67591.1|766
1689059100000|2023-07-11 07:05:00|67621.6|67606.6|67663.6|67648.6|67663.6|67648.6|67619.3|67603.6|696
1689059400000|2023-07-11 07:10:00|67661.8|67646.8|67669.1|67654.1|67674.8|67658.6|67657.2|67642.2|653
1689059700000|2023-07-11 07:15:00|67669|67654|67660.8|67645.8|67684|67666.5|67652.1|67637.1|630
1689060000000|2023-07-11 07:20:00|67660.7|67645.7|67680.6|67665.6|67687.3|67670.1|67659.8|67642.4|638
1689060300000|2023-07-11 07:25:00|67680.5|67665.5|67664.5|67649.5|67690.6|67675.6|67658|67638|663
1689060600000|2023-07-11 07:30:00|67664.6|67649.6|67654.3|67639.3|67680.8|67665.8|67653.7|67638.7|629
1689060900000|2023-07-11 07:35:00|67653.9|67638.9|67675|67660|67678.6|67660.7|67650.8|67635.8|595
1689061200000|2023-07-11 07:40:00|67675.5|67660.5|67668.5|67653.5|67684|67668.5|67659.2|67644.2|587
1689061500000|2023-07-11 07:45:00|67668.4|67653.4|67665.1|67650.1|67681.3|67664.2|67656.6|67641.3|667
1689061800000|2023-07-11 07:50:00|67665.2|67650.2|67687.4|67672.4|67689.7|67674.4|67663.1|67645.4|602
1689062100000|2023-07-11 07:55:00|67689.6|67669.6|67702.9|67682.9|67706.2|67686.2|67680.9|67665.9|663
1689062400000|2023-07-11 08:00:00|67703.4|67683.4|67686.4|67666.4|67707.8|67690.5|67684.8|67665.9|636
1689062700000|2023-07-11 08:05:00|67686.3|67666.3|67671.8|67656.8|67693.2|67678.2|67666.6|67651|526
1689063000000|2023-07-11 08:10:00|67671.9|67656.9|67684.5|67669.5|67684.6|67669.6|67664.3|67648|512
1689063300000|2023-07-11 08:15:00|67684.4|67669.4|67676.4|67661.4|67689.6|67674.6|67668|67653|560
1689063600000|2023-07-11 08:20:00|67676.2|67661.2|67673.9|67658.9|67681.3|67664|67665.2|67647.1|553
1689063900000|2023-07-11 08:25:00|67674.1|67659.1|67675.2|67660.2|67682.1|67667.1|67664.5|67649.5|519
1689064200000|2023-07-11 08:30:00|67675.1|67660.1|67677.1|67662.1|67679.3|67664.3|67654.3|67639.3|591
1689064500000|2023-07-11 08:35:00|67677|67662|67696.5|67681.5|67704.9|67689.9|67673.7|67658.7|543
1689064800000|2023-07-11 08:40:00|67696|67681|67709.3|67694.3|67714.1|67697.7|67693.8|67678.8|572
1689065100000|2023-07-11 08:45:00|67709.5|67694.5|67695.2|67680.2|67714.3|67699.3|67693.5|67678.5|562
1689065400000|2023-07-11 08:50:00|67695.3|67680.3|67718.5|67703.5|67729.8|67711.8|67694.6|67679.6|533
1689065700000|2023-07-11 08:55:00|67717.4|67702.4|67739.8|67719.8|67739.8|67719.8|67711.5|67696.5|499
1689066000000|2023-07-11 09:00:00|67739.1|67719.1|67761.3|67741.3|67761.8|67741.8|67706.9|67688.8|698
1689066300000|2023-07-11 09:05:00|67760|67740|67764.4|67744.4|67768.7|67750.8|67742.8|67722.8|635
1689066600000|2023-07-11 09:10:00|67764.5|67744.5|67758.7|67738.7|67772.7|67755.2|67753|67735.6|541
1689066900000|2023-07-11 09:15:00|67759.6|67739.6|67763.3|67748.3|67770.1|67752.9|67753.6|67738.5|592
1689067200000|2023-07-11 09:20:00|67763.2|67748.2|67757.2|67742.2|67766.9|67749.8|67754.4|67736.6|548
1689067500000|2023-07-11 09:25:00|67757.3|67742.3|67734.6|67714.6|67757.3|67742.3|67730.2|67712.1|612
1689067800000|2023-07-11 09:30:00|67734.7|67714.7|67722.3|67707.3|67742.6|67726.1|67719.5|67702.3|668
1689068100000|2023-07-11 09:35:00|67722.2|67707.2|67726.5|67711.5|67729|67712.6|67710.2|67692.8|604
1689068400000|2023-07-11 09:40:00|67726.6|67711.6|67719.9|67704.9|67734|67719|67712.8|67695.7|639
1689068700000|2023-07-11 09:45:00|67719.6|67704.6|67706|67691|67720.5|67705.5|67703|67687.2|577
1689069000000|2023-07-11 09:50:00|67706.1|67691.1|67711.7|67696.7|67711.8|67696.8|67700.2|67685.2|533
1689069300000|2023-07-11 09:55:00|67711.6|67696.6|67714.1|67699.1|67725.9|67710.9|67711.4|67692.7|605
1689069600000|2023-07-11 10:00:00|67713.4|67698.4|67713|67693|67721.9|67705.3|67697.4|67680.3|621
1689069900000|2023-07-11 10:05:00|67712.7|67692.7|67702.6|67687.6|67719.1|67702.2|67699.8|67682.8|563
1689070200000|2023-07-11 10:10:00|67702.5|67687.5|67699.4|67684.4|67706.6|67691.6|67687.2|67672.2|505
1689070500000|2023-07-11 10:15:00|67699.5|67684.5|67693.4|67678.4|67704.8|67688.8|67693.4|67676.7|520
1689070800000|2023-07-11 10:20:00|67693.6|67678.6|67696.4|67681.4|67702.8|67686.3|67689.9|67672.7|457
1689071100000|2023-07-11 10:25:00|67696.3|67681.3|67709.1|67694.1|67716.1|67697.8|67695|67678.1|456
1689071400000|2023-07-11 10:30:00|67709.2|67694.2|67703.5|67688.5|67710.8|67695.7|67695|67679.8|513
1689071700000|2023-07-11 10:35:00|67703.7|67688.7|67685.6|67670.6|67709.9|67694.9|67680.6|67665.6|568
1689072000000|2023-07-11 10:40:00|67686.6|67671.6|67705.2|67690.2|67705.4|67690.4|67686|67671|503
1689072300000|2023-07-11 10:45:00|67705.1|67690.1|67729.9|67714.9|67730.2|67715.2|67703.9|67688.9|576
1689072600000|2023-07-11 10:50:00|67729.8|67714.8|67719.8|67704.8|67733.1|67718.1|67712.5|67697.5|565
1689072900000|2023-07-11 10:55:00|67720.8|67705.8|67720.2|67705.2|67732.1|67717.1|67718.7|67703.7|518
1689073200000|2023-07-11 11:00:00|67720|67705|67737.4|67722.4|67740.7|67725.7|67718.3|67703.3|578
1689073500000|2023-07-11 11:05:00|67737.5|67722.5|67738.2|67723.2|67739.5|67724.5|67730.3|67715.3|453
1689073800000|2023-07-11 11:10:00|67738.3|67723.3|67740.6|67725.6|67747.4|67732.4|67733.2|67718.2|508
1689074100000|2023-07-11 11:15:00|67740.9|67725.9|67749|67734|67749.2|67734.2|67733.9|67718.9|433
1689074400000|2023-07-11 11:20:00|67748.9|67733.9|67755.7|67740.7|67756.8|67741.8|67740.4|67725.4|436
1689074700000|2023-07-11 11:25:00|67755.1|67740.1|67758.1|67743.1|67760.9|67745.9|67752|67737|464
1689075000000|2023-07-11 11:30:00|67757.5|67742.5|67769|67754|67771.9|67756.9|67756.5|67741.5|438
1689075300000|2023-07-11 11:35:00|67769.1|67754.1|67800.9|67780.9|67805.5|67785.5|67768.1|67753.1|520
1689075600000|2023-07-11 11:40:00|67801.1|67781.1|67831.4|67816.4|67831.4|67816.4|67800.5|67780.5|544
1689075900000|2023-07-11 11:45:00|67831.7|67816.7|67847.5|67832.5|67866.1|67848.6|67830.5|67812.3|641
1689076200000|2023-07-11 11:50:00|67847.6|67832.6|67847.8|67832.8|67868.3|67853.3|67842.5|67827.5|523
1689076500000|2023-07-11 11:55:00|67847.1|67832.1|67864|67849|67867.7|67852.7|67845.1|67830.1|695
1689076800000|2023-07-11 12:00:00|67864.1|67849.1|67828.6|67813.6|67864.2|67849.2|67828.6|67813.6|690
1689077100000|2023-07-11 12:05:00|67828.3|67813.3|67831.5|67816.5|67845.2|67829.2|67821.8|67806.8|655
1689077400000|2023-07-11 12:10:00|67831.4|67816.4|67831.9|67816.9|67835|67820|67823.4|67808.4|502
1689077700000|2023-07-11 12:15:00|67832.1|67817.1|67844|67829|67845.6|67830.6|67825.2|67810.2|533
1689078000000|2023-07-11 12:20:00|67839.7|67824.7|67847.8|67832.8|67867.8|67852.8|67839.7|67824.7|605
1689078300000|2023-07-11 12:25:00|67847.6|67832.6|67858.5|67843.5|67861.1|67846.1|67841.5|67826.5|565
1689078600000|2023-07-11 12:30:00|67857.4|67842.4|67853.2|67838.2|67876.1|67861.1|67848.2|67833.2|511
1689078900000|2023-07-11 12:35:00|67853.1|67838.1|67868.6|67853.6|67884.7|67869.7|67847.4|67832.4|601
1689079200000|2023-07-11 12:40:00|67867.2|67852.2|67873.8|67858.8|67881|67866|67865.8|67850.8|622
1689079500000|2023-07-11 12:45:00|67873.4|67858.4|67887.5|67872.5|67904|67889|67873.4|67858.4|675
1689079800000|2023-07-11 12:50:00|67887.4|67872.4|67877.2|67862.2|67887.4|67872.4|67858.2|67843.2|661
1689080100000|2023-07-11 12:55:00|67877.4|67862.4|67872.7|67857.7|67893.1|67878.1|67872.7|67857.7|671
1689080400000|2023-07-11 13:00:00|67873.3|67858.3|67882.1|67867.1|67886.5|67871.5|67866.6|67851.6|699
1689080700000|2023-07-11 13:05:00|67882|67867|67859.9|67844.9|67888.1|67873.1|67857|67842|647
1689081000000|2023-07-11 13:10:00|67860|67845|67841.9|67826.9|67866.1|67851.1|67835.9|67820.9|761
1689081300000|2023-07-11 13:15:00|67841.8|67826.8|67839.8|67824.8|67844.8|67829.8|67825.4|67810.4|683
1689081600000|2023-07-11 13:20:00|67840|67825|67830|67815|67858.2|67843.2|67829.9|67814.9|614
1689081900000|2023-07-11 13:25:00|67830.2|67815.2|67818.3|67803.3|67834.1|67819.1|67813.4|67798.4|584
1689082200000|2023-07-11 13:30:00|67818.2|67803.2|67813.6|67798.6|67818.2|67803.2|67794.5|67779.5|739
1689082500000|2023-07-11 13:35:00|67813.5|67798.5|67859.4|67844.4|67860.7|67845.7|67810|67795|692
1689082800000|2023-07-11 13:40:00|67858.8|67843.8|67872.7|67857.7|67872.7|67857.7|67842.2|67827.2|756
1689083100000|2023-07-11 13:45:00|67872.9|67857.9|67857.5|67842.5|67885.7|67870.7|67852.1|67837.1|688
1689083400000|2023-07-11 13:50:00|67857.3|67842.3|67843.1|67828.1|67858.2|67843.2|67829.4|67814.4|691
1689083700000|2023-07-11 13:55:00|67842.7|67827.7|67841.8|67826.8|67862|67847|67835.5|67820.5|675
1689084000000|2023-07-11 14:00:00|67841.5|67826.5|67860.6|67845.6|67860.9|67845.9|67838.7|67823.7|724
1689084300000|2023-07-11 14:05:00|67860.7|67845.7|67874|67859|67893.8|67878.8|67859.7|67844.7|667
1689084600000|2023-07-11 14:10:00|67874.1|67859.1|67861|67846|67890.4|67875.4|67859.3|67844.3|694
1689084900000|2023-07-11 14:15:00|67861.1|67846.1|67847.6|67832.6|67866.2|67851.2|67847.6|67832.6|608
1689085200000|2023-07-11 14:20:00|67846.7|67831.7|67810.1|67795.1|67849|67834|67810|67795|633
1689085500000|2023-07-11 14:25:00|67810|67795|67822.2|67807.2|67829.6|67812.8|67810|67795|690
1689085800000|2023-07-11 14:30:00|67821.8|67806.8|67830.9|67815.9|67837.6|67822.6|67818.7|67803.7|589
1689086100000|2023-07-11 14:35:00|67831.6|67816.6|67826.5|67811.5|67834.5|67819.5|67815.3|67800.3|609
1689086400000|2023-07-11 14:40:00|67826.7|67811.7|67813.6|67798.6|67835|67820|67813.6|67798.6|573
1689086700000|2023-07-11 14:45:00|67813.7|67798.7|67841.7|67826.7|67845.8|67830.8|67803.3|67788.3|600
1689087000000|2023-07-11 14:50:00|67841|67826|67836.2|67821.2|67861.3|67846.3|67829.8|67814.8|682
1689087300000|2023-07-11 14:55:00|67836.7|67821.7|67824.4|67809.4|67836.9|67821.9|67813.8|67798.8|794
1689087600000|2023-07-11 15:00:00|67825|67810|67829.6|67814.6|67836.6|67821.6|67812.9|67797.9|689
1689087900000|2023-07-11 15:05:00|67829.5|67814.5|67829.9|67814.9|67841.1|67826.1|67818.2|67803.2|706
1689088200000|2023-07-11 15:10:00|67830|67815|67799.5|67784.5|67839.1|67824.1|67799|67784|605
1689088500000|2023-07-11 15:15:00|67799.9|67784.9|67800.6|67785.6|67813.4|67798.4|67792.5|67777.5|581
1689088800000|2023-07-11 15:20:00|67800.8|67785.8|67816.6|67801.6|67819.9|67804.9|67794.4|67779.4|500
1689089100000|2023-07-11 15:25:00|67816.7|67801.7|67812.6|67797.6|67823.7|67808.7|67808.7|67793.7|600
1689089400000|2023-07-11 15:30:00|67812.7|67797.7|67804.9|67789.9|67819.7|67804.7|67799.7|67784.7|533
1689089700000|2023-07-11 15:35:00|67805.3|67790.3|67808.6|67793.6|67815.1|67800.1|67802.2|67787.2|508
1689090000000|2023-07-11 15:40:00|67808.5|67793.5|67821.1|67806.1|67834.4|67819.4|67807.7|67792.7|469
1689090300000|2023-07-11 15:45:00|67821.2|67806.2|67819.4|67804.4|67841.3|67826.3|67817.8|67802.8|571
1689090600000|2023-07-11 15:50:00|67819.5|67804.5|67814.4|67799.4|67824.3|67809.3|67807.5|67792.5|513
1689090900000|2023-07-11 15:55:00|67814.7|67799.7|67808.2|67793.2|67818.2|67803.2|67803.1|67788.1|531
1689091200000|2023-07-11 16:00:00|67807.6|67792.6|67792.9|67777.9|67813|67798|67792.9|67777.9|539
1689091500000|2023-07-11 16:05:00|67793.1|67778.1|67802.8|67787.8|67812.6|67797.6|67790.6|67775.6|488
1689091800000|2023-07-11 16:10:00|67802.7|67787.7|67799.2|67784.2|67808.2|67793.2|67797.7|67782.7|477
1689092100000|2023-07-11 16:15:00|67799|67784|67797.8|67782.8|67800.8|67785.8|67781.9|67766.9|427
1689092400000|2023-07-11 16:20:00|67797.7|67782.7|67795.6|67780.6|67802.6|67787.6|67788.2|67773.2|421
1689092700000|2023-07-11 16:25:00|67795.7|67780.7|67792.8|67777.8|67799.6|67784.6|67785.9|67770.9|465
1689093000000|2023-07-11 16:30:00|67792.3|67777.3|67796.5|67776.5|67803.5|67783.5|67786.2|67771.2|470
1689093300000|2023-07-11 16:35:00|67796.6|67776.6|67793.4|67778.4|67804.7|67784.7|67790.6|67770.8|374
1689093600000|2023-07-11 16:40:00|67791|67776|67784.4|67769.4|67793.9|67778.9|67784.4|67769.4|440
1689093900000|2023-07-11 16:45:00|67784.3|67769.3|67779|67759|67788.6|67773.6|67779|67759|460
1689094200000|2023-07-11 16:50:00|67779.1|67759.1|67771.6|67756.6|67780.7|67760.7|67765.2|67750.2|410
1689094500000|2023-07-11 16:55:00|67771.4|67756.4|67749.6|67734.6|67778.6|67761.3|67745.6|67730.3|570
1689094800000|2023-07-11 17:00:00|67749.4|67734.4|67732.8|67712.8|67754.3|67735.8|67730.4|67712.8|545
1689095100000|2023-07-11 17:05:00|67728.9|67713.9|67733.6|67718.6|67737.5|67722.5|67721.2|67704|444
1689095400000|2023-07-11 17:10:00|67733.9|67718.9|67730.3|67710.3|67737.9|67720.8|67721.4|67703.7|362
1689095700000|2023-07-11 17:15:00|67730.2|67710.2|67735.7|67715.7|67741.2|67721.2|67728.8|67708.8|352
1689096000000|2023-07-11 17:20:00|67735.6|67715.6|67726.4|67706.4|67737.7|67718.3|67720.8|67700.8|392
1689096300000|2023-07-11 17:25:00|67726.5|67706.5|67722.5|67702.5|67726.8|67706.8|67708|67688|388
1689096600000|2023-07-11 17:30:00|67722.4|67702.4|67717.5|67702.5|67723|67706.1|67712|67693.7|388
1689096900000|2023-07-11 17:35:00|67717.6|67702.6|67713.8|67698.8|67724.9|67709.9|67711.9|67696.9|366
1689097200000|2023-07-11 17:40:00|67713.7|67698.7|67713.7|67698.7|67720.8|67705.8|67711.9|67695.1|388
1689097500000|2023-07-11 17:45:00|67713.8|67698.8|67729.6|67714.6|67738.3|67723.3|67713.8|67698.8|436
1689097800000|2023-07-11 17:50:00|67729.7|67714.7|67728|67713|67731|67716|67722.3|67707.3|333
1689098100000|2023-07-11 17:55:00|67727.9|67712.9|67717.9|67697.9|67731.9|67716.9|67717.8|67697.8|372
1689098400000|2023-07-11 18:00:00|67717.8|67697.8|67717.8|67702.8|67719.4|67704|67708.6|67693.4|373
1689098700000|2023-07-11 18:05:00|67717.9|67702.9|67723.4|67708.4|67723.4|67708.4|67710.9|67693.9|379
1689099000000|2023-07-11 18:10:00|67723.3|67708.3|67737.7|67722.7|67737.7|67722.7|67722.6|67706|330
1689099300000|2023-07-11 18:15:00|67737.4|67722.4|67752.5|67737.5|67752.6|67737.6|67737.2|67722.2|396
1689099600000|2023-07-11 18:20:00|67752.6|67737.6|67762.4|67747.4|67763.9|67748.9|67752.6|67737.6|366
1689099900000|2023-07-11 18:25:00|67762.3|67747.3|67765.7|67750.7|67767.9|67752.9|67762|67747|316
1689100200000|2023-07-11 18:30:00|67765.6|67750.6|67767.5|67752.5|67773.7|67756.2|67762.6|67744.8|346
1689100500000|2023-07-11 18:35:00|67767.4|67752.4|67765.4|67750.4|67771.8|67756.8|67759|67744|414
1689100800000|2023-07-11 18:40:00|67765.3|67750.3|67754.3|67739.3|67766.3|67751.3|67749|67734|383
1689101100000|2023-07-11 18:45:00|67754.2|67739.2|67753|67738|67757.5|67742.5|67750|67735|372
1689101400000|2023-07-11 18:50:00|67753.1|67738.1|67756.4|67741.4|67759.3|67744.3|67750.6|67735.6|358
1689101700000|2023-07-11 18:55:00|67756.3|67741.3|67768.7|67753.7|67768.9|67753.9|67749.8|67734.8|524
1689102000000|2023-07-11 19:00:00|67767.3|67752.3|67760.9|67745.9|67770.6|67755.6|67758.8|67743.8|464
1689102300000|2023-07-11 19:05:00|67760.8|67745.8|67766.9|67751.9|67770.5|67755.5|67760.8|67745.8|358
1689102600000|2023-07-11 19:10:00|67766.8|67751.8|67762.5|67747.5|67767|67752|67757.6|67742.6|392
1689102900000|2023-07-11 19:15:00|67762.4|67747.4|67751.8|67736.8|67763.5|67748.5|67751.5|67736.5|487
1689103200000|2023-07-11 19:20:00|67751.6|67736.6|67741.1|67726.1|67752.1|67737.1|67738.2|67723.2|364
1689103500000|2023-07-11 19:25:00|67741.4|67726.4|67742.5|67727.5|67747.1|67732.1|67739.6|67724.6|413
1689103800000|2023-07-11 19:30:00|67742.4|67727.4|67744.7|67729.7|67745.7|67730.7|67741.7|67726.7|400
1689104100000|2023-07-11 19:35:00|67744.6|67729.6|67726.1|67711.1|67744.7|67729.7|67726|67711|426
1689104400000|2023-07-11 19:40:00|67726.2|67711.2|67739|67724|67742|67726.8|67724.6|67709.6|418
1689104700000|2023-07-11 19:45:00|67738.9|67723.9|67731.1|67716.1|67739.5|67724.5|67725.7|67710.7|423
1689105000000|2023-07-11 19:50:00|67731|67716|67736.6|67721.6|67737.3|67722.3|67730.3|67715.3|420
1689105300000|2023-07-11 19:55:00|67736.7|67721.7|67726.1|67711.1|67742.8|67727.8|67718.6|67703.6|538
1689105600000|2023-07-11 20:00:00|67725.4|67710.4|67717.4|67697.4|67728.9|67710.5|67717.4|67697.4|403
1689105900000|2023-07-11 20:05:00|67718|67698|67725|67705|67725.9|67705.9|67717.2|67697.2|346
1689106200000|2023-07-11 20:10:00|67724.9|67704.9|67730.5|67710.5|67730.8|67712.9|67723.8|67703.8|285
1689106500000|2023-07-11 20:15:00|67730|67710|67726.2|67711.2|67731.1|67712.3|67724.6|67706.6|339
1689106800000|2023-07-11 20:20:00|67726.8|67711.8|67730.8|67710.8|67731.9|67712.3|67725.8|67708.5|220
1689107100000|2023-07-11 20:25:00|67730.5|67710.5|67727.9|67707.9|67730.6|67710.6|67723.4|67703.4|233
1689107400000|2023-07-11 20:30:00|67727.8|67707.8|67724.5|67704.5|67727.9|67707.9|67721.9|67701.9|255
1689107700000|2023-07-11 20:35:00|67724.9|67704.9|67723.8|67703.8|67727.1|67707.1|67723.8|67703.8|255
1689108000000|2023-07-11 20:40:00|67723.7|67703.7|67713.8|67693.8|67725.6|67705.6|67713.2|67693.2|263
1689108300000|2023-07-11 20:45:00|67713.7|67693.7|67719.5|67699.5|67719.6|67699.6|67711.7|67691.7|285
1689108600000|2023-07-11 20:50:00|67719.7|67699.7|67712.5|67692.5|67721.6|67701.6|67712.3|67692.3|241
1689108900000|2023-07-11 20:55:00|67712.4|67692.4|67710|67689.2|67712.8|67692.8|67707.5|67687.4|344
1689109200000|2023-07-11 21:00:00|67712.4|67686.4|67742.1|67689.7|67757.5|67689.7|67708.1|67679.6|52
1689109500000|2023-07-11 21:05:00|67769.9|67690.5|67743.8|67696|67769.9|67699.9|67741.8|67683.5|127
1689109800000|2023-07-11 21:10:00|67740.9|67696.1|67730|67687.1|67740.9|67696.1|67729|67686.8|32
1689110100000|2023-07-11 21:15:00|67730.1|67687.3|67731.2|67688.5|67735.1|67693.9|67715.6|67675.4|135
1689110400000|2023-07-11 21:20:00|67731.3|67688.6|67731.3|67683|67741|67689.9|67728.7|67681.6|50
1689110700000|2023-07-11 21:25:00|67731.4|67682.6|67721.5|67684.3|67732.9|67688.2|67717.8|67678.7|75
1689111000000|2023-07-11 21:30:00|67721.4|67683.8|67714.6|67679.6|67738.1|67688.5|67711.8|67676|211
1689111300000|2023-07-11 21:35:00|67714.5|67679.5|67711.5|67679.7|67714.8|67680.7|67711.4|67679.3|90
1689111600000|2023-07-11 21:40:00|67711.6|67680.3|67711.4|67680|67712.2|67680.9|67711.1|67679.5|313
1689111900000|2023-07-11 21:45:00|67712|67679.5|67711.4|67668.1|67715.3|67680.8|67711.1|67667.9|156
1689112200000|2023-07-11 21:50:00|67711.5|67667.9|67731.9|67679.4|67737|67684.6|67711.1|67666.4|190
1689112500000|2023-07-11 21:55:00|67731.4|67679.3|67727.9|67684.4|67734.1|67685.1|67725.1|67673.7|167
1689112800000|2023-07-11 22:00:00|67722.8|67684.8|67710|67680.4|67731.4|67684.8|67703.7|67670.1|301
1689113100000|2023-07-11 22:05:00|67709.9|67680.3|67712|67673|67716.3|67681.5|67707.8|67671.8|144
1689113400000|2023-07-11 22:10:00|67713.9|67672.2|67710.5|67676.3|67716.4|67679.8|67708.8|67670.7|206
1689113700000|2023-07-11 22:15:00|67711|67675.8|67711.1|67674.4|67715|67680.2|67706|67671.2|291
1689114000000|2023-07-11 22:20:00|67711|67674.3|67708.6|67671.1|67711.9|67677.7|67705|67671|225
1689114300000|2023-07-11 22:25:00|67708.7|67671.2|67702.9|67679.1|67709|67680.5|67702.1|67668.2|222
1689114600000|2023-07-11 22:30:00|67702.5|67678.8|67701.7|67671.8|67705.8|67680|67699|67667.5|239
1689114900000|2023-07-11 22:35:00|67701.8|67671.9|67697.4|67667.7|67703.2|67673.2|67695|67663.2|220
1689115200000|2023-07-11 22:40:00|67697.3|67667.5|67702.1|67664.2|67704.6|67672.2|67697.1|67662.8|233
1689115500000|2023-07-11 22:45:00|67702|67664.3|67700.7|67662.7|67702.1|67667.8|67695.7|67661.7|161
1689115800000|2023-07-11 22:50:00|67700.6|67662.6|67693.8|67655.7|67703.2|67665.9|67688.3|67654|259
1689116100000|2023-07-11 22:55:00|67693.7|67655.6|67685.8|67655.6|67693.7|67658.7|67685|67651.6|293
1689116400000|2023-07-11 23:00:00|67686|67655.7|67689.5|67661.1|67690.7|67663.4|67684.6|67651.7|348
1689116700000|2023-07-11 23:05:00|67689.4|67661|67687.6|67663.2|67690.9|67664|67687.6|67658.8|184
1689117000000|2023-07-11 23:10:00|67689.1|67661.8|67687.9|67664.2|67689.6|67664.4|67687.6|67661.8|145
1689117300000|2023-07-11 23:15:00|67687.7|67664.1|67683.2|67656.4|67689|67667.3|67681.7|67656.4|163
1689117600000|2023-07-11 23:20:00|67683.3|67656.3|67682.9|67659.3|67686.2|67659.3|67682|67656.2|195
1689117900000|2023-07-11 23:25:00|67682.8|67659.2|67690.9|67667.2|67694.1|67669|67682.6|67656.1|250
1689118200000|2023-07-11 23:30:00|67691.1|67667.3|67689.4|67662|67691.5|67667.3|67685.9|67659.5|283
1689118500000|2023-07-11 23:35:00|67689.5|67662.1|67689.1|67665|67690.9|67665.7|67688|67661.7|213
1689118800000|2023-07-11 23:40:00|67689|67664.9|67675|67655|67690.3|67665.2|67673.6|67653.6|420
1689119100000|2023-07-11 23:45:00|67674.8|67654.8|67680.9|67660.9|67682|67662|67674.1|67654.1|256
1689119400000|2023-07-11 23:50:00|67681|67661|67679.7|67659.7|67684.9|67664.9|67679.3|67659.3|237
1689119700000|2023-07-11 23:55:00|67679.8|67659.8|67679|67659|67680.2|67660.2|67676.6|67656.6|185
1689120000000|2023-07-12 00:00:00|67679.1|67659.1|67674.9|67654.9|67689.3|67669.3|67672.7|67652.7|315
1689120300000|2023-07-12 00:05:00|67674.7|67654.7|67675.9|67655.9|67679|67659|67672.3|67652.3|268
1689120600000|2023-07-12 00:10:00|67675.2|67655.2|67676.9|67656.9|67688.2|67668.2|67672.5|67652.5|315
1689120900000|2023-07-12 00:15:00|67676.8|67656.8|67671|67651|67678|67658|67662.7|67642.7|367
1689121200000|2023-07-12 00:20:00|67671.1|67651.1|67668.6|67648.6|67674.3|67654.3|67661.9|67641.9|324
1689121500000|2023-07-12 00:25:00|67669.1|67649.1|67640.7|67620.7|67670.1|67650.1|67639.3|67619.3|397
1689121800000|2023-07-12 00:30:00|67640.5|67620.5|67636.7|67616.7|67642.8|67622.8|67631.2|67611.2|425
1689122100000|2023-07-12 00:35:00|67636.8|67616.8|67651.1|67631.1|67655|67635|67630.5|67610.5|438
1689122400000|2023-07-12 00:40:00|67651.2|67631.2|67649.7|67629.7|67655.7|67635.7|67634.6|67614.6|430
1689122700000|2023-07-12 00:45:00|67649.4|67629.4|67640.7|67620.7|67654.1|67634.1|67638.7|67618.7|380
1689123000000|2023-07-12 00:50:00|67640.8|67620.8|67644.2|67624.2|67660.7|67640.7|67638.1|67618.1|385
1689123300000|2023-07-12 00:55:00|67645.1|67625.1|67649.3|67629.3|67657.6|67637.6|67631.6|67611.6|365
1689123600000|2023-07-12 01:00:00|67649.4|67629.4|67629.1|67609.1|67650.3|67630.3|67622.5|67602.5|423
1689123900000|2023-07-12 01:05:00|67629|67609|67622.5|67602.5|67632.8|67612.8|67620.7|67600.7|366
1689124200000|2023-07-12 01:10:00|67622.6|67602.6|67593.4|67573.4|67624.5|67604.5|67593.4|67573.4|388
1689124500000|2023-07-12 01:15:00|67591.7|67571.7|67593.6|67573.6|67596|67576|67580.7|67560.7|410
1689124800000|2023-07-12 01:20:00|67593.5|67573.5|67572.3|67552.3|67596.7|67576.7|67569.7|67549.7|378
1689125100000|2023-07-12 01:25:00|67573|67553|67603.4|67583.4|67606|67586|67573|67553|399
1689125400000|2023-07-12 01:30:00|67603.3|67583.3|67619.1|67599.1|67623.8|67603.8|67598.4|67578.4|411
1689125700000|2023-07-12 01:35:00|67617.5|67597.5|67608.3|67588.3|67617.5|67597.5|67590.3|67570.3|419
1689126000000|2023-07-12 01:40:00|67608|67588|67585.9|67565.9|67611.5|67591.5|67585.6|67565.6|436
1689126300000|2023-07-12 01:45:00|67586.2|67566.2|67594|67574|67604.9|67584.9|67584.2|67564.2|395
1689126600000|2023-07-12 01:50:00|67594.2|67574.2|67597.7|67577.7|67604.5|67584.5|67589.9|67569.9|356
1689126900000|2023-07-12 01:55:00|67597.6|67577.6|67588.8|67568.8|67598.5|67578.5|67581.5|67561.5|371
1689127200000|2023-07-12 02:00:00|67588.7|67568.7|67580.5|67560.5|67588.7|67568.7|67572.1|67552.1|442
1689127500000|2023-07-12 02:05:00|67580.6|67560.6|67590.6|67570.6|67597.8|67577.8|67578.8|67558.8|460
1689127800000|2023-07-12 02:10:00|67590.7|67570.7|67585.4|67565.4|67597.7|67577.7|67581.2|67561.2|371
1689128100000|2023-07-12 02:15:00|67586.4|67566.4|67579.2|67559.2|67586.5|67566.5|67567.5|67547.5|348
1689128400000|2023-07-12 02:20:00|67579.1|67559.1|67560.2|67540.2|67580.1|67560.1|67547.5|67527.5|416
1689128700000|2023-07-12 02:25:00|67560|67540|67560.8|67540.8|67566.9|67546.9|67555.2|67535.2|357
1689129000000|2023-07-12 02:30:00|67560.6|67540.6|67564.5|67544.5|67565.2|67545.2|67552.1|67532.1|388
1689129300000|2023-07-12 02:35:00|67564.6|67544.6|67572.6|67552.6|67581.6|67561.6|67560.7|67540.7|401
1689129600000|2023-07-12 02:40:00|67572.4|67552.4|67570.4|67550.4|67578.9|67558.9|67570.3|67550.3|349
1689129900000|2023-07-12 02:45:00|67570|67550|67570.5|67550.5|67578.5|67558.5|67564.2|67544.2|289
1689130200000|2023-07-12 02:50:00|67570.3|67550.3|67566.2|67546.2|67576.7|67556.7|67565.7|67545.7|262
1689130500000|2023-07-12 02:55:00|67565.6|67545.6|67564.7|67544.7|67573.1|67553.1|67561.4|67541.4|370
1689130800000|2023-07-12 03:00:00|67564.8|67544.8|67585.4|67565.4|67588.5|67568.5|67562.5|67542.5|358
1689131100000|2023-07-12 03:05:00|67585.9|67565.9|67588.5|67568.5|67590.3|67570.3|67575.5|67555.5|369
1689131400000|2023-07-12 03:10:00|67588.6|67568.6|67574.1|67554.1|67588.6|67568.6|67573.4|67553.4|372
1689131700000|2023-07-12 03:15:00|67574.2|67554.2|67574.1|67554.1|67583.4|67563.4|67568.9|67548.9|316
1689132000000|2023-07-12 03:20:00|67574|67554|67573.2|67553.2|67577.8|67557.8|67570.9|67550.9|299
1689132300000|2023-07-12 03:25:00|67573.3|67553.3|67587.8|67567.8|67589.7|67569.7|67568.1|67548.1|347
1689132600000|2023-07-12 03:30:00|67587.6|67567.6|67576.7|67556.7|67587.7|67567.7|67574.5|67554.5|353
1689132900000|2023-07-12 03:35:00|67576.8|67556.8|67577.8|67557.8|67585.9|67565.9|67576.2|67556.2|337
1689133200000|2023-07-12 03:40:00|67577.6|67557.6|67588.3|67568.3|67592.2|67572.2|67564.4|67544.4|386
1689133500000|2023-07-12 03:45:00|67586.3|67566.3|67575.5|67555.5|67589.3|67569.3|67574.6|67554.6|271
1689133800000|2023-07-12 03:50:00|67575.6|67555.6|67578.8|67558.8|67584.1|67564.1|67574.6|67554.6|274
1689134100000|2023-07-12 03:55:00|67578.7|67558.7|67574.4|67554.4|67584|67564|67573.8|67553.8|340
1689134400000|2023-07-12 04:00:00|67574.3|67554.3|67562|67542|67577.2|67557.2|67562|67542|276
1689134700000|2023-07-12 04:05:00|67562.1|67542.1|67556.1|67536.1|67562.4|67542.4|67549.7|67529.7|342
1689135000000|2023-07-12 04:10:00|67556|67536|67559.6|67539.6|67560.3|67540.3|67553.6|67533.6|302
1689135300000|2023-07-12 04:15:00|67559.5|67539.5|67550.6|67530.6|67562.9|67542.9|67549.2|67529.2|302
1689135600000|2023-07-12 04:20:00|67550.1|67530.1|67567.3|67547.3|67571|67551|67550.1|67530.1|316
1689135900000|2023-07-12 04:25:00|67567.4|67547.4|67559.4|67539.4|67569.7|67549.7|67557.1|67537.1|253
1689136200000|2023-07-12 04:30:00|67559.5|67539.5|67556|67536|67560.1|67540.1|67549.1|67529.5|332
1689136500000|2023-07-12 04:35:00|67556.1|67536.1|67558.1|67543.1|67561.1|67543.9|67555.1|67535.3|395
1689136800000|2023-07-12 04:40:00|67558.2|67543.2|67548.7|67528.7|67560.9|67543.4|67548.6|67528.6|400
1689137100000|2023-07-12 04:45:00|67548.5|67528.5|67546.6|67526.6|67549.6|67531.1|67539.7|67519.7|336
1689137400000|2023-07-12 04:50:00|67546.3|67526.3|67540.2|67520.2|67549.1|67532.2|67537|67518.4|365
1689137700000|2023-07-12 04:55:00|67539.8|67519.8|67536.5|67516.5|67541.8|67522.1|67532.2|67512.7|438
1689138000000|2023-07-12 05:00:00|67536.6|67516.6|67551.1|67531.1|67555.8|67539.9|67535.7|67515.7|496
1689138300000|2023-07-12 05:05:00|67551.2|67531.2|67556.6|67536.6|67561.9|67541.9|67548.8|67528.8|397
1689138600000|2023-07-12 05:10:00|67556.5|67536.5|67546.7|67526.7|67556.7|67536.7|67539.5|67519.5|390
1689138900000|2023-07-12 05:15:00|67546.4|67526.4|67531.8|67511.8|67546.9|67526.9|67531.6|67511.6|407
1689139200000|2023-07-12 05:20:00|67531.9|67511.9|67554.8|67534.8|67563.8|67543.8|67531.8|67511.8|567
1689139500000|2023-07-12 05:25:00|67554.7|67534.7|67551.4|67531.4|67559.3|67539.3|67549.6|67529.6|512
1689139800000|2023-07-12 05:30:00|67551.6|67531.6|67562.9|67542.9|67571.1|67553.9|67547.8|67529.2|562
1689140100000|2023-07-12 05:35:00|67560.6|67545.6|67572.6|67557.6|67574.7|67557.8|67560.6|67545.6|397
1689140400000|2023-07-12 05:40:00|67572.7|67557.7|67565.6|67545.6|67584.5|67564.5|67565.1|67545.1|395
1689140700000|2023-07-12 05:45:00|67565.8|67545.8|67569.3|67549.3|67570.2|67550.3|67557.1|67539.9|373
1689141000000|2023-07-12 05:50:00|67569.2|67549.2|67567.8|67547.8|67577.2|67557.2|67564.2|67544.2|336
1689141300000|2023-07-12 05:55:00|67568.9|67548.9|67591.5|67576.5|67596|67578|67568.9|67548.9|546
1689141600000|2023-07-12 06:00:00|67587.1|67572.1|67566.8|67551.8|67588.4|67573.4|67564.1|67549.1|630
1689141900000|2023-07-12 06:05:00|67566.9|67551.9|67568.1|67553.1|67569.8|67554.8|67555.1|67540.1|537
1689142200000|2023-07-12 06:10:00|67567.9|67552.9|67571.3|67556.3|67578.6|67563.6|67564.7|67549.7|521
1689142500000|2023-07-12 06:15:00|67571.2|67556.2|67554.3|67539.3|67571.3|67556.3|67550.5|67533.3|483
1689142800000|2023-07-12 06:20:00|67554.6|67539.6|67549|67534|67557.4|67542.4|67543.5|67528.5|491
1689143100000|2023-07-12 06:25:00|67549.1|67534.1|67569.9|67554.9|67572.5|67556.5|67541.9|67526.9|456
1689143400000|2023-07-12 06:30:00|67571.3|67556.3|67578.3|67563.3|67581|67566|67567.8|67551.5|490
1689143700000|2023-07-12 06:35:00|67578.1|67563.1|67572.9|67557.9|67578.8|67563.8|67568.5|67553.5|492
1689144000000|2023-07-12 06:40:00|67575.1|67560.1|67600.1|67585.1|67600.6|67585.6|67572.9|67557.9|454
1689144300000|2023-07-12 06:45:00|67600|67585|67599.3|67579.3|67604.6|67589.6|67573.5|67558.5|559
1689144600000|2023-07-12 06:50:00|67599.1|67579.1|67611|67596|67621.6|67605.2|67599|67579.1|552
1689144900000|2023-07-12 06:55:00|67615.8|67595.8|67625.6|67605.6|67638|67620.1|67607.4|67589.8|571
1689145200000|2023-07-12 07:00:00|67625.5|67605.5|67602.4|67587.4|67629.8|67614.1|67597.7|67582.7|652
1689145500000|2023-07-12 07:05:00|67602.3|67587.3|67620.4|67605.4|67628.3|67613.3|67600.3|67585.3|626
1689145800000|2023-07-12 07:10:00|67620.3|67605.3|67612.5|67592.5|67620.6|67605.6|67606.6|67590.4|621
1689146100000|2023-07-12 07:15:00|67612.6|67592.6|67610.5|67595.5|67620|67602.8|67595.3|67580.3|595
1689146400000|2023-07-12 07:20:00|67610.7|67595.7|67610|67595|67616|67601|67597.3|67582.3|568
1689146700000|2023-07-12 07:25:00|67610.1|67595.1|67591.6|67576.6|67612.7|67597.7|67578.4|67563.4|609
1689147000000|2023-07-12 07:30:00|67591.8|67576.8|67586.3|67571.3|67602.7|67587.7|67583.7|67568.7|605
1689147300000|2023-07-12 07:35:00|67586.1|67571.1|67620|67605|67621.8|67606.8|67583.5|67568.5|601
1689147600000|2023-07-12 07:40:00|67619.9|67604.9|67608.1|67593.1|67622.5|67607.5|67598.1|67583.1|627
1689147900000|2023-07-12 07:45:00|67608|67593|67607.6|67592.6|67616.2|67601.2|67600.6|67584.2|551
1689148200000|2023-07-12 07:50:00|67607.5|67592.5|67604.7|67589.7|67620|67605|67597.9|67582.9|568
1689148500000|2023-07-12 07:55:00|67605.3|67590.3|67596.8|67576.8|67606.9|67591.9|67591.9|67573.3|533
1689148800000|2023-07-12 08:00:00|67597.1|67577.1|67601.6|67586.6|67624.8|67607.1|67597.1|67577.1|703
1689149100000|2023-07-12 08:05:00|67601.7|67586.7|67589.9|67569.9|67602.9|67587.9|67580.3|67565.3|560
1689149400000|2023-07-12 08:10:00|67587.8|67572.8|67578.7|67563.7|67594|67579|67577.3|67562.3|479
1689149700000|2023-07-12 08:15:00|67578.8|67563.8|67582.3|67567.3|67590.4|67575.4|67574.3|67559.3|548
1689150000000|2023-07-12 08:20:00|67582.4|67567.4|67602.9|67587.9|67602.9|67587.9|67580.6|67565.6|542
1689150300000|2023-07-12 08:25:00|67602.8|67587.8|67612.5|67597.5|67613.3|67598.3|67597.8|67581.7|561
1689150600000|2023-07-12 08:30:00|67612.2|67597.2|67620.6|67605.6|67629.4|67612|67608.5|67591.3|587
1689150900000|2023-07-12 08:35:00|67620.5|67605.5|67604.4|67589.4|67630.7|67611.1|67602.9|67587.9|546
1689151200000|2023-07-12 08:40:00|67604.2|67589.2|67607.4|67592.4|67610.1|67594.8|67593.9|67578.9|517
1689151500000|2023-07-12 08:45:00|67607.7|67592.7|67620.2|67605.2|67629.2|67614.2|67605.5|67590.5|487
1689151800000|2023-07-12 08:50:00|67620.3|67605.3|67599|67584|67625.3|67610.3|67596.1|67579.7|523
1689152100000|2023-07-12 08:55:00|67598.3|67583.3|67625.7|67610.7|67626.4|67610.8|67598.3|67583.3|604
1689152400000|2023-07-12 09:00:00|67627.5|67612.5|67646.6|67626.6|67650.3|67633.3|67623.2|67606|587
1689152700000|2023-07-12 09:05:00|67646.3|67626.3|67647.5|67632.5|67649.7|67634.7|67635|67620|490
1689153000000|2023-07-12 09:10:00|67647.6|67632.6|67618.9|67603.9|67647.6|67632.6|67617.2|67601.1|539
1689153300000|2023-07-12 09:15:00|67619|67604|67621.1|67606.1|67633.3|67618.3|67619|67601.6|554
1689153600000|2023-07-12 09:20:00|67620.9|67605.9|67620.7|67605.7|67625|67610|67614.6|67599.6|553
1689153900000|2023-07-12 09:25:00|67620.6|67605.6|67598.6|67583.6|67620.7|67605.7|67595.8|67580.8|448
1689154200000|2023-07-12 09:30:00|67598.7|67583.7|67611.2|67596.2|67628.8|67613.8|67593.3|67578.3|561
1689154500000|2023-07-12 09:35:00|67611.1|67596.1|67617.5|67602.5|67620.5|67605.5|67602.7|67587.7|440
1689154800000|2023-07-12 09:40:00|67617.2|67602.2|67607.1|67592.1|67618.9|67603.9|67606.3|67591.3|492
1689155100000|2023-07-12 09:45:00|67607.3|67592.3|67606.8|67591.8|67611.3|67596.3|67604.6|67589.6|430
1689155400000|2023-07-12 09:50:00|67606.7|67591.7|67592.2|67577.2|67606.8|67591.8|67587.3|67572.3|462
1689155700000|2023-07-12 09:55:00|67592.1|67577.1|67604.6|67589.6|67606.4|67591.4|67592|67577|529
1689156000000|2023-07-12 10:00:00|67604.7|67589.7|67615|67600|67625.9|67610.9|67604.4|67589.4|552
1689156300000|2023-07-12 10:05:00|67615.1|67600.1|67618.1|67603.1|67625.3|67610.3|67605.1|67590.1|568
1689156600000|2023-07-12 10:10:00|67618.2|67603.2|67607.7|67592.7|67622|67607|67605.9|67590.9|568
1689156900000|2023-07-12 10:15:00|67607.6|67592.6|67619.9|67604.9|67622|67607|67605.3|67590.3|480
1689157200000|2023-07-12 10:20:00|67619.2|67604.2|67612|67597|67621.8|67606.8|67609.4|67594.4|482
1689157500000|2023-07-12 10:25:00|67611.9|67596.9|67606.6|67591.6|67616.2|67601.2|67603.4|67588.4|426
1689157800000|2023-07-12 10:30:00|67606.5|67591.5|67606.6|67591.6|67613.7|67598.7|67603.8|67588.8|420
1689158100000|2023-07-12 10:35:00|67606.5|67591.5|67628.4|67613.4|67628.4|67613.4|67606.5|67591.5|419
1689158400000|2023-07-12 10:40:00|67628.5|67613.5|67636.9|67621.9|67643.9|67628.9|67626.7|67611.7|508
1689158700000|2023-07-12 10:45:00|67637|67622|67635.5|67620.5|67643.6|67628.6|67633.7|67618.7|426
1689159000000|2023-07-12 10:50:00|67634.3|67619.3|67619.8|67604.8|67636.3|67621.3|67616.7|67601.7|461
1689159300000|2023-07-12 10:55:00|67620|67605|67620.8|67600.8|67621.1|67606.1|67610.3|67595.3|451
1689159600000|2023-07-12 11:00:00|67623|67603|67628.4|67613.4|67629.3|67614.3|67616.4|67601.4|453
1689159900000|2023-07-12 11:05:00|67628.3|67613.3|67640.8|67625.8|67653|67638|67628.1|67613.1|515
1689160200000|2023-07-12 11:10:00|67640.7|67625.7|67636.6|67621.6|67645.9|67630.8|67631|67615.8|494
1689160500000|2023-07-12 11:15:00|67636.9|67621.9|67648.9|67633.9|67654.6|67639.6|67628.2|67613.2|453
1689160800000|2023-07-12 11:20:00|67649|67634|67629.4|67614.4|67649|67634|67628.5|67613.5|487
1689161100000|2023-07-12 11:25:00|67629.5|67614.5|67639.3|67624.3|67649.1|67634.1|67628.4|67613.4|484
1689161400000|2023-07-12 11:30:00|67639.4|67624.4|67648.6|67633.6|67657.9|67642.9|67633.6|67618.6|488
1689161700000|2023-07-12 11:35:00|67646|67631|67627.1|67612.1|67646.1|67631.1|67627.1|67612.1|473
1689162000000|2023-07-12 11:40:00|67627.2|67612.2|67616|67601|67633.7|67618.7|67615.1|67600.1|520
1689162300000|2023-07-12 11:45:00|67616.1|67601.1|67623.2|67608.2|67630.2|67615.2|67607.9|67592.9|477
1689162600000|2023-07-12 11:50:00|67623.3|67608.3|67651.4|67636.4|67652.1|67637.1|67620.8|67605.8|594
1689162900000|2023-07-12 11:55:00|67651.7|67636.7|67666|67651|67673.4|67658.4|67642.5|67627.5|710
1689163200000|2023-07-12 12:00:00|67663.9|67648.9|67644.8|67629.8|67664.7|67649.7|67637.5|67622.5|647
1689163500000|2023-07-12 12:05:00|67645.1|67630.1|67620.6|67605.6|67647.6|67632.6|67617.1|67602.1|537
1689163800000|2023-07-12 12:10:00|67621.1|67606.1|67604.9|67589.9|67626.7|67611.7|67604.8|67589.8|589
1689164100000|2023-07-12 12:15:00|67604.8|67589.8|67632.8|67617.8|67639.7|67624.7|67601.6|67586.6|520
1689164400000|2023-07-12 12:20:00|67632.6|67617.6|67600.6|67585.6|67632.9|67617.9|67599.5|67584.5|638
1689164700000|2023-07-12 12:25:00|67600.5|67585.5|67658.7|67559.7|67658.7|67623.5|67591.8|67531.1|720
1689165000000|2023-07-12 12:30:00|67663|67564|67428.7|67408.7|67663|67564|67344.8|67323.1|1122
1689165300000|2023-07-12 12:35:00|67429.9|67409.9|67342.3|67327.3|67430.8|67410.8|67316.6|67301.6|1069
1689165600000|2023-07-12 12:40:00|67343.4|67328.4|67380.4|67360.4|67402.3|67387|67336.5|67321.5|1034
1689165900000|2023-07-12 12:45:00|67379|67364|67387.5|67372.5|67401|67386|67344.2|67329.2|995
1689166200000|2023-07-12 12:50:00|67389|67374|67460.8|67445.8|67492.9|67472.9|67369|67354|1005
1689166500000|2023-07-12 12:55:00|67460.2|67445.2|67402.6|67387.6|67462.7|67447.7|67389.8|67374.8|922
1689166800000|2023-07-12 13:00:00|67400.8|67385.8|67345.5|67330.5|67411.8|67396.8|67344.5|67329.5|911
1689167100000|2023-07-12 13:05:00|67345.6|67330.6|67318.9|67303.9|67350.5|67335.5|67298.5|67283.5|871
1689167400000|2023-07-12 13:10:00|67320.7|67305.7|67287.5|67272.5|67338.7|67323.7|67283.3|67268.3|897
1689167700000|2023-07-12 13:15:00|67288.4|67273.4|67248.5|67233.5|67308.2|67293.2|67244.1|67228.2|902
1689168000000|2023-07-12 13:20:00|67248.1|67233.1|67261.2|67246.2|67281.2|67266.2|67243.5|67227.1|855
1689168300000|2023-07-12 13:25:00|67261.9|67246.9|67251.1|67236.1|67294.5|67279.5|67248.8|67233.8|817
1689168600000|2023-07-12 13:30:00|67249.5|67234.5|67243.8|67228.8|67254.1|67239.1|67224|67209|929
1689168900000|2023-07-12 13:35:00|67243.4|67228.4|67200.4|67185.4|67243.5|67228.5|67197.1|67182.1|894
1689169200000|2023-07-12 13:40:00|67200.5|67185.5|67243.9|67228.9|67246.8|67231.8|67191.4|67176.4|918
1689169500000|2023-07-12 13:45:00|67243.7|67228.7|67195.4|67180.4|67246.1|67231.1|67186.5|67171.5|848
1689169800000|2023-07-12 13:50:00|67194.4|67179.4|67167|67152|67205.4|67190.4|67141.2|67125|923
1689170100000|2023-07-12 13:55:00|67166.8|67151.8|67157.4|67142.4|67179.3|67164.3|67151.7|67136.7|840
1689170400000|2023-07-12 14:00:00|67157.8|67142.8|67193.2|67178.2|67207.8|67192.8|67157.8|67142.8|928
1689170700000|2023-07-12 14:05:00|67192.9|67177.9|67159.4|67144.4|67211.3|67196.3|67149.5|67134.5|875
1689171000000|2023-07-12 14:10:00|67159.5|67144.5|67152.6|67132.6|67165.8|67150.8|67127.8|67112.8|883
1689171300000|2023-07-12 14:15:00|67152.5|67132.5|67124.6|67109.6|67153.2|67138.2|67106.5|67091.5|818
1689171600000|2023-07-12 14:20:00|67124.5|67109.5|67143.4|67128.4|67151.4|67136.4|67110.7|67095.7|823
1689171900000|2023-07-12 14:25:00|67143.5|67128.5|67144.5|67129.5|67172.8|67157.8|67139.1|67124.1|756
1689172200000|2023-07-12 14:30:00|67144.4|67129.4|67131.2|67116.2|67150.9|67135.9|67110|67095|823
1689172500000|2023-07-12 14:35:00|67130.2|67115.2|67069.1|67054.1|67132.9|67117.9|67062.3|67045.4|765
1689172800000|2023-07-12 14:40:00|67068.7|67053.7|67039.5|67024.5|67073.4|67058.4|67038|67023|747
1689173100000|2023-07-12 14:45:00|67040.8|67025.8|67032.2|67017.2|67045.4|67030.4|67025.7|67010.7|756
1689173400000|2023-07-12 14:50:00|67032.1|67017.1|67012.6|66997.6|67058.6|67043.6|67006.5|66991.5|760
1689173700000|2023-07-12 14:55:00|67012.7|66997.7|67022.2|67007.2|67026.2|67011.2|67004|66989|753
1689174000000|2023-07-12 15:00:00|67022.3|67007.3|67032.2|67017.2|67045.2|67030.2|67009.7|66994.7|799
1689174300000|2023-07-12 15:05:00|67032.3|67017.3|67064.7|67049.7|67069.8|67054.8|67029.5|67014.5|714
1689174600000|2023-07-12 15:10:00|67064.8|67049.8|67070.9|67055.9|67080|67065|67060.4|67045.4|725
1689174900000|2023-07-12 15:15:00|67070.3|67055.3|67037.1|67022.1|67070.3|67055.3|67035.9|67020.9|705
1689175200000|2023-07-12 15:20:00|67037.6|67022.6|67026.6|67011.6|67047.9|67032.9|67018.8|67003.8|666
1689175500000|2023-07-12 15:25:00|67026.3|67011.3|66991.8|66976.8|67026.9|67011.9|66990.8|66975.8|679
1689175800000|2023-07-12 15:30:00|66991.3|66976.3|67028.3|67013.3|67030.9|67015.9|66991.3|66976.3|656
1689176100000|2023-07-12 15:35:00|67028.4|67013.4|67003.7|66988.7|67028.4|67013.4|66994.4|66979.4|619
1689176400000|2023-07-12 15:40:00|67003.8|66988.8|67037.1|67022.1|67046.8|67031.8|67003.8|66988.8|689
1689176700000|2023-07-12 15:45:00|67037|67022|66996.3|66981.3|67044.4|67029.4|66994.4|66979.4|621
1689177000000|2023-07-12 15:50:00|66996.4|66981.4|67000|66985|67006.5|66991.5|66995.2|66980.2|570
1689177300000|2023-07-12 15:55:00|67000.1|66985.1|67011.4|66996.4|67019.5|67004.5|66995.4|66980.4|640
1689177600000|2023-07-12 16:00:00|67012.5|66997.5|67010.3|66995.3|67016|66999.4|66993.1|66978.1|654
1689177900000|2023-07-12 16:05:00|67010.8|66995.8|66989.8|66974.8|67018.5|67003.5|66987.2|66972.2|614
1689178200000|2023-07-12 16:10:00|66989.9|66974.9|66974.7|66959.7|66990.1|66975.1|66966.4|66950.6|619
1689178500000|2023-07-12 16:15:00|66975.4|66960.4|66985.9|66970.9|66986.9|66971.9|66970.3|66955.3|540
1689178800000|2023-07-12 16:20:00|66985.8|66970.8|66963.2|66948.2|66986.6|66971.6|66953.9|66938.9|563
1689179100000|2023-07-12 16:25:00|66960|66945|66958.8|66943.8|66973.1|66958.1|66957.2|66942.2|658
1689179400000|2023-07-12 16:30:00|66958.7|66943.7|66940.9|66925.9|66969.2|66954.2|66940.7|66925.7|650
1689179700000|2023-07-12 16:35:00|66941.1|66926.1|66963.3|66948.3|66968.2|66953.2|66940.8|66925.8|600
1689180000000|2023-07-12 16:40:00|66963.1|66948.1|66977.9|66962.9|66982.7|66967.7|66958.5|66943.5|593
1689180300000|2023-07-12 16:45:00|66978|66963|66951.3|66936.3|66986.1|66971.1|66949.4|66934.4|565
1689180600000|2023-07-12 16:50:00|66951.2|66936.2|66966.5|66951.5|66968.7|66953.7|66948|66933|535
1689180900000|2023-07-12 16:55:00|66966.9|66951.9|66952.3|66937.3|66968.5|66953.5|66951.2|66936.2|632
1689181200000|2023-07-12 17:00:00|66952.5|66937.5|66956.7|66941.7|66962.8|66947.8|66949.3|66934.3|600
1689181500000|2023-07-12 17:05:00|66956.9|66941.9|66969.5|66954.5|66969.8|66954.8|66954|66939|550
1689181800000|2023-07-12 17:10:00|66969.4|66954.4|66975.5|66960.5|66984.3|66967.8|66958.7|66943.7|585
1689182100000|2023-07-12 17:15:00|66975.3|66960.3|66978.7|66963.7|66979|66964|66960.5|66945.5|526
1689182400000|2023-07-12 17:20:00|66978.6|66963.6|66989|66969|66994.9|66976.6|66978|66963|531
1689182700000|2023-07-12 17:25:00|66989.1|66969.1|66985.7|66970.7|66997.8|66981.9|66981.7|66964|606
1689183000000|2023-07-12 17:30:00|66985|66970|66976.7|66961.7|66997|66978|66976.3|66960.5|568
1689183300000|2023-07-12 17:35:00|66977|66962|66982.8|66962.8|66983.7|66968.5|66970.3|66954.2|534
1689183600000|2023-07-12 17:40:00|66982.7|66962.7|66983.2|66968.2|66986.3|66969|66976.4|66959.5|525
1689183900000|2023-07-12 17:45:00|66983.3|66968.3|66986.6|66971.6|66995.6|66980.6|66983.1|66967.6|517
1689184200000|2023-07-12 17:50:00|66986.7|66971.7|66984.9|66969.9|66994.9|66977.7|66981.3|66966.2|530
1689184500000|2023-07-12 17:55:00|66985|66970|66969.5|66949.5|66987.8|66970.5|66964.6|66947.6|497
1689184800000|2023-07-12 18:00:00|66967.8|66947.8|66973|66958|66973|66958|66955.7|66937.8|515
1689185100000|2023-07-12 18:05:00|66974|66959|66966.5|66951.5|66977|66962|66962.5|66947.5|506
1689185400000|2023-07-12 18:10:00|66966.4|66951.4|66956.7|66941.7|66969|66954|66956.6|66941.6|478
1689185700000|2023-07-12 18:15:00|66956.6|66941.6|66953.1|66938.1|66956.6|66941.6|66948.1|66933.1|502
1689186000000|2023-07-12 18:20:00|66953.2|66938.2|66954.2|66939.2|66954.5|66939.5|66948.9|66933.9|522
1689186300000|2023-07-12 18:25:00|66953.9|66938.9|66947.6|66932.6|66954.6|66939.6|66944.6|66929.6|473
1689186600000|2023-07-12 18:30:00|66947.2|66932.2|66938.6|66923.6|66947.2|66932.2|66932.8|66915.7|393
1689186900000|2023-07-12 18:35:00|66938.7|66923.7|66909.3|66894.3|66938.7|66923.7|66904.6|66889.6|527
1689187200000|2023-07-12 18:40:00|66910.2|66895.2|66930|66915|66930.2|66915.2|66910.1|66893.4|571
1689187500000|2023-07-12 18:45:00|66930.8|66915.8|66926.7|66911.7|66942.1|66927.1|66926.2|66911.2|481
1689187800000|2023-07-12 18:50:00|66926.6|66911.6|66927.6|66912.6|66936.5|66921.5|66924|66909|446
1689188100000|2023-07-12 18:55:00|66927.5|66912.5|66915.7|66900.7|66930.2|66915.2|66914.2|66899.2|621
1689188400000|2023-07-12 19:00:00|66915.8|66900.8|66928.6|66913.6|66929.5|66914.5|66915.4|66900.4|587
1689188700000|2023-07-12 19:05:00|66928.7|66913.7|66930.4|66915.4|66932.6|66917.6|66919.4|66904.4|466
1689189000000|2023-07-12 19:10:00|66931.2|66916.2|66923.9|66908.9|66933.2|66918.2|66918.8|66903.8|391
1689189300000|2023-07-12 19:15:00|66923.8|66908.8|66933.3|66918.3|66934.7|66919.7|66921.9|66906.9|457
1689189600000|2023-07-12 19:20:00|66933.5|66918.5|66941.3|66926.3|66943.1|66928.1|66933.1|66918.1|509
1689189900000|2023-07-12 19:25:00|66940.5|66925.5|66931.9|66916.9|66944.3|66929.3|66931.1|66916.1|459
1689190200000|2023-07-12 19:30:00|66932|66917|66926.7|66911.7|66934.7|66919.7|66922.7|66907.7|474
1689190500000|2023-07-12 19:35:00|66925.8|66910.8|66920.8|66905.8|66929.4|66914.4|66918.1|66903.1|349
1689190800000|2023-07-12 19:40:00|66920.7|66905.7|66906.1|66891.1|66921.7|66906.7|66903|66888|439
1689191100000|2023-07-12 19:45:00|66906|66891|66911.9|66896.9|66911.9|66896.9|66906|66891|392
1689191400000|2023-07-12 19:50:00|66914.1|66899.1|66920.6|66905.6|66921.4|66906.4|66914.1|66899.1|363
1689191700000|2023-07-12 19:55:00|66920.7|66905.7|66922.5|66907.5|66930.4|66915.4|66915.8|66900.8|476
1689192000000|2023-07-12 20:00:00|66922.7|66907.7|66929.8|66909.8|66934.6|66915.5|66922.7|66907.7|415
1689192300000|2023-07-12 20:05:00|66929.7|66909.7|66923.8|66903.8|66929.7|66909.7|66919.9|66899.9|375
1689192600000|2023-07-12 20:10:00|66923.9|66903.9|66937.8|66917.8|66938.2|66918.2|66923.7|66903.7|320
1689192900000|2023-07-12 20:15:00|66937.7|66917.7|66944.2|66924.2|66946.2|66926.2|66935.5|66915.5|375
1689193200000|2023-07-12 20:20:00|66944.3|66924.3|66931.7|66911.7|66945.9|66925.9|66928|66908|334
1689193500000|2023-07-12 20:25:00|66931.4|66911.4|66930.6|66910.6|66934.3|66914.3|66926.6|66906.6|328
1689193800000|2023-07-12 20:30:00|66930.7|66910.7|66949.3|66929.3|66955.6|66935.6|66930.1|66910.1|329
1689194100000|2023-07-12 20:35:00|66949.5|66929.5|66955.7|66935.7|66958.7|66938.7|66946.8|66926.8|318
1689194400000|2023-07-12 20:40:00|66956.1|66936.1|66955.9|66935.9|66959.7|66939.7|66955.3|66935.3|237
1689194700000|2023-07-12 20:45:00|66956.3|66936.3|66957.5|66937.5|66958.4|66938.4|66955|66935|305
1689195000000|2023-07-12 20:50:00|66958|66938|66962.4|66942.4|66962.9|66942.9|66957.5|66937.5|320
1689195300000|2023-07-12 20:55:00|66962.5|66942.5|66989.2|66934.1|66989.2|66943.1|66956.6|66934.1|358
1689195600000|2023-07-12 21:00:00|66993.4|66924.8|66975.5|66914|66999.1|66924.8|66973|66911.5|42
1689195900000|2023-07-12 21:05:00|66978.9|66900.4|66965.7|66908.5|66986.5|66911.7|66965|66892.6|80
1689196200000|2023-07-12 21:10:00|66966.3|66908.8|66972.6|66899.5|66978.9|66928.9|66962.8|66892.1|148
1689196500000|2023-07-12 21:15:00|66972.7|66899.8|66972.3|66899.2|66973.8|66900.6|66971.9|66897.2|118
1689196800000|2023-07-12 21:20:00|66973.8|66898.5|66958.1|66925.6|66974.8|66926|66957.9|66895.6|97
1689197100000|2023-07-12 21:25:00|66958|66925.7|66946.8|66908.6|66958.1|66925.7|66946.1|66905.7|103
1689197400000|2023-07-12 21:30:00|66946.9|66909.2|66967.3|66936|66968.1|66936.3|66946.9|66908.7|176
1689197700000|2023-07-12 21:35:00|66968.6|66935.3|66967.4|66935|66968.8|66935.7|66966.2|66934.5|122
1689198000000|2023-07-12 21:40:00|66967.3|66934.9|66965.4|66941.6|66970.5|66943.7|66965.3|66934.9|178
1689198300000|2023-07-12 21:45:00|66966|66941.7|66970.3|66947.4|66971.2|66949|66965.4|66941.6|176
1689198600000|2023-07-12 21:50:00|66970.4|66947.6|66988.9|66932.9|66990.4|66949|66967.7|66931|180
1689198900000|2023-07-12 21:55:00|66989.3|66932.8|66972|66944.4|66991.5|66952.5|66971.9|66924.1|260
1689199200000|2023-07-12 22:00:00|66971.9|66936|66943.2|66923.2|66972.3|66940.1|66942.2|66922.2|359
1689199500000|2023-07-12 22:05:00|66943.1|66923.1|66939.5|66919.5|66943.8|66923.8|66938.9|66918.3|146
1689199800000|2023-07-12 22:10:00|66939.4|66919.4|66934.2|66914.2|66941.2|66921.2|66930.5|66910.5|270
1689200100000|2023-07-12 22:15:00|66934.4|66914.4|66930.3|66910.3|66938.2|66918.2|66929.7|66909.7|343
1689200400000|2023-07-12 22:20:00|66930.4|66910.4|66934.9|66914.9|66936.8|66916.8|66929|66909|227
1689200700000|2023-07-12 22:25:00|66935|66915|66935.1|66915.1|66935.5|66915.5|66932|66912|134
1689201000000|2023-07-12 22:30:00|66935|66915|66935.2|66915.2|66936.6|66916.6|66932.3|66912.3|178
1689201300000|2023-07-12 22:35:00|66935.1|66915.1|66928.7|66908.7|66936.3|66916.3|66928.4|66908.4|233
1689201600000|2023-07-12 22:40:00|66928.6|66908.6|66931|66911|66932.4|66912.4|66923.4|66903.4|248
1689201900000|2023-07-12 22:45:00|66931.1|66911.1|66934.6|66914.6|66935|66915|66927.7|66907.7|353
1689202200000|2023-07-12 22:50:00|66934.7|66914.7|66939.9|66919.9|66941|66921|66934|66914|320
1689202500000|2023-07-12 22:55:00|66939.5|66919.5|66934|66914|66940.3|66920.3|66933.3|66913.3|347
1689202800000|2023-07-12 23:00:00|66934.1|66914.1|66934.7|66914.7|66939.3|66919.3|66932.9|66912.9|249
1689203100000|2023-07-12 23:05:00|66934.9|66914.9|66933.8|66913.8|66935.7|66915.7|66931.8|66911.8|219
1689203400000|2023-07-12 23:10:00|66933.9|66913.9|66936.5|66916.5|66937.3|66917.3|66929.3|66909.3|240
1689203700000|2023-07-12 23:15:00|66936.4|66916.4|66925.3|66905.3|66936.4|66916.4|66923.1|66903.1|162
1689204000000|2023-07-12 23:20:00|66925.5|66905.5|66924.6|66904.6|66925.9|66905.9|66922.5|66902.5|161
1689204300000|2023-07-12 23:25:00|66924.5|66904.5|66931.6|66911.6|66934.3|66914.3|66920.3|66900.3|245
1689204600000|2023-07-12 23:30:00|66931.7|66911.7|66922.4|66902.4|66935.1|66915.1|66921.3|66901.3|162
1689204900000|2023-07-12 23:35:00|66922.3|66902.3|66920.1|66900.1|66922.9|66902.9|66918.8|66898.8|172
1689205200000|2023-07-12 23:40:00|66920.2|66900.2|66920|66900|66921|66901|66917.7|66897.7|257
1689205500000|2023-07-12 23:45:00|66919.4|66899.4|66910|66890|66920.4|66900.4|66910|66890|330
1689205800000|2023-07-12 23:50:00|66909.9|66889.9|66908.9|66888.9|66912|66892|66907.8|66887.8|312
1689206100000|2023-07-12 23:55:00|66908.8|66888.8|66903.8|66883.8|66915.7|66895.7|66903.8|66883.8|278
1689206400000|2023-07-13 00:00:00|66902.1|66882.1|66899.4|66879.4|66909.5|66889.5|66896.6|66876.6|435
1689206700000|2023-07-13 00:05:00|66900|66880|66909.4|66889.4|66910.3|66890.3|66898|66878|431
1689207000000|2023-07-13 00:10:00|66909.8|66889.8|66902.5|66882.5|66910.1|66890.1|66901.1|66881.1|393
1689207300000|2023-07-13 00:15:00|66902.7|66882.7|66894.9|66874.9|66902.8|66882.8|66893.7|66873.7|440
1689207600000|2023-07-13 00:20:00|66894.7|66874.7|66880.8|66860.8|66894.7|66874.7|66876.9|66856.9|498
1689207900000|2023-07-13 00:25:00|66880.7|66860.7|66905.7|66885.7|66905.8|66885.8|66880.5|66860.5|445
1689208200000|2023-07-13 00:30:00|66905.6|66885.6|66903|66883|66908.9|66888.9|66896.9|66876.9|415
1689208500000|2023-07-13 00:35:00|66902.5|66882.5|66889.8|66869.8|66906.2|66886.2|66888|66868|388
1689208800000|2023-07-13 00:40:00|66890.2|66870.2|66888.2|66868.2|66897.2|66877.2|66884.5|66864.5|393
1689209100000|2023-07-13 00:45:00|66888.1|66868.1|66908.8|66888.8|66912.1|66892.1|66886.8|66866.8|357
1689209400000|2023-07-13 00:50:00|66908.7|66888.7|66915.5|66895.5|66921.6|66901.6|66908.6|66888.6|485
1689209700000|2023-07-13 00:55:00|66915.3|66895.3|66917.7|66897.7|66917.7|66897.7|66902|66882|496
1689210000000|2023-07-13 01:00:00|66917.5|66897.5|66915.3|66895.3|66921.1|66901.1|66910.2|66890.2|476
1689210300000|2023-07-13 01:05:00|66915.4|66895.4|66902.7|66887.7|66921.6|66903.1|66898.9|66878.9|460
1689210600000|2023-07-13 01:10:00|66903.3|66888.3|66896.3|66876.3|66909.6|66889.6|66890.9|66870.9|475
1689210900000|2023-07-13 01:15:00|66896.4|66876.4|66920.4|66900.4|66929.2|66909.2|66896.4|66876.4|479
1689211200000|2023-07-13 01:20:00|66920.6|66900.6|66917|66897|66928.4|66908.4|66916.4|66896.4|444
1689211500000|2023-07-13 01:25:00|66916.9|66896.9|66902.4|66882.4|66917.2|66897.2|66893.2|66875|390
1689211800000|2023-07-13 01:30:00|66902.1|66882.1|66906.3|66886.3|66909.4|66889.4|66896|66876|454
1689212100000|2023-07-13 01:35:00|66906|66886|66900|66880|66911.8|66891.8|66897.1|66877.1|527
1689212400000|2023-07-13 01:40:00|66900.3|66880.3|66895.1|66875.1|66902.6|66882.6|66885.9|66865.9|446
1689212700000|2023-07-13 01:45:00|66895.2|66875.2|66896.4|66876.4|66899.9|66879.9|66890.4|66870.4|457
1689213000000|2023-07-13 01:50:00|66896.1|66876.1|66886.8|66866.8|66898.8|66878.8|66881.3|66861.3|469
1689213300000|2023-07-13 01:55:00|66886.5|66866.5|66878.5|66858.5|66890.8|66870.8|66872.4|66856.2|485
1689213600000|2023-07-13 02:00:00|66877.5|66857.5|66908.9|66888.9|66912.2|66892.2|66874.1|66856.5|513
1689213900000|2023-07-13 02:05:00|66909|66889|66899.4|66879.4|66910.2|66890.2|66891.6|66871.6|412
1689214200000|2023-07-13 02:10:00|66900.2|66880.2|66893.5|66873.5|66901.2|66882|66887|66867.9|463
1689214500000|2023-07-13 02:15:00|66893.4|66873.4|66889.2|66869.2|66896.4|66876.4|66881.3|66861.3|494
1689214800000|2023-07-13 02:20:00|66887.4|66872.4|66895.2|66875.2|66895.2|66875.2|66885|66865|463
1689215100000|2023-07-13 02:25:00|66894.9|66874.9|66885.8|66865.8|66898.2|66878.2|66881.1|66863.7|439
1689215400000|2023-07-13 02:30:00|66885.7|66865.7|66904.6|66884.6|66909.5|66889.5|66885.3|66865.6|507
1689215700000|2023-07-13 02:35:00|66905.3|66885.3|66899.2|66879.2|66905.3|66885.3|66893.4|66875.1|401
1689216000000|2023-07-13 02:40:00|66901.3|66881.3|66893.3|66873.3|66901.8|66881.8|66892.5|66872.5|448
1689216300000|2023-07-13 02:45:00|66893.2|66873.2|66875.7|66855.7|66895.4|66875.4|66874.6|66854.6|444
1689216600000|2023-07-13 02:50:00|66876.7|66856.7|66876.7|66856.7|66878.8|66858.8|66862.2|66842.3|465
1689216900000|2023-07-13 02:55:00|66877.2|66857.2|66871.3|66851.3|66878|66860.4|66868.7|66848.7|388
1689217200000|2023-07-13 03:00:00|66871.4|66851.4|66871.8|66851.8|66874.1|66855.9|66865.4|66848.6|424
1689217500000|2023-07-13 03:05:00|66872.2|66852.2|66875.3|66855.3|66878.1|66858.1|66863.8|66843.8|389
1689217800000|2023-07-13 03:10:00|66875.4|66855.4|66862.9|66842.9|66875.4|66855.4|66861.3|66841.3|389
1689218100000|2023-07-13 03:15:00|66862.8|66842.8|66863.1|66843.1|66864.3|66844.3|66852.7|66837.7|389
1689218400000|2023-07-13 03:20:00|66863|66843|66858|66838|66863.4|66843.4|66855.5|66835.5|411
1689218700000|2023-07-13 03:25:00|66858.6|66838.6|66867.5|66847.5|66872.1|66852.1|66858.6|66838.6|430
1689219000000|2023-07-13 03:30:00|66867.4|66847.4|66874.1|66854.1|66878.7|66858.7|66855.5|66835.5|384
1689219300000|2023-07-13 03:35:00|66874.4|66854.4|66884.3|66864.3|66886|66866|66873.3|66854.1|435
1689219600000|2023-07-13 03:40:00|66883|66863|66881.8|66861.8|66884.7|66864.7|66878.8|66858.8|334
1689219900000|2023-07-13 03:45:00|66881.6|66861.6|66890.7|66870.7|66891.1|66871.1|66877.4|66857.4|406
1689220200000|2023-07-13 03:50:00|66890.4|66870.4|66887.3|66867.3|66893.8|66873.8|66884.4|66864.6|388
1689220500000|2023-07-13 03:55:00|66887.8|66867.8|66873.3|66853.3|66887.8|66867.8|66871|66851|424
1689220800000|2023-07-13 04:00:00|66873.2|66853.2|66875.2|66855.2|66878.4|66858.4|66869.5|66849.5|377
1689221100000|2023-07-13 04:05:00|66875.3|66855.3|66880.6|66860.6|66882|66862|66875|66855|414
1689221400000|2023-07-13 04:10:00|66880.5|66860.5|66873.5|66853.5|66880.6|66860.6|66869.1|66849.1|406
1689221700000|2023-07-13 04:15:00|66873.6|66853.6|66876.7|66856.7|66882.7|66862.7|66873.5|66853.5|366
1689222000000|2023-07-13 04:20:00|66877|66857|66872.8|66852.8|66881.7|66863.6|66872.6|66852.6|354
1689222300000|2023-07-13 04:25:00|66872.7|66852.7|66871.6|66851.6|66876.6|66857.4|66868.5|66848.5|344
1689222600000|2023-07-13 04:30:00|66871.9|66851.9|66863.8|66843.8|66872.1|66852.1|66863.6|66843.6|446
1689222900000|2023-07-13 04:35:00|66863.7|66843.7|66863.6|66843.6|66867|66847|66860.4|66840.4|514
1689223200000|2023-07-13 04:40:00|66863.7|66843.7|66859.5|66839.5|66863.8|66844|66855.4|66836.3|425
1689223500000|2023-07-13 04:45:00|66859.6|66839.6|66875.3|66855.3|66875.6|66855.6|66859.6|66839.6|349
1689223800000|2023-07-13 04:50:00|66875.2|66855.2|66869.6|66849.6|66879.3|66860.7|66865.9|66846.2|363
1689224100000|2023-07-13 04:55:00|66869.3|66849.3|66902|66882|66903.3|66883.3|66869|66849|435
1689224400000|2023-07-13 05:00:00|66902.1|66882.1|66905.3|66885.3|66909.6|66889.6|66899|66879|441
1689224700000|2023-07-13 05:05:00|66905.1|66885.1|66903.1|66883.1|66908|66891.7|66892.9|66874.4|443
1689225000000|2023-07-13 05:10:00|66903|66883|66901.8|66881.8|66904.7|66884.7|66885.6|66870.6|483
1689225300000|2023-07-13 05:15:00|66902.5|66882.5|66904|66884|66908.5|66888.5|66898.2|66880.4|421
1689225600000|2023-07-13 05:20:00|66902.8|66882.8|66893.9|66873.9|66904.2|66884.2|66889.1|66869.1|438
1689225900000|2023-07-13 05:25:00|66894|66874|66910.7|66890.7|66911.7|66891.7|66890.3|66872.1|423
1689226200000|2023-07-13 05:30:00|66910.5|66890.5|66905.6|66890.6|66913.6|66893.9|66898.6|66878.6|453
1689226500000|2023-07-13 05:35:00|66905.5|66890.5|66887.5|66872.5|66909.2|66891.5|66886.4|66871.4|450
1689226800000|2023-07-13 05:40:00|66887.4|66872.4|66897.1|66882.1|66902.8|66887.8|66885.9|66870.9|414
1689227100000|2023-07-13 05:45:00|66897|66882|66920.9|66900.9|66928.8|66908.8|66896.9|66881.7|489
1689227400000|2023-07-13 05:50:00|66920.8|66900.8|66931.1|66911.1|66931.3|66912|66920.8|66900.8|550
1689227700000|2023-07-13 05:55:00|66930.1|66910.1|66965.1|66945.1|66969.9|66949.9|66929.3|66909.3|726
1689228000000|2023-07-13 06:00:00|66965.4|66945.4|66927.6|66912.6|66966.2|66946.2|66918.1|66898.4|705
1689228300000|2023-07-13 06:05:00|66926.8|66911.8|66917.6|66902.6|66928.1|66913.1|66902.7|66887.7|624
1689228600000|2023-07-13 06:10:00|66917.9|66902.9|66911.2|66896.2|66921.5|66906.4|66900.1|66885.1|608
1689228900000|2023-07-13 06:15:00|66911.3|66896.3|66906.4|66891.4|66918.1|66901|66902.5|66885.8|542
1689229200000|2023-07-13 06:20:00|66906.5|66891.5|66893.4|66878.4|66907.3|66892.3|66891.8|66876.8|562
1689229500000|2023-07-13 06:25:00|66893|66878|66863.6|66848.6|66893.6|66878.6|66861.2|66846.2|624
1689229800000|2023-07-13 06:30:00|66863.5|66848.5|66871.6|66856.6|66907.2|66892.2|66863.4|66848.4|699
1689230100000|2023-07-13 06:35:00|66871.4|66856.4|66868.1|66853.1|66877|66861.3|66865.5|66850.5|580
1689230400000|2023-07-13 06:40:00|66868.2|66853.2|66882.4|66862.4|66882.4|66862.4|66861.5|66845|599
1689230700000|2023-07-13 06:45:00|66882.6|66862.6|66875.7|66860.7|66896|66881|66875.1|66860.1|581
1689231000000|2023-07-13 06:50:00|66875.6|66860.6|66881|66866|66884.7|66869.7|66862.3|66847.3|610
1689231300000|2023-07-13 06:55:00|66881.1|66866.1|66854.5|66839.5|66888|66873|66844.4|66829.4|679
1689231600000|2023-07-13 07:00:00|66855.1|66840.1|66837.6|66817.6|66873.3|66858.3|66834.3|66817.6|759
1689231900000|2023-07-13 07:05:00|66838.5|66818.5|66822.9|66807.9|66842|66827|66813.6|66798.6|717
1689232200000|2023-07-13 07:10:00|66823|66808|66809.7|66794.7|66828.2|66811.5|66801.1|66786.1|640
1689232500000|2023-07-13 07:15:00|66810|66795|66841.7|66826.7|66842.4|66827.4|66809.8|66792.4|647
1689232800000|2023-07-13 07:20:00|66841.4|66826.4|66904.8|66889.8|66912.3|66897.3|66836.1|66821.1|664
1689233100000|2023-07-13 07:25:00|66904|66889|66899.6|66884.6|66927.4|66912.4|66893.3|66878.3|716
1689233400000|2023-07-13 07:30:00|66899.8|66884.8|66903.6|66888.6|66929.8|66914.8|66894.6|66879.6|743
1689233700000|2023-07-13 07:35:00|66903.3|66888.3|66902.1|66887.1|66914.6|66899.6|66893.4|66878.4|730
1689234000000|2023-07-13 07:40:00|66903.9|66888.9|66890|66875|66905.5|66890.5|66875.5|66860.5|689
1689234300000|2023-07-13 07:45:00|66889.9|66874.9|66843.3|66828.3|66890.3|66875.3|66842.1|66827.1|680
1689234600000|2023-07-13 07:50:00|66843.1|66828.1|66846|66831|66873.3|66858.3|66842.9|66827.9|613
1689234900000|2023-07-13 07:55:00|66845.9|66830.9|66815.8|66800.8|66857.5|66840|66812.8|66797.8|653
1689235200000|2023-07-13 08:00:00|66815.6|66800.6|66803.6|66788.6|66826.5|66811.5|66800|66785|695
1689235500000|2023-07-13 08:05:00|66802.8|66787.8|66831.9|66816.9|66842.3|66827.3|66800.9|66785.9|616
1689235800000|2023-07-13 08:10:00|66833.7|66818.7|66807.4|66792.4|66835.9|66820|66803.7|66788.7|703
1689236100000|2023-07-13 08:15:00|66807.2|66792.2|66831.5|66816.5|66831.5|66816.5|66803.1|66788.1|625
1689236400000|2023-07-13 08:20:00|66833.1|66818.1|66810|66795|66846.3|66831.3|66807.4|66789.6|641
1689236700000|2023-07-13 08:25:00|66810.2|66795.2|66768.7|66753.7|66812.3|66797.3|66758.6|66742.3|708
1689237000000|2023-07-13 08:30:00|66768.9|66753.9|66759.5|66744.5|66790.3|66775.3|66756.4|66741.4|677
1689237300000|2023-07-13 08:35:00|66760.6|66745.6|66762.9|66747.9|66785.1|66770.1|66756.1|66741.1|665
1689237600000|2023-07-13 08:40:00|66763.2|66748.2|66732.9|66717.9|66767.4|66752.4|66731.1|66716.1|686
1689237900000|2023-07-13 08:45:00|66733|66718|66752.2|66737.2|66753.5|66738.5|66726.6|66711.6|660
1689238200000|2023-07-13 08:50:00|66752.3|66737.3|66770.5|66755.5|66772.5|66757.5|66749.1|66734.1|644
1689238500000|2023-07-13 08:55:00|66770.2|66755.2|66781.8|66766.8|66783.1|66768.1|66768.7|66753.7|654
1689238800000|2023-07-13 09:00:00|66781.7|66766.7|66804.1|66784.1|66805.1|66789.1|66781.1|66766.1|610
1689239100000|2023-07-13 09:05:00|66801.5|66786.5|66785.2|66770.2|66815.1|66800.1|66784.7|66769.7|625
1689239400000|2023-07-13 09:10:00|66789|66769|66766.6|66751.6|66792.8|66775.8|66762|66745.6|611
1689239700000|2023-07-13 09:15:00|66766.8|66751.8|66760.1|66745.1|66784.6|66769.6|66755.7|66740.7|604
1689240000000|2023-07-13 09:20:00|66759.8|66744.8|66749.3|66734.3|66762.6|66747.6|66743|66728|554
1689240300000|2023-07-13 09:25:00|66750.4|66735.4|66752.7|66737.7|66762.8|66746.9|66738|66720.9|601
1689240600000|2023-07-13 09:30:00|66752.5|66737.5|66756.5|66741.5|66773.1|66758.1|66751.5|66735|608
1689240900000|2023-07-13 09:35:00|66756.6|66741.6|66741.5|66726.5|66765.5|66750.5|66739.4|66724.4|545
1689241200000|2023-07-13 09:40:00|66741.8|66726.8|66703.8|66688.8|66753|66738|66701.3|66686.3|605
1689241500000|2023-07-13 09:45:00|66703.9|66688.9|66713.3|66698.3|66739.9|66724.9|66702.4|66687.4|693
1689241800000|2023-07-13 09:50:00|66713|66698|66706|66691|66716.4|66701.4|66703.2|66688.2|523
1689242100000|2023-07-13 09:55:00|66705.9|66690.9|66712.3|66697.3|66719.7|66704.7|66704.2|66689.2|595
1689242400000|2023-07-13 10:00:00|66712.2|66697.2|66736.4|66716.4|66736.8|66716.8|66706.5|66691.5|606
1689242700000|2023-07-13 10:05:00|66736.3|66716.3|66777.9|66757.9|66778.4|66758.4|66733.7|66713.7|532
1689243000000|2023-07-13 10:10:00|66778|66758|66764.6|66749.6|66787.9|66771.6|66764.6|66749.6|537
1689243300000|2023-07-13 10:15:00|66764.4|66749.4|66769.5|66754.5|66777.8|66762.2|66755.7|66740.7|500
1689243600000|2023-07-13 10:20:00|66770|66755|66774.4|66759.4|66783|66768|66767.3|66752.3|572
1689243900000|2023-07-13 10:25:00|66774.8|66759.8|66758.2|66743.2|66789.9|66774.9|66751.9|66736.9|553
1689244200000|2023-07-13 10:30:00|66758.1|66743.1|66775.4|66760.4|66775.4|66760.4|66749.7|66734.7|555
1689244500000|2023-07-13 10:35:00|66775|66760|66765.2|66750.2|66790.2|66775.2|66762.1|66747.1|497
1689244800000|2023-07-13 10:40:00|66765.4|66750.4|66753.7|66738.7|66765.7|66750.7|66732|66716.4|602
1689245100000|2023-07-13 10:45:00|66753.9|66738.9|66755.8|66740.8|66764.5|66749.5|66748.4|66733.4|523
1689245400000|2023-07-13 10:50:00|66755.5|66740.5|66735.6|66720.6|66759.4|66744.4|66729.3|66714.3|537
1689245700000|2023-07-13 10:55:00|66735.5|66720.5|66715.4|66700.4|66736.1|66721.1|66715.3|66700.3|547
1689246000000|2023-07-13 11:00:00|66714.6|66699.6|66709.7|66694.7|66723.6|66708.6|66709.6|66694.6|514
1689246300000|2023-07-13 11:05:00|66709.5|66694.5|66702.8|66687.8|66711.4|66696.4|66699.5|66684.5|511
1689246600000|2023-07-13 11:10:00|66703|66688|66705|66690|66709.7|66694.7|66699.7|66684.7|516
1689246900000|2023-07-13 11:15:00|66704.5|66689.5|66706|66691|66717.4|66702.4|66701.1|66686.1|451
1689247200000|2023-07-13 11:20:00|66705.9|66690.9|66706.7|66691.7|66712|66697|66700.2|66685.2|446
1689247500000|2023-07-13 11:25:00|66706.6|66691.6|66725|66705|66726.3|66711.3|66705.8|66690.8|507
1689247800000|2023-07-13 11:30:00|66724.5|66704.5|66712.4|66697.4|66724.9|66707.4|66705.6|66690.6|519
1689248100000|2023-07-13 11:35:00|66712.2|66697.2|66692.1|66677.1|66712.3|66697.3|66686.8|66671.8|419
1689248400000|2023-07-13 11:40:00|66692.3|66677.3|66701.9|66686.9|66703.5|66688.5|66677.5|66662.5|491
1689248700000|2023-07-13 11:45:00|66702|66687|66725.8|66710.8|66727.6|66712.6|66696.2|66681.2|587
1689249000000|2023-07-13 11:50:00|66725.7|66710.7|66726.8|66711.8|66733.9|66718.9|66718.4|66703.4|548
1689249300000|2023-07-13 11:55:00|66726.9|66711.9|66698.5|66683.5|66728.6|66713.6|66696.2|66681.2|563
1689249600000|2023-07-13 12:00:00|66698.6|66683.6|66673.5|66658.5|66698.8|66683.8|66658.5|66643.5|702
1689249900000|2023-07-13 12:05:00|66671.9|66656.9|66651.4|66636.4|66674.9|66659.9|66648|66633|629
1689250200000|2023-07-13 12:10:00|66651.2|66636.2|66665.5|66650.5|66672.3|66657.3|66645.5|66630.5|626
1689250500000|2023-07-13 12:15:00|66665.4|66650.4|66637.7|66622.7|66668|66653|66637.7|66622.7|661
1689250800000|2023-07-13 12:20:00|66637.8|66622.8|66657.8|66642.8|66664.9|66649.9|66630.9|66615.9|794
1689251100000|2023-07-13 12:25:00|66657.5|66642.5|66671.2|66648.7|66695.4|66678.4|66657.3|66642.3|717
1689251400000|2023-07-13 12:30:00|66670.7|66647.8|66762.3|66742.3|66763.9|66746.5|66606.6|66586.6|1083
1689251700000|2023-07-13 12:35:00|66763.8|66743.8|66726.2|66711.2|66772.3|66757.3|66720.7|66705.7|999
1689252000000|2023-07-13 12:40:00|66726.7|66711.7|66697.8|66682.8|66736.3|66721.3|66682|66667|886
1689252300000|2023-07-13 12:45:00|66697.6|66682.6|66722.2|66707.2|66722.3|66707.3|66683.8|66668.8|818
1689252600000|2023-07-13 12:50:00|66722.3|66707.3|66733.2|66718.2|66758.1|66743.1|66717.4|66702.4|819
1689252900000|2023-07-13 12:55:00|66731.9|66716.9|66668|66653|66733.5|66718.5|66667.6|66652.6|788
1689253200000|2023-07-13 13:00:00|66665.8|66650.8|66653.9|66638.9|66685.7|66670.7|66645|66630|879
1689253500000|2023-07-13 13:05:00|66654|66639|66669.5|66654.5|66677.6|66662.6|66644.7|66629.7|734
1689253800000|2023-07-13 13:10:00|66670.1|66655.1|66646.7|66631.7|66685.8|66670.8|66635.7|66620.7|817
1689254100000|2023-07-13 13:15:00|66646.6|66631.6|66645|66630|66674.3|66659.3|66641.8|66626.8|813
1689254400000|2023-07-13 13:20:00|66646.4|66631.4|66637.4|66622.4|66651.5|66636.5|66632.4|66617.4|751
1689254700000|2023-07-13 13:25:00|66637.5|66622.5|66662.9|66647.9|66668.4|66653.4|66635.9|66620.9|762
1689255000000|2023-07-13 13:30:00|66662.1|66647.1|66625.9|66610.9|66662.3|66647.3|66625.9|66610.9|837
1689255300000|2023-07-13 13:35:00|66626.2|66611.2|66619.9|66604.9|66629.5|66614.5|66605.2|66590.2|811
1689255600000|2023-07-13 13:40:00|66619.8|66604.8|66581.6|66566.6|66622|66607|66576.8|66561.8|784
1689255900000|2023-07-13 13:45:00|66581.5|66566.5|66599.9|66584.9|66602.8|66587.8|66577|66562|684
1689256200000|2023-07-13 13:50:00|66599.7|66584.7|66580.5|66565.5|66615.4|66600.4|66579.3|66564.3|684
1689256500000|2023-07-13 13:55:00|66580.6|66565.6|66578.3|66563.3|66595.7|66580.7|66573.9|66558.9|733
1689256800000|2023-07-13 14:00:00|66577.4|66562.4|66604.1|66589.1|66611.1|66596.1|66577.4|66562.4|799
1689257100000|2023-07-13 14:05:00|66605.1|66590.1|66598.6|66583.6|66619.9|66604.9|66592.5|66577.5|707
1689257400000|2023-07-13 14:10:00|66596|66581|66606.4|66591.4|66620.9|66605.9|66595.6|66580.6|726
1689257700000|2023-07-13 14:15:00|66605.7|66590.7|66619.3|66604.3|66629.2|66614.2|66604.6|66589.6|693
1689258000000|2023-07-13 14:20:00|66618.7|66603.7|66647.1|66632.1|66652.1|66637.1|66614.2|66599.2|717
1689258300000|2023-07-13 14:25:00|66647.2|66632.2|66657|66642|66657|66642|66628.2|66613.2|695
1689258600000|2023-07-13 14:30:00|66656.8|66641.8|66617|66602|66660.2|66645.2|66617|66602|715
1689258900000|2023-07-13 14:35:00|66615.8|66600.8|66613.5|66598.5|66621.6|66606.6|66603.8|66588.8|700
1689259200000|2023-07-13 14:40:00|66613.1|66598.1|66623.9|66608.9|66635.7|66620.7|66609.5|66594.5|592
1689259500000|2023-07-13 14:45:00|66624|66609|66608|66593|66658.7|66643.7|66606.7|66591.7|722
1689259800000|2023-07-13 14:50:00|66608.1|66593.1|66587.3|66572.3|66612.9|66597.9|66586.6|66571.6|690
1689260100000|2023-07-13 14:55:00|66587.1|66572.1|66564.8|66549.8|66612.6|66595|66563.4|66548.4|760
1689260400000|2023-07-13 15:00:00|66564.9|66549.9|66587.8|66572.8|66599.7|66584.7|66559.4|66544.4|776
1689260700000|2023-07-13 15:05:00|66587.6|66572.6|66617.5|66602.5|66621.2|66606.2|66587.6|66572.6|670
1689261000000|2023-07-13 15:10:00|66617.9|66602.9|66601.3|66586.3|66617.9|66602.9|66600|66585|603
1689261300000|2023-07-13 15:15:00|66600.4|66585.4|66593.5|66578.5|66600.4|66585.4|66574.9|66559.9|618
1689261600000|2023-07-13 15:20:00|66593.2|66578.2|66582.8|66567.8|66598.1|66583.1|66571.5|66555|560
1689261900000|2023-07-13 15:25:00|66583.4|66568.4|66591.3|66576.3|66594|66579|66574.8|66559.8|591
1689262200000|2023-07-13 15:30:00|66590.7|66575.7|66585.3|66570.3|66612.6|66597.6|66582|66567|521
1689262500000|2023-07-13 15:35:00|66585.4|66570.4|66569|66554|66591.7|66576.7|66566.5|66551.5|537
1689262800000|2023-07-13 15:40:00|66569.3|66554.3|66591.3|66576.3|66598.3|66581.2|66568.8|66553.8|537
1689263100000|2023-07-13 15:45:00|66591.7|66576.7|66582.1|66567.1|66598.1|66583.1|66565.1|66550.1|533
1689263400000|2023-07-13 15:50:00|66580.9|66565.9|66606.5|66591.5|66609.5|66594.5|66579.6|66562.1|554
1689263700000|2023-07-13 15:55:00|66606.3|66591.3|66576.8|66561.8|66606.9|66591.9|66576.3|66561.3|552
1689264000000|2023-07-13 16:00:00|66576.5|66561.5|66558.8|66543.8|66582.8|66567.8|66555.8|66540.8|502
1689264300000|2023-07-13 16:05:00|66558.9|66543.9|66529.2|66514.2|66559.1|66544.1|66514.5|66497.2|591
1689264600000|2023-07-13 16:10:00|66529.1|66514.1|66526.9|66511.9|66543.2|66528.2|66516.4|66496.6|567
1689264900000|2023-07-13 16:15:00|66527|66512|66516.9|66501.9|66530.5|66515.5|66510|66495|511
1689265200000|2023-07-13 16:20:00|66517|66502|66514.2|66499.2|66529.6|66514.6|66507.2|66492.2|570
1689265500000|2023-07-13 16:25:00|66514.4|66499.4|66504.9|66489.9|66516.9|66501.9|66498.8|66479.2|475
1689265800000|2023-07-13 16:30:00|66505.2|66490.2|66484.6|66469.6|66508.6|66490.5|66482.5|66467.5|571
1689266100000|2023-07-13 16:35:00|66484.4|66469.4|66522|66507|66524.7|66509.7|66484.4|66469.4|530
1689266400000|2023-07-13 16:40:00|66521.8|66506.8|66509.8|66494.8|66521.8|66506.8|66504.3|66486.3|446
1689266700000|2023-07-13 16:45:00|66510|66495|66499.1|66484.1|66518.3|66503.3|66497.7|66482.7|514
1689267000000|2023-07-13 16:50:00|66499|66484|66515.3|66500.3|66520|66505|66495.8|66480.8|476
1689267300000|2023-07-13 16:55:00|66515.4|66500.4|66504|66489|66519.6|66504.6|66497|66482|431
1689267600000|2023-07-13 17:00:00|66504.5|66489.5|66498.5|66483.5|66523.7|66508.7|66496.8|66479.6|610
1689267900000|2023-07-13 17:05:00|66498.4|66483.4|66514.5|66499.5|66517.5|66502.5|66489.9|66474.9|458
1689268200000|2023-07-13 17:10:00|66514.7|66499.7|66513.6|66498.6|66525.9|66510.9|66512.2|66496|501
1689268500000|2023-07-13 17:15:00|66513.1|66498.1|66497.7|66482.7|66513.4|66498.4|66497.5|66480.3|405
1689268800000|2023-07-13 17:20:00|66496.7|66481.7|66505.2|66490.2|66505.3|66490.3|66496.2|66481.2|419
1689269100000|2023-07-13 17:25:00|66504.8|66489.8|66500.3|66485.3|66512.9|66497.9|66495|66480|424
1689269400000|2023-07-13 17:30:00|66500.2|66485.2|66488.1|66473.1|66500.4|66485.4|66488.1|66473.1|400
1689269700000|2023-07-13 17:35:00|66488.3|66473.3|66466.3|66451.3|66493.1|66478.1|66465.8|66449.1|421
1689270000000|2023-07-13 17:40:00|66464.4|66449.4|66458|66443|66476.3|66461.3|66457.9|66442.9|411
1689270300000|2023-07-13 17:45:00|66457.9|66442.9|66458.6|66443.6|66459.6|66444.6|66446.2|66431.2|448
1689270600000|2023-07-13 17:50:00|66458.7|66443.7|66439.6|66424.6|66459.2|66444.2|66434.1|66414.1|386
1689270900000|2023-07-13 17:55:00|66439.5|66424.5|66447.4|66427.4|66451.7|66434.5|66430.1|66415.1|387
1689271200000|2023-07-13 18:00:00|66449.2|66429.2|66446.4|66431.4|66460.6|66445.6|66446.4|66429.2|442
1689271500000|2023-07-13 18:05:00|66446.8|66431.8|66443|66428|66448.9|66433.9|66437.1|66422.1|350
1689271800000|2023-07-13 18:10:00|66442.9|66427.9|66442.6|66427.6|66444.5|66429.5|66434.8|66417|424
1689272100000|2023-07-13 18:15:00|66442.7|66427.7|66434.6|66419.6|66445.8|66430.8|66434.2|66416.5|429
1689272400000|2023-07-13 18:20:00|66434.7|66419.7|66440.6|66425.6|66443.4|66428.4|66434.4|66419.4|380
1689272700000|2023-07-13 18:25:00|66440.5|66425.5|66443.4|66428.4|66460.1|66445.1|66439.9|66424.9|475
1689273000000|2023-07-13 18:30:00|66443.6|66428.6|66443.8|66428.8|66451.6|66436.6|66437.7|66422.7|364
1689273300000|2023-07-13 18:35:00|66443.9|66428.9|66436.6|66421.6|66443.9|66428.9|66417.4|66402.4|481
1689273600000|2023-07-13 18:40:00|66436.7|66421.7|66413.8|66398.8|66440.6|66425.6|66412.8|66397.8|461
1689273900000|2023-07-13 18:45:00|66413.9|66398.9|66414.1|66399.1|66422|66407|66412.8|66397.8|374
1689274200000|2023-07-13 18:50:00|66414|66399|66410.7|66395.7|66419|66404|66404.9|66389.9|373
1689274500000|2023-07-13 18:55:00|66410.2|66395.2|66405.9|66390.9|66417.5|66402.5|66405.6|66390.6|525
1689274800000|2023-07-13 19:00:00|66406|66391|66418.5|66403.5|66424.1|66409.1|66406|66391|510
1689275100000|2023-07-13 19:05:00|66418.4|66403.4|66423.8|66408.8|66423.9|66408.9|66411.4|66396.4|365
1689275400000|2023-07-13 19:10:00|66423.9|66408.9|66418.4|66403.4|66424.7|66409.7|66410.8|66395.8|388
1689275700000|2023-07-13 19:15:00|66417.5|66402.5|66418.3|66403.3|66421.8|66406.8|66411.5|66396.5|432
1689276000000|2023-07-13 19:20:00|66418.2|66403.2|66402.1|66387.1|66418.4|66403.4|66380.6|66362.7|488
1689276300000|2023-07-13 19:25:00|66402.2|66387.2|66400|66385|66407.7|66392.7|66396.3|66381.3|332
1689276600000|2023-07-13 19:30:00|66399.8|66384.8|66393.2|66378.2|66400.2|66385.2|66387.4|66372.4|373
1689276900000|2023-07-13 19:35:00|66392.1|66377.1|66399.8|66384.8|66400.4|66385.4|66391.3|66376.3|388
1689277200000|2023-07-13 19:40:00|66400|66385|66390.4|66375.4|66403.1|66388.1|66388.4|66373.4|468
1689277500000|2023-07-13 19:45:00|66390.5|66375.5|66387.6|66372.6|66391.4|66376.4|66381.6|66366.6|444
1689277800000|2023-07-13 19:50:00|66386.2|66371.2|66385.4|66370.4|66390.3|66375.3|66381.3|66366.3|460
1689278100000|2023-07-13 19:55:00|66385.2|66370.2|66384.6|66369.6|66386.8|66371.8|66381|66366|512
1689278400000|2023-07-13 20:00:00|66385|66370|66393.6|66373.6|66399.7|66379.9|66385|66367.4|450
1689278700000|2023-07-13 20:05:00|66393.5|66373.5|66390.4|66370.4|66393.5|66373.5|66384.7|66365.5|319
1689279000000|2023-07-13 20:10:00|66390.6|66370.6|66382.6|66362.6|66391|66372.8|66379.9|66361.3|325
1689279300000|2023-07-13 20:15:00|66382.7|66362.7|66380.4|66360.4|66382.9|66364.4|66377.5|66358.4|239
1689279600000|2023-07-13 20:20:00|66382|66362|66386.4|66366.4|66388|66369.3|66381.6|66361.6|272
1689279900000|2023-07-13 20:25:00|66386.3|66366.3|66390.3|66370.3|66392.1|66372.1|66382.9|66362.9|252
1689280200000|2023-07-13 20:30:00|66389.8|66369.8|66389.6|66369.6|66392.9|66372.9|66388.8|66368.8|216
1689280500000|2023-07-13 20:35:00|66389.5|66369.5|66390.1|66370.1|66390.2|66370.2|66385.9|66365.9|311
1689280800000|2023-07-13 20:40:00|66389.6|66369.6|66393.1|66373.1|66393.3|66373.3|66388.8|66368.8|252
1689281100000|2023-07-13 20:45:00|66393.2|66373.2|66393.5|66373.5|66398.3|66378.3|66392.3|66372.3|559
1689281400000|2023-07-13 20:50:00|66392.2|66372.2|66389.4|66369.4|66393.1|66373.1|66388.1|66368.1|350
1689281700000|2023-07-13 20:55:00|66390|66370|66397.5|66362.8|66398.8|66370.4|66383.4|66356.5|487
1689282000000|2023-07-13 21:00:00|66411.4|66356.5|66455.7|66356.7|66469.2|66370.2|66411.4|66346.6|42
1689282300000|2023-07-13 21:05:00|66456.3|66357.3|66445|66374|66491.6|66392.6|66444.3|66355.8|163
1689282600000|2023-07-13 21:10:00|66444.1|66373.7|66437.4|66376|66445.3|66383.1|66437.4|66371.8|105
1689282900000|2023-07-13 21:15:00|66437.2|66376.3|66418.3|66360.1|66439.2|66378.2|66415.5|66355.3|317
1689283200000|2023-07-13 21:20:00|66418.4|66360.2|66418|66358.8|66419.6|66363|66416.6|66357.2|111
1689283500000|2023-07-13 21:25:00|66418.1|66358.9|66417.3|66362.7|66418.5|66365.4|66415.9|66358.9|105
1689283800000|2023-07-13 21:30:00|66417.2|66362.6|66419.8|66355.1|66422.3|66363.3|66415.6|66353.7|112
1689284100000|2023-07-13 21:35:00|66420.3|66355|66449.8|66351.1|66469.1|66370.1|66414.3|66349.4|243
1689284400000|2023-07-13 21:40:00|66447.4|66351.8|66431|66353.2|66449.8|66371.1|66415.5|66351.4|234
1689284700000|2023-07-13 21:45:00|66426.7|66354.7|66424.6|66356.1|66427.5|66365|66422.6|66354.7|142
1689285000000|2023-07-13 21:50:00|66424.7|66356.3|66436.5|66352.1|66471.5|66372.5|66407.8|66349.1|344
1689285300000|2023-07-13 21:55:00|66436.4|66352.3|66415.2|66356.7|66439.3|66369.1|66395.4|66349.6|367
1689285600000|2023-07-13 22:00:00|66418.2|66352.3|66392.1|66361.3|66418.4|66373|66392|66352.3|345
1689285900000|2023-07-13 22:05:00|66392|66361.2|66388.6|66358.6|66399.2|66367.5|66386.9|66358|142
1689286200000|2023-07-13 22:10:00|66390.6|66358.5|66375.5|66347|66390.8|66358.5|66375.1|66346.5|363
1689286500000|2023-07-13 22:15:00|66375.3|66346.8|66377|66346.2|66378.6|66348.7|66373.8|66344.8|321
1689286800000|2023-07-13 22:20:00|66376.9|66346.1|66379.6|66348.7|66379.6|66350.7|66369.8|66339.6|352
1689287100000|2023-07-13 22:25:00|66379.5|66348.8|66391.5|66360.6|66391.6|66363.1|66377|66348.8|269
1689287400000|2023-07-13 22:30:00|66391.2|66360.5|66391.9|66363.4|66392.4|66366.1|66386.7|66357.9|259
1689287700000|2023-07-13 22:35:00|66392|66363.8|66388.1|66360.3|66394.8|66367.9|66386.4|66358.3|233
1689288000000|2023-07-13 22:40:00|66388.3|66360|66388.6|66362.3|66395.1|66367.1|66386.8|66359.8|225
1689288300000|2023-07-13 22:45:00|66388.5|66362.2|66397.2|66367.6|66399.3|66371.3|66388.5|66362.2|349
1689288600000|2023-07-13 22:50:00|66397.4|66367.7|66397.8|66368.5|66406.7|66375.8|66394.2|66365.6|351
1689288900000|2023-07-13 22:55:00|66398.6|66368.4|66398.4|66369.2|66401.7|66372|66391.9|66362.4|241
1689289200000|2023-07-13 23:00:00|66398.6|66369.3|66391.8|66362.5|66401.9|66374.9|66391.5|66362.1|446
1689289500000|2023-07-13 23:05:00|66391.9|66362.6|66391.6|66360.1|66394.9|66366.8|66386.5|66356.3|368
1689289800000|2023-07-13 23:10:00|66391.5|66360|66401.9|66370.2|66403.2|66371.7|66389.7|66360|336
1689290100000|2023-07-13 23:15:00|66402.4|66369.6|66407|66374.5|66412.2|66377.3|66400.4|66369.2|266
1689290400000|2023-07-13 23:20:00|66406.9|66374.4|66405.4|66371.3|66409.2|66376.2|66405|66371.2|280
1689290700000|2023-07-13 23:25:00|66405.5|66371.2|66395.3|66364.1|66405.5|66371.2|66394.9|66363.1|324
1689291000000|2023-07-13 23:30:00|66395.5|66364.3|66387|66355|66395.8|66364.5|66386.8|66354.8|334
1689291300000|2023-07-13 23:35:00|66387.1|66355.1|66389.2|66356.7|66390.4|66357.9|66382.6|66350.7|300
1689291600000|2023-07-13 23:40:00|66389.1|66356.8|66394.6|66374.6|66396.1|66375.2|66384.3|66356.6|297
1689291900000|2023-07-13 23:45:00|66394.7|66374.7|66407.8|66387.8|66415.3|66395.3|66394.3|66374.3|307
1689292200000|2023-07-13 23:50:00|66407.7|66387.7|66406.8|66386.8|66413.4|66393.4|66405|66385|242
1689292500000|2023-07-13 23:55:00|66406.7|66386.7|66405.3|66385.3|66409.1|66389.1|66404.4|66384.4|252
1689292800000|2023-07-14 00:00:00|66405|66385|66413.2|66393.2|66415.2|66395.2|66397.9|66377.9|414
1689293100000|2023-07-14 00:05:00|66416.1|66396.1|66439.4|66419.4|66440|66420|66412.9|66392.9|381
1689293400000|2023-07-14 00:10:00|66439.6|66419.6|66420.2|66400.2|66440|66420|66420.2|66400.2|385
1689293700000|2023-07-14 00:15:00|66420.1|66400.1|66441.7|66421.7|66448.3|66428.3|66416.9|66396.9|388
1689294000000|2023-07-14 00:20:00|66441.2|66421.2|66448.6|66428.6|66458.5|66438.5|66436.7|66416.7|360
1689294300000|2023-07-14 00:25:00|66448.5|66428.5|66461.4|66441.4|66465.2|66445.2|66447.1|66427.1|393
1689294600000|2023-07-14 00:30:00|66461.5|66441.5|66443.8|66423.8|66461.5|66441.5|66440.6|66420.6|377
1689294900000|2023-07-14 00:35:00|66443.7|66423.7|66445.7|66425.7|66450|66430|66439.9|66419.9|322
1689295200000|2023-07-14 00:40:00|66445.4|66425.4|66440.9|66420.9|66445.6|66425.6|66435.8|66415.8|259
1689295500000|2023-07-14 00:45:00|66441|66421|66447.8|66427.8|66449.6|66429.6|66439.6|66419.6|279
1689295800000|2023-07-14 00:50:00|66447.7|66427.7|66418.7|66398.7|66448.2|66428.2|66418.7|66398.7|390
1689296100000|2023-07-14 00:55:00|66419.3|66399.3|66411.3|66391.3|66430.9|66410.9|66406.4|66386.4|494
1689296400000|2023-07-14 01:00:00|66411.5|66391.5|66411.2|66391.2|66415.6|66395.6|66399|66379|426
1689296700000|2023-07-14 01:05:00|66411.1|66391.1|66411.4|66391.4|66415.2|66395.2|66404.3|66384.3|356
1689297000000|2023-07-14 01:10:00|66411.3|66391.3|66400.9|66380.9|66411.5|66391.5|66400|66380|301
1689297300000|2023-07-14 01:15:00|66401|66381|66398.3|66378.3|66404.1|66384.1|66384.1|66364.1|448
1689297600000|2023-07-14 01:20:00|66398.9|66378.9|66396.9|66376.9|66402.4|66382.4|66394.6|66374.6|331
1689297900000|2023-07-14 01:25:00|66397|66377|66373.1|66353.1|66398.4|66378.4|66371.5|66351.5|440
1689298200000|2023-07-14 01:30:00|66372.9|66352.9|66376.9|66356.9|66382.7|66362.7|66365.4|66345.4|479
1689298500000|2023-07-14 01:35:00|66376.7|66356.7|66362.9|66342.9|66389.6|66369.6|66348.7|66328.7|535
1689298800000|2023-07-14 01:40:00|66362.2|66342.2|66357.5|66337.5|66372.3|66352.3|66354.6|66334.6|476
1689299100000|2023-07-14 01:45:00|66357.6|66337.6|66369.8|66349.8|66374.5|66354.5|66351.6|66331.6|469
1689299400000|2023-07-14 01:50:00|66369.7|66349.7|66360.6|66340.6|66377.3|66357.3|66360.6|66340.6|434
1689299700000|2023-07-14 01:55:00|66360.7|66340.7|66351.7|66331.7|66367.4|66347.4|66351.4|66331.4|410
1689300000000|2023-07-14 02:00:00|66351.8|66331.8|66351|66331|66355|66335|66341.5|66321.5|439
1689300300000|2023-07-14 02:05:00|66350.9|66330.9|66353|66333|66355.2|66335.2|66344|66324|304
1689300600000|2023-07-14 02:10:00|66353.3|66333.3|66345.1|66325.1|66353.7|66333.7|66338.6|66318.6|365
1689300900000|2023-07-14 02:15:00|66343.6|66323.6|66332.4|66312.4|66345.2|66325.2|66319.2|66299.2|378
1689301200000|2023-07-14 02:20:00|66332.3|66312.3|66336.1|66316.1|66336.3|66316.3|66325.5|66305.5|355
1689301500000|2023-07-14 02:25:00|66336|66316|66333.3|66313.3|66338.4|66318.4|66332.8|66312.8|297
1689301800000|2023-07-14 02:30:00|66333.1|66313.1|66345.3|66325.3|66347.6|66327.6|66329.6|66309.6|343
1689302100000|2023-07-14 02:35:00|66345|66325|66354.6|66334.6|66362.1|66342.1|66338.6|66318.6|358
1689302400000|2023-07-14 02:40:00|66354.5|66334.5|66348|66328|66354.7|66334.7|66345.6|66325.6|310
1689302700000|2023-07-14 02:45:00|66347.9|66327.9|66337.6|66317.6|66348.6|66328.6|66325.8|66305.8|328
1689303000000|2023-07-14 02:50:00|66337.7|66317.7|66331.7|66311.7|66340.7|66320.7|66325.6|66305.6|244
1689303300000|2023-07-14 02:55:00|66330.3|66310.3|66338|66318|66343.8|66323.8|66329.9|66309.9|260
1689303600000|2023-07-14 03:00:00|66337.8|66317.8|66338.9|66318.9|66348.6|66328.6|66334.5|66314.5|271
1689303900000|2023-07-14 03:05:00|66338.8|66318.8|66335.2|66315.2|66338.8|66318.8|66332.5|66312.5|277
1689304200000|2023-07-14 03:10:00|66335.1|66315.1|66334.2|66314.2|66341.1|66321.1|66332.5|66312.5|258
1689304500000|2023-07-14 03:15:00|66335|66315|66328.2|66308.2|66339.8|66319.8|66326.6|66306.6|315
1689304800000|2023-07-14 03:20:00|66328.1|66308.1|66322.9|66302.9|66330.6|66310.6|66320.1|66300.1|297
1689305100000|2023-07-14 03:25:00|66323|66303|66317.3|66297.3|66323|66303|66305.3|66285.3|349
1689305400000|2023-07-14 03:30:00|66317.2|66297.2|66310.1|66290.1|66317.2|66297.2|66306.2|66286.2|265
1689305700000|2023-07-14 03:35:00|66309.9|66289.9|66304.3|66284.3|66309.9|66289.9|66295.1|66275.1|381
1689306000000|2023-07-14 03:40:00|66304.6|66284.6|66305.8|66285.8|66306.6|66288.6|66298.1|66278.1|308
1689306300000|2023-07-14 03:45:00|66306|66286|66299|66279|66309.1|66289.1|66294.1|66274.1|343
1689306600000|2023-07-14 03:50:00|66299.1|66279.1|66300.1|66280.1|66304.2|66284.2|66295.5|66275.5|291
1689306900000|2023-07-14 03:55:00|66300|66280|66303.8|66283.8|66309|66289|66299.2|66279.2|297
1689307200000|2023-07-14 04:00:00|66304.8|66284.8|66332.5|66312.5|66334.7|66314.7|66304.8|66284.8|440
1689307500000|2023-07-14 04:05:00|66332.7|66312.7|66337.3|66317.3|66349.7|66329.7|66330.8|66310.8|454
1689307800000|2023-07-14 04:10:00|66337.2|66317.2|66347.4|66332.4|66350.8|66332.7|66335.1|66317.2|353
1689308100000|2023-07-14 04:15:00|66347.5|66332.5|66350|66335|66352.8|66335.3|66344.3|66329.3|254
1689308400000|2023-07-14 04:20:00|66349.9|66334.9|66351.9|66331.9|66356|66339.1|66340.9|66323.2|350
1689308700000|2023-07-14 04:25:00|66351.8|66331.8|66351.4|66331.4|66353|66334.9|66345.1|66327.2|276
1689309000000|2023-07-14 04:30:00|66352.2|66332.2|66345.1|66325.1|66353.9|66333.9|66343|66323|402
1689309300000|2023-07-14 04:35:00|66344.8|66324.8|66345.1|66325.1|66347.1|66327.1|66339.4|66319.4|372
1689309600000|2023-07-14 04:40:00|66345.3|66325.3|66330.1|66310.1|66350.1|66330.1|66329.4|66309.4|426
1689309900000|2023-07-14 04:45:00|66330.6|66310.6|66339.6|66319.6|66344.4|66324.4|66329.2|66309.2|464
1689310200000|2023-07-14 04:50:00|66339.5|66319.5|66338.7|66318.7|66343.5|66323.5|66327.9|66307.9|432
1689310500000|2023-07-14 04:55:00|66338.6|66318.6|66355.1|66335.1|66356.9|66336.9|66336.8|66316.8|502
1689310800000|2023-07-14 05:00:00|66355.2|66335.2|66347.9|66327.9|66365.8|66345.8|66347.9|66327.9|525
1689311100000|2023-07-14 05:05:00|66348|66328|66344.4|66324.4|66350.4|66330.4|66342.1|66324.4|390
1689311400000|2023-07-14 05:10:00|66344.3|66324.3|66356.4|66336.4|66357.3|66337.3|66339.3|66321.6|404
1689311700000|2023-07-14 05:15:00|66356.5|66336.5|66368.3|66348.3|66368.3|66348.3|66354|66334.8|452
1689312000000|2023-07-14 05:20:00|66368.4|66348.4|66356.5|66336.5|66370.3|66350.3|66352.8|66332.8|390
1689312300000|2023-07-14 05:25:00|66356.4|66336.4|66350.9|66335.9|66359.3|66339.3|66347.6|66330.2|397
1689312600000|2023-07-14 05:30:00|66350.8|66335.8|66367.1|66347.1|66368.9|66353|66348|66330.6|455
1689312900000|2023-07-14 05:35:00|66366.2|66346.2|66370.4|66350.4|66373.2|66353.2|66363.8|66343.8|454
1689313200000|2023-07-14 05:40:00|66370.3|66350.3|66389|66369|66392.7|66374.7|66369.8|66349.8|585
1689313500000|2023-07-14 05:45:00|66389.1|66369.1|66380.5|66360.5|66393.8|66375.6|66377.3|66357.3|517
1689313800000|2023-07-14 05:50:00|66380.7|66360.7|66400.8|66380.8|66406.6|66386.6|66376.4|66356.4|496
1689314100000|2023-07-14 05:55:00|66400.3|66380.3|66436.4|66416.4|66441.2|66421.2|66399.7|66379.7|720
1689314400000|2023-07-14 06:00:00|66436.7|66416.7|66417.5|66402.5|66436.7|66416.7|66397.7|66380.8|655
1689314700000|2023-07-14 06:05:00|66417.2|66402.2|66411|66396|66418|66403|66398.1|66383.1|532
1689315000000|2023-07-14 06:10:00|66411.3|66396.3|66406.9|66391.9|66414.6|66399.6|66393.8|66378.8|560
1689315300000|2023-07-14 06:15:00|66406.8|66391.8|66414.7|66399.7|66420.5|66405.5|66404.2|66389.2|465
1689315600000|2023-07-14 06:20:00|66414.8|66399.8|66442.4|66427.4|66444.2|66429.2|66409.8|66394.8|453
1689315900000|2023-07-14 06:25:00|66442.9|66427.9|66452.9|66432.9|66461.6|66442.8|66432.4|66417.4|589
1689316200000|2023-07-14 06:30:00|66453.2|66433.2|66436.6|66421.6|66456.4|66440.6|66434.8|66419.8|556
1689316500000|2023-07-14 06:35:00|66436.5|66421.5|66440.6|66425.6|66442.5|66427.5|66431.5|66416.5|508
1689316800000|2023-07-14 06:40:00|66440.5|66425.5|66444.3|66429.3|66450.3|66435.3|66439.1|66424.1|600
1689317100000|2023-07-14 06:45:00|66444.2|66429.2|66481.2|66466.2|66494.6|66474.6|66444.2|66429.2|674
1689317400000|2023-07-14 06:50:00|66481.6|66461.6|66491.1|66476.1|66499.9|66484|66478.2|66461.3|636
1689317700000|2023-07-14 06:55:00|66491|66476|66483.9|66468.9|66511.5|66496.1|66481.7|66466.7|693
1689318000000|2023-07-14 07:00:00|66484.1|66469.1|66470.9|66455.9|66485|66470|66455.9|66440.6|666
1689318300000|2023-07-14 07:05:00|66471.1|66456.1|66446.6|66431.6|66476.7|66461.7|66445.2|66430.2|526
1689318600000|2023-07-14 07:10:00|66446.5|66431.5|66476.4|66461.4|66495.9|66479.2|66446.5|66431.5|628
1689318900000|2023-07-14 07:15:00|66476.3|66461.3|66511.3|66496.3|66519.7|66504.7|66469.3|66454.3|724
1689319200000|2023-07-14 07:20:00|66511.4|66496.4|66494.6|66479.6|66513.1|66498.1|66472.6|66457.6|625
1689319500000|2023-07-14 07:25:00|66497.1|66477.1|66496.4|66481.4|66498.1|66481.9|66473.6|66458.6|581
1689319800000|2023-07-14 07:30:00|66496.3|66481.3|66495.9|66480.9|66504.3|66487.3|66475.4|66460.4|585
1689320100000|2023-07-14 07:35:00|66497.5|66482.5|66491.5|66476.5|66510.5|66495.5|66481|66466|541
1689320400000|2023-07-14 07:40:00|66491.6|66476.6|66481.7|66466.7|66497.2|66480.5|66473.9|66458.2|657
1689320700000|2023-07-14 07:45:00|66481.6|66466.6|66465.5|66450.5|66481.6|66466.6|66456.2|66440.1|625
1689321000000|2023-07-14 07:50:00|66464.6|66449.6|66444.4|66429.4|66465.4|66450.4|66437.2|66422.2|633
1689321300000|2023-07-14 07:55:00|66444.5|66429.5|66414.5|66394.5|66444.8|66429.8|66411.6|66394.4|657
1689321600000|2023-07-14 08:00:00|66414.7|66394.7|66392.9|66372.9|66416|66398.8|66387.9|66370.4|753
1689321900000|2023-07-14 08:05:00|66392.8|66372.8|66388|66373|66409|66394|66379|66364|622
1689322200000|2023-07-14 08:10:00|66387.9|66372.9|66386.4|66371.4|66394.4|66379.4|66376.6|66361.6|551
1689322500000|2023-07-14 08:15:00|66387.5|66372.5|66376.1|66361.1|66392.3|66377.3|66361.5|66346.5|564
1689322800000|2023-07-14 08:20:00|66376.6|66361.6|66390.6|66375.6|66393.3|66378.3|66373.9|66358.9|594
1689323100000|2023-07-14 08:25:00|66390.8|66375.8|66357.1|66342.1|66396.1|66381.1|66345.4|66330.4|568
1689323400000|2023-07-14 08:30:00|66357.6|66342.6|66350.2|66335.2|66370.5|66355.5|66350.2|66335.2|583
1689323700000|2023-07-14 08:35:00|66350.3|66335.3|66327.1|66312.1|66363.8|66348.8|66325.5|66310.5|551
1689324000000|2023-07-14 08:40:00|66327.3|66312.3|66358.6|66343.6|66372.9|66357.9|66327.3|66312.3|608
1689324300000|2023-07-14 08:45:00|66358.7|66343.7|66362|66347|66363.1|66348.1|66349|66334|606
1689324600000|2023-07-14 08:50:00|66362.1|66347.1|66354.9|66339.9|66366|66351|66346.9|66331.9|547
1689324900000|2023-07-14 08:55:00|66355|66340|66352.6|66337.6|66368.2|66353|66346.1|66331.1|602
1689325200000|2023-07-14 09:00:00|66352.7|66337.7|66335.8|66320.8|66353.9|66338.9|66331.7|66316.7|679
1689325500000|2023-07-14 09:05:00|66335.7|66320.7|66301.3|66286.3|66339.6|66324.6|66300.4|66285.4|652
1689325800000|2023-07-14 09:10:00|66301.2|66286.2|66282.6|66267.6|66304.5|66289.5|66270.8|66255.8|620
1689326100000|2023-07-14 09:15:00|66284|66269|66287.6|66272.6|66288|66273|66277.1|66262.1|473
1689326400000|2023-07-14 09:20:00|66287.7|66272.7|66302.9|66287.9|66322.9|66307.9|66287.7|66272.7|594
1689326700000|2023-07-14 09:25:00|66302.8|66287.8|66327|66312|66337|66322|66297|66282|573
1689327000000|2023-07-14 09:30:00|66327.3|66312.3|66345.3|66330.3|66346.8|66331.8|66323.6|66308.6|585
1689327300000|2023-07-14 09:35:00|66345.2|66330.2|66340.5|66325.5|66352.3|66337.3|66322.6|66307.6|573
1689327600000|2023-07-14 09:40:00|66340.6|66325.6|66341.5|66326.5|66364.1|66349.1|66334.7|66319.7|545
1689327900000|2023-07-14 09:45:00|66341.7|66326.7|66354.5|66339.5|66356.3|66341.3|66337.6|66322.6|520
1689328200000|2023-07-14 09:50:00|66354.3|66339.3|66359.2|66344.2|66372.3|66357.3|66349|66334|511
1689328500000|2023-07-14 09:55:00|66359.3|66344.3|66377.6|66362.6|66380.8|66365.8|66353.9|66338.9|596
1689328800000|2023-07-14 10:00:00|66377.5|66362.5|66392.1|66377.1|66399|66384|66377.4|66362.4|638
1689329100000|2023-07-14 10:05:00|66392.2|66377.2|66393.9|66378.9|66406.4|66391.4|66388.9|66372.5|575
1689329400000|2023-07-14 10:10:00|66394|66379|66412.1|66397.1|66413.7|66398.7|66384.9|66369.9|499
1689329700000|2023-07-14 10:15:00|66412.9|66397.9|66403.9|66388.9|66415.6|66400.6|66393.9|66378.9|604
1689330000000|2023-07-14 10:20:00|66404|66389|66430.1|66415.1|66433.6|66415.5|66403.6|66388.6|552
1689330300000|2023-07-14 10:25:00|66430|66415|66430.1|66415.1|66434.9|66417.2|66406.5|66389|557
1689330600000|2023-07-14 10:30:00|66429.9|66414.9|66408.3|66393.3|66435.8|66420.8|66396.3|66381.3|554
1689330900000|2023-07-14 10:35:00|66408.2|66393.2|66425.2|66410.2|66437|66420.5|66407.6|66392.6|508
1689331200000|2023-07-14 10:40:00|66425.3|66410.3|66441.2|66421.2|66441.2|66424.1|66415.4|66398.4|498
1689331500000|2023-07-14 10:45:00|66437.6|66422.6|66432.1|66417.1|66437.6|66422.6|66412.1|66397.1|518
1689331800000|2023-07-14 10:50:00|66434.4|66414.4|66425.7|66410.7|66436.5|66421.5|66415.8|66400.8|474
1689332100000|2023-07-14 10:55:00|66425.9|66410.9|66408.2|66393.2|66431.8|66416.8|66401.6|66386.6|563
1689332400000|2023-07-14 11:00:00|66408|66393|66406.6|66391.6|66412.3|66397.3|66391.3|66376.3|617
1689332700000|2023-07-14 11:05:00|66406.5|66391.5|66389.9|66374.9|66409.3|66394.3|66386.9|66371.9|482
1689333000000|2023-07-14 11:10:00|66390.3|66375.3|66358.2|66343.2|66395.9|66380.9|66356.9|66341.9|515
1689333300000|2023-07-14 11:15:00|66358.1|66343.1|66357.5|66342.5|66369.5|66354.5|66356.6|66341.6|455
1689333600000|2023-07-14 11:20:00|66357.4|66342.4|66351.4|66336.4|66357.6|66342.6|66342.1|66327.1|460
1689333900000|2023-07-14 11:25:00|66351.5|66336.5|66331.7|66316.7|66355.7|66340.7|66331.7|66316.7|519
1689334200000|2023-07-14 11:30:00|66331.8|66316.8|66328.8|66313.8|66339.5|66324.5|66321.4|66306.4|552
1689334500000|2023-07-14 11:35:00|66328.7|66313.7|66360.7|66345.7|66372.9|66357.9|66325.5|66310.5|494
1689334800000|2023-07-14 11:40:00|66360.6|66345.6|66356.2|66341.2|66371.7|66356.7|66355.9|66340.9|479
1689335100000|2023-07-14 11:45:00|66355.4|66340.4|66320.2|66305.2|66355.4|66340.4|66319.7|66304.7|479
1689335400000|2023-07-14 11:50:00|66320.3|66305.3|66336.5|66321.5|66340.6|66325.6|66319.4|66304.4|530
1689335700000|2023-07-14 11:55:00|66336.9|66321.9|66374.8|66359.8|66384.6|66369.6|66335.4|66320.4|597
1689336000000|2023-07-14 12:00:00|66374.7|66359.7|66362.8|66342.8|66378.7|66361.5|66357.4|66340.5|592
1689336300000|2023-07-14 12:05:00|66362.9|66342.9|66389.1|66369.1|66389.1|66369.1|66356.8|66336.8|588
1689336600000|2023-07-14 12:10:00|66388.9|66368.9|66404.6|66389.6|66405.2|66390.2|66381.5|66362.5|614
1689336900000|2023-07-14 12:15:00|66404.3|66389.3|66414.3|66399.3|66424.7|66409.5|66398.3|66383.3|647
1689337200000|2023-07-14 12:20:00|66415.3|66400.3|66395.1|66380.1|66415.3|66400.3|66380.1|66365.1|646
1689337500000|2023-07-14 12:25:00|66395.3|66380.3|66409.1|66389.1|66418.4|66403.4|66375.3|66357.2|716
1689337800000|2023-07-14 12:30:00|66408.3|66388.3|66417.8|66402.8|66418.1|66403.1|66376.4|66357.9|796
1689338100000|2023-07-14 12:35:00|66419|66404|66452.5|66437.5|66452.8|66437.8|66417.5|66402.5|788
1689338400000|2023-07-14 12:40:00|66452.4|66437.4|66436.1|66421.1|66456.5|66441.5|66418.6|66403.6|706
1689338700000|2023-07-14 12:45:00|66435.7|66420.7|66430.6|66415.6|66436.2|66421.2|66407|66392|698
1689339000000|2023-07-14 12:50:00|66431.8|66416.8|66386.6|66366.6|66433.9|66418.9|66377.4|66362.4|671
1689339300000|2023-07-14 12:55:00|66386.9|66366.9|66361.6|66346.6|66394.4|66374.6|66354.5|66339.5|773
1689339600000|2023-07-14 13:00:00|66361.7|66346.7|66378.6|66363.6|66382.6|66367.6|66359.5|66344.5|753
1689339900000|2023-07-14 13:05:00|66377.6|66362.6|66378.3|66363.3|66410.6|66395.6|66375.9|66360.9|743
1689340200000|2023-07-14 13:10:00|66378.4|66363.4|66372.5|66357.5|66379|66364|66363.8|66348.8|608
1689340500000|2023-07-14 13:15:00|66372.4|66357.4|66373.2|66358.2|66390.9|66375.9|66357.7|66342.7|633
1689340800000|2023-07-14 13:20:00|66373.3|66358.3|66376.9|66361.9|66386.4|66371.4|66366.8|66351.8|643
1689341100000|2023-07-14 13:25:00|66376.8|66361.8|66350.9|66335.9|66381|66366|66346.9|66331.9|644
1689341400000|2023-07-14 13:30:00|66351.2|66336.2|66327.5|66312.5|66358.3|66343.3|66317.6|66302.6|804
1689341700000|2023-07-14 13:35:00|66324.8|66309.8|66340.7|66325.7|66347.9|66332.9|66319.9|66304.9|741
1689342000000|2023-07-14 13:40:00|66341.4|66326.4|66320.4|66305.4|66345.4|66330.4|66319.2|66304.2|778
1689342300000|2023-07-14 13:45:00|66320.3|66305.3|66328.1|66313.1|66340.3|66325.3|66317.1|66302.1|764
1689342600000|2023-07-14 13:50:00|66327.2|66312.2|66291.4|66276.4|66327.2|66312.2|66283.9|66268.9|707
1689342900000|2023-07-14 13:55:00|66290.9|66275.9|66287.3|66261.9|66292.7|66277.7|66258.7|66239.3|720
1689343200000|2023-07-14 14:00:00|66338.7|66288.6|66389.5|66369.5|66425.1|66408.5|66338.7|66288.6|1056
1689343500000|2023-07-14 14:05:00|66392.6|66377.6|66339.7|66324.7|66409.5|66394.5|66330.8|66315.8|968
1689343800000|2023-07-14 14:10:00|66338.9|66323.9|66333.3|66318.3|66372|66357|66309.7|66294.7|913
1689344100000|2023-07-14 14:15:00|66333.1|66318.1|66354.4|66339.4|66387|66372|66322.3|66307.3|929
1689344400000|2023-07-14 14:20:00|66354.5|66339.5|66339.4|66324.4|66365.3|66350.3|66326.2|66311.2|888
1689344700000|2023-07-14 14:25:00|66339.3|66324.3|66313.4|66298.4|66339.9|66324.9|66294.3|66279.3|860
1689345000000|2023-07-14 14:30:00|66313.3|66298.3|66326.2|66311.2|66359|66344|66303|66288|904
1689345300000|2023-07-14 14:35:00|66326.6|66311.6|66325.1|66310.1|66355.6|66340.6|66316.2|66301.2|845
1689345600000|2023-07-14 14:40:00|66325.5|66310.5|66297.3|66282.3|66339.7|66324.7|66293.1|66278.1|787
1689345900000|2023-07-14 14:45:00|66297|66282|66298.3|66283.3|66331.5|66316.5|66292|66277|820
1689346200000|2023-07-14 14:50:00|66297.9|66282.9|66285.1|66270.1|66300|66285|66272.2|66257.2|755
1689346500000|2023-07-14 14:55:00|66283.8|66268.8|66265.1|66250.1|66286.3|66271.3|66249.6|66234.6|839
1689346800000|2023-07-14 15:00:00|66264.5|66249.5|66287.4|66272.4|66287.4|66272.4|66260.6|66245.6|735
1689347100000|2023-07-14 15:05:00|66287.5|66272.5|66285.5|66265.5|66301.2|66286.2|66270.9|66253.7|647
1689347400000|2023-07-14 15:10:00|66285.4|66265.4|66280|66265|66287.2|66267.2|66258.3|66243.3|653
1689347700000|2023-07-14 15:15:00|66280.2|66265.2|66276.5|66261.5|66294|66279|66276.4|66261.4|612
1689348000000|2023-07-14 15:20:00|66276.7|66261.7|66299.2|66284.2|66302.8|66287.8|66270.6|66255.6|579
1689348300000|2023-07-14 15:25:00|66299.3|66284.3|66295.4|66280.4|66302.7|66287.7|66275.1|66260.1|566
1689348600000|2023-07-14 15:30:00|66295.5|66280.5|66281|66266|66295.7|66280.7|66276.6|66261.6|546
1689348900000|2023-07-14 15:35:00|66280.9|66265.9|66283|66268|66284.9|66269.9|66263|66248|583
1689349200000|2023-07-14 15:40:00|66282.8|66267.8|66295.6|66280.6|66296.7|66281.7|66276.2|66261.2|570
1689349500000|2023-07-14 15:45:00|66295.4|66280.4|66307.2|66292.2|66311.6|66296.6|66295.4|66280.4|559
1689349800000|2023-07-14 15:50:00|66307.3|66292.3|66304.5|66289.5|66312|66297|66293.6|66278.6|539
1689350100000|2023-07-14 15:55:00|66303.1|66288.1|66310.6|66295.6|66314.1|66299.1|66292.8|66277.8|610
1689350400000|2023-07-14 16:00:00|66310.8|66295.8|66286.8|66266.8|66314.2|66297.2|66281.7|66264.5|587
1689350700000|2023-07-14 16:05:00|66287.3|66267.3|66310.7|66295.7|66314.2|66299.2|66285.1|66265.1|516
1689351000000|2023-07-14 16:10:00|66310.9|66295.9|66303.7|66283.7|66320|66305|66303.3|66283.3|492
1689351300000|2023-07-14 16:15:00|66303.5|66283.5|66303.9|66288.9|66304.2|66289.2|66286.2|66271.2|481
1689351600000|2023-07-14 16:20:00|66304|66289|66296.5|66281.5|66308.4|66291.3|66285.7|66270.7|486
1689351900000|2023-07-14 16:25:00|66296.3|66281.3|66301.3|66286.3|66301.4|66286.4|66286.4|66271.3|554
1689352200000|2023-07-14 16:30:00|66301.5|66286.5|66317|66302|66328.7|66313.7|66301.5|66286.5|622
1689352500000|2023-07-14 16:35:00|66316.2|66301.2|66321.6|66301.6|66322|66303.2|66305.5|66290.5|444
1689352800000|2023-07-14 16:40:00|66321.7|66301.7|66301.1|66286.1|66321.8|66301.8|66295|66277.7|458
1689353100000|2023-07-14 16:45:00|66301|66286|66289|66274|66310.4|66295.4|66288.7|66273.7|516
1689353400000|2023-07-14 16:50:00|66288.9|66273.9|66285.7|66270.7|66295.2|66280.2|66279.7|66264.7|465
1689353700000|2023-07-14 16:55:00|66285.6|66270.6|66299.4|66284.4|66303.8|66288.8|66285.5|66270.5|508
1689354000000|2023-07-14 17:00:00|66299.5|66284.5|66321.4|66306.4|66328|66313|66298.1|66283.1|513
1689354300000|2023-07-14 17:05:00|66321.5|66306.5|66355.7|66340.7|66358.9|66343.9|66321.5|66306.5|510
1689354600000|2023-07-14 17:10:00|66355.8|66340.8|66362|66347|66363.3|66348.3|66352|66337|413
1689354900000|2023-07-14 17:15:00|66361.9|66346.9|66374.6|66359.6|66376.7|66361.7|66356.3|66341.3|541
1689355200000|2023-07-14 17:20:00|66375.3|66360.3|66365.4|66350.4|66375.4|66360.4|66357.3|66342.3|524
1689355500000|2023-07-14 17:25:00|66365.5|66350.5|66349.9|66334.9|66366|66351|66347.3|66332.3|491
1689355800000|2023-07-14 17:30:00|66348.8|66333.8|66319.7|66304.7|66348.9|66333.9|66319.2|66304.2|447
1689356100000|2023-07-14 17:35:00|66319.3|66304.3|66341.8|66326.8|66343.1|66328.1|66319.3|66304.3|455
1689356400000|2023-07-14 17:40:00|66341.7|66326.7|66334.9|66319.9|66346.8|66331.8|66334.9|66319.9|337
1689356700000|2023-07-14 17:45:00|66334.2|66319.2|66322.3|66307.3|66340.7|66325.7|66322.3|66307.3|385
1689357000000|2023-07-14 17:50:00|66322.2|66307.2|66339.7|66324.7|66342.2|66327.2|66320.5|66305.5|382
1689357300000|2023-07-14 17:55:00|66339.8|66324.8|66331.8|66316.8|66344.4|66326.6|66329.5|66314.5|446
1689357600000|2023-07-14 18:00:00|66331.9|66316.9|66336.3|66321.3|66339.6|66324.6|66326.1|66311.1|505
1689357900000|2023-07-14 18:05:00|66336.4|66321.4|66340.3|66325.3|66340.5|66325.5|66334.9|66319.9|379
1689358200000|2023-07-14 18:10:00|66340.2|66325.2|66332.1|66317.1|66340.2|66325.2|66328.9|66313.9|502
1689358500000|2023-07-14 18:15:00|66331.8|66316.8|66336.8|66321.8|66340.3|66325.3|66330.4|66315.4|484
1689358800000|2023-07-14 18:20:00|66337.1|66322.1|66336.4|66321.4|66342.6|66327.6|66336.2|66321.2|456
1689359100000|2023-07-14 18:25:00|66336.5|66321.5|66321.7|66306.7|66336.5|66321.5|66317.2|66302.2|521
1689359400000|2023-07-14 18:30:00|66321.5|66306.5|66321.8|66306.8|66322|66307|66312.1|66297.1|465
1689359700000|2023-07-14 18:35:00|66321.9|66306.9|66326|66306|66335.4|66320.4|66318.8|66301.4|529
1689360000000|2023-07-14 18:40:00|66325.9|66305.9|66326.6|66311.6|66329.4|66312|66322.7|66302.7|406
1689360300000|2023-07-14 18:45:00|66326.5|66311.5|66313.7|66293.7|66327|66312|66312.2|66292.2|433
1689360600000|2023-07-14 18:50:00|66314|66294|66310.2|66295.2|66316.8|66296.8|66308.7|66289.3|470
1689360900000|2023-07-14 18:55:00|66310.3|66295.3|66320.4|66305.4|66328.6|66313.6|66307.8|66292.8|612
1689361200000|2023-07-14 19:00:00|66320.3|66305.3|66341.7|66321.7|66341.9|66321.9|66320.2|66305.2|557
1689361500000|2023-07-14 19:05:00|66341.6|66321.6|66345.1|66325.1|66351.7|66331.7|66341.5|66321.5|431
1689361800000|2023-07-14 19:10:00|66345.5|66325.5|66338|66323|66351.6|66331.6|66336.3|66316.3|483
1689362100000|2023-07-14 19:15:00|66337.7|66322.7|66332.2|66312.2|66340.6|66323|66327.5|66312.1|368
1689362400000|2023-07-14 19:20:00|66332.6|66312.6|66347.4|66327.4|66347.5|66327.5|66332.6|66312.6|446
1689362700000|2023-07-14 19:25:00|66347.5|66327.5|66348|66328|66351.2|66331.2|66345.3|66325.3|423
1689363000000|2023-07-14 19:30:00|66347.3|66327.3|66351.1|66331.1|66351.6|66331.6|66343.6|66323.6|447
1689363300000|2023-07-14 19:35:00|66351|66331|66344.2|66329.2|66354.8|66334.8|66343.9|66326.9|370
1689363600000|2023-07-14 19:40:00|66344.1|66329.1|66360.4|66340.4|66360.4|66340.4|66342.5|66327.5|349
1689363900000|2023-07-14 19:45:00|66360.3|66340.3|66363.1|66343.1|66366.1|66347.4|66354.9|66334.9|494
1689364200000|2023-07-14 19:50:00|66363|66343|66354|66339|66363.7|66344.9|66347.1|66329.3|520
1689364500000|2023-07-14 19:55:00|66353.6|66338.6|66370.9|66350.9|66370.9|66354.3|66353.6|66337.2|614
1689364800000|2023-07-14 20:00:00|66371.2|66351.2|66376.1|66356.1|66376.9|66356.9|66368.2|66348.2|463
1689365100000|2023-07-14 20:05:00|66376.2|66356.2|66375.2|66355.2|66380.5|66360.5|66372.5|66352.5|317
1689365400000|2023-07-14 20:10:00|66375.3|66355.3|66375.4|66355.4|66379.8|66359.8|66373.4|66353.4|316
1689365700000|2023-07-14 20:15:00|66375.1|66355.1|66371.6|66351.6|66375.6|66355.6|66369|66349|335
1689366000000|2023-07-14 20:20:00|66370.9|66350.9|66370.6|66350.6|66373.4|66353.4|66364.7|66344.7|334
1689366300000|2023-07-14 20:25:00|66370.5|66350.5|66366.5|66346.5|66371.1|66351.1|66365.1|66345.1|330
1689366600000|2023-07-14 20:30:00|66366.8|66346.8|66366|66346|66366.8|66346.8|66359.6|66339.6|328
1689366900000|2023-07-14 20:35:00|66365.8|66345.8|66365.2|66344.4|66367.3|66347.3|66362.2|66342.2|221
1689367200000|2023-07-14 20:40:00|66365.3|66344.5|66370.1|66349.9|66372.7|66352.7|66363.4|66342.8|317
1689367500000|2023-07-14 20:45:00|66369.7|66349.6|66364|66336.2|66370.4|66349.6|66360.9|66335.7|521
1689367800000|2023-07-14 20:50:00|66362.1|66335.9|66361.4|66327.1|66366.8|66337|66360.4|66327.1|492
1689368100000|2023-07-14 20:55:00|66361.8|66327.3|66392.2|66311.7|66392.8|66336.3|66359.2|66295.6|307
1689537600000|2023-07-16 20:00:00|66400.2|66303.3|66400.7|66309.5|66406.9|66320.9|66398.9|66297.3|11
1689537900000|2023-07-16 20:05:00|66399.1|66300.9|66365.6|66251.6|66401.4|66300.9|66362.8|66250.7|20
1689538200000|2023-07-16 20:10:00|66362.1|66259.6|66365.6|66251.6|66365.6|66259.6|66357.7|66247.9|4
1689538500000|2023-07-16 20:15:00|66365.2|66251.2|66365.3|66253|66369.9|66269|66354.4|66251.1|14
1689538800000|2023-07-16 20:20:00|66367.9|66253.9|66409.3|66320.7|66410|66321.5|66367.9|66253.9|16
1689539100000|2023-07-16 20:25:00|66410.1|66293.6|66411|66310.1|66424.1|66330.9|66407.6|66293.6|8
1689539400000|2023-07-16 20:30:00|66410.8|66330.9|66414.7|66300.7|66421|66330.9|66410.8|66300.7|7
1689539700000|2023-07-16 20:35:00|66395.2|66281.2|66368.2|66268.6|66414|66303.5|66368.2|66268.6|25
1689540000000|2023-07-16 20:40:00|66368.1|66279|66350|66256.7|66368.1|66279|66346.8|66249.2|35
1689540300000|2023-07-16 20:45:00|66350.1|66256.8|66355.4|66257.6|66355.4|66264.3|66343.8|66247.1|8
1689540600000|2023-07-16 20:50:00|66353.1|66256.3|66343.4|66253.8|66358.8|66286.3|66315.9|66248.4|29
1689540900000|2023-07-16 20:55:00|66343.7|66252.1|66360.9|66274.2|66364|66275.8|66339.5|66252.1|22
1689541200000|2023-07-16 21:00:00|66361.4|66277.6|66406.3|66322.5|66419.8|66322.6|66324.3|66270.1|82
1689541500000|2023-07-16 21:05:00|66402.1|66319.8|66385.5|66319.9|66402.1|66321.7|66377.5|66304.3|131
1689541800000|2023-07-16 21:10:00|66385.7|66320|66354.9|66285.7|66387|66334.2|66354.6|66283.2|149
1689542100000|2023-07-16 21:15:00|66354.3|66285.2|66373.8|66321.6|66376.9|66325.5|66349.9|66284.3|87
1689542400000|2023-07-16 21:20:00|66373.7|66321.4|66380|66319.9|66391.6|66326.9|66371.2|66319.9|22
1689542700000|2023-07-16 21:25:00|66379.5|66319.5|66371.3|66325.9|66379.5|66325.9|66371.3|66319.1|15
1689543000000|2023-07-16 21:30:00|66375.3|66322.9|66371.2|66322.7|66377.6|66326|66371.2|66319.3|41
1689543300000|2023-07-16 21:35:00|66376.3|66326|66366.5|66330.2|66376.3|66330.2|66366.5|66326|14
1689543600000|2023-07-16 21:40:00|66363.6|66325.3|66368.1|66326|66369.3|66327.4|66363.6|66325.3|5
1689543900000|2023-07-16 21:45:00|66367.9|66326.1|66346.3|66323.3|66372.5|66335|66344.8|66312.1|28
1689544200000|2023-07-16 21:50:00|66353.5|66316.7|66352.7|66310.5|66367.9|66326.5|66345.1|66303.1|27
1689544500000|2023-07-16 21:55:00|66367.9|66303.6|66351.8|66317.5|66368.1|66324.7|66343.6|66303.6|30
1689544800000|2023-07-16 22:00:00|66343.6|66317.9|66354.6|66324.9|66361.2|66336.6|66340.6|66312.2|306
1689545100000|2023-07-16 22:05:00|66354.5|66324.8|66350.4|66330.4|66358.8|66334.1|66349.7|66324.8|193
1689545400000|2023-07-16 22:10:00|66352.9|66328.9|66373.4|66347.6|66373.4|66349.8|66352.9|66328|324
1689545700000|2023-07-16 22:15:00|66373.2|66347.7|66368.6|66344.2|66374.5|66351.7|66365.6|66340.7|336
1689546000000|2023-07-16 22:20:00|66368.9|66344.5|66366.6|66346.3|66371.3|66349.4|66366.4|66343.8|262
1689546300000|2023-07-16 22:25:00|66364.4|66346.2|66366.7|66342.7|66367.1|66346.2|66361.7|66338.8|238
1689546600000|2023-07-16 22:30:00|66366.8|66342.6|66364|66344|66374.3|66352.3|66361.8|66340.2|304
1689546900000|2023-07-16 22:35:00|66363.8|66343.8|66366.5|66343|66369.8|66347.6|66363.7|66341.3|185
1689547200000|2023-07-16 22:40:00|66366.6|66342.9|66381.4|66358.2|66381.5|66358.5|66364.8|66342.9|165
1689547500000|2023-07-16 22:45:00|66381.3|66358|66376.1|66356.1|66382|66360.4|66376|66354.7|229
1689547800000|2023-07-16 22:50:00|66376.4|66356.4|66377|66354|66379|66358.1|66374.2|66353.5|258
1689548100000|2023-07-16 22:55:00|66377.3|66354.2|66375.8|66355.8|66379|66357|66374|66353.8|262
1689548400000|2023-07-16 23:00:00|66375.6|66355.6|66379.8|66359.8|66386.1|66364.8|66370.6|66348.9|367
1689548700000|2023-07-16 23:05:00|66380.1|66360.1|66378.2|66354.8|66389.9|66366.4|66375.3|66351.8|338
1689549000000|2023-07-16 23:10:00|66378.5|66354.7|66371.8|66349.1|66378.8|66355.8|66370.8|66345.7|388
1689549300000|2023-07-16 23:15:00|66371.7|66348.8|66369.6|66342.2|66373.3|66349|66368.2|66341.5|407
1689549600000|2023-07-16 23:20:00|66369.7|66342.4|66365.9|66342.5|66372.2|66348.2|66364.7|66337.5|345
1689549900000|2023-07-16 23:25:00|66365.8|66342.7|66362|66334.2|66368|66344|66360.7|66333.2|310
1689550200000|2023-07-16 23:30:00|66362.1|66334|66360.1|66332.2|66362.1|66336.6|66354.9|66328|310
1689550500000|2023-07-16 23:35:00|66360.2|66332.3|66361.8|66341.8|66363.8|66343.7|66355.3|66328.7|282
1689550800000|2023-07-16 23:40:00|66361.9|66341.9|66356.1|66336.1|66363|66343|66356|66336|232
1689551100000|2023-07-16 23:45:00|66356|66336|66359.8|66339.8|66362.9|66342.9|66353|66333|165
1689551400000|2023-07-16 23:50:00|66360|66340|66363.2|66343.2|66363.3|66343.3|66355.3|66335.3|249
1689551700000|2023-07-16 23:55:00|66363.3|66343.3|66365.3|66345.3|66368.2|66348.2|66362.9|66342.9|188
1689552000000|2023-07-17 00:00:00|66365.1|66345.1|66357.2|66337.2|66369|66349|66357|66337|353
1689552300000|2023-07-17 00:05:00|66356.9|66336.9|66362.4|66342.4|66363.8|66343.8|66349.5|66329.5|267
1689552600000|2023-07-17 00:10:00|66362.5|66342.5|66368.9|66348.9|66381.6|66361.6|66362.4|66342.4|339
1689552900000|2023-07-17 00:15:00|66369.1|66349.1|66375.5|66355.5|66376.6|66356.6|66364.8|66344.8|264
1689553200000|2023-07-17 00:20:00|66375.6|66355.6|66379.1|66359.1|66385.6|66365.6|66375.1|66355.1|216
1689553500000|2023-07-17 00:25:00|66379|66359|66385.8|66365.8|66387.9|66367.9|66378.9|66358.9|228
1689553800000|2023-07-17 00:30:00|66385.7|66365.7|66376|66356|66385.8|66365.8|66371|66351|243
1689554100000|2023-07-17 00:35:00|66374.8|66354.8|66369.7|66349.7|66376.5|66356.5|66367.2|66347.2|237
1689554400000|2023-07-17 00:40:00|66369.6|66349.6|66365.2|66345.2|66369.9|66349.9|66361.6|66341.6|185
1689554700000|2023-07-17 00:45:00|66365.1|66345.1|66368.1|66348.1|66368.1|66348.1|66361.7|66341.7|225
1689555000000|2023-07-17 00:50:00|66368|66348|66368.7|66348.7|66376.3|66356.3|66361|66341|278
1689555300000|2023-07-17 00:55:00|66368.6|66348.6|66379.3|66359.3|66386.5|66366.5|66362.6|66342.6|329
1689555600000|2023-07-17 01:00:00|66378|66358|66374.1|66354.1|66378.9|66358.9|66363.8|66343.8|398
1689555900000|2023-07-17 01:05:00|66374|66354|66381.7|66361.7|66387.9|66367.9|66373.1|66353.1|353
1689556200000|2023-07-17 01:10:00|66381.8|66361.8|66384.5|66364.5|66387.8|66367.8|66378.6|66358.6|320
1689556500000|2023-07-17 01:15:00|66384.6|66364.6|66375.9|66355.9|66388|66368|66374.3|66354.3|356
1689556800000|2023-07-17 01:20:00|66375.3|66355.3|66372.1|66352.1|66375.3|66355.3|66366.6|66346.6|259
1689557100000|2023-07-17 01:25:00|66372.2|66352.2|66383.6|66363.6|66390.7|66370.7|66372.2|66352.2|312
1689557400000|2023-07-17 01:30:00|66383.4|66363.4|66392.4|66372.4|66397.5|66377.5|66381.1|66361.1|342
1689557700000|2023-07-17 01:35:00|66392.5|66372.5|66396.8|66376.8|66410.7|66390.7|66388.7|66368.7|367
1689558000000|2023-07-17 01:40:00|66396.7|66376.7|66408|66388|66414.3|66394.3|66392.8|66372.8|352
1689558300000|2023-07-17 01:45:00|66407.9|66387.9|66401.9|66381.9|66407.9|66387.9|66396|66376|317
1689558600000|2023-07-17 01:50:00|66401.8|66381.8|66401.2|66381.2|66410.3|66390.3|66395.6|66375.6|306
1689558900000|2023-07-17 01:55:00|66401.3|66381.3|66417.6|66397.6|66422|66402|66399.3|66379.3|326
1689559200000|2023-07-17 02:00:00|66417.9|66397.9|66414.5|66394.5|66438.7|66418.7|66406.9|66386.9|466
1689559500000|2023-07-17 02:05:00|66414.2|66394.2|66392.8|66372.8|66414.2|66394.2|66389.2|66369.2|369
1689559800000|2023-07-17 02:10:00|66392.9|66372.9|66395.4|66375.4|66396.8|66376.8|66381.7|66361.7|333
1689560100000|2023-07-17 02:15:00|66395.3|66375.3|66397.3|66377.3|66404.5|66384.5|66392.5|66372.5|256
1689560400000|2023-07-17 02:20:00|66397.4|66377.4|66393|66373|66401.2|66381.2|66389.1|66369.1|302
1689560700000|2023-07-17 02:25:00|66393.1|66373.1|66381.3|66361.3|66393.4|66373.4|66377.2|66357.2|280
1689561000000|2023-07-17 02:30:00|66380.7|66360.7|66395.4|66375.4|66395.4|66375.4|66380.1|66360.1|296
1689561300000|2023-07-17 02:35:00|66396.5|66376.5|66391.5|66371.5|66399.7|66379.7|66387.4|66367.4|284
1689561600000|2023-07-17 02:40:00|66391.6|66371.6|66385.2|66365.2|66391.9|66371.9|66382.8|66362.8|251
1689561900000|2023-07-17 02:45:00|66385.1|66365.1|66371.7|66351.7|66387.6|66367.6|66371.3|66351.3|236
1689562200000|2023-07-17 02:50:00|66372|66352|66362.4|66342.4|66373.8|66353.8|66362.2|66342.2|214
1689562500000|2023-07-17 02:55:00|66362.2|66342.2|66368.3|66348.3|66372.9|66352.9|66359.4|66339.4|257
1689562800000|2023-07-17 03:00:00|66368.4|66348.4|66361.7|66341.7|66368.9|66348.9|66359.4|66339.4|262
1689563100000|2023-07-17 03:05:00|66361.6|66341.6|66356.8|66336.8|66365.2|66345.2|66356.8|66336.8|221
1689563400000|2023-07-17 03:10:00|66356.9|66336.9|66374.5|66354.5|66380.4|66360.4|66356.5|66336.5|258
1689563700000|2023-07-17 03:15:00|66374.6|66354.6|66365.4|66345.4|66377.9|66357.9|66363|66343|282
1689564000000|2023-07-17 03:20:00|66365.5|66345.5|66368.7|66348.7|66368.8|66348.8|66359.6|66339.6|243
1689564300000|2023-07-17 03:25:00|66368.6|66348.6|66373.4|66353.4|66377.9|66357.9|66367.9|66347.9|234
1689564600000|2023-07-17 03:30:00|66373.2|66353.2|66369.6|66349.6|66373.3|66353.3|66366|66346|203
1689564900000|2023-07-17 03:35:00|66369.7|66349.7|66360.6|66340.6|66370.3|66350.3|66360.6|66340.6|265
1689565200000|2023-07-17 03:40:00|66360.7|66340.7|66371|66351|66375.5|66355.5|66359.2|66339.2|257
1689565500000|2023-07-17 03:45:00|66371.1|66351.1|66365.4|66345.4|66371.2|66351.2|66364.7|66344.7|177
1689565800000|2023-07-17 03:50:00|66366.1|66346.1|66365.4|66345.4|66368.1|66348.1|66357.6|66337.6|220
1689566100000|2023-07-17 03:55:00|66365.1|66345.1|66367.8|66347.8|66369.1|66349.1|66364.1|66344.1|270
1689566400000|2023-07-17 04:00:00|66368.3|66348.3|66375.9|66355.9|66380.5|66360.5|66368.3|66348.3|354
1689566700000|2023-07-17 04:05:00|66376|66356|66378.6|66358.6|66379.3|66360.1|66371.7|66351.7|316
1689567000000|2023-07-17 04:10:00|66378.5|66358.5|66382.1|66362.1|66388.9|66368.9|66375.8|66358.1|256
1689567300000|2023-07-17 04:15:00|66380.8|66360.8|66381.5|66361.5|66387.2|66367.2|66379.3|66359.5|249
1689567600000|2023-07-17 04:20:00|66381.7|66361.7|66378|66358|66385.3|66365.3|66375.5|66355.5|279
1689567900000|2023-07-17 04:25:00|66377.9|66357.9|66377.4|66357.4|66379.5|66359.5|66373.4|66353.4|223
1689568200000|2023-07-17 04:30:00|66377.1|66357.1|66378.7|66358.7|66381.3|66361.3|66371.7|66351.7|289
1689568500000|2023-07-17 04:35:00|66378.6|66358.6|66376.4|66356.4|66383.9|66363.9|66373.2|66353.2|298
1689568800000|2023-07-17 04:40:00|66377|66357|66372|66352|66380.2|66360.2|66369.8|66349.8|234
1689569100000|2023-07-17 04:45:00|66371.9|66351.9|66373.9|66353.9|66376|66356|66369.5|66349.5|216
1689569400000|2023-07-17 04:50:00|66373.8|66353.8|66366.3|66346.3|66373.9|66353.9|66363|66343|277
1689569700000|2023-07-17 04:55:00|66366.4|66346.4|66358.9|66338.9|66367.5|66347.5|66355.1|66335.1|241
1689570000000|2023-07-17 05:00:00|66359|66339|66353.2|66333.2|66360.4|66340.4|66351.6|66331.6|411
1689570300000|2023-07-17 05:05:00|66353.1|66333.1|66356.2|66336.2|66364.3|66346.5|66352.1|66332.1|349
1689570600000|2023-07-17 05:10:00|66355.8|66335.8|66355.9|66335.9|66358.4|66338.4|66351.1|66331.1|324
1689570900000|2023-07-17 05:15:00|66355.6|66335.6|66354.5|66334.5|66358|66338|66348|66328.5|345
1689571200000|2023-07-17 05:20:00|66354.1|66334.1|66356.9|66336.9|66358.9|66341.1|66351.8|66331.8|390
1689571500000|2023-07-17 05:25:00|66357|66337|66364|66344|66367.1|66347.6|66355.9|66335.9|393
1689571800000|2023-07-17 05:30:00|66363.9|66343.9|66355.2|66340.2|66366.4|66346.4|66346.7|66326.7|452
1689572100000|2023-07-17 05:35:00|66354.9|66339.9|66374.4|66354.4|66375.5|66355.5|66354.1|66337.2|432
1689572400000|2023-07-17 05:40:00|66374.5|66354.5|66381.3|66361.3|66381.7|66361.7|66370|66352.2|344
1689572700000|2023-07-17 05:45:00|66381.2|66361.2|66364.4|66344.4|66387.1|66370|66360|66342.2|471
1689573000000|2023-07-17 05:50:00|66364.7|66344.7|66358.6|66343.6|66364.8|66346.1|66343.9|66326.4|411
1689573300000|2023-07-17 05:55:00|66361.3|66341.3|66327.5|66307.5|66361.4|66341.4|66313.5|66294.5|653
1689573600000|2023-07-17 06:00:00|66327.3|66307.3|66348.4|66333.4|66353.7|66333.7|66327.3|66307.3|675
1689573900000|2023-07-17 06:05:00|66348.3|66333.3|66362.9|66347.9|66363.5|66348.5|66345.9|66330.9|544
1689574200000|2023-07-17 06:10:00|66362.8|66347.8|66361.1|66341.1|66366.1|66351.1|66353.5|66337|452
1689574500000|2023-07-17 06:15:00|66361|66341|66379.2|66364.2|66386.1|66371.1|66356.6|66339.4|485
1689574800000|2023-07-17 06:20:00|66378.7|66363.7|66363.2|66348.2|66386.7|66371.7|66362.1|66347.1|524
1689575100000|2023-07-17 06:25:00|66363.3|66348.3|66351.6|66336.6|66364|66349|66345.2|66330.2|508
1689575400000|2023-07-17 06:30:00|66352.1|66337.1|66357.1|66342.1|66362|66347|66347.1|66332.1|502
1689575700000|2023-07-17 06:35:00|66357|66342|66353.5|66338.5|66359.2|66344.2|66345.4|66330.4|536
1689576000000|2023-07-17 06:40:00|66353.7|66338.7|66319.2|66304.2|66353.9|66338.9|66319.2|66304.2|528
1689576300000|2023-07-17 06:45:00|66317.1|66302.1|66283.6|66268.6|66329.3|66314.3|66283|66263.6|538
1689576600000|2023-07-17 06:50:00|66284.9|66269.9|66322.1|66307.1|66325.3|66310.3|66283|66268|574
1689576900000|2023-07-17 06:55:00|66322|66307|66322.6|66307.6|66328.9|66313.9|66315.6|66300.6|509
1689577200000|2023-07-17 07:00:00|66322.5|66307.5|66320.5|66305.5|66334.1|66319.1|66312.1|66297.1|672
1689577500000|2023-07-17 07:05:00|66320.4|66305.4|66295.9|66275.9|66344.5|66329.5|66289.2|66274.2|650
1689577800000|2023-07-17 07:10:00|66296.1|66276.1|66279.3|66264.3|66297|66282|66265.2|66248.2|592
1689578100000|2023-07-17 07:15:00|66279.2|66264.2|66292.6|66277.6|66299.8|66284.8|66263.8|66246.5|679
1689578400000|2023-07-17 07:20:00|66292.9|66277.9|66290.6|66275.6|66308.7|66293.4|66288.6|66273|590
1689578700000|2023-07-17 07:25:00|66290.7|66275.7|66270.3|66255.3|66299.4|66284.4|66267.2|66252.2|625
1689579000000|2023-07-17 07:30:00|66270.4|66255.4|66298.3|66278.3|66307.3|66289.9|66267|66252|668
1689579300000|2023-07-17 07:35:00|66298.2|66278.2|66317.3|66302.3|66317.3|66302.3|66285.7|66269|557
1689579600000|2023-07-17 07:40:00|66317.5|66302.5|66325.5|66310.5|66333.2|66318.2|66313.2|66296.2|576
1689579900000|2023-07-17 07:45:00|66325.4|66310.4|66324.8|66304.8|66332.5|66317|66318.8|66301.5|541
1689580200000|2023-07-17 07:50:00|66324.7|66304.7|66272.1|66257.1|66325.4|66309.4|66271.1|66256.1|551
1689580500000|2023-07-17 07:55:00|66274.4|66254.4|66266.7|66246.7|66274.4|66254.4|66263.9|66243.9|526
1689580800000|2023-07-17 08:00:00|66266.8|66246.8|66292.9|66272.9|66296.6|66278.5|66266.5|66246.5|709
1689581100000|2023-07-17 08:05:00|66290.1|66275.1|66286|66271|66299.9|66284|66282.8|66267.8|561
1689581400000|2023-07-17 08:10:00|66285.9|66270.9|66275|66260|66289.6|66274.6|66274.4|66259.4|599
1689581700000|2023-07-17 08:15:00|66275.1|66260.1|66290.5|66275.5|66292.4|66277.4|66268.7|66253.7|589
1689582000000|2023-07-17 08:20:00|66290.9|66275.9|66291.4|66276.4|66304.5|66289.5|66283.9|66268.9|604
1689582300000|2023-07-17 08:25:00|66292.1|66277.1|66302.1|66287.1|66316.7|66301.7|66286.5|66271.5|584
1689582600000|2023-07-17 08:30:00|66302.2|66287.2|66270.5|66255.5|66307.2|66292.2|66270.3|66253.6|609
1689582900000|2023-07-17 08:35:00|66270.8|66255.8|66251.3|66236.3|66275.2|66260.2|66244.8|66228|554
1689583200000|2023-07-17 08:40:00|66251.4|66236.4|66260.8|66245.8|66262.5|66247.5|66244.3|66229.3|574
1689583500000|2023-07-17 08:45:00|66261.1|66246.1|66271.3|66256.3|66274.1|66256.6|66248.2|66233.2|634
1689583800000|2023-07-17 08:50:00|66272.2|66257.2|66293.2|66278.2|66294.8|66279.8|66263|66248|611
1689584100000|2023-07-17 08:55:00|66292.6|66277.6|66310.4|66295.4|66317.4|66302.4|66291.9|66276.3|591
1689584400000|2023-07-17 09:00:00|66311.2|66296.2|66309.2|66294.2|66312.2|66297.2|66297.9|66282.9|524
1689584700000|2023-07-17 09:05:00|66308.9|66293.9|66291.4|66276.4|66309.2|66294.2|66286|66271|632
1689585000000|2023-07-17 09:10:00|66291.5|66276.5|66282.5|66267.5|66291.6|66276.6|66271|66256|587
1689585300000|2023-07-17 09:15:00|66282.6|66267.6|66310|66295|66315.9|66298.6|66281.6|66266|586
1689585600000|2023-07-17 09:20:00|66309.9|66294.9|66307.2|66292.2|66312.4|66295.9|66300.8|66285.8|513
1689585900000|2023-07-17 09:25:00|66307.3|66292.3|66319.3|66299.3|66324.6|66306.3|66304.2|66286.5|512
1689586200000|2023-07-17 09:30:00|66317|66302|66317.2|66302.2|66327.6|66308.3|66308.3|66293|572
1689586500000|2023-07-17 09:35:00|66317|66302|66304.3|66289.3|66320.1|66305.1|66298.2|66283.2|536
1689586800000|2023-07-17 09:40:00|66304.4|66289.4|66295.4|66280.4|66307.8|66292.8|66284.1|66269.1|507
1689587100000|2023-07-17 09:45:00|66295.3|66280.3|66323.4|66308.4|66329.7|66314.7|66290.4|66275.4|594
1689587400000|2023-07-17 09:50:00|66325.1|66310.1|66290.9|66275.9|66326.5|66311.5|66290.5|66275.5|612
1689587700000|2023-07-17 09:55:00|66291.1|66276.1|66278.6|66263.6|66292.8|66276.4|66273|66254.7|703
1689588000000|2023-07-17 10:00:00|66279.1|66264.1|66288.4|66273.4|66294.2|66276.8|66279.1|66261.9|572
1689588300000|2023-07-17 10:05:00|66288.5|66273.5|66300|66285|66302.2|66285.5|66281.2|66265.5|514
1689588600000|2023-07-17 10:10:00|66300.1|66285.1|66299|66284|66305.6|66289.3|66293.7|66277.4|475
1689588900000|2023-07-17 10:15:00|66298.8|66283.8|66311.7|66296.7|66317.6|66302.6|66294.3|66277.2|415
1689589200000|2023-07-17 10:20:00|66311.8|66296.8|66302.1|66287.1|66314|66298.2|66296.9|66281.9|422
1689589500000|2023-07-17 10:25:00|66302|66287|66305.2|66290.2|66313|66298|66299.8|66284.8|463
1689589800000|2023-07-17 10:30:00|66305.4|66290.4|66308.5|66293.5|66313.9|66296.8|66300.2|66285.2|446
1689590100000|2023-07-17 10:35:00|66308.7|66293.7|66329.5|66314.5|66330|66315|66302.4|66287.4|413
1689590400000|2023-07-17 10:40:00|66329.6|66314.6|66331.8|66311.8|66332.8|66317.3|66308.9|66291.5|484
1689590700000|2023-07-17 10:45:00|66331.9|66311.9|66336.3|66316.3|66336.8|66319.5|66318|66298|420
1689591000000|2023-07-17 10:50:00|66336.2|66316.2|66330.7|66315.7|66342.9|66322.9|66328.5|66309.2|383
1689591300000|2023-07-17 10:55:00|66330.8|66315.8|66342.1|66327.1|66346.1|66330.6|66330.1|66315|494
1689591600000|2023-07-17 11:00:00|66342.4|66327.4|66339.3|66324.3|66354.1|66339.1|66338.2|66323.2|535
1689591900000|2023-07-17 11:05:00|66338.7|66323.7|66327.1|66312.1|66344.9|66329.9|66325.6|66310.6|430
1689592200000|2023-07-17 11:10:00|66327|66312|66313.7|66298.7|66329.9|66314.9|66310.7|66295.7|410
1689592500000|2023-07-17 11:15:00|66313.5|66298.5|66320.5|66305.5|66321.6|66306.6|66302.7|66287.7|363
1689592800000|2023-07-17 11:20:00|66320.4|66305.4|66320.6|66305.6|66326.8|66311.8|66314.6|66299.6|439
1689593100000|2023-07-17 11:25:00|66320.5|66305.5|66312.4|66297.4|66321.3|66306.3|66308.4|66293.4|395
1689593400000|2023-07-17 11:30:00|66312.5|66297.5|66317.7|66302.7|66318.1|66303.1|66304.7|66289.7|435
1689593700000|2023-07-17 11:35:00|66317.8|66302.8|66317.4|66302.4|66318.7|66303.7|66307.2|66292.2|376
1689594000000|2023-07-17 11:40:00|66317.6|66302.6|66319|66304|66319.8|66304.8|66308.8|66293.8|450
1689594300000|2023-07-17 11:45:00|66318.9|66303.9|66317.2|66302.2|66321.1|66306.1|66308.8|66293.8|462
1689594600000|2023-07-17 11:50:00|66317.1|66302.1|66337.7|66322.7|66353.2|66338.2|66316.9|66301.9|565
1689594900000|2023-07-17 11:55:00|66337.8|66322.8|66327.7|66312.7|66339.7|66324.7|66308.1|66293.1|624
1689595200000|2023-07-17 12:00:00|66329.1|66314.1|66331|66316|66332.4|66317.4|66308.8|66293.8|611
1689595500000|2023-07-17 12:05:00|66331.7|66316.7|66353.3|66338.3|66353.5|66338.5|66323|66308|592
1689595800000|2023-07-17 12:10:00|66353.1|66338.1|66339.4|66324.4|66370.4|66355.4|66339.2|66324.2|629
1689596100000|2023-07-17 12:15:00|66339.8|66324.8|66335.6|66320.6|66347.9|66332.9|66328.4|66313.4|641
1689596400000|2023-07-17 12:20:00|66333.6|66318.6|66366|66351|66372.2|66357.2|66330.3|66315.3|772
1689596700000|2023-07-17 12:25:00|66366.1|66351.1|66358.3|66338.3|66376.5|66361.5|66358.3|66338.3|594
1689597000000|2023-07-17 12:30:00|66358.4|66338.4|66357|66342|66390|66375|66355.2|66338.4|822
1689597300000|2023-07-17 12:35:00|66357.1|66342.1|66364.3|66349.3|66366.1|66351.1|66346.6|66331.6|695
1689597600000|2023-07-17 12:40:00|66364.2|66349.2|66365.4|66350.4|66375.6|66360.6|66355.3|66340.3|714
1689597900000|2023-07-17 12:45:00|66365.2|66350.2|66397.7|66382.7|66400.1|66385.1|66364|66349|680
1689598200000|2023-07-17 12:50:00|66398.4|66383.4|66369.5|66354.5|66400.6|66385.6|66357.5|66342.5|757
1689598500000|2023-07-17 12:55:00|66369.3|66354.3|66311.6|66296.6|66370.5|66355.5|66309.6|66294.6|824
1689598800000|2023-07-17 13:00:00|66311|66296|66334.5|66319.5|66344.3|66329.3|66310.2|66295.2|737
1689599100000|2023-07-17 13:05:00|66334.6|66319.6|66333.5|66318.5|66339.4|66324.4|66325.8|66310.8|654
1689599400000|2023-07-17 13:10:00|66333.4|66318.4|66353.1|66338.1|66357.2|66342.2|66331.8|66316.8|624
1689599700000|2023-07-17 13:15:00|66353|66338|66341.3|66326.3|66353.7|66338.7|66337.6|66322.6|537
1689600000000|2023-07-17 13:20:00|66341.4|66326.4|66369.1|66354.1|66370.8|66355.8|66341|66326|533
1689600300000|2023-07-17 13:25:00|66369.4|66354.4|66394.9|66379.9|66404.2|66389.2|66368.7|66353.7|589
1689600600000|2023-07-17 13:30:00|66388.2|66373.2|66455.6|66440.6|66456.2|66441.2|66386.9|66371.9|837
1689600900000|2023-07-17 13:35:00|66455.7|66440.7|66447.2|66432.2|66473.3|66458.3|66439.4|66424.4|788
1689601200000|2023-07-17 13:40:00|66446.9|66431.9|66470.4|66455.4|66480.2|66465.2|66436.8|66421.8|767
1689601500000|2023-07-17 13:45:00|66469.8|66454.8|66435.1|66420.1|66503.9|66488.9|66435.1|66420.1|793
1689601800000|2023-07-17 13:50:00|66433.6|66418.6|66434|66419|66436.3|66421.3|66417.8|66402.8|660
1689602100000|2023-07-17 13:55:00|66434.1|66419.1|66397.5|66382.5|66434.1|66419.1|66390.1|66375.1|700
1689602400000|2023-07-17 14:00:00|66395.5|66380.5|66370.5|66355.5|66405|66390|66369.5|66354.5|686
1689602700000|2023-07-17 14:05:00|66370.6|66355.6|66391.7|66376.7|66392.8|66377.8|66369.7|66354.7|636
1689603000000|2023-07-17 14:10:00|66391.6|66376.6|66375.1|66360.1|66403.2|66388.2|66365.8|66350.8|638
1689603300000|2023-07-17 14:15:00|66375.2|66360.2|66394.5|66379.5|66394.5|66379.5|66362.6|66347.6|641
1689603600000|2023-07-17 14:20:00|66394.4|66379.4|66382.3|66367.3|66405.6|66390.6|66376.3|66361.3|590
1689603900000|2023-07-17 14:25:00|66382.2|66367.2|66400|66385|66407.9|66392.9|66370.1|66355.1|556
1689604200000|2023-07-17 14:30:00|66399.9|66384.9|66411.5|66396.5|66414.4|66399.4|66389.7|66374.7|608
1689604500000|2023-07-17 14:35:00|66411.9|66396.9|66377.2|66362.2|66416.5|66401.5|66374|66359|611
1689604800000|2023-07-17 14:40:00|66377|66362|66344.7|66329.7|66377.2|66362.2|66341.8|66326.8|538
1689605100000|2023-07-17 14:45:00|66344.8|66329.8|66341.4|66326.4|66351|66336|66329.9|66314.9|608
1689605400000|2023-07-17 14:50:00|66342.3|66327.3|66333|66318|66357.2|66342.2|66330.5|66315.5|675
1689605700000|2023-07-17 14:55:00|66333.2|66318.2|66345.1|66330.1|66348.7|66333.7|66328|66313|636
1689606000000|2023-07-17 15:00:00|66342.2|66327.2|66361.4|66346.4|66365.1|66350.1|66338.2|66323.2|594
1689606300000|2023-07-17 15:05:00|66361.5|66346.5|66368.1|66353.1|66374.3|66356.8|66355.9|66338.4|577
1689606600000|2023-07-17 15:10:00|66367.9|66352.9|66350.2|66330.2|66375.5|66360.5|66349|66330.2|552
1689606900000|2023-07-17 15:15:00|66350.3|66330.3|66335.2|66320.2|66358.2|66338.7|66335.2|66319.2|476
1689607200000|2023-07-17 15:20:00|66335|66320|66327.6|66312.6|66344.6|66329.6|66325|66310|472
1689607500000|2023-07-17 15:25:00|66327.5|66312.5|66320.8|66305.8|66330.1|66315.1|66318.1|66303.1|532
1689607800000|2023-07-17 15:30:00|66320.7|66305.7|66304.6|66289.6|66320.8|66305.8|66301.5|66286.5|509
1689608100000|2023-07-17 15:35:00|66304.5|66289.5|66313.6|66298.6|66319.3|66304.3|66302.1|66287.1|525
1689608400000|2023-07-17 15:40:00|66313.7|66298.7|66329|66314|66331.2|66316.2|66306.3|66291.3|496
1689608700000|2023-07-17 15:45:00|66328.9|66313.9|66326.2|66311.2|66340.3|66325.3|66322.3|66307.3|462
1689609000000|2023-07-17 15:50:00|66326.3|66311.3|66327.6|66312.6|66332.9|66317.9|66314.8|66299.8|529
1689609300000|2023-07-17 15:55:00|66327.7|66312.7|66325|66310|66335.3|66320.3|66321.4|66306.4|369
1689609600000|2023-07-17 16:00:00|66323.9|66308.9|66314.1|66299.1|66325.8|66310.8|66313.6|66298.6|450
1689609900000|2023-07-17 16:05:00|66314.2|66299.2|66311.9|66296.9|66323.9|66308.9|66306.2|66291.2|508
1689610200000|2023-07-17 16:10:00|66314.2|66299.2|66324.4|66309.4|66334|66319|66314.2|66299.2|413
1689610500000|2023-07-17 16:15:00|66324.3|66309.3|66329.8|66314.8|66333.4|66318.4|66322.8|66307.8|411
1689610800000|2023-07-17 16:20:00|66329.4|66314.4|66334.4|66319.4|66336.1|66321.1|66327.8|66312.8|442
1689611100000|2023-07-17 16:25:00|66333.7|66318.7|66331.1|66316.1|66337.6|66322.6|66325.7|66310.7|460
1689611400000|2023-07-17 16:30:00|66331.2|66316.2|66328.3|66313.3|66340.3|66325.3|66326.8|66311.8|345
1689611700000|2023-07-17 16:35:00|66328.2|66313.2|66341.7|66326.7|66348.9|66329.2|66328|66313|344
1689612000000|2023-07-17 16:40:00|66341.6|66326.6|66341.6|66326.6|66353.4|66338.4|66335.7|66320.7|320
1689612300000|2023-07-17 16:45:00|66341.5|66326.5|66336.4|66321.4|66341.7|66326.7|66334.8|66319.8|295
1689612600000|2023-07-17 16:50:00|66336.3|66321.3|66335.9|66320.9|66342.3|66327.3|66335.9|66320.9|331
1689612900000|2023-07-17 16:55:00|66336.1|66321.1|66336.3|66321.3|66339.4|66324.4|66328.7|66313.7|394
1689613200000|2023-07-17 17:00:00|66336.2|66321.2|66332.1|66317.1|66342|66327|66331.5|66316.5|399
1689613500000|2023-07-17 17:05:00|66331.9|66316.9|66329.5|66314.5|66337.2|66322.2|66328.3|66313.3|370
1689613800000|2023-07-17 17:10:00|66329.6|66314.6|66326.3|66311.3|66331.2|66315.9|66320.5|66304.4|444
1689614100000|2023-07-17 17:15:00|66326.7|66311.7|66320.4|66305.4|66328.8|66313.8|66320.2|66305.2|390
1689614400000|2023-07-17 17:20:00|66320.3|66305.3|66328.9|66308.9|66333.3|66315.5|66319.1|66304.1|476
1689614700000|2023-07-17 17:25:00|66328.8|66308.8|66331.3|66311.3|66334.8|66315.3|66327.2|66308.3|439
1689615000000|2023-07-17 17:30:00|66331.1|66311.1|66336.2|66316.2|66337.4|66322.4|66328.4|66310.8|349
1689615300000|2023-07-17 17:35:00|66336.3|66316.3|66319.3|66304.3|66337|66319.4|66318.9|66301.5|404
1689615600000|2023-07-17 17:40:00|66319.2|66304.2|66283.3|66268.3|66319.5|66304.4|66282.9|66265.5|436
1689615900000|2023-07-17 17:45:00|66283.4|66268.4|66273.4|66258.4|66287.1|66271.4|66268.1|66252.7|478
1689616200000|2023-07-17 17:50:00|66273.3|66258.3|66297.8|66282.8|66297.9|66282.9|66273.3|66258.3|405
1689616500000|2023-07-17 17:55:00|66298|66283|66291.8|66276.8|66307.9|66292.5|66286|66271|511
1689616800000|2023-07-17 18:00:00|66291.9|66276.9|66287|66267|66293.7|66278.7|66280.2|66264.4|536
1689617100000|2023-07-17 18:05:00|66287.1|66267.1|66281.9|66266.9|66289|66273.7|66279.2|66262.3|535
1689617400000|2023-07-17 18:10:00|66281.8|66266.8|66287.6|66272.6|66289.2|66274.2|66281.7|66265.4|412
1689617700000|2023-07-17 18:15:00|66287.1|66272.1|66292.4|66277.4|66299|66282.3|66285.6|66268.4|464
1689618000000|2023-07-17 18:20:00|66292.2|66277.2|66291.4|66276.4|66292.8|66277.8|66288.4|66271.7|504
1689618300000|2023-07-17 18:25:00|66291.3|66276.3|66293.9|66278.9|66300.8|66283.7|66289.1|66271.9|469
1689618600000|2023-07-17 18:30:00|66293.8|66278.8|66291.4|66276.4|66298.6|66280.3|66288.3|66270.3|417
1689618900000|2023-07-17 18:35:00|66291.5|66276.5|66288|66273|66299.6|66282|66287|66269.9|502
1689619200000|2023-07-17 18:40:00|66287.8|66272.8|66281.4|66261.4|66291.1|66273.3|66280.9|66260.9|399
1689619500000|2023-07-17 18:45:00|66281.3|66261.3|66289.2|66274.2|66291.7|66276.7|66278.7|66261.2|439
1689619800000|2023-07-17 18:50:00|66289|66274|66271.1|66256.1|66289|66274|66270.8|66255.8|335
1689620100000|2023-07-17 18:55:00|66268.8|66253.8|66273.7|66258.7|66281.6|66265.8|66268.5|66253.5|461
1689620400000|2023-07-17 19:00:00|66274|66259|66259.2|66244.2|66279|66262.5|66259.2|66244.2|444
1689620700000|2023-07-17 19:05:00|66259.3|66244.3|66257.1|66242.1|66264.8|66249.8|66254.8|66239.8|394
1689621000000|2023-07-17 19:10:00|66256.9|66241.9|66263.4|66248.4|66267.1|66252.1|66256.8|66241.8|370
1689621300000|2023-07-17 19:15:00|66263.3|66248.3|66261.5|66246.5|66264.1|66249.1|66254.6|66239.6|408
1689621600000|2023-07-17 19:20:00|66261.7|66246.7|66259.3|66244.3|66263.9|66248.9|66256.1|66239|467
1689621900000|2023-07-17 19:25:00|66259.2|66244.2|66261.5|66246.5|66264.5|66249.5|66258.3|66243.3|362
1689622200000|2023-07-17 19:30:00|66261.8|66246.8|66267.4|66252.4|66268|66253|66260.4|66245.4|411
1689622500000|2023-07-17 19:35:00|66267.5|66252.5|66267.6|66252.6|66271|66256|66264.9|66249.9|323
1689622800000|2023-07-17 19:40:00|66267.5|66252.5|66265.6|66250.6|66268.2|66253.2|66264.4|66249.4|319
1689623100000|2023-07-17 19:45:00|66265.7|66250.7|66268|66253|66271.8|66256.8|66262.1|66246.6|396
1689623400000|2023-07-17 19:50:00|66268.2|66253.2|66266.5|66251.5|66273.1|66258.1|66265.9|66250.9|466
1689623700000|2023-07-17 19:55:00|66266.6|66251.6|66262|66247|66276.6|66261.6|66262|66247|518
1689624000000|2023-07-17 20:00:00|66262.1|66247.1|66286.1|66266.1|66298.2|66278.2|66261.4|66244.4|464
1689624300000|2023-07-17 20:05:00|66286.4|66266.4|66299|66279|66302.3|66282.3|66285.9|66265.9|353
1689624600000|2023-07-17 20:10:00|66299.5|66279.5|66300.2|66280.2|66304.1|66285.2|66298.1|66279.3|393
1689624900000|2023-07-17 20:15:00|66300.9|66280.9|66305.2|66285.2|66305.5|66285.5|66300.9|66280.9|257
1689625200000|2023-07-17 20:20:00|66305.3|66285.3|66305.9|66285.9|66306.4|66286.4|66300.1|66280.1|302
1689625500000|2023-07-17 20:25:00|66306|66286|66300.2|66280.2|66306|66286|66298.3|66278.3|274
1689625800000|2023-07-17 20:30:00|66299.8|66279.8|66298.8|66278.8|66306.6|66286.6|66297.4|66277.4|456
1689626100000|2023-07-17 20:35:00|66298.7|66278.7|66299|66279|66301.6|66281.6|66296.9|66276.9|325
1689626400000|2023-07-17 20:40:00|66298.9|66278.9|66289.2|66269.2|66302.1|66282.1|66288.7|66268.7|309
1689626700000|2023-07-17 20:45:00|66289.1|66269.1|66288.3|66262.5|66293.9|66273.9|66285.8|66260.9|604
1689627000000|2023-07-17 20:50:00|66288.6|66262.7|66286.9|66266.9|66291.4|66270.8|66284.4|66260.7|358
1689627300000|2023-07-17 20:55:00|66286.3|66266.3|66342.9|66272.9|66342.9|66279.3|66286.3|66266.3|392
1689627600000|2023-07-17 21:00:00|66342.8|66260.4|66349.8|66263.9|66356.2|66263.9|66341.2|66253.4|58
1689627900000|2023-07-17 21:05:00|66366.8|66267.8|66309.7|66258.5|66366.8|66267.8|66308.3|66254.2|88
1689628200000|2023-07-17 21:10:00|66309.5|66258.6|66308.9|66265.3|66310.5|66265.3|66305|66254|76
1689628500000|2023-07-17 21:15:00|66308.8|66264.1|66314.9|66254.4|66316.2|66265.4|66307.8|66250.6|77
1689628800000|2023-07-17 21:20:00|66314.8|66255|66326.8|66256.7|66333.7|66260.4|66312.6|66247.7|86
1689629100000|2023-07-17 21:25:00|66326.9|66257|66326|66257|66327.7|66274.6|66317.2|66256.7|94
1689629400000|2023-07-17 21:30:00|66325|66261.6|66312.9|66260.8|66328.1|66268.8|66311.9|66255.4|161
1689629700000|2023-07-17 21:35:00|66312.5|66260.7|66304.9|66264.2|66314.7|66269.1|66304.7|66260.3|183
1689630000000|2023-07-17 21:40:00|66304.7|66264.4|66308.2|66271.8|66319.1|66272.3|66304.3|66261.1|152
1689630300000|2023-07-17 21:45:00|66307.7|66271.7|66312.4|66263.7|66319.6|66273.4|66303.9|66256.5|230
1689630600000|2023-07-17 21:50:00|66312|66262.3|66304|66261.1|66315.2|66272.5|66298.7|66255.9|222
1689630900000|2023-07-17 21:55:00|66302.7|66260.7|66308.1|66267.5|66328.5|66272|66291.6|66248.3|242
1689631200000|2023-07-17 22:00:00|66307.6|66267.6|66296|66265.4|66309.2|66279.6|66291.5|66260.5|371
1689631500000|2023-07-17 22:05:00|66296.1|66265.5|66297.8|66269.9|66298.8|66274.3|66283.1|66258.9|296
1689631800000|2023-07-17 22:10:00|66298.2|66269.8|66294.6|66272.1|66298.7|66277.4|66283.5|66263.2|468
1689632100000|2023-07-17 22:15:00|66294.7|66271.7|66299.4|66278.8|66301|66279.8|66291.1|66270.7|381
1689632400000|2023-07-17 22:20:00|66299.3|66278.7|66295.1|66275.1|66300.2|66279.4|66294|66274|330
1689632700000|2023-07-17 22:25:00|66295|66275|66300|66280|66300.1|66280.1|66293.8|66273.8|256
1689633000000|2023-07-17 22:30:00|66297.6|66277.6|66290.2|66270.2|66301.1|66281.1|66290|66270|248
1689633300000|2023-07-17 22:35:00|66290.1|66270.1|66291.9|66271.9|66292.6|66272.6|66288.2|66268.2|297
1689633600000|2023-07-17 22:40:00|66290.7|66270.7|66292.9|66272.9|66293.8|66273.8|66288.9|66268.9|242
1689633900000|2023-07-17 22:45:00|66293.3|66273.3|66295.5|66275.5|66297.2|66277.2|66293.3|66271.6|101
1689634200000|2023-07-17 22:50:00|66294.7|66274.7|66296|66276|66297.3|66277.3|66294.1|66274.1|168
1689634500000|2023-07-17 22:55:00|66296.2|66276.2|66293.5|66273.5|66296.7|66276.7|66292.4|66272.4|204
1689634800000|2023-07-17 23:00:00|66293.7|66273.7|66295|66274.3|66299.4|66279.4|66292.6|66271.8|272
1689635100000|2023-07-17 23:05:00|66294.9|66274.2|66309.2|66289.2|66315.1|66289.2|66292|66272|320
1689635400000|2023-07-17 23:10:00|66307|66287|66296.9|66276.9|66307.2|66287.2|66293.7|66273.7|283
1689635700000|2023-07-17 23:15:00|66297.1|66277.1|66287.9|66267.9|66297.8|66277.8|66283.8|66257.4|277
1689636000000|2023-07-17 23:20:00|66288|66268|66293.9|66273.9|66295.1|66275.1|66287.9|66267.9|175
1689636300000|2023-07-17 23:25:00|66294.7|66274.7|66294.9|66274.9|66295.4|66275.4|66293.3|66273.3|163
1689636600000|2023-07-17 23:30:00|66295|66275|66292.9|66272.9|66298.2|66278.2|66292.6|66272.6|225
1689636900000|2023-07-17 23:35:00|66291.9|66271.9|66291.6|66271.6|66295.8|66275.8|66291.6|66271.6|174
1689637200000|2023-07-17 23:40:00|66291.7|66271.7|66293.7|66273.7|66294.1|66274.1|66290.4|66270.4|174
1689637500000|2023-07-17 23:45:00|66293.6|66273.6|66295.9|66275.9|66300.2|66280.2|66293.6|66273.6|322
1689637800000|2023-07-17 23:50:00|66295.8|66275.8|66293.6|66273.6|66298.5|66278.5|66293.4|66273.4|301
1689638100000|2023-07-17 23:55:00|66293.7|66273.7|66306.1|66286.1|66308.8|66288.8|66293.7|66273.7|301
1689638400000|2023-07-18 00:00:00|66306|66286|66315.9|66295.9|66322.9|66302.9|66306|66286|394
1689638700000|2023-07-18 00:05:00|66315.8|66295.8|66320.5|66300.5|66320.9|66300.9|66310|66290|336
1689639000000|2023-07-18 00:10:00|66320.6|66300.6|66310.3|66290.3|66321.5|66301.5|66309.9|66289.9|304
1689639300000|2023-07-18 00:15:00|66310.2|66290.2|66295.5|66275.5|66318.3|66298.3|66295.2|66275.2|333
1689639600000|2023-07-18 00:20:00|66295.6|66275.6|66285|66265|66296.1|66276.1|66284.8|66264.8|305
1689639900000|2023-07-18 00:25:00|66284.7|66264.7|66290.7|66270.7|66291.5|66271.5|66284.6|66264.6|311
1689640200000|2023-07-18 00:30:00|66290.8|66270.8|66268.5|66248.5|66292.5|66272.5|66262.8|66242.8|315
1689640500000|2023-07-18 00:35:00|66267.8|66247.8|66263.5|66243.5|66270.2|66250.2|66259.4|66239.4|398
1689640800000|2023-07-18 00:40:00|66263.3|66243.3|66264|66244|66267.3|66247.3|66255.7|66235.7|346
1689641100000|2023-07-18 00:45:00|66263.9|66243.9|66259.4|66239.4|66265.2|66245.2|66252.5|66232.5|355
1689641400000|2023-07-18 00:50:00|66259.6|66239.6|66266|66246|66269.8|66249.8|66255.1|66235.1|373
1689641700000|2023-07-18 00:55:00|66265.4|66245.4|66280.4|66260.4|66281.9|66261.9|66263.3|66243.3|385
1689642000000|2023-07-18 01:00:00|66279.4|66259.4|66291|66271|66297|66277|66275|66255|437
1689642300000|2023-07-18 01:05:00|66291.1|66271.1|66295.9|66275.9|66298.4|66278.4|66287|66267|320
1689642600000|2023-07-18 01:10:00|66295.8|66275.8|66279.2|66259.2|66296.8|66276.8|66275.2|66255.2|371
1689642900000|2023-07-18 01:15:00|66279.1|66259.1|66263.5|66243.5|66279.1|66259.1|66253.7|66233.7|478
1689643200000|2023-07-18 01:20:00|66263.4|66243.4|66255.6|66235.6|66267.2|66247.2|66251.6|66231.6|454
1689643500000|2023-07-18 01:25:00|66255.8|66235.8|66205.7|66185.7|66256|66236|66196.7|66176.7|469
1689643800000|2023-07-18 01:30:00|66205.6|66185.6|66216|66196|66234.8|66214.8|66205.2|66185.2|537
1689644100000|2023-07-18 01:35:00|66216.1|66196.1|66268|66248|66271.2|66251.2|66215.8|66195.8|471
1689644400000|2023-07-18 01:40:00|66268.1|66248.1|66272.4|66252.4|66286.7|66266.7|66260.6|66240.6|495
1689644700000|2023-07-18 01:45:00|66271.8|66251.8|66272.2|66252.2|66278|66258|66259.2|66239.2|436
1689645000000|2023-07-18 01:50:00|66272.3|66252.3|66265.8|66245.8|66277.8|66257.8|66259.6|66239.6|416
1689645300000|2023-07-18 01:55:00|66265.7|66245.7|66260.6|66240.6|66270.6|66250.6|66257.6|66237.6|438
1689645600000|2023-07-18 02:00:00|66259.7|66239.7|66262.9|66242.9|66263.9|66243.9|66240.7|66222.2|379
1689645900000|2023-07-18 02:05:00|66262.8|66242.8|66248.2|66228.2|66270.6|66250.6|66247.3|66227.3|350
1689646200000|2023-07-18 02:10:00|66248.3|66228.3|66246.9|66226.9|66251.2|66231.2|66240.5|66220.5|377
1689646500000|2023-07-18 02:15:00|66246.8|66226.8|66246.8|66226.8|66255.4|66235.4|66241.1|66221.1|326
1689646800000|2023-07-18 02:20:00|66246.9|66226.9|66248.5|66228.5|66258.6|66238.6|66246.3|66226.3|259
1689647100000|2023-07-18 02:25:00|66248.6|66228.6|66267.2|66247.2|66267.2|66247.2|66248.4|66228.4|295
1689647400000|2023-07-18 02:30:00|66267.4|66247.4|66266.7|66246.7|66271.5|66251.5|66261.6|66241.6|390
1689647700000|2023-07-18 02:35:00|66267.1|66247.1|66266.9|66246.9|66270.6|66250.6|66265.7|66245.7|258
1689648000000|2023-07-18 02:40:00|66267|66247|66256.1|66236.1|66267.4|66247.4|66255.2|66235.2|363
1689648300000|2023-07-18 02:45:00|66255|66235|66252|66232|66261.3|66241.3|66248.9|66228.9|257
1689648600000|2023-07-18 02:50:00|66251.8|66231.8|66255.9|66235.9|66259|66239|66244.7|66226.2|303
1689648900000|2023-07-18 02:55:00|66256.1|66236.1|66246.7|66226.7|66256.2|66236.2|66243.7|66223.7|261
1689649200000|2023-07-18 03:00:00|66246.6|66226.6|66247.5|66227.5|66251.3|66231.3|66242.3|66222.3|262
1689649500000|2023-07-18 03:05:00|66247.4|66227.4|66254.2|66234.2|66256|66236|66243.4|66223.4|303
1689649800000|2023-07-18 03:10:00|66253.8|66233.8|66254.9|66234.9|66265.7|66245.7|66252.9|66232.9|342
1689650100000|2023-07-18 03:15:00|66254.8|66234.8|66245.6|66225.6|66254.8|66234.8|66240.6|66220.6|320
1689650400000|2023-07-18 03:20:00|66245.7|66225.7|66229.9|66209.9|66249.4|66229.4|66229.1|66209.1|258
1689650700000|2023-07-18 03:25:00|66230|66210|66216.8|66196.8|66231.2|66211.2|66216.6|66196.6|307
1689651000000|2023-07-18 03:30:00|66216.6|66196.6|66207.9|66187.9|66216.7|66196.7|66207.1|66187.1|249
1689651300000|2023-07-18 03:35:00|66208|66188|66220|66200|66224.7|66204.7|66208|66188|310
1689651600000|2023-07-18 03:40:00|66217.7|66197.7|66210.6|66190.6|66217.7|66197.7|66210.4|66190.4|230
1689651900000|2023-07-18 03:45:00|66210.4|66190.4|66206.4|66186.4|66212.3|66192.3|66205.8|66185.8|198
1689652200000|2023-07-18 03:50:00|66206.3|66186.3|66211.5|66191.5|66213.4|66193.4|66205.6|66185.6|226
1689652500000|2023-07-18 03:55:00|66211.4|66191.4|66211.2|66191.2|66211.6|66191.6|66204.7|66184.7|213
1689652800000|2023-07-18 04:00:00|66211|66191|66199.3|66179.3|66212.7|66192.7|66199.1|66179.1|267
1689653100000|2023-07-18 04:05:00|66199.5|66179.5|66210.6|66190.6|66211.1|66191.1|66196.5|66176.5|233
1689653400000|2023-07-18 04:10:00|66210.7|66190.7|66206.1|66186.1|66210.7|66190.7|66205.5|66185.5|214
1689653700000|2023-07-18 04:15:00|66206.2|66186.2|66212|66192|66213.4|66193.4|66203.7|66183.7|258
1689654000000|2023-07-18 04:20:00|66211.9|66191.9|66210|66190|66213.9|66193.9|66208.5|66188.5|318
1689654300000|2023-07-18 04:25:00|66210.1|66190.1|66207.7|66187.7|66211.6|66192.8|66201.8|66181.8|305
1689654600000|2023-07-18 04:30:00|66207.6|66187.6|66208|66188|66209.2|66190.5|66201.6|66181.6|306
1689654900000|2023-07-18 04:35:00|66207.9|66187.9|66215.8|66195.8|66217.3|66197.3|66207.1|66187.1|259
1689655200000|2023-07-18 04:40:00|66215.9|66195.9|66218.2|66198.2|66221.6|66201.6|66212.5|66192.5|293
1689655500000|2023-07-18 04:45:00|66218.3|66198.3|66223.3|66203.3|66225.4|66205.4|66217|66197|347
1689655800000|2023-07-18 04:50:00|66223.4|66203.4|66228.5|66208.5|66230.9|66213.2|66221.7|66201.7|398
1689656100000|2023-07-18 04:55:00|66228.7|66208.7|66223.9|66203.9|66233.7|66213.7|66222.3|66202.3|470
1689656400000|2023-07-18 05:00:00|66223.8|66203.8|66216.1|66201.1|66229.1|66209.1|66215.6|66195.6|610
1689656700000|2023-07-18 05:05:00|66218.7|66198.7|66208.7|66188.7|66220.5|66202.2|66201.5|66181.5|650
1689657000000|2023-07-18 05:10:00|66208.6|66188.6|66188|66168|66209.4|66189.4|66182.1|66164.2|486
1689657300000|2023-07-18 05:15:00|66188.2|66168.2|66187.9|66167.9|66189.3|66169.3|66173.8|66153.8|551
1689657600000|2023-07-18 05:20:00|66187.8|66167.8|66180.6|66160.6|66190.3|66170.3|66173.3|66153.3|550
1689657900000|2023-07-18 05:25:00|66181.9|66161.9|66186.7|66166.7|66190.9|66170.9|66181.9|66161.9|409
1689658200000|2023-07-18 05:30:00|66187|66167|66185.2|66165.2|66189|66169|66175.5|66155.5|501
1689658500000|2023-07-18 05:35:00|66185|66165|66189.1|66169.1|66191|66174.1|66175|66155|453
1689658800000|2023-07-18 05:40:00|66188.6|66168.6|66177.8|66157.8|66189.6|66172.1|66177.6|66157.6|545
1689659100000|2023-07-18 05:45:00|66177.9|66157.9|66171.1|66156.1|66181.8|66163.9|66151.3|66132.3|543
1689659400000|2023-07-18 05:50:00|66171.2|66156.2|66208|66188|66210.4|66191.2|66171|66156|449
1689659700000|2023-07-18 05:55:00|66207.7|66187.7|66235.9|66215.9|66239.6|66222.2|66206.9|66187.2|518
1689660000000|2023-07-18 06:00:00|66235.6|66215.6|66246.5|66226.5|66248.6|66232.2|66227.1|66210.2|522
1689660300000|2023-07-18 06:05:00|66246.6|66226.6|66247.7|66227.7|66248.4|66230|66226|66209.5|524
1689660600000|2023-07-18 06:10:00|66247.8|66227.8|66252.1|66232.1|66254.1|66235.8|66234|66215.7|611
1689660900000|2023-07-18 06:15:00|66252.2|66232.2|66282.5|66262.5|66291.5|66271.5|66251.1|66231.1|746
1689661200000|2023-07-18 06:20:00|66282.8|66262.8|66235.1|66215.1|66283.6|66263.6|66231.4|66213.8|754
1689661500000|2023-07-18 06:25:00|66235.4|66215.4|66248.1|66233.1|66258.1|66243.1|66227.7|66212.7|652
1689661800000|2023-07-18 06:30:00|66248.3|66233.3|66242.2|66227.2|66250.8|66235.8|66238|66223|495
1689662100000|2023-07-18 06:35:00|66242.3|66227.3|66220|66205|66248.3|66233.3|66217.6|66202.6|462
1689662400000|2023-07-18 06:40:00|66219.9|66204.9|66226|66211|66232.9|66216.7|66218.9|66203.9|538
1689662700000|2023-07-18 06:45:00|66226.1|66211.1|66201.6|66181.6|66229.5|66214.5|66198|66181.6|438
1689663000000|2023-07-18 06:50:00|66201.5|66181.5|66208.9|66193.9|66217|66202|66197.8|66181.3|502
1689663300000|2023-07-18 06:55:00|66209|66194|66202.3|66187.3|66218.6|66203.6|66195.5|66180.5|586
1689663600000|2023-07-18 07:00:00|66202.4|66187.4|66171.7|66156.7|66219.3|66204.3|66164.6|66149.6|730
1689663900000|2023-07-18 07:05:00|66171.8|66156.8|66140.4|66125.4|66172.5|66157.5|66119.8|66104.8|717
1689664200000|2023-07-18 07:10:00|66140.6|66125.6|66108.9|66093.9|66145|66130|66108.4|66093.4|700
1689664500000|2023-07-18 07:15:00|66108.6|66093.6|66131.6|66116.6|66152.3|66137.3|66106.6|66091.6|674
1689664800000|2023-07-18 07:20:00|66131.9|66116.9|66115.8|66100.8|66135.8|66120.8|66108.6|66093.6|590
1689665100000|2023-07-18 07:25:00|66115.9|66100.9|66132.7|66117.7|66141.9|66126.9|66113|66098|637
1689665400000|2023-07-18 07:30:00|66132.9|66117.9|66088.7|66073.7|66135.7|66120.7|66086.6|66071.6|692
1689665700000|2023-07-18 07:35:00|66088.6|66073.6|66158.4|66143.4|66161|66146|66087.3|66072.3|726
1689666000000|2023-07-18 07:40:00|66158.5|66143.5|66159|66144|66179.7|66164.7|66153.9|66138.9|679
1689666300000|2023-07-18 07:45:00|66159.1|66144.1|66165.8|66150.8|66171.7|66156.7|66143.8|66128.8|673
1689666600000|2023-07-18 07:50:00|66166.4|66151.4|66249.7|66234.7|66276.1|66261.1|66165.1|66150.1|948
1689666900000|2023-07-18 07:55:00|66248.2|66233.2|66215.6|66200.6|66257.8|66241.1|66187.5|66169.7|895
1689667200000|2023-07-18 08:00:00|66215.2|66200.2|66236.6|66221.6|66260.8|66243.6|66214|66199|778
1689667500000|2023-07-18 08:05:00|66234.5|66219.5|66247.9|66232.9|66258|66243|66229.2|66212.7|760
1689667800000|2023-07-18 08:10:00|66247.8|66232.8|66247.7|66232.7|66257.1|66240.6|66242.4|66222.8|602
1689668100000|2023-07-18 08:15:00|66251.2|66231.2|66219.6|66199.6|66262|66246.2|66199.7|66184.7|665
1689668400000|2023-07-18 08:20:00|66220.8|66200.8|66242.2|66227.2|66244.7|66229|66210.2|66195.2|690
1689668700000|2023-07-18 08:25:00|66242.1|66227.1|66246.8|66231.8|66259.5|66244.5|66237.1|66222.1|613
1689669000000|2023-07-18 08:30:00|66246.7|66231.7|66304.7|66289.7|66326.3|66309.5|66246.7|66231.7|735
1689669300000|2023-07-18 08:35:00|66304.6|66289.6|66306.9|66291.9|66320.5|66304.7|66289.6|66274.6|650
1689669600000|2023-07-18 08:40:00|66307.2|66292.2|66299.3|66284.3|66317.4|66302.4|66299.2|66284.2|627
1689669900000|2023-07-18 08:45:00|66298.8|66283.8|66311|66296|66315.4|66300.4|66290|66275|660
1689670200000|2023-07-18 08:50:00|66310.8|66295.8|66346|66331|66367.3|66352.3|66310.8|66295.8|617
1689670500000|2023-07-18 08:55:00|66346.2|66331.2|66314|66299|66346.2|66331.2|66311.3|66295.8|583
1689670800000|2023-07-18 09:00:00|66313.9|66298.9|66281.4|66266.4|66313.9|66298.9|66270.4|66255.4|590
1689671100000|2023-07-18 09:05:00|66281.3|66266.3|66282.8|66267.8|66294.8|66279.8|66276.9|66261.9|519
1689671400000|2023-07-18 09:10:00|66283|66268|66290.6|66275.6|66293.7|66276.6|66277.7|66262.7|562
1689671700000|2023-07-18 09:15:00|66290.7|66275.7|66295.6|66280.6|66298.8|66283.8|66280.8|66265.8|487
1689672000000|2023-07-18 09:20:00|66296.9|66281.9|66288.3|66273.3|66301.8|66286.8|66281|66266|551
1689672300000|2023-07-18 09:25:00|66288.4|66273.4|66270|66255|66312.8|66297.8|66270|66255|562
1689672600000|2023-07-18 09:30:00|66270.2|66255.2|66281.2|66266.2|66281.2|66266.2|66256.2|66241.2|533
1689672900000|2023-07-18 09:35:00|66281.4|66266.4|66300.9|66285.9|66313.9|66298.9|66281.4|66266.4|505
1689673200000|2023-07-18 09:40:00|66300.7|66285.7|66296.8|66281.8|66303.7|66288.7|66284.7|66269.7|517
1689673500000|2023-07-18 09:45:00|66296.7|66281.7|66262.2|66247.2|66299.6|66284.6|66260.5|66245.5|471
1689673800000|2023-07-18 09:50:00|66262.1|66247.1|66263.7|66248.7|66282.1|66266.6|66261.1|66246.1|459
1689674100000|2023-07-18 09:55:00|66263.6|66248.6|66243.7|66228.7|66264.4|66249.4|66240.2|66225.2|514
1689674400000|2023-07-18 10:00:00|66243.9|66228.9|66243.9|66228.9|66249.2|66234.2|66229.7|66214.7|597
1689674700000|2023-07-18 10:05:00|66244.1|66229.1|66243.7|66228.7|66246.1|66231.1|66233|66218|590
1689675000000|2023-07-18 10:10:00|66243.8|66228.8|66246.4|66231.4|66251.5|66236.5|66241.2|66226.2|469
1689675300000|2023-07-18 10:15:00|66246.1|66231.1|66247|66232|66251.8|66236.8|66241.7|66226.7|435
1689675600000|2023-07-18 10:20:00|66247.1|66232.1|66251.3|66236.3|66255.1|66240.1|66242.3|66227.3|397
1689675900000|2023-07-18 10:25:00|66251.9|66236.9|66233.5|66218.5|66251.9|66236.9|66230.8|66215.8|393
1689676200000|2023-07-18 10:30:00|66233.1|66218.1|66218.8|66203.8|66238.3|66223.3|66218.3|66203.3|556
1689676500000|2023-07-18 10:35:00|66218.7|66203.7|66215.9|66200.9|66240.9|66225.9|66214.3|66197|521
1689676800000|2023-07-18 10:40:00|66215.6|66200.6|66196.3|66181.3|66216.1|66201.1|66177.4|66162.4|633
1689677100000|2023-07-18 10:45:00|66195.9|66180.9|66213.7|66198.7|66218.5|66201.8|66189|66174|553
1689677400000|2023-07-18 10:50:00|66213.6|66198.6|66221.5|66206.5|66231.1|66216.1|66207.2|66192.2|569
1689677700000|2023-07-18 10:55:00|66221.7|66206.7|66193.2|66178.2|66222|66207|66187.1|66172.1|585
1689678000000|2023-07-18 11:00:00|66193.6|66178.6|66229.5|66214.5|66229.5|66214.5|66190.7|66175.7|499
1689678300000|2023-07-18 11:05:00|66229.4|66214.4|66251.7|66236.7|66253.9|66238.9|66227.3|66212.3|440
1689678600000|2023-07-18 11:10:00|66251.9|66236.9|66243.1|66228.1|66255.9|66240.9|66241.9|66226.9|461
1689678900000|2023-07-18 11:15:00|66242.7|66227.7|66211.2|66196.2|66246.2|66231.2|66203.5|66188.5|659
1689679200000|2023-07-18 11:20:00|66211.3|66196.3|66231.9|66216.9|66233.1|66218.1|66200.7|66185.7|583
1689679500000|2023-07-18 11:25:00|66231.8|66216.8|66227.6|66212.6|66247.2|66232.2|66223.4|66208.4|562
1689679800000|2023-07-18 11:30:00|66227.9|66212.9|66248.4|66233.4|66255|66240|66225.2|66210.2|604
1689680100000|2023-07-18 11:35:00|66249.6|66234.6|66257.1|66242.1|66259|66244|66239.3|66224.3|472
1689680400000|2023-07-18 11:40:00|66257|66242|66279.4|66264.4|66286|66271|66247.2|66232.2|583
1689680700000|2023-07-18 11:45:00|66279.6|66264.6|66265|66250|66282.2|66267.2|66261.6|66246.6|511
1689681000000|2023-07-18 11:50:00|66264.9|66249.9|66229.4|66214.4|66264.9|66249.9|66228.3|66213.3|469
1689681300000|2023-07-18 11:55:00|66229.3|66214.3|66217.7|66202.7|66242.3|66227.3|66204.8|66189.8|593
1689681600000|2023-07-18 12:00:00|66217.1|66202.1|66195.7|66180.7|66217.1|66202.1|66192.2|66177.2|703
1689681900000|2023-07-18 12:05:00|66195.1|66180.1|66209.5|66194.5|66212.2|66197.2|66192.1|66177.1|641
1689682200000|2023-07-18 12:10:00|66209.6|66194.6|66249.7|66234.7|66257.4|66242.4|66206.8|66191.8|644
1689682500000|2023-07-18 12:15:00|66249.8|66234.8|66240.7|66225.7|66265.8|66250.8|66237|66222|658
1689682800000|2023-07-18 12:20:00|66241|66226|66230.7|66215.7|66257|66242|66230.7|66215.7|667
1689683100000|2023-07-18 12:25:00|66230.3|66215.3|66250.3|66230|66257.5|66240.9|66223.5|66208.5|640
1689683400000|2023-07-18 12:30:00|66249.4|66227.4|66360.2|66340.2|66372.4|66352.4|66121.9|66101.9|1134
1689683700000|2023-07-18 12:35:00|66359.8|66339.8|66344.8|66329.8|66374.6|66358.8|66283.5|66268.5|1032
1689684000000|2023-07-18 12:40:00|66345.1|66330.1|66380.3|66360.3|66397|66381.6|66339.8|66324.8|988
1689684300000|2023-07-18 12:45:00|66378.3|66363.3|66331.4|66316.4|66384|66367.7|66329.6|66314.6|877
1689684600000|2023-07-18 12:50:00|66330.9|66315.9|66325.8|66310.8|66333.1|66318.1|66282.4|66267.4|839
1689684900000|2023-07-18 12:55:00|66325.6|66310.6|66299|66284|66337|66322|66296.4|66281.4|810
1689685200000|2023-07-18 13:00:00|66298.7|66283.7|66315.2|66300.2|66336.1|66321|66277.4|66260.1|909
1689685500000|2023-07-18 13:05:00|66314.8|66299.8|66342.7|66327.7|66347.7|66332.7|66304.5|66289.5|717
1689685800000|2023-07-18 13:10:00|66342.1|66327.1|66330.8|66310.8|66344|66329|66303.7|66288.7|741
1689686100000|2023-07-18 13:15:00|66330.9|66310.9|66326.5|66311.5|66331.7|66316|66263.9|66244.6|938
1689686400000|2023-07-18 13:20:00|66326.4|66311.4|66315.9|66300.9|66349.3|66334.3|66312.7|66297.7|762
1689686700000|2023-07-18 13:25:00|66314.7|66299.7|66346|66331|66355.5|66340.5|66304.5|66289.5|707
1689687000000|2023-07-18 13:30:00|66345.9|66330.9|66377.7|66357.7|66406.6|66391.6|66337.4|66322.4|869
1689687300000|2023-07-18 13:35:00|66377.9|66357.9|66317.2|66302.2|66381.8|66366.8|66298.7|66283.7|917
1689687600000|2023-07-18 13:40:00|66317.4|66302.4|66365.5|66350.5|66391.9|66376.9|66300.4|66285.4|991
1689687900000|2023-07-18 13:45:00|66365.4|66350.4|66396.2|66381.2|66411.4|66396.4|66340.2|66325.2|976
1689688200000|2023-07-18 13:50:00|66395.4|66380.4|66401.3|66386.3|66434.7|66419.7|66375.5|66360.5|939
1689688500000|2023-07-18 13:55:00|66403.8|66388.8|66377.4|66362.4|66411.4|66396.4|66369.8|66354.8|882
1689688800000|2023-07-18 14:00:00|66378.9|66363.9|66370.5|66355.5|66387.4|66372.4|66334.7|66319.7|938
1689689100000|2023-07-18 14:05:00|66371.6|66356.6|66314.7|66299.7|66376.4|66361.4|66313.1|66298.1|896
1689689400000|2023-07-18 14:10:00|66314.8|66299.8|66334.8|66319.8|66353.3|66337.1|66297.4|66279.3|877
1689689700000|2023-07-18 14:15:00|66334.4|66319.4|66320.8|66305.8|66338.3|66323.3|66307.3|66292.3|832
1689690000000|2023-07-18 14:20:00|66320.7|66305.7|66329.3|66314.3|66354.8|66338.3|66300.3|66285.3|809
1689690300000|2023-07-18 14:25:00|66329.5|66314.5|66326.3|66311.3|66347.2|66332.2|66320.7|66305.7|802
1689690600000|2023-07-18 14:30:00|66325.4|66310.4|66315.5|66300.5|66330|66315|66306.8|66291.8|798
1689690900000|2023-07-18 14:35:00|66315.6|66300.6|66311.3|66296.3|66321|66306|66294.9|66279.9|717
1689691200000|2023-07-18 14:40:00|66311.8|66296.8|66312.4|66297.4|66335.7|66316.6|66297.5|66282.5|731
1689691500000|2023-07-18 14:45:00|66312.5|66297.5|66315|66300|66346.9|66331.9|66309.2|66290.7|751
1689691800000|2023-07-18 14:50:00|66315.5|66300.5|66326.3|66311.3|66332.7|66317.7|66295.4|66280.4|758
1689692100000|2023-07-18 14:55:00|66326.4|66311.4|66313.4|66298.4|66339.1|66324.1|66309.4|66294.4|743
1689692400000|2023-07-18 15:00:00|66312.5|66297.5|66316.5|66301.5|66334.5|66319.5|66307.9|66292.9|691
1689692700000|2023-07-18 15:05:00|66316.2|66301.2|66280.8|66265.8|66321.8|66306.8|66280.5|66265.5|639
1689693000000|2023-07-18 15:10:00|66280.6|66265.6|66282.7|66262.7|66282.8|66265.6|66258.9|66238.9|659
1689693300000|2023-07-18 15:15:00|66282.2|66262.2|66287|66267|66313.8|66295.1|66281.8|66261.8|682
1689693600000|2023-07-18 15:20:00|66281|66266|66320.8|66305.8|66324.3|66309.3|66281|66266|709
1689693900000|2023-07-18 15:25:00|66321|66306|66348.7|66333.7|66354.5|66339.5|66317.5|66298.2|704
1689694200000|2023-07-18 15:30:00|66348.9|66333.9|66360.7|66345.7|66364.1|66349.1|66344|66329|706
1689694500000|2023-07-18 15:35:00|66360.8|66345.8|66378.8|66363.8|66385.8|66370.8|66359.6|66344.6|662
1689694800000|2023-07-18 15:40:00|66379.2|66364.2|66371.2|66356.2|66391.8|66376.8|66369.5|66354.5|613
1689695100000|2023-07-18 15:45:00|66371.4|66356.4|66374.4|66359.4|66379.2|66364.2|66361.5|66346.5|612
1689695400000|2023-07-18 15:50:00|66375.1|66360.1|66379.6|66364.6|66380|66365|66367.3|66352.3|592
1689695700000|2023-07-18 15:55:00|66381.4|66366.4|66386.6|66371.6|66393.1|66378.1|66378.3|66363.3|593
1689696000000|2023-07-18 16:00:00|66386.4|66371.4|66394.8|66379.8|66395.6|66380.6|66382.1|66366.8|583
1689696300000|2023-07-18 16:05:00|66394.7|66379.7|66382.9|66367.9|66404.6|66389.6|66380.4|66365.4|575
1689696600000|2023-07-18 16:10:00|66382.4|66367.4|66386.7|66366.7|66391.8|66372.8|66377.2|66360.4|559
1689696900000|2023-07-18 16:15:00|66386.6|66366.6|66376.3|66361.3|66386.6|66370.4|66376.3|66359.3|498
1689697200000|2023-07-18 16:20:00|66376.4|66361.4|66380.8|66360.8|66387.7|66372.7|66374.4|66354.5|517
1689697500000|2023-07-18 16:25:00|66381.6|66361.6|66368.4|66353.4|66383|66363|66358.4|66341.6|503
1689697800000|2023-07-18 16:30:00|66369.7|66354.7|66389.5|66369.5|66389.8|66369.8|66369.7|66354.7|490
1689698100000|2023-07-18 16:35:00|66389.8|66369.8|66400.7|66385.7|66401.2|66386.2|66388.2|66369.8|443
1689698400000|2023-07-18 16:40:00|66400.9|66385.9|66425.9|66410.9|66429.7|66414.7|66398.4|66383.4|515
1689698700000|2023-07-18 16:45:00|66425.7|66410.7|66458.1|66438.1|66466.3|66449|66425.5|66410.5|557
1689699000000|2023-07-18 16:50:00|66456.3|66436.3|66473.7|66458.7|66475.1|66460.1|66441.2|66423.5|528
1689699300000|2023-07-18 16:55:00|66473.8|66458.8|66445.8|66430.8|66473.9|66458.9|66435.4|66420.4|572
1689699600000|2023-07-18 17:00:00|66445.7|66430.7|66467.6|66452.6|66481|66462.5|66445.4|66430.4|550
1689699900000|2023-07-18 17:05:00|66466.7|66451.7|66434.8|66419.8|66469.7|66454.7|66434.6|66419.6|432
1689700200000|2023-07-18 17:10:00|66434.9|66419.9|66433.1|66418.1|66438.3|66423.3|66429.3|66414.3|398
1689700500000|2023-07-18 17:15:00|66433.3|66418.3|66431.2|66416.2|66437.1|66418.5|66413|66398|433
1689700800000|2023-07-18 17:20:00|66431|66416|66422.6|66407.6|66433.7|66418.7|66421.1|66406.1|453
1689701100000|2023-07-18 17:25:00|66422.7|66407.7|66415.6|66400.6|66427.6|66412.6|66411.9|66396|461
1689701400000|2023-07-18 17:30:00|66415.9|66400.9|66412.5|66397.5|66424.8|66407.4|66410.8|66395.8|430
1689701700000|2023-07-18 17:35:00|66412.4|66397.4|66417.2|66402.2|66427.5|66412.5|66411.4|66396.4|456
1689702000000|2023-07-18 17:40:00|66417.4|66402.4|66417.6|66402.6|66423.4|66408.4|66411.8|66396.8|397
1689702300000|2023-07-18 17:45:00|66417.2|66402.2|66406.9|66391.9|66417.3|66402.3|66403.4|66388.4|437
1689702600000|2023-07-18 17:50:00|66407|66392|66414.7|66399.7|66417.5|66402.5|66406.6|66391.6|409
1689702900000|2023-07-18 17:55:00|66414.6|66399.6|66416.9|66401.9|66423.3|66408.3|66408.9|66393.9|502
1689703200000|2023-07-18 18:00:00|66416.7|66401.7|66434.8|66419.8|66442.3|66427.3|66416.7|66401.7|495
1689703500000|2023-07-18 18:05:00|66434.7|66419.7|66429.1|66409.1|66449.1|66431.9|66419.7|66404.7|545
1689703800000|2023-07-18 18:10:00|66429|66409|66393.6|66378.6|66429|66409|66391|66373.5|404
1689704100000|2023-07-18 18:15:00|66393.5|66378.5|66383.1|66368.1|66397.1|66379.6|66382|66365|445
1689704400000|2023-07-18 18:20:00|66383|66368|66375.8|66355.8|66391|66372.9|66373.5|66355.1|373
1689704700000|2023-07-18 18:25:00|66375.7|66355.7|66384.3|66369.3|66394.9|66378.7|66373.8|66355.5|399
1689705000000|2023-07-18 18:30:00|66383.8|66368.8|66384.7|66369.7|66396.7|66377|66382.8|66365.5|488
1689705300000|2023-07-18 18:35:00|66384.6|66369.6|66378|66363|66388.7|66373.7|66378|66360.2|476
1689705600000|2023-07-18 18:40:00|66377.8|66362.8|66366.9|66351.9|66383.6|66365.5|66365|66350|448
1689705900000|2023-07-18 18:45:00|66366.8|66351.8|66352.2|66337.2|66370.8|66355.8|66345.6|66330.6|479
1689706200000|2023-07-18 18:50:00|66352.3|66337.3|66351.6|66336.6|66353.9|66338.9|66342.3|66327.3|379
1689706500000|2023-07-18 18:55:00|66351.7|66336.7|66356.1|66341.1|66364.9|66349.9|66345|66330|558
1689706800000|2023-07-18 19:00:00|66356.7|66341.7|66376.5|66361.5|66378.7|66361.8|66356|66341|485
1689707100000|2023-07-18 19:05:00|66376.4|66361.4|66381.1|66366.1|66386.3|66369.6|66376.3|66360.8|425
1689707400000|2023-07-18 19:10:00|66381.3|66366.3|66378.1|66363.1|66382.2|66367.2|66366.2|66351.2|409
1689707700000|2023-07-18 19:15:00|66377.1|66362.1|66376.3|66361.3|66377.4|66362.4|66366|66349|472
1689708000000|2023-07-18 19:20:00|66376.2|66361.2|66374.3|66359.3|66377.4|66362.4|66369.2|66354.2|452
1689708300000|2023-07-18 19:25:00|66374.2|66359.2|66374.6|66359.6|66379|66364|66371.9|66356.9|413
1689708600000|2023-07-18 19:30:00|66374.8|66359.8|66379|66364|66382.6|66367.1|66371.6|66356.6|416
1689708900000|2023-07-18 19:35:00|66379.1|66364.1|66370|66355|66379.5|66364.1|66369.7|66354.7|414
1689709200000|2023-07-18 19:40:00|66369.7|66354.7|66366.6|66351.6|66370.8|66355.8|66362.7|66347.7|432
1689709500000|2023-07-18 19:45:00|66366.7|66351.7|66363.1|66348.1|66366.7|66351.7|66356.9|66341.9|446
1689709800000|2023-07-18 19:50:00|66361.6|66346.6|66360.2|66345.2|66364.6|66349.6|66358.1|66343.1|447
1689710100000|2023-07-18 19:55:00|66360.3|66345.3|66350.6|66330.6|66361|66346|66348|66328|515
1689710400000|2023-07-18 20:00:00|66350.2|66330.2|66353|66333|66357.7|66337.7|66345.8|66325.8|468
1689710700000|2023-07-18 20:05:00|66353.1|66333.1|66351.6|66331.6|66356.7|66338.6|66350.5|66330.5|253
1689711000000|2023-07-18 20:10:00|66351.5|66331.5|66352.3|66332.3|66353.6|66333.6|66346.1|66327.4|312
1689711300000|2023-07-18 20:15:00|66352.4|66332.4|66344.3|66324.3|66354.9|66334.9|66344.1|66324.1|409
1689711600000|2023-07-18 20:20:00|66344.2|66324.2|66352|66332|66354.6|66334.6|66344|66324|335
1689711900000|2023-07-18 20:25:00|66352.3|66332.3|66349.4|66329.4|66353.1|66333.1|66343.2|66325.5|329
1689712200000|2023-07-18 20:30:00|66349.7|66329.7|66352.6|66332.6|66354.9|66334.9|66348.8|66328.8|350
1689712500000|2023-07-18 20:35:00|66352.4|66332.4|66355.1|66335.1|66355.3|66335.3|66351.4|66331.4|177
1689712800000|2023-07-18 20:40:00|66355|66335|66357.7|66337.7|66364.2|66344.2|66355|66335|225
1689713100000|2023-07-18 20:45:00|66357.6|66337.6|66366.4|66346.4|66368.7|66348.7|66357.4|66337.4|405
1689713400000|2023-07-18 20:50:00|66366.5|66346.5|66366.3|66346.3|66373.8|66353.8|66365.7|66345.7|549
1689713700000|2023-07-18 20:55:00|66366|66346|66370.9|66338.4|66370.9|66346.1|66358.5|66337.7|383
1689714000000|2023-07-18 21:00:00|66370.8|66338.3|66388.3|66326.8|66399.6|66338.3|66370.8|66316.2|53
1689714300000|2023-07-18 21:05:00|66383.7|66300.9|66378.7|66323.9|66399.3|66330.1|66377.9|66300.9|49
1689714600000|2023-07-18 21:10:00|66388.9|66325.7|66389.3|66315.2|66394.4|66325.7|66388.3|66308.3|23
1689714900000|2023-07-18 21:15:00|66389.4|66315.3|66383.2|66320.5|66391.5|66329.7|66377.9|66315.2|78
1689715200000|2023-07-18 21:20:00|66381.3|66321.5|66366.4|66320.2|66385.7|66321.5|66366.1|66317.5|87
1689715500000|2023-07-18 21:25:00|66370.4|66320.1|66362.7|66321|66370.4|66329.6|66352.8|66318.3|110
1689715800000|2023-07-18 21:30:00|66362.8|66320.7|66377.9|66334.3|66391.3|66338.5|66359.8|66320.7|175
1689716100000|2023-07-18 21:35:00|66378|66334.4|66377.5|66330.2|66388.2|66337.3|66374.8|66329|154
1689716400000|2023-07-18 21:40:00|66377.8|66330.7|66374.5|66330.3|66384.2|66340|66373.8|66329.5|253
1689716700000|2023-07-18 21:45:00|66369.7|66331.4|66366.7|66333.4|66376.4|66336.7|66366.7|66331.2|94
1689717000000|2023-07-18 21:50:00|66367.4|66333.7|66365.7|66331|66369.7|66337|66360.3|66326.4|102
1689717300000|2023-07-18 21:55:00|66365.8|66330.9|66359.3|66331.1|66391.6|66342.2|66359.3|66318.1|166
1689717600000|2023-07-18 22:00:00|66366.8|66329.7|66348.9|66324.2|66369.7|66341.1|66345.2|66321.8|304
1689717900000|2023-07-18 22:05:00|66349.7|66324.4|66345.4|66325.4|66351.3|66329.2|66344.8|66322.9|217
1689718200000|2023-07-18 22:10:00|66345.3|66325.3|66342.6|66322.6|66347.7|66325.8|66341.7|66321.1|266
1689718500000|2023-07-18 22:15:00|66343.2|66322|66342.4|66322.4|66345.4|66325.4|66340.8|66318.9|302
1689718800000|2023-07-18 22:20:00|66342.5|66322.5|66350|66327.9|66350.2|66328.8|66340.8|66319.3|162
1689719100000|2023-07-18 22:25:00|66350.1|66330.1|66353.7|66333.7|66357.2|66335.9|66348.5|66327.8|158
1689719400000|2023-07-18 22:30:00|66354.3|66334.3|66357.7|66335.7|66361.4|66341.4|66352|66329.8|229
1689719700000|2023-07-18 22:35:00|66357.6|66335.6|66352.6|66332.6|66357.6|66337.5|66350.1|66328.6|199
1689720000000|2023-07-18 22:40:00|66352.9|66332.9|66343.7|66323.7|66352.9|66332.9|66343.3|66323.3|299
1689720300000|2023-07-18 22:45:00|66343.6|66323.6|66339.8|66319.8|66345.8|66325.8|66339.3|66319.3|307
1689720600000|2023-07-18 22:50:00|66339.9|66319.9|66342.6|66322.6|66344|66324|66339.9|66319.9|227
1689720900000|2023-07-18 22:55:00|66342.7|66322.7|66345.3|66325.3|66354.1|66334.1|66342|66322|312
1689721200000|2023-07-18 23:00:00|66345.5|66325.5|66346.9|66326.9|66349.5|66329.5|66343.5|66323.5|311
1689721500000|2023-07-18 23:05:00|66346.8|66326.8|66352.1|66332.1|66355|66335|66346.2|66326.2|263
1689721800000|2023-07-18 23:10:00|66352|66332|66353.5|66333.5|66354.4|66334.4|66349.2|66329.2|238
1689722100000|2023-07-18 23:15:00|66352.6|66332.6|66365.6|66345.6|66366.6|66346.6|66352.6|66332.6|231
1689722400000|2023-07-18 23:20:00|66365.7|66345.7|66375.7|66355.7|66375.7|66355.7|66365.5|66345.5|175
1689722700000|2023-07-18 23:25:00|66375.6|66355.6|66381.1|66361.1|66383|66363|66374.3|66354.3|199
1689723000000|2023-07-18 23:30:00|66381.2|66361.2|66376.5|66356.5|66381.2|66361.2|66371.8|66351.8|247
1689723300000|2023-07-18 23:35:00|66376.4|66356.4|66376.8|66356.8|66379|66359|66370.6|66350.6|283
1689723600000|2023-07-18 23:40:00|66376.9|66356.9|66371.3|66351.3|66381.6|66361.6|66370.9|66350.9|231
1689723900000|2023-07-18 23:45:00|66371.2|66351.2|66372.2|66352.2|66377.1|66357.1|66371|66351|253
1689724200000|2023-07-18 23:50:00|66371.5|66351.5|66361|66341|66372.1|66352.1|66359.5|66339.5|333
1689724500000|2023-07-18 23:55:00|66361.1|66341.1|66365|66345|66368.2|66348.2|66360.4|66340.4|226
1689724800000|2023-07-19 00:00:00|66364.8|66344.8|66351.8|66331.8|66365.9|66345.9|66348|66328|381
1689725100000|2023-07-19 00:05:00|66351.7|66331.7|66355.6|66335.6|66359.2|66339.2|66350.7|66330.7|353
1689725400000|2023-07-19 00:10:00|66355.5|66335.5|66364.8|66344.8|66371.7|66351.7|66351|66331|361
1689725700000|2023-07-19 00:15:00|66364.9|66344.9|66352.6|66332.6|66365.2|66345.2|66349.5|66329.5|296
1689726000000|2023-07-19 00:20:00|66352.5|66332.5|66347.6|66327.6|66359|66339|66346.4|66326.4|304
1689726300000|2023-07-19 00:25:00|66347.7|66327.7|66340.2|66320.2|66351.1|66331.1|66338.8|66318.8|302
1689726600000|2023-07-19 00:30:00|66340.8|66320.8|66341.7|66321.7|66348.2|66328.2|66339.4|66319.4|363
1689726900000|2023-07-19 00:35:00|66342|66322|66351.7|66331.7|66352.3|66332.3|66341|66321|310
1689727200000|2023-07-19 00:40:00|66351.6|66331.6|66341.4|66321.4|66358.8|66338.8|66340.8|66320.8|254
1689727500000|2023-07-19 00:45:00|66341.6|66321.6|66351.3|66331.3|66356.4|66336.4|66341.6|66321.6|270
1689727800000|2023-07-19 00:50:00|66351.2|66331.2|66359.9|66339.9|66366.5|66346.5|66351.2|66331.2|327
1689728100000|2023-07-19 00:55:00|66361.1|66341.1|66358|66338|66362.8|66342.8|66350.3|66330.3|300
1689728400000|2023-07-19 01:00:00|66357.7|66337.7|66366|66346|66376.3|66356.3|66348|66328|365
1689728700000|2023-07-19 01:05:00|66365.7|66345.7|66366.3|66346.3|66375.1|66355.1|66362.6|66342.6|338
1689729000000|2023-07-19 01:10:00|66366.2|66346.2|66364.6|66344.6|66372.9|66352.9|66356.3|66336.3|336
1689729300000|2023-07-19 01:15:00|66363.6|66343.6|66368.2|66348.2|66371.9|66351.9|66359.7|66339.7|439
1689729600000|2023-07-19 01:20:00|66368.1|66348.1|66375.3|66355.3|66379.4|66359.4|66364|66344|443
1689729900000|2023-07-19 01:25:00|66375.5|66355.5|66403.1|66383.1|66404|66384|66370.8|66350.8|390
1689730200000|2023-07-19 01:30:00|66403|66383|66372.3|66352.3|66403|66383|66371.6|66351.6|456
1689730500000|2023-07-19 01:35:00|66372.1|66352.1|66374.1|66354.1|66383|66363|66369.5|66349.5|436
1689730800000|2023-07-19 01:40:00|66374.2|66354.2|66360|66340|66375.2|66355.2|66360|66340|443
1689731100000|2023-07-19 01:45:00|66359.8|66339.8|66372.9|66352.9|66380.5|66360.5|66357.3|66337.3|441
1689731400000|2023-07-19 01:50:00|66373|66353|66382.1|66362.1|66382.9|66362.9|66364.8|66344.8|496
1689731700000|2023-07-19 01:55:00|66382.2|66362.2|66383.4|66363.4|66383.5|66363.5|66374.1|66354.1|378
1689732000000|2023-07-19 02:00:00|66383.1|66363.1|66390.6|66370.6|66395.3|66375.3|66381.8|66361.8|497
1689732300000|2023-07-19 02:05:00|66390.7|66370.7|66402.6|66382.6|66419.6|66399.6|66390.1|66370.1|563
1689732600000|2023-07-19 02:10:00|66402.5|66382.5|66404.3|66384.3|66407|66391.8|66387.5|66367.5|445
1689732900000|2023-07-19 02:15:00|66404.2|66384.2|66408.1|66388.1|66409.5|66389.5|66397.9|66377.9|411
1689733200000|2023-07-19 02:20:00|66408.7|66388.7|66428.7|66408.7|66431.1|66411.1|66408.7|66388.7|375
1689733500000|2023-07-19 02:25:00|66429.8|66409.8|66426.8|66406.8|66435.7|66415.7|66423.5|66403.5|411
1689733800000|2023-07-19 02:30:00|66426.7|66406.7|66415.9|66395.9|66432.3|66412.3|66412.1|66395.3|433
1689734100000|2023-07-19 02:35:00|66413.2|66398.2|66421.7|66401.7|66423.4|66406.4|66412.3|66395.8|414
1689734400000|2023-07-19 02:40:00|66421.5|66401.5|66403.3|66388.3|66424.1|66404.1|66402.6|66385.3|431
1689734700000|2023-07-19 02:45:00|66403.1|66388.1|66399.8|66379.8|66412.5|66394.3|66399.5|66379.5|374
1689735000000|2023-07-19 02:50:00|66400.3|66380.3|66390.8|66375.8|66400.3|66381.8|66389.7|66371.1|390
1689735300000|2023-07-19 02:55:00|66392.1|66372.1|66400.6|66385.6|66404.4|66387.3|66388.3|66369.3|447
1689735600000|2023-07-19 03:00:00|66400.7|66385.7|66397.7|66382.7|66409.7|66394.2|66394.2|66374.6|406
1689735900000|2023-07-19 03:05:00|66397.6|66382.6|66394.4|66374.4|66407.1|66387.1|66391.7|66373.8|339
1689736200000|2023-07-19 03:10:00|66395|66375|66386.5|66366.5|66397.6|66379.4|66384.2|66365.8|459
1689736500000|2023-07-19 03:15:00|66386.7|66366.7|66382.9|66367.9|66390.1|66370.8|66381.7|66364.2|426
1689736800000|2023-07-19 03:20:00|66382.7|66367.7|66377.5|66362.5|66388.6|66371|66374.1|66356.1|359
1689737100000|2023-07-19 03:25:00|66377.4|66362.4|66379.8|66364.8|66385.8|66366.3|66376.6|66358|371
1689737400000|2023-07-19 03:30:00|66379.7|66364.7|66389.2|66369.2|66391.5|66371.5|66376.8|66359.4|421
1689737700000|2023-07-19 03:35:00|66389.1|66369.1|66381.3|66361.3|66394.2|66374.3|66380.3|66360.3|390
1689738000000|2023-07-19 03:40:00|66381.2|66361.2|66373.6|66353.6|66384.4|66364.4|66370.3|66352.9|374
1689738300000|2023-07-19 03:45:00|66373.5|66353.5|66374.4|66359.4|66383.3|66365.1|66372.8|66353.5|392
1689738600000|2023-07-19 03:50:00|66374.6|66359.6|66376.3|66356.3|66380.1|66362.7|66370.7|66353.4|374
1689738900000|2023-07-19 03:55:00|66376.4|66356.4|66376.2|66356.2|66380.1|66360.7|66370.9|66353.4|412
1689739200000|2023-07-19 04:00:00|66376.3|66356.3|66386.3|66366.3|66386.6|66368.8|66373|66354.4|418
1689739500000|2023-07-19 04:05:00|66386.2|66366.2|66387.9|66367.9|66389.6|66373.3|66377.6|66361.3|405
1689739800000|2023-07-19 04:10:00|66387.8|66367.8|66376.5|66356.5|66389.8|66372.2|66371.5|66355.3|350
1689740100000|2023-07-19 04:15:00|66376.6|66356.6|66388.1|66368.1|66391.5|66373.6|66374.3|66356.4|370
1689740400000|2023-07-19 04:20:00|66388.2|66368.2|66381.5|66361.5|66396.7|66378.4|66378.7|66359.8|412
1689740700000|2023-07-19 04:25:00|66381.8|66361.8|66382.1|66367.1|66384.1|66367.5|66378.4|66359.3|361
1689741000000|2023-07-19 04:30:00|66382.2|66367.2|66391.5|66371.5|66391.7|66372.1|66381.1|66362|362
1689741300000|2023-07-19 04:35:00|66391.7|66371.7|66394.8|66374.8|66395.1|66377.7|66387.4|66368.4|314
1689741600000|2023-07-19 04:40:00|66394.9|66374.9|66391.3|66371.3|66397.4|66377.4|66386.5|66366.5|339
1689741900000|2023-07-19 04:45:00|66391.4|66371.4|66412.9|66392.9|66415.1|66395.1|66391.4|66371.4|359
1689742200000|2023-07-19 04:50:00|66412.6|66392.6|66406.2|66386.2|66413.4|66393.4|66399.9|66379.9|352
1689742500000|2023-07-19 04:55:00|66408.3|66388.3|66404.6|66384.6|66413|66394.9|66403.3|66384.2|376
1689742800000|2023-07-19 05:00:00|66404.3|66384.3|66401.6|66381.6|66404.3|66385.8|66391.6|66371.6|375
1689743100000|2023-07-19 05:05:00|66401.7|66381.7|66405.2|66385.2|66411.5|66391.5|66399.7|66381|364
1689743400000|2023-07-19 05:10:00|66404.6|66384.6|66392.3|66377.3|66404.6|66386|66390.7|66373|386
1689743700000|2023-07-19 05:15:00|66392.7|66377.7|66395.5|66375.5|66396.7|66381.3|66389.8|66369.8|426
1689744000000|2023-07-19 05:20:00|66395.7|66375.7|66389.6|66374.6|66397.1|66380.8|66389.4|66372|453
1689744300000|2023-07-19 05:25:00|66389.8|66374.8|66388.7|66368.7|66394.6|66376.7|66380.4|66363.5|502
1689744600000|2023-07-19 05:30:00|66388.9|66368.9|66381.7|66361.7|66389.4|66371.8|66375.6|66357.1|493
1689744900000|2023-07-19 05:35:00|66379.3|66364.3|66371.1|66351.1|66386.8|66368.9|66365.7|66347.8|521
1689745200000|2023-07-19 05:40:00|66371.2|66351.2|66363.3|66343.3|66374.1|66354.1|66348.4|66330.5|462
1689745500000|2023-07-19 05:45:00|66362|66342|66366.7|66346.7|66369.9|66349.9|66357.1|66340.1|504
1689745800000|2023-07-19 05:50:00|66366.8|66346.8|66366.7|66346.7|66374.9|66356.6|66362.8|66345.6|442
1689746100000|2023-07-19 05:55:00|66367.1|66347.1|66330.5|66310.5|66370|66350|66327.2|66307.2|661
1689746400000|2023-07-19 06:00:00|66329.3|66309.3|66406.7|66386.7|66436|66419.1|66328.2|66308.2|952
1689746700000|2023-07-19 06:05:00|66406|66386|66386.2|66366.2|66406.4|66386.4|66369.3|66354.3|742
1689747000000|2023-07-19 06:10:00|66386.3|66366.3|66429.7|66414.7|66435.3|66418.1|66377.9|66361.8|808
1689747300000|2023-07-19 06:15:00|66431.9|66416.9|66443.6|66428.6|66465.6|66449.3|66431.9|66416.9|754
1689747600000|2023-07-19 06:20:00|66444.1|66429.1|66444.2|66429.2|66455.8|66440.8|66429.4|66414.4|695
1689747900000|2023-07-19 06:25:00|66445|66430|66434|66419|66460.5|66445.5|66423.7|66408.7|731
1689748200000|2023-07-19 06:30:00|66434.1|66419.1|66458.8|66443.8|66465.4|66450.4|66431.6|66416.6|739
1689748500000|2023-07-19 06:35:00|66458.9|66443.9|66490.8|66475.8|66500.4|66485.4|66451.7|66436.7|662
1689748800000|2023-07-19 06:40:00|66490.9|66475.9|66542.1|66527.1|66559.8|66544.8|66484.2|66469.2|839
1689749100000|2023-07-19 06:45:00|66543.3|66528.3|66484.6|66469.6|66543.3|66528.3|66483.6|66468.6|810
1689749400000|2023-07-19 06:50:00|66482.2|66467.2|66453.2|66438.2|66488|66473|66447.2|66432.2|680
1689749700000|2023-07-19 06:55:00|66453.3|66438.3|66456.9|66441.9|66465.1|66450.1|66440.6|66425.6|725
1689750000000|2023-07-19 07:00:00|66457.7|66442.7|66413.5|66393.5|66460.9|66445.9|66408.7|66389.4|846
1689750300000|2023-07-19 07:05:00|66413.2|66393.2|66393.3|66378.3|66413.2|66396.3|66377.1|66357.1|762
1689750600000|2023-07-19 07:10:00|66393.5|66378.5|66376.8|66361.8|66395.3|66380.3|66363.7|66348.7|707
1689750900000|2023-07-19 07:15:00|66376.5|66361.5|66387.9|66367.9|66405|66390|66360|66345|819
1689751200000|2023-07-19 07:20:00|66387.5|66367.5|66344|66329|66391.6|66374.1|66336.4|66316.4|770
1689751500000|2023-07-19 07:25:00|66343.2|66328.2|66352.5|66337.5|66365.8|66350.8|66333.8|66318.8|720
1689751800000|2023-07-19 07:30:00|66352.8|66337.8|66337.7|66322.7|66367.3|66352.3|66334.5|66319.5|654
1689752100000|2023-07-19 07:35:00|66337.6|66322.6|66352.8|66337.8|66362.7|66343.5|66327.6|66311.5|623
1689752400000|2023-07-19 07:40:00|66352.5|66337.5|66343.7|66328.7|66358.5|66340.4|66313.9|66298.9|734
1689752700000|2023-07-19 07:45:00|66343.5|66328.5|66338.4|66323.4|66346.2|66331.2|66327.9|66312.9|733
1689753000000|2023-07-19 07:50:00|66338.5|66323.5|66362.4|66347.4|66383.8|66368.8|66338.2|66323.2|755
1689753300000|2023-07-19 07:55:00|66362.7|66347.7|66374.9|66359.9|66374.9|66359.9|66359.3|66344.3|667
1689753600000|2023-07-19 08:00:00|66375.1|66360.1|66362.6|66347.6|66396.6|66381.6|66360.1|66345.1|734
1689753900000|2023-07-19 08:05:00|66363|66348|66372.2|66357.2|66372.4|66357.4|66346.8|66331.8|634
1689754200000|2023-07-19 08:10:00|66372.5|66357.5|66387.7|66372.7|66393.3|66378.3|66364.1|66349.1|553
1689754500000|2023-07-19 08:15:00|66387.9|66372.9|66389|66374|66391.9|66376.9|66374.1|66359.1|614
1689754800000|2023-07-19 08:20:00|66389.3|66374.3|66403|66388|66410.1|66395.1|66384.7|66369.7|586
1689755100000|2023-07-19 08:25:00|66402.5|66387.5|66393|66378|66402.5|66387.5|66381.3|66366.3|658
1689755400000|2023-07-19 08:30:00|66392.8|66377.8|66410.2|66395.2|66414|66399|66386.9|66371.9|650
1689755700000|2023-07-19 08:35:00|66410.3|66395.3|66390.3|66375.3|66412.3|66397.3|66388.7|66373.7|547
1689756000000|2023-07-19 08:40:00|66390.6|66375.6|66406.2|66391.2|66415.8|66400.8|66390.6|66375.6|611
1689756300000|2023-07-19 08:45:00|66404.7|66389.7|66391.1|66376.1|66415.7|66400.5|66390.2|66375.2|609
1689756600000|2023-07-19 08:50:00|66391.2|66376.2|66394.5|66379.5|66414|66399|66373.3|66358.3|709
1689756900000|2023-07-19 08:55:00|66394.4|66379.4|66344.7|66324.7|66400.6|66383|66343.6|66323.6|617
1689757200000|2023-07-19 09:00:00|66345.4|66325.4|66375.8|66360.8|66383.9|66367.7|66331.5|66313.3|782
1689757500000|2023-07-19 09:05:00|66376.1|66361.1|66359.1|66344.1|66383.9|66368.9|66358|66343|616
1689757800000|2023-07-19 09:10:00|66359|66344|66326.5|66311.5|66361.4|66346.4|66320.6|66305.6|587
1689758100000|2023-07-19 09:15:00|66326.4|66311.4|66299.9|66284.9|66333.2|66318.2|66299.5|66284.5|616
1689758400000|2023-07-19 09:20:00|66299.6|66284.6|66313.1|66298.1|66320.2|66305.2|66298.1|66283.1|586
1689758700000|2023-07-19 09:25:00|66313.7|66298.7|66306.4|66291.4|66329.8|66314.8|66306.3|66291.3|544
1689759000000|2023-07-19 09:30:00|66306.3|66291.3|66306.2|66291.2|66329.7|66314.7|66302.7|66287.7|485
1689759300000|2023-07-19 09:35:00|66306.3|66291.3|66324.8|66309.8|66327.9|66312.9|66297.9|66282.9|496
1689759600000|2023-07-19 09:40:00|66324.5|66309.5|66325.5|66310.5|66328|66313|66303|66288|479
1689759900000|2023-07-19 09:45:00|66325.4|66310.4|66342.1|66327.1|66343.4|66328.4|66323.9|66308.9|467
1689760200000|2023-07-19 09:50:00|66343|66328|66361.9|66346.9|66362.9|66347.9|66336.6|66321.6|518
1689760500000|2023-07-19 09:55:00|66362|66347|66359.5|66344.5|66374.9|66359.9|66359|66344|554
1689760800000|2023-07-19 10:00:00|66359.4|66344.4|66382.7|66367.7|66385.3|66370.3|66359.4|66344.4|516
1689761100000|2023-07-19 10:05:00|66382.8|66367.8|66384.6|66369.6|66385.1|66370.1|66373.4|66358.4|544
1689761400000|2023-07-19 10:10:00|66384.4|66369.4|66414.7|66399.7|66414.8|66399.8|66381.1|66366.1|517
1689761700000|2023-07-19 10:15:00|66414.8|66399.8|66397.7|66382.7|66415|66400|66396.3|66381.3|429
1689762000000|2023-07-19 10:20:00|66397.5|66382.5|66402.1|66387.1|66411.7|66396.7|66387.6|66372.6|521
1689762300000|2023-07-19 10:25:00|66402.4|66387.4|66394.8|66379.8|66410.9|66395.9|66390.4|66375.4|529
1689762600000|2023-07-19 10:30:00|66394.7|66379.7|66391.3|66376.3|66405.1|66390.1|66388.9|66373.9|529
1689762900000|2023-07-19 10:35:00|66391.5|66376.5|66387.3|66372.3|66399.4|66384.4|66383|66368|478
1689763200000|2023-07-19 10:40:00|66386.8|66371.8|66415.6|66400.6|66421.6|66406.6|66386.3|66371.3|518
1689763500000|2023-07-19 10:45:00|66415.4|66400.4|66428|66413|66437.8|66422.8|66415.2|66400.2|550
1689763800000|2023-07-19 10:50:00|66428.2|66413.2|66425.5|66410.5|66431.2|66416.2|66417.5|66402.5|498
1689764100000|2023-07-19 10:55:00|66423.8|66408.8|66444.6|66424.6|66444.6|66428|66420.7|66405.7|569
1689764400000|2023-07-19 11:00:00|66442.9|66422.9|66438.3|66423.3|66443.9|66428.9|66433.6|66418.6|411
1689764700000|2023-07-19 11:05:00|66438.2|66423.2|66435.5|66420.5|66445.2|66430.2|66426.3|66411.3|432
1689765000000|2023-07-19 11:10:00|66435.4|66420.4|66474.2|66459.2|66476|66461|66431.9|66416.9|490
1689765300000|2023-07-19 11:15:00|66474.3|66459.3|66458|66443|66474.9|66459.9|66447.7|66432.7|522
1689765600000|2023-07-19 11:20:00|66457.9|66442.9|66453.4|66438.4|66460.8|66445.8|66440.5|66425.5|556
1689765900000|2023-07-19 11:25:00|66453.5|66438.5|66450.4|66435.4|66463.3|66448.3|66448.9|66433.9|513
1689766200000|2023-07-19 11:30:00|66450.3|66435.3|66462.3|66447.3|66470.3|66455.3|66435.7|66420.7|508
1689766500000|2023-07-19 11:35:00|66462|66447|66450.7|66435.7|66462.5|66447.5|66446|66431|501
1689766800000|2023-07-19 11:40:00|66450.9|66435.9|66434.7|66419.7|66459.3|66444.3|66433.4|66418.4|507
1689767100000|2023-07-19 11:45:00|66434.6|66419.6|66413.9|66398.9|66434.9|66419.9|66409.7|66394.7|556
1689767400000|2023-07-19 11:50:00|66414.2|66399.2|66418.8|66403.8|66434.7|66419.7|66412.2|66397.2|494
1689767700000|2023-07-19 11:55:00|66418.9|66403.9|66453.2|66438.2|66455.1|66440.1|66416.2|66401.2|625
1689768000000|2023-07-19 12:00:00|66453|66438|66421.1|66406.1|66453|66438|66418.9|66403.9|598
1689768300000|2023-07-19 12:05:00|66421.3|66406.3|66404|66389|66423.3|66408.3|66394.9|66379.9|659
1689768600000|2023-07-19 12:10:00|66403.9|66388.9|66413.9|66398.9|66423.7|66408.7|66396.9|66381.9|576
1689768900000|2023-07-19 12:15:00|66413.4|66398.4|66408.5|66393.5|66413.5|66398.5|66397.4|66382.4|575
1689769200000|2023-07-19 12:20:00|66407.9|66392.9|66402.5|66387.5|66413.4|66398.4|66389.1|66374.1|612
1689769500000|2023-07-19 12:25:00|66403.3|66388.3|66446.1|66426.1|66449.4|66429.4|66403.3|66388.3|623
1689769800000|2023-07-19 12:30:00|66446.3|66426.3|66438.7|66423.7|66465.5|66450.5|66426.9|66411.9|713
1689770100000|2023-07-19 12:35:00|66439|66424|66444.9|66429.9|66451.2|66436.2|66417.5|66402.5|706
1689770400000|2023-07-19 12:40:00|66445|66430|66440.7|66425.7|66477.9|66462.9|66440.7|66425.7|618
1689770700000|2023-07-19 12:45:00|66438.8|66423.8|66468.5|66453.5|66479.1|66464.1|66429.8|66414.8|752
1689771000000|2023-07-19 12:50:00|66466.2|66451.2|66441.2|66426.2|66473.8|66458.8|66440.6|66425.6|685
1689771300000|2023-07-19 12:55:00|66438.3|66423.3|66429.7|66414.7|66438.7|66423.7|66415.4|66400.4|727
1689771600000|2023-07-19 13:00:00|66429.6|66414.6|66425.2|66410.2|66442.1|66427.1|66420.3|66405.3|733
1689771900000|2023-07-19 13:05:00|66424.8|66409.8|66416|66401|66430.2|66415.2|66409.6|66394.6|666
1689772200000|2023-07-19 13:10:00|66415.4|66400.4|66417|66402|66435.2|66420.2|66412.9|66397.9|681
1689772500000|2023-07-19 13:15:00|66417.1|66402.1|66413.8|66398.8|66420.9|66405.9|66404.2|66389.2|626
1689772800000|2023-07-19 13:20:00|66413.9|66398.9|66424.2|66409.2|66425.6|66410.6|66407.3|66392.3|625
1689773100000|2023-07-19 13:25:00|66423|66408|66449.4|66434.4|66449.4|66434.4|66421|66406|560
1689773400000|2023-07-19 13:30:00|66449.8|66434.8|66403.1|66388.1|66452.5|66437.5|66396.1|66381.1|745
1689773700000|2023-07-19 13:35:00|66402.8|66387.8|66409|66394|66417.6|66402.6|66386|66371|746
1689774000000|2023-07-19 13:40:00|66409.1|66394.1|66414.7|66399.7|66424|66409|66399.6|66384.6|720
1689774300000|2023-07-19 13:45:00|66414|66399|66416.3|66401.3|66437.5|66422.5|66408.4|66393.4|712
1689774600000|2023-07-19 13:50:00|66416|66401|66412.3|66397.3|66417.6|66402.6|66402.8|66387.8|646
1689774900000|2023-07-19 13:55:00|66413|66398|66451.3|66436.3|66452.7|66437.7|66403.7|66388.7|746
1689775200000|2023-07-19 14:00:00|66451.2|66436.2|66456.4|66441.4|66470.5|66455.5|66450.1|66435.1|647
1689775500000|2023-07-19 14:05:00|66456.3|66441.3|66524.3|66509.3|66526.7|66509.3|66446.4|66431.4|662
1689775800000|2023-07-19 14:10:00|66524.7|66509.7|66571.7|66556.7|66589.1|66574.1|66521.1|66506.1|869
1689776100000|2023-07-19 14:15:00|66573.2|66558.2|66558.5|66543.5|66590.8|66575.8|66544.1|66529.1|747
1689776400000|2023-07-19 14:20:00|66558.6|66543.6|66593|66578|66597.6|66582.6|66547.1|66532.1|719
1689776700000|2023-07-19 14:25:00|66594.1|66579.1|66595.5|66580.5|66602.3|66587.3|66572.8|66557.8|727
1689777000000|2023-07-19 14:30:00|66595.7|66580.7|66632.1|66617.1|66632.3|66617.3|66575.6|66560.6|817
1689777300000|2023-07-19 14:35:00|66632.2|66617.2|66602.4|66587.4|66632.8|66617.8|66584.8|66569.8|781
1689777600000|2023-07-19 14:40:00|66602.3|66587.3|66604.9|66589.9|66620.7|66605.7|66578.6|66563.6|725
1689777900000|2023-07-19 14:45:00|66605.4|66590.4|66672.8|66657.8|66684.3|66669.3|66599.8|66584.8|794
1689778200000|2023-07-19 14:50:00|66672.4|66657.4|66631.1|66616.1|66678|66663|66626.8|66611.8|799
1689778500000|2023-07-19 14:55:00|66630.6|66615.6|66591.4|66576.4|66638.6|66623.6|66586.2|66571.2|869
1689778800000|2023-07-19 15:00:00|66590.5|66575.5|66581.2|66566.2|66596.3|66581.3|66569.8|66554.8|872
1689779100000|2023-07-19 15:05:00|66581.4|66566.4|66578.2|66563.2|66581.4|66566.4|66561|66545.2|719
1689779400000|2023-07-19 15:10:00|66578.1|66563.1|66551.6|66536.6|66586.6|66571.6|66542.6|66527.6|663
1689779700000|2023-07-19 15:15:00|66553.1|66538.1|66554.3|66539.3|66557.8|66542.8|66541.8|66526.8|627
1689780000000|2023-07-19 15:20:00|66554.4|66539.4|66552.4|66537.4|66560.7|66545.7|66543.4|66528.4|577
1689780300000|2023-07-19 15:25:00|66552.3|66537.3|66543.6|66528.6|66555.5|66540.5|66541.7|66526.7|600
1689780600000|2023-07-19 15:30:00|66543|66528|66558.2|66543.2|66558.6|66543.6|66536|66521|643
1689780900000|2023-07-19 15:35:00|66557.8|66542.8|66580.3|66565.3|66583.2|66568.2|66547.4|66532.4|668
1689781200000|2023-07-19 15:40:00|66580.2|66565.2|66564.1|66549.1|66581.4|66566.4|66559|66544|633
1689781500000|2023-07-19 15:45:00|66564.5|66549.5|66550.1|66535.1|66564.5|66549.5|66543.5|66528.5|595
1689781800000|2023-07-19 15:50:00|66550|66535|66556.1|66541.1|66556.1|66541.1|66534.7|66519.7|520
1689782100000|2023-07-19 15:55:00|66556.2|66541.2|66566.9|66551.9|66570.2|66555.2|66544.3|66529.3|557
1689782400000|2023-07-19 16:00:00|66565.7|66550.7|66590.6|66575.6|66591.3|66576.3|66559.5|66544.5|675
1689782700000|2023-07-19 16:05:00|66590.8|66575.8|66593.9|66578.9|66606.7|66591.7|66583.4|66568.4|667
1689783000000|2023-07-19 16:10:00|66593.7|66578.7|66612.8|66597.8|66627|66612|66592.7|66577.7|602
1689783300000|2023-07-19 16:15:00|66612.5|66597.5|66649.5|66634.5|66655.6|66638.2|66611.7|66596.7|589
1689783600000|2023-07-19 16:20:00|66649.3|66634.3|66656.6|66641.6|66658|66643|66643.8|66628.8|467
1689783900000|2023-07-19 16:25:00|66656.5|66641.5|66635.9|66620.9|66658.2|66643.2|66635.6|66620.6|516
1689784200000|2023-07-19 16:30:00|66636|66621|66621.8|66606.8|66636.6|66621.6|66615|66600|589
1689784500000|2023-07-19 16:35:00|66620.7|66605.7|66605.6|66590.6|66622.6|66607.6|66605.6|66590.6|516
1689784800000|2023-07-19 16:40:00|66605.5|66590.5|66576.1|66561.1|66605.6|66590.6|66570.3|66555.3|580
1689785100000|2023-07-19 16:45:00|66576.2|66561.2|66564.3|66549.3|66576.7|66561.7|66562.7|66547.7|511
1689785400000|2023-07-19 16:50:00|66564.4|66549.4|66589.2|66574.2|66591.6|66576.6|66563.9|66548.9|561
1689785700000|2023-07-19 16:55:00|66589.1|66574.1|66578.3|66563.3|66595.9|66580.9|66575.6|66560.6|547
1689786000000|2023-07-19 17:00:00|66578.2|66563.2|66581.4|66566.4|66589.8|66574.8|66575.3|66560.3|565
1689786300000|2023-07-19 17:05:00|66584.7|66569.7|66573.6|66558.6|66585.2|66570.2|66565.5|66550.5|548
1689786600000|2023-07-19 17:10:00|66573.5|66558.5|66564.1|66549.1|66579.4|66564.4|66560.1|66545.1|441
1689786900000|2023-07-19 17:15:00|66564.3|66549.3|66561.9|66546.9|66572.8|66557.8|66560.5|66545.5|490
1689787200000|2023-07-19 17:20:00|66561.8|66546.8|66569.2|66554.2|66573.5|66558.5|66560.7|66545.7|397
1689787500000|2023-07-19 17:25:00|66569.3|66554.3|66578.8|66563.8|66589.6|66574.6|66568.6|66553.6|473
1689787800000|2023-07-19 17:30:00|66578.9|66563.9|66557.7|66542.7|66581.1|66566.1|66554.6|66539.6|536
1689788100000|2023-07-19 17:35:00|66557.8|66542.8|66565.2|66550.2|66568.2|66553.2|66557.2|66542.2|475
1689788400000|2023-07-19 17:40:00|66565.1|66550.1|66545.5|66530.5|66566.7|66551.7|66543|66528|511
1689788700000|2023-07-19 17:45:00|66545.4|66530.4|66542.6|66527.6|66548.6|66533.6|66535.8|66520.8|495
1689789000000|2023-07-19 17:50:00|66542.5|66527.5|66544.9|66529.9|66550.8|66534.4|66539.8|66524.5|517
1689789300000|2023-07-19 17:55:00|66544.8|66529.8|66537.8|66522.8|66548|66533|66534.6|66519.6|484
1689789600000|2023-07-19 18:00:00|66537.7|66522.7|66537.8|66522.8|66550.9|66535.9|66532.8|66517.8|479
1689789900000|2023-07-19 18:05:00|66538.1|66523.1|66541.9|66526.9|66548.9|66532.1|66535.9|66520.9|509
1689790200000|2023-07-19 18:10:00|66542|66527|66554.3|66539.3|66555.5|66540.5|66538|66520.1|530
1689790500000|2023-07-19 18:15:00|66554.2|66539.2|66557.7|66542.7|66561.3|66544.6|66549|66530.4|450
1689790800000|2023-07-19 18:20:00|66557.8|66542.8|66557.1|66542.1|66566.7|66551.7|66556.9|66539.2|418
1689791100000|2023-07-19 18:25:00|66557.2|66542.2|66541.8|66526.8|66557.7|66542.7|66540.2|66522.6|500
1689791400000|2023-07-19 18:30:00|66542.1|66527.1|66542.9|66527.9|66546.2|66529.8|66536.3|66519|461
1689791700000|2023-07-19 18:35:00|66543.1|66528.1|66538.8|66518.8|66545.8|66530.4|66536.5|66518.1|519
1689792000000|2023-07-19 18:40:00|66538.7|66518.7|66539|66519|66542.3|66524.3|66537.6|66517.6|471
1689792300000|2023-07-19 18:45:00|66539.1|66519.1|66543.8|66528.8|66546.6|66529.4|66538|66518.3|459
1689792600000|2023-07-19 18:50:00|66546.3|66526.3|66539.3|66524.3|66555.7|66538.6|66539|66524|489
1689792900000|2023-07-19 18:55:00|66539.6|66524.6|66526.9|66511.9|66546.4|66526.4|66520.8|66505.7|576
1689793200000|2023-07-19 19:00:00|66527|66512|66519.4|66504.4|66528.5|66513.5|66512.9|66497.9|595
1689793500000|2023-07-19 19:05:00|66520.6|66505.6|66536.1|66521.1|66536.7|66521.7|66520.6|66505.6|470
1689793800000|2023-07-19 19:10:00|66536|66521|66527.3|66512.3|66536|66521|66523.5|66508.5|473
1689794100000|2023-07-19 19:15:00|66527.4|66512.4|66522.2|66507.2|66528.3|66513.3|66519.4|66502.4|434
1689794400000|2023-07-19 19:20:00|66522.4|66507.4|66520.3|66505.3|66526.9|66511.9|66517.4|66502.4|448
1689794700000|2023-07-19 19:25:00|66520.1|66505.1|66519.9|66504.9|66521.9|66506.9|66507.7|66492.7|444
1689795000000|2023-07-19 19:30:00|66519.6|66504.6|66524.9|66509.9|66525.5|66510.5|66515.6|66500.6|513
1689795300000|2023-07-19 19:35:00|66524.7|66509.7|66540.2|66525.2|66540.3|66525.3|66524.7|66509.7|419
1689795600000|2023-07-19 19:40:00|66540.1|66525.1|66539.3|66524.3|66542.5|66527.5|66534.8|66519.8|360
1689795900000|2023-07-19 19:45:00|66539.4|66524.4|66537.5|66522.5|66540.8|66525.8|66537.3|66522.3|365
1689796200000|2023-07-19 19:50:00|66537.3|66522.3|66527.1|66512.1|66537.3|66522.3|66525.7|66510.7|494
1689796500000|2023-07-19 19:55:00|66526.7|66511.7|66509.7|66494.7|66527.2|66512.2|66507.5|66492.5|616
1689796800000|2023-07-19 20:00:00|66509.8|66494.8|66513.1|66498.1|66514.4|66499.4|66503.7|66488.7|471
1689797100000|2023-07-19 20:05:00|66513.4|66498.4|66524|66509|66527.1|66512.1|66513.4|66498.4|328
1689797400000|2023-07-19 20:10:00|66523.9|66508.9|66530|66510|66531.4|66511.4|66520.8|66505.8|298
1689797700000|2023-07-19 20:15:00|66530.1|66510.1|66534.8|66514.8|66535.2|66515.2|66527.1|66507.1|302
1689798000000|2023-07-19 20:20:00|66534.7|66514.7|66535.6|66515.6|66538.4|66518.4|66531|66513.3|197
1689798300000|2023-07-19 20:25:00|66535.7|66515.7|66531.9|66511.9|66536.8|66516.8|66531.7|66511.7|276
1689798600000|2023-07-19 20:30:00|66531.6|66511.6|66525.4|66505.4|66531.7|66511.7|66522.5|66502.5|208
1689798900000|2023-07-19 20:35:00|66525.5|66505.5|66527.8|66507.8|66527.9|66507.9|66521.8|66501.8|307
1689799200000|2023-07-19 20:40:00|66527.9|66507.9|66527.4|66507.4|66528.8|66508.8|66522.8|66502.8|319
1689799500000|2023-07-19 20:45:00|66527.3|66507.3|66529|66509|66532.1|66512.1|66527|66507|307
1689799800000|2023-07-19 20:50:00|66529.4|66509.4|66527.7|66507.7|66532.2|66512.2|66527.7|66507.7|231
1689800100000|2023-07-19 20:55:00|66527.1|66507.1|66545.7|66497.1|66549.5|66507.8|66524|66497|284
1689800400000|2023-07-19 21:00:00|66559.3|66491.2|66564.2|66491|66570.4|66491.3|66559.3|66487.3|87
1689800700000|2023-07-19 21:05:00|66569.4|66492.6|66577.3|66486.1|66578.2|66492.6|66569.4|66484.3|73
1689801000000|2023-07-19 21:10:00|66566.6|66493.1|66558.5|66495.7|66566.6|66499|66556.9|66492.2|46
1689801300000|2023-07-19 21:15:00|66558.3|66495.8|66551.4|66495.7|66559.6|66499.9|66549.4|66492.8|113
1689801600000|2023-07-19 21:20:00|66552|66495.9|66554.3|66518.4|66558|66519.4|66544.6|66490|222
1689801900000|2023-07-19 21:25:00|66554.2|66518.5|66563.9|66510|66594.8|66518.6|66520.5|66485.8|246
1689802200000|2023-07-19 21:30:00|66563.8|66509.9|66549|66507.8|66568.8|66514.1|66535.2|66499.6|203
1689802500000|2023-07-19 21:35:00|66548.8|66506.1|66546.6|66503.1|66579.4|66508.2|66545.9|66492.3|165
1689802800000|2023-07-19 21:40:00|66546.8|66503.3|66538.7|66502.2|66547.3|66506.2|66538.7|66502|98
1689803100000|2023-07-19 21:45:00|66538.8|66502.3|66542.7|66505.2|66544.3|66506.6|66529.1|66498.9|300
1689803400000|2023-07-19 21:50:00|66543|66505.3|66544|66506.1|66546.1|66506.4|66543|66504.2|342
1689803700000|2023-07-19 21:55:00|66543.9|66506|66537|66506.9|66547|66511.8|66529.5|66503.8|395
1689804000000|2023-07-19 22:00:00|66538.5|66507.8|66534|66513.7|66538.5|66515.3|66528.9|66505.1|368
1689804300000|2023-07-19 22:05:00|66534.1|66513.8|66531.2|66511.2|66535.7|66514.6|66529.6|66509.6|263
1689804600000|2023-07-19 22:10:00|66531.3|66511.3|66539.7|66519.2|66540.7|66520.6|66531.2|66511.2|290
1689804900000|2023-07-19 22:15:00|66540|66519.3|66534.4|66514.4|66540.6|66520.6|66534.4|66514.4|265
1689805200000|2023-07-19 22:20:00|66535|66515|66531|66511|66539.7|66519.5|66531|66511|264
1689805500000|2023-07-19 22:25:00|66529.7|66509.7|66531.2|66511.2|66534.8|66514.8|66528.2|66508.2|295
1689805800000|2023-07-19 22:30:00|66531.3|66511.3|66536.7|66516.7|66537.1|66517.1|66531.2|66511.2|238
1689806100000|2023-07-19 22:35:00|66535.8|66515.8|66533.8|66513.8|66540|66520|66529.4|66509.4|335
1689806400000|2023-07-19 22:40:00|66533.9|66513.9|66528.7|66508.7|66535|66515|66526.4|66506.4|408
1689806700000|2023-07-19 22:45:00|66529.1|66509.1|66524.3|66504.3|66538|66518|66523.7|66503.7|486
1689807000000|2023-07-19 22:50:00|66524.2|66504.2|66519.3|66499.3|66528.4|66508.4|66518.5|66498.5|309
1689807300000|2023-07-19 22:55:00|66519.4|66499.4|66514.6|66494.6|66520.8|66500.4|66512.1|66492.1|342
1689807600000|2023-07-19 23:00:00|66514.5|66494.5|66519.8|66499.8|66521|66501|66512.3|66492.3|290
1689807900000|2023-07-19 23:05:00|66519.7|66499.7|66518.5|66498.5|66522.1|66502.1|66514.8|66494.8|228
1689808200000|2023-07-19 23:10:00|66518.4|66498.4|66521.7|66501.7|66521.9|66501.9|66515.5|66495.5|231
1689808500000|2023-07-19 23:15:00|66521.8|66501.8|66515|66495|66522.5|66502.5|66515|66495|159
1689808800000|2023-07-19 23:20:00|66515.1|66495.1|66520.5|66500.5|66522.9|66502.9|66515.1|66495.1|160
1689809100000|2023-07-19 23:25:00|66519.8|66499.8|66515.5|66495.5|66521.8|66501.8|66515.3|66495.3|173
1689809400000|2023-07-19 23:30:00|66515.6|66495.6|66513.4|66493.4|66516|66496|66509.8|66489.8|181
1689809700000|2023-07-19 23:35:00|66513.2|66493.2|66511.3|66491.3|66514.7|66494.7|66510.2|66490.2|224
1689810000000|2023-07-19 23:40:00|66511.8|66491.8|66507.8|66487.8|66511.8|66491.8|66506.8|66486.8|206
1689810300000|2023-07-19 23:45:00|66507.9|66487.9|66505.4|66485.4|66508.5|66488.5|66504.4|66484.4|211
1689810600000|2023-07-19 23:50:00|66504.8|66484.8|66504.2|66484.2|66507.6|66487.6|66502.9|66482.9|179
1689810900000|2023-07-19 23:55:00|66504.1|66484.1|66504.7|66484.7|66507.4|66487.4|66502.8|66482.8|245
1689811200000|2023-07-20 00:00:00|66504.8|66484.8|66505.4|66485.4|66512.1|66492.1|66494.1|66474.1|364
1689811500000|2023-07-20 00:05:00|66505.3|66485.3|66496.1|66476.1|66505.4|66485.4|66494|66474|339
1689811800000|2023-07-20 00:10:00|66496.2|66476.2|66490.8|66470.8|66500.7|66480.7|66488.1|66468.1|350
1689812100000|2023-07-20 00:15:00|66490.7|66470.7|66494.7|66474.7|66497.9|66477.9|66490.1|66470.1|299
1689812400000|2023-07-20 00:20:00|66494.8|66474.8|66487.6|66467.6|66496.1|66476.1|66486.3|66466.3|271
1689812700000|2023-07-20 00:25:00|66487.8|66467.8|66480.8|66460.8|66488.9|66468.9|66476.7|66456.7|282
1689813000000|2023-07-20 00:30:00|66480.7|66460.7|66458.5|66438.5|66484.3|66464.3|66454.8|66434.8|384
1689813300000|2023-07-20 00:35:00|66459.2|66439.2|66452.6|66432.6|66459.6|66439.6|66451.4|66431.4|365
1689813600000|2023-07-20 00:40:00|66452.3|66432.3|66455|66435|66462.4|66442.4|66452.2|66432.2|359
1689813900000|2023-07-20 00:45:00|66455.1|66435.1|66459.2|66439.2|66460.4|66440.4|66448.8|66428.8|345
1689814200000|2023-07-20 00:50:00|66459.1|66439.1|66421.6|66401.6|66459.1|66439.1|66418.7|66398.7|504
1689814500000|2023-07-20 00:55:00|66417.9|66397.9|66425|66405|66425.2|66405.2|66414.2|66394.2|444
1689814800000|2023-07-20 01:00:00|66425.1|66405.1|66422.8|66402.8|66430.3|66410.8|66416.3|66397.2|441
1689815100000|2023-07-20 01:05:00|66423.1|66403.1|66429|66409|66429.5|66409.5|66417.3|66397.3|425
1689815400000|2023-07-20 01:10:00|66429.1|66409.1|66434.2|66414.2|66440.2|66420.2|66428.9|66408.9|370
1689815700000|2023-07-20 01:15:00|66434.7|66414.7|66410.8|66395.8|66435|66415|66406.7|66386.7|547
1689816000000|2023-07-20 01:20:00|66411.2|66396.2|66399.7|66379.7|66420.6|66400.6|66396.3|66376.3|605
1689816300000|2023-07-20 01:25:00|66399.9|66379.9|66398.9|66378.9|66401.2|66382.3|66380.6|66363.3|619
1689816600000|2023-07-20 01:30:00|66399.2|66379.2|66379.2|66359.2|66403|66383.8|66371.5|66351.5|749
1689816900000|2023-07-20 01:35:00|66379.6|66359.6|66378.4|66358.4|66383.8|66363.8|66363.7|66347.8|735
1689817200000|2023-07-20 01:40:00|66378.3|66358.3|66374.9|66354.9|66388.5|66370.6|66368.6|66348.6|701
1689817500000|2023-07-20 01:45:00|66370.8|66355.8|66368|66353|66375.6|66357.8|66362.2|66343.7|606
1689817800000|2023-07-20 01:50:00|66367.4|66352.4|66371.9|66351.9|66378.3|66358.3|66364.6|66345.7|522
1689818100000|2023-07-20 01:55:00|66371.6|66351.6|66380.7|66360.7|66386.9|66369.1|66369.4|66349.4|540
1689818400000|2023-07-20 02:00:00|66379.6|66359.6|66361.3|66341.3|66383.3|66366.1|66359.6|66340.7|573
1689818700000|2023-07-20 02:05:00|66361.2|66341.2|66375.8|66355.8|66377.5|66357.9|66360.1|66340.1|530
1689819000000|2023-07-20 02:10:00|66376.1|66356.1|66378|66363|66383.8|66364|66369.6|66352.3|519
1689819300000|2023-07-20 02:15:00|66377.9|66362.9|66372.3|66352.3|66386.5|66367|66370.8|66350.8|457
1689819600000|2023-07-20 02:20:00|66372.2|66352.2|66374.9|66354.9|66380.4|66360.4|66370.2|66350.2|413
1689819900000|2023-07-20 02:25:00|66374.8|66354.8|66378.5|66358.5|66378.9|66358.9|66365.7|66346.9|396
1689820200000|2023-07-20 02:30:00|66379.5|66359.5|66368.4|66348.4|66384.7|66364.7|66368.2|66348.2|452
1689820500000|2023-07-20 02:35:00|66368.6|66348.6|66385|66365|66388.1|66368.1|66366.3|66346.3|407
1689820800000|2023-07-20 02:40:00|66385.1|66365.1|66395.3|66375.3|66396.4|66376.4|66383.9|66363.9|424
1689821100000|2023-07-20 02:45:00|66395.1|66375.1|66382.2|66362.2|66396.1|66378.1|66381.6|66361.6|461
1689821400000|2023-07-20 02:50:00|66382.1|66362.1|66387.9|66367.9|66392.9|66373.9|66380.6|66360.6|454
1689821700000|2023-07-20 02:55:00|66387.8|66367.8|66383.6|66363.6|66407.4|66387.6|66376.6|66356.6|599
1689822000000|2023-07-20 03:00:00|66383.5|66363.5|66411.8|66396.8|66413.7|66396.9|66381.7|66361.7|493
1689822300000|2023-07-20 03:05:00|66412.4|66397.4|66405.8|66385.8|66422.6|66402.6|66400|66380.9|454
1689822600000|2023-07-20 03:10:00|66405.6|66385.6|66397.4|66377.4|66411.7|66391.7|66393.3|66375.9|473
1689822900000|2023-07-20 03:15:00|66397.3|66377.3|66382.2|66362.2|66399|66381.3|66374.6|66357.9|543
1689823200000|2023-07-20 03:20:00|66381.9|66361.9|66372.7|66352.7|66382.9|66364.1|66371.7|66351.7|436
1689823500000|2023-07-20 03:25:00|66372.8|66352.8|66381.3|66361.3|66384.7|66364.7|66370.7|66351|385
1689823800000|2023-07-20 03:30:00|66381.4|66361.4|66390.2|66370.2|66390.5|66370.7|66381.4|66361.4|413
1689824100000|2023-07-20 03:35:00|66390.1|66370.1|66390.1|66370.1|66393|66373.6|66383.4|66366|450
1689824400000|2023-07-20 03:40:00|66390|66370|66378.5|66363.5|66390.9|66370.9|66378.5|66360.9|441
1689824700000|2023-07-20 03:45:00|66378.4|66363.4|66381.4|66361.4|66385.8|66366.2|66378|66358.6|407
1689825000000|2023-07-20 03:50:00|66381.7|66361.7|66384.1|66364.1|66388.4|66369.3|66376.8|66358.6|363
1689825300000|2023-07-20 03:55:00|66384|66364|66379.4|66359.4|66386.1|66366.1|66373|66354.9|445
1689825600000|2023-07-20 04:00:00|66379.2|66359.2|66375.5|66355.5|66381.6|66363.2|66374.4|66354.4|435
1689825900000|2023-07-20 04:05:00|66375.3|66355.3|66387.7|66367.7|66390.7|66370.8|66372.2|66354|313
1689826200000|2023-07-20 04:10:00|66387.6|66367.6|66386.1|66366.1|66388|66368|66379.7|66359.7|337
1689826500000|2023-07-20 04:15:00|66386.3|66366.3|66405.9|66385.9|66407.2|66387.2|66386.3|66366.3|359
1689826800000|2023-07-20 04:20:00|66406.4|66386.4|66408.3|66388.3|66414.1|66394.1|66403|66383|398
1689827100000|2023-07-20 04:25:00|66408.2|66388.2|66394.1|66374.1|66408.9|66388.9|66393.3|66373.3|361
1689827400000|2023-07-20 04:30:00|66395.2|66375.2|66405.2|66385.2|66409|66389|66395.2|66375.2|401
1689827700000|2023-07-20 04:35:00|66405.5|66385.5|66408.7|66388.7|66411.3|66391.3|66402.7|66382.7|390
1689828000000|2023-07-20 04:40:00|66408.8|66388.8|66395.9|66375.9|66409.7|66389.7|66395.6|66375.6|435
1689828300000|2023-07-20 04:45:00|66396|66376|66405.7|66385.7|66408.2|66388.2|66396|66376|381
1689828600000|2023-07-20 04:50:00|66405.8|66385.8|66406.6|66386.6|66408.8|66391.2|66400.9|66381.5|396
1689828900000|2023-07-20 04:55:00|66406.4|66386.4|66405.7|66390.7|66413.1|66393.1|66403.7|66383.7|416
1689829200000|2023-07-20 05:00:00|66405.8|66390.8|66403.9|66383.9|66412.9|66392.9|66396.8|66376.8|442
1689829500000|2023-07-20 05:05:00|66404|66384|66421.8|66401.8|66422.6|66402.6|66402.3|66382.3|473
1689829800000|2023-07-20 05:10:00|66421.7|66401.7|66412.6|66392.6|66421.7|66401.7|66408.3|66388.3|409
1689830100000|2023-07-20 05:15:00|66413|66393|66408.6|66388.6|66415|66396|66405.2|66385.2|434
1689830400000|2023-07-20 05:20:00|66408.3|66388.3|66401.3|66386.3|66411.7|66392.9|66397.9|66377.9|478
1689830700000|2023-07-20 05:25:00|66401.5|66386.5|66419.3|66399.3|66419.8|66401.5|66399.6|66380.3|470
1689831000000|2023-07-20 05:30:00|66419.1|66399.1|66425|66410|66442.8|66422.8|66418.6|66398.6|506
1689831300000|2023-07-20 05:35:00|66424.9|66409.9|66442.6|66422.6|66446.1|66426.1|66421.3|66404.3|481
1689831600000|2023-07-20 05:40:00|66442.7|66422.7|66447.9|66427.9|66451|66433.5|66441.4|66421.4|510
1689831900000|2023-07-20 05:45:00|66448.4|66428.4|66446.1|66431.1|66450.8|66433.6|66441.1|66421.1|509
1689832200000|2023-07-20 05:50:00|66446.3|66431.3|66442.2|66422.2|66455.3|66435.3|66430.2|66410.3|504
1689832500000|2023-07-20 05:55:00|66442.1|66422.1|66434.2|66414.2|66442.1|66422.1|66423|66403|621
1689832800000|2023-07-20 06:00:00|66433.7|66413.7|66448.4|66428.4|66450.4|66434.5|66426.9|66406.9|649
1689833100000|2023-07-20 06:05:00|66448.5|66428.5|66474.6|66459.6|66480.3|66465.3|66445.8|66428.5|639
1689833400000|2023-07-20 06:10:00|66474.5|66459.5|66473.3|66458.3|66481.4|66462.2|66462.9|66446.8|617
1689833700000|2023-07-20 06:15:00|66473.6|66458.6|66494.1|66474.1|66494.4|66477.2|66471.3|66454.7|555
1689834000000|2023-07-20 06:20:00|66494|66474|66472.7|66457.7|66497.1|66479|66471|66456|517
1689834300000|2023-07-20 06:25:00|66471.9|66456.9|66455|66440|66471.9|66456.9|66448.7|66433.7|572
1689834600000|2023-07-20 06:30:00|66455.4|66440.4|66456.2|66441.2|66461|66445.6|66451.5|66433.8|552
1689834900000|2023-07-20 06:35:00|66456.3|66441.3|66453.3|66438.3|66457.9|66442.9|66432|66413.2|504
1689835200000|2023-07-20 06:40:00|66453.2|66438.2|66469.9|66454.9|66482.4|66464.5|66446.9|66431.9|589
1689835500000|2023-07-20 06:45:00|66469.8|66454.8|66467.8|66447.8|66481.4|66462.6|66464.7|66446.6|471
1689835800000|2023-07-20 06:50:00|66467.9|66447.9|66470.6|66450.6|66477.5|66462.5|66466|66447.2|476
1689836100000|2023-07-20 06:55:00|66470.2|66450.2|66467.8|66452.8|66476.7|66460|66463.4|66448.3|551
1689836400000|2023-07-20 07:00:00|66468.1|66453.1|66432.2|66417.2|66483.1|66468.1|66430.6|66415.6|780
1689836700000|2023-07-20 07:05:00|66432.6|66417.6|66437.5|66417.5|66453.9|66437.6|66419|66400.3|734
1689837000000|2023-07-20 07:10:00|66437.4|66417.4|66430.2|66415.2|66453.6|66438.6|66427.9|66412.9|658
1689837300000|2023-07-20 07:15:00|66430.1|66415.1|66435.7|66420.7|66446.3|66431.3|66420.2|66405.2|725
1689837600000|2023-07-20 07:20:00|66435.8|66420.8|66431.5|66416.5|66439.7|66423|66410|66390.3|676
1689837900000|2023-07-20 07:25:00|66431.1|66416.1|66445.7|66430.7|66452.6|66437.6|66416.9|66401.9|651
1689838200000|2023-07-20 07:30:00|66446|66431|66432|66417|66451.6|66436.6|66418.9|66403.9|691
1689838500000|2023-07-20 07:35:00|66432.1|66417.1|66543.1|66523.1|66543.4|66525.9|66427.7|66412.7|739
1689838800000|2023-07-20 07:40:00|66540.2|66525.2|66523.3|66508.3|66543.4|66528.4|66510.9|66495.9|673
1689839100000|2023-07-20 07:45:00|66523.4|66508.4|66530|66510|66536.9|66521.9|66509.8|66494.8|646
1689839400000|2023-07-20 07:50:00|66529.7|66509.7|66515.2|66500.2|66544.6|66529.6|66514.4|66499.4|644
1689839700000|2023-07-20 07:55:00|66518.6|66498.6|66502.5|66482.5|66527.7|66509.7|66498.1|66481|726
1689840000000|2023-07-20 08:00:00|66502.4|66482.4|66493.3|66478.3|66505|66485.2|66483|66465.9|721
1689840300000|2023-07-20 08:05:00|66493.7|66478.7|66487.3|66472.3|66496.3|66479.4|66482.5|66467.5|573
1689840600000|2023-07-20 08:10:00|66487.5|66472.5|66468.3|66448.3|66490.8|66475.8|66464.5|66445.8|477
1689840900000|2023-07-20 08:15:00|66468.2|66448.2|66470.5|66450.5|66477|66459.6|66463.2|66446.5|552
1689841200000|2023-07-20 08:20:00|66470.7|66450.7|66470.9|66455.9|66478.1|66459.3|66450|66432.8|623
1689841500000|2023-07-20 08:25:00|66470.8|66455.8|66491.9|66476.9|66498.4|66483.4|66463.2|66448.2|618
1689841800000|2023-07-20 08:30:00|66491.2|66476.2|66493|66478|66511.6|66496.6|66477.8|66458.6|634
1689842100000|2023-07-20 08:35:00|66493.1|66478.1|66508.7|66493.7|66528.9|66511.7|66486.5|66471.5|623
1689842400000|2023-07-20 08:40:00|66511.3|66491.3|66512.3|66497.3|66516.2|66498.5|66495.7|66479.3|579
1689842700000|2023-07-20 08:45:00|66512.7|66497.7|66505.4|66490.4|66523.8|66508.8|66497.3|66482.3|632
1689843000000|2023-07-20 08:50:00|66505.2|66490.2|66491.3|66476.3|66507.1|66492.1|66491|66476|587
1689843300000|2023-07-20 08:55:00|66491.1|66476.1|66482.2|66467.2|66494.4|66479.4|66474.5|66459.5|544
1689843600000|2023-07-20 09:00:00|66482.1|66467.1|66492.9|66477.9|66503|66487.8|66482.1|66467.1|614
1689843900000|2023-07-20 09:05:00|66493.4|66478.4|66475.8|66460.8|66493.4|66478.4|66473.2|66458.2|471
1689844200000|2023-07-20 09:10:00|66475.7|66460.7|66482.7|66467.7|66486|66471|66473.7|66458.7|514
1689844500000|2023-07-20 09:15:00|66482.9|66467.9|66460.2|66445.2|66484.6|66469.6|66460.2|66445.2|505
1689844800000|2023-07-20 09:20:00|66460.4|66445.4|66475.5|66460.5|66484.1|66469.1|66459.1|66444.1|525
1689845100000|2023-07-20 09:25:00|66476.3|66461.3|66471.7|66456.7|66480.1|66465.1|66462.2|66447.2|515
1689845400000|2023-07-20 09:30:00|66472.1|66457.1|66460.9|66445.9|66473.6|66458.6|66460.9|66445.9|512
1689845700000|2023-07-20 09:35:00|66461.2|66446.2|66461.1|66446.1|66469.9|66454.9|66449.9|66434.9|487
1689846000000|2023-07-20 09:40:00|66460.9|66445.9|66469.2|66454.2|66472.9|66456.8|66451.2|66433|578
1689846300000|2023-07-20 09:45:00|66469.5|66454.5|66459.2|66444.2|66470.3|66455.3|66453|66438|604
1689846600000|2023-07-20 09:50:00|66459.1|66444.1|66455.5|66440.5|66467.1|66452.1|66450.1|66435.1|624
1689846900000|2023-07-20 09:55:00|66456.6|66441.6|66465.9|66445.9|66467.8|66451.9|66456.3|66441.3|545
1689847200000|2023-07-20 10:00:00|66463.7|66448.7|66476.9|66456.9|66478.3|66461.7|66459|66444|576
1689847500000|2023-07-20 10:05:00|66477|66457|66494.2|66479.2|66511.9|66496.9|66473.5|66454.1|501
1689847800000|2023-07-20 10:10:00|66494.3|66479.3|66484.4|66469.4|66496.3|66481.3|66483.9|66468.9|504
1689848100000|2023-07-20 10:15:00|66484.1|66469.1|66462.3|66447.3|66484.1|66469.1|66462.1|66447.1|522
1689848400000|2023-07-20 10:20:00|66462.2|66447.2|66468.4|66453.4|66472.1|66456|66459.7|66444.7|512
1689848700000|2023-07-20 10:25:00|66470.4|66450.4|66469.8|66454.8|66472.7|66457.4|66461.9|66444.6|549
1689849000000|2023-07-20 10:30:00|66469.7|66454.7|66459.9|66444.9|66477.8|66462.8|66454.6|66439.6|568
1689849300000|2023-07-20 10:35:00|66460|66445|66461.8|66446.8|66462.9|66447.9|66451.2|66436.2|554
1689849600000|2023-07-20 10:40:00|66463.1|66448.1|66459.9|66444.9|66464.1|66449.1|66435.7|66418.4|612
1689849900000|2023-07-20 10:45:00|66464.3|66444.3|66512.3|66497.3|66514.5|66499.5|66460.3|66443.4|650
1689850200000|2023-07-20 10:50:00|66513.5|66498.5|66505.8|66490.8|66525.3|66510.3|66505.8|66490.8|577
1689850500000|2023-07-20 10:55:00|66506.3|66491.3|66510.1|66495.1|66512.8|66496.7|66499.7|66484.7|624
1689850800000|2023-07-20 11:00:00|66510.2|66495.2|66515.5|66500.5|66519.1|66504.1|66504|66489|551
1689851100000|2023-07-20 11:05:00|66515.6|66500.6|66520.4|66505.4|66522.8|66507.8|66503.7|66487.4|547
1689851400000|2023-07-20 11:10:00|66519.2|66504.2|66532.2|66517.2|66532.3|66517.3|66502.5|66487.5|541
1689851700000|2023-07-20 11:15:00|66532.7|66517.7|66521|66506|66539.7|66524.7|66510.5|66495.5|535
1689852000000|2023-07-20 11:20:00|66521.2|66506.2|66518.1|66503.1|66524.1|66509.1|66513.8|66498.8|442
1689852300000|2023-07-20 11:25:00|66518|66503|66509.7|66494.7|66524.5|66509.5|66502.7|66487.7|498
1689852600000|2023-07-20 11:30:00|66509.4|66494.4|66481.7|66466.7|66514.5|66499.5|66479.9|66464.9|544
1689852900000|2023-07-20 11:35:00|66481.6|66466.6|66472.7|66457.7|66483.2|66468.2|66469.8|66454.8|486
1689853200000|2023-07-20 11:40:00|66472.8|66457.8|66482.3|66467.3|66484.9|66469.9|66459.3|66444.3|540
1689853500000|2023-07-20 11:45:00|66482.2|66467.2|66497.2|66482.2|66500.3|66485.3|66479|66464|445
1689853800000|2023-07-20 11:50:00|66497.1|66482.1|66475.3|66460.3|66501.4|66486.4|66467.6|66452.6|483
1689854100000|2023-07-20 11:55:00|66476.2|66461.2|66490.5|66475.5|66493.2|66478.2|66456.8|66441.8|551
1689854400000|2023-07-20 12:00:00|66492.3|66477.3|66544|66529|66547.7|66532.7|66492.3|66477.3|661
1689854700000|2023-07-20 12:05:00|66543.9|66528.9|66550.1|66535.1|66570.4|66555.4|66539.1|66524.1|662
1689855000000|2023-07-20 12:10:00|66549.9|66534.9|66551.7|66536.7|66571.3|66556.3|66549.9|66534.9|683
1689855300000|2023-07-20 12:15:00|66552.2|66537.2|66548.8|66533.8|66552.2|66537.2|66534.1|66519.1|602
1689855600000|2023-07-20 12:20:00|66551|66536|66571.9|66556.9|66584.5|66569.5|66550|66535|706
1689855900000|2023-07-20 12:25:00|66572|66557|66566.5|66541.6|66577.4|66558.6|66553.6|66537.8|579
1689856200000|2023-07-20 12:30:00|66565.7|66542.7|66615.7|66600.7|66632.8|66617.8|66565.7|66542.7|959
1689856500000|2023-07-20 12:35:00|66615.6|66600.6|66656.3|66641.3|66661|66646|66602.1|66587.1|874
1689856800000|2023-07-20 12:40:00|66653.5|66638.5|66654.8|66639.8|66668.9|66653.9|66631.9|66616.9|869
1689857100000|2023-07-20 12:45:00|66654.5|66639.5|66639.5|66624.5|66662.9|66647.9|66634.8|66619.8|793
1689857400000|2023-07-20 12:50:00|66638.8|66623.8|66628.6|66613.6|66643.6|66628.6|66622.6|66607.6|762
1689857700000|2023-07-20 12:55:00|66629.6|66614.6|66635.1|66620.1|66645.9|66630.9|66615|66600|785
1689858000000|2023-07-20 13:00:00|66635.7|66620.7|66657.5|66642.5|66660.7|66645.7|66619.3|66604.3|805
1689858300000|2023-07-20 13:05:00|66657.2|66642.2|66673.5|66658.5|66701.1|66686.1|66657.2|66642.2|777
1689858600000|2023-07-20 13:10:00|66673.6|66658.6|66677.5|66662.5|66689.9|66674.9|66671|66656|746
1689858900000|2023-07-20 13:15:00|66677.6|66662.6|66638.3|66623.3|66677.6|66662.6|66623.2|66608.2|730
1689859200000|2023-07-20 13:20:00|66638.1|66623.1|66638.4|66623.4|66643.3|66628.3|66627.4|66612.4|634
1689859500000|2023-07-20 13:25:00|66638.2|66623.2|66617.1|66602.1|66644.3|66629.3|66613.1|66598.1|670
1689859800000|2023-07-20 13:30:00|66617.2|66602.2|66637.7|66622.7|66637.7|66622.7|66607.6|66592.6|791
1689860100000|2023-07-20 13:35:00|66637.6|66622.6|66659.2|66644.2|66660.8|66645.8|66635.2|66620.2|805
1689860400000|2023-07-20 13:40:00|66659.3|66644.3|66655.2|66640.2|66660.6|66645.6|66638.3|66623.3|710
1689860700000|2023-07-20 13:45:00|66655.3|66640.3|66645.3|66630.3|66658.3|66643.3|66638.6|66623.6|693
1689861000000|2023-07-20 13:50:00|66645.5|66630.5|66638.6|66623.6|66656.1|66641.1|66631.2|66616.2|713
1689861300000|2023-07-20 13:55:00|66639.2|66624.2|66636.9|66616.9|66655.7|66638|66625.2|66607|674
1689861600000|2023-07-20 14:00:00|66631.1|66611.1|66636.2|66621.2|66642.7|66624.7|66602.2|66587.2|794
1689861900000|2023-07-20 14:05:00|66636.3|66621.3|66728.2|66713.2|66728.9|66713.9|66630.2|66615.2|800
1689862200000|2023-07-20 14:10:00|66727|66712|66736.8|66721.8|66749.3|66734.3|66704|66689|842
1689862500000|2023-07-20 14:15:00|66737.1|66722.1|66757.5|66742.5|66769.3|66754.3|66730.2|66715.2|813
1689862800000|2023-07-20 14:20:00|66757.3|66742.3|66789.2|66774.2|66795.8|66780.8|66750.7|66735.7|773
1689863100000|2023-07-20 14:25:00|66789|66774|66842.2|66827.2|66842.3|66827.3|66787.2|66772.2|803
1689863400000|2023-07-20 14:30:00|66841|66826|66864.2|66849.2|66871.2|66856.2|66833.3|66818.3|849
1689863700000|2023-07-20 14:35:00|66862.8|66847.8|66871.4|66856.4|66872.7|66857.7|66842.9|66826.9|784
1689864000000|2023-07-20 14:40:00|66869.7|66854.7|66874.6|66859.6|66891|66876|66862.8|66847.8|802
1689864300000|2023-07-20 14:45:00|66875.2|66860.2|66869|66854|66886.9|66871.9|66857.7|66842.7|767
1689864600000|2023-07-20 14:50:00|66868.7|66853.7|66876.4|66861.4|66883.1|66868.1|66856.3|66841.3|737
1689864900000|2023-07-20 14:55:00|66876.9|66861.9|66852.6|66837.6|66883.8|66868.8|66847.2|66832.2|763
1689865200000|2023-07-20 15:00:00|66852.2|66837.2|66825|66805|66855.2|66840.2|66821.6|66804.8|724
1689865500000|2023-07-20 15:05:00|66825.7|66805.7|66841.4|66826.4|66843.2|66828.2|66818|66800.9|549
1689865800000|2023-07-20 15:10:00|66840.1|66825.1|66841.5|66826.5|66841.9|66826.7|66816.8|66801.8|636
1689866100000|2023-07-20 15:15:00|66841.6|66826.6|66868.3|66853.3|66869.9|66854.9|66836.4|66821.4|617
1689866400000|2023-07-20 15:20:00|66868.4|66853.4|66856.5|66841.5|66877.3|66862.3|66851.1|66836.1|615
1689866700000|2023-07-20 15:25:00|66856.6|66841.6|66876.8|66861.8|66881.1|66866.1|66856.6|66841.6|582
1689867000000|2023-07-20 15:30:00|66876.7|66861.7|66887.2|66872.2|66889.3|66874.3|66873.4|66858.4|540
1689867300000|2023-07-20 15:35:00|66887.1|66872.1|66883.1|66868.1|66889.8|66874.8|66879.9|66864.9|530
1689867600000|2023-07-20 15:40:00|66883.2|66868.2|66913.6|66898.6|66918.7|66903.7|66873|66858|617
1689867900000|2023-07-20 15:45:00|66913.8|66898.8|66935.8|66920.8|66937.5|66922.5|66909.6|66894.6|624
1689868200000|2023-07-20 15:50:00|66935.9|66920.9|66927.2|66912.2|66938|66923|66915.7|66900.7|621
1689868500000|2023-07-20 15:55:00|66927.3|66912.3|66922.9|66907.9|66929.3|66914.3|66910.4|66895.4|609
1689868800000|2023-07-20 16:00:00|66922.5|66907.5|66918.1|66903.1|66923.9|66908.9|66902.4|66887.4|626
1689869100000|2023-07-20 16:05:00|66917.9|66902.9|66902.5|66887.5|66923.9|66908.9|66899.2|66884.2|515
1689869400000|2023-07-20 16:10:00|66902.7|66887.7|66929.2|66914.2|66930.7|66915.7|66902.4|66887.4|549
1689869700000|2023-07-20 16:15:00|66929.7|66914.7|66952.1|66937.1|66952.7|66937.7|66924.3|66909.3|627
1689870000000|2023-07-20 16:20:00|66951.8|66936.8|66967.1|66952.1|66967.9|66952.9|66950.8|66935.8|521
1689870300000|2023-07-20 16:25:00|66966.9|66951.9|66959.3|66944.3|66970.9|66955.9|66958.3|66943.3|557
1689870600000|2023-07-20 16:30:00|66959.6|66944.6|66974.3|66959.3|66976.2|66961.2|66957.9|66942.9|540
1689870900000|2023-07-20 16:35:00|66974.8|66959.8|66993.7|66978.7|66995.4|66980.4|66974.8|66959.8|493
1689871200000|2023-07-20 16:40:00|66993.6|66978.6|67016.1|67001.1|67017.9|67002.9|66988|66973|531
1689871500000|2023-07-20 16:45:00|67016|67001|67015.8|67000.8|67025.7|67010.7|67012.7|66997.7|515
1689871800000|2023-07-20 16:50:00|67015.7|67000.7|67004|66989|67015.7|67000.7|66997.2|66982.2|493
1689872100000|2023-07-20 16:55:00|67004.1|66989.1|66993.5|66978.5|67009.5|66994.5|66992.2|66977.2|499
1689872400000|2023-07-20 17:00:00|66993.4|66978.4|66987|66972|66994.1|66979.1|66980.5|66965.5|585
1689872700000|2023-07-20 17:05:00|66987.1|66972.1|66989|66974|66989.1|66974.1|66973.4|66957.2|607
1689873000000|2023-07-20 17:10:00|66988.9|66973.9|66986.6|66971.6|66991.8|66976.8|66981.6|66966.6|488
1689873300000|2023-07-20 17:15:00|66986.5|66971.5|66998.6|66983.6|66999|66984|66981.9|66966.9|487
1689873600000|2023-07-20 17:20:00|66998.7|66983.7|66981.3|66966.3|66999.8|66984.8|66976.7|66961.7|509
1689873900000|2023-07-20 17:25:00|66983|66968|66969.5|66954.5|66984.8|66969.8|66968.6|66953.6|559
1689874200000|2023-07-20 17:30:00|66969|66954|66967.8|66952.8|66981.7|66966.7|66965.5|66950.5|566
1689874500000|2023-07-20 17:35:00|66967.9|66952.9|66966.4|66946.4|66975|66955|66963.7|66943.7|464
1689874800000|2023-07-20 17:40:00|66966.5|66946.5|66928.4|66913.4|66969.3|66949.3|66928.1|66913.1|509
1689875100000|2023-07-20 17:45:00|66928.5|66913.5|66935.2|66920.2|66935.2|66920.2|66920.5|66905.5|482
1689875400000|2023-07-20 17:50:00|66935.5|66920.5|66948.1|66933.1|66948.4|66933.4|66930.7|66915.7|324
1689875700000|2023-07-20 17:55:00|66948.3|66933.3|66948|66933|66948.7|66933.7|66942.1|66927.1|372
1689876000000|2023-07-20 18:00:00|66947.8|66932.8|66956.8|66941.8|66964|66949|66945.6|66930.6|441
1689876300000|2023-07-20 18:05:00|66956.9|66941.9|66949.8|66934.8|66962.6|66947.6|66948.4|66933.4|380
1689876600000|2023-07-20 18:10:00|66949.9|66934.9|66963|66948|66966.4|66951.4|66949.9|66934.9|399
1689876900000|2023-07-20 18:15:00|66962.9|66947.9|66977.6|66962.6|66977.9|66962.9|66958.8|66941.9|428
1689877200000|2023-07-20 18:20:00|66977.5|66962.5|66977.3|66962.3|66983.6|66968.6|66974.9|66959.9|412
1689877500000|2023-07-20 18:25:00|66977.2|66962.2|66987.4|66972.4|66987.4|66972.4|66971|66956|462
1689877800000|2023-07-20 18:30:00|66989.4|66974.4|66980.2|66965.2|66992|66977|66976.9|66961.9|419
1689878100000|2023-07-20 18:35:00|66980.1|66965.1|66976.8|66956.8|66982.9|66967.3|66973.3|66956.1|370
1689878400000|2023-07-20 18:40:00|66976.9|66956.9|66971.8|66956.8|66980.2|66963.1|66968.6|66950.3|405
1689878700000|2023-07-20 18:45:00|66971.4|66956.4|66965.1|66950.1|66972|66957|66958.9|66940.5|459
1689879000000|2023-07-20 18:50:00|66965|66950|66952.3|66937.3|66967.9|66952.9|66951.2|66936.2|437
1689879300000|2023-07-20 18:55:00|66952|66937|66972.2|66957.2|66974.1|66959.1|66951.1|66933|545
1689879600000|2023-07-20 19:00:00|66971.9|66956.9|66964.8|66949.8|66971.9|66956.9|66961.5|66946.5|503
1689879900000|2023-07-20 19:05:00|66964.7|66949.7|66958.6|66943.6|66965.3|66950.3|66957.1|66942.1|491
1689880200000|2023-07-20 19:10:00|66959.9|66944.9|66949|66934|66961.1|66946.1|66948.3|66933.3|350
1689880500000|2023-07-20 19:15:00|66949.1|66934.1|66954.8|66939.8|66957.8|66942.8|66949.1|66934.1|363
1689880800000|2023-07-20 19:20:00|66954.9|66939.9|66949.8|66934.8|66958.1|66943.1|66949.3|66934.3|419
1689881100000|2023-07-20 19:25:00|66949.9|66934.9|66955|66940|66956.4|66941.4|66945.2|66930.2|431
1689881400000|2023-07-20 19:30:00|66954.5|66939.5|66948.7|66933.7|66954.6|66939.6|66945.8|66930.8|414
1689881700000|2023-07-20 19:35:00|66948.8|66933.8|66939.7|66919.7|66948.8|66933.8|66933.5|66918.5|478
1689882000000|2023-07-20 19:40:00|66937.1|66922.1|66931.1|66916.1|66937.3|66922.3|66928.5|66910.6|429
1689882300000|2023-07-20 19:45:00|66931.2|66916.2|66943|66928|66946.7|66928.4|66931.2|66916.2|456
1689882600000|2023-07-20 19:50:00|66943.2|66928.2|66953.2|66933.2|66955.9|66938.2|66940.3|66922.8|441
1689882900000|2023-07-20 19:55:00|66953.3|66933.3|66936.6|66921.6|66953.6|66937|66936|66921|486
1689883200000|2023-07-20 20:00:00|66936.1|66921.1|66946.9|66926.9|66951.1|66931.1|66935.8|66916.2|301
1689883500000|2023-07-20 20:05:00|66947.1|66927.1|66952.5|66932.5|66953|66933|66944.9|66924.9|217
1689883800000|2023-07-20 20:10:00|66952.6|66932.6|66955.3|66935.3|66956.2|66938|66952|66932.5|246
1689884100000|2023-07-20 20:15:00|66955.4|66935.4|66952|66932|66956.2|66936.2|66951.9|66931.9|159
1689884400000|2023-07-20 20:20:00|66951.9|66931.9|66948|66928|66952.1|66932.1|66947.6|66927.6|243
1689884700000|2023-07-20 20:25:00|66948.2|66928.2|66950|66930|66952.7|66932.7|66946.4|66926.4|284
1689885000000|2023-07-20 20:30:00|66950.1|66930.1|66949.5|66929.5|66951.7|66931.7|66949.1|66929.1|251
1689885300000|2023-07-20 20:35:00|66949.9|66929.9|66951.2|66931.2|66951.8|66932.6|66947.6|66929.5|118
1689885600000|2023-07-20 20:40:00|66951.3|66931.3|66952.6|66932.6|66952.7|66932.7|66950.4|66930.4|140
1689885900000|2023-07-20 20:45:00|66952.5|66932.5|66955|66935|66961|66941|66950.6|66930.6|315
1689886200000|2023-07-20 20:50:00|66956|66936|66952|66932|66956|66936|66946.7|66926.7|710
1689886500000|2023-07-20 20:55:00|66952.4|66932.4|66961.4|66931|66963.8|66937|66946.4|66925.2|465
1689886800000|2023-07-20 21:00:00|66961.7|66932.5|66957.4|66906.1|66983.6|66932.5|66955.1|66905.6|78
1689887100000|2023-07-20 21:05:00|66957.1|66891.3|66942|66915.6|66957.8|66918.4|66941.9|66887.3|196
1689887400000|2023-07-20 21:10:00|66942.6|66915.5|66938|66900.4|66949.8|66917.4|66937.2|66899.4|249
1689887700000|2023-07-20 21:15:00|66937.9|66900.3|66937.2|66900.6|66938|66901.5|66936.1|66900.3|105
1689888000000|2023-07-20 21:20:00|66937.1|66900.7|66938.2|66901.4|66939|66902|66937|66900.2|43
1689888300000|2023-07-20 21:25:00|66938.1|66901.3|66946.3|66912.4|66948|66914.2|66938.1|66900.3|112
1689888600000|2023-07-20 21:30:00|66946.4|66912.5|66948.6|66910|66964.5|66913.7|66945.6|66910|85
1689888900000|2023-07-20 21:35:00|66947.9|66910.1|66942.7|66903.4|66947.9|66913.4|66942.1|66902.7|111
1689889200000|2023-07-20 21:40:00|66942.8|66903.2|66943.2|66902.4|66945.3|66908.1|66933.1|66891.3|306
1689889500000|2023-07-20 21:45:00|66944.2|66901.4|66942.8|66893.9|66947.8|66903.4|66933.3|66888.2|421
1689889800000|2023-07-20 21:50:00|66942.7|66893.8|66930.4|66885.1|66946.9|66899.3|66928.2|66883.5|493
1689890100000|2023-07-20 21:55:00|66928.9|66885.2|66923.6|66887.8|66935.4|66896.9|66921.3|66883.1|337
1689890400000|2023-07-20 22:00:00|66923.3|66894.3|66922|66890.3|66947.3|66909.2|66916.5|66886.4|420
1689890700000|2023-07-20 22:05:00|66922.1|66890.2|66922.6|66895.2|66926.3|66899.9|66918.4|66890.2|219
1689891000000|2023-07-20 22:10:00|66922.5|66895.3|66914.4|66884.4|66928.4|66897.3|66914.2|66882|353
1689891300000|2023-07-20 22:15:00|66912.8|66884.5|66926.2|66898.8|66931.3|66899.9|66912.8|66884.5|402
1689891600000|2023-07-20 22:20:00|66926|66898.7|66925.5|66894.5|66928.9|66899|66921.9|66892.3|357
1689891900000|2023-07-20 22:25:00|66925.2|66893.3|66922.6|66897|66926.1|66897.3|66920.1|66892.3|314
1689892200000|2023-07-20 22:30:00|66921.7|66896.4|66932.4|66901.1|66934.6|66905.9|66921.1|66893.5|356
1689892500000|2023-07-20 22:35:00|66932|66900.9|66928.8|66903.7|66932|66905.5|66921.6|66894.4|379
1689892800000|2023-07-20 22:40:00|66928.7|66903.6|66936.5|66914.2|66938.4|66917.7|66926.7|66901.2|391
1689893100000|2023-07-20 22:45:00|66936.4|66914.1|66926.4|66904.5|66936.9|66916.3|66924.6|66904|257
1689893400000|2023-07-20 22:50:00|66926.5|66904.6|66925.9|66905.9|66929.5|66909.1|66924.5|66901|305
1689893700000|2023-07-20 22:55:00|66925.7|66905.7|66925.2|66905|66929.3|66909.3|66918.9|66896.8|288
1689894000000|2023-07-20 23:00:00|66925.1|66904.9|66926.5|66905.9|66928.3|66907.9|66922.9|66902.5|319
1689894300000|2023-07-20 23:05:00|66926.4|66905.7|66919.5|66896.7|66929|66907.6|66919.5|66896.7|371
1689894600000|2023-07-20 23:10:00|66919.4|66897.2|66921.1|66901|66923.3|66903.3|66915.8|66893.3|359
1689894900000|2023-07-20 23:15:00|66920.7|66899.2|66926.1|66905.5|66926.6|66906.4|66919.2|66894.5|311
1689895200000|2023-07-20 23:20:00|66926|66905.6|66929.3|66909.3|66932.1|66911.3|66924.9|66901.2|296
1689895500000|2023-07-20 23:25:00|66929.2|66909.2|66930.7|66910.7|66930.7|66910.7|66926|66903.6|197
1689895800000|2023-07-20 23:30:00|66930.6|66909.2|66921|66901|66931.5|66910.6|66918.8|66898.8|265
1689896100000|2023-07-20 23:35:00|66920.9|66900.9|66926.6|66906.6|66927.4|66907.4|66918.9|66898.9|228
1689896400000|2023-07-20 23:40:00|66926.7|66906.7|66917|66897|66930.4|66910.4|66916.9|66896.9|205
1689896700000|2023-07-20 23:45:00|66916.9|66896.9|66912.2|66892.2|66916.9|66896.9|66908.9|66888.9|232
1689897000000|2023-07-20 23:50:00|66912.3|66892.3|66933.2|66913.2|66933.5|66913.5|66912|66892|192
1689897300000|2023-07-20 23:55:00|66933.3|66913.3|66930.8|66910.8|66936.5|66916.5|66929.9|66909.9|227
1689897600000|2023-07-21 00:00:00|66930.6|66910.6|66947.8|66927.8|66955.9|66935.9|66928.4|66908.4|395
1689897900000|2023-07-21 00:05:00|66948.2|66928.2|66934.9|66914.9|66948.2|66928.2|66924.1|66904.1|359
1689898200000|2023-07-21 00:10:00|66933.4|66913.4|66930|66910|66938.5|66918.5|66923.3|66903.3|304
1689898500000|2023-07-21 00:15:00|66930.1|66910.1|66933.3|66913.3|66934|66914|66925.3|66905.3|291
1689898800000|2023-07-21 00:20:00|66933.4|66913.4|66926.4|66906.4|66933.8|66913.8|66925.5|66905.5|223
1689899100000|2023-07-21 00:25:00|66926.5|66906.5|66931.8|66911.8|66933.2|66913.2|66923|66903|260
1689899400000|2023-07-21 00:30:00|66931.9|66911.9|66948.4|66928.4|66953.5|66933.5|66930.9|66910.9|327
1689899700000|2023-07-21 00:35:00|66947.4|66927.4|66932.8|66912.8|66947.9|66927.9|66925.1|66905.1|305
1689900000000|2023-07-21 00:40:00|66932.7|66912.7|66927.7|66907.7|66933.6|66913.6|66921.4|66901.4|296
1689900300000|2023-07-21 00:45:00|66927.6|66907.6|66920.5|66900.5|66927.6|66907.6|66917.2|66897.2|297
1689900600000|2023-07-21 00:50:00|66920.4|66900.4|66926|66906|66932.7|66912.7|66920.4|66900.4|297
1689900900000|2023-07-21 00:55:00|66925.9|66905.9|66905.2|66885.2|66932.9|66912.9|66901.6|66881.6|520
1689901200000|2023-07-21 01:00:00|66905.6|66885.6|66905.2|66885.2|66912.5|66892.5|66897.9|66877.9|555
1689901500000|2023-07-21 01:05:00|66905.1|66885.1|66932|66912|66935.9|66915.9|66904.6|66884.6|444
1689901800000|2023-07-21 01:10:00|66931.8|66911.8|66927.1|66907.1|66944.3|66924.3|66917.5|66897.5|524
1689902100000|2023-07-21 01:15:00|66926.9|66906.9|66923|66903|66932.1|66912.1|66909.8|66889.8|596
1689902400000|2023-07-21 01:20:00|66923.2|66903.2|66925|66905|66937.1|66917.1|66920.7|66900.7|506
1689902700000|2023-07-21 01:25:00|66925.1|66905.1|66915.9|66895.9|66927.7|66907.7|66915.1|66895.1|426
1689903000000|2023-07-21 01:30:00|66915.8|66895.8|66892.3|66872.3|66917.3|66897.3|66888.8|66868.8|586
1689903300000|2023-07-21 01:35:00|66891.5|66871.5|66890.7|66870.7|66896.2|66876.2|66887.4|66867.4|499
1689903600000|2023-07-21 01:40:00|66890.6|66870.6|66897.9|66877.9|66903.5|66883.5|66887.1|66867.1|437
1689903900000|2023-07-21 01:45:00|66898|66878|66894.5|66874.5|66905.5|66885.5|66894|66874|401
1689904200000|2023-07-21 01:50:00|66894.7|66874.7|66899.6|66879.6|66905.5|66885.5|66894.7|66874.7|358
1689904500000|2023-07-21 01:55:00|66899.4|66879.4|66894.5|66874.5|66904|66884|66894.4|66874.4|386
1689904800000|2023-07-21 02:00:00|66894.4|66874.4|66892.5|66872.5|66899.2|66879.2|66884|66864|387
1689905100000|2023-07-21 02:05:00|66892.6|66872.6|66890.5|66870.5|66903.1|66883.1|66888.2|66868.2|330
1689905400000|2023-07-21 02:10:00|66890.4|66870.4|66884.8|66864.8|66892|66872|66882.2|66862.2|393
1689905700000|2023-07-21 02:15:00|66884.7|66864.7|66898.2|66878.2|66899.9|66879.9|66882.8|66862.8|343
1689906000000|2023-07-21 02:20:00|66898.3|66878.3|66896.2|66876.2|66900.1|66880.1|66889.9|66869.9|340
1689906300000|2023-07-21 02:25:00|66896.4|66876.4|66901.8|66881.8|66904.3|66884.3|66894.6|66874.6|301
1689906600000|2023-07-21 02:30:00|66901.9|66881.9|66902.5|66882.5|66904.7|66884.7|66894.1|66874.1|432
1689906900000|2023-07-21 02:35:00|66902.6|66882.6|66891.4|66871.4|66909.6|66889.6|66891.2|66871.2|391
1689907200000|2023-07-21 02:40:00|66891.3|66871.3|66883.2|66863.2|66891.7|66871.7|66880.1|66860.1|446
1689907500000|2023-07-21 02:45:00|66883.3|66863.3|66885.4|66865.4|66885.6|66865.6|66875.2|66855.2|378
1689907800000|2023-07-21 02:50:00|66885.3|66865.3|66891.6|66871.6|66891.7|66871.7|66883.4|66863.4|335
1689908100000|2023-07-21 02:55:00|66891.5|66871.5|66888.8|66868.8|66896.2|66876.2|66885.7|66865.7|316
1689908400000|2023-07-21 03:00:00|66888.9|66868.9|66882.9|66862.9|66892.9|66872.9|66881.5|66861.5|351
1689908700000|2023-07-21 03:05:00|66883|66863|66896.3|66876.3|66900|66880|66882.8|66862.8|316
1689909000000|2023-07-21 03:10:00|66896.4|66876.4|66896.8|66876.8|66903.2|66883.2|66893.9|66873.9|288
1689909300000|2023-07-21 03:15:00|66896.9|66876.9|66896.5|66876.5|66902.2|66882.2|66896.2|66876.2|306
1689909600000|2023-07-21 03:20:00|66896.6|66876.6|66896.7|66876.7|66901.4|66881.4|66892.8|66872.8|365
1689909900000|2023-07-21 03:25:00|66896.8|66876.8|66891.6|66871.6|66897|66877|66890|66870|341
1689910200000|2023-07-21 03:30:00|66892.2|66872.2|66887.1|66867.1|66894.1|66874.1|66884|66864|277
1689910500000|2023-07-21 03:35:00|66887|66867|66902.5|66882.5|66902.8|66882.8|66886.6|66866.6|266
1689910800000|2023-07-21 03:40:00|66902.4|66882.4|66908.6|66888.6|66911.2|66891.2|66902.2|66882.2|242
1689911100000|2023-07-21 03:45:00|66908.4|66888.4|66907|66887|66916.1|66896.1|66902.4|66882.4|261
1689911400000|2023-07-21 03:50:00|66907.1|66887.1|66905|66885|66908.8|66888.8|66903.1|66883.1|296
1689911700000|2023-07-21 03:55:00|66904.6|66884.6|66907.5|66887.5|66914.6|66894.6|66904.4|66884.4|258
1689912000000|2023-07-21 04:00:00|66907.1|66887.1|66906.8|66886.8|66917.4|66897.4|66906.1|66886.1|426
1689912300000|2023-07-21 04:05:00|66907.5|66887.5|66905.8|66885.8|66915.1|66895.1|66901.2|66881.2|274
1689912600000|2023-07-21 04:10:00|66905.9|66885.9|66903.1|66883.1|66910.8|66890.8|66902.8|66882.8|221
1689912900000|2023-07-21 04:15:00|66903|66883|66900.9|66880.9|66906|66886|66899.6|66879.6|214
1689913200000|2023-07-21 04:20:00|66901|66881|66896.3|66876.3|66901.9|66881.9|66895.3|66875.3|257
1689913500000|2023-07-21 04:25:00|66896.4|66876.4|66897.7|66877.7|66902.2|66882.2|66894.9|66874.9|256
1689913800000|2023-07-21 04:30:00|66897.6|66877.6|66898|66878|66898.8|66878.8|66894.2|66874.2|275
1689914100000|2023-07-21 04:35:00|66897.9|66877.9|66894.3|66874.3|66900.1|66880.1|66893.5|66873.5|248
1689914400000|2023-07-21 04:40:00|66894.9|66874.9|66895|66875|66901.7|66881.7|66894.9|66874.9|290
1689914700000|2023-07-21 04:45:00|66894.9|66874.9|66898.9|66878.9|66904.7|66884.7|66894.8|66874.8|257
1689915000000|2023-07-21 04:50:00|66899|66879|66906.3|66886.3|66907.3|66887.3|66896.4|66876.4|352
1689915300000|2023-07-21 04:55:00|66906.4|66886.4|66891.9|66871.9|66909.1|66889.1|66890.1|66870.1|542
1689915600000|2023-07-21 05:00:00|66891.5|66871.5|66887.8|66867.8|66895.7|66875.7|66880.7|66861.3|430
1689915900000|2023-07-21 05:05:00|66887.7|66867.7|66889.2|66869.2|66892.5|66873|66877.9|66859.6|396
1689916200000|2023-07-21 05:10:00|66889.3|66869.3|66892.4|66877.4|66897.3|66879.2|66885.6|66866.2|406
1689916500000|2023-07-21 05:15:00|66892.5|66877.5|66902.3|66887.3|66905.9|66890.9|66892.4|66877.4|391
1689916800000|2023-07-21 05:20:00|66902.4|66887.4|66905.3|66890.3|66912.8|66895.9|66902.1|66886.2|364
1689917100000|2023-07-21 05:25:00|66905.4|66890.4|66905.7|66885.7|66911.2|66894|66899|66880.5|429
1689917400000|2023-07-21 05:30:00|66905.6|66885.6|66915.2|66895.2|66915.3|66897.3|66902.7|66883.8|479
1689917700000|2023-07-21 05:35:00|66915.1|66895.1|66922.9|66902.9|66928|66910.3|66912.5|66895|454
1689918000000|2023-07-21 05:40:00|66923|66903|66903.7|66883.7|66924.7|66904.7|66898.9|66878.9|431
1689918300000|2023-07-21 05:45:00|66903.9|66883.9|66902.9|66882.9|66908.7|66890.9|66897.2|66879.5|450
1689918600000|2023-07-21 05:50:00|66903.2|66883.2|66902.5|66882.5|66906.3|66887.8|66897.5|66879.3|403
1689918900000|2023-07-21 05:55:00|66901.5|66881.5|66871.9|66851.9|66906.2|66886.2|66868.8|66848.8|569
1689919200000|2023-07-21 06:00:00|66872.6|66852.6|66885.9|66870.9|66898.7|66883.7|66869.7|66849.8|708
1689919500000|2023-07-21 06:05:00|66886.3|66871.3|66896.3|66881.3|66906.4|66891.4|66885.1|66870.1|518
1689919800000|2023-07-21 06:10:00|66896.4|66881.4|66879.2|66864.2|66898.5|66883.5|66873.4|66858.4|571
1689920100000|2023-07-21 06:15:00|66878.4|66863.4|66882.4|66867.4|66886.4|66871.4|66871.5|66856.5|508
1689920400000|2023-07-21 06:20:00|66882|66867|66885.3|66865.3|66892.8|66877.8|66876.2|66861.2|507
1689920700000|2023-07-21 06:25:00|66882.6|66867.6|66862.4|66847.4|66894.7|66877.1|66859.9|66844.9|527
1689921000000|2023-07-21 06:30:00|66862.6|66847.6|66865.5|66850.5|66874.1|66859.1|66859.5|66844.5|550
1689921300000|2023-07-21 06:35:00|66865.6|66850.6|66865.1|66850.1|66873.6|66858.6|66859.6|66844.6|490
1689921600000|2023-07-21 06:40:00|66865|66850|66867.2|66852.2|66877.7|66862.7|66865|66850|569
1689921900000|2023-07-21 06:45:00|66867.6|66852.6|66892.7|66877.7|66893.5|66878.5|66866.8|66851.8|504
1689922200000|2023-07-21 06:50:00|66892.8|66877.8|66894.9|66879.9|66919.9|66904.9|66892.8|66877.8|587
1689922500000|2023-07-21 06:55:00|66895|66880|66875.8|66860.8|66901|66886|66873.6|66858.6|606
1689922800000|2023-07-21 07:00:00|66874.1|66859.1|66884.8|66869.8|66893.4|66878.4|66863.3|66848.3|767
1689923100000|2023-07-21 07:05:00|66886|66871|66894.3|66879.3|66905|66890|66876.5|66861.5|660
1689923400000|2023-07-21 07:10:00|66895|66880|66903.1|66888.1|66908.2|66893.2|66889.5|66874.5|693
1689923700000|2023-07-21 07:15:00|66903.2|66888.2|66907.1|66892.1|66919.3|66900.3|66896.4|66881.4|602
1689924000000|2023-07-21 07:20:00|66907.9|66892.9|66908|66893|66914.6|66898.1|66901.1|66886.1|573
1689924300000|2023-07-21 07:25:00|66909.5|66894.5|66912.6|66897.6|66924.5|66909.5|66897.7|66882.7|714
1689924600000|2023-07-21 07:30:00|66912.4|66897.4|66949|66934|66953.8|66938.8|66910.4|66893.4|790
1689924900000|2023-07-21 07:35:00|66949.1|66929.1|66931.8|66911.8|66977.2|66962.2|66910.4|66895.4|855
1689925200000|2023-07-21 07:40:00|66932.6|66912.6|66960.3|66940.3|66968.5|66950.1|66927|66910.3|734
1689925500000|2023-07-21 07:45:00|66961.6|66941.6|66959.5|66944.5|66964.9|66947.1|66943.3|66928.3|684
1689925800000|2023-07-21 07:50:00|66962.1|66942.1|66967.1|66947.1|66985.1|66966.8|66954.9|66939.9|630
1689926100000|2023-07-21 07:55:00|66967.3|66947.3|66964.8|66949.8|66976.8|66961.8|66942.9|66926.2|759
1689926400000|2023-07-21 08:00:00|66964.9|66949.9|66965.4|66945.4|66977|66961.2|66950.8|66935.8|770
1689926700000|2023-07-21 08:05:00|66962.8|66947.8|66960.2|66945.2|66966.4|66951.4|66936.5|66919.7|732
1689927000000|2023-07-21 08:10:00|66958.8|66943.8|66974.4|66959.4|66983.6|66963.9|66951.4|66936.4|723
1689927300000|2023-07-21 08:15:00|66974.2|66959.2|66994.6|66979.6|67005.5|66988.5|66956.6|66941.6|743
1689927600000|2023-07-21 08:20:00|66994.7|66979.7|66956.5|66941.5|66996.7|66981.7|66952.8|66937.8|685
1689927900000|2023-07-21 08:25:00|66956.4|66941.4|66933.1|66918.1|66967.2|66950.8|66931.2|66916.2|679
1689928200000|2023-07-21 08:30:00|66933.5|66918.5|66917.9|66897.9|66933.7|66918.7|66904.5|66887.2|710
1689928500000|2023-07-21 08:35:00|66917.7|66897.7|66936.9|66921.9|66937.2|66922.2|66913.9|66896.1|621
1689928800000|2023-07-21 08:40:00|66936.8|66921.8|66922.1|66907.1|66937.4|66922.4|66920.3|66902.3|652
1689929100000|2023-07-21 08:45:00|66922.6|66907.6|66942.2|66927.2|66948.3|66933.3|66922.6|66907.2|615
1689929400000|2023-07-21 08:50:00|66942.1|66927.1|66945.2|66930.2|66964.1|66949.1|66942|66927|596
1689929700000|2023-07-21 08:55:00|66945.4|66930.4|66962.5|66947.5|66972.7|66957.7|66944.4|66929.4|680
1689930000000|2023-07-21 09:00:00|66963|66948|66954|66939|66967.6|66952.6|66950.3|66933.1|685
1689930300000|2023-07-21 09:05:00|66953.9|66938.9|66957.1|66937.1|66967.4|66952.4|66939.2|66924.2|626
1689930600000|2023-07-21 09:10:00|66957.2|66937.2|66963.9|66948.9|66968.2|66953.2|66941.2|66926.2|622
1689930900000|2023-07-21 09:15:00|66962.8|66947.8|66973.6|66958.6|66995.1|66977.7|66958.4|66940.9|593
1689931200000|2023-07-21 09:20:00|66973.7|66958.7|66964.4|66949.4|66976.9|66961.9|66945.6|66925.6|716
1689931500000|2023-07-21 09:25:00|66963.1|66948.1|66960.4|66940.4|66979.4|66964.4|66952.7|66935.3|631
1689931800000|2023-07-21 09:30:00|66960.5|66940.5|66966.8|66951.8|66969.8|66953.7|66948|66928|560
1689932100000|2023-07-21 09:35:00|66966.7|66951.7|66986.2|66971.2|66994.7|66976.9|66965.6|66950.6|636
1689932400000|2023-07-21 09:40:00|66986.3|66971.3|66990|66975|66998.9|66983.9|66976.8|66961.8|653
1689932700000|2023-07-21 09:45:00|66990.7|66975.7|66990.9|66975.9|66993.9|66978.9|66970.8|66955.4|617
1689933000000|2023-07-21 09:50:00|66989.2|66974.2|66972.9|66957.9|66990.5|66975.5|66965.7|66950.7|552
1689933300000|2023-07-21 09:55:00|66973|66958|66966.8|66951.8|66978.9|66963.9|66961.9|66946.9|643
1689933600000|2023-07-21 10:00:00|66966.7|66951.7|66981.5|66966.5|66984.7|66969.7|66960.7|66944|576
1689933900000|2023-07-21 10:05:00|66982.4|66967.4|66978.2|66963.2|66999.7|66984.7|66975.8|66960.8|537
1689934200000|2023-07-21 10:10:00|66980|66965|66985.8|66970.8|66989|66974|66971.3|66956.3|564
1689934500000|2023-07-21 10:15:00|66985.5|66970.5|66982.6|66967.6|66991.6|66976.6|66972.1|66957.1|546
1689934800000|2023-07-21 10:20:00|66982.5|66967.5|66991.5|66976.5|66996.1|66981.1|66982.5|66967.5|517
1689935100000|2023-07-21 10:25:00|66991.4|66976.4|66992.6|66977.6|67013.2|66998.2|66990.6|66975.6|564
1689935400000|2023-07-21 10:30:00|66992.3|66977.3|66978.5|66963.5|66993.3|66978.3|66971.1|66956.1|519
1689935700000|2023-07-21 10:35:00|66979.6|66964.6|66976.6|66961.6|66999.5|66984.5|66976.3|66960.3|523
1689936000000|2023-07-21 10:40:00|66976.5|66961.5|66973.6|66958.6|66989.9|66972.9|66972.9|66957.9|434
1689936300000|2023-07-21 10:45:00|66973.5|66958.5|66983.5|66968.5|66990.6|66973.3|66972.6|66957.6|499
1689936600000|2023-07-21 10:50:00|66983.6|66968.6|66976|66961|66991|66976|66975.5|66960.5|522
1689936900000|2023-07-21 10:55:00|66976.3|66961.3|66980.4|66965.4|66992.4|66977.4|66975.7|66960.7|590
1689937200000|2023-07-21 11:00:00|66980.9|66965.9|66988.8|66973.8|66988.9|66973.9|66970.5|66955.5|586
1689937500000|2023-07-21 11:05:00|66988.5|66973.5|67002.4|66987.4|67002.5|66987.5|66984.6|66969.6|532
1689937800000|2023-07-21 11:10:00|67002.5|66987.5|66991.1|66976.1|67003.1|66988.1|66981.5|66966.5|478
1689938100000|2023-07-21 11:15:00|66991.2|66976.2|66991.1|66976.1|66998|66983|66987.5|66972.5|385
1689938400000|2023-07-21 11:20:00|66991|66976|66986.8|66971.8|66993.7|66978.7|66985.2|66970.2|434
1689938700000|2023-07-21 11:25:00|66986.9|66971.9|66978|66963|66987.3|66972.3|66972.9|66957.9|501
1689939000000|2023-07-21 11:30:00|66978.3|66963.3|66976.6|66961.6|66985.2|66970.2|66970.1|66955.1|544
1689939300000|2023-07-21 11:35:00|66977|66962|66953.6|66938.6|66979.5|66964.5|66951.7|66936.7|423
1689939600000|2023-07-21 11:40:00|66952.4|66937.4|66945.8|66930.8|66962.7|66947.7|66942.7|66927.7|552
1689939900000|2023-07-21 11:45:00|66945.9|66930.9|66972.8|66957.8|66977.5|66962.5|66945.7|66930.7|534
1689940200000|2023-07-21 11:50:00|66973|66958|66971.5|66956.5|66982.2|66967.2|66971|66956|518
1689940500000|2023-07-21 11:55:00|66971.7|66956.7|67023.7|67008.7|67029|67014|66971.6|66956.6|685
1689940800000|2023-07-21 12:00:00|67023.4|67008.4|66991.8|66976.8|67023.5|67008.5|66991.8|66976.8|730
1689941100000|2023-07-21 12:05:00|66990.7|66975.7|66996.1|66981.1|66996.8|66981.8|66974.9|66959.9|645
1689941400000|2023-07-21 12:10:00|66996.2|66981.2|66983.9|66968.9|66998.3|66983.3|66979|66964|598
1689941700000|2023-07-21 12:15:00|66984|66969|66987.1|66972.1|66996.6|66981.6|66973.6|66958.6|553
1689942000000|2023-07-21 12:20:00|66989|66974|66980.7|66965.7|66989.5|66974.5|66951.2|66936.2|712
1689942300000|2023-07-21 12:25:00|66980.6|66965.6|66998.3|66983.3|67013.6|66998.6|66979.5|66964.5|645
1689942600000|2023-07-21 12:30:00|66998.5|66983.5|66980.6|66965.6|67001.6|66986.6|66976.8|66961.8|698
1689942900000|2023-07-21 12:35:00|66982|66967|66979|66964|66997.7|66982.7|66964.7|66949.7|702
1689943200000|2023-07-21 12:40:00|66979.1|66964.1|66984.5|66969.5|67002.9|66987.9|66978.5|66963.5|669
1689943500000|2023-07-21 12:45:00|66984.4|66969.4|66961.8|66946.8|66987.6|66972.6|66949.2|66934.2|664
1689943800000|2023-07-21 12:50:00|66961.4|66946.4|66937.4|66922.4|66961.4|66946.4|66937.4|66922.4|655
1689944100000|2023-07-21 12:55:00|66936.2|66921.2|66962|66947|66964.1|66949.1|66925.9|66910.9|648
1689944400000|2023-07-21 13:00:00|66962.2|66947.2|66955.9|66940.9|66969.4|66954.4|66935|66920|715
1689944700000|2023-07-21 13:05:00|66958.7|66943.7|66937.1|66922.1|66962|66947|66925.8|66910.8|655
1689945000000|2023-07-21 13:10:00|66937|66922|66939.3|66924.3|66943.8|66928.8|66920.3|66905.3|641
1689945300000|2023-07-21 13:15:00|66939.4|66924.4|66927.1|66912.1|66948.3|66933.3|66902.1|66887.1|664
1689945600000|2023-07-21 13:20:00|66926.8|66911.8|66918.4|66903.4|66930.3|66915.3|66902.3|66887.3|670
1689945900000|2023-07-21 13:25:00|66918.2|66903.2|66936.2|66921.2|66942.4|66927.4|66917.9|66902.9|589
1689946200000|2023-07-21 13:30:00|66937.8|66922.8|66939.4|66924.4|66952.1|66937.1|66921.4|66906.4|758
1689946500000|2023-07-21 13:35:00|66935.7|66920.7|66925|66910|66943.2|66928.2|66917.4|66902.4|789
1689946800000|2023-07-21 13:40:00|66924.9|66909.9|66973.7|66958.7|66976.2|66961.2|66920.6|66905.6|721
1689947100000|2023-07-21 13:45:00|66974.9|66959.9|67054|67039|67060.7|67045.7|66966.7|66951.7|744
1689947400000|2023-07-21 13:50:00|67054.1|67039.1|67002.6|66987.6|67054.1|67039.1|66999.4|66984.4|710
1689947700000|2023-07-21 13:55:00|67002.7|66987.7|67016.8|67001.8|67025.7|67010.7|66992.7|66977.7|647
1689948000000|2023-07-21 14:00:00|67016.7|67001.7|67040.3|67025.3|67041.4|67026.4|67016.7|67001.7|692
1689948300000|2023-07-21 14:05:00|67040.1|67025.1|67061.9|67046.9|67063|67048|67030.7|67015.7|652
1689948600000|2023-07-21 14:10:00|67061.8|67046.8|67046.2|67031.2|67076.6|67058.9|67042.1|67027.1|610
1689948900000|2023-07-21 14:15:00|67046|67031|67042|67027|67052.8|67037.8|67032.4|67017.4|561
1689949200000|2023-07-21 14:20:00|67041.8|67026.8|67060.9|67045.9|67066.4|67051.4|67039.6|67024.6|576
1689949500000|2023-07-21 14:25:00|67061|67046|67034.4|67019.4|67062.6|67047.6|67031.2|67016.2|711
1689949800000|2023-07-21 14:30:00|67034.1|67019.1|67043|67028|67046.5|67031.5|67023.4|67008.4|673
1689950100000|2023-07-21 14:35:00|67042.9|67027.9|67042.7|67022.7|67057.8|67037.8|67033.8|67013.9|712
1689950400000|2023-07-21 14:40:00|67042.4|67022.4|67048|67033|67057.8|67042.8|67029|67014|722
1689950700000|2023-07-21 14:45:00|67046.6|67031.6|67064|67049|67075.9|67060.9|67045.9|67030.9|697
1689951000000|2023-07-21 14:50:00|67064.1|67049.1|67060.4|67045.4|67088.3|67073.3|67043.8|67028.8|755
1689951300000|2023-07-21 14:55:00|67060.2|67045.2|67050.7|67035.7|67073.8|67058.8|67049.1|67034.1|765
1689951600000|2023-07-21 15:00:00|67049.9|67034.9|67055.9|67040.9|67059.9|67044.9|67040.3|67025.3|708
1689951900000|2023-07-21 15:05:00|67055.6|67040.6|67005.6|66990.6|67055.6|67040.6|66988.6|66973.6|671
1689952200000|2023-07-21 15:10:00|67005.5|66990.5|66991.1|66976.1|67005.9|66990.9|66990.1|66975.1|585
1689952500000|2023-07-21 15:15:00|66988.2|66973.2|66992.6|66977.6|66994.3|66979.3|66978.3|66963.3|634
1689952800000|2023-07-21 15:20:00|66992.4|66977.4|67005.5|66990.5|67009.6|66994.6|66985|66970|617
1689953100000|2023-07-21 15:25:00|67005.7|66990.7|67008.1|66993.1|67015.3|67000.3|66998.8|66983.8|601
1689953400000|2023-07-21 15:30:00|67008|66993|67031.2|67016.2|67031.2|67016.2|67001.1|66986.1|565
1689953700000|2023-07-21 15:35:00|67031.3|67016.3|67028.6|67013.6|67042.3|67027.3|67022.4|67007.4|573
1689954000000|2023-07-21 15:40:00|67028.5|67013.5|67032.7|67017.7|67038.6|67023.6|67016.1|67001.1|552
1689954300000|2023-07-21 15:45:00|67032.2|67017.2|66995.6|66980.6|67037|67022|66989.9|66974.9|571
1689954600000|2023-07-21 15:50:00|66995.1|66980.1|67027|67012|67029.9|67014.9|66994.5|66979.5|559
1689954900000|2023-07-21 15:55:00|67026.9|67011.9|67014.1|66999.1|67029.8|67014.8|67008.7|66993.7|520
1689955200000|2023-07-21 16:00:00|67014.2|66999.2|67016.7|67001.7|67018.5|67003.5|67000.9|66984.1|533
1689955500000|2023-07-21 16:05:00|67016.5|67001.5|67033.1|67013.1|67033.5|67013.5|67011.9|66996.9|508
1689955800000|2023-07-21 16:10:00|67033.2|67013.2|67030.9|67015.9|67036.9|67020.6|67025.1|67008.2|487
1689956100000|2023-07-21 16:15:00|67031|67016|67030|67010|67036.9|67019.7|67027.4|67009.4|439
1689956400000|2023-07-21 16:20:00|67030.2|67010.2|67012.9|66997.9|67030.4|67013.9|67009.2|66991.9|422
1689956700000|2023-07-21 16:25:00|67013.1|66998.1|67009.9|66994.9|67013.3|66998.3|67001.2|66986.2|430
1689957000000|2023-07-21 16:30:00|67009.7|66994.7|67018.8|67003.8|67020.8|67005.8|67007.6|66992.6|455
1689957300000|2023-07-21 16:35:00|67018.7|67003.7|67016.3|67001.3|67020.3|67005.3|67012.7|66997.7|401
1689957600000|2023-07-21 16:40:00|67016.2|67001.2|67016.3|67001.3|67020|67005|67009.8|66994.8|387
1689957900000|2023-07-21 16:45:00|67018|67003|67012.5|66997.5|67020.2|67005.2|67012.2|66997.2|415
1689958200000|2023-07-21 16:50:00|67012.6|66997.6|66982.6|66967.6|67012.6|66997.6|66979.8|66964.8|380
1689958500000|2023-07-21 16:55:00|66982.5|66967.5|66988.3|66973.3|66993.1|66978.1|66976.1|66961.1|475
1689958800000|2023-07-21 17:00:00|66988.2|66973.2|66980|66965|66992.3|66977.3|66979.9|66964.9|382
1689959100000|2023-07-21 17:05:00|66979.9|66964.9|66979.9|66964.9|66980.2|66965.2|66973.3|66958.3|406
1689959400000|2023-07-21 17:10:00|66980.2|66965.2|66973.7|66958.7|66980.5|66965.5|66970.8|66955.8|423
1689959700000|2023-07-21 17:15:00|66973.4|66958.4|66979.8|66964.8|66986.6|66971.6|66973.4|66958.4|460
1689960000000|2023-07-21 17:20:00|66979.9|66964.9|66986.4|66971.4|66988.1|66973.1|66977|66962|455
1689960300000|2023-07-21 17:25:00|66986.5|66971.5|66974|66959|66990.1|66975.1|66969.9|66954.9|420
1689960600000|2023-07-21 17:30:00|66973.9|66958.9|66973.5|66958.5|66982.8|66967.8|66972.9|66957.6|396
1689960900000|2023-07-21 17:35:00|66973.4|66958.4|66970.7|66955.7|66980.2|66961.6|66967.3|66952.3|425
1689961200000|2023-07-21 17:40:00|66971.1|66956.1|66962|66942|66976|66961|66961.7|66941.7|342
1689961500000|2023-07-21 17:45:00|66961.8|66941.8|66976.7|66956.7|66976.7|66959.3|66961.8|66941.8|372
1689961800000|2023-07-21 17:50:00|66976.6|66956.6|66980.5|66960.5|66983.1|66963.1|66974.4|66954.4|364
1689962100000|2023-07-21 17:55:00|66980.6|66960.6|66980.6|66960.6|66987.4|66967.4|66978|66958|427
1689962400000|2023-07-21 18:00:00|66980.7|66960.7|66958.7|66938.7|66981.9|66961.9|66958.7|66938.7|469
1689962700000|2023-07-21 18:05:00|66956.5|66941.5|66957.2|66942.2|66962|66944.2|66953.5|66935.2|459
1689963000000|2023-07-21 18:10:00|66957.3|66942.3|66966.1|66946.1|66969.3|66950.8|66956.5|66939.2|458
1689963300000|2023-07-21 18:15:00|66965.6|66945.6|66968.1|66948.1|66969.8|66949.8|66960.8|66940.8|476
1689963600000|2023-07-21 18:20:00|66968.2|66948.2|66978|66963|66978.4|66963.4|66964.1|66944.1|462
1689963900000|2023-07-21 18:25:00|66978.3|66963.3|66987.4|66972.4|66988.2|66973.2|66976.7|66961.7|444
1689964200000|2023-07-21 18:30:00|66987.6|66972.6|66987.7|66972.7|66990.9|66974|66981.4|66964.8|428
1689964500000|2023-07-21 18:35:00|66987.6|66972.6|66974.6|66959.6|66988.7|66973|66968.3|66950.3|523
1689964800000|2023-07-21 18:40:00|66974.7|66959.7|66972.2|66957.2|66976.7|66961.7|66965.3|66950.3|384
1689965100000|2023-07-21 18:45:00|66972.3|66957.3|66971.1|66956.1|66975.9|66960.9|66969.8|66953.3|357
1689965400000|2023-07-21 18:50:00|66970.7|66955.7|66976.6|66956.6|66980|66960.1|66970.5|66955.5|427
1689965700000|2023-07-21 18:55:00|66976.7|66956.7|66986.7|66971.7|66992|66974.9|66971.7|66954.4|523
1689966000000|2023-07-21 19:00:00|66988.6|66968.6|67002.8|66982.8|67003|66983|66988.1|66968.1|537
1689966300000|2023-07-21 19:05:00|67002.9|66982.9|67011.6|66991.6|67015.3|66995.3|67000.9|66980.9|426
1689966600000|2023-07-21 19:10:00|67011.8|66991.8|67016.5|67001.5|67018.8|67003.7|67011.6|66991.6|385
1689966900000|2023-07-21 19:15:00|67016.6|67001.6|67004.7|66989.7|67016.7|67001.7|67004.7|66989.7|424
1689967200000|2023-07-21 19:20:00|67004.6|66989.6|67005|66985|67010.2|66992.2|66995|66980|532
1689967500000|2023-07-21 19:25:00|67004.9|66984.9|67000.2|66980.2|67008.4|66988.4|66997.3|66978.6|382
1689967800000|2023-07-21 19:30:00|66999|66979|67002.5|66987.5|67005.5|66988.8|66997.9|66977.9|455
1689968100000|2023-07-21 19:35:00|67002.2|66987.2|66991.2|66976.2|67002.7|66987.7|66986.8|66971.8|422
1689968400000|2023-07-21 19:40:00|66991.1|66976.1|66990.8|66975.8|66997.5|66982.5|66988.9|66971.6|327
1689968700000|2023-07-21 19:45:00|66991.4|66976.4|66988.3|66973.3|66994.2|66979.2|66986.7|66971.7|456
1689969000000|2023-07-21 19:50:00|66987.7|66972.7|66986.9|66971.9|66988.1|66973.1|66984|66969|425
1689969300000|2023-07-21 19:55:00|66987.1|66972.1|66980.6|66965.6|66990|66975|66980.6|66965.6|436
1689969600000|2023-07-21 20:00:00|66978.4|66963.4|66982.2|66962.2|66986.2|66966.2|66976.7|66956.7|398
1689969900000|2023-07-21 20:05:00|66982.3|66962.3|66980.2|66960.2|66985.2|66965.2|66979.4|66959.4|283
1689970200000|2023-07-21 20:10:00|66980.1|66960.1|66980|66960|66980.8|66960.8|66978.1|66958.1|222
1689970500000|2023-07-21 20:15:00|66980.2|66960.2|66975.8|66955.8|66980.5|66960.5|66974.6|66954.6|268
1689970800000|2023-07-21 20:20:00|66975.3|66955.3|66969.2|66949.2|66977.6|66957.6|66968.8|66948.8|237
1689971100000|2023-07-21 20:25:00|66969.3|66949.3|66965|66945|66970.1|66950.1|66963.7|66943.7|315
1689971400000|2023-07-21 20:30:00|66965.1|66945.1|66972.5|66952.5|66977.2|66957.2|66965|66945|312
1689971700000|2023-07-21 20:35:00|66972.8|66952.8|66978.4|66958.4|66978.5|66958.5|66971.8|66951.8|224
1689972000000|2023-07-21 20:40:00|66978.3|66958.3|66979|66959|66982.6|66962.6|66977.6|66957.6|328
1689972300000|2023-07-21 20:45:00|66979.7|66959.7|66981.3|66961.3|66984.5|66964.5|66979.7|66959.7|295
1689972600000|2023-07-21 20:50:00|66983|66963|66978.8|66958.8|66990.6|66970.6|66976.9|66956.9|425
1689972900000|2023-07-21 20:55:00|66977.9|66957.9|67025.2|66926.2|67043.3|66966.6|66975.7|66925.8|315
1690142400000|2023-07-23 20:00:00|67017.5|66903.5|67013.2|66906.9|67017.5|66918.7|67004|66903.5|4
1690142700000|2023-07-23 20:05:00|67017.5|66903.5|67008.6|66894.6|67017.5|66918|67004|66894.6|4
1690143000000|2023-07-23 20:10:00|67004.1|66890.1|67013|66899|67013|66899|67004.1|66890.1|2
1690143300000|2023-07-23 20:15:00|67004.1|66890.1|67000.1|66886.1|67004.1|66890.1|67000.1|66886.1|2
1690143600000|2023-07-23 20:20:00|67011.6|66897.6|67013.9|66899.9|67013.9|66899.9|67000.1|66886.1|3
1690143900000|2023-07-23 20:25:00|67013|66899|67013.9|66899.9|67013.9|66899.9|67013|66899|2
1690144500000|2023-07-23 20:35:00|67010.1|66896.1|67010.1|66896.1|67010.1|66896.1|67010.1|66896.1|1
1690144800000|2023-07-23 20:40:00|67000.1|66886.1|67000.1|66886.1|67000.1|66886.1|67000.1|66886.1|1
1690145100000|2023-07-23 20:45:00|67013|66899|67013|66899|67013|66899|67013|66899|1
1690145400000|2023-07-23 20:50:00|67000.1|66886.1|67011.6|66897.6|67011.6|66897.6|67000.1|66886.1|2
1690145700000|2023-07-23 20:55:00|67013|66899|67013|66899|67013|66899|67004.1|66890.1|5
1690146000000|2023-07-23 21:00:00|67012.9|66898.9|67018.3|66904.3|67024.6|66910.6|67012.9|66898.9|24
1690146300000|2023-07-23 21:05:00|67015.7|66901.7|66984.4|66954.4|67019.9|66957|66977.6|66901.5|121
1690146600000|2023-07-23 21:10:00|66984.5|66954.5|66976.9|66946.9|67006.8|66955.2|66974.1|66924.4|109
1690146900000|2023-07-23 21:15:00|66976.7|66946.7|66975.3|66945.3|66977.1|66947.1|66968.2|66938.2|57
1690147200000|2023-07-23 21:20:00|66976.1|66946.1|66964.2|66934.2|66978.8|66948.8|66963.4|66933.4|87
1690147500000|2023-07-23 21:25:00|66965.3|66935.3|66961.6|66931.6|66965.4|66935.4|66961.3|66931.3|25
1690147800000|2023-07-23 21:30:00|66961.7|66931.7|66988.2|66912.4|66988.9|66931.8|66958.6|66908.5|60
1690148100000|2023-07-23 21:35:00|66988.4|66912|66985|66912.3|66989.8|66918.1|66985|66910.8|67
1690148400000|2023-07-23 21:40:00|66984.8|66912.1|66956|66926|66989.3|66928.3|66952.3|66906.7|118
1690148700000|2023-07-23 21:45:00|66955.5|66925.5|66965.5|66935.5|66992.2|66935.9|66954.3|66911.7|95
1690149000000|2023-07-23 21:50:00|66990.7|66916.4|66992.5|66901.7|66992.5|66922|66950.6|66880.6|123
1690149300000|2023-07-23 21:55:00|66990.7|66902.4|66968.7|66884.4|66992.2|66902.9|66968.7|66883.4|57
1690149600000|2023-07-23 22:00:00|66972.8|66884.6|66966.1|66936.1|66987.8|66937.2|66954.1|66884.6|220
1690149900000|2023-07-23 22:05:00|66966.2|66936.2|66968.4|66938.4|66970.3|66940.3|66959|66929|155
1690150200000|2023-07-23 22:10:00|66968.3|66938.3|66982.6|66952.6|66983|66953|66968.2|66938.2|261
1690150500000|2023-07-23 22:15:00|66982.4|66952.4|66966.4|66936.4|66986.6|66956.6|66964.3|66934.3|299
1690150800000|2023-07-23 22:20:00|66966.7|66936.7|66958|66928|66972.4|66942.4|66957.1|66927.1|230
1690151100000|2023-07-23 22:25:00|66957.7|66927.7|66959|66929|66961.6|66931.6|66957.7|66927.7|129
1690151400000|2023-07-23 22:30:00|66958.8|66928.8|66963.1|66933.1|66964.4|66934.4|66958.3|66928.3|195
1690151700000|2023-07-23 22:35:00|66963|66933|66960.9|66930.9|66964.9|66934.9|66958.2|66928.2|271
1690152000000|2023-07-23 22:40:00|66961|66931|66962.2|66932.2|66963.7|66933.7|66958.4|66928.4|111
1690152300000|2023-07-23 22:45:00|66962.1|66932.1|66973.7|66926.7|66978.2|66935.5|66962.1|66922.1|236
1690152600000|2023-07-23 22:50:00|66973.3|66927.3|66979.6|66932.7|66979.7|66936.8|66968.3|66924.7|266
1690152900000|2023-07-23 22:55:00|66975.3|66932.6|66969.3|66930.9|66979.2|66936.7|66968.8|66928.3|284
1690153200000|2023-07-23 23:00:00|66971.7|66930.7|66972.3|66932|66973.2|66933.6|66963|66922.6|287
1690153500000|2023-07-23 23:05:00|66971.5|66930.9|66966.6|66928.2|66971.5|66933.3|66961.1|66924|306
1690153800000|2023-07-23 23:10:00|66966.5|66928.3|66964.5|66924.3|66968.1|66930.2|66960.9|66921.7|330
1690154100000|2023-07-23 23:15:00|66967|66924.1|66972.8|66921.7|66974.5|66933.5|66964.3|66921.5|229
1690154400000|2023-07-23 23:20:00|66972.9|66921.6|66967.5|66925.4|66972.9|66926.7|66964|66920.3|229
1690154700000|2023-07-23 23:25:00|66967.6|66925.5|66965.7|66923.6|66968.7|66925.5|66959.4|66917.2|196
1690155000000|2023-07-23 23:30:00|66965.8|66923.8|66984.2|66945.9|66988.7|66947.3|66962.2|66920.2|317
1690155300000|2023-07-23 23:35:00|66984.7|66946|66998|66960.3|66998|66960.3|66984.4|66945.9|302
1690155600000|2023-07-23 23:40:00|66997.7|66960.1|66984.9|66954.9|66998.9|66961.1|66979.3|66945.2|302
1690155900000|2023-07-23 23:45:00|66985.1|66955.1|66980.2|66950.2|66989.5|66959.5|66975|66945|246
1690156200000|2023-07-23 23:50:00|66980.3|66950.3|66988.3|66958.3|66988.4|66958.4|66977.4|66947.4|202
1690156500000|2023-07-23 23:55:00|66988.4|66958.4|66993.9|66963.9|66994.3|66964.3|66987.3|66957.3|205
1690156800000|2023-07-24 00:00:00|66993.7|66963.7|66983.5|66953.5|67002.8|66972.8|66983.1|66953.1|406
1690157100000|2023-07-24 00:05:00|66983.3|66953.3|66987.8|66957.8|66991.6|66961.6|66975.4|66945.4|401
1690157400000|2023-07-24 00:10:00|66989|66959|66971|66941|66991.8|66961.8|66966.5|66936.5|355
1690157700000|2023-07-24 00:15:00|66970.8|66940.8|66965.8|66935.8|66974|66944|66964.9|66934.9|349
1690158000000|2023-07-24 00:20:00|66966|66936|66960.9|66930.9|66971|66941|66960.5|66930.5|371
1690158300000|2023-07-24 00:25:00|66961|66931|66960.8|66930.8|66965.1|66935.1|66956.6|66927.3|292
1690158600000|2023-07-24 00:30:00|66961.3|66931.3|66949.2|66919.2|66961.8|66931.8|66947.5|66917.5|367
1690158900000|2023-07-24 00:35:00|66949.3|66919.3|66951.2|66921.2|66953.6|66923.6|66943.8|66913.8|310
1690159200000|2023-07-24 00:40:00|66951.4|66921.4|66950.3|66930.3|66957.8|66931.7|66948.2|66920.6|240
1690159500000|2023-07-24 00:45:00|66950.9|66930.9|66955.3|66935.3|66956.8|66936.8|66949.4|66929.4|316
1690159800000|2023-07-24 00:50:00|66956.4|66936.4|66957.6|66937.6|66972.2|66952.2|66955.3|66935.3|447
1690160100000|2023-07-24 00:55:00|66958.8|66938.8|66957.8|66937.8|66964.2|66944.2|66954.3|66934.3|417
1690160400000|2023-07-24 01:00:00|66958.3|66938.3|66957.2|66937.2|66963.7|66943.7|66951.8|66931.8|462
1690160700000|2023-07-24 01:05:00|66957.1|66937.1|66953.7|66933.7|66963.7|66943.7|66952.8|66932.8|411
1690161000000|2023-07-24 01:10:00|66954.6|66934.6|66954|66934|66967.6|66947.6|66953.6|66933.6|366
1690161300000|2023-07-24 01:15:00|66954.6|66934.6|66971.5|66951.5|66978.4|66958.4|66951.4|66931.4|455
1690161600000|2023-07-24 01:20:00|66971.6|66951.6|67002.5|66982.5|67003.5|66983.5|66970.1|66950.1|518
1690161900000|2023-07-24 01:25:00|67002.6|66982.6|67005.3|66985.3|67016.4|66996.4|67002.6|66982.6|423
1690162200000|2023-07-24 01:30:00|67004.6|66984.6|67004.3|66984.3|67007.3|66987.3|66994.1|66974.1|601
1690162500000|2023-07-24 01:35:00|67004.2|66984.2|67005.6|66985.6|67019.8|66999.8|66991.7|66971.7|537
1690162800000|2023-07-24 01:40:00|67006.2|66986.2|66992.8|66972.8|67015.3|66995.3|66991.1|66971.1|571
1690163100000|2023-07-24 01:45:00|66992.7|66972.7|66985.4|66965.4|66992.7|66972.7|66977.7|66957.7|514
1690163400000|2023-07-24 01:50:00|66985.5|66965.5|67004.2|66984.2|67005.4|66985.4|66984.9|66964.9|546
1690163700000|2023-07-24 01:55:00|67004.3|66984.3|67006.3|66986.3|67015.1|66995.1|67002.6|66982.6|436
1690164000000|2023-07-24 02:00:00|67006.5|66986.5|67003.6|66983.6|67014.5|66994.5|67002.2|66982.2|517
1690164300000|2023-07-24 02:05:00|67003.7|66983.7|66996.8|66976.8|67005|66985|66990.4|66970.4|411
1690164600000|2023-07-24 02:10:00|66996.6|66976.6|66994|66974|66999.6|66979.6|66991.6|66972.1|386
1690164900000|2023-07-24 02:15:00|66994.1|66974.1|66981.5|66961.5|66997.6|66977.6|66981.5|66961.5|354
1690165200000|2023-07-24 02:20:00|66981.8|66961.8|66967.7|66947.7|66987.2|66968|66964.8|66945.7|322
1690165500000|2023-07-24 02:25:00|66967.6|66947.6|66959.1|66939.1|66967.6|66947.6|66950.5|66932.8|390
1690165800000|2023-07-24 02:30:00|66959.2|66939.2|66967.1|66947.1|66969.9|66950.1|66959.2|66939.2|344
1690166100000|2023-07-24 02:35:00|66967.2|66947.2|66965.6|66950.6|66971.7|66952.4|66963.6|66943.6|368
1690166400000|2023-07-24 02:40:00|66964.6|66949.6|66961.2|66941.2|66969.3|66952.5|66955.4|66937.2|379
1690166700000|2023-07-24 02:45:00|66961.3|66941.3|66969.8|66949.8|66970.2|66954.1|66960.1|66941.3|335
1690167000000|2023-07-24 02:50:00|66969.7|66949.7|66987.2|66967.2|66989.2|66969.2|66969.2|66949.2|437
1690167300000|2023-07-24 02:55:00|66986.6|66966.6|66981.6|66961.6|66988.8|66968.8|66979.7|66959.7|444
1690167600000|2023-07-24 03:00:00|66981.5|66961.5|66978|66958|66985.4|66965.4|66969.1|66950|373
1690167900000|2023-07-24 03:05:00|66977.9|66957.9|66967.7|66947.7|66978.4|66958.4|66964.9|66944.9|306
1690168200000|2023-07-24 03:10:00|66966.9|66946.9|66979.1|66959.1|66979.1|66959.1|66966.2|66946.2|341
1690168500000|2023-07-24 03:15:00|66979.2|66959.2|66977.9|66957.9|66985.7|66965.7|66974|66956.1|379
1690168800000|2023-07-24 03:20:00|66977.8|66957.8|66982|66962|66988.6|66968.6|66976.7|66957.8|361
1690169100000|2023-07-24 03:25:00|66982.2|66962.2|66975.9|66955.9|66984.7|66964.7|66972.2|66952.2|401
1690169400000|2023-07-24 03:30:00|66976|66956|66978.6|66958.6|66988.3|66968.3|66975.6|66955.6|434
1690169700000|2023-07-24 03:35:00|66978.7|66958.7|66980.2|66960.2|66986.5|66966.5|66978.4|66958.4|384
1690170000000|2023-07-24 03:40:00|66980.1|66960.1|66984.7|66964.7|66984.7|66964.7|66977.8|66957.8|341
1690170300000|2023-07-24 03:45:00|66984.8|66964.8|66986.7|66966.7|66989.1|66969.1|66983.3|66963.3|242
1690170600000|2023-07-24 03:50:00|66986|66966|66988.3|66968.3|66988.9|66971.3|66983|66964.6|245
1690170900000|2023-07-24 03:55:00|66988.5|66968.5|66987.6|66967.6|66992.5|66974.5|66982.1|66962.9|346
1690171200000|2023-07-24 04:00:00|66987.3|66967.3|66989.6|66969.6|66998.3|66979.7|66987.3|66967.3|350
1690171500000|2023-07-24 04:05:00|66989.7|66969.7|66999.5|66979.5|67000.8|66983.4|66989.5|66969.5|420
1690171800000|2023-07-24 04:10:00|66999.7|66979.7|67001.1|66981.1|67011.4|66994|66996.4|66979|355
1690172100000|2023-07-24 04:15:00|67000.8|66980.8|67007.4|66987.4|67009.9|66990.4|67000.6|66980.6|359
1690172400000|2023-07-24 04:20:00|67007.7|66987.7|67011.6|66991.6|67011.6|66991.9|67003.1|66984.8|402
1690172700000|2023-07-24 04:25:00|67011.3|66991.3|67017.3|66997.3|67017.4|66999.9|67007.8|66991.2|347
1690173000000|2023-07-24 04:30:00|67018.2|66998.2|67031.7|67011.7|67033.6|67013.6|67016|66997.9|408
1690173300000|2023-07-24 04:35:00|67031.4|67011.4|67032.8|67017.8|67035.4|67018.5|67027.7|67010.6|391
1690173600000|2023-07-24 04:40:00|67032.7|67017.7|67033.2|67018.2|67034.8|67018.8|67027.2|67009.4|436
1690173900000|2023-07-24 04:45:00|67033.3|67018.3|67023.3|67003.3|67041.7|67024.5|67022.8|67002.8|461
1690174200000|2023-07-24 04:50:00|67023.1|67003.1|67030.6|67010.6|67030.9|67010.9|67019.6|67001.2|279
1690174500000|2023-07-24 04:55:00|67030.5|67010.5|67021|67001|67030.6|67010.6|67017.6|66999.3|301
1690174800000|2023-07-24 05:00:00|67021.4|67001.4|67009.9|66989.9|67023|67003|67001.2|66983.5|513
1690175100000|2023-07-24 05:05:00|67010.2|66990.2|67001.7|66981.7|67010.2|66991.6|66998.4|66980.8|371
1690175400000|2023-07-24 05:10:00|67001.6|66981.6|66984.6|66964.6|67004.5|66987.5|66980.5|66962.4|407
1690175700000|2023-07-24 05:15:00|66984.8|66964.8|66995.3|66975.3|66997.3|66978.1|66982.3|66964.5|427
1690176000000|2023-07-24 05:20:00|66995.4|66975.4|67001.2|66986.2|67003.7|66986.7|66992.4|66974.8|381
1690176300000|2023-07-24 05:25:00|67001.3|66986.3|67013.5|66993.5|67014|66996.5|67001.1|66985.4|455
1690176600000|2023-07-24 05:30:00|67013.6|66993.6|67020.1|67000.1|67023.2|67003.2|67004.7|66986.9|479
1690176900000|2023-07-24 05:35:00|67020|67000|67017.8|66997.8|67025.5|67005.5|67013.8|66993.8|515
1690177200000|2023-07-24 05:40:00|67016.9|66996.9|67002.7|66982.7|67018.3|66998.3|66999.8|66981.5|472
1690177500000|2023-07-24 05:45:00|67002.8|66982.8|66999.7|66979.7|67006|66986|66997.5|66977.5|355
1690177800000|2023-07-24 05:50:00|66997.4|66977.4|66994.4|66974.4|67000.6|66980.6|66990.6|66973|353
1690178100000|2023-07-24 05:55:00|66994.2|66974.2|66945.8|66925.8|66994.2|66974.2|66940.8|66922.9|637
1690178400000|2023-07-24 06:00:00|66946.2|66926.2|66950.2|66930.2|66971.1|66955.3|66946.2|66926.2|656
1690178700000|2023-07-24 06:05:00|66949.6|66934.6|66969.2|66949.2|66973.3|66954.2|66948|66931.6|616
1690179000000|2023-07-24 06:10:00|66969.1|66949.1|66978.7|66958.7|66986.4|66968.3|66969|66949.1|552
1690179300000|2023-07-24 06:15:00|66978.8|66958.8|66977.4|66962.4|66991.6|66974.3|66966.9|66949.2|644
1690179600000|2023-07-24 06:20:00|66977.5|66962.5|66960.2|66945.2|66983.4|66966.2|66960.2|66945.2|546
1690179900000|2023-07-24 06:25:00|66960.4|66945.4|66959.8|66944.8|66970.5|66955.5|66947|66932|586
1690180200000|2023-07-24 06:30:00|66959.7|66944.7|66962.9|66947.9|66975.8|66960.8|66958.3|66943.3|581
1690180500000|2023-07-24 06:35:00|66962.8|66947.8|66968.4|66953.4|66974|66959|66958.9|66943.9|448
1690180800000|2023-07-24 06:40:00|66968.2|66953.2|66956.9|66941.9|66974.1|66959.1|66953.7|66938.7|396
1690181100000|2023-07-24 06:45:00|66956.8|66941.8|66932.1|66917.1|66956.8|66941.8|66931.5|66916.5|553
1690181400000|2023-07-24 06:50:00|66932.2|66917.2|66908.3|66893.3|66932.3|66917.3|66907.7|66892.7|587
1690181700000|2023-07-24 06:55:00|66908.2|66893.2|66924|66909|66926.1|66911.1|66890.1|66873.5|629
1690182000000|2023-07-24 07:00:00|66924.1|66909.1|66888.1|66873.1|66933.1|66918.1|66888.1|66868.6|805
1690182300000|2023-07-24 07:05:00|66890.9|66875.9|66881.3|66866.3|66901.2|66882.7|66876.8|66861.8|688
1690182600000|2023-07-24 07:10:00|66881|66866|66871|66851|66889.6|66872.8|66858.9|66838.9|733
1690182900000|2023-07-24 07:15:00|66896.1|66869.5|66966.4|66946.4|67020.2|67000.2|66896.1|66869.5|947
1690183200000|2023-07-24 07:20:00|66967.1|66947.1|66994.1|66974.1|67001.6|66981.6|66956.8|66936.8|697
1690183500000|2023-07-24 07:25:00|66994.2|66974.2|66994.4|66972|67001.7|66981.7|66970.6|66950.6|672
1690183800000|2023-07-24 07:30:00|66993.4|66973.4|67251.2|67236.2|67261.6|67241.6|66993.4|66973.4|1016
1690184100000|2023-07-24 07:35:00|67252|67237|67258.4|67238.4|67294.1|67276.6|67236.1|67218|950
1690184400000|2023-07-24 07:40:00|67257.8|67237.8|67265.4|67250.4|67289.6|67269.6|67239.1|67221.9|826
1690184700000|2023-07-24 07:45:00|67266.9|67246.9|67239.9|67224.9|67266.9|67246.9|67213.3|67198.3|811
1690185000000|2023-07-24 07:50:00|67241.1|67226.1|67259.1|67244.1|67261.5|67246.5|67223.5|67207.3|760
1690185300000|2023-07-24 07:55:00|67259.5|67244.5|67254.3|67234.3|67286.2|67268.6|67246.9|67230|667
1690185600000|2023-07-24 08:00:00|67254.5|67234.5|67274.2|67254.2|67283.7|67266.6|67212.9|67192.9|915
1690185900000|2023-07-24 08:05:00|67273.7|67253.7|67247.7|67232.7|67284.8|67269.7|67245.1|67230.1|764
1690186200000|2023-07-24 08:10:00|67249.7|67234.7|67261.4|67246.4|67261.6|67246.6|67234.3|67219.3|648
1690186500000|2023-07-24 08:15:00|67260.7|67245.7|67264.1|67249.1|67275.8|67260.8|67250.4|67235.3|680
1690186800000|2023-07-24 08:20:00|67263.7|67248.7|67249.9|67234.9|67270.1|67255.1|67241.5|67226.5|613
1690187100000|2023-07-24 08:25:00|67249.8|67234.8|67250.6|67235.6|67254.1|67239.1|67227.9|67212.9|685
1690187400000|2023-07-24 08:30:00|67253.2|67238.2|67253|67238|67287.2|67267.2|67233.4|67218.4|873
1690187700000|2023-07-24 08:35:00|67252.6|67237.6|67318.2|67303.2|67324.7|67309.7|67244.7|67229.7|793
1690188000000|2023-07-24 08:40:00|67318.1|67303.1|67296.3|67281.3|67342.5|67322.5|67294.4|67279.4|804
1690188300000|2023-07-24 08:45:00|67294.7|67279.7|67275.3|67255.3|67294.7|67279.7|67264.4|67247.9|789
1690188600000|2023-07-24 08:50:00|67275.4|67255.4|67294.4|67274.4|67294.4|67274.4|67265.2|67247.8|683
1690188900000|2023-07-24 08:55:00|67294.5|67274.5|67309.6|67294.6|67316.8|67301.8|67294.2|67274.2|665
1690189200000|2023-07-24 09:00:00|67309.8|67294.8|67284.1|67269.1|67321.6|67301.6|67283|67268|634
1690189500000|2023-07-24 09:05:00|67283.8|67268.8|67264.8|67244.8|67286.6|67271.6|67256.1|67241.1|756
1690189800000|2023-07-24 09:10:00|67264.6|67244.6|67240.6|67225.6|67269.9|67249.9|67234.6|67219.6|658
1690190100000|2023-07-24 09:15:00|67240.8|67225.8|67201.7|67186.7|67243.4|67228.4|67199|67181.4|683
1690190400000|2023-07-24 09:20:00|67201.8|67186.8|67199.8|67184.8|67217|67201.5|67196.2|67181.2|665
1690190700000|2023-07-24 09:25:00|67199.7|67184.7|67211|67196|67217.2|67202.2|67188.4|67172.2|624
1690191000000|2023-07-24 09:30:00|67211.1|67196.1|67208.8|67193.8|67221.6|67206.6|67199.3|67184.3|571
1690191300000|2023-07-24 09:35:00|67208.7|67193.7|67185.8|67170.8|67212|67197|67183.5|67168.5|572
1690191600000|2023-07-24 09:40:00|67186.6|67171.6|67208.5|67193.5|67211.7|67196.7|67186.6|67171.6|540
1690191900000|2023-07-24 09:45:00|67209.4|67194.4|67247.1|67232.1|67252.2|67237.2|67209.4|67194.4|571
1690192200000|2023-07-24 09:50:00|67247.3|67232.3|67238.6|67223.6|67250.4|67235.4|67232.1|67217.1|561
1690192500000|2023-07-24 09:55:00|67239.6|67224.6|67245.7|67230.7|67257.9|67242.9|67239.3|67224.3|582
1690192800000|2023-07-24 10:00:00|67245.8|67230.8|67241.6|67226.6|67256.8|67241.8|67238.6|67223.6|589
1690193100000|2023-07-24 10:05:00|67241.7|67226.7|67242.2|67227.2|67246.3|67231.3|67225.5|67210.5|545
1690193400000|2023-07-24 10:10:00|67241.8|67226.8|67237.9|67222.9|67247.9|67232.9|67228.6|67213.6|635
1690193700000|2023-07-24 10:15:00|67241.8|67226.8|67238.8|67223.8|67252.2|67237.2|67237.3|67222.3|646
1690194000000|2023-07-24 10:20:00|67238.9|67223.9|67208.6|67193.6|67239|67224|67208.2|67193.2|622
1690194300000|2023-07-24 10:25:00|67209.3|67194.3|67246|67231|67247.9|67232.9|67207.9|67192.9|556
1690194600000|2023-07-24 10:30:00|67246.3|67231.3|67240.7|67225.7|67253.4|67238.4|67234.4|67219.4|594
1690194900000|2023-07-24 10:35:00|67240.9|67225.9|67217.3|67202.3|67240.9|67225.9|67205.2|67190.2|581
1690195200000|2023-07-24 10:40:00|67217.2|67202.2|67197.7|67182.7|67217.2|67202.2|67197.2|67182.2|516
1690195500000|2023-07-24 10:45:00|67197.5|67182.5|67191.6|67176.6|67203.6|67188.6|67185.9|67170.9|585
1690195800000|2023-07-24 10:50:00|67190.5|67175.5|67194.7|67179.7|67197.5|67182.5|67180.5|67165.5|475
1690196100000|2023-07-24 10:55:00|67194.6|67179.6|67187.6|67172.6|67203.3|67188.3|67176.4|67161.4|580
1690196400000|2023-07-24 11:00:00|67187.8|67172.8|67194.2|67179.2|67210|67195|67180.9|67165.9|557
1690196700000|2023-07-24 11:05:00|67194.3|67179.3|67186.2|67171.2|67200.3|67185.3|67186|67171|523
1690197000000|2023-07-24 11:10:00|67186.3|67171.3|67151.6|67136.6|67192.9|67177.9|67146.6|67131.6|629
1690197300000|2023-07-24 11:15:00|67151.5|67136.5|67155.5|67140.5|67157.2|67142.2|67122.5|67107.5|603
1690197600000|2023-07-24 11:20:00|67155.8|67140.8|67171.5|67156.5|67177.8|67162.8|67151.9|67136.9|564
1690197900000|2023-07-24 11:25:00|67171.3|67156.3|67130.5|67115.5|67171.3|67156.3|67125.1|67110.1|538
1690198200000|2023-07-24 11:30:00|67129.9|67114.9|67134.3|67119.3|67139.8|67124.8|67119.4|67104.4|593
1690198500000|2023-07-24 11:35:00|67134.4|67119.4|67086.1|67071.1|67135.3|67120.3|67080.6|67065.6|626
1690198800000|2023-07-24 11:40:00|67086|67071|67091.3|67076.3|67100|67085|67082.5|67067.5|523
1690199100000|2023-07-24 11:45:00|67091.7|67076.7|67125.8|67110.8|67128.2|67113.2|67091.1|67076.1|565
1690199400000|2023-07-24 11:50:00|67125.7|67110.7|67129.5|67114.5|67134.2|67119.2|67115|67100|557
1690199700000|2023-07-24 11:55:00|67129.4|67114.4|67152.3|67137.3|67155.2|67140.2|67126.4|67111.4|726
1690200000000|2023-07-24 12:00:00|67152.2|67137.2|67151.4|67136.4|67161.5|67146.5|67142.5|67127.5|631
1690200300000|2023-07-24 12:05:00|67151.8|67136.8|67160.3|67145.3|67161.7|67146.7|67137.8|67122.8|566
1690200600000|2023-07-24 12:10:00|67159.6|67144.6|67174.7|67159.7|67181|67166|67159.2|67144.2|544
1690200900000|2023-07-24 12:15:00|67174.6|67159.6|67189.1|67174.1|67189.5|67174.5|67174.1|67159.1|520
1690201200000|2023-07-24 12:20:00|67192.2|67177.2|67201.8|67186.8|67212.6|67197.6|67187.2|67172.2|647
1690201500000|2023-07-24 12:25:00|67201.6|67186.6|67207.7|67192.7|67216.1|67201.1|67187.1|67172.1|620
1690201800000|2023-07-24 12:30:00|67207.6|67192.6|67185.3|67170.3|67207.6|67192.6|67179|67164|635
1690202100000|2023-07-24 12:35:00|67185.5|67170.5|67186.1|67171.1|67200.5|67185.5|67179.3|67164.3|598
1690202400000|2023-07-24 12:40:00|67186|67171|67228.1|67213.1|67236.5|67221.5|67175.7|67160.7|644
1690202700000|2023-07-24 12:45:00|67228.2|67213.2|67236.9|67221.9|67243.2|67228.2|67218.7|67203.7|651
1690203000000|2023-07-24 12:50:00|67236.6|67221.6|67219.4|67204.4|67236.6|67221.6|67218.7|67203.7|597
1690203300000|2023-07-24 12:55:00|67219|67204|67210.9|67195.9|67222|67207|67208|67193|644
1690203600000|2023-07-24 13:00:00|67211.3|67196.3|67209.4|67194.4|67221.5|67206.5|67199.5|67184.5|643
1690203900000|2023-07-24 13:05:00|67209.9|67194.9|67237.9|67222.9|67239.5|67224.5|67209.5|67194.5|692
1690204200000|2023-07-24 13:10:00|67238.1|67223.1|67245.7|67230.7|67245.8|67230.8|67219.2|67204.2|609
1690204500000|2023-07-24 13:15:00|67245.9|67230.9|67255.4|67240.4|67257|67242|67244.4|67229.4|595
1690204800000|2023-07-24 13:20:00|67256.6|67241.6|67261.1|67246.1|67290.5|67275.5|67250.6|67235.6|631
1690205100000|2023-07-24 13:25:00|67261.2|67246.2|67257.8|67242.8|67282.8|67267.8|67250.5|67235.5|630
1690205400000|2023-07-24 13:30:00|67257.7|67242.7|67229.3|67214.3|67260.9|67245.9|67229.3|67214.3|720
1690205700000|2023-07-24 13:35:00|67229.4|67214.4|67201.9|67186.9|67231.9|67216.9|67201.8|67186.8|721
1690206000000|2023-07-24 13:40:00|67202|67187|67173.6|67153.6|67205.1|67190.1|67155.5|67138.1|699
1690206300000|2023-07-24 13:45:00|67187.4|67156.5|67167.3|67147.3|67241.5|67219|67112.6|67092.6|1039
1690206600000|2023-07-24 13:50:00|67166.9|67146.9|67237.9|67222.9|67246.2|67231.2|67157.7|67142.7|950
1690206900000|2023-07-24 13:55:00|67239.5|67224.5|67227.7|67212.7|67258.8|67243.8|67225.4|67210.4|821
1690207200000|2023-07-24 14:00:00|67227.3|67212.3|67224.7|67209.7|67233.1|67216.6|67193.3|67178.3|816
1690207500000|2023-07-24 14:05:00|67225.8|67210.8|67213.3|67198.3|67247|67232|67212|67197|799
1690207800000|2023-07-24 14:10:00|67212.9|67197.9|67229|67214|67229.3|67214.3|67193|67178|738
1690208100000|2023-07-24 14:15:00|67228.7|67213.7|67284.9|67269.9|67285.6|67270.6|67228.2|67213.2|765
1690208400000|2023-07-24 14:20:00|67285.1|67270.1|67293.9|67278.9|67321.2|67305|67264.3|67249.3|817
1690208700000|2023-07-24 14:25:00|67294|67279|67314.3|67299.3|67321.9|67306.9|67294|67279|754
1690209000000|2023-07-24 14:30:00|67314.4|67299.4|67286.9|67271.9|67320.4|67305.4|67286.6|67271.6|765
1690209300000|2023-07-24 14:35:00|67286.8|67271.8|67267.5|67247.5|67288.9|67273.9|67251.6|67236.6|728
1690209600000|2023-07-24 14:40:00|67267.3|67247.3|67222.5|67207.5|67267.4|67250.1|67208.3|67193.3|750
1690209900000|2023-07-24 14:45:00|67222.6|67207.6|67236.3|67221.3|67257.4|67242.4|67222.1|67207.1|749
1690210200000|2023-07-24 14:50:00|67236.5|67221.5|67243.7|67228.7|67277.8|67262.8|67219.9|67199.9|725
1690210500000|2023-07-24 14:55:00|67243.9|67228.9|67261.1|67246.1|67262.2|67247.2|67236.7|67221.7|776
1690210800000|2023-07-24 15:00:00|67260.5|67245.5|67278.2|67263.2|67286.1|67271|67251.2|67236.2|712
1690211100000|2023-07-24 15:05:00|67278.3|67263.3|67293.2|67273.2|67296.7|67280.7|67272.8|67257|638
1690211400000|2023-07-24 15:10:00|67293.4|67273.4|67284.3|67264.3|67298.2|67278.2|67261.6|67244|660
1690211700000|2023-07-24 15:15:00|67285|67265|67282.2|67267.2|67285|67267.4|67262.5|67244.9|689
1690212000000|2023-07-24 15:20:00|67282.4|67267.4|67298.8|67283.8|67306.1|67291.1|67282.4|67267.4|614
1690212300000|2023-07-24 15:25:00|67298.5|67283.5|67292.4|67277.4|67310.1|67295.1|67286.4|67271.4|616
1690212600000|2023-07-24 15:30:00|67292.3|67277.3|67265.1|67250.1|67292.6|67277.6|67260.6|67245.6|599
1690212900000|2023-07-24 15:35:00|67265|67250|67277.2|67262.2|67280.6|67265.6|67257.8|67242.8|585
1690213200000|2023-07-24 15:40:00|67277.3|67262.3|67298.7|67283.7|67299.8|67284.8|67277.3|67262.3|514
1690213500000|2023-07-24 15:45:00|67298.5|67283.5|67276|67261|67304.4|67289.4|67273.3|67258.3|518
1690213800000|2023-07-24 15:50:00|67276.1|67261.1|67259|67244|67276.8|67261.8|67252.8|67237.8|528
1690214100000|2023-07-24 15:55:00|67257.4|67242.4|67246.9|67231.9|67266.2|67251.2|67235.7|67220.7|603
1690214400000|2023-07-24 16:00:00|67247.1|67232.1|67267.2|67252.2|67275.1|67260.1|67239.4|67224.4|593
1690214700000|2023-07-24 16:05:00|67265.3|67250.3|67290.7|67275.7|67308.9|67293.9|67261.9|67246.9|693
1690215000000|2023-07-24 16:10:00|67291.6|67276.6|67268.5|67253.5|67293.1|67278.1|67267.2|67252.2|615
1690215300000|2023-07-24 16:15:00|67270.3|67255.3|67274.9|67259.9|67280.1|67265.1|67259|67244|537
1690215600000|2023-07-24 16:20:00|67274.8|67259.8|67269.5|67254.5|67276|67261|67260.3|67245.3|523
1690215900000|2023-07-24 16:25:00|67269.9|67254.9|67269.4|67254.4|67273|67258|67263.8|67248.8|518
1690216200000|2023-07-24 16:30:00|67269.5|67254.5|67253.2|67238.2|67270.8|67255.8|67248.4|67233.4|470
1690216500000|2023-07-24 16:35:00|67257.5|67242.5|67253.7|67238.7|67262.3|67247.3|67244.4|67229.4|348
1690216800000|2023-07-24 16:40:00|67253.8|67238.8|67266.6|67251.6|67280.4|67265.4|67251.8|67236.8|467
1690217100000|2023-07-24 16:45:00|67266.5|67251.5|67258.1|67243.1|67277.3|67262.3|67246.1|67231.1|544
1690217400000|2023-07-24 16:50:00|67258.2|67243.2|67257.9|67242.9|67263.7|67248.7|67252.8|67237.8|494
1690217700000|2023-07-24 16:55:00|67257.3|67242.3|67252.7|67237.7|67257.3|67242.3|67246.6|67231.6|609
1690218000000|2023-07-24 17:00:00|67252.8|67237.8|67264.3|67249.3|67266|67251|67252.8|67237.8|550
1690218300000|2023-07-24 17:05:00|67264.4|67249.4|67256.8|67241.8|67270.5|67255.5|67255.9|67240.9|513
1690218600000|2023-07-24 17:10:00|67256.6|67241.6|67247.8|67232.8|67256.6|67241.6|67237.2|67222.2|472
1690218900000|2023-07-24 17:15:00|67248|67233|67254.7|67239.7|67257.3|67242.3|67234.2|67219.2|464
1690219200000|2023-07-24 17:20:00|67254.6|67239.6|67264.5|67249.5|67268.4|67253.4|67254.6|67239.6|394
1690219500000|2023-07-24 17:25:00|67264.6|67249.6|67278.6|67263.6|67285.6|67270.6|67263.2|67248.2|408
1690219800000|2023-07-24 17:30:00|67278.8|67263.8|67329.6|67314.6|67329.8|67314.8|67278.5|67263.5|531
1690220100000|2023-07-24 17:35:00|67329.5|67314.5|67320.3|67305.3|67332.3|67317.3|67320.3|67305.3|400
1690220400000|2023-07-24 17:40:00|67320.7|67305.7|67299.1|67284.1|67320.7|67305.7|67298.8|67283.8|449
1690220700000|2023-07-24 17:45:00|67299.2|67284.2|67299.2|67284.2|67303.7|67288.7|67293.6|67278.6|445
1690221000000|2023-07-24 17:50:00|67299.4|67284.4|67295.5|67280.5|67306.1|67291.1|67293.4|67278.4|460
1690221300000|2023-07-24 17:55:00|67295.4|67280.4|67293.4|67278.4|67303|67288|67292.1|67277.1|437
1690221600000|2023-07-24 18:00:00|67293.6|67278.6|67299.3|67284.3|67309.8|67294.8|67292.4|67277.4|482
1690221900000|2023-07-24 18:05:00|67299.2|67284.2|67298.8|67283.8|67303.7|67288.7|67293.5|67278.5|409
1690222200000|2023-07-24 18:10:00|67298.7|67283.7|67311.5|67296.5|67318.2|67303.2|67297.7|67282.7|477
1690222500000|2023-07-24 18:15:00|67311.4|67296.4|67306.3|67291.3|67311.8|67296.8|67294.5|67279.5|400
1690222800000|2023-07-24 18:20:00|67306.2|67291.2|67300.7|67285.7|67309.9|67294.9|67300.4|67285.4|456
1690223100000|2023-07-24 18:25:00|67300.6|67285.6|67304.6|67289.6|67308.6|67293.6|67296.1|67281.1|325
1690223400000|2023-07-24 18:30:00|67304.7|67289.7|67305.4|67290.4|67316|67301|67302.1|67287.1|332
1690223700000|2023-07-24 18:35:00|67305.3|67290.3|67308.2|67293.2|67309.6|67294.6|67295.1|67280.1|400
1690224000000|2023-07-24 18:40:00|67308.1|67293.1|67325.4|67310.4|67331.8|67316.8|67302|67287|454
1690224300000|2023-07-24 18:45:00|67325.3|67310.3|67335.1|67320.1|67341.1|67326.1|67324.3|67309.3|360
1690224600000|2023-07-24 18:50:00|67335.2|67320.2|67320.1|67305.1|67335.5|67320.5|67317.1|67302.1|310
1690224900000|2023-07-24 18:55:00|67320.2|67305.2|67319.9|67304.9|67326.9|67311.9|67317.4|67302.4|453
1690225200000|2023-07-24 19:00:00|67319.8|67304.8|67322.9|67307.9|67324.7|67309.7|67310.2|67295.2|477
1690225500000|2023-07-24 19:05:00|67322.7|67307.7|67335.6|67320.6|67335.7|67320.7|67320.3|67305.3|362
1690225800000|2023-07-24 19:10:00|67335.7|67320.7|67351.5|67336.5|67352.4|67337.4|67334.9|67319.9|397
1690226100000|2023-07-24 19:15:00|67351.4|67336.4|67342.4|67327.4|67352.4|67337.4|67339.5|67324.5|390
1690226400000|2023-07-24 19:20:00|67342.5|67327.5|67363.1|67348.1|67366.4|67351.4|67342.3|67327.3|449
1690226700000|2023-07-24 19:25:00|67363.3|67348.3|67370.3|67355.3|67370.5|67355.5|67356.7|67341.7|305
1690227000000|2023-07-24 19:30:00|67370.4|67355.4|67365.8|67350.8|67373.2|67358.2|67364|67349|391
1690227300000|2023-07-24 19:35:00|67365.9|67350.9|67368.9|67353.9|67368.9|67353.9|67358.2|67343.2|370
1690227600000|2023-07-24 19:40:00|67369|67354|67371|67356|67376.9|67361.9|67364.6|67349.6|456
1690227900000|2023-07-24 19:45:00|67371.2|67356.2|67377.2|67362.2|67381|67366|67369.8|67354.8|418
1690228200000|2023-07-24 19:50:00|67377|67362|67371.7|67356.7|67377.2|67362.2|67371|67356|424
1690228500000|2023-07-24 19:55:00|67371.5|67356.5|67377.9|67362.9|67378|67363|67369.2|67354.2|515
1690228800000|2023-07-24 20:00:00|67377.8|67362.8|67373.3|67353.3|67378.8|67362.8|67369.1|67349.1|447
1690229100000|2023-07-24 20:05:00|67373.2|67353.2|67368|67348|67374.2|67354.2|67361.6|67343.2|333
1690229400000|2023-07-24 20:10:00|67368.1|67348.1|67360|67340|67368.1|67348.1|67358.9|67338.9|317
1690229700000|2023-07-24 20:15:00|67360.1|67340.1|67359.4|67339.4|67361.5|67343.2|67356|67337.6|313
1690230000000|2023-07-24 20:20:00|67359.5|67339.5|67355.7|67335.7|67360.2|67340.2|67354.2|67334.2|263
1690230300000|2023-07-24 20:25:00|67355.6|67335.6|67358.8|67338.8|67361.3|67341.3|67355.4|67335.4|229
1690230600000|2023-07-24 20:30:00|67359.1|67339.1|67358.6|67338.6|67361.2|67341.2|67355.4|67335.4|237
1690230900000|2023-07-24 20:35:00|67358.8|67338.8|67352.3|67332.3|67359.8|67339.8|67351.8|67331.8|274
1690231200000|2023-07-24 20:40:00|67352.4|67332.4|67360.7|67340.7|67360.7|67340.7|67351.8|67331.8|271
1690231500000|2023-07-24 20:45:00|67360|67340|67354.6|67334.6|67363.4|67343.4|67353.1|67333.1|387
1690231800000|2023-07-24 20:50:00|67354.7|67334.7|67352.4|67332.4|67357.8|67337.8|67352.2|67332.2|438
1690232100000|2023-07-24 20:55:00|67352.9|67332.9|67367.8|67324.3|67368.8|67335.4|67347.2|67323.3|516
1690232400000|2023-07-24 21:00:00|67368.5|67323.5|67377.5|67325.1|67377.5|67325.1|67366.2|67313.5|54
1690232700000|2023-07-24 21:05:00|67376|67327.6|67364.6|67322.7|67376|67329|67364.1|67318.4|122
1690233000000|2023-07-24 21:10:00|67363.4|67322.5|67372|67316|67374.5|67324.4|67363.1|67316|70
1690233300000|2023-07-24 21:15:00|67371.9|67319.3|67383.3|67314.8|67383.3|67319.5|67370.7|67312.3|84
1690233600000|2023-07-24 21:20:00|67381.1|67311.7|67370|67317.5|67385.5|67317.6|67368.4|67306.7|62
1690233900000|2023-07-24 21:25:00|67369.7|67317.4|67363.5|67317.5|67371|67318.8|67363.5|67311.8|39
1690234200000|2023-07-24 21:30:00|67364.7|67317.9|67361.3|67317.6|67365.1|67318.8|67360.9|67314.7|131
1690234500000|2023-07-24 21:35:00|67361.4|67317.7|67359.1|67317.9|67363.2|67318.6|67359|67314.5|122
1690234800000|2023-07-24 21:40:00|67359.2|67317.8|67357.7|67317.5|67359.9|67320.2|67357.1|67315.6|325
1690235100000|2023-07-24 21:45:00|67357.9|67317.6|67358.7|67317.7|67359.1|67320.4|67354.6|67310.9|295
1690235400000|2023-07-24 21:50:00|67358.6|67317.8|67364.8|67306.1|67368.1|67317.8|67349.2|67286|239
1690235700000|2023-07-24 21:55:00|67364.5|67305.8|67368.5|67318.9|67380.1|67326.8|67341.7|67291.4|378
1690236000000|2023-07-24 22:00:00|67370.8|67319.5|67346.4|67323.4|67370.8|67329.7|67344.3|67319.4|312
1690236300000|2023-07-24 22:05:00|67346.3|67323.3|67350.1|67330|67364.1|67339.3|67343.3|67321|292
1690236600000|2023-07-24 22:10:00|67350|67329.9|67347|67327|67350.5|67330.4|67340.4|67320.4|276
1690236900000|2023-07-24 22:15:00|67346.9|67326.9|67347.6|67327.6|67348.5|67328.5|67343.3|67323.3|233
1690237200000|2023-07-24 22:20:00|67347.4|67327.4|67351.2|67331.2|67351.2|67331.2|67342.5|67322.5|165
1690237500000|2023-07-24 22:25:00|67351.1|67331.1|67351.9|67331.9|67353.6|67333.6|67348.6|67328.6|210
1690237800000|2023-07-24 22:30:00|67352|67332|67354.9|67334.9|67356.6|67336.6|67351.7|67331.7|181
1690238100000|2023-07-24 22:35:00|67355.1|67335.1|67360.2|67340.2|67362.3|67342.3|67353.3|67333.3|244
1690238400000|2023-07-24 22:40:00|67360.3|67340.3|67354.6|67334.6|67361.7|67341.7|67353|67333|287
1690238700000|2023-07-24 22:45:00|67354.5|67334.5|67354.8|67334.8|67355.1|67335.1|67351.8|67331.8|217
1690239000000|2023-07-24 22:50:00|67354.7|67334.7|67363.8|67343.8|67364.7|67344.7|67353.9|67333.9|196
1690239300000|2023-07-24 22:55:00|67363.9|67343.9|67363|67343|67363.9|67343.9|67359.6|67339.6|176
1690239600000|2023-07-24 23:00:00|67362.8|67342.8|67371.1|67351.1|67371.5|67351.5|67362.3|67342.3|312
1690239900000|2023-07-24 23:05:00|67371|67351|67366.3|67346.3|67371.4|67351.4|67366.2|67346.2|221
1690240200000|2023-07-24 23:10:00|67366.1|67346.1|67374.6|67354.6|67375.2|67355.2|67365.9|67345.9|310
1690240500000|2023-07-24 23:15:00|67375.2|67355.2|67368.8|67348.8|67380.8|67360.8|67368.8|67348.8|245
1690240800000|2023-07-24 23:20:00|67368.9|67348.9|67354|67334|67371.1|67351.1|67351.7|67331.7|323
1690241100000|2023-07-24 23:25:00|67354.1|67334.1|67357.4|67337.4|67360.4|67340.4|67353.3|67333.3|327
1690241400000|2023-07-24 23:30:00|67357.3|67337.3|67366.8|67346.8|67367.9|67347.9|67357|67337|194
1690241700000|2023-07-24 23:35:00|67367|67347|67367.5|67347.5|67370.2|67350.2|67366.5|67346.5|173
1690242000000|2023-07-24 23:40:00|67367.4|67347.4|67366.6|67346.6|67367.5|67347.5|67364.5|67344.5|191
1690242300000|2023-07-24 23:45:00|67366.7|67346.7|67364.7|67344.7|67368.3|67348.3|67363|67343|261
1690242600000|2023-07-24 23:50:00|67364.9|67344.9|67364.8|67344.8|67368.5|67348.5|67361.2|67341.2|304
1690242900000|2023-07-24 23:55:00|67364|67344|67359.4|67339.4|67368.5|67348.5|67357.6|67337.6|332
1690243200000|2023-07-25 00:00:00|67359.2|67339.2|67347.2|67327.2|67361.1|67341.1|67347.2|67327.2|397
1690243500000|2023-07-25 00:05:00|67347.3|67327.3|67359.3|67339.3|67362.1|67342.1|67343.5|67323.5|420
1690243800000|2023-07-25 00:10:00|67359.4|67339.4|67347.7|67327.7|67359.6|67339.6|67345.4|67325.4|371
1690244100000|2023-07-25 00:15:00|67347.6|67327.6|67351|67331|67359.6|67339.6|67347|67327|317
1690244400000|2023-07-25 00:20:00|67351.1|67331.1|67341.3|67321.3|67356.7|67336.7|67339.3|67319.3|360
1690244700000|2023-07-25 00:25:00|67341.2|67321.2|67338.2|67318.2|67347.5|67327.5|67335|67315|382
1690245000000|2023-07-25 00:30:00|67338|67318|67333.9|67313.9|67341.5|67321.5|67332.4|67312.4|291
1690245300000|2023-07-25 00:35:00|67332.2|67312.2|67324.1|67304.1|67332.2|67312.2|67322|67302|322
1690245600000|2023-07-25 00:40:00|67324.2|67304.2|67324.2|67304.2|67334.2|67314.2|67323.6|67303.6|323
1690245900000|2023-07-25 00:45:00|67324|67304|67329.7|67309.7|67331.3|67311.3|67317.5|67297.5|337
1690246200000|2023-07-25 00:50:00|67329.6|67309.6|67323.4|67303.4|67338.4|67318.4|67323.4|67303.4|384
1690246500000|2023-07-25 00:55:00|67323|67303|67335.5|67315.5|67335.8|67318.5|67321.6|67301.6|439
1690246800000|2023-07-25 01:00:00|67335.6|67315.6|67315|67295|67336.6|67316.6|67311.3|67293|473
1690247100000|2023-07-25 01:05:00|67315.5|67295.5|67289|67269|67315.5|67295.5|67288.6|67268.6|496
1690247400000|2023-07-25 01:10:00|67288.9|67268.9|67286.1|67266.1|67295.5|67275.5|67284.1|67264.1|491
1690247700000|2023-07-25 01:15:00|67286.2|67266.2|67292|67272|67296.6|67276.6|67275.6|67255.6|467
1690248000000|2023-07-25 01:20:00|67292.2|67272.2|67287.3|67267.3|67307.7|67287.7|67282.7|67265.3|507
1690248300000|2023-07-25 01:25:00|67287.2|67267.2|67289.6|67269.6|67290.5|67270.5|67279.2|67259.2|539
1690248600000|2023-07-25 01:30:00|67290.6|67270.6|67288.9|67268.9|67300.9|67280.9|67285.4|67265.4|520
1690248900000|2023-07-25 01:35:00|67289.1|67269.1|67297|67277|67298.6|67280.5|67280.3|67260.3|511
1690249200000|2023-07-25 01:40:00|67296.9|67276.9|67316.1|67296.1|67316.4|67296.7|67295.3|67275.3|453
1690249500000|2023-07-25 01:45:00|67316.5|67296.5|67312.2|67292.2|67322.6|67304.6|67308.4|67291.4|391
1690249800000|2023-07-25 01:50:00|67312.4|67292.4|67292.9|67272.9|67312.8|67294.8|67288.2|67270.5|453
1690250100000|2023-07-25 01:55:00|67293|67273|67294.9|67274.9|67301.1|67281.1|67285.4|67266.1|473
1690250400000|2023-07-25 02:00:00|67294.8|67274.8|67302|67282|67307.4|67288.9|67290.7|67270.7|407
1690250700000|2023-07-25 02:05:00|67302.9|67282.9|67303.9|67283.9|67305.9|67285.9|67293.5|67274.5|319
1690251000000|2023-07-25 02:10:00|67304.1|67284.1|67307.4|67287.4|67315.7|67295.7|67300.5|67280.5|365
1690251300000|2023-07-25 02:15:00|67307.3|67287.3|67304.6|67284.6|67312.2|67292.2|67301.7|67281.9|353
1690251600000|2023-07-25 02:20:00|67304.3|67284.3|67295|67275|67304.4|67284.4|67294.6|67274.6|394
1690251900000|2023-07-25 02:25:00|67295.1|67275.1|67295.2|67275.2|67306.6|67286.6|67291.9|67272.8|423
1690252200000|2023-07-25 02:30:00|67294.9|67274.9|67289.1|67269.1|67294.9|67274.9|67279.2|67259.2|513
1690252500000|2023-07-25 02:35:00|67289|67269|67284.5|67264.5|67294.3|67274.3|67279.8|67260.3|625
1690252800000|2023-07-25 02:40:00|67284.6|67264.6|67277.3|67257.3|67285.6|67265.6|67274.6|67254.6|526
1690253100000|2023-07-25 02:45:00|67277.4|67257.4|67268.6|67248.6|67281.1|67261.1|67268.6|67248.6|433
1690253400000|2023-07-25 02:50:00|67268.7|67248.7|67256.9|67236.9|67268.7|67248.7|67245.6|67225.6|475
1690253700000|2023-07-25 02:55:00|67257|67237|67250.5|67230.5|67259.9|67239.9|67244.6|67226.9|456
1690254000000|2023-07-25 03:00:00|67251.2|67231.2|67256.8|67241.8|67264.7|67245.2|67249.7|67229.7|432
1690254300000|2023-07-25 03:05:00|67256.7|67241.7|67264.9|67244.9|67265.8|67246.1|67253.9|67233.9|308
1690254600000|2023-07-25 03:10:00|67264.7|67244.7|67258.3|67238.3|67267.1|67247.1|67251.7|67231.7|392
1690254900000|2023-07-25 03:15:00|67258.2|67238.2|67251.1|67231.1|67265.4|67245.4|67250.4|67230.4|439
1690255200000|2023-07-25 03:20:00|67250.8|67230.8|67263.3|67243.3|67269.4|67249.4|67250.7|67230.7|443
1690255500000|2023-07-25 03:25:00|67263.4|67243.4|67276.4|67256.4|67277|67257.9|67261.5|67241.5|434
1690255800000|2023-07-25 03:30:00|67276.1|67256.1|67275|67255|67280.8|67260.8|67273.7|67253.7|399
1690256100000|2023-07-25 03:35:00|67274.7|67254.7|67268.8|67248.8|67280.5|67260.5|67265.5|67245.5|404
1690256400000|2023-07-25 03:40:00|67268.9|67248.9|67268.9|67248.9|67273.1|67253.1|67264.2|67244.2|428
1690256700000|2023-07-25 03:45:00|67268.6|67248.6|67267.4|67247.4|67270.2|67250.2|67263.9|67243.9|342
1690257000000|2023-07-25 03:50:00|67267.2|67247.2|67265|67245|67270.8|67253.6|67262|67242|368
1690257300000|2023-07-25 03:55:00|67264.9|67244.9|67265.1|67245.1|67266.1|67246.1|67256.8|67236.8|433
1690257600000|2023-07-25 04:00:00|67265|67245|67263.7|67243.7|67273.6|67253.6|67263.3|67243.3|454
1690257900000|2023-07-25 04:05:00|67263.8|67243.8|67270.3|67250.3|67270.3|67252.2|67258.3|67240.7|344
1690258200000|2023-07-25 04:10:00|67270.4|67250.4|67265.1|67245.1|67273.9|67253.9|67264.8|67244.8|283
1690258500000|2023-07-25 04:15:00|67264.8|67244.8|67264.2|67244.2|67273.5|67253.5|67263.2|67243.2|347
1690258800000|2023-07-25 04:20:00|67264.1|67244.1|67272.6|67252.6|67274.3|67254.3|67261.9|67244|255
1690259100000|2023-07-25 04:25:00|67272.2|67252.2|67274.5|67254.5|67277.7|67257.7|67270.8|67250.8|299
1690259400000|2023-07-25 04:30:00|67274.6|67254.6|67278.3|67263.3|67281.4|67263.5|67274|67254|316
1690259700000|2023-07-25 04:35:00|67278.2|67263.2|67296.3|67276.3|67296.8|67276.8|67278.2|67262.5|352
1690260000000|2023-07-25 04:40:00|67296.2|67276.2|67305.8|67290.8|67312.2|67294.5|67296|67276|410
1690260300000|2023-07-25 04:45:00|67306.1|67291.1|67310.9|67290.9|67312.8|67294.3|67305.4|67287.9|427
1690260600000|2023-07-25 04:50:00|67311|67291|67318|67298|67322.1|67305.3|67308.4|67290.8|351
1690260900000|2023-07-25 04:55:00|67317.8|67297.8|67314.3|67294.3|67323.5|67303.5|67313|67293|402
1690261200000|2023-07-25 05:00:00|67314.8|67294.8|67314|67294|67319.5|67299.5|67305.3|67285.3|522
1690261500000|2023-07-25 05:05:00|67313.9|67293.9|67301.4|67281.4|67314.8|67294.8|67296.9|67276.9|486
1690261800000|2023-07-25 05:10:00|67302.3|67282.3|67296.1|67281.1|67305|67286.9|67295.9|67277.4|392
1690262100000|2023-07-25 05:15:00|67296|67281|67292.9|67272.9|67303.2|67283.2|67286.9|67266.9|427
1690262400000|2023-07-25 05:20:00|67292.2|67272.2|67287.7|67267.7|67293.7|67275.7|67281.4|67263.6|508
1690262700000|2023-07-25 05:25:00|67288|67268|67288.1|67268.1|67295.5|67277.8|67285.8|67267.1|452
1690263000000|2023-07-25 05:30:00|67288|67268|67286.7|67266.7|67293.2|67274.7|67276.2|67258.5|536
1690263300000|2023-07-25 05:35:00|67286.6|67266.6|67278.3|67258.3|67289.8|67272.6|67269.7|67249.7|522
1690263600000|2023-07-25 05:40:00|67278.4|67258.4|67275.1|67260.1|67284.9|67265.2|67274.7|67255.6|441
1690263900000|2023-07-25 05:45:00|67275.7|67260.7|67280.4|67260.4|67281.4|67263.8|67269.2|67249.2|549
1690264200000|2023-07-25 05:50:00|67280.7|67260.7|67297.4|67282.4|67312.7|67292.7|67280.2|67260.7|605
1690264500000|2023-07-25 05:55:00|67297.5|67282.5|67281.8|67261.8|67314.5|67294.5|67277.4|67257.4|687
1690264800000|2023-07-25 06:00:00|67283.3|67263.3|67298|67278|67305.4|67290.4|67271.9|67251.9|672
1690265100000|2023-07-25 06:05:00|67297.9|67277.9|67266.8|67251.8|67297.9|67279.4|67265.1|67247.8|595
1690265400000|2023-07-25 06:10:00|67266.5|67251.5|67271.9|67251.9|67277.9|67262.9|67255.7|67240.7|634
1690265700000|2023-07-25 06:15:00|67271.5|67251.5|67242.3|67227.3|67272.9|67256|67240|67222.8|524
1690266000000|2023-07-25 06:20:00|67242.1|67227.1|67244.7|67229.7|67248.7|67233.7|67237.6|67222.6|533
1690266300000|2023-07-25 06:25:00|67244.6|67229.6|67234.1|67219.1|67246|67231|67230.8|67214.1|490
1690266600000|2023-07-25 06:30:00|67233.7|67218.7|67216.5|67196.5|67243|67225.7|67216.2|67196.2|525
1690266900000|2023-07-25 06:35:00|67216.6|67196.6|67236.3|67221.3|67242.8|67226.3|67214.7|67196.6|502
1690267200000|2023-07-25 06:40:00|67236.4|67221.4|67248.7|67233.7|67250.3|67235.3|67229.5|67214.5|489
1690267500000|2023-07-25 06:45:00|67248.3|67233.3|67251.3|67236.3|67259.8|67244.8|67244.7|67229.7|485
1690267800000|2023-07-25 06:50:00|67251.4|67236.4|67251.6|67236.6|67254|67239|67245.8|67230.8|453
1690268100000|2023-07-25 06:55:00|67253.7|67238.7|67256.7|67241.7|67263.3|67248.3|67223.9|67208.9|701
1690268400000|2023-07-25 07:00:00|67257|67242|67288.3|67273.3|67309.4|67294.4|67257|67242|817
1690268700000|2023-07-25 07:05:00|67288.6|67273.6|67270.5|67255.5|67294.6|67279.6|67261.2|67245.8|680
1690269000000|2023-07-25 07:10:00|67270.8|67255.8|67247.5|67232.5|67282.3|67267.3|67241.3|67225.2|692
1690269300000|2023-07-25 07:15:00|67244.8|67229.8|67247.5|67232.5|67260.6|67245.6|67239.6|67223.8|669
1690269600000|2023-07-25 07:20:00|67247.6|67232.6|67254.5|67239.5|67264.5|67248.5|67247.3|67232.3|579
1690269900000|2023-07-25 07:25:00|67254.7|67239.7|67256|67241|67258.3|67242.4|67234.2|67219.2|582
1690270200000|2023-07-25 07:30:00|67256.1|67241.1|67242.5|67227.5|67260.9|67245.9|67230|67213.7|636
1690270500000|2023-07-25 07:35:00|67242|67227|67269.3|67254.3|67275.4|67260.4|67241.5|67226.5|609
1690270800000|2023-07-25 07:40:00|67269.2|67254.2|67267.2|67252.2|67286.5|67271.5|67263.5|67245.8|606
1690271100000|2023-07-25 07:45:00|67267.1|67252.1|67255.3|67240.3|67270.3|67254.2|67247|67232|644
1690271400000|2023-07-25 07:50:00|67254.7|67239.7|67276|67261|67283.8|67268.8|67244.6|67229.6|614
1690271700000|2023-07-25 07:55:00|67278.4|67258.4|67314.4|67294.4|67321.9|67301.9|67274.4|67255.3|578
1690272000000|2023-07-25 08:00:00|67314.1|67294.1|67365.6|67350.6|67411.6|67391.6|67314.1|67294.1|941
1690272300000|2023-07-25 08:05:00|67368.2|67348.2|67377.8|67362.8|67381.8|67363.9|67348.2|67331.7|758
1690272600000|2023-07-25 08:10:00|67377.6|67362.6|67380|67365|67419|67399.8|67376.8|67361.8|682
1690272900000|2023-07-25 08:15:00|67372.9|67357.9|67410.7|67395.7|67415.3|67399.4|67372.9|67357.9|697
1690273200000|2023-07-25 08:20:00|67410.4|67395.4|67385.7|67370.7|67422.7|67407.7|67374|67359|645
1690273500000|2023-07-25 08:25:00|67385.9|67370.9|67356.7|67341.7|67388.9|67373.9|67350.4|67335.4|679
1690273800000|2023-07-25 08:30:00|67356.6|67341.6|67357.7|67342.7|67377.3|67362.3|67350.7|67335.7|595
1690274100000|2023-07-25 08:35:00|67359.6|67344.6|67336.5|67321.5|67359.8|67344.8|67331.1|67316.1|614
1690274400000|2023-07-25 08:40:00|67336.6|67321.6|67349.6|67334.6|67354.2|67339.2|67331.1|67316.1|612
1690274700000|2023-07-25 08:45:00|67349.5|67334.5|67344.1|67329.1|67352.3|67337.3|67335.5|67320.5|549
1690275000000|2023-07-25 08:50:00|67344|67329|67339.9|67324.9|67344|67329|67317.2|67302.2|602
1690275300000|2023-07-25 08:55:00|67340.4|67325.4|67349.5|67334.5|67360.7|67344.6|67340.4|67325.4|604
1690275600000|2023-07-25 09:00:00|67349.7|67334.7|67356.5|67341.5|67360.7|67345.7|67341.4|67326.4|526
1690275900000|2023-07-25 09:05:00|67356.6|67341.6|67353.8|67338.8|67356.6|67341.6|67332|67317|555
1690276200000|2023-07-25 09:10:00|67355.6|67340.6|67374.6|67359.6|67376.4|67359.6|67355.3|67340.3|542
1690276500000|2023-07-25 09:15:00|67374.7|67359.7|67393.2|67378.2|67414.4|67397.3|67374|67359|554
1690276800000|2023-07-25 09:20:00|67393.1|67378.1|67407.6|67392.6|67413.8|67398.8|67390.6|67375.6|442
1690277100000|2023-07-25 09:25:00|67407.4|67392.4|67412.7|67397.7|67417.7|67402.7|67397.5|67379|544
1690277400000|2023-07-25 09:30:00|67412.9|67397.9|67428.2|67413.2|67433.1|67418|67411.4|67396.4|564
1690277700000|2023-07-25 09:35:00|67428|67413|67441|67426|67441.2|67426.2|67419.2|67404.2|506
1690278000000|2023-07-25 09:40:00|67441.1|67426.1|67477.3|67457.3|67483.5|67468.5|67441|67426|566
1690278300000|2023-07-25 09:45:00|67477|67457|67480.2|67465.2|67488.4|67473.4|67466.6|67451.6|546
1690278600000|2023-07-25 09:50:00|67480.1|67465.1|67466.5|67451.5|67483.2|67468.2|67459.8|67444.8|577
1690278900000|2023-07-25 09:55:00|67466.7|67451.7|67486.3|67471.3|67489.8|67474.8|67463.5|67448.5|487
1690279200000|2023-07-25 10:00:00|67486.4|67471.4|67480.8|67465.8|67496.4|67481.4|67474.2|67459.2|486
1690279500000|2023-07-25 10:05:00|67480.4|67465.4|67473.1|67458.1|67480.4|67465.4|67462.9|67447.9|533
1690279800000|2023-07-25 10:10:00|67473|67458|67464.4|67449.4|67475.5|67460.3|67464|67449|514
1690280100000|2023-07-25 10:15:00|67464.5|67449.5|67466.6|67451.6|67481.4|67463|67462.1|67447.1|550
1690280400000|2023-07-25 10:20:00|67466.7|67451.7|67466.8|67451.8|67478.8|67463.8|67462.9|67447.9|519
1690280700000|2023-07-25 10:25:00|67466.7|67451.7|67469.4|67449.4|67469.8|67454.8|67459.3|67444.3|361
1690281000000|2023-07-25 10:30:00|67469.6|67449.6|67469.5|67449.5|67472.9|67453.1|67464.5|67447.4|387
1690281300000|2023-07-25 10:35:00|67469.4|67449.4|67469.1|67449.1|67471.5|67452.8|67464.7|67448.6|386
1690281600000|2023-07-25 10:40:00|67469|67449|67471.7|67451.7|67472.9|67455.9|67464.6|67446.2|418
1690281900000|2023-07-25 10:45:00|67471.8|67451.8|67470|67450|67473.8|67455.2|67465.1|67447.1|393
1690282200000|2023-07-25 10:50:00|67470.3|67450.3|67462.3|67442.3|67472.2|67454.7|67462.2|67442.2|478
1690282500000|2023-07-25 10:55:00|67462.2|67442.2|67472.1|67452.1|67472.6|67455.6|67461.4|67441.4|425
1690282800000|2023-07-25 11:00:00|67472.5|67452.5|67467.6|67452.6|67472.7|67456|67463|67444.8|477
1690283100000|2023-07-25 11:05:00|67467.5|67452.5|67474.7|67459.7|67476.7|67461.3|67465.9|67448.2|462
1690283400000|2023-07-25 11:10:00|67474.4|67459.4|67484.8|67464.8|67504|67489|67474.4|67459.4|566
1690283700000|2023-07-25 11:15:00|67483|67468|67487.2|67472.2|67504|67489|67480.2|67465.2|568
1690284000000|2023-07-25 11:20:00|67487.1|67472.1|67463.5|67448.5|67495.8|67479.2|67460.9|67445.9|665
1690284300000|2023-07-25 11:25:00|67463.4|67448.4|67478.6|67463.6|67484|67469|67460.7|67445.7|546
1690284600000|2023-07-25 11:30:00|67478.8|67463.8|67475.2|67460.2|67480.6|67465.6|67471.4|67456.4|524
1690284900000|2023-07-25 11:35:00|67475|67460|67465.1|67450.1|67478.3|67463.3|67463.8|67448.8|481
1690285200000|2023-07-25 11:40:00|67465|67450|67456.2|67441.2|67468.6|67453.6|67455.3|67440.3|592
1690285500000|2023-07-25 11:45:00|67455.8|67440.8|67453.8|67438.8|67464.7|67449.7|67453.7|67438.7|533
1690285800000|2023-07-25 11:50:00|67456|67441|67448.3|67428.3|67456.8|67441.8|67445.5|67427.9|584
1690286100000|2023-07-25 11:55:00|67446.9|67431.9|67445.7|67430.7|67458|67443|67441.4|67426.4|698
1690286400000|2023-07-25 12:00:00|67446.3|67431.3|67444|67424|67451.6|67435.5|67436.3|67418.6|649
1690286700000|2023-07-25 12:05:00|67444.8|67424.8|67434.6|67419.6|67447.7|67427.7|67430.1|67413.1|545
1690287000000|2023-07-25 12:10:00|67434.8|67419.8|67431.6|67416.6|67441.4|67426.4|67427.8|67412.8|590
1690287300000|2023-07-25 12:15:00|67430.9|67415.9|67443.6|67428.6|67447|67428.6|67422.2|67407.2|581
1690287600000|2023-07-25 12:20:00|67443.9|67428.9|67435.8|67420.8|67445.4|67430.4|67428.3|67413.3|571
1690287900000|2023-07-25 12:25:00|67436.6|67421.6|67434.9|67419.9|67450.3|67435.3|67434.8|67419.8|545
1690288200000|2023-07-25 12:30:00|67435|67420|67465.7|67450.7|67468.7|67453.7|67434.2|67419.2|541
1690288500000|2023-07-25 12:35:00|67465.8|67450.8|67454.9|67439.9|67482.5|67467.5|67452.7|67437.7|597
1690288800000|2023-07-25 12:40:00|67455.6|67440.6|67453|67438|67460.7|67445.7|67447.1|67432.1|516
1690289100000|2023-07-25 12:45:00|67453.4|67438.4|67469.8|67454.8|67474.1|67459.1|67450.1|67435.1|609
1690289400000|2023-07-25 12:50:00|67470|67455|67445.9|67430.9|67470|67455|67443.1|67428.1|527
1690289700000|2023-07-25 12:55:00|67446.1|67431.1|67452.8|67432.8|67455.7|67437.5|67440|67425|604
1690290000000|2023-07-25 13:00:00|67451.4|67431.4|67484.6|67469.6|67508.3|67490.5|67447.8|67427.8|777
1690290300000|2023-07-25 13:05:00|67484.8|67469.8|67479.1|67459.1|67484.9|67469.9|67467.1|67452.1|596
1690290600000|2023-07-25 13:10:00|67479.2|67459.2|67568.8|67553.8|67570.6|67555.6|67477.3|67459|766
1690290900000|2023-07-25 13:15:00|67570.9|67555.9|67570.3|67555.3|67582.5|67567.5|67535.8|67520.8|747
1690291200000|2023-07-25 13:20:00|67569.8|67554.8|67589.6|67574.6|67590.4|67575.4|67564.6|67549.6|667
1690291500000|2023-07-25 13:25:00|67589.8|67574.8|67581.1|67566.1|67590.4|67575.4|67576.6|67561.6|649
1690291800000|2023-07-25 13:30:00|67582|67567|67549.8|67529.8|67588.4|67573.4|67545.4|67528.8|738
1690292100000|2023-07-25 13:35:00|67549.6|67529.6|67534.2|67519.2|67553.2|67535.9|67525.1|67510.1|649
1690292400000|2023-07-25 13:40:00|67533.7|67518.7|67507.9|67487.9|67538.1|67522.6|67504.5|67484.5|656
1690292700000|2023-07-25 13:45:00|67506.4|67491.4|67508.6|67493.6|67520.3|67503.6|67502.5|67483.9|564
1690293000000|2023-07-25 13:50:00|67508.7|67493.7|67533.3|67518.3|67535.7|67520.7|67495.5|67479.2|610
1690293300000|2023-07-25 13:55:00|67533.5|67518.5|67516.8|67496.8|67540.1|67525.1|67509.3|67491.3|609
1690293600000|2023-07-25 14:00:00|67517|67497|67570.9|67550.9|67584.4|67564.4|67517|67497|819
1690293900000|2023-07-25 14:05:00|67571.2|67551.2|67550.7|67535.7|67574.8|67559.8|67537.9|67522.9|655
1690294200000|2023-07-25 14:10:00|67551.5|67536.5|67528.9|67508.9|67557.5|67542.5|67526.2|67506.2|556
1690294500000|2023-07-25 14:15:00|67529.2|67509.2|67521|67501|67534.2|67514.2|67511.4|67491.4|607
1690294800000|2023-07-25 14:20:00|67521.1|67501.1|67535.4|67515.4|67536.4|67521.1|67511.4|67491.4|552
1690295100000|2023-07-25 14:25:00|67535.1|67515.1|67568.4|67548.4|67577.1|67557.1|67533.1|67513.2|529
1690295400000|2023-07-25 14:30:00|67568.6|67548.6|67612.4|67592.4|67613.3|67595.1|67568.6|67548.6|611
1690295700000|2023-07-25 14:35:00|67612.7|67592.7|67574.6|67554.6|67621.4|67601.8|67549.4|67529.4|721
1690296000000|2023-07-25 14:40:00|67574.5|67554.5|67564.1|67544.1|67582.5|67567.5|67560.3|67542.6|615
1690296300000|2023-07-25 14:45:00|67564|67544|67553.4|67533.4|67578.4|67563.4|67553|67533|588
1690296600000|2023-07-25 14:50:00|67553.3|67533.3|67503.1|67488.1|67553.5|67533.5|67486.1|67469.4|685
1690296900000|2023-07-25 14:55:00|67504.2|67489.2|67471.3|67456.3|67507.1|67492.1|67469.4|67454.4|752
1690297200000|2023-07-25 15:00:00|67470.6|67455.6|67471.5|67451.5|67478.4|67459.4|67457.6|67437.6|706
1690297500000|2023-07-25 15:05:00|67471.3|67451.3|67459|67439|67471.3|67451.3|67447.1|67427.1|518
1690297800000|2023-07-25 15:10:00|67459.8|67439.8|67468.8|67448.8|67472.7|67452.7|67445.7|67425.7|431
1690298100000|2023-07-25 15:15:00|67468.7|67448.7|67489.7|67469.7|67491.6|67473.7|67468.1|67448.1|539
1690298400000|2023-07-25 15:20:00|67489.8|67469.8|67462.1|67447.1|67491.2|67471.2|67459.2|67442|518
1690298700000|2023-07-25 15:25:00|67462.2|67447.2|67449.1|67434.1|67478.4|67462.7|67441.9|67426.9|456
1690299000000|2023-07-25 15:30:00|67451.2|67436.2|67444|67429|67461.2|67446.2|67437.7|67422.7|521
1690299300000|2023-07-25 15:35:00|67443.9|67428.9|67441.1|67426.1|67468.8|67453.8|67440.2|67425.2|556
1690299600000|2023-07-25 15:40:00|67440.9|67425.9|67424.1|67409.1|67442.6|67427.6|67419.9|67404.9|443
1690299900000|2023-07-25 15:45:00|67424.2|67409.2|67435.1|67420.1|67453.4|67438.4|67424.2|67409.2|418
1690300200000|2023-07-25 15:50:00|67435.3|67420.3|67432.5|67417.5|67452.5|67437.5|67432.3|67417.3|410
1690300500000|2023-07-25 15:55:00|67432.6|67417.6|67445.5|67430.5|67452.2|67437.2|67421.8|67406.8|541
1690300800000|2023-07-25 16:00:00|67445.3|67430.3|67436.7|67421.7|67450.9|67435.9|67436.1|67421.1|555
1690301100000|2023-07-25 16:05:00|67436.9|67421.9|67415.7|67400.7|67439.4|67424.4|67412|67397|498
1690301400000|2023-07-25 16:10:00|67415.6|67400.6|67429.2|67414.2|67429.2|67414.2|67415|67400|482
1690301700000|2023-07-25 16:15:00|67429.3|67414.3|67432.6|67417.6|67432.6|67417.6|67416.3|67401.3|427
1690302000000|2023-07-25 16:20:00|67432.5|67417.5|67421.1|67406.1|67435.3|67420.3|67419.2|67404.2|476
1690302300000|2023-07-25 16:25:00|67420.9|67405.9|67447.9|67432.9|67451.7|67436.7|67420.4|67405.4|447
1690302600000|2023-07-25 16:30:00|67447.8|67432.8|67441|67426|67454.8|67439.8|67434.9|67419.9|420
1690302900000|2023-07-25 16:35:00|67441.1|67426.1|67448.3|67433.3|67449|67434|67435.3|67420.3|392
1690303200000|2023-07-25 16:40:00|67448.5|67433.5|67436.8|67421.8|67449.6|67434.6|67434.4|67419.4|414
1690303500000|2023-07-25 16:45:00|67436.9|67421.9|67492|67477|67492.9|67477.9|67436.9|67421.9|531
1690303800000|2023-07-25 16:50:00|67491.9|67476.9|67485.5|67470.5|67494.8|67479.8|67481.8|67466.8|530
1690304100000|2023-07-25 16:55:00|67485.6|67470.6|67490|67475|67497.3|67482.3|67480.4|67465.4|530
1690304400000|2023-07-25 17:00:00|67491.1|67476.1|67499.8|67484.8|67508.5|67493.5|67490.4|67475.4|556
1690304700000|2023-07-25 17:05:00|67499.6|67484.6|67505.7|67490.7|67509.2|67494.2|67493.8|67478.8|465
1690305000000|2023-07-25 17:10:00|67504.8|67489.8|67513.2|67498.2|67513.4|67498.4|67503|67488|467
1690305300000|2023-07-25 17:15:00|67513.3|67498.3|67527.1|67512.1|67528.7|67513.7|67511.6|67496.6|492
1690305600000|2023-07-25 17:20:00|67527.3|67512.3|67516.7|67501.7|67533.2|67518.2|67515.8|67500.8|534
1690305900000|2023-07-25 17:25:00|67517|67502|67509.3|67494.3|67523.6|67508.6|67509.3|67494.3|522
1690306200000|2023-07-25 17:30:00|67508.2|67493.2|67516.4|67501.4|67520.5|67505.5|67508.2|67493.2|466
1690306500000|2023-07-25 17:35:00|67516.5|67501.5|67506.4|67491.4|67517.6|67501.6|67504|67489|521
1690306800000|2023-07-25 17:40:00|67506.3|67491.3|67501.7|67486.7|67510.1|67495.1|67500.8|67485.8|438
1690307100000|2023-07-25 17:45:00|67501.6|67486.6|67504.1|67489.1|67508|67491|67493.8|67476.9|466
1690307400000|2023-07-25 17:50:00|67504|67489|67504.7|67489.7|67509.9|67494.9|67502.6|67487.6|395
1690307700000|2023-07-25 17:55:00|67504.6|67489.6|67509|67494|67512.2|67497.2|67504.6|67489.6|434
1690308000000|2023-07-25 18:00:00|67508.9|67493.9|67512.8|67497.8|67521.8|67506.8|67506.6|67491.6|480
1690308300000|2023-07-25 18:05:00|67512.6|67497.6|67500.9|67480.9|67514.5|67499.5|67497.5|67480.2|417
1690308600000|2023-07-25 18:10:00|67500.1|67485.1|67502.9|67487.9|67506.5|67491.5|67498.3|67479.7|308
1690308900000|2023-07-25 18:15:00|67502.8|67487.8|67504.2|67489.2|67507.8|67492.8|67501|67486|384
1690309200000|2023-07-25 18:20:00|67504.1|67489.1|67525.6|67505.6|67532.2|67514.6|67504.1|67489.1|403
1690309500000|2023-07-25 18:25:00|67525.4|67505.4|67509.8|67494.8|67525.4|67508.6|67509.7|67494.7|349
1690309800000|2023-07-25 18:30:00|67509.6|67494.6|67509.7|67494.7|67516.6|67501.6|67502.2|67485.4|374
1690310100000|2023-07-25 18:35:00|67509.8|67494.8|67503.3|67488.3|67517.7|67502.7|67501.6|67484|454
1690310400000|2023-07-25 18:40:00|67503.2|67488.2|67505|67485|67513.9|67494.6|67499.5|67482.2|449
1690310700000|2023-07-25 18:45:00|67504.9|67484.9|67491.9|67471.9|67504.9|67486.5|67486.5|67466.5|466
1690311000000|2023-07-25 18:50:00|67492|67472|67489.5|67474.5|67494.8|67478.6|67479.9|67462.2|507
1690311300000|2023-07-25 18:55:00|67489.4|67474.4|67472.2|67457.2|67492|67477|67469.3|67454.3|584
1690311600000|2023-07-25 19:00:00|67472.1|67457.1|67476.7|67461.7|67477.5|67462.5|67460.3|67443.2|592
1690311900000|2023-07-25 19:05:00|67476.4|67461.4|67478|67463|67484.4|67469.4|67475.5|67460.5|481
1690312200000|2023-07-25 19:10:00|67476.8|67461.8|67455.8|67440.8|67476.8|67461.8|67454.7|67438.9|469
1690312500000|2023-07-25 19:15:00|67455.9|67440.9|67459|67444|67459.3|67444.3|67440.5|67425.5|454
1690312800000|2023-07-25 19:20:00|67460.1|67445.1|67440|67425|67462.2|67447.2|67440|67422.1|402
1690313100000|2023-07-25 19:25:00|67440.1|67425.1|67446.7|67431.7|67449|67434|67439.8|67424.8|459
1690313400000|2023-07-25 19:30:00|67446.9|67431.9|67443.5|67428.5|67455.9|67440.9|67443|67428|500
1690313700000|2023-07-25 19:35:00|67443.6|67428.6|67443.5|67428.5|67444.2|67429.2|67439.4|67424.4|417
1690314000000|2023-07-25 19:40:00|67443.4|67428.4|67448.3|67428.3|67448.3|67432|67439.8|67424.8|446
1690314300000|2023-07-25 19:45:00|67448.7|67428.7|67443.3|67428.3|67448.8|67431.8|67438.2|67421.3|476
1690314600000|2023-07-25 19:50:00|67443.4|67428.4|67429.2|67414.2|67446.9|67431.9|67429.2|67414.2|427
1690314900000|2023-07-25 19:55:00|67429.3|67414.3|67430.4|67415.4|67432.3|67417.3|67425.2|67410.2|543
1690315200000|2023-07-25 20:00:00|67430.6|67415.6|67425.5|67405.5|67431.5|67415.6|67414.5|67395.6|556
1690315500000|2023-07-25 20:05:00|67426.1|67406.1|67428.2|67408.2|67428.8|67408.8|67422.4|67402.4|333
1690315800000|2023-07-25 20:10:00|67428.4|67408.4|67429.5|67409.5|67430.3|67411.5|67420.9|67400.9|330
1690316100000|2023-07-25 20:15:00|67430|67410|67435.6|67415.6|67435.7|67415.7|67428.4|67408.4|379
1690316400000|2023-07-25 20:20:00|67435.3|67415.3|67424.1|67409.1|67435.6|67417.7|67423.8|67405.5|244
1690316700000|2023-07-25 20:25:00|67423.8|67408.8|67423.2|67403.2|67426.1|67408.8|67422.3|67402.7|279
1690317000000|2023-07-25 20:30:00|67423.1|67403.1|67427.1|67407.1|67427.6|67407.6|67421.2|67401.2|336
1690317300000|2023-07-25 20:35:00|67427|67407|67426.8|67406.8|67428.5|67408.5|67422.6|67402.6|342
1690317600000|2023-07-25 20:40:00|67426.7|67406.7|67424|67404|67426.8|67406.8|67419.7|67399.7|323
1690317900000|2023-07-25 20:45:00|67424.5|67404.5|67416|67396|67425|67405|67410|67390|475
1690318200000|2023-07-25 20:50:00|67415.5|67395.5|67417|67397|67421|67401|67414.6|67394.6|435
1690318500000|2023-07-25 20:55:00|67417.2|67397.2|67443.3|67363.7|67443.3|67397.6|67409.7|67362.4|364
1690318800000|2023-07-25 21:00:00|67449.4|67361|67444.8|67366.9|67449.6|67372.6|67438.8|67356.7|30
1690319100000|2023-07-25 21:05:00|67445.5|67356.8|67423.9|67387|67445.6|67392|67423|67356.3|95
1690319400000|2023-07-25 21:10:00|67423.7|67386.8|67430|67375.1|67432|67395.1|67423.7|67375.1|80
1690319700000|2023-07-25 21:15:00|67430.2|67375.4|67427.9|67375|67431.2|67376.1|67422.4|67373.6|103
1690320000000|2023-07-25 21:20:00|67422.4|67374.9|67421.4|67390.4|67431.2|67390.4|67421.4|67372.2|118
1690320300000|2023-07-25 21:25:00|67421.3|67390.5|67415.4|67382.6|67421.5|67390.5|67411.6|67381.8|97
1690320600000|2023-07-25 21:30:00|67415.3|67382.7|67411.5|67387|67417.9|67387.6|67411.4|67382.7|103
1690320900000|2023-07-25 21:35:00|67411.4|67387.2|67420.4|67388.1|67420.6|67388.2|67410.9|67385.7|81
1690321200000|2023-07-25 21:40:00|67420.5|67388.2|67404.4|67372.3|67425.6|67388.2|67403.9|67371.1|176
1690321500000|2023-07-25 21:45:00|67404.5|67371.4|67419.4|67368.5|67419.6|67377.2|67403.1|67368.1|235
1690321800000|2023-07-25 21:50:00|67419.3|67368.6|67404.2|67373|67419.8|67373.7|67396.4|67368|248
1690322100000|2023-07-25 21:55:00|67404.5|67372.9|67393.8|67373.8|67406.2|67374.3|67392.5|67368.8|225
1690322400000|2023-07-25 22:00:00|67393.7|67373.7|67410.8|67390.8|67411.5|67391.2|67393.7|67373.7|333
1690322700000|2023-07-25 22:05:00|67410.9|67390.9|67418.5|67398.5|67419.3|67399.3|67410.8|67390.8|160
1690323000000|2023-07-25 22:10:00|67418.4|67398.4|67435.6|67415.6|67435.7|67415.7|67418.3|67398.3|371
1690323300000|2023-07-25 22:15:00|67435.7|67415.7|67444.5|67424.5|67445.1|67425.1|67431.2|67411.2|291
1690323600000|2023-07-25 22:20:00|67444.6|67424.6|67430.9|67410.9|67446.9|67426.9|67428.4|67408.4|258
1690323900000|2023-07-25 22:25:00|67431|67411|67430.2|67410.2|67432.6|67412.6|67427.2|67407.2|223
1690324200000|2023-07-25 22:30:00|67430.3|67410.3|67428.3|67408.3|67430.4|67410.4|67426.2|67406.2|190
1690324500000|2023-07-25 22:35:00|67428.2|67408.2|67430.2|67410.2|67432.7|67412.7|67426.4|67406.4|161
1690324800000|2023-07-25 22:40:00|67430.1|67410.1|67427.7|67407.7|67430.1|67410.1|67422.8|67402.8|192
1690325100000|2023-07-25 22:45:00|67427.9|67407.9|67424.1|67404.1|67430.1|67410.1|67424.1|67404.1|188
1690325400000|2023-07-25 22:50:00|67424.2|67404.2|67426.7|67406.7|67428.6|67408.6|67421.1|67401.1|157
1690325700000|2023-07-25 22:55:00|67426.8|67406.8|67434.3|67414.3|67434.8|67414.8|67426.5|67406.5|154
1690326000000|2023-07-25 23:00:00|67434.2|67414.2|67429.2|67409.2|67434.4|67414.4|67424.6|67404.6|281
1690326300000|2023-07-25 23:05:00|67429.3|67409.3|67435.6|67415.6|67436.9|67416.9|67428.4|67408.4|209
1690326600000|2023-07-25 23:10:00|67435.8|67415.8|67429.7|67409.7|67437|67417|67428.4|67408.4|211
1690326900000|2023-07-25 23:15:00|67429.5|67409.5|67435.4|67415.4|67436|67416|67428.9|67408.9|158
1690327200000|2023-07-25 23:20:00|67435.3|67415.3|67435.2|67415.2|67438.1|67418.1|67433.3|67413.3|177
1690327500000|2023-07-25 23:25:00|67435.3|67415.3|67434.6|67414.6|67436.6|67416.6|67432.6|67412.6|187
1690327800000|2023-07-25 23:30:00|67434.3|67414.3|67441.8|67421.8|67442.1|67422.1|67432.5|67412.5|214
1690328100000|2023-07-25 23:35:00|67441.7|67421.7|67444.9|67424.9|67448.5|67428.5|67441.7|67421.7|135
1690328400000|2023-07-25 23:40:00|67444.8|67424.8|67444.1|67424.1|67445.8|67425.8|67444.1|67424.1|130
1690328700000|2023-07-25 23:45:00|67444.3|67424.3|67447.2|67427.2|67450.5|67430.5|67444|67424|192
1690329000000|2023-07-25 23:50:00|67447.3|67427.3|67439.2|67419.2|67448.3|67428.3|67435|67415|216
1690329300000|2023-07-25 23:55:00|67439.3|67419.3|67442.2|67422.2|67443|67423|67438.6|67418.6|150
1690329600000|2023-07-26 00:00:00|67442|67422|67425.4|67405.4|67442|67422|67422.5|67402.5|386
1690329900000|2023-07-26 00:05:00|67425.5|67405.5|67444.8|67424.8|67451.3|67431.3|67423.1|67403.1|278
1690330200000|2023-07-26 00:10:00|67444.7|67424.7|67459|67439|67459|67439|67440|67420|294
1690330500000|2023-07-26 00:15:00|67459.1|67439.1|67462.5|67442.5|67464.9|67444.9|67452.3|67432.3|333
1690330800000|2023-07-26 00:20:00|67462.7|67442.7|67469.5|67449.5|67472.2|67452.2|67462.7|67442.7|309
1690331100000|2023-07-26 00:25:00|67469.6|67449.6|67463.5|67443.5|67476.4|67456.4|67463.5|67443.5|251
1690331400000|2023-07-26 00:30:00|67463.6|67443.6|67471.8|67451.8|67478.3|67458.3|67463|67443|295
1690331700000|2023-07-26 00:35:00|67471.6|67451.6|67465.5|67445.5|67472.9|67452.9|67453.8|67433.8|283
1690332000000|2023-07-26 00:40:00|67465.9|67445.9|67460.6|67440.6|67466|67446|67458.5|67438.5|340
1690332300000|2023-07-26 00:45:00|67460.8|67440.8|67466.6|67446.6|67467.1|67447.1|67459.5|67439.5|339
1690332600000|2023-07-26 00:50:00|67466.5|67446.5|67465.2|67445.2|67473.6|67453.6|67462.5|67442.5|408
1690332900000|2023-07-26 00:55:00|67467.5|67447.5|67469.8|67449.8|67474.1|67454.1|67466|67446|458
1690333200000|2023-07-26 01:00:00|67469.9|67449.9|67468|67448|67480.9|67460.9|67466.1|67446.1|480
1690333500000|2023-07-26 01:05:00|67468.1|67448.1|67482.7|67462.7|67483|67463|67467.2|67447.2|436
1690333800000|2023-07-26 01:10:00|67483.1|67463.1|67476.8|67456.8|67492|67472|67476.8|67456.8|430
1690334100000|2023-07-26 01:15:00|67477|67457|67480.9|67460.9|67498.9|67478.9|67465.4|67445.4|611
1690334400000|2023-07-26 01:20:00|67481|67461|67493|67473|67497.2|67480.1|67478.8|67458.8|465
1690334700000|2023-07-26 01:25:00|67492.8|67472.8|67489.9|67469.9|67498.2|67478.2|67489.1|67469.1|406
1690335000000|2023-07-26 01:30:00|67489.7|67469.7|67486.4|67466.4|67503.4|67483.4|67467.5|67447.5|750
1690335300000|2023-07-26 01:35:00|67486.1|67466.1|67485|67465|67491.2|67471.2|67473.9|67453.9|597
1690335600000|2023-07-26 01:40:00|67483.5|67463.5|67501.7|67481.7|67505.5|67485.5|67476.5|67456.5|544
1690335900000|2023-07-26 01:45:00|67501.8|67481.8|67494.1|67474.1|67507.9|67488.7|67493.8|67473.8|541
1690336200000|2023-07-26 01:50:00|67493.8|67473.8|67514.8|67494.8|67519.1|67499.8|67483.6|67463.6|555
1690336500000|2023-07-26 01:55:00|67515.1|67495.1|67515.2|67495.2|67518.3|67498.3|67507.6|67487.6|495
1690336800000|2023-07-26 02:00:00|67514.4|67494.4|67503.7|67483.7|67518.1|67498.1|67498.6|67478.6|541
1690337100000|2023-07-26 02:05:00|67503.8|67483.8|67509.6|67489.6|67511.8|67491.8|67503.6|67483.6|468
1690337400000|2023-07-26 02:10:00|67509.8|67489.8|67510.8|67490.8|67518.1|67498.1|67508.1|67488.1|460
1690337700000|2023-07-26 02:15:00|67510.9|67490.9|67500.5|67480.5|67516.1|67496.1|67500|67480|424
1690338000000|2023-07-26 02:20:00|67500.8|67480.8|67492.1|67472.1|67502.2|67482.2|67491.5|67471.5|367
1690338300000|2023-07-26 02:25:00|67491.8|67471.8|67490.5|67470.5|67496.8|67476.8|67488.4|67468.4|369
1690338600000|2023-07-26 02:30:00|67490.4|67470.4|67480.1|67460.1|67490.6|67470.6|67479.8|67459.8|358
1690338900000|2023-07-26 02:35:00|67480.4|67460.4|67490.6|67470.6|67492.4|67474.2|67480|67460|466
1690339200000|2023-07-26 02:40:00|67489.4|67469.4|67474.9|67454.9|67489.9|67471|67471.4|67451.4|405
1690339500000|2023-07-26 02:45:00|67474.5|67454.5|67478|67458|67482.7|67463.2|67471.9|67451.9|430
1690339800000|2023-07-26 02:50:00|67477.7|67457.7|67472.2|67452.2|67477.8|67457.8|67469.1|67449.1|437
1690340100000|2023-07-26 02:55:00|67472.4|67452.4|67469|67449|67478|67458|67465.2|67445.2|437
1690340400000|2023-07-26 03:00:00|67468.9|67448.9|67468.9|67448.9|67474.1|67454.1|67467.2|67447.2|445
1690340700000|2023-07-26 03:05:00|67469|67449|67463.1|67443.1|67469.8|67449.8|67459.5|67439.5|467
1690341000000|2023-07-26 03:10:00|67463|67443|67463.6|67443.6|67463.9|67443.9|67458.6|67438.6|393
1690341300000|2023-07-26 03:15:00|67464.1|67444.1|67469.2|67449.2|67471.5|67452.2|67463.5|67443.5|368
1690341600000|2023-07-26 03:20:00|67469.6|67449.6|67473.5|67453.5|67474.6|67454.6|67464.2|67444.2|462
1690341900000|2023-07-26 03:25:00|67473.4|67453.4|67469|67449|67475.4|67455.8|67466.9|67448.2|423
1690342200000|2023-07-26 03:30:00|67468.9|67448.9|67453.5|67433.5|67469.8|67449.8|67453.2|67433.2|380
1690342500000|2023-07-26 03:35:00|67453.6|67433.6|67448.1|67428.1|67454.1|67434.1|67441.2|67421.2|340
1690342800000|2023-07-26 03:40:00|67447.9|67427.9|67451.8|67431.8|67452.8|67432.8|67447.9|67427.9|368
1690343100000|2023-07-26 03:45:00|67451.9|67431.9|67452|67432|67455.7|67435.7|67450.8|67430.8|420
1690343400000|2023-07-26 03:50:00|67452.3|67432.3|67449.2|67429.2|67458.8|67441|67449|67429|389
1690343700000|2023-07-26 03:55:00|67449|67429|67447.9|67427.9|67451.2|67431.4|67442.9|67424.4|410
1690344000000|2023-07-26 04:00:00|67448.5|67428.5|67444.5|67424.5|67450.5|67430.5|67438.4|67418.4|382
1690344300000|2023-07-26 04:05:00|67444.4|67424.4|67443.2|67423.2|67449.2|67429.2|67442.6|67422.6|427
1690344600000|2023-07-26 04:10:00|67443.1|67423.1|67442.8|67422.8|67444.5|67424.5|67440.9|67420.9|445
1690344900000|2023-07-26 04:15:00|67442.5|67422.5|67436.5|67416.5|67443|67423|67435.3|67415.3|381
1690345200000|2023-07-26 04:20:00|67436.7|67416.7|67428.7|67408.7|67439.4|67419.4|67425.3|67405.3|391
1690345500000|2023-07-26 04:25:00|67428.8|67408.8|67425.6|67405.6|67434.5|67414.5|67425|67405|358
1690345800000|2023-07-26 04:30:00|67425.9|67405.9|67431.8|67411.8|67432.7|67412.7|67425.3|67405.3|351
1690346100000|2023-07-26 04:35:00|67431.9|67411.9|67432.1|67412.1|67435.5|67415.5|67431.2|67411.2|339
1690346400000|2023-07-26 04:40:00|67431.5|67411.5|67438.9|67418.9|67439.4|67419.4|67431.3|67411.3|377
1690346700000|2023-07-26 04:45:00|67439.1|67419.1|67448.4|67428.4|67449.8|67429.8|67439.1|67419.1|394
1690347000000|2023-07-26 04:50:00|67448.3|67428.3|67461.6|67441.6|67461.7|67441.7|67447.9|67427.9|353
1690347300000|2023-07-26 04:55:00|67461.5|67441.5|67455.4|67435.4|67466.5|67446.5|67453.7|67433.7|407
1690347600000|2023-07-26 05:00:00|67455.5|67435.5|67451.2|67431.2|67459|67439|67447.2|67429.2|433
1690347900000|2023-07-26 05:05:00|67451|67431|67443.8|67423.8|67452.8|67435.5|67442.5|67423.8|448
1690348200000|2023-07-26 05:10:00|67444.1|67424.1|67440.7|67420.7|67446.8|67426.8|67437.1|67418.4|344
1690348500000|2023-07-26 05:15:00|67440.8|67420.8|67440.3|67420.3|67446|67426|67434.4|67416.5|386
1690348800000|2023-07-26 05:20:00|67440|67420|67437.3|67417.3|67445.8|67425.8|67432.7|67412.7|399
1690349100000|2023-07-26 05:25:00|67436.5|67416.5|67435.2|67415.2|67438|67418|67429.6|67412.4|385
1690349400000|2023-07-26 05:30:00|67435.1|67415.1|67420.9|67400.9|67441|67421|67420.5|67400.5|510
1690349700000|2023-07-26 05:35:00|67421|67401|67405.4|67385.4|67422.3|67402.3|67400.9|67380.9|440
1690350000000|2023-07-26 05:40:00|67405.3|67385.3|67398.7|67378.7|67405.3|67387.3|67388.9|67368.9|539
1690350300000|2023-07-26 05:45:00|67398.8|67378.8|67389.9|67369.9|67399.5|67379.5|67386.5|67368|491
1690350600000|2023-07-26 05:50:00|67389.8|67369.8|67393.2|67373.2|67397.8|67379.2|67384.8|67366.6|530
1690350900000|2023-07-26 05:55:00|67393.5|67373.5|67369.5|67349.5|67393.6|67375.5|67363.6|67345|598
1690351200000|2023-07-26 06:00:00|67371.4|67351.4|67392|67377|67400.8|67385.8|67371.4|67351.4|607
1690351500000|2023-07-26 06:05:00|67392.1|67377.1|67371.9|67351.9|67399.3|67381.9|67370.6|67350.6|570
1690351800000|2023-07-26 06:10:00|67372.2|67352.2|67358.1|67338.1|67378.4|67360.3|67355.8|67337.2|508
1690352100000|2023-07-26 06:15:00|67357.9|67337.9|67339.4|67324.4|67358.2|67339.8|67338.7|67321.1|590
1690352400000|2023-07-26 06:20:00|67341.1|67326.1|67329|67314|67348.7|67333.5|67324.5|67305.5|573
1690352700000|2023-07-26 06:25:00|67328.3|67313.3|67317.9|67302.9|67334.5|67319.1|67314.4|67298.6|596
1690353000000|2023-07-26 06:30:00|67318.7|67303.7|67342|67327|67342.4|67327.4|67310.8|67295.8|626
1690353300000|2023-07-26 06:35:00|67341.9|67326.9|67337|67322|67348.6|67332|67333.3|67316.4|500
1690353600000|2023-07-26 06:40:00|67336.4|67321.4|67359.2|67339.2|67365.2|67348|67336.4|67321.4|512
1690353900000|2023-07-26 06:45:00|67359.1|67339.1|67352.9|67337.9|67359.9|67344.9|67350|67332.9|543
1690354200000|2023-07-26 06:50:00|67351.5|67336.5|67357|67342|67357|67342|67337.1|67322.1|489
1690354500000|2023-07-26 06:55:00|67357.1|67342.1|67356.5|67341.5|67369.6|67354.6|67351.2|67336.2|616
1690354800000|2023-07-26 07:00:00|67357|67342|67340.8|67325.8|67375.8|67360.8|67340.7|67325.7|756
1690355100000|2023-07-26 07:05:00|67340.1|67325.1|67351.4|67336.4|67353.3|67338.3|67322.4|67307.4|678
1690355400000|2023-07-26 07:10:00|67351.2|67336.2|67360|67345|67379.1|67364.1|67341.9|67324.2|675
1690355700000|2023-07-26 07:15:00|67360.1|67345.1|67391.3|67376.3|67396.7|67381.7|67355.7|67340.7|693
1690356000000|2023-07-26 07:20:00|67391.4|67376.4|67386.8|67371.8|67398.5|67383.5|67379.2|67364.2|617
1690356300000|2023-07-26 07:25:00|67386.7|67371.7|67373.6|67353.6|67388.8|67373.5|67364.9|67348.7|665
1690356600000|2023-07-26 07:30:00|67371.8|67356.8|67340.3|67325.3|67375.2|67360.2|67338|67323|699
1690356900000|2023-07-26 07:35:00|67340.7|67325.7|67356.5|67336.5|67365|67345.8|67336.3|67319.1|625
1690357200000|2023-07-26 07:40:00|67356.2|67336.2|67347.7|67332.7|67361.5|67345.2|67345.6|67327.7|598
1690357500000|2023-07-26 07:45:00|67350.4|67330.4|67298.1|67283.1|67351.3|67333.3|67292.9|67276|677
1690357800000|2023-07-26 07:50:00|67298.2|67283.2|67312.1|67297.1|67317.7|67302.3|67289|67274|589
1690358100000|2023-07-26 07:55:00|67312.7|67297.7|67323.7|67303.7|67329.1|67309.9|67306.7|67289.5|614
1690358400000|2023-07-26 08:00:00|67324.3|67304.3|67333.1|67313.1|67333.6|67317.9|67308.8|67291.3|706
1690358700000|2023-07-26 08:05:00|67332.7|67312.7|67331.7|67316.7|67334.5|67319.5|67318.9|67303.9|624
1690359000000|2023-07-26 08:10:00|67330.5|67315.5|67319.5|67304.5|67338.9|67320.3|67316.1|67301.1|613
1690359300000|2023-07-26 08:15:00|67319.4|67304.4|67324.7|67309.7|67333.3|67318.3|67318.5|67303.5|560
1690359600000|2023-07-26 08:20:00|67324.8|67309.8|67317.1|67302.1|67329.9|67314.5|67307.5|67292|635
1690359900000|2023-07-26 08:25:00|67317.2|67302.2|67322.8|67307.8|67326|67308.8|67310.6|67294.8|592
1690360200000|2023-07-26 08:30:00|67322.7|67307.7|67331.4|67316.4|67340.9|67325.9|67322.6|67304.3|566
1690360500000|2023-07-26 08:35:00|67331.2|67316.2|67310|67295|67334.6|67319.6|67297.9|67282.7|496
1690360800000|2023-07-26 08:40:00|67308.9|67293.9|67297|67282|67308.9|67293.9|67272.9|67257.9|634
1690361100000|2023-07-26 08:45:00|67297.2|67282.2|67306.8|67291.8|67313.9|67296.8|67290.5|67273.3|616
1690361400000|2023-07-26 08:50:00|67306.9|67291.9|67279.2|67264.2|67309.8|67292.8|67277.5|67262.5|557
1690361700000|2023-07-26 08:55:00|67278.4|67263.4|67284.2|67269.2|67290.7|67275.7|67273.5|67258|606
1690362000000|2023-07-26 09:00:00|67284.1|67269.1|67280.8|67265.8|67302.4|67287.4|67278.3|67263.3|522
1690362300000|2023-07-26 09:05:00|67280.9|67265.9|67296.7|67281.7|67296.9|67281.9|67273.2|67258.2|529
1690362600000|2023-07-26 09:10:00|67296.5|67281.5|67303.9|67288.9|67305.1|67290.1|67294.1|67278.6|568
1690362900000|2023-07-26 09:15:00|67304.1|67289.1|67299.1|67284.1|67308.9|67291|67297.1|67280.9|535
1690363200000|2023-07-26 09:20:00|67299.2|67284.2|67294.1|67279.1|67310.5|67293.7|67294.1|67279.1|495
1690363500000|2023-07-26 09:25:00|67294.4|67279.4|67276.3|67261.3|67295.6|67280.6|67268.9|67251.5|617
1690363800000|2023-07-26 09:30:00|67276.1|67261.1|67295.2|67280.2|67301|67286|67275.1|67260.1|627
1690364100000|2023-07-26 09:35:00|67295.3|67280.3|67310.4|67295.4|67310.4|67295.4|67285.8|67270.8|678
1690364400000|2023-07-26 09:40:00|67310.5|67295.5|67320.3|67305.3|67325.6|67310.6|67304.7|67289.7|616
1690364700000|2023-07-26 09:45:00|67320.1|67305.1|67314.6|67299.6|67320.9|67305.9|67305.6|67290.4|509
1690365000000|2023-07-26 09:50:00|67314.4|67299.4|67297.4|67282.4|67317.4|67302.4|67291.7|67276.7|522
1690365300000|2023-07-26 09:55:00|67297.2|67282.2|67289.4|67274.4|67297.4|67282.4|67275.2|67260.2|611
1690365600000|2023-07-26 10:00:00|67289.3|67274.3|67280.9|67265.9|67290.4|67274.8|67277.1|67262.1|594
1690365900000|2023-07-26 10:05:00|67281|67266|67277|67262|67287.4|67272.4|67272.9|67257.9|509
1690366200000|2023-07-26 10:10:00|67279.7|67264.7|67288.4|67273.4|67294.9|67276.8|67276.4|67261.4|630
1690366500000|2023-07-26 10:15:00|67288.2|67273.2|67281.4|67266.4|67292.4|67277.4|67275.8|67260.8|603
1690366800000|2023-07-26 10:20:00|67281.2|67266.2|67295.4|67280.4|67297.3|67282.3|67280|67265|529
1690367100000|2023-07-26 10:25:00|67295.5|67280.5|67262.9|67247.9|67296.7|67281.7|67259.4|67244.4|566
1690367400000|2023-07-26 10:30:00|67262.8|67247.8|67232.5|67217.5|67262.8|67247.8|67228.6|67213.6|609
1690367700000|2023-07-26 10:35:00|67232.4|67217.4|67263.4|67248.4|67263.4|67248.4|67232.1|67217.1|548
1690368000000|2023-07-26 10:40:00|67263.2|67248.2|67252.7|67237.7|67265.7|67250.7|67252.6|67237.6|564
1690368300000|2023-07-26 10:45:00|67252.6|67237.6|67236.7|67221.7|67259.1|67244.1|67235.9|67220.9|576
1690368600000|2023-07-26 10:50:00|67236.6|67221.6|67222|67207|67242|67227|67218.8|67203.5|586
1690368900000|2023-07-26 10:55:00|67221.7|67206.7|67244.4|67229.4|67250.5|67235.5|67221.7|67206.7|519
1690369200000|2023-07-26 11:00:00|67244.2|67229.2|67243.8|67228.8|67257.2|67242.2|67242.2|67227.2|513
1690369500000|2023-07-26 11:05:00|67243.9|67228.9|67267.9|67252.9|67269.6|67254.6|67242.9|67227.9|502
1690369800000|2023-07-26 11:10:00|67268|67253|67235.7|67220.7|67269.4|67254.4|67235.3|67220.3|544
1690370100000|2023-07-26 11:15:00|67235.9|67220.9|67278.4|67263.4|67279.2|67264.2|67233.3|67218.3|535
1690370400000|2023-07-26 11:20:00|67278.2|67263.2|67304.9|67289.9|67308|67293|67269.9|67254.1|521
1690370700000|2023-07-26 11:25:00|67305|67290|67307.4|67292.4|67311.5|67296.5|67294.6|67277.9|386
1690371000000|2023-07-26 11:30:00|67307.3|67292.3|67300.2|67285.2|67315.6|67300.6|67296.2|67281.2|462
1690371300000|2023-07-26 11:35:00|67300.1|67285.1|67304|67289|67310.7|67295.7|67287.3|67272.3|542
1690371600000|2023-07-26 11:40:00|67303.9|67288.9|67327.5|67312.5|67336.7|67321.7|67300.8|67285.8|487
1690371900000|2023-07-26 11:45:00|67327.3|67312.3|67356.2|67341.2|67359.3|67344.3|67326.8|67311.8|520
1690372200000|2023-07-26 11:50:00|67356.1|67341.1|67364.3|67349.3|67381.5|67366.5|67355.8|67340.8|534
1690372500000|2023-07-26 11:55:00|67363.4|67348.4|67365.9|67350.9|67370.6|67355.6|67359.9|67344.9|587
1690372800000|2023-07-26 12:00:00|67365.8|67350.8|67376.2|67361.2|67383.8|67368.8|67365.6|67350.6|625
1690373100000|2023-07-26 12:05:00|67376.1|67361.1|67376.5|67361.5|67392.9|67377.9|67369.1|67354.1|619
1690373400000|2023-07-26 12:10:00|67380.5|67365.5|67384.5|67369.5|67394.3|67379.3|67370.9|67355.9|590
1690373700000|2023-07-26 12:15:00|67384.3|67369.3|67382.8|67367.8|67387.8|67372.8|67371.9|67356.9|604
1690374000000|2023-07-26 12:20:00|67383.1|67368.1|67379.9|67364.9|67398.7|67383.7|67372.5|67357.5|615
1690374300000|2023-07-26 12:25:00|67379.8|67364.8|67361.9|67346.9|67384|67369|67358.5|67343.5|690
1690374600000|2023-07-26 12:30:00|67362.3|67347.3|67349|67334|67372|67357|67348.8|67333.8|669
1690374900000|2023-07-26 12:35:00|67348.9|67333.9|67351.8|67336.8|67359.7|67344.7|67341.2|67326.2|581
1690375200000|2023-07-26 12:40:00|67352.9|67337.9|67352.2|67337.2|67366.3|67351.3|67349.4|67334.4|537
1690375500000|2023-07-26 12:45:00|67352.1|67337.1|67322|67307|67352.4|67337.4|67320.5|67305.5|570
1690375800000|2023-07-26 12:50:00|67322.2|67307.2|67330.5|67315.5|67340.2|67325.2|67318.2|67303.2|632
1690376100000|2023-07-26 12:55:00|67330.7|67315.7|67331.4|67316.4|67351.5|67336.5|67328.9|67313.9|611
1690376400000|2023-07-26 13:00:00|67331.7|67316.7|67355.2|67340.2|67361.5|67346.5|67326.4|67311.4|678
1690376700000|2023-07-26 13:05:00|67355.1|67340.1|67349.9|67334.9|67361.5|67346.5|67342.8|67327.8|623
1690377000000|2023-07-26 13:10:00|67349.7|67334.7|67355.9|67340.9|67357.1|67342.1|67345.8|67330.8|559
1690377300000|2023-07-26 13:15:00|67355.8|67340.8|67344.5|67329.5|67356.3|67341.3|67341|67326|604
1690377600000|2023-07-26 13:20:00|67344.3|67329.3|67324.6|67309.6|67349.8|67334.8|67321.3|67306.3|608
1690377900000|2023-07-26 13:25:00|67324.5|67309.5|67332.5|67317.5|67347.1|67332.1|67321.2|67306.2|623
1690378200000|2023-07-26 13:30:00|67332.7|67317.7|67337.2|67322.2|67341.7|67326.7|67301.6|67286.6|792
1690378500000|2023-07-26 13:35:00|67337.5|67322.5|67350.4|67335.4|67357.7|67342.7|67314.2|67299.2|769
1690378800000|2023-07-26 13:40:00|67350.5|67335.5|67348.6|67333.6|67355.1|67340.1|67324.5|67309.5|720
1690379100000|2023-07-26 13:45:00|67348.7|67333.7|67388.4|67373.4|67393.1|67378.1|67348.6|67333.6|713
1690379400000|2023-07-26 13:50:00|67389.3|67374.3|67355.3|67340.3|67396.5|67381.5|67353.4|67338.4|729
1690379700000|2023-07-26 13:55:00|67355.4|67340.4|67352.6|67332.6|67373.6|67358.6|67348.1|67330.9|751
1690380000000|2023-07-26 14:00:00|67352.2|67332.2|67350.7|67335.7|67381.8|67361.8|67339.9|67319.9|855
1690380300000|2023-07-26 14:05:00|67352.4|67337.4|67368.4|67353.4|67377|67360.3|67323.7|67308.7|794
1690380600000|2023-07-26 14:10:00|67368.5|67353.5|67355.9|67340.9|67368.5|67353.5|67331.8|67316.8|728
1690380900000|2023-07-26 14:15:00|67356.2|67341.2|67362.2|67347.2|67378.1|67363.1|67354.2|67339.2|680
1690381200000|2023-07-26 14:20:00|67364.4|67349.4|67379.8|67364.8|67396.3|67381.3|67358.1|67343.1|629
1690381500000|2023-07-26 14:25:00|67380.2|67365.2|67352|67337|67391.2|67376.2|67348|67333|712
1690381800000|2023-07-26 14:30:00|67351.8|67336.8|67363.7|67348.7|67372.5|67357.5|67336.5|67321.5|714
1690382100000|2023-07-26 14:35:00|67363.6|67348.6|67339.9|67324.9|67367.2|67352.2|67323.5|67308.5|716
1690382400000|2023-07-26 14:40:00|67339.8|67324.8|67324.4|67309.4|67343.1|67328.1|67314.1|67299.1|671
1690382700000|2023-07-26 14:45:00|67322|67307|67335.2|67320.2|67340.4|67325.4|67313|67298|686
1690383000000|2023-07-26 14:50:00|67335|67320|67341.9|67326.9|67349.8|67334.8|67325.4|67310.4|722
1690383300000|2023-07-26 14:55:00|67342.1|67327.1|67359.6|67344.6|67367.6|67352.6|67337.4|67322.4|728
1690383600000|2023-07-26 15:00:00|67359.5|67344.5|67344.8|67329.8|67362.5|67347.5|67338|67323|745
1690383900000|2023-07-26 15:05:00|67344.5|67329.5|67356.2|67341.2|67370.2|67355.2|67340.7|67325.7|684
1690384200000|2023-07-26 15:10:00|67356.4|67341.4|67326.2|67311.2|67356.5|67341.5|67325.8|67310.8|678
1690384500000|2023-07-26 15:15:00|67325.6|67310.6|67302.5|67287.5|67325.6|67310.6|67281.8|67266.8|687
1690384800000|2023-07-26 15:20:00|67300.7|67285.7|67304.5|67289.5|67308.2|67293.2|67295.6|67280.6|641
1690385100000|2023-07-26 15:25:00|67304.6|67289.6|67307.9|67292.9|67311.8|67296.8|67295|67280|598
1690385400000|2023-07-26 15:30:00|67307.8|67292.8|67300.1|67285.1|67318.1|67303.1|67298.9|67283.9|607
1690385700000|2023-07-26 15:35:00|67299.8|67284.8|67292.1|67277.1|67304.7|67289.7|67281.8|67266.8|516
1690386000000|2023-07-26 15:40:00|67292|67277|67286|67271|67292.8|67277.8|67271|67256|528
1690386300000|2023-07-26 15:45:00|67285.9|67270.9|67276.1|67261.1|67291.4|67276.4|67272|67257|441
1690386600000|2023-07-26 15:50:00|67275.2|67260.2|67267.5|67252.5|67284.2|67269.2|67262.7|67247.7|426
1690386900000|2023-07-26 15:55:00|67267.8|67252.8|67278.9|67263.9|67286.9|67271.9|67267.1|67252.1|593
1690387200000|2023-07-26 16:00:00|67279.5|67264.5|67274.9|67259.9|67290.9|67275.9|67274.7|67259.7|528
1690387500000|2023-07-26 16:05:00|67275.2|67260.2|67274.4|67254.4|67278|67262.7|67262.5|67247.5|492
1690387800000|2023-07-26 16:10:00|67272|67257|67268.1|67253.1|67281.3|67263.4|67265.5|67250.5|451
1690388100000|2023-07-26 16:15:00|67270.3|67255.3|67253.2|67238.2|67271.9|67256.9|67247.1|67232.1|522
1690388400000|2023-07-26 16:20:00|67253.6|67238.6|67269.3|67254.3|67272.3|67257.3|67253.6|67238.6|397
1690388700000|2023-07-26 16:25:00|67269.4|67254.4|67290.8|67275.8|67292.9|67277.9|67269.4|67254.4|375
1690389000000|2023-07-26 16:30:00|67290.9|67275.9|67306.8|67291.8|67312.4|67297.4|67290.3|67275.3|496
1690389300000|2023-07-26 16:35:00|67306.9|67291.9|67312.1|67297.1|67316.6|67301.6|67306|67291|372
1690389600000|2023-07-26 16:40:00|67312|67297|67306.2|67291.2|67313.1|67298.1|67306|67291|446
1690389900000|2023-07-26 16:45:00|67306.1|67291.1|67327.3|67312.3|67329.7|67314.7|67305.7|67290.7|472
1690390200000|2023-07-26 16:50:00|67327.4|67312.4|67329.8|67314.8|67333.4|67318.4|67320.6|67305.6|410
1690390500000|2023-07-26 16:55:00|67329.7|67314.7|67313|67298|67331|67316|67309.6|67291.2|471
1690390800000|2023-07-26 17:00:00|67312.9|67297.9|67333.8|67318.8|67343.1|67327.3|67312.9|67297.9|550
1690391100000|2023-07-26 17:05:00|67333.5|67318.5|67349|67334|67352.4|67337.4|67333.5|67318.5|450
1690391400000|2023-07-26 17:10:00|67348.9|67333.9|67360.4|67345.4|67363.1|67348.1|67344.3|67328.6|470
1690391700000|2023-07-26 17:15:00|67360.5|67345.5|67362|67347|67364|67349|67357.9|67342.9|434
1690392000000|2023-07-26 17:20:00|67361.9|67346.9|67354.1|67339.1|67361.9|67346.9|67349.6|67334.6|407
1690392300000|2023-07-26 17:25:00|67354|67339|67361.3|67346.3|67364.2|67347.4|67348.5|67332.6|566
1690392600000|2023-07-26 17:30:00|67361.9|67341.9|67358.6|67343.6|67361.9|67346.1|67349.2|67331.8|505
1690392900000|2023-07-26 17:35:00|67358.8|67343.8|67358.2|67343.2|67367|67352|67358|67342.5|424
1690393200000|2023-07-26 17:40:00|67358.3|67343.3|67349.4|67334.4|67361.9|67346.9|67349.2|67334.2|470
1690393500000|2023-07-26 17:45:00|67349.5|67334.5|67346.1|67331.1|67353.5|67338.5|67343.8|67328.8|460
1690393800000|2023-07-26 17:50:00|67346|67331|67353.6|67338.6|67357.4|67339.8|67345.8|67330.8|399
1690394100000|2023-07-26 17:55:00|67354.3|67339.3|67407|67363.1|67407.9|67374.8|67354.3|67336.8|654
1690394400000|2023-07-26 18:00:00|67407.3|67363.4|67323.3|67303.3|67411.4|67376.6|67273.4|67253.4|1041
1690394700000|2023-07-26 18:05:00|67322.1|67302.1|67323.8|67303.8|67338.4|67318.4|67281|67261|861
1690395000000|2023-07-26 18:10:00|67323.7|67303.7|67321.3|67301.3|67327.4|67307.4|67291.1|67271.1|854
1690395300000|2023-07-26 18:15:00|67322.4|67302.4|67336.2|67316.2|67351.3|67331.3|67313.8|67293.8|779
1690395600000|2023-07-26 18:20:00|67336.1|67316.1|67361.6|67341.6|67372.3|67352.3|67324.5|67304.5|806
1690395900000|2023-07-26 18:25:00|67363.2|67343.2|67373|67353|67387.9|67367.9|67360.5|67340.5|789
1690396200000|2023-07-26 18:30:00|67372.8|67352.8|67373.7|67353.7|67406.8|67386.8|67338.9|67318.9|962
1690396500000|2023-07-26 18:35:00|67373.8|67353.8|67200.5|67180.5|67373.8|67353.8|67192.6|67172.6|1118
1690396800000|2023-07-26 18:40:00|67200.6|67180.6|67159.3|67139.3|67219.3|67199.3|67125.9|67105.9|1113
1690397100000|2023-07-26 18:45:00|67160.4|67140.4|67219.8|67199.8|67242|67222|67148.1|67128.1|1074
1690397400000|2023-07-26 18:50:00|67220.9|67200.9|67182|67162|67246.2|67226.2|67171.1|67151.1|1018
1690397700000|2023-07-26 18:55:00|67184.3|67164.3|67123.3|67103.3|67203.3|67183.3|67116.6|67096.6|952
1690398000000|2023-07-26 19:00:00|67121.5|67101.5|67184.9|67164.9|67187|67167|67105.5|67085.5|1043
1690398300000|2023-07-26 19:05:00|67184.7|67164.7|67243.4|67223.4|67253.6|67233.6|67171.4|67151.4|1025
1690398600000|2023-07-26 19:10:00|67244.7|67224.7|67218.4|67198.4|67248.1|67228.1|67207.7|67187.7|926
1690398900000|2023-07-26 19:15:00|67219.2|67199.2|67240.9|67220.9|67277.6|67257.6|67206.8|67186.8|891
1690399200000|2023-07-26 19:20:00|67241.1|67221.1|67223.2|67203.2|67246.4|67226.4|67218.5|67198.5|888
1690399500000|2023-07-26 19:25:00|67222.7|67202.7|67219.7|67199.7|67234.1|67216.5|67216|67196|683
1690399800000|2023-07-26 19:30:00|67217|67197|67195|67175|67230.5|67214.1|67190.3|67173.7|715
1690400100000|2023-07-26 19:35:00|67195.2|67175.2|67186.2|67166.2|67198.5|67182.7|67180.1|67160.1|764
1690400400000|2023-07-26 19:40:00|67187.4|67167.4|67172.5|67152.5|67195.2|67175.2|67170.5|67150.5|736
1690400700000|2023-07-26 19:45:00|67172.6|67152.6|67178.5|67158.5|67179.6|67159.7|67157|67139.7|609
1690401000000|2023-07-26 19:50:00|67179|67159|67179.5|67159.5|67182.4|67164.5|67167.9|67147.9|660
1690401300000|2023-07-26 19:55:00|67179.4|67159.4|67163.5|67148.5|67182.5|67165.2|67163.5|67148.2|636
1690401600000|2023-07-26 20:00:00|67164.2|67149.2|67179.7|67159.7|67180.5|67163|67163.7|67146.1|525
1690401900000|2023-07-26 20:05:00|67179.8|67159.8|67203.2|67183.2|67205.7|67185.7|67172.7|67152.7|386
1690402200000|2023-07-26 20:10:00|67203.1|67183.1|67204.2|67184.2|67209.6|67189.6|67201.7|67181.7|298
1690402500000|2023-07-26 20:15:00|67204.1|67184.1|67223.5|67203.5|67223.6|67203.6|67203.5|67183.5|336
1690402800000|2023-07-26 20:20:00|67223.6|67203.6|67238.2|67218.2|67239|67219|67221.3|67201.3|323
1690403100000|2023-07-26 20:25:00|67238.1|67218.1|67235.2|67215.2|67239.1|67219.1|67227.6|67207.6|368
1690403400000|2023-07-26 20:30:00|67235.1|67215.1|67228.1|67208.1|67235.8|67215.8|67227.2|67207.2|289
1690403700000|2023-07-26 20:35:00|67228.2|67208.2|67235.8|67215.8|67236.8|67216.8|67228.2|67208.2|280
1690404000000|2023-07-26 20:40:00|67235.9|67215.9|67237|67217|67238.8|67218.8|67232|67212|289
1690404300000|2023-07-26 20:45:00|67236.9|67216.9|67223.6|67203.6|67237.6|67217.6|67223.2|67203.2|309
1690404600000|2023-07-26 20:50:00|67223.8|67203.8|67223.2|67203.2|67225.6|67205.6|67222.3|67202.3|214
1690404900000|2023-07-26 20:55:00|67223.4|67203.4|67235.4|67209.3|67235.4|67214.2|67222.6|67202.6|268
1690405200000|2023-07-26 21:00:00|67242.8|67203.8|67278.3|67202.8|67278.3|67204.7|67242.8|67199.7|38
1690405500000|2023-07-26 21:05:00|67296.8|67202.4|67286.1|67187.1|67300.9|67202.4|67281.4|67186.4|37
1690405800000|2023-07-26 21:10:00|67283.1|67187.5|67257.5|67202.5|67283.1|67204.7|67249.4|67187.5|87
1690406100000|2023-07-26 21:15:00|67257.4|67202.8|67265.4|67197.8|67277.2|67207.3|67247|67155.9|135
1690406400000|2023-07-26 21:20:00|67276.7|67197.9|67254.4|67191.4|67282.8|67206.9|67254.1|67163.2|122
1690406700000|2023-07-26 21:25:00|67254.6|67192.5|67231.4|67189.5|67279.4|67192.5|67231.4|67180.4|128
1690407000000|2023-07-26 21:30:00|67231.7|67189.7|67246.7|67196.6|67246.7|67198|67231.1|67189.5|233
1690407300000|2023-07-26 21:35:00|67246.6|67197.5|67238.7|67198.9|67273.1|67200.9|67230.1|67189.8|249
1690407600000|2023-07-26 21:40:00|67239.1|67199.2|67236.1|67201.8|67241.5|67202.3|67236|67194.8|306
1690407900000|2023-07-26 21:45:00|67236.3|67201.9|67233.6|67199.7|67236.9|67201.9|67232.9|67196.6|135
1690408200000|2023-07-26 21:50:00|67233.5|67199.9|67242.9|67191.5|67243.2|67199.9|67233.4|67188.2|74
1690408500000|2023-07-26 21:55:00|67243|67191.6|67236.5|67195.4|67243.7|67198.4|67231|67191.5|88
1690408800000|2023-07-26 22:00:00|67238.4|67195.5|67223.9|67203.9|67238.4|67205.5|67217.3|67187|325
1690409100000|2023-07-26 22:05:00|67224|67204|67228.3|67204.5|67231.3|67210.7|67222.7|67200.6|199
1690409400000|2023-07-26 22:10:00|67228.4|67204.6|67230.2|67210.2|67232.9|67212.9|67226.7|67204.6|285
1690409700000|2023-07-26 22:15:00|67230.5|67210.5|67231.3|67210.6|67232.5|67212.5|67227.9|67207.7|284
1690410000000|2023-07-26 22:20:00|67231.2|67210.5|67225.9|67205.9|67231.2|67211.1|67223.7|67202.1|276
1690410300000|2023-07-26 22:25:00|67226|67206|67221.9|67200.1|67230.4|67209.4|67219.4|67199.3|293
1690410600000|2023-07-26 22:30:00|67222|67200.9|67220.3|67200.3|67224.6|67204.6|67219.9|67199|252
1690410900000|2023-07-26 22:35:00|67220.2|67200.2|67221.7|67201.1|67223.8|67203.5|67218.5|67198.3|274
1690411200000|2023-07-26 22:40:00|67221.6|67201|67218.7|67198.7|67222.7|67202.6|67215.8|67195.3|252
1690411500000|2023-07-26 22:45:00|67218.8|67198.8|67215.6|67195.6|67218.9|67198.9|67215.3|67195.2|202
1690411800000|2023-07-26 22:50:00|67215.9|67195.9|67222.6|67202.1|67225.6|67205.6|67215.4|67194.7|290
1690412100000|2023-07-26 22:55:00|67222.5|67202.6|67240.6|67220.6|67242|67221.8|67221.4|67201.4|345
1690412400000|2023-07-26 23:00:00|67240.8|67220.8|67244.4|67224.4|67250.7|67230.7|67239.4|67219.4|310
1690412700000|2023-07-26 23:05:00|67244.5|67224.5|67248.4|67228.4|67248.4|67228.4|67241.2|67221.2|284
1690413000000|2023-07-26 23:10:00|67248.3|67228.3|67243.9|67223.9|67251.9|67231.9|67243.6|67223.6|263
1690413300000|2023-07-26 23:15:00|67243.8|67223.8|67245.8|67225.8|67250.1|67230.1|67239.9|67219.9|229
1690413600000|2023-07-26 23:20:00|67244.4|67224.4|67244.9|67224.9|67247.5|67227.5|67241|67221|138
1690413900000|2023-07-26 23:25:00|67245|67225|67252.1|67232.1|67253|67233|67245|67225|226
1690414200000|2023-07-26 23:30:00|67252|67232|67260.7|67240.7|67261|67241|67251.1|67231.1|259
1690414500000|2023-07-26 23:35:00|67260.5|67240.5|67279.8|67259.8|67282.2|67262.2|67260.4|67240.4|261
1690414800000|2023-07-26 23:40:00|67279.7|67259.7|67278.2|67258.2|67281.4|67261.4|67275.6|67255.6|250
1690415100000|2023-07-26 23:45:00|67277.7|67257.7|67276.7|67256.7|67282.9|67262.9|67276|67256|184
1690415400000|2023-07-26 23:50:00|67276.6|67256.6|67279.3|67259.3|67279.3|67259.3|67275.8|67255.8|150
1690415700000|2023-07-26 23:55:00|67279.2|67259.2|67281.2|67261.2|67281.2|67261.2|67276.4|67256.4|152
1690416000000|2023-07-27 00:00:00|67281.1|67261.1|67254.5|67234.5|67283.1|67263.1|67251.3|67231.3|424
1690416300000|2023-07-27 00:05:00|67254.4|67234.4|67255.2|67235.2|67258|67238|67235.4|67215.4|341
1690416600000|2023-07-27 00:10:00|67255.3|67235.3|67254.9|67234.9|67262|67242|67247.1|67227.1|297
1690416900000|2023-07-27 00:15:00|67255|67235|67251.3|67231.3|67256.7|67236.7|67245.1|67225.1|294
1690417200000|2023-07-27 00:20:00|67251.4|67231.4|67247.5|67227.5|67255.5|67235.5|67242.7|67222.7|319
1690417500000|2023-07-27 00:25:00|67247.6|67227.6|67242.3|67222.3|67248.1|67228.1|67238.8|67218.8|274
1690417800000|2023-07-27 00:30:00|67242.5|67222.5|67258.1|67238.1|67261.7|67241.7|67236.6|67216.6|358
1690418100000|2023-07-27 00:35:00|67258|67238|67255.9|67235.9|67258.6|67238.6|67250.7|67230.7|280
1690418400000|2023-07-27 00:40:00|67256.1|67236.1|67245.5|67225.5|67258.2|67238.2|67238|67218|319
1690418700000|2023-07-27 00:45:00|67245.4|67225.4|67233.3|67213.3|67245.5|67225.5|67229.5|67209.5|305
1690419000000|2023-07-27 00:50:00|67233.1|67213.1|67237.7|67217.7|67240.4|67220.4|67226.1|67206.1|399
1690419300000|2023-07-27 00:55:00|67244.1|67224.1|67227.7|67207.7|67249.4|67229.4|67223.3|67203.3|346
1690419600000|2023-07-27 01:00:00|67227.6|67207.6|67206.5|67186.5|67228.2|67208.2|67202.5|67182.5|421
1690419900000|2023-07-27 01:05:00|67206.4|67186.4|67215.5|67195.5|67219.7|67199.7|67206.3|67186.3|306
1690420200000|2023-07-27 01:10:00|67215.4|67195.4|67208.9|67188.9|67216.5|67196.5|67207.9|67187.9|248
1690420500000|2023-07-27 01:15:00|67209.2|67189.2|67206.8|67186.8|67213.3|67193.3|67197.2|67177.2|368
1690420800000|2023-07-27 01:20:00|67206.7|67186.7|67194.1|67174.1|67215.9|67195.9|67192.8|67172.8|343
1690421100000|2023-07-27 01:25:00|67194|67174|67175.8|67155.8|67199.4|67179.4|67175.8|67155.8|350
1690421400000|2023-07-27 01:30:00|67176|67156|67169.9|67149.9|67184.8|67164.8|67163.7|67143.7|431
1690421700000|2023-07-27 01:35:00|67170|67150|67188|67168|67189.3|67169.3|67168.9|67148.9|345
1690422000000|2023-07-27 01:40:00|67187.8|67167.8|67154.5|67134.5|67187.9|67167.9|67148.1|67128.1|461
1690422300000|2023-07-27 01:45:00|67154|67134|67162.8|67142.8|67172.4|67152.4|67144|67124|404
1690422600000|2023-07-27 01:50:00|67162.6|67142.6|67160.8|67140.8|67167.3|67147.3|67152.2|67132.2|382
1690422900000|2023-07-27 01:55:00|67160.9|67140.9|67154.5|67134.5|67161.2|67141.2|67148.5|67128.5|357
1690423200000|2023-07-27 02:00:00|67154.7|67134.7|67121.6|67101.6|67154.8|67134.8|67118.6|67098.6|493
1690423500000|2023-07-27 02:05:00|67121.1|67101.1|67106.2|67086.2|67128.2|67108.2|67101.3|67081.3|468
1690423800000|2023-07-27 02:10:00|67106|67086|67067.2|67047.2|67106.3|67086.3|67040.8|67020.8|627
1690424100000|2023-07-27 02:15:00|67067.3|67047.3|67076.7|67056.7|67086.8|67066.8|67058.4|67038.4|519
1690424400000|2023-07-27 02:20:00|67076.6|67056.6|67103.2|67083.2|67103.9|67083.9|67071.9|67051.9|443
1690424700000|2023-07-27 02:25:00|67103.1|67083.1|67131.5|67111.5|67132.3|67112.3|67102.6|67082.6|443
1690425000000|2023-07-27 02:30:00|67131.2|67111.2|67124.7|67104.7|67132|67112|67114.5|67094.5|435
1690425300000|2023-07-27 02:35:00|67124.8|67104.8|67106.4|67086.4|67124.8|67104.8|67099.8|67079.8|317
1690425600000|2023-07-27 02:40:00|67105.5|67085.5|67104.2|67084.2|67112.8|67092.8|67099.7|67079.7|277
1690425900000|2023-07-27 02:45:00|67103.9|67083.9|67122.3|67102.3|67122.3|67102.3|67096.6|67076.6|356
1690426200000|2023-07-27 02:50:00|67122.1|67102.1|67130.9|67110.9|67134.9|67114.9|67119|67099|319
1690426500000|2023-07-27 02:55:00|67132.5|67112.5|67153.7|67133.7|67153.8|67133.8|67129.5|67109.5|436
1690426800000|2023-07-27 03:00:00|67154.5|67134.5|67141.5|67121.5|67157.2|67137.2|67139.8|67119.8|356
1690427100000|2023-07-27 03:05:00|67143.7|67123.7|67142.6|67122.6|67151.1|67131.1|67135.4|67115.4|352
1690427400000|2023-07-27 03:10:00|67142.5|67122.5|67125.9|67105.9|67144.1|67124.1|67124.3|67104.3|360
1690427700000|2023-07-27 03:15:00|67125.8|67105.8|67134|67114|67136|67116|67119.4|67099.4|412
1690428000000|2023-07-27 03:20:00|67134.2|67114.2|67119.5|67099.5|67134.9|67114.9|67117|67097|360
1690428300000|2023-07-27 03:25:00|67119.6|67099.6|67114.2|67094.2|67123.9|67103.9|67111.7|67091.7|359
1690428600000|2023-07-27 03:30:00|67114.3|67094.3|67126.9|67106.9|67129.4|67109.4|67113.9|67093.9|331
1690428900000|2023-07-27 03:35:00|67126.8|67106.8|67126.3|67106.3|67131.9|67111.9|67119.9|67099.9|340
1690429200000|2023-07-27 03:40:00|67126.7|67106.7|67132.9|67112.9|67134.7|67114.7|67121|67101|353
1690429500000|2023-07-27 03:45:00|67132.5|67112.5|67142.6|67122.6|67142.9|67122.9|67131|67111|366
1690429800000|2023-07-27 03:50:00|67142.5|67122.5|67129.8|67109.8|67146.5|67126.5|67128.9|67108.9|396
1690430100000|2023-07-27 03:55:00|67129.9|67109.9|67147.6|67127.6|67154.8|67134.8|67127.1|67107.1|355
1690430400000|2023-07-27 04:00:00|67147.7|67127.7|67148.6|67128.6|67151.6|67131.6|67141.3|67121.3|334
1690430700000|2023-07-27 04:05:00|67148.4|67128.4|67139.3|67119.3|67149.4|67129.4|67138.3|67118.3|250
1690431000000|2023-07-27 04:10:00|67139.4|67119.4|67131.5|67111.5|67140.7|67120.7|67131|67111|246
1690431300000|2023-07-27 04:15:00|67131.8|67111.8|67136.1|67116.1|67139.9|67119.9|67127.7|67107.7|293
1690431600000|2023-07-27 04:20:00|67136|67116|67124.3|67104.3|67137.5|67117.5|67120.7|67100.7|306
1690431900000|2023-07-27 04:25:00|67124.8|67104.8|67127|67107|67127.7|67107.7|67119|67099|281
1690432200000|2023-07-27 04:30:00|67126.9|67106.9|67116.6|67096.6|67126.9|67106.9|67114.7|67094.7|312
1690432500000|2023-07-27 04:35:00|67116.5|67096.5|67132.6|67112.6|67132.6|67112.6|67116.1|67096.1|334
1690432800000|2023-07-27 04:40:00|67132.7|67112.7|67127.2|67107.2|67136.6|67116.6|67124.5|67104.5|341
1690433100000|2023-07-27 04:45:00|67126.7|67106.7|67127.1|67107.1|67134.4|67114.4|67124.7|67104.7|319
1690433400000|2023-07-27 04:50:00|67127|67107|67108.9|67088.9|67127.4|67107.4|67102.5|67082.5|304
1690433700000|2023-07-27 04:55:00|67108.8|67088.8|67173.2|67153.2|67173.2|67153.2|67105.3|67085.3|466
1690434000000|2023-07-27 05:00:00|67173.4|67153.4|67182.5|67162.5|67185|67165|67163.6|67143.6|586
1690434300000|2023-07-27 05:05:00|67182.8|67162.8|67167.8|67152.8|67182.8|67162.8|67166.7|67146.7|395
1690434600000|2023-07-27 05:10:00|67167.7|67152.7|67161.6|67146.6|67175.4|67156.7|67160.9|67144.6|486
1690434900000|2023-07-27 05:15:00|67161.5|67146.5|67163.5|67143.5|67171|67152.9|67160.5|67141.5|410
1690435200000|2023-07-27 05:20:00|67163.3|67143.3|67172.2|67152.2|67173.5|67154.2|67160.1|67140.1|384
1690435500000|2023-07-27 05:25:00|67172|67152|67195|67175|67196.7|67178.7|67171.6|67151.6|584
1690435800000|2023-07-27 05:30:00|67194.6|67174.6|67192.8|67172.8|67204.6|67184.6|67188|67169.7|493
1690436100000|2023-07-27 05:35:00|67192.2|67172.2|67181.2|67161.2|67203.6|67184.6|67171.1|67151.1|546
1690436400000|2023-07-27 05:40:00|67180.8|67160.8|67165.1|67150.1|67181.8|67163.7|67162.4|67146.8|491
1690436700000|2023-07-27 05:45:00|67165.2|67150.2|67162.9|67142.9|67171.4|67153.2|67148.6|67130.5|559
1690437000000|2023-07-27 05:50:00|67163|67143|67175.9|67155.9|67181.5|67161.7|67161.2|67142.5|470
1690437300000|2023-07-27 05:55:00|67175.7|67155.7|67210.4|67190.4|67215.6|67199.4|67173.8|67154.8|625
1690437600000|2023-07-27 06:00:00|67210.3|67190.3|67196.1|67181.1|67210.7|67190.7|67191.5|67176.5|628
1690437900000|2023-07-27 06:05:00|67196|67181|67182.6|67167.6|67196|67181|67174.3|67159.3|613
1690438200000|2023-07-27 06:10:00|67182.2|67167.2|67175.9|67160.9|67182.3|67167.2|67169.7|67152.7|566
1690438500000|2023-07-27 06:15:00|67176.1|67161.1|67153.6|67138.6|67186.3|67171.3|67151.2|67136.2|484
1690438800000|2023-07-27 06:20:00|67153.4|67138.4|67182.9|67167.9|67183.3|67168.3|67153.4|67138.4|522
1690439100000|2023-07-27 06:25:00|67182.8|67167.8|67176.7|67161.7|67193.6|67176|67174.2|67159.2|559
1690439400000|2023-07-27 06:30:00|67176.8|67161.8|67191.2|67176.2|67203.2|67188.2|67161.4|67146.4|617
1690439700000|2023-07-27 06:35:00|67189.5|67174.5|67194.4|67174.4|67197|67180.8|67173.9|67158.9|624
1690440000000|2023-07-27 06:40:00|67194.2|67174.2|67180.2|67160.2|67195.1|67178.8|67165.9|67150.9|633
1690440300000|2023-07-27 06:45:00|67181.6|67161.6|67168.2|67153.2|67184.6|67165.8|67165.1|67149.6|590
1690440600000|2023-07-27 06:50:00|67168|67153|67166.6|67151.6|67190|67170|67162.8|67147.3|607
1690440900000|2023-07-27 06:55:00|67166.9|67151.9|67143.5|67123.5|67174.8|67157.2|67140.2|67123.5|756
1690441200000|2023-07-27 07:00:00|67143.8|67123.8|67107.4|67092.4|67154.3|67134.3|67104.6|67087.8|836
1690441500000|2023-07-27 07:05:00|67107.3|67092.3|67116.5|67101.5|67130.2|67111.4|67107.1|67092.1|717
1690441800000|2023-07-27 07:10:00|67116.6|67101.6|67094.4|67079.4|67134.8|67119.8|67090.4|67072.6|699
1690442100000|2023-07-27 07:15:00|67094.5|67079.5|67093.5|67078.5|67107.4|67091.7|67079.6|67064.5|696
1690442400000|2023-07-27 07:20:00|67093.2|67078.2|67040.2|67025.2|67102.5|67085.4|67037.5|67020.2|723
1690442700000|2023-07-27 07:25:00|67040.4|67025.4|67042.7|67027.7|67069.6|67051.9|67036.1|67019.7|720
1690443000000|2023-07-27 07:30:00|67042.4|67027.4|67017.7|67002.7|67043.8|67028.6|67007.2|66988.4|778
1690443300000|2023-07-27 07:35:00|67017.8|67002.8|67009.4|66994.4|67034.7|67018.4|67004.3|66988|701
1690443600000|2023-07-27 07:40:00|67009.3|66994.3|66965.9|66945.9|67009.3|66994.3|66959.8|66944.8|669
1690443900000|2023-07-27 07:45:00|66966.1|66946.1|66952.3|66932.3|66979.4|66963.1|66952.3|66932.3|672
1690444200000|2023-07-27 07:50:00|66952.4|66932.4|66946.5|66931.5|66961.3|66946.3|66942.8|66926.2|670
1690444500000|2023-07-27 07:55:00|66946.6|66931.6|66972.6|66952.6|66973.8|66958|66934.6|66919.6|669
1690444800000|2023-07-27 08:00:00|66973.1|66953.1|66979|66964|66990.7|66974|66965.1|66949.6|688
1690445100000|2023-07-27 08:05:00|66978.9|66963.9|66985.9|66970.9|66995.9|66980.1|66978.9|66963.9|612
1690445400000|2023-07-27 08:10:00|66985.8|66970.8|66973.1|66958.1|66993.3|66977.1|66951.9|66936.9|644
1690445700000|2023-07-27 08:15:00|66972.6|66957.6|66971.1|66956.1|66981.6|66966.6|66958.2|66943.2|656
1690446000000|2023-07-27 08:20:00|66971.2|66956.2|66958.8|66943.8|66981.8|66966.8|66958.8|66943.8|711
1690446300000|2023-07-27 08:25:00|66958.9|66943.9|66946.1|66931.1|66974.4|66959.4|66941.9|66926.9|639
1690446600000|2023-07-27 08:30:00|66945.9|66930.9|66932.7|66917.7|66971.8|66956.2|66932.3|66917.3|668
1690446900000|2023-07-27 08:35:00|66932.8|66917.8|66941.4|66926.4|66946.6|66931.6|66927.1|66912.1|595
1690447200000|2023-07-27 08:40:00|66941.6|66926.6|66916.8|66896.8|66952.3|66937.3|66916.7|66896.7|612
1690447500000|2023-07-27 08:45:00|66916.9|66896.9|66923.6|66908.6|66929.7|66912.7|66912.6|66895.4|707
1690447800000|2023-07-27 08:50:00|66923.9|66908.9|66918.6|66903.6|66931.6|66916.6|66917.8|66902.8|586
1690448100000|2023-07-27 08:55:00|66918.3|66903.3|66905.2|66890.2|66922.2|66907.2|66904|66886.5|590
1690448400000|2023-07-27 09:00:00|66904.8|66889.8|66879.5|66864.5|66907|66890|66875.8|66860.8|645
1690448700000|2023-07-27 09:05:00|66880.5|66865.5|66903.7|66888.7|66910.6|66895.6|66876.5|66861.5|569
1690449000000|2023-07-27 09:10:00|66903.9|66888.9|66904.6|66889.6|66908.9|66893.9|66898.9|66883.9|564
1690449300000|2023-07-27 09:15:00|66904.7|66889.7|66901.1|66886.1|66910.9|66895.1|66894|66877.1|562
1690449600000|2023-07-27 09:20:00|66901.6|66886.6|66943.4|66923.4|66946.4|66931.4|66898.6|66883.6|619
1690449900000|2023-07-27 09:25:00|66943.3|66923.3|66950.2|66935.2|66958.5|66941.5|66933.1|66918.1|607
1690450200000|2023-07-27 09:30:00|66949.9|66934.9|66962.4|66947.4|66967.5|66950.2|66947|66932|540
1690450500000|2023-07-27 09:35:00|66962.2|66947.2|66961|66946|66965.9|66950.2|66954|66939|514
1690450800000|2023-07-27 09:40:00|66960.9|66945.9|66970.5|66955.5|66972.7|66957.7|66955.2|66940.2|529
1690451100000|2023-07-27 09:45:00|66970.3|66955.3|66976.6|66961.6|66977.1|66962.1|66962.6|66947.6|494
1690451400000|2023-07-27 09:50:00|66976.5|66961.5|66947.4|66932.4|66979.4|66963.4|66942.4|66927.4|580
1690451700000|2023-07-27 09:55:00|66946.6|66931.6|66901.6|66886.6|66946.6|66931.6|66898|66883|666
1690452000000|2023-07-27 10:00:00|66901.7|66886.7|66892.3|66877.3|66903.2|66888.2|66869.1|66854.1|673
1690452300000|2023-07-27 10:05:00|66892.4|66877.4|66869.6|66854.6|66892.5|66877.5|66852.4|66837.4|628
1690452600000|2023-07-27 10:10:00|66869.2|66854.2|66859|66844|66871.4|66856.4|66853.8|66836.2|443
1690452900000|2023-07-27 10:15:00|66859.5|66844.5|66844.5|66829.5|66869.3|66850.3|66841.2|66826.2|487
1690453200000|2023-07-27 10:20:00|66844.7|66829.7|66853.7|66833.7|66855.5|66838.6|66843.6|66828|476
1690453500000|2023-07-27 10:25:00|66853.8|66833.8|66862.9|66847.9|66871.8|66854.7|66853.7|66833.7|507
1690453800000|2023-07-27 10:30:00|66862.3|66847.3|66850.2|66835.2|66867.4|66849.6|66844.6|66829.6|494
1690454100000|2023-07-27 10:35:00|66848.9|66833.9|66865.9|66845.9|66865.9|66848.8|66847.9|66832.9|509
1690454400000|2023-07-27 10:40:00|66866|66846|66881.2|66866.2|66885.5|66870.5|66863.6|66846|576
1690454700000|2023-07-27 10:45:00|66881.1|66866.1|66900.4|66885.4|66905|66888.1|66880.9|66865.9|541
1690455000000|2023-07-27 10:50:00|66901.7|66886.7|66898.6|66883.6|66910.6|66895.6|66890.3|66873|488
1690455300000|2023-07-27 10:55:00|66898.8|66883.8|66915.6|66900.6|66924.2|66904.8|66895.8|66880|621
1690455600000|2023-07-27 11:00:00|66912.4|66897.4|66942.8|66927.8|66946.6|66931.6|66912.4|66897.4|633
1690455900000|2023-07-27 11:05:00|66942.6|66927.6|66942.8|66927.8|66952.8|66937.8|66935.8|66920.8|453
1690456200000|2023-07-27 11:10:00|66942.9|66927.9|66928.4|66913.4|66945.6|66930.6|66916.2|66901.2|517
1690456500000|2023-07-27 11:15:00|66928.5|66913.5|66930.1|66915.1|66938.3|66923.3|66926.2|66911.2|530
1690456800000|2023-07-27 11:20:00|66930.2|66915.2|66935.3|66920.3|66939.6|66924.6|66925.9|66910.9|447
1690457100000|2023-07-27 11:25:00|66935.2|66920.2|66918|66903|66935.2|66920.2|66917.9|66902.9|484
1690457400000|2023-07-27 11:30:00|66916.3|66901.3|66917.8|66902.8|66934.8|66919.8|66911.3|66896.3|459
1690457700000|2023-07-27 11:35:00|66917.9|66902.9|66899.8|66884.8|66939.3|66924.3|66899.7|66884.7|576
1690458000000|2023-07-27 11:40:00|66899.5|66884.5|66903.4|66888.4|66908.9|66893.9|66893.3|66878.3|507
1690458300000|2023-07-27 11:45:00|66904.4|66889.4|66928.3|66913.3|66929.1|66914.1|66895.7|66880.7|620
1690458600000|2023-07-27 11:50:00|66928.2|66913.2|66933.6|66918.6|66936.5|66921.5|66917.8|66902.8|553
1690458900000|2023-07-27 11:55:00|66932.9|66917.9|66907.9|66892.9|66934|66919|66907.9|66892.9|594
1690459200000|2023-07-27 12:00:00|66908|66893|66954.1|66939.1|66963.2|66948.2|66905|66890|730
1690459500000|2023-07-27 12:05:00|66954.3|66939.3|66992.5|66977.5|66999.3|66984.3|66952.6|66937.6|688
1690459800000|2023-07-27 12:10:00|66992.4|66977.4|66973.2|66942.6|66992.6|66977.6|66953.8|66933.8|734
1690460100000|2023-07-27 12:15:00|66972.3|66941.2|67108.7|67093.7|67121.5|67101.5|66964.9|66936.4|1033
1690460400000|2023-07-27 12:20:00|67110.8|67090.8|67102|67087|67152.6|67137.6|67089|67074|892
1690460700000|2023-07-27 12:25:00|67103.7|67088.7|67183.1|67162.5|67184.3|67166.4|67103.7|67088.7|839
1690461000000|2023-07-27 12:30:00|67185.5|67161.2|67270.5|67250.5|67324.1|67304.1|67182.8|67151|1098
1690461300000|2023-07-27 12:35:00|67273.9|67253.9|67240.4|67225.4|67309.1|67293.4|67230.7|67214.3|982
1690461600000|2023-07-27 12:40:00|67240.6|67225.6|67255.9|67235.9|67293.8|67276.6|67221.2|67205.9|994
1690461900000|2023-07-27 12:45:00|67255.1|67240.1|67332.7|67317.7|67340.3|67321.9|67243.2|67227|968
1690462200000|2023-07-27 12:50:00|67332.6|67317.6|67425.6|67405.6|67460.6|67440.6|67332.6|67317.6|1053
1690462500000|2023-07-27 12:55:00|67425.8|67405.8|67386.9|67371.9|67427|67408.5|67357|67337|981
1690462800000|2023-07-27 13:00:00|67388|67373|67505.2|67485.2|67531.7|67511.7|67350.8|67335.8|1056
1690463100000|2023-07-27 13:05:00|67504.9|67484.9|67490.4|67470.4|67528.4|67512.6|67464.6|67448.7|989
1690463400000|2023-07-27 13:10:00|67490.3|67470.3|67523.7|67503.7|67542.7|67526.1|67485.3|67466.7|989
1690463700000|2023-07-27 13:15:00|67525|67505|67545.1|67525.1|67593.8|67575.3|67522|67505|969
1690464000000|2023-07-27 13:20:00|67545.2|67525.2|67576.2|67556.2|67586.1|67571.1|67543.8|67525.1|890
1690464300000|2023-07-27 13:25:00|67576.3|67556.3|67599.2|67584.2|67627.4|67611.2|67564.5|67544.5|923
1690464600000|2023-07-27 13:30:00|67599|67584|67669.7|67649.7|67720.5|67700.5|67599|67579.4|1019
1690464900000|2023-07-27 13:35:00|67666.3|67646.3|67691.5|67676.5|67724.4|67708.9|67656.6|67636.6|1033
1690465200000|2023-07-27 13:40:00|67692|67677|67781.3|67766.3|67794.1|67774.9|67692|67677|986
1690465500000|2023-07-27 13:45:00|67780.9|67765.9|67733.4|67718.4|67802.7|67787.2|67704.4|67684.4|965
1690465800000|2023-07-27 13:50:00|67732.9|67717.9|67664.9|67649.9|67732.9|67717.9|67656.2|67636.2|928
1690466100000|2023-07-27 13:55:00|67665.3|67650.3|67704.1|67684.1|67727.8|67708.9|67664.8|67649.8|927
1690466400000|2023-07-27 14:00:00|67704.3|67684.3|67779.1|67759.1|67781.4|67761.4|67687.1|67667.1|947
1690466700000|2023-07-27 14:05:00|67781.8|67761.8|67724.9|67704.9|67801|67786|67719.4|67701.5|965
1690467000000|2023-07-27 14:10:00|67724.8|67704.8|67716.6|67696.6|67745.9|67729.5|67702.3|67684.9|870
1690467300000|2023-07-27 14:15:00|67714.6|67699.6|67736.5|67721.5|67770.6|67755.6|67698.6|67679.3|855
1690467600000|2023-07-27 14:20:00|67738.5|67723.5|67737.1|67722.1|67761.5|67746.5|67730|67712.7|842
1690467900000|2023-07-27 14:25:00|67737.5|67722.5|67794.1|67779.1|67799.8|67784.8|67737.5|67722.5|902
1690468200000|2023-07-27 14:30:00|67793.7|67778.7|67796.5|67781.5|67823.4|67807.4|67787.6|67772.6|893
1690468500000|2023-07-27 14:35:00|67796.7|67781.7|67813.2|67798.2|67831.5|67814.9|67796.7|67781.7|848
1690468800000|2023-07-27 14:40:00|67814.7|67799.7|67825.6|67810.6|67831.7|67816.7|67804.3|67789.2|838
1690469100000|2023-07-27 14:45:00|67827.3|67812.3|67846.2|67831.2|67852.4|67837.4|67812.7|67797.7|812
1690469400000|2023-07-27 14:50:00|67846|67831|67796.3|67781.3|67851.9|67836.9|67796.3|67781.2|864
1690469700000|2023-07-27 14:55:00|67798|67783|67803.3|67783.3|67829.3|67814.3|67796.3|67778.1|917
1690470000000|2023-07-27 15:00:00|67803|67783|67735.1|67715.1|67805.3|67790|67733.9|67713.9|879
1690470300000|2023-07-27 15:05:00|67735.4|67715.4|67789.7|67774.7|67789.9|67774.9|67729.5|67712.3|746
1690470600000|2023-07-27 15:10:00|67789.4|67774.4|67794.6|67779.6|67824.6|67809.6|67786.8|67771.8|793
1690470900000|2023-07-27 15:15:00|67794.8|67779.8|67801.4|67786.4|67825.3|67810.3|67789.7|67774.7|724
1690471200000|2023-07-27 15:20:00|67800.7|67785.7|67807.4|67792.4|67813.3|67798.3|67783.1|67768.1|713
1690471500000|2023-07-27 15:25:00|67807.3|67792.3|67802.5|67787.5|67811.5|67793.9|67784.1|67769.1|713
1690471800000|2023-07-27 15:30:00|67801.3|67786.3|67767.3|67752.3|67805.2|67790.2|67763.3|67748.3|706
1690472100000|2023-07-27 15:35:00|67767.1|67752.1|67748.6|67733.6|67783.8|67768.8|67744.3|67729.3|729
1690472400000|2023-07-27 15:40:00|67748.5|67733.5|67767.9|67752.9|67771.6|67756.6|67739.6|67724.6|721
1690472700000|2023-07-27 15:45:00|67767.4|67752.4|67750.5|67730.5|67768|67753|67743.9|67726.8|659
1690473000000|2023-07-27 15:50:00|67746.5|67731.5|67762|67747|67767.5|67749.8|67742.9|67727.9|676
1690473300000|2023-07-27 15:55:00|67761.9|67746.9|67767.2|67752.2|67770.1|67753.3|67736.2|67717.9|622
1690473600000|2023-07-27 16:00:00|67769.6|67749.6|67747.8|67732.8|67770.5|67753.1|67742.3|67727.3|689
1690473900000|2023-07-27 16:05:00|67747.2|67732.2|67776.8|67761.8|67781.9|67764.6|67745.5|67730.5|667
1690474200000|2023-07-27 16:10:00|67777|67762|67790.6|67775.6|67800.9|67785.9|67773.2|67758.2|641
1690474500000|2023-07-27 16:15:00|67790.8|67775.8|67797.4|67782.4|67814.8|67797.9|67782.5|67764.7|670
1690474800000|2023-07-27 16:20:00|67797.6|67782.6|67774.6|67759.6|67797.6|67782.6|67766.4|67751.4|559
1690475100000|2023-07-27 16:25:00|67774.7|67759.7|67763.3|67748.3|67780.6|67761.7|67748|67733|604
1690475400000|2023-07-27 16:30:00|67763.6|67748.6|67783.5|67768.5|67783.5|67768.5|67762.4|67747.4|553
1690475700000|2023-07-27 16:35:00|67783.7|67768.7|67784.6|67769.6|67791.4|67773.4|67778.6|67763.6|554
1690476000000|2023-07-27 16:40:00|67784.5|67769.5|67782.2|67767.2|67787.9|67772.9|67774.9|67759.9|524
1690476300000|2023-07-27 16:45:00|67782.4|67767.4|67796.9|67781.9|67797.1|67782.1|67775.4|67760.4|436
1690476600000|2023-07-27 16:50:00|67797.1|67782.1|67827.5|67812.5|67836.1|67821.1|67796.3|67781.3|580
1690476900000|2023-07-27 16:55:00|67827.4|67812.4|67811.9|67796.9|67836.2|67821.2|67809.2|67792.4|552
1690477200000|2023-07-27 17:00:00|67810.9|67795.9|67782.5|67762.5|67831.2|67816.2|67752.1|67733.2|798
1690477500000|2023-07-27 17:05:00|67782.9|67762.9|67768.3|67748.3|67814.5|67794.5|67742.4|67725|1033
1690477800000|2023-07-27 17:10:00|67769.4|67749.4|67731.8|67711.8|67789.2|67769.2|67691.4|67671.4|979
1690478100000|2023-07-27 17:15:00|67732|67712|67778.1|67758.1|67788.1|67768.8|67730.5|67710.5|889
1690478400000|2023-07-27 17:20:00|67778.2|67758.2|67779|67764|67783.9|67768.9|67743.1|67725.8|881
1690478700000|2023-07-27 17:25:00|67779.4|67764.4|67782.6|67767.6|67787.9|67771.1|67754.3|67737.1|772
1690479000000|2023-07-27 17:30:00|67783.1|67768.1|67798.2|67783.2|67802.8|67786.5|67778.4|67761.9|760
1690479300000|2023-07-27 17:35:00|67798.3|67783.3|67771.5|67756.5|67802.9|67787.9|67769.1|67753.6|804
1690479600000|2023-07-27 17:40:00|67770.9|67755.9|67796|67781|67798.6|67781|67770.1|67755.1|713
1690479900000|2023-07-27 17:45:00|67795.3|67780.3|67803.7|67788.7|67811.5|67796.5|67790.1|67774.2|723
1690480200000|2023-07-27 17:50:00|67803.2|67788.2|67784.7|67764.7|67803.2|67788.2|67776.1|67757.2|689
1690480500000|2023-07-27 17:55:00|67784.9|67764.9|67757.5|67742.5|67789.3|67774.3|67752.1|67734|708
1690480800000|2023-07-27 18:00:00|67757.4|67742.4|67764.6|67744.6|67770.9|67755.4|67757.3|67742.3|668
1690481100000|2023-07-27 18:05:00|67762|67747|67785.6|67770.6|67787.7|67772.7|67761.5|67744|674
1690481400000|2023-07-27 18:10:00|67785.5|67770.5|67822.1|67807.1|67822.2|67807.2|67785.5|67770.5|657
1690481700000|2023-07-27 18:15:00|67822.2|67807.2|67823.5|67808.5|67827.5|67812.5|67815.6|67798.5|642
1690482000000|2023-07-27 18:20:00|67823.6|67808.6|67840.8|67825.8|67845.8|67828.4|67816.1|67799.4|676
1690482300000|2023-07-27 18:25:00|67841|67826|67871.4|67851.4|67871.4|67853.6|67837.6|67822.2|749
1690482600000|2023-07-27 18:30:00|67873.8|67853.8|67874.6|67854.6|67877.4|67860.9|67863.1|67848.1|756
1690482900000|2023-07-27 18:35:00|67874.8|67854.8|67870.5|67855.5|67879.5|67862.3|67866.4|67849.8|702
1690483200000|2023-07-27 18:40:00|67870.6|67855.6|67877.1|67857.1|67910.8|67890.8|67868.9|67851|730
1690483500000|2023-07-27 18:45:00|67877.4|67857.4|67899.7|67884.7|67900.2|67885.2|67855.2|67837.6|645
1690483800000|2023-07-27 18:50:00|67899.8|67884.8|67906.3|67886.3|67927|67907|67896|67881|638
1690484100000|2023-07-27 18:55:00|67906.4|67886.4|67916.5|67901.5|67928.5|67911.2|67904|67884|679
1690484400000|2023-07-27 19:00:00|67916.9|67901.9|67926.8|67911.8|67933.6|67918.6|67912.2|67894.1|648
1690484700000|2023-07-27 19:05:00|67927.6|67912.6|67915.5|67895.5|67947.1|67932.1|67915.5|67895.5|592
1690485000000|2023-07-27 19:10:00|67916|67896|67930.6|67915.6|67933.7|67918.7|67911.2|67893|508
1690485300000|2023-07-27 19:15:00|67930.7|67915.7|67934.2|67919.2|67945.8|67929.6|67924.1|67909.1|557
1690485600000|2023-07-27 19:20:00|67934.3|67919.3|67942.8|67927.8|67947.1|67932.1|67929.3|67911.8|604
1690485900000|2023-07-27 19:25:00|67942.9|67927.9|67951.5|67936.5|67953.4|67938.1|67940.4|67925.4|573
1690486200000|2023-07-27 19:30:00|67951.1|67936.1|67953.7|67933.7|67962.2|67945.3|67948.1|67929.8|616
1690486500000|2023-07-27 19:35:00|67953.8|67933.8|67955.8|67935.8|67961.2|67942|67945.2|67925.9|540
1690486800000|2023-07-27 19:40:00|67956.4|67936.4|67962|67942|67962.5|67944.1|67948.6|67931.2|609
1690487100000|2023-07-27 19:45:00|67962.1|67942.1|67961.9|67941.9|67963.9|67947.6|67952.7|67932.7|570
1690487400000|2023-07-27 19:50:00|67960.5|67940.5|67958.7|67938.7|67961.6|67942.9|67944.3|67924.3|582
1690487700000|2023-07-27 19:55:00|67958.8|67938.8|67957.5|67937.5|67963.4|67943.4|67950.5|67932.2|559
1690488000000|2023-07-27 20:00:00|67958.9|67938.9|67949.1|67929.1|67962.8|67942.8|67947.3|67927.3|481
1690488300000|2023-07-27 20:05:00|67949|67929|67948.8|67928.8|67953.8|67933.8|67947|67927|360
1690488600000|2023-07-27 20:10:00|67949.1|67929.1|67947.6|67927.6|67951.8|67931.8|67943.9|67923.9|426
1690488900000|2023-07-27 20:15:00|67947.7|67927.7|67945.2|67925.2|67948.4|67928.4|67943.5|67923.5|434
1690489200000|2023-07-27 20:20:00|67945.1|67925.1|67924.7|67904.7|67945.2|67925.2|67924.6|67904.6|332
1690489500000|2023-07-27 20:25:00|67924.6|67904.6|67909|67889|67924.6|67904.6|67907.8|67887.8|393
1690489800000|2023-07-27 20:30:00|67909.1|67889.1|67908.7|67888.7|67915.1|67895.1|67907.4|67887.4|363
1690490100000|2023-07-27 20:35:00|67908.6|67888.6|67905.8|67885.8|67910.6|67890.6|67905.8|67885.8|238
1690490400000|2023-07-27 20:40:00|67905.9|67885.9|67900.7|67880.7|67906.1|67886.1|67898.8|67878.8|386
1690490700000|2023-07-27 20:45:00|67900.6|67880.6|67898.4|67878.4|67903.2|67883.2|67897.2|67877.2|314
1690491000000|2023-07-27 20:50:00|67898.3|67878.3|67903.4|67883.4|67905.2|67885.2|67897.6|67877.6|292
1690491300000|2023-07-27 20:55:00|67902.6|67882.6|67907|67853.2|67907|67882.7|67894.7|67852.9|389
1690491600000|2023-07-27 21:00:00|67910.1|67852|67913.1|67850.8|67916.3|67852.1|67904.6|67848.6|61
1690491900000|2023-07-27 21:05:00|67920.9|67850.1|67913.2|67849.3|67920.9|67855.3|67906|67846.1|43
1690492200000|2023-07-27 21:10:00|67913.3|67849.4|67922.3|67842.9|67923.3|67851.3|67911.1|67842.2|57
1690492500000|2023-07-27 21:15:00|67922.4|67843.1|67916|67855.4|67923|67856.6|67915.2|67842.6|135
1690492800000|2023-07-27 21:20:00|67916.1|67855.5|67917.9|67852.8|67918|67856.5|67915.1|67852|117
1690493100000|2023-07-27 21:25:00|67917.8|67852.6|67916.8|67858.4|67918.7|67859.1|67914.3|67852.5|78
1690493400000|2023-07-27 21:30:00|67917.3|67858.3|67921.5|67855.4|67926.7|67863.2|67916.4|67852.4|145
1690493700000|2023-07-27 21:35:00|67921|67855.5|67906.4|67858.8|67921|67860.1|67906.1|67855.4|99
1690494000000|2023-07-27 21:40:00|67906.3|67858.7|67916|67855.9|67917.2|67860.5|67904.9|67855.4|126
1690494300000|2023-07-27 21:45:00|67916.1|67855.8|67914.3|67858|67917.1|67859.8|67902.5|67855.8|80
1690494600000|2023-07-27 21:50:00|67915|67857.8|67915.8|67856.6|67915.8|67857.8|67914.3|67855.2|42
1690494900000|2023-07-27 21:55:00|67915.9|67856.2|67903.5|67865.3|67917.6|67865.9|67902.2|67855.6|206
1690495200000|2023-07-27 22:00:00|67903.6|67865.4|67869.4|67845|67903.6|67865.4|67869.4|67845|336
1690495500000|2023-07-27 22:05:00|67868.7|67845.7|67872|67848.5|67874.9|67854|67863.5|67837|291
1690495800000|2023-07-27 22:10:00|67871.9|67848.4|67866.5|67846.5|67872.1|67851.1|67864.2|67842.8|409
1690496100000|2023-07-27 22:15:00|67866.4|67846.4|67856.1|67836.1|67867.2|67847|67854.8|67834.7|452
1690496400000|2023-07-27 22:20:00|67857.2|67837.2|67863.1|67842.9|67867.4|67845.7|67854.9|67834.5|332
1690496700000|2023-07-27 22:25:00|67863|67842.8|67863.2|67843.2|67863.8|67843.8|67858.3|67838.2|310
1690497000000|2023-07-27 22:30:00|67863.1|67843.1|67858.7|67838.6|67869.1|67848.9|67858.1|67838.1|355
1690497300000|2023-07-27 22:35:00|67858.8|67838.8|67864.2|67844.2|67867.9|67847.2|67857.2|67837.2|284
1690497600000|2023-07-27 22:40:00|67864.4|67844.4|67865.7|67845.7|67868.4|67848.4|67860.7|67840.7|202
1690497900000|2023-07-27 22:45:00|67865.6|67845.6|67863.4|67843.4|67865.7|67845.7|67857|67835.6|241
1690498200000|2023-07-27 22:50:00|67863.5|67843.5|67864.1|67844.1|67867|67847|67860.6|67838.9|181
1690498500000|2023-07-27 22:55:00|67863.9|67843.9|67860.1|67840.1|67865.3|67845.3|67857.8|67837.4|233
1690498800000|2023-07-27 23:00:00|67859.8|67839.8|67874.8|67854.8|67877.7|67857.7|67856.4|67836.4|319
1690499100000|2023-07-27 23:05:00|67874.7|67854.7|67891.9|67871.9|67892|67872|67874.1|67854.1|277
1690499400000|2023-07-27 23:10:00|67892|67872|67893.2|67871.2|67902.2|67882.2|67889.1|67868.7|375
1690499700000|2023-07-27 23:15:00|67892.7|67871.1|67886.7|67865.3|67899|67878.4|67886.3|67865.1|271
1690500000000|2023-07-27 23:20:00|67886.6|67865.2|67877|67856.7|67890.1|67870.1|67876.9|67856.4|287
1690500300000|2023-07-27 23:25:00|67876.9|67856.5|67871.7|67851.7|67877.5|67857.5|67866.2|67846.2|288
1690500600000|2023-07-27 23:30:00|67870.3|67850.3|67869.6|67849.6|67877.6|67857.6|67861.9|67840.9|418
1690500900000|2023-07-27 23:35:00|67869.5|67849.5|67869.9|67849.9|67871.2|67851.2|67863.8|67843.8|275
1690501200000|2023-07-27 23:40:00|67870|67850|67874.3|67853.8|67878|67858|67866.9|67846.9|341
1690501500000|2023-07-27 23:45:00|67874.1|67853.7|67873.2|67853.2|67877.8|67857.8|67859.8|67839.8|439
1690501800000|2023-07-27 23:50:00|67873.3|67853.3|67886.2|67866.2|67891.9|67871.9|67873.2|67853.2|307
1690502100000|2023-07-27 23:55:00|67886.3|67866.3|67889.4|67869.4|67890.3|67870.3|67882.3|67862.3|363
1690502400000|2023-07-28 00:00:00|67889.3|67869.3|67890.5|67870.5|67892.1|67872.1|67873.4|67853.4|552
1690502700000|2023-07-28 00:05:00|67890.4|67870.4|67870.2|67850.2|67891.5|67871.5|67869.2|67849.2|400
1690503000000|2023-07-28 00:10:00|67871|67851|67869.4|67849.4|67876.1|67856.1|67866.3|67846.3|331
1690503300000|2023-07-28 00:15:00|67869.5|67849.5|67870.2|67850.2|67870.6|67850.6|67861.7|67841.7|324
1690503600000|2023-07-28 00:20:00|67870.5|67850.5|67885.5|67865.5|67885.5|67865.5|67870.2|67850.2|301
1690503900000|2023-07-28 00:25:00|67885.4|67865.4|67872.8|67852.8|67886.9|67866.9|67870.4|67850.4|309
1690504200000|2023-07-28 00:30:00|67872.9|67852.9|67864.1|67844.1|67872.9|67852.9|67860.7|67840.7|336
1690504500000|2023-07-28 00:35:00|67864.2|67844.2|67869.8|67849.8|67878|67858|67861.8|67841.8|335
1690504800000|2023-07-28 00:40:00|67869.7|67849.7|67885.3|67865.3|67885.8|67865.8|67868.5|67848.5|332
1690505100000|2023-07-28 00:45:00|67885.4|67865.4|67889.1|67869.1|67889.2|67869.2|67880.1|67860.1|329
1690505400000|2023-07-28 00:50:00|67889|67869|67873.4|67853.4|67892.1|67872.1|67873.4|67853.4|397
1690505700000|2023-07-28 00:55:00|67873|67853|67876.3|67856.3|67876.7|67856.7|67863.2|67843.2|368
1690506000000|2023-07-28 01:00:00|67876.2|67856.2|67867.5|67847.5|67878.7|67858.7|67861.6|67841.6|429
1690506300000|2023-07-28 01:05:00|67867.6|67847.6|67875.2|67855.2|67879.2|67859.2|67867.2|67847.2|334
1690506600000|2023-07-28 01:10:00|67875.4|67855.4|67905|67885|67908|67888|67873.8|67853.8|361
1690506900000|2023-07-28 01:15:00|67904.3|67884.3|67913.3|67893.3|67915.6|67895.6|67887.7|67867.7|406
1690507200000|2023-07-28 01:20:00|67913.7|67893.7|67901.4|67881.4|67916|67896|67894.8|67874.8|359
1690507500000|2023-07-28 01:25:00|67901.5|67881.5|67879.7|67859.7|67901.6|67881.6|67873.7|67853.7|421
1690507800000|2023-07-28 01:30:00|67879.8|67859.8|67871.7|67851.7|67893.1|67873.1|67866.2|67846.2|610
1690508100000|2023-07-28 01:35:00|67871.5|67851.5|67863.9|67843.9|67875.3|67855.3|67854.2|67834.2|522
1690508400000|2023-07-28 01:40:00|67864.1|67844.1|67850.9|67830.9|67868|67848|67850.5|67830.5|426
1690508700000|2023-07-28 01:45:00|67851|67831|67843.6|67823.6|67856.1|67836.1|67838.5|67818.5|402
1690509000000|2023-07-28 01:50:00|67843.7|67823.7|67857.7|67837.7|67864.6|67844.6|67843.4|67823.4|413
1690509300000|2023-07-28 01:55:00|67857.6|67837.6|67862.2|67842.2|67865.1|67845.1|67853.3|67833.3|434
1690509600000|2023-07-28 02:00:00|67862.3|67842.3|67877.1|67857.1|67878.8|67858.8|67859.5|67839.5|482
1690509900000|2023-07-28 02:05:00|67875.3|67855.3|67876.6|67856.6|67886.6|67866.6|67875.1|67855.1|391
1690510200000|2023-07-28 02:10:00|67876.7|67856.7|67887.2|67867.2|67890|67870|67875.7|67855.7|369
1690510500000|2023-07-28 02:15:00|67886.3|67866.3|67879.5|67859.5|67890.6|67870.6|67874.8|67854.8|317
1690510800000|2023-07-28 02:20:00|67880.3|67860.3|67874.3|67854.3|67889.1|67869.1|67870.4|67850.4|310
1690511100000|2023-07-28 02:25:00|67874.5|67854.5|67845.2|67825.2|67874.5|67854.5|67844|67824|289
1690511400000|2023-07-28 02:30:00|67844.7|67824.7|67852.6|67835.9|67857.2|67837.2|67841.3|67821.3|377
1690511700000|2023-07-28 02:35:00|67852.9|67836.1|67859.7|67842.8|67861.2|67843.9|67838.8|67821.1|586
1690512000000|2023-07-28 02:40:00|67858.9|67841.9|67866.4|67849.3|67869.8|67852.7|67858.2|67841.8|433
1690512300000|2023-07-28 02:45:00|67866.5|67849.4|67867.1|67850.4|67877.9|67860.1|67864.1|67847.9|449
1690512600000|2023-07-28 02:50:00|67867.6|67849.7|67858.9|67841.1|67872.5|67855.3|67855.3|67837.3|514
1690512900000|2023-07-28 02:55:00|67860.6|67841.2|67857.5|67839.9|67875.2|67856.4|67852.6|67834.3|545
1690513200000|2023-07-28 03:00:00|67857.6|67839.3|67847.6|67829.4|67858|67839.5|67844.2|67825.6|524
1690513500000|2023-07-28 03:05:00|67847.4|67828.8|67853.5|67836.3|67856.3|67837.4|67842.2|67821.8|489
1690513800000|2023-07-28 03:10:00|67853.8|67835.7|67846.7|67829.3|67858.4|67840.6|67843.8|67826.2|512
1690514100000|2023-07-28 03:15:00|67847.3|67828.6|67842.2|67825.1|67858.2|67840.6|67841.1|67824.5|458
1690514400000|2023-07-28 03:20:00|67842.1|67825|67856.5|67837.4|67856.7|67838.2|67841.4|67824.7|443
1690514700000|2023-07-28 03:25:00|67856.6|67837.5|67865.7|67846.4|67944.4|67897.9|67844|67803.8|690
1690515000000|2023-07-28 03:30:00|67867.5|67846.6|67840.6|67824.4|67903.6|67881.4|67828.8|67807.8|1046
1690515300000|2023-07-28 03:35:00|67840.5|67824.3|67844|67827|67873.6|67856.5|67837.5|67821.3|1040
1690515600000|2023-07-28 03:40:00|67844.1|67824.1|67867.1|67847.1|67874.8|67857.4|67827.9|67810.2|973
1690515900000|2023-07-28 03:45:00|67867.2|67847.2|67907.4|67887.4|67927.9|67912|67867.2|67847.2|882
1690516200000|2023-07-28 03:50:00|67907.9|67887.9|67911.8|67891.8|67914.4|67895.7|67895.3|67875.3|752
1690516500000|2023-07-28 03:55:00|67911.2|67891.2|67897.4|67877.4|67914.9|67896.7|67888.3|67868.7|599
1690516800000|2023-07-28 04:00:00|67897.2|67877.2|67926.1|67906.1|67926.8|67906.8|67886.9|67866.9|755
1690517100000|2023-07-28 04:05:00|67925.2|67905.2|67885.3|67870|67925.2|67905.2|67885.3|67867.6|796
1690517400000|2023-07-28 04:10:00|67887.4|67867.4|67958.9|67938.9|67962.7|67943.7|67883.3|67866.5|823
1690517700000|2023-07-28 04:15:00|67959.8|67939.8|68001|67981|68002.5|67982.9|67954.4|67934.4|772
1690518000000|2023-07-28 04:20:00|68000.8|67980.8|67992.9|67972.9|68000.8|67980.8|67970.5|67950.5|753
1690518300000|2023-07-28 04:25:00|67993.6|67973.6|67999.9|67979.9|68002|67982|67985|67965|763
1690518600000|2023-07-28 04:30:00|68000|67980|67987.6|67967.6|68004.1|67984.1|67985.2|67965.2|601
1690518900000|2023-07-28 04:35:00|67987.4|67967.4|67969.4|67949.4|67988.5|67968.5|67959.3|67939.3|586
1690519200000|2023-07-28 04:40:00|67970.6|67950.6|67961.6|67941.6|67976.1|67956.1|67950.4|67930.4|651
1690519500000|2023-07-28 04:45:00|67960.8|67940.8|67943.2|67923.2|67962.8|67942.8|67941.1|67921.1|547
1690519800000|2023-07-28 04:50:00|67943.8|67923.8|67953.8|67933.8|67955.4|67935.4|67931.5|67911.5|652
1690520100000|2023-07-28 04:55:00|67955.5|67935.5|67923.9|67903.9|67963.7|67943.7|67922.6|67902.6|665
1690520400000|2023-07-28 05:00:00|67923.3|67903.3|67935.1|67915.1|67935.8|67915.8|67909|67889|557
1690520700000|2023-07-28 05:05:00|67935.2|67915.2|67942.7|67922.7|67942.9|67922.9|67919.1|67899.1|522
1690521000000|2023-07-28 05:10:00|67942.9|67922.9|67935.7|67915.7|67948.3|67928.3|67930.3|67910.3|415
1690521300000|2023-07-28 05:15:00|67936.1|67916.1|67951.3|67931.3|67954|67934|67929.3|67909.3|492
1690521600000|2023-07-28 05:20:00|67951.7|67931.7|67938.6|67918.6|67955.4|67935.4|67935.6|67915.6|584
1690521900000|2023-07-28 05:25:00|67938.7|67918.7|67946.5|67926.5|67956.9|67936.9|67932.3|67912.3|565
1690522200000|2023-07-28 05:30:00|67946.3|67926.3|68069|68049|68070|68050|67941.9|67921.9|930
1690522500000|2023-07-28 05:35:00|68068.3|68048.3|67950.6|67930.6|68077.4|68057.4|67950|67930|878
1690522800000|2023-07-28 05:40:00|67951.2|67931.2|67969.8|67949.8|67976|67956|67950.5|67930.5|626
1690523100000|2023-07-28 05:45:00|67970.3|67950.3|67932.2|67912.2|67973.5|67953.5|67904.3|67884.3|666
1690523400000|2023-07-28 05:50:00|67932.3|67912.3|67910.6|67890.6|67951|67931|67909.6|67889.6|618
1690523700000|2023-07-28 05:55:00|67910.8|67890.8|67845|67825|67918.4|67898.4|67841.5|67821.5|763
1690524000000|2023-07-28 06:00:00|67846.1|67826.1|67885.8|67865.8|67903.1|67883.1|67845.6|67825.6|706
1690524300000|2023-07-28 06:05:00|67888.9|67868.9|67894.9|67874.9|67895.8|67875.8|67859.9|67839.9|660
1690524600000|2023-07-28 06:10:00|67894.8|67874.8|67876.3|67856.3|67898.3|67878.3|67870.8|67850.8|570
1690524900000|2023-07-28 06:15:00|67876.5|67856.5|67867.3|67847.3|67892.8|67872.8|67866.8|67846.8|661
1690525200000|2023-07-28 06:20:00|67867.2|67847.2|67850|67830|67870.4|67850.4|67846|67826|669
1690525500000|2023-07-28 06:25:00|67850.1|67830.1|67871.6|67851.6|67882.5|67862.5|67842.2|67822.2|753
1690525800000|2023-07-28 06:30:00|67872.9|67852.9|67874.4|67854.4|67891.9|67871.9|67856.2|67836.2|796
1690526100000|2023-07-28 06:35:00|67874.8|67854.8|67866.3|67846.3|67879|67859|67844|67824|756
1690526400000|2023-07-28 06:40:00|67866|67846|67894.3|67873.8|67900.4|67880.4|67856.9|67836.9|699
1690526700000|2023-07-28 06:45:00|67894.6|67873.4|67879.3|67859.3|67922|67901.2|67808.1|67788.1|892
1690527000000|2023-07-28 06:50:00|67881.7|67861.7|67914.6|67894.6|67916.3|67896.3|67881|67861|775
1690527300000|2023-07-28 06:55:00|67914|67894|67934.8|67914.8|67952.3|67932.3|67912.8|67892.8|771
1690527600000|2023-07-28 07:00:00|67932.9|67912.9|67916.2|67896.2|67939.8|67919.8|67829.5|67804.3|979
1690527900000|2023-07-28 07:05:00|67917.1|67897.1|67995.8|67975.8|67996.1|67976.1|67915.3|67895.3|845
1690528200000|2023-07-28 07:10:00|67995.7|67975.7|67923.9|67903.9|68000|67980|67915.9|67895.9|760
1690528500000|2023-07-28 07:15:00|67924|67904|67936.3|67916.3|67937|67917|67901.1|67881.1|703
1690528800000|2023-07-28 07:20:00|67936.5|67916.5|67998.3|67978.3|68000.4|67980.4|67923.8|67903.8|776
1690529100000|2023-07-28 07:25:00|67998.4|67978.4|68021.8|68001.8|68032.7|68012.7|67996.4|67976.4|738
1690529400000|2023-07-28 07:30:00|68022.6|68002.6|68045.8|68025.8|68048.4|68028.4|67998.5|67978.5|804
1690529700000|2023-07-28 07:35:00|68047.7|68027.7|68016.3|67996.3|68047.9|68027.9|68000.7|67980.7|734
1690530000000|2023-07-28 07:40:00|68015.7|67995.7|68004.7|67984.7|68026|68006|67986.1|67966.1|745
1690530300000|2023-07-28 07:45:00|68006|67986|68017.6|67997.6|68031.3|68011.3|68002|67982|773
1690530600000|2023-07-28 07:50:00|68018.3|67998.3|68067.6|68047.6|68074.1|68054.1|68018.2|67998.2|708
1690530900000|2023-07-28 07:55:00|68067.2|68047.2|68065.5|68045.5|68114.5|68094.5|68055.8|68035.8|811
1690531200000|2023-07-28 08:00:00|68064.4|68044.4|68070.8|68050.8|68083.8|68063.8|68031.8|68011.8|788
1690531500000|2023-07-28 08:05:00|68072.6|68052.6|68053.5|68033.5|68091.5|68071.5|68045.9|68025.9|736
1690531800000|2023-07-28 08:10:00|68054.7|68034.7|68071.5|68051.5|68083.3|68063.3|68046|68026|740
1690532100000|2023-07-28 08:15:00|68071.1|68051.1|68048.4|68028.4|68082.4|68062.4|68037.4|68017.4|742
1690532400000|2023-07-28 08:20:00|68049|68029|68027.4|68007.4|68064.2|68044.2|68025|68005|713
1690532700000|2023-07-28 08:25:00|68027.3|68007.3|68052.3|68032.3|68059.6|68039.6|68023.6|68003.6|679
1690533000000|2023-07-28 08:30:00|68051.9|68031.9|68002.5|67982.5|68056.3|68036.3|68002.1|67982.1|678
1690533300000|2023-07-28 08:35:00|68001.9|67981.9|67983.9|67963.9|68007|67987|67962.9|67942.9|788
1690533600000|2023-07-28 08:40:00|67984.1|67964.1|67991.1|67971.1|68001.3|67981.3|67983.6|67963.6|679
1690533900000|2023-07-28 08:45:00|67993.2|67973.2|67995.1|67975.1|68012.7|67992.7|67984.8|67964.8|658
1690534200000|2023-07-28 08:50:00|67994.1|67974.1|68007.3|67987.3|68013.7|67993.7|67993.7|67973.7|601
1690534500000|2023-07-28 08:55:00|68007.2|67987.2|68019|67999|68030.4|68010.4|68003.2|67983.2|650
1690534800000|2023-07-28 09:00:00|68018|67998|68021.9|68001.9|68039.4|68019.4|68007.1|67987.1|714
1690535100000|2023-07-28 09:05:00|68022|68002|68011.8|67991.8|68029.5|68009.5|68002.4|67982.4|689
1690535400000|2023-07-28 09:10:00|68012.6|67992.6|67990.5|67970.5|68030|68010|67990.4|67970.4|623
1690535700000|2023-07-28 09:15:00|67990.4|67970.4|67985.4|67965.4|68007.3|67987.3|67978.6|67958.6|676
1690536000000|2023-07-28 09:20:00|67985.6|67965.6|67987.9|67967.9|67995.4|67975.4|67971.9|67951.9|615
1690536300000|2023-07-28 09:25:00|67987.7|67967.7|68001.8|67981.8|68009.6|67989.6|67983.3|67963.3|584
1690536600000|2023-07-28 09:30:00|68002.1|67982.1|67965.2|67945.2|68009.2|67989.2|67965|67945|688
1690536900000|2023-07-28 09:35:00|67965.3|67945.3|67975.8|67955.8|67985.1|67965.1|67965.1|67945.1|565
1690537200000|2023-07-28 09:40:00|67975.7|67955.7|67948.9|67928.9|67976.2|67956.2|67931.6|67911.6|658
1690537500000|2023-07-28 09:45:00|67948.1|67928.1|67918.2|67898.2|67958.6|67938.6|67915.9|67895.9|631
1690537800000|2023-07-28 09:50:00|67918.1|67898.1|67926.5|67906.5|67937.2|67917.2|67912.4|67892.4|654
1690538100000|2023-07-28 09:55:00|67926.4|67906.4|67932.6|67912.6|67936.2|67916.2|67915.1|67895.1|619
1690538400000|2023-07-28 10:00:00|67932.7|67912.7|67934.4|67914.4|67953.7|67933.7|67932.6|67912.6|679
1690538700000|2023-07-28 10:05:00|67935.3|67915.3|67928.6|67908.6|67945.1|67925.1|67925.9|67905.9|541
1690539000000|2023-07-28 10:10:00|67928.7|67908.7|67923|67903|67931.8|67911.8|67919.7|67899.7|514
1690539300000|2023-07-28 10:15:00|67923.1|67903.1|67904.3|67884.3|67923.5|67903.5|67898|67878|568
1690539600000|2023-07-28 10:20:00|67904.4|67884.4|67883.5|67863.5|67914.1|67894.1|67880.1|67860.1|583
1690539900000|2023-07-28 10:25:00|67883.7|67863.7|67851.1|67831.1|67884|67864|67837.8|67817.8|626
1690540200000|2023-07-28 10:30:00|67851.2|67831.2|67867.5|67847.5|67877.6|67857.6|67850.2|67830.2|616
1690540500000|2023-07-28 10:35:00|67867.8|67847.8|67843.7|67823.7|67874|67854|67842.3|67822.3|539
1690540800000|2023-07-28 10:40:00|67843.5|67823.5|67799.7|67779.7|67845|67825|67796.9|67776.9|702
1690541100000|2023-07-28 10:45:00|67799.4|67779.4|67802.8|67782.8|67812.1|67792.1|67796.8|67776.8|577
1690541400000|2023-07-28 10:50:00|67802.7|67782.7|67804.7|67784.7|67809.9|67789.9|67784.2|67764.2|530
1690541700000|2023-07-28 10:55:00|67804.3|67784.3|67803.9|67783.9|67809.3|67789.3|67793.6|67773.6|609
1690542000000|2023-07-28 11:00:00|67803.8|67783.8|67793.6|67773.6|67812.1|67792.1|67787.7|67767.7|614
1690542300000|2023-07-28 11:05:00|67793.7|67773.7|67752.9|67732.9|67794|67774|67743.7|67723.7|628
1690542600000|2023-07-28 11:10:00|67752.7|67732.7|67712.8|67692.8|67768.8|67748.8|67702|67682|672
1690542900000|2023-07-28 11:15:00|67712.7|67692.7|67711.9|67691.9|67719.8|67699.8|67706.6|67686.6|599
1690543200000|2023-07-28 11:20:00|67712.1|67692.1|67699.8|67679.8|67723|67703|67678.8|67658.8|657
1690543500000|2023-07-28 11:25:00|67700.1|67680.1|67658.3|67638.3|67705.7|67685.7|67658.3|67638.3|666
1690543800000|2023-07-28 11:30:00|67655.4|67635.4|67700.1|67680.1|67702.5|67682.5|67652.7|67632.7|647
1690544100000|2023-07-28 11:35:00|67701.2|67681.2|67692.1|67672.1|67705.7|67685.7|67681.5|67661.5|637
1690544400000|2023-07-28 11:40:00|67692|67672|67704|67684|67707.7|67687.7|67685.4|67665.4|554
1690544700000|2023-07-28 11:45:00|67704.1|67684.1|67688|67668|67708.7|67688.7|67679.2|67659.2|583
1690545000000|2023-07-28 11:50:00|67687.9|67667.9|67690.4|67670.4|67700.7|67680.7|67681.1|67661.1|491
1690545300000|2023-07-28 11:55:00|67690.7|67670.7|67706.1|67687|67713.9|67693.9|67688.5|67668.5|693
1690545600000|2023-07-28 12:00:00|67711.3|67690.4|67684.8|67664.8|67711.3|67690.4|67684.8|67664.8|722
1690545900000|2023-07-28 12:05:00|67684.6|67664.6|67702.7|67682.7|67709.4|67689.4|67654.1|67634.1|665
1690546200000|2023-07-28 12:10:00|67702.6|67682.6|67693.3|67673.3|67709.9|67689.9|67682.2|67662.2|626
1690546500000|2023-07-28 12:15:00|67692.8|67672.8|67705.4|67685.4|67716.2|67696.2|67690.2|67670.2|700
1690546800000|2023-07-28 12:20:00|67706.8|67686.8|67665|67645|67711|67691|67656.6|67636.6|752
1690547100000|2023-07-28 12:25:00|67664.6|67644.6|67680.7|67633.2|67682.9|67662.9|67647.1|67624.2|689
1690547400000|2023-07-28 12:30:00|67682.3|67633.6|67649.9|67629.9|67683.4|67644.4|67554.7|67536.6|1076
1690547700000|2023-07-28 12:35:00|67650.3|67630.3|67674|67654|67693.4|67673.4|67644.6|67624.6|939
1690548000000|2023-07-28 12:40:00|67674.7|67654.7|67722.6|67702.6|67735.8|67715.8|67674|67654|873
1690548300000|2023-07-28 12:45:00|67724.1|67704.1|67704.2|67684.2|67741.5|67721.5|67699.7|67679.7|895
1690548600000|2023-07-28 12:50:00|67703.4|67683.4|67694.5|67674.5|67704.7|67684.7|67671.6|67651.6|826
1690548900000|2023-07-28 12:55:00|67694.1|67674.1|67705.3|67685.3|67712.5|67692.5|67667.6|67647.6|785
1690549200000|2023-07-28 13:00:00|67705.2|67685.2|67757.4|67737.4|67772.9|67752.9|67705.2|67685.2|900
1690549500000|2023-07-28 13:05:00|67759.4|67739.4|67795.9|67775.9|67805.3|67785.3|67743.2|67723.2|863
1690549800000|2023-07-28 13:10:00|67793.6|67773.6|67769.1|67749.1|67793.8|67773.8|67737.4|67717.4|745
1690550100000|2023-07-28 13:15:00|67770.3|67750.3|67787.5|67767.5|67788|67768|67748.2|67728.2|732
1690550400000|2023-07-28 13:20:00|67786.2|67766.2|67767.5|67747.5|67805.2|67785.2|67758.9|67738.9|689
1690550700000|2023-07-28 13:25:00|67768.4|67748.4|67762.7|67742.7|67780.8|67760.8|67752.1|67732.1|678
1690551000000|2023-07-28 13:30:00|67763.3|67743.3|67781.9|67761.9|67798.4|67778.4|67748|67728|856
1690551300000|2023-07-28 13:35:00|67782.3|67762.3|67779|67759|67804.2|67784.2|67769|67749|835
1690551600000|2023-07-28 13:40:00|67775.8|67755.8|67777.5|67757.5|67784.9|67764.9|67760.1|67740.1|765
1690551900000|2023-07-28 13:45:00|67777.4|67757.4|67733.3|67713.3|67787.4|67767.4|67731.2|67711.2|807
1690552200000|2023-07-28 13:50:00|67733.6|67713.6|67717.2|67697.2|67757.6|67737.6|67717.2|67697.2|785
1690552500000|2023-07-28 13:55:00|67717.1|67697.1|67657.8|67636.5|67736.9|67716.9|67655.1|67634.8|863
1690552800000|2023-07-28 14:00:00|67657.2|67635.9|67605.9|67585.9|67657.2|67636.9|67524.2|67504.2|1046
1690553100000|2023-07-28 14:05:00|67605.7|67585.7|67553.1|67533.1|67617.6|67597.6|67553.1|67533.1|851
1690553400000|2023-07-28 14:10:00|67552.1|67532.1|67544.5|67524.5|67561.5|67541.5|67529.2|67509.2|843
1690553700000|2023-07-28 14:15:00|67544.6|67524.6|67521.7|67501.7|67545.3|67525.3|67481.4|67461.4|852
1690554000000|2023-07-28 14:20:00|67521.6|67501.6|67477.3|67457.3|67549|67529|67468.8|67448.8|807
1690554300000|2023-07-28 14:25:00|67476.9|67456.9|67526.6|67506.6|67528.8|67508.8|67476.1|67456.1|763
1690554600000|2023-07-28 14:30:00|67527|67507|67524.1|67504.1|67531.7|67511.7|67505|67485|786
1690554900000|2023-07-28 14:35:00|67524|67504|67508.8|67488.8|67530.3|67510.3|67505.4|67485.4|745
1690555200000|2023-07-28 14:40:00|67508.7|67488.7|67524.3|67504.3|67526.7|67506.7|67490.1|67470.1|702
1690555500000|2023-07-28 14:45:00|67524.4|67504.4|67548.1|67528.1|67552|67532|67523.9|67503.9|628
1690555800000|2023-07-28 14:50:00|67548.3|67528.3|67563.3|67543.3|67568.6|67548.6|67541.2|67521.2|687
1690556100000|2023-07-28 14:55:00|67563.1|67543.1|67538.7|67518.7|67566|67546|67529.6|67509.6|737
1690556400000|2023-07-28 15:00:00|67538.6|67518.6|67551.2|67531.2|67561.3|67541.3|67534.7|67514.7|736
1690556700000|2023-07-28 15:05:00|67551|67531|67576|67556|67579.1|67559.1|67542.6|67522.6|658
1690557000000|2023-07-28 15:10:00|67576.2|67556.2|67567.9|67547.9|67605.7|67585.7|67560.7|67540.7|683
1690557300000|2023-07-28 15:15:00|67567.5|67547.5|67587.4|67567.4|67589.4|67569.4|67554.6|67534.6|703
1690557600000|2023-07-28 15:20:00|67586.6|67566.6|67592.3|67572.3|67618.1|67598.1|67585.5|67565.5|644
1690557900000|2023-07-28 15:25:00|67592.4|67572.4|67567.8|67547.8|67592.4|67572.4|67552.3|67532.3|703
1690558200000|2023-07-28 15:30:00|67567.7|67547.7|67581.2|67561.2|67589|67569|67554.7|67534.7|600
1690558500000|2023-07-28 15:35:00|67581.3|67561.3|67575.8|67555.8|67598.4|67578.4|67560.6|67540.6|678
1690558800000|2023-07-28 15:40:00|67575.9|67555.9|67578.2|67558.2|67594.5|67574.5|67566.7|67546.7|642
1690559100000|2023-07-28 15:45:00|67578.3|67558.3|67558.4|67538.4|67578.3|67558.3|67548.4|67528.4|647
1690559400000|2023-07-28 15:50:00|67558.2|67538.2|67554.9|67534.9|67565.4|67545.4|67538.7|67518.7|655
1690559700000|2023-07-28 15:55:00|67556.6|67536.6|67527.2|67507.2|67557.9|67537.9|67517.2|67497.2|708
1690560000000|2023-07-28 16:00:00|67526.5|67506.5|67524.3|67504.3|67544.2|67524.2|67515|67495|679
1690560300000|2023-07-28 16:05:00|67524.2|67504.2|67521.2|67501.2|67527.7|67507.7|67498.7|67478.7|587
1690560600000|2023-07-28 16:10:00|67521.3|67501.3|67542.8|67522.8|67544|67524|67518.3|67498.3|566
1690560900000|2023-07-28 16:15:00|67543.3|67523.3|67561.3|67541.3|67562.4|67542.4|67531.4|67511.4|617
1690561200000|2023-07-28 16:20:00|67561.2|67541.2|67562.6|67542.6|67566.6|67546.6|67546.6|67526.6|520
1690561500000|2023-07-28 16:25:00|67562.7|67542.7|67562.8|67542.8|67569.3|67549.3|67553.8|67533.8|598
1690561800000|2023-07-28 16:30:00|67562.6|67542.6|67563.5|67543.5|67572.4|67552.4|67549|67529|563
1690562100000|2023-07-28 16:35:00|67563.6|67543.6|67579.5|67559.5|67588.9|67568.9|67561.6|67541.6|585
1690562400000|2023-07-28 16:40:00|67577.6|67557.6|67583.6|67563.6|67589|67569|67569.5|67549.5|513
1690562700000|2023-07-28 16:45:00|67583.7|67563.7|67578.9|67558.9|67588.6|67568.6|67574.8|67554.8|578
1690563000000|2023-07-28 16:50:00|67578.6|67558.6|67592.4|67572.4|67592.9|67572.9|67577|67557|530
1690563300000|2023-07-28 16:55:00|67592.3|67572.3|67609.6|67589.6|67611.8|67591.8|67582.5|67562.5|613
1690563600000|2023-07-28 17:00:00|67609.7|67589.7|67590.8|67570.8|67615.6|67595.6|67590.5|67570.5|578
1690563900000|2023-07-28 17:05:00|67591|67571|67593.1|67573.1|67596.5|67576.5|67583.4|67563.4|518
1690564200000|2023-07-28 17:10:00|67593.2|67573.2|67581.3|67561.3|67596.9|67576.9|67576.2|67556.2|572
1690564500000|2023-07-28 17:15:00|67581|67561|67599.8|67579.8|67600.3|67580.3|67579.6|67559.6|511
1690564800000|2023-07-28 17:20:00|67600.6|67580.6|67619.6|67599.6|67631.9|67611.9|67598.6|67578.6|511
1690565100000|2023-07-28 17:25:00|67618.5|67598.5|67637.5|67617.5|67644.7|67624.7|67618|67598|487
1690565400000|2023-07-28 17:30:00|67637.4|67617.4|67629.3|67609.3|67639.7|67619.7|67621.9|67601.9|525
1690565700000|2023-07-28 17:35:00|67629.2|67609.2|67627.8|67607.8|67635.9|67615.9|67625.5|67605.5|515
1690566000000|2023-07-28 17:40:00|67627.7|67607.7|67651.9|67631.9|67655.3|67635.3|67627.5|67607.5|542
1690566300000|2023-07-28 17:45:00|67652.5|67632.5|67645.8|67625.8|67661.3|67641.3|67645.8|67625.8|578
1690566600000|2023-07-28 17:50:00|67645.1|67625.1|67611.7|67591.7|67648.5|67628.5|67611.7|67591.7|564
1690566900000|2023-07-28 17:55:00|67611.6|67591.6|67623.7|67603.7|67628.7|67608.7|67603.2|67583.2|642
1690567200000|2023-07-28 18:00:00|67623.5|67603.5|67636.8|67616.8|67637.2|67617.2|67612.7|67592.7|573
1690567500000|2023-07-28 18:05:00|67636.6|67616.6|67645.1|67625.1|67648.8|67628.8|67629.9|67609.9|560
1690567800000|2023-07-28 18:10:00|67645.3|67625.3|67643.4|67623.4|67655.7|67635.7|67635.3|67615.3|516
1690568100000|2023-07-28 18:15:00|67643.3|67623.3|67632.1|67612.1|67645.7|67625.7|67629.3|67609.3|543
1690568400000|2023-07-28 18:20:00|67631.8|67611.8|67627.7|67607.7|67633.6|67613.6|67622.9|67602.9|505
1690568700000|2023-07-28 18:25:00|67627.9|67607.9|67623.1|67603.1|67635.4|67615.4|67620.9|67600.9|521
1690569000000|2023-07-28 18:30:00|67624|67604|67619.3|67599.3|67626.1|67606.1|67618|67598|507
1690569300000|2023-07-28 18:35:00|67619.5|67599.5|67627.5|67607.5|67631.1|67611.1|67618.6|67598.6|532
1690569600000|2023-07-28 18:40:00|67627.6|67607.6|67621.9|67601.9|67629.3|67609.3|67621.4|67601.4|482
1690569900000|2023-07-28 18:45:00|67622|67602|67606.6|67586.6|67622.4|67602.4|67605.5|67585.5|513
1690570200000|2023-07-28 18:50:00|67606.5|67586.5|67575.3|67555.3|67609.3|67589.3|67575.1|67555.1|525
1690570500000|2023-07-28 18:55:00|67575.4|67555.4|67615.1|67595.1|67616.9|67596.9|67575.4|67555.4|507
1690570800000|2023-07-28 19:00:00|67615.6|67595.6|67608.3|67588.3|67628|67608|67608|67588|605
1690571100000|2023-07-28 19:05:00|67608.4|67588.4|67606.9|67586.9|67616.2|67596.2|67606.8|67586.8|508
1690571400000|2023-07-28 19:10:00|67607.2|67587.2|67601.8|67581.8|67607.3|67587.3|67594.3|67574.3|534
1690571700000|2023-07-28 19:15:00|67601.9|67581.9|67612.6|67592.6|67614.4|67594.4|67600.5|67580.5|498
1690572000000|2023-07-28 19:20:00|67612.5|67592.5|67630|67610|67637.3|67617.3|67604.3|67584.3|501
1690572300000|2023-07-28 19:25:00|67630.1|67610.1|67625.7|67605.7|67633.5|67613.5|67620.9|67600.9|452
1690572600000|2023-07-28 19:30:00|67625.8|67605.8|67627.1|67607.1|67628.3|67608.3|67618.3|67598.3|429
1690572900000|2023-07-28 19:35:00|67627.4|67607.4|67625|67605|67630.6|67610.6|67622|67602|403
1690573200000|2023-07-28 19:40:00|67625.1|67605.1|67635.1|67615.1|67638|67618|67623.4|67603.4|477
1690573500000|2023-07-28 19:45:00|67635.3|67615.3|67629.3|67609.3|67640.7|67620.7|67624.6|67604.6|431
1690573800000|2023-07-28 19:50:00|67629.5|67609.5|67611.8|67591.8|67631|67611|67606.2|67586.2|459
1690574100000|2023-07-28 19:55:00|67611.9|67591.9|67616|67596|67618.7|67598.7|67608.6|67588.6|548
1690574400000|2023-07-28 20:00:00|67616.7|67596.7|67625.4|67605.4|67631.8|67611.8|67614|67594|454
1690574700000|2023-07-28 20:05:00|67625.7|67605.7|67630.5|67610.5|67631.4|67611.4|67624.5|67604.5|364
1690575000000|2023-07-28 20:10:00|67630.7|67610.7|67637.4|67617.4|67637.5|67617.5|67629.8|67609.8|325
1690575300000|2023-07-28 20:15:00|67637.5|67617.5|67627.5|67607.5|67637.6|67617.6|67626.4|67606.4|422
1690575600000|2023-07-28 20:20:00|67627.9|67607.9|67627.2|67607.2|67633.1|67613.1|67626.3|67606.3|321
1690575900000|2023-07-28 20:25:00|67627.3|67607.3|67638.2|67618.2|67639.3|67619.3|67627.2|67607.2|413
1690576200000|2023-07-28 20:30:00|67638|67618|67647|67627|67647.7|67627.7|67637|67617|322
1690576500000|2023-07-28 20:35:00|67647.4|67627.4|67641.7|67621.7|67648.7|67628.7|67638.1|67618.1|340
1690576800000|2023-07-28 20:40:00|67641.8|67621.8|67664.4|67644.4|67664.4|67644.4|67641.8|67621.8|292
1690577100000|2023-07-28 20:45:00|67665.8|67645.8|67658|67638|67671.4|67651.4|67658|67638|367
1690577400000|2023-07-28 20:50:00|67656.9|67636.9|67661.8|67641.8|67673.4|67653.4|67654|67634|494
1690577700000|2023-07-28 20:55:00|67661.9|67641.9|67686.5|67587.5|67695.7|67641.9|67645.7|67571.2|424
1690747200000|2023-07-30 20:00:00|67664.1|67550.1|67665.2|67551.2|67684.3|67570.3|67664.1|67550.1|7
1690747500000|2023-07-30 20:05:00|67666.6|67552.6|67676.3|67562.3|67697.5|67583.5|67642.8|67551.2|42
1690747800000|2023-07-30 20:10:00|67675.2|67568.5|67661.5|67568.5|67702.6|67588.6|67661.5|67568.5|4
1690748100000|2023-07-30 20:15:00|67701.9|67587.9|67671.2|67557.2|67701.9|67587.9|67671.2|67557.2|3
1690748400000|2023-07-30 20:20:00|67661.5|67568.5|67671.2|67557.2|67671.2|67568.5|67661.5|67557.2|2
1690748700000|2023-07-30 20:25:00|67701.9|67587.9|67673.9|67559.9|67701.9|67587.9|67673.9|67559.9|2
1690749000000|2023-07-30 20:30:00|67678.9|67564.9|67680.2|67566.2|67680.3|67566.3|67678.9|67564.9|5
1690749300000|2023-07-30 20:35:00|67678.9|67564.9|67639.2|67535|67686|67572|67638.4|67535|19
1690749600000|2023-07-30 20:40:00|67639.1|67528.3|67643.8|67541.1|67648.4|67541.1|67638.8|67528.3|14
1690749900000|2023-07-30 20:45:00|67656.6|67543.8|67650.2|67544|67683.5|67569.5|67650.2|67543.8|3
1690750200000|2023-07-30 20:50:00|67726.5|67612.5|67726.5|67612.5|67726.5|67612.5|67726.5|67612.5|1
1690750500000|2023-07-30 20:55:00|67650.2|67544.1|67650.1|67544.2|67652.7|67544.2|67650.1|67538.7|4
1690750800000|2023-07-30 21:00:00|67647.8|67566.1|67694.2|67580.2|67694.2|67580.2|67646.5|67565.5|9
1690751100000|2023-07-30 21:05:00|67690.2|67589.1|67683.6|67587.5|67690.2|67589.1|67664.6|67568.9|74
1690751400000|2023-07-30 21:10:00|67683.9|67592|67623.4|67603.4|67690.4|67633|67623.4|67584.5|99
1690751700000|2023-07-30 21:15:00|67623.5|67603.5|67657.4|67595.4|67661|67624.4|67623.5|67582.4|103
1690752000000|2023-07-30 21:20:00|67627.9|67607.9|67633.8|67613.8|67667.1|67618.1|67627.8|67589.6|74
1690752300000|2023-07-30 21:25:00|67633.4|67613.4|67634.1|67614.1|67657.6|67614.5|67631.2|67595.5|42
1690752600000|2023-07-30 21:30:00|67634|67614|67658.7|67580.7|67659.3|67614.3|67626.4|67573.9|82
1690752900000|2023-07-30 21:35:00|67658.4|67580.4|67657|67575|67658.8|67581.3|67657|67575|76
1690753200000|2023-07-30 21:40:00|67657.1|67575.1|67658.2|67579.4|67685.3|67586.3|67653.1|67571.9|116
1690753500000|2023-07-30 21:45:00|67657.8|67579.5|67652|67583.9|67658.3|67585.6|67651.4|67578.4|315
1690753800000|2023-07-30 21:50:00|67651.6|67583.7|67658.2|67580.7|67659.5|67586.2|67650|67578.5|295
1690754100000|2023-07-30 21:55:00|67658.4|67580.9|67672.2|67573.2|67683.8|67584.8|67657.4|67573.1|152
1690754400000|2023-07-30 22:00:00|67672.3|67573.3|67625.5|67582.8|67680|67618.8|67620.2|67573.3|262
1690754700000|2023-07-30 22:05:00|67625.6|67582.9|67620.2|67578.8|67632.8|67590.9|67620.1|67578.8|216
1690755000000|2023-07-30 22:10:00|67620|67578.6|67612|67572.3|67627|67582.5|67607.9|67569.6|307
1690755300000|2023-07-30 22:15:00|67611.8|67572|67595.3|67555.5|67614.4|67576.9|67594.3|67554.6|324
1690755600000|2023-07-30 22:20:00|67595.4|67555.6|67611.6|67576.8|67612.4|67577|67595.4|67555.6|371
1690755900000|2023-07-30 22:25:00|67611.7|67577|67606|67576.3|67620.4|67585.8|67604.9|67570.8|295
1690756200000|2023-07-30 22:30:00|67605.9|67576.2|67603.6|67575|67615.2|67586.7|67602.7|67572.9|334
1690756500000|2023-07-30 22:35:00|67603.4|67574.9|67598.4|67568.6|67610.5|67581.7|67598.4|67568.6|264
1690756800000|2023-07-30 22:40:00|67598.3|67568.7|67597.9|67568.4|67599.3|67569.8|67592.1|67562.6|288
1690757100000|2023-07-30 22:45:00|67597.8|67568.3|67609.8|67579.4|67610.5|67579.4|67593.9|67563|251
1690757400000|2023-07-30 22:50:00|67610|67579.6|67601.5|67571.7|67610|67580.5|67597.3|67567.5|246
1690757700000|2023-07-30 22:55:00|67601.3|67571.5|67592.9|67562.3|67601.3|67571.5|67586.6|67557|277
1690758000000|2023-07-30 23:00:00|67594.9|67561.9|67602.9|67572.4|67605|67582.4|67591.5|67559.6|402
1690758300000|2023-07-30 23:05:00|67603.4|67572.5|67597.6|67572.7|67609.1|67583.9|67595.1|67569.9|371
1690758600000|2023-07-30 23:10:00|67597.9|67572.6|67597.5|67567.1|67601.7|67573.4|67584.8|67558.1|436
1690758900000|2023-07-30 23:15:00|67598.5|67567.4|67604.9|67579.6|67609.5|67581.4|67597.5|67556.8|220
1690759200000|2023-07-30 23:20:00|67604.5|67579.7|67606.4|67579.5|67611.1|67582.4|67602.1|67571|280
1690759500000|2023-07-30 23:25:00|67606.5|67579.6|67605.6|67578.5|67606.5|67579.6|67595.1|67567.8|286
1690759800000|2023-07-30 23:30:00|67604.6|67577.5|67611.3|67583.5|67611.6|67583.7|67597.2|67568.1|312
1690760100000|2023-07-30 23:35:00|67611.2|67583.6|67601.9|67577|67611.3|67583.7|67600.5|67573.1|270
1690760400000|2023-07-30 23:40:00|67602|67577.1|67594|67574|67608.8|67586.9|67594|67574|279
1690760700000|2023-07-30 23:45:00|67593.8|67573.8|67597.3|67577.3|67598.1|67578.1|67590.6|67570.6|242
1690761000000|2023-07-30 23:50:00|67598.1|67578.1|67600.7|67580.7|67607.7|67587.7|67598.1|67578.1|214
1690761300000|2023-07-30 23:55:00|67600.6|67580.6|67609.3|67589.3|67610.2|67590.2|67596.9|67576.9|329
1690761600000|2023-07-31 00:00:00|67608.9|67588.9|67592|67572|67621.4|67601.4|67591.7|67571.7|479
1690761900000|2023-07-31 00:05:00|67592.1|67572.1|67590.6|67570.6|67599.4|67579.4|67582.9|67562.9|484
1690762200000|2023-07-31 00:10:00|67590.3|67570.3|67596.2|67576.2|67597.7|67577.7|67587.3|67567.3|544
1690762500000|2023-07-31 00:15:00|67596.3|67576.3|67601.4|67581.4|67605.6|67585.6|67592.4|67572.4|427
1690762800000|2023-07-31 00:20:00|67601.6|67581.6|67608.2|67588.2|67609.3|67589.3|67589.2|67569.2|456
1690763100000|2023-07-31 00:25:00|67608.1|67588.1|67618.5|67598.5|67618.5|67598.5|67604|67585.3|519
1690763400000|2023-07-31 00:30:00|67617.8|67597.8|67619.8|67599.8|67622|67602.1|67605.5|67587.9|481
1690763700000|2023-07-31 00:35:00|67619.9|67599.9|67616.9|67596.9|67623.6|67605.9|67611.6|67591.6|503
1690764000000|2023-07-31 00:40:00|67615|67595|67619.1|67599.1|67620.7|67600.7|67603.5|67584.5|406
1690764300000|2023-07-31 00:45:00|67618.9|67598.9|67625.8|67605.8|67625.8|67605.8|67610.1|67593.5|347
1690764600000|2023-07-31 00:50:00|67625.7|67605.7|67627.7|67607.7|67636.2|67616.2|67620.7|67604|405
1690764900000|2023-07-31 00:55:00|67625|67605|67617.8|67597.8|67634.1|67616.1|67608.2|67589.4|383
1690765200000|2023-07-31 01:00:00|67619|67599|67627.1|67607.1|67634.7|67614.7|67606.4|67586.4|445
1690765500000|2023-07-31 01:05:00|67627.3|67607.3|67623.7|67603.7|67627.6|67607.6|67617.2|67597.2|306
1690765800000|2023-07-31 01:10:00|67623.5|67603.5|67626.5|67606.5|67642.3|67622.3|67619.9|67599.9|414
1690766100000|2023-07-31 01:15:00|67626.6|67606.6|67621.9|67601.9|67640.3|67620.3|67618.9|67598.9|474
1690766400000|2023-07-31 01:20:00|67622|67602|67628.5|67608.5|67629.3|67609.3|67619.8|67599.8|268
1690766700000|2023-07-31 01:25:00|67628.4|67608.4|67642.7|67622.7|67642.7|67622.7|67623|67605.2|286
1690767000000|2023-07-31 01:30:00|67642.2|67622.2|67637.1|67617.1|67646.7|67626.7|67621.2|67601.2|582
1690767300000|2023-07-31 01:35:00|67636.8|67616.8|67606.6|67586.6|67636.8|67616.8|67593.6|67573.6|617
1690767600000|2023-07-31 01:40:00|67606.7|67586.7|67628.9|67608.9|67636|67616|67604.1|67584.1|513
1690767900000|2023-07-31 01:45:00|67628.7|67608.7|67631.7|67611.7|67640.9|67620.9|67620.6|67600.6|457
1690768200000|2023-07-31 01:50:00|67631.8|67611.8|67653.1|67633.1|67653.2|67633.2|67627.7|67607.7|376
1690768500000|2023-07-31 01:55:00|67653.3|67633.3|67674.2|67654.2|67675.2|67655.2|67650.1|67630.1|474
1690768800000|2023-07-31 02:00:00|67674.6|67654.6|67674.5|67654.5|67709.3|67689.3|67673.6|67653.6|483
1690769100000|2023-07-31 02:05:00|67674.6|67654.6|67677.9|67657.9|67687.5|67667.5|67670.5|67650.5|474
1690769400000|2023-07-31 02:10:00|67677.6|67657.6|67664.5|67644.5|67684.9|67664.9|67664|67644|510
1690769700000|2023-07-31 02:15:00|67664.6|67644.6|67671.7|67651.7|67682.7|67662.7|67664.2|67644.2|492
1690770000000|2023-07-31 02:20:00|67671.8|67651.8|67670.2|67650.2|67673.5|67653.5|67667|67647|369
1690770300000|2023-07-31 02:25:00|67670.1|67650.1|67695.4|67675.4|67703.3|67683.3|67669.4|67649.4|471
1690770600000|2023-07-31 02:30:00|67695.1|67675.1|67693.2|67673.2|67708.1|67688.1|67691.4|67671.4|513
1690770900000|2023-07-31 02:35:00|67693.3|67673.3|67692.5|67672.5|67698.4|67678.4|67689.7|67669.7|318
1690771200000|2023-07-31 02:40:00|67692.4|67672.4|67680.4|67660.4|67697.3|67677.3|67674.2|67654.2|315
1690771500000|2023-07-31 02:45:00|67680.5|67660.5|67685.8|67665.8|67687.1|67667.1|67677.8|67657.8|348
1690771800000|2023-07-31 02:50:00|67686|67666|67669.4|67649.4|67689.6|67669.6|67668.9|67648.9|332
1690772100000|2023-07-31 02:55:00|67669.5|67649.5|67669.6|67649.6|67675.4|67655.4|67668.4|67648.4|232
1690772400000|2023-07-31 03:00:00|67669.2|67649.2|67669.2|67649.2|67678.9|67658.9|67660.5|67640.5|415
1690772700000|2023-07-31 03:05:00|67669.1|67649.1|67662.1|67642.1|67672.5|67652.5|67659.4|67639.4|265
1690773000000|2023-07-31 03:10:00|67662.2|67642.2|67667.5|67647.5|67671.1|67651.1|67659.3|67639.3|255
1690773300000|2023-07-31 03:15:00|67667.4|67647.4|67662.6|67642.6|67670|67650|67657.7|67637.7|325
1690773600000|2023-07-31 03:20:00|67662.7|67642.7|67658.3|67638.3|67663.2|67643.2|67653|67633|326
1690773900000|2023-07-31 03:25:00|67658.2|67638.2|67663.5|67643.5|67667.7|67647.7|67656.4|67636.4|397
1690774200000|2023-07-31 03:30:00|67662.8|67642.8|67669.1|67649.1|67671|67651|67658.8|67638.8|356
1690774500000|2023-07-31 03:35:00|67669.2|67649.2|67672.1|67652.1|67672.1|67652.1|67659|67639|412
1690774800000|2023-07-31 03:40:00|67672.3|67652.3|67682.3|67662.3|67685.2|67665.2|67672|67652|307
1690775100000|2023-07-31 03:45:00|67682.4|67662.4|67681.2|67661.2|67684.9|67664.9|67675|67655|326
1690775400000|2023-07-31 03:50:00|67681.1|67661.1|67681.8|67661.8|67688.8|67668.8|67677.5|67657.5|350
1690775700000|2023-07-31 03:55:00|67682.1|67662.1|67688.9|67668.9|67691.9|67671.9|67681|67661|404
1690776000000|2023-07-31 04:00:00|67689.5|67669.5|67698|67678|67699.4|67679.4|67688.3|67668.3|440
1690776300000|2023-07-31 04:05:00|67697.6|67677.6|67695.7|67675.7|67703.4|67683.4|67694.3|67674.3|294
1690776600000|2023-07-31 04:10:00|67695.5|67675.5|67696.6|67676.6|67700|67680|67695|67675|353
1690776900000|2023-07-31 04:15:00|67696.7|67676.7|67701.9|67681.9|67703.9|67683.9|67694.4|67674.4|402
1690777200000|2023-07-31 04:20:00|67702.2|67682.2|67701.4|67681.4|67702.3|67682.3|67691|67671|411
1690777500000|2023-07-31 04:25:00|67701.7|67681.7|67705.6|67685.6|67708.4|67688.4|67701.7|67681.7|365
1690777800000|2023-07-31 04:30:00|67705.7|67685.7|67707|67687|67710.2|67690.2|67703.7|67683.7|314
1690778100000|2023-07-31 04:35:00|67706.4|67686.4|67704.4|67684.4|67709.2|67689.2|67703.7|67683.7|276
1690778400000|2023-07-31 04:40:00|67704.5|67684.5|67702.7|67682.7|67707.3|67687.3|67694.3|67674.3|318
1690778700000|2023-07-31 04:45:00|67702.6|67682.6|67718.1|67698.1|67718.4|67698.4|67698|67678|456
1690779000000|2023-07-31 04:50:00|67717.6|67697.6|67720.5|67700.5|67724|67704|67711.2|67691.2|407
1690779300000|2023-07-31 04:55:00|67720.2|67700.2|67728|67708|67730.2|67710.2|67715.8|67695.8|409
1690779600000|2023-07-31 05:00:00|67728.6|67708.6|67721.8|67701.8|67733.2|67713.2|67718.2|67698.2|535
1690779900000|2023-07-31 05:05:00|67721.9|67701.9|67720.1|67700.1|67729|67709|67718.2|67698.2|379
1690780200000|2023-07-31 05:10:00|67720.2|67700.2|67700.5|67680.5|67720.3|67700.3|67700.4|67680.4|417
1690780500000|2023-07-31 05:15:00|67700.4|67680.4|67705.2|67685.2|67714|67695.7|67698.1|67678.1|469
1690780800000|2023-07-31 05:20:00|67705.8|67685.8|67706.8|67686.8|67711.4|67691.4|67704.1|67684.1|395
1690781100000|2023-07-31 05:25:00|67706.9|67686.9|67720.8|67700.8|67720.8|67700.8|67704.7|67684.7|428
1690781400000|2023-07-31 05:30:00|67721.3|67701.3|67705|67685|67722.7|67702.7|67704.9|67684.9|491
1690781700000|2023-07-31 05:35:00|67705.4|67685.4|67719.3|67699.3|67723.3|67703.3|67704.2|67684.2|523
1690782000000|2023-07-31 05:40:00|67719.4|67699.4|67726.2|67706.2|67726.2|67706.2|67713|67693|475
1690782300000|2023-07-31 05:45:00|67726.8|67706.8|67710.4|67690.4|67728.3|67708.3|67709.5|67689.5|366
1690782600000|2023-07-31 05:50:00|67710.5|67690.5|67704.3|67684.3|67712.6|67692.6|67700.6|67680.6|425
1690782900000|2023-07-31 05:55:00|67703.4|67683.4|67677.1|67657.1|67707.8|67687.8|67677.1|67657.1|521
1690783200000|2023-07-31 06:00:00|67676.7|67656.7|67707.6|67687.6|67710.8|67690.8|67676.7|67656.7|627
1690783500000|2023-07-31 06:05:00|67707.3|67687.3|67706.5|67686.5|67710.2|67690.2|67690|67670|562
1690783800000|2023-07-31 06:10:00|67706.8|67686.8|67682.2|67662.2|67706.8|67690.3|67676.5|67656.5|536
1690784100000|2023-07-31 06:15:00|67681.8|67661.8|67664.1|67644.1|67685.5|67667.7|67654.7|67638.9|509
1690784400000|2023-07-31 06:20:00|67664.5|67644.5|67695|67680|67696|67681|67662.2|67644.5|556
1690784700000|2023-07-31 06:25:00|67697.4|67677.4|67697.7|67682.7|67703.2|67688.2|67686.3|67671.3|555
1690785000000|2023-07-31 06:30:00|67697.1|67682.1|67693.1|67678.1|67700|67684|67678.8|67663.8|575
1690785300000|2023-07-31 06:35:00|67692.9|67677.9|67683.1|67668.1|67692.9|67677.9|67676.3|67658.8|523
1690785600000|2023-07-31 06:40:00|67683|67668|67697.9|67682.9|67703.2|67688.2|67670.4|67653.4|580
1690785900000|2023-07-31 06:45:00|67698|67683|67698.5|67683.5|67710.1|67695.1|67672|67657|613
1690786200000|2023-07-31 06:50:00|67699.7|67684.7|67707.5|67692.5|67719.3|67704.3|67694.5|67677.3|645
1690786500000|2023-07-31 06:55:00|67707.4|67687.4|67694.2|67679.2|67710.5|67694|67693.5|67678.5|527
1690786800000|2023-07-31 07:00:00|67694.3|67679.3|67661.8|67646.8|67694.3|67679.3|67644.2|67629.2|802
1690787100000|2023-07-31 07:05:00|67661|67646|67680.2|67665.2|67690.7|67673.8|67651.1|67633.6|695
1690787400000|2023-07-31 07:10:00|67681.2|67666.2|67683.6|67663.6|67692|67677|67664.9|67648.9|651
1690787700000|2023-07-31 07:15:00|67683.4|67663.4|67668.4|67648.4|67684.4|67666.7|67645.1|67630.1|633
1690788000000|2023-07-31 07:20:00|67667.8|67647.8|67613.7|67598.7|67678.8|67661.5|67613.4|67598.4|700
1690788300000|2023-07-31 07:25:00|67613.8|67598.8|67601.8|67586.8|67620.7|67604.6|67596.5|67578.8|714
1690788600000|2023-07-31 07:30:00|67600.6|67585.6|67588.5|67568.5|67612.8|67595.5|67581.5|67563.5|623
1690788900000|2023-07-31 07:35:00|67588.2|67568.2|67623.5|67603.5|67625.7|67606.7|67586.9|67568.2|690
1690789200000|2023-07-31 07:40:00|67623.4|67603.4|67642.3|67622.3|67642.8|67622.8|67614.8|67597.5|638
1690789500000|2023-07-31 07:45:00|67642.7|67622.7|67638.6|67618.6|67654|67634.3|67638.5|67618.6|700
1690789800000|2023-07-31 07:50:00|67639|67619|67638.2|67618.2|67644.6|67626.7|67628.6|67608.6|614
1690790100000|2023-07-31 07:55:00|67636.6|67616.6|67635.3|67615.3|67645.5|67626.9|67625.9|67605.9|602
1690790400000|2023-07-31 08:00:00|67634.4|67614.4|67643.7|67623.7|67652.5|67637.5|67630.8|67611.1|736
1690790700000|2023-07-31 08:05:00|67643.5|67623.5|67621.5|67606.5|67646.8|67629|67619.2|67602.7|700
1690791000000|2023-07-31 08:10:00|67621.6|67606.6|67621.3|67606.3|67658.5|67643.5|67617.7|67600.4|675
1690791300000|2023-07-31 08:15:00|67621.2|67606.2|67641|67626|67649.2|67631.7|67610.3|67595.3|642
1690791600000|2023-07-31 08:20:00|67643.3|67623.3|67653.9|67638.9|67654.3|67639.3|67634.8|67619.8|583
1690791900000|2023-07-31 08:25:00|67655.5|67640.5|67643.3|67623.3|67661.6|67644.5|67640.2|67623.2|585
1690792200000|2023-07-31 08:30:00|67643.4|67623.4|67672.7|67652.7|67673|67653|67637.1|67619.4|653
1690792500000|2023-07-31 08:35:00|67672.1|67652.1|67668.3|67653.3|67688.6|67670.9|67664.8|67648.2|621
1690792800000|2023-07-31 08:40:00|67667.7|67652.7|67665.1|67650.1|67674.3|67659.3|67656.6|67641.6|611
1690793100000|2023-07-31 08:45:00|67664.9|67649.9|67628.9|67613.9|67665.5|67650.5|67624.3|67608|587
1690793400000|2023-07-31 08:50:00|67629.3|67614.3|67582.2|67567.2|67643.7|67625.3|67580.4|67564.9|702
1690793700000|2023-07-31 08:55:00|67584.7|67564.7|67550.5|67530.5|67585.7|67565.7|67539.7|67519.7|733
1690794000000|2023-07-31 09:00:00|67551.9|67531.9|67587.4|67567.4|67591|67572.6|67539.3|67519.1|730
1690794300000|2023-07-31 09:05:00|67587.8|67567.8|67566.9|67551.9|67600.2|67583.5|67557.2|67542.2|629
1690794600000|2023-07-31 09:10:00|67567|67552|67565.8|67545.8|67575|67560|67547.3|67532.3|604
1690794900000|2023-07-31 09:15:00|67564.7|67544.7|67581.6|67561.6|67587.9|67570.8|67564.6|67544.6|511
1690795200000|2023-07-31 09:20:00|67581.5|67561.5|67586|67566|67594.8|67574.8|67571.7|67551.7|479
1690795500000|2023-07-31 09:25:00|67586.4|67566.4|67582.7|67567.7|67589.7|67574.7|67573.3|67553.3|484
1690795800000|2023-07-31 09:30:00|67583|67568|67578.9|67563.9|67590|67575|67572|67557|559
1690796100000|2023-07-31 09:35:00|67579|67564|67551.6|67536.6|67581.2|67566.2|67551.3|67536.3|498
1690796400000|2023-07-31 09:40:00|67551.8|67536.8|67537.8|67522.8|67552.6|67537.6|67525.5|67509.7|460
1690796700000|2023-07-31 09:45:00|67537.9|67522.9|67545.9|67530.9|67551.9|67536.9|67537.7|67522.1|515
1690797000000|2023-07-31 09:50:00|67545.8|67530.8|67553.5|67538.5|67562|67547|67541.9|67526.9|464
1690797300000|2023-07-31 09:55:00|67553.3|67538.3|67560.6|67540.6|67578.9|67558.9|67546.9|67531.9|623
1690797600000|2023-07-31 10:00:00|67560.5|67540.5|67575.3|67560.3|67578.4|67560.3|67559.7|67540.5|618
1690797900000|2023-07-31 10:05:00|67575.5|67560.5|67559.3|67544.3|67579.3|67564.3|67558.9|67541.4|546
1690798200000|2023-07-31 10:10:00|67558.7|67543.7|67534.4|67519.4|67559.1|67544.1|67533.3|67518.3|518
1690798500000|2023-07-31 10:15:00|67534.3|67519.3|67551.1|67536.1|67551.1|67536.1|67524.1|67508.1|508
1690798800000|2023-07-31 10:20:00|67551.2|67536.2|67531.3|67516.3|67558.8|67539.2|67531.1|67516.1|536
1690799100000|2023-07-31 10:25:00|67531.5|67516.5|67528|67513|67534.4|67519.4|67516.2|67501.2|537
1690799400000|2023-07-31 10:30:00|67527.9|67512.9|67531.7|67516.7|67542.5|67524.9|67525.3|67505.3|506
1690799700000|2023-07-31 10:35:00|67531.5|67516.5|67546.5|67531.5|67552.5|67534.1|67524.9|67509.9|450
1690800000000|2023-07-31 10:40:00|67546.4|67531.4|67527.3|67512.3|67546.6|67531.6|67527.3|67511.1|513
1690800300000|2023-07-31 10:45:00|67527.4|67512.4|67523.2|67508.2|67543|67528|67512.1|67497.1|445
1690800600000|2023-07-31 10:50:00|67523|67508|67544.3|67529.3|67545.6|67530.6|67515.1|67500.1|556
1690800900000|2023-07-31 10:55:00|67541.9|67526.9|67535.4|67520.4|67546.9|67530.9|67531.6|67516.6|530
1690801200000|2023-07-31 11:00:00|67537|67522|67561.3|67546.3|67561.4|67546.4|67537|67522|556
1690801500000|2023-07-31 11:05:00|67561.2|67546.2|67558.8|67543.8|67567.5|67552.5|67548.5|67533.5|478
1690801800000|2023-07-31 11:10:00|67558.9|67543.9|67553.9|67538.9|67562.3|67547.3|67549.9|67534.9|431
1690802100000|2023-07-31 11:15:00|67554.1|67539.1|67572.3|67557.3|67576.9|67561.9|67554.1|67539.1|445
1690802400000|2023-07-31 11:20:00|67572.4|67557.4|67572.7|67557.7|67583.4|67568.4|67565.3|67550.3|513
1690802700000|2023-07-31 11:25:00|67572.9|67557.9|67567.3|67552.3|67579|67564|67561.2|67546.2|549
1690803000000|2023-07-31 11:30:00|67568.8|67553.8|67578.1|67563.1|67582.3|67567.3|67562.1|67547.1|502
1690803300000|2023-07-31 11:35:00|67578|67563|67577.3|67562.3|67582.6|67567.6|67570.9|67555.9|429
1690803600000|2023-07-31 11:40:00|67577.2|67562.2|67608.3|67593.3|67611.3|67596.3|67577|67562|542
1690803900000|2023-07-31 11:45:00|67608.4|67593.4|67607.8|67592.8|67613.4|67598.4|67600.1|67585.1|498
1690804200000|2023-07-31 11:50:00|67607.6|67592.6|67598.2|67583.2|67616.2|67601.2|67595.6|67580.6|503
1690804500000|2023-07-31 11:55:00|67598.3|67583.3|67596.1|67581.1|67600|67585|67577.7|67562.7|683
1690804800000|2023-07-31 12:00:00|67595.7|67580.7|67571.9|67556.9|67606.9|67591.9|67559.9|67544.9|700
1690805100000|2023-07-31 12:05:00|67572.1|67557.1|67618.3|67603.3|67618.3|67603.3|67572.1|67557.1|636
1690805400000|2023-07-31 12:10:00|67618.5|67603.5|67630.7|67615.7|67635.2|67620.2|67617.5|67602.5|612
1690805700000|2023-07-31 12:15:00|67630.8|67615.8|67640.7|67625.7|67641.8|67626.8|67624|67609|559
1690806000000|2023-07-31 12:20:00|67641.5|67626.5|67615.1|67600.1|67643.3|67628.3|67610.7|67595.7|589
1690806300000|2023-07-31 12:25:00|67614.9|67599.9|67598.3|67583.3|67616.1|67601.1|67595.6|67580.6|456
1690806600000|2023-07-31 12:30:00|67598.2|67583.2|67576|67561|67598.2|67583.2|67560.7|67545.7|625
1690806900000|2023-07-31 12:35:00|67576.1|67561.1|67565.6|67550.6|67583.3|67568.3|67559.9|67544.9|612
1690807200000|2023-07-31 12:40:00|67565.5|67550.5|67571.8|67556.8|67573.5|67558.5|67559.5|67544.5|621
1690807500000|2023-07-31 12:45:00|67572.5|67557.5|67563.9|67548.9|67579.8|67564.8|67549.2|67534.2|610
1690807800000|2023-07-31 12:50:00|67563.8|67548.8|67529.1|67514.1|67567.8|67552.8|67523.3|67508.3|661
1690808100000|2023-07-31 12:55:00|67529.6|67514.6|67585.3|67570.3|67585.4|67570.4|67528.8|67513.8|617
1690808400000|2023-07-31 13:00:00|67585.4|67570.4|67597.4|67582.4|67613.1|67598.1|67582.4|67567.4|710
1690808700000|2023-07-31 13:05:00|67597.5|67582.5|67606.3|67591.3|67610.5|67595.5|67586.4|67569.9|632
1690809000000|2023-07-31 13:10:00|67606.8|67591.8|67616.6|67601.6|67621.4|67606.4|67603.9|67588.9|597
1690809300000|2023-07-31 13:15:00|67616.7|67601.7|67654|67639|67664.5|67649.5|67616.7|67601.7|732
1690809600000|2023-07-31 13:20:00|67653.9|67638.9|67636.3|67616.3|67661.6|67646.4|67632.4|67612.8|759
1690809900000|2023-07-31 13:25:00|67635.2|67615.2|67621.7|67601.7|67636.4|67621.4|67619.8|67601|747
1690810200000|2023-07-31 13:30:00|67620.8|67600.8|67554.1|67534.1|67622.2|67602.6|67554.1|67534.1|778
1690810500000|2023-07-31 13:35:00|67553.5|67533.5|67536|67521|67562.4|67545.8|67531.3|67514.5|762
1690810800000|2023-07-31 13:40:00|67536.4|67521.4|67534.9|67514.9|67550.9|67531.1|67531.8|67512.2|661
1690811100000|2023-07-31 13:45:00|67534.2|67514.2|67495.1|67480.1|67535.3|67515.4|67478.2|67463.2|833
1690811400000|2023-07-31 13:50:00|67494.9|67479.9|67511.4|67496.4|67523.8|67508.8|67494.3|67479.3|731
1690811700000|2023-07-31 13:55:00|67512.1|67497.1|67526.9|67511.9|67543.2|67528.2|67512.1|67497.1|820
1690812000000|2023-07-31 14:00:00|67525.8|67510.8|67497.7|67482.7|67530.4|67515.4|67487.9|67472.9|851
1690812300000|2023-07-31 14:05:00|67498|67483|67510.4|67495.4|67521.3|67506.3|67488|67473|751
1690812600000|2023-07-31 14:10:00|67510.3|67495.3|67496.7|67481.7|67510.3|67495.3|67476.1|67461.1|765
1690812900000|2023-07-31 14:15:00|67497.3|67482.3|67503.2|67488.2|67505.5|67490.5|67479.2|67464.2|720
1690813200000|2023-07-31 14:20:00|67504.3|67489.3|67510.4|67495.4|67521.4|67506.4|67499.8|67484.8|689
1690813500000|2023-07-31 14:25:00|67510.6|67495.6|67520.2|67505.2|67528.7|67513.7|67510|67495|670
1690813800000|2023-07-31 14:30:00|67514.6|67499.6|67526.1|67511.1|67528.5|67513.5|67483.3|67468.3|796
1690814100000|2023-07-31 14:35:00|67525.8|67510.8|67560|67545|67562.2|67547.2|67522.1|67507.1|734
1690814400000|2023-07-31 14:40:00|67561.7|67546.7|67563.5|67548.5|67572.7|67557.7|67549.7|67534.7|730
1690814700000|2023-07-31 14:45:00|67562.7|67547.7|67580.1|67565.1|67584.2|67569.2|67559.4|67544.4|838
1690815000000|2023-07-31 14:50:00|67581.2|67566.2|67600.2|67585.2|67623.8|67606.3|67580.6|67565.6|787
1690815300000|2023-07-31 14:55:00|67600.1|67585.1|67601.7|67586.7|67605.6|67590.6|67572.6|67557.6|966
1690815600000|2023-07-31 15:00:00|67601.9|67586.9|67628.4|67613.4|67633|67618|67594.8|67579.8|854
1690815900000|2023-07-31 15:05:00|67626.7|67611.7|67623|67608|67635.5|67620.5|67601.9|67586.9|729
1690816200000|2023-07-31 15:10:00|67622.7|67607.7|67635.9|67620.9|67641.9|67626.9|67619.6|67604.6|689
1690816500000|2023-07-31 15:15:00|67634.7|67619.7|67654.5|67634.5|67684.1|67665.6|67627.7|67612.7|676
1690816800000|2023-07-31 15:20:00|67654.8|67634.8|67629.3|67614.3|67655.4|67635.4|67608.3|67590.1|683
1690817100000|2023-07-31 15:25:00|67629.2|67614.2|67597.6|67577.6|67631.9|67616.9|67594.5|67576.8|624
1690817400000|2023-07-31 15:30:00|67597.8|67577.8|67585|67570|67600.8|67585.8|67584.6|67569.6|635
1690817700000|2023-07-31 15:35:00|67585.1|67570.1|67610.5|67595.5|67611.7|67596.7|67574.8|67559.8|668
1690818000000|2023-07-31 15:40:00|67610.4|67595.4|67617.4|67602.4|67631.5|67616.5|67599|67584|592
1690818300000|2023-07-31 15:45:00|67618|67603|67614.9|67599.9|67629.6|67614.6|67612.4|67597.4|581
1690818600000|2023-07-31 15:50:00|67615.1|67600.1|67633.8|67618.8|67647.5|67630.7|67606.5|67591.5|568
1690818900000|2023-07-31 15:55:00|67633.9|67618.9|67643.2|67628.2|67644.2|67629.2|67632.7|67617.7|523
1690819200000|2023-07-31 16:00:00|67642.3|67627.3|67648.2|67633.2|67650.5|67635.5|67632.2|67617.2|489
1690819500000|2023-07-31 16:05:00|67648.4|67633.4|67666.9|67646.9|67667.3|67650|67648.3|67633.3|524
1690819800000|2023-07-31 16:10:00|67664.5|67649.5|67670.6|67655.6|67688.7|67673.7|67664.5|67646.6|537
1690820100000|2023-07-31 16:15:00|67670.9|67655.9|67677|67662|67677.4|67662.4|67661.5|67646.5|516
1690820400000|2023-07-31 16:20:00|67676.9|67661.9|67680.2|67665.2|67688.6|67673.6|67669.8|67654.8|462
1690820700000|2023-07-31 16:25:00|67680.3|67665.3|67683.5|67668.5|67686.7|67671.7|67672.8|67657.8|475
1690821000000|2023-07-31 16:30:00|67683.6|67668.6|67696.1|67681.1|67703.8|67688.8|67675.7|67660.7|424
1690821300000|2023-07-31 16:35:00|67696|67681|67721.6|67706.6|67728.5|67713.5|67695.8|67680.8|406
1690821600000|2023-07-31 16:40:00|67721.7|67706.7|67720.1|67705.1|67724.7|67709.7|67705.6|67690.6|495
1690821900000|2023-07-31 16:45:00|67720|67705|67727|67712|67728.2|67713.2|67713.6|67698.6|390
1690822200000|2023-07-31 16:50:00|67726.9|67711.9|67725.7|67710.7|67732|67717|67719.7|67704.7|378
1690822500000|2023-07-31 16:55:00|67726|67711|67712.9|67697.9|67729.7|67714.7|67703.1|67688.1|529
1690822800000|2023-07-31 17:00:00|67713.1|67698.1|67719.4|67704.4|67723.1|67708.1|67710|67695|442
1690823100000|2023-07-31 17:05:00|67719.5|67704.5|67716|67701|67720.1|67705.1|67712.8|67697.8|456
1690823400000|2023-07-31 17:10:00|67715.9|67700.9|67725.9|67710.9|67726.6|67711.6|67714.4|67699.4|504
1690823700000|2023-07-31 17:15:00|67726|67711|67714.5|67699.5|67726.1|67711.1|67713.6|67698.6|437
1690824000000|2023-07-31 17:20:00|67714.4|67699.4|67693.6|67678.6|67714.5|67699.5|67692.6|67677.6|420
1690824300000|2023-07-31 17:25:00|67693.7|67678.7|67700.4|67685.4|67702.1|67687.1|67686.9|67671.9|432
1690824600000|2023-07-31 17:30:00|67700.2|67685.2|67702.5|67682.5|67703.1|67687.1|67687.9|67672.9|474
1690824900000|2023-07-31 17:35:00|67702.4|67682.4|67701.7|67686.7|67710|67695|67697.1|67681.8|414
1690825200000|2023-07-31 17:40:00|67701.8|67686.8|67700.5|67685.5|67705.7|67690.7|67697|67682|392
1690825500000|2023-07-31 17:45:00|67700.6|67685.6|67694.1|67679.1|67704.9|67689.9|67693.3|67678.3|369
1690825800000|2023-07-31 17:50:00|67694|67679|67703.1|67688.1|67709.5|67694.5|67693.7|67678.7|363
1690826100000|2023-07-31 17:55:00|67703|67688|67723.2|67708.2|67727.3|67712.3|67701.9|67686.9|432
1690826400000|2023-07-31 18:00:00|67723.5|67708.5|67728.3|67713.3|67729.7|67714.7|67713.6|67698.6|439
1690826700000|2023-07-31 18:05:00|67728.2|67713.2|67747.7|67727.7|67747.8|67728.7|67720.8|67705.8|462
1690827000000|2023-07-31 18:10:00|67747.9|67727.9|67744.1|67729.1|67750.7|67735.3|67743.8|67727.9|400
1690827300000|2023-07-31 18:15:00|67744|67729|67713.8|67698.8|67745.9|67729.1|67708.9|67690.6|503
1690827600000|2023-07-31 18:20:00|67713.4|67698.4|67713.1|67698.1|67722.1|67707.1|67709.4|67692.2|425
1690827900000|2023-07-31 18:25:00|67713.2|67698.2|67730.4|67715.4|67730.5|67715.5|67713.1|67698.1|451
1690828200000|2023-07-31 18:30:00|67731|67716|67748.5|67733.5|67748.6|67733.6|67728.2|67713.2|417
1690828500000|2023-07-31 18:35:00|67748.6|67733.6|67737.6|67717.6|67749|67734|67728.6|67711.6|373
1690828800000|2023-07-31 18:40:00|67737.7|67717.7|67736|67721|67738.5|67723.5|67728.4|67708.4|324
1690829100000|2023-07-31 18:45:00|67735.5|67720.5|67739.3|67724.3|67742.9|67727.9|67731.3|67716.3|372
1690829400000|2023-07-31 18:50:00|67739.4|67724.4|67748.4|67733.4|67749.2|67734.2|67728.5|67713.5|455
1690829700000|2023-07-31 18:55:00|67745.1|67730.1|67757.8|67742.8|67764.6|67749.6|67741.4|67726.4|540
1690830000000|2023-07-31 19:00:00|67757.7|67742.7|67750.7|67735.7|67764.4|67749.4|67748.1|67733.1|537
1690830300000|2023-07-31 19:05:00|67750.6|67735.6|67751|67736|67754.4|67739.4|67743.6|67728.6|394
1690830600000|2023-07-31 19:10:00|67751.2|67736.2|67756.3|67741.3|67759.2|67744.2|67748.8|67733.8|497
1690830900000|2023-07-31 19:15:00|67756.1|67741.1|67771.4|67756.4|67772.8|67757.8|67752.2|67737.2|420
1690831200000|2023-07-31 19:20:00|67771.6|67756.6|67777.7|67762.7|67778.4|67763.4|67758.9|67743.9|414
1690831500000|2023-07-31 19:25:00|67777.6|67762.6|67766.4|67751.4|67779.6|67764.6|67763.8|67748.8|507
1690831800000|2023-07-31 19:30:00|67766.2|67751.2|67774.4|67759.4|67779.7|67764.7|67764.7|67749.7|504
1690832100000|2023-07-31 19:35:00|67774.1|67759.1|67781|67766|67783.6|67768.6|67774|67759|400
1690832400000|2023-07-31 19:40:00|67780.7|67765.7|67777.4|67762.4|67782.2|67767.2|67772.4|67757.4|531
1690832700000|2023-07-31 19:45:00|67777.5|67762.5|67777.1|67762.1|67781.1|67766.1|67773.2|67758.2|524
1690833000000|2023-07-31 19:50:00|67777.3|67762.3|67775.3|67760.3|67779.3|67764.3|67772|67757|486
1690833300000|2023-07-31 19:55:00|67775.1|67760.1|67778.3|67763.3|67787.8|67772.8|67774.7|67759.7|560
1690833600000|2023-07-31 20:00:00|67779|67764|67790|67770|67791.6|67772.9|67778.4|67763.4|465
1690833900000|2023-07-31 20:05:00|67789.9|67769.9|67788.8|67768.8|67790.2|67771.1|67781.4|67766.4|343
1690834200000|2023-07-31 20:10:00|67788.9|67768.9|67787.9|67772.9|67789.1|67772.9|67782.6|67767.6|308
1690834500000|2023-07-31 20:15:00|67787.8|67772.8|67788.7|67773.7|67791.7|67774.3|67785|67770|336
1690834800000|2023-07-31 20:20:00|67788.4|67773.4|67791|67776|67791.8|67776.8|67788.4|67773.4|248
1690835100000|2023-07-31 20:25:00|67791.3|67776.3|67788.6|67768.6|67793.1|67776.3|67787.4|67768.3|358
1690835400000|2023-07-31 20:30:00|67788.8|67768.8|67792.4|67772.4|67793.2|67773.2|67788|67768|321
1690835700000|2023-07-31 20:35:00|67792.6|67772.6|67791.3|67771.3|67793.1|67773.1|67789.8|67769.8|231
1690836000000|2023-07-31 20:40:00|67791.6|67771.6|67790.8|67770.8|67792.2|67772.2|67790|67770|257
1690836300000|2023-07-31 20:45:00|67790.7|67770.7|67784.9|67764.9|67792.6|67772.6|67784.5|67764.5|235
1690836600000|2023-07-31 20:50:00|67784.5|67764.5|67775.8|67755.8|67784.6|67764.6|67772.7|67752.7|241
1690836900000|2023-07-31 20:55:00|67775.1|67755.1|67781.8|67750.2|67783.4|67759.8|67769.2|67749.2|378
1690837200000|2023-07-31 21:00:00|67781.7|67750.7|67789.6|67742.8|67796.9|67750.7|67781.7|67741.6|54
1690837500000|2023-07-31 21:05:00|67789.1|67742.9|67791.8|67754.7|67806.7|67771|67789.1|67742.9|99
1690837800000|2023-07-31 21:10:00|67791.9|67755.5|67800.2|67754.9|67800.2|67757.1|67791.8|67752.8|94
1690838100000|2023-07-31 21:15:00|67800.1|67755|67803.4|67751.7|67803.4|67755.9|67799.6|67751.4|55
1690838400000|2023-07-31 21:20:00|67802.7|67752.3|67795|67755.2|67802.7|67755.2|67795|67750.7|35
1690838700000|2023-07-31 21:25:00|67794.9|67753.2|67798.6|67734.8|67804.9|67760.9|67792.8|67730.3|106
1690839000000|2023-07-31 21:30:00|67798.2|67734.6|67790.2|67738.8|67798.9|67742.5|67789|67733.2|141
1690839300000|2023-07-31 21:35:00|67792|67738.9|67787.1|67740.9|67792.1|67743.7|67787.1|67738.2|97
1690839600000|2023-07-31 21:40:00|67787|67741|67789.4|67744.3|67795.7|67750|67775.3|67737.1|244
1690839900000|2023-07-31 21:45:00|67789.3|67743.8|67788.8|67738.4|67804.9|67756.1|67779.8|67730.2|362
1690840200000|2023-07-31 21:50:00|67788.7|67738.6|67797.3|67735.1|67798.1|67752.9|67786|67720.2|229
1690840500000|2023-07-31 21:55:00|67797.6|67734.7|67785.5|67725.1|67797.6|67738.7|67783.3|67708|230
1690840800000|2023-07-31 22:00:00|67785.7|67725.3|67760.4|67740.4|67790.8|67755.2|67760.4|67725.3|300
1690841100000|2023-07-31 22:05:00|67760.7|67740.7|67762.1|67737.4|67766.4|67742|67754.3|67733.4|249
1690841400000|2023-07-31 22:10:00|67761.5|67736.9|67757.3|67737.3|67768.1|67746|67752.9|67732.8|292
1690841700000|2023-07-31 22:15:00|67756.9|67736.9|67746.5|67725.2|67761.2|67739.5|67743.8|67723.7|429
1690842000000|2023-07-31 22:20:00|67747.1|67724.8|67741.8|67721.8|67747.8|67727.8|67738.7|67718.7|336
1690842300000|2023-07-31 22:25:00|67741.6|67721.6|67746.2|67726.2|67752|67732|67739.9|67719.9|240
1690842600000|2023-07-31 22:30:00|67746.6|67726.6|67753.1|67733.1|67753.1|67733.1|67746.6|67726.6|278
1690842900000|2023-07-31 22:35:00|67753.2|67733.2|67750.6|67730.6|67753.6|67733.6|67749.4|67729.4|241
1690843200000|2023-07-31 22:40:00|67750.7|67730.7|67750.4|67730.4|67752.8|67732.8|67746.5|67726.5|355
1690843500000|2023-07-31 22:45:00|67750.7|67730.7|67751.5|67731.5|67752.1|67732.1|67747.7|67727.7|178
1690843800000|2023-07-31 22:50:00|67751.7|67731.7|67751.8|67731.8|67753.4|67733.4|67751.1|67731.1|120
1690844100000|2023-07-31 22:55:00|67751.9|67731.9|67751.3|67731.3|67755.1|67735.1|67751|67731|181
1690844400000|2023-07-31 23:00:00|67751.2|67731.2|67749.3|67729.3|67753.3|67733.3|67748.1|67728.1|268
1690844700000|2023-07-31 23:05:00|67749.4|67729.4|67754.8|67734.8|67755.4|67735.4|67749.1|67729.1|221
1690845000000|2023-07-31 23:10:00|67754.9|67734.9|67754.9|67734.9|67756.7|67736.7|67752.9|67732.9|276
1690845300000|2023-07-31 23:15:00|67754.8|67734.8|67755.7|67735.7|67757.8|67737.8|67753.4|67733.4|180
1690845600000|2023-07-31 23:20:00|67755.5|67735.5|67752.1|67732.1|67757.2|67737.2|67750.1|67730.1|207
1690845900000|2023-07-31 23:25:00|67752.2|67732.2|67761|67741|67762.8|67742.8|67752|67732|237
1690846200000|2023-07-31 23:30:00|67761.1|67741.1|67761.4|67741.4|67764.9|67744.9|67760.8|67740.8|247
1690846500000|2023-07-31 23:35:00|67761.2|67741.2|67770.7|67750.7|67771.2|67751.2|67760.1|67740.1|220
1690846800000|2023-07-31 23:40:00|67770.8|67750.8|67772.6|67752.6|67773.5|67753.5|67767.9|67747.9|292
1690847100000|2023-07-31 23:45:00|67772.7|67752.7|67768.9|67748.9|67772.9|67752.9|67767.5|67747.5|217
1690847400000|2023-07-31 23:50:00|67768.8|67748.8|67766|67746|67771.2|67751.2|67760.6|67740.6|201
1690847700000|2023-07-31 23:55:00|67766.1|67746.1|67774.3|67754.3|67774.5|67754.5|67764.9|67744.9|200
1690848000000|2023-08-01 00:00:00|67773.9|67753.9|67759.4|67739.4|67779|67759|67746.7|67726.7|406
1690848300000|2023-08-01 00:05:00|67759.3|67739.3|67757.3|67737.3|67760.3|67740.3|67743.8|67723.8|299
1690848600000|2023-08-01 00:10:00|67757.5|67737.5|67768.9|67748.9|67774.1|67754.1|67748.7|67728.7|298
1690848900000|2023-08-01 00:15:00|67769|67749|67766.4|67746.4|67776|67756|67760.4|67740.4|344
1690849200000|2023-08-01 00:20:00|67766.3|67746.3|67774.9|67754.9|67775.8|67755.8|67765|67745|231
1690849500000|2023-08-01 00:25:00|67775.1|67755.1|67800|67780|67807.3|67787.3|67775|67755|341
1690849800000|2023-08-01 00:30:00|67799.9|67779.9|67793.4|67773.4|67799.9|67779.9|67786.8|67766.8|335
1690850100000|2023-08-01 00:35:00|67793.3|67773.3|67800.6|67780.6|67803.3|67783.3|67790.5|67770.5|297
1690850400000|2023-08-01 00:40:00|67801.3|67781.3|67804.5|67784.5|67804.8|67784.8|67798.4|67778.4|194
1690850700000|2023-08-01 00:45:00|67804.6|67784.6|67801.4|67781.4|67804.8|67784.8|67793.4|67773.4|335
1690851000000|2023-08-01 00:50:00|67801.3|67781.3|67813.3|67793.3|67814.4|67794.4|67796|67776|459
1690851300000|2023-08-01 00:55:00|67814.9|67794.9|67822.4|67802.4|67825.7|67805.7|67809|67789|367
1690851600000|2023-08-01 01:00:00|67822.9|67802.9|67828.8|67808.8|67830.8|67810.8|67822.7|67802.7|341
1690851900000|2023-08-01 01:05:00|67828.7|67808.7|67818.5|67798.5|67831.3|67811.3|67810.4|67790.4|306
1690852200000|2023-08-01 01:10:00|67818.1|67798.1|67819.6|67799.6|67827.6|67807.6|67817.5|67797.5|303
1690852500000|2023-08-01 01:15:00|67820|67800|67816.6|67796.6|67825.8|67805.8|67812.1|67792.1|348
1690852800000|2023-08-01 01:20:00|67816.7|67796.7|67828.8|67808.8|67830.8|67810.8|67816.4|67796.4|239
1690853100000|2023-08-01 01:25:00|67828.9|67808.9|67828.2|67808.2|67831.7|67811.7|67823.6|67803.6|313
1690853400000|2023-08-01 01:30:00|67829.2|67809.2|67826.1|67806.1|67833.5|67813.5|67823.4|67803.4|434
1690853700000|2023-08-01 01:35:00|67825.4|67805.4|67830.2|67810.2|67830.3|67810.3|67819.6|67799.6|357
1690854000000|2023-08-01 01:40:00|67829.4|67809.4|67836.8|67816.8|67841.2|67821.2|67824.3|67804.3|411
1690854300000|2023-08-01 01:45:00|67840.6|67820.6|67835.8|67815.8|67852.7|67832.7|67832.7|67812.7|448
1690854600000|2023-08-01 01:50:00|67835.7|67815.7|67835.6|67815.6|67838.4|67818.4|67833.6|67813.6|330
1690854900000|2023-08-01 01:55:00|67835.4|67815.4|67840.9|67820.9|67842.8|67822.8|67831|67811|340
1690855200000|2023-08-01 02:00:00|67841|67821|67840.7|67820.7|67853.5|67833.5|67840.7|67820.7|323
1690855500000|2023-08-01 02:05:00|67839.4|67819.4|67842.8|67822.8|67844.9|67824.9|67833.9|67813.9|393
1690855800000|2023-08-01 02:10:00|67842.9|67822.9|67845.4|67825.4|67849.8|67829.8|67839.5|67819.5|368
1690856100000|2023-08-01 02:15:00|67845.3|67825.3|67847.2|67827.2|67847.9|67827.9|67833.7|67813.7|273
1690856400000|2023-08-01 02:20:00|67847.6|67827.6|67874.1|67854.1|67874.1|67854.1|67840.5|67820.5|369
1690856700000|2023-08-01 02:25:00|67874.2|67854.2|67860.4|67840.4|67874.3|67854.3|67855.7|67835.7|331
1690857000000|2023-08-01 02:30:00|67860.5|67840.5|67865.9|67845.9|67867.9|67847.9|67855.5|67835.5|329
1690857300000|2023-08-01 02:35:00|67866|67846|67855.1|67835.1|67866.1|67846.1|67851.8|67831.8|343
1690857600000|2023-08-01 02:40:00|67854.8|67834.8|67860.2|67840.2|67860.2|67840.2|67854.3|67834.3|284
1690857900000|2023-08-01 02:45:00|67859.1|67839.1|67862.2|67842.2|67863.1|67843.1|67855.5|67835.5|299
1690858200000|2023-08-01 02:50:00|67861.9|67841.9|67855.8|67835.8|67866.2|67846.2|67855.2|67835.2|312
1690858500000|2023-08-01 02:55:00|67855.9|67835.9|67845.5|67825.5|67861.5|67841.5|67842.7|67822.7|284
1690858800000|2023-08-01 03:00:00|67844.8|67824.8|67832.4|67812.4|67852.7|67832.7|67831.3|67811.3|389
1690859100000|2023-08-01 03:05:00|67832.9|67812.9|67830.9|67810.9|67840.5|67820.5|67828|67808|360
1690859400000|2023-08-01 03:10:00|67831|67811|67836|67816|67840.2|67820.2|67828.1|67808.1|317
1690859700000|2023-08-01 03:15:00|67835.9|67815.9|67824.5|67804.5|67836|67816|67821.9|67801.9|287
1690860000000|2023-08-01 03:20:00|67824.4|67804.4|67821.6|67801.6|67828.6|67808.6|67820.5|67800.5|293
1690860300000|2023-08-01 03:25:00|67821.4|67801.4|67832|67812|67833.5|67813.5|67820.4|67800.4|316
1690860600000|2023-08-01 03:30:00|67832.2|67812.2|67839.8|67819.8|67839.9|67819.9|67830|67810|252
1690860900000|2023-08-01 03:35:00|67839.7|67819.7|67845.3|67825.3|67845.8|67825.8|67839.2|67819.2|266
1690861200000|2023-08-01 03:40:00|67845.2|67825.2|67846.5|67826.5|67848.2|67828.2|67840.3|67820.3|311
1690861500000|2023-08-01 03:45:00|67846.6|67826.6|67845.8|67825.8|67847.4|67827.4|67839.2|67819.2|274
1690861800000|2023-08-01 03:50:00|67845.9|67825.9|67846|67826|67852.1|67832.1|67844.3|67824.3|249
1690862100000|2023-08-01 03:55:00|67845.3|67825.3|67843|67823|67849|67829|67841.6|67821.6|315
1690862400000|2023-08-01 04:00:00|67843.3|67823.3|67857.1|67837.1|67858.2|67838.2|67843.3|67823.3|379
1690862700000|2023-08-01 04:05:00|67857.4|67837.4|67854.9|67834.9|67858.6|67838.6|67851.4|67831.4|456
1690863000000|2023-08-01 04:10:00|67855.3|67835.3|67855.8|67835.8|67859.7|67839.7|67853.9|67833.9|289
1690863300000|2023-08-01 04:15:00|67855.7|67835.7|67863.6|67843.6|67865.1|67845.1|67854.7|67834.7|434
1690863600000|2023-08-01 04:20:00|67864.7|67844.7|67854.8|67834.8|67864.8|67844.8|67854.6|67834.6|224
1690863900000|2023-08-01 04:25:00|67853.8|67833.8|67843|67823|67857.4|67837.4|67833.4|67813.4|397
1690864200000|2023-08-01 04:30:00|67843.1|67823.1|67833.2|67813.2|67860|67840|67826.4|67806.4|635
1690864500000|2023-08-01 04:35:00|67833.3|67813.3|67838.5|67818.5|67846|67826|67826.6|67806.6|476
1690864800000|2023-08-01 04:40:00|67838.7|67818.7|67832|67812|67845.7|67825.7|67826.7|67806.7|477
1690865100000|2023-08-01 04:45:00|67831.9|67811.9|67829.2|67809.2|67833|67813|67821.5|67801.5|431
1690865400000|2023-08-01 04:50:00|67828.8|67808.8|67823|67803|67829.6|67811.1|67812.6|67792.6|502
1690865700000|2023-08-01 04:55:00|67823.6|67803.6|67812.3|67792.3|67830.6|67810.6|67808.5|67788.5|497
1690866000000|2023-08-01 05:00:00|67812.9|67792.9|67808.7|67788.7|67824.5|67804.5|67805.9|67785.9|517
1690866300000|2023-08-01 05:05:00|67808.6|67788.6|67817.6|67797.6|67820.5|67800.5|67800|67780|430
1690866600000|2023-08-01 05:10:00|67817.7|67797.7|67833.7|67813.7|67834.2|67814.2|67814.3|67794.3|443
1690866900000|2023-08-01 05:15:00|67833.9|67813.9|67831.2|67811.2|67836.4|67816.4|67825.3|67805.3|498
1690867200000|2023-08-01 05:20:00|67831.1|67811.1|67810.9|67790.9|67835.7|67815.7|67805.6|67785.6|441
1690867500000|2023-08-01 05:25:00|67810.3|67790.3|67796.5|67776.5|67810.3|67790.3|67790.9|67770.9|404
1690867800000|2023-08-01 05:30:00|67796.8|67776.8|67791.9|67771.9|67796.8|67776.8|67784.5|67764.5|425
1690868100000|2023-08-01 05:35:00|67791.7|67771.7|67793.9|67773.9|67799.2|67781.4|67784.9|67764.9|500
1690868400000|2023-08-01 05:40:00|67794.8|67774.8|67802.7|67782.7|67807.2|67787.2|67794.8|67774.8|487
1690868700000|2023-08-01 05:45:00|67802.8|67782.8|67809.5|67789.5|67811.9|67791.9|67790.7|67770.7|480
1690869000000|2023-08-01 05:50:00|67807.9|67787.9|67800.8|67780.8|67812.4|67792.4|67799.1|67779.1|422
1690869300000|2023-08-01 05:55:00|67800.5|67780.5|67763.1|67743.1|67800.5|67780.5|67761.4|67741.4|510
1690869600000|2023-08-01 06:00:00|67766.5|67746.5|67765.8|67750.8|67777.1|67757.1|67759|67741|608
1690869900000|2023-08-01 06:05:00|67765.6|67750.6|67780.2|67765.2|67782.5|67767.5|67761.9|67746.9|562
1690870200000|2023-08-01 06:10:00|67780.3|67765.3|67805.3|67785.3|67808.1|67790.7|67780.3|67765.3|523
1690870500000|2023-08-01 06:15:00|67805.4|67785.4|67817.2|67802.2|67826|67811|67800.2|67782.7|412
1690870800000|2023-08-01 06:20:00|67817.3|67802.3|67816.7|67801.7|67825.1|67810.1|67814.8|67799.8|452
1690871100000|2023-08-01 06:25:00|67816.8|67801.8|67793.6|67773.6|67818.6|67803.6|67789.9|67773.6|489
1690871400000|2023-08-01 06:30:00|67793.5|67773.5|67765.4|67750.4|67794.3|67777.4|67764.9|67749.9|543
1690871700000|2023-08-01 06:35:00|67766.1|67751.1|67755.9|67740.9|67775.6|67760.6|67752.1|67734.4|564
1690872000000|2023-08-01 06:40:00|67756.1|67741.1|67775.2|67760.2|67782.6|67765.9|67754.6|67738.6|546
1690872300000|2023-08-01 06:45:00|67775.4|67760.4|67785.4|67770.4|67788.7|67773.7|67772.3|67756.7|528
1690872600000|2023-08-01 06:50:00|67785.2|67770.2|67798.7|67783.7|67801.7|67785.9|67781.9|67765.8|516
1690872900000|2023-08-01 06:55:00|67801|67781|67788.7|67768.7|67801.7|67781.7|67775.3|67760.3|508
1690873200000|2023-08-01 07:00:00|67789|67769|67859.5|67839.5|67862.8|67847.8|67787.8|67768.2|725
1690873500000|2023-08-01 07:05:00|67859.4|67839.4|67924.7|67909.7|67930.7|67910.7|67855.7|67839.4|704
1690873800000|2023-08-01 07:10:00|67924.8|67909.8|67924.9|67904.9|67942.1|67922.1|67901.7|67884.4|706
1690874100000|2023-08-01 07:15:00|67925.1|67905.1|67900.4|67885.4|67928.4|67908.4|67887.1|67867.5|721
1690874400000|2023-08-01 07:20:00|67900.3|67885.3|67883.6|67868.6|67907|67889.4|67881.8|67866.8|683
1690874700000|2023-08-01 07:25:00|67883.7|67868.7|67899.2|67884.2|67900.3|67885.3|67864|67845.5|725
1690875000000|2023-08-01 07:30:00|67899.4|67884.4|67890|67870|67899.6|67884.6|67872.2|67853.8|680
1690875300000|2023-08-01 07:35:00|67890.2|67870.2|67889.6|67874.6|67899.9|67884.9|67862.3|67845|698
1690875600000|2023-08-01 07:40:00|67889.7|67874.7|67876.4|67856.4|67899.1|67881.6|67874.4|67854.4|622
1690875900000|2023-08-01 07:45:00|67876.2|67856.2|67913.5|67893.5|67918.3|67902.3|67845.1|67825.1|648
1690876200000|2023-08-01 07:50:00|67912.9|67892.9|67876.6|67856.6|67913.2|67896.2|67875.4|67855.4|606
1690876500000|2023-08-01 07:55:00|67876.2|67856.2|67880.7|67860.7|67885.7|67865.7|67870.7|67850.7|564
1690876800000|2023-08-01 08:00:00|67880.8|67860.8|67895.1|67880.1|67915.3|67897.9|67877.4|67857.4|702
1690877100000|2023-08-01 08:05:00|67895|67880|67872.7|67852.7|67907.5|67892.5|67870.5|67852.7|605
1690877400000|2023-08-01 08:10:00|67872.9|67852.9|67846.5|67831.5|67877.5|67862.5|67835.3|67820.3|610
1690877700000|2023-08-01 08:15:00|67846.6|67831.6|67862.3|67847.3|67867|67852|67841.9|67826.9|652
1690878000000|2023-08-01 08:20:00|67862.4|67847.4|67885.7|67870.7|67886.6|67870.9|67853.7|67838.7|672
1690878300000|2023-08-01 08:25:00|67884.9|67869.9|67886.2|67866.2|67902.7|67885.1|67884.1|67866|601
1690878600000|2023-08-01 08:30:00|67886.4|67866.4|67924.8|67904.8|67928.2|67910.6|67883.1|67865.7|692
1690878900000|2023-08-01 08:35:00|67924.4|67904.4|67918.6|67898.6|67926.9|67906.9|67904.3|67884.3|674
1690879200000|2023-08-01 08:40:00|67918.7|67898.7|67928.1|67913.1|67933.9|67918|67914.8|67898.1|586
1690879500000|2023-08-01 08:45:00|67927.8|67912.8|67902.8|67887.8|67930.8|67915.8|67898.4|67881.6|656
1690879800000|2023-08-01 08:50:00|67902.2|67887.2|67899.6|67884.6|67908.7|67892.6|67884.8|67868.4|601
1690880100000|2023-08-01 08:55:00|67899.7|67884.7|67914.8|67894.8|67930.5|67910.5|67899.3|67883.1|608
1690880400000|2023-08-01 09:00:00|67914.7|67894.7|67932.9|67917.9|67935.8|67917.9|67908.8|67888.8|644
1690880700000|2023-08-01 09:05:00|67932.6|67917.6|67939.7|67924.7|67951.4|67936.4|67917.5|67900.2|578
1690881000000|2023-08-01 09:10:00|67940|67925|67958.8|67943.8|67963.1|67945.1|67936.5|67921.5|595
1690881300000|2023-08-01 09:15:00|67958.6|67943.6|67961.8|67946.8|67966.8|67951.8|67947.7|67932.7|586
1690881600000|2023-08-01 09:20:00|67961.6|67946.6|67940.5|67925.5|67964.6|67948.2|67937.2|67922.2|653
1690881900000|2023-08-01 09:25:00|67940.6|67925.6|67930.7|67915.7|67941.2|67926.2|67919.3|67903.1|571
1690882200000|2023-08-01 09:30:00|67931|67916|67920.3|67900.3|67935.4|67919.5|67911.4|67894.6|676
1690882500000|2023-08-01 09:35:00|67921.4|67901.4|67933.7|67918.7|67940.8|67925.8|67918.1|67901.4|516
1690882800000|2023-08-01 09:40:00|67933.8|67918.8|67928.7|67913.7|67940.4|67925.4|67926.9|67910.1|592
1690883100000|2023-08-01 09:45:00|67930.5|67915.5|67910|67895|67937.6|67922.6|67909.8|67894.8|578
1690883400000|2023-08-01 09:50:00|67909.8|67894.8|67917.1|67902.1|67923|67908|67908|67893|613
1690883700000|2023-08-01 09:55:00|67915|67900|67909.7|67894.7|67919.1|67904.1|67901.5|67886.5|564
1690884000000|2023-08-01 10:00:00|67909.4|67894.4|67891.2|67876.2|67915.6|67898.8|67890.5|67875.5|560
1690884300000|2023-08-01 10:05:00|67891.4|67876.4|67905.8|67890.8|67907.2|67892.2|67891.1|67876.1|593
1690884600000|2023-08-01 10:10:00|67905.9|67890.9|67910.6|67895.6|67915.9|67899.8|67902.5|67887.5|588
1690884900000|2023-08-01 10:15:00|67910.5|67895.5|67922.3|67907.3|67946.1|67931.1|67910.4|67895.4|596
1690885200000|2023-08-01 10:20:00|67922.4|67907.4|67925.2|67910.2|67932.1|67917.1|67919.5|67904.5|566
1690885500000|2023-08-01 10:25:00|67925.1|67910.1|67918|67903|67927.1|67912.1|67905.7|67890.7|481
1690885800000|2023-08-01 10:30:00|67918.1|67903.1|67923.5|67908.5|67926.7|67911.7|67918.1|67903.1|524
1690886100000|2023-08-01 10:35:00|67923.6|67908.6|67916.2|67896.2|67926.3|67911.3|67903.4|67888.4|502
1690886400000|2023-08-01 10:40:00|67915.8|67895.8|67907.6|67892.6|67921.8|67906.8|67898.2|67881|578
1690886700000|2023-08-01 10:45:00|67907.5|67892.5|67905.5|67890.5|67921.3|67906.3|67897.8|67882.8|559
1690887000000|2023-08-01 10:50:00|67905.6|67890.6|67882.7|67867.7|67907.6|67892.6|67881.9|67866.9|543
1690887300000|2023-08-01 10:55:00|67882.9|67867.9|67865.2|67850.2|67882.9|67867.9|67850.8|67835.8|654
1690887600000|2023-08-01 11:00:00|67865.1|67850.1|67879.7|67864.7|67886.6|67871.6|67864.8|67849.8|495
1690887900000|2023-08-01 11:05:00|67879.6|67864.6|67889.3|67874.3|67889.8|67874.8|67874.6|67859.6|496
1690888200000|2023-08-01 11:10:00|67890.1|67875.1|67886.9|67871.9|67891.1|67876.1|67874.1|67859.1|520
1690888500000|2023-08-01 11:15:00|67887|67872|67890.9|67875.9|67895|67880|67880.5|67865.5|513
1690888800000|2023-08-01 11:20:00|67891|67876|67876.9|67861.9|67903.9|67888.9|67876.8|67861.8|589
1690889100000|2023-08-01 11:25:00|67877|67862|67870.8|67855.8|67881.4|67866.4|67870.2|67855.2|574
1690889400000|2023-08-01 11:30:00|67872.6|67857.6|67885.3|67870.3|67893.6|67878.6|67872.6|67857.6|537
1690889700000|2023-08-01 11:35:00|67888.1|67873.1|67897.7|67882.7|67903.7|67888.7|67881.6|67866.6|581
1690890000000|2023-08-01 11:40:00|67897.8|67882.8|67890|67875|67902.9|67887.9|67885.3|67870.3|510
1690890300000|2023-08-01 11:45:00|67890.1|67875.1|67879.8|67864.8|67891.3|67876.3|67873.1|67858.1|538
1690890600000|2023-08-01 11:50:00|67879.7|67864.7|67894.4|67879.4|67907.1|67892.1|67879.7|67864.7|531
1690890900000|2023-08-01 11:55:00|67894.5|67879.5|67900.9|67885.9|67912.3|67897.3|67893.6|67878.6|598
1690891200000|2023-08-01 12:00:00|67901.4|67886.4|67895.7|67880.7|67921.5|67906.5|67895.7|67880.7|694
1690891500000|2023-08-01 12:05:00|67895.1|67880.1|67938.5|67923.5|67940.6|67925.6|67893|67878|634
1690891800000|2023-08-01 12:10:00|67938.4|67923.4|67991.1|67976.1|67995.8|67980.8|67932.1|67917.1|653
1690892100000|2023-08-01 12:15:00|67990.8|67975.8|67975.9|67960.9|68006.8|67991.8|67973.2|67958.2|616
1690892400000|2023-08-01 12:20:00|67975.8|67960.8|68006.9|67991.9|68022|68007|67972.7|67957.7|711
1690892700000|2023-08-01 12:25:00|68006.8|67991.8|68016.6|68001.6|68025.1|68010.1|68005.8|67990.8|656
1690893000000|2023-08-01 12:30:00|68016.5|68001.5|67992.9|67977.9|68021.2|68006.2|67992.9|67977.9|653
1690893300000|2023-08-01 12:35:00|67993|67978|67997.2|67982.2|68010.6|67995.6|67979.2|67964.2|699
1690893600000|2023-08-01 12:40:00|67997|67982|67996.5|67981.5|68006.3|67991.3|67990|67975|618
1690893900000|2023-08-01 12:45:00|67996.3|67981.3|68030.4|68015.4|68030.9|68015.9|67989.3|67974.3|664
1690894200000|2023-08-01 12:50:00|68030.3|68015.3|68028.2|68013.2|68046.4|68031.4|68026.5|68011.5|688
1690894500000|2023-08-01 12:55:00|68028.4|68013.4|68021.7|68006.7|68039.6|68024.6|68017.9|68002.9|697
1690894800000|2023-08-01 13:00:00|68020.1|68005.1|67991.6|67976.6|68022.8|68007.8|67991.6|67976.6|682
1690895100000|2023-08-01 13:05:00|67991.7|67976.7|67957.7|67942.7|67998.8|67983.8|67954.4|67939.4|677
1690895400000|2023-08-01 13:10:00|67957.5|67942.5|67931.1|67916.1|67972.4|67957.4|67931.1|67916.1|583
1690895700000|2023-08-01 13:15:00|67929|67914|67923.3|67908.3|67942.1|67927.1|67906.7|67891.7|675
1690896000000|2023-08-01 13:20:00|67924.8|67909.8|67917.4|67902.4|67936.7|67921.7|67911.6|67896.6|676
1690896300000|2023-08-01 13:25:00|67918|67903|67902.3|67887.3|67920.9|67905.9|67897.7|67882.7|663
1690896600000|2023-08-01 13:30:00|67902.4|67887.4|67927.6|67912.6|67928.8|67913.8|67891.5|67876.5|770
1690896900000|2023-08-01 13:35:00|67927.8|67912.8|67912.5|67897.5|67933.7|67918.7|67910.5|67895.5|723
1690897200000|2023-08-01 13:40:00|67912.8|67897.8|67938.6|67918.6|67941.2|67921.2|67912.8|67897.8|667
1690897500000|2023-08-01 13:45:00|67938.5|67918.5|67890.1|67875.1|67939.4|67919.4|67888.1|67873.1|684
1690897800000|2023-08-01 13:50:00|67889.5|67874.5|67895.8|67880.8|67907|67892|67888.5|67873.5|593
1690898100000|2023-08-01 13:55:00|67895.7|67880.7|67927|67905.5|67931|67912.4|67895.1|67880.1|740
1690898400000|2023-08-01 14:00:00|67926.4|67900.8|67893.5|67873.5|67926.4|67900.8|67823.3|67803.3|1020
1690898700000|2023-08-01 14:05:00|67896.1|67876.1|67918.5|67903.5|67941.3|67926.3|67887.9|67872.9|944
1690899000000|2023-08-01 14:10:00|67919.3|67904.3|67956.7|67941.7|67961.7|67944.1|67906.7|67891.7|885
1690899300000|2023-08-01 14:15:00|67959.8|67944.8|67971.6|67956.6|67985.5|67966.9|67959|67939.2|797
1690899600000|2023-08-01 14:20:00|67971.3|67956.3|67964.7|67949.7|67985|67970|67957.2|67942.2|696
1690899900000|2023-08-01 14:25:00|67965.3|67950.3|67952.8|67937.8|67990|67975|67947.6|67932.6|717
1690900200000|2023-08-01 14:30:00|67952.9|67937.9|67960.2|67945.2|67961.8|67946.8|67942.5|67927.5|717
1690900500000|2023-08-01 14:35:00|67960.3|67945.3|67911.9|67896.9|67960.5|67945.5|67910|67895|733
1690900800000|2023-08-01 14:40:00|67912|67897|67933.6|67918.6|67942.5|67927.5|67899.5|67884.5|751
1690901100000|2023-08-01 14:45:00|67933.7|67918.7|67966.8|67951.8|67995.1|67980.1|67933.3|67918.3|767
1690901400000|2023-08-01 14:50:00|67967|67952|67897.1|67882.1|67969.6|67954.6|67873.3|67858.3|796
1690901700000|2023-08-01 14:55:00|67896.3|67881.3|67887.7|67872.7|67928.2|67912|67868.1|67853.1|931
1690902000000|2023-08-01 15:00:00|67885.7|67870.7|67894|67874|67898.4|67883.4|67848|67833|876
1690902300000|2023-08-01 15:05:00|67894.5|67874.5|67927.1|67912.1|67933.6|67918.6|67891.8|67874.5|649
1690902600000|2023-08-01 15:10:00|67927.4|67912.4|67942.1|67927.1|67945.1|67930.1|67923.8|67908.8|613
1690902900000|2023-08-01 15:15:00|67941.8|67926.8|67965.5|67950.5|67970.1|67955.1|67937.7|67922.7|646
1690903200000|2023-08-01 15:20:00|67965.2|67950.2|67974.7|67959.7|67976.4|67961.4|67960.9|67945.9|584
1690903500000|2023-08-01 15:25:00|67974.9|67959.9|67985.9|67970.9|67989|67974|67957.6|67942.6|577
1690903800000|2023-08-01 15:30:00|67985.8|67970.8|67984.4|67969.4|67994.1|67979.1|67964.1|67949.1|571
1690904100000|2023-08-01 15:35:00|67984.8|67969.8|67954|67939|67990.8|67975.8|67951.1|67936.1|539
1690904400000|2023-08-01 15:40:00|67955|67940|67984.9|67969.9|67990.1|67975.1|67950.6|67935.6|545
1690904700000|2023-08-01 15:45:00|67984.3|67969.3|67978.5|67963.5|67991.3|67976.3|67965.7|67950.7|467
1690905000000|2023-08-01 15:50:00|67977.8|67962.8|67946.9|67931.9|67978|67963|67944.6|67929.6|524
1690905300000|2023-08-01 15:55:00|67947|67932|67932.2|67917.2|67947.1|67932.1|67925.3|67910.3|513
1690905600000|2023-08-01 16:00:00|67931.7|67916.7|67939.1|67919.1|67943.2|67923.2|67926.6|67906.6|481
1690905900000|2023-08-01 16:05:00|67937|67917|67926.8|67906.8|67937|67917|67924.7|67904.7|425
1690906200000|2023-08-01 16:10:00|67926.9|67906.9|67923.4|67903.4|67929.9|67909.9|67910.1|67891.9|451
1690906500000|2023-08-01 16:15:00|67921.1|67906.1|67894.2|67879.2|67924.9|67906.1|67894.2|67879|457
1690906800000|2023-08-01 16:20:00|67894.4|67879.4|67898.2|67883.2|67900.4|67883.2|67886|67866.4|451
1690907100000|2023-08-01 16:25:00|67898.4|67883.4|67915.4|67900.4|67918.4|67903.4|67898.2|67883.2|459
1690907400000|2023-08-01 16:30:00|67915.3|67900.3|67917.9|67902.9|67934.9|67919.9|67915.3|67900.3|504
1690907700000|2023-08-01 16:35:00|67917.8|67902.8|67923.9|67908.9|67925.1|67910.1|67909.6|67894.6|378
1690908000000|2023-08-01 16:40:00|67923.8|67908.8|67924.5|67909.5|67932|67917|67920.8|67905.8|447
1690908300000|2023-08-01 16:45:00|67924.1|67909.1|67942|67927|67943.2|67928.2|67924.1|67909.1|458
1690908600000|2023-08-01 16:50:00|67942.9|67927.9|67925|67910|67945|67930|67925|67910|433
1690908900000|2023-08-01 16:55:00|67924.9|67909.9|67921.2|67906.2|67937.6|67922.6|67916.6|67901.6|585
1690909200000|2023-08-01 17:00:00|67921.5|67906.5|67897.5|67882.5|67921.9|67906.9|67895.6|67880.6|556
1690909500000|2023-08-01 17:05:00|67897.4|67882.4|67911.4|67896.4|67911.4|67896.4|67894.2|67879.2|463
1690909800000|2023-08-01 17:10:00|67911.6|67896.6|67910.4|67895.4|67919.9|67904.9|67905.4|67890.4|477
1690910100000|2023-08-01 17:15:00|67909.9|67894.9|67925.5|67910.5|67925.7|67910.7|67909.5|67894.5|360
1690910400000|2023-08-01 17:20:00|67925.4|67910.4|67958.5|67943.5|67963.9|67948.9|67922.2|67907.2|458
1690910700000|2023-08-01 17:25:00|67958.4|67943.4|67952.8|67937.8|67959.8|67944.8|67950.7|67935.7|386
1690911000000|2023-08-01 17:30:00|67951.5|67936.5|67971.8|67956.8|67971.8|67956.8|67951.5|67936.5|378
1690911300000|2023-08-01 17:35:00|67971.9|67956.9|67972|67957|67973.1|67958.1|67961.8|67946.8|337
1690911600000|2023-08-01 17:40:00|67972.2|67957.2|67972|67957|67973.8|67958.8|67965.7|67950.7|389
1690911900000|2023-08-01 17:45:00|67972.2|67957.2|67969.2|67954.2|67973.2|67958.2|67965.8|67950.8|395
1690912200000|2023-08-01 17:50:00|67969|67954|67973|67958|67979.1|67964.1|67963.6|67948.6|413
1690912500000|2023-08-01 17:55:00|67973.1|67958.1|67974.4|67959.4|67979.6|67964.6|67969.6|67954.6|429
1690912800000|2023-08-01 18:00:00|67975.3|67960.3|67956.9|67941.9|67975.5|67960.5|67955.2|67940.2|421
1690913100000|2023-08-01 18:05:00|67956.5|67941.5|67941.5|67926.5|67957.8|67942.8|67941.2|67926.2|360
1690913400000|2023-08-01 18:10:00|67941.6|67926.6|67922.9|67907.9|67942.3|67927.3|67919.8|67904.8|364
1690913700000|2023-08-01 18:15:00|67922.8|67907.8|67916.7|67901.7|67924.7|67909.7|67913|67898|370
1690914000000|2023-08-01 18:20:00|67916.8|67901.8|67928.8|67913.8|67929.1|67914.1|67916.1|67901.1|383
1690914300000|2023-08-01 18:25:00|67927.8|67912.8|67933.5|67918.5|67938.9|67923.9|67924.3|67909.3|400
1690914600000|2023-08-01 18:30:00|67933.6|67918.6|67947.7|67932.7|67947.8|67932.8|67933|67918|410
1690914900000|2023-08-01 18:35:00|67947.6|67932.6|67944.4|67929.4|67947.6|67932.6|67940.6|67925.6|341
1690915200000|2023-08-01 18:40:00|67944.3|67929.3|67940.2|67925.2|67944.4|67929.4|67934.5|67919.5|426
1690915500000|2023-08-01 18:45:00|67940.9|67925.9|67924.5|67909.5|67943|67928|67919.7|67904.7|436
1690915800000|2023-08-01 18:50:00|67924.7|67909.7|67931.9|67916.9|67937.4|67922.4|67923.3|67908.3|400
1690916100000|2023-08-01 18:55:00|67930.9|67915.9|67910.8|67895.8|67931.1|67916.1|67907.2|67892.2|486
1690916400000|2023-08-01 19:00:00|67912|67897|67896.8|67881.8|67912.9|67897.9|67890.8|67875.8|503
1690916700000|2023-08-01 19:05:00|67896.9|67881.9|67902.8|67887.8|67904.9|67889.9|67896.7|67881.1|426
1690917000000|2023-08-01 19:10:00|67902.7|67887.7|67890.9|67875.9|67903.3|67887.8|67890.4|67875.4|415
1690917300000|2023-08-01 19:15:00|67890.8|67875.8|67893.4|67878.4|67897.6|67882.6|67890.8|67875.8|355
1690917600000|2023-08-01 19:20:00|67893.1|67878.1|67884.5|67869.5|67900|67885|67877.2|67862.2|343
1690917900000|2023-08-01 19:25:00|67884.6|67869.6|67878.6|67863.6|67889.7|67874.7|67871.9|67856.9|358
1690918200000|2023-08-01 19:30:00|67878.5|67863.5|67856.6|67841.6|67879|67864|67855.8|67840.8|373
1690918500000|2023-08-01 19:35:00|67856.7|67841.7|67848.9|67828.9|67856.7|67841.7|67844.4|67828|419
1690918800000|2023-08-01 19:40:00|67849.1|67829.1|67844.3|67829.3|67849.1|67833.3|67840.9|67825.9|337
1690919100000|2023-08-01 19:45:00|67844.5|67829.5|67846.3|67831.3|67848.4|67833.4|67842.2|67827.2|387
1690919400000|2023-08-01 19:50:00|67845.3|67830.3|67849.9|67834.9|67853.3|67838.3|67844.4|67829.4|357
1690919700000|2023-08-01 19:55:00|67850|67835|67855.1|67840.1|67862.8|67847.8|67850|67835|433
1690920000000|2023-08-01 20:00:00|67855.2|67840.2|67870.4|67850.4|67870.6|67852.5|67855.2|67840.2|471
1690920300000|2023-08-01 20:05:00|67870.6|67850.6|67868.7|67848.7|67871.4|67852.1|67866.1|67847.7|354
1690920600000|2023-08-01 20:10:00|67868.5|67848.5|67865.3|67845.3|67871.6|67854.2|67862.8|67844.9|334
1690920900000|2023-08-01 20:15:00|67865|67845|67869|67849|67873.2|67855.1|67862.9|67845|323
1690921200000|2023-08-01 20:20:00|67868.8|67848.8|67856.8|67836.8|67869.9|67849.9|67856.7|67836.7|356
1690921500000|2023-08-01 20:25:00|67856.6|67836.6|67853.6|67833.6|67862.8|67845.2|67848.9|67830.1|338
1690921800000|2023-08-01 20:30:00|67853.8|67833.8|67861.6|67841.6|67863.2|67843.2|67852.5|67832.5|375
1690922100000|2023-08-01 20:35:00|67861.8|67841.8|67862.9|67842.9|67863.4|67843.4|67857.9|67837.9|376
1690922400000|2023-08-01 20:40:00|67863|67843|67859.2|67839.2|67863.7|67843.7|67856.6|67836.6|383
1690922700000|2023-08-01 20:45:00|67859.3|67839.3|67857.5|67837.5|67861.8|67841.8|67855.7|67835.7|424
1690923000000|2023-08-01 20:50:00|67856.8|67836.8|67849.4|67829.4|67857.3|67837.3|67849.4|67829.4|304
1690923300000|2023-08-01 20:55:00|67849.1|67829.1|67856.6|67823.5|67866|67834|67843|67817.5|489
1690923600000|2023-08-01 21:00:00|67865.8|67818.9|67884.8|67812.4|67884.9|67818.9|67865.8|67809.7|26
1690923900000|2023-08-01 21:05:00|67884.9|67808.4|67885.3|67816|67888.9|67824.5|67876.6|67805.2|80
1690924200000|2023-08-01 21:10:00|67885.2|67816.5|67885.6|67813.5|67892.8|67818.6|67881.4|67790.2|116
1690924500000|2023-08-01 21:15:00|67885.5|67813.6|67876.6|67782|67890|67822.9|67835|67766.5|343
1690924800000|2023-08-01 21:20:00|67876.3|67781.6|67852|67762.2|67883.9|67799|67824.2|67749.7|330
1690925100000|2023-08-01 21:25:00|67852.1|67762.4|67845.7|67754.8|67855.8|67772.6|67812.4|67742.8|358
1690925400000|2023-08-01 21:30:00|67845.6|67754.7|67836.5|67746.6|67848.6|67768.4|67827.9|67737.6|230
1690925700000|2023-08-01 21:35:00|67831.4|67753.6|67796.3|67741.8|67839.3|67760.6|67784.7|67723.7|451
1690926000000|2023-08-01 21:40:00|67796.4|67742|67776.4|67734.5|67801.9|67754.6|67775.7|67733.5|651
1690926300000|2023-08-01 21:45:00|67776.6|67735.5|67775.3|67716.8|67780.4|67737.5|67761.9|67716|632
1690926600000|2023-08-01 21:50:00|67775.6|67716.6|67684|67629.8|67778.6|67718.5|67679.5|67609.1|680
1690926900000|2023-08-01 21:55:00|67684.1|67630.8|67639.1|67605.5|67689.9|67648|67634|67599.3|516
1690927200000|2023-08-01 22:00:00|67667.9|67629.6|67661|67634.7|67726.9|67659.6|67646.8|67609.1|709
1690927500000|2023-08-01 22:05:00|67663.5|67636.4|67671.8|67643.5|67676|67650|67639.8|67616.5|668
1690927800000|2023-08-01 22:10:00|67671.7|67639.7|67721.8|67697.5|67721.9|67699.6|67666.9|67638.9|636
1690928100000|2023-08-01 22:15:00|67721.9|67697.8|67706.6|67686.6|67741.3|67717.8|67692.8|67670.5|631
1690928400000|2023-08-01 22:20:00|67706.5|67686.5|67723.5|67701.1|67733.2|67711.9|67706.3|67686.3|600
1690928700000|2023-08-01 22:25:00|67722.5|67700.3|67735.7|67715.7|67743.2|67723.2|67722.5|67700.3|514
1690929000000|2023-08-01 22:30:00|67735.6|67715.6|67758.9|67738.9|67764.1|67744.1|67729.5|67709.5|493
1690929300000|2023-08-01 22:35:00|67759|67739|67754|67734|67759.4|67739.4|67741|67720.9|431
1690929600000|2023-08-01 22:40:00|67753.8|67733.8|67734.2|67714.2|67757.8|67737.8|67732.6|67712.6|505
1690929900000|2023-08-01 22:45:00|67734.9|67714.9|67724.9|67704.9|67739.9|67719.8|67718.4|67698.4|578
1690930200000|2023-08-01 22:50:00|67725.2|67705.2|67705|67685|67725.2|67705.2|67701.2|67681.2|462
1690930500000|2023-08-01 22:55:00|67704.6|67684.6|67696|67676|67707.8|67687.8|67693.8|67673.4|427
1690930800000|2023-08-01 23:00:00|67697.4|67677.4|67711.7|67691.7|67726|67706|67696.1|67676.1|509
1690931100000|2023-08-01 23:05:00|67711.8|67691.8|67709.9|67689.9|67722.7|67702.7|67705.9|67685.9|491
1690931400000|2023-08-01 23:10:00|67710.1|67690.1|67696.2|67676.2|67711|67691|67693.1|67673.1|474
1690931700000|2023-08-01 23:15:00|67693.8|67673.8|67700.7|67680.7|67703.1|67683.1|67691.8|67671.8|443
1690932000000|2023-08-01 23:20:00|67700.8|67680.8|67682.7|67662.7|67703.6|67683.6|67668.2|67647.4|454
1690932300000|2023-08-01 23:25:00|67682.6|67662.6|67674.6|67654.6|67686.1|67666.1|67672|67651.8|424
1690932600000|2023-08-01 23:30:00|67674.5|67654.5|67659.2|67639.2|67681|67660.3|67650.5|67629.8|470
1690932900000|2023-08-01 23:35:00|67659.3|67639.3|67669.6|67649.6|67677.1|67657.1|67656|67636|405
1690933200000|2023-08-01 23:40:00|67670.8|67650.4|67671.8|67651.8|67673.1|67652.3|67664.2|67643.7|344
1690933500000|2023-08-01 23:45:00|67671.7|67651.7|67671.5|67651.5|67678.5|67658.5|67669.1|67649.1|287
1690933800000|2023-08-01 23:50:00|67671.6|67651.6|67687.1|67667.1|67687.2|67667.2|67670.6|67650.6|265
1690934100000|2023-08-01 23:55:00|67687.2|67667.2|67706.3|67686.3|67708.8|67688.8|67676.6|67656.6|288
1690934400000|2023-08-02 00:00:00|67706.4|67686.4|67724|67704|67736.6|67716.6|67706.4|67686.4|441
1690934700000|2023-08-02 00:05:00|67725.9|67705.9|67769.4|67749.4|67773.7|67753.7|67724.7|67704.7|465
1690935000000|2023-08-02 00:10:00|67769.3|67749.3|67766.1|67746.1|67783.1|67763.1|67762.1|67742.1|405
1690935300000|2023-08-02 00:15:00|67764.9|67744.9|67775.2|67755.2|67780.3|67760.3|67757.5|67737.5|393
1690935600000|2023-08-02 00:20:00|67775.3|67755.3|67785.4|67765.4|67789.9|67769.9|67775.3|67755.3|373
1690935900000|2023-08-02 00:25:00|67785.5|67765.5|67781.5|67761.5|67792.7|67772.7|67779.8|67759.8|388
1690936200000|2023-08-02 00:30:00|67781.7|67761.7|67792.1|67772.1|67793.8|67773.8|67781.7|67761.7|371
1690936500000|2023-08-02 00:35:00|67792|67772|67784|67764|67797.5|67777.5|67776.1|67756.1|341
1690936800000|2023-08-02 00:40:00|67784.3|67764.3|67789.4|67769.4|67792.9|67772.9|67781.9|67761.9|338
1690937100000|2023-08-02 00:45:00|67789.8|67769.8|67765.7|67745.7|67791.9|67771.9|67765.7|67745.7|324
1690937400000|2023-08-02 00:50:00|67765.6|67745.6|67772.8|67752.8|67783.8|67763.8|67763.8|67743.8|440
1690937700000|2023-08-02 00:55:00|67772.3|67752.3|67775.7|67755.7|67778.8|67758.8|67764.1|67744.1|357
1690938000000|2023-08-02 01:00:00|67775.6|67755.6|67770.6|67750.6|67782.8|67762.8|67765.5|67745.5|406
1690938300000|2023-08-02 01:05:00|67770.7|67750.7|67769.7|67749.7|67773.3|67753.3|67758.4|67738.4|339
1690938600000|2023-08-02 01:10:00|67770.4|67750.4|67769.9|67749.9|67775.5|67755.5|67757.9|67737.9|382
1690938900000|2023-08-02 01:15:00|67770.6|67750.6|67765.3|67745.3|67785.2|67765.2|67764.5|67744.5|399
1690939200000|2023-08-02 01:20:00|67765.4|67745.4|67763.4|67743.4|67774.1|67754.1|67759.3|67739.3|391
1690939500000|2023-08-02 01:25:00|67763.5|67743.5|67767.8|67747.8|67772.7|67752.7|67763.3|67743.3|343
1690939800000|2023-08-02 01:30:00|67767.7|67747.7|67753.2|67733.2|67773.7|67753.7|67752.8|67732.8|449
1690940100000|2023-08-02 01:35:00|67753.3|67733.3|67713.1|67693.1|67758.3|67738.3|67712|67692|511
1690940400000|2023-08-02 01:40:00|67713.5|67693.5|67724.1|67704.1|67730.4|67710.4|67706.1|67686.1|390
1690940700000|2023-08-02 01:45:00|67724|67704|67749.1|67729.1|67749.1|67729.1|67716.3|67696.3|368
1690941000000|2023-08-02 01:50:00|67749.2|67729.2|67772.9|67752.9|67772.9|67752.9|67746.2|67726.2|332
1690941300000|2023-08-02 01:55:00|67773|67753|67803.2|67783.2|67804.9|67784.9|67772.2|67752.2|446
1690941600000|2023-08-02 02:00:00|67803.3|67783.3|67817.2|67797.2|67821.9|67801.9|67800.4|67780.4|383
1690941900000|2023-08-02 02:05:00|67817.3|67797.3|67811.9|67791.9|67818.1|67798.1|67810.6|67790.6|340
1690942200000|2023-08-02 02:10:00|67811.8|67791.8|67815.7|67795.7|67829.5|67809.5|67810.2|67790.2|400
1690942500000|2023-08-02 02:15:00|67816.4|67796.4|67822.3|67802.3|67824.7|67804.7|67815.6|67795.6|358
1690942800000|2023-08-02 02:20:00|67822.2|67802.2|67821.5|67801.5|67825.2|67805.2|67815|67795|299
1690943100000|2023-08-02 02:25:00|67821.6|67801.6|67823.5|67803.5|67834.1|67814.1|67817.7|67797.7|386
1690943400000|2023-08-02 02:30:00|67822.9|67802.9|67821.3|67801.3|67825.3|67805.3|67817.4|67797.4|373
1690943700000|2023-08-02 02:35:00|67822.5|67802.5|67834.1|67814.1|67836.4|67816.4|67821.8|67801.8|369
1690944000000|2023-08-02 02:40:00|67833.4|67813.4|67840.7|67820.7|67843.1|67823.1|67825|67805|320
1690944300000|2023-08-02 02:45:00|67840.6|67820.6|67837.5|67817.5|67843.5|67823.5|67833|67813|353
1690944600000|2023-08-02 02:50:00|67837.4|67817.4|67867.2|67847.2|67871|67851|67834.3|67814.3|471
1690944900000|2023-08-02 02:55:00|67867|67847|67847.2|67827.2|67872.2|67852.2|67841.6|67821.6|380
1690945200000|2023-08-02 03:00:00|67847.4|67827.4|67853|67833|67856.7|67836.7|67846.4|67826.4|294
1690945500000|2023-08-02 03:05:00|67853.3|67833.3|67852.8|67832.8|67857.6|67837.6|67844.5|67824.5|299
1690945800000|2023-08-02 03:10:00|67852.6|67832.6|67864.9|67844.9|67867.8|67847.8|67848.7|67828.7|372
1690946100000|2023-08-02 03:15:00|67864.6|67844.6|67864.5|67844.5|67872.3|67852.3|67858|67838|379
1690946400000|2023-08-02 03:20:00|67864.4|67844.4|67849.4|67829.4|67864.4|67844.4|67848|67828|312
1690946700000|2023-08-02 03:25:00|67850.4|67830.4|67837|67817|67850.8|67830.8|67834.8|67814.8|339
1690947000000|2023-08-02 03:30:00|67836.9|67816.9|67829|67809|67841.3|67821.3|67825.6|67805.6|257
1690947300000|2023-08-02 03:35:00|67829.1|67809.1|67829.3|67809.3|67831.5|67811.5|67820.4|67800.4|292
1690947600000|2023-08-02 03:40:00|67829.2|67809.2|67833.7|67813.7|67833.7|67813.7|67820.2|67800.2|285
1690947900000|2023-08-02 03:45:00|67833.8|67813.8|67851.9|67831.9|67859.9|67839.9|67833.8|67813.8|347
1690948200000|2023-08-02 03:50:00|67851.8|67831.8|67840.5|67820.5|67855.4|67835.4|67833.5|67813.5|347
1690948500000|2023-08-02 03:55:00|67840.4|67820.4|67831.8|67811.8|67842.5|67822.5|67827|67807|343
1690948800000|2023-08-02 04:00:00|67831.6|67811.6|67844.8|67824.8|67853.6|67833.6|67824.2|67804.2|339
1690949100000|2023-08-02 04:05:00|67845|67825|67843.9|67823.9|67853.6|67833.6|67842.3|67822.3|310
1690949400000|2023-08-02 04:10:00|67843.8|67823.8|67851.6|67831.6|67856.8|67836.8|67843.8|67823.8|284
1690949700000|2023-08-02 04:15:00|67850.2|67830.2|67853.9|67833.9|67858.3|67838.3|67843.1|67824.9|256
1690950000000|2023-08-02 04:20:00|67853.8|67833.8|67856|67836|67865.7|67845.7|67852.7|67832.7|305
1690950300000|2023-08-02 04:25:00|67856.2|67836.2|67851.3|67831.3|67861.1|67841.1|67851.1|67831.1|389
1690950600000|2023-08-02 04:30:00|67852.2|67832.2|67847.8|67827.8|67853|67833|67845.3|67825.3|282
1690950900000|2023-08-02 04:35:00|67848.6|67828.6|67846|67826|67861|67841|67845.2|67825.2|301
1690951200000|2023-08-02 04:40:00|67845.9|67825.9|67837.7|67817.7|67846.9|67826.9|67832.5|67812.5|214
1690951500000|2023-08-02 04:45:00|67837.4|67817.4|67837.8|67817.8|67842.8|67822.8|67830.1|67810.1|309
1690951800000|2023-08-02 04:50:00|67837.7|67817.7|67851.3|67831.3|67862.6|67842.6|67836.2|67816.2|423
1690952100000|2023-08-02 04:55:00|67851.2|67831.2|67817.3|67797.3|67851.3|67831.3|67816.9|67796.9|431
1690952400000|2023-08-02 05:00:00|67817.4|67797.4|67790.1|67770.1|67818.8|67798.8|67786.4|67766.4|652
1690952700000|2023-08-02 05:05:00|67790|67770|67789.6|67769.6|67794.6|67774.6|67786|67766|493
1690953000000|2023-08-02 05:10:00|67789.8|67769.8|67767.3|67747.3|67790|67770|67767.2|67747.2|452
1690953300000|2023-08-02 05:15:00|67767.6|67747.6|67757.3|67737.3|67772.7|67752.7|67747.6|67727.6|582
1690953600000|2023-08-02 05:20:00|67757.4|67737.4|67764|67744|67768.8|67748.8|67753.2|67733.2|525
1690953900000|2023-08-02 05:25:00|67764.2|67744.2|67768.6|67748.6|67773.7|67753.7|67759|67739|473
1690954200000|2023-08-02 05:30:00|67768.7|67748.7|67786.5|67766.5|67794|67774|67768.7|67748.7|538
1690954500000|2023-08-02 05:35:00|67785.6|67765.6|67772.2|67752.2|67789.6|67769.6|67770.7|67750.7|427
1690954800000|2023-08-02 05:40:00|67771.8|67751.8|67792.3|67772.3|67798.3|67778.3|67771|67751|459
1690955100000|2023-08-02 05:45:00|67792.1|67772.1|67805.6|67785.6|67806.2|67786.2|67790.5|67770.5|496
1690955400000|2023-08-02 05:50:00|67806.1|67786.1|67795.7|67775.7|67812.7|67792.7|67789.9|67769.9|455
1690955700000|2023-08-02 05:55:00|67795.8|67775.8|67791.8|67771.8|67809.8|67789.8|67783.3|67763.8|589
1690956000000|2023-08-02 06:00:00|67790.7|67770.7|67806.4|67791.4|67817.8|67801.5|67781.1|67763|593
1690956300000|2023-08-02 06:05:00|67806.3|67791.3|67833.3|67818.3|67833.6|67818.6|67805.3|67786.1|554
1690956600000|2023-08-02 06:10:00|67833.4|67818.4|67859|67839|67859.1|67841.5|67831.7|67814.9|567
1690956900000|2023-08-02 06:15:00|67859.6|67839.6|67863.7|67843.7|67867.6|67850.3|67858|67838.4|488
1690957200000|2023-08-02 06:20:00|67863.1|67843.1|67862.2|67847.2|67864.1|67848.3|67846.2|67831.2|559
1690957500000|2023-08-02 06:25:00|67862.1|67847.1|67869.1|67854.1|67869.8|67854.8|67838.8|67823.8|583
1690957800000|2023-08-02 06:30:00|67869.3|67854.3|67834.5|67819.5|67869.9|67854.9|67834.3|67819.3|578
1690958100000|2023-08-02 06:35:00|67834.6|67819.6|67818.8|67803.8|67837|67822|67811.3|67791.8|636
1690958400000|2023-08-02 06:40:00|67822.7|67802.7|67794.2|67779.2|67822.7|67807.3|67793.8|67778.8|609
1690958700000|2023-08-02 06:45:00|67793.9|67778.9|67797.7|67782.7|67802.6|67785.4|67779.1|67764.1|575
1690959000000|2023-08-02 06:50:00|67797.5|67782.5|67791.4|67776.4|67804.6|67789.6|67783.7|67768.7|575
1690959300000|2023-08-02 06:55:00|67791.5|67776.5|67819.4|67799.4|67822|67807|67788.8|67772.5|612
1690959600000|2023-08-02 07:00:00|67819.7|67799.7|67851.2|67836.2|67856.8|67840.3|67819.7|67799.7|823
1690959900000|2023-08-02 07:05:00|67851.3|67836.3|67834.8|67819.8|67856.1|67841.1|67823.5|67808.5|817
1690960200000|2023-08-02 07:10:00|67834.6|67819.6|67830.1|67815.1|67846.6|67830.4|67817.6|67802.6|707
1690960500000|2023-08-02 07:15:00|67830.2|67815.2|67840.6|67820.6|67847.9|67831.5|67820.4|67805.4|732
1690960800000|2023-08-02 07:20:00|67838.1|67823.1|67860.5|67845.5|67867.5|67850.1|67821.4|67806.4|701
1690961100000|2023-08-02 07:25:00|67860.6|67845.6|67840.3|67825.3|67863.4|67848.4|67835.1|67820.1|620
1690961400000|2023-08-02 07:30:00|67840.4|67825.4|67789.6|67774.6|67840.4|67825.4|67789.3|67774.3|706
1690961700000|2023-08-02 07:35:00|67789.3|67774.3|67809.3|67794.3|67811.4|67795.3|67772|67757|765
1690962000000|2023-08-02 07:40:00|67810.8|67795.8|67797.2|67782.2|67816.1|67801.1|67775.1|67760.1|707
1690962300000|2023-08-02 07:45:00|67797.3|67782.3|67811.1|67796.1|67827|67809.1|67793.2|67778.2|745
1690962600000|2023-08-02 07:50:00|67811.4|67796.4|67815.1|67800.1|67819.8|67802.9|67783.2|67768.2|757
1690962900000|2023-08-02 07:55:00|67814.5|67799.5|67814.8|67799.8|67839.2|67819.2|67807.6|67788.6|716
1690963200000|2023-08-02 08:00:00|67814.9|67799.9|67839.1|67824.1|67843.7|67826.4|67799.6|67784.6|843
1690963500000|2023-08-02 08:05:00|67839.3|67824.3|67890.4|67870.4|67900.5|67885.5|67824.5|67808.7|748
1690963800000|2023-08-02 08:10:00|67890.6|67870.6|67854.1|67839.1|67894.7|67879.3|67845|67829.8|788
1690964100000|2023-08-02 08:15:00|67853.3|67838.3|67845.8|67825.8|67855.9|67840.9|67835.5|67820.5|647
1690964400000|2023-08-02 08:20:00|67845.9|67825.9|67835.1|67820.1|67862.8|67843.3|67830.2|67813.2|735
1690964700000|2023-08-02 08:25:00|67835|67820|67821.2|67806.2|67835|67820|67810.3|67795.3|715
1690965000000|2023-08-02 08:30:00|67821.3|67806.3|67828.7|67813.7|67844.8|67829.8|67821.3|67806.3|713
1690965300000|2023-08-02 08:35:00|67828.9|67813.9|67849.3|67834.3|67870.1|67853.9|67825.6|67810.6|673
1690965600000|2023-08-02 08:40:00|67849.4|67834.4|67855.1|67840.1|67867.9|67852.9|67837.4|67822.4|712
1690965900000|2023-08-02 08:45:00|67855|67840|67848|67833|67868.9|67853.9|67845.8|67830.8|609
1690966200000|2023-08-02 08:50:00|67847.9|67832.9|67842.7|67827.7|67855|67840|67836|67821|658
1690966500000|2023-08-02 08:55:00|67842.6|67827.6|67850.1|67835.1|67855.3|67840.3|67833.7|67818.7|637
1690966800000|2023-08-02 09:00:00|67850.5|67835.5|67857.8|67842.8|67868.5|67853.5|67846.8|67831.8|621
1690967100000|2023-08-02 09:05:00|67858.3|67843.3|67875.1|67860.1|67875.3|67860.3|67858.3|67843.3|603
1690967400000|2023-08-02 09:10:00|67874.9|67859.9|67866.4|67851.4|67877.6|67862.6|67859.4|67844.4|612
1690967700000|2023-08-02 09:15:00|67866.3|67851.3|67858.6|67843.6|67868.2|67853.2|67849.6|67834.6|579
1690968000000|2023-08-02 09:20:00|67858.5|67843.5|67868.6|67853.6|67875.5|67860.5|67849.3|67834.3|597
1690968300000|2023-08-02 09:25:00|67869.2|67854.2|67875|67860|67888.8|67873.8|67868.9|67853.9|581
1690968600000|2023-08-02 09:30:00|67874.9|67859.9|67869.9|67854.9|67887.8|67872.3|67868.4|67848.7|612
1690968900000|2023-08-02 09:35:00|67869.7|67854.7|67886.8|67866.8|67891|67873.3|67866.8|67851.8|541
1690969200000|2023-08-02 09:40:00|67886.4|67866.4|67888.7|67868.7|67892.6|67876.6|67877|67861.6|629
1690969500000|2023-08-02 09:45:00|67889.5|67869.5|67884.7|67869.7|67898|67883|67869.2|67854.2|616
1690969800000|2023-08-02 09:50:00|67885|67870|67884.5|67869.5|67889.8|67874.8|67877.1|67862.1|491
1690970100000|2023-08-02 09:55:00|67884.4|67869.4|67872.1|67857.1|67894.9|67879.9|67858.5|67843.5|616
1690970400000|2023-08-02 10:00:00|67872|67857|67898.7|67883.7|67901.6|67886.6|67871.7|67856.7|567
1690970700000|2023-08-02 10:05:00|67898|67883|67889.9|67874.9|67898|67883|67879.9|67864.9|593
1690971000000|2023-08-02 10:10:00|67891.3|67876.3|67920.1|67905.1|67929.4|67911.2|67877.1|67862.1|640
1690971300000|2023-08-02 10:15:00|67917.6|67902.6|67929.7|67914.7|67940|67925|67916.1|67901.1|620
1690971600000|2023-08-02 10:20:00|67930.7|67915.7|67934.2|67919.2|67947.8|67932.8|67920|67905|606
1690971900000|2023-08-02 10:25:00|67934.1|67919.1|67922.1|67907.1|67937.2|67922.2|67911.9|67896.9|610
1690972200000|2023-08-02 10:30:00|67922|67907|67903.3|67888.3|67930.6|67915.6|67901.7|67886.7|585
1690972500000|2023-08-02 10:35:00|67903.1|67888.1|67885.6|67870.6|67903.1|67888.1|67879|67864|554
1690972800000|2023-08-02 10:40:00|67885.4|67870.4|67888|67873|67898.5|67883.5|67883.3|67868.3|633
1690973100000|2023-08-02 10:45:00|67887.6|67872.6|67888.7|67873.7|67894.3|67879.3|67876.8|67861.8|541
1690973400000|2023-08-02 10:50:00|67888.6|67873.6|67878.4|67863.4|67890.2|67875.2|67876.6|67861.6|569
1690973700000|2023-08-02 10:55:00|67878.2|67863.2|67881.8|67866.8|67898.8|67883.8|67873.6|67858.6|559
1690974000000|2023-08-02 11:00:00|67881.7|67866.7|67887.3|67872.3|67904.1|67889.1|67879|67864|638
1690974300000|2023-08-02 11:05:00|67887.2|67872.2|67884.3|67869.3|67899.1|67884.1|67879.7|67864.7|568
1690974600000|2023-08-02 11:10:00|67885.2|67870.2|67903.3|67888.3|67905.3|67890.3|67874.3|67859.3|563
1690974900000|2023-08-02 11:15:00|67904.6|67889.6|67901.4|67886.4|67905.2|67890.2|67884.7|67869.7|500
1690975200000|2023-08-02 11:20:00|67901.5|67886.5|67902.4|67887.4|67903.9|67888.9|67889.1|67874.1|542
1690975500000|2023-08-02 11:25:00|67902.7|67887.7|67896.1|67881.1|67910.8|67895.8|67890.4|67875.4|562
1690975800000|2023-08-02 11:30:00|67896.3|67881.3|67894.6|67879.6|67904.1|67889.1|67888.2|67873.2|549
1690976100000|2023-08-02 11:35:00|67894.5|67879.5|67905.2|67890.2|67910.6|67895.6|67887.3|67872.3|525
1690976400000|2023-08-02 11:40:00|67905.1|67890.1|67907.5|67892.5|67914.4|67899.4|67904.2|67889.2|555
1690976700000|2023-08-02 11:45:00|67907.7|67892.7|67909.2|67894.2|67920|67905|67902.9|67887.9|511
1690977000000|2023-08-02 11:50:00|67910.2|67895.2|67893.8|67878.8|67910.9|67895.9|67893.3|67878.3|541
1690977300000|2023-08-02 11:55:00|67894|67879|67885.6|67870.6|67897.2|67882.2|67885.4|67870.4|642
1690977600000|2023-08-02 12:00:00|67885.9|67870.9|67841.6|67826.6|67888|67873|67837.6|67822.6|664
1690977900000|2023-08-02 12:05:00|67841.4|67826.4|67845.4|67830.4|67848.8|67833.8|67830.5|67815.5|584
1690978200000|2023-08-02 12:10:00|67845.3|67830.3|67856.7|67833.9|67865.5|67845.5|67842.1|67824.4|617
1690978500000|2023-08-02 12:15:00|67856.1|67833.3|67908.2|67888.2|67958.5|67938.5|67855.7|67831.6|1017
1690978800000|2023-08-02 12:20:00|67907.2|67887.2|67932.1|67917.1|67941.9|67921.9|67907.2|67887.2|897
1690979100000|2023-08-02 12:25:00|67932|67917|67937.6|67922.6|67963.2|67948.2|67908.9|67893.9|801
1690979400000|2023-08-02 12:30:00|67931.4|67916.4|67980.5|67965.5|67991.3|67976.3|67913.5|67898.5|837
1690979700000|2023-08-02 12:35:00|67980.7|67965.7|68004.1|67989.1|68004.3|67989.3|67967.1|67950.4|851
1690980000000|2023-08-02 12:40:00|68003.9|67988.9|67980|67965|68014.3|67999.3|67976|67961|887
1690980300000|2023-08-02 12:45:00|67980.1|67965.1|67957.1|67942.1|68000.5|67980.5|67952.5|67937.5|819
1690980600000|2023-08-02 12:50:00|67956.8|67941.8|67977.2|67962.2|67983.9|67968.9|67947|67932|763
1690980900000|2023-08-02 12:55:00|67978.3|67963.3|68001.8|67986.8|68003.5|67988.5|67969.5|67954.5|688
1690981200000|2023-08-02 13:00:00|68001.9|67986.9|68009.2|67994.2|68018.8|68003.8|68000.6|67985.6|773
1690981500000|2023-08-02 13:05:00|68010|67995|68021.3|68006.3|68038.5|68023.5|68002.8|67987.8|811
1690981800000|2023-08-02 13:10:00|68021.2|68006.2|67989.3|67974.3|68024.1|68009.1|67985.4|67970.4|715
1690982100000|2023-08-02 13:15:00|67990.3|67975.3|67952.4|67937.4|67990.9|67975.9|67952|67937|734
1690982400000|2023-08-02 13:20:00|67951.2|67936.2|67973.6|67958.6|67975.9|67960.9|67951|67936|666
1690982700000|2023-08-02 13:25:00|67973.8|67958.8|67967.3|67952.3|67985.1|67970.1|67966.2|67951.2|592
1690983000000|2023-08-02 13:30:00|67972.9|67957.9|67991.7|67976.7|67999|67984|67966.6|67951.6|745
1690983300000|2023-08-02 13:35:00|67991|67976|68007.9|67987.9|68022.1|68003.9|67970.4|67955.4|791
1690983600000|2023-08-02 13:40:00|68009.2|67989.2|68023.2|68008.2|68049|68031.6|68009.2|67989.2|755
1690983900000|2023-08-02 13:45:00|68022.5|68007.5|68025.8|68010.8|68058.5|68042.9|68015.4|68000.4|769
1690984200000|2023-08-02 13:50:00|68025|68010|68055.1|68040.1|68055.1|68040.1|67999.2|67979.2|770
1690984500000|2023-08-02 13:55:00|68055.5|68040.5|68063.4|68048.4|68064.2|68048.6|68040.8|68025.8|767
1690984800000|2023-08-02 14:00:00|68063.3|68048.3|68081|68066|68094|68079|68060.6|68045.6|815
1690985100000|2023-08-02 14:05:00|68080.8|68065.8|68108.8|68088.8|68109.1|68091|68065.6|68050.6|753
1690985400000|2023-08-02 14:10:00|68108.9|68088.9|68153.3|68138.3|68156.4|68141.4|68108.9|68088.9|818
1690985700000|2023-08-02 14:15:00|68153.4|68138.4|68158.5|68143.5|68168.1|68153.1|68141.9|68126.9|770
1690986000000|2023-08-02 14:20:00|68158.7|68143.7|68182.2|68167.2|68183.1|68168.1|68146.2|68131.2|705
1690986300000|2023-08-02 14:25:00|68182.3|68167.3|68251.5|68236.5|68261.4|68244.7|68172.7|68157.7|844
1690986600000|2023-08-02 14:30:00|68252.6|68237.6|68209.1|68189.1|68262.5|68247.5|68197.5|68177.5|812
1690986900000|2023-08-02 14:35:00|68209.6|68189.6|68201.8|68186.8|68217.3|68202.1|68181.1|68161.1|783
1690987200000|2023-08-02 14:40:00|68201.7|68186.7|68248.5|68233.5|68250.7|68235.7|68197.5|68182.5|807
1690987500000|2023-08-02 14:45:00|68248|68233|68222.7|68207.7|68252.9|68237.9|68216.2|68196.4|795
1690987800000|2023-08-02 14:50:00|68221.6|68206.6|68207.3|68192.3|68237.2|68222.2|68204.5|68187.1|794
1690988100000|2023-08-02 14:55:00|68206.6|68191.6|68203|68188|68214.1|68199.1|68174.3|68154.3|785
1690988400000|2023-08-02 15:00:00|68205.7|68190.7|68200.8|68185.8|68230.3|68215.3|68186.5|68171.5|864
1690988700000|2023-08-02 15:05:00|68199.6|68184.6|68187.9|68172.9|68205.5|68190.5|68160.2|68145.2|752
1690989000000|2023-08-02 15:10:00|68188.5|68173.5|68194.1|68179.1|68203.4|68188.4|68177.2|68162.2|730
1690989300000|2023-08-02 15:15:00|68194.7|68179.7|68209.1|68194.1|68216.5|68201.5|68185.1|68170.1|705
1690989600000|2023-08-02 15:20:00|68208.2|68193.2|68151.4|68136.4|68208.2|68193.2|68150.9|68135.9|678
1690989900000|2023-08-02 15:25:00|68151.2|68136.2|68142|68127|68160|68145|68137.2|68121.3|621
1690990200000|2023-08-02 15:30:00|68141.6|68126.6|68102.9|68087.9|68146.6|68131.1|68097.8|68082.8|679
1690990500000|2023-08-02 15:35:00|68102.8|68087.8|68136.7|68121.7|68140.3|68125.3|68100.1|68085.1|733
1690990800000|2023-08-02 15:40:00|68136.6|68121.6|68126.8|68111.8|68139.2|68124.2|68116.4|68101.4|636
1690991100000|2023-08-02 15:45:00|68125.8|68110.8|68142.9|68127.9|68146.2|68131.2|68123.4|68108.4|600
1690991400000|2023-08-02 15:50:00|68143|68128|68158.4|68143.4|68160|68145|68140.2|68125.2|602
1690991700000|2023-08-02 15:55:00|68158.9|68143.9|68132.9|68117.9|68160.5|68145.5|68129.2|68114.2|612
1690992000000|2023-08-02 16:00:00|68132.5|68117.5|68094.8|68079.8|68135.3|68120.3|68093.5|68078.5|579
1690992300000|2023-08-02 16:05:00|68094.1|68079.1|68095.6|68080.6|68113.4|68098.4|68092.4|68077.4|614
1690992600000|2023-08-02 16:10:00|68095.8|68080.8|68137.9|68117.9|68140.8|68124.4|68091.6|68076.6|560
1690992900000|2023-08-02 16:15:00|68138|68118|68126.5|68111.5|68139.8|68124.8|68122|68107|611
1690993200000|2023-08-02 16:20:00|68126.6|68111.6|68106.4|68086.4|68133.1|68118.1|68101.4|68086.2|597
1690993500000|2023-08-02 16:25:00|68106.5|68086.5|68085.3|68070.3|68106.5|68087.7|68080.6|68065.6|562
1690993800000|2023-08-02 16:30:00|68085.2|68070.2|68094.9|68079.9|68106.2|68091.2|68085.1|68070.1|496
1690994100000|2023-08-02 16:35:00|68094.6|68079.6|68082.1|68067.1|68097.2|68082.2|68065.5|68050.5|549
1690994400000|2023-08-02 16:40:00|68082|68067|68096.4|68076.4|68096.6|68078.4|68078.3|68063.3|529
1690994700000|2023-08-02 16:45:00|68096.7|68076.7|68097.4|68082.4|68100.6|68084.6|68085.5|68067.4|510
1690995000000|2023-08-02 16:50:00|68097.5|68082.5|68065|68050|68097.8|68082.8|68056.7|68041.7|592
1690995300000|2023-08-02 16:55:00|68064.9|68049.9|68054.1|68039.1|68066|68051|68042|68022|595
1690995600000|2023-08-02 17:00:00|68053.9|68038.9|68027.4|68007.4|68058.4|68038.9|68022.3|68002.3|526
1690995900000|2023-08-02 17:05:00|68027.9|68007.9|68026.2|68011.2|68028|68011.2|68013.1|67994.2|516
1690996200000|2023-08-02 17:10:00|68026.1|68011.1|68034.7|68019.7|68035.8|68019.7|68023.7|68005|497
1690996500000|2023-08-02 17:15:00|68034|68019|68047.7|68032.7|68048.1|68033.1|68030|68010.1|489
1690996800000|2023-08-02 17:20:00|68049.1|68034.1|68042.6|68027.6|68053|68038|68037.1|68018.5|413
1690997100000|2023-08-02 17:25:00|68042.7|68027.7|68039.6|68019.6|68048.4|68033.4|68033|68013.4|540
1690997400000|2023-08-02 17:30:00|68039.7|68019.7|68062|68047|68065|68047.4|68038.5|68018.5|496
1690997700000|2023-08-02 17:35:00|68062.1|68047.1|68047.2|68032.2|68064|68047.5|68047.2|68032.2|410
1690998000000|2023-08-02 17:40:00|68047.6|68032.6|68046.2|68031.2|68052.2|68037.2|68046.2|68031.2|382
1690998300000|2023-08-02 17:45:00|68045.9|68030.9|68051.8|68036.8|68054.6|68039.6|68038|68023|486
1690998600000|2023-08-02 17:50:00|68051.7|68036.7|68059.1|68044.1|68062.5|68047.4|68051.7|68036.7|400
1690998900000|2023-08-02 17:55:00|68059.2|68044.2|68085.7|68070.7|68085.8|68070.8|68059.2|68044.2|471
1690999200000|2023-08-02 18:00:00|68085.8|68070.8|68071|68051|68086.4|68071.4|68063.6|68047.8|511
1690999500000|2023-08-02 18:05:00|68071.1|68051.1|68075.4|68060.4|68080.5|68063.1|68066.6|68050.6|443
1690999800000|2023-08-02 18:10:00|68075.7|68060.7|68077.5|68062.5|68092.7|68077.7|68071.4|68056.4|534
1691000100000|2023-08-02 18:15:00|68077.4|68062.4|68089.4|68074.4|68092.5|68077.5|68075|68060|434
1691000400000|2023-08-02 18:20:00|68089.2|68074.2|68096.5|68081.5|68099.5|68084.5|68083.6|68068.6|430
1691000700000|2023-08-02 18:25:00|68096.4|68081.4|68099.7|68084.7|68099.7|68084.7|68090.4|68075.4|444
1691001000000|2023-08-02 18:30:00|68099.8|68084.8|68113.6|68098.6|68114.6|68099.6|68099.8|68084.8|458
1691001300000|2023-08-02 18:35:00|68113.7|68098.7|68110.9|68095.9|68118.6|68103.6|68109.2|68094.2|450
1691001600000|2023-08-02 18:40:00|68110.5|68095.5|68114.7|68099.7|68120.5|68105.5|68110.5|68095.5|416
1691001900000|2023-08-02 18:45:00|68114.8|68099.8|68107.3|68092.3|68118.3|68103.3|68103.9|68088.9|465
1691002200000|2023-08-02 18:50:00|68107.4|68092.4|68112.5|68097.5|68112.9|68097.9|68105.9|68090.9|433
1691002500000|2023-08-02 18:55:00|68112.4|68097.4|68108.2|68093.2|68117.8|68102.8|68103.3|68088.3|521
1691002800000|2023-08-02 19:00:00|68107.9|68092.9|68093.7|68078.7|68108.7|68093.7|68091.1|68076.1|471
1691003100000|2023-08-02 19:05:00|68093.6|68078.6|68103.3|68088.3|68110.8|68095.8|68093.6|68078.6|475
1691003400000|2023-08-02 19:10:00|68103.5|68088.5|68109.9|68094.9|68110.4|68095.4|68103.5|68088.5|457
1691003700000|2023-08-02 19:15:00|68109.7|68094.7|68117.8|68102.8|68122.3|68107.3|68108.8|68093.8|501
1691004000000|2023-08-02 19:20:00|68118|68103|68127.1|68112.1|68128.7|68113.7|68117.3|68102.3|484
1691004300000|2023-08-02 19:25:00|68126.9|68111.9|68138.3|68123.3|68140.9|68125.9|68125.2|68110.2|447
1691004600000|2023-08-02 19:30:00|68137.2|68122.2|68158.6|68143.6|68159.6|68144.6|68137.1|68122.1|460
1691004900000|2023-08-02 19:35:00|68158.5|68143.5|68137.5|68122.5|68160.3|68145.3|68135|68120|483
1691005200000|2023-08-02 19:40:00|68136.9|68121.9|68127.8|68112.8|68139.7|68124.7|68127.6|68112.6|460
1691005500000|2023-08-02 19:45:00|68126.7|68111.7|68111.7|68096.7|68128|68113|68109.2|68094.2|494
1691005800000|2023-08-02 19:50:00|68111.6|68096.6|68120|68105|68120|68105|68108.7|68093.7|513
1691006100000|2023-08-02 19:55:00|68120.2|68105.2|68127.8|68107.8|68128.2|68108.2|68116.2|68099.2|511
1691006400000|2023-08-02 20:00:00|68128.3|68108.3|68141.5|68121.5|68152.7|68132.7|68128.3|68108.3|447
1691006700000|2023-08-02 20:05:00|68141.6|68121.6|68147.4|68127.4|68148.8|68128.9|68141.1|68121.1|326
1691007000000|2023-08-02 20:10:00|68147.3|68127.3|68147.2|68127.2|68151.4|68133.8|68145.9|68126.9|310
1691007300000|2023-08-02 20:15:00|68147.1|68127.1|68147|68127|68149.1|68129.1|68145.3|68125.3|204
1691007600000|2023-08-02 20:20:00|68146.9|68126.9|68149|68129|68149.2|68130|68140.2|68122.4|311
1691007900000|2023-08-02 20:25:00|68149.2|68129.2|68142.6|68122.6|68149.3|68131.3|68141.4|68121.4|257
1691008200000|2023-08-02 20:30:00|68142.9|68122.9|68144.8|68124.8|68145.8|68125.8|68138.9|68118.9|450
1691008500000|2023-08-02 20:35:00|68144.9|68124.9|68155.5|68135.5|68155.6|68135.6|68144.4|68124.4|357
1691008800000|2023-08-02 20:40:00|68155.3|68135.3|68147.3|68127.3|68155.7|68135.7|68146.9|68126.9|357
1691009100000|2023-08-02 20:45:00|68147.4|68127.4|68139.6|68119.6|68148.9|68128.9|68137.4|68117.4|399
1691009400000|2023-08-02 20:50:00|68139.7|68119.7|68138.6|68118.6|68141.4|68121.4|68136.5|68116.5|280
1691009700000|2023-08-02 20:55:00|68138.8|68118.8|68143.4|68115.8|68143.4|68118.9|68134.5|68109.3|489
1691010000000|2023-08-02 21:00:00|68145|68116.3|68155.4|68094.5|68161.1|68116.3|68143.2|68076.7|32
1691010300000|2023-08-02 21:05:00|68155.2|68091.9|68153.8|68088.4|68165.1|68093.7|68144.9|68071.4|111
1691010600000|2023-08-02 21:10:00|68154.4|68088.8|68150.9|68085.8|68159.9|68093.2|68150.6|68077.9|160
1691010900000|2023-08-02 21:15:00|68151|68086|68141.1|68092.3|68154.5|68101.6|68139.5|68071.4|224
1691011200000|2023-08-02 21:20:00|68141|68092.5|68142.9|68101.2|68144|68101.7|68140.2|68092.4|112
1691011500000|2023-08-02 21:25:00|68142.8|68101.3|68142.7|68101.7|68143.2|68101.7|68142.2|68100.4|56
1691011800000|2023-08-02 21:30:00|68142.6|68101.6|68143.2|68076.7|68149.2|68102.6|68142.3|68073.6|171
1691012100000|2023-08-02 21:35:00|68143.1|68078.9|68141.1|68080.4|68146.7|68089.4|68128.7|68077.2|196
1691012400000|2023-08-02 21:40:00|68141|68080.3|68136.3|68075.5|68142.1|68085.4|68133.9|68073|183
1691012700000|2023-08-02 21:45:00|68135|68075.4|68132.3|68087.1|68137.9|68088|68129.1|68075.2|626
1691013000000|2023-08-02 21:50:00|68132.2|68086.9|68135.5|68084.3|68136.3|68089.3|68129.8|68080.8|560
1691013300000|2023-08-02 21:55:00|68135.2|68084.1|68134.7|68096.4|68143.9|68102.2|68127.6|68083.1|645
1691013600000|2023-08-02 22:00:00|68134.6|68101.7|68113.6|68093.6|68135.8|68108.7|68113.6|68084.6|380
1691013900000|2023-08-02 22:05:00|68113.7|68093.7|68110.1|68090.1|68115.5|68094.4|68108.4|68085.1|166
1691014200000|2023-08-02 22:10:00|68112|68088.6|68109.5|68089.5|68115.2|68095.2|68107.1|68087.1|286
1691014500000|2023-08-02 22:15:00|68109.4|68089.4|68107.4|68087.4|68111.2|68091.2|68104.7|68084.7|334
1691014800000|2023-08-02 22:20:00|68107.6|68087.6|68104|68084|68108.2|68088.2|68103.3|68083.3|272
1691015100000|2023-08-02 22:25:00|68103.3|68083.3|68103.6|68083.6|68105.5|68085.5|68100.7|68080.7|306
1691015400000|2023-08-02 22:30:00|68103.7|68083.7|68100.5|68080.4|68105.5|68085.5|68099.1|68079.1|377
1691015700000|2023-08-02 22:35:00|68100.4|68080.3|68097.9|68077.9|68101.4|68081.1|68096|68076|318
1691016000000|2023-08-02 22:40:00|68098|68078|68099.1|68079.1|68102.8|68082.8|68096.1|68076.1|222
1691016300000|2023-08-02 22:45:00|68099.2|68079.2|68099.8|68079.8|68100.9|68080.9|68096.3|68076.3|296
1691016600000|2023-08-02 22:50:00|68100|68080|68097.2|68077.2|68100|68080.6|68095.6|68075.8|189
1691016900000|2023-08-02 22:55:00|68097.1|68077.1|68097.5|68077.5|68103.8|68083.8|68096.5|68076.5|313
1691017200000|2023-08-02 23:00:00|68097.6|68077.6|68099.7|68079.7|68103.8|68083.8|68096.1|68076.1|388
1691017500000|2023-08-02 23:05:00|68099.8|68079.8|68104|68084|68104.6|68084.6|68098.1|68078.1|232
1691017800000|2023-08-02 23:10:00|68103.9|68083.9|68095.6|68075.6|68104.3|68084.3|68093.7|68073.7|317
1691018100000|2023-08-02 23:15:00|68096.2|68076.2|68094|68074|68097.6|68077.6|68092.2|68072.2|262
1691018400000|2023-08-02 23:20:00|68093.9|68073.9|68095.8|68075.8|68097|68077|68093|68073|266
1691018700000|2023-08-02 23:25:00|68096.2|68076.2|68102.8|68082.8|68102.8|68082.8|68094.2|68074.2|289
1691019000000|2023-08-02 23:30:00|68102.9|68082.9|68108.4|68088.4|68109.4|68089.4|68100.7|68080.7|322
1691019300000|2023-08-02 23:35:00|68108.3|68088.3|68106.7|68086.7|68109.5|68089.5|68103.9|68083.9|273
1691019600000|2023-08-02 23:40:00|68106.6|68086.6|68110.2|68090.2|68111.6|68091.6|68106.1|68086.1|249
1691019900000|2023-08-02 23:45:00|68110.3|68090.3|68105.3|68085.3|68110.7|68090.7|68099.6|68079.6|274
1691020200000|2023-08-02 23:50:00|68105.2|68085.2|68097.3|68077.3|68105.2|68085.2|68092.7|68072.7|259
1691020500000|2023-08-02 23:55:00|68097.4|68077.4|68103.9|68083.9|68104.6|68084.6|68093.2|68073.2|295
1691020800000|2023-08-03 00:00:00|68104|68084|68107.6|68087.6|68123.8|68103.8|68104|68084|463
1691021100000|2023-08-03 00:05:00|68107.7|68087.7|68101.9|68081.9|68113.7|68093.7|68101.1|68081.1|329
1691021400000|2023-08-03 00:10:00|68102.7|68082.7|68113.2|68093.2|68115.6|68095.6|68101.8|68081.8|330
1691021700000|2023-08-03 00:15:00|68113.1|68093.1|68124|68104|68137.2|68117.2|68112.7|68092.7|407
1691022000000|2023-08-03 00:20:00|68124.2|68104.2|68127.6|68107.6|68130.8|68110.8|68114|68094|397
1691022300000|2023-08-03 00:25:00|68128.3|68108.3|68125.7|68105.7|68132.5|68112.5|68123.1|68103.1|342
1691022600000|2023-08-03 00:30:00|68125.9|68105.9|68135.1|68115.1|68143.9|68123.9|68125|68105|437
1691022900000|2023-08-03 00:35:00|68135.2|68115.2|68122|68102|68135.7|68115.7|68118.4|68098.4|412
1691023200000|2023-08-03 00:40:00|68121.9|68101.9|68133.2|68113.2|68133.2|68113.2|68120|68100|377
1691023500000|2023-08-03 00:45:00|68131.4|68111.4|68139.8|68119.8|68139.8|68119.8|68130.7|68110.7|324
1691023800000|2023-08-03 00:50:00|68139.6|68119.6|68122.5|68102.5|68139.9|68119.9|68120.7|68100.7|371
1691024100000|2023-08-03 00:55:00|68123.2|68103.2|68124.3|68104.3|68127.6|68107.6|68114.4|68094.4|413
1691024400000|2023-08-03 01:00:00|68124.4|68104.4|68133.2|68113.2|68137.9|68117.9|68124.4|68104.4|485
1691024700000|2023-08-03 01:05:00|68133.3|68113.3|68119|68099|68134.8|68114.8|68119|68099|350
1691025000000|2023-08-03 01:10:00|68118.8|68098.8|68116.1|68096.1|68129.8|68109.8|68108.3|68088.3|416
1691025300000|2023-08-03 01:15:00|68116.3|68096.3|68109|68089|68121.1|68101.1|68108.3|68088.3|407
1691025600000|2023-08-03 01:20:00|68109.1|68089.1|68093.9|68073.9|68117.9|68097.9|68093.5|68073.5|365
1691025900000|2023-08-03 01:25:00|68094.1|68074.1|68089.1|68069.1|68096.1|68076.1|68084.1|68064.1|298
1691026200000|2023-08-03 01:30:00|68088.4|68068.4|68071.9|68051.9|68090.1|68070.1|68067.6|68047.6|522
1691026500000|2023-08-03 01:35:00|68072.7|68052.7|68083.4|68063.4|68087.8|68067.8|68071.5|68051.5|429
1691026800000|2023-08-03 01:40:00|68083.3|68063.3|68088.6|68068.6|68092|68072|68080.8|68060.8|334
1691027100000|2023-08-03 01:45:00|68088.4|68068.4|68081.6|68061.6|68088.4|68068.4|68070.1|68050.1|459
1691027400000|2023-08-03 01:50:00|68081.4|68061.4|68097.3|68077.3|68098.9|68078.9|68080.6|68060.6|435
1691027700000|2023-08-03 01:55:00|68097.2|68077.2|68100.7|68080.7|68103.7|68083.7|68096.5|68076.5|437
1691028000000|2023-08-03 02:00:00|68100.5|68080.5|68100.8|68080.8|68104.8|68084.8|68094.9|68074.9|412
1691028300000|2023-08-03 02:05:00|68100.9|68080.9|68116.4|68096.4|68117.8|68097.8|68100.4|68080.4|448
1691028600000|2023-08-03 02:10:00|68116.3|68096.3|68113.2|68093.2|68124.7|68104.7|68113.2|68093.2|442
1691028900000|2023-08-03 02:15:00|68113.7|68093.7|68115.2|68095.2|68123.1|68103.1|68111.1|68091.1|397
1691029200000|2023-08-03 02:20:00|68115.3|68095.3|68113.7|68093.7|68118.2|68098.2|68112|68092|366
1691029500000|2023-08-03 02:25:00|68113.1|68093.1|68125.8|68105.8|68132.1|68112.1|68113.1|68093.1|426
1691029800000|2023-08-03 02:30:00|68125.2|68105.2|68127.6|68107.6|68128.7|68108.7|68120.1|68100.1|375
1691030100000|2023-08-03 02:35:00|68127.7|68107.7|68122|68102|68128.1|68108.1|68120.5|68100.5|277
1691030400000|2023-08-03 02:40:00|68122.1|68102.1|68113.6|68093.6|68123|68103|68113.2|68093.2|338
1691030700000|2023-08-03 02:45:00|68113.5|68093.5|68142.3|68122.3|68142.8|68122.8|68112.4|68092.4|335
1691031000000|2023-08-03 02:50:00|68142.4|68122.4|68145.2|68125.2|68152.3|68132.3|68136.3|68116.3|319
1691031300000|2023-08-03 02:55:00|68145.6|68125.6|68155.4|68135.4|68158.9|68138.9|68141.1|68121.1|371
1691031600000|2023-08-03 03:00:00|68155.5|68135.5|68168.6|68148.6|68170.7|68150.7|68155.4|68135.4|433
1691031900000|2023-08-03 03:05:00|68168.3|68148.3|68164|68144|68170.7|68150.7|68163.5|68143.5|346
1691032200000|2023-08-03 03:10:00|68163.9|68143.9|68161.5|68141.5|68165.8|68145.8|68157.2|68137.2|275
1691032500000|2023-08-03 03:15:00|68161.4|68141.4|68164.6|68144.6|68171.9|68151.9|68159.8|68139.8|385
1691032800000|2023-08-03 03:20:00|68164.8|68144.8|68160.4|68140.4|68166.6|68146.6|68159.6|68139.6|298
1691033100000|2023-08-03 03:25:00|68160.5|68140.5|68170.8|68150.8|68170.9|68150.9|68158.3|68138.3|283
1691033400000|2023-08-03 03:30:00|68171|68151|68172|68152|68178.5|68158.5|68170.4|68150.4|258
1691033700000|2023-08-03 03:35:00|68171.8|68151.8|68173.3|68153.3|68173.7|68153.7|68166.6|68146.6|321
1691034000000|2023-08-03 03:40:00|68173.9|68153.9|68179.8|68159.8|68183.8|68163.8|68168.8|68148.8|328
1691034300000|2023-08-03 03:45:00|68178.5|68158.5|68179.5|68159.5|68183.3|68163.3|68176.8|68156.8|288
1691034600000|2023-08-03 03:50:00|68179.6|68159.6|68163.7|68143.7|68180|68160|68160.7|68140.7|330
1691034900000|2023-08-03 03:55:00|68162|68142|68157.1|68137.1|68162.6|68142.6|68154.3|68134.3|279
1691035200000|2023-08-03 04:00:00|68157.5|68137.5|68165.6|68145.6|68175.9|68155.9|68157.5|68137.5|458
1691035500000|2023-08-03 04:05:00|68165.8|68145.8|68154.5|68134.5|68168.5|68148.5|68152.4|68132.4|479
1691035800000|2023-08-03 04:10:00|68154|68134|68151.8|68131.8|68155.6|68135.6|68147|68127|399
1691036100000|2023-08-03 04:15:00|68150.9|68130.9|68155.3|68135.3|68158.7|68138.7|68149.9|68129.9|287
1691036400000|2023-08-03 04:20:00|68155.4|68135.4|68166.9|68146.9|68167.1|68147.1|68151.8|68131.8|307
1691036700000|2023-08-03 04:25:00|68166.3|68146.3|68165.2|68145.2|68169.2|68149.2|68161.4|68141.4|395
1691037000000|2023-08-03 04:30:00|68165.3|68145.3|68177.3|68157.3|68179.9|68159.9|68165|68145|434
1691037300000|2023-08-03 04:35:00|68177.5|68157.5|68184|68164|68187.8|68167.8|68176.6|68156.6|385
1691037600000|2023-08-03 04:40:00|68184.3|68164.3|68224.3|68204.3|68224.3|68204.3|68184.3|68164.3|442
1691037900000|2023-08-03 04:45:00|68224.2|68204.2|68214|68194|68224.5|68204.5|68211.2|68191.2|342
1691038200000|2023-08-03 04:50:00|68213.9|68193.9|68226.2|68206.2|68228.1|68208.1|68213.9|68193.9|294
1691038500000|2023-08-03 04:55:00|68226.3|68206.3|68225|68205|68228.3|68208.3|68219.8|68199.8|423
1691038800000|2023-08-03 05:00:00|68225.2|68205.2|68243.8|68223.8|68246.3|68226.3|68221.2|68201.2|581
1691039100000|2023-08-03 05:05:00|68243.4|68223.4|68235.8|68215.8|68249.3|68229.3|68231.2|68213.3|556
1691039400000|2023-08-03 05:10:00|68236|68216|68224.3|68204.3|68247.8|68227.8|68222.5|68202.5|555
1691039700000|2023-08-03 05:15:00|68224.9|68204.9|68202.8|68182.8|68225.2|68205.2|68202.5|68182.5|501
1691040000000|2023-08-03 05:20:00|68202.7|68182.7|68187.6|68167.6|68205|68185|68185.6|68165.6|470
1691040300000|2023-08-03 05:25:00|68187.8|68167.8|68194.3|68174.3|68194.6|68174.6|68186|68166|416
1691040600000|2023-08-03 05:30:00|68193.8|68173.8|68186.1|68166.1|68194.8|68174.8|68180.5|68160.5|473
1691040900000|2023-08-03 05:35:00|68185.8|68165.8|68179.7|68159.7|68186|68166|68167.9|68147.9|498
1691041200000|2023-08-03 05:40:00|68181.5|68161.5|68197.9|68177.9|68201.1|68181.1|68178.9|68158.9|528
1691041500000|2023-08-03 05:45:00|68198|68178|68187.6|68167.6|68204.2|68184.2|68182.4|68162.4|543
1691041800000|2023-08-03 05:50:00|68187.7|68167.7|68169.1|68149.1|68187.7|68167.7|68160|68140|549
1691042100000|2023-08-03 05:55:00|68167.8|68147.8|68127.5|68107.5|68167.8|68147.8|68120.5|68100.5|660
1691042400000|2023-08-03 06:00:00|68133.5|68113.5|68136.5|68116.5|68158.8|68138.8|68123.7|68103.7|721
1691042700000|2023-08-03 06:05:00|68136.7|68116.7|68126.8|68106.8|68137.9|68117.9|68104.1|68084.1|739
1691043000000|2023-08-03 06:10:00|68126.7|68106.7|68126.8|68106.8|68144.3|68124.3|68121.5|68101.5|548
1691043300000|2023-08-03 06:15:00|68127.2|68107.2|68113|68098|68130.7|68115.1|68109.5|68089.7|598
1691043600000|2023-08-03 06:20:00|68113.1|68098.1|68142.7|68122.7|68159.6|68139.6|68111.9|68096.3|591
1691043900000|2023-08-03 06:25:00|68142.8|68122.8|68143.8|68128.8|68149.8|68134.8|68128.4|68113.4|558
1691044200000|2023-08-03 06:30:00|68143.1|68128.1|68140.9|68125.9|68154.5|68135.8|68125.8|68110.8|642
1691044500000|2023-08-03 06:35:00|68141|68126|68178.3|68163.3|68185.7|68167.9|68137.7|68120.9|644
1691044800000|2023-08-03 06:40:00|68178.1|68163.1|68188.4|68173.4|68188.5|68173.5|68162.5|68142.5|645
1691045100000|2023-08-03 06:45:00|68189|68174|68208.1|68193.1|68213.6|68198.6|68182.8|68166.6|649
1691045400000|2023-08-03 06:50:00|68208.2|68193.2|68227|68212|68244.9|68226.3|68203.9|68188.9|642
1691045700000|2023-08-03 06:55:00|68227.3|68212.3|68238.8|68223.8|68248.5|68228.5|68217.2|68200.2|735
1691046000000|2023-08-03 07:00:00|68237.7|68222.7|68259.9|68244.9|68279.7|68259.7|68218.9|68202.9|809
1691046300000|2023-08-03 07:05:00|68255.7|68240.7|68241.8|68226.8|68270.6|68255.6|68231|68211.2|794
1691046600000|2023-08-03 07:10:00|68241.7|68226.7|68250.7|68230.7|68257.9|68240.6|68223.4|68203.4|811
1691046900000|2023-08-03 07:15:00|68250.4|68230.4|68265.2|68245.2|68287.4|68267.4|68240.5|68220.5|868
1691047200000|2023-08-03 07:20:00|68265|68245|68241|68226|68281|68261|68237.8|68222.8|827
1691047500000|2023-08-03 07:25:00|68241.2|68226.2|68249.6|68229.6|68268.8|68253.8|68238.4|68222.5|782
1691047800000|2023-08-03 07:30:00|68249.7|68229.7|68215.1|68200.1|68262.7|68247.7|68201.1|68181.8|834
1691048100000|2023-08-03 07:35:00|68215.7|68200.7|68221.3|68206.3|68239.7|68221.9|68199.7|68182.6|724
1691048400000|2023-08-03 07:40:00|68222.1|68207.1|68232.7|68212.7|68241.6|68225.3|68216|68201|799
1691048700000|2023-08-03 07:45:00|68232.2|68212.2|68243.3|68223.3|68245|68228.9|68230.4|68212.2|689
1691049000000|2023-08-03 07:50:00|68243.5|68223.5|68251.2|68231.2|68269.4|68250.7|68234.6|68218.4|691
1691049300000|2023-08-03 07:55:00|68251.4|68231.4|68255.1|68235.1|68260.6|68243.9|68218.5|68201.2|822
1691049600000|2023-08-03 08:00:00|68260|68240|68276.1|68256.1|68282.7|68267.7|68242.5|68227.5|845
1691049900000|2023-08-03 08:05:00|68276.2|68256.2|68256.3|68241.3|68283.7|68268.7|68245.1|68230.1|741
1691050200000|2023-08-03 08:10:00|68255.6|68240.6|68234.8|68219.8|68255.7|68240.7|68226.7|68211.7|715
1691050500000|2023-08-03 08:15:00|68235|68220|68277.5|68262.5|68281.1|68266.1|68229.9|68214.9|717
1691050800000|2023-08-03 08:20:00|68277.3|68262.3|68243.9|68228.9|68277.3|68262.3|68235.9|68220.9|705
1691051100000|2023-08-03 08:25:00|68244|68229|68260.8|68245.8|68262.3|68247.3|68242.4|68227.4|663
1691051400000|2023-08-03 08:30:00|68260.5|68245.5|68284.6|68269.6|68285.8|68270.8|68251.8|68236.8|629
1691051700000|2023-08-03 08:35:00|68284.3|68269.3|68279.6|68264.6|68295.3|68280.3|68277.7|68262.7|652
1691052000000|2023-08-03 08:40:00|68279.5|68264.5|68266.9|68251.9|68287.1|68271.5|68265|68250|695
1691052300000|2023-08-03 08:45:00|68267|68252|68246.5|68231.5|68268.5|68253.5|68244.6|68228.9|690
1691052600000|2023-08-03 08:50:00|68246.6|68231.6|68244.2|68229.2|68272.2|68254.8|68244.2|68229.2|654
1691052900000|2023-08-03 08:55:00|68246.8|68226.8|68219.9|68199.9|68251.5|68233.5|68219.9|68199.9|708
1691053200000|2023-08-03 09:00:00|68220.8|68200.8|68178.5|68158.5|68226.3|68206.7|68178.5|68158.5|728
1691053500000|2023-08-03 09:05:00|68178.6|68158.6|68162.9|68147.9|68180.8|68162.3|68137.7|68122.7|682
1691053800000|2023-08-03 09:10:00|68162.8|68147.8|68149.5|68134.5|68164.2|68149.2|68127.2|68112.2|666
1691054100000|2023-08-03 09:15:00|68149.1|68134.1|68146.6|68131.6|68169.8|68154.8|68145.7|68130.7|641
1691054400000|2023-08-03 09:20:00|68146.7|68131.7|68175.4|68155.4|68184.2|68166.8|68146.7|68131.7|540
1691054700000|2023-08-03 09:25:00|68175.3|68155.3|68199.1|68179.1|68204.9|68187.7|68172|68152.3|588
1691055000000|2023-08-03 09:30:00|68199.8|68179.8|68218.8|68198.8|68223.3|68203.3|68196.1|68176.8|512
1691055300000|2023-08-03 09:35:00|68214.7|68199.7|68206.6|68191.6|68220.1|68205.1|68194.5|68176.6|560
1691055600000|2023-08-03 09:40:00|68206.7|68191.7|68207.3|68192.3|68212.9|68194.7|68184.5|68169.5|562
1691055900000|2023-08-03 09:45:00|68207.8|68192.8|68207|68187|68216.9|68201.9|68196.7|68181.7|575
1691056200000|2023-08-03 09:50:00|68207.3|68187.3|68182.3|68167.3|68216.9|68201.8|68161.9|68143.1|642
1691056500000|2023-08-03 09:55:00|68185|68170|68173.6|68153.6|68188.6|68173.6|68164.4|68148.7|607
1691056800000|2023-08-03 10:00:00|68174.3|68154.3|68177.9|68162.9|68187.5|68172.5|68162.4|68147.4|586
1691057100000|2023-08-03 10:05:00|68178|68163|68190.5|68175.5|68202.9|68185.7|68175.5|68160.5|596
1691057400000|2023-08-03 10:10:00|68190.6|68175.6|68224.7|68209.7|68233.1|68217.2|68187.5|68172.5|514
1691057700000|2023-08-03 10:15:00|68224.8|68209.8|68216.6|68201.6|68236.9|68219.3|68212.9|68197.7|596
1691058000000|2023-08-03 10:20:00|68216.5|68201.5|68230.6|68215.6|68231.9|68216.9|68205.4|68190.4|563
1691058300000|2023-08-03 10:25:00|68231.3|68216.3|68224.6|68209.6|68234|68219|68214.1|68199.1|550
1691058600000|2023-08-03 10:30:00|68223|68208|68225|68210|68228.2|68213.2|68212.1|68197.1|485
1691058900000|2023-08-03 10:35:00|68225.1|68210.1|68219.7|68204.7|68233.5|68218.5|68210.5|68195.5|524
1691059200000|2023-08-03 10:40:00|68220|68205|68193.7|68178.7|68221.5|68206.5|68190.3|68175.3|501
1691059500000|2023-08-03 10:45:00|68193.8|68178.8|68178.3|68163.3|68194.2|68179.2|68169.7|68154.7|524
1691059800000|2023-08-03 10:50:00|68178.4|68163.4|68175.2|68160.2|68180.5|68164.7|68165.1|68150.1|550
1691060100000|2023-08-03 10:55:00|68174.6|68159.6|68157.8|68137.8|68174.6|68159.6|68147|68132|484
1691060400000|2023-08-03 11:00:00|68158.6|68138.6|68185.8|68170.8|68189.4|68173.7|68145.8|68125.8|867
1691060700000|2023-08-03 11:05:00|68185.9|68170.9|68196.3|68176.3|68220.4|68205|68185.9|68170.9|835
1691061000000|2023-08-03 11:10:00|68196.2|68176.2|68174.1|68159.1|68201.5|68186.5|68170.1|68155.1|691
1691061300000|2023-08-03 11:15:00|68174.4|68159.4|68120.9|68100.9|68174.4|68159.4|68110.1|68092.8|799
1691061600000|2023-08-03 11:20:00|68121|68101|68169.1|68154.1|68169.2|68154.2|68119.9|68099.9|691
1691061900000|2023-08-03 11:25:00|68169.3|68154.3|68170.7|68155.7|68198.9|68183.9|68167.6|68152.6|633
1691062200000|2023-08-03 11:30:00|68170.6|68155.6|68163.3|68148.3|68177.1|68162.1|68147.3|68132.3|734
1691062500000|2023-08-03 11:35:00|68162.7|68147.7|68090.4|68070.4|68171.4|68154|68084.7|68064.7|760
1691062800000|2023-08-03 11:40:00|68091.7|68071.7|68096.1|68081.1|68121.5|68104.4|68088.5|68069.8|774
1691063100000|2023-08-03 11:45:00|68096.8|68081.8|68077.3|68062.3|68106|68091|68065.9|68050.1|664
1691063400000|2023-08-03 11:50:00|68077.5|68062.5|68109.9|68094.9|68110.1|68095.1|68071.7|68056.7|672
1691063700000|2023-08-03 11:55:00|68109.6|68094.6|68150|68135|68160.1|68145.1|68100.7|68085.7|712
1691064000000|2023-08-03 12:00:00|68150.2|68135.2|68172.3|68157.3|68184.6|68169.6|68144.8|68129.8|746
1691064300000|2023-08-03 12:05:00|68172.2|68157.2|68176.4|68156.4|68178|68158|68154|68138.7|728
1691064600000|2023-08-03 12:10:00|68177.7|68157.7|68143.1|68128.1|68195.2|68177.8|68141.7|68125.8|643
1691064900000|2023-08-03 12:15:00|68145.9|68130.9|68188.2|68168.2|68188.5|68170.9|68145.5|68130.2|670
1691065200000|2023-08-03 12:20:00|68191.8|68171.8|68192.9|68172.9|68201.4|68181.4|68170.9|68155.1|717
1691065500000|2023-08-03 12:25:00|68192.3|68172.3|68197|68177|68213.5|68193.5|68190.5|68170.5|634
1691065800000|2023-08-03 12:30:00|68198.3|68176.8|68204.4|68184.4|68235.5|68215.5|68126.6|68106.6|1039
1691066100000|2023-08-03 12:35:00|68204|68184|68117.3|68102.3|68208.8|68193.4|68115.9|68100.9|931
1691066400000|2023-08-03 12:40:00|68117.4|68102.4|68044.5|68029.5|68119.8|68104.8|68022.1|68003.2|959
1691066700000|2023-08-03 12:45:00|68044.6|68029.6|68088.8|68073.8|68102.3|68087.3|68037.9|68022.9|883
1691067000000|2023-08-03 12:50:00|68088.9|68073.9|68087.2|68072.2|68098.4|68083.4|68057.3|68042.3|832
1691067300000|2023-08-03 12:55:00|68087.8|68072.8|68133.1|68118.1|68139.2|68124.2|68087.8|68071|812
1691067600000|2023-08-03 13:00:00|68136.3|68121.3|68176.9|68161.9|68198.9|68183.9|68121|68101.8|821
1691067900000|2023-08-03 13:05:00|68178.3|68163.3|68207.3|68192.3|68209.5|68192.3|68160.2|68145.2|788
1691068200000|2023-08-03 13:10:00|68207.5|68192.5|68208.8|68193.8|68222.8|68206.6|68186|68171|812
1691068500000|2023-08-03 13:15:00|68208.9|68193.9|68196.6|68181.6|68224.7|68207.9|68189.2|68172|787
1691068800000|2023-08-03 13:20:00|68196.7|68181.7|68187.6|68167.6|68202.3|68187.3|68163.5|68148.5|725
1691069100000|2023-08-03 13:25:00|68187.7|68167.7|68189.4|68174.4|68200.4|68185.4|68163.4|68143.4|758
1691069400000|2023-08-03 13:30:00|68189.3|68174.3|68195.8|68175.8|68213.1|68198.1|68183|68164.2|833
1691069700000|2023-08-03 13:35:00|68195.7|68175.7|68219.5|68204.5|68219.7|68204.7|68160|68145|809
1691070000000|2023-08-03 13:40:00|68219.7|68204.7|68247.8|68227.8|68269.5|68254.5|68213.6|68198.6|744
1691070300000|2023-08-03 13:45:00|68248.2|68228.2|68246|68226|68262.5|68244.1|68231.1|68216.1|781
1691070600000|2023-08-03 13:50:00|68245.8|68225.8|68265.3|68245.3|68266.2|68250.7|68224.9|68209.9|754
1691070900000|2023-08-03 13:55:00|68265|68245|68259.2|68234|68275.1|68258|68248.3|68227.6|798
1691071200000|2023-08-03 14:00:00|68258|68230.9|68179.3|68159.3|68271.7|68251.7|68174.7|68154.7|1031
1691071500000|2023-08-03 14:05:00|68179.6|68159.6|68179.2|68159.2|68201.6|68186.6|68137.8|68117.8|931
1691071800000|2023-08-03 14:10:00|68180.9|68160.9|68232.5|68212.5|68242.4|68222.4|68180.9|68160.9|848
1691072100000|2023-08-03 14:15:00|68234|68214|68219.7|68204.7|68264.1|68245.5|68219.5|68200.4|856
1691072400000|2023-08-03 14:20:00|68219.2|68204.2|68201.3|68181.3|68236.4|68219.3|68191.1|68171.1|785
1691072700000|2023-08-03 14:25:00|68199.2|68179.2|68109.9|68089.9|68201|68186|68103.4|68083.4|822
1691073000000|2023-08-03 14:30:00|68110.7|68090.7|68142.5|68127.5|68149.1|68133|68110.7|68090.7|823
1691073300000|2023-08-03 14:35:00|68142.4|68127.4|68079.1|68064.1|68146|68128.5|68071.3|68053.6|849
1691073600000|2023-08-03 14:40:00|68078.7|68063.7|68121.3|68106.3|68133.5|68118.5|68078.7|68060.1|743
1691073900000|2023-08-03 14:45:00|68121.8|68106.8|68152.3|68137.3|68170.1|68152.5|68121.8|68106.8|779
1691074200000|2023-08-03 14:50:00|68152.5|68137.5|68176.9|68161.9|68177.1|68162.1|68148.4|68133.4|727
1691074500000|2023-08-03 14:55:00|68176.8|68161.8|68167.6|68152.6|68176.8|68161.8|68143.7|68128.7|751
1691074800000|2023-08-03 15:00:00|68165.9|68150.9|68127.5|68112.5|68181|68166|68126.7|68111.7|785
1691075100000|2023-08-03 15:05:00|68127.3|68112.3|68135|68115|68148.4|68133.4|68126.9|68111.9|587
1691075400000|2023-08-03 15:10:00|68134.8|68114.8|68091.4|68071.4|68135|68115|68089.5|68069.5|747
1691075700000|2023-08-03 15:15:00|68091.7|68071.7|68048.7|68028.7|68092.4|68075.1|68025.7|68008.5|780
1691076000000|2023-08-03 15:20:00|68048.3|68028.3|68060.7|68045.7|68084.3|68069.3|68047|68027.3|687
1691076300000|2023-08-03 15:25:00|68060.5|68045.5|68072.8|68052.8|68073.4|68056.2|68038.9|68020.8|698
1691076600000|2023-08-03 15:30:00|68071.6|68051.6|68050.5|68035.5|68071.6|68052.1|68029.8|68014.8|683
1691076900000|2023-08-03 15:35:00|68054.2|68034.2|68066.4|68051.4|68071.3|68056.3|68044.6|68029.6|649
1691077200000|2023-08-03 15:40:00|68066.6|68051.6|68062.5|68047.5|68071.7|68056.7|68054.4|68039.4|580
1691077500000|2023-08-03 15:45:00|68062|68047|68078.9|68063.9|68103.6|68088.6|68062|68047|624
1691077800000|2023-08-03 15:50:00|68079.7|68064.7|68076.5|68061.5|68086.3|68071.3|68065.8|68050.8|586
1691078100000|2023-08-03 15:55:00|68077|68062|68075|68060|68088.3|68073.3|68065.2|68050.2|690
1691078400000|2023-08-03 16:00:00|68074.9|68059.9|68060.2|68045.2|68087.6|68072.6|68056.6|68041.6|585
1691078700000|2023-08-03 16:05:00|68060.1|68045.1|68060.4|68040.4|68076|68060.1|68056.3|68039.2|524
1691079000000|2023-08-03 16:10:00|68057.8|68042.8|68063.3|68048.3|68063.7|68048.7|68044.5|68027.1|499
1691079300000|2023-08-03 16:15:00|68063.1|68048.1|68043.3|68023.3|68064.3|68049.3|68040.4|68023.3|469
1691079600000|2023-08-03 16:20:00|68043.5|68023.5|68045.5|68030.5|68060.8|68040.8|68038.2|68018.2|546
1691079900000|2023-08-03 16:25:00|68045.4|68030.4|68035.5|68015.5|68054.5|68038.6|68033.3|68015.5|570
1691080200000|2023-08-03 16:30:00|68035.3|68015.3|68034.8|68019.8|68038.7|68023.7|68027.6|68010.3|447
1691080500000|2023-08-03 16:35:00|68034.6|68019.6|68013.7|67998.7|68034.7|68019.7|68001.4|67981.4|502
1691080800000|2023-08-03 16:40:00|68013.8|67998.8|68008|67988|68017.2|68001.2|68001.4|67984.7|481
1691081100000|2023-08-03 16:45:00|68007.8|67987.8|67986.1|67971.1|68016.4|68001.1|67984.8|67964.8|532
1691081400000|2023-08-03 16:50:00|67985.2|67970.2|68000.1|67985.1|68000.1|67985.1|67977.4|67957.4|460
1691081700000|2023-08-03 16:55:00|68000|67985|68022.7|68007.7|68022.9|68007.9|67997.4|67978.6|501
1691082000000|2023-08-03 17:00:00|68022.9|68007.9|68013.9|67998.9|68027.4|68012.4|68012.8|67997.8|472
1691082300000|2023-08-03 17:05:00|68014|67999|68022.7|68007.7|68027.8|68012.7|68012.6|67997.6|417
1691082600000|2023-08-03 17:10:00|68023.2|68008.2|68039.2|68019.2|68039.2|68019.2|68014.4|67997|468
1691082900000|2023-08-03 17:15:00|68039.3|68019.3|68052.2|68037.2|68057.8|68037.8|68035.8|68015.8|482
1691083200000|2023-08-03 17:20:00|68052.4|68037.4|68057.4|68037.4|68061|68043.6|68049.3|68031.8|442
1691083500000|2023-08-03 17:25:00|68057.7|68037.7|68093.1|68073.1|68093.4|68075.6|68054.8|68037.7|474
1691083800000|2023-08-03 17:30:00|68093.2|68073.2|68063.6|68048.6|68099|68081.5|68061.4|68044.5|471
1691084100000|2023-08-03 17:35:00|68063.5|68048.5|68048.1|68033.1|68063.6|68048.6|68041.9|68026.9|403
1691084400000|2023-08-03 17:40:00|68048.4|68033.4|68044.4|68029.4|68062.3|68047.3|68044.2|68029.2|452
1691084700000|2023-08-03 17:45:00|68044.6|68029.6|68046.1|68031.1|68051.5|68036.5|68034|68018.4|390
1691085000000|2023-08-03 17:50:00|68046.2|68031.2|68070.3|68055.3|68070.5|68055.5|68046.2|68031.2|391
1691085300000|2023-08-03 17:55:00|68070.8|68055.8|68074.1|68059.1|68077|68062|68062.2|68047.2|404
1691085600000|2023-08-03 18:00:00|68074.2|68059.2|68055.1|68040.1|68089.3|68074.3|68054|68039|466
1691085900000|2023-08-03 18:05:00|68055.2|68040.2|68070.8|68055.8|68076.9|68061.9|68055.2|68037.8|297
1691086200000|2023-08-03 18:10:00|68070.5|68055.5|68066.4|68051.4|68076.3|68061.3|68066.2|68051.2|357
1691086500000|2023-08-03 18:15:00|68066.3|68051.3|68044.4|68029.4|68066.5|68051.5|68042.8|68027.8|339
1691086800000|2023-08-03 18:20:00|68044.5|68029.5|68058.4|68043.4|68058.5|68043.5|68041.6|68026.6|296
1691087100000|2023-08-03 18:25:00|68058.3|68043.3|68063.5|68048.5|68075|68059.4|68055|68040|375
1691087400000|2023-08-03 18:30:00|68063.6|68048.6|68073|68058|68087|68068.7|68063.5|68046.7|380
1691087700000|2023-08-03 18:35:00|68073.2|68058.2|68072.7|68052.7|68079|68061.8|68065|68047.2|411
1691088000000|2023-08-03 18:40:00|68071.9|68056.9|68070.7|68055.7|68078.3|68061.4|68067.8|68049.8|343
1691088300000|2023-08-03 18:45:00|68070.8|68055.8|68076.7|68061.7|68088.3|68070.8|68070.7|68055.4|394
1691088600000|2023-08-03 18:50:00|68077|68062|68084.9|68064.9|68090.1|68075.1|68075.8|68059|400
1691088900000|2023-08-03 18:55:00|68084.8|68064.8|68100.6|68080.6|68104.8|68087.9|68082.3|68064.7|497
1691089200000|2023-08-03 19:00:00|68100.4|68080.4|68104.8|68089.8|68115.8|68100.8|68090.7|68073.7|426
1691089500000|2023-08-03 19:05:00|68105|68090|68114.2|68099.2|68121|68106|68105|68090|400
1691089800000|2023-08-03 19:10:00|68114.3|68099.3|68120.8|68105.8|68121.9|68106.9|68113.9|68098.9|343
1691090100000|2023-08-03 19:15:00|68120.3|68105.3|68115.2|68100.2|68127.6|68112.6|68114.4|68099.4|373
1691090400000|2023-08-03 19:20:00|68115.3|68100.3|68111.6|68096.6|68121.4|68106.4|68110.9|68095.9|353
1691090700000|2023-08-03 19:25:00|68111.7|68096.7|68106.9|68091.9|68111.7|68096.7|68105.4|68090.4|330
1691091000000|2023-08-03 19:30:00|68107|68092|68106.5|68091.5|68110.8|68095.8|68102.8|68087.8|358
1691091300000|2023-08-03 19:35:00|68106.7|68091.7|68108.7|68093.7|68111.1|68096.1|68106.1|68091.1|358
1691091600000|2023-08-03 19:40:00|68108.2|68093.2|68116.2|68101.2|68121.5|68106.5|68098.9|68083.9|360
1691091900000|2023-08-03 19:45:00|68115.7|68100.7|68118|68098|68118.9|68103.9|68111.6|68096.4|378
1691092200000|2023-08-03 19:50:00|68117.9|68097.9|68111.1|68096.1|68121.3|68104.6|68109|68090.8|396
1691092500000|2023-08-03 19:55:00|68111.2|68096.2|68101.3|68081.3|68116.5|68098.2|68098.3|68078.3|472
1691092800000|2023-08-03 20:00:00|68102.7|68082.7|68085.6|68065.6|68103.2|68083.2|68083.5|68063.5|532
1691093100000|2023-08-03 20:05:00|68085.5|68065.5|68088.5|68068.5|68091.5|68071.5|68085|68065|401
1691093400000|2023-08-03 20:10:00|68088.4|68068.4|68078.4|68058.4|68091.9|68071.9|68077.7|68057.7|448
1691093700000|2023-08-03 20:15:00|68078.2|68058.2|68073|68053|68080.9|68060.9|68069.8|68049.8|463
1691094000000|2023-08-03 20:20:00|68072.9|68052.9|68072|68052|68078.1|68058.1|68071|68051|458
1691094300000|2023-08-03 20:25:00|68072.1|68052.1|68062.5|68042.5|68072.2|68052.2|68062.2|68042.2|372
1691094600000|2023-08-03 20:30:00|68062.4|68042.4|68068.1|68048.1|68068.6|68048.6|68057.3|68037.3|559
1691094900000|2023-08-03 20:35:00|68068|68048|68071.5|68051.5|68072.6|68052.6|68063.3|68043.3|569
1691095200000|2023-08-03 20:40:00|68071.6|68051.6|68072.6|68052.6|68073.5|68053.5|68069.9|68049.9|513
1691095500000|2023-08-03 20:45:00|68073.1|68053.1|68069.8|68049.8|68073.1|68053.1|68065|68045|513
1691095800000|2023-08-03 20:50:00|68069.7|68049.7|68066.5|68046.5|68081.9|68061|68065.3|68045.3|596
1691096100000|2023-08-03 20:55:00|68066.6|68046.6|68070.5|68033.2|68072.8|68046.9|68056.9|68020.4|659
1691096400000|2023-08-03 21:00:00|68078|68025.3|68105|68006|68119.5|68025.3|68078|68006|26
1691096700000|2023-08-03 21:05:00|68105.1|68006.1|68125.5|68029.1|68127.4|68031.9|68094.8|67995.8|222
1691097000000|2023-08-03 21:10:00|68124.9|68029.4|68113.3|68030.4|68124.9|68042.4|68091.3|68016.1|273
1691097300000|2023-08-03 21:15:00|68110.5|68030.5|68096.1|68022.2|68118.8|68031.1|68093|68016.2|145
1691097600000|2023-08-03 21:20:00|68098.4|68022.3|68093.1|68023.4|68105|68028.6|68090.3|68022.3|173
1691097900000|2023-08-03 21:25:00|68093.3|68024.3|68085.8|68026.8|68116.6|68028.3|68085.8|68000.6|334
1691098200000|2023-08-03 21:30:00|68085.5|68026.4|68082.4|68034.6|68092.2|68034.7|68082.3|68023.4|375
1691098500000|2023-08-03 21:35:00|68083.8|68033.1|68079.6|68023.7|68092.4|68033.1|68078.3|68014.7|289
1691098800000|2023-08-03 21:40:00|68079.5|68024.1|68081.5|68024.3|68085.5|68026.7|68074.8|68022.7|340
1691099100000|2023-08-03 21:45:00|68081.7|68023.4|68080|68022.2|68107.6|68029.7|68069.5|68004.6|681
1691099400000|2023-08-03 21:50:00|68079.8|68022.1|68071.7|68021.1|68104.5|68025|68070.6|68003.7|642
1691099700000|2023-08-03 21:55:00|68072|68020.5|68060|68032.2|68084.8|68033|68058.9|68017|621
1691100000000|2023-08-03 22:00:00|68064.7|68031.5|68065.6|68037.9|68079.6|68053.7|68057.1|68029.1|395
1691100300000|2023-08-03 22:05:00|68065.7|68038|68064.8|68044.5|68068.3|68048.3|68061.8|68033.7|347
1691100600000|2023-08-03 22:10:00|68064.9|68044.4|68061.9|68041.9|68070.1|68049.4|68059.8|68035.2|546
1691100900000|2023-08-03 22:15:00|68061.7|68041.7|68056.4|68036.4|68061.7|68041.7|68053.5|68030.4|651
1691101200000|2023-08-03 22:20:00|68055.6|68035.6|68062.9|68042.9|68063.5|68043.5|68051.2|68029.1|632
1691101500000|2023-08-03 22:25:00|68062.5|68042.5|68053.6|68033.6|68064.8|68044.8|68052.1|68030.8|412
1691101800000|2023-08-03 22:30:00|68053.5|68033.5|68048.8|68028.8|68054.1|68034.1|68041.5|68021.3|672
1691102100000|2023-08-03 22:35:00|68050.8|68029|68050.4|68030.4|68053.8|68033.4|68047.3|68026.2|597
1691102400000|2023-08-03 22:40:00|68050.5|68030.5|68045.8|68025.8|68051.2|68031.2|68042.9|68022.7|546
1691102700000|2023-08-03 22:45:00|68045.9|68025.9|68046|68026|68050.5|68029.9|68044.9|68024.7|491
1691103000000|2023-08-03 22:50:00|68046.1|68026.1|68044.6|68024.6|68046.7|68026.7|68041.8|68021.2|454
1691103300000|2023-08-03 22:55:00|68044.7|68024.7|68043.5|68023.2|68047.3|68027.3|68042.3|68021.6|468
1691103600000|2023-08-03 23:00:00|68043.4|68022.8|68048.4|68028.4|68057|68037|68041|68020.7|516
1691103900000|2023-08-03 23:05:00|68050|68030|68043.5|68023.5|68051.5|68031.5|68041.6|68020.7|535
1691104200000|2023-08-03 23:10:00|68045.2|68025.2|68049.7|68029.7|68054.5|68034.5|68042.6|68021.6|544
1691104500000|2023-08-03 23:15:00|68049.6|68029.6|68050|68030|68054.4|68032.3|68048.9|68027.7|557
1691104800000|2023-08-03 23:20:00|68051.6|68030.1|68046.7|68025.6|68052.8|68032.5|68043.8|68022.2|574
1691105100000|2023-08-03 23:25:00|68046.5|68025.7|68040|68019.2|68049.7|68029.4|68039.1|68017.9|583
1691105400000|2023-08-03 23:30:00|68040.1|68019.3|68042.7|68022.7|68046.2|68025.1|68035.8|68013.9|590
1691105700000|2023-08-03 23:35:00|68042.9|68022.9|68045.7|68025.7|68046.4|68026.3|68039.6|68018.6|594
1691106000000|2023-08-03 23:40:00|68045.6|68025.6|68042.4|68022.4|68049.3|68028.6|68041.7|68021.7|572
1691106300000|2023-08-03 23:45:00|68042.5|68022.5|68047.3|68027.3|68051.5|68031.5|68042.5|68022.5|342
1691106600000|2023-08-03 23:50:00|68047.1|68027.1|68050.3|68030.3|68051.5|68031.5|68040.5|68020.5|281
1691106900000|2023-08-03 23:55:00|68049.2|68029.2|68049|68029|68051.6|68031.6|68046.2|68026.2|236
1691107200000|2023-08-04 00:00:00|68049.3|68029.3|68061.3|68041.3|68064.3|68044.3|68039.4|68019.4|381
1691107500000|2023-08-04 00:05:00|68061.2|68041.2|68069.1|68049.1|68071.3|68051.3|68061.2|68041.2|347
1691107800000|2023-08-04 00:10:00|68069|68049|68064|68044|68069.7|68049.7|68059.2|68039.2|286
1691108100000|2023-08-04 00:15:00|68063.9|68043.9|68069.6|68049.6|68076.1|68056.1|68062.8|68042.8|323
1691108400000|2023-08-04 00:20:00|68069.7|68049.7|68058.4|68038.4|68069.8|68049.8|68048.8|68028.8|272
1691108700000|2023-08-04 00:25:00|68058.5|68038.5|68053.6|68033.6|68065.8|68045.8|68047|68027|371
1691109000000|2023-08-04 00:30:00|68054|68034|68053.6|68033.6|68055.5|68035.5|68043.8|68023.8|324
1691109300000|2023-08-04 00:35:00|68053.5|68033.5|68045.3|68025.3|68062.4|68042.4|68043.2|68023.2|319
1691109600000|2023-08-04 00:40:00|68046|68026|68043.2|68023.2|68046.3|68026.3|68034.5|68014.5|330
1691109900000|2023-08-04 00:45:00|68043|68023|68049.3|68029.3|68053.9|68033.9|68041.6|68021.6|344
1691110200000|2023-08-04 00:50:00|68049.2|68029.2|68035.9|68015.9|68053.7|68033.7|68035.9|68015.9|376
1691110500000|2023-08-04 00:55:00|68037.6|68017.6|68016.2|67996.2|68042.1|68022.1|68015.7|67995.7|402
1691110800000|2023-08-04 01:00:00|68016.4|67996.4|68006.2|67986.2|68019.1|67999.1|67993.1|67973.1|450
1691111100000|2023-08-04 01:05:00|68006|67986|68016.6|67996.6|68024.1|68004.1|68005|67985|379
1691111400000|2023-08-04 01:10:00|68017|67997|68015|67995|68018.6|67998.6|67996.8|67976.8|418
1691111700000|2023-08-04 01:15:00|68015.1|67995.1|68008.1|67988.1|68016.8|67996.8|68002.6|67982.6|356
1691112000000|2023-08-04 01:20:00|68007.9|67987.9|68011.3|67991.3|68015.5|67995.5|68003.5|67983.5|339
1691112300000|2023-08-04 01:25:00|68010.7|67990.7|67998.9|67978.9|68013.5|67993.5|67996.1|67976.1|411
1691112600000|2023-08-04 01:30:00|67999|67979|68006.3|67986.3|68006.8|67986.8|67982.1|67962.1|467
1691112900000|2023-08-04 01:35:00|68006.4|67986.4|67988.4|67968.4|68009.1|67989.1|67987.4|67967.4|485
1691113200000|2023-08-04 01:40:00|67988.5|67968.5|67986.8|67966.8|67996.4|67976.4|67976.7|67956.7|461
1691113500000|2023-08-04 01:45:00|67986.7|67966.7|68016.8|67996.8|68018|67998|67986.7|67966.7|419
1691113800000|2023-08-04 01:50:00|68016.9|67996.9|68012.1|67992.1|68020.9|68000.9|68010|67990|384
1691114100000|2023-08-04 01:55:00|68012.4|67992.4|68006.3|67986.3|68014.8|67994.8|68002.3|67982.3|391
1691114400000|2023-08-04 02:00:00|68005.8|67985.8|68003.2|67983.2|68007.7|67987.7|67979.1|67959.1|409
1691114700000|2023-08-04 02:05:00|68003.1|67983.1|68010.4|67990.4|68018|67998|68002.7|67982.7|431
1691115000000|2023-08-04 02:10:00|68010.3|67990.3|68019.8|67999.8|68032.8|68012.8|68001.9|67981.9|449
1691115300000|2023-08-04 02:15:00|68019.9|67999.9|68005.5|67985.5|68021.6|68001.6|67992.8|67972.8|376
1691115600000|2023-08-04 02:20:00|68005.6|67985.6|68015.3|67995.3|68022.2|68002.2|68005.6|67985.6|435
1691115900000|2023-08-04 02:25:00|68015|67995|68008.4|67988.4|68015|67995|67996.8|67976.8|416
1691116200000|2023-08-04 02:30:00|68008.5|67988.5|68010.1|67990.1|68013.1|67993.1|68002.1|67982.1|412
1691116500000|2023-08-04 02:35:00|68010.2|67990.2|67997|67977|68012.1|67992.1|67992.4|67972.4|380
1691116800000|2023-08-04 02:40:00|67997.2|67977.2|68002.1|67982.1|68007.8|67987.8|67997.2|67977.2|429
1691117100000|2023-08-04 02:45:00|68001.3|67981.3|68000.6|67980.6|68005|67985|67997.3|67977.3|427
1691117400000|2023-08-04 02:50:00|68001|67981|68014.1|67994.1|68021.2|68001.2|68000.8|67980.8|449
1691117700000|2023-08-04 02:55:00|68014|67994|68012.6|67992.6|68016.8|67996.8|68004.8|67984.8|369
1691118000000|2023-08-04 03:00:00|68012.7|67992.7|68009.9|67989.9|68020.2|68000.2|68008.9|67988.9|318
1691118300000|2023-08-04 03:05:00|68010.1|67990.1|68000.2|67980.2|68013.1|67993.1|67995.8|67975.8|352
1691118600000|2023-08-04 03:10:00|68000.3|67980.3|67991.5|67971.5|68003.4|67983.4|67984.5|67964.5|343
1691118900000|2023-08-04 03:15:00|67990.6|67970.6|67998|67978|67999.5|67979.5|67987.2|67967.2|347
1691119200000|2023-08-04 03:20:00|67997.9|67977.9|68002|67982|68002|67982|67993.3|67973.3|359
1691119500000|2023-08-04 03:25:00|68001.8|67981.8|68001.1|67981.1|68004.9|67984.9|67998|67978|257
1691119800000|2023-08-04 03:30:00|68000.9|67980.9|68004.8|67984.8|68004.8|67984.8|67995.9|67975.9|268
1691120100000|2023-08-04 03:35:00|68004.7|67984.7|67998.8|67978.8|68004.8|67984.8|67995.6|67975.6|330
1691120400000|2023-08-04 03:40:00|67999.7|67979.7|68016.6|67996.6|68018.4|67998.4|67999.2|67979.2|292
1691120700000|2023-08-04 03:45:00|68016.7|67996.7|68024|68004|68024.4|68004.4|68016.4|67996.4|282
1691121000000|2023-08-04 03:50:00|68023.9|68003.9|68024.2|68004.2|68025.2|68005.2|68014.2|67994.2|322
1691121300000|2023-08-04 03:55:00|68024.3|68004.3|68021.9|68001.9|68025.4|68005.4|68020.4|68000.4|285
1691121600000|2023-08-04 04:00:00|68022|68002|68021.7|68001.7|68024.2|68004.2|68014|67994|454
1691121900000|2023-08-04 04:05:00|68021.3|68001.3|68023|68003|68023.2|68003.2|68013|67993|371
1691122200000|2023-08-04 04:10:00|68023.3|68003.3|68032.5|68012.5|68032.5|68012.5|68022.3|68002.3|235
1691122500000|2023-08-04 04:15:00|68032.3|68012.3|68039.8|68019.8|68045.7|68025.7|68028.3|68008.3|376
1691122800000|2023-08-04 04:20:00|68039.9|68019.9|68036.8|68016.8|68042.6|68022.6|68032.4|68012.4|325
1691123100000|2023-08-04 04:25:00|68036.9|68016.9|68037|68017|68042.4|68022.4|68034.4|68014.4|323
1691123400000|2023-08-04 04:30:00|68037.3|68017.3|68033.7|68013.7|68038.8|68018.8|68028.2|68008.2|355
1691123700000|2023-08-04 04:35:00|68033.9|68013.9|68037.2|68017.2|68037.4|68017.4|68025.1|68005.1|430
1691124000000|2023-08-04 04:40:00|68037.3|68017.3|68043.4|68023.4|68044.4|68024.4|68034.8|68014.8|276
1691124300000|2023-08-04 04:45:00|68043.3|68023.3|68039.1|68019.1|68043.3|68023.3|68034|68014|326
1691124600000|2023-08-04 04:50:00|68039.2|68019.2|68042.8|68022.8|68042.8|68022.8|68036|68016|326
1691124900000|2023-08-04 04:55:00|68042.9|68022.9|68046.4|68026.4|68052.8|68032.8|68039.6|68019.6|382
1691125200000|2023-08-04 05:00:00|68046.5|68026.5|68061.6|68041.6|68062.2|68042.2|68044.7|68024.7|551
1691125500000|2023-08-04 05:05:00|68061.2|68041.2|68044.6|68024.6|68062.1|68042.1|68042.6|68022.6|456
1691125800000|2023-08-04 05:10:00|68044.7|68024.7|68035.8|68015.8|68045.5|68025.5|68032|68012|459
1691126100000|2023-08-04 05:15:00|68035.7|68015.7|68027.1|68007.1|68036.3|68016.3|68020.8|68000.8|525
1691126400000|2023-08-04 05:20:00|68027.3|68007.3|68014.1|67994.1|68027.4|68007.4|68008.9|67988.9|561
1691126700000|2023-08-04 05:25:00|68014|67994|68021.3|68001.3|68030.3|68010.3|68014|67994|462
1691127000000|2023-08-04 05:30:00|68021.6|68001.6|68016.2|67996.2|68025.4|68005.4|68015.2|67995.2|496
1691127300000|2023-08-04 05:35:00|68015.7|67995.7|68022.2|68002.2|68027.4|68007.4|68015.3|67995.3|550
1691127600000|2023-08-04 05:40:00|68022.1|68002.1|68026.6|68006.6|68036.7|68016.7|68021.5|68002.1|494
1691127900000|2023-08-04 05:45:00|68026.4|68006.4|68005.7|67985.7|68026.4|68006.4|68005.6|67985.6|587
1691128200000|2023-08-04 05:50:00|68005.9|67985.9|68009|67989|68016.5|67996.5|68003.1|67983.1|498
1691128500000|2023-08-04 05:55:00|68009.2|67989.2|68041.6|68021.6|68052.1|68032.1|68009.2|67989.2|544
1691128800000|2023-08-04 06:00:00|68041.7|68021.7|68009|67989|68047.1|68027.1|68003.5|67983.5|716
1691129100000|2023-08-04 06:05:00|68008.8|67988.8|68039.1|68019.1|68045.6|68025.6|68004.9|67984.9|651
1691129400000|2023-08-04 06:10:00|68038.4|68018.4|68032.2|68012.2|68046.2|68026.2|68029.8|68009.8|520
1691129700000|2023-08-04 06:15:00|68033.6|68013.6|68032.6|68012.6|68034.9|68014.9|68015.2|67995.2|507
1691130000000|2023-08-04 06:20:00|68032.7|68012.7|68034.2|68014.2|68038.3|68018.3|68025.1|68005.1|509
1691130300000|2023-08-04 06:25:00|68034.8|68014.8|68037.7|68017.7|68047.4|68030.4|68025.9|68008|490
1691130600000|2023-08-04 06:30:00|68038|68018|68058.1|68038.1|68064.7|68044.7|68035.8|68018|537
1691130900000|2023-08-04 06:35:00|68058.3|68038.3|68045.3|68030.3|68068.6|68048.6|68044.3|68028|535
1691131200000|2023-08-04 06:40:00|68049.5|68029.5|68060.3|68040.3|68063.1|68043.1|68049.5|68029.5|537
1691131500000|2023-08-04 06:45:00|68061.9|68041.9|68060|68040|68074|68054.1|68052.9|68032.9|574
1691131800000|2023-08-04 06:50:00|68059.9|68039.9|68073|68058|68078.9|68062|68058.1|68039.7|546
1691132100000|2023-08-04 06:55:00|68072.9|68057.9|68065|68050|68076.5|68059.3|68063|68044.1|543
1691132400000|2023-08-04 07:00:00|68064.7|68049.7|68061.4|68046.4|68086.6|68071.6|68060.9|68045|697
1691132700000|2023-08-04 07:05:00|68061.5|68046.5|68084.6|68069.6|68091|68076|68057.4|68042.4|688
1691133000000|2023-08-04 07:10:00|68084.1|68069.1|68051.9|68036.9|68085|68070|68038.9|68023.9|725
1691133300000|2023-08-04 07:15:00|68052|68037|68069.1|68054.1|68076.1|68061.1|68052|68037|691
1691133600000|2023-08-04 07:20:00|68068.6|68053.6|68073.6|68053.6|68081.8|68063.5|68062.5|68046|657
1691133900000|2023-08-04 07:25:00|68073.9|68053.9|68064.4|68044.4|68077.6|68057.6|68052.1|68037.1|634
1691134200000|2023-08-04 07:30:00|68064.6|68044.6|68041.1|68026.1|68065.5|68045.5|68040.4|68023.9|690
1691134500000|2023-08-04 07:35:00|68041|68026|68044.5|68029.5|68046.4|68029.9|68028.4|68012.6|666
1691134800000|2023-08-04 07:40:00|68044.2|68029.2|68065.4|68045.4|68065.4|68048|68040.8|68023.8|644
1691135100000|2023-08-04 07:45:00|68065.5|68045.5|68064.3|68049.3|68072.1|68054.7|68059.1|68041.3|627
1691135400000|2023-08-04 07:50:00|68063.5|68048.5|68074.7|68059.7|68080.9|68065.9|68058.9|68042.6|614
1691135700000|2023-08-04 07:55:00|68075|68060|68073.7|68053.7|68081.4|68062.7|68064.1|68044.1|630
1691136000000|2023-08-04 08:00:00|68074.1|68054.1|68067.1|68052.1|68091.7|68074.9|68061|68046|626
1691136300000|2023-08-04 08:05:00|68066.9|68051.9|68044.2|68029.2|68075.2|68060.2|68043.9|68028.9|582
1691136600000|2023-08-04 08:10:00|68044.7|68029.7|68057.3|68042.3|68066.9|68051.9|68042.1|68027.1|563
1691136900000|2023-08-04 08:15:00|68057.7|68042.7|68047.7|68032.7|68065.4|68050.4|68045.9|68030.9|537
1691137200000|2023-08-04 08:20:00|68047.5|68032.5|68051.8|68036.8|68063.4|68048.4|68039.2|68024.2|516
1691137500000|2023-08-04 08:25:00|68051.7|68036.7|68069|68054|68075.9|68060.9|68051.7|68036.7|473
1691137800000|2023-08-04 08:30:00|68069.1|68054.1|68100.4|68080.4|68105.8|68088.8|68062.1|68047.1|590
1691138100000|2023-08-04 08:35:00|68100.2|68080.2|68101.3|68081.3|68112.3|68094.6|68093.5|68075.7|613
1691138400000|2023-08-04 08:40:00|68100.5|68085.5|68118.6|68103.6|68128.2|68113.2|68098.3|68083.3|614
1691138700000|2023-08-04 08:45:00|68118.9|68103.9|68115.5|68100.5|68130.7|68115.7|68108.5|68091.2|600
1691139000000|2023-08-04 08:50:00|68115.6|68100.6|68101.9|68086.9|68128.6|68113.6|68099.4|68082.2|602
1691139300000|2023-08-04 08:55:00|68104.5|68084.5|68117.8|68097.8|68121|68101|68098.4|68081.1|565
1691139600000|2023-08-04 09:00:00|68117.7|68097.7|68118.4|68098.4|68129.4|68111.3|68114.5|68097.2|620
1691139900000|2023-08-04 09:05:00|68118.3|68098.3|68124.4|68104.4|68128.5|68113.5|68114|68098|580
1691140200000|2023-08-04 09:10:00|68124.3|68104.3|68103.3|68088.3|68126.9|68106.9|68102.1|68087.1|546
1691140500000|2023-08-04 09:15:00|68103.5|68088.5|68096.9|68081.9|68108.1|68093.1|68094.3|68077.2|498
1691140800000|2023-08-04 09:20:00|68096.8|68081.8|68100.2|68085.2|68105.7|68090.7|68093.7|68078.7|427
1691141100000|2023-08-04 09:25:00|68100.1|68085.1|68102.6|68087.6|68107.6|68092.6|68093.9|68078.9|432
1691141400000|2023-08-04 09:30:00|68102.7|68087.7|68127.1|68112.1|68129.2|68114.2|68102.1|68087.1|572
1691141700000|2023-08-04 09:35:00|68127.2|68112.2|68112.2|68097.2|68147.6|68132.6|68111.9|68096.9|530
1691142000000|2023-08-04 09:40:00|68112.8|68097.8|68103.1|68088.1|68115.4|68100.4|68099.5|68084.5|452
1691142300000|2023-08-04 09:45:00|68105.5|68090.5|68109.1|68094.1|68115.6|68100.6|68103.3|68088.3|472
1691142600000|2023-08-04 09:50:00|68109.6|68094.6|68094.4|68079.4|68118.7|68103.7|68094.2|68079.2|502
1691142900000|2023-08-04 09:55:00|68094.6|68079.6|68088.9|68073.9|68095|68080|68081.1|68066.1|436
1691143200000|2023-08-04 10:00:00|68088.5|68073.5|68087.8|68072.8|68093|68078|68080.1|68065.1|578
1691143500000|2023-08-04 10:05:00|68088.1|68073.1|68089.1|68074.1|68098.3|68083.3|68079.5|68064.5|556
1691143800000|2023-08-04 10:10:00|68088.9|68073.9|68110.4|68095.4|68118.5|68103.5|68084.7|68069.7|460
1691144100000|2023-08-04 10:15:00|68110.5|68095.5|68104.8|68089.8|68117.5|68102.5|68104.5|68089.5|413
1691144400000|2023-08-04 10:20:00|68104.5|68089.5|68120.1|68105.1|68123.4|68108.4|68103.2|68088.2|454
1691144700000|2023-08-04 10:25:00|68120.8|68105.8|68086|68071|68123.8|68108.8|68082.4|68067.4|489
1691145000000|2023-08-04 10:30:00|68086.1|68071.1|68099.1|68084.1|68107.4|68092.4|68083.6|68068.6|440
1691145300000|2023-08-04 10:35:00|68099.9|68084.9|68064.8|68049.8|68110.9|68095.1|68064.6|68049.6|485
1691145600000|2023-08-04 10:40:00|68064.7|68049.7|68079.4|68064.4|68079.6|68064.6|68064.7|68049.7|501
1691145900000|2023-08-04 10:45:00|68079.5|68064.5|68087.5|68072.5|68088.3|68073.3|68068.8|68053.8|481
1691146200000|2023-08-04 10:50:00|68087.3|68072.3|68114.2|68099.2|68117.2|68100.2|68084.1|68069.1|468
1691146500000|2023-08-04 10:55:00|68114.3|68099.3|68094.5|68079.5|68123.6|68108.3|68094.5|68079.5|512
1691146800000|2023-08-04 11:00:00|68090.5|68075.5|68104.2|68089.2|68106.7|68091.7|68088.6|68073.6|480
1691147100000|2023-08-04 11:05:00|68104.3|68089.3|68099.7|68084.7|68114.6|68099.6|68095.6|68080.6|476
1691147400000|2023-08-04 11:10:00|68099.8|68084.8|68113.1|68098.1|68117.2|68102.2|68099|68084|493
1691147700000|2023-08-04 11:15:00|68113|68098|68109.4|68094.4|68115.9|68100.9|68108.1|68093.1|445
1691148000000|2023-08-04 11:20:00|68109.5|68094.5|68117.6|68102.6|68123.7|68108.7|68108.3|68093.3|505
1691148300000|2023-08-04 11:25:00|68117.8|68102.8|68110|68095|68120.5|68105.5|68083.8|68068.8|556
1691148600000|2023-08-04 11:30:00|68110.4|68095.4|68099.2|68084.2|68112.1|68097.1|68095.6|68080.6|464
1691148900000|2023-08-04 11:35:00|68099.3|68084.3|68102.9|68087.9|68109.7|68094.7|68086.6|68069.2|459
1691149200000|2023-08-04 11:40:00|68103.1|68088.1|68099.8|68084.8|68109.1|68094.1|68089.9|68074.9|461
1691149500000|2023-08-04 11:45:00|68099.2|68084.2|68117.7|68102.7|68122|68107|68094.3|68079.3|555
1691149800000|2023-08-04 11:50:00|68118.4|68103.4|68109.8|68094.8|68121.7|68106.7|68105.5|68090.5|512
1691150100000|2023-08-04 11:55:00|68108.1|68093.1|68134.9|68119.9|68135.7|68120.7|68098.2|68080.9|632
1691150400000|2023-08-04 12:00:00|68134.8|68119.8|68124.1|68104.1|68148.6|68133.6|68120.8|68104|642
1691150700000|2023-08-04 12:05:00|68124|68104|68088.1|68068.1|68124|68108|68083.3|68066.3|635
1691151000000|2023-08-04 12:10:00|68088.3|68068.3|68088.4|68068.4|68115.9|68098.4|68070.3|68052.8|662
1691151300000|2023-08-04 12:15:00|68088.5|68068.5|68073.5|68058.5|68088.9|68073.6|68070.8|68055.3|574
1691151600000|2023-08-04 12:20:00|68076.8|68061.8|68046.5|68026.5|68076.8|68061.8|68042.3|68022.3|713
1691151900000|2023-08-04 12:25:00|68046.3|68026.3|68102.5|68007.2|68104.2|68046.6|68035.2|68007.1|771
1691152200000|2023-08-04 12:30:00|68099.1|68005|67975.2|67955.2|68181.3|68082.3|67879.7|67861.1|1154
1691152500000|2023-08-04 12:35:00|67973.3|67953.3|67993.3|67973.3|68017.5|67997.5|67960.8|67940.8|1078
1691152800000|2023-08-04 12:40:00|67994.2|67974.2|67876.9|67856.9|68007.7|67990.2|67849.8|67829.8|1075
1691153100000|2023-08-04 12:45:00|67876.6|67856.6|67846.4|67826.4|67876.6|67856.6|67826.9|67806.9|1034
1691153400000|2023-08-04 12:50:00|67846.2|67826.2|67786.3|67766.3|67850.2|67835|67762.2|67742.2|1025
1691153700000|2023-08-04 12:55:00|67785.6|67765.6|67813.9|67793.9|67836.2|67816.4|67779.5|67759.7|942
1691154000000|2023-08-04 13:00:00|67820.2|67800.2|67755.8|67735.8|67834.7|67814.7|67751.1|67733.2|981
1691154300000|2023-08-04 13:05:00|67756.4|67736.4|67688.8|67668.8|67756.4|67737.4|67656.9|67639.8|997
1691154600000|2023-08-04 13:10:00|67692.8|67672.8|67618|67603|67706.2|67686.2|67612.6|67597.6|936
1691154900000|2023-08-04 13:15:00|67620.5|67600.5|67651.6|67631.6|67654.7|67635|67603.4|67586.5|995
1691155200000|2023-08-04 13:20:00|67653.6|67633.6|67663.9|67643.9|67679.1|67659.1|67618.5|67599.7|927
1691155500000|2023-08-04 13:25:00|67663.4|67643.4|67617.4|67602.4|67681.6|67666.4|67615.6|67595.6|922
1691155800000|2023-08-04 13:30:00|67614.1|67599.1|67600.2|67580.2|67623.3|67603.9|67583.3|67563.3|975
1691156100000|2023-08-04 13:35:00|67600.6|67580.6|67579.6|67564.6|67616.5|67598.2|67574.9|67555.8|956
1691156400000|2023-08-04 13:40:00|67579.1|67564.1|67587.9|67572.9|67609.2|67591.4|67563.1|67546.7|917
1691156700000|2023-08-04 13:45:00|67588|67573|67581.7|67566.7|67604.8|67588.1|67575.1|67556.8|856
1691157000000|2023-08-04 13:50:00|67581.9|67566.9|67616.8|67601.8|67621.2|67606.2|67575.7|67560.7|870
1691157300000|2023-08-04 13:55:00|67617.2|67602.2|67674.2|67654.2|67677.6|67658.3|67606.4|67588.6|882
1691157600000|2023-08-04 14:00:00|67673.5|67653.5|67698.2|67683.2|67712|67695.6|67654.1|67639.1|919
1691157900000|2023-08-04 14:05:00|67698.4|67683.4|67717.3|67697.3|67732.4|67717.4|67682.6|67667.6|900
1691158200000|2023-08-04 14:10:00|67717.5|67697.5|67679.1|67664.1|67717.5|67697.5|67655.3|67639.6|862
1691158500000|2023-08-04 14:15:00|67677.8|67662.8|67610.8|67595.8|67677.8|67662.8|67609.5|67590.9|821
1691158800000|2023-08-04 14:20:00|67610.6|67595.6|67604.9|67584.9|67625.9|67608.6|67592.3|67574.9|843
1691159100000|2023-08-04 14:25:00|67601.6|67586.6|67643.3|67628.3|67653.9|67638.9|67601|67584.6|832
1691159400000|2023-08-04 14:30:00|67643.1|67628.1|67582.4|67567.4|67651.6|67634.3|67581.6|67565.8|853
1691159700000|2023-08-04 14:35:00|67582.5|67567.5|67594.5|67579.5|67597.2|67581.5|67575.8|67556.4|803
1691160000000|2023-08-04 14:40:00|67594.6|67579.6|67585.6|67565.6|67606.2|67591.2|67579.6|67561.3|758
1691160300000|2023-08-04 14:45:00|67585.4|67565.4|67622.2|67607.2|67641.6|67622.2|67577.9|67560.7|855
1691160600000|2023-08-04 14:50:00|67622.8|67607.8|67591|67571|67634.2|67614.2|67579.7|67562.1|792
1691160900000|2023-08-04 14:55:00|67591.8|67571.8|67606.9|67591.9|67625.1|67610.1|67578.2|67563.2|786
1691161200000|2023-08-04 15:00:00|67607.2|67592.2|67613.8|67598.8|67641.4|67624.2|67595.5|67580.5|748
1691161500000|2023-08-04 15:05:00|67612.7|67597.7|67599.4|67584.4|67621.7|67606.7|67576.2|67559.5|729
1691161800000|2023-08-04 15:10:00|67598.6|67583.6|67536.6|67521.6|67598.6|67583.6|67534.6|67518.3|670
1691162100000|2023-08-04 15:15:00|67536.1|67521.1|67529.4|67514.4|67547.2|67529.5|67529.2|67514.2|612
1691162400000|2023-08-04 15:20:00|67529.1|67509.1|67520.7|67500.7|67536.4|67521.4|67498.3|67483.3|680
1691162700000|2023-08-04 15:25:00|67520.6|67500.6|67526.1|67511.1|67536.5|67519.2|67511.6|67495.3|640
1691163000000|2023-08-04 15:30:00|67524.9|67509.9|67536.5|67521.5|67539.3|67524.3|67510.3|67495.3|617
1691163300000|2023-08-04 15:35:00|67535.9|67520.9|67521.6|67506.6|67536.9|67521.9|67516.7|67501.7|607
1691163600000|2023-08-04 15:40:00|67521.1|67506.1|67500.6|67485.6|67521.9|67506.9|67494.4|67479.4|652
1691163900000|2023-08-04 15:45:00|67500.7|67485.7|67509.4|67489.4|67514.1|67499.1|67494|67479|601
1691164200000|2023-08-04 15:50:00|67509.8|67489.8|67531.2|67516.2|67532|67517|67501.4|67481.4|602
1691164500000|2023-08-04 15:55:00|67531.1|67516.1|67535.5|67520.5|67539.3|67521.9|67522.9|67507.9|574
1691164800000|2023-08-04 16:00:00|67535.7|67520.7|67515.2|67495.2|67535.9|67520.9|67511.1|67495.2|498
1691165100000|2023-08-04 16:05:00|67515.1|67495.1|67570.4|67555.4|67572.7|67555.4|67508.8|67493.8|580
1691165400000|2023-08-04 16:10:00|67573.4|67558.4|67544.4|67529.4|67573.6|67558.4|67544.1|67529.1|547
1691165700000|2023-08-04 16:15:00|67544.7|67529.7|67539.5|67524.5|67557.4|67540|67539.3|67524.3|483
1691166000000|2023-08-04 16:20:00|67539.8|67524.8|67557.5|67542.5|67561.7|67542.9|67535.5|67519.9|527
1691166300000|2023-08-04 16:25:00|67555.8|67535.8|67524.2|67509.2|67555.8|67535.8|67520.3|67502.4|564
1691166600000|2023-08-04 16:30:00|67524.1|67509.1|67542.1|67527.1|67548.2|67532.3|67521.7|67504.9|536
1691166900000|2023-08-04 16:35:00|67542|67527|67548.6|67533.6|67556.4|67539.3|67539.9|67521.7|527
1691167200000|2023-08-04 16:40:00|67548.7|67533.7|67538.9|67523.9|67559.7|67541.6|67538.3|67523.3|442
1691167500000|2023-08-04 16:45:00|67538.8|67523.8|67523.6|67508.6|67539.4|67524.4|67523.4|67508.4|415
1691167800000|2023-08-04 16:50:00|67523.8|67508.8|67532.7|67517.7|67535.4|67520.4|67513|67498|497
1691168100000|2023-08-04 16:55:00|67532.3|67517.3|67544.4|67529.4|67547.6|67532.6|67532.3|67517.3|541
1691168400000|2023-08-04 17:00:00|67544.3|67529.3|67542.1|67527.1|67545.2|67530.2|67529.2|67514.2|574
1691168700000|2023-08-04 17:05:00|67542.2|67527.2|67534.5|67519.5|67552.5|67537.5|67534.5|67517|545
1691169000000|2023-08-04 17:10:00|67534.4|67519.4|67529.2|67514.2|67539.6|67523.7|67524|67509|449
1691169300000|2023-08-04 17:15:00|67529.3|67514.3|67525.7|67510.7|67533.5|67518.5|67519.7|67502.6|380
1691169600000|2023-08-04 17:20:00|67525.6|67510.6|67522.6|67507.6|67527.7|67511.9|67516.2|67496.2|372
1691169900000|2023-08-04 17:25:00|67522.2|67507.2|67553.5|67533.5|67553.9|67533.9|67522.2|67507.2|522
1691170200000|2023-08-04 17:30:00|67553.2|67533.2|67544.4|67529.4|67554.1|67534.1|67537.6|67522.6|420
1691170500000|2023-08-04 17:35:00|67542.6|67527.6|67559|67539|67559|67541.2|67533.1|67518.1|393
1691170800000|2023-08-04 17:40:00|67558.9|67538.9|67545|67530|67560.9|67542.6|67545|67529.6|398
1691171100000|2023-08-04 17:45:00|67544.9|67529.9|67558.6|67543.6|67559.2|67544.2|67541.3|67526.3|460
1691171400000|2023-08-04 17:50:00|67558.9|67543.9|67565.9|67550.9|67568.8|67553.8|67550.9|67535.9|477
1691171700000|2023-08-04 17:55:00|67566|67551|67579.5|67564.5|67583|67568|67565.5|67550.5|454
1691172000000|2023-08-04 18:00:00|67579.7|67564.7|67609.5|67594.5|67615.1|67596.9|67579.7|67564.7|523
1691172300000|2023-08-04 18:05:00|67610.4|67595.4|67619.1|67604.1|67620.7|67605.7|67607.9|67592.1|559
1691172600000|2023-08-04 18:10:00|67619.5|67604.5|67614.2|67599.2|67624.1|67609.1|67599.5|67584.5|489
1691172900000|2023-08-04 18:15:00|67614.6|67599.6|67630|67615|67636.1|67621.1|67613.4|67598.4|539
1691173200000|2023-08-04 18:20:00|67630.4|67615.4|67646|67631|67646.7|67631.7|67628|67613|547
1691173500000|2023-08-04 18:25:00|67646.3|67631.3|67641.2|67626.2|67653.7|67638.7|67634.1|67619.1|542
1691173800000|2023-08-04 18:30:00|67641.1|67626.1|67649.1|67634.1|67661.9|67646.9|67637.7|67621|587
1691174100000|2023-08-04 18:35:00|67649.2|67634.2|67667.8|67652.8|67668.1|67653.1|67649.2|67634.2|478
1691174400000|2023-08-04 18:40:00|67667.7|67652.7|67679.1|67664.1|67683.4|67667.1|67664.8|67646.5|508
1691174700000|2023-08-04 18:45:00|67678.9|67663.9|67699.4|67684.4|67702.5|67684.7|67678.2|67663.2|588
1691175000000|2023-08-04 18:50:00|67699.5|67684.5|67695|67680|67700.4|67685.4|67663.4|67648.4|575
1691175300000|2023-08-04 18:55:00|67695.4|67680.4|67699.5|67684.5|67704.9|67688.6|67684.7|67669.7|606
1691175600000|2023-08-04 19:00:00|67699.1|67684.1|67704.4|67689.4|67706.9|67689.5|67691.4|67671.4|595
1691175900000|2023-08-04 19:05:00|67704.6|67689.6|67717.2|67697.2|67718.8|67699.5|67703.7|67686.2|465
1691176200000|2023-08-04 19:10:00|67718.5|67698.5|67703.2|67683.2|67718.5|67698.5|67700.5|67680.5|497
1691176500000|2023-08-04 19:15:00|67703.4|67683.4|67704.9|67684.9|67707.7|67687.7|67697.4|67677.4|499
1691176800000|2023-08-04 19:20:00|67704.7|67684.7|67711.2|67691.2|67718|67698|67702.2|67682.2|547
1691177100000|2023-08-04 19:25:00|67711.3|67691.3|67708.1|67688.1|67717.3|67697.3|67705.1|67687.4|435
1691177400000|2023-08-04 19:30:00|67708|67688|67717.4|67697.4|67720.1|67700.1|67703.4|67685.4|513
1691177700000|2023-08-04 19:35:00|67717.5|67697.5|67723|67703|67725.2|67705.2|67712.9|67692.9|502
1691178000000|2023-08-04 19:40:00|67723.2|67703.2|67718.4|67698.4|67725.4|67705.4|67715.8|67695.8|449
1691178300000|2023-08-04 19:45:00|67718.5|67698.5|67714.2|67699.2|67723.3|67703.3|67712.8|67696.1|429
1691178600000|2023-08-04 19:50:00|67714.1|67699.1|67729.4|67714.4|67729.4|67714.4|67714.1|67699.1|454
1691178900000|2023-08-04 19:55:00|67730.3|67715.3|67710.6|67690.6|67735.2|67718.1|67710.6|67690.6|523
1691179200000|2023-08-04 20:00:00|67710.7|67690.7|67730.9|67710.9|67732.7|67712.7|67710.7|67690.7|485
1691179500000|2023-08-04 20:05:00|67730.6|67710.6|67719.3|67699.3|67730.9|67710.9|67718.3|67698.3|410
1691179800000|2023-08-04 20:10:00|67718.3|67698.3|67709.7|67689.7|67718.3|67698.3|67707.8|67687.8|360
1691180100000|2023-08-04 20:15:00|67709.6|67689.6|67714|67694|67715.9|67695.9|67709.6|67689.6|341
1691180400000|2023-08-04 20:20:00|67714.3|67694.3|67709.5|67689.5|67715.2|67695.2|67707.6|67687.6|322
1691180700000|2023-08-04 20:25:00|67709.8|67689.8|67706.4|67686.4|67713.9|67693.9|67705.6|67685.6|526
1691181000000|2023-08-04 20:30:00|67706.6|67686.6|67705|67685|67706.6|67686.6|67695.8|67675.8|838
1691181300000|2023-08-04 20:35:00|67705.2|67685.2|67697.3|67677.3|67707|67687|67695.6|67675.6|841
1691181600000|2023-08-04 20:40:00|67697.7|67677.7|67696.5|67676.5|67703.1|67683.1|67695.1|67675.1|651
1691181900000|2023-08-04 20:45:00|67696.8|67676.8|67693.5|67673.5|67698.8|67678.8|67688.9|67668.9|591
1691182200000|2023-08-04 20:50:00|67695.3|67675.3|67681.8|67661.8|67695.3|67675.3|67681.7|67661.7|529
1691182500000|2023-08-04 20:55:00|67681.4|67661.4|67733.3|67634.3|67746|67672.6|67680.3|67613.4|481
1691352000000|2023-08-06 20:00:00|67734.4|67625.4|67724.4|67610.4|67734.4|67625.4|67724.4|67610.4|2
1691352300000|2023-08-06 20:05:00|67709.1|67595.1|67709.1|67595.1|67709.1|67595.1|67709.1|67595.1|1
1691352600000|2023-08-06 20:10:00|67724.4|67610.4|67709.1|67595.1|67724.4|67610.4|67709.1|67595.1|2
1691352900000|2023-08-06 20:15:00|67710.5|67596.5|67719|67605|67719|67605|67710.5|67596.5|2
1691353500000|2023-08-06 20:25:00|67708.5|67594.5|67708.5|67594.5|67708.5|67594.5|67708.5|67594.5|1
1691353800000|2023-08-06 20:30:00|67703.1|67589.1|67703.1|67589.1|67710.5|67596.5|67703.1|67589.1|4
1691354100000|2023-08-06 20:35:00|67666.6|67582.7|67666.2|67582.7|67687.4|67582.7|67666.2|67572|8
1691354400000|2023-08-06 20:40:00|67667.1|67582.5|67678.6|67586.1|67678.6|67586.1|67667.1|67582.5|4
1691354700000|2023-08-06 20:45:00|67678.3|67585.4|67686.5|67582.7|67686.5|67586.3|67678.3|67582.7|5
1691355000000|2023-08-06 20:50:00|67693.8|67579.8|67699.9|67585.9|67702.5|67588.5|67674.8|67576.5|7
1691355300000|2023-08-06 20:55:00|67704.8|67590.8|67690|67576|67704.8|67590.8|67674.3|67576|6
1691355600000|2023-08-06 21:00:00|67695.1|67581.1|67691.3|67592.3|67696.9|67604.8|67665.4|67580.9|24
1691355900000|2023-08-06 21:05:00|67669.5|67596.3|67657.5|67612.1|67694.4|67626.4|67657.3|67592.9|72
1691356200000|2023-08-06 21:10:00|67658.3|67601.3|67672.3|67605.8|67694.7|67626.8|67646|67571.7|87
1691356500000|2023-08-06 21:15:00|67673.6|67607.1|67665.5|67626.5|67692.4|67643.1|67660.6|67577|120
1691356800000|2023-08-06 21:20:00|67682.9|67583.9|67665.9|67595.9|67688.6|67631.3|67643.9|67583.9|63
1691357100000|2023-08-06 21:25:00|67661.4|67595.8|67669.6|67608.2|67682.2|67620.8|67647.1|67576.7|38
1691357400000|2023-08-06 21:30:00|67669.8|67607.4|67663.2|67602.1|67692.4|67632.5|67657.2|67597.8|369
1691357700000|2023-08-06 21:35:00|67663.6|67602.4|67659.6|67602.7|67670.6|67605.3|67654.9|67595.3|137
1691358000000|2023-08-06 21:40:00|67659.5|67602.8|67685.1|67617.4|67693.2|67634.3|67659.4|67602.7|234
1691358300000|2023-08-06 21:45:00|67683.6|67617.3|67689.9|67643.9|67692.8|67643.9|67663.9|67614.9|135
1691358600000|2023-08-06 21:50:00|67689|67643.2|67685.7|67641.6|67694|67648.2|67682.7|67637.5|121
1691358900000|2023-08-06 21:55:00|67690.3|67644.9|67685.4|67641.9|67691.3|67647.5|67679.9|67639.5|97
1691359200000|2023-08-06 22:00:00|67686.7|67641|67697.8|67664.9|67700.9|67666|67668.9|67629.7|499
1691359500000|2023-08-06 22:05:00|67696.7|67664|67691.6|67658.3|67696.7|67664|67682.8|67649.7|308
1691359800000|2023-08-06 22:10:00|67689.2|67658.5|67689.4|67657.6|67703.1|67668.4|67688.7|67654.6|460
1691360100000|2023-08-06 22:15:00|67689.6|67658|67686.1|67652.9|67695.5|67662|67686.1|67652.9|432
1691360400000|2023-08-06 22:20:00|67686.3|67653|67695.6|67662.6|67700.6|67669.3|67683.4|67650.8|487
1691360700000|2023-08-06 22:25:00|67695.5|67663.4|67706.3|67674.9|67706.6|67677.9|67692.7|67663.3|397
1691361000000|2023-08-06 22:30:00|67706.6|67675.8|67710.6|67684.2|67719.6|67690.8|67705.9|67674.6|434
1691361300000|2023-08-06 22:35:00|67710.4|67684.1|67725.6|67698.6|67729|67698.8|67710.2|67683.5|364
1691361600000|2023-08-06 22:40:00|67725.5|67698.7|67729.4|67699|67733|67704.7|67723.5|67694.4|348
1691361900000|2023-08-06 22:45:00|67729.3|67699.1|67727.2|67700.6|67731|67702.6|67723.6|67693.7|346
1691362200000|2023-08-06 22:50:00|67727.1|67699.8|67736.8|67705.3|67736.8|67707.1|67721.9|67694.2|302
1691362500000|2023-08-06 22:55:00|67736.7|67705.2|67718.8|67692.1|67737.5|67708.8|67718.8|67689.2|343
1691362800000|2023-08-06 23:00:00|67719.2|67692.4|67736.9|67708.3|67740.6|67709.2|67719|67691.3|458
1691363100000|2023-08-06 23:05:00|67736.8|67708.4|67738.5|67709|67742.3|67710.6|67729.8|67700.1|508
1691363400000|2023-08-06 23:10:00|67738.3|67708.8|67738.5|67708.9|67744.8|67713.7|67736.6|67706.2|527
1691363700000|2023-08-06 23:15:00|67738.7|67709.1|67739.9|67705|67740.3|67710.3|67732.2|67699.8|378
1691364000000|2023-08-06 23:20:00|67740|67705.1|67743.6|67711|67744.4|67711.4|67734.4|67702.6|358
1691364300000|2023-08-06 23:25:00|67743.4|67710.9|67741.3|67709.1|67746.9|67714.4|67740.1|67707.8|342
1691364600000|2023-08-06 23:30:00|67741|67709|67742.4|67710.1|67749.6|67715.9|67740.5|67708.1|375
1691364900000|2023-08-06 23:35:00|67742.5|67710.2|67753.1|67710.6|67753.7|67715.2|67742.3|67708.7|381
1691365200000|2023-08-06 23:40:00|67752.9|67710.5|67736.1|67716.1|67753.1|67717.6|67735.6|67708.4|283
1691365500000|2023-08-06 23:45:00|67736.2|67716.2|67735.5|67715.5|67740.5|67720.5|67732.6|67712.6|353
1691365800000|2023-08-06 23:50:00|67735.3|67715.3|67734.5|67714.5|67737.2|67717.2|67733.6|67713.6|358
1691366100000|2023-08-06 23:55:00|67734.6|67714.6|67731.7|67711.7|67736.5|67716.5|67730.7|67710.7|376
1691366400000|2023-08-07 00:00:00|67731.9|67711.9|67734|67714|67740.1|67720.1|67715.4|67695.4|486
1691366700000|2023-08-07 00:05:00|67734.1|67714.1|67702.9|67682.9|67734.5|67714.5|67695.4|67675.4|453
1691367000000|2023-08-07 00:10:00|67704.3|67684.3|67698|67678|67704.3|67684.3|67688.9|67668.9|399
1691367300000|2023-08-07 00:15:00|67698.1|67678.1|67697|67677|67699.1|67679.1|67689.7|67669.7|422
1691367600000|2023-08-07 00:20:00|67697.1|67677.1|67692.4|67672.4|67701.9|67681.9|67688.7|67668.7|393
1691367900000|2023-08-07 00:25:00|67692.5|67672.5|67704.4|67684.4|67707.2|67687.2|67687.6|67667.6|459
1691368200000|2023-08-07 00:30:00|67704.2|67684.2|67693.3|67673.3|67706.1|67686.1|67690.5|67670.5|328
1691368500000|2023-08-07 00:35:00|67693.2|67673.2|67690.8|67670.8|67696|67676|67690|67670|251
1691368800000|2023-08-07 00:40:00|67691.1|67671.1|67680.5|67660.5|67696.7|67676.7|67680.2|67660.2|366
1691369100000|2023-08-07 00:45:00|67680.2|67660.2|67680.4|67665.4|67688.7|67668.7|67675.2|67655.2|317
1691369400000|2023-08-07 00:50:00|67683.3|67663.3|67696.4|67676.4|67698.7|67678.7|67677.6|67657.6|398
1691369700000|2023-08-07 00:55:00|67696.2|67676.2|67686.4|67666.4|67697.7|67677.7|67685.3|67665.3|389
1691370000000|2023-08-07 01:00:00|67686.6|67666.6|67709.5|67689.5|67713.8|67693.8|67686.2|67666.2|439
1691370300000|2023-08-07 01:05:00|67709.1|67689.1|67720.8|67700.8|67726.8|67706.8|67706.5|67686.5|461
1691370600000|2023-08-07 01:10:00|67721.2|67701.2|67730.5|67710.5|67741|67721|67717.5|67697.5|405
1691370900000|2023-08-07 01:15:00|67730.3|67710.3|67736.6|67716.6|67739|67719|67725.4|67705.4|375
1691371200000|2023-08-07 01:20:00|67736.7|67716.7|67741.9|67721.9|67741.9|67721.9|67734.1|67714.1|434
1691371500000|2023-08-07 01:25:00|67741.8|67721.8|67769.6|67749.6|67770.4|67750.4|67741.8|67721.8|432
1691371800000|2023-08-07 01:30:00|67769.1|67749.1|67771.2|67751.2|67777.4|67757.4|67762.6|67742.6|470
1691372100000|2023-08-07 01:35:00|67772.4|67752.4|67761.8|67741.8|67775.1|67755.1|67754.2|67734.2|471
1691372400000|2023-08-07 01:40:00|67761.9|67741.9|67764.6|67744.6|67769.4|67749.4|67757|67737|492
1691372700000|2023-08-07 01:45:00|67764|67744|67760.5|67740.5|67770|67750|67754.9|67734.9|468
1691373000000|2023-08-07 01:50:00|67760.9|67740.9|67747.9|67727.9|67763|67743|67747.1|67727.1|417
1691373300000|2023-08-07 01:55:00|67747.8|67727.8|67743.3|67723.3|67754|67734|67739.6|67719.6|429
1691373600000|2023-08-07 02:00:00|67743.2|67723.2|67747.6|67727.6|67747.6|67727.6|67732.1|67712.1|413
1691373900000|2023-08-07 02:05:00|67747.8|67727.8|67755.7|67735.7|67755.7|67735.7|67743.4|67723.4|406
1691374200000|2023-08-07 02:10:00|67755.6|67735.6|67759.4|67739.4|67763.8|67743.8|67755.6|67735.6|371
1691374500000|2023-08-07 02:15:00|67759.3|67739.3|67750.3|67730.3|67765.5|67745.5|67748.7|67728.7|348
1691374800000|2023-08-07 02:20:00|67750.2|67730.2|67739.7|67719.7|67752.1|67732.1|67733.9|67713.9|351
1691375100000|2023-08-07 02:25:00|67739.5|67719.5|67741.3|67721.3|67748.8|67728.8|67735.5|67715.5|348
1691375400000|2023-08-07 02:30:00|67741.2|67721.2|67739.6|67719.6|67744.9|67724.9|67734.9|67714.9|349
1691375700000|2023-08-07 02:35:00|67739.5|67719.5|67734.8|67714.8|67739.5|67719.5|67723.5|67703.5|380
1691376000000|2023-08-07 02:40:00|67734.7|67714.7|67745.7|67725.7|67746.6|67726.6|67732.1|67712.1|359
1691376300000|2023-08-07 02:45:00|67745.6|67725.6|67750.5|67730.5|67752.3|67732.3|67737.2|67717.2|352
1691376600000|2023-08-07 02:50:00|67750.4|67730.4|67751.9|67731.9|67758.3|67740.8|67743.1|67725.7|275
1691376900000|2023-08-07 02:55:00|67751.8|67731.8|67743.1|67723.1|67751.9|67731.9|67736.2|67716.2|302
1691377200000|2023-08-07 03:00:00|67742.9|67722.9|67747|67727|67749.9|67729.9|67736.7|67716.7|278
1691377500000|2023-08-07 03:05:00|67746.9|67726.9|67747.7|67727.7|67751.3|67731.3|67744.8|67724.8|311
1691377800000|2023-08-07 03:10:00|67747.6|67727.6|67744|67724|67750.1|67730.1|67743.8|67723.8|318
1691378100000|2023-08-07 03:15:00|67743.9|67723.9|67742.9|67722.9|67748.6|67728.6|67742.1|67722.1|308
1691378400000|2023-08-07 03:20:00|67742.7|67722.7|67744.6|67724.6|67746.2|67726.2|67740.3|67720.3|277
1691378700000|2023-08-07 03:25:00|67744.5|67724.5|67739|67719|67745.7|67725.7|67733.8|67713.8|296
1691379000000|2023-08-07 03:30:00|67738.4|67718.4|67751.4|67731.4|67751.6|67731.6|67734.7|67714.7|310
1691379300000|2023-08-07 03:35:00|67751.5|67731.5|67758.8|67738.8|67761.7|67741.7|67751.5|67731.5|345
1691379600000|2023-08-07 03:40:00|67758.9|67738.9|67763.5|67743.5|67766|67746|67758.5|67738.5|361
1691379900000|2023-08-07 03:45:00|67763.4|67743.4|67763.3|67743.3|67765.2|67745.2|67760.8|67740.8|279
1691380200000|2023-08-07 03:50:00|67763.5|67743.5|67767.9|67747.9|67767.9|67747.9|67763|67743|308
1691380500000|2023-08-07 03:55:00|67767.7|67747.7|67773.2|67753.2|67776.4|67756.4|67767.6|67747.6|388
1691380800000|2023-08-07 04:00:00|67773|67753|67783.2|67763.2|67787.8|67767.8|67773|67753|455
1691381100000|2023-08-07 04:05:00|67783.1|67763.1|67786.4|67766.4|67786.9|67766.9|67777.4|67757.4|415
1691381400000|2023-08-07 04:10:00|67786.3|67766.3|67778.4|67758.4|67786.3|67766.3|67777.9|67757.9|257
1691381700000|2023-08-07 04:15:00|67778.3|67758.3|67782.7|67762.7|67786|67766|67774.4|67756.2|348
1691382000000|2023-08-07 04:20:00|67783|67763|67795.8|67775.8|67796.7|67776.7|67783|67763|442
1691382300000|2023-08-07 04:25:00|67795.6|67775.6|67793.1|67773.1|67795.6|67775.6|67788.5|67769.3|356
1691382600000|2023-08-07 04:30:00|67793.7|67773.7|67790|67770|67793.9|67773.9|67783.2|67765.5|435
1691382900000|2023-08-07 04:35:00|67789.9|67769.9|67786.2|67766.2|67790.1|67770.1|67785.3|67765.3|408
1691383200000|2023-08-07 04:40:00|67786.1|67766.1|67780.9|67760.9|67786.9|67768.5|67776.8|67756.8|273
1691383500000|2023-08-07 04:45:00|67780.8|67760.8|67769.5|67749.5|67780.8|67760.8|67765.9|67745.9|264
1691383800000|2023-08-07 04:50:00|67769.3|67749.3|67768|67748|67771.2|67751.2|67766.3|67746.3|348
1691384100000|2023-08-07 04:55:00|67768.5|67748.5|67767|67747|67779.3|67759.3|67765|67745|378
1691384400000|2023-08-07 05:00:00|67766.9|67746.9|67774.6|67759.6|67777.5|67759.7|67761.4|67741.4|461
1691384700000|2023-08-07 05:05:00|67774.5|67759.5|67786.9|67766.9|67789.4|67769.4|67774.5|67756.4|401
1691385000000|2023-08-07 05:10:00|67786.7|67766.7|67793.5|67773.5|67794.9|67777.5|67784.8|67764.8|420
1691385300000|2023-08-07 05:15:00|67793.4|67773.4|67793|67778|67798|67778.2|67792.3|67772.3|329
1691385600000|2023-08-07 05:20:00|67794.8|67774.8|67799.4|67779.4|67804.8|67784.8|67793.4|67773.4|432
1691385900000|2023-08-07 05:25:00|67799.2|67779.2|67791|67771|67799.7|67779.7|67781.2|67761.2|422
1691386200000|2023-08-07 05:30:00|67790.9|67770.9|67790.1|67770.1|67796.2|67776.2|67787.1|67767.1|523
1691386500000|2023-08-07 05:35:00|67790.3|67770.3|67828.7|67808.7|67830.5|67810.5|67790.3|67770.3|559
1691386800000|2023-08-07 05:40:00|67829.5|67809.5|67832.5|67812.5|67838.7|67818.7|67826.8|67806.8|541
1691387100000|2023-08-07 05:45:00|67832.8|67812.8|67838.6|67818.6|67845.7|67825.7|67831.8|67811.8|517
1691387400000|2023-08-07 05:50:00|67838.8|67818.8|67842.6|67822.6|67849.2|67829.2|67821.8|67801.8|564
1691387700000|2023-08-07 05:55:00|67842.7|67822.7|67852.6|67832.6|67859.1|67839.1|67841|67821|590
1691388000000|2023-08-07 06:00:00|67851.7|67831.7|67862.1|67842.1|67870.2|67852.7|67831.5|67811.5|618
1691388300000|2023-08-07 06:05:00|67862.4|67842.4|67846.4|67826.4|67867.7|67852.5|67838.1|67822.5|559
1691388600000|2023-08-07 06:10:00|67846.3|67826.3|67856.5|67836.5|67857.3|67837.3|67836.2|67816.2|538
1691388900000|2023-08-07 06:15:00|67856.1|67836.1|67878.4|67858.4|67878.5|67858.5|67854.7|67834.7|614
1691389200000|2023-08-07 06:20:00|67877.6|67857.6|67882.9|67862.9|67885.9|67865.9|67866.4|67847.4|509
1691389500000|2023-08-07 06:25:00|67883|67863|67899.9|67879.9|67900.1|67881|67867.3|67852.3|618
1691389800000|2023-08-07 06:30:00|67900.2|67880.2|67916.5|67901.5|67918.7|67903.7|67895|67880|594
1691390100000|2023-08-07 06:35:00|67916.9|67901.9|67905.2|67885.2|67926.3|67909.2|67901.1|67882.8|615
1691390400000|2023-08-07 06:40:00|67905.3|67885.3|67913.1|67893.1|67913.4|67894.8|67889.4|67870.1|565
1691390700000|2023-08-07 06:45:00|67913.2|67893.2|67874.4|67854.4|67913.5|67893.5|67872|67852|584
1691391000000|2023-08-07 06:50:00|67874.3|67854.3|67872.9|67852.9|67884.4|67867.3|67865.1|67847.8|558
1691391300000|2023-08-07 06:55:00|67873.1|67853.1|67868|67853|67887.7|67869.4|67864.8|67846.9|684
1691391600000|2023-08-07 07:00:00|67868.2|67853.2|67886.1|67871.1|67891.4|67874.9|67851.9|67834.7|743
1691391900000|2023-08-07 07:05:00|67887.5|67872.5|67870.8|67855.8|67893.8|67876.2|67856.5|67840.9|670
1691392200000|2023-08-07 07:10:00|67871|67856|67855.8|67835.8|67881.5|67862.7|67841.3|67826.3|664
1691392500000|2023-08-07 07:15:00|67855.6|67835.6|67849.3|67829.3|67859.3|67839.3|67827.4|67807.4|641
1691392800000|2023-08-07 07:20:00|67848.7|67828.7|67826.5|67806.5|67850.8|67832.6|67819|67799|666
1691393100000|2023-08-07 07:25:00|67825.7|67805.7|67819.6|67804.6|67829.6|67813.3|67811.2|67793.9|652
1691393400000|2023-08-07 07:30:00|67819.3|67804.3|67820|67800|67829|67814|67810.4|67793.9|620
1691393700000|2023-08-07 07:35:00|67819.9|67799.9|67812.5|67792.5|67833.2|67815.5|67805.6|67789.2|624
1691394000000|2023-08-07 07:40:00|67813.2|67793.2|67804.9|67789.9|67816|67800.5|67797.5|67781.3|621
1691394300000|2023-08-07 07:45:00|67805.1|67790.1|67815.5|67800.5|67833.8|67816.7|67804.9|67789.9|663
1691394600000|2023-08-07 07:50:00|67815.6|67800.6|67814.1|67799.1|67824.1|67809.1|67810.2|67792.9|591
1691394900000|2023-08-07 07:55:00|67814.4|67799.4|67791|67776|67818.5|67803.5|67779.1|67762.8|608
1691395200000|2023-08-07 08:00:00|67790.7|67775.7|67822.7|67807.7|67822.9|67807.9|67790.7|67775.7|625
1691395500000|2023-08-07 08:05:00|67822.6|67807.6|67824|67809|67838.1|67823.1|67820.7|67804|623
1691395800000|2023-08-07 08:10:00|67823.3|67808.3|67842.6|67827.6|67848.1|67833.1|67819.7|67804.7|521
1691396100000|2023-08-07 08:15:00|67842.4|67827.4|67855.3|67840.3|67856.9|67841.9|67839.5|67824.5|561
1691396400000|2023-08-07 08:20:00|67855.2|67840.2|67846.2|67831.2|67862.6|67847.6|67838.7|67823.7|574
1691396700000|2023-08-07 08:25:00|67845.8|67830.8|67862.8|67842.8|67866.6|67846.6|67838.7|67823.5|609
1691397000000|2023-08-07 08:30:00|67862.9|67842.9|67887.2|67867.2|67888.7|67868.7|67855.5|67837.6|630
1691397300000|2023-08-07 08:35:00|67887.3|67867.3|67875.2|67855.2|67895.3|67880|67867.7|67850.8|651
1691397600000|2023-08-07 08:40:00|67875.5|67855.5|67879|67859|67891.1|67876.1|67861.1|67844.4|649
1691397900000|2023-08-07 08:45:00|67879.1|67859.1|67908.6|67888.6|67909.2|67891|67875.1|67857.1|548
1691398200000|2023-08-07 08:50:00|67908.4|67893.4|67891.7|67871.7|67909.6|67894.6|67881.6|67863.9|632
1691398500000|2023-08-07 08:55:00|67891.8|67871.8|67901.6|67886.6|67902.2|67887.2|67885.8|67868.3|599
1691398800000|2023-08-07 09:00:00|67901.8|67886.8|67904.8|67889.8|67905.1|67890.1|67884.7|67869.7|616
1691399100000|2023-08-07 09:05:00|67905.1|67890.1|67919.7|67904.7|67922.8|67905.3|67894.5|67876.4|611
1691399400000|2023-08-07 09:10:00|67919.8|67904.8|67906.1|67891.1|67921.2|67906.2|67898.5|67883.5|640
1691399700000|2023-08-07 09:15:00|67906.2|67891.2|67900.1|67885.1|67912.3|67897.3|67897.5|67881.7|556
1691400000000|2023-08-07 09:20:00|67900.2|67885.2|67904.6|67889.6|67915.4|67900.4|67900.1|67885.1|492
1691400300000|2023-08-07 09:25:00|67904.7|67889.7|67908.3|67893.3|67912.5|67897.5|67898.1|67883.1|521
1691400600000|2023-08-07 09:30:00|67908.2|67893.2|67923.2|67908.2|67923.9|67908.9|67902.1|67887.1|611
1691400900000|2023-08-07 09:35:00|67923.3|67908.3|67914.2|67899.2|67926.8|67911.8|67909.5|67894.5|576
1691401200000|2023-08-07 09:40:00|67914.4|67899.4|67926.9|67911.9|67930.9|67915.9|67914|67899|525
1691401500000|2023-08-07 09:45:00|67927.1|67912.1|67929.3|67914.3|67939.5|67924.5|67917.8|67902.8|561
1691401800000|2023-08-07 09:50:00|67928|67913|67939.6|67924.6|67943.5|67928.5|67926.8|67911.8|506
1691402100000|2023-08-07 09:55:00|67939.9|67924.9|67955.4|67940.4|67957.9|67942.9|67938.6|67923.6|577
1691402400000|2023-08-07 10:00:00|67956.4|67941.4|67944|67924|67956.5|67941.5|67939.3|67922.8|599
1691402700000|2023-08-07 10:05:00|67944.1|67924.1|67955|67940|67956.9|67941.9|67939.7|67924|540
1691403000000|2023-08-07 10:10:00|67954.9|67939.9|67943.9|67928.9|67959.7|67944.7|67943.2|67928.2|562
1691403300000|2023-08-07 10:15:00|67944|67929|67930|67915|67949.8|67934.8|67923.1|67906.7|582
1691403600000|2023-08-07 10:20:00|67929.8|67914.8|67942.6|67927.6|67949.7|67934.7|67923.6|67908.6|548
1691403900000|2023-08-07 10:25:00|67942.4|67927.4|67923.8|67908.8|67951.3|67936.3|67923.8|67908.8|500
1691404200000|2023-08-07 10:30:00|67924|67909|67914|67899|67932.2|67917.2|67911.9|67896.9|501
1691404500000|2023-08-07 10:35:00|67914.2|67899.2|67927.2|67912.2|67934.8|67919.8|67914.2|67899.2|494
1691404800000|2023-08-07 10:40:00|67927.5|67912.5|67926.7|67911.7|67929|67913.1|67920.1|67903.5|451
1691405100000|2023-08-07 10:45:00|67926.8|67911.8|67914.9|67899.9|67927.4|67912.4|67909.7|67894.7|488
1691405400000|2023-08-07 10:50:00|67915|67900|67920.5|67905.5|67925.3|67908.2|67914.9|67897.8|500
1691405700000|2023-08-07 10:55:00|67920.1|67905.1|67913|67898|67926.5|67911.5|67908.9|67893.9|508
1691406000000|2023-08-07 11:00:00|67912.2|67897.2|67907.8|67892.8|67920.9|67905.9|67902.1|67887.1|547
1691406300000|2023-08-07 11:05:00|67907.9|67892.9|67895.5|67880.5|67908.4|67893.4|67894.4|67879.4|443
1691406600000|2023-08-07 11:10:00|67895.4|67880.4|67891.2|67876.2|67899|67884|67886.5|67871.5|425
1691406900000|2023-08-07 11:15:00|67891.3|67876.3|67878.5|67863.5|67892.5|67877.5|67876.5|67861.5|441
1691407200000|2023-08-07 11:20:00|67878.7|67863.7|67875|67860|67884.6|67869.6|67865|67850|515
1691407500000|2023-08-07 11:25:00|67874.9|67859.9|67868.9|67848.9|67874.9|67859.9|67843.1|67828.1|588
1691407800000|2023-08-07 11:30:00|67869|67849|67891.1|67876.1|67899.7|67880.6|67866.7|67848.3|512
1691408100000|2023-08-07 11:35:00|67891|67876|67875.3|67860.3|67892.2|67876.4|67875.1|67858.4|553
1691408400000|2023-08-07 11:40:00|67875.7|67860.7|67876.3|67861.3|67888.1|67869.8|67866.8|67851.8|617
1691408700000|2023-08-07 11:45:00|67875.5|67860.5|67877.9|67862.9|67890|67872.9|67870|67855|567
1691409000000|2023-08-07 11:50:00|67878.3|67863.3|67874.9|67859.9|67881.9|67866.9|67874|67856.2|455
1691409300000|2023-08-07 11:55:00|67875|67860|67847.2|67832.2|67876.4|67861.4|67842|67826.1|691
1691409600000|2023-08-07 12:00:00|67845.4|67830.4|67865.5|67850.5|67873.3|67858.3|67844.1|67829.1|627
1691409900000|2023-08-07 12:05:00|67865.4|67850.4|67850.1|67835.1|67869.5|67853.9|67842|67827|617
1691410200000|2023-08-07 12:10:00|67849.6|67834.6|67852.8|67837.8|67855|67840|67847.1|67831.6|433
1691410500000|2023-08-07 12:15:00|67852.7|67837.7|67868.3|67853.3|67871.4|67856.4|67850.8|67835.8|502
1691410800000|2023-08-07 12:20:00|67867.6|67852.6|67860.1|67845.1|67870.9|67855.9|67851.9|67836.9|531
1691411100000|2023-08-07 12:25:00|67860.6|67845.6|67834.4|67819.4|67865.2|67850.2|67829.7|67814.7|563
1691411400000|2023-08-07 12:30:00|67834.9|67819.9|67848.2|67833.2|67859.8|67844.8|67834.5|67819.5|576
1691411700000|2023-08-07 12:35:00|67848.1|67833.1|67868.3|67853.3|67869.1|67854.1|67848.1|67833.1|540
1691412000000|2023-08-07 12:40:00|67868.2|67853.2|67848.3|67833.3|67870.2|67855.2|67847.1|67830.9|553
1691412300000|2023-08-07 12:45:00|67847.7|67832.7|67828.9|67813.9|67847.7|67832.7|67827|67812|551
1691412600000|2023-08-07 12:50:00|67828.3|67813.3|67798.4|67783.4|67828.8|67813.8|67798.3|67783.3|564
1691412900000|2023-08-07 12:55:00|67798.3|67783.3|67779.7|67759.7|67798.8|67783.8|67772.2|67757.2|610
1691413200000|2023-08-07 13:00:00|67779.5|67759.5|67785.4|67765.4|67788.7|67771.4|67756.1|67740.4|696
1691413500000|2023-08-07 13:05:00|67785.7|67765.7|67764|67749|67785.8|67768.3|67763.2|67745.9|654
1691413800000|2023-08-07 13:10:00|67764.2|67749.2|67755.8|67740.8|67765.2|67750.2|67753.8|67738.8|611
1691414100000|2023-08-07 13:15:00|67756.1|67741.1|67754.8|67739.8|67764.9|67749.9|67744.6|67729.6|604
1691414400000|2023-08-07 13:20:00|67754.9|67739.9|67736.5|67721.5|67772|67757|67736.3|67721.3|630
1691414700000|2023-08-07 13:25:00|67736.3|67721.3|67733.2|67718.2|67739.2|67724.2|67716|67699|657
1691415000000|2023-08-07 13:30:00|67733.7|67718.7|67706.7|67691.7|67740.7|67725.7|67678.9|67660.5|795
1691415300000|2023-08-07 13:35:00|67707.5|67692.5|67720|67705|67729.2|67712.2|67697.9|67677.9|696
1691415600000|2023-08-07 13:40:00|67719.9|67704.9|67740.6|67725.6|67748.5|67731.8|67714.2|67699.2|776
1691415900000|2023-08-07 13:45:00|67739.5|67724.5|67764.8|67744.8|67769.6|67753.4|67723.3|67703.3|732
1691416200000|2023-08-07 13:50:00|67765.2|67745.2|67771|67756|67773.7|67758.7|67757.4|67741.8|671
1691416500000|2023-08-07 13:55:00|67770.5|67755.5|67792.7|67777.7|67798.5|67783.5|67764.8|67749.8|685
1691416800000|2023-08-07 14:00:00|67792.3|67777.3|67799.2|67784.2|67836.6|67821.6|67792.3|67777.3|727
1691417100000|2023-08-07 14:05:00|67799.1|67784.1|67773.2|67758.2|67800|67785|67773.2|67758.2|585
1691417400000|2023-08-07 14:10:00|67773.1|67758.1|67767.8|67752.8|67784.4|67769.4|67761.3|67746.3|708
1691417700000|2023-08-07 14:15:00|67767.4|67752.4|67722.1|67707.1|67769.9|67754.9|67718.2|67703.2|663
1691418000000|2023-08-07 14:20:00|67721.7|67706.7|67727.4|67712.4|67741|67726|67714.7|67699.7|607
1691418300000|2023-08-07 14:25:00|67727.3|67712.3|67735.2|67720.2|67749.2|67734.2|67726.1|67711.1|580
1691418600000|2023-08-07 14:30:00|67735.4|67720.4|67772.9|67757.9|67773|67758|67733.4|67718.4|667
1691418900000|2023-08-07 14:35:00|67772.8|67757.8|67760.5|67745.5|67779.9|67764.9|67756.6|67741.6|654
1691419200000|2023-08-07 14:40:00|67760.3|67745.3|67716.8|67701.8|67762.2|67747.2|67710.5|67695.5|675
1691419500000|2023-08-07 14:45:00|67716.9|67701.9|67698.4|67683.4|67723.3|67708.3|67697.2|67682.2|669
1691419800000|2023-08-07 14:50:00|67698.3|67683.3|67742.1|67727.1|67747.3|67732.3|67697.7|67681.6|679
1691420100000|2023-08-07 14:55:00|67742.2|67727.2|67734.4|67719.4|67754.2|67739.2|67728|67713|757
1691420400000|2023-08-07 15:00:00|67738|67723|67756.1|67741.1|67760.4|67745.4|67719.7|67704.7|773
1691420700000|2023-08-07 15:05:00|67756.5|67741.5|67782.1|67767.1|67782.2|67767.2|67754.1|67739.1|547
1691421000000|2023-08-07 15:10:00|67781.9|67766.9|67747.5|67732.5|67782.1|67767.1|67738.2|67723.2|616
1691421300000|2023-08-07 15:15:00|67747.4|67732.4|67748.2|67728.2|67756.2|67736.2|67733.2|67713.2|598
1691421600000|2023-08-07 15:20:00|67748.5|67728.5|67732.9|67712.9|67748.5|67728.5|67715.2|67695.2|601
1691421900000|2023-08-07 15:25:00|67733|67713|67752.9|67732.9|67753|67733.8|67730.5|67711.2|576
1691422200000|2023-08-07 15:30:00|67753|67733|67738.4|67723.4|67753.5|67733.5|67735.5|67719|610
1691422500000|2023-08-07 15:35:00|67738.5|67723.5|67739.6|67724.6|67750.8|67735.8|67733.4|67718.4|546
1691422800000|2023-08-07 15:40:00|67739.8|67724.8|67736.1|67721.1|67746.1|67731.1|67728.3|67713.3|486
1691423100000|2023-08-07 15:45:00|67735.9|67720.9|67748.6|67733.6|67757.3|67742.3|67731|67716|562
1691423400000|2023-08-07 15:50:00|67748.8|67733.8|67755.8|67740.8|67755.8|67740.8|67740|67725|537
1691423700000|2023-08-07 15:55:00|67756|67741|67752.5|67737.5|67761.8|67744|67739.5|67724.5|630
1691424000000|2023-08-07 16:00:00|67753.3|67738.3|67763.6|67748.6|67767.6|67752.6|67748.2|67730.9|626
1691424300000|2023-08-07 16:05:00|67763.4|67748.4|67752.1|67737.1|67765.1|67750.1|67747.6|67732.6|491
1691424600000|2023-08-07 16:10:00|67752.3|67737.3|67763.2|67748.2|67772|67757|67752|67737|513
1691424900000|2023-08-07 16:15:00|67763.3|67748.3|67784.5|67769.5|67785.1|67770.1|67763.1|67748.1|449
1691425200000|2023-08-07 16:20:00|67784.4|67769.4|67786.9|67771.9|67794.4|67779.4|67783.2|67766.2|553
1691425500000|2023-08-07 16:25:00|67787|67772|67759.1|67744.1|67787.9|67772.9|67759.1|67744.1|496
1691425800000|2023-08-07 16:30:00|67759|67744|67769|67754|67777.6|67762.5|67756.2|67741.2|442
1691426100000|2023-08-07 16:35:00|67769.1|67754.1|67770.8|67755.8|67772.6|67757.6|67763.6|67748.6|407
1691426400000|2023-08-07 16:40:00|67770.9|67755.9|67771.9|67756.9|67772|67757|67765.2|67750.2|441
1691426700000|2023-08-07 16:45:00|67771.7|67756.7|67759.3|67744.3|67771.7|67756.7|67756.9|67741.9|466
1691427000000|2023-08-07 16:50:00|67759.5|67744.5|67739.6|67724.6|67772.9|67757.9|67737.9|67722.9|448
1691427300000|2023-08-07 16:55:00|67739.8|67724.8|67741.8|67726.8|67746.7|67731.7|67727.5|67712.5|549
1691427600000|2023-08-07 17:00:00|67742|67727|67745.4|67730.4|67751.9|67736.9|67739|67724|516
1691427900000|2023-08-07 17:05:00|67745.3|67730.3|67764.3|67749.3|67765.4|67750.4|67737.1|67719.3|485
1691428200000|2023-08-07 17:10:00|67762.8|67747.8|67763.3|67743.3|67770.1|67750.1|67755.6|67737.7|412
1691428500000|2023-08-07 17:15:00|67762.9|67742.9|67759.1|67739.1|67768.9|67748.9|67758.6|67738.6|428
1691428800000|2023-08-07 17:20:00|67758.4|67738.4|67762.6|67742.6|67763.2|67743.2|67752.5|67732.5|378
1691429100000|2023-08-07 17:25:00|67762.4|67742.4|67775.2|67755.2|67776|67758.3|67755.6|67735.6|412
1691429400000|2023-08-07 17:30:00|67775.1|67755.1|67766.4|67746.4|67776.4|67756.4|67763.4|67746.2|387
1691429700000|2023-08-07 17:35:00|67766.7|67746.7|67729.2|67714.2|67766.9|67746.9|67729.2|67714.2|439
1691430000000|2023-08-07 17:40:00|67728.6|67713.6|67718.6|67703.6|67728.6|67713.6|67715.5|67700.5|432
1691430300000|2023-08-07 17:45:00|67718.7|67703.7|67717.2|67702.2|67725.9|67710.9|67716.3|67698.9|470
1691430600000|2023-08-07 17:50:00|67718.5|67703.5|67714.2|67699.2|67728.4|67713|67714|67695.9|508
1691430900000|2023-08-07 17:55:00|67714.1|67699.1|67709.3|67694.3|67716.2|67699.1|67704.5|67688.5|502
1691431200000|2023-08-07 18:00:00|67709.5|67694.5|67694|67679|67709.5|67694.5|67683.3|67667.4|551
1691431500000|2023-08-07 18:05:00|67693.6|67678.6|67695.7|67680.7|67696.9|67681.5|67684.6|67669.6|539
1691431800000|2023-08-07 18:10:00|67695.6|67680.6|67702.3|67687.3|67706.5|67691.5|67693.8|67677.1|455
1691432100000|2023-08-07 18:15:00|67702.1|67687.1|67710.5|67695.5|67715.8|67700.8|67699.9|67683.4|512
1691432400000|2023-08-07 18:20:00|67710.6|67695.6|67713.4|67698.4|67715|67700|67708.4|67692.2|370
1691432700000|2023-08-07 18:25:00|67713.1|67698.1|67712.1|67697.1|67717.5|67702.5|67708.7|67692.8|507
1691433000000|2023-08-07 18:30:00|67712.5|67697.5|67696.9|67681.9|67712.6|67697.6|67692.8|67677.8|477
1691433300000|2023-08-07 18:35:00|67697|67682|67697|67682|67702.8|67687.8|67694.5|67677.2|525
1691433600000|2023-08-07 18:40:00|67696.7|67681.7|67707.5|67692.5|67710.5|67695.5|67696.1|67681.1|458
1691433900000|2023-08-07 18:45:00|67708.8|67693.8|67709.5|67694.5|67717.7|67702.7|67708.1|67693.1|455
1691434200000|2023-08-07 18:50:00|67709.6|67694.6|67709.7|67694.7|67712.8|67697.8|67706.7|67691.7|443
1691434500000|2023-08-07 18:55:00|67709.8|67694.8|67703|67688|67711.3|67696.3|67702.6|67687.6|565
1691434800000|2023-08-07 19:00:00|67702|67687|67700.6|67685.6|67703.3|67688.3|67695.7|67680.7|496
1691435100000|2023-08-07 19:05:00|67700.3|67685.3|67702.3|67687.3|67704.6|67689.6|67697|67682|496
1691435400000|2023-08-07 19:10:00|67702.5|67687.5|67705.5|67690.5|67706.4|67691.4|67701.4|67686.4|425
1691435700000|2023-08-07 19:15:00|67706.1|67691.1|67702.8|67687.8|67709.5|67694.5|67701.7|67686.7|485
1691436000000|2023-08-07 19:20:00|67702.6|67687.6|67704.7|67689.7|67706.8|67691.8|67697.6|67682.6|451
1691436300000|2023-08-07 19:25:00|67704.6|67689.6|67723.2|67708.2|67723.7|67708.7|67704.1|67689.1|423
1691436600000|2023-08-07 19:30:00|67723.1|67708.1|67722.6|67707.6|67723.8|67708.8|67718.5|67703.5|392
1691436900000|2023-08-07 19:35:00|67722.5|67707.5|67716.5|67701.5|67722.5|67707.5|67714.2|67699.2|451
1691437200000|2023-08-07 19:40:00|67716.4|67701.4|67719.8|67704.8|67720.7|67705.7|67713.2|67698.2|385
1691437500000|2023-08-07 19:45:00|67719.9|67704.9|67713.7|67698.7|67726.2|67711.2|67713|67698|362
1691437800000|2023-08-07 19:50:00|67713.8|67698.8|67714.3|67699.3|67719.5|67704.5|67709.7|67694.7|472
1691438100000|2023-08-07 19:55:00|67714.2|67699.2|67715.2|67700.2|67717.4|67702.4|67707|67692|455
1691438400000|2023-08-07 20:00:00|67716.9|67701.9|67727.9|67707.9|67728.4|67710.5|67716.9|67701.9|385
1691438700000|2023-08-07 20:05:00|67727.8|67707.8|67727.4|67712.4|67729.5|67712.4|67724.6|67704.6|363
1691439000000|2023-08-07 20:10:00|67727.5|67712.5|67742.5|67722.5|67742.8|67722.8|67727.2|67712.2|373
1691439300000|2023-08-07 20:15:00|67742.6|67722.6|67743.3|67723.3|67743.4|67723.4|67733.7|67713.7|337
1691439600000|2023-08-07 20:20:00|67743.4|67723.4|67741.3|67721.3|67744.3|67724.3|67739.3|67719.3|275
1691439900000|2023-08-07 20:25:00|67741.5|67721.5|67744.6|67724.6|67746.3|67726.3|67740.4|67720.6|258
1691440200000|2023-08-07 20:30:00|67744.5|67724.5|67750.4|67730.4|67751.7|67731.7|67743.6|67723.6|321
1691440500000|2023-08-07 20:35:00|67750.5|67730.5|67731.1|67711.1|67753.3|67733.3|67728.1|67708.1|474
1691440800000|2023-08-07 20:40:00|67731.5|67711.5|67735.3|67715.3|67744.1|67724.1|67730|67710|475
1691441100000|2023-08-07 20:45:00|67734.5|67714.5|67733.5|67713.5|67737.2|67717.2|67732.6|67712.6|414
1691441400000|2023-08-07 20:50:00|67734.3|67714.3|67734.7|67714.7|67736.7|67716.7|67733.6|67713.6|226
1691441700000|2023-08-07 20:55:00|67735.3|67715.3|67738.1|67708.9|67738.1|67717|67727.3|67704.2|315
1691442000000|2023-08-07 21:00:00|67737.2|67701|67740.4|67696.6|67747.2|67706|67737.1|67690.5|64
1691442300000|2023-08-07 21:05:00|67747.4|67682.5|67745.7|67685.5|67750.5|67696.3|67739|67681.2|184
1691442600000|2023-08-07 21:10:00|67745.6|67685.4|67737.9|67694.4|67752.3|67706.9|67737.1|67685.4|115
1691442900000|2023-08-07 21:15:00|67737.5|67693|67727.5|67686.5|67738.5|67693|67727.3|67685.5|113
1691443200000|2023-08-07 21:20:00|67734.9|67684.7|67730.9|67682.2|67734.9|67684.7|67726.4|67669.5|88
1691443500000|2023-08-07 21:25:00|67731|67682.1|67721.8|67679.2|67733.8|67682.3|67721.6|67675.8|68
1691443800000|2023-08-07 21:30:00|67721.7|67678.9|67732.9|67696.7|67740.2|67698.1|67718|67677.1|263
1691444100000|2023-08-07 21:35:00|67732.5|67696.6|67738.6|67701|67740.5|67701.2|67732.5|67696.5|240
1691444400000|2023-08-07 21:40:00|67739|67700.7|67739.3|67702.3|67740.4|67705.4|67735.5|67699.8|449
1691444700000|2023-08-07 21:45:00|67739.4|67703|67739.4|67702.6|67740.8|67707.4|67736.6|67701.3|271
1691445000000|2023-08-07 21:50:00|67739.5|67702.4|67739.3|67702.5|67740.9|67706.3|67738.7|67702.4|115
1691445300000|2023-08-07 21:55:00|67739.4|67702.4|67733|67700|67740.3|67711|67730.9|67691.1|190
1691445600000|2023-08-07 22:00:00|67733.2|67700.1|67740|67716.2|67741.2|67720.6|67731.8|67694.5|235
1691445900000|2023-08-07 22:05:00|67739.8|67716.1|67744.3|67724.3|67745|67725|67739.8|67716.1|112
1691446200000|2023-08-07 22:10:00|67744.4|67724.4|67740.1|67719.2|67746.3|67726.3|67739.9|67719|183
1691446500000|2023-08-07 22:15:00|67740.2|67719.3|67742.5|67721.5|67744.2|67724.2|67739.9|67718.9|227
1691446800000|2023-08-07 22:20:00|67742.2|67722.2|67739.6|67719.6|67746.7|67726.7|67736.9|67716.9|277
1691447100000|2023-08-07 22:25:00|67739.7|67719.7|67742.2|67722.2|67745.4|67725.4|67738.7|67718.7|238
1691447400000|2023-08-07 22:30:00|67742.4|67722.4|67740.3|67720.3|67742.5|67722.5|67737.6|67717.6|220
1691447700000|2023-08-07 22:35:00|67740.4|67720.4|67735.8|67715.8|67741.9|67721.9|67735.7|67715.7|217
1691448000000|2023-08-07 22:40:00|67735.7|67715.7|67735.5|67715.5|67739.4|67719.4|67731.6|67711.6|208
1691448300000|2023-08-07 22:45:00|67733.7|67713.7|67736.6|67716.6|67738.3|67718.3|67729.6|67709.6|241
1691448600000|2023-08-07 22:50:00|67736.7|67716.7|67737.6|67717.6|67737.6|67717.6|67732.2|67712.2|245
1691448900000|2023-08-07 22:55:00|67736.2|67716.2|67740.1|67720.1|67742.4|67722.4|67735.5|67715.5|308
1691449200000|2023-08-07 23:00:00|67739.3|67719.3|67733|67713|67741.4|67721.4|67729.5|67709.5|277
1691449500000|2023-08-07 23:05:00|67732.3|67712.3|67733|67713|67738.2|67718.2|67729.7|67709.7|222
1691449800000|2023-08-07 23:10:00|67734.9|67714.9|67730.4|67710.4|67735.7|67715.7|67726.6|67706.6|206
1691450100000|2023-08-07 23:15:00|67729.7|67709.7|67724.8|67704.8|67730.5|67710.5|67724.8|67704.8|193
1691450400000|2023-08-07 23:20:00|67724.7|67704.7|67727.5|67707.5|67727.5|67707.5|67721.5|67700.8|215
1691450700000|2023-08-07 23:25:00|67727.4|67707.4|67732.6|67712.6|67734.1|67714.1|67724.1|67703.9|220
1691451000000|2023-08-07 23:30:00|67732.7|67712.7|67727.8|67707.8|67733.1|67713.1|67726.6|67706.6|239
1691451300000|2023-08-07 23:35:00|67727.7|67707.7|67726.5|67706.5|67727.9|67707.9|67722.9|67702.9|229
1691451600000|2023-08-07 23:40:00|67726.6|67706.6|67726.4|67706.4|67727.4|67707.4|67723.7|67703.7|187
1691451900000|2023-08-07 23:45:00|67726.3|67706.3|67726.1|67706.1|67728.3|67708.3|67723.7|67703.7|205
1691452200000|2023-08-07 23:50:00|67725.9|67705.9|67726.6|67706.6|67727.5|67707.5|67725.8|67705.8|247
1691452500000|2023-08-07 23:55:00|67726.7|67706.7|67736.8|67716.8|67738.3|67718.3|67726.4|67706.4|210
1691452800000|2023-08-08 00:00:00|67736.7|67716.7|67738.9|67718.9|67738.9|67718.9|67720.2|67700.2|355
1691453100000|2023-08-08 00:05:00|67738.8|67718.8|67750.6|67730.6|67750.8|67730.8|67730.4|67710.4|291
1691453400000|2023-08-08 00:10:00|67750.5|67730.5|67753.7|67733.7|67759.5|67739.5|67750.5|67730.5|267
1691453700000|2023-08-08 00:15:00|67753.6|67733.6|67772.1|67752.1|67775.9|67755.9|67752.2|67732.2|299
1691454000000|2023-08-08 00:20:00|67772.2|67752.2|67773.2|67753.2|67776.6|67756.6|67767.8|67747.8|373
1691454300000|2023-08-08 00:25:00|67773.1|67753.1|67776|67756|67776.4|67756.4|67768.5|67748.5|349
1691454600000|2023-08-08 00:30:00|67776.2|67756.2|67789.7|67769.7|67797.4|67777.4|67776.1|67756.1|315
1691454900000|2023-08-08 00:35:00|67790.3|67770.3|67794.1|67774.1|67799.4|67779.4|67786.8|67766.8|332
1691455200000|2023-08-08 00:40:00|67794|67774|67801.3|67781.3|67802.3|67782.3|67789.3|67769.3|318
1691455500000|2023-08-08 00:45:00|67801.4|67781.4|67788.2|67768.2|67810.8|67790.8|67787.9|67767.9|271
1691455800000|2023-08-08 00:50:00|67788.3|67768.3|67801|67781|67803.7|67783.7|67785.5|67765.5|369
1691456100000|2023-08-08 00:55:00|67799.5|67779.5|67802.3|67782.3|67816.4|67796.4|67796.3|67776.3|378
1691456400000|2023-08-08 01:00:00|67802.4|67782.4|67812.7|67792.7|67824.9|67804.9|67802.4|67782.4|395
1691456700000|2023-08-08 01:05:00|67812.8|67792.8|67815.5|67795.5|67825.7|67805.7|67811.2|67791.2|382
1691457000000|2023-08-08 01:10:00|67816.1|67796.1|67811.7|67791.7|67825|67805|67810.2|67790.2|364
1691457300000|2023-08-08 01:15:00|67811.9|67791.9|67835.2|67815.2|67836.1|67816.1|67811.1|67791.1|467
1691457600000|2023-08-08 01:20:00|67835.1|67815.1|67838.4|67818.4|67839.3|67819.3|67829|67809|477
1691457900000|2023-08-08 01:25:00|67838.3|67818.3|67849.4|67829.4|67859.8|67839.8|67837.8|67817.8|476
1691458200000|2023-08-08 01:30:00|67849.3|67829.3|67843.5|67823.5|67849.3|67829.3|67827.7|67807.7|470
1691458500000|2023-08-08 01:35:00|67843.3|67823.3|67856.4|67836.4|67876.4|67856.4|67842.8|67822.8|547
1691458800000|2023-08-08 01:40:00|67856.5|67836.5|67851.7|67831.7|67865.2|67845.2|67848.6|67828.6|477
1691459100000|2023-08-08 01:45:00|67851.8|67831.8|67856.3|67836.3|67862.6|67842.6|67850.3|67830.3|500
1691459400000|2023-08-08 01:50:00|67856|67836|67871.5|67851.5|67879.7|67859.7|67851.5|67831.5|437
1691459700000|2023-08-08 01:55:00|67871.7|67851.7|67875.1|67855.1|67879.8|67859.8|67866.2|67846.2|461
1691460000000|2023-08-08 02:00:00|67875.2|67855.2|67873|67853|67891.2|67871.2|67872.1|67852.1|515
1691460300000|2023-08-08 02:05:00|67872.4|67852.4|67862.9|67842.9|67873.2|67853.2|67858.1|67838.1|391
1691460600000|2023-08-08 02:10:00|67863.1|67843.1|67857.1|67837.1|67864.3|67844.3|67852.5|67832.5|367
1691460900000|2023-08-08 02:15:00|67857|67837|67843.2|67823.2|67859.3|67839.3|67835.8|67815.8|344
1691461200000|2023-08-08 02:20:00|67842.9|67822.9|67850.3|67830.3|67855.2|67835.2|67842.5|67822.5|316
1691461500000|2023-08-08 02:25:00|67850.2|67830.2|67840.7|67820.7|67853.4|67833.4|67836.2|67816.2|322
1691461800000|2023-08-08 02:30:00|67840.9|67820.9|67837.5|67817.5|67841.8|67821.8|67825.7|67805.7|346
1691462100000|2023-08-08 02:35:00|67837.6|67817.6|67814.2|67794.2|67840.7|67820.7|67814.2|67794.2|339
1691462400000|2023-08-08 02:40:00|67814.1|67794.1|67824.7|67804.7|67826.3|67806.3|67812.3|67792.3|356
1691462700000|2023-08-08 02:45:00|67824.3|67804.3|67831.6|67811.6|67833.5|67813.5|67823.5|67803.5|321
1691463000000|2023-08-08 02:50:00|67831.5|67811.5|67828.7|67808.7|67832.3|67812.3|67823.4|67803.4|277
1691463300000|2023-08-08 02:55:00|67828.6|67808.6|67819.1|67799.1|67829.5|67809.5|67813.3|67793.3|309
1691463600000|2023-08-08 03:00:00|67819|67799|67826.2|67806.2|67828.4|67808.4|67818.4|67798.4|330
1691463900000|2023-08-08 03:05:00|67826.1|67806.1|67834.6|67814.6|67836.4|67816.4|67819.7|67799.7|337
1691464200000|2023-08-08 03:10:00|67836.9|67816.9|67813.1|67793.1|67838.7|67818.7|67811.6|67791.6|395
1691464500000|2023-08-08 03:15:00|67813|67793|67821.9|67801.9|67822.5|67802.5|67805.4|67785.4|267
1691464800000|2023-08-08 03:20:00|67821.7|67801.7|67828.5|67808.5|67831.1|67811.1|67815.7|67795.7|316
1691465100000|2023-08-08 03:25:00|67828.6|67808.6|67828.4|67808.4|67832.5|67812.5|67823.1|67803.1|285
1691465400000|2023-08-08 03:30:00|67828.3|67808.3|67841.8|67821.8|67842.4|67822.4|67821.4|67801.4|318
1691465700000|2023-08-08 03:35:00|67841.7|67821.7|67840.9|67820.9|67843.4|67823.4|67835.8|67815.8|236
1691466000000|2023-08-08 03:40:00|67841|67821|67850.9|67830.9|67851.6|67831.6|67837.1|67817.1|293
1691466300000|2023-08-08 03:45:00|67850.8|67830.8|67850.2|67830.2|67853.6|67833.6|67847|67827|256
1691466600000|2023-08-08 03:50:00|67850.1|67830.1|67846.7|67826.7|67853.5|67833.5|67843.8|67823.8|302
1691466900000|2023-08-08 03:55:00|67847.5|67827.5|67860.1|67840.1|67862.5|67842.5|67846.5|67826.5|324
1691467200000|2023-08-08 04:00:00|67859.3|67839.3|67865.1|67845.1|67868.6|67848.6|67857.2|67837.2|338
1691467500000|2023-08-08 04:05:00|67865|67845|67851.6|67831.6|67865.9|67845.9|67848.9|67828.9|300
1691467800000|2023-08-08 04:10:00|67851.7|67831.7|67849|67829|67862.7|67842.7|67847.4|67827.4|345
1691468100000|2023-08-08 04:15:00|67848.7|67828.7|67838.5|67818.5|67848.8|67829.8|67836.3|67816.3|413
1691468400000|2023-08-08 04:20:00|67838|67818|67838.7|67818.7|67845.8|67825.8|67834.1|67814.1|430
1691468700000|2023-08-08 04:25:00|67838.8|67818.8|67829.4|67809.4|67842.2|67822.2|67828.9|67808.9|382
1691469000000|2023-08-08 04:30:00|67829.3|67809.3|67827.1|67807.1|67836.4|67816.4|67824.2|67804.2|473
1691469300000|2023-08-08 04:35:00|67828.4|67808.4|67831.2|67811.2|67833.8|67813.8|67820.4|67800.4|397
1691469600000|2023-08-08 04:40:00|67831.3|67811.3|67819.5|67799.5|67832.4|67812.4|67817.5|67797.5|425
1691469900000|2023-08-08 04:45:00|67819.3|67799.3|67819.3|67799.3|67821.6|67801.6|67812.5|67792.5|344
1691470200000|2023-08-08 04:50:00|67819.2|67799.2|67814.1|67794.1|67821.8|67801.8|67812.6|67792.6|403
1691470500000|2023-08-08 04:55:00|67813.9|67793.9|67794|67774|67814.3|67794.3|67791.2|67771.2|420
1691470800000|2023-08-08 05:00:00|67794.2|67774.2|67798.9|67778.9|67807.9|67787.9|67791.8|67771.8|530
1691471100000|2023-08-08 05:05:00|67798.8|67778.8|67802.9|67782.9|67803.2|67783.2|67793.9|67773.9|397
1691471400000|2023-08-08 05:10:00|67802.8|67782.8|67783.4|67763.4|67802.8|67782.8|67782.9|67762.9|486
1691471700000|2023-08-08 05:15:00|67783.3|67763.3|67784.2|67764.2|67787.3|67767.3|67778.4|67758.4|468
1691472000000|2023-08-08 05:20:00|67784.3|67764.3|67803.4|67783.4|67805.5|67785.5|67780.3|67760.3|354
1691472300000|2023-08-08 05:25:00|67803.7|67783.7|67801.7|67781.7|67806|67786|67796.6|67776.6|388
1691472600000|2023-08-08 05:30:00|67801.9|67781.9|67792.1|67772.1|67809.4|67790.7|67791.8|67771.8|429
1691472900000|2023-08-08 05:35:00|67792.2|67772.2|67783.1|67763.1|67793.9|67773.9|67779.9|67759.9|405
1691473200000|2023-08-08 05:40:00|67783|67763|67806.4|67786.4|67807.2|67788.5|67782.9|67762.9|387
1691473500000|2023-08-08 05:45:00|67806.2|67786.2|67795.6|67775.6|67806.6|67786.6|67788.5|67768.5|493
1691473800000|2023-08-08 05:50:00|67795.7|67775.7|67787.4|67767.4|67805.7|67787.2|67774.6|67754.6|522
1691474100000|2023-08-08 05:55:00|67787.2|67767.2|67752.4|67732.4|67789.5|67769.5|67751.5|67731.5|566
1691474400000|2023-08-08 06:00:00|67752|67732|67757.9|67742.9|67769|67749|67742.4|67722.4|665
1691474700000|2023-08-08 06:05:00|67757.8|67742.8|67772.9|67757.9|67784.3|67765|67753.2|67738.2|612
1691475000000|2023-08-08 06:10:00|67772.6|67757.6|67775.5|67760.5|67787.6|67769.6|67765.3|67749.2|603
1691475300000|2023-08-08 06:15:00|67775.7|67760.7|67767.1|67752.1|67777.7|67762.7|67751.9|67735.4|604
1691475600000|2023-08-08 06:20:00|67766.9|67751.9|67754.4|67739.4|67770.1|67755.1|67753.7|67738.7|555
1691475900000|2023-08-08 06:25:00|67754.5|67739.5|67747.1|67727.1|67757.2|67742.2|67729.1|67711.3|643
1691476200000|2023-08-08 06:30:00|67746.7|67726.7|67706.5|67686.5|67746.7|67728.6|67697|67677|662
1691476500000|2023-08-08 06:35:00|67706.6|67686.6|67709.3|67689.3|67713.4|67693.4|67697.5|67677.5|621
1691476800000|2023-08-08 06:40:00|67709.5|67689.5|67697.1|67677.1|67716.5|67698.6|67679.2|67659.2|584
1691477100000|2023-08-08 06:45:00|67697.4|67677.4|67714.5|67699.5|67719.8|67701.2|67696.6|67676.6|577
1691477400000|2023-08-08 06:50:00|67714.6|67699.6|67738.3|67723.3|67747.7|67732|67705.1|67690.1|559
1691477700000|2023-08-08 06:55:00|67740.8|67720.8|67758.8|67743.8|67768.2|67750.2|67740.6|67720.6|666
1691478000000|2023-08-08 07:00:00|67759.1|67744.1|67777.7|67762.7|67798.9|67783.9|67756.3|67741.1|822
1691478300000|2023-08-08 07:05:00|67777.8|67762.8|67782|67767|67788.1|67773.1|67765.3|67750.3|694
1691478600000|2023-08-08 07:10:00|67784|67769|67778|67763|67794.4|67778.3|67771.4|67754.8|640
1691478900000|2023-08-08 07:15:00|67777.8|67762.8|67808.9|67788.9|67810.4|67795.4|67777.5|67760.9|744
1691479200000|2023-08-08 07:20:00|67808.8|67788.8|67821.4|67806.4|67841|67826|67806.3|67788.8|753
1691479500000|2023-08-08 07:25:00|67821.3|67806.3|67854.6|67839.6|67861.5|67846.5|67820.6|67805.6|669
1691479800000|2023-08-08 07:30:00|67854.8|67839.8|67880|67865|67905.4|67890.4|67853.8|67838.8|749
1691480100000|2023-08-08 07:35:00|67879.8|67864.8|67882.3|67867.3|67907.2|67892.2|67871.7|67854.7|732
1691480400000|2023-08-08 07:40:00|67882.5|67867.5|67862.8|67847.8|67900.3|67880.3|67857.6|67842.6|661
1691480700000|2023-08-08 07:45:00|67861.7|67846.7|67857.5|67842.5|67886.6|67869.2|67847.1|67832.1|697
1691481000000|2023-08-08 07:50:00|67857.6|67842.6|67887.2|67867.2|67891|67874.1|67854.4|67839.4|585
1691481300000|2023-08-08 07:55:00|67887.3|67867.3|67876.4|67861.4|67887.3|67867.3|67857.6|67840|633
1691481600000|2023-08-08 08:00:00|67884.7|67869.7|67896.7|67876.7|67900.7|67883.3|67873.2|67858.2|720
1691481900000|2023-08-08 08:05:00|67896.8|67876.8|67890.5|67875.5|67899.6|67884.2|67868.7|67852.2|682
1691482200000|2023-08-08 08:10:00|67890.6|67875.6|67893.1|67878.1|67899.3|67884.3|67882.2|67865|646
1691482500000|2023-08-08 08:15:00|67891.7|67876.7|67889|67874|67900.5|67885.5|67883.6|67868.6|541
1691482800000|2023-08-08 08:20:00|67889.2|67874.2|67880.4|67860.4|67892.5|67877.5|67874.2|67859.2|578
1691483100000|2023-08-08 08:25:00|67880.7|67860.7|67870.8|67855.8|67881.1|67863.8|67845.2|67830.2|636
1691483400000|2023-08-08 08:30:00|67871|67856|67876.6|67861.6|67891.5|67876.5|67867.3|67852.3|600
1691483700000|2023-08-08 08:35:00|67876.7|67861.7|67867.5|67852.5|67878.9|67863.9|67854.5|67839.5|612
1691484000000|2023-08-08 08:40:00|67867.7|67852.7|67855.2|67840.2|67868.7|67853.7|67843.4|67826.5|652
1691484300000|2023-08-08 08:45:00|67855.6|67840.6|67836.4|67821.4|67859.4|67843.4|67832.4|67814.2|546
1691484600000|2023-08-08 08:50:00|67836.5|67821.5|67838.3|67823.3|67841.8|67826|67825|67810|585
1691484900000|2023-08-08 08:55:00|67838.9|67823.9|67837.3|67822.3|67841|67826|67827.1|67807.5|639
1691485200000|2023-08-08 09:00:00|67837|67822|67836.2|67821.2|67850.9|67835.9|67830.4|67815.4|620
1691485500000|2023-08-08 09:05:00|67835.3|67820.3|67852.2|67837.2|67866.7|67851.7|67831.2|67816.2|608
1691485800000|2023-08-08 09:10:00|67851.9|67836.9|67890.3|67875.3|67890.6|67875.6|67849.4|67834.3|636
1691486100000|2023-08-08 09:15:00|67890.2|67875.2|67908.7|67888.7|67909|67893.5|67875.2|67860.2|656
1691486400000|2023-08-08 09:20:00|67907.7|67887.7|67901.3|67886.3|67926.6|67910.7|67901.1|67886.1|710
1691486700000|2023-08-08 09:25:00|67901.7|67886.7|67900.2|67885.2|67913.1|67896.2|67894.4|67876.3|671
1691487000000|2023-08-08 09:30:00|67899.6|67884.6|67904.1|67884.1|67904.4|67889|67883.5|67867.5|628
1691487300000|2023-08-08 09:35:00|67904.2|67884.2|67891.5|67876.5|67904.3|67886.5|67885.7|67868.3|600
1691487600000|2023-08-08 09:40:00|67891.3|67876.3|67907.6|67892.6|67908.3|67893.3|67890.2|67874.1|609
1691487900000|2023-08-08 09:45:00|67907.7|67892.7|67934|67919|67936.1|67921.1|67906.6|67891.6|639
1691488200000|2023-08-08 09:50:00|67934.3|67919.3|67940.8|67925.8|67951.7|67936.7|67932.4|67917.4|539
1691488500000|2023-08-08 09:55:00|67941.6|67926.6|67929.6|67914.6|67941.9|67926.9|67916.9|67901.9|660
1691488800000|2023-08-08 10:00:00|67929.3|67914.3|67954.3|67939.3|67954.3|67939.3|67922.7|67907.7|621
1691489100000|2023-08-08 10:05:00|67954.2|67939.2|67974.1|67959.1|67979.4|67963|67933.3|67918.3|637
1691489400000|2023-08-08 10:10:00|67974|67959|67966.7|67951.7|67978.9|67963.9|67962.1|67947.1|659
1691489700000|2023-08-08 10:15:00|67967|67952|67957.3|67942.3|67968.1|67953.1|67944.9|67928.4|617
1691490000000|2023-08-08 10:20:00|67957.7|67942.7|67956.3|67941.3|67968.5|67949.9|67944.5|67929.2|594
1691490300000|2023-08-08 10:25:00|67953|67938|67969.7|67954.7|67969.7|67954.7|67940.8|67923.2|631
1691490600000|2023-08-08 10:30:00|67970.4|67955.4|68018.2|67998.2|68019.2|67999.9|67969.7|67954.7|670
1691490900000|2023-08-08 10:35:00|68018|67998|68014.5|67999.5|68018.8|68001.1|67995.2|67975.2|616
1691491200000|2023-08-08 10:40:00|68014.6|67999.6|68007.5|67992.5|68022.8|68007.1|68004.9|67986.4|622
1691491500000|2023-08-08 10:45:00|68007.3|67992.3|68004.2|67989.2|68009.9|67994.9|67997.5|67982.5|552
1691491800000|2023-08-08 10:50:00|68004.1|67989.1|68024.8|68009.8|68026.6|68011|68004.1|67989.1|589
1691492100000|2023-08-08 10:55:00|68025.3|68010.3|68034.8|68019.8|68045.1|68030.1|68023.3|68008.3|597
1691492400000|2023-08-08 11:00:00|68034.7|68019.7|68049.4|68034.4|68056.7|68041.7|68034.2|68019.2|529
1691492700000|2023-08-08 11:05:00|68049.3|68034.3|68050.5|68035.5|68058.3|68043.3|68048.2|68033.2|550
1691493000000|2023-08-08 11:10:00|68051.2|68036.2|68037|68022|68057.5|68042.5|68035.2|68020.2|629
1691493300000|2023-08-08 11:15:00|68037.2|68022.2|68021.4|68006.4|68037.5|68022.5|68013.4|67995.8|616
1691493600000|2023-08-08 11:20:00|68021.5|68006.5|68068.3|68053.3|68074.5|68059.5|68015.3|68000.3|624
1691493900000|2023-08-08 11:25:00|68068.4|68053.4|68070.9|68055.9|68074.6|68059.6|68055.9|68040.9|568
1691494200000|2023-08-08 11:30:00|68070.8|68055.8|68103.3|68088.3|68114.3|68098|68069.5|68054.5|722
1691494500000|2023-08-08 11:35:00|68103.2|68088.2|68111.8|68096.8|68140.8|68122.1|68098.8|68079.5|700
1691494800000|2023-08-08 11:40:00|68111.9|68096.9|68086.9|68071.9|68118.6|68103.6|68084.6|68069.6|637
1691495100000|2023-08-08 11:45:00|68087.8|68072.8|68096.3|68081.3|68111|68093.6|68084.9|68069.9|631
1691495400000|2023-08-08 11:50:00|68096.1|68081.1|68099.5|68084.5|68110.3|68095.3|68082.5|68067.5|629
1691495700000|2023-08-08 11:55:00|68099.6|68084.6|68112.4|68097.4|68116.7|68101.7|68097|68082|640
1691496000000|2023-08-08 12:00:00|68112.7|68097.7|68091.6|68076.6|68121.8|68106.8|68083.1|68067.3|704
1691496300000|2023-08-08 12:05:00|68093|68078|68094.4|68079.4|68104.5|68089.5|68082.3|68066.2|602
1691496600000|2023-08-08 12:10:00|68094.7|68079.7|68104.5|68089.5|68118.8|68103.8|68094.7|68079.7|640
1691496900000|2023-08-08 12:15:00|68104.1|68089.1|68106.9|68086.9|68108|68090.4|68078.3|68063.3|685
1691497200000|2023-08-08 12:20:00|68106.8|68086.8|68108.6|68088.6|68154.3|68137.9|68094.6|68076.5|814
1691497500000|2023-08-08 12:25:00|68107.8|68087.8|68111.7|68091.7|68131|68111|68104.3|68084.3|688
1691497800000|2023-08-08 12:30:00|68111.6|68091.6|68132.1|68112.1|68140.5|68123.1|68091.5|68071.5|710
1691498100000|2023-08-08 12:35:00|68132|68112|68061.1|68046.1|68134.8|68114.8|68053.7|68033.7|791
1691498400000|2023-08-08 12:40:00|68060.9|68045.9|68081.8|68066.8|68089|68070.7|68053.9|68034.5|739
1691498700000|2023-08-08 12:45:00|68081.7|68066.7|68081.8|68066.8|68087.3|68071.9|68068.9|68053.9|610
1691499000000|2023-08-08 12:50:00|68079.5|68064.5|68103.3|68083.3|68103.8|68088.1|68069.9|68054.9|620
1691499300000|2023-08-08 12:55:00|68103.1|68083.1|68097.7|68082.7|68104.1|68088|68077.2|68060.3|647
1691499600000|2023-08-08 13:00:00|68098.2|68083.2|68079.5|68064.5|68114.8|68099.8|68071.1|68054.3|777
1691499900000|2023-08-08 13:05:00|68080.5|68065.5|68047.1|68032.1|68090.4|68073.1|68045.5|68030.5|692
1691500200000|2023-08-08 13:10:00|68046.8|68031.8|68048.2|68033.2|68054.6|68035.8|68018.2|68003.2|696
1691500500000|2023-08-08 13:15:00|68048.3|68033.3|68066.8|68051.8|68078.9|68063.9|68048.1|68033.1|580
1691500800000|2023-08-08 13:20:00|68066.7|68051.7|68041.6|68026.6|68069.2|68053.9|68027.4|68009.7|609
1691501100000|2023-08-08 13:25:00|68041.4|68026.4|68070|68055|68075.7|68060.7|68041.4|68026.4|554
1691501400000|2023-08-08 13:30:00|68068.4|68053.4|68099|68084|68105.3|68090.3|68059.1|68042.2|777
1691501700000|2023-08-08 13:35:00|68098.8|68083.8|68124.9|68104.9|68128.6|68113.6|68095.7|68080.7|766
1691502000000|2023-08-08 13:40:00|68122.4|68107.4|68116|68101|68130.1|68112.7|68089.7|68072.4|813
1691502300000|2023-08-08 13:45:00|68116.2|68101.2|68124.5|68109.5|68139.6|68124.6|68110.7|68095.7|745
1691502600000|2023-08-08 13:50:00|68124.3|68109.3|68130.5|68115.5|68131.5|68116.5|68105.9|68090.9|685
1691502900000|2023-08-08 13:55:00|68130.7|68115.7|68138.2|68118.2|68158.2|68143.2|68130.1|68115.1|753
1691503200000|2023-08-08 14:00:00|68129.7|68109.7|68132.1|68117.1|68148.5|68131.5|68127.9|68107.9|733
1691503500000|2023-08-08 14:05:00|68132.3|68117.3|68135|68120|68143.8|68125.6|68116.9|68101.9|746
1691503800000|2023-08-08 14:10:00|68135.1|68120.1|68126.8|68111.8|68184.5|68168.5|68122.6|68107.6|835
1691504100000|2023-08-08 14:15:00|68126.5|68111.5|68127.3|68112.3|68141.9|68126.9|68103.5|68087.5|771
1691504400000|2023-08-08 14:20:00|68127.4|68112.4|68132.4|68117.4|68137.6|68122.6|68100.1|68085.1|791
1691504700000|2023-08-08 14:25:00|68132.3|68117.3|68087.3|68072.3|68135.7|68120.7|68085.4|68070.4|692
1691505000000|2023-08-08 14:30:00|68087.2|68072.2|68104.6|68089.6|68110.3|68095.3|68079.9|68064.9|717
1691505300000|2023-08-08 14:35:00|68104.7|68089.7|68071.2|68051.2|68104.9|68089.9|68071.2|68051.2|705
1691505600000|2023-08-08 14:40:00|68071.1|68051.1|68048.8|68033.8|68082.3|68067.3|68038.8|68023.8|758
1691505900000|2023-08-08 14:45:00|68050.1|68035.1|68069.1|68054.1|68080|68065|68041.8|68025|713
1691506200000|2023-08-08 14:50:00|68068.6|68053.6|68067.4|68052.4|68086.3|68071.3|68066.5|68051.5|705
1691506500000|2023-08-08 14:55:00|68066.9|68051.9|68080.7|68065.7|68105.1|68090.1|68066.6|68051.6|775
1691506800000|2023-08-08 15:00:00|68080.1|68065.1|68107.2|68087.2|68107.8|68091.5|68070.6|68053.6|725
1691507100000|2023-08-08 15:05:00|68107|68087|68076.2|68061.2|68114.8|68095.6|68075|68060|664
1691507400000|2023-08-08 15:10:00|68077.2|68062.2|68062.3|68047.3|68081.7|68066.7|68060.6|68045.6|592
1691507700000|2023-08-08 15:15:00|68062.7|68047.7|68059.6|68044.6|68070.5|68055.5|68053.4|68035.7|638
1691508000000|2023-08-08 15:20:00|68059.5|68044.5|68070.3|68055.3|68075.7|68060.7|68049.6|68034.6|651
1691508300000|2023-08-08 15:25:00|68071.5|68056.5|68055.9|68040.9|68075.8|68060.8|68051.5|68036.5|615
1691508600000|2023-08-08 15:30:00|68056.3|68041.3|68042.5|68027.5|68062.3|68042.9|68040.9|68021.5|647
1691508900000|2023-08-08 15:35:00|68042.4|68027.4|68036.4|68016.4|68045.6|68030.6|68023.1|68006.5|637
1691509200000|2023-08-08 15:40:00|68036.2|68016.2|68049.4|68034.4|68070.9|68055.4|68025.9|68010.9|668
1691509500000|2023-08-08 15:45:00|68049.6|68034.6|68061|68041|68066.5|68050.4|68048.3|68029|640
1691509800000|2023-08-08 15:50:00|68061.4|68041.4|68047.7|68032.7|68061.4|68045.5|68045.2|68028.5|571
1691510100000|2023-08-08 15:55:00|68047.9|68032.9|68055.5|68040.5|68062.1|68047.1|68047.1|68031|551
1691510400000|2023-08-08 16:00:00|68055.3|68040.3|68057.7|68042.7|68061.5|68043.5|68044.6|68027.7|569
1691510700000|2023-08-08 16:05:00|68056.8|68041.8|68053.9|68038.9|68061.9|68043.9|68045.2|68028.4|540
1691511000000|2023-08-08 16:10:00|68054|68039|68057.6|68037.6|68061.6|68046.6|68048|68033|494
1691511300000|2023-08-08 16:15:00|68057.8|68037.8|68035.9|68015.9|68064.6|68049.6|68032.1|68013|560
1691511600000|2023-08-08 16:20:00|68035.8|68015.8|68030.6|68010.6|68036.6|68019.9|68013.3|67995.8|634
1691511900000|2023-08-08 16:25:00|68030.5|68010.5|68026.3|68006.3|68037.6|68020|68026.1|68006.1|518
1691512200000|2023-08-08 16:30:00|68026.2|68006.2|68010.8|67995.8|68026.4|68006.4|68005|67989.5|484
1691512500000|2023-08-08 16:35:00|68010.6|67995.6|68037.2|68017.2|68042.4|68024.1|68010|67995|524
1691512800000|2023-08-08 16:40:00|68037.1|68017.1|68042.8|68027.8|68043.6|68028.6|68036.3|68016.5|443
1691513100000|2023-08-08 16:45:00|68042.9|68027.9|68053.8|68038.8|68059.1|68044.1|68042.5|68027.5|464
1691513400000|2023-08-08 16:50:00|68054.3|68039.3|68066.4|68051.4|68066.4|68051.4|68051.2|68036.2|442
1691513700000|2023-08-08 16:55:00|68066.9|68051.9|68066.2|68051.2|68069.5|68054.5|68057.1|68042.1|471
1691514000000|2023-08-08 17:00:00|68066.1|68051.1|68029.4|68009.4|68068.8|68053.8|68015.9|68000.9|566
1691514300000|2023-08-08 17:05:00|68029.2|68009.2|68025.5|68010.5|68032.2|68014.8|68019.3|68004.3|517
1691514600000|2023-08-08 17:10:00|68025.4|68010.4|68048.2|68033.2|68049.3|68034.3|68024.9|68009.9|562
1691514900000|2023-08-08 17:15:00|68048.5|68033.5|68054.2|68039.2|68055.8|68040.8|68043.7|68028.7|532
1691515200000|2023-08-08 17:20:00|68053.4|68038.4|68047.7|68032.7|68053.8|68038.4|68043|68023|505
1691515500000|2023-08-08 17:25:00|68047.5|68032.5|68039.7|68019.7|68052.9|68034.8|68036.3|68019.5|553
1691515800000|2023-08-08 17:30:00|68037.8|68022.8|68028.1|68013.1|68040.9|68023.9|68025.8|68010.8|438
1691516100000|2023-08-08 17:35:00|68027.8|68012.8|68006.4|67991.4|68032.6|68017.6|68006.2|67991.2|483
1691516400000|2023-08-08 17:40:00|68006.1|67991.1|67991.6|67976.6|68012.1|67997.1|67988.7|67973.7|499
1691516700000|2023-08-08 17:45:00|67992|67977|68004.9|67989.9|68012.8|67997.8|67987.7|67972.7|467
1691517000000|2023-08-08 17:50:00|68004.8|67989.8|68010.7|67995.7|68018.3|68003.3|68000.2|67985.2|402
1691517300000|2023-08-08 17:55:00|68010.9|67995.9|67997.8|67977.8|68010.9|67995.9|67992.2|67976.5|504
1691517600000|2023-08-08 18:00:00|67997.9|67977.9|68010.2|67995.2|68012|67997|67990.3|67972.4|505
1691517900000|2023-08-08 18:05:00|68010.3|67995.3|68023.1|68008.1|68026|68011|68008.4|67993.4|386
1691518200000|2023-08-08 18:10:00|68023.8|68008.8|68010.2|67995.2|68033.4|68016.2|68007.8|67992.8|459
1691518500000|2023-08-08 18:15:00|68010|67995|68014.5|67999.5|68014.5|67999.5|68003.9|67986.5|517
1691518800000|2023-08-08 18:20:00|68016.8|67996.8|68013|67998|68019|68004|68009.8|67993.7|471
1691519100000|2023-08-08 18:25:00|68012.5|67997.5|68013.6|67998.6|68020.8|68005.8|68007.5|67992.5|516
1691519400000|2023-08-08 18:30:00|68016|67996|68024.8|68009.8|68028.1|68013.1|68009.4|67994.4|497
1691519700000|2023-08-08 18:35:00|68024.9|68009.9|68031.3|68016.3|68039.1|68024.1|68024.7|68009.7|455
1691520000000|2023-08-08 18:40:00|68031.5|68016.5|68031.3|68016.3|68034.2|68019.2|68027.8|68012.8|437
1691520300000|2023-08-08 18:45:00|68031|68016|68035.1|68020.1|68038|68023|68028.1|68013.1|473
1691520600000|2023-08-08 18:50:00|68035.2|68020.2|68022.7|68007.7|68038.5|68023.5|68013.9|67998.2|475
1691520900000|2023-08-08 18:55:00|68022.8|68007.8|67994.1|67979.1|68024.2|68009.2|67994|67979|498
1691521200000|2023-08-08 19:00:00|67994.2|67979.2|67998.7|67983.7|68002.8|67987.8|67988.6|67973.6|462
1691521500000|2023-08-08 19:05:00|67999.2|67984.2|68003.3|67988.3|68003.3|67988.3|67996.5|67981.5|457
1691521800000|2023-08-08 19:10:00|68003.5|67988.5|68003.3|67988.3|68007.9|67992.9|67998.5|67983.5|453
1691522100000|2023-08-08 19:15:00|68004.2|67989.2|67999.6|67984.6|68012.3|67997.3|67997.3|67982.3|416
1691522400000|2023-08-08 19:20:00|67998.1|67983.1|67983.6|67968.6|67999.2|67984.2|67982.3|67967.3|451
1691522700000|2023-08-08 19:25:00|67983.3|67968.3|67989.1|67974.1|67991.9|67976.9|67978.4|67963.4|505
1691523000000|2023-08-08 19:30:00|67989.2|67974.2|67998.3|67983.3|67999.9|67984.9|67989.2|67974.2|451
1691523300000|2023-08-08 19:35:00|67998.4|67983.4|68001.6|67986.6|68007.4|67992.4|67997.8|67982.8|470
1691523600000|2023-08-08 19:40:00|68001.7|67986.7|67987.9|67967.9|68005.1|67988.7|67984|67965.9|507
1691523900000|2023-08-08 19:45:00|67988|67968|67987.7|67967.7|67991.5|67971.5|67986.3|67966.3|515
1691524200000|2023-08-08 19:50:00|67987.4|67967.4|67986.1|67971.1|67989.4|67974.3|67983.4|67966.7|407
1691524500000|2023-08-08 19:55:00|67986|67971|68003.3|67988.3|68005.5|67990.5|67985.6|67970.6|489
1691524800000|2023-08-08 20:00:00|68003.1|67988.1|68006.7|67986.7|68009.3|67989.3|68000|67982.1|517
1691525100000|2023-08-08 20:05:00|68007|67987|68009.6|67989.6|68013.7|67993.7|68006.7|67986.7|242
1691525400000|2023-08-08 20:10:00|68009.7|67989.7|68015|67995|68015|67995|68008.8|67988.8|204
1691525700000|2023-08-08 20:15:00|68014.9|67994.9|68008.2|67988.2|68018.2|67998.2|68008.2|67988.2|192
1691526000000|2023-08-08 20:20:00|68007.9|67987.9|68022.4|68002.4|68023|68003|68004|67984|319
1691526300000|2023-08-08 20:25:00|68022.5|68002.5|68029.5|68009.5|68031|68011|68018.8|67998.8|266
1691526600000|2023-08-08 20:30:00|68028.9|68008.9|68020.3|68000.3|68032.4|68012.4|68020.3|68000.3|476
1691526900000|2023-08-08 20:35:00|68020.2|68000.2|68017.7|67997.7|68023.1|68003.1|68016.2|67996.2|308
1691527200000|2023-08-08 20:40:00|68017.8|67997.8|68013.4|67993.4|68020|68000|68012.9|67992.9|233
1691527500000|2023-08-08 20:45:00|68013.5|67993.5|68017.9|67997.9|68019.8|67999.8|68012.9|67992.9|356
1691527800000|2023-08-08 20:50:00|68018.1|67998.1|68016.6|67996.6|68020.2|68000.2|68016.2|67996.2|337
1691528100000|2023-08-08 20:55:00|68016.9|67996.9|68021.8|67988.8|68021.8|67998|68012.2|67987.5|413
1691528400000|2023-08-08 21:00:00|68035.8|67989.7|68055.5|67958.2|68059.2|67992.2|68028.8|67954.2|97
1691528700000|2023-08-08 21:05:00|68057|67958|68055.7|67980|68062.9|67980.8|68053.6|67956.2|85
1691529000000|2023-08-08 21:10:00|68061.3|67975.3|68038.3|67989.9|68061.3|67989.9|68033.4|67961.7|159
1691529300000|2023-08-08 21:15:00|68038.2|67989.8|68045|67996.2|68051.8|67997.4|68035.3|67989.5|117
1691529600000|2023-08-08 21:20:00|68045.3|67996.3|68036.2|67996.9|68047.6|68002.8|68033.8|67993.5|123
1691529900000|2023-08-08 21:25:00|68036.1|67996.8|68045.4|67997.3|68067.8|68000.9|68031.6|67990.8|151
1691530200000|2023-08-08 21:30:00|68045.3|67997.2|68033|67997|68046.2|68001.4|68031.7|67996.3|132
1691530500000|2023-08-08 21:35:00|68033.4|67997.2|68025.6|67979.5|68036.8|67998.4|68020|67972.6|152
1691530800000|2023-08-08 21:40:00|68025.5|67979.3|68023.1|67979.9|68026.6|67997.2|68021|67976.5|155
1691531100000|2023-08-08 21:45:00|68022.5|67981.8|68021|67983.3|68022.8|67985.6|68017.3|67979.8|140
1691531400000|2023-08-08 21:50:00|68021.1|67983.6|68024.6|67982.4|68025.1|67988.9|68016.1|67981.2|196
1691531700000|2023-08-08 21:55:00|68024.5|67983|68030.7|68004.1|68052.8|68006.1|68019.5|67975.5|257
1691532000000|2023-08-08 22:00:00|68041.9|68004.2|68022.6|68001.6|68044.5|68004.2|68021.3|67987.2|296
1691532300000|2023-08-08 22:05:00|68022.7|68001.7|68019.7|67999.7|68023.9|68003.4|68016.2|67995.7|196
1691532600000|2023-08-08 22:10:00|68019.8|67999.8|68016.5|67996.5|68020.9|68000.9|68016|67996|134
1691532900000|2023-08-08 22:15:00|68016.9|67996.9|68028.7|68008.7|68031.9|68011.9|68016.9|67996.9|595
1691533200000|2023-08-08 22:20:00|68028.6|68008.6|68025.8|68005.8|68029.1|68009.1|68024.3|68004.3|403
1691533500000|2023-08-08 22:25:00|68026.7|68006.7|68022.4|68002.4|68026.7|68006.7|68019.3|67999.3|330
1691533800000|2023-08-08 22:30:00|68021.3|68001.3|68020|68000|68024.1|68004.1|68018.4|67998.4|258
1691534100000|2023-08-08 22:35:00|68019.9|67999.9|68024.4|68004.4|68025|68005|68019.1|67999.1|185
1691534400000|2023-08-08 22:40:00|68024.3|68004.3|68030.8|68010.8|68031.7|68011.7|68024|68004|119
1691534700000|2023-08-08 22:45:00|68030.7|68010.7|68032.8|68012.8|68037.6|68017.6|68030.7|68010.7|153
1691535000000|2023-08-08 22:50:00|68032.9|68012.9|68040|68020|68040.1|68020.1|68032.6|68012.6|202
1691535300000|2023-08-08 22:55:00|68039.9|68019.9|68044.1|68024.1|68044.1|68024.1|68039.9|68019.9|220
1691535600000|2023-08-08 23:00:00|68044.7|68024.7|68035.1|68015.1|68044.7|68024.7|68035|68015|301
1691535900000|2023-08-08 23:05:00|68034.9|68014.9|68028.1|68008.1|68034.9|68014.9|68025|68005|232
1691536200000|2023-08-08 23:10:00|68027.9|68007.9|68024|68004|68030.8|68010.8|68024|68004|203
1691536500000|2023-08-08 23:15:00|68023.9|68003.9|68020.9|68000.9|68024.4|68004.4|68020|68000|221
1691536800000|2023-08-08 23:20:00|68021|68001|68029.8|68009.8|68030.6|68010.6|68020.9|68000.9|164
1691537100000|2023-08-08 23:25:00|68029.9|68009.9|68024.4|68004.4|68029.9|68009.9|68024.3|68004.3|153
1691537400000|2023-08-08 23:30:00|68024.2|68004.2|68027.1|68007.1|68030|68010|68024|68004|176
1691537700000|2023-08-08 23:35:00|68027.2|68007.2|68017.7|67997.7|68027.5|68007.5|68016.4|67996.4|245
1691538000000|2023-08-08 23:40:00|68017.6|67997.6|68008.1|67988.1|68017.6|67997.6|68007.8|67987.8|303
1691538300000|2023-08-08 23:45:00|68008.2|67988.2|68001.9|67981.9|68009|67989|67998.4|67978.4|332
1691538600000|2023-08-08 23:50:00|68001.8|67981.8|67996.2|67976.2|68010.9|67990.9|67994.9|67974.9|307
1691538900000|2023-08-08 23:55:00|67996.3|67976.3|67996.4|67976.4|68003.8|67983.8|67995.4|67975.4|351
1691539200000|2023-08-09 00:00:00|67996.5|67976.5|67987.6|67967.6|67997.3|67977.3|67987.6|67967.6|437
1691539500000|2023-08-09 00:05:00|67987.5|67967.5|67990.6|67970.6|67992.2|67972.2|67983|67963|294
1691539800000|2023-08-09 00:10:00|67991.2|67971.2|67984.5|67964.5|67991.5|67971.5|67974.7|67954.7|378
1691540100000|2023-08-09 00:15:00|67984.4|67964.4|67986.6|67966.6|67990.5|67970.5|67979.5|67959.5|387
1691540400000|2023-08-09 00:20:00|67985.1|67965.1|67973.2|67953.2|67987.8|67967.8|67973.1|67953.1|384
1691540700000|2023-08-09 00:25:00|67973.4|67953.4|67975.2|67955.2|67978.5|67958.5|67972.7|67952.7|331
1691541000000|2023-08-09 00:30:00|67975.3|67955.3|67963.9|67943.9|67976.7|67956.7|67958.6|67938.6|366
1691541300000|2023-08-09 00:35:00|67964|67944|67964|67944|67969.6|67949.6|67963|67943|369
1691541600000|2023-08-09 00:40:00|67964.1|67944.1|67974.3|67954.3|67977.2|67957.2|67963.9|67943.9|363
1691541900000|2023-08-09 00:45:00|67974.5|67954.5|67988.9|67968.9|67993.5|67973.5|67974.2|67954.2|355
1691542200000|2023-08-09 00:50:00|67989|67969|67986|67966|67992.6|67972.6|67981|67961|431
1691542500000|2023-08-09 00:55:00|67987.4|67967.4|68005.6|67985.6|68005.6|67985.6|67981|67961|529
1691542800000|2023-08-09 01:00:00|68006.1|67986.1|67995.3|67975.3|68020.5|68000.5|67994.3|67974.3|497
1691543100000|2023-08-09 01:05:00|67994.8|67974.8|67986.6|67966.6|67996.3|67976.3|67983.6|67963.6|467
1691543400000|2023-08-09 01:10:00|67986.4|67966.4|67966.4|67946.4|67986.5|67966.5|67964.3|67944.3|512
1691543700000|2023-08-09 01:15:00|67966.2|67946.2|67948.7|67928.7|67974.3|67954.3|67946.5|67926.5|605
1691544000000|2023-08-09 01:20:00|67948.2|67928.2|67954.3|67934.3|67959.2|67939.2|67940.7|67920.7|543
1691544300000|2023-08-09 01:25:00|67954.4|67934.4|67955.1|67935.1|67964.4|67944.4|67953|67933|406
1691544600000|2023-08-09 01:30:00|67954.7|67934.7|67941.7|67921.7|67970.7|67950.7|67941.6|67921.6|602
1691544900000|2023-08-09 01:35:00|67942.1|67922.1|67955.9|67935.9|67955.9|67935.9|67930.6|67910.6|572
1691545200000|2023-08-09 01:40:00|67955.7|67935.7|67956.7|67936.7|67967.1|67947.1|67953.4|67934|542
1691545500000|2023-08-09 01:45:00|67956.5|67936.5|67956.7|67936.7|67962.8|67942.8|67952|67932|572
1691545800000|2023-08-09 01:50:00|67956.9|67936.9|67966.2|67946.2|67968.4|67948.4|67950.8|67930.8|455
1691546100000|2023-08-09 01:55:00|67966|67946|67969.8|67949.8|67977|67959.4|67960|67940|543
1691546400000|2023-08-09 02:00:00|67969.6|67949.6|67967.1|67947.1|67973.3|67953.3|67962.2|67943.2|473
1691546700000|2023-08-09 02:05:00|67966.9|67946.9|67971.4|67951.4|67976.2|67956.2|67959.6|67939.6|513
1691547000000|2023-08-09 02:10:00|67971.5|67951.5|67979.4|67959.4|67979.4|67959.4|67968.9|67948.9|499
1691547300000|2023-08-09 02:15:00|67979.5|67959.5|67967.2|67947.2|67979.9|67959.9|67966.6|67946.6|484
1691547600000|2023-08-09 02:20:00|67967.5|67947.5|67974.2|67954.2|67974.5|67954.5|67964.1|67944.1|435
1691547900000|2023-08-09 02:25:00|67974.1|67954.1|67967.3|67947.3|67981|67961|67964.2|67944.2|485
1691548200000|2023-08-09 02:30:00|67967.4|67947.4|67965.3|67945.3|67971.7|67951.7|67958.9|67938.9|439
1691548500000|2023-08-09 02:35:00|67965.4|67945.4|67961.2|67941.2|67966.6|67946.6|67955.2|67935.2|451
1691548800000|2023-08-09 02:40:00|67956.7|67936.7|67964.3|67944.3|67965.9|67945.9|67955.6|67935.6|347
1691549100000|2023-08-09 02:45:00|67964.1|67944.1|67950.2|67930.2|67969.3|67949.3|67948.5|67928.5|421
1691549400000|2023-08-09 02:50:00|67949.9|67929.9|67934.3|67914.3|67951.7|67931.7|67929.8|67909.8|488
1691549700000|2023-08-09 02:55:00|67934.5|67914.5|67939.5|67919.5|67940.8|67920.8|67932.7|67912.7|569
1691550000000|2023-08-09 03:00:00|67939.1|67919.1|67930.4|67910.4|67939.5|67919.5|67924.4|67904.4|549
1691550300000|2023-08-09 03:05:00|67930.3|67910.3|67940|67920|67942.5|67922.5|67929.6|67909.6|479
1691550600000|2023-08-09 03:10:00|67939.6|67919.6|67939.1|67919.1|67942.5|67922.5|67929.2|67909.2|401
1691550900000|2023-08-09 03:15:00|67939|67919|67934.4|67914.4|67948.8|67928.8|67933.4|67913.4|485
1691551200000|2023-08-09 03:20:00|67934.3|67914.3|67938.9|67918.9|67939.2|67919.2|67929|67909|514
1691551500000|2023-08-09 03:25:00|67939.1|67919.1|67944.3|67924.3|67945|67925|67932.6|67912.6|395
1691551800000|2023-08-09 03:30:00|67944.2|67924.2|67948.4|67928.4|67951.2|67931.2|67943|67923|473
1691552100000|2023-08-09 03:35:00|67948.1|67928.1|67946.8|67926.8|67948.7|67928.7|67943.5|67923.5|478
1691552400000|2023-08-09 03:40:00|67946.5|67926.5|67942|67922|67947.4|67927.4|67938.6|67918.6|518
1691552700000|2023-08-09 03:45:00|67941.9|67921.9|67948.4|67928.4|67948.9|67928.9|67940.9|67920.9|342
1691553000000|2023-08-09 03:50:00|67948.3|67928.3|67948.4|67928.4|67949.6|67929.6|67944.7|67924.7|372
1691553300000|2023-08-09 03:55:00|67948.5|67928.5|67950.2|67930.2|67952.1|67932.1|67946.9|67926.9|365
1691553600000|2023-08-09 04:00:00|67950.3|67930.3|67941.9|67921.9|67951.5|67931.5|67941.3|67921.3|425
1691553900000|2023-08-09 04:05:00|67941.8|67921.8|67943.2|67923.2|67944.3|67924.3|67937.5|67917.5|475
1691554200000|2023-08-09 04:10:00|67943.9|67923.9|67945.4|67925.4|67949.5|67929.5|67941.3|67921.3|439
1691554500000|2023-08-09 04:15:00|67945.6|67925.6|67946.7|67926.7|67949.7|67929.7|67938.6|67918.6|323
1691554800000|2023-08-09 04:20:00|67946.8|67926.8|67962.4|67942.4|67962.5|67942.5|67942.7|67922.7|392
1691555100000|2023-08-09 04:25:00|67962.8|67942.8|67966.3|67946.3|67969.3|67949.3|67959.3|67939.3|343
1691555400000|2023-08-09 04:30:00|67966.4|67946.4|67959.6|67939.6|67966.4|67946.4|67956.1|67936.1|329
1691555700000|2023-08-09 04:35:00|67959.3|67939.3|67950.3|67930.3|67960|67940|67946.8|67926.8|384
1691556000000|2023-08-09 04:40:00|67950.2|67930.2|67944.6|67924.6|67950.4|67930.4|67937.9|67917.9|359
1691556300000|2023-08-09 04:45:00|67944.3|67924.3|67950.5|67930.5|67951|67931|67943.7|67923.7|388
1691556600000|2023-08-09 04:50:00|67950.2|67930.2|67954.8|67934.8|67956.5|67936.5|67948.9|67928.9|486
1691556900000|2023-08-09 04:55:00|67954.7|67934.7|67948.9|67928.9|67955.2|67935.2|67944.7|67924.7|461
1691557200000|2023-08-09 05:00:00|67948.5|67928.5|67923.5|67903.5|67948.5|67928.5|67923.1|67903.1|513
1691557500000|2023-08-09 05:05:00|67923.4|67903.4|67876.5|67856.5|67923.6|67903.6|67871.3|67851.3|628
1691557800000|2023-08-09 05:10:00|67876.4|67856.4|67892.4|67872.4|67894.5|67875|67875.5|67855.5|379
1691558100000|2023-08-09 05:15:00|67892.3|67872.3|67879.3|67859.3|67892.3|67874.6|67878.7|67858.7|390
1691558400000|2023-08-09 05:20:00|67879.2|67859.2|67891.9|67871.9|67895.7|67875.7|67877.8|67857.8|424
1691558700000|2023-08-09 05:25:00|67892|67872|67882.3|67862.3|67895.1|67875.1|67881.3|67861.3|401
1691559000000|2023-08-09 05:30:00|67882.5|67862.5|67899.5|67879.5|67900.7|67882.3|67880.8|67862.5|412
1691559300000|2023-08-09 05:35:00|67899.1|67879.1|67906.2|67886.2|67906.7|67886.7|67893.6|67873.6|511
1691559600000|2023-08-09 05:40:00|67906.4|67886.4|67899.3|67879.3|67907.6|67887.6|67897.7|67877.7|501
1691559900000|2023-08-09 05:45:00|67899.1|67879.1|67899.6|67879.6|67903.6|67885.1|67894.1|67874.1|544
1691560200000|2023-08-09 05:50:00|67899.7|67879.7|67890.3|67870.3|67900.1|67880.1|67884.4|67864.8|542
1691560500000|2023-08-09 05:55:00|67890.7|67870.7|67889.9|67869.9|67900.2|67880.2|67886.9|67869.1|511
1691560800000|2023-08-09 06:00:00|67890.6|67870.6|67886.5|67866.5|67902.9|67882.9|67886|67866|577
1691561100000|2023-08-09 06:05:00|67886.2|67866.2|67897.1|67877.1|67897.1|67877.1|67873.6|67853.6|542
1691561400000|2023-08-09 06:10:00|67897.5|67877.5|67908.3|67888.3|67914.8|67894.8|67894.2|67874.2|503
1691561700000|2023-08-09 06:15:00|67908.4|67888.4|67925|67905|67926.2|67906.2|67908.3|67888.3|479
1691562000000|2023-08-09 06:20:00|67925.1|67905.1|67920.5|67900.5|67932|67912|67911.7|67891.7|481
1691562300000|2023-08-09 06:25:00|67920.6|67900.6|67921.2|67906.2|67929.2|67911.6|67915.1|67897.9|469
1691562600000|2023-08-09 06:30:00|67921.3|67906.3|67898.7|67878.7|67923.8|67906.5|67889.8|67869.8|536
1691562900000|2023-08-09 06:35:00|67898.8|67878.8|67879.5|67864.5|67905.2|67888|67869.6|67854.4|511
1691563200000|2023-08-09 06:40:00|67879.2|67864.2|67892.3|67877.3|67903|67886|67870.6|67854.1|545
1691563500000|2023-08-09 06:45:00|67891.9|67876.9|67897.8|67882.8|67902.4|67887.4|67874.7|67857.9|641
1691563800000|2023-08-09 06:50:00|67898.2|67883.2|67909.3|67894.3|67917.3|67902.3|67898|67883|443
1691564100000|2023-08-09 06:55:00|67911.4|67891.4|67917.8|67897.8|67924.5|67908.9|67903.4|67887.4|589
1691564400000|2023-08-09 07:00:00|67917.7|67897.7|67892.6|67877.6|67918.9|67898.9|67856.2|67836.2|761
1691564700000|2023-08-09 07:05:00|67892.7|67877.7|67876.2|67861.2|67897.7|67882.4|67870|67852.8|666
1691565000000|2023-08-09 07:10:00|67878.6|67858.6|67883.9|67863.9|67891.5|67876.5|67869.2|67854.2|677
1691565300000|2023-08-09 07:15:00|67883.8|67863.8|67904.5|67884.5|67914.8|67894.8|67881.9|67861.9|671
1691565600000|2023-08-09 07:20:00|67904.3|67884.3|67905.8|67890.8|67916.6|67899.4|67898.3|67881.3|657
1691565900000|2023-08-09 07:25:00|67905.5|67890.5|67913.3|67898.3|67919.7|67904|67903.8|67886.2|590
1691566200000|2023-08-09 07:30:00|67913.8|67898.8|67909.6|67894.6|67930.9|67912.5|67906|67891|605
1691566500000|2023-08-09 07:35:00|67909.5|67894.5|67861.2|67846.2|67910.8|67895.8|67859.9|67844.9|638
1691566800000|2023-08-09 07:40:00|67860.6|67845.6|67865.6|67850.6|67879.3|67864.3|67856.5|67841.5|646
1691567100000|2023-08-09 07:45:00|67865.5|67850.5|67874.7|67859.7|67878.9|67863.9|67858.9|67843.9|633
1691567400000|2023-08-09 07:50:00|67873.7|67858.7|67841.8|67826.8|67876.8|67861.8|67841.5|67826.5|565
1691567700000|2023-08-09 07:55:00|67842.5|67827.5|67843.6|67828.6|67856.2|67841.2|67840.9|67825.9|639
1691568000000|2023-08-09 08:00:00|67844|67829|67821.6|67806.6|67850.3|67835.3|67819.2|67804.2|623
1691568300000|2023-08-09 08:05:00|67821.8|67806.8|67834.8|67819.8|67838.5|67823.5|67816.2|67801.2|634
1691568600000|2023-08-09 08:10:00|67836.6|67821.6|67840.7|67825.7|67845.5|67830.5|67834.4|67819.4|609
1691568900000|2023-08-09 08:15:00|67839.7|67824.7|67874.6|67859.6|67876.2|67860.4|67839.7|67824.7|614
1691569200000|2023-08-09 08:20:00|67875|67860|67877.3|67862.3|67881.6|67866.6|67869.4|67854.4|587
1691569500000|2023-08-09 08:25:00|67877.4|67862.4|67882.2|67862.2|67889.3|67869.3|67871.5|67856.5|542
1691569800000|2023-08-09 08:30:00|67882|67862|67898.7|67878.7|67906|67889.3|67876.4|67861.4|625
1691570100000|2023-08-09 08:35:00|67898.9|67878.9|67900.5|67885.5|67909.2|67891.8|67891.7|67876.7|487
1691570400000|2023-08-09 08:40:00|67900.7|67885.7|67883.8|67868.8|67903.3|67888.3|67876.7|67860.1|543
1691570700000|2023-08-09 08:45:00|67883.9|67868.9|67872.8|67857.8|67885.8|67869.8|67871.6|67856.6|494
1691571000000|2023-08-09 08:50:00|67872.6|67857.6|67837.6|67822.6|67873.2|67858.2|67836|67818.5|498
1691571300000|2023-08-09 08:55:00|67837.4|67822.4|67846.3|67831.3|67852|67837|67829.2|67814.2|543
1691571600000|2023-08-09 09:00:00|67846.4|67831.4|67867.1|67847.1|67867.1|67849.9|67837.9|67822.9|538
1691571900000|2023-08-09 09:05:00|67866.8|67846.8|67830.9|67815.9|67867.1|67850.3|67830|67815|498
1691572200000|2023-08-09 09:10:00|67831|67816|67848.7|67828.7|67859.6|67842|67831|67816|585
1691572500000|2023-08-09 09:15:00|67846.4|67831.4|67845.7|67830.7|67852.4|67837.4|67831.1|67815.1|525
1691572800000|2023-08-09 09:20:00|67845.6|67830.6|67844.4|67824.4|67854.3|67839.3|67836.8|67819.1|580
1691573100000|2023-08-09 09:25:00|67844.6|67824.6|67857.7|67842.7|67858.8|67842.9|67825.1|67810.1|642
1691573400000|2023-08-09 09:30:00|67857.6|67842.6|67851.7|67836.7|67858.3|67843.3|67840.1|67825.1|647
1691573700000|2023-08-09 09:35:00|67851.3|67836.3|67870|67855|67870.7|67855.7|67850.9|67835.4|578
1691574000000|2023-08-09 09:40:00|67869.2|67849.2|67851.8|67836.8|67869.5|67851.5|67842.5|67827.5|537
1691574300000|2023-08-09 09:45:00|67851.7|67836.7|67867.6|67852.6|67868|67853|67850.6|67835.6|556
1691574600000|2023-08-09 09:50:00|67867.5|67852.5|67875.3|67860.3|67876.8|67861.5|67860.8|67845.8|519
1691574900000|2023-08-09 09:55:00|67875.4|67860.4|67878.2|67863.2|67883.4|67867.8|67868.1|67851.1|560
1691575200000|2023-08-09 10:00:00|67878.3|67863.3|67875.3|67860.3|67884.9|67869.9|67869.3|67851.8|606
1691575500000|2023-08-09 10:05:00|67875.4|67860.4|67876.7|67861.7|67890.3|67874.8|67874|67859|550
1691575800000|2023-08-09 10:10:00|67876.6|67861.6|67888.6|67873.6|67893.3|67877.9|67873.7|67858.7|542
1691576100000|2023-08-09 10:15:00|67888.4|67873.4|67883.1|67868.1|67892.5|67877.5|67880.6|67864.8|522
1691576400000|2023-08-09 10:20:00|67882.9|67867.9|67895.8|67880.8|67898.9|67883.9|67881.7|67866.7|558
1691576700000|2023-08-09 10:25:00|67895.9|67880.9|67886|67871|67895.9|67880.9|67871.7|67856.7|495
1691577000000|2023-08-09 10:30:00|67886.1|67871.1|67874.8|67859.8|67891.1|67876.1|67868.6|67853.6|513
1691577300000|2023-08-09 10:35:00|67874.6|67859.6|67875.4|67860.4|67875.6|67860.6|67862.6|67846.4|478
1691577600000|2023-08-09 10:40:00|67874.9|67859.9|67871.9|67856.9|67877.8|67862.8|67868.5|67853.5|496
1691577900000|2023-08-09 10:45:00|67872.1|67857.1|67887.3|67872.3|67887.7|67872.7|67861.9|67846.9|503
1691578200000|2023-08-09 10:50:00|67888.5|67873.5|67900.1|67885.1|67902.4|67887.4|67880.9|67865.9|430
1691578500000|2023-08-09 10:55:00|67900.2|67885.2|67894.1|67874.1|67900.5|67885.5|67871.2|67856.2|499
1691578800000|2023-08-09 11:00:00|67894|67874|67892.5|67877.5|67895.3|67880.3|67874.9|67859.9|540
1691579100000|2023-08-09 11:05:00|67892.6|67877.6|67900|67880|67903.7|67888.6|67892.4|67877.4|514
1691579400000|2023-08-09 11:10:00|67900.2|67880.2|67903|67888|67905.9|67888.5|67894.2|67874.2|570
1691579700000|2023-08-09 11:15:00|67903.1|67888.1|67904.2|67889.2|67905.5|67890.5|67894.3|67879.3|464
1691580000000|2023-08-09 11:20:00|67904.3|67889.3|67899.7|67884.7|67910.5|67895.5|67899|67884|415
1691580300000|2023-08-09 11:25:00|67899.8|67884.8|67906.9|67891.9|67912.1|67895.8|67889.6|67874.6|539
1691580600000|2023-08-09 11:30:00|67906.4|67891.4|67868.7|67853.7|67914|67894|67868.5|67853.5|516
1691580900000|2023-08-09 11:35:00|67868.8|67853.8|67888.4|67873.4|67890.5|67875.5|67861.3|67846.3|506
1691581200000|2023-08-09 11:40:00|67888.5|67873.5|67884.4|67869.4|67893.7|67878.7|67881.5|67866.5|546
1691581500000|2023-08-09 11:45:00|67884.2|67869.2|67894.4|67879.4|67904.3|67886.4|67883.1|67868.1|541
1691581800000|2023-08-09 11:50:00|67893.4|67878.4|67898.5|67883.5|67904.1|67889.1|67873.4|67857.1|531
1691582100000|2023-08-09 11:55:00|67898.9|67883.9|67930.9|67915.9|67933.6|67918.6|67896.6|67881.6|660
1691582400000|2023-08-09 12:00:00|67929.9|67914.9|67913.1|67898.1|67945.5|67930.5|67907.6|67888.7|677
1691582700000|2023-08-09 12:05:00|67913|67898|67945|67930|67949.6|67931.4|67910.2|67890.2|638
1691583000000|2023-08-09 12:10:00|67944.6|67929.6|67948.6|67933.6|67959.5|67943.5|67941.5|67921.5|552
1691583300000|2023-08-09 12:15:00|67947.9|67932.9|67977.8|67962.8|67978.6|67963.6|67945.6|67930.6|564
1691583600000|2023-08-09 12:20:00|67977.6|67962.6|67956|67941|67978|67963|67944.8|67929.8|708
1691583900000|2023-08-09 12:25:00|67956.1|67941.1|67934.4|67919.4|67956.2|67941.2|67930.3|67913.4|582
1691584200000|2023-08-09 12:30:00|67933.8|67918.8|67903|67888|67941|67926|67897.5|67882.5|653
1691584500000|2023-08-09 12:35:00|67903.1|67888.1|67876|67861|67910|67895|67869|67854|572
1691584800000|2023-08-09 12:40:00|67876.1|67861.1|67892.1|67877.1|67896.5|67881.5|67870.6|67855.3|683
1691585100000|2023-08-09 12:45:00|67892.2|67877.2|67867.6|67852.6|67896|67879.4|67861.9|67846.9|693
1691585400000|2023-08-09 12:50:00|67867.5|67852.5|67874|67859|67883.4|67868.4|67867.4|67852.4|576
1691585700000|2023-08-09 12:55:00|67874.3|67859.3|67857.8|67842.8|67900.8|67885.8|67856.2|67841.2|633
1691586000000|2023-08-09 13:00:00|67857.9|67842.9|67845.5|67830.5|67857.9|67842.9|67829.7|67814.7|617
1691586300000|2023-08-09 13:05:00|67845.6|67830.6|67825|67810|67855|67840|67822.3|67807.3|554
1691586600000|2023-08-09 13:10:00|67824.8|67809.8|67843.4|67828.4|67845.6|67829.5|67823.3|67808.3|507
1691586900000|2023-08-09 13:15:00|67843.3|67828.3|67845|67830|67865.2|67850.2|67843.3|67827.7|456
1691587200000|2023-08-09 13:20:00|67846|67831|67852.6|67837.6|67863.6|67848.6|67844.8|67829.8|583
1691587500000|2023-08-09 13:25:00|67853.3|67838.3|67845.2|67830.2|67855.8|67840.8|67834.9|67819.9|604
1691587800000|2023-08-09 13:30:00|67841.8|67826.8|67841.7|67826.7|67855.4|67840.4|67819.4|67804|768
1691588100000|2023-08-09 13:35:00|67841.5|67826.5|67855.3|67840.3|67856.2|67841.2|67835.3|67820.3|687
1691588400000|2023-08-09 13:40:00|67854.2|67839.2|67871.7|67856.7|67873.7|67858.7|67843.2|67828.2|589
1691588700000|2023-08-09 13:45:00|67872.7|67857.7|67890.6|67875.6|67891.8|67876.8|67869|67854|539
1691589000000|2023-08-09 13:50:00|67890.5|67875.5|67903.3|67888.3|67919.6|67904.6|67888.6|67873.6|697
1691589300000|2023-08-09 13:55:00|67903.6|67888.6|67866.3|67851.3|67904.1|67889.1|67857.6|67842.6|668
1691589600000|2023-08-09 14:00:00|67864.8|67849.8|67792.3|67777.3|67882.4|67867.4|67790.6|67775.6|793
1691589900000|2023-08-09 14:05:00|67790.2|67775.2|67808|67788|67815.4|67795.4|67772.8|67755.8|830
1691590200000|2023-08-09 14:10:00|67808.1|67788.1|67814.9|67799.9|67824|67809|67794.3|67779.3|683
1691590500000|2023-08-09 14:15:00|67814.5|67799.5|67808.2|67793.2|67824.4|67809.4|67795|67780|659
1691590800000|2023-08-09 14:20:00|67808.1|67793.1|67846.1|67831.1|67846.1|67831.1|67808|67793|623
1691591100000|2023-08-09 14:25:00|67845.9|67830.9|67854.1|67839.1|67873.9|67858.9|67841.9|67826.9|673
1691591400000|2023-08-09 14:30:00|67854.3|67839.3|67872.5|67857.5|67886.7|67871.7|67853.8|67838.8|680
1691591700000|2023-08-09 14:35:00|67872.4|67857.4|67848.4|67833.4|67882.8|67867.8|67846.2|67831.2|636
1691592000000|2023-08-09 14:40:00|67848.5|67833.5|67841.8|67826.8|67860.9|67845.9|67832.5|67817.5|668
1691592300000|2023-08-09 14:45:00|67842.2|67827.2|67852.1|67837.1|67855.7|67840.7|67834.4|67819.4|656
1691592600000|2023-08-09 14:50:00|67852|67837|67845.7|67830.7|67861|67846|67822.8|67806.9|750
1691592900000|2023-08-09 14:55:00|67846|67831|67852.9|67837.9|67854.4|67839.4|67829.6|67814.6|706
1691593200000|2023-08-09 15:00:00|67853.3|67838.3|67866.8|67851.8|67882.2|67867.2|67853.3|67835.9|758
1691593500000|2023-08-09 15:05:00|67866.6|67851.6|67826.4|67811.4|67870.2|67855.2|67823|67808|637
1691593800000|2023-08-09 15:10:00|67826|67811|67857.7|67842.7|67865.3|67850.3|67825.2|67808.9|613
1691594100000|2023-08-09 15:15:00|67857.3|67842.3|67868.7|67853.7|67879.3|67864.3|67854|67839|703
1691594400000|2023-08-09 15:20:00|67868.6|67853.6|67875.2|67860.2|67879|67864|67855.5|67840.5|673
1691594700000|2023-08-09 15:25:00|67874.9|67859.9|67879.1|67864.1|67890|67875|67872.4|67857.4|635
1691595000000|2023-08-09 15:30:00|67877.5|67862.5|67873|67858|67880.7|67865.7|67866.4|67851.4|594
1691595300000|2023-08-09 15:35:00|67872.9|67857.9|67842.1|67822.1|67873.6|67857.9|67838.5|67820.6|645
1691595600000|2023-08-09 15:40:00|67841.8|67821.8|67869.7|67854.7|67870.7|67855.7|67834|67817.6|666
1691595900000|2023-08-09 15:45:00|67869.9|67854.9|67882.2|67867.2|67884.6|67867.3|67865.6|67847.1|573
1691596200000|2023-08-09 15:50:00|67882.1|67867.1|67886.7|67871.7|67902.2|67887.2|67879.4|67864.4|631
1691596500000|2023-08-09 15:55:00|67887.4|67872.4|67904.8|67889.8|67905.9|67890.9|67873.7|67858.7|629
1691596800000|2023-08-09 16:00:00|67904.9|67889.9|67896.9|67881.9|67910.5|67895.5|67894.4|67879.4|519
1691597100000|2023-08-09 16:05:00|67896.7|67881.7|67868.2|67853.2|67898.2|67883.2|67858.2|67840.9|580
1691597400000|2023-08-09 16:10:00|67868.1|67853.1|67873.9|67858.9|67885.4|67869|67863.5|67846.5|532
1691597700000|2023-08-09 16:15:00|67874.1|67859.1|67879.2|67864.2|67887|67872|67868.4|67853.4|530
1691598000000|2023-08-09 16:20:00|67876.2|67861.2|67870.4|67855.4|67880.5|67865.5|67867.9|67852.9|558
1691598300000|2023-08-09 16:25:00|67870.3|67855.3|67882.8|67867.8|67888|67873|67868.1|67853.1|535
1691598600000|2023-08-09 16:30:00|67882.9|67867.9|67869.5|67854.5|67883|67868|67860.6|67845.6|486
1691598900000|2023-08-09 16:35:00|67869.7|67854.7|67872.2|67857.2|67872.6|67857.6|67861.1|67846.1|487
1691599200000|2023-08-09 16:40:00|67872.3|67857.3|67876.8|67861.8|67884.9|67869.9|67872.3|67857.3|567
1691599500000|2023-08-09 16:45:00|67876.5|67861.5|67866.4|67851.4|67880.5|67865.5|67861.6|67846.6|579
1691599800000|2023-08-09 16:50:00|67866.5|67851.5|67886.4|67871.4|67889.1|67874.1|67857.5|67842.5|522
1691600100000|2023-08-09 16:55:00|67886.2|67871.2|67876.9|67861.9|67889|67874|67874.9|67859.9|578
1691600400000|2023-08-09 17:00:00|67877.2|67862.2|67860.8|67845.8|67883.4|67868.4|67857.5|67837.5|583
1691600700000|2023-08-09 17:05:00|67860.9|67845.9|67828.8|67813.8|67862.6|67847.6|67825.1|67810.1|539
1691601000000|2023-08-09 17:10:00|67828.6|67813.6|67807.5|67792.5|67829.3|67814.3|67807|67792|512
1691601300000|2023-08-09 17:15:00|67807.4|67792.4|67820|67805|67826|67811|67795.3|67780.3|514
1691601600000|2023-08-09 17:20:00|67820.6|67805.6|67851.3|67836.3|67853.1|67838.1|67820.6|67805.6|558
1691601900000|2023-08-09 17:25:00|67851.4|67836.4|67882.1|67867.1|67884.3|67869.3|67851.1|67836.1|480
1691602200000|2023-08-09 17:30:00|67882|67867|67894.7|67879.7|67898.2|67883.2|67877.7|67862.7|502
1691602500000|2023-08-09 17:35:00|67894.6|67879.6|67883.6|67868.6|67899.4|67884.4|67867.6|67852.6|581
1691602800000|2023-08-09 17:40:00|67882|67867|67865.7|67850.7|67890|67875|67863.6|67848.6|516
1691603100000|2023-08-09 17:45:00|67865.8|67850.8|67873.6|67858.6|67878.7|67863.7|67864.6|67849.6|441
1691603400000|2023-08-09 17:50:00|67873.4|67858.4|67864.5|67849.5|67876|67861|67862.3|67847.3|473
1691603700000|2023-08-09 17:55:00|67864.6|67849.6|67873.7|67858.7|67874.6|67859.6|67862.2|67847.2|521
1691604000000|2023-08-09 18:00:00|67873.8|67858.8|67886.2|67871.2|67892.1|67877.1|67873.4|67858.4|481
1691604300000|2023-08-09 18:05:00|67886.1|67871.1|67884.6|67869.6|67890.2|67875.2|67873.5|67857.3|495
1691604600000|2023-08-09 18:10:00|67887|67872|67881.6|67866.6|67888.1|67873.1|67876.8|67861.8|466
1691604900000|2023-08-09 18:15:00|67881.7|67866.7|67892|67877|67892.8|67877.8|67881|67866|545
1691605200000|2023-08-09 18:20:00|67891.6|67876.6|67895.5|67880.5|67899.8|67884.8|67890.7|67875.7|561
1691605500000|2023-08-09 18:25:00|67895.3|67880.3|67892.1|67877.1|67901.2|67886.2|67888.3|67873.3|551
1691605800000|2023-08-09 18:30:00|67891.9|67876.9|67891.4|67876.4|67892.1|67877.1|67883.4|67868.4|531
1691606100000|2023-08-09 18:35:00|67891.3|67876.3|67885.2|67870.2|67891.4|67876.4|67880.7|67865.7|526
1691606400000|2023-08-09 18:40:00|67885.6|67870.6|67894.6|67879.6|67899.2|67882.9|67881.6|67866.6|522
1691606700000|2023-08-09 18:45:00|67894.7|67879.7|67891.9|67876.9|67901.6|67886.6|67889.8|67874.8|482
1691607000000|2023-08-09 18:50:00|67891.8|67876.8|67900|67885|67900|67885|67884.5|67869.5|499
1691607300000|2023-08-09 18:55:00|67899.9|67884.9|67901.4|67886.4|67903.4|67888.4|67896.5|67881.5|491
1691607600000|2023-08-09 19:00:00|67901.1|67886.1|67891|67876|67904.4|67889.4|67890.8|67875.8|584
1691607900000|2023-08-09 19:05:00|67890.9|67875.9|67885|67870|67894.9|67879.9|67878.7|67863.7|521
1691608200000|2023-08-09 19:10:00|67884.9|67869.9|67897.2|67882.2|67900.7|67885.7|67884.8|67869.8|443
1691608500000|2023-08-09 19:15:00|67897.5|67882.5|67891.6|67876.6|67900.8|67885.8|67888.5|67873.5|533
1691608800000|2023-08-09 19:20:00|67891.3|67876.3|67878.9|67863.9|67895|67878.3|67878.2|67861.8|545
1691609100000|2023-08-09 19:25:00|67878.6|67863.6|67874.7|67859.7|67879.4|67864.4|67868.9|67853.9|537
1691609400000|2023-08-09 19:30:00|67874.8|67859.8|67864.8|67849.8|67877.8|67862.8|67862.5|67844.9|521
1691609700000|2023-08-09 19:35:00|67864.7|67849.7|67868.8|67853.8|67869.1|67854.1|67862.3|67845.2|485
1691610000000|2023-08-09 19:40:00|67868.9|67853.9|67858.5|67843.5|67874.5|67857.4|67857.5|67841.3|527
1691610300000|2023-08-09 19:45:00|67858.4|67843.4|67879.8|67864.8|67882.8|67866.4|67858.4|67843.4|565
1691610600000|2023-08-09 19:50:00|67879.9|67864.9|67893.4|67878.4|67899.8|67882|67875|67860|517
1691610900000|2023-08-09 19:55:00|67895.3|67880.3|67911.2|67896.2|67912.4|67897|67895.1|67880.1|524
1691611200000|2023-08-09 20:00:00|67910.5|67895.5|67916|67896|67916.8|67896.8|67901.6|67883.9|449
1691611500000|2023-08-09 20:05:00|67916.2|67896.2|67911.7|67891.7|67919.8|67900.5|67910.3|67891.7|336
1691611800000|2023-08-09 20:10:00|67911.5|67891.5|67919.3|67899.3|67919.6|67900.6|67903.5|67886.5|311
1691612100000|2023-08-09 20:15:00|67919.6|67899.6|67922.5|67902.5|67923.4|67903.8|67911.5|67894.2|376
1691612400000|2023-08-09 20:20:00|67922.6|67902.6|67914.4|67894.4|67922.9|67902.9|67911.7|67893.8|298
1691612700000|2023-08-09 20:25:00|67914.3|67894.3|67914.5|67894.5|67914.7|67894.9|67907.2|67889.6|329
1691613000000|2023-08-09 20:30:00|67914.6|67894.6|67921.2|67901.2|67924.3|67904.3|67914.6|67894.6|332
1691613300000|2023-08-09 20:35:00|67921.5|67901.5|67926|67906|67927.4|67909|67920.5|67900.5|338
1691613600000|2023-08-09 20:40:00|67926.2|67906.2|67922.1|67902.1|67929|67910.8|67921.3|67901.3|279
1691613900000|2023-08-09 20:45:00|67921.7|67901.7|67917.7|67897.7|67922.7|67902.7|67916.2|67896.2|324
1691614200000|2023-08-09 20:50:00|67917.6|67897.6|67913.8|67893.8|67918.2|67898.2|67912.7|67892.7|228
1691614500000|2023-08-09 20:55:00|67913.7|67893.7|67915.3|67888|67916.3|67896|67910.7|67887.7|323
1691614800000|2023-08-09 21:00:00|67932|67869.8|67892.7|67831|67950.3|67869.8|67891.2|67830.6|40
1691615100000|2023-08-09 21:05:00|67893.2|67827.5|67915|67865|67938.3|67876.6|67887.8|67820.4|248
1691615400000|2023-08-09 21:10:00|67914.9|67865.1|67907.7|67866.8|67917.3|67878.2|67903.5|67864.4|205
1691615700000|2023-08-09 21:15:00|67907.2|67866.9|67923.1|67870.9|67925.5|67870.9|67903.1|67863.1|83
1691616000000|2023-08-09 21:20:00|67922.4|67866.5|67914.7|67867.6|67933.5|67875.4|67911|67863|130
1691616300000|2023-08-09 21:25:00|67914.9|67867.5|67913.1|67864.8|67915.8|67869.3|67910.5|67864.7|86
1691616600000|2023-08-09 21:30:00|67913|67864.9|67913.2|67869.3|67917.2|67870.3|67912.1|67864.8|48
1691616900000|2023-08-09 21:35:00|67913.3|67869.1|67912.6|67867.9|67913.7|67869.5|67911.8|67866.6|55
1691617200000|2023-08-09 21:40:00|67913.8|67869.4|67922.9|67867.2|67923.6|67872.7|67911.8|67865.6|85
1691617500000|2023-08-09 21:45:00|67921.4|67867.6|67911.3|67863.5|67922.1|67871.1|67900.4|67851.4|480
1691617800000|2023-08-09 21:50:00|67910.9|67863.3|67913.2|67866.3|67917.7|67869.1|67910.4|67860.7|219
1691618100000|2023-08-09 21:55:00|67912.9|67866.4|67896.9|67866.9|67915.4|67873|67893.7|67863.1|479
1691618400000|2023-08-09 22:00:00|67897|67866.6|67890.1|67869.3|67897.1|67873|67888.2|67864.8|222
1691618700000|2023-08-09 22:05:00|67890.2|67869.1|67891.9|67871.9|67892.2|67872.2|67889.5|67869|84
1691619000000|2023-08-09 22:10:00|67891.7|67871.7|67882.9|67862.9|67892.3|67872.3|67881.2|67861.9|165
1691619300000|2023-08-09 22:15:00|67883.4|67863.4|67883.8|67863.8|67886.8|67866.8|67883|67863|138
1691619600000|2023-08-09 22:20:00|67883.7|67863.7|67884.4|67864.4|67887.7|67867.7|67881.5|67861.5|202
1691619900000|2023-08-09 22:25:00|67884.5|67864.5|67880.9|67860.9|67884.7|67864.7|67879.8|67859.8|196
1691620200000|2023-08-09 22:30:00|67881|67861|67888.2|67868.2|67889.3|67869.3|67879.7|67859.7|184
1691620500000|2023-08-09 22:35:00|67888.3|67868.3|67892.2|67872.2|67892.5|67872.5|67888.1|67868.1|170
1691620800000|2023-08-09 22:40:00|67892.1|67872.1|67892|67872|67892.3|67872.3|67887.9|67867.9|135
1691621100000|2023-08-09 22:45:00|67891.9|67871.9|67888.1|67868.1|67892.6|67872.6|67887.2|67867.2|215
1691621400000|2023-08-09 22:50:00|67888|67868|67887|67867|67892.7|67872.7|67886.6|67866.6|267
1691621700000|2023-08-09 22:55:00|67886.9|67866.9|67891.3|67871.3|67891.6|67871.6|67886.7|67866.7|206
1691622000000|2023-08-09 23:00:00|67891.2|67871.2|67895|67875|67899.2|67879.2|67891.2|67871.2|269
1691622300000|2023-08-09 23:05:00|67895.1|67875.1|67895.6|67875.6|67896.3|67876.3|67893.3|67873.3|217
1691622600000|2023-08-09 23:10:00|67895.5|67875.5|67895.4|67875.4|67896.7|67876.7|67894.6|67874.6|183
1691622900000|2023-08-09 23:15:00|67895.3|67875.3|67895.9|67875.9|67897|67877|67894.1|67874.1|142
1691623200000|2023-08-09 23:20:00|67896|67876|67896.7|67876.7|67902.5|67882.5|67895.4|67875.4|140
1691623500000|2023-08-09 23:25:00|67896.8|67876.8|67895.7|67875.7|67896.8|67876.8|67893.5|67873.5|197
1691623800000|2023-08-09 23:30:00|67896|67876|67889.6|67869.6|67896|67876|67888.9|67868.9|119
1691624100000|2023-08-09 23:35:00|67889.7|67869.7|67888.1|67868.1|67892.2|67872.2|67887.3|67867.3|171
1691624400000|2023-08-09 23:40:00|67888.2|67868.2|67891.5|67871.5|67891.9|67871.9|67886.4|67866.4|172
1691624700000|2023-08-09 23:45:00|67891.6|67871.6|67893.1|67873.1|67894.9|67874.9|67889.1|67869.1|165
1691625000000|2023-08-09 23:50:00|67893.2|67873.2|67889|67869|67893.3|67873.3|67888.2|67868.2|169
1691625300000|2023-08-09 23:55:00|67889.1|67869.1|67883.2|67863.2|67889.4|67869.4|67882|67862|161
1691625600000|2023-08-10 00:00:00|67883.4|67863.4|67901.4|67881.4|67904.3|67884.3|67882.2|67862.2|417
1691625900000|2023-08-10 00:05:00|67901.2|67881.2|67911|67891|67914.6|67894.6|67899.6|67879.6|389
1691626200000|2023-08-10 00:10:00|67911.2|67891.2|67914.1|67894.1|67914.1|67894.1|67908.3|67888.3|272
1691626500000|2023-08-10 00:15:00|67914.2|67894.2|67925.5|67905.5|67925.7|67905.7|67912.7|67892.7|312
1691626800000|2023-08-10 00:20:00|67925.4|67905.4|67928.6|67908.6|67937.6|67917.6|67925.2|67905.2|308
1691627100000|2023-08-10 00:25:00|67928.4|67908.4|67930.7|67910.7|67931.6|67911.6|67920.3|67900.3|277
1691627400000|2023-08-10 00:30:00|67930.8|67910.8|67945.3|67925.3|67945.3|67925.3|67926.9|67906.9|322
1691627700000|2023-08-10 00:35:00|67945.4|67925.4|67941.9|67921.9|67947.2|67927.2|67935.6|67915.6|297
1691628000000|2023-08-10 00:40:00|67941.8|67921.8|67932.3|67912.3|67942.2|67922.2|67929.7|67909.7|271
1691628300000|2023-08-10 00:45:00|67932.4|67912.4|67924.8|67904.8|67932.4|67912.4|67921|67901|331
1691628600000|2023-08-10 00:50:00|67924.7|67904.7|67909.5|67889.5|67925.4|67905.4|67905.9|67885.9|442
1691628900000|2023-08-10 00:55:00|67907.9|67887.9|67923.5|67903.5|67928.9|67908.9|67906.3|67886.3|435
1691629200000|2023-08-10 01:00:00|67923.6|67903.6|67925.4|67905.4|67933.2|67913.2|67916.8|67896.8|444
1691629500000|2023-08-10 01:05:00|67925.5|67905.5|67927|67907|67933.1|67913.1|67922|67902|381
1691629800000|2023-08-10 01:10:00|67927.3|67907.3|67936.1|67916.1|67938.5|67918.5|67922.2|67902.2|444
1691630100000|2023-08-10 01:15:00|67936|67916|67924.4|67904.4|67942.1|67922.1|67914.6|67894.6|463
1691630400000|2023-08-10 01:20:00|67924.5|67904.5|67924.5|67904.5|67932.4|67912.4|67922.9|67902.9|394
1691630700000|2023-08-10 01:25:00|67924.3|67904.3|67914.1|67894.1|67926.9|67906.9|67913.2|67893.2|414
1691631000000|2023-08-10 01:30:00|67914.2|67894.2|67900.4|67880.4|67915.3|67895.3|67897.5|67877.5|566
1691631300000|2023-08-10 01:35:00|67900.3|67880.3|67903.5|67883.5|67904.8|67884.8|67891.7|67871.7|537
1691631600000|2023-08-10 01:40:00|67903.9|67883.9|67911.5|67891.5|67916|67896|67899|67879|487
1691631900000|2023-08-10 01:45:00|67911.4|67891.4|67907.8|67887.8|67911.7|67891.7|67897.9|67877.9|476
1691632200000|2023-08-10 01:50:00|67907.9|67887.9|67918.3|67898.3|67922|67902|67906.9|67886.9|455
1691632500000|2023-08-10 01:55:00|67918.2|67898.2|67910.1|67890.1|67919.3|67899.3|67905.3|67885.3|424
1691632800000|2023-08-10 02:00:00|67910.3|67890.3|67908.6|67888.6|67920|67900|67908.6|67888.6|486
1691633100000|2023-08-10 02:05:00|67908.4|67888.4|67905.4|67885.4|67908.5|67888.5|67892.4|67872.4|434
1691633400000|2023-08-10 02:10:00|67905.5|67885.5|67877.4|67857.4|67906|67886|67877.1|67857.1|397
1691633700000|2023-08-10 02:15:00|67877.5|67857.5|67875.4|67855.4|67880.5|67860.5|67870.8|67850.8|430
1691634000000|2023-08-10 02:20:00|67875.3|67855.3|67876.8|67856.8|67880|67860|67872.5|67852.5|411
1691634300000|2023-08-10 02:25:00|67877|67857|67875.4|67855.4|67885.8|67865.8|67874.9|67854.9|449
1691634600000|2023-08-10 02:30:00|67875.3|67855.3|67867.5|67847.5|67877.9|67857.9|67862.5|67842.5|388
1691634900000|2023-08-10 02:35:00|67867.6|67847.6|67871.6|67851.6|67874.3|67854.3|67864|67844.8|358
1691635200000|2023-08-10 02:40:00|67871.5|67851.5|67891.2|67871.2|67891.6|67871.6|67870.3|67850.3|393
1691635500000|2023-08-10 02:45:00|67891.3|67871.3|67875.8|67855.8|67891.8|67871.8|67871.7|67851.7|355
1691635800000|2023-08-10 02:50:00|67875.9|67855.9|67872.7|67852.7|67878.4|67858.4|67869.8|67849.8|356
1691636100000|2023-08-10 02:55:00|67872.6|67852.6|67872.8|67852.8|67874.4|67854.4|67867.2|67847.2|467
1691636400000|2023-08-10 03:00:00|67872.7|67852.7|67867.1|67847.1|67874.7|67854.7|67864.2|67844.2|322
1691636700000|2023-08-10 03:05:00|67866.8|67846.8|67866.2|67846.2|67871.2|67851.2|67861.9|67841.9|337
1691637000000|2023-08-10 03:10:00|67866.8|67846.8|67856.4|67836.4|67867.7|67847.7|67854|67834|417
1691637300000|2023-08-10 03:15:00|67856.3|67836.3|67863.2|67843.2|67867|67847|67855.6|67835.6|328
1691637600000|2023-08-10 03:20:00|67863.3|67843.3|67863.9|67843.9|67864.3|67844.3|67860.1|67840.1|334
1691637900000|2023-08-10 03:25:00|67863.8|67843.8|67875.6|67855.6|67877.2|67857.2|67860.9|67840.9|427
1691638200000|2023-08-10 03:30:00|67875.7|67855.7|67869.9|67849.9|67878.3|67858.3|67860.9|67840.9|390
1691638500000|2023-08-10 03:35:00|67870.1|67850.1|67869.1|67849.1|67873.8|67853.8|67867.2|67847.7|309
1691638800000|2023-08-10 03:40:00|67869.2|67849.2|67867.8|67847.8|67872.8|67852.8|67865.7|67846.2|270
1691639100000|2023-08-10 03:45:00|67867.9|67847.9|67869|67849|67871.7|67851.7|67866.1|67846.1|333
1691639400000|2023-08-10 03:50:00|67869.1|67849.1|67870.1|67850.1|67870.6|67850.6|67867|67847|290
1691639700000|2023-08-10 03:55:00|67870.2|67850.2|67871.4|67851.4|67874.7|67854.7|67869.7|67849.7|366
1691640000000|2023-08-10 04:00:00|67871.5|67851.5|67850|67830|67871.5|67851.5|67843.8|67823.8|417
1691640300000|2023-08-10 04:05:00|67850.1|67830.1|67833.7|67813.7|67850.9|67830.9|67828.8|67808.8|432
1691640600000|2023-08-10 04:10:00|67834.1|67814.1|67836.3|67816.3|67842.1|67822.1|67834.1|67814.1|292
1691640900000|2023-08-10 04:15:00|67836.2|67816.2|67819.8|67799.8|67836.8|67816.8|67819.3|67799.3|356
1691641200000|2023-08-10 04:20:00|67819.7|67799.7|67816.4|67796.4|67823.7|67803.7|67816.1|67796.1|319
1691641500000|2023-08-10 04:25:00|67816.6|67796.6|67828.1|67808.1|67829.7|67809.7|67815.4|67795.4|348
1691641800000|2023-08-10 04:30:00|67827.7|67807.7|67834.9|67814.9|67836|67816|67827.7|67807.7|354
1691642100000|2023-08-10 04:35:00|67834.8|67814.8|67837.8|67817.8|67843.4|67823.4|67833.3|67813.3|404
1691642400000|2023-08-10 04:40:00|67837.9|67817.9|67844.8|67824.8|67845.6|67825.6|67831.7|67811.7|321
1691642700000|2023-08-10 04:45:00|67844.5|67824.5|67854.4|67834.4|67858|67838|67844|67824|357
1691643000000|2023-08-10 04:50:00|67854.2|67834.2|67857.8|67837.8|67859.2|67839.2|67853.9|67833.9|318
1691643300000|2023-08-10 04:55:00|67857.7|67837.7|67869.8|67849.8|67870.4|67850.4|67857.2|67837.2|422
1691643600000|2023-08-10 05:00:00|67869.7|67849.7|67869.2|67854.2|67869.9|67854.8|67857.4|67841.2|418
1691643900000|2023-08-10 05:05:00|67869.3|67854.3|67865.3|67845.3|67874.2|67858.2|67864.9|67845|462
1691644200000|2023-08-10 05:10:00|67865.4|67845.4|67867.5|67847.5|67872.9|67856|67864.6|67844.6|389
1691644500000|2023-08-10 05:15:00|67867.4|67847.4|67850.8|67830.8|67868.1|67852.2|67848.4|67830.7|424
1691644800000|2023-08-10 05:20:00|67850.7|67830.7|67841.7|67821.7|67853.8|67835.6|67839.9|67819.9|475
1691645100000|2023-08-10 05:25:00|67841.8|67821.8|67842.2|67822.2|67844.6|67825.9|67839.6|67819.6|418
1691645400000|2023-08-10 05:30:00|67842.7|67822.7|67844.6|67824.6|67856.1|67836.1|67841.6|67821.6|477
1691645700000|2023-08-10 05:35:00|67844|67824|67838|67818|67844.3|67824.3|67835.2|67815.2|412
1691646000000|2023-08-10 05:40:00|67837.9|67817.9|67848.6|67828.6|67857.7|67837.7|67837.8|67817.8|416
1691646300000|2023-08-10 05:45:00|67848.7|67828.7|67842.6|67827.6|67850.4|67831.6|67839.7|67822|443
1691646600000|2023-08-10 05:50:00|67842.7|67827.7|67845.1|67830.1|67848.5|67832.9|67831.7|67815|391
1691646900000|2023-08-10 05:55:00|67847.7|67827.7|67839.2|67819.2|67847.7|67827.7|67838.2|67818.2|472
1691647200000|2023-08-10 06:00:00|67839.4|67819.4|67830.7|67810.7|67852.7|67832.7|67824|67804|620
1691647500000|2023-08-10 06:05:00|67832.5|67812.5|67817.7|67797.7|67832.5|67812.5|67806.5|67786.5|515
1691647800000|2023-08-10 06:10:00|67817.8|67797.8|67794.3|67774.3|67819.6|67799.6|67792.7|67772.7|528
1691648100000|2023-08-10 06:15:00|67794.6|67774.6|67804.2|67784.2|67807.7|67791.5|67794|67774|431
1691648400000|2023-08-10 06:20:00|67804|67784|67801.2|67781.2|67806.8|67786.8|67788.3|67768.3|447
1691648700000|2023-08-10 06:25:00|67801.4|67781.4|67789.2|67774.2|67801.7|67783.1|67772.8|67757.8|509
1691649000000|2023-08-10 06:30:00|67789.1|67774.1|67793.1|67778.1|67798.2|67783.2|67786.9|67769.6|484
1691649300000|2023-08-10 06:35:00|67793.4|67778.4|67787.4|67772.4|67796.9|67781.9|67781.9|67766.9|471
1691649600000|2023-08-10 06:40:00|67787.2|67772.2|67782.1|67767.1|67796.3|67781.3|67776.4|67761.4|509
1691649900000|2023-08-10 06:45:00|67782|67767|67773.7|67758.7|67786.8|67771.8|67751.9|67736.9|507
1691650200000|2023-08-10 06:50:00|67773.8|67758.8|67782.9|67767.9|67786.2|67771.2|67773.3|67758.3|336
1691650500000|2023-08-10 06:55:00|67783|67768|67781.9|67761.9|67789.1|67774.1|67761.6|67741.6|520
1691650800000|2023-08-10 07:00:00|67782.1|67762.1|67712.4|67697.4|67790.5|67771.2|67704.7|67686.7|702
1691651100000|2023-08-10 07:05:00|67712.8|67697.8|67695.3|67680.3|67712.8|67697.8|67672.6|67657.6|702
1691651400000|2023-08-10 07:10:00|67695.5|67680.5|67673.3|67658.3|67697.5|67682.5|67669|67654|596
1691651700000|2023-08-10 07:15:00|67673.6|67658.6|67647.2|67632.2|67679.6|67664.2|67637|67621.4|776
1691652000000|2023-08-10 07:20:00|67647.1|67632.1|67652.5|67632.5|67654.7|67636.4|67631.3|67614.7|740
1691652300000|2023-08-10 07:25:00|67652.6|67632.6|67680.7|67665.7|67680.7|67665.7|67647.6|67632.6|614
1691652600000|2023-08-10 07:30:00|67680.2|67665.2|67689.1|67669.1|67689.2|67673.6|67664.2|67649.2|649
1691652900000|2023-08-10 07:35:00|67689.2|67669.2|67691.4|67676.4|67695.1|67677.8|67680|67662.5|616
1691653200000|2023-08-10 07:40:00|67691.3|67676.3|67682.5|67662.5|67694.8|67677.4|67674.1|67659.1|619
1691653500000|2023-08-10 07:45:00|67682.4|67662.4|67695|67680|67700.8|67685.8|67679.8|67662.2|604
1691653800000|2023-08-10 07:50:00|67694.9|67679.9|67697.4|67682.4|67711.5|67696.5|67690.5|67672.4|585
1691654100000|2023-08-10 07:55:00|67698.6|67683.6|67696.7|67676.7|67707.2|67687.2|67688.4|67668.4|592
1691654400000|2023-08-10 08:00:00|67697.2|67677.2|67686.5|67671.5|67697.8|67680.3|67682|67665.3|644
1691654700000|2023-08-10 08:05:00|67686.6|67671.6|67658.6|67643.6|67687.4|67672.4|67639.5|67622.6|663
1691655000000|2023-08-10 08:10:00|67658.7|67643.7|67670.6|67655.6|67673.4|67658.4|67648.7|67633.7|555
1691655300000|2023-08-10 08:15:00|67670.4|67655.4|67640.7|67625.7|67671.3|67656.3|67636.8|67621.8|514
1691655600000|2023-08-10 08:20:00|67640.6|67625.6|67600.9|67580.9|67640.8|67625.8|67596.2|67579.2|626
1691655900000|2023-08-10 08:25:00|67601|67581|67609.4|67589.4|67609.7|67592.1|67584.9|67569.9|612
1691656200000|2023-08-10 08:30:00|67609|67589|67611.5|67596.5|67622.5|67607.5|67597.4|67582.4|568
1691656500000|2023-08-10 08:35:00|67611.3|67596.3|67612.5|67597.5|67625.1|67610.1|67599|67584|606
1691656800000|2023-08-10 08:40:00|67612.4|67597.4|67616.7|67601.7|67619.2|67601.9|67601.2|67583.3|500
1691657100000|2023-08-10 08:45:00|67616.6|67601.6|67640|67625|67648.4|67630.1|67616.6|67601.6|487
1691657400000|2023-08-10 08:50:00|67639.9|67624.9|67629.4|67614.4|67640.5|67625.5|67623.8|67603.8|545
1691657700000|2023-08-10 08:55:00|67630.2|67615.2|67635.4|67615.4|67640.1|67625.1|67617|67599.6|595
1691658000000|2023-08-10 09:00:00|67635.6|67615.6|67622.2|67607.2|67636.6|67621.6|67621.6|67603.8|571
1691658300000|2023-08-10 09:05:00|67622.1|67607.1|67610.6|67595.6|67636.2|67621.2|67607.2|67592.2|540
1691658600000|2023-08-10 09:10:00|67610.5|67595.5|67598.9|67583.9|67614.1|67599.1|67598.8|67583.8|470
1691658900000|2023-08-10 09:15:00|67600|67585|67613.2|67598.2|67618.3|67602.2|67596.4|67581.4|485
1691659200000|2023-08-10 09:20:00|67613.5|67598.5|67613.8|67598.8|67616.8|67601.8|67594.6|67579.6|456
1691659500000|2023-08-10 09:25:00|67613.9|67598.9|67622.4|67607.4|67623.9|67608.9|67607.1|67592.1|457
1691659800000|2023-08-10 09:30:00|67622.2|67607.2|67634.1|67619.1|67635.3|67620.3|67619.2|67604.2|404
1691660100000|2023-08-10 09:35:00|67634.2|67619.2|67618.8|67603.8|67634.7|67619.7|67616.7|67601.7|415
1691660400000|2023-08-10 09:40:00|67619.2|67604.2|67637.1|67622.1|67638.9|67623.9|67618.8|67603.8|465
1691660700000|2023-08-10 09:45:00|67638.1|67623.1|67636.2|67621.2|67652|67637|67632|67617|468
1691661000000|2023-08-10 09:50:00|67636.4|67621.4|67631.4|67616.4|67636.9|67621.4|67627|67612|423
1691661300000|2023-08-10 09:55:00|67631.7|67616.7|67630.2|67610.2|67631.7|67616.7|67616.4|67599.8|540
1691661600000|2023-08-10 10:00:00|67629|67609|67624.9|67609.9|67631.3|67616.3|67619.7|67600.1|484
1691661900000|2023-08-10 10:05:00|67625.5|67610.5|67624|67609|67635.4|67620.4|67621|67606|425
1691662200000|2023-08-10 10:10:00|67624.1|67609.1|67620.5|67605.5|67624.4|67609.4|67611.3|67595.2|491
1691662500000|2023-08-10 10:15:00|67620.4|67605.4|67617.6|67602.6|67626.7|67611.7|67613.4|67595|530
1691662800000|2023-08-10 10:20:00|67617.5|67602.5|67621.4|67606.4|67627.1|67610.1|67609.8|67594.8|468
1691663100000|2023-08-10 10:25:00|67621.5|67606.5|67609.1|67594.1|67622.6|67607.6|67605.6|67590.6|463
1691663400000|2023-08-10 10:30:00|67609.3|67594.3|67592.6|67577.6|67611.5|67596.5|67590.6|67575.6|439
1691663700000|2023-08-10 10:35:00|67592.5|67577.5|67588.8|67573.8|67599|67583.8|67581.9|67566.9|487
1691664000000|2023-08-10 10:40:00|67589.1|67574.1|67588.8|67573.8|67591|67576|67577.8|67562.8|478
1691664300000|2023-08-10 10:45:00|67588.9|67573.9|67586.2|67571.2|67588.9|67573.9|67578.8|67563.8|392
1691664600000|2023-08-10 10:50:00|67586.1|67571.1|67580.8|67565.8|67591.8|67576.8|67576.5|67558.7|499
1691664900000|2023-08-10 10:55:00|67580.7|67565.7|67574.6|67559.6|67586.2|67571.2|67574.5|67559.5|500
1691665200000|2023-08-10 11:00:00|67573.6|67558.6|67578.5|67563.5|67578.9|67563.9|67564.7|67549.7|478
1691665500000|2023-08-10 11:05:00|67578.4|67563.4|67569.4|67554.4|67578.7|67563.7|67563.3|67548.3|513
1691665800000|2023-08-10 11:10:00|67569.5|67554.5|67578.7|67563.7|67588.9|67573.9|67568.4|67553.4|423
1691666100000|2023-08-10 11:15:00|67578.6|67563.6|67580.4|67565.4|67587.3|67570.1|67571.8|67556.8|459
1691666400000|2023-08-10 11:20:00|67580.5|67565.5|67586.9|67571.9|67589.9|67574.9|67569.2|67554.2|357
1691666700000|2023-08-10 11:25:00|67586.8|67571.8|67588.7|67573.7|67592.9|67577.9|67570.8|67555.8|443
1691667000000|2023-08-10 11:30:00|67588.8|67573.8|67583.6|67568.6|67593.6|67578.6|67582.3|67567.3|423
1691667300000|2023-08-10 11:35:00|67583.7|67568.7|67582.9|67567.9|67593.2|67578.2|67578.7|67563.7|437
1691667600000|2023-08-10 11:40:00|67583.6|67568.6|67608|67588|67612.3|67597.3|67581.7|67566.7|545
1691667900000|2023-08-10 11:45:00|67608.2|67588.2|67626.9|67611.9|67627|67612|67596.4|67581.4|437
1691668200000|2023-08-10 11:50:00|67626.8|67611.8|67624.4|67609.4|67641.2|67624.7|67607.9|67592.9|604
1691668500000|2023-08-10 11:55:00|67624.5|67609.5|67642.6|67627.6|67655.2|67640.2|67624.5|67609.5|601
1691668800000|2023-08-10 12:00:00|67642.7|67627.7|67617.3|67602.3|67645.1|67630.1|67614.6|67599.6|634
1691669100000|2023-08-10 12:05:00|67617.4|67602.4|67630.9|67615.9|67641.1|67626.1|67614.9|67599.9|526
1691669400000|2023-08-10 12:10:00|67630.7|67615.7|67604.6|67589.6|67633.7|67618.7|67602.8|67586.1|601
1691669700000|2023-08-10 12:15:00|67605.1|67590.1|67598.8|67583.8|67610.3|67593.8|67581.9|67565.3|564
1691670000000|2023-08-10 12:20:00|67597.2|67582.2|67589.5|67574.5|67605.7|67590.7|67587|67571.8|648
1691670300000|2023-08-10 12:25:00|67589.2|67574.2|67605.8|67561.8|67639.5|67596.6|67589.2|67535.9|737
1691670600000|2023-08-10 12:30:00|67612.5|67513.5|67517.1|67497.1|67619.1|67520.1|67349.7|67329.7|1145
1691670900000|2023-08-10 12:35:00|67517|67497|67545.4|67525.4|67548.9|67528.9|67435.4|67416|1085
1691671200000|2023-08-10 12:40:00|67545.7|67525.7|67634.4|67614.4|67679.1|67659.1|67540.2|67520.2|1102
1691671500000|2023-08-10 12:45:00|67636.7|67616.7|67552.1|67532.1|67681|67661|67529.6|67514.5|1008
1691671800000|2023-08-10 12:50:00|67551|67531|67490.5|67470.5|67573.2|67557.7|67483.1|67463.1|912
1691672100000|2023-08-10 12:55:00|67489|67469|67490.9|67470.9|67545.1|67525.1|67473.5|67458|904
1691672400000|2023-08-10 13:00:00|67495|67475|67544.6|67529.6|67559.7|67539.7|67466.4|67449.3|988
1691672700000|2023-08-10 13:05:00|67544.7|67529.7|67592.3|67577.3|67628.2|67611.3|67527.6|67507.6|927
1691673000000|2023-08-10 13:10:00|67596.5|67581.5|67607.2|67592.2|67636.2|67619.5|67588.2|67573.2|972
1691673300000|2023-08-10 13:15:00|67606.8|67591.8|67563.5|67548.5|67617.6|67602.3|67561.4|67546.4|844
1691673600000|2023-08-10 13:20:00|67563|67548|67638|67623|67648.8|67633.8|67547.1|67532.1|848
1691673900000|2023-08-10 13:25:00|67639.1|67624.1|67648.6|67633.6|67700|67685|67625.4|67610.4|902
1691674200000|2023-08-10 13:30:00|67649.4|67634.4|67647.9|67632.9|67676.3|67656.3|67633.2|67613.2|950
1691674500000|2023-08-10 13:35:00|67648.2|67633.2|67591.5|67576.5|67648.2|67633.2|67568.4|67553.4|938
1691674800000|2023-08-10 13:40:00|67591.6|67576.6|67575.1|67560.1|67594.6|67579.6|67563.3|67548.3|865
1691675100000|2023-08-10 13:45:00|67574.6|67559.6|67563.7|67548.7|67594.7|67574.7|67534.3|67519.3|892
1691675400000|2023-08-10 13:50:00|67563.8|67548.8|67564.5|67549.5|67582.1|67567.1|67547.3|67531.5|825
1691675700000|2023-08-10 13:55:00|67562.8|67547.8|67504.5|67489.5|67567.8|67552.8|67500.8|67485.8|835
1691676000000|2023-08-10 14:00:00|67505.1|67490.1|67496.8|67481.8|67523.5|67508.5|67481.2|67461.2|937
1691676300000|2023-08-10 14:05:00|67496.4|67481.4|67561.6|67546.6|67570.4|67554.8|67493.6|67478.6|783
1691676600000|2023-08-10 14:10:00|67560.8|67545.8|67580.9|67560.9|67604.7|67588.9|67559.6|67544.4|842
1691676900000|2023-08-10 14:15:00|67581|67561|67586.2|67571.2|67600.3|67580.5|67539.6|67521.7|813
1691677200000|2023-08-10 14:20:00|67586.6|67571.6|67596|67581|67606|67591|67567.4|67552.4|845
1691677500000|2023-08-10 14:25:00|67596.1|67581.1|67572.2|67557.2|67600.7|67585.7|67560.1|67545.1|738
1691677800000|2023-08-10 14:30:00|67572.1|67557.1|67566.2|67551.2|67581.1|67566.1|67556.1|67541.1|762
1691678100000|2023-08-10 14:35:00|67565|67550|67581.1|67566.1|67596.8|67581.8|67546.3|67531.3|755
1691678400000|2023-08-10 14:40:00|67581.2|67566.2|67581.3|67566.3|67595|67580|67567.2|67552.2|782
1691678700000|2023-08-10 14:45:00|67581.4|67566.4|67641.6|67626.6|67666.8|67648.2|67581.4|67566.4|906
1691679000000|2023-08-10 14:50:00|67643|67628|67641.2|67626.2|67670.5|67655.5|67619.4|67604.4|894
1691679300000|2023-08-10 14:55:00|67641.5|67626.5|67636.6|67621.6|67645.4|67630.4|67619.1|67604.1|856
1691679600000|2023-08-10 15:00:00|67636.5|67621.5|67667.9|67652.9|67674|67659|67636|67621|840
1691679900000|2023-08-10 15:05:00|67668.6|67653.6|67671.6|67656.6|67692.3|67677.3|67656.9|67641.9|784
1691680200000|2023-08-10 15:10:00|67670.6|67655.6|67675.2|67660.2|67689.9|67669.9|67648.1|67633.1|751
1691680500000|2023-08-10 15:15:00|67674.2|67659.2|67674.1|67659.1|67687.3|67669.5|67666.6|67651.3|759
1691680800000|2023-08-10 15:20:00|67674|67659|67650.2|67635.2|67693.8|67678.4|67650|67635|766
1691681100000|2023-08-10 15:25:00|67648.9|67633.9|67635.3|67615.3|67656.6|67641.6|67627.8|67610|746
1691681400000|2023-08-10 15:30:00|67635.2|67615.2|67633.7|67618.7|67641.1|67623.7|67620.3|67602.1|678
1691681700000|2023-08-10 15:35:00|67633.5|67618.5|67636.9|67616.9|67644.1|67625.6|67627.7|67609.5|645
1691682000000|2023-08-10 15:40:00|67638.3|67618.3|67632.3|67612.3|67641.5|67621.5|67613.2|67594.4|674
1691682300000|2023-08-10 15:45:00|67631.5|67611.5|67624.6|67604.6|67653.4|67633.4|67611.2|67594.1|744
1691682600000|2023-08-10 15:50:00|67625|67605|67661.6|67646.6|67661.6|67646.6|67620.9|67604.7|716
1691682900000|2023-08-10 15:55:00|67661.4|67646.4|67653.6|67638.6|67672|67657|67648.8|67633.8|550
1691683200000|2023-08-10 16:00:00|67653.7|67638.7|67660.8|67645.8|67665.8|67650.8|67643.5|67628.5|677
1691683500000|2023-08-10 16:05:00|67661.2|67646.2|67659.2|67644.2|67668.4|67653.3|67648.9|67628.9|573
1691683800000|2023-08-10 16:10:00|67659.7|67644.7|67670.1|67655.1|67670.5|67655.5|67646.3|67631.3|590
1691684100000|2023-08-10 16:15:00|67671.5|67656.5|67660.6|67640.6|67675.2|67658.2|67660.1|67640.3|529
1691684400000|2023-08-10 16:20:00|67660.5|67640.5|67660.3|67640.3|67671.9|67656.9|67652.3|67637.3|571
1691684700000|2023-08-10 16:25:00|67660.5|67640.5|67672.2|67657.2|67678.6|67663.6|67657.5|67640.3|599
1691685000000|2023-08-10 16:30:00|67672.7|67657.7|67659.6|67644.6|67679.1|67664.1|67657.7|67642.7|574
1691685300000|2023-08-10 16:35:00|67659.5|67644.5|67627.1|67612.1|67669.2|67654.2|67624.1|67609.1|557
1691685600000|2023-08-10 16:40:00|67627.2|67612.2|67634.9|67619.9|67652.7|67634.7|67625.3|67610.3|583
1691685900000|2023-08-10 16:45:00|67635.6|67620.6|67629.2|67614.2|67637.6|67622.6|67625.4|67610.4|471
1691686200000|2023-08-10 16:50:00|67629.3|67614.3|67653.4|67638.4|67657.1|67642.1|67628.7|67613.7|455
1691686500000|2023-08-10 16:55:00|67653.3|67638.3|67661.8|67646.8|67673.5|67658.5|67646.2|67631.2|641
1691686800000|2023-08-10 17:00:00|67663.8|67648.8|67683.7|67668.7|67691.1|67673.7|67656.2|67641.2|684
1691687100000|2023-08-10 17:05:00|67683.6|67668.6|67685.5|67670.5|67687.2|67672.2|67674.2|67659.2|621
1691687400000|2023-08-10 17:10:00|67685.3|67670.3|67687|67672|67700|67685|67682.1|67667.1|589
1691687700000|2023-08-10 17:15:00|67686.9|67671.9|67694.8|67679.8|67700.5|67685.1|67681.7|67664.8|589
1691688000000|2023-08-10 17:20:00|67694.7|67679.7|67730|67715|67739.7|67724.7|67694.2|67679.2|688
1691688300000|2023-08-10 17:25:00|67729.9|67714.9|67778.3|67758.3|67779|67759|67729.9|67714.9|675
1691688600000|2023-08-10 17:30:00|67778.4|67758.4|67812.8|67792.8|67844.9|67824.9|67778.4|67758.4|829
1691688900000|2023-08-10 17:35:00|67812.9|67792.9|67860.8|67840.8|67877|67860.6|67810.1|67791.6|847
1691689200000|2023-08-10 17:40:00|67858.2|67843.2|67849.6|67829.6|67869|67851.9|67844.5|67824.5|731
1691689500000|2023-08-10 17:45:00|67850.5|67830.5|67839.3|67819.3|67853.1|67834.5|67792.2|67774.8|758
1691689800000|2023-08-10 17:50:00|67837|67822|67843.2|67828.2|67847.5|67829.9|67819.5|67804.5|739
1691690100000|2023-08-10 17:55:00|67843.8|67828.8|67867.3|67847.3|67887.7|67872.7|67843.8|67828.8|768
1691690400000|2023-08-10 18:00:00|67867|67847|67856.5|67841.5|67876.6|67856.6|67854.9|67837.8|787
1691690700000|2023-08-10 18:05:00|67855.8|67840.8|67833.5|67818.5|67859.3|67843.2|67819.4|67802.4|788
1691691000000|2023-08-10 18:10:00|67831.7|67816.7|67817.8|67802.8|67843.5|67825.2|67812.5|67795.3|698
1691691300000|2023-08-10 18:15:00|67818.2|67803.2|67821.4|67806.4|67830.5|67813.5|67812.2|67794.7|702
1691691600000|2023-08-10 18:20:00|67821.6|67806.6|67790.1|67775.1|67823.3|67808.3|67784.2|67769.2|669
1691691900000|2023-08-10 18:25:00|67789.5|67774.5|67796.9|67781.9|67801.8|67784.8|67783|67768|659
1691692200000|2023-08-10 18:30:00|67796.5|67781.5|67820.3|67800.3|67832.3|67812.3|67794|67777.4|584
1691692500000|2023-08-10 18:35:00|67820.4|67800.4|67827.9|67807.9|67839.1|67819.1|67819.2|67799.2|531
1691692800000|2023-08-10 18:40:00|67827.5|67807.5|67841.7|67821.7|67847.9|67828.3|67818.7|67798.7|671
1691693100000|2023-08-10 18:45:00|67842|67822|67827|67812|67850.4|67830.4|67824.5|67809.5|619
1691693400000|2023-08-10 18:50:00|67826.9|67811.9|67804.2|67784.2|67829.7|67814.7|67787.7|67770.2|606
1691693700000|2023-08-10 18:55:00|67804.1|67784.1|67798|67778|67807.7|67788.5|67792.2|67775.1|589
1691694000000|2023-08-10 19:00:00|67799.3|67779.3|67815.8|67800.8|67830|67810|67796.9|67778.1|701
1691694300000|2023-08-10 19:05:00|67817|67797|67800.4|67785.4|67818.4|67801|67791.7|67774.6|622
1691694600000|2023-08-10 19:10:00|67800.2|67785.2|67810.1|67795.1|67816.9|67800.5|67796.4|67779.1|607
1691694900000|2023-08-10 19:15:00|67809.8|67794.8|67818.5|67803.5|67823.9|67806.9|67803.4|67786.5|553
1691695200000|2023-08-10 19:20:00|67818.6|67803.6|67830.1|67815.1|67832.3|67817.1|67814.1|67799.1|567
1691695500000|2023-08-10 19:25:00|67830.2|67815.2|67844.5|67829.5|67849.7|67834.7|67825.8|67810.8|572
1691695800000|2023-08-10 19:30:00|67844.6|67829.6|67850.6|67835.6|67851.3|67836.3|67837.2|67822.2|543
1691696100000|2023-08-10 19:35:00|67851.5|67836.5|67856.6|67841.6|67857.9|67842.9|67846.3|67831.3|521
1691696400000|2023-08-10 19:40:00|67856.5|67841.5|67861.4|67846.4|67864.1|67846.9|67855|67838|569
1691696700000|2023-08-10 19:45:00|67861.6|67846.6|67853.2|67838.2|67864.3|67847|67849.8|67832.4|572
1691697000000|2023-08-10 19:50:00|67855.6|67840.6|67865.6|67850.6|67865.7|67850.7|67851.6|67836.6|515
1691697300000|2023-08-10 19:55:00|67865.7|67850.7|67867.1|67852.1|67869.5|67854.5|67860.4|67845.4|471
1691697600000|2023-08-10 20:00:00|67866.4|67851.4|67873.8|67853.8|67874.9|67854.9|67862.1|67844.3|459
1691697900000|2023-08-10 20:05:00|67874.1|67854.1|67874.1|67854.1|67875.4|67857.6|67869.7|67852.9|357
1691698200000|2023-08-10 20:10:00|67874.2|67854.2|67870.2|67850.2|67875.4|67855.4|67868.7|67848.7|328
1691698500000|2023-08-10 20:15:00|67870.3|67850.3|67864.2|67844.2|67871|67851|67862.7|67842.7|349
1691698800000|2023-08-10 20:20:00|67864.1|67844.1|67865.3|67845.3|67865.8|67845.8|67854.6|67834.6|396
1691699100000|2023-08-10 20:25:00|67865.7|67845.7|67866.9|67846.9|67871.7|67851.7|67864.1|67844.1|344
1691699400000|2023-08-10 20:30:00|67867.7|67847.7|67866.8|67846.8|67873.2|67853.2|67865.1|67845.1|365
1691699700000|2023-08-10 20:35:00|67866.7|67846.7|67871.3|67851.3|67871.7|67851.7|67864.5|67844.5|397
1691700000000|2023-08-10 20:40:00|67871.2|67851.2|67872.9|67852.9|67876.4|67856.4|67870|67850|409
1691700300000|2023-08-10 20:45:00|67873|67853|67881.4|67861.4|67881.4|67861.4|67872.2|67852.2|459
1691700600000|2023-08-10 20:50:00|67881.7|67861.7|67873.9|67853.9|67883.1|67863.1|67873.6|67853.6|443
1691700900000|2023-08-10 20:55:00|67873.7|67853.7|67869.6|67840.3|67873.7|67853.7|67862.4|67838.4|567
1691701200000|2023-08-10 21:00:00|67872.8|67836.1|67877.9|67821|67881.5|67836.1|67872.6|67819.5|38
1691701500000|2023-08-10 21:05:00|67884|67804.7|67861|67806.4|67885.7|67806.7|67859.1|67801.8|95
1691701800000|2023-08-10 21:10:00|67864.2|67807.6|67867.7|67824.4|67868.2|67824.4|67859.8|67806.9|164
1691702100000|2023-08-10 21:15:00|67867.3|67824|67885.1|67839.2|67885.3|67841.4|67865.1|67823|238
1691702400000|2023-08-10 21:20:00|67885.2|67839.7|67881.7|67843.7|67885.7|67844.9|67879.3|67838.4|93
1691702700000|2023-08-10 21:25:00|67881.9|67844.4|67881.6|67834.9|67886.2|67844.4|67879.5|67812.3|262
1691703000000|2023-08-10 21:30:00|67882.5|67834.6|67875.7|67833.4|67882.5|67837.2|67874.7|67832.3|304
1691703300000|2023-08-10 21:35:00|67875.6|67833.3|67869.2|67825.8|67879.6|67836.4|67865.8|67812.2|561
1691703600000|2023-08-10 21:40:00|67869.5|67825.9|67861.8|67820.1|67870.2|67826.6|67859.2|67818.5|560
1691703900000|2023-08-10 21:45:00|67862.4|67820.2|67859.1|67817.3|67863.6|67822.9|67849.3|67812|483
1691704200000|2023-08-10 21:50:00|67859|67816.6|67857.7|67817.4|67863.6|67822.1|67853.3|67813.9|517
1691704500000|2023-08-10 21:55:00|67857.4|67817.6|67845.1|67815.7|67865.6|67818.8|67844.2|67808.6|449
1691704800000|2023-08-10 22:00:00|67844.5|67814.4|67851.8|67829.4|67868.8|67837.6|67844.5|67812.5|429
1691705100000|2023-08-10 22:05:00|67851.9|67829.5|67849.7|67829.7|67857|67832.9|67847.3|67827.2|233
1691705400000|2023-08-10 22:10:00|67849.9|67829.9|67852.8|67831.4|67854.8|67833.1|67846.7|67826.7|362
1691705700000|2023-08-10 22:15:00|67853|67831.6|67858|67838|67860.1|67839.6|67851|67831|393
1691706000000|2023-08-10 22:20:00|67858.2|67838.2|67858.2|67837.6|67862.7|67842.7|67851.1|67831.1|306
1691706300000|2023-08-10 22:25:00|67858|67837.4|67843.4|67823.4|67858.7|67838.7|67843.4|67823.4|249
1691706600000|2023-08-10 22:30:00|67843.3|67823.3|67852.2|67832.2|67855.3|67835.3|67843.3|67823.3|237
1691706900000|2023-08-10 22:35:00|67852.3|67832.3|67852.8|67832.8|67856.5|67836.5|67850.9|67830.9|203
1691707200000|2023-08-10 22:40:00|67852.7|67832.7|67851|67831|67854.1|67834.1|67850.8|67830.8|221
1691707500000|2023-08-10 22:45:00|67850.9|67830.9|67856.7|67836.7|67857.2|67837.2|67850.4|67830.4|232
1691707800000|2023-08-10 22:50:00|67856.6|67836.6|67856.5|67836.5|67858.6|67838.6|67854.2|67834.2|183
1691708100000|2023-08-10 22:55:00|67856.7|67836.7|67855.8|67835.8|67856.8|67836.8|67853.9|67833.9|146
1691708400000|2023-08-10 23:00:00|67855.5|67835.5|67862.9|67842.9|67868|67848|67851.2|67831.2|365
1691708700000|2023-08-10 23:05:00|67862.7|67842.7|67863.4|67843.4|67866.4|67846.4|67857.3|67837.3|381
1691709000000|2023-08-10 23:10:00|67862.2|67842.2|67847.2|67827.2|67865.5|67845.5|67844.6|67824.6|344
1691709300000|2023-08-10 23:15:00|67847.3|67827.3|67847|67827|67853.7|67833.7|67846.6|67825.8|326
1691709600000|2023-08-10 23:20:00|67847.1|67827.1|67849.9|67829.9|67851.7|67831.7|67845.3|67825.3|283
1691709900000|2023-08-10 23:25:00|67849.8|67829.8|67846.9|67826.9|67850.6|67830.6|67845.1|67824.8|334
1691710200000|2023-08-10 23:30:00|67846.8|67826.8|67851|67831|67851.8|67831.8|67844.5|67824.5|285
1691710500000|2023-08-10 23:35:00|67850.9|67830.9|67851.9|67831.9|67855.1|67835.1|67849.7|67829.7|298
1691710800000|2023-08-10 23:40:00|67852.8|67832.8|67846.4|67826.4|67853.2|67833.2|67845.3|67825.3|342
1691711100000|2023-08-10 23:45:00|67846.2|67826.2|67846.1|67826.1|67846.9|67826.9|67844.7|67824.7|311
1691711400000|2023-08-10 23:50:00|67846.2|67826.2|67855.5|67835.5|67857.3|67837.3|67845.9|67825.9|212
1691711700000|2023-08-10 23:55:00|67855.6|67835.6|67862.9|67842.9|67866.2|67846.2|67855.5|67835.5|295
1691712000000|2023-08-11 00:00:00|67863.7|67843.7|67868.5|67848.5|67872.2|67852.2|67858.1|67838.1|357
1691712300000|2023-08-11 00:05:00|67868.7|67848.7|67874.5|67854.5|67875.1|67855.1|67865.5|67845.5|272
1691712600000|2023-08-11 00:10:00|67874.6|67854.6|67869.1|67849.1|67875.3|67855.3|67869|67849|198
1691712900000|2023-08-11 00:15:00|67869.2|67849.2|67847.8|67827.8|67869.2|67849.2|67847.5|67827.5|263
1691713200000|2023-08-11 00:20:00|67847.7|67827.7|67853.3|67833.3|67858.8|67838.8|67845.6|67825.6|258
1691713500000|2023-08-11 00:25:00|67853.4|67833.4|67841.9|67821.9|67856.4|67836.4|67835|67815|300
1691713800000|2023-08-11 00:30:00|67841.7|67821.7|67836.3|67816.3|67845.6|67825.6|67836.2|67816.2|247
1691714100000|2023-08-11 00:35:00|67836.5|67816.5|67830.2|67810.2|67848.8|67828.8|67827.6|67807.6|251
1691714400000|2023-08-11 00:40:00|67830.1|67810.1|67826.7|67806.7|67837.1|67817.1|67825.9|67805.9|256
1691714700000|2023-08-11 00:45:00|67826.8|67806.8|67827.1|67807.1|67827.7|67807.7|67818.6|67798.6|287
1691715000000|2023-08-11 00:50:00|67827.2|67807.2|67824.4|67804.4|67834.1|67814.1|67821.3|67801.3|267
1691715300000|2023-08-11 00:55:00|67824.5|67804.5|67823.8|67803.8|67824.6|67804.6|67817|67797|295
1691715600000|2023-08-11 01:00:00|67822.9|67802.9|67814.8|67794.8|67824.9|67804.9|67813.9|67793.9|365
1691715900000|2023-08-11 01:05:00|67814.7|67794.7|67815|67795|67817.4|67797.4|67808.1|67788.1|329
1691716200000|2023-08-11 01:10:00|67814.8|67794.8|67813.3|67793.3|67821.6|67801.6|67811.1|67791.1|345
1691716500000|2023-08-11 01:15:00|67813.2|67793.2|67805.3|67785.3|67818.9|67798.9|67800.2|67780.2|346
1691716800000|2023-08-11 01:20:00|67805.2|67785.2|67815.8|67795.8|67820.9|67800.9|67804.6|67784.6|282
1691717100000|2023-08-11 01:25:00|67815.7|67795.7|67816|67796|67821.6|67801.6|67813.2|67793.2|281
1691717400000|2023-08-11 01:30:00|67815.9|67795.9|67820.7|67800.7|67825.2|67805.2|67804.8|67784.8|373
1691717700000|2023-08-11 01:35:00|67819.7|67799.7|67820.7|67800.7|67826.1|67806.1|67805.7|67785.7|398
1691718000000|2023-08-11 01:40:00|67820.6|67800.6|67804.8|67784.8|67823.3|67803.3|67800.7|67780.7|327
1691718300000|2023-08-11 01:45:00|67804.9|67784.9|67778.1|67758.1|67805.2|67785.2|67774.1|67754.1|405
1691718600000|2023-08-11 01:50:00|67777.9|67757.9|67768.9|67748.9|67778.5|67758.5|67760.2|67740.2|402
1691718900000|2023-08-11 01:55:00|67769.1|67749.1|67781.3|67761.3|67783.6|67763.6|67768.6|67748.6|309
1691719200000|2023-08-11 02:00:00|67781.4|67761.4|67799.6|67779.6|67803.3|67783.3|67781.4|67761.4|349
1691719500000|2023-08-11 02:05:00|67799.7|67779.7|67788.8|67768.8|67805|67785|67785.1|67765.1|275
1691719800000|2023-08-11 02:10:00|67789.5|67769.5|67792.5|67772.5|67793|67773|67787.1|67767.1|237
1691720100000|2023-08-11 02:15:00|67792.4|67772.4|67795.8|67775.8|67798.4|67778.4|67788.1|67768.1|329
1691720400000|2023-08-11 02:20:00|67795.7|67775.7|67812.5|67792.5|67812.8|67792.8|67795.5|67775.5|249
1691720700000|2023-08-11 02:25:00|67812.6|67792.6|67825|67805|67827.7|67807.7|67812.5|67792.5|274
1691721000000|2023-08-11 02:30:00|67824.8|67804.8|67822.4|67802.4|67835.4|67815.4|67822.4|67802.4|333
1691721300000|2023-08-11 02:35:00|67822.3|67802.3|67826.6|67806.6|67828.3|67808.3|67821.9|67801.9|253
1691721600000|2023-08-11 02:40:00|67826.7|67806.7|67813.2|67793.2|67829.2|67809.2|67811|67791|253
1691721900000|2023-08-11 02:45:00|67813.3|67793.3|67812.1|67792.1|67814.8|67794.8|67808.7|67788.7|234
1691722200000|2023-08-11 02:50:00|67812.2|67792.2|67812.2|67792.2|67820.1|67800.1|67806.3|67786.3|276
1691722500000|2023-08-11 02:55:00|67812.3|67792.3|67817.4|67797.4|67818.2|67798.2|67808.6|67788.6|276
1691722800000|2023-08-11 03:00:00|67817.5|67797.5|67803.4|67783.4|67823.5|67803.5|67803|67783|294
1691723100000|2023-08-11 03:05:00|67803.5|67783.5|67805.2|67785.2|67807.5|67787.5|67798.7|67778.7|231
1691723400000|2023-08-11 03:10:00|67805.3|67785.3|67812.4|67792.4|67812.8|67792.8|67802.1|67782.1|263
1691723700000|2023-08-11 03:15:00|67812.5|67792.5|67810|67790|67813.2|67793.2|67806.5|67786.5|224
1691724000000|2023-08-11 03:20:00|67809.9|67789.9|67818.2|67798.2|67818.2|67798.2|67807.1|67787.1|272
1691724300000|2023-08-11 03:25:00|67818.3|67798.3|67807.2|67787.2|67819.9|67799.9|67805.9|67785.9|271
1691724600000|2023-08-11 03:30:00|67807.1|67787.1|67813.4|67793.4|67814.4|67794.4|67801|67781|301
1691724900000|2023-08-11 03:35:00|67813.8|67793.8|67828.7|67808.7|67830.2|67810.2|67813.3|67793.3|279
1691725200000|2023-08-11 03:40:00|67828.5|67808.5|67830|67810|67833.7|67813.7|67826.9|67806.9|307
1691725500000|2023-08-11 03:45:00|67829.9|67809.9|67825.7|67805.7|67831.2|67811.2|67824.1|67804.1|245
1691725800000|2023-08-11 03:50:00|67825.6|67805.6|67825.4|67805.4|67835.6|67815.6|67824.6|67804.6|241
1691726100000|2023-08-11 03:55:00|67825.7|67805.7|67826|67806|67828|67808|67823.6|67803.6|275
1691726400000|2023-08-11 04:00:00|67826.2|67806.2|67833.1|67813.1|67837.6|67817.6|67822.1|67802.1|450
1691726700000|2023-08-11 04:05:00|67833.2|67813.2|67829.9|67809.9|67833.2|67813.2|67827.4|67807.4|317
1691727000000|2023-08-11 04:10:00|67830|67810|67835.7|67815.7|67836.4|67816.4|67829.7|67809.7|372
1691727300000|2023-08-11 04:15:00|67835.8|67815.8|67833.2|67813.2|67836.7|67816.7|67831.3|67811.3|320
1691727600000|2023-08-11 04:20:00|67833.1|67813.1|67826.1|67806.1|67834.2|67814.2|67825.8|67805.8|301
1691727900000|2023-08-11 04:25:00|67826|67806|67836.6|67816.6|67836.7|67816.7|67825.1|67805.1|223
1691728200000|2023-08-11 04:30:00|67836.4|67816.4|67832.3|67812.3|67839.5|67819.5|67832.2|67812.2|292
1691728500000|2023-08-11 04:35:00|67832.4|67812.4|67824.2|67804.2|67833|67813|67822.9|67802.9|206
1691728800000|2023-08-11 04:40:00|67824.1|67804.1|67813.6|67793.6|67824.1|67804.1|67811.9|67791.9|228
1691729100000|2023-08-11 04:45:00|67813.7|67793.7|67812.9|67792.9|67821.6|67801.6|67812|67792|288
1691729400000|2023-08-11 04:50:00|67812.7|67792.7|67831.4|67811.4|67839.6|67819.6|67801.4|67781.4|425
1691729700000|2023-08-11 04:55:00|67832.6|67812.6|67833.8|67813.8|67842.6|67822.6|67831.4|67811.4|359
1691730000000|2023-08-11 05:00:00|67833.9|67813.9|67824.1|67804.1|67841.9|67821.9|67823|67803|491
1691730300000|2023-08-11 05:05:00|67824.2|67804.2|67823|67803|67829.6|67809.6|67818.8|67798.8|365
1691730600000|2023-08-11 05:10:00|67822.9|67802.9|67819.9|67799.9|67827.5|67807.5|67816.3|67796.3|373
1691730900000|2023-08-11 05:15:00|67819.8|67799.8|67810|67790|67824|67804|67809.6|67789.6|385
1691731200000|2023-08-11 05:20:00|67810.1|67790.1|67805.7|67785.7|67811.9|67791.9|67802.8|67782.8|441
1691731500000|2023-08-11 05:25:00|67805.8|67785.8|67816|67796|67817.7|67797.7|67805.7|67785.7|303
1691731800000|2023-08-11 05:30:00|67816.2|67796.2|67816|67796|67825.7|67805.7|67811.3|67791.3|498
1691732100000|2023-08-11 05:35:00|67815.9|67795.9|67811.6|67791.6|67819.3|67799.3|67806.5|67786.5|473
1691732400000|2023-08-11 05:40:00|67811.7|67791.7|67820|67800|67824.8|67804.8|67810.1|67790.1|391
1691732700000|2023-08-11 05:45:00|67819.8|67799.8|67810.7|67790.7|67824.7|67804.7|67804.5|67784.5|342
1691733000000|2023-08-11 05:50:00|67810.8|67790.8|67812.7|67792.7|67818.3|67798.3|67805.8|67785.8|396
1691733300000|2023-08-11 05:55:00|67812.6|67792.6|67790.8|67770.8|67817.7|67797.7|67787.5|67767.5|453
1691733600000|2023-08-11 06:00:00|67790.7|67770.7|67799.4|67779.4|67801.7|67781.7|67779.5|67759.5|695
1691733900000|2023-08-11 06:05:00|67799.3|67779.3|67793.9|67773.9|67805.8|67785.8|67790.9|67770.9|584
1691734200000|2023-08-11 06:10:00|67794.1|67774.1|67772.5|67752.5|67796.9|67776.9|67765.2|67746.2|613
1691734500000|2023-08-11 06:15:00|67770.9|67750.9|67765.8|67750.8|67775.8|67757|67758.3|67738.3|609
1691734800000|2023-08-11 06:20:00|67766|67751|67753.4|67733.4|67771.9|67756.9|67734.4|67714.4|620
1691735100000|2023-08-11 06:25:00|67753.3|67733.3|67763.4|67748.4|67766.4|67751.4|67741.2|67726.2|553
1691735400000|2023-08-11 06:30:00|67763.6|67748.6|67763.7|67748.7|67769.9|67754.9|67756|67741|568
1691735700000|2023-08-11 06:35:00|67763.6|67748.6|67781.9|67766.9|67795.1|67780.1|67762.8|67746.3|586
1691736000000|2023-08-11 06:40:00|67782.3|67767.3|67783.1|67763.1|67787.8|67771.1|67777.2|67759.3|605
1691736300000|2023-08-11 06:45:00|67783.8|67763.8|67788.8|67773.8|67793.7|67778.7|67775.1|67757.1|595
1691736600000|2023-08-11 06:50:00|67789|67774|67795.9|67780.9|67797.4|67782.4|67788|67773|507
1691736900000|2023-08-11 06:55:00|67795.5|67780.5|67805.6|67785.6|67812.9|67795.1|67794.6|67778.7|599
1691737200000|2023-08-11 07:00:00|67805.8|67785.8|67810.6|67790.6|67827.5|67809.9|67791.4|67771.4|751
1691737500000|2023-08-11 07:05:00|67810.7|67790.7|67795.8|67780.8|67810.7|67792.3|67776.2|67757.4|667
1691737800000|2023-08-11 07:10:00|67796|67781|67793.4|67778.4|67806.8|67791.8|67775.8|67760.8|652
1691738100000|2023-08-11 07:15:00|67793.5|67778.5|67793.2|67778.2|67800.5|67783.8|67782.3|67767.3|665
1691738400000|2023-08-11 07:20:00|67792.6|67777.6|67773|67758|67800.6|67783.5|67769|67750|632
1691738700000|2023-08-11 07:25:00|67772.4|67757.4|67774.3|67754.3|67784.2|67765.9|67771.2|67751.2|631
1691739000000|2023-08-11 07:30:00|67774.6|67754.6|67765.7|67750.7|67787.2|67767.2|67760.4|67745.4|649
1691739300000|2023-08-11 07:35:00|67765.8|67750.8|67758.7|67743.7|67774.8|67759.8|67752.5|67737.5|512
1691739600000|2023-08-11 07:40:00|67758|67743|67763.6|67748.6|67771.5|67755|67753.8|67738.8|508
1691739900000|2023-08-11 07:45:00|67762.9|67747.9|67782.3|67762.3|67782.3|67764.9|67762.4|67747.4|531
1691740200000|2023-08-11 07:50:00|67782.2|67762.2|67791.5|67776.5|67798.8|67781.5|67779.7|67762.2|561
1691740500000|2023-08-11 07:55:00|67791.6|67776.6|67798.6|67778.6|67802.3|67785|67783.7|67763.7|651
1691740800000|2023-08-11 08:00:00|67798|67778|67793.4|67778.4|67806.5|67790.4|67780.4|67762.6|653
1691741100000|2023-08-11 08:05:00|67793.5|67778.5|67774.4|67759.4|67793.5|67778.5|67771.4|67753.9|587
1691741400000|2023-08-11 08:10:00|67774.5|67759.5|67769|67754|67780.4|67765.4|67763|67745.9|523
1691741700000|2023-08-11 08:15:00|67769.9|67754.9|67779.3|67764.3|67779.6|67764.6|67763.8|67748.8|513
1691742000000|2023-08-11 08:20:00|67779.4|67764.4|67774.3|67759.3|67782.7|67767.7|67769.2|67754.2|522
1691742300000|2023-08-11 08:25:00|67774.4|67759.4|67767.3|67752.3|67774.4|67759.4|67746.6|67731.6|581
1691742600000|2023-08-11 08:30:00|67767.6|67752.6|67789.6|67769.6|67806.8|67786.8|67767.3|67752.3|647
1691742900000|2023-08-11 08:35:00|67789.8|67769.8|67779.2|67759.2|67791.3|67774.7|67773.2|67755.2|602
1691743200000|2023-08-11 08:40:00|67779.3|67759.3|67730.9|67715.9|67779.3|67761.5|67725.3|67710.3|611
1691743500000|2023-08-11 08:45:00|67729.8|67714.8|67738.6|67723.6|67745.1|67730.1|67728.5|67713.5|621
1691743800000|2023-08-11 08:50:00|67738.3|67723.3|67733.5|67718.5|67756.7|67741.7|67733.3|67718.3|613
1691744100000|2023-08-11 08:55:00|67733.8|67718.8|67747.5|67732.5|67756.9|67741.9|67733.8|67718.8|572
1691744400000|2023-08-11 09:00:00|67747.8|67732.8|67761.6|67741.6|67767.4|67752.4|67743.5|67727.7|610
1691744700000|2023-08-11 09:05:00|67761.1|67741.1|67765.1|67750.1|67765.2|67750.2|67740.9|67723.9|627
1691745000000|2023-08-11 09:10:00|67764.9|67749.9|67764.9|67749.9|67773.5|67758.5|67763.5|67748.5|516
1691745300000|2023-08-11 09:15:00|67765.2|67750.2|67791.3|67776.3|67791.5|67776.5|67764.7|67749.7|618
1691745600000|2023-08-11 09:20:00|67791|67776|67794.9|67779.9|67805.5|67790.5|67788.3|67773.3|561
1691745900000|2023-08-11 09:25:00|67795.1|67780.1|67828.8|67813.8|67835.6|67820.6|67795.1|67780.1|548
1691746200000|2023-08-11 09:30:00|67828.9|67813.9|67825.3|67810.3|67830.3|67815.3|67802.6|67785.5|613
1691746500000|2023-08-11 09:35:00|67826|67811|67844.6|67829.6|67848.5|67833.5|67825.8|67810.8|516
1691746800000|2023-08-11 09:40:00|67844.9|67829.9|67855.2|67840.2|67864.8|67849.8|67839.2|67824.2|563
1691747100000|2023-08-11 09:45:00|67855.4|67840.4|67858.1|67843.1|67878.1|67863.1|67851.1|67836.1|604
1691747400000|2023-08-11 09:50:00|67858.6|67843.6|67878.9|67863.9|67890|67872.4|67852.8|67837.8|659
1691747700000|2023-08-11 09:55:00|67879|67864|67881.3|67866.3|67887|67872|67874.7|67859.7|659
1691748000000|2023-08-11 10:00:00|67881.2|67866.2|67861.4|67846.4|67885.5|67870.5|67861.3|67846.3|573
1691748300000|2023-08-11 10:05:00|67861.6|67846.6|67847.2|67832.2|67861.9|67846.9|67844.9|67829.3|488
1691748600000|2023-08-11 10:10:00|67847.3|67832.3|67823.7|67808.7|67847.6|67832.3|67820.6|67805.6|469
1691748900000|2023-08-11 10:15:00|67823.8|67808.8|67816.1|67801.1|67827.1|67812.1|67813.9|67798.9|529
1691749200000|2023-08-11 10:20:00|67816.4|67801.4|67800.4|67785.4|67816.4|67801.4|67799.6|67782.5|511
1691749500000|2023-08-11 10:25:00|67800.6|67785.6|67792.5|67777.5|67800.6|67785.6|67788.7|67773.7|488
1691749800000|2023-08-11 10:30:00|67792.4|67777.4|67789|67774|67792.4|67777.4|67774.1|67757.6|443
1691750100000|2023-08-11 10:35:00|67789.1|67774.1|67786.9|67771.9|67797.1|67778.8|67785.3|67770.3|498
1691750400000|2023-08-11 10:40:00|67787.6|67772.6|67780|67765|67793.6|67778.6|67775.1|67757.5|553
1691750700000|2023-08-11 10:45:00|67780.1|67765.1|67773.3|67758.3|67781.9|67766.9|67772.7|67757.7|445
1691751000000|2023-08-11 10:50:00|67773.4|67758.4|67780.9|67765.9|67782.4|67766.7|67767|67752|540
1691751300000|2023-08-11 10:55:00|67780.8|67765.8|67785.6|67770.6|67802.5|67784.4|67779.7|67763|616
1691751600000|2023-08-11 11:00:00|67785.9|67770.9|67795.7|67780.7|67799.3|67784.3|67777.3|67762.3|536
1691751900000|2023-08-11 11:05:00|67795.5|67780.5|67790.3|67775.3|67795.7|67780.7|67769.8|67754.8|515
1691752200000|2023-08-11 11:10:00|67791.4|67776.4|67795.4|67780.4|67798.7|67783.7|67788.5|67773.5|460
1691752500000|2023-08-11 11:15:00|67795.5|67780.5|67780.7|67765.7|67806.6|67791.6|67780.7|67765.7|450
1691752800000|2023-08-11 11:20:00|67780.5|67765.5|67787.2|67772.2|67787.2|67772.2|67774|67759|356
1691753100000|2023-08-11 11:25:00|67786.5|67771.5|67780|67765|67797.5|67782.5|67776.7|67761.7|496
1691753400000|2023-08-11 11:30:00|67781.2|67766.2|67771|67756|67792|67777|67767.1|67752.1|562
1691753700000|2023-08-11 11:35:00|67771.1|67756.1|67766.2|67751.2|67781.8|67766.8|67762.8|67747.8|464
1691754000000|2023-08-11 11:40:00|67766|67751|67738.5|67723.5|67771.8|67756.8|67729.2|67714.2|561
1691754300000|2023-08-11 11:45:00|67739.1|67724.1|67746.7|67731.7|67760.8|67745.8|67733.7|67718.7|527
1691754600000|2023-08-11 11:50:00|67746.8|67731.8|67755.1|67740.1|67764|67749|67746.8|67731.8|513
1691754900000|2023-08-11 11:55:00|67755|67740|67760|67745|67771.5|67756.5|67747.7|67731.6|684
1691755200000|2023-08-11 12:00:00|67762|67747|67734.3|67719.3|67763|67748|67727.7|67712.7|680
1691755500000|2023-08-11 12:05:00|67733.9|67718.9|67720|67705|67747.2|67732.2|67717|67702|631
1691755800000|2023-08-11 12:10:00|67720.1|67705.1|67749.4|67734.4|67753.4|67738.4|67718.7|67701.8|623
1691756100000|2023-08-11 12:15:00|67749|67734|67772.2|67752.2|67775.5|67756.5|67749|67730.3|651
1691756400000|2023-08-11 12:20:00|67770.9|67750.9|67743.8|67723.8|67771.5|67753.8|67739|67719.3|604
1691756700000|2023-08-11 12:25:00|67743.5|67723.5|67738.1|67708.2|67750.7|67730.7|67719.4|67699.4|659
1691757000000|2023-08-11 12:30:00|67740.6|67705.9|67881.4|67861.4|67887.8|67867.8|67740.6|67705.9|1073
1691757300000|2023-08-11 12:35:00|67880.9|67860.9|67913.1|67893.1|67913.1|67893.1|67848.1|67828.1|948
1691757600000|2023-08-11 12:40:00|67913.4|67893.4|67863.6|67843.6|67915.4|67895.4|67852.9|67832.9|891
1691757900000|2023-08-11 12:45:00|67863.1|67843.1|67947.3|67927.3|67948.4|67928.4|67858.7|67838.7|867
1691758200000|2023-08-11 12:50:00|67947.2|67927.2|67935.3|67915.3|67965.7|67945.7|67927.9|67909.9|897
1691758500000|2023-08-11 12:55:00|67935.2|67915.2|67950.9|67930.9|67963.9|67946.1|67919.7|67900.6|863
1691758800000|2023-08-11 13:00:00|67952.7|67932.7|67891|67871|67966.8|67948.7|67884.7|67864.7|872
1691759100000|2023-08-11 13:05:00|67890.5|67870.5|67891.2|67871.2|67919.5|67899.5|67866.9|67848.3|843
1691759400000|2023-08-11 13:10:00|67891.1|67871.1|67924.8|67904.8|67926.6|67906.6|67887|67867|782
1691759700000|2023-08-11 13:15:00|67925|67905|67945.3|67925.3|67991.3|67971.3|67924.8|67904.8|830
1691760000000|2023-08-11 13:20:00|67942.7|67922.7|67947.8|67927.8|67948.5|67928.5|67919.4|67899.4|773
1691760300000|2023-08-11 13:25:00|67947|67927|67966.9|67946.9|67984.3|67964.3|67941.4|67921.4|755
1691760600000|2023-08-11 13:30:00|67966.5|67946.5|67964.3|67944.3|67984.4|67964.4|67941.7|67921.7|829
1691760900000|2023-08-11 13:35:00|67964.5|67944.5|67950.4|67935.4|67976.3|67956.3|67921.9|67901.9|845
1691761200000|2023-08-11 13:40:00|67950.6|67935.6|67970.6|67950.6|67989.2|67969.2|67945.3|67926.6|852
1691761500000|2023-08-11 13:45:00|67970.8|67950.8|67991.7|67971.7|68000|67980|67968.1|67948.1|796
1691761800000|2023-08-11 13:50:00|67992.6|67972.6|68002.7|67982.7|68027.9|68007.9|67991.4|67971.4|814
1691762100000|2023-08-11 13:55:00|68002.6|67982.6|67986.1|67953.2|68002.6|67982.6|67976.5|67952.7|754
1691762400000|2023-08-11 14:00:00|67911.1|67856.8|67944.8|67924.8|67976.3|67956.3|67887.2|67856.8|1072
1691762700000|2023-08-11 14:05:00|67942.9|67922.9|67967|67947|67969.4|67949.4|67922.9|67902.9|972
1691763000000|2023-08-11 14:10:00|67965.2|67945.2|67974.7|67954.7|68010.7|67990.7|67958.3|67939.9|862
1691763300000|2023-08-11 14:15:00|67973.6|67953.6|67948.4|67928.4|67985|67965|67916.1|67896.1|890
1691763600000|2023-08-11 14:20:00|67948.2|67928.2|67874.1|67854.1|67948.2|67928.2|67865.9|67848.1|838
1691763900000|2023-08-11 14:25:00|67873.9|67853.9|67898|67878|67907.8|67887.8|67872.5|67852.5|814
1691764200000|2023-08-11 14:30:00|67898.2|67878.2|67929.8|67909.8|67935.5|67915.5|67870|67850|864
1691764500000|2023-08-11 14:35:00|67929.7|67909.7|67901|67881|67962.8|67942.8|67893.1|67873.1|858
1691764800000|2023-08-11 14:40:00|67902.1|67882.1|67877.5|67857.5|67907.6|67887.6|67871.2|67853.6|852
1691765100000|2023-08-11 14:45:00|67877.1|67857.1|67861.4|67841.4|67883.9|67863.9|67850.3|67830.3|864
1691765400000|2023-08-11 14:50:00|67861.3|67841.3|67903.3|67888.3|67911.5|67896.5|67860.9|67840.9|875
1691765700000|2023-08-11 14:55:00|67904.9|67889.9|67916.7|67901.7|67935.8|67915.8|67904.9|67888.9|864
1691766000000|2023-08-11 15:00:00|67916.5|67901.5|67907|67892|67924.9|67909.9|67894.7|67879.7|810
1691766300000|2023-08-11 15:05:00|67907.1|67892.1|67950.5|67935.5|67956|67941|67907.1|67892.1|678
1691766600000|2023-08-11 15:10:00|67952.8|67937.8|67986.8|67966.8|67987.5|67968.5|67949.2|67934.2|712
1691766900000|2023-08-11 15:15:00|67982.1|67967.1|67978.6|67963.6|67997.6|67982.6|67974.5|67959.5|681
1691767200000|2023-08-11 15:20:00|67978.5|67963.5|67988.5|67968.5|67994.3|67975.9|67971.5|67956.5|613
1691767500000|2023-08-11 15:25:00|67989.4|67969.4|68002.1|67982.1|68004.3|67986.8|67978|67958|656
1691767800000|2023-08-11 15:30:00|68002.3|67982.3|68018.2|67998.2|68019.9|68003.2|68001.1|67982.3|598
1691768100000|2023-08-11 15:35:00|68018.3|67998.3|68026.6|68011.6|68028.3|68013.3|67993.6|67978.6|655
1691768400000|2023-08-11 15:40:00|68026.8|68011.8|68041.4|68021.4|68044.2|68029.2|68022.1|68004.5|529
1691768700000|2023-08-11 15:45:00|68041.5|68021.5|68045.7|68025.7|68052.6|68035.5|68035.2|68016.6|639
1691769000000|2023-08-11 15:50:00|68044.9|68024.9|68029.4|68009.4|68048.4|68028.4|68029.3|68009.3|583
1691769300000|2023-08-11 15:55:00|68029.3|68009.3|68020.9|68000.9|68033.8|68014.8|68018.2|67998.2|621
1691769600000|2023-08-11 16:00:00|68020.4|68000.4|68003.3|67983.3|68020.4|68000.4|67999.8|67979.8|598
1691769900000|2023-08-11 16:05:00|68003.2|67983.2|67993.5|67978.5|68003.2|67983.2|67982.9|67962.9|566
1691770200000|2023-08-11 16:10:00|67993.4|67978.4|67978.7|67958.7|67999.4|67980.8|67976.3|67956.3|539
1691770500000|2023-08-11 16:15:00|67978.5|67958.5|67975.4|67955.4|67981.4|67962|67968.6|67951.1|560
1691770800000|2023-08-11 16:20:00|67975.5|67955.5|67984.4|67964.4|67990.6|67973|67967.1|67947.1|547
1691771100000|2023-08-11 16:25:00|67985.1|67965.1|67994.9|67974.9|68013.9|67993.9|67983.6|67963.6|522
1691771400000|2023-08-11 16:30:00|67995.2|67975.2|67999.3|67979.3|68008.5|67988.5|67988.8|67968.8|460
1691771700000|2023-08-11 16:35:00|67999.2|67979.2|68031.1|68011.1|68032.3|68013.6|67999.1|67979.1|467
1691772000000|2023-08-11 16:40:00|68031.2|68011.2|68039.6|68019.6|68048.7|68028.7|68028.2|68008.4|476
1691772300000|2023-08-11 16:45:00|68039.5|68019.5|68054.9|68034.9|68058.4|68040.9|68039.1|68019.1|479
1691772600000|2023-08-11 16:50:00|68055.3|68035.3|68057.4|68037.4|68058.5|68039.9|68043.2|68027.5|408
1691772900000|2023-08-11 16:55:00|68057.7|68037.7|68081.6|68066.6|68087.5|68067.5|68056.5|68036.5|574
1691773200000|2023-08-11 17:00:00|68081.7|68066.7|68084.8|68069.8|68091|68071|68069.2|68051.4|561
1691773500000|2023-08-11 17:05:00|68085|68070|68077.6|68057.6|68085|68070|68074.8|68056.1|509
1691773800000|2023-08-11 17:10:00|68077.5|68057.5|68070.1|68050.1|68079.8|68060.3|68058.5|68041.7|497
1691774100000|2023-08-11 17:15:00|68070|68050|68064.5|68044.5|68072.6|68052.6|68062.7|68042.7|457
1691774400000|2023-08-11 17:20:00|68066.2|68046.2|68059.3|68044.3|68070.1|68055.1|68057.7|68042.4|403
1691774700000|2023-08-11 17:25:00|68059.4|68044.4|68038.2|68018.2|68067.8|68047.8|68023|68006.1|605
1691775000000|2023-08-11 17:30:00|68038.5|68018.5|68052|68037|68054.4|68039.4|68038.5|68018.5|451
1691775300000|2023-08-11 17:35:00|68051.9|68036.9|68073.6|68053.6|68087.2|68068.5|68051.4|68036.4|517
1691775600000|2023-08-11 17:40:00|68073.7|68053.7|68091.9|68071.9|68099.7|68081.7|68066.5|68046.5|478
1691775900000|2023-08-11 17:45:00|68092|68072|68095.5|68080.5|68103.8|68086.8|68088.5|68070.4|458
1691776200000|2023-08-11 17:50:00|68095.4|68080.4|68086.3|68071.3|68098.7|68083.7|68086.3|68069.8|433
1691776500000|2023-08-11 17:55:00|68086.2|68071.2|68092.3|68072.3|68102.4|68087.4|68086.2|68071.2|503
1691776800000|2023-08-11 18:00:00|68091.7|68071.7|68089.7|68069.7|68093.8|68076.4|68076.7|68061.4|510
1691777100000|2023-08-11 18:05:00|68089.6|68069.6|68092.2|68072.2|68096.2|68077.1|68076.4|68056.4|504
1691777400000|2023-08-11 18:10:00|68091.9|68071.9|68095.2|68075.2|68102|68082.2|68089|68071.9|453
1691777700000|2023-08-11 18:15:00|68095.4|68075.4|68081|68061|68096.1|68076.2|68078|68058|509
1691778000000|2023-08-11 18:20:00|68080.8|68060.8|68076.8|68056.8|68084.5|68064.5|68072.6|68052.6|570
1691778300000|2023-08-11 18:25:00|68076.7|68056.7|68072.9|68052.9|68077.1|68057.1|68067.7|68047.7|486
1691778600000|2023-08-11 18:30:00|68073.8|68053.8|68070.4|68050.4|68074.9|68054.9|68058.4|68038.4|454
1691778900000|2023-08-11 18:35:00|68074.7|68054.7|68063.5|68043.5|68074.9|68054.9|68062.6|68042.6|446
1691779200000|2023-08-11 18:40:00|68063.4|68043.4|68066.2|68046.2|68066.9|68046.9|68059.7|68039.7|404
1691779500000|2023-08-11 18:45:00|68065.9|68045.9|68058|68038|68066.2|68046.2|68053.9|68033.9|471
1691779800000|2023-08-11 18:50:00|68058.1|68038.1|68055.8|68040.8|68064.1|68044.1|68055.3|68035.3|469
1691780100000|2023-08-11 18:55:00|68055.6|68040.6|68057.2|68037.2|68066.7|68046.7|68054.2|68034.2|470
1691780400000|2023-08-11 19:00:00|68057.3|68037.3|68068.3|68048.3|68069.8|68049.8|68055.7|68035.7|427
1691780700000|2023-08-11 19:05:00|68068.2|68048.2|68083.1|68063.1|68083.1|68063.1|68066.5|68046.5|381
1691781000000|2023-08-11 19:10:00|68083.2|68063.2|68084.7|68064.7|68094.2|68074.2|68083.1|68063.1|493
1691781300000|2023-08-11 19:15:00|68085.1|68065.1|68088.7|68068.7|68091.8|68071.8|68084.2|68064.2|486
1691781600000|2023-08-11 19:20:00|68088.8|68068.8|68099.2|68079.2|68104.8|68084.8|68087.4|68067.4|447
1691781900000|2023-08-11 19:25:00|68100.2|68080.2|68086|68066|68100.3|68080.3|68085.8|68065.8|472
1691782200000|2023-08-11 19:30:00|68085.8|68065.8|68077.6|68057.6|68087.9|68067.9|68076.5|68056.5|419
1691782500000|2023-08-11 19:35:00|68077.8|68057.8|68089.2|68069.2|68090.6|68070.6|68076.3|68056.3|477
1691782800000|2023-08-11 19:40:00|68089.3|68069.3|68086.5|68066.5|68091|68071|68083|68064.8|470
1691783100000|2023-08-11 19:45:00|68086.4|68066.4|68076.1|68056.1|68087.5|68069.3|68074.4|68054.4|472
1691783400000|2023-08-11 19:50:00|68077.3|68057.3|68079.6|68059.6|68087.5|68067.5|68074.9|68054.9|423
1691783700000|2023-08-11 19:55:00|68081.8|68061.8|68086.1|68066.1|68088.3|68068.3|68079.1|68059.1|543
1691784000000|2023-08-11 20:00:00|68084.8|68064.8|68093.1|68073.1|68097.4|68077.4|68083.3|68063.3|449
1691784300000|2023-08-11 20:05:00|68093|68073|68094|68074|68095.7|68075.7|68090.7|68070.7|351
1691784600000|2023-08-11 20:10:00|68094.2|68074.2|68091|68071|68096.6|68076.6|68087.8|68067.8|375
1691784900000|2023-08-11 20:15:00|68090.7|68070.7|68095|68075|68099.8|68079.8|68086.5|68066.5|351
1691785200000|2023-08-11 20:20:00|68094.9|68074.9|68086.5|68066.5|68097.7|68077.7|68086.3|68066.3|323
1691785500000|2023-08-11 20:25:00|68086.6|68066.6|68079.1|68059.1|68087.3|68067.3|68076.6|68056.6|529
1691785800000|2023-08-11 20:30:00|68085|68065|68080.9|68060.9|68085.4|68065.4|68079.5|68059.5|493
1691786100000|2023-08-11 20:35:00|68080.7|68060.7|68078.7|68058.7|68084.2|68064.2|68077.6|68057.6|401
1691786400000|2023-08-11 20:40:00|68078.1|68058.1|68076.9|68056.9|68079.9|68059.9|68075.5|68055.5|338
1691786700000|2023-08-11 20:45:00|68076.8|68056.8|68079.9|68059.9|68082.1|68062.1|68072.9|68052.9|417
1691787000000|2023-08-11 20:50:00|68086.3|68066.3|68071.5|68051.5|68086.3|68066.3|68066|68046|431
1691787300000|2023-08-11 20:55:00|68071|68051|68100.4|68019.5|68111.9|68057.9|68069.5|67999.2|323
1691956800000|2023-08-13 20:00:00|68056.2|67942.2|68056.2|67942.2|68056.2|67942.2|68056.2|67942.2|1
1691957100000|2023-08-13 20:05:00|68028|67957|68027.8|67956.9|68037.7|67974.1|68004.1|67956.1|7
1691957400000|2023-08-13 20:10:00|68056.2|67942.2|68056.2|67942.2|68056.2|67942.2|68056.2|67942.2|1
1691957700000|2023-08-13 20:15:00|68032.6|67961.6|68033|67962|68033|67962|68032.4|67961.3|3
1691958000000|2023-08-13 20:20:00|68032.4|67961.3|68032.4|67961.3|68033|67962|68031.4|67960.5|5
1691958300000|2023-08-13 20:25:00|68033|67962|68008.3|67978.3|68056.2|67978.3|68007.9|67941.9|6
1691958600000|2023-08-13 20:30:00|68050|67941.9|68049.9|67941.9|68050|67941.9|68049.9|67941.9|2
1691958900000|2023-08-13 20:35:00|68009|67979|68003.6|67973.6|68009|67979|68003.6|67973.6|4
1691959200000|2023-08-13 20:40:00|68049.9|67941.9|68010.3|67980.3|68049.9|67985.1|67993.7|67941.9|12
1691959500000|2023-08-13 20:45:00|68006.7|67976.7|68061.6|67981.6|68091|68012.9|67998.2|67964.7|28
1691959800000|2023-08-13 20:50:00|68004.8|67974.8|68032.8|68002.8|68062.7|68002.8|68000|67970|17
1691960100000|2023-08-13 20:55:00|68079.6|67980.7|68033.9|68013.9|68079.6|68015.8|68030.1|67980.7|13
1691960400000|2023-08-13 21:00:00|68095.1|67996.1|68080.4|67998.9|68095.1|68019.9|68039.9|67992.6|15
1691960700000|2023-08-13 21:05:00|68079.6|67997.3|68046.8|68026.8|68079.6|68032.8|68029.7|67997.3|105
1691961000000|2023-08-13 21:10:00|68047|68027|68045|68025|68075.1|68029|68043|68002.4|34
1691961300000|2023-08-13 21:15:00|68044.9|68024.9|68048.2|68028.2|68070.1|68030.4|68035.5|68009.4|56
1691961600000|2023-08-13 21:20:00|68048.9|68028.9|68047.1|68027.1|68056.2|68036.2|68046.1|68026.1|35
1691961900000|2023-08-13 21:25:00|68046.1|68026.1|68048|68028|68076.5|68044|68043.8|68007.2|81
1691962200000|2023-08-13 21:30:00|68047.3|68027.3|68046.9|68026.9|68058|68038|68039.6|68019.6|90
1691962500000|2023-08-13 21:35:00|68047.5|68027.5|68050.8|68030.8|68052.5|68032.5|68046.7|68026.7|44
1691962800000|2023-08-13 21:40:00|68050.6|68030.6|68049.4|68029.4|68071.2|68033.5|68045.9|68003.1|113
1691963100000|2023-08-13 21:45:00|68048.3|68028.3|68051.2|68031.2|68054.1|68034.1|68038.2|68018.2|156
1691963400000|2023-08-13 21:50:00|68046.1|68026.1|68052.6|68032.6|68054.1|68034.1|68041.5|68021.5|207
1691963700000|2023-08-13 21:55:00|68052.7|68032.7|68092.8|68026.1|68094.1|68052|68049|68008.2|201
1691964000000|2023-08-13 22:00:00|68095.4|68028.3|68089.3|68069|68095.4|68069.8|68057.9|68027.9|398
1691964300000|2023-08-13 22:05:00|68090.4|68059.4|68089.5|68063.3|68097.1|68074.2|68084.6|68056.8|641
1691964600000|2023-08-13 22:10:00|68089.4|68063.2|68089.2|68062.2|68104.4|68082.1|68086.1|68059.7|715
1691964900000|2023-08-13 22:15:00|68088.3|68062.4|68086|68063.3|68096|68070.5|68084.2|68059.2|898
1691965200000|2023-08-13 22:20:00|68085.9|68063.2|68091.5|68071.5|68104.5|68074.2|68083.1|68059.7|596
1691965500000|2023-08-13 22:25:00|68091.7|68071.7|68098.7|68075.9|68098.7|68077.4|68089.4|68063.6|374
1691965800000|2023-08-13 22:30:00|68098.9|68076|68105.5|68085.5|68105.5|68085.5|68095.2|68074.1|414
1691966100000|2023-08-13 22:35:00|68105.4|68085.4|68103.8|68083.8|68109.5|68089|68102.4|68082.4|300
1691966400000|2023-08-13 22:40:00|68103.7|68083.6|68110.6|68090.6|68111.2|68091.2|68102.5|68082.5|242
1691966700000|2023-08-13 22:45:00|68111.4|68091.4|68118.7|68097.5|68120.1|68100|68111|68090.4|297
1691967000000|2023-08-13 22:50:00|68118.6|68097.4|68115.9|68094.8|68120.6|68100.4|68114.6|68094.4|287
1691967300000|2023-08-13 22:55:00|68114.8|68094.6|68107.7|68087.4|68115.4|68094.7|68104.5|68084.5|227
1691967600000|2023-08-13 23:00:00|68107.5|68087.6|68109.7|68089.7|68117.3|68097.3|68107.4|68087.4|259
1691967900000|2023-08-13 23:05:00|68109.6|68089.6|68108.3|68088.3|68110.8|68090.8|68104.9|68084.9|178
1691968200000|2023-08-13 23:10:00|68108.4|68088.4|68105.2|68085.2|68108.6|68088.6|68098.7|68078.7|280
1691968500000|2023-08-13 23:15:00|68105|68085|68100.1|68080.1|68105.2|68085.2|68092.8|68072.8|266
1691968800000|2023-08-13 23:20:00|68099.8|68079.8|68096.5|68076.5|68101.6|68081.6|68094.8|68074.8|180
1691969100000|2023-08-13 23:25:00|68097.3|68077.3|68100.8|68080.8|68104.8|68084.8|68096.5|68076.5|123
1691969400000|2023-08-13 23:30:00|68100.7|68080.7|68104.7|68084.7|68104.9|68084.9|68099.8|68079.8|152
1691969700000|2023-08-13 23:35:00|68105.1|68085.1|68104.8|68084.8|68107.4|68087.4|68100.2|68080.2|188
1691970000000|2023-08-13 23:40:00|68105.1|68085.1|68099.6|68079.6|68107.7|68087.7|68097.7|68077.7|176
1691970300000|2023-08-13 23:45:00|68099.5|68079.5|68094.2|68079.2|68102.6|68082.6|68094.1|68075.7|215
1691970600000|2023-08-13 23:50:00|68094.3|68079.3|68100.1|68080.1|68104.6|68087.1|68094.3|68078.5|240
1691970900000|2023-08-13 23:55:00|68100.3|68080.3|68104.2|68084.2|68104.4|68085.4|68095.4|68076.5|229
1691971200000|2023-08-14 00:00:00|68104.1|68084.1|68112.5|68092.5|68119.9|68099.9|68082.3|68062.3|478
1691971500000|2023-08-14 00:05:00|68112.3|68092.3|68101.8|68081.8|68113.3|68096.4|68086.9|68069.1|323
1691971800000|2023-08-14 00:10:00|68101.2|68081.2|68106.3|68086.3|68111.2|68093|68100.2|68081.1|284
1691972100000|2023-08-14 00:15:00|68106.8|68086.8|68113.6|68098.6|68124.6|68107.2|68105.6|68085.6|345
1691972400000|2023-08-14 00:20:00|68114.1|68099.1|68114.1|68099.1|68117|68101.9|68106.1|68088.9|230
1691972700000|2023-08-14 00:25:00|68114|68099|68123.2|68103.2|68124.2|68104.2|68109.5|68093.7|372
1691973000000|2023-08-14 00:30:00|68123.4|68103.4|68142|68122|68145.7|68125.7|68117.5|68097.5|371
1691973300000|2023-08-14 00:35:00|68143.3|68123.3|68141.9|68121.9|68146|68127.1|68134.7|68114.7|321
1691973600000|2023-08-14 00:40:00|68142.1|68122.1|68139.3|68124.3|68149.2|68129.6|68139|68119.3|308
1691973900000|2023-08-14 00:45:00|68139.2|68124.2|68139.7|68124.7|68148.7|68128.7|68135.4|68115.4|396
1691974200000|2023-08-14 00:50:00|68139.6|68124.6|68131.6|68116.6|68146.3|68129.4|68130.8|68115.8|353
1691974500000|2023-08-14 00:55:00|68134.1|68114.1|68142|68122|68146.5|68129.9|68132.7|68114.1|343
1691974800000|2023-08-14 01:00:00|68142.1|68122.1|68121.7|68106.7|68150.1|68135.1|68120.1|68100.1|481
1691975100000|2023-08-14 01:05:00|68121.6|68106.6|68121.5|68101.5|68130.5|68115.5|68118.4|68100.7|392
1691975400000|2023-08-14 01:10:00|68121.6|68101.6|68129.4|68109.4|68130.5|68112.5|68118.4|68100.8|447
1691975700000|2023-08-14 01:15:00|68129.7|68109.7|68142.2|68127.2|68148.2|68131.8|68126.5|68106.5|489
1691976000000|2023-08-14 01:20:00|68142.3|68127.3|68150.6|68130.6|68156.4|68140.2|68138.4|68122.3|415
1691976300000|2023-08-14 01:25:00|68151|68131|68149|68129|68159.5|68142.9|68137.5|68117.5|388
1691976600000|2023-08-14 01:30:00|68148.5|68128.5|68176|68156|68176.7|68156.7|68145.1|68125.7|523
1691976900000|2023-08-14 01:35:00|68175.9|68155.9|68175.3|68155.3|68179.7|68159.7|68164.4|68144.4|596
1691977200000|2023-08-14 01:40:00|68175.2|68155.2|68144.9|68124.9|68175.9|68155.9|68144.1|68124.1|605
1691977500000|2023-08-14 01:45:00|68144.7|68124.7|68158.7|68138.7|68164|68144|68144.5|68124.5|575
1691977800000|2023-08-14 01:50:00|68157.6|68137.6|68156.6|68136.6|68159.1|68139.1|68144.2|68124.2|545
1691978100000|2023-08-14 01:55:00|68156.9|68136.9|68149.2|68129.2|68162.1|68142.1|68143.4|68123.4|601
1691978400000|2023-08-14 02:00:00|68149.3|68129.3|68149.3|68129.3|68153.8|68133.8|68140.4|68120.4|561
1691978700000|2023-08-14 02:05:00|68149.4|68129.4|68143.9|68123.9|68150.4|68130.4|68137.9|68117.9|531
1691979000000|2023-08-14 02:10:00|68143.8|68123.8|68159.7|68139.7|68164.9|68145.6|68142|68123.2|510
1691979300000|2023-08-14 02:15:00|68159.8|68139.8|68167.1|68147.1|68179.3|68159.3|68158.9|68138.9|525
1691979600000|2023-08-14 02:20:00|68167.3|68147.3|68167.5|68147.5|68171.3|68151.3|68162.9|68142.9|426
1691979900000|2023-08-14 02:25:00|68167.7|68147.7|68172.8|68152.8|68179.7|68159.7|68167.3|68147.3|421
1691980200000|2023-08-14 02:30:00|68173.8|68153.8|68177.3|68157.3|68179.5|68159.5|68170.8|68150.8|502
1691980500000|2023-08-14 02:35:00|68177.2|68157.2|68157.8|68137.8|68178.5|68160.1|68157.5|68137.5|469
1691980800000|2023-08-14 02:40:00|68157.5|68137.5|68164|68144|68173.3|68153.3|68155.5|68137|487
1691981100000|2023-08-14 02:45:00|68163.9|68143.9|68160.8|68140.8|68166.5|68147.1|68158.6|68140.3|508
1691981400000|2023-08-14 02:50:00|68160.7|68140.7|68169.9|68149.9|68170|68150|68159|68139.8|436
1691981700000|2023-08-14 02:55:00|68170|68150|68183.4|68163.4|68186.9|68166.9|68170|68150|469
1691982000000|2023-08-14 03:00:00|68183.7|68163.7|68186|68166|68186.6|68168.9|68177.8|68157.8|476
1691982300000|2023-08-14 03:05:00|68186.2|68166.2|68187.7|68167.7|68190.8|68170.8|68175.1|68155.1|458
1691982600000|2023-08-14 03:10:00|68188|68168|68181|68161|68191.3|68171.3|68177|68157|502
1691982900000|2023-08-14 03:15:00|68181.2|68161.2|68170.1|68150.1|68185.9|68166.9|68169.5|68149.5|508
1691983200000|2023-08-14 03:20:00|68170.6|68150.6|68176.9|68156.9|68181.2|68161.2|68167.8|68147.8|502
1691983500000|2023-08-14 03:25:00|68176.7|68156.7|68173|68153|68176.7|68156.7|68163|68143|489
1691983800000|2023-08-14 03:30:00|68173.1|68153.1|68174.5|68154.5|68175.9|68155.9|68168.7|68148.7|459
1691984100000|2023-08-14 03:35:00|68174.3|68154.3|68177|68162|68182.5|68162.8|68172.5|68152.5|426
1691984400000|2023-08-14 03:40:00|68176.9|68161.9|68183.2|68163.2|68188.6|68168.6|68176.8|68159.6|435
1691984700000|2023-08-14 03:45:00|68183.1|68163.1|68176.1|68156.1|68183.1|68164.9|68175.7|68155.7|412
1691985000000|2023-08-14 03:50:00|68176.3|68156.3|68189.4|68169.4|68192.3|68172.3|68175.7|68155.7|495
1691985300000|2023-08-14 03:55:00|68189.1|68169.1|68171.8|68156.8|68189.2|68169.2|68168.5|68150.4|441
1691985600000|2023-08-14 04:00:00|68171.7|68156.7|68165|68145|68174.6|68157.4|68162.7|68144.2|400
1691985900000|2023-08-14 04:05:00|68165.1|68145.1|68168.6|68148.6|68173|68153|68160.1|68140.1|381
1691986200000|2023-08-14 04:10:00|68168.8|68148.8|68157.3|68137.3|68172.7|68152.7|68156.5|68136.5|416
1691986500000|2023-08-14 04:15:00|68156.8|68136.8|68157.1|68137.1|68162.5|68142.5|68154|68134|394
1691986800000|2023-08-14 04:20:00|68156.6|68136.6|68167.3|68147.3|68167.3|68147.3|68156.2|68136.2|425
1691987100000|2023-08-14 04:25:00|68166.8|68146.8|68163.3|68143.3|68171.3|68151.3|68163.1|68143.1|404
1691987400000|2023-08-14 04:30:00|68163.7|68143.7|68161.1|68141.1|68166.6|68146.6|68159.3|68139.3|437
1691987700000|2023-08-14 04:35:00|68160.9|68140.9|68158.1|68138.1|68161.2|68141.2|68153.4|68133.4|408
1691988000000|2023-08-14 04:40:00|68158.4|68138.4|68158.2|68138.2|68161.2|68141.2|68153.7|68133.7|462
1691988300000|2023-08-14 04:45:00|68158|68138|68157.5|68137.5|68165.4|68145.4|68155.6|68135.6|450
1691988600000|2023-08-14 04:50:00|68158.2|68138.2|68153.9|68133.9|68160.5|68140.5|68152.5|68132.5|447
1691988900000|2023-08-14 04:55:00|68154|68134|68153.4|68133.4|68158.2|68138.2|68151|68131|445
1691989200000|2023-08-14 05:00:00|68152.2|68132.2|68152.5|68132.5|68158.7|68138.7|68146.1|68126.1|546
1691989500000|2023-08-14 05:05:00|68152.4|68132.4|68162.5|68142.5|68166.3|68148.1|68147.8|68130.5|451
1691989800000|2023-08-14 05:10:00|68162.4|68142.4|68154.5|68134.5|68162.5|68144|68151.1|68131.1|474
1691990100000|2023-08-14 05:15:00|68154.6|68134.6|68162|68142|68164.9|68145.7|68149.5|68129.5|447
1691990400000|2023-08-14 05:20:00|68162.1|68142.1|68149.7|68129.7|68171.8|68151.8|68149|68129|464
1691990700000|2023-08-14 05:25:00|68149.5|68129.5|68148.8|68128.8|68155.9|68135.9|68138.4|68120.7|531
1691991000000|2023-08-14 05:30:00|68148.7|68128.7|68150.4|68130.4|68151.5|68131.5|68139.3|68119.3|506
1691991300000|2023-08-14 05:35:00|68150.5|68130.5|68139|68124|68153.1|68133.1|68139|68119.8|508
1691991600000|2023-08-14 05:40:00|68140|68125|68137.7|68117.7|68148.6|68128.6|68135.6|68115.6|462
1691991900000|2023-08-14 05:45:00|68137.3|68117.3|68126.4|68106.4|68138.4|68118.4|68122.2|68102.2|480
1691992200000|2023-08-14 05:50:00|68126.7|68106.7|68148.3|68128.3|68149.2|68129.2|68123.4|68103.4|581
1691992500000|2023-08-14 05:55:00|68149|68129|68138.3|68118.3|68152.1|68132.1|68131.3|68111.3|594
1691992800000|2023-08-14 06:00:00|68138.4|68118.4|68184.6|68164.6|68202.4|68182.4|68138.4|68118.4|746
1691993100000|2023-08-14 06:05:00|68184.5|68164.5|68184|68164|68199.5|68179.5|68178.2|68158.2|569
1691993400000|2023-08-14 06:10:00|68184.1|68164.1|68188.9|68168.9|68207.5|68187.5|68182.6|68162.6|526
1691993700000|2023-08-14 06:15:00|68188.4|68168.4|68172.1|68157.1|68195.1|68175.1|68170.3|68154.8|433
1691994000000|2023-08-14 06:20:00|68173.3|68158.3|68157|68142|68173.3|68158.3|68147.9|68132.9|460
1691994300000|2023-08-14 06:25:00|68157.4|68142.4|68138.9|68123.9|68160.1|68145.1|68132.3|68117.3|492
1691994600000|2023-08-14 06:30:00|68138.8|68123.8|68144.1|68129.1|68154.7|68139.7|68136.2|68121.2|491
1691994900000|2023-08-14 06:35:00|68143.9|68128.9|68162.9|68147.9|68163.1|68148.1|68141.9|68126.9|506
1691995200000|2023-08-14 06:40:00|68163.2|68148.2|68172.6|68157.6|68176.8|68161.8|68162.8|68147.8|414
1691995500000|2023-08-14 06:45:00|68172.7|68157.7|68169.3|68154.3|68188.1|68173.1|68166.2|68151.2|401
1691995800000|2023-08-14 06:50:00|68169.5|68154.5|68160.3|68145.3|68174.5|68159.5|68149.8|68134.8|449
1691996100000|2023-08-14 06:55:00|68160.7|68145.7|68165.6|68150.6|68173.2|68158.2|68150.5|68135.5|578
1691996400000|2023-08-14 07:00:00|68165.9|68150.9|68158|68138|68182.6|68165.2|68152.5|68133|717
1691996700000|2023-08-14 07:05:00|68158.1|68138.1|68108.3|68088.3|68158.6|68143.6|68100.4|68083.6|732
1691997000000|2023-08-14 07:10:00|68108.9|68088.9|68106.5|68091.5|68122.3|68107.3|68096.5|68081.5|557
1691997300000|2023-08-14 07:15:00|68106.8|68091.8|68084.9|68069.9|68106.8|68091.8|68084.9|68069.9|602
1691997600000|2023-08-14 07:20:00|68084.6|68069.6|68073.9|68053.9|68093|68075.6|68067.7|68052.7|584
1691997900000|2023-08-14 07:25:00|68073.8|68053.8|68089.4|68074.4|68096.2|68081.2|68064.6|68049.6|558
1691998200000|2023-08-14 07:30:00|68089.6|68074.6|68081.8|68066.8|68090.9|68075.9|68062.5|68045|646
1691998500000|2023-08-14 07:35:00|68081.6|68066.6|68081.2|68066.2|68106.2|68091.2|68078.4|68063.4|576
1691998800000|2023-08-14 07:40:00|68081|68066|68083.2|68068.2|68090.6|68075.6|68073.9|68058|566
1691999100000|2023-08-14 07:45:00|68083.1|68068.1|68083.9|68068.9|68093.8|68078.8|68073.4|68058.4|596
1691999400000|2023-08-14 07:50:00|68083.7|68068.7|68042.5|68027.5|68085.5|68070.5|68042.2|68025.9|596
1691999700000|2023-08-14 07:55:00|68042.4|68027.4|68046.5|68031.5|68059.2|68044.2|68021.5|68006.5|757
1692000000000|2023-08-14 08:00:00|68048.1|68033.1|68049.2|68034.2|68055|68040|68024.2|68009.2|731
1692000300000|2023-08-14 08:05:00|68049.8|68034.8|68019.7|68004.7|68052.3|68037.3|68016.1|68001.1|576
1692000600000|2023-08-14 08:10:00|68019.8|68004.8|68048.8|68033.8|68056.5|68041.5|68019.8|68004.8|570
1692000900000|2023-08-14 08:15:00|68049.2|68034.2|68029|68014|68051.2|68036.2|68029|68014|572
1692001200000|2023-08-14 08:20:00|68029.2|68014.2|68025|68010|68040.5|68025.5|68020.9|68005.9|563
1692001500000|2023-08-14 08:25:00|68024.8|68009.8|68033.9|68018.9|68039.3|68024.3|68019.2|68004.2|491
1692001800000|2023-08-14 08:30:00|68034|68019|68034.7|68019.7|68042|68027|68025.9|68010.9|451
1692002100000|2023-08-14 08:35:00|68034.9|68019.9|68016.6|68001.6|68038.9|68023.9|68015.6|68000.6|436
1692002400000|2023-08-14 08:40:00|68016.5|68001.5|68003.2|67988.2|68016.7|68001.7|67997.3|67982.3|471
1692002700000|2023-08-14 08:45:00|68003.4|67988.4|68027.6|68012.6|68027.9|68012.9|68002.5|67987.5|459
1692003000000|2023-08-14 08:50:00|68027.1|68012.1|68039.9|68024.9|68041.7|68026.3|68021.8|68006.8|501
1692003300000|2023-08-14 08:55:00|68039.8|68024.8|68084.6|68069.6|68088.5|68073.4|68038.7|68023.7|599
1692003600000|2023-08-14 09:00:00|68082.8|68067.8|68087.1|68072.1|68091|68076|68070.3|68055.3|584
1692003900000|2023-08-14 09:05:00|68088|68073|68095.2|68080.2|68111.2|68096.2|68079.2|68061.8|545
1692004200000|2023-08-14 09:10:00|68095.3|68080.3|68053.2|68038.2|68096.9|68081.9|68050.7|68035.7|458
1692004500000|2023-08-14 09:15:00|68053.5|68038.5|68062.1|68047.1|68072.2|68057.2|68049.2|68034.2|428
1692004800000|2023-08-14 09:20:00|68064.6|68049.6|68059.1|68044.1|68065.2|68050.2|68049.9|68034.9|396
1692005100000|2023-08-14 09:25:00|68059|68044|68066.2|68051.2|68078.3|68063.3|68059|68044|391
1692005400000|2023-08-14 09:30:00|68066|68051|68083.6|68068.6|68084.6|68069.6|68065.2|68050.2|468
1692005700000|2023-08-14 09:35:00|68083.5|68068.5|68076|68061|68089|68074|68070.6|68055.6|393
1692006000000|2023-08-14 09:40:00|68076.1|68061.1|68077.5|68062.5|68083.6|68068.6|68071.5|68056.5|400
1692006300000|2023-08-14 09:45:00|68077.6|68062.6|68064.1|68049.1|68080.5|68065.5|68063.7|68048.7|370
1692006600000|2023-08-14 09:50:00|68064.2|68049.2|68068.4|68053.4|68070.5|68055.5|68048.2|68033.2|436
1692006900000|2023-08-14 09:55:00|68068.6|68053.6|68062.5|68047.5|68072.4|68057.4|68058.2|68043.2|547
1692007200000|2023-08-14 10:00:00|68062.6|68047.6|68070|68055|68080.3|68065.3|68061|68046|554
1692007500000|2023-08-14 10:05:00|68069.7|68054.7|68060|68045|68069.8|68054.8|68049.6|68034.6|562
1692007800000|2023-08-14 10:10:00|68059.8|68044.8|68055.4|68040.4|68062.9|68047.9|68039.6|68024.6|533
1692008100000|2023-08-14 10:15:00|68055.3|68040.3|68053.5|68038.5|68060.4|68045.4|68047.7|68032.7|534
1692008400000|2023-08-14 10:20:00|68053.6|68038.6|68073.5|68058.5|68073.8|68058.5|68041.8|68026.8|560
1692008700000|2023-08-14 10:25:00|68073.6|68058.6|68070.7|68055.7|68075.8|68060.8|68063.4|68045.7|531
1692009000000|2023-08-14 10:30:00|68070.8|68055.8|68061.7|68046.7|68077.1|68062.1|68061.6|68046.6|450
1692009300000|2023-08-14 10:35:00|68062.3|68047.3|68053.6|68038.6|68071|68056|68050.1|68035.1|391
1692009600000|2023-08-14 10:40:00|68053.8|68038.8|68064.6|68049.6|68069.7|68054.7|68052.9|68037.9|405
1692009900000|2023-08-14 10:45:00|68064.7|68049.7|68064.2|68049.2|68065.4|68050.4|68051.9|68036.9|394
1692010200000|2023-08-14 10:50:00|68064.4|68049.4|68073.2|68058.2|68080.9|68065.9|68064.4|68049.4|437
1692010500000|2023-08-14 10:55:00|68073.1|68058.1|68089.3|68074.3|68089.6|68074.6|68067.1|68052.1|442
1692010800000|2023-08-14 11:00:00|68092.9|68077.9|68095.7|68080.7|68104.9|68089.9|68085.4|68070.4|521
1692011100000|2023-08-14 11:05:00|68095.8|68080.8|68100.8|68085.8|68105.2|68090.2|68090.6|68075.6|435
1692011400000|2023-08-14 11:10:00|68100.9|68085.9|68121.2|68106.2|68126|68111|68100.9|68085.9|513
1692011700000|2023-08-14 11:15:00|68121|68106|68131.5|68116.5|68134.7|68119.7|68116.5|68101.5|525
1692012000000|2023-08-14 11:20:00|68131.3|68116.3|68133.3|68118.3|68135.1|68120.1|68123.2|68108.2|431
1692012300000|2023-08-14 11:25:00|68133|68118|68124.8|68109.8|68141.1|68126.1|68123|68108|486
1692012600000|2023-08-14 11:30:00|68124.7|68109.7|68134.2|68119.2|68142.6|68127.6|68122.4|68107.4|423
1692012900000|2023-08-14 11:35:00|68134.3|68119.3|68133.3|68118.3|68137.9|68122.9|68116.9|68100.8|502
1692013200000|2023-08-14 11:40:00|68133.8|68118.8|68128.8|68113.8|68134|68119|68124.6|68109.6|489
1692013500000|2023-08-14 11:45:00|68128.9|68113.9|68128.1|68113.1|68139.3|68124.3|68121.8|68106.8|499
1692013800000|2023-08-14 11:50:00|68128.2|68113.2|68126.3|68111.3|68136.4|68118.3|68123.5|68107.5|460
1692014100000|2023-08-14 11:55:00|68126.4|68111.4|68126.5|68111.5|68131.1|68116.1|68113.1|68098.1|628
1692014400000|2023-08-14 12:00:00|68126.6|68111.6|68141.6|68126.6|68141.6|68126.6|68114.4|68099.4|640
1692014700000|2023-08-14 12:05:00|68142|68127|68184|68169|68191.5|68175.3|68142|68127|755
1692015000000|2023-08-14 12:10:00|68185.4|68170.4|68178.6|68158.6|68199|68181.8|68172.4|68152.4|713
1692015300000|2023-08-14 12:15:00|68174.8|68159.8|68210|68195|68214.5|68199.5|68162.2|68144.9|715
1692015600000|2023-08-14 12:20:00|68209.1|68194.1|68221.7|68206.7|68226.8|68210.5|68186.2|68171.2|749
1692015900000|2023-08-14 12:25:00|68221.9|68206.9|68238.3|68218.3|68249.7|68234.7|68216|68201|787
1692016200000|2023-08-14 12:30:00|68238.6|68218.6|68258.9|68243.9|68287.8|68272.8|68226.3|68211|824
1692016500000|2023-08-14 12:35:00|68258.7|68243.7|68274.3|68259.3|68283|68268|68255.4|68240.4|710
1692016800000|2023-08-14 12:40:00|68274.1|68259.1|68351.8|68331.8|68359|68341.3|68269.3|68254.3|774
1692017100000|2023-08-14 12:45:00|68351.6|68331.6|68357.7|68337.7|68361.1|68344.6|68310.6|68295.6|788
1692017400000|2023-08-14 12:50:00|68357.4|68337.4|68321.7|68306.7|68360.6|68340.7|68305.2|68289.4|757
1692017700000|2023-08-14 12:55:00|68322.4|68307.4|68336.8|68321.8|68339.1|68324.1|68317|68302|664
1692018000000|2023-08-14 13:00:00|68336.7|68321.7|68326.9|68311.9|68352.6|68337.6|68325.4|68310.4|739
1692018300000|2023-08-14 13:05:00|68327|68312|68341|68326|68385|68367.7|68326.6|68311.6|751
1692018600000|2023-08-14 13:10:00|68341.9|68326.9|68361.9|68346.9|68367.8|68351.8|68340.2|68324.7|751
1692018900000|2023-08-14 13:15:00|68361.5|68346.5|68398.2|68383.2|68408.5|68392.4|68356|68341|731
1692019200000|2023-08-14 13:20:00|68397.8|68382.8|68439|68424|68439.5|68424|68396.4|68381.4|689
1692019500000|2023-08-14 13:25:00|68437.8|68422.8|68454.9|68439.9|68466.3|68451.3|68432.8|68417.8|714
1692019800000|2023-08-14 13:30:00|68453.8|68438.8|68460.7|68445.7|68472.7|68457.7|68446.7|68430.6|826
1692020100000|2023-08-14 13:35:00|68460.6|68445.6|68485|68470|68490.2|68475.2|68456.2|68441.2|772
1692020400000|2023-08-14 13:40:00|68484.4|68469.4|68485.7|68470.7|68490.9|68475.9|68467|68452|799
1692020700000|2023-08-14 13:45:00|68486.7|68471.7|68507.9|68492.9|68528.2|68513.2|68484.9|68469.9|801
1692021000000|2023-08-14 13:50:00|68508|68493|68488|68473|68508.3|68493.3|68465.2|68450.2|798
1692021300000|2023-08-14 13:55:00|68488.1|68473.1|68488.8|68468.8|68511.3|68496.3|68473.4|68458.4|793
1692021600000|2023-08-14 14:00:00|68488.7|68468.7|68462.4|68442.4|68493.6|68478.6|68460.6|68442|823
1692021900000|2023-08-14 14:05:00|68462.3|68442.3|68457.5|68442.5|68475.3|68460.3|68453.1|68438.1|818
1692022200000|2023-08-14 14:10:00|68457.6|68442.6|68407.5|68392.5|68470.3|68455.3|68401.7|68383.2|826
1692022500000|2023-08-14 14:15:00|68407.7|68392.7|68342.6|68327.6|68411.5|68396.5|68319.5|68303.2|876
1692022800000|2023-08-14 14:20:00|68341.3|68326.3|68387.5|68372.5|68388.5|68372.5|68324.4|68309.4|813
1692023100000|2023-08-14 14:25:00|68390.9|68375.9|68401.9|68386.9|68407.5|68392.5|68376.7|68356.7|762
1692023400000|2023-08-14 14:30:00|68402|68387|68354.4|68339.4|68404|68389|68345.8|68330.8|791
1692023700000|2023-08-14 14:35:00|68355.4|68340.4|68334.1|68314.1|68356.3|68341.3|68320.7|68305.7|804
1692024000000|2023-08-14 14:40:00|68332.2|68317.2|68358.2|68343.2|68358.2|68343.2|68322.9|68307.9|773
1692024300000|2023-08-14 14:45:00|68358.3|68343.3|68355.2|68340.2|68376.7|68361.7|68352.3|68337.3|720
1692024600000|2023-08-14 14:50:00|68355.3|68340.3|68339.7|68324.7|68364.3|68349.3|68316.7|68301.7|769
1692024900000|2023-08-14 14:55:00|68338.7|68323.7|68355.8|68340.8|68371.7|68356.7|68338|68323|800
1692025200000|2023-08-14 15:00:00|68356.2|68341.2|68333.3|68318.3|68362|68347|68311.8|68296.8|771
1692025500000|2023-08-14 15:05:00|68333.5|68318.5|68345.7|68330.7|68356.1|68341.1|68323.9|68308.9|678
1692025800000|2023-08-14 15:10:00|68345.4|68330.4|68334.9|68319.9|68355.9|68340.9|68328.8|68313.8|576
1692026100000|2023-08-14 15:15:00|68332.2|68317.2|68304.1|68289.1|68332.2|68317.2|68274.3|68259.3|713
1692026400000|2023-08-14 15:20:00|68303.6|68288.6|68288.9|68273.9|68305.8|68290.8|68280.5|68265.5|705
1692026700000|2023-08-14 15:25:00|68287.8|68272.8|68252.7|68237.7|68289.2|68274.2|68235.9|68220.9|742
1692027000000|2023-08-14 15:30:00|68252.6|68237.6|68253.3|68238.3|68265.8|68250.8|68243.1|68228.1|689
1692027300000|2023-08-14 15:35:00|68253.9|68238.9|68240|68225|68260.8|68245.8|68235.7|68220.7|632
1692027600000|2023-08-14 15:40:00|68239.7|68224.7|68233.7|68218.7|68247.6|68232.6|68231.6|68216.6|632
1692027900000|2023-08-14 15:45:00|68233.5|68218.5|68241.9|68226.9|68242.2|68227.2|68216|68201|623
1692028200000|2023-08-14 15:50:00|68241.8|68226.8|68247.6|68232.6|68250.9|68235.9|68231.5|68216.5|549
1692028500000|2023-08-14 15:55:00|68247.4|68232.4|68251.7|68236.7|68251.8|68236.8|68235.5|68220.5|620
1692028800000|2023-08-14 16:00:00|68252.3|68237.3|68205.1|68190.1|68255.8|68240.8|68204.6|68189.6|603
1692029100000|2023-08-14 16:05:00|68205|68190|68199.5|68184.5|68210.7|68195.7|68184|68169|602
1692029400000|2023-08-14 16:10:00|68199.7|68184.7|68210.9|68195.9|68220.3|68205.3|68197.3|68182.3|591
1692029700000|2023-08-14 16:15:00|68211|68196|68211.2|68196.2|68240.9|68225.9|68208.8|68193.8|527
1692030000000|2023-08-14 16:20:00|68211.1|68196.1|68217.2|68202.2|68234.4|68219.4|68205.2|68190.2|562
1692030300000|2023-08-14 16:25:00|68217.3|68202.3|68198.3|68183.3|68220.6|68205.6|68191.9|68176.9|481
1692030600000|2023-08-14 16:30:00|68198.4|68183.4|68214.3|68194.3|68216.1|68197.6|68192.2|68177.2|525
1692030900000|2023-08-14 16:35:00|68214.4|68194.4|68205|68190|68214.4|68196.5|68193.3|68178.3|422
1692031200000|2023-08-14 16:40:00|68204.9|68189.9|68184.8|68169.8|68205|68190|68179.4|68164.4|431
1692031500000|2023-08-14 16:45:00|68185.5|68170.5|68164|68149|68192.4|68174.1|68162.9|68147.9|498
1692031800000|2023-08-14 16:50:00|68162.7|68147.7|68179.3|68164.3|68181.1|68166.1|68153.5|68138.5|524
1692032100000|2023-08-14 16:55:00|68178.2|68163.2|68199.6|68184.6|68199.7|68184.7|68173.2|68158.2|547
1692032400000|2023-08-14 17:00:00|68200|68185|68204|68184|68204.6|68187.4|68184.2|68166.1|516
1692032700000|2023-08-14 17:05:00|68204.7|68184.7|68215.5|68200.5|68215.9|68200.9|68199.8|68182.2|401
1692033000000|2023-08-14 17:10:00|68215.6|68200.6|68214.7|68199.7|68224.9|68209.9|68211|68196|447
1692033300000|2023-08-14 17:15:00|68214.8|68199.8|68217.8|68202.8|68221.7|68206.7|68212.1|68197.1|497
1692033600000|2023-08-14 17:20:00|68217.9|68202.9|68219.1|68204.1|68223|68208|68213.5|68198.5|478
1692033900000|2023-08-14 17:25:00|68219.7|68204.7|68236.7|68221.7|68245|68230|68218.1|68203.1|501
1692034200000|2023-08-14 17:30:00|68235.5|68220.5|68255.7|68240.7|68256|68241|68218|68203|490
1692034500000|2023-08-14 17:35:00|68255.4|68240.4|68254.7|68239.7|68264.3|68249.3|68254.1|68239.1|453
1692034800000|2023-08-14 17:40:00|68255|68240|68251.8|68236.8|68255.1|68240.1|68242.1|68227.1|379
1692035100000|2023-08-14 17:45:00|68251.6|68236.6|68272.8|68257.8|68273|68258|68251.6|68236.6|381
1692035400000|2023-08-14 17:50:00|68272.9|68257.9|68274.7|68259.7|68283.5|68268.5|68263.8|68248.8|503
1692035700000|2023-08-14 17:55:00|68274.5|68259.5|68270.5|68255.5|68275.7|68260.7|68260.8|68245.8|521
1692036000000|2023-08-14 18:00:00|68270.3|68255.3|68261.5|68246.5|68277.3|68262.3|68258.7|68241.6|460
1692036300000|2023-08-14 18:05:00|68261.8|68246.8|68267.1|68252.1|68271.9|68256.9|68254.6|68239.6|439
1692036600000|2023-08-14 18:10:00|68266.9|68251.9|68268.7|68253.7|68273.1|68258.1|68261.7|68246.7|488
1692036900000|2023-08-14 18:15:00|68268.3|68253.3|68269.6|68254.6|68286.5|68271.5|68265.2|68250.2|513
1692037200000|2023-08-14 18:20:00|68269.5|68254.5|68270.3|68255.3|68276.9|68261.9|68268.8|68253.8|481
1692037500000|2023-08-14 18:25:00|68270.4|68255.4|68275.3|68260.3|68280.6|68265.6|68266.9|68251.9|441
1692037800000|2023-08-14 18:30:00|68275.4|68260.4|68287.1|68272.1|68291.2|68276.2|68273.3|68258.3|372
1692038100000|2023-08-14 18:35:00|68287.3|68272.3|68285.6|68270.6|68288|68273|68276|68261|462
1692038400000|2023-08-14 18:40:00|68287|68272|68307.8|68292.8|68316.7|68298.8|68287|68272|426
1692038700000|2023-08-14 18:45:00|68307.4|68292.4|68326.6|68311.6|68329.9|68314.9|68307.4|68292.4|423
1692039000000|2023-08-14 18:50:00|68326.7|68311.7|68335.1|68320.1|68346.3|68331.3|68321.6|68303.6|537
1692039300000|2023-08-14 18:55:00|68335.4|68320.4|68345.2|68330.2|68350.4|68335.4|68334.6|68319.6|386
1692039600000|2023-08-14 19:00:00|68344.7|68329.7|68340.4|68325.4|68356.3|68338.9|68336.4|68321.4|504
1692039900000|2023-08-14 19:05:00|68340.2|68325.2|68339.6|68324.6|68341.9|68326.9|68333.7|68318.7|566
1692040200000|2023-08-14 19:10:00|68339.7|68324.7|68336.7|68321.7|68343|68328|68333.7|68318.7|520
1692040500000|2023-08-14 19:15:00|68336.5|68321.5|68323.8|68308.8|68336.7|68321.7|68320.8|68305.8|518
1692040800000|2023-08-14 19:20:00|68324|68309|68325.2|68310.2|68326.3|68311.3|68316.3|68301.3|544
1692041100000|2023-08-14 19:25:00|68324.9|68309.9|68321.6|68306.6|68326.5|68311.5|68319.6|68304.6|595
1692041400000|2023-08-14 19:30:00|68321.3|68306.3|68315.1|68300.1|68330.6|68315.6|68312.2|68297.2|539
1692041700000|2023-08-14 19:35:00|68314.9|68299.9|68305.5|68290.5|68315.4|68300.4|68304.7|68289.7|583
1692042000000|2023-08-14 19:40:00|68305.8|68290.8|68293.8|68278.8|68305.8|68290.8|68290.5|68275.5|570
1692042300000|2023-08-14 19:45:00|68294.1|68279.1|68300.5|68285.5|68303.4|68288.4|68288.9|68273.9|500
1692042600000|2023-08-14 19:50:00|68300.4|68285.4|68309.2|68294.2|68311.8|68296.8|68297.4|68282.4|500
1692042900000|2023-08-14 19:55:00|68309.9|68294.9|68351|68336|68351.9|68336.9|68309.9|68294.9|872
1692043200000|2023-08-14 20:00:00|68351.7|68336.7|68340.4|68320.4|68352.4|68337.4|68329.4|68312.2|350
1692043500000|2023-08-14 20:05:00|68338.6|68323.6|68337.9|68317.9|68339.5|68324.5|68335.3|68316.1|241
1692043800000|2023-08-14 20:10:00|68337.5|68317.5|68327.1|68307.1|68338.4|68318.4|68327.1|68307.1|231
1692044100000|2023-08-14 20:15:00|68326.9|68306.9|68332.4|68312.4|68333.2|68313.2|68323.9|68303.9|247
1692044400000|2023-08-14 20:20:00|68331.9|68311.9|68345.7|68325.7|68347.7|68327.7|68330.9|68311.9|349
1692044700000|2023-08-14 20:25:00|68345.6|68325.6|68342.8|68327.8|68351.9|68334.3|68339.8|68322.7|341
1692045000000|2023-08-14 20:30:00|68342.9|68327.9|68338.7|68318.7|68345.4|68327.9|68337.4|68317.4|458
1692045300000|2023-08-14 20:35:00|68338.3|68318.3|68341.1|68321.1|68341.7|68321.7|68336.8|68316.8|364
1692045600000|2023-08-14 20:40:00|68341.2|68321.2|68344.6|68324.6|68345.8|68325.8|68337.7|68317.7|330
1692045900000|2023-08-14 20:45:00|68345|68325|68339.7|68319.7|68346.7|68326.7|68337.3|68317.3|385
1692046200000|2023-08-14 20:50:00|68339.4|68319.4|68336.8|68316.8|68340.9|68320.9|68331.4|68311.4|327
1692046500000|2023-08-14 20:55:00|68336.9|68316.9|68344.3|68310.2|68344.5|68319.4|68329.8|68304.5|513
1692046800000|2023-08-14 21:00:00|68349.1|68309.5|68362.2|68263.2|68369.1|68310.3|68349.1|68254.1|62
1692047100000|2023-08-14 21:05:00|68360.9|68261.9|68352.6|68253.6|68360.9|68261.9|68349.2|68250.2|67
1692047400000|2023-08-14 21:10:00|68351.4|68252.4|68355.4|68261.6|68365.8|68266.8|68347.4|68248.4|67
1692047700000|2023-08-14 21:15:00|68355.2|68261.8|68371.7|68272.7|68372.3|68274.3|68351.5|68255.8|110
1692048000000|2023-08-14 21:20:00|68370.9|68271.9|68354.8|68276.6|68378.6|68285.2|68354.5|68265.8|430
1692048300000|2023-08-14 21:25:00|68367.9|68276.9|68352.4|68289.6|68377|68290|68350.9|68267.7|355
1692048600000|2023-08-14 21:30:00|68351.8|68290|68353.1|68291.9|68353.5|68296.2|68350.9|68287.5|388
1692048900000|2023-08-14 21:35:00|68353|68291.8|68351.8|68293|68353.1|68293|68348.7|68288.1|246
1692049200000|2023-08-14 21:40:00|68351.9|68293.1|68353|68292.6|68353.2|68303.4|68346.3|68289.7|155
1692049500000|2023-08-14 21:45:00|68352.4|68293.7|68345.4|68304.3|68352.9|68304.6|68344.9|68290.9|237
1692049800000|2023-08-14 21:50:00|68345.3|68304.2|68343.9|68300.8|68363.2|68308.3|68341.8|68279.1|274
1692050100000|2023-08-14 21:55:00|68343.7|68300.9|68351.5|68304.9|68365.4|68316.4|68342.5|68300.1|238
1692050400000|2023-08-14 22:00:00|68351.4|68304.8|68342.3|68320.3|68352.7|68324.5|68334.3|68303.2|231
1692050700000|2023-08-14 22:05:00|68342.2|68320.2|68339.6|68319.6|68344.3|68324|68339.5|68316|147
1692051000000|2023-08-14 22:10:00|68339.5|68319.5|68338.6|68318.6|68340.4|68320.4|68335.5|68315.4|279
1692051300000|2023-08-14 22:15:00|68338.7|68318.7|68333.7|68313.7|68338.9|68318.9|68329.8|68309.8|242
1692051600000|2023-08-14 22:20:00|68333.8|68313.8|68330.5|68310.5|68334.9|68314.9|68330.5|68310.5|228
1692051900000|2023-08-14 22:25:00|68330.6|68310.6|68327.4|68307.4|68331.2|68311.2|68327|68307|249
1692052200000|2023-08-14 22:30:00|68327.2|68307.2|68327.5|68307.5|68331.1|68311.1|68327.2|68307.2|273
1692052500000|2023-08-14 22:35:00|68327.4|68307.4|68327.5|68307.5|68328.2|68308.2|68325.4|68305.4|218
1692052800000|2023-08-14 22:40:00|68327.7|68307.7|68323.8|68303.8|68327.7|68307.7|68323.1|68303.1|216
1692053100000|2023-08-14 22:45:00|68323.7|68303.7|68323.8|68303.8|68326.6|68306.6|68323|68303|260
1692053400000|2023-08-14 22:50:00|68323.7|68303.7|68324.4|68304.4|68324.7|68304.7|68322.2|68302.2|229
1692053700000|2023-08-14 22:55:00|68324.3|68304.3|68325.8|68305.8|68326.7|68306.7|68323|68303|227
1692054000000|2023-08-14 23:00:00|68325.6|68305.6|68342.4|68322.4|68342.8|68322.8|68325.6|68305.6|348
1692054300000|2023-08-14 23:05:00|68342.3|68322.3|68344.6|68324.6|68346.8|68326.8|68341.2|68321.2|327
1692054600000|2023-08-14 23:10:00|68344.5|68324.5|68341.9|68321.9|68344.7|68324.7|68339|68319|255
1692054900000|2023-08-14 23:15:00|68342.1|68322.1|68342.8|68322.8|68343.3|68323.3|68338.9|68318.9|248
1692055200000|2023-08-14 23:20:00|68342.7|68322.7|68346.7|68326.7|68347.1|68327.1|68339.8|68319.8|217
1692055500000|2023-08-14 23:25:00|68346.5|68326.5|68341.7|68321.7|68346.9|68326.9|68339.1|68319.1|239
1692055800000|2023-08-14 23:30:00|68341.6|68321.6|68337.3|68317.3|68341.6|68321.6|68335.8|68315.8|232
1692056100000|2023-08-14 23:35:00|68337.2|68317.2|68332.7|68312.7|68342.8|68322.8|68331.4|68311.4|284
1692056400000|2023-08-14 23:40:00|68332.6|68312.6|68330.9|68310.9|68339.1|68319.1|68330.7|68310.7|305
1692056700000|2023-08-14 23:45:00|68330.7|68310.7|68326|68306|68333|68313|68324.7|68304.7|315
1692057000000|2023-08-14 23:50:00|68325.9|68305.9|68322.4|68302.4|68326.9|68306.9|68320.6|68300.6|322
1692057300000|2023-08-14 23:55:00|68322.6|68302.6|68324.5|68304.5|68328.9|68308.9|68320.3|68300.3|334
1692057600000|2023-08-15 00:00:00|68322.8|68302.8|68319.9|68299.9|68328.6|68308.6|68316.3|68296.3|415
1692057900000|2023-08-15 00:05:00|68319.3|68299.3|68331.6|68311.6|68335.2|68315.2|68313.6|68293.6|306
1692058200000|2023-08-15 00:10:00|68331.7|68311.7|68329.2|68309.2|68338.2|68318.2|68322.2|68302.2|277
1692058500000|2023-08-15 00:15:00|68329.3|68309.3|68332.5|68312.5|68336.4|68316.4|68328.1|68308.1|349
1692058800000|2023-08-15 00:20:00|68332.4|68312.4|68320.5|68300.5|68332.5|68312.5|68318.1|68298.1|276
1692059100000|2023-08-15 00:25:00|68321.4|68301.4|68328|68308|68329.9|68309.9|68319.3|68299.3|264
1692059400000|2023-08-15 00:30:00|68328.1|68308.1|68349.9|68329.9|68352.2|68332.2|68328|68308|286
1692059700000|2023-08-15 00:35:00|68349.8|68329.8|68354.4|68334.4|68358.2|68338.2|68344.6|68324.6|238
1692060000000|2023-08-15 00:40:00|68354.5|68334.5|68354.4|68334.4|68362.8|68342.8|68351|68331|224
1692060300000|2023-08-15 00:45:00|68354.5|68334.5|68354.5|68334.5|68358.1|68338.1|68351.9|68331.9|260
1692060600000|2023-08-15 00:50:00|68354.4|68334.4|68344.4|68324.4|68354.4|68334.4|68339|68319|357
1692060900000|2023-08-15 00:55:00|68344.3|68324.3|68326|68306|68348|68328|68325.1|68305.1|357
1692061200000|2023-08-15 01:00:00|68325.8|68305.8|68333|68313|68340.4|68320.4|68323.4|68303.4|398
1692061500000|2023-08-15 01:05:00|68333.1|68313.1|68342.1|68322.1|68345.5|68325.5|68333.1|68313.1|363
1692061800000|2023-08-15 01:10:00|68342|68322|68331.6|68311.6|68342.8|68322.8|68330.7|68310.7|392
1692062100000|2023-08-15 01:15:00|68331.5|68311.5|68324.2|68304.2|68343.9|68323.9|68323|68303|510
1692062400000|2023-08-15 01:20:00|68324.3|68304.3|68302.7|68282.7|68351.1|68331.1|68301.3|68281.3|565
1692062700000|2023-08-15 01:25:00|68301.7|68281.7|68305.1|68285.1|68309.8|68289.8|68288.2|68268.2|540
1692063000000|2023-08-15 01:30:00|68305.2|68285.2|68358.7|68338.7|68360.1|68340.1|68305.2|68285.2|720
1692063300000|2023-08-15 01:35:00|68360.1|68340.1|68346.8|68326.8|68370.6|68350.6|68343.8|68323.8|710
1692063600000|2023-08-15 01:40:00|68346.9|68326.9|68328.3|68308.3|68347|68327|68319.8|68299.8|581
1692063900000|2023-08-15 01:45:00|68328.4|68308.4|68293.4|68273.4|68332.1|68312.1|68290.1|68270.1|558
1692064200000|2023-08-15 01:50:00|68293.7|68273.7|68301|68281|68302.3|68282.3|68276.6|68256.6|617
1692064500000|2023-08-15 01:55:00|68303.2|68283.2|68310.5|68290.5|68315.7|68295.7|68297.3|68277.3|480
1692064800000|2023-08-15 02:00:00|68310.9|68290.9|68316.2|68296.2|68327.1|68307.1|68305.1|68285.1|535
1692065100000|2023-08-15 02:05:00|68316.4|68296.4|68316.7|68296.7|68323.2|68303.2|68311.3|68291.3|440
1692065400000|2023-08-15 02:10:00|68316.5|68296.5|68320.1|68300.1|68322.5|68302.5|68312.8|68292.8|442
1692065700000|2023-08-15 02:15:00|68320|68300|68312.3|68292.3|68320.9|68300.9|68305.5|68285.5|429
1692066000000|2023-08-15 02:20:00|68312.4|68292.4|68307.4|68287.4|68317.4|68297.4|68297.1|68277.1|368
1692066300000|2023-08-15 02:25:00|68307.2|68287.2|68294.1|68274.1|68309.1|68289.1|68293.5|68273.5|357
1692066600000|2023-08-15 02:30:00|68294|68274|68275.1|68255.1|68294|68274|68275.1|68255.1|324
1692066900000|2023-08-15 02:35:00|68275.2|68255.2|68281|68261|68283.9|68263.9|68265.6|68245.6|401
1692067200000|2023-08-15 02:40:00|68280.8|68260.8|68284.5|68264.5|68288|68268|68277|68257|389
1692067500000|2023-08-15 02:45:00|68284.6|68264.6|68304|68284|68308.7|68288.7|68282.2|68262.2|374
1692067800000|2023-08-15 02:50:00|68304.1|68284.1|68299|68279|68315.1|68295.1|68296.3|68276.3|331
1692068100000|2023-08-15 02:55:00|68298.3|68278.3|68313.9|68293.9|68315.3|68295.3|68297.1|68277.1|389
1692068400000|2023-08-15 03:00:00|68314|68294|68297.4|68277.4|68314.4|68294.4|68293.4|68273.4|404
1692068700000|2023-08-15 03:05:00|68297.5|68277.5|68295.7|68275.7|68305.2|68285.2|68293.6|68273.6|327
1692069000000|2023-08-15 03:10:00|68295.8|68275.8|68287.5|68267.5|68300.3|68280.3|68286|68266|313
1692069300000|2023-08-15 03:15:00|68287.6|68267.6|68286.2|68266.2|68287.6|68267.6|68278.6|68258.6|292
1692069600000|2023-08-15 03:20:00|68285.6|68265.6|68276.9|68256.9|68290.9|68270.9|68274.8|68254.8|339
1692069900000|2023-08-15 03:25:00|68276.8|68256.8|68266|68246|68282.6|68262.6|68264.6|68244.6|306
1692070200000|2023-08-15 03:30:00|68266.1|68246.1|68267.1|68247.1|68270.3|68250.3|68265.3|68245.3|320
1692070500000|2023-08-15 03:35:00|68267|68247|68268.2|68248.2|68275.6|68255.6|68264|68244|313
1692070800000|2023-08-15 03:40:00|68268.3|68248.3|68290.3|68270.3|68290.4|68270.4|68268.3|68248.3|278
1692071100000|2023-08-15 03:45:00|68290.2|68270.2|68294|68274|68298.2|68278.2|68286.6|68266.6|281
1692071400000|2023-08-15 03:50:00|68293.9|68273.9|68293.6|68273.6|68297.6|68277.6|68291.7|68271.7|257
1692071700000|2023-08-15 03:55:00|68293.4|68273.4|68283.2|68263.2|68295.3|68275.3|68283.1|68263.1|308
1692072000000|2023-08-15 04:00:00|68283.4|68263.4|68297.1|68277.1|68299.7|68279.7|68282.3|68262.3|396
1692072300000|2023-08-15 04:05:00|68297|68277|68293.1|68273.1|68299.8|68279.8|68293.1|68273.1|418
1692072600000|2023-08-15 04:10:00|68293.2|68273.2|68294.3|68274.3|68296.2|68276.2|68290.2|68270.2|276
1692072900000|2023-08-15 04:15:00|68294.4|68274.4|68299.1|68279.1|68299.4|68279.4|68288.8|68268.8|330
1692073200000|2023-08-15 04:20:00|68299.2|68279.2|68289.2|68269.2|68299.4|68279.4|68288.9|68268.9|257
1692073500000|2023-08-15 04:25:00|68289.1|68269.1|68292.9|68272.9|68293|68273|68287.8|68267.8|359
1692073800000|2023-08-15 04:30:00|68292.8|68272.8|68302.2|68282.2|68304|68284|68291.7|68271.7|356
1692074100000|2023-08-15 04:35:00|68302.3|68282.3|68315.5|68295.5|68317.1|68297.1|68302.2|68282.2|386
1692074400000|2023-08-15 04:40:00|68315.6|68295.6|68304.9|68284.9|68315.7|68295.7|68304.4|68284.4|250
1692074700000|2023-08-15 04:45:00|68304.7|68284.7|68302.2|68282.2|68305.5|68285.5|68297.9|68277.9|396
1692075000000|2023-08-15 04:50:00|68302.1|68282.1|68301.8|68281.8|68306.7|68286.7|68301|68281|338
1692075300000|2023-08-15 04:55:00|68301.9|68281.9|68314.4|68294.4|68314.9|68294.9|68301.7|68281.7|386
1692075600000|2023-08-15 05:00:00|68314.6|68294.6|68320|68300|68324.4|68304.4|68314.5|68294.5|374
1692075900000|2023-08-15 05:05:00|68319.9|68299.9|68331.8|68311.8|68332.1|68312.1|68319.3|68299.3|424
1692076200000|2023-08-15 05:10:00|68331.7|68311.7|68319.2|68299.2|68333.8|68313.8|68315.8|68295.8|501
1692076500000|2023-08-15 05:15:00|68319.1|68299.1|68308.7|68288.7|68321.1|68301.1|68307.5|68287.5|466
1692076800000|2023-08-15 05:20:00|68308.5|68288.5|68295.6|68275.6|68311.9|68291.9|68291.8|68271.8|509
1692077100000|2023-08-15 05:25:00|68295.5|68275.5|68314.7|68294.7|68315.9|68295.9|68287.8|68267.8|484
1692077400000|2023-08-15 05:30:00|68314.3|68294.3|68318.4|68298.4|68324.6|68304.6|68312.9|68292.9|568
1692077700000|2023-08-15 05:35:00|68318.5|68298.5|68342.1|68322.1|68342.1|68322.1|68317.4|68297.4|467
1692078000000|2023-08-15 05:40:00|68342.2|68322.2|68331.5|68311.5|68342.9|68322.9|68329.9|68309.9|447
1692078300000|2023-08-15 05:45:00|68331.9|68311.9|68323|68303|68332.4|68312.4|68321|68301|414
1692078600000|2023-08-15 05:50:00|68323.4|68303.4|68301.2|68281.2|68323.7|68303.7|68299.7|68279.7|486
1692078900000|2023-08-15 05:55:00|68300.9|68280.9|68302.4|68282.4|68310.2|68290.2|68291.6|68271.6|474
1692079200000|2023-08-15 06:00:00|68302.5|68282.5|68266.3|68246.3|68312.9|68292.9|68257.7|68237.7|898
1692079500000|2023-08-15 06:05:00|68266.2|68246.2|68280.9|68260.9|68282.6|68262.6|68259.1|68239.1|728
1692079800000|2023-08-15 06:10:00|68281.1|68261.1|68277.3|68257.3|68289.5|68269.5|68267.9|68247.9|649
1692080100000|2023-08-15 06:15:00|68277.2|68257.2|68269.4|68249.4|68302.8|68282.8|68264.5|68244.5|669
1692080400000|2023-08-15 06:20:00|68269.8|68249.8|68241.4|68221.4|68272.1|68252.1|68234.2|68214.2|641
1692080700000|2023-08-15 06:25:00|68241.2|68221.2|68248.1|68228.1|68248.1|68231.1|68226.8|68206.8|580
1692081000000|2023-08-15 06:30:00|68246.5|68231.5|68242|68227|68251.5|68235.1|68226.2|68208.1|667
1692081300000|2023-08-15 06:35:00|68242.2|68227.2|68245.4|68230.4|68251.1|68233.9|68235|68215|537
1692081600000|2023-08-15 06:40:00|68243.9|68228.9|68260.5|68240.5|68264.5|68244.5|68239|68221.3|628
1692081900000|2023-08-15 06:45:00|68260.6|68240.6|68222.3|68207.3|68261|68241|68222|68204.8|588
1692082200000|2023-08-15 06:50:00|68222.5|68207.5|68208.8|68193.8|68228.3|68211.5|68206.2|68188.3|528
1692082500000|2023-08-15 06:55:00|68208.7|68193.7|68226.9|68206.9|68230.9|68214.1|68208.7|68191.9|650
1692082800000|2023-08-15 07:00:00|68227.4|68207.4|68191|68176|68238.7|68220.3|68189.7|68170.8|770
1692083100000|2023-08-15 07:05:00|68191.3|68176.3|68191.7|68176.7|68195.5|68178.2|68180.2|68162.6|611
1692083400000|2023-08-15 07:10:00|68191.6|68176.6|68207.9|68192.9|68215|68198|68191.6|68176.3|622
1692083700000|2023-08-15 07:15:00|68207.8|68192.8|68205.4|68190.4|68215|68196.6|68198.2|68178.6|602
1692084000000|2023-08-15 07:20:00|68205.5|68190.5|68210.9|68190.9|68218.4|68201|68197|68182|657
1692084300000|2023-08-15 07:25:00|68211|68191|68248.9|68228.9|68262.5|68242.5|68208|68191|745
1692084600000|2023-08-15 07:30:00|68248.4|68228.4|68255.8|68235.8|68272.1|68257.1|68233.4|68213.4|792
1692084900000|2023-08-15 07:35:00|68257.3|68237.3|68231.1|68216.1|68262.3|68245.2|68224|68204|666
1692085200000|2023-08-15 07:40:00|68231.3|68216.3|68219.4|68204.4|68236.8|68217.2|68208.2|68190.1|641
1692085500000|2023-08-15 07:45:00|68219.5|68204.5|68206.6|68191.6|68228.3|68213.3|68190.7|68172.7|669
1692085800000|2023-08-15 07:50:00|68206.3|68191.3|68213.4|68193.4|68219.9|68202.6|68200.3|68183.3|690
1692086100000|2023-08-15 07:55:00|68213.6|68193.6|68224.2|68204.2|68229.8|68209.8|68209.4|68189.5|643
1692086400000|2023-08-15 08:00:00|68224.4|68204.4|68229.9|68214.9|68257.5|68237.5|68223.1|68203.1|717
1692086700000|2023-08-15 08:05:00|68229.8|68214.8|68214.4|68194.4|68249.4|68234.4|68211|68192.3|646
1692087000000|2023-08-15 08:10:00|68214.6|68194.6|68225.6|68210.6|68242|68224.8|68207.5|68192.5|597
1692087300000|2023-08-15 08:15:00|68225.8|68210.8|68224.1|68204.1|68257.9|68239.9|68216.5|68201.5|624
1692087600000|2023-08-15 08:20:00|68223.2|68203.2|68225.8|68210.8|68252.1|68236.4|68222.8|68202.8|667
1692087900000|2023-08-15 08:25:00|68227.9|68207.9|68246.1|68226.1|68246.1|68229.3|68227.1|68207.1|605
1692088200000|2023-08-15 08:30:00|68245.9|68225.9|68243.7|68228.7|68258.2|68242.9|68227.1|68211.3|633
1692088500000|2023-08-15 08:35:00|68243.8|68228.8|68220.8|68200.8|68253|68236.5|68215.3|68199.7|680
1692088800000|2023-08-15 08:40:00|68218.1|68203.1|68181.8|68161.8|68222.2|68205.3|68179.4|68160|660
1692089100000|2023-08-15 08:45:00|68181.9|68161.9|68183.4|68168.4|68193.9|68175.3|68155.5|68136.7|650
1692089400000|2023-08-15 08:50:00|68183.3|68168.3|68190.3|68175.3|68194.5|68175.3|68174.7|68159.1|665
1692089700000|2023-08-15 08:55:00|68189.7|68174.7|68199.4|68179.4|68199.6|68179.6|68180.6|68165.6|491
1692090000000|2023-08-15 09:00:00|68197.9|68177.9|68202.4|68182.4|68210.9|68192.6|68188.9|68168.9|600
1692090300000|2023-08-15 09:05:00|68202.5|68182.5|68189|68174|68208.7|68191.5|68183.6|68167.4|581
1692090600000|2023-08-15 09:10:00|68190.6|68175.6|68227.9|68212.9|68229.3|68212.9|68189.5|68172.5|575
1692090900000|2023-08-15 09:15:00|68227.7|68212.7|68221.5|68206.5|68239.4|68223.2|68215.6|68200.4|556
1692091200000|2023-08-15 09:20:00|68221.8|68206.8|68210.9|68195.9|68229.5|68211.9|68210|68192.7|583
1692091500000|2023-08-15 09:25:00|68211|68196|68199.2|68184.2|68216|68200.5|68187.8|68171.4|639
1692091800000|2023-08-15 09:30:00|68198.8|68183.8|68194.5|68179.5|68201.7|68186.7|68188.4|68168.9|576
1692092100000|2023-08-15 09:35:00|68194|68179|68147.2|68127.2|68196.6|68180.6|68146.6|68126.6|548
1692092400000|2023-08-15 09:40:00|68146.9|68126.9|68147.6|68132.6|68157.4|68138.2|68135.2|68118.4|583
1692092700000|2023-08-15 09:45:00|68147.9|68132.9|68107.6|68092.6|68149.8|68132.9|68106.4|68086.4|611
1692093000000|2023-08-15 09:50:00|68107.8|68092.8|68095|68080|68112.8|68096.7|68093.1|68076.2|577
1692093300000|2023-08-15 09:55:00|68095.1|68080.1|68120.4|68105.4|68129.3|68112.4|68092.4|68077.4|610
1692093600000|2023-08-15 10:00:00|68123.7|68103.7|68127.7|68112.7|68139.9|68124.6|68116.3|68099.6|676
1692093900000|2023-08-15 10:05:00|68127.6|68112.6|68106.5|68091.5|68130.6|68115.6|68105|68090|651
1692094200000|2023-08-15 10:10:00|68106.2|68091.2|68118.6|68103.6|68121.2|68105.8|68104.9|68089.9|669
1692094500000|2023-08-15 10:15:00|68118.5|68103.5|68133.7|68118.7|68134.6|68119.6|68112.6|68095.5|659
1692094800000|2023-08-15 10:20:00|68134.5|68119.5|68138.7|68123.7|68143.5|68126.1|68118.4|68102.4|718
1692095100000|2023-08-15 10:25:00|68138.9|68123.9|68154.3|68134.3|68158.3|68139.7|68132.5|68112.5|644
1692095400000|2023-08-15 10:30:00|68154.7|68134.7|68161.6|68146.6|68168.5|68153|68151.3|68134.7|705
1692095700000|2023-08-15 10:35:00|68161.2|68146.2|68151.7|68136.7|68167.4|68150|68145.5|68128|616
1692096000000|2023-08-15 10:40:00|68151.8|68136.8|68142.8|68127.8|68157|68137|68139.1|68121.3|627
1692096300000|2023-08-15 10:45:00|68142.7|68127.7|68147.7|68132.7|68152.2|68135.9|68138.8|68122.5|677
1692096600000|2023-08-15 10:50:00|68148.2|68133.2|68145|68125|68164.8|68149.8|68140.9|68123.7|645
1692096900000|2023-08-15 10:55:00|68145.1|68125.1|68155.1|68140.1|68159.2|68144.2|68140.6|68122.7|591
1692097200000|2023-08-15 11:00:00|68155.9|68140.9|68190.1|68175.1|68190.2|68175.2|68155.7|68140.7|658
1692097500000|2023-08-15 11:05:00|68190.2|68175.2|68174.8|68159.8|68201.2|68182.5|68172.7|68157.7|573
1692097800000|2023-08-15 11:10:00|68173.8|68158.8|68163.2|68148.2|68174.7|68159.7|68158.1|68142.6|524
1692098100000|2023-08-15 11:15:00|68163.1|68148.1|68167.5|68147.5|68171.3|68152.1|68158|68141.5|533
1692098400000|2023-08-15 11:20:00|68167.4|68147.4|68156.2|68141.2|68176.8|68159.3|68155.7|68139.5|523
1692098700000|2023-08-15 11:25:00|68157.2|68142.2|68155|68140|68170.4|68155|68150.5|68135.5|517
1692099000000|2023-08-15 11:30:00|68155.3|68140.3|68157.3|68142.3|68168.1|68153.1|68155|68140|482
1692099300000|2023-08-15 11:35:00|68157.4|68142.4|68148.4|68133.4|68164.2|68149.2|68145.9|68130.9|472
1692099600000|2023-08-15 11:40:00|68148.7|68133.7|68161.2|68146.2|68167.1|68152.1|68148.1|68133.1|450
1692099900000|2023-08-15 11:45:00|68161.3|68146.3|68176.2|68156.2|68176.7|68159.6|68154.9|68139.9|457
1692100200000|2023-08-15 11:50:00|68176|68156|68204.3|68189.3|68206.1|68189.6|68173.9|68154.9|536
1692100500000|2023-08-15 11:55:00|68204|68189|68190.2|68175.2|68208.5|68190.5|68184.4|68169.4|603
1692100800000|2023-08-15 12:00:00|68190.3|68175.3|68205.5|68190.5|68212.1|68197|68186.2|68167.2|652
1692101100000|2023-08-15 12:05:00|68205.7|68190.7|68217.3|68197.3|68221.7|68201.8|68185.8|68167.9|664
1692101400000|2023-08-15 12:10:00|68216.7|68201.7|68219.2|68199.2|68226.5|68211.2|68206.9|68189.3|604
1692101700000|2023-08-15 12:15:00|68218.6|68198.6|68197.6|68182.6|68219.5|68199.5|68194.2|68179.2|618
1692102000000|2023-08-15 12:20:00|68197.5|68182.5|68225.4|68205.4|68237.4|68220.1|68196.8|68181.1|698
1692102300000|2023-08-15 12:25:00|68225.2|68205.2|68237.5|68208.2|68241.4|68221.4|68218.7|68198.7|680
1692102600000|2023-08-15 12:30:00|68225.6|68193.2|68313.5|68293.5|68397.5|68377.5|68225.6|68193.2|1099
1692102900000|2023-08-15 12:35:00|68313.2|68293.2|68315|68295|68319.2|68300.6|68249.7|68229.7|1046
1692103200000|2023-08-15 12:40:00|68315.1|68295.1|68233.6|68213.6|68316.4|68296.4|68218.1|68198.1|986
1692103500000|2023-08-15 12:45:00|68229.8|68209.8|68196.3|68176.3|68231.2|68211.2|68170.9|68150.9|956
1692103800000|2023-08-15 12:50:00|68195.1|68175.1|68239.9|68219.9|68253.9|68236.8|68192.1|68172.1|922
1692104100000|2023-08-15 12:55:00|68241.7|68221.7|68234.7|68219.7|68253.7|68233.7|68204.7|68185|921
1692104400000|2023-08-15 13:00:00|68234.3|68219.3|68216.6|68196.6|68267|68251.4|68194.4|68179.3|896
1692104700000|2023-08-15 13:05:00|68212.7|68197.7|68115.1|68095.1|68221.8|68206.7|68115.1|68095.1|940
1692105000000|2023-08-15 13:10:00|68115|68095|68079.9|68059.9|68118|68098|68064|68047.8|928
1692105300000|2023-08-15 13:15:00|68079.6|68059.6|68073.9|68058.9|68097.4|68082.4|68048.5|68029.6|905
1692105600000|2023-08-15 13:20:00|68077.3|68057.3|68103.5|68083.5|68115.1|68096.8|68048.5|68028.5|874
1692105900000|2023-08-15 13:25:00|68103.3|68083.3|68116|68101|68122.4|68107.4|68094.8|68075.7|819
1692106200000|2023-08-15 13:30:00|68114.8|68099.8|68172.1|68152.1|68174.8|68159.5|68110.6|68090.6|897
1692106500000|2023-08-15 13:35:00|68171.3|68151.3|68140.1|68120.1|68185.2|68165.2|68118.6|68098.6|902
1692106800000|2023-08-15 13:40:00|68140.7|68120.7|68128.2|68108.2|68166.2|68146.2|68121.6|68106.6|916
1692107100000|2023-08-15 13:45:00|68127.7|68112.7|68132.9|68112.9|68157.2|68142.2|68112|68093|893
1692107400000|2023-08-15 13:50:00|68127|68107|68123.8|68103.8|68129.3|68110.9|68094|68075.9|917
1692107700000|2023-08-15 13:55:00|68125|68105|68124.3|68104.3|68140.7|68120.7|68096.8|68076.8|819
1692108000000|2023-08-15 14:00:00|68124.5|68104.5|68157.1|68137.1|68157.1|68137.1|68101.8|68086.8|968
1692108300000|2023-08-15 14:05:00|68156.6|68136.6|68183.6|68163.6|68188.4|68171|68142|68127|931
1692108600000|2023-08-15 14:10:00|68182.6|68162.6|68213.6|68198.6|68222.5|68206.3|68159.3|68139.3|886
1692108900000|2023-08-15 14:15:00|68213.7|68198.7|68185|68170|68216.9|68201.9|68183.4|68168.4|864
1692109200000|2023-08-15 14:20:00|68184.9|68169.9|68181.2|68166.2|68186.8|68171.8|68152.9|68134.8|767
1692109500000|2023-08-15 14:25:00|68180.8|68165.8|68163.4|68148.4|68188.5|68173.5|68150.4|68135.4|815
1692109800000|2023-08-15 14:30:00|68163|68148|68137.5|68122.5|68169.8|68154.8|68130.3|68115.3|821
1692110100000|2023-08-15 14:35:00|68137.9|68122.9|68121.4|68106.4|68153.7|68138.7|68120.2|68105.2|804
1692110400000|2023-08-15 14:40:00|68121.1|68106.1|68153.9|68138.9|68159|68142|68118.6|68103.6|741
1692110700000|2023-08-15 14:45:00|68154.7|68139.7|68078.4|68063.4|68159.5|68142.7|68076.1|68061.1|816
1692111000000|2023-08-15 14:50:00|68078.3|68063.3|68127.7|68112.7|68137.9|68119.1|68075.1|68060.1|823
1692111300000|2023-08-15 14:55:00|68127.8|68112.8|68112.8|68097.8|68132.8|68117.8|68102.4|68087.4|830
1692111600000|2023-08-15 15:00:00|68113.2|68098.2|68096.8|68081.8|68131.7|68116.7|68091.1|68076.1|764
1692111900000|2023-08-15 15:05:00|68095.3|68080.3|68132.9|68117.9|68139.2|68124.2|68092.5|68077.5|810
1692112200000|2023-08-15 15:10:00|68133|68118|68145.7|68130.7|68147.6|68132.4|68112.9|68097.9|775
1692112500000|2023-08-15 15:15:00|68145.9|68130.9|68191.1|68176.1|68191.4|68176.4|68143.4|68128.4|799
1692112800000|2023-08-15 15:20:00|68191|68176|68208|68193|68224.8|68209|68187.1|68172.1|620
1692113100000|2023-08-15 15:25:00|68207.2|68192.2|68200.5|68185.5|68223.7|68208.7|68193.6|68178.6|608
1692113400000|2023-08-15 15:30:00|68199.7|68184.7|68197.3|68182.3|68212.5|68197.5|68179.6|68164.6|689
1692113700000|2023-08-15 15:35:00|68197.5|68182.5|68199.3|68184.3|68202.9|68187.9|68182.7|68167.7|617
1692114000000|2023-08-15 15:40:00|68199.4|68184.4|68184.5|68169.5|68205.6|68190.6|68181.8|68166.8|610
1692114300000|2023-08-15 15:45:00|68184.7|68169.7|68177.7|68162.7|68195.7|68180.7|68175|68160|534
1692114600000|2023-08-15 15:50:00|68177.6|68162.6|68188.4|68173.4|68201.1|68186.1|68175.2|68160.2|620
1692114900000|2023-08-15 15:55:00|68188.5|68173.5|68201.9|68186.9|68206.4|68191.4|68181.5|68166.5|615
1692115200000|2023-08-15 16:00:00|68201.8|68186.8|68232.1|68217.1|68232.6|68217.6|68192.5|68177.5|641
1692115500000|2023-08-15 16:05:00|68232|68217|68229.9|68214.9|68243.4|68225.9|68220.7|68200.8|574
1692115800000|2023-08-15 16:10:00|68230.1|68215.1|68228.6|68213.6|68237.4|68221.2|68221.2|68203.4|511
1692116100000|2023-08-15 16:15:00|68228.9|68213.9|68218.6|68198.6|68237.1|68222.1|68212.2|68192.2|490
1692116400000|2023-08-15 16:20:00|68220.7|68200.7|68203.7|68188.7|68222.3|68204.3|68203.7|68188.7|534
1692116700000|2023-08-15 16:25:00|68208.1|68188.1|68240.8|68225.8|68241.3|68226.3|68208.1|68188.1|523
1692117000000|2023-08-15 16:30:00|68242.9|68227.9|68270.3|68250.3|68273.2|68253.2|68240.2|68225.2|547
1692117300000|2023-08-15 16:35:00|68270.4|68250.4|68248.2|68233.2|68276.3|68256.3|68246.6|68231.6|489
1692117600000|2023-08-15 16:40:00|68248|68233|68257.2|68242.2|68258.7|68243.7|68235.7|68220.7|492
1692117900000|2023-08-15 16:45:00|68256.8|68241.8|68275.5|68260.5|68276.5|68261.5|68255.3|68238.8|488
1692118200000|2023-08-15 16:50:00|68275.2|68260.2|68255.6|68240.6|68275.8|68260.8|68253|68238|452
1692118500000|2023-08-15 16:55:00|68255.4|68240.4|68256.3|68241.3|68265.1|68250.1|68243.7|68228.7|495
1692118800000|2023-08-15 17:00:00|68256.5|68241.5|68261.7|68241.7|68261.9|68243.9|68246.3|68227.3|522
1692119100000|2023-08-15 17:05:00|68261|68241|68265.8|68245.8|68275|68255.2|68249.7|68232.2|507
1692119400000|2023-08-15 17:10:00|68265.9|68245.9|68272.8|68252.8|68273.1|68255.2|68261.1|68243.2|445
1692119700000|2023-08-15 17:15:00|68272.6|68252.6|68271|68251|68276.2|68256.2|68268|68248|472
1692120000000|2023-08-15 17:20:00|68271.1|68251.1|68252.9|68232.9|68275.2|68255.2|68252.5|68232.5|462
1692120300000|2023-08-15 17:25:00|68253|68233|68249.7|68229.7|68259.9|68239.9|68249.4|68229.4|522
1692120600000|2023-08-15 17:30:00|68249.5|68229.5|68269.6|68249.6|68270.6|68250.6|68247.5|68227.5|440
1692120900000|2023-08-15 17:35:00|68269.5|68249.5|68269.3|68249.3|68272.7|68252.7|68260.5|68240.5|501
1692121200000|2023-08-15 17:40:00|68269.2|68249.2|68268.6|68248.6|68280.1|68260.1|68266.5|68247.9|492
1692121500000|2023-08-15 17:45:00|68268.5|68248.5|68261.8|68241.8|68269.6|68249.6|68260.1|68240.1|465
1692121800000|2023-08-15 17:50:00|68262|68242|68252.7|68232.7|68262.7|68242.7|68248.2|68228.2|486
1692122100000|2023-08-15 17:55:00|68252.1|68232.1|68264.2|68244.2|68268|68248|68248.3|68229|578
1692122400000|2023-08-15 18:00:00|68261.1|68241.1|68279.4|68259.4|68279.6|68261.9|68259.4|68239.4|507
1692122700000|2023-08-15 18:05:00|68279.5|68259.5|68278.4|68263.4|68283|68264.8|68273.3|68258.3|384
1692123000000|2023-08-15 18:10:00|68278.5|68263.5|68281.1|68266.1|68282|68267|68266.2|68250.5|440
1692123300000|2023-08-15 18:15:00|68281|68266|68275.4|68260.4|68284.6|68269.6|68271.1|68256.1|400
1692123600000|2023-08-15 18:20:00|68275.3|68260.3|68281.2|68266.2|68282.3|68267.3|68271.3|68256.3|390
1692123900000|2023-08-15 18:25:00|68281.3|68266.3|68277.9|68262.9|68285.9|68270.9|68277.6|68262.6|371
1692124200000|2023-08-15 18:30:00|68277.8|68262.8|68252.6|68237.6|68280.3|68265.3|68250.9|68235.9|375
1692124500000|2023-08-15 18:35:00|68252.8|68237.8|68269.2|68249.2|68271.6|68254.1|68249.1|68234.1|446
1692124800000|2023-08-15 18:40:00|68269|68249|68280.2|68265.2|68287.5|68268.9|68268|68249|409
1692125100000|2023-08-15 18:45:00|68280.1|68265.1|68307.4|68287.4|68309.6|68290.4|68279.6|68264.6|492
1692125400000|2023-08-15 18:50:00|68307.3|68287.3|68332.7|68312.7|68338.2|68318.2|68307.3|68287.3|506
1692125700000|2023-08-15 18:55:00|68332.8|68312.8|68348.6|68328.6|68352.3|68332.3|68325.4|68305.4|553
1692126000000|2023-08-15 19:00:00|68348.7|68328.7|68345.5|68325.5|68354.8|68334.8|68338.5|68318.5|522
1692126300000|2023-08-15 19:05:00|68345.6|68325.6|68342.2|68322.2|68352.1|68332.1|68333.9|68313.9|438
1692126600000|2023-08-15 19:10:00|68342.7|68322.7|68357.6|68337.6|68357.6|68337.6|68336.9|68316.9|424
1692126900000|2023-08-15 19:15:00|68357.7|68337.7|68352.2|68332.2|68358.1|68338.1|68347.6|68327.6|445
1692127200000|2023-08-15 19:20:00|68352|68332|68361.7|68341.7|68365.8|68345.8|68351.1|68331.1|395
1692127500000|2023-08-15 19:25:00|68361.8|68341.8|68368.5|68348.5|68372.5|68352.5|68360.9|68340.9|465
1692127800000|2023-08-15 19:30:00|68368.4|68348.4|68367.8|68347.8|68381.4|68361.4|68363|68343|508
1692128100000|2023-08-15 19:35:00|68367.7|68347.7|68367.4|68347.4|68376.1|68356.1|68364.9|68344.9|408
1692128400000|2023-08-15 19:40:00|68367.2|68347.2|68366.2|68346.2|68375.7|68355.7|68361.9|68341.9|465
1692128700000|2023-08-15 19:45:00|68366.1|68346.1|68358.9|68338.9|68378.5|68358.5|68354.7|68334.7|419
1692129000000|2023-08-15 19:50:00|68360|68340|68354.2|68334.2|68362.5|68342.5|68343.4|68323.4|482
1692129300000|2023-08-15 19:55:00|68355.3|68335.3|68336.5|68316.5|68355.6|68335.6|68335|68315|460
1692129600000|2023-08-15 20:00:00|68338.3|68318.3|68344.7|68324.7|68347.5|68327.5|68337.8|68317.8|379
1692129900000|2023-08-15 20:05:00|68344.8|68324.8|68348.7|68328.7|68350|68330|68342.7|68322.7|328
1692130200000|2023-08-15 20:10:00|68348.8|68328.8|68347|68327|68350.1|68330.1|68345.5|68325.5|365
1692130500000|2023-08-15 20:15:00|68347.2|68327.2|68354.7|68334.7|68359.8|68339.8|68347|68327|280
1692130800000|2023-08-15 20:20:00|68354.9|68334.9|68357|68337|68365.7|68345.7|68350.4|68331.5|313
1692131100000|2023-08-15 20:25:00|68357.5|68337.5|68345.6|68325.6|68362.2|68342.2|68343.6|68323.6|378
1692131400000|2023-08-15 20:30:00|68346.1|68326.1|68354|68334|68354.5|68334.5|68345.9|68325.9|324
1692131700000|2023-08-15 20:35:00|68354.1|68334.1|68356.2|68336.2|68358.1|68338.1|68354.1|68334.1|379
1692132000000|2023-08-15 20:40:00|68356.1|68336.1|68356.7|68336.7|68357.3|68337.3|68355.3|68335.3|365
1692132300000|2023-08-15 20:45:00|68356.6|68336.6|68356.1|68336.1|68358.4|68338.4|68353.8|68333.8|347
1692132600000|2023-08-15 20:50:00|68355.5|68335.5|68355.9|68335.9|68362.2|68342.2|68354.9|68334.9|245
1692132900000|2023-08-15 20:55:00|68356.2|68336.2|68380.1|68281.1|68383.6|68337.8|68345.9|68281.1|375
1692133200000|2023-08-15 21:00:00|68383.6|68285.3|68387.2|68288.2|68387.2|68289|68372.6|68273.6|52
1692133500000|2023-08-15 21:05:00|68389.1|68290.1|68355|68256|68389.1|68290.1|68355|68256|116
1692133800000|2023-08-15 21:10:00|68354.4|68255.4|68378.1|68303.4|68381.7|68304.5|68353.2|68254.2|174
1692134100000|2023-08-15 21:15:00|68378|68303.3|68372.5|68290.6|68378|68306.1|68368.9|68274.9|190
1692134400000|2023-08-15 21:20:00|68372.4|68291|68375.1|68276.1|68379.7|68294.5|68369.5|68272.2|191
1692134700000|2023-08-15 21:25:00|68376.9|68278.1|68376|68287.1|68382.6|68304|68371.7|68274.1|201
1692135000000|2023-08-15 21:30:00|68375.7|68286.4|68369.3|68282.1|68375.7|68286.4|68360.1|68276.4|184
1692135300000|2023-08-15 21:35:00|68366.6|68284.7|68351.9|68303.7|68370.7|68306.4|68346.3|68281.5|269
1692135600000|2023-08-15 21:40:00|68351.8|68303.8|68369.1|68326.1|68378.7|68326.5|68346.2|68296.2|305
1692135900000|2023-08-15 21:45:00|68368.3|68326.3|68363.4|68312.8|68373|68327.5|68362.5|68312.3|227
1692136200000|2023-08-15 21:50:00|68363.3|68312.9|68367.2|68313.4|68373.6|68316.6|68361.2|68311|343
1692136500000|2023-08-15 21:55:00|68366.9|68313.8|68368.9|68315.9|68375.5|68320.1|68364.8|68312.5|329
1692136800000|2023-08-15 22:00:00|68370.3|68316.1|68351.9|68331.3|68370.7|68331.3|68344.9|68314.3|283
1692137100000|2023-08-15 22:05:00|68351.8|68331.2|68349.7|68329.7|68352.4|68332|68348|68328|171
1692137400000|2023-08-15 22:10:00|68349.6|68329.6|68352.4|68332.4|68355.9|68335.9|68348.8|68328.8|214
1692137700000|2023-08-15 22:15:00|68352.6|68332.6|68351.8|68331.8|68353.8|68333.8|68349|68329|302
1692138000000|2023-08-15 22:20:00|68351.9|68331.9|68350.7|68330.7|68352.1|68332.1|68349.6|68329.6|230
1692138300000|2023-08-15 22:25:00|68350.8|68330.8|68356.4|68336.4|68356.4|68336.4|68344.9|68324.9|207
1692138600000|2023-08-15 22:30:00|68356.3|68336.3|68353.5|68333.5|68356.3|68336.3|68347.8|68327.8|215
1692138900000|2023-08-15 22:35:00|68353.4|68333.4|68353.6|68333.6|68363.4|68343.4|68353.2|68333.2|240
1692139200000|2023-08-15 22:40:00|68353.8|68333.8|68362.8|68342.8|68363.2|68343.2|68353.8|68333.8|223
1692139500000|2023-08-15 22:45:00|68362.7|68342.7|68361.9|68341.9|68363|68343|68359.7|68339.7|182
1692139800000|2023-08-15 22:50:00|68362.2|68342.2|68356.9|68336.9|68362.8|68342.8|68356.5|68336.5|176
1692140100000|2023-08-15 22:55:00|68357|68337|68359.1|68339.1|68360.1|68340.1|68356.2|68336.2|165
1692140400000|2023-08-15 23:00:00|68359|68339|68357.9|68337.9|68362.9|68342.9|68357.3|68337.3|224
1692140700000|2023-08-15 23:05:00|68358|68338|68362.2|68342.2|68365.2|68345.2|68357.2|68337.2|194
1692141000000|2023-08-15 23:10:00|68362.6|68342.6|68356.1|68336.1|68362.7|68342.7|68356.1|68336.1|162
1692141300000|2023-08-15 23:15:00|68356.8|68336.8|68353.7|68333.7|68356.9|68336.9|68353.4|68333.4|144
1692141600000|2023-08-15 23:20:00|68353.9|68333.9|68350|68330|68358.9|68338.9|68349.8|68329.8|169
1692141900000|2023-08-15 23:25:00|68350.2|68330.2|68359.8|68339.8|68360.1|68340.1|68349.9|68329.9|110
1692142200000|2023-08-15 23:30:00|68360|68340|68360.9|68340.9|68366.2|68346.2|68359.9|68339.9|153
1692142500000|2023-08-15 23:35:00|68360.8|68340.8|68356.3|68336.3|68363.2|68343.2|68355.8|68335.8|142
1692142800000|2023-08-15 23:40:00|68354.8|68334.8|68352.3|68332.3|68355.3|68335.3|68350.5|68330.5|148
1692143100000|2023-08-15 23:45:00|68352.4|68332.4|68352.6|68332.6|68354.1|68334.1|68350.4|68330.4|164
1692143400000|2023-08-15 23:50:00|68352.5|68332.5|68349.7|68329.7|68353|68333|68347.3|68327.3|160
1692143700000|2023-08-15 23:55:00|68349.8|68329.8|68351.6|68331.6|68352|68332|68346|68326|155
1692144000000|2023-08-16 00:00:00|68351.5|68331.5|68367.2|68347.2|68367.2|68347.2|68350.4|68330.4|407
1692144300000|2023-08-16 00:05:00|68367.1|68347.1|68357.8|68337.8|68369.9|68349.9|68353.3|68333.3|351
1692144600000|2023-08-16 00:10:00|68357.6|68337.6|68347.8|68327.8|68360.4|68340.4|68347.7|68327.7|363
1692144900000|2023-08-16 00:15:00|68347.9|68327.9|68345.6|68325.6|68354.8|68334.8|68344.6|68324.6|362
1692145200000|2023-08-16 00:20:00|68345.5|68325.5|68349.9|68329.9|68352.1|68332.1|68343.3|68323.3|317
1692145500000|2023-08-16 00:25:00|68350|68330|68358.6|68338.6|68359.5|68339.5|68348.6|68328.6|386
1692145800000|2023-08-16 00:30:00|68358.5|68338.5|68371.2|68351.2|68372.5|68352.5|68353|68333|385
1692146100000|2023-08-16 00:35:00|68370.8|68350.8|68368.1|68348.1|68374.2|68354.2|68365.2|68345.2|327
1692146400000|2023-08-16 00:40:00|68368.2|68348.2|68362.7|68342.7|68381.7|68361.7|68361.6|68341.6|428
1692146700000|2023-08-16 00:45:00|68362.8|68342.8|68352.7|68332.7|68363|68343|68352.4|68332.4|339
1692147000000|2023-08-16 00:50:00|68352.8|68332.8|68364.4|68344.4|68368.6|68348.6|68351.6|68331.6|419
1692147300000|2023-08-16 00:55:00|68364.9|68344.9|68356.3|68336.3|68368.9|68348.9|68355.8|68335.8|428
1692147600000|2023-08-16 01:00:00|68357.5|68337.5|68366.5|68346.5|68366.8|68346.8|68350.7|68330.7|433
1692147900000|2023-08-16 01:05:00|68366.6|68346.6|68362.9|68342.9|68369|68349|68360.5|68340.5|397
1692148200000|2023-08-16 01:10:00|68362.8|68342.8|68367.3|68347.3|68373.9|68353.9|68362.1|68342.1|484
1692148500000|2023-08-16 01:15:00|68367.1|68347.1|68376.9|68356.9|68384|68364|68361.1|68341.1|538
1692148800000|2023-08-16 01:20:00|68376.8|68356.8|68353.8|68333.8|68376.8|68356.8|68346.7|68326.7|467
1692149100000|2023-08-16 01:25:00|68353.7|68333.7|68329.4|68309.4|68354.5|68334.5|68329.3|68309.3|417
1692149400000|2023-08-16 01:30:00|68329.3|68309.3|68322.5|68302.5|68330|68310|68312.6|68292.6|636
1692149700000|2023-08-16 01:35:00|68323.2|68303.2|68332.1|68312.1|68335.6|68315.6|68317.7|68297.7|579
1692150000000|2023-08-16 01:40:00|68332.2|68312.2|68317.7|68297.7|68338.5|68318.5|68311.6|68291.6|562
1692150300000|2023-08-16 01:45:00|68317.6|68297.6|68320.6|68300.6|68323.7|68303.7|68315.7|68295.7|518
1692150600000|2023-08-16 01:50:00|68320.1|68300.1|68302.5|68282.5|68328.6|68308.6|68302.5|68282.5|515
1692150900000|2023-08-16 01:55:00|68302.4|68282.4|68337.4|68317.4|68339.1|68319.1|68299.9|68279.9|518
1692151200000|2023-08-16 02:00:00|68337.5|68317.5|68337.8|68317.8|68345|68325|68327.8|68307.8|607
1692151500000|2023-08-16 02:05:00|68337.9|68317.9|68319.2|68299.2|68343.6|68323.6|68318.8|68298.8|563
1692151800000|2023-08-16 02:10:00|68319.5|68299.5|68314.5|68294.5|68329.6|68309.6|68313.1|68293.1|508
1692152100000|2023-08-16 02:15:00|68314.3|68294.3|68321.5|68301.5|68323.1|68303.1|68306|68286|473
1692152400000|2023-08-16 02:20:00|68321.9|68301.9|68329.6|68309.6|68333.1|68313.1|68321.9|68301.9|408
1692152700000|2023-08-16 02:25:00|68329.7|68309.7|68331.4|68311.4|68331.6|68311.6|68323.3|68303.3|410
1692153000000|2023-08-16 02:30:00|68332.2|68312.2|68340.6|68320.6|68340.8|68320.8|68326.3|68306.3|429
1692153300000|2023-08-16 02:35:00|68340.5|68320.5|68333.1|68313.1|68340.8|68320.8|68331.7|68311.7|439
1692153600000|2023-08-16 02:40:00|68333.2|68313.2|68338.4|68318.4|68341.7|68321.7|68331.9|68311.9|381
1692153900000|2023-08-16 02:45:00|68338.3|68318.3|68339.3|68319.3|68341.8|68321.8|68332|68312|456
1692154200000|2023-08-16 02:50:00|68339.4|68319.4|68334.5|68314.5|68341.6|68321.6|68333.7|68313.7|325
1692154500000|2023-08-16 02:55:00|68334.6|68314.6|68346.4|68326.4|68346.6|68326.6|68333.8|68313.8|356
1692154800000|2023-08-16 03:00:00|68346.3|68326.3|68344|68324|68349.4|68329.4|68335|68315|418
1692155100000|2023-08-16 03:05:00|68344.1|68324.1|68334.7|68314.7|68344.6|68324.6|68320.8|68300.8|482
1692155400000|2023-08-16 03:10:00|68334.8|68314.8|68322.7|68302.7|68335|68315|68321.9|68301.9|431
1692155700000|2023-08-16 03:15:00|68322.6|68302.6|68315.6|68295.6|68324|68304|68309.7|68289.7|436
1692156000000|2023-08-16 03:20:00|68315.5|68295.5|68315.1|68295.1|68321.4|68301.4|68313.7|68293.7|343
1692156300000|2023-08-16 03:25:00|68314.9|68294.9|68323.2|68303.2|68328.2|68308.2|68314.8|68294.8|454
1692156600000|2023-08-16 03:30:00|68323.4|68303.4|68335.6|68315.6|68335.9|68315.9|68322.2|68302.2|467
1692156900000|2023-08-16 03:35:00|68335.5|68315.5|68330.6|68310.6|68338.9|68318.9|68330.5|68310.5|381
1692157200000|2023-08-16 03:40:00|68331|68311|68331|68311|68335.7|68315.7|68327.4|68307.4|333
1692157500000|2023-08-16 03:45:00|68331.2|68311.2|68330.2|68310.2|68335.5|68315.5|68327.7|68307.7|411
1692157800000|2023-08-16 03:50:00|68330.4|68310.4|68334.9|68314.9|68336|68316|68330.4|68310.4|466
1692158100000|2023-08-16 03:55:00|68334.4|68314.4|68333.9|68313.9|68335.7|68315.7|68330.6|68310.6|303
1692158400000|2023-08-16 04:00:00|68334|68314|68322.1|68302.1|68336.7|68316.7|68321.8|68301.8|328
1692158700000|2023-08-16 04:05:00|68321.9|68301.9|68318.5|68298.5|68322.5|68302.5|68315.6|68295.6|280
1692159000000|2023-08-16 04:10:00|68318.6|68298.6|68318.5|68298.5|68322|68302|68313.2|68293.2|354
1692159300000|2023-08-16 04:15:00|68318.6|68298.6|68319.7|68299.7|68321.8|68301.8|68316.2|68296.2|310
1692159600000|2023-08-16 04:20:00|68319.6|68299.6|68326.7|68306.7|68327.3|68307.3|68318.8|68298.8|345
1692159900000|2023-08-16 04:25:00|68326.8|68306.8|68328.6|68308.6|68328.7|68308.7|68319.9|68299.9|371
1692160200000|2023-08-16 04:30:00|68329.3|68309.3|68322.6|68302.6|68329.9|68309.9|68321.5|68301.5|346
1692160500000|2023-08-16 04:35:00|68323|68303|68324.6|68304.6|68327.3|68307.3|68318.7|68298.7|309
1692160800000|2023-08-16 04:40:00|68324.7|68304.7|68322.5|68302.5|68327.2|68307.2|68321.6|68301.6|407
1692161100000|2023-08-16 04:45:00|68322.4|68302.4|68321.6|68301.6|68327.8|68307.8|68316.9|68296.9|384
1692161400000|2023-08-16 04:50:00|68321.5|68301.5|68301.8|68281.8|68321.5|68301.5|68300|68280|316
1692161700000|2023-08-16 04:55:00|68301.9|68281.9|68292.6|68272.6|68302.3|68282.3|68292.2|68272.2|368
1692162000000|2023-08-16 05:00:00|68292.5|68272.5|68283.7|68263.7|68295.3|68275.3|68272.4|68252.4|507
1692162300000|2023-08-16 05:05:00|68283.4|68263.4|68278.2|68258.2|68288|68268|68265.4|68245.4|500
1692162600000|2023-08-16 05:10:00|68278.1|68258.1|68291|68271|68292.2|68272.2|68276.3|68256.3|467
1692162900000|2023-08-16 05:15:00|68291.2|68271.2|68291.8|68271.8|68298.6|68280.6|68287.6|68270.1|447
1692163200000|2023-08-16 05:20:00|68292|68272|68290.8|68270.8|68299.5|68279.5|68288.1|68270.3|479
1692163500000|2023-08-16 05:25:00|68291.1|68271.1|68280.5|68260.5|68293.8|68273.8|68275.9|68257.5|504
1692163800000|2023-08-16 05:30:00|68280.4|68260.4|68282|68262|68283.6|68263.6|68270.3|68250.3|472
1692164100000|2023-08-16 05:35:00|68281.8|68261.8|68287.3|68267.3|68288.8|68268.8|68279.6|68259.6|476
1692164400000|2023-08-16 05:40:00|68286.7|68266.7|68285|68265|68293.7|68275.6|68284.6|68264.6|426
1692164700000|2023-08-16 05:45:00|68285.1|68265.1|68303.3|68283.3|68303.4|68283.4|68276.2|68256.2|556
1692165000000|2023-08-16 05:50:00|68303.5|68283.5|68299.2|68279.2|68310.3|68290.3|68298.2|68278.2|545
1692165300000|2023-08-16 05:55:00|68299.4|68279.4|68282.5|68262.5|68299.4|68279.4|68279.8|68259.8|602
1692165600000|2023-08-16 06:00:00|68284.5|68264.5|68289.2|68269.2|68303.7|68287.3|68262.6|68242.6|805
1692165900000|2023-08-16 06:05:00|68289.1|68269.1|68303.3|68288.3|68306.3|68291.1|68283.3|68265.9|734
1692166200000|2023-08-16 06:10:00|68303.7|68288.7|68285.2|68270.2|68309.2|68294.2|68278.7|68263.7|671
1692166500000|2023-08-16 06:15:00|68285.3|68270.3|68268.3|68253.3|68287.9|68272.9|68257.6|68242.6|661
1692166800000|2023-08-16 06:20:00|68269.1|68254.1|68253.1|68238.1|68276.4|68261.4|68252.3|68234.5|645
1692167100000|2023-08-16 06:25:00|68251.9|68236.9|68204.5|68189.5|68253.6|68238.6|68204.5|68189.5|657
1692167400000|2023-08-16 06:30:00|68204.9|68189.9|68226.1|68211.1|68238.6|68223.6|68204.5|68189.5|670
1692167700000|2023-08-16 06:35:00|68226.5|68211.5|68223.3|68203.3|68234|68216.3|68213.3|68198.3|609
1692168000000|2023-08-16 06:40:00|68223.4|68203.4|68222.6|68202.6|68241.6|68225.6|68220.6|68200.6|600
1692168300000|2023-08-16 06:45:00|68222.7|68202.7|68248.5|68228.5|68250.7|68230.7|68212.3|68196.4|613
1692168600000|2023-08-16 06:50:00|68248.9|68228.9|68250.3|68230.3|68257|68237|68243.7|68224.4|492
1692168900000|2023-08-16 06:55:00|68249.7|68229.7|68255.5|68235.5|68261.9|68241.9|68247.9|68227.9|535
1692169200000|2023-08-16 07:00:00|68255.6|68235.6|68223|68208|68269.2|68249.2|68220.1|68205.1|812
1692169500000|2023-08-16 07:05:00|68223.8|68208.8|68244.7|68224.7|68247.2|68230.8|68223.8|68208.8|681
1692169800000|2023-08-16 07:10:00|68244.6|68224.6|68248.7|68233.7|68260.7|68242.8|68235.4|68220.4|660
1692170100000|2023-08-16 07:15:00|68250.2|68235.2|68215.2|68200.2|68254.7|68239.7|68213.6|68198.6|632
1692170400000|2023-08-16 07:20:00|68215.3|68200.3|68225.3|68210.3|68232.3|68217.3|68211.4|68196.4|600
1692170700000|2023-08-16 07:25:00|68225.4|68210.4|68255.7|68235.7|68256|68236|68224.6|68209.3|644
1692171000000|2023-08-16 07:30:00|68256.7|68236.7|68242.2|68227.2|68265.9|68248.5|68241.5|68221.5|654
1692171300000|2023-08-16 07:35:00|68242.1|68227.1|68238.4|68223.4|68247.9|68232.9|68225.3|68210.3|616
1692171600000|2023-08-16 07:40:00|68239|68224|68225.9|68210.9|68239.1|68224.1|68220.5|68205.5|579
1692171900000|2023-08-16 07:45:00|68226.2|68211.2|68222.5|68207.5|68232.3|68217.3|68207.3|68192.3|685
1692172200000|2023-08-16 07:50:00|68222.8|68207.8|68233.2|68218.2|68242.1|68227.1|68215.7|68200.7|638
1692172500000|2023-08-16 07:55:00|68234|68219|68226.7|68211.7|68234.8|68219.8|68205.9|68190.9|637
1692172800000|2023-08-16 08:00:00|68229.3|68214.3|68227|68212|68232.1|68217.1|68217.8|68202.8|683
1692173100000|2023-08-16 08:05:00|68227.8|68212.8|68221.8|68206.8|68231.3|68214.8|68213.4|68198.4|711
1692173400000|2023-08-16 08:10:00|68221.7|68206.7|68204.9|68189.9|68227.9|68212.9|68192.5|68177.5|656
1692173700000|2023-08-16 08:15:00|68204.6|68189.6|68211.7|68196.7|68218.1|68203.1|68196.6|68181.6|555
1692174000000|2023-08-16 08:20:00|68211.6|68196.6|68204.3|68189.3|68211.9|68196.9|68197.7|68182.7|589
1692174300000|2023-08-16 08:25:00|68204.9|68189.9|68190|68175|68206.8|68191.8|68181.2|68164.9|618
1692174600000|2023-08-16 08:30:00|68190.2|68175.2|68165.1|68150.1|68191.5|68176.5|68156.5|68140.2|650
1692174900000|2023-08-16 08:35:00|68165|68150|68181.1|68166.1|68186.3|68171.3|68160|68145|619
1692175200000|2023-08-16 08:40:00|68181.3|68166.3|68196|68181|68204|68189|68181.3|68166.3|619
1692175500000|2023-08-16 08:45:00|68195.8|68180.8|68202.5|68187.5|68204.1|68189.1|68192.4|68177.4|535
1692175800000|2023-08-16 08:50:00|68203.8|68188.8|68198.2|68183.2|68205.2|68190.2|68190.3|68175.3|459
1692176100000|2023-08-16 08:55:00|68198.1|68183.1|68199.9|68179.9|68202.3|68186.1|68190.5|68174.5|493
1692176400000|2023-08-16 09:00:00|68200|68180|68184.9|68169.9|68204|68189|68184.2|68166.5|565
1692176700000|2023-08-16 09:05:00|68185|68170|68190.9|68175.9|68207.2|68192.2|68184.9|68169.9|517
1692177000000|2023-08-16 09:10:00|68191|68176|68176.5|68161.5|68199.3|68184.3|68176.5|68161.5|503
1692177300000|2023-08-16 09:15:00|68176.9|68161.9|68176.5|68161.5|68190.3|68175.3|68170.7|68154.3|418
1692177600000|2023-08-16 09:20:00|68176.6|68161.6|68188.9|68173.9|68194.8|68179.8|68170.2|68155.2|507
1692177900000|2023-08-16 09:25:00|68189.4|68174.4|68198.2|68183.2|68201.7|68186.7|68183.2|68166.5|439
1692178200000|2023-08-16 09:30:00|68198.6|68183.6|68195.7|68175.7|68204.8|68189.8|68192|68174|447
1692178500000|2023-08-16 09:35:00|68195.5|68175.5|68198|68183|68198.9|68183.2|68181|68166|524
1692178800000|2023-08-16 09:40:00|68198.2|68183.2|68221.4|68206.4|68226.7|68209.7|68196.4|68179.4|533
1692179100000|2023-08-16 09:45:00|68221|68206|68235.6|68220.6|68242.2|68224.9|68213.7|68195.8|577
1692179400000|2023-08-16 09:50:00|68234.3|68219.3|68236.2|68221.2|68248.2|68231.1|68232.7|68216.3|488
1692179700000|2023-08-16 09:55:00|68238.6|68218.6|68213.5|68198.5|68238.9|68221.1|68213.4|68196|567
1692180000000|2023-08-16 10:00:00|68213.4|68198.4|68224.2|68209.2|68228.1|68210.7|68211|68196|480
1692180300000|2023-08-16 10:05:00|68224.3|68209.3|68225.1|68210.1|68239.3|68220.1|68219.3|68201.6|578
1692180600000|2023-08-16 10:10:00|68225.2|68210.2|68240|68225|68240|68225|68214.5|68199.5|496
1692180900000|2023-08-16 10:15:00|68239.9|68224.9|68231.1|68216.1|68255.5|68240.5|68228.2|68212.2|555
1692181200000|2023-08-16 10:20:00|68231.2|68216.2|68240.6|68225.6|68255.1|68240.1|68227.7|68212.7|624
1692181500000|2023-08-16 10:25:00|68240.7|68225.7|68238.3|68223.3|68253.7|68236.1|68220.1|68203.6|634
1692181800000|2023-08-16 10:30:00|68239|68224|68240.6|68225.6|68253.6|68233.6|68232.6|68215.7|520
1692182100000|2023-08-16 10:35:00|68240.8|68225.8|68258.2|68243.2|68262.2|68246.5|68238.8|68222.9|557
1692182400000|2023-08-16 10:40:00|68258.3|68243.3|68262.8|68247.8|68265.1|68250.1|68249.8|68234.5|590
1692182700000|2023-08-16 10:45:00|68262.9|68247.9|68263.7|68248.7|68275.6|68260.1|68258.3|68242.8|585
1692183000000|2023-08-16 10:50:00|68263.5|68248.5|68249|68234|68275.6|68259.8|68241.9|68225.4|565
1692183300000|2023-08-16 10:55:00|68248.8|68233.8|68260.4|68245.4|68265.9|68250.9|68247.9|68230.7|517
1692183600000|2023-08-16 11:00:00|68260.5|68245.5|68261.7|68246.7|68268.5|68250.9|68252|68236.7|610
1692183900000|2023-08-16 11:05:00|68261.8|68246.8|68270.1|68255.1|68270.2|68255.2|68250.1|68233.7|497
1692184200000|2023-08-16 11:10:00|68270.3|68255.3|68271.8|68256.8|68276.8|68261.8|68267.2|68252.2|527
1692184500000|2023-08-16 11:15:00|68272.3|68257.3|68271.5|68256.5|68279.6|68264.6|68263.4|68248.4|541
1692184800000|2023-08-16 11:20:00|68271.4|68256.4|68274.4|68259.4|68276.6|68261.6|68264.3|68249.3|520
1692185100000|2023-08-16 11:25:00|68274.5|68259.5|68265.3|68250.3|68276|68261|68261.4|68246.4|462
1692185400000|2023-08-16 11:30:00|68265.2|68250.2|68264.3|68249.3|68270.5|68255|68260.8|68245.8|509
1692185700000|2023-08-16 11:35:00|68264.4|68249.4|68274.8|68259.8|68274.8|68259.8|68254.9|68238.2|487
1692186000000|2023-08-16 11:40:00|68275.9|68260.9|68317.9|68302.9|68327.8|68312.8|68272.6|68257.6|572
1692186300000|2023-08-16 11:45:00|68317.6|68302.6|68306.7|68291.7|68331.9|68316.9|68304.9|68289.9|533
1692186600000|2023-08-16 11:50:00|68306.9|68291.9|68289.8|68274.8|68308.4|68293.4|68287.9|68272.9|474
1692186900000|2023-08-16 11:55:00|68289.7|68274.7|68290.8|68275.8|68291.1|68276.1|68275.4|68260.4|561
1692187200000|2023-08-16 12:00:00|68290.9|68275.9|68272.2|68257.2|68300|68282.1|68264.5|68249.5|650
1692187500000|2023-08-16 12:05:00|68272.4|68257.4|68274.3|68259.3|68278.4|68263.4|68260.1|68245.1|568
1692187800000|2023-08-16 12:10:00|68274.4|68259.4|68304.8|68289.8|68308.4|68293.4|68274.2|68259.2|599
1692188100000|2023-08-16 12:15:00|68305.5|68290.5|68294.5|68279.5|68311.5|68296.5|68290.7|68275.7|575
1692188400000|2023-08-16 12:20:00|68296.8|68281.8|68330|68315|68335|68320|68296.8|68281.8|715
1692188700000|2023-08-16 12:25:00|68330.6|68315.6|68323.3|68303.3|68335.5|68320.5|68317.8|68302.8|654
1692189000000|2023-08-16 12:30:00|68323.2|68303.2|68293.5|68273.5|68344.4|68324.4|68291.9|68271.9|796
1692189300000|2023-08-16 12:35:00|68295|68275|68310.3|68295.3|68318.4|68303.4|68273.5|68255.8|739
1692189600000|2023-08-16 12:40:00|68310.6|68295.6|68332|68312|68341.8|68321.8|68310.2|68293.9|753
1692189900000|2023-08-16 12:45:00|68331.9|68311.9|68340.1|68320.1|68342.3|68322.3|68308|68293|692
1692190200000|2023-08-16 12:50:00|68339.1|68324.1|68320.6|68305.6|68353|68338|68320.1|68305.1|731
1692190500000|2023-08-16 12:55:00|68320.5|68305.5|68358.6|68343.6|68359.1|68344.1|68312.1|68297.1|730
1692190800000|2023-08-16 13:00:00|68360.9|68345.9|68334|68319|68386.8|68369.1|68332.9|68317.9|762
1692191100000|2023-08-16 13:05:00|68334.2|68319.2|68329.6|68314.6|68337|68322|68306.9|68291.9|707
1692191400000|2023-08-16 13:10:00|68329.9|68314.9|68350.7|68330.7|68355.8|68340.1|68324.4|68307.7|675
1692191700000|2023-08-16 13:15:00|68350.5|68330.5|68365.8|68350.8|68393.4|68373.9|68340|68320|860
1692192000000|2023-08-16 13:20:00|68367|68352|68356.6|68341.6|68397.6|68382.6|68354.2|68337.7|752
1692192300000|2023-08-16 13:25:00|68356.4|68341.4|68321.4|68306.4|68359.4|68344.4|68320.5|68305.5|774
1692192600000|2023-08-16 13:30:00|68321.1|68306.1|68299.3|68284.3|68326.1|68311.1|68289.1|68274.1|877
1692192900000|2023-08-16 13:35:00|68300.3|68285.3|68248.8|68233.8|68307.6|68292.6|68228.1|68208.8|931
1692193200000|2023-08-16 13:40:00|68249.6|68234.6|68261.9|68246.9|68278|68260.2|68249.5|68230.9|863
1692193500000|2023-08-16 13:45:00|68262.8|68247.8|68244.7|68229.7|68272.5|68257.5|68232.7|68217.7|835
1692193800000|2023-08-16 13:50:00|68244.6|68229.6|68277.8|68262.8|68282.7|68266.3|68240.8|68225.8|819
1692194100000|2023-08-16 13:55:00|68278.3|68263.3|68315.8|68300.8|68316.4|68301.4|68278.2|68263.2|845
1692194400000|2023-08-16 14:00:00|68316.3|68301.3|68282.2|68267.2|68329.1|68314.1|68273.5|68256.8|878
1692194700000|2023-08-16 14:05:00|68285.4|68270.4|68262.5|68242.5|68285.4|68270.4|68228.6|68209|884
1692195000000|2023-08-16 14:10:00|68262.4|68242.4|68250.3|68235.3|68262.4|68246.2|68234|68214.4|835
1692195300000|2023-08-16 14:15:00|68250.4|68235.4|68237|68222|68255.2|68235.9|68225.1|68207|837
1692195600000|2023-08-16 14:20:00|68236.9|68221.9|68257.2|68237.2|68261.2|68241.2|68232.8|68212.8|734
1692195900000|2023-08-16 14:25:00|68257.1|68237.1|68274.4|68259.4|68275|68260|68253.1|68233.1|795
1692196200000|2023-08-16 14:30:00|68274.5|68259.5|68313.6|68293.6|68314|68296.3|68271.4|68252.7|777
1692196500000|2023-08-16 14:35:00|68313.3|68293.3|68327.5|68312.5|68345.7|68325.7|68306.9|68286.9|840
1692196800000|2023-08-16 14:40:00|68327.2|68312.2|68334.5|68314.5|68349.7|68330.7|68315.9|68298|747
1692197100000|2023-08-16 14:45:00|68334.4|68314.4|68364.4|68349.4|68391.4|68376.4|68332.5|68314.4|821
1692197400000|2023-08-16 14:50:00|68364.3|68349.3|68346.6|68331.6|68374.1|68359.1|68337.5|68321|771
1692197700000|2023-08-16 14:55:00|68347.6|68332.6|68326.7|68311.7|68367|68352|68320.5|68302.4|752
1692198000000|2023-08-16 15:00:00|68326.6|68311.6|68303.9|68283.9|68333.5|68318.5|68302.4|68282.8|758
1692198300000|2023-08-16 15:05:00|68303.1|68283.1|68318.4|68303.4|68328.4|68313.4|68297.1|68277.1|696
1692198600000|2023-08-16 15:10:00|68318.5|68303.5|68318.6|68303.6|68336.5|68318.7|68309.7|68292.4|703
1692198900000|2023-08-16 15:15:00|68318.9|68303.9|68328.4|68313.4|68338.1|68323.1|68307|68291.6|679
1692199200000|2023-08-16 15:20:00|68328.1|68313.1|68320.1|68305.1|68347.5|68332.5|68319.5|68304.5|670
1692199500000|2023-08-16 15:25:00|68319.9|68304.9|68331|68316|68344|68329|68318.8|68303.8|595
1692199800000|2023-08-16 15:30:00|68331.1|68316.1|68338.9|68318.9|68348.1|68333.1|68330.2|68315.2|542
1692200100000|2023-08-16 15:35:00|68338.8|68318.8|68340.7|68320.7|68345.6|68330.6|68332.8|68315.5|609
1692200400000|2023-08-16 15:40:00|68340.6|68320.6|68363.6|68343.6|68367.8|68348.5|68339.7|68319.7|559
1692200700000|2023-08-16 15:45:00|68363.9|68343.9|68370|68355|68392.7|68372.7|68357.1|68340.1|732
1692201000000|2023-08-16 15:50:00|68370.4|68355.4|68348|68328|68370.6|68355.6|68342.6|68323.3|672
1692201300000|2023-08-16 15:55:00|68347.8|68327.8|68353|68333|68365.5|68345.5|68336.8|68316.8|663
1692201600000|2023-08-16 16:00:00|68353.9|68333.9|68361.6|68341.6|68364|68344|68341.8|68321.8|687
1692201900000|2023-08-16 16:05:00|68361.7|68341.7|68383.7|68368.7|68391|68376|68353|68338|604
1692202200000|2023-08-16 16:10:00|68383.5|68368.5|68399.3|68384.3|68404.9|68389.9|68373.8|68358.8|639
1692202500000|2023-08-16 16:15:00|68399.4|68384.4|68406|68391|68423.2|68408.2|68398.1|68383.1|624
1692202800000|2023-08-16 16:20:00|68406.1|68391.1|68417.7|68402.7|68425.3|68410.3|68405|68390|599
1692203100000|2023-08-16 16:25:00|68417.6|68402.6|68438.8|68423.8|68442.7|68427.7|68417.6|68402.6|513
1692203400000|2023-08-16 16:30:00|68439|68424|68441.8|68421.8|68452.3|68432.3|68428.1|68411.6|551
1692203700000|2023-08-16 16:35:00|68442|68422|68435.6|68415.6|68446|68426|68425.1|68405.1|592
1692204000000|2023-08-16 16:40:00|68436|68416|68436.4|68416.4|68444|68424|68424.1|68404.1|573
1692204300000|2023-08-16 16:45:00|68436.5|68416.5|68436.6|68416.6|68438.7|68418.7|68430.5|68410.5|533
1692204600000|2023-08-16 16:50:00|68436.9|68416.9|68449.4|68429.4|68450.4|68432.1|68435.6|68415.6|526
1692204900000|2023-08-16 16:55:00|68449.3|68429.3|68459.6|68439.6|68463.1|68445.7|68446.4|68426.4|565
1692205200000|2023-08-16 17:00:00|68459.7|68439.7|68453.8|68438.8|68466.1|68446.1|68452.9|68433.2|576
1692205500000|2023-08-16 17:05:00|68453.7|68438.7|68465.3|68445.3|68473.4|68458.4|68452.4|68432.4|526
1692205800000|2023-08-16 17:10:00|68465.2|68445.2|68438.3|68423.3|68465.2|68447.7|68430.7|68415.7|604
1692206100000|2023-08-16 17:15:00|68439.1|68424.1|68446.6|68431.6|68446.8|68431.8|68429.7|68413.6|525
1692206400000|2023-08-16 17:20:00|68446.8|68431.8|68448.2|68428.2|68454|68439|68436.9|68419.8|504
1692206700000|2023-08-16 17:25:00|68448.5|68428.5|68462.9|68447.9|68464.5|68449.5|68443.5|68425.6|543
1692207000000|2023-08-16 17:30:00|68463|68448|68456.8|68441.8|68467.3|68450.3|68450.4|68434|533
1692207300000|2023-08-16 17:35:00|68456.9|68441.9|68464.2|68449.2|68468.2|68453.2|68456.3|68441.3|538
1692207600000|2023-08-16 17:40:00|68464.1|68449.1|68444.6|68429.6|68465.5|68450.5|68433.6|68418.6|558
1692207900000|2023-08-16 17:45:00|68444.5|68429.5|68433.7|68418.7|68448.4|68433.4|68420.3|68403.4|562
1692208200000|2023-08-16 17:50:00|68433.6|68418.6|68442|68427|68447.8|68432.8|68431.5|68416.5|584
1692208500000|2023-08-16 17:55:00|68441.8|68426.8|68435.3|68401.8|68442.1|68427.1|68426.5|68401.8|592
1692208800000|2023-08-16 18:00:00|68434.8|68400.2|68479.7|68459.7|68499.7|68479.7|68425.9|68399.5|848
1692209100000|2023-08-16 18:05:00|68478.4|68458.4|68491.3|68471.3|68495.4|68477.6|68456.7|68436.7|778
1692209400000|2023-08-16 18:10:00|68491|68471|68474.6|68454.6|68512.4|68492.4|68467.1|68447.1|793
1692209700000|2023-08-16 18:15:00|68474.7|68454.7|68442.1|68422.1|68479.7|68459.7|68429.3|68409.3|699
1692210000000|2023-08-16 18:20:00|68442|68422|68402.5|68382.5|68442.6|68422.6|68368.2|68348.2|853
1692210300000|2023-08-16 18:25:00|68402.3|68382.3|68400.4|68380.4|68431.1|68411.1|68387.1|68367.1|764
1692210600000|2023-08-16 18:30:00|68400.5|68380.5|68383.8|68363.8|68403.4|68383.4|68374.5|68354.5|733
1692210900000|2023-08-16 18:35:00|68383.7|68363.7|68397.1|68382.1|68406.4|68389.5|68379.4|68359.4|655
1692211200000|2023-08-16 18:40:00|68397.2|68382.2|68417.7|68402.7|68432.4|68417.4|68397.1|68377.2|683
1692211500000|2023-08-16 18:45:00|68417.8|68402.8|68459.3|68444.3|68461.8|68446.2|68412.9|68392.9|628
1692211800000|2023-08-16 18:50:00|68459.2|68444.2|68479.7|68459.7|68487.8|68472.7|68459.2|68444.2|707
1692212100000|2023-08-16 18:55:00|68479.8|68459.8|68492.4|68477.4|68502.4|68487.4|68479.1|68459.1|727
1692212400000|2023-08-16 19:00:00|68492.3|68477.3|68504.1|68484.1|68512.5|68495.3|68490.9|68475.9|720
1692212700000|2023-08-16 19:05:00|68504.2|68484.2|68517|68502|68525.2|68505.2|68500.6|68483.9|656
1692213000000|2023-08-16 19:10:00|68517.1|68502.1|68533|68513|68541.1|68521.1|68517.1|68502.1|683
1692213300000|2023-08-16 19:15:00|68533.1|68513.1|68541.6|68526.6|68555.8|68537|68532|68512|677
1692213600000|2023-08-16 19:20:00|68541.7|68526.7|68540.1|68525.1|68548|68533|68525.1|68510.1|756
1692213900000|2023-08-16 19:25:00|68540|68525|68543.8|68528.8|68547|68532|68525|68510|679
1692214200000|2023-08-16 19:30:00|68543.7|68528.7|68513|68498|68543.7|68528.7|68510.4|68495.4|596
1692214500000|2023-08-16 19:35:00|68512.9|68497.9|68530|68515|68538.6|68523.6|68506.7|68491.7|652
1692214800000|2023-08-16 19:40:00|68529.9|68514.9|68531.6|68516.6|68538.2|68523.2|68524.6|68509.6|611
1692215100000|2023-08-16 19:45:00|68532.4|68517.4|68525.3|68510.3|68532.4|68517.4|68517.9|68502|548
1692215400000|2023-08-16 19:50:00|68525.5|68510.5|68532.2|68517.2|68537.7|68522.7|68524.7|68507.4|583
1692215700000|2023-08-16 19:55:00|68532.4|68517.4|68532.4|68517.4|68536.4|68521.4|68524|68506.8|594
1692216000000|2023-08-16 20:00:00|68530.1|68515.1|68520.8|68500.8|68533.1|68516.1|68518.2|68500.5|434
1692216300000|2023-08-16 20:05:00|68520.9|68500.9|68523.6|68503.6|68524.2|68505.4|68512.9|68497.7|400
1692216600000|2023-08-16 20:10:00|68523.7|68503.7|68524.1|68504.1|68526.5|68507.1|68519|68500.2|401
1692216900000|2023-08-16 20:15:00|68524.2|68504.2|68524|68504|68526|68507.7|68521.2|68502.1|383
1692217200000|2023-08-16 20:20:00|68523.7|68503.7|68525.4|68505.4|68526.5|68507.5|68520.4|68500.4|394
1692217500000|2023-08-16 20:25:00|68525.3|68505.3|68509.8|68489.8|68525.6|68505.6|68509.7|68489.7|407
1692217800000|2023-08-16 20:30:00|68509.9|68489.9|68516.3|68496.3|68517.2|68497.2|68509.9|68489.9|400
1692218100000|2023-08-16 20:35:00|68516.1|68496.1|68509.4|68489.4|68517.4|68497.4|68509|68489|344
1692218400000|2023-08-16 20:40:00|68509.5|68489.5|68501|68481|68510.3|68490.3|68499|68479|381
1692218700000|2023-08-16 20:45:00|68501.2|68481.2|68503.1|68483.1|68503.1|68483.1|68495.8|68475.8|381
1692219000000|2023-08-16 20:50:00|68502.9|68482.9|68499.3|68479.3|68503.5|68483.5|68495.9|68475.9|311
1692219300000|2023-08-16 20:55:00|68500.1|68480.1|68505.5|68479.4|68508.4|68484.3|68498|68476.6|395
1692219600000|2023-08-16 21:00:00|68507.8|68478.5|68530.9|68431.9|68535.3|68478.5|68507.2|68408.2|34
1692219900000|2023-08-16 21:05:00|68516.9|68417.9|68542.8|68474.8|68557.8|68482.7|68516.9|68417.9|211
1692220200000|2023-08-16 21:10:00|68542.4|68474.7|68533.4|68460.4|68545.5|68478.2|68531.8|68450|134
1692220500000|2023-08-16 21:15:00|68533.2|68455.6|68534.2|68458.3|68553|68483.7|68533.2|68450.1|108
1692220800000|2023-08-16 21:20:00|68532.9|68454.5|68531.8|68458.4|68546.3|68466.1|68530.3|68448.4|120
1692221100000|2023-08-16 21:25:00|68531.7|68458.5|68527.6|68475.9|68535|68479.6|68523.2|68456.8|211
1692221400000|2023-08-16 21:30:00|68527.3|68475.6|68521.1|68481.2|68527.8|68481.7|68520.5|68475.6|125
1692221700000|2023-08-16 21:35:00|68521|68481.4|68512.8|68446.3|68540.8|68488.7|68512.6|68442.4|308
1692222000000|2023-08-16 21:40:00|68512.3|68445.9|68502.5|68460.4|68516.3|68460.8|68502.3|68442.7|202
1692222300000|2023-08-16 21:45:00|68501.5|68461.8|68502.1|68460.5|68503.2|68462.2|68499.6|68460|140
1692222600000|2023-08-16 21:50:00|68502.2|68461.2|68493.8|68460.1|68502.2|68461.2|68485.6|68455.9|286
1692222900000|2023-08-16 21:55:00|68493.9|68460.2|68488.6|68452|68494.9|68463.7|68488.5|68447.9|290
1692223200000|2023-08-16 22:00:00|68488.5|68451.6|68491.4|68471.4|68502.9|68479.5|68488.5|68451.6|436
1692223500000|2023-08-16 22:05:00|68490.9|68470.9|68489.4|68469.4|68493.3|68473.3|68488.4|68468.4|169
1692223800000|2023-08-16 22:10:00|68489.1|68469.1|68480.1|68460.1|68489.3|68469.3|68479.4|68459.4|235
1692224100000|2023-08-16 22:15:00|68480|68460|68493.2|68473.2|68494|68474|68480|68460|261
1692224400000|2023-08-16 22:20:00|68493.3|68473.3|68488.6|68468.6|68494.2|68474.2|68486.5|68466.5|216
1692224700000|2023-08-16 22:25:00|68488.7|68468.7|68488.4|68468.4|68493.4|68473.4|68488|68468|154
1692225000000|2023-08-16 22:30:00|68488.3|68468.3|68489.3|68469.3|68490.5|68470.5|68488|68468|216
1692225300000|2023-08-16 22:35:00|68489.7|68469.7|68497.6|68477.6|68498.3|68478.3|68489.7|68469.7|192
1692225600000|2023-08-16 22:40:00|68497.7|68477.7|68494.3|68474.3|68500.9|68480.9|68494.3|68474.3|183
1692225900000|2023-08-16 22:45:00|68494.4|68474.4|68495.1|68475.1|68497.6|68477.6|68493|68473|189
1692226200000|2023-08-16 22:50:00|68495.2|68475.2|68497.2|68477.2|68498.3|68479.7|68493.6|68473.6|129
1692226500000|2023-08-16 22:55:00|68497.1|68477.1|68503.3|68483.3|68504.5|68484.5|68497.1|68477.1|174
1692226800000|2023-08-16 23:00:00|68503.4|68483.4|68513.5|68493.5|68517|68497|68502.9|68482.9|327
1692227100000|2023-08-16 23:05:00|68513.6|68493.6|68510.1|68490.1|68516.2|68496.2|68509.8|68489.8|281
1692227400000|2023-08-16 23:10:00|68510.2|68490.2|68512.6|68492.6|68513.7|68493.7|68508.1|68488.1|235
1692227700000|2023-08-16 23:15:00|68512.8|68492.8|68499.9|68479.9|68513.2|68493.2|68499.3|68479.3|217
1692228000000|2023-08-16 23:20:00|68500|68480|68502.3|68482.3|68504.6|68484.6|68499.9|68479.9|196
1692228300000|2023-08-16 23:25:00|68502.4|68482.4|68509.9|68489.9|68509.9|68489.9|68502.2|68482.2|177
1692228600000|2023-08-16 23:30:00|68510|68490|68512.9|68492.9|68513.2|68493.2|68507.9|68487.9|215
1692228900000|2023-08-16 23:35:00|68512.6|68492.6|68528.2|68508.2|68530.5|68510.5|68512.2|68492.2|288
1692229200000|2023-08-16 23:40:00|68528.3|68508.3|68530.5|68510.5|68540.1|68520.1|68527.7|68507.7|227
1692229500000|2023-08-16 23:45:00|68530.6|68510.6|68520.9|68500.9|68530.8|68510.8|68518.3|68498.3|268
1692229800000|2023-08-16 23:50:00|68520.8|68500.8|68524.6|68504.6|68527.5|68507.5|68520.8|68500.8|278
1692230100000|2023-08-16 23:55:00|68524.4|68504.4|68533.5|68513.5|68534.5|68514.5|68524.2|68504.2|302
1692230400000|2023-08-17 00:00:00|68532.8|68512.8|68551.5|68531.5|68558.9|68538.9|68530.2|68510.2|544
1692230700000|2023-08-17 00:05:00|68551.6|68531.6|68561.7|68541.7|68565.8|68545.8|68551.4|68531.4|481
1692231000000|2023-08-17 00:10:00|68560.9|68540.9|68564.5|68544.5|68573.2|68553.2|68558.2|68538.2|498
1692231300000|2023-08-17 00:15:00|68564.7|68544.7|68579.5|68559.5|68583.4|68563.4|68562.3|68542.3|448
1692231600000|2023-08-17 00:20:00|68579.4|68559.4|68561.4|68541.4|68581.5|68561.5|68558.9|68538.9|500
1692231900000|2023-08-17 00:25:00|68561.5|68541.5|68562.8|68542.8|68570.5|68550.5|68555.7|68535.7|392
1692232200000|2023-08-17 00:30:00|68563.4|68543.4|68562|68542|68572.2|68552.2|68559.3|68539.3|442
1692232500000|2023-08-17 00:35:00|68561.9|68541.9|68564.1|68544.1|68566.5|68546.5|68555.1|68535.1|413
1692232800000|2023-08-17 00:40:00|68564|68544|68554.2|68534.2|68564.4|68544.4|68550|68530|371
1692233100000|2023-08-17 00:45:00|68554.3|68534.3|68557.6|68537.6|68569.9|68549.9|68554.1|68534.1|353
1692233400000|2023-08-17 00:50:00|68557.7|68537.7|68560.8|68540.8|68569.5|68549.5|68557.7|68537.7|459
1692233700000|2023-08-17 00:55:00|68562.6|68542.6|68563.7|68543.7|68563.8|68543.8|68555.6|68535.6|471
1692234000000|2023-08-17 01:00:00|68563.1|68543.1|68562.2|68542.2|68572.6|68552.6|68555.2|68535.2|547
1692234300000|2023-08-17 01:05:00|68562.6|68542.6|68569.2|68549.2|68576.5|68556.5|68561.2|68541.2|446
1692234600000|2023-08-17 01:10:00|68569.4|68549.4|68580.3|68560.3|68590.1|68570.1|68569.4|68549.4|436
1692234900000|2023-08-17 01:15:00|68580.4|68560.4|68577.9|68557.9|68589.6|68569.6|68567.7|68547.7|582
1692235200000|2023-08-17 01:20:00|68578.2|68558.2|68585.8|68565.8|68597.5|68577.5|68576.8|68556.8|517
1692235500000|2023-08-17 01:25:00|68585.9|68565.9|68604.8|68584.8|68604.9|68584.9|68583|68563|528
1692235800000|2023-08-17 01:30:00|68604.9|68584.9|68610.5|68590.5|68610.9|68590.9|68596.6|68576.6|703
1692236100000|2023-08-17 01:35:00|68610.6|68590.6|68582.8|68562.8|68611.2|68591.2|68579.7|68559.7|599
1692236400000|2023-08-17 01:40:00|68582.6|68562.6|68588.2|68568.2|68594.2|68574.2|68578.1|68558.1|573
1692236700000|2023-08-17 01:45:00|68587.1|68567.1|68597.9|68577.9|68598.7|68578.7|68582.4|68562.4|531
1692237000000|2023-08-17 01:50:00|68597.8|68577.8|68601.5|68581.5|68605.5|68585.5|68590.8|68570.8|521
1692237300000|2023-08-17 01:55:00|68601.6|68581.6|68587.5|68567.5|68602.7|68582.7|68585.3|68565.3|462
1692237600000|2023-08-17 02:00:00|68586.7|68566.7|68566.8|68546.8|68588.2|68568.2|68566.7|68546.7|500
1692237900000|2023-08-17 02:05:00|68565.9|68545.9|68584.4|68564.4|68585.2|68565.2|68564.9|68544.9|430
1692238200000|2023-08-17 02:10:00|68584.3|68564.3|68577.9|68557.9|68585.7|68565.7|68574|68554|451
1692238500000|2023-08-17 02:15:00|68577.6|68557.6|68565.6|68545.6|68586.8|68566.8|68565.4|68545.4|441
1692238800000|2023-08-17 02:20:00|68565.1|68545.1|68570.4|68550.4|68572.8|68552.8|68559.7|68539.7|428
1692239100000|2023-08-17 02:25:00|68570.2|68550.2|68570.5|68550.5|68578.5|68558.5|68568.3|68548.3|357
1692239400000|2023-08-17 02:30:00|68570.4|68550.4|68575.5|68555.5|68576.8|68556.8|68567.1|68547.1|422
1692239700000|2023-08-17 02:35:00|68575.6|68555.6|68573.2|68553.2|68576.7|68556.7|68567.8|68547.8|383
1692240000000|2023-08-17 02:40:00|68573.1|68553.1|68576.9|68556.9|68579.7|68559.7|68572.3|68552.3|386
1692240300000|2023-08-17 02:45:00|68577.3|68557.3|68583.7|68563.7|68586|68566|68573.6|68553.6|432
1692240600000|2023-08-17 02:50:00|68583.6|68563.6|68589.2|68569.2|68593.7|68573.7|68581.6|68561.6|453
1692240900000|2023-08-17 02:55:00|68589.3|68569.3|68585.7|68565.7|68597.1|68577.1|68584.3|68564.3|423
1692241200000|2023-08-17 03:00:00|68585.3|68565.3|68573.7|68553.7|68587.2|68567.2|68570.7|68550.7|450
1692241500000|2023-08-17 03:05:00|68573.9|68553.9|68580.9|68560.9|68583.7|68563.7|68571.6|68551.6|354
1692241800000|2023-08-17 03:10:00|68581|68561|68586.5|68566.5|68587.2|68567.2|68580.4|68560.4|382
1692242100000|2023-08-17 03:15:00|68586.4|68566.4|68587.8|68567.8|68593|68573|68584.9|68564.9|328
1692242400000|2023-08-17 03:20:00|68587.9|68567.9|68580|68560|68589.5|68569.5|68579.9|68559.9|353
1692242700000|2023-08-17 03:25:00|68579.9|68559.9|68578.2|68558.2|68585.6|68565.6|68576.5|68556.5|394
1692243000000|2023-08-17 03:30:00|68580|68560|68580.5|68560.5|68583.5|68563.5|68572|68552|359
1692243300000|2023-08-17 03:35:00|68580.4|68560.4|68586.3|68566.3|68593.4|68573.4|68579.7|68559.7|387
1692243600000|2023-08-17 03:40:00|68586.4|68566.4|68590.2|68570.2|68592.6|68572.6|68586.3|68566.3|331
1692243900000|2023-08-17 03:45:00|68590.7|68570.7|68591.3|68571.3|68593|68573|68587.3|68567.3|435
1692244200000|2023-08-17 03:50:00|68591.4|68571.4|68596.7|68576.7|68604.5|68584.5|68591.4|68571.4|361
1692244500000|2023-08-17 03:55:00|68596.9|68576.9|68596.3|68576.3|68597.6|68577.6|68592.3|68572.3|339
1692244800000|2023-08-17 04:00:00|68596.2|68576.2|68601.3|68581.3|68603.7|68583.7|68595.4|68575.4|365
1692245100000|2023-08-17 04:05:00|68600.8|68580.8|68596|68576|68603.2|68583.2|68593.2|68573.2|386
1692245400000|2023-08-17 04:10:00|68595.9|68575.9|68601.5|68581.5|68603.6|68583.6|68595.8|68575.8|402
1692245700000|2023-08-17 04:15:00|68601.6|68581.6|68591.8|68571.8|68601.7|68581.7|68590|68570|398
1692246000000|2023-08-17 04:20:00|68591.7|68571.7|68587.5|68567.5|68592.5|68572.5|68584.5|68564.5|345
1692246300000|2023-08-17 04:25:00|68587.7|68567.7|68586|68566|68593.9|68573.9|68584.9|68564.9|508
1692246600000|2023-08-17 04:30:00|68586.1|68566.1|68588.7|68568.7|68589|68569|68583.1|68563.1|434
1692246900000|2023-08-17 04:35:00|68588.4|68568.4|68586.6|68566.6|68589.6|68569.6|68585.6|68565.6|327
1692247200000|2023-08-17 04:40:00|68586.7|68566.7|68585|68565|68587.3|68567.3|68583|68563|407
1692247500000|2023-08-17 04:45:00|68585.1|68565.1|68579.4|68559.4|68585.1|68565.1|68577|68557|354
1692247800000|2023-08-17 04:50:00|68579.5|68559.5|68578.7|68558.7|68585.1|68565.1|68577.1|68557.1|365
1692248100000|2023-08-17 04:55:00|68578.8|68558.8|68567.2|68547.2|68579.9|68559.9|68564.2|68544.2|468
1692248400000|2023-08-17 05:00:00|68567.3|68547.3|68578|68558|68582.1|68562.1|68563.1|68543.1|528
1692248700000|2023-08-17 05:05:00|68577.7|68557.7|68579.3|68559.3|68582.3|68562.3|68569.3|68549.3|494
1692249000000|2023-08-17 05:10:00|68580.9|68560.9|68568.2|68548.2|68584.2|68564.2|68567.9|68547.9|392
1692249300000|2023-08-17 05:15:00|68567.8|68547.8|68571|68551|68573.3|68554.2|68567.8|68547.8|425
1692249600000|2023-08-17 05:20:00|68571.4|68551.4|68579.2|68559.2|68579.7|68559.7|68565.6|68547.2|451
1692249900000|2023-08-17 05:25:00|68578.9|68558.9|68579|68559|68579.1|68559.1|68567.6|68548.2|382
1692250200000|2023-08-17 05:30:00|68579.1|68559.1|68588.9|68568.9|68593.2|68573.2|68578.1|68558.1|574
1692250500000|2023-08-17 05:35:00|68588.8|68568.8|68602.5|68582.5|68604.3|68584.4|68584.8|68564.8|450
1692250800000|2023-08-17 05:40:00|68602.4|68582.4|68596.2|68576.2|68604.2|68584.2|68591.3|68571.3|454
1692251100000|2023-08-17 05:45:00|68596.3|68576.3|68593|68573|68596.6|68576.6|68582.9|68562.9|430
1692251400000|2023-08-17 05:50:00|68595|68575|68575.4|68555.4|68596.6|68576.6|68570.7|68550.7|464
1692251700000|2023-08-17 05:55:00|68574.7|68554.7|68536.6|68516.6|68576.2|68556.2|68533.8|68513.8|665
1692252000000|2023-08-17 06:00:00|68536.7|68516.7|68544.6|68524.6|68552.6|68532.6|68536.7|68516.7|671
1692252300000|2023-08-17 06:05:00|68544.4|68524.4|68537.7|68517.7|68559.2|68539.2|68533|68513|710
1692252600000|2023-08-17 06:10:00|68535.4|68515.4|68536.7|68516.7|68544.3|68524.3|68529.2|68511.7|578
1692252900000|2023-08-17 06:15:00|68536.9|68516.9|68528.1|68508.1|68551.7|68533.4|68527.5|68507.5|637
1692253200000|2023-08-17 06:20:00|68528.3|68508.3|68515.7|68495.7|68537|68519|68512.7|68492.7|620
1692253500000|2023-08-17 06:25:00|68515.5|68495.5|68512.4|68492.4|68523.7|68503.7|68501.1|68482.8|598
1692253800000|2023-08-17 06:30:00|68512.3|68492.3|68487|68472|68513.5|68495.7|68484.8|68466.5|644
1692254100000|2023-08-17 06:35:00|68487.2|68472.2|68460.9|68445.9|68492.9|68475.9|68459.8|68444.8|626
1692254400000|2023-08-17 06:40:00|68461.1|68446.1|68452.8|68437.8|68483.2|68466.6|68452.7|68437.7|631
1692254700000|2023-08-17 06:45:00|68452.7|68437.7|68473.3|68458.3|68483|68466.2|68452.2|68437.2|618
1692255000000|2023-08-17 06:50:00|68473.2|68458.2|68472.5|68457.5|68480.6|68465.6|68458.2|68443.2|540
1692255300000|2023-08-17 06:55:00|68472.6|68457.6|68472.6|68457.6|68480.4|68465.4|68462.4|68447.4|570
1692255600000|2023-08-17 07:00:00|68472.8|68457.8|68485.9|68470.9|68493|68476.9|68469.2|68454.2|779
1692255900000|2023-08-17 07:05:00|68486.1|68471.1|68506.8|68491.8|68509.3|68494.3|68475|68460|692
1692256200000|2023-08-17 07:10:00|68507|68492|68494.8|68479.8|68518.4|68503.4|68494.1|68476.8|679
1692256500000|2023-08-17 07:15:00|68496.1|68481.1|68475|68460|68507.2|68489.4|68465.3|68447.8|713
1692256800000|2023-08-17 07:20:00|68475.6|68460.6|68486.6|68471.6|68501.6|68483.8|68460.5|68445.5|716
1692257100000|2023-08-17 07:25:00|68486.5|68471.5|68488|68468|68508.9|68493.9|68479.6|68464.6|694
1692257400000|2023-08-17 07:30:00|68487.2|68467.2|68504.8|68489.8|68508.7|68493.7|68478.1|68463.1|714
1692257700000|2023-08-17 07:35:00|68504.7|68489.7|68499.1|68484.1|68505.1|68490.1|68478.6|68463.6|675
1692258000000|2023-08-17 07:40:00|68498.3|68483.3|68501.5|68486.5|68526.5|68511.5|68494.7|68479|696
1692258300000|2023-08-17 07:45:00|68499.8|68484.8|68493.6|68478.6|68501.8|68486.8|68487.2|68472.2|592
1692258600000|2023-08-17 07:50:00|68493.4|68478.4|68511.9|68496.9|68520.8|68505.8|68488.8|68473.8|625
1692258900000|2023-08-17 07:55:00|68512.2|68497.2|68493.2|68478.2|68514|68499|68483.4|68468.4|733
1692259200000|2023-08-17 08:00:00|68494.2|68479.2|68489|68474|68513.7|68498.7|68485.3|68470.3|682
1692259500000|2023-08-17 08:05:00|68489.1|68474.1|68476.2|68461.2|68493.7|68478.7|68470.6|68455.6|622
1692259800000|2023-08-17 08:10:00|68476.4|68461.4|68495|68480|68498|68483|68471.3|68455.1|592
1692260100000|2023-08-17 08:15:00|68494.9|68479.9|68496.8|68481.8|68511.4|68496.4|68487.6|68472.6|649
1692260400000|2023-08-17 08:20:00|68496|68481|68511.6|68496.6|68517.8|68500.2|68490.4|68475.4|613
1692260700000|2023-08-17 08:25:00|68511.5|68496.5|68520.5|68505.5|68524.9|68509.9|68507.9|68492.9|645
1692261000000|2023-08-17 08:30:00|68520.8|68505.8|68523.5|68508.5|68534.5|68519.5|68520.4|68505.4|616
1692261300000|2023-08-17 08:35:00|68523.4|68508.4|68497.6|68477.6|68523.4|68508.4|68494.7|68474.7|618
1692261600000|2023-08-17 08:40:00|68497.8|68477.8|68501.7|68486.7|68512.9|68497|68496.7|68477.7|528
1692261900000|2023-08-17 08:45:00|68501.2|68486.2|68502.5|68487.5|68513.6|68497|68496.6|68481.6|588
1692262200000|2023-08-17 08:50:00|68502.7|68487.7|68530.5|68515.5|68533.5|68517.4|68495.1|68480.1|548
1692262500000|2023-08-17 08:55:00|68529.2|68514.2|68543.2|68523.2|68564|68546.6|68528.9|68511.6|664
1692262800000|2023-08-17 09:00:00|68544.8|68524.8|68547.6|68527.6|68554.7|68537.7|68533.8|68518.8|696
1692263100000|2023-08-17 09:05:00|68545|68530|68562.8|68542.8|68565.1|68549.2|68545|68530|520
1692263400000|2023-08-17 09:10:00|68560.4|68545.4|68551|68536|68561.1|68546.1|68539.9|68522.5|535
1692263700000|2023-08-17 09:15:00|68550.8|68535.8|68545.3|68530.3|68558.5|68541|68539.1|68524.1|466
1692264000000|2023-08-17 09:20:00|68546.7|68531.7|68549.9|68534.9|68555.9|68539.8|68536|68521|499
1692264300000|2023-08-17 09:25:00|68548.9|68533.9|68575.2|68555.2|68578.7|68558.7|68546.4|68531|477
1692264600000|2023-08-17 09:30:00|68575.4|68555.4|68592.7|68572.7|68592.9|68573.4|68562.7|68547.3|537
1692264900000|2023-08-17 09:35:00|68592.2|68572.2|68581|68561|68602.2|68582.2|68576.6|68556.7|621
1692265200000|2023-08-17 09:40:00|68582.4|68562.4|68568|68553|68598.4|68578.4|68567.7|68552.7|561
1692265500000|2023-08-17 09:45:00|68567.9|68552.9|68564.2|68544.2|68582.5|68565.2|68546.2|68531.2|553
1692265800000|2023-08-17 09:50:00|68564.6|68544.6|68570.3|68555.3|68579.8|68562.3|68556.4|68541.4|469
1692266100000|2023-08-17 09:55:00|68570.2|68555.2|68537.6|68517.6|68571.6|68555.2|68533.6|68515.5|491
1692266400000|2023-08-17 10:00:00|68537.8|68517.8|68516.2|68496.2|68541.7|68521.7|68516.2|68496.2|703
1692266700000|2023-08-17 10:05:00|68516.4|68496.4|68534.4|68519.4|68541.1|68522.7|68507.8|68491.9|598
1692267000000|2023-08-17 10:10:00|68535.1|68520.1|68522.4|68507.4|68535.5|68520.5|68511.8|68496.3|607
1692267300000|2023-08-17 10:15:00|68522.6|68507.6|68502.6|68487.6|68524.4|68509.4|68496.1|68481.1|601
1692267600000|2023-08-17 10:20:00|68503.3|68488.3|68487.8|68472.8|68514|68499|68477.5|68462.5|691
1692267900000|2023-08-17 10:25:00|68487.9|68472.9|68488.7|68473.7|68492.2|68474.6|68449.5|68434.5|723
1692268200000|2023-08-17 10:30:00|68489|68474|68489|68474|68499.4|68484.4|68481.9|68463.7|621
1692268500000|2023-08-17 10:35:00|68489.3|68474.3|68490.6|68475.6|68490.8|68475.8|68478.9|68462.2|620
1692268800000|2023-08-17 10:40:00|68491.1|68476.1|68461.3|68441.3|68491.9|68476.9|68453.3|68437.8|581
1692269100000|2023-08-17 10:45:00|68461.2|68441.2|68469.3|68454.3|68471|68456|68453.2|68436.9|664
1692269400000|2023-08-17 10:50:00|68469.5|68454.5|68465.9|68450.9|68470.9|68455.9|68456.7|68441.7|615
1692269700000|2023-08-17 10:55:00|68465.7|68450.7|68475.1|68460.1|68476.1|68461.1|68459.8|68444.8|589
1692270000000|2023-08-17 11:00:00|68475.2|68460.2|68469.5|68454.5|68486.8|68470.8|68465.5|68450.5|665
1692270300000|2023-08-17 11:05:00|68469.4|68454.4|68448|68433|68492.5|68472.5|68447.3|68432.3|641
1692270600000|2023-08-17 11:10:00|68447.9|68432.9|68459.3|68439.3|68465.3|68450.3|68447|68432|548
1692270900000|2023-08-17 11:15:00|68459.4|68439.4|68464.5|68449.5|68480.3|68465.3|68454|68437.4|578
1692271200000|2023-08-17 11:20:00|68464.7|68449.7|68459.7|68444.7|68473.6|68457.4|68452.7|68437.7|573
1692271500000|2023-08-17 11:25:00|68459.8|68444.8|68474.9|68459.9|68480.6|68465.6|68450.3|68434.8|564
1692271800000|2023-08-17 11:30:00|68474.8|68459.8|68451.9|68436.9|68478.9|68463.9|68441.3|68426.3|616
1692272100000|2023-08-17 11:35:00|68452|68437|68428.6|68413.6|68454.6|68439.6|68422.9|68405.9|649
1692272400000|2023-08-17 11:40:00|68428.8|68413.8|68429.7|68414.7|68448.7|68433.6|68428.1|68413.1|586
1692272700000|2023-08-17 11:45:00|68429.8|68414.8|68417.8|68402.8|68433.4|68418.4|68412.6|68397.6|584
1692273000000|2023-08-17 11:50:00|68418.6|68403.6|68427.2|68412.2|68434.4|68419.4|68412.7|68397.7|581
1692273300000|2023-08-17 11:55:00|68427.5|68412.5|68406.3|68391.3|68427.8|68412.8|68399|68384|642
1692273600000|2023-08-17 12:00:00|68405.7|68390.7|68384.7|68369.7|68422.2|68407.2|68382.2|68367.2|720
1692273900000|2023-08-17 12:05:00|68384.1|68369.1|68372.5|68357.5|68402.7|68387.7|68370.4|68351.5|740
1692274200000|2023-08-17 12:10:00|68372.9|68357.9|68382.2|68367.2|68401.4|68386.4|68372.7|68357.7|697
1692274500000|2023-08-17 12:15:00|68381.7|68366.7|68386.3|68366.3|68393.8|68377.6|68374|68359|673
1692274800000|2023-08-17 12:20:00|68387.1|68367.1|68390.6|68370.6|68404.3|68385.2|68383.3|68365.4|749
1692275100000|2023-08-17 12:25:00|68392.2|68377.2|68379.3|68359.3|68397.2|68381.8|68372|68352|645
1692275400000|2023-08-17 12:30:00|68382.4|68362|68388.8|68373.8|68462|68434.7|68368.6|68348.6|1005
1692275700000|2023-08-17 12:35:00|68388.2|68373.2|68333.3|68313.3|68388.2|68373.2|68262.2|68242.2|1000
1692276000000|2023-08-17 12:40:00|68332|68312|68323.5|68303.5|68337.3|68320.1|68288.8|68268.8|884
1692276300000|2023-08-17 12:45:00|68320.9|68305.9|68365.7|68345.7|68378|68358|68311.5|68293.4|847
1692276600000|2023-08-17 12:50:00|68361.5|68346.5|68336.5|68321.5|68369.4|68350|68327|68312|792
1692276900000|2023-08-17 12:55:00|68337.5|68322.5|68333.2|68318.2|68340.1|68325.1|68312.3|68296.8|811
1692277200000|2023-08-17 13:00:00|68333.4|68318.4|68322.3|68307.3|68352|68337|68303.5|68286.6|909
1692277500000|2023-08-17 13:05:00|68322|68307|68314.1|68299.1|68329.7|68310.6|68296.9|68281.8|827
1692277800000|2023-08-17 13:10:00|68314.2|68299.2|68283.7|68268.7|68314.2|68299.2|68283.6|68268.6|842
1692278100000|2023-08-17 13:15:00|68283.6|68268.6|68283|68268|68289.9|68274.9|68261.5|68246.5|839
1692278400000|2023-08-17 13:20:00|68282.9|68267.9|68302.5|68282.5|68306.3|68288.6|68279.3|68264.3|737
1692278700000|2023-08-17 13:25:00|68299.7|68284.7|68312.1|68292.1|68316.1|68300.2|68287.4|68270.5|761
1692279000000|2023-08-17 13:30:00|68310.9|68290.9|68353.8|68338.8|68356.7|68341.7|68307.6|68290.9|823
1692279300000|2023-08-17 13:35:00|68354.4|68339.4|68306.5|68291.5|68360.1|68345.1|68301.7|68286.7|827
1692279600000|2023-08-17 13:40:00|68306.1|68291.1|68314.6|68299.6|68317.5|68299.8|68278.5|68263.5|859
1692279900000|2023-08-17 13:45:00|68314.5|68299.5|68344.9|68329.9|68345.6|68330.6|68314.3|68296.8|870
1692280200000|2023-08-17 13:50:00|68345.1|68330.1|68355.6|68340.6|68361.9|68346.9|68328.9|68313.9|833
1692280500000|2023-08-17 13:55:00|68355.3|68340.3|68379.7|68359.7|68388.5|68373.5|68352.5|68337.5|796
1692280800000|2023-08-17 14:00:00|68381.1|68361.1|68409.2|68394.2|68411|68396|68375.5|68358.2|837
1692281100000|2023-08-17 14:05:00|68409|68394|68399.4|68384.4|68421|68405.7|68389.7|68374.2|849
1692281400000|2023-08-17 14:10:00|68399.5|68384.5|68416.4|68401.4|68437.2|68422.2|68397|68380.6|780
1692281700000|2023-08-17 14:15:00|68416.6|68401.6|68423.3|68408.3|68433.2|68418.2|68394.2|68379.2|759
1692282000000|2023-08-17 14:20:00|68423.5|68408.5|68432.8|68417.8|68446.8|68431.8|68416|68401|783
1692282300000|2023-08-17 14:25:00|68432.6|68417.6|68442.2|68427.2|68449.9|68434.9|68427.1|68412.1|728
1692282600000|2023-08-17 14:30:00|68442.3|68427.3|68459.9|68444.9|68461.8|68446.8|68431.1|68413.1|738
1692282900000|2023-08-17 14:35:00|68460.3|68445.3|68458|68443|68467.3|68452.3|68452.3|68433.1|746
1692283200000|2023-08-17 14:40:00|68457.9|68442.9|68424.2|68409.2|68462.7|68445.3|68415.3|68400.3|778
1692283500000|2023-08-17 14:45:00|68421.4|68406.4|68425.1|68410.1|68449.5|68434.5|68415.1|68400.1|818
1692283800000|2023-08-17 14:50:00|68424.9|68409.9|68429|68409|68432.7|68417.7|68398.2|68383.2|790
1692284100000|2023-08-17 14:55:00|68428.8|68408.8|68437.6|68422.6|68441.4|68426.4|68410.6|68395.6|783
1692284400000|2023-08-17 15:00:00|68437|68422|68442.8|68427.8|68470.4|68450.4|68433.8|68418.8|803
1692284700000|2023-08-17 15:05:00|68443|68428|68448.9|68433.9|68458.3|68443.3|68433.7|68418.7|703
1692285000000|2023-08-17 15:10:00|68449.3|68434.3|68475.1|68455.1|68489.8|68469.8|68438.5|68423.5|706
1692285300000|2023-08-17 15:15:00|68477.3|68457.3|68487.7|68467.7|68487.7|68467.7|68471.7|68451.7|631
1692285600000|2023-08-17 15:20:00|68487.5|68467.5|68515.9|68500.9|68516.2|68500.9|68486.1|68466.1|718
1692285900000|2023-08-17 15:25:00|68516.1|68501.1|68536.6|68521.6|68553.2|68534.6|68513.6|68498.6|704
1692286200000|2023-08-17 15:30:00|68536.7|68521.7|68544.3|68529.3|68561.5|68546.5|68533.5|68518.5|624
1692286500000|2023-08-17 15:35:00|68544.1|68529.1|68544.2|68529.2|68549.4|68534.4|68524.7|68509.7|628
1692286800000|2023-08-17 15:40:00|68544.1|68529.1|68554.2|68534.2|68559.5|68539.5|68524.6|68504.6|664
1692287100000|2023-08-17 15:45:00|68554|68534|68569.2|68554.2|68581.5|68566.5|68534.3|68515.6|681
1692287400000|2023-08-17 15:50:00|68569|68554|68554.4|68539.4|68572.3|68557.3|68551.4|68536.4|637
1692287700000|2023-08-17 15:55:00|68554.3|68539.3|68541.3|68521.3|68558.5|68543.5|68530|68515|727
1692288000000|2023-08-17 16:00:00|68540.4|68520.4|68548.5|68528.5|68553.6|68535.6|68530.6|68513.5|642
1692288300000|2023-08-17 16:05:00|68548|68528|68575.5|68555.5|68580.5|68560.5|68544.8|68524.8|630
1692288600000|2023-08-17 16:10:00|68575.8|68555.8|68556.2|68536.2|68575.8|68555.8|68547.6|68529.3|599
1692288900000|2023-08-17 16:15:00|68557.4|68537.4|68534.3|68519.3|68562.3|68544.3|68529.2|68513.3|670
1692289200000|2023-08-17 16:20:00|68534.2|68519.2|68477.1|68457.1|68534.8|68519.8|68477.1|68457.1|643
1692289500000|2023-08-17 16:25:00|68477.3|68457.3|68457.6|68442.6|68479|68459|68444.2|68427.1|665
1692289800000|2023-08-17 16:30:00|68457.5|68442.5|68489.1|68469.1|68490.5|68472.9|68457.3|68439.6|584
1692290100000|2023-08-17 16:35:00|68488.9|68468.9|68515.4|68500.4|68518.5|68501|68486.2|68467.6|628
1692290400000|2023-08-17 16:40:00|68516|68501|68517.8|68502.8|68531.3|68516.3|68507.5|68488.7|565
1692290700000|2023-08-17 16:45:00|68517.7|68502.7|68534.7|68519.7|68537.9|68522.9|68511.1|68496.1|569
1692291000000|2023-08-17 16:50:00|68534.6|68519.6|68529|68514|68534.6|68519.6|68517.1|68502.1|512
1692291300000|2023-08-17 16:55:00|68528.6|68513.6|68517.2|68502.2|68535.8|68520.8|68514.2|68496.3|511
1692291600000|2023-08-17 17:00:00|68517.1|68502.1|68540.1|68520.1|68540.4|68525.4|68514.9|68496.3|614
1692291900000|2023-08-17 17:05:00|68541.5|68521.5|68548.8|68528.8|68557.5|68539.6|68537.3|68520.1|569
1692292200000|2023-08-17 17:10:00|68548.9|68528.9|68553.5|68533.5|68558.1|68539.4|68544.1|68524.1|625
1692292500000|2023-08-17 17:15:00|68550.3|68530.3|68557.8|68542.8|68560.8|68543.6|68541.6|68521.6|556
1692292800000|2023-08-17 17:20:00|68557.9|68542.9|68560.3|68545.3|68566|68547.3|68549.9|68533.5|600
1692293100000|2023-08-17 17:25:00|68562.8|68542.8|68560.2|68545.2|68564.9|68548.2|68547.7|68530.2|608
1692293400000|2023-08-17 17:30:00|68560.1|68545.1|68584.9|68569.9|68588.2|68573.2|68559.3|68542.4|578
1692293700000|2023-08-17 17:35:00|68584.8|68569.8|68594.6|68579.6|68608.9|68591.6|68584.6|68569.6|623
1692294000000|2023-08-17 17:40:00|68594.9|68579.9|68637.3|68617.3|68640.6|68624.9|68592.4|68577.4|557
1692294300000|2023-08-17 17:45:00|68633.4|68618.4|68619.7|68604.7|68635.8|68618.4|68614.1|68599.1|537
1692294600000|2023-08-17 17:50:00|68619.8|68604.8|68612.6|68597.6|68620.6|68605.6|68606|68591|474
1692294900000|2023-08-17 17:55:00|68612.8|68597.8|68614.3|68599.3|68616.6|68601.6|68606.9|68591.9|559
1692295200000|2023-08-17 18:00:00|68613.7|68598.7|68620.4|68605.4|68620.6|68605.6|68610.3|68595.3|505
1692295500000|2023-08-17 18:05:00|68620.6|68605.6|68609.7|68594.7|68635.2|68617.3|68608.1|68590.6|538
1692295800000|2023-08-17 18:10:00|68609.9|68594.9|68614.4|68599.4|68626.5|68609.1|68609.2|68592.6|553
1692296100000|2023-08-17 18:15:00|68614.7|68599.7|68634.7|68614.7|68641.4|68622.7|68614.7|68597.8|530
1692296400000|2023-08-17 18:20:00|68635.1|68615.1|68615.6|68600.6|68635.8|68615.8|68615.5|68597.1|466
1692296700000|2023-08-17 18:25:00|68616|68601|68615.2|68595.2|68620.4|68602|68606.3|68586.8|513
1692297000000|2023-08-17 18:30:00|68615.5|68595.5|68623|68603|68629.4|68609.4|68608.2|68588.2|469
1692297300000|2023-08-17 18:35:00|68622.9|68602.9|68628.4|68608.4|68640.1|68620.1|68620.9|68601.2|570
1692297600000|2023-08-17 18:40:00|68627.5|68607.5|68629.8|68609.8|68636.7|68618.8|68618.1|68600.4|517
1692297900000|2023-08-17 18:45:00|68629.9|68609.9|68633.2|68613.2|68643.3|68624.7|68628.7|68608.7|555
1692298200000|2023-08-17 18:50:00|68633.3|68613.3|68642.4|68622.4|68642.8|68624.2|68622.4|68602.7|539
1692298500000|2023-08-17 18:55:00|68643.6|68623.6|68642.7|68627.7|68649.1|68629.9|68634.9|68617|648
1692298800000|2023-08-17 19:00:00|68642.4|68627.4|68600.7|68585.7|68643.5|68627.8|68600.7|68585.7|664
1692299100000|2023-08-17 19:05:00|68600.8|68585.8|68592.1|68577.1|68601.8|68586.8|68578.5|68563.5|643
1692299400000|2023-08-17 19:10:00|68592.2|68577.2|68609.4|68594.4|68616.8|68598.6|68589.3|68574.3|629
1692299700000|2023-08-17 19:15:00|68609.7|68594.7|68590.9|68570.9|68610.9|68595.1|68578.4|68561.1|672
1692300000000|2023-08-17 19:20:00|68591.9|68571.9|68587.1|68572.1|68609.2|68591.1|68583.2|68566.3|631
1692300300000|2023-08-17 19:25:00|68587.6|68572.6|68580.6|68565.6|68595.2|68578.5|68579.6|68562.9|569
1692300600000|2023-08-17 19:30:00|68580.4|68565.4|68587.8|68567.8|68594.1|68576.9|68576.6|68561.6|576
1692300900000|2023-08-17 19:35:00|68587.7|68567.7|68581.6|68566.6|68590.3|68575.3|68571.4|68554.3|558
1692301200000|2023-08-17 19:40:00|68582.7|68567.7|68578.5|68563.5|68590.5|68575.5|68570.3|68555.3|538
1692301500000|2023-08-17 19:45:00|68578.4|68563.4|68569.2|68549.2|68584.9|68567.6|68562.7|68545.2|623
1692301800000|2023-08-17 19:50:00|68566.2|68546.2|68543.7|68523.7|68566.3|68546.6|68534.9|68518.8|613
1692302100000|2023-08-17 19:55:00|68543.6|68523.6|68548.4|68533.4|68558.4|68542.9|68537.9|68518.2|587
1692302400000|2023-08-17 20:00:00|68547.8|68532.8|68552.5|68532.5|68562.8|68542.8|68547.8|68531.6|504
1692302700000|2023-08-17 20:05:00|68552.2|68532.2|68549.5|68529.5|68556.2|68536.2|68548.1|68528.1|384
1692303000000|2023-08-17 20:10:00|68549.6|68529.6|68544|68524|68549.6|68529.6|68542.6|68522.6|339
1692303300000|2023-08-17 20:15:00|68544.1|68524.1|68547.3|68527.3|68550.8|68530.8|68541|68521|295
1692303600000|2023-08-17 20:20:00|68547.2|68527.2|68547.2|68527.2|68551.9|68531.9|68542.1|68522.1|317
1692303900000|2023-08-17 20:25:00|68547.3|68527.3|68546.7|68526.7|68550.9|68530.9|68542.5|68522.5|399
1692304200000|2023-08-17 20:30:00|68546.8|68526.8|68553|68533|68556.6|68536.6|68546.5|68526.5|485
1692304500000|2023-08-17 20:35:00|68553.3|68533.3|68565.9|68545.9|68566.4|68546.4|68553.3|68533.3|470
1692304800000|2023-08-17 20:40:00|68566.2|68546.2|68555.4|68535.4|68566.6|68546.6|68555.2|68535.2|459
1692305100000|2023-08-17 20:45:00|68555.5|68535.5|68558.4|68538.4|68562.9|68542.9|68552.2|68532.2|489
1692305400000|2023-08-17 20:50:00|68558.6|68538.6|68561.1|68541.1|68561.3|68541.3|68556|68536|296
1692305700000|2023-08-17 20:55:00|68560.6|68540.6|68560.9|68528.3|68561.5|68541.3|68552.8|68527.4|442
1692306000000|2023-08-17 21:00:00|68574.5|68523.3|68603.3|68534.8|68604.8|68534.8|68571.6|68517.9|34
1692306300000|2023-08-17 21:05:00|68627.3|68528.3|68598.3|68525.1|68627.3|68547.3|68597.1|68523.7|188
1692306600000|2023-08-17 21:10:00|68601.7|68527.7|68597.7|68539.2|68604|68543.3|68588.9|68524.4|267
1692306900000|2023-08-17 21:15:00|68598.2|68540.1|68596.3|68523.4|68601.5|68543.1|68593.4|68520.5|202
1692307200000|2023-08-17 21:20:00|68596.7|68520.8|68564.4|68508.6|68599.4|68523.5|68558.7|68489.2|177
1692307500000|2023-08-17 21:25:00|68564.5|68508.7|68584.3|68503.8|68595.7|68510.4|68562.8|68497.3|129
1692307800000|2023-08-17 21:30:00|68584.2|68503.2|68576.5|68510.1|68589.8|68510.2|68574.1|68499.7|109
1692308100000|2023-08-17 21:35:00|68576.6|68510.3|68575.8|68501.7|68610.2|68511.3|68573.5|68495.7|134
1692308400000|2023-08-17 21:40:00|68579.1|68498.5|68586.7|68530.8|68586.7|68535.7|68551|68498.5|296
1692308700000|2023-08-17 21:45:00|68584.9|68531.3|68590|68529.9|68604.9|68540.1|68581.7|68514.5|170
1692309000000|2023-08-17 21:50:00|68586.3|68527.1|68589|68531.2|68594.9|68532.6|68585.5|68527|159
1692309300000|2023-08-17 21:55:00|68589.2|68530.9|68603.7|68520.9|68605.5|68553|68570.8|68517.4|194
1692309600000|2023-08-17 22:00:00|68602.8|68519.8|68554.3|68527.5|68602.8|68532.7|68547.5|68513.4|487
1692309900000|2023-08-17 22:05:00|68554.2|68528.3|68567.4|68542.1|68568|68544.2|68545.6|68521.7|598
1692310200000|2023-08-17 22:10:00|68567.5|68542|68561.9|68540.3|68570.4|68547.5|68560.2|68537.4|325
1692310500000|2023-08-17 22:15:00|68560.3|68540.1|68545.3|68525.3|68560.4|68540.1|68545|68525|429
1692310800000|2023-08-17 22:20:00|68545.2|68525.2|68549.5|68529.5|68550.8|68530.8|68543.6|68523.6|377
1692311100000|2023-08-17 22:25:00|68549.4|68529.4|68552.7|68532.7|68552.7|68532.7|68546.3|68526.3|276
1692311400000|2023-08-17 22:30:00|68552.8|68532.8|68545.3|68525.3|68553.1|68533.1|68542.4|68522.4|282
1692311700000|2023-08-17 22:35:00|68545.4|68525.4|68554.6|68534.6|68555|68535|68545.4|68525.4|218
1692312000000|2023-08-17 22:40:00|68554.7|68534.7|68547.5|68527.5|68556.1|68536.1|68547.2|68527.2|249
1692312300000|2023-08-17 22:45:00|68547.7|68527.7|68548|68528|68548.4|68528.4|68545.2|68525.2|234
1692312600000|2023-08-17 22:50:00|68548.1|68528.1|68546.3|68526.3|68550.3|68530.3|68545|68525|186
1692312900000|2023-08-17 22:55:00|68546.2|68526.2|68546.1|68526.1|68548|68528|68541.3|68521.3|207
1692313200000|2023-08-17 23:00:00|68545.9|68525.9|68542.8|68522.8|68546|68526|68537.9|68517.9|274
1692313500000|2023-08-17 23:05:00|68542.9|68522.9|68548.8|68528.8|68549.2|68529.2|68542.6|68522.6|255
1692313800000|2023-08-17 23:10:00|68548.9|68528.9|68547.2|68527.2|68550.4|68530.4|68542.7|68522.7|182
1692314100000|2023-08-17 23:15:00|68546.1|68526.1|68544.7|68524.7|68547.6|68527.6|68541.8|68521.8|227
1692314400000|2023-08-17 23:20:00|68544.9|68524.9|68547.2|68527.2|68547.9|68527.9|68542.2|68522.2|211
1692314700000|2023-08-17 23:25:00|68547.3|68527.3|68546.5|68526.5|68547.6|68527.6|68539.7|68519.7|194
1692315000000|2023-08-17 23:30:00|68547.6|68527.6|68550.7|68530.7|68550.9|68530.9|68546.6|68526.6|145
1692315300000|2023-08-17 23:35:00|68550.6|68530.6|68539.5|68519.5|68550.6|68530.6|68538.5|68518.5|174
1692315600000|2023-08-17 23:40:00|68539.6|68519.6|68536.9|68516.9|68540.7|68520.7|68536.4|68516.4|188
1692315900000|2023-08-17 23:45:00|68537|68517|68540.4|68520.4|68544.3|68524.3|68533|68513|257
1692316200000|2023-08-17 23:50:00|68540.2|68520.2|68536.7|68516.7|68540.9|68520.9|68536.4|68516.4|187
1692316500000|2023-08-17 23:55:00|68536.6|68516.6|68539.6|68519.6|68541.3|68521.3|68536.6|68516.6|182
1692316800000|2023-08-18 00:00:00|68539.1|68519.1|68550.4|68530.4|68556.2|68536.2|68533.6|68513.6|424
1692317100000|2023-08-18 00:05:00|68550.9|68530.9|68544.4|68524.4|68550.9|68530.9|68537.8|68517.8|369
1692317400000|2023-08-18 00:10:00|68544.5|68524.5|68547.2|68527.2|68554.7|68534.7|68544.2|68524.2|389
1692317700000|2023-08-18 00:15:00|68547.4|68527.4|68535.6|68515.6|68547.5|68527.5|68533.9|68513.9|335
1692318000000|2023-08-18 00:20:00|68535.5|68515.5|68529.3|68509.3|68541.2|68521.2|68529.1|68509.1|290
1692318300000|2023-08-18 00:25:00|68529.2|68509.2|68531.2|68511.2|68532.9|68512.9|68525.6|68505.6|269
1692318600000|2023-08-18 00:30:00|68531.1|68511.1|68531.4|68511.4|68533.5|68513.5|68529.7|68509.7|301
1692318900000|2023-08-18 00:35:00|68531.2|68511.2|68525.8|68505.8|68532.3|68512.3|68523.1|68503.1|368
1692319200000|2023-08-18 00:40:00|68525.7|68505.7|68520.1|68500.1|68526.9|68506.9|68512.1|68492.1|305
1692319500000|2023-08-18 00:45:00|68520.2|68500.2|68490.9|68470.9|68520.5|68500.5|68490.3|68470.3|431
1692319800000|2023-08-18 00:50:00|68491|68471|68453.1|68433.1|68493|68473|68447.2|68427.2|600
1692320100000|2023-08-18 00:55:00|68453.8|68433.8|68444.9|68424.9|68468.4|68448.4|68427.1|68407.1|590
1692320400000|2023-08-18 01:00:00|68444.5|68424.5|68464.2|68444.2|68465.1|68445.1|68440.8|68420.8|604
1692320700000|2023-08-18 01:05:00|68465.2|68445.2|68467.3|68447.3|68473.4|68453.4|68459.6|68439.6|558
1692321000000|2023-08-18 01:10:00|68467.2|68447.2|68470.7|68450.7|68477.3|68457.3|68462.7|68442.7|488
1692321300000|2023-08-18 01:15:00|68470.8|68450.8|68461.2|68441.2|68480.5|68460.5|68448.4|68428.4|625
1692321600000|2023-08-18 01:20:00|68461.1|68441.1|68463.9|68443.9|68473.6|68453.6|68454.6|68434.6|535
1692321900000|2023-08-18 01:25:00|68464|68444|68465.7|68445.7|68468.4|68448.4|68458.9|68438.9|495
1692322200000|2023-08-18 01:30:00|68465.8|68445.8|68464.2|68444.2|68468.5|68448.5|68438.8|68418.8|605
1692322500000|2023-08-18 01:35:00|68464.3|68444.3|68448.8|68428.8|68472|68452|68443|68423|587
1692322800000|2023-08-18 01:40:00|68448.9|68428.9|68440.5|68420.5|68455.4|68435.4|68439.5|68419.5|539
1692323100000|2023-08-18 01:45:00|68440.3|68420.3|68449.6|68429.6|68459.2|68439.2|68426.6|68406.6|570
1692323400000|2023-08-18 01:50:00|68449.8|68429.8|68433.9|68413.9|68453.3|68433.3|68432.4|68412.4|491
1692323700000|2023-08-18 01:55:00|68433.6|68413.6|68436.1|68416.1|68440.4|68420.4|68427.4|68407.4|507
1692324000000|2023-08-18 02:00:00|68435.7|68415.7|68425|68405|68440.9|68420.9|68424|68404|538
1692324300000|2023-08-18 02:05:00|68424.9|68404.9|68421.1|68401.1|68432.7|68412.7|68418.8|68398.8|539
1692324600000|2023-08-18 02:10:00|68420.9|68400.9|68422.8|68402.8|68438.3|68418.3|68419.3|68399.3|468
1692324900000|2023-08-18 02:15:00|68420.8|68400.8|68426|68406|68431.2|68411.2|68419.9|68399.9|501
1692325200000|2023-08-18 02:20:00|68425.8|68405.8|68432.3|68412.3|68432.7|68412.7|68417.8|68397.8|462
1692325500000|2023-08-18 02:25:00|68432.4|68412.4|68427.4|68407.4|68433|68413|68424.9|68404.9|395
1692325800000|2023-08-18 02:30:00|68427.3|68407.3|68457.5|68437.5|68458.3|68438.3|68425.8|68405.8|532
1692326100000|2023-08-18 02:35:00|68457.6|68437.6|68446.5|68426.5|68463.3|68443.3|68446.2|68426.2|448
1692326400000|2023-08-18 02:40:00|68446.4|68426.4|68439.7|68419.7|68447|68427|68436.2|68416.2|424
1692326700000|2023-08-18 02:45:00|68439.6|68419.6|68449.4|68429.4|68456.7|68436.7|68432.5|68412.5|426
1692327000000|2023-08-18 02:50:00|68448.9|68428.9|68459.2|68439.2|68460.9|68440.9|68447|68427|475
1692327300000|2023-08-18 02:55:00|68459.1|68439.1|68451.8|68431.8|68462.3|68442.3|68447.1|68427.1|434
1692327600000|2023-08-18 03:00:00|68451.9|68431.9|68466.7|68446.7|68467.2|68447.2|68451.9|68431.9|448
1692327900000|2023-08-18 03:05:00|68466.6|68446.6|68477.1|68457.1|68480.5|68460.5|68465.3|68445.3|400
1692328200000|2023-08-18 03:10:00|68477.2|68457.2|68483|68463|68489.7|68469.7|68476.6|68456.6|502
1692328500000|2023-08-18 03:15:00|68482.8|68462.8|68482.7|68462.7|68483.1|68463.1|68474.5|68454.5|457
1692328800000|2023-08-18 03:20:00|68482.6|68462.6|68477|68457|68486.2|68466.2|68475.1|68455.1|459
1692329100000|2023-08-18 03:25:00|68477.1|68457.1|68464.4|68444.4|68483|68463|68463.6|68443.6|398
1692329400000|2023-08-18 03:30:00|68464.2|68444.2|68452.3|68432.3|68467.5|68447.5|68449.3|68429.3|414
1692329700000|2023-08-18 03:35:00|68452.4|68432.4|68457.6|68437.6|68461.5|68441.5|68450.9|68430.9|422
1692330000000|2023-08-18 03:40:00|68457.9|68437.9|68457.8|68437.8|68459.5|68439.5|68448.4|68428.4|364
1692330300000|2023-08-18 03:45:00|68457.7|68437.7|68474.8|68454.8|68478|68458|68456.8|68436.8|469
1692330600000|2023-08-18 03:50:00|68474.6|68454.6|68472.2|68452.2|68478.4|68458.4|68468.7|68448.7|446
1692330900000|2023-08-18 03:55:00|68471.9|68451.9|68466.9|68446.9|68475.4|68455.4|68464.2|68444.2|453
1692331200000|2023-08-18 04:00:00|68466.8|68446.8|68461.2|68441.2|68469.5|68449.5|68458.7|68438.7|462
1692331500000|2023-08-18 04:05:00|68461.4|68441.4|68456.5|68436.5|68463|68443|68456.3|68436.3|433
1692331800000|2023-08-18 04:10:00|68456.7|68436.7|68465.2|68445.2|68465.5|68445.5|68456.1|68436.1|447
1692332100000|2023-08-18 04:15:00|68465.1|68445.1|68478.4|68458.4|68481.6|68461.6|68461.8|68441.8|460
1692332400000|2023-08-18 04:20:00|68478.5|68458.5|68475.2|68455.2|68478.9|68458.9|68472.4|68452.4|393
1692332700000|2023-08-18 04:25:00|68475|68455|68485.4|68465.4|68487.4|68467.4|68474|68454|417
1692333000000|2023-08-18 04:30:00|68485.2|68465.2|68477|68457|68485.6|68465.6|68473.2|68453.2|365
1692333300000|2023-08-18 04:35:00|68476.8|68456.8|68484.1|68464.1|68489.5|68469.5|68476.6|68456.6|384
1692333600000|2023-08-18 04:40:00|68484.3|68464.3|68492.2|68472.2|68494.8|68474.8|68481|68461|375
1692333900000|2023-08-18 04:45:00|68490.8|68470.8|68496.5|68476.5|68500.5|68480.5|68490.6|68470.6|398
1692334200000|2023-08-18 04:50:00|68496.3|68476.3|68500.3|68480.3|68504.1|68484.1|68491|68471|386
1692334500000|2023-08-18 04:55:00|68500.4|68480.4|68490.5|68470.5|68500.4|68480.4|68484.5|68464.5|377
1692334800000|2023-08-18 05:00:00|68490.4|68470.4|68491.4|68471.4|68498.7|68478.7|68488.7|68470|504
1692335100000|2023-08-18 05:05:00|68491.6|68471.6|68493.6|68473.6|68495.1|68475.1|68485.4|68465.4|519
1692335400000|2023-08-18 05:10:00|68493.5|68473.5|68498.5|68478.5|68509.8|68489.8|68493.1|68473.1|477
1692335700000|2023-08-18 05:15:00|68496.8|68476.8|68510.5|68490.5|68512.5|68492.5|68495.3|68475.3|466
1692336000000|2023-08-18 05:20:00|68510.2|68490.2|68523.6|68503.6|68530.5|68510.5|68507.7|68487.7|475
1692336300000|2023-08-18 05:25:00|68523.4|68503.4|68517.2|68497.2|68529.8|68509.8|68512.1|68492.1|441
1692336600000|2023-08-18 05:30:00|68517.4|68497.4|68521.7|68501.7|68528.8|68508.8|68511.7|68491.7|468
1692336900000|2023-08-18 05:35:00|68521.8|68501.8|68519.8|68499.8|68525.3|68505.3|68508|68488|493
1692337200000|2023-08-18 05:40:00|68519.6|68499.6|68493.9|68473.9|68522|68502|68489.3|68469.3|516
1692337500000|2023-08-18 05:45:00|68495.2|68475.2|68480.6|68460.6|68497|68477|68477|68457|505
1692337800000|2023-08-18 05:50:00|68480.1|68460.1|68475|68455|68491.2|68471.2|68472.1|68452.1|469
1692338100000|2023-08-18 05:55:00|68475.1|68455.1|68482.5|68462.5|68492.1|68472.1|68470.6|68450.6|610
1692338400000|2023-08-18 06:00:00|68482.6|68462.6|68496.2|68481.2|68498.5|68482.6|68470.5|68450.5|737
1692338700000|2023-08-18 06:05:00|68498.7|68483.7|68494|68479|68514.4|68494.9|68492.8|68474.6|706
1692339000000|2023-08-18 06:10:00|68494.1|68479.1|68474.9|68454.9|68504|68489|68474.5|68454.5|669
1692339300000|2023-08-18 06:15:00|68475|68455|68488.5|68468.5|68488.9|68468.9|68454.5|68434.5|627
1692339600000|2023-08-18 06:20:00|68488|68468|68465.2|68450.2|68492|68472|68464.7|68447.6|557
1692339900000|2023-08-18 06:25:00|68465.1|68450.1|68483.7|68468.7|68484.1|68469.1|68460.5|68440.5|564
1692340200000|2023-08-18 06:30:00|68483.6|68468.6|68477.8|68462.8|68491.6|68476.6|68468.2|68453.2|623
1692340500000|2023-08-18 06:35:00|68477.9|68462.9|68474.3|68454.3|68484.8|68469.8|68462.5|68447.5|596
1692340800000|2023-08-18 06:40:00|68474.6|68454.6|68506|68491|68513.6|68493.6|68473.4|68453.4|633
1692341100000|2023-08-18 06:45:00|68507.8|68492.8|68522.9|68507.9|68525.6|68510.6|68498.2|68483.2|624
1692341400000|2023-08-18 06:50:00|68523.3|68508.3|68528.3|68513.3|68531.8|68516.8|68521.4|68506.4|558
1692341700000|2023-08-18 06:55:00|68528.6|68513.6|68551.4|68531.4|68554.6|68539.6|68528.6|68513.6|646
1692342000000|2023-08-18 07:00:00|68554|68534|68586|68571|68594.6|68579.6|68554|68534|764
1692342300000|2023-08-18 07:05:00|68586.1|68571.1|68566.4|68551.4|68595.6|68580.6|68551|68535.2|788
1692342600000|2023-08-18 07:10:00|68566.5|68551.5|68541.9|68526.9|68571.4|68554.7|68541.9|68526.9|673
1692342900000|2023-08-18 07:15:00|68542|68527|68527.7|68512.7|68542|68527|68518.3|68503.3|663
1692343200000|2023-08-18 07:20:00|68527|68512|68530.9|68515.9|68541.3|68524|68519.5|68504.5|654
1692343500000|2023-08-18 07:25:00|68530.8|68515.8|68525.5|68510.5|68535.8|68520.8|68516.1|68501.1|655
1692343800000|2023-08-18 07:30:00|68525.3|68510.3|68553.8|68538.8|68553.8|68538.8|68523.6|68508.6|664
1692344100000|2023-08-18 07:35:00|68553.9|68538.9|68569.3|68554.3|68570.1|68555.1|68543.9|68528.9|714
1692344400000|2023-08-18 07:40:00|68569.5|68554.5|68553.6|68538.6|68579.1|68564.1|68553.2|68538.2|650
1692344700000|2023-08-18 07:45:00|68553.3|68538.3|68516.3|68496.3|68554.8|68539.8|68509.2|68491.5|654
1692345000000|2023-08-18 07:50:00|68515.8|68495.8|68517.1|68502.1|68527.1|68512.1|68510|68495|616
1692345300000|2023-08-18 07:55:00|68516.9|68501.9|68541.8|68526.8|68546.5|68531.5|68513.5|68498.5|637
1692345600000|2023-08-18 08:00:00|68542.1|68527.1|68533|68518|68544|68529|68518|68503|733
1692345900000|2023-08-18 08:05:00|68532.3|68517.3|68548.8|68533.8|68549.2|68534.2|68526.5|68511.5|650
1692346200000|2023-08-18 08:10:00|68550.4|68535.4|68544.6|68529.6|68555.6|68540.6|68544|68529|509
1692346500000|2023-08-18 08:15:00|68544.5|68529.5|68546.1|68531.1|68546.3|68531.3|68533.2|68518.2|561
1692346800000|2023-08-18 08:20:00|68545.7|68530.7|68539|68524|68546.3|68531.3|68525.5|68510.5|612
1692347100000|2023-08-18 08:25:00|68538.7|68523.7|68551.7|68536.7|68558.1|68543.1|68538.2|68523.2|620
1692347400000|2023-08-18 08:30:00|68551.5|68536.5|68519.9|68504.9|68551.8|68536.8|68519.9|68504.9|583
1692347700000|2023-08-18 08:35:00|68520.7|68505.7|68558.1|68543.1|68559.3|68544.3|68519.2|68504.2|620
1692348000000|2023-08-18 08:40:00|68558|68543|68562|68547|68566.5|68551.5|68551.1|68536.1|526
1692348300000|2023-08-18 08:45:00|68562.2|68547.2|68575.6|68560.6|68576.3|68561.3|68562.2|68547.2|529
1692348600000|2023-08-18 08:50:00|68575.8|68560.8|68590|68575|68601.4|68585|68573.5|68558.5|498
1692348900000|2023-08-18 08:55:00|68590.1|68575.1|68579|68559|68595.2|68580.2|68564.4|68549.4|550
1692349200000|2023-08-18 09:00:00|68579.2|68559.2|68581|68561|68583.1|68567.1|68566.5|68548.9|556
1692349500000|2023-08-18 09:05:00|68580.9|68560.9|68600.3|68585.3|68602.6|68585.8|68577.3|68560.9|533
1692349800000|2023-08-18 09:10:00|68600.5|68585.5|68597.8|68582.8|68605.5|68590.5|68592.3|68577.3|629
1692350100000|2023-08-18 09:15:00|68597.9|68582.9|68605.6|68590.6|68606.6|68591.6|68592.2|68575.3|613
1692350400000|2023-08-18 09:20:00|68606.6|68591.6|68580.8|68565.8|68608.1|68593.1|68577|68562|582
1692350700000|2023-08-18 09:25:00|68583.3|68568.3|68572.5|68557.5|68584.4|68569.4|68572.4|68557.4|519
1692351000000|2023-08-18 09:30:00|68572.7|68557.7|68576.4|68561.4|68586.8|68571.8|68566.8|68551.8|657
1692351300000|2023-08-18 09:35:00|68576.3|68561.3|68549.3|68529.3|68579.9|68564.9|68540.6|68525.6|523
1692351600000|2023-08-18 09:40:00|68549.4|68529.4|68565.4|68545.4|68565.7|68545.7|68543.3|68523.3|482
1692351900000|2023-08-18 09:45:00|68565.5|68545.5|68569.8|68554.8|68584.8|68567.7|68563|68545.4|475
1692352200000|2023-08-18 09:50:00|68569.7|68554.7|68563.6|68548.6|68572.3|68554.9|68562.3|68542.8|467
1692352500000|2023-08-18 09:55:00|68563.9|68548.9|68570.2|68555.2|68585.7|68565.7|68562.4|68547.4|595
1692352800000|2023-08-18 10:00:00|68569.9|68554.9|68552.9|68537.9|68572.6|68557.6|68550.4|68533.2|554
1692353100000|2023-08-18 10:05:00|68552.8|68537.8|68533.2|68518.2|68554|68539|68531.2|68516.2|600
1692353400000|2023-08-18 10:10:00|68533.1|68518.1|68537.9|68522.9|68541.9|68526.9|68527.4|68512.4|590
1692353700000|2023-08-18 10:15:00|68536.7|68521.7|68539|68519|68539.9|68524.9|68525.5|68510.5|558
1692354000000|2023-08-18 10:20:00|68540|68520|68532.5|68517.5|68550.5|68533|68525.2|68510.2|508
1692354300000|2023-08-18 10:25:00|68532.3|68517.3|68524|68509|68533.9|68518.9|68520.6|68505.6|460
1692354600000|2023-08-18 10:30:00|68524.1|68509.1|68551.4|68536.4|68551.9|68536.9|68522.1|68507.1|577
1692354900000|2023-08-18 10:35:00|68551.9|68536.9|68556.3|68541.3|68560.3|68545.3|68547.2|68532.2|523
1692355200000|2023-08-18 10:40:00|68556.8|68541.8|68583.3|68568.3|68586.6|68568.4|68552.8|68537.8|511
1692355500000|2023-08-18 10:45:00|68583.4|68568.4|68583.9|68568.9|68594.9|68574.9|68579.5|68561.3|514
1692355800000|2023-08-18 10:50:00|68583.8|68568.8|68586.5|68571.5|68588.3|68573.3|68578.5|68563.5|499
1692356100000|2023-08-18 10:55:00|68586.6|68571.6|68603.5|68588.5|68608.9|68593.9|68584.8|68569.8|580
1692356400000|2023-08-18 11:00:00|68603.3|68588.3|68598.5|68583.5|68603.6|68588.6|68593.5|68578.5|601
1692356700000|2023-08-18 11:05:00|68598.6|68583.6|68602.3|68587.3|68604.6|68589.6|68588.4|68573.4|649
1692357000000|2023-08-18 11:10:00|68602.1|68587.1|68603.9|68588.9|68609|68594|68599.6|68583.2|597
1692357300000|2023-08-18 11:15:00|68604.5|68589.5|68601.2|68586.2|68608.9|68593.9|68596.2|68581.2|505
1692357600000|2023-08-18 11:20:00|68601.4|68586.4|68611|68596|68616.7|68601.7|68594.2|68579.2|550
1692357900000|2023-08-18 11:25:00|68611.3|68596.3|68613.1|68598.1|68620.9|68605.9|68604.7|68589.7|575
1692358200000|2023-08-18 11:30:00|68613|68598|68612.1|68597.1|68618|68603|68597.7|68582.7|569
1692358500000|2023-08-18 11:35:00|68612|68597|68615.3|68600.3|68619.4|68604.4|68606.7|68591.7|550
1692358800000|2023-08-18 11:40:00|68615.2|68600.2|68584.7|68569.7|68615.2|68600.2|68584.6|68569.6|598
1692359100000|2023-08-18 11:45:00|68584.8|68569.8|68593.5|68578.5|68594|68579|68556.3|68539.3|647
1692359400000|2023-08-18 11:50:00|68592.7|68577.7|68601.2|68586.2|68602.3|68587.3|68588.2|68573.2|515
1692359700000|2023-08-18 11:55:00|68601.1|68586.1|68601.9|68586.9|68609.5|68594.5|68587.8|68572.8|613
1692360000000|2023-08-18 12:00:00|68602.2|68587.2|68592.6|68577.6|68618.6|68603.6|68583.8|68568.8|715
1692360300000|2023-08-18 12:05:00|68592.5|68577.5|68575|68560|68596.6|68578.9|68575|68557.5|656
1692360600000|2023-08-18 12:10:00|68575.5|68560.5|68587.1|68572.1|68596.8|68580.7|68574.3|68559.3|631
1692360900000|2023-08-18 12:15:00|68586.8|68571.8|68615.2|68595.2|68615.3|68600.2|68578.3|68561.1|678
1692361200000|2023-08-18 12:20:00|68614.2|68594.2|68644.4|68629.4|68651.9|68631.9|68609.2|68592.2|814
1692361500000|2023-08-18 12:25:00|68644.7|68629.7|68668.1|68653.1|68668.2|68653.2|68644.4|68629.4|798
1692361800000|2023-08-18 12:30:00|68668|68653|68669.2|68654.2|68675.7|68660|68662|68642.1|797
1692362100000|2023-08-18 12:35:00|68669|68654|68692.8|68672.8|68714.9|68699.9|68661.1|68645.4|837
1692362400000|2023-08-18 12:40:00|68692|68672|68676|68661|68713.6|68698.6|68674|68659|745
1692362700000|2023-08-18 12:45:00|68676.1|68661.1|68657.9|68642.9|68688.5|68673.5|68657.7|68642.7|728
1692363000000|2023-08-18 12:50:00|68657.8|68642.8|68674.4|68654.4|68674.4|68654.7|68637.8|68617.8|695
1692363300000|2023-08-18 12:55:00|68674.9|68654.9|68652.1|68632.1|68674.9|68656.9|68644.4|68627.3|811
1692363600000|2023-08-18 13:00:00|68652.4|68632.4|68640.7|68625.7|68666.4|68646.4|68637.8|68620.6|804
1692363900000|2023-08-18 13:05:00|68639.5|68624.5|68590.8|68575.8|68642.7|68626.3|68577.4|68559.4|842
1692364200000|2023-08-18 13:10:00|68591.4|68576.4|68576.3|68561.3|68611.8|68593.7|68565.8|68550.8|777
1692364500000|2023-08-18 13:15:00|68576.7|68561.7|68580.5|68565.5|68598.9|68583.9|68571.1|68556.1|745
1692364800000|2023-08-18 13:20:00|68580.3|68565.3|68608.6|68588.6|68622.2|68603.8|68579.7|68564.7|736
1692365100000|2023-08-18 13:25:00|68609.3|68589.3|68618.3|68603.3|68620|68603.3|68602.5|68583.5|789
1692365400000|2023-08-18 13:30:00|68618.4|68603.4|68609.1|68589.1|68633.9|68618.9|68597.1|68577.7|893
1692365700000|2023-08-18 13:35:00|68610|68590|68602.2|68587.2|68637.6|68621.7|68602.1|68584.9|850
1692366000000|2023-08-18 13:40:00|68602.3|68587.3|68596.2|68576.2|68638.1|68620.9|68591.5|68571.5|818
1692366300000|2023-08-18 13:45:00|68596.3|68576.3|68548.9|68528.9|68617.2|68597.2|68543.7|68523.7|860
1692366600000|2023-08-18 13:50:00|68549.1|68529.1|68543.7|68528.7|68553.8|68535.9|68518.1|68499.8|874
1692366900000|2023-08-18 13:55:00|68544.1|68529.1|68552.9|68537.9|68564.7|68549.7|68537|68522|862
1692367200000|2023-08-18 14:00:00|68552.7|68537.7|68567.8|68552.8|68574.4|68559.4|68535|68520|840
1692367500000|2023-08-18 14:05:00|68567.9|68552.9|68548.9|68533.9|68575.6|68560.6|68541.8|68526.8|766
1692367800000|2023-08-18 14:10:00|68551|68536|68550.1|68535.1|68556.8|68541.8|68542.3|68527.3|736
1692368100000|2023-08-18 14:15:00|68550.4|68535.4|68552.6|68537.6|68575|68560|68543.2|68528.2|748
1692368400000|2023-08-18 14:20:00|68552.8|68537.8|68513|68498|68552.8|68537.8|68511.2|68496.2|705
1692368700000|2023-08-18 14:25:00|68513.1|68498.1|68512.9|68497.9|68525.7|68508.6|68489.2|68469.2|745
1692369000000|2023-08-18 14:30:00|68516.7|68496.7|68504.7|68489.7|68531.5|68516.5|68500.2|68483.3|757
1692369300000|2023-08-18 14:35:00|68504.2|68489.2|68529.7|68514.7|68536.8|68521.8|68491|68473.5|732
1692369600000|2023-08-18 14:40:00|68531.6|68516.6|68549.5|68534.5|68551.8|68536.8|68528.7|68513.7|722
1692369900000|2023-08-18 14:45:00|68549|68534|68540.4|68525.4|68564.6|68549.6|68510.6|68495.6|773
1692370200000|2023-08-18 14:50:00|68540.5|68525.5|68560.1|68545.1|68568.7|68553.7|68523.3|68508.3|793
1692370500000|2023-08-18 14:55:00|68560|68545|68546.5|68526.5|68563.9|68548.9|68536.4|68516.4|743
1692370800000|2023-08-18 15:00:00|68546.6|68526.6|68535.4|68520.4|68550.1|68535.1|68528.2|68513.2|724
1692371100000|2023-08-18 15:05:00|68535.6|68520.6|68546.4|68526.4|68562|68547|68534.6|68519.6|658
1692371400000|2023-08-18 15:10:00|68546.9|68526.9|68519.6|68504.6|68549.2|68529.2|68514|68495.3|697
1692371700000|2023-08-18 15:15:00|68518|68503|68509.7|68494.7|68518.5|68503|68497.9|68482.9|621
1692372000000|2023-08-18 15:20:00|68507.9|68492.9|68518.7|68503.7|68526.3|68509.6|68494.1|68479.1|618
1692372300000|2023-08-18 15:25:00|68518.8|68503.8|68532.2|68517.2|68538.3|68522.5|68513.1|68498.1|684
1692372600000|2023-08-18 15:30:00|68531.5|68516.5|68528|68513|68535.6|68519.9|68524.1|68509.1|668
1692372900000|2023-08-18 15:35:00|68528.3|68513.3|68535.4|68520.4|68536.2|68521.2|68518.2|68503.2|614
1692373200000|2023-08-18 15:40:00|68535.3|68520.3|68558.3|68543.3|68562.6|68545.5|68532.8|68517.8|601
1692373500000|2023-08-18 15:45:00|68557.8|68542.8|68533.9|68518.9|68562.5|68543.1|68531|68516|575
1692373800000|2023-08-18 15:50:00|68532.6|68517.6|68521.2|68506.2|68532.6|68517.6|68514.2|68499.2|640
1692374100000|2023-08-18 15:55:00|68521|68506|68524.1|68509.1|68533.8|68518.3|68511.5|68495|614
1692374400000|2023-08-18 16:00:00|68524.9|68509.9|68533.3|68518.3|68533.7|68518.7|68520.7|68505.7|616
1692374700000|2023-08-18 16:05:00|68533.1|68518.1|68539.1|68524.1|68548.3|68531.5|68528.1|68508.1|536
1692375000000|2023-08-18 16:10:00|68539|68524|68544.6|68524.6|68548.5|68531.7|68532|68517|500
1692375300000|2023-08-18 16:15:00|68544.5|68524.5|68535.7|68520.7|68546.8|68531.2|68533.8|68518.8|546
1692375600000|2023-08-18 16:20:00|68535.9|68520.9|68518.6|68503.6|68535.9|68520.9|68518.6|68503.6|530
1692375900000|2023-08-18 16:25:00|68518.8|68503.8|68531.3|68511.3|68531.3|68514.3|68516.5|68498.7|504
1692376200000|2023-08-18 16:30:00|68531.4|68511.4|68536.3|68516.3|68536.4|68516.4|68518.3|68500.5|553
1692376500000|2023-08-18 16:35:00|68536.4|68516.4|68522.8|68507.8|68541.9|68526.4|68522|68504.8|599
1692376800000|2023-08-18 16:40:00|68522.7|68507.7|68538|68523|68538|68523|68517.1|68499.1|562
1692377100000|2023-08-18 16:45:00|68537.9|68522.9|68528.8|68513.8|68564.5|68549.5|68526.2|68510.4|655
1692377400000|2023-08-18 16:50:00|68528.7|68513.7|68547.2|68532.2|68548.2|68533.2|68528.2|68513.2|547
1692377700000|2023-08-18 16:55:00|68547.5|68532.5|68532.5|68517.5|68549.5|68534.5|68531.3|68516.3|593
1692378000000|2023-08-18 17:00:00|68532.3|68517.3|68508.7|68488.7|68532.3|68517.3|68495.2|68475.2|625
1692378300000|2023-08-18 17:05:00|68508.8|68488.8|68503.4|68483.4|68511.2|68492.4|68484.9|68469.9|547
1692378600000|2023-08-18 17:10:00|68504.2|68484.2|68505.8|68485.8|68509|68492.1|68493.8|68477.3|571
1692378900000|2023-08-18 17:15:00|68505.9|68485.9|68519.2|68499.2|68520.4|68501.4|68505.8|68485.8|527
1692379200000|2023-08-18 17:20:00|68519.4|68499.4|68549.7|68534.7|68551.9|68534.7|68515.7|68497.8|609
1692379500000|2023-08-18 17:25:00|68549.5|68534.5|68539.5|68519.5|68564.7|68546.5|68535.2|68519|550
1692379800000|2023-08-18 17:30:00|68539.6|68519.6|68534.4|68519.4|68543.9|68528.9|68527.8|68510.8|518
1692380100000|2023-08-18 17:35:00|68534.5|68519.5|68535.7|68520.7|68540.4|68521.8|68526.9|68508.3|571
1692380400000|2023-08-18 17:40:00|68535.6|68520.6|68510.9|68495.9|68535.7|68520.7|68510.9|68494.4|492
1692380700000|2023-08-18 17:45:00|68511|68496|68510.9|68490.9|68515.5|68499.9|68504.4|68485.4|488
1692381000000|2023-08-18 17:50:00|68510.8|68490.8|68481.6|68466.6|68511|68491|68481.4|68466.4|467
1692381300000|2023-08-18 17:55:00|68481.5|68466.5|68494|68479|68500.7|68485.6|68481.3|68466.3|471
1692381600000|2023-08-18 18:00:00|68493.5|68478.5|68508.9|68488.9|68511.5|68495|68492.3|68477.3|499
1692381900000|2023-08-18 18:05:00|68508.8|68488.8|68516.3|68496.3|68516.8|68499.4|68504.8|68487.1|483
1692382200000|2023-08-18 18:10:00|68516.4|68496.4|68523.8|68503.8|68529.9|68511.4|68514.7|68496.4|422
1692382500000|2023-08-18 18:15:00|68523.7|68503.7|68519.2|68504.2|68523.8|68504.2|68515.9|68495.9|367
1692382800000|2023-08-18 18:20:00|68520.1|68500.1|68528.3|68508.3|68535.7|68515.7|68512.9|68492.9|448
1692383100000|2023-08-18 18:25:00|68528.2|68508.2|68525.1|68505.1|68532.6|68514.5|68521.9|68501.9|459
1692383400000|2023-08-18 18:30:00|68522.5|68507.5|68506.3|68491.3|68523.6|68507.5|68503.5|68483.5|516
1692383700000|2023-08-18 18:35:00|68506.2|68491.2|68499.6|68484.6|68511.9|68494.7|68497.8|68479.1|402
1692384000000|2023-08-18 18:40:00|68499.4|68484.4|68505.6|68490.6|68507.9|68492.4|68493.6|68477.4|488
1692384300000|2023-08-18 18:45:00|68505.9|68490.9|68509.8|68489.8|68512.4|68492.8|68502|68484.3|436
1692384600000|2023-08-18 18:50:00|68509.7|68489.7|68509.6|68494.6|68516|68501|68508.9|68489.2|134
1692384900000|2023-08-18 18:55:00|68508.5|68488.5|68509.6|68494.6|68513.2|68495.9|68501.4|68486.4|534
1692385200000|2023-08-18 19:00:00|68509.8|68494.8|68531.4|68511.4|68533.8|68513.8|68509.6|68492.4|528
1692385500000|2023-08-18 19:05:00|68533.5|68513.5|68529.4|68509.4|68536.5|68516.5|68522.4|68502.4|477
1692385800000|2023-08-18 19:10:00|68529.5|68509.5|68541|68521|68542.3|68522.3|68526.2|68506.2|511
1692386100000|2023-08-18 19:15:00|68541.5|68521.5|68548.5|68528.5|68549.4|68529.4|68541.1|68521.1|520
1692386400000|2023-08-18 19:20:00|68548.4|68528.4|68538.6|68518.6|68548.8|68528.8|68534.9|68514.9|498
1692386700000|2023-08-18 19:25:00|68538.5|68518.5|68521.1|68501.1|68539.7|68519.7|68520.2|68500.2|483
1692387000000|2023-08-18 19:30:00|68520.9|68500.9|68533.4|68513.4|68534|68514|68519.6|68499.6|555
1692387300000|2023-08-18 19:35:00|68533.5|68513.5|68534.5|68514.5|68540.5|68520.5|68532.1|68512.1|510
1692387600000|2023-08-18 19:40:00|68534.2|68514.2|68530.1|68510.1|68535.4|68515.4|68526.8|68506.8|568
1692387900000|2023-08-18 19:45:00|68529.9|68509.9|68520.1|68500.1|68533.2|68513.2|68506.5|68486.5|593
1692388200000|2023-08-18 19:50:00|68519.9|68499.9|68528.5|68508.5|68530.1|68510.1|68518|68498|503
1692388500000|2023-08-18 19:55:00|68528.4|68508.4|68546.9|68526.9|68549.7|68529.7|68527.5|68507.5|620
1692388800000|2023-08-18 20:00:00|68546.7|68526.7|68542.7|68522.7|68550.9|68530.9|68537.8|68519.1|464
1692389100000|2023-08-18 20:05:00|68542.3|68522.3|68551.9|68531.9|68554.7|68534.7|68539.5|68519.5|401
1692389400000|2023-08-18 20:10:00|68551.8|68531.8|68546.9|68526.9|68552.3|68532.3|68544.5|68524.5|367
1692389700000|2023-08-18 20:15:00|68546.7|68526.7|68549.3|68529.3|68551.2|68531.2|68545.1|68525.1|299
1692390000000|2023-08-18 20:20:00|68549.4|68529.4|68559.6|68539.6|68560.8|68540.8|68549.2|68529.2|379
1692390300000|2023-08-18 20:25:00|68559.4|68539.4|68560.8|68540.8|68561.3|68541.3|68555.9|68535.9|339
1692390600000|2023-08-18 20:30:00|68560.2|68540.2|68564.7|68544.7|68566.8|68546.8|68556.6|68536.6|374
1692390900000|2023-08-18 20:35:00|68564.9|68544.9|68562.5|68542.5|68566.5|68546.5|68556.8|68536.8|455
1692391200000|2023-08-18 20:40:00|68562.3|68542.3|68565.9|68545.9|68568.7|68548.7|68562|68542|454
1692391500000|2023-08-18 20:45:00|68566.1|68546.1|68547.8|68527.8|68573.3|68553.3|68543.7|68523.7|694
1692391800000|2023-08-18 20:50:00|68547.9|68527.9|68545.1|68525.1|68551.2|68531.2|68539.9|68519.9|453
1692392100000|2023-08-18 20:55:00|68545|68525|68588|68489.7|68594.6|68530.1|68544.1|68478.2|414
1692561600000|2023-08-20 20:00:00|68593.4|68484.4|68597.9|68522.6|68610.4|68522.6|68592.1|68484.4|12
1692561900000|2023-08-20 20:05:00|68620|68506|68627.2|68521.1|68631.4|68550.8|68580.8|68506|19
1692562200000|2023-08-20 20:10:00|68627.1|68519.8|68574.2|68544.2|68627.1|68549.3|68574.2|68519.8|29
1692562500000|2023-08-20 20:15:00|68566.3|68536.3|68593.1|68488.9|68595.3|68544.5|68552.7|68465.9|16
1692562800000|2023-08-20 20:20:00|68582.8|68506.8|68594.4|68495.7|68617.5|68506.9|68582.7|68495.7|5
1692563100000|2023-08-20 20:25:00|68617.5|68503.5|68617.5|68503.5|68617.5|68503.5|68617.5|68503.5|1
1692563400000|2023-08-20 20:30:00|68578.5|68508.9|68605.3|68505.9|68605.4|68536.6|68563.4|68505.9|10
1692563700000|2023-08-20 20:35:00|68605.2|68535.9|68564.9|68534.9|68605.2|68541.6|68564.9|68505.4|11
1692564000000|2023-08-20 20:40:00|68612.4|68498.4|68595.9|68501.7|68612.4|68534.9|68559.8|68496.9|6
1692564300000|2023-08-20 20:45:00|68608.5|68496|68608.8|68496.1|68608.8|68501.5|68595.8|68496|4
1692564600000|2023-08-20 20:50:00|68605.7|68494.7|68578.8|68508.9|68605.7|68517.3|68578.8|68494.7|5
1692564900000|2023-08-20 20:55:00|68578.6|68507.9|68593.9|68500.2|68594.3|68509.2|68578.6|68500.2|6
1692565200000|2023-08-20 21:00:00|68595|68502.5|68574|68514.2|68608.8|68543.9|68543.1|68494.7|45
1692565500000|2023-08-20 21:05:00|68572.7|68516|68550.8|68506.9|68597.5|68518.3|68550.8|68496.3|23
1692565800000|2023-08-20 21:10:00|68553.4|68504.5|68564.2|68510.6|68581.1|68510.9|68553.2|68491.2|37
1692566100000|2023-08-20 21:15:00|68563.8|68510.3|68560.7|68510.8|68570.7|68516.9|68553|68497.3|226
1692566400000|2023-08-20 21:20:00|68560.6|68511|68569.1|68505.6|68570.9|68513.8|68558.8|68501.9|89
1692566700000|2023-08-20 21:25:00|68567.1|68512|68550|68494.4|68567.1|68514.1|68543.7|68486.7|225
1692567000000|2023-08-20 21:30:00|68552.4|68489.4|68553.7|68489.1|68556.8|68493.9|68551.7|68485.4|307
1692567300000|2023-08-20 21:35:00|68553.6|68487.9|68555.7|68497.4|68556|68504.3|68551.7|68487.9|229
1692567600000|2023-08-20 21:40:00|68555.8|68497.5|68556.7|68482.2|68563.8|68504.2|68551.2|68472.7|213
1692567900000|2023-08-20 21:45:00|68557.4|68483|68557.9|68479.3|68559.7|68495.5|68553.1|68476.6|190
1692568200000|2023-08-20 21:50:00|68557.8|68479.2|68552|68479.9|68558.6|68484.7|68551.9|68478.9|215
1692568500000|2023-08-20 21:55:00|68551.5|68479.3|68544.8|68477.4|68553.8|68485|68544.2|68475.6|226
1692568800000|2023-08-20 22:00:00|68544.5|68477.7|68529.2|68501.2|68551.9|68506.2|68523.1|68477.7|290
1692569100000|2023-08-20 22:05:00|68529.3|68501.3|68531.1|68499|68542.9|68511.4|68525.5|68494.1|185
1692569400000|2023-08-20 22:10:00|68531|68498.9|68519.2|68492.3|68531.1|68501.9|68519.2|68489.7|178
1692569700000|2023-08-20 22:15:00|68519.3|68494.3|68518.7|68494.2|68531.1|68502.1|68517.6|68491.3|373
1692570000000|2023-08-20 22:20:00|68518.8|68494.3|68518.7|68492.1|68520.3|68495.6|68510.2|68485.3|321
1692570300000|2023-08-20 22:25:00|68518.4|68491.9|68516|68494.3|68522.1|68497|68515.5|68489|330
1692570600000|2023-08-20 22:30:00|68516.1|68494.4|68522.5|68498.9|68523.4|68501.3|68514|68491|377
1692570900000|2023-08-20 22:35:00|68522.7|68499.1|68514.9|68494.9|68522.7|68499.5|68514.9|68494.5|222
1692571200000|2023-08-20 22:40:00|68514.8|68494.8|68521.1|68497.2|68522.3|68499.9|68511.6|68489.9|324
1692571500000|2023-08-20 22:45:00|68521|68497.3|68528.9|68506.3|68530.5|68508.5|68518.6|68495.5|301
1692571800000|2023-08-20 22:50:00|68528.7|68506.2|68537.7|68514.5|68538.2|68516.6|68526.4|68504.9|359
1692572100000|2023-08-20 22:55:00|68537.8|68514.8|68537.4|68515.7|68543|68520.8|68536|68514.1|366
1692572400000|2023-08-20 23:00:00|68536.2|68514.4|68543.6|68519.3|68547|68523.4|68536.2|68511.8|479
1692572700000|2023-08-20 23:05:00|68543.5|68519.2|68551.6|68526.8|68552.7|68527.4|68543.1|68518.9|422
1692573000000|2023-08-20 23:10:00|68551.7|68526.9|68551.4|68531.4|68552.3|68531.4|68544.4|68518.7|345
1692573300000|2023-08-20 23:15:00|68551|68531|68554.3|68534.3|68554.6|68534.6|68549.1|68529.1|363
1692573600000|2023-08-20 23:20:00|68554.4|68534.4|68547.9|68527.9|68555|68535|68546.8|68526.2|279
1692573900000|2023-08-20 23:25:00|68548|68528|68544.7|68524.7|68552|68532|68542.4|68521.8|375
1692574200000|2023-08-20 23:30:00|68544.8|68524.8|68545.4|68525.4|68546.9|68526.6|68540.5|68518.4|253
1692574500000|2023-08-20 23:35:00|68544.3|68524.3|68538.7|68517.9|68548.8|68528.3|68538.7|68517.8|327
1692574800000|2023-08-20 23:40:00|68538.6|68517.8|68548|68527.4|68552|68532|68537.6|68517.6|284
1692575100000|2023-08-20 23:45:00|68547.9|68527.3|68542.2|68522.2|68552|68532|68539.2|68519.2|254
1692575400000|2023-08-20 23:50:00|68542.3|68522.3|68536.1|68516.1|68542.8|68522.7|68536.1|68516.1|235
1692575700000|2023-08-20 23:55:00|68536.2|68516.2|68531|68511|68536.3|68516.3|68529.3|68509.3|275
1692576000000|2023-08-21 00:00:00|68531.1|68511.1|68520.2|68500.2|68534.5|68514.5|68518.4|68498.4|384
1692576300000|2023-08-21 00:05:00|68520.1|68500.1|68498.6|68478.6|68520.2|68500.2|68492.1|68472.1|347
1692576600000|2023-08-21 00:10:00|68498.7|68478.7|68497.2|68477.2|68500.3|68480.3|68486.3|68466.3|356
1692576900000|2023-08-21 00:15:00|68497.4|68477.4|68499.6|68479.6|68512.7|68492.7|68497.4|68477.4|317
1692577200000|2023-08-21 00:20:00|68499.5|68479.5|68488.8|68468.8|68499.6|68479.6|68488.1|68468.1|323
1692577500000|2023-08-21 00:25:00|68488.9|68468.9|68475|68455|68488.9|68468.9|68471.1|68451.1|335
1692577800000|2023-08-21 00:30:00|68475.1|68455.1|68484.8|68464.8|68488.3|68468.3|68472.9|68452.9|347
1692578100000|2023-08-21 00:35:00|68484.7|68464.7|68481.8|68461.8|68485|68465|68472.3|68452.3|348
1692578400000|2023-08-21 00:40:00|68481.7|68461.7|68494|68474|68497.2|68477.2|68481.7|68461.7|379
1692578700000|2023-08-21 00:45:00|68493.9|68473.9|68499.8|68479.8|68499.8|68479.8|68485.1|68465.1|393
1692579000000|2023-08-21 00:50:00|68499.6|68479.6|68493.1|68473.1|68499.6|68479.6|68485.4|68465.4|356
1692579300000|2023-08-21 00:55:00|68492|68472|68500|68480|68501.7|68481.7|68490.8|68470.8|429
1692579600000|2023-08-21 01:00:00|68500.3|68480.3|68521.2|68501.2|68529.8|68509.8|68500.3|68480.3|503
1692579900000|2023-08-21 01:05:00|68520.9|68500.9|68537.5|68517.5|68541.5|68521.5|68517.3|68497.3|464
1692580200000|2023-08-21 01:10:00|68537.8|68517.8|68529.6|68509.6|68540.2|68520.2|68526.5|68506.5|461
1692580500000|2023-08-21 01:15:00|68529.7|68509.7|68541.5|68521.5|68566.9|68546.9|68521.3|68501.3|683
1692580800000|2023-08-21 01:20:00|68540.5|68520.5|68538.3|68518.3|68542.5|68522.5|68520.9|68500.9|492
1692581100000|2023-08-21 01:25:00|68538.4|68518.4|68544|68524|68545.8|68525.8|68531.3|68511.3|463
1692581400000|2023-08-21 01:30:00|68544.2|68524.2|68550.2|68530.2|68552.5|68532.5|68528|68508|484
1692581700000|2023-08-21 01:35:00|68550.9|68530.9|68552.6|68532.6|68558.3|68538.3|68547.2|68527.2|535
1692582000000|2023-08-21 01:40:00|68552.5|68532.5|68557.5|68537.5|68562.5|68542.5|68544.2|68524.2|488
1692582300000|2023-08-21 01:45:00|68557.6|68537.6|68559.7|68539.7|68562.4|68542.4|68548|68528|508
1692582600000|2023-08-21 01:50:00|68559.8|68539.8|68555.2|68535.2|68561.2|68541.2|68551.3|68531.3|466
1692582900000|2023-08-21 01:55:00|68555|68535|68543.4|68523.4|68555|68535|68541.3|68521.3|453
1692583200000|2023-08-21 02:00:00|68543.5|68523.5|68554.5|68534.5|68563.7|68543.7|68543.5|68523.5|465
1692583500000|2023-08-21 02:05:00|68554.7|68534.7|68541.6|68521.6|68554.7|68534.7|68538.5|68518.5|414
1692583800000|2023-08-21 02:10:00|68541.5|68521.5|68530.5|68510.5|68543.6|68523.6|68524|68504|506
1692584100000|2023-08-21 02:15:00|68530.7|68510.7|68518.6|68498.6|68531.2|68511.2|68516.9|68496.9|457
1692584400000|2023-08-21 02:20:00|68520.2|68500.2|68505|68485|68522.7|68502.7|68503.8|68483.8|353
1692584700000|2023-08-21 02:25:00|68505.1|68485.1|68500.3|68480.3|68508.6|68488.6|68495.5|68475.5|405
1692585000000|2023-08-21 02:30:00|68500.2|68480.2|68505.9|68485.9|68506.4|68486.4|68495.6|68475.6|414
1692585300000|2023-08-21 02:35:00|68506|68486|68486.8|68466.8|68506|68486|68486.8|68466.8|363
1692585600000|2023-08-21 02:40:00|68486.9|68466.9|68493.9|68473.9|68497.1|68477.1|68477.2|68457.2|384
1692585900000|2023-08-21 02:45:00|68493.8|68473.8|68496.9|68476.9|68503.9|68483.9|68493.2|68473.2|356
1692586200000|2023-08-21 02:50:00|68497|68477|68493.6|68473.6|68499.3|68479.3|68488.9|68468.9|413
1692586500000|2023-08-21 02:55:00|68493.3|68473.3|68493.2|68473.2|68498.9|68478.9|68490.3|68470.3|422
1692586800000|2023-08-21 03:00:00|68493|68473|68491.4|68471.4|68497.8|68477.8|68490|68470|369
1692587100000|2023-08-21 03:05:00|68491.3|68471.3|68484.4|68464.4|68495.6|68475.6|68483.5|68463.5|373
1692587400000|2023-08-21 03:10:00|68484.3|68464.3|68492.7|68472.7|68493.2|68473.2|68483.3|68463.3|310
1692587700000|2023-08-21 03:15:00|68492.9|68472.9|68494.4|68474.4|68500.1|68480.1|68492.7|68472.7|300
1692588000000|2023-08-21 03:20:00|68494.3|68474.3|68487|68467|68506.3|68486.3|68486.8|68466.8|375
1692588300000|2023-08-21 03:25:00|68486.9|68466.9|68485.9|68465.9|68494.2|68474.2|68484.5|68464.5|309
1692588600000|2023-08-21 03:30:00|68486|68466|68494.3|68474.3|68494.8|68474.8|68486|68466|283
1692588900000|2023-08-21 03:35:00|68494.2|68474.2|68487.2|68467.2|68499.7|68479.7|68486.5|68466.5|277
1692589200000|2023-08-21 03:40:00|68488.6|68468.6|68489.6|68469.6|68490.8|68470.8|68488.6|68468.6|238
1692589500000|2023-08-21 03:45:00|68489.5|68469.5|68492.5|68472.5|68496|68476|68489.4|68469.4|258
1692589800000|2023-08-21 03:50:00|68492.4|68472.4|68499.6|68479.6|68499.6|68479.6|68492.1|68472.1|252
1692590100000|2023-08-21 03:55:00|68499.5|68479.5|68498.7|68478.7|68499.9|68479.9|68494.4|68474.4|267
1692590400000|2023-08-21 04:00:00|68498.5|68478.5|68506.1|68486.1|68511.9|68491.9|68498.4|68478.4|384
1692590700000|2023-08-21 04:05:00|68506|68486|68504|68484|68507.2|68487.2|68499.9|68479.9|346
1692591000000|2023-08-21 04:10:00|68503.8|68483.8|68499.3|68479.3|68506.6|68486.6|68496.6|68476.6|349
1692591300000|2023-08-21 04:15:00|68499.2|68479.2|68483.8|68463.8|68499.2|68479.2|68483.2|68463.2|328
1692591600000|2023-08-21 04:20:00|68483.9|68463.9|68487|68467|68491.2|68471.2|68483.9|68463.9|324
1692591900000|2023-08-21 04:25:00|68487.1|68467.1|68484|68464|68487.6|68467.6|68483.7|68463.7|331
1692592200000|2023-08-21 04:30:00|68484.2|68464.2|68493.7|68473.7|68499.1|68479.1|68484|68464|341
1692592500000|2023-08-21 04:35:00|68493.6|68473.6|68491.1|68471.1|68496.7|68476.7|68490.4|68470.4|325
1692592800000|2023-08-21 04:40:00|68490.9|68470.9|68494.7|68474.7|68500.4|68480.4|68489.7|68469.7|342
1692593100000|2023-08-21 04:45:00|68494.6|68474.6|68498.3|68478.3|68502.4|68482.4|68493.1|68473.1|391
1692593400000|2023-08-21 04:50:00|68499|68479|68496.4|68476.4|68499.6|68479.6|68495.1|68475.1|335
1692593700000|2023-08-21 04:55:00|68496.5|68476.5|68493.2|68473.2|68496.9|68476.9|68489.4|68469.4|338
1692594000000|2023-08-21 05:00:00|68493.1|68473.1|68478.2|68458.2|68497|68477|68478.1|68458.1|381
1692594300000|2023-08-21 05:05:00|68478|68458|68466.6|68446.6|68478.1|68458.1|68453.8|68433.8|402
1692594600000|2023-08-21 05:10:00|68466.5|68446.5|68483.1|68463.1|68484.8|68464.8|68466.1|68446.1|398
1692594900000|2023-08-21 05:15:00|68482.5|68462.5|68478.8|68458.8|68484.6|68464.6|68472.1|68452.1|338
1692595200000|2023-08-21 05:20:00|68478.3|68458.3|68485.7|68465.7|68487.9|68467.9|68472.6|68452.6|395
1692595500000|2023-08-21 05:25:00|68485.6|68465.6|68486.2|68466.2|68491.4|68471.4|68483.6|68463.6|370
1692595800000|2023-08-21 05:30:00|68486.1|68466.1|68481.6|68461.6|68488.4|68468.4|68479.7|68459.7|434
1692596100000|2023-08-21 05:35:00|68481.7|68461.7|68478.6|68458.6|68497.9|68477.9|68478.2|68458.2|434
1692596400000|2023-08-21 05:40:00|68478.4|68458.4|68488|68468|68496.6|68476.6|68477.5|68457.5|460
1692596700000|2023-08-21 05:45:00|68488.1|68468.1|68492.6|68472.6|68500.7|68480.7|68484|68464|408
1692597000000|2023-08-21 05:50:00|68492.5|68472.5|68489.8|68469.8|68505.4|68485.4|68488.6|68468.6|442
1692597300000|2023-08-21 05:55:00|68489.7|68469.7|68488.4|68468.4|68499.4|68479.4|68478.3|68458.3|567
1692597600000|2023-08-21 06:00:00|68488.5|68468.5|68507.5|68487.5|68509.2|68489.2|68482.1|68462.1|593
1692597900000|2023-08-21 06:05:00|68507.7|68487.7|68514.1|68494.1|68518.5|68499.8|68501|68481|536
1692598200000|2023-08-21 06:10:00|68514.2|68494.2|68526.7|68506.7|68543.7|68524.1|68514.2|68494.2|613
1692598500000|2023-08-21 06:15:00|68526.5|68506.5|68519.5|68499.5|68532.6|68512.6|68515.1|68497.1|432
1692598800000|2023-08-21 06:20:00|68519.7|68499.7|68500.5|68480.5|68519.7|68499.7|68490.8|68470.8|428
1692599100000|2023-08-21 06:25:00|68500.6|68480.6|68495.3|68480.3|68502.7|68486.1|68485|68470|458
1692599400000|2023-08-21 06:30:00|68495.1|68480.1|68506.7|68491.7|68516.4|68501.4|68488.6|68473.6|476
1692599700000|2023-08-21 06:35:00|68507|68492|68509.7|68494.7|68510.7|68495.7|68492|68477|509
1692600000000|2023-08-21 06:40:00|68509.6|68494.6|68502.7|68487.7|68517.8|68502.8|68497.2|68482.2|492
1692600300000|2023-08-21 06:45:00|68502.5|68487.5|68517.1|68502.1|68524.5|68509.5|68495.2|68480.2|531
1692600600000|2023-08-21 06:50:00|68516.9|68501.9|68520.7|68505.7|68530.2|68512.8|68516.4|68501.4|553
1692600900000|2023-08-21 06:55:00|68520.8|68505.8|68513.5|68498.5|68532.6|68517.6|68508.7|68493.7|595
1692601200000|2023-08-21 07:00:00|68514.6|68499.6|68504.3|68489.3|68547.3|68530|68494.3|68477.7|817
1692601500000|2023-08-21 07:05:00|68504.2|68489.2|68508.3|68493.3|68511.6|68496.6|68487.2|68472.2|675
1692601800000|2023-08-21 07:10:00|68508.5|68493.5|68477.1|68462.1|68517.9|68502.2|68461.8|68444.5|752
1692602100000|2023-08-21 07:15:00|68480.3|68460.3|68450.5|68435.5|68482.6|68466.6|68441.1|68424.8|800
1692602400000|2023-08-21 07:20:00|68451.6|68436.6|68465.4|68445.4|68475.7|68459.5|68443.7|68425.7|700
1692602700000|2023-08-21 07:25:00|68465.9|68445.9|68454.6|68434.6|68469.3|68449.7|68451.3|68432.9|630
1692603000000|2023-08-21 07:30:00|68454.5|68434.5|68457.9|68442.9|68467.6|68450.6|68444.7|68425.4|631
1692603300000|2023-08-21 07:35:00|68457.3|68442.3|68465.1|68445.1|68465.1|68447.6|68446.4|68431.4|528
1692603600000|2023-08-21 07:40:00|68465.5|68445.5|68452.5|68432.5|68465.5|68447.6|68449.1|68430.7|584
1692603900000|2023-08-21 07:45:00|68450.9|68435.9|68462.7|68447.7|68471.2|68453.9|68449.5|68432.1|611
1692604200000|2023-08-21 07:50:00|68464.1|68449.1|68475.1|68460.1|68479.8|68460.7|68457.5|68438.4|642
1692604500000|2023-08-21 07:55:00|68477.4|68457.4|68450.8|68430.8|68477.5|68459.2|68450.3|68430.3|664
1692604800000|2023-08-21 08:00:00|68450.9|68430.9|68462|68442|68471.6|68454.5|68450.4|68430.9|686
1692605100000|2023-08-21 08:05:00|68459.6|68444.6|68453.8|68438.8|68461.9|68446.9|68449.7|68432.5|553
1692605400000|2023-08-21 08:10:00|68455.8|68435.8|68467|68452|68470.1|68455.1|68441.1|68426.1|584
1692605700000|2023-08-21 08:15:00|68466.2|68451.2|68480.5|68460.5|68482.5|68462.7|68465.5|68447.9|555
1692606000000|2023-08-21 08:20:00|68480.6|68460.6|68480.2|68465.2|68490.1|68471.6|68473.2|68455.5|501
1692606300000|2023-08-21 08:25:00|68480.3|68465.3|68483.4|68468.4|68489|68473.6|68472.9|68456.4|624
1692606600000|2023-08-21 08:30:00|68483.5|68468.5|68461.9|68441.9|68488.6|68470.6|68451.3|68434.1|618
1692606900000|2023-08-21 08:35:00|68462.3|68442.3|68477.4|68462.4|68482.3|68464.8|68460.6|68442.3|571
1692607200000|2023-08-21 08:40:00|68478.3|68463.3|68469.5|68454.5|68486.8|68468.8|68466.2|68448.4|592
1692607500000|2023-08-21 08:45:00|68469.4|68454.4|68463.6|68448.6|68478.2|68459.7|68457.8|68437.8|554
1692607800000|2023-08-21 08:50:00|68464|68449|68470.5|68455.5|68472.8|68455.5|68455.8|68438.7|561
1692608100000|2023-08-21 08:55:00|68475|68455|68464.3|68449.3|68488.1|68468.1|68464|68447|498
1692608400000|2023-08-21 09:00:00|68464.2|68449.2|68449.8|68434.8|68467.4|68452.4|68446.6|68427.8|562
1692608700000|2023-08-21 09:05:00|68449.7|68434.7|68462.8|68442.8|68463.9|68445.5|68438.9|68423.9|562
1692609000000|2023-08-21 09:10:00|68462.7|68442.7|68443.2|68423.2|68463.8|68446.2|68438.8|68423|515
1692609300000|2023-08-21 09:15:00|68442.9|68422.9|68412.5|68397.5|68448.1|68430|68412.5|68396.6|498
1692609600000|2023-08-21 09:20:00|68411|68396|68396.5|68376.5|68417|68399.3|68388.6|68371|626
1692609900000|2023-08-21 09:25:00|68394|68379|68412.5|68397.5|68414.7|68398.2|68391.9|68374.7|592
1692610200000|2023-08-21 09:30:00|68412.7|68397.7|68393.5|68378.5|68420.5|68403.8|68392.8|68376.5|538
1692610500000|2023-08-21 09:35:00|68393.7|68378.7|68407.9|68392.9|68409.7|68393.2|68392.5|68375.4|584
1692610800000|2023-08-21 09:40:00|68407.7|68392.7|68390|68375|68409.4|68393.6|68383.7|68368.7|560
1692611100000|2023-08-21 09:45:00|68390.2|68375.2|68356.3|68341.3|68395.5|68378.1|68356.1|68338.2|647
1692611400000|2023-08-21 09:50:00|68356.1|68341.1|68358|68338|68358.6|68341.4|68346.2|68329.3|571
1692611700000|2023-08-21 09:55:00|68358.1|68338.1|68367.5|68352.5|68372|68354.7|68351.5|68332.4|600
1692612000000|2023-08-21 10:00:00|68367.6|68352.6|68392.7|68372.7|68397.6|68377.6|68363.4|68348.4|551
1692612300000|2023-08-21 10:05:00|68392.6|68372.6|68363.4|68348.4|68392.6|68372.6|68360.7|68343.1|540
1692612600000|2023-08-21 10:10:00|68363.8|68348.8|68366.6|68351.6|68380.6|68362.6|68350.3|68333.8|645
1692612900000|2023-08-21 10:15:00|68366.7|68351.7|68385.6|68365.6|68386.3|68369.5|68363.3|68348.3|577
1692613200000|2023-08-21 10:20:00|68385.2|68365.2|68400.2|68385.2|68405.8|68389.9|68380.9|68363.2|487
1692613500000|2023-08-21 10:25:00|68400.3|68385.3|68416.4|68396.4|68418.5|68403.5|68400|68384.2|503
1692613800000|2023-08-21 10:30:00|68413.8|68398.8|68415.5|68400.5|68420.1|68402.1|68405.6|68389.4|467
1692614100000|2023-08-21 10:35:00|68415.6|68400.6|68428.2|68413.2|68430.4|68413.8|68415.5|68400.5|430
1692614400000|2023-08-21 10:40:00|68428.1|68413.1|68393.7|68378.7|68428.1|68413.1|68392.5|68377.5|587
1692614700000|2023-08-21 10:45:00|68393.6|68378.6|68386.9|68371.9|68395.5|68380.5|68380.4|68365.4|466
1692615000000|2023-08-21 10:50:00|68386.7|68371.7|68397.6|68382.6|68402.6|68387.6|68386|68371|356
1692615300000|2023-08-21 10:55:00|68397.4|68382.4|68384.6|68369.6|68397.4|68382.4|68379.5|68364.5|427
1692615600000|2023-08-21 11:00:00|68384.7|68369.7|68371.2|68356.2|68389.2|68374.2|68371.1|68356.1|552
1692615900000|2023-08-21 11:05:00|68371.4|68356.4|68353|68338|68373.8|68358.8|68352.4|68337.4|488
1692616200000|2023-08-21 11:10:00|68352.6|68337.6|68339.7|68324.7|68357.9|68342.9|68333.8|68318.8|523
1692616500000|2023-08-21 11:15:00|68340.3|68325.3|68332|68317|68342.7|68327.7|68328.9|68313.9|510
1692616800000|2023-08-21 11:20:00|68332.4|68317.4|68325.2|68310.2|68334.4|68319.4|68312.4|68297.4|552
1692617100000|2023-08-21 11:25:00|68324.9|68309.9|68311.3|68296.3|68324.9|68309.9|68308.9|68293.9|497
1692617400000|2023-08-21 11:30:00|68313|68298|68321.5|68306.5|68323.3|68308.3|68304.6|68289.6|534
1692617700000|2023-08-21 11:35:00|68321.4|68306.4|68328.5|68313.5|68337|68322|68308.9|68291.2|594
1692618000000|2023-08-21 11:40:00|68327.9|68312.9|68308.6|68293.6|68330.8|68315.8|68308.1|68293.1|603
1692618300000|2023-08-21 11:45:00|68307.7|68292.7|68299.5|68284.5|68310.8|68295.8|68296|68281|515
1692618600000|2023-08-21 11:50:00|68299.9|68284.9|68339.3|68319.3|68339.4|68321.3|68292.6|68277.6|593
1692618900000|2023-08-21 11:55:00|68341.5|68326.5|68320.3|68305.3|68353.2|68338.2|68313.8|68298.8|641
1692619200000|2023-08-21 12:00:00|68320.9|68305.9|68312.6|68297.6|68320.9|68305.9|68296.9|68281.9|654
1692619500000|2023-08-21 12:05:00|68312.8|68297.8|68328.9|68313.9|68332.8|68317.8|68308.5|68293.5|717
1692619800000|2023-08-21 12:10:00|68329.4|68314.4|68351.5|68336.5|68352.6|68337.6|68321.1|68306.1|658
1692620100000|2023-08-21 12:15:00|68351.3|68336.3|68365.4|68350.4|68365.9|68350.9|68350.2|68335.2|619
1692620400000|2023-08-21 12:20:00|68367.3|68352.3|68376.3|68361.3|68379.7|68364.7|68344.6|68329.6|701
1692620700000|2023-08-21 12:25:00|68376.6|68361.6|68381.9|68366.9|68387.7|68372.7|68369.6|68354.6|685
1692621000000|2023-08-21 12:30:00|68381.8|68366.8|68398.3|68383.3|68417.7|68402.7|68381.8|68366.8|723
1692621300000|2023-08-21 12:35:00|68398.5|68383.5|68373.1|68358.1|68399.3|68384.3|68372.8|68357.8|686
1692621600000|2023-08-21 12:40:00|68372.2|68357.2|68371|68356|68383.2|68368.2|68360.5|68345.5|718
1692621900000|2023-08-21 12:45:00|68370.9|68355.9|68367.8|68352.8|68393.9|68378.9|68364.4|68345.8|724
1692622200000|2023-08-21 12:50:00|68367.6|68352.6|68375.2|68360.2|68380.9|68365.9|68341.6|68326.6|711
1692622500000|2023-08-21 12:55:00|68374.8|68359.8|68387.7|68372.7|68396.5|68379.1|68367.4|68351.4|766
1692622800000|2023-08-21 13:00:00|68387.6|68372.6|68406.9|68391.9|68408|68393|68376.1|68361.1|772
1692623100000|2023-08-21 13:05:00|68408.4|68393.4|68438.9|68423.9|68440.3|68423.9|68404.3|68389|784
1692623400000|2023-08-21 13:10:00|68437.3|68422.3|68438.5|68423.5|68451|68435.2|68429.7|68411.9|786
1692623700000|2023-08-21 13:15:00|68438.3|68423.3|68450.5|68435.5|68464|68448.6|68430.4|68415.4|745
1692624000000|2023-08-21 13:20:00|68450.4|68435.4|68413|68398|68462.5|68447.5|68412.9|68397.9|709
1692624300000|2023-08-21 13:25:00|68413.4|68398.4|68423.5|68408.5|68431.7|68416.7|68406.7|68391.7|717
1692624600000|2023-08-21 13:30:00|68422.7|68407.7|68401.5|68381.5|68436|68421|68398.6|68381.5|818
1692624900000|2023-08-21 13:35:00|68401.8|68381.8|68453.9|68438.9|68453.9|68438.9|68395.9|68380.9|836
1692625200000|2023-08-21 13:40:00|68454.9|68439.9|68458.8|68443.8|68487.1|68472.1|68447.6|68432.6|780
1692625500000|2023-08-21 13:45:00|68458.7|68443.7|68476.2|68461.2|68484.7|68469.7|68456|68441|794
1692625800000|2023-08-21 13:50:00|68476.7|68461.7|68490.3|68475.3|68500.3|68485.3|68473.5|68458.5|814
1692626100000|2023-08-21 13:55:00|68490.6|68475.6|68454.5|68439.5|68491.1|68476.1|68448.5|68433.5|759
1692626400000|2023-08-21 14:00:00|68453.9|68438.9|68456.5|68441.5|68475.9|68460.3|68435.5|68420.5|745
1692626700000|2023-08-21 14:05:00|68456.6|68441.6|68458.7|68443.7|68468.5|68453|68438.1|68423.1|682
1692627000000|2023-08-21 14:10:00|68458.5|68443.5|68478.4|68463.4|68486.6|68471.6|68451.6|68435.7|772
1692627300000|2023-08-21 14:15:00|68478.3|68463.3|68489.8|68474.8|68500.9|68485.9|68470|68455|783
1692627600000|2023-08-21 14:20:00|68489.9|68474.9|68489.8|68474.8|68501.1|68486.1|68470|68455|726
1692627900000|2023-08-21 14:25:00|68489.9|68474.9|68483.6|68468.6|68512.7|68497.7|68477.4|68462.4|743
1692628200000|2023-08-21 14:30:00|68483.9|68468.9|68502.5|68487.5|68511.3|68496.3|68480.6|68465.6|770
1692628500000|2023-08-21 14:35:00|68502.4|68487.4|68512.4|68497.4|68530|68515|68502.3|68487.3|712
1692628800000|2023-08-21 14:40:00|68512.5|68497.5|68493.3|68478.3|68513|68498|68487.1|68471.9|710
1692629100000|2023-08-21 14:45:00|68493.4|68478.4|68466.7|68451.7|68510.7|68490.7|68466.7|68451.7|643
1692629400000|2023-08-21 14:50:00|68465.1|68450.1|68465.2|68450.2|68475.6|68457.1|68453.2|68438.2|701
1692629700000|2023-08-21 14:55:00|68465|68450|68458|68443|68467.9|68452.9|68452.3|68437.3|756
1692630000000|2023-08-21 15:00:00|68457.8|68442.8|68453.8|68438.8|68465.8|68450.8|68453.8|68438.8|670
1692630300000|2023-08-21 15:05:00|68453.7|68438.7|68447|68432|68454.3|68439.3|68424.4|68409.4|670
1692630600000|2023-08-21 15:10:00|68447.1|68432.1|68480.3|68460.3|68485.7|68465.7|68445.7|68430.7|680
1692630900000|2023-08-21 15:15:00|68480.8|68460.8|68458.3|68438.3|68492|68472|68454.2|68434.2|662
1692631200000|2023-08-21 15:20:00|68458.5|68438.5|68456.5|68441.5|68462.5|68447.5|68446.2|68430.5|632
1692631500000|2023-08-21 15:25:00|68456.6|68441.6|68458.1|68443.1|68468.5|68453.5|68450.6|68435.6|571
1692631800000|2023-08-21 15:30:00|68457.8|68442.8|68453.2|68433.2|68461.8|68446.8|68443.5|68423.5|556
1692632100000|2023-08-21 15:35:00|68453.4|68433.4|68468.5|68448.5|68468.9|68448.9|68446|68426|547
1692632400000|2023-08-21 15:40:00|68468.7|68448.7|68466.6|68446.6|68469.5|68449.5|68444.5|68426.6|626
1692632700000|2023-08-21 15:45:00|68466.8|68446.8|68471.9|68451.9|68471.9|68452.2|68460.3|68440.3|550
1692633000000|2023-08-21 15:50:00|68472|68452|68454.3|68434.3|68478.4|68458.4|68454.3|68434.3|544
1692633300000|2023-08-21 15:55:00|68453.4|68433.4|68447.2|68432.2|68458.4|68440.1|68446.5|68427.5|530
1692633600000|2023-08-21 16:00:00|68449.6|68429.6|68421.1|68406.1|68451.2|68432.7|68420.6|68405.4|580
1692633900000|2023-08-21 16:05:00|68421|68406|68441.7|68421.7|68444.4|68424.4|68418.8|68403.8|622
1692634200000|2023-08-21 16:10:00|68441.6|68421.6|68418.2|68403.2|68447.4|68430.2|68418.2|68401|519
1692634500000|2023-08-21 16:15:00|68419.1|68404.1|68408.1|68393.1|68424.1|68409.1|68402.6|68385.9|494
1692634800000|2023-08-21 16:20:00|68408.4|68393.4|68409.7|68394.7|68412.1|68397.1|68399.3|68383.7|492
1692635100000|2023-08-21 16:25:00|68409.5|68394.5|68388.6|68373.6|68409.9|68394.9|68388.3|68371.9|521
1692635400000|2023-08-21 16:30:00|68388.5|68373.5|68371|68356|68393.2|68378.2|68370.3|68355.3|513
1692635700000|2023-08-21 16:35:00|68370.9|68355.9|68381.8|68366.8|68388.5|68372.1|68366.7|68351.7|530
1692636000000|2023-08-21 16:40:00|68381.6|68366.6|68362.2|68347.2|68381.6|68366.6|68356.5|68341.5|510
1692636300000|2023-08-21 16:45:00|68362.3|68347.3|68354.4|68334.4|68365.5|68350.5|68347.1|68332.1|458
1692636600000|2023-08-21 16:50:00|68354|68339|68370.1|68355.1|68372|68357|68352.5|68337.5|460
1692636900000|2023-08-21 16:55:00|68370|68355|68364.6|68349.6|68374.9|68359.9|68360.4|68340.4|517
1692637200000|2023-08-21 17:00:00|68364.8|68349.8|68384.8|68364.8|68388.3|68373.3|68360.1|68343.6|479
1692637500000|2023-08-21 17:05:00|68384.9|68364.9|68385.1|68370.1|68390.8|68373.9|68379.5|68364.5|434
1692637800000|2023-08-21 17:10:00|68385.3|68370.3|68396.6|68381.6|68398.4|68383.3|68385.2|68365.3|495
1692638100000|2023-08-21 17:15:00|68396.4|68381.4|68383|68363|68400.7|68383.6|68381.9|68362.7|499
1692638400000|2023-08-21 17:20:00|68382.9|68362.9|68367.6|68352.6|68382.9|68365.5|68364.2|68349.2|501
1692638700000|2023-08-21 17:25:00|68367.7|68352.7|68365.6|68350.6|68367.7|68352.7|68355.9|68340.9|508
1692639000000|2023-08-21 17:30:00|68365.5|68350.5|68377.9|68362.9|68377.9|68362.9|68356.2|68341.2|477
1692639300000|2023-08-21 17:35:00|68378|68363|68373|68358|68378.4|68363.4|68362.8|68347.8|440
1692639600000|2023-08-21 17:40:00|68373.1|68358.1|68360.3|68345.3|68373.1|68358.1|68356.4|68341.4|452
1692639900000|2023-08-21 17:45:00|68360.6|68345.6|68363.6|68348.6|68366.9|68351.9|68358.7|68343.7|551
1692640200000|2023-08-21 17:50:00|68363.7|68348.7|68375.9|68360.9|68379.8|68364.8|68360.4|68345.4|501
1692640500000|2023-08-21 17:55:00|68375.8|68360.8|68380.5|68365.5|68391.3|68376.3|68374.4|68359.4|529
1692640800000|2023-08-21 18:00:00|68380.3|68365.3|68381.2|68366.2|68386.2|68371.2|68375|68359.6|523
1692641100000|2023-08-21 18:05:00|68381.3|68366.3|68374.4|68359.4|68385.5|68370.5|68369.6|68354.6|462
1692641400000|2023-08-21 18:10:00|68374.5|68359.5|68371.9|68356.9|68377.6|68362.6|68369.7|68354.7|435
1692641700000|2023-08-21 18:15:00|68371.5|68356.5|68377.4|68362.4|68377.4|68362.4|68368.4|68353.4|393
1692642000000|2023-08-21 18:20:00|68377.3|68362.3|68369.1|68354.1|68378.3|68363.3|68361.1|68345.5|464
1692642300000|2023-08-21 18:25:00|68369|68354|68384.5|68369.5|68391.3|68374.8|68367.4|68352.4|424
1692642600000|2023-08-21 18:30:00|68384.3|68369.3|68388.1|68373.1|68393.8|68378.8|68378.8|68363.8|464
1692642900000|2023-08-21 18:35:00|68388.2|68373.2|68372.9|68357.9|68388.4|68373.4|68372.9|68357.9|475
1692643200000|2023-08-21 18:40:00|68372.3|68357.3|68390.9|68375.9|68391.6|68376.6|68369.3|68353.6|484
1692643500000|2023-08-21 18:45:00|68391.2|68376.2|68387.4|68372.4|68392.2|68377.2|68381.7|68362.8|480
1692643800000|2023-08-21 18:50:00|68387.3|68372.3|68382.8|68367.8|68387.6|68372.6|68376.6|68358.3|450
1692644100000|2023-08-21 18:55:00|68382.7|68367.7|68384|68369|68386.2|68371.1|68378.7|68359.7|612
1692644400000|2023-08-21 19:00:00|68384.2|68369.2|68378.7|68363.7|68386|68371|68375.1|68360.1|503
1692644700000|2023-08-21 19:05:00|68378.9|68363.9|68379.7|68364.7|68379.8|68364.8|68361.2|68346.2|482
1692645000000|2023-08-21 19:10:00|68379.8|68364.8|68396.6|68381.6|68396.9|68381.9|68379.6|68364.6|464
1692645300000|2023-08-21 19:15:00|68396.5|68381.5|68386.3|68371.3|68396.5|68381.5|68382.1|68367.1|495
1692645600000|2023-08-21 19:20:00|68386.2|68371.2|68382.9|68367.9|68390.7|68375.7|68382.4|68367.4|476
1692645900000|2023-08-21 19:25:00|68383|68368|68387.2|68372.2|68390.1|68375.1|68381.5|68366.5|391
1692646200000|2023-08-21 19:30:00|68387|68372|68388.4|68373.4|68389.7|68374.7|68383.4|68368.4|446
1692646500000|2023-08-21 19:35:00|68388.3|68373.3|68395.5|68375.5|68401.3|68386.3|68387.1|68372.1|452
1692646800000|2023-08-21 19:40:00|68395.6|68375.6|68395.6|68380.6|68400.3|68385.3|68387.6|68372.6|480
1692647100000|2023-08-21 19:45:00|68395.9|68380.9|68403.7|68388.7|68405.2|68389.5|68391.1|68376.1|505
1692647400000|2023-08-21 19:50:00|68403.1|68388.1|68406|68391|68409.7|68394.7|68403.1|68386.9|488
1692647700000|2023-08-21 19:55:00|68406.1|68391.1|68403.7|68388.7|68413.3|68398.3|68402.2|68384.8|503
1692648000000|2023-08-21 20:00:00|68403.4|68388.4|68416.7|68396.7|68417.5|68397.5|68403.4|68385.7|346
1692648300000|2023-08-21 20:05:00|68416.8|68396.8|68421.4|68401.4|68422.3|68402.3|68416.6|68396.6|239
1692648600000|2023-08-21 20:10:00|68421.5|68401.5|68417.3|68397.3|68424.8|68404.8|68416.6|68396.6|306
1692648900000|2023-08-21 20:15:00|68417.4|68397.4|68415.1|68395.1|68418.1|68398.1|68413.6|68393.6|271
1692649200000|2023-08-21 20:20:00|68415|68395|68411.7|68391.7|68415.1|68395.1|68411.1|68391.1|279
1692649500000|2023-08-21 20:25:00|68411.8|68391.8|68421.8|68401.8|68422.9|68402.9|68411.8|68391.8|282
1692649800000|2023-08-21 20:30:00|68421.7|68401.7|68415.1|68395.1|68421.8|68401.8|68415.1|68395.1|378
1692650100000|2023-08-21 20:35:00|68414.9|68394.9|68414.2|68394.2|68416.7|68396.7|68413.5|68393.5|306
1692650400000|2023-08-21 20:40:00|68414.1|68394.1|68409.1|68389.1|68414.2|68394.2|68408|68388|356
1692650700000|2023-08-21 20:45:00|68408.8|68388.8|68406.8|68386.8|68410.9|68390.9|68406.6|68386.6|350
1692651000000|2023-08-21 20:50:00|68406.9|68386.9|68403.6|68383.6|68407.5|68387.5|68402.5|68382.5|247
1692651300000|2023-08-21 20:55:00|68403.2|68383.2|68407.6|68376.9|68408.2|68385.2|68401.3|68376.4|278
1692651600000|2023-08-21 21:00:00|68414.1|68372.7|68436.9|68337.9|68436.9|68373.1|68414.1|68334.6|58
1692651900000|2023-08-21 21:05:00|68439|68340|68441.4|68355.4|68446.2|68355.9|68438.9|68339.9|39
1692652200000|2023-08-21 21:10:00|68441.2|68366.7|68437.1|68338.1|68442.8|68366.7|68428.8|68335.8|131
1692652500000|2023-08-21 21:15:00|68435.8|68336.8|68437.2|68340.6|68441.8|68342.8|68434.3|68335.3|126
1692652800000|2023-08-21 21:20:00|68437.3|68339.9|68437.9|68346.5|68441.7|68346.5|68423.7|68332.4|205
1692653100000|2023-08-21 21:25:00|68437.8|68346.4|68432|68353.7|68438.2|68353.7|68430.8|68342.2|133
1692653400000|2023-08-21 21:30:00|68431.8|68353.6|68433|68363.1|68437.2|68370.2|68426.6|68350.5|160
1692653700000|2023-08-21 21:35:00|68433.5|68363.3|68431.1|68374.2|68443.6|68376.8|68429.1|68360.3|193
1692654000000|2023-08-21 21:40:00|68430.5|68374.3|68434.2|68394.6|68441.2|68396.3|68424.2|68372.7|254
1692654300000|2023-08-21 21:45:00|68434.4|68394.4|68420.8|68372.7|68435.2|68394.9|68420.8|68368.4|272
1692654600000|2023-08-21 21:50:00|68419.9|68372.5|68413|68372.1|68425.7|68373|68412.7|68370.8|173
1692654900000|2023-08-21 21:55:00|68412.9|68372|68403.5|68373.1|68413.1|68378.5|68398.9|68369.4|182
1692655200000|2023-08-21 22:00:00|68404.5|68373.2|68393|68373|68404.7|68380.7|68392.7|68371.2|173
1692655500000|2023-08-21 22:05:00|68393.1|68373.1|68396.6|68376.6|68400.3|68378.3|68392.7|68370.9|218
1692655800000|2023-08-21 22:10:00|68396.5|68376.5|68391.5|68370.6|68396.8|68376.6|68390.4|68369.7|349
1692656100000|2023-08-21 22:15:00|68391.4|68370.4|68391.7|68371.7|68396.6|68376.6|68391.3|68370.4|296
1692656400000|2023-08-21 22:20:00|68391.6|68371.6|68393.5|68373.5|68394.1|68374.1|68389.8|68369.8|255
1692656700000|2023-08-21 22:25:00|68393.6|68373.6|68397.4|68377.4|68398.3|68378.3|68393.1|68373.1|214
1692657000000|2023-08-21 22:30:00|68397.5|68377.5|68400.3|68380.3|68401.6|68381.6|68396.8|68376.8|208
1692657300000|2023-08-21 22:35:00|68400.4|68380.4|68402.4|68382.4|68404.5|68384.5|68399.6|68379.6|162
1692657600000|2023-08-21 22:40:00|68402.5|68382.5|68400.7|68380.7|68406.5|68386.5|68400.2|68380.2|160
1692657900000|2023-08-21 22:45:00|68400.6|68380.6|68400.7|68380.7|68402.5|68382.5|68399.6|68379.6|130
1692658200000|2023-08-21 22:50:00|68400.5|68380.5|68399.8|68379.8|68401.8|68381.8|68399.4|68379.4|109
1692658500000|2023-08-21 22:55:00|68399.7|68379.7|68400|68380|68401.2|68381.2|68399.2|68379.2|140
1692658800000|2023-08-21 23:00:00|68399.9|68379.9|68400.6|68380.6|68402|68382|68397.9|68377.9|262
1692659100000|2023-08-21 23:05:00|68400.4|68380.4|68397.2|68377.2|68401.1|68381.1|68396.8|68376.8|230
1692659400000|2023-08-21 23:10:00|68397.3|68377.3|68396|68376|68398.6|68378.6|68394.5|68374.5|282
1692659700000|2023-08-21 23:15:00|68395.8|68375.8|68390.5|68370.5|68396.5|68376.5|68390.3|68370.3|215
1692660000000|2023-08-21 23:20:00|68390.6|68370.6|68382.3|68362.3|68390.8|68370.8|68378.2|68358.2|244
1692660300000|2023-08-21 23:25:00|68382.4|68362.4|68381.3|68361.3|68386.1|68366.1|68381.2|68361.2|206
1692660600000|2023-08-21 23:30:00|68381.4|68361.4|68372.8|68352.8|68382|68362|68372.7|68352.7|324
1692660900000|2023-08-21 23:35:00|68372.6|68352.6|68372.9|68352.9|68375.9|68355.9|68369.5|68349.5|254
1692661200000|2023-08-21 23:40:00|68373|68353|68368.8|68348.8|68373.9|68353.9|68366.6|68346.6|291
1692661500000|2023-08-21 23:45:00|68368.9|68348.9|68368.8|68348.8|68370.5|68350.5|68366.1|68346.1|305
1692661800000|2023-08-21 23:50:00|68368.9|68348.9|68383.3|68363.3|68383.4|68363.4|68368.9|68348.9|215
1692662100000|2023-08-21 23:55:00|68383.4|68363.4|68390.4|68370.4|68391.5|68371.5|68383.4|68363.4|276
1692662400000|2023-08-22 00:00:00|68390.3|68370.3|68400.3|68380.3|68403.8|68383.8|68381.2|68361.2|411
1692662700000|2023-08-22 00:05:00|68400.5|68380.5|68405|68385|68417.9|68397.9|68400.4|68380.4|438
1692663000000|2023-08-22 00:10:00|68404.9|68384.9|68410.9|68390.9|68411.2|68391.2|68402.9|68382.9|420
1692663300000|2023-08-22 00:15:00|68410.8|68390.8|68408.9|68388.9|68412.8|68392.8|68404.4|68384.4|401
1692663600000|2023-08-22 00:20:00|68408.8|68388.8|68400|68380|68410.1|68390.1|68398.4|68378.4|334
1692663900000|2023-08-22 00:25:00|68399.9|68379.9|68406.4|68386.4|68406.7|68386.7|68393.7|68373.7|321
1692664200000|2023-08-22 00:30:00|68406.3|68386.3|68409.5|68389.5|68415.7|68395.7|68400.3|68380.3|368
1692664500000|2023-08-22 00:35:00|68409.3|68389.3|68398.4|68378.4|68409.3|68389.3|68395.1|68375.1|363
1692664800000|2023-08-22 00:40:00|68398.3|68378.3|68393.8|68373.8|68398.3|68378.3|68392.2|68372.2|382
1692665100000|2023-08-22 00:45:00|68393.7|68373.7|68389.9|68369.9|68394.8|68374.8|68384.4|68364.4|383
1692665400000|2023-08-22 00:50:00|68390|68370|68393.8|68373.8|68393.8|68373.8|68386|68366|389
1692665700000|2023-08-22 00:55:00|68394.1|68374.1|68371.6|68351.6|68394.7|68374.7|68371.5|68351.5|443
1692666000000|2023-08-22 01:00:00|68371.2|68351.2|68357|68337|68372|68352|68351.1|68331.1|366
1692666300000|2023-08-22 01:05:00|68357.1|68337.1|68378.5|68358.5|68386.4|68366.4|68355.4|68335.4|427
1692666600000|2023-08-22 01:10:00|68378.4|68358.4|68378|68358|68378.4|68358.4|68368.7|68348.7|321
1692666900000|2023-08-22 01:15:00|68378.2|68358.2|68373.5|68353.5|68380.7|68360.7|68366.4|68346.4|456
1692667200000|2023-08-22 01:20:00|68373.7|68353.7|68347.3|68327.3|68376.7|68356.7|68344.4|68324.4|469
1692667500000|2023-08-22 01:25:00|68347.5|68327.5|68328.3|68308.3|68347.6|68327.6|68326.5|68306.5|524
1692667800000|2023-08-22 01:30:00|68328.4|68308.4|68324|68304|68328.4|68308.4|68311.2|68291.2|559
1692668100000|2023-08-22 01:35:00|68324.1|68304.1|68331.7|68311.7|68338.1|68318.1|68323.1|68303.1|522
1692668400000|2023-08-22 01:40:00|68331.9|68311.9|68340.9|68320.9|68345.6|68325.6|68328.1|68308.1|476
1692668700000|2023-08-22 01:45:00|68340.8|68320.8|68339.4|68319.4|68344.1|68324.1|68331.7|68311.7|484
1692669000000|2023-08-22 01:50:00|68339.5|68319.5|68346|68326|68361.8|68341.8|68339.3|68319.3|420
1692669300000|2023-08-22 01:55:00|68346.1|68326.1|68334|68314|68346.9|68326.9|68331.5|68311.5|440
1692669600000|2023-08-22 02:00:00|68333.9|68313.9|68317.7|68297.7|68334.1|68314.1|68314.3|68294.3|508
1692669900000|2023-08-22 02:05:00|68316.5|68296.5|68318.3|68298.3|68322.8|68302.8|68311.6|68291.6|450
1692670200000|2023-08-22 02:10:00|68318.1|68298.1|68318.2|68298.2|68321.4|68301.4|68311.6|68291.6|462
1692670500000|2023-08-22 02:15:00|68318.1|68298.1|68309.3|68289.3|68318.8|68298.8|68306.3|68286.3|418
1692670800000|2023-08-22 02:20:00|68309.4|68289.4|68300.1|68280.1|68311|68291|68298.5|68278.5|426
1692671100000|2023-08-22 02:25:00|68300.2|68280.2|68305.1|68285.1|68305.1|68285.1|68293.6|68273.6|381
1692671400000|2023-08-22 02:30:00|68305.2|68285.2|68303.6|68283.6|68308.3|68288.3|68297.6|68277.6|448
1692671700000|2023-08-22 02:35:00|68303.5|68283.5|68314|68294|68321|68301|68303.5|68283.5|425
1692672000000|2023-08-22 02:40:00|68313.9|68293.9|68319.8|68299.8|68322.9|68302.9|68313.8|68293.8|438
1692672300000|2023-08-22 02:45:00|68319.7|68299.7|68320.3|68300.3|68322.3|68302.3|68318.4|68298.4|448
1692672600000|2023-08-22 02:50:00|68320.2|68300.2|68317.3|68297.3|68323.7|68303.7|68313.7|68293.7|441
1692672900000|2023-08-22 02:55:00|68317.2|68297.2|68326.9|68306.9|68327|68307|68316.9|68296.9|453
1692673200000|2023-08-22 03:00:00|68326.8|68306.8|68326.5|68306.5|68338.5|68318.5|68325.2|68305.2|439
1692673500000|2023-08-22 03:05:00|68326.4|68306.4|68305.9|68285.9|68326.6|68306.6|68303.7|68283.7|389
1692673800000|2023-08-22 03:10:00|68306|68286|68290.3|68270.3|68306|68286|68286.3|68266.3|460
1692674100000|2023-08-22 03:15:00|68290.2|68270.2|68286.6|68266.6|68290.2|68270.2|68283.9|68263.9|419
1692674400000|2023-08-22 03:20:00|68286.5|68266.5|68288.7|68268.7|68289.4|68269.4|68281.5|68261.5|375
1692674700000|2023-08-22 03:25:00|68288.8|68268.8|68285.1|68265.1|68293.9|68273.9|68281.1|68261.1|380
1692675000000|2023-08-22 03:30:00|68285.2|68265.2|68280.7|68260.7|68289.6|68269.6|68276.5|68256.5|362
1692675300000|2023-08-22 03:35:00|68280.5|68260.5|68279.2|68259.2|68282.9|68262.9|68276.8|68256.8|313
1692675600000|2023-08-22 03:40:00|68279.3|68259.3|68283|68263|68284.2|68264.2|68276.9|68256.9|333
1692675900000|2023-08-22 03:45:00|68283.1|68263.1|68286.6|68266.6|68287.5|68267.5|68277.8|68257.8|404
1692676200000|2023-08-22 03:50:00|68286.3|68266.3|68288.8|68268.8|68292.3|68272.3|68281.5|68261.5|391
1692676500000|2023-08-22 03:55:00|68288.7|68268.7|68281.3|68261.3|68290.5|68270.5|68278.5|68258.5|409
1692676800000|2023-08-22 04:00:00|68281.2|68261.2|68280.5|68260.5|68284.2|68264.2|68277.5|68257.5|396
1692677100000|2023-08-22 04:05:00|68280.4|68260.4|68281|68261|68282.5|68262.5|68275.8|68255.8|350
1692677400000|2023-08-22 04:10:00|68281.1|68261.1|68275.4|68255.4|68284.4|68264.4|68274.8|68254.8|406
1692677700000|2023-08-22 04:15:00|68275.3|68255.3|68276.5|68256.5|68279.6|68259.6|68272|68252|331
1692678000000|2023-08-22 04:20:00|68276.4|68256.4|68273|68253|68277.7|68257.7|68271.1|68251.1|332
1692678300000|2023-08-22 04:25:00|68273.9|68253.9|68290.2|68270.2|68290.4|68270.4|68273.8|68253.8|297
1692678600000|2023-08-22 04:30:00|68290.1|68270.1|68292.8|68272.8|68299.9|68279.9|68289.1|68269.1|313
1692678900000|2023-08-22 04:35:00|68292.7|68272.7|68304.2|68284.2|68307.3|68287.3|68288.3|68268.3|349
1692679200000|2023-08-22 04:40:00|68304.1|68284.1|68301.5|68281.5|68304.9|68284.9|68297.5|68277.5|303
1692679500000|2023-08-22 04:45:00|68301.6|68281.6|68310.6|68290.6|68312.4|68292.4|68301.2|68281.2|361
1692679800000|2023-08-22 04:50:00|68310.5|68290.5|68310.5|68290.5|68313.9|68293.9|68303.7|68283.7|282
1692680100000|2023-08-22 04:55:00|68310.6|68290.6|68319.8|68299.8|68321.2|68301.2|68310.6|68290.6|391
1692680400000|2023-08-22 05:00:00|68319.7|68299.7|68310.2|68290.2|68326.8|68306.8|68310|68290|441
1692680700000|2023-08-22 05:05:00|68310.1|68290.1|68312.2|68292.2|68317.1|68297.1|68298.1|68278.1|477
1692681000000|2023-08-22 05:10:00|68312.3|68292.3|68297.7|68277.7|68315.6|68295.6|68297.3|68277.3|498
1692681300000|2023-08-22 05:15:00|68297.6|68277.6|68304.4|68284.4|68305.5|68285.5|68294.8|68274.8|473
1692681600000|2023-08-22 05:20:00|68304.5|68284.5|68294.8|68274.8|68304.8|68284.8|68289.3|68271.3|465
1692681900000|2023-08-22 05:25:00|68294.5|68274.5|68293.1|68278.1|68297.6|68278.9|68290.4|68271.1|542
1692682200000|2023-08-22 05:30:00|68293.3|68278.3|68322.9|68302.9|68325.7|68305.7|68291.7|68274.3|476
1692682500000|2023-08-22 05:35:00|68322.8|68302.8|68316.8|68296.8|68325.9|68305.9|68309.1|68289.1|476
1692682800000|2023-08-22 05:40:00|68316.7|68296.7|68307|68287|68321.7|68301.7|68306.4|68286.4|503
1692683100000|2023-08-22 05:45:00|68306.9|68286.9|68314.5|68294.5|68322.9|68305.5|68306.5|68286.5|441
1692683400000|2023-08-22 05:50:00|68314.4|68294.4|68319.9|68299.9|68320|68300|68304.5|68284.5|437
1692683700000|2023-08-22 05:55:00|68320|68300|68340.2|68320.2|68346|68326|68320|68300|603
1692684000000|2023-08-22 06:00:00|68339.1|68319.1|68300|68280|68340.1|68320.1|68297|68279.2|642
1692684300000|2023-08-22 06:05:00|68300.1|68280.1|68280.5|68265.5|68303.2|68287.2|68278.7|68263.7|557
1692684600000|2023-08-22 06:10:00|68280.4|68265.4|68281|68266|68288.5|68271.2|68277.4|68260.2|505
1692684900000|2023-08-22 06:15:00|68280.9|68265.9|68277.5|68262.5|68297|68280.6|68277.3|68260|622
1692685200000|2023-08-22 06:20:00|68277.2|68262.2|68254.7|68239.7|68280|68265|68254.7|68239.7|558
1692685500000|2023-08-22 06:25:00|68254.2|68239.2|68248.3|68233.3|68255.8|68240.2|68241.6|68222.4|645
1692685800000|2023-08-22 06:30:00|68248.2|68233.2|68266.7|68251.7|68268.4|68253|68244.5|68229.5|657
1692686100000|2023-08-22 06:35:00|68266.8|68251.8|68264.2|68249.2|68275.5|68259.3|68260.4|68244.1|617
1692686400000|2023-08-22 06:40:00|68264.3|68249.3|68254.5|68239.5|68266.4|68251.4|68247.9|68231.6|613
1692686700000|2023-08-22 06:45:00|68254.6|68239.6|68271.1|68256.1|68273.1|68258.1|68252.8|68237.8|538
1692687000000|2023-08-22 06:50:00|68271.2|68256.2|68272.1|68257.1|68285.3|68270.3|68264.2|68249.2|520
1692687300000|2023-08-22 06:55:00|68272.2|68257.2|68257.9|68242.9|68274.7|68259.7|68251.5|68235.9|558
1692687600000|2023-08-22 07:00:00|68258.3|68243.3|68254.1|68239.1|68261.3|68246.3|68235.5|68219.8|660
1692687900000|2023-08-22 07:05:00|68254.2|68239.2|68239.2|68224.2|68261.1|68243.8|68230.7|68215.7|608
1692688200000|2023-08-22 07:10:00|68239.5|68224.5|68240|68225|68245.8|68230.8|68230.6|68215.6|641
1692688500000|2023-08-22 07:15:00|68240.1|68225.1|68219.6|68204.6|68240.4|68225.4|68219.6|68204.6|470
1692688800000|2023-08-22 07:20:00|68219.7|68204.7|68222.2|68207.2|68230.2|68215.2|68216.7|68201.7|497
1692689100000|2023-08-22 07:25:00|68222.3|68207.3|68210.3|68195.3|68224.9|68208.4|68206.8|68190.4|657
1692689400000|2023-08-22 07:30:00|68210.2|68195.2|68208.3|68193.3|68224.3|68209.3|68206.4|68191.4|635
1692689700000|2023-08-22 07:35:00|68208.7|68193.7|68198.2|68183.2|68212.3|68194.7|68196.4|68180.8|615
1692690000000|2023-08-22 07:40:00|68198.1|68183.1|68186.5|68171.5|68207.8|68192.8|68183.2|68166.4|569
1692690300000|2023-08-22 07:45:00|68186.7|68171.7|68194.6|68179.6|68195.4|68180.4|68183.1|68166.3|547
1692690600000|2023-08-22 07:50:00|68194.4|68179.4|68216.9|68201.9|68222.3|68205.7|68187.9|68168.8|570
1692690900000|2023-08-22 07:55:00|68217.2|68202.2|68215.3|68195.3|68224.8|68207.3|68210.2|68192.8|599
1692691200000|2023-08-22 08:00:00|68215.2|68195.2|68212.7|68192.7|68218.3|68200.3|68204.9|68186.2|671
1692691500000|2023-08-22 08:05:00|68212.6|68192.6|68232.1|68212.1|68234.3|68216.7|68202.8|68187.6|639
1692691800000|2023-08-22 08:10:00|68232.2|68212.2|68267.7|68252.7|68268|68253|68226.8|68208.9|596
1692692100000|2023-08-22 08:15:00|68267.6|68252.6|68266.8|68251.8|68283.9|68267.4|68257.7|68239.7|631
1692692400000|2023-08-22 08:20:00|68266.9|68251.9|68267.5|68252.5|68274.8|68255.5|68264.7|68245.8|505
1692692700000|2023-08-22 08:25:00|68267.7|68252.7|68270.6|68255.6|68280.1|68261.8|68263.9|68248.9|547
1692693000000|2023-08-22 08:30:00|68270.4|68255.4|68275.4|68260.4|68280.3|68265.3|68264.6|68249.6|565
1692693300000|2023-08-22 08:35:00|68275.2|68260.2|68257.3|68242.3|68281.1|68262.2|68257.2|68242.2|554
1692693600000|2023-08-22 08:40:00|68257.7|68242.7|68287.9|68267.9|68288.1|68269.8|68256|68241|641
1692693900000|2023-08-22 08:45:00|68287.7|68267.7|68302|68282|68302|68285.6|68286.3|68267.5|510
1692694200000|2023-08-22 08:50:00|68302.1|68282.1|68307.2|68292.2|68313.8|68298.8|68300.7|68282.1|446
1692694500000|2023-08-22 08:55:00|68307.4|68292.4|68321.5|68306.5|68340.1|68322|68306.9|68291.9|643
1692694800000|2023-08-22 09:00:00|68321.3|68306.3|68323.4|68308.4|68340.4|68323.5|68321.2|68302.4|481
1692695100000|2023-08-22 09:05:00|68323.5|68308.5|68317.4|68297.4|68327.8|68311.6|68305.1|68287.6|399
1692695400000|2023-08-22 09:10:00|68317.3|68297.3|68339.3|68319.3|68339.3|68322.2|68314.5|68297|545
1692695700000|2023-08-22 09:15:00|68338.8|68318.8|68355.3|68340.3|68364.1|68349.1|68334.2|68317.4|579
1692696000000|2023-08-22 09:20:00|68355.6|68340.6|68371.1|68356.1|68377.9|68362.9|68354.5|68339.5|577
1692696300000|2023-08-22 09:25:00|68370.1|68355.1|68387.3|68372.3|68392.1|68375.7|68369.7|68353.2|514
1692696600000|2023-08-22 09:30:00|68387.4|68372.4|68387.1|68372.1|68390.3|68373.2|68359.2|68339.9|517
1692696900000|2023-08-22 09:35:00|68387|68372|68383.5|68368.5|68394.8|68379.8|68378.3|68360.5|535
1692697200000|2023-08-22 09:40:00|68383.6|68368.6|68357|68342|68385.9|68370.4|68353.3|68338.3|497
1692697500000|2023-08-22 09:45:00|68356.9|68341.9|68351|68331|68359.9|68343|68342.2|68322.7|500
1692697800000|2023-08-22 09:50:00|68348.2|68333.2|68352.2|68337.2|68363.2|68348.2|68348.2|68333.2|465
1692698100000|2023-08-22 09:55:00|68352|68337|68343.5|68328.5|68352.2|68337.2|68337.3|68320.4|577
1692698400000|2023-08-22 10:00:00|68343.7|68328.7|68326.9|68311.9|68349.5|68332.8|68326.9|68311.9|532
1692698700000|2023-08-22 10:05:00|68326.8|68311.8|68326.9|68311.9|68331.1|68316.1|68321.8|68306.8|403
1692699000000|2023-08-22 10:10:00|68326.8|68311.8|68373.3|68358.3|68373.8|68358.8|68321.7|68306.7|502
1692699300000|2023-08-22 10:15:00|68373.4|68358.4|68399.2|68384.2|68412|68395.8|68373.4|68358.4|551
1692699600000|2023-08-22 10:20:00|68399.5|68384.5|68432.9|68417.9|68447|68431.8|68398.9|68383.9|602
1692699900000|2023-08-22 10:25:00|68432.5|68417.5|68453.9|68438.9|68465.3|68450.3|68432.2|68417.2|518
1692700200000|2023-08-22 10:30:00|68454|68439|68457|68442|68462.1|68447.1|68437.7|68422.7|557
1692700500000|2023-08-22 10:35:00|68457.1|68442.1|68432.8|68417.8|68457.8|68442.6|68429.2|68410.8|529
1692700800000|2023-08-22 10:40:00|68432.3|68417.3|68435.3|68420.3|68438.5|68421.5|68427.8|68408.6|520
1692701100000|2023-08-22 10:45:00|68435.2|68420.2|68462.6|68447.6|68469.6|68453.7|68430.7|68413.2|522
1692701400000|2023-08-22 10:50:00|68462.2|68447.2|68457.3|68442.3|68467.6|68452.6|68451.5|68434.1|457
1692701700000|2023-08-22 10:55:00|68457|68442|68463.2|68448.2|68467.6|68450.4|68452.9|68437.9|568
1692702000000|2023-08-22 11:00:00|68463.5|68448.5|68469.6|68454.6|68481.5|68466.5|68458.2|68443.2|522
1692702300000|2023-08-22 11:05:00|68469.7|68454.7|68474.7|68459.7|68480.4|68465.4|68467.2|68452.2|498
1692702600000|2023-08-22 11:10:00|68475.1|68460.1|68480|68465|68484.9|68469.9|68465.3|68450.3|542
1692702900000|2023-08-22 11:15:00|68479.5|68464.5|68465.3|68450.3|68479.5|68464.5|68461.7|68446.7|497
1692703200000|2023-08-22 11:20:00|68465.5|68450.5|68468.6|68453.6|68470.4|68455.4|68462.2|68447.2|465
1692703500000|2023-08-22 11:25:00|68468.9|68453.9|68484.8|68469.8|68488.4|68473.4|68466|68451|614
1692703800000|2023-08-22 11:30:00|68485|68470|68500.6|68485.6|68500.7|68485.7|68480.7|68465.7|446
1692704100000|2023-08-22 11:35:00|68500.5|68485.5|68482.1|68467.1|68503.8|68488.8|68478.7|68463.7|559
1692704400000|2023-08-22 11:40:00|68482.4|68467.4|68466.2|68451.2|68483.2|68468.2|68464|68449|504
1692704700000|2023-08-22 11:45:00|68466|68451|68461.3|68441.3|68466.3|68451.3|68450.3|68431.6|524
1692705000000|2023-08-22 11:50:00|68461.5|68441.5|68441.5|68426.5|68464.1|68449.1|68440.9|68425.9|541
1692705300000|2023-08-22 11:55:00|68441.9|68426.9|68482.9|68467.9|68485.2|68467.9|68440.1|68425.1|680
1692705600000|2023-08-22 12:00:00|68485.8|68465.8|68479.1|68459.1|68485.8|68467.7|68453.4|68435.3|694
1692705900000|2023-08-22 12:05:00|68478.8|68458.8|68469.6|68454.6|68489.9|68473.9|68462.2|68447.2|579
1692706200000|2023-08-22 12:10:00|68469|68454|68458.6|68443.6|68473.1|68458.1|68451.5|68436.5|614
1692706500000|2023-08-22 12:15:00|68458.4|68443.4|68470.2|68455.2|68476.8|68461.8|68444.3|68429.3|626
1692706800000|2023-08-22 12:20:00|68469.9|68454.9|68466.2|68451.2|68483.5|68468.5|68462.5|68447.5|663
1692707100000|2023-08-22 12:25:00|68465.6|68450.6|68468.3|68453.3|68485.5|68470.5|68460.1|68445.1|624
1692707400000|2023-08-22 12:30:00|68468.6|68453.6|68472.9|68452.9|68474.4|68459.4|68446.1|68431.1|735
1692707700000|2023-08-22 12:35:00|68473|68453|68505.5|68490.5|68534.5|68519.5|68465.6|68450.6|723
1692708000000|2023-08-22 12:40:00|68507.2|68492.2|68535.9|68520.9|68538.5|68523.5|68498.3|68483.3|729
1692708300000|2023-08-22 12:45:00|68534.6|68519.6|68551.3|68536.3|68564.6|68549.6|68529.8|68514.8|744
1692708600000|2023-08-22 12:50:00|68551.4|68536.4|68599.2|68579.2|68604.2|68589.2|68548.1|68533.1|751
1692708900000|2023-08-22 12:55:00|68599|68579|68601|68581|68607.2|68587.2|68572|68552.4|777
1692709200000|2023-08-22 13:00:00|68600.9|68580.9|68610.4|68595.4|68636.2|68621.2|68600.9|68580.9|821
1692709500000|2023-08-22 13:05:00|68610.3|68595.3|68574.6|68559.6|68611.8|68596.8|68574.3|68559.3|761
1692709800000|2023-08-22 13:10:00|68572.8|68557.8|68596.3|68581.3|68598.9|68583.9|68563.8|68548.8|687
1692710100000|2023-08-22 13:15:00|68596.2|68581.2|68616.6|68601.6|68629.9|68614.1|68593.6|68578.6|634
1692710400000|2023-08-22 13:20:00|68616.7|68601.7|68617.3|68602.3|68630.2|68615.2|68583.1|68565.8|680
1692710700000|2023-08-22 13:25:00|68617.4|68602.4|68646|68631|68656.9|68641.5|68612.3|68597.3|845
1692711000000|2023-08-22 13:30:00|68645.3|68630.3|68641.8|68621.8|68655.2|68637.5|68630.3|68615.2|853
1692711300000|2023-08-22 13:35:00|68641.7|68621.7|68668.8|68653.8|68684.1|68664.1|68640.4|68621.4|855
1692711600000|2023-08-22 13:40:00|68669.9|68654.9|68673.6|68658.6|68686.3|68671.3|68669.3|68652.7|757
1692711900000|2023-08-22 13:45:00|68673.4|68658.4|68686.9|68671.9|68699.8|68679.8|68660.3|68645.3|856
1692712200000|2023-08-22 13:50:00|68687.4|68672.4|68712.3|68697.3|68715.7|68700.7|68678.9|68662.4|761
1692712500000|2023-08-22 13:55:00|68712.5|68697.5|68737.8|68717.8|68753.3|68733.3|68707.2|68692.2|794
1692712800000|2023-08-22 14:00:00|68737.1|68717.1|68698.8|68678.8|68741|68721|68696.5|68676.5|857
1692713100000|2023-08-22 14:05:00|68698.9|68678.9|68726.2|68711.2|68726.2|68711.2|68694.6|68678.9|789
1692713400000|2023-08-22 14:10:00|68726.4|68711.4|68729.9|68714.9|68743.1|68728.1|68712.7|68697.7|835
1692713700000|2023-08-22 14:15:00|68730.2|68715.2|68679|68659|68739.3|68724.3|68678.9|68658.9|797
1692714000000|2023-08-22 14:20:00|68678.9|68658.9|68700.9|68685.9|68713.1|68695.4|68671.8|68651.8|739
1692714300000|2023-08-22 14:25:00|68701.3|68686.3|68744.6|68729.6|68747.9|68732.9|68694.5|68679.5|666
1692714600000|2023-08-22 14:30:00|68745.5|68730.5|68751.6|68736.6|68754.8|68739.8|68728.9|68713.9|766
1692714900000|2023-08-22 14:35:00|68746.3|68726.3|68772.7|68757.7|68781|68766|68736.9|68721.9|737
1692715200000|2023-08-22 14:40:00|68772.8|68757.8|68761.3|68741.3|68800|68785|68756.9|68736.9|807
1692715500000|2023-08-22 14:45:00|68760.9|68740.9|68711|68691|68769.5|68754.3|68711|68691|830
1692715800000|2023-08-22 14:50:00|68710.6|68690.6|68679.8|68664.8|68716.1|68697.9|68676.7|68659.3|797
1692716100000|2023-08-22 14:55:00|68679|68664|68689.7|68674.7|68694.9|68676.3|68671.1|68653.3|816
1692716400000|2023-08-22 15:00:00|68689.6|68674.6|68727.6|68712.6|68737.5|68721.4|68685.4|68670.4|821
1692716700000|2023-08-22 15:05:00|68727.3|68712.3|68714.5|68699.5|68736.6|68721.6|68704.6|68689.6|728
1692717000000|2023-08-22 15:10:00|68714.4|68699.4|68685.8|68670.8|68714.8|68699.8|68669.7|68651.6|719
1692717300000|2023-08-22 15:15:00|68685.7|68670.7|68705.7|68690.7|68706.7|68691.7|68679.2|68663.5|677
1692717600000|2023-08-22 15:20:00|68706.1|68691.1|68688.4|68673.4|68716.2|68697.4|68688.4|68673.4|663
1692717900000|2023-08-22 15:25:00|68688.5|68673.5|68707.1|68692.1|68708.9|68693.9|68685.5|68670.5|627
1692718200000|2023-08-22 15:30:00|68706.3|68691.3|68691.4|68676.4|68709.2|68694.2|68689.9|68674.9|603
1692718500000|2023-08-22 15:35:00|68691.3|68676.3|68705.6|68690.6|68705.8|68690.8|68686.5|68671.5|625
1692718800000|2023-08-22 15:40:00|68705.5|68690.5|68692.5|68677.5|68711.1|68696.1|68687.6|68672.6|629
1692719100000|2023-08-22 15:45:00|68692.4|68677.4|68671.9|68656.9|68698|68683|68668|68653|576
1692719400000|2023-08-22 15:50:00|68671.8|68656.8|68722.4|68702.4|68723.2|68703.2|68661.7|68646.7|630
1692719700000|2023-08-22 15:55:00|68722.5|68702.5|68724.7|68709.7|68730.1|68715.1|68715.2|68697.4|607
1692720000000|2023-08-22 16:00:00|68724.3|68709.3|68691|68676|68727.8|68712.8|68690.5|68674.5|638
1692720300000|2023-08-22 16:05:00|68690.9|68675.9|68707.3|68692.3|68710.2|68695.2|68689.7|68674.7|466
1692720600000|2023-08-22 16:10:00|68707.5|68692.5|68711.9|68696.9|68720.5|68703.8|68702.2|68687.2|498
1692720900000|2023-08-22 16:15:00|68711.8|68696.8|68708.7|68693.7|68716.7|68701.7|68706.7|68690|550
1692721200000|2023-08-22 16:20:00|68708.6|68693.6|68708.9|68693.9|68718.8|68703.8|68708.1|68693.1|593
1692721500000|2023-08-22 16:25:00|68709.8|68694.8|68711.7|68696.7|68718.3|68703.3|68707.7|68692.7|556
1692721800000|2023-08-22 16:30:00|68711.8|68696.8|68720.5|68705.5|68724.7|68709.7|68710.6|68694.9|470
1692722100000|2023-08-22 16:35:00|68720.3|68705.3|68712.2|68697.2|68724.7|68709.7|68710.7|68695.7|483
1692722400000|2023-08-22 16:40:00|68712.1|68697.1|68709.4|68694.4|68716.7|68701.7|68703.5|68688.5|433
1692722700000|2023-08-22 16:45:00|68709.1|68694.1|68705.1|68690.1|68710|68695|68699.6|68684.6|475
1692723000000|2023-08-22 16:50:00|68705.2|68690.2|68703.5|68688.5|68714.3|68699.3|68703.3|68688.3|494
1692723300000|2023-08-22 16:55:00|68703.4|68688.4|68699.2|68684.2|68707.4|68692|68696|68681|512
1692723600000|2023-08-22 17:00:00|68699.1|68684.1|68693.2|68678.2|68710.7|68694.1|68690.6|68675.4|563
1692723900000|2023-08-22 17:05:00|68693.3|68678.3|68686.8|68671.8|68701|68686|68684.4|68669.4|538
1692724200000|2023-08-22 17:10:00|68686.7|68671.7|68699.5|68684.5|68703.8|68688.8|68685.4|68670.4|519
1692724500000|2023-08-22 17:15:00|68699.4|68684.4|68696|68681|68712|68697|68693|68676.4|502
1692724800000|2023-08-22 17:20:00|68695.9|68680.9|68690.1|68675.1|68696.7|68681.7|68684.3|68669.3|552
1692725100000|2023-08-22 17:25:00|68690.4|68675.4|68670.6|68655.6|68690.6|68675.6|68669.7|68653.3|587
1692725400000|2023-08-22 17:30:00|68670.3|68655.3|68665.7|68650.7|68673.6|68658.6|68662.5|68645.2|556
1692725700000|2023-08-22 17:35:00|68665.6|68650.6|68671.8|68656.8|68681.3|68662.4|68665.1|68647.9|579
1692726000000|2023-08-22 17:40:00|68671.9|68656.9|68670.2|68655.2|68675.8|68658.4|68664|68647.5|518
1692726300000|2023-08-22 17:45:00|68670.6|68655.6|68679.8|68659.8|68680|68662.6|68665.2|68647.9|552
1692726600000|2023-08-22 17:50:00|68679.9|68659.9|68678.3|68663.3|68692.7|68675.7|68675.2|68659.9|526
1692726900000|2023-08-22 17:55:00|68677.9|68662.9|68677.4|68662.4|68689.9|68673.6|68676.7|68660.7|548
1692727200000|2023-08-22 18:00:00|68677.6|68662.6|68671.3|68656.3|68692.5|68674.8|68666.3|68651.3|507
1692727500000|2023-08-22 18:05:00|68671.8|68656.8|68669|68654|68678|68663|68668.8|68653.8|525
1692727800000|2023-08-22 18:10:00|68668.8|68653.8|68664.6|68649.6|68675.6|68660.6|68663.8|68648.8|518
1692728100000|2023-08-22 18:15:00|68664.7|68649.7|68679|68664|68680.3|68665.3|68662.8|68647.8|435
1692728400000|2023-08-22 18:20:00|68678.9|68663.9|68679|68664|68685|68670|68674.7|68659.7|490
1692728700000|2023-08-22 18:25:00|68678.9|68663.9|68674.2|68654.2|68679.7|68664.7|68668.5|68652.4|506
1692729000000|2023-08-22 18:30:00|68674.1|68654.1|68667.3|68652.3|68674.1|68655.3|68666|68649|443
1692729300000|2023-08-22 18:35:00|68666.4|68651.4|68670|68655|68674.2|68659.2|68662|68647|465
1692729600000|2023-08-22 18:40:00|68669.8|68654.8|68670.6|68655.6|68677.8|68662.8|68667.4|68651.1|532
1692729900000|2023-08-22 18:45:00|68670.5|68655.5|68668.6|68648.6|68675.2|68658.1|68663.3|68646.4|419
1692730200000|2023-08-22 18:50:00|68668.5|68648.5|68668.4|68653.4|68672.8|68656|68666.2|68648.4|472
1692730500000|2023-08-22 18:55:00|68668.3|68653.3|68683.7|68663.7|68685.7|68668.2|68668.3|68653.3|593
1692730800000|2023-08-22 19:00:00|68683.8|68663.8|68689.6|68674.6|68700.7|68685.7|68680.5|68663.8|572
1692731100000|2023-08-22 19:05:00|68689.5|68674.5|68690.7|68675.7|68693.8|68678.8|68687.3|68670.6|508
1692731400000|2023-08-22 19:10:00|68690.9|68675.9|68693.7|68678.7|68700.3|68685.3|68690.4|68674.9|561
1692731700000|2023-08-22 19:15:00|68693.5|68678.5|68693.4|68678.4|68694.9|68679.2|68686.9|68671.9|541
1692732000000|2023-08-22 19:20:00|68692.8|68677.8|68707|68692|68709.4|68694.4|68688|68673|521
1692732300000|2023-08-22 19:25:00|68707.1|68692.1|68719.4|68704.4|68720|68705|68703.6|68688.6|487
1692732600000|2023-08-22 19:30:00|68719.5|68704.5|68725.4|68710.4|68725.4|68710.4|68715.4|68700.4|488
1692732900000|2023-08-22 19:35:00|68725.6|68710.6|68730.4|68715.4|68732.2|68717.2|68725.5|68710.5|446
1692733200000|2023-08-22 19:40:00|68730.2|68715.2|68728.9|68713.9|68738.5|68723.5|68725.9|68710.9|484
1692733500000|2023-08-22 19:45:00|68728.8|68713.8|68729.3|68714.3|68736.5|68721.5|68728.3|68713.3|504
1692733800000|2023-08-22 19:50:00|68730.4|68715.4|68725.2|68710.2|68730.7|68715.7|68722.4|68707.4|505
1692734100000|2023-08-22 19:55:00|68724.6|68709.6|68725.3|68710.3|68727.5|68712.5|68718.4|68703.4|482
1692734400000|2023-08-22 20:00:00|68727.2|68712.2|68725.1|68710.1|68731.3|68713.3|68724.9|68706.5|424
1692734700000|2023-08-22 20:05:00|68725.3|68710.3|68727.5|68707.5|68730.4|68710.9|68724.7|68706.3|288
1692735000000|2023-08-22 20:10:00|68727.6|68707.6|68722.7|68702.7|68730.2|68712|68722.4|68702.4|225
1692735300000|2023-08-22 20:15:00|68722.9|68702.9|68722.2|68702.2|68726.3|68706.3|68718.1|68698.1|339
1692735600000|2023-08-22 20:20:00|68722.3|68702.3|68719.4|68699.4|68726.8|68706.8|68719.1|68699.1|254
1692735900000|2023-08-22 20:25:00|68719.6|68699.6|68720.3|68700.3|68721.3|68701.3|68718.2|68698.2|302
1692736200000|2023-08-22 20:30:00|68720.4|68700.4|68711|68691|68721.3|68701.3|68709.2|68689.2|360
1692736500000|2023-08-22 20:35:00|68710.9|68690.9|68712.1|68692.1|68713.7|68693.7|68709.8|68689.8|316
1692736800000|2023-08-22 20:40:00|68712|68692|68711.2|68691.2|68713|68693|68705.8|68686.9|360
1692737100000|2023-08-22 20:45:00|68711.1|68691.1|68709.4|68689.4|68713.2|68693.2|68706.2|68686.2|286
1692737400000|2023-08-22 20:50:00|68709.2|68689.2|68715.7|68695.7|68715.8|68695.8|68706.6|68686.6|259
1692737700000|2023-08-22 20:55:00|68715|68695|68734.4|68696.1|68737.7|68708.2|68715|68695|577
1692738000000|2023-08-22 21:00:00|68739.9|68679.9|68750.7|68690.7|68765|68693.1|68737.8|68662.1|55
1692738300000|2023-08-22 21:05:00|68759.8|68687.4|68752.3|68691.1|68766|68697.7|68752.3|68673.4|102
1692738600000|2023-08-22 21:10:00|68752.2|68692.2|68752.8|68703.1|68761|68707.3|68736.5|68687.8|127
1692738900000|2023-08-22 21:15:00|68752.7|68703|68742.2|68691.2|68755.9|68712|68740.4|68672.2|160
1692739200000|2023-08-22 21:20:00|68742.3|68691.4|68754.8|68693.1|68758.9|68693.8|68741.5|68690.2|60
1692739500000|2023-08-22 21:25:00|68754.9|68693.3|68738.2|68693.5|68759.4|68695.2|68736.2|68689.8|115
1692739800000|2023-08-22 21:30:00|68738.3|68693.6|68737.2|68699.4|68739.4|68700.3|68736.2|68693.6|133
1692740100000|2023-08-22 21:35:00|68737.8|68699.5|68727.2|68703.2|68738.2|68703.3|68726.9|68697.6|82
1692740400000|2023-08-22 21:40:00|68727.1|68703.3|68727.5|68703.7|68739.6|68705.7|68726.7|68701.3|146
1692740700000|2023-08-22 21:45:00|68727.4|68703.6|68727.7|68702.1|68728.1|68703.9|68727|68701.6|72
1692741000000|2023-08-22 21:50:00|68727.8|68702.2|68727.4|68704.1|68728.9|68704.5|68727.4|68702.1|104
1692741300000|2023-08-22 21:55:00|68727.5|68704.2|68728.1|68708|68728.6|68708.2|68725.7|68703|107
1692741600000|2023-08-22 22:00:00|68728|68707.9|68732.3|68712.3|68732.3|68712.3|68722.7|68701.8|253
1692741900000|2023-08-22 22:05:00|68732.2|68712.2|68728.7|68708.7|68732.4|68712.4|68728.2|68708.2|117
1692742200000|2023-08-22 22:10:00|68728.8|68708.8|68726.1|68706.1|68729.5|68709.5|68725.6|68705.6|237
1692742500000|2023-08-22 22:15:00|68726.2|68706.2|68722.3|68702.3|68726.3|68706.3|68719.8|68699.8|249
1692742800000|2023-08-22 22:20:00|68722.2|68702.2|68722.9|68702.9|68723.6|68703.6|68718.9|68698.9|174
1692743100000|2023-08-22 22:25:00|68722.8|68702.8|68722.2|68702.2|68723.1|68703.1|68719.6|68699.6|120
1692743400000|2023-08-22 22:30:00|68722.1|68702.1|68720.2|68700.2|68722.1|68702.1|68716.6|68696.6|211
1692743700000|2023-08-22 22:35:00|68720|68700|68718.8|68698.8|68720|68700|68717.1|68697.1|143
1692744000000|2023-08-22 22:40:00|68718.9|68698.9|68719.1|68699.1|68719.3|68699.3|68714.9|68694.9|177
1692744300000|2023-08-22 22:45:00|68719.2|68699.2|68719.2|68699.2|68722.9|68702.9|68718.9|68698.9|213
1692744600000|2023-08-22 22:50:00|68719.3|68699.3|68719.5|68699.5|68720.2|68700.2|68717.1|68697.1|192
1692744900000|2023-08-22 22:55:00|68719.6|68699.6|68724.6|68704.6|68724.6|68704.6|68719.2|68699.2|166
1692745200000|2023-08-22 23:00:00|68724.5|68704.5|68722.6|68702.6|68726.5|68706.5|68722.1|68702.1|209
1692745500000|2023-08-22 23:05:00|68722.7|68702.7|68726.9|68706.9|68727.5|68707.5|68719.5|68699.5|168
1692745800000|2023-08-22 23:10:00|68726.8|68706.8|68719.6|68699.6|68726.9|68706.9|68719.2|68699.2|121
1692746100000|2023-08-22 23:15:00|68719.7|68699.7|68722.3|68702.3|68723.1|68703.1|68719.2|68699.2|144
1692746400000|2023-08-22 23:20:00|68722.2|68702.2|68720|68700|68722.2|68702.2|68718.2|68698.2|121
1692746700000|2023-08-22 23:25:00|68719.8|68699.8|68716|68696|68719.8|68699.8|68715.6|68695.6|167
1692747000000|2023-08-22 23:30:00|68715.9|68695.9|68717.1|68697.1|68717.2|68697.2|68713.6|68693.6|145
1692747300000|2023-08-22 23:35:00|68717|68697|68719.6|68699.6|68720|68700|68716.5|68696.5|143
1692747600000|2023-08-22 23:40:00|68719.5|68699.5|68714.4|68694.4|68720.4|68700.4|68714.3|68694.3|164
1692747900000|2023-08-22 23:45:00|68714.2|68694.2|68714.4|68694.4|68715|68695|68713.2|68693.2|262
1692748200000|2023-08-22 23:50:00|68714.5|68694.5|68720.5|68700.5|68722|68702|68714.5|68694.5|294
1692748500000|2023-08-22 23:55:00|68720.1|68700.1|68723.7|68703.7|68724.8|68704.8|68720.1|68700.1|233
1692748800000|2023-08-23 00:00:00|68723.6|68703.6|68710|68690|68727.1|68707.1|68709.9|68689.9|345
1692749100000|2023-08-23 00:05:00|68709.8|68689.8|68694|68674|68711.1|68691.1|68689.3|68669.3|324
1692749400000|2023-08-23 00:10:00|68697.6|68677.6|68694.9|68674.9|68701.4|68681.4|68687.3|68667.3|302
1692749700000|2023-08-23 00:15:00|68695|68675|68693.5|68673.5|68695.7|68675.7|68686.9|68666.9|310
1692750000000|2023-08-23 00:20:00|68693.7|68673.7|68697.6|68677.6|68701.8|68681.8|68693|68673|295
1692750300000|2023-08-23 00:25:00|68697.9|68677.9|68681.8|68661.8|68697.9|68677.9|68678.8|68658.8|307
1692750600000|2023-08-23 00:30:00|68681.7|68661.7|68680.9|68660.9|68688.7|68668.7|68680.1|68660.1|317
1692750900000|2023-08-23 00:35:00|68681.3|68661.3|68695.7|68675.7|68699.1|68679.1|68680.3|68660.3|315
1692751200000|2023-08-23 00:40:00|68695.6|68675.6|68709.4|68689.4|68715|68695|68695.3|68675.3|288
1692751500000|2023-08-23 00:45:00|68709.5|68689.5|68711.4|68691.4|68715.1|68695.1|68703.2|68683.2|314
1692751800000|2023-08-23 00:50:00|68711.5|68691.5|68716.6|68696.6|68717.5|68697.5|68706.5|68686.5|387
1692752100000|2023-08-23 00:55:00|68718.2|68698.2|68719.5|68699.5|68723.4|68703.4|68710.6|68690.6|354
1692752400000|2023-08-23 01:00:00|68719.6|68699.6|68723.3|68703.3|68735.3|68715.3|68719.6|68699.6|357
1692752700000|2023-08-23 01:05:00|68723.2|68703.2|68707.5|68687.5|68723.2|68703.2|68706.3|68686.3|362
1692753000000|2023-08-23 01:10:00|68707.8|68687.8|68701.9|68681.9|68709.4|68689.4|68697.1|68677.1|380
1692753300000|2023-08-23 01:15:00|68701.8|68681.8|68686.5|68666.5|68701.8|68681.8|68679.6|68659.6|457
1692753600000|2023-08-23 01:20:00|68686.6|68666.6|68688.6|68668.6|68690.3|68670.3|68678.5|68658.5|448
1692753900000|2023-08-23 01:25:00|68688.4|68668.4|68679.5|68659.5|68693.5|68673.5|68672.5|68652.5|432
1692754200000|2023-08-23 01:30:00|68679.4|68659.4|68690.4|68670.4|68690.4|68670.4|68675.2|68655.2|526
1692754500000|2023-08-23 01:35:00|68689.6|68669.6|68692.2|68672.2|68698.8|68678.8|68685.2|68665.2|464
1692754800000|2023-08-23 01:40:00|68692.1|68672.1|68667.3|68647.3|68695.4|68675.4|68663|68643|461
1692755100000|2023-08-23 01:45:00|68667.2|68647.2|68676|68656|68682.4|68662.4|68667.2|68647.2|471
1692755400000|2023-08-23 01:50:00|68675.9|68655.9|68667.5|68647.5|68677.5|68657.5|68667.1|68647.1|454
1692755700000|2023-08-23 01:55:00|68667.7|68647.7|68670.9|68650.9|68673.3|68653.3|68664.1|68644.1|454
1692756000000|2023-08-23 02:00:00|68670.7|68650.7|68667.8|68647.8|68676.6|68656.6|68664.3|68644.3|468
1692756300000|2023-08-23 02:05:00|68667.7|68647.7|68663.4|68643.4|68667.9|68647.9|68654.7|68634.7|450
1692756600000|2023-08-23 02:10:00|68663.5|68643.5|68667.3|68647.3|68674.5|68654.5|68662.7|68642.7|350
1692756900000|2023-08-23 02:15:00|68667.4|68647.4|68671.2|68651.2|68675.7|68655.7|68666.8|68646.8|392
1692757200000|2023-08-23 02:20:00|68671.3|68651.3|68673.3|68653.3|68679.8|68659.8|68669.4|68649.4|365
1692757500000|2023-08-23 02:25:00|68673.4|68653.4|68680.6|68660.6|68686.8|68666.8|68673.3|68653.3|367
1692757800000|2023-08-23 02:30:00|68680.5|68660.5|68668.1|68648.1|68680.5|68660.5|68657.2|68637.2|424
1692758100000|2023-08-23 02:35:00|68668|68648|68675.1|68655.1|68677.6|68657.6|68665.9|68645.9|364
1692758400000|2023-08-23 02:40:00|68675.3|68655.3|68673.9|68653.9|68677.4|68657.4|68667.3|68647.3|344
1692758700000|2023-08-23 02:45:00|68673.8|68653.8|68680.5|68660.5|68681.4|68661.4|68673.3|68653.3|349
1692759000000|2023-08-23 02:50:00|68680.6|68660.6|68676.8|68656.8|68682.1|68662.1|68674|68654|373
1692759300000|2023-08-23 02:55:00|68677.1|68657.1|68674.5|68654.5|68677.2|68657.2|68669.5|68649.5|411
1692759600000|2023-08-23 03:00:00|68674.2|68654.2|68668.1|68648.1|68676.9|68656.9|68668.1|68648.1|387
1692759900000|2023-08-23 03:05:00|68668.2|68648.2|68668.4|68648.4|68672.3|68652.3|68666.9|68646.9|300
1692760200000|2023-08-23 03:10:00|68668.5|68648.5|68684.8|68664.8|68688.8|68668.8|68668.5|68648.5|342
1692760500000|2023-08-23 03:15:00|68684.9|68664.9|68678.6|68658.6|68685.4|68665.4|68676.9|68656.9|308
1692760800000|2023-08-23 03:20:00|68678.5|68658.5|68682.8|68662.8|68685.6|68665.6|68678|68658|350
1692761100000|2023-08-23 03:25:00|68682.7|68662.7|68681.1|68661.1|68686.7|68666.7|68679.7|68659.7|381
1692761400000|2023-08-23 03:30:00|68681|68661|68657.1|68637.1|68681.7|68661.7|68654.2|68634.2|346
1692761700000|2023-08-23 03:35:00|68657|68637|68640.5|68620.5|68659.4|68639.4|68639.4|68619.4|396
1692762000000|2023-08-23 03:40:00|68641|68621|68654.4|68634.4|68656.5|68636.5|68639.5|68619.5|387
1692762300000|2023-08-23 03:45:00|68654.3|68634.3|68649.7|68629.7|68654.6|68634.6|68648.9|68628.9|369
1692762600000|2023-08-23 03:50:00|68649.6|68629.6|68655|68635|68657.6|68637.6|68649.5|68629.5|354
1692762900000|2023-08-23 03:55:00|68654.9|68634.9|68654.2|68634.2|68663.2|68643.2|68654.2|68634.2|345
1692763200000|2023-08-23 04:00:00|68654.5|68634.5|68654|68634|68657.9|68637.9|68653|68633|422
1692763500000|2023-08-23 04:05:00|68654.1|68634.1|68655.6|68635.6|68656.8|68636.8|68650.7|68630.7|354
1692763800000|2023-08-23 04:10:00|68655.7|68635.7|68654.8|68634.8|68663.5|68643.5|68653.1|68633.1|352
1692764100000|2023-08-23 04:15:00|68654.9|68634.9|68659.9|68639.9|68665.9|68645.9|68653.1|68633.1|342
1692764400000|2023-08-23 04:20:00|68660.1|68640.1|68661.9|68641.9|68662.8|68642.8|68657.7|68637.7|366
1692764700000|2023-08-23 04:25:00|68661.8|68641.8|68662.2|68642.2|68668.9|68648.9|68659.8|68639.8|343
1692765000000|2023-08-23 04:30:00|68662.1|68642.1|68653.8|68633.8|68669|68649|68652.8|68632.8|349
1692765300000|2023-08-23 04:35:00|68653.7|68633.7|68656.4|68636.4|68657|68637|68650.9|68630.9|305
1692765600000|2023-08-23 04:40:00|68656.5|68636.5|68653|68633|68657|68637|68651.5|68631.5|344
1692765900000|2023-08-23 04:45:00|68652.9|68632.9|68649.3|68629.3|68656.8|68636.8|68649.1|68629.1|335
1692766200000|2023-08-23 04:50:00|68649.5|68629.5|68649.5|68629.5|68652.6|68632.6|68644|68624|285
1692766500000|2023-08-23 04:55:00|68649.7|68629.7|68632.3|68612.3|68654.1|68634.1|68631.9|68611.9|397
1692766800000|2023-08-23 05:00:00|68632.2|68612.2|68635.9|68615.9|68641.6|68621.6|68627|68607|410
1692767100000|2023-08-23 05:05:00|68636|68616|68637.4|68617.4|68638.7|68618.7|68629.4|68609.4|344
1692767400000|2023-08-23 05:10:00|68637.6|68617.6|68625.7|68605.7|68637.8|68617.8|68623.1|68603.1|352
1692767700000|2023-08-23 05:15:00|68625.6|68605.6|68629.3|68609.3|68632|68612|68620.1|68600.1|363
1692768000000|2023-08-23 05:20:00|68629.2|68609.2|68630.5|68610.5|68637.5|68617.5|68626.1|68606.1|417
1692768300000|2023-08-23 05:25:00|68630.6|68610.6|68626.9|68606.9|68635.1|68615.1|68621.1|68601.1|400
1692768600000|2023-08-23 05:30:00|68626.8|68606.8|68626.4|68606.4|68628.8|68608.8|68620.2|68600.2|466
1692768900000|2023-08-23 05:35:00|68626.2|68606.2|68639.6|68619.6|68640.7|68620.7|68619|68600.3|468
1692769200000|2023-08-23 05:40:00|68640.1|68620.1|68628.2|68608.2|68640.2|68620.2|68623.6|68603.6|395
1692769500000|2023-08-23 05:45:00|68628.1|68608.1|68642.3|68622.3|68645|68625|68627.9|68607.9|415
1692769800000|2023-08-23 05:50:00|68642.2|68622.2|68618.4|68598.4|68642.6|68622.6|68617.8|68597.8|463
1692770100000|2023-08-23 05:55:00|68618.5|68598.5|68620.8|68600.8|68624.9|68604.9|68613.7|68593.7|507
1692770400000|2023-08-23 06:00:00|68625|68605|68626.4|68606.4|68633.5|68613.5|68618.9|68598.9|579
1692770700000|2023-08-23 06:05:00|68626.1|68606.1|68656.8|68636.8|68666.1|68646.1|68615.5|68595.5|592
1692771000000|2023-08-23 06:10:00|68657.2|68637.2|68661.6|68641.6|68669.8|68649.8|68648.3|68628.3|540
1692771300000|2023-08-23 06:15:00|68661.7|68641.7|68667.7|68647.7|68676.6|68656.6|68660|68640|432
1692771600000|2023-08-23 06:20:00|68666.7|68646.7|68673.6|68653.6|68679.6|68659.6|68666.5|68646.5|392
1692771900000|2023-08-23 06:25:00|68674|68654|68666.5|68646.5|68680.6|68664.5|68656.6|68641.6|494
1692772200000|2023-08-23 06:30:00|68668.8|68648.8|68676.1|68661.1|68682.7|68665.4|68660.2|68645.2|474
1692772500000|2023-08-23 06:35:00|68676.2|68661.2|68674|68654|68682.5|68667.5|68666.8|68651.8|426
1692772800000|2023-08-23 06:40:00|68673.8|68653.8|68640.4|68625.4|68675.8|68660.8|68631.3|68616.3|461
1692773100000|2023-08-23 06:45:00|68640.3|68625.3|68635.6|68620.6|68644.7|68629.7|68626.1|68611.1|465
1692773400000|2023-08-23 06:50:00|68635.7|68620.7|68625.7|68610.7|68638.2|68623.2|68622.6|68607.6|469
1692773700000|2023-08-23 06:55:00|68625.4|68610.4|68624.2|68609.2|68628.4|68613.4|68603.4|68588.4|608
1692774000000|2023-08-23 07:00:00|68624.6|68609.6|68636.9|68621.9|68644.4|68629.4|68614.4|68599.4|578
1692774300000|2023-08-23 07:05:00|68638|68623|68632.7|68617.7|68643.6|68628.6|68627.6|68610.6|529
1692774600000|2023-08-23 07:10:00|68635.2|68615.2|68632.5|68612.5|68644|68625.3|68620.5|68602.8|546
1692774900000|2023-08-23 07:15:00|68632.7|68612.7|68600.2|68585.2|68634.7|68614.7|68580.9|68563.4|763
1692775200000|2023-08-23 07:20:00|68600.3|68585.3|68579.7|68564.7|68612.9|68595.1|68578.7|68563.7|643
1692775500000|2023-08-23 07:25:00|68579.5|68564.5|68588.7|68567.4|68592.6|68572.6|68560.8|68544|637
1692775800000|2023-08-23 07:30:00|68589|68567.7|68892.1|68872.1|68935.8|68915.8|68589|68567.7|1058
1692776100000|2023-08-23 07:35:00|68892.2|68872.2|68910.1|68895.1|68941.4|68923.6|68886.8|68866.8|893
1692776400000|2023-08-23 07:40:00|68909.3|68894.3|68871.6|68856.6|68917.5|68902.5|68870.9|68855.9|819
1692776700000|2023-08-23 07:45:00|68871.7|68856.7|68856.7|68841.7|68882.6|68863.6|68821.8|68801.8|746
1692777000000|2023-08-23 07:50:00|68857.7|68842.7|68886.8|68871.8|68890.4|68872.9|68835.4|68820.4|693
1692777300000|2023-08-23 07:55:00|68886.5|68871.5|68902.8|68882.8|68903.7|68885.3|68864.8|68849.8|554
1692777600000|2023-08-23 08:00:00|68901.7|68881.7|68856.2|68836.2|68903.3|68883.3|68850.6|68832.6|778
1692777900000|2023-08-23 08:05:00|68856.3|68836.3|68862.8|68847.8|68870.1|68852.5|68844.7|68827.2|777
1692778200000|2023-08-23 08:10:00|68862.7|68847.7|68837.9|68822.9|68880.3|68861.8|68831.1|68815.8|691
1692778500000|2023-08-23 08:15:00|68838.2|68823.2|68831.4|68816.4|68845.7|68830.2|68823.6|68808.6|689
1692778800000|2023-08-23 08:20:00|68831.6|68816.6|68847.3|68827.3|68857.4|68842.4|68828.3|68813.3|697
1692779100000|2023-08-23 08:25:00|68847.2|68827.2|68842.7|68822.7|68870.9|68853.6|68840.2|68820.2|705
1692779400000|2023-08-23 08:30:00|68851.3|68836.3|68885.1|68870.1|68918.5|68898.5|68851.3|68836.3|924
1692779700000|2023-08-23 08:35:00|68885.4|68870.4|68908.6|68888.6|68914.5|68899.5|68883.5|68866.3|771
1692780000000|2023-08-23 08:40:00|68908.5|68888.5|68860.5|68845.5|68908.5|68892.9|68858.8|68842.9|683
1692780300000|2023-08-23 08:45:00|68860.3|68845.3|68867.5|68852.5|68893|68878|68854.5|68839.5|707
1692780600000|2023-08-23 08:50:00|68868.2|68853.2|68863.2|68848.2|68871.1|68856.1|68853.8|68838.8|651
1692780900000|2023-08-23 08:55:00|68863.3|68848.3|68893.7|68878.7|68901|68886|68863.3|68848.3|617
1692781200000|2023-08-23 09:00:00|68893.4|68878.4|68914.2|68894.2|68915.7|68898.9|68885.8|68870.8|537
1692781500000|2023-08-23 09:05:00|68915.4|68895.4|68896.5|68881.5|68916.4|68899|68890.4|68875|492
1692781800000|2023-08-23 09:10:00|68896.7|68881.7|68921.8|68906.8|68927.4|68910.1|68894.1|68879.1|586
1692782100000|2023-08-23 09:15:00|68921.9|68906.9|68915.4|68900.4|68943.2|68928.2|68911.4|68896.4|657
1692782400000|2023-08-23 09:20:00|68915.5|68900.5|68933.7|68918.7|68936.9|68921.9|68907.2|68892.2|640
1692782700000|2023-08-23 09:25:00|68933.8|68918.8|68902.6|68887.6|68949.5|68934.5|68897.5|68880.5|601
1692783000000|2023-08-23 09:30:00|68901.9|68886.9|68911.3|68896.3|68930.1|68912.6|68901.9|68885.9|532
1692783300000|2023-08-23 09:35:00|68911.4|68896.4|68899.3|68884.3|68928.1|68911|68894.2|68877.5|502
1692783600000|2023-08-23 09:40:00|68899|68884|68921.2|68906.2|68923.3|68908.3|68884.3|68867.2|661
1692783900000|2023-08-23 09:45:00|68923.1|68908.1|68945.7|68930.7|68954.4|68934.8|68913.8|68897.4|658
1692784200000|2023-08-23 09:50:00|68945.9|68930.9|68943.2|68923.2|68946.4|68931.4|68923.8|68905.5|609
1692784500000|2023-08-23 09:55:00|68941.9|68921.9|68953.9|68938.9|68964.4|68947.3|68929.7|68914.7|612
1692784800000|2023-08-23 10:00:00|68954|68939|68955.6|68940.6|68958.8|68943.8|68940.6|68922.6|681
1692785100000|2023-08-23 10:05:00|68955.7|68940.7|68966|68951|68979.9|68963.1|68955.7|68940.7|555
1692785400000|2023-08-23 10:10:00|68969.1|68949.1|68954.9|68939.9|68973.9|68958.9|68947.8|68932.8|566
1692785700000|2023-08-23 10:15:00|68955|68940|68956.4|68941.4|68960.1|68943.3|68941.4|68926.4|549
1692786000000|2023-08-23 10:20:00|68956.5|68941.5|68940.2|68925.2|68959.6|68943.3|68938.4|68923.4|495
1692786300000|2023-08-23 10:25:00|68940.3|68925.3|68964.5|68949.5|68964.5|68949.5|68940.2|68924.8|550
1692786600000|2023-08-23 10:30:00|68964.6|68949.6|68973.1|68958.1|68984.8|68965.2|68964.2|68949.2|488
1692786900000|2023-08-23 10:35:00|68973.2|68958.2|68943.6|68928.6|68973.8|68958.8|68939.8|68924.8|526
1692787200000|2023-08-23 10:40:00|68943.5|68928.5|68956.7|68941.7|68962|68947|68943.5|68928.5|379
1692787500000|2023-08-23 10:45:00|68957.4|68942.4|68967.3|68952.3|68973.5|68958.5|68957.4|68942.4|470
1692787800000|2023-08-23 10:50:00|68967.4|68952.4|68957.8|68942.8|68975.4|68958.1|68954.5|68939.5|576
1692788100000|2023-08-23 10:55:00|68957.6|68942.6|68970.2|68950.2|68970.4|68953.5|68952.9|68937.9|540
1692788400000|2023-08-23 11:00:00|68971.5|68951.5|68969.9|68949.9|68993.4|68975.9|68969.7|68949.7|692
1692788700000|2023-08-23 11:05:00|68970.4|68950.4|68969.6|68954.6|68978.1|68963.1|68959|68944|595
1692789000000|2023-08-23 11:10:00|68969.8|68954.8|68978.2|68963.2|68991.1|68976.1|68966.6|68951.6|580
1692789300000|2023-08-23 11:15:00|68979|68964|68958.7|68943.7|68982.1|68967.1|68953.2|68938.2|574
1692789600000|2023-08-23 11:20:00|68958.8|68943.8|68952.5|68937.5|68960|68945|68941.7|68924|561
1692789900000|2023-08-23 11:25:00|68950.7|68935.7|68952.6|68937.6|68958.9|68943.9|68945.6|68930.6|490
1692790200000|2023-08-23 11:30:00|68952.7|68937.7|68933.4|68918.4|68953.1|68938.1|68930|68914.1|542
1692790500000|2023-08-23 11:35:00|68933.5|68918.5|68924.4|68909.4|68936.4|68921.4|68918.4|68903.4|532
1692790800000|2023-08-23 11:40:00|68924.3|68909.3|68915.5|68900.5|68925.4|68910.4|68900.6|68885.6|638
1692791100000|2023-08-23 11:45:00|68920.4|68905.4|68915.2|68900.2|68928.8|68913.8|68909.7|68894.7|554
1692791400000|2023-08-23 11:50:00|68914.8|68899.8|68936.2|68921.2|68936.4|68921.4|68909.9|68894.9|501
1692791700000|2023-08-23 11:55:00|68936.4|68921.4|68946.3|68931.3|68956.4|68941.4|68935.2|68920.2|642
1692792000000|2023-08-23 12:00:00|68946.8|68931.8|68954.2|68934.2|68955.4|68940.4|68936.3|68919.3|728
1692792300000|2023-08-23 12:05:00|68954|68934|68984.2|68969.2|68988|68973|68945.5|68930.5|680
1692792600000|2023-08-23 12:10:00|68984.3|68969.3|68955.3|68940.3|68985.4|68970.4|68948.9|68933.9|548
1692792900000|2023-08-23 12:15:00|68953.6|68938.6|68984.2|68964.2|68984.8|68965.2|68952.5|68937.5|631
1692793200000|2023-08-23 12:20:00|68983.8|68963.8|68975.8|68960.8|68990.9|68972.6|68968.6|68948.6|582
1692793500000|2023-08-23 12:25:00|68975.7|68960.7|68980.9|68965.9|68990.7|68973.7|68968.7|68953.7|626
1692793800000|2023-08-23 12:30:00|68980.8|68965.8|68987.6|68967.6|68993.8|68975.2|68965|68945.9|776
1692794100000|2023-08-23 12:35:00|68987.4|68967.4|68989.1|68969.1|69000.7|68982.8|68981.6|68964.4|720
1692794400000|2023-08-23 12:40:00|68989.7|68969.7|68961.8|68946.8|68995.5|68977.9|68955.6|68940.6|687
1692794700000|2023-08-23 12:45:00|68962.7|68947.7|68963.7|68948.7|68973.3|68958.3|68950.1|68935.1|691
1692795000000|2023-08-23 12:50:00|68963.4|68948.4|68993.2|68978.2|68994.6|68979.6|68953.7|68938.7|717
1692795300000|2023-08-23 12:55:00|68992.9|68977.9|68991.2|68976.2|69002|68987|68988.8|68973.8|727
1692795600000|2023-08-23 13:00:00|68991.9|68976.9|68979.1|68964.1|68996.5|68981.5|68969.2|68954.2|756
1692795900000|2023-08-23 13:05:00|68979|68964|68928.2|68913.2|68979|68964|68915.4|68898.7|835
1692796200000|2023-08-23 13:10:00|68928.3|68913.3|68910.5|68895.5|68931.8|68916.8|68906.7|68891.7|756
1692796500000|2023-08-23 13:15:00|68910.3|68895.3|68894.9|68874.9|68922.4|68907.4|68894.2|68874.2|755
1692796800000|2023-08-23 13:20:00|68895|68875|68866.1|68851.1|68899.1|68884.1|68859.1|68841.6|786
1692797100000|2023-08-23 13:25:00|68865.8|68850.8|68840.2|68820.2|68865.8|68850.8|68832.9|68812.9|738
1692797400000|2023-08-23 13:30:00|68841.6|68821.6|68818.3|68798.3|68844.7|68825.6|68794.9|68779.9|888
1692797700000|2023-08-23 13:35:00|68817.8|68797.8|68850.9|68830.9|68860.2|68842.5|68814.4|68795.2|837
1692798000000|2023-08-23 13:40:00|68851.6|68831.6|68855.1|68830.2|68859.6|68840.9|68847.1|68827.1|749
1692798300000|2023-08-23 13:45:00|68831|68804.7|68788.2|68768.2|68831|68804.7|68738|68718|1070
1692798600000|2023-08-23 13:50:00|68788.1|68768.1|68819.2|68799.2|68827.6|68807.6|68769|68749|983
1692798900000|2023-08-23 13:55:00|68820.6|68800.6|68781.5|68761.5|68820.6|68800.6|68768|68748|958
1692799200000|2023-08-23 14:00:00|68781|68761|68799.6|68779.6|68802.7|68782.7|68748.7|68728.7|968
1692799500000|2023-08-23 14:05:00|68800.1|68780.1|68747.4|68732.4|68800.3|68781.3|68741.6|68726.6|948
1692799800000|2023-08-23 14:10:00|68748.4|68733.4|68744.9|68729.9|68778.7|68761.1|68735.2|68720.2|902
1692800100000|2023-08-23 14:15:00|68746.1|68731.1|68724.1|68709.1|68757.8|68742.8|68717.6|68697.7|895
1692800400000|2023-08-23 14:20:00|68727|68707|68704|68689|68742.4|68725.2|68690.7|68675.7|916
1692800700000|2023-08-23 14:25:00|68705|68690|68708.4|68688.4|68708.7|68691.6|68678.8|68663.8|804
1692801000000|2023-08-23 14:30:00|68707.2|68687.2|68730.5|68710.5|68739.3|68719.3|68697.6|68682.4|783
1692801300000|2023-08-23 14:35:00|68730.3|68710.3|68737|68722|68741.8|68726.8|68704.3|68689.3|793
1692801600000|2023-08-23 14:40:00|68737.3|68722.3|68709.9|68694.9|68762.3|68744.4|68709.9|68694.9|821
1692801900000|2023-08-23 14:45:00|68709.8|68694.8|68691.5|68676.5|68715.7|68700.7|68682.9|68667.9|766
1692802200000|2023-08-23 14:50:00|68690.7|68675.7|68740.9|68725.9|68751|68735.5|68689.4|68674.4|730
1692802500000|2023-08-23 14:55:00|68740.6|68725.6|68732.6|68717.6|68746.1|68731.1|68718.4|68700.6|751
1692802800000|2023-08-23 15:00:00|68732.5|68717.5|68707|68692|68738.6|68723.6|68706.2|68691.2|767
1692803100000|2023-08-23 15:05:00|68706.8|68691.8|68704.9|68689.9|68727.9|68711.4|68704.2|68689.2|584
1692803400000|2023-08-23 15:10:00|68706|68691|68688.6|68673.6|68706.7|68691.7|68685.9|68667.4|714
1692803700000|2023-08-23 15:15:00|68688.3|68673.3|68704.6|68689.6|68713.7|68698.7|68686.3|68671.3|655
1692804000000|2023-08-23 15:20:00|68704.7|68689.7|68704.5|68689.5|68717.8|68702.8|68693.9|68678.9|616
1692804300000|2023-08-23 15:25:00|68704.4|68689.4|68689|68674|68714.9|68699.9|68688.8|68673.8|623
1692804600000|2023-08-23 15:30:00|68689.1|68674.1|68697.2|68682.2|68703.2|68686|68687.9|68672.9|573
1692804900000|2023-08-23 15:35:00|68697.1|68682.1|68648.5|68628.5|68697.4|68682.3|68646.3|68626.3|606
1692805200000|2023-08-23 15:40:00|68648.7|68628.7|68675.1|68660.1|68682.3|68666.9|68627.6|68608.9|712
1692805500000|2023-08-23 15:45:00|68675.8|68660.8|68637.1|68622.1|68677.9|68661.2|68629.7|68614.7|631
1692805800000|2023-08-23 15:50:00|68636.7|68621.7|68629.5|68614.5|68640.1|68625.1|68625.7|68610.7|637
1692806100000|2023-08-23 15:55:00|68628.5|68613.5|68635.4|68620.4|68641.1|68626.1|68625.9|68610.9|614
1692806400000|2023-08-23 16:00:00|68635.5|68620.5|68637.6|68622.6|68639.9|68624.9|68616|68601|629
1692806700000|2023-08-23 16:05:00|68637.1|68622.1|68667.1|68652.1|68668|68653|68636.8|68621.8|640
1692807000000|2023-08-23 16:10:00|68667.2|68652.2|68641.5|68626.5|68667.3|68652.3|68630.9|68615.9|618
1692807300000|2023-08-23 16:15:00|68641.4|68626.4|68628.3|68613.3|68641.5|68626.5|68621.9|68605.5|620
1692807600000|2023-08-23 16:20:00|68628.2|68613.2|68617.7|68597.7|68630|68615|68599.8|68584.8|517
1692807900000|2023-08-23 16:25:00|68617.8|68597.8|68599.9|68584.9|68619.5|68601.9|68594.6|68579.6|538
1692808200000|2023-08-23 16:30:00|68599.3|68584.3|68613.4|68598.4|68620.1|68605.1|68598.9|68583.9|499
1692808500000|2023-08-23 16:35:00|68613.8|68598.8|68614.7|68599.7|68617.5|68601.9|68606.4|68591.4|457
1692808800000|2023-08-23 16:40:00|68614.6|68599.6|68623.5|68608.5|68627|68610.1|68608.8|68588.8|376
1692809100000|2023-08-23 16:45:00|68622|68607|68627.4|68612.4|68636.6|68621.6|68619.4|68602.2|521
1692809400000|2023-08-23 16:50:00|68627.3|68612.3|68614.7|68599.7|68627.3|68612.3|68609.5|68593|458
1692809700000|2023-08-23 16:55:00|68614.6|68599.6|68627.9|68612.9|68629.5|68614.5|68611.3|68596.3|510
1692810000000|2023-08-23 17:00:00|68628|68613|68624.6|68609.6|68632|68615.7|68613.6|68598.6|552
1692810300000|2023-08-23 17:05:00|68626.3|68611.3|68634.9|68619.9|68639.6|68622.3|68625.8|68608.9|576
1692810600000|2023-08-23 17:10:00|68634.5|68619.5|68643|68628|68644|68629|68633|68616.5|472
1692810900000|2023-08-23 17:15:00|68642.8|68627.8|68617.4|68602.4|68648.7|68631.3|68615.9|68600.9|545
1692811200000|2023-08-23 17:20:00|68616.2|68601.2|68590.8|68575.8|68616.2|68601.2|68581.4|68566.4|652
1692811500000|2023-08-23 17:25:00|68590.7|68575.7|68605.5|68590.5|68605.8|68590.8|68588|68572.1|551
1692811800000|2023-08-23 17:30:00|68604.7|68589.7|68605.9|68585.9|68606.2|68589.7|68586|68571|506
1692812100000|2023-08-23 17:35:00|68605.7|68585.7|68605.7|68590.7|68610.6|68595.6|68599|68581.9|494
1692812400000|2023-08-23 17:40:00|68605|68590|68603.9|68588.9|68608.3|68593.3|68590.1|68575.1|447
1692812700000|2023-08-23 17:45:00|68604|68589|68601.1|68586.1|68610.9|68595.9|68600.2|68585.2|462
1692813000000|2023-08-23 17:50:00|68600.8|68585.8|68607.4|68592.4|68612.4|68595.8|68597|68582|457
1692813300000|2023-08-23 17:55:00|68606.9|68591.9|68617.2|68602.2|68620|68605|68600.7|68584.6|553
1692813600000|2023-08-23 18:00:00|68618.2|68603.2|68625.4|68610.4|68634.9|68619.2|68616.6|68599|651
1692813900000|2023-08-23 18:05:00|68625.2|68610.2|68624.3|68609.3|68635.4|68619.7|68618.7|68603.7|521
1692814200000|2023-08-23 18:10:00|68624.2|68609.2|68635.8|68620.8|68635.8|68620.8|68621.2|68606.2|471
1692814500000|2023-08-23 18:15:00|68637.1|68622.1|68654.6|68639.6|68659.9|68644.9|68636.4|68621.4|570
1692814800000|2023-08-23 18:20:00|68654.7|68639.7|68654.9|68639.9|68660.9|68645.9|68653|68636.3|471
1692815100000|2023-08-23 18:25:00|68655|68640|68648.2|68633.2|68655|68640|68643.2|68628.2|458
1692815400000|2023-08-23 18:30:00|68648.1|68633.1|68659|68644|68662.1|68647.1|68646.5|68631.5|504
1692815700000|2023-08-23 18:35:00|68658.8|68643.8|68654.1|68639.1|68665.8|68650.8|68652.5|68637.5|542
1692816000000|2023-08-23 18:40:00|68654.2|68639.2|68661.8|68646.8|68662|68647|68646.1|68631.1|549
1692816300000|2023-08-23 18:45:00|68661.9|68646.9|68661.7|68646.7|68669|68654|68655.6|68640.6|531
1692816600000|2023-08-23 18:50:00|68661.6|68646.6|68647.4|68632.4|68665|68650|68645.4|68630.4|495
1692816900000|2023-08-23 18:55:00|68647.2|68632.2|68650.5|68635.5|68653.8|68638.8|68626.6|68611.6|599
1692817200000|2023-08-23 19:00:00|68650.7|68635.7|68618.1|68603.1|68651.7|68636.7|68618|68603|509
1692817500000|2023-08-23 19:05:00|68618.2|68603.2|68628.9|68613.9|68630.4|68615.4|68618.1|68603.1|506
1692817800000|2023-08-23 19:10:00|68629.5|68614.5|68634.6|68619.6|68636.4|68621.4|68624.8|68609.8|471
1692818100000|2023-08-23 19:15:00|68634.7|68619.7|68633.2|68618.2|68640.3|68625.3|68631.9|68616.9|491
1692818400000|2023-08-23 19:20:00|68633|68618|68620.4|68605.4|68638.1|68623.1|68616.8|68601.8|448
1692818700000|2023-08-23 19:25:00|68620.5|68605.5|68605.3|68590.3|68624.7|68609.7|68604.3|68589.3|484
1692819000000|2023-08-23 19:30:00|68604.9|68589.9|68617.5|68602.5|68621.9|68606.9|68604.7|68589.7|488
1692819300000|2023-08-23 19:35:00|68617.6|68602.6|68604.6|68589.6|68618.8|68603.8|68604.3|68589.3|500
1692819600000|2023-08-23 19:40:00|68604.5|68589.5|68602.2|68587.2|68607.9|68592.9|68600.6|68585.6|449
1692819900000|2023-08-23 19:45:00|68602.3|68587.3|68601.7|68586.7|68611.3|68596.3|68601|68586|522
1692820200000|2023-08-23 19:50:00|68601.4|68586.4|68616.7|68601.7|68619.4|68604.4|68601.2|68586.2|543
1692820500000|2023-08-23 19:55:00|68616.6|68601.6|68617.5|68602.5|68623.3|68608.3|68616.4|68601.4|534
1692820800000|2023-08-23 20:00:00|68617.4|68602.4|68628.7|68608.7|68630.1|68610.1|68617|68600.6|386
1692821100000|2023-08-23 20:05:00|68628.5|68608.5|68630.5|68610.5|68631.6|68611.6|68626.4|68606.4|339
1692821400000|2023-08-23 20:10:00|68630.6|68610.6|68633|68613|68634.2|68614.2|68629.5|68609.5|309
1692821700000|2023-08-23 20:15:00|68633.2|68613.2|68633.2|68613.2|68634.1|68614.1|68629.1|68609.1|326
1692822000000|2023-08-23 20:20:00|68633.3|68613.3|68613.9|68593.9|68637.1|68617.1|68611|68591|424
1692822300000|2023-08-23 20:25:00|68613.8|68593.8|68636|68616|68640.3|68620.3|68613.8|68593.8|375
1692822600000|2023-08-23 20:30:00|68636.1|68616.1|68631.9|68611.9|68636.1|68616.1|68626.2|68606.2|497
1692822900000|2023-08-23 20:35:00|68631.7|68611.7|68631.1|68611.1|68633.5|68613.5|68629.6|68609.6|434
1692823200000|2023-08-23 20:40:00|68631.2|68611.2|68626.9|68606.9|68631.3|68613.6|68620.9|68600.9|488
1692823500000|2023-08-23 20:45:00|68626.7|68606.7|68624.2|68604.2|68627|68607|68617.1|68597.1|500
1692823800000|2023-08-23 20:50:00|68623.3|68603.3|68621.7|68601.7|68624.7|68604.7|68620.2|68600.2|419
1692824100000|2023-08-23 20:55:00|68621.8|68601.8|68639.7|68592.5|68639.7|68612|68621.8|68592|636
1692824400000|2023-08-23 21:00:00|68640.3|68591.9|68624.9|68573.7|68646.5|68591.9|68624.9|68566.4|46
1692824700000|2023-08-23 21:05:00|68617.2|68561.6|68625.8|68566.6|68639.4|68570.7|68616.5|68550.4|239
1692825000000|2023-08-23 21:10:00|68625.7|68566.8|68630.2|68557.7|68634.1|68566.8|68618.1|68553.9|177
1692825300000|2023-08-23 21:15:00|68630.6|68558|68634.5|68565.7|68639.2|68566.1|68629.9|68557.6|95
1692825600000|2023-08-23 21:20:00|68634.6|68564.8|68630.7|68563.3|68639.7|68565.1|68627.2|68559.1|110
1692825900000|2023-08-23 21:25:00|68630.6|68561|68621.2|68568|68630.7|68571.1|68620.2|68558.4|210
1692826200000|2023-08-23 21:30:00|68620.5|68571.2|68627.1|68567.9|68632.8|68573.1|68617.6|68560.5|254
1692826500000|2023-08-23 21:35:00|68627.2|68567.7|68624.2|68570.3|68629.1|68573.7|68623.7|68567.7|196
1692826800000|2023-08-23 21:40:00|68624.1|68570.5|68629.3|68577.8|68630|68581.8|68619.8|68569.7|247
1692827100000|2023-08-23 21:45:00|68628.3|68578.4|68625.3|68589.1|68632.2|68591|68624.7|68577.8|305
1692827400000|2023-08-23 21:50:00|68625.6|68589.3|68647.4|68598.9|68660|68599.6|68625.4|68578.4|380
1692827700000|2023-08-23 21:55:00|68647.3|68598.8|68632.1|68600.6|68656.5|68601.6|68631.7|68593.5|310
1692828000000|2023-08-23 22:00:00|68632.4|68600.7|68613.3|68593.3|68635.1|68600.7|68607.8|68583.4|480
1692828300000|2023-08-23 22:05:00|68613|68592.1|68611.2|68591.2|68619.3|68593.7|68608.5|68588.1|339
1692828600000|2023-08-23 22:10:00|68609.5|68589.5|68595.5|68575.5|68611.6|68591.2|68595.3|68575.2|437
1692828900000|2023-08-23 22:15:00|68595.6|68575.6|68605.4|68585.4|68609.1|68589.1|68593.8|68573.8|424
1692829200000|2023-08-23 22:20:00|68605.3|68585.3|68605.3|68585.3|68606.2|68586.2|68596.5|68576.5|307
1692829500000|2023-08-23 22:25:00|68605.4|68585.4|68607.4|68587.4|68608.8|68588.8|68603|68583|173
1692829800000|2023-08-23 22:30:00|68607.7|68587.7|68615|68595|68620|68600|68607.6|68587.6|184
1692830100000|2023-08-23 22:35:00|68614.9|68594.9|68608.4|68588.4|68614.9|68594.9|68608.2|68588.2|179
1692830400000|2023-08-23 22:40:00|68608.2|68588.2|68610.5|68590.5|68612.7|68592.7|68608.2|68588.2|145
1692830700000|2023-08-23 22:45:00|68610.6|68590.6|68616|68596|68616.3|68596.3|68610.3|68590.3|178
1692831000000|2023-08-23 22:50:00|68615.9|68595.9|68616.5|68596.5|68616.8|68596.8|68611.7|68591.7|144
1692831300000|2023-08-23 22:55:00|68616.4|68596.4|68614.9|68594.9|68617.8|68597.8|68614.1|68594.1|186
1692831600000|2023-08-23 23:00:00|68614.8|68594.8|68618.9|68598.9|68621.7|68601.7|68613|68593|325
1692831900000|2023-08-23 23:05:00|68619.9|68599.9|68618.9|68598.9|68621.1|68601.1|68616.3|68596.3|212
1692832200000|2023-08-23 23:10:00|68618.2|68598.2|68621.3|68601.3|68624.7|68604.7|68617.9|68597.9|313
1692832500000|2023-08-23 23:15:00|68620.4|68600.4|68615.8|68595.8|68626.6|68606.6|68615.8|68594.7|348
1692832800000|2023-08-23 23:20:00|68613.5|68593.5|68617.3|68597.3|68618.6|68598.6|68610.9|68590.9|260
1692833100000|2023-08-23 23:25:00|68617.4|68597.4|68622.5|68602.5|68625.3|68605.3|68616.8|68596.8|221
1692833400000|2023-08-23 23:30:00|68622.7|68602.7|68607.1|68587.1|68624.5|68604.5|68605|68585|280
1692833700000|2023-08-23 23:35:00|68607|68587|68614.7|68594.7|68616.3|68596.3|68603|68583|284
1692834000000|2023-08-23 23:40:00|68614.8|68594.8|68613.3|68593.3|68615.8|68595.8|68606.8|68586.8|289
1692834300000|2023-08-23 23:45:00|68613.2|68593.2|68620.7|68600.7|68635.1|68615.1|68610.8|68590.8|294
1692834600000|2023-08-23 23:50:00|68620.6|68600.6|68617|68597|68620.8|68600.8|68614.5|68594.5|215
1692834900000|2023-08-23 23:55:00|68616.9|68596.9|68607.6|68587.6|68617.3|68597.3|68603.9|68583.9|214
1692835200000|2023-08-24 00:00:00|68606.4|68586.4|68612.2|68592.2|68612.2|68592.2|68596|68576|387
1692835500000|2023-08-24 00:05:00|68612|68592|68615.2|68595.2|68620.8|68600.8|68608.7|68588.7|290
1692835800000|2023-08-24 00:10:00|68615.1|68595.1|68588.9|68568.9|68615.1|68595.1|68584.8|68564.8|326
1692836100000|2023-08-24 00:15:00|68588.8|68568.8|68580.9|68560.9|68595.7|68575.7|68577.5|68557.5|336
1692836400000|2023-08-24 00:20:00|68581|68561|68557.4|68537.4|68584|68564|68547.4|68527.4|362
1692836700000|2023-08-24 00:25:00|68557.3|68537.3|68571|68551|68574.3|68554.3|68557.3|68537.3|363
1692837000000|2023-08-24 00:30:00|68570.6|68550.6|68567.1|68547.1|68584|68564|68567.1|68547.1|314
1692837300000|2023-08-24 00:35:00|68567.3|68547.3|68575.4|68555.4|68576.6|68556.6|68566.8|68546.8|302
1692837600000|2023-08-24 00:40:00|68575.5|68555.5|68586.2|68566.2|68588.1|68568.1|68569.8|68549.8|292
1692837900000|2023-08-24 00:45:00|68586.3|68566.3|68598.2|68578.2|68600.1|68580.1|68586.3|68566.3|285
1692838200000|2023-08-24 00:50:00|68598|68578|68563.6|68543.6|68605|68585|68563.6|68543.6|472
1692838500000|2023-08-24 00:55:00|68565.1|68545.1|68584|68564|68590.2|68570.2|68563.2|68543.2|488
1692838800000|2023-08-24 01:00:00|68584.1|68564.1|68601.5|68581.5|68601.5|68581.5|68581.5|68561.5|501
1692839100000|2023-08-24 01:05:00|68601.9|68581.9|68603.5|68583.5|68608.2|68588.2|68597.4|68577.4|383
1692839400000|2023-08-24 01:10:00|68603.7|68583.7|68615.8|68595.8|68619|68599|68603.7|68583.7|328
1692839700000|2023-08-24 01:15:00|68615.7|68595.7|68619.3|68599.3|68630.4|68610.4|68609.9|68589.9|376
1692840000000|2023-08-24 01:20:00|68619.5|68599.5|68638.8|68618.8|68644.9|68624.9|68619.5|68599.5|424
1692840300000|2023-08-24 01:25:00|68638.7|68618.7|68637.4|68617.4|68640.6|68620.6|68631.1|68611.1|435
1692840600000|2023-08-24 01:30:00|68637.2|68617.2|68641.9|68621.9|68652.6|68632.6|68632.8|68612.8|501
1692840900000|2023-08-24 01:35:00|68641.8|68621.8|68625.8|68605.8|68641.8|68621.8|68623.7|68603.7|430
1692841200000|2023-08-24 01:40:00|68625.9|68605.9|68641|68621|68641.6|68621.6|68621.9|68601.9|472
1692841500000|2023-08-24 01:45:00|68640.7|68620.7|68641.1|68621.1|68653.8|68633.8|68639.4|68619.4|434
1692841800000|2023-08-24 01:50:00|68641.2|68621.2|68636.2|68616.2|68644.5|68624.5|68632.5|68612.5|397
1692842100000|2023-08-24 01:55:00|68636|68616|68638.5|68618.5|68642.2|68622.2|68632.4|68612.4|379
1692842400000|2023-08-24 02:00:00|68638.7|68618.7|68631.2|68611.2|68638.8|68618.8|68620.7|68600.7|451
1692842700000|2023-08-24 02:05:00|68631|68611|68627.7|68607.7|68639.9|68619.9|68624.6|68604.6|432
1692843000000|2023-08-24 02:10:00|68627.6|68607.6|68634.2|68614.2|68638.4|68618.4|68625.8|68605.8|399
1692843300000|2023-08-24 02:15:00|68634.1|68614.1|68632.4|68612.4|68635.3|68615.3|68623.8|68603.8|367
1692843600000|2023-08-24 02:20:00|68632.3|68612.3|68639|68619|68641.6|68621.6|68630.7|68610.7|323
1692843900000|2023-08-24 02:25:00|68639.1|68619.1|68650.7|68630.7|68654|68634|68638|68618|331
1692844200000|2023-08-24 02:30:00|68650.6|68630.6|68620.1|68600.1|68650.9|68630.9|68616.7|68596.7|404
1692844500000|2023-08-24 02:35:00|68620|68600|68620.1|68600.1|68622.1|68602.1|68613.1|68593.1|392
1692844800000|2023-08-24 02:40:00|68620|68600|68626.4|68606.4|68627.5|68607.5|68615|68595|363
1692845100000|2023-08-24 02:45:00|68626.3|68606.3|68609.2|68589.2|68626.3|68606.3|68608.1|68588.1|391
1692845400000|2023-08-24 02:50:00|68609.1|68589.1|68605.3|68585.3|68614.1|68594.1|68604.4|68584.4|389
1692845700000|2023-08-24 02:55:00|68605|68585|68613|68593|68617.9|68597.9|68597.6|68577.6|422
1692846000000|2023-08-24 03:00:00|68612.9|68592.9|68619.8|68599.8|68622.4|68602.4|68606.1|68586.1|379
1692846300000|2023-08-24 03:05:00|68619.7|68599.7|68613|68593|68625|68605|68612.2|68592.2|350
1692846600000|2023-08-24 03:10:00|68612.9|68592.9|68604.9|68584.9|68615.5|68595.5|68600|68580|391
1692846900000|2023-08-24 03:15:00|68605|68585|68603.5|68583.5|68607.7|68587.7|68589.5|68569.5|437
1692847200000|2023-08-24 03:20:00|68603.7|68583.7|68594.1|68574.1|68606.3|68586.3|68594.1|68574.1|370
1692847500000|2023-08-24 03:25:00|68594|68574|68574.7|68554.7|68594|68574|68573.5|68553.5|504
1692847800000|2023-08-24 03:30:00|68574.8|68554.8|68593.6|68573.6|68595.2|68575.2|68574.8|68554.8|449
1692848100000|2023-08-24 03:35:00|68594.2|68574.2|68606.6|68586.6|68607.8|68587.8|68593.7|68573.7|339
1692848400000|2023-08-24 03:40:00|68606.7|68586.7|68605.8|68585.8|68607.6|68587.6|68597.5|68577.5|317
1692848700000|2023-08-24 03:45:00|68605.9|68585.9|68613.1|68593.1|68614|68594|68604.3|68584.3|383
1692849000000|2023-08-24 03:50:00|68613|68593|68609|68589|68613.3|68593.3|68601.7|68581.7|332
1692849300000|2023-08-24 03:55:00|68608.9|68588.9|68607.6|68587.6|68615.9|68595.9|68607.6|68587.6|331
1692849600000|2023-08-24 04:00:00|68607.4|68587.4|68606.4|68586.4|68620.2|68600.2|68605.9|68585.9|292
1692849900000|2023-08-24 04:05:00|68606.3|68586.3|68600.4|68580.4|68610|68590|68598.4|68578.4|249
1692850200000|2023-08-24 04:10:00|68600.3|68580.3|68598|68578|68600.6|68580.6|68587.3|68567.3|289
1692850500000|2023-08-24 04:15:00|68598.1|68578.1|68595.3|68575.3|68602|68582|68594.1|68574.1|332
1692850800000|2023-08-24 04:20:00|68595.2|68575.2|68592.7|68572.7|68595.5|68575.5|68586.2|68566.2|262
1692851100000|2023-08-24 04:25:00|68592.6|68572.6|68587.6|68567.6|68594.5|68574.5|68585|68565|385
1692851400000|2023-08-24 04:30:00|68588.1|68568.1|68609.7|68589.7|68610.5|68590.5|68586|68566|350
1692851700000|2023-08-24 04:35:00|68609.6|68589.6|68610.5|68590.5|68612.6|68592.6|68606.7|68586.7|361
1692852000000|2023-08-24 04:40:00|68610.7|68590.7|68612.3|68592.3|68615.4|68595.4|68607.5|68587.5|401
1692852300000|2023-08-24 04:45:00|68612.7|68592.7|68599.5|68579.5|68612.7|68592.7|68596.4|68576.4|418
1692852600000|2023-08-24 04:50:00|68599.4|68579.4|68598.4|68578.4|68601.6|68581.6|68595.2|68575.2|401
1692852900000|2023-08-24 04:55:00|68598.6|68578.6|68584.2|68564.2|68600.6|68580.6|68581.5|68561.5|468
1692853200000|2023-08-24 05:00:00|68582.9|68562.9|68576.9|68556.9|68582.9|68562.9|68559.9|68539.9|509
1692853500000|2023-08-24 05:05:00|68576.8|68556.8|68577.6|68557.6|68579.7|68559.7|68567.8|68547.8|401
1692853800000|2023-08-24 05:10:00|68577.7|68557.7|68561.3|68541.3|68579.9|68559.9|68558.1|68538.1|412
1692854100000|2023-08-24 05:15:00|68561.4|68541.4|68558.3|68538.3|68567.2|68547.2|68551.8|68531.8|434
1692854400000|2023-08-24 05:20:00|68557.6|68537.6|68552.4|68532.4|68562.1|68542.1|68552|68532|454
1692854700000|2023-08-24 05:25:00|68552.3|68532.3|68554.2|68534.2|68554.4|68534.4|68545|68525|457
1692855000000|2023-08-24 05:30:00|68554.3|68534.3|68532.8|68512.8|68562.1|68542.1|68532.8|68512.8|456
1692855300000|2023-08-24 05:35:00|68532.9|68512.9|68552.3|68532.3|68557.7|68537.7|68532.2|68512.2|521
1692855600000|2023-08-24 05:40:00|68552.2|68532.2|68563.4|68543.4|68564.6|68544.6|68552.2|68532.2|507
1692855900000|2023-08-24 05:45:00|68563.5|68543.5|68570.9|68550.9|68577.7|68557.7|68562.2|68542.2|542
1692856200000|2023-08-24 05:50:00|68571|68551|68578.7|68558.7|68582.8|68562.8|68566.6|68546.6|455
1692856500000|2023-08-24 05:55:00|68579.6|68559.6|68579.6|68559.6|68591.3|68571.3|68571.9|68551.9|505
1692856800000|2023-08-24 06:00:00|68579.5|68559.5|68569.7|68554.7|68595.3|68579.1|68565.2|68550.2|660
1692857100000|2023-08-24 06:05:00|68569.6|68554.6|68563.9|68548.9|68574.7|68559|68561.5|68543.1|595
1692857400000|2023-08-24 06:10:00|68566.7|68546.7|68584.6|68564.6|68584.6|68564.6|68552|68532|573
1692857700000|2023-08-24 06:15:00|68584.7|68564.7|68609.3|68589.3|68621.5|68601.5|68580.1|68560.1|730
1692858000000|2023-08-24 06:20:00|68609|68589|68619.6|68599.6|68631.5|68611.5|68604|68585|648
1692858300000|2023-08-24 06:25:00|68619.3|68599.3|68625.1|68610.1|68625.4|68610.4|68603.5|68588.5|559
1692858600000|2023-08-24 06:30:00|68628.4|68613.4|68623.2|68608.2|68635.4|68620.4|68618.2|68603.2|547
1692858900000|2023-08-24 06:35:00|68622.6|68607.6|68655.2|68640.2|68664.5|68645|68620.7|68605.7|519
1692859200000|2023-08-24 06:40:00|68655.4|68640.4|68656.6|68641.6|68661.4|68646.4|68641.7|68624.8|578
1692859500000|2023-08-24 06:45:00|68656.7|68641.7|68641.2|68626.2|68656.7|68641.7|68637.6|68622.4|570
1692859800000|2023-08-24 06:50:00|68641.3|68626.3|68646|68626|68647.3|68632.3|68628.8|68611.4|536
1692860100000|2023-08-24 06:55:00|68646.1|68626.1|68657.5|68642.5|68658.5|68643.5|68642.1|68624.6|588
1692860400000|2023-08-24 07:00:00|68657.4|68642.4|68648.1|68628.1|68662.2|68643.7|68635.7|68615.7|696
1692860700000|2023-08-24 07:05:00|68648.3|68628.3|68663.8|68643.8|68669|68649|68637.5|68617.5|687
1692861000000|2023-08-24 07:10:00|68663.9|68643.9|68671.8|68651.8|68676.7|68656.7|68648.3|68628.3|678
1692861300000|2023-08-24 07:15:00|68671.6|68651.6|68668.2|68648.2|68683.3|68663.3|68668.2|68648.2|678
1692861600000|2023-08-24 07:20:00|68668.3|68648.3|68655.8|68640.8|68679.6|68659.6|68652.6|68632.6|584
1692861900000|2023-08-24 07:25:00|68654.9|68639.9|68655.1|68640.1|68664.2|68646.7|68639.6|68624.6|665
1692862200000|2023-08-24 07:30:00|68655.4|68640.4|68682.6|68667.6|68684.5|68667.7|68648.9|68632.3|695
1692862500000|2023-08-24 07:35:00|68682.5|68667.5|68676.6|68661.6|68683.7|68668.7|68666.8|68649.4|536
1692862800000|2023-08-24 07:40:00|68676.5|68661.5|68670.1|68655.1|68686.8|68671.8|68660.2|68645.2|584
1692863100000|2023-08-24 07:45:00|68669.9|68654.9|68664.5|68649.5|68674.3|68659.3|68654.5|68639.5|677
1692863400000|2023-08-24 07:50:00|68664.4|68649.4|68667|68652|68670.3|68653.4|68650.3|68635.3|619
1692863700000|2023-08-24 07:55:00|68666.5|68651.5|68659|68644|68668.7|68651.5|68648.5|68633.5|643
1692864000000|2023-08-24 08:00:00|68659.5|68644.5|68634.5|68619.5|68665.4|68650.4|68633|68618|723
1692864300000|2023-08-24 08:05:00|68634.2|68619.2|68629.9|68614.9|68636.5|68621|68618.8|68603.8|609
1692864600000|2023-08-24 08:10:00|68629.8|68614.8|68650.9|68630.9|68652.9|68637.8|68627.1|68612.1|605
1692864900000|2023-08-24 08:15:00|68651.2|68631.2|68634|68614|68666.9|68649.1|68629.2|68611.4|588
1692865200000|2023-08-24 08:20:00|68634.3|68614.3|68617.5|68597.5|68641.2|68621.2|68612.7|68593|567
1692865500000|2023-08-24 08:25:00|68617.9|68597.9|68619.7|68604.7|68626.4|68611.4|68611.8|68596.8|511
1692865800000|2023-08-24 08:30:00|68620.7|68605.7|68630.7|68615.7|68639.5|68624.1|68612.9|68597.2|602
1692866100000|2023-08-24 08:35:00|68630.9|68615.9|68637.2|68622.2|68649.3|68631.6|68626.1|68611.1|565
1692866400000|2023-08-24 08:40:00|68636.6|68621.6|68644.1|68624.1|68653|68636.1|68630.6|68614|590
1692866700000|2023-08-24 08:45:00|68641.4|68626.4|68651.2|68631.2|68654.5|68636.7|68636.2|68621.2|515
1692867000000|2023-08-24 08:50:00|68651.3|68631.3|68640.6|68620.6|68660.9|68640.9|68637.9|68620.6|557
1692867300000|2023-08-24 08:55:00|68640.4|68620.4|68631.4|68616.4|68643.2|68626.3|68627.8|68610.8|539
1692867600000|2023-08-24 09:00:00|68631.7|68616.7|68651.1|68636.1|68653|68638|68623.8|68605.6|576
1692867900000|2023-08-24 09:05:00|68652.7|68637.7|68652.8|68637.8|68672.3|68657.3|68649.9|68632.2|573
1692868200000|2023-08-24 09:10:00|68652.7|68637.7|68652|68637|68659.9|68644.5|68645.8|68630.8|514
1692868500000|2023-08-24 09:15:00|68652.3|68637.3|68669.8|68654.8|68673.9|68658.9|68648|68633|530
1692868800000|2023-08-24 09:20:00|68670|68655|68658.1|68643.1|68671.3|68656.3|68657.3|68638.8|510
1692869100000|2023-08-24 09:25:00|68658|68643|68665.2|68650.2|68665.6|68650.6|68650.7|68635.7|489
1692869400000|2023-08-24 09:30:00|68665.3|68650.3|68697.2|68682.2|68703|68684.9|68662.2|68647.2|593
1692869700000|2023-08-24 09:35:00|68699.2|68679.2|68711.5|68696.5|68720.3|68704.1|68697.2|68679|556
1692870000000|2023-08-24 09:40:00|68711.4|68696.4|68728.9|68708.9|68736.2|68716.2|68710.3|68692.4|583
1692870300000|2023-08-24 09:45:00|68728.8|68708.8|68710.1|68695.1|68729.8|68712.3|68709.3|68693.3|558
1692870600000|2023-08-24 09:50:00|68710|68695|68708.6|68693.6|68719.8|68702.3|68700|68682.8|546
1692870900000|2023-08-24 09:55:00|68708.9|68693.9|68722.2|68707.2|68733|68715.7|68708.8|68693.8|555
1692871200000|2023-08-24 10:00:00|68722.3|68707.3|68702.9|68687.9|68734.1|68719.1|68696.2|68681.2|542
1692871500000|2023-08-24 10:05:00|68702.8|68687.8|68692.9|68677.9|68704.2|68689.2|68691.2|68675.2|512
1692871800000|2023-08-24 10:10:00|68692.6|68677.6|68693.4|68673.4|68697.1|68679.5|68672.9|68655.5|549
1692872100000|2023-08-24 10:15:00|68693.5|68673.5|68699.3|68684.3|68699.7|68684.7|68685.2|68667.3|555
1692872400000|2023-08-24 10:20:00|68699.6|68684.6|68687.4|68672.4|68700.7|68685.7|68685.8|68670.8|469
1692872700000|2023-08-24 10:25:00|68687.9|68672.9|68687.7|68672.7|68692|68677|68677.8|68662.8|532
1692873000000|2023-08-24 10:30:00|68688.2|68673.2|68695|68680|68702.5|68687.5|68684|68669|570
1692873300000|2023-08-24 10:35:00|68694.8|68679.8|68681|68666|68697.1|68682.1|68680.2|68665.2|579
1692873600000|2023-08-24 10:40:00|68680.9|68665.9|68691.7|68676.7|68693.9|68678.9|68680.1|68665.1|543
1692873900000|2023-08-24 10:45:00|68692|68677|68678.2|68663.2|68692.9|68677.9|68673.2|68658.2|484
1692874200000|2023-08-24 10:50:00|68678.3|68663.3|68680.2|68665.2|68682.7|68667.7|68671.5|68656.5|548
1692874500000|2023-08-24 10:55:00|68679.9|68664.9|68682.8|68667.8|68689.2|68674.2|68677.5|68662.5|549
1692874800000|2023-08-24 11:00:00|68682|68667|68694.3|68679.3|68698|68683|68675.3|68660.3|537
1692875100000|2023-08-24 11:05:00|68694.2|68679.2|68709.2|68694.2|68709.2|68694.2|68692.6|68677.6|470
1692875400000|2023-08-24 11:10:00|68709|68694|68675|68660|68711|68696|68674.1|68659.1|540
1692875700000|2023-08-24 11:15:00|68674.9|68659.9|68681.6|68666.6|68685.1|68670.1|68666.1|68651.1|547
1692876000000|2023-08-24 11:20:00|68681.5|68666.5|68668.4|68653.4|68697.2|68682.2|68667.8|68652.8|577
1692876300000|2023-08-24 11:25:00|68668.3|68653.3|68684.7|68669.7|68687|68670.5|68655.9|68640.9|509
1692876600000|2023-08-24 11:30:00|68684.6|68669.6|68681.2|68666.2|68693.1|68675.8|68676.6|68661.6|526
1692876900000|2023-08-24 11:35:00|68681.1|68666.1|68695.1|68680.1|68697.6|68682.6|68679.6|68664.6|526
1692877200000|2023-08-24 11:40:00|68695.2|68680.2|68710.7|68695.7|68710.7|68695.7|68695.2|68680.2|451
1692877500000|2023-08-24 11:45:00|68710.9|68695.9|68716.4|68701.4|68718.9|68703.9|68707.8|68692.8|515
1692877800000|2023-08-24 11:50:00|68716.6|68701.6|68715.9|68700.9|68722.8|68707.8|68702.9|68687.9|562
1692878100000|2023-08-24 11:55:00|68717.3|68702.3|68757.1|68742.1|68760.6|68745.6|68717.3|68702.3|674
1692878400000|2023-08-24 12:00:00|68755.5|68740.5|68775.9|68760.9|68776.3|68761.3|68754|68739|701
1692878700000|2023-08-24 12:05:00|68776|68761|68770.4|68755.4|68784.3|68769.3|68763.2|68748.2|622
1692879000000|2023-08-24 12:10:00|68770.9|68755.9|68784.4|68769.4|68790.3|68775.3|68767.7|68751.3|673
1692879300000|2023-08-24 12:15:00|68783.8|68768.8|68788.5|68773.5|68796|68781|68771.1|68756.1|638
1692879600000|2023-08-24 12:20:00|68789.5|68774.5|68773.4|68758.4|68795.2|68780.2|68773.4|68758.4|655
1692879900000|2023-08-24 12:25:00|68773|68758|68754.4|68729.7|68774.1|68758.2|68745.9|68725.9|621
1692880200000|2023-08-24 12:30:00|68754.6|68728.8|68814.5|68794.5|68826.4|68810.9|68754.6|68728.8|886
1692880500000|2023-08-24 12:35:00|68815.8|68795.8|68857.2|68837.2|68858.3|68838.7|68815.8|68795.8|839
1692880800000|2023-08-24 12:40:00|68857.8|68837.8|68914.1|68894.1|68914.8|68894.8|68857.8|68837.8|865
1692881100000|2023-08-24 12:45:00|68910.3|68890.3|68907.3|68887.3|68910.3|68890.3|68869.7|68854.7|811
1692881400000|2023-08-24 12:50:00|68907.2|68887.2|68915.1|68895.1|68934.1|68918.1|68894.7|68874.7|781
1692881700000|2023-08-24 12:55:00|68913.6|68898.6|68894.5|68874.5|68933.9|68918.5|68893.6|68873.6|821
1692882000000|2023-08-24 13:00:00|68893.8|68873.8|68865.2|68845.2|68893.8|68873.8|68857.6|68837.6|730
1692882300000|2023-08-24 13:05:00|68865.4|68845.4|68861.5|68846.5|68884.7|68864.7|68844.9|68826.6|609
1692882600000|2023-08-24 13:10:00|68861.7|68846.7|68845.2|68825.2|68878.9|68862.2|68845.1|68825.1|677
1692882900000|2023-08-24 13:15:00|68845.1|68825.1|68842.6|68827.6|68849.4|68834.4|68826.5|68810.7|719
1692883200000|2023-08-24 13:20:00|68842.3|68827.3|68844.3|68829.3|68872.1|68857.1|68840.6|68825.6|697
1692883500000|2023-08-24 13:25:00|68843.5|68828.5|68840.8|68825.8|68850.1|68835.1|68814.7|68799.7|674
1692883800000|2023-08-24 13:30:00|68841.4|68826.4|68853|68838|68864.1|68849.1|68824.4|68809.4|885
1692884100000|2023-08-24 13:35:00|68853.4|68838.4|68840.9|68825.9|68893.9|68878.9|68835.8|68820.8|891
1692884400000|2023-08-24 13:40:00|68839.8|68824.8|68802.2|68787.2|68846.5|68828.8|68786.7|68771.7|819
1692884700000|2023-08-24 13:45:00|68802.4|68787.4|68783|68768|68806.7|68791.7|68771.7|68751.7|800
1692885000000|2023-08-24 13:50:00|68783.3|68768.3|68758.2|68743.2|68788.9|68773.9|68756.3|68741.3|768
1692885300000|2023-08-24 13:55:00|68757.9|68742.9|68758.2|68743.2|68769.6|68754.6|68744.4|68729.4|751
1692885600000|2023-08-24 14:00:00|68757.1|68742.1|68745.1|68730.1|68776|68761|68743.2|68728.2|791
1692885900000|2023-08-24 14:05:00|68745.2|68730.2|68765.1|68750.1|68775.9|68760.9|68745|68730|789
1692886200000|2023-08-24 14:10:00|68765.4|68750.4|68755.8|68740.8|68794.2|68779.2|68746.9|68730.9|810
1692886500000|2023-08-24 14:15:00|68751.4|68736.4|68731.7|68716.7|68755.5|68740.5|68718.7|68703.7|866
1692886800000|2023-08-24 14:20:00|68732.4|68717.4|68773.4|68758.4|68775.1|68760.1|68713.1|68696.7|774
1692887100000|2023-08-24 14:25:00|68773.8|68758.8|68773.5|68758.5|68789|68774|68753.6|68738.6|793
1692887400000|2023-08-24 14:30:00|68774|68759|68762.6|68742.6|68799.5|68784.5|68761.9|68742.2|830
1692887700000|2023-08-24 14:35:00|68759.9|68739.9|68751.2|68736.2|68788.9|68771.6|68747|68731.9|804
1692888000000|2023-08-24 14:40:00|68749.4|68734.4|68730.5|68715.5|68762.2|68747.2|68716.6|68701.6|824
1692888300000|2023-08-24 14:45:00|68727.2|68712.2|68730|68715|68757|68742|68727.2|68710.2|800
1692888600000|2023-08-24 14:50:00|68730.5|68715.5|68758.3|68743.3|68776.3|68761.3|68717.6|68702.6|814
1692888900000|2023-08-24 14:55:00|68758.4|68743.4|68768.6|68753.6|68774.6|68759.6|68736.4|68721.4|807
1692889200000|2023-08-24 15:00:00|68769|68754|68801.5|68786.5|68804.1|68789.1|68761.5|68746.5|791
1692889500000|2023-08-24 15:05:00|68800.1|68785.1|68784.3|68769.3|68810.5|68795.5|68783.1|68768.1|759
1692889800000|2023-08-24 15:10:00|68784.5|68769.5|68798.2|68783.2|68809|68794|68784.5|68769.5|665
1692890100000|2023-08-24 15:15:00|68798.1|68783.1|68809.4|68794.4|68814.9|68799.9|68790.9|68775.9|638
1692890400000|2023-08-24 15:20:00|68809.5|68794.5|68830.4|68815.4|68830.4|68815.4|68803.4|68788.4|627
1692890700000|2023-08-24 15:25:00|68830.8|68815.8|68828.8|68813.8|68837.9|68822.9|68819.3|68804.1|636
1692891000000|2023-08-24 15:30:00|68831.1|68811.1|68830.5|68815.5|68844.5|68829.5|68827.5|68811.1|659
1692891300000|2023-08-24 15:35:00|68829.8|68814.8|68837.5|68822.5|68855.1|68840.1|68818.3|68801.4|661
1692891600000|2023-08-24 15:40:00|68837.6|68822.6|68862.5|68847.5|68863|68847.9|68837.6|68822.6|586
1692891900000|2023-08-24 15:45:00|68862.4|68847.4|68864|68849|68879.4|68864.4|68860.3|68845.3|630
1692892200000|2023-08-24 15:50:00|68863.9|68848.9|68850.8|68835.8|68871|68856|68849.5|68834.5|609
1692892500000|2023-08-24 15:55:00|68850.7|68835.7|68861|68846|68862.7|68847.7|68844.5|68829.5|560
1692892800000|2023-08-24 16:00:00|68861.4|68846.4|68865.2|68850.2|68870.5|68855.5|68858.3|68843.3|564
1692893100000|2023-08-24 16:05:00|68865.7|68850.7|68858.9|68843.9|68869.2|68854.2|68856.4|68841.4|521
1692893400000|2023-08-24 16:10:00|68859.4|68844.4|68872.6|68857.6|68882.4|68867.4|68858.8|68843.8|542
1692893700000|2023-08-24 16:15:00|68872.5|68857.5|68863.1|68848.1|68872.8|68857.8|68857.4|68842.4|535
1692894000000|2023-08-24 16:20:00|68862.9|68847.9|68854.2|68839.2|68866.5|68851.5|68853.4|68838.4|504
1692894300000|2023-08-24 16:25:00|68854.1|68839.1|68858.2|68843.2|68860.4|68843.6|68845.9|68830.9|445
1692894600000|2023-08-24 16:30:00|68858.1|68843.1|68874.7|68859.7|68893.2|68875.6|68858.1|68843.1|512
1692894900000|2023-08-24 16:35:00|68874.8|68859.8|68866.4|68851.4|68874.8|68859.8|68861.2|68846.2|516
1692895200000|2023-08-24 16:40:00|68866.6|68851.6|68865.7|68850.7|68868.4|68852.8|68856.3|68841.3|566
1692895500000|2023-08-24 16:45:00|68865.6|68850.6|68883.5|68868.5|68885.1|68870.1|68862.6|68846.1|508
1692895800000|2023-08-24 16:50:00|68883.6|68868.6|68892.6|68877.6|68893.3|68878.3|68877.8|68862.8|468
1692896100000|2023-08-24 16:55:00|68892.2|68877.2|68888.7|68873.7|68909|68894|68886.7|68871.7|531
1692896400000|2023-08-24 17:00:00|68888.4|68873.4|68895.3|68880.3|68898|68883|68880.7|68865.7|515
1692896700000|2023-08-24 17:05:00|68892.4|68877.4|68875.6|68860.6|68893.8|68878.8|68870.8|68855.8|521
1692897000000|2023-08-24 17:10:00|68875.7|68860.7|68881.6|68866.6|68886.5|68871.5|68872.1|68857.1|497
1692897300000|2023-08-24 17:15:00|68881.7|68866.7|68883.1|68868.1|68893|68878|68880.7|68864.5|509
1692897600000|2023-08-24 17:20:00|68883|68868|68879.2|68864.2|68887.9|68872.8|68871.9|68856.9|539
1692897900000|2023-08-24 17:25:00|68879.3|68864.3|68896.8|68881.8|68896.8|68881.8|68879.3|68864.3|487
1692898200000|2023-08-24 17:30:00|68897.1|68882.1|68904.7|68884.7|68905.2|68885.2|68884|68866.1|440
1692898500000|2023-08-24 17:35:00|68904.8|68884.8|68919.1|68904.1|68921|68904.2|68899.8|68884.6|523
1692898800000|2023-08-24 17:40:00|68919|68904|68925.1|68905.1|68925.7|68905.7|68912.8|68892.8|500
1692899100000|2023-08-24 17:45:00|68925.2|68905.2|68918.3|68903.3|68925.2|68907.4|68916|68896|436
1692899400000|2023-08-24 17:50:00|68918.4|68903.4|68920.9|68905.9|68924.5|68909.5|68914.5|68899.5|445
1692899700000|2023-08-24 17:55:00|68921.1|68906.1|68925.7|68910.7|68939.8|68924.8|68921.1|68906.1|520
1692900000000|2023-08-24 18:00:00|68925.4|68910.4|68910.5|68895.5|68925.5|68910.5|68908|68893|481
1692900300000|2023-08-24 18:05:00|68911.9|68896.9|68900.5|68885.5|68913.8|68898.8|68900.3|68885.3|438
1692900600000|2023-08-24 18:10:00|68900.6|68885.6|68905|68890|68910.9|68895.9|68900.3|68885.3|420
1692900900000|2023-08-24 18:15:00|68904.1|68889.1|68949|68934|68950.2|68935.2|68904.1|68889.1|531
1692901200000|2023-08-24 18:20:00|68949.1|68934.1|68928.6|68913.6|68955.7|68940.7|68926.1|68911.1|543
1692901500000|2023-08-24 18:25:00|68928.5|68913.5|68947.2|68932.2|68952.2|68936.4|68928.5|68913.5|493
1692901800000|2023-08-24 18:30:00|68947.3|68932.3|68934.9|68919.9|68947.9|68932.9|68927.7|68912.7|421
1692902100000|2023-08-24 18:35:00|68934.6|68919.6|68943.5|68928.5|68947.7|68932.7|68933.8|68918.8|467
1692902400000|2023-08-24 18:40:00|68943.6|68928.6|68954.9|68939.9|68955.5|68940.5|68942.7|68927.7|481
1692902700000|2023-08-24 18:45:00|68954.8|68939.8|68952.5|68937.5|68954.9|68939.9|68931.7|68916.7|549
1692903000000|2023-08-24 18:50:00|68952.6|68937.6|68968.4|68953.4|68969.2|68954.2|68951.3|68936.3|479
1692903300000|2023-08-24 18:55:00|68968.7|68953.7|68968.3|68953.3|68969.7|68954.7|68963.2|68948.2|626
1692903600000|2023-08-24 19:00:00|68968.1|68953.1|68978.1|68963.1|68979.7|68964.7|68964|68949|530
1692903900000|2023-08-24 19:05:00|68978.3|68963.3|68971.8|68956.8|68980.3|68965.3|68965.5|68950.5|586
1692904200000|2023-08-24 19:10:00|68971.5|68956.5|68974.1|68959.1|68978.8|68963.8|68968.3|68953.3|509
1692904500000|2023-08-24 19:15:00|68974.2|68959.2|68957.2|68942.2|68975.3|68960.3|68957|68942|521
1692904800000|2023-08-24 19:20:00|68957.4|68942.4|68957.9|68942.9|68966.1|68951.1|68949.1|68934.1|539
1692905100000|2023-08-24 19:25:00|68958.3|68943.3|68955|68940|68959.2|68944.2|68946.8|68931.8|494
1692905400000|2023-08-24 19:30:00|68955.2|68940.2|68959.8|68944.8|68960.6|68945.6|68946.2|68931.2|507
1692905700000|2023-08-24 19:35:00|68959.7|68944.7|68988.8|68973.8|68991|68976|68959.1|68944.1|555
1692906000000|2023-08-24 19:40:00|68988.5|68973.5|68989.9|68974.9|68992.7|68977.7|68985.4|68970.4|517
1692906300000|2023-08-24 19:45:00|68989.8|68974.8|68976.8|68961.8|68992.2|68977.2|68975.7|68960.7|543
1692906600000|2023-08-24 19:50:00|68976.5|68961.5|68982.4|68967.4|68983.1|68968.1|68973.4|68958.4|552
1692906900000|2023-08-24 19:55:00|68982.2|68967.2|68987.9|68972.9|68988.4|68973.4|68980|68964.5|553
1692907200000|2023-08-24 20:00:00|68989.2|68974.2|68988.6|68973.6|68993.9|68978.3|68988.1|68970.3|407
1692907500000|2023-08-24 20:05:00|68991|68971|68985.3|68965.3|68993.2|68973.2|68984.5|68964.5|313
1692907800000|2023-08-24 20:10:00|68985.2|68965.2|68976.8|68956.8|68985.3|68965.3|68970|68950|305
1692908100000|2023-08-24 20:15:00|68976.9|68956.9|68967.9|68947.9|68979.4|68959.4|68967.7|68947.7|307
1692908400000|2023-08-24 20:20:00|68968|68948|68971.1|68951.1|68971.3|68951.3|68962|68942|286
1692908700000|2023-08-24 20:25:00|68971|68951|68974.1|68954.1|68979.1|68959.1|68967.4|68947.4|285
1692909000000|2023-08-24 20:30:00|68974.3|68954.3|68970.1|68950.1|68974.6|68956.6|68965.2|68946.7|442
1692909300000|2023-08-24 20:35:00|68970|68950|68973.5|68953.5|68979.8|68959.8|68969.9|68949.9|310
1692909600000|2023-08-24 20:40:00|68973.6|68953.6|68973.2|68953.2|68976.5|68956.5|68971.5|68951.5|346
1692909900000|2023-08-24 20:45:00|68973|68953|68969.7|68949.7|68973.5|68953.5|68967|68947|383
1692910200000|2023-08-24 20:50:00|68969.3|68949.3|68956.4|68936.4|68969.3|68949.3|68953.4|68933.4|374
1692910500000|2023-08-24 20:55:00|68957|68937|68965.2|68933.9|68965.9|68943.3|68951.8|68931.8|484
1692910800000|2023-08-24 21:00:00|68965.5|68934.3|68974.4|68930.8|68981.1|68939.8|68965.5|68928.5|34
1692911100000|2023-08-24 21:05:00|68983.5|68930.9|68979.9|68931.4|68994.3|68932.8|68973|68920.4|57
1692911400000|2023-08-24 21:10:00|68974.4|68931.6|68963.4|68931.4|68979.9|68933.4|68962.3|68929.5|121
1692911700000|2023-08-24 21:15:00|68963.3|68931.6|68961.5|68932.2|68963.8|68932.8|68961.1|68931.2|186
1692912000000|2023-08-24 21:20:00|68961.4|68932.3|68949.6|68920.7|68963.1|68933|68949.2|68906.3|127
1692912300000|2023-08-24 21:25:00|68949.7|68920.8|68961.3|68919.9|68962.3|68921.9|68949.5|68917.7|147
1692912600000|2023-08-24 21:30:00|68961.4|68920|68955.1|68919.3|68961.8|68920.9|68954.4|68917.9|133
1692912900000|2023-08-24 21:35:00|68954.9|68919.4|68954.3|68920.4|68955.6|68921.4|68954.3|68918.7|140
1692913200000|2023-08-24 21:40:00|68954.9|68918.1|68952|68920.7|68960.7|68921.4|68951.7|68917.6|423
1692913500000|2023-08-24 21:45:00|68952.6|68920.5|68934.2|68896.8|68952.6|68920.5|68934.1|68896.6|278
1692913800000|2023-08-24 21:50:00|68934.4|68896.9|68934.8|68901.9|68936.6|68903.4|68933.2|68896.2|301
1692914100000|2023-08-24 21:55:00|68934.7|68902.7|68949.3|68919|68949.4|68919.1|68932.7|68901|305
1692914400000|2023-08-24 22:00:00|68949.2|68918.7|68961.7|68940.4|68962.2|68941.7|68949|68918.7|459
1692914700000|2023-08-24 22:05:00|68961.8|68940|68959.1|68939.1|68962.7|68942.2|68957.3|68937.3|305
1692915000000|2023-08-24 22:10:00|68958.5|68938.5|68961.7|68941.1|68962.2|68941.7|68958.2|68937.4|286
1692915300000|2023-08-24 22:15:00|68961.4|68941|68961.1|68941.1|68963.8|68943.8|68958.4|68938.4|338
1692915600000|2023-08-24 22:20:00|68961.2|68941.2|68959|68939|68966.3|68946.3|68959|68939|336
1692915900000|2023-08-24 22:25:00|68958.9|68938.9|68960.7|68940.7|68962.2|68942.2|68958.4|68938.4|235
1692916200000|2023-08-24 22:30:00|68961.9|68941.9|68961.9|68941.9|68969|68949|68960.8|68940.8|320
1692916500000|2023-08-24 22:35:00|68961.7|68941.7|68961.9|68941.9|68963.5|68943.5|68959.5|68939.5|303
1692916800000|2023-08-24 22:40:00|68961.8|68941.8|68973|68953|68973.9|68953.9|68961.8|68941.8|325
1692917100000|2023-08-24 22:45:00|68973.1|68953.1|68972.6|68952.6|68975.5|68955.5|68967.8|68947.8|314
1692917400000|2023-08-24 22:50:00|68972.5|68952.5|68979.8|68959.8|68979.8|68959.8|68972.5|68952.5|308
1692917700000|2023-08-24 22:55:00|68979.9|68959.9|68981.4|68961.4|68988.3|68968.3|68978|68958|306
1692918000000|2023-08-24 23:00:00|68981.3|68961.3|68999|68979|68999.4|68979.4|68980.5|68960.5|343
1692918300000|2023-08-24 23:05:00|68998.9|68978.9|69050.5|69030.5|69059.6|69039.6|68995|68975|503
1692918600000|2023-08-24 23:10:00|69050.4|69030.4|69048|69028|69075.8|69055.8|69039.7|69019.7|489
1692918900000|2023-08-24 23:15:00|69048.2|69028.2|69037.5|69017.5|69048.9|69028.9|69034.2|69014.2|421
1692919200000|2023-08-24 23:20:00|69037.3|69017.3|69033.9|69013.9|69038.3|69018.3|69030.7|69010.7|345
1692919500000|2023-08-24 23:25:00|69033.7|69013.7|69020.8|69000.5|69033.7|69013.7|69015|68995|305
1692919800000|2023-08-24 23:30:00|69020.7|69000.4|69024.2|69004.2|69026.8|69006.8|69016.1|68996.1|336
1692920100000|2023-08-24 23:35:00|69024.4|69004.4|69046.4|69026.4|69046.6|69026.6|69024.4|69004.4|325
1692920400000|2023-08-24 23:40:00|69046.3|69026.3|69041.7|69021.7|69052.6|69032.6|69041.4|69021.4|271
1692920700000|2023-08-24 23:45:00|69041.8|69021.8|69036|69016|69043.1|69023.1|69035.3|69015.3|267
1692921000000|2023-08-24 23:50:00|69035.9|69015.9|69034.6|69014.6|69044.7|69024.7|69028.4|69008.4|209
1692921300000|2023-08-24 23:55:00|69034.7|69014.7|69032.5|69012.5|69036|69016|69026.9|69006.9|225
1692921600000|2023-08-25 00:00:00|69032.4|69012.4|69019.1|68999.1|69038.9|69018.9|69017.5|68997.5|343
1692921900000|2023-08-25 00:05:00|69019.2|68999.2|69013.1|68993.1|69027.5|69007.5|69003.9|68983.9|381
1692922200000|2023-08-25 00:10:00|69013.3|68993.3|69005.4|68985.4|69016.2|68996.2|68999.7|68979.7|378
1692922500000|2023-08-25 00:15:00|69005.5|68985.5|69035|69015|69039.4|69019.4|69004.7|68984.7|322
1692922800000|2023-08-25 00:20:00|69035.1|69015.1|69030.3|69010.3|69036.9|69016.9|69027.2|69007.2|362
1692923100000|2023-08-25 00:25:00|69030.2|69010.2|69042.4|69022.4|69044|69024|69028|69008|336
1692923400000|2023-08-25 00:30:00|69042.5|69022.5|69047.5|69027.5|69053|69033|69035.1|69015.1|315
1692923700000|2023-08-25 00:35:00|69047.4|69027.4|69042.3|69022.3|69048.8|69028.8|69038.5|69018.5|356
1692924000000|2023-08-25 00:40:00|69042.4|69022.4|69056.7|69036.7|69057.1|69037.1|69042.4|69022.4|336
1692924300000|2023-08-25 00:45:00|69056.1|69036.1|69059|69039|69066|69046|69051.7|69031.7|344
1692924600000|2023-08-25 00:50:00|69059.1|69039.1|69046.7|69026.7|69062.5|69042.5|69046.1|69026.1|402
1692924900000|2023-08-25 00:55:00|69046.4|69026.4|69061.1|69041.1|69068.6|69048.6|69046.3|69026.3|393
1692925200000|2023-08-25 01:00:00|69061.2|69041.2|69060.9|69040.9|69064.8|69044.8|69057.8|69037.8|408
1692925500000|2023-08-25 01:05:00|69061|69041|69062.3|69042.3|69077.5|69057.5|69060.8|69040.8|353
1692925800000|2023-08-25 01:10:00|69062.4|69042.4|69071.6|69051.6|69075.8|69055.8|69062.4|69042.4|352
1692926100000|2023-08-25 01:15:00|69071.5|69051.5|69068.8|69048.8|69078.7|69058.7|69068.3|69048.3|431
1692926400000|2023-08-25 01:20:00|69068.6|69048.6|69072.1|69052.1|69080.9|69060.9|69068.6|69048.6|375
1692926700000|2023-08-25 01:25:00|69072.2|69052.2|69060.1|69040.1|69077|69057|69059.8|69039.8|364
1692927000000|2023-08-25 01:30:00|69060.2|69040.2|69092|69072|69102.1|69082.1|69060.2|69040.2|519
1692927300000|2023-08-25 01:35:00|69091.2|69071.2|69091.2|69071.2|69107.3|69087.3|69083.4|69063.4|498
1692927600000|2023-08-25 01:40:00|69091|69071|69093.7|69073.7|69100.6|69080.6|69089.5|69069.5|429
1692927900000|2023-08-25 01:45:00|69093.6|69073.6|69098.8|69078.8|69100.3|69080.3|69090.5|69070.5|487
1692928200000|2023-08-25 01:50:00|69098.7|69078.7|69096.2|69076.2|69099.4|69079.4|69090.3|69070.3|451
1692928500000|2023-08-25 01:55:00|69096.7|69076.7|69095.9|69075.9|69098|69078|69090.9|69070.9|472
1692928800000|2023-08-25 02:00:00|69096.1|69076.1|69111.3|69091.3|69111.8|69091.8|69092.8|69072.8|439
1692929100000|2023-08-25 02:05:00|69112.8|69092.8|69116.9|69096.9|69122.4|69102.4|69111.5|69091.5|402
1692929400000|2023-08-25 02:10:00|69116.6|69096.6|69120|69100|69126.2|69106.2|69115.4|69095.4|344
1692929700000|2023-08-25 02:15:00|69120.1|69100.1|69132.4|69112.4|69135.7|69115.7|69119.3|69099.3|351
1692930000000|2023-08-25 02:20:00|69132.6|69112.6|69107.8|69087.8|69136.3|69116.3|69106.4|69086.4|414
1692930300000|2023-08-25 02:25:00|69107.9|69087.9|69106.2|69086.2|69119.2|69099.2|69102.2|69082.2|374
1692930600000|2023-08-25 02:30:00|69106|69086|69106.6|69086.6|69109.5|69089.5|69100.4|69080.4|356
1692930900000|2023-08-25 02:35:00|69106.5|69086.5|69119.2|69099.2|69125.8|69105.8|69103.1|69083.1|347
1692931200000|2023-08-25 02:40:00|69119|69099|69114.9|69094.9|69119.6|69099.6|69112.4|69092.4|369
1692931500000|2023-08-25 02:45:00|69114.7|69094.7|69109.3|69089.3|69126.4|69106.4|69109.1|69089.1|345
1692931800000|2023-08-25 02:50:00|69109.1|69089.1|69115.8|69095.8|69118.1|69098.1|69107.7|69087.7|364
1692932100000|2023-08-25 02:55:00|69115.9|69095.9|69115.7|69095.7|69122.8|69102.8|69113.3|69093.3|325
1692932400000|2023-08-25 03:00:00|69115.8|69095.8|69106.8|69086.8|69120.4|69100.4|69106.1|69086.1|378
1692932700000|2023-08-25 03:05:00|69106.9|69086.9|69119.8|69099.8|69122.6|69102.6|69105.3|69085.3|362
1692933000000|2023-08-25 03:10:00|69120|69100|69121.7|69101.7|69122.5|69102.5|69115.5|69095.5|330
1692933300000|2023-08-25 03:15:00|69121.8|69101.8|69118.4|69098.4|69122.2|69102.2|69113.8|69093.8|315
1692933600000|2023-08-25 03:20:00|69118.5|69098.5|69125.2|69105.2|69126.3|69106.3|69114.1|69094.1|338
1692933900000|2023-08-25 03:25:00|69125.1|69105.1|69128.3|69108.3|69134.2|69114.2|69123.5|69103.5|320
1692934200000|2023-08-25 03:30:00|69128.1|69108.1|69123.1|69103.1|69129.4|69109.4|69122.5|69102.5|271
1692934500000|2023-08-25 03:35:00|69123.2|69103.2|69141.6|69121.6|69142.2|69122.2|69123.2|69103.2|379
1692934800000|2023-08-25 03:40:00|69141.5|69121.5|69137.5|69117.5|69141.7|69121.7|69136.1|69116.1|282
1692935100000|2023-08-25 03:45:00|69137.4|69117.4|69134.7|69114.7|69140.7|69120.7|69132.3|69112.3|275
1692935400000|2023-08-25 03:50:00|69134.6|69114.6|69145.1|69125.1|69147.1|69127.1|69134.1|69114.1|289
1692935700000|2023-08-25 03:55:00|69145.3|69125.3|69150.4|69130.4|69154.4|69134.4|69141.7|69122.5|332
1692936000000|2023-08-25 04:00:00|69150.5|69130.5|69146.7|69126.7|69151|69131|69138.2|69118.2|382
1692936300000|2023-08-25 04:05:00|69146.6|69126.6|69149|69129|69149.5|69130.8|69142.4|69122.4|340
1692936600000|2023-08-25 04:10:00|69148.9|69128.9|69155.1|69135.1|69158.5|69138.5|69146|69126|371
1692936900000|2023-08-25 04:15:00|69154.8|69134.8|69164.2|69144.2|69167.3|69147.3|69148.9|69128.9|369
1692937200000|2023-08-25 04:20:00|69164.1|69144.1|69166.6|69146.6|69167.9|69147.9|69161.4|69141.4|302
1692937500000|2023-08-25 04:25:00|69167|69147|69161.8|69141.8|69167.7|69147.7|69161|69141|283
1692937800000|2023-08-25 04:30:00|69161.7|69141.7|69160|69140|69166.1|69146.1|69158.9|69138.9|322
1692938100000|2023-08-25 04:35:00|69159.8|69139.8|69164.5|69144.5|69165.2|69145.2|69157.6|69137.6|321
1692938400000|2023-08-25 04:40:00|69164.6|69144.6|69167.8|69147.8|69175.7|69155.7|69160.8|69140.8|342
1692938700000|2023-08-25 04:45:00|69167.7|69147.7|69150.5|69130.5|69169.9|69149.9|69149|69129|330
1692939000000|2023-08-25 04:50:00|69150.4|69130.4|69155.6|69135.6|69157.4|69137.4|69147.5|69127.5|316
1692939300000|2023-08-25 04:55:00|69155.7|69135.7|69138.7|69118.7|69155.9|69135.9|69133.8|69113.8|372
1692939600000|2023-08-25 05:00:00|69139.7|69119.7|69145.8|69130.8|69152.1|69135.6|69137.4|69117.9|416
1692939900000|2023-08-25 05:05:00|69145.9|69130.9|69162.2|69142.2|69162.4|69142.4|69144.9|69127.5|390
1692940200000|2023-08-25 05:10:00|69162.1|69142.1|69146|69126|69165.5|69147.8|69145.9|69125.9|343
1692940500000|2023-08-25 05:15:00|69145.9|69125.9|69143.5|69123.5|69149.3|69131.3|69138.2|69118.2|384
1692940800000|2023-08-25 05:20:00|69144.7|69124.7|69128.8|69108.8|69146.1|69127.4|69128.5|69108.5|391
1692941100000|2023-08-25 05:25:00|69128.9|69108.9|69137.9|69117.9|69137.9|69117.9|69123.5|69107.8|359
1692941400000|2023-08-25 05:30:00|69138|69118|69131|69111|69140.2|69120.2|69127.4|69107.9|315
1692941700000|2023-08-25 05:35:00|69131.1|69111.1|69137.6|69122.6|69138.2|69123.2|69123.8|69103.8|339
1692942000000|2023-08-25 05:40:00|69137.5|69122.5|69125|69105|69137.7|69122.7|69122.7|69104.9|325
1692942300000|2023-08-25 05:45:00|69125.1|69105.1|69123|69103|69132.4|69112.4|69120.7|69100.7|392
1692942600000|2023-08-25 05:50:00|69122.5|69102.5|69099.4|69079.4|69122.5|69102.5|69094.9|69074.9|661
1692942900000|2023-08-25 05:55:00|69099.5|69079.5|69088.4|69068.4|69105.3|69085.3|69078.2|69058.2|604
1692943200000|2023-08-25 06:00:00|69090|69070|69097|69082|69105.5|69085.5|69086.8|69070|676
1692943500000|2023-08-25 06:05:00|69096.9|69081.9|69118.5|69098.5|69125.5|69110.5|69096.9|69081.9|607
1692943800000|2023-08-25 06:10:00|69119.6|69099.6|69098.4|69083.4|69123.5|69108.5|69096.4|69081.4|621
1692944100000|2023-08-25 06:15:00|69098.7|69083.7|69086.1|69071.1|69103.4|69088.4|69085.1|69070.1|556
1692944400000|2023-08-25 06:20:00|69086.3|69071.3|69109.7|69094.7|69110.4|69094.7|69086.3|69071.3|605
1692944700000|2023-08-25 06:25:00|69109.9|69094.9|69084.1|69069.1|69110.3|69095.3|69080.3|69063.7|586
1692945000000|2023-08-25 06:30:00|69084.2|69069.2|69097.2|69082.2|69101.7|69086.7|69081.2|69066.2|545
1692945300000|2023-08-25 06:35:00|69097|69082|69110.4|69095.4|69113|69095.4|69095.3|69078|559
1692945600000|2023-08-25 06:40:00|69111.4|69096.4|69119.3|69104.3|69124|69109|69097.7|69082.7|528
1692945900000|2023-08-25 06:45:00|69118.5|69103.5|69125.5|69110.5|69127.2|69112.2|69108.5|69093.5|483
1692946200000|2023-08-25 06:50:00|69125.7|69110.7|69130.2|69115.2|69144.7|69129.7|69119.5|69104.5|479
1692946500000|2023-08-25 06:55:00|69130|69115|69144.2|69129.2|69151.3|69136.3|69111.8|69096.8|572
1692946800000|2023-08-25 07:00:00|69144.1|69129.1|69129.4|69114.4|69145.5|69130.5|69117.6|69102.6|667
1692947100000|2023-08-25 07:05:00|69129.8|69114.8|69089.8|69074.8|69131|69116|69089|69074|636
1692947400000|2023-08-25 07:10:00|69091|69076|69087.2|69072.2|69101.2|69086.2|69082.9|69067.9|625
1692947700000|2023-08-25 07:15:00|69087.8|69072.8|69091.7|69076.7|69095.7|69080.7|69072.9|69057.9|514
1692948000000|2023-08-25 07:20:00|69091.4|69076.4|69119.6|69104.6|69121.7|69106.7|69091|69076|646
1692948300000|2023-08-25 07:25:00|69119.8|69104.8|69116.8|69101.8|69131|69116|69107|69092|566
1692948600000|2023-08-25 07:30:00|69116.6|69101.6|69095.5|69080.5|69126.1|69111.1|69084|69066.6|529
1692948900000|2023-08-25 07:35:00|69094.5|69079.5|69142.5|69127.5|69142.5|69127.5|69090.5|69073.9|645
1692949200000|2023-08-25 07:40:00|69143.1|69128.1|69123|69108|69143.1|69128.1|69122.1|69107.1|528
1692949500000|2023-08-25 07:45:00|69123.1|69108.1|69168.3|69153.3|69168.3|69153.3|69119.5|69104.5|566
1692949800000|2023-08-25 07:50:00|69168.4|69153.4|69191.4|69176.4|69194.6|69179.6|69167.3|69152.3|522
1692950100000|2023-08-25 07:55:00|69190.9|69175.9|69207.4|69187.4|69225.7|69210.7|69186.1|69171.1|627
1692950400000|2023-08-25 08:00:00|69208.5|69188.5|69212.8|69197.8|69239.2|69224.2|69192.4|69175.1|784
1692950700000|2023-08-25 08:05:00|69212.6|69197.6|69182.6|69167.6|69218.5|69203.5|69182.2|69167.2|645
1692951000000|2023-08-25 08:10:00|69183.8|69168.8|69163.3|69148.3|69185.7|69170.7|69162.2|69147.2|612
1692951300000|2023-08-25 08:15:00|69163.7|69148.7|69151|69136|69164|69149|69143.2|69128.2|572
1692951600000|2023-08-25 08:20:00|69151.1|69136.1|69132.6|69117.6|69162.3|69147.3|69125.1|69110.1|632
1692951900000|2023-08-25 08:25:00|69132.7|69117.7|69161.8|69146.8|69165|69150|69132.6|69117.6|614
1692952200000|2023-08-25 08:30:00|69161.2|69146.2|69139.2|69124.2|69161.9|69146.9|69133.7|69118.7|496
1692952500000|2023-08-25 08:35:00|69137.7|69122.7|69145.7|69130.7|69151.6|69136.6|69131.4|69116.4|493
1692952800000|2023-08-25 08:40:00|69145.6|69130.6|69116|69101|69145.8|69130.8|69115.1|69100.1|402
1692953100000|2023-08-25 08:45:00|69116.1|69101.1|69107.5|69092.5|69118.5|69103.5|69102.7|69087.7|530
1692953400000|2023-08-25 08:50:00|69107.8|69092.8|69106.1|69091.1|69119.9|69104.9|69104.3|69089.3|473
1692953700000|2023-08-25 08:55:00|69106.2|69091.2|69109.4|69094.4|69113.5|69098.5|69097.3|69082.3|547
1692954000000|2023-08-25 09:00:00|69109.2|69094.2|69105.9|69090.9|69118.4|69103.4|69099.7|69084.7|616
1692954300000|2023-08-25 09:05:00|69106|69091|69106.1|69091.1|69119.2|69104.2|69101.2|69086.2|516
1692954600000|2023-08-25 09:10:00|69106|69091|69080.9|69065.9|69106.2|69091.2|69079.8|69064.8|495
1692954900000|2023-08-25 09:15:00|69081|69066|69089.7|69074.7|69096.9|69081.9|69079.6|69064.6|514
1692955200000|2023-08-25 09:20:00|69089.4|69074.4|69086.1|69071.1|69093.6|69078.6|69081.2|69066.2|476
1692955500000|2023-08-25 09:25:00|69086.3|69071.3|69080.8|69065.8|69090.9|69075.9|69079.2|69064.2|509
1692955800000|2023-08-25 09:30:00|69081|69066|69074.8|69059.8|69084.5|69069.5|69070.3|69055.3|518
1692956100000|2023-08-25 09:35:00|69075|69060|69093.1|69078.1|69096.3|69081.3|69070.8|69055.8|424
1692956400000|2023-08-25 09:40:00|69093.3|69078.3|69095.6|69080.6|69103.1|69088.1|69082.8|69067.8|451
1692956700000|2023-08-25 09:45:00|69095.7|69080.7|69071.4|69056.4|69096|69081|69070.9|69055.9|501
1692957000000|2023-08-25 09:50:00|69071.2|69056.2|69067.4|69047.4|69072|69056.4|69056.1|69041.1|513
1692957300000|2023-08-25 09:55:00|69066.6|69051.6|69085.9|69070.9|69095.6|69080.6|69060.5|69044|538
1692957600000|2023-08-25 10:00:00|69085.8|69070.8|69080.8|69065.8|69088.3|69073.3|69065.5|69049.6|498
1692957900000|2023-08-25 10:05:00|69080.9|69065.9|69069.2|69049.2|69087.2|69072.2|69059.7|69042.8|617
1692958200000|2023-08-25 10:10:00|69069.3|69049.3|69039.7|69024.7|69070.3|69053.4|69037.8|69020.1|446
1692958500000|2023-08-25 10:15:00|69040.7|69025.7|69049.3|69034.3|69055|69040|69036|69021|568
1692958800000|2023-08-25 10:20:00|69048.9|69033.9|69043.6|69028.6|69052.2|69037.2|69040.8|69025.8|462
1692959100000|2023-08-25 10:25:00|69043.4|69028.4|69042.8|69027.8|69047.1|69032.1|69034|69019|628
1692959400000|2023-08-25 10:30:00|69044.4|69029.4|69032.8|69017.8|69054.4|69039.4|69027.9|69009.1|528
1692959700000|2023-08-25 10:35:00|69032.9|69017.9|69032.1|69017.1|69042.6|69027.6|69024.3|69009.3|657
1692960000000|2023-08-25 10:40:00|69032.2|69017.2|69037.6|69022.6|69047.8|69032.8|69030.3|69015.3|476
1692960300000|2023-08-25 10:45:00|69037.5|69022.5|69030|69015|69038.3|69023.3|69023.7|69008.7|474
1692960600000|2023-08-25 10:50:00|69030.2|69015.2|69027.8|69012.8|69034.4|69019.4|69024.3|69009.3|511
1692960900000|2023-08-25 10:55:00|69028.1|69013.1|69004.7|68989.7|69028.1|69013.1|69001|68986|529
1692961200000|2023-08-25 11:00:00|69003.9|68988.9|68983.2|68968.2|69010.9|68995.9|68982.4|68967.4|543
1692961500000|2023-08-25 11:05:00|68983.3|68968.3|68950.9|68935.9|68983.5|68968.5|68950.1|68935.1|618
1692961800000|2023-08-25 11:10:00|68952.1|68937.1|68975.2|68960.2|68980.3|68965.3|68952.1|68937.1|637
1692962100000|2023-08-25 11:15:00|68975|68960|68985.4|68970.4|68988.8|68973.8|68974.4|68959.4|560
1692962400000|2023-08-25 11:20:00|68985.5|68970.5|68965.8|68950.8|68985.7|68970.7|68961.5|68946.5|474
1692962700000|2023-08-25 11:25:00|68965.6|68950.6|68991.2|68976.2|68993|68978|68961.1|68946.1|503
1692963000000|2023-08-25 11:30:00|68991.3|68976.3|68998.2|68983.2|69003.4|68988.4|68978.4|68963.4|476
1692963300000|2023-08-25 11:35:00|68998.7|68983.7|69002.4|68987.4|69005.5|68990.5|68995.3|68980.3|398
1692963600000|2023-08-25 11:40:00|69002.1|68987.1|69008.8|68993.8|69009.9|68994.9|68993.1|68978.1|405
1692963900000|2023-08-25 11:45:00|69009|68994|68993|68978|69009.3|68994.3|68992.9|68977.9|405
1692964200000|2023-08-25 11:50:00|68993.1|68978.1|69021|69006|69022.9|69007.9|68991.3|68976.3|485
1692964500000|2023-08-25 11:55:00|69022.2|69007.2|69003.5|68988.5|69027.9|69011.1|68997.3|68982.3|628
1692964800000|2023-08-25 12:00:00|69004.1|68989.1|68991.6|68976.6|69019.5|69004.5|68982.4|68967.4|584
1692965100000|2023-08-25 12:05:00|68991.7|68976.7|68971.7|68956.7|68999.9|68984.9|68969.5|68954.5|547
1692965400000|2023-08-25 12:10:00|68971.2|68956.2|68957.8|68942.8|68984.9|68969.9|68956.6|68941.6|586
1692965700000|2023-08-25 12:15:00|68959.9|68944.9|68967.8|68952.8|68969.8|68954.8|68957.6|68942.6|558
1692966000000|2023-08-25 12:20:00|68968.1|68953.1|68958.6|68943.6|68986.4|68971.4|68957.4|68942.4|585
1692966300000|2023-08-25 12:25:00|68958.7|68943.7|68964.2|68949.2|68968.8|68953.8|68951.5|68936.5|604
1692966600000|2023-08-25 12:30:00|68964|68949|68941.6|68926.6|68971|68956|68936.6|68921.6|672
1692966900000|2023-08-25 12:35:00|68943.4|68928.4|68940.9|68925.9|68953.1|68938.1|68933.4|68918.4|547
1692967200000|2023-08-25 12:40:00|68941|68926|68930.7|68915.7|68947.8|68932.8|68927|68912|579
1692967500000|2023-08-25 12:45:00|68930.8|68915.8|68929.5|68914.5|68934.5|68919.5|68911|68896|520
1692967800000|2023-08-25 12:50:00|68929.4|68914.4|68940|68925|68950.8|68935.8|68924.4|68909.4|595
1692968100000|2023-08-25 12:55:00|68940.2|68925.2|68939.8|68924.8|68954.2|68939.2|68931.9|68916.9|680
1692968400000|2023-08-25 13:00:00|68939.9|68924.9|68947.3|68932.3|68947.3|68932.3|68926.3|68911.3|613
1692968700000|2023-08-25 13:05:00|68947.1|68932.1|68960.6|68945.6|68970.5|68955.5|68947.1|68932.1|572
1692969000000|2023-08-25 13:10:00|68958.6|68943.6|68972.6|68957.6|68973.8|68958.8|68951.3|68933.5|537
1692969300000|2023-08-25 13:15:00|68972.5|68957.5|68969.6|68954.6|68987.4|68972.4|68968|68953|541
1692969600000|2023-08-25 13:20:00|68969.4|68954.4|69001.4|68986.4|69005.8|68990.8|68968|68953|672
1692969900000|2023-08-25 13:25:00|68999.9|68984.9|68992.5|68977.5|69005.4|68990.4|68985.5|68970.5|622
1692970200000|2023-08-25 13:30:00|68992.6|68977.6|68978.3|68963.3|68996.1|68981.1|68960.1|68945.1|685
1692970500000|2023-08-25 13:35:00|68978.6|68963.6|68995.5|68980.5|69000.2|68985.2|68969.4|68954.4|734
1692970800000|2023-08-25 13:40:00|68995.2|68980.2|69019.6|69004.6|69026.4|69011.4|68995.2|68980.2|745
1692971100000|2023-08-25 13:45:00|69021.3|69006.3|69000.4|68985.4|69021.9|69006.9|68986.8|68971.8|729
1692971400000|2023-08-25 13:50:00|69000.3|68985.3|68992.3|68977.3|69012.5|68997.5|68979.9|68964.9|680
1692971700000|2023-08-25 13:55:00|68992.1|68977.1|68972.3|68951.9|68996.2|68981.2|68967.2|68951.2|720
1692972000000|2023-08-25 14:00:00|68972.4|68952.3|68819.3|68799.3|69058.4|69038.4|68774.9|68754.9|1020
1692972300000|2023-08-25 14:05:00|68819.2|68799.2|68963.1|68943.1|68982.7|68962.7|68819.2|68799.2|1095
1692972600000|2023-08-25 14:10:00|68957.7|68937.7|68822.3|68802.3|68962.5|68942.5|68817.1|68797.1|1102
1692972900000|2023-08-25 14:15:00|68821.3|68801.3|68936.4|68921.4|68946|68931|68757.8|68737.8|1087
1692973200000|2023-08-25 14:20:00|68936.9|68921.9|69032.6|69012.6|69043|69023|68929.6|68913.8|1068
1692973500000|2023-08-25 14:25:00|69034.3|69014.3|69083.3|69068.3|69084.9|69068.3|69013.4|68993.4|1035
1692973800000|2023-08-25 14:30:00|69083.2|69068.2|69132.7|69117.7|69140.9|69125.9|69083.2|69068.2|1045
1692974100000|2023-08-25 14:35:00|69130.7|69115.7|69121|69101|69138.3|69123.3|69076.3|69056.3|1019
1692974400000|2023-08-25 14:40:00|69118.9|69098.9|69165.2|69150.2|69166.1|69151.1|69088.8|69068.8|998
1692974700000|2023-08-25 14:45:00|69165.9|69150.9|69176|69161|69192.1|69177.1|69159.8|69144.8|944
1692975000000|2023-08-25 14:50:00|69173.9|69158.9|69214.9|69194.9|69216.2|69196.2|69130.6|69110.6|967
1692975300000|2023-08-25 14:55:00|69215.3|69195.3|69205.4|69190.4|69244.8|69227.3|69201.5|69186.5|909
1692975600000|2023-08-25 15:00:00|69204.3|69189.3|69208.3|69193.3|69227.3|69212.3|69177.3|69162.3|893
1692975900000|2023-08-25 15:05:00|69208.8|69193.8|69162.9|69147.9|69209.9|69194.9|69138.1|69123.1|900
1692976200000|2023-08-25 15:10:00|69162.3|69147.3|69165.1|69150.1|69173.1|69156.4|69121.9|69106.9|881
1692976500000|2023-08-25 15:15:00|69167.4|69152.4|69196.6|69181.6|69206.3|69191.3|69155.8|69140|804
1692976800000|2023-08-25 15:20:00|69196.5|69181.5|69208.7|69193.7|69229.4|69214.4|69192.7|69176.5|752
1692977100000|2023-08-25 15:25:00|69202.3|69187.3|69119.5|69104.5|69202.4|69187.3|69106.1|69091.1|910
1692977400000|2023-08-25 15:30:00|69119.8|69104.8|69112.4|69097.4|69136.1|69121.1|69110|69095|827
1692977700000|2023-08-25 15:35:00|69112.6|69097.6|69099.4|69084.4|69125.3|69108.1|69088.3|69073.3|803
1692978000000|2023-08-25 15:40:00|69099.5|69084.5|69092.4|69077.4|69108.4|69093.4|69087.7|69072.7|755
1692978300000|2023-08-25 15:45:00|69092.3|69077.3|69097.4|69082.4|69114.7|69094.9|69085.9|69068|738
1692978600000|2023-08-25 15:50:00|69097.3|69082.3|69102.6|69087.6|69118.9|69103.9|69092.5|69077.5|726
1692978900000|2023-08-25 15:55:00|69102.5|69087.5|69115.7|69100.7|69130.9|69115.9|69098.9|69083.9|779
1692979200000|2023-08-25 16:00:00|69115.6|69100.6|69085.3|69070.3|69121|69105.1|69085.3|69070.3|717
1692979500000|2023-08-25 16:05:00|69084.3|69069.3|69077.6|69062.6|69096.3|69081.3|69071.5|69056.5|701
1692979800000|2023-08-25 16:10:00|69077.5|69062.5|69062.4|69047.4|69086.6|69071.6|69056.8|69041.8|718
1692980100000|2023-08-25 16:15:00|69062.3|69047.3|69076.2|69061.2|69085.9|69070.9|69056.7|69041.7|655
1692980400000|2023-08-25 16:20:00|69076.1|69061.1|69064.6|69049.6|69081.9|69066.9|69047.7|69032.7|634
1692980700000|2023-08-25 16:25:00|69064.7|69049.7|69048.5|69033.5|69071|69056|69040.7|69025.7|581
1692981000000|2023-08-25 16:30:00|69050.2|69035.2|69051|69036|69055.4|69040.4|69041.9|69026.9|552
1692981300000|2023-08-25 16:35:00|69051.1|69036.1|69031.6|69016.6|69052|69037|69026.6|69011.6|579
1692981600000|2023-08-25 16:40:00|69031.5|69016.5|69055|69040|69065.9|69050.9|69031.5|69016.5|622
1692981900000|2023-08-25 16:45:00|69055.1|69040.1|69054.3|69039.3|69071.6|69056.6|69053.6|69038.6|672
1692982200000|2023-08-25 16:50:00|69054.2|69039.2|69067.1|69052.1|69075.2|69060.2|69050.4|69035.4|620
1692982500000|2023-08-25 16:55:00|69067.2|69052.2|69051.3|69036.3|69072.6|69057.6|69044.7|69029.7|616
1692982800000|2023-08-25 17:00:00|69050.5|69035.5|69019|69004|69051.6|69036.6|69009.8|68994.8|605
1692983100000|2023-08-25 17:05:00|69018.9|69003.9|69016.8|69001.8|69032.1|69017.1|69010.6|68995.6|580
1692983400000|2023-08-25 17:10:00|69016.7|69001.7|69018.1|69003.1|69036.2|69021.2|69016|69001|575
1692983700000|2023-08-25 17:15:00|69017.9|69002.9|69031.1|69016.1|69047.3|69032.3|69010.3|68995.3|602
1692984000000|2023-08-25 17:20:00|69031.6|69016.6|69053.8|69033.8|69054|69039|69031.6|69016.6|612
1692984300000|2023-08-25 17:25:00|69051.1|69036.1|69031.6|69016.6|69054.8|69039.4|69030.9|69015.9|558
1692984600000|2023-08-25 17:30:00|69031.4|69016.4|69063.3|69048.3|69074.2|69059.2|69030.4|69015.4|585
1692984900000|2023-08-25 17:35:00|69063.1|69048.1|69073.7|69058.7|69073.7|69058.7|69057.7|69037.7|523
1692985200000|2023-08-25 17:40:00|69073.6|69058.6|69067.3|69052.3|69077.4|69060|69064.3|69049.3|474
1692985500000|2023-08-25 17:45:00|69067.4|69052.4|69064.6|69049.6|69086.1|69071.1|69064.6|69049.6|550
1692985800000|2023-08-25 17:50:00|69064.4|69049.4|69049|69034|69065.1|69050.1|69046.4|69031.4|479
1692986100000|2023-08-25 17:55:00|69048.8|69033.8|69035.1|69020.1|69052|69037|69032.4|69017.4|540
1692986400000|2023-08-25 18:00:00|69034.9|69019.9|69021.3|69006.3|69035.7|69020.7|69016.4|69001.4|565
1692986700000|2023-08-25 18:05:00|69021|69006|69008.3|68993.3|69021.7|69006.7|69004.1|68989.1|584
1692987000000|2023-08-25 18:10:00|69008.2|68993.2|68998.1|68983.1|69017.4|69002.4|68997.5|68982.5|476
1692987300000|2023-08-25 18:15:00|68998.2|68983.2|68981.5|68966.5|69007.2|68992.2|68974.5|68959.5|589
1692987600000|2023-08-25 18:20:00|68981.4|68966.4|68967.9|68952.9|68981.4|68966.4|68961|68946|607
1692987900000|2023-08-25 18:25:00|68968.1|68953.1|68959.6|68944.6|68969.9|68954.9|68957.9|68942.9|559
1692988200000|2023-08-25 18:30:00|68959.5|68944.5|68954.9|68939.9|68972.8|68957.8|68954.8|68939.8|621
1692988500000|2023-08-25 18:35:00|68955.1|68940.1|68963.1|68948.1|68964.7|68949.7|68945.4|68930.4|601
1692988800000|2023-08-25 18:40:00|68962.3|68947.3|68980.2|68965.2|68983.2|68968.2|68957.2|68942.2|575
1692989100000|2023-08-25 18:45:00|68980.3|68965.3|68983.8|68963.8|68991.2|68972.2|68978.7|68958.8|566
1692989400000|2023-08-25 18:50:00|68984|68964|68975.3|68960.3|68990|68971.9|68971.2|68953.8|527
1692989700000|2023-08-25 18:55:00|68975.2|68960.2|68979.7|68959.7|68980.9|68965.5|68964.8|68946.9|572
1692990000000|2023-08-25 19:00:00|68979.9|68959.9|68977.3|68957.3|68986|68966|68970.4|68951.5|643
1692990300000|2023-08-25 19:05:00|68977.4|68957.4|68969.4|68954.4|68982.3|68967.3|68966.3|68951.3|495
1692990600000|2023-08-25 19:10:00|68970.7|68955.7|68970.2|68955.2|68976.6|68960.6|68965.8|68950.7|565
1692990900000|2023-08-25 19:15:00|68970|68955|68969.6|68954.6|68975.9|68960.9|68959.6|68944.6|448
1692991200000|2023-08-25 19:20:00|68969.5|68954.5|68971.1|68956.1|68975|68960|68954.5|68939.5|462
1692991500000|2023-08-25 19:25:00|68971|68956|68967.7|68947.7|68971.3|68956.3|68956.8|68940.1|435
1692991800000|2023-08-25 19:30:00|68967.8|68947.8|68967.2|68952.2|68970.4|68954|68959.9|68939.9|409
1692992100000|2023-08-25 19:35:00|68967.1|68952.1|68968.9|68953.9|68976|68961|68964.5|68949.5|399
1692992400000|2023-08-25 19:40:00|68968.8|68953.8|68980.1|68960.1|68987.9|68967.9|68967.5|68951.4|534
1692992700000|2023-08-25 19:45:00|68980.3|68960.3|69006.2|68991.2|69006.2|68991.2|68979.5|68960.3|515
1692993000000|2023-08-25 19:50:00|69005.8|68990.8|69016|69001|69032.2|69017.2|69005.8|68990.8|549
1692993300000|2023-08-25 19:55:00|69015.9|69000.9|69013.8|68993.8|69025.7|69008|69003.6|68988.6|510
1692993600000|2023-08-25 20:00:00|69013.3|68993.3|69025.7|69005.7|69037.2|69017.2|69011.2|68991.2|462
1692993900000|2023-08-25 20:05:00|69027.3|69007.3|69048.8|69028.8|69053|69033|69027.2|69007.2|372
1692994200000|2023-08-25 20:10:00|69048.9|69028.9|69050.7|69030.7|69062.7|69042.7|69048.9|69028.9|413
1692994500000|2023-08-25 20:15:00|69050.8|69030.8|69051.4|69031.4|69051.5|69031.5|69045.1|69025.1|295
1692994800000|2023-08-25 20:20:00|69051.3|69031.3|69060.7|69040.7|69061|69041|69050.7|69030.7|336
1692995100000|2023-08-25 20:25:00|69060.6|69040.6|69076.3|69056.3|69077.2|69057.2|69058.7|69038.7|344
1692995400000|2023-08-25 20:30:00|69075.6|69055.6|69066.1|69046.1|69076.7|69056.7|69064.2|69044.2|366
1692995700000|2023-08-25 20:35:00|69066.5|69046.5|69076.9|69056.9|69076.9|69056.9|69064|69044|363
1692996000000|2023-08-25 20:40:00|69077.7|69057.7|69075.9|69055.9|69085.4|69065.4|69071.1|69051.1|488
1692996300000|2023-08-25 20:45:00|69076.6|69056.6|69061.6|69041.6|69078.7|69057.3|69048.2|68990.9|871
1692996600000|2023-08-25 20:50:00|69056.9|69036.9|69057|69037|69060.7|69040.7|69054|69034|353
1692996900000|2023-08-25 20:55:00|69057.1|69037.1|69071.5|69007.6|69089.2|69037.3|69051.5|69004.2|383
1693166400000|2023-08-27 20:00:00|69043.7|69013.7|69049|69019|69049.1|69019.1|69043.7|69013.7|12
1693166700000|2023-08-27 20:05:00|69048.9|69018.9|69048.8|69018.8|69048.9|69018.9|69046.1|69016.1|11
1693167000000|2023-08-27 20:10:00|69047.1|69017.1|69047.1|69017.1|69049.2|69019.2|69047.1|69017.1|10
1693167300000|2023-08-27 20:15:00|69047.2|69017.2|69047.2|69017.2|69047.2|69017.2|69046.5|69016.5|3
1693167600000|2023-08-27 20:20:00|69047.3|69017.3|69051.7|69021.7|69052|69022|69047.3|69017.3|7
1693167900000|2023-08-27 20:25:00|69051.2|69021.2|69050.6|69020.6|69051.9|69021.9|69050.6|69020.6|6
1693168200000|2023-08-27 20:30:00|69050.8|69020.8|69051.7|69021.7|69051.8|69021.8|69050.8|69020.8|5
1693168800000|2023-08-27 20:40:00|69051.4|69021.4|69129.3|69015.3|69129.3|69022.4|69051.4|69015.3|3
1693169400000|2023-08-27 20:50:00|69051|69021|69051|69021|69051|69021|69051|69021|1
1693169700000|2023-08-27 20:55:00|69055|69025|69052|69022|69062.7|69032.7|69050.5|69020.5|16
1693170000000|2023-08-27 21:00:00|69053.8|69023.8|69051.8|69031.8|69055.5|69031.8|69045.9|69020.1|56
1693170300000|2023-08-27 21:05:00|69051.5|69031.5|69072.1|69021.7|69073|69045.3|69051|69009.9|68
1693170600000|2023-08-27 21:10:00|69070.1|69010.6|69060.6|69003.6|69073.2|69034.4|69060.6|69003.6|57
1693170900000|2023-08-27 21:15:00|69062|69031.1|69061.4|69003.5|69070.5|69034.3|69060.2|68996.6|64
1693171200000|2023-08-27 21:20:00|69060.5|69005.8|69067.6|68993.9|69067.6|69009.9|69056.6|68991.6|30
1693171500000|2023-08-27 21:25:00|69068.1|68993.6|69067|68995.1|69069.9|69009.4|69056.9|68989.2|26
1693171800000|2023-08-27 21:30:00|69063.9|68995.2|69071.7|68999.9|69071.9|69006.9|69053.8|68994.9|492
1693172100000|2023-08-27 21:35:00|69071.3|68999.5|69058.2|69010.7|69073|69010.7|69055.4|68997.5|322
1693172400000|2023-08-27 21:40:00|69055.4|69007.9|69056.9|69004.5|69069.8|69008.9|69052.1|69000.1|146
1693172700000|2023-08-27 21:45:00|69057.5|69005.3|69058.2|69003.8|69065.7|69009.9|69053.5|68999.4|93
1693173000000|2023-08-27 21:50:00|69055.9|69008.3|69055.9|69007.7|69069.3|69008.3|69053|68996.2|63
1693173300000|2023-08-27 21:55:00|69060.2|68999.5|69069.2|68994.9|69069.4|69010.5|69055.8|68994.6|110
1693173600000|2023-08-27 22:00:00|69069.3|68995|69028.7|68991.7|69069.3|69012.6|69024.9|68985.5|264
1693173900000|2023-08-27 22:05:00|69028.5|68991.6|69024.5|68988|69038|69003|69020.8|68986.5|277
1693174200000|2023-08-27 22:10:00|69024.6|68992.1|69033.2|69001.7|69036.5|69005.6|69019.9|68986.9|292
1693174500000|2023-08-27 22:15:00|69033.1|69001.2|69044.3|69024.3|69057.3|69028.7|69030|68998.9|401
1693174800000|2023-08-27 22:20:00|69044.4|69024.4|69039.9|69015.6|69050.5|69028.5|69037.8|69014.5|288
1693175100000|2023-08-27 22:25:00|69039.8|69015.7|69051.5|69026.6|69053.7|69030.3|69037.4|69014|365
1693175400000|2023-08-27 22:30:00|69051.6|69026.7|69045.9|69020.8|69052|69028.4|69038.5|69014.8|356
1693175700000|2023-08-27 22:35:00|69045.8|69020.7|69047.7|69024|69052.1|69030.5|69042.8|69020|268
1693176000000|2023-08-27 22:40:00|69047.6|69024.1|69050.6|69028.5|69055.3|69034.8|69042.6|69022.6|320
1693176300000|2023-08-27 22:45:00|69051.4|69031.1|69046.4|69026.3|69053.6|69031.1|69044.7|69022.9|299
1693176600000|2023-08-27 22:50:00|69046.1|69026.2|69057.3|69037.3|69059.6|69039.6|69045.6|69025.3|218
1693176900000|2023-08-27 22:55:00|69057.4|69037.4|69062.5|69042.5|69063|69043|69054.6|69034.6|247
1693177200000|2023-08-27 23:00:00|69060.4|69040.4|69058.9|69038.9|69060.4|69040.4|69052.2|69032.2|279
1693177500000|2023-08-27 23:05:00|69058.8|69038.8|69067.8|69047.8|69070.9|69050.9|69057.3|69037.3|222
1693177800000|2023-08-27 23:10:00|69067.9|69047.9|69034|69014|69067.9|69047.9|69033.1|69013.1|323
1693178100000|2023-08-27 23:15:00|69033.8|69013.8|69028.5|69008.5|69039.3|69019.3|69025.6|69005.6|346
1693178400000|2023-08-27 23:20:00|69028.6|69008.6|69035.5|69015.5|69037.4|69017.4|69021.4|69001.4|370
1693178700000|2023-08-27 23:25:00|69035.6|69015.6|69034.7|69014.7|69039.9|69019.9|69031.6|69011.6|174
1693179000000|2023-08-27 23:30:00|69034.8|69014.8|69050.9|69030.9|69054.9|69034.9|69034.8|69014.8|298
1693179300000|2023-08-27 23:35:00|69051|69031|69045.6|69025.6|69051.7|69031.7|69044.5|69024.5|247
1693179600000|2023-08-27 23:40:00|69045.5|69025.5|69051.2|69031.2|69051.3|69031.3|69041.5|69021.5|245
1693179900000|2023-08-27 23:45:00|69055.2|69035.2|69056.3|69036.3|69058.8|69038.8|69047.1|69027.1|299
1693180200000|2023-08-27 23:50:00|69056.5|69036.5|69048.3|69028.3|69061.1|69041.1|69045.3|69025.3|337
1693180500000|2023-08-27 23:55:00|69048.9|69028.9|69046.9|69026.9|69051.2|69031.2|69042.2|69022.8|415
1693180800000|2023-08-28 00:00:00|69046.6|69026.6|69023.4|69003.4|69052|69032.2|69010.4|68990.6|512
1693181100000|2023-08-28 00:05:00|69023.3|69003.3|69022.4|69002.4|69026|69006.2|69006.7|68987.9|407
1693181400000|2023-08-28 00:10:00|69022.3|69002.3|69027.5|69007.5|69030.8|69015.4|69020.6|69000.6|364
1693181700000|2023-08-28 00:15:00|69027.7|69007.7|69018.4|68998.4|69029.1|69009.1|69018|68998|397
1693182000000|2023-08-28 00:20:00|69018.8|68998.8|69024.7|69004.7|69026.5|69006.8|69017.4|68997.4|338
1693182300000|2023-08-28 00:25:00|69024.3|69004.3|69017.7|68997.7|69030.7|69010.7|69012.2|68992.2|332
1693182600000|2023-08-28 00:30:00|69017.4|68997.4|69011.5|68991.5|69018.1|68998.5|68994.9|68978.1|431
1693182900000|2023-08-28 00:35:00|69011.4|68991.4|69023.6|69003.6|69024.3|69004.3|69010.8|68990.8|365
1693183200000|2023-08-28 00:40:00|69023.8|69003.8|69019|68999|69024.6|69004.6|69015.5|68997.6|320
1693183500000|2023-08-28 00:45:00|69018.9|68998.9|69005.2|68985.2|69019.4|69001.7|68999.9|68979.9|341
1693183800000|2023-08-28 00:50:00|69005.4|68985.4|69007.3|68987.3|69009.4|68989.4|68991.7|68974.5|339
1693184100000|2023-08-28 00:55:00|69009.1|68989.1|69003.8|68983.8|69009.1|68989.1|68996.6|68976.6|408
1693184400000|2023-08-28 01:00:00|69003.5|68983.5|68975.1|68955.1|69004.4|68984.4|68963.4|68943.4|548
1693184700000|2023-08-28 01:05:00|68975.2|68955.2|68976|68956|68978.7|68958.7|68966.9|68946.9|448
1693185000000|2023-08-28 01:10:00|68975.9|68955.9|68983.3|68963.3|68983.6|68963.6|68966.9|68946.9|437
1693185300000|2023-08-28 01:15:00|68984.2|68964.2|68960.7|68940.7|68984.2|68964.2|68957.2|68937.2|568
1693185600000|2023-08-28 01:20:00|68959.1|68939.1|68962.3|68942.3|68968.9|68948.9|68952.3|68932.3|515
1693185900000|2023-08-28 01:25:00|68962.2|68942.2|68961.5|68941.5|68974.5|68954.5|68961.3|68941.3|389
1693186200000|2023-08-28 01:30:00|68961.4|68941.4|68985.5|68965.5|68991.2|68971.2|68957|68937|572
1693186500000|2023-08-28 01:35:00|68985.9|68965.9|68976.7|68956.7|68990.6|68970.6|68973.6|68953.6|564
1693186800000|2023-08-28 01:40:00|68977.4|68957.4|68976.2|68956.2|68985|68965|68970.9|68950.9|546
1693187100000|2023-08-28 01:45:00|68975.7|68955.7|68989.3|68969.3|68992|68972|68972.6|68952.6|482
1693187400000|2023-08-28 01:50:00|68989.8|68969.8|68988.2|68968.2|68998.2|68978.2|68987|68967|423
1693187700000|2023-08-28 01:55:00|68988.1|68968.1|68994.4|68974.4|68998.5|68978.5|68985.1|68965.1|453
1693188000000|2023-08-28 02:00:00|68994.5|68974.5|68985.7|68965.7|69001.7|68981.7|68984.1|68964.1|434
1693188300000|2023-08-28 02:05:00|68985.6|68965.6|68984.6|68964.6|68994.7|68974.7|68981.5|68961.5|400
1693188600000|2023-08-28 02:10:00|68984.5|68964.5|68969.8|68949.8|68987.2|68967.2|68969.8|68949.8|410
1693188900000|2023-08-28 02:15:00|68969.7|68949.7|68974.8|68954.8|68977.1|68957.1|68966.7|68946.7|358
1693189200000|2023-08-28 02:20:00|68974.9|68954.9|68968.6|68948.6|68977.8|68957.8|68968.6|68948.6|369
1693189500000|2023-08-28 02:25:00|68968.9|68948.9|68969.9|68949.9|68977.6|68957.6|68965.4|68945.4|394
1693189800000|2023-08-28 02:30:00|68970.2|68950.2|68958.3|68938.3|68971|68951|68957.5|68937.5|349
1693190100000|2023-08-28 02:35:00|68957.9|68937.9|68955.2|68935.2|68958.7|68938.7|68953.1|68933.1|360
1693190400000|2023-08-28 02:40:00|68955.3|68935.3|68955.8|68935.8|68963.5|68943.5|68951.9|68931.9|362
1693190700000|2023-08-28 02:45:00|68956.2|68936.2|68949.9|68929.9|68956.2|68936.2|68946.2|68926.2|330
1693191000000|2023-08-28 02:50:00|68949.6|68929.6|68953.3|68933.3|68958.4|68938.4|68946|68926|310
1693191300000|2023-08-28 02:55:00|68953.5|68933.5|68953.5|68933.5|68956.8|68936.8|68947|68927|333
1693191600000|2023-08-28 03:00:00|68953.6|68933.6|68951.2|68931.2|68958.2|68938.2|68947.5|68927.5|381
1693191900000|2023-08-28 03:05:00|68951.3|68931.3|68956|68936|68956.7|68936.7|68948.8|68928.8|306
1693192200000|2023-08-28 03:10:00|68955.9|68935.9|68957.7|68937.7|68960.3|68940.3|68953.5|68933.5|349
1693192500000|2023-08-28 03:15:00|68957.6|68937.6|68958.3|68938.3|68961.5|68941.5|68950.5|68930.5|258
1693192800000|2023-08-28 03:20:00|68958.6|68938.6|68954.2|68934.2|68960.9|68940.9|68952.4|68932.4|321
1693193100000|2023-08-28 03:25:00|68954.5|68934.5|68957.4|68937.4|68958.3|68938.3|68953.3|68933.3|371
1693193400000|2023-08-28 03:30:00|68957.6|68937.6|68960.8|68940.8|68963.7|68943.7|68956.6|68936.6|306
1693193700000|2023-08-28 03:35:00|68960.7|68940.7|68958.1|68938.1|68962.6|68942.6|68957.5|68937.5|307
1693194000000|2023-08-28 03:40:00|68957.9|68937.9|68951.9|68931.9|68957.9|68937.9|68948|68928|282
1693194300000|2023-08-28 03:45:00|68952|68932|68954.7|68934.7|68957.8|68937.8|68951.1|68931.1|267
1693194600000|2023-08-28 03:50:00|68954.9|68934.9|68948.8|68928.8|68957.2|68937.2|68947.6|68928.1|287
1693194900000|2023-08-28 03:55:00|68948.2|68928.2|68948.9|68928.9|68952.1|68932.1|68941.3|68923.8|300
1693195200000|2023-08-28 04:00:00|68949|68929|68948.7|68928.7|68952.2|68933.7|68938.1|68920.2|329
1693195500000|2023-08-28 04:05:00|68948.3|68928.3|68941|68921|68949.3|68929.3|68939.2|68919.2|327
1693195800000|2023-08-28 04:10:00|68941.1|68921.1|68941|68921|68943.2|68923.2|68939.9|68919.9|245
1693196100000|2023-08-28 04:15:00|68940.9|68920.9|68938.6|68918.6|68944.7|68924.7|68937.2|68917.2|318
1693196400000|2023-08-28 04:20:00|68938.8|68918.8|68947.7|68927.7|68949.9|68929.9|68938.7|68918.7|249
1693196700000|2023-08-28 04:25:00|68947.8|68927.8|68953.8|68933.8|68954.7|68934.7|68947.8|68927.8|251
1693197000000|2023-08-28 04:30:00|68954.1|68934.1|68954.9|68934.9|68958|68938|68951.1|68931.1|313
1693197300000|2023-08-28 04:35:00|68954.8|68934.8|68955.1|68935.1|68957.9|68937.9|68953.7|68933.7|268
1693197600000|2023-08-28 04:40:00|68955.2|68935.2|68966.2|68946.2|68967.3|68947.3|68954.5|68934.5|278
1693197900000|2023-08-28 04:45:00|68966.3|68946.3|68966|68946|68967.5|68947.5|68960.8|68940.8|230
1693198200000|2023-08-28 04:50:00|68966.1|68946.1|68968.8|68948.8|68970.7|68950.7|68964.3|68944.3|292
1693198500000|2023-08-28 04:55:00|68968.9|68948.9|68961.6|68941.6|68971.6|68951.6|68958.5|68938.5|372
1693198800000|2023-08-28 05:00:00|68962.2|68942.2|68972.9|68952.9|68978.1|68958.1|68962.2|68942.2|411
1693199100000|2023-08-28 05:05:00|68973|68953|68956.3|68936.3|68973.5|68953.5|68950.6|68930.6|403
1693199400000|2023-08-28 05:10:00|68956.7|68936.7|68950.4|68930.4|68957.5|68937.5|68944.3|68924.3|426
1693199700000|2023-08-28 05:15:00|68950.6|68930.6|68947.2|68927.2|68959.3|68942.4|68941.7|68922.2|434
1693200000000|2023-08-28 05:20:00|68947.3|68927.3|68938.5|68923.5|68950|68930|68935.6|68918.9|383
1693200300000|2023-08-28 05:25:00|68938.6|68923.6|68947.8|68932.8|68950.4|68934|68938.4|68920|385
1693200600000|2023-08-28 05:30:00|68947.9|68932.9|68922.8|68907.8|68950.1|68932.9|68921.9|68903.9|439
1693200900000|2023-08-28 05:35:00|68922.9|68907.9|68929.1|68909.1|68930|68911|68920.3|68902.3|420
1693201200000|2023-08-28 05:40:00|68928.9|68908.9|68928.6|68908.6|68929|68910.6|68920.1|68902.2|345
1693201500000|2023-08-28 05:45:00|68928.7|68908.7|68922.4|68907.4|68930.2|68913.3|68922.3|68907.3|389
1693201800000|2023-08-28 05:50:00|68922.5|68907.5|68939.8|68919.8|68941.3|68924.8|68922.4|68907.4|346
1693202100000|2023-08-28 05:55:00|68940.2|68920.2|68949.8|68929.8|68958.9|68939.6|68940.2|68920.2|481
1693202400000|2023-08-28 06:00:00|68949.7|68929.7|68922.3|68907.3|68950.2|68930.2|68921.6|68906.5|503
1693202700000|2023-08-28 06:05:00|68921.7|68906.7|68920.4|68905.4|68929.9|68913.4|68917.8|68902.8|407
1693203000000|2023-08-28 06:10:00|68921.8|68906.8|68915.8|68900.8|68923.4|68908.4|68913.8|68898.8|425
1693203300000|2023-08-28 06:15:00|68915.7|68900.7|68902.8|68887.8|68915.7|68900.7|68899.6|68884.6|416
1693203600000|2023-08-28 06:20:00|68902.6|68887.6|68904.7|68889.7|68905.8|68890.8|68894.1|68879.1|429
1693203900000|2023-08-28 06:25:00|68904.9|68889.9|68921.6|68906.6|68925|68910|68904|68889|373
1693204200000|2023-08-28 06:30:00|68920.9|68905.9|68915.1|68900.1|68922.1|68907.1|68908.9|68893.9|376
1693204500000|2023-08-28 06:35:00|68914.9|68899.9|68900.3|68885.3|68915.1|68900.1|68896.7|68881.7|409
1693204800000|2023-08-28 06:40:00|68900.2|68885.2|68904.2|68889.2|68919|68901.9|68899.5|68884.5|387
1693205100000|2023-08-28 06:45:00|68904.3|68889.3|68908.7|68893.7|68910.1|68895.1|68901.3|68885.6|303
1693205400000|2023-08-28 06:50:00|68908.5|68893.5|68905.6|68890.6|68917|68902|68905.5|68890.5|370
1693205700000|2023-08-28 06:55:00|68905.3|68890.3|68916.5|68901.5|68919.4|68904.4|68900|68885|455
1693206000000|2023-08-28 07:00:00|68916.6|68901.6|68909.9|68894.9|68917|68902|68896.4|68881.4|490
1693206300000|2023-08-28 07:05:00|68909.2|68894.2|68899.6|68884.6|68912|68897|68892.9|68877.9|454
1693206600000|2023-08-28 07:10:00|68899.7|68884.7|68901.8|68886.8|68920.6|68905.6|68898|68883|530
1693206900000|2023-08-28 07:15:00|68901.9|68886.9|68911.5|68896.5|68913|68898|68893.1|68878.1|587
1693207200000|2023-08-28 07:20:00|68911.6|68896.6|68918.3|68903.3|68931.2|68916.2|68910.2|68895.2|585
1693207500000|2023-08-28 07:25:00|68918.2|68903.2|68923|68908|68925.9|68910.9|68908.4|68893.4|464
1693207800000|2023-08-28 07:30:00|68922.7|68907.7|68892.3|68877.3|68926.9|68911.9|68891.7|68876.7|501
1693208100000|2023-08-28 07:35:00|68891.9|68876.9|68905.1|68890.1|68906.4|68891.4|68885.1|68870.1|568
1693208400000|2023-08-28 07:40:00|68904.8|68889.8|68926.9|68911.9|68927.2|68912.2|68898.3|68883.3|528
1693208700000|2023-08-28 07:45:00|68926.1|68911.1|68922.6|68907.6|68936|68921|68909.5|68894.5|510
1693209000000|2023-08-28 07:50:00|68922.4|68907.4|68927.7|68912.7|68929.3|68914.3|68914.7|68899.7|446
1693209300000|2023-08-28 07:55:00|68927.8|68912.8|68953.8|68933.8|68959.7|68942.4|68920.2|68905.2|516
1693209600000|2023-08-28 08:00:00|68953.5|68933.5|68957.1|68942.1|68957.7|68942.7|68943|68928|514
1693209900000|2023-08-28 08:05:00|68957.2|68942.2|68943|68928|68957.2|68942.2|68941.9|68926.9|407
1693210200000|2023-08-28 08:10:00|68942.5|68927.5|68972|68957|68972|68957|68941.8|68926.8|424
1693210500000|2023-08-28 08:15:00|68972.2|68957.2|68991.3|68976.3|68993.9|68978.9|68969.8|68954.8|460
1693210800000|2023-08-28 08:20:00|68992.5|68977.5|68985.8|68970.8|68999.6|68984.6|68985.1|68970.1|421
1693211100000|2023-08-28 08:25:00|68985.9|68970.9|68989.3|68974.3|68989.4|68974.4|68969.7|68954.7|357
1693211400000|2023-08-28 08:30:00|68988.7|68973.7|69015.7|69000.7|69016.1|69001.1|68988.5|68973.5|463
1693211700000|2023-08-28 08:35:00|69015.6|69000.6|69008.1|68993.1|69020.2|69005.2|69007|68992|318
1693212000000|2023-08-28 08:40:00|69008.2|68993.2|68969.1|68954.1|69009.4|68994.4|68965.5|68950.5|475
1693212300000|2023-08-28 08:45:00|68969|68954|68978|68963|68995.4|68980.4|68968.8|68953.8|588
1693212600000|2023-08-28 08:50:00|68977.9|68962.9|68985.3|68970.3|68995.5|68980.5|68974.8|68959.8|430
1693212900000|2023-08-28 08:55:00|68986.3|68971.3|69011.3|68996.3|69014.7|68999.7|68986.3|68971.3|472
1693213200000|2023-08-28 09:00:00|69011|68996|69001.6|68986.6|69015.7|69000.7|68995.4|68980.4|426
1693213500000|2023-08-28 09:05:00|69000.9|68985.9|69000.2|68985.2|69013.4|68998.4|68999.1|68984.1|383
1693213800000|2023-08-28 09:10:00|69000.1|68985.1|68982.7|68967.7|69001.3|68986.3|68972.3|68957.3|379
1693214100000|2023-08-28 09:15:00|68982|68967|68993.2|68978.2|69006.8|68991.8|68975.8|68960.8|404
1693214400000|2023-08-28 09:20:00|68993|68978|68994|68979|69009.6|68994.6|68992.5|68977.5|385
1693214700000|2023-08-28 09:25:00|68993.4|68978.4|68999.4|68984.4|69003.7|68988.7|68983.6|68968.6|401
1693215000000|2023-08-28 09:30:00|68999.6|68984.6|69007.8|68992.8|69012.3|68997.3|68997.3|68982.3|395
1693215300000|2023-08-28 09:35:00|69008.3|68993.3|68995.4|68980.4|69011.6|68996.6|68995.4|68980.4|309
1693215600000|2023-08-28 09:40:00|68995.3|68980.3|68975.6|68960.6|68995.7|68980.7|68973.5|68958.5|387
1693215900000|2023-08-28 09:45:00|68975.8|68960.8|68981.3|68966.3|68981.9|68966.9|68968.9|68953.9|467
1693216200000|2023-08-28 09:50:00|68981.4|68966.4|68968|68953|68986.7|68971.7|68967|68952|370
1693216500000|2023-08-28 09:55:00|68968.1|68953.1|68965.7|68950.7|68985.9|68968.9|68956.4|68941.4|403
1693216800000|2023-08-28 10:00:00|68968.8|68953.8|68957.1|68942.1|68975.6|68960.6|68953.3|68938.3|383
1693217100000|2023-08-28 10:05:00|68957|68942|68963.6|68948.6|68967.8|68952.8|68947.7|68932.7|430
1693217400000|2023-08-28 10:10:00|68963.8|68948.8|68941.4|68926.4|68964.1|68949.1|68936.3|68921.3|380
1693217700000|2023-08-28 10:15:00|68941.3|68926.3|68934.2|68919.2|68943.9|68928.9|68934.2|68919.2|325
1693218000000|2023-08-28 10:20:00|68934.1|68919.1|68910.3|68895.3|68935.9|68920.9|68908.8|68893.8|332
1693218300000|2023-08-28 10:25:00|68910.4|68895.4|68909.8|68894.8|68915.2|68900.2|68901.2|68886.2|545
1693218600000|2023-08-28 10:30:00|68909.7|68894.7|68887.2|68872.2|68910.3|68895.3|68883|68866.4|527
1693218900000|2023-08-28 10:35:00|68889.7|68874.7|68877|68862|68899.2|68884.2|68870.2|68855.2|462
1693219200000|2023-08-28 10:40:00|68877.2|68862.2|68894.6|68879.6|68898.5|68883.5|68875.5|68860.5|436
1693219500000|2023-08-28 10:45:00|68894.7|68879.7|68902.3|68887.3|68902.3|68887.3|68888.7|68873.7|457
1693219800000|2023-08-28 10:50:00|68902.1|68887.1|68912.8|68897.8|68915.6|68900.6|68901.9|68886.9|409
1693220100000|2023-08-28 10:55:00|68912.9|68897.9|68941.3|68926.3|68950|68935|68912.9|68897.9|439
1693220400000|2023-08-28 11:00:00|68941.4|68926.4|68972.4|68957.4|68974|68959|68935.7|68920.7|537
1693220700000|2023-08-28 11:05:00|68972.5|68957.5|68966.2|68951.2|68973.1|68958.1|68961|68946|464
1693221000000|2023-08-28 11:10:00|68966.1|68951.1|68945.6|68930.6|68966.5|68951.5|68945.1|68930.1|431
1693221300000|2023-08-28 11:15:00|68948.2|68933.2|68951.6|68936.6|68953.9|68938.9|68941.9|68926.9|423
1693221600000|2023-08-28 11:20:00|68951.7|68936.7|68962.4|68947.4|68965.2|68950.2|68947.2|68932.2|458
1693221900000|2023-08-28 11:25:00|68962.8|68947.8|68967.1|68952.1|68975.6|68960.6|68960.3|68945.3|502
1693222200000|2023-08-28 11:30:00|68967|68952|68959.4|68944.4|68971.8|68956.8|68956.9|68941.9|488
1693222500000|2023-08-28 11:35:00|68959.5|68944.5|68966.8|68951.8|68968.1|68953.1|68952.6|68937.6|484
1693222800000|2023-08-28 11:40:00|68966.9|68951.9|68960.3|68945.3|68968|68953|68953.6|68938.6|473
1693223100000|2023-08-28 11:45:00|68960.5|68945.5|68967.5|68952.5|68974.1|68959.1|68957.4|68942.4|500
1693223400000|2023-08-28 11:50:00|68966.6|68951.6|68961.3|68946.3|68968.9|68953.9|68954.6|68939.6|459
1693223700000|2023-08-28 11:55:00|68962.1|68947.1|68991.9|68971.9|68998.5|68983.5|68956.4|68941.4|552
1693224000000|2023-08-28 12:00:00|68990.3|68970.3|68968.9|68953.9|68995.2|68977.6|68960.6|68945.6|639
1693224300000|2023-08-28 12:05:00|68969|68954|68968.1|68953.1|68969.1|68954.1|68941.9|68926.9|534
1693224600000|2023-08-28 12:10:00|68968|68953|68976.5|68961.5|68979.7|68964.7|68954.6|68939.6|536
1693224900000|2023-08-28 12:15:00|68976.3|68961.3|68989.9|68974.9|68999.8|68984.8|68975.8|68960.8|583
1693225200000|2023-08-28 12:20:00|68992|68977|68991.3|68976.3|68992.8|68977.8|68975.6|68960.6|622
1693225500000|2023-08-28 12:25:00|68991.4|68976.4|68976.8|68961.8|68991.4|68976.4|68962.4|68947.4|613
1693225800000|2023-08-28 12:30:00|68976.2|68961.2|68991|68976|68997.8|68982.8|68965.6|68950.6|607
1693226100000|2023-08-28 12:35:00|68990.3|68975.3|68991.1|68976.1|68994.7|68979.7|68953.6|68938.6|655
1693226400000|2023-08-28 12:40:00|68991.6|68976.6|68970.7|68955.7|68991.6|68976.6|68958.6|68943.6|629
1693226700000|2023-08-28 12:45:00|68970.8|68955.8|68957.2|68942.2|68971.4|68956.4|68946.9|68931.9|595
1693227000000|2023-08-28 12:50:00|68957.1|68942.1|68959.2|68944.2|68976.2|68961.2|68954.6|68939.6|590
1693227300000|2023-08-28 12:55:00|68959.3|68944.3|68945.4|68930.4|68962.7|68947.7|68940.5|68925.5|653
1693227600000|2023-08-28 13:00:00|68944.5|68929.5|68940.5|68925.5|68948.4|68933.4|68926.7|68911.7|706
1693227900000|2023-08-28 13:05:00|68940.6|68925.6|68962.9|68947.9|68970.8|68955.8|68940|68925|610
1693228200000|2023-08-28 13:10:00|68963.3|68948.3|68961.6|68946.6|68967.7|68952.7|68938.6|68923.6|633
1693228500000|2023-08-28 13:15:00|68962.4|68947.4|68954.4|68939.4|68970.7|68955.7|68945.1|68930.1|532
1693228800000|2023-08-28 13:20:00|68957.3|68942.3|68983.8|68968.8|68986.3|68971.3|68947.3|68932.3|637
1693229100000|2023-08-28 13:25:00|68984.3|68969.3|68974.7|68959.7|69001.8|68986.8|68962.7|68947.7|646
1693229400000|2023-08-28 13:30:00|68974.4|68959.4|69008.5|68993.5|69008.5|68993.5|68970.2|68955.2|749
1693229700000|2023-08-28 13:35:00|69009.3|68994.3|69006|68991|69013.5|68998.5|68968.3|68953.3|757
1693230000000|2023-08-28 13:40:00|69005.8|68990.8|68966.5|68951.5|69008.3|68993.3|68966.5|68951.5|752
1693230300000|2023-08-28 13:45:00|68966.7|68951.7|68971.8|68956.8|68977.6|68962.6|68940|68925|759
1693230600000|2023-08-28 13:50:00|68972.1|68957.1|68967.8|68952.8|68985.8|68970.8|68964.4|68949.4|756
1693230900000|2023-08-28 13:55:00|68969|68954|68965.1|68950.1|68974.1|68959.1|68949.4|68934.4|692
1693231200000|2023-08-28 14:00:00|68965.2|68950.2|68993.4|68978.4|69018.2|69003.2|68956.9|68941.9|764
1693231500000|2023-08-28 14:05:00|68993.8|68978.8|68976|68961|69003|68988|68969.2|68954.2|777
1693231800000|2023-08-28 14:10:00|68976.2|68961.2|68993|68978|69001.9|68986.9|68968.9|68953.9|701
1693232100000|2023-08-28 14:15:00|68992.9|68977.9|68992.1|68977.1|69015.7|69000.7|68985.6|68970.6|769
1693232400000|2023-08-28 14:20:00|68992.2|68977.2|68975.8|68960.8|69000.3|68985.3|68971.4|68956.4|667
1693232700000|2023-08-28 14:25:00|68974.2|68959.2|68964.6|68944.6|68982.1|68967.1|68949.6|68934.6|683
1693233000000|2023-08-28 14:30:00|68964.4|68944.4|68941.1|68926.1|68969.3|68954.3|68940.4|68925.4|696
1693233300000|2023-08-28 14:35:00|68941.2|68926.2|68948|68933|68951|68936|68921.5|68906.5|675
1693233600000|2023-08-28 14:40:00|68947.9|68932.9|68956.4|68941.4|68968.6|68953.6|68944.1|68929.1|665
1693233900000|2023-08-28 14:45:00|68955.9|68940.9|68954.8|68939.8|68971.3|68956.3|68937.6|68922.6|681
1693234200000|2023-08-28 14:50:00|68954.7|68939.7|68969.2|68954.2|68985.5|68970.5|68951.5|68936.5|735
1693234500000|2023-08-28 14:55:00|68969.6|68954.6|68976.8|68961.8|68988.3|68973.3|68969.6|68954.6|763
1693234800000|2023-08-28 15:00:00|68977.1|68962.1|68971.1|68956.1|68992.6|68975.8|68967.1|68952.1|712
1693235100000|2023-08-28 15:05:00|68971.2|68956.2|68983.5|68968.5|68994.5|68979.5|68971.1|68956.1|635
1693235400000|2023-08-28 15:10:00|68982.1|68967.1|68982.9|68967.9|68996.4|68981.4|68975.3|68960.3|583
1693235700000|2023-08-28 15:15:00|68983.8|68968.8|68979.9|68964.9|68984.6|68969.6|68970.7|68955.7|648
1693236000000|2023-08-28 15:20:00|68980|68965|68988.3|68973.3|68990.5|68975.5|68970.1|68955.1|618
1693236300000|2023-08-28 15:25:00|68988.1|68973.1|68983.6|68968.6|68989.6|68974.6|68974.9|68959.9|593
1693236600000|2023-08-28 15:30:00|68983.4|68968.4|68971|68956|68985.1|68970.1|68956.9|68941.5|639
1693236900000|2023-08-28 15:35:00|68970.9|68955.9|68961.6|68946.6|68971|68956|68951.4|68934.5|646
1693237200000|2023-08-28 15:40:00|68961.7|68946.7|68970.4|68955.4|68977.1|68962.1|68951.8|68936.8|618
1693237500000|2023-08-28 15:45:00|68970.5|68955.5|68957.8|68942.8|68971.4|68956.4|68951.7|68936.7|549
1693237800000|2023-08-28 15:50:00|68958|68943|68972|68957|68979.1|68964.1|68958|68943|564
1693238100000|2023-08-28 15:55:00|68971.8|68956.8|68956.2|68941.2|68974.8|68959.8|68951.4|68936.4|507
1693238400000|2023-08-28 16:00:00|68956.3|68941.3|68958.6|68943.6|68968.2|68953.2|68950.6|68935.6|565
1693238700000|2023-08-28 16:05:00|68958.7|68943.7|68960.8|68945.8|68961.6|68946.6|68952|68937|519
1693239000000|2023-08-28 16:10:00|68961.2|68946.2|68959.6|68944.6|68966.5|68951.5|68957.3|68942.3|495
1693239300000|2023-08-28 16:15:00|68959.7|68944.7|68986.4|68971.4|68986.5|68971.5|68959.2|68944.2|508
1693239600000|2023-08-28 16:20:00|68986.2|68971.2|68980|68965|68987.9|68972.9|68975.5|68960.5|494
1693239900000|2023-08-28 16:25:00|68979.8|68964.8|68974.4|68959.4|68981.3|68966.3|68969.9|68954.9|468
1693240200000|2023-08-28 16:30:00|68974.5|68959.5|68978|68963|68982.4|68967.4|68972.3|68957.3|515
1693240500000|2023-08-28 16:35:00|68977.8|68962.8|68962.9|68947.9|68978.3|68963.3|68959.4|68944.4|517
1693240800000|2023-08-28 16:40:00|68961.7|68946.7|68953.9|68938.9|68965.7|68950.7|68950.2|68935.2|511
1693241100000|2023-08-28 16:45:00|68954.1|68939.1|68950.5|68935.5|68954.3|68939.3|68943|68928|475
1693241400000|2023-08-28 16:50:00|68950.4|68935.4|68945.5|68930.5|68950.4|68935.4|68936.2|68921.2|456
1693241700000|2023-08-28 16:55:00|68945.4|68930.4|68965.2|68950.2|68971.2|68956.2|68945.4|68930.4|590
1693242000000|2023-08-28 17:00:00|68965.5|68950.5|68958.2|68943.2|68965.8|68950.8|68950.5|68935.5|547
1693242300000|2023-08-28 17:05:00|68958|68943|68967.5|68952.5|68974.2|68959.2|68950.2|68935.2|535
1693242600000|2023-08-28 17:10:00|68967.2|68952.2|68973.9|68958.9|68977.4|68962.4|68961.8|68946.8|495
1693242900000|2023-08-28 17:15:00|68974.9|68959.9|68979.9|68964.9|68986.5|68971.5|68973.7|68958.7|510
1693243200000|2023-08-28 17:20:00|68979.7|68964.7|68961|68946|68980.3|68965.3|68960.9|68945.9|490
1693243500000|2023-08-28 17:25:00|68960.5|68945.5|68949.1|68934.1|68963.5|68948.5|68948|68933|486
1693243800000|2023-08-28 17:30:00|68948.9|68933.9|68947.6|68932.6|68949.2|68934.2|68941.2|68926.2|404
1693244100000|2023-08-28 17:35:00|68946.5|68931.5|68958.9|68943.9|68964.7|68945.5|68942.5|68927.5|520
1693244400000|2023-08-28 17:40:00|68959.1|68944.1|68955.4|68935.4|68959.3|68944.3|68952|68934.9|488
1693244700000|2023-08-28 17:45:00|68955.5|68935.5|68962.6|68947.6|68964.6|68949.6|68948.9|68933.9|485
1693245000000|2023-08-28 17:50:00|68962.5|68947.5|68963|68948|68967.9|68949.1|68948.5|68928.5|407
1693245300000|2023-08-28 17:55:00|68963.1|68948.1|68962.5|68942.5|68974.2|68955|68959.7|68939.7|531
1693245600000|2023-08-28 18:00:00|68962.4|68942.4|68964.5|68949.5|68974.3|68957.5|68959.8|68942.3|492
1693245900000|2023-08-28 18:05:00|68964.3|68949.3|68972.2|68957.2|68979|68961.5|68961.9|68946.9|575
1693246200000|2023-08-28 18:10:00|68971.7|68956.7|68977.5|68962.5|68983.1|68968.1|68968.6|68953.6|582
1693246500000|2023-08-28 18:15:00|68977.6|68962.6|68968.7|68953.7|68981.1|68966.1|68965.4|68950.4|488
1693246800000|2023-08-28 18:20:00|68968.6|68953.6|68962.2|68947.2|68968.8|68953.8|68955.8|68940.8|428
1693247100000|2023-08-28 18:25:00|68962|68947|68964.5|68949.5|68970.4|68955.4|68961.6|68946.6|529
1693247400000|2023-08-28 18:30:00|68964.7|68949.7|68967|68952|68970.7|68955.7|68964|68949|508
1693247700000|2023-08-28 18:35:00|68966.8|68951.8|68964.7|68949.7|68968.2|68953.2|68957.5|68942.5|538
1693248000000|2023-08-28 18:40:00|68964.6|68949.6|68966|68951|68973|68958|68954.5|68939.5|526
1693248300000|2023-08-28 18:45:00|68965.9|68950.9|68956|68941|68966.3|68951.3|68956|68941|476
1693248600000|2023-08-28 18:50:00|68955.9|68940.9|68952.3|68937.3|68956.6|68941.6|68951.2|68936.2|371
1693248900000|2023-08-28 18:55:00|68952.2|68937.2|68942.1|68927.1|68955.5|68937.2|68937.7|68922.7|440
1693249200000|2023-08-28 19:00:00|68941.8|68926.8|68951.3|68936.3|68953.9|68938.2|68941.1|68924.3|440
1693249500000|2023-08-28 19:05:00|68951.2|68936.2|68928.1|68913.1|68958.9|68942.4|68927|68912|361
1693249800000|2023-08-28 19:10:00|68928.2|68913.2|68944.4|68929.4|68944.8|68929.8|68928.2|68912.4|392
1693250100000|2023-08-28 19:15:00|68944.3|68929.3|68948.9|68928.9|68952.3|68932.8|68944|68924.5|448
1693250400000|2023-08-28 19:20:00|68948.8|68928.8|68945.6|68925.6|68951.3|68932.5|68944.8|68924.8|484
1693250700000|2023-08-28 19:25:00|68945.2|68925.2|68925.2|68905.2|68947.2|68927.2|68923.6|68905|369
1693251000000|2023-08-28 19:30:00|68926.9|68906.9|68916.2|68896.2|68926.9|68910.3|68912.9|68895.1|408
1693251300000|2023-08-28 19:35:00|68916.3|68896.3|68906.8|68891.8|68916.7|68898.4|68906.2|68890.7|423
1693251600000|2023-08-28 19:40:00|68907.4|68892.4|68903.2|68888.2|68915.5|68895.5|68902|68885.1|419
1693251900000|2023-08-28 19:45:00|68904.2|68889.2|68897.3|68877.3|68907.4|68890.8|68887.6|68869.9|474
1693252200000|2023-08-28 19:50:00|68897.8|68877.8|68903.9|68888.9|68906.9|68890.7|68892.5|68875.5|387
1693252500000|2023-08-28 19:55:00|68904|68889|68903.2|68888.2|68907.6|68892.6|68899.1|68884.1|508
1693252800000|2023-08-28 20:00:00|68902|68887|68914.6|68899.6|68916.3|68901.3|68902|68884.8|410
1693253100000|2023-08-28 20:05:00|68914.2|68899.2|68905.9|68885.9|68919|68900.2|68904.5|68885.9|395
1693253400000|2023-08-28 20:10:00|68906.3|68886.3|68907.4|68887.4|68913.2|68894.7|68904.9|68885.8|344
1693253700000|2023-08-28 20:15:00|68907.3|68887.3|68905.5|68890.5|68909.9|68892.9|68902.4|68884.5|310
1693254000000|2023-08-28 20:20:00|68906.7|68891.7|68907.3|68887.3|68909.2|68893.6|68906.3|68886.3|332
1693254300000|2023-08-28 20:25:00|68908.3|68888.3|68906.4|68886.4|68910|68890|68903.1|68883.1|382
1693254600000|2023-08-28 20:30:00|68906.6|68886.6|68909|68889|68912.2|68892.2|68906.5|68886.5|415
1693254900000|2023-08-28 20:35:00|68909.1|68889.1|68911.5|68891.5|68912.8|68892.8|68909.1|68889.1|336
1693255200000|2023-08-28 20:40:00|68911.6|68891.6|68909.7|68889.7|68912.9|68892.9|68906.1|68886.1|355
1693255500000|2023-08-28 20:45:00|68909.6|68889.6|68908.4|68888.4|68911.5|68891.5|68908|68888|274
1693255800000|2023-08-28 20:50:00|68908.1|68888.1|68899|68879|68909.1|68889.1|68898.6|68878.6|355
1693256100000|2023-08-28 20:55:00|68899.1|68879.1|68903.3|68874.7|68903.3|68881.6|68895.4|68872|300
1693256400000|2023-08-28 21:00:00|68916.8|68875|68944|68871.2|68944|68879.2|68916.8|68862.5|51
1693256700000|2023-08-28 21:05:00|68943.9|68861.3|68932.1|68868.5|68944|68890|68926.4|68861.3|86
1693257000000|2023-08-28 21:10:00|68930.9|68869|68923.8|68876.5|68935.2|68878.2|68921.6|68868.8|141
1693257300000|2023-08-28 21:15:00|68921.7|68876|68920.2|68874.2|68953.1|68889.6|68916|68868.6|295
1693257600000|2023-08-28 21:20:00|68923.9|68869|68914.9|68868.1|68923.9|68878.8|68914.8|68866.9|106
1693257900000|2023-08-28 21:25:00|68933.3|68866.9|68935.3|68865.6|68942.4|68872.3|68932.4|68858.1|186
1693258200000|2023-08-28 21:30:00|68934.9|68865.3|68933.6|68871.1|68940.5|68871.1|68930.3|68857.2|170
1693258500000|2023-08-28 21:35:00|68933.5|68871|68922.8|68874.4|68933.6|68876.5|68920.7|68871|118
1693258800000|2023-08-28 21:40:00|68925.5|68873.5|68917.2|68866.6|68949.1|68877.7|68916.3|68859.2|249
1693259100000|2023-08-28 21:45:00|68917.3|68866.7|68935.2|68871.1|68954.6|68873.6|68896.8|68853.1|486
1693259400000|2023-08-28 21:50:00|68935.5|68871.3|68894.6|68869.8|68938.3|68889.3|68894|68865.2|396
1693259700000|2023-08-28 21:55:00|68894.5|68869.7|68898.8|68871.4|68906.2|68871.5|68878.1|68845.6|346
1693260000000|2023-08-28 22:00:00|68898.6|68871.3|68883.8|68863.8|68899.3|68875.9|68872|68852|301
1693260300000|2023-08-28 22:05:00|68883.9|68863.9|68882.6|68862.6|68884.5|68864.5|68881.7|68861.7|144
1693260600000|2023-08-28 22:10:00|68881.9|68861.9|68881.1|68861.1|68882.7|68862.7|68876.8|68856.8|165
1693260900000|2023-08-28 22:15:00|68881|68861|68874.8|68854.8|68882.5|68862.5|68874.3|68854.3|198
1693261200000|2023-08-28 22:20:00|68875.1|68855.1|68863.3|68843.3|68875.1|68855.1|68847.6|68827.6|366
1693261500000|2023-08-28 22:25:00|68863.4|68843.4|68868|68848|68868.4|68848.4|68863.2|68843.2|248
1693261800000|2023-08-28 22:30:00|68868.1|68848.1|68871.5|68851.5|68871.9|68851.9|68867.5|68847.5|166
1693262100000|2023-08-28 22:35:00|68871.1|68851.1|68872.2|68852.2|68872.8|68852.8|68864.2|68844.2|182
1693262400000|2023-08-28 22:40:00|68872.3|68852.3|68875.6|68855.6|68879.4|68862.8|68872.1|68852.1|155
1693262700000|2023-08-28 22:45:00|68875.7|68855.7|68872.1|68852.1|68879.5|68859.5|68871|68851|226
1693263000000|2023-08-28 22:50:00|68872.3|68852.3|68861|68841|68872.8|68852.8|68860.8|68840.8|191
1693263300000|2023-08-28 22:55:00|68861.1|68841.1|68855.5|68835.5|68862.6|68842.6|68854|68834|223
1693263600000|2023-08-28 23:00:00|68855.4|68835.4|68848.9|68828.9|68857.5|68837.5|68842.5|68822.5|281
1693263900000|2023-08-28 23:05:00|68848.8|68828.8|68849.9|68829.9|68853.2|68833.2|68841.9|68821.9|240
1693264200000|2023-08-28 23:10:00|68850|68830|68837|68817|68850.4|68830.4|68835.6|68815.6|274
1693264500000|2023-08-28 23:15:00|68836.2|68816.2|68842.5|68822.5|68847.4|68827.4|68836.2|68816.2|246
1693264800000|2023-08-28 23:20:00|68842.4|68822.4|68833.2|68813.2|68843.7|68823.7|68833.1|68813.1|224
1693265100000|2023-08-28 23:25:00|68833|68813|68834.4|68814.4|68835.7|68815.7|68829.9|68809.9|201
1693265400000|2023-08-28 23:30:00|68835.2|68815.2|68854.8|68834.8|68856.5|68836.5|68830.1|68810.1|288
1693265700000|2023-08-28 23:35:00|68855.2|68835.2|68859.5|68839.5|68863|68843|68854.3|68834.3|269
1693266000000|2023-08-28 23:40:00|68859.4|68839.4|68859.7|68839.7|68861.3|68841.3|68854.8|68834.8|264
1693266300000|2023-08-28 23:45:00|68859.9|68839.9|68854.3|68834.3|68860|68840|68854.3|68834.3|201
1693266600000|2023-08-28 23:50:00|68854.4|68834.4|68855|68835|68855.5|68835.5|68853.2|68833.2|251
1693266900000|2023-08-28 23:55:00|68855.1|68835.1|68852.2|68832.2|68855.2|68835.2|68842.7|68822.7|240
1693267200000|2023-08-29 00:00:00|68852.3|68832.3|68834.6|68814.6|68852.3|68832.3|68831.7|68811.7|436
1693267500000|2023-08-29 00:05:00|68835.3|68815.3|68831.8|68811.8|68843.2|68823.2|68827.7|68807.7|355
1693267800000|2023-08-29 00:10:00|68831.9|68811.9|68818.9|68798.9|68832|68812|68815.2|68795.2|279
1693268100000|2023-08-29 00:15:00|68818.8|68798.8|68822.8|68802.8|68823|68803|68813.6|68793.6|326
1693268400000|2023-08-29 00:20:00|68822.5|68802.5|68820.5|68800.5|68825.5|68805.5|68815.8|68795.8|308
1693268700000|2023-08-29 00:25:00|68820.8|68800.8|68842.2|68822.2|68843.4|68823.4|68820.8|68800.8|298
1693269000000|2023-08-29 00:30:00|68842.3|68822.3|68850.9|68830.9|68855.4|68835.4|68839.5|68819.5|355
1693269300000|2023-08-29 00:35:00|68850.3|68830.3|68850.1|68830.1|68850.5|68830.5|68844.3|68824.3|377
1693269600000|2023-08-29 00:40:00|68850|68830|68849.9|68829.9|68853.5|68833.5|68846.8|68826.8|321
1693269900000|2023-08-29 00:45:00|68849.6|68829.6|68852.1|68832.1|68853.7|68833.7|68842.5|68822.5|306
1693270200000|2023-08-29 00:50:00|68852.3|68832.3|68876.7|68856.7|68877.5|68857.5|68851.5|68831.5|428
1693270500000|2023-08-29 00:55:00|68880.3|68860.3|68866.2|68846.2|68882.1|68862.1|68865.1|68845.1|447
1693270800000|2023-08-29 01:00:00|68866.9|68846.9|68847|68827|68869.1|68849.1|68846.9|68826.9|411
1693271100000|2023-08-29 01:05:00|68847.6|68827.6|68845.8|68825.8|68851|68831|68842.7|68822.7|373
1693271400000|2023-08-29 01:10:00|68845.7|68825.7|68843.1|68823.1|68847.8|68827.8|68836.5|68816.5|303
1693271700000|2023-08-29 01:15:00|68842.5|68822.5|68828.6|68808.6|68845.6|68825.6|68826.4|68806.4|396
1693272000000|2023-08-29 01:20:00|68828.7|68808.7|68828.3|68808.3|68835.7|68815.7|68825.3|68805.3|391
1693272300000|2023-08-29 01:25:00|68828.6|68808.6|68821.9|68801.9|68828.6|68808.6|68817.6|68797.6|340
1693272600000|2023-08-29 01:30:00|68822|68802|68808.6|68788.6|68824.2|68804.2|68804.5|68784.5|425
1693272900000|2023-08-29 01:35:00|68808.3|68788.3|68813.6|68793.6|68817.8|68797.8|68791.8|68771.8|448
1693273200000|2023-08-29 01:40:00|68813.8|68793.8|68799.7|68779.7|68814.3|68794.3|68796.2|68776.2|436
1693273500000|2023-08-29 01:45:00|68799|68779|68801.1|68781.1|68807.4|68787.4|68796.2|68776.2|428
1693273800000|2023-08-29 01:50:00|68801.2|68781.2|68794.6|68774.6|68804.3|68784.3|68792.8|68772.8|401
1693274100000|2023-08-29 01:55:00|68794.5|68774.5|68798.2|68778.2|68802|68782|68783.5|68763.5|382
1693274400000|2023-08-29 02:00:00|68798|68778|68794.2|68774.2|68804.2|68784.2|68792.6|68772.6|421
1693274700000|2023-08-29 02:05:00|68794.1|68774.1|68799.7|68779.7|68803.5|68783.5|68794.1|68774.1|347
1693275000000|2023-08-29 02:10:00|68799.6|68779.6|68810.1|68790.1|68811|68791|68797.1|68777.1|389
1693275300000|2023-08-29 02:15:00|68810.4|68790.4|68828.9|68808.9|68828.9|68808.9|68810.3|68790.3|282
1693275600000|2023-08-29 02:20:00|68828.3|68808.3|68821.9|68801.9|68828.3|68808.3|68818.4|68798.4|349
1693275900000|2023-08-29 02:25:00|68821.7|68801.7|68822.2|68802.2|68829.6|68809.6|68820.2|68800.2|336
1693276200000|2023-08-29 02:30:00|68822.1|68802.1|68821.2|68801.2|68827.7|68807.7|68815.7|68795.7|356
1693276500000|2023-08-29 02:35:00|68820.7|68800.7|68817.1|68797.1|68821.5|68801.5|68808.3|68788.3|334
1693276800000|2023-08-29 02:40:00|68817.6|68797.6|68811.9|68791.9|68820.9|68800.9|68808.3|68788.3|283
1693277100000|2023-08-29 02:45:00|68812|68792|68801.3|68781.3|68818.8|68798.8|68801.2|68781.2|321
1693277400000|2023-08-29 02:50:00|68801.1|68781.1|68806.3|68786.3|68812.3|68792.3|68800.4|68780.4|330
1693277700000|2023-08-29 02:55:00|68806.4|68786.4|68792.3|68772.3|68813.7|68793.7|68790.7|68770.7|428
1693278000000|2023-08-29 03:00:00|68791.7|68771.7|68807|68787|68807.3|68787.3|68787.7|68767.7|395
1693278300000|2023-08-29 03:05:00|68807.5|68787.5|68805.8|68785.8|68807.8|68787.8|68797.3|68777.3|352
1693278600000|2023-08-29 03:10:00|68805.4|68785.4|68800.8|68780.8|68808|68788|68797.4|68777.4|334
1693278900000|2023-08-29 03:15:00|68800.2|68780.2|68796.8|68776.8|68807.2|68787.2|68796.8|68776.8|275
1693279200000|2023-08-29 03:20:00|68796.9|68776.9|68782.8|68762.8|68796.9|68776.9|68782.8|68762.8|354
1693279500000|2023-08-29 03:25:00|68783|68763|68777.6|68757.6|68784.6|68764.6|68774.1|68754.1|371
1693279800000|2023-08-29 03:30:00|68777.5|68757.5|68790.7|68770.7|68790.9|68770.9|68776.4|68756.4|307
1693280100000|2023-08-29 03:35:00|68790.8|68770.8|68787.8|68767.8|68791.5|68771.5|68784.9|68764.9|302
1693280400000|2023-08-29 03:40:00|68785.9|68765.9|68788.5|68768.5|68788.5|68768.5|68783.2|68763.2|265
1693280700000|2023-08-29 03:45:00|68788.4|68768.4|68789.8|68769.8|68792.2|68772.2|68786.5|68766.5|249
1693281000000|2023-08-29 03:50:00|68789.9|68769.9|68787.6|68767.6|68790.9|68770.9|68784.1|68764.1|279
1693281300000|2023-08-29 03:55:00|68787.5|68767.5|68787.8|68767.8|68789.2|68769.2|68787.2|68767.2|240
1693281600000|2023-08-29 04:00:00|68787.7|68767.7|68795.5|68775.5|68795.9|68775.9|68787.3|68767.3|287
1693281900000|2023-08-29 04:05:00|68795.6|68775.6|68813.7|68793.7|68814.6|68794.6|68794.1|68774.1|332
1693282200000|2023-08-29 04:10:00|68813.6|68793.6|68813.2|68793.2|68814.9|68794.9|68810.4|68790.4|311
1693282500000|2023-08-29 04:15:00|68813.1|68793.1|68817.4|68797.4|68818.3|68798.3|68810.9|68790.9|264
1693282800000|2023-08-29 04:20:00|68817.5|68797.5|68816.6|68796.6|68819.6|68799.6|68816.1|68796.1|277
1693283100000|2023-08-29 04:25:00|68816.5|68796.5|68810.9|68790.9|68818|68798|68810.9|68790.9|255
1693283400000|2023-08-29 04:30:00|68811|68791|68815.9|68795.9|68817|68797|68810.6|68790.6|331
1693283700000|2023-08-29 04:35:00|68815.8|68795.8|68823|68803|68823|68803|68814.3|68794.3|228
1693284000000|2023-08-29 04:40:00|68822.9|68802.9|68838.7|68818.7|68840.7|68820.7|68822.9|68802.9|311
1693284300000|2023-08-29 04:45:00|68838.8|68818.8|68848.7|68828.7|68850.9|68830.9|68837.5|68817.5|311
1693284600000|2023-08-29 04:50:00|68848.8|68828.8|68848.6|68828.6|68848.8|68828.8|68841.5|68821.5|239
1693284900000|2023-08-29 04:55:00|68848.7|68828.7|68857.5|68837.5|68857.9|68837.9|68847.7|68827.7|300
1693285200000|2023-08-29 05:00:00|68857.6|68837.6|68857.3|68837.3|68862.7|68842.7|68845.3|68825.3|462
1693285500000|2023-08-29 05:05:00|68857.5|68837.5|68856.8|68836.8|68863.5|68843.5|68855.2|68835.2|356
1693285800000|2023-08-29 05:10:00|68856.9|68836.9|68858.8|68838.8|68860|68840|68851.1|68831.1|348
1693286100000|2023-08-29 05:15:00|68858.1|68838.1|68864.3|68844.3|68867.1|68847.1|68857.8|68837.8|384
1693286400000|2023-08-29 05:20:00|68864.7|68844.7|68865.2|68845.2|68867.8|68848|68859.8|68839.8|392
1693286700000|2023-08-29 05:25:00|68865.3|68845.3|68872.9|68852.9|68873.4|68853.4|68865.2|68845.2|420
1693287000000|2023-08-29 05:30:00|68873|68853|68869.8|68849.8|68877.8|68857.8|68867.7|68847.7|392
1693287300000|2023-08-29 05:35:00|68869.7|68849.7|68862|68842|68869.7|68850.2|68858.7|68838.7|446
1693287600000|2023-08-29 05:40:00|68862.1|68842.1|68868.9|68848.9|68869.5|68849.5|68858.9|68838.9|424
1693287900000|2023-08-29 05:45:00|68869|68849|68858.3|68838.3|68870.2|68850.2|68853.6|68833.6|408
1693288200000|2023-08-29 05:50:00|68858.2|68838.2|68861.8|68841.8|68862.7|68842.7|68853.2|68833.2|396
1693288500000|2023-08-29 05:55:00|68862|68842|68874.4|68854.4|68880.1|68860.1|68862|68842|549
1693288800000|2023-08-29 06:00:00|68876|68856|68879.3|68864.3|68885.9|68865.9|68868.8|68848.8|506
1693289100000|2023-08-29 06:05:00|68879.1|68864.1|68873.6|68858.6|68879.2|68864.2|68866.5|68851.5|444
1693289400000|2023-08-29 06:10:00|68873.7|68858.7|68869.7|68854.7|68877.6|68862.6|68869.1|68853.5|424
1693289700000|2023-08-29 06:15:00|68869.5|68854.5|68894.3|68874.3|68894.3|68874.3|68864.9|68849.9|457
1693290000000|2023-08-29 06:20:00|68894.4|68874.4|68912.5|68897.5|68917.2|68900|68893.1|68873.1|478
1693290300000|2023-08-29 06:25:00|68912.6|68897.6|68901.4|68886.4|68915.4|68900.4|68900.8|68885.8|429
1693290600000|2023-08-29 06:30:00|68901.6|68886.6|68898.7|68883.7|68905.7|68890.7|68888.9|68873.9|532
1693290900000|2023-08-29 06:35:00|68898.8|68883.8|68895.8|68880.8|68900.8|68885.8|68886|68870.6|494
1693291200000|2023-08-29 06:40:00|68895.9|68880.9|68914.6|68899.6|68915|68900|68891.6|68876.6|447
1693291500000|2023-08-29 06:45:00|68914.2|68899.2|68936.3|68921.3|68936.4|68921.4|68909|68894|499
1693291800000|2023-08-29 06:50:00|68935.9|68920.9|68939.2|68924.2|68948.2|68933.2|68933.6|68918.6|443
1693292100000|2023-08-29 06:55:00|68939.6|68924.6|68954|68939|68956.8|68941.8|68934.2|68919.2|572
1693292400000|2023-08-29 07:00:00|68954.1|68939.1|68944.2|68929.2|68954.1|68939.1|68928.8|68913.8|707
1693292700000|2023-08-29 07:05:00|68944.7|68929.7|68945.2|68930.2|68950.3|68933.3|68928.6|68913.6|589
1693293000000|2023-08-29 07:10:00|68945.3|68930.3|68919.7|68904.7|68954.9|68939.9|68919.4|68902|617
1693293300000|2023-08-29 07:15:00|68919.8|68904.8|68900.5|68880.5|68926.1|68908.9|68895.4|68877.9|602
1693293600000|2023-08-29 07:20:00|68900|68880|68874.1|68859.1|68900.7|68884.2|68868.4|68853.4|658
1693293900000|2023-08-29 07:25:00|68874.6|68859.6|68859|68844|68878.3|68863.3|68849.8|68834.8|565
1693294200000|2023-08-29 07:30:00|68859.6|68844.6|68863.9|68843.9|68865.1|68847.4|68827.1|68812.1|661
1693294500000|2023-08-29 07:35:00|68864.3|68844.3|68863.9|68848.9|68864.4|68849.4|68843.2|68828.2|574
1693294800000|2023-08-29 07:40:00|68863.8|68848.8|68828.3|68813.3|68865|68850|68824.5|68807.2|528
1693295100000|2023-08-29 07:45:00|68828.2|68813.2|68857.1|68842.1|68857.7|68842.7|68822.5|68807.5|586
1693295400000|2023-08-29 07:50:00|68857.2|68842.2|68896.3|68881.3|68896.3|68881.3|68851.7|68834.3|570
1693295700000|2023-08-29 07:55:00|68897.4|68882.4|68882.2|68867.2|68908|68893|68875|68860|692
1693296000000|2023-08-29 08:00:00|68880.6|68865.6|68877.8|68862.8|68886.1|68871.1|68866.6|68851.6|650
1693296300000|2023-08-29 08:05:00|68877.7|68862.7|68891.3|68876.3|68891.7|68876.7|68876.8|68861.8|610
1693296600000|2023-08-29 08:10:00|68891|68876|68927.9|68912.9|68938.3|68920.8|68891|68876|688
1693296900000|2023-08-29 08:15:00|68927.7|68912.7|68937.5|68922.5|68938|68923|68915.6|68900.6|535
1693297200000|2023-08-29 08:20:00|68937.6|68922.6|68949.6|68934.6|68949.6|68934.6|68924.8|68909.8|620
1693297500000|2023-08-29 08:25:00|68949.2|68934.2|68947|68932|68959.5|68944.5|68925.1|68910.1|581
1693297800000|2023-08-29 08:30:00|68947.3|68932.3|68955.3|68940.3|68957.9|68942.9|68939|68924|621
1693298100000|2023-08-29 08:35:00|68955.2|68940.2|68950.9|68935.9|68958.4|68943.4|68941.5|68926.5|606
1693298400000|2023-08-29 08:40:00|68951.1|68936.1|68926.5|68911.5|68952.2|68937.2|68925.6|68908.6|618
1693298700000|2023-08-29 08:45:00|68926.1|68911.1|68935.1|68920.1|68955.1|68937.2|68925.5|68910.5|646
1693299000000|2023-08-29 08:50:00|68935.2|68920.2|68944.5|68924.5|68945.9|68928.7|68930.6|68915.6|509
1693299300000|2023-08-29 08:55:00|68944.2|68924.2|68950.7|68935.7|68955.7|68940.7|68912.1|68894.8|675
1693299600000|2023-08-29 09:00:00|68951.7|68936.7|68935.1|68920.1|68956.5|68941.5|68932.2|68917.2|524
1693299900000|2023-08-29 09:05:00|68935.5|68920.5|68970.7|68955.7|68976.6|68961.6|68935.5|68920.5|533
1693300200000|2023-08-29 09:10:00|68969.6|68954.6|68955.4|68940.4|68979.6|68964.6|68955|68940|480
1693300500000|2023-08-29 09:15:00|68955.3|68940.3|68972.1|68957.1|68979|68964|68951.5|68936.5|588
1693300800000|2023-08-29 09:20:00|68971.8|68956.8|68967|68947|68979.3|68964.3|68964.8|68945.4|535
1693301100000|2023-08-29 09:25:00|68966.8|68946.8|68966.5|68951.5|68969.7|68954.7|68950.4|68931.4|620
1693301400000|2023-08-29 09:30:00|68966.4|68951.4|68954.3|68939.3|68973.4|68955.3|68949.8|68934.8|574
1693301700000|2023-08-29 09:35:00|68954.4|68939.4|68951.1|68936.1|68960.5|68945.5|68947.2|68932.2|569
1693302000000|2023-08-29 09:40:00|68951|68936|68962.6|68947.6|68964.7|68949.7|68950.8|68935.8|507
1693302300000|2023-08-29 09:45:00|68962.7|68947.7|68953.7|68938.7|68966.8|68951.8|68946.5|68931.5|531
1693302600000|2023-08-29 09:50:00|68953.6|68938.6|68916.8|68901.8|68960.2|68943.2|68914|68899|589
1693302900000|2023-08-29 09:55:00|68916.7|68901.7|68929.5|68914.5|68936.5|68921.5|68915.9|68900.9|609
1693303200000|2023-08-29 10:00:00|68929.2|68914.2|68946.9|68931.9|68948.7|68933.7|68927.2|68912.2|664
1693303500000|2023-08-29 10:05:00|68946.8|68931.8|68941.4|68926.4|68947.9|68932.9|68934.4|68919.4|513
1693303800000|2023-08-29 10:10:00|68940.2|68925.2|68929.1|68914.1|68940.4|68925.4|68912.4|68897.4|594
1693304100000|2023-08-29 10:15:00|68929|68914|68940.1|68925.1|68948.4|68933.4|68928.9|68913.9|538
1693304400000|2023-08-29 10:20:00|68940.2|68925.2|68944.1|68929.1|68944.4|68929.4|68922.1|68907.1|581
1693304700000|2023-08-29 10:25:00|68944|68929|68953.8|68938.8|68963.6|68948.6|68940.9|68925.9|594
1693305000000|2023-08-29 10:30:00|68953.5|68938.5|68941.6|68926.6|68954.7|68939.7|68935.3|68920.3|560
1693305300000|2023-08-29 10:35:00|68941|68926|68942.1|68927.1|68956.7|68941.7|68938.2|68923.2|533
1693305600000|2023-08-29 10:40:00|68940.3|68925.3|68951|68936|68958.6|68943.6|68939|68924|560
1693305900000|2023-08-29 10:45:00|68950.9|68935.9|68947.5|68932.5|68956.1|68941.1|68944|68929|583
1693306200000|2023-08-29 10:50:00|68947.4|68932.4|68961.6|68946.6|68966.5|68951.5|68946.8|68931.8|571
1693306500000|2023-08-29 10:55:00|68961.7|68946.7|68972.8|68957.8|68989.2|68974.2|68961.7|68946.7|628
1693306800000|2023-08-29 11:00:00|68972.9|68957.9|68978.3|68963.3|68990.4|68975.4|68970.5|68955.5|608
1693307100000|2023-08-29 11:05:00|68977.9|68962.9|68957.2|68942.2|68981.8|68966.8|68952.3|68937.3|558
1693307400000|2023-08-29 11:10:00|68957.4|68942.4|68957.6|68942.6|68966.1|68951.1|68945.2|68930.2|544
1693307700000|2023-08-29 11:15:00|68957.8|68942.8|68955.1|68940.1|68962.7|68947.7|68948.3|68933.3|557
1693308000000|2023-08-29 11:20:00|68954.9|68939.9|68948.1|68933.1|68960.6|68945.6|68946.2|68931.2|581
1693308300000|2023-08-29 11:25:00|68947.7|68932.7|68975|68960|68978.5|68963.5|68943.5|68928.5|596
1693308600000|2023-08-29 11:30:00|68975.2|68960.2|68949.3|68934.3|68975.2|68960.2|68945|68930|547
1693308900000|2023-08-29 11:35:00|68949.2|68934.2|68952.3|68937.3|68958.5|68943.5|68940|68925|565
1693309200000|2023-08-29 11:40:00|68952.2|68937.2|68949.2|68934.2|68956.4|68941.4|68938.8|68923.8|533
1693309500000|2023-08-29 11:45:00|68950.2|68935.2|68951|68936|68959.6|68944.6|68940.9|68925.9|593
1693309800000|2023-08-29 11:50:00|68950.8|68935.8|68945.6|68930.6|68959.6|68944.6|68940.8|68925.8|596
1693310100000|2023-08-29 11:55:00|68946.2|68931.2|68989.3|68974.3|68991.4|68976.4|68945.5|68930.5|724
1693310400000|2023-08-29 12:00:00|68988.6|68973.6|68985.5|68970.5|69000.5|68985.5|68975.3|68960.3|635
1693310700000|2023-08-29 12:05:00|68985.3|68970.3|68999.1|68984.1|69000.1|68985.1|68978.7|68963.7|515
1693311000000|2023-08-29 12:10:00|68998.9|68983.9|69008.3|68993.3|69037.6|69017.6|68994.6|68979.6|628
1693311300000|2023-08-29 12:15:00|69008|68993|69068.2|69053.2|69069.9|69054.9|69000.5|68985.5|658
1693311600000|2023-08-29 12:20:00|69069.5|69054.5|69075.4|69060.4|69080.1|69065.1|69048.6|69033.6|712
1693311900000|2023-08-29 12:25:00|69075.5|69060.5|69087.4|69072.4|69105|69090|69070.4|69055.4|786
1693312200000|2023-08-29 12:30:00|69087.5|69072.5|69061.9|69041.9|69098.6|69083.6|69056.1|69038|776
1693312500000|2023-08-29 12:35:00|69061.7|69041.7|69051.4|69036.4|69074.1|69059.1|69036.9|69021.9|759
1693312800000|2023-08-29 12:40:00|69051.5|69036.5|69041.4|69026.4|69053.9|69038.9|69031.4|69016.4|647
1693313100000|2023-08-29 12:45:00|69041.6|69026.6|69036.7|69021.7|69056.2|69041.2|69032.2|69017.2|657
1693313400000|2023-08-29 12:50:00|69036.6|69021.6|69049.1|69034.1|69064|69049|69028.9|69013.9|666
1693313700000|2023-08-29 12:55:00|69050.2|69035.2|69067.9|69047.9|69077.8|69062.8|69050.2|69035.2|659
1693314000000|2023-08-29 13:00:00|69068.2|69048.2|69078.9|69063.9|69082|69067|69039.6|69024.6|789
1693314300000|2023-08-29 13:05:00|69079.1|69064.1|69083.9|69063.9|69094.1|69079.1|69062.6|69047.6|686
1693314600000|2023-08-29 13:10:00|69083|69068|69123.1|69103.1|69123.1|69104.8|69069.4|69052.7|825
1693314900000|2023-08-29 13:15:00|69123.4|69103.4|69110.7|69095.7|69130.6|69115.6|69100.6|69085.6|602
1693315200000|2023-08-29 13:20:00|69110.8|69095.8|69092.9|69077.9|69113.9|69098.9|69088.1|69073.1|663
1693315500000|2023-08-29 13:25:00|69096.8|69081.8|69115.4|69100.4|69116.8|69101.8|69096.8|69079.8|661
1693315800000|2023-08-29 13:30:00|69115.3|69100.3|69084.3|69069.3|69119.5|69104.5|69079.9|69064.9|804
1693316100000|2023-08-29 13:35:00|69083.8|69068.8|69072.4|69057.4|69086.6|69071.6|69047.7|69032.7|767
1693316400000|2023-08-29 13:40:00|69072.2|69057.2|69040.2|69025.2|69075.1|69060.1|69031.4|69016.4|762
1693316700000|2023-08-29 13:45:00|69041.4|69026.4|68984.6|68969.6|69041.9|69026.9|68982.6|68967.6|759
1693317000000|2023-08-29 13:50:00|68984.2|68969.2|69000.8|68985.8|69007|68991.9|68974.7|68959.7|758
1693317300000|2023-08-29 13:55:00|69000.6|68985.6|68995.5|68973.5|69002.4|68985.6|68978.4|68958.4|734
1693317600000|2023-08-29 14:00:00|68994.8|68973.3|68722|68702|68994.9|68973.6|68708.8|68688.8|1134
1693317900000|2023-08-29 14:05:00|68717.2|68702.2|68730.9|68710.9|68775.9|68755.9|68698.6|68678.6|1058
1693318200000|2023-08-29 14:10:00|68731.2|68711.2|68789.9|68769.9|68819.1|68799.1|68722.5|68702.5|993
1693318500000|2023-08-29 14:15:00|68794.2|68774.2|68765.2|68750.2|68805.7|68785.7|68748.7|68728.7|982
1693318800000|2023-08-29 14:20:00|68765.4|68750.4|68774.3|68759.3|68774.3|68759.3|68725.3|68710.3|904
1693319100000|2023-08-29 14:25:00|68773.9|68758.9|68730.3|68715.3|68783.3|68768.3|68716.5|68700.1|936
1693319400000|2023-08-29 14:30:00|68730.2|68715.2|68760.6|68745.6|68769.6|68752|68728.1|68710|912
1693319700000|2023-08-29 14:35:00|68761.3|68746.3|68803.5|68788.5|68852.4|68837.4|68761.3|68746.3|951
1693320000000|2023-08-29 14:40:00|68803.3|68788.3|68840.9|68825.9|68842.1|68827.1|68790.1|68772.5|855
1693320300000|2023-08-29 14:45:00|68841.3|68826.3|68842.2|68822.2|68876.5|68860.2|68828.2|68813.2|892
1693320600000|2023-08-29 14:50:00|68842.9|68822.9|68812.5|68792.5|68852.8|68834.4|68795.6|68780.6|843
1693320900000|2023-08-29 14:55:00|68817.8|68797.8|68849|68834|68855.5|68840.5|68817.8|68797.8|935
1693321200000|2023-08-29 15:00:00|68848.6|68833.6|68793.7|68773.7|68859.8|68844.7|68784.4|68767.8|839
1693321500000|2023-08-29 15:05:00|68793.6|68773.6|68778.5|68763.5|68801.2|68786.2|68774.3|68757|782
1693321800000|2023-08-29 15:10:00|68781|68761|68735.1|68715.1|68786.9|68771.9|68731.5|68712.6|792
1693322100000|2023-08-29 15:15:00|68734.9|68714.9|68740.9|68720.9|68770.2|68750.2|68734.9|68714.9|736
1693322400000|2023-08-29 15:20:00|68737.3|68722.3|68749.9|68729.9|68754.7|68735.6|68735.8|68719|680
1693322700000|2023-08-29 15:25:00|68749.7|68729.7|68728.1|68713.1|68749.7|68729.7|68718.9|68703.9|611
1693323000000|2023-08-29 15:30:00|68727.7|68712.7|68703.1|68688.1|68737.4|68722.4|68701.9|68686.9|697
1693323300000|2023-08-29 15:35:00|68702.6|68687.6|68662.9|68647.9|68708.8|68693.8|68659.3|68644.3|708
1693323600000|2023-08-29 15:40:00|68663|68648|68678.2|68663.2|68683.1|68668.1|68660.5|68645.5|721
1693323900000|2023-08-29 15:45:00|68678.1|68663.1|68670.2|68655.2|68690|68675|68666.9|68651.9|683
1693324200000|2023-08-29 15:50:00|68670.4|68655.4|68695.1|68680.1|68696.2|68681.2|68667.6|68650|724
1693324500000|2023-08-29 15:55:00|68695.3|68680.3|68704|68689|68713.6|68698.6|68693.3|68678.3|701
1693324800000|2023-08-29 16:00:00|68704.8|68689.8|68688.8|68673.8|68706|68691|68681.8|68666.8|712
1693325100000|2023-08-29 16:05:00|68689.1|68674.1|68667.5|68652.5|68698.6|68683.6|68666.6|68651.6|635
1693325400000|2023-08-29 16:10:00|68667.7|68652.7|68693.6|68678.6|68693.9|68678.9|68667.5|68652.5|595
1693325700000|2023-08-29 16:15:00|68694.8|68679.8|68714.5|68699.5|68725.7|68710.7|68694.1|68678.3|595
1693326000000|2023-08-29 16:20:00|68714.2|68699.2|68711.7|68696.7|68717.3|68702.3|68697.3|68682.2|546
1693326300000|2023-08-29 16:25:00|68711.8|68696.8|68703.8|68688.8|68715.5|68700.5|68692.9|68677.3|595
1693326600000|2023-08-29 16:30:00|68703.9|68688.9|68709.8|68694.8|68716.5|68701.5|68696.7|68681.7|519
1693326900000|2023-08-29 16:35:00|68709.9|68694.9|68684.3|68669.3|68716.6|68699.9|68684|68669|534
1693327200000|2023-08-29 16:40:00|68684.2|68669.2|68688.8|68668.8|68696.4|68681.1|68683.3|68668.3|506
1693327500000|2023-08-29 16:45:00|68688.9|68668.9|68667.4|68647.4|68691.7|68674.4|68665.4|68647.3|511
1693327800000|2023-08-29 16:50:00|68667.3|68647.3|68650.3|68635.3|68670.1|68650.1|68644.1|68628.1|545
1693328100000|2023-08-29 16:55:00|68649.9|68634.9|68618.9|68603.9|68653.6|68638.6|68612.9|68597.9|651
1693328400000|2023-08-29 17:00:00|68619|68604|68594.2|68579.2|68619.8|68604.8|68583.5|68563.5|675
1693328700000|2023-08-29 17:05:00|68592.9|68577.9|68590|68570|68604.4|68589.4|68586.6|68570|588
1693329000000|2023-08-29 17:10:00|68589.8|68569.8|68556.6|68541.6|68606.5|68588|68550.6|68535.6|694
1693329300000|2023-08-29 17:15:00|68556.7|68541.7|68566.9|68546.9|68584.6|68569.6|68552.6|68536.5|666
1693329600000|2023-08-29 17:20:00|68567|68547|68564.8|68544.8|68576.6|68559|68551.8|68532.7|630
1693329900000|2023-08-29 17:25:00|68564.9|68544.9|68584.5|68564.5|68587.9|68567.9|68564.2|68544.2|581
1693330200000|2023-08-29 17:30:00|68584.4|68564.4|68554.5|68539.5|68589.1|68569.1|68553.7|68533.7|506
1693330500000|2023-08-29 17:35:00|68554.6|68539.6|68549.3|68529.3|68564.6|68546.3|68545.8|68528.6|604
1693330800000|2023-08-29 17:40:00|68549.2|68529.2|68546.1|68531.1|68551.9|68534.3|68537.7|68517.7|546
1693331100000|2023-08-29 17:45:00|68546.2|68531.2|68535.8|68520.8|68550.3|68533.9|68532.4|68514.4|536
1693331400000|2023-08-29 17:50:00|68536|68521|68557.3|68537.3|68560.5|68542.7|68536|68518.1|572
1693331700000|2023-08-29 17:55:00|68557.4|68537.4|68554.4|68534.4|68573.4|68553.4|68554.1|68534.1|587
1693332000000|2023-08-29 18:00:00|68555.2|68535.2|68586.8|68566.8|68590.3|68571.2|68555.1|68535.1|629
1693332300000|2023-08-29 18:05:00|68587.2|68567.2|68583.5|68568.5|68599.4|68581.8|68582.1|68564|505
1693332600000|2023-08-29 18:10:00|68583.4|68568.4|68584.5|68569.5|68588.7|68573.3|68575|68559|493
1693332900000|2023-08-29 18:15:00|68584.1|68569.1|68603.5|68588.5|68606.3|68591.3|68582.8|68567.8|480
1693333200000|2023-08-29 18:20:00|68603.8|68588.8|68619.2|68604.2|68619.8|68604.8|68599.9|68584.9|436
1693333500000|2023-08-29 18:25:00|68619|68604|68625.7|68610.7|68636.2|68621.2|68614.7|68599.7|405
1693333800000|2023-08-29 18:30:00|68625.6|68610.6|68619.5|68604.5|68628.5|68613.5|68618.6|68603.6|405
1693334100000|2023-08-29 18:35:00|68619.4|68604.4|68607|68592|68623.4|68608.4|68605.9|68590.9|485
1693334400000|2023-08-29 18:40:00|68606.9|68591.9|68598.1|68583.1|68607.3|68592.3|68591.3|68576.3|365
1693334700000|2023-08-29 18:45:00|68598.5|68583.5|68579.2|68559.2|68598.6|68583.6|68571.1|68554.7|412
1693335000000|2023-08-29 18:50:00|68580.4|68560.4|68578.2|68558.2|68581.1|68563.7|68565.3|68547.6|495
1693335300000|2023-08-29 18:55:00|68577.8|68557.8|68566.6|68551.6|68578.8|68562.9|68563.9|68546.7|635
1693335600000|2023-08-29 19:00:00|68569|68549|68567.7|68547.7|68585.2|68565.2|68564.5|68544.5|591
1693335900000|2023-08-29 19:05:00|68567.9|68547.9|68574.8|68554.8|68577.7|68557.7|68559.9|68539.9|518
1693336200000|2023-08-29 19:10:00|68573.7|68553.7|68510|68490|68573.7|68553.7|68508.4|68488.4|659
1693336500000|2023-08-29 19:15:00|68510.2|68490.2|68476.4|68456.4|68511.5|68491.5|68476.4|68456.4|625
1693336800000|2023-08-29 19:20:00|68476.3|68456.3|68451.7|68431.7|68485.5|68466.9|68450.9|68430.9|568
1693337100000|2023-08-29 19:25:00|68451.8|68431.8|68465.3|68445.3|68469.8|68449.8|68442.9|68422.9|539
1693337400000|2023-08-29 19:30:00|68465.4|68445.4|68460.2|68440.2|68473|68453|68458.8|68438.8|507
1693337700000|2023-08-29 19:35:00|68460.4|68440.4|68473.3|68453.3|68476.9|68456.9|68456.1|68436.1|390
1693338000000|2023-08-29 19:40:00|68473.2|68453.2|68479.4|68459.4|68492.6|68472.6|68472.8|68452.8|472
1693338300000|2023-08-29 19:45:00|68479.7|68459.7|68475.8|68455.8|68490.2|68470.3|68474.9|68454.9|494
1693338600000|2023-08-29 19:50:00|68475.5|68455.5|68477|68457|68484.3|68466.1|68474.3|68454.3|524
1693338900000|2023-08-29 19:55:00|68476.4|68456.4|68485.3|68465.3|68488.4|68470.8|68476|68456|504
1693339200000|2023-08-29 20:00:00|68486.9|68466.9|68493.5|68473.5|68495.2|68475.2|68484.5|68464.5|547
1693339500000|2023-08-29 20:05:00|68493.6|68473.6|68499.9|68479.9|68501|68481|68491.3|68471.3|484
1693339800000|2023-08-29 20:10:00|68500.3|68480.3|68492|68472|68501.5|68481.5|68489.3|68469.3|407
1693340100000|2023-08-29 20:15:00|68492.1|68472.1|68494.2|68474.2|68494.5|68474.5|68486.9|68466.9|373
1693340400000|2023-08-29 20:20:00|68494.1|68474.1|68497.5|68477.5|68498.9|68478.9|68493.8|68473.8|349
1693340700000|2023-08-29 20:25:00|68497.6|68477.6|68503.5|68483.5|68504.1|68484.1|68495.7|68475.7|346
1693341000000|2023-08-29 20:30:00|68503.7|68483.7|68511.3|68488.3|68515.6|68490.8|68497.8|68468.9|837
1693341300000|2023-08-29 20:35:00|68510|68484.7|68517.8|68497.8|68519.7|68499.7|68508.7|68484.7|739
1693341600000|2023-08-29 20:40:00|68518.1|68498.1|68522.1|68502.1|68524.3|68504.3|68515.7|68493.8|833
1693341900000|2023-08-29 20:45:00|68520.3|68500.3|68519.5|68499.5|68525.8|68502.8|68516.5|68493.5|758
1693342200000|2023-08-29 20:50:00|68519.6|68499.6|68515.3|68495.3|68522.5|68502.5|68514.5|68494.5|424
1693342500000|2023-08-29 20:55:00|68515.2|68495.2|68526.3|68485|68532.5|68506.2|68511.5|68484.9|424
1693342800000|2023-08-29 21:00:00|68526.5|68485.1|68574.9|68475.9|68582.7|68489.2|68526.5|68469|102
1693343100000|2023-08-29 21:05:00|68574.8|68475.8|68568.7|68518.4|68578.9|68518.8|68567.9|68472.4|155
1693343400000|2023-08-29 21:10:00|68568.1|68518.9|68546.6|68512.4|68568.1|68519.8|68545.9|68506.7|197
1693343700000|2023-08-29 21:15:00|68547.1|68512.2|68542.6|68494|68550.6|68512.2|68534.2|68489.1|232
1693344000000|2023-08-29 21:20:00|68542.7|68494.1|68535.9|68495.3|68548.7|68499.2|68535.9|68488.1|233
1693344300000|2023-08-29 21:25:00|68535.6|68495.1|68536.8|68489.4|68538.4|68496.5|68534.4|68486.4|260
1693344600000|2023-08-29 21:30:00|68536.3|68489|68549.1|68492.3|68567.6|68493.2|68533|68480.2|190
1693344900000|2023-08-29 21:35:00|68548.9|68492.2|68530.3|68497.7|68548.9|68499.4|68530.2|68491.8|266
1693345200000|2023-08-29 21:40:00|68530.2|68497.8|68536|68490.1|68536|68499.8|68529.7|68489.4|333
1693345500000|2023-08-29 21:45:00|68535.8|68492.4|68531.7|68489.7|68535.8|68497.1|68530.1|68489.6|264
1693345800000|2023-08-29 21:50:00|68531.8|68489.6|68531.4|68481.7|68550.7|68491.7|68528.3|68481.1|159
1693346100000|2023-08-29 21:55:00|68531.5|68481.6|68530.5|68483.5|68541.4|68492|68530.5|68478.5|347
1693346400000|2023-08-29 22:00:00|68530.4|68483.7|68506.2|68479.1|68532.7|68501.6|68500.5|68475.6|415
1693346700000|2023-08-29 22:05:00|68506|68478.9|68496|68476|68506.4|68483.2|68495.3|68471.7|216
1693347000000|2023-08-29 22:10:00|68495.9|68475.9|68500.2|68478.3|68501.6|68481.6|68492.9|68472.9|201
1693347300000|2023-08-29 22:15:00|68501.5|68481.5|68502.3|68481.9|68512.6|68492.5|68500.1|68478.7|272
1693347600000|2023-08-29 22:20:00|68502.2|68482.2|68504.4|68484.4|68512.1|68492.1|68502.1|68478.9|232
1693347900000|2023-08-29 22:25:00|68504.3|68484.3|68499.1|68479.1|68508|68488|68495.7|68475.7|191
1693348200000|2023-08-29 22:30:00|68499|68479|68507.8|68487.8|68507.9|68487.9|68497.5|68477.5|239
1693348500000|2023-08-29 22:35:00|68507.7|68487.7|68501.2|68481.2|68509.8|68489.8|68500.4|68480.4|263
1693348800000|2023-08-29 22:40:00|68501.3|68481.3|68502.9|68482.9|68505.1|68485.1|68501.1|68481.1|198
1693349100000|2023-08-29 22:45:00|68503|68483|68489.4|68469.4|68503.4|68483.4|68487.6|68467.6|284
1693349400000|2023-08-29 22:50:00|68489.5|68469.5|68479.7|68459.7|68490.5|68470.5|68479.5|68459.5|297
1693349700000|2023-08-29 22:55:00|68479.8|68459.8|68482.7|68462.7|68483.9|68463.9|68479.8|68459.8|233
1693350000000|2023-08-29 23:00:00|68480.9|68460.9|68488.1|68468.1|68491.7|68469.4|68479.1|68459.1|318
1693350300000|2023-08-29 23:05:00|68488|68468|68497.8|68477.8|68500.1|68480.1|68486.2|68466.2|238
1693350600000|2023-08-29 23:10:00|68498|68478|68502.4|68482.4|68503.9|68483.9|68494.5|68474.5|267
1693350900000|2023-08-29 23:15:00|68502.2|68481.7|68513.6|68493.6|68514.3|68494.3|68499.8|68479.8|308
1693351200000|2023-08-29 23:20:00|68513.5|68493.5|68535.6|68515.6|68543.9|68523.9|68512.5|68491.1|378
1693351500000|2023-08-29 23:25:00|68535.7|68515.7|68537.8|68517.8|68552.3|68531.7|68534.7|68514|378
1693351800000|2023-08-29 23:30:00|68538|68518|68543.7|68523.7|68546.9|68526.9|68533.8|68513.8|376
1693352100000|2023-08-29 23:35:00|68543.8|68523.8|68545.6|68525.6|68547.4|68527.4|68539.3|68519.3|325
1693352400000|2023-08-29 23:40:00|68545.7|68525.7|68570.8|68550.8|68570.8|68550.8|68540.3|68520.3|306
1693352700000|2023-08-29 23:45:00|68570.2|68550.2|68568.8|68548.8|68580|68560|68568.8|68548.8|269
1693353000000|2023-08-29 23:50:00|68568.5|68548.5|68577.7|68557.7|68580.1|68560.1|68566.7|68546.7|211
1693353300000|2023-08-29 23:55:00|68577.8|68557.8|68581.7|68561.7|68584.6|68564.6|68577|68557|202
1693353600000|2023-08-30 00:00:00|68581.6|68561.6|68586.3|68566.3|68587.4|68567.4|68568.2|68548.2|440
1693353900000|2023-08-30 00:05:00|68586.4|68566.4|68592.9|68572.9|68594|68574|68584.7|68564.7|313
1693354200000|2023-08-30 00:10:00|68593|68573|68582.4|68562.4|68593|68573|68579.6|68559.6|262
1693354500000|2023-08-30 00:15:00|68582.3|68562.3|68579.4|68559.4|68586.7|68566.7|68575.7|68555.7|304
1693354800000|2023-08-30 00:20:00|68579.1|68559.1|68580.2|68560.2|68580.2|68560.2|68567|68547|339
1693355100000|2023-08-30 00:25:00|68580.1|68560.1|68577|68557|68589.9|68569.9|68573.8|68553.8|265
1693355400000|2023-08-30 00:30:00|68576.9|68556.9|68574.5|68554.5|68581.9|68561.9|68570.3|68550.3|318
1693355700000|2023-08-30 00:35:00|68574.4|68554.4|68575.8|68555.8|68578.5|68558.5|68563.4|68543.4|277
1693356000000|2023-08-30 00:40:00|68576|68556|68584.2|68564.2|68594.4|68574.4|68573.6|68553.6|277
1693356300000|2023-08-30 00:45:00|68584.3|68564.3|68588.7|68568.7|68595.5|68575.5|68584.2|68564.2|310
1693356600000|2023-08-30 00:50:00|68588.8|68568.8|68577.3|68557.3|68592.9|68572.9|68577.3|68557.3|361
1693356900000|2023-08-30 00:55:00|68577|68557|68579.1|68559.1|68581.9|68561.9|68574.8|68554.8|384
1693357200000|2023-08-30 01:00:00|68579.2|68559.2|68582.2|68562.2|68588|68568|68572.5|68552.5|391
1693357500000|2023-08-30 01:05:00|68582.3|68562.3|68576.7|68556.7|68586.2|68566.2|68575.9|68555.9|280
1693357800000|2023-08-30 01:10:00|68576.6|68556.6|68579.8|68559.8|68583.6|68563.6|68573.2|68553.2|277
1693358100000|2023-08-30 01:15:00|68579.7|68559.7|68575.2|68555.2|68590.1|68570.1|68574.5|68554.5|366
1693358400000|2023-08-30 01:20:00|68575.3|68555.3|68581.2|68561.2|68594.1|68574.1|68571.8|68551.8|374
1693358700000|2023-08-30 01:25:00|68581.1|68561.1|68570.8|68550.8|68581.1|68561.1|68570.5|68550.5|318
1693359000000|2023-08-30 01:30:00|68570.3|68550.3|68589.6|68569.6|68590.4|68570.4|68565.6|68545.6|559
1693359300000|2023-08-30 01:35:00|68589.5|68569.5|68580.1|68560.1|68593.7|68573.7|68574.8|68554.8|398
1693359600000|2023-08-30 01:40:00|68580.9|68560.9|68589.5|68569.5|68591.8|68571.8|68576.7|68556.7|334
1693359900000|2023-08-30 01:45:00|68589.6|68569.6|68577.6|68557.6|68590.1|68570.1|68576.6|68556.6|317
1693360200000|2023-08-30 01:50:00|68577.3|68557.3|68576.2|68556.2|68579.8|68559.8|68561.9|68541.9|357
1693360500000|2023-08-30 01:55:00|68576.3|68556.3|68584.3|68564.3|68590.9|68570.9|68575.9|68555.9|326
1693360800000|2023-08-30 02:00:00|68584.2|68564.2|68590.9|68570.9|68591|68571|68581.1|68561.1|329
1693361100000|2023-08-30 02:05:00|68591.7|68571.7|68590|68570|68593.1|68573.1|68582.7|68562.7|385
1693361400000|2023-08-30 02:10:00|68589.8|68569.8|68579.3|68559.3|68590.2|68570.2|68577.3|68557.3|338
1693361700000|2023-08-30 02:15:00|68579.1|68559.1|68582.8|68562.8|68586.4|68566.4|68574.5|68554.5|331
1693362000000|2023-08-30 02:20:00|68583.6|68563.6|68599|68579|68599|68579|68578.5|68558.5|401
1693362300000|2023-08-30 02:25:00|68599.1|68579.1|68594|68574|68599.7|68579.7|68587.9|68567.9|370
1693362600000|2023-08-30 02:30:00|68594.1|68574.1|68603.3|68583.3|68604.2|68584.2|68589.4|68569.4|418
1693362900000|2023-08-30 02:35:00|68603.2|68583.2|68615.2|68595.2|68615.7|68595.7|68598.3|68578.3|429
1693363200000|2023-08-30 02:40:00|68615.1|68595.1|68597|68577|68616.4|68596.4|68595.6|68575.6|354
1693363500000|2023-08-30 02:45:00|68596.9|68576.9|68595.8|68575.8|68598.9|68578.9|68592.2|68572.2|276
1693363800000|2023-08-30 02:50:00|68595.7|68575.7|68596.6|68576.6|68602.4|68582.4|68590.3|68570.3|319
1693364100000|2023-08-30 02:55:00|68596.5|68576.5|68590.9|68570.9|68597.2|68577.2|68586.5|68566.5|378
1693364400000|2023-08-30 03:00:00|68589.3|68569.3|68586.5|68566.5|68592.4|68572.4|68580.1|68560.1|366
1693364700000|2023-08-30 03:05:00|68586.4|68566.4|68586.1|68566.1|68589.3|68569.3|68582.1|68562.1|339
1693365000000|2023-08-30 03:10:00|68586|68566|68589.3|68569.3|68595|68575|68583|68563|277
1693365300000|2023-08-30 03:15:00|68589.4|68569.4|68586.4|68566.4|68593.8|68573.8|68584|68564|362
1693365600000|2023-08-30 03:20:00|68586|68566|68585.1|68565.1|68589.3|68569.3|68581.7|68561.7|317
1693365900000|2023-08-30 03:25:00|68585.2|68565.2|68583.6|68563.6|68587.1|68567.1|68581|68561|370
1693366200000|2023-08-30 03:30:00|68583.5|68563.5|68585.9|68565.9|68593.5|68573.5|68583.5|68563.5|364
1693366500000|2023-08-30 03:35:00|68586|68566|68581.9|68561.9|68587.1|68567.1|68579.6|68559.6|291
1693366800000|2023-08-30 03:40:00|68581.8|68561.8|68580.3|68560.3|68586.7|68566.7|68578.8|68558.8|240
1693367100000|2023-08-30 03:45:00|68580.2|68560.2|68579.8|68559.8|68583.8|68563.8|68579.7|68559.7|205
1693367400000|2023-08-30 03:50:00|68579.7|68559.7|68578.4|68558.4|68581.5|68561.5|68577.9|68557.9|195
1693367700000|2023-08-30 03:55:00|68578.5|68558.5|68579.3|68559.3|68581.7|68561.7|68577.5|68557.5|237
1693368000000|2023-08-30 04:00:00|68579.1|68559.1|68583.2|68563.2|68585.1|68565.1|68578.6|68558.6|310
1693368300000|2023-08-30 04:05:00|68583.1|68563.1|68587.5|68567.5|68591.1|68571.1|68581.2|68561.2|234
1693368600000|2023-08-30 04:10:00|68587.3|68567.3|68605.1|68585.1|68609.3|68589.3|68585.4|68565.4|383
1693368900000|2023-08-30 04:15:00|68605.2|68585.2|68608.8|68588.8|68614.3|68594.3|68604.3|68584.3|413
1693369200000|2023-08-30 04:20:00|68608.6|68588.6|68610.4|68590.4|68614.3|68594.3|68606.4|68586.4|323
1693369500000|2023-08-30 04:25:00|68610.3|68590.3|68612.4|68592.4|68616.8|68596.8|68610.1|68590.1|351
1693369800000|2023-08-30 04:30:00|68612.5|68592.5|68614.2|68594.2|68614.5|68594.5|68611.2|68591.2|370
1693370100000|2023-08-30 04:35:00|68613.4|68593.4|68612.6|68592.6|68613.6|68593.6|68609.4|68589.4|331
1693370400000|2023-08-30 04:40:00|68612.7|68592.7|68621.4|68601.4|68621.5|68601.5|68612.4|68592.4|290
1693370700000|2023-08-30 04:45:00|68621.8|68601.8|68624.6|68604.6|68626|68606|68616.9|68596.9|320
1693371000000|2023-08-30 04:50:00|68624.7|68604.7|68628.3|68608.3|68634.6|68614.6|68624.3|68604.3|325
1693371300000|2023-08-30 04:55:00|68628.4|68608.4|68639.6|68619.6|68639.8|68619.8|68624.9|68604.9|441
1693371600000|2023-08-30 05:00:00|68639.5|68619.5|68635.9|68615.9|68642.7|68622.7|68630.3|68610.3|438
1693371900000|2023-08-30 05:05:00|68636.3|68616.3|68643.8|68623.8|68646.7|68626.7|68634.7|68614.7|371
1693372200000|2023-08-30 05:10:00|68643.7|68623.7|68641|68621|68648.1|68628.1|68637.5|68617.5|384
1693372500000|2023-08-30 05:15:00|68640.6|68620.6|68642.2|68622.2|68642.7|68622.7|68636|68616|439
1693372800000|2023-08-30 05:20:00|68642.3|68622.3|68667.9|68647.9|68667.9|68647.9|68637.7|68617.7|494
1693373100000|2023-08-30 05:25:00|68667.7|68647.7|68665.5|68645.5|68667.9|68647.9|68663.7|68643.7|71
1693373400000|2023-08-30 05:30:00|68667.2|68647.2|68592.1|68572.1|68670.4|68650.4|68573|68553|730
1693373700000|2023-08-30 05:35:00|68592|68572|68630.4|68610.4|68632.3|68612.3|68591.7|68571.7|425
1693374000000|2023-08-30 05:40:00|68622.8|68602.8|68610.2|68590.2|68622.9|68603.5|68602|68582|498
1693374300000|2023-08-30 05:45:00|68610.3|68590.3|68620.1|68600.1|68621.5|68601.5|68596.9|68576.9|504
1693374600000|2023-08-30 05:50:00|68620.2|68600.2|68601.1|68581.1|68621.1|68601.1|68596.6|68576.6|496
1693374900000|2023-08-30 05:55:00|68601|68581|68602.2|68582.2|68609.1|68589.1|68598.3|68579.5|636
1693375200000|2023-08-30 06:00:00|68596.6|68576.6|68581.6|68561.6|68597.3|68577.3|68574.4|68554.4|693
1693375500000|2023-08-30 06:05:00|68581.7|68561.7|68548.8|68528.8|68581.9|68561.9|68546.4|68526.4|659
1693375800000|2023-08-30 06:10:00|68548.9|68528.9|68571.7|68551.7|68571.7|68551.7|68547|68527|568
1693376100000|2023-08-30 06:15:00|68571.6|68551.6|68549.7|68529.7|68574.5|68554.5|68544.9|68524.9|524
1693376400000|2023-08-30 06:20:00|68549.6|68529.6|68552.2|68532.2|68556.7|68536.7|68538.4|68518.4|570
1693376700000|2023-08-30 06:25:00|68552.1|68532.1|68563.2|68543.2|68564.9|68546.3|68546|68526.2|600
1693377000000|2023-08-30 06:30:00|68563.9|68543.9|68572.3|68557.3|68587.2|68568.5|68558.8|68543.7|565
1693377300000|2023-08-30 06:35:00|68572.4|68557.4|68564.8|68544.8|68580.1|68562.3|68555.8|68535.8|555
1693377600000|2023-08-30 06:40:00|68564.9|68544.9|68561.3|68546.3|68574.9|68554.9|68560.3|68541.9|553
1693377900000|2023-08-30 06:45:00|68561.4|68546.4|68574.4|68559.4|68579|68559.9|68561|68542.6|605
1693378200000|2023-08-30 06:50:00|68574.3|68559.3|68595.3|68580.3|68599.4|68582.1|68573.8|68558.8|543
1693378500000|2023-08-30 06:55:00|68595.4|68580.4|68588.1|68568.1|68615.6|68598.2|68586.2|68566.2|567
1693378800000|2023-08-30 07:00:00|68586|68566|68558.4|68543.4|68599.9|68579.9|68557.5|68542.5|698
1693379100000|2023-08-30 07:05:00|68558.3|68543.3|68579.8|68564.8|68588.8|68570.8|68556.8|68540.6|672
1693379400000|2023-08-30 07:10:00|68579.7|68564.7|68602.3|68587.3|68605.9|68589.7|68571.9|68551.9|618
1693379700000|2023-08-30 07:15:00|68602.5|68587.5|68603.8|68588.8|68621.9|68606.9|68595.2|68580.2|717
1693380000000|2023-08-30 07:20:00|68603.9|68588.9|68643.5|68628.5|68652.4|68635.1|68602.8|68587.8|625
1693380300000|2023-08-30 07:25:00|68643.8|68628.8|68630.2|68615.2|68650.5|68635.5|68624.9|68609.9|612
1693380600000|2023-08-30 07:30:00|68630.1|68615.1|68614.4|68599.4|68633.6|68618.6|68613.8|68598.8|575
1693380900000|2023-08-30 07:35:00|68614.5|68599.5|68615.5|68600.5|68618.6|68603.6|68594.5|68579.5|589
1693381200000|2023-08-30 07:40:00|68615.6|68600.6|68603.1|68588.1|68618.9|68603.9|68595.5|68580.5|579
1693381500000|2023-08-30 07:45:00|68602.8|68587.8|68612.4|68597.4|68612.9|68597.9|68600|68585|552
1693381800000|2023-08-30 07:50:00|68612.5|68597.5|68624.9|68609.9|68624.9|68609.9|68594.4|68579.4|522
1693382100000|2023-08-30 07:55:00|68623.9|68608.9|68610.7|68590.7|68629.7|68614.7|68606.5|68589.7|615
1693382400000|2023-08-30 08:00:00|68610.9|68590.9|68647.7|68632.7|68669.9|68653.4|68610.7|68590.7|818
1693382700000|2023-08-30 08:05:00|68647.6|68632.6|68620.8|68605.8|68662.2|68647.2|68619.2|68603|691
1693383000000|2023-08-30 08:10:00|68620.6|68605.6|68649.6|68634.6|68659.7|68642.6|68616.7|68601.7|628
1693383300000|2023-08-30 08:15:00|68649.3|68634.3|68639.5|68624.5|68651.3|68636.3|68628.5|68613.5|614
1693383600000|2023-08-30 08:20:00|68639.7|68624.7|68619.7|68599.7|68645.5|68630.5|68617.7|68599.6|639
1693383900000|2023-08-30 08:25:00|68619.6|68599.6|68629.2|68614.2|68630.6|68615.6|68603.6|68588.6|589
1693384200000|2023-08-30 08:30:00|68629.3|68614.3|68608.8|68593.8|68629.3|68614.3|68596.8|68581.5|626
1693384500000|2023-08-30 08:35:00|68609.2|68594.2|68610.2|68590.2|68613.4|68596.8|68594.4|68576.7|605
1693384800000|2023-08-30 08:40:00|68609.9|68589.9|68594.5|68579.5|68610.1|68591.4|68590.2|68575.2|580
1693385100000|2023-08-30 08:45:00|68594.4|68579.4|68601.1|68586.1|68601.3|68586.3|68586.9|68570|603
1693385400000|2023-08-30 08:50:00|68602.9|68587.9|68611.8|68596.8|68621.9|68606.9|68596.6|68581.6|490
1693385700000|2023-08-30 08:55:00|68612.1|68597.1|68592.5|68572.5|68612.1|68597.1|68589.7|68571.7|541
1693386000000|2023-08-30 09:00:00|68591.4|68571.4|68556.5|68541.5|68596.2|68581.2|68551.8|68535.2|665
1693386300000|2023-08-30 09:05:00|68556.3|68541.3|68543.1|68528.1|68557.3|68542.3|68527.4|68510.1|524
1693386600000|2023-08-30 09:10:00|68543.3|68528.3|68507.1|68492.1|68543.5|68528.5|68501.7|68486.7|553
1693386900000|2023-08-30 09:15:00|68507.4|68492.4|68504.3|68489.3|68508|68493|68480.7|68462.9|685
1693387200000|2023-08-30 09:20:00|68504|68489|68476.2|68461.2|68505.8|68490.8|68476.2|68461.2|618
1693387500000|2023-08-30 09:25:00|68476.4|68461.4|68466.3|68446.3|68482.4|68464.7|68460.7|68442.7|620
1693387800000|2023-08-30 09:30:00|68467.2|68447.2|68480.9|68460.9|68490.6|68470.6|68467.1|68447.1|640
1693388100000|2023-08-30 09:35:00|68481|68461|68462.7|68447.7|68484.2|68465.6|68456.6|68441.6|592
1693388400000|2023-08-30 09:40:00|68462.9|68447.9|68481.6|68466.6|68487.1|68470|68462.7|68447.7|495
1693388700000|2023-08-30 09:45:00|68481.7|68466.7|68461.5|68446.5|68486.6|68469.5|68458.9|68443.2|485
1693389000000|2023-08-30 09:50:00|68461.7|68446.7|68438.2|68423.2|68464.5|68449.5|68427.8|68412.8|557
1693389300000|2023-08-30 09:55:00|68438.3|68423.3|68455|68440|68459.1|68444.1|68427.2|68412.2|650
1693389600000|2023-08-30 10:00:00|68454.8|68439.8|68479|68464|68481.2|68464.7|68453.6|68438.6|696
1693389900000|2023-08-30 10:05:00|68478.9|68463.9|68501.5|68486.5|68501.5|68486.5|68478.4|68461.9|542
1693390200000|2023-08-30 10:10:00|68501.2|68486.2|68492.6|68477.6|68513|68498|68492.2|68477.2|605
1693390500000|2023-08-30 10:15:00|68492.5|68477.5|68490.5|68475.5|68501.6|68485.3|68488.6|68473.6|558
1693390800000|2023-08-30 10:20:00|68490.1|68475.1|68504.8|68489.8|68509.3|68494.3|68490.1|68475.1|504
1693391100000|2023-08-30 10:25:00|68505|68490|68482.8|68467.8|68508.3|68493.3|68459.4|68444.4|601
1693391400000|2023-08-30 10:30:00|68482.9|68467.9|68472.8|68457.8|68486.1|68471.1|68459.9|68444.9|586
1693391700000|2023-08-30 10:35:00|68471.4|68456.4|68450.4|68435.4|68471.4|68456.4|68448.9|68433.9|508
1693392000000|2023-08-30 10:40:00|68450.1|68435.1|68459.8|68444.8|68460.7|68445.7|68439.6|68424.6|521
1693392300000|2023-08-30 10:45:00|68459.7|68444.7|68466|68451|68474.2|68459.2|68458.4|68443.4|496
1693392600000|2023-08-30 10:50:00|68464.6|68449.6|68465.7|68450.7|68481.2|68463.6|68458.5|68443.5|499
1693392900000|2023-08-30 10:55:00|68466.4|68451.4|68443.6|68428.6|68466.4|68451.4|68437.7|68422.7|494
1693393200000|2023-08-30 11:00:00|68443.3|68428.3|68454.3|68439.3|68454.3|68439.3|68436.7|68421.7|556
1693393500000|2023-08-30 11:05:00|68454.5|68439.5|68462.6|68447.6|68471.7|68456.7|68445|68430|523
1693393800000|2023-08-30 11:10:00|68462.9|68447.9|68462.4|68447.4|68468.6|68453.6|68452.9|68437.9|476
1693394100000|2023-08-30 11:15:00|68462.5|68447.5|68495.1|68480.1|68501.1|68485|68457.7|68442.7|522
1693394400000|2023-08-30 11:20:00|68495.2|68480.2|68473.5|68458.5|68495.9|68480.9|68470.9|68455.9|507
1693394700000|2023-08-30 11:25:00|68473.4|68458.4|68469.5|68454.5|68484.8|68469.8|68463.4|68448.4|595
1693395000000|2023-08-30 11:30:00|68469.7|68454.7|68477.7|68462.7|68484.1|68469.1|68469.3|68454.3|529
1693395300000|2023-08-30 11:35:00|68477.4|68462.4|68476.4|68461.4|68479.3|68464.3|68468.4|68453.4|587
1693395600000|2023-08-30 11:40:00|68476.5|68461.5|68502.9|68487.9|68503.4|68488.4|68471.4|68456.4|497
1693395900000|2023-08-30 11:45:00|68503|68488|68495.2|68480.2|68508|68493|68492.2|68477.2|489
1693396200000|2023-08-30 11:50:00|68495|68480|68483.5|68468.5|68498.4|68483.4|68473.3|68458.3|528
1693396500000|2023-08-30 11:55:00|68483.2|68468.2|68518.6|68498.6|68519.7|68499.7|68478.6|68463.6|653
1693396800000|2023-08-30 12:00:00|68518.4|68498.4|68486.9|68471.9|68543.5|68528.5|68486.6|68471.6|802
1693397100000|2023-08-30 12:05:00|68485.4|68470.4|68475.4|68460.4|68495.5|68480.5|68468.7|68453.7|659
1693397400000|2023-08-30 12:10:00|68475|68460|68476.9|68445.3|68478.7|68460.2|68449.6|68433.6|697
1693397700000|2023-08-30 12:15:00|68473.5|68445.9|68421.5|68406.5|68473.5|68445.9|68371.6|68351.6|968
1693398000000|2023-08-30 12:20:00|68421|68406|68453.8|68438.8|68456.3|68441.3|68412.9|68394.5|837
1693398300000|2023-08-30 12:25:00|68453.4|68438.4|68429.5|68406.9|68459.8|68443.8|68395.4|68380|776
1693398600000|2023-08-30 12:30:00|68429.9|68404.8|68317.6|68297.6|68430.4|68405.3|68285.2|68265.2|1013
1693398900000|2023-08-30 12:35:00|68315|68295|68324|68304|68349.9|68334.9|68300.1|68282.4|939
1693399200000|2023-08-30 12:40:00|68324.2|68309.2|68289.3|68274.3|68325.9|68310.9|68264.1|68246.8|947
1693399500000|2023-08-30 12:45:00|68288.1|68273.1|68260|68245|68298.5|68283.5|68260|68245|862
1693399800000|2023-08-30 12:50:00|68259.9|68244.9|68228.2|68213.2|68262.3|68247.3|68228|68213|868
1693400100000|2023-08-30 12:55:00|68228.5|68213.5|68252.3|68237.3|68256.8|68241.8|68223|68208|862
1693400400000|2023-08-30 13:00:00|68253.7|68238.7|68277.1|68262.1|68304.6|68284.6|68252.3|68237.3|891
1693400700000|2023-08-30 13:05:00|68276.7|68261.7|68278|68263|68299.1|68282.8|68261.4|68246.4|820
1693401000000|2023-08-30 13:10:00|68278.8|68263.8|68233.6|68218.6|68288.3|68273.3|68233|68218|740
1693401300000|2023-08-30 13:15:00|68234.4|68219.4|68246|68231|68250.1|68235.1|68220|68205|768
1693401600000|2023-08-30 13:20:00|68246.4|68231.4|68250.7|68235.7|68255.7|68240.7|68225.9|68210.9|755
1693401900000|2023-08-30 13:25:00|68251|68236|68215.2|68200.2|68251.9|68236.9|68213.5|68198.5|694
1693402200000|2023-08-30 13:30:00|68214.1|68199.1|68183.3|68168.3|68221.4|68206.4|68180.7|68165.7|802
1693402500000|2023-08-30 13:35:00|68183.6|68168.6|68216.3|68201.3|68218.9|68203.9|68168.7|68153.7|829
1693402800000|2023-08-30 13:40:00|68217.6|68202.6|68211.7|68196.7|68229.7|68214.7|68195.3|68180.3|792
1693403100000|2023-08-30 13:45:00|68211.8|68196.8|68185.4|68170.4|68211.8|68196.8|68176|68161|751
1693403400000|2023-08-30 13:50:00|68185.6|68170.6|68154.3|68139.3|68186.4|68171.4|68141.1|68126.1|789
1693403700000|2023-08-30 13:55:00|68154.5|68139.5|68106.8|68086.8|68163.6|68148.6|68103.7|68083.7|845
1693404000000|2023-08-30 14:00:00|68107.1|68087.1|68142.2|68127.2|68171.9|68156.9|68103.2|68087|934
1693404300000|2023-08-30 14:05:00|68144.5|68129.5|68164.6|68149.6|68166.6|68151.6|68142.8|68127.8|787
1693404600000|2023-08-30 14:10:00|68164.9|68149.9|68129.4|68114.4|68168|68153|68117.2|68102.2|830
1693404900000|2023-08-30 14:15:00|68129.8|68114.8|68144.3|68129.3|68148.6|68133.6|68116.1|68101.1|778
1693405200000|2023-08-30 14:20:00|68143.8|68128.8|68170.5|68155.5|68186.6|68171.6|68137.8|68122.8|814
1693405500000|2023-08-30 14:25:00|68169.6|68154.6|68135.2|68120.2|68191|68176|68128.4|68113.4|838
1693405800000|2023-08-30 14:30:00|68134.7|68119.7|68135.4|68120.4|68147.6|68132.6|68107.5|68092.5|781
1693406100000|2023-08-30 14:35:00|68135.5|68120.5|68176.9|68161.9|68180.2|68165.2|68130.5|68115.5|810
1693406400000|2023-08-30 14:40:00|68176.6|68161.6|68160.8|68145.8|68177.2|68162.2|68141.7|68126.7|668
1693406700000|2023-08-30 14:45:00|68160.7|68145.7|68186.4|68171.4|68187.5|68172.5|68150.2|68135.2|785
1693407000000|2023-08-30 14:50:00|68187.7|68172.7|68216.3|68201.3|68225.8|68210.8|68187.7|68172.7|729
1693407300000|2023-08-30 14:55:00|68216.1|68201.1|68202.8|68187.8|68218.4|68203.4|68200.2|68185.2|692
1693407600000|2023-08-30 15:00:00|68203.3|68188.3|68212.7|68197.7|68216.1|68201.1|68196|68181|756
1693407900000|2023-08-30 15:05:00|68212.9|68197.9|68229.5|68214.5|68231.2|68216.2|68198.3|68183.3|686
1693408200000|2023-08-30 15:10:00|68228|68213|68214.5|68199.5|68235.4|68220.4|68214.4|68199.4|691
1693408500000|2023-08-30 15:15:00|68214.4|68199.4|68174.4|68159.4|68225.6|68210.6|68173.9|68158.9|611
1693408800000|2023-08-30 15:20:00|68174.6|68159.6|68167.2|68152.2|68177.4|68162.4|68163.1|68148.1|653
1693409100000|2023-08-30 15:25:00|68166.7|68151.7|68173.3|68158.3|68192.2|68177.2|68166.7|68151.7|686
1693409400000|2023-08-30 15:30:00|68173.4|68158.4|68185.3|68170.3|68192.7|68177.7|68172.9|68157.9|623
1693409700000|2023-08-30 15:35:00|68184.5|68169.5|68187|68172|68204.5|68189.5|68181.5|68166.5|626
1693410000000|2023-08-30 15:40:00|68187.1|68172.1|68190.5|68175.5|68190.6|68175.6|68171.4|68156.4|632
1693410300000|2023-08-30 15:45:00|68189.9|68174.9|68208.4|68193.4|68211.9|68196.9|68184.3|68169.3|650
1693410600000|2023-08-30 15:50:00|68208.5|68193.5|68226.2|68211.2|68229|68213.5|68208.5|68193.5|553
1693410900000|2023-08-30 15:55:00|68226.3|68211.3|68218|68203|68229.5|68214.5|68216.3|68201.3|494
1693411200000|2023-08-30 16:00:00|68218.3|68203.3|68254.7|68239.7|68258.4|68243.4|68218.3|68203.3|591
1693411500000|2023-08-30 16:05:00|68254.5|68239.5|68241|68226|68263.8|68248.8|68240.8|68225.8|540
1693411800000|2023-08-30 16:10:00|68241.1|68226.1|68229.7|68214.7|68243.4|68228.4|68225.8|68210.8|554
1693412100000|2023-08-30 16:15:00|68229.5|68214.5|68227.1|68212.1|68242|68227|68220.5|68205.5|587
1693412400000|2023-08-30 16:20:00|68227|68212|68243.1|68228.1|68251.9|68236.9|68226.1|68211.1|492
1693412700000|2023-08-30 16:25:00|68243.4|68228.4|68231.9|68216.9|68243.8|68228.8|68219|68204|542
1693413000000|2023-08-30 16:30:00|68231.8|68216.8|68222.4|68207.4|68234.6|68219.6|68218.8|68203.8|519
1693413300000|2023-08-30 16:35:00|68224.5|68209.5|68229.6|68214.6|68238.4|68223.4|68221.4|68206.4|537
1693413600000|2023-08-30 16:40:00|68229.7|68214.7|68232.3|68217.3|68244.4|68229.4|68226.1|68211.1|511
1693413900000|2023-08-30 16:45:00|68232|68217|68246.3|68231.3|68257.7|68242.7|68231.5|68216.5|630
1693414200000|2023-08-30 16:50:00|68245.7|68230.7|68235.1|68220.1|68245.7|68230.7|68230.1|68215.1|432
1693414500000|2023-08-30 16:55:00|68230.8|68215.8|68218.7|68203.7|68234.5|68219.5|68217|68202|614
1693414800000|2023-08-30 17:00:00|68218.6|68203.6|68215.6|68200.6|68223.5|68208.5|68212.8|68197.8|488
1693415100000|2023-08-30 17:05:00|68216.7|68201.7|68214.3|68199.3|68221.3|68206.3|68207.4|68192.4|442
1693415400000|2023-08-30 17:10:00|68214.5|68199.5|68192.9|68177.9|68214.5|68199.5|68189.6|68172.5|457
1693415700000|2023-08-30 17:15:00|68192.8|68177.8|68189|68169|68196.4|68178.8|68184.6|68164.6|401
1693416000000|2023-08-30 17:20:00|68189.2|68169.2|68188.1|68173.1|68191.9|68176.5|68183.1|68167.6|379
1693416300000|2023-08-30 17:25:00|68188.2|68173.2|68191.2|68176.2|68192.2|68176.9|68174.4|68157.1|402
1693416600000|2023-08-30 17:30:00|68191.1|68176.1|68192.4|68177.4|68196|68180.7|68186.5|68171.5|455
1693416900000|2023-08-30 17:35:00|68192.3|68177.3|68206.3|68191.3|68207.1|68192.1|68191.9|68176.9|443
1693417200000|2023-08-30 17:40:00|68205.6|68190.6|68205.3|68190.3|68213.4|68198.4|68197.9|68182.9|450
1693417500000|2023-08-30 17:45:00|68205.4|68190.4|68224.5|68209.5|68224.9|68209.9|68203.7|68188.7|416
1693417800000|2023-08-30 17:50:00|68224.1|68209.1|68239.1|68224.1|68241.5|68226.5|68223.6|68208.6|444
1693418100000|2023-08-30 17:55:00|68239.2|68224.2|68255.2|68240.2|68261.2|68246.2|68236.7|68221.7|586
1693418400000|2023-08-30 18:00:00|68255.3|68240.3|68261.6|68246.6|68262.4|68247.4|68254.3|68239.3|627
1693418700000|2023-08-30 18:05:00|68261.5|68246.5|68263.5|68248.5|68276.5|68261.5|68261|68246|477
1693419000000|2023-08-30 18:10:00|68263.3|68248.3|68257.4|68242.4|68273.3|68258.3|68256.9|68241.9|526
1693419300000|2023-08-30 18:15:00|68257.3|68242.3|68252.6|68237.6|68263.4|68248.4|68244.2|68229.2|410
1693419600000|2023-08-30 18:20:00|68252.4|68237.4|68270.4|68250.4|68271.2|68251.2|68249.3|68234.3|510
1693419900000|2023-08-30 18:25:00|68270.5|68250.5|68276.8|68261.8|68282.7|68266.2|68268.7|68250.5|490
1693420200000|2023-08-30 18:30:00|68277.1|68262.1|68275.7|68255.7|68280.5|68263.4|68270.7|68253|511
1693420500000|2023-08-30 18:35:00|68275.6|68255.6|68261.9|68246.9|68278.7|68258.7|68261.2|68245.8|543
1693420800000|2023-08-30 18:40:00|68261.8|68246.8|68257.1|68242.1|68265.9|68250.7|68252.4|68237.4|485
1693421100000|2023-08-30 18:45:00|68256.9|68241.9|68255.8|68240.8|68261|68246|68252.3|68237.3|496
1693421400000|2023-08-30 18:50:00|68255.6|68240.6|68246.9|68231.9|68258.4|68243.4|68246.8|68231.8|478
1693421700000|2023-08-30 18:55:00|68248.2|68233.2|68237.1|68222.1|68249|68234|68231.5|68216.5|550
1693422000000|2023-08-30 19:00:00|68236.8|68221.8|68247.8|68232.8|68248.4|68233.4|68234.3|68216.3|582
1693422300000|2023-08-30 19:05:00|68248.1|68233.1|68234.5|68219.5|68254.5|68236.9|68234.1|68219.1|516
1693422600000|2023-08-30 19:10:00|68234|68219|68235.7|68220.7|68239.8|68224.8|68229.8|68214.8|560
1693422900000|2023-08-30 19:15:00|68236|68221|68236.9|68221.9|68240.1|68225.1|68234.7|68219.7|455
1693423200000|2023-08-30 19:20:00|68237.7|68222.7|68244.8|68229.8|68247.9|68232.9|68237.7|68222.7|518
1693423500000|2023-08-30 19:25:00|68245.2|68230.2|68247.3|68232.3|68248.9|68233.9|68238.4|68223.4|468
1693423800000|2023-08-30 19:30:00|68247.5|68232.5|68251.2|68236.2|68256.8|68239.8|68246.1|68231|413
1693424100000|2023-08-30 19:35:00|68251|68236|68251.8|68236.8|68253.6|68238.6|68247.1|68230|452
1693424400000|2023-08-30 19:40:00|68251.9|68236.9|68253.8|68238.8|68255.8|68240.8|68249|68234|353
1693424700000|2023-08-30 19:45:00|68253.9|68238.9|68252.9|68237.9|68258.5|68243.5|68249.5|68234.5|423
1693425000000|2023-08-30 19:50:00|68252.8|68237.8|68248.6|68233.6|68253.6|68238.6|68248.2|68233.2|431
1693425300000|2023-08-30 19:55:00|68248.5|68233.5|68241.7|68226.7|68248.7|68233.7|68240.2|68225.2|509
1693425600000|2023-08-30 20:00:00|68241.6|68226.6|68246.6|68226.6|68247.1|68227.7|68236|68220.6|420
1693425900000|2023-08-30 20:05:00|68246.4|68226.4|68241.9|68221.9|68247.3|68227.3|68236.1|68218.5|380
1693426200000|2023-08-30 20:10:00|68242|68222|68229.5|68209.5|68242.4|68222.4|68229.5|68209.5|258
1693426500000|2023-08-30 20:15:00|68229.6|68209.6|68227.6|68207.6|68232.6|68215|68224.8|68207.1|251
1693426800000|2023-08-30 20:20:00|68227.4|68207.4|68230.2|68215.2|68232.3|68216.6|68226.5|68207.4|271
1693427100000|2023-08-30 20:25:00|68230.4|68215.4|68233.4|68218.4|68237.6|68218.7|68230.3|68212.3|387
1693427400000|2023-08-30 20:30:00|68233.1|68218.1|68232.6|68217.6|68235.4|68218.1|68230.9|68213.5|303
1693427700000|2023-08-30 20:35:00|68232.5|68217.5|68229.4|68214.4|68235.6|68218.6|68228.8|68211.9|305
1693428000000|2023-08-30 20:40:00|68228.7|68213.7|68227.5|68207.5|68229.3|68213.7|68223.8|68206.6|364
1693428300000|2023-08-30 20:45:00|68227.4|68207.4|68229.5|68209.5|68231.1|68211.5|68226.5|68207|220
1693428600000|2023-08-30 20:50:00|68229.6|68209.6|68232.4|68212.4|68235.1|68215.1|68229.6|68209.6|254
1693428900000|2023-08-30 20:55:00|68234.3|68214.3|68247.2|68213.2|68248.4|68220.8|68232.9|68211.2|411
1693429200000|2023-08-30 21:00:00|68259.4|68196.9|68257.9|68158.9|68266.4|68196.9|68256.4|68157.4|63
1693429500000|2023-08-30 21:05:00|68258|68159|68276.3|68197.2|68284|68197.9|68256.4|68157.4|146
1693429800000|2023-08-30 21:10:00|68275.8|68196.9|68272.9|68200.9|68276.4|68201.6|68270.7|68195.1|178
1693430100000|2023-08-30 21:15:00|68272.5|68200.6|68268|68198.8|68272.5|68207.3|68262.2|68166.1|160
1693430400000|2023-08-30 21:20:00|68267.9|68198.9|68260.9|68164.6|68268.4|68203.2|68257.9|68163.6|166
1693430700000|2023-08-30 21:25:00|68261.4|68164.1|68245.8|68191.9|68261.8|68192.3|68240.1|68161.1|191
1693431000000|2023-08-30 21:30:00|68245.7|68191.8|68243.9|68193.3|68246.8|68194.3|68243.7|68191.8|176
1693431300000|2023-08-30 21:35:00|68244|68193.2|68246.7|68195.3|68257|68197|68243.9|68183.1|244
1693431600000|2023-08-30 21:40:00|68247.2|68195.5|68250.4|68157.1|68261.1|68198|68244.3|68154.5|279
1693431900000|2023-08-30 21:45:00|68250.3|68161.6|68245.4|68188.1|68255.7|68189.6|68239.7|68157|384
1693432200000|2023-08-30 21:50:00|68245.2|68188.2|68235.4|68197.1|68248.2|68197.1|68234.9|68185.6|272
1693432500000|2023-08-30 21:55:00|68235.3|68197.2|68245.7|68181.9|68255.5|68202.7|68234.9|68178.1|221
1693432800000|2023-08-30 22:00:00|68246.1|68182.2|68223.8|68198.1|68250.1|68204|68219.9|68177.8|398
1693433100000|2023-08-30 22:05:00|68223.7|68198.2|68219.2|68196.4|68225.6|68202.8|68216.1|68192.9|255
1693433400000|2023-08-30 22:10:00|68219.1|68196.1|68222.9|68201.1|68223.7|68203.5|68215.8|68193.9|278
1693433700000|2023-08-30 22:15:00|68222.8|68202.5|68216.2|68196.2|68222.9|68202.5|68215.1|68195.1|290
1693434000000|2023-08-30 22:20:00|68216.4|68196.4|68209.7|68189.7|68218.5|68198.5|68209.2|68189.2|174
1693434300000|2023-08-30 22:25:00|68209.5|68189.5|68214.4|68194.4|68214.7|68194.7|68206.1|68186.1|164
1693434600000|2023-08-30 22:30:00|68214.3|68194.3|68210.2|68190.2|68218.7|68198.7|68209.7|68189.7|222
1693434900000|2023-08-30 22:35:00|68209.7|68189.7|68203.2|68183.2|68210|68190|68198.9|68178.9|162
1693435200000|2023-08-30 22:40:00|68203|68183|68210.9|68190.9|68211|68191|68203|68183|129
1693435500000|2023-08-30 22:45:00|68211.1|68191.1|68209.6|68189.6|68214.3|68194.3|68208.3|68188.3|135
1693435800000|2023-08-30 22:50:00|68209.8|68189.8|68209.6|68189.6|68216.1|68196.1|68208.7|68188.7|257
1693436100000|2023-08-30 22:55:00|68209.5|68189.5|68215.8|68195.8|68215.8|68195.8|68209.2|68189.2|228
1693436400000|2023-08-30 23:00:00|68215.6|68195.6|68200.5|68180.5|68215.6|68195.6|68200.4|68180.4|271
1693436700000|2023-08-30 23:05:00|68200.9|68180.9|68192.8|68172.8|68200.9|68180.9|68190.2|68170.2|257
1693437000000|2023-08-30 23:10:00|68192.9|68172.9|68193.6|68173.6|68196.7|68176.7|68191.6|68171.6|249
1693437300000|2023-08-30 23:15:00|68194.4|68174.4|68189.7|68169.7|68196.9|68176.9|68189.5|68169.5|179
1693437600000|2023-08-30 23:20:00|68189.6|68169.6|68188.4|68168.4|68189.7|68169.7|68183|68163|209
1693437900000|2023-08-30 23:25:00|68188.5|68168.5|68194.3|68174.3|68196.6|68176.6|68188.3|68168.3|152
1693438200000|2023-08-30 23:30:00|68194.4|68174.4|68192.9|68172.9|68197.1|68177.1|68191.4|68171.4|224
1693438500000|2023-08-30 23:35:00|68192.8|68172.8|68190.2|68170.2|68193.6|68173.6|68189.1|68169.1|146
1693438800000|2023-08-30 23:40:00|68189.9|68169.9|68186.6|68166.6|68191.7|68171.7|68183.7|68163.7|201
1693439100000|2023-08-30 23:45:00|68186.7|68166.7|68199.6|68179.6|68199.7|68179.7|68183.8|68163.8|229
1693439400000|2023-08-30 23:50:00|68199.5|68179.5|68199.3|68179.3|68200.2|68180.2|68195.9|68175.9|216
1693439700000|2023-08-30 23:55:00|68199.2|68179.2|68196.3|68176.3|68200.3|68180.3|68195.8|68175.8|254
1693440000000|2023-08-31 00:00:00|68195.8|68175.8|68182.6|68162.6|68204.5|68184.5|68180.8|68160.8|336
1693440300000|2023-08-31 00:05:00|68183.3|68163.3|68188.5|68168.5|68201|68181|68182.2|68162.2|258
1693440600000|2023-08-31 00:10:00|68188.7|68168.7|68198.8|68178.8|68200.4|68180.4|68179.6|68159.6|256
1693440900000|2023-08-31 00:15:00|68198.9|68178.9|68189.8|68169.8|68199|68179|68182.6|68162.6|290
1693441200000|2023-08-31 00:20:00|68189.9|68169.9|68186.4|68166.4|68193.1|68173.1|68180.4|68160.4|241
1693441500000|2023-08-31 00:25:00|68186.7|68166.7|68187.9|68167.9|68194.2|68174.2|68185|68165|285
1693441800000|2023-08-31 00:30:00|68188.4|68168.4|68183.4|68163.4|68192.7|68172.7|68179.8|68159.8|330
1693442100000|2023-08-31 00:35:00|68183.1|68163.1|68192.2|68172.2|68194.7|68174.7|68182.8|68162.8|302
1693442400000|2023-08-31 00:40:00|68192.5|68172.5|68192.5|68172.5|68195.5|68175.5|68187.5|68167.5|206
1693442700000|2023-08-31 00:45:00|68192.7|68172.7|68194|68174|68200.3|68180.3|68192.1|68172.1|292
1693443000000|2023-08-31 00:50:00|68194.1|68174.1|68168.9|68148.9|68200.4|68180.4|68168.9|68148.9|422
1693443300000|2023-08-31 00:55:00|68178.6|68158.6|68174.7|68154.7|68179.9|68159.9|68169.9|68149.9|456
1693443600000|2023-08-31 01:00:00|68174.6|68154.6|68167.1|68147.1|68179.4|68159.4|68161.1|68141.1|398
1693443900000|2023-08-31 01:05:00|68166.5|68146.5|68166.7|68146.7|68172.2|68152.2|68164.4|68144.4|288
1693444200000|2023-08-31 01:10:00|68166.8|68146.8|68162.9|68142.9|68168.2|68148.2|68161.3|68141.3|287
1693444500000|2023-08-31 01:15:00|68163.8|68143.8|68150.1|68130.1|68166.6|68146.6|68146.3|68126.3|400
1693444800000|2023-08-31 01:20:00|68150.2|68130.2|68160.5|68140.5|68160.6|68140.6|68150.2|68130.2|335
1693445100000|2023-08-31 01:25:00|68160.4|68140.4|68163.5|68143.5|68167.1|68147.1|68160.4|68140.4|289
1693445400000|2023-08-31 01:30:00|68163.6|68143.6|68136|68116|68164.1|68144.1|68132|68112|550
1693445700000|2023-08-31 01:35:00|68136.1|68116.1|68150.2|68130.2|68150.6|68130.6|68133.4|68113.4|444
1693446000000|2023-08-31 01:40:00|68150.1|68130.1|68147.5|68127.5|68157.7|68137.7|68144.9|68124.9|410
1693446300000|2023-08-31 01:45:00|68147.6|68127.6|68158.3|68138.3|68158.4|68138.4|68139.8|68119.8|373
1693446600000|2023-08-31 01:50:00|68158.1|68138.1|68180.3|68160.3|68187.9|68167.9|68157.9|68137.9|428
1693446900000|2023-08-31 01:55:00|68180.5|68160.5|68199.5|68179.5|68205.8|68185.8|68179.9|68159.9|480
1693447200000|2023-08-31 02:00:00|68199.1|68179.1|68211.5|68191.5|68215.4|68195.4|68193.4|68173.4|380
1693447500000|2023-08-31 02:05:00|68211.7|68191.7|68230.5|68210.5|68231|68211|68211.7|68191.7|342
1693447800000|2023-08-31 02:10:00|68230.6|68210.6|68225.5|68205.5|68231.1|68211.1|68220|68200|368
1693448100000|2023-08-31 02:15:00|68225.4|68205.4|68210.3|68190.3|68225.4|68205.4|68207.3|68187.3|387
1693448400000|2023-08-31 02:20:00|68211.1|68191.1|68207.8|68187.8|68214.4|68194.4|68204.5|68184.5|364
1693448700000|2023-08-31 02:25:00|68207.7|68187.7|68220.5|68200.5|68221.4|68201.4|68207.4|68187.4|343
1693449000000|2023-08-31 02:30:00|68220.2|68200.2|68223.8|68203.8|68227|68207|68220.2|68200.2|303
1693449300000|2023-08-31 02:35:00|68223.7|68203.7|68232.1|68212.1|68241|68221|68222.7|68202.7|322
1693449600000|2023-08-31 02:40:00|68232.3|68212.3|68231.4|68211.4|68237.6|68217.6|68221.8|68201.8|329
1693449900000|2023-08-31 02:45:00|68231.5|68211.5|68238.5|68218.5|68241.6|68221.6|68230.5|68210.5|349
1693450200000|2023-08-31 02:50:00|68238.4|68218.4|68241.2|68221.2|68243.9|68223.9|68232.4|68212.4|331
1693450500000|2023-08-31 02:55:00|68241.1|68221.1|68243.6|68223.6|68249|68229|68236.8|68216.8|366
1693450800000|2023-08-31 03:00:00|68243.5|68223.5|68239.8|68219.8|68251.1|68231.1|68237.3|68217.3|359
1693451100000|2023-08-31 03:05:00|68239.9|68219.9|68241.6|68221.6|68246.4|68226.4|68239.2|68219.2|359
1693451400000|2023-08-31 03:10:00|68241.5|68221.5|68247.1|68227.1|68250.8|68230.8|68239.1|68219.1|269
1693451700000|2023-08-31 03:15:00|68247|68227|68239.7|68219.7|68247.5|68227.5|68238.9|68218.9|229
1693452000000|2023-08-31 03:20:00|68239.6|68219.6|68245.8|68225.8|68251|68231|68239.2|68219.2|308
1693452300000|2023-08-31 03:25:00|68245.7|68225.7|68239.7|68219.7|68245.7|68225.7|68236.7|68216.7|324
1693452600000|2023-08-31 03:30:00|68239.5|68219.5|68246.2|68226.2|68246.2|68226.2|68236.9|68216.9|250
1693452900000|2023-08-31 03:35:00|68246.1|68226.1|68242.6|68222.6|68249.5|68229.5|68242.1|68222.1|279
1693453200000|2023-08-31 03:40:00|68242.8|68222.8|68252.4|68232.4|68253.8|68233.8|68242.8|68222.8|194
1693453500000|2023-08-31 03:45:00|68252.5|68232.5|68247.3|68227.3|68253.5|68233.6|68242.8|68222.8|214
1693453800000|2023-08-31 03:50:00|68247.4|68227.4|68248.8|68228.8|68248.9|68228.9|68242.7|68222.7|225
1693454100000|2023-08-31 03:55:00|68248.9|68228.9|68249.3|68229.3|68253.2|68233.2|68247.1|68227.1|284
1693454400000|2023-08-31 04:00:00|68249.4|68229.4|68244.5|68224.5|68250.7|68230.7|68242.7|68222.7|257
1693454700000|2023-08-31 04:05:00|68244.4|68224.4|68240.6|68220.6|68248|68228|68239.1|68219.1|175
1693455000000|2023-08-31 04:10:00|68240.5|68220.5|68237.9|68217.9|68244.8|68224.8|68237|68217|187
1693455300000|2023-08-31 04:15:00|68238|68218|68241.2|68221.2|68241.2|68221.2|68233.7|68213.7|191
1693455600000|2023-08-31 04:20:00|68241.1|68221.1|68250.8|68230.8|68253.8|68233.8|68241|68221|293
1693455900000|2023-08-31 04:25:00|68250.9|68230.9|68250.3|68230.3|68254|68234|68249.7|68229.7|275
1693456200000|2023-08-31 04:30:00|68250.4|68230.4|68249.3|68229.3|68251.1|68231.1|68244.8|68224.8|255
1693456500000|2023-08-31 04:35:00|68249.2|68229.2|68251.9|68231.9|68254.4|68234.4|68249|68229|235
1693456800000|2023-08-31 04:40:00|68252.4|68232.4|68257.2|68237.2|68257.5|68237.5|68248.8|68229.5|191
1693457100000|2023-08-31 04:45:00|68256.9|68236.9|68252.2|68232.2|68257.3|68237.3|68250|68230|267
1693457400000|2023-08-31 04:50:00|68251.5|68231.5|68255.4|68235.4|68263.2|68243.2|68251.4|68231.4|248
1693457700000|2023-08-31 04:55:00|68255.5|68235.5|68261.3|68241.3|68261.7|68241.7|68251.2|68231.2|336
1693458000000|2023-08-31 05:00:00|68261.4|68241.4|68266|68246|68267|68247|68256.4|68236.4|431
1693458300000|2023-08-31 05:05:00|68266.1|68246.1|68271.1|68251.1|68271.5|68251.5|68263.9|68243.9|322
1693458600000|2023-08-31 05:10:00|68270.6|68250.6|68265.5|68245.5|68271.1|68251.1|68265.5|68245.5|394
1693458900000|2023-08-31 05:15:00|68265.6|68245.6|68264.6|68244.6|68270.5|68250.5|68263.9|68243.9|283
1693459200000|2023-08-31 05:20:00|68264.5|68244.5|68264.2|68244.2|68268.1|68253|68260.6|68240.9|329
1693459500000|2023-08-31 05:25:00|68264.1|68244.1|68269.4|68249.4|68270.1|68250.1|68259.7|68239.7|327
1693459800000|2023-08-31 05:30:00|68266|68246|68258.3|68243.3|68269.8|68249.8|68257.3|68239.3|356
1693460100000|2023-08-31 05:35:00|68258.2|68243.2|68262.8|68242.8|68262.8|68244.6|68249.7|68233.7|322
1693460400000|2023-08-31 05:40:00|68262.9|68242.9|68267.9|68252.9|68268|68253|68257.5|68238.4|399
1693460700000|2023-08-31 05:45:00|68268|68253|68259.8|68239.8|68271|68254|68255.3|68238.1|364
1693461000000|2023-08-31 05:50:00|68259.9|68239.9|68259.9|68239.9|68267.1|68250.9|68253.9|68235.9|378
1693461300000|2023-08-31 05:55:00|68259.8|68239.8|68268.3|68248.3|68272|68255.2|68259.7|68239.7|384
1693461600000|2023-08-31 06:00:00|68267.9|68247.9|68291.3|68276.3|68291.4|68276.4|68258|68240.3|609
1693461900000|2023-08-31 06:05:00|68291.1|68276.1|68292.9|68277.9|68294.3|68278|68278.3|68260|514
1693462200000|2023-08-31 06:10:00|68292.8|68277.8|68283.1|68268.1|68293.1|68278.1|68272.3|68257.3|510
1693462500000|2023-08-31 06:15:00|68283|68268|68289.3|68274.3|68290.4|68275.4|68278.5|68263.5|591
1693462800000|2023-08-31 06:20:00|68289.2|68274.2|68308.4|68293.4|68309.2|68294.2|68287.7|68272.7|499
1693463100000|2023-08-31 06:25:00|68308.3|68293.3|68294.7|68279.7|68308.5|68293.5|68292.4|68277.4|427
1693463400000|2023-08-31 06:30:00|68296.8|68281.8|68296.6|68281.6|68305.1|68290.1|68295.4|68280.4|474
1693463700000|2023-08-31 06:35:00|68297.1|68282.1|68286.1|68271.1|68308.1|68293.1|68285.5|68270.5|561
1693464000000|2023-08-31 06:40:00|68287.2|68272.2|68282.1|68262.1|68301.7|68286.7|68275.4|68256.6|563
1693464300000|2023-08-31 06:45:00|68282.7|68262.7|68284.1|68264.1|68288.2|68270.2|68233.9|68213.9|723
1693464600000|2023-08-31 06:50:00|68284|68264|68323.7|68308.7|68329|68314|68281.2|68263.8|681
1693464900000|2023-08-31 06:55:00|68324.1|68309.1|68339.2|68319.2|68342.8|68324.9|68318.6|68300.8|698
1693465200000|2023-08-31 07:00:00|68339.7|68319.7|68364.4|68349.4|68366.7|68351.7|68327.7|68310|809
1693465500000|2023-08-31 07:05:00|68364.5|68349.5|68402.7|68387.7|68404|68389|68356.3|68341.3|764
1693465800000|2023-08-31 07:10:00|68402.9|68387.9|68419.2|68404.2|68433.8|68418.8|68396.4|68381.4|759
1693466100000|2023-08-31 07:15:00|68419.4|68404.4|68431.5|68416.5|68446|68429.4|68416.5|68401.5|727
1693466400000|2023-08-31 07:20:00|68431.6|68416.6|68418.4|68403.4|68443.3|68426.9|68415.9|68400.9|654
1693466700000|2023-08-31 07:25:00|68418.5|68403.5|68400.7|68385.7|68421.1|68404.1|68394.1|68376.3|601
1693467000000|2023-08-31 07:30:00|68400.1|68385.1|68372.8|68357.8|68402.5|68387.5|68369.9|68353.5|534
1693467300000|2023-08-31 07:35:00|68373.6|68358.6|68362.7|68347.7|68376|68361|68349.9|68334.9|629
1693467600000|2023-08-31 07:40:00|68362.5|68347.5|68384.3|68369.3|68384.3|68369.3|68360.6|68345.6|627
1693467900000|2023-08-31 07:45:00|68384|68369|68384.2|68369.2|68406|68386.4|68379.8|68364.8|667
1693468200000|2023-08-31 07:50:00|68384.3|68369.3|68423.7|68403.7|68431.9|68416.1|68382.9|68367.9|567
1693468500000|2023-08-31 07:55:00|68424.5|68404.5|68430.1|68410.1|68432.1|68417.1|68408.6|68393.6|584
1693468800000|2023-08-31 08:00:00|68430.2|68410.2|68431.4|68416.4|68447.9|68432.9|68424.2|68409.2|662
1693469100000|2023-08-31 08:05:00|68431.2|68416.2|68471.1|68456.1|68474.7|68459.7|68427.4|68412.4|661
1693469400000|2023-08-31 08:10:00|68471.4|68456.4|68449|68434|68473.4|68458.4|68449|68434|667
1693469700000|2023-08-31 08:15:00|68448.2|68433.2|68444.9|68429.9|68461.2|68446.2|68440.8|68424.3|626
1693470000000|2023-08-31 08:20:00|68445.9|68430.9|68452.7|68437.7|68455.6|68440.6|68437|68422|568
1693470300000|2023-08-31 08:25:00|68452.8|68437.8|68459.3|68444.3|68465.2|68445.7|68443.4|68428.3|613
1693470600000|2023-08-31 08:30:00|68458.5|68443.5|68464.5|68449.5|68468.4|68453.4|68455.6|68439.4|603
1693470900000|2023-08-31 08:35:00|68464.8|68449.8|68452.5|68432.5|68468.5|68453.5|68452.1|68432.1|607
1693471200000|2023-08-31 08:40:00|68452.2|68432.2|68457|68442|68461.6|68446.6|68442.3|68424.4|484
1693471500000|2023-08-31 08:45:00|68456.9|68441.9|68472.2|68457.2|68474.3|68459.3|68456.9|68441.9|575
1693471800000|2023-08-31 08:50:00|68471.9|68456.9|68491.6|68476.6|68500.9|68485.9|68467.7|68452.7|711
1693472100000|2023-08-31 08:55:00|68491.5|68476.5|68515.2|68495.2|68519.6|68502.6|68482.6|68464.7|706
1693472400000|2023-08-31 09:00:00|68514.6|68494.6|68593.5|68578.5|68597.3|68582|68497.7|68477.7|780
1693472700000|2023-08-31 09:05:00|68593.3|68578.3|68560.7|68540.7|68600|68581.7|68547.9|68527.9|651
1693473000000|2023-08-31 09:10:00|68560.8|68540.8|68557.7|68542.7|68568.2|68552.7|68538.3|68520.6|661
1693473300000|2023-08-31 09:15:00|68557.5|68542.5|68554.2|68539.2|68569|68551.8|68541.7|68522.1|705
1693473600000|2023-08-31 09:20:00|68554.4|68539.4|68541.6|68526.6|68563.2|68548.2|68541.6|68526.6|580
1693473900000|2023-08-31 09:25:00|68541.5|68526.5|68544.5|68529.5|68564.5|68548.8|68536.7|68517.9|588
1693474200000|2023-08-31 09:30:00|68545|68530|68545.2|68530.2|68561.7|68546.7|68533.4|68518.4|624
1693474500000|2023-08-31 09:35:00|68545.3|68530.3|68559.2|68544.2|68559.7|68544.7|68542.7|68524.9|492
1693474800000|2023-08-31 09:40:00|68559.1|68544.1|68540.2|68525.2|68559.1|68544.1|68536.9|68521.9|521
1693475100000|2023-08-31 09:45:00|68540.3|68525.3|68540.9|68525.9|68542.5|68526.3|68518.7|68502.8|626
1693475400000|2023-08-31 09:50:00|68540.7|68525.7|68534.5|68519.5|68554.3|68535.9|68532.3|68517.3|594
1693475700000|2023-08-31 09:55:00|68534.2|68519.2|68539.2|68524.2|68546|68531|68529.3|68514.3|612
1693476000000|2023-08-31 10:00:00|68538.9|68523.9|68545.6|68530.6|68548.6|68533.6|68533.1|68518.1|494
1693476300000|2023-08-31 10:05:00|68545.2|68530.2|68561.1|68546.1|68565.5|68550.5|68545|68530|585
1693476600000|2023-08-31 10:10:00|68561|68546|68594.7|68579.7|68598.9|68582.2|68561|68546|517
1693476900000|2023-08-31 10:15:00|68594.5|68579.5|68601.6|68586.6|68611.6|68594.1|68591.6|68576.6|544
1693477200000|2023-08-31 10:20:00|68601.7|68586.7|68594.2|68579.2|68606.4|68591.4|68591.7|68576.7|512
1693477500000|2023-08-31 10:25:00|68594.3|68579.3|68564|68549|68594.3|68579.3|68554.8|68539.8|543
1693477800000|2023-08-31 10:30:00|68563.4|68548.4|68553.9|68538.9|68575.3|68560.3|68549.9|68534.9|520
1693478100000|2023-08-31 10:35:00|68553.8|68538.8|68522.8|68507.8|68554|68539|68522.6|68507.6|539
1693478400000|2023-08-31 10:40:00|68523|68508|68533.3|68518.3|68552.4|68537.4|68523|68508|548
1693478700000|2023-08-31 10:45:00|68533.4|68518.4|68533.5|68518.5|68535.2|68520.2|68521.1|68506.1|550
1693479000000|2023-08-31 10:50:00|68533.4|68518.4|68537.9|68522.9|68544.7|68529.7|68530.9|68515.9|524
1693479300000|2023-08-31 10:55:00|68537.8|68522.8|68541.4|68526.4|68543.6|68528.6|68527.6|68512.6|542
1693479600000|2023-08-31 11:00:00|68541.3|68526.3|68556.7|68541.7|68567.3|68552.3|68541.3|68526.3|580
1693479900000|2023-08-31 11:05:00|68556.9|68541.9|68557.2|68542.2|68576.4|68561.4|68550.1|68535.1|566
1693480200000|2023-08-31 11:10:00|68558.3|68543.3|68558.7|68543.7|68566.7|68551.7|68542.8|68527.8|528
1693480500000|2023-08-31 11:15:00|68558.6|68543.6|68545.6|68530.6|68559.5|68544.5|68545.1|68530.1|553
1693480800000|2023-08-31 11:20:00|68545.5|68530.5|68591.9|68576.9|68592.6|68577.6|68545|68530|505
1693481100000|2023-08-31 11:25:00|68592|68577|68586.1|68566.1|68593.6|68578.6|68572.4|68557.4|493
1693481400000|2023-08-31 11:30:00|68586|68566|68614.9|68599.9|68617.7|68602.7|68582.3|68565.7|590
1693481700000|2023-08-31 11:35:00|68614.6|68599.6|68626.1|68611.1|68645.4|68630.4|68614.3|68599.3|617
1693482000000|2023-08-31 11:40:00|68625.9|68610.9|68603|68588|68626.7|68611.7|68595|68580|519
1693482300000|2023-08-31 11:45:00|68601.7|68586.7|68584.9|68569.9|68602.2|68587.2|68576.1|68561.1|552
1693482600000|2023-08-31 11:50:00|68584.7|68569.7|68596|68581|68596.3|68581.3|68584.5|68569.5|430
1693482900000|2023-08-31 11:55:00|68595.9|68580.9|68577.8|68562.8|68612.4|68597.4|68577.5|68562.5|581
1693483200000|2023-08-31 12:00:00|68577.2|68562.2|68579.4|68564.4|68585.1|68570.1|68569.3|68554.3|588
1693483500000|2023-08-31 12:05:00|68579.5|68564.5|68580.3|68565.3|68595.9|68580.9|68567.5|68552.5|631
1693483800000|2023-08-31 12:10:00|68580.4|68565.4|68509.4|68494.4|68582.3|68567.3|68502.4|68487.4|784
1693484100000|2023-08-31 12:15:00|68511.5|68491.5|68505.7|68490.7|68522.1|68507.1|68504.8|68489.8|704
1693484400000|2023-08-31 12:20:00|68505.6|68490.6|68533.3|68518.3|68535.6|68520.6|68505.6|68490.6|746
1693484700000|2023-08-31 12:25:00|68533.1|68518.1|68533.8|68503.9|68549.4|68534.4|68522.9|68502.9|706
1693485000000|2023-08-31 12:30:00|68538.9|68506.6|68510.9|68495.9|68586.4|68560.3|68475.4|68455.4|1041
1693485300000|2023-08-31 12:35:00|68511.4|68496.4|68580.3|68560.3|68584|68569|68506.2|68488.7|962
1693485600000|2023-08-31 12:40:00|68582.3|68562.3|68579.5|68564.5|68598.8|68579.8|68552.6|68537.6|847
1693485900000|2023-08-31 12:45:00|68579.7|68564.7|68582.2|68567.2|68596.1|68580.5|68568.1|68551.7|818
1693486200000|2023-08-31 12:50:00|68582.5|68567.5|68554.6|68539.6|68587.3|68567.9|68554|68539|772
1693486500000|2023-08-31 12:55:00|68554.4|68539.4|68543.4|68528.4|68576.9|68561.9|68535.8|68520.8|766
1693486800000|2023-08-31 13:00:00|68542.6|68527.6|68614.4|68599.4|68614.4|68599.4|68542.6|68523.7|737
1693487100000|2023-08-31 13:05:00|68614.3|68599.3|68657.3|68642.3|68662|68644.1|68611.3|68596.3|782
1693487400000|2023-08-31 13:10:00|68658|68643|68633.9|68618.9|68671|68653.5|68626.2|68606.6|764
1693487700000|2023-08-31 13:15:00|68634.3|68619.3|68628.8|68608.8|68651.2|68633.4|68616.4|68596.4|733
1693488000000|2023-08-31 13:20:00|68628.7|68608.7|68632.6|68617.6|68650.4|68635.4|68622.4|68606.5|708
1693488300000|2023-08-31 13:25:00|68632.8|68617.8|68627.6|68607.6|68657.6|68642.6|68620.6|68605.6|679
1693488600000|2023-08-31 13:30:00|68627.7|68607.7|68615.2|68600.2|68627.7|68610.2|68592.6|68577.6|807
1693488900000|2023-08-31 13:35:00|68615|68600|68655.3|68635.3|68658.7|68642|68611.9|68596.9|855
1693489200000|2023-08-31 13:40:00|68656|68636|68676.9|68656.9|68718.7|68698.7|68641.3|68626.3|867
1693489500000|2023-08-31 13:45:00|68676.6|68656.6|68743.1|68723.1|68754.8|68739.8|68648.6|68630.5|900
1693489800000|2023-08-31 13:50:00|68743.2|68723.2|68722.7|68707.7|68751.4|68736.4|68710.3|68694.8|878
1693490100000|2023-08-31 13:55:00|68722.9|68707.9|68695.1|68675.1|68724.1|68709.1|68681.2|68661.6|826
1693490400000|2023-08-31 14:00:00|68694.8|68674.8|68653.1|68638.1|68711.9|68694.6|68652.7|68637.7|849
1693490700000|2023-08-31 14:05:00|68652.3|68637.3|68682.5|68667.5|68691|68676|68645.9|68630.9|768
1693491000000|2023-08-31 14:10:00|68678.9|68663.9|68697.9|68682.9|68721.1|68706.1|68674.9|68659.9|807
1693491300000|2023-08-31 14:15:00|68697.8|68682.8|68701|68686|68723.7|68704.1|68691.8|68676.8|686
1693491600000|2023-08-31 14:20:00|68700.9|68685.9|68676.9|68656.9|68701.8|68686.1|68660.2|68640.2|725
1693491900000|2023-08-31 14:25:00|68676.5|68656.5|68673.3|68653.3|68695.2|68675.2|68666.9|68649.1|757
1693492200000|2023-08-31 14:30:00|68673|68653|68700.6|68685.6|68724.6|68705.2|68672.7|68652.7|786
1693492500000|2023-08-31 14:35:00|68701.7|68681.7|68709.8|68694.8|68711.6|68696.6|68669.6|68649.6|800
1693492800000|2023-08-31 14:40:00|68709.2|68694.2|68742.6|68727.6|68747.2|68732.2|68705.3|68690.3|772
1693493100000|2023-08-31 14:45:00|68742.7|68727.7|68726|68706|68742.7|68727.7|68693|68678|874
1693493400000|2023-08-31 14:50:00|68725.9|68705.9|68724.9|68709.9|68751.8|68734.8|68712.2|68697.2|895
1693493700000|2023-08-31 14:55:00|68724.6|68709.6|68671.8|68656.8|68725|68710|68668.1|68653.1|928
1693494000000|2023-08-31 15:00:00|68672.1|68657.1|68707.5|68692.5|68710.1|68695.1|68639.7|68624.7|931
1693494300000|2023-08-31 15:05:00|68708.6|68693.6|68692.7|68677.7|68734.5|68719.5|68692.7|68676.2|754
1693494600000|2023-08-31 15:10:00|68694.9|68679.9|68724.9|68709.9|68725.4|68710.4|68690.2|68675.2|676
1693494900000|2023-08-31 15:15:00|68724.8|68709.8|68716.2|68701.2|68735.9|68720.9|68704.6|68684.6|692
1693495200000|2023-08-31 15:20:00|68717.6|68702.6|68717.3|68702.3|68730|68715|68703.5|68688.5|600
1693495500000|2023-08-31 15:25:00|68717.2|68702.2|68703.7|68688.7|68722.6|68707.6|68698.7|68683.7|610
1693495800000|2023-08-31 15:30:00|68704.1|68689.1|68735.7|68720.7|68742.4|68727.4|68703.4|68688.4|580
1693496100000|2023-08-31 15:35:00|68736.2|68721.2|68732.4|68712.4|68741.3|68723.6|68725.9|68705.9|562
1693496400000|2023-08-31 15:40:00|68732.5|68712.5|68774.2|68754.2|68777.2|68757.2|68731|68711|590
1693496700000|2023-08-31 15:45:00|68774.1|68754.1|68760.4|68740.4|68783|68763|68760.4|68740.4|576
1693497000000|2023-08-31 15:50:00|68760.8|68740.8|68759.7|68744.7|68781.9|68761.9|68755.1|68735.1|519
1693497300000|2023-08-31 15:55:00|68759.6|68744.6|68769.5|68754.5|68783|68767.6|68759.2|68743.3|585
1693497600000|2023-08-31 16:00:00|68770.3|68755.3|68771.7|68751.7|68777.2|68757.2|68760.3|68740.3|557
1693497900000|2023-08-31 16:05:00|68771.6|68751.6|68746.4|68726.4|68773.5|68753.5|68741.2|68721.2|582
1693498200000|2023-08-31 16:10:00|68746.2|68726.2|68755.6|68735.6|68755.8|68735.8|68736.7|68719.5|495
1693498500000|2023-08-31 16:15:00|68755.2|68735.2|68763.8|68748.8|68768.4|68749|68752.3|68732.3|478
1693498800000|2023-08-31 16:20:00|68765.5|68750.5|68790.7|68770.7|68795.4|68775.4|68764.7|68746.9|503
1693499100000|2023-08-31 16:25:00|68791.1|68771.1|68790.2|68770.2|68800|68780|68789|68769|496
1693499400000|2023-08-31 16:30:00|68790.1|68770.1|68798.6|68778.6|68799.2|68779.2|68783.2|68763.2|441
1693499700000|2023-08-31 16:35:00|68798.5|68778.5|68777.8|68757.8|68798.5|68778.5|68769.9|68749.9|430
1693500000000|2023-08-31 16:40:00|68777.9|68757.9|68775.7|68755.7|68785.9|68765.9|68772.8|68752.8|446
1693500300000|2023-08-31 16:45:00|68775.8|68755.8|68776.1|68756.1|68791.1|68771.1|68770.8|68750.8|488
1693500600000|2023-08-31 16:50:00|68776.3|68756.3|68750.9|68735.9|68776.3|68756.3|68749.3|68734.3|427
1693500900000|2023-08-31 16:55:00|68751|68736|68770.3|68750.3|68771.2|68751.2|68748.9|68733.9|576
1693501200000|2023-08-31 17:00:00|68768.3|68748.3|68753.9|68733.9|68782.9|68762.9|68753.8|68733.8|568
1693501500000|2023-08-31 17:05:00|68754|68734|68741.6|68726.6|68763.7|68746.8|68740.3|68724.1|501
1693501800000|2023-08-31 17:10:00|68741.7|68726.7|68734.1|68719.1|68742.9|68727.9|68728.8|68712.8|422
1693502100000|2023-08-31 17:15:00|68734.4|68719.4|68745|68725|68749.4|68732.9|68729.5|68714.5|396
1693502400000|2023-08-31 17:20:00|68743.2|68723.2|68718.4|68698.4|68747.2|68727.2|68718.2|68698.2|411
1693502700000|2023-08-31 17:25:00|68718.5|68698.5|68740.2|68720.2|68748|68728|68713.5|68693.5|488
1693503000000|2023-08-31 17:30:00|68740.7|68720.7|68739.6|68719.6|68748.3|68728.3|68733.8|68713.8|421
1693503300000|2023-08-31 17:35:00|68739.7|68719.7|68698.1|68678.1|68740.8|68720.9|68686.9|68666.9|537
1693503600000|2023-08-31 17:40:00|68698.2|68678.2|68703.8|68683.8|68720.3|68700.3|68696.6|68676.6|411
1693503900000|2023-08-31 17:45:00|68703.9|68683.9|68702.2|68682.2|68719.2|68699.2|68701.6|68682|378
1693504200000|2023-08-31 17:50:00|68701.8|68681.8|68709.2|68689.2|68715.4|68698.5|68693.8|68674.5|345
1693504500000|2023-08-31 17:55:00|68709.1|68689.1|68706.2|68686.2|68715.8|68695.8|68705.7|68685.7|423
1693504800000|2023-08-31 18:00:00|68706.3|68686.3|68704.6|68684.6|68710.6|68690.6|68701.3|68681.3|439
1693505100000|2023-08-31 18:05:00|68705|68685|68695.1|68675.1|68705.1|68685.2|68683.8|68667.6|334
1693505400000|2023-08-31 18:10:00|68695.2|68675.2|68694.8|68674.8|68697.8|68678.5|68685.8|68668.1|350
1693505700000|2023-08-31 18:15:00|68694.9|68674.9|68692|68677|68695|68677.7|68686.3|68666.5|295
1693506000000|2023-08-31 18:20:00|68692.2|68677.2|68678.8|68658.8|68695.2|68680.2|68677.6|68657.6|293
1693506300000|2023-08-31 18:25:00|68678.9|68658.9|68676.4|68661.4|68688|68668.4|68673.4|68653.4|453
1693506600000|2023-08-31 18:30:00|68678.4|68658.4|68689.4|68674.4|68692.3|68675.3|68674.5|68656.5|440
1693506900000|2023-08-31 18:35:00|68689.3|68674.3|68699.6|68679.6|68711|68693.4|68689.3|68674.3|477
1693507200000|2023-08-31 18:40:00|68699.8|68679.8|68723.5|68703.5|68725.1|68705.1|68698.3|68678.3|437
1693507500000|2023-08-31 18:45:00|68723.6|68703.6|68715.2|68695.2|68725.5|68705.5|68710.1|68690.1|419
1693507800000|2023-08-31 18:50:00|68715.3|68695.3|68725.9|68705.9|68726.1|68706.1|68713.3|68693.3|422
1693508100000|2023-08-31 18:55:00|68725.8|68705.8|68732|68712|68743.8|68727.2|68725.8|68705.8|556
1693508400000|2023-08-31 19:00:00|68732.1|68712.1|68724.5|68704.5|68734.8|68714.8|68720|68702.7|491
1693508700000|2023-08-31 19:05:00|68724.8|68704.8|68714|68694|68728.6|68708.6|68710.4|68690.4|458
1693509000000|2023-08-31 19:10:00|68713.7|68693.7|68713.8|68693.8|68715.3|68698.3|68705.9|68685.9|367
1693509300000|2023-08-31 19:15:00|68713.9|68693.9|68718.6|68703.6|68722|68705.2|68712.5|68693.9|399
1693509600000|2023-08-31 19:20:00|68718.7|68703.7|68712.3|68692.3|68719.9|68704.9|68707.5|68691.2|416
1693509900000|2023-08-31 19:25:00|68712|68692|68714.7|68694.7|68719|68699|68711.5|68691.5|433
1693510200000|2023-08-31 19:30:00|68714.4|68694.4|68713.1|68693.1|68714.4|68694.4|68704.7|68684.7|413
1693510500000|2023-08-31 19:35:00|68713.2|68693.2|68707.1|68687.1|68716.1|68696.1|68706.2|68686.2|445
1693510800000|2023-08-31 19:40:00|68707.8|68687.8|68701|68681|68713.2|68695.7|68697.1|68677.1|405
1693511100000|2023-08-31 19:45:00|68701.1|68681.1|68707|68687|68709.8|68691.7|68699.6|68679.6|456
1693511400000|2023-08-31 19:50:00|68706.9|68686.9|68701.9|68681.9|68710.8|68690.8|68699.2|68679.2|478
1693511700000|2023-08-31 19:55:00|68701.6|68681.6|68740.4|68720.4|68746.9|68731.2|68699.5|68681.6|698
1693512000000|2023-08-31 20:00:00|68739.4|68719.4|68735.6|68715.6|68746.2|68728|68719.6|68699.6|583
1693512300000|2023-08-31 20:05:00|68735.7|68715.7|68729.9|68709.9|68736.4|68716.4|68726.2|68708.8|245
1693512600000|2023-08-31 20:10:00|68729.8|68709.8|68735.3|68715.3|68736.6|68716.6|68728.4|68709.8|325
1693512900000|2023-08-31 20:15:00|68735.2|68715.2|68740.5|68720.5|68742.6|68724.5|68734.4|68714.4|267
1693513200000|2023-08-31 20:20:00|68740.6|68720.6|68747.3|68727.3|68747.7|68727.7|68736.9|68716.9|283
1693513500000|2023-08-31 20:25:00|68747.4|68727.4|68744.6|68724.6|68750.3|68730.3|68740.5|68720.5|255
1693513800000|2023-08-31 20:30:00|68744.5|68724.5|68736.8|68716.8|68746.5|68726.5|68735.9|68715.9|372
1693514100000|2023-08-31 20:35:00|68736.1|68716.1|68737.2|68717.2|68739.4|68719.4|68736.1|68716.1|407
1693514400000|2023-08-31 20:40:00|68737.3|68717.3|68738.6|68718.6|68739.9|68719.9|68726.9|68706.9|428
1693514700000|2023-08-31 20:45:00|68739.4|68719.4|68750.5|68730.5|68752.3|68732.3|68739.2|68719.2|387
1693515000000|2023-08-31 20:50:00|68750.7|68730.7|68745.7|68725.7|68750.7|68730.7|68744.7|68724.7|195
1693515300000|2023-08-31 20:55:00|68745.1|68725.1|68742.7|68718.8|68745.6|68725.6|68737|68717|264
1693515600000|2023-08-31 21:00:00|68761.1|68711.5|68793|68698.5|68793|68711.5|68761.1|68698.5|18
1693515900000|2023-08-31 21:05:00|68801.9|68704|68784.4|68705.3|68808.7|68709.7|68779.3|68693.3|98
1693516200000|2023-08-31 21:10:00|68784.3|68705.1|68768.6|68700.3|68794.5|68707.3|68768.6|68689.6|211
1693516500000|2023-08-31 21:15:00|68770.2|68700.4|68771.6|68707|68778.6|68707|68768.7|68698.5|75
1693516800000|2023-08-31 21:20:00|68770.1|68703.7|68763|68708.9|68783.2|68708.9|68762.4|68699.2|104
1693517100000|2023-08-31 21:25:00|68762.8|68709.1|68755|68707.8|68781.7|68712.6|68747|68693.2|152
1693517400000|2023-08-31 21:30:00|68755.1|68707.9|68762.3|68711.1|68767.3|68715.4|68740.5|68702.9|181
1693517700000|2023-08-31 21:35:00|68762.2|68711|68753.2|68713.2|68762.2|68716.3|68752.9|68711|81
1693518000000|2023-08-31 21:40:00|68753.7|68713.3|68753.7|68726.1|68754.4|68726.1|68750.4|68713.3|153
1693518300000|2023-08-31 21:45:00|68754|68725.5|68755|68725.1|68755.3|68727.1|68753.9|68724.5|314
1693518600000|2023-08-31 21:50:00|68754.8|68724.9|68754.6|68724.1|68755.1|68727.3|68751.5|68723.5|196
1693518900000|2023-08-31 21:55:00|68754.5|68724|68749.5|68728.6|68755.2|68728.6|68748.1|68723.3|383
1693519200000|2023-08-31 22:00:00|68749.3|68728.8|68744.2|68724.2|68749.7|68729.2|68742.3|68722.3|120
1693519500000|2023-08-31 22:05:00|68744.6|68724.6|68744.8|68724.8|68745|68725|68740.9|68720.9|117
1693519800000|2023-08-31 22:10:00|68744.7|68724.7|68738.4|68718.4|68744.9|68724.9|68738.2|68718.2|178
1693520100000|2023-08-31 22:15:00|68738.5|68718.5|68739.4|68719.4|68741.1|68721.1|68733.5|68713.5|225
1693520400000|2023-08-31 22:20:00|68739.3|68719.3|68740.5|68720.5|68741.2|68721.2|68737.7|68717.7|249
1693520700000|2023-08-31 22:25:00|68740.6|68720.6|68743.1|68723.1|68745.1|68725.1|68739.3|68719.3|309
1693521000000|2023-08-31 22:30:00|68743|68723|68747.1|68727.1|68747.1|68727.1|68740.4|68720.4|260
1693521300000|2023-08-31 22:35:00|68747|68727|68750.5|68730.5|68754.9|68734.9|68746.8|68726.8|271
1693521600000|2023-08-31 22:40:00|68750.6|68730.6|68751.3|68731.3|68756.5|68736.5|68749.2|68729.2|360
1693521900000|2023-08-31 22:45:00|68751.4|68731.4|68754.4|68734.4|68754.5|68734.5|68749.2|68729.2|381
1693522200000|2023-08-31 22:50:00|68754.5|68734.5|68758|68738|68758|68738|68750.7|68733.2|238
1693522500000|2023-08-31 22:55:00|68757.9|68737.9|68754.3|68734.3|68760.8|68740.8|68753.2|68733.2|300
1693522800000|2023-08-31 23:00:00|68754.4|68734.4|68749.2|68729.2|68755.1|68735.1|68749.1|68729.1|291
1693523100000|2023-08-31 23:05:00|68749.3|68729.3|68747.8|68727.8|68753.1|68733.1|68743.1|68723.1|235
1693523400000|2023-08-31 23:10:00|68747.9|68727.9|68743.3|68723.3|68751.2|68731.2|68743.1|68723.1|234
1693523700000|2023-08-31 23:15:00|68742.8|68722.8|68744.2|68724.2|68747.3|68727.3|68742.8|68722.8|177
1693524000000|2023-08-31 23:20:00|68744.1|68724.1|68749.2|68729.2|68752.1|68732.1|68743.4|68723.4|174
1693524300000|2023-08-31 23:25:00|68749.1|68729.1|68735.7|68715.7|68750.1|68730.1|68735|68715|221
1693524600000|2023-08-31 23:30:00|68735.9|68715.9|68744.1|68724.1|68745|68725|68733.8|68713.8|172
1693524900000|2023-08-31 23:35:00|68744.5|68724.5|68738.8|68718.8|68744.9|68724.9|68735.7|68715.7|170
1693525200000|2023-08-31 23:40:00|68738.9|68718.9|68736.4|68716.4|68740.8|68720.8|68734.9|68714.9|404
1693525500000|2023-08-31 23:45:00|68736.5|68716.5|68741.2|68721.2|68742.7|68722.7|68734.6|68714.6|433
1693525800000|2023-08-31 23:50:00|68741.1|68721.1|68738.2|68718.2|68742.9|68722.9|68735.7|68715.7|443
1693526100000|2023-08-31 23:55:00|68738.3|68718.3|68751.8|68731.8|68752.7|68732.7|68737.3|68717.3|361
1693526400000|2023-09-01 00:00:00|68752|68732|68751.7|68731.7|68752.7|68732.7|68735.1|68715.1|391
1693526700000|2023-09-01 00:05:00|68751.6|68731.6|68755.1|68735.1|68760.7|68740.7|68745.2|68725.2|354
1693527000000|2023-09-01 00:10:00|68755.2|68735.2|68763.8|68743.8|68764.5|68744.5|68752.5|68732.5|385
1693527300000|2023-09-01 00:15:00|68764|68744|68775.5|68755.5|68780.7|68760.7|68763.8|68743.8|403
1693527600000|2023-09-01 00:20:00|68775.6|68755.6|68765.7|68745.7|68779.1|68759.1|68763.5|68743.5|370
1693527900000|2023-09-01 00:25:00|68765.9|68745.9|68768.1|68748.1|68768.8|68748.8|68760|68740|332
1693528200000|2023-09-01 00:30:00|68768.2|68748.2|68774.1|68754.1|68778.3|68758.3|68767.1|68747.1|336
1693528500000|2023-09-01 00:35:00|68774.4|68754.4|68776.4|68756.4|68781.8|68761.8|68772.6|68752.6|384
1693528800000|2023-09-01 00:40:00|68776.3|68756.3|68778.3|68758.3|68784.6|68764.6|68775.5|68755.5|295
1693529100000|2023-09-01 00:45:00|68778.4|68758.4|68777.7|68757.7|68782.2|68762.2|68775.7|68755.7|279
1693529400000|2023-09-01 00:50:00|68777.6|68757.6|68784.7|68764.7|68784.7|68764.7|68776.2|68756.2|348
1693529700000|2023-09-01 00:55:00|68784.9|68764.9|68782.6|68762.6|68790.7|68770.7|68780|68760|407
1693530000000|2023-09-01 01:00:00|68782.7|68762.7|68734.5|68714.5|68782.7|68762.7|68727.8|68707.8|596
1693530300000|2023-09-01 01:05:00|68734.3|68714.3|68720.4|68700.4|68735.4|68715.4|68713.4|68693.4|541
1693530600000|2023-09-01 01:10:00|68720.3|68700.3|68705.2|68685.2|68721.7|68701.7|68704.6|68684.6|479
1693530900000|2023-09-01 01:15:00|68706.2|68686.2|68699.5|68679.5|68713.1|68693.1|68698.3|68678.3|488
1693531200000|2023-09-01 01:20:00|68699.6|68679.6|68692.2|68672.2|68702.7|68682.7|68678.1|68658.1|498
1693531500000|2023-09-01 01:25:00|68692.6|68672.6|68705.9|68685.9|68709.4|68689.4|68692.3|68672.3|464
1693531800000|2023-09-01 01:30:00|68705.7|68685.7|68727.5|68707.5|68729|68709|68703.7|68683.7|462
1693532100000|2023-09-01 01:35:00|68727.4|68707.4|68729.4|68709.4|68734.1|68714.1|68719.9|68699.9|419
1693532400000|2023-09-01 01:40:00|68729.3|68709.3|68730.6|68710.6|68734.8|68714.8|68721.7|68701.7|381
1693532700000|2023-09-01 01:45:00|68730.8|68710.8|68734.8|68714.8|68746.3|68726.3|68713.8|68693.8|589
1693533000000|2023-09-01 01:50:00|68734.6|68714.6|68736.6|68716.6|68744.9|68724.9|68730.1|68710.1|489
1693533300000|2023-09-01 01:55:00|68736.9|68716.9|68728.1|68708.1|68737.5|68717.5|68724.6|68704.6|395
1693533600000|2023-09-01 02:00:00|68728|68708|68723.3|68703.3|68737|68717|68719|68699|474
1693533900000|2023-09-01 02:05:00|68722.8|68702.8|68715.1|68695.1|68725.3|68705.3|68712.4|68692.4|423
1693534200000|2023-09-01 02:10:00|68715.2|68695.2|68704.4|68684.4|68715.6|68695.6|68701.9|68682|409
1693534500000|2023-09-01 02:15:00|68704.5|68684.5|68705.5|68685.5|68709.7|68689.7|68704|68684|344
1693534800000|2023-09-01 02:20:00|68705.4|68685.4|68705.8|68685.8|68710.4|68690.4|68701.6|68681.6|298
1693535100000|2023-09-01 02:25:00|68705.7|68685.7|68708.2|68688.2|68708.6|68688.6|68702.8|68682.8|327
1693535400000|2023-09-01 02:30:00|68708.1|68688.1|68695.8|68680.8|68708.5|68688.5|68695.8|68675.9|311
1693535700000|2023-09-01 02:35:00|68698|68678|68699.9|68679.9|68700.4|68680.4|68693.2|68673.2|286
1693536000000|2023-09-01 02:40:00|68700|68680|68735.7|68715.7|68736.9|68716.9|68699.4|68679.4|437
1693536300000|2023-09-01 02:45:00|68735.6|68715.6|68748.3|68728.3|68753.7|68733.7|68735.6|68715.6|454
1693536600000|2023-09-01 02:50:00|68748.1|68728.1|68747.7|68727.7|68756.1|68736.1|68743|68723|466
1693536900000|2023-09-01 02:55:00|68747.5|68727.5|68743.3|68723.3|68757.4|68737.4|68743.2|68723.2|508
1693537200000|2023-09-01 03:00:00|68743.2|68723.2|68740.9|68720.9|68746|68726|68737.5|68717.5|404
1693537500000|2023-09-01 03:05:00|68742.2|68722.2|68744.4|68724.4|68754|68734|68742.2|68722.2|354
1693537800000|2023-09-01 03:10:00|68744.6|68724.6|68760.9|68740.9|68761|68741|68743.6|68723.6|358
1693538100000|2023-09-01 03:15:00|68763.2|68743.2|68756.7|68736.7|68769.2|68749.2|68754|68734|397
1693538400000|2023-09-01 03:20:00|68757.1|68737.1|68757.3|68737.3|68760.2|68740.2|68751.3|68731.3|386
1693538700000|2023-09-01 03:25:00|68756.9|68736.9|68759.9|68739.9|68760.8|68740.8|68751.2|68731.2|311
1693539000000|2023-09-01 03:30:00|68759.8|68739.8|68756.8|68736.8|68762.7|68742.7|68753.8|68733.8|340
1693539300000|2023-09-01 03:35:00|68756.7|68736.7|68762.9|68742.9|68763.1|68743.1|68753.7|68733.7|256
1693539600000|2023-09-01 03:40:00|68763.3|68743.3|68759.2|68739.2|68763.3|68743.3|68758.3|68738.3|184
1693539900000|2023-09-01 03:45:00|68759.3|68739.3|68758|68738|68768.7|68748.7|68755.2|68735.2|255
1693540200000|2023-09-01 03:50:00|68757.9|68737.9|68751.6|68731.6|68757.9|68737.9|68750.3|68730.3|295
1693540500000|2023-09-01 03:55:00|68751.7|68731.7|68757.2|68737.2|68759.8|68739.8|68751.5|68731.5|301
1693540800000|2023-09-01 04:00:00|68757.5|68737.5|68753.4|68733.4|68763.4|68743.4|68752.7|68732.7|310
1693541100000|2023-09-01 04:05:00|68752.9|68732.9|68767.2|68747.2|68771.6|68751.6|68752.7|68732.7|350
1693541400000|2023-09-01 04:10:00|68767.1|68747.1|68769.1|68749.1|68778.5|68758.5|68762.4|68742.4|359
1693541700000|2023-09-01 04:15:00|68769|68749|68773.8|68753.8|68775.7|68755.7|68768.9|68748.9|299
1693542000000|2023-09-01 04:20:00|68773.5|68753.5|68773.7|68753.7|68780.4|68760.4|68772.6|68752.6|376
1693542300000|2023-09-01 04:25:00|68773.9|68753.9|68763.5|68743.5|68776.3|68756.3|68762.7|68742.7|359
1693542600000|2023-09-01 04:30:00|68763.6|68743.6|68749|68729|68765.3|68745.3|68749|68729|300
1693542900000|2023-09-01 04:35:00|68749.5|68729.5|68747.6|68727.6|68750.7|68730.7|68745.2|68725.2|284
1693543200000|2023-09-01 04:40:00|68747.7|68727.7|68748.2|68728.2|68749.3|68729.3|68738|68718|287
1693543500000|2023-09-01 04:45:00|68747.7|68727.7|68752.1|68732.1|68755.4|68735.4|68744.7|68724.7|274
1693543800000|2023-09-01 04:50:00|68752.4|68732.4|68741.4|68721.4|68752.4|68732.4|68740.4|68720.4|272
1693544100000|2023-09-01 04:55:00|68741.5|68721.5|68725.5|68705.5|68741.8|68721.8|68721.8|68701.8|303
1693544400000|2023-09-01 05:00:00|68725.7|68705.7|68725.8|68705.8|68728.7|68708.7|68720|68702.5|323
1693544700000|2023-09-01 05:05:00|68723.3|68708.3|68724.8|68709.8|68727.4|68712.4|68719.7|68702.4|221
1693545000000|2023-09-01 05:10:00|68724.9|68709.9|68726.1|68711.1|68732|68714.5|68722.7|68705.4|359
1693545300000|2023-09-01 05:15:00|68726.2|68711.2|68722.8|68702.8|68731.8|68715.8|68720.9|68702.8|314
1693545600000|2023-09-01 05:20:00|68722.9|68702.9|68723.1|68703.1|68729.3|68712|68718.3|68700|401
1693545900000|2023-09-01 05:25:00|68723.2|68703.2|68724.2|68709.2|68732.4|68713.1|68719.5|68702.3|404
1693546200000|2023-09-01 05:30:00|68724.1|68709.1|68714.4|68699.4|68730.9|68714.3|68712|68692|483
1693546500000|2023-09-01 05:35:00|68714.5|68699.5|68724|68704|68726.8|68706.8|68714.5|68694.6|492
1693546800000|2023-09-01 05:40:00|68724.2|68704.2|68720.3|68700.3|68730.7|68710.7|68715.5|68695.5|361
1693547100000|2023-09-01 05:45:00|68720.2|68700.2|68733.1|68713.1|68739.3|68719.3|68717.3|68699.3|467
1693547400000|2023-09-01 05:50:00|68732.8|68712.8|68720.3|68700.3|68735.5|68716.2|68717.9|68697.9|541
1693547700000|2023-09-01 05:55:00|68720.4|68700.4|68726.6|68706.6|68730|68713.4|68712.3|68696.9|635
1693548000000|2023-09-01 06:00:00|68734.4|68714.4|68750.4|68730.4|68769.9|68749.9|68730.6|68713.2|665
1693548300000|2023-09-01 06:05:00|68750.8|68730.8|68750|68730|68762.7|68742.7|68744.9|68725.7|570
1693548600000|2023-09-01 06:10:00|68749.8|68729.8|68750.8|68730.8|68760.4|68740.4|68740.1|68722.7|584
1693548900000|2023-09-01 06:15:00|68750.4|68730.4|68774.3|68759.3|68775.7|68760.1|68747.6|68729.6|658
1693549200000|2023-09-01 06:20:00|68774.4|68759.4|68819.2|68804.2|68823.9|68808.6|68768.9|68753.9|688
1693549500000|2023-09-01 06:25:00|68819.3|68804.3|68825|68810|68826.2|68811.2|68801.6|68786.6|580
1693549800000|2023-09-01 06:30:00|68825.2|68810.2|68799.4|68784.4|68835.6|68820.6|68799.4|68784.4|595
1693550100000|2023-09-01 06:35:00|68799.1|68784.1|68789.6|68774.6|68800.6|68785.6|68784|68769|517
1693550400000|2023-09-01 06:40:00|68789.8|68774.8|68785.4|68770.4|68798.2|68783.2|68779.7|68764.7|553
1693550700000|2023-09-01 06:45:00|68785.5|68770.5|68765.1|68750.1|68786|68771|68763.2|68748.2|630
1693551000000|2023-09-01 06:50:00|68765.2|68750.2|68749.9|68734.9|68767.2|68752.2|68749.6|68734.6|653
1693551300000|2023-09-01 06:55:00|68749.7|68734.7|68701.8|68686.8|68749.9|68734.9|68701.4|68685.3|786
1693551600000|2023-09-01 07:00:00|68702.2|68687.2|68709.1|68694.1|68722.1|68706.2|68678.5|68663.5|832
1693551900000|2023-09-01 07:05:00|68709|68694|68709.8|68694.8|68726.8|68711.8|68693.5|68678.5|738
1693552200000|2023-09-01 07:10:00|68709.9|68694.9|68717.2|68697.2|68726.4|68711.4|68703.4|68688.4|655
1693552500000|2023-09-01 07:15:00|68717.8|68697.8|68712.3|68697.3|68735.2|68716.5|68701.8|68685.8|635
1693552800000|2023-09-01 07:20:00|68712.5|68697.5|68689.5|68674.5|68725.5|68707.6|68689.5|68674.5|746
1693553100000|2023-09-01 07:25:00|68689.8|68674.8|68679.6|68659.6|68702.6|68683.9|68673.8|68656.7|705
1693553400000|2023-09-01 07:30:00|68678.8|68658.8|68660.9|68640.9|68678.8|68661.1|68646.1|68628|613
1693553700000|2023-09-01 07:35:00|68661.5|68641.5|68650|68635|68662.6|68643.6|68639.4|68622.4|606
1693554000000|2023-09-01 07:40:00|68649.6|68634.6|68654.2|68634.2|68662.9|68647.9|68641.9|68626.9|678
1693554300000|2023-09-01 07:45:00|68654.7|68634.7|68658.9|68638.9|68668.4|68650.7|68645.9|68629.9|656
1693554600000|2023-09-01 07:50:00|68658.2|68638.2|68667.4|68647.4|68670.7|68654.6|68644.7|68628|694
1693554900000|2023-09-01 07:55:00|68668|68648|68664.7|68644.7|68678.5|68663.5|68659.8|68644.7|567
1693555200000|2023-09-01 08:00:00|68664.1|68644.1|68689.7|68674.7|68703.4|68688.4|68661.2|68641.2|727
1693555500000|2023-09-01 08:05:00|68689|68674|68673.4|68658.4|68693.7|68678.7|68666.1|68651.1|527
1693555800000|2023-09-01 08:10:00|68673.3|68658.3|68679.8|68664.8|68681.3|68666.3|68665.1|68650.1|501
1693556100000|2023-09-01 08:15:00|68677.7|68662.7|68690.6|68675.6|68692.1|68677.1|68674.6|68659.6|541
1693556400000|2023-09-01 08:20:00|68690.4|68675.4|68704.4|68689.4|68713.7|68698.7|68683.6|68668.6|543
1693556700000|2023-09-01 08:25:00|68704.5|68689.5|68703|68688|68717.4|68702.4|68699.8|68684.8|484
1693557000000|2023-09-01 08:30:00|68703.3|68688.3|68689.7|68674.7|68713.4|68698.4|68689.7|68672|550
1693557300000|2023-09-01 08:35:00|68690|68675|68692.6|68672.6|68705.3|68685.3|68681.2|68663.7|619
1693557600000|2023-09-01 08:40:00|68692.5|68672.5|68702.8|68687.8|68712.1|68697.1|68682.3|68664.8|602
1693557900000|2023-09-01 08:45:00|68702.7|68687.7|68711.3|68696.3|68716|68701|68698.3|68683.3|540
1693558200000|2023-09-01 08:50:00|68711.1|68696.1|68712.4|68697.4|68720.1|68705.1|68708.9|68693.9|519
1693558500000|2023-09-01 08:55:00|68712.6|68697.6|68711.5|68691.5|68722.9|68707.9|68708.8|68691.5|554
1693558800000|2023-09-01 09:00:00|68711.4|68691.4|68695.5|68680.5|68712.8|68697.7|68695.5|68680.5|542
1693559100000|2023-09-01 09:05:00|68695.6|68680.6|68702.6|68687.6|68704.9|68687.9|68686.8|68671.8|563
1693559400000|2023-09-01 09:10:00|68702.5|68687.5|68706.6|68691.6|68712.1|68697.1|68698.6|68683.6|520
1693559700000|2023-09-01 09:15:00|68707.8|68692.8|68684.7|68669.7|68708|68693|68682.1|68667.1|508
1693560000000|2023-09-01 09:20:00|68684.8|68669.8|68673.7|68658.7|68688.9|68673.9|68673.5|68658.5|478
1693560300000|2023-09-01 09:25:00|68673.5|68658.5|68671|68656|68673.6|68658.6|68659.6|68644.6|519
1693560600000|2023-09-01 09:30:00|68671.2|68656.2|68676.2|68661.2|68680.8|68665.8|68666.2|68651.2|473
1693560900000|2023-09-01 09:35:00|68676.3|68661.3|68674.1|68659.1|68680.6|68665.6|68668.7|68653.7|445
1693561200000|2023-09-01 09:40:00|68674.2|68659.2|68690.4|68675.4|68697.2|68682.2|68674.2|68659.2|426
1693561500000|2023-09-01 09:45:00|68690.8|68675.8|68691.6|68676.6|68711.2|68696.2|68687.9|68672.9|531
1693561800000|2023-09-01 09:50:00|68691.5|68676.5|68681.2|68666.2|68694|68679|68679.9|68664.9|562
1693562100000|2023-09-01 09:55:00|68681.3|68666.3|68701.3|68686.3|68701.4|68686.4|68679.2|68664.2|561
1693562400000|2023-09-01 10:00:00|68701.2|68686.2|68720.8|68705.8|68737.7|68718.4|68696.7|68681.7|628
1693562700000|2023-09-01 10:05:00|68720.5|68705.5|68705.4|68690.4|68725.2|68710.2|68702.1|68687.1|557
1693563000000|2023-09-01 10:10:00|68705.5|68690.5|68702.6|68687.6|68728|68713|68702.6|68687.6|465
1693563300000|2023-09-01 10:15:00|68702.4|68687.4|68715.4|68700.4|68717.7|68702.7|68701.6|68686.6|424
1693563600000|2023-09-01 10:20:00|68715.3|68700.3|68728|68713|68735.1|68720.1|68712.1|68697.1|427
1693563900000|2023-09-01 10:25:00|68728.2|68713.2|68728.2|68713.2|68731.2|68716.2|68721|68706|432
1693564200000|2023-09-01 10:30:00|68728|68713|68725.9|68710.9|68738.7|68723.7|68721.5|68704.4|523
1693564500000|2023-09-01 10:35:00|68726|68711|68727.9|68712.9|68729|68714|68710.9|68695.9|561
1693564800000|2023-09-01 10:40:00|68729.1|68714.1|68715.8|68700.8|68729.9|68714.9|68714.8|68699.8|496
1693565100000|2023-09-01 10:45:00|68716|68701|68710.6|68695.6|68720|68705|68705.7|68690.7|521
1693565400000|2023-09-01 10:50:00|68710.7|68695.7|68721.7|68706.7|68722.6|68707.6|68704.5|68689.5|467
1693565700000|2023-09-01 10:55:00|68719.4|68704.4|68721.9|68706.9|68728|68713|68711.7|68696.7|546
1693566000000|2023-09-01 11:00:00|68722|68707|68737.7|68722.7|68745.7|68730.7|68722|68707|577
1693566300000|2023-09-01 11:05:00|68737.6|68722.6|68742.1|68727.1|68745.8|68730.8|68727.9|68712.9|452
1693566600000|2023-09-01 11:10:00|68742|68727|68738.7|68723.7|68755.5|68740.5|68734.3|68719.3|517
1693566900000|2023-09-01 11:15:00|68738.8|68723.8|68729.6|68714.6|68745.7|68730.7|68718.1|68703.1|454
1693567200000|2023-09-01 11:20:00|68729.7|68714.7|68713.4|68698.4|68730.5|68715.5|68707.3|68692|499
1693567500000|2023-09-01 11:25:00|68713.1|68698.1|68707|68692|68713.1|68698.1|68699.6|68684.6|496
1693567800000|2023-09-01 11:30:00|68706.7|68691.7|68733|68718|68735.2|68720.2|68703.6|68688.6|541
1693568100000|2023-09-01 11:35:00|68732.9|68717.9|68753.1|68738.1|68755.6|68740.6|68724.5|68709.5|464
1693568400000|2023-09-01 11:40:00|68755|68740|68752.9|68737.9|68756|68741|68741.1|68726.1|394
1693568700000|2023-09-01 11:45:00|68752.8|68737.8|68769.8|68754.8|68771.5|68756.5|68737.7|68722.7|503
1693569000000|2023-09-01 11:50:00|68769.6|68754.6|68775.2|68760.2|68784.1|68769.1|68768.1|68753.1|500
1693569300000|2023-09-01 11:55:00|68775.6|68760.6|68804.2|68789.2|68804.2|68789.2|68775.5|68760.5|608
1693569600000|2023-09-01 12:00:00|68803.9|68788.9|68786.7|68766.7|68808.8|68793.8|68781.9|68765.5|600
1693569900000|2023-09-01 12:05:00|68786.6|68766.6|68736.5|68721.5|68787.6|68770.2|68735|68720|566
1693570200000|2023-09-01 12:10:00|68736.6|68721.6|68739.6|68724.6|68745.3|68730.3|68729.4|68714.4|610
1693570500000|2023-09-01 12:15:00|68739.8|68724.8|68717.3|68702.3|68740.3|68725.3|68717.3|68702.3|671
1693570800000|2023-09-01 12:20:00|68717.2|68702.2|68721.3|68701.3|68725.5|68710.5|68709.6|68694.6|621
1693571100000|2023-09-01 12:25:00|68719.2|68704.2|68758.1|68708.3|68758.1|68721.3|68714.1|68695.6|669
1693571400000|2023-09-01 12:30:00|68758.5|68708.4|68511.4|68491.4|68807.5|68712.6|68504.1|68484.1|1124
1693571700000|2023-09-01 12:35:00|68510.5|68490.5|68551.1|68531.1|68562.5|68547.5|68499.4|68479.4|1020
1693572000000|2023-09-01 12:40:00|68551.7|68531.7|68658.7|68643.7|68658.7|68643.7|68551.7|68531.7|995
1693572300000|2023-09-01 12:45:00|68658.3|68643.3|68542.3|68527.3|68663.7|68648.2|68542.3|68527.3|1001
1693572600000|2023-09-01 12:50:00|68542.5|68527.5|68608.9|68593.9|68626.8|68609.9|68515.3|68500.3|996
1693572900000|2023-09-01 12:55:00|68608.7|68593.7|68609.3|68594.3|68672.4|68652.4|68602.7|68584.3|974
1693573200000|2023-09-01 13:00:00|68608.9|68593.9|68656.1|68636.1|68656.8|68641.8|68601.7|68583.3|964
1693573500000|2023-09-01 13:05:00|68655.3|68635.3|68619.8|68599.8|68688.3|68673.3|68618.9|68598.9|945
1693573800000|2023-09-01 13:10:00|68619.7|68599.7|68591.8|68576.8|68626.8|68609.3|68581.9|68566.8|923
1693574100000|2023-09-01 13:15:00|68591.9|68576.9|68591.9|68576.9|68603.9|68588.9|68560.2|68545.2|850
1693574400000|2023-09-01 13:20:00|68588.3|68573.3|68611.4|68591.4|68617.8|68601.3|68567.8|68552.8|833
1693574700000|2023-09-01 13:25:00|68609|68589|68544.2|68529.2|68612.1|68595.4|68544.1|68529.1|739
1693575000000|2023-09-01 13:30:00|68543.9|68528.9|68507.3|68492.3|68570|68555|68500.8|68484.7|947
1693575300000|2023-09-01 13:35:00|68506.3|68491.3|68598|68583|68624.5|68604.5|68498.2|68483.2|987
1693575600000|2023-09-01 13:40:00|68598.9|68583.9|68622.6|68602.6|68673.8|68658|68596.3|68581.3|899
1693575900000|2023-09-01 13:45:00|68622.8|68602.8|68687.7|68672.7|68723.9|68703.9|68622.8|68602.8|1081
1693576200000|2023-09-01 13:50:00|68692.2|68677.2|68728.1|68713.1|68742.9|68727.9|68692.2|68677.2|1037
1693576500000|2023-09-01 13:55:00|68728.3|68713.3|68682.7|68653.1|68737.7|68718.4|68670.3|68650.3|850
1693576800000|2023-09-01 14:00:00|68741.9|68697.7|68763|68743|68861.5|68841.5|68741.9|68697.7|1114
1693577100000|2023-09-01 14:05:00|68766|68746|68773|68753|68814.2|68796.2|68749|68733.8|1032
1693577400000|2023-09-01 14:10:00|68772.9|68752.9|68768.1|68748.1|68790|68774.4|68721.4|68703.1|1013
1693577700000|2023-09-01 14:15:00|68768.7|68748.7|68814.7|68799.7|68855.5|68835.5|68768.7|68748.7|974
1693578000000|2023-09-01 14:20:00|68812.6|68797.6|68879.4|68859.4|68895.7|68876.4|68808.6|68790.7|972
1693578300000|2023-09-01 14:25:00|68879.5|68859.5|68919.6|68899.6|68940.4|68920.4|68872|68856.5|955
1693578600000|2023-09-01 14:30:00|68919.8|68899.8|68933|68913|68946|68929.6|68912.9|68896.7|961
1693578900000|2023-09-01 14:35:00|68933.3|68918.3|68945.7|68930.7|68949.9|68934.3|68914.1|68897|890
1693579200000|2023-09-01 14:40:00|68946.1|68931.1|68928.6|68908.6|68952.8|68934.7|68923.9|68908|818
1693579500000|2023-09-01 14:45:00|68928.5|68908.5|68958.5|68943.5|68980.5|68963.4|68922.8|68905.3|855
1693579800000|2023-09-01 14:50:00|68960.3|68945.3|68976.2|68961.2|68976.6|68961.6|68925.6|68905.6|882
1693580100000|2023-09-01 14:55:00|68976.3|68961.3|68963.1|68948.1|68992.8|68973|68962.5|68946.3|852
1693580400000|2023-09-01 15:00:00|68963|68948|68978.3|68963.3|68988.5|68973.5|68963|68948|831
1693580700000|2023-09-01 15:05:00|68980|68960|68989.2|68974.2|68999.4|68984.4|68977.2|68960|767
1693581000000|2023-09-01 15:10:00|68988.4|68973.4|69042.5|69027.5|69048.9|69033.4|68988.2|68973.2|736
1693581300000|2023-09-01 15:15:00|69042.6|69027.6|69063.9|69048.9|69067.9|69052.9|69038.9|69023.9|753
1693581600000|2023-09-01 15:20:00|69063.8|69048.8|69058.4|69043.4|69079.2|69064.2|69047.7|69032.7|790
1693581900000|2023-09-01 15:25:00|69058.3|69043.3|69062.1|69047.1|69076.3|69061.3|69052.6|69037.6|734
1693582200000|2023-09-01 15:30:00|69062|69047|69075.2|69060.2|69091.1|69073.9|69056.9|69040.1|664
1693582500000|2023-09-01 15:35:00|69075.3|69060.3|69085.9|69070.9|69097.4|69082.4|69064.6|69049.6|652
1693582800000|2023-09-01 15:40:00|69086|69071|69087.1|69072.1|69096.5|69081.5|69083|69068|576
1693583100000|2023-09-01 15:45:00|69087.2|69072.2|69094.4|69074.4|69100.3|69085.3|69080.6|69065.6|630
1693583400000|2023-09-01 15:50:00|69094.6|69074.6|69083.1|69068.1|69097.5|69082.5|69080.1|69065.1|605
1693583700000|2023-09-01 15:55:00|69083.2|69068.2|69105.6|69090.6|69106.8|69091.8|69070.1|69055.1|595
1693584000000|2023-09-01 16:00:00|69105.5|69090.5|69128.8|69113.8|69132.4|69117.4|69105.5|69087.7|660
1693584300000|2023-09-01 16:05:00|69129|69114|69117.5|69097.5|69129.3|69114.3|69107.3|69089.8|589
1693584600000|2023-09-01 16:10:00|69117.4|69097.4|69127.3|69112.3|69135.7|69117.4|69111.6|69094.8|565
1693584900000|2023-09-01 16:15:00|69127.2|69112.2|69124.2|69109.2|69134.1|69119.1|69121|69106|529
1693585200000|2023-09-01 16:20:00|69124.4|69109.4|69114.7|69099.7|69126.5|69109.4|69106.4|69089.7|611
1693585500000|2023-09-01 16:25:00|69114.6|69099.6|69120.2|69105.2|69124.7|69109.7|69114.3|69099.3|544
1693585800000|2023-09-01 16:30:00|69121.3|69106.3|69128.8|69108.8|69132.6|69117.1|69110.4|69095.4|553
1693586100000|2023-09-01 16:35:00|69128.7|69108.7|69142.7|69127.7|69146.9|69130.4|69126.2|69108.2|526
1693586400000|2023-09-01 16:40:00|69139.1|69124.1|69138.9|69123.9|69145.9|69130.9|69136.5|69121.5|475
1693586700000|2023-09-01 16:45:00|69139|69124|69134.5|69119.5|69145.3|69130.3|69129.5|69114.5|531
1693587000000|2023-09-01 16:50:00|69134.4|69119.4|69120.5|69105.5|69136.5|69121.5|69118.6|69103.6|502
1693587300000|2023-09-01 16:55:00|69117.5|69102.5|69123.9|69108.9|69129.7|69114.7|69117.5|69102.5|562
1693587600000|2023-09-01 17:00:00|69124.1|69109.1|69124.8|69109.8|69137.1|69122.1|69123.2|69108.2|466
1693587900000|2023-09-01 17:05:00|69124.9|69109.9|69110.7|69095.7|69127.3|69112.3|69106.7|69089|441
1693588200000|2023-09-01 17:10:00|69110.8|69095.8|69113.1|69098.1|69116.5|69098.9|69104|69086.5|304
1693588500000|2023-09-01 17:15:00|69113|69098|69114.5|69099.5|69124.1|69108.3|69113|69095.1|383
1693588800000|2023-09-01 17:20:00|69114.3|69099.3|69102.5|69082.5|69114.5|69099.5|69100|69080.8|345
1693589100000|2023-09-01 17:25:00|69102.6|69082.6|69096.3|69081.3|69103.3|69085.9|69089.4|69073.6|360
1693589400000|2023-09-01 17:30:00|69096.4|69081.4|69093.7|69078.7|69100.2|69083.4|69086.4|69068.7|417
1693589700000|2023-09-01 17:35:00|69094|69079|69094.6|69074.6|69100.6|69083.7|69091.8|69074.5|441
1693590000000|2023-09-01 17:40:00|69094.7|69074.7|69101.4|69081.4|69102.8|69084.6|69092|69074.7|372
1693590300000|2023-09-01 17:45:00|69101.5|69081.5|69105.1|69090.1|69114.4|69097|69098.9|69081|302
1693590600000|2023-09-01 17:50:00|69105.2|69090.2|69106.4|69091.4|69112.4|69094.6|69102.3|69085.1|278
1693590900000|2023-09-01 17:55:00|69106.9|69091.9|69118|69103|69119.1|69104.1|69105|69087.5|330
1693591200000|2023-09-01 18:00:00|69117.7|69102.7|69127.9|69107.9|69133.3|69118.3|69117.6|69100.3|447
1693591500000|2023-09-01 18:05:00|69128|69108|69121.7|69101.7|69128|69108|69118|69098|358
1693591800000|2023-09-01 18:10:00|69121.6|69101.6|69122.5|69107.5|69125.7|69110.7|69120.3|69101.2|386
1693592100000|2023-09-01 18:15:00|69122.4|69107.4|69123.6|69108.6|69130.6|69114.6|69122.4|69107.4|374
1693592400000|2023-09-01 18:20:00|69123.7|69108.7|69135.9|69120.9|69138|69123|69121.6|69105.3|452
1693592700000|2023-09-01 18:25:00|69135.8|69120.8|69161.5|69146.5|69161.9|69146.9|69135.8|69120.8|482
1693593000000|2023-09-01 18:30:00|69161.6|69146.6|69161.8|69146.8|69168.6|69151.5|69161|69144.6|456
1693593300000|2023-09-01 18:35:00|69162.2|69147.2|69165.7|69150.7|69167.5|69152.5|69158.4|69143.4|392
1693593600000|2023-09-01 18:40:00|69165.8|69150.8|69161.6|69146.6|69176.1|69161.1|69155.6|69140.6|460
1693593900000|2023-09-01 18:45:00|69161.8|69146.8|69162.5|69147.5|69163.1|69148.1|69154.5|69139.5|425
1693594200000|2023-09-01 18:50:00|69162.4|69147.4|69151.4|69136.4|69163.6|69148.6|69144.8|69129.8|456
1693594500000|2023-09-01 18:55:00|69151.7|69136.7|69152.4|69132.4|69153.7|69137.9|69147.3|69129.8|480
1693594800000|2023-09-01 19:00:00|69153.7|69133.7|69141.8|69126.8|69154.7|69138.2|69140.2|69122|509
1693595100000|2023-09-01 19:05:00|69141.6|69126.6|69154.1|69134.1|69154.2|69134.2|69141.6|69123.3|422
1693595400000|2023-09-01 19:10:00|69153.9|69133.9|69166.1|69146.1|69166.6|69146.6|69150.5|69130.5|433
1693595700000|2023-09-01 19:15:00|69165.9|69145.9|69173.4|69153.4|69173.8|69155.4|69158.1|69138.3|427
1693596000000|2023-09-01 19:20:00|69173.5|69153.5|69181.9|69161.9|69185.3|69168.3|69170.8|69152.2|463
1693596300000|2023-09-01 19:25:00|69181.8|69161.8|69181.9|69161.9|69186|69167.9|69179|69160.5|347
1693596600000|2023-09-01 19:30:00|69185|69165|69181.7|69161.7|69185.6|69167|69176.4|69157.6|422
1693596900000|2023-09-01 19:35:00|69180.4|69160.4|69184.4|69169.4|69190.4|69172|69178.7|69160.4|428
1693597200000|2023-09-01 19:40:00|69184.5|69169.5|69186.5|69166.5|69189.8|69170.7|69183.3|69163.3|344
1693597500000|2023-09-01 19:45:00|69186.6|69166.6|69181.4|69161.4|69189|69169|69181.2|69161.2|402
1693597800000|2023-09-01 19:50:00|69181.1|69161.1|69186.1|69166.1|69187|69167|69177.8|69157.8|456
1693598100000|2023-09-01 19:55:00|69186.3|69166.3|69173.6|69153.6|69189.4|69169.4|69173.6|69153.6|519
1693598400000|2023-09-01 20:00:00|69173.3|69153.3|69165.1|69145.1|69173.3|69153.3|69161.4|69141.4|462
1693598700000|2023-09-01 20:05:00|69165.2|69145.2|69159.5|69139.5|69167|69147|69159.2|69139.2|318
1693599000000|2023-09-01 20:10:00|69159.4|69139.4|69158.9|69138.9|69162.1|69142.1|69155.2|69135.2|251
1693599300000|2023-09-01 20:15:00|69158.8|69138.8|69159.3|69139.3|69160|69140|69155.1|69135.1|279
1693599600000|2023-09-01 20:20:00|69158.9|69138.9|69158.7|69138.7|69160.5|69140.5|69156.2|69136.2|304
1693599900000|2023-09-01 20:25:00|69158.5|69138.5|69158.3|69138.3|69161.4|69141.4|69154.9|69134.9|430
1693600200000|2023-09-01 20:30:00|69156|69136|69162.2|69142.2|69162.2|69142.2|69150.1|69130.1|344
1693600500000|2023-09-01 20:35:00|69161.9|69141.9|69173.2|69153.2|69174.1|69154.1|69161.5|69141.5|256
1693600800000|2023-09-01 20:40:00|69173.3|69153.3|69174.3|69154.3|69175.5|69155.5|69168|69148|273
1693601100000|2023-09-01 20:45:00|69174.1|69154.1|69175|69155|69175.1|69155.1|69170.3|69150.3|368
1693601400000|2023-09-01 20:50:00|69175.6|69155.6|69177.9|69157.9|69181.3|69161.3|69171.9|69151.9|287
1693601700000|2023-09-01 20:55:00|69178.9|69158.9|69221.3|69122.3|69241.4|69168.5|69178.9|69111.3|229
1693771200000|2023-09-03 20:00:00|69175.9|69061.9|69202|69088|69202|69088|69079.2|68965.2|9
1693771500000|2023-09-03 20:05:00|69197.5|69083.5|69202|69088|69202|69088|69197.5|69083.5|4
1693772100000|2023-09-03 20:15:00|69187.3|69073.3|69191.7|69077.7|69191.7|69077.7|69179.3|69065.3|5
1693772400000|2023-09-03 20:20:00|69187.3|69073.3|69179.3|69065.3|69191.7|69077.7|69179.3|69065.3|3
1693772700000|2023-09-03 20:25:00|69169.6|69055.6|69163.3|69052.9|69179.6|69078.5|69148.3|69034.3|27
1693773000000|2023-09-03 20:30:00|69159.4|69034.3|69186.1|69089.7|69192.3|69093.2|69148.3|69034.3|40
1693773300000|2023-09-03 20:35:00|69188.1|69090.1|69170.3|69140.3|69194.4|69140.3|69170.3|69089.2|15
1693773600000|2023-09-03 20:40:00|69194|69103.9|69192.2|69093.1|69194|69103.9|69192.2|69093.1|11
1693773900000|2023-09-03 20:45:00|69192.1|69093.2|69156.6|69126.6|69192.8|69138.5|69156.6|69092.8|12
1693774200000|2023-09-03 20:50:00|69181.4|69099.8|69170.4|69079|69194.7|69099.8|69170.4|69078.5|13
1693774500000|2023-09-03 20:55:00|69170.3|69089.7|69167|69137|69193|69139.1|69167|69080.6|10
1693774800000|2023-09-03 21:00:00|69193|69092|69164|69144|69193|69144|69164|69092|16
1693775100000|2023-09-03 21:05:00|69161.8|69141.8|69189.7|69103.8|69191.8|69144|69160.9|69090.6|34
1693775400000|2023-09-03 21:10:00|69188.8|69104.4|69193|69113.6|69193|69129.1|69179.4|69091.8|35
1693775700000|2023-09-03 21:15:00|69200.9|69103.4|69193.2|69127.6|69201.6|69136.5|69163.4|69066.3|165
1693776000000|2023-09-03 21:20:00|69193|69127.7|69186.9|69136.4|69193.9|69136.6|69186.9|69126.4|34
1693776300000|2023-09-03 21:25:00|69187.2|69135.6|69187.4|69130.5|69192.5|69135.6|69168.6|69117|31
1693776600000|2023-09-03 21:30:00|69175.9|69124.2|69188.7|69126.8|69190.6|69136.7|69174.7|69118.8|103
1693776900000|2023-09-03 21:35:00|69188.8|69127.1|69191.2|69136.1|69193.6|69152.6|69175.9|69125|100
1693777200000|2023-09-03 21:40:00|69191.4|69136.2|69184.8|69128.5|69191.4|69140.5|69178|69125.5|108
1693777500000|2023-09-03 21:45:00|69181.6|69128.4|69181.2|69137.8|69185.4|69149.3|69178.8|69125.9|25
1693777800000|2023-09-03 21:50:00|69182.2|69133.5|69196.5|69137.7|69201.5|69157.4|69178.8|69127.7|135
1693778100000|2023-09-03 21:55:00|69199.7|69144.9|69190.8|69142.8|69200.1|69158|69183.8|69135.3|108
1693778400000|2023-09-03 22:00:00|69190.9|69143.1|69190.4|69152.5|69201.2|69160.2|69186.8|69137.7|253
1693778700000|2023-09-03 22:05:00|69191.3|69153.4|69181|69143.5|69196.1|69153.6|69178.6|69137.9|221
1693779000000|2023-09-03 22:10:00|69181.1|69143.6|69189|69143.9|69190.8|69146.3|69180.7|69135.5|201
1693779300000|2023-09-03 22:15:00|69188.9|69143.8|69195.1|69169.8|69196.8|69169.9|69185.1|69143.1|305
1693779600000|2023-09-03 22:20:00|69196.8|69167.7|69204.6|69182.8|69209.4|69184.6|69193.5|69167.7|331
1693779900000|2023-09-03 22:25:00|69204.5|69182.6|69204.2|69180.1|69207.3|69187.3|69200.5|69177.3|295
1693780200000|2023-09-03 22:30:00|69204|69180|69185.6|69163|69204.2|69183.4|69185.5|69163|290
1693780500000|2023-09-03 22:35:00|69185.7|69163.1|69187.4|69167.4|69189.7|69167.4|69181.5|69158.9|291
1693780800000|2023-09-03 22:40:00|69187.7|69167.7|69195.8|69172.2|69196|69173.4|69187.6|69163.9|218
1693781100000|2023-09-03 22:45:00|69195.9|69172.3|69193.5|69169.1|69200.1|69178.3|69190.9|69167.9|202
1693781400000|2023-09-03 22:50:00|69193.7|69169.2|69194.8|69172.4|69197.6|69177.6|69190.3|69167.6|215
1693781700000|2023-09-03 22:55:00|69196.8|69172.3|69194.1|69172.3|69199.8|69179.8|69193.2|69171.5|275
1693782000000|2023-09-03 23:00:00|69194.3|69172.5|69190.1|69167.7|69199.6|69176.2|69183.1|69152.4|261
1693782300000|2023-09-03 23:05:00|69188.6|69168.6|69174.1|69152.1|69191.4|69169|69173.3|69150.5|162
1693782600000|2023-09-03 23:10:00|69174|69152|69179.9|69156.7|69183.2|69160.3|69172.5|69149.4|182
1693782900000|2023-09-03 23:15:00|69178.8|69157.3|69188.9|69164.6|69188.9|69164.6|69177|69154.4|185
1693783200000|2023-09-03 23:20:00|69188.8|69164.7|69199|69176|69199.2|69176|69188.5|69164.4|245
1693783500000|2023-09-03 23:25:00|69198.9|69175|69203.1|69180.2|69203.1|69180.2|69197.3|69173.9|264
1693783800000|2023-09-03 23:30:00|69203.2|69180.4|69199.3|69174.5|69203.9|69181.3|69197.7|69174.4|214
1693784100000|2023-09-03 23:35:00|69199.4|69174.6|69187.8|69162.8|69200.7|69177|69187.8|69162.8|184
1693784400000|2023-09-03 23:40:00|69187.7|69162.7|69186.5|69163.1|69193.4|69169.6|69184.8|69161.7|270
1693784700000|2023-09-03 23:45:00|69186.7|69163.3|69174.8|69154.8|69187.6|69167.4|69174.1|69154.1|432
1693785000000|2023-09-03 23:50:00|69174.9|69154.9|69171.1|69151.1|69175|69155|69168.3|69148.3|289
1693785300000|2023-09-03 23:55:00|69171.2|69151.2|69173.8|69153.8|69175.4|69155.4|69170|69150|410
1693785600000|2023-09-04 00:00:00|69174|69154|69182.8|69162.8|69185.5|69165.5|69170.3|69150.3|316
1693785900000|2023-09-04 00:05:00|69182.9|69162.9|69187.3|69167.3|69190.2|69170.2|69179.8|69159.8|201
1693786200000|2023-09-04 00:10:00|69188|69168|69182.8|69162.8|69190.1|69170.1|69178.2|69158.2|267
1693786500000|2023-09-04 00:15:00|69180.5|69160.5|69179.2|69159.2|69186.5|69166.5|69178.9|69158.9|185
1693786800000|2023-09-04 00:20:00|69179.3|69159.3|69179.8|69159.8|69183.6|69163.6|69178|69158|258
1693787100000|2023-09-04 00:25:00|69180.6|69160.6|69180.9|69160.9|69182|69162|69177.8|69157.8|202
1693787400000|2023-09-04 00:30:00|69181|69161|69178.1|69158.1|69183.9|69163.9|69174.4|69154.4|207
1693787700000|2023-09-04 00:35:00|69177.4|69157.4|69168.6|69148.6|69180.6|69160.6|69167.7|69147.7|224
1693788000000|2023-09-04 00:40:00|69168.7|69148.7|69162.9|69142.9|69170.1|69150.1|69159|69139|298
1693788300000|2023-09-04 00:45:00|69162.7|69142.7|69150.9|69130.9|69170|69150|69148.7|69128.7|281
1693788600000|2023-09-04 00:50:00|69151|69131|69149.9|69129.9|69157.7|69137.7|69149.3|69129.3|242
1693788900000|2023-09-04 00:55:00|69149.7|69129.7|69155.6|69135.6|69155.8|69135.8|69147.1|69127.1|257
1693789200000|2023-09-04 01:00:00|69155.7|69135.7|69150.4|69130.4|69158.9|69138.9|69147.7|69127.7|311
1693789500000|2023-09-04 01:05:00|69150.2|69130.2|69148.8|69128.8|69151.3|69131.3|69144.4|69124.4|288
1693789800000|2023-09-04 01:10:00|69148.6|69128.6|69152.8|69132.8|69155.9|69135.9|69148.6|69128.6|222
1693790100000|2023-09-04 01:15:00|69152.7|69132.7|69154.7|69134.7|69164|69144|69149.9|69129.9|371
1693790400000|2023-09-04 01:20:00|69154.8|69134.8|69149.2|69129.2|69160.8|69140.8|69145.7|69125.7|316
1693790700000|2023-09-04 01:25:00|69149|69129|69134.2|69114.2|69149|69129|69131.7|69111.7|355
1693791000000|2023-09-04 01:30:00|69134.3|69114.3|69155.6|69135.6|69156.4|69136.4|69133.7|69113.7|433
1693791300000|2023-09-04 01:35:00|69155.5|69135.5|69172.2|69152.2|69172.3|69152.3|69147.6|69127.6|370
1693791600000|2023-09-04 01:40:00|69172.3|69152.3|69156.5|69136.5|69178.9|69158.9|69156.5|69136.5|382
1693791900000|2023-09-04 01:45:00|69156.1|69136.1|69148.4|69128.4|69165.6|69145.6|69145.9|69125.9|398
1693792200000|2023-09-04 01:50:00|69148|69128|69166.8|69146.8|69167.1|69147.1|69148|69128|258
1693792500000|2023-09-04 01:55:00|69166.7|69146.7|69161.2|69141.2|69171|69151|69158.9|69138.9|336
1693792800000|2023-09-04 02:00:00|69161.6|69141.6|69143.1|69123.1|69162.2|69142.2|69142.9|69122.9|454
1693793100000|2023-09-04 02:05:00|69143.2|69123.2|69139.4|69119.4|69143.8|69123.8|69134.8|69114.8|370
1693793400000|2023-09-04 02:10:00|69139.5|69119.5|69125.8|69105.8|69140.8|69120.8|69125.4|69105.4|373
1693793700000|2023-09-04 02:15:00|69125.9|69105.9|69115.6|69095.6|69126.5|69106.5|69115|69095|315
1693794000000|2023-09-04 02:20:00|69115.5|69095.5|69115.3|69095.3|69119.5|69099.5|69112.5|69092.5|324
1693794300000|2023-09-04 02:25:00|69115.4|69095.4|69107.4|69087.4|69117.8|69097.8|69102.1|69082.1|402
1693794600000|2023-09-04 02:30:00|69106.6|69086.6|69106.8|69086.8|69110.6|69090.6|69096.8|69076.8|459
1693794900000|2023-09-04 02:35:00|69107|69087|69109.3|69089.3|69110.4|69090.4|69102.7|69082.7|305
1693795200000|2023-09-04 02:40:00|69109.4|69089.4|69092.7|69072.7|69109.4|69089.4|69091.3|69071.3|424
1693795500000|2023-09-04 02:45:00|69092.8|69072.8|69092.3|69072.3|69100.7|69080.7|69089.1|69069.1|419
1693795800000|2023-09-04 02:50:00|69092|69072|69096|69076|69096|69076|69088.3|69068.3|252
1693796100000|2023-09-04 02:55:00|69095.9|69075.9|69099.1|69079.1|69100.6|69080.6|69091.3|69071.3|312
1693796400000|2023-09-04 03:00:00|69099.8|69079.8|69110|69090|69110.5|69090.5|69096.9|69076.9|288
1693796700000|2023-09-04 03:05:00|69109.9|69089.9|69104.1|69084.1|69110.3|69090.3|69102.2|69082.2|311
1693797000000|2023-09-04 03:10:00|69104|69084|69105.3|69085.3|69106.6|69086.6|69101.8|69081.8|272
1693797300000|2023-09-04 03:15:00|69105.7|69085.7|69098.2|69078.2|69106.9|69086.9|69094.6|69074.6|259
1693797600000|2023-09-04 03:20:00|69098.6|69078.6|69097.8|69077.8|69099.7|69079.7|69091.3|69071.3|278
1693797900000|2023-09-04 03:25:00|69097.1|69077.1|69106.1|69086.1|69106.7|69086.7|69092.6|69072.6|247
1693798200000|2023-09-04 03:30:00|69106|69086|69091.4|69071.4|69106.8|69086.8|69089.6|69069.6|304
1693798500000|2023-09-04 03:35:00|69090.5|69070.5|69100.2|69080.2|69100.8|69080.8|69089.6|69069.6|291
1693798800000|2023-09-04 03:40:00|69100.3|69080.3|69101.7|69081.7|69103.2|69083.2|69098.1|69078.1|285
1693799100000|2023-09-04 03:45:00|69101.9|69081.9|69099.6|69079.6|69102.5|69082.5|69090.9|69070.9|263
1693799400000|2023-09-04 03:50:00|69099.7|69079.7|69100.2|69080.2|69109.9|69089.9|69099.3|69079.3|232
1693799700000|2023-09-04 03:55:00|69099.6|69079.6|69099.4|69079.4|69100.8|69080.8|69096.1|69076.1|273
1693800000000|2023-09-04 04:00:00|69099.8|69079.8|69099|69079|69099.9|69079.9|69096.4|69076.4|239
1693800300000|2023-09-04 04:05:00|69099.1|69079.1|69112.3|69092.3|69112.5|69092.5|69098.7|69078.7|221
1693800600000|2023-09-04 04:10:00|69112|69092|69117.1|69097.1|69117.1|69097.1|69110.3|69090.3|225
1693800900000|2023-09-04 04:15:00|69117|69097|69124.7|69104.7|69127.8|69107.8|69116.6|69096.6|265
1693801200000|2023-09-04 04:20:00|69124.6|69104.6|69115|69095|69125.5|69105.5|69111.9|69091.9|211
1693801500000|2023-09-04 04:25:00|69115.1|69095.1|69125|69105|69125.9|69105.9|69115.1|69095.1|212
1693801800000|2023-09-04 04:30:00|69124.9|69104.9|69124.5|69104.5|69125.3|69105.3|69119|69099|213
1693802100000|2023-09-04 04:35:00|69124.4|69104.4|69119|69099|69124.4|69104.4|69118|69098|254
1693802400000|2023-09-04 04:40:00|69119.1|69099.1|69117.7|69097.7|69119.3|69099.3|69108.4|69088.4|262
1693802700000|2023-09-04 04:45:00|69117.6|69097.6|69115.6|69095.6|69122|69102|69114.3|69094.3|263
1693803000000|2023-09-04 04:50:00|69115.7|69095.7|69113.2|69093.2|69118.8|69098.8|69112.8|69092.8|291
1693803300000|2023-09-04 04:55:00|69113|69093|69092.4|69072.4|69113|69093|69090.5|69070.5|487
1693803600000|2023-09-04 05:00:00|69092.3|69072.3|69095.1|69075.1|69099.8|69079.8|69087.6|69067.6|368
1693803900000|2023-09-04 05:05:00|69095.2|69075.2|69099.3|69079.3|69099.6|69079.6|69090|69070|337
1693804200000|2023-09-04 05:10:00|69098.6|69078.6|69091.4|69071.4|69098.6|69078.6|69091.4|69071.4|320
1693804500000|2023-09-04 05:15:00|69091.3|69071.3|69087.9|69067.9|69092.4|69072.4|69085.7|69065.7|356
1693804800000|2023-09-04 05:20:00|69087.8|69067.8|69087.3|69067.3|69097|69077|69087|69067|351
1693805100000|2023-09-04 05:25:00|69087.4|69067.4|69086.7|69066.7|69090.8|69070.8|69085.2|69065.2|360
1693805400000|2023-09-04 05:30:00|69087.1|69067.1|69074.7|69054.7|69087.4|69067.6|69074.1|69054.1|315
1693805700000|2023-09-04 05:35:00|69074.8|69054.8|69089.6|69069.6|69096.3|69076.3|69074.8|69054.8|403
1693806000000|2023-09-04 05:40:00|69089.3|69069.3|69081.5|69061.5|69092.3|69072.3|69080.9|69060.9|381
1693806300000|2023-09-04 05:45:00|69081.4|69061.4|69090.5|69070.5|69090.7|69070.7|69079.5|69059.5|381
1693806600000|2023-09-04 05:50:00|69090.4|69070.4|69090|69070|69097.6|69077.6|69083.8|69063.8|366
1693806900000|2023-09-04 05:55:00|69090.6|69070.6|69095.3|69075.3|69104.1|69084.1|69089.6|69069.6|551
1693807200000|2023-09-04 06:00:00|69095.2|69075.2|69084|69064|69116.4|69096.4|69082|69062|586
1693807500000|2023-09-04 06:05:00|69084.1|69064.1|69090.5|69075.5|69090.5|69075.5|69069.1|69049.6|536
1693807800000|2023-09-04 06:10:00|69090.4|69075.4|69095.4|69080.4|69096|69080.4|69077|69058.4|504
1693808100000|2023-09-04 06:15:00|69095.6|69080.6|69097.7|69082.7|69101.4|69086.4|69091|69073.2|419
1693808400000|2023-09-04 06:20:00|69097.4|69082.4|69087.5|69072.5|69099.6|69084.6|69083.8|69068.8|500
1693808700000|2023-09-04 06:25:00|69087.7|69072.7|69070.2|69050.2|69088.4|69073.4|69066.3|69046.3|495
1693809000000|2023-09-04 06:30:00|69070|69050|69053.2|69033.2|69074.9|69054.9|69048.1|69028.1|550
1693809300000|2023-09-04 06:35:00|69056.9|69036.9|69063.9|69048.9|69065.9|69050.9|69046.3|69031.3|532
1693809600000|2023-09-04 06:40:00|69064.7|69049.7|69065.1|69050.1|69076.7|69061.7|69056.8|69041.8|495
1693809900000|2023-09-04 06:45:00|69065|69050|69060.7|69045.7|69067.3|69052.3|69057.2|69042.2|436
1693810200000|2023-09-04 06:50:00|69060.6|69045.6|69061.6|69046.6|69064.5|69049.5|69053.2|69038.2|423
1693810500000|2023-09-04 06:55:00|69061.4|69046.4|69073|69058|69074.6|69059.6|69054.4|69039.4|540
1693810800000|2023-09-04 07:00:00|69072.6|69057.6|69078.2|69063.2|69078.2|69063.2|69044|69024|545
1693811100000|2023-09-04 07:05:00|69078.1|69063.1|69048.5|69033.5|69082.3|69067.3|69042.2|69027.2|620
1693811400000|2023-09-04 07:10:00|69048.6|69033.6|69042.7|69027.7|69051.4|69036.4|69035.8|69020.8|613
1693811700000|2023-09-04 07:15:00|69042.5|69027.5|68993.7|68973.7|69044.9|69029.9|68986|68966|527
1693812000000|2023-09-04 07:20:00|68993.8|68973.8|68987.8|68972.8|69004.9|68989.9|68987.6|68971|571
1693812300000|2023-09-04 07:25:00|68987.9|68972.9|68978.2|68963.2|68998.4|68983.4|68967.4|68952.4|622
1693812600000|2023-09-04 07:30:00|68978.3|68963.3|68968.5|68953.5|68985.2|68970.2|68968.5|68953.5|605
1693812900000|2023-09-04 07:35:00|68968.6|68953.6|68989.6|68974.6|68991.6|68976.6|68966.3|68951.3|575
1693813200000|2023-09-04 07:40:00|68989.4|68974.4|68992.7|68977.7|69002.6|68986.5|68980.3|68965.3|546
1693813500000|2023-09-04 07:45:00|68992.9|68977.9|69015.2|69000.2|69021.3|69004.2|68990.7|68972.4|525
1693813800000|2023-09-04 07:50:00|69015.5|69000.5|69013.5|68993.5|69031.1|69013.4|69000.7|68981.7|633
1693814100000|2023-09-04 07:55:00|69012.7|68992.7|69041.5|69026.5|69041.6|69026.6|69010.8|68991.9|517
1693814400000|2023-09-04 08:00:00|69041.6|69026.6|69037.1|69022.1|69044|69026.6|69014.5|68999.5|558
1693814700000|2023-09-04 08:05:00|69037.2|69022.2|69018.6|69003.6|69037.2|69022.2|69003.2|68988.2|632
1693815000000|2023-09-04 08:10:00|69019.7|69004.7|69020.5|69005.5|69022.4|69007.4|69010.3|68995.3|524
1693815300000|2023-09-04 08:15:00|69020.6|69005.6|69041.3|69026.3|69041.3|69026.3|69020.6|69005.6|500
1693815600000|2023-09-04 08:20:00|69041.4|69026.4|69034.2|69019.2|69041.5|69026.5|69029.6|69014.6|516
1693815900000|2023-09-04 08:25:00|69034.4|69019.4|69055.5|69035.5|69063.3|69044.4|69034.4|69019.4|539
1693816200000|2023-09-04 08:30:00|69054.9|69034.9|69056.6|69041.6|69061|69045|69045.7|69030.4|537
1693816500000|2023-09-04 08:35:00|69056.7|69041.7|69066|69046|69066.1|69047.3|69045.7|69030.7|505
1693816800000|2023-09-04 08:40:00|69064.5|69044.5|69049.8|69034.8|69069.6|69053.2|69045.7|69030.7|483
1693817100000|2023-09-04 08:45:00|69049.9|69034.9|69051.7|69036.7|69059|69044|69041.1|69021.7|430
1693817400000|2023-09-04 08:50:00|69051.8|69036.8|69030.1|69015.1|69052|69037|69025.4|69010.4|473
1693817700000|2023-09-04 08:55:00|69030|69015|69029.8|69014.8|69039.4|69024.4|69028.1|69013.1|468
1693818000000|2023-09-04 09:00:00|69029.9|69014.9|69055.1|69035.1|69055.7|69036.8|69028.9|69013.9|432
1693818300000|2023-09-04 09:05:00|69054.8|69034.8|69061.5|69041.5|69065.6|69047.5|69049.1|69032.1|488
1693818600000|2023-09-04 09:10:00|69060.5|69040.5|69049|69034|69060.5|69043.2|69043.4|69028.4|495
1693818900000|2023-09-04 09:15:00|69049.9|69034.9|69043.3|69028.3|69053.2|69035.7|69039.5|69021.4|473
1693819200000|2023-09-04 09:20:00|69043.4|69028.4|69018.2|69003.2|69045.8|69030.8|69006.7|68991.7|501
1693819500000|2023-09-04 09:25:00|69018|69003|69026.1|69011.1|69027|69012|69006.9|68991.9|531
1693819800000|2023-09-04 09:30:00|69026.2|69011.2|69019.2|69004.2|69026.2|69011.2|69010.9|68995.9|553
1693820100000|2023-09-04 09:35:00|69017.5|69002.5|69029.1|69014.1|69029.9|69014.9|69014.1|68999.1|395
1693820400000|2023-09-04 09:40:00|69029.2|69014.2|69033.4|69018.4|69036.9|69021.9|69021.4|69006.4|419
1693820700000|2023-09-04 09:45:00|69033.2|69018.2|69027.6|69012.6|69037.1|69022.1|69022.8|69007.8|452
1693821000000|2023-09-04 09:50:00|69027.8|69012.8|69036.3|69021.3|69036.8|69021.8|69020.8|69005.8|466
1693821300000|2023-09-04 09:55:00|69036.2|69021.2|69048|69033|69052.8|69037.8|69030.1|69015.1|569
1693821600000|2023-09-04 10:00:00|69047.5|69032.5|69048|69033|69049.7|69034.7|69039.7|69024.7|526
1693821900000|2023-09-04 10:05:00|69048.1|69033.1|69036.1|69021.1|69053.8|69038.8|69028.8|69013.8|435
1693822200000|2023-09-04 10:10:00|69037.9|69022.9|69016.7|69001.7|69038.5|69023.5|69015.3|69000.3|491
1693822500000|2023-09-04 10:15:00|69016.6|69001.6|69018.5|69003.5|69019.4|69004.4|69005.7|68990.7|553
1693822800000|2023-09-04 10:20:00|69018.7|69003.7|69015.4|69000.4|69024.2|69009.2|69007.5|68992.5|516
1693823100000|2023-09-04 10:25:00|69015.7|69000.7|68997.3|68982.3|69015.7|69000.7|68995.5|68975.5|371
1693823400000|2023-09-04 10:30:00|68997.5|68982.5|69002.6|68987.6|69009.6|68994.1|68996.8|68979|417
1693823700000|2023-09-04 10:35:00|69002.7|68987.7|68993.1|68978.1|69003.4|68988.4|68989.4|68974.4|441
1693824000000|2023-09-04 10:40:00|68993.8|68978.8|68992.1|68977.1|69000.1|68985.1|68991.9|68976.9|434
1693824300000|2023-09-04 10:45:00|68992.2|68977.2|68993.4|68978.4|69000.6|68983.4|68991.8|68975.8|498
1693824600000|2023-09-04 10:50:00|68993.1|68978.1|68991.3|68976.3|68996.4|68981.4|68986.2|68971.2|414
1693824900000|2023-09-04 10:55:00|68991.6|68976.6|68981.3|68966.3|69002.3|68987.3|68981.3|68966.3|408
1693825200000|2023-09-04 11:00:00|68981.5|68966.5|68980.3|68965.3|68994.1|68979.1|68977.6|68962.6|464
1693825500000|2023-09-04 11:05:00|68980.4|68965.4|68959.8|68944.8|68983.4|68968.4|68959.3|68944.3|452
1693825800000|2023-09-04 11:10:00|68960|68945|68971.5|68956.5|68974|68959|68955.7|68940.7|459
1693826100000|2023-09-04 11:15:00|68971.1|68956.1|68973.3|68958.3|68974.2|68959.2|68967.1|68952.1|301
1693826400000|2023-09-04 11:20:00|68973.2|68958.2|68972.9|68957.9|68974.5|68959.5|68968.2|68953.2|351
1693826700000|2023-09-04 11:25:00|68973.3|68958.3|68973.6|68958.6|68974.1|68959.1|68968.7|68953.7|405
1693827000000|2023-09-04 11:30:00|68973.8|68958.8|68991|68976|68992|68977|68971.3|68956.3|407
1693827300000|2023-09-04 11:35:00|68990.9|68975.9|68983.5|68968.5|68994.8|68979.8|68982.8|68967.8|504
1693827600000|2023-09-04 11:40:00|68983.4|68968.4|68979.3|68964.3|68986.6|68971.6|68970.2|68955.2|483
1693827900000|2023-09-04 11:45:00|68979.5|68964.5|68983.8|68968.8|68986.1|68970.1|68972.5|68957.5|495
1693828200000|2023-09-04 11:50:00|68983.9|68968.9|68981.3|68966.3|68987.6|68972.6|68978.3|68963.3|514
1693828500000|2023-09-04 11:55:00|68981.5|68966.5|69013.2|68998.2|69018.9|69003.9|68981.1|68966.1|613
1693828800000|2023-09-04 12:00:00|69013.4|68998.4|69018.3|68998.3|69027|69008.9|69003.7|68988.7|568
1693829100000|2023-09-04 12:05:00|69018.2|68998.2|69008.6|68993.6|69020.1|69001.7|69003|68986.2|466
1693829400000|2023-09-04 12:10:00|69008.5|68993.5|69012|68992|69021|69001.8|69006.9|68986.9|389
1693829700000|2023-09-04 12:15:00|69012.1|68992.1|69013.8|68998.8|69021.7|69001.7|69008.5|68988.5|361
1693830000000|2023-09-04 12:20:00|69015.9|69000.9|69015.4|69000.4|69016.6|69001.6|69005.4|68990.4|381
1693830300000|2023-09-04 12:25:00|69015.8|69000.8|69020.4|69005.4|69026.8|69011.8|69013.6|68998.6|464
1693830600000|2023-09-04 12:30:00|69020|69005|69025.6|69010.6|69025.8|69010.8|69006.1|68991.1|509
1693830900000|2023-09-04 12:35:00|69025.7|69010.7|69028.8|69013.8|69042.9|69027.9|69020.9|69005.9|463
1693831200000|2023-09-04 12:40:00|69028.9|69013.9|69031.6|69016.6|69035.6|69020.6|69025.4|69010.4|441
1693831500000|2023-09-04 12:45:00|69031.9|69016.9|69022.8|69007.8|69036.9|69021.9|69017.5|69002.5|385
1693831800000|2023-09-04 12:50:00|69022.4|69007.4|69019.4|69004.4|69029.1|69014.1|69018.3|69003.3|433
1693832100000|2023-09-04 12:55:00|69019.3|69004.3|69029|69014|69029.8|69014.8|69016|69001|567
1693832400000|2023-09-04 13:00:00|69029.1|69014.1|69005.4|68990.4|69029.1|69014.1|69003.4|68988.4|562
1693832700000|2023-09-04 13:05:00|69005.2|68990.2|68996.7|68981.7|69009.4|68994.4|68983.7|68968.7|643
1693833000000|2023-09-04 13:10:00|68996.9|68981.9|68997.8|68982.8|69006.7|68991.7|68996.2|68981.2|488
1693833300000|2023-09-04 13:15:00|68997.7|68982.7|68980.1|68965.1|68999|68984|68978.3|68963.3|463
1693833600000|2023-09-04 13:20:00|68980.2|68965.2|69000.9|68985.9|69002.9|68987.9|68979.9|68964.9|393
1693833900000|2023-09-04 13:25:00|69000.8|68985.8|69003.6|68983.6|69004.5|68989.5|68998.5|68981.4|406
1693834200000|2023-09-04 13:30:00|69003.7|68983.7|68996.1|68981.1|69004.5|68986.6|68989.4|68974.4|434
1693834500000|2023-09-04 13:35:00|68996.2|68981.2|68999.3|68984.3|69000.7|68985.7|68992.9|68977.9|365
1693834800000|2023-09-04 13:40:00|68998.5|68983.5|68987.9|68972.9|69001.8|68986.8|68987.6|68972.6|438
1693835100000|2023-09-04 13:45:00|68988|68973|69002|68987|69008.6|68993.6|68986.2|68971.2|554
1693835400000|2023-09-04 13:50:00|69001.9|68986.9|69023.6|69008.6|69025.9|69010.9|68998.8|68983.8|497
1693835700000|2023-09-04 13:55:00|69023.7|69008.7|69039|69024|69044.2|69028.3|69022.6|69007.6|554
1693836000000|2023-09-04 14:00:00|69039.1|69024.1|69076.7|69061.7|69078.1|69063.1|69039.1|69024.1|547
1693836300000|2023-09-04 14:05:00|69076.6|69061.6|69081.3|69066.3|69106.8|69091.3|69075.1|69060.1|531
1693836600000|2023-09-04 14:10:00|69082|69067|69082.4|69067.4|69084.5|69069.5|69073.4|69058.4|412
1693836900000|2023-09-04 14:15:00|69082.7|69067.7|69089.8|69074.8|69090.3|69075.3|69075.9|69060.9|402
1693837200000|2023-09-04 14:20:00|69089.9|69074.9|69067.3|69052.3|69091.4|69076.4|69061.3|69046.3|478
1693837500000|2023-09-04 14:25:00|69067.4|69052.4|69070.3|69055.3|69075.2|69060.2|69061.2|69046.2|433
1693837800000|2023-09-04 14:30:00|69070.2|69055.2|69073.9|69058.9|69083|69068|69069.8|69054.8|481
1693838100000|2023-09-04 14:35:00|69074|69059|69074.7|69059.7|69086.5|69071.5|69073.7|69058.7|402
1693838400000|2023-09-04 14:40:00|69075.1|69060.1|69078.3|69063.3|69083.7|69068.7|69068.2|69053.2|462
1693838700000|2023-09-04 14:45:00|69078.8|69063.8|69105.6|69090.6|69106.3|69091.3|69078|69063|455
1693839000000|2023-09-04 14:50:00|69105.4|69090.4|69100.8|69085.8|69112.1|69097.1|69099.9|69084.9|480
1693839300000|2023-09-04 14:55:00|69101.3|69086.3|69110.8|69095.8|69117.8|69102.8|69101.3|69086.3|536
1693839600000|2023-09-04 15:00:00|69110.6|69095.6|69093.5|69078.5|69116.7|69101.7|69085.4|69070.4|510
1693839900000|2023-09-04 15:05:00|69094.2|69079.2|69088.6|69073.6|69094.9|69079.9|69086.6|69071.6|429
1693840200000|2023-09-04 15:10:00|69088.7|69073.7|69092.1|69077.1|69092.1|69077.1|69082.6|69067.6|352
1693840500000|2023-09-04 15:15:00|69093.8|69078.8|69105.5|69090.5|69111|69096|69091.7|69076.7|437
1693840800000|2023-09-04 15:20:00|69105.6|69090.6|69100.4|69085.4|69108.3|69092.6|69092.3|69077.3|308
1693841100000|2023-09-04 15:25:00|69100|69085|69075.4|69060.4|69101.4|69086.4|69071.5|69056.5|365
1693841400000|2023-09-04 15:30:00|69075.5|69060.5|69070.4|69055.4|69075.7|69060.7|69067.1|69049.6|316
1693841700000|2023-09-04 15:35:00|69071.4|69056.4|69068.4|69053.4|69072|69057|69064.6|69047.5|334
1693842000000|2023-09-04 15:40:00|69068.5|69053.5|69067.9|69047.9|69070.7|69053.6|69064.5|69046.4|243
1693842300000|2023-09-04 15:45:00|69068.1|69048.1|69067.3|69047.3|69071.4|69054.2|69065.3|69046.9|242
1693842600000|2023-09-04 15:50:00|69067.6|69047.6|69032.4|69017.4|69067.8|69050.5|69031.3|69016.2|440
1693842900000|2023-09-04 15:55:00|69032.1|69017.1|69020.9|69005.9|69032.6|69017.6|69015.5|69000.5|399
1693843200000|2023-09-04 16:00:00|69020.4|69005.4|69024.6|69009.6|69025.9|69010.7|69012.6|68997.6|360
1693843500000|2023-09-04 16:05:00|69024.7|69009.7|69034.3|69019.3|69042.7|69025.7|69020.9|69005.9|272
1693843800000|2023-09-04 16:10:00|69034.6|69019.6|69036.9|69021.9|69038.4|69022.2|69032.2|69017.2|257
1693844100000|2023-09-04 16:15:00|69037|69022|69048.1|69033.1|69048.3|69033.3|69034.9|69018.8|254
1693844400000|2023-09-04 16:20:00|69047.9|69032.9|69040.8|69025.8|69053.2|69035.5|69037.2|69022.2|225
1693844700000|2023-09-04 16:25:00|69040.7|69025.7|69043.4|69028.4|69043.8|69028.8|69039.8|69024.8|242
1693845000000|2023-09-04 16:30:00|69043.6|69028.6|69042.7|69022.7|69046.5|69029.8|69038.9|69022.5|203
1693845300000|2023-09-04 16:35:00|69042.1|69022.1|69040.4|69025.4|69043.1|69025.7|69037.4|69020.2|191
1693845600000|2023-09-04 16:40:00|69040.6|69025.6|69048.3|69033.3|69051.7|69033.8|69040|69025|258
1693845900000|2023-09-04 16:45:00|69048.2|69033.2|69068.1|69048.1|69070.5|69052.9|69048.1|69032.1|239
1693846200000|2023-09-04 16:50:00|69068.2|69048.2|69073.4|69058.4|69073.7|69058.6|69067.8|69047.8|241
1693846500000|2023-09-04 16:55:00|69073.3|69058.3|69069.1|69049.1|69075|69058.5|69065|69045|272
1693846800000|2023-09-04 17:00:00|69069.3|69049.3|69066.8|69046.8|69073.1|69054.9|69066.8|69046.8|225
1693847100000|2023-09-04 17:05:00|69066.5|69046.5|69062.7|69042.7|69067.5|69047.5|69062.5|69042.5|186
1693847400000|2023-09-04 17:10:00|69062.6|69042.6|69058.3|69038.3|69062.9|69042.9|69055.8|69035.8|198
1693847700000|2023-09-04 17:15:00|69058.2|69038.2|69053.8|69033.8|69059.4|69041.9|69053.5|69033.5|160
1693848000000|2023-09-04 17:20:00|69053.9|69033.9|69049.4|69029.4|69054.2|69034.2|69047.7|69027.7|126
1693848300000|2023-09-04 17:25:00|69048.8|69028.8|69048.1|69028.1|69049.2|69029.2|69044.7|69024.7|132
1693848600000|2023-09-04 17:30:00|69048|69028|69045|69025|69048.4|69028.4|69043.7|69023.7|175
1693848900000|2023-09-04 17:35:00|69045.1|69025.1|69042.6|69022.6|69045.6|69025.6|69041.3|69021.3|175
1693849200000|2023-09-04 17:40:00|69042.4|69022.4|69040.2|69020.2|69042.9|69022.9|69039.4|69019.4|157
1693849500000|2023-09-04 17:45:00|69040.1|69020.1|69040.2|69020.2|69040.9|69023.1|69037.1|69018.9|172
1693849800000|2023-09-04 17:50:00|69040|69020|69039.7|69019.7|69040.8|69023.6|69037.2|69019.5|164
1693850100000|2023-09-04 17:55:00|69039.8|69019.8|69046.6|69026.6|69046.9|69026.9|69036.8|69019.8|156
1693850400000|2023-09-04 18:00:00|69046.5|69026.5|69044.6|69024.6|69047.5|69027.5|69043.8|69023.8|240
1693850700000|2023-09-04 18:05:00|69044.5|69024.5|69044.4|69024.4|69044.8|69026.5|69040.9|69023.8|141
1693851000000|2023-09-04 18:10:00|69044.3|69024.3|69044.7|69024.7|69047.7|69027.7|69044|69024|141
1693851300000|2023-09-04 18:15:00|69044.6|69024.6|69046.1|69026.1|69047.9|69027.9|69044.3|69024.3|178
1693851600000|2023-09-04 18:20:00|69046|69026|69046|69031|69049.5|69032.2|69044.6|69024.6|232
1693851900000|2023-09-04 18:25:00|69046.1|69031.1|69046.1|69026.1|69049.1|69031.1|69043.7|69023.7|204
1693852200000|2023-09-04 18:30:00|69046.2|69026.2|69040.4|69020.4|69046.2|69026.6|69039.9|69019.9|87
1693852500000|2023-09-04 18:35:00|69040.3|69020.3|69040.3|69025.3|69042.7|69025.9|69039.9|69020.1|143
1693852800000|2023-09-04 18:40:00|69040.2|69025.2|69043.1|69023.1|69043.4|69025.6|69040.2|69022.4|84
1693853100000|2023-09-04 18:45:00|69043|69023|69040.6|69025.6|69043.4|69026.2|69040.5|69022.9|76
1693853400000|2023-09-04 18:50:00|69040.5|69025.5|69043.7|69023.7|69044.4|69027|69040.4|69023|77
1693853700000|2023-09-04 18:55:00|69043.6|69023.6|69046.8|69026.8|69046.9|69027.3|69041.9|69023|157
1693854000000|2023-09-04 19:00:00|69047.7|69027.7|69051.7|69031.7|69052|69032|69046.5|69026.5|142
1693854300000|2023-09-04 19:05:00|69051.6|69031.6|69053.4|69033.4|69054|69034|69050.2|69030.2|112
1693854600000|2023-09-04 19:10:00|69053.5|69033.5|69057.5|69037.5|69058.7|69038.7|69053.4|69033.4|134
1693854900000|2023-09-04 19:15:00|69057.6|69037.6|69057.4|69037.4|69059.6|69041.3|69054.1|69036.3|146
1693855200000|2023-09-04 19:20:00|69057.3|69037.3|69057.3|69042.3|69060.1|69042.4|69054.8|69037.3|140
1693855500000|2023-09-04 19:25:00|69057.1|69042.1|69057.1|69042.1|69061.4|69043.8|69056.9|69038.9|134
1693855800000|2023-09-04 19:30:00|69056.9|69041.9|69058.7|69038.7|69060.1|69042.1|69056.2|69036.3|166
1693856100000|2023-09-04 19:35:00|69058.5|69038.5|69058.1|69038.1|69058.9|69040.9|69055.2|69037.7|75
1693856400000|2023-09-04 19:40:00|69058|69038|69059.1|69039.1|69059.5|69041.7|69055.2|69037.6|103
1693856700000|2023-09-04 19:45:00|69059|69039|69060|69040|69062.1|69042.1|69057|69037|194
1693857000000|2023-09-04 19:50:00|69059.7|69039.7|69059.9|69039.9|69060.8|69040.8|69059.3|69039.3|137
1693857300000|2023-09-04 19:55:00|69060|69040|69056.3|69036.3|69060|69042.3|69055|69035|186
1693857600000|2023-09-04 20:00:00|69055.5|69035.5|69045.3|69025.3|69055.5|69035.5|69037.3|69017.3|217
1693857900000|2023-09-04 20:05:00|69045|69025|69046.3|69026.3|69046.8|69026.8|69041.7|69021.7|155
1693858200000|2023-09-04 20:10:00|69046.1|69026.1|69049.2|69029.2|69049.7|69029.7|69045.8|69025.8|97
1693858500000|2023-09-04 20:15:00|69049.3|69029.3|69049.4|69029.4|69050.2|69031.9|69046.8|69028.5|97
1693858800000|2023-09-04 20:20:00|69049.3|69029.3|69042.5|69027.5|69049.3|69029.3|69042|69023.1|224
1693859100000|2023-09-04 20:25:00|69042.8|69027.8|69040.8|69020.8|69045.7|69027.8|69040.3|69020.3|128
1693859400000|2023-09-04 20:30:00|69041.1|69021.1|69049.1|69028.8|69051|69029.3|69040.8|69020.8|216
1693859700000|2023-09-04 20:35:00|69049.2|69028.9|69049.1|69028.8|69051.1|69029.8|69047.9|69026.5|258
1693860000000|2023-09-04 20:40:00|69049|69028.7|69047.9|69025.9|69049.8|69028.7|69047.1|69024.9|216
1693860300000|2023-09-04 20:45:00|69048|69026|69045.9|69024.2|69049.9|69026|69045.1|69022.8|203
1693860600000|2023-09-04 20:50:00|69045.8|69023.8|69047|69023.6|69048.7|69025.3|69044.9|69022.9|238
1693860900000|2023-09-04 20:55:00|69047.1|69023.2|69070.2|69003.8|69070.2|69023.2|69044.5|69003.8|192
1693861200000|2023-09-04 21:00:00|69077.1|68992.9|69090|68995.2|69097.1|68999.4|69077.1|68989|37
1693861500000|2023-09-04 21:05:00|69091.7|68992.7|69084.7|69007.2|69096.1|69008.5|69084.4|68988.6|58
1693861800000|2023-09-04 21:10:00|69084.8|69006.8|69080.3|69031.5|69086.8|69031.5|69080.1|68998.4|132
1693862100000|2023-09-04 21:15:00|69079.5|69031.3|69078.6|69001.7|69091.3|69031.6|69077.3|69001.7|162
1693862400000|2023-09-04 21:20:00|69078.2|69002.2|69081.4|68999.2|69114.1|69015.1|69076.9|68993.6|132
1693862700000|2023-09-04 21:25:00|69081.3|68999.4|69079.2|69003.2|69081.5|69003.2|69078.7|68999.1|43
1693863000000|2023-09-04 21:30:00|69077.6|69004.7|69073.3|69018|69077.6|69018|69070.4|69003.5|190
1693863300000|2023-09-04 21:35:00|69073.4|69018.1|69072.1|69020.1|69073.4|69020.1|69070.7|69016.2|85
1693863600000|2023-09-04 21:40:00|69072.5|69019.7|69072.6|69020.5|69073.1|69021|69071.6|69017|84
1693863900000|2023-09-04 21:45:00|69072.3|69018.7|69071.1|69018.6|69073.1|69019.6|69069.1|69016.3|61
1693864200000|2023-09-04 21:50:00|69071|69018.5|69069|69019.4|69072.3|69020.7|69067.5|69017.7|204
1693864500000|2023-09-04 21:55:00|69069.1|69019.5|69062.3|69024.8|69069.1|69032|69059.2|69018.5|91
1693864800000|2023-09-04 22:00:00|69062.4|69024.9|69043.9|69020.7|69067.9|69029.6|69043|69014.6|301
1693865100000|2023-09-04 22:05:00|69044|69020.8|69043.4|69021.2|69046.1|69023.7|69041.4|69018.2|145
1693865400000|2023-09-04 22:10:00|69043.3|69021.1|69040.5|69020.5|69047.5|69025.7|69038.8|69013.9|191
1693865700000|2023-09-04 22:15:00|69040.7|69020.7|69041.2|69018.1|69041.4|69020.7|69038.3|69016.6|123
1693866000000|2023-09-04 22:20:00|69041.1|69018.2|69043|69021|69048.2|69027.9|69041.1|69018.1|168
1693866300000|2023-09-04 22:25:00|69042.9|69020.9|69045.6|69024|69047.9|69027.9|69042.9|69020.9|156
1693866600000|2023-09-04 22:30:00|69045.8|69024.1|69052.3|69031|69052.6|69035.2|69045.2|69024|135
1693866900000|2023-09-04 22:35:00|69052.2|69030.9|69059.6|69039.6|69059.8|69039.8|69049.4|69028.3|214
1693867200000|2023-09-04 22:40:00|69059.4|69037|69056.4|69032.7|69060.4|69040.2|69053.7|69032.6|181
1693867500000|2023-09-04 22:45:00|69056.6|69033|69057.2|69037.2|69059.4|69037.2|69054.8|69030.6|104
1693867800000|2023-09-04 22:50:00|69053.6|69038.6|69057.2|69033.5|69057.7|69038.8|69053.4|69033.3|104
1693868100000|2023-09-04 22:55:00|69057.1|69033.4|69058.9|69036.9|69061.1|69040|69053.2|69032.8|110
1693868400000|2023-09-04 23:00:00|69059|69037|69069.5|69048.7|69070.3|69048.8|69056|69032.7|236
1693868700000|2023-09-04 23:05:00|69068.5|69048.5|69061.4|69041.4|69070.5|69048.9|69061.1|69038.9|177
1693869000000|2023-09-04 23:10:00|69061.3|69041.3|69063.7|69043.7|69064.8|69044.8|69059.5|69037.7|150
1693869300000|2023-09-04 23:15:00|69064.2|69044.2|69060.9|69037.8|69065.4|69044.2|69059.4|69037.3|206
1693869600000|2023-09-04 23:20:00|69060.8|69037.7|69055.9|69035.9|69061.1|69039.4|69055.9|69030.8|169
1693869900000|2023-09-04 23:25:00|69056|69036|69060.7|69038.6|69061.4|69041.1|69056|69034.4|143
1693870200000|2023-09-04 23:30:00|69060.8|69038.7|69063.1|69043.1|69067.2|69046.6|69060.8|69038.4|150
1693870500000|2023-09-04 23:35:00|69063.2|69043.2|69061.4|69041.4|69063.7|69043.7|69059.9|69039.9|108
1693870800000|2023-09-04 23:40:00|69061.3|69041.3|69058.3|69038.3|69062.3|69042.3|69056.1|69036.1|195
1693871100000|2023-09-04 23:45:00|69058.4|69038.4|69065.6|69045.6|69066.2|69046.2|69058|69038|263
1693871400000|2023-09-04 23:50:00|69065.7|69045.7|69067.4|69047.4|69068.7|69048.7|69062.4|69042.4|265
1693871700000|2023-09-04 23:55:00|69068|69048|69077.8|69057.8|69078.9|69058.9|69068|69048|203
1693872000000|2023-09-05 00:00:00|69078|69058|69075.7|69055.7|69085.6|69065.6|69071.1|69051.1|238
1693872300000|2023-09-05 00:05:00|69075.6|69055.6|69083.5|69063.5|69085.4|69065.4|69074.1|69054.1|259
1693872600000|2023-09-05 00:10:00|69083.6|69063.6|69081.9|69061.9|69085.5|69065.5|69072.9|69052.9|231
1693872900000|2023-09-05 00:15:00|69082|69062|69086|69066|69088.5|69068.5|69075.2|69055.2|240
1693873200000|2023-09-05 00:20:00|69086.1|69066.1|69088.6|69068.6|69088.6|69068.6|69077.2|69057.2|181
1693873500000|2023-09-05 00:25:00|69088.5|69068.5|69089.9|69069.9|69095|69075|69084.6|69064.6|263
1693873800000|2023-09-05 00:30:00|69089.8|69069.8|69080.3|69060.3|69090.8|69070.8|69078.5|69058.5|268
1693874100000|2023-09-05 00:35:00|69079.6|69059.6|69079.1|69059.1|69082.2|69062.2|69078.1|69058.1|212
1693874400000|2023-09-05 00:40:00|69079|69059|69079.3|69059.3|69083|69063|69075.5|69055.5|203
1693874700000|2023-09-05 00:45:00|69079.5|69059.5|69077.4|69057.4|69080.7|69060.7|69074.4|69054.4|222
1693875000000|2023-09-05 00:50:00|69077.3|69057.3|69073.4|69053.4|69086|69066|69067.4|69047.4|274
1693875300000|2023-09-05 00:55:00|69074.4|69054.4|69069.1|69049.1|69074.4|69054.4|69066|69046|297
1693875600000|2023-09-05 01:00:00|69069|69049|69080.6|69060.6|69085.8|69065.8|69066.8|69046.8|247
1693875900000|2023-09-05 01:05:00|69080.4|69060.4|69077.3|69057.3|69081|69061|69073.9|69053.9|202
1693876200000|2023-09-05 01:10:00|69077.4|69057.4|69076.2|69056.2|69079.7|69059.7|69073.8|69053.8|246
1693876500000|2023-09-05 01:15:00|69076|69056|69081.8|69061.8|69086.2|69066.2|69074.7|69054.7|256
1693876800000|2023-09-05 01:20:00|69081.7|69061.7|69067.9|69047.9|69083.2|69063.2|69065.8|69045.8|236
1693877100000|2023-09-05 01:25:00|69068|69048|69048.9|69028.9|69070.4|69050.4|69048.9|69028.9|233
1693877400000|2023-09-05 01:30:00|69048.3|69028.3|69057.1|69037.1|69057.5|69037.5|69036.5|69016.5|359
1693877700000|2023-09-05 01:35:00|69057.6|69037.6|69076.7|69056.7|69087.6|69067.6|69056.1|69036.1|402
1693878000000|2023-09-05 01:40:00|69076.6|69056.6|69081.7|69061.7|69081.7|69061.7|69066.2|69046.2|336
1693878300000|2023-09-05 01:45:00|69084.3|69064.3|69107.9|69087.9|69107.9|69087.9|69084.3|69064.3|363
1693878600000|2023-09-05 01:50:00|69108.1|69088.1|69100.2|69080.2|69120|69100|69099|69079|430
1693878900000|2023-09-05 01:55:00|69100.3|69080.3|69098|69078|69107.8|69087.8|69094.9|69074.9|403
1693879200000|2023-09-05 02:00:00|69097.7|69077.7|69107.6|69087.6|69108.8|69088.8|69097.7|69077.7|300
1693879500000|2023-09-05 02:05:00|69107.7|69087.7|69110.7|69090.7|69117.2|69097.2|69105.9|69085.9|221
1693879800000|2023-09-05 02:10:00|69110.6|69090.6|69111.3|69091.3|69116.9|69096.9|69109.5|69089.5|256
1693880100000|2023-09-05 02:15:00|69111|69091|69109.2|69089.2|69114.4|69094.4|69102.8|69082.8|203
1693880400000|2023-09-05 02:20:00|69109.1|69089.1|69107.1|69087.1|69119.2|69099.2|69106.2|69086.2|289
1693880700000|2023-09-05 02:25:00|69107|69087|69113.7|69093.7|69115.9|69095.9|69105.7|69085.7|272
1693881000000|2023-09-05 02:30:00|69113.6|69093.6|69122.8|69102.8|69131.2|69111.2|69113.1|69093.1|353
1693881300000|2023-09-05 02:35:00|69122.7|69102.7|69125|69105|69125.1|69105.1|69115.9|69095.9|270
1693881600000|2023-09-05 02:40:00|69125.6|69105.6|69125.3|69105.3|69130.5|69110.5|69123|69103|267
1693881900000|2023-09-05 02:45:00|69125.2|69105.2|69110.7|69090.7|69125.5|69105.5|69110.7|69090.7|256
1693882200000|2023-09-05 02:50:00|69110.8|69090.8|69111.9|69091.9|69118|69098|69110.2|69090.2|278
1693882500000|2023-09-05 02:55:00|69111.8|69091.8|69107.1|69087.1|69116.3|69096.3|69103|69083|335
1693882800000|2023-09-05 03:00:00|69106.9|69086.9|69116|69096|69121.6|69101.6|69105.6|69085.6|208
1693883100000|2023-09-05 03:05:00|69116.3|69096.3|69118.2|69098.2|69120.5|69100.5|69116.3|69096.3|184
1693883400000|2023-09-05 03:10:00|69118.4|69098.4|69141.6|69121.6|69142.8|69122.8|69117.9|69097.9|326
1693883700000|2023-09-05 03:15:00|69141.9|69121.9|69134.6|69114.6|69149|69129|69134|69114|300
1693884000000|2023-09-05 03:20:00|69134.5|69114.5|69120.5|69100.5|69135.8|69115.8|69120|69100|216
1693884300000|2023-09-05 03:25:00|69120.4|69100.4|69113.2|69093.2|69120.4|69100.4|69105.9|69085.9|271
1693884600000|2023-09-05 03:30:00|69113.3|69093.3|69106.5|69086.5|69116.6|69096.6|69102.4|69082.4|263
1693884900000|2023-09-05 03:35:00|69106.4|69086.4|69110.6|69090.6|69110.7|69090.7|69104.6|69084.6|175
1693885200000|2023-09-05 03:40:00|69110.7|69090.7|69100.3|69080.3|69110.7|69090.7|69100|69080|130
1693885500000|2023-09-05 03:45:00|69100.4|69080.4|69110.3|69090.3|69110.4|69090.4|69100.1|69080.1|183
1693885800000|2023-09-05 03:50:00|69110.4|69090.4|69110.4|69090.4|69112.7|69092.7|69107.7|69087.7|193
1693886100000|2023-09-05 03:55:00|69110.7|69090.7|69099.6|69079.6|69115.6|69095.6|69098.1|69078.1|244
1693886400000|2023-09-05 04:00:00|69099.5|69079.5|69102|69082|69107.6|69087.6|69094|69074|358
1693886700000|2023-09-05 04:05:00|69101.4|69081.4|69100.7|69080.7|69104.5|69084.5|69097.7|69077.7|441
1693887000000|2023-09-05 04:10:00|69100.8|69080.8|69107.5|69087.5|69111.3|69091.3|69100.1|69080.1|453
1693887300000|2023-09-05 04:15:00|69107.4|69087.4|69110.3|69090.3|69110.6|69090.6|69102.5|69082.5|335
1693887600000|2023-09-05 04:20:00|69110.4|69090.4|69102.1|69082.1|69113|69093|69101.5|69081.5|319
1693887900000|2023-09-05 04:25:00|69102|69082|69086.9|69066.9|69104.4|69084.4|69086.9|69066.9|344
1693888200000|2023-09-05 04:30:00|69086.8|69066.8|69080.8|69060.8|69095.9|69075.9|69076.6|69056.6|467
1693888500000|2023-09-05 04:35:00|69080.7|69060.7|69059.7|69039.7|69080.7|69060.7|69059.2|69039.2|468
1693888800000|2023-09-05 04:40:00|69059.8|69039.8|69059.4|69039.4|69062.7|69042.7|69055.9|69035.9|374
1693889100000|2023-09-05 04:45:00|69059.5|69039.5|69080.6|69060.6|69082.3|69062.3|69059.5|69039.5|427
1693889400000|2023-09-05 04:50:00|69080.4|69060.4|69077.8|69057.8|69083.2|69063.2|69075.9|69055.9|278
1693889700000|2023-09-05 04:55:00|69079.1|69059.1|69068.7|69048.7|69081.1|69061.1|69066.9|69046.9|241
1693890000000|2023-09-05 05:00:00|69068.9|69048.9|69071.5|69051.5|69071.6|69051.6|69060.8|69040.8|427
1693890300000|2023-09-05 05:05:00|69071.6|69051.6|69078.6|69058.6|69078.6|69058.6|69068.4|69048.4|371
1693890600000|2023-09-05 05:10:00|69078.7|69058.7|69085|69065|69085.9|69065.9|69078.7|69058.7|401
1693890900000|2023-09-05 05:15:00|69085.1|69065.1|69088.2|69068.2|69098.7|69078.7|69084.9|69064.9|359
1693891200000|2023-09-05 05:20:00|69088.1|69068.1|69100.3|69080.3|69103|69083|69084.4|69064.4|416
1693891500000|2023-09-05 05:25:00|69100.4|69080.4|69101.7|69081.7|69105.7|69085.7|69097.7|69077.7|398
1693891800000|2023-09-05 05:30:00|69101.8|69081.8|69121.3|69101.3|69127.1|69107.1|69098.6|69078.6|386
1693892100000|2023-09-05 05:35:00|69121.4|69101.4|69136.3|69116.3|69138.1|69118.1|69117.5|69097.5|362
1693892400000|2023-09-05 05:40:00|69136.2|69116.2|69124.4|69104.4|69137.1|69117.1|69123.8|69103.8|408
1693892700000|2023-09-05 05:45:00|69124.6|69104.6|69121.6|69101.6|69127|69107|69111.3|69091.3|396
1693893000000|2023-09-05 05:50:00|69121.5|69101.5|69126.8|69106.8|69131.5|69111.5|69116.1|69096.1|500
1693893300000|2023-09-05 05:55:00|69127.1|69107.1|69107.4|69087.4|69131.7|69111.7|69105.9|69085.9|499
1693893600000|2023-09-05 06:00:00|69108.3|69088.3|69125.7|69105.7|69127.4|69107.9|69104.8|69084.8|670
1693893900000|2023-09-05 06:05:00|69125.2|69105.2|69126.7|69106.7|69141.4|69121.4|69116.4|69096.4|591
1693894200000|2023-09-05 06:10:00|69126.8|69106.8|69141.8|69121.8|69143.3|69124.3|69116.8|69098.6|545
1693894500000|2023-09-05 06:15:00|69142.8|69122.8|69168.6|69148.6|69168.7|69148.7|69136.7|69116.7|550
1693894800000|2023-09-05 06:20:00|69168.9|69148.9|69185.3|69165.3|69188.3|69168.3|69159.1|69139.1|543
1693895100000|2023-09-05 06:25:00|69185.9|69165.9|69223|69203|69255.4|69240.4|69171|69156|738
1693895400000|2023-09-05 06:30:00|69223.2|69203.2|69251.8|69236.8|69256.5|69240.9|69216.7|69196.7|583
1693895700000|2023-09-05 06:35:00|69252|69237|69250.6|69230.6|69284.3|69269.3|69244.3|69224.3|693
1693896000000|2023-09-05 06:40:00|69250.7|69230.7|69230.2|69210.2|69263.8|69243.8|69228.8|69208.8|589
1693896300000|2023-09-05 06:45:00|69229|69209|69240.1|69225.1|69242.7|69227.7|69212|69196.3|599
1693896600000|2023-09-05 06:50:00|69240.2|69225.2|69224|69209|69257.4|69242.4|69217.2|69202.2|613
1693896900000|2023-09-05 06:55:00|69223.9|69208.9|69230.8|69210.8|69239.2|69220.2|69213.7|69198.7|682
1693897200000|2023-09-05 07:00:00|69229.8|69209.8|69210.4|69195.4|69235.4|69217|69204.6|69187|790
1693897500000|2023-09-05 07:05:00|69210.6|69195.6|69207.3|69192.3|69226.8|69210.8|69195.7|69180.7|737
1693897800000|2023-09-05 07:10:00|69209.2|69194.2|69216.2|69196.2|69239.2|69223.6|69207.2|69190.1|700
1693898100000|2023-09-05 07:15:00|69215.7|69195.7|69243.7|69228.7|69255.8|69240.8|69215.5|69195.5|735
1693898400000|2023-09-05 07:20:00|69243.2|69228.2|69247.1|69232.1|69266|69251|69236.4|69218.9|681
1693898700000|2023-09-05 07:25:00|69247|69232|69262|69242|69262.4|69245|69235.4|69220.4|683
1693899000000|2023-09-05 07:30:00|69259.6|69244.6|69261.8|69241.8|69284.5|69264.5|69250.7|69235.7|687
1693899300000|2023-09-05 07:35:00|69262|69242|69267.8|69247.8|69276.6|69261.6|69252.1|69232.7|662
1693899600000|2023-09-05 07:40:00|69267.9|69247.9|69258|69238|69275.1|69255.1|69232.2|69214.8|625
1693899900000|2023-09-05 07:45:00|69257.9|69237.9|69238.7|69218.7|69262.7|69246.5|69220.1|69205.1|699
1693900200000|2023-09-05 07:50:00|69238.9|69218.9|69302.6|69282.6|69305.7|69286.7|69238.9|69218.9|692
1693900500000|2023-09-05 07:55:00|69302.3|69282.3|69294.8|69274.8|69306.7|69289.9|69280.8|69265.8|645
1693900800000|2023-09-05 08:00:00|69294.7|69274.7|69304.2|69289.2|69307|69292|69278|69263|691
1693901100000|2023-09-05 08:05:00|69304.7|69289.7|69323.9|69308.9|69329.5|69312.6|69300.1|69285.1|651
1693901400000|2023-09-05 08:10:00|69321.9|69306.9|69313.9|69298.9|69326|69311|69299.1|69284.1|686
1693901700000|2023-09-05 08:15:00|69313.8|69298.8|69350.5|69335.5|69366.8|69349.4|69313|69298|659
1693902000000|2023-09-05 08:20:00|69350.6|69335.6|69365.7|69350.7|69365.8|69350.8|69340.1|69325.1|639
1693902300000|2023-09-05 08:25:00|69365.8|69350.8|69386.5|69371.5|69390.2|69373.2|69357.2|69342.2|641
1693902600000|2023-09-05 08:30:00|69386.8|69371.8|69356.3|69341.3|69386.8|69371.8|69348|69333|699
1693902900000|2023-09-05 08:35:00|69355.8|69340.8|69323.6|69308.6|69362.3|69347.3|69319.6|69304.6|646
1693903200000|2023-09-05 08:40:00|69323.7|69308.7|69310.5|69295.5|69330.6|69315.6|69309.4|69294.4|604
1693903500000|2023-09-05 08:45:00|69310.4|69295.4|69328.6|69313.6|69331.3|69316.3|69307.9|69292.9|581
1693903800000|2023-09-05 08:50:00|69327.5|69312.5|69335.3|69320.3|69346.5|69331.5|69323.3|69308.3|581
1693904100000|2023-09-05 08:55:00|69335.7|69320.7|69349.8|69329.8|69350|69330.5|69329|69314|597
1693904400000|2023-09-05 09:00:00|69349.9|69329.9|69340.5|69325.5|69357.4|69342.4|69330.6|69315.6|595
1693904700000|2023-09-05 09:05:00|69340.4|69325.4|69324.3|69309.3|69342.2|69327.2|69319.6|69304.6|497
1693905000000|2023-09-05 09:10:00|69324.5|69309.5|69300.9|69285.9|69324.5|69309.5|69299.8|69284.8|483
1693905300000|2023-09-05 09:15:00|69300.8|69285.8|69306.7|69291.7|69308.2|69293.2|69290.3|69275.3|507
1693905600000|2023-09-05 09:20:00|69307|69292|69324.1|69309.1|69329.8|69314.8|69306.2|69291.2|529
1693905900000|2023-09-05 09:25:00|69325.6|69310.6|69343.3|69328.3|69346.7|69331.7|69325.4|69310.4|535
1693906200000|2023-09-05 09:30:00|69342.8|69327.8|69340.4|69325.4|69343.5|69328.5|69325.6|69310.6|536
1693906500000|2023-09-05 09:35:00|69340.3|69325.3|69350.5|69335.5|69358.3|69343.3|69333.6|69318.6|480
1693906800000|2023-09-05 09:40:00|69350.2|69335.2|69354.8|69339.8|69371|69356|69348.7|69333.7|532
1693907100000|2023-09-05 09:45:00|69353|69338|69339.6|69324.6|69353.2|69338.2|69331.6|69316.6|533
1693907400000|2023-09-05 09:50:00|69339.7|69324.7|69344.4|69329.4|69358|69343|69314.5|69294.5|609
1693907700000|2023-09-05 09:55:00|69343.9|69328.9|69349.9|69334.9|69353.2|69338.2|69336.8|69321.8|526
1693908000000|2023-09-05 10:00:00|69350.2|69335.2|69359.8|69344.8|69360.2|69345.2|69346.5|69331.5|499
1693908300000|2023-09-05 10:05:00|69360|69345|69374.7|69359.7|69381|69366|69360|69345|460
1693908600000|2023-09-05 10:10:00|69375.1|69360.1|69355.9|69340.9|69378.3|69363.3|69355.8|69340.8|450
1693908900000|2023-09-05 10:15:00|69355.8|69340.8|69358.9|69343.9|69362.6|69347.6|69343.2|69328.2|535
1693909200000|2023-09-05 10:20:00|69358.8|69343.8|69360.5|69345.5|69369.1|69354.1|69354.5|69339.5|599
1693909500000|2023-09-05 10:25:00|69360.4|69345.4|69365.6|69350.6|69365.7|69350.7|69344.9|69329.3|527
1693909800000|2023-09-05 10:30:00|69365.5|69350.5|69364.6|69349.6|69367.2|69352.2|69356|69341|534
1693910100000|2023-09-05 10:35:00|69364.7|69349.7|69359.2|69344.2|69365|69350|69352.7|69337.7|529
1693910400000|2023-09-05 10:40:00|69359.3|69344.3|69380.8|69365.8|69382.4|69367.4|69356.5|69341.5|547
1693910700000|2023-09-05 10:45:00|69380.7|69365.7|69380.4|69365.4|69384.4|69369.4|69366.9|69351.9|531
1693911000000|2023-09-05 10:50:00|69380.3|69365.3|69371.3|69356.3|69382.4|69365.3|69370.5|69355.5|538
1693911300000|2023-09-05 10:55:00|69371|69356|69408.7|69393.7|69417.6|69399.8|69368|69353|631
1693911600000|2023-09-05 11:00:00|69408.5|69393.5|69430.7|69415.7|69436.2|69418.5|69406.9|69388.2|633
1693911900000|2023-09-05 11:05:00|69431.3|69416.3|69430.6|69415.6|69436.5|69421.5|69415.4|69397.9|588
1693912200000|2023-09-05 11:10:00|69430.5|69415.5|69423.2|69408.2|69430.6|69415.6|69416.9|69401.9|517
1693912500000|2023-09-05 11:15:00|69422.1|69407.1|69448.4|69433.4|69448.8|69433.8|69420|69405|526
1693912800000|2023-09-05 11:20:00|69448.1|69433.1|69465.8|69450.8|69475.3|69458.4|69445.8|69430.8|546
1693913100000|2023-09-05 11:25:00|69467.2|69452.2|69448.5|69433.5|69468.8|69453.8|69448.4|69433.4|576
1693913400000|2023-09-05 11:30:00|69448.4|69433.4|69423.3|69408.3|69448.5|69433.5|69420.1|69405.1|542
1693913700000|2023-09-05 11:35:00|69423.2|69408.2|69417.5|69402.5|69437.1|69422.1|69413.8|69398.8|581
1693914000000|2023-09-05 11:40:00|69419.6|69404.6|69434.9|69419.9|69436|69421|69417.5|69402.5|561
1693914300000|2023-09-05 11:45:00|69435|69420|69428.1|69413.1|69444.6|69429.6|69428.1|69413.1|563
1693914600000|2023-09-05 11:50:00|69427.5|69412.5|69427.6|69412.6|69434.8|69419.8|69418.8|69403.8|508
1693914900000|2023-09-05 11:55:00|69427.5|69412.5|69452.8|69437.8|69454.3|69439.3|69421.8|69406.8|621
1693915200000|2023-09-05 12:00:00|69452.2|69437.2|69452.7|69437.7|69459.3|69444.3|69435.5|69420.5|604
1693915500000|2023-09-05 12:05:00|69452.9|69437.9|69461.7|69446.7|69461.7|69446.7|69442.6|69427.6|599
1693915800000|2023-09-05 12:10:00|69461.6|69446.6|69442.1|69427.1|69463.8|69448.8|69442.1|69427.1|580
1693916100000|2023-09-05 12:15:00|69441.1|69426.1|69480.4|69465.4|69489.1|69469.1|69434.3|69419.3|592
1693916400000|2023-09-05 12:20:00|69482.6|69462.6|69514.4|69494.4|69518|69498|69477.2|69459.5|666
1693916700000|2023-09-05 12:25:00|69514.3|69494.3|69511.2|69491.2|69521.9|69501.9|69489.7|69469.7|662
1693917000000|2023-09-05 12:30:00|69511.3|69491.3|69530.8|69515.8|69531.4|69516.4|69506.3|69486.3|647
1693917300000|2023-09-05 12:35:00|69530.7|69515.7|69542.5|69522.5|69565.9|69545.9|69513.6|69493.6|702
1693917600000|2023-09-05 12:40:00|69542.8|69522.8|69470.5|69450.5|69547.6|69530.6|69432.5|69412.5|804
1693917900000|2023-09-05 12:45:00|69470.8|69450.8|69427.9|69407.9|69509.8|69489.8|69418.4|69398.4|963
1693918200000|2023-09-05 12:50:00|69428.9|69408.9|69403.5|69383.5|69428.9|69408.9|69360.9|69345.9|950
1693918500000|2023-09-05 12:55:00|69407.9|69392.9|69388.4|69373.4|69431|69413.2|69378|69363|895
1693918800000|2023-09-05 13:00:00|69388.3|69373.3|69364.4|69349.4|69406.8|69387.3|69355.2|69340.2|901
1693919100000|2023-09-05 13:05:00|69364.1|69349.1|69420|69405|69432.5|69417.5|69354.4|69337.3|842
1693919400000|2023-09-05 13:10:00|69420.1|69405.1|69450.8|69435.8|69453.8|69438.8|69411.5|69396.5|852
1693919700000|2023-09-05 13:15:00|69450.9|69435.9|69441.6|69426.6|69454.7|69439|69427.5|69412.5|800
1693920000000|2023-09-05 13:20:00|69442|69427|69398.9|69378.9|69446|69427.9|69398.9|69378.9|765
1693920300000|2023-09-05 13:25:00|69399|69379|69371.7|69356.7|69401.7|69382.4|69361.4|69346.4|764
1693920600000|2023-09-05 13:30:00|69371.2|69356.2|69411.8|69396.8|69414.4|69399.4|69360.1|69345.1|847
1693920900000|2023-09-05 13:35:00|69412.8|69397.8|69428.8|69413.8|69437|69422|69397.1|69382.1|823
1693921200000|2023-09-05 13:40:00|69428.9|69413.9|69448.4|69433.4|69454.3|69439.3|69422.2|69407.2|819
1693921500000|2023-09-05 13:45:00|69448.7|69433.7|69478.1|69463.1|69478.4|69463.4|69416.9|69401.9|879
1693921800000|2023-09-05 13:50:00|69478.5|69463.5|69490.3|69475.3|69495.8|69480.8|69461|69446|840
1693922100000|2023-09-05 13:55:00|69490.4|69475.4|69480.2|69459|69501.1|69486.1|69477.5|69457.5|784
1693922400000|2023-09-05 14:00:00|69480|69458.8|69514.3|69499.3|69538.1|69522.4|69475.8|69455.7|924
1693922700000|2023-09-05 14:05:00|69513.2|69498.2|69517.4|69502.4|69535.5|69519.7|69488.1|69472|886
1693923000000|2023-09-05 14:10:00|69517.5|69502.5|69539.8|69524.8|69545.6|69530.6|69505.3|69490.3|785
1693923300000|2023-09-05 14:15:00|69541.8|69526.8|69530.1|69515.1|69559.8|69544.8|69519.5|69499.5|784
1693923600000|2023-09-05 14:20:00|69530.3|69515.3|69516.2|69496.2|69535.1|69520.1|69501|69486|782
1693923900000|2023-09-05 14:25:00|69516.1|69496.1|69506.7|69491.7|69528.7|69513.7|69493.8|69478.8|757
1693924200000|2023-09-05 14:30:00|69506.6|69491.6|69542|69527|69543|69528|69492.3|69477.3|784
1693924500000|2023-09-05 14:35:00|69542.1|69527.1|69545.6|69530.6|69549.9|69534.9|69524.1|69506.5|768
1693924800000|2023-09-05 14:40:00|69546.6|69531.6|69575.2|69560.2|69576.9|69561.9|69542.9|69527.9|705
1693925100000|2023-09-05 14:45:00|69574.7|69559.7|69570.4|69555.4|69607.5|69592.5|69565.5|69550.5|781
1693925400000|2023-09-05 14:50:00|69570.3|69555.3|69604.9|69589.9|69605|69590|69568.4|69553.4|734
1693925700000|2023-09-05 14:55:00|69604.8|69589.8|69616.7|69601.7|69621.5|69606.5|69599.7|69584.7|811
1693926000000|2023-09-05 15:00:00|69616.6|69601.6|69589.8|69569.8|69628.1|69613.1|69589.3|69569.3|805
1693926300000|2023-09-05 15:05:00|69590.1|69570.1|69606.1|69591.1|69608.5|69591.2|69574.2|69556.2|671
1693926600000|2023-09-05 15:10:00|69606.6|69591.6|69587.3|69572.3|69611.6|69593.5|69576.1|69558.2|677
1693926900000|2023-09-05 15:15:00|69587.5|69572.5|69587.9|69567.9|69595.8|69578.9|69577.4|69559.4|685
1693927200000|2023-09-05 15:20:00|69588|69568|69590.6|69570.6|69599.2|69580|69580.6|69562.2|613
1693927500000|2023-09-05 15:25:00|69591.3|69571.3|69608.2|69588.2|69612.6|69595.3|69583.5|69564.1|608
1693927800000|2023-09-05 15:30:00|69608.9|69588.9|69568.7|69553.7|69615.1|69597.5|69565.5|69550.5|651
1693928100000|2023-09-05 15:35:00|69568.9|69553.9|69545.8|69525.8|69579.3|69564.3|69544.2|69525.6|686
1693928400000|2023-09-05 15:40:00|69545.9|69525.9|69525.7|69505.7|69546.5|69527.6|69525|69505|572
1693928700000|2023-09-05 15:45:00|69525.1|69505.1|69494.8|69474.8|69525.9|69505.9|69492.9|69472.9|532
1693929000000|2023-09-05 15:50:00|69495|69475|69481|69466|69500.3|69480.9|69475.3|69457.4|505
1693929300000|2023-09-05 15:55:00|69480.8|69465.8|69498.2|69483.2|69499.3|69483.2|69462.6|69444.9|539
1693929600000|2023-09-05 16:00:00|69501.1|69481.1|69488.4|69473.4|69504.9|69487.3|69480.4|69465.4|577
1693929900000|2023-09-05 16:05:00|69489.5|69474.5|69480.5|69460.5|69503.8|69484|69478.3|69459.8|591
1693930200000|2023-09-05 16:10:00|69480.6|69460.6|69495.1|69480.1|69498.9|69480.8|69474.8|69455.9|459
1693930500000|2023-09-05 16:15:00|69495.4|69480.4|69497.6|69482.6|69506.5|69489.2|69487.6|69470|538
1693930800000|2023-09-05 16:20:00|69498|69483|69483.3|69468.3|69498|69483|69478.1|69459.5|471
1693931100000|2023-09-05 16:25:00|69483.2|69468.2|69503.8|69488.8|69510.2|69495.2|69483.2|69468.2|545
1693931400000|2023-09-05 16:30:00|69503.7|69488.7|69504.7|69484.7|69518.8|69501|69498.1|69481.7|558
1693931700000|2023-09-05 16:35:00|69504.6|69484.6|69502|69482|69508.8|69491.5|69495.4|69480.4|420
1693932000000|2023-09-05 16:40:00|69502.1|69482.1|69496.1|69481.1|69505.9|69490.9|69486.2|69471.2|449
1693932300000|2023-09-05 16:45:00|69495.9|69480.9|69474.2|69459.2|69502.4|69484.9|69472.7|69457.7|452
1693932600000|2023-09-05 16:50:00|69474.3|69459.3|69479.7|69459.7|69483.2|69468.2|69470.2|69450.2|496
1693932900000|2023-09-05 16:55:00|69479.6|69459.6|69482.6|69462.6|69488.9|69469.7|69467|69447|564
1693933200000|2023-09-05 17:00:00|69482.4|69462.4|69476.5|69461.5|69484.9|69464.9|69468.1|69450.8|545
1693933500000|2023-09-05 17:05:00|69479.9|69464.9|69506.6|69491.6|69508.3|69491.9|69479.7|69464.7|546
1693933800000|2023-09-05 17:10:00|69506.8|69491.8|69508.9|69493.9|69511.5|69494.5|69505.6|69487.7|318
1693934100000|2023-09-05 17:15:00|69509.2|69494.2|69515.4|69495.4|69517.5|69498.2|69505.6|69488.2|445
1693934400000|2023-09-05 17:20:00|69515.6|69495.6|69505.2|69490.2|69518.2|69499.4|69501.9|69484.8|465
1693934700000|2023-09-05 17:25:00|69505.4|69490.4|69492.4|69477.4|69508|69492.9|69491.5|69475.2|456
1693935000000|2023-09-05 17:30:00|69493|69478|69497.5|69477.5|69502.5|69484.3|69488.6|69471.3|409
1693935300000|2023-09-05 17:35:00|69497.8|69477.8|69490.1|69470.1|69502.1|69482.1|69483|69463|430
1693935600000|2023-09-05 17:40:00|69490.3|69470.3|69501.5|69481.5|69502.9|69487.1|69490.3|69470.3|431
1693935900000|2023-09-05 17:45:00|69499.3|69484.3|69493.9|69478.9|69500.6|69484.3|69489.3|69471.3|411
1693936200000|2023-09-05 17:50:00|69493.7|69478.7|69499.4|69484.4|69505.1|69486.3|69489.2|69471.7|527
1693936500000|2023-09-05 17:55:00|69499.2|69484.2|69524.9|69504.9|69528|69508|69498.6|69481|602
1693936800000|2023-09-05 18:00:00|69524.8|69504.8|69523.4|69503.4|69534.8|69516.4|69517.9|69497.9|461
1693937100000|2023-09-05 18:05:00|69523.5|69503.5|69534.4|69519.4|69539.9|69520|69519.9|69502.3|499
1693937400000|2023-09-05 18:10:00|69534.3|69519.3|69522.5|69502.5|69538.1|69521.3|69516.2|69499.2|490
1693937700000|2023-09-05 18:15:00|69522.4|69502.4|69500.7|69485.7|69522.7|69502.7|69500|69483|433
1693938000000|2023-09-05 18:20:00|69500.5|69485.5|69509.6|69494.6|69509.7|69494.7|69498.3|69483.3|384
1693938300000|2023-09-05 18:25:00|69509.7|69494.7|69512.7|69497.7|69524.4|69507.9|69503.8|69486.1|459
1693938600000|2023-09-05 18:30:00|69512.8|69497.8|69516.3|69501.3|69520.4|69502|69512.6|69496|400
1693938900000|2023-09-05 18:35:00|69516.4|69501.4|69515.2|69500.2|69519.5|69504.5|69512.3|69497.2|338
1693939200000|2023-09-05 18:40:00|69515.3|69500.3|69519.6|69504.6|69523.5|69508.5|69510.4|69495.4|343
1693939500000|2023-09-05 18:45:00|69519.4|69504.4|69523.3|69508.3|69530.1|69515.1|69519.3|69504.3|395
1693939800000|2023-09-05 18:50:00|69523.4|69508.4|69529.4|69514.4|69532.6|69517.6|69520.5|69505.5|400
1693940100000|2023-09-05 18:55:00|69528.9|69513.9|69534.7|69514.7|69537.5|69522.5|69521.7|69506.7|487
1693940400000|2023-09-05 19:00:00|69534.5|69514.5|69531.2|69516.2|69534.6|69516.9|69521.9|69506.3|455
1693940700000|2023-09-05 19:05:00|69531.3|69516.3|69533.5|69518.5|69536.6|69521.6|69528.1|69513.1|472
1693941000000|2023-09-05 19:10:00|69533.7|69518.7|69543.3|69528.3|69546.5|69531.5|69532.6|69517.6|457
1693941300000|2023-09-05 19:15:00|69543.2|69528.2|69539.7|69524.7|69546.4|69531.4|69538|69520.9|449
1693941600000|2023-09-05 19:20:00|69539.6|69524.6|69529.3|69514.3|69540.3|69525.3|69529.3|69514.3|402
1693941900000|2023-09-05 19:25:00|69529.5|69514.5|69515.6|69495.6|69533.1|69518.1|69510.5|69493.2|408
1693942200000|2023-09-05 19:30:00|69515.3|69495.3|69511.9|69496.9|69515.8|69498.7|69502|69484.4|474
1693942500000|2023-09-05 19:35:00|69511.7|69496.7|69509.3|69494.3|69518.8|69502.8|69508.1|69490.5|452
1693942800000|2023-09-05 19:40:00|69509.2|69494.2|69503.9|69488.9|69512.4|69494.8|69494.4|69476.8|506
1693943100000|2023-09-05 19:45:00|69504.5|69489.5|69509.3|69494.3|69510.1|69494.5|69498.8|69483.8|419
1693943400000|2023-09-05 19:50:00|69509.5|69494.5|69539.1|69519.1|69541.5|69526.5|69509.2|69494.2|585
1693943700000|2023-09-05 19:55:00|69539|69519|69535.5|69520.5|69539.6|69524.6|69532.2|69517.2|566
1693944000000|2023-09-05 20:00:00|69534.8|69519.8|69546.9|69526.9|69549.9|69529.9|69534|69515.7|329
1693944300000|2023-09-05 20:05:00|69546.7|69526.7|69544.3|69524.3|69550.1|69530.1|69544|69524|349
1693944600000|2023-09-05 20:10:00|69543.9|69523.9|69542.2|69522.2|69547.8|69528.1|69542|69522|391
1693944900000|2023-09-05 20:15:00|69542|69522|69545.5|69525.5|69551|69534|69538.3|69518.3|386
1693945200000|2023-09-05 20:20:00|69545.4|69525.4|69547.1|69527.1|69552.6|69535.1|69545.4|69525.4|266
1693945500000|2023-09-05 20:25:00|69547|69527|69544|69524|69550.7|69533.3|69539.9|69519.9|240
1693945800000|2023-09-05 20:30:00|69544.1|69524.1|69531.3|69511.3|69545.2|69525.2|69528.8|69508.8|286
1693946100000|2023-09-05 20:35:00|69531.1|69511.1|69536.2|69516.2|69538.6|69518.6|69530.9|69510.9|215
1693946400000|2023-09-05 20:40:00|69536.3|69516.3|69535.8|69515.8|69536.8|69516.8|69532.9|69512.9|294
1693946700000|2023-09-05 20:45:00|69535.7|69515.7|69538.1|69518.1|69538.1|69518.1|69533.1|69513.1|380
1693947000000|2023-09-05 20:50:00|69536.8|69516.8|69533.6|69513.6|69538.2|69518.2|69532.8|69512.8|260
1693947300000|2023-09-05 20:55:00|69532.4|69512.4|69538.7|69504.4|69539.2|69515.5|69530.3|69503.7|411
1693947600000|2023-09-05 21:00:00|69543.1|69475.5|69537.3|69466.9|69548.2|69477.7|69537.3|69452.7|57
1693947900000|2023-09-05 21:05:00|69526.5|69471.2|69540.9|69468.4|69540.9|69478.6|69526.5|69467.6|96
1693948200000|2023-09-05 21:10:00|69541|69468.5|69552.9|69472.3|69554.6|69477.8|69537.3|69468.5|59
1693948500000|2023-09-05 21:15:00|69552.8|69472.2|69554.9|69483.7|69554.9|69483.7|69540.4|69467|104
1693948800000|2023-09-05 21:20:00|69554.8|69484.1|69552|69477.5|69556|69484.1|69542.8|69475.5|99
1693949100000|2023-09-05 21:25:00|69553|69479|69546.7|69480.1|69553|69484.2|69543.7|69469.4|144
1693949400000|2023-09-05 21:30:00|69546.8|69480.2|69526.6|69491.7|69547.6|69492.9|69526.5|69480.1|182
1693949700000|2023-09-05 21:35:00|69526.5|69491.8|69523.4|69493.4|69537.2|69494.9|69523.4|69491.5|199
1693950000000|2023-09-05 21:40:00|69523.5|69493.5|69526.3|69479.8|69530.2|69494.2|69522.8|69477.8|282
1693950300000|2023-09-05 21:45:00|69527.3|69481.5|69548.6|69488.6|69549.8|69493|69526|69477.9|219
1693950600000|2023-09-05 21:50:00|69548.5|69488.7|69546.5|69488.6|69552.2|69493.8|69540.9|69486.5|176
1693950900000|2023-09-05 21:55:00|69546.2|69488.2|69533.8|69500.5|69546.6|69500.8|69530.3|69487.7|192
1693951200000|2023-09-05 22:00:00|69533.9|69500.6|69513.7|69493.7|69535.5|69506.5|69513.6|69492.5|316
1693951500000|2023-09-05 22:05:00|69513.6|69493.6|69507.6|69487.6|69519.7|69499.7|69507.4|69487.4|234
1693951800000|2023-09-05 22:10:00|69507.7|69487.7|69503.9|69482.6|69509.8|69489.8|69503.4|69482.3|232
1693952100000|2023-09-05 22:15:00|69503.8|69482.2|69510.5|69490.5|69512.4|69492.4|69501.5|69481.5|194
1693952400000|2023-09-05 22:20:00|69510.4|69490.4|69511.9|69491.9|69512.2|69492.2|69508.3|69488.3|159
1693952700000|2023-09-05 22:25:00|69512|69492|69510.3|69490.3|69512.3|69492.3|69509.9|69489.9|146
1693953000000|2023-09-05 22:30:00|69510.2|69490.2|69518.5|69498.5|69518.8|69498.8|69510.1|69490.1|172
1693953300000|2023-09-05 22:35:00|69518.4|69498.4|69515.9|69492.8|69520.4|69498.6|69513.2|69492.8|141
1693953600000|2023-09-05 22:40:00|69515.8|69494.1|69508|69488|69516.2|69494.6|69507.3|69486.7|104
1693953900000|2023-09-05 22:45:00|69508.1|69488.1|69503.3|69483.3|69508.1|69488.1|69503.2|69482.8|231
1693954200000|2023-09-05 22:50:00|69503.4|69483.4|69503.1|69483.1|69505.4|69484.9|69502.1|69482.1|176
1693954500000|2023-09-05 22:55:00|69502.9|69482.9|69502.9|69482.9|69504.9|69484.5|69499.1|69480.6|75
1693954800000|2023-09-05 23:00:00|69502.7|69482.7|69493.6|69473.6|69507.3|69487.3|69493.3|69473.3|372
1693955100000|2023-09-05 23:05:00|69493.5|69473.5|69504.2|69484.2|69504.4|69484.4|69491.8|69471.8|310
1693955400000|2023-09-05 23:10:00|69504.3|69484.3|69511.4|69491.4|69511.7|69491.7|69502.6|69482.6|229
1693955700000|2023-09-05 23:15:00|69511.5|69491.5|69507.9|69487.9|69513.4|69493.4|69507.9|69487.9|238
1693956000000|2023-09-05 23:20:00|69508|69488|69506.8|69486.8|69509.3|69489.3|69505.1|69485.1|137
1693956300000|2023-09-05 23:25:00|69506.9|69486.9|69500|69480|69507.9|69487.9|69496.4|69476.4|182
1693956600000|2023-09-05 23:30:00|69500.1|69480.1|69498.5|69478.5|69505.1|69485.1|69495.4|69475.4|252
1693956900000|2023-09-05 23:35:00|69498.7|69478.7|69499.9|69479.9|69500.2|69480.2|69494.7|69474.7|199
1693957200000|2023-09-05 23:40:00|69500|69480|69513.3|69493.3|69517.4|69497.4|69499.8|69479.8|220
1693957500000|2023-09-05 23:45:00|69513.2|69493.2|69506.6|69486.6|69513.4|69493.4|69502.5|69482.5|272
1693957800000|2023-09-05 23:50:00|69506.7|69486.7|69499.7|69479.7|69508|69488|69498.6|69478.6|307
1693958100000|2023-09-05 23:55:00|69499|69479|69515.7|69495.7|69520|69500|69498.9|69478.9|311
1693958400000|2023-09-06 00:00:00|69515.6|69495.6|69523.5|69503.5|69531.4|69511.4|69506.4|69486.4|355
1693958700000|2023-09-06 00:05:00|69523.4|69503.4|69533|69513|69534|69514|69519.7|69499.7|343
1693959000000|2023-09-06 00:10:00|69532.9|69512.9|69537.5|69517.5|69540.3|69520.3|69529.8|69509.8|301
1693959300000|2023-09-06 00:15:00|69537.4|69517.4|69527.7|69507.7|69537.4|69517.4|69525.6|69505.6|352
1693959600000|2023-09-06 00:20:00|69527.6|69507.6|69529.7|69509.7|69537.1|69517.1|69527.1|69507.1|357
1693959900000|2023-09-06 00:25:00|69529.8|69509.8|69542.9|69522.9|69544.1|69524.1|69529.8|69509.8|305
1693960200000|2023-09-06 00:30:00|69542.6|69522.6|69542|69522|69547.4|69527.4|69535.5|69515.5|373
1693960500000|2023-09-06 00:35:00|69541.8|69521.8|69548.5|69528.5|69556.2|69536.2|69541.8|69521.8|397
1693960800000|2023-09-06 00:40:00|69548.3|69528.3|69564.8|69544.8|69565.3|69545.3|69548.3|69528.3|375
1693961100000|2023-09-06 00:45:00|69565.2|69545.2|69560.5|69540.5|69577.5|69557.5|69559|69539|405
1693961400000|2023-09-06 00:50:00|69560.1|69540.1|69567.3|69547.3|69573.6|69553.6|69560.1|69540.1|421
1693961700000|2023-09-06 00:55:00|69571.7|69551.7|69550.8|69530.8|69571.7|69551.7|69549|69529|459
1693962000000|2023-09-06 01:00:00|69550.7|69530.7|69549.8|69529.8|69550.7|69530.7|69536.1|69516.1|470
1693962300000|2023-09-06 01:05:00|69549.7|69529.7|69542.5|69522.5|69553|69533|69535.2|69515.2|385
1693962600000|2023-09-06 01:10:00|69542.3|69522.3|69540.8|69520.8|69546.9|69526.9|69537.3|69517.3|401
1693962900000|2023-09-06 01:15:00|69540.7|69520.7|69557.3|69537.3|69577.8|69557.8|69540.3|69520.3|587
1693963200000|2023-09-06 01:20:00|69556.8|69536.8|69542.7|69522.7|69556.8|69536.8|69540.4|69520.4|427
1693963500000|2023-09-06 01:25:00|69542.2|69522.2|69555.7|69535.7|69559.8|69539.8|69538.9|69518.9|346
1693963800000|2023-09-06 01:30:00|69554.1|69534.1|69573|69553|69573.2|69553.2|69549.9|69529.9|522
1693964100000|2023-09-06 01:35:00|69573.7|69553.7|69573|69553|69582.8|69562.8|69572.6|69552.6|402
1693964400000|2023-09-06 01:40:00|69572.9|69552.9|69575.9|69555.9|69576.1|69556.1|69564.5|69544.5|469
1693964700000|2023-09-06 01:45:00|69575.8|69555.8|69569.5|69549.5|69578.8|69558.8|69568.6|69548.6|439
1693965000000|2023-09-06 01:50:00|69569.8|69549.8|69579|69559|69589.7|69569.7|69562.4|69542.4|536
1693965300000|2023-09-06 01:55:00|69579.1|69559.1|69581.9|69561.9|69586.3|69566.3|69576|69556|455
1693965600000|2023-09-06 02:00:00|69582|69562|69576.8|69556.8|69582.4|69562.4|69570.4|69550.4|320
1693965900000|2023-09-06 02:05:00|69576.7|69556.7|69568.7|69548.7|69579.4|69559.4|69565.2|69545.2|347
1693966200000|2023-09-06 02:10:00|69568.6|69548.6|69551.9|69531.9|69569.4|69549.4|69551.8|69531.8|437
1693966500000|2023-09-06 02:15:00|69552.8|69532.8|69532.1|69512.1|69557.4|69537.4|69529.2|69509.2|422
1693966800000|2023-09-06 02:20:00|69532|69512|69530.1|69510.1|69536.6|69516.6|69525.6|69505.6|393
1693967100000|2023-09-06 02:25:00|69529.1|69509.1|69518.1|69498.1|69532.2|69512.2|69515.5|69495.5|431
1693967400000|2023-09-06 02:30:00|69518|69498|69509.4|69489.4|69519.1|69499.1|69509.4|69489.4|464
1693967700000|2023-09-06 02:35:00|69509|69489|69508.4|69488.4|69509|69489|69501.4|69481.4|403
1693968000000|2023-09-06 02:40:00|69508.5|69488.5|69501.3|69481.3|69512|69492|69499.5|69479.5|407
1693968300000|2023-09-06 02:45:00|69501.2|69481.2|69497.3|69477.3|69504.6|69484.6|69494.2|69474.2|343
1693968600000|2023-09-06 02:50:00|69497.9|69477.9|69494.5|69474.5|69502.8|69482.8|69494|69474|294
1693968900000|2023-09-06 02:55:00|69494.6|69474.6|69456.3|69436.3|69500|69480|69455.5|69435.5|524
1693969200000|2023-09-06 03:00:00|69456.4|69436.4|69485.7|69465.7|69485.7|69465.7|69454.3|69434.3|407
1693969500000|2023-09-06 03:05:00|69485.9|69465.9|69485.8|69465.8|69487.6|69467.6|69479.5|69459.5|404
1693969800000|2023-09-06 03:10:00|69486.2|69466.2|69475.1|69455.1|69486.2|69466.2|69474.8|69454.8|415
1693970100000|2023-09-06 03:15:00|69475|69455|69465.6|69445.6|69475.2|69455.2|69457.3|69437.3|417
1693970400000|2023-09-06 03:20:00|69465.4|69445.4|69472.2|69452.2|69477.2|69457.2|69459.9|69439.9|429
1693970700000|2023-09-06 03:25:00|69471.9|69451.9|69460.5|69440.5|69475.9|69455.9|69457.7|69437.7|360
1693971000000|2023-09-06 03:30:00|69460.4|69440.4|69471.5|69451.5|69473.4|69453.4|69459.4|69439.4|385
1693971300000|2023-09-06 03:35:00|69471.6|69451.6|69469.7|69449.7|69475.9|69455.9|69469.1|69449.1|333
1693971600000|2023-09-06 03:40:00|69468.8|69448.8|69473|69453|69480|69460|69465.8|69445.8|328
1693971900000|2023-09-06 03:45:00|69473.6|69453.6|69467.8|69447.8|69479.5|69459.5|69467.3|69447.3|315
1693972200000|2023-09-06 03:50:00|69468.4|69448.4|69457.6|69437.6|69470.5|69450.5|69457.1|69437.1|354
1693972500000|2023-09-06 03:55:00|69458.1|69438.1|69462.3|69442.3|69464.2|69444.2|69456.4|69436.4|344
1693972800000|2023-09-06 04:00:00|69462.4|69442.4|69460.1|69440.1|69463.2|69443.2|69456.4|69436.4|358
1693973100000|2023-09-06 04:05:00|69460.2|69440.2|69449.8|69429.8|69460.8|69440.8|69447.9|69427.9|326
1693973400000|2023-09-06 04:10:00|69449.7|69429.7|69457.7|69437.7|69458.5|69438.5|69444.1|69424.1|328
1693973700000|2023-09-06 04:15:00|69457.1|69437.1|69473.2|69453.2|69474.4|69454.4|69456.8|69436.8|248
1693974000000|2023-09-06 04:20:00|69473.3|69453.3|69466.5|69446.5|69473.7|69453.7|69463.2|69445.6|178
1693974300000|2023-09-06 04:25:00|69466.6|69446.6|69464.1|69449.1|69468.9|69451.7|69463.5|69446.1|200
1693974600000|2023-09-06 04:30:00|69464|69449|69469.3|69449.3|69469.9|69450|69459.7|69441.8|272
1693974900000|2023-09-06 04:35:00|69469.2|69449.2|69463.7|69443.7|69470.2|69450.2|69461.8|69442|302
1693975200000|2023-09-06 04:40:00|69464|69444|69475.8|69455.8|69476.3|69456.3|69463.4|69443.4|369
1693975500000|2023-09-06 04:45:00|69476|69456|69470|69450|69481.2|69461.2|69469.6|69449.6|363
1693975800000|2023-09-06 04:50:00|69470.3|69450.3|69470.2|69450.2|69473.3|69454.7|69468.6|69448.6|335
1693976100000|2023-09-06 04:55:00|69470.6|69450.6|69445.4|69425.4|69470.6|69450.6|69443.9|69423.9|512
1693976400000|2023-09-06 05:00:00|69445.3|69425.3|69456.1|69436.1|69457.1|69437.1|69440.6|69420.6|455
1693976700000|2023-09-06 05:05:00|69456.2|69436.2|69457|69437|69460.4|69440.4|69453.1|69433.1|407
1693977000000|2023-09-06 05:10:00|69456.9|69436.9|69447.3|69427.3|69456.9|69436.9|69443.6|69423.6|373
1693977300000|2023-09-06 05:15:00|69447.4|69427.4|69453.2|69433.2|69461.3|69441.3|69446.3|69426.3|305
1693977600000|2023-09-06 05:20:00|69453.1|69433.1|69453.1|69433.1|69463|69443|69452.2|69432.2|331
1693977900000|2023-09-06 05:25:00|69452.1|69432.1|69448.6|69428.6|69459|69439|69445.7|69425.7|304
1693978200000|2023-09-06 05:30:00|69448.4|69428.4|69445.1|69425.1|69459.4|69439.4|69436.3|69416.3|478
1693978500000|2023-09-06 05:35:00|69444.9|69424.9|69430|69410|69444.9|69424.9|69429.8|69409.8|621
1693978800000|2023-09-06 05:40:00|69430.2|69410.2|69443.6|69423.6|69451.9|69431.9|69430.2|69410.2|529
1693979100000|2023-09-06 05:45:00|69444|69424|69449.6|69429.6|69460|69440|69440.8|69420.8|517
1693979400000|2023-09-06 05:50:00|69449.7|69429.7|69453.5|69433.5|69454.5|69434.5|69443.8|69423.8|550
1693979700000|2023-09-06 05:55:00|69451.9|69431.9|69427.4|69407.4|69458.4|69438.4|69423.5|69403.5|674
1693980000000|2023-09-06 06:00:00|69428.4|69408.4|69484.7|69464.7|69493.2|69473.2|69428.1|69408.1|763
1693980300000|2023-09-06 06:05:00|69484.8|69464.8|69477.2|69457.2|69496.5|69476.5|69471.9|69451.9|643
1693980600000|2023-09-06 06:10:00|69475.2|69455.2|69470.4|69450.4|69494.2|69477.2|69463.3|69443.3|614
1693980900000|2023-09-06 06:15:00|69470.5|69450.5|69463|69443|69476.3|69456.3|69458.3|69438.3|586
1693981200000|2023-09-06 06:20:00|69462.3|69442.3|69430|69410|69468.7|69448.7|69425.8|69405.8|556
1693981500000|2023-09-06 06:25:00|69429.9|69409.9|69427.4|69407.4|69440.7|69420.7|69419|69399|549
1693981800000|2023-09-06 06:30:00|69427|69407|69446.7|69431.7|69450.5|69435.5|69425|69405|598
1693982100000|2023-09-06 06:35:00|69446.8|69431.8|69460.8|69440.8|69469.5|69449.9|69446.8|69431.8|532
1693982400000|2023-09-06 06:40:00|69460.7|69440.7|69471.1|69451.1|69485.4|69465.4|69460.4|69440.4|506
1693982700000|2023-09-06 06:45:00|69471.2|69451.2|69478|69463|69482.2|69467.2|69466.8|69449.9|529
1693983000000|2023-09-06 06:50:00|69478.1|69463.1|69464.2|69444.2|69478.1|69463.1|69458.1|69438.9|540
1693983300000|2023-09-06 06:55:00|69463.4|69443.4|69472.5|69452.5|69475.1|69455.1|69447.7|69427.7|552
1693983600000|2023-09-06 07:00:00|69472.4|69452.4|69493.1|69478.1|69512.1|69492.4|69468.1|69448.1|804
1693983900000|2023-09-06 07:05:00|69494.3|69479.3|69486.9|69471.9|69509.9|69494.9|69481.1|69462.3|744
1693984200000|2023-09-06 07:10:00|69487.8|69472.8|69503.1|69488.1|69516.2|69501.2|69485.9|69470.9|666
1693984500000|2023-09-06 07:15:00|69504.3|69489.3|69451.8|69436.8|69509|69494|69363.6|69343.6|967
1693984800000|2023-09-06 07:20:00|69452.4|69437.4|69469|69449|69486.2|69471.2|69445|69430|750
1693985100000|2023-09-06 07:25:00|69469.1|69449.1|69452.6|69437.6|69472.5|69452.5|69437|69419|718
1693985400000|2023-09-06 07:30:00|69453.1|69438.1|69424.1|69409.1|69459.1|69444.1|69422.8|69407.8|756
1693985700000|2023-09-06 07:35:00|69425.1|69410.1|69453.6|69433.6|69454|69435.7|69422.5|69407.5|674
1693986000000|2023-09-06 07:40:00|69454.1|69434.1|69456|69441|69463.4|69448.4|69445.2|69426.3|713
1693986300000|2023-09-06 07:45:00|69456.1|69441.1|69444.5|69429.5|69472.6|69457.6|69441.6|69426.6|656
1693986600000|2023-09-06 07:50:00|69446.1|69431.1|69471.4|69451.4|69471.4|69454.8|69438.5|69423.5|644
1693986900000|2023-09-06 07:55:00|69471.6|69451.6|69479.9|69464.9|69491.1|69475.6|69466.7|69449.5|616
1693987200000|2023-09-06 08:00:00|69480.9|69465.9|69478.8|69463.8|69491.9|69476.9|69476.1|69461.1|645
1693987500000|2023-09-06 08:05:00|69479.6|69464.6|69468|69448|69480.4|69465.4|69451.3|69433.8|663
1693987800000|2023-09-06 08:10:00|69467.6|69447.6|69456.9|69436.9|69469.6|69454.4|69449.8|69429.8|692
1693988100000|2023-09-06 08:15:00|69457.8|69437.8|69489.6|69469.6|69521.1|69500.3|69457.1|69437.1|658
1693988400000|2023-09-06 08:20:00|69489.5|69469.5|69470.5|69450.5|69497.9|69477.9|69462.5|69442.5|594
1693988700000|2023-09-06 08:25:00|69470.7|69450.7|69469.9|69449.9|69481.6|69461.6|69463.8|69443.8|552
1693989000000|2023-09-06 08:30:00|69471|69451|69468.5|69448.5|69479.6|69459.6|69455.9|69435.9|599
1693989300000|2023-09-06 08:35:00|69468.4|69448.4|69453|69433|69473.9|69453.9|69449.7|69432.6|538
1693989600000|2023-09-06 08:40:00|69452.8|69432.8|69450|69435|69470.1|69454.3|69442.5|69425.3|555
1693989900000|2023-09-06 08:45:00|69450.2|69435.2|69452.8|69437.8|69458.4|69441.1|69441.7|69426.7|519
1693990200000|2023-09-06 08:50:00|69455.4|69435.4|69458.1|69443.1|69475.3|69460.3|69451.8|69431.8|683
1693990500000|2023-09-06 08:55:00|69458|69443|69459.6|69439.6|69460.1|69443.7|69434.9|69419.9|495
1693990800000|2023-09-06 09:00:00|69458.8|69438.8|69466.1|69451.1|69476.6|69461.6|69451.9|69436.9|615
1693991100000|2023-09-06 09:05:00|69466|69451|69491.6|69471.6|69782.6|69683.6|69466|69451|698
1693991400000|2023-09-06 09:10:00|69491.9|69471.9|69495.9|69475.9|69510.3|69490.3|69486|69466|522
1693991700000|2023-09-06 09:15:00|69496|69476|69509.7|69489.7|69516.8|69496.8|69495.8|69475.8|549
1693992000000|2023-09-06 09:20:00|69510.1|69490.1|69507|69487|69525.7|69505.7|69500.7|69480.7|589
1693992300000|2023-09-06 09:25:00|69507.4|69487.4|69517|69497|69527.9|69507.9|69506|69486|579
1693992600000|2023-09-06 09:30:00|69517.1|69497.1|69529.7|69509.7|69533.9|69513.9|69515.5|69495.5|569
1693992900000|2023-09-06 09:35:00|69529.8|69509.8|69508.7|69488.7|69529.8|69509.8|69506.6|69486.6|505
1693993200000|2023-09-06 09:40:00|69508.8|69488.8|69526.7|69506.7|69528.9|69508.9|69507|69487|467
1693993500000|2023-09-06 09:45:00|69526.8|69506.8|69507.4|69487.4|69529.5|69509.5|69506.4|69486.4|526
1693993800000|2023-09-06 09:50:00|69507.6|69487.6|69499.7|69479.7|69511.4|69491.4|69486.3|69466.3|489
1693994100000|2023-09-06 09:55:00|69499.5|69479.5|69490.3|69470.3|69499.5|69479.5|69474.8|69454.8|471
1693994400000|2023-09-06 10:00:00|69490|69470|69475.3|69455.3|69490|69470|69469.5|69449.5|454
1693994700000|2023-09-06 10:05:00|69475.4|69455.4|69442.6|69427.6|69476.4|69456.4|69441.2|69421.8|528
1693995000000|2023-09-06 10:10:00|69442.5|69427.5|69413.5|69393.5|69442.7|69427.7|69412.4|69392.4|562
1693995300000|2023-09-06 10:15:00|69413.6|69393.6|69439.8|69424.8|69441.6|69426.2|69410.5|69393.6|512
1693995600000|2023-09-06 10:20:00|69440.7|69425.7|69460|69445|69468.3|69451.3|69440.6|69425.6|516
1693995900000|2023-09-06 10:25:00|69459.9|69444.9|69450.7|69435.7|69461.9|69446.9|69448.7|69432.9|559
1693996200000|2023-09-06 10:30:00|69450.8|69435.8|69445.2|69425.2|69454.1|69439.1|69438.2|69423.2|413
1693996500000|2023-09-06 10:35:00|69443.7|69428.7|69451.6|69436.6|69465.2|69450.2|69442.7|69427.7|487
1693996800000|2023-09-06 10:40:00|69452.5|69437.5|69446.7|69431.7|69459.8|69444.2|69443.2|69424.7|506
1693997100000|2023-09-06 10:45:00|69446.8|69431.8|69443.1|69428.1|69446.9|69431.9|69428.4|69413.4|491
1693997400000|2023-09-06 10:50:00|69443.5|69428.5|69439.8|69424.8|69447.2|69431.4|69430.4|69412.8|472
1693997700000|2023-09-06 10:55:00|69439.7|69424.7|69447.8|69427.8|69453.9|69436.4|69439.3|69424.3|475
1693998000000|2023-09-06 11:00:00|69447.4|69427.4|69420.1|69400.1|69447.4|69427.4|69405.7|69388.1|657
1693998300000|2023-09-06 11:05:00|69420.2|69400.2|69416.6|69401.6|69427.5|69408|69406.1|69391.1|527
1693998600000|2023-09-06 11:10:00|69416.5|69401.5|69408.9|69388.9|69425.7|69408.5|69408.8|69388.8|495
1693998900000|2023-09-06 11:15:00|69408.7|69388.7|69391.9|69376.9|69408.7|69388.7|69391.1|69373.1|520
1693999200000|2023-09-06 11:20:00|69392.1|69377.1|69381.7|69366.7|69403.6|69388.6|69376.3|69359.6|498
1693999500000|2023-09-06 11:25:00|69384.1|69364.1|69390|69375|69409.6|69394.6|69383.3|69364.1|574
1693999800000|2023-09-06 11:30:00|69390.4|69375.4|69401.7|69386.7|69409|69389|69385.6|69366.5|534
1694000100000|2023-09-06 11:35:00|69401|69386|69412.6|69397.6|69422.4|69407.4|69393.3|69378.3|517
1694000400000|2023-09-06 11:40:00|69412.7|69397.7|69426.3|69411.3|69428.1|69411.6|69401.6|69386.6|477
1694000700000|2023-09-06 11:45:00|69427.4|69412.4|69423.9|69408.9|69443|69428|69419|69404|595
1694001000000|2023-09-06 11:50:00|69423.8|69408.8|69426.6|69411.6|69432.7|69417.7|69416.7|69401.7|427
1694001300000|2023-09-06 11:55:00|69426.5|69411.5|69406.5|69391.5|69434.6|69419.6|69406.1|69390.3|620
1694001600000|2023-09-06 12:00:00|69407.7|69392.7|69419.6|69404.6|69435.2|69420.2|69407.7|69392.7|652
1694001900000|2023-09-06 12:05:00|69419.5|69404.5|69401.5|69386.5|69421.7|69406.3|69397.4|69382.4|608
1694002200000|2023-09-06 12:10:00|69401.6|69386.6|69432.2|69417.2|69435.6|69420.6|69401.6|69386.6|552
1694002500000|2023-09-06 12:15:00|69432.1|69417.1|69452.5|69437.5|69455.3|69440.2|69428.7|69413.7|579
1694002800000|2023-09-06 12:20:00|69453.5|69438.5|69468.7|69448.7|69470.9|69453|69444.7|69427.3|672
1694003100000|2023-09-06 12:25:00|69468.4|69448.4|69455.5|69435.5|69468.6|69452.6|69451|69432.9|662
1694003400000|2023-09-06 12:30:00|69454.6|69434.6|69451.8|69436.8|69463.9|69448.9|69441.2|69421.2|660
1694003700000|2023-09-06 12:35:00|69452|69437|69435.1|69420.1|69454.5|69439.5|69432.7|69417.7|624
1694004000000|2023-09-06 12:40:00|69436|69421|69450.3|69435.3|69452.8|69437.8|69431.8|69416.8|661
1694004300000|2023-09-06 12:45:00|69450.4|69435.4|69453.6|69438.6|69458.5|69443.5|69446.1|69431.1|627
1694004600000|2023-09-06 12:50:00|69453|69438|69450.4|69435.4|69458.6|69443.6|69439.7|69424.7|642
1694004900000|2023-09-06 12:55:00|69450.5|69435.5|69451.5|69436.5|69469.6|69454.6|69449.2|69434.2|661
1694005200000|2023-09-06 13:00:00|69451.7|69436.7|69477.7|69462.7|69489.8|69474.8|69451.7|69436.7|644
1694005500000|2023-09-06 13:05:00|69477.5|69462.5|69488.2|69473.2|69501.7|69486.7|69472.6|69457.6|590
1694005800000|2023-09-06 13:10:00|69488.3|69473.3|69476.3|69461.3|69493.2|69478.2|69472.5|69457.5|649
1694006100000|2023-09-06 13:15:00|69476.4|69461.4|69487.3|69472.3|69491.5|69476.5|69476.3|69461.3|592
1694006400000|2023-09-06 13:20:00|69487.4|69472.4|69500.4|69485.4|69503.9|69488.9|69476.3|69461.3|738
1694006700000|2023-09-06 13:25:00|69498.3|69483.3|69504.5|69489.5|69508.7|69493.7|69478.6|69463.6|770
1694007000000|2023-09-06 13:30:00|69504.6|69489.6|69496.2|69481.2|69534.1|69516.2|69495.5|69480.5|811
1694007300000|2023-09-06 13:35:00|69496.9|69481.9|69501.1|69486.1|69501.3|69486.3|69475.7|69460.7|776
1694007600000|2023-09-06 13:40:00|69501.3|69486.3|69498.8|69478.8|69517.2|69502.2|69484.3|69464.3|775
1694007900000|2023-09-06 13:45:00|69498.9|69478.9|69464.9|69449.9|69498.9|69478.9|69460|69440|935
1694008200000|2023-09-06 13:50:00|69464|69449|69440|69425|69472.5|69456.1|69436.7|69421.7|846
1694008500000|2023-09-06 13:55:00|69442.6|69422.6|69456.5|69425.4|69461|69441|69435.7|69420.7|760
1694008800000|2023-09-06 14:00:00|69495.1|69445.8|69639.6|69619.6|69681.4|69661.4|69495.1|69445.8|1090
1694009100000|2023-09-06 14:05:00|69640.4|69620.4|69584.2|69569.2|69643.9|69625.3|69569.1|69554.1|1037
1694009400000|2023-09-06 14:10:00|69583.9|69568.9|69562.6|69547.6|69611|69591.9|69552|69537|975
1694009700000|2023-09-06 14:15:00|69563|69548|69569|69549|69584.5|69566.8|69534.7|69517.2|916
1694010000000|2023-09-06 14:20:00|69569.1|69549.1|69613.1|69598.1|69619.2|69604.2|69566.7|69547.5|842
1694010300000|2023-09-06 14:25:00|69615.8|69600.8|69655.7|69640.7|69666.7|69650.2|69615.8|69600.8|847
1694010600000|2023-09-06 14:30:00|69655.6|69640.6|69650.1|69635.1|69663.7|69648.6|69623.7|69608.7|861
1694010900000|2023-09-06 14:35:00|69648.5|69633.5|69641.3|69626.3|69660.5|69645.5|69627.3|69610.1|826
1694011200000|2023-09-06 14:40:00|69641.4|69626.4|69642.2|69627.2|69657.2|69638.9|69626|69607.4|850
1694011500000|2023-09-06 14:45:00|69642.1|69627.1|69651.2|69636.2|69662.1|69647.1|69640.9|69624.4|830
1694011800000|2023-09-06 14:50:00|69651|69636|69638.9|69623.9|69653.2|69638.2|69626.1|69611.1|740
1694012100000|2023-09-06 14:55:00|69638.8|69623.8|69638.2|69623.2|69648.2|69633.2|69627|69612|666
1694012400000|2023-09-06 15:00:00|69638.1|69623.1|69643.3|69628.3|69660.1|69645.1|69636.6|69621.6|740
1694012700000|2023-09-06 15:05:00|69643.4|69628.4|69645.9|69630.9|69658.1|69643.1|69630.8|69615.8|669
1694013000000|2023-09-06 15:10:00|69646|69631|69661.4|69646.4|69668.7|69653.7|69645.3|69630.3|697
1694013300000|2023-09-06 15:15:00|69660.8|69645.8|69629.5|69609.5|69667.8|69652.8|69628.5|69609.2|705
1694013600000|2023-09-06 15:20:00|69630.4|69610.4|69603.1|69588.1|69635|69615|69602|69587|660
1694013900000|2023-09-06 15:25:00|69603|69588|69629.4|69614.4|69629.5|69614.5|69600.6|69585.6|640
1694014200000|2023-09-06 15:30:00|69630|69615|69627.9|69612.9|69635.3|69620.3|69606.7|69591.7|618
1694014500000|2023-09-06 15:35:00|69628.1|69613.1|69618.7|69603.7|69633.5|69618.5|69600.5|69585.5|646
1694014800000|2023-09-06 15:40:00|69618.5|69603.5|69602.4|69587.4|69620.7|69605.7|69601.6|69586.6|562
1694015100000|2023-09-06 15:45:00|69602.3|69587.3|69591.3|69576.3|69602.3|69587.3|69585.6|69570.6|585
1694015400000|2023-09-06 15:50:00|69591.2|69576.2|69606.1|69591.1|69613.1|69598.1|69589.2|69574.2|543
1694015700000|2023-09-06 15:55:00|69603.4|69588.4|69621|69606|69621|69606|69602.4|69587.4|570
1694016000000|2023-09-06 16:00:00|69621.2|69606.2|69611.8|69596.8|69632.5|69617.5|69608.9|69593.9|543
1694016300000|2023-09-06 16:05:00|69609.9|69594.9|69614.7|69599.7|69619|69604|69604.1|69589.1|531
1694016600000|2023-09-06 16:10:00|69614.6|69599.6|69600.4|69585.4|69624.5|69609.5|69595.7|69580.7|515
1694016900000|2023-09-06 16:15:00|69600.6|69585.6|69597|69582|69605.1|69590.1|69593.1|69578.1|533
1694017200000|2023-09-06 16:20:00|69597.1|69582.1|69586.1|69571.1|69598.6|69583.6|69585.8|69570.8|472
1694017500000|2023-09-06 16:25:00|69586.3|69571.3|69581.5|69566.5|69588|69573|69571.8|69556.8|429
1694017800000|2023-09-06 16:30:00|69582|69567|69597|69582|69602.9|69587.9|69582|69567|489
1694018100000|2023-09-06 16:35:00|69596.8|69581.8|69599.7|69584.7|69614.2|69599.2|69596.8|69581.8|438
1694018400000|2023-09-06 16:40:00|69599.9|69584.9|69603.4|69588.4|69606.1|69591.1|69589.3|69574.3|540
1694018700000|2023-09-06 16:45:00|69603.1|69588.1|69586.2|69571.2|69608.4|69593.4|69584.6|69569.6|577
1694019000000|2023-09-06 16:50:00|69586.5|69571.5|69583|69568|69586.7|69571.7|69571.4|69556.4|544
1694019300000|2023-09-06 16:55:00|69583.2|69568.2|69571.8|69556.8|69587.2|69572.2|69570.1|69555.1|546
1694019600000|2023-09-06 17:00:00|69571.7|69556.7|69563.3|69548.3|69575.9|69560.9|69555.2|69540.2|604
1694019900000|2023-09-06 17:05:00|69563.4|69548.4|69544.4|69529.4|69564.6|69549.6|69541|69526|467
1694020200000|2023-09-06 17:10:00|69544.5|69529.5|69524.9|69509.9|69545.1|69530.1|69524.9|69509.9|482
1694020500000|2023-09-06 17:15:00|69524.8|69509.8|69521.3|69506.3|69537.7|69522.7|69521|69506|444
1694020800000|2023-09-06 17:20:00|69521.5|69506.5|69519.6|69504.6|69529|69514|69517.5|69502.5|453
1694021100000|2023-09-06 17:25:00|69519.5|69504.5|69528.4|69513.4|69528.5|69513.5|69518.8|69503.8|406
1694021400000|2023-09-06 17:30:00|69528.5|69513.5|69534.2|69519.2|69543.2|69528.2|69526.4|69511.4|381
1694021700000|2023-09-06 17:35:00|69534.1|69519.1|69523.7|69508.7|69538.5|69523.5|69522.9|69507.9|376
1694022000000|2023-09-06 17:40:00|69523.6|69508.6|69527.9|69512.9|69536.2|69521.2|69523.6|69508.6|382
1694022300000|2023-09-06 17:45:00|69528|69513|69520.3|69505.3|69535.1|69520.1|69519.5|69504.5|413
1694022600000|2023-09-06 17:50:00|69520.2|69505.2|69528.3|69513.3|69528.3|69513.3|69517|69502|362
1694022900000|2023-09-06 17:55:00|69528.4|69513.4|69527.6|69507.6|69533.8|69518.8|69521.3|69506.3|463
1694023200000|2023-09-06 18:00:00|69527.7|69507.7|69526.1|69511.1|69528.2|69512.3|69515.5|69500.5|523
1694023500000|2023-09-06 18:05:00|69526.2|69511.2|69524.6|69509.6|69536.8|69521.8|69524.3|69509.3|439
1694023800000|2023-09-06 18:10:00|69524.7|69509.7|69527.9|69512.9|69533|69518|69523.8|69508.8|440
1694024100000|2023-09-06 18:15:00|69528.2|69513.2|69547.2|69532.2|69551.4|69536.4|69528.2|69513.2|480
1694024400000|2023-09-06 18:20:00|69547.3|69532.3|69560.2|69545.2|69560.5|69545.5|69547.3|69532.3|405
1694024700000|2023-09-06 18:25:00|69560.3|69545.3|69550.5|69535.5|69560.6|69545.6|69547|69532|425
1694025000000|2023-09-06 18:30:00|69550.4|69535.4|69550.3|69535.3|69553.2|69538.2|69543.5|69528.5|437
1694025300000|2023-09-06 18:35:00|69550|69535|69550.8|69535.8|69553.1|69538.1|69543.7|69528.7|388
1694025600000|2023-09-06 18:40:00|69550.9|69535.9|69534.2|69519.2|69552.3|69537.3|69533.7|69518.7|443
1694025900000|2023-09-06 18:45:00|69533.9|69518.9|69540.6|69525.6|69541.7|69526.7|69530.6|69515.6|481
1694026200000|2023-09-06 18:50:00|69540.5|69525.5|69517.4|69502.4|69540.9|69525.9|69515.4|69500.4|422
1694026500000|2023-09-06 18:55:00|69517.8|69502.8|69538.4|69523.4|69539.3|69524.3|69517.8|69502.8|478
1694026800000|2023-09-06 19:00:00|69538.2|69523.2|69551.9|69536.9|69555.5|69540.5|69537.5|69522.5|466
1694027100000|2023-09-06 19:05:00|69551.8|69536.8|69541.7|69526.7|69553.6|69538.6|69540.6|69525.6|521
1694027400000|2023-09-06 19:10:00|69541.8|69526.8|69544.9|69529.9|69550.2|69535.2|69541|69526|483
1694027700000|2023-09-06 19:15:00|69544.8|69529.8|69532.9|69517.9|69545.6|69530.6|69531.4|69516.4|480
1694028000000|2023-09-06 19:20:00|69532.8|69517.8|69528.1|69513.1|69538.5|69523.5|69525.1|69510.1|482
1694028300000|2023-09-06 19:25:00|69527.8|69512.8|69530.3|69515.3|69534.2|69519.2|69524.3|69509.3|475
1694028600000|2023-09-06 19:30:00|69530.4|69515.4|69538|69523|69542.9|69527.9|69530.1|69515.1|537
1694028900000|2023-09-06 19:35:00|69538.3|69523.3|69540.1|69525.1|69544.3|69529.3|69533.5|69518.5|341
1694029200000|2023-09-06 19:40:00|69540.5|69525.5|69535.6|69520.6|69541.5|69526.5|69533.6|69518.6|386
1694029500000|2023-09-06 19:45:00|69535.5|69520.5|69538.5|69523.5|69541|69526|69535.1|69520.1|364
1694029800000|2023-09-06 19:50:00|69538.4|69523.4|69531.3|69516.3|69541.6|69526.6|69531.3|69516.3|388
1694030100000|2023-09-06 19:55:00|69531.2|69516.2|69537.3|69522.3|69539.3|69524.3|69528.5|69513.5|413
1694030400000|2023-09-06 20:00:00|69536|69521|69526.3|69506.3|69539.9|69523.6|69526.1|69506.1|334
1694030700000|2023-09-06 20:05:00|69527.1|69507.1|69539.5|69519.5|69540.4|69520.4|69527.1|69507.1|251
1694031000000|2023-09-06 20:10:00|69539.2|69519.2|69541|69521|69545.3|69527.9|69535.8|69518.6|197
1694031300000|2023-09-06 20:15:00|69540.8|69520.8|69547.9|69527.9|69549.5|69529.5|69540.7|69520.7|224
1694031600000|2023-09-06 20:20:00|69547.8|69527.8|69545.1|69525.1|69549.2|69529.2|69544.2|69524.2|221
1694031900000|2023-09-06 20:25:00|69544.8|69524.8|69544.2|69524.2|69551|69531|69541.9|69521.9|308
1694032200000|2023-09-06 20:30:00|69544|69524|69547.6|69527.6|69551.3|69531.3|69541.9|69521.9|435
1694032500000|2023-09-06 20:35:00|69547.5|69527.5|69537|69517|69548.1|69528.1|69534.3|69514.3|307
1694032800000|2023-09-06 20:40:00|69536.9|69516.9|69539.2|69519.2|69542.1|69522.1|69536.8|69516.8|295
1694033100000|2023-09-06 20:45:00|69538.6|69518.6|69540.6|69520.6|69545.9|69525.5|69536.2|69516.2|305
1694033400000|2023-09-06 20:50:00|69540.2|69520.2|69536|69516|69541.3|69521.3|69534.2|69514.2|322
1694033700000|2023-09-06 20:55:00|69535.1|69515.1|69533.1|69483.1|69538.1|69515.1|69526.3|69482.5|436
1694034000000|2023-09-06 21:00:00|69543.7|69479.8|69554.9|69499.3|69560.5|69499.3|69543.7|69479|54
1694034300000|2023-09-06 21:05:00|69556.2|69501.3|69561.2|69494.2|69564.1|69503.1|69556.2|69493.9|130
1694034600000|2023-09-06 21:10:00|69561.3|69494.4|69559.6|69497.1|69561.9|69497.1|69559.6|69494.3|31
1694034900000|2023-09-06 21:15:00|69559.8|69497.2|69560.6|69495|69561.7|69498.8|69557.9|69494.3|114
1694035200000|2023-09-06 21:20:00|69560.5|69494.9|69556.9|69496.4|69560.8|69500.1|69555.7|69494|63
1694035500000|2023-09-06 21:25:00|69556.8|69496.3|69560.7|69499.1|69560.7|69499.1|69555.7|69493.6|63
1694035800000|2023-09-06 21:30:00|69560.6|69499.2|69538.4|69492.8|69560.9|69500.2|69538.4|69492.8|199
1694036100000|2023-09-06 21:35:00|69538.5|69493.3|69558.5|69500.9|69566.8|69500.9|69538.5|69490.2|186
1694036400000|2023-09-06 21:40:00|69558.1|69501|69558.6|69505.1|69566.9|69505.3|69556|69496.8|206
1694036700000|2023-09-06 21:45:00|69558.4|69502.7|69557.4|69506.1|69559.2|69506.4|69552.5|69498|177
1694037000000|2023-09-06 21:50:00|69557.3|69506|69560.7|69505|69560.7|69507.5|69554.6|69501.1|217
1694037300000|2023-09-06 21:55:00|69561|69505.1|69552.7|69502.3|69561.2|69508.8|69547.5|69500.8|223
1694037600000|2023-09-06 22:00:00|69552.6|69502.2|69535.9|69493.3|69563.7|69502.2|69527.1|69489.3|183
1694037900000|2023-09-06 22:05:00|69536|69493.4|69534.4|69494.9|69536|69501|69527.7|69493.2|109
1694038200000|2023-09-06 22:10:00|69531.4|69494.8|69530.1|69498.4|69538.8|69502.6|69522.2|69490.9|331
1694038500000|2023-09-06 22:15:00|69528.3|69498.5|69523.7|69492.2|69531|69501.2|69520.1|69492.2|330
1694038800000|2023-09-06 22:20:00|69523.6|69492.6|69524.2|69492.2|69526.2|69496.8|69518.7|69490.1|377
1694039100000|2023-09-06 22:25:00|69521|69492.3|69530.7|69498.9|69531.5|69502.8|69519|69491.4|237
1694039400000|2023-09-06 22:30:00|69530.8|69499|69531.2|69511.2|69537.9|69511.2|69529.3|69499|260
1694039700000|2023-09-06 22:35:00|69531.1|69511.1|69532.1|69508.2|69539.5|69511.8|69530.6|69502.5|172
1694040000000|2023-09-06 22:40:00|69532|69508.1|69539.8|69508.6|69539.8|69510.5|69531.7|69504.2|354
1694040300000|2023-09-06 22:45:00|69539.7|69508.5|69532.7|69505.9|69539.9|69514.6|69529.9|69502.2|628
1694040600000|2023-09-06 22:50:00|69532.8|69505.1|69531.3|69511.3|69534.6|69511.4|69522.1|69500.5|444
1694040900000|2023-09-06 22:55:00|69531.1|69511.1|69531.7|69507.7|69535.9|69514|69528.7|69504.9|143
1694041200000|2023-09-06 23:00:00|69531.8|69507.9|69539.4|69517.1|69542.6|69522.6|69531.8|69507.9|323
1694041500000|2023-09-06 23:05:00|69539.3|69517|69544.5|69524.5|69548.5|69527.8|69538.2|69516.1|267
1694041800000|2023-09-06 23:10:00|69544.7|69524.7|69548.8|69528.8|69552|69532|69543.8|69521.9|244
1694042100000|2023-09-06 23:15:00|69547.7|69527.7|69547.2|69527.2|69550.3|69530.3|69545.2|69525.2|144
1694042400000|2023-09-06 23:20:00|69547.3|69527.3|69547.7|69527.7|69549.3|69529.3|69546.7|69526.7|167
1694042700000|2023-09-06 23:25:00|69547.6|69527.6|69548|69528|69555.2|69535.2|69547.4|69527.4|228
1694043000000|2023-09-06 23:30:00|69548.1|69528.1|69555.9|69535.9|69557.6|69537.6|69545.3|69525.3|191
1694043300000|2023-09-06 23:35:00|69556|69536|69551.1|69531.1|69556.9|69536.9|69550.9|69530.9|168
1694043600000|2023-09-06 23:40:00|69551|69531|69557.9|69537.9|69560.2|69540.2|69551|69531|215
1694043900000|2023-09-06 23:45:00|69558|69538|69552.5|69532.5|69558.9|69538.9|69547.4|69527.4|289
1694044200000|2023-09-06 23:50:00|69552.4|69532.4|69547.2|69527.2|69552.5|69532.5|69545.8|69525.8|210
1694044500000|2023-09-06 23:55:00|69547.3|69527.3|69547.2|69527.2|69548.1|69528.1|69545.2|69525.2|178
1694044800000|2023-09-07 00:00:00|69547.1|69527.1|69552.9|69532.9|69553.4|69533.4|69544.2|69524.2|265
1694045100000|2023-09-07 00:05:00|69552.8|69532.8|69550.8|69530.8|69554|69534|69540.7|69520.7|175
1694045400000|2023-09-07 00:10:00|69550.7|69530.7|69554|69534|69559.6|69539.6|69549.2|69529.2|256
1694045700000|2023-09-07 00:15:00|69554.1|69534.1|69532.6|69512.6|69554.6|69534.6|69532.5|69512.5|259
1694046000000|2023-09-07 00:20:00|69532.5|69512.5|69539.9|69519.9|69540.7|69520.7|69532.5|69512.5|265
1694046300000|2023-09-07 00:25:00|69540.1|69520.1|69541.2|69521.2|69548|69528|69538.2|69518.2|273
1694046600000|2023-09-07 00:30:00|69541.6|69521.6|69554.5|69534.5|69557.3|69537.3|69540.4|69520.4|305
1694046900000|2023-09-07 00:35:00|69554.6|69534.6|69549.9|69529.9|69556.6|69536.6|69549.2|69529.2|246
1694047200000|2023-09-07 00:40:00|69550|69530|69568|69548|69568.7|69548.7|69548.9|69528.9|292
1694047500000|2023-09-07 00:45:00|69567.9|69547.9|69574|69554|69574.7|69554.7|69564.3|69544.3|280
1694047800000|2023-09-07 00:50:00|69573.4|69553.4|69565.4|69545.4|69576.4|69556.4|69563.5|69543.5|303
1694048100000|2023-09-07 00:55:00|69567.4|69547.4|69556.5|69536.5|69567.7|69547.7|69552.8|69532.8|338
1694048400000|2023-09-07 01:00:00|69556.2|69536.2|69545|69525|69567.5|69547.5|69542.8|69522.8|387
1694048700000|2023-09-07 01:05:00|69544.4|69524.4|69531.8|69511.8|69546.1|69526.1|69528.6|69508.6|321
1694049000000|2023-09-07 01:10:00|69531.6|69511.6|69527|69507|69533.3|69513.3|69511.5|69491.5|331
1694049300000|2023-09-07 01:15:00|69527.1|69507.1|69520.1|69500.1|69529.1|69509.1|69510.2|69490.2|417
1694049600000|2023-09-07 01:20:00|69519.9|69499.9|69532.8|69512.8|69532.9|69512.9|69517|69497|341
1694049900000|2023-09-07 01:25:00|69532.6|69512.6|69529.2|69509.2|69540.2|69520.2|69528.6|69508.6|279
1694050200000|2023-09-07 01:30:00|69530|69510|69540.7|69520.7|69545.1|69525.1|69529.5|69509.5|317
1694050500000|2023-09-07 01:35:00|69540.9|69520.9|69521.6|69501.6|69541.1|69521.1|69521.6|69501.6|305
1694050800000|2023-09-07 01:40:00|69521.5|69501.5|69521.5|69501.5|69525.8|69505.8|69519.4|69499.4|355
1694051100000|2023-09-07 01:45:00|69521.4|69501.4|69498.4|69478.4|69521.4|69501.4|69496.3|69476.3|303
1694051400000|2023-09-07 01:50:00|69498.3|69478.3|69497.6|69477.6|69504|69484|69491.4|69471.4|319
1694051700000|2023-09-07 01:55:00|69497.7|69477.7|69490.4|69470.4|69505.2|69485.2|69490.4|69470.4|366
1694052000000|2023-09-07 02:00:00|69490.3|69470.3|69507.9|69487.9|69511|69491|69490|69470|359
1694052300000|2023-09-07 02:05:00|69508|69488|69525.7|69505.7|69529.4|69509.4|69507.3|69487.3|411
1694052600000|2023-09-07 02:10:00|69526.2|69506.2|69516.5|69496.5|69529.4|69509.4|69516.1|69496.1|370
1694052900000|2023-09-07 02:15:00|69516.4|69496.4|69528.4|69508.4|69530.3|69510.3|69515.3|69495.3|331
1694053200000|2023-09-07 02:20:00|69527.8|69507.8|69532.7|69512.7|69536|69516|69526.4|69506.4|373
1694053500000|2023-09-07 02:25:00|69532.8|69512.8|69535.5|69515.5|69540.7|69520.7|69532.5|69512.5|389
1694053800000|2023-09-07 02:30:00|69535.4|69515.4|69551.5|69531.5|69553.2|69533.2|69532.6|69512.6|310
1694054100000|2023-09-07 02:35:00|69551.3|69531.3|69543.9|69523.9|69551.5|69531.5|69540.8|69520.8|342
1694054400000|2023-09-07 02:40:00|69544.7|69524.7|69542.2|69522.2|69544.7|69524.7|69535.1|69515.1|327
1694054700000|2023-09-07 02:45:00|69542.3|69522.3|69537.7|69517.7|69547.5|69527.5|69537.5|69517.5|324
1694055000000|2023-09-07 02:50:00|69537.6|69517.6|69536.8|69516.8|69542.6|69522.6|69535.4|69515.4|288
1694055300000|2023-09-07 02:55:00|69536.7|69516.7|69522.4|69502.4|69537.2|69517.2|69521.3|69501.3|299
1694055600000|2023-09-07 03:00:00|69522.3|69502.3|69525.7|69505.7|69529.7|69509.7|69519.1|69499.1|325
1694055900000|2023-09-07 03:05:00|69525.8|69505.8|69531.4|69511.4|69538.1|69518.1|69522.3|69502.3|325
1694056200000|2023-09-07 03:10:00|69531.6|69511.6|69532.1|69512.1|69533.6|69513.6|69526.4|69506.4|301
1694056500000|2023-09-07 03:15:00|69532|69512|69536.3|69516.3|69541.9|69521.9|69529|69509|342
1694056800000|2023-09-07 03:20:00|69535.7|69515.7|69534.8|69514.8|69539.9|69519.9|69533.6|69513.6|269
1694057100000|2023-09-07 03:25:00|69534.7|69514.7|69516.9|69496.9|69537.2|69517.2|69515.2|69495.2|300
1694057400000|2023-09-07 03:30:00|69517|69497|69511.5|69491.5|69522.6|69502.6|69511.2|69491.2|353
1694057700000|2023-09-07 03:35:00|69511.1|69491.1|69507.7|69487.7|69518.6|69498.6|69507.6|69487.6|301
1694058000000|2023-09-07 03:40:00|69507.6|69487.6|69500.9|69480.9|69507.7|69487.7|69497.1|69477.1|213
1694058300000|2023-09-07 03:45:00|69501|69481|69503.8|69483.8|69504.7|69484.7|69499.5|69479.5|208
1694058600000|2023-09-07 03:50:00|69504.2|69484.2|69508.2|69488.2|69509.1|69489.1|69503.1|69483.1|284
1694058900000|2023-09-07 03:55:00|69508.1|69488.1|69509.7|69489.7|69514|69494|69507.4|69487.4|240
1694059200000|2023-09-07 04:00:00|69510.3|69490.3|69510.7|69490.7|69514.5|69494.5|69507.7|69487.7|276
1694059500000|2023-09-07 04:05:00|69510.9|69490.9|69508.6|69488.6|69511.4|69493.1|69506|69486|211
1694059800000|2023-09-07 04:10:00|69508.8|69488.8|69516.9|69496.9|69517.3|69497.3|69508.5|69488.5|163
1694060100000|2023-09-07 04:15:00|69516.7|69496.7|69524.4|69504.4|69527.8|69507.8|69516.7|69496.7|287
1694060400000|2023-09-07 04:20:00|69524.6|69504.6|69525.9|69505.9|69526.8|69506.8|69522|69502|185
1694060700000|2023-09-07 04:25:00|69525.8|69505.8|69539.6|69519.6|69539.7|69519.7|69525.8|69505.8|339
1694061000000|2023-09-07 04:30:00|69539.5|69519.5|69549.6|69529.6|69551|69531|69533.9|69513.9|294
1694061300000|2023-09-07 04:35:00|69549.8|69529.8|69559|69539|69560.8|69540.8|69548.4|69528.4|305
1694061600000|2023-09-07 04:40:00|69558.9|69538.9|69575|69555|69575.9|69555.9|69554.9|69534.9|385
1694061900000|2023-09-07 04:45:00|69574.8|69554.8|69577.4|69557.4|69586|69566|69570.4|69550.4|438
1694062200000|2023-09-07 04:50:00|69577.1|69557.1|69572.6|69552.6|69578.8|69558.8|69567.9|69547.9|435
1694062500000|2023-09-07 04:55:00|69572.5|69552.5|69579.8|69559.8|69580.7|69560.7|69565.2|69545.2|355
1694062800000|2023-09-07 05:00:00|69579.9|69559.9|69587.8|69567.8|69589.8|69569.8|69577|69557|454
1694063100000|2023-09-07 05:05:00|69588|69568|69578.9|69558.9|69594|69574|69574.4|69554.4|407
1694063400000|2023-09-07 05:10:00|69579.2|69559.2|69585.1|69565.1|69587|69567|69575.1|69555.1|274
1694063700000|2023-09-07 05:15:00|69585|69565|69580.7|69560.7|69585.3|69565.3|69578.2|69558.2|302
1694064000000|2023-09-07 05:20:00|69580.8|69560.8|69596.6|69576.6|69604.4|69584.4|69580.6|69560.6|388
1694064300000|2023-09-07 05:25:00|69596.7|69576.7|69591.2|69571.2|69597.8|69577.8|69589.5|69569.5|331
1694064600000|2023-09-07 05:30:00|69591.5|69571.5|69580|69560|69593.6|69573.6|69570.7|69550.7|472
1694064900000|2023-09-07 05:35:00|69579.9|69559.9|69568.3|69548.3|69581.6|69561.6|69566.8|69546.8|459
1694065200000|2023-09-07 05:40:00|69568.5|69548.5|69576.1|69556.1|69579.8|69559.8|69563.8|69543.8|367
1694065500000|2023-09-07 05:45:00|69576|69556|69588.7|69568.7|69594.8|69574.8|69568.7|69548.7|418
1694065800000|2023-09-07 05:50:00|69588.8|69568.8|69582.2|69562.2|69589.1|69569.1|69576|69556|386
1694066100000|2023-09-07 05:55:00|69582.3|69562.3|69576.9|69556.9|69587.4|69567.4|69566.6|69546.6|546
1694066400000|2023-09-07 06:00:00|69577.1|69557.1|69568|69548|69592.5|69572.5|69568|69548|583
1694066700000|2023-09-07 06:05:00|69567.6|69547.6|69540.6|69520.6|69567.6|69547.6|69538.6|69518.6|646
1694067000000|2023-09-07 06:10:00|69540.8|69520.8|69545.9|69525.9|69560.4|69540.4|69535|69515|561
1694067300000|2023-09-07 06:15:00|69545|69525|69562.4|69542.4|69569.2|69549.2|69541.5|69521.5|428
1694067600000|2023-09-07 06:20:00|69562.5|69542.5|69547.7|69527.7|69563.7|69543.7|69543.3|69523.3|547
1694067900000|2023-09-07 06:25:00|69547.8|69527.8|69550.9|69535.9|69555|69540|69543.8|69525.3|509
1694068200000|2023-09-07 06:30:00|69551.5|69536.5|69596|69576|69596|69576|69551.4|69536.4|506
1694068500000|2023-09-07 06:35:00|69596.3|69576.3|69576|69561|69603.6|69583.6|69575.1|69555.1|538
1694068800000|2023-09-07 06:40:00|69576.1|69561.1|69566.6|69546.6|69576.5|69561.5|69556|69536|565
1694069100000|2023-09-07 06:45:00|69566.7|69546.7|69563.5|69548.5|69576.4|69557.2|69552.3|69535.4|528
1694069400000|2023-09-07 06:50:00|69563.4|69548.4|69567.7|69547.7|69567.8|69548.9|69553|69535.9|513
1694069700000|2023-09-07 06:55:00|69566.9|69546.9|69595.7|69575.7|69608.2|69588.2|69564.7|69544.7|627
1694070000000|2023-09-07 07:00:00|69595.4|69575.4|69581.7|69561.7|69605.6|69585.6|69573.2|69555.7|773
1694070300000|2023-09-07 07:05:00|69582.3|69562.3|69619.5|69599.5|69624.7|69607|69581.9|69561.9|753
1694070600000|2023-09-07 07:10:00|69619.1|69599.1|69609.6|69589.6|69644.3|69624.3|69607.3|69587.3|744
1694070900000|2023-09-07 07:15:00|69609.7|69589.7|69610.4|69590.4|69620.7|69602.2|69593.3|69573.3|643
1694071200000|2023-09-07 07:20:00|69610.7|69590.7|69618.2|69603.2|69640.8|69620.8|69610.3|69590.3|662
1694071500000|2023-09-07 07:25:00|69620.6|69600.6|69621.3|69606.3|69631.7|69616.7|69617.7|69600.1|680
1694071800000|2023-09-07 07:30:00|69620.9|69605.9|69644.7|69624.7|69646|69626.7|69615.9|69598.7|742
1694072100000|2023-09-07 07:35:00|69644.3|69624.3|69626.4|69611.4|69646.7|69631.4|69619.6|69604.6|731
1694072400000|2023-09-07 07:40:00|69626.6|69611.6|69609.3|69589.3|69634.2|69619.2|69603.8|69587.1|575
1694072700000|2023-09-07 07:45:00|69609.8|69589.8|69620|69600|69624.6|69604.6|69607.1|69588.5|621
1694073000000|2023-09-07 07:50:00|69619.9|69599.9|69605.8|69585.8|69622.3|69603.6|69597.6|69579.8|758
1694073300000|2023-09-07 07:55:00|69606.1|69586.1|69595|69580|69608.1|69590.1|69588.1|69571.6|716
1694073600000|2023-09-07 08:00:00|69599.9|69579.9|69612.2|69597.2|69615.7|69600.7|69595|69576.9|744
1694073900000|2023-09-07 08:05:00|69613.3|69598.3|69615.2|69600.2|69620.3|69605.3|69605.1|69590.1|646
1694074200000|2023-09-07 08:10:00|69615.4|69600.4|69641.6|69626.6|69642.6|69627.6|69614.3|69595.9|668
1694074500000|2023-09-07 08:15:00|69641.5|69626.5|69628.6|69613.6|69650.7|69632.2|69623.4|69607.8|652
1694074800000|2023-09-07 08:20:00|69629|69614|69638.8|69623.8|69642.4|69626.8|69624.2|69609.2|559
1694075100000|2023-09-07 08:25:00|69639|69624|69635.3|69620.3|69644.6|69629.5|69629.2|69614.2|598
1694075400000|2023-09-07 08:30:00|69635.7|69620.7|69629.8|69614.8|69643.4|69625.9|69617.1|69602.1|677
1694075700000|2023-09-07 08:35:00|69629.9|69614.9|69617.4|69602.4|69637.3|69619.8|69614.9|69599.9|611
1694076000000|2023-09-07 08:40:00|69618.1|69603.1|69631.6|69616.6|69650.3|69635.3|69618.1|69603.1|632
1694076300000|2023-09-07 08:45:00|69631.7|69616.7|69621.4|69606.4|69646.5|69630.5|69621.2|69606.2|611
1694076600000|2023-09-07 08:50:00|69621.7|69606.7|69599.4|69584.4|69638.1|69619.6|69595.3|69580.3|641
1694076900000|2023-09-07 08:55:00|69599.6|69584.6|69638.9|69618.9|69639.1|69619.1|69599.6|69584.6|574
1694077200000|2023-09-07 09:00:00|69638.4|69618.4|69620.7|69605.7|69660.7|69640.7|69613.3|69598.3|676
1694077500000|2023-09-07 09:05:00|69621.1|69606.1|69618.7|69598.7|69626.7|69611.7|69607.3|69592.3|633
1694077800000|2023-09-07 09:10:00|69619.1|69599.1|69617.7|69602.7|69631.2|69611.2|69609.1|69594.1|597
1694078100000|2023-09-07 09:15:00|69618|69603|69624.4|69609.4|69624.8|69609.8|69609.5|69594.5|611
1694078400000|2023-09-07 09:20:00|69626.3|69611.3|69615|69600|69628.8|69613.8|69595.9|69580.9|689
1694078700000|2023-09-07 09:25:00|69615.1|69600.1|69621.2|69606.2|69629.7|69614.7|69614|69599|647
1694079000000|2023-09-07 09:30:00|69621.6|69606.6|69611.2|69596.2|69621.7|69606.7|69604.4|69589.4|586
1694079300000|2023-09-07 09:35:00|69610.9|69595.9|69608.3|69593.3|69617.4|69602.4|69600.6|69585.6|560
1694079600000|2023-09-07 09:40:00|69608.1|69593.1|69631.6|69611.6|69631.7|69614.8|69603.8|69588.8|557
1694079900000|2023-09-07 09:45:00|69631.7|69611.7|69645.4|69630.4|69649.9|69634.9|69627.9|69607.9|585
1694080200000|2023-09-07 09:50:00|69645.3|69630.3|69620.9|69605.9|69653.2|69637.4|69620.5|69605.5|575
1694080500000|2023-09-07 09:55:00|69621.1|69606.1|69624.1|69604.1|69630.3|69615.3|69616.9|69599.9|463
1694080800000|2023-09-07 10:00:00|69624.2|69604.2|69624.5|69609.5|69637.1|69620.5|69619.9|69602.6|728
1694081100000|2023-09-07 10:05:00|69627.4|69607.4|69636|69621|69643.1|69628.1|69627.4|69607.4|571
1694081400000|2023-09-07 10:10:00|69636.3|69621.3|69637.6|69622.6|69645.5|69630.5|69636.3|69621.3|536
1694081700000|2023-09-07 10:15:00|69637.7|69622.7|69650.4|69635.4|69656.9|69641.9|69633.9|69618.9|449
1694082000000|2023-09-07 10:20:00|69650.3|69635.3|69665.5|69650.5|69671.4|69656.4|69649.4|69634.4|536
1694082300000|2023-09-07 10:25:00|69665.6|69650.6|69653.7|69638.7|69673.5|69656.6|69649.8|69634.8|563
1694082600000|2023-09-07 10:30:00|69653.3|69638.3|69676.1|69661.1|69677.6|69662.6|69651.4|69636.4|575
1694082900000|2023-09-07 10:35:00|69676.2|69661.2|69678|69663|69692.9|69676.5|69674.4|69659.4|495
1694083200000|2023-09-07 10:40:00|69678.1|69663.1|69660.7|69645.7|69679|69664|69660.1|69645.1|488
1694083500000|2023-09-07 10:45:00|69660.6|69645.6|69650.7|69635.7|69667.6|69652.6|69640.8|69625.8|535
1694083800000|2023-09-07 10:50:00|69650.6|69635.6|69673.4|69658.4|69679.7|69664.7|69650.1|69635.1|537
1694084100000|2023-09-07 10:55:00|69673.2|69658.2|69677.5|69662.5|69677.5|69662.5|69666.7|69651.7|489
1694084400000|2023-09-07 11:00:00|69677.6|69662.6|69649.9|69634.9|69677.6|69662.6|69645.7|69630.7|519
1694084700000|2023-09-07 11:05:00|69649.6|69634.6|69636.1|69621.1|69651.2|69636.2|69629.6|69614.6|505
1694085000000|2023-09-07 11:10:00|69636|69621|69646.6|69631.6|69646.9|69631.9|69635.1|69620.1|472
1694085300000|2023-09-07 11:15:00|69646.9|69631.9|69665.2|69645.2|69665.3|69648.9|69646.9|69631.9|483
1694085600000|2023-09-07 11:20:00|69665|69645|69667.3|69652.3|69674.5|69659.5|69659.6|69644.4|491
1694085900000|2023-09-07 11:25:00|69667.4|69652.4|69684.8|69664.8|69684.8|69666.2|69664|69649|528
1694086200000|2023-09-07 11:30:00|69685.5|69665.5|69688.9|69673.9|69691.6|69675.4|69679.6|69663.8|567
1694086500000|2023-09-07 11:35:00|69688.7|69673.7|69681.8|69666.8|69691.2|69676.2|69680.3|69665.3|441
1694086800000|2023-09-07 11:40:00|69681.7|69666.7|69686.1|69671.1|69688|69673|69679.1|69664.1|471
1694087100000|2023-09-07 11:45:00|69685.6|69670.6|69692.2|69677.2|69702.5|69687.5|69684|69669|514
1694087400000|2023-09-07 11:50:00|69693.4|69678.4|69703|69688|69705.7|69690.7|69693.4|69678.4|464
1694087700000|2023-09-07 11:55:00|69703.1|69688.1|69690.8|69675.8|69704.2|69689.2|69683.9|69668.9|493
1694088000000|2023-09-07 12:00:00|69691.1|69676.1|69694.7|69679.7|69708.8|69693.8|69688|69673|615
1694088300000|2023-09-07 12:05:00|69694.8|69679.8|69662.6|69647.6|69697|69682|69656.5|69641.5|681
1694088600000|2023-09-07 12:10:00|69663.1|69648.1|69687.8|69672.8|69690.3|69675.3|69662.7|69647.7|568
1694088900000|2023-09-07 12:15:00|69687.7|69672.7|69711.1|69691.1|69712.3|69693.3|69683.9|69668.9|649
1694089200000|2023-09-07 12:20:00|69710.9|69690.9|69722.2|69707.2|69726.1|69709.8|69703.3|69688|615
1694089500000|2023-09-07 12:25:00|69722.9|69707.9|69704.2|69662.1|69725.3|69708.8|69696.2|69662.1|636
1694089800000|2023-09-07 12:30:00|69705.5|69657|69789.7|69769.7|69809.3|69789.3|69705.5|69657|938
1694090100000|2023-09-07 12:35:00|69791.4|69771.4|69784.1|69764.1|69809.9|69789.9|69773.1|69753.1|845
1694090400000|2023-09-07 12:40:00|69783.8|69763.8|69764|69749|69784|69766.8|69756.5|69739.2|757
1694090700000|2023-09-07 12:45:00|69763.7|69748.7|69811.3|69796.3|69814|69799|69760.5|69745.5|807
1694091000000|2023-09-07 12:50:00|69810.6|69795.6|69802.8|69787.8|69821.8|69806.8|69798.1|69783.1|794
1694091300000|2023-09-07 12:55:00|69802.7|69787.7|69773.1|69758.1|69803|69788|69766.7|69751.7|851
1694091600000|2023-09-07 13:00:00|69774.6|69759.6|69763.2|69748.2|69778.3|69761.6|69744.6|69729.6|805
1694091900000|2023-09-07 13:05:00|69760.8|69745.8|69726.2|69706.2|69760.8|69745.8|69706.3|69688|834
1694092200000|2023-09-07 13:10:00|69726.3|69706.3|69759|69739|69759.9|69739.9|69703.6|69688.6|778
1694092500000|2023-09-07 13:15:00|69759.2|69739.2|69752.2|69737.2|69760.4|69745.4|69739.1|69721.9|745
1694092800000|2023-09-07 13:20:00|69752.1|69737.1|69759.4|69739.4|69766.4|69750.2|69746.7|69731.7|736
1694093100000|2023-09-07 13:25:00|69759|69739|69736.6|69721.6|69764.6|69746.6|69731.3|69716.3|781
1694093400000|2023-09-07 13:30:00|69736.5|69721.5|69743.9|69728.9|69767.5|69747.5|69736.5|69721.5|825
1694093700000|2023-09-07 13:35:00|69744|69729|69736|69716|69753.7|69738.7|69734|69715.8|714
1694094000000|2023-09-07 13:40:00|69735.7|69715.7|69729.8|69714.8|69736.2|69721.2|69701.8|69686.8|756
1694094300000|2023-09-07 13:45:00|69729.2|69714.2|69759.1|69744.1|69769.6|69754.6|69728.5|69713.5|760
1694094600000|2023-09-07 13:50:00|69758|69743|69768.2|69753.2|69785.1|69767.5|69747.4|69732.4|740
1694094900000|2023-09-07 13:55:00|69768.4|69753.4|69780.6|69765.6|69784.1|69769.1|69761.6|69746.6|759
1694095200000|2023-09-07 14:00:00|69780.4|69765.4|69790.1|69775.1|69793.5|69778.5|69769.3|69754.3|759
1694095500000|2023-09-07 14:05:00|69789.2|69774.2|69772.2|69757.2|69819|69802.9|69767.9|69752.9|778
1694095800000|2023-09-07 14:10:00|69771.7|69756.7|69769.1|69754.1|69773.5|69758.5|69740.5|69725.5|699
1694096100000|2023-09-07 14:15:00|69768.9|69753.9|69750.9|69730.9|69772.6|69757.6|69747.1|69727.9|713
1694096400000|2023-09-07 14:20:00|69750.5|69730.5|69742.7|69727.7|69754.4|69739.4|69737.9|69722.9|664
1694096700000|2023-09-07 14:25:00|69742.9|69727.9|69756.8|69741.8|69759.1|69744.1|69729.7|69714.7|696
1694097000000|2023-09-07 14:30:00|69756.9|69741.9|69746.4|69731.4|69770.2|69755.2|69743.7|69728.7|719
1694097300000|2023-09-07 14:35:00|69747.2|69732.2|69705.6|69690.6|69752.2|69737.2|69703.6|69688.6|708
1694097600000|2023-09-07 14:40:00|69705.5|69690.5|69675|69660|69709.4|69694.4|69674.3|69654.3|809
1694097900000|2023-09-07 14:45:00|69676.2|69661.2|69679.2|69664.2|69700.5|69685.5|69663.4|69648.4|784
1694098200000|2023-09-07 14:50:00|69679.4|69664.4|69700.4|69685.4|69703|69688|69676.7|69661.7|715
1694098500000|2023-09-07 14:55:00|69700.1|69685.1|69696.8|69681.8|69708.9|69691.6|69669.6|69654.6|714
1694098800000|2023-09-07 15:00:00|69696.7|69681.7|69735.9|69715.9|69737.5|69719.6|69675.7|69660.7|680
1694099100000|2023-09-07 15:05:00|69732.5|69712.5|69729.4|69714.4|69743.8|69728.8|69716.6|69701.4|653
1694099400000|2023-09-07 15:10:00|69728.9|69713.9|69746.6|69726.6|69754.9|69738.1|69714.8|69698.2|685
1694099700000|2023-09-07 15:15:00|69745.1|69725.1|69728.9|69708.9|69757|69737|69723.7|69703.7|606
1694100000000|2023-09-07 15:20:00|69728.8|69708.8|69717|69702|69729.5|69709.5|69705.8|69688.8|627
1694100300000|2023-09-07 15:25:00|69716.6|69701.6|69721|69701|69722.3|69702.3|69707.1|69687.1|546
1694100600000|2023-09-07 15:30:00|69720.7|69700.7|69692.7|69672.7|69732.1|69714.4|69692.1|69672.2|552
1694100900000|2023-09-07 15:35:00|69692.6|69672.6|69668.6|69648.6|69693.5|69673.5|69665.3|69645.9|530
1694101200000|2023-09-07 15:40:00|69667.2|69647.2|69680.6|69660.6|69691.3|69671.8|69663.9|69645|489
1694101500000|2023-09-07 15:45:00|69680.5|69660.5|69682.8|69662.8|69688.5|69668.9|69665.6|69650.1|483
1694101800000|2023-09-07 15:50:00|69682.7|69662.7|69706.7|69691.7|69708.4|69693.4|69675.5|69657.5|482
1694102100000|2023-09-07 15:55:00|69706.3|69691.3|69698.4|69683.4|69710.9|69695.9|69692.8|69677.7|484
1694102400000|2023-09-07 16:00:00|69696.6|69681.6|69690.1|69670.1|69699.2|69684.2|69680.2|69660.2|561
1694102700000|2023-09-07 16:05:00|69690|69670|69688.7|69668.7|69697.1|69677.3|69679.4|69661.3|568
1694103000000|2023-09-07 16:10:00|69688.8|69668.8|69663.6|69643.6|69693.1|69673.1|69660.4|69640.4|516
1694103300000|2023-09-07 16:15:00|69663.7|69643.7|69670.7|69655.7|69676.7|69658.1|69663|69643|462
1694103600000|2023-09-07 16:20:00|69670.9|69655.9|69674.3|69659.3|69693.5|69678.5|69670|69655|452
1694103900000|2023-09-07 16:25:00|69673.2|69658.2|69666.1|69651.1|69680.3|69662.2|69666|69651|390
1694104200000|2023-09-07 16:30:00|69666.2|69651.2|69681|69666|69683.2|69668.2|69663.6|69646.1|416
1694104500000|2023-09-07 16:35:00|69681.1|69666.1|69683.4|69668.4|69689.4|69674.1|69676|69660.4|458
1694104800000|2023-09-07 16:40:00|69683.3|69668.3|69679.6|69664.6|69688.7|69672.7|69673.2|69656.5|381
1694105100000|2023-09-07 16:45:00|69679.7|69664.7|69673.8|69658.8|69681.5|69665.2|69672.3|69654.9|367
1694105400000|2023-09-07 16:50:00|69673.9|69658.9|69673.2|69658.2|69681.7|69666.7|69667.6|69652.6|371
1694105700000|2023-09-07 16:55:00|69673|69658|69694.1|69679.1|69694.9|69679.9|69672.1|69657.1|388
1694106000000|2023-09-07 17:00:00|69694.3|69679.3|69662.8|69647.8|69700.8|69685.8|69662.7|69647.7|459
1694106300000|2023-09-07 17:05:00|69663|69648|69682.4|69667.4|69684.2|69667.9|69661.8|69646.8|456
1694106600000|2023-09-07 17:10:00|69681.1|69666.1|69684.9|69664.9|69691|69676|69675.8|69660.8|392
1694106900000|2023-09-07 17:15:00|69685|69665|69682.5|69667.5|69689.8|69674.8|69673.5|69658.5|464
1694107200000|2023-09-07 17:20:00|69682|69667|69673.6|69658.6|69682.3|69667.3|69669.9|69654.9|371
1694107500000|2023-09-07 17:25:00|69673.3|69658.3|69682.7|69662.7|69683.5|69668.5|69670.4|69655.4|352
1694107800000|2023-09-07 17:30:00|69677.3|69662.3|69687.7|69667.7|69687.7|69667.8|69661.5|69645.7|489
1694108100000|2023-09-07 17:35:00|69688.2|69668.2|69693|69678|69695.3|69679.4|69680.2|69660.2|415
1694108400000|2023-09-07 17:40:00|69692.9|69677.9|69698.2|69683.2|69698.7|69683.7|69691|69674|443
1694108700000|2023-09-07 17:45:00|69698.3|69683.3|69708.7|69693.7|69711.8|69696.8|69696.4|69677.3|414
1694109000000|2023-09-07 17:50:00|69709.5|69694.5|69724.2|69704.2|69725.6|69708.6|69707.4|69690.9|366
1694109300000|2023-09-07 17:55:00|69724.1|69704.1|69730.8|69710.8|69734.6|69718.6|69719.9|69702.9|395
1694109600000|2023-09-07 18:00:00|69730.7|69710.7|69729.4|69709.4|69741.5|69723.7|69724.8|69706.8|431
1694109900000|2023-09-07 18:05:00|69729.9|69709.9|69725.7|69705.7|69740.9|69723.2|69724.8|69705.1|462
1694110200000|2023-09-07 18:10:00|69725.6|69705.6|69708.4|69688.4|69725.6|69705.6|69708|69688|456
1694110500000|2023-09-07 18:15:00|69708.6|69688.6|69714.8|69694.8|69715.6|69698.1|69707.4|69688.2|310
1694110800000|2023-09-07 18:20:00|69714.7|69694.7|69704.6|69684.6|69718.3|69700.9|69702.6|69682.6|362
1694111100000|2023-09-07 18:25:00|69704.5|69684.5|69718|69698|69726.6|69711.6|69700.2|69682.4|381
1694111400000|2023-09-07 18:30:00|69718.2|69698.2|69739.5|69724.5|69742.7|69726.6|69718.2|69698.2|417
1694111700000|2023-09-07 18:35:00|69739.3|69724.3|69739.3|69724.3|69744.9|69727.3|69732.5|69714.7|365
1694112000000|2023-09-07 18:40:00|69739.7|69724.7|69741.3|69726.3|69750|69735|69738.5|69721.1|397
1694112300000|2023-09-07 18:45:00|69741.1|69726.1|69735.3|69720.3|69743|69728|69735.3|69720.3|308
1694112600000|2023-09-07 18:50:00|69735.1|69720.1|69733.3|69718.3|69740.3|69725.3|69729.1|69714.1|336
1694112900000|2023-09-07 18:55:00|69733.5|69718.5|69761.8|69746.8|69762.6|69747.6|69726.9|69709.4|529
1694113200000|2023-09-07 19:00:00|69762.1|69747.1|69746.5|69731.5|69763.8|69748.8|69736.9|69721.9|447
1694113500000|2023-09-07 19:05:00|69746.4|69731.4|69749.7|69734.7|69751.8|69736.8|69745.2|69730.2|351
1694113800000|2023-09-07 19:10:00|69749.6|69734.6|69756.1|69741.1|69756.1|69741.1|69744.7|69729.7|432
1694114100000|2023-09-07 19:15:00|69756|69741|69754.8|69739.8|69756.9|69741.9|69748.9|69731.4|460
1694114400000|2023-09-07 19:20:00|69754.9|69739.9|69752|69737|69757|69742|69748.3|69733.3|362
1694114700000|2023-09-07 19:25:00|69752.3|69737.3|69751.6|69731.6|69759.8|69742.3|69749|69731.3|392
1694115000000|2023-09-07 19:30:00|69751.3|69731.3|69752.8|69737.8|69758.1|69739.8|69746.3|69728.7|375
1694115300000|2023-09-07 19:35:00|69752.7|69737.7|69745.9|69725.9|69757.1|69737.7|69744.9|69724.9|384
1694115600000|2023-09-07 19:40:00|69745.8|69725.8|69737.2|69717.2|69746.5|69726.5|69736.9|69716.9|338
1694115900000|2023-09-07 19:45:00|69737.3|69717.3|69729|69709|69737.7|69717.7|69712.7|69692.7|445
1694116200000|2023-09-07 19:50:00|69728.9|69708.9|69743.3|69723.3|69748.4|69728.4|69725|69705|522
1694116500000|2023-09-07 19:55:00|69743.4|69723.4|69754.1|69734.1|69761.6|69741.6|69743.4|69723.4|589
1694116800000|2023-09-07 20:00:00|69754.6|69734.6|69741.6|69721.6|69754.8|69734.8|69738.2|69718.2|397
1694117100000|2023-09-07 20:05:00|69745.6|69725.6|69733.4|69713.4|69745.6|69725.6|69729|69709|363
1694117400000|2023-09-07 20:10:00|69733.6|69713.6|69734.5|69714.5|69735|69715|69726.7|69706.7|318
1694117700000|2023-09-07 20:15:00|69734.6|69714.6|69735.9|69715.9|69739.7|69719.7|69731.9|69711.9|312
1694118000000|2023-09-07 20:20:00|69735.5|69715.5|69738.3|69718.3|69739.3|69719.3|69733.1|69713.1|252
1694118300000|2023-09-07 20:25:00|69738.2|69718.2|69745|69725|69746.3|69726.3|69736.2|69716.2|246
1694118600000|2023-09-07 20:30:00|69744.7|69724.7|69746.7|69726.7|69753.7|69733.7|69744.7|69724.7|522
1694118900000|2023-09-07 20:35:00|69746.6|69726.6|69738.5|69718.5|69749.1|69729.1|69738.3|69718.3|463
1694119200000|2023-09-07 20:40:00|69738.6|69718.6|69745.2|69725.2|69746.3|69726.3|69735.8|69715.8|413
1694119500000|2023-09-07 20:45:00|69745.1|69725.1|69748.6|69728.6|69750.3|69730.3|69744.4|69724.4|251
1694119800000|2023-09-07 20:50:00|69749|69729|69747.8|69727.8|69750.5|69730.5|69745.7|69725.7|356
1694120100000|2023-09-07 20:55:00|69747.7|69727.7|69751.9|69720.2|69753.4|69730.4|69746.6|69720.2|292
1694120400000|2023-09-07 21:00:00|69752|69706.6|69757.5|69676.4|69762.3|69706.6|69751.5|69676.3|38
1694120700000|2023-09-07 21:05:00|69756.2|69686.8|69753.5|69703.6|69759.2|69704.8|69750.5|69686.8|121
1694121000000|2023-09-07 21:10:00|69753.4|69703.7|69754.6|69706.2|69756|69706.7|69752.6|69703.5|90
1694121300000|2023-09-07 21:15:00|69754.8|69706.4|69754.7|69706.1|69755.1|69706.8|69752.9|69704.6|70
1694121600000|2023-09-07 21:20:00|69754.8|69706|69752.7|69705.6|69754.8|69706.5|69752.7|69704.9|50
1694121900000|2023-09-07 21:25:00|69752.8|69705.7|69751.7|69702.7|69755|69708|69750.5|69697.8|115
1694122200000|2023-09-07 21:30:00|69751.8|69702.8|69750.2|69704.3|69751.9|69704.4|69747.3|69701.4|140
1694122500000|2023-09-07 21:35:00|69749.9|69704.4|69750.5|69706.3|69751.4|69706.3|69749.2|69704|114
1694122800000|2023-09-07 21:40:00|69750.4|69706.1|69748.1|69704.9|69750.4|69706.1|69744.8|69704.1|316
1694123100000|2023-09-07 21:45:00|69748.3|69705.5|69747|69707.7|69749.4|69709.1|69745.7|69705.5|160
1694123400000|2023-09-07 21:50:00|69747.1|69707.6|69736.4|69703.7|69747.7|69709.1|69736.4|69703.5|114
1694123700000|2023-09-07 21:55:00|69736.8|69703.5|69741.2|69707.6|69745.3|69711.6|69734.9|69702.8|241
1694124000000|2023-09-07 22:00:00|69741.4|69707.8|69737.5|69717.5|69754.9|69720.9|69734|69704|250
1694124300000|2023-09-07 22:05:00|69737.4|69717.4|69739.2|69717.5|69740.3|69719|69737.3|69715|64
1694124600000|2023-09-07 22:10:00|69739.4|69717.6|69734.3|69713.3|69739.9|69718.5|69732.7|69712.7|243
1694124900000|2023-09-07 22:15:00|69734.2|69713.2|69737.1|69717.1|69737.6|69717.6|69732.5|69712.5|256
1694125200000|2023-09-07 22:20:00|69737.4|69717.4|69738.1|69718.1|69741|69721|69735.6|69715.6|174
1694125500000|2023-09-07 22:25:00|69738.2|69718.2|69738.1|69718.1|69739.5|69720.5|69731.3|69713.9|173
1694125800000|2023-09-07 22:30:00|69738|69718|69742.1|69722.1|69742.1|69722.1|69733.4|69713.4|156
1694126100000|2023-09-07 22:35:00|69742|69722|69738.6|69718.6|69742|69722|69735.2|69717|146
1694126400000|2023-09-07 22:40:00|69738.5|69718.5|69745.2|69725.2|69746|69726|69737|69717|131
1694126700000|2023-09-07 22:45:00|69745.1|69725.1|69743.4|69723.4|69745.7|69725.7|69742.4|69722.4|125
1694127000000|2023-09-07 22:50:00|69743.5|69723.5|69750.6|69730.6|69752|69732|69742.7|69722.7|149
1694127300000|2023-09-07 22:55:00|69750.7|69730.7|69751.7|69731.7|69751.8|69731.8|69748.5|69728.5|202
1694127600000|2023-09-07 23:00:00|69751.6|69731.6|69754.4|69734.4|69756.4|69736.4|69750|69730|236
1694127900000|2023-09-07 23:05:00|69754.3|69734.3|69752.9|69732.9|69757.5|69737.5|69749.4|69729.4|227
1694128200000|2023-09-07 23:10:00|69753|69733|69753.9|69733.9|69754.7|69734.7|69750.7|69730.7|244
1694128500000|2023-09-07 23:15:00|69753.8|69733.8|69753.7|69733.7|69757.3|69737.3|69752.9|69732.9|161
1694128800000|2023-09-07 23:20:00|69755.5|69735.5|69757.8|69737.8|69759.9|69739.9|69753.1|69733.1|166
1694129100000|2023-09-07 23:25:00|69757|69737|69756.8|69736.7|69764.3|69744.3|69755.6|69735.6|269
1694129400000|2023-09-07 23:30:00|69756.9|69736.6|69753.9|69733.9|69760.6|69740.6|69750.3|69730.3|243
1694129700000|2023-09-07 23:35:00|69752.7|69732.7|69750.6|69730.2|69756.9|69736.9|69750.3|69729.9|178
1694130000000|2023-09-07 23:40:00|69750.7|69730.4|69753|69733|69754.9|69734.9|69748|69728|275
1694130300000|2023-09-07 23:45:00|69752.9|69732.9|69754.3|69734.3|69756.1|69736.1|69749.4|69729.4|493
1694130600000|2023-09-07 23:50:00|69754.1|69734.1|69749|69729|69754.4|69734.4|69748.4|69728.4|398
1694130900000|2023-09-07 23:55:00|69750|69730|69743.6|69723.6|69752.7|69732.7|69741.4|69721.4|422
1694131200000|2023-09-08 00:00:00|69743.4|69723.4|69731.6|69711.6|69743.7|69723.7|69726.8|69706.8|401
1694131500000|2023-09-08 00:05:00|69733|69713|69718.6|69698.6|69733|69713|69714.6|69694.6|418
1694131800000|2023-09-08 00:10:00|69718.5|69698.5|69717.9|69697.9|69719.2|69699.2|69707.4|69687.4|413
1694132100000|2023-09-08 00:15:00|69717.8|69697.8|69714.5|69694.5|69722.6|69702.6|69708.8|69688.8|386
1694132400000|2023-09-08 00:20:00|69714.7|69694.7|69713.4|69693.4|69722.3|69702.3|69712.7|69692.7|365
1694132700000|2023-09-08 00:25:00|69713.2|69693.2|69699.7|69679.7|69719.6|69699.6|69692.3|69672.3|412
1694133000000|2023-09-08 00:30:00|69699.6|69679.6|69673.6|69653.6|69706.9|69686.9|69671.5|69651.5|557
1694133300000|2023-09-08 00:35:00|69673.3|69653.3|69655.8|69635.8|69677|69657|69628.7|69608.7|689
1694133600000|2023-09-08 00:40:00|69655.5|69635.5|69656.4|69636.4|69677.2|69657.2|69647.9|69627.9|579
1694133900000|2023-09-08 00:45:00|69656.2|69636.2|69646|69626|69665.9|69645.9|69640.2|69620.2|563
1694134200000|2023-09-08 00:50:00|69646.1|69626.1|69639.1|69619.1|69647.9|69627.9|69630.4|69610.4|583
1694134500000|2023-09-08 00:55:00|69639|69619|69628.6|69608.6|69642.6|69622.6|69622.8|69602.8|538
1694134800000|2023-09-08 01:00:00|69628.7|69608.7|69642.3|69622.3|69645.8|69625.8|69625.9|69605.9|585
1694135100000|2023-09-08 01:05:00|69642.4|69622.4|69639.1|69619.1|69650|69630|69636.7|69616.7|578
1694135400000|2023-09-08 01:10:00|69639.8|69619.8|69642.4|69622.4|69646.4|69626.4|69630.9|69610.9|594
1694135700000|2023-09-08 01:15:00|69642.5|69622.5|69687.3|69667.3|69688.2|69668.2|69642.4|69622.4|635
1694136000000|2023-09-08 01:20:00|69687.8|69667.8|69672.4|69652.4|69690|69670|69662|69642|626
1694136300000|2023-09-08 01:25:00|69671.7|69651.7|69659.6|69639.6|69672.6|69652.6|69653.5|69633.5|545
1694136600000|2023-09-08 01:30:00|69660.7|69640.7|69640.7|69620.7|69662.4|69642.4|69637.9|69617.9|560
1694136900000|2023-09-08 01:35:00|69640.4|69620.4|69614.7|69594.7|69641.2|69621.2|69593.7|69573.7|613
1694137200000|2023-09-08 01:40:00|69615.6|69595.6|69619.9|69599.9|69627.4|69607.4|69609.4|69589.4|505
1694137500000|2023-09-08 01:45:00|69621.4|69601.4|69614.6|69594.6|69621.4|69601.4|69612|69592|423
1694137800000|2023-09-08 01:50:00|69614.4|69594.4|69596.8|69576.8|69615.3|69595.3|69581.6|69561.6|500
1694138100000|2023-09-08 01:55:00|69596.7|69576.7|69608.5|69588.5|69610.9|69590.9|69596.5|69576.5|435
1694138400000|2023-09-08 02:00:00|69608.2|69588.2|69620.7|69600.7|69620.7|69600.7|69603.8|69583.8|489
1694138700000|2023-09-08 02:05:00|69622.3|69602.3|69608.1|69588.1|69626.8|69606.8|69605.1|69585.1|504
1694139000000|2023-09-08 02:10:00|69608.3|69588.3|69596.2|69576.2|69610.8|69590.8|69590.8|69570.8|540
1694139300000|2023-09-08 02:15:00|69596.3|69576.3|69603.8|69583.8|69608.4|69588.4|69596.2|69576.2|459
1694139600000|2023-09-08 02:20:00|69603.7|69583.7|69603.8|69583.8|69605.6|69585.6|69596.3|69576.3|408
1694139900000|2023-09-08 02:25:00|69603.7|69583.7|69595.6|69575.6|69605.7|69585.7|69587.8|69567.8|420
1694140200000|2023-09-08 02:30:00|69595.7|69575.7|69595|69575|69598.7|69578.7|69588.3|69568.3|405
1694140500000|2023-09-08 02:35:00|69595.1|69575.1|69575.7|69555.7|69597.6|69577.6|69569.1|69549.1|474
1694140800000|2023-09-08 02:40:00|69575.5|69555.5|69598.2|69578.2|69603.3|69583.3|69575.3|69555.3|466
1694141100000|2023-09-08 02:45:00|69599.1|69579.1|69599.4|69579.4|69602.7|69582.7|69592.5|69572.5|454
1694141400000|2023-09-08 02:50:00|69599.3|69579.3|69598.7|69578.7|69601.5|69581.5|69593.6|69573.6|428
1694141700000|2023-09-08 02:55:00|69598.8|69578.8|69600.9|69580.9|69605.9|69585.9|69594.9|69574.9|434
1694142000000|2023-09-08 03:00:00|69601|69581|69607.9|69587.9|69609.1|69589.1|69597.4|69577.4|417
1694142300000|2023-09-08 03:05:00|69607.7|69587.7|69605|69585|69608.5|69588.5|69600|69580|348
1694142600000|2023-09-08 03:10:00|69605.1|69585.1|69604.9|69584.9|69605.6|69585.6|69598|69578|337
1694142900000|2023-09-08 03:15:00|69604.7|69584.7|69613.2|69593.2|69619.1|69599.1|69604|69584|358
1694143200000|2023-09-08 03:20:00|69613.3|69593.3|69612.1|69592.1|69614.8|69594.8|69606.1|69586.1|369
1694143500000|2023-09-08 03:25:00|69611.6|69591.6|69610.2|69590.2|69615|69595|69608|69588|287
1694143800000|2023-09-08 03:30:00|69610.1|69590.1|69617.2|69597.2|69619.8|69599.8|69609.7|69589.7|381
1694144100000|2023-09-08 03:35:00|69617.1|69597.1|69618.5|69598.5|69621.8|69601.8|69615.9|69595.9|296
1694144400000|2023-09-08 03:40:00|69618.6|69598.6|69612.1|69592.1|69621.9|69601.9|69611.1|69591.1|356
1694144700000|2023-09-08 03:45:00|69611.9|69591.9|69608.8|69588.8|69615.7|69595.7|69604|69584|382
1694145000000|2023-09-08 03:50:00|69608.2|69588.2|69609.3|69589.3|69611.7|69591.7|69603.1|69583.1|383
1694145300000|2023-09-08 03:55:00|69609|69589|69612.2|69592.2|69612.2|69592.2|69607|69587|445
1694145600000|2023-09-08 04:00:00|69611.7|69591.7|69619.8|69599.8|69620|69600|69608.8|69588.8|564
1694145900000|2023-09-08 04:05:00|69620.7|69600.7|69618.9|69598.9|69621|69601|69612.5|69592.5|286
1694146200000|2023-09-08 04:10:00|69618.5|69598.5|69622.6|69602.6|69623.4|69603.4|69618.5|69598.5|250
1694146500000|2023-09-08 04:15:00|69623.3|69603.3|69617.6|69597.6|69625.2|69605.2|69613.4|69593.4|477
1694146800000|2023-09-08 04:20:00|69617.3|69597.3|69617.3|69597.3|69618.9|69598.9|69613.5|69593.5|481
1694147100000|2023-09-08 04:25:00|69616.9|69596.9|69610.8|69590.8|69617.3|69597.3|69607.4|69587.4|441
1694147400000|2023-09-08 04:30:00|69610.9|69590.9|69621.8|69601.8|69622|69602|69610.4|69590.4|487
1694147700000|2023-09-08 04:35:00|69621.7|69601.7|69617.3|69597.3|69621.7|69601.7|69612.9|69592.9|474
1694148000000|2023-09-08 04:40:00|69617.4|69597.4|69618.1|69598.1|69621.9|69601.9|69612.5|69592.5|494
1694148300000|2023-09-08 04:45:00|69619.1|69599.1|69632.4|69612.4|69635.3|69615.3|69619.1|69599.1|478
1694148600000|2023-09-08 04:50:00|69632.9|69612.9|69629.8|69609.8|69633.3|69613.3|69621.4|69601.4|464
1694148900000|2023-09-08 04:55:00|69629.7|69609.7|69629.6|69609.6|69631.3|69611.3|69624|69604|471
1694149200000|2023-09-08 05:00:00|69630.4|69610.4|69625.7|69605.7|69630.4|69610.4|69622|69602|473
1694149500000|2023-09-08 05:05:00|69625.8|69605.8|69619.8|69599.8|69626.6|69606.6|69615.4|69595.4|419
1694149800000|2023-09-08 05:10:00|69619.6|69599.6|69621.9|69601.9|69622.6|69602.6|69618.3|69598.3|456
1694150100000|2023-09-08 05:15:00|69621.8|69601.8|69615|69595|69625.9|69605.9|69613.3|69593.3|476
1694150400000|2023-09-08 05:20:00|69615.3|69595.3|69607.3|69587.3|69616.3|69596.3|69603.9|69583.9|486
1694150700000|2023-09-08 05:25:00|69607.4|69587.4|69600.6|69580.6|69608.5|69588.5|69599.9|69579.9|488
1694151000000|2023-09-08 05:30:00|69600.7|69580.7|69591.3|69571.3|69601.2|69581.2|69589.4|69569.4|415
1694151300000|2023-09-08 05:35:00|69591|69571|69600.2|69580.2|69601.7|69581.7|69590.3|69570.3|355
1694151600000|2023-09-08 05:40:00|69600.1|69580.1|69587.9|69567.9|69600.6|69580.6|69585.6|69565.6|311
1694151900000|2023-09-08 05:45:00|69587.7|69567.7|69583.8|69563.8|69595|69575|69581|69561|422
1694152200000|2023-09-08 05:50:00|69584.2|69564.2|69571.6|69551.6|69585.6|69565.6|69570|69550|371
1694152500000|2023-09-08 05:55:00|69572.1|69552.1|69561.6|69541.6|69573.5|69553.5|69546.8|69526.8|633
1694152800000|2023-09-08 06:00:00|69561.9|69541.9|69558.9|69538.9|69572.8|69552.8|69553.4|69535.4|613
1694153100000|2023-09-08 06:05:00|69561.7|69541.7|69554.7|69534.7|69573|69553|69548.6|69530.9|603
1694153400000|2023-09-08 06:10:00|69554.6|69534.6|69550|69530|69557.9|69537.9|69536.6|69516.6|647
1694153700000|2023-09-08 06:15:00|69550.1|69530.1|69565.2|69545.2|69565.2|69545.2|69544.6|69524.6|550
1694154000000|2023-09-08 06:20:00|69565.6|69545.6|69578.9|69558.9|69580.5|69560.5|69561.3|69541.3|581
1694154300000|2023-09-08 06:25:00|69579.1|69559.1|69584.3|69564.3|69592.4|69572.4|69577|69557|495
1694154600000|2023-09-08 06:30:00|69584.4|69564.4|69593.2|69578.2|69593.7|69578.7|69570.8|69553.6|563
1694154900000|2023-09-08 06:35:00|69593.5|69578.5|69591.9|69576.9|69599|69582.7|69583|69563.9|545
1694155200000|2023-09-08 06:40:00|69592.1|69577.1|69596.5|69576.5|69602.2|69582.2|69590.6|69573|492
1694155500000|2023-09-08 06:45:00|69597.2|69577.2|69614.3|69594.3|69615.3|69597.3|69595.7|69577.2|578
1694155800000|2023-09-08 06:50:00|69614.4|69594.4|69606.5|69591.5|69617.4|69599.7|69603.4|69587.2|584
1694156100000|2023-09-08 06:55:00|69606.4|69591.4|69619.4|69599.4|69625|69608.4|69606.3|69591.3|493
1694156400000|2023-09-08 07:00:00|69619.3|69599.3|69612.6|69592.6|69624.8|69608.7|69603|69584.8|666
1694156700000|2023-09-08 07:05:00|69612.3|69592.3|69622.3|69602.3|69639.6|69619.6|69601.8|69581.8|730
1694157000000|2023-09-08 07:10:00|69622.4|69602.4|69600.8|69580.8|69629.9|69609.9|69593.7|69576.3|638
1694157300000|2023-09-08 07:15:00|69600.7|69580.7|69610.4|69590.4|69610.4|69590.4|69591.7|69572.2|725
1694157600000|2023-09-08 07:20:00|69610.6|69590.6|69616.7|69596.7|69621.6|69601.6|69605.1|69585.1|733
1694157900000|2023-09-08 07:25:00|69616.8|69596.8|69642.3|69622.3|69644.8|69624.8|69616.5|69596.5|647
1694158200000|2023-09-08 07:30:00|69643.3|69623.3|69648.2|69628.2|69664.2|69644.2|69642.5|69623.1|744
1694158500000|2023-09-08 07:35:00|69645.6|69630.6|69634.6|69619.6|69660.7|69642.8|69623.6|69608.6|723
1694158800000|2023-09-08 07:40:00|69634.7|69619.7|69620.8|69605.8|69646.7|69629.1|69619.7|69604.7|659
1694159100000|2023-09-08 07:45:00|69621.4|69606.4|69646.4|69626.4|69653.4|69633.8|69621.4|69605|603
1694159400000|2023-09-08 07:50:00|69646.3|69626.3|69650.4|69630.4|69668.1|69653.1|69641.2|69622.7|644
1694159700000|2023-09-08 07:55:00|69650.3|69630.3|69663.6|69643.6|69668|69653|69638.1|69623.1|602
1694160000000|2023-09-08 08:00:00|69663.7|69643.7|69663.1|69648.1|69669.4|69653|69649.8|69634.8|619
1694160300000|2023-09-08 08:05:00|69663.2|69648.2|69638.6|69618.6|69663.2|69648.2|69626.3|69610.1|638
1694160600000|2023-09-08 08:10:00|69638.8|69618.8|69647.5|69632.5|69652.3|69637.3|69637.1|69618.8|621
1694160900000|2023-09-08 08:15:00|69647.4|69632.4|69653.5|69633.5|69653.5|69636|69636.5|69621.5|624
1694161200000|2023-09-08 08:20:00|69653.7|69633.7|69634.4|69619.4|69660.8|69643.2|69627.6|69610.3|628
1694161500000|2023-09-08 08:25:00|69634.2|69619.2|69613|69593|69638.8|69623.8|69607.3|69589.9|704
1694161800000|2023-09-08 08:30:00|69613.2|69593.2|69619.1|69599.1|69621.9|69603.3|69609.8|69591.8|675
1694162100000|2023-09-08 08:35:00|69621.4|69601.4|69616|69596|69631.7|69612.3|69612.7|69594.3|752
1694162400000|2023-09-08 08:40:00|69615.4|69595.4|69637.4|69617.4|69638.3|69622|69612.6|69593.5|618
1694162700000|2023-09-08 08:45:00|69637.1|69617.1|69633.1|69613.1|69659|69640.5|69619.3|69599.3|773
1694163000000|2023-09-08 08:50:00|69633|69613|69650.8|69635.8|69655.1|69640.1|69630.8|69611.6|630
1694163300000|2023-09-08 08:55:00|69650.7|69635.7|69648|69628|69651.2|69635.8|69629.8|69613.6|660
1694163600000|2023-09-08 09:00:00|69649|69629|69683.8|69663.8|69686.4|69671.4|69647.8|69629|663
1694163900000|2023-09-08 09:05:00|69683.9|69663.9|69697.9|69682.9|69703|69688|69678.8|69662.5|636
1694164200000|2023-09-08 09:10:00|69697.7|69682.7|69689.4|69674.4|69702.2|69687.2|69685.9|69670.9|611
1694164500000|2023-09-08 09:15:00|69689.3|69674.3|69697|69682|69703.7|69688.7|69680.8|69665.8|627
1694164800000|2023-09-08 09:20:00|69697.1|69682.1|69710|69695|69718.1|69703.1|69696.1|69681.1|607
1694165100000|2023-09-08 09:25:00|69709.9|69694.9|69710.7|69695.7|69713.7|69698.7|69696.8|69681.8|601
1694165400000|2023-09-08 09:30:00|69710.5|69695.5|69713.1|69698.1|69727.5|69712.5|69708.8|69693.8|643
1694165700000|2023-09-08 09:35:00|69713.3|69698.3|69717.2|69702.2|69721.3|69706.3|69706.5|69691.5|520
1694166000000|2023-09-08 09:40:00|69716.8|69701.8|69697.2|69682.2|69717.7|69702.7|69689.2|69674.2|616
1694166300000|2023-09-08 09:45:00|69695.8|69680.8|69694.5|69679.5|69703.2|69688.2|69686.6|69671.6|591
1694166600000|2023-09-08 09:50:00|69695.3|69680.3|69705.6|69690.6|69715.5|69700.5|69695|69680|578
1694166900000|2023-09-08 09:55:00|69705.2|69690.2|69701.6|69686.6|69716.7|69701.7|69694.9|69679.9|542
1694167200000|2023-09-08 10:00:00|69701.5|69686.5|69710.5|69695.5|69710.6|69695.6|69692.8|69677.8|507
1694167500000|2023-09-08 10:05:00|69710.7|69695.7|69721|69701|69722.7|69707.7|69709.1|69693.9|601
1694167800000|2023-09-08 10:10:00|69721.3|69701.3|69706|69691|69721.3|69702.6|69702.1|69687.1|643
1694168100000|2023-09-08 10:15:00|69706.1|69691.1|69707.9|69687.9|69714.5|69694.5|69701.3|69683.6|544
1694168400000|2023-09-08 10:20:00|69708|69688|69702.2|69687.2|69711.7|69694|69698.9|69681|450
1694168700000|2023-09-08 10:25:00|69702.5|69687.5|69710.2|69690.2|69711.7|69696.7|69702.5|69686.8|459
1694169000000|2023-09-08 10:30:00|69710.4|69690.4|69700|69685|69713.7|69693.7|69697|69681.2|506
1694169300000|2023-09-08 10:35:00|69699.8|69684.8|69719.1|69704.1|69733.3|69716.8|69694.1|69679.1|553
1694169600000|2023-09-08 10:40:00|69719|69704|69730.1|69715.1|69734.3|69717.1|69718.3|69703.3|598
1694169900000|2023-09-08 10:45:00|69730|69715|69712.5|69697.5|69733|69718|69711.7|69696.7|511
1694170200000|2023-09-08 10:50:00|69712.7|69697.7|69701|69686|69724.3|69709.3|69699.2|69684.2|393
1694170500000|2023-09-08 10:55:00|69700.8|69685.8|69708.5|69693.5|69710.7|69695.7|69700.6|69685.6|517
1694170800000|2023-09-08 11:00:00|69707.7|69692.7|69693.3|69678.3|69708.6|69693.6|69687.9|69672.9|542
1694171100000|2023-09-08 11:05:00|69693.2|69678.2|69688|69673|69693.5|69678.5|69680.2|69665.2|431
1694171400000|2023-09-08 11:10:00|69688.3|69673.3|69684.7|69669.7|69691.3|69676.3|69680.1|69665.1|382
1694171700000|2023-09-08 11:15:00|69684.8|69669.8|69700.8|69685.8|69704.4|69689.4|69682.3|69667.3|490
1694172000000|2023-09-08 11:20:00|69700.9|69685.9|69726.1|69711.1|69726.4|69711.4|69698.1|69683.1|457
1694172300000|2023-09-08 11:25:00|69726|69711|69725.2|69710.2|69732.3|69717.3|69720.1|69705.1|592
1694172600000|2023-09-08 11:30:00|69725.1|69710.1|69722.5|69707.5|69740.1|69723.2|69720.3|69705.3|532
1694172900000|2023-09-08 11:35:00|69722.4|69707.4|69737|69717|69741.2|69721.2|69710.1|69695.1|512
1694173200000|2023-09-08 11:40:00|69736.9|69716.9|69722.8|69707.8|69738.1|69721.2|69717.5|69702.5|492
1694173500000|2023-09-08 11:45:00|69723|69708|69735.6|69720.6|69754.2|69739.2|69722.9|69707.9|542
1694173800000|2023-09-08 11:50:00|69736|69721|69729|69714|69745.8|69730.8|69727.1|69709.6|437
1694174100000|2023-09-08 11:55:00|69729.2|69714.2|69720.4|69705.4|69730.6|69715.6|69716.1|69700.8|599
1694174400000|2023-09-08 12:00:00|69720.1|69705.1|69702.7|69682.7|69731.8|69714.4|69700.2|69682.5|646
1694174700000|2023-09-08 12:05:00|69702.6|69682.6|69697.5|69677.5|69709.8|69689.8|69687.9|69667.9|630
1694175000000|2023-09-08 12:10:00|69697.6|69677.6|69697.7|69682.7|69704.4|69684.4|69687.7|69668.3|543
1694175300000|2023-09-08 12:15:00|69698.1|69683.1|69698.5|69678.5|69701.1|69686.1|69684.2|69669.2|622
1694175600000|2023-09-08 12:20:00|69700.5|69680.5|69695.4|69680.4|69700.6|69683.8|69680.1|69660.1|719
1694175900000|2023-09-08 12:25:00|69695.6|69680.6|69690.9|69670.9|69704|69689|69678.9|69663.9|629
1694176200000|2023-09-08 12:30:00|69691.4|69671.4|69663.1|69648.1|69697.4|69677.4|69661.1|69646.1|664
1694176500000|2023-09-08 12:35:00|69662.6|69647.6|69656.9|69636.9|69665.4|69647.8|69629.4|69609.4|712
1694176800000|2023-09-08 12:40:00|69657|69637|69687|69672|69692.4|69676.8|69655.8|69635.8|619
1694177100000|2023-09-08 12:45:00|69686.8|69671.8|69676.8|69661.8|69687.8|69672.8|69674.5|69659.5|666
1694177400000|2023-09-08 12:50:00|69676.9|69661.9|69693.3|69678.3|69696.4|69681.4|69652|69634.6|676
1694177700000|2023-09-08 12:55:00|69691.8|69676.8|69698.2|69683.2|69701.6|69686.6|69684.7|69669.1|672
1694178000000|2023-09-08 13:00:00|69697.2|69682.2|69678.8|69663.8|69700|69685|69676.2|69661.2|711
1694178300000|2023-09-08 13:05:00|69677.3|69662.3|69688.9|69673.9|69715.7|69700.7|69675.2|69660.2|758
1694178600000|2023-09-08 13:10:00|69688.4|69673.4|69700.6|69685.6|69709.6|69694.6|69688.4|69672.9|698
1694178900000|2023-09-08 13:15:00|69700.5|69685.5|69694|69679|69702.6|69687.6|69687.3|69672.3|550
1694179200000|2023-09-08 13:20:00|69694.4|69679.4|69655.3|69640.3|69700.5|69685.5|69655.1|69640.1|683
1694179500000|2023-09-08 13:25:00|69655.2|69640.2|69631.3|69616.3|69665.5|69650.5|69631.2|69616.2|669
1694179800000|2023-09-08 13:30:00|69631.4|69616.4|69586.1|69571.1|69636.9|69621.9|69580.6|69565.6|865
1694180100000|2023-09-08 13:35:00|69585.9|69570.9|69602.4|69582.4|69610.5|69595.5|69583.3|69568.3|858
1694180400000|2023-09-08 13:40:00|69602.5|69582.5|69616.4|69601.4|69621.5|69606.5|69597.6|69579|763
1694180700000|2023-09-08 13:45:00|69616.6|69601.6|69556.6|69541.6|69621.5|69606.5|69556.6|69541.6|755
1694181000000|2023-09-08 13:50:00|69556.5|69541.5|69552.8|69537.8|69557.3|69542.3|69533.3|69518.3|787
1694181300000|2023-09-08 13:55:00|69552.7|69537.7|69535|69515|69565.6|69550.6|69535|69515|694
1694181600000|2023-09-08 14:00:00|69535.1|69515.1|69474.2|69454.2|69535.1|69515.1|69461.6|69443.1|871
1694181900000|2023-09-08 14:05:00|69474.1|69454.1|69448.4|69433.4|69477|69459.7|69421.5|69406.5|794
1694182200000|2023-09-08 14:10:00|69448.3|69433.3|69452|69437|69455.8|69440.8|69421.8|69401.8|779
1694182500000|2023-09-08 14:15:00|69452.5|69437.5|69481.8|69466.8|69490.1|69473.4|69443.5|69427.1|709
1694182800000|2023-09-08 14:20:00|69481.9|69466.9|69512.5|69492.5|69515.1|69500.1|69480.2|69465.2|672
1694183100000|2023-09-08 14:25:00|69513|69498|69513.3|69498.3|69530.4|69515.4|69502.5|69487.5|696
1694183400000|2023-09-08 14:30:00|69513.5|69498.5|69529.3|69514.3|69532.5|69517.5|69493.8|69478.8|693
1694183700000|2023-09-08 14:35:00|69529.2|69514.2|69563.7|69548.7|69563.8|69548.8|69523.5|69508.5|726
1694184000000|2023-09-08 14:40:00|69564.1|69549.1|69563.6|69548.6|69579.3|69564.3|69553.8|69538.8|664
1694184300000|2023-09-08 14:45:00|69563.8|69548.8|69566.6|69551.6|69574.8|69559.8|69559|69544|624
1694184600000|2023-09-08 14:50:00|69566.3|69551.3|69591.2|69576.2|69598.2|69583.2|69562.5|69547.5|699
1694184900000|2023-09-08 14:55:00|69591.1|69576.1|69603.1|69588.1|69609.7|69594.7|69568.5|69553.5|773
1694185200000|2023-09-08 15:00:00|69604.4|69589.4|69600.1|69585.1|69617.5|69602.5|69591.5|69576.5|750
1694185500000|2023-09-08 15:05:00|69601|69586|69623.1|69608.1|69636.5|69621.5|69598.4|69583.4|661
1694185800000|2023-09-08 15:10:00|69623.6|69608.6|69643.8|69623.8|69643.8|69623.8|69611.4|69596.4|585
1694186100000|2023-09-08 15:15:00|69643.9|69623.9|69641.3|69621.3|69647.8|69632.8|69628.1|69611.7|592
1694186400000|2023-09-08 15:20:00|69641.2|69621.2|69634.4|69619.4|69645.6|69625.6|69630.9|69613.2|544
1694186700000|2023-09-08 15:25:00|69634.2|69619.2|69633.4|69618.4|69639|69624|69621.7|69603.2|613
1694187000000|2023-09-08 15:30:00|69633.2|69618.2|69627.7|69612.7|69637.4|69622.4|69617.5|69601.8|597
1694187300000|2023-09-08 15:35:00|69627.3|69612.3|69630.7|69610.7|69636.9|69619.3|69621.7|69606.7|534
1694187600000|2023-09-08 15:40:00|69630.4|69610.4|69646.8|69631.8|69647.1|69632.1|69623.3|69604.5|519
1694187900000|2023-09-08 15:45:00|69646.6|69631.6|69655.1|69640.1|69662.8|69646.9|69643.8|69627|571
1694188200000|2023-09-08 15:50:00|69660.1|69640.6|69669.9|69649.9|69675|69659.8|69655|69640|585
1694188500000|2023-09-08 15:55:00|69668.9|69648.9|69655.3|69640.3|69675.3|69660.3|69654.1|69638.1|685
1694188800000|2023-09-08 16:00:00|69655.1|69640.1|69655.4|69635.4|69663.2|69643.2|69642|69625.3|543
1694189100000|2023-09-08 16:05:00|69655.2|69635.2|69651.1|69631.1|69658.8|69639.9|69643.6|69625.7|490
1694189400000|2023-09-08 16:10:00|69651|69631|69642.5|69622.5|69653.2|69633.2|69634.5|69617.1|451
1694189700000|2023-09-08 16:15:00|69642.6|69622.6|69626.7|69611.7|69642.6|69622.6|69625.8|69606.5|505
1694190000000|2023-09-08 16:20:00|69626.9|69611.9|69635.3|69620.3|69643.7|69628.7|69625.7|69610.7|437
1694190300000|2023-09-08 16:25:00|69635.1|69620.1|69669.3|69654.3|69673.9|69656.5|69634.4|69619.4|531
1694190600000|2023-09-08 16:30:00|69669.2|69654.2|69689.1|69674.1|69692.9|69675.9|69666.3|69650.4|539
1694190900000|2023-09-08 16:35:00|69689.3|69674.3|69699.3|69684.3|69704.1|69689.1|69683.3|69668.3|515
1694191200000|2023-09-08 16:40:00|69699.4|69684.4|69692.4|69672.4|69699.6|69684.6|69681.2|69661.6|521
1694191500000|2023-09-08 16:45:00|69691.6|69671.6|69700.8|69680.8|69707.9|69687.9|69688.6|69668.6|515
1694191800000|2023-09-08 16:50:00|69700.9|69680.9|69690.5|69670.5|69707.5|69691.1|69686.2|69669.8|528
1694192100000|2023-09-08 16:55:00|69690.4|69670.4|69681.2|69661.2|69693.2|69678.2|69680.7|69660.7|502
1694192400000|2023-09-08 17:00:00|69681.1|69661.1|69681.1|69666.1|69691.5|69671.5|69678.9|69661|419
1694192700000|2023-09-08 17:05:00|69681.2|69666.2|69678.5|69663.5|69687.2|69669.8|69675|69660|451
1694193000000|2023-09-08 17:10:00|69678.4|69663.4|69655.8|69640.8|69682.1|69667.1|69655.8|69640.8|453
1694193300000|2023-09-08 17:15:00|69656.6|69641.6|69643|69628|69659.1|69644.1|69639.3|69624.3|513
1694193600000|2023-09-08 17:20:00|69642.5|69627.5|69656.5|69636.5|69657.8|69642.1|69638.1|69622.6|443
1694193900000|2023-09-08 17:25:00|69656.2|69636.2|69664.6|69644.6|69668.7|69648.8|69653.7|69636.2|469
1694194200000|2023-09-08 17:30:00|69664.3|69644.3|69654.3|69634.3|69664.8|69646.9|69650.1|69630.1|482
1694194500000|2023-09-08 17:35:00|69654.2|69634.2|69665.9|69645.9|69669.4|69649.4|69654.2|69634.2|433
1694194800000|2023-09-08 17:40:00|69665.8|69645.8|69657.4|69642.4|69670|69652.2|69655.7|69639|420
1694195100000|2023-09-08 17:45:00|69657.5|69642.5|69648|69633|69657.8|69642.8|69647.9|69630.8|390
1694195400000|2023-09-08 17:50:00|69648.2|69633.2|69658.3|69643.3|69663.3|69648.3|69646.7|69631.4|372
1694195700000|2023-09-08 17:55:00|69658|69643|69685.6|69665.6|69686.1|69668.1|69658|69642.6|541
1694196000000|2023-09-08 18:00:00|69687.4|69667.4|69672.6|69652.6|69687.4|69667.4|69672.4|69652.4|512
1694196300000|2023-09-08 18:05:00|69672.1|69652.1|69685.3|69665.3|69686|69666|69664.4|69647.5|431
1694196600000|2023-09-08 18:10:00|69685.5|69665.5|69692|69672|69701.1|69681.1|69681.7|69661.7|551
1694196900000|2023-09-08 18:15:00|69692.2|69672.2|69708.4|69688.4|69708.4|69688.4|69691.9|69671.9|437
1694197200000|2023-09-08 18:20:00|69708.5|69688.5|69703.2|69683.2|69708.7|69688.7|69697.7|69679.7|430
1694197500000|2023-09-08 18:25:00|69703|69683|69704.5|69689.5|69709.6|69691.9|69700.2|69682.7|438
1694197800000|2023-09-08 18:30:00|69704.4|69689.4|69705.5|69690.5|69712.4|69697.4|69704.4|69686.8|524
1694198100000|2023-09-08 18:35:00|69705.6|69690.6|69703.8|69683.8|69709.9|69692.9|69696.6|69679.6|455
1694198400000|2023-09-08 18:40:00|69703.7|69683.7|69709.4|69689.4|69712.2|69695.4|69703.3|69683.3|427
1694198700000|2023-09-08 18:45:00|69709.5|69689.5|69729.3|69709.3|69729.6|69712.3|69707.1|69689.4|421
1694199000000|2023-09-08 18:50:00|69729.4|69709.4|69715.5|69700.5|69729.5|69714.1|69709.8|69694.8|521
1694199300000|2023-09-08 18:55:00|69715.6|69700.6|69715.7|69695.7|69720.1|69705.1|69706.2|69691.2|542
1694199600000|2023-09-08 19:00:00|69715.8|69695.8|69721.1|69701.1|69725.6|69705.6|69708.5|69688.5|541
1694199900000|2023-09-08 19:05:00|69721|69701|69719.3|69699.3|69721.5|69701.5|69712.7|69692.7|378
1694200200000|2023-09-08 19:10:00|69719.4|69699.4|69701.4|69681.4|69720.1|69700.1|69701|69681|524
1694200500000|2023-09-08 19:15:00|69703.7|69683.7|69706.3|69686.3|69709.5|69689.5|69703.7|69683.7|375
1694200800000|2023-09-08 19:20:00|69706.5|69686.5|69706.2|69686.2|69711|69691|69702|69682|416
1694201100000|2023-09-08 19:25:00|69706.4|69686.4|69712.2|69692.2|69712.8|69692.8|69706.3|69686.3|362
1694201400000|2023-09-08 19:30:00|69712|69692|69709.5|69689.5|69716|69696|69707.7|69687.7|455
1694201700000|2023-09-08 19:35:00|69709.6|69689.6|69716.7|69696.7|69721.9|69701.9|69708.7|69688.7|477
1694202000000|2023-09-08 19:40:00|69716.8|69696.8|69712.4|69692.4|69719.2|69699.2|69711.5|69691.5|500
1694202300000|2023-09-08 19:45:00|69712.5|69692.5|69712.6|69692.6|69714.2|69694.2|69710.9|69690.9|367
1694202600000|2023-09-08 19:50:00|69712.8|69692.8|69712.6|69692.6|69714|69694|69707.8|69687.8|533
1694202900000|2023-09-08 19:55:00|69712.2|69692.2|69710.8|69690.8|69721.8|69701.8|69710.3|69690.3|599
1694203200000|2023-09-08 20:00:00|69710.9|69690.9|69707|69687|69711.4|69691.4|69703.2|69683.2|520
1694203500000|2023-09-08 20:05:00|69707.1|69687.1|69703.7|69683.7|69707.7|69687.7|69702.6|69682.6|489
1694203800000|2023-09-08 20:10:00|69703.8|69683.8|69701.3|69681.3|69704.9|69684.9|69700.9|69680.9|510
1694204100000|2023-09-08 20:15:00|69701|69681|69696.1|69676.1|69703.2|69683.2|69694.6|69674.6|548
1694204400000|2023-09-08 20:20:00|69696.3|69676.3|69694.7|69674.7|69697.4|69677.4|69690.6|69670.6|447
1694204700000|2023-09-08 20:25:00|69694.9|69674.9|69704|69675.2|69706.9|69677.6|69692.9|69671.7|800
1694205000000|2023-09-08 20:30:00|69704.4|69675.4|69696.9|69669|69707|69676.7|69695.5|69668.5|799
1694205300000|2023-09-08 20:35:00|69696.4|69668.8|69692.6|69668.3|69703.7|69670.9|69691.7|69664.9|873
1694205600000|2023-09-08 20:40:00|69692.5|69667.7|69697.9|69674.9|69698.1|69674.9|69688.2|69666.4|474
1694205900000|2023-09-08 20:45:00|69698.1|69675|69709.2|69689.2|69712.3|69692.3|69696.6|69671.2|570
1694206200000|2023-09-08 20:50:00|69709.5|69689.5|69708.1|69688.1|69713.9|69693.9|69706.7|69686.7|298
1694206500000|2023-09-08 20:55:00|69706.8|69686.8|69743.9|69658.7|69745|69688.3|69705.5|69646|212
1694376000000|2023-09-10 20:00:00|69589.8|69517|69619.5|69532.8|69625.7|69553.6|69583.6|69517|25
1694376300000|2023-09-10 20:05:00|69619.4|69531.8|69613.8|69535.8|69620.3|69536.6|69610.9|69501.9|8
1694376600000|2023-09-10 20:10:00|69616.3|69536.1|69620.6|69532|69624|69544.7|69616.3|69532|9
1694376900000|2023-09-10 20:15:00|69623.6|69537.8|69620.2|69537.9|69623.6|69544.7|69620.1|69532|9
1694377200000|2023-09-10 20:20:00|69595.4|69565.4|69621.7|69546.7|69624.1|69565.4|69595.4|69525.9|8
1694377500000|2023-09-10 20:25:00|69594.7|69564.7|69595.6|69565.6|69626.3|69568|69594.7|69544.6|6
1694377800000|2023-09-10 20:30:00|69594|69564|69624|69546.7|69624.6|69575.1|69594|69546.7|8
1694378100000|2023-09-10 20:35:00|69623.7|69546|69623.4|69544.9|69623.7|69546|69623.4|69544.9|3
1694378400000|2023-09-10 20:40:00|69627.6|69540.5|69618.7|69547.8|69627.6|69547.8|69618|69540.5|10
1694378700000|2023-09-10 20:45:00|69619.5|69548.5|69597.8|69567.8|69624.4|69569.9|69597.6|69535.6|20
1694379000000|2023-09-10 20:50:00|69619.8|69549.9|69609.2|69579.2|69623.3|69579.2|69597.8|69535.9|14
1694379300000|2023-09-10 20:55:00|69609.7|69579.7|69644|69558.2|69644|69583.6|69609.7|69554.8|10
1694379600000|2023-09-10 21:00:00|69644.7|69557.9|69640.2|69568.9|69644.7|69587.9|69609.6|69557.9|47
1694379900000|2023-09-10 21:05:00|69614.2|69584.2|69639.2|69567.3|69640.7|69584.2|69613|69562.7|41
1694380200000|2023-09-10 21:10:00|69641.2|69573|69654.6|69598.9|69663|69598.9|69641.2|69573|82
1694380500000|2023-09-10 21:15:00|69653.8|69598.8|69649.5|69599.9|69656.3|69606|69640.6|69581.4|60
1694380800000|2023-09-10 21:20:00|69654.9|69605.7|69649.1|69594.6|69654.9|69606.9|69649.1|69584.3|46
1694381100000|2023-09-10 21:25:00|69647.3|69591.4|69644.2|69593.4|69655.4|69607.1|69643.9|69587.8|81
1694381400000|2023-09-10 21:30:00|69645.2|69588.8|69648.9|69590.5|69650|69599|69643.2|69582.7|104
1694381700000|2023-09-10 21:35:00|69648.6|69590.1|69633.9|69576.8|69648.6|69590.1|69630.4|69573.6|86
1694382000000|2023-09-10 21:40:00|69633.8|69576.2|69622.4|69552.6|69634|69579.1|69600.6|69536|246
1694382300000|2023-09-10 21:45:00|69622.3|69552.3|69628.2|69560.6|69632.2|69561.4|69621.7|69548.8|216
1694382600000|2023-09-10 21:50:00|69627.6|69560.7|69628.1|69558.8|69642.1|69568.8|69624.8|69557.4|191
1694382900000|2023-09-10 21:55:00|69628.3|69559|69624.1|69559.9|69628.9|69565.1|69607.2|69556.6|102
1694383200000|2023-09-10 22:00:00|69635.9|69560|69670.1|69610.8|69672.6|69614.5|69635.2|69560|475
1694383500000|2023-09-10 22:05:00|69670.2|69610.9|69665|69607.9|69678|69617.3|69663.2|69599.5|334
1694383800000|2023-09-10 22:10:00|69664.9|69607.8|69664.7|69608.6|69668.9|69611.9|69662.7|69602.2|338
1694384100000|2023-09-10 22:15:00|69664.4|69608.4|69657.3|69605.3|69669.4|69614.4|69654.8|69600.6|346
1694384400000|2023-09-10 22:20:00|69657.2|69607|69659.5|69611.6|69666.5|69618.9|69657.1|69606|328
1694384700000|2023-09-10 22:25:00|69659.1|69611.3|69657.8|69606.3|69662.6|69615.3|69652.5|69606|330
1694385000000|2023-09-10 22:30:00|69657.7|69606.2|69648.4|69601.9|69662.6|69615.6|69647|69598.3|381
1694385300000|2023-09-10 22:35:00|69648.1|69601.8|69658.3|69601.5|69660.1|69606.6|69647.9|69596.1|314
1694385600000|2023-09-10 22:40:00|69658.2|69602.3|69658.4|69611.7|69660.5|69613.1|69648.5|69599.1|395
1694385900000|2023-09-10 22:45:00|69658.3|69611.6|69655.8|69606.6|69661.3|69614.3|69654.4|69604|540
1694386200000|2023-09-10 22:50:00|69655.5|69606.5|69643.1|69604.5|69656.1|69610|69643|69598|294
1694386500000|2023-09-10 22:55:00|69649.2|69602.5|69649|69602.5|69653.4|69607.6|69644.8|69598.4|344
1694386800000|2023-09-10 23:00:00|69649.1|69602.6|69660.3|69613.5|69660.7|69614.7|69646.2|69599.4|498
1694387100000|2023-09-10 23:05:00|69659.8|69613|69658.6|69612.4|69662|69618.2|69653.7|69608.2|491
1694387400000|2023-09-10 23:10:00|69658.5|69612.2|69662.7|69616.4|69668|69622.4|69658.5|69612.2|458
1694387700000|2023-09-10 23:15:00|69663.3|69617.2|69656.1|69611.6|69669|69622.3|69655.5|69606|308
1694388000000|2023-09-10 23:20:00|69656.2|69611.7|69655.6|69612|69659.7|69615|69654.8|69610.7|294
1694388300000|2023-09-10 23:25:00|69655.5|69611.8|69647.6|69605.5|69655.5|69611.8|69646.5|69602.4|356
1694388600000|2023-09-10 23:30:00|69647.7|69605.6|69638.3|69595.1|69655.3|69611.5|69638.3|69594.3|400
1694388900000|2023-09-10 23:35:00|69638.1|69594.9|69627|69582.7|69641.8|69597.6|69626.7|69582.2|308
1694389200000|2023-09-10 23:40:00|69626.9|69582.8|69616.2|69570.8|69629.4|69585.6|69615.5|69570|401
1694389500000|2023-09-10 23:45:00|69615.4|69570.9|69600.1|69553.5|69615.4|69570.9|69599.2|69552.1|393
1694389800000|2023-09-10 23:50:00|69600|69553.4|69591.4|69571.4|69635.6|69573.4|69590.1|69543.9|581
1694390100000|2023-09-10 23:55:00|69591.9|69571.9|69605|69585|69607.3|69587.3|69590.7|69569.6|566
1694390400000|2023-09-11 00:00:00|69605.3|69585.3|69582.6|69562.6|69607.4|69587.4|69582.6|69562.6|483
1694390700000|2023-09-11 00:05:00|69580.9|69560.9|69601.3|69581.3|69608.4|69588.4|69575|69555|518
1694391000000|2023-09-11 00:10:00|69601.5|69581.5|69623.9|69603.9|69624.4|69604.4|69593.9|69573.9|517
1694391300000|2023-09-11 00:15:00|69624.5|69604.5|69631.2|69611.2|69644.4|69624.4|69623.4|69603.4|437
1694391600000|2023-09-11 00:20:00|69631.1|69611.1|69633.3|69613.3|69643.5|69623.5|69630.7|69610.7|473
1694391900000|2023-09-11 00:25:00|69633.2|69613.2|69629.8|69609.8|69637.4|69617.4|69625.4|69605.4|451
1694392200000|2023-09-11 00:30:00|69630.5|69610.5|69626|69606|69631.2|69611.2|69618.6|69598.6|457
1694392500000|2023-09-11 00:35:00|69625.3|69605.3|69612.2|69592.2|69626.7|69606.7|69607.5|69587.5|485
1694392800000|2023-09-11 00:40:00|69612.1|69592.1|69622|69602|69626.5|69606.5|69611|69591|458
1694393100000|2023-09-11 00:45:00|69621.9|69601.9|69625.3|69605.3|69625.6|69605.6|69616.1|69596.1|378
1694393400000|2023-09-11 00:50:00|69624.6|69604.6|69616.5|69596.5|69625.3|69605.3|69610.2|69590.2|468
1694393700000|2023-09-11 00:55:00|69616.9|69596.9|69624.3|69604.3|69626.4|69606.4|69612.3|69592.3|521
1694394000000|2023-09-11 01:00:00|69624.5|69604.5|69631.5|69611.5|69631.5|69611.5|69614.2|69594.2|478
1694394300000|2023-09-11 01:05:00|69631.6|69611.6|69629.8|69609.8|69644.6|69624.6|69629.2|69609.2|470
1694394600000|2023-09-11 01:10:00|69630|69610|69605.3|69585.3|69632.3|69612.3|69600.7|69580.7|521
1694394900000|2023-09-11 01:15:00|69605.2|69585.2|69598.9|69578.9|69610.3|69590.3|69586.9|69566.9|619
1694395200000|2023-09-11 01:20:00|69598.8|69578.8|69612.8|69592.8|69618.9|69598.9|69598.8|69578.8|505
1694395500000|2023-09-11 01:25:00|69612.9|69592.9|69607.1|69587.1|69622.7|69602.7|69603.9|69583.9|490
1694395800000|2023-09-11 01:30:00|69605.4|69585.4|69586.8|69566.8|69607.3|69587.3|69583.5|69563.5|676
1694396100000|2023-09-11 01:35:00|69586.2|69566.2|69584.9|69564.9|69594.2|69574.2|69579.8|69559.8|557
1694396400000|2023-09-11 01:40:00|69584.8|69564.8|69588.7|69568.7|69593.5|69573.5|69578|69558|514
1694396700000|2023-09-11 01:45:00|69587.2|69567.2|69587|69567|69592.4|69572.4|69580.5|69560.5|529
1694397000000|2023-09-11 01:50:00|69587.1|69567.1|69584.9|69564.9|69589|69569|69576.3|69556.3|565
1694397300000|2023-09-11 01:55:00|69586.1|69566.1|69585.1|69565.1|69593.9|69573.9|69583.2|69563.2|525
1694397600000|2023-09-11 02:00:00|69585|69565|69581.2|69561.2|69589.9|69569.9|69576.9|69556.9|548
1694397900000|2023-09-11 02:05:00|69582|69562|69571.7|69551.7|69582.2|69562.2|69566.2|69546.2|432
1694398200000|2023-09-11 02:10:00|69571.6|69551.6|69577|69557|69577.4|69557.4|69570|69550|420
1694398500000|2023-09-11 02:15:00|69576.5|69556.5|69568.7|69548.7|69587|69567|69567.2|69547.2|516
1694398800000|2023-09-11 02:20:00|69569.5|69549.5|69562.5|69542.5|69574.4|69554.4|69560.8|69540.8|472
1694399100000|2023-09-11 02:25:00|69561.9|69541.9|69553.9|69533.9|69563.9|69543.9|69552.4|69532.4|477
1694399400000|2023-09-11 02:30:00|69553.8|69533.8|69537.2|69517.2|69553.8|69533.8|69536.7|69516.7|470
1694399700000|2023-09-11 02:35:00|69536.8|69516.8|69549.1|69529.1|69552.3|69532.3|69529.1|69509.1|467
1694400000000|2023-09-11 02:40:00|69549|69529|69555.5|69535.5|69555.5|69535.5|69547.1|69527.1|312
1694400300000|2023-09-11 02:45:00|69555.1|69535.1|69557|69537|69564|69544|69552.8|69532.8|305
1694400600000|2023-09-11 02:50:00|69556.9|69536.9|69550.3|69530.3|69558.5|69538.5|69545.7|69525.7|299
1694400900000|2023-09-11 02:55:00|69549.9|69529.9|69555.4|69535.4|69559.4|69539.4|69546|69526|337
1694401200000|2023-09-11 03:00:00|69555.3|69535.3|69555|69535|69562.6|69542.6|69552.2|69532.2|373
1694401500000|2023-09-11 03:05:00|69554.8|69534.8|69553.1|69533.1|69557|69537|69547.8|69527.8|305
1694401800000|2023-09-11 03:10:00|69553|69533|69554.4|69534.4|69556.4|69536.4|69550.5|69530.5|320
1694402100000|2023-09-11 03:15:00|69554.5|69534.5|69560.9|69540.9|69561.3|69541.3|69551.7|69531.7|381
1694402400000|2023-09-11 03:20:00|69562.2|69542.2|69564.3|69544.3|69567|69547|69557.2|69537.2|487
1694402700000|2023-09-11 03:25:00|69565.9|69545.9|69578.3|69558.3|69579.3|69559.3|69565.8|69545.8|378
1694403000000|2023-09-11 03:30:00|69578.2|69558.2|69573.3|69553.3|69586|69566|69571.5|69551.5|461
1694403300000|2023-09-11 03:35:00|69573.4|69553.4|69563|69543|69576.3|69556.3|69555.9|69535.9|493
1694403600000|2023-09-11 03:40:00|69562.9|69542.9|69565.8|69545.8|69569.6|69549.6|69558.3|69538.3|501
1694403900000|2023-09-11 03:45:00|69565.7|69545.7|69569.1|69549.1|69572.2|69552.2|69562.8|69542.8|404
1694404200000|2023-09-11 03:50:00|69569.7|69549.7|69569.9|69549.9|69575.6|69555.6|69568.6|69548.6|312
1694404500000|2023-09-11 03:55:00|69569.8|69549.8|69564.2|69544.2|69575.1|69555.1|69563.5|69543.5|305
1694404800000|2023-09-11 04:00:00|69564.1|69544.1|69547.4|69527.4|69570.8|69550.8|69547.4|69527.4|558
1694405100000|2023-09-11 04:05:00|69547.2|69527.2|69552.1|69532.1|69553.9|69533.9|69539.3|69519.3|576
1694405400000|2023-09-11 04:10:00|69552.2|69532.2|69557.1|69537.1|69559.3|69540.7|69551.6|69531.6|541
1694405700000|2023-09-11 04:15:00|69557|69537|69533.3|69513.3|69557|69537.7|69529.8|69509.8|572
1694406000000|2023-09-11 04:20:00|69533.2|69513.2|69528.4|69508.4|69533.4|69513.4|69525.5|69507|373
1694406300000|2023-09-11 04:25:00|69528.5|69508.5|69510|69490|69529.3|69509.3|69509.5|69489.5|517
1694406600000|2023-09-11 04:30:00|69509.8|69489.8|69510.8|69490.8|69525.9|69507.8|69508.5|69489.4|561
1694406900000|2023-09-11 04:35:00|69510.4|69490.4|69509.2|69489.2|69516.7|69496.7|69507.6|69487.6|607
1694407200000|2023-09-11 04:40:00|69509.1|69489.1|69507.9|69487.9|69510.7|69492.2|69497|69478.1|572
1694407500000|2023-09-11 04:45:00|69507.8|69487.8|69481.1|69461.1|69507.8|69487.9|69478.5|69458.5|615
1694407800000|2023-09-11 04:50:00|69481|69461|69479.6|69459.6|69482.8|69464.7|69469.3|69449.4|603
1694408100000|2023-09-11 04:55:00|69479.2|69459.2|69483.6|69463.6|69487.4|69467.4|69469.8|69451.6|588
1694408400000|2023-09-11 05:00:00|69483.7|69463.7|69480.4|69460.4|69492.4|69472.4|69465.5|69445.5|726
1694408700000|2023-09-11 05:05:00|69480.3|69460.3|69475.2|69455.2|69491|69471|69473.4|69453.4|641
1694409000000|2023-09-11 05:10:00|69475.1|69455.1|69468.9|69448.9|69477.5|69457.5|69463.8|69443.8|587
1694409300000|2023-09-11 05:15:00|69465.7|69450.7|69462.1|69442.1|69471.7|69451.7|69458.7|69440.5|625
1694409600000|2023-09-11 05:20:00|69462.5|69442.5|69460.2|69440.2|69469.9|69449.9|69457.2|69438.2|479
1694409900000|2023-09-11 05:25:00|69459.2|69439.2|69465|69445|69472.4|69452.4|69459.2|69439.2|542
1694410200000|2023-09-11 05:30:00|69464.9|69444.9|69474.7|69454.7|69482.6|69462.6|69445.7|69425.7|716
1694410500000|2023-09-11 05:35:00|69474.9|69454.9|69499.6|69479.6|69500.6|69480.6|69474.9|69454.9|521
1694410800000|2023-09-11 05:40:00|69499.5|69479.5|69504.8|69484.8|69505.6|69485.6|69488|69468|544
1694411100000|2023-09-11 05:45:00|69505.4|69485.4|69499.7|69479.7|69507.6|69487.6|69494.2|69474.2|463
1694411400000|2023-09-11 05:50:00|69499.8|69479.8|69510.5|69490.5|69510.7|69490.7|69495|69477.1|455
1694411700000|2023-09-11 05:55:00|69510.3|69490.3|69517.3|69497.3|69519.1|69499.1|69506.4|69486.4|495
1694412000000|2023-09-11 06:00:00|69514.6|69494.6|69525.5|69505.5|69532.5|69513.6|69501.2|69485|621
1694412300000|2023-09-11 06:05:00|69525.6|69505.6|69516.2|69501.2|69528.9|69508.9|69511|69496|615
1694412600000|2023-09-11 06:10:00|69516.3|69501.3|69503|69483|69525.7|69507.7|69489|69472.7|673
1694412900000|2023-09-11 06:15:00|69502.9|69482.9|69513.3|69498.3|69518.8|69500.6|69487.9|69470.7|612
1694413200000|2023-09-11 06:20:00|69514|69499|69529.8|69514.8|69537.9|69522.9|69511.2|69494|590
1694413500000|2023-09-11 06:25:00|69530|69515|69533.9|69518.9|69541.2|69524.1|69524.6|69509.6|540
1694413800000|2023-09-11 06:30:00|69533.8|69518.8|69523.2|69508.2|69536.3|69521.3|69513.6|69498.6|531
1694414100000|2023-09-11 06:35:00|69523.1|69508.1|69516|69501|69523.1|69508.1|69496.2|69479.3|552
1694414400000|2023-09-11 06:40:00|69517.5|69502.5|69488.5|69473.5|69523.2|69506.8|69487.4|69472.4|543
1694414700000|2023-09-11 06:45:00|69488.8|69473.8|69494.2|69479.2|69495|69480|69485.1|69468.6|536
1694415000000|2023-09-11 06:50:00|69494.1|69479.1|69471.6|69456.6|69504.6|69489.6|69468.5|69453.5|519
1694415300000|2023-09-11 06:55:00|69471.4|69456.4|69484|69469|69494.8|69477.5|69470.3|69455.3|608
1694415600000|2023-09-11 07:00:00|69483.7|69468.7|69492.6|69472.6|69496.6|69476.6|69471.2|69451.2|655
1694415900000|2023-09-11 07:05:00|69492.3|69472.3|69487.7|69467.7|69501.3|69484.4|69481.7|69464.4|627
1694416200000|2023-09-11 07:10:00|69487.5|69467.5|69463.2|69448.2|69488|69472.2|69453.7|69436.4|688
1694416500000|2023-09-11 07:15:00|69462.9|69442.9|69468.4|69448.4|69479.1|69461.2|69461|69442.6|697
1694416800000|2023-09-11 07:20:00|69468|69448|69486.6|69466.6|69488.5|69470.5|69461.9|69444.7|672
1694417100000|2023-09-11 07:25:00|69486.5|69466.5|69495.8|69480.8|69507.3|69489.1|69485.3|69465.3|648
1694417400000|2023-09-11 07:30:00|69495.7|69480.7|69508.1|69493.1|69508.2|69493.2|69483.7|69466|666
1694417700000|2023-09-11 07:35:00|69507.8|69492.8|69504.3|69484.3|69526.3|69510.4|69491.1|69475.1|633
1694418000000|2023-09-11 07:40:00|69505.6|69485.6|69507.1|69487.1|69511.7|69493.5|69495.4|69477.6|674
1694418300000|2023-09-11 07:45:00|69507.2|69487.2|69505.3|69490.3|69514.2|69495.7|69495.4|69480.4|597
1694418600000|2023-09-11 07:50:00|69505.5|69490.5|69524.2|69509.2|69532|69517|69504.6|69489.6|641
1694418900000|2023-09-11 07:55:00|69524.4|69509.4|69530.2|69510.2|69534.3|69516.9|69517.3|69499.6|689
1694419200000|2023-09-11 08:00:00|69530|69510|69545.8|69525.8|69546.2|69526.2|69514.2|69496.2|730
1694419500000|2023-09-11 08:05:00|69545.7|69525.7|69532.4|69517.4|69551.5|69535|69532.4|69512.7|637
1694419800000|2023-09-11 08:10:00|69534|69519|69545|69525|69548.5|69530|69527.7|69507.7|629
1694420100000|2023-09-11 08:15:00|69545.9|69525.9|69521.8|69501.8|69547.6|69527.6|69521.8|69501.8|579
1694420400000|2023-09-11 08:20:00|69521.7|69501.7|69503.2|69483.2|69522.1|69502.1|69498.4|69478.4|546
1694420700000|2023-09-11 08:25:00|69502.9|69482.9|69493.5|69473.5|69509.8|69489.8|69487.5|69467.5|557
1694421000000|2023-09-11 08:30:00|69493.1|69473.1|69504.6|69489.6|69506.3|69491|69480|69462.7|623
1694421300000|2023-09-11 08:35:00|69504.4|69489.4|69531.4|69511.4|69536.1|69516.1|69496.7|69480.3|629
1694421600000|2023-09-11 08:40:00|69531.8|69511.8|69518.9|69503.9|69542.2|69522.5|69518.9|69503.3|636
1694421900000|2023-09-11 08:45:00|69518.4|69503.4|69529.8|69509.8|69540|69520.9|69513.3|69495|693
1694422200000|2023-09-11 08:50:00|69531.6|69511.6|69532.3|69517.3|69538.8|69523.1|69516.6|69500.4|576
1694422500000|2023-09-11 08:55:00|69532.2|69517.2|69519.7|69499.7|69545|69530|69516.6|69497.4|632
1694422800000|2023-09-11 09:00:00|69520|69500|69514.6|69499.6|69544.8|69526.2|69511.8|69495|740
1694423100000|2023-09-11 09:05:00|69517|69497|69521|69506|69539.7|69524.7|69512.8|69496.2|640
1694423400000|2023-09-11 09:10:00|69520.2|69505.2|69547.2|69527.2|69547.5|69532.1|69516.6|69500.3|650
1694423700000|2023-09-11 09:15:00|69546.7|69526.7|69534.1|69514.1|69546.7|69530.4|69519.9|69503|622
1694424000000|2023-09-11 09:20:00|69534|69514|69542.7|69527.7|69547.1|69530.6|69531.5|69513.9|519
1694424300000|2023-09-11 09:25:00|69543.3|69528.3|69539|69519|69544.1|69529.1|69523.4|69508.4|542
1694424600000|2023-09-11 09:30:00|69539.1|69519.1|69538.1|69518.1|69547.7|69528.3|69528.6|69511|598
1694424900000|2023-09-11 09:35:00|69538.4|69518.4|69552.2|69537.2|69555.4|69538|69534.7|69517.7|591
1694425200000|2023-09-11 09:40:00|69552.1|69537.1|69527.4|69507.4|69555.5|69540.5|69524.4|69506.9|610
1694425500000|2023-09-11 09:45:00|69527.6|69507.6|69523.8|69503.8|69531.3|69515.5|69520.9|69503.3|536
1694425800000|2023-09-11 09:50:00|69525.5|69505.5|69508.4|69488.4|69531.7|69511.7|69505.2|69485.2|695
1694426100000|2023-09-11 09:55:00|69508.3|69488.3|69493.8|69478.8|69509.3|69489.3|69481.9|69466.9|596
1694426400000|2023-09-11 10:00:00|69493.9|69478.9|69503|69483|69505.4|69490.4|69488.1|69473.1|624
1694426700000|2023-09-11 10:05:00|69503.6|69483.6|69496.7|69476.7|69508|69493|69492.3|69474.6|525
1694427000000|2023-09-11 10:10:00|69496.6|69476.6|69526.2|69511.2|69531.1|69512.7|69492.1|69474.3|604
1694427300000|2023-09-11 10:15:00|69528.1|69513.1|69517.9|69497.9|69535.1|69515.9|69510.1|69490.8|572
1694427600000|2023-09-11 10:20:00|69517.8|69497.8|69513|69498|69524.6|69504.6|69508.5|69493.1|551
1694427900000|2023-09-11 10:25:00|69513.1|69498.1|69519.1|69504.1|69531.3|69516.3|69509.9|69493.6|511
1694428200000|2023-09-11 10:30:00|69518.9|69503.9|69506.2|69486.2|69518.9|69503.9|69503|69485.2|570
1694428500000|2023-09-11 10:35:00|69506.1|69486.1|69496.9|69481.9|69508.4|69490.1|69488.1|69472.3|565
1694428800000|2023-09-11 10:40:00|69497|69482|69500.5|69485.5|69505|69490|69493.1|69477.6|557
1694429100000|2023-09-11 10:45:00|69500.2|69485.2|69491.7|69476.7|69503.2|69486.5|69489.8|69473.1|534
1694429400000|2023-09-11 10:50:00|69491.6|69476.6|69497.5|69482.5|69503|69486|69488.9|69472.2|520
1694429700000|2023-09-11 10:55:00|69497.6|69482.6|69499.2|69484.2|69503.5|69486.3|69487.2|69470.3|541
1694430000000|2023-09-11 11:00:00|69499.9|69484.9|69510.4|69495.4|69512.1|69497.1|69498.1|69483.1|479
1694430300000|2023-09-11 11:05:00|69510.5|69495.5|69516.5|69501.5|69523|69508|69508.4|69493.4|454
1694430600000|2023-09-11 11:10:00|69516.2|69501.2|69549.4|69534.4|69549.5|69534.5|69516.1|69501.1|489
1694430900000|2023-09-11 11:15:00|69549.5|69534.5|69547.8|69532.8|69556.8|69541.8|69543.5|69528.5|483
1694431200000|2023-09-11 11:20:00|69547.7|69532.7|69548.3|69533.3|69557.5|69542.5|69544.5|69529.5|412
1694431500000|2023-09-11 11:25:00|69548.4|69533.4|69535.4|69520.4|69552.1|69537.1|69535|69520|513
1694431800000|2023-09-11 11:30:00|69534.1|69519.1|69547.6|69532.6|69550.7|69535.7|69521.8|69506.8|482
1694432100000|2023-09-11 11:35:00|69547.5|69532.5|69548.5|69533.5|69548.6|69533.6|69525.4|69510.4|508
1694432400000|2023-09-11 11:40:00|69548.4|69533.4|69571.4|69556.4|69572.3|69557.3|69546.2|69531.2|502
1694432700000|2023-09-11 11:45:00|69571.2|69556.2|69560|69545|69571.8|69556.8|69558.2|69543.2|445
1694433000000|2023-09-11 11:50:00|69560.1|69545.1|69580.7|69565.7|69585.8|69569.9|69560.1|69545.1|552
1694433300000|2023-09-11 11:55:00|69579.3|69564.3|69579.9|69564.9|69589.4|69573.9|69575.6|69560.6|609
1694433600000|2023-09-11 12:00:00|69579.5|69564.5|69563|69543|69609.7|69594.7|69561|69542.5|668
1694433900000|2023-09-11 12:05:00|69562.7|69542.7|69555|69540|69571.7|69556.7|69544.3|69529.3|603
1694434200000|2023-09-11 12:10:00|69555.1|69540.1|69544.8|69529.8|69565.1|69550.1|69544.1|69529.1|618
1694434500000|2023-09-11 12:15:00|69544.9|69529.9|69559.6|69539.6|69559.6|69544.1|69541.1|69526.1|610
1694434800000|2023-09-11 12:20:00|69559.8|69539.8|69546.3|69531.3|69585|69570|69545.4|69530.4|677
1694435100000|2023-09-11 12:25:00|69547.2|69532.2|69574.8|69554.8|69575.1|69560.1|69544.8|69527.6|617
1694435400000|2023-09-11 12:30:00|69576.1|69556.1|69572.3|69557.3|69585.9|69570.6|69560|69545|624
1694435700000|2023-09-11 12:35:00|69572.2|69557.2|69550.2|69535.2|69572.2|69557.2|69533.6|69518.6|596
1694436000000|2023-09-11 12:40:00|69550.4|69535.4|69549.7|69534.7|69561.9|69546.9|69549.1|69534.1|601
1694436300000|2023-09-11 12:45:00|69549.8|69534.8|69542.7|69527.7|69556.1|69541.1|69536.5|69521.5|612
1694436600000|2023-09-11 12:50:00|69542.6|69527.6|69551.5|69536.5|69554.2|69539.2|69526.3|69511.3|650
1694436900000|2023-09-11 12:55:00|69554.3|69539.3|69528|69513|69557.2|69542.2|69527.3|69512.3|656
1694437200000|2023-09-11 13:00:00|69528.1|69513.1|69531.7|69516.7|69539.7|69524.7|69517.3|69502.3|645
1694437500000|2023-09-11 13:05:00|69531.6|69516.6|69522.7|69507.7|69538.9|69523.9|69520.4|69504.9|613
1694437800000|2023-09-11 13:10:00|69522.5|69507.5|69520.2|69505.2|69527.2|69512.2|69504.7|69489.7|632
1694438100000|2023-09-11 13:15:00|69520|69505|69506.5|69491.5|69524.4|69509.4|69503.6|69488.6|595
1694438400000|2023-09-11 13:20:00|69506.3|69491.3|69507.2|69492.2|69519.8|69504.8|69499.9|69484.5|660
1694438700000|2023-09-11 13:25:00|69507.5|69492.5|69484.5|69469.5|69508.5|69493.5|69479.3|69464.3|616
1694439000000|2023-09-11 13:30:00|69483.4|69468.4|69474.9|69459.9|69507.4|69490.2|69471.4|69456.4|752
1694439300000|2023-09-11 13:35:00|69474.8|69459.8|69527.8|69512.8|69527.8|69512.8|69474.3|69459.3|742
1694439600000|2023-09-11 13:40:00|69527.2|69512.2|69497.7|69482.7|69538.9|69523.9|69497.5|69482.5|705
1694439900000|2023-09-11 13:45:00|69497.5|69482.5|69539.1|69524.1|69567.5|69552.5|69490.5|69475.5|761
1694440200000|2023-09-11 13:50:00|69538.9|69523.9|69491.9|69476.9|69549.8|69534.8|69486.3|69471.3|749
1694440500000|2023-09-11 13:55:00|69491.8|69476.8|69479.1|69464.1|69506.9|69491.9|69471.2|69456.2|777
1694440800000|2023-09-11 14:00:00|69479.2|69464.2|69429.6|69414.6|69485.3|69470.3|69419.4|69404.4|758
1694441100000|2023-09-11 14:05:00|69429.7|69414.7|69400.3|69385.3|69440.1|69425.1|69380.4|69365.4|720
1694441400000|2023-09-11 14:10:00|69400.1|69385.1|69399.9|69384.9|69427.1|69412.1|69390|69375|743
1694441700000|2023-09-11 14:15:00|69399.8|69384.8|69403.1|69388.1|69410.9|69395.9|69391.2|69376.2|718
1694442000000|2023-09-11 14:20:00|69402.9|69387.9|69354.1|69339.1|69403.9|69388.9|69338.9|69321.9|820
1694442300000|2023-09-11 14:25:00|69354.4|69339.4|69378.1|69363.1|69379.1|69363.9|69351.3|69332.1|714
1694442600000|2023-09-11 14:30:00|69377.4|69362.4|69415.6|69395.6|69419.4|69401.1|69377.4|69362.4|766
1694442900000|2023-09-11 14:35:00|69416.4|69396.4|69399.2|69384.2|69417.8|69399.8|69395.6|69380.6|728
1694443200000|2023-09-11 14:40:00|69399.5|69384.5|69365.7|69350.7|69403.6|69386.9|69361.8|69346.8|682
1694443500000|2023-09-11 14:45:00|69365.2|69350.2|69361.9|69346.9|69374.6|69358.6|69355.1|69340.1|688
1694443800000|2023-09-11 14:50:00|69361.8|69346.8|69410.6|69395.6|69422.1|69407.1|69357.1|69342.1|765
1694444100000|2023-09-11 14:55:00|69410.7|69395.7|69418.9|69403.9|69425.2|69407.3|69407|69392|763
1694444400000|2023-09-11 15:00:00|69419|69404|69410.5|69395.5|69434.6|69419.6|69403.6|69388.6|756
1694444700000|2023-09-11 15:05:00|69411.4|69396.4|69407.9|69392.9|69416.6|69401.6|69395.8|69380.8|666
1694445000000|2023-09-11 15:10:00|69408.4|69393.4|69421.3|69406.3|69428.8|69413.8|69408.4|69393.4|670
1694445300000|2023-09-11 15:15:00|69422.2|69407.2|69405.4|69390.4|69433.2|69418.2|69405.4|69390.4|607
1694445600000|2023-09-11 15:20:00|69405|69390|69412.4|69397.4|69415.7|69400.7|69392|69377|591
1694445900000|2023-09-11 15:25:00|69412.5|69397.5|69437.6|69422.6|69437.6|69422.6|69402.4|69387.4|527
1694446200000|2023-09-11 15:30:00|69437.5|69422.5|69437.5|69422.5|69448.4|69433.4|69433.9|69418.9|541
1694446500000|2023-09-11 15:35:00|69437.3|69422.3|69414.2|69399.2|69437.4|69422.4|69413.9|69398.9|437
1694446800000|2023-09-11 15:40:00|69414.4|69399.4|69432.9|69417.9|69433.2|69418.2|69411.2|69396.2|396
1694447100000|2023-09-11 15:45:00|69433|69418|69435.6|69420.6|69446.9|69431.9|69432.3|69417.3|531
1694447400000|2023-09-11 15:50:00|69435.4|69420.4|69439.8|69424.8|69443|69428|69429.9|69414.9|451
1694447700000|2023-09-11 15:55:00|69439.6|69424.6|69435.7|69420.7|69442|69427|69430|69415|431
1694448000000|2023-09-11 16:00:00|69435.5|69420.5|69390.5|69375.5|69435.9|69420.9|69389.1|69373.5|574
1694448300000|2023-09-11 16:05:00|69389.7|69374.7|69381.5|69366.5|69394.5|69379.5|69377|69358.1|550
1694448600000|2023-09-11 16:10:00|69381.1|69366.1|69355.1|69335.1|69381.2|69366.2|69349.4|69330.2|598
1694448900000|2023-09-11 16:15:00|69355.2|69335.2|69350|69335|69355.9|69338.6|69341.8|69326.8|455
1694449200000|2023-09-11 16:20:00|69349.9|69334.9|69356.8|69341.8|69358|69343|69342.8|69322.8|480
1694449500000|2023-09-11 16:25:00|69356.9|69341.9|69338.9|69323.9|69360.7|69345.7|69338.7|69323.7|486
1694449800000|2023-09-11 16:30:00|69338.7|69323.7|69364.1|69349.1|69366.6|69351.6|69337.2|69322.2|465
1694450100000|2023-09-11 16:35:00|69364.2|69349.2|69379.2|69364.2|69381|69366|69364|69349|386
1694450400000|2023-09-11 16:40:00|69379.1|69364.1|69395.1|69380.1|69396.6|69381.6|69378.1|69363.1|379
1694450700000|2023-09-11 16:45:00|69395.2|69380.2|69375.9|69360.9|69398|69383|69375.5|69360.5|429
1694451000000|2023-09-11 16:50:00|69376|69361|69386.8|69371.8|69390|69375|69370.7|69355.7|458
1694451300000|2023-09-11 16:55:00|69386.9|69371.9|69381.3|69366.3|69393.3|69378.3|69378.2|69363.2|488
1694451600000|2023-09-11 17:00:00|69381|69366|69398|69383|69405|69390|69373.5|69358.5|598
1694451900000|2023-09-11 17:05:00|69397.9|69382.9|69416.3|69396.3|69425.9|69408|69394.8|69379.8|515
1694452200000|2023-09-11 17:10:00|69416.5|69396.5|69426.1|69411.1|69426.9|69411.9|69410.4|69393|461
1694452500000|2023-09-11 17:15:00|69426|69411|69413.3|69393.3|69426.2|69411.2|69409.9|69391.2|441
1694452800000|2023-09-11 17:20:00|69413.4|69393.4|69407.9|69392.9|69416.1|69400.3|69407.8|69392.6|418
1694453100000|2023-09-11 17:25:00|69408.1|69393.1|69407.6|69392.6|69413.9|69396.9|69406.8|69390.8|377
1694453400000|2023-09-11 17:30:00|69407.5|69392.5|69410.2|69390.2|69413.2|69398.2|69403.1|69386|411
1694453700000|2023-09-11 17:35:00|69410.4|69390.4|69404|69389|69410.4|69395.4|69402.7|69387.7|400
1694454000000|2023-09-11 17:40:00|69404.2|69389.2|69410.6|69395.6|69411.9|69396.9|69403.2|69388.2|405
1694454300000|2023-09-11 17:45:00|69410.4|69395.4|69414|69399|69416.7|69401.7|69409.8|69394.8|373
1694454600000|2023-09-11 17:50:00|69414.2|69399.2|69421.5|69406.5|69421.7|69406.7|69413.9|69398.9|370
1694454900000|2023-09-11 17:55:00|69421.4|69406.4|69417|69402|69426.8|69411.8|69416.3|69401.3|465
1694455200000|2023-09-11 18:00:00|69417.2|69402.2|69409.2|69394.2|69417.4|69402.4|69408.5|69393.5|433
1694455500000|2023-09-11 18:05:00|69408.7|69393.7|69409.5|69394.5|69418.7|69403.7|69408|69393|439
1694455800000|2023-09-11 18:10:00|69409.4|69394.4|69390.9|69375.9|69412.2|69397.2|69384.2|69369.2|480
1694456100000|2023-09-11 18:15:00|69392.4|69377.4|69393.3|69373.3|69404.2|69387.8|69389.2|69369.2|515
1694456400000|2023-09-11 18:20:00|69393.1|69373.1|69386.6|69371.6|69394.5|69375.5|69386|69368.2|424
1694456700000|2023-09-11 18:25:00|69386.3|69371.3|69390.4|69375.4|69393.9|69378.9|69386.1|69369.9|387
1694457000000|2023-09-11 18:30:00|69390.5|69375.5|69386.6|69371.6|69396|69378.5|69380.7|69363.3|420
1694457300000|2023-09-11 18:35:00|69386.7|69371.7|69387|69372|69389.4|69374.4|69384.7|69369.7|344
1694457600000|2023-09-11 18:40:00|69386.8|69371.8|69408|69393|69408.9|69393.9|69386.5|69371.5|391
1694457900000|2023-09-11 18:45:00|69407.9|69392.9|69411.4|69396.4|69418.1|69403.1|69407.2|69392.2|365
1694458200000|2023-09-11 18:50:00|69411.5|69396.5|69424.8|69409.8|69425.2|69410.2|69410.9|69395.9|440
1694458500000|2023-09-11 18:55:00|69424.7|69409.7|69420|69405|69425.2|69410.2|69413.6|69398.6|392
1694458800000|2023-09-11 19:00:00|69418.2|69403.2|69406.7|69391.7|69418.2|69403.2|69404.1|69389.1|480
1694459100000|2023-09-11 19:05:00|69406.6|69391.6|69415.1|69400.1|69418.9|69403.9|69406.6|69391.6|439
1694459400000|2023-09-11 19:10:00|69415|69400|69417.7|69402.7|69418.8|69403.8|69414.2|69399.2|333
1694459700000|2023-09-11 19:15:00|69417.8|69402.8|69420.9|69405.9|69424.7|69409.7|69414.5|69399.5|318
1694460000000|2023-09-11 19:20:00|69420.8|69405.8|69405.2|69390.2|69421.2|69406.2|69405|69390|399
1694460300000|2023-09-11 19:25:00|69405|69390|69397.2|69382.2|69405.6|69390.6|69395.2|69380.2|430
1694460600000|2023-09-11 19:30:00|69397.7|69382.7|69387.4|69372.4|69398.9|69383.9|69386.9|69371.9|426
1694460900000|2023-09-11 19:35:00|69387.3|69372.3|69399|69384|69400.2|69385.2|69387.3|69372.3|400
1694461200000|2023-09-11 19:40:00|69398.6|69383.6|69403.5|69388.5|69403.6|69388.6|69389.6|69374.6|449
1694461500000|2023-09-11 19:45:00|69403|69388|69408.7|69393.7|69411.9|69396.9|69401.5|69386.5|421
1694461800000|2023-09-11 19:50:00|69408.8|69393.8|69397.9|69382.9|69412.4|69397.4|69395.1|69380.1|457
1694462100000|2023-09-11 19:55:00|69398.6|69383.6|69396.2|69381.2|69402.1|69387.1|69388.9|69373.9|534
1694462400000|2023-09-11 20:00:00|69395.6|69380.6|69395.9|69375.9|69399|69384|69390.2|69371.9|364
1694462700000|2023-09-11 20:05:00|69396|69376|69389.4|69369.4|69396.2|69376.2|69389.2|69369.2|307
1694463000000|2023-09-11 20:10:00|69389.3|69369.3|69389.7|69369.7|69390.6|69370.6|69387.8|69367.8|354
1694463300000|2023-09-11 20:15:00|69389.8|69369.8|69381.4|69361.4|69390.9|69370.9|69380.6|69360.6|197
1694463600000|2023-09-11 20:20:00|69381.5|69361.5|69385.4|69365.4|69386.1|69366.1|69380.3|69360.3|306
1694463900000|2023-09-11 20:25:00|69385.3|69365.3|69386.5|69366.5|69388.1|69368.1|69383.6|69363.6|230
1694464200000|2023-09-11 20:30:00|69386.6|69366.6|69400.2|69380.2|69400.2|69380.2|69386.2|69366.2|318
1694464500000|2023-09-11 20:35:00|69400.1|69380.1|69398.7|69378.7|69400.8|69380.8|69393.2|69373.2|326
1694464800000|2023-09-11 20:40:00|69398.6|69378.6|69404.2|69384.2|69404.2|69384.2|69398.6|69378.6|344
1694465100000|2023-09-11 20:45:00|69404.1|69384.1|69400.1|69380.1|69404.7|69384.7|69399.2|69379.2|340
1694465400000|2023-09-11 20:50:00|69399|69379|69396.8|69376.8|69402.5|69382.5|69396.7|69376.7|327
1694465700000|2023-09-11 20:55:00|69396.7|69376.7|69393.6|69362|69398.2|69378.2|69389.1|69362|320
1694466000000|2023-09-11 21:00:00|69393.3|69362.6|69442.7|69349.1|69442.7|69362.6|69393.3|69345.7|43
1694466300000|2023-09-11 21:05:00|69456.1|69357.7|69428.8|69350.2|69456.1|69357.7|69425.8|69347.9|76
1694466600000|2023-09-11 21:10:00|69428.7|69350.9|69426.3|69358.8|69430.1|69361.6|69423.3|69350.1|112
1694466900000|2023-09-11 21:15:00|69426.5|69358.9|69420.8|69330.3|69430.3|69360.4|69420.4|69330.1|199
1694467200000|2023-09-11 21:20:00|69420.7|69330.1|69402.3|69352.8|69429.5|69353|69377.1|69330.1|252
1694467500000|2023-09-11 21:25:00|69402.1|69352.5|69411.6|69369.8|69427.2|69372.9|69398.6|69351.9|179
1694467800000|2023-09-11 21:30:00|69411.8|69370|69408.1|69371.9|69412.7|69372.6|69407.9|69369.4|127
1694468100000|2023-09-11 21:35:00|69408.2|69372|69405.3|69349.1|69408.8|69373.6|69404.3|69346.6|202
1694468400000|2023-09-11 21:40:00|69405.4|69349.2|69391.1|69354.6|69420.6|69355.3|69391|69342.7|250
1694468700000|2023-09-11 21:45:00|69391.8|69354.3|69388.9|69343.2|69393.3|69355.4|69386.1|69343.2|179
1694469000000|2023-09-11 21:50:00|69388.8|69343.1|69375.6|69341.8|69390.2|69343.9|69374.9|69339.8|138
1694469300000|2023-09-11 21:55:00|69375.4|69342|69403.9|69359.6|69425|69364.6|69374.4|69341.1|292
1694469600000|2023-09-11 22:00:00|69401.7|69359.5|69386.6|69365.6|69401.7|69365.8|69379.2|69346.8|328
1694469900000|2023-09-11 22:05:00|69386.7|69365.5|69383.9|69363.9|69389.1|69365.5|69382.8|69360.7|213
1694470200000|2023-09-11 22:10:00|69384|69364|69383.4|69360.9|69389.1|69367.6|69383.1|69360.9|236
1694470500000|2023-09-11 22:15:00|69383.5|69361.1|69389.8|69369.8|69391.3|69370|69383|69361.1|276
1694470800000|2023-09-11 22:20:00|69389.7|69369.7|69388.2|69365.1|69390.9|69370|69386.2|69364.2|209
1694471100000|2023-09-11 22:25:00|69388.3|69365.2|69391.6|69369|69391.8|69369.2|69382.7|69361.3|157
1694471400000|2023-09-11 22:30:00|69391.7|69370.6|69390.4|69370.4|69391.7|69370.6|69385|69364.5|170
1694471700000|2023-09-11 22:35:00|69391.4|69368.8|69393.8|69372.1|69394.6|69374.6|69391.4|69368.8|203
1694472000000|2023-09-11 22:40:00|69393.9|69372.2|69389.3|69369.3|69394.6|69374.4|69389.1|69368|239
1694472300000|2023-09-11 22:45:00|69389.8|69369.8|69390.9|69370.7|69391.5|69371.5|69389.7|69369.3|145
1694472600000|2023-09-11 22:50:00|69391|69370.8|69393.8|69373.8|69394.1|69374.1|69388.9|69368.9|155
1694472900000|2023-09-11 22:55:00|69393.7|69373.7|69394.7|69374.7|69394.9|69374.9|69390.8|69370.8|119
1694473200000|2023-09-11 23:00:00|69394.8|69374.8|69391|69371|69395.4|69375.4|69388.4|69368.4|197
1694473500000|2023-09-11 23:05:00|69391.1|69371.1|69393.3|69373.3|69393.5|69373.5|69388.6|69368.6|180
1694473800000|2023-09-11 23:10:00|69392.6|69372.6|69394.8|69374.8|69395.3|69375.3|69390.3|69370.3|176
1694474100000|2023-09-11 23:15:00|69396.5|69376.5|69391|69371|69396.8|69377|69388.5|69368.8|135
1694474400000|2023-09-11 23:20:00|69391.1|69371.1|69396.6|69376.6|69398.8|69378.8|69390.2|69370.2|155
1694474700000|2023-09-11 23:25:00|69397.6|69377.6|69397.3|69377.3|69400.5|69380.5|69396.9|69376.9|168
1694475000000|2023-09-11 23:30:00|69397.2|69377.2|69397.5|69377.5|69398.2|69378.2|69395|69375|172
1694475300000|2023-09-11 23:35:00|69396.9|69376.9|69403.7|69383.7|69404.8|69384.8|69396.7|69376.7|200
1694475600000|2023-09-11 23:40:00|69403.8|69383.8|69403.5|69383.5|69404.3|69384.3|69399.7|69379.7|218
1694475900000|2023-09-11 23:45:00|69403.6|69383.6|69404.2|69384.2|69406.8|69386.8|69401.1|69381.1|204
1694476200000|2023-09-11 23:50:00|69404.3|69384.3|69403.6|69383.6|69407.5|69387.5|69403.6|69383.6|179
1694476500000|2023-09-11 23:55:00|69403.7|69383.7|69411.7|69391.7|69413|69393|69403.6|69383.6|319
1694476800000|2023-09-12 00:00:00|69411.4|69391.4|69424.1|69404.1|69424.2|69404.2|69410.8|69390.8|423
1694477100000|2023-09-12 00:05:00|69424|69404|69429.7|69409.7|69429.8|69409.8|69420.8|69400.8|344
1694477400000|2023-09-12 00:10:00|69429.8|69409.8|69425|69405|69432.8|69412.8|69422.4|69402.4|341
1694477700000|2023-09-12 00:15:00|69425.1|69405.1|69422.3|69402.3|69431.6|69411.6|69422.3|69402.3|286
1694478000000|2023-09-12 00:20:00|69422.2|69402.2|69429.7|69409.7|69430.1|69410.1|69419.8|69399.8|319
1694478300000|2023-09-12 00:25:00|69429.6|69409.6|69436|69416|69436|69416|69428|69408|312
1694478600000|2023-09-12 00:30:00|69436.1|69416.1|69441.4|69421.4|69446.2|69426.2|69434.9|69414.9|294
1694478900000|2023-09-12 00:35:00|69441.5|69421.5|69444.7|69424.7|69446.2|69426.2|69433.1|69413.1|275
1694479200000|2023-09-12 00:40:00|69444.6|69424.6|69435.8|69415.8|69446.4|69426.4|69434.6|69414.6|301
1694479500000|2023-09-12 00:45:00|69435.9|69415.9|69439.1|69419.1|69439.1|69419.1|69432.5|69412.5|274
1694479800000|2023-09-12 00:50:00|69439.2|69419.2|69416.9|69396.9|69440.6|69420.6|69415.4|69395.4|352
1694480100000|2023-09-12 00:55:00|69417.7|69397.7|69434.9|69414.9|69436.6|69416.6|69415.2|69395.2|385
1694480400000|2023-09-12 01:00:00|69435.7|69415.7|69445.6|69425.6|69446.4|69426.4|69431.3|69411.3|330
1694480700000|2023-09-12 01:05:00|69445.9|69425.9|69432.7|69412.7|69446.6|69426.6|69431.4|69411.4|362
1694481000000|2023-09-12 01:10:00|69432.8|69412.8|69364.9|69344.9|69435.1|69415.1|69272|69250.9|600
1694481300000|2023-09-12 01:15:00|69365.3|69345.3|69403.9|69383.9|69404.5|69384.5|69364.6|69344.6|671
1694481600000|2023-09-12 01:20:00|69404.2|69384.2|69439.4|69419.4|69441|69421|69403.5|69383.5|557
1694481900000|2023-09-12 01:25:00|69439.5|69419.5|69433.3|69413.3|69442.7|69422.7|69427.2|69407.2|462
1694482200000|2023-09-12 01:30:00|69433.2|69413.2|69466.8|69446.8|69466.8|69446.8|69432.6|69412.6|521
1694482500000|2023-09-12 01:35:00|69466.6|69446.6|69470.2|69450.2|69473.2|69453.2|69460.9|69440.9|530
1694482800000|2023-09-12 01:40:00|69469.5|69449.5|69467.6|69447.6|69472|69452|69462.3|69442.3|430
1694483100000|2023-09-12 01:45:00|69467.9|69447.9|69471.1|69451.1|69479.9|69459.9|69464.9|69444.9|452
1694483400000|2023-09-12 01:50:00|69471|69451|69472.5|69452.5|69478.9|69458.9|69458.5|69438.5|483
1694483700000|2023-09-12 01:55:00|69472.9|69452.9|69458.3|69438.3|69473.6|69453.6|69450.6|69430.6|502
1694484000000|2023-09-12 02:00:00|69458.2|69438.2|69468.2|69448.2|69473.6|69453.6|69458.1|69438.1|460
1694484300000|2023-09-12 02:05:00|69468.1|69448.1|69445.4|69425.4|69468.3|69448.3|69442|69422|459
1694484600000|2023-09-12 02:10:00|69445.5|69425.5|69444.7|69424.7|69449.9|69429.9|69430.6|69410.6|400
1694484900000|2023-09-12 02:15:00|69444.8|69424.8|69439.9|69419.9|69452.1|69432.1|69434.9|69414.9|441
1694485200000|2023-09-12 02:20:00|69440.1|69420.1|69438.2|69418.2|69442.5|69422.5|69431.5|69411.5|448
1694485500000|2023-09-12 02:25:00|69438.1|69418.1|69439.5|69419.5|69444.5|69424.5|69434.9|69414.9|389
1694485800000|2023-09-12 02:30:00|69439.7|69419.7|69439|69419|69440.8|69420.8|69429.1|69409.1|379
1694486100000|2023-09-12 02:35:00|69439.1|69419.1|69421.9|69401.9|69441|69421|69420.7|69400.7|418
1694486400000|2023-09-12 02:40:00|69422|69402|69427|69407|69428.8|69408.8|69418.5|69398.5|341
1694486700000|2023-09-12 02:45:00|69427.1|69407.1|69432.9|69412.9|69440.6|69420.6|69427.1|69407.1|350
1694487000000|2023-09-12 02:50:00|69432.8|69412.8|69428.9|69408.9|69435|69415|69420.4|69400.4|380
1694487300000|2023-09-12 02:55:00|69429|69409|69395.3|69375.3|69432.8|69412.8|69394.8|69374.8|576
1694487600000|2023-09-12 03:00:00|69395.5|69375.5|69412.5|69392.5|69425.6|69405.6|69394.7|69374.7|403
1694487900000|2023-09-12 03:05:00|69412.4|69392.4|69409.3|69389.3|69413.4|69393.4|69407.5|69387.5|328
1694488200000|2023-09-12 03:10:00|69409.4|69389.4|69413.6|69393.6|69417.2|69397.2|69409.2|69389.2|331
1694488500000|2023-09-12 03:15:00|69413.7|69393.7|69418.5|69398.5|69425.2|69405.2|69413.7|69393.7|326
1694488800000|2023-09-12 03:20:00|69418.1|69398.1|69422.9|69402.9|69429.1|69409.1|69416|69396|365
1694489100000|2023-09-12 03:25:00|69423|69403|69434|69414|69434|69414|69419|69399|360
1694489400000|2023-09-12 03:30:00|69432.9|69412.9|69422.4|69402.4|69437.8|69417.8|69418.7|69398.7|307
1694489700000|2023-09-12 03:35:00|69422.5|69402.5|69422.5|69402.5|69423|69403|69413.8|69393.8|351
1694490000000|2023-09-12 03:40:00|69422.6|69402.6|69420|69400|69426.1|69406.1|69413.1|69393.1|281
1694490300000|2023-09-12 03:45:00|69420.1|69400.1|69418.4|69398.4|69426.2|69406.2|69416.7|69396.7|345
1694490600000|2023-09-12 03:50:00|69418.3|69398.3|69421.2|69401.2|69428.6|69408.6|69416|69396|361
1694490900000|2023-09-12 03:55:00|69421|69401|69425.6|69405.6|69428.1|69408.1|69418.9|69398.9|238
1694491200000|2023-09-12 04:00:00|69425.5|69405.5|69432.6|69412.6|69435.1|69415.1|69425.1|69405.1|425
1694491500000|2023-09-12 04:05:00|69432.5|69412.5|69446.1|69426.1|69446.2|69426.2|69432.3|69412.3|406
1694491800000|2023-09-12 04:10:00|69446|69426|69451.3|69431.3|69452.8|69432.8|69443.9|69423.9|428
1694492100000|2023-09-12 04:15:00|69451.4|69431.4|69454.8|69434.8|69462.1|69442.1|69449.4|69429.4|466
1694492400000|2023-09-12 04:20:00|69454.9|69434.9|69453.5|69433.5|69459.2|69439.2|69453.4|69433.4|470
1694492700000|2023-09-12 04:25:00|69453.8|69433.8|69463.3|69443.3|69469.7|69449.7|69453.5|69433.5|467
1694493000000|2023-09-12 04:30:00|69463.5|69443.5|69461.6|69441.6|69469.1|69449.1|69460.4|69440.4|378
1694493300000|2023-09-12 04:35:00|69461.7|69441.7|69471.5|69451.5|69471.5|69451.5|69460.1|69440.1|411
1694493600000|2023-09-12 04:40:00|69471.6|69451.6|69474.4|69454.4|69475.9|69455.9|69468.3|69448.3|434
1694493900000|2023-09-12 04:45:00|69474.5|69454.5|69469.9|69449.9|69474.8|69454.8|69463.5|69443.5|367
1694494200000|2023-09-12 04:50:00|69470|69450|69469.7|69449.7|69474.3|69454.3|69468.1|69448.1|413
1694494500000|2023-09-12 04:55:00|69469.8|69449.8|69472.8|69452.8|69474.6|69454.6|69469.3|69449.3|446
1694494800000|2023-09-12 05:00:00|69472.7|69452.7|69471.5|69451.5|69475.4|69455.4|69466.4|69446.4|462
1694495100000|2023-09-12 05:05:00|69471.9|69451.9|69472.8|69452.8|69475.9|69455.9|69470.1|69450.1|390
1694495400000|2023-09-12 05:10:00|69472.9|69452.9|69464.6|69444.6|69474.1|69454.1|69460.9|69440.9|408
1694495700000|2023-09-12 05:15:00|69464.5|69444.5|69465.1|69445.1|69470.5|69450.5|69459.3|69439.3|368
1694496000000|2023-09-12 05:20:00|69465.2|69445.2|69463.4|69443.4|69472.8|69452.8|69458.6|69438.6|381
1694496300000|2023-09-12 05:25:00|69463.3|69443.3|69471.1|69451.1|69472.3|69452.3|69461.5|69441.5|408
1694496600000|2023-09-12 05:30:00|69471.2|69451.2|69480.6|69460.6|69480.9|69460.9|69470.7|69450.7|426
1694496900000|2023-09-12 05:35:00|69480.7|69460.7|69475.9|69455.9|69482.7|69462.7|69469.9|69449.9|359
1694497200000|2023-09-12 05:40:00|69475.8|69455.8|69467.7|69447.7|69479.6|69459.6|69467.2|69447.2|359
1694497500000|2023-09-12 05:45:00|69467.9|69447.9|69483.2|69463.2|69483.9|69463.9|69463.9|69443.9|385
1694497800000|2023-09-12 05:50:00|69483.8|69463.8|69490.1|69470.1|69490.7|69470.7|69483.6|69463.6|375
1694498100000|2023-09-12 05:55:00|69489.4|69469.4|69482.5|69462.5|69490.3|69470.3|69481|69461|459
1694498400000|2023-09-12 06:00:00|69478.8|69458.8|69478.1|69458.1|69484.8|69464.8|69464.4|69444.4|604
1694498700000|2023-09-12 06:05:00|69477.9|69457.9|69473.1|69453.1|69480.2|69461.7|69465.9|69445.9|532
1694499000000|2023-09-12 06:10:00|69473.2|69453.2|69474.9|69454.9|69475.7|69455.7|69451.3|69431.3|497
1694499300000|2023-09-12 06:15:00|69474.7|69454.7|69475.2|69455.2|69478.5|69458.5|69460.5|69440.5|459
1694499600000|2023-09-12 06:20:00|69474.9|69454.9|69470.3|69450.3|69476.1|69456.1|69467.7|69447.7|440
1694499900000|2023-09-12 06:25:00|69470.4|69450.4|69466.2|69446.2|69480.1|69460.1|69465|69445|468
1694500200000|2023-09-12 06:30:00|69466.4|69446.4|69470.7|69450.7|69479|69460.9|69464.6|69444.6|528
1694500500000|2023-09-12 06:35:00|69470.8|69450.8|69468.9|69448.9|69493.8|69473.8|69468.1|69448.1|541
1694500800000|2023-09-12 06:40:00|69469.1|69449.1|69489.8|69469.8|69493.7|69473.7|69457.6|69439.1|496
1694501100000|2023-09-12 06:45:00|69489.7|69469.7|69505.9|69485.9|69506.9|69491.3|69489.6|69469.6|497
1694501400000|2023-09-12 06:50:00|69505.7|69485.7|69504.1|69484.1|69506.9|69488.8|69494.3|69476.7|477
1694501700000|2023-09-12 06:55:00|69504.2|69484.2|69503.9|69483.9|69515.8|69499.2|69495|69478.8|563
1694502000000|2023-09-12 07:00:00|69503|69483|69502.7|69487.7|69506.6|69491.5|69486|69470.8|702
1694502300000|2023-09-12 07:05:00|69502.6|69487.6|69519.6|69504.6|69523.8|69507.5|69498.4|69482.7|666
1694502600000|2023-09-12 07:10:00|69518.5|69503.5|69556.8|69541.8|69561|69546|69518.5|69503.5|653
1694502900000|2023-09-12 07:15:00|69556.9|69541.9|69534.1|69519.1|69561.8|69546.8|69529.6|69514.6|681
1694503200000|2023-09-12 07:20:00|69533.9|69518.9|69559.5|69539.5|69564.8|69544.8|69531.1|69516.1|664
1694503500000|2023-09-12 07:25:00|69559.6|69539.6|69535.3|69520.3|69561.4|69544.8|69533.5|69518.5|564
1694503800000|2023-09-12 07:30:00|69535.4|69520.4|69547.8|69532.8|69554.4|69539.4|69534.8|69519.8|595
1694504100000|2023-09-12 07:35:00|69547.9|69532.9|69570.3|69555.3|69573.1|69558.1|69547.9|69532.9|565
1694504400000|2023-09-12 07:40:00|69570.1|69555.1|69575.8|69555.8|69577.5|69562.5|69564.5|69549.5|587
1694504700000|2023-09-12 07:45:00|69576.2|69556.2|69604.8|69589.8|69607.8|69589.9|69568.1|69550.9|677
1694505000000|2023-09-12 07:50:00|69604.6|69589.6|69620.6|69605.6|69639|69619.3|69599.6|69583.2|725
1694505300000|2023-09-12 07:55:00|69620.4|69605.4|69625.5|69610.5|69633|69618|69608.2|69591.9|628
1694505600000|2023-09-12 08:00:00|69626.2|69611.2|69613.5|69598.5|69633.5|69618.5|69610.4|69595.4|658
1694505900000|2023-09-12 08:05:00|69612.1|69597.1|69616.4|69601.4|69626.4|69608.4|69610|69592.3|615
1694506200000|2023-09-12 08:10:00|69616.6|69601.6|69589.3|69574.3|69616.7|69601.7|69582.2|69566.8|631
1694506500000|2023-09-12 08:15:00|69589.6|69574.6|69604.7|69589.7|69604.9|69589.9|69589.6|69572.4|605
1694506800000|2023-09-12 08:20:00|69604.5|69589.5|69595.2|69580.2|69622.1|69607.1|69593.2|69578.2|601
1694507100000|2023-09-12 08:25:00|69595.1|69580.1|69585.5|69570.5|69597.7|69581.2|69573.6|69557.3|577
1694507400000|2023-09-12 08:30:00|69586.1|69571.1|69580.8|69565.8|69594|69575.6|69574.5|69554.5|584
1694507700000|2023-09-12 08:35:00|69581.2|69566.2|69582|69567|69588.6|69572.5|69571.7|69556.7|538
1694508000000|2023-09-12 08:40:00|69581.9|69566.9|69591.6|69576.6|69594.2|69579.2|69563.5|69546.1|550
1694508300000|2023-09-12 08:45:00|69591.7|69576.7|69602.7|69587.7|69604|69589|69581.4|69566.4|571
1694508600000|2023-09-12 08:50:00|69603|69588|69595.9|69580.9|69613.5|69596.1|69595.5|69578.8|617
1694508900000|2023-09-12 08:55:00|69596|69581|69626.3|69606.3|69630.9|69613.4|69596|69579.9|669
1694509200000|2023-09-12 09:00:00|69626.8|69606.8|69588.9|69568.9|69634.3|69614.3|69587.4|69568.8|709
1694509500000|2023-09-12 09:05:00|69589.1|69569.1|69576.8|69556.8|69593|69574.2|69575.9|69556|615
1694509800000|2023-09-12 09:10:00|69576.7|69556.7|69591.5|69576.5|69594.5|69577.8|69570.8|69553.9|482
1694510100000|2023-09-12 09:15:00|69591.2|69576.2|69608.2|69588.2|69609.1|69589.1|69580.2|69565.2|575
1694510400000|2023-09-12 09:20:00|69608.8|69588.8|69593.6|69578.6|69618.1|69598.1|69584.4|69569.4|580
1694510700000|2023-09-12 09:25:00|69593.4|69578.4|69578.9|69558.9|69596.2|69579.3|69578.9|69558.9|558
1694511000000|2023-09-12 09:30:00|69579.9|69559.9|69597.1|69577.1|69603.7|69585.2|69579.2|69559.2|547
1694511300000|2023-09-12 09:35:00|69597.4|69577.4|69589.2|69569.2|69603|69587.2|69586.9|69566.9|504
1694511600000|2023-09-12 09:40:00|69589.3|69569.3|69563.4|69548.4|69595.8|69578.7|69563.4|69548.4|518
1694511900000|2023-09-12 09:45:00|69563.5|69548.5|69569.2|69554.2|69580.9|69560.9|69554.3|69539.3|523
1694512200000|2023-09-12 09:50:00|69568.7|69553.7|69570.1|69555.1|69586|69571|69568.1|69553.1|511
1694512500000|2023-09-12 09:55:00|69570|69555|69582.7|69562.7|69585.1|69568.1|69569.7|69554.7|533
1694512800000|2023-09-12 10:00:00|69582.2|69562.2|69574.3|69559.3|69587.9|69568.6|69567.8|69552.8|556
1694513100000|2023-09-12 10:05:00|69576.4|69556.4|69593.6|69578.6|69593.7|69578.7|69576.1|69556.1|496
1694513400000|2023-09-12 10:10:00|69593.7|69578.7|69578.4|69563.4|69593.7|69578.7|69574.4|69559.4|489
1694513700000|2023-09-12 10:15:00|69578.3|69563.3|69593.1|69578.1|69595.3|69580.3|69577.9|69562.9|469
1694514000000|2023-09-12 10:20:00|69593.4|69578.4|69579.5|69564.5|69599.6|69584.6|69578.9|69563.9|403
1694514300000|2023-09-12 10:25:00|69579.1|69564.1|69595.9|69580.9|69596.3|69581.3|69579|69564|505
1694514600000|2023-09-12 10:30:00|69595.8|69580.8|69592.7|69577.7|69596.7|69581.7|69582.8|69567.8|522
1694514900000|2023-09-12 10:35:00|69592.8|69577.8|69606|69591|69616|69601|69590.1|69575.1|611
1694515200000|2023-09-12 10:40:00|69606.3|69591.3|69637.2|69622.2|69639.1|69624.1|69601.7|69586.7|581
1694515500000|2023-09-12 10:45:00|69637.3|69622.3|69636.9|69621.9|69644.7|69629.7|69633.8|69618.8|547
1694515800000|2023-09-12 10:50:00|69637.2|69622.2|69628.9|69613.9|69646.8|69631.8|69628.8|69613.8|496
1694516100000|2023-09-12 10:55:00|69628.8|69613.8|69621|69606|69635.6|69620.6|69613.8|69598.8|541
1694516400000|2023-09-12 11:00:00|69620.7|69605.7|69633.8|69618.8|69645.7|69630.7|69616.4|69601.4|509
1694516700000|2023-09-12 11:05:00|69633.5|69618.5|69622.5|69607.5|69634.9|69619.9|69620.3|69605.3|474
1694517000000|2023-09-12 11:10:00|69622.3|69607.3|69624.1|69609.1|69633.4|69618.4|69619.4|69604.4|490
1694517300000|2023-09-12 11:15:00|69624|69609|69639.3|69624.3|69644|69629|69614.2|69599.2|581
1694517600000|2023-09-12 11:20:00|69639.4|69624.4|69653|69638|69659.4|69644.4|69633|69618|597
1694517900000|2023-09-12 11:25:00|69653.1|69638.1|69641.2|69626.2|69656.4|69641.4|69636.2|69621.2|497
1694518200000|2023-09-12 11:30:00|69644.1|69629.1|69657.8|69642.8|69671.3|69656.3|69644.1|69629.1|622
1694518500000|2023-09-12 11:35:00|69657.7|69642.7|69645.9|69630.9|69662.6|69647.6|69641.5|69626.5|593
1694518800000|2023-09-12 11:40:00|69645.8|69630.8|69639.9|69624.9|69647.6|69632.6|69633.8|69618.8|565
1694519100000|2023-09-12 11:45:00|69640|69625|69636.1|69621.1|69656.1|69641.1|69636.1|69621.1|575
1694519400000|2023-09-12 11:50:00|69635.4|69620.4|69635.3|69620.3|69635.8|69620.8|69621.8|69606.8|515
1694519700000|2023-09-12 11:55:00|69636.4|69621.4|69610.2|69595.2|69636.8|69621.8|69606.8|69591.8|599
1694520000000|2023-09-12 12:00:00|69610.3|69595.3|69607.3|69592.3|69626|69611|69606.8|69591.8|608
1694520300000|2023-09-12 12:05:00|69607.2|69592.2|69642.8|69627.8|69647.9|69632.9|69604.8|69589.8|609
1694520600000|2023-09-12 12:10:00|69642.5|69627.5|69641|69626|69650.5|69635.5|69625.1|69610.1|639
1694520900000|2023-09-12 12:15:00|69640.6|69625.6|69651.5|69636.5|69675.5|69660.5|69638.7|69623.7|626
1694521200000|2023-09-12 12:20:00|69650.3|69635.3|69680.4|69665.4|69689.6|69673.4|69648.8|69633.8|687
1694521500000|2023-09-12 12:25:00|69680.1|69665.1|69658.1|69643.1|69687.6|69672.6|69646.9|69631.9|671
1694521800000|2023-09-12 12:30:00|69658.3|69643.3|69639.7|69624.7|69666.8|69651.8|69634|69619|639
1694522100000|2023-09-12 12:35:00|69638.9|69623.9|69634.1|69619.1|69647.8|69632.8|69626.6|69611.6|637
1694522400000|2023-09-12 12:40:00|69634.2|69619.2|69620.1|69605.1|69634.2|69619.2|69589.2|69574.2|766
1694522700000|2023-09-12 12:45:00|69619.3|69604.3|69658.2|69643.2|69659.7|69644.7|69619|69601.2|724
1694523000000|2023-09-12 12:50:00|69658.1|69643.1|69656.5|69641.5|69677.3|69662.3|69642.3|69627.3|575
1694523300000|2023-09-12 12:55:00|69656.7|69641.7|69679.8|69664.8|69690.3|69675.3|69656.7|69641.7|612
1694523600000|2023-09-12 13:00:00|69681.6|69666.6|69674.3|69659.3|69691.2|69676.2|69671.7|69656.7|716
1694523900000|2023-09-12 13:05:00|69673.8|69658.8|69665.4|69650.4|69674.5|69659.5|69655|69640|682
1694524200000|2023-09-12 13:10:00|69665.2|69650.2|69669.2|69654.2|69678.9|69663.9|69661.5|69646.5|618
1694524500000|2023-09-12 13:15:00|69669.3|69654.3|69655.5|69640.5|69677.6|69662.6|69648.6|69633.6|643
1694524800000|2023-09-12 13:20:00|69655.4|69640.4|69633|69618|69658.6|69643.6|69628.5|69613.5|683
1694525100000|2023-09-12 13:25:00|69632.7|69617.7|69642.5|69627.5|69649.4|69634.4|69626|69611|743
1694525400000|2023-09-12 13:30:00|69642.3|69627.3|69617.9|69602.9|69647.1|69632.1|69616.8|69601.8|717
1694525700000|2023-09-12 13:35:00|69618|69603|69614.6|69599.6|69629.5|69614.5|69603.8|69588.8|738
1694526000000|2023-09-12 13:40:00|69615.5|69600.5|69623.7|69608.7|69628|69613|69607.1|69592.1|742
1694526300000|2023-09-12 13:45:00|69623.2|69608.2|69646.5|69631.5|69649.1|69634.1|69614.4|69599.4|748
1694526600000|2023-09-12 13:50:00|69647.4|69632.4|69622.8|69607.8|69650.3|69635.3|69615.3|69600.3|756
1694526900000|2023-09-12 13:55:00|69622.5|69607.5|69610|69595|69630.2|69615.2|69608.3|69593.3|692
1694527200000|2023-09-12 14:00:00|69608.9|69593.9|69617.8|69602.8|69620.7|69605.7|69606.4|69590.3|686
1694527500000|2023-09-12 14:05:00|69617.9|69602.9|69642.6|69627.6|69646|69631|69617.4|69602.4|635
1694527800000|2023-09-12 14:10:00|69642.5|69627.5|69633.8|69618.8|69652.7|69637.7|69623.1|69608.1|602
1694528100000|2023-09-12 14:15:00|69633.9|69618.9|69638.8|69623.8|69646.7|69631.7|69633.8|69618.8|641
1694528400000|2023-09-12 14:20:00|69638.9|69623.9|69642.4|69627.4|69654.6|69638.2|69635.7|69620.7|637
1694528700000|2023-09-12 14:25:00|69642.5|69627.5|69636.5|69621.5|69652.1|69635.1|69625.3|69610.3|678
1694529000000|2023-09-12 14:30:00|69636.3|69621.3|69625.7|69610.7|69655.9|69640.9|69622.8|69607.8|718
1694529300000|2023-09-12 14:35:00|69625.9|69610.9|69633.2|69618.2|69640.6|69625.6|69623.9|69608.9|603
1694529600000|2023-09-12 14:40:00|69633.3|69618.3|69618.1|69603.1|69641.3|69626.3|69617.8|69602.8|595
1694529900000|2023-09-12 14:45:00|69618.2|69603.2|69620.1|69605.1|69621.6|69606.6|69609.8|69594.8|605
1694530200000|2023-09-12 14:50:00|69620.2|69605.2|69627|69612|69638.9|69623.9|69615.7|69600.7|638
1694530500000|2023-09-12 14:55:00|69627.1|69612.1|69634.8|69619.8|69649.9|69634.9|69618|69603|642
1694530800000|2023-09-12 15:00:00|69635.1|69620.1|69592.4|69577.4|69635.1|69620.1|69592.3|69577.3|626
1694531100000|2023-09-12 15:05:00|69592.3|69577.3|69579.9|69564.9|69597.2|69580.5|69574.4|69559.4|536
1694531400000|2023-09-12 15:10:00|69579.8|69564.8|69590.7|69570.7|69593.1|69573.1|69570.4|69551.2|563
1694531700000|2023-09-12 15:15:00|69590.9|69570.9|69564.6|69544.6|69591.5|69571.5|69564.5|69544.5|533
1694532000000|2023-09-12 15:20:00|69565.1|69545.1|69537.4|69522.4|69568.8|69548.8|69531.5|69516.5|563
1694532300000|2023-09-12 15:25:00|69537.5|69522.5|69531.9|69516.9|69551.4|69531.4|69530.8|69515.8|544
1694532600000|2023-09-12 15:30:00|69532|69517|69541.3|69526.3|69544.1|69529.1|69530.3|69515.3|524
1694532900000|2023-09-12 15:35:00|69541.5|69526.5|69552.1|69532.1|69558.4|69543.4|69537.4|69522.4|520
1694533200000|2023-09-12 15:40:00|69551.8|69531.8|69562.1|69547.1|69562.6|69547.6|69544.9|69529.9|518
1694533500000|2023-09-12 15:45:00|69561.9|69546.9|69556.1|69541.1|69565.4|69550.4|69548|69533|480
1694533800000|2023-09-12 15:50:00|69556.4|69541.4|69555|69540|69556.4|69541.4|69541.6|69526.6|412
1694534100000|2023-09-12 15:55:00|69555.1|69540.1|69560.7|69545.7|69567.2|69552.2|69555.1|69540.1|526
1694534400000|2023-09-12 16:00:00|69559.5|69544.5|69531.6|69516.6|69559.6|69544.6|69531.6|69516.6|499
1694534700000|2023-09-12 16:05:00|69531.8|69516.8|69528.4|69513.4|69538.6|69523.6|69523|69508|521
1694535000000|2023-09-12 16:10:00|69528.3|69513.3|69502.9|69487.9|69529.9|69514.9|69500.2|69485.2|519
1694535300000|2023-09-12 16:15:00|69503.1|69488.1|69495.5|69480.5|69503.1|69488.1|69481.9|69466.9|493
1694535600000|2023-09-12 16:20:00|69495.6|69480.6|69499.2|69484.2|69507.3|69492.3|69491.2|69476.2|432
1694535900000|2023-09-12 16:25:00|69499.1|69484.1|69513.4|69498.4|69514.1|69499.1|69497.6|69482.6|416
1694536200000|2023-09-12 16:30:00|69515|69500|69545.6|69530.6|69545.7|69530.7|69515|69500|508
1694536500000|2023-09-12 16:35:00|69545.5|69530.5|69554|69539|69556.5|69541.5|69538.2|69523.2|485
1694536800000|2023-09-12 16:40:00|69553.8|69538.8|69563.6|69548.6|69574.4|69557.3|69547.9|69532.9|505
1694537100000|2023-09-12 16:45:00|69563.7|69548.7|69563.4|69548.4|69566.5|69549.2|69560.1|69542.4|396
1694537400000|2023-09-12 16:50:00|69563.5|69548.5|69577.5|69562.5|69584.4|69564.4|69563.3|69548.3|465
1694537700000|2023-09-12 16:55:00|69577.4|69562.4|69575.9|69560.9|69589.2|69569.2|69570.3|69555.1|564
1694538000000|2023-09-12 17:00:00|69576.2|69561.2|69558|69543|69579.5|69561.8|69556.8|69541.3|563
1694538300000|2023-09-12 17:05:00|69557.8|69542.8|69567.9|69547.9|69574.9|69557.5|69557.5|69542.5|505
1694538600000|2023-09-12 17:10:00|69568.1|69548.1|69553.6|69538.6|69571|69551|69551.8|69533.9|450
1694538900000|2023-09-12 17:15:00|69553.8|69538.8|69544.9|69529.9|69554|69539|69543.7|69526.3|439
1694539200000|2023-09-12 17:20:00|69544.8|69529.8|69511.6|69496.6|69544.8|69529.8|69511.6|69494.5|464
1694539500000|2023-09-12 17:25:00|69511.4|69496.4|69520.9|69505.9|69527.9|69510.4|69509.2|69493.7|492
1694539800000|2023-09-12 17:30:00|69521.2|69506.2|69525.9|69510.9|69536.6|69519.7|69515.9|69499.4|558
1694540100000|2023-09-12 17:35:00|69526.1|69511.1|69521|69506|69528.7|69511.6|69515.1|69497.4|503
1694540400000|2023-09-12 17:40:00|69521.1|69506.1|69539.7|69524.7|69539.7|69524.7|69520.6|69505.6|465
1694540700000|2023-09-12 17:45:00|69539.6|69524.6|69524.5|69509.5|69542.3|69524.9|69524|69508.8|420
1694541000000|2023-09-12 17:50:00|69522.6|69507.6|69542.8|69522.8|69546.7|69530.6|69513.6|69494.9|537
1694541300000|2023-09-12 17:55:00|69542.9|69522.9|69563.1|69548.1|69565.8|69548.1|69538.4|69522.7|515
1694541600000|2023-09-12 18:00:00|69563.2|69548.2|69552.6|69537.6|69571.4|69556.4|69549.5|69534.5|556
1694541900000|2023-09-12 18:05:00|69552.7|69537.7|69542.9|69527.9|69555|69537.7|69542.3|69525.1|458
1694542200000|2023-09-12 18:10:00|69543|69528|69556.2|69541.2|69556.8|69541.8|69538.1|69523.1|476
1694542500000|2023-09-12 18:15:00|69556.1|69541.1|69546.7|69531.7|69557.7|69542.7|69544.1|69528.8|493
1694542800000|2023-09-12 18:20:00|69546.8|69531.8|69531.8|69516.8|69547.5|69532.5|69529|69514|502
1694543100000|2023-09-12 18:25:00|69532|69517|69513.4|69498.4|69533.1|69518.1|69510.1|69493.1|459
1694543400000|2023-09-12 18:30:00|69513.2|69498.2|69524.8|69509.8|69527.4|69512.4|69506.9|69489.3|485
1694543700000|2023-09-12 18:35:00|69524.7|69509.7|69517.2|69502.2|69525.7|69510.7|69511|69493.7|412
1694544000000|2023-09-12 18:40:00|69517.3|69502.3|69514.1|69499.1|69526.8|69511.8|69513.5|69498.5|451
1694544300000|2023-09-12 18:45:00|69514|69499|69527.3|69512.3|69527.6|69512.6|69510.3|69495.3|428
1694544600000|2023-09-12 18:50:00|69527.2|69512.2|69522.9|69507.9|69534.4|69519.4|69520.7|69505.7|449
1694544900000|2023-09-12 18:55:00|69522.8|69507.8|69520.1|69505.1|69523.2|69508.2|69509.2|69493.4|559
1694545200000|2023-09-12 19:00:00|69519.9|69504.9|69520.2|69505.2|69522.1|69507.1|69512.3|69497.3|491
1694545500000|2023-09-12 19:05:00|69520.3|69505.3|69523.2|69508.2|69530.7|69514.6|69510.9|69495.9|491
1694545800000|2023-09-12 19:10:00|69523.3|69508.3|69523|69508|69526.2|69511.2|69519.2|69504.2|411
1694546100000|2023-09-12 19:15:00|69522.9|69507.9|69527.5|69512.5|69532.8|69515.6|69521.8|69506.8|431
1694546400000|2023-09-12 19:20:00|69527.8|69512.8|69529.6|69514.6|69530.8|69515.8|69524.4|69509.4|427
1694546700000|2023-09-12 19:25:00|69529.5|69514.5|69529.3|69514.3|69530.4|69515.4|69523.1|69508.1|459
1694547000000|2023-09-12 19:30:00|69529.8|69514.8|69537.2|69522.2|69546|69531|69525.7|69510.7|466
1694547300000|2023-09-12 19:35:00|69537.3|69522.3|69539.9|69524.9|69544.4|69529.4|69535|69520|514
1694547600000|2023-09-12 19:40:00|69539.8|69524.8|69549.7|69534.7|69551.4|69536.4|69539.7|69524.7|452
1694547900000|2023-09-12 19:45:00|69549.8|69534.8|69543|69528|69551.2|69536.2|69541.7|69526.7|484
1694548200000|2023-09-12 19:50:00|69542.8|69527.8|69537.4|69522.4|69545.7|69530.7|69536.2|69521.2|502
1694548500000|2023-09-12 19:55:00|69537.5|69522.5|69547.4|69532.4|69548.1|69533.1|69537.5|69522.5|553
1694548800000|2023-09-12 20:00:00|69547.9|69532.9|69553.3|69533.3|69553.5|69533.5|69545.4|69527|408
1694549100000|2023-09-12 20:05:00|69553.4|69533.4|69540.8|69520.8|69553.6|69533.6|69540.8|69520.8|349
1694549400000|2023-09-12 20:10:00|69540.7|69520.7|69547.9|69527.9|69548.4|69528.4|69540.4|69520.4|396
1694549700000|2023-09-12 20:15:00|69547.6|69527.6|69509.9|69489.9|69553.1|69533.1|69509.4|69489.4|451
1694550000000|2023-09-12 20:20:00|69509.8|69489.8|69490.1|69470.1|69512|69492|69489.4|69469.4|323
1694550300000|2023-09-12 20:25:00|69490|69470|69459.6|69439.6|69490.3|69470.3|69457.6|69437.6|362
1694550600000|2023-09-12 20:30:00|69460.1|69440.1|69411.6|69391.6|69461.1|69441.1|69411.3|69391.3|458
1694550900000|2023-09-12 20:35:00|69412.3|69392.3|69407.9|69387.9|69428.9|69408.9|69401.4|69381.4|392
1694551200000|2023-09-12 20:40:00|69408|69388|69407.1|69387.1|69418.2|69398.2|69395.7|69375.7|406
1694551500000|2023-09-12 20:45:00|69407|69387|69346.5|69326.5|69410.2|69390.2|69344.7|69324.7|582
1694551800000|2023-09-12 20:50:00|69346.6|69326.6|69343.2|69323.2|69351.1|69331.1|69312.1|69292.1|529
1694552100000|2023-09-12 20:55:00|69343.3|69323.3|69386.8|69355.4|69387.2|69361.5|69343.2|69323.2|470
1694552400000|2023-09-12 21:00:00|69389.8|69348.7|69414.7|69334|69414.7|69348.7|69389.8|69332.9|47
1694552700000|2023-09-12 21:05:00|69422.7|69326.5|69399|69337|69425.2|69337|69395.5|69324.9|147
1694553000000|2023-09-12 21:10:00|69398.7|69336.2|69399.7|69336.5|69405.4|69340|69398.1|69334.6|93
1694553300000|2023-09-12 21:15:00|69399.5|69336.3|69397.3|69335.9|69408.3|69352.7|69396.1|69334.7|138
1694553600000|2023-09-12 21:20:00|69397.4|69335.8|69394.3|69332.4|69402|69345.8|69389.5|69301.9|156
1694553900000|2023-09-12 21:25:00|69394.1|69332.1|69387.5|69346.7|69396.4|69348.3|69386.6|69332.1|137
1694554200000|2023-09-12 21:30:00|69387.6|69346.9|69382.7|69346.8|69387.8|69347|69382.4|69343.9|195
1694554500000|2023-09-12 21:35:00|69383.5|69346.7|69384.4|69335.2|69396.4|69347.2|69382.1|69315.4|261
1694554800000|2023-09-12 21:40:00|69384.5|69335.4|69355|69313|69385.4|69339.1|69355|69311.4|259
1694555100000|2023-09-12 21:45:00|69355.2|69313.5|69350.9|69307.3|69357.4|69314.1|69323.2|69292.7|290
1694555400000|2023-09-12 21:50:00|69350.7|69307.1|69355.3|69317.2|69356.9|69322.2|69349.5|69306.5|194
1694555700000|2023-09-12 21:55:00|69355.1|69317.1|69356.4|69316.2|69358.7|69320.1|69351.5|69310.9|254
1694556000000|2023-09-12 22:00:00|69356.5|69316.3|69351.3|69331.3|69357.3|69334.5|69337.6|69312.6|363
1694556300000|2023-09-12 22:05:00|69351.2|69331.2|69361.6|69341.6|69365.9|69345.9|69350.5|69330.1|206
1694556600000|2023-09-12 22:10:00|69361.7|69341.7|69363.2|69343.2|69365.4|69345.4|69358.8|69338.8|232
1694556900000|2023-09-12 22:15:00|69363|69342.9|69369.2|69349.2|69369.2|69349.2|69361.9|69341.9|196
1694557200000|2023-09-12 22:20:00|69368.9|69348.9|69370.3|69350.3|69371.7|69351.7|69362.8|69342.8|208
1694557500000|2023-09-12 22:25:00|69370.2|69350.2|69375.8|69355.8|69375.8|69355.8|69369.9|69349.9|191
1694557800000|2023-09-12 22:30:00|69376|69356|69369.2|69349.2|69376|69356|69369.2|69349.2|143
1694558100000|2023-09-12 22:35:00|69369.1|69349.1|69364.1|69344.1|69370.9|69352.1|69364|69344|161
1694558400000|2023-09-12 22:40:00|69364|69344|69368.4|69348.4|69368.8|69348.8|69362.7|69342.7|138
1694558700000|2023-09-12 22:45:00|69368.5|69348.5|69368.1|69348.1|69370|69350|69367.7|69347.7|126
1694559000000|2023-09-12 22:50:00|69368|69348|69364.9|69344.9|69369.7|69349.7|69364.6|69344.6|102
1694559300000|2023-09-12 22:55:00|69364.8|69344.8|69365.3|69345.3|69367.6|69347.6|69362.5|69342.5|177
1694559600000|2023-09-12 23:00:00|69365.4|69345.4|69371.5|69351.5|69372.4|69352.4|69360.8|69340.8|202
1694559900000|2023-09-12 23:05:00|69371.6|69351.6|69368.7|69348.7|69375.4|69355.4|69361.8|69341.8|211
1694560200000|2023-09-12 23:10:00|69368.6|69348.6|69368|69348|69368.6|69348.6|69361.9|69341.9|194
1694560500000|2023-09-12 23:15:00|69367.9|69347.9|69358.3|69338.3|69367.9|69347.9|69354.8|69334.8|170
1694560800000|2023-09-12 23:20:00|69358.4|69338.4|69362.1|69342.1|69363|69343|69355|69335|136
1694561100000|2023-09-12 23:25:00|69362|69342|69364.6|69344.6|69365.8|69345.8|69361.3|69341.3|163
1694561400000|2023-09-12 23:30:00|69364.5|69344.5|69370.9|69350.9|69371.2|69351.2|69360.6|69340.6|221
1694561700000|2023-09-12 23:35:00|69371|69351|69378.4|69358.4|69378.9|69358.9|69369.3|69349.3|220
1694562000000|2023-09-12 23:40:00|69378|69358|69373|69353|69380.2|69360.2|69367.5|69347.5|360
1694562300000|2023-09-12 23:45:00|69373.1|69353.1|69359.4|69339.4|69373.2|69353.2|69359.2|69339.2|329
1694562600000|2023-09-12 23:50:00|69359.5|69339.5|69372.6|69352.6|69373.3|69353.3|69358.4|69338.4|250
1694562900000|2023-09-12 23:55:00|69372.2|69352.2|69382.6|69362.6|69385.7|69365.7|69371.4|69351.4|246
1694563200000|2023-09-13 00:00:00|69383.2|69363.2|69339.4|69319.4|69383.2|69363.2|69335.8|69315.8|510
1694563500000|2023-09-13 00:05:00|69339.5|69319.5|69314|69294|69340.5|69320.5|69311.3|69291.3|442
1694563800000|2023-09-13 00:10:00|69313.9|69293.9|69329.2|69309.2|69332.6|69312.6|69313.5|69293.5|337
1694564100000|2023-09-13 00:15:00|69329.3|69309.3|69333.9|69313.9|69336.9|69316.9|69324.9|69304.9|389
1694564400000|2023-09-13 00:20:00|69334.2|69314.2|69344.4|69324.4|69353.2|69333.2|69333.6|69313.6|367
1694564700000|2023-09-13 00:25:00|69345.3|69325.3|69353|69333|69357.6|69337.6|69345.3|69325.3|365
1694565000000|2023-09-13 00:30:00|69352.5|69332.5|69325.9|69305.9|69352.5|69332.5|69325.3|69305.3|345
1694565300000|2023-09-13 00:35:00|69326.1|69306.1|69330.4|69310.4|69332.9|69312.9|69325.3|69305.3|285
1694565600000|2023-09-13 00:40:00|69330.3|69310.3|69329.8|69309.8|69331.9|69311.9|69322.9|69302.9|328
1694565900000|2023-09-13 00:45:00|69329.7|69309.7|69328.3|69308.3|69334|69314|69324.1|69304.1|329
1694566200000|2023-09-13 00:50:00|69328.4|69308.4|69318.7|69298.7|69336.6|69316.6|69318.7|69298.7|402
1694566500000|2023-09-13 00:55:00|69321.5|69301.5|69342.1|69322.1|69347.4|69327.4|69321.5|69301.5|519
1694566800000|2023-09-13 01:00:00|69342|69322|69341.6|69321.6|69351.9|69331.9|69334.2|69314.2|425
1694567100000|2023-09-13 01:05:00|69341.7|69321.7|69339.5|69319.5|69348.6|69328.6|69332.2|69312.2|404
1694567400000|2023-09-13 01:10:00|69339.6|69319.6|69330.5|69310.5|69345.9|69325.9|69328|69308|434
1694567700000|2023-09-13 01:15:00|69330.6|69310.6|69314.6|69294.6|69331|69311|69306.9|69286.9|468
1694568000000|2023-09-13 01:20:00|69314.7|69294.7|69329|69309|69329.8|69309.8|69314.3|69294.3|404
1694568300000|2023-09-13 01:25:00|69329.1|69309.1|69331.9|69311.9|69340|69320|69322.5|69302.5|389
1694568600000|2023-09-13 01:30:00|69332.7|69312.7|69332.3|69312.3|69355.6|69335.6|69332|69312|551
1694568900000|2023-09-13 01:35:00|69331.9|69311.9|69348.3|69328.3|69352.8|69332.8|69328.4|69308.4|488
1694569200000|2023-09-13 01:40:00|69348.4|69328.4|69361.4|69341.4|69362.1|69342.1|69343.5|69323.5|513
1694569500000|2023-09-13 01:45:00|69361.6|69341.6|69357.5|69337.5|69363.9|69343.9|69349.6|69329.6|453
1694569800000|2023-09-13 01:50:00|69357.6|69337.6|69362.2|69342.2|69372.5|69352.5|69356.9|69336.9|422
1694570100000|2023-09-13 01:55:00|69362.1|69342.1|69358.3|69338.3|69368.8|69348.8|69356.5|69336.5|395
1694570400000|2023-09-13 02:00:00|69358.4|69338.4|69363.2|69343.2|69364.7|69344.7|69342.5|69322.5|496
1694570700000|2023-09-13 02:05:00|69363.3|69343.3|69379.2|69359.2|69379.2|69359.2|69360.8|69340.8|504
1694571000000|2023-09-13 02:10:00|69379.1|69359.1|69399.4|69379.4|69403.7|69383.7|69374.2|69354.2|524
1694571300000|2023-09-13 02:15:00|69399.5|69379.5|69386.3|69366.3|69399.6|69379.6|69382.8|69362.8|402
1694571600000|2023-09-13 02:20:00|69386.4|69366.4|69408|69388|69411.4|69391.4|69386.4|69366.4|405
1694571900000|2023-09-13 02:25:00|69408.7|69388.7|69404.6|69384.6|69417|69397|69402.2|69382.2|414
1694572200000|2023-09-13 02:30:00|69407|69387|69405.8|69385.8|69415.9|69395.9|69403.1|69383.1|397
1694572500000|2023-09-13 02:35:00|69405.7|69385.7|69418.4|69398.4|69431.5|69411.5|69404.7|69384.7|454
1694572800000|2023-09-13 02:40:00|69418.5|69398.5|69431|69411|69436.1|69416.1|69417.7|69397.7|432
1694573100000|2023-09-13 02:45:00|69430.2|69410.2|69424.7|69404.7|69434.6|69414.6|69415.6|69395.6|466
1694573400000|2023-09-13 02:50:00|69424.9|69404.9|69432.3|69412.3|69439|69419|69423.3|69403.3|413
1694573700000|2023-09-13 02:55:00|69432.4|69412.4|69429|69409|69433.5|69413.5|69421.3|69401.3|475
1694574000000|2023-09-13 03:00:00|69428.2|69408.2|69418.1|69398.1|69434.8|69414.8|69417.7|69397.7|438
1694574300000|2023-09-13 03:05:00|69418|69398|69428|69408|69428.4|69408.4|69414.6|69394.6|396
1694574600000|2023-09-13 03:10:00|69427.9|69407.9|69414.8|69394.8|69431.3|69411.3|69413.6|69393.6|312
1694574900000|2023-09-13 03:15:00|69415|69395|69425.1|69405.1|69426.2|69406.2|69415|69395|399
1694575200000|2023-09-13 03:20:00|69424.9|69404.9|69429.6|69409.6|69441.3|69421.3|69421.4|69401.4|412
1694575500000|2023-09-13 03:25:00|69429.5|69409.5|69431.3|69411.3|69435.8|69415.8|69424.7|69404.7|434
1694575800000|2023-09-13 03:30:00|69431.2|69411.2|69418.6|69398.6|69431.4|69411.4|69412.9|69392.9|488
1694576100000|2023-09-13 03:35:00|69418.7|69398.7|69414.3|69394.3|69419.3|69399.3|69405.3|69385.3|460
1694576400000|2023-09-13 03:40:00|69414.4|69394.4|69420.9|69400.9|69421.7|69401.7|69414.4|69394.4|331
1694576700000|2023-09-13 03:45:00|69421|69401|69416.8|69396.8|69422.1|69402.1|69415.7|69395.7|319
1694577000000|2023-09-13 03:50:00|69416.7|69396.7|69427.7|69407.7|69428.5|69408.5|69416.3|69396.3|339
1694577300000|2023-09-13 03:55:00|69427.8|69407.8|69425|69405|69427.8|69407.8|69422.8|69402.8|332
1694577600000|2023-09-13 04:00:00|69425.1|69405.1|69420.8|69400.8|69429.3|69409.3|69420.1|69400.1|352
1694577900000|2023-09-13 04:05:00|69420.9|69400.9|69423.3|69403.3|69428.3|69408.3|69420.4|69400.4|370
1694578200000|2023-09-13 04:10:00|69422.9|69402.9|69427.6|69407.6|69432.4|69412.4|69422|69402|467
1694578500000|2023-09-13 04:15:00|69427.5|69407.5|69429.9|69409.9|69431.8|69411.8|69420.6|69400.6|428
1694578800000|2023-09-13 04:20:00|69429.2|69409.2|69428.1|69408.1|69432.7|69412.7|69424.5|69404.5|394
1694579100000|2023-09-13 04:25:00|69427.9|69407.9|69419.4|69399.4|69430.9|69410.9|69418.7|69398.7|381
1694579400000|2023-09-13 04:30:00|69419.5|69399.5|69414|69394|69425.6|69405.6|69412.7|69392.7|389
1694579700000|2023-09-13 04:35:00|69413.9|69393.9|69420.4|69400.4|69420.5|69400.5|69410.5|69390.5|291
1694580000000|2023-09-13 04:40:00|69420.5|69400.5|69407.8|69387.8|69421.5|69401.5|69407.8|69387.8|369
1694580300000|2023-09-13 04:45:00|69407.9|69387.9|69397|69377|69409.9|69389.9|69396.8|69376.8|363
1694580600000|2023-09-13 04:50:00|69397.1|69377.1|69391.6|69371.6|69397.9|69377.9|69389.7|69369.7|454
1694580900000|2023-09-13 04:55:00|69391.5|69371.5|69392.3|69372.3|69394.3|69374.3|69383.5|69363.5|561
1694581200000|2023-09-13 05:00:00|69392.2|69372.2|69384.7|69364.7|69396.2|69376.2|69378.6|69358.6|501
1694581500000|2023-09-13 05:05:00|69384.4|69364.4|69386|69366|69395|69375|69381.2|69361.2|407
1694581800000|2023-09-13 05:10:00|69386.1|69366.1|69407.3|69387.3|69412|69392|69385|69365|410
1694582100000|2023-09-13 05:15:00|69407.2|69387.2|69424.6|69404.6|69427.7|69407.7|69405.5|69385.5|425
1694582400000|2023-09-13 05:20:00|69424.9|69404.9|69424.5|69404.5|69429.7|69409.7|69421.8|69401.8|311
1694582700000|2023-09-13 05:25:00|69425.4|69405.4|69430|69410|69434|69414|69424.5|69404.5|341
1694583000000|2023-09-13 05:30:00|69430.2|69410.2|69422.7|69402.7|69439.8|69419.8|69419.4|69399.4|441
1694583300000|2023-09-13 05:35:00|69422.8|69402.8|69431.8|69411.8|69435.6|69415.6|69422.8|69402.8|472
1694583600000|2023-09-13 05:40:00|69431.9|69411.9|69446.4|69426.4|69446.6|69426.6|69430.3|69410.3|539
1694583900000|2023-09-13 05:45:00|69446.5|69426.5|69443.4|69423.4|69451.2|69431.2|69438.7|69418.7|386
1694584200000|2023-09-13 05:50:00|69443.3|69423.3|69450.1|69430.1|69457.9|69437.9|69441.6|69421.6|485
1694584500000|2023-09-13 05:55:00|69450.5|69430.5|69441.4|69421.4|69457|69437|69439.5|69419.5|492
1694584800000|2023-09-13 06:00:00|69440.5|69420.5|69470.8|69450.8|69475.1|69455.1|69439.9|69419.9|730
1694585100000|2023-09-13 06:05:00|69471|69451|69458.7|69438.7|69477.9|69457.9|69456.2|69436.2|691
1694585400000|2023-09-13 06:10:00|69460.2|69440.2|69468|69448|69473.2|69453.7|69450.6|69435.6|586
1694585700000|2023-09-13 06:15:00|69468.1|69448.1|69490.6|69470.6|69493.5|69474|69465.7|69445.7|553
1694586000000|2023-09-13 06:20:00|69490.9|69470.9|69486.2|69466.2|69492.2|69472.2|69475.5|69455.5|570
1694586300000|2023-09-13 06:25:00|69486.1|69466.1|69477.4|69462.4|69493.1|69478.1|69467.7|69449.8|613
1694586600000|2023-09-13 06:30:00|69477.2|69462.2|69493.7|69473.7|69499.8|69481|69476.5|69459|645
1694586900000|2023-09-13 06:35:00|69493.6|69473.6|69474.4|69454.4|69498.7|69483.7|69469.9|69453.9|550
1694587200000|2023-09-13 06:40:00|69474.7|69454.7|69453.3|69433.3|69474.7|69454.8|69453.2|69433.2|603
1694587500000|2023-09-13 06:45:00|69453.1|69433.1|69427.6|69407.6|69453.4|69433.4|69418.8|69401.8|587
1694587800000|2023-09-13 06:50:00|69427.7|69407.7|69449.4|69429.4|69466.4|69447.6|69424.4|69407.6|569
1694588100000|2023-09-13 06:55:00|69449.5|69429.5|69477|69462|69480.4|69465.4|69449.5|69429.5|583
1694588400000|2023-09-13 07:00:00|69476.2|69461.2|69495.2|69480.2|69510.1|69493.4|69476.2|69461.2|748
1694588700000|2023-09-13 07:05:00|69495|69480|69506.7|69491.7|69525.4|69506.3|69485.8|69466.8|626
1694589000000|2023-09-13 07:10:00|69506.5|69491.5|69495.6|69475.6|69506.8|69491.8|69482.2|69467.2|630
1694589300000|2023-09-13 07:15:00|69494.9|69474.9|69491.4|69476.4|69499.1|69480.8|69481.8|69461.8|682
1694589600000|2023-09-13 07:20:00|69491.3|69476.3|69495|69475|69496.7|69481.7|69471.8|69454.3|658
1694589900000|2023-09-13 07:25:00|69494.7|69474.7|69447.2|69427.2|69495.9|69477.5|69440.2|69420.2|669
1694590200000|2023-09-13 07:30:00|69446.5|69426.5|69437.6|69422.6|69454.4|69437.9|69431.5|69416.5|656
1694590500000|2023-09-13 07:35:00|69437.9|69422.9|69436.1|69421.1|69444.8|69428.1|69429.9|69412.6|648
1694590800000|2023-09-13 07:40:00|69436|69421|69449.6|69434.6|69467.3|69452.3|69433.2|69418.2|646
1694591100000|2023-09-13 07:45:00|69450.2|69435.2|69430|69415|69455.4|69440.4|69423.5|69408.5|594
1694591400000|2023-09-13 07:50:00|69430.2|69415.2|69439.1|69424.1|69439.1|69424.1|69414.5|69396.5|619
1694591700000|2023-09-13 07:55:00|69438.3|69423.3|69446.7|69431.7|69451.4|69436.4|69430.2|69415.2|644
1694592000000|2023-09-13 08:00:00|69447.8|69432.8|69445.3|69430.3|69464.2|69449.2|69440.6|69423.3|726
1694592300000|2023-09-13 08:05:00|69445.4|69430.4|69467.2|69452.2|69470.6|69455.6|69442.8|69425.1|561
1694592600000|2023-09-13 08:10:00|69466.4|69451.4|69465.3|69450.3|69479.7|69464.7|69454|69439|618
1694592900000|2023-09-13 08:15:00|69465.6|69450.6|69479.1|69464.1|69485.1|69470.1|69464.9|69449.9|573
1694593200000|2023-09-13 08:20:00|69479|69464|69472.1|69457.1|69482.8|69467.8|69462.4|69447.4|511
1694593500000|2023-09-13 08:25:00|69472.2|69457.2|69453|69438|69472.6|69457.6|69439.7|69424.7|637
1694593800000|2023-09-13 08:30:00|69453.2|69438.2|69475.6|69460.6|69488.3|69471.7|69448.6|69433.6|666
1694594100000|2023-09-13 08:35:00|69475.7|69460.7|69475.6|69460.6|69481.1|69466.1|69450.5|69435.5|604
1694594400000|2023-09-13 08:40:00|69475.5|69460.5|69470|69455|69482.8|69467.8|69465.2|69450.2|600
1694594700000|2023-09-13 08:45:00|69467.7|69452.7|69492|69477|69494.7|69479.7|69467.7|69452.1|567
1694595000000|2023-09-13 08:50:00|69492.6|69477.6|69515.7|69500.7|69526.9|69509.3|69485.1|69467.1|602
1694595300000|2023-09-13 08:55:00|69515.1|69500.1|69502.7|69487.7|69522.1|69507.1|69501.4|69486.4|655
1694595600000|2023-09-13 09:00:00|69502|69487|69485.5|69470.5|69515.3|69499.9|69485.1|69470.1|639
1694595900000|2023-09-13 09:05:00|69485.8|69470.8|69487.6|69472.6|69495.3|69480.3|69472.3|69457.3|648
1694596200000|2023-09-13 09:10:00|69487.4|69472.4|69498.6|69483.6|69504.8|69489.8|69482.8|69467.8|568
1694596500000|2023-09-13 09:15:00|69500.3|69485.3|69507.4|69492.4|69514.2|69498.3|69494.3|69479.3|560
1694596800000|2023-09-13 09:20:00|69507.2|69492.2|69516.2|69501.2|69522|69507|69504.8|69489.8|585
1694597100000|2023-09-13 09:25:00|69516.1|69501.1|69525.7|69510.7|69529.4|69514.4|69514.4|69494.4|616
1694597400000|2023-09-13 09:30:00|69525.9|69510.9|69516.7|69501.7|69527.7|69511.9|69514.7|69499.7|540
1694597700000|2023-09-13 09:35:00|69516.6|69501.6|69515.7|69500.7|69527.5|69512.5|69511.7|69496.7|586
1694598000000|2023-09-13 09:40:00|69515.6|69500.6|69537.3|69522.3|69538.7|69523.7|69508.5|69493.5|574
1694598300000|2023-09-13 09:45:00|69537.6|69522.6|69537.1|69522.1|69541.9|69526.9|69528.4|69512.9|576
1694598600000|2023-09-13 09:50:00|69536.8|69521.8|69535|69520|69539.2|69524.2|69519|69504|549
1694598900000|2023-09-13 09:55:00|69534.6|69519.6|69538.8|69523.8|69544.2|69529.2|69530.6|69515.6|504
1694599200000|2023-09-13 10:00:00|69538.7|69523.7|69538.8|69523.8|69541.7|69526.7|69532.2|69517.2|540
1694599500000|2023-09-13 10:05:00|69538.4|69523.4|69534.8|69519.8|69546.3|69531.3|69521.5|69506.5|500
1694599800000|2023-09-13 10:10:00|69535|69520|69526.8|69511.8|69541.4|69526.4|69526.5|69511.5|623
1694600100000|2023-09-13 10:15:00|69526.7|69511.7|69518.1|69503.1|69527.1|69512.1|69515.2|69500.2|516
1694600400000|2023-09-13 10:20:00|69518.3|69503.3|69506.1|69491.1|69519.3|69504.3|69505.7|69490.7|468
1694600700000|2023-09-13 10:25:00|69506|69491|69490.9|69475.9|69516.1|69501.1|69490|69475|425
1694601000000|2023-09-13 10:30:00|69490.7|69475.7|69498.2|69483.2|69502.7|69487.7|69485.1|69467.8|581
1694601300000|2023-09-13 10:35:00|69498.1|69483.1|69508.7|69493.7|69513.9|69498.9|69494.4|69479.4|468
1694601600000|2023-09-13 10:40:00|69508.6|69493.6|69516.3|69501.3|69520.1|69505.1|69503.5|69486.7|474
1694601900000|2023-09-13 10:45:00|69516.2|69501.2|69525.4|69510.4|69528.6|69513.6|69505.5|69490.5|454
1694602200000|2023-09-13 10:50:00|69525.2|69510.2|69496.2|69481.2|69525.5|69510.5|69495.3|69476.2|420
1694602500000|2023-09-13 10:55:00|69496.1|69481.1|69489|69474|69496.6|69481.6|69482.4|69467.4|522
1694602800000|2023-09-13 11:00:00|69487.7|69472.7|69494.9|69479.9|69496.7|69481.7|69482.2|69467.2|567
1694603100000|2023-09-13 11:05:00|69495|69480|69524.1|69509.1|69524.1|69509.1|69491.1|69476.1|597
1694603400000|2023-09-13 11:10:00|69524|69509|69528.9|69513.9|69535.9|69520.9|69520.9|69505.9|560
1694603700000|2023-09-13 11:15:00|69527.5|69512.5|69530|69515|69533.3|69516.6|69524.1|69509.1|478
1694604000000|2023-09-13 11:20:00|69529.9|69514.9|69517|69502|69537.1|69522.1|69516.5|69501.5|507
1694604300000|2023-09-13 11:25:00|69516.7|69501.7|69500.3|69485.3|69517|69502|69498.4|69483.4|517
1694604600000|2023-09-13 11:30:00|69500.4|69485.4|69486.1|69471.1|69505|69490|69485.6|69470.6|551
1694604900000|2023-09-13 11:35:00|69486.3|69471.3|69479.4|69464.4|69492.5|69477.5|69478|69463|465
1694605200000|2023-09-13 11:40:00|69479.2|69464.2|69496.5|69481.5|69499.1|69484.1|69479|69464|544
1694605500000|2023-09-13 11:45:00|69497.4|69482.4|69491.1|69476.1|69500.5|69485.5|69485.9|69470.9|528
1694605800000|2023-09-13 11:50:00|69490|69475|69482.8|69467.8|69492.3|69477.3|69475.4|69460.4|549
1694606100000|2023-09-13 11:55:00|69482.9|69467.9|69497.5|69482.5|69499.7|69484.7|69470.4|69455.4|582
1694606400000|2023-09-13 12:00:00|69498.2|69483.2|69503|69488|69527.4|69512.4|69493.6|69478.6|617
1694606700000|2023-09-13 12:05:00|69503.3|69488.3|69523|69508|69531.6|69516.6|69503.2|69488.2|588
1694607000000|2023-09-13 12:10:00|69522.6|69507.6|69529|69514|69539|69524|69515.3|69500.3|587
1694607300000|2023-09-13 12:15:00|69528.7|69513.7|69531.4|69516.4|69547.5|69532.5|69515.8|69500.8|661
1694607600000|2023-09-13 12:20:00|69532.6|69517.6|69534|69519|69540.8|69524.5|69529.1|69511|599
1694607900000|2023-09-13 12:25:00|69534.1|69519.1|69518|69449.7|69544.9|69526.2|69462.2|69442.2|735
1694608200000|2023-09-13 12:30:00|69513.9|69435.5|69518.7|69498.7|69668.3|69648.3|69429.5|69394.7|1137
1694608500000|2023-09-13 12:35:00|69521.2|69501.2|69453.6|69438.6|69539.4|69521.1|69348.5|69328.5|1136
1694608800000|2023-09-13 12:40:00|69456|69436|69459.6|69439.6|69490.3|69470.3|69408.1|69388.6|1063
1694609100000|2023-09-13 12:45:00|69461.5|69441.5|69407.5|69387.5|69525.7|69505.7|69371.9|69352.2|1024
1694609400000|2023-09-13 12:50:00|69402.7|69382.7|69379.7|69364.7|69402.7|69382.7|69340.6|69320.6|1025
1694609700000|2023-09-13 12:55:00|69379.8|69364.8|69425.3|69410.3|69459.9|69444.9|69366.7|69346.7|941
1694610000000|2023-09-13 13:00:00|69426.2|69411.2|69430.4|69415.4|69468.7|69453.7|69404|69386.6|967
1694610300000|2023-09-13 13:05:00|69430.7|69415.7|69450.9|69430.9|69457.8|69442.8|69388|69373|961
1694610600000|2023-09-13 13:10:00|69450.8|69430.8|69509.8|69494.8|69541.3|69526.3|69440.2|69425.2|922
1694610900000|2023-09-13 13:15:00|69511.5|69496.5|69509.6|69494.6|69538.8|69518.8|69482|69462|808
1694611200000|2023-09-13 13:20:00|69508.3|69493.3|69403.5|69388.5|69508.5|69493.5|69396.1|69381.1|825
1694611500000|2023-09-13 13:25:00|69403.8|69388.8|69438|69423|69444.7|69429.7|69395.3|69380.3|808
1694611800000|2023-09-13 13:30:00|69439.2|69419.2|69388.3|69373.3|69440.6|69423.6|69372.8|69357.8|954
1694612100000|2023-09-13 13:35:00|69388.5|69373.5|69380|69365|69404|69389|69364.5|69349.5|854
1694612400000|2023-09-13 13:40:00|69381.1|69366.1|69429.2|69409.2|69441.3|69426.3|69375.1|69360.1|875
1694612700000|2023-09-13 13:45:00|69429.3|69409.3|69442.6|69427.6|69461.5|69446.5|69420.2|69405.2|860
1694613000000|2023-09-13 13:50:00|69442.4|69427.4|69473.9|69458.9|69480.4|69465.4|69427.8|69412.8|807
1694613300000|2023-09-13 13:55:00|69473.3|69458.3|69468.6|69453.6|69499.8|69484.8|69455.4|69440.4|823
1694613600000|2023-09-13 14:00:00|69476.6|69461.6|69526.5|69511.5|69526.5|69511.5|69473.4|69458.4|837
1694613900000|2023-09-13 14:05:00|69526.6|69511.6|69529.6|69514.6|69553.6|69536.1|69520.7|69505.7|776
1694614200000|2023-09-13 14:10:00|69530|69515|69507.7|69492.7|69550.1|69535.1|69493.1|69474.5|845
1694614500000|2023-09-13 14:15:00|69508.5|69493.5|69491.2|69476.2|69529.6|69514.5|69491|69472.6|763
1694614800000|2023-09-13 14:20:00|69491.7|69476.7|69520.6|69505.6|69532.7|69517.7|69491.4|69473.8|765
1694615100000|2023-09-13 14:25:00|69520.5|69505.5|69525|69510|69529.5|69514.5|69504.4|69489.4|680
1694615400000|2023-09-13 14:30:00|69524.5|69509.5|69523.6|69503.6|69536.1|69521.1|69488.7|69473.7|816
1694615700000|2023-09-13 14:35:00|69523.8|69503.8|69469.5|69454.5|69535.2|69520.2|69469.3|69454.3|743
1694616000000|2023-09-13 14:40:00|69469.6|69454.6|69471.5|69456.5|69475.9|69460.9|69455.8|69440.8|740
1694616300000|2023-09-13 14:45:00|69471.4|69456.4|69520.8|69505.8|69521.1|69506.1|69471.2|69456.2|789
1694616600000|2023-09-13 14:50:00|69518|69503|69486|69471|69522.5|69507.5|69468|69453|719
1694616900000|2023-09-13 14:55:00|69487.2|69472.2|69485.7|69470.7|69503.4|69488.4|69478|69463|756
1694617200000|2023-09-13 15:00:00|69485.6|69470.6|69470.4|69455.4|69500.6|69485.6|69469.7|69454.7|719
1694617500000|2023-09-13 15:05:00|69470.2|69455.2|69482|69467|69484|69469|69465.2|69450.2|667
1694617800000|2023-09-13 15:10:00|69481.9|69466.9|69468.7|69453.7|69488|69473|69455.7|69440.7|650
1694618100000|2023-09-13 15:15:00|69468.6|69453.6|69455.3|69440.3|69468.6|69453.6|69448.9|69433.9|699
1694618400000|2023-09-13 15:20:00|69455.4|69440.4|69445.4|69430.4|69461.8|69446.8|69441.1|69426.1|626
1694618700000|2023-09-13 15:25:00|69445|69430|69451.5|69436.5|69463.2|69445.7|69444.1|69429.1|596
1694619000000|2023-09-13 15:30:00|69451.4|69436.4|69483.4|69468.4|69485.5|69470.5|69447.8|69432.8|656
1694619300000|2023-09-13 15:35:00|69483.2|69468.2|69504.2|69489.2|69509.8|69494.8|69483.2|69468.2|582
1694619600000|2023-09-13 15:40:00|69504.1|69489.1|69507.8|69492.8|69515.6|69500.6|69500.1|69485.1|576
1694619900000|2023-09-13 15:45:00|69508|69493|69496.6|69481.6|69512.5|69497.5|69487.9|69470.6|559
1694620200000|2023-09-13 15:50:00|69496.8|69481.8|69505.1|69490.1|69513.9|69497.3|69493.9|69476.9|591
1694620500000|2023-09-13 15:55:00|69505|69490|69498|69483|69526.2|69511.2|69494.1|69479.1|641
1694620800000|2023-09-13 16:00:00|69498.1|69483.1|69483.8|69463.8|69502.6|69487.6|69474.6|69457|591
1694621100000|2023-09-13 16:05:00|69483.6|69463.6|69492.7|69477.7|69506.5|69486.5|69481.5|69463.6|554
1694621400000|2023-09-13 16:10:00|69491.4|69476.4|69487.4|69472.4|69500.8|69485.8|69482.6|69466.6|497
1694621700000|2023-09-13 16:15:00|69487.3|69472.3|69447.8|69432.8|69489.3|69474.3|69441.2|69424.2|558
1694622000000|2023-09-13 16:20:00|69447.6|69432.6|69445.6|69430.6|69459|69443.5|69437.1|69422.1|667
1694622300000|2023-09-13 16:25:00|69445.3|69430.3|69443|69428|69446.8|69431.8|69432.8|69417.8|623
1694622600000|2023-09-13 16:30:00|69441.3|69426.3|69431|69416|69453.3|69438.2|69428.8|69413.4|620
1694622900000|2023-09-13 16:35:00|69430.8|69415.8|69449.6|69434.6|69455.8|69439|69430.4|69413|552
1694623200000|2023-09-13 16:40:00|69449.7|69434.7|69475.6|69455.6|69477.1|69461.7|69449.7|69433.4|532
1694623500000|2023-09-13 16:45:00|69475.7|69455.7|69470.6|69450.6|69477|69460.1|69451.9|69434.4|592
1694623800000|2023-09-13 16:50:00|69470.5|69450.5|69468|69448|69477.4|69459|69453.2|69438|569
1694624100000|2023-09-13 16:55:00|69467.9|69447.9|69468.1|69453.1|69482.1|69464.6|69460.8|69442.7|589
1694624400000|2023-09-13 17:00:00|69468|69453|69486.2|69466.2|69489|69473.1|69464.2|69449.2|584
1694624700000|2023-09-13 17:05:00|69486.1|69466.1|69479.7|69459.7|69486.2|69466.2|69461.4|69444.3|556
1694625000000|2023-09-13 17:10:00|69479.8|69459.8|69456.7|69441.7|69481.4|69463.7|69451.8|69431.8|541
1694625300000|2023-09-13 17:15:00|69456.6|69441.6|69453.5|69438.5|69456.6|69441.6|69433.6|69417.5|622
1694625600000|2023-09-13 17:20:00|69453.6|69438.6|69433.7|69418.7|69463.1|69445.7|69433.6|69418.6|543
1694625900000|2023-09-13 17:25:00|69433.3|69418.3|69449.4|69434.4|69449.6|69434.6|69426.9|69409.4|490
1694626200000|2023-09-13 17:30:00|69449.3|69434.3|69430.6|69415.6|69449.5|69434.5|69427.4|69412.4|411
1694626500000|2023-09-13 17:35:00|69430.5|69415.5|69432.2|69417.2|69435|69420|69422.9|69407.9|470
1694626800000|2023-09-13 17:40:00|69431.1|69416.1|69421.8|69406.8|69434.4|69419.4|69415.3|69400.3|498
1694627100000|2023-09-13 17:45:00|69421.9|69406.9|69420.6|69405.6|69428.7|69413.7|69411.2|69395.1|516
1694627400000|2023-09-13 17:50:00|69420.5|69405.5|69447.1|69432.1|69447.3|69432.3|69419.6|69404.6|504
1694627700000|2023-09-13 17:55:00|69447.2|69432.2|69440.9|69425.9|69450.1|69435.1|69434.3|69419.3|488
1694628000000|2023-09-13 18:00:00|69441|69426|69450|69435|69450.4|69435.4|69431.7|69416.7|455
1694628300000|2023-09-13 18:05:00|69451.8|69436.8|69471.3|69456.3|69471.5|69456.5|69449.3|69432.2|473
1694628600000|2023-09-13 18:10:00|69470.7|69455.7|69468.5|69453.5|69473.9|69458.9|69457.3|69437.3|440
1694628900000|2023-09-13 18:15:00|69468.7|69453.7|69465.8|69450.8|69478.8|69463.8|69451.2|69434.4|435
1694629200000|2023-09-13 18:20:00|69465.7|69450.7|69466.7|69451.7|69474.8|69457.5|69463.3|69446.2|440
1694629500000|2023-09-13 18:25:00|69466.8|69451.8|69475|69460|69481.3|69466.3|69464.6|69449.6|447
1694629800000|2023-09-13 18:30:00|69474.9|69459.9|69485.1|69470.1|69485.7|69470.7|69474.5|69459.5|372
1694630100000|2023-09-13 18:35:00|69485|69470|69485.2|69470.2|69488.3|69473.3|69472.5|69457.5|424
1694630400000|2023-09-13 18:40:00|69485.3|69470.3|69494.9|69479.9|69495.1|69480.1|69483.7|69468.7|421
1694630700000|2023-09-13 18:45:00|69495.1|69480.1|69502.4|69487.4|69502.4|69487.4|69491.7|69476.7|403
1694631000000|2023-09-13 18:50:00|69502.6|69487.6|69509.2|69494.2|69514.7|69499.7|69500.2|69485.2|495
1694631300000|2023-09-13 18:55:00|69509.3|69494.3|69522|69507|69522.1|69507.1|69509.1|69494.1|584
1694631600000|2023-09-13 19:00:00|69521|69506|69532.2|69517.2|69535.2|69520.2|69521|69506|578
1694631900000|2023-09-13 19:05:00|69532.6|69517.6|69535.4|69520.4|69536.4|69521.4|69532.5|69517.5|457
1694632200000|2023-09-13 19:10:00|69535.5|69520.5|69542.2|69527.2|69546.3|69531.3|69533|69518|515
1694632500000|2023-09-13 19:15:00|69542.1|69527.1|69535.5|69520.5|69547.4|69532.4|69531.2|69516.2|526
1694632800000|2023-09-13 19:20:00|69535.7|69520.7|69543|69528|69543.3|69528.3|69532.5|69517.5|513
1694633100000|2023-09-13 19:25:00|69542.7|69527.7|69540.3|69525.3|69548.7|69533.7|69537.9|69522.9|416
1694633400000|2023-09-13 19:30:00|69540.2|69525.2|69532.6|69517.6|69542.7|69527.7|69523.5|69508.5|494
1694633700000|2023-09-13 19:35:00|69532.5|69517.5|69526.5|69511.5|69536.1|69521.1|69525.4|69510.4|356
1694634000000|2023-09-13 19:40:00|69526.6|69511.6|69526.3|69511.3|69530.3|69515.3|69520.5|69505.5|470
1694634300000|2023-09-13 19:45:00|69526.4|69511.4|69535|69515|69538.3|69521.5|69526.4|69511.4|440
1694634600000|2023-09-13 19:50:00|69534.8|69514.8|69525.4|69505.4|69535.9|69520.8|69518.8|69501.1|551
1694634900000|2023-09-13 19:55:00|69525.5|69505.5|69523.9|69508.9|69528|69511.3|69520.6|69502.8|477
1694635200000|2023-09-13 20:00:00|69523.8|69508.8|69529.8|69509.8|69530.4|69512.1|69522.7|69505.3|463
1694635500000|2023-09-13 20:05:00|69529.9|69509.9|69526.3|69506.3|69530.4|69510.4|69523.4|69505.8|382
1694635800000|2023-09-13 20:10:00|69525.9|69505.9|69523|69508|69526.3|69508|69521.5|69503.4|311
1694636100000|2023-09-13 20:15:00|69525.6|69505.6|69526.7|69506.7|69527|69507|69524.8|69504.8|201
1694636400000|2023-09-13 20:20:00|69526.6|69506.6|69529.9|69509.9|69530.4|69510.4|69526.1|69506.1|281
1694636700000|2023-09-13 20:25:00|69530|69510|69527.1|69507.1|69530.1|69510.1|69523|69503|227
1694637000000|2023-09-13 20:30:00|69527.3|69507.3|69530.2|69510.2|69530.5|69510.5|69526.6|69506.6|144
1694637300000|2023-09-13 20:35:00|69530.1|69510.1|69529.6|69509.6|69530.2|69510.2|69529.2|69509.2|149
1694637600000|2023-09-13 20:40:00|69529.5|69509.5|69532.5|69512.5|69536.4|69516.4|69529.5|69509.5|287
1694637900000|2023-09-13 20:45:00|69532.4|69512.4|69537.9|69517.9|69541.3|69521.3|69531.2|69511.2|319
1694638200000|2023-09-13 20:50:00|69538.1|69518.1|69538.5|69518.5|69539.2|69519.2|69535.9|69515.9|329
1694638500000|2023-09-13 20:55:00|69538.8|69518.8|69541.2|69517.5|69542.4|69521|69537.5|69517.2|306
1694638800000|2023-09-13 21:00:00|69547.4|69514|69547.6|69514.5|69548|69516.1|69546.3|69511.4|51
1694639100000|2023-09-13 21:05:00|69545.5|69516.4|69553.1|69504.3|69555.3|69516.4|69545.5|69490.8|47
1694639400000|2023-09-13 21:10:00|69553.2|69504.4|69549|69506.7|69554.3|69508.5|69542.6|69504.4|98
1694639700000|2023-09-13 21:15:00|69549.5|69507.2|69547.7|69509.8|69551.6|69510.5|69547.4|69506.7|97
1694640000000|2023-09-13 21:20:00|69547.5|69509.7|69554.4|69510.6|69554.4|69513.9|69541.2|69508.6|83
1694640300000|2023-09-13 21:25:00|69554.6|69510.8|69550.4|69505.6|69564|69514.2|69545.9|69494.1|312
1694640600000|2023-09-13 21:30:00|69550.6|69505.8|69550.2|69507|69552|69507.1|69549.7|69505.3|112
1694640900000|2023-09-13 21:35:00|69550.3|69507.1|69548.5|69514.6|69550.7|69515.2|69545.9|69507.1|149
1694641200000|2023-09-13 21:40:00|69548.6|69514.7|69539.4|69502.5|69550.6|69516.9|69539.3|69498.2|288
1694641500000|2023-09-13 21:45:00|69539.5|69502.2|69539.3|69502.9|69543.3|69504|69534.1|69492|276
1694641800000|2023-09-13 21:50:00|69539.4|69503|69539|69503.1|69539.4|69503.1|69535.4|69501.9|77
1694642100000|2023-09-13 21:55:00|69538.8|69503.2|69540.5|69510.6|69549.1|69514.9|69537.2|69503|356
1694642400000|2023-09-13 22:00:00|69540.4|69509.9|69530.6|69510.6|69544.6|69520.9|69523.6|69502.1|264
1694642700000|2023-09-13 22:05:00|69530.7|69510.7|69510.5|69490.2|69533|69512.1|69510.2|69485.8|241
1694643000000|2023-09-13 22:10:00|69510.6|69490.3|69518|69497.7|69524.6|69503.8|69510.6|69490.3|257
1694643300000|2023-09-13 22:15:00|69517.9|69497.6|69515.7|69493.8|69521.8|69500.5|69515.4|69493.8|334
1694643600000|2023-09-13 22:20:00|69515.5|69493.7|69515.3|69495.3|69518.9|69497.8|69512.5|69492.5|263
1694643900000|2023-09-13 22:25:00|69515.2|69495.2|69513.5|69493.5|69518|69497|69513|69492.2|269
1694644200000|2023-09-13 22:30:00|69513.8|69493.8|69511|69490.4|69516|69495.2|69510.1|69489|243
1694644500000|2023-09-13 22:35:00|69511.1|69490.5|69511.5|69490.8|69525.9|69504.8|69511|69489.9|306
1694644800000|2023-09-13 22:40:00|69511.7|69490.9|69515.1|69495.1|69516.7|69496.2|69511.2|69490.2|229
1694645100000|2023-09-13 22:45:00|69515.5|69494.6|69524.4|69504.4|69526.5|69505.5|69515.5|69494.6|222
1694645400000|2023-09-13 22:50:00|69524.3|69504.3|69521.4|69500.6|69524.3|69504.3|69519.3|69498.6|224
1694645700000|2023-09-13 22:55:00|69521.9|69501.1|69517.1|69496.7|69522.1|69502.1|69515.3|69494.5|222
1694646000000|2023-09-13 23:00:00|69516.6|69496.8|69532.9|69512.5|69533.7|69513.7|69516|69495.4|326
1694646300000|2023-09-13 23:05:00|69532.6|69512.2|69525.4|69505.4|69533.6|69513.6|69521.3|69501.3|209
1694646600000|2023-09-13 23:10:00|69525.3|69505.3|69521.5|69501.2|69525.7|69505.7|69519.3|69499.3|222
1694646900000|2023-09-13 23:15:00|69521.6|69501|69517.6|69497.6|69521.7|69501.3|69515|69492.6|162
1694647200000|2023-09-13 23:20:00|69517.3|69497.3|69517|69497|69519.8|69499.8|69512.5|69492.5|227
1694647500000|2023-09-13 23:25:00|69517.2|69497.2|69517.9|69497.9|69519.7|69499.7|69514.5|69494.5|169
1694647800000|2023-09-13 23:30:00|69517.8|69497.8|69514.7|69494.7|69519.3|69499.3|69514.3|69494.3|183
1694648100000|2023-09-13 23:35:00|69514.6|69494.6|69512.9|69492.9|69516.5|69496.5|69510.7|69490.7|164
1694648400000|2023-09-13 23:40:00|69512.8|69492.8|69512.9|69492.9|69514|69494|69507.7|69487.7|323
1694648700000|2023-09-13 23:45:00|69512.8|69492.8|69509.5|69489.5|69514.9|69494.9|69507.5|69487.5|265
1694649000000|2023-09-13 23:50:00|69509.4|69489.4|69513|69493|69517|69497|69508.6|69488.6|250
1694649300000|2023-09-13 23:55:00|69513.1|69493.1|69519.9|69499.9|69524.1|69504.1|69512.2|69492.2|341
1694649600000|2023-09-14 00:00:00|69520|69500|69525.8|69505.8|69533.8|69513.8|69515|69495|339
1694649900000|2023-09-14 00:05:00|69526|69506|69521.4|69501.4|69529.1|69509.1|69519|69499|321
1694650200000|2023-09-14 00:10:00|69521.3|69501.3|69525.7|69505.7|69531.9|69511.9|69516|69496|252
1694650500000|2023-09-14 00:15:00|69525.6|69505.6|69523.9|69503.9|69525.8|69505.8|69509.6|69489.6|300
1694650800000|2023-09-14 00:20:00|69523.8|69503.8|69514.9|69494.9|69524.9|69504.9|69511.9|69491.9|328
1694651100000|2023-09-14 00:25:00|69514.8|69494.8|69503.5|69483.5|69520|69500|69503|69483|294
1694651400000|2023-09-14 00:30:00|69502.8|69482.8|69502.4|69482.4|69509|69489|69500|69480|338
1694651700000|2023-09-14 00:35:00|69502.2|69482.2|69497.5|69477.5|69513.8|69493.8|69494.9|69474.9|329
1694652000000|2023-09-14 00:40:00|69497.1|69477.1|69491.9|69471.9|69498.8|69478.8|69491|69471|404
1694652300000|2023-09-14 00:45:00|69491.1|69471.1|69471.3|69451.3|69491.1|69471.1|69470.2|69450.2|364
1694652600000|2023-09-14 00:50:00|69470.9|69450.9|69461.2|69441.2|69477.7|69457.7|69461.2|69441.2|454
1694652900000|2023-09-14 00:55:00|69462.3|69442.3|69469.6|69449.6|69471.9|69451.9|69453.9|69433.9|383
1694653200000|2023-09-14 01:00:00|69469.7|69449.7|69477.8|69457.8|69482.1|69462.1|69461.9|69441.9|469
1694653500000|2023-09-14 01:05:00|69477.7|69457.7|69470.8|69450.8|69481.2|69461.2|69459.4|69439.4|379
1694653800000|2023-09-14 01:10:00|69470.9|69450.9|69474.2|69454.2|69479.7|69459.7|69464.6|69444.6|418
1694654100000|2023-09-14 01:15:00|69473.2|69453.2|69472.1|69452.1|69485.2|69465.2|69468.3|69448.3|481
1694654400000|2023-09-14 01:20:00|69472|69452|69479|69459|69480.8|69460.8|69468.9|69448.9|432
1694654700000|2023-09-14 01:25:00|69478.7|69458.7|69492.3|69472.3|69498.1|69478.1|69476.6|69456.6|392
1694655000000|2023-09-14 01:30:00|69490.1|69470.1|69482.4|69462.4|69495.3|69475.3|69475.1|69455.1|537
1694655300000|2023-09-14 01:35:00|69482.5|69462.5|69492.8|69472.8|69497.9|69477.9|69481.6|69461.6|491
1694655600000|2023-09-14 01:40:00|69492.9|69472.9|69466.1|69446.1|69494.4|69474.4|69463.2|69443.2|468
1694655900000|2023-09-14 01:45:00|69466.2|69446.2|69466.8|69446.8|69470.4|69450.4|69447.6|69427.6|486
1694656200000|2023-09-14 01:50:00|69466.3|69446.3|69469.6|69449.6|69477.3|69457.3|69463.9|69443.9|488
1694656500000|2023-09-14 01:55:00|69470.1|69450.1|69488.5|69468.5|69491.5|69471.5|69468.4|69448.4|481
1694656800000|2023-09-14 02:00:00|69488.6|69468.6|69485.4|69465.4|69493.8|69473.8|69482.2|69462.2|477
1694657100000|2023-09-14 02:05:00|69485.5|69465.5|69495.6|69475.6|69501.4|69481.4|69483.7|69463.7|410
1694657400000|2023-09-14 02:10:00|69495.9|69475.9|69516.6|69496.6|69518.3|69498.3|69495.5|69475.5|433
1694657700000|2023-09-14 02:15:00|69516.7|69496.7|69512.4|69492.4|69522.9|69502.9|69512|69492|407
1694658000000|2023-09-14 02:20:00|69512.6|69492.6|69507.9|69487.9|69527.9|69507.9|69506.3|69486.3|379
1694658300000|2023-09-14 02:25:00|69508|69488|69496.8|69476.8|69510.8|69490.8|69496.6|69476.6|325
1694658600000|2023-09-14 02:30:00|69497.3|69477.3|69499.1|69479.1|69500.9|69480.9|69489|69469|482
1694658900000|2023-09-14 02:35:00|69498.9|69478.9|69494.3|69474.3|69500.6|69480.6|69488.8|69468.8|451
1694659200000|2023-09-14 02:40:00|69494.4|69474.4|69490.9|69470.9|69497.7|69477.7|69489.9|69469.9|427
1694659500000|2023-09-14 02:45:00|69490.8|69470.8|69496.4|69476.4|69502.3|69482.3|69490.8|69470.8|394
1694659800000|2023-09-14 02:50:00|69496.5|69476.5|69486.2|69466.2|69496.7|69476.7|69485.9|69465.9|333
1694660100000|2023-09-14 02:55:00|69485.9|69465.9|69472.8|69452.8|69486.8|69466.8|69472.7|69452.7|444
1694660400000|2023-09-14 03:00:00|69470.5|69450.5|69466.1|69446.1|69470.8|69450.8|69456.4|69436.4|443
1694660700000|2023-09-14 03:05:00|69466.2|69446.2|69464.5|69444.5|69469.7|69449.7|69463.2|69443.2|330
1694661000000|2023-09-14 03:10:00|69464.1|69444.1|69457.3|69437.3|69464.5|69444.5|69451.8|69431.8|306
1694661300000|2023-09-14 03:15:00|69457|69437|69463|69443|69463.3|69443.3|69454.4|69434.4|311
1694661600000|2023-09-14 03:20:00|69462.7|69442.7|69446.9|69426.9|69467.7|69447.7|69445.4|69425.4|362
1694661900000|2023-09-14 03:25:00|69447|69427|69452.7|69432.7|69454.3|69434.3|69446.1|69426.1|363
1694662200000|2023-09-14 03:30:00|69452.8|69432.8|69450.8|69430.8|69453.7|69433.7|69448.7|69428.7|353
1694662500000|2023-09-14 03:35:00|69450.7|69430.7|69447.8|69427.8|69453.6|69433.6|69446.9|69426.9|312
1694662800000|2023-09-14 03:40:00|69447.9|69427.9|69445.5|69425.5|69450.4|69430.4|69442.4|69422.4|298
1694663100000|2023-09-14 03:45:00|69444.5|69424.5|69439.2|69419.2|69444.8|69424.8|69437.5|69417.5|380
1694663400000|2023-09-14 03:50:00|69439.1|69419.1|69436|69416|69441.6|69421.6|69434.7|69414.7|320
1694663700000|2023-09-14 03:55:00|69436.1|69416.1|69447.1|69427.1|69448.9|69428.9|69436|69416|309
1694664000000|2023-09-14 04:00:00|69446.7|69426.7|69442|69422|69449.6|69429.6|69438.6|69418.6|345
1694664300000|2023-09-14 04:05:00|69442.1|69422.1|69431.7|69411.7|69442.1|69422.1|69431.6|69411.6|292
1694664600000|2023-09-14 04:10:00|69431.5|69411.5|69424.9|69404.9|69432.7|69412.7|69424.6|69404.6|354
1694664900000|2023-09-14 04:15:00|69425.2|69405.2|69422.4|69402.4|69429.8|69409.8|69421.1|69401.7|332
1694665200000|2023-09-14 04:20:00|69422.3|69402.3|69424.9|69404.9|69425.8|69405.8|69417.4|69399.2|339
1694665500000|2023-09-14 04:25:00|69424.8|69404.8|69422.3|69402.3|69433.2|69413.2|69422|69402|310
1694665800000|2023-09-14 04:30:00|69422.1|69402.1|69430.2|69410.2|69437.1|69417.1|69420.6|69400.6|311
1694666100000|2023-09-14 04:35:00|69430.5|69410.5|69438.2|69418.2|69439.8|69419.8|69430.3|69410.3|332
1694666400000|2023-09-14 04:40:00|69438.1|69418.1|69437.4|69417.4|69442.2|69422.2|69435.4|69415.4|399
1694666700000|2023-09-14 04:45:00|69436.7|69416.7|69434.3|69414.3|69436.7|69416.7|69427.3|69407.3|332
1694667000000|2023-09-14 04:50:00|69434.4|69414.4|69420.8|69400.8|69435.9|69415.9|69420.6|69400.6|264
1694667300000|2023-09-14 04:55:00|69420.6|69400.6|69425.8|69405.8|69425.9|69405.9|69417.2|69397.2|380
1694667600000|2023-09-14 05:00:00|69426|69406|69418|69398|69426|69406|69410.5|69390.5|454
1694667900000|2023-09-14 05:05:00|69417.8|69397.8|69415.1|69395.1|69425|69405|69410.9|69390.9|397
1694668200000|2023-09-14 05:10:00|69414.8|69394.8|69409.7|69389.7|69415.2|69397.5|69405.1|69385.1|343
1694668500000|2023-09-14 05:15:00|69409.9|69389.9|69407|69387|69411.5|69391.5|69403.3|69384.1|391
1694668800000|2023-09-14 05:20:00|69407.2|69387.2|69402.3|69382.3|69407.3|69387.3|69401.8|69381.8|358
1694669100000|2023-09-14 05:25:00|69402.2|69382.2|69394.7|69374.7|69402.7|69382.7|69392.5|69374.2|399
1694669400000|2023-09-14 05:30:00|69394.8|69374.8|69395.2|69375.2|69398.8|69378.8|69391.7|69374.3|475
1694669700000|2023-09-14 05:35:00|69395.5|69375.5|69396.6|69376.6|69398.5|69379|69391.6|69371.6|457
1694670000000|2023-09-14 05:40:00|69396.7|69376.7|69406.3|69386.3|69406.6|69389.3|69393.7|69376.6|514
1694670300000|2023-09-14 05:45:00|69406.2|69386.2|69415.8|69395.8|69419|69399|69404.1|69384.1|503
1694670600000|2023-09-14 05:50:00|69415.5|69395.5|69422.2|69402.2|69424.8|69404.8|69403|69383|512
1694670900000|2023-09-14 05:55:00|69422.3|69402.3|69418.5|69398.5|69427.4|69407.4|69412.3|69392.3|457
1694671200000|2023-09-14 06:00:00|69418.4|69398.4|69419|69399|69423.1|69403.2|69409.9|69392.2|597
1694671500000|2023-09-14 06:05:00|69418.6|69398.6|69441.2|69426.2|69444.3|69427.1|69418.6|69398.6|495
1694671800000|2023-09-14 06:10:00|69441|69426|69440.2|69420.2|69442.1|69427.1|69430.9|69415.9|387
1694672100000|2023-09-14 06:15:00|69440.1|69420.1|69444.7|69424.7|69444.9|69426.2|69431.6|69411.6|470
1694672400000|2023-09-14 06:20:00|69442.3|69427.3|69431|69416|69444.9|69427.3|69421.7|69406.7|393
1694672700000|2023-09-14 06:25:00|69431.1|69416.1|69432.4|69417.4|69445.1|69429.6|69427.1|69410.5|448
1694673000000|2023-09-14 06:30:00|69432.5|69417.5|69429.7|69414.7|69438.9|69423.9|69429.5|69414.5|381
1694673300000|2023-09-14 06:35:00|69429.5|69414.5|69432.4|69417.4|69442.1|69427.1|69425.5|69410.5|456
1694673600000|2023-09-14 06:40:00|69432.3|69417.3|69438.8|69423.8|69457|69442|69430.4|69415.4|464
1694673900000|2023-09-14 06:45:00|69438.2|69423.2|69433.6|69418.6|69439.3|69424.3|69426.4|69411.4|402
1694674200000|2023-09-14 06:50:00|69433.7|69418.7|69448.8|69433.8|69453.2|69438.2|69433.7|69418.7|415
1694674500000|2023-09-14 06:55:00|69448.9|69433.9|69451.6|69431.6|69465|69447.7|69444.2|69429|503
1694674800000|2023-09-14 07:00:00|69451.7|69431.7|69465.5|69450.5|69467.9|69452.9|69448.6|69429.3|659
1694675100000|2023-09-14 07:05:00|69465.4|69450.4|69471.6|69456.6|69477.8|69462.8|69451.4|69436.4|643
1694675400000|2023-09-14 07:10:00|69471.7|69456.7|69487.1|69472.1|69490.2|69475.2|69467.2|69452.2|612
1694675700000|2023-09-14 07:15:00|69487.2|69472.2|69490.7|69475.7|69492.8|69477.8|69481.2|69466.2|574
1694676000000|2023-09-14 07:20:00|69490.2|69475.2|69483.3|69468.3|69493.3|69478.3|69480.3|69465.3|523
1694676300000|2023-09-14 07:25:00|69483.6|69468.6|69470.3|69455.3|69487.3|69472.3|69469.6|69454.6|580
1694676600000|2023-09-14 07:30:00|69470.5|69455.5|69467.6|69452.6|69480.3|69465.3|69463.2|69448.2|566
1694676900000|2023-09-14 07:35:00|69467.5|69452.5|69487.1|69472.1|69492.9|69477.9|69467.1|69452.1|565
1694677200000|2023-09-14 07:40:00|69487.2|69472.2|69477.1|69462.1|69488.4|69473.4|69476.9|69461.9|540
1694677500000|2023-09-14 07:45:00|69477.3|69462.3|69486.8|69471.8|69488.9|69473.9|69477.3|69462.3|555
1694677800000|2023-09-14 07:50:00|69486.7|69471.7|69497.2|69482.2|69509|69494|69477.8|69462.8|474
1694678100000|2023-09-14 07:55:00|69497.5|69482.5|69508.1|69493.1|69512|69497|69490.7|69474.7|570
1694678400000|2023-09-14 08:00:00|69508.2|69493.2|69489.5|69474.5|69516.4|69501.4|69480.8|69465.8|637
1694678700000|2023-09-14 08:05:00|69489.4|69474.4|69499.2|69484.2|69506.1|69491.1|69488.1|69473.1|591
1694679000000|2023-09-14 08:10:00|69500.8|69485.8|69497|69482|69503.5|69488.5|69487.5|69472.5|613
1694679300000|2023-09-14 08:15:00|69496.9|69481.9|69487.9|69472.9|69507.4|69492.4|69487.7|69472.7|593
1694679600000|2023-09-14 08:20:00|69487.8|69472.8|69483.8|69468.8|69491.4|69476.4|69471.7|69456.5|619
1694679900000|2023-09-14 08:25:00|69484.2|69469.2|69476.6|69461.6|69497.6|69482.6|69473.2|69458.2|598
1694680200000|2023-09-14 08:30:00|69476.7|69461.7|69472.2|69457.2|69478.6|69463.6|69468.1|69453.1|599
1694680500000|2023-09-14 08:35:00|69471.8|69456.8|69475|69460|69478.9|69463.9|69467|69452|615
1694680800000|2023-09-14 08:40:00|69474.5|69459.5|69479.7|69464.7|69487.8|69472.8|69468|69453|594
1694681100000|2023-09-14 08:45:00|69479.8|69464.8|69489.6|69474.6|69496.4|69478.3|69470|69455|523
1694681400000|2023-09-14 08:50:00|69489.3|69474.3|69503.7|69488.7|69506.9|69491.9|69489.3|69472.6|630
1694681700000|2023-09-14 08:55:00|69503.8|69488.8|69508.9|69488.9|69517.9|69502.9|69501.6|69485.2|491
1694682000000|2023-09-14 09:00:00|69508.8|69488.8|69506.7|69491.7|69521.9|69506.9|69505.8|69488.8|481
1694682300000|2023-09-14 09:05:00|69506.8|69491.8|69509.7|69494.7|69510.9|69495.9|69497.4|69482.4|490
1694682600000|2023-09-14 09:10:00|69509.8|69494.8|69490.2|69475.2|69513|69498|69485.7|69470.7|538
1694682900000|2023-09-14 09:15:00|69490.4|69475.4|69507.7|69492.7|69509|69494|69488.8|69473.8|498
1694683200000|2023-09-14 09:20:00|69507.8|69492.8|69516.8|69501.8|69520.5|69505.5|69504|69489|477
1694683500000|2023-09-14 09:25:00|69517|69502|69530.4|69515.4|69530.5|69515.5|69516.5|69501.5|513
1694683800000|2023-09-14 09:30:00|69530.7|69515.7|69545.5|69530.5|69549.2|69534.2|69529.8|69514.8|572
1694684100000|2023-09-14 09:35:00|69545.4|69530.4|69544.9|69529.9|69557.4|69542.4|69541.2|69526.2|571
1694684400000|2023-09-14 09:40:00|69545.1|69530.1|69555.5|69540.5|69567.2|69552.2|69541.7|69524.2|589
1694684700000|2023-09-14 09:45:00|69555.4|69540.4|69554.9|69539.9|69566.5|69551.5|69546.2|69531.2|463
1694685000000|2023-09-14 09:50:00|69555|69540|69544.4|69529.4|69558.1|69543.1|69541|69526|506
1694685300000|2023-09-14 09:55:00|69543.2|69528.2|69541.4|69526.4|69549|69534|69539.4|69524.4|559
1694685600000|2023-09-14 10:00:00|69542|69527|69534.5|69519.5|69545.5|69530.5|69531.4|69516.4|517
1694685900000|2023-09-14 10:05:00|69534.6|69519.6|69538.6|69523.6|69548.1|69533.1|69531.8|69516.8|461
1694686200000|2023-09-14 10:10:00|69538.5|69523.5|69524.4|69509.4|69538.7|69523.7|69516.9|69501.9|445
1694686500000|2023-09-14 10:15:00|69524.2|69509.2|69518.5|69503.5|69540.3|69525.3|69518.2|69503.2|545
1694686800000|2023-09-14 10:20:00|69518.6|69503.6|69524.4|69509.4|69527.8|69512.8|69498.2|69483.2|663
1694687100000|2023-09-14 10:25:00|69524.9|69509.9|69518.3|69503.3|69529.5|69514.5|69499.5|69484.5|597
1694687400000|2023-09-14 10:30:00|69518.2|69503.2|69516.5|69501.5|69528.8|69513.8|69512.6|69497.6|567
1694687700000|2023-09-14 10:35:00|69516.4|69501.4|69506.9|69491.9|69524.5|69509.5|69506.2|69491.2|497
1694688000000|2023-09-14 10:40:00|69506.2|69491.2|69492.3|69477.3|69509|69494|69492.2|69477.2|502
1694688300000|2023-09-14 10:45:00|69492.5|69477.5|69488.7|69473.7|69500.4|69485.4|69484.2|69469.2|617
1694688600000|2023-09-14 10:50:00|69489.2|69474.2|69498.1|69483.1|69509.7|69494.7|69488.4|69473.4|558
1694688900000|2023-09-14 10:55:00|69497.6|69482.6|69499.1|69484.1|69501.5|69486.5|69488.3|69473.3|458
1694689200000|2023-09-14 11:00:00|69499|69484|69497.9|69482.9|69505.4|69490.4|69483.4|69468.4|523
1694689500000|2023-09-14 11:05:00|69497.8|69482.8|69507.3|69492.3|69510.7|69495.7|69493.5|69478.5|499
1694689800000|2023-09-14 11:10:00|69507.4|69492.4|69510.3|69495.3|69515.9|69500.9|69495.5|69480.5|577
1694690100000|2023-09-14 11:15:00|69510|69495|69491.9|69476.9|69513.5|69498.5|69491.7|69471.7|498
1694690400000|2023-09-14 11:20:00|69492|69477|69499.2|69484.2|69510.2|69495.2|69491.1|69476.1|556
1694690700000|2023-09-14 11:25:00|69499.1|69484.1|69513.8|69498.8|69515|69500|69499.1|69484.1|505
1694691000000|2023-09-14 11:30:00|69513.7|69498.7|69516.3|69501.3|69519.6|69504.6|69512.2|69497.1|396
1694691300000|2023-09-14 11:35:00|69516.1|69501.1|69510.6|69495.6|69519.6|69504.6|69507|69492|536
1694691600000|2023-09-14 11:40:00|69510.4|69495.4|69517.2|69502.2|69523.5|69508.5|69510.4|69495.4|496
1694691900000|2023-09-14 11:45:00|69517.4|69502.4|69516.9|69501.9|69531.8|69516.8|69508.4|69493.4|555
1694692200000|2023-09-14 11:50:00|69517|69502|69516.8|69501.8|69520.8|69505.8|69509.4|69494.4|493
1694692500000|2023-09-14 11:55:00|69518|69503|69532.2|69517.2|69540.4|69525.4|69514.2|69499.2|685
1694692800000|2023-09-14 12:00:00|69531.9|69516.9|69522.2|69507.2|69543.3|69528.3|69520.8|69505.8|618
1694693100000|2023-09-14 12:05:00|69521.8|69506.8|69536.8|69516.8|69538|69521.9|69514.4|69499.4|672
1694693400000|2023-09-14 12:10:00|69537.2|69517.2|69547.2|69490.7|69548.9|69531.5|69523.7|69490.7|678
1694693700000|2023-09-14 12:15:00|69515.6|69448.1|69705.8|69685.8|69783.4|69763.4|69437|69383.7|1131
1694694000000|2023-09-14 12:20:00|69691.3|69671.3|69750.7|69730.7|69773.2|69753.2|69648.2|69628.2|1021
1694694300000|2023-09-14 12:25:00|69751.4|69731.4|69742.1|69690.2|69763.7|69743.7|69698.2|69678.2|921
1694694600000|2023-09-14 12:30:00|69741|69689.1|69931.3|69911.3|70022.3|70002.3|69741|69689.1|1148
1694694900000|2023-09-14 12:35:00|69932.7|69912.7|69902.6|69887.6|69965.4|69945.4|69885.1|69870.1|1049
1694695200000|2023-09-14 12:40:00|69902.4|69887.4|69851.7|69831.7|69934.7|69919.7|69839.8|69819.8|962
1694695500000|2023-09-14 12:45:00|69853|69833|69908.8|69888.8|69908.8|69888.8|69825.6|69807.2|1003
1694695800000|2023-09-14 12:50:00|69911|69891|69804.9|69789.9|69918.3|69898.3|69804.4|69787.2|1000
1694696100000|2023-09-14 12:55:00|69804.8|69789.8|69867.4|69847.4|69889.7|69870.2|69794.2|69775.7|982
1694696400000|2023-09-14 13:00:00|69867.7|69847.7|69864.7|69844.7|69894|69874|69838.1|69818.1|1008
1694696700000|2023-09-14 13:05:00|69863.1|69843.1|69839.6|69819.6|69901.6|69881.6|69750|69730|1022
1694697000000|2023-09-14 13:10:00|69840.5|69820.5|69753.8|69738.8|69867.9|69847.9|69748.5|69728.5|992
1694697300000|2023-09-14 13:15:00|69753.6|69738.6|69808.7|69788.7|69819.6|69799.6|69731.2|69711.2|972
1694697600000|2023-09-14 13:20:00|69807.6|69787.6|69859.7|69844.7|69860.6|69845.6|69788.8|69768.8|913
1694697900000|2023-09-14 13:25:00|69859.6|69844.6|69922.1|69907.1|69934.3|69916.1|69846.8|69831.8|853
1694698200000|2023-09-14 13:30:00|69919.3|69904.3|69892.8|69872.8|69935.7|69920.7|69877.9|69862.9|939
1694698500000|2023-09-14 13:35:00|69892.7|69872.7|69844.3|69824.3|69893.1|69873.1|69840.2|69820.2|905
1694698800000|2023-09-14 13:40:00|69844|69824|69841.5|69826.5|69867.1|69847.1|69810.5|69790.5|868
1694699100000|2023-09-14 13:45:00|69840.8|69825.8|69926.1|69911.1|69934.4|69919.4|69837.8|69822.8|862
1694699400000|2023-09-14 13:50:00|69925.8|69910.8|69930.5|69910.5|69961.1|69946.1|69915.4|69900.4|895
1694699700000|2023-09-14 13:55:00|69932.4|69912.4|69935.8|69920.8|69958.6|69943.6|69932.4|69912.4|853
1694700000000|2023-09-14 14:00:00|69935.3|69920.3|69966.1|69951.1|69966.9|69951.9|69920.5|69904.8|889
1694700300000|2023-09-14 14:05:00|69966.3|69951.3|69966.9|69951.9|69989.9|69973.7|69958.4|69943.4|834
1694700600000|2023-09-14 14:10:00|69966.8|69951.8|69972.8|69952.8|69978.1|69963.1|69928.3|69913.3|866
1694700900000|2023-09-14 14:15:00|69973.7|69953.7|69987.7|69972.7|70008.4|69992.5|69968.3|69951.7|822
1694701200000|2023-09-14 14:20:00|69986.7|69966.7|69943.4|69928.4|69986.7|69971.6|69922.1|69907.1|822
1694701500000|2023-09-14 14:25:00|69944.3|69929.3|69965.8|69945.8|69995.3|69976.1|69938.7|69923.7|835
1694701800000|2023-09-14 14:30:00|69961.5|69946.5|69916.3|69901.3|69979.2|69964|69913.7|69896|811
1694702100000|2023-09-14 14:35:00|69916.4|69901.4|69898.2|69883.2|69929.3|69914.3|69887.6|69872.6|793
1694702400000|2023-09-14 14:40:00|69898|69883|69908.8|69893.8|69928.5|69911.5|69890.1|69875.1|783
1694702700000|2023-09-14 14:45:00|69907.5|69892.5|69906.1|69891.1|69921.8|69906.8|69878.9|69863.9|763
1694703000000|2023-09-14 14:50:00|69905.8|69890.8|69928.5|69913.5|69941.2|69926.2|69901.8|69886.8|773
1694703300000|2023-09-14 14:55:00|69926.3|69911.3|69943.4|69928.4|69945.9|69930.9|69923.9|69908.9|744
1694703600000|2023-09-14 15:00:00|69943.5|69928.5|69914.9|69899.9|69947.3|69932.3|69911.2|69896.2|782
1694703900000|2023-09-14 15:05:00|69915.4|69900.4|69919.7|69904.7|69931.1|69916.1|69900.6|69885.6|729
1694704200000|2023-09-14 15:10:00|69919.9|69904.9|69886.9|69871.9|69943.4|69928.4|69882|69867|650
1694704500000|2023-09-14 15:15:00|69886.7|69871.7|69873.4|69858.4|69905.5|69890.5|69866.2|69851.2|660
1694704800000|2023-09-14 15:20:00|69873.2|69858.2|69922.3|69907.3|69925.6|69910.6|69872.9|69857.9|625
1694705100000|2023-09-14 15:25:00|69922.4|69907.4|69935.3|69915.3|69941.3|69922.1|69912.2|69892.2|607
1694705400000|2023-09-14 15:30:00|69934.8|69914.8|69925.8|69910.8|69939.2|69922.7|69923.1|69904.3|619
1694705700000|2023-09-14 15:35:00|69925.7|69910.7|69963|69948|69963.5|69948.5|69916.6|69901.6|574
1694706000000|2023-09-14 15:40:00|69963.3|69948.3|69958.3|69943.3|69965.5|69950.5|69957.1|69942.1|559
1694706300000|2023-09-14 15:45:00|69958.7|69943.7|69964.2|69949.2|69970.4|69955.4|69951.4|69936.4|572
1694706600000|2023-09-14 15:50:00|69963.9|69948.9|69977.4|69962.4|69977.5|69962.5|69950.7|69935.7|495
1694706900000|2023-09-14 15:55:00|69977.7|69962.7|69975.8|69960.8|69992.5|69976.2|69975.4|69959.9|581
1694707200000|2023-09-14 16:00:00|69975.6|69960.6|69961.9|69946.9|69978.1|69963.1|69947.7|69932.7|619
1694707500000|2023-09-14 16:05:00|69961.6|69946.6|69975.6|69960.6|69977.2|69962.2|69948.1|69932|581
1694707800000|2023-09-14 16:10:00|69975.4|69960.4|69988.9|69968.9|70007.7|69987.7|69968.6|69953.6|608
1694708100000|2023-09-14 16:15:00|69988.8|69968.8|69992.3|69972.3|69996.6|69976.6|69974|69954|526
1694708400000|2023-09-14 16:20:00|69992.2|69972.2|70047.2|70027.2|70063.6|70043.6|69990.3|69970.3|639
1694708700000|2023-09-14 16:25:00|70047.4|70027.4|70032|70012|70058.7|70038.7|70029.6|70009.6|574
1694709000000|2023-09-14 16:30:00|70032.2|70012.2|70041.2|70021.2|70045.2|70026|70024|70004|502
1694709300000|2023-09-14 16:35:00|70041.1|70021.1|70008.4|69988.4|70048|70028|70007.2|69987.2|560
1694709600000|2023-09-14 16:40:00|70010|69990|70006.5|69986.5|70016.4|69997.9|70000.2|69980.6|441
1694709900000|2023-09-14 16:45:00|70006.8|69986.8|70029.5|70009.5|70038.7|70021.4|70006.8|69986.8|507
1694710200000|2023-09-14 16:50:00|70029.8|70009.8|70016.8|70001.8|70033.1|70013.9|70014|69994|582
1694710500000|2023-09-14 16:55:00|70017.2|70002.2|70043.8|70023.8|70045.2|70029.6|70015.8|70000.8|537
1694710800000|2023-09-14 17:00:00|70043.9|70023.9|70044.3|70024.3|70048.3|70028.3|70029|70009|573
1694711100000|2023-09-14 17:05:00|70044|70024|70052.2|70037.2|70055.8|70040.8|70041.7|70024|444
1694711400000|2023-09-14 17:10:00|70052.3|70037.3|70049.6|70029.6|70057.6|70038.6|70043.6|70024.7|459
1694711700000|2023-09-14 17:15:00|70050.3|70030.3|70068.5|70048.5|70087.6|70067.6|70040.2|70025|502
1694712000000|2023-09-14 17:20:00|70069.5|70049.5|70090|70070|70090|70070|70062.2|70044.2|443
1694712300000|2023-09-14 17:25:00|70095.1|70075.1|70080.6|70060.6|70104.1|70084.1|70079|70059|501
1694712600000|2023-09-14 17:30:00|70081.8|70061.8|70092.1|70072.1|70099.2|70081.9|70079.7|70059.7|521
1694712900000|2023-09-14 17:35:00|70092|70072|70108.5|70088.5|70113.7|70093.7|70091.3|70071.3|411
1694713200000|2023-09-14 17:40:00|70105.7|70090.7|70125.7|70105.7|70135.4|70115.4|70105.7|70089.4|497
1694713500000|2023-09-14 17:45:00|70125.9|70105.9|70148.1|70128.1|70148.6|70128.6|70125.9|70105.9|458
1694713800000|2023-09-14 17:50:00|70148|70128|70128|70113|70149.8|70129.8|70127.3|70108.2|502
1694714100000|2023-09-14 17:55:00|70127.9|70112.9|70119.4|70104.4|70137.5|70122.5|70117.3|70100.8|503
1694714400000|2023-09-14 18:00:00|70119.5|70104.5|70132.8|70117.8|70142.1|70127.1|70118.9|70103.9|436
1694714700000|2023-09-14 18:05:00|70132.7|70117.7|70112.8|70097.8|70133|70118|70105.6|70090.6|453
1694715000000|2023-09-14 18:10:00|70113.1|70098.1|70115|70100|70119.4|70101.3|70107.6|70092.6|413
1694715300000|2023-09-14 18:15:00|70114.8|70099.8|70114.8|70099.8|70122.9|70107.9|70112.1|70097.1|505
1694715600000|2023-09-14 18:20:00|70114.9|70099.9|70111|70096|70115.3|70100.3|70100.6|70085.6|330
1694715900000|2023-09-14 18:25:00|70110.7|70095.7|70108|70093|70110.8|70095.8|70096.2|70079.5|363
1694716200000|2023-09-14 18:30:00|70108.1|70093.1|70108|70093|70112.5|70097.5|70099.8|70084.8|421
1694716500000|2023-09-14 18:35:00|70107.7|70092.7|70109.7|70094.7|70112.1|70097.1|70101.9|70086.9|445
1694716800000|2023-09-14 18:40:00|70110.4|70095.4|70100.4|70085.4|70116.3|70101.3|70099.6|70084.6|429
1694717100000|2023-09-14 18:45:00|70100.3|70085.3|70123.8|70108.8|70127.1|70112.1|70099.7|70084.7|430
1694717400000|2023-09-14 18:50:00|70123.7|70108.7|70118.5|70103.5|70135.8|70120.8|70118.5|70103.5|446
1694717700000|2023-09-14 18:55:00|70118.6|70103.6|70127.2|70112.2|70127.2|70112.2|70111.9|70094.6|448
1694718000000|2023-09-14 19:00:00|70126.2|70111.2|70113.1|70093.1|70130.5|70111.2|70109.6|70093.1|595
1694718300000|2023-09-14 19:05:00|70113.2|70093.2|70119.2|70099.2|70128.5|70108.5|70109.6|70092.6|391
1694718600000|2023-09-14 19:10:00|70119.1|70099.1|70102.2|70087.2|70120|70104.3|70098.4|70080.9|445
1694718900000|2023-09-14 19:15:00|70102.1|70087.1|70098.5|70078.5|70113.4|70098.4|70097.7|70077.7|347
1694719200000|2023-09-14 19:20:00|70098.4|70078.4|70105.7|70085.7|70107.7|70087.7|70097.3|70077.3|442
1694719500000|2023-09-14 19:25:00|70105.6|70085.6|70098|70078|70114|70094|70092.6|70075.9|423
1694719800000|2023-09-14 19:30:00|70097.9|70077.9|70105.5|70085.5|70107|70087|70091|70071|414
1694720100000|2023-09-14 19:35:00|70105.6|70085.6|70091.6|70071.6|70106.4|70086.4|70090.4|70070.4|444
1694720400000|2023-09-14 19:40:00|70091.7|70071.7|70085.3|70065.3|70092.1|70072.1|70077.5|70057.5|522
1694720700000|2023-09-14 19:45:00|70085.5|70065.5|70082.8|70062.8|70086.8|70066.8|70081.9|70061.9|398
1694721000000|2023-09-14 19:50:00|70082.7|70062.7|70087.6|70067.6|70091.2|70071.2|70077.5|70057.5|437
1694721300000|2023-09-14 19:55:00|70087.7|70067.7|70075.3|70060.3|70088.1|70068.1|70067.5|70047.5|494
1694721600000|2023-09-14 20:00:00|70075.8|70060.8|70067.3|70047.3|70081.3|70061.3|70066|70046|358
1694721900000|2023-09-14 20:05:00|70067.2|70047.2|70056|70036|70067.2|70047.2|70053|70033|355
1694722200000|2023-09-14 20:10:00|70055.9|70035.9|70052.6|70032.6|70056.5|70036.5|70050.8|70030.8|298
1694722500000|2023-09-14 20:15:00|70052.4|70032.4|70053.1|70033.1|70053.5|70033.5|70050.7|70030.7|228
1694722800000|2023-09-14 20:20:00|70053.2|70033.2|70057.6|70037.6|70063.3|70043.3|70053|70033|272
1694723100000|2023-09-14 20:25:00|70057.9|70037.9|70068.4|70048.4|70075.7|70055.7|70057|70037|350
1694723400000|2023-09-14 20:30:00|70068.2|70048.2|70071.8|70051.8|70075.5|70055.5|70067.8|70047.8|310
1694723700000|2023-09-14 20:35:00|70072.1|70052.1|70078.6|70058.6|70079.8|70059.8|70071.2|70051.2|321
1694724000000|2023-09-14 20:40:00|70078.7|70058.7|70082.5|70062.5|70082.9|70062.9|70077.6|70057.6|277
1694724300000|2023-09-14 20:45:00|70082.9|70062.9|70091.5|70071.5|70107|70073.4|70081.3|70058.9|543
1694724600000|2023-09-14 20:50:00|70091.2|70071.2|70089.3|70066.6|70106.2|70074.1|70082.3|70058.8|813
1694724900000|2023-09-14 20:55:00|70091.8|70063.5|70101.7|70053.1|70115.4|70063.5|70075.5|70039.8|910
1694725200000|2023-09-14 21:00:00|70117|70047|70152.2|70053.2|70152.2|70053.2|70116.2|70035.6|79
1694725500000|2023-09-14 21:05:00|70152|70053|70117.8|70033|70152|70053|70114.6|70021.8|176
1694725800000|2023-09-14 21:10:00|70117.5|70033.1|70136.9|70037.9|70137.1|70038.1|70108.7|70028.5|215
1694726100000|2023-09-14 21:15:00|70136.7|70037.7|70131.3|70032.3|70140|70041|70112.8|70028|152
1694726400000|2023-09-14 21:20:00|70131.2|70032.2|70140|70041|70141.4|70042.4|70130.9|70031.9|95
1694726700000|2023-09-14 21:25:00|70140.3|70041.3|70114|70049.4|70140.3|70050.2|70109.6|70032.2|133
1694727000000|2023-09-14 21:30:00|70114.1|70049.6|70110.4|70050.1|70115.3|70051.3|70110.1|70047.7|138
1694727300000|2023-09-14 21:35:00|70110.3|70050|70108.2|70050.2|70110.5|70051.1|70107.9|70048.6|110
1694727600000|2023-09-14 21:40:00|70108.1|70050|70104|70050.7|70109|70051|70104|70049.8|85
1694727900000|2023-09-14 21:45:00|70103.1|70050.8|70106.4|70048.3|70110.5|70054.3|70102|70048.2|140
1694728200000|2023-09-14 21:50:00|70106.3|70048.2|70104.4|70048.2|70107.2|70050.8|70103.2|70047.8|124
1694728500000|2023-09-14 21:55:00|70104.3|70048.3|70100.9|70053.2|70109.1|70053.6|70100.5|70045.3|103
1694728800000|2023-09-14 22:00:00|70100.7|70053.4|70100|70072.6|70105|70076.9|70091.1|70052.5|312
1694729100000|2023-09-14 22:05:00|70099.7|70072.8|70117.2|70089.4|70120.5|70095.8|70091.9|70071.3|297
1694729400000|2023-09-14 22:10:00|70117.1|70089.3|70121.7|70101.7|70126.6|70106.6|70106.2|70084.6|404
1694729700000|2023-09-14 22:15:00|70121.8|70101.8|70117.5|70094|70125.5|70103.8|70114.1|70092.7|319
1694730000000|2023-09-14 22:20:00|70117.4|70093.9|70095.5|70075.5|70117.6|70095.9|70088.7|70068.5|327
1694730300000|2023-09-14 22:25:00|70095.7|70075.7|70101.7|70077.6|70102.8|70082.1|70092.1|70070.5|258
1694730600000|2023-09-14 22:30:00|70101.5|70077.5|70094.4|70071.3|70101.7|70081.6|70090.1|70069|263
1694730900000|2023-09-14 22:35:00|70094.5|70071.2|70095.5|70075.5|70098.1|70077|70092.2|70070.1|189
1694731200000|2023-09-14 22:40:00|70095.6|70075.6|70094.7|70071.3|70098.7|70076.9|70092|70070.7|209
1694731500000|2023-09-14 22:45:00|70094.8|70071.2|70091.1|70071.1|70097.9|70073.8|70090.1|70068.5|194
1694731800000|2023-09-14 22:50:00|70091.2|70071.2|70090.3|70068.5|70094.5|70073.4|70089.6|70067.3|216
1694732100000|2023-09-14 22:55:00|70090.4|70068.2|70096.5|70076.5|70097.5|70077.5|70088.9|70068.2|181
1694732400000|2023-09-14 23:00:00|70097|70077|70100.8|70080.6|70114.7|70094|70096.4|70076.4|316
1694732700000|2023-09-14 23:05:00|70100.6|70080.5|70114.3|70093|70116.4|70096.4|70100.6|70078.2|272
1694733000000|2023-09-14 23:10:00|70114.2|70093.1|70105.8|70085.8|70116.3|70096.2|70105.5|70083.4|258
1694733300000|2023-09-14 23:15:00|70107.3|70087.3|70107.1|70086.5|70108.9|70087.3|70103|70082.7|211
1694733600000|2023-09-14 23:20:00|70107.2|70086.6|70107.6|70086.9|70110.6|70087.1|70104.5|70083.7|237
1694733900000|2023-09-14 23:25:00|70107.5|70086.8|70105.5|70084.8|70112|70088.7|70100.3|70080.2|203
1694734200000|2023-09-14 23:30:00|70105.6|70085|70108.5|70088.5|70111.9|70088.6|70103.7|70082.7|185
1694734500000|2023-09-14 23:35:00|70108.4|70088.4|70104.1|70084|70111.7|70088.6|70102.1|70081.7|264
1694734800000|2023-09-14 23:40:00|70104|70083.9|70114.6|70094.6|70114.6|70094.6|70101.4|70081.4|233
1694735100000|2023-09-14 23:45:00|70114.4|70094.4|70131.4|70111.4|70131.5|70111.5|70114.1|70094.1|262
1694735400000|2023-09-14 23:50:00|70131.5|70111.5|70132|70112|70135.2|70115.2|70130.9|70110.9|262
1694735700000|2023-09-14 23:55:00|70131.9|70111.9|70137.4|70117.4|70137.4|70117.4|70131.7|70111.7|225
1694736000000|2023-09-15 00:00:00|70137.5|70117.5|70112|70092|70141.9|70121.9|70110.4|70090.4|432
1694736300000|2023-09-15 00:05:00|70111.8|70091.8|70085.9|70065.9|70113.9|70093.9|70085.9|70065.9|343
1694736600000|2023-09-15 00:10:00|70086|70066|70093.1|70073.1|70094.8|70074.8|70078.9|70058.9|367
1694736900000|2023-09-15 00:15:00|70093.3|70073.3|70100.7|70080.7|70102.4|70082.4|70088.5|70068.5|309
1694737200000|2023-09-15 00:20:00|70100.8|70080.8|70107.4|70087.4|70107.5|70087.5|70090.5|70070.5|308
1694737500000|2023-09-15 00:25:00|70107.3|70087.3|70110.3|70090.3|70115.5|70095.5|70100.3|70080.3|324
1694737800000|2023-09-15 00:30:00|70110.5|70090.5|70097.2|70077.2|70114|70094|70090.3|70070.3|362
1694738100000|2023-09-15 00:35:00|70097.1|70077.1|70110.1|70090.1|70110.1|70090.1|70095.5|70075.5|323
1694738400000|2023-09-15 00:40:00|70110|70090|70105|70085|70111.2|70091.2|70100.3|70080.3|263
1694738700000|2023-09-15 00:45:00|70104.7|70084.7|70106.8|70086.8|70111.4|70091.4|70097|70077|317
1694739000000|2023-09-15 00:50:00|70106.9|70086.9|70098.4|70078.4|70119|70099|70098.4|70078.4|400
1694739300000|2023-09-15 00:55:00|70096.2|70076.2|70072.5|70052.5|70114.6|70094.6|70070.3|70050.3|646
1694739600000|2023-09-15 01:00:00|70072.4|70052.4|70058.2|70038.2|70079.4|70059.4|70025.9|70005.9|570
1694739900000|2023-09-15 01:05:00|70058.3|70038.3|70082.1|70062.1|70086.6|70066.6|70049.3|70029.3|477
1694740200000|2023-09-15 01:10:00|70082.3|70062.3|70097.4|70077.4|70119.1|70087.8|70078.1|70058.1|433
1694740500000|2023-09-15 01:15:00|70097.5|70077.5|70091.2|70071.2|70099.6|70079.6|70084|70064|511
1694740800000|2023-09-15 01:20:00|70091.6|70071.6|70116.9|70096.9|70117.7|70097.7|70091.6|70071.6|414
1694741100000|2023-09-15 01:25:00|70116.7|70096.7|70134.5|70113.1|70134.5|70113.8|70114|70094|452
1694741400000|2023-09-15 01:30:00|70134.6|70113.5|70131.4|70111.4|70143.8|70123.8|70124.1|70104.1|524
1694741700000|2023-09-15 01:35:00|70131.3|70111.3|70130.7|70110.7|70141.2|70119|70126.8|70105.5|533
1694742000000|2023-09-15 01:40:00|70129.7|70109.7|70123.3|70103.3|70132.7|70112.7|70120.8|70100.8|430
1694742300000|2023-09-15 01:45:00|70123.2|70103.2|70127.7|70107.7|70128.3|70108.3|70120.1|70099.5|448
1694742600000|2023-09-15 01:50:00|70127.6|70107.6|70112.8|70092.8|70128|70108|70110.5|70090.5|403
1694742900000|2023-09-15 01:55:00|70112.7|70092.7|70097.3|70077.1|70113.4|70093.4|70095.5|70075.5|371
1694743200000|2023-09-15 02:00:00|70096.9|70075.6|70056.2|70036.2|70096.9|70075.6|70035.1|70015.1|688
1694743500000|2023-09-15 02:05:00|70056.3|70036.3|70067.7|70047.7|70074.9|70054.9|70055.7|70035.7|568
1694743800000|2023-09-15 02:10:00|70067.8|70047.8|70079.7|70059.7|70088.8|70068.8|70067.8|70047.8|461
1694744100000|2023-09-15 02:15:00|70078.8|70058.8|70087.8|70067.8|70088.8|70068.8|70071.6|70051.6|385
1694744400000|2023-09-15 02:20:00|70087.9|70067.9|70091.3|70071.3|70095.5|70075.5|70081|70061|409
1694744700000|2023-09-15 02:25:00|70091.2|70071.2|70074.4|70054.4|70091.4|70071.4|70071|70051|420
1694745000000|2023-09-15 02:30:00|70074.5|70054.5|70075.5|70055.5|70075.9|70059.1|70062.7|70042.7|373
1694745300000|2023-09-15 02:35:00|70075.3|70055.3|70068.4|70048.4|70078.1|70059.7|70062.8|70042.8|413
1694745600000|2023-09-15 02:40:00|70068.7|70048.7|70068.2|70048.2|70075.1|70055.1|70066.7|70046.7|388
1694745900000|2023-09-15 02:45:00|70067.1|70047.1|70066|70046|70068|70048|70049.9|70029.9|434
1694746200000|2023-09-15 02:50:00|70065.2|70045.2|70063|70043|70066.4|70046.4|70047|70027|426
1694746500000|2023-09-15 02:55:00|70063.1|70043.1|70069.7|70049.7|70087.1|70067.1|70062|70042|438
1694746800000|2023-09-15 03:00:00|70069|70049|70068.7|70048.7|70079.3|70059.3|70066.3|70046.3|417
1694747100000|2023-09-15 03:05:00|70069|70049|70071.8|70051.8|70076|70056|70068.7|70048.7|409
1694747400000|2023-09-15 03:10:00|70072|70052|70069.4|70049.4|70082.2|70062.2|70069.4|70049.4|386
1694747700000|2023-09-15 03:15:00|70069|70049|70044.1|70024.1|70069|70049|70042.4|70022.4|317
1694748000000|2023-09-15 03:20:00|70044.2|70024.2|70048.3|70028.3|70053.7|70033.7|70039.2|70019.2|470
1694748300000|2023-09-15 03:25:00|70048.2|70028.2|70044.4|70024.4|70053.3|70033.3|70043.4|70023.4|399
1694748600000|2023-09-15 03:30:00|70043.5|70023.5|70042.8|70022.8|70050.1|70030.1|70037.5|70017.5|463
1694748900000|2023-09-15 03:35:00|70042.9|70022.9|70053.6|70033.6|70055.6|70035.6|70038.7|70018.7|406
1694749200000|2023-09-15 03:40:00|70053.5|70033.5|70057.4|70037.4|70061.4|70041.4|70048.7|70028.7|439
1694749500000|2023-09-15 03:45:00|70057.5|70037.5|70049.6|70029.6|70063.3|70043.3|70045.8|70025.8|408
1694749800000|2023-09-15 03:50:00|70049.8|70029.8|70044.1|70024.1|70056.4|70036.4|70041.1|70021.1|337
1694750100000|2023-09-15 03:55:00|70044.2|70024.2|70038.6|70018.6|70047.4|70027.4|70037.1|70017.1|403
1694750400000|2023-09-15 04:00:00|70038.3|70018.3|70032.3|70012.3|70044.2|70024.2|70031.5|70011.5|550
1694750700000|2023-09-15 04:05:00|70031.3|70011.3|70044|70024|70044.4|70024.4|70025.7|70005.7|554
1694751000000|2023-09-15 04:10:00|70043.8|70023.8|70041.3|70021.3|70049.9|70029.9|70040.6|70020.6|521
1694751300000|2023-09-15 04:15:00|70041.1|70021.1|70054.7|70034.7|70062.8|70042.8|70040.3|70020.3|485
1694751600000|2023-09-15 04:20:00|70054.4|70034.4|70042.5|70022.5|70054.4|70034.4|70040.9|70020.9|491
1694751900000|2023-09-15 04:25:00|70042.6|70022.6|70045.1|70025.1|70045.5|70025.5|70029.9|70009.9|587
1694752200000|2023-09-15 04:30:00|70043.8|70023.8|70033.4|70013.4|70045.9|70025.9|70033|70013|483
1694752500000|2023-09-15 04:35:00|70033.6|70013.6|70026|70006|70034.3|70014.3|70016.5|69996.5|493
1694752800000|2023-09-15 04:40:00|70027|70007|70019.3|69999.3|70029.1|70009.1|70018.4|69998.4|460
1694753100000|2023-09-15 04:45:00|70019|69999|70005.9|69985.9|70019.4|69999.4|70004.6|69984.6|531
1694753400000|2023-09-15 04:50:00|70006.2|69986.2|70002.3|69982.3|70008.9|69988.9|70000.2|69980.2|459
1694753700000|2023-09-15 04:55:00|70002.2|69982.2|69996.9|69976.9|70008.4|69988.4|69995.4|69975.4|540
1694754000000|2023-09-15 05:00:00|69996.7|69976.7|70018.2|69998.2|70032.8|70012.8|69993.1|69973.1|739
1694754300000|2023-09-15 05:05:00|70018.1|69998.1|70007.2|69987.2|70020.7|70000.7|70001.2|69981.2|593
1694754600000|2023-09-15 05:10:00|70007.4|69987.4|70017.3|69997.3|70022|70002|70000.3|69980.3|525
1694754900000|2023-09-15 05:15:00|70017.5|69997.5|70022|70002|70030.1|70010.1|70015.4|69995.4|492
1694755200000|2023-09-15 05:20:00|70022.1|70002.1|70015.6|69995.6|70023.2|70003.2|70005.1|69985.1|507
1694755500000|2023-09-15 05:25:00|70015.5|69995.5|70010.8|69990.8|70016.3|69996.3|70008.1|69988.1|507
1694755800000|2023-09-15 05:30:00|70010.9|69990.9|70015.3|69995.3|70024.5|70004.5|70010.8|69990.8|582
1694756100000|2023-09-15 05:35:00|70015.7|69995.7|70020.4|70000.4|70024|70004|70012.7|69992.7|551
1694756400000|2023-09-15 05:40:00|70020|70000|70027.1|70007.1|70030.8|70010.8|70014.9|69994.9|556
1694756700000|2023-09-15 05:45:00|70027.5|70007.5|70014.2|69994.2|70031.5|70011.5|70013.2|69993.2|496
1694757000000|2023-09-15 05:50:00|70014.6|69994.6|70013.7|69993.7|70016.2|69996.2|70006.1|69986.1|497
1694757300000|2023-09-15 05:55:00|70013|69993|69983.9|69963.9|70015.1|69995.1|69983.9|69963.9|620
1694757600000|2023-09-15 06:00:00|69984.9|69964.9|69998.5|69978.5|70011.5|69991.5|69982.9|69963.7|684
1694757900000|2023-09-15 06:05:00|69998.3|69978.3|69983.5|69963.5|69999.3|69979.3|69970.9|69955.7|612
1694758200000|2023-09-15 06:10:00|69983.3|69963.3|69979.9|69964.9|69990.1|69970.1|69972.1|69952.1|633
1694758500000|2023-09-15 06:15:00|69978.9|69963.9|69956.3|69941.3|69986|69967.2|69943|69923|624
1694758800000|2023-09-15 06:20:00|69954.9|69939.9|69939.2|69919.2|69958.1|69941.2|69934.9|69914.9|632
1694759100000|2023-09-15 06:25:00|69939.3|69919.3|69932.8|69917.8|69942.3|69926|69921.8|69901.8|655
1694759400000|2023-09-15 06:30:00|69933.1|69918.1|69954|69939|69956.7|69941.7|69929.9|69914.9|582
1694759700000|2023-09-15 06:35:00|69954.4|69939.4|69935.4|69915.4|69956.1|69941.1|69930.1|69912.7|532
1694760000000|2023-09-15 06:40:00|69935.3|69915.3|69915.9|69895.9|69942.5|69922.5|69911.7|69891.7|545
1694760300000|2023-09-15 06:45:00|69915.8|69895.8|69924.3|69909.3|69928|69913|69910.5|69893.2|514
1694760600000|2023-09-15 06:50:00|69924.4|69909.4|69939.3|69924.3|69943|69928|69905.5|69890.5|605
1694760900000|2023-09-15 06:55:00|69936.5|69921.5|69943.5|69928.5|69944.5|69929.5|69925.6|69910.6|582
1694761200000|2023-09-15 07:00:00|69943.7|69928.7|69964.6|69949.6|69965.6|69949.6|69933.6|69918.6|750
1694761500000|2023-09-15 07:05:00|69964.5|69949.5|69948.1|69933.1|69969.3|69954.3|69947|69928.9|680
1694761800000|2023-09-15 07:10:00|69948|69933|69962.7|69942.7|69962.9|69942.9|69931.6|69914.4|641
1694762100000|2023-09-15 07:15:00|69962.8|69942.8|70001.3|69981.3|70001.3|69981.3|69957.3|69939|668
1694762400000|2023-09-15 07:20:00|70001.2|69981.2|69998.6|69978.6|70017.6|69999.2|69995.3|69977.3|601
1694762700000|2023-09-15 07:25:00|69998.5|69978.5|69982.6|69962.6|69999.5|69980.7|69974.9|69954.9|639
1694763000000|2023-09-15 07:30:00|69979.6|69959.6|69963.8|69948.8|69986.6|69969.4|69962.7|69943.1|613
1694763300000|2023-09-15 07:35:00|69962.5|69947.5|69959.7|69944.7|69970.6|69955.6|69952.5|69937.5|636
1694763600000|2023-09-15 07:40:00|69960.3|69945.3|69963.9|69948.9|69970|69955|69959.4|69944.4|589
1694763900000|2023-09-15 07:45:00|69964.1|69949.1|69948.8|69933.8|69969.2|69951.1|69946.6|69931.6|709
1694764200000|2023-09-15 07:50:00|69949|69934|69933.1|69918.1|69963.3|69948.3|69933.1|69915.9|626
1694764500000|2023-09-15 07:55:00|69932.9|69917.9|69926.6|69906.6|69935.2|69920.2|69911.4|69896.4|682
1694764800000|2023-09-15 08:00:00|69926.2|69906.2|69909.7|69889.7|69934.3|69919.3|69904.5|69886.5|656
1694765100000|2023-09-15 08:05:00|69912.2|69892.2|69910.7|69895.7|69933.1|69918.1|69910.7|69892.2|629
1694765400000|2023-09-15 08:10:00|69910.9|69895.9|69904.3|69889.3|69919.9|69903|69901.7|69885.8|568
1694765700000|2023-09-15 08:15:00|69903.8|69888.8|69905.5|69890.5|69914.3|69896.2|69890.8|69875.4|466
1694766000000|2023-09-15 08:20:00|69905.6|69890.6|69912.7|69897.7|69912.7|69897.7|69895.5|69879|586
1694766300000|2023-09-15 08:25:00|69913.7|69898.7|69908.8|69893.8|69930.8|69913|69907.7|69890|582
1694766600000|2023-09-15 08:30:00|69908.9|69893.9|69918.1|69903.1|69932.3|69917.3|69907.3|69892.3|611
1694766900000|2023-09-15 08:35:00|69918|69903|69925.9|69910.9|69941.2|69926.2|69915.4|69900.4|546
1694767200000|2023-09-15 08:40:00|69925.8|69910.8|69924.9|69909.9|69928.1|69913.1|69915.9|69900.9|571
1694767500000|2023-09-15 08:45:00|69925|69910|69920|69900|69931.9|69916.9|69908.3|69891.2|491
1694767800000|2023-09-15 08:50:00|69919.8|69899.8|69914.6|69894.6|69919.8|69900.7|69897.8|69878.6|505
1694768100000|2023-09-15 08:55:00|69914.8|69894.8|69922.6|69902.6|69925.6|69905.6|69910|69891.5|520
1694768400000|2023-09-15 09:00:00|69922.2|69902.2|69919.6|69899.6|69928.8|69911.2|69912.2|69892.2|611
1694768700000|2023-09-15 09:05:00|69919.7|69899.7|69934|69919|69935.6|69919|69914.7|69899.3|492
1694769000000|2023-09-15 09:10:00|69934.2|69919.2|69935.7|69920.7|69945.6|69927.2|69929.9|69911.8|594
1694769300000|2023-09-15 09:15:00|69933.6|69918.6|69929.7|69914.7|69952.6|69932.6|69929.7|69912.9|516
1694769600000|2023-09-15 09:20:00|69930.1|69915.1|69930.1|69915.1|69935|69920|69916.7|69898|523
1694769900000|2023-09-15 09:25:00|69929.9|69914.9|69916.4|69901.4|69939.1|69922|69913.1|69895.9|512
1694770200000|2023-09-15 09:30:00|69916.2|69901.2|69901.2|69886.2|69920.7|69902.9|69894.5|69877|547
1694770500000|2023-09-15 09:35:00|69901|69886|69906.9|69891.9|69910.7|69894.5|69899.4|69881.2|524
1694770800000|2023-09-15 09:40:00|69906.5|69891.5|69918.1|69898.1|69919|69900.9|69903|69886.8|534
1694771100000|2023-09-15 09:45:00|69918.4|69898.4|69912.7|69897.7|69919.3|69901.7|69905.9|69890.9|566
1694771400000|2023-09-15 09:50:00|69912.5|69897.5|69917.4|69902.4|69922.2|69904.8|69905.9|69890.9|548
1694771700000|2023-09-15 09:55:00|69920.1|69900.1|69940|69925|69943.8|69927.2|69918.5|69899.9|544
1694772000000|2023-09-15 10:00:00|69935.7|69920.7|69932.1|69912.1|69937.7|69920.7|69922.8|69903.7|561
1694772300000|2023-09-15 10:05:00|69932|69912|69922.8|69907.8|69933|69918|69917.6|69902.6|491
1694772600000|2023-09-15 10:10:00|69922.7|69907.7|69912.1|69897.1|69924.1|69909.1|69907.5|69892.5|491
1694772900000|2023-09-15 10:15:00|69911.8|69896.8|69920.7|69905.7|69921.8|69906.8|69907|69892|427
1694773200000|2023-09-15 10:20:00|69920.6|69905.6|69934.1|69919.1|69934.5|69919.5|69918.3|69903.3|383
1694773500000|2023-09-15 10:25:00|69934.2|69919.2|69960.7|69940.7|69961.4|69941.7|69933.8|69916.4|358
1694773800000|2023-09-15 10:30:00|69960.6|69940.6|69934.5|69919.5|69960.6|69941|69933.6|69918.6|453
1694774100000|2023-09-15 10:35:00|69934.6|69919.6|69948.1|69933.1|69951.6|69934.6|69930.1|69915.1|482
1694774400000|2023-09-15 10:40:00|69948|69933|69956.5|69941.5|69959.6|69942.4|69928.1|69913.1|414
1694774700000|2023-09-15 10:45:00|69956.6|69941.6|69958.1|69943.1|69966.2|69951.1|69946.8|69931.8|540
1694775000000|2023-09-15 10:50:00|69958|69943|69982|69967|69983.1|69968.1|69950.6|69935.6|399
1694775300000|2023-09-15 10:55:00|69982.5|69967.5|69990.9|69970.9|70001.2|69986.2|69980.6|69962.8|543
1694775600000|2023-09-15 11:00:00|69991.4|69971.4|69998.7|69978.7|70007.1|69990|69987.3|69971.3|528
1694775900000|2023-09-15 11:05:00|69998.5|69978.5|69986.5|69971.5|70007.2|69990|69979.5|69959.5|492
1694776200000|2023-09-15 11:10:00|69986.4|69971.4|69995.4|69980.4|70003.8|69984.7|69979.6|69963.8|521
1694776500000|2023-09-15 11:15:00|69996.2|69981.2|70000.2|69985.2|70009.9|69994.9|69993.4|69978.4|446
1694776800000|2023-09-15 11:20:00|70000.3|69985.3|69991.1|69971.1|70005.1|69990.1|69988.9|69968.9|426
1694777100000|2023-09-15 11:25:00|69991|69971|69990.5|69975.5|69991.6|69976.6|69977.7|69962.7|441
1694777400000|2023-09-15 11:30:00|69991.6|69976.6|70003.5|69988.5|70004.9|69989.9|69991.6|69976.6|503
1694777700000|2023-09-15 11:35:00|70003.7|69988.7|70000.5|69985.5|70014|69999|70000|69985|432
1694778000000|2023-09-15 11:40:00|70000.3|69985.3|69982.2|69967.2|70000.4|69985.4|69973.7|69958.7|400
1694778300000|2023-09-15 11:45:00|69982.7|69967.7|69998.2|69983.2|69998.5|69983.5|69977.2|69962.2|524
1694778600000|2023-09-15 11:50:00|69998.5|69983.5|70015.6|70000.6|70017.1|70002.1|69998.5|69982.4|621
1694778900000|2023-09-15 11:55:00|70015.3|70000.3|70002.3|69987.3|70017.8|70002.8|70001.7|69986.7|588
1694779200000|2023-09-15 12:00:00|70001.3|69986.3|70006.9|69986.9|70013.1|69993.1|69993.6|69977.8|656
1694779500000|2023-09-15 12:05:00|70007|69987|69981.4|69961.4|70007.4|69987.4|69975.6|69957|479
1694779800000|2023-09-15 12:10:00|69980.2|69960.2|69991.1|69976.1|70000.7|69983.7|69973.8|69958.5|515
1694780100000|2023-09-15 12:15:00|69991|69976|69975.8|69960.8|69999.6|69984.4|69972.8|69957.8|574
1694780400000|2023-09-15 12:20:00|69976.2|69961.2|69984.6|69969.6|69986.1|69971.1|69960.7|69945.7|606
1694780700000|2023-09-15 12:25:00|69984.7|69969.7|70000.4|69979.8|70002.2|69984|69982|69967|615
1694781000000|2023-09-15 12:30:00|69998.9|69978|70037|70022|70042.5|70027|69995.5|69978|840
1694781300000|2023-09-15 12:35:00|70036|70021|70067.5|70052.5|70067.8|70052.8|70030.2|70015.2|766
1694781600000|2023-09-15 12:40:00|70064.7|70049.7|70043|70028|70080.5|70064.8|70038.3|70021.4|765
1694781900000|2023-09-15 12:45:00|70042.8|70027.8|70039|70024|70044.5|70029.5|70019.1|70004.1|695
1694782200000|2023-09-15 12:50:00|70038.4|70023.4|70037|70022|70052.9|70037.9|70034.8|70019.8|691
1694782500000|2023-09-15 12:55:00|70036.9|70021.9|70038.3|70023.3|70043.2|70028.2|70022.8|70007.8|632
1694782800000|2023-09-15 13:00:00|70038.4|70023.4|70010.8|69995.8|70042.7|70027.7|70006.2|69991.2|708
1694783100000|2023-09-15 13:05:00|70011|69996|69981.7|69966.7|70018.6|69999.3|69979.6|69964.6|703
1694783400000|2023-09-15 13:10:00|69981.6|69966.6|69950.1|69930.1|69981.7|69966.7|69941.1|69921.2|688
1694783700000|2023-09-15 13:15:00|69948.9|69928.9|69974.5|69959.5|69977.1|69962.1|69944.8|69924.8|759
1694784000000|2023-09-15 13:20:00|69974.4|69959.4|69933.6|69918.6|69975.9|69960.9|69928.6|69913.6|679
1694784300000|2023-09-15 13:25:00|69934.5|69919.5|69945|69925|69970.5|69951.8|69922.7|69907.7|794
1694784600000|2023-09-15 13:30:00|69944.5|69924.5|69946.2|69931.2|69970.3|69953|69943.6|69924.5|760
1694784900000|2023-09-15 13:35:00|69948|69933|69930.1|69915.1|69959.6|69944.6|69926.4|69911.4|726
1694785200000|2023-09-15 13:40:00|69930|69915|69966.9|69951.9|69977.4|69962.4|69927.3|69912.3|784
1694785500000|2023-09-15 13:45:00|69967.1|69952.1|69987.9|69972.9|69994.5|69979.5|69964.8|69949.8|745
1694785800000|2023-09-15 13:50:00|69988|69973|69963.9|69948.9|69994|69978.6|69961.7|69946.7|746
1694786100000|2023-09-15 13:55:00|69965|69950|69962.7|69937.9|69970.6|69955.6|69942.2|69927.2|714
1694786400000|2023-09-15 14:00:00|69963|69938.2|69831.3|69816.3|69963|69938.2|69823.5|69803.9|1076
1694786700000|2023-09-15 14:05:00|69830.6|69810.6|69824.2|69804.2|69843.7|69826.8|69794.9|69779.3|946
1694787000000|2023-09-15 14:10:00|69825.1|69805.1|69880.3|69860.3|69887.3|69867.3|69813.1|69797.1|852
1694787300000|2023-09-15 14:15:00|69880.4|69860.4|69861.3|69846.3|69902.9|69885.7|69850|69833.7|738
1694787600000|2023-09-15 14:20:00|69861.1|69846.1|69901.3|69881.3|69905.3|69888.7|69860.9|69843.7|705
1694787900000|2023-09-15 14:25:00|69901.7|69881.7|69895.5|69880.5|69920.3|69900.3|69880|69860|827
1694788200000|2023-09-15 14:30:00|69896.9|69881.9|69931.3|69911.3|69937.4|69917.8|69896.9|69881.9|766
1694788500000|2023-09-15 14:35:00|69931.2|69911.2|69939.9|69924.9|69953.3|69936|69923.9|69906.2|698
1694788800000|2023-09-15 14:40:00|69940|69925|69906.7|69891.7|69940.4|69925.4|69895|69875.2|752
1694789100000|2023-09-15 14:45:00|69906.2|69891.2|69904.7|69889.7|69911.8|69896.8|69881.4|69866.4|752
1694789400000|2023-09-15 14:50:00|69905|69890|69962.2|69947.2|69964.8|69949.8|69895.2|69880.2|787
1694789700000|2023-09-15 14:55:00|69961.3|69946.3|69948.5|69933.5|69962.6|69947.6|69924.1|69909.1|834
1694790000000|2023-09-15 15:00:00|69949.9|69934.9|69942.8|69927.8|69955.6|69940.6|69921.5|69906.5|789
1694790300000|2023-09-15 15:05:00|69942.7|69927.7|69932.9|69917.9|69964.5|69949.5|69927.6|69912.6|745
1694790600000|2023-09-15 15:10:00|69932.1|69917.1|69917.4|69902.4|69934.6|69919.6|69910.6|69895.6|751
1694790900000|2023-09-15 15:15:00|69915.5|69900.5|69904.1|69889.1|69915.8|69900.8|69889.8|69874.8|681
1694791200000|2023-09-15 15:20:00|69903.9|69888.9|69906.6|69891.6|69920.5|69905.5|69889.7|69874.7|669
1694791500000|2023-09-15 15:25:00|69906.5|69891.5|69874.3|69859.3|69907|69892|69869.9|69854.9|695
1694791800000|2023-09-15 15:30:00|69874.4|69859.4|69905.7|69890.7|69911.4|69895.4|69865.3|69850.3|714
1694792100000|2023-09-15 15:35:00|69905.8|69890.8|69923|69908|69930.6|69915.5|69897.1|69882.1|693
1694792400000|2023-09-15 15:40:00|69923.1|69908.1|69887|69872|69927|69912|69884.1|69869.1|594
1694792700000|2023-09-15 15:45:00|69887.6|69872.6|69893.4|69878.4|69901.2|69883.4|69876.3|69861.3|605
1694793000000|2023-09-15 15:50:00|69893.3|69878.3|69899|69879|69913.4|69895.1|69889.8|69871.9|520
1694793300000|2023-09-15 15:55:00|69899.3|69879.3|69893.5|69878.5|69902.9|69887.9|69883.2|69865.6|639
1694793600000|2023-09-15 16:00:00|69893.6|69878.6|69877.3|69857.3|69904|69884.6|69874.4|69854.4|612
1694793900000|2023-09-15 16:05:00|69877.2|69857.2|69852.8|69837.8|69879.7|69859.7|69846.8|69826.8|477
1694794200000|2023-09-15 16:10:00|69853|69838|69855.8|69840.8|69867.3|69852.3|69845.3|69830.3|547
1694794500000|2023-09-15 16:15:00|69856.3|69841.3|69847.6|69832.6|69873|69853.8|69844.3|69829|587
1694794800000|2023-09-15 16:20:00|69847.7|69832.7|69871.8|69856.8|69875.3|69859.9|69846.1|69831.1|469
1694795100000|2023-09-15 16:25:00|69871.7|69856.7|69901.2|69881.2|69901.4|69884.2|69871.7|69856.7|535
1694795400000|2023-09-15 16:30:00|69901.5|69881.5|69910.5|69895.5|69915.4|69899.5|69894.3|69879.3|540
1694795700000|2023-09-15 16:35:00|69910.7|69895.7|69905.7|69890.7|69918.3|69903.1|69904.2|69889|483
1694796000000|2023-09-15 16:40:00|69903.9|69888.9|69897.2|69882.2|69903.9|69888.9|69891.5|69876.5|536
1694796300000|2023-09-15 16:45:00|69897.1|69882.1|69902.4|69887.4|69903.1|69888.1|69891.2|69876.2|447
1694796600000|2023-09-15 16:50:00|69902.3|69887.3|69908.1|69893.1|69913.9|69896.8|69897.1|69882.1|393
1694796900000|2023-09-15 16:55:00|69907.8|69892.8|69900|69885|69913.8|69897|69896.5|69880.4|505
1694797200000|2023-09-15 17:00:00|69899.9|69884.9|69917.2|69902.2|69919.4|69904.4|69898.2|69883.2|474
1694797500000|2023-09-15 17:05:00|69917.1|69902.1|69914.6|69899.6|69923.7|69908.7|69914.3|69899.3|432
1694797800000|2023-09-15 17:10:00|69914.5|69899.5|69903.4|69888.4|69914.7|69899.7|69900.4|69885.4|459
1694798100000|2023-09-15 17:15:00|69903.3|69888.3|69892.1|69877.1|69903.3|69888.3|69887.8|69872.8|491
1694798400000|2023-09-15 17:20:00|69892.3|69877.3|69888.7|69873.7|69895|69880|69872.7|69857.7|571
1694798700000|2023-09-15 17:25:00|69888.6|69873.6|69916|69901|69916.4|69901.4|69888.1|69873.1|513
1694799000000|2023-09-15 17:30:00|69916.1|69901.1|69905.7|69890.7|69925.4|69909.1|69904.9|69889.9|467
1694799300000|2023-09-15 17:35:00|69905.8|69890.8|69908.8|69888.8|69912.2|69896.9|69898.6|69883.6|350
1694799600000|2023-09-15 17:40:00|69907.8|69887.8|69897.8|69882.8|69908.8|69888.8|69896.4|69877.7|402
1694799900000|2023-09-15 17:45:00|69898.1|69883.1|69906.8|69891.8|69917.3|69902.3|69894.1|69879.1|463
1694800200000|2023-09-15 17:50:00|69906.6|69891.6|69912|69897|69912.4|69897.4|69897.6|69882.6|466
1694800500000|2023-09-15 17:55:00|69912.1|69897.1|69899.4|69884.4|69912.5|69897.5|69899.3|69884.3|415
1694800800000|2023-09-15 18:00:00|69899.3|69884.3|69911.3|69896.3|69913|69898|69899|69884|464
1694801100000|2023-09-15 18:05:00|69911.4|69896.4|69911.9|69896.9|69913.1|69898.1|69899.7|69884.7|396
1694801400000|2023-09-15 18:10:00|69911.8|69896.8|69912.2|69897.2|69914.7|69897.6|69902.3|69887.3|381
1694801700000|2023-09-15 18:15:00|69912.1|69897.1|69920.4|69900.4|69920.4|69904.9|69908.9|69893.9|349
1694802000000|2023-09-15 18:20:00|69920.3|69900.3|69937.4|69917.4|69939.2|69921.2|69916.2|69899|421
1694802300000|2023-09-15 18:25:00|69937.5|69917.5|69954|69934|69956.5|69941.5|69934.7|69916.9|386
1694802600000|2023-09-15 18:30:00|69953.9|69933.9|69945.7|69930.7|69954.1|69936.9|69945.6|69929.4|334
1694802900000|2023-09-15 18:35:00|69945.8|69930.8|69945.8|69930.8|69948|69933|69941.5|69925.8|352
1694803200000|2023-09-15 18:40:00|69946|69931|69944.2|69924.2|69948.1|69931.3|69939.4|69924|371
1694803500000|2023-09-15 18:45:00|69944.3|69924.3|69956.2|69941.2|69960.4|69941.7|69944.3|69924.3|447
1694803800000|2023-09-15 18:50:00|69956.1|69941.1|69962.6|69947.6|69963.5|69948.5|69952.3|69937.3|375
1694804100000|2023-09-15 18:55:00|69962.7|69947.7|69966.9|69951.9|69967.5|69952.5|69952.4|69937.4|381
1694804400000|2023-09-15 19:00:00|69965.7|69950.7|69956.3|69936.3|69970.8|69955.8|69951.5|69934|495
1694804700000|2023-09-15 19:05:00|69956.4|69936.4|69964|69944|69969.8|69950.6|69954.1|69934.1|437
1694805000000|2023-09-15 19:10:00|69963.9|69943.9|69971.1|69951.1|69971.5|69952.1|69961.5|69941.5|465
1694805300000|2023-09-15 19:15:00|69971.2|69951.2|69954.9|69939.9|69972.4|69957.4|69954.4|69937.4|434
1694805600000|2023-09-15 19:20:00|69954.8|69939.8|69960.5|69940.5|69965.4|69947|69952.7|69936.3|422
1694805900000|2023-09-15 19:25:00|69960.4|69940.4|69953.3|69933.3|69960.4|69942.8|69950.5|69930.5|381
1694806200000|2023-09-15 19:30:00|69953.2|69933.2|69954.2|69939.2|69966.6|69948.9|69946.8|69931.8|353
1694806500000|2023-09-15 19:35:00|69954.1|69939.1|69959.1|69944.1|69962.5|69945.8|69950.8|69933.8|376
1694806800000|2023-09-15 19:40:00|69959.2|69944.2|69964|69944|69967.9|69949.5|69959.2|69940.4|458
1694807100000|2023-09-15 19:45:00|69963.1|69943.1|69969.2|69949.2|69973.2|69956.5|69961.9|69941.9|417
1694807400000|2023-09-15 19:50:00|69968.9|69948.9|69974.5|69954.5|69974.5|69954.5|69965|69945.9|407
1694807700000|2023-09-15 19:55:00|69974|69954|69976.3|69956.3|69976.9|69959|69959.6|69943.1|470
1694808000000|2023-09-15 20:00:00|69976.7|69956.7|69978.9|69958.9|69981.2|69961.2|69966.3|69946.3|478
1694808300000|2023-09-15 20:05:00|69979|69959|69990.4|69970.4|69994.5|69974.5|69977.6|69957.6|337
1694808600000|2023-09-15 20:10:00|69990.1|69970.1|69981.6|69961.6|69990.9|69970.9|69977.7|69957.7|483
1694808900000|2023-09-15 20:15:00|69981.5|69961.5|69982.8|69962.8|69985.8|69965.8|69979.2|69959.2|317
1694809200000|2023-09-15 20:20:00|69982.7|69962.7|69980.7|69960.7|69989.2|69969.2|69980.6|69960.6|349
1694809500000|2023-09-15 20:25:00|69980.8|69960.8|69970.6|69950.6|69985.2|69965.2|69970.6|69950.6|416
1694809800000|2023-09-15 20:30:00|69970.7|69950.7|69963.4|69943.4|69971.1|69951.1|69961.8|69941.8|425
1694810100000|2023-09-15 20:35:00|69963.6|69943.6|69965.8|69945.8|69971.9|69951.9|69963.5|69943.5|310
1694810400000|2023-09-15 20:40:00|69965.5|69945.5|69960.7|69940.7|69967.7|69947.7|69959.2|69939.2|313
1694810700000|2023-09-15 20:45:00|69961.4|69941.4|69963.6|69943.6|69968.4|69948.4|69955.4|69935.4|385
1694811000000|2023-09-15 20:50:00|69963.7|69943.7|69955.4|69935.4|69963.9|69943.9|69955|69935|336
1694811300000|2023-09-15 20:55:00|69956.3|69936.3|70003.7|69904.7|70018.5|69947.1|69956.3|69904.7|363
1694980800000|2023-09-17 20:00:00|70004.2|69890.2|70004.2|69890.2|70023.5|69909.5|70004.2|69890.2|3
1694981100000|2023-09-17 20:05:00|70005.9|69899.8|70012|69898|70012|69913.2|69995.7|69898|4
1694981400000|2023-09-17 20:10:00|70006.4|69892.4|70007.4|69893.4|70018.4|69904.4|70004.2|69890.2|5
1694981700000|2023-09-17 20:15:00|70007.5|69893.5|70002.7|69888.7|70007.5|69893.5|70002.7|69888.7|4
1694982000000|2023-09-17 20:20:00|69999.6|69885.6|69999.6|69885.6|69999.6|69885.6|69999.6|69885.6|1
1694982600000|2023-09-17 20:30:00|69999.3|69885.3|70015.1|69901.1|70015.1|69901.1|69999.1|69885.1|4
1694982900000|2023-09-17 20:35:00|70013.5|69899.5|70000.2|69886.2|70013.5|69899.5|69999.3|69885.3|10
1694983200000|2023-09-17 20:40:00|70000.8|69886.8|70007.4|69903.9|70007.4|69919.6|69996.4|69886.7|10
1694983500000|2023-09-17 20:45:00|70008.7|69904|69996.6|69910.8|70021.7|69911.5|69994.9|69894.6|9
1694983800000|2023-09-17 20:50:00|70005.7|69891.7|70014.4|69900.6|70019.4|69919.6|69992.6|69878.6|15
1694984100000|2023-09-17 20:55:00|70015.3|69901.7|70008.2|69894.8|70017|69903.6|69988.2|69888.4|27
1694984400000|2023-09-17 21:00:00|69999.4|69885.4|69985|69917.2|69999.4|69940|69951.8|69885.4|13
1694984700000|2023-09-17 21:05:00|69983.5|69913.9|69987.2|69898.7|69994.7|69923.6|69966.7|69898.7|58
1694985000000|2023-09-17 21:10:00|69985.6|69896.5|69967.2|69912.5|69987.2|69918.6|69962.5|69896.5|96
1694985300000|2023-09-17 21:15:00|69967.1|69912.3|69961.7|69909.4|69969|69915.1|69961.7|69902.7|130
1694985600000|2023-09-17 21:20:00|69961.6|69909.5|69966.3|69914.7|69970.3|69920.6|69961.4|69909.5|48
1694985900000|2023-09-17 21:25:00|69965.9|69910.8|69963.9|69918.5|69972|69920.7|69961.3|69906.7|38
1694986200000|2023-09-17 21:30:00|69965.8|69912.6|69963.4|69908.1|69969.8|69922.1|69949.1|69903.8|64
1694986500000|2023-09-17 21:35:00|69963.8|69909.9|69959.2|69907.5|69964|69912.1|69956.4|69898.8|148
1694986800000|2023-09-17 21:40:00|69961.8|69899.1|69969.7|69907.3|69980|69911.5|69953.5|69899.1|94
1694987100000|2023-09-17 21:45:00|69962|69910.4|69962.2|69901.8|69979.2|69912.2|69960.9|69897|93
1694987400000|2023-09-17 21:50:00|69960.2|69899.8|69956.8|69908.5|69962.8|69909|69953.3|69899.8|107
1694987700000|2023-09-17 21:55:00|69955.3|69907.5|69970.5|69889|69972|69909.6|69953.8|69888.8|95
1694988000000|2023-09-17 22:00:00|69970.1|69888.9|69958.9|69914|69971.7|69914.1|69954.5|69888.9|244
1694988300000|2023-09-17 22:05:00|69959.1|69914.1|69960.4|69911.8|69963.3|69914.4|69956|69905.2|134
1694988600000|2023-09-17 22:10:00|69957.3|69911.9|69949.6|69910.8|69961.2|69917.4|69949|69907.9|246
1694988900000|2023-09-17 22:15:00|69949.7|69910.9|69935.8|69896|69952.9|69911.1|69934.4|69893.8|265
1694989200000|2023-09-17 22:20:00|69935.7|69895.9|69924.7|69886.6|69939.3|69896.3|69923.4|69884.1|289
1694989500000|2023-09-17 22:25:00|69925.7|69887.3|69936.8|69898.7|69939.2|69900.6|69922.6|69883.1|221
1694989800000|2023-09-17 22:30:00|69936.7|69899.8|69952.6|69907.9|69954.6|69914.5|69936.5|69898.6|206
1694990100000|2023-09-17 22:35:00|69950.1|69911.7|69948.3|69908.3|69956.1|69922.6|69945.1|69904.9|119
1694990400000|2023-09-17 22:40:00|69948.2|69908.2|69948|69911.3|69954.1|69914.5|69947.9|69907.6|207
1694990700000|2023-09-17 22:45:00|69947.9|69911.2|69953|69916.9|69958.7|69918.7|69946.7|69911.2|128
1694991000000|2023-09-17 22:50:00|69953.1|69916.8|69943.7|69917.3|69954.8|69918.2|69943.7|69909.8|156
1694991300000|2023-09-17 22:55:00|69943.6|69917.2|69953.4|69918.4|69955|69918.9|69943.6|69909.6|134
1694991600000|2023-09-17 23:00:00|69954|69918.1|69961.1|69929.3|69966.5|69931.4|69953.4|69917.9|289
1694991900000|2023-09-17 23:05:00|69961.3|69929.4|69954.3|69922.8|69962.2|69929.4|69952.5|69922.1|220
1694992200000|2023-09-17 23:10:00|69954.4|69922.7|69945.6|69919.6|69954.4|69922.9|69944.1|69915.1|249
1694992500000|2023-09-17 23:15:00|69945.7|69920.3|69947.3|69920.5|69951.7|69923.8|69945.6|69917.5|205
1694992800000|2023-09-17 23:20:00|69947.2|69920.4|69947.4|69917.2|69950.7|69923.1|69945.6|69917|222
1694993100000|2023-09-17 23:25:00|69947.6|69917.3|69945.8|69920.4|69947.6|69920.8|69940.6|69914.6|182
1694993400000|2023-09-17 23:30:00|69945.5|69920.2|69942.2|69922.1|69950.3|69924.6|69941.9|69918.1|258
1694993700000|2023-09-17 23:35:00|69942.4|69922.2|69936.4|69916.4|69945.6|69925.6|69936.3|69916.3|353
1694994000000|2023-09-17 23:40:00|69936.3|69916.3|69924.5|69904.5|69936.4|69916.4|69922.5|69902.5|458
1694994300000|2023-09-17 23:45:00|69924.4|69904.4|69924.9|69904.9|69929.9|69909.9|69920.5|69900.5|443
1694994600000|2023-09-17 23:50:00|69925.8|69905.8|69915.2|69895.2|69925.8|69905.8|69915.1|69895.1|520
1694994900000|2023-09-17 23:55:00|69915.3|69895.3|69918.3|69898.3|69925.1|69905.1|69914.8|69894.8|361
1694995200000|2023-09-18 00:00:00|69918.5|69898.5|69897.9|69877.9|69922.4|69902.4|69894.9|69874.9|319
1694995500000|2023-09-18 00:05:00|69898|69878|69901.6|69881.6|69907.8|69887.8|69894.7|69874.7|312
1694995800000|2023-09-18 00:10:00|69901.5|69881.5|69903.9|69883.9|69912.2|69892.2|69900.2|69880.2|240
1694996100000|2023-09-18 00:15:00|69904|69884|69908.1|69888.1|69909.9|69889.9|69901.7|69881.7|280
1694996400000|2023-09-18 00:20:00|69908.2|69888.2|69906.2|69886.2|69912.3|69892.3|69901.8|69881.8|243
1694996700000|2023-09-18 00:25:00|69906.3|69886.3|69899.6|69879.6|69906.5|69886.5|69896.1|69876.1|255
1694997000000|2023-09-18 00:30:00|69899.4|69879.4|69899.6|69879.6|69906.8|69886.8|69899.4|69879.4|270
1694997300000|2023-09-18 00:35:00|69899.5|69879.5|69901.9|69881.9|69905.3|69885.3|69899|69879|214
1694997600000|2023-09-18 00:40:00|69901.8|69881.8|69905.2|69885.2|69913.4|69893.4|69901.6|69881.6|257
1694997900000|2023-09-18 00:45:00|69905.5|69885.5|69902.7|69882.7|69909|69889|69901.8|69881.8|256
1694998200000|2023-09-18 00:50:00|69902.9|69882.9|69900.8|69880.8|69903.7|69883.7|69894.2|69874.2|229
1694998500000|2023-09-18 00:55:00|69900.7|69880.7|69893.3|69873.3|69900.7|69880.7|69892.9|69872.9|251
1694998800000|2023-09-18 01:00:00|69893.9|69873.9|69891.3|69871.3|69896|69876|69889.8|69869.8|297
1694999100000|2023-09-18 01:05:00|69891.2|69871.2|69889.4|69869.4|69891.5|69871.5|69879.1|69859.1|247
1694999400000|2023-09-18 01:10:00|69889.2|69869.2|69894.7|69874.7|69899.9|69879.9|69886.1|69866.1|347
1694999700000|2023-09-18 01:15:00|69893.9|69873.9|69908.8|69888.8|69909.9|69889.9|69889|69869|329
1695000000000|2023-09-18 01:20:00|69908.7|69888.7|69934.7|69914.7|69934.9|69914.9|69908.5|69888.5|412
1695000300000|2023-09-18 01:25:00|69934.8|69914.8|69935.5|69915.5|69935.7|69915.7|69926.3|69906.3|366
1695000600000|2023-09-18 01:30:00|69934.4|69914.4|69943.7|69923.7|69963.1|69943.1|69933.7|69913.7|493
1695000900000|2023-09-18 01:35:00|69943.8|69923.8|69938.7|69918.7|69958.6|69938.6|69937|69917|415
1695001200000|2023-09-18 01:40:00|69938.5|69918.5|69940.3|69920.3|69955.8|69935.8|69936.3|69916.3|465
1695001500000|2023-09-18 01:45:00|69941|69921|69946.3|69926.3|69951.9|69931.9|69938|69918|382
1695001800000|2023-09-18 01:50:00|69944.3|69924.3|69947.2|69927.2|69951.2|69931.2|69943.7|69923.7|359
1695002100000|2023-09-18 01:55:00|69948|69928|69952.9|69932.9|69955.9|69935.9|69946.1|69926.1|362
1695002400000|2023-09-18 02:00:00|69953.7|69933.7|69945.9|69925.9|69955.7|69935.7|69939.1|69919.1|326
1695002700000|2023-09-18 02:05:00|69946|69926|69939.4|69919.4|69946.4|69926.4|69938.5|69918.5|328
1695003000000|2023-09-18 02:10:00|69939.3|69919.3|69938.6|69918.6|69943.3|69923.3|69938|69918|249
1695003300000|2023-09-18 02:15:00|69938.5|69918.5|69931.7|69911.7|69938.5|69918.5|69930.5|69910.5|306
1695003600000|2023-09-18 02:20:00|69931.8|69911.8|69919.9|69899.9|69931.9|69911.9|69918.2|69898.2|301
1695003900000|2023-09-18 02:25:00|69921|69901|69916.6|69896.6|69923.7|69903.7|69915.7|69895.7|285
1695004200000|2023-09-18 02:30:00|69916.8|69896.8|69925.8|69905.8|69928.5|69908.5|69915.1|69895.1|323
1695004500000|2023-09-18 02:35:00|69925.7|69905.7|69913.5|69893.5|69927|69907|69911.4|69891.4|349
1695004800000|2023-09-18 02:40:00|69913.4|69893.4|69914.6|69894.6|69927.9|69907.9|69912.4|69892.4|363
1695005100000|2023-09-18 02:45:00|69914.4|69894.4|69902.3|69882.3|69915.5|69895.5|69902.3|69882.3|335
1695005400000|2023-09-18 02:50:00|69902.2|69882.2|69918.4|69898.4|69919|69899|69895.9|69875.9|373
1695005700000|2023-09-18 02:55:00|69920.6|69900.6|69943.2|69923.2|69943.2|69923.2|69920.6|69900.6|476
1695006000000|2023-09-18 03:00:00|69943|69923|69939.3|69919.3|69965|69945|69937.3|69917.3|408
1695006300000|2023-09-18 03:05:00|69939.6|69919.6|69939.7|69919.7|69943.4|69923.4|69936.1|69916.1|280
1695006600000|2023-09-18 03:10:00|69939.8|69919.8|69929.7|69909.7|69940.7|69920.7|69929.2|69909.2|318
1695006900000|2023-09-18 03:15:00|69929.8|69909.8|69934.6|69914.6|69934.9|69914.9|69926.3|69906.3|340
1695007200000|2023-09-18 03:20:00|69934.7|69914.7|69940.9|69920.9|69945.2|69925.2|69933|69913|316
1695007500000|2023-09-18 03:25:00|69940.8|69920.8|69944.8|69924.8|69949|69929|69939.6|69919.6|288
1695007800000|2023-09-18 03:30:00|69944.7|69924.7|69946.7|69926.7|69951.5|69931.5|69943.9|69923.9|262
1695008100000|2023-09-18 03:35:00|69946.8|69926.8|69950.2|69930.2|69951.6|69931.6|69946.1|69926.1|291
1695008400000|2023-09-18 03:40:00|69949.6|69929.6|69954.7|69934.7|69957|69937|69948.4|69928.4|296
1695008700000|2023-09-18 03:45:00|69954.6|69934.6|69953.6|69933.6|69957.4|69937.4|69953.1|69933.1|329
1695009000000|2023-09-18 03:50:00|69953.7|69933.7|69954.4|69934.4|69955.7|69935.7|69949.1|69929.1|372
1695009300000|2023-09-18 03:55:00|69954.6|69934.6|69957.6|69937.6|69959.7|69939.7|69954.4|69934.4|430
1695009600000|2023-09-18 04:00:00|69957.7|69937.7|69958.1|69938.1|69964.1|69944.1|69955.8|69935.8|491
1695009900000|2023-09-18 04:05:00|69957.4|69937.4|69950.3|69930.3|69959.4|69939.4|69949.7|69929.7|479
1695010200000|2023-09-18 04:10:00|69949.7|69929.7|69944.2|69924.2|69950.9|69930.9|69943.6|69923.6|320
1695010500000|2023-09-18 04:15:00|69944.1|69924.1|69933|69913|69945|69925|69932|69912|387
1695010800000|2023-09-18 04:20:00|69932.5|69912.5|69933.9|69913.9|69935.2|69915.2|69919.6|69899.6|623
1695011100000|2023-09-18 04:25:00|69934.4|69914.4|69927.6|69907.6|69938.4|69918.4|69926.2|69906.2|438
1695011400000|2023-09-18 04:30:00|69927.7|69907.7|69923.6|69903.6|69928.3|69908.3|69921.6|69901.6|317
1695011700000|2023-09-18 04:35:00|69923.7|69903.7|69923.1|69903.1|69924.1|69904.1|69921.7|69901.7|265
1695012000000|2023-09-18 04:40:00|69923|69903|69923|69903|69926.6|69906.6|69922.5|69902.5|282
1695012300000|2023-09-18 04:45:00|69922.8|69902.8|69928.4|69908.4|69929.6|69909.6|69922.6|69902.6|277
1695012600000|2023-09-18 04:50:00|69928.5|69908.5|69910.8|69890.8|69928.8|69908.8|69910.4|69890.4|333
1695012900000|2023-09-18 04:55:00|69911.1|69891.1|69915.1|69895.1|69918.4|69898.4|69910.8|69890.8|212
1695013200000|2023-09-18 05:00:00|69915|69895|69902|69882|69915|69895|69900.1|69880.1|318
1695013500000|2023-09-18 05:05:00|69902.1|69882.1|69904.4|69884.4|69904.5|69884.5|69897.8|69877.8|373
1695013800000|2023-09-18 05:10:00|69904.2|69884.2|69914.7|69894.7|69921.3|69901.3|69903.4|69883.4|322
1695014100000|2023-09-18 05:15:00|69914.6|69894.6|69911.3|69891.3|69919.7|69899.7|69908.5|69888.5|349
1695014400000|2023-09-18 05:20:00|69911.4|69891.4|69913.1|69893.1|69917.3|69897.3|69910.9|69890.9|317
1695014700000|2023-09-18 05:25:00|69912.9|69892.9|69919.7|69899.7|69922.5|69902.5|69912.9|69892.9|303
1695015000000|2023-09-18 05:30:00|69919.3|69899.3|69903|69883|69919.3|69899.3|69901.3|69881.3|360
1695015300000|2023-09-18 05:35:00|69902.9|69882.9|69893.7|69873.7|69903.5|69883.5|69892.9|69872.9|294
1695015600000|2023-09-18 05:40:00|69893.6|69873.6|69909.3|69889.3|69909.3|69889.3|69891.1|69871.1|312
1695015900000|2023-09-18 05:45:00|69909.2|69889.2|69909.7|69889.7|69913.4|69893.4|69906.5|69886.5|272
1695016200000|2023-09-18 05:50:00|69909.8|69889.8|69907.1|69887.1|69910.6|69890.6|69904|69884|349
1695016500000|2023-09-18 05:55:00|69907|69887|69916.2|69896.2|69920.3|69900.3|69906|69886|380
1695016800000|2023-09-18 06:00:00|69916.1|69896.1|69884.6|69864.6|69916.1|69896.1|69880.2|69860.2|540
1695017100000|2023-09-18 06:05:00|69884.8|69864.8|69887.7|69867.7|69901.5|69885.7|69883|69863|591
1695017400000|2023-09-18 06:10:00|69887.4|69867.4|69872.9|69852.9|69888.1|69870.5|69869.4|69852.1|495
1695017700000|2023-09-18 06:15:00|69872.8|69852.8|69873.8|69858.8|69877.1|69862.1|69856.8|69841.8|519
1695018000000|2023-09-18 06:20:00|69874|69859|69887|69867|69888.9|69873.9|69868.2|69853.2|510
1695018300000|2023-09-18 06:25:00|69886.9|69866.9|69910.5|69895.5|69910.7|69895.7|69885.8|69866.5|579
1695018600000|2023-09-18 06:30:00|69910.4|69895.4|69939.3|69924.3|69939.4|69924.4|69910.4|69895.4|436
1695018900000|2023-09-18 06:35:00|69939.4|69924.4|69941.7|69926.7|69946.9|69930.3|69929.1|69909.1|547
1695019200000|2023-09-18 06:40:00|69941.8|69926.8|69928.3|69913.3|69947|69932|69928.2|69913.2|515
1695019500000|2023-09-18 06:45:00|69928.4|69913.4|69951.1|69936.1|69951.1|69936.1|69925.3|69910.3|487
1695019800000|2023-09-18 06:50:00|69951|69936|69937.6|69922.6|69954.1|69939.1|69929.3|69914.3|414
1695020100000|2023-09-18 06:55:00|69938.2|69923.2|69982|69967|69982|69967|69938.1|69923.1|564
1695020400000|2023-09-18 07:00:00|69983.5|69968.5|69952.4|69937.4|69984|69969|69950.6|69935.6|696
1695020700000|2023-09-18 07:05:00|69952.7|69937.7|69960.5|69945.5|69979.3|69962.1|69944|69929|626
1695021000000|2023-09-18 07:10:00|69960.6|69945.6|69968.4|69953.4|69978.4|69963.4|69960.5|69945.5|608
1695021300000|2023-09-18 07:15:00|69968.6|69953.6|69971.2|69956.2|69981.7|69966.7|69958.9|69943.9|564
1695021600000|2023-09-18 07:20:00|69972|69957|69950.7|69935.7|69980.2|69965.2|69947.6|69932.6|525
1695021900000|2023-09-18 07:25:00|69951|69936|69939.8|69919.8|69951.6|69936.6|69936.5|69917.9|538
1695022200000|2023-09-18 07:30:00|69939.7|69919.7|69929.6|69914.6|69946.9|69931.9|69923.6|69907.7|675
1695022500000|2023-09-18 07:35:00|69929.7|69914.7|69951|69936|69957.4|69942.4|69928.3|69913.3|640
1695022800000|2023-09-18 07:40:00|69950.8|69935.8|69943.5|69928.5|69958|69943|69940|69925|490
1695023100000|2023-09-18 07:45:00|69943.7|69928.7|69949.5|69934.5|69963.1|69948.1|69943.5|69928.5|537
1695023400000|2023-09-18 07:50:00|69949.9|69934.9|69954.6|69939.6|69960.9|69945.9|69947.8|69932.8|597
1695023700000|2023-09-18 07:55:00|69954.5|69939.5|69936.5|69921.5|69961.6|69946.6|69931.7|69916.7|558
1695024000000|2023-09-18 08:00:00|69937.2|69922.2|69927.6|69907.6|69952.9|69935.7|69927.2|69907.2|554
1695024300000|2023-09-18 08:05:00|69927.5|69907.5|69933.3|69913.3|69950.3|69930.3|69923.2|69906.1|587
1695024600000|2023-09-18 08:10:00|69933.9|69913.9|69935.4|69920.4|69939.6|69924.6|69928.4|69913.4|472
1695024900000|2023-09-18 08:15:00|69936|69921|69941.7|69926.7|69945.2|69930.2|69926.2|69911.2|478
1695025200000|2023-09-18 08:20:00|69939.3|69924.3|69935|69920|69940.6|69925.6|69922.3|69907.3|482
1695025500000|2023-09-18 08:25:00|69935.3|69920.3|69956.9|69941.9|69957.9|69942.9|69935.3|69920.3|548
1695025800000|2023-09-18 08:30:00|69956.6|69941.6|69971.4|69956.4|69973.9|69958.9|69951.6|69936.6|564
1695026100000|2023-09-18 08:35:00|69971.2|69956.2|69933.1|69918.1|69974.2|69959.2|69933.1|69918.1|531
1695026400000|2023-09-18 08:40:00|69932|69917|69922|69907|69932|69917|69914.4|69899.4|519
1695026700000|2023-09-18 08:45:00|69922.2|69907.2|69917.3|69902.3|69938.1|69923.1|69917.2|69902.2|486
1695027000000|2023-09-18 08:50:00|69917.4|69902.4|69911.9|69891.9|69919.9|69904.9|69911.5|69891.5|455
1695027300000|2023-09-18 08:55:00|69912|69892|69919.6|69904.6|69927.4|69910.6|69912|69892|511
1695027600000|2023-09-18 09:00:00|69919.5|69904.5|69930|69915|69933.2|69918.2|69917|69902|470
1695027900000|2023-09-18 09:05:00|69930.1|69915.1|69916.6|69901.6|69933.4|69918.4|69915.5|69900.5|373
1695028200000|2023-09-18 09:10:00|69916.7|69901.7|69908|69893|69931|69916|69907.9|69891.8|532
1695028500000|2023-09-18 09:15:00|69908.1|69893.1|69887.8|69872.8|69912.5|69897.5|69877.1|69860.7|529
1695028800000|2023-09-18 09:20:00|69888|69873|69899.3|69884.3|69901.9|69886.9|69885|69870|552
1695029100000|2023-09-18 09:25:00|69899.1|69884.1|69882|69867|69901.4|69886.4|69878.2|69863.2|533
1695029400000|2023-09-18 09:30:00|69881.3|69866.3|69879.2|69864.2|69884.5|69869.5|69876.7|69861.7|502
1695029700000|2023-09-18 09:35:00|69879.1|69864.1|69867.6|69852.6|69882.6|69867.6|69864.1|69847.7|508
1695030000000|2023-09-18 09:40:00|69867.8|69852.8|69863.8|69848.8|69879.7|69864.7|69862.6|69847.6|501
1695030300000|2023-09-18 09:45:00|69863.9|69848.9|69864|69849|69868.2|69853.2|69853.7|69838.7|600
1695030600000|2023-09-18 09:50:00|69864.2|69849.2|69861.8|69846.8|69870.6|69855.6|69855.3|69840.3|432
1695030900000|2023-09-18 09:55:00|69861.9|69846.9|69862.3|69847.3|69868|69853|69858.7|69843.7|586
1695031200000|2023-09-18 10:00:00|69863|69848|69863.3|69848.3|69868.5|69853.5|69858.8|69843.8|407
1695031500000|2023-09-18 10:05:00|69863.4|69848.4|69878.7|69863.7|69882.3|69867.3|69863.4|69848.4|451
1695031800000|2023-09-18 10:10:00|69878.6|69863.6|69888.4|69873.4|69889.3|69874.3|69876.4|69861.4|460
1695032100000|2023-09-18 10:15:00|69888.1|69873.1|69873|69858|69897.5|69882.5|69867.7|69852.7|525
1695032400000|2023-09-18 10:20:00|69872.6|69857.6|69859.6|69844.6|69878|69863|69856.3|69841.3|424
1695032700000|2023-09-18 10:25:00|69859.7|69844.7|69860.2|69845.2|69864.2|69846.3|69849.1|69834.1|442
1695033000000|2023-09-18 10:30:00|69860.5|69845.5|69866|69851|69875.1|69857.9|69860.1|69841.9|466
1695033300000|2023-09-18 10:35:00|69866.3|69851.3|69862.4|69847.4|69879.1|69864.1|69860|69845|496
1695033600000|2023-09-18 10:40:00|69862.1|69847.1|69877.6|69862.6|69878.2|69863.2|69857.7|69842.7|366
1695033900000|2023-09-18 10:45:00|69877.7|69862.7|69880.6|69865.6|69880.7|69865.7|69864.4|69849.4|466
1695034200000|2023-09-18 10:50:00|69880.8|69865.8|69883.4|69868.4|69884.2|69869.2|69871.6|69856.6|401
1695034500000|2023-09-18 10:55:00|69883.5|69868.5|69896.3|69881.3|69896.5|69881.5|69882.3|69867.3|501
1695034800000|2023-09-18 11:00:00|69896.4|69881.4|69893|69878|69906.6|69891.6|69890.5|69875.5|419
1695035100000|2023-09-18 11:05:00|69892.9|69877.9|69897.7|69882.7|69902.9|69887.9|69890.8|69875.2|509
1695035400000|2023-09-18 11:10:00|69897.9|69882.9|69888.4|69873.4|69898.3|69883.3|69878.5|69863.5|453
1695035700000|2023-09-18 11:15:00|69888.5|69873.5|69894.2|69879.2|69900.1|69885.1|69882.6|69867.6|584
1695036000000|2023-09-18 11:20:00|69894.1|69879.1|69892.1|69877.1|69896.8|69881.8|69885.5|69870.5|450
1695036300000|2023-09-18 11:25:00|69892.3|69877.3|69909.8|69894.8|69913.6|69898.6|69891.9|69876.9|498
1695036600000|2023-09-18 11:30:00|69909.9|69894.9|69910|69895|69912.4|69897.4|69900.8|69885.8|483
1695036900000|2023-09-18 11:35:00|69910.2|69895.2|69908.6|69893.6|69921.5|69906.5|69906.6|69891.6|464
1695037200000|2023-09-18 11:40:00|69910.4|69895.4|69910.9|69895.9|69916.9|69901.9|69906.5|69891.5|447
1695037500000|2023-09-18 11:45:00|69910.6|69895.6|69913.1|69898.1|69913.1|69898.1|69901|69886|466
1695037800000|2023-09-18 11:50:00|69913.2|69898.2|69915.4|69900.4|69922.6|69907.6|69910.3|69895.3|497
1695038100000|2023-09-18 11:55:00|69915.2|69900.2|69921.6|69906.6|69928|69913|69909.7|69894.7|511
1695038400000|2023-09-18 12:00:00|69921.5|69906.5|69909.2|69894.2|69924.4|69909.4|69898.3|69881.1|610
1695038700000|2023-09-18 12:05:00|69909.1|69894.1|69929.8|69914.8|69929.8|69914.8|69905.6|69890.6|572
1695039000000|2023-09-18 12:10:00|69929.7|69914.7|69918.3|69903.3|69937|69917|69918|69902.2|549
1695039300000|2023-09-18 12:15:00|69917.8|69902.8|69913|69898|69924.1|69906.3|69906.1|69891.1|512
1695039600000|2023-09-18 12:20:00|69912.4|69897.4|69920.7|69905.7|69930.6|69915.6|69898.3|69883.3|618
1695039900000|2023-09-18 12:25:00|69920.9|69905.9|69895.2|69875.2|69925|69907.7|69884.5|69867.7|642
1695040200000|2023-09-18 12:30:00|69895.1|69875.1|69914.4|69899.4|69915.9|69900.9|69883.6|69868.6|672
1695040500000|2023-09-18 12:35:00|69914.5|69899.5|69926.6|69911.6|69932.4|69917.4|69909.5|69894.5|697
1695040800000|2023-09-18 12:40:00|69926.5|69911.5|69952.3|69937.3|69952.3|69937.3|69926.1|69911.1|695
1695041100000|2023-09-18 12:45:00|69951.4|69936.4|69962|69947|69968.7|69953.4|69949.4|69934.4|690
1695041400000|2023-09-18 12:50:00|69962.1|69947.1|69942|69927|69963.5|69948.5|69937.1|69922.1|628
1695041700000|2023-09-18 12:55:00|69942.5|69927.5|69963.4|69948.4|69966.2|69951.2|69938.5|69923.5|564
1695042000000|2023-09-18 13:00:00|69963.5|69948.5|69964.4|69949.4|69977|69962|69953.1|69936.2|714
1695042300000|2023-09-18 13:05:00|69964.3|69949.3|69945.7|69925.7|69965.4|69949.3|69940|69920.3|720
1695042600000|2023-09-18 13:10:00|69945.8|69925.8|69916.8|69896.8|69952.1|69932.1|69914.9|69896.7|711
1695042900000|2023-09-18 13:15:00|69916.6|69896.6|69894.1|69879.1|69919.4|69903.8|69891.8|69875.2|644
1695043200000|2023-09-18 13:20:00|69893.4|69878.4|69879.5|69864.5|69897.1|69881.1|69869.7|69854.2|587
1695043500000|2023-09-18 13:25:00|69879.4|69864.4|69878.3|69863.3|69888.3|69870|69868.5|69853.2|682
1695043800000|2023-09-18 13:30:00|69877.6|69862.6|69888.3|69873.3|69902.5|69886.6|69874.5|69858.7|756
1695044100000|2023-09-18 13:35:00|69888.4|69873.4|69891.9|69876.9|69899.4|69884.4|69871.6|69856.6|684
1695044400000|2023-09-18 13:40:00|69891.7|69876.7|69886.1|69871.1|69905.3|69890.3|69885.3|69870.3|712
1695044700000|2023-09-18 13:45:00|69886.2|69871.2|69884.4|69869.4|69886.8|69871.8|69865.2|69850.2|741
1695045000000|2023-09-18 13:50:00|69884.3|69869.3|69913.3|69898.3|69916|69901|69882.7|69867.7|685
1695045300000|2023-09-18 13:55:00|69912.2|69897.2|69925.8|69905.8|69942.5|69927.5|69912.1|69897.1|636
1695045600000|2023-09-18 14:00:00|69925.4|69905.4|69919.9|69904.9|69935|69918.5|69907.4|69892.4|775
1695045900000|2023-09-18 14:05:00|69920|69905|69919.7|69904.7|69941.4|69926.4|69915.9|69900.9|723
1695046200000|2023-09-18 14:10:00|69919.5|69904.5|69905.3|69890.3|69928.6|69913.6|69895.9|69880.9|732
1695046500000|2023-09-18 14:15:00|69905.4|69890.4|69891.8|69876.8|69905.7|69890.7|69879.9|69864.9|688
1695046800000|2023-09-18 14:20:00|69891.7|69876.7|69868.3|69853.3|69894.3|69879.3|69867.2|69852.2|680
1695047100000|2023-09-18 14:25:00|69868.2|69853.2|69878.5|69863.5|69890.1|69875.1|69866.2|69851.2|729
1695047400000|2023-09-18 14:30:00|69878.3|69863.3|69856.4|69836.4|69884.4|69869.4|69856.4|69836.4|673
1695047700000|2023-09-18 14:35:00|69856.5|69836.5|69866.9|69851.9|69867.4|69852.4|69843.6|69823.6|724
1695048000000|2023-09-18 14:40:00|69866.8|69851.8|69851.4|69836.4|69869.4|69854.4|69841.5|69826.5|656
1695048300000|2023-09-18 14:45:00|69851.8|69836.8|69871.8|69856.8|69885.8|69870.8|69850.6|69835.6|704
1695048600000|2023-09-18 14:50:00|69871.7|69856.7|69861.7|69846.7|69875|69858|69841.7|69821.7|673
1695048900000|2023-09-18 14:55:00|69861.6|69846.6|69839.1|69824.1|69862.7|69847.7|69836.3|69820.5|697
1695049200000|2023-09-18 15:00:00|69839|69824|69824.1|69809.1|69845.4|69830.4|69823.5|69808.5|670
1695049500000|2023-09-18 15:05:00|69824|69809|69839.9|69824.9|69840|69825|69813.8|69798.8|642
1695049800000|2023-09-18 15:10:00|69838.7|69823.7|69833|69818|69843.9|69828.9|69831.3|69816.3|575
1695050100000|2023-09-18 15:15:00|69833.1|69818.1|69829.1|69814.1|69842.1|69827.1|69826.2|69811.2|582
1695050400000|2023-09-18 15:20:00|69829.3|69814.3|69800|69785|69830.8|69815.8|69796.6|69781.6|592
1695050700000|2023-09-18 15:25:00|69800.2|69785.2|69776.7|69761.7|69800.2|69785.2|69770.8|69755.8|582
1695051000000|2023-09-18 15:30:00|69776.8|69761.8|69748.7|69733.7|69786.3|69767.5|69735.8|69720.8|611
1695051300000|2023-09-18 15:35:00|69746.9|69731.9|69723.9|69708.9|69758|69743|69719.3|69704.3|544
1695051600000|2023-09-18 15:40:00|69723.8|69708.8|69710.8|69695.8|69738.2|69723.2|69710.8|69695.8|528
1695051900000|2023-09-18 15:45:00|69709.7|69694.7|69696.8|69681.8|69713.5|69698.5|69686.4|69671.4|650
1695052200000|2023-09-18 15:50:00|69696.7|69681.7|69697|69682|69704.3|69689.3|69685.5|69670.5|475
1695052500000|2023-09-18 15:55:00|69697.1|69682.1|69718.3|69698.3|69718.9|69700.2|69695.8|69680.8|535
1695052800000|2023-09-18 16:00:00|69716.6|69696.6|69730.7|69710.7|69739.5|69719.5|69710.1|69690.1|581
1695053100000|2023-09-18 16:05:00|69732.3|69712.3|69766|69746|69768.5|69748.5|69732.3|69712.3|581
1695053400000|2023-09-18 16:10:00|69765.9|69745.9|69776.2|69761.2|69779.4|69763.2|69764.8|69744.8|466
1695053700000|2023-09-18 16:15:00|69776.1|69761.1|69769|69749|69776.7|69761.7|69762.1|69742.1|500
1695054000000|2023-09-18 16:20:00|69769.1|69749.1|69756.7|69736.7|69772.5|69752.5|69756.5|69736.5|492
1695054300000|2023-09-18 16:25:00|69757|69737|69763.6|69743.6|69767.7|69747.7|69751.7|69731.7|446
1695054600000|2023-09-18 16:30:00|69763.5|69743.5|69770.7|69750.7|69771.9|69753.6|69757.1|69737.1|377
1695054900000|2023-09-18 16:35:00|69770.8|69750.8|69765.1|69750.1|69771.6|69752.9|69756.6|69736.6|413
1695055200000|2023-09-18 16:40:00|69765|69750|69745.4|69730.4|69769.9|69753.2|69745.1|69730.1|420
1695055500000|2023-09-18 16:45:00|69745.3|69730.3|69742.5|69727.5|69751.1|69733.4|69741.2|69726.2|475
1695055800000|2023-09-18 16:50:00|69742.4|69727.4|69740.9|69720.9|69748.1|69729.9|69737.6|69718.8|415
1695056100000|2023-09-18 16:55:00|69740.8|69720.8|69728.9|69708.9|69747.6|69727.6|69727|69707|538
1695056400000|2023-09-18 17:00:00|69727.5|69707.5|69714.7|69694.7|69727.5|69707.5|69706.3|69688.7|450
1695056700000|2023-09-18 17:05:00|69714.6|69694.6|69700.3|69680.3|69718.8|69698.8|69700|69680|362
1695057000000|2023-09-18 17:10:00|69700.2|69680.2|69705.4|69685.4|69713.3|69693.6|69699.8|69679.8|384
1695057300000|2023-09-18 17:15:00|69705.3|69685.3|69694.7|69674.7|69705.3|69685.3|69685.5|69665.5|434
1695057600000|2023-09-18 17:20:00|69694.8|69674.8|69706.1|69686.1|69706.3|69687.6|69692.1|69672.1|332
1695057900000|2023-09-18 17:25:00|69706.2|69686.2|69713.2|69693.2|69714.4|69695.1|69702.3|69682.9|421
1695058200000|2023-09-18 17:30:00|69713.3|69693.3|69699.6|69679.6|69716.8|69696.8|69699.5|69679.5|364
1695058500000|2023-09-18 17:35:00|69699.7|69679.7|69718.5|69698.5|69720.6|69701.2|69696.5|69676.5|400
1695058800000|2023-09-18 17:40:00|69718.7|69698.7|69720.5|69700.5|69730.5|69713.4|69713.6|69696.4|449
1695059100000|2023-09-18 17:45:00|69720.6|69700.6|69728.8|69713.8|69731.5|69714|69718.3|69699.3|435
1695059400000|2023-09-18 17:50:00|69728.7|69713.7|69741.6|69726.6|69744.7|69727.2|69725.4|69708.2|354
1695059700000|2023-09-18 17:55:00|69741.9|69726.9|69759.8|69739.8|69760.4|69740.4|69737.9|69721.2|466
1695060000000|2023-09-18 18:00:00|69760|69740|69769.7|69749.7|69771.6|69754.1|69754.6|69736.9|453
1695060300000|2023-09-18 18:05:00|69769.8|69749.8|69772.7|69757.7|69782.7|69765.8|69764.6|69747.4|459
1695060600000|2023-09-18 18:10:00|69772.6|69757.6|69777.4|69757.4|69787.7|69770.3|69771.9|69754.8|461
1695060900000|2023-09-18 18:15:00|69777.5|69757.5|69793.2|69773.2|69793.6|69775.9|69777.3|69757.3|413
1695061200000|2023-09-18 18:20:00|69793.4|69773.4|69788.7|69768.7|69794.3|69776.8|69787.5|69767.5|385
1695061500000|2023-09-18 18:25:00|69789|69769|69796.7|69776.7|69799.8|69780.1|69788.2|69768.2|461
1695061800000|2023-09-18 18:30:00|69796.3|69776.3|69797.1|69777.1|69801.1|69786|69793|69774.5|437
1695062100000|2023-09-18 18:35:00|69797.2|69777.2|69800.2|69780.2|69800.4|69782.9|69790.2|69771|367
1695062400000|2023-09-18 18:40:00|69800|69780|69801.9|69781.9|69801.9|69785.1|69793.4|69775.2|352
1695062700000|2023-09-18 18:45:00|69802.3|69782.3|69802.9|69782.9|69812.2|69792.2|69801.3|69781.3|431
1695063000000|2023-09-18 18:50:00|69802.7|69782.7|69805.9|69790.9|69812.1|69792.1|69791.8|69771.8|410
1695063300000|2023-09-18 18:55:00|69806|69791|69819.6|69799.6|69821|69802.5|69803.6|69785.6|508
1695063600000|2023-09-18 19:00:00|69819.5|69799.5|69808.2|69788.2|69819.8|69799.8|69801.8|69781.8|465
1695063900000|2023-09-18 19:05:00|69808.3|69788.3|69795.7|69775.7|69810|69790|69789.7|69769.7|484
1695064200000|2023-09-18 19:10:00|69795.8|69775.8|69789.3|69769.3|69795.8|69775.8|69776.6|69756.6|461
1695064500000|2023-09-18 19:15:00|69789.2|69769.2|69776.1|69756.1|69789.2|69769.2|69776.1|69756.1|531
1695064800000|2023-09-18 19:20:00|69775.7|69755.7|69782.2|69762.2|69783.3|69763.3|69773.8|69753.8|374
1695065100000|2023-09-18 19:25:00|69782.5|69762.5|69768.3|69748.3|69783.2|69763.2|69765.8|69745.8|475
1695065400000|2023-09-18 19:30:00|69768.2|69748.2|69783|69763|69785|69765|69767.6|69747.6|471
1695065700000|2023-09-18 19:35:00|69782.9|69762.9|69782.1|69762.1|69784.6|69765.7|69778|69758|498
1695066000000|2023-09-18 19:40:00|69782.3|69762.3|69785.9|69765.9|69786.1|69766.1|69776.9|69756.9|446
1695066300000|2023-09-18 19:45:00|69787.1|69767.1|69783.1|69763.1|69790.6|69773.5|69780|69760|519
1695066600000|2023-09-18 19:50:00|69783|69763|69777.7|69757.7|69784.2|69764.2|69777.7|69757.7|500
1695066900000|2023-09-18 19:55:00|69777.6|69757.6|69757.8|69742.8|69778.8|69762.4|69756.7|69739.6|529
1695067200000|2023-09-18 20:00:00|69758.1|69743.1|69758.5|69738.5|69760.5|69743.1|69751.5|69731.5|341
1695067500000|2023-09-18 20:05:00|69758.6|69738.6|69754|69734|69759.5|69739.5|69753.9|69733.9|177
1695067800000|2023-09-18 20:10:00|69753.9|69733.9|69736.4|69716.4|69756.6|69736.6|69732.8|69712.8|238
1695068100000|2023-09-18 20:15:00|69736.5|69716.5|69733.8|69713.8|69736.8|69716.8|69731.8|69711.8|190
1695068400000|2023-09-18 20:20:00|69733.9|69713.9|69733.5|69713.5|69734.3|69714.3|69731|69711|201
1695068700000|2023-09-18 20:25:00|69733.4|69713.4|69730.8|69710.8|69733.4|69713.4|69726.9|69706.9|175
1695069000000|2023-09-18 20:30:00|69730.7|69710.7|69727.6|69707.6|69731.4|69711.4|69726.8|69706.8|232
1695069300000|2023-09-18 20:35:00|69727.5|69707.5|69730.1|69710.1|69730.6|69710.6|69726.6|69706.6|202
1695069600000|2023-09-18 20:40:00|69730.2|69710.2|69724.3|69704.3|69730.9|69710.9|69724.3|69704.3|263
1695069900000|2023-09-18 20:45:00|69723.5|69703.5|69732.8|69712.8|69735.1|69715.1|69723.5|69703.5|375
1695070200000|2023-09-18 20:50:00|69733|69713|69734.7|69714.7|69738.7|69718.7|69733|69713|376
1695070500000|2023-09-18 20:55:00|69732.2|69712.2|69738|69708|69738.3|69714.9|69730.2|69704.9|439
1695070800000|2023-09-18 21:00:00|69767.5|69698.4|69796.2|69697.2|69796.2|69699|69758.8|69686.5|43
1695071100000|2023-09-18 21:05:00|69779|69680|69792.4|69693.4|69812.9|69713.9|69779|69680|146
1695071400000|2023-09-18 21:10:00|69792.2|69693.2|69784.3|69685.3|69801.4|69702.4|69784|69685|135
1695071700000|2023-09-18 21:15:00|69770.6|69671.6|69784.6|69685.6|69797.7|69698.7|69761.8|69666.3|248
1695072000000|2023-09-18 21:20:00|69787.2|69688.2|69764.3|69681|69787.2|69688.2|69762.7|69673.7|117
1695072300000|2023-09-18 21:25:00|69764.1|69681.8|69755.4|69682.1|69764.1|69684.6|69751.4|69678|142
1695072600000|2023-09-18 21:30:00|69755.6|69682.3|69751|69691|69756.1|69692.8|69750.5|69682|228
1695072900000|2023-09-18 21:35:00|69751.2|69691.2|69751.2|69691.8|69751.9|69692.1|69750.2|69690.3|147
1695073200000|2023-09-18 21:40:00|69751.3|69692|69763.8|69700.8|69800.5|69701.5|69746.3|69685.7|344
1695073500000|2023-09-18 21:45:00|69763.2|69702.4|69762.7|69699.6|69765.2|69706.6|69756.7|69698.1|224
1695073800000|2023-09-18 21:50:00|69762.4|69700|69763.4|69693.3|69763.7|69700.7|69760.5|69691.1|160
1695074100000|2023-09-18 21:55:00|69763.3|69693.4|69758|69696.6|69763.3|69699.9|69755.6|69689.7|102
1695074400000|2023-09-18 22:00:00|69758.9|69698.2|69747.6|69705.5|69760.5|69715.4|69746.5|69698.2|334
1695074700000|2023-09-18 22:05:00|69747.7|69705.7|69744.7|69709.8|69747.9|69714.4|69738.4|69704.2|145
1695075000000|2023-09-18 22:10:00|69747.3|69709.9|69743.9|69712|69751.2|69717.7|69737.7|69706.3|125
1695075300000|2023-09-18 22:15:00|69746.5|69712.1|69744.7|69724.2|69748|69726.7|69738.1|69712.1|280
1695075600000|2023-09-18 22:20:00|69747|69726.4|69749.6|69728|69749.6|69729.4|69738.5|69714.9|351
1695075900000|2023-09-18 22:25:00|69749.5|69728.1|69747.4|69727.4|69751|69730.4|69741.8|69721.1|286
1695076200000|2023-09-18 22:30:00|69746.5|69725.7|69755.3|69735.1|69756.1|69736.1|69746.4|69725.7|312
1695076500000|2023-09-18 22:35:00|69755|69734.8|69747.8|69727.4|69756.4|69736.4|69746.7|69726.4|296
1695076800000|2023-09-18 22:40:00|69747.7|69727.3|69741.7|69721.1|69747.8|69727.5|69731.7|69711.2|315
1695077100000|2023-09-18 22:45:00|69740.4|69719.8|69742.3|69721.9|69745|69725|69739.3|69718.1|159
1695077400000|2023-09-18 22:50:00|69742.4|69722|69744.1|69722.9|69746.1|69726.1|69736.4|69713.3|180
1695077700000|2023-09-18 22:55:00|69744|69722.8|69741.2|69718.8|69746.5|69724.8|69739.1|69718.7|156
1695078000000|2023-09-18 23:00:00|69741|69718.7|69739.2|69719.2|69741.6|69721.6|69737.1|69717.1|256
1695078300000|2023-09-18 23:05:00|69739|69719|69733.5|69713.5|69741.5|69721.5|69730.5|69710.5|234
1695078600000|2023-09-18 23:10:00|69733.6|69713.6|69726.8|69706.8|69734.5|69714.5|69726.8|69706.8|180
1695078900000|2023-09-18 23:15:00|69725.4|69705.4|69722.4|69702.4|69729.2|69709.2|69722.4|69702.4|139
1695079200000|2023-09-18 23:20:00|69722.5|69702.5|69726.3|69706.3|69727.1|69707.1|69722.3|69702.3|107
1695079500000|2023-09-18 23:25:00|69726.2|69706.2|69727.7|69707.7|69727.8|69707.8|69722.6|69702.6|107
1695079800000|2023-09-18 23:30:00|69726.8|69706.8|69724.3|69704.3|69730.2|69710.2|69724|69704|210
1695080100000|2023-09-18 23:35:00|69724.4|69704.4|69723.9|69703.9|69725.2|69705.2|69720.1|69700.1|177
1695080400000|2023-09-18 23:40:00|69724|69704|69723.7|69703.7|69724|69704|69718.9|69698.9|191
1695080700000|2023-09-18 23:45:00|69723.6|69703.6|69727.5|69707.5|69727.5|69707.5|69719.8|69699.8|219
1695081000000|2023-09-18 23:50:00|69727.6|69707.6|69731.8|69711.8|69731.8|69711.8|69724.9|69704.9|177
1695081300000|2023-09-18 23:55:00|69731.9|69711.9|69733.8|69713.8|69734.1|69714.1|69729.6|69709.6|195
1695081600000|2023-09-19 00:00:00|69733.5|69713.5|69710.4|69690.4|69733.5|69713.5|69710.4|69690.4|440
1695081900000|2023-09-19 00:05:00|69710.3|69690.3|69708.3|69688.3|69710.6|69690.6|69702.2|69682.2|421
1695082200000|2023-09-19 00:10:00|69708.2|69688.2|69714.3|69694.3|69718.9|69698.9|69707.8|69687.8|478
1695082500000|2023-09-19 00:15:00|69714|69694|69707.5|69687.5|69715.2|69695.2|69703.6|69683.6|448
1695082800000|2023-09-19 00:20:00|69707.6|69687.6|69714.5|69694.5|69714.5|69694.5|69703.3|69683.3|358
1695083100000|2023-09-19 00:25:00|69714.4|69694.4|69722.2|69702.2|69722.7|69702.7|69709.6|69689.6|361
1695083400000|2023-09-19 00:30:00|69722.4|69702.4|69719.4|69699.4|69728.7|69708.7|69714|69694|314
1695083700000|2023-09-19 00:35:00|69719.3|69699.3|69737.1|69717.1|69743.3|69723.3|69719.1|69699.1|346
1695084000000|2023-09-19 00:40:00|69737|69717|69753.7|69733.7|69753.8|69733.8|69734.3|69714.3|286
1695084300000|2023-09-19 00:45:00|69753.8|69733.8|69754.2|69734.2|69756.8|69736.8|69747.1|69727.1|273
1695084600000|2023-09-19 00:50:00|69754.3|69734.3|69750.4|69730.4|69754.3|69734.3|69744.7|69724.7|244
1695084900000|2023-09-19 00:55:00|69750.8|69730.8|69751.6|69731.6|69755.1|69735.1|69745.2|69725.2|321
1695085200000|2023-09-19 01:00:00|69751.7|69731.7|69765.4|69745.4|69765.5|69745.5|69745.6|69725.6|344
1695085500000|2023-09-19 01:05:00|69763.9|69743.9|69772.5|69752.5|69778|69758|69762.6|69742.6|328
1695085800000|2023-09-19 01:10:00|69772.6|69752.6|69779|69759|69782.4|69762.4|69770.7|69750.7|304
1695086100000|2023-09-19 01:15:00|69779.7|69759.7|69775.4|69755.4|69779.7|69759.7|69768.3|69748.3|347
1695086400000|2023-09-19 01:20:00|69775.5|69755.5|69778.6|69758.6|69778.6|69758.6|69772.6|69752.6|237
1695086700000|2023-09-19 01:25:00|69778.7|69758.7|69795.8|69775.8|69796.7|69776.7|69778.6|69758.6|241
1695087000000|2023-09-19 01:30:00|69795.9|69775.9|69803.1|69783.1|69807.5|69787.5|69787.7|69767.7|341
1695087300000|2023-09-19 01:35:00|69803|69783|69802.3|69782.3|69803.9|69783.9|69794.8|69774.8|369
1695087600000|2023-09-19 01:40:00|69802.2|69782.2|69796.5|69776.5|69802.9|69782.9|69795|69775|384
1695087900000|2023-09-19 01:45:00|69796.1|69776.1|69783.9|69763.9|69797|69777|69783.8|69763.8|313
1695088200000|2023-09-19 01:50:00|69784|69764|69785.2|69765.2|69789.2|69769.2|69781.2|69761.2|328
1695088500000|2023-09-19 01:55:00|69785.4|69765.4|69782.1|69762.1|69787|69767|69778.8|69758.8|279
1695088800000|2023-09-19 02:00:00|69781.9|69761.9|69792|69772|69792|69772|69779.2|69759.2|264
1695089100000|2023-09-19 02:05:00|69792.3|69772.3|69789.6|69769.6|69794.5|69774.5|69781.8|69761.8|225
1695089400000|2023-09-19 02:10:00|69789.8|69769.8|69765.8|69745.8|69789.8|69769.8|69765.7|69745.7|362
1695089700000|2023-09-19 02:15:00|69765.7|69745.7|69764.3|69744.3|69767|69747|69759.5|69739.5|356
1695090000000|2023-09-19 02:20:00|69764.4|69744.4|69769.6|69749.6|69769.8|69749.8|69756.7|69736.7|370
1695090300000|2023-09-19 02:25:00|69769.7|69749.7|69774.3|69754.3|69777.1|69757.1|69766.5|69746.5|372
1695090600000|2023-09-19 02:30:00|69774.4|69754.4|69780.4|69760.4|69783.2|69763.2|69774|69754|393
1695090900000|2023-09-19 02:35:00|69780.5|69760.5|69777.7|69757.7|69781.5|69761.5|69775.7|69755.7|469
1695091200000|2023-09-19 02:40:00|69777.8|69757.8|69779.2|69759.2|69782.3|69762.3|69772.9|69752.9|466
1695091500000|2023-09-19 02:45:00|69779.3|69759.3|69788.4|69768.4|69789.9|69769.9|69779.2|69759.2|461
1695091800000|2023-09-19 02:50:00|69788.3|69768.3|69783.9|69763.9|69792.2|69772.2|69781.1|69761.1|408
1695092100000|2023-09-19 02:55:00|69783.6|69763.6|69776.6|69756.6|69784.6|69764.6|69769.3|69749.3|370
1695092400000|2023-09-19 03:00:00|69777.5|69757.5|69776.8|69756.8|69777.5|69757.5|69769.5|69749.5|375
1695092700000|2023-09-19 03:05:00|69776.7|69756.7|69778.3|69758.3|69779.9|69759.9|69769.9|69749.9|362
1695093000000|2023-09-19 03:10:00|69778.2|69758.2|69781.7|69761.7|69783.3|69763.3|69776.1|69756.1|399
1695093300000|2023-09-19 03:15:00|69781.6|69761.6|69774.7|69754.7|69785.3|69765.3|69772|69752|381
1695093600000|2023-09-19 03:20:00|69774.8|69754.8|69777.1|69757.1|69780.2|69760.2|69773.3|69753.3|337
1695093900000|2023-09-19 03:25:00|69776.8|69756.8|69777|69757|69780.5|69760.5|69775.6|69755.6|332
1695094200000|2023-09-19 03:30:00|69776.5|69756.5|69774.4|69754.4|69777.2|69757.2|69772|69752|356
1695094500000|2023-09-19 03:35:00|69774.5|69754.5|69776.7|69756.7|69779.7|69759.7|69770.2|69750.2|377
1695094800000|2023-09-19 03:40:00|69776.6|69756.6|69779.9|69759.9|69783.9|69763.9|69775.3|69755.3|414
1695095100000|2023-09-19 03:45:00|69780|69760|69778.7|69758.7|69782.8|69762.8|69777.5|69757.5|447
1695095400000|2023-09-19 03:50:00|69778.8|69758.8|69787.2|69767.2|69787.3|69767.3|69778.7|69758.7|365
1695095700000|2023-09-19 03:55:00|69787.1|69767.1|69789|69769|69791|69771|69785.2|69765.2|530
1695096000000|2023-09-19 04:00:00|69788.9|69768.9|69783.5|69763.5|69790.2|69770.2|69781.4|69761.4|453
1695096300000|2023-09-19 04:05:00|69783.6|69763.6|69780.5|69760.5|69787.7|69767.7|69779.4|69759.4|485
1695096600000|2023-09-19 04:10:00|69780.6|69760.6|69777.1|69757.1|69781.1|69761.1|69775.1|69755.1|396
1695096900000|2023-09-19 04:15:00|69777|69757|69772.2|69752.2|69777.5|69757.5|69771.5|69751.5|397
1695097200000|2023-09-19 04:20:00|69772.1|69752.1|69775.6|69755.6|69778.5|69758.5|69771.9|69751.9|305
1695097500000|2023-09-19 04:25:00|69775.7|69755.7|69781.6|69761.6|69782.4|69762.4|69775.7|69755.7|170
1695097800000|2023-09-19 04:30:00|69782|69762|69787.5|69767.5|69787.9|69767.9|69780.2|69760.2|258
1695098100000|2023-09-19 04:35:00|69787.6|69767.6|69790.6|69770.6|69791.5|69771.5|69776.5|69756.5|333
1695098400000|2023-09-19 04:40:00|69791.3|69771.3|69801.3|69781.3|69802|69782|69788.5|69770.6|180
1695098700000|2023-09-19 04:45:00|69801.4|69781.4|69810.9|69790.9|69811.5|69791.5|69797.8|69777.8|223
1695099000000|2023-09-19 04:50:00|69810.8|69790.8|69807.6|69787.6|69816|69796|69807.5|69787.5|231
1695099300000|2023-09-19 04:55:00|69807.5|69787.5|69807|69787|69809.5|69789.5|69799.7|69779.7|238
1695099600000|2023-09-19 05:00:00|69807.2|69787.2|69804|69784|69812.8|69792.8|69801.8|69781.8|396
1695099900000|2023-09-19 05:05:00|69803.8|69783.8|69806.3|69786.3|69806.4|69786.4|69792.6|69772.6|334
1695100200000|2023-09-19 05:10:00|69806.2|69786.2|69805.8|69785.8|69806.8|69786.8|69801.4|69781.4|333
1695100500000|2023-09-19 05:15:00|69805.7|69785.7|69813.8|69793.8|69815.4|69795.4|69805.7|69785.7|376
1695100800000|2023-09-19 05:20:00|69813.9|69793.9|69821.6|69801.6|69827|69807|69811.9|69791.9|398
1695101100000|2023-09-19 05:25:00|69821.7|69801.7|69820.1|69800.1|69831.5|69811.5|69820.1|69800.1|464
1695101400000|2023-09-19 05:30:00|69820.2|69800.2|69811.1|69791.1|69823.4|69803.4|69803.8|69783.8|373
1695101700000|2023-09-19 05:35:00|69811|69791|69816.9|69796.9|69820.9|69800.9|69810.6|69790.6|340
1695102000000|2023-09-19 05:40:00|69817|69797|69823.3|69803.3|69828.3|69808.3|69811.6|69791.6|371
1695102300000|2023-09-19 05:45:00|69823.4|69803.4|69819.9|69799.9|69824.3|69804.3|69819.8|69799.8|316
1695102600000|2023-09-19 05:50:00|69819.8|69799.8|69823.3|69803.3|69827.3|69807.3|69817.3|69797.3|402
1695102900000|2023-09-19 05:55:00|69823.2|69803.2|69807.1|69787.1|69826|69806|69805.9|69785.9|445
1695103200000|2023-09-19 06:00:00|69807.2|69787.2|69790.3|69770.3|69811.9|69791.9|69790.1|69770.1|610
1695103500000|2023-09-19 06:05:00|69790.5|69770.5|69803.7|69783.7|69806.8|69786.8|69786.7|69766.7|582
1695103800000|2023-09-19 06:10:00|69803.8|69783.8|69809.3|69789.3|69812.2|69794.7|69796|69778.7|521
1695104100000|2023-09-19 06:15:00|69809.5|69789.5|69808.9|69788.9|69814.1|69799.1|69799.2|69781|481
1695104400000|2023-09-19 06:20:00|69809|69789|69798.1|69783.1|69809.6|69789.9|69796.5|69779.2|427
1695104700000|2023-09-19 06:25:00|69800.7|69780.7|69804.9|69789.9|69814|69799|69795.5|69778.3|433
1695105000000|2023-09-19 06:30:00|69805.1|69790.1|69780.7|69760.7|69805.9|69790.9|69772.5|69755.1|416
1695105300000|2023-09-19 06:35:00|69780.8|69760.8|69777.1|69762.1|69787.7|69772.7|69772.5|69755.2|497
1695105600000|2023-09-19 06:40:00|69777|69762|69785|69770|69791.9|69775|69777|69762|475
1695105900000|2023-09-19 06:45:00|69785.8|69770.8|69793.1|69778.1|69802.7|69787.7|69784.2|69769.2|387
1695106200000|2023-09-19 06:50:00|69793.5|69778.5|69813.8|69798.8|69814.8|69799.8|69793.5|69778.5|436
1695106500000|2023-09-19 06:55:00|69814.3|69799.3|69805.9|69790.9|69822.4|69807.4|69805.9|69788.5|528
1695106800000|2023-09-19 07:00:00|69806.2|69791.2|69811.6|69796.6|69813.1|69798.1|69772.7|69757.7|661
1695107100000|2023-09-19 07:05:00|69811.5|69796.5|69800.2|69785.2|69821.1|69806.1|69799.9|69784.9|604
1695107400000|2023-09-19 07:10:00|69800.4|69785.4|69810.7|69795.7|69816.1|69801.1|69798.1|69783.1|632
1695107700000|2023-09-19 07:15:00|69811|69796|69805.5|69790.5|69830.6|69815.6|69802.8|69787.8|633
1695108000000|2023-09-19 07:20:00|69806.2|69791.2|69782.1|69767.1|69813.7|69798.7|69781.2|69766.2|639
1695108300000|2023-09-19 07:25:00|69782|69767|69780.4|69765.4|69789|69774|69772.5|69757.5|613
1695108600000|2023-09-19 07:30:00|69780.2|69765.2|69794.5|69779.5|69796.4|69781.4|69777.8|69762.8|581
1695108900000|2023-09-19 07:35:00|69794.4|69779.4|69754.8|69739.8|69797|69780|69752.7|69735.3|597
1695109200000|2023-09-19 07:40:00|69755.3|69740.3|69748.3|69733.3|69758.1|69743.1|69740.9|69725.9|573
1695109500000|2023-09-19 07:45:00|69748.4|69733.4|69731.8|69716.8|69750.1|69735.1|69714.9|69699.9|590
1695109800000|2023-09-19 07:50:00|69731.5|69716.5|69719.6|69704.6|69743.6|69728.6|69718.1|69703.1|562
1695110100000|2023-09-19 07:55:00|69719.4|69704.4|69704.6|69689.6|69722.9|69706.4|69699|69684|716
1695110400000|2023-09-19 08:00:00|69708.5|69688.5|69726.3|69706.3|69726.9|69709.8|69707.2|69688.5|605
1695110700000|2023-09-19 08:05:00|69723.9|69708.9|69724.2|69709.2|69750.4|69735.4|69722|69705|582
1695111000000|2023-09-19 08:10:00|69724.1|69709.1|69717.5|69702.5|69727.2|69712.2|69707.2|69692.2|538
1695111300000|2023-09-19 08:15:00|69717.7|69702.7|69733.9|69718.9|69734.8|69719.8|69711.3|69696.3|509
1695111600000|2023-09-19 08:20:00|69733.7|69718.7|69738|69723|69743.3|69727.3|69730.3|69712.9|494
1695111900000|2023-09-19 08:25:00|69738.1|69723.1|69749.2|69734.2|69749.8|69734.8|69733.1|69718.1|508
1695112200000|2023-09-19 08:30:00|69749.4|69734.4|69749.3|69734.3|69762.6|69747.6|69742|69727|506
1695112500000|2023-09-19 08:35:00|69749.4|69734.4|69754.5|69739.5|69764.1|69744.7|69744.7|69729.7|471
1695112800000|2023-09-19 08:40:00|69754.8|69739.8|69762.5|69747.5|69768.1|69753.1|69754.6|69739.6|435
1695113100000|2023-09-19 08:45:00|69762.6|69747.6|69750.3|69735.3|69764|69749|69737|69722|543
1695113400000|2023-09-19 08:50:00|69750.5|69735.5|69766.3|69751.3|69778.4|69758.4|69747.9|69731.7|581
1695113700000|2023-09-19 08:55:00|69766|69751|69759.7|69739.7|69767.1|69752.1|69746.3|69731.3|487
1695114000000|2023-09-19 09:00:00|69761.7|69741.7|69781.4|69766.4|69783.5|69766.4|69751.2|69733.8|496
1695114300000|2023-09-19 09:05:00|69781.1|69766.1|69767|69752|69783.8|69768.8|69757.6|69742.6|460
1695114600000|2023-09-19 09:10:00|69767.5|69752.5|69762.7|69747.7|69770|69754.9|69756.2|69741.2|450
1695114900000|2023-09-19 09:15:00|69761.1|69746.1|69746.8|69731.8|69764.2|69746.5|69741.9|69726.3|518
1695115200000|2023-09-19 09:20:00|69746.9|69731.9|69756.7|69741.7|69758.7|69741.8|69746.2|69731.2|309
1695115500000|2023-09-19 09:25:00|69756.6|69741.6|69752.4|69737.4|69764.1|69749.1|69750.5|69735.5|407
1695115800000|2023-09-19 09:30:00|69752.3|69737.3|69758.7|69743.7|69759.2|69744.2|69731|69716|512
1695116100000|2023-09-19 09:35:00|69758.8|69743.8|69777.9|69757.9|69778.8|69760.8|69758.4|69743.4|434
1695116400000|2023-09-19 09:40:00|69778|69758|69784.8|69769.8|69790.6|69773.8|69769.5|69750.9|371
1695116700000|2023-09-19 09:45:00|69783.4|69768.4|69773|69758|69788.1|69773.1|69768.8|69753.8|484
1695117000000|2023-09-19 09:50:00|69772.7|69757.7|69758.9|69743.9|69774.9|69759.9|69755.8|69740.8|507
1695117300000|2023-09-19 09:55:00|69758.8|69743.8|69746|69726|69761|69746|69738.5|69720.9|506
1695117600000|2023-09-19 10:00:00|69746.1|69726.1|69755.7|69740.7|69758.3|69743.3|69738.5|69723.5|524
1695117900000|2023-09-19 10:05:00|69755.9|69740.9|69744.6|69729.6|69761.3|69746.3|69739.9|69724.9|423
1695118200000|2023-09-19 10:10:00|69744.7|69729.7|69743.8|69728.8|69755.6|69740.6|69742.2|69727.2|421
1695118500000|2023-09-19 10:15:00|69741.7|69726.7|69717.5|69702.5|69745.5|69730.5|69710.7|69694.4|480
1695118800000|2023-09-19 10:20:00|69717.4|69702.4|69731.9|69716.9|69732.2|69717.2|69713.8|69698.8|447
1695119100000|2023-09-19 10:25:00|69732.3|69717.3|69710.1|69695.1|69733.3|69718.3|69709.9|69694.9|442
1695119400000|2023-09-19 10:30:00|69709.8|69694.8|69684.8|69669.8|69709.8|69694.8|69678.7|69663.7|456
1695119700000|2023-09-19 10:35:00|69684.9|69669.9|69631.3|69616.3|69685.8|69670.8|69627.2|69612.2|549
1695120000000|2023-09-19 10:40:00|69632.5|69617.5|69639.6|69624.6|69645.8|69630.8|69615.5|69600.5|448
1695120300000|2023-09-19 10:45:00|69639.7|69624.7|69671|69651|69674.4|69657.1|69638.8|69623.8|480
1695120600000|2023-09-19 10:50:00|69671.2|69651.2|69672.9|69657.9|69686|69666.7|69666.7|69650.6|391
1695120900000|2023-09-19 10:55:00|69673.2|69658.2|69674.3|69659.3|69688.5|69673.5|69673|69658|518
1695121200000|2023-09-19 11:00:00|69674.2|69659.2|69665.2|69650.2|69678.2|69663.2|69659.8|69644.8|542
1695121500000|2023-09-19 11:05:00|69664.9|69649.9|69656.2|69641.2|69678.2|69663.2|69649.7|69634.7|568
1695121800000|2023-09-19 11:10:00|69656.4|69641.4|69667.7|69652.7|69669.9|69654.9|69654.4|69639.4|548
1695122100000|2023-09-19 11:15:00|69667.6|69652.6|69682.7|69667.7|69684.7|69669.7|69665.6|69650.6|577
1695122400000|2023-09-19 11:20:00|69683.5|69668.5|69674.2|69659.2|69684.3|69669.3|69671.2|69656.2|499
1695122700000|2023-09-19 11:25:00|69674.1|69659.1|69652.8|69637.8|69675.3|69660.3|69650.6|69635.6|436
1695123000000|2023-09-19 11:30:00|69652.7|69637.7|69634.8|69619.8|69655.1|69640.1|69628.2|69613.2|492
1695123300000|2023-09-19 11:35:00|69634.9|69619.9|69644|69629|69652.6|69637.6|69634.7|69619.7|482
1695123600000|2023-09-19 11:40:00|69644.4|69629.4|69638.1|69623.1|69652.1|69637.1|69637.2|69622.2|516
1695123900000|2023-09-19 11:45:00|69638.2|69623.2|69618.6|69603.6|69643.7|69628.7|69617|69602|548
1695124200000|2023-09-19 11:50:00|69618.4|69603.4|69620.4|69605.4|69634.1|69619.1|69616.5|69601.5|426
1695124500000|2023-09-19 11:55:00|69622.2|69607.2|69622.7|69607.7|69651.7|69636.7|69617.4|69602.4|668
1695124800000|2023-09-19 12:00:00|69622.8|69607.8|69587.4|69572.4|69629.8|69614.8|69585.6|69570.6|675
1695125100000|2023-09-19 12:05:00|69587.2|69572.2|69602.3|69587.3|69602.4|69587.4|69575.9|69560.9|558
1695125400000|2023-09-19 12:10:00|69602.7|69587.7|69581.2|69566.2|69602.7|69587.7|69572.4|69557.4|550
1695125700000|2023-09-19 12:15:00|69581.1|69566.1|69572.8|69557.8|69594.9|69579.9|69572.8|69557.8|534
1695126000000|2023-09-19 12:20:00|69572.7|69557.7|69586.5|69571.5|69588.9|69573.9|69564.8|69549.8|658
1695126300000|2023-09-19 12:25:00|69585.6|69570.6|69588.3|69568.3|69603.2|69583.2|69577.7|69562.7|613
1695126600000|2023-09-19 12:30:00|69588.5|69568.5|69594.5|69579.5|69641.8|69621.8|69567.6|69547.6|805
1695126900000|2023-09-19 12:35:00|69594.7|69579.7|69661.4|69646.4|69670.6|69652.3|69588.7|69573.7|737
1695127200000|2023-09-19 12:40:00|69661.3|69646.3|69699|69684|69712.5|69697.5|69653.7|69638.7|680
1695127500000|2023-09-19 12:45:00|69698.9|69683.9|69689.4|69674.4|69715.1|69700.1|69684.1|69669.1|631
1695127800000|2023-09-19 12:50:00|69687.5|69672.5|69682.7|69667.7|69702.3|69687.3|69667.3|69652.3|678
1695128100000|2023-09-19 12:55:00|69682.9|69667.9|69680.3|69665.3|69703.9|69688.9|69675.6|69658.4|624
1695128400000|2023-09-19 13:00:00|69679.9|69664.9|69713.6|69698.6|69722.7|69707.7|69668.4|69653.4|753
1695128700000|2023-09-19 13:05:00|69713.2|69698.2|69735.8|69720.8|69753.8|69738.8|69713.2|69698.2|711
1695129000000|2023-09-19 13:10:00|69736.5|69721.5|69771.1|69756.1|69772.3|69757.3|69730.6|69715.6|754
1695129300000|2023-09-19 13:15:00|69771.5|69756.5|69764|69749|69785.8|69770.8|69756|69741|784
1695129600000|2023-09-19 13:20:00|69763.9|69748.9|69754.7|69739.7|69780.6|69765.6|69751.1|69736.1|625
1695129900000|2023-09-19 13:25:00|69754.9|69739.9|69743.4|69728.4|69761.5|69746.5|69739.9|69724.9|622
1695130200000|2023-09-19 13:30:00|69743.3|69728.3|69727.7|69712.7|69743.9|69728.9|69696.2|69681.2|760
1695130500000|2023-09-19 13:35:00|69728.1|69713.1|69721.7|69706.7|69738.1|69723.1|69716.6|69698.3|755
1695130800000|2023-09-19 13:40:00|69721.8|69706.8|69715|69700|69733.3|69718.3|69708.7|69693.7|740
1695131100000|2023-09-19 13:45:00|69714.6|69699.6|69733.5|69718.5|69736|69721|69698.6|69683.6|766
1695131400000|2023-09-19 13:50:00|69733.4|69718.4|69745.6|69730.6|69756.3|69741.3|69713.9|69697.7|726
1695131700000|2023-09-19 13:55:00|69745.7|69730.7|69728.3|69713.3|69748.8|69733.8|69723.8|69708.8|692
1695132000000|2023-09-19 14:00:00|69727.7|69712.7|69749.8|69734.8|69755.6|69740.6|69717.5|69702.5|677
1695132300000|2023-09-19 14:05:00|69749.5|69734.5|69737|69722|69749.5|69734.5|69727.5|69712.5|645
1695132600000|2023-09-19 14:10:00|69738.5|69723.5|69759.9|69744.9|69770.2|69755.2|69733|69718|674
1695132900000|2023-09-19 14:15:00|69759.7|69744.7|69762|69747|69789.3|69774.3|69755.8|69740.8|613
1695133200000|2023-09-19 14:20:00|69761.9|69746.9|69773|69758|69782.6|69767.6|69759.4|69744.4|606
1695133500000|2023-09-19 14:25:00|69772.7|69757.7|69765.5|69750.5|69780.1|69765.1|69756.3|69741.3|631
1695133800000|2023-09-19 14:30:00|69765.6|69750.6|69760.2|69745.2|69772.3|69757.3|69753.8|69738.8|692
1695134100000|2023-09-19 14:35:00|69760|69745|69749.7|69734.7|69763.9|69748.9|69741.1|69726.1|607
1695134400000|2023-09-19 14:40:00|69749.4|69734.4|69742.5|69727.5|69759|69744|69734.9|69719.9|652
1695134700000|2023-09-19 14:45:00|69741.9|69726.9|69735.6|69720.6|69745.2|69730.2|69721.7|69706.7|655
1695135000000|2023-09-19 14:50:00|69735.7|69720.7|69732|69717|69765.7|69750.7|69730.9|69715.9|679
1695135300000|2023-09-19 14:55:00|69731.9|69716.9|69742.3|69727.3|69746.7|69731.7|69721.5|69706.5|654
1695135600000|2023-09-19 15:00:00|69742.1|69727.1|69747.6|69732.6|69758.2|69743.2|69740.3|69725.3|625
1695135900000|2023-09-19 15:05:00|69747.8|69732.8|69721.6|69706.6|69756|69741|69719.8|69704.8|585
1695136200000|2023-09-19 15:10:00|69721.5|69706.5|69732.9|69717.9|69741.8|69726.8|69721.5|69706.5|504
1695136500000|2023-09-19 15:15:00|69731.9|69716.9|69768.2|69753.2|69769|69754|69731.5|69716.5|597
1695136800000|2023-09-19 15:20:00|69768.3|69753.3|69791.5|69776.5|69800.3|69783.7|69766.8|69751.8|594
1695137100000|2023-09-19 15:25:00|69791.4|69776.4|69780|69765|69799|69784|69776.5|69761.5|560
1695137400000|2023-09-19 15:30:00|69779.8|69764.8|69792.6|69777.6|69796.3|69781.3|69779.2|69764.2|538
1695137700000|2023-09-19 15:35:00|69791.5|69776.5|69792.7|69777.7|69798.2|69783.2|69782.7|69767.7|556
1695138000000|2023-09-19 15:40:00|69792.9|69777.9|69791.9|69776.9|69798|69783|69782.2|69767.2|512
1695138300000|2023-09-19 15:45:00|69792|69777|69799.7|69784.7|69801.5|69786.5|69788.8|69773.8|517
1695138600000|2023-09-19 15:50:00|69799.4|69784.4|69779.4|69764.4|69801.3|69786.3|69779|69764|494
1695138900000|2023-09-19 15:55:00|69779.5|69764.5|69781.3|69766.3|69784.2|69769.2|69765.2|69750.2|511
1695139200000|2023-09-19 16:00:00|69781.5|69766.5|69787.2|69772.2|69794.9|69779.9|69781|69766|450
1695139500000|2023-09-19 16:05:00|69787.1|69772.1|69789.2|69774.2|69800.9|69785.9|69784.1|69769.1|484
1695139800000|2023-09-19 16:10:00|69789.3|69774.3|69764|69749|69800.2|69785.2|69763.3|69748.3|491
1695140100000|2023-09-19 16:15:00|69763.8|69748.8|69762.8|69747.8|69772.9|69757.9|69759.4|69744.4|480
1695140400000|2023-09-19 16:20:00|69762.7|69747.7|69781.7|69766.7|69782.4|69767.4|69762.2|69747.2|486
1695140700000|2023-09-19 16:25:00|69783.7|69768.7|69783.4|69768.4|69790.8|69773.6|69777.7|69759.6|512
1695141000000|2023-09-19 16:30:00|69783.5|69768.5|69796.1|69781.1|69798.9|69783.9|69783.5|69768.5|371
1695141300000|2023-09-19 16:35:00|69796.2|69781.2|69802.7|69787.7|69811.9|69794.2|69795.6|69780.6|470
1695141600000|2023-09-19 16:40:00|69802.6|69787.6|69796.8|69781.8|69807.3|69792.3|69791.1|69775.9|468
1695141900000|2023-09-19 16:45:00|69796.7|69781.7|69787.1|69772.1|69803.3|69788.3|69787.1|69772.1|438
1695142200000|2023-09-19 16:50:00|69789.6|69774.6|69774.6|69759.6|69797.8|69782.8|69774.5|69759.5|467
1695142500000|2023-09-19 16:55:00|69774.5|69759.5|69768.2|69753.2|69787.7|69769.3|69768.2|69753.2|439
1695142800000|2023-09-19 17:00:00|69768.3|69753.3|69768.2|69748.2|69778.3|69763.3|69764.2|69746.1|486
1695143100000|2023-09-19 17:05:00|69768.3|69748.3|69782.2|69767.2|69784.3|69767.2|69768.3|69748.3|394
1695143400000|2023-09-19 17:10:00|69782.3|69767.3|69774.2|69759.2|69788.1|69769.6|69774.1|69757.3|431
1695143700000|2023-09-19 17:15:00|69774|69759|69773.2|69753.2|69778.9|69759.1|69758.5|69738.5|378
1695144000000|2023-09-19 17:20:00|69773.1|69753.1|69746.3|69726.3|69773.5|69753.5|69746.3|69726.3|436
1695144300000|2023-09-19 17:25:00|69746.7|69726.7|69744.8|69724.8|69758.3|69738.3|69744.7|69724.7|463
1695144600000|2023-09-19 17:30:00|69744.9|69724.9|69731.8|69711.8|69745|69727.6|69727.1|69709.2|419
1695144900000|2023-09-19 17:35:00|69731.6|69711.6|69730.7|69715.7|69738.5|69720.4|69723.4|69707.6|431
1695145200000|2023-09-19 17:40:00|69730.8|69715.8|69747.4|69727.4|69748.2|69731.5|69727.9|69712.9|390
1695145500000|2023-09-19 17:45:00|69747.5|69727.5|69745|69730|69749.1|69734.1|69741.4|69726.4|389
1695145800000|2023-09-19 17:50:00|69744.9|69729.9|69748.3|69733.3|69758.6|69743.6|69740.9|69723.6|456
1695146100000|2023-09-19 17:55:00|69748.2|69733.2|69768.6|69753.6|69769.7|69754.7|69748.2|69733.2|474
1695146400000|2023-09-19 18:00:00|69770.1|69755.1|69769.8|69754.8|69779.1|69764.1|69764.4|69749|477
1695146700000|2023-09-19 18:05:00|69769|69754|69773.9|69758.9|69775.2|69760.2|69767.5|69752.5|425
1695147000000|2023-09-19 18:10:00|69774|69759|69791|69776|69791.3|69776.3|69773.7|69756.8|423
1695147300000|2023-09-19 18:15:00|69790.8|69775.8|69801.5|69786.5|69809|69794|69788.4|69773.4|513
1695147600000|2023-09-19 18:20:00|69801.4|69786.4|69799.1|69784.1|69802.1|69787.1|69793.1|69778.1|426
1695147900000|2023-09-19 18:25:00|69799.3|69784.3|69802.1|69787.1|69807.3|69792.3|69795.1|69780.1|437
1695148200000|2023-09-19 18:30:00|69802.4|69787.4|69798.4|69783.4|69804.1|69789.1|69794.1|69779.1|438
1695148500000|2023-09-19 18:35:00|69798.6|69783.6|69792.6|69772.6|69805.2|69785.2|69786.3|69766.3|405
1695148800000|2023-09-19 18:40:00|69792.7|69772.7|69800.9|69780.9|69804.8|69784.8|69789.8|69769.8|342
1695149100000|2023-09-19 18:45:00|69800.7|69780.7|69805.9|69790.9|69809.1|69794.1|69798.5|69778.7|399
1695149400000|2023-09-19 18:50:00|69805.8|69790.8|69800.3|69785.3|69815.5|69800.5|69796.2|69781.2|430
1695149700000|2023-09-19 18:55:00|69800.4|69785.4|69816.7|69801.7|69818.8|69803.8|69799.9|69784.9|560
1695150000000|2023-09-19 19:00:00|69817.9|69802.9|69818.6|69803.6|69822.4|69807.4|69811.2|69796.2|542
1695150300000|2023-09-19 19:05:00|69818.7|69803.7|69805.8|69790.8|69818.9|69803.9|69797.5|69782.5|442
1695150600000|2023-09-19 19:10:00|69805.7|69790.7|69805.1|69790.1|69812.4|69797.4|69804.1|69789.1|419
1695150900000|2023-09-19 19:15:00|69805.3|69790.3|69814.8|69799.8|69815.9|69800.9|69805.1|69790.1|415
1695151200000|2023-09-19 19:20:00|69814.7|69799.7|69818.4|69803.4|69824.1|69809.1|69814.3|69799.3|437
1695151500000|2023-09-19 19:25:00|69818.3|69803.3|69812.6|69797.6|69818.5|69803.5|69807.4|69789.6|382
1695151800000|2023-09-19 19:30:00|69813.1|69798.1|69805.7|69790.7|69814.8|69799.8|69802.7|69787.7|411
1695152100000|2023-09-19 19:35:00|69805.3|69790.3|69796.4|69781.4|69805.3|69790.3|69796.1|69781.1|420
1695152400000|2023-09-19 19:40:00|69796.5|69781.5|69798.6|69783.6|69800.3|69785.3|69792|69777|304
1695152700000|2023-09-19 19:45:00|69798.7|69783.7|69793.2|69778.2|69802.4|69787.4|69793.1|69778.1|387
1695153000000|2023-09-19 19:50:00|69792|69777|69802.5|69787.5|69805.4|69790.4|69791.5|69776.5|454
1695153300000|2023-09-19 19:55:00|69802.7|69787.7|69795.1|69780.1|69802.9|69787.9|69793.6|69778.6|550
1695153600000|2023-09-19 20:00:00|69795.2|69780.2|69800.9|69780.9|69800.9|69781.5|69792|69773.1|332
1695153900000|2023-09-19 20:05:00|69800.8|69780.8|69797.6|69777.6|69801.1|69781.1|69795.9|69775.9|274
1695154200000|2023-09-19 20:10:00|69797.5|69777.5|69796.9|69776.9|69797.8|69777.8|69796.1|69776.1|260
1695154500000|2023-09-19 20:15:00|69796.8|69776.8|69804.6|69784.6|69804.7|69784.7|69795.9|69775.9|253
1695154800000|2023-09-19 20:20:00|69804.7|69784.7|69807.5|69787.5|69810.8|69790.8|69802.8|69784.7|250
1695155100000|2023-09-19 20:25:00|69807.6|69787.6|69808.1|69788.1|69808.5|69788.5|69806.6|69786.6|254
1695155400000|2023-09-19 20:30:00|69808|69788|69804.6|69784.6|69809.2|69789.2|69800.6|69780.6|302
1695155700000|2023-09-19 20:35:00|69804.5|69784.5|69808.4|69788.4|69810|69790|69804.4|69784.4|225
1695156000000|2023-09-19 20:40:00|69808.1|69788.1|69804.4|69784.4|69809|69789|69804|69784|303
1695156300000|2023-09-19 20:45:00|69804.5|69784.5|69797|69777|69805.1|69785.1|69796.5|69776.5|342
1695156600000|2023-09-19 20:50:00|69797.1|69777.1|69793.5|69773.5|69799.3|69779.3|69792.8|69772.8|364
1695156900000|2023-09-19 20:55:00|69794|69774|69809.1|69786.7|69809.4|69789.4|69794|69774|323
1695157200000|2023-09-19 21:00:00|69819.6|69773.9|69812.7|69771.3|69827.9|69774.6|69811.4|69746.8|35
1695157500000|2023-09-19 21:05:00|69831.1|69734.6|69844|69759|69847.8|69759.3|69831.1|69734.6|46
1695157800000|2023-09-19 21:10:00|69844.2|69759.2|69827.6|69772.8|69844.3|69773|69827.5|69759.1|67
1695158100000|2023-09-19 21:15:00|69827.4|69772.7|69824.2|69772.6|69827.6|69773.3|69823.2|69772.1|54
1695158400000|2023-09-19 21:20:00|69824.1|69773.2|69824.2|69772|69824.7|69773.2|69822.2|69771.2|63
1695158700000|2023-09-19 21:25:00|69824.3|69772.1|69818|69767.3|69826.4|69774.8|69815.2|69765.2|77
1695159000000|2023-09-19 21:30:00|69817.9|69767.2|69817.5|69761.9|69817.9|69768.5|69811.5|69761.9|163
1695159300000|2023-09-19 21:35:00|69817.4|69761.8|69816.3|69765.5|69817.5|69766.1|69813.7|69761.8|131
1695159600000|2023-09-19 21:40:00|69814.6|69767.6|69824.1|69766|69824.6|69767.8|69813.5|69762.6|73
1695159900000|2023-09-19 21:45:00|69821.8|69769.9|69808.5|69767.9|69822|69770.3|69808.1|69765.9|324
1695160200000|2023-09-19 21:50:00|69808.4|69768|69814.2|69769|69814.6|69770.1|69802.4|69763.9|255
1695160500000|2023-09-19 21:55:00|69814.3|69768.7|69808.9|69775.2|69814.3|69779.3|69808.5|69768.1|165
1695160800000|2023-09-19 22:00:00|69808.5|69774.9|69802.4|69780.3|69815.6|69791.5|69800.1|69772.1|141
1695161100000|2023-09-19 22:05:00|69801.9|69780.4|69799.2|69779.2|69802.5|69782.5|69797.6|69777.6|79
1695161400000|2023-09-19 22:10:00|69799.5|69779.5|69799.8|69779.8|69800.2|69780.2|69796|69776|122
1695161700000|2023-09-19 22:15:00|69799.7|69779.7|69800|69780|69800.3|69780.3|69798.6|69778.6|106
1695162000000|2023-09-19 22:20:00|69799.8|69779.8|69798.8|69778.8|69805.3|69785.3|69798.5|69778.5|164
1695162300000|2023-09-19 22:25:00|69798.1|69778.1|69792|69772|69799.6|69779.6|69791.6|69771.6|163
1695162600000|2023-09-19 22:30:00|69791.8|69771.8|69792.8|69772.8|69793.1|69773.1|69789|69769|202
1695162900000|2023-09-19 22:35:00|69792.7|69772.7|69785.9|69765.9|69793|69773|69783.2|69763.2|222
1695163200000|2023-09-19 22:40:00|69785.2|69765.2|69786.5|69766.5|69793.1|69773.1|69784.4|69764.4|271
1695163500000|2023-09-19 22:45:00|69786.4|69766.4|69787.7|69767.7|69791.1|69771.1|69785.1|69765.1|159
1695163800000|2023-09-19 22:50:00|69787.6|69767.6|69790.5|69770.5|69794.1|69774.1|69786.4|69766.4|190
1695164100000|2023-09-19 22:55:00|69790.4|69770.4|69788.2|69768.2|69790.4|69770.4|69786.4|69766.4|139
1695164400000|2023-09-19 23:00:00|69788.1|69768.1|69786.1|69766.1|69793.8|69773.8|69785.1|69765.1|230
1695164700000|2023-09-19 23:05:00|69786|69766|69783|69763|69787.2|69767.2|69782.5|69762.5|206
1695165000000|2023-09-19 23:10:00|69782.4|69762.4|69782.3|69762.3|69783.5|69763.5|69779|69759|182
1695165300000|2023-09-19 23:15:00|69782.4|69762.4|69786.1|69766.1|69786.8|69766.8|69780.7|69760.7|122
1695165600000|2023-09-19 23:20:00|69786.2|69766.2|69787.7|69767.7|69788.4|69768.4|69784.3|69764.3|155
1695165900000|2023-09-19 23:25:00|69787.8|69767.8|69791.1|69771.1|69793.3|69773.3|69787.3|69767.3|179
1695166200000|2023-09-19 23:30:00|69791|69771|69791.4|69771.4|69792.2|69772.2|69787|69767|174
1695166500000|2023-09-19 23:35:00|69791.3|69771.3|69791|69771|69791.6|69771.6|69790|69770|195
1695166800000|2023-09-19 23:40:00|69791.1|69771.1|69791.2|69771.2|69791.9|69771.9|69790.3|69770.3|350
1695167100000|2023-09-19 23:45:00|69791.1|69771.1|69790.3|69770.3|69795|69775|69789.2|69769.2|267
1695167400000|2023-09-19 23:50:00|69790.4|69770.4|69791.3|69771.3|69791.4|69771.4|69790|69770|307
1695167700000|2023-09-19 23:55:00|69791.2|69771.2|69788.9|69768.9|69791.4|69771.4|69788.7|69768.7|304
1695081600000|2023-09-19 00:00:00|69733.5|69713.5|69710.4|69690.4|69733.5|69713.5|69710.4|69690.4|440
1695081900000|2023-09-19 00:05:00|69710.3|69690.3|69708.3|69688.3|69710.6|69690.6|69702.2|69682.2|421
1695082200000|2023-09-19 00:10:00|69708.2|69688.2|69714.3|69694.3|69718.9|69698.9|69707.8|69687.8|478
1695082500000|2023-09-19 00:15:00|69714|69694|69707.5|69687.5|69715.2|69695.2|69703.6|69683.6|448
1695082800000|2023-09-19 00:20:00|69707.6|69687.6|69714.5|69694.5|69714.5|69694.5|69703.3|69683.3|358
1695083100000|2023-09-19 00:25:00|69714.4|69694.4|69722.2|69702.2|69722.7|69702.7|69709.6|69689.6|361
1695083400000|2023-09-19 00:30:00|69722.4|69702.4|69719.4|69699.4|69728.7|69708.7|69714|69694|314
1695083700000|2023-09-19 00:35:00|69719.3|69699.3|69737.1|69717.1|69743.3|69723.3|69719.1|69699.1|346
1695084000000|2023-09-19 00:40:00|69737|69717|69753.7|69733.7|69753.8|69733.8|69734.3|69714.3|286
1695084300000|2023-09-19 00:45:00|69753.8|69733.8|69754.2|69734.2|69756.8|69736.8|69747.1|69727.1|273
1695084600000|2023-09-19 00:50:00|69754.3|69734.3|69750.4|69730.4|69754.3|69734.3|69744.7|69724.7|244
1695084900000|2023-09-19 00:55:00|69750.8|69730.8|69751.6|69731.6|69755.1|69735.1|69745.2|69725.2|321
1695085200000|2023-09-19 01:00:00|69751.7|69731.7|69765.4|69745.4|69765.5|69745.5|69745.6|69725.6|344
1695085500000|2023-09-19 01:05:00|69763.9|69743.9|69772.5|69752.5|69778|69758|69762.6|69742.6|328
1695085800000|2023-09-19 01:10:00|69772.6|69752.6|69779|69759|69782.4|69762.4|69770.7|69750.7|304
1695086100000|2023-09-19 01:15:00|69779.7|69759.7|69775.4|69755.4|69779.7|69759.7|69768.3|69748.3|347
1695086400000|2023-09-19 01:20:00|69775.5|69755.5|69778.6|69758.6|69778.6|69758.6|69772.6|69752.6|237
1695086700000|2023-09-19 01:25:00|69778.7|69758.7|69795.8|69775.8|69796.7|69776.7|69778.6|69758.6|241
1695087000000|2023-09-19 01:30:00|69795.9|69775.9|69803.1|69783.1|69807.5|69787.5|69787.7|69767.7|341
1695087300000|2023-09-19 01:35:00|69803|69783|69802.3|69782.3|69803.9|69783.9|69794.8|69774.8|369
1695087600000|2023-09-19 01:40:00|69802.2|69782.2|69796.5|69776.5|69802.9|69782.9|69795|69775|384
1695087900000|2023-09-19 01:45:00|69796.1|69776.1|69783.9|69763.9|69797|69777|69783.8|69763.8|313
1695088200000|2023-09-19 01:50:00|69784|69764|69785.2|69765.2|69789.2|69769.2|69781.2|69761.2|328
1695088500000|2023-09-19 01:55:00|69785.4|69765.4|69782.1|69762.1|69787|69767|69778.8|69758.8|279
1695088800000|2023-09-19 02:00:00|69781.9|69761.9|69792|69772|69792|69772|69779.2|69759.2|264
1695089100000|2023-09-19 02:05:00|69792.3|69772.3|69789.6|69769.6|69794.5|69774.5|69781.8|69761.8|225
1695089400000|2023-09-19 02:10:00|69789.8|69769.8|69765.8|69745.8|69789.8|69769.8|69765.7|69745.7|362
1695089700000|2023-09-19 02:15:00|69765.7|69745.7|69764.3|69744.3|69767|69747|69759.5|69739.5|356
1695090000000|2023-09-19 02:20:00|69764.4|69744.4|69769.6|69749.6|69769.8|69749.8|69756.7|69736.7|370
1695090300000|2023-09-19 02:25:00|69769.7|69749.7|69774.3|69754.3|69777.1|69757.1|69766.5|69746.5|372
1695090600000|2023-09-19 02:30:00|69774.4|69754.4|69780.4|69760.4|69783.2|69763.2|69774|69754|393
1695090900000|2023-09-19 02:35:00|69780.5|69760.5|69777.7|69757.7|69781.5|69761.5|69775.7|69755.7|469
1695091200000|2023-09-19 02:40:00|69777.8|69757.8|69779.2|69759.2|69782.3|69762.3|69772.9|69752.9|466
1695091500000|2023-09-19 02:45:00|69779.3|69759.3|69788.4|69768.4|69789.9|69769.9|69779.2|69759.2|461
1695091800000|2023-09-19 02:50:00|69788.3|69768.3|69783.9|69763.9|69792.2|69772.2|69781.1|69761.1|408
1695092100000|2023-09-19 02:55:00|69783.6|69763.6|69776.6|69756.6|69784.6|69764.6|69769.3|69749.3|370
1695092400000|2023-09-19 03:00:00|69777.5|69757.5|69776.8|69756.8|69777.5|69757.5|69769.5|69749.5|375
1695092700000|2023-09-19 03:05:00|69776.7|69756.7|69778.3|69758.3|69779.9|69759.9|69769.9|69749.9|362
1695093000000|2023-09-19 03:10:00|69778.2|69758.2|69781.7|69761.7|69783.3|69763.3|69776.1|69756.1|399
1695093300000|2023-09-19 03:15:00|69781.6|69761.6|69774.7|69754.7|69785.3|69765.3|69772|69752|381
1695093600000|2023-09-19 03:20:00|69774.8|69754.8|69777.1|69757.1|69780.2|69760.2|69773.3|69753.3|337
1695093900000|2023-09-19 03:25:00|69776.8|69756.8|69777|69757|69780.5|69760.5|69775.6|69755.6|332
1695094200000|2023-09-19 03:30:00|69776.5|69756.5|69774.4|69754.4|69777.2|69757.2|69772|69752|356
1695094500000|2023-09-19 03:35:00|69774.5|69754.5|69776.7|69756.7|69779.7|69759.7|69770.2|69750.2|377
1695094800000|2023-09-19 03:40:00|69776.6|69756.6|69779.9|69759.9|69783.9|69763.9|69775.3|69755.3|414
1695095100000|2023-09-19 03:45:00|69780|69760|69778.7|69758.7|69782.8|69762.8|69777.5|69757.5|447
1695095400000|2023-09-19 03:50:00|69778.8|69758.8|69787.2|69767.2|69787.3|69767.3|69778.7|69758.7|365
1695095700000|2023-09-19 03:55:00|69787.1|69767.1|69789|69769|69791|69771|69785.2|69765.2|530
1695096000000|2023-09-19 04:00:00|69788.9|69768.9|69783.5|69763.5|69790.2|69770.2|69781.4|69761.4|453
1695096300000|2023-09-19 04:05:00|69783.6|69763.6|69780.5|69760.5|69787.7|69767.7|69779.4|69759.4|485
1695096600000|2023-09-19 04:10:00|69780.6|69760.6|69777.1|69757.1|69781.1|69761.1|69775.1|69755.1|396
1695096900000|2023-09-19 04:15:00|69777|69757|69772.2|69752.2|69777.5|69757.5|69771.5|69751.5|397
1695097200000|2023-09-19 04:20:00|69772.1|69752.1|69775.6|69755.6|69778.5|69758.5|69771.9|69751.9|305
1695097500000|2023-09-19 04:25:00|69775.7|69755.7|69781.6|69761.6|69782.4|69762.4|69775.7|69755.7|170
1695097800000|2023-09-19 04:30:00|69782|69762|69787.5|69767.5|69787.9|69767.9|69780.2|69760.2|258
1695098100000|2023-09-19 04:35:00|69787.6|69767.6|69790.6|69770.6|69791.5|69771.5|69776.5|69756.5|333
1695098400000|2023-09-19 04:40:00|69791.3|69771.3|69801.3|69781.3|69802|69782|69788.5|69770.6|180
1695098700000|2023-09-19 04:45:00|69801.4|69781.4|69810.9|69790.9|69811.5|69791.5|69797.8|69777.8|223
1695099000000|2023-09-19 04:50:00|69810.8|69790.8|69807.6|69787.6|69816|69796|69807.5|69787.5|231
1695099300000|2023-09-19 04:55:00|69807.5|69787.5|69807|69787|69809.5|69789.5|69799.7|69779.7|238
1695099600000|2023-09-19 05:00:00|69807.2|69787.2|69804|69784|69812.8|69792.8|69801.8|69781.8|396
1695099900000|2023-09-19 05:05:00|69803.8|69783.8|69806.3|69786.3|69806.4|69786.4|69792.6|69772.6|334
1695100200000|2023-09-19 05:10:00|69806.2|69786.2|69805.8|69785.8|69806.8|69786.8|69801.4|69781.4|333
1695100500000|2023-09-19 05:15:00|69805.7|69785.7|69813.8|69793.8|69815.4|69795.4|69805.7|69785.7|376
1695100800000|2023-09-19 05:20:00|69813.9|69793.9|69821.6|69801.6|69827|69807|69811.9|69791.9|398
1695101100000|2023-09-19 05:25:00|69821.7|69801.7|69820.1|69800.1|69831.5|69811.5|69820.1|69800.1|464
1695101400000|2023-09-19 05:30:00|69820.2|69800.2|69811.1|69791.1|69823.4|69803.4|69803.8|69783.8|373
1695101700000|2023-09-19 05:35:00|69811|69791|69816.9|69796.9|69820.9|69800.9|69810.6|69790.6|340
1695102000000|2023-09-19 05:40:00|69817|69797|69823.3|69803.3|69828.3|69808.3|69811.6|69791.6|371
1695102300000|2023-09-19 05:45:00|69823.4|69803.4|69819.9|69799.9|69824.3|69804.3|69819.8|69799.8|316
1695102600000|2023-09-19 05:50:00|69819.8|69799.8|69823.3|69803.3|69827.3|69807.3|69817.3|69797.3|402
1695102900000|2023-09-19 05:55:00|69823.2|69803.2|69807.1|69787.1|69826|69806|69805.9|69785.9|445
1695103200000|2023-09-19 06:00:00|69807.2|69787.2|69790.3|69770.3|69811.9|69791.9|69790.1|69770.1|610
1695103500000|2023-09-19 06:05:00|69790.5|69770.5|69803.7|69783.7|69806.8|69786.8|69786.7|69766.7|582
1695103800000|2023-09-19 06:10:00|69803.8|69783.8|69809.3|69789.3|69812.2|69794.7|69796|69778.7|521
1695104100000|2023-09-19 06:15:00|69809.5|69789.5|69808.9|69788.9|69814.1|69799.1|69799.2|69781|481
1695104400000|2023-09-19 06:20:00|69809|69789|69798.1|69783.1|69809.6|69789.9|69796.5|69779.2|427
1695104700000|2023-09-19 06:25:00|69800.7|69780.7|69804.9|69789.9|69814|69799|69795.5|69778.3|433
1695105000000|2023-09-19 06:30:00|69805.1|69790.1|69780.7|69760.7|69805.9|69790.9|69772.5|69755.1|416
1695105300000|2023-09-19 06:35:00|69780.8|69760.8|69777.1|69762.1|69787.7|69772.7|69772.5|69755.2|497
1695105600000|2023-09-19 06:40:00|69777|69762|69785|69770|69791.9|69775|69777|69762|475
1695105900000|2023-09-19 06:45:00|69785.8|69770.8|69793.1|69778.1|69802.7|69787.7|69784.2|69769.2|387
1695106200000|2023-09-19 06:50:00|69793.5|69778.5|69813.8|69798.8|69814.8|69799.8|69793.5|69778.5|436
1695106500000|2023-09-19 06:55:00|69814.3|69799.3|69805.9|69790.9|69822.4|69807.4|69805.9|69788.5|528
1695106800000|2023-09-19 07:00:00|69806.2|69791.2|69811.6|69796.6|69813.1|69798.1|69772.7|69757.7|661
1695107100000|2023-09-19 07:05:00|69811.5|69796.5|69800.2|69785.2|69821.1|69806.1|69799.9|69784.9|604
1695107400000|2023-09-19 07:10:00|69800.4|69785.4|69810.7|69795.7|69816.1|69801.1|69798.1|69783.1|632
1695107700000|2023-09-19 07:15:00|69811|69796|69805.5|69790.5|69830.6|69815.6|69802.8|69787.8|633
1695108000000|2023-09-19 07:20:00|69806.2|69791.2|69782.1|69767.1|69813.7|69798.7|69781.2|69766.2|639
1695108300000|2023-09-19 07:25:00|69782|69767|69780.4|69765.4|69789|69774|69772.5|69757.5|613
1695108600000|2023-09-19 07:30:00|69780.2|69765.2|69794.5|69779.5|69796.4|69781.4|69777.8|69762.8|581
1695108900000|2023-09-19 07:35:00|69794.4|69779.4|69754.8|69739.8|69797|69780|69752.7|69735.3|597
1695109200000|2023-09-19 07:40:00|69755.3|69740.3|69748.3|69733.3|69758.1|69743.1|69740.9|69725.9|573
1695109500000|2023-09-19 07:45:00|69748.4|69733.4|69731.8|69716.8|69750.1|69735.1|69714.9|69699.9|590
1695109800000|2023-09-19 07:50:00|69731.5|69716.5|69719.6|69704.6|69743.6|69728.6|69718.1|69703.1|562
1695110100000|2023-09-19 07:55:00|69719.4|69704.4|69704.6|69689.6|69722.9|69706.4|69699|69684|716
1695110400000|2023-09-19 08:00:00|69708.5|69688.5|69726.3|69706.3|69726.9|69709.8|69707.2|69688.5|605
1695110700000|2023-09-19 08:05:00|69723.9|69708.9|69724.2|69709.2|69750.4|69735.4|69722|69705|582
1695111000000|2023-09-19 08:10:00|69724.1|69709.1|69717.5|69702.5|69727.2|69712.2|69707.2|69692.2|538
1695111300000|2023-09-19 08:15:00|69717.7|69702.7|69733.9|69718.9|69734.8|69719.8|69711.3|69696.3|509
1695111600000|2023-09-19 08:20:00|69733.7|69718.7|69738|69723|69743.3|69727.3|69730.3|69712.9|494
1695111900000|2023-09-19 08:25:00|69738.1|69723.1|69749.2|69734.2|69749.8|69734.8|69733.1|69718.1|508
1695112200000|2023-09-19 08:30:00|69749.4|69734.4|69749.3|69734.3|69762.6|69747.6|69742|69727|506
1695112500000|2023-09-19 08:35:00|69749.4|69734.4|69754.5|69739.5|69764.1|69744.7|69744.7|69729.7|471
1695112800000|2023-09-19 08:40:00|69754.8|69739.8|69762.5|69747.5|69768.1|69753.1|69754.6|69739.6|435
1695113100000|2023-09-19 08:45:00|69762.6|69747.6|69750.3|69735.3|69764|69749|69737|69722|543
1695113400000|2023-09-19 08:50:00|69750.5|69735.5|69766.3|69751.3|69778.4|69758.4|69747.9|69731.7|581
1695113700000|2023-09-19 08:55:00|69766|69751|69759.7|69739.7|69767.1|69752.1|69746.3|69731.3|487
1695114000000|2023-09-19 09:00:00|69761.7|69741.7|69781.4|69766.4|69783.5|69766.4|69751.2|69733.8|496
1695114300000|2023-09-19 09:05:00|69781.1|69766.1|69767|69752|69783.8|69768.8|69757.6|69742.6|460
1695114600000|2023-09-19 09:10:00|69767.5|69752.5|69762.7|69747.7|69770|69754.9|69756.2|69741.2|450
1695114900000|2023-09-19 09:15:00|69761.1|69746.1|69746.8|69731.8|69764.2|69746.5|69741.9|69726.3|518
1695115200000|2023-09-19 09:20:00|69746.9|69731.9|69756.7|69741.7|69758.7|69741.8|69746.2|69731.2|309
1695115500000|2023-09-19 09:25:00|69756.6|69741.6|69752.4|69737.4|69764.1|69749.1|69750.5|69735.5|407
1695115800000|2023-09-19 09:30:00|69752.3|69737.3|69758.7|69743.7|69759.2|69744.2|69731|69716|512
1695116100000|2023-09-19 09:35:00|69758.8|69743.8|69777.9|69757.9|69778.8|69760.8|69758.4|69743.4|434
1695116400000|2023-09-19 09:40:00|69778|69758|69784.8|69769.8|69790.6|69773.8|69769.5|69750.9|371
1695116700000|2023-09-19 09:45:00|69783.4|69768.4|69773|69758|69788.1|69773.1|69768.8|69753.8|484
1695117000000|2023-09-19 09:50:00|69772.7|69757.7|69758.9|69743.9|69774.9|69759.9|69755.8|69740.8|507
1695117300000|2023-09-19 09:55:00|69758.8|69743.8|69746|69726|69761|69746|69738.5|69720.9|506
1695117600000|2023-09-19 10:00:00|69746.1|69726.1|69755.7|69740.7|69758.3|69743.3|69738.5|69723.5|524
1695117900000|2023-09-19 10:05:00|69755.9|69740.9|69744.6|69729.6|69761.3|69746.3|69739.9|69724.9|423
1695118200000|2023-09-19 10:10:00|69744.7|69729.7|69743.8|69728.8|69755.6|69740.6|69742.2|69727.2|421
1695118500000|2023-09-19 10:15:00|69741.7|69726.7|69717.5|69702.5|69745.5|69730.5|69710.7|69694.4|480
1695118800000|2023-09-19 10:20:00|69717.4|69702.4|69731.9|69716.9|69732.2|69717.2|69713.8|69698.8|447
1695119100000|2023-09-19 10:25:00|69732.3|69717.3|69710.1|69695.1|69733.3|69718.3|69709.9|69694.9|442
1695119400000|2023-09-19 10:30:00|69709.8|69694.8|69684.8|69669.8|69709.8|69694.8|69678.7|69663.7|456
1695119700000|2023-09-19 10:35:00|69684.9|69669.9|69631.3|69616.3|69685.8|69670.8|69627.2|69612.2|549
1695120000000|2023-09-19 10:40:00|69632.5|69617.5|69639.6|69624.6|69645.8|69630.8|69615.5|69600.5|448
1695120300000|2023-09-19 10:45:00|69639.7|69624.7|69671|69651|69674.4|69657.1|69638.8|69623.8|480
1695120600000|2023-09-19 10:50:00|69671.2|69651.2|69672.9|69657.9|69686|69666.7|69666.7|69650.6|391
1695120900000|2023-09-19 10:55:00|69673.2|69658.2|69674.3|69659.3|69688.5|69673.5|69673|69658|518
1695121200000|2023-09-19 11:00:00|69674.2|69659.2|69665.2|69650.2|69678.2|69663.2|69659.8|69644.8|542
1695121500000|2023-09-19 11:05:00|69664.9|69649.9|69656.2|69641.2|69678.2|69663.2|69649.7|69634.7|568
1695121800000|2023-09-19 11:10:00|69656.4|69641.4|69667.7|69652.7|69669.9|69654.9|69654.4|69639.4|548
1695122100000|2023-09-19 11:15:00|69667.6|69652.6|69682.7|69667.7|69684.7|69669.7|69665.6|69650.6|577
1695122400000|2023-09-19 11:20:00|69683.5|69668.5|69674.2|69659.2|69684.3|69669.3|69671.2|69656.2|499
1695122700000|2023-09-19 11:25:00|69674.1|69659.1|69652.8|69637.8|69675.3|69660.3|69650.6|69635.6|436
1695123000000|2023-09-19 11:30:00|69652.7|69637.7|69634.8|69619.8|69655.1|69640.1|69628.2|69613.2|492
1695123300000|2023-09-19 11:35:00|69634.9|69619.9|69644|69629|69652.6|69637.6|69634.7|69619.7|482
1695123600000|2023-09-19 11:40:00|69644.4|69629.4|69638.1|69623.1|69652.1|69637.1|69637.2|69622.2|516
1695123900000|2023-09-19 11:45:00|69638.2|69623.2|69618.6|69603.6|69643.7|69628.7|69617|69602|548
1695124200000|2023-09-19 11:50:00|69618.4|69603.4|69620.4|69605.4|69634.1|69619.1|69616.5|69601.5|426
1695124500000|2023-09-19 11:55:00|69622.2|69607.2|69622.7|69607.7|69651.7|69636.7|69617.4|69602.4|668
1695124800000|2023-09-19 12:00:00|69622.8|69607.8|69587.4|69572.4|69629.8|69614.8|69585.6|69570.6|675
1695125100000|2023-09-19 12:05:00|69587.2|69572.2|69602.3|69587.3|69602.4|69587.4|69575.9|69560.9|558
1695125400000|2023-09-19 12:10:00|69602.7|69587.7|69581.2|69566.2|69602.7|69587.7|69572.4|69557.4|550
1695125700000|2023-09-19 12:15:00|69581.1|69566.1|69572.8|69557.8|69594.9|69579.9|69572.8|69557.8|534
1695126000000|2023-09-19 12:20:00|69572.7|69557.7|69586.5|69571.5|69588.9|69573.9|69564.8|69549.8|658
1695126300000|2023-09-19 12:25:00|69585.6|69570.6|69588.3|69568.3|69603.2|69583.2|69577.7|69562.7|613
1695126600000|2023-09-19 12:30:00|69588.5|69568.5|69594.5|69579.5|69641.8|69621.8|69567.6|69547.6|805
1695126900000|2023-09-19 12:35:00|69594.7|69579.7|69661.4|69646.4|69670.6|69652.3|69588.7|69573.7|737
1695127200000|2023-09-19 12:40:00|69661.3|69646.3|69699|69684|69712.5|69697.5|69653.7|69638.7|680
1695127500000|2023-09-19 12:45:00|69698.9|69683.9|69689.4|69674.4|69715.1|69700.1|69684.1|69669.1|631
1695127800000|2023-09-19 12:50:00|69687.5|69672.5|69682.7|69667.7|69702.3|69687.3|69667.3|69652.3|678
1695128100000|2023-09-19 12:55:00|69682.9|69667.9|69680.3|69665.3|69703.9|69688.9|69675.6|69658.4|624
1695128400000|2023-09-19 13:00:00|69679.9|69664.9|69713.6|69698.6|69722.7|69707.7|69668.4|69653.4|753
1695128700000|2023-09-19 13:05:00|69713.2|69698.2|69735.8|69720.8|69753.8|69738.8|69713.2|69698.2|711
1695129000000|2023-09-19 13:10:00|69736.5|69721.5|69771.1|69756.1|69772.3|69757.3|69730.6|69715.6|754
1695129300000|2023-09-19 13:15:00|69771.5|69756.5|69764|69749|69785.8|69770.8|69756|69741|784
1695129600000|2023-09-19 13:20:00|69763.9|69748.9|69754.7|69739.7|69780.6|69765.6|69751.1|69736.1|625
1695129900000|2023-09-19 13:25:00|69754.9|69739.9|69743.4|69728.4|69761.5|69746.5|69739.9|69724.9|622
1695130200000|2023-09-19 13:30:00|69743.3|69728.3|69727.7|69712.7|69743.9|69728.9|69696.2|69681.2|760
1695130500000|2023-09-19 13:35:00|69728.1|69713.1|69721.7|69706.7|69738.1|69723.1|69716.6|69698.3|755
1695130800000|2023-09-19 13:40:00|69721.8|69706.8|69715|69700|69733.3|69718.3|69708.7|69693.7|740
1695131100000|2023-09-19 13:45:00|69714.6|69699.6|69733.5|69718.5|69736|69721|69698.6|69683.6|766
1695131400000|2023-09-19 13:50:00|69733.4|69718.4|69745.6|69730.6|69756.3|69741.3|69713.9|69697.7|726
1695131700000|2023-09-19 13:55:00|69745.7|69730.7|69728.3|69713.3|69748.8|69733.8|69723.8|69708.8|692
1695132000000|2023-09-19 14:00:00|69727.7|69712.7|69749.8|69734.8|69755.6|69740.6|69717.5|69702.5|677
1695132300000|2023-09-19 14:05:00|69749.5|69734.5|69737|69722|69749.5|69734.5|69727.5|69712.5|645
1695132600000|2023-09-19 14:10:00|69738.5|69723.5|69759.9|69744.9|69770.2|69755.2|69733|69718|674
1695132900000|2023-09-19 14:15:00|69759.7|69744.7|69762|69747|69789.3|69774.3|69755.8|69740.8|613
1695133200000|2023-09-19 14:20:00|69761.9|69746.9|69773|69758|69782.6|69767.6|69759.4|69744.4|606
1695133500000|2023-09-19 14:25:00|69772.7|69757.7|69765.5|69750.5|69780.1|69765.1|69756.3|69741.3|631
1695133800000|2023-09-19 14:30:00|69765.6|69750.6|69760.2|69745.2|69772.3|69757.3|69753.8|69738.8|692
1695134100000|2023-09-19 14:35:00|69760|69745|69749.7|69734.7|69763.9|69748.9|69741.1|69726.1|607
1695134400000|2023-09-19 14:40:00|69749.4|69734.4|69742.5|69727.5|69759|69744|69734.9|69719.9|652
1695134700000|2023-09-19 14:45:00|69741.9|69726.9|69735.6|69720.6|69745.2|69730.2|69721.7|69706.7|655
1695135000000|2023-09-19 14:50:00|69735.7|69720.7|69732|69717|69765.7|69750.7|69730.9|69715.9|679
1695135300000|2023-09-19 14:55:00|69731.9|69716.9|69742.3|69727.3|69746.7|69731.7|69721.5|69706.5|654
1695135600000|2023-09-19 15:00:00|69742.1|69727.1|69747.6|69732.6|69758.2|69743.2|69740.3|69725.3|625
1695135900000|2023-09-19 15:05:00|69747.8|69732.8|69721.6|69706.6|69756|69741|69719.8|69704.8|585
1695136200000|2023-09-19 15:10:00|69721.5|69706.5|69732.9|69717.9|69741.8|69726.8|69721.5|69706.5|504
1695136500000|2023-09-19 15:15:00|69731.9|69716.9|69768.2|69753.2|69769|69754|69731.5|69716.5|597
1695136800000|2023-09-19 15:20:00|69768.3|69753.3|69791.5|69776.5|69800.3|69783.7|69766.8|69751.8|594
1695137100000|2023-09-19 15:25:00|69791.4|69776.4|69780|69765|69799|69784|69776.5|69761.5|560
1695137400000|2023-09-19 15:30:00|69779.8|69764.8|69792.6|69777.6|69796.3|69781.3|69779.2|69764.2|538
1695137700000|2023-09-19 15:35:00|69791.5|69776.5|69792.7|69777.7|69798.2|69783.2|69782.7|69767.7|556
1695138000000|2023-09-19 15:40:00|69792.9|69777.9|69791.9|69776.9|69798|69783|69782.2|69767.2|512
1695138300000|2023-09-19 15:45:00|69792|69777|69799.7|69784.7|69801.5|69786.5|69788.8|69773.8|517
1695138600000|2023-09-19 15:50:00|69799.4|69784.4|69779.4|69764.4|69801.3|69786.3|69779|69764|494
1695138900000|2023-09-19 15:55:00|69779.5|69764.5|69781.3|69766.3|69784.2|69769.2|69765.2|69750.2|511
1695139200000|2023-09-19 16:00:00|69781.5|69766.5|69787.2|69772.2|69794.9|69779.9|69781|69766|450
1695139500000|2023-09-19 16:05:00|69787.1|69772.1|69789.2|69774.2|69800.9|69785.9|69784.1|69769.1|484
1695139800000|2023-09-19 16:10:00|69789.3|69774.3|69764|69749|69800.2|69785.2|69763.3|69748.3|491
1695140100000|2023-09-19 16:15:00|69763.8|69748.8|69762.8|69747.8|69772.9|69757.9|69759.4|69744.4|480
1695140400000|2023-09-19 16:20:00|69762.7|69747.7|69781.7|69766.7|69782.4|69767.4|69762.2|69747.2|486
1695140700000|2023-09-19 16:25:00|69783.7|69768.7|69783.4|69768.4|69790.8|69773.6|69777.7|69759.6|512
1695141000000|2023-09-19 16:30:00|69783.5|69768.5|69796.1|69781.1|69798.9|69783.9|69783.5|69768.5|371
1695141300000|2023-09-19 16:35:00|69796.2|69781.2|69802.7|69787.7|69811.9|69794.2|69795.6|69780.6|470
1695141600000|2023-09-19 16:40:00|69802.6|69787.6|69796.8|69781.8|69807.3|69792.3|69791.1|69775.9|468
1695141900000|2023-09-19 16:45:00|69796.7|69781.7|69787.1|69772.1|69803.3|69788.3|69787.1|69772.1|438
1695142200000|2023-09-19 16:50:00|69789.6|69774.6|69774.6|69759.6|69797.8|69782.8|69774.5|69759.5|467
1695142500000|2023-09-19 16:55:00|69774.5|69759.5|69768.2|69753.2|69787.7|69769.3|69768.2|69753.2|439
1695142800000|2023-09-19 17:00:00|69768.3|69753.3|69768.2|69748.2|69778.3|69763.3|69764.2|69746.1|486
1695143100000|2023-09-19 17:05:00|69768.3|69748.3|69782.2|69767.2|69784.3|69767.2|69768.3|69748.3|394
1695143400000|2023-09-19 17:10:00|69782.3|69767.3|69774.2|69759.2|69788.1|69769.6|69774.1|69757.3|431
1695143700000|2023-09-19 17:15:00|69774|69759|69773.2|69753.2|69778.9|69759.1|69758.5|69738.5|378
1695144000000|2023-09-19 17:20:00|69773.1|69753.1|69746.3|69726.3|69773.5|69753.5|69746.3|69726.3|436
1695144300000|2023-09-19 17:25:00|69746.7|69726.7|69744.8|69724.8|69758.3|69738.3|69744.7|69724.7|463
1695144600000|2023-09-19 17:30:00|69744.9|69724.9|69731.8|69711.8|69745|69727.6|69727.1|69709.2|419
1695144900000|2023-09-19 17:35:00|69731.6|69711.6|69730.7|69715.7|69738.5|69720.4|69723.4|69707.6|431
1695145200000|2023-09-19 17:40:00|69730.8|69715.8|69747.4|69727.4|69748.2|69731.5|69727.9|69712.9|390
1695145500000|2023-09-19 17:45:00|69747.5|69727.5|69745|69730|69749.1|69734.1|69741.4|69726.4|389
1695145800000|2023-09-19 17:50:00|69744.9|69729.9|69748.3|69733.3|69758.6|69743.6|69740.9|69723.6|456
1695146100000|2023-09-19 17:55:00|69748.2|69733.2|69768.6|69753.6|69769.7|69754.7|69748.2|69733.2|474
1695146400000|2023-09-19 18:00:00|69770.1|69755.1|69769.8|69754.8|69779.1|69764.1|69764.4|69749|477
1695146700000|2023-09-19 18:05:00|69769|69754|69773.9|69758.9|69775.2|69760.2|69767.5|69752.5|425
1695147000000|2023-09-19 18:10:00|69774|69759|69791|69776|69791.3|69776.3|69773.7|69756.8|423
1695147300000|2023-09-19 18:15:00|69790.8|69775.8|69801.5|69786.5|69809|69794|69788.4|69773.4|513
1695147600000|2023-09-19 18:20:00|69801.4|69786.4|69799.1|69784.1|69802.1|69787.1|69793.1|69778.1|426
1695147900000|2023-09-19 18:25:00|69799.3|69784.3|69802.1|69787.1|69807.3|69792.3|69795.1|69780.1|437
1695148200000|2023-09-19 18:30:00|69802.4|69787.4|69798.4|69783.4|69804.1|69789.1|69794.1|69779.1|438
1695148500000|2023-09-19 18:35:00|69798.6|69783.6|69792.6|69772.6|69805.2|69785.2|69786.3|69766.3|405
1695148800000|2023-09-19 18:40:00|69792.7|69772.7|69800.9|69780.9|69804.8|69784.8|69789.8|69769.8|342
1695149100000|2023-09-19 18:45:00|69800.7|69780.7|69805.9|69790.9|69809.1|69794.1|69798.5|69778.7|399
1695149400000|2023-09-19 18:50:00|69805.8|69790.8|69800.3|69785.3|69815.5|69800.5|69796.2|69781.2|430
1695149700000|2023-09-19 18:55:00|69800.4|69785.4|69816.7|69801.7|69818.8|69803.8|69799.9|69784.9|560
1695150000000|2023-09-19 19:00:00|69817.9|69802.9|69818.6|69803.6|69822.4|69807.4|69811.2|69796.2|542
1695150300000|2023-09-19 19:05:00|69818.7|69803.7|69805.8|69790.8|69818.9|69803.9|69797.5|69782.5|442
1695150600000|2023-09-19 19:10:00|69805.7|69790.7|69805.1|69790.1|69812.4|69797.4|69804.1|69789.1|419
1695150900000|2023-09-19 19:15:00|69805.3|69790.3|69814.8|69799.8|69815.9|69800.9|69805.1|69790.1|415
1695151200000|2023-09-19 19:20:00|69814.7|69799.7|69818.4|69803.4|69824.1|69809.1|69814.3|69799.3|437
1695151500000|2023-09-19 19:25:00|69818.3|69803.3|69812.6|69797.6|69818.5|69803.5|69807.4|69789.6|382
1695151800000|2023-09-19 19:30:00|69813.1|69798.1|69805.7|69790.7|69814.8|69799.8|69802.7|69787.7|411
1695152100000|2023-09-19 19:35:00|69805.3|69790.3|69796.4|69781.4|69805.3|69790.3|69796.1|69781.1|420
1695152400000|2023-09-19 19:40:00|69796.5|69781.5|69798.6|69783.6|69800.3|69785.3|69792|69777|304
1695152700000|2023-09-19 19:45:00|69798.7|69783.7|69793.2|69778.2|69802.4|69787.4|69793.1|69778.1|387
1695153000000|2023-09-19 19:50:00|69792|69777|69802.5|69787.5|69805.4|69790.4|69791.5|69776.5|454
1695153300000|2023-09-19 19:55:00|69802.7|69787.7|69795.1|69780.1|69802.9|69787.9|69793.6|69778.6|550
1695153600000|2023-09-19 20:00:00|69795.2|69780.2|69800.9|69780.9|69800.9|69781.5|69792|69773.1|332
1695153900000|2023-09-19 20:05:00|69800.8|69780.8|69797.6|69777.6|69801.1|69781.1|69795.9|69775.9|274
1695154200000|2023-09-19 20:10:00|69797.5|69777.5|69796.9|69776.9|69797.8|69777.8|69796.1|69776.1|260
1695154500000|2023-09-19 20:15:00|69796.8|69776.8|69804.6|69784.6|69804.7|69784.7|69795.9|69775.9|253
1695154800000|2023-09-19 20:20:00|69804.7|69784.7|69807.5|69787.5|69810.8|69790.8|69802.8|69784.7|250
1695155100000|2023-09-19 20:25:00|69807.6|69787.6|69808.1|69788.1|69808.5|69788.5|69806.6|69786.6|254
1695155400000|2023-09-19 20:30:00|69808|69788|69804.6|69784.6|69809.2|69789.2|69800.6|69780.6|302
1695155700000|2023-09-19 20:35:00|69804.5|69784.5|69808.4|69788.4|69810|69790|69804.4|69784.4|225
1695156000000|2023-09-19 20:40:00|69808.1|69788.1|69804.4|69784.4|69809|69789|69804|69784|303
1695156300000|2023-09-19 20:45:00|69804.5|69784.5|69797|69777|69805.1|69785.1|69796.5|69776.5|342
1695156600000|2023-09-19 20:50:00|69797.1|69777.1|69793.5|69773.5|69799.3|69779.3|69792.8|69772.8|364
1695156900000|2023-09-19 20:55:00|69794|69774|69809.1|69786.7|69809.4|69789.4|69794|69774|323
1695157200000|2023-09-19 21:00:00|69819.6|69773.9|69812.7|69771.3|69827.9|69774.6|69811.4|69746.8|35
1695157500000|2023-09-19 21:05:00|69831.1|69734.6|69844|69759|69847.8|69759.3|69831.1|69734.6|46
1695157800000|2023-09-19 21:10:00|69844.2|69759.2|69827.6|69772.8|69844.3|69773|69827.5|69759.1|67
1695158100000|2023-09-19 21:15:00|69827.4|69772.7|69824.2|69772.6|69827.6|69773.3|69823.2|69772.1|54
1695158400000|2023-09-19 21:20:00|69824.1|69773.2|69824.2|69772|69824.7|69773.2|69822.2|69771.2|63
1695158700000|2023-09-19 21:25:00|69824.3|69772.1|69818|69767.3|69826.4|69774.8|69815.2|69765.2|77
1695159000000|2023-09-19 21:30:00|69817.9|69767.2|69817.5|69761.9|69817.9|69768.5|69811.5|69761.9|163
1695159300000|2023-09-19 21:35:00|69817.4|69761.8|69816.3|69765.5|69817.5|69766.1|69813.7|69761.8|131
1695159600000|2023-09-19 21:40:00|69814.6|69767.6|69824.1|69766|69824.6|69767.8|69813.5|69762.6|73
1695159900000|2023-09-19 21:45:00|69821.8|69769.9|69808.5|69767.9|69822|69770.3|69808.1|69765.9|324
1695160200000|2023-09-19 21:50:00|69808.4|69768|69814.2|69769|69814.6|69770.1|69802.4|69763.9|255
1695160500000|2023-09-19 21:55:00|69814.3|69768.7|69808.9|69775.2|69814.3|69779.3|69808.5|69768.1|165
1695160800000|2023-09-19 22:00:00|69808.5|69774.9|69802.4|69780.3|69815.6|69791.5|69800.1|69772.1|141
1695161100000|2023-09-19 22:05:00|69801.9|69780.4|69799.2|69779.2|69802.5|69782.5|69797.6|69777.6|79
1695161400000|2023-09-19 22:10:00|69799.5|69779.5|69799.8|69779.8|69800.2|69780.2|69796|69776|122
1695161700000|2023-09-19 22:15:00|69799.7|69779.7|69800|69780|69800.3|69780.3|69798.6|69778.6|106
1695162000000|2023-09-19 22:20:00|69799.8|69779.8|69798.8|69778.8|69805.3|69785.3|69798.5|69778.5|164
1695162300000|2023-09-19 22:25:00|69798.1|69778.1|69792|69772|69799.6|69779.6|69791.6|69771.6|163
1695162600000|2023-09-19 22:30:00|69791.8|69771.8|69792.8|69772.8|69793.1|69773.1|69789|69769|202
1695162900000|2023-09-19 22:35:00|69792.7|69772.7|69785.9|69765.9|69793|69773|69783.2|69763.2|222
1695163200000|2023-09-19 22:40:00|69785.2|69765.2|69786.5|69766.5|69793.1|69773.1|69784.4|69764.4|271
1695163500000|2023-09-19 22:45:00|69786.4|69766.4|69787.7|69767.7|69791.1|69771.1|69785.1|69765.1|159
1695163800000|2023-09-19 22:50:00|69787.6|69767.6|69790.5|69770.5|69794.1|69774.1|69786.4|69766.4|190
1695164100000|2023-09-19 22:55:00|69790.4|69770.4|69788.2|69768.2|69790.4|69770.4|69786.4|69766.4|139
1695164400000|2023-09-19 23:00:00|69788.1|69768.1|69786.1|69766.1|69793.8|69773.8|69785.1|69765.1|230
1695164700000|2023-09-19 23:05:00|69786|69766|69783|69763|69787.2|69767.2|69782.5|69762.5|206
1695165000000|2023-09-19 23:10:00|69782.4|69762.4|69782.3|69762.3|69783.5|69763.5|69779|69759|182
1695165300000|2023-09-19 23:15:00|69782.4|69762.4|69786.1|69766.1|69786.8|69766.8|69780.7|69760.7|122
1695165600000|2023-09-19 23:20:00|69786.2|69766.2|69787.7|69767.7|69788.4|69768.4|69784.3|69764.3|155
1695165900000|2023-09-19 23:25:00|69787.8|69767.8|69791.1|69771.1|69793.3|69773.3|69787.3|69767.3|179
1695166200000|2023-09-19 23:30:00|69791|69771|69791.4|69771.4|69792.2|69772.2|69787|69767|174
1695166500000|2023-09-19 23:35:00|69791.3|69771.3|69791|69771|69791.6|69771.6|69790|69770|195
1695166800000|2023-09-19 23:40:00|69791.1|69771.1|69791.2|69771.2|69791.9|69771.9|69790.3|69770.3|350
1695167100000|2023-09-19 23:45:00|69791.1|69771.1|69790.3|69770.3|69795|69775|69789.2|69769.2|267
1695167400000|2023-09-19 23:50:00|69790.4|69770.4|69791.3|69771.3|69791.4|69771.4|69790|69770|307
1695167700000|2023-09-19 23:55:00|69791.2|69771.2|69788.9|69768.9|69791.4|69771.4|69788.7|69768.7|304
1695168000000|2023-09-20 00:00:00|69788.8|69768.8|69782.9|69762.9|69795.2|69775.2|69775.4|69755.4|389
1695168300000|2023-09-20 00:05:00|69783|69763|69789.3|69769.3|69791|69771|69780.4|69760.4|310
1695168600000|2023-09-20 00:10:00|69789.4|69769.4|69800.8|69780.8|69803.6|69783.6|69788.6|69768.6|282
1695168900000|2023-09-20 00:15:00|69800.7|69780.7|69797.2|69777.2|69800.7|69780.7|69788.8|69768.8|288
1695169200000|2023-09-20 00:20:00|69797.1|69777.1|69790.8|69770.8|69797.7|69777.7|69787.8|69767.8|236
1695169500000|2023-09-20 00:25:00|69790.9|69770.9|69777.8|69757.8|69791|69771|69776.2|69756.2|286
1695169800000|2023-09-20 00:30:00|69778.2|69758.2|69769.7|69749.7|69778.5|69758.5|69765.7|69745.7|302
1695170100000|2023-09-20 00:35:00|69769.1|69749.1|69773.9|69753.9|69775.1|69755.1|69763.1|69743.1|321
1695170400000|2023-09-20 00:40:00|69774|69754|69777.1|69757.1|69785.2|69765.2|69769.9|69749.9|256
1695170700000|2023-09-20 00:45:00|69777|69757|69774.3|69754.3|69778.7|69758.7|69771.6|69751.6|285
1695171000000|2023-09-20 00:50:00|69774.2|69754.2|69766.8|69746.8|69777.4|69757.4|69766.8|69746.8|339
1695171300000|2023-09-20 00:55:00|69771.2|69751.2|69768|69748|69772.5|69752.5|69760.7|69740.7|425
1695171600000|2023-09-20 01:00:00|69767.8|69747.8|69767.8|69747.8|69771.9|69751.9|69762.2|69742.2|387
1695171900000|2023-09-20 01:05:00|69768.1|69748.1|69761.2|69741.2|69772.2|69752.2|69760.5|69740.5|333
1695172200000|2023-09-20 01:10:00|69761.3|69741.3|69767.5|69747.5|69778.8|69758.8|69760.7|69740.7|376
1695172500000|2023-09-20 01:15:00|69767.4|69747.4|69778.8|69758.8|69799.7|69779.7|69760.7|69740.7|433
1695172800000|2023-09-20 01:20:00|69778.7|69758.7|69782.7|69762.7|69784.7|69764.7|69771.7|69751.7|366
1695173100000|2023-09-20 01:25:00|69783|69763|69766.7|69746.7|69783.2|69763.2|69766.5|69746.5|285
1695173400000|2023-09-20 01:30:00|69766.6|69746.6|69773.3|69753.3|69777.3|69757.3|69766|69746|471
1695173700000|2023-09-20 01:35:00|69773.4|69753.4|69766.4|69746.4|69777.8|69757.8|69763.3|69743.3|385
1695174000000|2023-09-20 01:40:00|69766.5|69746.5|69764.7|69744.7|69769.7|69749.7|69750.3|69730.3|416
1695174300000|2023-09-20 01:45:00|69764.8|69744.8|69770.2|69750.2|69774.7|69754.7|69764.8|69744.8|353
1695174600000|2023-09-20 01:50:00|69770.1|69750.1|69760.2|69740.2|69771.4|69751.4|69756.1|69736.1|398
1695174900000|2023-09-20 01:55:00|69760.3|69740.3|69759|69739|69760.6|69740.6|69753.8|69733.8|356
1695175200000|2023-09-20 02:00:00|69759.1|69739.1|69753.6|69733.6|69759.2|69739.2|69748.7|69728.7|445
1695175500000|2023-09-20 02:05:00|69753.7|69733.7|69757.4|69737.4|69762.8|69742.8|69753.4|69733.4|324
1695175800000|2023-09-20 02:10:00|69757.6|69737.6|69737.5|69717.5|69760.5|69740.5|69736.9|69716.9|344
1695176100000|2023-09-20 02:15:00|69737.4|69717.4|69745.6|69725.6|69745.8|69725.8|69736.2|69716.2|344
1695176400000|2023-09-20 02:20:00|69745.7|69725.7|69754|69734|69759.2|69739.2|69745.6|69725.6|344
1695176700000|2023-09-20 02:25:00|69754.2|69734.2|69761.4|69741.4|69763.8|69743.8|69753.2|69733.2|265
1695177000000|2023-09-20 02:30:00|69761.5|69741.5|69771.9|69751.9|69774.7|69754.7|69761.5|69741.5|378
1695177300000|2023-09-20 02:35:00|69772.2|69752.2|69756.4|69736.4|69772.2|69752.2|69754.7|69734.7|366
1695177600000|2023-09-20 02:40:00|69756.5|69736.5|69764.3|69744.3|69764.7|69744.7|69756.5|69736.5|325
1695177900000|2023-09-20 02:45:00|69764.5|69744.5|69761.5|69741.5|69765.3|69745.3|69759.7|69739.7|311
1695178200000|2023-09-20 02:50:00|69761.4|69741.4|69771.1|69751.1|69778.4|69758.4|69761.3|69741.3|342
1695178500000|2023-09-20 02:55:00|69771.2|69751.2|69779.7|69759.7|69781.5|69761.5|69769.5|69749.5|347
1695178800000|2023-09-20 03:00:00|69779.6|69759.6|69781|69761|69785.3|69765.3|69775.6|69755.6|351
1695179100000|2023-09-20 03:05:00|69780.9|69760.9|69784|69764|69784.3|69764.3|69772.5|69752.5|317
1695179400000|2023-09-20 03:10:00|69784.1|69764.1|69785.2|69765.2|69791.3|69771.3|69783.8|69763.8|333
1695179700000|2023-09-20 03:15:00|69785.6|69765.6|69780.2|69760.2|69791.3|69771.3|69779.1|69759.1|329
1695180000000|2023-09-20 03:20:00|69780.3|69760.3|69781.7|69761.7|69785.4|69765.4|69778.3|69759.2|268
1695180300000|2023-09-20 03:25:00|69781.8|69761.8|69781.7|69761.7|69783|69763|69776.4|69756.4|257
1695180600000|2023-09-20 03:30:00|69781.8|69761.8|69790.7|69770.7|69791.9|69771.9|69780.3|69760.3|317
1695180900000|2023-09-20 03:35:00|69790.6|69770.6|69803.3|69783.3|69805|69785|69790.5|69770.5|273
1695181200000|2023-09-20 03:40:00|69802.9|69782.9|69800|69780|69807.2|69787.2|69796.1|69776.1|297
1695181500000|2023-09-20 03:45:00|69799.9|69779.9|69807|69787|69810.7|69790.7|69799.7|69779.7|291
1695181800000|2023-09-20 03:50:00|69807.1|69787.1|69802.5|69782.5|69809.7|69789.7|69801.3|69781.3|319
1695182100000|2023-09-20 03:55:00|69802.8|69782.8|69802.1|69782.1|69803.4|69783.4|69799.9|69779.9|282
1695182400000|2023-09-20 04:00:00|69802.5|69782.5|69800.6|69780.6|69805|69785|69796.8|69776.8|261
1695182700000|2023-09-20 04:05:00|69800.5|69780.5|69808.9|69788.9|69809.6|69789.6|69799.8|69779.8|195
1695183000000|2023-09-20 04:10:00|69809|69789|69806.1|69786.1|69810|69790|69803.7|69783.7|245
1695183300000|2023-09-20 04:15:00|69806.3|69786.3|69802.1|69782.1|69807.2|69787.2|69801.1|69781.1|272
1695183600000|2023-09-20 04:20:00|69802|69782|69803.3|69783.3|69804.2|69784.2|69802|69782|260
1695183900000|2023-09-20 04:25:00|69803.2|69783.2|69807|69787|69807.6|69787.6|69802.1|69782.1|219
1695184200000|2023-09-20 04:30:00|69806.9|69786.9|69803.7|69783.7|69807.4|69787.4|69800.6|69780.6|278
1695184500000|2023-09-20 04:35:00|69803.8|69783.8|69799.4|69779.4|69804.8|69784.8|69792.3|69772.3|288
1695184800000|2023-09-20 04:40:00|69799.3|69779.3|69810.4|69790.4|69811.1|69791.1|69799.3|69779.3|188
1695185100000|2023-09-20 04:45:00|69810.7|69790.7|69806.6|69786.6|69810.9|69790.9|69803.2|69783.2|224
1695185400000|2023-09-20 04:50:00|69806.7|69786.7|69803.2|69783.2|69808.8|69788.8|69802.8|69782.8|280
1695185700000|2023-09-20 04:55:00|69803|69783|69807.6|69787.6|69809|69789|69802.7|69782.7|398
1695186000000|2023-09-20 05:00:00|69807.7|69787.7|69803.6|69783.6|69810|69790|69802.3|69782.3|382
1695186300000|2023-09-20 05:05:00|69803.4|69783.4|69798.7|69778.7|69806.6|69786.6|69791.6|69771.6|390
1695186600000|2023-09-20 05:10:00|69798.5|69778.5|69803|69783|69803.1|69783.1|69796.3|69776.3|307
1695186900000|2023-09-20 05:15:00|69803.1|69783.1|69802.5|69782.5|69806.9|69786.9|69801.5|69781.5|299
1695187200000|2023-09-20 05:20:00|69802.3|69782.3|69792.8|69772.8|69804|69784|69791.2|69771.2|283
1695187500000|2023-09-20 05:25:00|69793.1|69773.1|69791.9|69771.9|69797.9|69778.4|69789|69769|343
1695187800000|2023-09-20 05:30:00|69792.1|69772.1|69780.3|69760.3|69794.4|69774.4|69777.8|69757.8|329
1695188100000|2023-09-20 05:35:00|69780.4|69760.4|69784.1|69764.1|69785.2|69765.2|69774.2|69754.2|380
1695188400000|2023-09-20 05:40:00|69783.8|69763.8|69789.9|69769.9|69791.9|69771.9|69783.6|69763.6|466
1695188700000|2023-09-20 05:45:00|69789.8|69769.8|69797.4|69777.4|69802.5|69782.5|69789.1|69769.1|415
1695189000000|2023-09-20 05:50:00|69796.6|69776.6|69799.7|69779.7|69804.2|69784.2|69790|69770|450
1695189300000|2023-09-20 05:55:00|69800|69780|69793.3|69773.3|69804.4|69784.4|69790.1|69770.1|420
1695189600000|2023-09-20 06:00:00|69794.4|69774.4|69785.6|69765.6|69843.9|69823.9|69774.2|69754.2|876
1695189900000|2023-09-20 06:05:00|69788.2|69768.2|69763.7|69743.7|69793|69773|69746.3|69728.4|654
1695190200000|2023-09-20 06:10:00|69763.2|69743.2|69757.3|69737.3|69768.8|69751.2|69746.8|69729.7|621
1695190500000|2023-09-20 06:15:00|69757.1|69737.1|69730.2|69715.2|69760.7|69742.8|69722|69707|574
1695190800000|2023-09-20 06:20:00|69730.1|69715.1|69733.1|69718.1|69737.7|69722.7|69722.3|69707.3|512
1695191100000|2023-09-20 06:25:00|69734.3|69719.3|69732.1|69717.1|69743.3|69728.3|69727.6|69712.6|560
1695191400000|2023-09-20 06:30:00|69730.5|69715.5|69740.9|69725.9|69748.7|69732.1|69729.5|69713.5|585
1695191700000|2023-09-20 06:35:00|69739.8|69724.8|69732|69717|69745.4|69727.7|69721.4|69706.4|553
1695192000000|2023-09-20 06:40:00|69732.2|69717.2|69716.1|69701.1|69734|69719|69713.9|69698.9|509
1695192300000|2023-09-20 06:45:00|69716.6|69701.6|69739.7|69724.7|69741.4|69726.4|69712.8|69697.8|444
1695192600000|2023-09-20 06:50:00|69739.6|69724.6|69768.6|69753.6|69769.2|69753.7|69739.6|69724.6|583
1695192900000|2023-09-20 06:55:00|69768.5|69753.5|69786.5|69771.5|69789.8|69774.8|69766.9|69748.4|573
1695193200000|2023-09-20 07:00:00|69786.3|69771.3|69797.1|69782.1|69808.2|69791.4|69771.1|69756.1|731
1695193500000|2023-09-20 07:05:00|69797|69782|69799.7|69784.7|69806.1|69791.1|69777.1|69758.3|674
1695193800000|2023-09-20 07:10:00|69799.6|69784.6|69820|69805|69820|69805|69788.8|69773.6|610
1695194100000|2023-09-20 07:15:00|69819.3|69804.3|69811|69796|69829.6|69814.6|69801.5|69786.5|708
1695194400000|2023-09-20 07:20:00|69810.9|69795.9|69807.8|69792.8|69816.4|69801.4|69797.8|69782.8|630
1695194700000|2023-09-20 07:25:00|69807.7|69792.7|69796.8|69781.8|69807.7|69792.7|69788.5|69773.5|508
1695195000000|2023-09-20 07:30:00|69797|69782|69763|69748|69799|69784|69757.9|69742.9|560
1695195300000|2023-09-20 07:35:00|69763.1|69748.1|69746|69731|69763.3|69748.3|69739.9|69724.9|588
1695195600000|2023-09-20 07:40:00|69745.8|69730.8|69736.2|69721.2|69745.8|69730.8|69727.8|69712.8|587
1695195900000|2023-09-20 07:45:00|69736.1|69721.1|69721.4|69706.4|69738|69723|69713.1|69698.1|604
1695196200000|2023-09-20 07:50:00|69721.2|69706.2|69736.9|69721.9|69742|69727|69721.2|69706.2|536
1695196500000|2023-09-20 07:55:00|69737|69722|69730.7|69710.7|69747.2|69732.2|69730.5|69710.5|497
1695196800000|2023-09-20 08:00:00|69730.8|69710.8|69728.5|69713.5|69735.1|69717|69720.5|69705.5|560
1695197100000|2023-09-20 08:05:00|69728.6|69713.6|69718.1|69703.1|69729.9|69714.9|69713.8|69698.8|490
1695197400000|2023-09-20 08:10:00|69718.2|69703.2|69732.1|69717.1|69736.6|69718.8|69714.3|69699.3|433
1695197700000|2023-09-20 08:15:00|69732.2|69717.2|69725.2|69710.2|69733.6|69718.6|69713.7|69698.7|399
1695198000000|2023-09-20 08:20:00|69725.1|69710.1|69706.2|69686.2|69725.1|69710.1|69695.9|69679.2|536
1695198300000|2023-09-20 08:25:00|69706.1|69686.1|69711.1|69696.1|69711.1|69696.1|69696.1|69681.1|495
1695198600000|2023-09-20 08:30:00|69710.8|69695.8|69703.8|69688.8|69717.3|69700.3|69697.6|69682.6|447
1695198900000|2023-09-20 08:35:00|69703.5|69688.5|69691.1|69676.1|69711.8|69696.8|69691|69676|461
1695199200000|2023-09-20 08:40:00|69691.5|69676.5|69711.9|69696.9|69713.3|69698.3|69689.6|69674.6|498
1695199500000|2023-09-20 08:45:00|69711.8|69696.8|69711.4|69696.4|69713.3|69698.3|69700.6|69685.6|553
1695199800000|2023-09-20 08:50:00|69711.5|69696.5|69701.5|69686.5|69713.4|69698.4|69697|69682|503
1695200100000|2023-09-20 08:55:00|69702.6|69687.6|69698|69683|69705.8|69690.8|69694.7|69679.7|482
1695200400000|2023-09-20 09:00:00|69697.7|69682.7|69678.4|69663.4|69698.5|69682.8|69674.3|69659.1|548
1695200700000|2023-09-20 09:05:00|69678.5|69663.5|69679.9|69664.9|69688.8|69673.8|69676.7|69661.7|562
1695201000000|2023-09-20 09:10:00|69680.3|69665.3|69681.9|69666.9|69704.4|69689.4|69679.4|69664.4|505
1695201300000|2023-09-20 09:15:00|69681.7|69666.7|69689.9|69674.9|69696|69680.4|69678.9|69661.2|468
1695201600000|2023-09-20 09:20:00|69690.6|69675.6|69703.5|69688.5|69707.9|69692.9|69690.6|69675.6|400
1695201900000|2023-09-20 09:25:00|69703.7|69688.7|69709.4|69694.4|69715.8|69700.8|69703.1|69688.1|413
1695202200000|2023-09-20 09:30:00|69709.6|69694.6|69700.3|69685.3|69715.6|69700.6|69697.2|69682.2|503
1695202500000|2023-09-20 09:35:00|69700.2|69685.2|69702.1|69687.1|69706.3|69690.3|69692.3|69677.3|468
1695202800000|2023-09-20 09:40:00|69702.4|69687.4|69697.1|69682.1|69712.6|69697.6|69694.7|69679.7|436
1695203100000|2023-09-20 09:45:00|69696.9|69681.9|69701.3|69686.3|69710.2|69695.2|69693.4|69678.4|386
1695203400000|2023-09-20 09:50:00|69701.5|69686.5|69685.4|69670.4|69702.5|69687.5|69678.7|69663.7|516
1695203700000|2023-09-20 09:55:00|69685.2|69670.2|69676.1|69661.1|69688.8|69673.8|69670.4|69655.4|535
1695204000000|2023-09-20 10:00:00|69676|69661|69674|69659|69676|69661|69653.9|69636.8|531
1695204300000|2023-09-20 10:05:00|69673.9|69658.9|69652.8|69637.8|69674.2|69659.2|69640.8|69625.8|496
1695204600000|2023-09-20 10:10:00|69652.7|69637.7|69658.4|69643.4|69658.9|69643.9|69646.8|69631.8|501
1695204900000|2023-09-20 10:15:00|69658.2|69643.2|69656.1|69641.1|69665.8|69649.4|69648.9|69633.9|412
1695205200000|2023-09-20 10:20:00|69656.4|69641.4|69664.3|69649.3|69666.1|69651.1|69651.4|69636.4|414
1695205500000|2023-09-20 10:25:00|69664.6|69649.6|69668.4|69653.4|69669.8|69654.8|69657.2|69642.2|453
1695205800000|2023-09-20 10:30:00|69668.9|69653.9|69655.8|69640.8|69672.5|69657.5|69654.5|69639.5|456
1695206100000|2023-09-20 10:35:00|69655.9|69640.9|69643.1|69628.1|69662.1|69647.1|69637.4|69622.4|460
1695206400000|2023-09-20 10:40:00|69643|69628|69658.6|69643.6|69664.7|69649.7|69640.3|69625.3|537
1695206700000|2023-09-20 10:45:00|69659.6|69644.6|69643.5|69628.5|69662|69647|69642.8|69627.8|488
1695207000000|2023-09-20 10:50:00|69643.6|69628.6|69643.8|69628.8|69645.8|69630.8|69641|69626|440
1695207300000|2023-09-20 10:55:00|69643.5|69628.5|69645.6|69630.6|69646.3|69631.3|69632.9|69617.9|386
1695207600000|2023-09-20 11:00:00|69645.1|69630.1|69637.7|69622.7|69650.1|69635.1|69634.2|69619.2|453
1695207900000|2023-09-20 11:05:00|69637.6|69622.6|69657.9|69642.9|69662.8|69647.8|69634.5|69619.5|475
1695208200000|2023-09-20 11:10:00|69657.6|69642.6|69668.2|69653.2|69669.8|69654.8|69649.6|69634.6|409
1695208500000|2023-09-20 11:15:00|69667.3|69652.3|69677.8|69662.8|69681.2|69666.2|69662.1|69645.4|406
1695208800000|2023-09-20 11:20:00|69677.9|69662.9|69666.7|69651.7|69681.2|69666.2|69665.6|69650.6|404
1695209100000|2023-09-20 11:25:00|69666.6|69651.6|69664.7|69649.7|69671.7|69656.7|69664.1|69649.1|393
1695209400000|2023-09-20 11:30:00|69664.8|69649.8|69657.1|69642.1|69665.8|69650.8|69651.2|69636.2|499
1695209700000|2023-09-20 11:35:00|69657.2|69642.2|69652.7|69637.7|69660.9|69645.9|69649.3|69634.3|410
1695210000000|2023-09-20 11:40:00|69652.9|69637.9|69647.1|69632.1|69656.6|69641.6|69642.8|69627.8|502
1695210300000|2023-09-20 11:45:00|69647.4|69632.4|69635.5|69620.5|69647.5|69632.5|69635.4|69620.4|426
1695210600000|2023-09-20 11:50:00|69635.1|69620.1|69638|69623|69641.6|69626.6|69633.6|69618.6|444
1695210900000|2023-09-20 11:55:00|69638.1|69623.1|69649.9|69634.9|69652.9|69637.9|69629.3|69614.3|555
1695211200000|2023-09-20 12:00:00|69650.3|69635.3|69645.2|69630.2|69652|69637|69637.3|69622.3|567
1695211500000|2023-09-20 12:05:00|69644.3|69629.3|69649.7|69634.7|69649.7|69634.7|69641|69626|437
1695211800000|2023-09-20 12:10:00|69649.8|69634.8|69672.2|69657.2|69676.1|69661.1|69648.2|69633.2|542
1695212100000|2023-09-20 12:15:00|69672.1|69657.1|69640.4|69625.4|69679.6|69664.6|69639.7|69624.7|516
1695212400000|2023-09-20 12:20:00|69639.9|69624.9|69640.4|69625.4|69656|69641|69636.4|69621.4|478
1695212700000|2023-09-20 12:25:00|69640.3|69625.3|69660.4|69645.4|69660.6|69645.6|69640.3|69625.3|499
1695213000000|2023-09-20 12:30:00|69660.5|69645.5|69706.8|69691.8|69706.8|69691.8|69660.5|69645.5|573
1695213300000|2023-09-20 12:35:00|69706.9|69691.9|69699.7|69684.7|69709.8|69694.8|69688.4|69673.4|516
1695213600000|2023-09-20 12:40:00|69699.8|69684.8|69671.2|69656.2|69704|69689|69670.6|69655.6|515
1695213900000|2023-09-20 12:45:00|69670.9|69655.9|69669|69654|69672.7|69657.7|69649.4|69634.4|695
1695214200000|2023-09-20 12:50:00|69669.1|69654.1|69678.5|69663.5|69685.7|69670.7|69664.1|69649.1|520
1695214500000|2023-09-20 12:55:00|69678.4|69663.4|69669.6|69654.6|69683.5|69668.5|69665|69650|594
1695214800000|2023-09-20 13:00:00|69669.5|69654.5|69625.8|69610.8|69675.1|69660.1|69622.4|69607.4|639
1695215100000|2023-09-20 13:05:00|69625.9|69610.9|69619.5|69604.5|69639.2|69624.2|69619.1|69604.1|607
1695215400000|2023-09-20 13:10:00|69619.6|69604.6|69595.5|69580.5|69629.3|69610.7|69591.5|69576.5|662
1695215700000|2023-09-20 13:15:00|69594.5|69579.5|69626|69611|69632.3|69617.3|69593.3|69578.3|666
1695216000000|2023-09-20 13:20:00|69628.7|69613.7|69617.4|69602.4|69635.6|69620.6|69605.2|69590.2|588
1695216300000|2023-09-20 13:25:00|69619.5|69604.5|69625.7|69610.7|69627.8|69612.8|69610.5|69595.5|665
1695216600000|2023-09-20 13:30:00|69626.5|69611.5|69601.5|69586.5|69635.5|69620.5|69595.9|69580.9|744
1695216900000|2023-09-20 13:35:00|69601.6|69586.6|69605|69590|69611.1|69596.1|69583.7|69568.7|705
1695217200000|2023-09-20 13:40:00|69604.9|69589.9|69591.1|69576.1|69610.9|69595.9|69569.1|69554.1|673
1695217500000|2023-09-20 13:45:00|69590.6|69575.6|69583.6|69568.6|69594.8|69579.8|69569.8|69554.8|745
1695217800000|2023-09-20 13:50:00|69583.7|69568.7|69548.7|69533.7|69584.9|69569.9|69547.8|69532.8|692
1695218100000|2023-09-20 13:55:00|69548.8|69533.8|69548|69533|69563.1|69548.1|69540.5|69525.5|694
1695218400000|2023-09-20 14:00:00|69547.9|69532.9|69500.9|69485.9|69554|69539|69480.7|69465.7|809
1695218700000|2023-09-20 14:05:00|69500.8|69485.8|69507.4|69492.4|69519.3|69504.3|69492.5|69477.5|737
1695219000000|2023-09-20 14:10:00|69507.2|69492.2|69524.9|69509.9|69527|69512|69490.3|69475.3|705
1695219300000|2023-09-20 14:15:00|69525.1|69510.1|69568.6|69553.6|69573.6|69558.3|69525|69510|772
1695219600000|2023-09-20 14:20:00|69568.7|69553.7|69559.1|69544.1|69572.6|69557.6|69547.3|69532.3|717
1695219900000|2023-09-20 14:25:00|69561.6|69546.6|69542.6|69527.6|69563|69548|69522.3|69507.3|718
1695220200000|2023-09-20 14:30:00|69540.5|69525.5|69518|69503|69545.4|69530.4|69515.1|69500.1|683
1695220500000|2023-09-20 14:35:00|69518.2|69503.2|69517.5|69502.5|69531.3|69516.3|69512.4|69497.4|624
1695220800000|2023-09-20 14:40:00|69517.2|69502.2|69513.7|69498.7|69519|69504|69505|69490|639
1695221100000|2023-09-20 14:45:00|69513.6|69498.6|69538.5|69523.5|69538.5|69523.5|69512.4|69497.4|624
1695221400000|2023-09-20 14:50:00|69538.9|69523.9|69532.4|69517.4|69549.2|69534.2|69528.7|69513.7|636
1695221700000|2023-09-20 14:55:00|69532.5|69517.5|69533.3|69518.3|69542.7|69527.7|69523.5|69508.5|632
1695222000000|2023-09-20 15:00:00|69533.4|69518.4|69544.4|69529.4|69560|69545|69532.6|69517.6|708
1695222300000|2023-09-20 15:05:00|69543.3|69528.3|69532.3|69517.3|69546.7|69531.7|69527|69512|608
1695222600000|2023-09-20 15:10:00|69532.2|69517.2|69524.5|69509.5|69532.2|69517.2|69506.9|69491.9|621
1695222900000|2023-09-20 15:15:00|69524.4|69509.4|69528.7|69513.7|69534.8|69519.8|69522.8|69507.8|505
1695223200000|2023-09-20 15:20:00|69528.6|69513.6|69540.4|69520.4|69546.1|69528.2|69528.6|69511|548
1695223500000|2023-09-20 15:25:00|69540.3|69520.3|69550.6|69530.6|69560.7|69541.7|69539.4|69519.7|603
1695223800000|2023-09-20 15:30:00|69550.4|69530.4|69538.6|69523.6|69550.4|69533.1|69527.4|69512.4|540
1695224100000|2023-09-20 15:35:00|69537.2|69522.2|69550.8|69535.8|69550.8|69535.8|69529.1|69514.1|509
1695224400000|2023-09-20 15:40:00|69551|69536|69555.9|69540.9|69565.4|69550.4|69546.7|69531.7|536
1695224700000|2023-09-20 15:45:00|69554.2|69539.2|69550.5|69535.5|69556.1|69541.1|69536.1|69521.1|465
1695225000000|2023-09-20 15:50:00|69550.7|69535.7|69550.1|69535.1|69564.6|69549.6|69549.1|69534.1|582
1695225300000|2023-09-20 15:55:00|69550.2|69535.2|69565.4|69550.4|69569.7|69554.7|69544|69529|588
1695225600000|2023-09-20 16:00:00|69566.8|69551.8|69530.9|69515.9|69568.9|69553.9|69521.7|69506.7|593
1695225900000|2023-09-20 16:05:00|69530.8|69515.8|69503.5|69483.5|69531.3|69516.3|69501.4|69482.1|565
1695226200000|2023-09-20 16:10:00|69502.3|69482.3|69494.6|69479.6|69510.4|69490.9|69494.5|69478.4|488
1695226500000|2023-09-20 16:15:00|69494.8|69479.8|69487.8|69472.8|69498.1|69483.1|69484.4|69469.4|472
1695226800000|2023-09-20 16:20:00|69487.7|69472.7|69465|69450|69488|69473|69451.1|69436.1|518
1695227100000|2023-09-20 16:25:00|69464.7|69449.7|69423.5|69408.5|69466.4|69451.4|69423.3|69408.3|522
1695227400000|2023-09-20 16:30:00|69423.4|69408.4|69430|69415|69440.4|69425.4|69423.3|69408.3|508
1695227700000|2023-09-20 16:35:00|69430.1|69415.1|69441.6|69426.6|69445.8|69429.1|69426.7|69411.7|464
1695228000000|2023-09-20 16:40:00|69441.5|69426.5|69430.2|69415.2|69447.2|69429.5|69426.1|69406.1|486
1695228300000|2023-09-20 16:45:00|69429.9|69414.9|69442.8|69427.8|69446.5|69429.3|69427.2|69408.5|456
1695228600000|2023-09-20 16:50:00|69443|69428|69450.2|69430.2|69455.2|69435.4|69430|69413.6|535
1695228900000|2023-09-20 16:55:00|69451.8|69431.8|69436.2|69416.2|69451.8|69435.1|69431.4|69415.9|471
1695229200000|2023-09-20 17:00:00|69436.6|69416.6|69453.3|69438.3|69458.9|69441.6|69434.5|69416.2|545
1695229500000|2023-09-20 17:05:00|69453.2|69438.2|69446.4|69426.4|69465.7|69448.2|69446.4|69426.4|503
1695229800000|2023-09-20 17:10:00|69446|69426|69470.5|69450.5|69470.6|69450.6|69445.7|69426|417
1695230100000|2023-09-20 17:15:00|69470.4|69450.4|69445.8|69425.8|69477.3|69457.3|69444.4|69424.4|480
1695230400000|2023-09-20 17:20:00|69445.9|69425.9|69471.9|69456.9|69474.7|69457.2|69445|69425|414
1695230700000|2023-09-20 17:25:00|69472|69457|69471.4|69456.4|69481|69461|69467|69447.8|429
1695231000000|2023-09-20 17:30:00|69471.3|69456.3|69481.4|69461.4|69483.6|69463.6|69467.5|69449.5|399
1695231300000|2023-09-20 17:35:00|69481.3|69461.3|69500.4|69480.4|69503.4|69483.4|69476.8|69456.9|397
1695231600000|2023-09-20 17:40:00|69497.8|69482.8|69495.8|69475.8|69510.7|69490.7|69486.5|69466.5|481
1695231900000|2023-09-20 17:45:00|69495.5|69475.5|69499.2|69479.2|69506.3|69486.3|69495.5|69475.5|426
1695232200000|2023-09-20 17:50:00|69499|69479|69500.1|69480.1|69502.8|69482.8|69494.4|69474.4|473
1695232500000|2023-09-20 17:55:00|69499.6|69479.6|69514.1|69444.1|69514.7|69480.3|69477.7|69439.2|605
1695232800000|2023-09-20 18:00:00|69514.6|69442.9|69770.6|69750.6|69833.6|69813.6|69512.2|69442.7|1127
1695233100000|2023-09-20 18:05:00|69775.1|69755.1|69780.2|69760.2|69817.3|69797.3|69672.3|69652.3|1069
1695233400000|2023-09-20 18:10:00|69781|69761|69759.2|69739.2|69805.3|69785.3|69721.4|69701.4|991
1695233700000|2023-09-20 18:15:00|69760.3|69740.3|69719.2|69699.2|69780.4|69760.4|69709.9|69689.9|957
1695234000000|2023-09-20 18:20:00|69725.8|69705.8|69688.2|69668.2|69732.2|69712.2|69686.2|69666.2|881
1695234300000|2023-09-20 18:25:00|69690|69670|69681.2|69661.2|69700.8|69680.8|69643.4|69623.4|914
1695234600000|2023-09-20 18:30:00|69682.8|69662.8|69649.6|69629.6|69714.7|69694.7|69549.9|69529.9|1078
1695234900000|2023-09-20 18:35:00|69649.2|69629.2|69616.2|69596.2|69657.2|69637.2|69581.8|69561.8|1039
1695235200000|2023-09-20 18:40:00|69614|69594|69662.5|69642.5|69681.2|69661.2|69611|69591|982
1695235500000|2023-09-20 18:45:00|69662.6|69642.6|69724.7|69704.7|69734.6|69714.6|69645.4|69625.4|958
1695235800000|2023-09-20 18:50:00|69725.5|69705.5|69750|69730|69767.1|69747.1|69714.7|69694.7|944
1695236100000|2023-09-20 18:55:00|69748|69728|69751.8|69731.8|69761.9|69741.9|69712|69692|925
1695236400000|2023-09-20 19:00:00|69754.7|69734.7|69762.5|69742.5|69776|69756|69736.9|69716.9|898
1695236700000|2023-09-20 19:05:00|69763.5|69743.5|69774.2|69754.2|69787|69767|69735.8|69715.8|857
1695237000000|2023-09-20 19:10:00|69774.8|69754.8|69819.3|69799.3|69829.9|69811.7|69771.9|69751.9|856
1695237300000|2023-09-20 19:15:00|69819.4|69799.4|69836.9|69816.9|69841|69823|69810|69790|784
1695237600000|2023-09-20 19:20:00|69838.3|69818.3|69831.4|69811.4|69858.6|69838.6|69828.4|69808.4|817
1695237900000|2023-09-20 19:25:00|69831.6|69811.6|69804.7|69784.7|69834.2|69814.7|69803.8|69783.8|727
1695238200000|2023-09-20 19:30:00|69805.2|69785.2|69869.5|69854.5|69875.4|69859.6|69802.1|69785.2|712
1695238500000|2023-09-20 19:35:00|69872.3|69857.3|69876|69861|69879|69864|69865.2|69847|704
1695238800000|2023-09-20 19:40:00|69875.8|69860.8|69904.3|69889.3|69908.4|69892.7|69867.9|69847.9|742
1695239100000|2023-09-20 19:45:00|69904.8|69889.8|69915.4|69895.4|69916.8|69898.3|69886.9|69871.9|655
1695239400000|2023-09-20 19:50:00|69916.8|69896.8|69921.7|69906.7|69925.8|69909.2|69911.7|69891.7|641
1695239700000|2023-09-20 19:55:00|69921.9|69906.9|69932.2|69912.2|69937.5|69917.5|69921|69906|609
1695240000000|2023-09-20 20:00:00|69933|69913|69955.4|69935.4|69957.4|69937.4|69929.2|69909.2|516
1695240300000|2023-09-20 20:05:00|69955.5|69935.5|69984.1|69964.1|69989.5|69969.5|69955|69935|448
1695240600000|2023-09-20 20:10:00|69983.9|69963.9|69962.3|69942.3|69990.4|69970.4|69958.2|69938.2|488
1695240900000|2023-09-20 20:15:00|69962.5|69942.5|69916.7|69896.7|69965.5|69945.5|69916.3|69896.3|389
1695241200000|2023-09-20 20:20:00|69916.8|69896.8|69916.8|69896.8|69930.5|69910.5|69909.6|69889.6|338
1695241500000|2023-09-20 20:25:00|69917|69897|69917.3|69897.3|69919|69899|69911.9|69891.9|283
1695241800000|2023-09-20 20:30:00|69917.6|69897.6|69917.3|69897.3|69918.2|69898.2|69911.7|69891.7|234
1695242100000|2023-09-20 20:35:00|69917.2|69897.2|69924.4|69904.4|69925.4|69905.4|69916.8|69896.8|219
1695242400000|2023-09-20 20:40:00|69924.6|69904.6|69928.3|69908.3|69929.6|69909.6|69921.2|69901.2|289
1695242700000|2023-09-20 20:45:00|69928.4|69908.4|69922.8|69902.8|69929.1|69909.1|69921.7|69901.7|401
1695243000000|2023-09-20 20:50:00|69922.5|69902.5|69926.1|69906.1|69941.9|69911.7|69918.3|69898.3|528
1695243300000|2023-09-20 20:55:00|69926.7|69906.7|69928.6|69898.1|69935.2|69911.8|69923.8|69897.6|503
1695243600000|2023-09-20 21:00:00|69928.5|69898|69930.9|69898.4|69940.4|69898.7|69928.5|69896.4|36
1695243900000|2023-09-20 21:05:00|69937|69895.8|69939.5|69897.4|69953.1|69897.6|69935.6|69887.2|141
1695244200000|2023-09-20 21:10:00|69939.2|69897|69932.8|69899.5|69943.4|69900|69932.5|69893.4|85
1695244500000|2023-09-20 21:15:00|69933|69899.4|69932.5|69899.9|69933.1|69900.2|69931.9|69898.3|68
1695244800000|2023-09-20 21:20:00|69932.3|69899.6|69932.5|69899.2|69934|69900.4|69931.8|69892.9|101
1695245100000|2023-09-20 21:25:00|69932.4|69899.1|69931.3|69899.5|69933.2|69899.8|69929.9|69894.6|82
1695245400000|2023-09-20 21:30:00|69931|69899.4|69928.5|69897.8|69931|69899.4|69927.9|69894.5|123
1695245700000|2023-09-20 21:35:00|69928.6|69897.9|69928.5|69897.6|69928.6|69897.9|69926.6|69895.5|129
1695246000000|2023-09-20 21:40:00|69928.4|69897.1|69919.9|69877.6|69932.6|69898.3|69919.3|69877.4|268
1695246300000|2023-09-20 21:45:00|69919.6|69877.5|69913|69876.6|69920.2|69879.4|69913|69876.5|232
1695246600000|2023-09-20 21:50:00|69912.9|69876.5|69908.7|69875.3|69914.9|69877.4|69906.6|69871.3|175
1695246900000|2023-09-20 21:55:00|69908.6|69875.7|69906.6|69876.8|69911.1|69879.7|69904.9|69872.8|185
1695247200000|2023-09-20 22:00:00|69906.8|69876.9|69914.3|69894.3|69915.3|69894.6|69897.1|69875.7|334
1695247500000|2023-09-20 22:05:00|69914.4|69894.4|69921.9|69900.6|69925.2|69903.3|69914.4|69892.7|258
1695247800000|2023-09-20 22:10:00|69922|69900.7|69931|69909.2|69932.1|69911.5|69921.1|69900.6|298
1695248100000|2023-09-20 22:15:00|69930.9|69909.3|69935|69915|69936.4|69915.6|69930.7|69909.3|244
1695248400000|2023-09-20 22:20:00|69934.1|69914.1|69946.9|69926.9|69949.3|69928.5|69932|69912|305
1695248700000|2023-09-20 22:25:00|69946.8|69926.8|69948.3|69925.8|69949.2|69928|69944.6|69924.6|253
1695249000000|2023-09-20 22:30:00|69948.2|69925.9|69959.5|69938.7|69960.1|69939.3|69946.8|69925.8|326
1695249300000|2023-09-20 22:35:00|69959.6|69938.8|69961.5|69939.6|69977.6|69956.6|69957.4|69937.4|394
1695249600000|2023-09-20 22:40:00|69961.4|69939.4|69962.6|69941.2|69963.4|69941.9|69948.9|69928.3|393
1695249900000|2023-09-20 22:45:00|69962.4|69940.7|69960.5|69939.2|69966.4|69945|69952.2|69930|519
1695250200000|2023-09-20 22:50:00|69960.4|69939.1|69958.8|69938.3|69971.7|69951.5|69958.6|69938.2|367
1695250500000|2023-09-20 22:55:00|69958.7|69938.2|69960.8|69938.9|69960.8|69939.6|69951.3|69931.3|392
1695250800000|2023-09-20 23:00:00|69961.1|69939.9|69977.3|69957.3|69980.1|69960.1|69960.4|69939.9|363
1695251100000|2023-09-20 23:05:00|69977.2|69957.2|69979.7|69959.7|69984.2|69964.2|69973.5|69953.5|435
1695251400000|2023-09-20 23:10:00|69979.8|69959.8|69978.3|69958.3|69986.2|69966.2|69978|69958|374
1695251700000|2023-09-20 23:15:00|69978.1|69958.1|69978.3|69956.8|69983.5|69963.5|69976.1|69956.1|432
1695252000000|2023-09-20 23:20:00|69976.1|69956.7|69971.2|69951.2|69979.2|69959.1|69969.9|69949.9|458
1695252300000|2023-09-20 23:25:00|69971.1|69951.1|69970.4|69950.4|69978.2|69958.2|69968.7|69948.7|423
1695252600000|2023-09-20 23:30:00|69970.3|69950.3|69973.8|69953.8|69978.2|69958.2|69967.9|69947.9|435
1695252900000|2023-09-20 23:35:00|69973.9|69953.9|69981.1|69961.1|69983.5|69963.5|69971.4|69951.4|245
1695253200000|2023-09-20 23:40:00|69980.9|69960.9|69980.5|69960.5|69983|69963|69973.2|69953.2|199
1695253500000|2023-09-20 23:45:00|69980.6|69960.6|69988.5|69968.5|69988.5|69968.5|69977.1|69957.1|205
1695253800000|2023-09-20 23:50:00|69989.1|69969.1|69989.6|69969.6|70007|69987|69987.8|69967.8|324
1695254100000|2023-09-20 23:55:00|69989.7|69969.7|69992.1|69972.1|69994.1|69974.1|69980|69960|285
1695254400000|2023-09-21 00:00:00|69992.8|69972.8|70000.1|69980.1|70017|69997|69991.6|69971.6|422
1695254700000|2023-09-21 00:05:00|70000|69980|70007.1|69987.1|70008.9|69988.9|69991.9|69971.9|360
1695255000000|2023-09-21 00:10:00|70007.2|69987.2|69993|69973|70012.1|69992.1|69992.9|69972.9|312
1695255300000|2023-09-21 00:15:00|69993.1|69973.1|70007.9|69987.9|70010.3|69990.3|69986|69966|370
1695255600000|2023-09-21 00:20:00|70007.8|69987.8|70022.7|70002.7|70026|70006|70007.1|69987.1|358
1695255900000|2023-09-21 00:25:00|70022.8|70002.8|70046.8|70026.8|70051.6|70031.6|70022.2|70002.2|457
1695256200000|2023-09-21 00:30:00|70047.8|70027.8|70049.2|70029.2|70053.6|70033.6|70045.7|70025.7|492
1695256500000|2023-09-21 00:35:00|70049.3|70029.3|70075.6|70055.6|70077.6|70057.6|70048.4|70028.4|471
1695256800000|2023-09-21 00:40:00|70076|70056|70092.6|70072.6|70093.6|70073.6|70071.4|70051.4|527
1695257100000|2023-09-21 00:45:00|70093.6|70073.6|70113.2|70093.2|70120.3|70100.3|70091.3|70071.3|559
1695257400000|2023-09-21 00:50:00|70113.3|70093.3|70109|70089|70119.9|70099.9|70089.9|70069.9|543
1695257700000|2023-09-21 00:55:00|70108.5|70088.5|70111.7|70091.7|70118.2|70098.2|70105|70085|518
1695258000000|2023-09-21 01:00:00|70111.8|70091.8|70119.3|70099.3|70133.5|70113.5|70096.6|70076.6|564
1695258300000|2023-09-21 01:05:00|70119.2|70099.2|70112.4|70092.4|70123|70103|70103.7|70083.7|525
1695258600000|2023-09-21 01:10:00|70112.3|70092.3|70101.5|70081.5|70113.6|70093.6|70099.9|70079.9|395
1695258900000|2023-09-21 01:15:00|70103.1|70083.1|70082.4|70062.4|70107.1|70087.1|70082.3|70062.3|474
1695259200000|2023-09-21 01:20:00|70082.6|70062.6|70077.1|70057.1|70090.8|70070.8|70076.2|70056.2|441
1695259500000|2023-09-21 01:25:00|70077.5|70057.5|70078.4|70058.4|70083.5|70063.5|70075.4|70055.4|319
1695259800000|2023-09-21 01:30:00|70077|70057|70077.8|70057.8|70097|70077|70074|70054|444
1695260100000|2023-09-21 01:35:00|70077.9|70057.9|70077.5|70057.5|70089.4|70069.4|70072.7|70052.7|374
1695260400000|2023-09-21 01:40:00|70077.6|70057.6|70073.3|70053.3|70082.4|70062.4|70072.6|70052.6|340
1695260700000|2023-09-21 01:45:00|70073.5|70053.5|70071.2|70051.2|70076.4|70056.4|70056.6|70036.6|395
1695261000000|2023-09-21 01:50:00|70071.3|70051.3|70069.8|70049.8|70073.7|70053.7|70060.4|70040.4|320
1695261300000|2023-09-21 01:55:00|70069.9|70049.9|70070.9|70050.9|70078.2|70058.2|70066.2|70046.2|380
1695261600000|2023-09-21 02:00:00|70071|70051|70054.9|70034.9|70074.1|70054.1|70054.9|70034.9|418
1695261900000|2023-09-21 02:05:00|70055|70035|70053.9|70033.9|70057.7|70037.7|70045.3|70025.3|365
1695262200000|2023-09-21 02:10:00|70053.7|70033.7|70062.4|70042.4|70064|70044|70053|70033|338
1695262500000|2023-09-21 02:15:00|70062.5|70042.5|70066.4|70046.4|70067.2|70047.2|70056.8|70036.8|313
1695262800000|2023-09-21 02:20:00|70066.5|70046.5|70079.7|70059.7|70080.4|70060.4|70066.1|70046.1|306
1695263100000|2023-09-21 02:25:00|70080.6|70060.6|70099|70079|70105|70085|70076|70056|361
1695263400000|2023-09-21 02:30:00|70098.9|70078.9|70177.1|70157.1|70205.6|70185.6|70095.7|70075.7|627
1695263700000|2023-09-21 02:35:00|70176.6|70156.6|70179|70159|70188|70168|70163.8|70143.8|438
1695264000000|2023-09-21 02:40:00|70179.1|70159.1|70186.2|70166.2|70192.3|70172.3|70174.9|70154.9|310
1695264300000|2023-09-21 02:45:00|70186.1|70166.1|70166.7|70146.7|70186.1|70166.1|70160.7|70140.7|337
1695264600000|2023-09-21 02:50:00|70166.8|70146.8|70159.3|70139.3|70172.1|70152.1|70154.4|70134.4|415
1695264900000|2023-09-21 02:55:00|70159.2|70139.2|70138|70118|70160.4|70140.4|70136.5|70116.5|551
1695265200000|2023-09-21 03:00:00|70138.5|70118.5|70124.3|70104.3|70139.6|70119.6|70123|70103|356
1695265500000|2023-09-21 03:05:00|70124.4|70104.4|70116.4|70096.4|70125.8|70105.8|70114.6|70094.6|303
1695265800000|2023-09-21 03:10:00|70116.5|70096.5|70112.3|70092.3|70118.8|70098.8|70106.3|70086.3|302
1695266100000|2023-09-21 03:15:00|70111.6|70091.6|70111.9|70091.9|70117.3|70097.3|70111|70091|392
1695266400000|2023-09-21 03:20:00|70112|70092|70103.2|70083.2|70115.7|70095.7|70103|70083|355
1695266700000|2023-09-21 03:25:00|70103.1|70083.1|70087.9|70067.9|70103.3|70083.3|70084.1|70064.1|362
1695267000000|2023-09-21 03:30:00|70088|70068|70072.7|70052.7|70089.3|70069.3|70072.1|70052.1|346
1695267300000|2023-09-21 03:35:00|70072.6|70052.6|70072.9|70052.9|70082|70062|70067.9|70047.9|410
1695267600000|2023-09-21 03:40:00|70073|70053|70070.3|70050.3|70077|70057|70068|70048|328
1695267900000|2023-09-21 03:45:00|70070.4|70050.4|70078.7|70058.7|70081.4|70061.4|70069.1|70049.1|348
1695268200000|2023-09-21 03:50:00|70078.8|70058.8|70075.4|70055.4|70080.2|70060.2|70068.4|70048.4|279
1695268500000|2023-09-21 03:55:00|70075.5|70055.5|70075.6|70055.6|70079.4|70059.4|70075|70055|330
1695268800000|2023-09-21 04:00:00|70075.8|70055.8|70079.1|70059.1|70080.5|70060.5|70072.7|70052.7|258
1695269100000|2023-09-21 04:05:00|70079|70059|70085.8|70065.8|70086.7|70066.7|70077.2|70057.2|192
1695269400000|2023-09-21 04:10:00|70085.9|70065.9|70092.7|70072.7|70096.2|70076.2|70085.8|70065.8|244
1695269700000|2023-09-21 04:15:00|70092.8|70072.8|70095.6|70075.6|70097|70077|70092.8|70072.8|216
1695270000000|2023-09-21 04:20:00|70095.7|70075.7|70092.9|70072.9|70097.2|70077.2|70090.9|70070.9|241
1695270300000|2023-09-21 04:25:00|70092.8|70072.8|70081.8|70061.8|70093.2|70073.2|70081.7|70061.7|228
1695270600000|2023-09-21 04:30:00|70081.9|70061.9|70080.5|70060.5|70081.9|70061.9|70073.4|70053.4|231
1695270900000|2023-09-21 04:35:00|70080.6|70060.6|70077.3|70057.3|70082.8|70062.8|70072.4|70052.4|192
1695271200000|2023-09-21 04:40:00|70077.2|70057.2|70083.6|70063.6|70084.4|70064.4|70076.6|70056.6|237
1695271500000|2023-09-21 04:45:00|70083.4|70063.4|70085|70065|70090.3|70070.3|70082.5|70062.5|321
1695271800000|2023-09-21 04:50:00|70085.1|70065.1|70085.8|70065.8|70090.3|70070.3|70082.4|70062.4|337
1695272100000|2023-09-21 04:55:00|70085.3|70065.3|70072.8|70052.8|70090.3|70070.3|70070.3|70050.3|370
1695272400000|2023-09-21 05:00:00|70072.7|70052.7|70089.8|70069.8|70093|70073|70071|70051|418
1695272700000|2023-09-21 05:05:00|70089.7|70069.7|70082.2|70062.2|70101.5|70081.5|70079.2|70059.2|371
1695273000000|2023-09-21 05:10:00|70082.3|70062.3|70071.8|70051.8|70083.4|70063.4|70070|70050|339
1695273300000|2023-09-21 05:15:00|70071.9|70051.9|70076|70056|70078.9|70058.9|70071.6|70051.6|322
1695273600000|2023-09-21 05:20:00|70075.9|70055.9|70078.7|70058.7|70079.4|70059.4|70068.7|70048.7|328
1695273900000|2023-09-21 05:25:00|70078.6|70058.6|70084.9|70064.9|70085.2|70065.2|70078|70058|283
1695274200000|2023-09-21 05:30:00|70084.8|70064.8|70094|70074|70094.5|70074.5|70081.4|70061.4|379
1695274500000|2023-09-21 05:35:00|70093.9|70073.9|70086.4|70066.4|70100.7|70080.7|70078|70058|321
1695274800000|2023-09-21 05:40:00|70086.5|70066.5|70079.7|70059.7|70092.8|70072.8|70075.5|70055.5|372
1695275100000|2023-09-21 05:45:00|70079.6|70059.6|70063.4|70043.4|70080.6|70060.6|70063.3|70043.3|351
1695275400000|2023-09-21 05:50:00|70063.3|70043.3|70081|70061|70081|70061|70063|70043|399
1695275700000|2023-09-21 05:55:00|70081.2|70061.2|70090.9|70070.9|70097.3|70079.9|70077.5|70057.5|461
1695276000000|2023-09-21 06:00:00|70094.6|70074.6|70095.3|70075.3|70097.4|70077.4|70070.9|70050.9|572
1695276300000|2023-09-21 06:05:00|70094.7|70074.7|70063.6|70048.6|70096.8|70079.3|70063.6|70044.9|573
1695276600000|2023-09-21 06:10:00|70063.5|70048.5|70061.1|70041.1|70071.3|70051.3|70037.9|70017.9|531
1695276900000|2023-09-21 06:15:00|70061.3|70041.3|70049.3|70029.3|70070.8|70050.8|70048.4|70028.4|478
1695277200000|2023-09-21 06:20:00|70049|70029|70041|70026|70063.8|70046.2|70038.1|70018.1|524
1695277500000|2023-09-21 06:25:00|70041.2|70026.2|70042|70027|70047.6|70032.3|70035.1|70017.7|591
1695277800000|2023-09-21 06:30:00|70042.9|70027.9|70035.4|70020.4|70048.8|70033.8|70027.2|70010.3|568
1695278100000|2023-09-21 06:35:00|70036|70021|70017.7|70002.7|70037.5|70022.5|70014|69999|509
1695278400000|2023-09-21 06:40:00|70017.4|70002.4|70020.2|70005.2|70023.1|70005.7|70006.9|69989.7|548
1695278700000|2023-09-21 06:45:00|70019.8|70004.8|69999.7|69984.7|70031.6|70014.3|69997.6|69982.6|576
1695279000000|2023-09-21 06:50:00|69999.8|69984.8|69975.2|69960.2|70005.9|69990.9|69972.9|69956.1|588
1695279300000|2023-09-21 06:55:00|69973.8|69958.8|69987.9|69972.9|69989.3|69974.3|69958.7|69942.1|573
1695279600000|2023-09-21 07:00:00|69988.9|69973.9|70026.5|70006.5|70026.7|70006.7|69988.8|69973.8|712
1695279900000|2023-09-21 07:05:00|70026.4|70006.4|70035|70020|70035.4|70020.4|70020.9|70002.7|603
1695280200000|2023-09-21 07:10:00|70035.1|70020.1|70046.5|70031.5|70064.5|70049.5|70031.5|70016.5|638
1695280500000|2023-09-21 07:15:00|70046.1|70031.1|70018.7|70003.7|70058|70043|70001.1|69982.9|678
1695280800000|2023-09-21 07:20:00|70018.8|70003.8|70035.3|70020.3|70041.8|70026.8|70015|69998.3|601
1695281100000|2023-09-21 07:25:00|70035|70020|70029.6|70009.6|70038.5|70023.5|70006.7|69991.7|496
1695281400000|2023-09-21 07:30:00|70029.9|70009.9|69976|69961|70062.2|70042.2|69971.1|69951.4|918
1695281700000|2023-09-21 07:35:00|69975.9|69960.9|69996.5|69981.5|70003.5|69986.3|69946|69926|863
1695282000000|2023-09-21 07:40:00|69996.2|69981.2|70013.4|69998.4|70018.2|70002.2|69992.3|69977.3|752
1695282300000|2023-09-21 07:45:00|70013.2|69998.2|69969.3|69954.3|70013.2|69998.2|69966.7|69951.7|697
1695282600000|2023-09-21 07:50:00|69969.5|69954.5|69975.2|69960.2|69980.3|69965.3|69953|69938|719
1695282900000|2023-09-21 07:55:00|69975.6|69960.6|69961.3|69941.3|69975.6|69960.6|69940.8|69923.7|713
1695283200000|2023-09-21 08:00:00|69962|69942|69930.7|69915.7|69973|69958|69930.2|69915.2|729
1695283500000|2023-09-21 08:05:00|69932|69917|69926.7|69911.7|69947.8|69932.8|69916.1|69901.1|676
1695283800000|2023-09-21 08:10:00|69926.4|69911.4|69948.6|69928.6|69970.3|69950.9|69924.1|69909.1|633
1695284100000|2023-09-21 08:15:00|69948.2|69928.2|69918.6|69898.6|69951.1|69931.1|69908.3|69891.1|645
1695284400000|2023-09-21 08:20:00|69918|69898|69916.6|69896.6|69930.4|69913.3|69910.8|69891.7|622
1695284700000|2023-09-21 08:25:00|69916.4|69896.4|69946.1|69931.1|69948.9|69931.8|69905.7|69889.5|664
1695285000000|2023-09-21 08:30:00|69946.6|69931.6|69953.8|69933.8|69964.9|69947.2|69944.1|69926.9|635
1695285300000|2023-09-21 08:35:00|69953.9|69933.9|69972.4|69952.4|69982|69962|69944|69924|707
1695285600000|2023-09-21 08:40:00|69972.5|69952.5|69977.5|69957.5|69984.3|69966.4|69969.8|69952.4|636
1695285900000|2023-09-21 08:45:00|69976.8|69956.8|69950.3|69930.3|69978.3|69960.3|69950.3|69930.3|613
1695286200000|2023-09-21 08:50:00|69950.4|69930.4|69962.2|69942.2|69970.8|69954.2|69947.9|69927.9|527
1695286500000|2023-09-21 08:55:00|69962.3|69942.3|69964.2|69949.2|69967.8|69952.8|69946.7|69930.2|581
1695286800000|2023-09-21 09:00:00|69967|69952|69947.3|69932.3|69980.5|69961.6|69939.5|69921.8|596
1695287100000|2023-09-21 09:05:00|69947.2|69932.2|69939.8|69924.8|69952.2|69937.2|69932|69917|548
1695287400000|2023-09-21 09:10:00|69939.7|69924.7|69917.4|69902.4|69943.8|69928.8|69904.8|69884.8|580
1695287700000|2023-09-21 09:15:00|69916.2|69901.2|69937.3|69922.3|69941.9|69926.3|69906.9|69886.9|547
1695288000000|2023-09-21 09:20:00|69937|69922|69922|69907|69952.2|69937|69916.6|69901.6|590
1695288300000|2023-09-21 09:25:00|69921.6|69906.6|69945.6|69930.6|69948.7|69933.7|69919.5|69904.5|645
1695288600000|2023-09-21 09:30:00|69945.7|69930.7|69954.6|69934.6|69962.4|69947.4|69940.2|69924.5|541
1695288900000|2023-09-21 09:35:00|69954.7|69934.7|69931.9|69916.9|69955.9|69940.9|69930|69915|558
1695289200000|2023-09-21 09:40:00|69932|69917|69927.6|69912.6|69936.3|69921.3|69920.8|69903.4|596
1695289500000|2023-09-21 09:45:00|69927.5|69912.5|69924.5|69909.5|69949|69934|69917.2|69900.4|616
1695289800000|2023-09-21 09:50:00|69924.4|69909.4|69972.5|69957.5|69981.1|69962.4|69921.8|69906.8|615
1695290100000|2023-09-21 09:55:00|69972.6|69957.6|69978.5|69963.5|69992.1|69977.1|69972.4|69956.8|580
1695290400000|2023-09-21 10:00:00|69978.7|69963.7|69993.3|69978.3|69994.1|69979.1|69977.7|69962.7|504
1695290700000|2023-09-21 10:05:00|69992.8|69977.8|70011.3|69996.3|70011.9|69996.9|69982.9|69967.9|611
1695291000000|2023-09-21 10:10:00|70013.3|69998.3|69989.5|69969.5|70021.2|70006.2|69983|69965.2|625
1695291300000|2023-09-21 10:15:00|69989.8|69969.8|69973.2|69953.2|69989.9|69969.9|69972.2|69953|516
1695291600000|2023-09-21 10:20:00|69972.8|69952.8|69978.5|69958.5|69980.5|69960.5|69950.1|69931.8|582
1695291900000|2023-09-21 10:25:00|69978.4|69958.4|69937.9|69917.9|69980.8|69960.8|69936.3|69916.3|504
1695292200000|2023-09-21 10:30:00|69940.3|69920.3|69957.7|69942.7|69957.8|69942.8|69922.5|69902.5|505
1695292500000|2023-09-21 10:35:00|69958.5|69943.5|69978|69958|69988.1|69973.1|69956.4|69941|660
1695292800000|2023-09-21 10:40:00|69977.1|69957.1|69962.9|69947.9|69982|69967|69956.5|69938.7|613
1695293100000|2023-09-21 10:45:00|69962.4|69947.4|69992|69977|70002.1|69985.7|69962.4|69947.4|554
1695293400000|2023-09-21 10:50:00|69991.2|69976.2|70010.4|69995.4|70017|70002|69990.5|69975.5|595
1695293700000|2023-09-21 10:55:00|70012.8|69992.8|70003.3|69983.3|70021.1|70004|70000.8|69980.8|487
1695294000000|2023-09-21 11:00:00|70004.3|69984.3|70047.4|70032.4|70079.3|70059.3|70004.3|69984.3|948
1695294300000|2023-09-21 11:05:00|70048|70028|70027|70012|70071.2|70053.3|70022.8|70007.3|831
1695294600000|2023-09-21 11:10:00|70026.8|70011.8|70022.3|70007.3|70045.7|70028.5|70013.3|69998.3|733
1695294900000|2023-09-21 11:15:00|70022.2|70007.2|70061.8|70046.8|70061.8|70046.8|70022.2|70005.7|657
1695295200000|2023-09-21 11:20:00|70062|70047|70084.1|70069.1|70087.2|70072.2|70060.4|70045.4|689
1695295500000|2023-09-21 11:25:00|70084.3|70069.3|70077.4|70062.4|70088.1|70073.1|70073.3|70058.3|575
1695295800000|2023-09-21 11:30:00|70077.5|70062.5|70084|70069|70102.2|70087.2|70077.5|70062.5|625
1695296100000|2023-09-21 11:35:00|70084.2|70069.2|70075|70060|70085.3|70070.3|70049.3|70034.3|660
1695296400000|2023-09-21 11:40:00|70074.5|70059.5|70064.9|70049.9|70079.6|70064.6|70058.9|70043.9|669
1695296700000|2023-09-21 11:45:00|70064.8|70049.8|70062.4|70047.4|70067.7|70052.7|70040.1|70025.1|680
1695297000000|2023-09-21 11:50:00|70062.3|70047.3|70080.1|70065.1|70085.8|70070.8|70044.5|70029.5|650
1695297300000|2023-09-21 11:55:00|70079.8|70064.8|70098.9|70083.9|70112.9|70097.9|70079.8|70064.8|654
1695297600000|2023-09-21 12:00:00|70098.3|70083.3|70110.8|70095.8|70119.2|70104.2|70096.9|70081.9|763
1695297900000|2023-09-21 12:05:00|70110.7|70095.7|70106.5|70091.5|70117.7|70102.7|70097|70082|664
1695298200000|2023-09-21 12:10:00|70106.3|70091.3|70105.5|70090.5|70117.7|70102.7|70100.3|70085.3|637
1695298500000|2023-09-21 12:15:00|70104.6|70089.6|70130.1|70115.1|70132.4|70117.4|70100.4|70085.4|684
1695298800000|2023-09-21 12:20:00|70129.5|70114.5|70112.8|70097.8|70137.9|70122.9|70111.6|70096.6|744
1695299100000|2023-09-21 12:25:00|70112.6|70097.6|70126.9|70094.9|70129.4|70108.7|70107.1|70091.5|672
1695299400000|2023-09-21 12:30:00|70126.7|70094.3|70126.1|70111.1|70173.6|70150.1|70118|70094|873
1695299700000|2023-09-21 12:35:00|70132.7|70117.7|70122.7|70107.7|70151.3|70136.3|70122.2|70107.2|851
1695300000000|2023-09-21 12:40:00|70122.4|70107.4|70103.3|70083.3|70128.6|70113.6|70090.3|70073.3|884
1695300300000|2023-09-21 12:45:00|70103.1|70083.1|70062.6|70047.6|70110.6|70095.6|70056.6|70041.6|813
1695300600000|2023-09-21 12:50:00|70062.7|70047.7|70094.5|70079.5|70105.7|70090.7|70062.6|70047.6|766
1695300900000|2023-09-21 12:55:00|70094.6|70079.6|70053.8|70038.8|70095.4|70080.4|70053.8|70038.8|828
1695301200000|2023-09-21 13:00:00|70054.4|70039.4|70026.5|70011.5|70076.1|70061.1|70012.7|69997.7|900
1695301500000|2023-09-21 13:05:00|70028|70013|70016.7|70001.7|70044.1|70029.1|70015.8|69998.6|758
1695301800000|2023-09-21 13:10:00|70016.6|70001.6|70031.3|70016.3|70050.1|70035.1|70016|70001|762
1695302100000|2023-09-21 13:15:00|70031.2|70016.2|70052.2|70037.2|70064.1|70049.1|70029.9|70014.9|778
1695302400000|2023-09-21 13:20:00|70051.6|70036.6|70002.3|69987.3|70063.2|70046.6|69998.8|69983.8|817
1695302700000|2023-09-21 13:25:00|70002.4|69987.4|69978.3|69963.3|70011.6|69992.9|69975.6|69960.6|741
1695303000000|2023-09-21 13:30:00|69977|69962|70009.9|69994.9|70022.1|70004.9|69977|69962|859
1695303300000|2023-09-21 13:35:00|70010.4|69995.4|69970|69955|70012.1|69997.1|69959|69944|879
1695303600000|2023-09-21 13:40:00|69969.3|69954.3|69971.8|69956.8|69972|69957|69938.1|69923.1|813
1695303900000|2023-09-21 13:45:00|69969.5|69954.5|69999.4|69984.4|70000.9|69985.9|69928.2|69913.2|849
1695304200000|2023-09-21 13:50:00|69999.3|69984.3|70020.3|70005.3|70027.3|70012.3|69989.5|69974.5|851
1695304500000|2023-09-21 13:55:00|70021.4|70006.4|70063.3|70043.3|70072.6|70052.6|70017.1|70002.1|783
1695304800000|2023-09-21 14:00:00|70063.2|70043.2|70066.1|70051.1|70069.4|70052.4|70027.9|70008.7|868
1695305100000|2023-09-21 14:05:00|70066.5|70051.5|70057.8|70042.8|70083.7|70067.1|70051.7|70036.7|830
1695305400000|2023-09-21 14:10:00|70055|70040|70018.8|69998.8|70055.2|70040.2|70014.7|69994.7|819
1695305700000|2023-09-21 14:15:00|70018.9|69998.9|69957.4|69942.4|70019.4|69999.4|69953.5|69936.6|859
1695306000000|2023-09-21 14:20:00|69958.4|69943.4|69935.1|69920.1|69960.3|69945.3|69902.2|69885.2|836
1695306300000|2023-09-21 14:25:00|69934.7|69919.7|69923.6|69908.6|69948.9|69933.9|69918.6|69903.6|812
1695306600000|2023-09-21 14:30:00|69923.8|69908.8|69879.2|69864.2|69933.9|69916.1|69865.2|69850.2|812
1695306900000|2023-09-21 14:35:00|69879.6|69864.6|69852.5|69837.5|69882.4|69867.4|69851.8|69836.8|804
1695307200000|2023-09-21 14:40:00|69852.6|69837.6|69909.6|69894.6|69909.6|69894.6|69849.4|69834.4|703
1695307500000|2023-09-21 14:45:00|69909.4|69894.4|69938|69923|69945.3|69930.3|69907.2|69888.2|847
1695307800000|2023-09-21 14:50:00|69938.4|69923.4|69954.6|69939.6|69954.9|69939.9|69932.1|69917.1|797
1695308100000|2023-09-21 14:55:00|69954.5|69939.5|69939|69924|69954.5|69939.5|69930.3|69915.3|753
1695308400000|2023-09-21 15:00:00|69939.6|69924.6|69929.4|69909.4|69969.4|69951.5|69929.4|69909.4|743
1695308700000|2023-09-21 15:05:00|69929.3|69909.3|69901.1|69886.1|69929.3|69909.3|69897.9|69882.5|681
1695309000000|2023-09-21 15:10:00|69900.9|69885.9|69925.8|69910.8|69946.8|69928.6|69888.5|69872.4|686
1695309300000|2023-09-21 15:15:00|69925.9|69910.9|69937.4|69917.4|69946.5|69931.5|69925.6|69910.6|655
1695309600000|2023-09-21 15:20:00|69937.3|69917.3|69909.5|69894.5|69944.3|69927.3|69902.1|69884.3|616
1695309900000|2023-09-21 15:25:00|69909.4|69894.4|69927.5|69912.5|69932.6|69917.6|69895.5|69880.5|656
1695310200000|2023-09-21 15:30:00|69927.7|69912.7|69909.2|69894.2|69939.1|69924.1|69895.8|69880.8|720
1695310500000|2023-09-21 15:35:00|69908.8|69893.8|69918.6|69903.6|69934.2|69914.4|69907.7|69890.6|740
1695310800000|2023-09-21 15:40:00|69918.9|69903.9|69923.3|69903.3|69931.3|69913|69911.6|69893.2|595
1695311100000|2023-09-21 15:45:00|69923.2|69903.2|69877.7|69862.7|69923.2|69904.4|69876.4|69858.1|600
1695311400000|2023-09-21 15:50:00|69877.8|69862.8|69897.1|69882.1|69908.5|69892.7|69869.7|69854|552
1695311700000|2023-09-21 15:55:00|69896.9|69881.9|69907.4|69887.4|69909|69891.7|69891.5|69871.5|554
1695312000000|2023-09-21 16:00:00|69906|69891|69899.8|69879.8|69915.8|69896.2|69899|69879|569
1695312300000|2023-09-21 16:05:00|69899.6|69879.6|69917.5|69902.5|69917.5|69902.5|69893|69873|548
1695312600000|2023-09-21 16:10:00|69917.3|69902.3|69930.4|69910.4|69949.2|69932.4|69917.3|69901.1|595
1695312900000|2023-09-21 16:15:00|69930.3|69910.3|69958.1|69938.1|69965.5|69945.5|69929.2|69910.2|622
1695313200000|2023-09-21 16:20:00|69957.8|69937.8|69929.4|69909.4|69958.2|69938.2|69927|69909.1|501
1695313500000|2023-09-21 16:25:00|69929.5|69909.5|69942.9|69922.9|69944|69924|69919.8|69899.8|533
1695313800000|2023-09-21 16:30:00|69943.6|69923.6|69916.6|69896.6|69948.8|69928.8|69916|69896|397
1695314100000|2023-09-21 16:35:00|69916.3|69896.3|69937.8|69917.8|69939.7|69921.2|69916|69896|448
1695314400000|2023-09-21 16:40:00|69938.2|69918.2|69949.1|69929.1|69956.5|69936.5|69933.9|69913.9|491
1695314700000|2023-09-21 16:45:00|69949.3|69929.3|69907.1|69892.1|69949.3|69931.2|69906.4|69890.9|494
1695315000000|2023-09-21 16:50:00|69907|69892|69923.2|69908.2|69931.8|69911.8|69895.8|69878.4|563
1695315300000|2023-09-21 16:55:00|69923|69908|69964|69949|69967|69949.6|69919.1|69899.1|615
1695315600000|2023-09-21 17:00:00|69964.1|69949.1|69956.2|69936.2|69967.5|69949.1|69951.2|69932.7|590
1695315900000|2023-09-21 17:05:00|69956.3|69936.3|69953.7|69938.7|69960.9|69942.3|69947.6|69927.6|420
1695316200000|2023-09-21 17:10:00|69953.8|69938.8|69932.8|69912.8|69954|69939|69923.8|69906.4|419
1695316500000|2023-09-21 17:15:00|69930.9|69910.9|69909.7|69889.7|69931.6|69911.6|69905.5|69885.5|531
1695316800000|2023-09-21 17:20:00|69909.9|69889.9|69886.2|69866.2|69913.8|69893.8|69882.2|69862.2|476
1695317100000|2023-09-21 17:25:00|69886.5|69866.5|69877.4|69862.4|69887.3|69867.3|69870.1|69850.1|506
1695317400000|2023-09-21 17:30:00|69877.3|69862.3|69881.2|69861.2|69883.7|69865.8|69867.4|69849.2|505
1695317700000|2023-09-21 17:35:00|69881.5|69861.5|69884.1|69869.1|69884.4|69869.4|69866.8|69846.8|484
1695318000000|2023-09-21 17:40:00|69883.9|69868.9|69894.5|69879.5|69900.1|69882.9|69874.7|69854.7|511
1695318300000|2023-09-21 17:45:00|69896.2|69881.2|69889.8|69874.8|69898.1|69883.1|69883.9|69865.4|479
1695318600000|2023-09-21 17:50:00|69890.1|69875.1|69900.8|69880.8|69901|69883.9|69876.1|69858.2|464
1695318900000|2023-09-21 17:55:00|69901.2|69881.2|69897.4|69882.4|69915.9|69895.9|69896.2|69879.8|582
1695319200000|2023-09-21 18:00:00|69897.3|69882.3|69901.5|69886.5|69914.8|69894.8|69893.6|69876|584
1695319500000|2023-09-21 18:05:00|69901.6|69886.6|69882.1|69862.1|69902.4|69886.6|69874.9|69854.9|578
1695319800000|2023-09-21 18:10:00|69882.2|69862.2|69878.3|69858.3|69885.7|69868.3|69864.8|69847|540
1695320100000|2023-09-21 18:15:00|69878.2|69858.2|69890.2|69870.2|69893|69875|69869.8|69851.9|506
1695320400000|2023-09-21 18:20:00|69890|69870|69872.9|69857.9|69890.6|69872.1|69865.6|69848.1|575
1695320700000|2023-09-21 18:25:00|69871.7|69856.7|69876.4|69861.4|69883|69863|69870.6|69853.2|522
1695321000000|2023-09-21 18:30:00|69875.9|69860.9|69888.1|69873.1|69901|69883.3|69875.6|69860.6|517
1695321300000|2023-09-21 18:35:00|69888.2|69873.2|69886.9|69871.9|69891|69875.6|69878.7|69862.1|527
1695321600000|2023-09-21 18:40:00|69886.8|69871.8|69880|69865|69889.8|69874.8|69879.8|69864.8|410
1695321900000|2023-09-21 18:45:00|69879.9|69864.9|69899|69884|69899.2|69884.2|69879.4|69864.4|473
1695322200000|2023-09-21 18:50:00|69898.9|69883.9|69893.2|69878.2|69899.1|69884.1|69888.1|69873.1|523
1695322500000|2023-09-21 18:55:00|69892.7|69877.7|69932.7|69917.7|69935.3|69920.3|69888.5|69871|569
1695322800000|2023-09-21 19:00:00|69932.8|69917.8|69929.9|69914.9|69951|69936|69923|69908|545
1695323100000|2023-09-21 19:05:00|69930|69915|69919|69904|69939.1|69924.1|69918.7|69903.7|459
1695323400000|2023-09-21 19:10:00|69919.1|69904.1|69914.3|69894.3|69925.3|69905.3|69911.3|69894.2|527
1695323700000|2023-09-21 19:15:00|69914.9|69894.9|69912.6|69892.6|69916.2|69898.6|69899.3|69881.8|464
1695324000000|2023-09-21 19:20:00|69912.7|69892.7|69908.4|69893.4|69921.1|69901.1|69903.5|69887.4|477
1695324300000|2023-09-21 19:25:00|69908.5|69893.5|69915|69900|69915|69900|69900.2|69885.2|441
1695324600000|2023-09-21 19:30:00|69915.1|69900.1|69925.1|69910.1|69929.7|69910.5|69907.4|69892.4|480
1695324900000|2023-09-21 19:35:00|69924.8|69909.8|69932.1|69917.1|69937.5|69922.5|69922.1|69904.7|474
1695325200000|2023-09-21 19:40:00|69932.4|69917.4|69924.6|69904.6|69935.4|69919.4|69921.4|69904.1|455
1695325500000|2023-09-21 19:45:00|69924.9|69904.9|69924.4|69904.4|69929.7|69912.2|69910.4|69895.4|529
1695325800000|2023-09-21 19:50:00|69924.6|69904.6|69930.2|69915.2|69938.7|69923.7|69924.6|69904.6|475
1695326100000|2023-09-21 19:55:00|69930.3|69915.3|69954.5|69939.5|69956.7|69941.7|69930.1|69915.1|627
1695326400000|2023-09-21 20:00:00|69955.5|69940.5|69953.4|69933.4|69966.1|69946.1|69948.2|69928.2|472
1695326700000|2023-09-21 20:05:00|69952.9|69932.9|69954.9|69934.9|69955.6|69935.6|69949.2|69929.2|246
1695327000000|2023-09-21 20:10:00|69954.7|69934.7|69962.1|69942.1|69964.3|69944.3|69954.7|69934.7|295
1695327300000|2023-09-21 20:15:00|69962|69942|69961.2|69941.2|69962.2|69942.2|69959.5|69939.5|242
1695327600000|2023-09-21 20:20:00|69960.9|69940.9|69953.4|69933.4|69961.7|69941.7|69952|69932|312
1695327900000|2023-09-21 20:25:00|69953.3|69933.3|69954.4|69934.4|69958.6|69938.6|69951.7|69931.7|319
1695328200000|2023-09-21 20:30:00|69954.5|69934.5|69941.1|69921.1|69955.6|69935.6|69939.9|69919.9|387
1695328500000|2023-09-21 20:35:00|69941.2|69921.2|69933.1|69913.1|69942.1|69922.1|69932|69912|318
1695328800000|2023-09-21 20:40:00|69933.2|69913.2|69928.5|69908.5|69934.3|69914.3|69926.6|69906.6|358
1695329100000|2023-09-21 20:45:00|69928.4|69908.4|69929.8|69909.8|69932.3|69912.3|69925.7|69905.7|420
1695329400000|2023-09-21 20:50:00|69930.6|69910.6|69932.5|69908.4|69936.6|69912.3|69922.4|69898.8|463
1695329700000|2023-09-21 20:55:00|69931.9|69908.5|69961.8|69883.4|69961.8|69912.7|69931.9|69883.4|463
1695330000000|2023-09-21 21:00:00|69960.8|69878.8|69989|69890|69989.1|69890.1|69956.7|69876.9|50
1695330300000|2023-09-21 21:05:00|69987.1|69888.1|69983.4|69885.5|69991.8|69896.4|69960.7|69881.9|66
1695330600000|2023-09-21 21:10:00|69983.1|69886.3|69970.3|69899|69985.9|69899.1|69945.3|69884.7|148
1695330900000|2023-09-21 21:15:00|69970.4|69899.1|69970.8|69890.6|69970.8|69902.4|69943.9|69887.6|209
1695331200000|2023-09-21 21:20:00|69970.9|69890.8|69969.5|69895.1|69974.7|69902.8|69968.4|69888.9|158
1695331500000|2023-09-21 21:25:00|69969.4|69895.2|69967.3|69911.8|69972.2|69912.7|69966.5|69895.2|99
1695331800000|2023-09-21 21:30:00|69967.2|69911.1|69965.5|69907.7|69967.7|69913.3|69964.2|69907.6|216
1695332100000|2023-09-21 21:35:00|69965.8|69908.1|69963.1|69907.8|69965.9|69911.2|69958.9|69905.7|184
1695332400000|2023-09-21 21:40:00|69963.2|69909|69963.6|69910.3|69964.8|69910.7|69962.6|69906.9|136
1695332700000|2023-09-21 21:45:00|69964.1|69910.7|69963.5|69911|69966.8|69915|69963.2|69910.5|97
1695333000000|2023-09-21 21:50:00|69963.6|69911.1|69962.4|69909.7|69964.2|69911.3|69961.5|69908.6|74
1695333300000|2023-09-21 21:55:00|69962.3|69909.8|69961.4|69909.6|69967.3|69915.4|69957.7|69901.5|179
1695333600000|2023-09-21 22:00:00|69961.1|69907.4|69938|69906.9|69962.4|69913.3|69937.3|69895.9|285
1695333900000|2023-09-21 22:05:00|69935.6|69909.4|69936.4|69906.2|69943.9|69919.6|69931.2|69906.1|253
1695334200000|2023-09-21 22:10:00|69936.1|69906.1|69930.2|69910.2|69936.2|69912.1|69924.1|69898|317
1695334500000|2023-09-21 22:15:00|69929.9|69906.4|69922.3|69902.3|69933.8|69910|69920.2|69896.5|426
1695334800000|2023-09-21 22:20:00|69922.2|69902.2|69926.8|69902.4|69927.9|69907.3|69916.9|69895.3|187
1695335100000|2023-09-21 22:25:00|69926.9|69902.5|69925.1|69905.1|69927.8|69907|69921.4|69899.9|252
1695335400000|2023-09-21 22:30:00|69925.2|69905.2|69932.8|69909.2|69932.9|69912.3|69922.3|69902.3|332
1695335700000|2023-09-21 22:35:00|69932.7|69909.1|69931.6|69905.5|69933.3|69911.3|69924.3|69901.4|238
1695336000000|2023-09-21 22:40:00|69927|69907|69935.9|69907.7|69936.3|69912.9|69926.8|69904.7|206
1695336300000|2023-09-21 22:45:00|69934.4|69910.7|69935.5|69907.3|69936.4|69912.8|69927.2|69904.4|248
1695336600000|2023-09-21 22:50:00|69935|69907.2|69932.6|69912.6|69936.3|69914.2|69928.6|69905.7|217
1695336900000|2023-09-21 22:55:00|69935.8|69908.3|69936.8|69910.3|69939|69916|69931.3|69908.1|271
1695337200000|2023-09-21 23:00:00|69936.9|69911.6|69941.4|69917|69942.7|69920.7|69931|69909.1|321
1695337500000|2023-09-21 23:05:00|69941.3|69917.1|69945.1|69920.6|69945.1|69922|69933.2|69912.1|322
1695337800000|2023-09-21 23:10:00|69943.3|69920.7|69940.7|69918.4|69945.5|69923.8|69937.9|69915.2|373
1695338100000|2023-09-21 23:15:00|69940.8|69918.5|69941.3|69918.5|69945.8|69921.8|69937.4|69913.3|356
1695338400000|2023-09-21 23:20:00|69941.4|69918.4|69949.1|69927.1|69951.4|69931.4|69937.6|69916.3|441
1695338700000|2023-09-21 23:25:00|69949|69927|69952.1|69931.3|69954.4|69934.4|69948|69927|280
1695339000000|2023-09-21 23:30:00|69951.5|69931.5|69941.7|69921.7|69954.4|69933|69940.5|69920.5|291
1695339300000|2023-09-21 23:35:00|69941.8|69921.8|69944.2|69924.2|69947.7|69927.7|69940.3|69920.3|287
1695339600000|2023-09-21 23:40:00|69944.1|69924.1|69936|69916|69944.4|69924.4|69934.3|69914.3|229
1695339900000|2023-09-21 23:45:00|69935.9|69915.9|69940.7|69920.7|69940.7|69920.7|69934.1|69914.1|207
1695340200000|2023-09-21 23:50:00|69940.6|69920.6|69944.6|69924.6|69946.2|69926.2|69939.5|69919.5|296
1695340500000|2023-09-21 23:55:00|69944.5|69924.5|69943.6|69923.6|69945.3|69925.3|69939.8|69919.8|276
1695340800000|2023-09-22 00:00:00|69943.9|69923.9|69947.6|69927.6|69962.9|69942.9|69930|69910|457
1695341100000|2023-09-22 00:05:00|69947.4|69927.4|69966.2|69946.2|69970.1|69950.1|69946.7|69926.7|439
1695341400000|2023-09-22 00:10:00|69966.3|69946.3|69976|69956|69982.3|69962.3|69966.2|69946.2|418
1695341700000|2023-09-22 00:15:00|69975.6|69955.6|69978.4|69958.4|69985.1|69965.1|69972|69952|479
1695342000000|2023-09-22 00:20:00|69978.3|69958.3|69982.1|69962.1|69984.7|69964.7|69967.3|69947.3|319
1695342300000|2023-09-22 00:25:00|69981.9|69961.9|69982.3|69962.3|69989.7|69969.7|69981.6|69961.6|408
1695342600000|2023-09-22 00:30:00|69982.2|69962.2|69983.2|69963.2|69994|69974|69980.7|69960.7|369
1695342900000|2023-09-22 00:35:00|69983.5|69963.5|69977.4|69957.4|69991.4|69971.4|69975.1|69955.1|422
1695343200000|2023-09-22 00:40:00|69976.8|69956.8|69969.1|69949.1|69986.1|69966.1|69969.1|69949.1|403
1695343500000|2023-09-22 00:45:00|69968.5|69948.5|69969.1|69949.1|69975.5|69955.5|69964.2|69944.2|348
1695343800000|2023-09-22 00:50:00|69969|69949|69952.3|69932.3|69970.9|69950.9|69945.3|69925.3|361
1695344100000|2023-09-22 00:55:00|69953.4|69933.4|69967.1|69947.1|69969.1|69949.1|69953.1|69933.1|427
1695344400000|2023-09-22 01:00:00|69967.2|69947.2|69997.6|69977.6|69998|69978|69966.4|69946.4|406
1695344700000|2023-09-22 01:05:00|69997.4|69977.4|69990.6|69970.6|70007.4|69987.4|69989.9|69969.9|444
1695345000000|2023-09-22 01:10:00|69990.5|69970.5|70021.3|70001.3|70038.3|70018.3|69988|69968|473
1695345300000|2023-09-22 01:15:00|70022.6|70002.6|70034|70014|70036.1|70016.1|70013.8|69993.8|517
1695345600000|2023-09-22 01:20:00|70033.9|70013.9|70038|70018|70042.6|70022.6|70031.4|70011.4|454
1695345900000|2023-09-22 01:25:00|70037.8|70017.8|70039.4|70019.4|70053.1|70033.1|70034.9|70014.9|453
1695346200000|2023-09-22 01:30:00|70040|70020|70062.3|70042.3|70069.8|70049.8|70040|70020|500
1695346500000|2023-09-22 01:35:00|70062.4|70042.4|70068.5|70048.5|70072|70052|70055.9|70035.9|467
1695346800000|2023-09-22 01:40:00|70068.4|70048.4|70072.1|70052.1|70073.4|70053.4|70063.5|70043.5|483
1695347100000|2023-09-22 01:45:00|70071.9|70051.9|70062.8|70042.8|70071.9|70051.9|70061.3|70041.3|376
1695347400000|2023-09-22 01:50:00|70062.7|70042.7|70069.9|70049.9|70073.6|70053.6|70062.3|70042.3|331
1695347700000|2023-09-22 01:55:00|70069.7|70049.7|70059.3|70039.3|70069.7|70049.7|70050.5|70030.5|378
1695348000000|2023-09-22 02:00:00|70059.2|70039.2|70055.4|70035.4|70059.2|70039.2|70050.6|70030.6|446
1695348300000|2023-09-22 02:05:00|70055.5|70035.5|70039.4|70019.4|70063.9|70043.9|70036.8|70018.2|375
1695348600000|2023-09-22 02:10:00|70038.6|70018.6|70026.4|70006.4|70045.4|70025.4|70022.6|70002.6|442
1695348900000|2023-09-22 02:15:00|70026.5|70006.5|70019.8|69999.8|70027.7|70007.7|70010.7|69990.7|500
1695349200000|2023-09-22 02:20:00|70020|70000|70023.3|70003.3|70034.3|70014.3|70016.8|69996.8|406
1695349500000|2023-09-22 02:25:00|70023.2|70003.2|70023.8|70003.8|70030.1|70010.1|70022.3|70002.3|374
1695349800000|2023-09-22 02:30:00|70023.7|70003.7|70026.3|70006.3|70028.5|70008.5|70013.9|69993.9|376
1695350100000|2023-09-22 02:35:00|70026.9|70006.9|70015.3|69995.3|70028|70008|70014.7|69994.7|309
1695350400000|2023-09-22 02:40:00|70015.2|69995.2|70021.8|70001.8|70026.6|70006.6|70014.4|69994.4|351
1695350700000|2023-09-22 02:45:00|70021.9|70001.9|70002.6|69982.6|70021.9|70001.9|70001|69981|313
1695351000000|2023-09-22 02:50:00|70002.9|69982.9|70015.7|69999|70050.5|70029.1|70002.9|69982.9|665
1695351300000|2023-09-22 02:55:00|70015.8|69999.6|70020.7|70005.2|70028.3|70011|70015.7|69998.2|665
1695351600000|2023-09-22 03:00:00|70021.1|70005.3|70011.5|69991.5|70025.7|70008.8|70011.2|69991.2|426
1695351900000|2023-09-22 03:05:00|70011.6|69991.6|70004.6|69984.6|70013|69993|70001.8|69981.8|346
1695352200000|2023-09-22 03:10:00|70004.7|69984.7|69998.8|69978.8|70007|69987|69998.4|69978.4|345
1695352500000|2023-09-22 03:15:00|69998.7|69978.7|69997.9|69977.9|70003.6|69983.6|69990.5|69970.5|332
1695352800000|2023-09-22 03:20:00|69995|69975|70005.1|69985.1|70012.2|69992.2|69992.3|69972.3|380
1695353100000|2023-09-22 03:25:00|70005|69985|70007.9|69987.9|70015|69995|70004.3|69984.3|359
1695353400000|2023-09-22 03:30:00|70008|69988|69991.6|69971.6|70008|69988|69991.4|69971.4|317
1695353700000|2023-09-22 03:35:00|69991.5|69971.5|69998.2|69978.2|69999.6|69979.6|69991.5|69971.5|308
1695354000000|2023-09-22 03:40:00|69998|69978|69997.6|69977.6|70004.4|69984.4|69996|69976|346
1695354300000|2023-09-22 03:45:00|69997.8|69977.8|70007.5|69987.5|70015|69995|69997.1|69977.1|338
1695354600000|2023-09-22 03:50:00|70007.6|69987.6|70005.4|69985.4|70012|69992|69999.7|69979.7|238
1695354900000|2023-09-22 03:55:00|70004.6|69984.6|69996.5|69976.5|70004.6|69984.6|69991.1|69971.1|429
1695355200000|2023-09-22 04:00:00|69996.6|69976.6|69993.7|69973.7|69998|69978|69990|69970|334
1695355500000|2023-09-22 04:05:00|69993.8|69973.8|69963.9|69943.9|69993.8|69973.8|69960.4|69940.4|510
1695355800000|2023-09-22 04:10:00|69963|69943|69964.9|69944.9|69969.5|69949.5|69959.6|69939.6|516
1695356100000|2023-09-22 04:15:00|69962.4|69942.4|69985.7|69965.7|69987.6|69967.6|69962.4|69942.4|519
1695356400000|2023-09-22 04:20:00|69985|69965|69983.9|69963.9|70001.6|69981.6|69981.6|69961.6|564
1695356700000|2023-09-22 04:25:00|69984.4|69964.4|69985.2|69965.2|69988.7|69968.7|69980.8|69960.8|327
1695357000000|2023-09-22 04:30:00|69985.1|69965.1|69983.4|69963.4|69993.5|69973.5|69981.4|69961.4|354
1695357300000|2023-09-22 04:35:00|69983.3|69963.3|69967|69947|69983.5|69963.5|69964.3|69944.3|370
1695357600000|2023-09-22 04:40:00|69967.1|69947.1|69975|69955|69983.1|69963.1|69966.2|69946.2|405
1695357900000|2023-09-22 04:45:00|69975.1|69955.1|69981.1|69961.1|69981.1|69961.1|69967.1|69947.1|342
1695358200000|2023-09-22 04:50:00|69981.2|69961.2|69982.5|69962.5|69994.4|69974.4|69976.6|69956.6|325
1695358500000|2023-09-22 04:55:00|69983.5|69963.5|69981.9|69961.9|69988.7|69968.7|69973.9|69953.9|288
1695358800000|2023-09-22 05:00:00|69981.8|69961.8|69996.5|69976.5|69996.8|69976.8|69977.2|69957.2|415
1695359100000|2023-09-22 05:05:00|69996.6|69976.6|69977.2|69957.2|70000.2|69980.2|69977.2|69957.2|367
1695359400000|2023-09-22 05:10:00|69977.3|69957.3|69987|69967|69987.7|69967.7|69973.4|69953.4|391
1695359700000|2023-09-22 05:15:00|69986.9|69966.9|69969.7|69949.7|69989.6|69969.6|69969.2|69949.2|429
1695360000000|2023-09-22 05:20:00|69969.9|69949.9|69974.2|69954.2|69974.6|69954.6|69965.4|69945.4|407
1695360300000|2023-09-22 05:25:00|69974.1|69954.1|69994.7|69974.7|69998.9|69978.9|69973.5|69953.5|446
1695360600000|2023-09-22 05:30:00|69994.9|69974.9|69996.5|69976.5|70004.3|69984.3|69992.6|69972.6|466
1695360900000|2023-09-22 05:35:00|69996.4|69976.4|69999.4|69979.4|70004.2|69984.2|69995.6|69975.6|441
1695361200000|2023-09-22 05:40:00|69999.3|69979.3|69992.2|69972.2|70000.5|69980.5|69990.8|69970.8|405
1695361500000|2023-09-22 05:45:00|69992.7|69972.7|69993.7|69973.7|69997.3|69977.3|69990.5|69970.5|449
1695361800000|2023-09-22 05:50:00|69989.1|69969.1|69992.2|69972.2|70003.1|69983.1|69983.7|69963.7|430
1695362100000|2023-09-22 05:55:00|69992.4|69972.4|70018.8|69998.8|70019.1|69999.1|69990.1|69970.1|378
1695362400000|2023-09-22 06:00:00|70022.1|70002.1|70018.5|70003.5|70031.1|70013.8|70016.8|69997.7|664
1695362700000|2023-09-22 06:05:00|70018.4|70003.4|70005|69990|70022.7|70007.7|69997.3|69977.3|636
1695363000000|2023-09-22 06:10:00|70004.9|69989.9|70017.8|69997.8|70018.3|70003.2|70003|69986.4|534
1695363300000|2023-09-22 06:15:00|70017.9|69997.9|70009.5|69994.5|70024.5|70009.5|70003.9|69985.7|540
1695363600000|2023-09-22 06:20:00|70009.4|69994.4|70015.4|70000.4|70029.9|70014.9|70009.2|69993.7|567
1695363900000|2023-09-22 06:25:00|70016.8|70001.8|69992.5|69977.5|70024.6|70006.8|69985.9|69968.2|554
1695364200000|2023-09-22 06:30:00|69992.6|69977.6|69997.7|69977.7|70002|69987|69977.6|69962.6|674
1695364500000|2023-09-22 06:35:00|69998.9|69978.9|69966|69951|70000.8|69980.8|69964.8|69949.8|689
1695364800000|2023-09-22 06:40:00|69965.9|69950.9|69951.5|69936.5|69982.5|69967.5|69950.7|69935.7|658
1695365100000|2023-09-22 06:45:00|69952.1|69937.1|69961.4|69946.4|69973.8|69958.8|69950.7|69935.7|620
1695365400000|2023-09-22 06:50:00|69961.5|69946.5|69951.6|69936.6|69969.8|69954.8|69950.3|69935.3|618
1695365700000|2023-09-22 06:55:00|69953.3|69938.3|69952.3|69932.3|69967.2|69949.8|69950.2|69932|624
1695366000000|2023-09-22 07:00:00|69954.5|69934.5|69962.8|69947.8|69975|69960|69951|69934.4|750
1695366300000|2023-09-22 07:05:00|69962.9|69947.9|69908|69893|69963|69948|69905|69890|761
1695366600000|2023-09-22 07:10:00|69908.1|69893.1|69916.9|69896.9|69918.9|69901.1|69895.4|69880.4|671
1695366900000|2023-09-22 07:15:00|69999.7|69940.7|70163.7|70143.7|70238.1|70218.1|69999.7|69940.7|1051
1695367200000|2023-09-22 07:20:00|70163.3|70143.3|70188.9|70168.9|70239|70224|70154.7|70134.7|927
1695367500000|2023-09-22 07:25:00|70188.8|70168.8|70191.5|70163.2|70222.8|70202.8|70172.4|70152.4|785
1695367800000|2023-09-22 07:30:00|70137.6|70059.5|70030.7|70010.7|70137.6|70084.1|70000.4|69938.1|955
1695368100000|2023-09-22 07:35:00|70029.1|70009.1|70035.4|70015.4|70057.4|70037.4|70022.9|70002.9|736
1695368400000|2023-09-22 07:40:00|70035.3|70015.3|70052.3|70032.3|70075.7|70055.7|70034.5|70015.3|666
1695368700000|2023-09-22 07:45:00|70052.8|70032.8|70037.7|70017.7|70077.1|70060.7|70028.2|70011.7|672
1695369000000|2023-09-22 07:50:00|70037.9|70017.9|70020.5|70005.5|70040.2|70022.8|70003.2|69983.2|707
1695369300000|2023-09-22 07:55:00|70021|70006|70040.6|70020.6|70044.8|70024.8|70008.9|69993.1|630
1695369600000|2023-09-22 08:00:00|70029.7|70009.7|70023.7|70003.7|70033.3|70013.3|70002.6|69982.6|718
1695369900000|2023-09-22 08:05:00|70023.9|70003.9|70049|70034|70051.3|70036.3|70010.8|69994.2|705
1695370200000|2023-09-22 08:10:00|70048.7|70033.7|70056|70041|70073.3|70055.6|70048.1|70031.4|637
1695370500000|2023-09-22 08:15:00|70055.2|70040.2|70056.9|70041.9|70059|70044|70036.3|70021.3|615
1695370800000|2023-09-22 08:20:00|70057|70042|70053.9|70038.9|70059.9|70044.8|70039|70024|655
1695371100000|2023-09-22 08:25:00|70053|70038|70048.7|70033.7|70063.8|70048.8|70048.7|70033.7|602
1695371400000|2023-09-22 08:30:00|70049.4|70034.4|70064.1|70049.1|70075.3|70056|70028.4|70011.3|722
1695371700000|2023-09-22 08:35:00|70065.1|70050.1|70038.1|70018.1|70083.4|70068.4|70034.3|70017.5|652
1695372000000|2023-09-22 08:40:00|70038.2|70018.2|70033.8|70018.8|70054.6|70039.6|70033.5|70017.1|590
1695372300000|2023-09-22 08:45:00|70033.6|70018.6|70045.4|70030.4|70064.2|70049.2|70033.5|70018.5|607
1695372600000|2023-09-22 08:50:00|70046.2|70031.2|70034|70019|70048.5|70033.5|70033.3|70018.3|506
1695372900000|2023-09-22 08:55:00|70034.1|70019.1|70040.9|70020.9|70044.7|70027.9|70028|70012.1|621
1695373200000|2023-09-22 09:00:00|70040.8|70020.8|70038.5|70018.5|70045.6|70028.4|70025.6|70006|568
1695373500000|2023-09-22 09:05:00|70038.6|70018.6|70040.4|70025.4|70053.9|70038.9|70035|70018.6|609
1695373800000|2023-09-22 09:10:00|70039.1|70024.1|70053.9|70033.9|70067.8|70048|70035.7|70020.7|525
1695374100000|2023-09-22 09:15:00|70054.2|70034.2|70078.7|70063.7|70080.3|70064.1|70053.9|70033.9|510
1695374400000|2023-09-22 09:20:00|70078.8|70063.8|70111.8|70096.8|70115.6|70099.4|70078.7|70063.7|560
1695374700000|2023-09-22 09:25:00|70112.2|70097.2|70106.6|70091.6|70118.4|70103.4|70104.5|70089.5|584
1695375000000|2023-09-22 09:30:00|70106.5|70091.5|70079|70064|70108.8|70093.8|70079|70064|492
1695375300000|2023-09-22 09:35:00|70079.1|70064.1|70099.8|70084.8|70105.1|70089.8|70075.8|70060.8|459
1695375600000|2023-09-22 09:40:00|70099.7|70084.7|70116.3|70101.3|70116.3|70101.3|70093.8|70078.8|551
1695375900000|2023-09-22 09:45:00|70116.1|70101.1|70105.5|70090.5|70119.6|70104.6|70102.3|70082.8|499
1695376200000|2023-09-22 09:50:00|70106.2|70091.2|70111.7|70096.7|70114.8|70099.8|70106.1|70091.1|483
1695376500000|2023-09-22 09:55:00|70111.8|70096.8|70091|70076|70113.5|70096.8|70077.4|70062.4|536
1695376800000|2023-09-22 10:00:00|70091.3|70076.3|70083.2|70068.2|70092.8|70077.8|70079.6|70064.6|504
1695377100000|2023-09-22 10:05:00|70083.1|70068.1|70081.2|70066.2|70087.9|70072.9|70074.6|70059.6|548
1695377400000|2023-09-22 10:10:00|70081.3|70066.3|70056.3|70036.3|70087.3|70072.3|70050.8|70035.7|452
1695377700000|2023-09-22 10:15:00|70056.2|70036.2|70051.4|70036.4|70056.2|70038.8|70033.4|70016.9|483
1695378000000|2023-09-22 10:20:00|70051.5|70036.5|70107.1|70092.1|70112.6|70097.3|70051.5|70036.5|502
1695378300000|2023-09-22 10:25:00|70107|70092|70090.5|70075.5|70109.7|70094.7|70089.1|70074.1|496
1695378600000|2023-09-22 10:30:00|70090.6|70075.6|70102.4|70087.4|70109|70094|70086.6|70071.6|409
1695378900000|2023-09-22 10:35:00|70102.3|70087.3|70106.1|70091.1|70107.1|70092.1|70091.9|70076.9|424
1695379200000|2023-09-22 10:40:00|70105.6|70090.6|70103.9|70088.9|70118|70103|70098.7|70083.7|494
1695379500000|2023-09-22 10:45:00|70105.5|70090.5|70103.4|70088.4|70114.7|70099.7|70102.8|70087.8|478
1695379800000|2023-09-22 10:50:00|70103.6|70088.6|70109.3|70089.3|70112.7|70097.7|70095.4|70080.4|529
1695380100000|2023-09-22 10:55:00|70108|70093|70110.6|70095.6|70113.4|70097.4|70102.8|70087.8|463
1695380400000|2023-09-22 11:00:00|70110.4|70095.4|70094|70079|70110.5|70095.5|70090.7|70075.7|388
1695380700000|2023-09-22 11:05:00|70093.9|70078.9|70086.7|70071.7|70108.3|70093.3|70080|70065|500
1695381000000|2023-09-22 11:10:00|70086.4|70071.4|70094.6|70079.6|70095.4|70080.4|70083.5|70068.5|485
1695381300000|2023-09-22 11:15:00|70094.4|70079.4|70096.3|70081.3|70110|70095|70094.2|70079.2|493
1695381600000|2023-09-22 11:20:00|70096.2|70081.2|70079.3|70064.3|70096.7|70081.7|70079|70063.1|440
1695381900000|2023-09-22 11:25:00|70079.4|70064.4|70085.7|70070.7|70090.2|70075.2|70078.8|70063.8|508
1695382200000|2023-09-22 11:30:00|70085.6|70070.6|70084.4|70069.4|70095.2|70080.2|70079.8|70064.8|485
1695382500000|2023-09-22 11:35:00|70084.3|70069.3|70067.3|70052.3|70085.4|70070.4|70067|70052|497
1695382800000|2023-09-22 11:40:00|70067.4|70052.4|70070.7|70055.7|70079|70064|70066.4|70051.4|480
1695383100000|2023-09-22 11:45:00|70070.5|70055.5|70080|70065|70097.5|70082.5|70067.7|70052.7|526
1695383400000|2023-09-22 11:50:00|70079.9|70064.9|70085.3|70070.3|70089.7|70074.7|70075.8|70060.8|539
1695383700000|2023-09-22 11:55:00|70085.4|70070.4|70103.8|70088.8|70107.8|70092.8|70084.2|70069.2|604
1695384000000|2023-09-22 12:00:00|70103.5|70088.5|70051.3|70036.3|70103.5|70088.5|70046.9|70031.9|755
1695384300000|2023-09-22 12:05:00|70051.4|70036.4|70035.5|70020.5|70070.7|70055.7|70034.9|70019.9|670
1695384600000|2023-09-22 12:10:00|70035.4|70020.4|70021.5|70006.5|70049.1|70034.1|70019.2|70004.2|638
1695384900000|2023-09-22 12:15:00|70021.4|70006.4|70019.5|70004.5|70037.5|70022.5|70013.6|69998.6|600
1695385200000|2023-09-22 12:20:00|70021|70006|69976.3|69961.3|70021|70006|69976|69961|618
1695385500000|2023-09-22 12:25:00|69975.7|69960.7|69970.2|69950.2|69986.3|69971.3|69968|69949.6|656
1695385800000|2023-09-22 12:30:00|69970.3|69950.3|69995.7|69980.7|69997.6|69982.6|69946.6|69928.9|710
1695386100000|2023-09-22 12:35:00|69995.9|69980.9|70016|70001|70020.7|70005.7|69987|69972|654
1695386400000|2023-09-22 12:40:00|70016.3|70001.3|70009.9|69994.9|70027.4|70012.4|70005.9|69990.9|639
1695386700000|2023-09-22 12:45:00|70009|69994|69993.9|69978.9|70010.2|69995.2|69979.6|69964.6|591
1695387000000|2023-09-22 12:50:00|69994|69979|69970.5|69955.5|69994.3|69979.3|69958|69943|626
1695387300000|2023-09-22 12:55:00|69971.6|69956.6|69980.3|69965.3|69984.5|69969.5|69955.1|69939.2|643
1695387600000|2023-09-22 13:00:00|69980.1|69965.1|69984.1|69969.1|69994.4|69979.4|69977.3|69960|663
1695387900000|2023-09-22 13:05:00|69984|69969|69981.9|69966.9|69987.1|69972.1|69960.4|69945.4|607
1695388200000|2023-09-22 13:10:00|69981.7|69966.7|70010.7|69995.7|70015.2|70000.2|69975.9|69960.9|645
1695388500000|2023-09-22 13:15:00|70010.4|69995.4|70006.3|69991.3|70035.7|70020.7|69995.9|69980.9|688
1695388800000|2023-09-22 13:20:00|70006.2|69991.2|70007.7|69987.7|70017|70002|69999.7|69984.6|588
1695389100000|2023-09-22 13:25:00|70007.6|69987.6|70025.9|70010.9|70035.3|70020.3|70003.6|69987.6|684
1695389400000|2023-09-22 13:30:00|70027.5|70012.5|70045.8|70030.8|70048.2|70033.2|70023|70008|748
1695389700000|2023-09-22 13:35:00|70045.5|70030.5|70050.1|70035.1|70059.5|70044.5|70031.6|70015.7|735
1695390000000|2023-09-22 13:40:00|70049.7|70034.7|70057.8|70035.4|70071.5|70052.9|70047.3|70030.8|765
1695390300000|2023-09-22 13:45:00|70062.1|70036.3|69979.4|69964.4|70062.1|70036.3|69978|69963|917
1695390600000|2023-09-22 13:50:00|69982.7|69967.7|69960.1|69945.1|70006.5|69991.5|69960|69944.6|823
1695390900000|2023-09-22 13:55:00|69960.2|69945.2|69950.7|69935.7|69980.2|69962.3|69939.9|69924.9|847
1695391200000|2023-09-22 14:00:00|69950.4|69935.4|69924.5|69909.5|69952.7|69937.7|69908.3|69893.3|797
1695391500000|2023-09-22 14:05:00|69924.6|69909.6|69915.3|69900.3|69933.3|69917.3|69910.4|69895.4|737
1695391800000|2023-09-22 14:10:00|69915.5|69900.5|69948.8|69933.8|69954.3|69939.3|69910.6|69895.6|729
1695392100000|2023-09-22 14:15:00|69949.3|69934.3|69950.4|69935.4|69973.5|69956|69939.9|69922.9|676
1695392400000|2023-09-22 14:20:00|69950.5|69935.5|69952.1|69937.1|69963.2|69948.2|69946.1|69929.1|606
1695392700000|2023-09-22 14:25:00|69952|69937|69916.8|69901.8|69957.7|69937.7|69907.9|69892.9|722
1695393000000|2023-09-22 14:30:00|69916.1|69901.1|69910.3|69895.3|69925.9|69908.2|69893.7|69877.6|696
1695393300000|2023-09-22 14:35:00|69910.1|69895.1|69881.2|69866.2|69911.5|69895.6|69876.4|69859.2|688
1695393600000|2023-09-22 14:40:00|69880.7|69865.7|69904.9|69884.9|69909.4|69894.4|69880.7|69865.4|708
1695393900000|2023-09-22 14:45:00|69904.6|69884.6|69941|69921|69952.9|69936.1|69904.1|69884.6|718
1695394200000|2023-09-22 14:50:00|69941.1|69921.1|69950.6|69935.6|69968.1|69953.1|69934.5|69919.5|681
1695394500000|2023-09-22 14:55:00|69950.7|69935.7|69973.8|69958.8|69979.3|69964.3|69934.8|69919.8|718
1695394800000|2023-09-22 15:00:00|69974.3|69959.3|69976.8|69961.8|69986.8|69971.8|69968.5|69953.5|693
1695395100000|2023-09-22 15:05:00|69976.4|69961.4|69989.1|69974.1|69989.1|69974.1|69964.7|69949.7|621
1695395400000|2023-09-22 15:10:00|69989.2|69974.2|69985.7|69970.7|70002.7|69987.7|69983.4|69968.4|600
1695395700000|2023-09-22 15:15:00|69985.6|69970.6|69986.2|69971.2|70003.8|69988.8|69975.9|69960.9|626
1695396000000|2023-09-22 15:20:00|69986.1|69971.1|69986|69971|70002.3|69987.3|69979.6|69964.6|571
1695396300000|2023-09-22 15:25:00|69985.9|69970.9|69978.2|69963.2|69989|69974|69975.8|69960.8|503
1695396600000|2023-09-22 15:30:00|69978.3|69963.3|69963|69948|69979.5|69964.5|69955.9|69940.9|491
1695396900000|2023-09-22 15:35:00|69962.5|69947.5|69955.6|69940.6|69970.4|69955.4|69950.3|69935.3|559
1695397200000|2023-09-22 15:40:00|69955.2|69940.2|69943.4|69928.4|69956.5|69941.5|69930|69915|510
1695397500000|2023-09-22 15:45:00|69943.3|69928.3|69943.9|69928.9|69945.9|69930.9|69932.7|69917.7|439
1695397800000|2023-09-22 15:50:00|69943.8|69928.8|69937.4|69922.4|69944|69929|69925.7|69910.7|454
1695398100000|2023-09-22 15:55:00|69937.3|69922.3|69964|69949|69968.2|69953.2|69937.3|69922.3|549
1695398400000|2023-09-22 16:00:00|69963.6|69948.6|69965.7|69950.7|69970|69952.9|69956.5|69938.6|493
1695398700000|2023-09-22 16:05:00|69966.2|69951.2|69977.1|69962.1|69978.4|69962.9|69957.8|69941|491
1695399000000|2023-09-22 16:10:00|69977.2|69962.2|69966.1|69951.1|69982.7|69967.7|69964|69949|428
1695399300000|2023-09-22 16:15:00|69966.4|69951.4|69971.5|69956.5|69974.1|69959.1|69960.2|69945.2|487
1695399600000|2023-09-22 16:20:00|69971.3|69956.3|69977.5|69962.5|69982.7|69965.3|69965.5|69950.5|518
1695399900000|2023-09-22 16:25:00|69976.8|69961.8|69988.1|69973.1|69989.4|69974.4|69976.8|69961.8|380
1695400200000|2023-09-22 16:30:00|69987.4|69972.4|69965.8|69950.8|69991.5|69976.5|69965.8|69950.8|491
1695400500000|2023-09-22 16:35:00|69965.3|69950.3|69956.4|69941.4|69969.1|69954.1|69953.5|69936.4|425
1695400800000|2023-09-22 16:40:00|69956.5|69941.5|69959.8|69944.8|69962.2|69947.2|69947.3|69930.4|405
1695401100000|2023-09-22 16:45:00|69960.2|69945.2|69969.2|69954.2|69970.5|69955.5|69959.2|69944.2|347
1695401400000|2023-09-22 16:50:00|69969.3|69954.3|69990.7|69975.7|69991.2|69976.2|69968.3|69953.3|379
1695401700000|2023-09-22 16:55:00|69990|69975|69988.4|69973.4|69991.6|69976.6|69984.6|69969.6|423
1695402000000|2023-09-22 17:00:00|69988.8|69973.8|69980.1|69965.1|69996.3|69978.9|69976.4|69959.9|462
1695402300000|2023-09-22 17:05:00|69980.4|69965.4|69970.4|69955.4|69986.9|69970.6|69961.8|69946.8|409
1695402600000|2023-09-22 17:10:00|69969|69954|69965.5|69950.5|69975.2|69960.2|69965.5|69948.7|365
1695402900000|2023-09-22 17:15:00|69965.4|69950.4|69956.7|69941.7|69966.5|69951.5|69948.5|69933.5|386
1695403200000|2023-09-22 17:20:00|69956.2|69941.2|69973.2|69953.2|69984.4|69967.7|69956.2|69941.2|477
1695403500000|2023-09-22 17:25:00|69973.3|69953.3|69978.1|69963.1|69984.7|69969.5|69968.3|69953.3|469
1695403800000|2023-09-22 17:30:00|69978.2|69963.2|70001.1|69986.1|70008.1|69993.1|69978.2|69963.2|447
1695404100000|2023-09-22 17:35:00|70000.9|69985.9|69991.1|69976.1|70002|69986.3|69987|69971|422
1695404400000|2023-09-22 17:40:00|69990.9|69975.9|69998|69978|70000.8|69985.4|69988|69970.8|439
1695404700000|2023-09-22 17:45:00|69997.9|69977.9|70000.4|69980.4|70001|69981|69994.1|69974.1|403
1695405000000|2023-09-22 17:50:00|70000.3|69980.3|70007.7|69987.7|70008.2|69988.2|69995.6|69975.6|385
1695405300000|2023-09-22 17:55:00|70007.8|69987.8|70011.2|69991.2|70012.9|69992.9|69999.2|69979.2|440
1695405600000|2023-09-22 18:00:00|70010.9|69990.9|70008.5|69988.5|70019.5|69999.5|70004.9|69984.9|420
1695405900000|2023-09-22 18:05:00|70008.4|69988.4|70013.6|69993.6|70018.5|69998.5|70007.1|69987.1|385
1695406200000|2023-09-22 18:10:00|70013.8|69993.8|70028.4|70008.4|70031.4|70011.4|70013|69993|378
1695406500000|2023-09-22 18:15:00|70028.5|70008.5|70053.9|70033.9|70054.6|70034.6|70025.4|70007.4|358
1695406800000|2023-09-22 18:20:00|70053.6|70033.6|70045.2|70025.2|70054.6|70034.6|70039.5|70019.5|371
1695407100000|2023-09-22 18:25:00|70045.4|70025.4|70041.7|70026.7|70045.7|70027|70030.9|70012.7|389
1695407400000|2023-09-22 18:30:00|70041.8|70026.8|70054.8|70039.8|70056.4|70041.4|70039.3|70021.8|387
1695407700000|2023-09-22 18:35:00|70055.1|70040.1|70072.1|70057.1|70081.5|70066.5|70053.5|70038.5|456
1695408000000|2023-09-22 18:40:00|70072|70057|70084|70069|70088.6|70073.6|70070.2|70055.2|407
1695408300000|2023-09-22 18:45:00|70084.2|70069.2|70064|70044|70085.1|70070.1|70060.9|70043.4|452
1695408600000|2023-09-22 18:50:00|70063.9|70043.9|70053.8|70033.8|70064.2|70048.8|70051.7|70033.4|422
1695408900000|2023-09-22 18:55:00|70053.7|70033.7|70038.3|70023.3|70054.1|70036.4|70020.2|70003.5|654
1695409200000|2023-09-22 19:00:00|70038.6|70023.6|70028.2|70008.2|70042.7|70023.6|70012.3|69992.5|586
1695409500000|2023-09-22 19:05:00|70028.1|70008.1|70022.3|70002.3|70031.8|70011.8|70019.6|70001.2|519
1695409800000|2023-09-22 19:10:00|70021.9|70001.9|70023.3|70003.3|70026.9|70008|70016.6|69999.8|464
1695410100000|2023-09-22 19:15:00|70023.4|70003.4|70023.5|70003.5|70026.7|70009.1|70018|70000.9|411
1695410400000|2023-09-22 19:20:00|70023.6|70003.6|70020.8|70005.8|70025.3|70006.2|70013.8|69997.4|440
1695410700000|2023-09-22 19:25:00|70020.7|70005.7|70020.6|70005.6|70028.6|70013.6|70017.9|70002.5|460
1695411000000|2023-09-22 19:30:00|70024.9|70004.9|70027|70012|70033.4|70015.8|70019.4|70004.4|517
1695411300000|2023-09-22 19:35:00|70026.6|70011.6|70025.1|70010.1|70027.9|70012.9|70023.6|70006.6|499
1695411600000|2023-09-22 19:40:00|70025|70010|70038.7|70023.7|70043.7|70026.3|70024.4|70009.4|537
1695411900000|2023-09-22 19:45:00|70038.8|70023.8|70032.7|70017.7|70054.1|70036.8|70029.1|70011.5|544
1695412200000|2023-09-22 19:50:00|70033.7|70018.7|70047.5|70027.5|70050.2|70033.4|70033.7|70015.8|502
1695412500000|2023-09-22 19:55:00|70047.1|70027.1|70058.4|70043.4|70061.3|70043.4|70038.6|70021.2|575
1695412800000|2023-09-22 20:00:00|70057.9|70042.9|70054.5|70034.5|70057.9|70042.9|70039.5|70019.5|378
1695413100000|2023-09-22 20:05:00|70054.7|70034.7|70047.3|70027.3|70056.2|70036.2|70045.8|70025.8|308
1695413400000|2023-09-22 20:10:00|70047.4|70027.4|70047.5|70027.5|70048.1|70028.1|70041.2|70021.2|386
1695413700000|2023-09-22 20:15:00|70047.8|70027.8|70068.1|70048.1|70069.1|70049.1|70047.1|70027.1|396
1695414000000|2023-09-22 20:20:00|70068.6|70048.6|70071.8|70051.8|70073.9|70053.9|70067.5|70047.5|335
1695414300000|2023-09-22 20:25:00|70071.9|70051.9|70077.5|70057.5|70078.1|70058.1|70063.9|70043.9|594
1695414600000|2023-09-22 20:30:00|70077.9|70057.9|70072.1|70031.2|70078.7|70058.7|70064.9|70029.4|942
1695414900000|2023-09-22 20:35:00|70072.8|70031.3|70065.5|70031.7|70074|70036|70063.2|70024.7|822
1695415200000|2023-09-22 20:40:00|70065.3|70032.2|70056.3|70028.8|70071|70036.6|70053.5|70015.9|656
1695415500000|2023-09-22 20:45:00|70056.6|70029|70059.9|70017.7|70071.5|70031.2|70051.5|70017|418
1695415800000|2023-09-22 20:50:00|70059.7|70016.6|70054.8|70034.8|70068.3|70036.4|70049.3|70012.1|314
1695416100000|2023-09-22 20:55:00|70051.8|70031.8|70059.8|69960.8|70078.5|70038.1|70045.1|69960|239
1695585600000|2023-09-24 20:00:00|70021|69907|70023|69909|70023|69909|70019.9|69905.9|4
1695587400000|2023-09-24 20:30:00|70027.8|69913.8|70027.9|69915.1|70027.9|69915.1|70027.8|69913.8|2
1695587700000|2023-09-24 20:35:00|70023|69909|70030.6|69916.6|70030.6|69916.6|70023|69909|3
1695588000000|2023-09-24 20:40:00|70023|69909|70023|69909|70030.6|69916.6|70023|69909|3
1695588300000|2023-09-24 20:45:00|70030.6|69916.6|70023|69909|70030.6|69916.6|70021.9|69907.9|3
1695588600000|2023-09-24 20:50:00|70025.1|69911.1|70025|69911|70025.1|69911.1|70025|69911|2
1695588900000|2023-09-24 20:55:00|70024.9|69910.9|70031.5|69917.5|70032.7|69918.7|70023.8|69909.8|10
1695589200000|2023-09-24 21:00:00|70031.4|69917.4|70040.4|69940.3|70042.5|69962.9|69992.9|69917.4|27
1695589500000|2023-09-24 21:05:00|70039.4|69937.4|70044.6|69954.1|70052.7|69961.4|70012.3|69937.4|85
1695589800000|2023-09-24 21:10:00|70044.4|69956.3|70031.2|69958.1|70044.4|69963.7|70017.6|69954.2|69
1695590100000|2023-09-24 21:15:00|70031|69957.9|70030.3|69946|70037.3|69963.3|70021.9|69941|126
1695590400000|2023-09-24 21:20:00|70030.6|69946.4|70031.8|69947.6|70040.1|69952.9|70022.7|69940.9|106
1695590700000|2023-09-24 21:25:00|70031.9|69947.7|70043.5|69948.2|70043.5|69954.7|70025.7|69938|67
1695591000000|2023-09-24 21:30:00|70029.6|69949|70042.7|69954.1|70044.8|69964.5|70024.2|69943.6|91
1695591300000|2023-09-24 21:35:00|70041.7|69956.8|70040.1|69959.1|70049.8|69969.9|70040.1|69953.5|177
1695591600000|2023-09-24 21:40:00|70040.2|69959.2|70038.8|69973.4|70045.1|69973.4|70038.5|69952.7|120
1695591900000|2023-09-24 21:45:00|70038.6|69972.9|70069.3|69984.5|70092.5|69997.5|70038.6|69960.9|171
1695592200000|2023-09-24 21:50:00|70069.2|69984.9|70074.9|69985.8|70087|69993.1|70067|69978.5|60
1695592500000|2023-09-24 21:55:00|70070.2|69985.9|70074|69979.5|70082.5|69992.1|70064.7|69976.8|95
1695592800000|2023-09-24 22:00:00|70074.1|69980.5|70035.2|69986.4|70082.7|70000.7|70033.4|69973.9|491
1695593100000|2023-09-24 22:05:00|70035.1|69986.3|70036.7|69978.8|70044.8|69986.3|70033.4|69977.6|326
1695593400000|2023-09-24 22:10:00|70036.8|69977.6|70023|69964.4|70036.9|69980.5|70018.6|69964.4|278
1695593700000|2023-09-24 22:15:00|70022.8|69964.2|70025.4|69970.9|70031.3|69974.3|70020.4|69963.8|277
1695594000000|2023-09-24 22:20:00|70025.3|69971|70021.2|69963.8|70029.2|69972.4|70019.3|69963.3|119
1695594300000|2023-09-24 22:25:00|70021.3|69963.9|70020.4|69964.8|70022.7|69967|70017.3|69963.5|326
1695594600000|2023-09-24 22:30:00|70021.1|69964.9|70037|69981.6|70042|69983.8|70020.6|69963.2|374
1695594900000|2023-09-24 22:35:00|70036.7|69981.5|70042|69978.8|70042|69982.4|70034.2|69978.8|292
1695595200000|2023-09-24 22:40:00|70042.1|69981.7|70036.4|69980.9|70042.1|69983|70034.6|69979.8|257
1695595500000|2023-09-24 22:45:00|70036.5|69981|70035.2|69977.8|70040.4|69988.2|70032.2|69977.4|273
1695595800000|2023-09-24 22:50:00|70035|69977.6|70043.4|69984.2|70053.8|69994.4|70033.4|69977.2|326
1695596100000|2023-09-24 22:55:00|70044|69983.9|70039|69981.2|70044|69984.3|70033.5|69980.6|266
1695596400000|2023-09-24 23:00:00|70040.5|69981.3|70041.3|69986.2|70051.8|69995|70036.4|69980.4|473
1695596700000|2023-09-24 23:05:00|70041.1|69986.3|70044.5|69991.7|70046.9|69993.9|70033.9|69981.3|405
1695597000000|2023-09-24 23:10:00|70044.4|69991.6|70040.4|69987.2|70044.8|69992.4|70030.1|69983.4|285
1695597300000|2023-09-24 23:15:00|70040.6|69987|70031.4|69986.8|70046.4|69988|70031.2|69979|329
1695597600000|2023-09-24 23:20:00|70030.3|69985.6|70029.5|69981.4|70032.5|69987|70027.3|69980.5|254
1695597900000|2023-09-24 23:25:00|70029.3|69981.3|70035|69986.2|70035|69988.4|70026.3|69979.7|228
1695598200000|2023-09-24 23:30:00|70035.1|69986.4|70020.3|69976.4|70035.3|69989.3|70020.3|69975.1|293
1695598500000|2023-09-24 23:35:00|70020.4|69976.5|70012.4|69979.5|70026.7|69979.5|70009.4|69967.1|293
1695598800000|2023-09-24 23:40:00|70012.5|69979.8|70028|69996.5|70029.3|69997.5|70011.9|69978|430
1695599100000|2023-09-24 23:45:00|70028.2|69996.6|70039.2|70007.9|70040.4|70008.8|70027.6|69996.4|425
1695599400000|2023-09-24 23:50:00|70039.1|70007.8|70036.9|70005|70042.9|70011.5|70035.4|70004.1|391
1695599700000|2023-09-24 23:55:00|70037|70005.1|70034.4|70004.4|70040.4|70010.4|70030.6|70000.6|356
1695600000000|2023-09-25 00:00:00|70034.5|70004.5|70025.7|70005.7|70036.4|70011.2|70019.8|69989.8|377
1695600300000|2023-09-25 00:05:00|70025.4|70005.4|70014.1|69994.1|70025.7|70005.7|70010.5|69990.5|292
1695600600000|2023-09-25 00:10:00|70014.2|69994.2|70017.7|69997.7|70026.7|70006.7|70012.9|69992.9|334
1695600900000|2023-09-25 00:15:00|70017.8|69997.8|70021.6|70001.6|70022.9|70002.9|70014.4|69994.4|300
1695601200000|2023-09-25 00:20:00|70021.5|70001.5|70019.7|69999.7|70023.5|70003.5|70013.6|69993.6|324
1695601500000|2023-09-25 00:25:00|70019.6|69999.6|70004|69984|70019.6|69999.6|70003.1|69983.1|322
1695601800000|2023-09-25 00:30:00|70004.1|69984.1|70003.5|69983.5|70004.1|69984.1|69996.7|69976.7|301
1695602100000|2023-09-25 00:35:00|70003.4|69983.4|70002.6|69982.6|70020.3|70000.3|70001.6|69981.6|306
1695602400000|2023-09-25 00:40:00|70002.8|69982.8|70001|69981|70007.4|69987.4|69994.1|69974.1|337
1695602700000|2023-09-25 00:45:00|70001.3|69981.3|70005.9|69985.9|70006.9|69986.9|69999.2|69979.2|297
1695603000000|2023-09-25 00:50:00|70005.7|69985.7|69988.8|69968.8|70006.7|69986.7|69986.6|69966.6|318
1695603300000|2023-09-25 00:55:00|69987.1|69967.1|69985.4|69965.4|69989.6|69969.6|69976.4|69956.4|441
1695603600000|2023-09-25 01:00:00|69985.3|69965.3|69999.3|69979.3|69999.9|69979.9|69982.1|69962.1|415
1695603900000|2023-09-25 01:05:00|69999.2|69979.2|70014.9|69994.9|70015|69995|69997|69977|270
1695604200000|2023-09-25 01:10:00|70015|69995|70025.4|70005.4|70026.7|70006.7|70010.5|69990.5|469
1695604500000|2023-09-25 01:15:00|70024.8|70004.8|70013.5|69993.5|70024.8|70004.8|70012.7|69992.7|476
1695604800000|2023-09-25 01:20:00|70013.6|69993.6|70022.4|70002.4|70026.1|70006.1|70012.2|69992.2|363
1695605100000|2023-09-25 01:25:00|70022|70002|70030.4|70010.4|70030.7|70010.7|70022|70002|402
1695605400000|2023-09-25 01:30:00|70030.2|70010.2|70024.6|70004.6|70036.5|70016.5|70024.4|70004.4|435
1695605700000|2023-09-25 01:35:00|70023|70003|70039.4|70019.4|70040.1|70020.1|70022.7|70002.7|448
1695606000000|2023-09-25 01:40:00|70040.1|70020.1|70062.2|70042.2|70066.5|70046.5|70040.1|70020.1|560
1695606300000|2023-09-25 01:45:00|70061.5|70041.5|70042.9|70022.9|70063.7|70043.7|70040|70020|474
1695606600000|2023-09-25 01:50:00|70042.8|70022.8|70040.9|70020.9|70048.4|70028.4|70038.9|70018.9|482
1695606900000|2023-09-25 01:55:00|70040.7|70020.7|70044.3|70024.3|70045.1|70025.1|70037.2|70017.2|498
1695607200000|2023-09-25 02:00:00|70044.5|70024.5|70044.4|70024.4|70049.5|70029.5|70042.2|70022.2|521
1695607500000|2023-09-25 02:05:00|70044|70024|70048.8|70028.8|70050.1|70030.1|70039.3|70019.3|472
1695607800000|2023-09-25 02:10:00|70048.7|70028.7|70043.9|70023.9|70055.8|70035.8|70043.5|70023.5|429
1695608100000|2023-09-25 02:15:00|70044.2|70024.2|70043.8|70023.8|70047.6|70027.6|70039.6|70019.6|401
1695608400000|2023-09-25 02:20:00|70043.7|70023.7|70050.3|70030.3|70052.1|70032.1|70039.8|70019.8|347
1695608700000|2023-09-25 02:25:00|70050.4|70030.4|70056.3|70036.3|70061.5|70041.5|70050.3|70030.3|456
1695609000000|2023-09-25 02:30:00|70055.9|70035.9|70049.6|70029.6|70060.4|70040.4|70049.6|70029.6|420
1695609300000|2023-09-25 02:35:00|70049.1|70029.1|70039.5|70019.5|70055.2|70035.2|70039.5|70019.5|457
1695609600000|2023-09-25 02:40:00|70039.2|70019.2|70039|70019|70044.3|70024.3|70034.1|70014.1|495
1695609900000|2023-09-25 02:45:00|70038.9|70018.9|70035.8|70015.8|70041.9|70021.9|70035.7|70015.7|414
1695610200000|2023-09-25 02:50:00|70036|70016|70030.8|70010.8|70040.5|70020.5|70028.7|70008.7|374
1695610500000|2023-09-25 02:55:00|70030.6|70010.6|70025.7|70005.7|70032.3|70012.3|70022.7|70002.7|393
1695610800000|2023-09-25 03:00:00|70025.9|70005.9|70029.1|70009.1|70029.4|70009.4|70015.8|69995.8|398
1695611100000|2023-09-25 03:05:00|70029.3|70009.3|70024.2|70004.2|70029.3|70009.3|70022.2|70002.2|371
1695611400000|2023-09-25 03:10:00|70024.3|70004.3|70014.2|69994.2|70031.2|70011.2|70012.4|69992.4|369
1695611700000|2023-09-25 03:15:00|70014.3|69994.3|70022.7|70002.7|70028.5|70008.5|70013.5|69993.5|285
1695612000000|2023-09-25 03:20:00|70022.6|70002.6|70025.7|70005.7|70028.5|70008.5|70021.8|70001.8|370
1695612300000|2023-09-25 03:25:00|70025.8|70005.8|70028.8|70008.8|70030.6|70010.6|70024.1|70004.1|427
1695612600000|2023-09-25 03:30:00|70028.3|70008.3|70028.9|70008.9|70032.6|70012.6|70027.6|70007.6|388
1695612900000|2023-09-25 03:35:00|70029|70009|70032|70012|70036.2|70016.2|70028.4|70008.4|447
1695613200000|2023-09-25 03:40:00|70031.9|70011.9|70029.2|70009.2|70032.6|70012.6|70029.2|70009.2|271
1695613500000|2023-09-25 03:45:00|70029.3|70009.3|70025.5|70005.5|70031.4|70011.4|70023.9|70003.9|325
1695613800000|2023-09-25 03:50:00|70024.8|70004.8|70030.3|70010.3|70032.3|70012.3|70020.4|70000.4|453
1695614100000|2023-09-25 03:55:00|70029.5|70009.5|70030.1|70010.1|70031.7|70011.7|70024.9|70004.9|457
1695614400000|2023-09-25 04:00:00|70030.7|70010.7|70043.5|70023.5|70043.7|70023.7|70029.7|70009.7|562
1695614700000|2023-09-25 04:05:00|70043.4|70023.4|70042.2|70022.2|70045.9|70025.9|70041.1|70021.1|392
1695615000000|2023-09-25 04:10:00|70042.4|70022.4|70038.2|70018.2|70045.4|70025.4|70037.8|70017.8|499
1695615300000|2023-09-25 04:15:00|70038.1|70018.1|70035.9|70015.9|70039.6|70019.6|70035.8|70015.8|483
1695615600000|2023-09-25 04:20:00|70035.5|70015.5|70029.3|70009.3|70037.5|70017.5|70028.3|70008.3|496
1695615900000|2023-09-25 04:25:00|70029.1|70009.1|70027.9|70007.9|70031.7|70011.7|70020.8|70000.8|433
1695616200000|2023-09-25 04:30:00|70027.8|70007.8|70024.3|70004.3|70028.1|70008.1|70019|69999|482
1695616500000|2023-09-25 04:35:00|70024.4|70004.4|70029.8|70009.8|70036.3|70016.3|70024.3|70004.3|486
1695616800000|2023-09-25 04:40:00|70029.9|70009.9|70034|70014|70034.9|70014.9|70029.3|70009.3|267
1695617100000|2023-09-25 04:45:00|70033.9|70013.9|70027.2|70007.2|70034.9|70014.9|70027|70007|310
1695617400000|2023-09-25 04:50:00|70027.1|70007.1|70025|70005|70027.1|70007.1|70020.2|70000.2|318
1695617700000|2023-09-25 04:55:00|70025.1|70005.1|70028.2|70008.2|70029.8|70009.8|70022.8|70002.8|473
1695618000000|2023-09-25 05:00:00|70028.3|70008.3|70030.9|70010.9|70031.7|70012.8|70021|70001|448
1695618300000|2023-09-25 05:05:00|70031|70011|70028.7|70008.7|70034.6|70014.6|70028|70008|460
1695618600000|2023-09-25 05:10:00|70028.8|70008.8|70024.3|70004.3|70031.9|70011.9|70023.4|70003.4|475
1695618900000|2023-09-25 05:15:00|70024.2|70004.2|70021.7|70001.7|70034.8|70014.8|70020.6|70000.6|621
1695619200000|2023-09-25 05:20:00|70021.5|70001.5|70023.2|70003.2|70024.8|70004.8|70019.6|69999.6|647
1695619500000|2023-09-25 05:25:00|70023.4|70003.4|70022.6|70002.6|70028.4|70008.4|70021.8|70001.8|602
1695619800000|2023-09-25 05:30:00|70022.5|70002.5|70050.8|70030.8|70052.1|70032.1|70022.4|70002.4|601
1695620100000|2023-09-25 05:35:00|70050.6|70030.6|70054.2|70034.2|70054.6|70034.6|70041.5|70021.5|691
1695620400000|2023-09-25 05:40:00|70054.1|70034.1|70059.7|70039.7|70062.2|70042.2|70051.7|70031.7|511
1695620700000|2023-09-25 05:45:00|70059.5|70039.5|70062.3|70042.3|70066.3|70046.3|70059|70039|308
1695621000000|2023-09-25 05:50:00|70062.5|70042.5|70062.5|70042.5|70069.1|70049.1|70058.2|70038.2|344
1695621300000|2023-09-25 05:55:00|70062.6|70042.6|70065|70045|70078.3|70058.3|70060.3|70040.3|492
1695621600000|2023-09-25 06:00:00|70065.7|70045.7|70061.3|70041.3|70068.3|70048.3|70050.6|70030.6|562
1695621900000|2023-09-25 06:05:00|70061.4|70041.4|70061.8|70041.8|70071.7|70052.4|70055.7|70037.1|504
1695622200000|2023-09-25 06:10:00|70062|70042|70044.4|70024.4|70066.5|70046.5|70043.6|70023.6|491
1695622500000|2023-09-25 06:15:00|70044.6|70024.6|70054.1|70034.1|70058|70038|70038.8|70021.1|417
1695622800000|2023-09-25 06:20:00|70053.6|70033.6|70052.5|70032.5|70054.3|70035.1|70042.4|70022.4|408
1695623100000|2023-09-25 06:25:00|70050.4|70035.4|70056.1|70041.1|70066.8|70051.8|70050.4|70033.3|491
1695623400000|2023-09-25 06:30:00|70056|70041|70066.9|70051.9|70068.8|70052.4|70056|70041|425
1695623700000|2023-09-25 06:35:00|70066.8|70051.8|70056.2|70041.2|70067.2|70052.2|70055.9|70040.9|330
1695624000000|2023-09-25 06:40:00|70056.6|70041.6|70055.3|70040.3|70072.6|70057.6|70055.1|70040.1|420
1695624300000|2023-09-25 06:45:00|70055.2|70040.2|70022.8|70007.8|70055.8|70040.8|70020.5|70005.5|487
1695624600000|2023-09-25 06:50:00|70022.9|70007.9|70021.9|70006.9|70024|70009|70008.6|69993.6|504
1695624900000|2023-09-25 06:55:00|70022.1|70007.1|70048.2|70033.2|70050|70035|70002.8|69987.6|711
1695625200000|2023-09-25 07:00:00|70049.3|70034.3|70042.2|70027.2|70064.5|70046.3|70029.4|70014|670
1695625500000|2023-09-25 07:05:00|70042.3|70027.3|70026.8|70011.8|70053.3|70038.3|70019.3|70004.3|620
1695625800000|2023-09-25 07:10:00|70027|70012|70009.1|69994.1|70036.5|70021.5|70003.8|69987|632
1695626100000|2023-09-25 07:15:00|70009.3|69994.3|70028.1|70008.1|70029.5|70013.5|70008.4|69993.4|608
1695626400000|2023-09-25 07:20:00|70028.5|70008.5|70056.9|70036.9|70058|70039.3|70027.6|70007.6|588
1695626700000|2023-09-25 07:25:00|70057.1|70037.1|70061.4|70046.4|70071.8|70052.4|70053.8|70034.9|676
1695627000000|2023-09-25 07:30:00|70062|70047|70060.1|70045.1|70072|70054|70051.9|70036.9|624
1695627300000|2023-09-25 07:35:00|70060.4|70045.4|70092.2|70077.2|70094.4|70077.6|70059.5|70044.5|543
1695627600000|2023-09-25 07:40:00|70092.4|70077.4|70114.5|70099.5|70116.9|70101.9|70086.5|70069.7|597
1695627900000|2023-09-25 07:45:00|70114.3|70099.3|70125.3|70105.3|70146|70128.2|70100.2|70085.2|644
1695628200000|2023-09-25 07:50:00|70123|70108|70125.2|70110.2|70128.7|70113.7|70110.7|70095.7|569
1695628500000|2023-09-25 07:55:00|70125.7|70110.7|70103.3|70083.3|70130.5|70115.5|70097.7|70077.7|547
1695628800000|2023-09-25 08:00:00|70103.5|70083.5|70093.2|70078.2|70131|70111|70070.6|70050.6|762
1695629100000|2023-09-25 08:05:00|70093.3|70078.3|70110|70095|70117.7|70102.7|70087|70072|669
1695629400000|2023-09-25 08:10:00|70109.9|70094.9|70114|70099|70124.4|70109.4|70105.8|70088.9|574
1695629700000|2023-09-25 08:15:00|70116.2|70101.2|70132.9|70117.9|70133.7|70118.7|70102.8|70087.8|620
1695630000000|2023-09-25 08:20:00|70133.3|70118.3|70150.1|70135.1|70152.4|70137.4|70129.4|70114.4|621
1695630300000|2023-09-25 08:25:00|70150.6|70135.6|70152.8|70137.8|70160.5|70145.5|70145.8|70128.1|592
1695630600000|2023-09-25 08:30:00|70156.1|70141.1|70140.5|70125.5|70174.6|70159.6|70139|70124|726
1695630900000|2023-09-25 08:35:00|70140.1|70125.1|70149.8|70134.8|70174|70159|70136.3|70121.3|720
1695631200000|2023-09-25 08:40:00|70149.9|70134.9|70169.5|70154.5|70172.4|70157.4|70148.3|70132.7|682
1695631500000|2023-09-25 08:45:00|70169.6|70154.6|70172.9|70157.9|70185|70170|70166.7|70148.6|633
1695631800000|2023-09-25 08:50:00|70173|70158|70171.4|70156.4|70179.1|70164.1|70160|70143.8|657
1695632100000|2023-09-25 08:55:00|70171.7|70156.7|70181.7|70166.7|70191|70176|70171.7|70154.8|675
1695632400000|2023-09-25 09:00:00|70181.8|70166.8|70169.3|70154.3|70191.9|70176.9|70159.1|70144.1|710
1695632700000|2023-09-25 09:05:00|70169.2|70154.2|70152.9|70137.9|70177.4|70162.4|70152.8|70137.8|641
1695633000000|2023-09-25 09:10:00|70153.3|70138.3|70181.1|70166.1|70187.8|70172.8|70149.4|70134.4|652
1695633300000|2023-09-25 09:15:00|70181|70166|70173.2|70158.2|70188.7|70173.7|70172.9|70157.9|619
1695633600000|2023-09-25 09:20:00|70173.3|70158.3|70164.5|70149.5|70174.5|70159.5|70162.5|70147.5|504
1695633900000|2023-09-25 09:25:00|70164.4|70149.4|70150.3|70135.3|70167.7|70152.7|70147.4|70132.4|510
1695634200000|2023-09-25 09:30:00|70150.5|70135.5|70161|70146|70181.2|70166.2|70147.8|70132.8|549
1695634500000|2023-09-25 09:35:00|70160.9|70145.9|70157.2|70142.2|70164.9|70149.9|70150|70135|495
1695634800000|2023-09-25 09:40:00|70157.3|70142.3|70138.5|70123.5|70157.9|70142.9|70138.5|70123.5|434
1695635100000|2023-09-25 09:45:00|70137.4|70122.4|70123.8|70108.8|70149.3|70134.3|70122.9|70107.9|497
1695635400000|2023-09-25 09:50:00|70123.7|70108.7|70114.7|70099.7|70133|70118|70111.1|70096.1|518
1695635700000|2023-09-25 09:55:00|70114.8|70099.8|70120.3|70105.3|70126.7|70111.7|70105.6|70090.6|511
1695636000000|2023-09-25 10:00:00|70120.6|70105.6|70116.8|70101.8|70125.7|70110.7|70116.8|70101.8|580
1695636300000|2023-09-25 10:05:00|70116.9|70101.9|70102.3|70087.3|70122.6|70107.6|70101.5|70086.5|578
1695636600000|2023-09-25 10:10:00|70102.5|70087.5|70096.7|70081.7|70108.6|70093.6|70094.1|70079.1|545
1695636900000|2023-09-25 10:15:00|70096.4|70081.4|70098.7|70083.7|70103.8|70088.8|70091.7|70076.7|473
1695637200000|2023-09-25 10:20:00|70098.4|70083.4|70095.9|70080.9|70107.3|70092.3|70090.2|70075.2|430
1695637500000|2023-09-25 10:25:00|70095.8|70080.8|70080.6|70065.6|70096.5|70081.5|70079.6|70064.6|469
1695637800000|2023-09-25 10:30:00|70080.4|70065.4|70115.4|70100.4|70115.6|70100.6|70079.4|70064.4|479
1695638100000|2023-09-25 10:35:00|70115.5|70100.5|70116.5|70101.5|70119.3|70104.3|70106.1|70091.1|401
1695638400000|2023-09-25 10:40:00|70116.4|70101.4|70112.4|70097.4|70118.5|70103.5|70107.5|70092.5|444
1695638700000|2023-09-25 10:45:00|70112.5|70097.5|70110|70095|70112.8|70097.8|70103|70088|405
1695639000000|2023-09-25 10:50:00|70109.8|70094.8|70105.7|70090.7|70111.2|70096.2|70096.1|70081.1|451
1695639300000|2023-09-25 10:55:00|70105.6|70090.6|70107.5|70092.5|70118.9|70103.9|70103.6|70088.6|463
1695639600000|2023-09-25 11:00:00|70105.9|70090.9|70100.2|70085.2|70110.9|70095.9|70099.5|70084.5|452
1695639900000|2023-09-25 11:05:00|70099.9|70084.9|70106.3|70091.3|70112.7|70097.7|70097.9|70082.9|381
1695640200000|2023-09-25 11:10:00|70106.1|70091.1|70086.6|70071.6|70114.4|70099.4|70086.5|70071.5|442
1695640500000|2023-09-25 11:15:00|70086.2|70071.2|70073.6|70058.6|70089.2|70074.2|70066.4|70051.4|401
1695640800000|2023-09-25 11:20:00|70073.7|70058.7|70094.2|70079.2|70096.6|70081.6|70066.6|70051.6|445
1695641100000|2023-09-25 11:25:00|70094.3|70079.3|70113|70098|70114|70099|70092.3|70077.3|461
1695641400000|2023-09-25 11:30:00|70113.6|70098.6|70126.7|70111.7|70129.2|70114.2|70102.6|70087.6|527
1695641700000|2023-09-25 11:35:00|70127|70112|70117.1|70102.1|70128.4|70113.4|70111.2|70096.2|445
1695642000000|2023-09-25 11:40:00|70117.6|70102.6|70108.5|70093.5|70118.9|70103.9|70100.1|70085.1|451
1695642300000|2023-09-25 11:45:00|70108.1|70093.1|70130.1|70115.1|70134.3|70115.5|70105.5|70090.5|560
1695642600000|2023-09-25 11:50:00|70130.5|70115.5|70147.5|70132.5|70157.5|70142.5|70130.3|70115.3|517
1695642900000|2023-09-25 11:55:00|70147.8|70132.8|70155.6|70140.6|70165.5|70150.5|70147|70132|571
1695643200000|2023-09-25 12:00:00|70155.3|70140.3|70141.6|70121.6|70156.9|70141.9|70138.4|70121.1|563
1695643500000|2023-09-25 12:05:00|70141.7|70121.7|70141.2|70126.2|70145.3|70130.3|70128.7|70113.7|514
1695643800000|2023-09-25 12:10:00|70141.5|70126.5|70150.4|70135.4|70155.1|70140.1|70136.6|70121.6|549
1695644100000|2023-09-25 12:15:00|70148.5|70133.5|70164.8|70149.8|70165|70150|70142.5|70127.5|580
1695644400000|2023-09-25 12:20:00|70165|70150|70176.4|70161.4|70189.8|70174.8|70162.9|70147.9|644
1695644700000|2023-09-25 12:25:00|70176.2|70161.2|70176.6|70161.6|70186.9|70171.9|70171.3|70156.3|542
1695645000000|2023-09-25 12:30:00|70176.4|70161.4|70190.9|70175.9|70198.9|70183.9|70164.5|70149.5|595
1695645300000|2023-09-25 12:35:00|70190.8|70175.8|70204|70189|70204|70189|70171.6|70156.6|609
1695645600000|2023-09-25 12:40:00|70203.8|70188.8|70207.7|70192.7|70221.5|70206.5|70190.6|70175.6|707
1695645900000|2023-09-25 12:45:00|70207.6|70192.6|70210|70195|70228.7|70213.7|70207.6|70192.6|560
1695646200000|2023-09-25 12:50:00|70210.1|70195.1|70194.3|70179.3|70212.6|70197.6|70189.9|70174.9|597
1695646500000|2023-09-25 12:55:00|70196.4|70181.4|70211.6|70196.6|70231.1|70216.1|70189.8|70174.8|678
1695646800000|2023-09-25 13:00:00|70211.5|70196.5|70224.4|70209.4|70229.9|70214.9|70196.6|70181.6|715
1695647100000|2023-09-25 13:05:00|70224.5|70209.5|70232.3|70217.3|70262.4|70247.4|70223.5|70208.5|681
1695647400000|2023-09-25 13:10:00|70232.5|70217.5|70296.6|70281.6|70298.2|70283.2|70232.5|70217.5|718
1695647700000|2023-09-25 13:15:00|70296.7|70281.7|70264|70249|70301.7|70286.7|70264|70249|686
1695648000000|2023-09-25 13:20:00|70264.3|70249.3|70264.1|70249.1|70270.3|70255.3|70248.7|70233.7|579
1695648300000|2023-09-25 13:25:00|70264.3|70249.3|70287.8|70272.8|70295.2|70280.2|70264|70249|566
1695648600000|2023-09-25 13:30:00|70287.4|70272.4|70331.3|70316.3|70343.7|70328.7|70284.9|70269.9|738
1695648900000|2023-09-25 13:35:00|70331.9|70316.9|70343.3|70328.3|70361|70346|70324.7|70309.7|762
1695649200000|2023-09-25 13:40:00|70343.2|70328.2|70376.6|70361.6|70383|70368|70316.2|70301.2|761
1695649500000|2023-09-25 13:45:00|70374.4|70359.4|70356.2|70341.2|70384.9|70369.9|70345.4|70330.4|775
1695649800000|2023-09-25 13:50:00|70356.4|70341.4|70335.2|70320.2|70357.8|70342.8|70335.2|70320.2|702
1695650100000|2023-09-25 13:55:00|70335.1|70320.1|70344.2|70329.2|70348.5|70333.5|70332|70317|676
1695650400000|2023-09-25 14:00:00|70344.1|70329.1|70349.1|70334.1|70357.6|70342.6|70311.2|70296.2|750
1695650700000|2023-09-25 14:05:00|70348.1|70333.1|70393.1|70378.1|70412|70397|70347.9|70332.9|750
1695651000000|2023-09-25 14:10:00|70393|70378|70397|70382|70403.8|70388.8|70381.9|70366.9|664
1695651300000|2023-09-25 14:15:00|70398.9|70383.9|70409.6|70394.6|70415.8|70400.8|70396.8|70381.8|691
1695651600000|2023-09-25 14:20:00|70409.5|70394.5|70471.5|70456.5|70472.8|70457.8|70409.5|70394.5|766
1695651900000|2023-09-25 14:25:00|70471.6|70456.6|70460.6|70445.6|70500|70485|70449.9|70434.9|813
1695652200000|2023-09-25 14:30:00|70462.1|70447.1|70451.1|70436.1|70481.5|70466.5|70434.4|70417.2|777
1695652500000|2023-09-25 14:35:00|70451|70436|70445.5|70430.5|70451|70436|70420|70405|742
1695652800000|2023-09-25 14:40:00|70445.6|70430.6|70467.9|70452.9|70475.2|70460.2|70445.6|70430.6|734
1695653100000|2023-09-25 14:45:00|70468.9|70453.9|70448.7|70433.7|70483.7|70468.7|70446.1|70431.1|725
1695653400000|2023-09-25 14:50:00|70448.6|70433.6|70500.1|70485.1|70500.1|70485.1|70448.6|70433.6|734
1695653700000|2023-09-25 14:55:00|70500.5|70485.5|70512.7|70497.7|70521.8|70506.8|70489.9|70474.9|734
1695654000000|2023-09-25 15:00:00|70512.1|70497.1|70491.2|70476.2|70521.7|70506.7|70486.5|70471.5|755
1695654300000|2023-09-25 15:05:00|70491.3|70476.3|70463.2|70448.2|70495.9|70480.5|70457.8|70442.8|654
1695654600000|2023-09-25 15:10:00|70463.5|70448.5|70463.2|70443.2|70476.3|70459.1|70441.6|70426.6|703
1695654900000|2023-09-25 15:15:00|70463.4|70443.4|70428.7|70413.7|70464.3|70446.9|70421.5|70406.5|652
1695655200000|2023-09-25 15:20:00|70429|70414|70426.9|70411.9|70436.1|70420.4|70421.1|70404.9|616
1695655500000|2023-09-25 15:25:00|70427.9|70412.9|70442.1|70427.1|70455.2|70440.2|70425.6|70409.1|557
1695655800000|2023-09-25 15:30:00|70441.7|70426.7|70438|70423|70442.7|70427.7|70425.7|70410.7|582
1695656100000|2023-09-25 15:35:00|70437.4|70422.4|70441|70426|70451.4|70436.4|70431.6|70416.6|569
1695656400000|2023-09-25 15:40:00|70440.6|70425.6|70414.8|70394.8|70454.2|70437.2|70406.2|70386.2|498
1695656700000|2023-09-25 15:45:00|70414.6|70394.6|70430.9|70415.9|70434.2|70417.2|70404|70389|531
1695657000000|2023-09-25 15:50:00|70430.7|70415.7|70422.6|70407.6|70434.2|70417|70411.6|70396.6|524
1695657300000|2023-09-25 15:55:00|70423.6|70408.6|70427.1|70412.1|70442.6|70427.6|70417.7|70400.5|597
1695657600000|2023-09-25 16:00:00|70427|70412|70417.7|70402.7|70439.8|70424.8|70412.1|70397.1|587
1695657900000|2023-09-25 16:05:00|70417.6|70402.6|70399.1|70379.1|70417.6|70402.6|70389.4|70369.4|518
1695658200000|2023-09-25 16:10:00|70399.3|70379.3|70391.7|70371.7|70399.3|70381.8|70385.7|70365.7|474
1695658500000|2023-09-25 16:15:00|70392.6|70372.6|70396.1|70381.1|70399.3|70382.2|70383.3|70368.3|441
1695658800000|2023-09-25 16:20:00|70393.8|70378.8|70392.1|70372.1|70408.7|70388.8|70392.1|70372.1|443
1695659100000|2023-09-25 16:25:00|70392.2|70372.2|70401|70386|70403.6|70388.6|70388.6|70368.6|430
1695659400000|2023-09-25 16:30:00|70401.1|70386.1|70416.4|70401.4|70416.4|70401.4|70401|70386|419
1695659700000|2023-09-25 16:35:00|70416.8|70401.8|70410|70395|70418.4|70403.4|70401.7|70386.7|418
1695660000000|2023-09-25 16:40:00|70409.9|70394.9|70419.7|70404.7|70420.1|70405.1|70402.1|70387.1|365
1695660300000|2023-09-25 16:45:00|70419.5|70404.5|70425.6|70410.6|70429.3|70414.3|70412.5|70397.5|435
1695660600000|2023-09-25 16:50:00|70425.9|70410.9|70431|70416|70436.1|70421.1|70420.8|70405.8|471
1695660900000|2023-09-25 16:55:00|70431.3|70416.3|70428.8|70413.8|70438.8|70423.8|70427.3|70412.3|518
1695661200000|2023-09-25 17:00:00|70428.7|70413.7|70425.2|70410.2|70432.9|70416.7|70418|70403|459
1695661500000|2023-09-25 17:05:00|70425.3|70410.3|70394.8|70379.8|70425.5|70410.5|70394.7|70379.7|392
1695661800000|2023-09-25 17:10:00|70394.7|70379.7|70388.7|70373.7|70394.8|70379.8|70381.6|70366.6|417
1695662100000|2023-09-25 17:15:00|70389.2|70374.2|70377.6|70362.6|70393.9|70378.9|70374.6|70356.3|389
1695662400000|2023-09-25 17:20:00|70377.4|70362.4|70388.5|70373.5|70397.3|70382.3|70374|70359|379
1695662700000|2023-09-25 17:25:00|70388.6|70373.6|70378.5|70363.5|70391|70376|70377.6|70362.6|365
1695663000000|2023-09-25 17:30:00|70378.6|70363.6|70391|70376|70401.8|70385.3|70378.6|70363.6|400
1695663300000|2023-09-25 17:35:00|70390.9|70375.9|70395.6|70380.6|70398.6|70383.1|70386.4|70370|394
1695663600000|2023-09-25 17:40:00|70395.5|70380.5|70411.3|70396.3|70412.4|70397.4|70395.3|70380.3|374
1695663900000|2023-09-25 17:45:00|70411.4|70396.4|70416.1|70401.1|70425.8|70410.8|70408.7|70393.7|357
1695664200000|2023-09-25 17:50:00|70416.2|70401.2|70394.5|70374.5|70416.4|70401.4|70394.5|70374.5|489
1695664500000|2023-09-25 17:55:00|70394.4|70374.4|70391.2|70376.2|70397.8|70380.4|70388.3|70370.5|415
1695664800000|2023-09-25 18:00:00|70391.3|70376.3|70369.3|70354.3|70391.3|70376.3|70369|70354|341
1695665100000|2023-09-25 18:05:00|70369.2|70354.2|70374.5|70359.5|70375.7|70360.7|70365.6|70350.6|397
1695665400000|2023-09-25 18:10:00|70374.7|70359.7|70380.5|70365.5|70382.7|70367.7|70371.6|70356.6|375
1695665700000|2023-09-25 18:15:00|70381.2|70366.2|70374.7|70359.7|70383.6|70368.6|70372.3|70357.3|405
1695666000000|2023-09-25 18:20:00|70374.6|70359.6|70389.4|70374.4|70392.1|70377.1|70372.4|70357.4|314
1695666300000|2023-09-25 18:25:00|70390.4|70375.4|70392.1|70377.1|70392.7|70377.7|70385.4|70370.4|297
1695666600000|2023-09-25 18:30:00|70392|70377|70399.8|70384.8|70400|70385|70392|70377|309
1695666900000|2023-09-25 18:35:00|70399.9|70384.9|70409.9|70394.9|70415.8|70400.8|70395.4|70380.4|309
1695667200000|2023-09-25 18:40:00|70410|70395|70434.5|70419.5|70438.8|70423.8|70409.2|70391.6|422
1695667500000|2023-09-25 18:45:00|70433.9|70418.9|70431.9|70411.9|70441.6|70426.6|70425.4|70405.4|423
1695667800000|2023-09-25 18:50:00|70432|70412|70429.3|70414.3|70434.3|70417.7|70425.2|70410.2|432
1695668100000|2023-09-25 18:55:00|70429.7|70414.7|70443.1|70428.1|70452.3|70437.3|70429.7|70414.7|523
1695668400000|2023-09-25 19:00:00|70443.2|70428.2|70444.5|70429.5|70449.6|70434.6|70429.4|70414.4|541
1695668700000|2023-09-25 19:05:00|70444.4|70429.4|70442.6|70427.6|70445.9|70430.9|70437.2|70422.2|440
1695669000000|2023-09-25 19:10:00|70442.5|70427.5|70448.8|70428.8|70453.8|70438.8|70441.3|70426.3|390
1695669300000|2023-09-25 19:15:00|70448.9|70428.9|70422.2|70407.2|70449.1|70431|70422.2|70405.1|334
1695669600000|2023-09-25 19:20:00|70422.3|70407.3|70422.9|70407.9|70431.2|70411.3|70419.3|70404.3|336
1695669900000|2023-09-25 19:25:00|70422.7|70407.7|70427.8|70412.8|70435.7|70419.3|70422.7|70406.4|354
1695670200000|2023-09-25 19:30:00|70428|70413|70424.9|70409.9|70432.4|70417.4|70421.3|70406.3|320
1695670500000|2023-09-25 19:35:00|70425|70410|70415.3|70400.3|70425.6|70410.6|70415.1|70400.1|312
1695670800000|2023-09-25 19:40:00|70415.2|70400.2|70421.6|70406.6|70423.2|70408.2|70414.2|70399.2|350
1695671100000|2023-09-25 19:45:00|70421.5|70406.5|70414.6|70399.6|70421.7|70406.7|70410.4|70395.4|450
1695671400000|2023-09-25 19:50:00|70414.1|70399.1|70411.9|70396.9|70414.1|70399.1|70401.5|70386.5|388
1695671700000|2023-09-25 19:55:00|70411.8|70396.8|70406|70391|70414.6|70399.6|70401.2|70386.2|513
1695672000000|2023-09-25 20:00:00|70406.6|70391.6|70419.3|70399.3|70419.7|70403.2|70406.6|70391.6|326
1695672300000|2023-09-25 20:05:00|70419|70399|70420.9|70400.9|70421.5|70401.5|70417.4|70397.4|192
1695672600000|2023-09-25 20:10:00|70420.8|70400.8|70411|70391|70420.8|70403.6|70407.1|70390.5|248
1695672900000|2023-09-25 20:15:00|70410.9|70390.9|70407.1|70387.1|70411.1|70391.1|70405.3|70385.3|200
1695673200000|2023-09-25 20:20:00|70406.9|70386.9|70406.8|70391.8|70410.5|70392.7|70406.4|70386.8|147
1695673500000|2023-09-25 20:25:00|70406.6|70391.6|70400.4|70385.4|70410.5|70392.8|70398.7|70383.7|172
1695673800000|2023-09-25 20:30:00|70400.5|70385.5|70402|70382|70403.2|70385.8|70398.8|70378.8|335
1695674100000|2023-09-25 20:35:00|70401.9|70381.9|70392.6|70372.6|70402.3|70382.3|70392.1|70372.1|305
1695674400000|2023-09-25 20:40:00|70392.9|70372.9|70398.1|70378.1|70398.5|70378.5|70390.6|70370.6|380
1695674700000|2023-09-25 20:45:00|70398.2|70378.2|70397.2|70377.2|70410.1|70390.1|70396.1|70376.1|496
1695675000000|2023-09-25 20:50:00|70396.9|70376.9|70405.4|70385.4|70409.7|70389.7|70396.9|70376.9|347
1695675300000|2023-09-25 20:55:00|70405.5|70385.5|70410.6|70379.2|70416.6|70396.6|70400|70379.2|548
1695675600000|2023-09-25 21:00:00|70411.4|70378.4|70409.5|70378.7|70414.7|70378.7|70409.5|70375.9|49
1695675900000|2023-09-25 21:05:00|70409.6|70378.8|70409.1|70376.4|70409.6|70379.3|70402.6|70376.3|48
1695676200000|2023-09-25 21:10:00|70408.6|70376.5|70404.5|70375.2|70409.6|70377.9|70404.3|70374.6|46
1695676500000|2023-09-25 21:15:00|70404.4|70375.1|70422.4|70388.9|70444.7|70390.8|70404.2|70374.7|202
1695676800000|2023-09-25 21:20:00|70422.3|70388.8|70441.4|70391.4|70446.2|70395.2|70419|70386.2|201
1695677100000|2023-09-25 21:25:00|70442.6|70392|70433|70390.1|70443.5|70396.4|70432.5|70388.9|156
1695677400000|2023-09-25 21:30:00|70432.9|70390.2|70430.8|70388.5|70434.2|70392.7|70429.1|70381.6|172
1695677700000|2023-09-25 21:35:00|70430.9|70388.6|70427.8|70390.5|70431.9|70390.6|70427.3|70386.5|164
1695678000000|2023-09-25 21:40:00|70427.9|70390.6|70427.3|70388.3|70428.4|70391.3|70422|70388.3|186
1695678300000|2023-09-25 21:45:00|70424.6|70388.1|70428.1|70388.2|70430.7|70390.5|70424.6|70387.1|497
1695678600000|2023-09-25 21:50:00|70423.6|70390.6|70425.9|70388.7|70425.9|70391.1|70422|70387|99
1695678900000|2023-09-25 21:55:00|70426|70388.5|70418.4|70383.3|70436.2|70390.6|70409.7|70375.6|334
1695679200000|2023-09-25 22:00:00|70418.3|70383.2|70412|70391.7|70423.9|70392.6|70406.6|70378|253
1695679500000|2023-09-25 22:05:00|70412.3|70391.8|70409|70389|70413.1|70393.1|70408.4|70388.4|152
1695679800000|2023-09-25 22:10:00|70408.9|70388.9|70404.6|70384.5|70408.9|70388.9|70396.2|70376.2|337
1695680100000|2023-09-25 22:15:00|70404.5|70384.4|70394.7|70374.7|70408|70388|70394.2|70374.2|237
1695680400000|2023-09-25 22:20:00|70394.6|70374.6|70387.1|70367.1|70397|70377|70386.5|70366.5|339
1695680700000|2023-09-25 22:25:00|70387|70367|70390.6|70370.6|70393.2|70373.2|70381|70361|370
1695681000000|2023-09-25 22:30:00|70390.7|70370.7|70392.1|70372.1|70406.3|70386.3|70384.9|70364.9|479
1695681300000|2023-09-25 22:35:00|70392|70372|70386.4|70366.4|70398.7|70378.7|70386.3|70366.3|260
1695681600000|2023-09-25 22:40:00|70386.3|70366.3|70392|70372|70395.4|70375.4|70386.3|70366.3|282
1695681900000|2023-09-25 22:45:00|70392.1|70372.1|70399.3|70379.3|70405|70385|70387.8|70367.8|433
1695682200000|2023-09-25 22:50:00|70399.4|70379.4|70395.3|70375.3|70402.9|70382.9|70388.5|70368.5|361
1695682500000|2023-09-25 22:55:00|70395.2|70375.2|70398.2|70378.2|70403.6|70383.6|70389.8|70369.8|411
1695682800000|2023-09-25 23:00:00|70398|70378|70398.5|70378.5|70403.7|70383.7|70394.8|70374.8|282
1695683100000|2023-09-25 23:05:00|70398.6|70378.6|70399.3|70379.3|70401.4|70381.4|70395.7|70375.7|218
1695683400000|2023-09-25 23:10:00|70399.2|70379.2|70395.9|70375.9|70399.2|70379.2|70392.3|70372.3|178
1695683700000|2023-09-25 23:15:00|70396|70376|70391.8|70371.8|70396.9|70376.9|70391.5|70371.5|127
1695684000000|2023-09-25 23:20:00|70391.6|70371.6|70392.3|70372.3|70392.7|70372.7|70389.8|70369.8|142
1695684300000|2023-09-25 23:25:00|70392.2|70372.2|70400.2|70380.2|70400.4|70380.4|70392.2|70372.2|121
1695684600000|2023-09-25 23:30:00|70399.7|70379.7|70399.1|70379.1|70399.8|70379.8|70393.9|70373.9|209
1695684900000|2023-09-25 23:35:00|70399|70379|70399.3|70379.3|70399.8|70379.8|70395.2|70375.2|205
1695685200000|2023-09-25 23:40:00|70399.4|70379.4|70400.3|70380.3|70409|70389|70398.2|70378.2|358
1695685500000|2023-09-25 23:45:00|70400.4|70380.4|70399.1|70379.1|70401.8|70381.8|70399|70379|200
1695685800000|2023-09-25 23:50:00|70399.2|70379.2|70409.5|70389.5|70410|70390|70396.9|70376.9|229
1695686100000|2023-09-25 23:55:00|70409.4|70389.4|70414.5|70394.5|70415.2|70395.2|70409.2|70389.2|272
1695686400000|2023-09-26 00:00:00|70414.4|70394.4|70427.4|70407.4|70428.1|70408.1|70411|70391|390
1695686700000|2023-09-26 00:05:00|70427.3|70407.3|70420.7|70400.7|70430.2|70410.2|70411.8|70391.8|379
1695687000000|2023-09-26 00:10:00|70420.4|70400.4|70422.1|70402.1|70425.3|70405.3|70420.4|70400.4|330
1695687300000|2023-09-26 00:15:00|70422|70402|70435.1|70415.1|70436.9|70416.9|70421.5|70401.5|317
1695687600000|2023-09-26 00:20:00|70435|70415|70456.3|70436.3|70456.3|70436.3|70433.5|70413.5|384
1695687900000|2023-09-26 00:25:00|70456.2|70436.2|70462.1|70442.1|70462.4|70442.4|70454.1|70434.1|325
1695688200000|2023-09-26 00:30:00|70461.3|70441.3|70481.1|70461.1|70486|70466|70460.9|70440.9|345
1695688500000|2023-09-26 00:35:00|70481|70461|70467.2|70447.2|70485.6|70465.6|70467.2|70447.2|398
1695688800000|2023-09-26 00:40:00|70467.1|70447.1|70467.8|70447.8|70473.1|70453.1|70463.5|70443.5|351
1695689100000|2023-09-26 00:45:00|70467.9|70447.9|70481|70461|70483.7|70463.7|70466|70446|345
1695689400000|2023-09-26 00:50:00|70481.4|70461.4|70459|70439|70482.2|70462.2|70455.9|70435.9|432
1695689700000|2023-09-26 00:55:00|70463.1|70443.1|70460.8|70440.8|70470.8|70450.8|70456.5|70436.5|452
1695690000000|2023-09-26 01:00:00|70460.9|70440.9|70459.3|70439.3|70464.1|70444.1|70444.8|70424.8|369
1695690300000|2023-09-26 01:05:00|70459.1|70439.1|70444|70424|70459.6|70439.6|70443.7|70423.7|422
1695690600000|2023-09-26 01:10:00|70443.6|70423.6|70447.4|70427.4|70452.8|70432.8|70440.5|70420.5|352
1695690900000|2023-09-26 01:15:00|70447.2|70427.2|70460.4|70440.4|70460.6|70440.6|70443.8|70423.8|460
1695691200000|2023-09-26 01:20:00|70460.5|70440.5|70454.3|70434.3|70467.9|70447.9|70453.4|70433.4|385
1695691500000|2023-09-26 01:25:00|70454.2|70434.2|70445.3|70425.3|70454.8|70434.8|70445|70425|360
1695691800000|2023-09-26 01:30:00|70445.2|70425.2|70440.5|70420.5|70451.3|70431.3|70440.5|70420.5|451
1695692100000|2023-09-26 01:35:00|70440.1|70420.1|70451.3|70431.3|70455.2|70435.2|70439|70419|395
1695692400000|2023-09-26 01:40:00|70451.2|70431.2|70451.3|70431.3|70454.5|70434.5|70445|70425|347
1695692700000|2023-09-26 01:45:00|70451.4|70431.4|70448.7|70428.7|70455.6|70435.6|70441|70421|385
1695693000000|2023-09-26 01:50:00|70448.4|70428.4|70460.9|70440.9|70460.9|70440.9|70445|70425|409
1695693300000|2023-09-26 01:55:00|70460.8|70440.8|70447.3|70427.3|70460.8|70440.8|70447|70427|338
1695693600000|2023-09-26 02:00:00|70447.2|70427.2|70444.3|70424.3|70450.9|70430.9|70440.8|70420.8|323
1695693900000|2023-09-26 02:05:00|70444.4|70424.4|70446.6|70426.6|70448.1|70428.1|70441.5|70421.5|268
1695694200000|2023-09-26 02:10:00|70446.9|70426.9|70469.9|70449.9|70471.8|70451.8|70446.9|70426.9|349
1695694500000|2023-09-26 02:15:00|70469.1|70449.1|70461|70441|70474.1|70454.1|70458.8|70438.8|360
1695694800000|2023-09-26 02:20:00|70461.2|70441.2|70447.9|70427.9|70463.7|70443.7|70447.8|70427.8|368
1695695100000|2023-09-26 02:25:00|70448|70428|70453.6|70433.6|70458|70438|70446.8|70426.8|363
1695695400000|2023-09-26 02:30:00|70454|70434|70466.6|70446.6|70471.5|70451.5|70454|70434|341
1695695700000|2023-09-26 02:35:00|70466.7|70446.7|70458.7|70438.7|70468.2|70448.2|70458.3|70438.3|307
1695696000000|2023-09-26 02:40:00|70458.8|70438.8|70442.3|70422.3|70461.9|70441.9|70440.2|70420.2|340
1695696300000|2023-09-26 02:45:00|70442.2|70422.2|70444|70424|70446.4|70426.4|70440.9|70420.9|352
1695696600000|2023-09-26 02:50:00|70444.1|70424.1|70462.2|70442.2|70463.2|70443.2|70443.4|70423.4|423
1695696900000|2023-09-26 02:55:00|70462.9|70442.9|70492.2|70472.2|70492.7|70472.7|70462.1|70442.1|436
1695697200000|2023-09-26 03:00:00|70492.3|70472.3|70485.8|70465.8|70496.9|70478.2|70482.2|70462.2|499
1695697500000|2023-09-26 03:05:00|70485.9|70465.9|70495.7|70475.7|70498.7|70478.7|70484.5|70464.5|411
1695697800000|2023-09-26 03:10:00|70495.6|70475.6|70497.2|70477.2|70508.6|70488.6|70491.6|70471.6|414
1695698100000|2023-09-26 03:15:00|70497.3|70477.3|70474.1|70454.1|70498.5|70478.5|70474|70454|317
1695698400000|2023-09-26 03:20:00|70474.2|70454.2|70472.5|70452.5|70481.4|70461.4|70472.5|70452.5|320
1695698700000|2023-09-26 03:25:00|70472.3|70452.3|70472.4|70452.4|70474.9|70454.9|70465.8|70448|324
1695699000000|2023-09-26 03:30:00|70473|70453|70471|70451|70478.5|70458.5|70466.2|70448.2|348
1695699300000|2023-09-26 03:35:00|70470.9|70450.9|70467.5|70447.5|70471.4|70451.4|70458.5|70440.8|316
1695699600000|2023-09-26 03:40:00|70467.6|70447.6|70463.2|70443.2|70467.9|70447.9|70458.7|70441.2|289
1695699900000|2023-09-26 03:45:00|70463.1|70443.1|70458.4|70438.4|70463.1|70443.1|70454.4|70434.4|223
1695700200000|2023-09-26 03:50:00|70458.1|70438.1|70457.4|70437.4|70464.3|70444.3|70455|70435.9|355
1695700500000|2023-09-26 03:55:00|70457.3|70437.3|70458.4|70438.4|70462.6|70442.6|70451.2|70433|350
1695700800000|2023-09-26 04:00:00|70458.2|70438.2|70461.7|70441.7|70463.6|70443.6|70451.4|70431.4|345
1695701100000|2023-09-26 04:05:00|70461.3|70441.3|70465.2|70445.2|70465.8|70445.8|70459|70439|312
1695701400000|2023-09-26 04:10:00|70465.3|70445.3|70464.1|70444.1|70469.2|70449.2|70459|70440.7|279
1695701700000|2023-09-26 04:15:00|70464|70444|70460.5|70440.5|70469|70451.5|70458.5|70439.7|274
1695702000000|2023-09-26 04:20:00|70460.6|70440.6|70454.9|70434.9|70461.3|70441.3|70452.3|70434.3|296
1695702300000|2023-09-26 04:25:00|70454.8|70434.8|70452.2|70432.2|70455.3|70436.9|70451.2|70431.5|273
1695702600000|2023-09-26 04:30:00|70452.3|70432.3|70448.5|70428.5|70455.4|70435.4|70448.5|70428.5|187
1695702900000|2023-09-26 04:35:00|70448.6|70428.6|70443.3|70423.3|70455.2|70435.2|70438.4|70420.6|288
1695703200000|2023-09-26 04:40:00|70443.2|70423.2|70440.6|70420.6|70446.7|70426.7|70438.3|70419.6|231
1695703500000|2023-09-26 04:45:00|70440.5|70420.5|70421.1|70401.1|70441|70421|70419.9|70399.9|305
1695703800000|2023-09-26 04:50:00|70421|70401|70428.3|70408.3|70431.1|70411.1|70417.4|70397.4|307
1695704100000|2023-09-26 04:55:00|70428.2|70408.2|70415.2|70395.2|70428.2|70408.2|70412.1|70392.1|509
1695704400000|2023-09-26 05:00:00|70415.3|70395.3|70425.6|70405.6|70430.7|70410.7|70410.7|70392.5|464
1695704700000|2023-09-26 05:05:00|70425.5|70405.5|70433.8|70418.8|70441.3|70424.2|70425.5|70405.5|340
1695705000000|2023-09-26 05:10:00|70433.9|70418.9|70443.1|70423.1|70443.9|70426.8|70433.2|70413.2|337
1695705300000|2023-09-26 05:15:00|70443.2|70423.2|70461|70441|70461.2|70443.9|70440|70420|354
1695705600000|2023-09-26 05:20:00|70461.1|70441.1|70484.3|70464.3|70484.3|70464.3|70460.8|70440.8|376
1695705900000|2023-09-26 05:25:00|70484.2|70464.2|70471.4|70451.4|70486.2|70466.9|70470.9|70450.9|387
1695706200000|2023-09-26 05:30:00|70471.2|70451.2|70465.7|70445.7|70484.6|70464.6|70465.5|70445.5|419
1695706500000|2023-09-26 05:35:00|70465.6|70445.6|70468|70448|70468.9|70448.9|70452.6|70432.6|440
1695706800000|2023-09-26 05:40:00|70467.9|70447.9|70464.4|70449.4|70473.4|70453.4|70459.2|70439.2|393
1695707100000|2023-09-26 05:45:00|70464.5|70449.5|70467.7|70447.7|70468.2|70452.8|70453.8|70438.8|383
1695707400000|2023-09-26 05:50:00|70467.6|70447.6|70467.8|70452.8|70475.1|70455.1|70461|70446|335
1695707700000|2023-09-26 05:55:00|70467.6|70452.6|70446.8|70426.8|70470.1|70453|70444|70425.2|462
1695708000000|2023-09-26 06:00:00|70446.2|70431.2|70461.4|70446.4|70477.5|70462.5|70445.2|70426.2|651
1695708300000|2023-09-26 06:05:00|70461.2|70446.2|70454.9|70434.9|70462|70447|70444.5|70427.8|585
1695708600000|2023-09-26 06:10:00|70454.8|70434.8|70438.2|70423.2|70470.7|70451.4|70434.2|70416|502
1695708900000|2023-09-26 06:15:00|70437.1|70422.1|70473.5|70458.5|70477.3|70459.2|70436.9|70421.9|500
1695709200000|2023-09-26 06:20:00|70473.6|70458.6|70487.6|70472.6|70494.3|70479|70468.4|70453.4|536
1695709500000|2023-09-26 06:25:00|70486|70471|70487.1|70472.1|70497.2|70482.2|70474.6|70458.9|514
1695709800000|2023-09-26 06:30:00|70487.2|70472.2|70481.3|70466.3|70490.5|70475.5|70470.3|70455.3|546
1695710100000|2023-09-26 06:35:00|70481.2|70466.2|70498.2|70483.2|70509.5|70490.5|70479.2|70464.2|515
1695710400000|2023-09-26 06:40:00|70498.3|70483.3|70508.1|70493.1|70520.6|70505.5|70498.3|70483.3|611
1695710700000|2023-09-26 06:45:00|70509.4|70494.4|70504.7|70489.7|70510.1|70495.1|70493.1|70475.6|554
1695711000000|2023-09-26 06:50:00|70504.6|70489.6|70507.9|70492.9|70510.3|70495.3|70497|70482|472
1695711300000|2023-09-26 06:55:00|70508|70493|70550.3|70535.3|70553.1|70538.1|70507.3|70492.3|566
1695711600000|2023-09-26 07:00:00|70550.2|70535.2|70552.3|70537.3|70559.5|70544.5|70535.8|70520.8|676
1695711900000|2023-09-26 07:05:00|70552.7|70537.7|70525.7|70510.7|70553|70538|70520.2|70505.2|630
1695712200000|2023-09-26 07:10:00|70525.9|70510.9|70556.7|70541.7|70561|70546|70524|70509|657
1695712500000|2023-09-26 07:15:00|70556.8|70541.8|70520.9|70505.9|70561.3|70546.3|70509.4|70494.4|620
1695712800000|2023-09-26 07:20:00|70520.8|70505.8|70497.8|70482.8|70525.1|70510.1|70483.7|70468.7|607
1695713100000|2023-09-26 07:25:00|70494.8|70479.8|70484.5|70469.5|70499.2|70484.2|70477.8|70462.8|565
1695713400000|2023-09-26 07:30:00|70484.1|70469.1|70468.8|70453.8|70493.2|70478.2|70468.4|70453.4|643
1695713700000|2023-09-26 07:35:00|70468.7|70453.7|70458.3|70443.3|70478.2|70463.2|70457|70442|598
1695714000000|2023-09-26 07:40:00|70458.2|70443.2|70455.9|70440.9|70466.4|70451.4|70445.5|70430.5|626
1695714300000|2023-09-26 07:45:00|70455.7|70440.7|70478.3|70463.3|70480.1|70465.1|70454.4|70439.4|615
1695714600000|2023-09-26 07:50:00|70478.4|70463.4|70440.3|70425.3|70480.8|70465.8|70433.2|70417.9|703
1695714900000|2023-09-26 07:55:00|70440.4|70425.4|70456.2|70441.2|70461.2|70446.2|70437.4|70420.1|667
1695715200000|2023-09-26 08:00:00|70456.5|70441.5|70413.4|70398.4|70471.9|70456.9|70407.7|70392.7|763
1695715500000|2023-09-26 08:05:00|70413.1|70398.1|70405.8|70390.8|70424.3|70409.3|70404.9|70389.9|664
1695715800000|2023-09-26 08:10:00|70405.9|70390.9|70418.6|70403.6|70429.9|70414.9|70405|70390|593
1695716100000|2023-09-26 08:15:00|70418.5|70403.5|70405.2|70390.2|70426|70411|70403|70388|566
1695716400000|2023-09-26 08:20:00|70404.9|70389.9|70376.3|70361.3|70408.2|70393.2|70368.2|70353.2|690
1695716700000|2023-09-26 08:25:00|70376.2|70361.2|70373.8|70358.8|70378.1|70363.1|70357.3|70342.3|640
1695717000000|2023-09-26 08:30:00|70373.7|70358.7|70376|70361|70386.4|70371.4|70371.7|70356.7|686
1695717300000|2023-09-26 08:35:00|70376.9|70361.9|70379|70364|70387.6|70372.6|70368.6|70353.6|625
1695717600000|2023-09-26 08:40:00|70379.2|70364.2|70381|70366|70392.5|70377.5|70376.4|70361.4|612
1695717900000|2023-09-26 08:45:00|70382.3|70367.3|70382.7|70367.7|70396.6|70381.6|70379.5|70364.5|569
1695718200000|2023-09-26 08:50:00|70382.6|70367.6|70367.8|70352.8|70382.6|70367.6|70360.5|70345.5|514
1695718500000|2023-09-26 08:55:00|70367.6|70352.6|70382.8|70367.8|70384.8|70369.8|70364.6|70349.6|591
1695718800000|2023-09-26 09:00:00|70381.8|70366.8|70388.7|70373.7|70401.4|70386.4|70379.4|70364.4|655
1695719100000|2023-09-26 09:05:00|70389.1|70374.1|70385.1|70370.1|70389.3|70374.3|70369.9|70354.9|460
1695719400000|2023-09-26 09:10:00|70385.2|70370.2|70364.5|70349.5|70399.3|70384.3|70364.1|70349.1|490
1695719700000|2023-09-26 09:15:00|70364.8|70349.8|70360.2|70345.2|70373.6|70358.6|70357.7|70342.7|541
1695720000000|2023-09-26 09:20:00|70360.6|70345.6|70352.7|70337.7|70366.8|70351.8|70352.1|70337.1|502
1695720300000|2023-09-26 09:25:00|70352.8|70337.8|70354.1|70339.1|70361.1|70346.1|70348.2|70333.2|512
1695720600000|2023-09-26 09:30:00|70354.5|70339.5|70349.9|70334.9|70358|70343|70344.3|70329.3|451
1695720900000|2023-09-26 09:35:00|70350|70335|70350.1|70335.1|70354.7|70339.7|70338.1|70323.1|525
1695721200000|2023-09-26 09:40:00|70350.2|70335.2|70356.8|70341.8|70369.7|70354.7|70350.2|70335.2|512
1695721500000|2023-09-26 09:45:00|70356.7|70341.7|70348.2|70333.2|70368|70353|70341.1|70326.1|553
1695721800000|2023-09-26 09:50:00|70346.1|70331.1|70364.9|70349.9|70367|70352|70340.7|70325.7|492
1695722100000|2023-09-26 09:55:00|70365.3|70350.3|70379.7|70364.7|70383.5|70368.5|70361.9|70346.9|542
1695722400000|2023-09-26 10:00:00|70379.8|70364.8|70360.1|70345.1|70383.4|70368.4|70356.5|70341.5|476
1695722700000|2023-09-26 10:05:00|70360.2|70345.2|70356.6|70341.6|70372.4|70357.4|70353.3|70338.3|408
1695723000000|2023-09-26 10:10:00|70356.7|70341.7|70394.3|70379.3|70394.6|70379.6|70356.7|70341.7|527
1695723300000|2023-09-26 10:15:00|70394.4|70379.4|70381.5|70366.5|70396.6|70381.6|70379.6|70364.6|516
1695723600000|2023-09-26 10:20:00|70381.2|70366.2|70376.6|70361.6|70381.8|70366.8|70369.5|70354.5|535
1695723900000|2023-09-26 10:25:00|70376.5|70361.5|70360.6|70345.6|70381|70366|70350.8|70335.8|569
1695724200000|2023-09-26 10:30:00|70360.7|70345.7|70368|70353|70380.1|70365.1|70359.9|70344.9|506
1695724500000|2023-09-26 10:35:00|70368.1|70353.1|70383|70368|70385.5|70370.5|70368|70353|363
1695724800000|2023-09-26 10:40:00|70383.1|70368.1|70387.4|70372.4|70395.3|70380.3|70381.9|70366.9|379
1695725100000|2023-09-26 10:45:00|70387.5|70372.5|70388.7|70373.7|70390.3|70375.3|70381|70366|388
1695725400000|2023-09-26 10:50:00|70388.6|70373.6|70398.7|70383.7|70400|70385|70385.3|70370.3|459
1695725700000|2023-09-26 10:55:00|70398.8|70383.8|70388.1|70373.1|70406.8|70391.8|70380.8|70365.8|516
1695726000000|2023-09-26 11:00:00|70389.6|70374.6|70414.5|70399.5|70415|70400|70388.4|70373.4|557
1695726300000|2023-09-26 11:05:00|70414.4|70399.4|70419.6|70404.6|70423.4|70408.4|70413.1|70398.1|495
1695726600000|2023-09-26 11:10:00|70417.4|70402.4|70416.1|70401.1|70430.2|70415.2|70410.8|70395.8|462
1695726900000|2023-09-26 11:15:00|70416.4|70401.4|70382.5|70367.5|70422|70407|70378.7|70363.7|470
1695727200000|2023-09-26 11:20:00|70382.7|70367.7|70351.3|70336.3|70383.6|70368.6|70348.8|70333.8|548
1695727500000|2023-09-26 11:25:00|70351.4|70336.4|70362.5|70347.5|70362.7|70347.7|70343.7|70328.7|539
1695727800000|2023-09-26 11:30:00|70362.6|70347.6|70355.9|70340.9|70364.1|70349.1|70352.4|70337.4|563
1695728100000|2023-09-26 11:35:00|70356.2|70341.2|70363.5|70348.5|70365.6|70350.6|70346.3|70331.3|526
1695728400000|2023-09-26 11:40:00|70363.4|70348.4|70338.5|70323.5|70366|70351|70338.3|70323.3|482
1695728700000|2023-09-26 11:45:00|70338.6|70323.6|70359|70344|70372.6|70357.6|70338.5|70323.5|505
1695729000000|2023-09-26 11:50:00|70359.1|70344.1|70373.6|70358.6|70377.4|70362.4|70358.9|70343.9|530
1695729300000|2023-09-26 11:55:00|70373.7|70358.7|70365.1|70350.1|70373.7|70358.7|70356.5|70341.5|588
1695729600000|2023-09-26 12:00:00|70365.5|70350.5|70322.6|70307.6|70371.7|70356.7|70321.5|70306.5|694
1695729900000|2023-09-26 12:05:00|70322.7|70307.7|70324.3|70309.3|70327|70312|70308.1|70293.1|699
1695730200000|2023-09-26 12:10:00|70324|70309|70325.9|70310.9|70330.5|70315.5|70310.9|70295.9|629
1695730500000|2023-09-26 12:15:00|70324.9|70309.9|70302.9|70287.9|70328.7|70313.7|70301.6|70286.6|637
1695730800000|2023-09-26 12:20:00|70303|70288|70322.7|70307.7|70326.5|70311.5|70301.5|70286.5|654
1695731100000|2023-09-26 12:25:00|70322.8|70307.8|70331.5|70316.5|70345.4|70330.4|70322.7|70307.7|596
1695731400000|2023-09-26 12:30:00|70331.4|70316.4|70348.9|70333.9|70353|70338|70329.9|70314.9|590
1695731700000|2023-09-26 12:35:00|70348.8|70333.8|70343.6|70328.6|70357.5|70342.5|70332.5|70317.5|654
1695732000000|2023-09-26 12:40:00|70343.5|70328.5|70316.5|70301.5|70357.7|70342.7|70311.7|70296.7|679
1695732300000|2023-09-26 12:45:00|70317.4|70302.4|70316.9|70301.9|70321.6|70306.6|70305.7|70290.7|619
1695732600000|2023-09-26 12:50:00|70317.9|70302.9|70309.7|70294.7|70327.1|70312.1|70302|70287|625
1695732900000|2023-09-26 12:55:00|70310.7|70295.7|70322.6|70307.6|70328.8|70313.8|70307.5|70292.5|693
1695733200000|2023-09-26 13:00:00|70322.7|70307.7|70334.5|70319.5|70340.5|70325.5|70317.1|70302.1|698
1695733500000|2023-09-26 13:05:00|70334.3|70319.3|70356.7|70341.7|70357.1|70342.1|70333|70318|667
1695733800000|2023-09-26 13:10:00|70356.6|70341.6|70377.4|70362.4|70397.5|70382.5|70356.6|70341.6|702
1695734100000|2023-09-26 13:15:00|70377.2|70362.2|70415.4|70400.4|70417.8|70402.8|70376.9|70361.9|664
1695734400000|2023-09-26 13:20:00|70415.3|70400.3|70423.2|70408.2|70425.9|70410.9|70405.9|70390.9|672
1695734700000|2023-09-26 13:25:00|70423.7|70408.7|70398.3|70383.3|70429.9|70414.9|70396.8|70381.8|641
1695735000000|2023-09-26 13:30:00|70398.4|70383.4|70425.1|70410.1|70425.8|70410.8|70388.2|70373.2|774
1695735300000|2023-09-26 13:35:00|70423.4|70408.4|70417.8|70402.8|70431.2|70416.2|70409.5|70394.5|789
1695735600000|2023-09-26 13:40:00|70417.6|70402.6|70394.2|70379.2|70433.9|70418.9|70393.2|70378.2|737
1695735900000|2023-09-26 13:45:00|70394.7|70379.7|70421.2|70406.2|70421.8|70406.8|70390.5|70375.5|747
1695736200000|2023-09-26 13:50:00|70422.3|70407.3|70425.6|70410.6|70451.4|70436.4|70422.1|70407.1|657
1695736500000|2023-09-26 13:55:00|70425.5|70410.5|70413|70393|70437|70422|70413|70393|622
1695736800000|2023-09-26 14:00:00|70413.1|70393.1|70414.3|70399.3|70420.4|70405.4|70374.7|70354.8|899
1695737100000|2023-09-26 14:05:00|70416.5|70401.5|70423.8|70403.8|70430|70413.3|70397.9|70382.9|806
1695737400000|2023-09-26 14:10:00|70422|70402|70451.2|70436.2|70464.2|70449.2|70414.5|70399.5|762
1695737700000|2023-09-26 14:15:00|70448.9|70433.9|70417.3|70402.3|70448.9|70433.9|70417.3|70402.3|748
1695738000000|2023-09-26 14:20:00|70417.8|70402.8|70418|70403|70447|70432|70399.8|70384.8|768
1695738300000|2023-09-26 14:25:00|70416.8|70401.8|70438.2|70423.2|70455|70440|70416.8|70401.8|750
1695738600000|2023-09-26 14:30:00|70438|70423|70441.3|70426.3|70461|70446|70421.9|70406.9|789
1695738900000|2023-09-26 14:35:00|70441.2|70426.2|70435.2|70420.2|70443.9|70428.9|70401.4|70384.8|761
1695739200000|2023-09-26 14:40:00|70435.9|70420.9|70444.9|70429.9|70462.5|70447.5|70427.2|70412.2|775
1695739500000|2023-09-26 14:45:00|70445|70430|70477.6|70462.6|70483.5|70466.3|70426.6|70407.9|746
1695739800000|2023-09-26 14:50:00|70477.7|70462.7|70479.1|70464.1|70497|70482|70471.8|70456.8|713
1695740100000|2023-09-26 14:55:00|70479|70464|70462|70447|70479|70464|70457.2|70442.2|699
1695740400000|2023-09-26 15:00:00|70463.1|70448.1|70499.5|70484.5|70499.6|70484.6|70458.4|70443.4|760
1695740700000|2023-09-26 15:05:00|70499.6|70484.6|70505.8|70490.8|70525.1|70510.1|70497.8|70482.8|769
1695741000000|2023-09-26 15:10:00|70505.7|70490.7|70471.9|70456.9|70516.8|70501.8|70471.9|70456.9|746
1695741300000|2023-09-26 15:15:00|70472|70457|70513.4|70498.4|70513.4|70498.4|70468|70453|705
1695741600000|2023-09-26 15:20:00|70513.2|70498.2|70519.3|70504.3|70524.6|70509.6|70505.7|70490.7|633
1695741900000|2023-09-26 15:25:00|70519.2|70504.2|70519.7|70504.7|70529.2|70514.2|70507.8|70492.8|630
1695742200000|2023-09-26 15:30:00|70523.6|70508.6|70500.7|70485.7|70529.7|70514.7|70495|70480|668
1695742500000|2023-09-26 15:35:00|70501.2|70486.2|70493.3|70478.3|70506.7|70491.7|70481.5|70466.5|656
1695742800000|2023-09-26 15:40:00|70493.2|70478.2|70504.4|70489.4|70509.4|70494.4|70488.9|70473.9|547
1695743100000|2023-09-26 15:45:00|70504.5|70489.5|70536.3|70521.3|70541.6|70526.6|70503.2|70488.2|592
1695743400000|2023-09-26 15:50:00|70536.4|70521.4|70561.1|70546.1|70561.1|70546.1|70532.3|70517.3|541
1695743700000|2023-09-26 15:55:00|70560.4|70545.4|70536.3|70521.3|70568|70553|70536.3|70521.3|596
1695744000000|2023-09-26 16:00:00|70536.1|70521.1|70538.6|70523.6|70544.2|70528.4|70524.7|70509.7|582
1695744300000|2023-09-26 16:05:00|70538.5|70523.5|70516.9|70501.9|70542.8|70527.8|70516.6|70501.6|590
1695744600000|2023-09-26 16:10:00|70516.6|70501.6|70520.8|70505.8|70524.7|70509.7|70507|70492|511
1695744900000|2023-09-26 16:15:00|70520.6|70505.6|70534.5|70519.5|70537.5|70522.5|70518.5|70503.5|518
1695745200000|2023-09-26 16:20:00|70534.4|70519.4|70517.4|70502.4|70540.9|70525.9|70515.5|70500.5|464
1695745500000|2023-09-26 16:25:00|70517.6|70502.6|70540.3|70525.3|70545.5|70530.5|70517.6|70502.6|497
1695745800000|2023-09-26 16:30:00|70540.5|70525.5|70556|70541|70561.8|70546.8|70540.5|70525.5|425
1695746100000|2023-09-26 16:35:00|70555.9|70540.9|70555.2|70540.2|70563.9|70548.9|70539.5|70524.5|460
1695746400000|2023-09-26 16:40:00|70555.1|70540.1|70554.7|70534.7|70557.7|70542.7|70542|70522|456
1695746700000|2023-09-26 16:45:00|70555|70535|70551.1|70536.1|70559.3|70539.3|70546.8|70528.3|434
1695747000000|2023-09-26 16:50:00|70550.4|70535.4|70550.9|70535.9|70564.3|70549.3|70546.5|70531.5|421
1695747300000|2023-09-26 16:55:00|70550.6|70535.6|70557.9|70542.9|70558.4|70543.4|70548.8|70533.8|370
1695747600000|2023-09-26 17:00:00|70558|70543|70559.5|70544.5|70561.1|70546.1|70553.1|70538.1|529
1695747900000|2023-09-26 17:05:00|70559.4|70544.4|70538.8|70523.8|70569|70554|70537.2|70522.2|512
1695748200000|2023-09-26 17:10:00|70538.9|70523.9|70525|70510|70547|70532|70525|70510|445
1695748500000|2023-09-26 17:15:00|70525.1|70510.1|70519.7|70504.7|70526|70511|70509.8|70494.8|444
1695748800000|2023-09-26 17:20:00|70519.6|70504.6|70529.4|70514.4|70533|70518|70512.2|70497.2|481
1695749100000|2023-09-26 17:25:00|70529.3|70514.3|70529.9|70514.9|70533.2|70518.2|70524.3|70509.3|455
1695749400000|2023-09-26 17:30:00|70530|70515|70545.3|70530.3|70550.7|70535.7|70529.8|70514.8|408
1695749700000|2023-09-26 17:35:00|70545.2|70530.2|70545.1|70530.1|70555.3|70540.3|70544.3|70529.3|377
1695750000000|2023-09-26 17:40:00|70545.2|70530.2|70563.9|70548.9|70568.2|70553.2|70545.1|70530.1|451
1695750300000|2023-09-26 17:45:00|70563.8|70548.8|70569.4|70554.4|70571.2|70556.2|70562.5|70547.5|408
1695750600000|2023-09-26 17:50:00|70569.2|70554.2|70548.6|70533.6|70569.2|70554.2|70548.1|70533.1|459
1695750900000|2023-09-26 17:55:00|70548.3|70533.3|70544.9|70529.9|70551.1|70536.1|70533.8|70518.8|424
1695751200000|2023-09-26 18:00:00|70543.4|70528.4|70549.1|70534.1|70552.9|70537.9|70540.9|70525.9|483
1695751500000|2023-09-26 18:05:00|70549.4|70534.4|70561.8|70546.8|70564.7|70549.7|70548.4|70533.4|423
1695751800000|2023-09-26 18:10:00|70561.6|70546.6|70573.3|70558.3|70577.1|70562.1|70560.8|70545.8|367
1695752100000|2023-09-26 18:15:00|70574.7|70559.7|70579.3|70564.3|70579.8|70564.8|70571.4|70556.4|351
1695752400000|2023-09-26 18:20:00|70579.2|70564.2|70578.2|70563.2|70601.9|70585.2|70578.1|70563.1|468
1695752700000|2023-09-26 18:25:00|70578|70563|70592.2|70577.2|70598.3|70583.3|70578|70563|442
1695753000000|2023-09-26 18:30:00|70592.3|70577.3|70592.8|70577.8|70595.7|70580.7|70578.4|70563.4|478
1695753300000|2023-09-26 18:35:00|70592.6|70577.6|70599.7|70584.7|70602.6|70587.6|70588.5|70573.5|436
1695753600000|2023-09-26 18:40:00|70599.8|70584.8|70588.4|70573.4|70601.9|70586.9|70588.4|70573.4|425
1695753900000|2023-09-26 18:45:00|70588.7|70573.7|70587.6|70572.6|70594.7|70579.7|70581.9|70566.9|507
1695754200000|2023-09-26 18:50:00|70587.5|70572.5|70584.5|70569.5|70588.2|70573.2|70577.1|70562.1|430
1695754500000|2023-09-26 18:55:00|70584.6|70569.6|70583.5|70568.5|70588.7|70573.7|70578.6|70563.6|527
1695754800000|2023-09-26 19:00:00|70583.4|70568.4|70580.4|70565.4|70587.1|70572.1|70576.7|70561.7|520
1695755100000|2023-09-26 19:05:00|70580.3|70565.3|70559.8|70544.8|70580.3|70565.3|70559.4|70544.4|423
1695755400000|2023-09-26 19:10:00|70559.7|70544.7|70553.6|70538.6|70560|70545|70547.9|70532.9|391
1695755700000|2023-09-26 19:15:00|70553.5|70538.5|70566.8|70551.8|70570.4|70555.4|70552.2|70537.2|401
1695756000000|2023-09-26 19:20:00|70566.9|70551.9|70582.9|70567.9|70584.9|70569.9|70563.8|70548.8|408
1695756300000|2023-09-26 19:25:00|70582.5|70567.5|70578.9|70563.9|70591.6|70576.6|70575.4|70560.4|385
1695756600000|2023-09-26 19:30:00|70579|70564|70563.5|70543.5|70579|70564|70561.4|70543.3|420
1695756900000|2023-09-26 19:35:00|70563.4|70543.4|70556.5|70536.5|70565.7|70548.6|70552.4|70532.4|383
1695757200000|2023-09-26 19:40:00|70555.6|70535.6|70544.2|70529.2|70556.9|70540.1|70542.8|70527.8|292
1695757500000|2023-09-26 19:45:00|70544.1|70529.1|70563.6|70548.6|70563.7|70548.7|70544.1|70529.1|325
1695757800000|2023-09-26 19:50:00|70566.1|70551.1|70564.8|70549.8|70577|70562|70559.6|70544.6|409
1695758100000|2023-09-26 19:55:00|70564.6|70549.6|70545.6|70530.6|70567.7|70552.7|70536.4|70521.4|484
1695758400000|2023-09-26 20:00:00|70545.2|70530.2|70530.9|70515.9|70547.5|70532.5|70526.7|70511.7|376
1695758700000|2023-09-26 20:05:00|70531.2|70516.2|70532|70517|70539.8|70524.8|70531.2|70516.2|227
1695759000000|2023-09-26 20:10:00|70531.9|70516.9|70521.5|70506.5|70534.8|70517.3|70520.5|70505.5|360
1695759300000|2023-09-26 20:15:00|70521.7|70506.7|70527.2|70507.2|70535.5|70515.5|70521|70506|242
1695759600000|2023-09-26 20:20:00|70527.3|70507.3|70521.8|70501.8|70527.3|70509|70513.3|70498.3|230
1695759900000|2023-09-26 20:25:00|70521.6|70501.6|70521.2|70501.2|70522.2|70502.2|70515.5|70496.9|230
1695760200000|2023-09-26 20:30:00|70521.1|70501.1|70529.7|70509.7|70533.1|70513.1|70521.1|70501.1|302
1695760500000|2023-09-26 20:35:00|70530.2|70510.2|70534.6|70514.6|70537.4|70517.4|70530.2|70510.2|338
1695760800000|2023-09-26 20:40:00|70534.9|70514.9|70538.4|70518.4|70539.6|70519.6|70534.1|70514.1|395
1695761100000|2023-09-26 20:45:00|70538.8|70518.8|70543.2|70523.2|70547.9|70527.9|70538.8|70518.8|532
1695761400000|2023-09-26 20:50:00|70544.1|70524.1|70544|70524|70557.2|70537.2|70541.7|70521.7|362
1695761700000|2023-09-26 20:55:00|70543.7|70523.7|70543.4|70512.1|70547.7|70525.2|70539.5|70512.1|501
1695762000000|2023-09-26 21:00:00|70556.4|70508.2|70583.6|70509.9|70583.8|70512.1|70556.4|70505.4|45
1695762300000|2023-09-26 21:05:00|70583.5|70511.7|70580.6|70507.3|70587.1|70512.3|70580|70501.5|55
1695762600000|2023-09-26 21:10:00|70580.5|70507.1|70570.7|70510.9|70580.5|70512.3|70570.5|70507.1|27
1695762900000|2023-09-26 21:15:00|70570.5|70510.7|70567.7|70509.9|70571.4|70511.8|70563.3|70508.7|107
1695763200000|2023-09-26 21:20:00|70567.9|70510|70568|70514.6|70568.7|70514.6|70564.2|70509.5|114
1695763500000|2023-09-26 21:25:00|70568.1|70514.1|70574.1|70515.5|70575.6|70520.1|70560.1|70511.8|253
1695763800000|2023-09-26 21:30:00|70574|70515|70570.1|70517.8|70575.5|70520|70565.7|70514.2|194
1695764100000|2023-09-26 21:35:00|70569.9|70517.7|70558.3|70513.6|70573.9|70523.1|70555.5|70510.5|254
1695764400000|2023-09-26 21:40:00|70558.2|70513.4|70552.6|70509.9|70558.2|70513.8|70550.1|70509.5|166
1695764700000|2023-09-26 21:45:00|70551.6|70509.6|70554.7|70512.1|70563.3|70513.9|70547.3|70509.5|201
1695765000000|2023-09-26 21:50:00|70554.9|70511.9|70550.2|70514.5|70565.2|70515.6|70550|70511.7|256
1695765300000|2023-09-26 21:55:00|70550.1|70514.6|70562.2|70524.2|70569.7|70525.3|70549.8|70514.5|236
1695765600000|2023-09-26 22:00:00|70562.1|70524.1|70532.9|70512.7|70562.1|70524.1|70530|70507.8|408
1695765900000|2023-09-26 22:05:00|70533|70512.8|70546.1|70526.1|70547.1|70527.1|70528.5|70508.5|230
1695766200000|2023-09-26 22:10:00|70546.2|70526.2|70550.2|70530.2|70554.3|70533.7|70546.2|70526.2|345
1695766500000|2023-09-26 22:15:00|70550.1|70530.1|70552|70532|70553.9|70533.7|70548.3|70528.3|338
1695766800000|2023-09-26 22:20:00|70551.9|70531.9|70550.8|70530.8|70557.1|70537.1|70548|70528|292
1695767100000|2023-09-26 22:25:00|70550.9|70530.9|70550.7|70530.7|70553.8|70533.8|70546.9|70526.9|174
1695767400000|2023-09-26 22:30:00|70550.8|70530.8|70547.2|70527.2|70551.6|70531.6|70541.8|70521.8|237
1695767700000|2023-09-26 22:35:00|70547.1|70527.1|70544|70524|70548.2|70528.2|70543.7|70523.7|161
1695768000000|2023-09-26 22:40:00|70544.4|70524.4|70544.9|70524.9|70547.9|70527.9|70541.6|70521.6|163
1695768300000|2023-09-26 22:45:00|70545|70525|70544.3|70524.3|70545.2|70525.2|70543.3|70523.3|152
1695768600000|2023-09-26 22:50:00|70544.2|70524.2|70542.4|70522.4|70545.6|70525.6|70541.3|70521.3|192
1695768900000|2023-09-26 22:55:00|70542.3|70522.3|70544.1|70524.1|70544.6|70524.6|70541.3|70521.3|150
1695769200000|2023-09-26 23:00:00|70543.9|70523.9|70541.6|70521.6|70545.1|70525.1|70540.7|70520.7|202
1695769500000|2023-09-26 23:05:00|70541.5|70521.5|70542.7|70522.7|70543.2|70523.2|70540.7|70520.7|194
1695769800000|2023-09-26 23:10:00|70542.6|70522.6|70534|70514|70542.8|70522.8|70533.6|70513.6|245
1695770100000|2023-09-26 23:15:00|70534.8|70514.8|70536.3|70516.3|70537.7|70517.7|70534.3|70514.3|182
1695770400000|2023-09-26 23:20:00|70536.4|70516.4|70552.4|70532.4|70566.1|70546.1|70535.3|70515.3|258
1695770700000|2023-09-26 23:25:00|70552.2|70532.2|70551.6|70531.6|70556|70536|70548.8|70528.8|216
1695771000000|2023-09-26 23:30:00|70551.7|70531.7|70557.1|70537.1|70557.1|70537.1|70539.8|70519.8|232
1695771300000|2023-09-26 23:35:00|70557|70537|70563.6|70543.6|70564.1|70544.1|70556.2|70536.2|216
1695771600000|2023-09-26 23:40:00|70563.7|70543.7|70571.4|70551.4|70571.7|70551.7|70554.5|70534.5|256
1695771900000|2023-09-26 23:45:00|70571.5|70551.5|70561.9|70541.9|70572.9|70552.9|70557.3|70537.3|358
1695772200000|2023-09-26 23:50:00|70562|70542|70559.1|70539.1|70565.5|70545.5|70557.7|70537.7|280
1695772500000|2023-09-26 23:55:00|70559|70539|70563.4|70543.4|70564.6|70544.6|70558.4|70538.4|224
1695772800000|2023-09-27 00:00:00|70564.7|70544.7|70558.3|70538.3|70568|70548|70551.7|70531.7|319
1695773100000|2023-09-27 00:05:00|70558.2|70538.2|70558.6|70538.6|70558.9|70538.9|70543.5|70523.5|334
1695773400000|2023-09-27 00:10:00|70558.7|70538.7|70551.2|70531.2|70565.2|70545.2|70550.9|70530.9|334
1695773700000|2023-09-27 00:15:00|70551.3|70531.3|70559.2|70539.2|70563.4|70543.4|70551|70531|276
1695774000000|2023-09-27 00:20:00|70559.3|70539.3|70566.1|70546.1|70568.9|70548.9|70559.3|70539.3|254
1695774300000|2023-09-27 00:25:00|70566|70546|70575.8|70555.8|70582.3|70562.3|70566|70546|288
1695774600000|2023-09-27 00:30:00|70575.7|70555.7|70583.8|70563.8|70586.9|70566.9|70575.7|70555.7|370
1695774900000|2023-09-27 00:35:00|70584.3|70564.3|70595.6|70575.6|70603.3|70583.3|70583.2|70563.2|333
1695775200000|2023-09-27 00:40:00|70595.5|70575.5|70623.7|70603.7|70631.2|70611.2|70595.2|70575.2|354
1695775500000|2023-09-27 00:45:00|70623.6|70603.6|70623.6|70603.6|70625.8|70605.8|70615.2|70595.2|322
1695775800000|2023-09-27 00:50:00|70623|70603|70641.3|70621.3|70646.9|70626.9|70623|70603|539
1695776100000|2023-09-27 00:55:00|70642|70622|70621.7|70601.7|70642|70622|70617.5|70597.5|442
1695776400000|2023-09-27 01:00:00|70621.6|70601.6|70612.6|70592.6|70623.9|70603.9|70611.6|70591.6|416
1695776700000|2023-09-27 01:05:00|70615|70595|70621.3|70601.3|70626.7|70606.7|70612|70592|419
1695777000000|2023-09-27 01:10:00|70621.4|70601.4|70611.6|70591.6|70622.7|70602.7|70608.2|70588.2|342
1695777300000|2023-09-27 01:15:00|70611.5|70591.5|70596.7|70576.7|70611.6|70591.6|70592.9|70572.9|416
1695777600000|2023-09-27 01:20:00|70597.6|70577.6|70585.5|70565.5|70608.9|70588.9|70585|70565|396
1695777900000|2023-09-27 01:25:00|70585.1|70565.1|70591.8|70571.8|70591.8|70571.8|70579|70559|455
1695778200000|2023-09-27 01:30:00|70591.6|70571.6|70560.1|70540.1|70591.7|70571.7|70558.3|70538.3|512
1695778500000|2023-09-27 01:35:00|70561|70541|70571|70551|70582.6|70562.6|70554.4|70534.4|559
1695778800000|2023-09-27 01:40:00|70571.2|70551.2|70575|70555|70583.7|70563.7|70571.2|70551.2|421
1695779100000|2023-09-27 01:45:00|70575.1|70555.1|70561.8|70541.8|70577.7|70557.7|70559.2|70539.2|447
1695779400000|2023-09-27 01:50:00|70561.6|70541.6|70558.4|70538.4|70564.3|70544.3|70552.5|70532.5|447
1695779700000|2023-09-27 01:55:00|70558.3|70538.3|70556.8|70536.8|70561.9|70541.9|70553.6|70533.6|411
1695780000000|2023-09-27 02:00:00|70556.3|70536.3|70583.2|70563.2|70585.3|70565.3|70555.1|70535.1|388
1695780300000|2023-09-27 02:05:00|70582.8|70562.8|70582.3|70562.3|70587.8|70567.8|70572.4|70552.4|380
1695780600000|2023-09-27 02:10:00|70582.2|70562.2|70595.3|70575.3|70595.7|70575.7|70579.1|70559.1|353
1695780900000|2023-09-27 02:15:00|70595.4|70575.4|70601.2|70581.2|70602.6|70582.6|70589.9|70569.9|334
1695781200000|2023-09-27 02:20:00|70600.4|70580.4|70608.8|70588.8|70609.3|70589.3|70598.2|70578.2|390
1695781500000|2023-09-27 02:25:00|70608.9|70588.9|70612.2|70592.2|70620.8|70600.8|70606.4|70586.4|411
1695781800000|2023-09-27 02:30:00|70612.3|70592.3|70613.1|70593.1|70627.3|70607.3|70611.9|70591.9|353
1695782100000|2023-09-27 02:35:00|70612.9|70592.9|70604.7|70584.7|70615.4|70595.4|70597.9|70577.9|360
1695782400000|2023-09-27 02:40:00|70604.9|70584.9|70602.2|70582.2|70607.7|70587.7|70600.7|70580.7|313
1695782700000|2023-09-27 02:45:00|70601.6|70581.6|70602.5|70582.5|70603.3|70583.3|70592.1|70572.1|326
1695783000000|2023-09-27 02:50:00|70602.3|70582.3|70582.8|70562.8|70602.3|70582.3|70580.9|70560.9|399
1695783300000|2023-09-27 02:55:00|70582.2|70562.2|70587|70567|70588.8|70568.8|70581.6|70561.6|319
1695783600000|2023-09-27 03:00:00|70586.9|70566.9|70606.8|70586.8|70619.5|70599.5|70585.4|70565.4|380
1695783900000|2023-09-27 03:05:00|70607.5|70587.5|70592.2|70572.2|70607.7|70587.7|70585.6|70565.6|321
1695784200000|2023-09-27 03:10:00|70592.4|70572.4|70587.8|70567.8|70595.1|70575.1|70585.2|70565.2|259
1695784500000|2023-09-27 03:15:00|70588.1|70568.1|70592.2|70572.2|70595.6|70575.6|70587.1|70567.1|287
1695784800000|2023-09-27 03:20:00|70591.2|70571.2|70598|70578|70598.5|70578.5|70582.9|70562.9|324
1695785100000|2023-09-27 03:25:00|70596.6|70576.6|70586.4|70566.4|70597|70577|70583.6|70563.6|314
1695785400000|2023-09-27 03:30:00|70586|70566|70583.7|70563.7|70592.7|70572.7|70583.4|70563.4|358
1695785700000|2023-09-27 03:35:00|70583.8|70563.8|70594.4|70574.4|70594.6|70574.6|70583.8|70563.8|276
1695786000000|2023-09-27 03:40:00|70594.5|70574.5|70596.3|70576.3|70598.5|70578.5|70592.7|70573.9|266
1695786300000|2023-09-27 03:45:00|70596.4|70576.4|70613.3|70593.3|70613.3|70593.3|70594.9|70574.9|310
1695786600000|2023-09-27 03:50:00|70613.2|70593.2|70611.4|70591.4|70617.9|70597.9|70609.9|70589.9|308
1695786900000|2023-09-27 03:55:00|70611.3|70591.3|70602.7|70582.7|70611.7|70591.7|70600.6|70580.6|316
1695787200000|2023-09-27 04:00:00|70602.3|70582.3|70601|70581|70604.7|70584.7|70593.3|70573.3|405
1695787500000|2023-09-27 04:05:00|70601.3|70581.3|70606.9|70586.9|70616.6|70596.6|70601.1|70581.1|473
1695787800000|2023-09-27 04:10:00|70606.8|70586.8|70616.4|70596.4|70616.5|70596.5|70601.8|70581.8|487
1695788100000|2023-09-27 04:15:00|70616.5|70596.5|70620.2|70600.2|70621.7|70601.7|70612.3|70592.3|455
1695788400000|2023-09-27 04:20:00|70620.3|70600.3|70615.2|70595.2|70622.3|70602.3|70614.7|70594.7|401
1695788700000|2023-09-27 04:25:00|70615|70595|70623|70603|70624.7|70604.7|70614.7|70594.7|364
1695789000000|2023-09-27 04:30:00|70623.1|70603.1|70632.1|70612.1|70632.7|70612.7|70620.4|70600.4|389
1695789300000|2023-09-27 04:35:00|70632.3|70612.3|70625.8|70605.8|70633.9|70613.9|70623.1|70603.1|407
1695789600000|2023-09-27 04:40:00|70626.2|70606.2|70625.4|70605.4|70628.9|70608.9|70623.1|70603.1|465
1695789900000|2023-09-27 04:45:00|70625.3|70605.3|70617.2|70597.2|70626.1|70606.1|70614|70594|331
1695790200000|2023-09-27 04:50:00|70617|70597|70619|70599|70623.1|70603.1|70614.7|70594.7|377
1695790500000|2023-09-27 04:55:00|70618.8|70598.8|70615.9|70595.9|70619.6|70599.6|70610.1|70590.1|401
1695790800000|2023-09-27 05:00:00|70615.6|70595.6|70622.8|70602.8|70624.1|70604.1|70615.2|70595.2|468
1695791100000|2023-09-27 05:05:00|70622.9|70602.9|70626|70606|70634.5|70614.5|70622.8|70602.8|489
1695791400000|2023-09-27 05:10:00|70626.1|70606.1|70630.4|70610.4|70632.9|70612.9|70623.4|70603.4|486
1695791700000|2023-09-27 05:15:00|70630.5|70610.5|70631.8|70611.8|70633.7|70616.4|70630.1|70610.1|414
1695792000000|2023-09-27 05:20:00|70631.9|70611.9|70647.1|70627.1|70648.9|70628.9|70626.2|70606.2|427
1695792300000|2023-09-27 05:25:00|70647.2|70627.2|70620.1|70600.1|70648.2|70628.2|70619.5|70599.5|359
1695792600000|2023-09-27 05:30:00|70619.8|70599.8|70615.7|70595.7|70624.9|70604.9|70611.2|70591.2|428
1695792900000|2023-09-27 05:35:00|70615.6|70595.6|70600.5|70580.5|70616.4|70596.4|70594.8|70574.8|489
1695793200000|2023-09-27 05:40:00|70600.1|70580.1|70597.6|70577.6|70600.8|70580.8|70587.7|70567.7|436
1695793500000|2023-09-27 05:45:00|70598|70578|70593.6|70573.6|70609.3|70589.3|70592.6|70572.6|511
1695793800000|2023-09-27 05:50:00|70592.8|70572.8|70596.5|70576.5|70605.6|70588.3|70587.8|70567.8|472
1695794100000|2023-09-27 05:55:00|70596.2|70576.2|70614.2|70594.2|70614.3|70594.3|70592.3|70572.3|542
1695794400000|2023-09-27 06:00:00|70613.5|70593.5|70615.6|70595.6|70620.1|70600.1|70603.2|70586.9|506
1695794700000|2023-09-27 06:05:00|70615.7|70595.7|70576.5|70556.5|70632.2|70612.2|70568.7|70553.3|646
1695795000000|2023-09-27 06:10:00|70577.4|70557.4|70581.3|70561.3|70592|70572.1|70572.1|70552.1|511
1695795300000|2023-09-27 06:15:00|70582.2|70562.2|70579|70564|70584.7|70567.8|70568.4|70548.4|520
1695795600000|2023-09-27 06:20:00|70578.9|70563.9|70591.7|70576.7|70592.2|70577.2|70574.5|70554.5|513
1695795900000|2023-09-27 06:25:00|70591.9|70576.9|70585.6|70570.6|70593.5|70578.5|70579.3|70564.3|564
1695796200000|2023-09-27 06:30:00|70585.7|70570.7|70599.5|70584.5|70599.9|70584.9|70585.7|70570.7|563
1695796500000|2023-09-27 06:35:00|70599.6|70584.6|70593.2|70578.2|70603.6|70588.6|70586.7|70571.5|547
1695796800000|2023-09-27 06:40:00|70594.5|70579.5|70604.5|70589.5|70610.6|70595.6|70593.1|70578.1|477
1695797100000|2023-09-27 06:45:00|70604.6|70589.6|70573.7|70558.7|70605.3|70590.3|70573.4|70558.4|575
1695797400000|2023-09-27 06:50:00|70573.6|70558.6|70565.1|70550.1|70583|70568|70564.4|70549.4|464
1695797700000|2023-09-27 06:55:00|70566.6|70551.6|70554.9|70539.9|70571.8|70556.8|70545|70530|553
1695798000000|2023-09-27 07:00:00|70554.8|70539.8|70541.4|70526.4|70558|70543|70536.2|70521.2|642
1695798300000|2023-09-27 07:05:00|70541.5|70526.5|70566.6|70551.6|70584|70569|70540|70525|655
1695798600000|2023-09-27 07:10:00|70567.2|70552.2|70579.2|70564.2|70584.1|70569.1|70556.2|70541.2|603
1695798900000|2023-09-27 07:15:00|70579.1|70564.1|70573.9|70558.9|70588.5|70573.5|70570.1|70555.1|554
1695799200000|2023-09-27 07:20:00|70574.1|70559.1|70542.5|70527.5|70574.1|70559.1|70537.1|70522.1|583
1695799500000|2023-09-27 07:25:00|70544.1|70529.1|70535.7|70520.7|70551.7|70536.7|70526.7|70511.7|675
1695799800000|2023-09-27 07:30:00|70535.9|70520.9|70542.9|70527.9|70549.9|70534.9|70520.2|70505.2|680
1695800100000|2023-09-27 07:35:00|70542.8|70527.8|70551.3|70536.3|70558.4|70543.4|70542.8|70527.8|586
1695800400000|2023-09-27 07:40:00|70551.2|70536.2|70564.4|70549.4|70573.7|70558.7|70550.9|70535.9|466
1695800700000|2023-09-27 07:45:00|70565.5|70550.5|70559.8|70544.8|70576.6|70561.6|70559.6|70544.6|588
1695801000000|2023-09-27 07:50:00|70559.9|70544.9|70571.4|70556.4|70577.5|70562.5|70559.6|70544.6|619
1695801300000|2023-09-27 07:55:00|70571.2|70556.2|70583.6|70568.6|70583.6|70568.6|70557.5|70542.5|645
1695801600000|2023-09-27 08:00:00|70583.5|70568.5|70558.9|70543.9|70592.5|70577.5|70553.3|70538.3|682
1695801900000|2023-09-27 08:05:00|70559|70544|70561.6|70546.6|70575.5|70560.5|70554.8|70539.8|556
1695802200000|2023-09-27 08:10:00|70561.9|70546.9|70585.7|70570.7|70586|70571|70561.2|70546.2|549
1695802500000|2023-09-27 08:15:00|70585.6|70570.6|70578.6|70563.6|70601|70586|70578.5|70563.5|526
1695802800000|2023-09-27 08:20:00|70578.9|70563.9|70570.1|70555.1|70591.5|70576.5|70565.1|70550.1|629
1695803100000|2023-09-27 08:25:00|70570|70555|70563.4|70548.4|70577.8|70562.8|70560.1|70545.1|537
1695803400000|2023-09-27 08:30:00|70564.9|70549.9|70587.2|70572.2|70588.6|70573.6|70556.5|70541.5|582
1695803700000|2023-09-27 08:35:00|70586.1|70571.1|70584.4|70569.4|70597|70582|70580.6|70565.6|552
1695804000000|2023-09-27 08:40:00|70584.7|70569.7|70577.8|70562.8|70591.3|70576.3|70570.8|70555.8|565
1695804300000|2023-09-27 08:45:00|70578.1|70563.1|70581.1|70566.1|70585.8|70570.8|70570.8|70555.8|544
1695804600000|2023-09-27 08:50:00|70581.6|70566.6|70610.6|70595.6|70611.3|70596.3|70581.6|70566.6|574
1695804900000|2023-09-27 08:55:00|70610.7|70595.7|70618.3|70603.3|70636.9|70621.9|70609.3|70594.3|596
1695805200000|2023-09-27 09:00:00|70618|70603|70614|70599|70633.2|70618.2|70613.7|70598.7|641
1695805500000|2023-09-27 09:05:00|70614.2|70599.2|70629.7|70614.7|70638.7|70623.7|70614.2|70599.2|592
1695805800000|2023-09-27 09:10:00|70630.1|70615.1|70642.9|70627.9|70642.9|70627.9|70618.4|70603.4|546
1695806100000|2023-09-27 09:15:00|70643.1|70628.1|70622.5|70607.5|70644.4|70629.4|70619.5|70604.5|454
1695806400000|2023-09-27 09:20:00|70619.3|70604.3|70643.1|70628.1|70643.3|70628.3|70619.1|70604.1|527
1695806700000|2023-09-27 09:25:00|70643.2|70628.2|70637.1|70622.1|70649.7|70634.7|70634.8|70619.8|556
1695807000000|2023-09-27 09:30:00|70638.2|70623.2|70653.6|70638.6|70654|70639|70638.2|70623.2|527
1695807300000|2023-09-27 09:35:00|70653|70638|70656.8|70641.8|70656.9|70641.9|70649.2|70634.2|473
1695807600000|2023-09-27 09:40:00|70656.7|70641.7|70655.5|70640.5|70663.2|70648.2|70646.6|70631.6|590
1695807900000|2023-09-27 09:45:00|70656.2|70641.2|70628.2|70613.2|70658.9|70643.9|70627.6|70607.6|566
1695808200000|2023-09-27 09:50:00|70628.3|70613.3|70598.8|70583.8|70629|70614|70598.7|70583.7|572
1695808500000|2023-09-27 09:55:00|70599.3|70584.3|70619.2|70604.2|70631.1|70616.1|70594.2|70579.2|625
1695808800000|2023-09-27 10:00:00|70619.1|70604.1|70619.1|70604.1|70629.3|70614.3|70610.4|70595.4|549
1695809100000|2023-09-27 10:05:00|70620.1|70605.1|70613.2|70598.2|70625.2|70610.2|70606.3|70591.3|545
1695809400000|2023-09-27 10:10:00|70613.3|70598.3|70627.7|70612.7|70628.1|70613.1|70606.9|70591.9|515
1695809700000|2023-09-27 10:15:00|70628.4|70613.4|70625.4|70610.4|70631|70616|70620.9|70605.9|539
1695810000000|2023-09-27 10:20:00|70625.3|70610.3|70633|70618|70637.9|70622.9|70625.1|70610.1|505
1695810300000|2023-09-27 10:25:00|70633.8|70618.8|70632.5|70617.5|70635.5|70620.5|70627|70612|534
1695810600000|2023-09-27 10:30:00|70632.3|70617.3|70649.2|70634.2|70649.4|70634.4|70627|70612|448
1695810900000|2023-09-27 10:35:00|70649.3|70634.3|70646.4|70631.4|70662.6|70647.6|70645.1|70630.1|483
1695811200000|2023-09-27 10:40:00|70646.5|70631.5|70646.9|70631.9|70659.4|70644.4|70644.8|70629.8|535
1695811500000|2023-09-27 10:45:00|70646.6|70631.6|70658.5|70643.5|70668.1|70653.1|70645.1|70630.1|576
1695811800000|2023-09-27 10:50:00|70658.6|70643.6|70651.8|70636.8|70660.4|70645.4|70645|70630|536
1695812100000|2023-09-27 10:55:00|70652|70637|70658.5|70643.5|70660.6|70645.6|70646.1|70631.1|602
1695812400000|2023-09-27 11:00:00|70658.6|70643.6|70664.4|70649.4|70675.7|70660.7|70656|70641|552
1695812700000|2023-09-27 11:05:00|70664.3|70649.3|70665.8|70650.8|70677.8|70662.8|70663.3|70648.3|542
1695813000000|2023-09-27 11:10:00|70664.4|70649.4|70694.8|70679.8|70695.5|70680.5|70655.1|70640.1|612
1695813300000|2023-09-27 11:15:00|70695.6|70680.6|70731.4|70716.4|70735.3|70720.3|70695.6|70680.6|615
1695813600000|2023-09-27 11:20:00|70731.3|70716.3|70774|70759|70790.1|70775.1|70729.3|70714.3|725
1695813900000|2023-09-27 11:25:00|70773.7|70758.7|70764|70749|70778.3|70763.3|70761.8|70746.8|510
1695814200000|2023-09-27 11:30:00|70763.9|70748.9|70748.4|70733.4|70764.7|70749.7|70744.7|70729.7|498
1695814500000|2023-09-27 11:35:00|70749.1|70734.1|70788.5|70773.5|70790.3|70775.3|70746.9|70731.9|668
1695814800000|2023-09-27 11:40:00|70785.3|70770.3|70761.8|70746.8|70787.9|70772.9|70757.1|70742.1|627
1695815100000|2023-09-27 11:45:00|70761.9|70746.9|70745.5|70730.5|70776.5|70761.5|70743.8|70728.8|555
1695815400000|2023-09-27 11:50:00|70745.4|70730.4|70730.6|70715.6|70745.9|70730.9|70725.3|70710.3|577
1695815700000|2023-09-27 11:55:00|70731.6|70716.6|70756.7|70741.7|70757|70742|70717.3|70702.3|623
1695816000000|2023-09-27 12:00:00|70756.3|70741.3|70757.2|70742.2|70758.6|70743.6|70740.1|70725.1|620
1695816300000|2023-09-27 12:05:00|70757.3|70742.3|70779|70764|70781|70766|70757.3|70742.3|664
1695816600000|2023-09-27 12:10:00|70779.2|70764.2|70766.9|70751.9|70782|70767|70763.7|70748.7|617
1695816900000|2023-09-27 12:15:00|70766.6|70751.6|70731.5|70716.5|70766.6|70751.6|70731.3|70716.3|669
1695817200000|2023-09-27 12:20:00|70731.3|70716.3|70743.9|70728.9|70762.5|70747.5|70705.1|70690.1|727
1695817500000|2023-09-27 12:25:00|70743.5|70728.5|70748.8|70719.5|70748.8|70733.4|70709.6|70694.6|638
1695817800000|2023-09-27 12:30:00|70749.3|70720|70745|70730|70791.7|70771.7|70732.1|70717.1|821
1695818100000|2023-09-27 12:35:00|70745.1|70730.1|70730.1|70715.1|70767.7|70752.7|70713.8|70698.8|778
1695818400000|2023-09-27 12:40:00|70730.8|70715.8|70710.8|70695.8|70753.3|70738.3|70710.3|70695.3|804
1695818700000|2023-09-27 12:45:00|70711|70696|70704.6|70689.6|70717|70702|70678.6|70658.6|752
1695819000000|2023-09-27 12:50:00|70704.7|70689.7|70690.8|70675.8|70706.7|70691.7|70679.6|70663.6|741
1695819300000|2023-09-27 12:55:00|70690.7|70675.7|70704.8|70689.8|70706.8|70691.8|70677.2|70659.6|730
1695819600000|2023-09-27 13:00:00|70705.6|70690.6|70726.8|70711.8|70729.7|70714.7|70698|70683|733
1695819900000|2023-09-27 13:05:00|70727.2|70712.2|70699.2|70684.2|70731.9|70716.9|70692.2|70677.2|661
1695820200000|2023-09-27 13:10:00|70699.8|70684.8|70703.5|70688.5|70725.7|70710.7|70696.9|70681.9|625
1695820500000|2023-09-27 13:15:00|70703.6|70688.6|70712.3|70697.3|70727.1|70712.1|70693.5|70678.5|685
1695820800000|2023-09-27 13:20:00|70712.5|70697.5|70745.6|70730.6|70752.6|70737.6|70712.5|70697.5|698
1695821100000|2023-09-27 13:25:00|70745.5|70730.5|70817.7|70802.7|70817.7|70802.7|70745|70730|729
1695821400000|2023-09-27 13:30:00|70817.5|70802.5|70846.5|70831.5|70861.5|70846.5|70799.2|70784.2|764
1695821700000|2023-09-27 13:35:00|70846.9|70831.9|70844.8|70829.8|70849.8|70834.8|70833.6|70818.6|814
1695822000000|2023-09-27 13:40:00|70844.6|70829.6|70848.9|70833.9|70873.3|70858.3|70840.6|70825.6|826
1695822300000|2023-09-27 13:45:00|70849|70834|70907.3|70892.3|70909.4|70894.4|70842.2|70827.2|781
1695822600000|2023-09-27 13:50:00|70907|70892|70931.5|70916.5|70939.8|70924.8|70895.1|70880.1|774
1695822900000|2023-09-27 13:55:00|70933.4|70918.4|70884.8|70869.8|70934.2|70919.2|70863.5|70846.8|870
1695823200000|2023-09-27 14:00:00|70884.9|70869.9|70915|70900|70918.8|70903.8|70867|70852|844
1695823500000|2023-09-27 14:05:00|70915.7|70900.7|70906|70891|70938|70923|70906|70891|765
1695823800000|2023-09-27 14:10:00|70906.1|70891.1|70950.8|70935.8|70955|70940|70906|70891|769
1695824100000|2023-09-27 14:15:00|70950.6|70935.6|70933|70918|70952.9|70937.9|70922.5|70907.5|700
1695824400000|2023-09-27 14:20:00|70929.6|70914.6|70905.1|70890.1|70934.7|70919.7|70900.9|70885.9|683
1695824700000|2023-09-27 14:25:00|70905.2|70890.2|70899.7|70884.7|70908.5|70893.5|70846.6|70831.6|837
1695825000000|2023-09-27 14:30:00|70899.8|70884.8|70918.7|70903.7|70924.4|70909.4|70887.5|70872.5|753
1695825300000|2023-09-27 14:35:00|70918.6|70903.6|70894.7|70879.7|70924.5|70909.5|70869.4|70854.4|740
1695825600000|2023-09-27 14:40:00|70894.9|70879.9|70923.1|70908.1|70924.1|70909.1|70878.7|70863.7|674
1695825900000|2023-09-27 14:45:00|70922.8|70907.8|70936.8|70921.8|70938.3|70923.3|70914.8|70899.8|656
1695826200000|2023-09-27 14:50:00|70936.7|70921.7|70914.3|70899.3|70951.7|70936.7|70909.9|70894.9|732
1695826500000|2023-09-27 14:55:00|70913.1|70898.1|70958|70943|70960.6|70945.6|70913.1|70898.1|830
1695826800000|2023-09-27 15:00:00|70957.5|70942.5|70882.3|70867.3|70959.4|70944.4|70865.2|70850.2|843
1695827100000|2023-09-27 15:05:00|70881.9|70866.9|70862|70847|70903.4|70888.4|70854.8|70839.8|742
1695827400000|2023-09-27 15:10:00|70862.2|70847.2|70902.4|70882.4|70902.4|70883.7|70862.1|70847.1|709
1695827700000|2023-09-27 15:15:00|70902.3|70882.3|70896.1|70881.1|70909.5|70894.5|70884.7|70869.7|619
1695828000000|2023-09-27 15:20:00|70896.2|70881.2|70884.3|70864.3|70908.3|70890.9|70877|70857|631
1695828300000|2023-09-27 15:25:00|70884.6|70864.6|70888.9|70873.9|70910.4|70891.2|70882.5|70864.6|734
1695828600000|2023-09-27 15:30:00|70888.7|70873.7|70878.9|70863.9|70891.6|70876.6|70863.8|70843.8|681
1695828900000|2023-09-27 15:35:00|70877.6|70862.6|70885|70865|70892.6|70877.6|70862|70847|682
1695829200000|2023-09-27 15:40:00|70884.9|70864.9|70860.8|70840.8|70897.8|70879.8|70856.8|70840.7|619
1695829500000|2023-09-27 15:45:00|70861.5|70841.5|70883.4|70863.4|70888.5|70873.5|70853.6|70838.6|645
1695829800000|2023-09-27 15:50:00|70881.4|70861.4|70931.3|70916.3|70931.9|70916.9|70875.1|70859.4|722
1695830100000|2023-09-27 15:55:00|70931.8|70916.8|70948.8|70933.8|70953.1|70938.1|70925.3|70910.3|682
1695830400000|2023-09-27 16:00:00|70946.5|70931.5|70962.6|70947.6|70964.5|70949.5|70942.5|70927.5|654
1695830700000|2023-09-27 16:05:00|70962.8|70947.8|70980.4|70965.4|70983.5|70968.5|70961.4|70946.4|665
1695831000000|2023-09-27 16:10:00|70981.5|70966.5|70999|70984|71008.3|70992.5|70975.8|70960.8|645
1695831300000|2023-09-27 16:15:00|70999.1|70984.1|70972|70957|70999.1|70984.1|70955.4|70940.4|662
1695831600000|2023-09-27 16:20:00|70971.9|70956.9|70978.6|70963.6|70990.7|70975.4|70961.5|70946.5|669
1695831900000|2023-09-27 16:25:00|70979.2|70964.2|70978.1|70963.1|71001.1|70986.1|70972.9|70957.9|643
1695832200000|2023-09-27 16:30:00|70978|70963|70981.4|70961.4|71003|70984|70977|70958.9|664
1695832500000|2023-09-27 16:35:00|70981.5|70961.5|70987.4|70972.4|71002.4|70987.4|70975.6|70958.2|610
1695832800000|2023-09-27 16:40:00|70987.8|70972.8|70962.7|70942.7|70997.9|70982.9|70959.9|70939.9|587
1695833100000|2023-09-27 16:45:00|70963.3|70943.3|70960.8|70945.8|70963.3|70946|70948.8|70933.8|599
1695833400000|2023-09-27 16:50:00|70960.9|70945.9|70986.7|70971.7|70986.8|70971.8|70960.8|70945.8|579
1695833700000|2023-09-27 16:55:00|70986.6|70971.6|70989.9|70974.9|70999.6|70984.6|70981.9|70966.9|630
1695834000000|2023-09-27 17:00:00|70990.2|70975.2|70944|70929|70990.4|70975.4|70939.5|70921.5|708
1695834300000|2023-09-27 17:05:00|70941.4|70926.4|70981.2|70966.2|70986.1|70971.1|70940.2|70925.2|704
1695834600000|2023-09-27 17:10:00|70981.4|70966.4|71004.7|70989.7|71007.5|70992.5|70981.4|70966.4|668
1695834900000|2023-09-27 17:15:00|71005.2|70990.2|71036.1|71016.1|71037.9|71022.9|71002.7|70987.7|770
1695835200000|2023-09-27 17:20:00|71036.8|71016.8|71046.3|71031.3|71067.6|71051.6|71036.8|71016.8|788
1695835500000|2023-09-27 17:25:00|71046.4|71031.4|71048.5|71033.5|71061|71046|71045.1|71030.1|710
1695835800000|2023-09-27 17:30:00|71050.4|71035.4|71058.5|71043.5|71074.7|71056.5|71043|71028|703
1695836100000|2023-09-27 17:35:00|71058.8|71043.8|71063.4|71048.4|71075.8|71060.8|71056.3|71041.3|671
1695836400000|2023-09-27 17:40:00|71063.3|71048.3|71033.9|71013.9|71071.3|71055.6|71033|71013.5|659
1695836700000|2023-09-27 17:45:00|71034.1|71014.1|71033.9|71018.9|71042.2|71025.9|71021.3|71006.3|615
1695837000000|2023-09-27 17:50:00|71034.1|71019.1|71021.9|71006.9|71036.6|71021.6|71013.1|70998.1|669
1695837300000|2023-09-27 17:55:00|71022|71007|71019.7|71004.7|71042.5|71027.5|71015.4|71000.4|639
1695837600000|2023-09-27 18:00:00|71019.5|71004.5|71055.7|71040.7|71056.1|71041.1|71015.8|71000.8|594
1695837900000|2023-09-27 18:05:00|71056|71041|71069.3|71049.3|71069.9|71054.8|71033.6|71018.6|660
1695838200000|2023-09-27 18:10:00|71069.6|71049.6|71066|71051|71085.1|71067.7|71064.7|71044.7|638
1695838500000|2023-09-27 18:15:00|71066.1|71051.1|71079.2|71064.2|71083.7|71068.7|71055.2|71037.5|637
1695838800000|2023-09-27 18:20:00|71079.1|71064.1|71092.8|71072.8|71096.4|71081|71078.5|71063.5|586
1695839100000|2023-09-27 18:25:00|71092.9|71072.9|71058.9|71043.9|71093|71074.2|71055.3|71035.3|617
1695839400000|2023-09-27 18:30:00|71058.2|71043.2|71018.2|70998.2|71058.6|71043.6|71015.4|70997.6|683
1695839700000|2023-09-27 18:35:00|71018.5|70998.5|70991.7|70976.7|71018.9|70998.9|70991.6|70976.6|696
1695840000000|2023-09-27 18:40:00|70991.8|70976.8|70963.8|70948.8|70997.6|70982.6|70961.7|70943.5|724
1695840300000|2023-09-27 18:45:00|70963.9|70948.9|70977.5|70962.5|70977.5|70962.5|70957.4|70942.4|640
1695840600000|2023-09-27 18:50:00|70977.2|70962.2|70968.7|70953.7|70989.4|70971.5|70968.7|70953.7|600
1695840900000|2023-09-27 18:55:00|70969.2|70954.2|70980|70965|70983|70968|70961.3|70946.3|705
1695841200000|2023-09-27 19:00:00|70980.1|70965.1|70963.6|70948.6|70988.7|70973.7|70962.6|70947.6|608
1695841500000|2023-09-27 19:05:00|70963.4|70948.4|70942.1|70927.1|70963.4|70948.4|70931.1|70913.3|629
1695841800000|2023-09-27 19:10:00|70942|70927|70930.7|70910.7|70944.9|70929.9|70900|70880|731
1695842100000|2023-09-27 19:15:00|70930.5|70910.5|70942.4|70922.4|70942.6|70922.6|70917.9|70897.9|644
1695842400000|2023-09-27 19:20:00|70942.2|70922.2|70954.6|70934.6|70957.3|70938.8|70935.4|70915.4|585
1695842700000|2023-09-27 19:25:00|70955.7|70935.7|70945.2|70925.2|70956.1|70936.1|70936|70916.6|488
1695843000000|2023-09-27 19:30:00|70944.1|70924.1|70949.6|70929.6|70959.3|70939.3|70943.9|70923.9|541
1695843300000|2023-09-27 19:35:00|70949.5|70929.5|70969.2|70949.2|70973.9|70953.9|70949.4|70929.4|533
1695843600000|2023-09-27 19:40:00|70969.5|70949.5|71013.4|70993.4|71020.2|71000.2|70969.4|70949.4|580
1695843900000|2023-09-27 19:45:00|71015.1|70995.1|71014.3|70999.3|71023.1|71004.9|71009.2|70992.9|594
1695844200000|2023-09-27 19:50:00|71012.3|70997.3|70990.2|70975.2|71012.3|70997.3|70989.4|70974.4|579
1695844500000|2023-09-27 19:55:00|70990.9|70975.9|70988.4|70973.4|70994|70979|70980.6|70965.6|610
1695844800000|2023-09-27 20:00:00|70988.2|70973.2|71002.8|70982.8|71015.1|70997.8|70988.2|70972.8|478
1695845100000|2023-09-27 20:05:00|71002.9|70982.9|71001.4|70981.4|71004.8|70984.8|70993.2|70973.2|333
1695845400000|2023-09-27 20:10:00|71001.5|70981.5|70981.4|70961.4|71003|70983|70979.3|70959.3|455
1695845700000|2023-09-27 20:15:00|70981.5|70961.5|70997.4|70977.4|70997.4|70977.4|70978|70958|395
1695846000000|2023-09-27 20:20:00|70997.5|70977.5|71008.3|70988.3|71008.3|70988.3|70996.6|70976.6|275
1695846300000|2023-09-27 20:25:00|71008|70988|71017.8|70997.8|71022.9|71002.9|71006.5|70986.5|344
1695846600000|2023-09-27 20:30:00|71017.9|70997.9|70990.5|70970.5|71019.2|70999.2|70989.9|70969.9|746
1695846900000|2023-09-27 20:35:00|70990|70970|70984.1|70964.1|70990.5|70970.5|70976.9|70956.9|876
1695847200000|2023-09-27 20:40:00|70984|70964|70988.3|70968.3|70991.4|70971.4|70981.7|70961.2|1033
1695847500000|2023-09-27 20:45:00|70989.2|70968.4|70988|70968|70990.1|70969.5|70984.5|70957.4|1080
1695847800000|2023-09-27 20:50:00|70987.9|70967.9|70982|70956.1|70992.8|70967.9|70979.5|70953.6|513
1695848100000|2023-09-27 20:55:00|70982.6|70954.7|71006.4|70962.8|71006.5|70967.8|70981.6|70953.7|521
1695848400000|2023-09-27 21:00:00|71006.5|70962.9|71010.7|70918.6|71035.2|70962.9|71006.5|70912.1|53
1695848700000|2023-09-27 21:05:00|71010.4|70918.5|70995.1|70923.7|71010.4|70926|70992.3|70902.6|159
1695849000000|2023-09-27 21:10:00|70995|70923.8|70993.8|70927.1|70995.4|70927.1|70991.4|70920.3|115
1695849300000|2023-09-27 21:15:00|70993.7|70927|70995.7|70932|70995.7|70932|70992.7|70926.4|108
1695849600000|2023-09-27 21:20:00|70995.8|70932.1|70995.4|70929.1|70997.1|70939.9|70975.3|70924.9|242
1695849900000|2023-09-27 21:25:00|70995.5|70929.2|70993.7|70931.9|70996.8|70935.2|70973.8|70923.4|317
1695850200000|2023-09-27 21:30:00|70993.6|70931.8|70992|70945.1|70996.4|70945.1|70991.3|70931.5|205
1695850500000|2023-09-27 21:35:00|70991.9|70945.2|71028.8|70957.2|71034.7|70957.2|70988|70939.7|230
1695850800000|2023-09-27 21:40:00|71028|70953.2|71013.7|70940|71033.9|70961.3|71013.5|70926.9|395
1695851100000|2023-09-27 21:45:00|71010.9|70940.1|71011.5|70940.8|71011.7|70957.7|70993.4|70939.2|403
1695851400000|2023-09-27 21:50:00|71011.4|70940.7|71007|70946|71014.8|70953|71004.4|70934.6|299
1695851700000|2023-09-27 21:55:00|71007.2|70946.5|70998|70946.6|71007.3|70947.2|70991.2|70936.2|315
1695852000000|2023-09-27 22:00:00|70997.5|70942.1|70985.6|70961.7|70998.1|70962.4|70966.8|70940.5|384
1695852300000|2023-09-27 22:05:00|70985.4|70961.6|70979.3|70958.9|70985.6|70962.4|70978.3|70957.4|289
1695852600000|2023-09-27 22:10:00|70979.4|70959|70981.1|70960.9|70985.2|70965|70976.2|70956|320
1695852900000|2023-09-27 22:15:00|70981|70958.6|70990.5|70970.5|70991.6|70971.6|70975.7|70955.7|286
1695853200000|2023-09-27 22:20:00|70990.6|70970.6|70995.8|70975.8|70996|70976|70990.6|70970.6|252
1695853500000|2023-09-27 22:25:00|70995.7|70975.7|70992.6|70972.6|70996.2|70976.2|70992.5|70972.5|231
1695853800000|2023-09-27 22:30:00|70992.8|70972.8|70987.5|70967.5|70992.9|70972.9|70987|70967|255
1695854100000|2023-09-27 22:35:00|70987.4|70967.4|70984.2|70964.2|70988.1|70968.1|70983.3|70963|200
1695854400000|2023-09-27 22:40:00|70984.3|70964.3|70984.6|70964.6|70987.1|70967.1|70983.1|70962.7|231
1695854700000|2023-09-27 22:45:00|70984.9|70964.9|70988.4|70968.4|70992.6|70972.4|70984.6|70964.6|241
1695855000000|2023-09-27 22:50:00|70988.3|70968.3|70990.9|70970.9|70991.5|70971.5|70987.7|70967.7|199
1695855300000|2023-09-27 22:55:00|70990.8|70970.8|70994.2|70974.2|70997.1|70977.1|70987.3|70967.3|235
1695855600000|2023-09-27 23:00:00|70994.4|70974.4|70997.9|70977.9|71004.1|70984.1|70994.4|70974.4|325
1695855900000|2023-09-27 23:05:00|70997.4|70977.4|70986.9|70966.9|70998.1|70978.1|70986.6|70966.6|274
1695856200000|2023-09-27 23:10:00|70987.1|70967.1|70992.4|70972.4|70994.1|70974.1|70985.9|70965.9|272
1695856500000|2023-09-27 23:15:00|70992.6|70972.6|70995|70975|70995.7|70975.7|70991.2|70971.2|179
1695856800000|2023-09-27 23:20:00|70994.9|70974.9|70994.4|70974.4|70997.4|70977.4|70990.2|70970.2|218
1695857100000|2023-09-27 23:25:00|70994.5|70974.5|71003.1|70983.1|71003.4|70983.4|70991|70971|226
1695857400000|2023-09-27 23:30:00|71002.1|70982.1|70998.9|70978.9|71005.7|70985.7|70998.8|70978.8|265
1695857700000|2023-09-27 23:35:00|70998.8|70978.8|70992.6|70972.6|70999.4|70979.4|70990.2|70970.2|294
1695858000000|2023-09-27 23:40:00|70992.5|70972.5|70984.1|70964.1|70992.6|70972.6|70983.9|70963.9|178
1695858300000|2023-09-27 23:45:00|70983.9|70963.9|70989|70969|70990.4|70970.4|70983.3|70963.3|412
1695858600000|2023-09-27 23:50:00|70989.1|70969.1|70971.2|70951.2|70990.2|70970.2|70970.7|70950.7|612
1695858900000|2023-09-27 23:55:00|70970.9|70950.9|70981|70961|70984.8|70964.8|70970.9|70950.9|496
1695859200000|2023-09-28 00:00:00|70979.7|70959.7|70968.3|70948.3|70983.3|70963.3|70962.1|70942.1|533
1695859500000|2023-09-28 00:05:00|70968.5|70948.5|70956.6|70936.6|70971.1|70951.1|70956.4|70936.4|458
1695859800000|2023-09-28 00:10:00|70956.5|70936.5|70956|70936|70965.4|70945.4|70954.8|70934.8|373
1695860100000|2023-09-28 00:15:00|70955.4|70935.4|70949.3|70929.3|70958.3|70938.3|70945.4|70925.4|307
1695860400000|2023-09-28 00:20:00|70949.4|70929.4|70948.6|70928.6|70953.2|70933.2|70942.2|70922.2|350
1695860700000|2023-09-28 00:25:00|70948.5|70928.5|70939.4|70919.4|70950.4|70930.4|70939.3|70919.3|426
1695861000000|2023-09-28 00:30:00|70939.3|70919.3|70935.4|70915.4|70941.4|70921.4|70931.3|70911.3|438
1695861300000|2023-09-28 00:35:00|70935.6|70915.6|70929|70909|70937.3|70917.3|70923.2|70903.2|465
1695861600000|2023-09-28 00:40:00|70929.6|70909.6|70933|70913|70938.1|70918.1|70925.1|70905.1|428
1695861900000|2023-09-28 00:45:00|70932.9|70912.9|70937.2|70917.2|70942.4|70922.4|70926.1|70906.1|384
1695862200000|2023-09-28 00:50:00|70936.7|70916.7|70920.5|70900.5|70939.2|70919.2|70916|70896|473
1695862500000|2023-09-28 00:55:00|70924.4|70904.4|70917.6|70897.6|70928|70908|70915.4|70895.4|568
1695862800000|2023-09-28 01:00:00|70917.8|70897.8|70926.8|70906.8|70931.7|70911.7|70915.8|70895.8|556
1695863100000|2023-09-28 01:05:00|70927|70907|70922.6|70902.6|70927.4|70907.4|70917.6|70897.6|494
1695863400000|2023-09-28 01:10:00|70922.7|70902.7|70919.2|70899.2|70926.9|70906.9|70913.1|70893.1|451
1695863700000|2023-09-28 01:15:00|70919.3|70899.3|70943.3|70923.3|70951|70931|70919.3|70899.3|563
1695864000000|2023-09-28 01:20:00|70943.4|70923.4|70931.6|70911.6|70944.1|70924.1|70926.3|70906.3|389
1695864300000|2023-09-28 01:25:00|70931.5|70911.5|70936.3|70916.3|70942.1|70922.1|70930.5|70910.5|359
1695864600000|2023-09-28 01:30:00|70936.4|70916.4|70948.2|70928.2|70955.7|70935.7|70934.7|70914.7|476
1695864900000|2023-09-28 01:35:00|70948.3|70928.3|70942.8|70922.8|70959.3|70939.3|70939|70919|396
1695865200000|2023-09-28 01:40:00|70942.5|70922.5|70952.6|70932.6|70959.3|70939.3|70941.5|70921.5|351
1695865500000|2023-09-28 01:45:00|70952.5|70932.5|70943.3|70923.3|70959.7|70939.7|70943|70923|398
1695865800000|2023-09-28 01:50:00|70943.4|70923.4|70946.9|70926.9|70948.5|70928.5|70936.3|70916.3|347
1695866100000|2023-09-28 01:55:00|70947|70927|70953.8|70933.8|70953.9|70933.9|70943.5|70923.5|349
1695866400000|2023-09-28 02:00:00|70953.9|70933.9|70971|70951|70971.1|70951.1|70945.2|70925.2|398
1695866700000|2023-09-28 02:05:00|70970.5|70950.5|70979|70959|70982.8|70962.8|70968.8|70950.5|314
1695867000000|2023-09-28 02:10:00|70978.8|70958.8|70978|70958|70991.2|70971.2|70975.2|70955.2|323
1695867300000|2023-09-28 02:15:00|70978.1|70958.1|70994.4|70974.4|70997.8|70977.8|70977.2|70957.2|313
1695867600000|2023-09-28 02:20:00|70994.3|70974.3|70996.5|70976.5|70996.9|70976.9|70984.7|70964.7|376
1695867900000|2023-09-28 02:25:00|70996.3|70976.3|71001.3|70981.3|71001.6|70981.6|70994.5|70974.5|379
1695868200000|2023-09-28 02:30:00|71001.2|70981.2|71022.4|71002.4|71022.6|71002.6|71000|70980|421
1695868500000|2023-09-28 02:35:00|71022.3|71002.3|71006|70986|71027.1|71007.1|71000.9|70980.9|413
1695868800000|2023-09-28 02:40:00|71006.1|70986.1|71008.9|70988.9|71013|70993|71001.2|70981.2|302
1695869100000|2023-09-28 02:45:00|71008.8|70988.8|71010|70990|71018|70998|71008.8|70988.8|309
1695869400000|2023-09-28 02:50:00|71010.1|70990.1|71014.3|70994.3|71016.2|70996.2|71006.9|70986.9|327
1695869700000|2023-09-28 02:55:00|71014.2|70994.2|71019.1|70999.1|71025.1|71005.1|71012.8|70992.8|344
1695870000000|2023-09-28 03:00:00|71019.2|70999.2|71012.9|70992.9|71022.8|71002.8|71011.8|70991.8|313
1695870300000|2023-09-28 03:05:00|71012.6|70992.6|71012.4|70992.4|71014|70994|71009.6|70989.6|248
1695870600000|2023-09-28 03:10:00|71012.7|70992.7|71020|71000|71020.3|71000.3|71011.9|70991.9|330
1695870900000|2023-09-28 03:15:00|71019.9|70999.9|71002.4|70982.4|71020.1|71000.1|71002.4|70982.4|360
1695871200000|2023-09-28 03:20:00|71001.9|70981.9|71006|70986|71006.8|70986.8|70996.3|70976.3|347
1695871500000|2023-09-28 03:25:00|71005.9|70985.9|71000.6|70980.6|71009.2|70989.2|71000.6|70980.6|327
1695871800000|2023-09-28 03:30:00|71000.9|70980.9|70989.8|70969.8|71000.9|70980.9|70988.2|70968.2|375
1695872100000|2023-09-28 03:35:00|70989.9|70969.9|70979.3|70959.3|70992.5|70972.5|70978.5|70958.5|410
1695872400000|2023-09-28 03:40:00|70979.4|70959.4|70988.8|70968.8|70989.7|70969.7|70977.7|70957.7|343
1695872700000|2023-09-28 03:45:00|70988.7|70968.7|70986.4|70966.4|70991.8|70971.8|70981.8|70961.8|327
1695873000000|2023-09-28 03:50:00|70986.5|70966.5|70980|70960|70989.5|70969.5|70976.1|70956.4|343
1695873300000|2023-09-28 03:55:00|70981.5|70961.5|70986.8|70966.8|70988.7|70968.7|70976.4|70957.5|360
1695873600000|2023-09-28 04:00:00|70986.9|70966.9|70996.7|70976.7|71000.6|70980.6|70986.9|70966.9|435
1695873900000|2023-09-28 04:05:00|70996.8|70976.8|71026|71006|71026.8|71006.8|70994.9|70974.9|536
1695874200000|2023-09-28 04:10:00|71026.1|71006.1|71024.2|71004.2|71027.6|71007.6|71010.7|70990.7|509
1695874500000|2023-09-28 04:15:00|71023.4|71003.4|71010.9|70990.9|71023.4|71003.4|71008.5|70990.1|453
1695874800000|2023-09-28 04:20:00|71011|70991|71027.6|71007.6|71027.7|71007.7|71002.9|70982.9|343
1695875100000|2023-09-28 04:25:00|71026.9|71006.9|71014.8|70994.8|71028.3|71008.3|71012.5|70992.5|360
1695875400000|2023-09-28 04:30:00|71014.7|70994.7|71002|70982|71014.7|70994.7|71001.6|70981.6|313
1695875700000|2023-09-28 04:35:00|71001.9|70981.9|70991.8|70971.8|71001.9|70981.9|70985.1|70965.1|372
1695876000000|2023-09-28 04:40:00|70991.7|70971.7|70987.8|70967.8|70995|70975|70986.5|70966.5|354
1695876300000|2023-09-28 04:45:00|70987.7|70967.7|70989.4|70969.4|70991.4|70971.4|70984.8|70964.8|342
1695876600000|2023-09-28 04:50:00|70988.9|70968.9|70995.8|70975.8|70995.9|70975.9|70980.1|70960.1|328
1695876900000|2023-09-28 04:55:00|70996.1|70976.1|70994.8|70974.8|71001.1|70981.1|70993.1|70973.1|455
1695877200000|2023-09-28 05:00:00|70994.7|70974.7|70986.2|70966.2|70997.1|70977.1|70983.4|70964.8|416
1695877500000|2023-09-28 05:05:00|70986.3|70966.3|70989.7|70969.7|70993.3|70977.1|70984.2|70964.3|395
1695877800000|2023-09-28 05:10:00|70989.5|70969.5|70979.5|70959.5|70990.9|70973.9|70979.4|70959.4|322
1695878100000|2023-09-28 05:15:00|70979.2|70959.2|70966.9|70946.9|70979.2|70961.8|70966.3|70946.3|416
1695878400000|2023-09-28 05:20:00|70966.7|70946.7|70977.2|70957.2|70978.3|70958.3|70964|70945.7|398
1695878700000|2023-09-28 05:25:00|70977.5|70957.5|70974.1|70954.1|70980.7|70960.8|70969.9|70949.9|352
1695879000000|2023-09-28 05:30:00|70974.2|70954.2|70999.7|70979.7|71050.6|71030.6|70973.9|70953.9|751
1695879300000|2023-09-28 05:35:00|70999.5|70979.5|70970.1|70950.1|71004.5|70984.5|70968|70948|538
1695879600000|2023-09-28 05:40:00|70970|70950|70982.9|70962.9|70983.7|70963.7|70967.3|70947.3|437
1695879900000|2023-09-28 05:45:00|70983|70963|71002.5|70982.5|71013.7|70993.8|70983|70963|430
1695880200000|2023-09-28 05:50:00|71002.6|70982.6|70988|70973|71012.3|70992.3|70988|70971.9|426
1695880500000|2023-09-28 05:55:00|70986.7|70971.7|70961.8|70941.8|70986.7|70971.7|70958.3|70938.3|519
1695880800000|2023-09-28 06:00:00|70963.9|70943.9|70963.7|70948.7|70986.4|70971.4|70963.2|70943.2|636
1695881100000|2023-09-28 06:05:00|70964|70949|70965.6|70950.6|70983.1|70968.1|70962.3|70942.3|514
1695881400000|2023-09-28 06:10:00|70965.4|70950.4|70995.2|70980.2|70997.4|70982.4|70959.9|70942.3|471
1695881700000|2023-09-28 06:15:00|70996|70981|70985.4|70970.4|71011.2|70996.2|70979.3|70964.3|551
1695882000000|2023-09-28 06:20:00|70987.3|70972.3|71011.2|70996.2|71011.2|70996.2|70985.8|70970.8|594
1695882300000|2023-09-28 06:25:00|71011.1|70996.1|70993.4|70978.4|71020.4|71005.4|70988.4|70972.1|581
1695882600000|2023-09-28 06:30:00|70993.6|70978.6|71012.7|70997.7|71015.2|71000.2|70982.1|70967.1|539
1695882900000|2023-09-28 06:35:00|71012.3|70997.3|71033.7|71018.7|71044.9|71029.9|71011.8|70996.8|600
1695883200000|2023-09-28 06:40:00|71033.6|71018.6|71058.5|71043.5|71062|71047|71028.1|71013.1|574
1695883500000|2023-09-28 06:45:00|71058.6|71043.6|71053.7|71038.7|71076|71061|71047.1|71032.1|602
1695883800000|2023-09-28 06:50:00|71057.2|71042.2|71074.5|71059.5|71082.2|71067.2|71057.2|71042.2|569
1695884100000|2023-09-28 06:55:00|71074.8|71059.8|71057.4|71037.4|71077.2|71062.2|71050.4|71035.4|599
1695884400000|2023-09-28 07:00:00|71056.2|71036.2|71009.3|70994.3|71060.6|71042.8|71007.2|70992.2|810
1695884700000|2023-09-28 07:05:00|71009.2|70994.2|70977.1|70962.1|71014.8|70999.8|70958.7|70943.7|752
1695885000000|2023-09-28 07:10:00|70977.4|70962.4|70948.5|70933.5|70983.2|70968.2|70945.8|70930.8|746
1695885300000|2023-09-28 07:15:00|70948|70933|70906.5|70891.5|70959.1|70944.1|70891.5|70876.5|804
1695885600000|2023-09-28 07:20:00|70909.7|70894.7|70921.1|70906.1|70936.9|70921.9|70907.5|70892.5|666
1695885900000|2023-09-28 07:25:00|70921.3|70906.3|70950.2|70935.2|70951.7|70936.7|70914.3|70896.9|652
1695886200000|2023-09-28 07:30:00|70951.9|70936.9|70944.3|70929.3|70965.6|70950.6|70931.2|70916.2|714
1695886500000|2023-09-28 07:35:00|70944.2|70929.2|70929.9|70914.9|70944.4|70929.4|70916.8|70901.8|630
1695886800000|2023-09-28 07:40:00|70931.1|70916.1|70936.2|70921.2|70939|70924|70910.6|70895.6|635
1695887100000|2023-09-28 07:45:00|70936.4|70921.4|70941.9|70926.9|70949.5|70934.5|70919.1|70904.1|629
1695887400000|2023-09-28 07:50:00|70944|70929|70944.9|70929.9|70950.5|70935.5|70930.9|70915.9|564
1695887700000|2023-09-28 07:55:00|70945.3|70930.3|70966.3|70946.3|70966.4|70951.1|70945.3|70930.3|616
1695888000000|2023-09-28 08:00:00|70961.2|70941.2|70975.6|70960.6|70990.4|70975.4|70961.2|70941.2|677
1695888300000|2023-09-28 08:05:00|70976.5|70961.5|70935|70920|70986.6|70971.6|70934.6|70919.6|709
1695888600000|2023-09-28 08:10:00|70936.2|70921.2|70908.2|70893.2|70945.2|70930.2|70908|70893|631
1695888900000|2023-09-28 08:15:00|70908.4|70893.4|70870.1|70855.1|70911.2|70895.1|70860.6|70840.6|703
1695889200000|2023-09-28 08:20:00|70870|70855|70898.3|70878.3|70901.7|70886.1|70859.9|70840.5|687
1695889500000|2023-09-28 08:25:00|70898.7|70878.7|70913.7|70893.7|70921.3|70901.3|70876.6|70861.6|684
1695889800000|2023-09-28 08:30:00|70913.4|70893.4|70902.1|70887.1|70938.5|70919.1|70900.2|70885.2|661
1695890100000|2023-09-28 08:35:00|70902|70887|70902.3|70882.3|70918.1|70900.7|70886.7|70871.7|643
1695890400000|2023-09-28 08:40:00|70902.4|70882.4|70894.3|70879.3|70915.4|70898.9|70884.5|70869.2|629
1695890700000|2023-09-28 08:45:00|70893.8|70878.8|70892|70877|70906.2|70891.2|70888.9|70871.6|658
1695891000000|2023-09-28 08:50:00|70891.7|70876.7|70918.3|70903.3|70928|70913|70881.9|70866.9|717
1695891300000|2023-09-28 08:55:00|70918.2|70903.2|70906.6|70891.6|70940.3|70924.7|70899.9|70881.7|686
1695891600000|2023-09-28 09:00:00|70905.7|70890.7|70896.5|70876.5|70912.6|70893.4|70890.5|70871|675
1695891900000|2023-09-28 09:05:00|70896.4|70876.4|70891.4|70876.4|70914.4|70899.4|70889.2|70873.1|680
1695892200000|2023-09-28 09:10:00|70891.3|70876.3|70887.2|70867.2|70896.7|70881.7|70866.2|70849.3|664
1695892500000|2023-09-28 09:15:00|70887.1|70867.1|70890.2|70875.2|70903.9|70888.9|70876.5|70858.5|684
1695892800000|2023-09-28 09:20:00|70890.1|70875.1|70842.5|70827.5|70894.2|70879.2|70841|70823.4|633
1695893100000|2023-09-28 09:25:00|70841.6|70826.6|70839.4|70819.4|70848.9|70833.9|70828.7|70808.7|669
1695893400000|2023-09-28 09:30:00|70840|70820|70825.8|70810.8|70840.3|70820.3|70810.5|70790.5|634
1695893700000|2023-09-28 09:35:00|70826.6|70811.6|70833.2|70813.2|70839.2|70824.2|70823.9|70807.3|587
1695894000000|2023-09-28 09:40:00|70832.5|70812.5|70777|70757|70832.5|70812.5|70770.5|70750.5|781
1695894300000|2023-09-28 09:45:00|70776.8|70756.8|70763.6|70748.6|70782.6|70763.5|70744.8|70725.2|786
1695894600000|2023-09-28 09:50:00|70763.8|70748.8|70755.4|70740.4|70771.7|70752.5|70736.3|70721.1|740
1695894900000|2023-09-28 09:55:00|70755.5|70740.5|70751.6|70731.6|70764.6|70746.7|70747|70728.2|603
1695895200000|2023-09-28 10:00:00|70751.5|70731.5|70754.3|70734.3|70759.8|70744.8|70733.9|70718.2|599
1695895500000|2023-09-28 10:05:00|70754.4|70734.4|70743.1|70723.1|70754.9|70738.8|70740.5|70721.8|523
1695895800000|2023-09-28 10:10:00|70742.1|70722.1|70746.4|70731.4|70756.7|70741.7|70733.3|70718.3|571
1695896100000|2023-09-28 10:15:00|70746.5|70731.5|70769.3|70754.3|70780.1|70765.1|70742.9|70727.9|649
1695896400000|2023-09-28 10:20:00|70769.6|70754.6|70766.9|70751.9|70781.5|70766.5|70762.7|70747.7|579
1695896700000|2023-09-28 10:25:00|70767|70752|70793.9|70778.9|70794.9|70779.9|70767|70752|591
1695897000000|2023-09-28 10:30:00|70794.1|70779.1|70796.5|70776.5|70796.8|70779.2|70782.1|70763.2|577
1695897300000|2023-09-28 10:35:00|70796.4|70776.4|70794.7|70779.7|70803.3|70783.3|70788.4|70770.1|554
1695897600000|2023-09-28 10:40:00|70794|70779|70786.5|70771.5|70797.8|70782.8|70783.8|70768.8|479
1695897900000|2023-09-28 10:45:00|70786.3|70771.3|70764.5|70744.5|70786.3|70771.3|70760.8|70743.5|507
1695898200000|2023-09-28 10:50:00|70764.6|70744.6|70769.3|70749.3|70782.7|70766.4|70762|70744.2|492
1695898500000|2023-09-28 10:55:00|70769.4|70749.4|70747.6|70732.6|70771.5|70756.5|70745.9|70729.8|539
1695898800000|2023-09-28 11:00:00|70747.4|70732.4|70752.6|70737.6|70756.1|70741.1|70740.3|70725.3|602
1695899100000|2023-09-28 11:05:00|70752.4|70737.4|70737.7|70722.7|70752.5|70737.5|70736.5|70721.5|554
1695899400000|2023-09-28 11:10:00|70738.8|70723.8|70743.8|70728.8|70746|70731|70734.2|70719.2|516
1695899700000|2023-09-28 11:15:00|70743.7|70728.7|70757.6|70742.6|70763.5|70748.5|70743.7|70728.7|480
1695900000000|2023-09-28 11:20:00|70757.8|70742.8|70739.2|70724.2|70760.7|70745.7|70731.5|70714.3|479
1695900300000|2023-09-28 11:25:00|70739|70724|70743|70728|70743.5|70728.5|70725.6|70710.6|495
1695900600000|2023-09-28 11:30:00|70741.3|70726.3|70727.8|70712.8|70743.3|70728.3|70727.7|70712.7|570
1695900900000|2023-09-28 11:35:00|70727.7|70712.7|70723.2|70708.2|70730.9|70715.9|70717|70701.8|516
1695901200000|2023-09-28 11:40:00|70723.3|70708.3|70700.9|70685.9|70723.7|70708.7|70690.1|70675.1|530
1695901500000|2023-09-28 11:45:00|70700.8|70685.8|70713.3|70698.3|70718.4|70703.4|70694.2|70679.2|571
1695901800000|2023-09-28 11:50:00|70713.4|70698.4|70717.4|70702.4|70721.3|70706.3|70697.5|70682.5|562
1695902100000|2023-09-28 11:55:00|70717.6|70702.6|70738.8|70718.8|70744.2|70724.2|70714.2|70699.2|550
1695902400000|2023-09-28 12:00:00|70737.8|70717.8|70729.6|70714.6|70773.6|70757|70729.4|70711.8|793
1695902700000|2023-09-28 12:05:00|70728.8|70713.8|70756.8|70741.8|70761.2|70746.2|70724.2|70709.2|734
1695903000000|2023-09-28 12:10:00|70756.4|70741.4|70773.1|70758.1|70784|70769|70753.4|70738.4|688
1695903300000|2023-09-28 12:15:00|70772|70757|70753.1|70738.1|70780.1|70763.6|70749.2|70734.2|604
1695903600000|2023-09-28 12:20:00|70752.7|70737.7|70750.2|70735.2|70767.2|70752.2|70729.6|70714.6|746
1695903900000|2023-09-28 12:25:00|70749.5|70734.5|70779.8|70742.8|70779.8|70753.4|70731.8|70716.8|675
1695904200000|2023-09-28 12:30:00|70780.7|70742.4|70645.8|70625.8|70812.8|70789.6|70638.6|70622.9|1057
1695904500000|2023-09-28 12:35:00|70645.4|70625.4|70714.6|70699.6|70732.6|70712.6|70635.5|70617.9|950
1695904800000|2023-09-28 12:40:00|70714.8|70699.8|70791.6|70776.6|70791.6|70776.6|70709.7|70693.2|935
1695905100000|2023-09-28 12:45:00|70791.3|70776.3|70863.5|70843.5|70864.9|70844.9|70787.3|70771.1|957
1695905400000|2023-09-28 12:50:00|70863.3|70843.3|70809|70794|70892.9|70877.9|70798.8|70783.8|985
1695905700000|2023-09-28 12:55:00|70810.4|70795.4|70897.6|70882.6|70899.3|70884.3|70802.6|70787.6|930
1695906000000|2023-09-28 13:00:00|70899.2|70884.2|70814.4|70799.4|70900.2|70885.2|70801.3|70781.3|986
1695906300000|2023-09-28 13:05:00|70813.4|70798.4|70770|70755|70814.8|70799.8|70751.5|70736.5|906
1695906600000|2023-09-28 13:10:00|70769.4|70754.4|70796.8|70776.8|70805.2|70788.9|70755.6|70737.9|913
1695906900000|2023-09-28 13:15:00|70795.3|70775.3|70796.4|70781.4|70816.6|70798.8|70769.3|70749.3|880
1695907200000|2023-09-28 13:20:00|70794.6|70779.6|70747.5|70732.5|70810|70795|70730.9|70715.9|856
1695907500000|2023-09-28 13:25:00|70747.6|70732.6|70708|70693|70749.3|70734.3|70701.3|70686.3|898
1695907800000|2023-09-28 13:30:00|70708.2|70693.2|70670.6|70655.6|70717.5|70702.5|70669.9|70654.9|911
1695908100000|2023-09-28 13:35:00|70670.4|70655.4|70726.2|70711.2|70731|70716|70649.8|70634.8|909
1695908400000|2023-09-28 13:40:00|70727.2|70712.2|70758.9|70743.9|70775.5|70760.5|70714.3|70699.3|890
1695908700000|2023-09-28 13:45:00|70759.6|70744.6|70767.5|70752.5|70774.1|70759.1|70737|70722|919
1695909000000|2023-09-28 13:50:00|70767|70752|70700.9|70685.9|70767.1|70752.1|70699.2|70684.2|891
1695909300000|2023-09-28 13:55:00|70701.6|70686.6|70687.1|70672.1|70706.6|70691.6|70678.4|70663.4|831
1695909600000|2023-09-28 14:00:00|70685.2|70670.2|70658.4|70643.4|70687.9|70672.9|70649.7|70634.7|859
1695909900000|2023-09-28 14:05:00|70657.7|70642.7|70652.9|70637.9|70676.4|70661.4|70625.9|70610.9|809
1695910200000|2023-09-28 14:10:00|70655.2|70640.2|70627.9|70612.9|70662.7|70647.7|70626.1|70611.1|846
1695910500000|2023-09-28 14:15:00|70627.7|70612.7|70663.2|70648.2|70705.9|70690.9|70625.7|70610.7|869
1695910800000|2023-09-28 14:20:00|70662.9|70647.9|70638.4|70623.4|70670.5|70653.5|70638.3|70623.3|805
1695911100000|2023-09-28 14:25:00|70638.5|70623.5|70648.1|70633.1|70672.9|70657.9|70634.3|70619.3|803
1695911400000|2023-09-28 14:30:00|70647.7|70632.7|70662.8|70647.8|70714.1|70699.1|70644.2|70629.2|869
1695911700000|2023-09-28 14:35:00|70662.6|70647.6|70656.7|70641.7|70677.8|70662.8|70650.2|70635.2|774
1695912000000|2023-09-28 14:40:00|70656.8|70641.8|70636.4|70621.4|70677.4|70662.4|70635.7|70620.7|722
1695912300000|2023-09-28 14:45:00|70636.3|70621.3|70604.5|70589.5|70643.2|70628.2|70600|70585|759
1695912600000|2023-09-28 14:50:00|70604.7|70589.7|70595.8|70580.8|70611.5|70596.5|70576.6|70561.6|742
1695912900000|2023-09-28 14:55:00|70595.5|70580.5|70611|70596|70613.9|70598.9|70588.7|70573.7|743
1695913200000|2023-09-28 15:00:00|70611.6|70596.6|70593.9|70578.9|70621.3|70606.3|70579.2|70564.2|786
1695913500000|2023-09-28 15:05:00|70594.8|70579.8|70596.9|70581.9|70607.6|70592.6|70574.1|70559.1|709
1695913800000|2023-09-28 15:10:00|70597.2|70582.2|70634.8|70619.8|70638.6|70623.6|70592.5|70575.7|768
1695914100000|2023-09-28 15:15:00|70635.3|70620.3|70621.2|70606.2|70639.8|70624.8|70617.8|70602.8|774
1695914400000|2023-09-28 15:20:00|70621.3|70606.3|70576.3|70561.3|70633.7|70618.7|70575.9|70560.9|704
1695914700000|2023-09-28 15:25:00|70576.2|70561.2|70568.1|70553.1|70592.4|70577.4|70564.1|70549.1|743
1695915000000|2023-09-28 15:30:00|70567.7|70552.7|70550.9|70535.9|70577|70562|70541.4|70526.4|679
1695915300000|2023-09-28 15:35:00|70550.5|70535.5|70532|70517|70555.7|70540.7|70520.9|70505.9|646
1695915600000|2023-09-28 15:40:00|70532.1|70517.1|70495.8|70480.8|70532.8|70517.8|70495.1|70480.1|682
1695915900000|2023-09-28 15:45:00|70496|70481|70517.6|70502.6|70534.5|70519.5|70495.7|70480.7|690
1695916200000|2023-09-28 15:50:00|70517.4|70502.4|70504.7|70489.7|70529.8|70512.2|70502.6|70487.6|654
1695916500000|2023-09-28 15:55:00|70503.8|70488.8|70512.7|70497.7|70525.8|70510.8|70500.6|70485.6|652
1695916800000|2023-09-28 16:00:00|70510.5|70495.5|70532.7|70517.7|70550.1|70535.1|70497.3|70482.3|790
1695917100000|2023-09-28 16:05:00|70535|70520|70566.3|70551.3|70567|70552|70532.5|70517.5|641
1695917400000|2023-09-28 16:10:00|70565.7|70550.7|70589.8|70574.8|70590.1|70575.1|70559.4|70544.4|541
1695917700000|2023-09-28 16:15:00|70589.7|70574.7|70557.4|70542.4|70589.9|70574.9|70551.9|70536.9|671
1695918000000|2023-09-28 16:20:00|70557.6|70542.6|70557.8|70542.8|70572.4|70557.4|70549.7|70534.7|646
1695918300000|2023-09-28 16:25:00|70557.6|70542.6|70537.1|70522.1|70558.2|70543.2|70529.6|70514.6|622
1695918600000|2023-09-28 16:30:00|70537|70522|70553.5|70533.5|70554.1|70534.1|70528.8|70512.8|572
1695918900000|2023-09-28 16:35:00|70553.4|70533.4|70569.8|70554.8|70578.1|70558.2|70547.8|70532.8|557
1695919200000|2023-09-28 16:40:00|70569.7|70554.7|70556.9|70541.9|70571.3|70554.7|70538.1|70523.1|567
1695919500000|2023-09-28 16:45:00|70556.8|70541.8|70602.1|70587.1|70602.1|70587.1|70555.5|70540.5|560
1695919800000|2023-09-28 16:50:00|70602.3|70587.3|70642.3|70627.3|70645.6|70630.6|70596.5|70581.5|666
1695920100000|2023-09-28 16:55:00|70643.1|70628.1|70639.6|70624.6|70649|70634|70623.7|70608.7|695
1695920400000|2023-09-28 17:00:00|70639.7|70624.7|70653.6|70638.6|70654.4|70639.4|70621.2|70606.2|706
1695920700000|2023-09-28 17:05:00|70652.8|70637.8|70614.9|70599.9|70659.2|70644.2|70611.5|70596.5|673
1695921000000|2023-09-28 17:10:00|70615|70600|70624.2|70609.2|70626.4|70611.4|70610.7|70595.7|628
1695921300000|2023-09-28 17:15:00|70624.5|70609.5|70621|70606|70638.8|70623.8|70620.3|70605.3|638
1695921600000|2023-09-28 17:20:00|70620.9|70605.9|70604.4|70589.4|70624.9|70609.9|70597|70582|558
1695921900000|2023-09-28 17:25:00|70604.5|70589.5|70635.8|70620.8|70637.5|70622.5|70604|70589|640
1695922200000|2023-09-28 17:30:00|70635.7|70620.7|70664.3|70649.3|70664.4|70649.4|70633.8|70618.8|580
1695922500000|2023-09-28 17:35:00|70664.4|70649.4|70670|70655|70677.6|70662.1|70659.5|70644.5|569
1695922800000|2023-09-28 17:40:00|70670.1|70655.1|70684.7|70669.7|70689.8|70674.8|70668.2|70653.2|493
1695923100000|2023-09-28 17:45:00|70684.6|70669.6|70683.9|70668.9|70689.5|70672|70662.8|70647.8|539
1695923400000|2023-09-28 17:50:00|70683.3|70668.3|70672.3|70657.3|70684|70669|70664.6|70649.6|494
1695923700000|2023-09-28 17:55:00|70672.9|70657.9|70683.8|70668.8|70687.9|70672.9|70669.4|70654.4|500
1695924000000|2023-09-28 18:00:00|70683.9|70668.9|70687.2|70672.2|70691.5|70676.5|70670.1|70655.1|566
1695924300000|2023-09-28 18:05:00|70687.1|70672.1|70660.7|70645.7|70690.2|70675.2|70660.1|70645.1|513
1695924600000|2023-09-28 18:10:00|70661.6|70646.6|70640.5|70625.5|70662.2|70647.2|70639|70624|538
1695924900000|2023-09-28 18:15:00|70640.6|70625.6|70626.8|70611.8|70642.5|70627.5|70621.2|70606.2|479
1695925200000|2023-09-28 18:20:00|70626.9|70611.9|70609.7|70594.7|70627|70612|70609.4|70594.4|432
1695925500000|2023-09-28 18:25:00|70609.8|70594.8|70602.1|70587.1|70612.5|70597.5|70593.1|70578.1|530
1695925800000|2023-09-28 18:30:00|70600.6|70585.6|70631.7|70616.7|70631.7|70616.7|70598.7|70583.7|509
1695926100000|2023-09-28 18:35:00|70631.8|70616.8|70641|70626|70659.2|70644.2|70631.6|70616.6|584
1695926400000|2023-09-28 18:40:00|70640.9|70625.9|70632.4|70617.4|70643.6|70628.6|70621.1|70606.1|513
1695926700000|2023-09-28 18:45:00|70633.3|70618.3|70629|70614|70638.6|70623.6|70616.5|70601.5|594
1695927000000|2023-09-28 18:50:00|70629.1|70614.1|70644.3|70629.3|70644.5|70629.5|70620.2|70602.3|508
1695927300000|2023-09-28 18:55:00|70644.2|70629.2|70662|70647|70673.2|70658.2|70638.2|70623.2|583
1695927600000|2023-09-28 19:00:00|70661.9|70646.9|70657.1|70642.1|70674.9|70659.9|70653.8|70638.8|636
1695927900000|2023-09-28 19:05:00|70657|70642|70669.2|70654.2|70674.1|70659.1|70653.1|70638.1|578
1695928200000|2023-09-28 19:10:00|70669.3|70654.3|70653|70638|70672.3|70657.3|70652.8|70637.8|472
1695928500000|2023-09-28 19:15:00|70653.1|70638.1|70647.5|70632.5|70666.2|70651.2|70641|70626|506
1695928800000|2023-09-28 19:20:00|70647.6|70632.6|70646.8|70631.8|70671.6|70656.6|70646.4|70631.4|427
1695929100000|2023-09-28 19:25:00|70646.7|70631.7|70621.4|70606.4|70646.8|70631.8|70618.3|70603.3|428
1695929400000|2023-09-28 19:30:00|70621.3|70606.3|70638.9|70623.9|70638.9|70623.9|70614.9|70599.9|487
1695929700000|2023-09-28 19:35:00|70639.3|70624.3|70647.2|70632.2|70651.7|70636.7|70634.6|70619.6|496
1695930000000|2023-09-28 19:40:00|70646.8|70631.8|70621.8|70601.8|70649.9|70634.9|70618.5|70600.8|494
1695930300000|2023-09-28 19:45:00|70622.8|70602.8|70609.2|70594.2|70622.8|70603.9|70604.5|70589.5|513
1695930600000|2023-09-28 19:50:00|70609|70594|70612.5|70597.5|70614.9|70599.9|70603.9|70588.9|466
1695930900000|2023-09-28 19:55:00|70612.4|70597.4|70597|70582|70613|70598|70594|70579|591
1695931200000|2023-09-28 20:00:00|70598.8|70583.8|70606.8|70586.8|70608|70590.8|70592|70573.9|487
1695931500000|2023-09-28 20:05:00|70606.7|70586.7|70600.4|70580.4|70607.9|70587.9|70600.2|70580.2|347
1695931800000|2023-09-28 20:10:00|70600.7|70580.7|70586.2|70566.2|70600.7|70580.7|70585.7|70565.7|360
1695932100000|2023-09-28 20:15:00|70586.3|70566.3|70582.2|70562.2|70586.4|70566.4|70581.6|70561.6|364
1695932400000|2023-09-28 20:20:00|70582.1|70562.1|70574.6|70554.6|70586.6|70566.6|70574.6|70554.6|312
1695932700000|2023-09-28 20:25:00|70574.3|70554.3|70587.3|70567.3|70590.3|70570.3|70573.2|70553.2|320
1695933000000|2023-09-28 20:30:00|70587.1|70567.1|70581.5|70561.5|70589.4|70569.4|70578.7|70558.7|380
1695933300000|2023-09-28 20:35:00|70580.6|70560.6|70581.5|70561.5|70583.7|70563.7|70579.7|70559.7|500
1695933600000|2023-09-28 20:40:00|70581.4|70561.4|70587.2|70567.2|70595.8|70575.8|70581.4|70561.4|460
1695933900000|2023-09-28 20:45:00|70586.3|70566.3|70581.8|70561.8|70586.3|70566.3|70579.4|70559.4|453
1695934200000|2023-09-28 20:50:00|70581.2|70561.2|70577.1|70557.1|70582.4|70562|70576.1|70554.3|591
1695934500000|2023-09-28 20:55:00|70577.4|70557.4|70591.4|70553|70591.4|70559|70575.1|70550.5|473
1695934800000|2023-09-28 21:00:00|70606.8|70545.3|70650.8|70551.8|70650.8|70551.8|70606.8|70540.8|32
1695935100000|2023-09-28 21:05:00|70646.5|70548.3|70626.4|70559.7|70649|70559.8|70624.6|70548.2|124
1695935400000|2023-09-28 21:10:00|70626.3|70559.4|70623.2|70562.3|70626.3|70566.1|70582.7|70545|107
1695935700000|2023-09-28 21:15:00|70616.7|70564.6|70595.6|70554|70627.4|70565.1|70592.5|70535.5|161
1695936000000|2023-09-28 21:20:00|70597.1|70558.5|70596.1|70559.8|70598.6|70560|70595.4|70556.4|89
1695936300000|2023-09-28 21:25:00|70596|70559.7|70593.9|70560.2|70597.7|70565.8|70593.8|70559.2|65
1695936600000|2023-09-28 21:30:00|70593.8|70560|70587|70563.6|70593.8|70564.5|70586.7|70558.9|138
1695936900000|2023-09-28 21:35:00|70587.2|70563.9|70586.5|70559.3|70589.6|70564|70583.6|70558.4|89
1695937200000|2023-09-28 21:40:00|70586.4|70559.1|70585.7|70559.6|70592|70559.6|70585.3|70557.3|225
1695937500000|2023-09-28 21:45:00|70585.8|70559.5|70585.8|70559.6|70594.2|70562.1|70585.4|70553.7|164
1695937800000|2023-09-28 21:50:00|70585.9|70559.5|70598.6|70557.2|70606|70560.2|70585.9|70553.9|161
1695938100000|2023-09-28 21:55:00|70598.5|70557.3|70592.3|70566.3|70604.6|70568.7|70588.1|70555.8|307
1695938400000|2023-09-28 22:00:00|70592.6|70566.5|70582.5|70562.5|70599.7|70568.2|70580.2|70558.6|265
1695938700000|2023-09-28 22:05:00|70582.6|70562.6|70587.8|70567.5|70588.6|70568.6|70582.5|70562.5|171
1695939000000|2023-09-28 22:10:00|70587.7|70566.9|70581.9|70561.9|70587.7|70566.9|70579.7|70559.7|303
1695939300000|2023-09-28 22:15:00|70582|70562|70580.3|70560.3|70583.5|70563.5|70579.6|70559.6|310
1695939600000|2023-09-28 22:20:00|70580.1|70560.1|70585.7|70565.7|70585.9|70565.9|70579.7|70559.7|224
1695939900000|2023-09-28 22:25:00|70585.8|70565.8|70581.6|70561.6|70587.6|70567.6|70581.1|70561.1|208
1695940200000|2023-09-28 22:30:00|70581.5|70561.5|70582.5|70562.5|70582.8|70562.8|70579.9|70559.9|191
1695940500000|2023-09-28 22:35:00|70582.4|70562.4|70578.9|70558.9|70582.7|70562.7|70574.9|70554.9|177
1695940800000|2023-09-28 22:40:00|70579|70559|70585.7|70565.7|70585.7|70565.7|70576.7|70556.7|150
1695941100000|2023-09-28 22:45:00|70585.6|70565.6|70589.5|70569.5|70589.5|70569.5|70583.7|70563.7|154
1695941400000|2023-09-28 22:50:00|70589.6|70569.6|70591.8|70571.8|70593.1|70573.1|70589.2|70569.2|188
1695941700000|2023-09-28 22:55:00|70591.9|70571.9|70592.4|70572.4|70592.7|70572.7|70588.3|70568.3|180
1695942000000|2023-09-28 23:00:00|70592.3|70572.3|70597.1|70577.1|70597.4|70577.4|70591.8|70571.8|236
1695942300000|2023-09-28 23:05:00|70597.2|70577.2|70605.6|70585.6|70606.7|70586.7|70596.8|70576.8|249
1695942600000|2023-09-28 23:10:00|70605.7|70585.7|70608.2|70588.2|70608.5|70588.5|70602.5|70582.5|222
1695942900000|2023-09-28 23:15:00|70608.1|70588.1|70605.1|70585.1|70608.9|70588.9|70595.9|70575.9|234
1695943200000|2023-09-28 23:20:00|70605|70585|70608.7|70588.7|70609.5|70589.5|70602.9|70582.9|193
1695943500000|2023-09-28 23:25:00|70608.8|70588.8|70612.1|70592.1|70612.9|70592.9|70608.7|70588.7|150
1695943800000|2023-09-28 23:30:00|70612.2|70592.2|70608.1|70588.1|70612.3|70592.3|70607.7|70587.7|167
1695944100000|2023-09-28 23:35:00|70607.8|70587.8|70608.4|70588.4|70611.1|70591.1|70604.5|70584.5|194
1695944400000|2023-09-28 23:40:00|70608.3|70588.3|70607.7|70587.7|70610.6|70590.6|70601.2|70581.2|274
1695944700000|2023-09-28 23:45:00|70607.6|70587.6|70610.6|70590.6|70612.3|70592.3|70605.6|70585.6|374
1695945000000|2023-09-28 23:50:00|70610.7|70590.7|70613.6|70593.6|70616.3|70596.3|70610.3|70590.3|294
1695945300000|2023-09-28 23:55:00|70613.7|70593.7|70611.9|70591.9|70614.4|70594.4|70611.3|70591.3|258
1695945600000|2023-09-29 00:00:00|70611.8|70591.8|70607.4|70587.4|70611.8|70591.8|70597.8|70577.8|267
1695945900000|2023-09-29 00:05:00|70607.3|70587.3|70621|70601|70621.2|70601.2|70607.1|70587.1|284
1695946200000|2023-09-29 00:10:00|70620.8|70600.8|70612|70592|70621.1|70601.1|70611|70591|222
1695946500000|2023-09-29 00:15:00|70611.9|70591.9|70614.1|70594.1|70617.1|70597.1|70607|70587|170
1695946800000|2023-09-29 00:20:00|70614.3|70594.3|70614|70594|70614.7|70594.7|70608.3|70588.3|209
1695947100000|2023-09-29 00:25:00|70614.1|70594.1|70611.1|70591.1|70618.7|70598.7|70604.5|70587.2|160
1695947400000|2023-09-29 00:30:00|70610.7|70590.7|70614|70594|70614.1|70594.1|70607.5|70587.5|210
1695947700000|2023-09-29 00:35:00|70614.1|70594.1|70612.4|70592.4|70619.5|70599.5|70605.5|70585.5|221
1695948000000|2023-09-29 00:40:00|70612.3|70592.3|70625.2|70605.2|70625.9|70605.9|70611.9|70591.9|184
1695948300000|2023-09-29 00:45:00|70625.1|70605.1|70635.2|70615.2|70635.4|70615.4|70624.7|70604.7|232
1695948600000|2023-09-29 00:50:00|70635.3|70615.3|70598.9|70578.9|70643|70623|70598.9|70578.9|471
1695948900000|2023-09-29 00:55:00|70599.1|70579.1|70602.2|70582.2|70622.7|70602.7|70598.3|70578.3|346
1695949200000|2023-09-29 01:00:00|70602.1|70582.1|70610.7|70590.7|70613.1|70593.1|70593.5|70573.5|330
1695949500000|2023-09-29 01:05:00|70610.5|70590.5|70585|70565|70614.5|70594.5|70584.6|70564.6|290
1695949800000|2023-09-29 01:10:00|70585.1|70565.1|70567.3|70547.3|70587.2|70567.2|70564.3|70544.3|377
1695950100000|2023-09-29 01:15:00|70567.1|70547.1|70563.5|70543.5|70567.4|70547.4|70550.9|70530.9|491
1695950400000|2023-09-29 01:20:00|70563.4|70543.4|70559.6|70539.6|70563.9|70543.9|70551.7|70531.7|417
1695950700000|2023-09-29 01:25:00|70559.5|70539.5|70561.9|70541.9|70567.7|70547.7|70553.7|70533.7|373
1695951000000|2023-09-29 01:30:00|70561.1|70541.1|70557.5|70537.5|70564.3|70544.3|70544.3|70524.3|482
1695951300000|2023-09-29 01:35:00|70557.4|70537.4|70558.7|70538.7|70567.4|70547.4|70549.2|70529.2|371
1695951600000|2023-09-29 01:40:00|70558.9|70538.9|70558.5|70538.5|70562.3|70542.3|70551|70531|277
1695951900000|2023-09-29 01:45:00|70558.7|70538.7|70543.4|70523.4|70560.2|70540.2|70541.8|70521.8|265
1695952200000|2023-09-29 01:50:00|70543|70523|70525.5|70505.5|70547.5|70527.5|70525.5|70505.5|392
1695952500000|2023-09-29 01:55:00|70525.6|70505.6|70539.3|70519.3|70539.4|70519.4|70522.5|70502.5|288
1695952800000|2023-09-29 02:00:00|70539.2|70519.2|70516|70496|70539.6|70519.6|70514.9|70494.9|328
1695953100000|2023-09-29 02:05:00|70515.9|70495.9|70518.7|70498.7|70524.6|70504.6|70515.8|70495.8|316
1695953400000|2023-09-29 02:10:00|70518.6|70498.6|70515.4|70495.4|70521.9|70501.9|70513.9|70493.9|274
1695953700000|2023-09-29 02:15:00|70515.5|70495.5|70481.9|70461.9|70515.6|70495.6|70481.4|70461.4|347
1695954000000|2023-09-29 02:20:00|70483.3|70463.3|70482.8|70462.8|70489.5|70469.5|70478.1|70458.1|341
1695954300000|2023-09-29 02:25:00|70482.9|70462.9|70491.4|70471.4|70497.7|70477.7|70480|70460|299
1695954600000|2023-09-29 02:30:00|70491.5|70471.5|70506.3|70486.3|70511.7|70491.7|70491.5|70471.5|356
1695954900000|2023-09-29 02:35:00|70506.2|70486.2|70499.3|70479.3|70506.2|70486.2|70494.8|70474.8|303
1695955200000|2023-09-29 02:40:00|70499.6|70479.6|70495.7|70475.7|70500.1|70482.8|70488.1|70468.1|265
1695955500000|2023-09-29 02:45:00|70495.8|70475.8|70507.4|70487.4|70508|70488|70490.5|70470.5|277
1695955800000|2023-09-29 02:50:00|70507.5|70487.5|70496.1|70476.1|70508.4|70488.4|70495.6|70475.6|231
1695956100000|2023-09-29 02:55:00|70496|70476|70499.9|70479.9|70506.9|70486.9|70495.6|70475.6|214
1695956400000|2023-09-29 03:00:00|70500.1|70480.1|70503.1|70483.1|70513.7|70493.7|70499.8|70479.8|261
1695956700000|2023-09-29 03:05:00|70502.8|70482.8|70503.4|70483.4|70510.4|70490.4|70500.6|70480.6|222
1695957000000|2023-09-29 03:10:00|70504.4|70484.4|70510.5|70490.5|70514.8|70494.8|70504.2|70484.2|229
1695957300000|2023-09-29 03:15:00|70510.4|70490.4|70513.1|70493.1|70518.7|70498.7|70505.9|70485.9|263
1695957600000|2023-09-29 03:20:00|70513|70493|70511.4|70491.4|70513|70493|70505.3|70485.3|191
1695957900000|2023-09-29 03:25:00|70511.5|70491.5|70515.7|70495.7|70516.3|70496.3|70511.4|70491.4|218
1695958200000|2023-09-29 03:30:00|70515.6|70495.6|70514.9|70494.9|70516|70496|70509.4|70489.4|217
1695958500000|2023-09-29 03:35:00|70515|70495|70496.2|70476.2|70515.2|70495.2|70493.9|70473.9|283
1695958800000|2023-09-29 03:40:00|70496.3|70476.3|70506.8|70486.8|70507.1|70487.1|70495.5|70475.5|248
1695959100000|2023-09-29 03:45:00|70506.9|70486.9|70510.5|70490.5|70514.4|70494.4|70503.7|70483.7|248
1695959400000|2023-09-29 03:50:00|70510.4|70490.4|70510.7|70490.7|70515.1|70495.1|70508.9|70488.9|312
1695959700000|2023-09-29 03:55:00|70511|70491|70521.3|70501.3|70523.5|70503.5|70510.2|70490.2|324
1695960000000|2023-09-29 04:00:00|70521.6|70501.6|70515.1|70495.1|70525.3|70505.3|70514.5|70494.5|358
1695960300000|2023-09-29 04:05:00|70515|70495|70516.2|70496.2|70521.2|70501.2|70513|70494.1|246
1695960600000|2023-09-29 04:10:00|70516.1|70496.1|70510.5|70490.5|70521.2|70501.2|70510|70490|266
1695960900000|2023-09-29 04:15:00|70510.4|70490.4|70506.9|70486.9|70511.4|70491.4|70504.3|70486|175
1695961200000|2023-09-29 04:20:00|70507|70487|70512.6|70492.6|70512.7|70492.7|70503.7|70483.7|224
1695961500000|2023-09-29 04:25:00|70512.5|70492.5|70496.2|70476.2|70512.5|70492.5|70492.3|70472.3|198
1695961800000|2023-09-29 04:30:00|70496.1|70476.1|70496.9|70476.9|70501.3|70481.3|70491.8|70471.8|202
1695962100000|2023-09-29 04:35:00|70496.8|70476.8|70493.9|70473.9|70497.9|70477.9|70490.7|70470.7|287
1695962400000|2023-09-29 04:40:00|70494|70474|70489.4|70469.4|70494.2|70474.2|70488|70468|151
1695962700000|2023-09-29 04:45:00|70489.3|70469.3|70499|70479|70499.5|70479.5|70489.2|70469.2|171
1695963000000|2023-09-29 04:50:00|70498.8|70478.8|70491.8|70471.8|70499|70479|70491.3|70471.3|175
1695963300000|2023-09-29 04:55:00|70491.7|70471.7|70493.6|70473.6|70494.9|70474.9|70490.2|70470.2|213
1695963600000|2023-09-29 05:00:00|70493.7|70473.7|70487.3|70467.3|70500.9|70480.9|70484.7|70464.7|320
1695963900000|2023-09-29 05:05:00|70487.2|70467.2|70487.8|70467.8|70488|70468|70480.3|70460.3|276
1695964200000|2023-09-29 05:10:00|70487.5|70467.5|70485.6|70465.6|70490.9|70470.9|70471.4|70451.4|325
1695964500000|2023-09-29 05:15:00|70485.5|70465.5|70481.6|70461.6|70494.4|70474.4|70481.2|70461.2|438
1695964800000|2023-09-29 05:20:00|70481.8|70461.8|70479.6|70459.6|70487.2|70467.2|70471.5|70451.5|425
1695965100000|2023-09-29 05:25:00|70479.5|70459.5|70489.8|70469.8|70489.9|70469.9|70477.5|70457.5|380
1695965400000|2023-09-29 05:30:00|70489.6|70469.6|70507|70487|70509.6|70489.6|70489.4|70469.4|448
1695965700000|2023-09-29 05:35:00|70506.9|70486.9|70510.5|70490.5|70514.4|70494.4|70504.4|70484.4|343
1695966000000|2023-09-29 05:40:00|70510.7|70490.7|70502.6|70482.6|70514.5|70494.5|70498.1|70478.1|424
1695966300000|2023-09-29 05:45:00|70499.4|70479.4|70477.3|70457.3|70499.4|70479.4|70476.7|70456.7|409
1695966600000|2023-09-29 05:50:00|70477.6|70457.6|70487.4|70467.4|70494.8|70474.8|70448.2|70428.2|489
1695966900000|2023-09-29 05:55:00|70488|70468|70514.8|70494.8|70518.2|70498.2|70479|70459|482
1695967200000|2023-09-29 06:00:00|70519.7|70492.2|70490.8|70475.8|70519.7|70496.6|70478.6|70463.6|624
1695967500000|2023-09-29 06:05:00|70490.9|70475.9|70450.8|70435.8|70491.7|70476.7|70448.2|70432.4|577
1695967800000|2023-09-29 06:10:00|70450.7|70435.7|70432.9|70417.9|70450.9|70435.9|70427.3|70408.6|559
1695968100000|2023-09-29 06:15:00|70432.4|70417.4|70425.6|70410.6|70435.2|70420.2|70422.5|70407.5|572
1695968400000|2023-09-29 06:20:00|70425.7|70410.7|70445.7|70425.7|70448.9|70433.9|70422.9|70407.9|546
1695968700000|2023-09-29 06:25:00|70445.6|70425.6|70448.5|70433.5|70463.3|70443.7|70441.6|70425.1|537
1695969000000|2023-09-29 06:30:00|70442.3|70427.3|70472.4|70452.4|70483.4|70468.4|70437.9|70421.1|640
1695969300000|2023-09-29 06:35:00|70472.5|70452.5|70437.8|70422.8|70472.8|70456.8|70431.1|70416.1|615
1695969600000|2023-09-29 06:40:00|70437|70422|70442.8|70422.8|70442.8|70425.3|70425|70410|588
1695969900000|2023-09-29 06:45:00|70472.7|70452.7|70418.2|70398.2|70524.9|70504.9|70413.4|70393.4|837
1695970200000|2023-09-29 06:50:00|70418.1|70398.1|70423.3|70408.3|70434.6|70414.6|70409.9|70389.9|675
1695970500000|2023-09-29 06:55:00|70424.3|70409.3|70421.7|70401.7|70434.4|70419.4|70406|70391|693
1695970800000|2023-09-29 07:00:00|70423|70403|70410.5|70395.5|70434.7|70416.6|70393.5|70378.5|757
1695971100000|2023-09-29 07:05:00|70408.5|70393.5|70395.1|70380.1|70409.4|70394.4|70366.6|70351.6|702
1695971400000|2023-09-29 07:10:00|70394.3|70379.3|70392.3|70377.3|70413.9|70398.9|70376.6|70361.6|647
1695971700000|2023-09-29 07:15:00|70392.1|70377.1|70344.1|70329.1|70404.4|70389.4|70342.1|70325.5|725
1695972000000|2023-09-29 07:20:00|70344.5|70329.5|70377.2|70362.2|70384.7|70369.7|70340.3|70325.3|655
1695972300000|2023-09-29 07:25:00|70377.3|70362.3|70374.2|70359.2|70396|70381|70372.8|70357.8|679
1695972600000|2023-09-29 07:30:00|70376.1|70361.1|70333|70318|70377.4|70362.4|70329.4|70310.9|717
1695972900000|2023-09-29 07:35:00|70332.6|70317.6|70295.6|70280.6|70339.8|70324.8|70283.9|70268.9|750
1695973200000|2023-09-29 07:40:00|70296.3|70281.3|70312.1|70297.1|70316.2|70301.2|70281.6|70266.6|659
1695973500000|2023-09-29 07:45:00|70312.4|70297.4|70318.7|70303.7|70328.7|70313.7|70308.6|70293.6|569
1695973800000|2023-09-29 07:50:00|70319.7|70304.7|70298.1|70278.1|70319.7|70304.7|70287.8|70272.8|594
1695974100000|2023-09-29 07:55:00|70298.3|70278.3|70313.5|70293.5|70319.3|70304.3|70289.7|70274.7|624
1695974400000|2023-09-29 08:00:00|70312.7|70292.7|70338.4|70323.4|70352.3|70337.3|70312.3|70292.3|685
1695974700000|2023-09-29 08:05:00|70338.6|70323.6|70338.8|70323.8|70347.5|70332.5|70316.6|70301.6|686
1695975000000|2023-09-29 08:10:00|70338.9|70323.9|70337.8|70322.8|70356.8|70341.8|70315.3|70300.3|702
1695975300000|2023-09-29 08:15:00|70337.3|70322.3|70337.3|70322.3|70356.6|70341.6|70332.5|70317.5|640
1695975600000|2023-09-29 08:20:00|70337.5|70322.5|70314.8|70299.8|70342.1|70327.1|70306.4|70291.4|675
1695975900000|2023-09-29 08:25:00|70314.7|70299.7|70328.8|70313.8|70341.8|70326.8|70303.7|70288.7|612
1695976200000|2023-09-29 08:30:00|70328.9|70313.9|70320.9|70305.9|70348|70333|70320.4|70305.4|666
1695976500000|2023-09-29 08:35:00|70320.6|70305.6|70290.2|70275.2|70320.6|70305.6|70289.4|70274.4|619
1695976800000|2023-09-29 08:40:00|70290|70275|70287.1|70272.1|70291.1|70276.1|70274.7|70259.7|583
1695977100000|2023-09-29 08:45:00|70287.3|70272.3|70308.6|70293.6|70316.3|70301.3|70284.5|70269.5|631
1695977400000|2023-09-29 08:50:00|70309.4|70294.4|70290.5|70275.5|70319|70304|70289.3|70274.3|622
1695977700000|2023-09-29 08:55:00|70290.9|70275.9|70293.5|70273.5|70303.2|70283.2|70248.7|70228.7|795
1695978000000|2023-09-29 09:00:00|70297.9|70277.9|70324.1|70309.1|70331.3|70313.3|70297.9|70277.9|674
1695978300000|2023-09-29 09:05:00|70324.2|70309.2|70297.8|70282.8|70325.1|70310.1|70294|70279|630
1695978600000|2023-09-29 09:10:00|70297.9|70282.9|70291|70276|70309.1|70294.1|70288.5|70273.5|571
1695978900000|2023-09-29 09:15:00|70288.3|70273.3|70296.2|70281.2|70305.9|70290.9|70283.3|70268.3|619
1695979200000|2023-09-29 09:20:00|70295.8|70280.8|70313|70298|70319.9|70304.9|70295.2|70280.2|553
1695979500000|2023-09-29 09:25:00|70312.8|70297.8|70302.6|70287.6|70318.7|70303.7|70293.4|70278.4|533
1695979800000|2023-09-29 09:30:00|70302.7|70287.7|70277.7|70262.7|70312.7|70297.7|70277.4|70262.4|638
1695980100000|2023-09-29 09:35:00|70277.9|70262.9|70288.3|70273.3|70297.2|70282.2|70275.7|70260.7|560
1695980400000|2023-09-29 09:40:00|70289.1|70274.1|70258.1|70243.1|70298|70283|70257.7|70242.7|626
1695980700000|2023-09-29 09:45:00|70258|70243|70249.1|70234.1|70267|70252|70243|70228|646
1695981000000|2023-09-29 09:50:00|70246.3|70231.3|70262.7|70247.7|70272.7|70257.7|70239.8|70224.8|650
1695981300000|2023-09-29 09:55:00|70261.7|70246.7|70259.4|70244.4|70272.6|70257.6|70253.8|70238.8|596
1695981600000|2023-09-29 10:00:00|70259.9|70244.9|70275.1|70260.1|70279|70264|70254.8|70239.8|560
1695981900000|2023-09-29 10:05:00|70275.4|70260.4|70283.5|70268.5|70294.1|70279.1|70275.1|70260.1|500
1695982200000|2023-09-29 10:10:00|70285.1|70270.1|70253|70238|70290.1|70275.1|70251.8|70236.8|552
1695982500000|2023-09-29 10:15:00|70252.5|70237.5|70282.4|70267.4|70282.4|70267.4|70246.8|70231.8|518
1695982800000|2023-09-29 10:20:00|70281.3|70266.3|70293.7|70278.7|70299.4|70284.4|70275.4|70260.4|520
1695983100000|2023-09-29 10:25:00|70293.8|70278.8|70295.1|70280.1|70309.2|70294.2|70290|70275|526
1695983400000|2023-09-29 10:30:00|70295.2|70280.2|70298|70283|70303.3|70285.1|70276.5|70261.5|559
1695983700000|2023-09-29 10:35:00|70296.7|70281.7|70308.4|70293.4|70308.9|70293.9|70278.6|70263.6|495
1695984000000|2023-09-29 10:40:00|70308.5|70293.5|70284.8|70269.8|70312.9|70297.9|70275.6|70260.4|587
1695984300000|2023-09-29 10:45:00|70284.7|70269.7|70282.8|70267.8|70293|70278|70275.1|70260.1|573
1695984600000|2023-09-29 10:50:00|70282.7|70267.7|70294.7|70279.7|70305.8|70290.8|70282.1|70267.1|563
1695984900000|2023-09-29 10:55:00|70294.8|70279.8|70295.5|70280.5|70296.7|70281.7|70272.1|70257.1|545
1695985200000|2023-09-29 11:00:00|70295.4|70280.4|70296.3|70281.3|70302.6|70287.6|70282.1|70267.1|572
1695985500000|2023-09-29 11:05:00|70296.2|70281.2|70316.5|70301.5|70316.8|70301.8|70288.3|70273.3|525
1695985800000|2023-09-29 11:10:00|70316.2|70301.2|70344.1|70329.1|70347.7|70332.7|70313.1|70298.1|549
1695986100000|2023-09-29 11:15:00|70344|70329|70370.2|70355.2|70377.3|70362.3|70340.8|70325.8|660
1695986400000|2023-09-29 11:20:00|70370.4|70355.4|70386|70371|70390.7|70375.7|70367.4|70352.4|584
1695986700000|2023-09-29 11:25:00|70384.2|70369.2|70383|70368|70393.2|70378.2|70376|70361|565
1695987000000|2023-09-29 11:30:00|70382.8|70367.8|70401.9|70386.9|70404|70389|70382.3|70367.3|578
1695987300000|2023-09-29 11:35:00|70402.1|70387.1|70395.4|70380.4|70423.3|70408.3|70394.7|70379.7|584
1695987600000|2023-09-29 11:40:00|70395.6|70380.6|70372.4|70357.4|70395.7|70380.7|70352.3|70337.3|631
1695987900000|2023-09-29 11:45:00|70372.1|70357.1|70388.5|70373.5|70391.3|70376.3|70372.1|70357.1|553
1695988200000|2023-09-29 11:50:00|70388.6|70373.6|70401.4|70386.4|70416|70401|70382.8|70367.8|574
1695988500000|2023-09-29 11:55:00|70400.1|70385.1|70395.1|70380.1|70401.3|70386.3|70388.1|70373.1|661
1695988800000|2023-09-29 12:00:00|70395.6|70380.6|70393.9|70378.9|70421.2|70404.1|70387|70372|691
1695989100000|2023-09-29 12:05:00|70394.2|70379.2|70401.2|70386.2|70401.9|70386.9|70377|70362|630
1695989400000|2023-09-29 12:10:00|70402.8|70387.8|70379.7|70364.7|70407.5|70392.5|70369.8|70354.8|586
1695989700000|2023-09-29 12:15:00|70379.6|70364.6|70363.9|70348.9|70387.7|70372.7|70355.5|70340.5|678
1695990000000|2023-09-29 12:20:00|70364.6|70349.6|70361|70346|70377|70362|70350.5|70335.5|671
1695990300000|2023-09-29 12:25:00|70360.8|70345.8|70359.2|70331.5|70364|70349|70347|70331.5|584
1695990600000|2023-09-29 12:30:00|70360.3|70331.6|70428.7|70413.7|70438.1|70422.5|70292.7|70272.7|1043
1695990900000|2023-09-29 12:35:00|70428.1|70413.1|70327.4|70312.4|70436.6|70421.6|70318.4|70303.4|948
1695991200000|2023-09-29 12:40:00|70328.2|70313.2|70329.7|70314.7|70346.7|70331.7|70293.4|70278.4|917
1695991500000|2023-09-29 12:45:00|70331.6|70316.6|70359.1|70344.1|70368.7|70353.7|70329.8|70314.8|824
1695991800000|2023-09-29 12:50:00|70359.2|70344.2|70358.3|70343.3|70368.6|70353.6|70333.2|70318.2|814
1695992100000|2023-09-29 12:55:00|70356.3|70341.3|70366.5|70351.5|70387.5|70372.5|70338.5|70323.5|854
1695992400000|2023-09-29 13:00:00|70366.4|70351.4|70394.2|70379.2|70412.3|70397.3|70363.3|70348.3|874
1695992700000|2023-09-29 13:05:00|70394.3|70379.3|70390|70375|70433.6|70418.6|70385.5|70370.5|803
1695993000000|2023-09-29 13:10:00|70390.4|70375.4|70323|70308|70391.9|70376.9|70323|70308|799
1695993300000|2023-09-29 13:15:00|70323.3|70308.3|70380.7|70365.7|70380.7|70365.7|70315.5|70300.5|745
1695993600000|2023-09-29 13:20:00|70380.9|70365.9|70422.1|70407.1|70424|70409|70380.8|70365.8|682
1695993900000|2023-09-29 13:25:00|70423.5|70408.5|70454.2|70439.2|70456.2|70441.2|70423.5|70408.5|658
1695994200000|2023-09-29 13:30:00|70454.7|70439.7|70449.7|70434.7|70461.6|70446.6|70432.8|70417.8|865
1695994500000|2023-09-29 13:35:00|70449.8|70434.8|70457.8|70442.8|70460.8|70445.8|70435.3|70420.3|851
1695994800000|2023-09-29 13:40:00|70458|70443|70466|70446|70483.6|70468.6|70438.1|70418.1|786
1695995100000|2023-09-29 13:45:00|70466.4|70446.4|70488|70473|70490.8|70475.8|70434|70419|834
1695995400000|2023-09-29 13:50:00|70488.5|70473.5|70490.1|70475.1|70535.5|70515.5|70484.2|70469.2|830
1695995700000|2023-09-29 13:55:00|70490.4|70475.4|70497.9|70464.3|70507.8|70492.8|70473|70458|790
1695996000000|2023-09-29 14:00:00|70499.8|70464.2|70522.2|70507.2|70545.1|70530.1|70480.8|70457.2|846
1695996300000|2023-09-29 14:05:00|70521.9|70506.9|70527.1|70512.1|70544|70529|70508.2|70493.2|847
1695996600000|2023-09-29 14:10:00|70526|70511|70527.5|70512.5|70555.7|70540.7|70504.9|70489.9|797
1695996900000|2023-09-29 14:15:00|70526.8|70511.8|70538|70523|70548.5|70533.5|70517.3|70502.3|736
1695997200000|2023-09-29 14:20:00|70538.2|70523.2|70557.2|70542.2|70562.8|70547.8|70518.8|70503.8|805
1695997500000|2023-09-29 14:25:00|70557.3|70542.3|70550|70535|70560.1|70545.1|70526.4|70511.4|802
1695997800000|2023-09-29 14:30:00|70547.9|70532.9|70526.5|70511.5|70547.9|70532.9|70510.7|70495.7|790
1695998100000|2023-09-29 14:35:00|70525.7|70510.7|70531.2|70516.2|70549.7|70534.7|70517.1|70502.1|771
1695998400000|2023-09-29 14:40:00|70531.1|70516.1|70480.7|70465.7|70533|70518|70479.2|70464.2|802
1695998700000|2023-09-29 14:45:00|70479.3|70464.3|70445.8|70430.8|70485|70470|70410|70395|871
1695999000000|2023-09-29 14:50:00|70446.6|70431.6|70438.8|70423.8|70495.3|70480.3|70418.3|70403.3|880
1695999300000|2023-09-29 14:55:00|70440.1|70425.1|70439.5|70424.5|70515|70500|70433.1|70418.1|1011
1695999600000|2023-09-29 15:00:00|70439.1|70424.1|70487.6|70472.6|70494.2|70479.2|70422.2|70407.2|939
1695999900000|2023-09-29 15:05:00|70487.9|70472.9|70499.8|70484.8|70525.6|70510.6|70487.9|70472.9|884
1696000200000|2023-09-29 15:10:00|70499.9|70484.9|70467.9|70452.9|70500|70485|70463.1|70443.3|838
1696000500000|2023-09-29 15:15:00|70468|70453|70506.9|70491.9|70507.1|70492.1|70466.3|70451.3|783
1696000800000|2023-09-29 15:20:00|70506.6|70491.6|70470.2|70455.2|70506.6|70491.6|70459.8|70444.8|784
1696001100000|2023-09-29 15:25:00|70470|70455|70511.6|70496.6|70512.4|70497.4|70458.7|70443.7|763
1696001400000|2023-09-29 15:30:00|70512.2|70497.2|70512.4|70497.4|70517.9|70502.9|70495.5|70480.5|689
1696001700000|2023-09-29 15:35:00|70512.9|70497.9|70517.7|70502.7|70540.9|70525.9|70508.5|70493.5|823
1696002000000|2023-09-29 15:40:00|70517.8|70502.8|70514|70499|70544.1|70529.1|70510.7|70495.7|758
1696002300000|2023-09-29 15:45:00|70513.2|70498.2|70488.7|70473.7|70514.6|70499.6|70475.3|70460.3|762
1696002600000|2023-09-29 15:50:00|70489.7|70474.7|70481.1|70466.1|70499|70484|70461.9|70446.9|643
1696002900000|2023-09-29 15:55:00|70481.2|70466.2|70474.1|70459.1|70488.7|70473.7|70466.2|70451.2|665
1696003200000|2023-09-29 16:00:00|70473|70458|70470.3|70455.3|70483.3|70468.3|70462.1|70447.1|639
1696003500000|2023-09-29 16:05:00|70470.5|70455.5|70477.8|70462.8|70477.8|70462.8|70461.1|70446.1|699
1696003800000|2023-09-29 16:10:00|70477.1|70462.1|70508.3|70493.3|70508.8|70493.8|70471.7|70456.7|690
1696004100000|2023-09-29 16:15:00|70508.2|70493.2|70499.1|70484.1|70518.2|70503.2|70485.9|70470.9|702
1696004400000|2023-09-29 16:20:00|70499|70484|70471.3|70456.3|70504.5|70489.5|70465.4|70450.4|692
1696004700000|2023-09-29 16:25:00|70471.4|70456.4|70452.4|70437.4|70478.1|70461|70452.4|70437.4|625
1696005000000|2023-09-29 16:30:00|70452.8|70437.8|70459.6|70444.6|70467.6|70450.4|70444.6|70424.9|579
1696005300000|2023-09-29 16:35:00|70459.5|70444.5|70466.1|70451.1|70468.5|70453.5|70453.6|70438.6|614
1696005600000|2023-09-29 16:40:00|70466.3|70451.3|70486.6|70471.6|70486.7|70471.7|70456.1|70441.1|637
1696005900000|2023-09-29 16:45:00|70486.7|70471.7|70513|70498|70515.1|70500.1|70454.7|70439.7|713
1696006200000|2023-09-29 16:50:00|70512.9|70497.9|70503.5|70488.5|70515.8|70500.8|70493|70478|579
1696006500000|2023-09-29 16:55:00|70503.4|70488.4|70511.1|70496.1|70519.2|70504.2|70486.6|70470.3|671
1696006800000|2023-09-29 17:00:00|70511|70496|70527.5|70512.5|70554.9|70539.9|70511|70496|671
1696007100000|2023-09-29 17:05:00|70527.4|70512.4|70563.2|70548.2|70567.1|70552.1|70527.2|70512.2|686
1696007400000|2023-09-29 17:10:00|70563.4|70548.4|70563.4|70548.4|70602.4|70587.4|70557.7|70542.7|685
1696007700000|2023-09-29 17:15:00|70563.3|70548.3|70580.5|70565.5|70593.7|70578.7|70563.1|70548.1|680
1696008000000|2023-09-29 17:20:00|70580.6|70565.6|70570.4|70555.4|70586.4|70571.4|70562.8|70547.8|620
1696008300000|2023-09-29 17:25:00|70571.3|70556.3|70555.3|70540.3|70577.9|70562.9|70555.2|70540.2|574
1696008600000|2023-09-29 17:30:00|70555.4|70540.4|70558.3|70543.3|70566.6|70551.6|70552.1|70537.1|620
1696008900000|2023-09-29 17:35:00|70558.4|70543.4|70555.8|70540.8|70562.9|70547.9|70551.6|70536.6|629
1696009200000|2023-09-29 17:40:00|70555.9|70540.9|70566.1|70551.1|70566.2|70551.2|70544.8|70529.8|574
1696009500000|2023-09-29 17:45:00|70566|70551|70562.2|70547.2|70569.8|70554.8|70552.3|70537.3|572
1696009800000|2023-09-29 17:50:00|70562.4|70547.4|70576.9|70561.9|70588.3|70573.3|70561.9|70546.9|573
1696010100000|2023-09-29 17:55:00|70577|70562|70595.7|70580.7|70596.5|70581.5|70571.9|70556.9|570
1696010400000|2023-09-29 18:00:00|70595.8|70580.8|70572.7|70557.7|70599.2|70584.2|70572.2|70557.2|513
1696010700000|2023-09-29 18:05:00|70572.5|70557.5|70565.1|70550.1|70589.5|70574.5|70561.8|70546.8|569
1696011000000|2023-09-29 18:10:00|70564.9|70549.9|70567.4|70552.4|70585.2|70570.2|70561.9|70546.9|547
1696011300000|2023-09-29 18:15:00|70567.5|70552.5|70594.7|70579.7|70603.8|70588.8|70565.7|70550.7|614
1696011600000|2023-09-29 18:20:00|70595.4|70580.4|70582.7|70567.7|70597.2|70582.2|70580.5|70565.5|608
1696011900000|2023-09-29 18:25:00|70582.6|70567.6|70593|70578|70596.5|70581.5|70575.5|70560.5|617
1696012200000|2023-09-29 18:30:00|70592.7|70577.7|70591.3|70576.3|70603.2|70588.2|70585.1|70570.1|537
1696012500000|2023-09-29 18:35:00|70591.4|70576.4|70587.3|70572.3|70592|70577|70578.9|70563.9|559
1696012800000|2023-09-29 18:40:00|70587.2|70572.2|70561|70546|70593|70578|70554.8|70539.8|571
1696013100000|2023-09-29 18:45:00|70560.5|70545.5|70565.5|70550.5|70570.9|70555.9|70557.8|70542.8|609
1696013400000|2023-09-29 18:50:00|70565.6|70550.6|70542.1|70527.1|70577.7|70562.7|70539.1|70524.1|614
1696013700000|2023-09-29 18:55:00|70542|70527|70513.4|70498.4|70543.3|70527.1|70500.6|70485.6|699
1696014000000|2023-09-29 19:00:00|70513|70498|70541.9|70526.9|70549.4|70534.4|70502.9|70487.9|678
1696014300000|2023-09-29 19:05:00|70541.8|70526.8|70536.1|70521.1|70545.8|70530.8|70528.6|70513.6|601
1696014600000|2023-09-29 19:10:00|70536.2|70521.2|70539.5|70524.5|70554.2|70539.2|70533|70518|699
1696014900000|2023-09-29 19:15:00|70539.4|70524.4|70537.4|70522.4|70550.7|70535.7|70532.2|70517.2|656
1696015200000|2023-09-29 19:20:00|70537.1|70522.1|70554.9|70539.9|70556.3|70541.3|70537.1|70522.1|616
1696015500000|2023-09-29 19:25:00|70554.8|70539.8|70548.8|70533.8|70564.5|70549.5|70541.3|70524|611
1696015800000|2023-09-29 19:30:00|70549.5|70534.5|70544.3|70529.3|70557.8|70541.2|70531.6|70513.4|646
1696016100000|2023-09-29 19:35:00|70544.4|70529.4|70538.7|70523.7|70556.5|70537.6|70530.5|70514.3|655
1696016400000|2023-09-29 19:40:00|70538.8|70523.8|70543.6|70528.6|70547.4|70530.2|70532|70517|548
1696016700000|2023-09-29 19:45:00|70544.5|70529.5|70550.6|70535.6|70558.2|70539.9|70539.4|70524.4|547
1696017000000|2023-09-29 19:50:00|70550.7|70535.7|70544|70529|70554.6|70539.6|70529.1|70514.1|677
1696017300000|2023-09-29 19:55:00|70545.1|70530.1|70556.5|70536.5|70563.5|70544.1|70535.3|70520.3|727
1696017600000|2023-09-29 20:00:00|70556.2|70536.2|70558.1|70538.1|70569.7|70549.7|70551.5|70531.5|587
1696017900000|2023-09-29 20:05:00|70558.3|70538.3|70560.9|70540.9|70562|70542|70551.3|70531.3|510
1696018200000|2023-09-29 20:10:00|70559.6|70539.6|70572.6|70552.6|70574.2|70554.2|70556|70536|515
1696018500000|2023-09-29 20:15:00|70572.3|70552.3|70574.1|70554.1|70574.6|70554.6|70566.1|70546.1|398
1696018800000|2023-09-29 20:20:00|70574|70554|70560.4|70540.4|70574|70554|70558.3|70538.3|364
1696019100000|2023-09-29 20:25:00|70559.1|70539.1|70545.8|70525.8|70560.4|70540.4|70543.7|70523.7|397
1696019400000|2023-09-29 20:30:00|70545.6|70525.6|70537.2|70517.2|70546.1|70526.1|70537|70517|331
1696019700000|2023-09-29 20:35:00|70537.4|70517.4|70535.6|70515.6|70537.6|70517.6|70530.5|70510.5|372
1696020000000|2023-09-29 20:40:00|70535.5|70515.5|70518.9|70498.9|70555.1|70535.1|70516.4|70496.4|706
1696020300000|2023-09-29 20:45:00|70518.5|70498.5|70528.4|70508.4|70536.7|70516.7|70515.4|70495.4|502
1696020600000|2023-09-29 20:50:00|70528.2|70508.2|70541.6|70521.6|70544.7|70524.7|70520.5|70500.5|511
1696020900000|2023-09-29 20:55:00|70540.9|70520.9|70561.9|70462.9|70575.8|70531.1|70535.9|70460.9|395
1696190400000|2023-10-01 20:00:00|70608.2|70538.3|70596.7|70526.9|70620.5|70547.8|70567.2|70521.3|13
1696190700000|2023-10-01 20:05:00|70567.3|70537.3|70589.6|70559.6|70589.6|70559.6|70567.3|70537.3|2
1696191000000|2023-10-01 20:10:00|70559.4|70529.4|70547|70517|70590.6|70529.4|70547|70492.6|12
1696191300000|2023-10-01 20:15:00|70545.7|70515.7|70599.5|70501|70601.8|70520.1|70545.7|70485.5|14
1696191600000|2023-10-01 20:20:00|70583.1|70499.8|70583.1|70497.2|70613.8|70499.8|70583.1|70497.2|3
1696191900000|2023-10-01 20:25:00|70582.7|70478.3|70613.8|70499.8|70613.8|70506.1|70582.7|70478.3|3
1696192200000|2023-10-01 20:30:00|70583.1|70497.2|70613.8|70499.8|70613.8|70499.8|70583.1|70484.6|4
1696192800000|2023-10-01 20:40:00|70577.7|70463.7|70577.7|70463.7|70577.7|70463.7|70577.7|70463.7|1
1696193100000|2023-10-01 20:45:00|70613.1|70499.1|70604.5|70497.5|70613.1|70499.1|70604.5|70497.2|5
1696193400000|2023-10-01 20:50:00|70606.1|70497.6|70606.1|70496.6|70606.1|70497.7|70585.8|70492.5|7
1696193700000|2023-10-01 20:55:00|70611.6|70496.7|70609.7|70501.6|70616|70502|70609.7|70496.4|12
1696194000000|2023-10-01 21:00:00|70610.1|70502.7|70566|70536|70610.1|70536|70550.8|70501.4|48
1696194300000|2023-10-01 21:05:00|70565.6|70535.6|70561.1|70531.1|70591.2|70535.6|70551.2|70516.5|55
1696194600000|2023-10-01 21:10:00|70575.1|70517|70579.1|70516.9|70604.1|70522.9|70561|70500.9|97
1696194900000|2023-10-01 21:15:00|70579.3|70517.1|70590.7|70511|70596.1|70520.6|70571.4|70501.4|164
1696195200000|2023-10-01 21:20:00|70587.3|70511.2|70585.6|70530.4|70588.8|70530.4|70585.3|70510.5|27
1696195500000|2023-10-01 21:25:00|70588.6|70527.5|70587.3|70525.9|70596.2|70529.3|70585.9|70522.1|42
1696195800000|2023-10-01 21:30:00|70589.5|70523.4|70587.7|70531.4|70605|70531.4|70585.2|70521.1|101
1696196100000|2023-10-01 21:35:00|70597.7|70532.3|70602.7|70532.9|70619.8|70538.2|70595|70529.1|96
1696196400000|2023-10-01 21:40:00|70602.8|70530.2|70629|70533|70629.6|70544.6|70601|70527.9|134
1696196700000|2023-10-01 21:45:00|70628.2|70531.8|70622.2|70553|70629|70553.8|70617.4|70531.7|218
1696197000000|2023-10-01 21:50:00|70621.9|70552.9|70612|70520.1|70623.2|70556|70597.9|70511.2|242
1696197300000|2023-10-01 21:55:00|70612.1|70520|70604.3|70523.2|70612.3|70525.6|70603.9|70517.8|187
1696197600000|2023-10-01 22:00:00|70606.4|70524|70625.6|70569.8|70625.8|70571.5|70571.2|70517.3|536
1696197900000|2023-10-01 22:05:00|70625.7|70569.9|70618.3|70574.3|70631.3|70586.9|70612.6|70568.3|319
1696198200000|2023-10-01 22:10:00|70618.2|70574.2|70589.2|70561.5|70618.2|70576.7|70571.7|70537.3|397
1696198500000|2023-10-01 22:15:00|70587.9|70561.3|70599.4|70563.7|70600.9|70566.1|70572.9|70540.5|384
1696198800000|2023-10-01 22:20:00|70599.5|70563.6|70603.3|70572.2|70605.8|70574.5|70594.6|70562.2|302
1696199100000|2023-10-01 22:25:00|70603.2|70572.3|70614.2|70583.1|70615.7|70585.9|70598.1|70568.3|313
1696199400000|2023-10-01 22:30:00|70610.6|70578.2|70620.9|70592.6|70622.4|70592.7|70608|70578.2|339
1696199700000|2023-10-01 22:35:00|70621|70592.7|70628.4|70600|70631.5|70600.2|70617.9|70589|378
1696200000000|2023-10-01 22:40:00|70626.4|70599.4|70639.5|70611.6|70646.1|70616.6|70623.3|70595.5|396
1696200300000|2023-10-01 22:45:00|70639.4|70611.5|70629.4|70604.8|70644.2|70617.3|70627.1|70602.2|368
1696200600000|2023-10-01 22:50:00|70629.5|70604.9|70637.5|70611.5|70641.1|70613.5|70622.7|70596.6|438
1696200900000|2023-10-01 22:55:00|70637.4|70611.6|70637.5|70613.5|70649.7|70622.9|70635.7|70608.3|489
1696201200000|2023-10-01 23:00:00|70637.8|70613|70640.7|70617.2|70648.3|70621.7|70631.2|70606.3|515
1696201500000|2023-10-01 23:05:00|70643.2|70617.3|70632.3|70608.9|70643.2|70617.3|70629|70605.6|437
1696201800000|2023-10-01 23:10:00|70632.2|70608.8|70637.3|70615.4|70642.6|70618.9|70631.2|70608.8|427
1696202100000|2023-10-01 23:15:00|70638.9|70615.2|70636.4|70613|70638.9|70616.9|70621.8|70600.9|315
1696202400000|2023-10-01 23:20:00|70636.5|70613.2|70630.8|70608.6|70636.5|70614.1|70625.3|70602.7|279
1696202700000|2023-10-01 23:25:00|70630.7|70608.5|70623.1|70603.1|70633.3|70611.1|70620.3|70600.3|262
1696203000000|2023-10-01 23:30:00|70623.2|70603.2|70635.5|70615.5|70642.4|70622.4|70621.5|70601.3|263
1696203300000|2023-10-01 23:35:00|70635.6|70615.6|70622.2|70602.2|70635.7|70615.7|70619.5|70599.5|252
1696203600000|2023-10-01 23:40:00|70622.3|70602.3|70611.4|70591.4|70622.5|70602.5|70606.8|70586.8|301
1696203900000|2023-10-01 23:45:00|70611.8|70591.8|70613.1|70593|70615|70595|70608.7|70588.3|476
1696204200000|2023-10-01 23:50:00|70613.4|70593.1|70614.1|70594.1|70616.3|70595.7|70610.6|70590.4|331
1696204500000|2023-10-01 23:55:00|70614.2|70594.2|70603.4|70583.4|70614.2|70594.2|70599.5|70579.5|319
1696204800000|2023-10-02 00:00:00|70603.3|70583.3|70609.6|70589.6|70614|70594|70599.9|70579.9|421
1696205100000|2023-10-02 00:05:00|70609.5|70589.5|70602.7|70582.7|70613.9|70593.9|70598.5|70578.5|444
1696205400000|2023-10-02 00:10:00|70602.5|70582.5|70594.4|70574.4|70603|70583|70583.7|70563.7|465
1696205700000|2023-10-02 00:15:00|70594.5|70574.5|70577.5|70557.5|70606.2|70586.2|70577.4|70557.4|363
1696206000000|2023-10-02 00:20:00|70577.7|70557.7|70584.8|70564.8|70588.5|70568.5|70575.2|70555.2|345
1696206300000|2023-10-02 00:25:00|70584.7|70564.7|70584.1|70564.1|70593.8|70573.8|70580.4|70560.4|277
1696206600000|2023-10-02 00:30:00|70584.2|70564.2|70587.3|70567.3|70587.4|70567.4|70570.2|70550.2|321
1696206900000|2023-10-02 00:35:00|70587.2|70567.2|70591.1|70571.1|70597.2|70577.2|70585.9|70565.9|339
1696207200000|2023-10-02 00:40:00|70591.2|70571.2|70589.3|70569.3|70603.7|70583.7|70586.3|70566.3|320
1696207500000|2023-10-02 00:45:00|70589.2|70569.2|70596.2|70576.2|70597.5|70577.5|70587.3|70567.3|273
1696207800000|2023-10-02 00:50:00|70596.3|70576.3|70590.6|70570.6|70606.7|70586.7|70590.6|70570.6|394
1696208100000|2023-10-02 00:55:00|70592|70572|70599|70579|70605.2|70585.2|70588.3|70568.3|371
1696208400000|2023-10-02 01:00:00|70598.7|70578.7|70577.9|70557.9|70599.1|70579.1|70577.9|70557.9|362
1696208700000|2023-10-02 01:05:00|70577.7|70557.7|70577|70557|70590|70570|70573|70553|406
1696209000000|2023-10-02 01:10:00|70576.9|70556.9|70584.3|70564.3|70589.3|70569.3|70570.6|70550.6|323
1696209300000|2023-10-02 01:15:00|70584.4|70564.4|70581.7|70561.7|70594.6|70574.6|70581.3|70561.3|310
1696209600000|2023-10-02 01:20:00|70581.6|70561.6|70581.2|70561.2|70592.6|70572.6|70578|70558|299
1696209900000|2023-10-02 01:25:00|70581.1|70561.1|70581|70561|70583.9|70563.9|70572.1|70552.1|290
1696210200000|2023-10-02 01:30:00|70581.1|70561.1|70584.7|70564.7|70588.4|70568.4|70578.6|70558.6|275
1696210500000|2023-10-02 01:35:00|70584.8|70564.8|70581|70561|70587|70567|70578|70558|265
1696210800000|2023-10-02 01:40:00|70581.3|70561.3|70574.5|70554.5|70581.4|70561.4|70567.6|70547.6|310
1696211100000|2023-10-02 01:45:00|70574.3|70554.3|70578.7|70558.7|70583.8|70563.8|70570.9|70550.9|254
1696211400000|2023-10-02 01:50:00|70578.8|70558.8|70581.8|70561.8|70583.2|70563.2|70574.8|70554.8|234
1696211700000|2023-10-02 01:55:00|70581.9|70561.9|70586|70566|70586.1|70567.8|70580.4|70560.4|229
1696212000000|2023-10-02 02:00:00|70586.1|70566.1|70571.4|70551.4|70586.4|70566.4|70570.8|70550.8|299
1696212300000|2023-10-02 02:05:00|70571.3|70551.3|70573.3|70553.3|70573.9|70554.2|70565.9|70545.9|273
1696212600000|2023-10-02 02:10:00|70573.1|70553.1|70580.1|70560.1|70581.9|70561.9|70572.5|70552.5|241
1696212900000|2023-10-02 02:15:00|70580.2|70560.2|70571.1|70551.1|70580.6|70560.6|70571|70551|282
1696213200000|2023-10-02 02:20:00|70571.2|70551.2|70577|70557|70578.5|70558.5|70569.5|70549.5|203
1696213500000|2023-10-02 02:25:00|70577.1|70557.1|70576.3|70556.3|70577.5|70557.5|70572|70552|249
1696213800000|2023-10-02 02:30:00|70576.4|70556.4|70559.9|70539.9|70576.4|70556.4|70556.4|70536.4|313
1696214100000|2023-10-02 02:35:00|70562|70542|70558.5|70538.5|70563.2|70543.2|70556.2|70536.2|331
1696214400000|2023-10-02 02:40:00|70558.4|70538.4|70563.7|70543.7|70564|70544|70557.1|70537.1|272
1696214700000|2023-10-02 02:45:00|70563.5|70543.5|70566.2|70546.2|70567.4|70547.4|70562.2|70542.2|290
1696215000000|2023-10-02 02:50:00|70565.9|70545.9|70574|70554|70575.2|70555.2|70565.6|70545.6|305
1696215300000|2023-10-02 02:55:00|70573.9|70553.9|70574.3|70554.3|70575.9|70555.9|70572.7|70552.7|271
1696215600000|2023-10-02 03:00:00|70574.5|70554.5|70574.5|70554.5|70576.1|70556.6|70568.8|70548.8|253
1696215900000|2023-10-02 03:05:00|70575.1|70555.1|70573.5|70553.5|70575.1|70555.1|70568.5|70548.5|263
1696216200000|2023-10-02 03:10:00|70573.7|70553.7|70570.1|70550.1|70576.7|70556.7|70569.6|70549.6|207
1696216500000|2023-10-02 03:15:00|70569.9|70549.9|70569.9|70549.9|70574|70554|70567.1|70547.1|177
1696216800000|2023-10-02 03:20:00|70569.8|70549.8|70571.3|70551.3|70572.4|70552.4|70567.2|70547.2|157
1696217100000|2023-10-02 03:25:00|70573|70553|70572.1|70552.1|70573.8|70553.8|70570.5|70550.5|177
1696217400000|2023-10-02 03:30:00|70572.2|70552.2|70565.9|70545.9|70575|70555|70564.6|70544.6|290
1696217700000|2023-10-02 03:35:00|70566|70546|70563.3|70543.3|70569.5|70549.5|70562.7|70542.7|251
1696218000000|2023-10-02 03:40:00|70563.2|70543.2|70568.4|70548.4|70569.4|70549.4|70558.9|70538.9|257
1696218300000|2023-10-02 03:45:00|70568.3|70548.3|70570.1|70550.1|70571.2|70554.1|70565.3|70545.3|223
1696218600000|2023-10-02 03:50:00|70570.2|70550.2|70568.4|70548.4|70570.7|70550.7|70565.1|70545.1|208
1696218900000|2023-10-02 03:55:00|70568.5|70548.5|70562.4|70542.4|70576.1|70556.1|70562.2|70542.2|298
1696219200000|2023-10-02 04:00:00|70562.9|70542.9|70558.2|70538.2|70567.4|70547.4|70558.1|70538.1|408
1696219500000|2023-10-02 04:05:00|70558.3|70538.3|70558|70538|70559|70539|70552.4|70532.4|369
1696219800000|2023-10-02 04:10:00|70558.2|70538.2|70554.3|70534.3|70560.9|70540.9|70553|70533|391
1696220100000|2023-10-02 04:15:00|70554.4|70534.4|70561.2|70541.2|70566.3|70546.3|70554.4|70534.4|353
1696220400000|2023-10-02 04:20:00|70561.4|70541.4|70557.3|70537.3|70562.6|70542.6|70555.3|70535.3|236
1696220700000|2023-10-02 04:25:00|70557.4|70537.4|70558.7|70538.7|70565.2|70545.2|70557.4|70537.4|344
1696221000000|2023-10-02 04:30:00|70560.7|70540.7|70565.7|70545.7|70570.2|70550.2|70560.7|70540.7|294
1696221300000|2023-10-02 04:35:00|70565.6|70545.6|70570.2|70550.2|70571.2|70551.2|70560.4|70540.4|369
1696221600000|2023-10-02 04:40:00|70570.1|70550.1|70567.4|70547.4|70575.6|70555.6|70564.9|70547.2|241
1696221900000|2023-10-02 04:45:00|70567.3|70547.3|70561.5|70541.5|70567.3|70547.3|70557.6|70537.6|299
1696222200000|2023-10-02 04:50:00|70561.3|70541.3|70566|70546|70573.6|70553.6|70560.4|70540.4|332
1696222500000|2023-10-02 04:55:00|70565.9|70545.9|70571.2|70551.2|70571.4|70551.4|70564.3|70544.3|341
1696222800000|2023-10-02 05:00:00|70570.8|70550.8|70565.4|70545.4|70577.3|70557.3|70564.9|70544.9|303
1696223100000|2023-10-02 05:05:00|70565.5|70545.5|70572.1|70552.1|70573.6|70553.6|70565.2|70545.2|271
1696223400000|2023-10-02 05:10:00|70572|70552|70574.7|70554.7|70579.8|70561.6|70568.7|70550.3|387
1696223700000|2023-10-02 05:15:00|70574.6|70554.6|70573.3|70553.3|70583|70563|70569.3|70551.1|443
1696224000000|2023-10-02 05:20:00|70573.5|70553.5|70576.5|70556.5|70578.5|70558.5|70569|70551.3|368
1696224300000|2023-10-02 05:25:00|70576.6|70556.6|70580.2|70560.2|70587.5|70567.5|70576.3|70556.3|481
1696224600000|2023-10-02 05:30:00|70580.3|70560.3|70595.7|70575.7|70597.8|70577.8|70574.6|70554.6|420
1696224900000|2023-10-02 05:35:00|70596.3|70576.3|70595|70575|70604.8|70584.8|70590.6|70570.6|455
1696225200000|2023-10-02 05:40:00|70594.9|70574.9|70607.7|70587.7|70608.9|70590.9|70590.8|70570.8|379
1696225500000|2023-10-02 05:45:00|70607.6|70587.6|70616.9|70596.9|70623.3|70603.3|70607.6|70587.6|386
1696225800000|2023-10-02 05:50:00|70616.7|70596.7|70614.2|70594.2|70622.5|70602.5|70611.1|70591.1|447
1696226100000|2023-10-02 05:55:00|70614.3|70594.3|70615.1|70600.1|70628.7|70608.7|70612.6|70592.6|547
1696226400000|2023-10-02 06:00:00|70618.1|70598.1|70593.1|70573.1|70623.1|70603.1|70586.1|70569|580
1696226700000|2023-10-02 06:05:00|70593.3|70573.3|70599.8|70579.8|70601.3|70583.8|70590.9|70571.9|514
1696227000000|2023-10-02 06:10:00|70599.9|70579.9|70603.4|70588.4|70606.1|70591.1|70589.3|70570.9|555
1696227300000|2023-10-02 06:15:00|70603.5|70588.5|70615.5|70595.5|70620|70600.7|70596.5|70580.1|588
1696227600000|2023-10-02 06:20:00|70615.6|70595.6|70597.1|70577.1|70615.8|70597.3|70585.5|70569.8|538
1696227900000|2023-10-02 06:25:00|70597.3|70577.3|70573.6|70558.6|70602.6|70587.6|70572.7|70557.7|468
1696228200000|2023-10-02 06:30:00|70573.7|70558.7|70553.3|70538.3|70576.7|70561.7|70545.4|70530.4|452
1696228500000|2023-10-02 06:35:00|70553.4|70538.4|70541.9|70526.9|70554.3|70539.3|70536.7|70521.7|503
1696228800000|2023-10-02 06:40:00|70542.5|70527.5|70539.1|70524.1|70549.8|70534.8|70529.2|70511.7|546
1696229100000|2023-10-02 06:45:00|70539|70524|70553.9|70533.9|70557.2|70539.2|70530.5|70515.5|587
1696229400000|2023-10-02 06:50:00|70553.2|70533.2|70507.3|70487.3|70555.1|70538.7|70499.3|70484.3|705
1696229700000|2023-10-02 06:55:00|70508.3|70488.3|70442.3|70422.3|70516.7|70499|70441.4|70421.4|935
1696230000000|2023-10-02 07:00:00|70444.4|70424.4|70477.1|70457.1|70481|70463.3|70426.5|70408|793
1696230300000|2023-10-02 07:05:00|70477.2|70457.2|70444.1|70429.1|70488|70473|70441.4|70426.4|644
1696230600000|2023-10-02 07:10:00|70444|70429|70491.5|70471.5|70492.3|70472.4|70443.8|70428.8|663
1696230900000|2023-10-02 07:15:00|70489.4|70469.4|70498|70483|70507.1|70492.1|70477|70457|581
1696231200000|2023-10-02 07:20:00|70497.8|70482.8|70485.2|70470.2|70512.5|70497.5|70481.3|70463.7|605
1696231500000|2023-10-02 07:25:00|70485.1|70470.1|70481.3|70466.3|70493.8|70476.1|70467.7|70452.7|576
1696231800000|2023-10-02 07:30:00|70481.2|70466.2|70481.7|70466.7|70492.2|70477.2|70451.7|70436.7|593
1696232100000|2023-10-02 07:35:00|70480|70465|70514.9|70499.9|70520.3|70502.6|70474.9|70459.6|612
1696232400000|2023-10-02 07:40:00|70514.5|70499.5|70538.3|70518.3|70538.3|70518.3|70508|70492.4|614
1696232700000|2023-10-02 07:45:00|70533.7|70513.7|70533.2|70513.2|70547.5|70532.5|70517.9|70502.9|641
1696233000000|2023-10-02 07:50:00|70530.4|70510.4|70554.8|70534.8|70558.6|70540.1|70523.3|70503.3|606
1696233300000|2023-10-02 07:55:00|70553.9|70533.9|70556.1|70536.1|70561.3|70546.3|70542.9|70527.9|644
1696233600000|2023-10-02 08:00:00|70556.2|70536.2|70541.2|70526.2|70557.7|70537.7|70514.4|70499|703
1696233900000|2023-10-02 08:05:00|70541.4|70526.4|70530.2|70515.2|70560.9|70545.9|70524.6|70509.6|697
1696234200000|2023-10-02 08:10:00|70529.9|70514.9|70557.3|70542.3|70564.5|70549.5|70526.7|70511.7|661
1696234500000|2023-10-02 08:15:00|70557.8|70542.8|70611.2|70596.2|70614.6|70598.3|70557.8|70542.8|615
1696234800000|2023-10-02 08:20:00|70610.3|70595.3|70626.8|70611.8|70628.2|70612.5|70606.9|70591.9|639
1696235100000|2023-10-02 08:25:00|70627|70612|70591.2|70576.2|70627|70612|70588.4|70573.4|533
1696235400000|2023-10-02 08:30:00|70591|70576|70613.7|70598.7|70616.8|70601.8|70584.2|70569.2|628
1696235700000|2023-10-02 08:35:00|70613.9|70598.9|70601.4|70586.4|70621|70606|70600.9|70585.9|662
1696236000000|2023-10-02 08:40:00|70601.3|70586.3|70608.2|70593.2|70608.2|70593.2|70590.1|70575.1|595
1696236300000|2023-10-02 08:45:00|70607.9|70592.9|70621.6|70606.6|70635.4|70620.4|70607.9|70592.9|520
1696236600000|2023-10-02 08:50:00|70619.7|70604.7|70608.4|70593.4|70632.6|70617.6|70607.2|70592.2|554
1696236900000|2023-10-02 08:55:00|70608.8|70593.8|70622|70607|70625.1|70610.1|70601.1|70586.1|527
1696237200000|2023-10-02 09:00:00|70622.2|70607.2|70656.7|70641.7|70673.1|70658.1|70618.4|70601|559
1696237500000|2023-10-02 09:05:00|70657.7|70642.7|70675.7|70660.7|70687.6|70672.6|70657.3|70642.3|688
1696237800000|2023-10-02 09:10:00|70673.5|70658.5|70646.2|70631.2|70674|70659|70643.9|70628.9|637
1696238100000|2023-10-02 09:15:00|70646.4|70631.4|70659.1|70644.1|70668.4|70653.4|70644.1|70629.1|642
1696238400000|2023-10-02 09:20:00|70658.2|70643.2|70693.3|70678.3|70696.6|70681.6|70651.7|70636.7|587
1696238700000|2023-10-02 09:25:00|70693.4|70678.4|70717.5|70702.5|70721.8|70706.8|70680.1|70665.1|703
1696239000000|2023-10-02 09:30:00|70719.4|70704.4|70756.7|70741.7|70760.6|70745.6|70712.7|70697.7|672
1696239300000|2023-10-02 09:35:00|70756.9|70741.9|70733.5|70718.5|70770.7|70755.7|70729.3|70714.3|601
1696239600000|2023-10-02 09:40:00|70733.6|70718.6|70749.1|70734.1|70752.8|70737.8|70722|70707|616
1696239900000|2023-10-02 09:45:00|70748.6|70733.6|70763.3|70748.3|70768.8|70753.8|70735.3|70720.3|672
1696240200000|2023-10-02 09:50:00|70763.4|70748.4|70802.6|70787.6|70803.4|70788.4|70756.1|70741.1|695
1696240500000|2023-10-02 09:55:00|70802.7|70787.7|70778.1|70763.1|70807|70792|70777.6|70762.6|751
1696240800000|2023-10-02 10:00:00|70778|70763|70790.7|70775.7|70797.9|70782.9|70778|70763|632
1696241100000|2023-10-02 10:05:00|70790.6|70775.6|70772.8|70757.8|70794.8|70779.8|70764|70749|652
1696241400000|2023-10-02 10:10:00|70772.6|70757.6|70783.4|70768.4|70800.7|70783.3|70772.6|70757.6|629
1696241700000|2023-10-02 10:15:00|70783.3|70768.3|70769.2|70754.2|70799.4|70784.4|70768.9|70753.9|555
1696242000000|2023-10-02 10:20:00|70766.6|70751.6|70774.4|70759.4|70783.7|70768.7|70766.5|70751.5|496
1696242300000|2023-10-02 10:25:00|70774.5|70759.5|70798|70783|70801.6|70786.6|70774.2|70759.2|515
1696242600000|2023-10-02 10:30:00|70798.1|70783.1|70790.9|70775.9|70813.3|70798.3|70787|70772|562
1696242900000|2023-10-02 10:35:00|70791|70776|70786.5|70771.5|70793.9|70778.9|70765.8|70750.8|528
1696243200000|2023-10-02 10:40:00|70786.6|70771.6|70779.8|70764.8|70789.7|70774.7|70775.8|70760.8|473
1696243500000|2023-10-02 10:45:00|70780|70765|70756|70741|70783.2|70768.2|70745.9|70730.9|619
1696243800000|2023-10-02 10:50:00|70755.8|70740.8|70779.4|70764.4|70784.7|70769.7|70755.1|70740.1|547
1696244100000|2023-10-02 10:55:00|70779.5|70764.5|70774.7|70759.7|70787.8|70772.8|70772.2|70757.2|526
1696244400000|2023-10-02 11:00:00|70774|70759|70815.6|70800.6|70817.3|70802.3|70770.8|70755.8|579
1696244700000|2023-10-02 11:05:00|70815.7|70800.7|70813.2|70798.2|70829.3|70814.3|70812.7|70797.7|605
1696245000000|2023-10-02 11:10:00|70813.1|70798.1|70808.7|70793.7|70818.6|70803.6|70801.6|70786.6|506
1696245300000|2023-10-02 11:15:00|70808.6|70793.6|70804.7|70789.7|70827.8|70812.8|70804.2|70789.2|639
1696245600000|2023-10-02 11:20:00|70804.5|70789.5|70796.6|70781.6|70809|70794|70788.3|70773.3|610
1696245900000|2023-10-02 11:25:00|70796.7|70781.7|70801|70786|70808.2|70793.2|70786.7|70771.7|641
1696246200000|2023-10-02 11:30:00|70800.9|70785.9|70776.6|70761.6|70805.9|70790.9|70767.9|70752.9|680
1696246500000|2023-10-02 11:35:00|70777.3|70762.3|70757.3|70742.3|70788|70773|70754.4|70739.4|561
1696246800000|2023-10-02 11:40:00|70757.4|70742.4|70791.8|70776.8|70792.1|70777.1|70756.5|70741.5|648
1696247100000|2023-10-02 11:45:00|70791.7|70776.7|70815.2|70800.2|70820.9|70805.9|70786.8|70771.8|619
1696247400000|2023-10-02 11:50:00|70815.3|70800.3|70831.6|70816.6|70837.2|70822.2|70811.2|70796.2|564
1696247700000|2023-10-02 11:55:00|70831.8|70816.8|70829.8|70814.8|70834.7|70819.7|70810.9|70795.9|666
1696248000000|2023-10-02 12:00:00|70829.5|70814.5|70827.5|70812.5|70836.5|70821.5|70810.4|70795.4|665
1696248300000|2023-10-02 12:05:00|70828|70813|70836.6|70821.6|70836.6|70821.6|70818.6|70803.6|549
1696248600000|2023-10-02 12:10:00|70838.5|70823.5|70825.6|70810.6|70854.1|70839.1|70818.4|70803.4|603
1696248900000|2023-10-02 12:15:00|70825.8|70810.8|70820.3|70805.3|70846.6|70831.6|70819.6|70804.6|670
1696249200000|2023-10-02 12:20:00|70820.2|70805.2|70798.1|70783.1|70823.5|70808.5|70786.3|70770.6|752
1696249500000|2023-10-02 12:25:00|70799.7|70784.7|70804.8|70789.8|70810|70795|70792.7|70777.7|744
1696249800000|2023-10-02 12:30:00|70804.9|70789.9|70820|70805|70820.1|70805.1|70799.2|70784.2|734
1696250100000|2023-10-02 12:35:00|70818.4|70803.4|70815.4|70800.4|70825.7|70810.7|70805.8|70790.8|595
1696250400000|2023-10-02 12:40:00|70816.5|70801.5|70816.1|70801.1|70834.5|70819.5|70803.1|70788.1|596
1696250700000|2023-10-02 12:45:00|70816|70801|70829|70814|70847.3|70832.3|70812.4|70797.4|673
1696251000000|2023-10-02 12:50:00|70828.9|70813.9|70863.2|70848.2|70871.5|70856.5|70827.1|70812.1|707
1696251300000|2023-10-02 12:55:00|70864.1|70849.1|70840|70825|70871.4|70856.4|70833.7|70818.7|738
1696251600000|2023-10-02 13:00:00|70841.6|70826.6|70859.7|70844.7|70862.2|70847.2|70835.8|70820.8|722
1696251900000|2023-10-02 13:05:00|70859.8|70844.8|70842.7|70827.7|70875.8|70860.8|70839.4|70824.4|703
1696252200000|2023-10-02 13:10:00|70842.6|70827.6|70826|70811|70845.1|70830.1|70818.3|70803.3|737
1696252500000|2023-10-02 13:15:00|70826.2|70811.2|70861.8|70846.8|70862.3|70847.3|70823.7|70808.7|655
1696252800000|2023-10-02 13:20:00|70861.9|70846.9|70863.2|70848.2|70883.9|70866.1|70837.9|70822.9|720
1696253100000|2023-10-02 13:25:00|70863.6|70848.6|70879.9|70864.9|70881.4|70866.4|70861.2|70846.2|638
1696253400000|2023-10-02 13:30:00|70882.2|70867.2|70874.2|70859.2|70890.9|70875.9|70867.3|70852.3|814
1696253700000|2023-10-02 13:35:00|70874.1|70859.1|70875.1|70860.1|70894.2|70879.2|70860.2|70843.8|797
1696254000000|2023-10-02 13:40:00|70875|70860|70867.9|70847.9|70883.6|70868.6|70854.1|70839.1|750
1696254300000|2023-10-02 13:45:00|70868.4|70848.4|70893.1|70878.1|70916.3|70896.3|70868.4|70848.4|914
1696254600000|2023-10-02 13:50:00|70892.6|70877.6|70916|70901|70928.4|70913.4|70890.3|70875.3|799
1696254900000|2023-10-02 13:55:00|70917.6|70902.6|70931.4|70893.1|70935.1|70920.1|70910.8|70891.6|806
1696255200000|2023-10-02 14:00:00|70953|70891.2|70898.8|70883.8|71008.4|70958.2|70846.4|70823.9|1042
1696255500000|2023-10-02 14:05:00|70898.7|70883.7|70986.6|70971.6|71004.8|70988.2|70895.2|70876.1|969
1696255800000|2023-10-02 14:10:00|70988.8|70973.8|71038.5|71023.5|71042.7|71027.7|70988.8|70973.8|868
1696256100000|2023-10-02 14:15:00|71038.2|71023.2|70985.9|70970.9|71038.2|71023.2|70957.1|70942.1|941
1696256400000|2023-10-02 14:20:00|70985.6|70970.6|70944.1|70929.1|70986.3|70971.3|70938.4|70920.6|927
1696256700000|2023-10-02 14:25:00|70945.8|70925.8|70954.9|70934.9|70961.7|70946.7|70918.3|70903.3|872
1696257000000|2023-10-02 14:30:00|70953.3|70933.3|70956|70941|70981|70962.7|70942.4|70927.4|894
1696257300000|2023-10-02 14:35:00|70956.4|70941.4|71025|71010|71038.5|71022.4|70952.7|70937.7|821
1696257600000|2023-10-02 14:40:00|71025.7|71010.7|71047.4|71027.4|71077.9|71062|71023.3|71008.3|869
1696257900000|2023-10-02 14:45:00|71047.1|71027.1|71062.8|71042.8|71071.4|71053.3|71040|71022.4|859
1696258200000|2023-10-02 14:50:00|71064.3|71044.3|71069.8|71054.8|71075.4|71058.8|71050.4|71035.4|887
1696258500000|2023-10-02 14:55:00|71069.5|71054.5|71054.1|71039.1|71075.4|71060.4|71044.3|71029.3|811
1696258800000|2023-10-02 15:00:00|71053.1|71038.1|71022.7|71007.7|71053.1|71038.1|70999.2|70984.2|832
1696259100000|2023-10-02 15:05:00|71022.3|71007.3|71019.7|71004.7|71046.1|71028|71010.7|70995.7|798
1696259400000|2023-10-02 15:10:00|71019.8|71004.8|70991.9|70976.9|71024.9|71009.9|70981.1|70966.1|762
1696259700000|2023-10-02 15:15:00|70991.7|70976.7|70967|70952|70991.9|70976.9|70958.5|70943.5|851
1696260000000|2023-10-02 15:20:00|70967.5|70952.5|70959.7|70944.7|70970.4|70955.4|70943|70928|772
1696260300000|2023-10-02 15:25:00|70959.8|70944.8|70962.2|70942.2|70982.5|70967.5|70956.9|70941.8|683
1696260600000|2023-10-02 15:30:00|70963.6|70943.6|70954.9|70939.9|70989.1|70974.1|70939.7|70923|814
1696260900000|2023-10-02 15:35:00|70955.1|70940.1|70991.6|70971.6|71011.8|70996.7|70953.7|70936.5|748
1696261200000|2023-10-02 15:40:00|70991.3|70971.3|70985.4|70970.4|71008.8|70993.1|70979.4|70964.4|647
1696261500000|2023-10-02 15:45:00|70985.3|70970.3|71022.2|71002.2|71022.8|71005.6|70984.8|70969.8|684
1696261800000|2023-10-02 15:50:00|71020.2|71005.2|71037.8|71022.8|71039.7|71024.7|71004.4|70986.7|680
1696262100000|2023-10-02 15:55:00|71038.1|71023.1|71033.9|71018.9|71039.7|71024.7|71027|71012|679
1696262400000|2023-10-02 16:00:00|71034|71019|71050.6|71035.6|71053.8|71038.8|71030.9|71015.3|646
1696262700000|2023-10-02 16:05:00|71049.1|71034.1|71073.3|71058.3|71082.6|71067.6|71049.1|71034.1|611
1696263000000|2023-10-02 16:10:00|71074.5|71059.5|71058.7|71043.7|71089.8|71074.8|71053.8|71038.8|619
1696263300000|2023-10-02 16:15:00|71060|71045|71048.1|71033.1|71064.6|71047.7|71039.1|71024.1|583
1696263600000|2023-10-02 16:20:00|71048|71033|71058.2|71043.2|71067.2|71052.2|71047.8|71032.8|575
1696263900000|2023-10-02 16:25:00|71059.1|71044.1|71058.3|71043.3|71070.4|71055.4|71046.7|71028.6|617
1696264200000|2023-10-02 16:30:00|71058.2|71043.2|71079.2|71064.2|71086.8|71071.8|71058.2|71043.2|638
1696264500000|2023-10-02 16:35:00|71078.9|71063.9|71072.5|71057.5|71097.2|71082.2|71070.8|71055.8|622
1696264800000|2023-10-02 16:40:00|71071.9|71056.9|71077.7|71062.7|71079.6|71064.6|71061.4|71046.4|538
1696265100000|2023-10-02 16:45:00|71077.5|71062.5|71108.8|71088.8|71111.6|71093.4|71071.7|71056.7|600
1696265400000|2023-10-02 16:50:00|71108.9|71088.9|71109.5|71089.5|71109.5|71089.5|71091|71071|608
1696265700000|2023-10-02 16:55:00|71109.2|71089.2|71110.6|71095.6|71119.6|71100.6|71099|71080.4|692
1696266000000|2023-10-02 17:00:00|71110.7|71095.7|71079.6|71059.6|71113.8|71096|71075.3|71058.6|624
1696266300000|2023-10-02 17:05:00|71079.7|71059.7|71057.1|71037.1|71087.3|71070|71057|71037.1|572
1696266600000|2023-10-02 17:10:00|71053.5|71038.5|71060.2|71045.2|71070.5|71055.5|71052|71037|601
1696266900000|2023-10-02 17:15:00|71060.3|71045.3|71041.3|71026.3|71060.4|71045.4|71028.2|71010.5|611
1696267200000|2023-10-02 17:20:00|71041.7|71026.7|71041.5|71026.5|71044.4|71029.4|71027.4|71012.4|572
1696267500000|2023-10-02 17:25:00|71041.4|71026.4|71014.3|70999.3|71041.6|71026.6|71010.5|70995.5|548
1696267800000|2023-10-02 17:30:00|71014.1|70999.1|71009.6|70994.6|71018.7|71003.7|71003.3|70988.3|625
1696268100000|2023-10-02 17:35:00|71009.7|70994.7|71038.8|71023.8|71044.1|71029.1|71002.7|70987.7|599
1696268400000|2023-10-02 17:40:00|71038.7|71023.7|71040.4|71025.4|71051.3|71036.3|71034.8|71019.8|606
1696268700000|2023-10-02 17:45:00|71040.6|71025.6|71052|71037|71053.1|71038.1|71027.9|71012.9|552
1696269000000|2023-10-02 17:50:00|71051.9|71036.9|71043.1|71028.1|71052.8|71037.8|71034.3|71019.3|507
1696269300000|2023-10-02 17:55:00|71042.9|71027.9|71067.7|71052.7|71069.2|71054.2|71039.9|71024.9|553
1696269600000|2023-10-02 18:00:00|71067.6|71052.6|71069.6|71054.6|71078.8|71063.8|71063.9|71048.9|573
1696269900000|2023-10-02 18:05:00|71069.5|71054.5|71055.9|71040.9|71075.3|71060.3|71052.1|71037.1|571
1696270200000|2023-10-02 18:10:00|71056.1|71041.1|71024.5|71009.5|71056.1|71041.1|71024.1|71009.1|493
1696270500000|2023-10-02 18:15:00|71024.6|71009.6|71055.9|71040.9|71059.9|71044.9|71024.6|71009.6|570
1696270800000|2023-10-02 18:20:00|71057.4|71042.4|71068.4|71053.4|71070.5|71055.5|71052.2|71037.2|500
1696271100000|2023-10-02 18:25:00|71068.3|71053.3|71089.4|71074.4|71092.8|71077.8|71067.6|71052.6|523
1696271400000|2023-10-02 18:30:00|71091|71076|71088.5|71073.5|71095.9|71080.9|71070.4|71055.4|526
1696271700000|2023-10-02 18:35:00|71088.6|71073.6|71101.8|71086.8|71102.5|71087.5|71084.4|71069.4|438
1696272000000|2023-10-02 18:40:00|71101.7|71086.7|71096.9|71081.9|71102.1|71087.1|71081.5|71066.5|502
1696272300000|2023-10-02 18:45:00|71097|71082|71099.9|71084.9|71103.1|71088.1|71092.9|71077.9|452
1696272600000|2023-10-02 18:50:00|71099.8|71084.8|71085.6|71070.6|71103.3|71088.3|71077.1|71062.1|500
1696272900000|2023-10-02 18:55:00|71086.2|71071.2|71089.1|71074.1|71092.4|71077.4|71075.7|71060.7|642
1696273200000|2023-10-02 19:00:00|71089.2|71074.2|71092.5|71077.5|71096.6|71081.6|71085.6|71070.6|613
1696273500000|2023-10-02 19:05:00|71092.9|71077.9|71085|71070|71104.1|71089.1|71082.9|71067.9|623
1696273800000|2023-10-02 19:10:00|71085.3|71070.3|71109.2|71094.2|71110.1|71095.1|71079.7|71064.7|561
1696274100000|2023-10-02 19:15:00|71109.4|71094.4|71116.1|71101.1|71116.9|71101.9|71103.8|71088.8|464
1696274400000|2023-10-02 19:20:00|71117.2|71102.2|71103|71088|71122.4|71107.4|71102|71087|592
1696274700000|2023-10-02 19:25:00|71102.9|71087.9|71116.7|71101.7|71117.2|71102.2|71102.7|71087.7|497
1696275000000|2023-10-02 19:30:00|71116.8|71101.8|71118.9|71103.9|71119.6|71104.6|71102.3|71087.3|506
1696275300000|2023-10-02 19:35:00|71119.1|71104.1|71123.6|71108.6|71123.7|71108.7|71115.4|71100.4|496
1696275600000|2023-10-02 19:40:00|71123.5|71108.5|71129.5|71114.5|71134.4|71119.4|71119.4|71104.4|501
1696275900000|2023-10-02 19:45:00|71129.4|71114.4|71117.9|71102.9|71131.2|71116.2|71115.4|71100.4|530
1696276200000|2023-10-02 19:50:00|71118|71103|71114.7|71099.7|71124.5|71105.6|71112.3|71097.3|486
1696276500000|2023-10-02 19:55:00|71115.2|71100.2|71172.7|71157.7|71176.8|71159.9|71113.6|71098.6|698
1696276800000|2023-10-02 20:00:00|71173.2|71158.2|71166.7|71146.7|71180|71163.4|71162.7|71142.7|552
1696277100000|2023-10-02 20:05:00|71166.6|71146.6|71165.5|71145.5|71173.4|71153.4|71163.6|71143.6|293
1696277400000|2023-10-02 20:10:00|71165.6|71145.6|71176.5|71156.5|71181.3|71161.3|71165.6|71145.6|346
1696277700000|2023-10-02 20:15:00|71175.6|71155.6|71170.3|71150.3|71177.8|71157.8|71167.1|71147.1|265
1696278000000|2023-10-02 20:20:00|71170.5|71150.5|71180.5|71160.5|71181.4|71161.4|71170.3|71150.3|277
1696278300000|2023-10-02 20:25:00|71180.4|71160.4|71182.8|71162.8|71182.8|71164.9|71177.7|71157.7|274
1696278600000|2023-10-02 20:30:00|71180.1|71165.1|71188|71168|71194.7|71178.9|71180.1|71162.4|282
1696278900000|2023-10-02 20:35:00|71187.8|71167.8|71196.2|71176.2|71196.5|71176.5|71187.8|71167.8|318
1696279200000|2023-10-02 20:40:00|71196.3|71176.3|71189.5|71169.5|71196.3|71178.3|71189.4|71169.5|315
1696279500000|2023-10-02 20:45:00|71189.8|71169.8|71179.8|71153.9|71189.8|71169.8|71179.6|71150.9|484
1696279800000|2023-10-02 20:50:00|71179.1|71152.9|71174.1|71153.2|71180.5|71155|71169.9|71146.4|694
1696280100000|2023-10-02 20:55:00|71174.2|71152.6|71194.2|71150.6|71197|71158.8|71169.5|71146.7|504
1696280400000|2023-10-02 21:00:00|71198.8|71148.5|71194.4|71143.7|71200|71148.5|71187.9|71102.7|56
1696280700000|2023-10-02 21:05:00|71191.7|71142.3|71191.2|71140.6|71192.2|71142.3|71191|71140.5|46
1696281000000|2023-10-02 21:10:00|71191|71140.4|71196|71131|71197.3|71142.1|71184.3|71118.6|144
1696281300000|2023-10-02 21:15:00|71196.4|71131.1|71194.7|71140.5|71196.6|71140.6|71193.7|71125.6|122
1696281600000|2023-10-02 21:20:00|71194.5|71141.8|71193.9|71141.7|71194.9|71141.8|71193.2|71139.2|96
1696281900000|2023-10-02 21:25:00|71194|71141.8|71192.4|71140.3|71195.5|71142.6|71185.2|71137|141
1696282200000|2023-10-02 21:30:00|71192.3|71140.4|71193.8|71143.8|71194.6|71144.3|71191.7|71139.4|179
1696282500000|2023-10-02 21:35:00|71193.9|71143.7|71196.4|71139.2|71197.3|71145.9|71192.8|71135.7|134
1696282800000|2023-10-02 21:40:00|71196.3|71138.9|71196.1|71140.7|71197.3|71141.7|71195.3|71138.5|155
1696283100000|2023-10-02 21:45:00|71196|71142.5|71196.4|71140.5|71198.4|71145.1|71192.6|71136.9|132
1696283400000|2023-10-02 21:50:00|71196.5|71141.3|71190.6|71136.7|71196.6|71146.8|71187.9|71131.8|164
1696283700000|2023-10-02 21:55:00|71190.4|71136.5|71186.2|71137.7|71191.2|71138|71183.1|71133.5|157
1696284000000|2023-10-02 22:00:00|71186.8|71137.6|71191.7|71171.7|71198.4|71174.6|71175.6|71129.2|381
1696284300000|2023-10-02 22:05:00|71191.6|71171.6|71183.5|71159.8|71196.7|71173.3|71183.2|71159.8|302
1696284600000|2023-10-02 22:10:00|71183.6|71159.9|71166.7|71146.7|71183.6|71160.1|71165.3|71144.9|367
1696284900000|2023-10-02 22:15:00|71166.6|71146.6|71161.2|71140.3|71170.1|71149.5|71161|71140.2|374
1696285200000|2023-10-02 22:20:00|71161.3|71140.4|71162.8|71140.9|71163.6|71142.5|71156.4|71135.6|430
1696285500000|2023-10-02 22:25:00|71162.4|71141|71155.2|71135.2|71162.4|71141.2|71153.9|71132.2|370
1696285800000|2023-10-02 22:30:00|71155.3|71135.3|71166.3|71145.6|71166.3|71146.2|71155.3|71135.3|321
1696286100000|2023-10-02 22:35:00|71166.2|71145.5|71169.3|71149.3|71172.2|71152.2|71165.4|71144.8|282
1696286400000|2023-10-02 22:40:00|71169.2|71149.2|71166.1|71146.1|71176.6|71156.6|71165.6|71145.6|285
1696286700000|2023-10-02 22:45:00|71166|71146|71180.2|71160.2|71180.7|71160.4|71165.7|71145.7|247
1696287000000|2023-10-02 22:50:00|71180.1|71160.1|71179.4|71159.4|71180.5|71160.5|71178.2|71158.2|170
1696287300000|2023-10-02 22:55:00|71179.5|71159.5|71198.5|71178.3|71200.5|71180.5|71179.2|71159.2|255
1696287600000|2023-10-02 23:00:00|71198.1|71178.4|71196|71174.9|71200.2|71180.2|71186|71166|281
1696287900000|2023-10-02 23:05:00|71195.9|71174.8|71178.7|71158.7|71200.6|71180.6|71178.7|71158.7|271
1696288200000|2023-10-02 23:10:00|71179.6|71158.8|71191.1|71171.1|71198.6|71178.6|71177.5|71157.5|375
1696288500000|2023-10-02 23:15:00|71190.4|71170.4|71196.6|71176.6|71198.4|71178.4|71189|71169|269
1696288800000|2023-10-02 23:20:00|71196.8|71176.8|71201|71181|71204|71184|71195.4|71175.4|379
1696289100000|2023-10-02 23:25:00|71200.9|71180.9|71197.1|71177.1|71203.9|71183.9|71194.9|71174.9|283
1696289400000|2023-10-02 23:30:00|71197|71177|71190.5|71170.5|71197.1|71177.1|71190.4|71170.4|277
1696289700000|2023-10-02 23:35:00|71190.4|71170.4|71186.4|71166.4|71192.5|71172.5|71186.3|71166.3|287
1696290000000|2023-10-02 23:40:00|71186.3|71166.3|71177.6|71157.6|71187.4|71167.4|71176.8|71156.8|259
1696290300000|2023-10-02 23:45:00|71177.7|71157.7|71168|71148|71178.3|71158.3|71159.2|71139.2|312
1696290600000|2023-10-02 23:50:00|71168.1|71148.1|71153.6|71133.6|71171.2|71151.2|71151.7|71131.7|310
1696290900000|2023-10-02 23:55:00|71154.4|71134.4|71171.3|71151.3|71174.7|71154.7|71153.7|71133.7|341
1696291200000|2023-10-03 00:00:00|71171.5|71151.5|71181.6|71161.6|71188.2|71168.2|71167.6|71147.6|432
1696291500000|2023-10-03 00:05:00|71182.1|71162.1|71260.1|71240.1|71273.7|71253.7|71174.1|71154.1|445
1696291800000|2023-10-03 00:10:00|71261.8|71241.8|71218.6|71198.6|71274.4|71254.4|71218.2|71198.2|648
1696292100000|2023-10-03 00:15:00|71217.1|71197.1|71228.1|71208.1|71228.2|71208.2|71207.3|71187.3|420
1696292400000|2023-10-03 00:20:00|71228.2|71208.2|71243.1|71223.1|71253|71233|71224.9|71204.9|438
1696292700000|2023-10-03 00:25:00|71243.2|71223.2|71251|71231|71252.4|71232.4|71235.3|71215.3|377
1696293000000|2023-10-03 00:30:00|71251.3|71231.3|71249.6|71229.6|71256.4|71236.4|71237.2|71217.2|448
1696293300000|2023-10-03 00:35:00|71249.5|71229.5|71237.5|71217.5|71249.6|71229.6|71226|71206|411
1696293600000|2023-10-03 00:40:00|71238.4|71218.4|71229.5|71209.5|71240.6|71220.6|71229.5|71209.5|364
1696293900000|2023-10-03 00:45:00|71229.6|71209.6|71217|71197|71235.7|71215.7|71213|71193|400
1696294200000|2023-10-03 00:50:00|71216.9|71196.9|71212.4|71192.4|71223.2|71203.2|71209.3|71189.3|364
1696294500000|2023-10-03 00:55:00|71212|71192|71225.6|71205.6|71226.8|71206.8|71210|71190|427
1696294800000|2023-10-03 01:00:00|71225.7|71205.7|71217.7|71197.7|71232.3|71212.3|71210.7|71190.7|394
1696295100000|2023-10-03 01:05:00|71217.8|71197.8|71239.5|71219.5|71240.2|71220.2|71214.7|71194.7|427
1696295400000|2023-10-03 01:10:00|71239.6|71219.6|71252.7|71232.7|71255.2|71235.2|71238.6|71218.6|503
1696295700000|2023-10-03 01:15:00|71252.8|71232.8|71223.4|71203.4|71255.9|71235.9|71222.3|71202.3|499
1696296000000|2023-10-03 01:20:00|71222.3|71202.3|71210.7|71190.7|71232.1|71212.1|71210.6|71190.6|464
1696296300000|2023-10-03 01:25:00|71210.8|71190.8|71236|71216|71240.1|71220.1|71208.2|71188.2|435
1696296600000|2023-10-03 01:30:00|71235.8|71215.8|71225.2|71205.2|71243.7|71223.7|71220|71200|577
1696296900000|2023-10-03 01:35:00|71225.8|71205.8|71221.8|71201.8|71232.7|71212.7|71214.5|71194.5|515
1696297200000|2023-10-03 01:40:00|71221.7|71201.7|71224.9|71204.9|71238.5|71218.5|71216.3|71196.3|492
1696297500000|2023-10-03 01:45:00|71226|71206|71219.3|71199.3|71233.5|71213.5|71215.8|71195.8|434
1696297800000|2023-10-03 01:50:00|71219.4|71199.4|71235.2|71215.2|71237.6|71217.6|71219.4|71199.4|444
1696298100000|2023-10-03 01:55:00|71235.1|71215.1|71240.1|71220.1|71251|71231|71234.3|71214.3|442
1696298400000|2023-10-03 02:00:00|71239.2|71219.2|71244.5|71224.5|71265.9|71245.9|71239.2|71219.2|470
1696298700000|2023-10-03 02:05:00|71244.6|71224.6|71242.5|71222.5|71250.5|71230.5|71235.9|71215.9|390
1696299000000|2023-10-03 02:10:00|71242.6|71222.6|71242.6|71222.6|71251.5|71231.5|71240.6|71220.6|396
1696299300000|2023-10-03 02:15:00|71242.7|71222.7|71253.3|71233.3|71257.1|71237.1|71241.4|71221.4|382
1696299600000|2023-10-03 02:20:00|71252.7|71232.7|71278.3|71258.3|71282.3|71262.3|71252.7|71232.7|447
1696299900000|2023-10-03 02:25:00|71278.4|71258.4|71284.8|71264.8|71284.8|71264.8|71269.5|71249.5|335
1696300200000|2023-10-03 02:30:00|71284.6|71264.6|71281.9|71261.9|71288.6|71268.6|71273.6|71253.6|362
1696300500000|2023-10-03 02:35:00|71281.8|71261.8|71281|71261|71291.5|71271.5|71278.7|71258.7|401
1696300800000|2023-10-03 02:40:00|71281.1|71261.1|71275.7|71255.7|71281.3|71261.3|71269.9|71249.9|326
1696301100000|2023-10-03 02:45:00|71275.9|71255.9|71256.7|71236.7|71275.9|71255.9|71250.2|71230.2|317
1696301400000|2023-10-03 02:50:00|71256.2|71236.2|71258.4|71238.4|71262.1|71242.1|71251.8|71231.8|282
1696301700000|2023-10-03 02:55:00|71258.3|71238.3|71268.3|71248.3|71268.3|71248.3|71254.8|71234.8|407
1696302000000|2023-10-03 03:00:00|71268.2|71248.2|71263|71243|71274.1|71254.1|71261.6|71241.6|356
1696302300000|2023-10-03 03:05:00|71262.4|71242.4|71260.2|71240.2|71267.7|71247.7|71258|71238|295
1696302600000|2023-10-03 03:10:00|71260.3|71240.3|71257.4|71237.4|71260.8|71240.8|71250.5|71230.5|264
1696302900000|2023-10-03 03:15:00|71259.1|71239.1|71273.3|71253.3|71276.7|71256.7|71259.1|71239.1|305
1696303200000|2023-10-03 03:20:00|71273.6|71253.6|71266.5|71246.5|71278.5|71258.5|71262.7|71242.7|270
1696303500000|2023-10-03 03:25:00|71264.9|71244.9|71264.5|71244.5|71267.9|71247.9|71259.8|71239.8|292
1696303800000|2023-10-03 03:30:00|71264|71244|71270.1|71250.1|71279.1|71260.3|71259.8|71239.8|395
1696304100000|2023-10-03 03:35:00|71270|71250|71256.9|71236.9|71280.4|71260.4|71252.5|71232.5|373
1696304400000|2023-10-03 03:40:00|71255.8|71235.8|71250.5|71230.5|71255.8|71235.8|71242.8|71222.8|373
1696304700000|2023-10-03 03:45:00|71250.4|71230.4|71250.8|71230.8|71256.4|71236.4|71247|71227|327
1696305000000|2023-10-03 03:50:00|71251.5|71231.5|71255.3|71235.3|71265.2|71245.2|71251.1|71231.1|338
1696305300000|2023-10-03 03:55:00|71255.4|71235.4|71257.8|71237.8|71259.8|71239.8|71250.8|71230.8|365
1696305600000|2023-10-03 04:00:00|71256.9|71236.9|71251.8|71231.8|71260.3|71240.3|71245.9|71225.9|440
1696305900000|2023-10-03 04:05:00|71251.9|71231.9|71260.4|71240.4|71260.7|71240.7|71239.4|71219.4|510
1696306200000|2023-10-03 04:10:00|71260.3|71240.3|71276.8|71256.8|71277.5|71257.5|71259.9|71239.9|570
1696306500000|2023-10-03 04:15:00|71276.7|71256.7|71288.9|71268.9|71294.9|71274.9|71268.3|71248.3|588
1696306800000|2023-10-03 04:20:00|71288.7|71268.7|71284.1|71264.1|71294.8|71274.8|71280.8|71260.8|504
1696307100000|2023-10-03 04:25:00|71284|71264|71302.3|71282.3|71311|71291|71283.8|71263.8|534
1696307400000|2023-10-03 04:30:00|71302.4|71282.4|71302.8|71282.8|71304|71284|71291.1|71271.1|499
1696307700000|2023-10-03 04:35:00|71302.7|71282.7|71282|71262|71306.3|71286.3|71279.8|71259.8|487
1696308000000|2023-10-03 04:40:00|71282.5|71262.5|71281.8|71261.8|71284.4|71264.4|71273.9|71253.9|415
1696308300000|2023-10-03 04:45:00|71281.9|71261.9|71299.6|71279.6|71300.3|71280.3|71279.8|71259.8|379
1696308600000|2023-10-03 04:50:00|71299.7|71279.7|71284.9|71264.9|71308.2|71288.2|71283.7|71263.7|371
1696308900000|2023-10-03 04:55:00|71285|71265|71294.3|71274.3|71302.4|71282.4|71285|71265|362
1696309200000|2023-10-03 05:00:00|71294.2|71274.2|71287.5|71267.5|71304.5|71284.5|71286.5|71266.5|469
1696309500000|2023-10-03 05:05:00|71287.6|71267.6|71290|71270|71300.1|71280.1|71282.4|71262.4|488
1696309800000|2023-10-03 05:10:00|71290.1|71270.1|71293.9|71273.9|71294.8|71274.8|71282.4|71262.4|411
1696310100000|2023-10-03 05:15:00|71294|71274|71292.9|71272.9|71296.6|71276.6|71288|71268|369
1696310400000|2023-10-03 05:20:00|71293|71273|71289|71269|71295.3|71275.3|71277.4|71257.4|436
1696310700000|2023-10-03 05:25:00|71288.2|71268.2|71288.1|71268.1|71296.3|71276.3|71286|71266|369
1696311000000|2023-10-03 05:30:00|71288.2|71268.2|71302.1|71282.1|71302.3|71282.3|71288|71268|369
1696311300000|2023-10-03 05:35:00|71302.2|71282.2|71280.8|71260.8|71303.6|71283.7|71275.1|71258.1|420
1696311600000|2023-10-03 05:40:00|71280.2|71260.2|71293.2|71273.2|71300.6|71280.6|71278.1|71258.1|369
1696311900000|2023-10-03 05:45:00|71293.3|71273.3|71292.6|71272.6|71298.3|71278.3|71288|71268|362
1696312200000|2023-10-03 05:50:00|71292.7|71272.7|71311.4|71296.4|71312.1|71296.8|71292.7|71272.7|395
1696312500000|2023-10-03 05:55:00|71311.5|71296.5|71279.8|71259.8|71311.5|71296.5|71275.9|71259.8|524
1696312800000|2023-10-03 06:00:00|71280|71260|71270.8|71255.8|71303.5|71283.6|71262.7|71246.2|659
1696313100000|2023-10-03 06:05:00|71270.9|71255.9|71276.4|71256.4|71287.7|71272.7|71263.4|71248.4|568
1696313400000|2023-10-03 06:10:00|71274.7|71259.7|71263.3|71248.3|71281.1|71266.1|71263.3|71248.3|479
1696313700000|2023-10-03 06:15:00|71263.2|71248.2|71261.3|71246.3|71265.9|71250.9|71245.5|71226.9|572
1696314000000|2023-10-03 06:20:00|71261.4|71246.4|71261.2|71246.2|71285.4|71270.4|71255.3|71240.3|541
1696314300000|2023-10-03 06:25:00|71262.3|71247.3|71253.3|71238.3|71262.8|71247.8|71246.6|71231.6|528
1696314600000|2023-10-03 06:30:00|71252.8|71237.8|71259.7|71244.7|71275.2|71258.5|71250.3|71235.3|630
1696314900000|2023-10-03 06:35:00|71259.8|71244.8|71255.5|71240.5|71276.1|71261.1|71246.2|71231.2|608
1696315200000|2023-10-03 06:40:00|71257.9|71242.9|71238.7|71223.7|71269.5|71254.5|71234.2|71219.2|599
1696315500000|2023-10-03 06:45:00|71238.6|71223.6|71252.6|71237.6|71256.2|71241.2|71231.5|71216.5|566
1696315800000|2023-10-03 06:50:00|71252.7|71237.7|71213.5|71198.5|71252.9|71237.9|71213.5|71198.5|590
1696316100000|2023-10-03 06:55:00|71213.6|71198.6|71225.3|71210.3|71231.7|71216.7|71213.1|71198.1|555
1696316400000|2023-10-03 07:00:00|71225.1|71210.1|71235.5|71220.5|71236.5|71221.5|71204.9|71189.9|699
1696316700000|2023-10-03 07:05:00|71235.6|71220.6|71204.8|71189.8|71236|71221|71194|71179|703
1696317000000|2023-10-03 07:10:00|71204.9|71189.9|71195.7|71180.7|71218.7|71203.7|71185|71170|631
1696317300000|2023-10-03 07:15:00|71195.4|71180.4|71209.7|71194.7|71212.8|71197.5|71179.3|71164.3|656
1696317600000|2023-10-03 07:20:00|71209.2|71194.2|71208.3|71193.3|71214.9|71199.9|71198.4|71183.4|706
1696317900000|2023-10-03 07:25:00|71208.2|71193.2|71237.8|71222.8|71244.4|71229.4|71204.8|71189.8|687
1696318200000|2023-10-03 07:30:00|71238.2|71223.2|71225|71210|71253.7|71233.9|71225|71210|597
1696318500000|2023-10-03 07:35:00|71225.2|71210.2|71208.1|71193.1|71235.9|71220.9|71207.8|71192.8|620
1696318800000|2023-10-03 07:40:00|71208.2|71193.2|71169.6|71154.6|71217.5|71202.5|71169.6|71154.6|617
1696319100000|2023-10-03 07:45:00|71170|71155|71172.9|71152.9|71176.9|71161.9|71154.2|71139.2|616
1696319400000|2023-10-03 07:50:00|71173.1|71153.1|71152.9|71137.9|71182.5|71167.5|71147.6|71132.6|618
1696319700000|2023-10-03 07:55:00|71152.6|71137.6|71159.2|71144.2|71161.4|71146.4|71145.2|71130.2|629
1696320000000|2023-10-03 08:00:00|71159.5|71144.5|71135|71120|71186.3|71171.3|71124|71109|721
1696320300000|2023-10-03 08:05:00|71133.4|71118.4|71129.1|71114.1|71138|71123|71116.8|71101.8|662
1696320600000|2023-10-03 08:10:00|71129.6|71114.6|71121.8|71106.8|71136.2|71121.2|71111.1|71096.1|645
1696320900000|2023-10-03 08:15:00|71122.5|71107.5|71091|71076|71130.9|71115.9|71090.5|71075.5|692
1696321200000|2023-10-03 08:20:00|71091.1|71076.1|71122.7|71107.7|71126.3|71111.3|71084.9|71069.9|597
1696321500000|2023-10-03 08:25:00|71122.8|71107.8|71132.8|71117.8|71137.1|71122.1|71122.3|71107.3|488
1696321800000|2023-10-03 08:30:00|71132.7|71117.7|71139|71124|71151.8|71136.8|71123.8|71108.8|592
1696322100000|2023-10-03 08:35:00|71139.1|71124.1|71150.4|71135.4|71152.7|71137.7|71134.4|71119.4|588
1696322400000|2023-10-03 08:40:00|71150.8|71135.8|71155.3|71140.3|71157.7|71141|71144.7|71127.6|517
1696322700000|2023-10-03 08:45:00|71155.6|71140.6|71154|71139|71167.2|71152.2|71152.4|71137.4|599
1696323000000|2023-10-03 08:50:00|71154.1|71139.1|71120.3|71105.3|71156.9|71141.9|71120.1|71105.1|585
1696323300000|2023-10-03 08:55:00|71120.5|71105.5|71140.6|71125.6|71145.2|71130.2|71116.7|71101.7|597
1696323600000|2023-10-03 09:00:00|71140.1|71125.1|71157.9|71142.9|71165.9|71150.9|71135.2|71120.2|641
1696323900000|2023-10-03 09:05:00|71158|71143|71162.7|71147.7|71164.8|71149.8|71128.9|71113.9|577
1696324200000|2023-10-03 09:10:00|71163.2|71148.2|71145.1|71130.1|71173.8|71158.8|71143.5|71128.5|586
1696324500000|2023-10-03 09:15:00|71145.5|71130.5|71126.4|71111.4|71149.8|71134.8|71125.2|71110.2|572
1696324800000|2023-10-03 09:20:00|71127.2|71112.2|71138.3|71123.3|71148.4|71133.4|71127.2|71112.2|575
1696325100000|2023-10-03 09:25:00|71138.4|71123.4|71142.4|71127.4|71154.5|71139.5|71138|71123|497
1696325400000|2023-10-03 09:30:00|71144.3|71129.3|71138.7|71123.7|71152.3|71137.3|71110|71095|589
1696325700000|2023-10-03 09:35:00|71138.8|71123.8|71114.9|71099.9|71145.8|71130.8|71106.7|71091.7|537
1696326000000|2023-10-03 09:40:00|71115|71100|71115.4|71100.4|71125.1|71110.1|71101.7|71086.7|641
1696326300000|2023-10-03 09:45:00|71115.5|71100.5|71123.5|71108.5|71125.4|71110.4|71105|71090|545
1696326600000|2023-10-03 09:50:00|71124.5|71109.5|71121|71106|71125.9|71110.9|71099.6|71084.6|623
1696326900000|2023-10-03 09:55:00|71120.7|71105.7|71148.7|71133.7|71154.1|71139.1|71120.5|71105.5|640
1696327200000|2023-10-03 10:00:00|71152|71137|71147.2|71132.2|71156.6|71141.6|71129.2|71114.2|591
1696327500000|2023-10-03 10:05:00|71147.6|71132.6|71138|71123|71153.8|71138.8|71135.6|71120.6|519
1696327800000|2023-10-03 10:10:00|71137.9|71122.9|71142.7|71127.7|71147.7|71132.7|71132.6|71117.6|514
1696328100000|2023-10-03 10:15:00|71142.8|71127.8|71162.9|71147.9|71163.2|71148.2|71142.1|71127.1|586
1696328400000|2023-10-03 10:20:00|71163|71148|71152.2|71137.2|71165.7|71150.7|71142.3|71127.3|553
1696328700000|2023-10-03 10:25:00|71152|71137|71171.4|71156.4|71176.7|71161.7|71145.9|71130.9|631
1696329000000|2023-10-03 10:30:00|71171.8|71156.8|71156|71141|71198|71183|71154.5|71139.5|608
1696329300000|2023-10-03 10:35:00|71155.9|71140.9|71163.5|71148.5|71169.1|71154.1|71155.5|71140.5|561
1696329600000|2023-10-03 10:40:00|71163.4|71148.4|71160.8|71145.8|71169.1|71154.1|71159.2|71144.2|512
1696329900000|2023-10-03 10:45:00|71160.4|71145.4|71163.3|71148.3|71166.6|71151.6|71140.2|71125.2|544
1696330200000|2023-10-03 10:50:00|71164.2|71149.2|71164.2|71149.2|71174.3|71159.3|71160.4|71145.4|520
1696330500000|2023-10-03 10:55:00|71165.8|71150.8|71200.8|71185.8|71203.9|71188.9|71165.8|71150.8|565
1696330800000|2023-10-03 11:00:00|71200.5|71185.5|71217|71202|71220.2|71205.2|71187.5|71172.5|531
1696331100000|2023-10-03 11:05:00|71217.2|71202.2|71223.7|71208.7|71227.1|71212.1|71214.7|71199.7|450
1696331400000|2023-10-03 11:10:00|71227.2|71212.2|71225.4|71210.4|71245|71230|71221|71206|586
1696331700000|2023-10-03 11:15:00|71224.8|71209.8|71225.5|71210.5|71237.3|71222.3|71213.4|71198.4|597
1696332000000|2023-10-03 11:20:00|71225.3|71210.3|71241.4|71226.4|71241.8|71226.8|71206.7|71191.7|621
1696332300000|2023-10-03 11:25:00|71241.7|71226.7|71215.4|71200.4|71241.7|71226.7|71207.6|71192.6|696
1696332600000|2023-10-03 11:30:00|71216.6|71201.6|71206.8|71191.8|71216.6|71201.6|71192.2|71177.2|647
1696332900000|2023-10-03 11:35:00|71206.5|71191.5|71177.8|71162.8|71217.1|71202.1|71176.5|71161.5|622
1696333200000|2023-10-03 11:40:00|71177.7|71162.7|71180.3|71165.3|71181.3|71166.3|71162.6|71147.6|572
1696333500000|2023-10-03 11:45:00|71180.8|71165.8|71223.1|71208.1|71227.3|71212.3|71180.7|71165.7|655
1696333800000|2023-10-03 11:50:00|71223|71208|71208.9|71193.9|71235.6|71220.6|71208.4|71193.4|604
1696334100000|2023-10-03 11:55:00|71208.7|71193.7|71218.3|71203.3|71220.1|71205.1|71197.5|71182.5|595
1696334400000|2023-10-03 12:00:00|71219.3|71204.3|71249.1|71234.1|71257.6|71242.6|71211.5|71196.5|725
1696334700000|2023-10-03 12:05:00|71249.4|71234.4|71250.2|71235.2|71256.6|71241.6|71233|71218|730
1696335000000|2023-10-03 12:10:00|71250|71235|71203.4|71188.4|71253.7|71238.7|71203.2|71188.2|726
1696335300000|2023-10-03 12:15:00|71203.3|71188.3|71230.1|71215.1|71253.1|71238|71202.6|71187.6|731
1696335600000|2023-10-03 12:20:00|71236.2|71221.2|71202.5|71187.5|71236.4|71221.4|71183.3|71168.3|796
1696335900000|2023-10-03 12:25:00|71201.1|71186.1|71201.5|71186.5|71209.1|71194.1|71189.5|71174.5|687
1696336200000|2023-10-03 12:30:00|71201.3|71186.3|71239.6|71224.6|71250.7|71235.7|71201.3|71186.3|746
1696336500000|2023-10-03 12:35:00|71239.9|71224.9|71265.8|71250.8|71281.4|71266.4|71235.7|71220.7|761
1696336800000|2023-10-03 12:40:00|71265.7|71250.7|71269.5|71254.5|71296.1|71281.1|71259.5|71244.5|730
1696337100000|2023-10-03 12:45:00|71269.6|71254.6|71264.3|71249.3|71273.3|71258.3|71232.5|71217.5|756
1696337400000|2023-10-03 12:50:00|71264.1|71249.1|71272.6|71257.6|71289.4|71274.4|71259.1|71244.1|784
1696337700000|2023-10-03 12:55:00|71273.1|71258.1|71268.3|71253.3|71279|71264|71259.8|71244.8|785
1696338000000|2023-10-03 13:00:00|71268.4|71253.4|71227|71212|71282.5|71267.5|71220|71205|810
1696338300000|2023-10-03 13:05:00|71227.1|71212.1|71218.9|71203.9|71232.4|71217.4|71201.6|71186.6|745
1696338600000|2023-10-03 13:10:00|71218.8|71203.8|71242.6|71227.6|71248.3|71233.3|71218.3|71203.3|691
1696338900000|2023-10-03 13:15:00|71243|71228|71243.7|71223.7|71246.1|71231.1|71221|71206|715
1696339200000|2023-10-03 13:20:00|71244.4|71224.4|71235.3|71220.3|71245.4|71230.4|71233.4|71218.4|639
1696339500000|2023-10-03 13:25:00|71235.5|71220.5|71243.3|71228.3|71246.8|71230.8|71223.4|71204.9|630
1696339800000|2023-10-03 13:30:00|71245.5|71230.5|71242|71227|71267.6|71252.6|71229.7|71214.7|817
1696340100000|2023-10-03 13:35:00|71241.4|71226.4|71206.3|71191.3|71260|71245|71205.6|71190.6|849
1696340400000|2023-10-03 13:40:00|71206|71191|71164|71149|71209.9|71194.9|71151.8|71136.8|837
1696340700000|2023-10-03 13:45:00|71164.8|71149.8|71159.7|71144.7|71201.5|71186.5|71157.3|71142.3|827
1696341000000|2023-10-03 13:50:00|71159.8|71144.8|71149.2|71134.2|71173.4|71158.4|71148.3|71133.3|853
1696341300000|2023-10-03 13:55:00|71149.1|71134.1|71172.3|71152.3|71176.5|71156.5|71134.7|71119.7|729
1696341600000|2023-10-03 14:00:00|71172.2|71152.2|71349.1|71329.1|71356.1|71337.3|71172.2|71152.2|1109
1696341900000|2023-10-03 14:05:00|71351|71331|71350.8|71330.8|71384.1|71366.3|71336.6|71321.1|1014
1696342200000|2023-10-03 14:10:00|71349.8|71329.8|71202.3|71182.3|71353.2|71337.8|71171.3|71151.3|1100
1696342500000|2023-10-03 14:15:00|71207|71187|71223.7|71203.7|71303.4|71283.4|71206.1|71186.1|1129
1696342800000|2023-10-03 14:20:00|71224.5|71204.5|71238.2|71218.2|71243.5|71223.5|71160.8|71140.8|1074
1696343100000|2023-10-03 14:25:00|71240.5|71220.5|71269.8|71254.8|71289.4|71272.8|71205.7|71187.7|1035
1696343400000|2023-10-03 14:30:00|71271.8|71256.8|71222.1|71207.1|71284.7|71269.7|71209.2|71194.2|1006
1696343700000|2023-10-03 14:35:00|71221.7|71206.7|71234|71219|71234.6|71219.6|71168.3|71153.3|969
1696344000000|2023-10-03 14:40:00|71233.8|71218.8|71170.6|71155.6|71234.2|71219.2|71158.6|71141.6|937
1696344300000|2023-10-03 14:45:00|71171.2|71156.2|71212|71197|71239.2|71219.5|71161|71146|895
1696344600000|2023-10-03 14:50:00|71212.2|71197.2|71221.5|71206.5|71266.6|71251.6|71212.2|71197.2|914
1696344900000|2023-10-03 14:55:00|71221.4|71206.4|71200.9|71185.9|71234.7|71219.7|71190.2|71175.2|892
1696345200000|2023-10-03 15:00:00|71201.5|71186.5|71266|71251|71277|71258.1|71200.5|71185.5|931
1696345500000|2023-10-03 15:05:00|71266.2|71251.2|71253.7|71233.7|71283.3|71265.6|71236.9|71221.9|843
1696345800000|2023-10-03 15:10:00|71253.9|71233.9|71283.6|71268.6|71302.6|71287.6|71233.6|71213.6|854
1696346100000|2023-10-03 15:15:00|71282.9|71267.9|71291.2|71276.2|71302.6|71282.6|71271.2|71254.7|844
1696346400000|2023-10-03 15:20:00|71290.8|71275.8|71287.8|71272.8|71304.2|71289.2|71273.4|71258.4|827
1696346700000|2023-10-03 15:25:00|71287.9|71272.9|71315.5|71300.5|71329|71314|71287.9|71272.9|804
1696347000000|2023-10-03 15:30:00|71315.4|71300.4|71329.5|71314.5|71335.9|71320.9|71285|71270|821
1696347300000|2023-10-03 15:35:00|71329.7|71314.7|71357|71342|71369.4|71354.4|71328.6|71313.6|765
1696347600000|2023-10-03 15:40:00|71353.5|71338.5|71362.2|71347.2|71364.4|71349.4|71343|71328|735
1696347900000|2023-10-03 15:45:00|71362.4|71347.4|71371.4|71356.4|71394.3|71379.3|71357.4|71342.4|695
1696348200000|2023-10-03 15:50:00|71371.3|71356.3|71382|71367|71383.5|71368.5|71340.3|71325.3|721
1696348500000|2023-10-03 15:55:00|71381.7|71366.7|71362.7|71347.7|71382.4|71367.4|71355|71340|739
1696348800000|2023-10-03 16:00:00|71362.9|71347.9|71311|71296|71368.6|71353.6|71305.2|71290.2|799
1696349100000|2023-10-03 16:05:00|71311.1|71296.1|71313.8|71298.8|71323.8|71308.8|71288|71273|777
1696349400000|2023-10-03 16:10:00|71313.5|71298.5|71307.9|71292.9|71346.7|71331.7|71306.5|71291.5|694
1696349700000|2023-10-03 16:15:00|71308.6|71293.6|71260.6|71245.6|71320.4|71305.4|71260.6|71245.6|782
1696350000000|2023-10-03 16:20:00|71260.8|71245.8|71257.3|71237.3|71278.6|71263.6|71254.1|71237.2|765
1696350300000|2023-10-03 16:25:00|71257.5|71237.5|71232|71217|71262.3|71243.8|71228.3|71213.3|724
1696350600000|2023-10-03 16:30:00|71229|71214|71255.5|71240.5|71255.8|71240.8|71229|71214|631
1696350900000|2023-10-03 16:35:00|71255.3|71240.3|71268.7|71253.7|71283.1|71268.1|71247.8|71232.8|663
1696351200000|2023-10-03 16:40:00|71268.5|71253.5|71287.9|71272.9|71290|71275|71254.2|71239.2|606
1696351500000|2023-10-03 16:45:00|71287.8|71272.8|71299|71279|71299.9|71279.9|71278.9|71258.9|594
1696351800000|2023-10-03 16:50:00|71300.2|71280.2|71313.2|71298.2|71314.5|71299.5|71289|71269|571
1696352100000|2023-10-03 16:55:00|71313.9|71298.9|71296|71276|71319.2|71304.2|71294.5|71274.5|582
1696352400000|2023-10-03 17:00:00|71295.8|71275.8|71266|71246|71297.1|71277.1|71265.8|71245.8|619
1696352700000|2023-10-03 17:05:00|71265.8|71245.8|71257.4|71237.4|71265.8|71245.8|71245.2|71226.7|591
1696353000000|2023-10-03 17:10:00|71257.5|71237.5|71256.3|71241.3|71275.7|71255.7|71249.9|71229.9|595
1696353300000|2023-10-03 17:15:00|71256.4|71241.4|71232.4|71217.4|71259.3|71242.9|71225.8|71210.4|623
1696353600000|2023-10-03 17:20:00|71232.5|71217.5|71211|71196|71239.1|71223.5|71205.1|71187.6|568
1696353900000|2023-10-03 17:25:00|71210.8|71195.8|71216.6|71201.6|71224.6|71209.6|71208|71193|483
1696354200000|2023-10-03 17:30:00|71216.3|71201.3|71241.2|71226.2|71245.4|71230.4|71216.2|71201.2|501
1696354500000|2023-10-03 17:35:00|71241.3|71226.3|71245.5|71230.5|71260.2|71245.2|71235.5|71220.5|589
1696354800000|2023-10-03 17:40:00|71245.6|71230.6|71254.9|71239.9|71255.6|71240.6|71237.6|71222.6|599
1696355100000|2023-10-03 17:45:00|71255.1|71240.1|71236.3|71221.3|71260.1|71245.1|71232.2|71217.2|581
1696355400000|2023-10-03 17:50:00|71236.5|71221.5|71257.4|71242.4|71257.4|71242.4|71236.5|71221.5|545
1696355700000|2023-10-03 17:55:00|71257.2|71242.2|71240.6|71225.6|71278.8|71263.8|71231.5|71213|657
1696356000000|2023-10-03 18:00:00|71240.7|71225.7|71258.4|71243.4|71261.4|71246.4|71234|71219|608
1696356300000|2023-10-03 18:05:00|71258.2|71243.2|71270.8|71250.8|71271.4|71254.2|71217.8|71202.8|631
1696356600000|2023-10-03 18:10:00|71271|71251|71271.1|71256.1|71283.5|71263.5|71265.1|71247.2|641
1696356900000|2023-10-03 18:15:00|71271.3|71256.3|71280.3|71265.3|71306|71291|71271.3|71256.3|612
1696357200000|2023-10-03 18:20:00|71280.8|71265.8|71266.4|71251.4|71284.7|71269.7|71260.2|71245.2|557
1696357500000|2023-10-03 18:25:00|71266.5|71251.5|71253.2|71238.2|71288.5|71273.5|71251.9|71236.9|630
1696357800000|2023-10-03 18:30:00|71253.3|71238.3|71228.5|71213.5|71256.3|71241.3|71228.5|71213.5|550
1696358100000|2023-10-03 18:35:00|71228.6|71213.6|71191.8|71176.8|71233.8|71218.8|71190.8|71175.8|590
1696358400000|2023-10-03 18:40:00|71191.9|71176.9|71187.3|71172.3|71202|71187|71184.5|71167.5|529
1696358700000|2023-10-03 18:45:00|71187.7|71172.7|71183.3|71168.3|71201.3|71186.3|71171.9|71156.9|605
1696359000000|2023-10-03 18:50:00|71180.1|71165.1|71195.3|71175.3|71213.1|71198.1|71180.1|71165.1|526
1696359300000|2023-10-03 18:55:00|71195.7|71175.7|71217.3|71197.3|71219.3|71199.3|71187.5|71170.4|708
1696359600000|2023-10-03 19:00:00|71216.6|71196.6|71230.1|71215.1|71239.4|71224.4|71215.6|71195.6|646
1696359900000|2023-10-03 19:05:00|71230.2|71215.2|71230.4|71215.4|71242.1|71227.1|71225.9|71210.9|542
1696360200000|2023-10-03 19:10:00|71230.6|71215.6|71196.6|71181.6|71233.9|71218.9|71193.6|71178.6|607
1696360500000|2023-10-03 19:15:00|71196.9|71181.9|71211.2|71196.2|71215.4|71200.4|71185.8|71170.8|594
1696360800000|2023-10-03 19:20:00|71211.3|71196.3|71190|71175|71211.4|71196.4|71186.1|71171.1|605
1696361100000|2023-10-03 19:25:00|71189.9|71174.9|71217.3|71202.3|71221.7|71206.7|71189.7|71174.7|606
1696361400000|2023-10-03 19:30:00|71218.1|71203.1|71234.8|71219.8|71238.9|71223.9|71209.9|71194.9|477
1696361700000|2023-10-03 19:35:00|71234.7|71219.7|71227.5|71212.5|71237.9|71222.9|71226.7|71211.7|448
1696362000000|2023-10-03 19:40:00|71227.6|71212.6|71217.2|71202.2|71234.8|71219.8|71216.7|71201.7|546
1696362300000|2023-10-03 19:45:00|71217.9|71202.9|71224.9|71209.9|71229.6|71214.6|71211.6|71196.6|524
1696362600000|2023-10-03 19:50:00|71231|71216|71233.7|71218.7|71236.7|71221.7|71216.5|71201.5|580
1696362900000|2023-10-03 19:55:00|71234.4|71219.4|71235.3|71220.3|71235.7|71220.7|71224.5|71209.5|604
1696363200000|2023-10-03 20:00:00|71237.6|71222.6|71240.1|71220.1|71240.8|71222.8|71221.4|71202.3|534
1696363500000|2023-10-03 20:05:00|71239.7|71219.7|71249.4|71234.4|71251.9|71234.8|71237.9|71217.9|314
1696363800000|2023-10-03 20:10:00|71249.2|71234.2|71249.2|71234.2|71253.9|71238.9|71247|71232|371
1696364100000|2023-10-03 20:15:00|71249.1|71234.1|71248.4|71233.4|71250.4|71235.4|71243.5|71228.5|315
1696364400000|2023-10-03 20:20:00|71248.3|71233.3|71251.8|71231.8|71251.9|71234.9|71247.4|71231.4|331
1696364700000|2023-10-03 20:25:00|71251.7|71231.7|71260.8|71240.8|71261.3|71241.3|71249.7|71229.7|323
1696365000000|2023-10-03 20:30:00|71261|71241|71255.5|71235.5|71262.2|71242.2|71254.9|71234.9|338
1696365300000|2023-10-03 20:35:00|71255.4|71235.4|71277.4|71257.4|71277.9|71257.9|71255.4|71235.4|574
1696365600000|2023-10-03 20:40:00|71277.2|71257.2|71276.8|71256.8|71288.4|71268.4|71270.3|71238.3|652
1696365900000|2023-10-03 20:45:00|71276.7|71256.7|71277.4|71257.4|71285.9|71265.9|71270.2|71241.4|526
1696366200000|2023-10-03 20:50:00|71277.2|71257.2|71267.4|71235.2|71277.2|71257.2|71265.7|71230.1|512
1696366500000|2023-10-03 20:55:00|71268.1|71233.6|71281.9|71224.1|71284.6|71237.2|71266.9|71219.2|407
1696366800000|2023-10-03 21:00:00|71281.7|71223.8|71300.3|71201.3|71311.9|71223.8|71281.7|71192.4|59
1696367100000|2023-10-03 21:05:00|71301.6|71202.6|71281.3|71200.1|71313.2|71215.5|71279|71189|140
1696367400000|2023-10-03 21:10:00|71281.1|71200.5|71299.8|71201.7|71299.8|71211.5|71281|71189.6|128
1696367700000|2023-10-03 21:15:00|71299.9|71201.8|71297.4|71222.4|71306.1|71222.4|71293|71194|121
1696368000000|2023-10-03 21:20:00|71297.8|71222.6|71299.3|71222.9|71306.5|71223.6|71292.1|71203.3|185
1696368300000|2023-10-03 21:25:00|71299.2|71220.8|71296.4|71222.8|71299.3|71224.9|71295.1|71220.2|124
1696368600000|2023-10-03 21:30:00|71296.5|71220.7|71293.4|71223.3|71296.9|71225.2|71292.7|71220.7|193
1696368900000|2023-10-03 21:35:00|71293.3|71223.7|71293.8|71211.2|71297|71230.9|71286.1|71200.6|174
1696369200000|2023-10-03 21:40:00|71293.7|71211.1|71305.5|71227|71311.6|71227.4|71289.3|71210.6|251
1696369500000|2023-10-03 21:45:00|71305.2|71226.9|71304.1|71233.8|71305.5|71233.9|71301.5|71226.8|210
1696369800000|2023-10-03 21:50:00|71304.2|71233.9|71301.6|71232.8|71305.2|71234|71299.7|71230.1|155
1696370100000|2023-10-03 21:55:00|71301.8|71233|71292.4|71231.3|71303.7|71233.9|71285|71223.4|197
1696370400000|2023-10-03 22:00:00|71292.5|71231.4|71267.7|71237.5|71295.4|71239.8|71266.4|71228.8|312
1696370700000|2023-10-03 22:05:00|71267.8|71237.6|71270.4|71234.8|71272.8|71238.1|71266.2|71234.8|149
1696371000000|2023-10-03 22:10:00|71270.6|71234.9|71266.8|71232.4|71270.6|71234.9|71258.6|71229.4|350
1696371300000|2023-10-03 22:15:00|71265.6|71232.2|71265.2|71240.6|71271.4|71245.8|71258.2|71231.9|424
1696371600000|2023-10-03 22:20:00|71264.8|71240.1|71268.2|71244.5|71271.8|71248.8|71259.7|71238.1|265
1696371900000|2023-10-03 22:25:00|71268.3|71243.4|71261.8|71238.6|71269|71244.8|71261.7|71238.3|510
1696372200000|2023-10-03 22:30:00|71261.9|71238.7|71272.6|71249.5|71276.6|71255.1|71261.9|71238.7|237
1696372500000|2023-10-03 22:35:00|71272.7|71249.6|71272.2|71246.9|71273.4|71251.9|71268.5|71242.9|434
1696372800000|2023-10-03 22:40:00|71272.3|71247|71263|71238.5|71272.6|71248.2|71259.9|71235.6|178
1696373100000|2023-10-03 22:45:00|71263.1|71238.4|71266.8|71242.6|71267.1|71245.5|71261.6|71235.3|427
1696373400000|2023-10-03 22:50:00|71266.7|71242.4|71269.9|71244.9|71269.9|71246.6|71263.2|71238.5|333
1696373700000|2023-10-03 22:55:00|71270.4|71245|71280|71258|71282.2|71259.5|71270.4|71245|464
1696374000000|2023-10-03 23:00:00|71280.1|71258.1|71283.2|71257.7|71289.7|71264.8|71277.4|71251|308
1696374300000|2023-10-03 23:05:00|71283.1|71257.6|71276.3|71251.5|71286.7|71261.1|71275.1|71250.4|245
1696374600000|2023-10-03 23:10:00|71276|71251.4|71277.3|71251.9|71280.2|71257.2|71273.6|71250.8|362
1696374900000|2023-10-03 23:15:00|71275.2|71254.4|71277|71251.4|71285.1|71258|71274.5|71250.6|232
1696375200000|2023-10-03 23:20:00|71277.2|71251.5|71272.8|71246.5|71278|71251.7|71268.5|71241.8|228
1696375500000|2023-10-03 23:25:00|71273.1|71246.4|71271|71242.3|71273.1|71246.7|71266.9|71236.8|215
1696375800000|2023-10-03 23:30:00|71270.9|71242.2|71262.4|71233.2|71271.8|71242.4|71259.8|71231.3|284
1696376100000|2023-10-03 23:35:00|71262.2|71233|71255|71227.2|71263.4|71234.7|71254.6|71224.5|267
1696376400000|2023-10-03 23:40:00|71255.1|71227.1|71244.9|71224.9|71256.4|71232.8|71243.4|71223.4|528
1696376700000|2023-10-03 23:45:00|71245.1|71225.1|71250.2|71230.2|71252.7|71232.7|71244.7|71224.7|645
1696377000000|2023-10-03 23:50:00|71249.9|71229.9|71252.5|71232.5|71258.1|71238.1|71249.4|71229.4|455
1696377300000|2023-10-03 23:55:00|71252.3|71232.3|71252.6|71232.6|71255.2|71235.2|71250.7|71230.7|406
1696377600000|2023-10-04 00:00:00|71252.7|71232.7|71275.9|71255.9|71276|71256|71251|71231|501
1696377900000|2023-10-04 00:05:00|71276|71256|71267.6|71247.6|71279.4|71259.4|71258.4|71238.5|388
1696378200000|2023-10-04 00:10:00|71267.7|71247.7|71260.5|71240.5|71269.2|71249.2|71257.3|71237.3|285
1696378500000|2023-10-04 00:15:00|71257.6|71237.6|71233.8|71213.8|71257.6|71237.6|71230|71210|437
1696378800000|2023-10-04 00:20:00|71233.9|71213.9|71261.5|71241.5|71261.6|71241.6|71231.2|71211.2|312
1696379100000|2023-10-04 00:25:00|71260.5|71240.5|71249.4|71234.4|71265.1|71245.1|71248.1|71230.3|289
1696379400000|2023-10-04 00:30:00|71250.9|71230.9|71229.6|71209.6|71251.5|71231.5|71227.6|71209.2|412
1696379700000|2023-10-04 00:35:00|71229.8|71209.8|71217|71197|71231|71212.2|71214.3|71194.3|330
1696380000000|2023-10-04 00:40:00|71216.9|71196.9|71230.9|71210.9|71234|71214|71214.4|71195.9|332
1696380300000|2023-10-04 00:45:00|71231.2|71211.2|71217.1|71197.1|71233.5|71213.5|71217.1|71197.1|310
1696380600000|2023-10-04 00:50:00|71217.2|71197.2|71247.2|71227.2|71250.4|71231.7|71212.7|71192.7|404
1696380900000|2023-10-04 00:55:00|71247|71227|71238.5|71218.5|71248.3|71228.3|71233.6|71213.6|481
1696381200000|2023-10-04 01:00:00|71238.6|71218.6|71250.1|71230.1|71265.9|71245.9|71236.2|71216.2|541
1696381500000|2023-10-04 01:05:00|71251.6|71231.6|71259.1|71239.1|71264.6|71244.6|71245.2|71225.2|369
1696381800000|2023-10-04 01:10:00|71259|71239|71252|71232|71259.3|71239.3|71244.3|71224.3|414
1696382100000|2023-10-04 01:15:00|71251.9|71231.9|71256.4|71236.4|71264.2|71244.2|71245.1|71225.1|439
1696382400000|2023-10-04 01:20:00|71256.3|71236.3|71243.9|71223.9|71261.7|71241.7|71237.8|71217.8|369
1696382700000|2023-10-04 01:25:00|71243.8|71223.8|71250.1|71230.1|71256|71236|71237.8|71217.8|335
1696383000000|2023-10-04 01:30:00|71250.2|71230.2|71283.9|71263.9|71288.8|71268.8|71250.2|71230.2|562
1696383300000|2023-10-04 01:35:00|71283.8|71263.8|71289|71269|71310|71290|71283.8|71263.8|637
1696383600000|2023-10-04 01:40:00|71288.9|71268.9|71285.8|71265.8|71298.3|71278.3|71281.9|71261.9|539
1696383900000|2023-10-04 01:45:00|71285.7|71265.7|71267.6|71247.6|71288.1|71268.1|71263.8|71243.8|439
1696384200000|2023-10-04 01:50:00|71267.5|71247.5|71265|71245|71272.3|71252.3|71259.6|71239.6|376
1696384500000|2023-10-04 01:55:00|71264.9|71244.9|71268.7|71248.7|71271|71251|71254.9|71234.9|378
1696384800000|2023-10-04 02:00:00|71268.8|71248.8|71279.6|71259.6|71283.7|71263.7|71257|71237|469
1696385100000|2023-10-04 02:05:00|71279.7|71259.7|71272.3|71252.3|71284.9|71264.9|71267.3|71247.3|423
1696385400000|2023-10-04 02:10:00|71272.5|71252.5|71272.6|71252.6|71279.8|71259.8|71269|71249|371
1696385700000|2023-10-04 02:15:00|71271.6|71251.6|71263.2|71243.2|71280.1|71260.1|71261.2|71241.2|344
1696386000000|2023-10-04 02:20:00|71263.1|71243.1|71273.1|71253.1|71276.8|71256.8|71260|71240|402
1696386300000|2023-10-04 02:25:00|71273.4|71253.4|71280.1|71260.1|71280.5|71260.5|71263|71243|403
1696386600000|2023-10-04 02:30:00|71279.8|71259.8|71282.1|71262.1|71291.4|71271.4|71279.8|71259.8|440
1696386900000|2023-10-04 02:35:00|71282|71262|71290|71270|71297.8|71277.8|71282|71262|387
1696387200000|2023-10-04 02:40:00|71289.8|71269.8|71287.5|71267.5|71290.7|71270.7|71282.2|71262.2|307
1696387500000|2023-10-04 02:45:00|71287.1|71267.1|71304.6|71284.6|71306.3|71286.3|71285.5|71265.5|377
1696387800000|2023-10-04 02:50:00|71304.4|71284.4|71294.3|71274.3|71314.2|71294.2|71292|71272|580
1696388100000|2023-10-04 02:55:00|71294.4|71274.4|71291.9|71271.9|71295.5|71275.5|71281.5|71261.5|511
1696388400000|2023-10-04 03:00:00|71291.7|71271.7|71283.4|71263.4|71292.4|71272.4|71279.9|71259.9|516
1696388700000|2023-10-04 03:05:00|71283.3|71263.3|71286.3|71266.3|71291.7|71271.7|71282.6|71262.6|388
1696389000000|2023-10-04 03:10:00|71286.5|71266.5|71270.6|71250.6|71287.2|71267.2|71269.1|71249.1|466
1696389300000|2023-10-04 03:15:00|71270.2|71250.2|71285.5|71265.5|71286.8|71266.8|71270.2|71250.2|428
1696389600000|2023-10-04 03:20:00|71285.6|71265.6|71279.4|71259.4|71291.7|71271.7|71278.6|71258.6|450
1696389900000|2023-10-04 03:25:00|71279.3|71259.3|71291.2|71271.2|71291.3|71271.3|71278.2|71258.2|319
1696390200000|2023-10-04 03:30:00|71291.1|71271.1|71297.8|71277.8|71298.2|71278.2|71280.7|71260.7|350
1696390500000|2023-10-04 03:35:00|71298.1|71278.1|71303.4|71283.4|71309|71289|71297.9|71277.9|361
1696390800000|2023-10-04 03:40:00|71303.5|71283.5|71302.6|71282.6|71307.3|71287.3|71297.4|71278.9|373
1696391100000|2023-10-04 03:45:00|71302.5|71282.5|71304.1|71284.1|71312.6|71292.6|71300.3|71281.8|382
1696391400000|2023-10-04 03:50:00|71304|71284|71312.8|71297.8|71323.5|71304.9|71303.9|71283.9|378
1696391700000|2023-10-04 03:55:00|71312.7|71297.7|71313.4|71293.4|71319.8|71300|71308.9|71291.6|333
1696392000000|2023-10-04 04:00:00|71313.3|71293.3|71313|71293|71314.7|71294.7|71306.9|71286.9|373
1696392300000|2023-10-04 04:05:00|71312.9|71292.9|71309.7|71289.7|71320.4|71300.4|71306.9|71287.7|375
1696392600000|2023-10-04 04:10:00|71310|71290|71287.2|71267.2|71314.5|71294.5|71287.1|71267.1|406
1696392900000|2023-10-04 04:15:00|71287.3|71267.3|71287.7|71267.7|71296.3|71277|71287.1|71267.1|384
1696393200000|2023-10-04 04:20:00|71287.6|71267.6|71290.4|71270.4|71290.9|71270.9|71276.9|71256.9|305
1696393500000|2023-10-04 04:25:00|71290.8|71270.8|71286.6|71266.6|71297|71278.8|71284.1|71266.3|300
1696393800000|2023-10-04 04:30:00|71285.3|71265.3|71280.7|71260.7|71286.6|71266.6|71276.3|71257.8|445
1696394100000|2023-10-04 04:35:00|71279.9|71259.9|71272.7|71252.7|71281|71261.5|71271.1|71251.4|411
1696394400000|2023-10-04 04:40:00|71272.6|71252.6|71277.7|71257.7|71281.5|71261.5|71268.8|71248.8|416
1696394700000|2023-10-04 04:45:00|71277.9|71257.9|71261.2|71241.2|71277.9|71257.9|71256.8|71239.5|440
1696395000000|2023-10-04 04:50:00|71261.3|71241.3|71246.5|71226.5|71262.2|71242.2|71244.3|71224.3|457
1696395300000|2023-10-04 04:55:00|71245.2|71225.2|71235|71215|71248.5|71228.5|71234.9|71214.9|486
1696395600000|2023-10-04 05:00:00|71234.9|71214.9|71242.8|71222.8|71250.8|71232.1|71229.4|71209.4|416
1696395900000|2023-10-04 05:05:00|71242.9|71222.9|71234.6|71214.6|71243.5|71224.2|71230.6|71210.6|363
1696396200000|2023-10-04 05:10:00|71234.5|71214.5|71234.4|71214.4|71241.4|71221.6|71228.1|71208.1|358
1696396500000|2023-10-04 05:15:00|71234.5|71214.5|71240.5|71220.5|71245|71225|71234.5|71214.5|377
1696396800000|2023-10-04 05:20:00|71240.6|71220.6|71238.2|71218.2|71246.3|71227.3|71229.7|71211.7|436
1696397100000|2023-10-04 05:25:00|71238.1|71218.1|71231.5|71211.5|71247.1|71227.1|71228.2|71208.2|432
1696397400000|2023-10-04 05:30:00|71232.1|71212.1|71217.2|71197.2|71232.1|71212.1|71207.1|71187.1|430
1696397700000|2023-10-04 05:35:00|71217.3|71197.3|71230.1|71210.1|71230.5|71210.5|71210.4|71190.4|520
1696398000000|2023-10-04 05:40:00|71230.4|71210.4|71231.9|71211.9|71240.8|71222.2|71227.6|71207.6|516
1696398300000|2023-10-04 05:45:00|71231.8|71211.8|71229.4|71209.4|71238.4|71219.5|71225.1|71205.1|527
1696398600000|2023-10-04 05:50:00|71228.5|71208.5|71244.4|71224.4|71252.9|71232.9|71226.5|71206.5|470
1696398900000|2023-10-04 05:55:00|71244|71224|71248.2|71228.2|71258.1|71238.1|71237.8|71217.8|501
1696399200000|2023-10-04 06:00:00|71248|71228|71261.7|71246.7|71261.7|71246.7|71240.8|71220.8|556
1696399500000|2023-10-04 06:05:00|71261.8|71246.8|71272.4|71257.4|71278.3|71263.3|71254.2|71237.8|568
1696399800000|2023-10-04 06:10:00|71272.5|71257.5|71270.8|71255.8|71276|71261|71258.9|71243.9|528
1696400100000|2023-10-04 06:15:00|71272.1|71257.1|71307.9|71292.9|71311.9|71296.9|71272.1|71257.1|587
1696400400000|2023-10-04 06:20:00|71307.7|71292.7|71330.7|71315.7|71333.1|71318.1|71300.3|71285.3|503
1696400700000|2023-10-04 06:25:00|71330.8|71315.8|71339.7|71324.7|71342.7|71327.7|71330|71315|496
1696401000000|2023-10-04 06:30:00|71340|71325|71329.9|71314.9|71352.4|71337.4|71327.1|71312.1|544
1696401300000|2023-10-04 06:35:00|71329.7|71314.7|71337.5|71322.5|71337.7|71322.7|71320.6|71305.6|486
1696401600000|2023-10-04 06:40:00|71337.4|71322.4|71317.2|71302.2|71347.1|71332.1|71317|71302|522
1696401900000|2023-10-04 06:45:00|71317.4|71302.4|71318.1|71303.1|71321.4|71306.4|71306.7|71291.7|554
1696402200000|2023-10-04 06:50:00|71318.7|71303.7|71330.7|71315.7|71353.5|71338.5|71318.4|71303.4|541
1696402500000|2023-10-04 06:55:00|71330.6|71315.6|71311.2|71296.2|71337.1|71322.1|71305.4|71290.4|531
1696402800000|2023-10-04 07:00:00|71311.3|71296.3|71341|71326|71373.6|71358.6|71311.3|71296.3|769
1696403100000|2023-10-04 07:05:00|71340.8|71325.8|71342.8|71327.8|71365.1|71350.1|71334.9|71319.9|710
1696403400000|2023-10-04 07:10:00|71342.1|71327.1|71282.7|71262.7|71345.3|71330.3|71282.2|71262.5|750
1696403700000|2023-10-04 07:15:00|71282.6|71262.6|71254.1|71239.1|71296.9|71278.2|71254.1|71239.1|767
1696404000000|2023-10-04 07:20:00|71254|71239|71263|71248|71263.3|71248.3|71235.2|71220.2|682
1696404300000|2023-10-04 07:25:00|71262.7|71247.7|71246.9|71231.9|71266.6|71251.6|71236.6|71221.6|685
1696404600000|2023-10-04 07:30:00|71246.6|71231.6|71216.3|71201.3|71254.5|71239.5|71216.2|71201.2|724
1696404900000|2023-10-04 07:35:00|71214.3|71199.3|71219.6|71204.6|71232.9|71217.9|71196.5|71181.5|751
1696405200000|2023-10-04 07:40:00|71219.8|71204.8|71165.2|71145.2|71229.1|71214.1|71158.3|71138.3|756
1696405500000|2023-10-04 07:45:00|71163.8|71143.8|71191|71171|71196.9|71180.7|71161.4|71141.9|773
1696405800000|2023-10-04 07:50:00|71190.9|71170.9|71189.7|71169.7|71200.7|71185.7|71181.6|71165.9|703
1696406100000|2023-10-04 07:55:00|71189.3|71169.3|71150.7|71130.7|71189.8|71172.2|71145.8|71125.8|715
1696406400000|2023-10-04 08:00:00|71151|71131|71171.6|71156.6|71173|71158|71144.4|71124.4|664
1696406700000|2023-10-04 08:05:00|71171.9|71156.9|71166.9|71151.9|71185.6|71170.6|71156.7|71139|656
1696407000000|2023-10-04 08:10:00|71167.3|71152.3|71140.5|71125.5|71173.9|71158.9|71125.1|71110.1|679
1696407300000|2023-10-04 08:15:00|71140.2|71125.2|71127.3|71112.3|71146.2|71131.2|71121.1|71105.2|719
1696407600000|2023-10-04 08:20:00|71127.1|71112.1|71138.7|71123.7|71157.4|71142.4|71123.8|71108.8|702
1696407900000|2023-10-04 08:25:00|71138.8|71123.8|71155|71140|71163.1|71148.1|71137.1|71122.1|634
1696408200000|2023-10-04 08:30:00|71146.3|71131.3|71147.1|71132.1|71153|71137.8|71127.5|71112.5|653
1696408500000|2023-10-04 08:35:00|71147|71132|71159.8|71144.8|71175.7|71160.7|71147|71132|646
1696408800000|2023-10-04 08:40:00|71159.4|71144.4|71136.3|71121.3|71161|71146|71133.7|71118.7|662
1696409100000|2023-10-04 08:45:00|71136.1|71121.1|71153|71138|71158.7|71143.7|71136.1|71121.1|611
1696409400000|2023-10-04 08:50:00|71152.9|71137.9|71157.2|71142.2|71168|71153|71137.1|71122.1|566
1696409700000|2023-10-04 08:55:00|71157.4|71142.4|71141|71121|71159.2|71144.2|71123.4|71108.4|619
1696410000000|2023-10-04 09:00:00|71140.7|71120.7|71110|71095|71147|71132|71108.6|71093.6|645
1696410300000|2023-10-04 09:05:00|71110.7|71095.7|71079|71064|71124.1|71109.1|71071.6|71056.6|741
1696410600000|2023-10-04 09:10:00|71079.3|71064.3|71072.1|71057.1|71085.9|71070.9|71066.2|71051.2|658
1696410900000|2023-10-04 09:15:00|71071.8|71056.8|71081.8|71066.8|71083|71068|71034.5|71019.5|660
1696411200000|2023-10-04 09:20:00|71081.9|71066.9|71094.1|71079.1|71107.2|71092.2|71081.9|71066.9|592
1696411500000|2023-10-04 09:25:00|71095.3|71080.3|71085.5|71070.5|71097.6|71082.6|71082.4|71067.4|522
1696411800000|2023-10-04 09:30:00|71085.4|71070.4|71110.6|71095.6|71113.3|71098.3|71065.1|71050.1|556
1696412100000|2023-10-04 09:35:00|71110.8|71095.8|71099|71084|71118.5|71103.5|71091.4|71076.4|522
1696412400000|2023-10-04 09:40:00|71099.2|71084.2|71076.7|71061.7|71101.6|71086.6|71076.3|71061.3|521
1696412700000|2023-10-04 09:45:00|71076.8|71061.8|71031.5|71016.5|71079.1|71064.1|71027.8|71012.8|536
1696413000000|2023-10-04 09:50:00|71031.3|71016.3|71022.3|71007.3|71038.6|71023.6|71018.3|71003.3|578
1696413300000|2023-10-04 09:55:00|71022.4|71007.4|71057|71042|71057.8|71042.8|71022.3|71007.3|552
1696413600000|2023-10-04 10:00:00|71056.9|71041.9|71046.7|71031.7|71075.6|71060.6|71039.7|71024.7|590
1696413900000|2023-10-04 10:05:00|71046.2|71031.2|71001.6|70986.6|71046.8|71031.8|70988.6|70973.6|737
1696414200000|2023-10-04 10:10:00|71001.3|70986.3|70990.7|70975.7|71006.6|70991.6|70988|70973|576
1696414500000|2023-10-04 10:15:00|70992.3|70977.3|70970.5|70955.5|70999.5|70984.5|70968.3|70953.3|606
1696414800000|2023-10-04 10:20:00|70971.2|70956.2|70981.7|70966.7|70988.2|70973.2|70968.2|70953.2|577
1696415100000|2023-10-04 10:25:00|70981.6|70966.6|70977.9|70962.9|70986.8|70971.8|70968.6|70953.6|518
1696415400000|2023-10-04 10:30:00|70979.3|70964.3|71020.6|71005.6|71022|71007|70978.4|70963.4|624
1696415700000|2023-10-04 10:35:00|71020.4|71005.4|71011.3|70996.3|71029.5|71014.5|71008.6|70993.6|526
1696416000000|2023-10-04 10:40:00|71011.2|70996.2|71021.4|71006.4|71022.3|71007.3|71009.7|70994.7|537
1696416300000|2023-10-04 10:45:00|71021.2|71006.2|71040.1|71025.1|71044.7|71029.7|71019.6|71004.6|617
1696416600000|2023-10-04 10:50:00|71042.5|71027.5|71032.6|71017.6|71046.5|71031.5|71027|71012|526
1696416900000|2023-10-04 10:55:00|71032.5|71017.5|71023.1|71008.1|71039.3|71024.3|71018.6|71003.6|513
1696417200000|2023-10-04 11:00:00|71022.8|71007.8|70996.5|70981.5|71025.5|71010.5|70996.5|70981.5|507
1696417500000|2023-10-04 11:05:00|70996.2|70981.2|70959.5|70944.5|70998.1|70983.1|70958.1|70943.1|591
1696417800000|2023-10-04 11:10:00|70959.4|70944.4|70940.6|70925.6|70967|70952|70934.6|70919.6|636
1696418100000|2023-10-04 11:15:00|70940.7|70925.7|70967.7|70952.7|70967.8|70952.8|70937.9|70922.9|710
1696418400000|2023-10-04 11:20:00|70967.8|70952.8|70995.6|70980.6|71002|70987|70967.8|70952.8|640
1696418700000|2023-10-04 11:25:00|70995.7|70980.7|70978.2|70963.2|70995.9|70980.9|70967.8|70952.8|602
1696419000000|2023-10-04 11:30:00|70980.4|70965.4|70997.3|70982.3|71000.1|70985.1|70980.4|70965.4|574
1696419300000|2023-10-04 11:35:00|70997|70982|70992.7|70977.7|71016.6|71001.6|70992.7|70977.7|614
1696419600000|2023-10-04 11:40:00|70993.9|70978.9|70998.1|70983.1|71010.5|70995.5|70992.6|70977.6|567
1696419900000|2023-10-04 11:45:00|70997.8|70982.8|70993.6|70978.6|71013|70998|70976.1|70961.1|652
1696420200000|2023-10-04 11:50:00|70993.5|70978.5|71026.4|71011.4|71026.4|71011.4|70990|70974.9|757
1696420500000|2023-10-04 11:55:00|71028.8|71013.8|71057.4|71042.4|71058.1|71043.1|71028.3|71013.3|608
1696420800000|2023-10-04 12:00:00|71057.3|71042.3|71034.2|71019.2|71068.8|71053.8|71023|71008|816
1696421100000|2023-10-04 12:05:00|71034.4|71019.4|71063.8|71048.8|71069.3|71054.3|71028.8|71013.8|737
1696421400000|2023-10-04 12:10:00|71065.1|71050.1|71067.2|71039.2|71070.1|71054.6|71045.5|71030.5|645
1696421700000|2023-10-04 12:15:00|71068.2|71041.3|70955.7|70940.7|71068.8|71041.3|70887.6|70866.1|1058
1696422000000|2023-10-04 12:20:00|70957.7|70942.7|70956.2|70941.2|70992.4|70974.2|70940.8|70925.8|999
1696422300000|2023-10-04 12:25:00|70956.3|70941.3|70950.3|70935.3|70988.1|70973.1|70937.2|70922.2|955
1696422600000|2023-10-04 12:30:00|70950.9|70935.9|70932.3|70917.3|70967|70952|70926.2|70911.2|899
1696422900000|2023-10-04 12:35:00|70932|70917|70927.3|70912.3|70947.7|70932.7|70911.6|70896.6|837
1696423200000|2023-10-04 12:40:00|70924.7|70909.7|70874|70859|70924.7|70909.7|70863.7|70848.7|878
1696423500000|2023-10-04 12:45:00|70873.9|70858.9|70837.7|70822.7|70885.1|70870.1|70825.5|70810.5|852
1696423800000|2023-10-04 12:50:00|70837.4|70822.4|70856.2|70841.2|70864.8|70849.8|70834.3|70819.3|821
1696424100000|2023-10-04 12:55:00|70855.3|70840.3|70871.6|70856.6|70872.2|70857.2|70846.9|70831.9|725
1696424400000|2023-10-04 13:00:00|70873.6|70858.6|70873.9|70858.9|70908.8|70893.8|70870.7|70855.7|778
1696424700000|2023-10-04 13:05:00|70874.1|70859.1|70889|70874|70904.3|70889.3|70867.6|70852.6|698
1696425000000|2023-10-04 13:10:00|70888.6|70873.6|70889.3|70874.3|70900.1|70885.1|70867.8|70852.8|684
1696425300000|2023-10-04 13:15:00|70888.5|70873.5|70927.7|70912.7|70927.7|70912.7|70876.7|70861.7|735
1696425600000|2023-10-04 13:20:00|70927.6|70912.6|70948.4|70933.4|70952.5|70937.5|70920.1|70905.1|692
1696425900000|2023-10-04 13:25:00|70948.5|70933.5|70934.6|70919.6|70961.2|70946.2|70920.8|70905.8|734
1696426200000|2023-10-04 13:30:00|70936|70921|70924|70909|70942.5|70927.5|70920.1|70905.1|842
1696426500000|2023-10-04 13:35:00|70924.1|70909.1|70937.9|70922.9|70959.6|70944.6|70919.4|70904.4|820
1696426800000|2023-10-04 13:40:00|70938.3|70923.3|70944.5|70924.5|70961.2|70946.2|70928.6|70913.6|825
1696427100000|2023-10-04 13:45:00|70944.7|70924.7|70963.7|70948.7|70968.4|70953.4|70938|70922.9|840
1696427400000|2023-10-04 13:50:00|70964.2|70949.2|70978.2|70963.2|70992.2|70977.2|70954.2|70939.2|856
1696427700000|2023-10-04 13:55:00|70978.3|70963.3|70990.1|70954.7|70996.5|70981.3|70957.2|70942.2|797
1696428000000|2023-10-04 14:00:00|70998.1|70951.6|71063|71048|71084.1|71069.1|70954.1|70934.1|1078
1696428300000|2023-10-04 14:05:00|71066.3|71051.3|71072.1|71057.1|71093|71078|71042.8|71027.8|1006
1696428600000|2023-10-04 14:10:00|71074.3|71054.3|71054.5|71039.5|71089.2|71074.2|71044|71029|933
1696428900000|2023-10-04 14:15:00|71052.2|71037.2|71089.9|71074.9|71123.3|71108.3|71048.9|71033.9|912
1696429200000|2023-10-04 14:20:00|71089|71074|71113.6|71098.6|71129.5|71114.5|71083.4|71068.4|865
1696429500000|2023-10-04 14:25:00|71113.5|71098.5|71136.1|71121.1|71145.9|71130.9|71103.3|71088.3|855
1696429800000|2023-10-04 14:30:00|71135.2|71120.2|71084.1|71069.1|71135.2|71120.2|71084.1|71069.1|841
1696430100000|2023-10-04 14:35:00|71081.4|71066.4|71058.2|71043.2|71092.1|71077.1|71046.9|71031.9|859
1696430400000|2023-10-04 14:40:00|71058.5|71043.5|71062.5|71047.5|71066|71051|71032.9|71017.9|828
1696430700000|2023-10-04 14:45:00|71062.4|71047.4|71116.9|71101.9|71124.6|71109.6|71059.7|71044.7|771
1696431000000|2023-10-04 14:50:00|71118.4|71103.4|71070.6|71055.6|71121.4|71106.4|71057.5|71042.5|771
1696431300000|2023-10-04 14:55:00|71070.8|71055.8|71078.8|71063.8|71086.1|71071.1|71061.7|71046.7|793
1696431600000|2023-10-04 15:00:00|71078.7|71063.7|71053.1|71038.1|71096.5|71081.5|71045.6|71030.6|828
1696431900000|2023-10-04 15:05:00|71053|71038|71015.9|71000.9|71056.9|71041.9|70997.8|70982.8|789
1696432200000|2023-10-04 15:10:00|71015.8|71000.8|71006.9|70991.9|71018.4|71003.4|70992.7|70977.7|727
1696432500000|2023-10-04 15:15:00|71008.1|70993.1|70956.9|70941.9|71009.3|70994.3|70954.4|70939.4|774
1696432800000|2023-10-04 15:20:00|70958.1|70943.1|70967.7|70952.7|70982|70967|70944|70929|732
1696433100000|2023-10-04 15:25:00|70966.6|70951.6|70934.7|70919.7|70966.6|70951.6|70919.2|70904.2|777
1696433400000|2023-10-04 15:30:00|70934.3|70919.3|70936.8|70921.8|70947.4|70932.4|70929|70914|738
1696433700000|2023-10-04 15:35:00|70936.4|70921.4|70926.2|70911.2|70954.3|70939.3|70906.2|70891.2|737
1696434000000|2023-10-04 15:40:00|70926.6|70911.6|70939.9|70924.9|70954.8|70939.8|70923.5|70908.5|707
1696434300000|2023-10-04 15:45:00|70938.7|70923.7|70906.7|70891.7|70942.9|70927.9|70896.9|70881.9|801
1696434600000|2023-10-04 15:50:00|70906.9|70891.9|70907.3|70892.3|70918.9|70903.9|70895.9|70880.9|775
1696434900000|2023-10-04 15:55:00|70906.9|70891.9|70912.1|70897.1|70915.8|70900.8|70896.9|70881.9|762
1696435200000|2023-10-04 16:00:00|70911.4|70896.4|70922.9|70907.9|70938.8|70923.8|70910.6|70895.6|638
1696435500000|2023-10-04 16:05:00|70922.8|70907.8|70921.8|70906.8|70932.3|70917.3|70902|70887|690
1696435800000|2023-10-04 16:10:00|70921.6|70906.6|70911.9|70896.9|70921.6|70906.6|70885.5|70870.5|657
1696436100000|2023-10-04 16:15:00|70912.4|70897.4|70899.5|70884.5|70919.1|70904.1|70895.2|70880.2|585
1696436400000|2023-10-04 16:20:00|70899.4|70884.4|70922.9|70907.9|70925.6|70910.6|70895.8|70880.8|640
1696436700000|2023-10-04 16:25:00|70925.3|70910.3|70923.9|70908.9|70933.5|70918.5|70917.1|70902.1|656
1696437000000|2023-10-04 16:30:00|70923.8|70908.8|70894.1|70879.1|70930.3|70915.3|70884|70869|663
1696437300000|2023-10-04 16:35:00|70894.2|70879.2|70928.6|70913.6|70934.9|70919.9|70894|70879|553
1696437600000|2023-10-04 16:40:00|70929|70914|70946.8|70931.8|70947|70932|70907.7|70892.7|644
1696437900000|2023-10-04 16:45:00|70946.7|70931.7|70931.3|70916.3|70953.7|70938.7|70928.9|70913.9|629
1696438200000|2023-10-04 16:50:00|70931.1|70916.1|70944.4|70929.4|70948.1|70933.1|70920.2|70905.2|583
1696438500000|2023-10-04 16:55:00|70944.5|70929.5|70947.3|70932.3|70956.1|70941.1|70934.7|70919.7|608
1696438800000|2023-10-04 17:00:00|70950.2|70935.2|70970.4|70955.4|70974.1|70955.6|70943.1|70928.1|606
1696439100000|2023-10-04 17:05:00|70970.5|70955.5|70961.1|70946.1|70974.8|70958.3|70954.8|70938.7|540
1696439400000|2023-10-04 17:10:00|70961|70946|70979.5|70964.5|70985.1|70970.1|70957.5|70942.3|564
1696439700000|2023-10-04 17:15:00|70979.3|70964.3|70973.3|70958.3|70982.6|70967.6|70960.8|70945.8|597
1696440000000|2023-10-04 17:20:00|70973.2|70958.2|70987.7|70972.7|70991.8|70976.8|70957.8|70942.8|661
1696440300000|2023-10-04 17:25:00|70987.8|70972.8|71015.8|71000.8|71018.3|71003.3|70987.7|70972.7|611
1696440600000|2023-10-04 17:30:00|71014.8|70999.8|70997.7|70982.7|71024.6|71009.6|70993.5|70978.5|663
1696440900000|2023-10-04 17:35:00|70997.5|70982.5|71001.9|70986.9|71009.5|70993.8|70991.1|70976.1|645
1696441200000|2023-10-04 17:40:00|71001.7|70986.7|71005.6|70990.6|71021.6|71006.6|71001.5|70986.5|633
1696441500000|2023-10-04 17:45:00|71005.5|70990.5|70999.8|70984.8|71015.6|71000.6|70998.7|70983.7|663
1696441800000|2023-10-04 17:50:00|71000.1|70985.1|71007.4|70992.4|71017.4|71002.4|70996.8|70981.8|571
1696442100000|2023-10-04 17:55:00|71007.2|70992.2|71011.8|70996.8|71018.1|71003.1|71003|70988|652
1696442400000|2023-10-04 18:00:00|71011.9|70996.9|71029.9|71014.9|71040.5|71025.5|71010.4|70995.4|675
1696442700000|2023-10-04 18:05:00|71030.1|71015.1|71043.2|71028.2|71044.9|71029.9|71019.6|71004.6|574
1696443000000|2023-10-04 18:10:00|71043.3|71028.3|71012.8|70997.8|71044.9|71029.9|71012.5|70997.5|527
1696443300000|2023-10-04 18:15:00|71012.7|70997.7|70987.4|70972.4|71017.5|71002.5|70984.4|70967|498
1696443600000|2023-10-04 18:20:00|70987.5|70972.5|71017.7|71002.7|71020.1|71005.1|70984.7|70969.7|545
1696443900000|2023-10-04 18:25:00|71017.4|71002.4|71008|70993|71022.7|71007.7|70998.1|70983.1|627
1696444200000|2023-10-04 18:30:00|71007.8|70992.8|71018.2|71003.2|71027.7|71012.7|70991.8|70976.8|621
1696444500000|2023-10-04 18:35:00|71018.5|71003.5|71015.3|71000.3|71029.3|71014.3|71014.9|70999.9|590
1696444800000|2023-10-04 18:40:00|71018.3|71003.3|71008.8|70993.8|71022.9|71007.9|71004.8|70989.8|632
1696445100000|2023-10-04 18:45:00|71009.5|70994.5|71019.8|71004.8|71026.2|71011.2|71009.5|70994.5|568
1696445400000|2023-10-04 18:50:00|71019.6|71004.6|71008.7|70993.7|71032.8|71017.8|71006.2|70991.2|607
1696445700000|2023-10-04 18:55:00|71008.4|70993.4|71009.2|70994.2|71011.6|70996.6|70983.8|70968.8|630
1696446000000|2023-10-04 19:00:00|71008.5|70993.5|71000.7|70985.7|71018.5|71003.5|70998.1|70983.1|652
1696446300000|2023-10-04 19:05:00|71000.6|70985.6|70975.2|70960.2|71015.2|71000.2|70974.9|70959.9|560
1696446600000|2023-10-04 19:10:00|70975.6|70960.6|70956.6|70941.6|70976.7|70961.7|70953.5|70938.5|596
1696446900000|2023-10-04 19:15:00|70955.7|70940.7|70939.9|70924.9|70961|70946|70934.1|70919.1|612
1696447200000|2023-10-04 19:20:00|70938.7|70923.7|70932.5|70917.5|70951.3|70936.3|70930|70915|582
1696447500000|2023-10-04 19:25:00|70933.2|70918.2|70941.3|70926.3|70946.4|70931.4|70930.1|70915.1|585
1696447800000|2023-10-04 19:30:00|70940.5|70925.5|70937|70922|70954.4|70939.4|70931.7|70916.7|557
1696448100000|2023-10-04 19:35:00|70936.7|70921.7|70925.6|70910.6|70940.2|70925.2|70922.8|70907.8|593
1696448400000|2023-10-04 19:40:00|70925.9|70910.9|70910.6|70895.6|70926|70911|70899.8|70884.8|579
1696448700000|2023-10-04 19:45:00|70910.9|70895.9|70926.6|70911.6|70926.6|70911.6|70909.6|70894.6|554
1696449000000|2023-10-04 19:50:00|70927.7|70912.7|70926.6|70911.6|70939|70924|70924.7|70909.7|619
1696449300000|2023-10-04 19:55:00|70926.5|70911.5|70920.3|70905.3|70933.1|70918.1|70913.2|70898.2|582
1696449600000|2023-10-04 20:00:00|70921.3|70906.3|70933.1|70913.1|70934|70915.9|70916.4|70901.4|354
1696449900000|2023-10-04 20:05:00|70933.2|70913.2|70931.4|70911.4|70935.9|70915.9|70930.9|70910.9|355
1696450200000|2023-10-04 20:10:00|70931.5|70911.5|70957.5|70937.5|70958.2|70938.2|70931.4|70911.4|350
1696450500000|2023-10-04 20:15:00|70957.4|70937.4|70957.7|70937.7|70960.2|70940.2|70952.4|70932.4|368
1696450800000|2023-10-04 20:20:00|70957.8|70937.8|70959.1|70939.1|70960.5|70940.5|70957.7|70937.7|361
1696451100000|2023-10-04 20:25:00|70959|70939|70950.6|70930.6|70959.3|70940.9|70945.4|70928.3|274
1696451400000|2023-10-04 20:30:00|70950.7|70930.7|71001.5|70981.5|71008.1|70988.1|70948|70928|467
1696451700000|2023-10-04 20:35:00|71001.6|70981.6|70987.1|70967.1|71004.7|70984.7|70986.6|70966.6|460
1696452000000|2023-10-04 20:40:00|70987|70967|70984.7|70964.7|70994.7|70974.7|70984|70964|383
1696452300000|2023-10-04 20:45:00|70984.5|70964.5|70995.3|70975.3|70995.7|70976.9|70983.7|70963.7|394
1696452600000|2023-10-04 20:50:00|70995.4|70975.4|70995.7|70975.7|70999.8|70979.8|70991.1|70972.5|490
1696452900000|2023-10-04 20:55:00|70995.9|70975.9|71005|70976.7|71005|70981.9|70994.9|70974.9|420
1696453200000|2023-10-04 21:00:00|71011.1|70977.3|71008.6|70972|71014.9|70977.3|71004.4|70920.7|72
1696453500000|2023-10-04 21:05:00|71009.4|70971.6|70997|70945.2|71010.6|70973.6|70993.2|70940.5|132
1696453800000|2023-10-04 21:10:00|70996.9|70948.8|70990.3|70945.3|70997|70948.8|70988.3|70943.5|105
1696454100000|2023-10-04 21:15:00|70990|70944.7|70991.6|70948|71004.7|70949.5|70987.6|70942.9|117
1696454400000|2023-10-04 21:20:00|70991.3|70947.9|70989.8|70948.1|70992.9|70954.6|70987.1|70945.4|110
1696454700000|2023-10-04 21:25:00|70991.4|70948|70989.5|70949.6|70991.6|70949.6|70989|70946.7|112
1696455000000|2023-10-04 21:30:00|70989.4|70949.5|70990.1|70949.5|70990.3|70951.8|70985.7|70948.7|128
1696455300000|2023-10-04 21:35:00|70987.8|70949.6|70991.8|70951.5|70993.7|70951.5|70985.1|70947.6|137
1696455600000|2023-10-04 21:40:00|70991.7|70951.4|70991|70952.6|70993.5|70953.2|70989.9|70950.5|141
1696455900000|2023-10-04 21:45:00|70991.3|70953.2|70990.1|70951.4|70991.3|70953.7|70989.8|70951.1|150
1696456200000|2023-10-04 21:50:00|70990|70951.2|70990.6|70953.1|70991.1|70953.5|70989.8|70951.2|86
1696456500000|2023-10-04 21:55:00|70990.5|70953|70983.1|70955.8|70997.1|70963.4|70981.5|70951|212
1696456800000|2023-10-04 22:00:00|70983|70953.2|70985|70962.7|70986.1|70964.5|70974.6|70949.8|299
1696457100000|2023-10-04 22:05:00|70984.7|70962.4|70976.7|70952.3|70984.7|70962.4|70971.9|70948.9|240
1696457400000|2023-10-04 22:10:00|70976.8|70952.2|70971|70951|70977.2|70955.3|70969.8|70948.8|354
1696457700000|2023-10-04 22:15:00|70971.6|70951.6|70973.7|70953.7|70974.7|70954.7|70970.6|70950.6|191
1696458000000|2023-10-04 22:20:00|70972.7|70952.7|70970.3|70950.3|70975.6|70955.6|70970.3|70950.3|184
1696458300000|2023-10-04 22:25:00|70970.2|70950.2|70972|70952|70973.1|70953.1|70968.3|70948.3|194
1696458600000|2023-10-04 22:30:00|70971.8|70951.8|70977.2|70957.2|70982.1|70962.1|70970.3|70950.3|231
1696458900000|2023-10-04 22:35:00|70977.3|70957.3|70984.1|70964.1|70984.1|70964.1|70974.3|70954.3|189
1696459200000|2023-10-04 22:40:00|70984.2|70964.2|70986.6|70966.6|70987.9|70967.9|70981.5|70961.5|273
1696459500000|2023-10-04 22:45:00|70986.8|70966.8|70985.4|70965.4|70988.4|70968.4|70982.7|70962.7|240
1696459800000|2023-10-04 22:50:00|70985|70965|70987.5|70967.5|70991.2|70971.2|70983.8|70963.8|225
1696460100000|2023-10-04 22:55:00|70987.4|70967.4|70983.9|70963.9|70988.7|70968.7|70982.4|70962.4|227
1696460400000|2023-10-04 23:00:00|70984.1|70964.1|70984.3|70964.3|70991.4|70971.4|70980.8|70960.8|306
1696460700000|2023-10-04 23:05:00|70984.2|70964.2|70988.9|70968.9|70990.8|70970.8|70980|70960|243
1696461000000|2023-10-04 23:10:00|70988.8|70968.8|70991.3|70971.3|70992.6|70972.6|70985.4|70965.4|234
1696461300000|2023-10-04 23:15:00|70991.2|70971.2|70987.6|70967.6|70992.3|70972.3|70985.3|70965.3|238
1696461600000|2023-10-04 23:20:00|70987.7|70967.7|70990.9|70970.9|70991.2|70971.2|70980.2|70960.2|240
1696461900000|2023-10-04 23:25:00|70990.8|70970.8|70980.2|70960.2|70995.1|70975.1|70979.7|70959.7|247
1696462200000|2023-10-04 23:30:00|70979.7|70959.7|70978.9|70958.9|70980|70960|70970.1|70950.1|242
1696462500000|2023-10-04 23:35:00|70978.8|70958.8|70982.6|70962.6|70986.1|70966.1|70978.7|70958.7|160
1696462800000|2023-10-04 23:40:00|70982|70962|70985.1|70965.1|70989.5|70969.5|70982|70962|335
1696463100000|2023-10-04 23:45:00|70985|70965|70983.2|70963.2|70989.1|70969.1|70980.4|70960.4|402
1696463400000|2023-10-04 23:50:00|70983.4|70963.4|70985.4|70965.4|70988.4|70968.4|70982.1|70962.1|408
1696463700000|2023-10-04 23:55:00|70985.3|70965.3|70983.2|70963.2|70987.3|70967.3|70982.1|70962.1|325
1696464000000|2023-10-05 00:00:00|70985.7|70965.7|70994.7|70974.7|71000.6|70981.9|70984.9|70964.9|434
1696464300000|2023-10-05 00:05:00|70994.6|70974.6|71008.1|70993.1|71010.9|70995.5|70994.3|70974.3|376
1696464600000|2023-10-05 00:10:00|71008.3|70993.3|71006.4|70986.4|71010.2|70993.4|70994.3|70978.9|407
1696464900000|2023-10-05 00:15:00|71006.6|70986.6|70995.3|70975.3|71008.7|70991.7|70994|70974|326
1696465200000|2023-10-05 00:20:00|70995.2|70975.2|71012.2|70992.2|71013.1|70993.1|70994.9|70974.9|300
1696465500000|2023-10-05 00:25:00|71012.1|70992.1|71007.3|70987.3|71019.8|70999.8|71007.3|70987.3|391
1696465800000|2023-10-05 00:30:00|71007.2|70987.2|70968.5|70948.5|71007.2|70987.2|70968.4|70948.4|401
1696466100000|2023-10-05 00:35:00|70968.6|70948.6|70947.1|70927.1|70972.2|70952.2|70941.3|70921.3|478
1696466400000|2023-10-05 00:40:00|70947.3|70927.3|70932.5|70912.5|70953|70933|70932.5|70912.5|444
1696466700000|2023-10-05 00:45:00|70932.4|70912.4|70918.2|70898.2|70943|70923|70917.6|70897.6|414
1696467000000|2023-10-05 00:50:00|70918.6|70898.6|70913.2|70893.2|70919.4|70899.4|70904.3|70884.3|459
1696467300000|2023-10-05 00:55:00|70911.8|70891.8|70885.5|70865.5|70914.5|70894.5|70873.7|70853.7|580
1696467600000|2023-10-05 01:00:00|70885.6|70865.6|70874.7|70854.7|70886.3|70866.3|70858.4|70838.4|550
1696467900000|2023-10-05 01:05:00|70874.4|70854.4|70865.3|70845.3|70879.4|70859.4|70854|70834|554
1696468200000|2023-10-05 01:10:00|70865.4|70845.4|70833.8|70813.8|70868.9|70848.9|70826.1|70806.1|591
1696468500000|2023-10-05 01:15:00|70835.5|70815.5|70851.6|70831.6|70858.2|70838.2|70832.8|70812.8|563
1696468800000|2023-10-05 01:20:00|70851.7|70831.7|70864.5|70844.5|70865.7|70845.7|70847.5|70827.5|431
1696469100000|2023-10-05 01:25:00|70864.4|70844.4|70876.2|70856.2|70876.3|70856.3|70848.6|70828.6|521
1696469400000|2023-10-05 01:30:00|70875.9|70855.9|70868.3|70848.3|70882.4|70862.4|70864.5|70844.5|521
1696469700000|2023-10-05 01:35:00|70868.2|70848.2|70883|70863|70886.4|70866.4|70860.7|70840.7|449
1696470000000|2023-10-05 01:40:00|70883.1|70863.1|70854.3|70834.3|70888.7|70868.7|70854.1|70834.1|392
1696470300000|2023-10-05 01:45:00|70854.4|70834.4|70869.5|70849.5|70872.3|70852.3|70854.3|70834.3|381
1696470600000|2023-10-05 01:50:00|70869.4|70849.4|70850.8|70830.8|70879.2|70859.2|70850|70830|516
1696470900000|2023-10-05 01:55:00|70851|70831|70827.5|70812.5|70852.5|70832.5|70826.9|70809.2|477
1696471200000|2023-10-05 02:00:00|70827.8|70812.8|70846.8|70826.8|70847.8|70827.8|70825.9|70808.5|515
1696471500000|2023-10-05 02:05:00|70846.5|70826.5|70861.7|70841.7|70865|70845|70846.5|70826.5|430
1696471800000|2023-10-05 02:10:00|70861.6|70841.6|70850.2|70830.2|70864.7|70844.7|70840.5|70820.5|385
1696472100000|2023-10-05 02:15:00|70851.5|70831.5|70850.1|70830.1|70861.8|70841.8|70847.6|70827.6|368
1696472400000|2023-10-05 02:20:00|70849.7|70829.7|70856.5|70836.5|70857.3|70837.3|70849.7|70829.7|414
1696472700000|2023-10-05 02:25:00|70856.4|70836.4|70866.7|70846.7|70874.4|70854.4|70854.5|70834.5|412
1696473000000|2023-10-05 02:30:00|70866.9|70846.9|70876.8|70856.8|70880.7|70860.7|70866.3|70846.3|314
1696473300000|2023-10-05 02:35:00|70876.9|70856.9|70875.2|70855.2|70880.2|70860.2|70867.9|70847.9|379
1696473600000|2023-10-05 02:40:00|70875|70855|70880.2|70860.2|70881.8|70861.8|70874.1|70854.1|340
1696473900000|2023-10-05 02:45:00|70880|70860|70880|70860|70882.6|70862.9|70867.6|70847.6|390
1696474200000|2023-10-05 02:50:00|70880.1|70860.1|70872|70852|70880.3|70860.3|70870.6|70850.6|263
1696474500000|2023-10-05 02:55:00|70871.9|70851.9|70877.8|70857.8|70878.8|70858.8|70869.2|70849.2|235
1696474800000|2023-10-05 03:00:00|70877.9|70857.9|70878.3|70858.3|70889.1|70869.1|70877.7|70857.7|293
1696475100000|2023-10-05 03:05:00|70878.4|70858.4|70880.1|70860.1|70880.9|70860.9|70871.8|70851.8|254
1696475400000|2023-10-05 03:10:00|70880.3|70860.3|70864.3|70844.3|70883.7|70863.7|70861.5|70841.5|364
1696475700000|2023-10-05 03:15:00|70864.2|70844.2|70864.6|70844.6|70866.2|70846.2|70855.1|70835.1|431
1696476000000|2023-10-05 03:20:00|70864.2|70844.2|70879.4|70859.4|70882.2|70862.2|70864.1|70844.1|420
1696476300000|2023-10-05 03:25:00|70879|70859|70872.5|70852.5|70884.4|70864.4|70869|70850.8|310
1696476600000|2023-10-05 03:30:00|70872.4|70852.4|70862.3|70842.3|70873.2|70854.1|70858.4|70838.4|388
1696476900000|2023-10-05 03:35:00|70861.7|70841.7|70847.4|70827.4|70866.5|70846.5|70844.3|70824.3|430
1696477200000|2023-10-05 03:40:00|70847.5|70827.5|70845.6|70825.6|70851.3|70831.3|70841.5|70821.5|339
1696477500000|2023-10-05 03:45:00|70845.5|70825.5|70838.3|70818.3|70847.7|70827.7|70834.2|70814.2|328
1696477800000|2023-10-05 03:50:00|70839.5|70819.5|70841.9|70826.9|70841.9|70826.9|70830.1|70810.1|392
1696478100000|2023-10-05 03:55:00|70841.5|70826.5|70851.5|70836.5|70857.9|70840.7|70841.1|70823.5|418
1696478400000|2023-10-05 04:00:00|70851.4|70836.4|70849.6|70829.6|70856.9|70839.4|70849.5|70829.5|383
1696478700000|2023-10-05 04:05:00|70849.5|70829.5|70850.2|70830.2|70854.9|70834.9|70844.2|70824.2|332
1696479000000|2023-10-05 04:10:00|70849.6|70829.6|70852.7|70832.7|70852.8|70832.8|70843.5|70823.5|425
1696479300000|2023-10-05 04:15:00|70852.6|70832.6|70864|70844|70871.6|70851.6|70851.9|70831.9|341
1696479600000|2023-10-05 04:20:00|70864.1|70844.1|70855.2|70835.2|70864.2|70844.2|70854.2|70834.2|348
1696479900000|2023-10-05 04:25:00|70855.3|70835.3|70861.5|70841.5|70869.1|70849.1|70849.7|70829.7|445
1696480200000|2023-10-05 04:30:00|70861.2|70841.2|70867.6|70847.6|70868.4|70848.4|70857.5|70837.5|376
1696480500000|2023-10-05 04:35:00|70867.7|70847.7|70873.6|70853.6|70873.6|70853.6|70860.3|70843.1|306
1696480800000|2023-10-05 04:40:00|70873.5|70853.5|70870.3|70850.3|70876.3|70857.2|70866.5|70849.8|328
1696481100000|2023-10-05 04:45:00|70870.4|70850.4|70872.4|70852.4|70874.5|70855.7|70864|70848|378
1696481400000|2023-10-05 04:50:00|70872.6|70852.6|70867.2|70852.2|70877.5|70861.9|70866.7|70851.6|361
1696481700000|2023-10-05 04:55:00|70867.6|70852.6|70886.6|70866.6|70886.7|70866.7|70861.3|70844.6|446
1696482000000|2023-10-05 05:00:00|70886.7|70866.7|70884.1|70869.1|70889.5|70872.6|70879.3|70861.2|484
1696482300000|2023-10-05 05:05:00|70884|70869|70871.5|70856.5|70884.1|70869.1|70870.7|70855.7|416
1696482600000|2023-10-05 05:10:00|70871.4|70856.4|70861.8|70846.8|70875.6|70860|70861.6|70846.6|453
1696482900000|2023-10-05 05:15:00|70861.7|70846.7|70856|70836|70866.6|70849.5|70851.4|70833.9|489
1696483200000|2023-10-05 05:20:00|70855.9|70835.9|70853.3|70833.3|70859.1|70839.1|70846.7|70826.7|378
1696483500000|2023-10-05 05:25:00|70853.4|70833.4|70850.4|70830.4|70857|70837|70847|70827|274
1696483800000|2023-10-05 05:30:00|70850.3|70830.3|70856.7|70836.7|70867.1|70847.1|70850.2|70830.2|409
1696484100000|2023-10-05 05:35:00|70856.8|70836.8|70850.8|70830.8|70862|70842|70850.4|70830.6|439
1696484400000|2023-10-05 05:40:00|70851.1|70831.1|70871.9|70851.9|70873.7|70853.7|70848.6|70830.7|595
1696484700000|2023-10-05 05:45:00|70872|70852|70883.2|70863.2|70889|70869|70865.7|70845.7|477
1696485000000|2023-10-05 05:50:00|70882.5|70862.5|70888.6|70873.6|70893.7|70875.9|70871.8|70851.8|450
1696485300000|2023-10-05 05:55:00|70888.5|70873.5|70914|70894|70915.1|70900.1|70888.5|70873.5|389
1696485600000|2023-10-05 06:00:00|70914.5|70894.5|70932|70917|70934.5|70919.5|70887.5|70872.5|661
1696485900000|2023-10-05 06:05:00|70932.7|70917.7|70937.2|70922.2|70942.5|70927.5|70925.9|70910.9|617
1696486200000|2023-10-05 06:10:00|70937.1|70922.1|70950.4|70935.4|70954.9|70939.9|70928.8|70913.8|598
1696486500000|2023-10-05 06:15:00|70950.5|70935.5|70956.8|70941.8|70965|70950|70936.6|70921.6|599
1696486800000|2023-10-05 06:20:00|70956.9|70941.9|70946.2|70931.2|70957.3|70942.3|70935.8|70920.8|544
1696487100000|2023-10-05 06:25:00|70946.1|70931.1|70936.6|70921.6|70952|70937|70935|70920|554
1696487400000|2023-10-05 06:30:00|70937.1|70922.1|70942.3|70927.3|70942.8|70927.8|70928.1|70913.1|451
1696487700000|2023-10-05 06:35:00|70942.4|70927.4|70952.1|70937.1|70959.8|70944.8|70938.5|70923.5|483
1696488000000|2023-10-05 06:40:00|70952.4|70937.4|70971.7|70951.7|70976.5|70961.5|70951.9|70936.9|548
1696488300000|2023-10-05 06:45:00|70971.8|70951.8|70976|70961|70980.5|70965.5|70969.3|70951.6|464
1696488600000|2023-10-05 06:50:00|70975.9|70960.9|70988.8|70973.8|70994.9|70979.9|70975.7|70960.7|515
1696488900000|2023-10-05 06:55:00|70988.7|70973.7|70986.1|70971.1|71001.4|70986.4|70978.7|70963.7|567
1696489200000|2023-10-05 07:00:00|70986.2|70971.2|70967.1|70952.1|71002|70987|70963.6|70948.6|698
1696489500000|2023-10-05 07:05:00|70967.5|70952.5|70974.7|70959.7|70986.7|70971.7|70965.7|70949.3|611
1696489800000|2023-10-05 07:10:00|70974.8|70959.8|70981.3|70966.3|70987.6|70970.4|70953.6|70938.6|707
1696490100000|2023-10-05 07:15:00|70981.4|70966.4|70986.2|70971.2|70986.2|70971.2|70962.1|70947.1|626
1696490400000|2023-10-05 07:20:00|70986.1|70971.1|71010.2|70995.2|71010.5|70995.5|70983.4|70968|725
1696490700000|2023-10-05 07:25:00|71010.3|70995.3|71000.4|70980.4|71027.6|71008.8|70996.9|70980.1|660
1696491000000|2023-10-05 07:30:00|70999.3|70979.3|70982|70967|71000|70983|70979.4|70964.4|692
1696491300000|2023-10-05 07:35:00|70982.1|70967.1|70937.6|70922.6|70982.1|70967.1|70937.6|70919.5|699
1696491600000|2023-10-05 07:40:00|70937.5|70922.5|70940.4|70920.4|70943.4|70928.4|70918.7|70903.7|688
1696491900000|2023-10-05 07:45:00|70939.6|70919.6|70957.4|70942.4|70963.7|70948.7|70929.4|70912.1|638
1696492200000|2023-10-05 07:50:00|70957.3|70942.3|70954.3|70939.3|70970|70955|70950.5|70933.6|639
1696492500000|2023-10-05 07:55:00|70954.1|70939.1|70967.6|70952.6|70971.8|70956.7|70948.4|70933.4|701
1696492800000|2023-10-05 08:00:00|70967.5|70952.5|70945.8|70930.8|70981.5|70966.5|70943.3|70928.3|738
1696493100000|2023-10-05 08:05:00|70945.7|70930.7|70937.2|70922.2|70947.3|70932.3|70893.1|70878.1|668
1696493400000|2023-10-05 08:10:00|70937.1|70922.1|70942.7|70927.7|70965.2|70950.2|70927.4|70912.4|656
1696493700000|2023-10-05 08:15:00|70942.3|70927.3|70930|70915|70950.9|70935.9|70924.5|70909.5|699
1696494000000|2023-10-05 08:20:00|70929.7|70914.7|70930.4|70915.4|70947.7|70932.7|70927.6|70912.6|595
1696494300000|2023-10-05 08:25:00|70930.3|70915.3|70936.2|70921.2|70943.1|70928.1|70917.7|70902.7|606
1696494600000|2023-10-05 08:30:00|70936.9|70921.9|70925.7|70910.7|70947.3|70932.3|70922.7|70907.7|701
1696494900000|2023-10-05 08:35:00|70925.2|70910.2|70945|70930|70955.2|70940.2|70921|70906|638
1696495200000|2023-10-05 08:40:00|70946.3|70931.3|70948.3|70933.3|70952.1|70937.1|70937.3|70922.3|696
1696495500000|2023-10-05 08:45:00|70948.2|70933.2|70955.7|70940.7|70956|70941|70932.3|70917.3|574
1696495800000|2023-10-05 08:50:00|70955.8|70940.8|71008.9|70993.9|71009.6|70994.6|70955.7|70940.7|642
1696496100000|2023-10-05 08:55:00|71008.8|70993.8|71000.3|70985.3|71008.8|70993.8|70989.2|70974.2|638
1696496400000|2023-10-05 09:00:00|70999.6|70984.6|70989|70974|71006|70991|70985.1|70970.1|668
1696496700000|2023-10-05 09:05:00|70989.2|70974.2|70965.1|70950.1|70995.3|70980.3|70965.1|70950.1|566
1696497000000|2023-10-05 09:10:00|70964.9|70949.9|70935.8|70920.8|70969.7|70954.7|70929.2|70914.2|635
1696497300000|2023-10-05 09:15:00|70934.7|70919.7|70931.3|70916.3|70947.9|70932.9|70929|70914|632
1696497600000|2023-10-05 09:20:00|70931.2|70916.2|70932.6|70917.6|70937.4|70922.4|70917.6|70902.6|603
1696497900000|2023-10-05 09:25:00|70932.4|70917.4|70940.6|70925.6|70945.1|70930.1|70920.7|70905.7|545
1696498200000|2023-10-05 09:30:00|70940.8|70925.8|70966|70951|70970.8|70955.8|70938|70923|565
1696498500000|2023-10-05 09:35:00|70965.7|70950.7|70985.6|70970.6|70986.5|70971.5|70959.1|70944.1|520
1696498800000|2023-10-05 09:40:00|70985.8|70970.8|70954.9|70939.9|70990.6|70975.6|70947.8|70932.8|565
1696499100000|2023-10-05 09:45:00|70954.8|70939.8|70968.9|70953.9|70973.3|70958.3|70948.2|70933.2|579
1696499400000|2023-10-05 09:50:00|70969.2|70954.2|70960.5|70945.5|70969.2|70954.2|70945.8|70930.8|586
1696499700000|2023-10-05 09:55:00|70960.7|70945.7|70975.5|70960.5|70976.9|70961.9|70955.1|70940.1|510
1696500000000|2023-10-05 10:00:00|70975.7|70960.7|70983.3|70968.3|70993.8|70978.8|70971|70956|667
1696500300000|2023-10-05 10:05:00|70983.2|70968.2|70983.6|70968.6|70989.6|70974.6|70976.5|70961.5|594
1696500600000|2023-10-05 10:10:00|70982.2|70967.2|70971.9|70956.9|70988.8|70973.8|70971.4|70956.4|553
1696500900000|2023-10-05 10:15:00|70972|70957|70983.6|70968.6|70993.7|70978.7|70966.8|70951.8|461
1696501200000|2023-10-05 10:20:00|70983.5|70968.5|70980|70965|70991.6|70976.6|70971.9|70956.9|644
1696501500000|2023-10-05 10:25:00|70979.6|70964.6|70929.4|70914.4|70979.6|70964.6|70926.8|70911.8|628
1696501800000|2023-10-05 10:30:00|70929.5|70914.5|70911.5|70896.5|70933.4|70918.4|70908.1|70893.1|614
1696502100000|2023-10-05 10:35:00|70911.9|70896.9|70908|70893|70918.4|70903.4|70896|70881|613
1696502400000|2023-10-05 10:40:00|70908.1|70893.1|70894|70879|70909|70894|70892.1|70877.1|550
1696502700000|2023-10-05 10:45:00|70894.2|70879.2|70880.5|70865.5|70908.1|70893.1|70880.3|70865.3|601
1696503000000|2023-10-05 10:50:00|70880.7|70865.7|70891.4|70876.4|70894.6|70879.6|70873.3|70858.3|607
1696503300000|2023-10-05 10:55:00|70891.5|70876.5|70901.1|70886.1|70915|70900|70891.2|70876.2|649
1696503600000|2023-10-05 11:00:00|70901.2|70886.2|70946.1|70931.1|70951.4|70936.4|70889.9|70874.9|581
1696503900000|2023-10-05 11:05:00|70946.3|70931.3|70946.3|70931.3|70953.4|70938.4|70932.8|70917.8|549
1696504200000|2023-10-05 11:10:00|70945|70930|70929.6|70914.6|70949.9|70934.9|70921.8|70906.8|514
1696504500000|2023-10-05 11:15:00|70929.5|70914.5|70919.2|70904.2|70939.3|70924.3|70918.5|70903.5|503
1696504800000|2023-10-05 11:20:00|70922.2|70907.2|70898.9|70883.9|70925.6|70910.6|70898.8|70883.8|533
1696505100000|2023-10-05 11:25:00|70899|70884|70915.3|70900.3|70918.7|70903.7|70891.7|70876.7|720
1696505400000|2023-10-05 11:30:00|70915|70900|70918.9|70903.9|70919.5|70904.5|70890.3|70875.3|648
1696505700000|2023-10-05 11:35:00|70922|70907|70898.6|70883.6|70926.1|70911.1|70894.8|70879.8|632
1696506000000|2023-10-05 11:40:00|70898.2|70883.2|70867.7|70852.7|70899.4|70884.4|70864.8|70849.8|637
1696506300000|2023-10-05 11:45:00|70867.6|70852.6|70872.4|70857.4|70872.4|70857.4|70858.9|70843.9|651
1696506600000|2023-10-05 11:50:00|70872.5|70857.5|70881.8|70866.8|70890.5|70875.5|70867.8|70852.8|643
1696506900000|2023-10-05 11:55:00|70881.9|70866.9|70870.8|70855.8|70882.6|70867.6|70862.6|70847.6|706
1696507200000|2023-10-05 12:00:00|70871.6|70856.6|70856|70841|70889.6|70874.6|70854.6|70839.6|691
1696507500000|2023-10-05 12:05:00|70855.5|70840.5|70863.4|70848.4|70863.4|70848.4|70831.5|70816.5|716
1696507800000|2023-10-05 12:10:00|70863.3|70848.3|70875.9|70860.9|70876.8|70861.8|70856.2|70841.2|653
1696508100000|2023-10-05 12:15:00|70877.7|70862.7|70896.1|70881.1|70896.7|70881.7|70855.2|70840.2|637
1696508400000|2023-10-05 12:20:00|70896.9|70881.9|70931.4|70916.4|70935.9|70920.9|70884.2|70869.2|736
1696508700000|2023-10-05 12:25:00|70931.6|70916.6|70919.6|70896.4|70931.6|70916.6|70912.7|70894.9|626
1696509000000|2023-10-05 12:30:00|70919.7|70896.3|70966.6|70951.6|70976.3|70961.3|70916.1|70893.5|929
1696509300000|2023-10-05 12:35:00|70966.9|70951.9|71006|70991|71022.6|71007.6|70949.8|70934.8|949
1696509600000|2023-10-05 12:40:00|71006.2|70991.2|71000|70985|71032.7|71017.7|70988.5|70973.5|885
1696509900000|2023-10-05 12:45:00|71000.6|70985.6|70970.4|70955.4|71009.6|70994.6|70956.4|70939.1|892
1696510200000|2023-10-05 12:50:00|70969.8|70954.8|70953.1|70938.1|70995.7|70977.7|70946.7|70931.7|802
1696510500000|2023-10-05 12:55:00|70953|70938|70926.4|70911.4|70954.1|70939.1|70909.3|70894.3|874
1696510800000|2023-10-05 13:00:00|70926|70911|70889|70874|70928.8|70913.8|70882.7|70867.7|865
1696511100000|2023-10-05 13:05:00|70890.7|70875.7|70875.9|70860.9|70935.7|70920.7|70872|70857|862
1696511400000|2023-10-05 13:10:00|70876|70861|70944|70929|70947.5|70932.5|70872.9|70857.9|804
1696511700000|2023-10-05 13:15:00|70943.9|70928.9|70932.2|70917.2|70969.3|70954.3|70927.3|70912.3|800
1696512000000|2023-10-05 13:20:00|70932.1|70917.1|70902.1|70887.1|70955.3|70937.8|70898.6|70883.6|783
1696512300000|2023-10-05 13:25:00|70901|70886|70836.1|70821.1|70904.6|70889.6|70833.8|70818.8|855
1696512600000|2023-10-05 13:30:00|70835.9|70820.9|70840.3|70825.3|70849.5|70834.5|70808|70793|959
1696512900000|2023-10-05 13:35:00|70840.2|70825.2|70880.6|70865.6|70880.6|70865.6|70820.2|70805.2|879
1696513200000|2023-10-05 13:40:00|70880.5|70865.5|70897.5|70882.5|70905.9|70890.9|70879|70864|840
1696513500000|2023-10-05 13:45:00|70897.8|70882.8|70873.7|70858.7|70924.5|70909.5|70870.7|70855.7|902
1696513800000|2023-10-05 13:50:00|70873.3|70858.3|70851.4|70836.4|70875.7|70860.7|70840.9|70825.9|880
1696514100000|2023-10-05 13:55:00|70849.8|70834.8|70857.6|70842.6|70858.9|70843.9|70821.5|70806.5|883
1696514400000|2023-10-05 14:00:00|70857.4|70842.4|70905.4|70890.4|70907|70892|70857.4|70842.4|881
1696514700000|2023-10-05 14:05:00|70904.4|70889.4|70928.2|70913.2|70944.7|70929.7|70902.9|70887.9|852
1696515000000|2023-10-05 14:10:00|70926|70911|70894.7|70879.7|70937.5|70922.5|70874|70859|807
1696515300000|2023-10-05 14:15:00|70893|70878|70857.7|70842.7|70909.5|70894.5|70857.7|70842.7|869
1696515600000|2023-10-05 14:20:00|70857.9|70842.9|70879.8|70864.8|70891.5|70876.5|70846.6|70831.6|826
1696515900000|2023-10-05 14:25:00|70880.5|70865.5|70840.9|70825.9|70880.5|70865.5|70806.5|70787.4|836
1696516200000|2023-10-05 14:30:00|70842.3|70827.3|70859.7|70844.7|70872.5|70857.5|70832.3|70817.3|797
1696516500000|2023-10-05 14:35:00|70860.6|70845.6|70907|70892|70909.7|70894.7|70857.3|70842.3|761
1696516800000|2023-10-05 14:40:00|70908.3|70893.3|70887.1|70872.1|70914.5|70899.5|70881.4|70866.4|818
1696517100000|2023-10-05 14:45:00|70887.5|70872.5|70882.5|70867.5|70911.9|70896.9|70868.2|70851.7|822
1696517400000|2023-10-05 14:50:00|70882.8|70867.8|70829|70814|70893.6|70878.6|70820.2|70805.2|851
1696517700000|2023-10-05 14:55:00|70828.1|70813.1|70827.1|70812.1|70842|70827|70812|70797|839
1696518000000|2023-10-05 15:00:00|70827.5|70812.5|70862.5|70847.5|70863.1|70848.1|70819.6|70804.6|823
1696518300000|2023-10-05 15:05:00|70863.2|70848.2|70884|70869|70892.7|70877.7|70859|70844|827
1696518600000|2023-10-05 15:10:00|70883.8|70868.8|70859.3|70844.3|70883.8|70868.8|70838.3|70823.3|808
1696518900000|2023-10-05 15:15:00|70859.2|70844.2|70867.3|70852.3|70867.8|70852.8|70839.8|70824.8|748
1696519200000|2023-10-05 15:20:00|70867.4|70852.4|70837.6|70822.6|70879.5|70864.5|70830.1|70815.1|732
1696519500000|2023-10-05 15:25:00|70838.5|70823.5|70846.1|70831.1|70862.7|70847.7|70837.7|70822.7|774
1696519800000|2023-10-05 15:30:00|70845.9|70830.9|70833|70818|70846.8|70831.8|70825.4|70810.4|781
1696520100000|2023-10-05 15:35:00|70833.1|70818.1|70796.5|70781.5|70833.5|70818.5|70795.9|70780.9|765
1696520400000|2023-10-05 15:40:00|70796.6|70781.6|70834|70819|70834|70819|70778.3|70763.3|787
1696520700000|2023-10-05 15:45:00|70836|70821|70844.7|70829.7|70844.9|70829.9|70817.5|70802.5|765
1696521000000|2023-10-05 15:50:00|70844.8|70829.8|70826.5|70811.5|70867.8|70852.8|70826.5|70811.5|806
1696521300000|2023-10-05 15:55:00|70827.1|70812.1|70856.2|70841.2|70864.2|70849.2|70815.2|70800.2|739
1696521600000|2023-10-05 16:00:00|70855.9|70840.9|70856|70836|70866.8|70851.8|70846.8|70826.8|732
1696521900000|2023-10-05 16:05:00|70855.9|70835.9|70827.9|70812.9|70856.7|70836.7|70820.1|70802.6|690
1696522200000|2023-10-05 16:10:00|70828|70813|70798.2|70783.2|70829.6|70814.6|70795|70780|719
1696522500000|2023-10-05 16:15:00|70798|70783|70805.1|70790.1|70818.7|70803.7|70798|70782.6|710
1696522800000|2023-10-05 16:20:00|70805.3|70790.3|70801.7|70786.7|70805.5|70790.5|70767.4|70750.1|682
1696523100000|2023-10-05 16:25:00|70801.5|70786.5|70764.6|70749.6|70804.7|70789.7|70763.5|70746.4|639
1696523400000|2023-10-05 16:30:00|70764.3|70749.3|70770.3|70755.3|70781.6|70764.4|70756.1|70741.1|605
1696523700000|2023-10-05 16:35:00|70770.1|70755.1|70771.1|70756.1|70775|70760|70763.7|70748.7|553
1696524000000|2023-10-05 16:40:00|70771.3|70756.3|70782.5|70767.5|70791.6|70776.6|70770.8|70755.8|645
1696524300000|2023-10-05 16:45:00|70782.3|70767.3|70814.4|70799.4|70815|70800|70782.3|70767.3|581
1696524600000|2023-10-05 16:50:00|70814.2|70799.2|70801.2|70786.2|70818|70803|70795|70780|601
1696524900000|2023-10-05 16:55:00|70801.7|70786.7|70791.5|70776.5|70821.3|70806.3|70791.4|70776.4|634
1696525200000|2023-10-05 17:00:00|70791.6|70776.6|70804.3|70784.3|70808.5|70791.1|70780.4|70760.4|613
1696525500000|2023-10-05 17:05:00|70804|70784|70833.3|70818.3|70835.2|70820.2|70797.6|70777.6|561
1696525800000|2023-10-05 17:10:00|70833.4|70818.4|70805.1|70790.1|70836.2|70821.2|70804.2|70789.2|534
1696526100000|2023-10-05 17:15:00|70805.2|70790.2|70808.1|70788.1|70819.7|70804.7|70797.1|70782.1|626
1696526400000|2023-10-05 17:20:00|70808|70788|70797.2|70782.2|70816|70801|70789.4|70774.4|550
1696526700000|2023-10-05 17:25:00|70797|70782|70790.9|70775.9|70808|70793|70790.2|70774.7|573
1696527000000|2023-10-05 17:30:00|70792.3|70772.3|70799.4|70779.4|70820.9|70800.9|70787.5|70767.5|635
1696527300000|2023-10-05 17:35:00|70799.5|70779.5|70773.3|70758.3|70801.4|70781.4|70772.6|70757.6|669
1696527600000|2023-10-05 17:40:00|70773.4|70758.4|70778.3|70763.3|70785|70769.1|70763|70748|548
1696527900000|2023-10-05 17:45:00|70777.6|70762.6|70784.6|70769.6|70789.9|70774.9|70775.1|70760.1|580
1696528200000|2023-10-05 17:50:00|70784.2|70769.2|70787.2|70772.2|70791.6|70776.6|70777.9|70762.9|505
1696528500000|2023-10-05 17:55:00|70787.3|70772.3|70778.8|70763.8|70790.4|70775.4|70776.8|70761.8|505
1696528800000|2023-10-05 18:00:00|70778.9|70763.9|70737.1|70722.1|70778.9|70763.9|70732.7|70717.7|680
1696529100000|2023-10-05 18:05:00|70737|70722|70764.3|70749.3|70765.9|70750.9|70735.1|70720.1|551
1696529400000|2023-10-05 18:10:00|70764.2|70749.2|70753.7|70738.7|70774.3|70759.3|70752.7|70737.7|601
1696529700000|2023-10-05 18:15:00|70753.6|70738.6|70737.5|70722.5|70755.2|70740.2|70737.1|70722.1|528
1696530000000|2023-10-05 18:20:00|70737.3|70722.3|70730|70715|70744|70729|70729.3|70714.3|532
1696530300000|2023-10-05 18:25:00|70729.9|70714.9|70719.8|70704.8|70740.2|70725.2|70719.4|70704.4|522
1696530600000|2023-10-05 18:30:00|70719.3|70704.3|70712|70697|70721.7|70706.7|70701.3|70686.3|554
1696530900000|2023-10-05 18:35:00|70711.9|70696.9|70718.6|70703.6|70732.6|70717.6|70707.9|70692.9|578
1696531200000|2023-10-05 18:40:00|70718.7|70703.7|70727.4|70712.4|70741.7|70726.7|70712.7|70697.7|606
1696531500000|2023-10-05 18:45:00|70727.5|70712.5|70713.6|70698.6|70734.3|70719.3|70711.4|70696.4|565
1696531800000|2023-10-05 18:50:00|70713.3|70698.3|70710.9|70695.9|70727.7|70712.7|70704|70689|531
1696532100000|2023-10-05 18:55:00|70710.8|70695.8|70690.9|70675.9|70715.3|70700.3|70687.1|70672.1|582
1696532400000|2023-10-05 19:00:00|70691.1|70676.1|70700.7|70685.7|70707|70692|70691.1|70676.1|546
1696532700000|2023-10-05 19:05:00|70700.6|70685.6|70707.5|70692.5|70712.7|70697.7|70700.5|70685.5|541
1696533000000|2023-10-05 19:10:00|70707.6|70692.6|70704.3|70689.3|70721.6|70706.6|70702.1|70687.1|490
1696533300000|2023-10-05 19:15:00|70704.2|70689.2|70715.9|70700.9|70722.5|70707.5|70704|70689|533
1696533600000|2023-10-05 19:20:00|70715.8|70700.8|70725|70710|70732.4|70717.4|70712.2|70697.2|491
1696533900000|2023-10-05 19:25:00|70725.1|70710.1|70722.3|70707.3|70728.8|70713.8|70718.9|70703.9|548
1696534200000|2023-10-05 19:30:00|70722.2|70707.2|70728|70713|70729.3|70714.3|70717.6|70702.6|559
1696534500000|2023-10-05 19:35:00|70728.2|70713.2|70711.5|70696.5|70728.2|70713.2|70711.2|70696.2|573
1696534800000|2023-10-05 19:40:00|70711.6|70696.6|70709.5|70694.5|70714.5|70699.5|70703.7|70688.7|517
1696535100000|2023-10-05 19:45:00|70709.3|70694.3|70703.1|70688.1|70713.5|70698.5|70702|70687|507
1696535400000|2023-10-05 19:50:00|70702.9|70687.9|70700.1|70685.1|70703.5|70688.5|70696.8|70681.8|490
1696535700000|2023-10-05 19:55:00|70700.3|70685.3|70699.6|70684.6|70701.2|70686.2|70685.9|70670.9|564
1696536000000|2023-10-05 20:00:00|70699|70684|70694.1|70679.1|70700.4|70685.4|70685|70670|431
1696536300000|2023-10-05 20:05:00|70694.2|70679.2|70696.4|70681.4|70698.5|70683.5|70693.8|70678.8|213
1696536600000|2023-10-05 20:10:00|70696.6|70681.6|70707.4|70692.4|70709.5|70693|70696.4|70681.4|252
1696536900000|2023-10-05 20:15:00|70707.5|70692.5|70709.2|70689.2|70712.5|70693|70706.3|70688.4|336
1696537200000|2023-10-05 20:20:00|70709.3|70689.3|70702.7|70682.7|70709.5|70689.5|70699.4|70682|252
1696537500000|2023-10-05 20:25:00|70702.5|70682.5|70694.8|70679.8|70703.7|70683.7|70694|70678.4|290
1696537800000|2023-10-05 20:30:00|70694.7|70679.7|70694.3|70674.3|70700.4|70682.3|70694.3|70674.3|200
1696538100000|2023-10-05 20:35:00|70694.2|70674.2|70692.1|70672.1|70695.5|70675.5|70690.6|70670.6|522
1696538400000|2023-10-05 20:40:00|70691.8|70671.8|70688.9|70668.9|70695.7|70675.7|70688.4|70668.4|673
1696538700000|2023-10-05 20:45:00|70688.8|70668.8|70687|70667|70691.8|70671.8|70685.9|70665.9|590
1696539000000|2023-10-05 20:50:00|70687.1|70667.1|70687.9|70667.9|70691.6|70671.6|70686.7|70666.7|404
1696539300000|2023-10-05 20:55:00|70688.6|70668.6|70722.8|70662|70722.8|70670|70683.7|70662|409
1696539600000|2023-10-05 21:00:00|70711.2|70662.3|70725.4|70662.8|70746.4|70663.1|70711.2|70651.4|120
1696539900000|2023-10-05 21:05:00|70732.2|70660.5|70714.8|70659.4|70732.2|70664.5|70713.5|70657.7|72
1696540200000|2023-10-05 21:10:00|70714.7|70662.5|70724.7|70669.3|70726.6|70672.9|70709.8|70659.3|103
1696540500000|2023-10-05 21:15:00|70725|70669.5|70718|70657.1|70727.5|70670|70706.2|70655.4|201
1696540800000|2023-10-05 21:20:00|70718.1|70657|70719|70656.5|70721.4|70657.9|70716.7|70655.7|374
1696541100000|2023-10-05 21:25:00|70719.1|70656.4|70717.3|70656.6|70720.9|70657.1|70714.7|70655|123
1696541400000|2023-10-05 21:30:00|70717.5|70656.7|70712.9|70662.7|70719|70663|70712.3|70655.6|243
1696541700000|2023-10-05 21:35:00|70712.5|70661.8|70711|70664.4|70713.5|70665.7|70709.9|70661.3|159
1696542000000|2023-10-05 21:40:00|70710.9|70664.3|70709.6|70663.1|70711.5|70664.5|70699.9|70660.3|204
1696542300000|2023-10-05 21:45:00|70708.9|70663|70707.9|70663.4|70713.9|70664.8|70706.8|70662.3|260
1696542600000|2023-10-05 21:50:00|70707.8|70663.3|70705.8|70666.7|70710.4|70667.8|70705.6|70663|223
1696542900000|2023-10-05 21:55:00|70706.2|70666.9|70710|70668.9|70711.3|70673.3|70703.7|70664.5|129
1696543200000|2023-10-05 22:00:00|70709.5|70668.8|70688.7|70668.7|70709.7|70673.2|70687.5|70663.2|282
1696543500000|2023-10-05 22:05:00|70689|70669|70694.4|70668.6|70694.5|70670.3|70687.7|70663.1|176
1696543800000|2023-10-05 22:10:00|70694.3|70668.7|70696|70675.4|70697.4|70675.9|70691.1|70668.5|321
1696544100000|2023-10-05 22:15:00|70696.1|70675.6|70698.2|70678.2|70698.8|70678.8|70695.5|70675.5|198
1696544400000|2023-10-05 22:20:00|70698.4|70678.4|70698.3|70678.3|70699.7|70679.7|70697.3|70677.3|135
1696544700000|2023-10-05 22:25:00|70698.4|70678.4|70704.7|70684.7|70704.8|70684.8|70694.1|70674.1|144
1696545000000|2023-10-05 22:30:00|70704.5|70684.5|70704.4|70684.4|70705.1|70685.1|70701.9|70681.9|182
1696545300000|2023-10-05 22:35:00|70704.5|70684.5|70704.4|70684.4|70705.2|70685.2|70700.1|70680.1|161
1696545600000|2023-10-05 22:40:00|70704.8|70684.8|70700.6|70680.6|70705.2|70689|70699.5|70679.5|172
1696545900000|2023-10-05 22:45:00|70700.7|70680.7|70698.5|70678.5|70701.6|70683|70697.5|70677.5|143
1696546200000|2023-10-05 22:50:00|70698.4|70678.4|70701.9|70681.9|70701.9|70685.2|70698.1|70678.1|148
1696546500000|2023-10-05 22:55:00|70701.8|70681.8|70704.4|70684.4|70705.1|70689.1|70701.8|70681.8|151
1696546800000|2023-10-05 23:00:00|70704.5|70684.5|70707.7|70687.7|70707.8|70687.8|70702.3|70682.3|163
1696547100000|2023-10-05 23:05:00|70707.8|70687.8|70711.5|70691.5|70711.8|70691.8|70707.2|70687.2|175
1696547400000|2023-10-05 23:10:00|70711.4|70691.4|70711.1|70691.1|70712|70692|70707.3|70687.3|164
1696547700000|2023-10-05 23:15:00|70710.5|70690.5|70707.1|70687.1|70711.4|70691.4|70703.2|70683.2|283
1696548000000|2023-10-05 23:20:00|70707.6|70687.6|70709.9|70689.9|70710.6|70690.6|70703.4|70683.4|172
1696548300000|2023-10-05 23:25:00|70709.8|70689.8|70708.7|70688.7|70712.5|70692.5|70705.5|70685.5|209
1696548600000|2023-10-05 23:30:00|70709|70689|70707.9|70687.9|70710.9|70690.9|70706.4|70686.4|209
1696548900000|2023-10-05 23:35:00|70707.5|70687.5|70710.3|70690.3|70710.9|70690.9|70706.4|70686.4|237
1696549200000|2023-10-05 23:40:00|70710.4|70690.4|70711.2|70691.2|70712|70692|70705.3|70685.3|440
1696549500000|2023-10-05 23:45:00|70711.1|70691.1|70708.8|70688.8|70712.9|70692.9|70708|70688|497
1696549800000|2023-10-05 23:50:00|70705.3|70685.3|70714.3|70694.3|70714.9|70694.9|70704.2|70684.2|421
1696550100000|2023-10-05 23:55:00|70714.1|70694.1|70713.8|70693.8|70718.3|70698.3|70711.1|70691.1|438
1696550400000|2023-10-06 00:00:00|70713.9|70693.9|70723.3|70703.3|70727.9|70707.9|70702.9|70682.9|400
1696550700000|2023-10-06 00:05:00|70723.5|70703.5|70718|70698|70724|70704|70706.3|70686.3|381
1696551000000|2023-10-06 00:10:00|70718.2|70698.2|70709.3|70689.3|70718.9|70698.9|70707.4|70687.4|292
1696551300000|2023-10-06 00:15:00|70709.4|70689.4|70725.4|70705.4|70725.7|70705.7|70707|70687|382
1696551600000|2023-10-06 00:20:00|70725.2|70705.2|70722.1|70702.1|70725.4|70705.4|70715.7|70695.7|379
1696551900000|2023-10-06 00:25:00|70722.2|70702.2|70731.5|70711.5|70740.1|70720.1|70722|70702|360
1696552200000|2023-10-06 00:30:00|70731.7|70711.7|70735.4|70715.4|70736.4|70716.4|70730.2|70710.2|385
1696552500000|2023-10-06 00:35:00|70735.3|70715.3|70727.8|70707.8|70735.4|70715.4|70724|70704|315
1696552800000|2023-10-06 00:40:00|70727.7|70707.7|70721.4|70701.4|70728.4|70708.4|70720|70700|325
1696553100000|2023-10-06 00:45:00|70721.5|70701.5|70717|70697|70724.3|70704.3|70707.1|70687.1|424
1696553400000|2023-10-06 00:50:00|70717.1|70697.1|70726.1|70706.1|70729.9|70709.9|70716.8|70696.8|426
1696553700000|2023-10-06 00:55:00|70728|70708|70743.9|70723.9|70746.5|70726.5|70726.1|70706.1|439
1696554000000|2023-10-06 01:00:00|70743.6|70723.6|70749.6|70729.6|70753.5|70733.5|70739.5|70719.5|365
1696554300000|2023-10-06 01:05:00|70749.5|70729.5|70751|70731|70759.4|70741.9|70746|70726|242
1696554600000|2023-10-06 01:10:00|70751.5|70731.5|70758.9|70738.9|70759.9|70739.9|70743.3|70725.9|291
1696554900000|2023-10-06 01:15:00|70759.2|70739.2|70759.6|70739.6|70766.3|70746.3|70751.7|70731.7|400
1696555200000|2023-10-06 01:20:00|70759|70739|70748.7|70728.7|70761.1|70741.1|70745.4|70725.4|384
1696555500000|2023-10-06 01:25:00|70748.6|70728.6|70752.4|70732.4|70766.1|70746.1|70747.8|70727.8|375
1696555800000|2023-10-06 01:30:00|70752.5|70732.5|70752.3|70732.3|70757.1|70737.1|70732.3|70712.3|520
1696556100000|2023-10-06 01:35:00|70752.1|70732.1|70725.7|70705.7|70752.8|70732.8|70724.7|70704.7|523
1696556400000|2023-10-06 01:40:00|70725.5|70705.5|70741.6|70721.6|70741.9|70721.9|70723.2|70703.2|456
1696556700000|2023-10-06 01:45:00|70741.7|70721.7|70745.3|70725.3|70756.5|70736.5|70737.2|70717.2|562
1696557000000|2023-10-06 01:50:00|70745.1|70725.1|70738.4|70718.4|70749.5|70729.5|70735.6|70715.6|433
1696557300000|2023-10-06 01:55:00|70738.5|70718.5|70733.6|70713.6|70742.4|70722.4|70731.9|70711.9|444
1696557600000|2023-10-06 02:00:00|70734.6|70714.6|70738.9|70718.9|70742.2|70722.2|70733.1|70713.1|389
1696557900000|2023-10-06 02:05:00|70738.8|70718.8|70734.9|70714.9|70743.7|70724|70732.1|70712.1|370
1696558200000|2023-10-06 02:10:00|70735|70715|70735.9|70715.9|70745.2|70726.9|70735|70715|426
1696558500000|2023-10-06 02:15:00|70736.6|70716.6|70739.1|70724.1|70741.8|70724.1|70735.5|70715.6|418
1696558800000|2023-10-06 02:20:00|70739.2|70724.2|70729.3|70709.3|70743.6|70726|70721.5|70703.6|319
1696559100000|2023-10-06 02:25:00|70729.2|70709.2|70730.7|70710.7|70733.6|70715.1|70724.1|70706.4|386
1696559400000|2023-10-06 02:30:00|70730.8|70710.8|70738.9|70718.9|70739.3|70719.3|70723.7|70703.7|315
1696559700000|2023-10-06 02:35:00|70738.7|70718.7|70732.6|70712.6|70739.6|70719.6|70732|70712|301
1696560000000|2023-10-06 02:40:00|70732.3|70712.3|70730.9|70710.9|70732.7|70712.7|70715.1|70695.1|357
1696560300000|2023-10-06 02:45:00|70732.8|70712.8|70723.1|70703.1|70735|70715|70722.2|70702.2|315
1696560600000|2023-10-06 02:50:00|70723.4|70703.4|70712.9|70692.9|70726.8|70706.8|70709.7|70689.7|371
1696560900000|2023-10-06 02:55:00|70713|70693|70727.3|70707.3|70732.1|70712.1|70709.1|70689.1|369
1696561200000|2023-10-06 03:00:00|70727.6|70707.6|70727|70707|70731.3|70711.3|70722.8|70702.8|354
1696561500000|2023-10-06 03:05:00|70727.1|70707.1|70730.2|70710.2|70735.7|70715.7|70725.5|70705.5|360
1696561800000|2023-10-06 03:10:00|70731|70711|70727.6|70707.6|70736.6|70716.6|70726.9|70706.9|295
1696562100000|2023-10-06 03:15:00|70728.2|70708.2|70721.3|70701.3|70729|70709|70720.8|70700.8|270
1696562400000|2023-10-06 03:20:00|70721.4|70701.4|70723.4|70703.4|70731.3|70711.3|70721.2|70701.2|352
1696562700000|2023-10-06 03:25:00|70723.5|70703.5|70722.7|70702.7|70726.5|70706.6|70713.8|70693.8|387
1696563000000|2023-10-06 03:30:00|70721.7|70701.7|70739.9|70719.9|70740.1|70721.1|70719.1|70701.5|255
1696563300000|2023-10-06 03:35:00|70740|70720|70735.1|70720.1|70745.6|70727.1|70734.7|70717.6|277
1696563600000|2023-10-06 03:40:00|70735|70720|70736.6|70716.6|70742.1|70724.3|70731.2|70714.4|368
1696563900000|2023-10-06 03:45:00|70737.1|70717.1|70737.7|70717.7|70738.9|70721.9|70732|70712|339
1696564200000|2023-10-06 03:50:00|70737.8|70717.8|70745.2|70725.2|70752.8|70732.8|70736.6|70717.3|398
1696564500000|2023-10-06 03:55:00|70745.6|70725.6|70735.6|70720.6|70746.3|70728.5|70735.5|70717.9|355
1696564800000|2023-10-06 04:00:00|70735.7|70720.7|70736.9|70721.9|70741.7|70724.5|70734.6|70717|281
1696565100000|2023-10-06 04:05:00|70737.3|70722.3|70749.6|70729.6|70749.6|70732.5|70735.9|70719.3|310
1696565400000|2023-10-06 04:10:00|70749.5|70729.5|70744.8|70724.8|70749.8|70732.2|70741.6|70723.1|394
1696565700000|2023-10-06 04:15:00|70744.6|70724.6|70733.6|70713.6|70744.6|70725.6|70731.5|70712.4|348
1696566000000|2023-10-06 04:20:00|70733.7|70713.7|70742.4|70722.4|70743.4|70723.4|70731.8|70713.2|302
1696566300000|2023-10-06 04:25:00|70742|70722|70726.2|70706.2|70742.6|70722.6|70726|70706.2|321
1696566600000|2023-10-06 04:30:00|70726.1|70706.1|70725.1|70710.1|70732.2|70712.2|70724.3|70704.6|348
1696566900000|2023-10-06 04:35:00|70725|70710|70724.2|70709.2|70730.6|70710.6|70721.8|70704.3|343
1696567200000|2023-10-06 04:40:00|70724.3|70709.3|70731.5|70716.5|70738.3|70721.2|70724.3|70709.3|288
1696567500000|2023-10-06 04:45:00|70731.6|70716.6|70737|70717|70741|70723.7|70730|70712.3|269
1696567800000|2023-10-06 04:50:00|70737.1|70717.1|70746.7|70726.7|70747.4|70727.4|70734.5|70717|289
1696568100000|2023-10-06 04:55:00|70746.8|70726.8|70747.4|70732.4|70753.8|70733.8|70743|70726|338
1696568400000|2023-10-06 05:00:00|70750.8|70730.8|70742.6|70727.6|70753.1|70734.6|70741|70724.1|380
1696568700000|2023-10-06 05:05:00|70745|70725|70748.2|70733.2|70749.5|70734.5|70739.1|70721.5|360
1696569000000|2023-10-06 05:10:00|70748.3|70733.3|70745.1|70725.1|70749.4|70733.8|70742.4|70725.1|354
1696569300000|2023-10-06 05:15:00|70745.2|70725.2|70745.3|70725.3|70751.3|70733.6|70739.8|70722.3|325
1696569600000|2023-10-06 05:20:00|70745.4|70725.4|70758.3|70738.3|70761.8|70741.8|70742.5|70725|367
1696569900000|2023-10-06 05:25:00|70758.4|70738.4|70756.9|70736.9|70762.8|70742.8|70746.9|70731.1|414
1696570200000|2023-10-06 05:30:00|70757|70737|70762.2|70742.2|70765.1|70745.1|70748.4|70731.3|412
1696570500000|2023-10-06 05:35:00|70762|70742|70765.6|70750.6|70772|70754.3|70758.4|70742|406
1696570800000|2023-10-06 05:40:00|70765.5|70750.5|70777.1|70757.1|70778.5|70760.5|70765.2|70748.1|368
1696571100000|2023-10-06 05:45:00|70777|70757|70776.6|70761.6|70783.7|70763.7|70770.6|70753.1|379
1696571400000|2023-10-06 05:50:00|70777|70762|70791.2|70771.2|70792.6|70774.3|70776.3|70758.8|397
1696571700000|2023-10-06 05:55:00|70791.6|70771.6|70797.8|70775.9|70804.2|70784.2|70791.1|70771.1|347
1696572000000|2023-10-06 06:00:00|70802.7|70775.6|70793.6|70773.6|70802.7|70782.7|70785.6|70765.6|483
1696572300000|2023-10-06 06:05:00|70793.4|70773.4|70770.6|70755.6|70793.5|70773.5|70763.6|70745.4|458
1696572600000|2023-10-06 06:10:00|70770.8|70755.8|70771.4|70756.4|70777.9|70760.6|70761.6|70744.2|472
1696572900000|2023-10-06 06:15:00|70770.8|70755.8|70773.8|70758.8|70780.9|70764.4|70760.8|70743.8|438
1696573200000|2023-10-06 06:20:00|70774.2|70759.2|70775|70760|70781.5|70766.5|70765|70750|374
1696573500000|2023-10-06 06:25:00|70774.9|70759.9|70794.2|70779.2|70800.8|70785.8|70774.9|70759.9|418
1696573800000|2023-10-06 06:30:00|70791.8|70776.8|70797.2|70782.2|70799.4|70784.4|70784.4|70769.4|479
1696574100000|2023-10-06 06:35:00|70797.6|70782.6|70805.2|70790.2|70811.8|70796.8|70797.5|70782.5|480
1696574400000|2023-10-06 06:40:00|70805.5|70790.5|70807.8|70787.8|70815.3|70800.3|70797|70777.7|569
1696574700000|2023-10-06 06:45:00|70810.5|70790.5|70807.6|70792.6|70819|70804|70801.5|70786.5|499
1696575000000|2023-10-06 06:50:00|70807.4|70792.4|70801.1|70786.1|70808.5|70793.5|70790.3|70775.3|551
1696575300000|2023-10-06 06:55:00|70800.8|70785.8|70800.5|70780.5|70802.3|70787.3|70792|70777|507
1696575600000|2023-10-06 07:00:00|70800.4|70780.4|70788.2|70773.2|70800.9|70785.9|70769.8|70754.8|682
1696575900000|2023-10-06 07:05:00|70791.8|70776.8|70781|70766|70801.3|70786.3|70774.9|70759.9|655
1696576200000|2023-10-06 07:10:00|70779.9|70764.9|70743.2|70728.2|70780.1|70765.1|70740.2|70725.2|575
1696576500000|2023-10-06 07:15:00|70741.9|70726.9|70771.3|70756.3|70771.7|70756.7|70740.5|70725.5|574
1696576800000|2023-10-06 07:20:00|70771.4|70756.4|70731|70716|70774.9|70759.9|70727.1|70712.1|696
1696577100000|2023-10-06 07:25:00|70730.9|70715.9|70741.4|70726.4|70741.4|70726.4|70727.1|70712.1|653
1696577400000|2023-10-06 07:30:00|70741.2|70726.2|70700.9|70685.9|70741.2|70726.2|70697.3|70682.3|640
1696577700000|2023-10-06 07:35:00|70701|70686|70706|70691|70715.9|70700.9|70697.1|70682.1|627
1696578000000|2023-10-06 07:40:00|70706.2|70691.2|70725.7|70710.7|70729.8|70714.8|70703.6|70688.6|635
1696578300000|2023-10-06 07:45:00|70725.4|70710.4|70729|70714|70733.7|70718.7|70712.8|70697.8|650
1696578600000|2023-10-06 07:50:00|70729.1|70714.1|70722|70707|70745.9|70730.9|70719.2|70704.2|586
1696578900000|2023-10-06 07:55:00|70721.9|70706.9|70699.2|70679.2|70721.9|70706.9|70689.4|70674.4|640
1696579200000|2023-10-06 08:00:00|70698.4|70678.4|70706.6|70691.6|70718.3|70698.3|70681.8|70666.8|745
1696579500000|2023-10-06 08:05:00|70705.9|70690.9|70686.1|70671.1|70711.1|70693.9|70682.9|70667.9|616
1696579800000|2023-10-06 08:10:00|70686.3|70671.3|70711.6|70696.6|70714.1|70699.1|70682.4|70667.4|686
1696580100000|2023-10-06 08:15:00|70711.1|70696.1|70700.5|70685.5|70720.8|70705.8|70691.7|70676.7|686
1696580400000|2023-10-06 08:20:00|70700.4|70685.4|70721.5|70706.5|70723.9|70708.9|70698.1|70683.1|583
1696580700000|2023-10-06 08:25:00|70721.4|70706.4|70714.6|70699.6|70728.8|70713.8|70704.7|70689.7|620
1696581000000|2023-10-06 08:30:00|70714.8|70699.8|70737.1|70722.1|70741.4|70726.4|70701.8|70686.8|652
1696581300000|2023-10-06 08:35:00|70737.2|70722.2|70734.2|70719.2|70749.9|70734.5|70728.5|70713.5|643
1696581600000|2023-10-06 08:40:00|70734.3|70719.3|70703.2|70688.2|70734.3|70719.3|70701.5|70686.5|624
1696581900000|2023-10-06 08:45:00|70702.9|70687.9|70699.2|70684.2|70706.8|70691.8|70675.4|70660.4|604
1696582200000|2023-10-06 08:50:00|70699.1|70684.1|70720|70705|70720.5|70705.5|70698.9|70681.5|568
1696582500000|2023-10-06 08:55:00|70720.1|70705.1|70712.3|70697.3|70731.9|70716.9|70705.1|70690.1|602
1696582800000|2023-10-06 09:00:00|70711.9|70696.9|70716.2|70701.2|70727.3|70712.3|70703.7|70688.7|552
1696583100000|2023-10-06 09:05:00|70716.4|70701.4|70690.1|70675.1|70719.4|70704.4|70687.7|70672.7|568
1696583400000|2023-10-06 09:10:00|70688.4|70673.4|70689.1|70674.1|70697.6|70682.6|70673.8|70658.8|570
1696583700000|2023-10-06 09:15:00|70688.9|70673.9|70693.9|70678.9|70701.6|70686.6|70684|70669|580
1696584000000|2023-10-06 09:20:00|70693.8|70678.8|70706.7|70691.7|70709.3|70694.3|70691.1|70676.1|552
1696584300000|2023-10-06 09:25:00|70706.6|70691.6|70709.5|70694.5|70714.3|70699.3|70700.7|70685.7|496
1696584600000|2023-10-06 09:30:00|70710.1|70695.1|70680.9|70665.9|70710.7|70695.7|70680.1|70665.1|572
1696584900000|2023-10-06 09:35:00|70681|70666|70676.3|70661.3|70686.1|70671.1|70672.1|70657.1|509
1696585200000|2023-10-06 09:40:00|70676.4|70661.4|70669.7|70654.7|70683.8|70668.8|70647.1|70632.1|600
1696585500000|2023-10-06 09:45:00|70669.6|70654.6|70682.8|70667.8|70689.8|70674.8|70665.8|70650.8|570
1696585800000|2023-10-06 09:50:00|70682.9|70667.9|70672.1|70657.1|70683.8|70668.8|70670.2|70655.2|615
1696586100000|2023-10-06 09:55:00|70672.2|70657.2|70681|70666|70688.7|70673.7|70669.7|70654.7|551
1696586400000|2023-10-06 10:00:00|70680.5|70665.5|70657.9|70642.9|70680.8|70665.8|70655|70640|641
1696586700000|2023-10-06 10:05:00|70658.1|70643.1|70628.3|70613.3|70658.4|70643.4|70622.7|70607.7|571
1696587000000|2023-10-06 10:10:00|70628|70613|70629.9|70614.9|70640.5|70625.5|70620.1|70605.1|587
1696587300000|2023-10-06 10:15:00|70630|70615|70639.1|70624.1|70643.9|70628.9|70629.9|70614.9|526
1696587600000|2023-10-06 10:20:00|70639.2|70624.2|70628|70613|70649.4|70634.4|70627.3|70612.3|538
1696587900000|2023-10-06 10:25:00|70628.7|70613.7|70640.1|70625.1|70642.8|70627.8|70625.4|70610.4|547
1696588200000|2023-10-06 10:30:00|70641.9|70626.9|70625.6|70610.6|70643.7|70628.7|70624.7|70609.7|539
1696588500000|2023-10-06 10:35:00|70623.9|70608.9|70618|70603|70625.7|70610.7|70615.7|70600.7|496
1696588800000|2023-10-06 10:40:00|70618.1|70603.1|70614.2|70599.2|70624.8|70609.8|70608.2|70593.2|488
1696589100000|2023-10-06 10:45:00|70612.2|70597.2|70638.5|70623.5|70645|70630|70610.7|70595.7|592
1696589400000|2023-10-06 10:50:00|70638.4|70623.4|70652.5|70637.5|70655.9|70640.9|70638.4|70623.4|597
1696589700000|2023-10-06 10:55:00|70652.3|70637.3|70666|70651|70673.7|70658.7|70645.1|70630.1|609
1696590000000|2023-10-06 11:00:00|70665.7|70650.7|70673|70658|70680.4|70665.4|70665.4|70650.4|570
1696590300000|2023-10-06 11:05:00|70672.9|70657.9|70680.2|70665.2|70686.7|70671.7|70666.6|70651.6|592
1696590600000|2023-10-06 11:10:00|70680.1|70665.1|70690.3|70675.3|70691.1|70676.1|70677.7|70662.7|514
1696590900000|2023-10-06 11:15:00|70689.6|70674.6|70673.9|70658.9|70690.6|70675.6|70670.3|70655.3|531
1696591200000|2023-10-06 11:20:00|70674|70659|70663.1|70648.1|70675.5|70660.5|70657.5|70642.5|635
1696591500000|2023-10-06 11:25:00|70663|70648|70661.9|70646.9|70665.4|70650.4|70649.1|70634.1|539
1696591800000|2023-10-06 11:30:00|70661.8|70646.8|70671.1|70656.1|70677.6|70662.6|70661.1|70646.1|516
1696592100000|2023-10-06 11:35:00|70671.4|70656.4|70660.4|70645.4|70673.4|70658.4|70645.9|70630.9|596
1696592400000|2023-10-06 11:40:00|70660.5|70645.5|70635.7|70620.7|70660.9|70645.9|70635.7|70620.7|566
1696592700000|2023-10-06 11:45:00|70636|70621|70603.2|70588.2|70638.3|70623.3|70602.2|70587.2|630
1696593000000|2023-10-06 11:50:00|70603|70588|70587.4|70572.4|70603.4|70588.4|70583.6|70568.6|609
1696593300000|2023-10-06 11:55:00|70587.2|70572.2|70586.7|70571.7|70596|70581|70578.2|70563.2|667
1696593600000|2023-10-06 12:00:00|70587.4|70572.4|70595.5|70580.5|70600|70585|70571.5|70556.5|626
1696593900000|2023-10-06 12:05:00|70595.6|70580.6|70606.6|70591.6|70613.7|70598.1|70581.6|70566.6|614
1696594200000|2023-10-06 12:10:00|70606.8|70591.8|70636.5|70621.5|70637.1|70622.1|70603|70588|688
1696594500000|2023-10-06 12:15:00|70636.3|70621.3|70640|70625|70650.9|70635.9|70629|70614|677
1696594800000|2023-10-06 12:20:00|70641|70626|70624.8|70609.8|70655.9|70640.9|70602|70587|795
1696595100000|2023-10-06 12:25:00|70624.5|70609.5|70684.6|70619|70686.3|70640.8|70622.5|70607.5|703
1696595400000|2023-10-06 12:30:00|70689.6|70617.3|71021.4|71006.4|71021.8|71006.8|70674.6|70593|1165
1696595700000|2023-10-06 12:35:00|71021|71006|70928.6|70913.6|71021|71006|70916.2|70901.2|1094
1696596000000|2023-10-06 12:40:00|70929.2|70914.2|70976.3|70961.3|70986.5|70971.5|70893.7|70878.7|1093
1696596300000|2023-10-06 12:45:00|70976.4|70961.4|71080.9|71065.9|71094.9|71074.9|70973.8|70958.8|1099
1696596600000|2023-10-06 12:50:00|71083.2|71063.2|71060.9|71045.9|71145.7|71130.3|71049.7|71033.3|1039
1696596900000|2023-10-06 12:55:00|71063.6|71048.6|71051.9|71036.9|71097.5|71082.5|71034.6|71019.6|978
1696597200000|2023-10-06 13:00:00|71049.9|71034.9|71039.1|71024.1|71106.7|71091.7|71021.2|71006.2|1003
1696597500000|2023-10-06 13:05:00|71040.3|71025.3|70983.9|70968.9|71051.6|71036.6|70969|70953.8|1020
1696597800000|2023-10-06 13:10:00|70984.7|70969.7|70993.7|70978.7|71031|71016|70961|70946|929
1696598100000|2023-10-06 13:15:00|70993.5|70978.5|70921.4|70906.4|70993.8|70978.8|70908.8|70893.8|925
1696598400000|2023-10-06 13:20:00|70921.8|70906.8|70878.4|70863.4|70927.4|70912.4|70874.9|70859.9|932
1696598700000|2023-10-06 13:25:00|70878.2|70863.2|70950.9|70935.9|70959|70944|70872.8|70857.8|929
1696599000000|2023-10-06 13:30:00|70949.3|70934.3|70956.7|70941.7|70961|70943.6|70907.7|70892.7|1018
1696599300000|2023-10-06 13:35:00|70956.4|70941.4|70990.3|70975.3|71006.3|70991.3|70933|70913|982
1696599600000|2023-10-06 13:40:00|70990.1|70975.1|70941.1|70926.1|71013.7|70998.7|70937.6|70922.6|984
1696599900000|2023-10-06 13:45:00|70940.5|70925.5|71000.9|70985.9|71001.2|70986.2|70910.3|70895.3|961
1696600200000|2023-10-06 13:50:00|71001.1|70986.1|70974|70959|71011.9|70996.9|70966.5|70951.5|930
1696600500000|2023-10-06 13:55:00|70974.1|70959.1|70943.6|70928.6|71014.7|70999.7|70942.6|70927.6|967
1696600800000|2023-10-06 14:00:00|70942.6|70927.6|70932.8|70917.8|70953.2|70938.2|70910.8|70895.8|936
1696601100000|2023-10-06 14:05:00|70932.4|70917.4|70958|70943|70992.3|70977.3|70921.6|70906.6|933
1696601400000|2023-10-06 14:10:00|70957.9|70942.9|70921.4|70906.4|70959.9|70944.9|70907.2|70892.2|869
1696601700000|2023-10-06 14:15:00|70921.3|70906.3|70907.6|70892.6|70934.4|70919.4|70890.9|70875.9|886
1696602000000|2023-10-06 14:20:00|70906.9|70891.9|70832.3|70817.3|70942.7|70927.7|70826.3|70811.3|920
1696602300000|2023-10-06 14:25:00|70830.9|70815.9|70798.5|70783.5|70839.3|70824.3|70793|70778|899
1696602600000|2023-10-06 14:30:00|70797|70782|70703.5|70688.5|70799.6|70782|70686.6|70669.1|974
1696602900000|2023-10-06 14:35:00|70704|70689|70672|70657|70734|70719|70653.3|70638.3|916
1696603200000|2023-10-06 14:40:00|70667|70652|70674.3|70659.3|70701.6|70686.6|70653|70638|905
1696603500000|2023-10-06 14:45:00|70674.4|70659.4|70716|70701|70719.7|70704.7|70660.9|70645.9|884
1696603800000|2023-10-06 14:50:00|70715.8|70700.8|70769|70754|70772|70757|70715.8|70700.8|865
1696604100000|2023-10-06 14:55:00|70768.5|70753.5|70769.4|70754.4|70780.6|70765.6|70754.8|70739.8|874
1696604400000|2023-10-06 15:00:00|70768.5|70753.5|70702.1|70687.1|70775.5|70756.6|70701.9|70686.9|870
1696604700000|2023-10-06 15:05:00|70698.9|70683.9|70668.7|70653.7|70702.2|70687.2|70661.6|70643.9|866
1696605000000|2023-10-06 15:10:00|70672.7|70652.7|70598.7|70583.7|70675.4|70656.4|70586.9|70566.9|879
1696605300000|2023-10-06 15:15:00|70599.4|70584.4|70596.6|70581.6|70618.4|70603.4|70578.3|70563.3|872
1696605600000|2023-10-06 15:20:00|70594|70579|70503.9|70488.9|70607.5|70592.5|70503.9|70488.9|852
1696605900000|2023-10-06 15:25:00|70499.4|70484.4|70432.7|70412.7|70515.2|70500.2|70395.8|70380.8|942
1696606200000|2023-10-06 15:30:00|70429.8|70409.8|70423.8|70408.8|70450.6|70432.3|70408.8|70388.8|898
1696606500000|2023-10-06 15:35:00|70423.7|70408.7|70395.3|70380.3|70458.5|70443.5|70385.5|70367.6|915
1696606800000|2023-10-06 15:40:00|70397.8|70382.8|70396.1|70376.1|70399.3|70384.3|70348.7|70333.7|901
1696607100000|2023-10-06 15:45:00|70392.4|70372.4|70366.2|70351.2|70431.6|70414.9|70352|70337|864
1696607400000|2023-10-06 15:50:00|70367.3|70352.3|70376.8|70361.8|70399.2|70384.2|70358.8|70343.8|851
1696607700000|2023-10-06 15:55:00|70376.7|70361.7|70383.4|70368.4|70394.8|70379.8|70358|70343|831
1696608000000|2023-10-06 16:00:00|70386.1|70371.1|70428.6|70408.6|70431.9|70412.3|70381.1|70362.6|875
1696608300000|2023-10-06 16:05:00|70424.9|70404.9|70418.4|70403.4|70442.7|70427.7|70407.6|70392.6|709
1696608600000|2023-10-06 16:10:00|70418.7|70403.7|70467.5|70452.5|70476.9|70461.9|70411.1|70396.1|746
1696608900000|2023-10-06 16:15:00|70468.7|70453.7|70490.4|70475.4|70493.5|70478.5|70456.1|70441.1|736
1696609200000|2023-10-06 16:20:00|70490.3|70475.3|70490.1|70475.1|70515.7|70498.3|70483.5|70468.5|736
1696609500000|2023-10-06 16:25:00|70490.2|70475.2|70480|70465|70500.2|70485.2|70459.5|70444.5|672
1696609800000|2023-10-06 16:30:00|70479.8|70464.8|70489|70469|70489|70469|70458.3|70438.3|628
1696610100000|2023-10-06 16:35:00|70488.7|70468.7|70497.7|70482.7|70500.4|70485.4|70472.7|70453.6|640
1696610400000|2023-10-06 16:40:00|70497.6|70482.6|70459|70439|70499.9|70482.8|70446.2|70428.9|650
1696610700000|2023-10-06 16:45:00|70459.1|70439.1|70455.3|70440.3|70462.8|70445|70436.6|70420.9|544
1696611000000|2023-10-06 16:50:00|70455|70440|70477.4|70462.4|70483.1|70468.1|70448.9|70433.9|603
1696611300000|2023-10-06 16:55:00|70477.8|70462.8|70491.5|70476.5|70500.5|70480.5|70470.8|70452.5|636
1696611600000|2023-10-06 17:00:00|70491.9|70476.9|70478.9|70463.9|70493.6|70477.1|70459.9|70443.5|616
1696611900000|2023-10-06 17:05:00|70478.8|70463.8|70483.8|70468.8|70495.3|70477|70461.6|70446.6|591
1696612200000|2023-10-06 17:10:00|70483.6|70468.6|70434.1|70419.1|70501.3|70486.3|70433.9|70418.9|686
1696612500000|2023-10-06 17:15:00|70434.2|70419.2|70435.6|70420.6|70453.5|70438.5|70434|70419|658
1696612800000|2023-10-06 17:20:00|70435.5|70420.5|70410.1|70390.1|70439.8|70424.8|70407.1|70389.3|619
1696613100000|2023-10-06 17:25:00|70410.5|70390.5|70430.8|70415.8|70431|70416|70400.1|70382.7|638
1696613400000|2023-10-06 17:30:00|70429.1|70414.1|70432.2|70417.2|70444.9|70429.9|70424|70409|557
1696613700000|2023-10-06 17:35:00|70431.6|70416.6|70448.9|70433.9|70462.4|70447.4|70431.6|70416.5|560
1696614000000|2023-10-06 17:40:00|70449.2|70434.2|70471|70456|70475.5|70457|70448.6|70432.3|504
1696614300000|2023-10-06 17:45:00|70472.1|70457.1|70453.4|70438.4|70484|70466.8|70447.4|70427.4|560
1696614600000|2023-10-06 17:50:00|70452.8|70437.8|70446.1|70431.1|70453.4|70438.4|70440.7|70422.2|541
1696614900000|2023-10-06 17:55:00|70446.6|70431.6|70426.3|70411.3|70451.7|70433.5|70423.9|70408.9|544
1696615200000|2023-10-06 18:00:00|70426.4|70411.4|70396.5|70381.5|70433.5|70418.5|70396|70381|562
1696615500000|2023-10-06 18:05:00|70396.6|70381.6|70403.6|70388.6|70407|70392|70393.1|70378.1|450
1696615800000|2023-10-06 18:10:00|70403.4|70388.4|70387.5|70372.5|70403.4|70388.4|70380|70365|466
1696616100000|2023-10-06 18:15:00|70386.9|70371.9|70408|70393|70414.3|70399.3|70386.9|70371.9|544
1696616400000|2023-10-06 18:20:00|70408.1|70393.1|70397.3|70382.3|70410.4|70395.4|70391.5|70376.5|483
1696616700000|2023-10-06 18:25:00|70397.2|70382.2|70362.4|70347.4|70399.8|70384.8|70359.8|70344.8|496
1696617000000|2023-10-06 18:30:00|70362.5|70347.5|70367.2|70352.2|70378.3|70363.3|70361.6|70346.6|529
1696617300000|2023-10-06 18:35:00|70367.3|70352.3|70358.3|70343.3|70367.6|70352.6|70351.3|70336.3|552
1696617600000|2023-10-06 18:40:00|70358.2|70343.2|70367.3|70352.3|70371|70356|70351.1|70336.1|505
1696617900000|2023-10-06 18:45:00|70367.4|70352.4|70364|70349|70368.4|70353.4|70353.6|70338.6|504
1696618200000|2023-10-06 18:50:00|70364.1|70349.1|70397.9|70382.9|70397.9|70382.9|70364|70349|601
1696618500000|2023-10-06 18:55:00|70398|70383|70389.1|70374.1|70408.7|70393.7|70388.5|70373.5|577
1696618800000|2023-10-06 19:00:00|70389|70374|70408.7|70393.7|70412.2|70397.2|70387.8|70372.8|595
1696619100000|2023-10-06 19:05:00|70408.6|70393.6|70391.1|70376.1|70415.1|70400.1|70386.5|70367.6|565
1696619400000|2023-10-06 19:10:00|70391|70376|70407|70392|70420.4|70403.8|70390.9|70375.9|608
1696619700000|2023-10-06 19:15:00|70407.1|70392.1|70406.8|70386.8|70417.6|70400.2|70400.9|70385.9|572
1696620000000|2023-10-06 19:20:00|70406.7|70386.7|70388.9|70373.9|70410.9|70393.5|70387.1|70372.1|534
1696620300000|2023-10-06 19:25:00|70390|70375|70384.2|70369.2|70394.2|70379.2|70383.5|70368.5|547
1696620600000|2023-10-06 19:30:00|70382.8|70367.8|70390.6|70375.6|70393.7|70378.4|70369.5|70354.5|529
1696620900000|2023-10-06 19:35:00|70390.7|70375.7|70374.5|70359.5|70396.2|70378|70374.5|70359.5|460
1696621200000|2023-10-06 19:40:00|70374.1|70359.1|70396.3|70376.3|70398.4|70378.6|70372.1|70354.1|539
1696621500000|2023-10-06 19:45:00|70396.1|70376.1|70384.2|70364.2|70396.5|70376.5|70379.3|70359.3|471
1696621800000|2023-10-06 19:50:00|70385.9|70365.9|70415.5|70395.5|70421.7|70401.7|70385.9|70365.9|483
1696622100000|2023-10-06 19:55:00|70415.7|70395.7|70421.6|70401.6|70428.4|70412.1|70408.3|70388.8|577
1696622400000|2023-10-06 20:00:00|70421.9|70401.9|70444.9|70424.9|70458.1|70438.1|70421.8|70401.8|520
1696622700000|2023-10-06 20:05:00|70445|70425|70454.3|70434.3|70456.9|70436.9|70443.1|70423.1|365
1696623000000|2023-10-06 20:10:00|70454.1|70434.1|70460.3|70440.3|70460.8|70440.8|70450.1|70430.1|432
1696623300000|2023-10-06 20:15:00|70460.2|70440.2|70472.3|70452.3|70475.9|70455.9|70460.2|70440.2|267
1696623600000|2023-10-06 20:20:00|70472.2|70452.2|70460|70440|70472.4|70452.4|70458.4|70438.4|358
1696623900000|2023-10-06 20:25:00|70459.9|70439.9|70463|70443|70465.7|70445.7|70454|70434|460
1696624200000|2023-10-06 20:30:00|70462.8|70442.8|70455.8|70435.8|70462.8|70442.8|70453.4|70433.4|417
1696624500000|2023-10-06 20:35:00|70456|70436|70459.3|70439.3|70463|70443|70453.1|70433.1|433
1696624800000|2023-10-06 20:40:00|70459.2|70439.2|70458.9|70438.9|70460.8|70440.8|70455.7|70435.7|413
1696625100000|2023-10-06 20:45:00|70460.6|70440.6|70475.2|70455.2|70479|70459|70455.7|70435.7|447
1696625400000|2023-10-06 20:50:00|70474.9|70454.9|70469.1|70449.1|70474.9|70454.9|70463.2|70443.2|397
1696625700000|2023-10-06 20:55:00|70487.7|70426.7|70487.2|70399.6|70498.1|70448.9|70460.9|70384.3|401
1696795200000|2023-10-08 20:00:00|70617|70541.1|70605.5|70575.5|70638.5|70608.3|70598.6|70541.1|59
1696795500000|2023-10-08 20:05:00|70605.9|70575.9|70617.8|70587.8|70617.9|70587.9|70605.9|70575.9|23
1696795800000|2023-10-08 20:10:00|70617.9|70587.9|70604.8|70574.8|70617.9|70587.9|70604.7|70574.7|15
1696796100000|2023-10-08 20:15:00|70604.9|70574.9|70616.7|70586.7|70625.8|70595.8|70603.7|70573.7|31
1696796400000|2023-10-08 20:20:00|70609.3|70579.3|70609.9|70579.9|70626.3|70596.3|70606.3|70576.3|15
1696796700000|2023-10-08 20:25:00|70607.2|70577.2|70625.8|70595.8|70645.7|70596.7|70607.2|70569.5|8
1696797000000|2023-10-08 20:30:00|70626.5|70596.5|70629|70599|70637.9|70607.9|70622.6|70592.6|41
1696797300000|2023-10-08 20:35:00|70628.1|70598.1|70626.4|70596.4|70633.7|70603.7|70625.1|70595.1|13
1696797600000|2023-10-08 20:40:00|70625.5|70595.5|70617.8|70587.8|70627.6|70597.6|70617.7|70587.7|16
1696797900000|2023-10-08 20:45:00|70611|70581|70675.4|70604.7|70675.7|70624.6|70611|70555|67
1696798200000|2023-10-08 20:50:00|70675.3|70624.3|70702.7|70626.6|70708.6|70637.3|70654.3|70599.9|80
1696798500000|2023-10-08 20:55:00|70702.6|70630|70718.3|70638.5|70722.3|70659.1|70671.6|70623.9|71
1696798800000|2023-10-08 21:00:00|70718.5|70638.7|70666.3|70634.6|70718.5|70649|70662.4|70618.8|121
1696799100000|2023-10-08 21:05:00|70666.2|70634.5|70693.3|70627.3|70701.5|70636.6|70659|70602.1|123
1696799400000|2023-10-08 21:10:00|70693.8|70626.6|70691.3|70644.6|70699.6|70644.6|70672.7|70620.6|209
1696799700000|2023-10-08 21:15:00|70690.1|70644|70695.5|70632.9|70697.4|70651.6|70681.3|70632.9|64
1696800000000|2023-10-08 21:20:00|70696.8|70630.9|70686.4|70638.5|70697.5|70653.8|70679.4|70630.9|85
1696800300000|2023-10-08 21:25:00|70686.6|70638.6|70695.2|70653.7|70698.9|70656.6|70640.2|70567.3|265
1696800600000|2023-10-08 21:30:00|70694.1|70653.6|70691.9|70651.5|70698.8|70660.1|70686.4|70649|106
1696800900000|2023-10-08 21:35:00|70691.8|70651.6|70694.3|70649|70702.2|70655.8|70687.6|70645|124
1696801200000|2023-10-08 21:40:00|70694.4|70651.6|70691|70649.7|70697.1|70658.7|70686.9|70643.6|117
1696801500000|2023-10-08 21:45:00|70691.1|70649.2|70667.7|70605.9|70699.7|70652.2|70666.6|70604.7|230
1696801800000|2023-10-08 21:50:00|70667.6|70605.8|70673.2|70615.2|70680.1|70629.7|70658.6|70602.1|183
1696802100000|2023-10-08 21:55:00|70673.1|70615.1|70667|70585.7|70678.2|70615.1|70658.4|70584.8|326
1696802400000|2023-10-08 22:00:00|70670.2|70585.8|70627.7|70598.4|70671.5|70617.6|70602.7|70563.8|667
1696802700000|2023-10-08 22:05:00|70627.8|70598.5|70658|70629.8|70663.2|70633.3|70619.6|70587.7|581
1696803000000|2023-10-08 22:10:00|70658.1|70629.9|70679.8|70649.2|70686.4|70658.4|70643.3|70618.6|519
1696803300000|2023-10-08 22:15:00|70679.5|70647.5|70663.5|70638.9|70679.5|70651.8|70640|70610.4|644
1696803600000|2023-10-08 22:20:00|70663.6|70639|70669.7|70643.8|70675.7|70652.1|70657.7|70632.9|497
1696803900000|2023-10-08 22:25:00|70669.6|70643.7|70669.6|70645.6|70680.4|70656.5|70659.5|70632.2|501
1696804200000|2023-10-08 22:30:00|70669.7|70646|70664.5|70640|70674.5|70649|70648.8|70626.6|564
1696804500000|2023-10-08 22:35:00|70663.8|70639.9|70642.9|70616.7|70663.8|70639.9|70639.2|70615.2|462
1696804800000|2023-10-08 22:40:00|70642.8|70616.6|70661.6|70634.1|70664.8|70637|70642.8|70616.6|441
1696805100000|2023-10-08 22:45:00|70661.8|70634.3|70661.2|70633.2|70669|70641.1|70647.5|70619.6|430
1696805400000|2023-10-08 22:50:00|70661.1|70633.1|70640.1|70612.2|70662.6|70634.5|70639.1|70610.8|416
1696805700000|2023-10-08 22:55:00|70640.8|70612.8|70640.5|70612.4|70647|70621.5|70637.3|70609.1|392
1696806000000|2023-10-08 23:00:00|70640.6|70612.5|70631.2|70609.8|70640.6|70612.5|70621|70598.9|484
1696806300000|2023-10-08 23:05:00|70631.3|70609.9|70615.4|70594.3|70631.3|70610.5|70609.3|70587.7|489
1696806600000|2023-10-08 23:10:00|70615.5|70594.4|70605.5|70582.2|70617.9|70595.8|70598.1|70575.3|590
1696806900000|2023-10-08 23:15:00|70605.8|70583.1|70594.7|70570.4|70605.8|70583.1|70585.6|70561.1|495
1696807200000|2023-10-08 23:20:00|70594.8|70570.3|70592.4|70568.3|70596.9|70574.5|70576.8|70554.3|502
1696807500000|2023-10-08 23:25:00|70592.1|70568.4|70596.8|70573.7|70599.2|70576|70589.5|70565.9|452
1696807800000|2023-10-08 23:30:00|70597.3|70573.8|70610.9|70586|70614.3|70590|70594.8|70570.8|455
1696808100000|2023-10-08 23:35:00|70610.8|70586.1|70592.1|70568.2|70610.9|70586.1|70591|70567|469
1696808400000|2023-10-08 23:40:00|70592.2|70568.3|70573|70549.8|70593.8|70569.2|70571.4|70549.6|423
1696808700000|2023-10-08 23:45:00|70573.1|70549.7|70587.7|70567.7|70601.4|70581.4|70570.5|70548.2|573
1696809000000|2023-10-08 23:50:00|70588|70568|70566.2|70546.2|70588.5|70568.5|70566|70546|570
1696809300000|2023-10-08 23:55:00|70566|70546|70580.9|70560.9|70582.8|70562.8|70565.8|70545.8|527
1696809600000|2023-10-09 00:00:00|70578.5|70558.5|70569.3|70549.3|70581.9|70561.9|70556.4|70536.4|482
1696809900000|2023-10-09 00:05:00|70569.5|70549.5|70581.4|70561.4|70583.8|70563.8|70560.5|70540.5|607
1696810200000|2023-10-09 00:10:00|70581.3|70561.3|70603.7|70583.7|70606.4|70586.4|70573.9|70553.9|458
1696810500000|2023-10-09 00:15:00|70603.6|70583.6|70589.4|70569.4|70603.6|70583.6|70582.6|70562.6|662
1696810800000|2023-10-09 00:20:00|70589.2|70569.2|70582|70562|70597.1|70577.1|70577.1|70557.1|475
1696811100000|2023-10-09 00:25:00|70582.1|70562.1|70581.5|70561.5|70590.6|70570.6|70568.2|70548.2|511
1696811400000|2023-10-09 00:30:00|70581.6|70561.6|70590.2|70570.2|70595.8|70575.8|70576|70556|554
1696811700000|2023-10-09 00:35:00|70590.3|70570.3|70576.7|70556.7|70590.3|70570.3|70573.2|70553.2|516
1696812000000|2023-10-09 00:40:00|70576.2|70556.2|70561.4|70541.4|70577.7|70557.7|70556.8|70536.8|460
1696812300000|2023-10-09 00:45:00|70561.8|70541.8|70558|70538|70561.9|70541.9|70548.5|70528.5|512
1696812600000|2023-10-09 00:50:00|70557.9|70537.9|70532.8|70512.8|70560.2|70540.2|70528.5|70508.5|466
1696812900000|2023-10-09 00:55:00|70533.2|70513.2|70528.5|70508.5|70542.3|70522.3|70521.6|70501.6|582
1696813200000|2023-10-09 01:00:00|70528.2|70508.2|70568.6|70548.6|70570.6|70550.6|70525.1|70505.1|676
1696813500000|2023-10-09 01:05:00|70568.7|70548.7|70598.6|70578.6|70601.5|70581.5|70563.3|70543.3|568
1696813800000|2023-10-09 01:10:00|70598.5|70578.5|70616.5|70596.5|70623.9|70603.9|70598.4|70578.4|604
1696814100000|2023-10-09 01:15:00|70616.6|70596.6|70607|70587|70618.2|70598.2|70599|70579|529
1696814400000|2023-10-09 01:20:00|70606|70586|70604.6|70584.6|70612|70592|70600.8|70580.8|472
1696814700000|2023-10-09 01:25:00|70604.5|70584.5|70600.8|70580.8|70612.2|70592.2|70597.3|70577.3|482
1696815000000|2023-10-09 01:30:00|70599.2|70579.2|70628.5|70608.5|70636.5|70616.5|70599|70579|523
1696815300000|2023-10-09 01:35:00|70628.4|70608.4|70635.6|70615.6|70635.6|70615.6|70617.7|70597.7|528
1696815600000|2023-10-09 01:40:00|70635.8|70615.8|70622.7|70602.7|70644.3|70624.3|70622.7|70602.7|564
1696815900000|2023-10-09 01:45:00|70623|70603|70621.6|70601.6|70629.5|70609.5|70614.7|70594.7|579
1696816200000|2023-10-09 01:50:00|70621.4|70601.4|70612.1|70592.1|70622.8|70602.8|70610.1|70590.1|530
1696816500000|2023-10-09 01:55:00|70612.3|70592.3|70595|70575|70612.4|70592.4|70594.5|70574.5|546
1696816800000|2023-10-09 02:00:00|70595.4|70575.4|70611.5|70591.5|70613.3|70593.3|70592.4|70572.4|510
1696817100000|2023-10-09 02:05:00|70614.8|70594.8|70613.9|70593.9|70629.7|70609.7|70612.1|70592.1|472
1696817400000|2023-10-09 02:10:00|70613.8|70593.8|70600.7|70580.7|70618.4|70598.4|70597.2|70577.2|570
1696817700000|2023-10-09 02:15:00|70599.9|70579.9|70598.3|70578.3|70601.9|70581.9|70591|70571|569
1696818000000|2023-10-09 02:20:00|70598.8|70578.8|70595.9|70575.9|70601.7|70581.7|70586.9|70566.9|505
1696818300000|2023-10-09 02:25:00|70596.3|70576.3|70593.4|70573.4|70604.7|70584.7|70592.6|70572.6|468
1696818600000|2023-10-09 02:30:00|70593.3|70573.3|70601.2|70581.2|70614.9|70594.9|70590.2|70570.2|553
1696818900000|2023-10-09 02:35:00|70601|70581|70606.3|70586.3|70611.1|70591.1|70600.3|70580.3|448
1696819200000|2023-10-09 02:40:00|70606.4|70586.4|70603.4|70583.4|70610.9|70590.9|70602.2|70582.2|557
1696819500000|2023-10-09 02:45:00|70603.5|70583.5|70601.7|70581.7|70606.8|70586.8|70599.4|70579.4|495
1696819800000|2023-10-09 02:50:00|70601.5|70581.5|70600.5|70580.5|70606.3|70586.3|70599.4|70579.4|542
1696820100000|2023-10-09 02:55:00|70600.4|70580.4|70610|70590|70618.6|70598.6|70597.1|70577.1|417
1696820400000|2023-10-09 03:00:00|70609.9|70589.9|70621|70601|70625.1|70605.1|70609.2|70589.2|544
1696820700000|2023-10-09 03:05:00|70621.1|70601.1|70631.4|70611.4|70637.1|70617.1|70621.1|70601.1|517
1696821000000|2023-10-09 03:10:00|70631.5|70611.5|70647.7|70627.7|70649.3|70629.3|70630.6|70610.6|483
1696821300000|2023-10-09 03:15:00|70649|70629|70654.6|70634.6|70657.6|70637.6|70647|70627|489
1696821600000|2023-10-09 03:20:00|70654.9|70634.9|70650.1|70630.1|70656.6|70636.6|70647.5|70627.5|459
1696821900000|2023-10-09 03:25:00|70650|70630|70654.3|70634.3|70660.4|70640.4|70649.6|70629.6|432
1696822200000|2023-10-09 03:30:00|70654.4|70634.4|70664.7|70644.7|70666|70646|70651.8|70631.8|490
1696822500000|2023-10-09 03:35:00|70664.5|70644.5|70659.1|70639.1|70665.8|70645.8|70658.5|70638.5|426
1696822800000|2023-10-09 03:40:00|70659|70639|70664.5|70644.5|70667.7|70647.7|70657.8|70637.8|409
1696823100000|2023-10-09 03:45:00|70664.6|70644.6|70670.7|70650.7|70673.3|70653.3|70663.9|70643.9|411
1696823400000|2023-10-09 03:50:00|70670.8|70650.8|70667.8|70647.8|70673.7|70653.7|70665.6|70645.6|427
1696823700000|2023-10-09 03:55:00|70667.7|70647.7|70675.8|70655.8|70680.5|70660.5|70667.2|70647.2|505
1696824000000|2023-10-09 04:00:00|70675.9|70655.9|70675.2|70655.2|70676.7|70656.7|70672.6|70652.6|560
1696824300000|2023-10-09 04:05:00|70676.7|70656.7|70682.6|70662.6|70697.6|70677.6|70676.7|70656.7|554
1696824600000|2023-10-09 04:10:00|70682.7|70662.7|70677|70657|70683.8|70663.8|70668.9|70648.9|554
1696824900000|2023-10-09 04:15:00|70676.9|70656.9|70668.1|70648.1|70677.1|70657.1|70661|70641|548
1696825200000|2023-10-09 04:20:00|70668|70648|70670.3|70650.3|70672.8|70652.8|70665.9|70645.9|333
1696825500000|2023-10-09 04:25:00|70670.2|70650.2|70676.8|70656.8|70676.8|70656.8|70669|70649|374
1696825800000|2023-10-09 04:30:00|70676.9|70656.9|70689.8|70669.8|70696.2|70676.2|70674.1|70654.1|431
1696826100000|2023-10-09 04:35:00|70689.7|70669.7|70687.7|70667.7|70693.4|70673.4|70684.4|70664.4|415
1696826400000|2023-10-09 04:40:00|70687.8|70667.8|70691.2|70671.2|70694.6|70674.6|70685.3|70665.3|394
1696826700000|2023-10-09 04:45:00|70690.7|70670.7|70690.8|70670.8|70696.7|70676.7|70684.7|70664.7|446
1696827000000|2023-10-09 04:50:00|70691.3|70671.3|70698.9|70678.9|70698.9|70678.9|70688.8|70668.8|372
1696827300000|2023-10-09 04:55:00|70699|70679|70688.6|70668.6|70707.7|70687.7|70688.2|70668.2|366
1696827600000|2023-10-09 05:00:00|70686.1|70666.1|70669.7|70649.7|70689|70669|70660.9|70645.9|485
1696827900000|2023-10-09 05:05:00|70669.4|70649.4|70669.7|70649.7|70679.1|70659.1|70664.9|70644.9|408
1696828200000|2023-10-09 05:10:00|70669.6|70649.6|70675.8|70655.8|70675.9|70655.9|70660.8|70640.8|404
1696828500000|2023-10-09 05:15:00|70675.5|70655.5|70673.8|70653.8|70677.3|70662.3|70665.2|70645.2|321
1696828800000|2023-10-09 05:20:00|70674.1|70654.1|70663.8|70643.8|70674.1|70654.1|70662.1|70643.3|412
1696829100000|2023-10-09 05:25:00|70663.7|70643.7|70667.7|70647.7|70676.2|70656.2|70663.3|70643.3|399
1696829400000|2023-10-09 05:30:00|70667.8|70647.8|70662.7|70647.7|70673.4|70653.4|70654.9|70635.6|545
1696829700000|2023-10-09 05:35:00|70662.9|70647.9|70656.7|70636.7|70666.7|70648.1|70653.3|70634.8|499
1696830000000|2023-10-09 05:40:00|70656.6|70636.6|70664.9|70649.9|70671.5|70653.8|70645.5|70625.5|490
1696830300000|2023-10-09 05:45:00|70665|70650|70659.2|70639.2|70667.6|70650|70653.2|70634.7|516
1696830600000|2023-10-09 05:50:00|70659.1|70639.1|70668.1|70648.1|70668.4|70648.4|70655.9|70635.9|486
1696830900000|2023-10-09 05:55:00|70668.2|70648.2|70670.9|70650.9|70675.2|70655.2|70665|70645|438
1696831200000|2023-10-09 06:00:00|70670.2|70650.2|70670|70650|70685.3|70665.3|70640.8|70620.8|715
1696831500000|2023-10-09 06:05:00|70670.1|70650.1|70638.5|70618.5|70675.1|70655.1|70636.2|70616.2|673
1696831800000|2023-10-09 06:10:00|70638.2|70618.2|70656.9|70636.9|70667.3|70649.8|70636.1|70616.1|581
1696832100000|2023-10-09 06:15:00|70656.8|70636.8|70669.8|70649.8|70686.9|70669.5|70654.8|70634.8|618
1696832400000|2023-10-09 06:20:00|70669.7|70649.7|70678.3|70658.3|70681.7|70666.7|70648.1|70630|536
1696832700000|2023-10-09 06:25:00|70678.2|70658.2|70727.8|70712.8|70731.4|70716.4|70677.2|70657.6|786
1696833000000|2023-10-09 06:30:00|70727.7|70712.7|70744.6|70729.6|70749.8|70734.8|70727.4|70712.4|703
1696833300000|2023-10-09 06:35:00|70744.5|70729.5|70736.2|70721.2|70748.8|70731.6|70727.1|70707.1|729
1696833600000|2023-10-09 06:40:00|70736.5|70721.5|70747|70727|70760.5|70744.2|70736.5|70719.5|655
1696833900000|2023-10-09 06:45:00|70746.9|70726.9|70768.8|70753.8|70771|70753.8|70735.7|70717.7|677
1696834200000|2023-10-09 06:50:00|70768.6|70753.6|70796.9|70781.9|70814.9|70799.9|70767.3|70752.3|784
1696834500000|2023-10-09 06:55:00|70796.8|70781.8|70777.1|70762.1|70799.9|70784.9|70772.9|70756.2|714
1696834800000|2023-10-09 07:00:00|70777.2|70762.2|70765.8|70745.8|70794.6|70777.3|70761.7|70745.2|887
1696835100000|2023-10-09 07:05:00|70766|70746|70812.1|70797.1|70813|70798|70763.6|70745.7|798
1696835400000|2023-10-09 07:10:00|70811.8|70796.8|70821.6|70801.6|70835.6|70818.7|70797.2|70782.2|749
1696835700000|2023-10-09 07:15:00|70821.2|70801.2|70827|70807|70841|70823|70814.5|70794.9|763
1696836000000|2023-10-09 07:20:00|70827.2|70807.2|70794.2|70774.2|70833|70816.5|70783.3|70763.3|759
1696836300000|2023-10-09 07:25:00|70794|70774|70787.4|70772.4|70794|70777.5|70777.8|70757.8|752
1696836600000|2023-10-09 07:30:00|70787.3|70772.3|70802|70782|70814.6|70795.2|70772.2|70752.2|721
1696836900000|2023-10-09 07:35:00|70801.9|70781.9|70828.8|70813.8|70829.6|70814.6|70785.9|70769.6|747
1696837200000|2023-10-09 07:40:00|70828.7|70813.7|70870.2|70855.2|70873.3|70857.1|70826|70811|715
1696837500000|2023-10-09 07:45:00|70869.5|70854.5|70887.7|70872.7|70887.7|70872.7|70869.1|70854.1|638
1696837800000|2023-10-09 07:50:00|70887.6|70872.6|70857.7|70842.7|70898|70883|70849.6|70834.6|672
1696838100000|2023-10-09 07:55:00|70859.2|70844.2|70874.6|70859.6|70876.7|70861.7|70848.8|70833.8|661
1696838400000|2023-10-09 08:00:00|70875.1|70860.1|70869.4|70854.4|70889.3|70874.3|70857.9|70842.9|747
1696838700000|2023-10-09 08:05:00|70869.6|70854.6|70872.4|70857.4|70891.1|70876.1|70863.5|70848.5|704
1696839000000|2023-10-09 08:10:00|70876|70861|70864.8|70849.8|70876|70861|70844.3|70829.3|654
1696839300000|2023-10-09 08:15:00|70864.7|70849.7|70851.9|70836.9|70867.7|70852.3|70841.2|70826.2|682
1696839600000|2023-10-09 08:20:00|70851.8|70836.8|70850.3|70835.3|70852.4|70837.4|70828.2|70813.2|611
1696839900000|2023-10-09 08:25:00|70850.5|70835.5|70842.7|70822.7|70855.7|70840.7|70834.4|70819.4|597
1696840200000|2023-10-09 08:30:00|70842.5|70822.5|70814.8|70799.8|70847.4|70832.4|70803.2|70788.2|617
1696840500000|2023-10-09 08:35:00|70815|70800|70817.2|70802.2|70819.3|70804.3|70802.8|70787.8|646
1696840800000|2023-10-09 08:40:00|70817.3|70802.3|70788.7|70773.7|70817.3|70802.3|70782.8|70767.8|564
1696841100000|2023-10-09 08:45:00|70788.6|70773.6|70772.4|70757.4|70798.6|70783.6|70771.2|70756.2|610
1696841400000|2023-10-09 08:50:00|70772.1|70757.1|70771.9|70756.9|70778.8|70763.8|70761.5|70746.5|633
1696841700000|2023-10-09 08:55:00|70772|70757|70743.7|70728.7|70773.2|70758.2|70743.5|70728.5|628
1696842000000|2023-10-09 09:00:00|70743.3|70728.3|70741.4|70726.4|70751.9|70736.9|70735.8|70720.8|638
1696842300000|2023-10-09 09:05:00|70741.8|70726.8|70756.7|70741.7|70756.7|70741.7|70730.2|70715.2|662
1696842600000|2023-10-09 09:10:00|70756.8|70741.8|70736.2|70721.2|70766.9|70751|70734|70719|608
1696842900000|2023-10-09 09:15:00|70735.8|70720.8|70733.4|70718.4|70750.7|70730.7|70728.1|70713.1|648
1696843200000|2023-10-09 09:20:00|70733.5|70718.5|70731.6|70716.6|70739.2|70724.2|70726.4|70711.4|525
1696843500000|2023-10-09 09:25:00|70733.8|70718.8|70743.5|70728.5|70747.1|70732.1|70727.5|70712.5|610
1696843800000|2023-10-09 09:30:00|70744.3|70729.3|70754.5|70739.5|70756.1|70741.1|70744.3|70729.3|612
1696844100000|2023-10-09 09:35:00|70754.7|70739.7|70789.1|70774.1|70790.9|70775.9|70753.4|70738.4|570
1696844400000|2023-10-09 09:40:00|70789.3|70774.3|70800.9|70785.9|70801|70786|70782.2|70767.2|622
1696844700000|2023-10-09 09:45:00|70800.8|70785.8|70810.6|70795.6|70810.7|70795.7|70789.2|70774.2|586
1696845000000|2023-10-09 09:50:00|70810.4|70795.4|70811.1|70796.1|70812.1|70797.1|70803.8|70788.8|588
1696845300000|2023-10-09 09:55:00|70811.4|70796.4|70798.6|70783.6|70818.5|70803.5|70796.5|70781.5|525
1696845600000|2023-10-09 10:00:00|70798.7|70783.7|70807.1|70792.1|70816.6|70801.6|70796.5|70781.5|535
1696845900000|2023-10-09 10:05:00|70807.6|70792.6|70825.9|70810.9|70827.7|70812.7|70807.4|70792.4|461
1696846200000|2023-10-09 10:10:00|70825.7|70810.7|70828.2|70813.2|70830.9|70815.9|70820.7|70805.7|553
1696846500000|2023-10-09 10:15:00|70828.1|70813.1|70855|70840|70857.1|70842.1|70821.7|70806.7|571
1696846800000|2023-10-09 10:20:00|70854.8|70839.8|70851.6|70836.6|70866.1|70851.1|70844|70829|574
1696847100000|2023-10-09 10:25:00|70853.8|70838.8|70851|70836|70865|70850|70850.2|70835.2|607
1696847400000|2023-10-09 10:30:00|70850.9|70835.9|70841.2|70826.2|70854.4|70839.4|70841.2|70826.2|490
1696847700000|2023-10-09 10:35:00|70841|70826|70837.5|70822.5|70849.2|70834.2|70820.4|70805.4|522
1696848000000|2023-10-09 10:40:00|70837.4|70822.4|70850|70835|70861.3|70846.3|70834.2|70819.2|553
1696848300000|2023-10-09 10:45:00|70850.3|70835.3|70854.1|70839.1|70857.5|70842.5|70843.9|70828.9|521
1696848600000|2023-10-09 10:50:00|70851.8|70836.8|70837|70822|70854.2|70839.2|70834.7|70819.7|589
1696848900000|2023-10-09 10:55:00|70837.2|70822.2|70836|70821|70848.7|70833.7|70826.6|70811.6|566
1696849200000|2023-10-09 11:00:00|70835.4|70820.4|70822.2|70807.2|70835.6|70820.6|70818.9|70803.9|608
1696849500000|2023-10-09 11:05:00|70822|70807|70819.8|70804.8|70822|70807|70803.6|70788.6|611
1696849800000|2023-10-09 11:10:00|70818.1|70803.1|70797.3|70782.3|70820.7|70805.7|70792.4|70777.4|545
1696850100000|2023-10-09 11:15:00|70798.5|70783.5|70827|70812|70828.4|70813.4|70789.8|70774.8|551
1696850400000|2023-10-09 11:20:00|70827.1|70812.1|70812.7|70797.7|70830.9|70815.9|70802.8|70787.8|434
1696850700000|2023-10-09 11:25:00|70812.2|70797.2|70786.7|70771.7|70812.5|70797.5|70783|70768|483
1696851000000|2023-10-09 11:30:00|70786.5|70771.5|70761.1|70746.1|70786.9|70771.9|70755.3|70740.3|482
1696851300000|2023-10-09 11:35:00|70761|70746|70776.8|70761.8|70778.7|70763.7|70756.6|70741.6|534
1696851600000|2023-10-09 11:40:00|70776.7|70761.7|70809.3|70794.3|70815.4|70800.4|70776.1|70761.1|433
1696851900000|2023-10-09 11:45:00|70809.2|70794.2|70825|70810|70825.7|70810.7|70804|70789|601
1696852200000|2023-10-09 11:50:00|70825.4|70810.4|70832.9|70817.9|70839.5|70824.5|70824.4|70809.4|489
1696852500000|2023-10-09 11:55:00|70832.7|70817.7|70836.3|70821.3|70845.3|70830.3|70821.1|70806.1|573
1696852800000|2023-10-09 12:00:00|70837.1|70822.1|70835.2|70820.2|70845.8|70830.8|70826.3|70811.3|701
1696853100000|2023-10-09 12:05:00|70835.1|70820.1|70822.1|70807.1|70842.2|70827.2|70815.4|70800.4|601
1696853400000|2023-10-09 12:10:00|70822.2|70807.2|70839.9|70824.9|70846.3|70831.3|70810.2|70795.2|630
1696853700000|2023-10-09 12:15:00|70839.1|70824.1|70856|70841|70858.9|70843.9|70835.1|70820.1|640
1696854000000|2023-10-09 12:20:00|70857.8|70842.8|70836.3|70821.3|70862.2|70847.2|70834.5|70819.5|711
1696854300000|2023-10-09 12:25:00|70836.2|70821.2|70824|70809|70836.2|70821.2|70808.9|70793.9|657
1696854600000|2023-10-09 12:30:00|70824.1|70809.1|70823|70808|70829.4|70814.4|70802.6|70787.6|639
1696854900000|2023-10-09 12:35:00|70822.9|70807.9|70853.5|70838.5|70857.9|70842.9|70814.5|70799.5|708
1696855200000|2023-10-09 12:40:00|70851.3|70836.3|70860.9|70845.9|70862|70847|70833.8|70818.8|694
1696855500000|2023-10-09 12:45:00|70861.3|70846.3|70814.4|70799.4|70871.1|70856.1|70807.7|70792.7|665
1696855800000|2023-10-09 12:50:00|70812|70797|70799.8|70784.8|70817.4|70802.4|70791.4|70776.4|723
1696856100000|2023-10-09 12:55:00|70798.6|70783.6|70800.4|70785.4|70808.3|70793.3|70780.7|70765.7|767
1696856400000|2023-10-09 13:00:00|70801.5|70786.5|70708.6|70693.6|70803.5|70788.5|70692.2|70677.2|941
1696856700000|2023-10-09 13:05:00|70708.3|70693.3|70750.8|70735.8|70764|70749|70705|70690|801
1696857000000|2023-10-09 13:10:00|70751.5|70736.5|70742.5|70727.5|70770|70755|70741.1|70726.1|764
1696857300000|2023-10-09 13:15:00|70742.4|70727.4|70752.7|70737.7|70771.1|70756.1|70737.2|70722.2|746
1696857600000|2023-10-09 13:20:00|70753.6|70738.6|70724.3|70709.3|70753.6|70738.6|70720.8|70705.8|782
1696857900000|2023-10-09 13:25:00|70724.5|70709.5|70710.2|70695.2|70728.2|70713.2|70706.4|70691.4|749
1696858200000|2023-10-09 13:30:00|70710.1|70695.1|70717.6|70702.6|70719.2|70704.2|70690.5|70675.5|880
1696858500000|2023-10-09 13:35:00|70719.5|70704.5|70691.4|70676.4|70727.5|70712.5|70684.9|70669.9|855
1696858800000|2023-10-09 13:40:00|70691.5|70676.5|70678.1|70663.1|70696.1|70681.1|70664|70649|853
1696859100000|2023-10-09 13:45:00|70678.2|70663.2|70673.7|70658.7|70694.4|70679.4|70667|70652|852
1696859400000|2023-10-09 13:50:00|70674.3|70659.3|70664.5|70649.5|70683.7|70668.7|70658|70643|764
1696859700000|2023-10-09 13:55:00|70664.4|70649.4|70667.1|70652.1|70674.6|70659.6|70655.7|70640.7|782
1696860000000|2023-10-09 14:00:00|70667.3|70652.3|70681.1|70666.1|70688.4|70673.4|70636.3|70621.3|852
1696860300000|2023-10-09 14:05:00|70680.9|70665.9|70691.2|70676.2|70700|70685|70669.9|70654.9|806
1696860600000|2023-10-09 14:10:00|70691.6|70676.6|70694.4|70679.4|70727.8|70712.8|70681.2|70666.2|757
1696860900000|2023-10-09 14:15:00|70694.6|70679.6|70670.4|70655.4|70697.4|70682.4|70665.7|70650.7|699
1696861200000|2023-10-09 14:20:00|70670.5|70655.5|70678.6|70663.6|70690.5|70675.5|70664.8|70649.8|757
1696861500000|2023-10-09 14:25:00|70677.8|70662.8|70697.8|70682.8|70702.8|70687.8|70667.6|70652.6|769
1696861800000|2023-10-09 14:30:00|70699.2|70684.2|70719.9|70704.9|70719.9|70704.9|70677.5|70662.5|750
1696862100000|2023-10-09 14:35:00|70720.7|70705.7|70721|70706|70721.3|70706.3|70697.2|70682.2|760
1696862400000|2023-10-09 14:40:00|70720.4|70705.4|70715|70700|70746.8|70731.8|70714.3|70699.3|755
1696862700000|2023-10-09 14:45:00|70714.6|70699.6|70735.2|70720.2|70735.7|70720.7|70693|70678|785
1696863000000|2023-10-09 14:50:00|70735.4|70720.4|70732|70717|70770.7|70755.7|70731.9|70716.9|800
1696863300000|2023-10-09 14:55:00|70731.9|70716.9|70716.6|70701.6|70736.8|70721.8|70711.4|70696.4|725
1696863600000|2023-10-09 15:00:00|70716.5|70701.5|70691.5|70676.5|70725.3|70710.3|70691.1|70676.1|743
1696863900000|2023-10-09 15:05:00|70691.6|70676.6|70675.2|70660.2|70692.6|70677.6|70663|70648|679
1696864200000|2023-10-09 15:10:00|70675.6|70660.6|70696.3|70681.3|70697.2|70682.2|70665.3|70650.3|697
1696864500000|2023-10-09 15:15:00|70696.1|70681.1|70699.2|70684.2|70708.4|70693.4|70685.1|70670.1|673
1696864800000|2023-10-09 15:20:00|70699.1|70684.1|70715.6|70700.6|70725.9|70710.9|70697|70682|651
1696865100000|2023-10-09 15:25:00|70716.9|70701.9|70701.8|70686.8|70729.9|70714.9|70699.5|70684.5|649
1696865400000|2023-10-09 15:30:00|70701.5|70686.5|70717.9|70702.9|70724.7|70708.7|70696.1|70681.1|648
1696865700000|2023-10-09 15:35:00|70718|70703|70696.3|70681.3|70725|70710|70686.8|70671.8|628
1696866000000|2023-10-09 15:40:00|70696.4|70681.4|70727.4|70712.4|70738.6|70723.6|70696.2|70681.2|639
1696866300000|2023-10-09 15:45:00|70727.5|70712.5|70737.7|70722.7|70751.6|70736.6|70727.2|70712.2|586
1696866600000|2023-10-09 15:50:00|70737.4|70722.4|70737.3|70722.3|70744.6|70729.6|70722.9|70707.9|552
1696866900000|2023-10-09 15:55:00|70736.8|70721.8|70755.2|70740.2|70758.9|70743.9|70736.8|70721.8|578
1696867200000|2023-10-09 16:00:00|70755.8|70740.8|70761.3|70746.3|70763|70748|70746.8|70731.8|608
1696867500000|2023-10-09 16:05:00|70761.4|70746.4|70741.3|70726.3|70761.4|70746.4|70726.5|70711.5|618
1696867800000|2023-10-09 16:10:00|70741.4|70726.4|70765.6|70750.6|70765.6|70750.6|70737.5|70722.5|526
1696868100000|2023-10-09 16:15:00|70767.9|70752.9|70762.6|70747.6|70780|70765|70762.6|70747.6|561
1696868400000|2023-10-09 16:20:00|70762.4|70747.4|70750.8|70735.8|70763.4|70748.4|70728.5|70713.5|558
1696868700000|2023-10-09 16:25:00|70750.5|70735.5|70750.9|70735.9|70752.8|70737.8|70740.1|70725.1|429
1696869000000|2023-10-09 16:30:00|70750.7|70735.7|70749|70729|70755.8|70736.2|70739|70719|480
1696869300000|2023-10-09 16:35:00|70748.3|70728.3|70764.7|70749.7|70767.4|70752.4|70747.3|70728.3|441
1696869600000|2023-10-09 16:40:00|70763.7|70748.7|70764.9|70749.9|70766.5|70751.5|70754.9|70739.9|443
1696869900000|2023-10-09 16:45:00|70765.1|70750.1|70762.5|70747.5|70766.7|70751.7|70754.4|70739.4|548
1696870200000|2023-10-09 16:50:00|70762.6|70747.6|70765.8|70750.8|70766.9|70751.9|70746.3|70731.3|512
1696870500000|2023-10-09 16:55:00|70765.5|70750.5|70774.7|70759.7|70779.9|70764.9|70762|70747|642
1696870800000|2023-10-09 17:00:00|70772.4|70757.4|70772.9|70757.9|70775.5|70760.5|70758.9|70743.9|591
1696871100000|2023-10-09 17:05:00|70772.8|70757.8|70754.8|70739.8|70774.6|70759.6|70752.4|70737.4|424
1696871400000|2023-10-09 17:10:00|70753.9|70738.9|70762.9|70747.9|70763|70748|70752.7|70737.7|495
1696871700000|2023-10-09 17:15:00|70762.8|70747.8|70757.7|70742.7|70763.2|70748.2|70754.8|70739.8|499
1696872000000|2023-10-09 17:20:00|70757.9|70742.9|70757.3|70742.3|70767.7|70752.7|70756.8|70741.8|412
1696872300000|2023-10-09 17:25:00|70757.2|70742.2|70755.9|70740.9|70757.2|70742.2|70746.4|70731.4|420
1696872600000|2023-10-09 17:30:00|70754.9|70739.9|70693.3|70673.3|70754.9|70739.9|70689.8|70671.9|636
1696872900000|2023-10-09 17:35:00|70693.2|70673.2|70650.5|70635.5|70700.8|70680.8|70645.4|70627.3|581
1696873200000|2023-10-09 17:40:00|70650.4|70635.4|70606.4|70586.4|70651.7|70635.4|70605.6|70585.6|601
1696873500000|2023-10-09 17:45:00|70606.5|70586.5|70605.6|70585.6|70612|70592.5|70582.7|70562.7|643
1696873800000|2023-10-09 17:50:00|70605.1|70585.1|70607|70592|70615.8|70595.8|70597.7|70578|607
1696874100000|2023-10-09 17:55:00|70606.5|70591.5|70591.5|70576.5|70609.7|70591.9|70589.3|70571.9|619
1696874400000|2023-10-09 18:00:00|70591.6|70576.6|70568|70553|70592.4|70576.9|70566.8|70551.5|667
1696874700000|2023-10-09 18:05:00|70570.3|70555.3|70577.1|70562.1|70578.8|70563.8|70567.8|70552.8|592
1696875000000|2023-10-09 18:10:00|70577.2|70562.2|70568.9|70553.9|70580.1|70564.6|70563.9|70548.9|537
1696875300000|2023-10-09 18:15:00|70568.7|70553.7|70578.4|70563.4|70580.3|70565|70565|70550|555
1696875600000|2023-10-09 18:20:00|70578.3|70563.3|70573.1|70558.1|70580.9|70564.6|70568.2|70553.2|536
1696875900000|2023-10-09 18:25:00|70574.1|70559.1|70571.9|70556.9|70578.8|70563.8|70568.9|70553.9|521
1696876200000|2023-10-09 18:30:00|70571.7|70556.7|70580.1|70565.1|70583.5|70568.5|70568.5|70553.5|556
1696876500000|2023-10-09 18:35:00|70579.9|70564.9|70587.3|70572.3|70594.3|70579.3|70575.3|70560.3|536
1696876800000|2023-10-09 18:40:00|70587.4|70572.4|70580.7|70565.7|70588.3|70573.3|70570.8|70555.8|558
1696877100000|2023-10-09 18:45:00|70581|70566|70610.4|70595.4|70610.4|70595.4|70581|70566|555
1696877400000|2023-10-09 18:50:00|70610.3|70595.3|70602.8|70587.8|70615.2|70600.2|70600|70584.8|524
1696877700000|2023-10-09 18:55:00|70603.1|70588.1|70587.8|70572.8|70603.6|70588.6|70575.1|70560.1|687
1696878000000|2023-10-09 19:00:00|70587.9|70572.9|70562.5|70547.5|70588|70573|70552.9|70537.8|647
1696878300000|2023-10-09 19:05:00|70562.4|70547.4|70564.1|70549.1|70572.6|70555.6|70553.8|70533.8|527
1696878600000|2023-10-09 19:10:00|70564|70549|70561.6|70546.6|70566.3|70551.1|70554|70539|544
1696878900000|2023-10-09 19:15:00|70561.5|70546.5|70559|70544|70565.8|70550.8|70554.2|70539.2|638
1696879200000|2023-10-09 19:20:00|70559.1|70544.1|70557.7|70542.7|70561.7|70546.7|70552|70537|624
1696879500000|2023-10-09 19:25:00|70557.6|70542.6|70558.4|70543.4|70561.8|70546.8|70552.9|70537.9|597
1696879800000|2023-10-09 19:30:00|70557.8|70542.8|70568.1|70553.1|70568.9|70553.9|70557.3|70542.3|576
1696880100000|2023-10-09 19:35:00|70567.6|70552.6|70567.7|70552.7|70575.5|70560.5|70560.4|70545.4|535
1696880400000|2023-10-09 19:40:00|70567.6|70552.6|70564|70549|70573.6|70558.6|70562.9|70547.2|531
1696880700000|2023-10-09 19:45:00|70563.4|70548.4|70563.7|70548.7|70570.7|70555.4|70561.9|70546.9|493
1696881000000|2023-10-09 19:50:00|70566.7|70551.7|70564.7|70549.7|70569.6|70554.6|70555.4|70540.4|554
1696881300000|2023-10-09 19:55:00|70564.4|70549.4|70558.1|70543.1|70566.9|70551.9|70554.8|70539.8|601
1696881600000|2023-10-09 20:00:00|70559.9|70544.9|70534.6|70519.6|70564.1|70549.1|70534.4|70516.8|576
1696881900000|2023-10-09 20:05:00|70534.4|70519.4|70544.4|70524.4|70549.2|70529.2|70534.4|70516.9|468
1696882200000|2023-10-09 20:10:00|70543.6|70523.6|70552.9|70532.9|70556|70536|70542.8|70522.8|358
1696882500000|2023-10-09 20:15:00|70552.7|70532.7|70552.6|70532.6|70561.5|70541.5|70552.3|70532.3|227
1696882800000|2023-10-09 20:20:00|70552.4|70532.4|70554.6|70534.6|70557.1|70537.1|70551.1|70531.1|277
1696883100000|2023-10-09 20:25:00|70555.3|70535.3|70554|70534|70562.4|70543.9|70551.7|70533.9|282
1696883400000|2023-10-09 20:30:00|70553.8|70533.8|70570.4|70550.4|70572.4|70552.4|70550.9|70530.9|429
1696883700000|2023-10-09 20:35:00|70570.3|70550.3|70575.6|70555.6|70576.1|70556.1|70567.6|70547.6|559
1696884000000|2023-10-09 20:40:00|70575.7|70555.7|70585|70565|70589.1|70569.1|70573.5|70553.5|428
1696884300000|2023-10-09 20:45:00|70584|70564|70584.9|70564.9|70585.6|70565.6|70581.3|70561.3|562
1696884600000|2023-10-09 20:50:00|70585|70565|70577.8|70557.8|70585|70565|70576.4|70556.4|416
1696884900000|2023-10-09 20:55:00|70578.4|70558.4|70580.7|70549.1|70580.7|70559.2|70574.3|70546.5|376
1696885200000|2023-10-09 21:00:00|70607.9|70527.9|70637.3|70538.3|70648.1|70566|70602.7|70519.5|110
1696885500000|2023-10-09 21:05:00|70643.4|70544.4|70591.2|70548.6|70643.4|70548.6|70584.6|70530.1|130
1696885800000|2023-10-09 21:10:00|70591.1|70548.5|70590.2|70538.1|70596.2|70551.2|70588.8|70536.4|105
1696886100000|2023-10-09 21:15:00|70590.4|70538.3|70593.9|70532.6|70594.5|70538.9|70590.1|70530.2|101
1696886400000|2023-10-09 21:20:00|70594.1|70533|70592.1|70549|70595.7|70549.2|70590|70530.5|88
1696886700000|2023-10-09 21:25:00|70591.9|70548.9|70591.3|70550.2|70593.2|70550.2|70590.9|70548.6|85
1696887000000|2023-10-09 21:30:00|70591.1|70550.3|70591.3|70552|70593.4|70552.8|70588.9|70549.6|136
1696887300000|2023-10-09 21:35:00|70591.2|70552.1|70590.8|70551.8|70594.2|70552.6|70588.8|70539.2|140
1696887600000|2023-10-09 21:40:00|70592.3|70551.7|70591.3|70552.8|70592.4|70552.9|70590|70550.7|340
1696887900000|2023-10-09 21:45:00|70591.2|70553|70589.8|70542.5|70593|70555.1|70586.3|70535.4|395
1696888200000|2023-10-09 21:50:00|70589.9|70542.3|70592.3|70550.4|70593|70552|70587.5|70540.3|408
1696888500000|2023-10-09 21:55:00|70591.9|70550.3|70588.1|70559.4|70592.9|70559.9|70578.9|70531.6|469
1696888800000|2023-10-09 22:00:00|70587.9|70559.8|70577.2|70550.5|70591.6|70563.9|70577|70550.3|340
1696889100000|2023-10-09 22:05:00|70577.3|70550.4|70578.2|70558.2|70580.6|70559.3|70574.1|70550.2|134
1696889400000|2023-10-09 22:10:00|70578.1|70558.1|70565.8|70544.4|70580.3|70558.1|70565.7|70542.4|334
1696889700000|2023-10-09 22:15:00|70565.4|70542.2|70562.1|70542.1|70565.4|70543.3|70556.8|70536.8|305
1696890000000|2023-10-09 22:20:00|70563.1|70543.1|70555|70535|70563.1|70543.1|70553.4|70532|282
1696890300000|2023-10-09 22:25:00|70555.1|70535.1|70545.1|70525.1|70555.4|70535.4|70545|70524.8|301
1696890600000|2023-10-09 22:30:00|70545.2|70525.2|70545.8|70524.2|70550.1|70529.9|70542.4|70522|277
1696890900000|2023-10-09 22:35:00|70545.9|70524.3|70540|70520|70547.6|70527.6|70539.5|70519.5|198
1696891200000|2023-10-09 22:40:00|70540.8|70520.8|70541.6|70526.6|70545.5|70526.6|70536.7|70517.8|131
1696891500000|2023-10-09 22:45:00|70541.5|70526.5|70546.6|70526.6|70547.5|70529.9|70541.3|70524.3|97
1696891800000|2023-10-09 22:50:00|70546.5|70526.5|70553.8|70533.8|70553.8|70533.8|70546.5|70526.5|115
1696892100000|2023-10-09 22:55:00|70551.2|70536.2|70557.4|70537.4|70557.6|70537.6|70549.3|70532.9|141
1696892400000|2023-10-09 23:00:00|70557.5|70537.5|70561.2|70541.2|70563.6|70543.6|70557.3|70537.3|192
1696892700000|2023-10-09 23:05:00|70561|70541|70553.3|70533.3|70561.1|70541.1|70548.2|70528.2|200
1696893000000|2023-10-09 23:10:00|70553.4|70533.4|70544.9|70524.9|70554.7|70534.7|70544.6|70524.6|179
1696893300000|2023-10-09 23:15:00|70544.8|70524.8|70531.1|70511.1|70547.4|70527.4|70529.9|70509.9|224
1696893600000|2023-10-09 23:20:00|70531.2|70511.2|70526.3|70506.3|70532.3|70512.3|70523.9|70503.9|295
1696893900000|2023-10-09 23:25:00|70526.2|70506.2|70528.8|70508.8|70529.1|70509.1|70524.1|70504.1|189
1696894200000|2023-10-09 23:30:00|70528.4|70508.4|70512.6|70492.6|70528.4|70508.4|70512.5|70492.5|270
1696894500000|2023-10-09 23:35:00|70512.7|70492.7|70500.5|70480.5|70515.6|70495.6|70499.2|70479.2|197
1696894800000|2023-10-09 23:40:00|70500.4|70480.4|70497.5|70477.5|70503|70483|70492.3|70472.3|398
1696895100000|2023-10-09 23:45:00|70498.1|70478.1|70501.8|70481.8|70505|70485|70498.1|70478.1|456
1696895400000|2023-10-09 23:50:00|70501.7|70481.7|70492.1|70472.1|70505.5|70485.5|70490.2|70470.2|406
1696895700000|2023-10-09 23:55:00|70492|70472|70498|70478|70499|70479|70490.1|70470.1|463
1696896000000|2023-10-10 00:00:00|70497.7|70477.7|70494.3|70474.3|70503.9|70483.9|70466.2|70446.2|658
1696896300000|2023-10-10 00:05:00|70494.4|70474.4|70493.5|70473.5|70494.4|70474.4|70473|70453|469
1696896600000|2023-10-10 00:10:00|70491.4|70471.4|70519.5|70499.5|70525.2|70505.2|70491.4|70471.4|577
1696896900000|2023-10-10 00:15:00|70518.1|70498.1|70521|70501|70550.7|70530.7|70503.6|70483.6|592
1696897200000|2023-10-10 00:20:00|70521.1|70501.1|70520.3|70500.3|70527|70507|70513.9|70493.9|480
1696897500000|2023-10-10 00:25:00|70519.4|70499.4|70512.8|70492.8|70519.8|70499.8|70503.1|70483.1|429
1696897800000|2023-10-10 00:30:00|70512.7|70492.7|70532.1|70512.1|70537.1|70517.1|70510.7|70490.7|493
1696898100000|2023-10-10 00:35:00|70532.2|70512.2|70535.3|70515.3|70550.6|70530.6|70527.1|70507.1|450
1696898400000|2023-10-10 00:40:00|70535.1|70515.1|70543.6|70523.6|70549.2|70529.2|70531.8|70511.8|435
1696898700000|2023-10-10 00:45:00|70543.4|70523.4|70535.9|70515.9|70547.5|70527.5|70532.4|70512.4|497
1696899000000|2023-10-10 00:50:00|70536|70516|70521|70501|70548.4|70528.4|70520.5|70500.5|567
1696899300000|2023-10-10 00:55:00|70519.4|70499.4|70535.7|70515.7|70542.5|70522.5|70511.6|70491.6|501
1696899600000|2023-10-10 01:00:00|70535.8|70515.8|70530.8|70510.8|70545.4|70525.4|70526.4|70506.4|518
1696899900000|2023-10-10 01:05:00|70530.1|70510.1|70544.3|70524.3|70549|70529|70524.3|70504.3|534
1696900200000|2023-10-10 01:10:00|70544.4|70524.4|70528.1|70508.1|70548.3|70528.3|70524.4|70504.4|554
1696900500000|2023-10-10 01:15:00|70528|70508|70501.2|70481.2|70528|70508|70488.2|70468.2|660
1696900800000|2023-10-10 01:20:00|70501.1|70481.1|70488.2|70468.2|70506.1|70486.1|70487.3|70467.3|604
1696901100000|2023-10-10 01:25:00|70488.1|70468.1|70504.2|70484.2|70504.7|70484.7|70484.3|70464.3|630
1696901400000|2023-10-10 01:30:00|70504.4|70484.4|70509.2|70489.2|70515.3|70495.3|70492.9|70472.9|684
1696901700000|2023-10-10 01:35:00|70509.6|70489.6|70506.4|70486.4|70524.6|70504.6|70503|70483|587
1696902000000|2023-10-10 01:40:00|70506.6|70486.6|70530.8|70510.8|70531.9|70511.9|70497|70477|506
1696902300000|2023-10-10 01:45:00|70530.6|70510.6|70544.3|70524.3|70545.7|70525.7|70529.2|70509.2|493
1696902600000|2023-10-10 01:50:00|70544.2|70524.2|70546.3|70526.3|70547.5|70527.5|70536.6|70516.6|455
1696902900000|2023-10-10 01:55:00|70546.5|70526.5|70535.2|70515.2|70550.9|70530.9|70530.4|70510.4|477
1696903200000|2023-10-10 02:00:00|70535|70515|70525.1|70505.1|70538.1|70518.1|70525|70505|477
1696903500000|2023-10-10 02:05:00|70525.5|70505.5|70518.7|70498.7|70528.4|70508.4|70513.2|70493.2|434
1696903800000|2023-10-10 02:10:00|70518.9|70498.9|70523.4|70503.4|70523.5|70503.5|70508.7|70488.7|434
1696904100000|2023-10-10 02:15:00|70522.9|70502.9|70517.1|70497.1|70526.4|70506.4|70514.5|70494.5|442
1696904400000|2023-10-10 02:20:00|70517|70497|70545.7|70525.7|70546.8|70526.8|70516.1|70496.1|407
1696904700000|2023-10-10 02:25:00|70545.5|70525.5|70526.1|70506.1|70546.8|70526.8|70525.8|70505.8|420
1696905000000|2023-10-10 02:30:00|70527.2|70507.2|70531.7|70511.7|70533.3|70513.3|70523.3|70503.3|492
1696905300000|2023-10-10 02:35:00|70531.6|70511.6|70525.8|70505.8|70538.6|70518.6|70523.8|70503.8|433
1696905600000|2023-10-10 02:40:00|70525.7|70505.7|70521.5|70501.5|70535.3|70515.3|70517.9|70497.9|510
1696905900000|2023-10-10 02:45:00|70521.4|70501.4|70546.2|70526.2|70547.4|70527.4|70520.8|70500.8|508
1696906200000|2023-10-10 02:50:00|70546.3|70526.3|70571.7|70551.7|70574|70554|70546.3|70526.3|569
1696906500000|2023-10-10 02:55:00|70572.2|70552.2|70575|70555|70577.9|70557.9|70568.7|70548.7|501
1696906800000|2023-10-10 03:00:00|70575.2|70555.2|70570.4|70550.4|70580.8|70560.8|70568|70548|543
1696907100000|2023-10-10 03:05:00|70570.3|70550.3|70572.3|70552.3|70575|70555|70559.7|70539.7|376
1696907400000|2023-10-10 03:10:00|70572.4|70552.4|70568|70548|70574.8|70554.8|70559.4|70539.4|472
1696907700000|2023-10-10 03:15:00|70568.1|70548.1|70568.7|70548.7|70580.1|70560.1|70565.7|70545.7|446
1696908000000|2023-10-10 03:20:00|70569.1|70549.1|70566.7|70546.7|70575|70555|70564.6|70544.6|461
1696908300000|2023-10-10 03:25:00|70566.8|70546.8|70553.4|70533.4|70567.4|70547.4|70552.8|70532.8|410
1696908600000|2023-10-10 03:30:00|70553.5|70533.5|70567.2|70547.2|70567.9|70547.9|70553.5|70533.5|427
1696908900000|2023-10-10 03:35:00|70567.1|70547.1|70570.1|70550.1|70571.4|70551.4|70559|70539|394
1696909200000|2023-10-10 03:40:00|70570.2|70550.2|70561.2|70541.2|70578|70558|70560.6|70540.6|397
1696909500000|2023-10-10 03:45:00|70561.3|70541.3|70559.3|70539.3|70569.7|70549.7|70557.3|70537.3|286
1696909800000|2023-10-10 03:50:00|70559.2|70539.2|70561|70541|70571.4|70551.4|70557.8|70537.8|332
1696910100000|2023-10-10 03:55:00|70561.2|70541.2|70558.1|70538.1|70565.1|70545.1|70553.1|70533.1|381
1696910400000|2023-10-10 04:00:00|70558.4|70538.4|70583.1|70563.1|70583.1|70563.1|70558|70538|576
1696910700000|2023-10-10 04:05:00|70584.7|70564.7|70572.7|70552.7|70589.2|70569.2|70572.3|70552.3|556
1696911000000|2023-10-10 04:10:00|70572.8|70552.8|70582.4|70562.4|70584.6|70564.6|70572.2|70552.2|486
1696911300000|2023-10-10 04:15:00|70582.1|70562.1|70591.5|70571.5|70594.1|70574.1|70582.1|70562.1|479
1696911600000|2023-10-10 04:20:00|70591.6|70571.6|70589.2|70569.2|70597.3|70577.3|70588.4|70568.4|529
1696911900000|2023-10-10 04:25:00|70589.3|70569.3|70589.9|70569.9|70592.6|70574.8|70581.5|70561.5|480
1696912200000|2023-10-10 04:30:00|70589.8|70569.8|70588.3|70568.3|70595.5|70575.5|70586.6|70566.6|432
1696912500000|2023-10-10 04:35:00|70588.4|70568.4|70600.9|70580.9|70601.4|70581.4|70587.7|70567.7|538
1696912800000|2023-10-10 04:40:00|70600.8|70580.8|70603.7|70583.7|70604.3|70584.3|70586.8|70566.8|379
1696913100000|2023-10-10 04:45:00|70603.6|70583.6|70609.5|70589.5|70617.1|70597.6|70603.5|70583.5|387
1696913400000|2023-10-10 04:50:00|70609.7|70589.7|70609.9|70589.9|70615.7|70595.7|70608.4|70588.4|355
1696913700000|2023-10-10 04:55:00|70609.8|70589.8|70612.2|70592.2|70614|70594|70608.1|70588.1|452
1696914000000|2023-10-10 05:00:00|70612.3|70592.3|70619.4|70599.4|70625.2|70605.2|70608.5|70588.5|325
1696914300000|2023-10-10 05:05:00|70619.3|70599.3|70618|70598|70622.9|70602.9|70612.5|70592.5|369
1696914600000|2023-10-10 05:10:00|70618.1|70598.1|70621.9|70601.9|70623.7|70603.7|70617.7|70597.7|285
1696914900000|2023-10-10 05:15:00|70621.8|70601.8|70612.3|70592.3|70630.1|70610.1|70608.6|70588.6|338
1696915200000|2023-10-10 05:20:00|70612.2|70592.2|70603.9|70583.9|70617|70597|70599.6|70582.4|366
1696915500000|2023-10-10 05:25:00|70603.8|70583.8|70603.8|70583.8|70613|70593.3|70600.6|70582.9|333
1696915800000|2023-10-10 05:30:00|70603.6|70583.6|70592.1|70572.1|70609.2|70589.2|70583.8|70566.5|442
1696916100000|2023-10-10 05:35:00|70592.2|70572.2|70578.5|70563.5|70596.4|70577.8|70578.4|70563|397
1696916400000|2023-10-10 05:40:00|70578.4|70563.4|70588.8|70568.8|70592.3|70572.9|70576|70556|463
1696916700000|2023-10-10 05:45:00|70589.2|70569.2|70593.8|70573.8|70598.6|70578.6|70583.3|70564.6|480
1696917000000|2023-10-10 05:50:00|70593.7|70573.7|70606.3|70586.3|70609.4|70589.4|70588|70568|494
1696917300000|2023-10-10 05:55:00|70605.7|70585.7|70611.2|70591.2|70616.2|70596.2|70600|70580.6|599
1696917600000|2023-10-10 06:00:00|70610.7|70590.7|70564.8|70549.8|70610.7|70590.7|70560.1|70542.4|739
1696917900000|2023-10-10 06:05:00|70565.6|70550.6|70597.5|70582.5|70602.5|70587.5|70559.2|70544.2|738
1696918200000|2023-10-10 06:10:00|70598.5|70583.5|70620.6|70605.6|70634|70619|70593.6|70578.6|816
1696918500000|2023-10-10 06:15:00|70620.3|70605.3|70627.9|70612.9|70644.4|70627.2|70610|70590.6|803
1696918800000|2023-10-10 06:20:00|70627.8|70612.8|70629|70609|70632|70615.1|70612.5|70597.5|686
1696919100000|2023-10-10 06:25:00|70628.9|70608.9|70624.3|70609.3|70632.7|70617.7|70609.4|70594.4|603
1696919400000|2023-10-10 06:30:00|70623.8|70608.8|70639.4|70624.4|70656.9|70637.9|70623.8|70608.8|677
1696919700000|2023-10-10 06:35:00|70639.6|70624.6|70638.4|70623.4|70654.7|70639.5|70624.6|70609.6|609
1696920000000|2023-10-10 06:40:00|70638.3|70623.3|70638.3|70623.3|70654.4|70639.4|70635.5|70620.5|655
1696920300000|2023-10-10 06:45:00|70638.2|70623.2|70634.3|70619.3|70650.2|70635.2|70629|70614|662
1696920600000|2023-10-10 06:50:00|70633.1|70618.1|70630.3|70615.3|70642.1|70627.1|70622.3|70607.3|654
1696920900000|2023-10-10 06:55:00|70631.5|70616.5|70611.3|70596.3|70632|70617|70608.9|70593.9|639
1696921200000|2023-10-10 07:00:00|70612.8|70597.8|70604.4|70589.4|70622.8|70607|70579.9|70564.9|823
1696921500000|2023-10-10 07:05:00|70604.7|70589.7|70604.8|70589.8|70627|70612|70591.7|70574|803
1696921800000|2023-10-10 07:10:00|70608.1|70588.1|70611.1|70596.1|70614.9|70599.9|70582.5|70567.5|745
1696922100000|2023-10-10 07:15:00|70610.6|70595.6|70634.4|70619.4|70658.5|70643.5|70591.2|70576.2|793
1696922400000|2023-10-10 07:20:00|70634.5|70619.5|70616.6|70601.6|70634.5|70619.5|70615.7|70600.7|757
1696922700000|2023-10-10 07:25:00|70616.2|70601.2|70623.9|70608.9|70644.8|70627.2|70612.8|70597.8|706
1696923000000|2023-10-10 07:30:00|70623.7|70608.7|70612|70597|70623.7|70608.7|70600.3|70585.3|784
1696923300000|2023-10-10 07:35:00|70611.7|70596.7|70589.9|70574.9|70617.2|70601.2|70589.6|70574.6|751
1696923600000|2023-10-10 07:40:00|70590.2|70575.2|70577.8|70562.8|70590.7|70575.7|70557.7|70542.7|698
1696923900000|2023-10-10 07:45:00|70577.5|70562.5|70582.3|70567.3|70597.6|70582.6|70572.9|70557.9|633
1696924200000|2023-10-10 07:50:00|70582.5|70567.5|70575|70560|70593.1|70578.1|70574.1|70559.1|703
1696924500000|2023-10-10 07:55:00|70574.8|70559.8|70541.7|70526.7|70574.8|70559.8|70537.6|70522.6|692
1696924800000|2023-10-10 08:00:00|70540.5|70525.5|70537.1|70522.1|70554.4|70539.4|70525.5|70510.5|732
1696925100000|2023-10-10 08:05:00|70536.9|70521.9|70526.3|70511.3|70537|70522|70515.2|70500.2|663
1696925400000|2023-10-10 08:10:00|70527.7|70512.7|70473.7|70458.7|70536.6|70521.6|70449.6|70429.6|759
1696925700000|2023-10-10 08:15:00|70472.9|70457.9|70512.7|70497.7|70516.1|70501.1|70446.7|70431.7|848
1696926000000|2023-10-10 08:20:00|70513.1|70498.1|70482|70467|70518.4|70501.4|70479.9|70464.9|759
1696926300000|2023-10-10 08:25:00|70481.9|70466.9|70429.5|70414.5|70485.9|70470.9|70429.1|70414.1|753
1696926600000|2023-10-10 08:30:00|70429|70414|70388.8|70373.8|70429|70414|70371.1|70356.1|738
1696926900000|2023-10-10 08:35:00|70389.1|70374.1|70368.9|70353.9|70405.3|70390.3|70362.5|70347.5|767
1696927200000|2023-10-10 08:40:00|70368.8|70353.8|70364.8|70349.8|70377.8|70362.8|70358.6|70343.6|698
1696927500000|2023-10-10 08:45:00|70364.7|70349.7|70330.1|70315.1|70366.7|70351.7|70320.3|70305.3|719
1696927800000|2023-10-10 08:50:00|70330|70315|70297.3|70282.3|70332.6|70317.6|70295.6|70280.6|732
1696928100000|2023-10-10 08:55:00|70297.2|70282.2|70325.9|70310.9|70329|70314|70290.7|70275.7|727
1696928400000|2023-10-10 09:00:00|70325.4|70310.4|70331.5|70316.5|70372.1|70357.1|70319.9|70304.9|805
1696928700000|2023-10-10 09:05:00|70331.3|70316.3|70347|70332|70364.6|70349.6|70319.8|70304.8|722
1696929000000|2023-10-10 09:10:00|70348.6|70333.6|70352.9|70337.9|70360.7|70345.7|70337.2|70322.2|583
1696929300000|2023-10-10 09:15:00|70353.4|70338.4|70334.7|70319.7|70357.6|70342.6|70322.4|70307.4|636
1696929600000|2023-10-10 09:20:00|70334.6|70319.6|70309.6|70294.6|70345.4|70330.4|70301.6|70286.6|642
1696929900000|2023-10-10 09:25:00|70309.8|70294.8|70281.8|70266.8|70325.4|70310.4|70281.3|70266.3|688
1696930200000|2023-10-10 09:30:00|70282.9|70267.9|70293.5|70278.5|70302.9|70287.9|70282.9|70267.9|625
1696930500000|2023-10-10 09:35:00|70293.9|70278.9|70318.9|70303.9|70351.5|70336.5|70293.7|70278.7|780
1696930800000|2023-10-10 09:40:00|70318.5|70303.5|70331.6|70316.6|70350.4|70335.4|70318.3|70303.3|668
1696931100000|2023-10-10 09:45:00|70331.5|70316.5|70318.5|70303.5|70332.7|70317.7|70312.5|70297.5|587
1696931400000|2023-10-10 09:50:00|70318.6|70303.6|70308.5|70293.5|70325.2|70310.2|70297.5|70282.5|640
1696931700000|2023-10-10 09:55:00|70308.3|70293.3|70341.7|70326.7|70347.1|70329.2|70308|70293|625
1696932000000|2023-10-10 10:00:00|70341.8|70326.8|70363.6|70348.6|70366.5|70351.5|70341.5|70326.5|692
1696932300000|2023-10-10 10:05:00|70363.7|70348.7|70341.3|70326.3|70369.4|70354.4|70334.9|70319.9|620
1696932600000|2023-10-10 10:10:00|70339.4|70324.4|70347.9|70332.9|70349.3|70334.3|70324.2|70309.2|609
1696932900000|2023-10-10 10:15:00|70344.6|70329.6|70379.1|70364.1|70379.3|70364.3|70340.5|70325.5|624
1696933200000|2023-10-10 10:20:00|70379.2|70364.2|70388.9|70373.9|70389.5|70374.5|70368.8|70353.8|596
1696933500000|2023-10-10 10:25:00|70388.8|70373.8|70381.6|70366.6|70388.9|70373.9|70371.8|70356.8|579
1696933800000|2023-10-10 10:30:00|70381.7|70366.7|70363.9|70348.9|70381.7|70366.7|70352.6|70337.6|579
1696934100000|2023-10-10 10:35:00|70364.7|70349.7|70372.3|70357.3|70383|70368|70364.6|70349.6|474
1696934400000|2023-10-10 10:40:00|70372.2|70357.2|70365.7|70350.7|70372.8|70357.8|70354.8|70339.8|539
1696934700000|2023-10-10 10:45:00|70365.5|70350.5|70384.6|70369.6|70385.1|70370.1|70364.7|70349.7|562
1696935000000|2023-10-10 10:50:00|70384.8|70369.8|70388.1|70373.1|70388.2|70373.2|70370.5|70355.5|501
1696935300000|2023-10-10 10:55:00|70387.7|70372.7|70404.1|70389.1|70412.5|70397.5|70381.2|70366.2|665
1696935600000|2023-10-10 11:00:00|70404.5|70389.5|70427.8|70412.8|70432.8|70417.8|70404.5|70389.5|631
1696935900000|2023-10-10 11:05:00|70427.7|70412.7|70454.8|70439.8|70454.9|70439.9|70421.4|70406.4|653
1696936200000|2023-10-10 11:10:00|70454.7|70439.7|70454|70439|70484.3|70469.3|70453.7|70438.7|698
1696936500000|2023-10-10 11:15:00|70454.4|70439.4|70446.8|70431.8|70454.5|70439.5|70437|70422|652
1696936800000|2023-10-10 11:20:00|70447|70432|70467.8|70452.8|70481.1|70466.1|70442.3|70427.3|725
1696937100000|2023-10-10 11:25:00|70468|70453|70488.4|70473.4|70489.4|70474.4|70467.6|70452.6|631
1696937400000|2023-10-10 11:30:00|70489.5|70474.5|70503.8|70488.8|70508.6|70493.6|70475.4|70460.4|657
1696937700000|2023-10-10 11:35:00|70504|70489|70471.1|70456.1|70506.9|70491.9|70466.2|70451.2|677
1696938000000|2023-10-10 11:40:00|70471.2|70456.2|70497.9|70482.9|70502.5|70487.5|70464.5|70449.5|630
1696938300000|2023-10-10 11:45:00|70497.7|70482.7|70509.9|70494.9|70522.1|70507.1|70496.6|70481.6|631
1696938600000|2023-10-10 11:50:00|70510|70495|70522.1|70507.1|70537.4|70522.4|70507.3|70492.3|694
1696938900000|2023-10-10 11:55:00|70522.4|70507.4|70511.8|70496.8|70536.7|70521.7|70503.6|70488.6|750
1696939200000|2023-10-10 12:00:00|70511.9|70496.9|70490.1|70475.1|70520.1|70505.1|70482.9|70467.9|773
1696939500000|2023-10-10 12:05:00|70486.5|70471.5|70472.2|70457.2|70494.8|70479.8|70467.8|70452.8|730
1696939800000|2023-10-10 12:10:00|70472.1|70457.1|70464.1|70449.1|70492.8|70477.8|70460|70445|709
1696940100000|2023-10-10 12:15:00|70463.9|70448.9|70505.8|70490.8|70520.8|70505.8|70459|70444|755
1696940400000|2023-10-10 12:20:00|70500.4|70485.4|70503.7|70488.7|70520.9|70505.9|70474.3|70459.3|819
1696940700000|2023-10-10 12:25:00|70502.4|70487.4|70488.8|70473.8|70505.3|70490.3|70477.5|70462.5|803
1696941000000|2023-10-10 12:30:00|70492.3|70477.3|70454|70439|70492.5|70477.5|70446.1|70431.1|766
1696941300000|2023-10-10 12:35:00|70454.1|70439.1|70419|70404|70461.2|70446.2|70418.1|70403.1|746
1696941600000|2023-10-10 12:40:00|70418.2|70403.2|70435.8|70420.8|70450.2|70435.2|70417.8|70402.8|839
1696941900000|2023-10-10 12:45:00|70437.6|70422.6|70426.5|70411.5|70441.1|70426.1|70417.9|70402.9|806
1696942200000|2023-10-10 12:50:00|70426.4|70411.4|70404.3|70389.3|70444.1|70429.1|70400.8|70385.8|788
1696942500000|2023-10-10 12:55:00|70403.4|70388.4|70394.3|70379.3|70415.5|70400.5|70382.5|70367.5|828
1696942800000|2023-10-10 13:00:00|70395.4|70380.4|70429|70414|70440.2|70425.2|70395.4|70380.4|821
1696943100000|2023-10-10 13:05:00|70428.9|70413.9|70449.1|70434.1|70455.1|70440.1|70415.8|70400.8|761
1696943400000|2023-10-10 13:10:00|70448.5|70433.5|70392.1|70377.1|70454.9|70439.9|70390.1|70375.1|731
1696943700000|2023-10-10 13:15:00|70392|70377|70398.3|70383.3|70398.3|70383.3|70377.5|70362.5|748
1696944000000|2023-10-10 13:20:00|70397.1|70382.1|70437.8|70422.8|70442.4|70427.4|70385.7|70370.7|831
1696944300000|2023-10-10 13:25:00|70437.6|70422.6|70408.3|70393.3|70437.6|70422.6|70403.7|70388.7|761
1696944600000|2023-10-10 13:30:00|70408.4|70393.4|70395|70380|70422.5|70407.5|70382.3|70367.3|878
1696944900000|2023-10-10 13:35:00|70395.8|70380.8|70414.7|70399.7|70430.8|70415.8|70395.8|70380.8|895
1696945200000|2023-10-10 13:40:00|70415.7|70400.7|70424.4|70409.4|70427.2|70412.2|70407|70392|812
1696945500000|2023-10-10 13:45:00|70424.5|70409.5|70434.1|70419.1|70448.6|70433.6|70421.7|70406.7|801
1696945800000|2023-10-10 13:50:00|70433.2|70418.2|70419.5|70404.5|70439.3|70424.3|70406.4|70391.4|768
1696946100000|2023-10-10 13:55:00|70419.4|70404.4|70393.8|70373.8|70421.8|70406.8|70388.5|70373.5|738
1696946400000|2023-10-10 14:00:00|70392.2|70372.2|70338.7|70323.7|70393.7|70373.7|70321.6|70306.6|938
1696946700000|2023-10-10 14:05:00|70338.2|70323.2|70329.6|70314.6|70349.2|70334.2|70321.7|70306.7|842
1696947000000|2023-10-10 14:10:00|70330.2|70315.2|70323.8|70308.8|70340.9|70325.9|70311|70296|738
1696947300000|2023-10-10 14:15:00|70323.7|70308.7|70339|70324|70349.6|70334.6|70319.9|70304.9|768
1696947600000|2023-10-10 14:20:00|70339.5|70324.5|70360.4|70345.4|70376.2|70361.2|70339.2|70324.2|752
1696947900000|2023-10-10 14:25:00|70359.8|70344.8|70333.6|70318.6|70360.8|70345.8|70310.8|70295.8|805
1696948200000|2023-10-10 14:30:00|70331.7|70316.7|70332.6|70317.6|70367.2|70352.2|70323.1|70308.1|788
1696948500000|2023-10-10 14:35:00|70332.7|70317.7|70355.1|70340.1|70356.8|70341.8|70318.9|70303.9|769
1696948800000|2023-10-10 14:40:00|70356.3|70341.3|70392.6|70377.6|70396.2|70381.2|70353.3|70338.3|759
1696949100000|2023-10-10 14:45:00|70393.3|70378.3|70417|70402|70420.8|70405.8|70388.6|70373.6|697
1696949400000|2023-10-10 14:50:00|70416.9|70401.9|70391|70376|70424.9|70409.9|70381.1|70366.1|804
1696949700000|2023-10-10 14:55:00|70389.6|70374.6|70368.5|70353.5|70405.1|70390.1|70365.7|70350.7|729
1696950000000|2023-10-10 15:00:00|70368.9|70353.9|70339.9|70324.9|70376.6|70361.6|70339.4|70324.4|698
1696950300000|2023-10-10 15:05:00|70339|70324|70335|70320|70350.7|70335.7|70321.2|70306.2|706
1696950600000|2023-10-10 15:10:00|70334.5|70319.5|70343.7|70328.7|70365.1|70350.1|70333.3|70318.3|728
1696950900000|2023-10-10 15:15:00|70343.9|70328.9|70310.7|70295.7|70345.2|70330.2|70306.8|70291.8|750
1696951200000|2023-10-10 15:20:00|70310.5|70295.5|70340.7|70325.7|70356.9|70341.9|70310.5|70295.5|746
1696951500000|2023-10-10 15:25:00|70340.6|70325.6|70343|70328|70358|70343|70329.6|70314.6|767
1696951800000|2023-10-10 15:30:00|70342.4|70327.4|70307.9|70292.9|70350.4|70335.4|70304.5|70289.5|727
1696952100000|2023-10-10 15:35:00|70306.4|70291.4|70300.4|70285.4|70320.6|70305.6|70297.5|70282.5|713
1696952400000|2023-10-10 15:40:00|70300.3|70285.3|70294|70279|70300.9|70285.9|70277.5|70262.5|673
1696952700000|2023-10-10 15:45:00|70294.2|70279.2|70289|70274|70309.4|70294.4|70287.1|70272.1|711
1696953000000|2023-10-10 15:50:00|70289.1|70274.1|70255.5|70240.5|70298.3|70283.3|70253.5|70238.5|683
1696953300000|2023-10-10 15:55:00|70255.6|70240.6|70238.3|70223.3|70257.4|70242.4|70222.4|70207.4|677
1696953600000|2023-10-10 16:00:00|70238.2|70223.2|70238.2|70223.2|70244.8|70229.8|70221.3|70206.3|610
1696953900000|2023-10-10 16:05:00|70238.9|70223.9|70230.9|70215.9|70250.7|70235.7|70224.8|70209.8|648
1696954200000|2023-10-10 16:10:00|70231|70216|70243.8|70228.8|70244.7|70229.4|70221.3|70206.3|526
1696954500000|2023-10-10 16:15:00|70243.9|70228.9|70259.7|70244.7|70271.3|70256.3|70243.8|70228.8|552
1696954800000|2023-10-10 16:20:00|70259|70244|70272|70257|70289.6|70274.6|70255.4|70240.4|670
1696955100000|2023-10-10 16:25:00|70271.9|70256.9|70256.8|70241.8|70280.6|70265.6|70240|70225|548
1696955400000|2023-10-10 16:30:00|70256.7|70241.7|70224.7|70209.7|70259.5|70244.5|70224.5|70209.5|491
1696955700000|2023-10-10 16:35:00|70224.6|70209.6|70252.9|70237.9|70267.1|70252.1|70224.5|70209.5|618
1696956000000|2023-10-10 16:40:00|70253.1|70238.1|70240.1|70225.1|70253.3|70238.3|70233.3|70218.3|562
1696956300000|2023-10-10 16:45:00|70239.8|70224.8|70246.2|70231.2|70249.3|70232.3|70226.9|70211.9|556
1696956600000|2023-10-10 16:50:00|70246|70231|70239.4|70224.4|70246.7|70231.7|70225|70210|511
1696956900000|2023-10-10 16:55:00|70239.6|70224.6|70236.7|70221.7|70255.5|70240.5|70231.4|70216.4|701
1696957200000|2023-10-10 17:00:00|70237.5|70222.5|70288.3|70268.3|70288.4|70271.2|70227.2|70212.2|727
1696957500000|2023-10-10 17:05:00|70287.8|70267.8|70310.6|70295.6|70317.9|70302.9|70281.7|70266.7|769
1696957800000|2023-10-10 17:10:00|70310.5|70295.5|70333.3|70318.3|70334.7|70319.7|70297|70279|713
1696958100000|2023-10-10 17:15:00|70334.3|70319.3|70314.3|70299.3|70348.6|70333.6|70299.8|70284.8|718
1696958400000|2023-10-10 17:20:00|70314|70299|70344.5|70329.5|70356|70338.3|70306.9|70291.9|680
1696958700000|2023-10-10 17:25:00|70344|70329|70335.8|70320.8|70356.3|70341.3|70328.3|70313.3|653
1696959000000|2023-10-10 17:30:00|70335.7|70320.7|70363.2|70348.2|70367|70352|70325.3|70310.3|664
1696959300000|2023-10-10 17:35:00|70363.1|70348.1|70352.4|70337.4|70369.3|70354.3|70350.5|70334.6|641
1696959600000|2023-10-10 17:40:00|70352.1|70337.1|70366.2|70351.2|70368.2|70351.5|70339.6|70322.9|577
1696959900000|2023-10-10 17:45:00|70366.1|70351.1|70351.4|70336.4|70375.2|70356.6|70340.6|70325.6|566
1696960200000|2023-10-10 17:50:00|70352.4|70337.4|70361.7|70346.7|70373.8|70358.8|70343.4|70328.4|597
1696960500000|2023-10-10 17:55:00|70361.8|70346.8|70379.8|70364.8|70389|70374|70354.9|70339.9|615
1696960800000|2023-10-10 18:00:00|70380.4|70365.4|70367.3|70352.3|70395.5|70380.5|70363.3|70348|682
1696961100000|2023-10-10 18:05:00|70367.2|70352.2|70384.1|70369.1|70384.9|70369.9|70365.2|70350.2|593
1696961400000|2023-10-10 18:10:00|70384.3|70369.3|70394.8|70379.8|70394.8|70379.8|70369.4|70354.4|493
1696961700000|2023-10-10 18:15:00|70394.9|70379.9|70380.1|70365.1|70394.9|70379.9|70378.6|70363.6|615
1696962000000|2023-10-10 18:20:00|70378.5|70363.5|70378.5|70363.5|70388.6|70373.6|70370.3|70355.3|614
1696962300000|2023-10-10 18:25:00|70378.6|70363.6|70368.6|70353.6|70393.6|70378.6|70361|70346|640
1696962600000|2023-10-10 18:30:00|70367.5|70352.5|70365.5|70350.5|70375|70360|70359.9|70344.9|566
1696962900000|2023-10-10 18:35:00|70365.6|70350.6|70373.9|70358.9|70387.2|70372.2|70360.2|70345.2|541
1696963200000|2023-10-10 18:40:00|70374|70359|70354.5|70339.5|70378.1|70363.1|70353.8|70338.8|520
1696963500000|2023-10-10 18:45:00|70356|70341|70344.9|70329.9|70359.3|70344.3|70338.4|70323.4|540
1696963800000|2023-10-10 18:50:00|70343.1|70328.1|70361.7|70346.7|70362.7|70347.7|70340.2|70325.2|623
1696964100000|2023-10-10 18:55:00|70361.8|70346.8|70355.6|70340.6|70368.5|70353.5|70350.9|70335.9|627
1696964400000|2023-10-10 19:00:00|70355|70340|70350.7|70335.7|70358|70343|70339.3|70324.3|547
1696964700000|2023-10-10 19:05:00|70349.9|70334.9|70363.2|70348.2|70376.6|70361.6|70349.9|70334.9|480
1696965000000|2023-10-10 19:10:00|70364.5|70349.5|70366.6|70351.6|70369.7|70354.7|70358.7|70343.7|528
1696965300000|2023-10-10 19:15:00|70369.2|70354.2|70370.8|70355.8|70370.9|70355.9|70346.2|70331.2|561
1696965600000|2023-10-10 19:20:00|70370.6|70355.6|70367.1|70352.1|70387.5|70372.5|70363.6|70348.6|536
1696965900000|2023-10-10 19:25:00|70367.4|70352.4|70352.9|70337.9|70367.5|70352.5|70349.7|70334.7|471
1696966200000|2023-10-10 19:30:00|70353|70338|70344.2|70329.2|70355|70340|70339.7|70324.7|470
1696966500000|2023-10-10 19:35:00|70344.4|70329.4|70337.7|70322.7|70346.4|70331.4|70330.7|70315.7|519
1696966800000|2023-10-10 19:40:00|70337.8|70322.8|70327.5|70312.5|70337.8|70322.8|70324|70309|567
1696967100000|2023-10-10 19:45:00|70326.9|70311.9|70309.5|70294.5|70326.9|70311.9|70309.1|70294.1|556
1696967400000|2023-10-10 19:50:00|70308.6|70293.6|70320.1|70305.1|70322.8|70307.8|70303.6|70288.6|449
1696967700000|2023-10-10 19:55:00|70315.9|70300.9|70315.4|70300.4|70323.7|70308.7|70309.8|70294.8|628
1696968000000|2023-10-10 20:00:00|70315.2|70300.2|70319.7|70304.7|70324|70309|70314.1|70299.1|403
1696968300000|2023-10-10 20:05:00|70319.8|70304.8|70322.5|70307.5|70325.6|70310.6|70319.8|70302.6|296
1696968600000|2023-10-10 20:10:00|70322.3|70307.3|70309.8|70294.8|70322.7|70307.7|70308.8|70292|315
1696968900000|2023-10-10 20:15:00|70310.3|70295.3|70320.8|70305.8|70326.7|70311.7|70302.9|70285.9|346
1696969200000|2023-10-10 20:20:00|70320.4|70305.4|70312.1|70297.1|70320.8|70305.8|70308.8|70291.8|247
1696969500000|2023-10-10 20:25:00|70311.9|70296.9|70306.3|70291.3|70314.3|70296.9|70302.4|70284.7|259
1696969800000|2023-10-10 20:30:00|70306.4|70291.4|70309.5|70289.5|70313.9|70295.3|70306.4|70286.7|253
1696970100000|2023-10-10 20:35:00|70309.6|70289.6|70322.1|70307.1|70325.8|70308.3|70302|70284.5|222
1696970400000|2023-10-10 20:40:00|70322.5|70307.5|70311.8|70291.8|70332.5|70315.2|70311.6|70291.6|280
1696970700000|2023-10-10 20:45:00|70312|70292|70313.9|70293.9|70316.7|70296.7|70305.5|70285.5|360
1696971000000|2023-10-10 20:50:00|70313.6|70293.6|70312.7|70292.7|70318.6|70298.6|70312.1|70292.1|421
1696971300000|2023-10-10 20:55:00|70312.6|70292.6|70315|70295|70319.7|70299.7|70309.5|70289.5|407
1696971600000|2023-10-10 21:00:00|70327.4|70290.1|70357.2|70258.2|70357.2|70290.1|70327.4|70248.2|41
1696971900000|2023-10-10 21:05:00|70355.5|70256.5|70328.3|70270.4|70355.5|70279.2|70327.4|70249.2|93
1696972200000|2023-10-10 21:10:00|70332.8|70270.5|70329.4|70271.4|70332.8|70271.5|70327.9|70267.9|58
1696972500000|2023-10-10 21:15:00|70329.6|70271.3|70326.9|70279.2|70331.8|70279.4|70326.9|70271.2|38
1696972800000|2023-10-10 21:20:00|70327|70279.3|70326.4|70275.3|70331.5|70284.9|70322.1|70275.3|28
1696973100000|2023-10-10 21:25:00|70328.4|70275.2|70308|70281.2|70329.2|70281.2|70306.9|70270.9|114
1696973400000|2023-10-10 21:30:00|70308.6|70281|70317.9|70275.7|70324|70281.2|70306.7|70272.3|88
1696973700000|2023-10-10 21:35:00|70318.4|70275.6|70318.7|70275.7|70319.5|70277.9|70317.4|70274.4|92
1696974000000|2023-10-10 21:40:00|70318.8|70275.8|70320.1|70276|70320.4|70276.7|70314.6|70274.9|169
1696974300000|2023-10-10 21:45:00|70320.2|70276.5|70317.3|70278.9|70321.6|70279.6|70317.1|70276.2|278
1696974600000|2023-10-10 21:50:00|70317.4|70279|70317.3|70277|70318|70280.2|70316.3|70276.9|139
1696974900000|2023-10-10 21:55:00|70317.5|70277.4|70312.8|70290.8|70327.5|70292.3|70312.2|70275.8|121
1696975200000|2023-10-10 22:00:00|70312.6|70297.3|70315.3|70295.3|70335.3|70304.8|70312.6|70293.8|191
1696975500000|2023-10-10 22:05:00|70315.2|70295.2|70309.2|70289.2|70317.8|70297.8|70309.2|70289.2|142
1696975800000|2023-10-10 22:10:00|70309.1|70289.1|70306.2|70286.2|70312.8|70292.8|70305.4|70285.4|175
1696976100000|2023-10-10 22:15:00|70306.1|70286.1|70320.4|70300.4|70320.4|70300.4|70305.2|70285.2|164
1696976400000|2023-10-10 22:20:00|70320.3|70300.3|70319.2|70299.2|70320.4|70300.4|70316.5|70296.5|137
1696976700000|2023-10-10 22:25:00|70319|70299|70319.2|70299.2|70319.2|70299.2|70315.9|70295.9|114
1696977000000|2023-10-10 22:30:00|70319.1|70299.1|70315.1|70295.1|70319.3|70299.3|70312.6|70292.6|165
1696977300000|2023-10-10 22:35:00|70315|70295|70311.7|70291.7|70319.6|70299.6|70311.6|70291.6|156
1696977600000|2023-10-10 22:40:00|70311.4|70291.4|70318.5|70298.5|70318.7|70298.7|70311.4|70291.4|133
1696977900000|2023-10-10 22:45:00|70318.8|70298.8|70317.6|70297.6|70319.2|70299.2|70315|70295|213
1696978200000|2023-10-10 22:50:00|70317.5|70297.5|70314.4|70294.4|70319.2|70299.2|70312.1|70292.1|175
1696978500000|2023-10-10 22:55:00|70314.5|70294.5|70314.6|70294.6|70318.1|70298.1|70314.4|70294.4|180
1696978800000|2023-10-10 23:00:00|70314.5|70294.5|70315|70295|70320.9|70300.9|70306.7|70286.7|293
1696979100000|2023-10-10 23:05:00|70315.3|70295.3|70299.4|70279.4|70316.6|70296.6|70299.3|70279.3|320
1696979400000|2023-10-10 23:10:00|70299.3|70279.3|70291.5|70271.5|70300|70280|70289.9|70269.9|303
1696979700000|2023-10-10 23:15:00|70291.4|70271.4|70290.3|70270.3|70292.9|70272.9|70287.2|70267.2|362
1696980000000|2023-10-10 23:20:00|70290.5|70270.5|70285.7|70265.7|70291.1|70271.1|70285|70265|336
1696980300000|2023-10-10 23:25:00|70285.6|70265.6|70298.8|70278.8|70298.9|70278.9|70284.6|70264.6|256
1696980600000|2023-10-10 23:30:00|70299|70279|70311.4|70291.4|70311.8|70291.8|70297.5|70277.5|219
1696980900000|2023-10-10 23:35:00|70311.3|70291.3|70311|70291|70311.7|70291.7|70307.3|70287.3|221
1696981200000|2023-10-10 23:40:00|70311.1|70291.1|70310.9|70290.9|70314.9|70294.9|70309.8|70289.8|225
1696981500000|2023-10-10 23:45:00|70311.3|70291.3|70321.8|70301.8|70322|70302|70310.5|70290.5|272
1696981800000|2023-10-10 23:50:00|70321.7|70301.7|70321.3|70301.3|70322.7|70302.7|70317.4|70297.4|451
1696982100000|2023-10-10 23:55:00|70321.2|70301.2|70321.9|70301.9|70327|70307|70320.8|70300.8|381
1696982400000|2023-10-11 00:00:00|70322.7|70302.7|70301|70281|70323.1|70303.1|70300.9|70280.9|489
1696982700000|2023-10-11 00:05:00|70300.8|70280.8|70298.4|70278.4|70302|70282.2|70286.8|70266.8|439
1696983000000|2023-10-11 00:10:00|70299.1|70279.1|70300.3|70280.3|70307.2|70287.2|70292.6|70272.6|425
1696983300000|2023-10-11 00:15:00|70300.2|70280.2|70309.2|70289.2|70315.3|70295.3|70296.8|70279.4|456
1696983600000|2023-10-11 00:20:00|70309.1|70289.1|70292.5|70272.5|70309.1|70291.5|70292.3|70272.3|468
1696983900000|2023-10-11 00:25:00|70292.8|70272.8|70288.6|70268.6|70298.9|70278.9|70282.8|70262.8|430
1696984200000|2023-10-11 00:30:00|70288.8|70268.8|70280|70260|70289|70269|70269.1|70249.1|498
1696984500000|2023-10-11 00:35:00|70280.7|70260.7|70260.2|70240.2|70283.4|70263.4|70257.3|70237.3|508
1696984800000|2023-10-11 00:40:00|70259.9|70239.9|70261.8|70241.8|70265.7|70245.7|70255.4|70235.4|475
1696985100000|2023-10-11 00:45:00|70262.1|70242.1|70275.9|70255.9|70276|70256|70259.2|70239.2|448
1696985400000|2023-10-11 00:50:00|70275.6|70255.6|70286.6|70266.6|70292.5|70272.5|70272.2|70252.2|465
1696985700000|2023-10-11 00:55:00|70286.5|70266.5|70279.8|70259.8|70286.5|70266.5|70273.6|70256.1|394
1696986000000|2023-10-11 01:00:00|70279.9|70259.9|70286.3|70266.3|70289.3|70269.3|70268.7|70248.7|518
1696986300000|2023-10-11 01:05:00|70286.1|70266.1|70306.5|70286.5|70311.4|70295|70283|70263.1|422
1696986600000|2023-10-11 01:10:00|70306.4|70286.4|70298.9|70278.9|70312|70292|70292|70272|497
1696986900000|2023-10-11 01:15:00|70298.8|70278.8|70315.8|70295.8|70316.2|70296.2|70295.7|70275.7|461
1696987200000|2023-10-11 01:20:00|70316|70296|70332.7|70312.7|70339.1|70322.1|70314.6|70294.6|510
1696987500000|2023-10-11 01:25:00|70332.6|70312.6|70328.9|70308.9|70336.7|70316.7|70325.8|70305.8|521
1696987800000|2023-10-11 01:30:00|70329|70309|70335.6|70315.6|70340.6|70320.6|70327.2|70307.2|545
1696988100000|2023-10-11 01:35:00|70334.3|70314.3|70335.6|70315.6|70341.6|70321.6|70328.5|70309.6|508
1696988400000|2023-10-11 01:40:00|70335.4|70315.4|70323.8|70303.8|70337|70317|70323.3|70303.3|519
1696988700000|2023-10-11 01:45:00|70323.7|70303.7|70320.4|70300.4|70324.5|70304.5|70310.5|70290.5|544
1696989000000|2023-10-11 01:50:00|70320.2|70300.2|70316.6|70296.6|70322.2|70302.2|70303.1|70283.1|534
1696989300000|2023-10-11 01:55:00|70317|70297|70294.8|70274.8|70321.3|70301.3|70294.4|70274.4|470
1696989600000|2023-10-11 02:00:00|70295|70275|70314.4|70294.4|70316.3|70296.8|70293.9|70273.9|513
1696989900000|2023-10-11 02:05:00|70314.1|70294.1|70322.3|70302.3|70324.2|70304.2|70307.9|70287.9|484
1696990200000|2023-10-11 02:10:00|70321.9|70301.9|70314.4|70299.4|70327.8|70309.2|70314.4|70296.5|498
1696990500000|2023-10-11 02:15:00|70315.1|70300.1|70327.7|70307.7|70328.1|70311.3|70313.7|70298.6|465
1696990800000|2023-10-11 02:20:00|70327.5|70307.5|70321.1|70301.1|70335.8|70317.7|70319.2|70299.8|506
1696991100000|2023-10-11 02:25:00|70320.8|70300.8|70333.8|70313.8|70336.8|70318.1|70319.3|70299.7|445
1696991400000|2023-10-11 02:30:00|70333.7|70313.7|70318.4|70298.4|70336.1|70316.1|70317.6|70297.6|407
1696991700000|2023-10-11 02:35:00|70317.6|70297.6|70298.2|70278.2|70323.1|70303.1|70296.6|70276.6|507
1696992000000|2023-10-11 02:40:00|70296.3|70276.3|70288.4|70268.4|70301.9|70281.9|70288.2|70268.2|468
1696992300000|2023-10-11 02:45:00|70288.3|70268.3|70292.3|70272.3|70295.9|70275.9|70282.3|70266.9|392
1696992600000|2023-10-11 02:50:00|70292.1|70272.1|70287.5|70267.5|70297.4|70277.4|70287.5|70267.5|491
1696992900000|2023-10-11 02:55:00|70287.8|70267.8|70298.4|70278.4|70301.7|70281.7|70284.9|70267.5|426
1696993200000|2023-10-11 03:00:00|70298.2|70278.2|70300.1|70280.1|70308.3|70291.3|70293.6|70275|499
1696993500000|2023-10-11 03:05:00|70299.4|70279.4|70298.9|70278.9|70309.3|70292|70296.2|70278.3|397
1696993800000|2023-10-11 03:10:00|70298.8|70278.8|70304.5|70284.5|70309.6|70291.7|70298.3|70278.3|353
1696994100000|2023-10-11 03:15:00|70304.6|70284.6|70308.4|70288.4|70312.3|70292.3|70303.1|70283.1|471
1696994400000|2023-10-11 03:20:00|70307.6|70287.6|70312.1|70292.1|70312.3|70292.3|70300.4|70282.5|389
1696994700000|2023-10-11 03:25:00|70312|70292|70319.3|70299.3|70325.1|70307.4|70310|70292|407
1696995000000|2023-10-11 03:30:00|70319.4|70299.4|70316|70296|70325.3|70307.9|70315.4|70295.4|469
1696995300000|2023-10-11 03:35:00|70315.8|70295.8|70311.2|70291.2|70315.8|70298.3|70303.9|70285.6|365
1696995600000|2023-10-11 03:40:00|70311.3|70291.3|70305.1|70285.1|70312.1|70294.5|70300.9|70281.5|315
1696995900000|2023-10-11 03:45:00|70304.9|70284.9|70315.2|70295.2|70318|70298|70304.3|70284.3|373
1696996200000|2023-10-11 03:50:00|70315.1|70295.1|70312.9|70297.9|70316.9|70298.3|70309.7|70291|367
1696996500000|2023-10-11 03:55:00|70314.3|70294.3|70318.3|70298.3|70321.7|70304.2|70309.9|70291.6|347
1696996800000|2023-10-11 04:00:00|70318.1|70298.1|70316.9|70296.9|70319.5|70302.1|70313|70295.7|352
1696997100000|2023-10-11 04:05:00|70317|70297|70317.8|70297.8|70317.8|70299.5|70309.9|70290.3|338
1696997400000|2023-10-11 04:10:00|70317|70297|70310.6|70290.6|70318.8|70298.8|70309.6|70289.6|324
1696997700000|2023-10-11 04:15:00|70310.7|70290.7|70304|70284|70314.5|70294.5|70300.2|70280.2|498
1696998000000|2023-10-11 04:20:00|70303.8|70283.8|70300.7|70280.7|70304.5|70284.5|70297.7|70277.7|466
1696998300000|2023-10-11 04:25:00|70300.3|70280.3|70319.8|70299.8|70320.2|70303.1|70300.3|70280.3|441
1696998600000|2023-10-11 04:30:00|70320|70300|70324.9|70304.9|70328.5|70308.5|70316.9|70296.9|380
1696998900000|2023-10-11 04:35:00|70325.1|70305.1|70322.2|70302.2|70326.2|70306.2|70318.1|70299.7|414
1696999200000|2023-10-11 04:40:00|70321.9|70301.9|70313.3|70298.3|70322.4|70302.4|70312|70292|402
1696999500000|2023-10-11 04:45:00|70313.1|70298.1|70311|70291|70322.3|70302.3|70305.6|70285.6|327
1696999800000|2023-10-11 04:50:00|70310.9|70290.9|70317|70297|70318.1|70298.1|70310.3|70290.3|465
1697000100000|2023-10-11 04:55:00|70315.8|70295.8|70330.9|70310.9|70331.6|70311.6|70314.5|70294.5|471
1697000400000|2023-10-11 05:00:00|70331.4|70311.4|70322.7|70307.7|70332.6|70317.6|70318.5|70300.8|445
1697000700000|2023-10-11 05:05:00|70322.6|70307.6|70331.5|70311.5|70336.1|70321.1|70319.1|70304.1|389
1697001000000|2023-10-11 05:10:00|70331.4|70311.4|70317.7|70297.7|70331.4|70311.4|70313.4|70294|377
1697001300000|2023-10-11 05:15:00|70317.8|70297.8|70315.6|70295.6|70322.1|70307.1|70305.1|70289.2|396
1697001600000|2023-10-11 05:20:00|70315.7|70295.7|70312.7|70297.7|70318.1|70301.8|70309.6|70294.2|343
1697001900000|2023-10-11 05:25:00|70312.6|70297.6|70305.7|70285.7|70314.5|70299.5|70302.8|70284.8|225
1697002200000|2023-10-11 05:30:00|70303.2|70288.2|70286.7|70271.7|70308.3|70291.3|70286.3|70268.4|347
1697002500000|2023-10-11 05:35:00|70286.8|70271.8|70307.7|70287.7|70307.7|70290.3|70280.4|70265.4|428
1697002800000|2023-10-11 05:40:00|70307.3|70287.3|70326.2|70306.2|70328.9|70311|70306.5|70286.5|428
1697003100000|2023-10-11 05:45:00|70326.4|70306.4|70324.3|70309.3|70329.4|70312.5|70317.4|70297.4|378
1697003400000|2023-10-11 05:50:00|70324.5|70309.5|70324.8|70304.8|70337|70320.2|70323.9|70303.9|373
1697003700000|2023-10-11 05:55:00|70324.2|70304.2|70340.9|70320.9|70348.1|70328.9|70324.1|70304.1|413
1697004000000|2023-10-11 06:00:00|70340.8|70320.8|70339.4|70324.4|70356.2|70336.2|70338.4|70318.6|544
1697004300000|2023-10-11 06:05:00|70339.2|70324.2|70329.7|70314.7|70345.9|70330.9|70329.3|70314.3|465
1697004600000|2023-10-11 06:10:00|70328.7|70313.7|70334.9|70319.9|70345.7|70330.7|70328|70313|444
1697004900000|2023-10-11 06:15:00|70335.3|70320.3|70335.2|70320.2|70338.6|70323.6|70319.5|70304.5|475
1697005200000|2023-10-11 06:20:00|70335.9|70320.9|70325|70310|70342.1|70327.1|70317.2|70302.2|550
1697005500000|2023-10-11 06:25:00|70324.9|70309.9|70301.6|70286.6|70325.4|70310.4|70301.4|70286.4|492
1697005800000|2023-10-11 06:30:00|70301.5|70286.5|70317.4|70302.4|70323.8|70308.8|70298.7|70283.7|628
1697006100000|2023-10-11 06:35:00|70317.2|70302.2|70295|70280|70322.3|70307.3|70294.4|70279.4|587
1697006400000|2023-10-11 06:40:00|70294.7|70279.7|70277|70257|70297.7|70282.7|70264.2|70247.3|622
1697006700000|2023-10-11 06:45:00|70276.9|70256.9|70270|70255|70276.9|70257.4|70257.3|70242.3|557
1697007000000|2023-10-11 06:50:00|70269.8|70254.8|70266.9|70251.9|70275.8|70260.8|70260.2|70245.2|563
1697007300000|2023-10-11 06:55:00|70266.8|70251.8|70283.7|70268.7|70294.3|70279.3|70258.1|70243.1|577
1697007600000|2023-10-11 07:00:00|70287.8|70267.8|70305.6|70290.6|70318.8|70303.8|70279.7|70259.7|819
1697007900000|2023-10-11 07:05:00|70306.1|70291.1|70334.1|70319.1|70334.7|70319.7|70300.6|70285.6|713
1697008200000|2023-10-11 07:10:00|70334.2|70319.2|70288.7|70273.7|70335.4|70320.4|70286.3|70271.3|646
1697008500000|2023-10-11 07:15:00|70289.4|70274.4|70300.2|70285.2|70316.3|70301.3|70283.4|70268.4|696
1697008800000|2023-10-11 07:20:00|70299.9|70284.9|70278.3|70263.3|70302.3|70287.3|70270.9|70255.9|707
1697009100000|2023-10-11 07:25:00|70278.5|70263.5|70293.9|70278.9|70315.7|70300.7|70278.2|70263.2|676
1697009400000|2023-10-11 07:30:00|70294|70279|70282.5|70267.5|70295.1|70280.1|70265.1|70250.1|687
1697009700000|2023-10-11 07:35:00|70282.7|70267.7|70291|70276|70320.9|70305.9|70282.7|70267.7|721
1697010000000|2023-10-11 07:40:00|70290.8|70275.8|70207.3|70192.3|70294.6|70279.6|70163.4|70148.4|903
1697010300000|2023-10-11 07:45:00|70207.7|70192.7|70211.3|70196.3|70239.2|70224.2|70205.9|70190.9|843
1697010600000|2023-10-11 07:50:00|70211.9|70196.9|70301.7|70286.7|70305.3|70290.3|70207.7|70192.7|799
1697010900000|2023-10-11 07:55:00|70302.5|70287.5|70351.5|70336.5|70381.7|70366.7|70302.5|70287.5|844
1697011200000|2023-10-11 08:00:00|70351.6|70336.6|70353.1|70338.1|70395.7|70380.7|70351.2|70336.2|835
1697011500000|2023-10-11 08:05:00|70350.7|70335.7|70372.3|70357.3|70380.5|70365.5|70328.5|70313.5|765
1697011800000|2023-10-11 08:10:00|70371.1|70356.1|70377|70362|70382.9|70367.9|70362.2|70347.2|805
1697012100000|2023-10-11 08:15:00|70375.1|70360.1|70313.1|70298.1|70379.9|70364.9|70309.5|70294.5|723
1697012400000|2023-10-11 08:20:00|70313|70298|70334.1|70319.1|70337.9|70322.9|70304|70289|765
1697012700000|2023-10-11 08:25:00|70334.3|70319.3|70330.3|70315.3|70352.7|70337.7|70327.6|70312.6|728
1697013000000|2023-10-11 08:30:00|70330|70315|70356.7|70341.7|70361.4|70346.4|70329.7|70314.7|731
1697013300000|2023-10-11 08:35:00|70356.4|70341.4|70316|70301|70360.5|70345.5|70313.9|70298.9|672
1697013600000|2023-10-11 08:40:00|70317|70302|70274.6|70259.6|70317.3|70302.3|70271.5|70256.5|644
1697013900000|2023-10-11 08:45:00|70274.7|70259.7|70279.2|70264.2|70288.5|70273.5|70261.1|70246.1|617
1697014200000|2023-10-11 08:50:00|70279.4|70264.4|70291.4|70276.4|70302|70287|70278.7|70263.7|703
1697014500000|2023-10-11 08:55:00|70291.3|70276.3|70295|70280|70299.9|70284.9|70276.6|70261.6|692
1697014800000|2023-10-11 09:00:00|70295.3|70280.3|70302.6|70287.6|70305.6|70290.6|70273.5|70258.5|684
1697015100000|2023-10-11 09:05:00|70302.7|70287.7|70304.4|70289.4|70308.1|70293.1|70288.3|70273.3|687
1697015400000|2023-10-11 09:10:00|70304.3|70289.3|70311.3|70296.3|70320.7|70305.7|70300.7|70285.7|661
1697015700000|2023-10-11 09:15:00|70310.6|70295.6|70275.2|70260.2|70317|70302|70268.9|70253.9|593
1697016000000|2023-10-11 09:20:00|70275.3|70260.3|70261.2|70246.2|70290.1|70275.1|70261|70246|598
1697016300000|2023-10-11 09:25:00|70260.9|70245.9|70288.5|70273.5|70289.2|70274.2|70253.4|70238.4|584
1697016600000|2023-10-11 09:30:00|70288.4|70273.4|70295.9|70280.9|70319|70304|70284.2|70269.2|647
1697016900000|2023-10-11 09:35:00|70296|70281|70292.4|70277.4|70309.1|70294.1|70292|70277|562
1697017200000|2023-10-11 09:40:00|70293.3|70278.3|70278.2|70263.2|70293.3|70278.3|70269.6|70254.6|591
1697017500000|2023-10-11 09:45:00|70278.1|70263.1|70292.9|70277.9|70299.9|70284.9|70275.5|70260.5|607
1697017800000|2023-10-11 09:50:00|70292.5|70277.5|70278.5|70263.5|70295|70280|70275|70260|597
1697018100000|2023-10-11 09:55:00|70278.4|70263.4|70325.1|70310.1|70325.3|70310.3|70268.7|70253.7|619
1697018400000|2023-10-11 10:00:00|70325.4|70310.4|70318.5|70303.5|70344.4|70329.4|70315.4|70300.4|708
1697018700000|2023-10-11 10:05:00|70318.7|70303.7|70326.9|70311.9|70332.2|70317.2|70311.6|70296.6|565
1697019000000|2023-10-11 10:10:00|70326.8|70311.8|70363.5|70348.5|70364.6|70349.6|70326.8|70311.8|656
1697019300000|2023-10-11 10:15:00|70363.6|70348.6|70361|70346|70368.6|70353.6|70355.4|70340.4|530
1697019600000|2023-10-11 10:20:00|70361.1|70346.1|70341.5|70326.5|70361.1|70346.1|70337.9|70322.9|604
1697019900000|2023-10-11 10:25:00|70341|70326|70346.2|70331.2|70353.9|70338.9|70339.8|70324.8|528
1697020200000|2023-10-11 10:30:00|70346|70331|70341.8|70326.8|70357.3|70342.3|70331.8|70316.8|578
1697020500000|2023-10-11 10:35:00|70341.5|70326.5|70341.4|70326.4|70358.5|70343.5|70339.6|70324.6|509
1697020800000|2023-10-11 10:40:00|70341.5|70326.5|70339.3|70324.3|70353.4|70338.4|70327.7|70312.7|549
1697021100000|2023-10-11 10:45:00|70339.7|70324.7|70323.7|70308.7|70341.9|70326.9|70323.7|70308.7|591
1697021400000|2023-10-11 10:50:00|70323.6|70308.6|70326.7|70311.7|70340.7|70325.7|70321.1|70306.1|573
1697021700000|2023-10-11 10:55:00|70326.8|70311.8|70338.4|70323.4|70349.1|70334.1|70326.4|70311.4|549
1697022000000|2023-10-11 11:00:00|70338.6|70323.6|70338.3|70323.3|70341.4|70326.4|70323.3|70308.3|572
1697022300000|2023-10-11 11:05:00|70338.1|70323.1|70299.8|70284.8|70339.3|70324.3|70294.2|70279.2|671
1697022600000|2023-10-11 11:10:00|70299.6|70284.6|70338.1|70323.1|70338.2|70323.2|70299.1|70284.1|629
1697022900000|2023-10-11 11:15:00|70338.2|70323.2|70346.2|70331.2|70352.3|70337.3|70328.6|70313.6|621
1697023200000|2023-10-11 11:20:00|70346.7|70331.7|70355.7|70340.7|70358.9|70343.9|70334.8|70319.8|525
1697023500000|2023-10-11 11:25:00|70355.6|70340.6|70354.8|70339.8|70376.1|70361.1|70348.9|70333.9|519
1697023800000|2023-10-11 11:30:00|70354.7|70339.7|70328.8|70313.8|70369.2|70354.2|70325|70310|531
1697024100000|2023-10-11 11:35:00|70327.4|70312.4|70337|70322|70346.7|70331.7|70325.9|70310.9|589
1697024400000|2023-10-11 11:40:00|70336.9|70321.9|70345.4|70330.4|70359.7|70344.7|70334.6|70319.6|633
1697024700000|2023-10-11 11:45:00|70345.5|70330.5|70327.3|70312.3|70353.2|70338.2|70326.8|70311.8|591
1697025000000|2023-10-11 11:50:00|70327.4|70312.4|70317.4|70302.4|70337.3|70322.3|70316.2|70301.2|604
1697025300000|2023-10-11 11:55:00|70318.7|70303.7|70327|70312|70334.3|70319.3|70317.4|70302.4|594
1697025600000|2023-10-11 12:00:00|70327.3|70312.3|70334.4|70319.4|70346.4|70331.4|70323.8|70308.8|738
1697025900000|2023-10-11 12:05:00|70334.2|70319.2|70330.1|70315.1|70347.7|70332.7|70325.9|70310.9|711
1697026200000|2023-10-11 12:10:00|70329.1|70314.1|70333.3|70318.3|70353.1|70338.1|70321.2|70306.2|680
1697026500000|2023-10-11 12:15:00|70332|70317|70330.5|70315.5|70347.6|70332.6|70317.3|70302.3|736
1697026800000|2023-10-11 12:20:00|70331|70316|70338.5|70323.5|70346.8|70331.8|70319.6|70304.6|697
1697027100000|2023-10-11 12:25:00|70339.9|70324.9|70342.3|70312.1|70345.4|70329.2|70320.5|70305.5|687
1697027400000|2023-10-11 12:30:00|70342.8|70312.4|70371.6|70356.6|70485|70455.4|70342.8|70310.3|1031
1697027700000|2023-10-11 12:35:00|70370.7|70355.7|70375.1|70360.1|70398.7|70383.7|70327.3|70312.3|920
1697028000000|2023-10-11 12:40:00|70375|70360|70336.1|70321.1|70394.8|70379.8|70331.2|70316.2|912
1697028300000|2023-10-11 12:45:00|70336.2|70321.2|70291.2|70276.2|70341.9|70326.9|70291.2|70276.2|924
1697028600000|2023-10-11 12:50:00|70293.7|70273.7|70284.5|70269.5|70328.1|70313.1|70258.9|70242.3|902
1697028900000|2023-10-11 12:55:00|70285.2|70270.2|70258.6|70243.6|70298.8|70283.8|70258.5|70243.5|809
1697029200000|2023-10-11 13:00:00|70257.2|70242.2|70252|70237|70293.9|70278.9|70232.4|70217.4|861
1697029500000|2023-10-11 13:05:00|70251.6|70236.6|70256.1|70241.1|70263|70248|70232.4|70217.4|835
1697029800000|2023-10-11 13:10:00|70256.3|70241.3|70293.3|70278.3|70305.9|70290.9|70244.6|70229.6|860
1697030100000|2023-10-11 13:15:00|70294|70279|70240.3|70225.3|70301.2|70286.2|70240.1|70225.1|835
1697030400000|2023-10-11 13:20:00|70240.4|70225.4|70234.9|70219.9|70250.3|70235.3|70225.9|70210.9|765
1697030700000|2023-10-11 13:25:00|70232.4|70217.4|70228.5|70213.5|70237|70222|70211.1|70196.1|759
1697031000000|2023-10-11 13:30:00|70227.7|70212.7|70267.9|70252.9|70269.7|70254.7|70210.4|70195.4|850
1697031300000|2023-10-11 13:35:00|70268.1|70253.1|70253|70238|70273.9|70258.9|70230.7|70215.7|852
1697031600000|2023-10-11 13:40:00|70253.3|70238.3|70254|70239|70271.8|70256.8|70240.2|70225.2|830
1697031900000|2023-10-11 13:45:00|70253.9|70238.9|70198.1|70183.1|70260.9|70245.9|70174.7|70159.7|863
1697032200000|2023-10-11 13:50:00|70198.2|70183.2|70171.2|70156.2|70229.5|70214.5|70168.7|70153.7|885
1697032500000|2023-10-11 13:55:00|70171.1|70156.1|70158|70143|70179.2|70164.2|70121|70104.4|864
1697032800000|2023-10-11 14:00:00|70158.4|70143.4|70151.7|70136.7|70175.7|70160.7|70149|70134|840
1697033100000|2023-10-11 14:05:00|70152.1|70137.1|70139.8|70124.8|70156|70141|70122.2|70107.2|810
1697033400000|2023-10-11 14:10:00|70139.7|70124.7|70191.5|70176.5|70194.2|70179.2|70136.2|70120.2|773
1697033700000|2023-10-11 14:15:00|70192.1|70177.1|70196.7|70181.7|70207.3|70192.3|70178.6|70163.6|755
1697034000000|2023-10-11 14:20:00|70196.6|70181.6|70187.3|70172.3|70217.6|70202.6|70178.6|70163.6|785
1697034300000|2023-10-11 14:25:00|70187.6|70172.6|70194.3|70179.3|70210.4|70195.4|70186.6|70171.6|727
1697034600000|2023-10-11 14:30:00|70192.7|70177.7|70201.8|70186.8|70213.1|70198.1|70181.3|70166.3|766
1697034900000|2023-10-11 14:35:00|70201.9|70186.9|70195.8|70175.8|70231.3|70216.3|70187.2|70172.2|730
1697035200000|2023-10-11 14:40:00|70194.1|70179.1|70171.4|70156.4|70198.4|70180.8|70162.5|70144.3|790
1697035500000|2023-10-11 14:45:00|70171.3|70156.3|70207.8|70192.8|70210.3|70195.3|70169.1|70154.1|816
1697035800000|2023-10-11 14:50:00|70207.9|70192.9|70199.7|70184.7|70235.1|70220.1|70194.3|70179.3|760
1697036100000|2023-10-11 14:55:00|70199.8|70184.8|70199.9|70184.9|70209.2|70194.2|70192.2|70177.2|764
1697036400000|2023-10-11 15:00:00|70200|70185|70226.9|70211.9|70234.1|70219.1|70195.9|70180.9|760
1697036700000|2023-10-11 15:05:00|70226.1|70211.1|70229.7|70214.7|70239.8|70224.8|70210.2|70195.2|752
1697037000000|2023-10-11 15:10:00|70229.9|70214.9|70228.4|70213.4|70241.7|70226.7|70206.9|70191.9|714
1697037300000|2023-10-11 15:15:00|70228.2|70213.2|70265.7|70250.7|70270.1|70255.1|70225.2|70210.2|731
1697037600000|2023-10-11 15:20:00|70266|70251|70245|70230|70283.1|70268.1|70242.4|70227.4|723
1697037900000|2023-10-11 15:25:00|70244.8|70229.8|70232.3|70217.3|70250.6|70235.6|70229.5|70214.5|628
1697038200000|2023-10-11 15:30:00|70230.8|70215.8|70211.2|70196.2|70231.8|70216.8|70209.8|70192.4|668
1697038500000|2023-10-11 15:35:00|70210.7|70195.7|70224.8|70209.8|70228.9|70213.9|70198.6|70180.7|742
1697038800000|2023-10-11 15:40:00|70224.9|70209.9|70268.1|70253.1|70284.2|70269.2|70222.7|70207.7|707
1697039100000|2023-10-11 15:45:00|70266.2|70251.2|70253.7|70238.7|70266.2|70251.2|70245.3|70230.3|704
1697039400000|2023-10-11 15:50:00|70250.4|70235.4|70257.5|70242.5|70274.7|70259.7|70250.4|70235.4|555
1697039700000|2023-10-11 15:55:00|70257.6|70242.6|70270|70255|70273.4|70258.4|70257.5|70242.5|675
1697040000000|2023-10-11 16:00:00|70271.4|70256.4|70288.7|70273.7|70296.1|70280.3|70270.3|70255.3|736
1697040300000|2023-10-11 16:05:00|70288.5|70273.5|70281.6|70266.6|70309.4|70294.4|70275.8|70260.8|704
1697040600000|2023-10-11 16:10:00|70281.5|70266.5|70287|70272|70288.5|70273.5|70268|70253|661
1697040900000|2023-10-11 16:15:00|70287.1|70272.1|70294.5|70279.5|70309.8|70294.8|70280.3|70265.3|662
1697041200000|2023-10-11 16:20:00|70294.9|70279.9|70337|70322|70340.7|70325.7|70293.5|70278.5|685
1697041500000|2023-10-11 16:25:00|70336.7|70321.7|70332.7|70317.7|70354.8|70339.8|70326.9|70311.9|641
1697041800000|2023-10-11 16:30:00|70331.9|70316.9|70341.6|70321.6|70346.2|70328.6|70316.1|70298.2|658
1697042100000|2023-10-11 16:35:00|70340.7|70320.7|70328.9|70308.9|70348.2|70328.2|70326.3|70306.3|494
1697042400000|2023-10-11 16:40:00|70328.2|70308.2|70306.4|70291.4|70333.6|70315.6|70304.9|70288.1|521
1697042700000|2023-10-11 16:45:00|70306.2|70291.2|70313.5|70298.5|70314.4|70299.4|70301.2|70286.2|425
1697043000000|2023-10-11 16:50:00|70313.3|70298.3|70319.1|70304.1|70327.2|70312.2|70302.6|70287.6|522
1697043300000|2023-10-11 16:55:00|70319|70304|70304.9|70289.9|70329.7|70314.7|70300.1|70285.1|479
1697043600000|2023-10-11 17:00:00|70304.7|70289.7|70322.4|70307.4|70322.4|70307.4|70288.4|70272.3|695
1697043900000|2023-10-11 17:05:00|70322.3|70307.3|70315.5|70300.5|70339|70324|70311.4|70296.4|666
1697044200000|2023-10-11 17:10:00|70315.4|70300.4|70303.8|70288.8|70329.8|70314.8|70303.8|70288.8|617
1697044500000|2023-10-11 17:15:00|70303.9|70288.9|70336|70321|70345.6|70330.6|70303.9|70288.9|631
1697044800000|2023-10-11 17:20:00|70335.9|70320.9|70339.3|70324.3|70345.9|70330.9|70329.3|70314.3|629
1697045100000|2023-10-11 17:25:00|70339.4|70324.4|70352.4|70337.4|70352.5|70337.5|70335.5|70320.5|524
1697045400000|2023-10-11 17:30:00|70352.6|70337.6|70411.1|70396.1|70411.4|70396.4|70352.6|70337.6|633
1697045700000|2023-10-11 17:35:00|70411.2|70396.2|70440.6|70425.6|70440.6|70425.6|70411.2|70396.2|631
1697046000000|2023-10-11 17:40:00|70439.7|70424.7|70422.5|70407.5|70448.1|70433.1|70422.4|70407.4|530
1697046300000|2023-10-11 17:45:00|70422.4|70407.4|70449.9|70434.9|70455.6|70440.6|70422.4|70407.4|572
1697046600000|2023-10-11 17:50:00|70450.3|70435.3|70413.7|70393.7|70454.3|70439.3|70406.2|70388.8|611
1697046900000|2023-10-11 17:55:00|70413.3|70393.3|70414.8|70383.9|70417.4|70397.4|70392.6|70372.6|580
1697047200000|2023-10-11 18:00:00|70415.5|70382.9|70413.8|70393.8|70416.1|70394.1|70365.4|70331.5|827
1697047500000|2023-10-11 18:05:00|70415.2|70395.2|70392.9|70372.9|70418.5|70398.5|70384|70364|673
1697047800000|2023-10-11 18:10:00|70393|70373|70404.1|70389.1|70421.3|70406.3|70384.8|70366.9|711
1697048100000|2023-10-11 18:15:00|70404.2|70389.2|70392.3|70377.3|70405.6|70390.6|70382.3|70367.3|689
1697048400000|2023-10-11 18:20:00|70394.1|70379.1|70383|70368|70405.5|70390.5|70380.3|70365.3|640
1697048700000|2023-10-11 18:25:00|70383.9|70368.9|70377.7|70357.7|70384.7|70369.7|70364.9|70346.9|647
1697049000000|2023-10-11 18:30:00|70377.3|70357.3|70352.7|70337.7|70380.7|70362.5|70352.1|70337.1|476
1697049300000|2023-10-11 18:35:00|70352.6|70337.6|70343.9|70328.9|70352.6|70337.6|70324.6|70309.6|532
1697049600000|2023-10-11 18:40:00|70344|70329|70334.4|70319.4|70349.2|70334.2|70327.8|70312.8|521
1697049900000|2023-10-11 18:45:00|70334.3|70319.3|70316.2|70301.2|70340.5|70325.5|70309.5|70290.3|460
1697050200000|2023-10-11 18:50:00|70316.3|70301.3|70300.6|70285.6|70325|70307.8|70297.3|70282.3|483
1697050500000|2023-10-11 18:55:00|70300.5|70285.5|70307.1|70292.1|70317.1|70302.1|70299.8|70282.6|619
1697050800000|2023-10-11 19:00:00|70307.4|70292.4|70278.9|70258.9|70308.5|70293.5|70277|70258.7|574
1697051100000|2023-10-11 19:05:00|70278.7|70258.7|70278.1|70258.1|70287.7|70270.1|70271.7|70252.6|476
1697051400000|2023-10-11 19:10:00|70278.2|70258.2|70278.1|70258.1|70287.2|70267.2|70274.6|70254.6|474
1697051700000|2023-10-11 19:15:00|70277.9|70257.9|70286.7|70271.7|70293.5|70274.2|70269.2|70251.7|516
1697052000000|2023-10-11 19:20:00|70286.8|70271.8|70275.9|70260.9|70299.8|70280.5|70275.8|70260.8|483
1697052300000|2023-10-11 19:25:00|70274.6|70259.6|70259.8|70244.8|70278.6|70261.1|70257.9|70242.9|490
1697052600000|2023-10-11 19:30:00|70259.7|70244.7|70259.8|70244.8|70267.6|70252.6|70254.6|70239.6|417
1697052900000|2023-10-11 19:35:00|70260.6|70245.6|70257.5|70242.5|70265.1|70250.1|70256.9|70241.9|456
1697053200000|2023-10-11 19:40:00|70257.4|70242.4|70263.6|70248.6|70266|70251|70248.7|70233.7|447
1697053500000|2023-10-11 19:45:00|70263.4|70248.4|70267.2|70252.2|70269.3|70254.3|70255|70238.4|507
1697053800000|2023-10-11 19:50:00|70267.4|70252.4|70265.6|70245.6|70269.8|70252.4|70255.2|70239.7|401
1697054100000|2023-10-11 19:55:00|70266.2|70246.2|70276|70256|70278.3|70258.3|70257.3|70237.3|554
1697054400000|2023-10-11 20:00:00|70276.1|70256.1|70259.3|70239.3|70283.8|70266.5|70257.5|70238|525
1697054700000|2023-10-11 20:05:00|70258.9|70238.9|70254.7|70234.7|70263|70243|70254.4|70234.4|434
1697055000000|2023-10-11 20:10:00|70254.8|70234.8|70238.2|70218.2|70257.4|70237.4|70236.1|70218.1|459
1697055300000|2023-10-11 20:15:00|70237.8|70217.8|70238.1|70218.1|70244.8|70224.8|70237.3|70217.3|293
1697055600000|2023-10-11 20:20:00|70238.7|70218.7|70233.8|70213.8|70239.1|70221.3|70230.6|70210.6|288
1697055900000|2023-10-11 20:25:00|70233.7|70213.7|70228.1|70208.1|70234.3|70214.3|70222.5|70202.5|320
1697056200000|2023-10-11 20:30:00|70228|70208|70233.6|70213.6|70239.8|70219.8|70223.6|70203.6|688
1697056500000|2023-10-11 20:35:00|70234.1|70214.1|70237.7|70217.7|70242.1|70222.1|70232.4|70212.4|698
1697056800000|2023-10-11 20:40:00|70238.2|70218.2|70238.5|70218.5|70241.8|70221.8|70237.2|70217.2|596
1697057100000|2023-10-11 20:45:00|70238.8|70218.8|70243.1|70223.1|70249.1|70229.1|70238.8|70218.8|702
1697057400000|2023-10-11 20:50:00|70243.3|70223.3|70236.7|70216.7|70245.9|70225.9|70236.4|70216.4|431
1697057700000|2023-10-11 20:55:00|70236.9|70216.9|70236.2|70202.5|70251.9|70222.2|70236.2|70201.2|580
1697058000000|2023-10-11 21:00:00|70245.8|70192.5|70294.8|70195.8|70295.5|70196.5|70245.4|70168.8|60
1697058300000|2023-10-11 21:05:00|70295.8|70196.8|70252|70190.3|70295.8|70196.8|70250.4|70179.3|190
1697058600000|2023-10-11 21:10:00|70251.9|70190.4|70242.8|70197.6|70255.1|70202.3|70242.7|70189.1|130
1697058900000|2023-10-11 21:15:00|70243.2|70197.7|70241|70196.1|70243.3|70203|70240.5|70193.4|124
1697059200000|2023-10-11 21:20:00|70242|70196|70265.3|70196.6|70270.9|70198.9|70242|70190.9|190
1697059500000|2023-10-11 21:25:00|70265.4|70196.7|70259.1|70206.9|70268.7|70210.6|70258.7|70180.8|198
1697059800000|2023-10-11 21:30:00|70259.3|70206.8|70259|70210.2|70259.4|70213.1|70257.5|70206|152
1697060100000|2023-10-11 21:35:00|70258.6|70210.3|70255.7|70199.4|70263.9|70212.8|70254.8|70198.8|166
1697060400000|2023-10-11 21:40:00|70256|70199.2|70256.3|70198.6|70257.3|70201.9|70252|70198.2|42
1697060700000|2023-10-11 21:45:00|70254|70199.3|70241.5|70196.1|70255.4|70202.1|70241.2|70191.7|193
1697061000000|2023-10-11 21:50:00|70241.4|70196|70249.7|70196.8|70249.7|70198.3|70240.4|70195.3|128
1697061300000|2023-10-11 21:55:00|70249.9|70196.9|70243.6|70200.5|70252.7|70206.4|70229.8|70196.8|183
1697061600000|2023-10-11 22:00:00|70243.8|70199.3|70235.6|70206.4|70246.4|70210.9|70230.1|70198.1|232
1697061900000|2023-10-11 22:05:00|70237.4|70204.5|70244.2|70210.4|70245.8|70216.3|70232.8|70204.5|147
1697062200000|2023-10-11 22:10:00|70244.3|70210.1|70236.5|70216.5|70244.3|70219.2|70232.8|70203.6|467
1697062500000|2023-10-11 22:15:00|70235|70215|70229.2|70208.2|70235.4|70215.4|70229|70207.8|360
1697062800000|2023-10-11 22:20:00|70229.5|70208.5|70224.8|70204.8|70230.8|70210.6|70224.8|70204.1|364
1697063100000|2023-10-11 22:25:00|70224.7|70204.7|70221.2|70200.2|70228.9|70208.9|70219.3|70198.6|391
1697063400000|2023-10-11 22:30:00|70220.9|70200.3|70226|70206|70227.9|70207.9|70218|70197.7|342
1697063700000|2023-10-11 22:35:00|70227.2|70207.2|70227.1|70207.1|70231.8|70211.5|70224|70204|252
1697064000000|2023-10-11 22:40:00|70227.2|70207.2|70231.7|70211.2|70232.6|70211.7|70227.1|70206.4|240
1697064300000|2023-10-11 22:45:00|70231.8|70211.3|70227.9|70207.9|70232.5|70212.5|70226.7|70206.7|307
1697064600000|2023-10-11 22:50:00|70227.7|70207.7|70232.9|70212.9|70233.9|70213.8|70226.2|70206.2|204
1697064900000|2023-10-11 22:55:00|70233|70213|70234.7|70214.7|70239.9|70219.9|70232|70212|264
1697065200000|2023-10-11 23:00:00|70234.9|70214.9|70226.5|70206.5|70238.3|70218.3|70224|70204|300
1697065500000|2023-10-11 23:05:00|70226.4|70206.4|70214.1|70194.1|70227.3|70207.3|70209.4|70189.4|291
1697065800000|2023-10-11 23:10:00|70214.2|70194.2|70208.7|70188.7|70214.8|70194.8|70208.6|70188.6|241
1697066100000|2023-10-11 23:15:00|70208.5|70188.5|70198.4|70178.4|70209.6|70189.6|70196.1|70176.1|172
1697066400000|2023-10-11 23:20:00|70198.6|70178.6|70207.2|70187.2|70210.1|70190.1|70198.6|70178.6|199
1697066700000|2023-10-11 23:25:00|70207.1|70187.1|70203.3|70183.3|70208.3|70188.3|70199.9|70179.9|207
1697067000000|2023-10-11 23:30:00|70203.1|70183.1|70196.3|70176.3|70203.8|70183.8|70196|70176|164
1697067300000|2023-10-11 23:35:00|70196.5|70176.5|70208.7|70188.7|70210.2|70190.2|70196.2|70176.2|224
1697067600000|2023-10-11 23:40:00|70208.8|70188.8|70211.7|70191.7|70218.3|70198.3|70205.9|70185.9|393
1697067900000|2023-10-11 23:45:00|70211.6|70191.6|70209.2|70189.2|70213.3|70193.3|70206.2|70186.2|361
1697068200000|2023-10-11 23:50:00|70209.1|70189.1|70210.5|70190.5|70213.8|70193.8|70207.6|70187.6|278
1697068500000|2023-10-11 23:55:00|70210.6|70190.6|70209.8|70189.8|70212.8|70192.8|70206.5|70186.5|287
1697068800000|2023-10-12 00:00:00|70210.2|70190.2|70192.5|70172.5|70219.7|70199.7|70190.3|70170.3|412
1697069100000|2023-10-12 00:05:00|70192.4|70172.4|70179.7|70159.7|70198.9|70178.9|70179.7|70159.7|379
1697069400000|2023-10-12 00:10:00|70180|70160|70210.6|70190.6|70212.9|70192.9|70179.3|70159.3|402
1697069700000|2023-10-12 00:15:00|70210.5|70190.5|70213.4|70193.4|70213.5|70193.5|70196.9|70176.9|337
1697070000000|2023-10-12 00:20:00|70213.2|70193.2|70208.5|70188.5|70216.7|70196.7|70205.5|70185.5|358
1697070300000|2023-10-12 00:25:00|70209|70189|70210.2|70190.2|70216|70196|70202.4|70182.4|297
1697070600000|2023-10-12 00:30:00|70210.1|70190.1|70216.7|70196.7|70217.6|70197.6|70208.6|70188.6|308
1697070900000|2023-10-12 00:35:00|70216.8|70196.8|70215.3|70195.3|70221.9|70201.9|70212.9|70192.9|389
1697071200000|2023-10-12 00:40:00|70215.4|70195.4|70208.6|70188.6|70225.4|70205.4|70208.5|70188.5|408
1697071500000|2023-10-12 00:45:00|70208.7|70188.7|70206.5|70186.5|70209.5|70189.5|70198.9|70178.9|390
1697071800000|2023-10-12 00:50:00|70206.8|70186.8|70220.5|70200.5|70228.8|70208.8|70206.3|70186.3|449
1697072100000|2023-10-12 00:55:00|70223|70203|70212.5|70192.5|70228.8|70208.8|70210.6|70190.6|548
1697072400000|2023-10-12 01:00:00|70212.4|70192.4|70216.9|70196.9|70217.4|70197.4|70207.1|70187.1|453
1697072700000|2023-10-12 01:05:00|70217.3|70197.3|70204.4|70184.4|70218.1|70198.1|70202.7|70182.7|377
1697073000000|2023-10-12 01:10:00|70204.2|70184.2|70197.1|70177.1|70209.2|70189.2|70192.8|70172.8|390
1697073300000|2023-10-12 01:15:00|70197.2|70177.2|70202.6|70182.6|70203|70183|70182.8|70162.8|465
1697073600000|2023-10-12 01:20:00|70202.7|70182.7|70210.3|70190.3|70212.8|70192.8|70199|70179|519
1697073900000|2023-10-12 01:25:00|70210.1|70190.1|70213.9|70193.9|70216.1|70196.1|70207.5|70187.5|452
1697074200000|2023-10-12 01:30:00|70214.2|70194.2|70204.8|70184.8|70225.8|70205.8|70204.3|70184.3|485
1697074500000|2023-10-12 01:35:00|70204.7|70184.7|70203.4|70183.4|70207.1|70187.1|70193.7|70173.7|445
1697074800000|2023-10-12 01:40:00|70203.3|70183.3|70186.5|70166.5|70205|70185|70183.9|70163.9|446
1697075100000|2023-10-12 01:45:00|70186.4|70166.4|70195.1|70175.1|70202.4|70182.4|70183.4|70163.4|443
1697075400000|2023-10-12 01:50:00|70195|70175|70189.4|70169.4|70196.6|70176.6|70189.4|70169.4|368
1697075700000|2023-10-12 01:55:00|70189.8|70169.8|70194.5|70174.5|70196.4|70176.4|70183.3|70163.3|470
1697076000000|2023-10-12 02:00:00|70195.1|70175.1|70197.1|70177.1|70200.5|70180.8|70185.3|70165.3|532
1697076300000|2023-10-12 02:05:00|70196.1|70176.1|70202|70182|70206.2|70186.2|70194.6|70174.6|448
1697076600000|2023-10-12 02:10:00|70201.9|70181.9|70201.5|70181.5|70204.5|70184.5|70192.1|70172.1|413
1697076900000|2023-10-12 02:15:00|70201.6|70181.6|70188|70168|70202.2|70182.2|70185.4|70165.4|393
1697077200000|2023-10-12 02:20:00|70188.1|70168.1|70214.1|70194.1|70214.9|70194.9|70187.7|70167.7|455
1697077500000|2023-10-12 02:25:00|70213.6|70193.6|70210.1|70190.1|70221.7|70201.7|70208.1|70188.1|500
1697077800000|2023-10-12 02:30:00|70209.7|70189.7|70198.1|70178.1|70210.4|70190.4|70196.4|70176.4|473
1697078100000|2023-10-12 02:35:00|70198|70178|70200.9|70180.9|70206|70186|70197.5|70177.5|354
1697078400000|2023-10-12 02:40:00|70200.8|70180.8|70205|70185|70207.5|70187.5|70196.9|70176.9|368
1697078700000|2023-10-12 02:45:00|70205.1|70185.1|70202.9|70182.9|70207.4|70187.4|70200.5|70180.5|434
1697079000000|2023-10-12 02:50:00|70202.8|70182.8|70201|70181|70210.7|70190.9|70200.1|70180.1|393
1697079300000|2023-10-12 02:55:00|70201.1|70181.1|70198.8|70178.8|70205.8|70185.8|70198.2|70178.2|368
1697079600000|2023-10-12 03:00:00|70198.9|70178.9|70193.2|70173.2|70203.9|70183.9|70191.1|70171.1|347
1697079900000|2023-10-12 03:05:00|70193.3|70173.3|70200.5|70180.5|70203.2|70183.2|70190.8|70170.8|372
1697080200000|2023-10-12 03:10:00|70200.3|70180.3|70200.5|70180.5|70208.4|70188.4|70195.3|70175.3|375
1697080500000|2023-10-12 03:15:00|70200|70180|70210.4|70190.4|70210.8|70190.8|70197.3|70177.3|339
1697080800000|2023-10-12 03:20:00|70210.5|70190.5|70205.6|70185.6|70217|70197|70204.1|70184.1|347
1697081100000|2023-10-12 03:25:00|70205.3|70185.3|70222.5|70202.5|70223.4|70203.4|70204.9|70184.9|438
1697081400000|2023-10-12 03:30:00|70222.4|70202.4|70197|70177|70222.6|70202.6|70194.5|70174.5|430
1697081700000|2023-10-12 03:35:00|70196.9|70176.9|70210.1|70190.1|70211.6|70191.6|70196|70176|391
1697082000000|2023-10-12 03:40:00|70210.2|70190.2|70204|70184|70215.5|70195.5|70201.5|70181.5|401
1697082300000|2023-10-12 03:45:00|70204.4|70184.4|70196.6|70176.6|70204.4|70184.4|70195.8|70175.8|366
1697082600000|2023-10-12 03:50:00|70197|70177|70188.5|70168.5|70198|70178|70186.1|70168|416
1697082900000|2023-10-12 03:55:00|70188.7|70168.7|70177.1|70157.1|70192|70175.2|70174.8|70154.8|377
1697083200000|2023-10-12 04:00:00|70176.8|70156.8|70176.1|70156.1|70185.2|70165.2|70173|70153|412
1697083500000|2023-10-12 04:05:00|70176|70156|70164.7|70144.7|70177.9|70157.9|70160.9|70140.9|400
1697083800000|2023-10-12 04:10:00|70164.8|70144.8|70168.5|70148.5|70180.3|70160.3|70163.8|70143.8|397
1697084100000|2023-10-12 04:15:00|70168.4|70148.4|70163.1|70143.1|70168.4|70148.4|70160|70140|418
1697084400000|2023-10-12 04:20:00|70163.2|70143.2|70167.3|70147.3|70167.6|70147.6|70159|70139|426
1697084700000|2023-10-12 04:25:00|70166.9|70146.9|70170.8|70150.8|70172.4|70152.4|70166.9|70146.9|406
1697085000000|2023-10-12 04:30:00|70170.7|70150.7|70169.8|70149.8|70180.9|70160.9|70167.7|70147.7|428
1697085300000|2023-10-12 04:35:00|70169.4|70149.4|70172.8|70152.8|70173.4|70153.4|70165.8|70145.8|446
1697085600000|2023-10-12 04:40:00|70173.6|70153.6|70166.6|70146.6|70179.8|70159.8|70161.7|70141.7|521
1697085900000|2023-10-12 04:45:00|70167|70147|70160.7|70140.7|70174.1|70154.1|70158.6|70138.6|545
1697086200000|2023-10-12 04:50:00|70159.9|70139.9|70157.2|70137.2|70160.8|70140.8|70152.8|70132.8|475
1697086500000|2023-10-12 04:55:00|70157.3|70137.3|70159.3|70139.3|70161.8|70141.8|70152.7|70132.7|490
1697086800000|2023-10-12 05:00:00|70159.7|70139.7|70161.2|70141.2|70168.4|70148.4|70158|70139.7|393
1697087100000|2023-10-12 05:05:00|70161.3|70141.3|70157.3|70142.3|70163.4|70143.8|70152.4|70137.1|343
1697087400000|2023-10-12 05:10:00|70157.2|70142.2|70144.4|70124.4|70158.4|70143.4|70139.1|70124|355
1697087700000|2023-10-12 05:15:00|70144.5|70124.5|70151.5|70136.5|70155.3|70137.9|70142.5|70124.1|354
1697088000000|2023-10-12 05:20:00|70151.6|70136.6|70158.4|70138.4|70166.5|70146.5|70151.1|70133.2|428
1697088300000|2023-10-12 05:25:00|70158.3|70138.3|70157.5|70137.5|70166.4|70146.4|70157|70137|382
1697088600000|2023-10-12 05:30:00|70158.3|70138.3|70160.7|70140.7|70164.9|70146.2|70156.7|70136.7|391
1697088900000|2023-10-12 05:35:00|70160|70140|70154.3|70134.3|70162.1|70144.5|70149.4|70131.2|439
1697089200000|2023-10-12 05:40:00|70154.4|70134.4|70150.9|70130.9|70163.3|70143.3|70146.5|70126.5|415
1697089500000|2023-10-12 05:45:00|70150.7|70130.7|70148.8|70128.8|70154.6|70134.6|70143.9|70123.9|417
1697089800000|2023-10-12 05:50:00|70148.9|70128.9|70144.6|70124.6|70151.3|70133.2|70139.3|70121.8|371
1697090100000|2023-10-12 05:55:00|70144.8|70124.8|70153.2|70133.2|70165.1|70145.1|70139.8|70119.8|440
1697090400000|2023-10-12 06:00:00|70150.3|70130.3|70129|70109|70169.6|70151.1|70114.8|70095.9|664
1697090700000|2023-10-12 06:05:00|70128.9|70108.9|70126.5|70111.5|70146.9|70129.4|70122.5|70102.9|636
1697091000000|2023-10-12 06:10:00|70126.3|70111.3|70125.7|70110.7|70154|70139|70123|70108|478
1697091300000|2023-10-12 06:15:00|70126.1|70111.1|70131.5|70116.5|70136.4|70121.4|70118.7|70101.6|506
1697091600000|2023-10-12 06:20:00|70131.4|70116.4|70170.2|70155.2|70170.4|70155.4|70127.7|70112.7|511
1697091900000|2023-10-12 06:25:00|70171|70156|70161.2|70146.2|70175.1|70160.1|70149.1|70134|544
1697092200000|2023-10-12 06:30:00|70161.8|70146.8|70159.4|70144.4|70166.5|70151.5|70153.3|70135.9|563
1697092500000|2023-10-12 06:35:00|70159.2|70144.2|70110.4|70095.4|70162.3|70144.4|70108.1|70093.1|587
1697092800000|2023-10-12 06:40:00|70110.6|70095.6|70096.6|70081.6|70112.4|70097.4|70090.2|70075.2|646
1697093100000|2023-10-12 06:45:00|70096.5|70081.5|70103.6|70088.6|70109.8|70094.8|70095.6|70080.6|585
1697093400000|2023-10-12 06:50:00|70103.2|70088.2|70128|70113|70130.3|70115.3|70095.4|70080.4|541
1697093700000|2023-10-12 06:55:00|70128.1|70113.1|70115.2|70100.2|70131|70116|70112.6|70097.6|619
1697094000000|2023-10-12 07:00:00|70116.9|70101.9|70124.4|70109.4|70137.3|70122.3|70113.9|70098.9|739
1697094300000|2023-10-12 07:05:00|70125.2|70110.2|70150.5|70135.5|70150.5|70135.5|70124|70109|693
1697094600000|2023-10-12 07:10:00|70150.7|70135.7|70145.9|70130.9|70150.7|70135.7|70124.1|70109.1|619
1697094900000|2023-10-12 07:15:00|70146.1|70131.1|70158.4|70143.4|70163.8|70148.8|70146|70131|607
1697095200000|2023-10-12 07:20:00|70158.5|70143.5|70155.6|70140.6|70163.3|70148.3|70147.1|70132.1|631
1697095500000|2023-10-12 07:25:00|70155.7|70140.7|70183.8|70168.8|70184.5|70169.5|70153.8|70138.8|615
1697095800000|2023-10-12 07:30:00|70182.7|70167.7|70184.3|70169.3|70193.8|70178.8|70177.4|70162.4|664
1697096100000|2023-10-12 07:35:00|70184.2|70169.2|70177.2|70162.2|70195.5|70180.5|70171.9|70156.9|582
1697096400000|2023-10-12 07:40:00|70176.7|70161.7|70190.8|70175.8|70192.7|70177.7|70170|70155|626
1697096700000|2023-10-12 07:45:00|70191|70176|70198.4|70183.4|70203.1|70188.1|70176.8|70161.8|604
1697097000000|2023-10-12 07:50:00|70198.2|70183.2|70218.6|70203.6|70218.6|70203.6|70196.5|70181.5|601
1697097300000|2023-10-12 07:55:00|70218|70203|70219.7|70204.7|70219.7|70204.7|70207.8|70192.8|558
1697097600000|2023-10-12 08:00:00|70219.5|70204.5|70202.6|70187.6|70222.6|70207.6|70189.8|70174.8|628
1697097900000|2023-10-12 08:05:00|70202.3|70187.3|70212.2|70197.2|70218.8|70203.8|70198.8|70183.8|626
1697098200000|2023-10-12 08:10:00|70212.3|70197.3|70217.2|70202.2|70225.7|70210.7|70212|70197|521
1697098500000|2023-10-12 08:15:00|70217.1|70202.1|70192.3|70177.3|70219.4|70204.4|70190.9|70175.9|576
1697098800000|2023-10-12 08:20:00|70191.1|70176.1|70182.5|70167.5|70193|70178|70176|70161|555
1697099100000|2023-10-12 08:25:00|70182.4|70167.4|70180.9|70165.9|70189|70174|70175.9|70160.9|637
1697099400000|2023-10-12 08:30:00|70181.6|70166.6|70199.2|70184.2|70201.6|70186.6|70178.3|70163.3|564
1697099700000|2023-10-12 08:35:00|70199.3|70184.3|70207.4|70192.4|70210.2|70195.2|70195.3|70180.3|493
1697100000000|2023-10-12 08:40:00|70208.5|70193.5|70206|70191|70211.2|70196.2|70201.4|70186.4|527
1697100300000|2023-10-12 08:45:00|70206.1|70191.1|70201.5|70186.5|70208.5|70193.5|70195.6|70180.6|543
1697100600000|2023-10-12 08:50:00|70201.2|70186.2|70186.3|70171.3|70223.2|70208.2|70185.9|70170.9|573
1697100900000|2023-10-12 08:55:00|70186.2|70171.2|70174.5|70159.5|70201.7|70186.7|70173.8|70158.8|607
1697101200000|2023-10-12 09:00:00|70174.4|70159.4|70185.3|70170.3|70193.2|70178.2|70169|70154|631
1697101500000|2023-10-12 09:05:00|70185.2|70170.2|70183.8|70168.8|70186.4|70171.4|70174.7|70159.7|515
1697101800000|2023-10-12 09:10:00|70183.9|70168.9|70175.9|70160.9|70183.9|70168.9|70174.6|70159.6|478
1697102100000|2023-10-12 09:15:00|70177.3|70162.3|70173.6|70158.6|70184.4|70169.4|70172.3|70157.3|491
1697102400000|2023-10-12 09:20:00|70173.7|70158.7|70190.5|70175.5|70196.8|70181.8|70168.2|70153.2|538
1697102700000|2023-10-12 09:25:00|70190.6|70175.6|70208.4|70193.4|70212.5|70197.5|70189.3|70174.3|446
1697103000000|2023-10-12 09:30:00|70208.1|70193.1|70203|70188|70215.1|70200.1|70202.1|70187.1|497
1697103300000|2023-10-12 09:35:00|70202.9|70187.9|70204.1|70189.1|70210.9|70195.9|70192.9|70177.9|430
1697103600000|2023-10-12 09:40:00|70204.2|70189.2|70227.2|70212.2|70235|70220|70203.9|70188.9|490
1697103900000|2023-10-12 09:45:00|70223.7|70208.7|70219.3|70204.3|70228.6|70213.6|70216.7|70201.7|474
1697104200000|2023-10-12 09:50:00|70219.4|70204.4|70235.4|70220.4|70240|70225|70217.6|70202.6|530
1697104500000|2023-10-12 09:55:00|70235.3|70220.3|70228.5|70213.5|70242|70227|70227.3|70212.3|523
1697104800000|2023-10-12 10:00:00|70228.4|70213.4|70220.7|70205.7|70231|70216|70217.1|70202.1|499
1697105100000|2023-10-12 10:05:00|70220.5|70205.5|70227.7|70212.7|70234.9|70219.9|70217.9|70202.9|489
1697105400000|2023-10-12 10:10:00|70226.6|70211.6|70210.3|70195.3|70232.1|70217.1|70203|70188|526
1697105700000|2023-10-12 10:15:00|70210.4|70195.4|70188.3|70173.3|70211.6|70196.6|70182.5|70167.5|535
1697106000000|2023-10-12 10:20:00|70188.2|70173.2|70183.7|70168.7|70194.9|70179.9|70172|70157|499
1697106300000|2023-10-12 10:25:00|70183.8|70168.8|70209.6|70194.6|70209.8|70194.8|70180.3|70165.3|463
1697106600000|2023-10-12 10:30:00|70209.7|70194.7|70208.6|70193.6|70213.3|70198.3|70207.5|70192.5|376
1697106900000|2023-10-12 10:35:00|70208.5|70193.5|70213.6|70198.6|70216.6|70201.6|70200.6|70185.6|440
1697107200000|2023-10-12 10:40:00|70213.8|70198.8|70213.9|70198.9|70226.8|70211.8|70210.4|70195.4|441
1697107500000|2023-10-12 10:45:00|70214.1|70199.1|70219.6|70204.6|70224.6|70209.6|70209.1|70194.1|449
1697107800000|2023-10-12 10:50:00|70219.7|70204.7|70230.3|70215.3|70236.7|70221.7|70217.1|70202.1|478
1697108100000|2023-10-12 10:55:00|70230.6|70215.6|70225.7|70210.7|70236.2|70221.2|70223.1|70208.1|475
1697108400000|2023-10-12 11:00:00|70226|70211|70228.9|70213.9|70235.3|70220.3|70220.3|70205.3|432
1697108700000|2023-10-12 11:05:00|70229|70214|70247.4|70232.4|70261|70246|70229|70214|508
1697109000000|2023-10-12 11:10:00|70247.5|70232.5|70241.1|70226.1|70247.5|70232.5|70229|70214|480
1697109300000|2023-10-12 11:15:00|70242.4|70227.4|70225.5|70210.5|70242.4|70227.4|70223.9|70208.9|461
1697109600000|2023-10-12 11:20:00|70225.7|70210.7|70222.7|70207.7|70239.1|70224.1|70222|70207|446
1697109900000|2023-10-12 11:25:00|70223.1|70208.1|70223.6|70203.6|70234.3|70219.3|70219.3|70202.9|512
1697110200000|2023-10-12 11:30:00|70222.3|70202.3|70235.9|70220.9|70239|70224|70215.3|70200.3|487
1697110500000|2023-10-12 11:35:00|70236|70221|70242.9|70227.9|70256.1|70241.1|70231.9|70216.9|526
1697110800000|2023-10-12 11:40:00|70242.8|70227.8|70226.4|70211.4|70242.8|70227.8|70225.2|70210.2|503
1697111100000|2023-10-12 11:45:00|70226.3|70211.3|70231.3|70216.3|70233.8|70218.8|70216.2|70201.2|525
1697111400000|2023-10-12 11:50:00|70232.1|70217.1|70239.3|70224.3|70242.1|70227.1|70219.3|70204.3|577
1697111700000|2023-10-12 11:55:00|70239.2|70224.2|70218.8|70203.8|70239.7|70224.7|70218.6|70203.6|589
1697112000000|2023-10-12 12:00:00|70218.9|70203.9|70228.6|70213.6|70243|70228|70215|70200|715
1697112300000|2023-10-12 12:05:00|70227.5|70212.5|70227.3|70212.3|70243.4|70228.4|70224.4|70209.4|668
1697112600000|2023-10-12 12:10:00|70227.4|70212.4|70223.6|70208.6|70243.6|70228.6|70218.1|70203.1|727
1697112900000|2023-10-12 12:15:00|70223.7|70208.7|70200.9|70185.9|70228.4|70213.4|70200.8|70185.8|702
1697113200000|2023-10-12 12:20:00|70202.8|70187.8|70213.6|70198.6|70221|70206|70202.8|70187.8|790
1697113500000|2023-10-12 12:25:00|70213.9|70198.9|70196.8|70140.9|70213.9|70198.9|70181.1|70136.7|702
1697113800000|2023-10-12 12:30:00|70196.3|70141.8|70414.9|70399.9|70458.1|70438.1|70196.3|70119|1131
1697114100000|2023-10-12 12:35:00|70414.7|70399.7|70458.1|70443.1|70492.2|70472.2|70406.8|70391.2|1063
1697114400000|2023-10-12 12:40:00|70458.5|70443.5|70466.4|70446.4|70536|70521|70448.7|70433.7|1035
1697114700000|2023-10-12 12:45:00|70462|70442|70417.3|70402.3|70473.4|70455.7|70392.7|70372.7|1013
1697115000000|2023-10-12 12:50:00|70414.7|70399.7|70454.3|70439.3|70478.8|70463.8|70397.7|70380.3|966
1697115300000|2023-10-12 12:55:00|70451.5|70436.5|70471.2|70456.2|70475.2|70460.2|70434.8|70419.8|885
1697115600000|2023-10-12 13:00:00|70471.4|70456.4|70445.9|70430.9|70499.8|70484.8|70443.5|70428.5|944
1697115900000|2023-10-12 13:05:00|70444.3|70429.3|70489.1|70474.1|70503.9|70488.9|70441.8|70426.8|903
1697116200000|2023-10-12 13:10:00|70489.6|70474.6|70527|70512|70544.4|70529.4|70481.5|70466.5|917
1697116500000|2023-10-12 13:15:00|70527.1|70512.1|70534.1|70519.1|70541.2|70526.2|70498|70483|895
1697116800000|2023-10-12 13:20:00|70533.9|70518.9|70530.4|70515.4|70567|70552|70522.1|70507.1|856
1697117100000|2023-10-12 13:25:00|70530.9|70515.9|70532.7|70517.7|70566.6|70551.6|70526.3|70511.3|823
1697117400000|2023-10-12 13:30:00|70533.9|70518.9|70611|70596|70613.7|70598.7|70525.5|70510.5|927
1697117700000|2023-10-12 13:35:00|70610.7|70595.7|70597.6|70582.6|70611.5|70596.5|70563.4|70548.4|914
1697118000000|2023-10-12 13:40:00|70596.4|70581.4|70656.2|70641.2|70657.1|70642.1|70595.7|70580.7|891
1697118300000|2023-10-12 13:45:00|70656.7|70641.7|70672.5|70657.5|70677.2|70662.2|70636.7|70621.7|891
1697118600000|2023-10-12 13:50:00|70672.7|70657.7|70673.8|70658.8|70678.1|70663.1|70642.3|70627.3|850
1697118900000|2023-10-12 13:55:00|70675.3|70660.3|70690.2|70675.2|70703.1|70688.1|70671.1|70656.1|886
1697119200000|2023-10-12 14:00:00|70690.5|70675.5|70670.5|70650.5|70706.4|70691.2|70663.4|70648.4|870
1697119500000|2023-10-12 14:05:00|70668.9|70653.9|70614.9|70599.9|70677.7|70662.7|70604.2|70588.7|838
1697119800000|2023-10-12 14:10:00|70614.1|70599.1|70615.1|70600.1|70643.7|70628.7|70602.1|70587.1|800
1697120100000|2023-10-12 14:15:00|70616.4|70601.4|70635.4|70620.4|70636.7|70621.7|70607.8|70592.8|788
1697120400000|2023-10-12 14:20:00|70635.6|70620.6|70634.3|70619.3|70639.9|70624.9|70623.8|70608.8|682
1697120700000|2023-10-12 14:25:00|70633.4|70618.4|70668.6|70653.6|70688.7|70673.7|70633.4|70618.4|770
1697121000000|2023-10-12 14:30:00|70668.3|70653.3|70699.6|70684.6|70723.4|70708.4|70668.2|70653.2|758
1697121300000|2023-10-12 14:35:00|70699.5|70684.5|70669.4|70654.4|70709.7|70694.7|70650.4|70635.4|863
1697121600000|2023-10-12 14:40:00|70669.2|70654.2|70680.4|70665.4|70681.7|70666.7|70635.2|70620.2|796
1697121900000|2023-10-12 14:45:00|70681.6|70666.6|70659.8|70644.8|70685.8|70670.8|70645.9|70630.9|807
1697122200000|2023-10-12 14:50:00|70659.9|70644.9|70658|70643|70670.2|70655.2|70635.8|70620.8|774
1697122500000|2023-10-12 14:55:00|70658.1|70643.1|70650.8|70635.8|70676.4|70661.4|70646.8|70631.8|740
1697122800000|2023-10-12 15:00:00|70650.5|70635.5|70668.6|70653.6|70676|70661|70633.9|70618.9|833
1697123100000|2023-10-12 15:05:00|70668.5|70653.5|70666.2|70651.2|70701.3|70686.3|70657.1|70642.1|752
1697123400000|2023-10-12 15:10:00|70666.1|70651.1|70631.8|70616.8|70666.2|70651.2|70620|70605|714
1697123700000|2023-10-12 15:15:00|70632.7|70617.7|70642.2|70627.2|70652.5|70637.5|70623.5|70608.5|716
1697124000000|2023-10-12 15:20:00|70642.5|70627.5|70683.8|70668.8|70686.9|70671.9|70642.5|70627.5|719
1697124300000|2023-10-12 15:25:00|70685.3|70670.3|70703.2|70688.2|70717.5|70702.5|70683.4|70668.4|743
1697124600000|2023-10-12 15:30:00|70701.8|70686.8|70680.5|70665.5|70713.9|70698.9|70678.8|70663.8|738
1697124900000|2023-10-12 15:35:00|70679.3|70664.3|70672.7|70657.7|70699.1|70684.1|70666.9|70651.9|645
1697125200000|2023-10-12 15:40:00|70673|70658|70664.2|70649.2|70689.6|70674.6|70653.5|70638.5|636
1697125500000|2023-10-12 15:45:00|70663.5|70648.5|70711.1|70696.1|70711.1|70696.1|70661.4|70646.4|675
1697125800000|2023-10-12 15:50:00|70711|70696|70679.1|70664.1|70723|70705.9|70674.5|70659.5|626
1697126100000|2023-10-12 15:55:00|70679.2|70664.2|70678.1|70663.1|70706.6|70691.6|70673.2|70658.2|595
1697126400000|2023-10-12 16:00:00|70678.3|70663.3|70643.2|70628.2|70678.3|70663.3|70637.3|70622.3|675
1697126700000|2023-10-12 16:05:00|70643.3|70628.3|70627.6|70612.6|70646.9|70631.9|70618.4|70603.4|690
1697127000000|2023-10-12 16:10:00|70627.5|70612.5|70644.5|70629.5|70649.7|70634.7|70626.5|70611.5|590
1697127300000|2023-10-12 16:15:00|70644|70629|70637.6|70622.6|70644|70629|70624.3|70609.3|558
1697127600000|2023-10-12 16:20:00|70640.7|70625.7|70643.8|70628.8|70657.1|70642.1|70639.4|70624.4|638
1697127900000|2023-10-12 16:25:00|70643.9|70628.9|70666.7|70651.7|70671.5|70656.5|70643.6|70628.6|570
1697128200000|2023-10-12 16:30:00|70666.6|70651.6|70681.6|70666.6|70683.1|70668.1|70658.9|70643.9|566
1697128500000|2023-10-12 16:35:00|70681.9|70666.9|70656.6|70641.6|70684.3|70669.3|70650.9|70635.9|573
1697128800000|2023-10-12 16:40:00|70656.9|70641.9|70660.9|70645.9|70674.9|70659.9|70646.8|70631.8|572
1697129100000|2023-10-12 16:45:00|70662.3|70647.3|70694.2|70679.2|70697.6|70682.6|70662.3|70647.3|562
1697129400000|2023-10-12 16:50:00|70694|70679|70697.6|70682.6|70709.1|70694.1|70690.8|70675.8|583
1697129700000|2023-10-12 16:55:00|70697.7|70682.7|70702.3|70687.3|70715.5|70700.5|70692.8|70677.8|645
1697130000000|2023-10-12 17:00:00|70702.4|70687.4|70722.5|70702.5|70736.2|70716.9|70700.3|70683.9|827
1697130300000|2023-10-12 17:05:00|70723|70703|70756.8|70736.8|70756.8|70736.8|70719.5|70703|806
1697130600000|2023-10-12 17:10:00|70757.4|70737.4|70751.2|70736.2|70775.1|70758.4|70724.8|70709.8|752
1697130900000|2023-10-12 17:15:00|70751.8|70736.8|70760|70740|70782.8|70767.8|70749.8|70734.8|773
1697131200000|2023-10-12 17:20:00|70759.7|70739.7|70742.7|70722.7|70759.8|70739.8|70733.6|70716.5|742
1697131500000|2023-10-12 17:25:00|70742.6|70722.6|70754.5|70734.5|70756.9|70736.9|70737.6|70717.6|702
1697131800000|2023-10-12 17:30:00|70756.4|70736.4|70765.9|70745.9|70769.6|70749.6|70734.9|70714.9|744
1697132100000|2023-10-12 17:35:00|70764.1|70744.1|70796.1|70776.1|70809.3|70789.3|70761.8|70741.8|751
1697132400000|2023-10-12 17:40:00|70795.5|70775.5|70803.1|70788.1|70806.1|70790|70790.1|70770.3|680
1697132700000|2023-10-12 17:45:00|70804.1|70789.1|70790.5|70775.5|70807.3|70790.2|70784.7|70769.1|598
1697133000000|2023-10-12 17:50:00|70790.7|70775.7|70799.2|70784.2|70808.2|70793.2|70788.5|70772.1|601
1697133300000|2023-10-12 17:55:00|70799.4|70784.4|70795.7|70780.7|70799.5|70784.5|70772.8|70757.8|599
1697133600000|2023-10-12 18:00:00|70795|70780|70810.1|70795.1|70811.4|70795.6|70785.7|70770.7|621
1697133900000|2023-10-12 18:05:00|70810.3|70795.3|70810.6|70795.6|70811.9|70796.9|70798.7|70783.7|664
1697134200000|2023-10-12 18:10:00|70811.5|70796.5|70824.8|70809.8|70840.9|70825.9|70811.5|70796.5|675
1697134500000|2023-10-12 18:15:00|70824.7|70809.7|70822.1|70807.1|70836.2|70821.2|70819|70804|590
1697134800000|2023-10-12 18:20:00|70822.3|70807.3|70793.6|70778.6|70822.8|70807.8|70791.1|70776.1|619
1697135100000|2023-10-12 18:25:00|70793.9|70778.9|70790.6|70770.6|70799.5|70782.6|70780.1|70761.9|536
1697135400000|2023-10-12 18:30:00|70791.4|70771.4|70774.6|70759.6|70800.7|70785.2|70773.7|70758.7|596
1697135700000|2023-10-12 18:35:00|70774.7|70759.7|70791.4|70776.4|70801.3|70781.3|70772.3|70757.3|593
1697136000000|2023-10-12 18:40:00|70791.5|70776.5|70798.7|70783.7|70815.4|70800.4|70790.7|70775.7|589
1697136300000|2023-10-12 18:45:00|70800.2|70785.2|70800|70785|70811.5|70796.5|70791.6|70776.6|539
1697136600000|2023-10-12 18:50:00|70801|70786|70819.1|70804.1|70820.8|70805.8|70789.9|70774.9|584
1697136900000|2023-10-12 18:55:00|70819.2|70804.2|70841.6|70826.6|70847.6|70832.6|70818.5|70803.5|537
1697137200000|2023-10-12 19:00:00|70840.7|70825.7|70810.5|70795.5|70841|70826|70810.5|70795.5|601
1697137500000|2023-10-12 19:05:00|70810.7|70795.7|70819.8|70804.8|70823.2|70808.2|70808.1|70791.5|597
1697137800000|2023-10-12 19:10:00|70820.1|70805.1|70827.8|70812.8|70838.3|70823.3|70820.1|70805.1|562
1697138100000|2023-10-12 19:15:00|70828.4|70813.4|70819|70804|70830.8|70815.8|70809.2|70794.2|488
1697138400000|2023-10-12 19:20:00|70819.1|70804.1|70824.1|70809.1|70824.4|70809.4|70810|70795|502
1697138700000|2023-10-12 19:25:00|70824.3|70809.3|70815|70800|70828.6|70813.6|70814.2|70799.2|444
1697139000000|2023-10-12 19:30:00|70815.9|70800.9|70808.5|70793.5|70816.5|70801.5|70797.9|70782.9|480
1697139300000|2023-10-12 19:35:00|70808.6|70793.6|70808.7|70793.7|70817.7|70802.7|70796.1|70781.1|442
1697139600000|2023-10-12 19:40:00|70808.8|70793.8|70822.8|70807.8|70822.8|70807.8|70808.6|70793.6|481
1697139900000|2023-10-12 19:45:00|70822.7|70807.7|70829.9|70814.9|70833.6|70818.6|70819.7|70804.7|454
1697140200000|2023-10-12 19:50:00|70829.8|70814.8|70823.1|70808.1|70830.1|70815.1|70818.4|70803.4|508
1697140500000|2023-10-12 19:55:00|70823.9|70808.9|70819.4|70804.4|70836.8|70821.8|70815.1|70800.1|480
1697140800000|2023-10-12 20:00:00|70818|70803|70819.1|70804.1|70824.3|70809.3|70815.1|70800.1|418
1697141100000|2023-10-12 20:05:00|70817.8|70802.8|70829.5|70809.5|70831.6|70813.4|70817.8|70802.8|322
1697141400000|2023-10-12 20:10:00|70829.3|70809.3|70835.1|70815.1|70835.5|70815.5|70824.3|70806.4|282
1697141700000|2023-10-12 20:15:00|70835.5|70815.5|70834.6|70814.6|70837.6|70819.6|70828.9|70808.9|298
1697142000000|2023-10-12 20:20:00|70834.4|70814.4|70829.6|70809.6|70834.8|70814.8|70820.5|70800.5|355
1697142300000|2023-10-12 20:25:00|70829.7|70809.7|70815.6|70800.6|70831.7|70814.7|70813.3|70794.8|301
1697142600000|2023-10-12 20:30:00|70815.5|70800.5|70820.1|70800.1|70821.8|70801.8|70815.1|70796.6|476
1697142900000|2023-10-12 20:35:00|70820.4|70800.4|70824|70804|70824.8|70804.8|70820|70800|294
1697143200000|2023-10-12 20:40:00|70823.9|70803.9|70833.9|70813.9|70841|70821|70822.5|70802.5|358
1697143500000|2023-10-12 20:45:00|70833.4|70813.4|70835.3|70815.3|70837.7|70817.7|70831.2|70811.2|322
1697143800000|2023-10-12 20:50:00|70835.4|70815.4|70840.2|70820.2|70841.7|70821.7|70833.6|70813.6|472
1697144100000|2023-10-12 20:55:00|70840.3|70820.3|70844.6|70812.4|70847|70820.9|70833.3|70809.3|493
1697144400000|2023-10-12 21:00:00|70853.1|70809.6|70845.2|70761.8|70862.6|70809.6|70845.2|70761.8|72
1697144700000|2023-10-12 21:05:00|70843.3|70762|70857.1|70807.4|70865.4|70816.6|70838.5|70762|197
1697145000000|2023-10-12 21:10:00|70857.2|70808.1|70852.5|70797|70857.5|70811|70848.2|70793.2|125
1697145300000|2023-10-12 21:15:00|70852.8|70797.3|70856.6|70804.4|70860.4|70806.8|70848.9|70795.9|188
1697145600000|2023-10-12 21:20:00|70856.7|70806.6|70856.1|70802.3|70858.1|70812.2|70853.1|70799|102
1697145900000|2023-10-12 21:25:00|70855.4|70802.1|70841|70793.2|70855.4|70802.2|70833.9|70792.3|205
1697146200000|2023-10-12 21:30:00|70840.6|70793.3|70841.4|70797.9|70842.7|70798.2|70840.3|70793.3|134
1697146500000|2023-10-12 21:35:00|70840.8|70797.7|70838.3|70797.3|70841.3|70801.1|70838.1|70795.9|120
1697146800000|2023-10-12 21:40:00|70838.2|70797.1|70838|70795.8|70840.8|70798.9|70837.3|70795.7|205
1697147100000|2023-10-12 21:45:00|70837.7|70796.3|70839.6|70799.3|70839.7|70800.4|70835.1|70795.8|241
1697147400000|2023-10-12 21:50:00|70839.5|70799.2|70843.8|70800.5|70843.8|70803.4|70836.5|70799.2|194
1697147700000|2023-10-12 21:55:00|70843.5|70800.4|70821.1|70797.1|70843.5|70801.5|70818.2|70792.3|247
1697148000000|2023-10-12 22:00:00|70820.9|70795.7|70823|70803|70828.1|70808.1|70819.3|70794.9|198
1697148300000|2023-10-12 22:05:00|70823.1|70803.1|70817.2|70797.2|70824.4|70804.4|70817.2|70797.2|121
1697148600000|2023-10-12 22:10:00|70817.3|70797.3|70813.8|70793.8|70819.6|70799.5|70812.5|70792.5|212
1697148900000|2023-10-12 22:15:00|70813.6|70793.6|70813.4|70793.4|70814.2|70794.2|70810.6|70790.6|258
1697149200000|2023-10-12 22:20:00|70813.3|70793.3|70814.3|70794.3|70817.1|70797.1|70810.5|70790.5|253
1697149500000|2023-10-12 22:25:00|70814.4|70794.4|70817.2|70797.2|70818|70801|70813.3|70793.3|214
1697149800000|2023-10-12 22:30:00|70817.1|70797.1|70813.5|70793.5|70817.8|70797.8|70812.4|70792.4|235
1697150100000|2023-10-12 22:35:00|70813.4|70793.4|70811.8|70791.8|70814.1|70794.1|70810.6|70790.6|260
1697150400000|2023-10-12 22:40:00|70811.9|70791.9|70813|70793|70816.1|70796.1|70810.1|70790.1|299
1697150700000|2023-10-12 22:45:00|70812.8|70792.8|70812.8|70792.8|70813.5|70793.5|70810.9|70790.9|248
1697151000000|2023-10-12 22:50:00|70812.9|70792.9|70813.9|70793.9|70814.5|70794.5|70811.2|70791.2|259
1697151300000|2023-10-12 22:55:00|70814|70794|70814.7|70794.7|70815.6|70795.6|70813|70793|232
1697151600000|2023-10-12 23:00:00|70814.8|70794.8|70814.2|70794.2|70819.3|70799.3|70814|70794|218
1697151900000|2023-10-12 23:05:00|70814.3|70794.3|70807.6|70787.6|70814.5|70794.5|70807.3|70787.3|215
1697152200000|2023-10-12 23:10:00|70807.5|70787.5|70808.3|70788.3|70813.3|70793.3|70806.3|70786.3|216
1697152500000|2023-10-12 23:15:00|70808.4|70788.4|70803|70783|70808.4|70788.4|70801.3|70781.3|278
1697152800000|2023-10-12 23:20:00|70802.5|70782.5|70804|70784|70805|70785|70800.2|70780.2|214
1697153100000|2023-10-12 23:25:00|70803.9|70783.9|70799.4|70779.4|70804|70784|70797.9|70777.9|202
1697153400000|2023-10-12 23:30:00|70799.2|70779.2|70793.4|70773.4|70800.5|70780.5|70792.5|70772.5|246
1697153700000|2023-10-12 23:35:00|70793.5|70773.5|70796.8|70776.8|70800.6|70780.6|70792.7|70772.7|285
1697154000000|2023-10-12 23:40:00|70796.7|70776.7|70797.5|70777.5|70797.9|70777.9|70790.5|70770.5|330
1697154300000|2023-10-12 23:45:00|70797.9|70777.9|70784.6|70764.6|70799.5|70779.5|70783.6|70763.6|467
1697154600000|2023-10-12 23:50:00|70784.9|70764.9|70778.4|70758.4|70784.9|70764.9|70777.5|70757.5|519
1697154900000|2023-10-12 23:55:00|70777.8|70757.8|70790.1|70770.1|70790.7|70770.7|70777.2|70757.2|500
1697155200000|2023-10-13 00:00:00|70787.4|70767.4|70781|70761|70792.4|70772.4|70779.9|70759.9|492
1697155500000|2023-10-13 00:05:00|70781.1|70761.1|70772.5|70752.5|70781.5|70761.5|70764.5|70744.5|455
1697155800000|2023-10-13 00:10:00|70772.4|70752.4|70784.7|70764.7|70787.9|70767.9|70769.4|70749.4|447
1697156100000|2023-10-13 00:15:00|70784.5|70764.5|70768.6|70748.6|70785.3|70765.3|70768.1|70748.1|457
1697156400000|2023-10-13 00:20:00|70768.5|70748.5|70772.1|70752.1|70775.1|70755.1|70763.1|70743.1|452
1697156700000|2023-10-13 00:25:00|70771.8|70751.8|70774.6|70754.6|70778.8|70758.8|70771.2|70751.2|471
1697157000000|2023-10-13 00:30:00|70774.8|70754.8|70768.5|70748.5|70775.4|70755.4|70764.5|70744.5|516
1697157300000|2023-10-13 00:35:00|70768.4|70748.4|70776.2|70756.2|70785.6|70765.6|70766.5|70746.5|515
1697157600000|2023-10-13 00:40:00|70776.1|70756.1|70795.7|70775.7|70795.7|70777.4|70774.9|70754.9|402
1697157900000|2023-10-13 00:45:00|70795|70775|70774.8|70754.8|70795.8|70775.8|70774.4|70754.4|397
1697158200000|2023-10-13 00:50:00|70775.2|70755.2|70773.8|70753.8|70777.6|70758.4|70765.3|70745.3|523
1697158500000|2023-10-13 00:55:00|70771.9|70751.9|70763.1|70743.1|70773.7|70753.7|70756.6|70738.8|481
1697158800000|2023-10-13 01:00:00|70762.9|70742.9|70770.7|70750.7|70772.7|70752.7|70758.9|70738.9|509
1697159100000|2023-10-13 01:05:00|70770.6|70750.6|70759.7|70739.7|70771.3|70751.3|70758.3|70738.3|474
1697159400000|2023-10-13 01:10:00|70759.8|70739.8|70759|70739|70770.3|70750.3|70755.5|70735.5|552
1697159700000|2023-10-13 01:15:00|70759.6|70739.6|70745.2|70725.2|70763.5|70743.5|70744.1|70724.1|527
1697160000000|2023-10-13 01:20:00|70745.3|70725.3|70743.9|70723.9|70754.4|70734.4|70742.3|70722.3|484
1697160300000|2023-10-13 01:25:00|70744|70724|70748.5|70728.5|70748.5|70728.5|70741.6|70721.6|408
1697160600000|2023-10-13 01:30:00|70748.8|70728.8|70746.2|70726.2|70764.3|70744.3|70743.4|70723.4|571
1697160900000|2023-10-13 01:35:00|70745.7|70725.7|70762.6|70742.6|70764.7|70744.7|70745.7|70725.7|592
1697161200000|2023-10-13 01:40:00|70762.7|70742.7|70746.8|70726.8|70769.9|70749.9|70746.4|70726.4|556
1697161500000|2023-10-13 01:45:00|70746.9|70726.9|70744.6|70729.6|70751.1|70734.1|70742|70725|394
1697161800000|2023-10-13 01:50:00|70744.8|70729.8|70746.6|70726.6|70747.6|70729.8|70735.3|70715.3|548
1697162100000|2023-10-13 01:55:00|70746.2|70726.2|70742.1|70727.1|70751.1|70731.1|70740.1|70720.1|547
1697162400000|2023-10-13 02:00:00|70742.3|70727.3|70756|70736|70758.8|70738.8|70734.8|70716.9|480
1697162700000|2023-10-13 02:05:00|70755.9|70735.9|70750.2|70730.2|70756|70737.1|70730.1|70710.1|612
1697163000000|2023-10-13 02:10:00|70750.3|70730.3|70751.2|70731.2|70755|70735|70739|70724|473
1697163300000|2023-10-13 02:15:00|70751|70731|70742.8|70722.8|70751.8|70731.8|70734|70714|403
1697163600000|2023-10-13 02:20:00|70742.6|70722.6|70751.5|70731.5|70751.7|70731.7|70740.7|70720.7|416
1697163900000|2023-10-13 02:25:00|70750.8|70730.8|70754.8|70734.8|70757.4|70739.8|70745.1|70727.8|421
1697164200000|2023-10-13 02:30:00|70754.7|70734.7|70750.5|70730.5|70754.9|70737.6|70744.3|70724.3|424
1697164500000|2023-10-13 02:35:00|70750.6|70730.6|70749.4|70729.4|70754.2|70734.2|70744.5|70727.1|429
1697164800000|2023-10-13 02:40:00|70749.3|70729.3|70740.6|70720.6|70757.1|70737.1|70740.6|70720.6|391
1697165100000|2023-10-13 02:45:00|70740.7|70720.7|70729.4|70709.4|70741.8|70723.2|70726.9|70706.9|425
1697165400000|2023-10-13 02:50:00|70729.8|70709.8|70719.3|70699.3|70733.6|70713.6|70718.4|70698.4|465
1697165700000|2023-10-13 02:55:00|70719.5|70699.5|70717.8|70697.8|70724|70706.4|70711.9|70694.9|307
1697166000000|2023-10-13 03:00:00|70717.6|70697.6|70705.9|70685.9|70718.3|70700.4|70704.7|70685|345
1697166300000|2023-10-13 03:05:00|70706|70686|70713|70693|70713.3|70693.3|70703.6|70683.6|474
1697166600000|2023-10-13 03:10:00|70712.4|70692.4|70720.6|70700.6|70721.6|70703|70711.9|70691.9|429
1697166900000|2023-10-13 03:15:00|70720.2|70700.2|70725|70705|70728.2|70708.2|70711.2|70692.6|438
1697167200000|2023-10-13 03:20:00|70725.1|70705.1|70725.6|70705.6|70729.9|70712|70723.3|70704.5|402
1697167500000|2023-10-13 03:25:00|70725.2|70705.2|70733.1|70713.1|70734.8|70714.8|70722.9|70702.9|389
1697167800000|2023-10-13 03:30:00|70733.2|70713.2|70736.9|70716.9|70740.5|70720.5|70731.2|70711.2|477
1697168100000|2023-10-13 03:35:00|70736.8|70716.8|70736.2|70716.2|70739|70719|70730.8|70710.8|422
1697168400000|2023-10-13 03:40:00|70735.7|70715.7|70739.1|70719.1|70743.3|70725.5|70734.1|70715.5|470
1697168700000|2023-10-13 03:45:00|70738.8|70718.8|70735.8|70715.8|70740.8|70724.2|70732.9|70712.9|375
1697169000000|2023-10-13 03:50:00|70735.7|70715.7|70730.2|70710.2|70739.3|70720.7|70724.1|70704.1|355
1697169300000|2023-10-13 03:55:00|70730|70710|70722.5|70702.5|70734.5|70716.4|70719.7|70701.7|362
1697169600000|2023-10-13 04:00:00|70722.2|70702.2|70736.6|70716.6|70739.2|70719.3|70719.7|70702.2|404
1697169900000|2023-10-13 04:05:00|70736.8|70716.8|70724.5|70704.5|70737.2|70719.5|70719.5|70701.6|437
1697170200000|2023-10-13 04:10:00|70724.8|70704.8|70722.5|70702.5|70730.6|70710.6|70720.8|70700.8|502
1697170500000|2023-10-13 04:15:00|70722.4|70702.4|70716.5|70696.5|70725.7|70705.7|70713.2|70693.2|517
1697170800000|2023-10-13 04:20:00|70716.6|70696.6|70715.7|70695.7|70721|70702.4|70714.1|70694.2|528
1697171100000|2023-10-13 04:25:00|70715.5|70695.5|70714.1|70694.1|70721|70701.6|70713.1|70693.1|487
1697171400000|2023-10-13 04:30:00|70714|70694|70712|70692|70720.1|70700.1|70711.6|70691.6|489
1697171700000|2023-10-13 04:35:00|70712.1|70692.1|70709.1|70689.1|70713|70693|70708.5|70688.5|472
1697172000000|2023-10-13 04:40:00|70708.8|70688.8|70705.1|70685.1|70712.8|70692.8|70703.3|70683.3|527
1697172300000|2023-10-13 04:45:00|70705.2|70685.2|70706.5|70686.5|70707|70687|70700.9|70680.9|546
1697172600000|2023-10-13 04:50:00|70706.7|70686.7|70699.7|70679.7|70707.4|70688.5|70697.2|70677.2|505
1697172900000|2023-10-13 04:55:00|70699.8|70679.8|70692.6|70672.6|70704.8|70685.3|70690.9|70670.9|586
1697173200000|2023-10-13 05:00:00|70692.5|70672.5|70686.5|70671.5|70693.9|70673.9|70683.2|70665.1|518
1697173500000|2023-10-13 05:05:00|70686.3|70671.3|70688.9|70668.9|70697.4|70677.4|70686.2|70667.3|416
1697173800000|2023-10-13 05:10:00|70688.7|70668.7|70686.9|70666.9|70692.6|70672.6|70685|70665|473
1697174100000|2023-10-13 05:15:00|70687|70667|70706.9|70686.9|70706.9|70686.9|70681.9|70664.6|405
1697174400000|2023-10-13 05:20:00|70707|70687|70704|70684|70707.5|70687.5|70696.7|70676.7|532
1697174700000|2023-10-13 05:25:00|70704.1|70684.1|70703.3|70683.3|70708.4|70688.4|70700.5|70680.5|434
1697175000000|2023-10-13 05:30:00|70703.2|70683.2|70703.5|70683.5|70713.8|70696.3|70700.3|70680.3|463
1697175300000|2023-10-13 05:35:00|70703.6|70683.6|70716.1|70696.1|70720.9|70700.9|70692.3|70672.3|480
1697175600000|2023-10-13 05:40:00|70716.2|70696.2|70730.4|70710.4|70730.4|70710.4|70714.8|70694.8|456
1697175900000|2023-10-13 05:45:00|70730.1|70710.1|70720.4|70700.4|70730.3|70710.3|70718.3|70698.3|400
1697176200000|2023-10-13 05:50:00|70720.5|70700.5|70724.5|70704.5|70728.9|70708.9|70715.9|70697.5|521
1697176500000|2023-10-13 05:55:00|70724.6|70704.6|70700.6|70680.6|70725.5|70705.5|70700.5|70680.5|533
1697176800000|2023-10-13 06:00:00|70700.3|70680.3|70733.1|70718.1|70737.9|70722.9|70698.5|70680.3|683
1697177100000|2023-10-13 06:05:00|70733.3|70718.3|70737.9|70722.9|70740.9|70725.9|70710.7|70691.9|601
1697177400000|2023-10-13 06:10:00|70737.7|70722.7|70742.7|70727.7|70746.5|70731.5|70731|70716|596
1697177700000|2023-10-13 06:15:00|70742.5|70727.5|70749.1|70734.1|70754.5|70739.5|70727.9|70712.9|485
1697178000000|2023-10-13 06:20:00|70748.4|70733.4|70736.6|70721.6|70764.9|70749.9|70736.5|70721.5|512
1697178300000|2023-10-13 06:25:00|70736.7|70721.7|70736.6|70721.6|70747.6|70732.6|70734.9|70719.9|480
1697178600000|2023-10-13 06:30:00|70736.7|70721.7|70737.5|70722.5|70748.7|70733.7|70726.6|70711.6|569
1697178900000|2023-10-13 06:35:00|70737.3|70722.3|70755.7|70740.7|70755.9|70740.9|70734.9|70719.9|521
1697179200000|2023-10-13 06:40:00|70755.6|70740.6|70741.8|70721.8|70765.6|70750.6|70734|70719|555
1697179500000|2023-10-13 06:45:00|70744.8|70724.8|70743.6|70728.6|70747.8|70732.8|70722.3|70707.3|583
1697179800000|2023-10-13 06:50:00|70743.2|70728.2|70780.9|70765.9|70781.6|70766.6|70742.2|70727.2|574
1697180100000|2023-10-13 06:55:00|70781|70766|70775.3|70755.3|70793.8|70778.8|70767|70752|603
1697180400000|2023-10-13 07:00:00|70775.6|70755.6|70791.1|70776.1|70792.7|70777.7|70760.8|70745.8|707
1697180700000|2023-10-13 07:05:00|70791.7|70776.7|70785|70770|70807.2|70792.2|70771.3|70756.3|709
1697181000000|2023-10-13 07:10:00|70785.5|70770.5|70749.2|70734.2|70786.3|70771.3|70736.9|70721.9|716
1697181300000|2023-10-13 07:15:00|70750.2|70735.2|70763.4|70748.4|70770.4|70755.4|70735|70720|639
1697181600000|2023-10-13 07:20:00|70763.7|70748.7|70749.4|70734.4|70774.9|70759.9|70746.7|70731.7|727
1697181900000|2023-10-13 07:25:00|70749.7|70734.7|70693.4|70678.4|70755.1|70740.1|70692.7|70677.7|719
1697182200000|2023-10-13 07:30:00|70693.3|70678.3|70699.2|70684.2|70707|70692|70687.6|70672.6|720
1697182500000|2023-10-13 07:35:00|70700.8|70685.8|70675.9|70660.9|70707.9|70692.9|70673|70658|626
1697182800000|2023-10-13 07:40:00|70676|70661|70679.6|70664.6|70686.5|70671.5|70670.7|70655.7|643
1697183100000|2023-10-13 07:45:00|70679.7|70664.7|70673.6|70658.6|70684.3|70669.3|70670.5|70655.5|593
1697183400000|2023-10-13 07:50:00|70673.2|70658.2|70636.2|70621.2|70683.3|70668.3|70634.4|70619.4|678
1697183700000|2023-10-13 07:55:00|70636.4|70621.4|70675.5|70660.5|70683.4|70668.4|70636.4|70621.4|716
1697184000000|2023-10-13 08:00:00|70675.9|70660.9|70656.2|70641.2|70677.6|70662.6|70643.9|70628.9|757
1697184300000|2023-10-13 08:05:00|70656.5|70641.5|70650.3|70635.3|70657.9|70642.9|70631.2|70616.2|638
1697184600000|2023-10-13 08:10:00|70650.4|70635.4|70659.2|70644.2|70662.8|70647.8|70642.8|70627.8|665
1697184900000|2023-10-13 08:15:00|70659.1|70644.1|70663.6|70648.6|70675.8|70660.8|70652.1|70637.1|634
1697185200000|2023-10-13 08:20:00|70663.9|70648.9|70655|70640|70672.6|70657.6|70642.3|70627.3|674
1697185500000|2023-10-13 08:25:00|70656.1|70641.1|70654.2|70639.2|70674.4|70659.4|70651.7|70636.7|687
1697185800000|2023-10-13 08:30:00|70653.7|70638.7|70657.3|70642.3|70659.8|70644.8|70639.2|70624.2|740
1697186100000|2023-10-13 08:35:00|70657.5|70642.5|70666|70651|70670.9|70655.9|70644.5|70629.5|672
1697186400000|2023-10-13 08:40:00|70665.9|70650.9|70670|70655|70688.5|70673.5|70654|70639|745
1697186700000|2023-10-13 08:45:00|70670.7|70655.7|70671.6|70656.6|70680.2|70665.2|70660|70645|649
1697187000000|2023-10-13 08:50:00|70671.3|70656.3|70660|70645|70675.4|70660.4|70655.9|70640.9|608
1697187300000|2023-10-13 08:55:00|70660.2|70645.2|70669.8|70654.8|70672.5|70657.5|70650.6|70635.6|633
1697187600000|2023-10-13 09:00:00|70669.9|70654.9|70670.6|70655.6|70684.7|70669.7|70663.3|70648.3|628
1697187900000|2023-10-13 09:05:00|70672.1|70657.1|70712.5|70692.5|70714|70696.7|70670.9|70655.9|666
1697188200000|2023-10-13 09:10:00|70708.7|70693.7|70736.5|70721.5|70737.4|70722.4|70708.1|70690.7|630
1697188500000|2023-10-13 09:15:00|70736.6|70721.6|70713.3|70698.3|70741.9|70726.9|70712|70697|595
1697188800000|2023-10-13 09:20:00|70713.4|70698.4|70733.9|70718.9|70737.5|70722.5|70707|70692|553
1697189100000|2023-10-13 09:25:00|70733.8|70718.8|70736.6|70721.6|70741.8|70726.8|70715.3|70700.3|635
1697189400000|2023-10-13 09:30:00|70736.4|70721.4|70753.5|70738.5|70756.4|70741.4|70733.9|70718.9|600
1697189700000|2023-10-13 09:35:00|70753.4|70738.4|70770.2|70755.2|70777.9|70762.9|70747|70732|627
1697190000000|2023-10-13 09:40:00|70770.1|70755.1|70795.5|70780.5|70801.5|70786.5|70767.7|70752.7|633
1697190300000|2023-10-13 09:45:00|70795.6|70780.6|70831.2|70816.2|70831.8|70816.8|70789.9|70774.9|650
1697190600000|2023-10-13 09:50:00|70831|70816|70840.9|70825.9|70844.4|70829.4|70828.9|70813.9|643
1697190900000|2023-10-13 09:55:00|70841.8|70826.8|70834|70819|70843.9|70828.9|70829.4|70814.4|646
1697191200000|2023-10-13 10:00:00|70833.8|70818.8|70836.2|70821.2|70843.9|70828.9|70824|70809|644
1697191500000|2023-10-13 10:05:00|70836.3|70821.3|70841.7|70826.7|70843.3|70828.3|70830.6|70815.6|514
1697191800000|2023-10-13 10:10:00|70841.8|70826.8|70839|70824|70855.4|70840.4|70833.8|70818.8|533
1697192100000|2023-10-13 10:15:00|70838.9|70823.9|70844.9|70829.9|70849.1|70834.1|70821.8|70806.8|638
1697192400000|2023-10-13 10:20:00|70845.2|70830.2|70868.8|70853.8|70884.6|70869.6|70836|70821|613
1697192700000|2023-10-13 10:25:00|70868.7|70853.7|70886.6|70871.6|70889.6|70874.6|70865.4|70850.4|613
1697193000000|2023-10-13 10:30:00|70886.4|70871.4|70911.9|70896.9|70926.3|70909.9|70870.1|70855.1|680
1697193300000|2023-10-13 10:35:00|70912|70897|70890.2|70875.2|70921|70906|70882.9|70867.9|641
1697193600000|2023-10-13 10:40:00|70890.3|70875.3|70899.8|70884.8|70916|70901|70890.1|70875.1|628
1697193900000|2023-10-13 10:45:00|70899.7|70884.7|70879.2|70864.2|70899.8|70884.8|70870.3|70855.3|533
1697194200000|2023-10-13 10:50:00|70879.7|70864.7|70885.4|70870.4|70889.7|70874.7|70871|70856|561
1697194500000|2023-10-13 10:55:00|70885.8|70870.8|70908.7|70893.7|70912.3|70897.3|70884.7|70869.7|544
1697194800000|2023-10-13 11:00:00|70909|70894|70916.4|70901.4|70932.9|70917.9|70909|70894|713
1697195100000|2023-10-13 11:05:00|70916.3|70901.3|70912.5|70897.5|70926.7|70911.7|70910.2|70895.2|686
1697195400000|2023-10-13 11:10:00|70912.7|70897.7|70904|70889|70935.5|70920.5|70901|70886|679
1697195700000|2023-10-13 11:15:00|70903.8|70888.8|70916.5|70901.5|70926.9|70911.9|70903.6|70888.6|690
1697196000000|2023-10-13 11:20:00|70916.7|70901.7|70882.8|70867.8|70918.7|70903.7|70881.3|70866.3|604
1697196300000|2023-10-13 11:25:00|70882.9|70867.9|70868.9|70853.9|70896.5|70881.5|70865.5|70850.5|557
1697196600000|2023-10-13 11:30:00|70870.1|70855.1|70884.6|70869.6|70895.6|70880.6|70866.3|70851.3|600
1697196900000|2023-10-13 11:35:00|70884.1|70869.1|70861.9|70846.9|70888|70873|70855.8|70840.8|593
1697197200000|2023-10-13 11:40:00|70861.6|70846.6|70887.1|70872.1|70893.9|70878.9|70855|70840|635
1697197500000|2023-10-13 11:45:00|70887.3|70872.3|70891.9|70876.9|70905.5|70890.5|70885.5|70870.5|611
1697197800000|2023-10-13 11:50:00|70892|70877|70841.9|70826.9|70895.1|70880.1|70830.1|70815.1|658
1697198100000|2023-10-13 11:55:00|70842|70827|70872.7|70857.7|70877.7|70862.7|70841.2|70826.2|694
1697198400000|2023-10-13 12:00:00|70872.6|70857.6|70851.8|70836.8|70874.2|70859.2|70850.9|70835.9|790
1697198700000|2023-10-13 12:05:00|70851.7|70836.7|70875.4|70860.4|70880.7|70865.7|70848.7|70833.7|678
1697199000000|2023-10-13 12:10:00|70875.6|70860.6|70870.2|70855.2|70880.8|70865.8|70866|70851|702
1697199300000|2023-10-13 12:15:00|70869.3|70854.3|70874.6|70859.6|70894.9|70879.9|70868|70853|697
1697199600000|2023-10-13 12:20:00|70874.8|70859.8|70812.5|70797.5|70882.4|70867.4|70808.6|70793.6|749
1697199900000|2023-10-13 12:25:00|70812.3|70797.3|70807.8|70787.8|70817.4|70802.4|70790.7|70775.7|776
1697200200000|2023-10-13 12:30:00|70809.9|70789.9|70775.8|70760.8|70811.2|70791.2|70769.2|70754.2|852
1697200500000|2023-10-13 12:35:00|70776.4|70761.4|70742.6|70727.6|70776.4|70761.4|70718|70703|914
1697200800000|2023-10-13 12:40:00|70742.4|70727.4|70766.2|70751.2|70787|70772|70740|70725|819
1697201100000|2023-10-13 12:45:00|70766|70751|70781.9|70766.9|70789.6|70774.6|70752.8|70737.8|768
1697201400000|2023-10-13 12:50:00|70782|70767|70799.3|70784.3|70799.3|70784.3|70762.4|70747.4|719
1697201700000|2023-10-13 12:55:00|70798.8|70783.8|70784.6|70769.6|70798.8|70783.8|70750.4|70735.4|802
1697202000000|2023-10-13 13:00:00|70785.4|70770.4|70778.4|70763.4|70789.3|70774.3|70759.7|70744.7|826
1697202300000|2023-10-13 13:05:00|70778.3|70763.3|70816.6|70801.6|70817.3|70802.3|70777.9|70762.9|818
1697202600000|2023-10-13 13:10:00|70816.8|70801.8|70854.2|70839.2|70854.5|70839.5|70814.5|70799.5|804
1697202900000|2023-10-13 13:15:00|70855.1|70840.1|70879|70864|70880.9|70865.9|70844.6|70829.6|806
1697203200000|2023-10-13 13:20:00|70879.3|70864.3|70911.8|70896.8|70913.2|70898.2|70872.4|70857.4|798
1697203500000|2023-10-13 13:25:00|70911.9|70896.9|70898.8|70883.8|70915.6|70900.6|70888.3|70873.3|806
1697203800000|2023-10-13 13:30:00|70897.1|70882.1|70897.9|70882.9|70906.5|70891.5|70880.1|70865.1|835
1697204100000|2023-10-13 13:35:00|70897.4|70882.4|70886.4|70871.4|70904.5|70889.5|70874.6|70859.6|778
1697204400000|2023-10-13 13:40:00|70885.7|70870.7|70924|70909|70926.4|70911.4|70864|70849|856
1697204700000|2023-10-13 13:45:00|70924.1|70909.1|70872.1|70857.1|70928.6|70913.6|70870.3|70855.3|834
1697205000000|2023-10-13 13:50:00|70872.8|70857.8|70861.8|70846.8|70872.8|70857.8|70844.2|70829.2|770
1697205300000|2023-10-13 13:55:00|70861.9|70846.9|70868.4|70846.9|70870.2|70853.1|70838.7|70823.7|699
1697205600000|2023-10-13 14:00:00|70923.2|70865.3|70875.5|70860.5|70957.9|70937.6|70875.5|70860.5|972
1697205900000|2023-10-13 14:05:00|70871.5|70856.5|70896.5|70881.5|70937.2|70922.2|70864.7|70849.7|915
1697206200000|2023-10-13 14:10:00|70896.6|70881.6|70938.7|70923.7|70954.6|70939.6|70889.7|70874.7|906
1697206500000|2023-10-13 14:15:00|70937.8|70922.8|70983.9|70968.9|71001.4|70986.4|70932.1|70917.1|927
1697206800000|2023-10-13 14:20:00|70983.8|70968.8|71002.6|70987.6|71007.3|70992.3|70967.4|70952.4|852
1697207100000|2023-10-13 14:25:00|71002.8|70987.8|70980.4|70965.4|71005.8|70990.8|70949.7|70934.7|885
1697207400000|2023-10-13 14:30:00|70980.7|70965.7|70938.9|70923.9|70982.9|70967.9|70938.7|70923.7|848
1697207700000|2023-10-13 14:35:00|70938.5|70923.5|70978.2|70963.2|70980.2|70965.2|70938.5|70923.5|807
1697208000000|2023-10-13 14:40:00|70977.3|70962.3|70994.6|70979.6|70998.1|70983.1|70973.5|70958.5|793
1697208300000|2023-10-13 14:45:00|70997.7|70982.7|70992|70977|71011.5|70996.5|70984.8|70969.8|835
1697208600000|2023-10-13 14:50:00|70991.9|70976.9|71029.8|71014.8|71039.4|71024.4|70988.4|70970.5|828
1697208900000|2023-10-13 14:55:00|71029.7|71014.7|71018.2|71003.2|71042.9|71027.9|71008.8|70993.8|852
1697209200000|2023-10-13 15:00:00|71017|71002|71061.7|71046.7|71071.4|71056.4|71008.6|70993.6|807
1697209500000|2023-10-13 15:05:00|71061.6|71046.6|71042.9|71027.9|71072|71057|71038.2|71023.2|726
1697209800000|2023-10-13 15:10:00|71045|71030|71042.5|71027.5|71063.8|71048.8|71035|71020|706
1697210100000|2023-10-13 15:15:00|71042.4|71027.4|71020.2|71005.2|71042.8|71027.8|71009.1|70994.1|730
1697210400000|2023-10-13 15:20:00|71020.1|71005.1|71058.4|71043.4|71060.2|71045.2|71012.7|70997.7|725
1697210700000|2023-10-13 15:25:00|71058.3|71043.3|71040.9|71025.9|71061.8|71046.8|71034.1|71019.1|728
1697211000000|2023-10-13 15:30:00|71040.7|71025.7|71033|71018|71046.8|71031.8|71020.1|71005.1|754
1697211300000|2023-10-13 15:35:00|71032.7|71017.7|71029.6|71014.6|71052.5|71037.5|71017|71002|727
1697211600000|2023-10-13 15:40:00|71029.7|71014.7|71033.8|71018.8|71041.9|71026.9|71012.7|70997.7|714
1697211900000|2023-10-13 15:45:00|71033.9|71018.9|71035.9|71015.9|71045.3|71030.3|71025.5|71010|689
1697212200000|2023-10-13 15:50:00|71035.5|71015.5|71049.7|71029.7|71061.1|71046.1|71030.5|71015.3|750
1697212500000|2023-10-13 15:55:00|71049.8|71029.8|71044.4|71029.4|71055|71040|71032.9|71017.9|671
1697212800000|2023-10-13 16:00:00|71043.3|71028.3|71023.5|71008.5|71052.5|71035.5|71011.8|70995.5|654
1697213100000|2023-10-13 16:05:00|71023.4|71008.4|70983.4|70968.4|71026|71010.5|70978.3|70963.3|628
1697213400000|2023-10-13 16:10:00|70980.4|70965.4|70970.4|70955.4|70982.1|70967.1|70966.1|70951.1|619
1697213700000|2023-10-13 16:15:00|70970.3|70955.3|70961.8|70946.8|70970.8|70955.3|70949|70934|676
1697214000000|2023-10-13 16:20:00|70962|70947|70947.4|70932.4|70979.9|70964.9|70947|70932|598
1697214300000|2023-10-13 16:25:00|70947.3|70932.3|70954.6|70939.6|70961.2|70946.2|70940.3|70925.3|647
1697214600000|2023-10-13 16:30:00|70954.7|70939.7|70960.8|70945.8|70970|70955|70953.3|70938.3|699
1697214900000|2023-10-13 16:35:00|70960.6|70945.6|70973.7|70958.7|70973.7|70958.7|70954.2|70939.2|595
1697215200000|2023-10-13 16:40:00|70973.6|70958.6|70969.4|70954.4|70980.4|70965.4|70962.2|70947.2|581
1697215500000|2023-10-13 16:45:00|70969.2|70954.2|70975.5|70960.5|70975.5|70960.5|70957.8|70942.8|572
1697215800000|2023-10-13 16:50:00|70977.4|70962.4|70984.2|70969.2|71000.5|70985.5|70974.1|70959.1|692
1697216100000|2023-10-13 16:55:00|70984.9|70969.9|70984.1|70969.1|70997.8|70982.8|70977.6|70962.6|598
1697216400000|2023-10-13 17:00:00|70984|70969|70987.8|70972.8|70993.5|70978.5|70979.3|70964.3|593
1697216700000|2023-10-13 17:05:00|70987.3|70972.3|71007|70992|71013.8|70998.8|70986.1|70971.1|632
1697217000000|2023-10-13 17:10:00|71006.9|70991.9|71028.3|71013.3|71037.9|71022.9|71002.4|70987.4|653
1697217300000|2023-10-13 17:15:00|71028.5|71013.5|71016|71001|71034.5|71019.5|71015.8|71000.8|623
1697217600000|2023-10-13 17:20:00|71016.1|71001.1|70996.5|70981.5|71016.9|71001.9|70982.2|70967.2|678
1697217900000|2023-10-13 17:25:00|70996.3|70981.3|71004.5|70989.5|71006.7|70991.7|70972.3|70957.3|628
1697218200000|2023-10-13 17:30:00|71004.7|70989.7|71013.3|70998.3|71014.5|70999.5|71001.3|70986.3|605
1697218500000|2023-10-13 17:35:00|71013.4|70998.4|71015.4|71000.4|71025.5|71010.5|71009.2|70994.2|709
1697218800000|2023-10-13 17:40:00|71015.3|71000.3|70978.1|70963.1|71018.1|71003.1|70977.9|70962.9|676
1697219100000|2023-10-13 17:45:00|70978|70963|70981.3|70966.3|70983.5|70968.5|70963.5|70948.5|649
1697219400000|2023-10-13 17:50:00|70981.5|70966.5|70981.4|70966.4|70986.1|70971.1|70971.9|70956.9|653
1697219700000|2023-10-13 17:55:00|70981|70966|71009.4|70994.4|71009.7|70994.7|70974.9|70959.9|678
1697220000000|2023-10-13 18:00:00|71009.2|70994.2|70985.9|70970.9|71014.3|70999.3|70985.9|70970.9|693
1697220300000|2023-10-13 18:05:00|70985.8|70970.8|70976.6|70961.6|70985.8|70970.8|70969.7|70954.7|607
1697220600000|2023-10-13 18:10:00|70976.5|70961.5|70984.9|70969.9|70987.1|70972.1|70966.8|70951.8|465
1697220900000|2023-10-13 18:15:00|70984.7|70969.7|70981.8|70966.8|70989.5|70974.5|70967.8|70952.8|572
1697221200000|2023-10-13 18:20:00|70981.5|70966.5|70983.1|70968.1|70990.1|70975.1|70976|70961|522
1697221500000|2023-10-13 18:25:00|70983.4|70968.4|70991.2|70971.2|71001.1|70986.1|70982.5|70967.5|592
1697221800000|2023-10-13 18:30:00|70991.1|70971.1|70966|70951|70995.5|70976.7|70966|70951|577
1697222100000|2023-10-13 18:35:00|70966.1|70951.1|70988.6|70973.6|70994.2|70979.2|70965.2|70950.2|599
1697222400000|2023-10-13 18:40:00|70989.6|70974.6|71000.5|70985.5|71001.1|70986.1|70975.8|70960.8|559
1697222700000|2023-10-13 18:45:00|71000.4|70985.4|70991.6|70976.6|71009.1|70992.6|70991.5|70976.5|589
1697223000000|2023-10-13 18:50:00|70991.9|70976.9|70982|70967|70994.6|70979.6|70978.6|70963.6|525
1697223300000|2023-10-13 18:55:00|70982.1|70967.1|70967.8|70952.8|70983.7|70968.7|70959.9|70944.9|620
1697223600000|2023-10-13 19:00:00|70967.7|70952.7|70958.4|70943.4|70968.1|70953.1|70950.7|70930.7|590
1697223900000|2023-10-13 19:05:00|70957.9|70942.9|70963.4|70943.4|70980.9|70960.9|70956.7|70940.7|538
1697224200000|2023-10-13 19:10:00|70965.2|70945.2|70949.9|70934.9|70969.9|70949.9|70949.8|70934.8|552
1697224500000|2023-10-13 19:15:00|70950|70935|70968.5|70953.5|70972.7|70957.7|70947.7|70932.7|538
1697224800000|2023-10-13 19:20:00|70968.9|70953.9|70960.4|70945.4|70974.2|70959.2|70960.4|70941.8|609
1697225100000|2023-10-13 19:25:00|70960.2|70945.2|70967|70947|70977.9|70960.6|70960.1|70944.2|530
1697225400000|2023-10-13 19:30:00|70963|70948|70955.3|70935.3|70971.1|70951.6|70934.1|70917.9|581
1697225700000|2023-10-13 19:35:00|70955.5|70935.5|70961.9|70941.9|70966.3|70946.3|70951|70933.3|578
1697226000000|2023-10-13 19:40:00|70962.3|70942.3|70957.4|70937.4|70965.8|70945.8|70952.4|70932.4|639
1697226300000|2023-10-13 19:45:00|70957.5|70937.5|70946.2|70926.2|70961.6|70941.6|70946.2|70926.2|546
1697226600000|2023-10-13 19:50:00|70947.8|70927.8|70939.3|70919.3|70955.9|70935.9|70938.9|70918.9|512
1697226900000|2023-10-13 19:55:00|70938.1|70923.1|70950|70930|70955.1|70935.1|70938.1|70921.4|656
1697227200000|2023-10-13 20:00:00|70950.3|70930.3|70963.5|70943.5|70964.7|70944.7|70949.3|70929.3|518
1697227500000|2023-10-13 20:05:00|70963.6|70943.6|70972.4|70952.4|70975.1|70955.1|70961.5|70941.5|384
1697227800000|2023-10-13 20:10:00|70972.3|70952.3|70975.9|70955.9|70987.3|70967.3|70972.2|70952.2|294
1697228100000|2023-10-13 20:15:00|70975.7|70955.7|70991.2|70971.2|70991.2|70971.2|70975.2|70955.2|371
1697228400000|2023-10-13 20:20:00|70991.1|70971.1|70983.3|70963.3|70991.3|70971.3|70982|70962|330
1697228700000|2023-10-13 20:25:00|70983.2|70963.2|70983.6|70963.6|70990.6|70970.6|70982.6|70962.6|332
1697229000000|2023-10-13 20:30:00|70982.4|70962.4|70980.3|70960.3|70984|70964|70976.3|70956.3|429
1697229300000|2023-10-13 20:35:00|70980.4|70960.4|70986.3|70966.3|70989.5|70969.5|70979.1|70959.1|384
1697229600000|2023-10-13 20:40:00|70986.4|70966.4|70986.4|70966.4|70992.4|70972.4|70985.3|70965.3|400
1697229900000|2023-10-13 20:45:00|70985.5|70965.5|70988.9|70968.9|70992.4|70972.4|70984.3|70964.3|422
1697230200000|2023-10-13 20:50:00|70988.8|70968.8|70995.3|70975.3|71002.9|70982.9|70987.9|70967.9|441
1697230500000|2023-10-13 20:55:00|70995.7|70975.7|70987.5|70967.5|70995.7|70975.7|70979.8|70959.8|397
1697400000000|2023-10-15 20:00:00|70990.8|70913.1|71001|70927.5|71001|70955.8|70975.5|70903.9|21
1697400300000|2023-10-15 20:05:00|71008.8|70926.6|70984.6|70954.6|71016.4|70954.6|70984.6|70921.5|16
1697400600000|2023-10-15 20:10:00|71008.2|70910.8|70943.2|70913.2|71015.3|70963|70935.9|70885|50
1697400900000|2023-10-15 20:15:00|70943.3|70913.3|70944.1|70914.1|70948.6|70918.6|70943.1|70913.1|13
1697401200000|2023-10-15 20:20:00|70946.4|70916.4|70940.6|70910.6|70952.3|70922.3|70940.5|70910.5|15
1697401500000|2023-10-15 20:25:00|70940.7|70910.7|70936.8|70906.8|70941.6|70911.6|70935.8|70905.8|12
1697401800000|2023-10-15 20:30:00|70936.1|70906.1|70945.4|70915.4|70945.8|70915.8|70936.1|70906.1|12
1697402100000|2023-10-15 20:35:00|70943.3|70913.3|70924.1|70894.1|70946.6|70913.3|70923.8|70875.5|17
1697402400000|2023-10-15 20:40:00|70925.2|70895.2|70944|70854.4|70944|70896|70924.1|70849.7|16
1697402700000|2023-10-15 20:45:00|70945.3|70855.6|70942.9|70865.6|70952.3|70865.6|70942.9|70855.6|13
1697403000000|2023-10-15 20:50:00|70946.9|70851.6|70936.8|70906.8|70959.7|70913.9|70934|70851.6|13
1697403300000|2023-10-15 20:55:00|70938.5|70908.5|70997.7|70883.7|71036|70922|70930.5|70883.7|31
1697403600000|2023-10-15 21:00:00|70997.6|70883.6|71014|70900|71014|70913.7|70980.4|70866.4|36
1697403900000|2023-10-15 21:05:00|70979.3|70878.4|71006.4|70907.4|71014.5|70913.6|70956.5|70878.4|55
1697404200000|2023-10-15 21:10:00|70983.5|70892.4|70973.4|70921.7|71005.8|70925.7|70964.3|70886.1|89
1697404500000|2023-10-15 21:15:00|70979.6|70919|70942.3|70897.9|70983.3|70933.7|70934.8|70878|177
1697404800000|2023-10-15 21:20:00|70942.1|70898|71001.3|70902.3|71013.6|70914.6|70926.7|70896.7|140
1697405100000|2023-10-15 21:25:00|70992.3|70902.6|70973.1|70921.4|71008.5|70921.4|70942.2|70896|78
1697405400000|2023-10-15 21:30:00|70973.8|70922.1|70975.9|70907.8|70978.3|70922.5|70945|70902.8|153
1697405700000|2023-10-15 21:35:00|70976|70907.9|70966.1|70905.5|70976|70911.2|70944.7|70900.3|142
1697406000000|2023-10-15 21:40:00|70961.4|70905.1|70972.4|70873.4|70977.2|70906.9|70910.5|70852|228
1697406300000|2023-10-15 21:45:00|70971.7|70872.7|70940.9|70881.3|70975.2|70883.4|70939.7|70853|168
1697406600000|2023-10-15 21:50:00|70935.2|70880.7|70939.6|70885.7|70941.9|70893.1|70927.9|70873.9|195
1697406900000|2023-10-15 21:55:00|70939.1|70885.3|70908.4|70859.7|70950.6|70886.7|70898.2|70849.1|587
1697407200000|2023-10-15 22:00:00|70909|70860.2|70928.1|70891.7|70962.1|70902.6|70909|70860.2|482
1697407500000|2023-10-15 22:05:00|70927.9|70891.6|70901|70871.7|70928.7|70895.9|70898.8|70870.6|264
1697407800000|2023-10-15 22:10:00|70900.6|70871.5|70885.6|70856.7|70901.5|70875.2|70872|70846.6|427
1697408100000|2023-10-15 22:15:00|70885.7|70856.8|70896.9|70866.4|70910.5|70881.8|70885.6|70856.7|432
1697408400000|2023-10-15 22:20:00|70897.1|70866.3|70878.2|70849.1|70901.5|70871.2|70875.6|70847|342
1697408700000|2023-10-15 22:25:00|70878.1|70849|70876.6|70851.1|70880|70851.6|70874.7|70847.3|332
1697409000000|2023-10-15 22:30:00|70876.5|70850.9|70886|70861.4|70886|70863.5|70873.3|70847.2|401
1697409300000|2023-10-15 22:35:00|70887.6|70863|70901.4|70878.8|70902|70880|70884.5|70860.5|374
1697409600000|2023-10-15 22:40:00|70901.3|70878.7|70905.3|70879.5|70911.9|70886.3|70895.3|70870.5|327
1697409900000|2023-10-15 22:45:00|70905.2|70879.4|70916.9|70894.7|70921.6|70897.1|70903.3|70879.2|379
1697410200000|2023-10-15 22:50:00|70917|70894.9|70924|70899|70930.5|70909.3|70914.7|70891.5|458
1697410500000|2023-10-15 22:55:00|70924.1|70899.1|70896.8|70873.8|70924.5|70902.1|70895.4|70871.1|472
1697410800000|2023-10-15 23:00:00|70896.7|70873.7|70917.3|70897.1|70918.3|70898.1|70896.7|70873.7|476
1697411100000|2023-10-15 23:05:00|70917.2|70897|70916.3|70896.1|70925.7|70904.4|70911.9|70888.9|404
1697411400000|2023-10-15 23:10:00|70916.4|70896|70913.4|70891.7|70917.4|70896.4|70905.9|70884.8|377
1697411700000|2023-10-15 23:15:00|70912.5|70892.5|70920.7|70898.5|70921.2|70899.6|70910.2|70888.1|382
1697412000000|2023-10-15 23:20:00|70920.6|70898.8|70914.6|70892.9|70924.8|70903.4|70910.6|70890.6|337
1697412300000|2023-10-15 23:25:00|70913.2|70892.7|70910|70888.4|70914|70892.8|70906.8|70886|386
1697412600000|2023-10-15 23:30:00|70910.1|70888.7|70906.6|70886.6|70914|70892.5|70906.2|70884.9|318
1697412900000|2023-10-15 23:35:00|70906.5|70886.5|70911|70891|70915.9|70895.9|70906|70884.6|270
1697413200000|2023-10-15 23:40:00|70910.8|70890.8|70898.9|70878.9|70911.5|70891.5|70897.7|70877.7|357
1697413500000|2023-10-15 23:45:00|70898.5|70878.5|70888.7|70868.7|70902.4|70882.4|70886.9|70866.9|411
1697413800000|2023-10-15 23:50:00|70888.5|70868.5|70894.7|70874.7|70898.7|70878.7|70887.9|70867.9|409
1697414100000|2023-10-15 23:55:00|70894.6|70874.6|70893.5|70873.5|70901.1|70881.1|70892.5|70872.5|491
1697414400000|2023-10-16 00:00:00|70890.9|70870.9|70892.1|70872.1|70903.8|70883.8|70882.8|70862.8|540
1697414700000|2023-10-16 00:05:00|70892.8|70872.8|70894.4|70874.4|70905.8|70885.8|70888.8|70868.8|504
1697415000000|2023-10-16 00:10:00|70894|70874|70896.5|70876.5|70902.4|70882.4|70891.3|70871.3|444
1697415300000|2023-10-16 00:15:00|70896.6|70876.6|70924.7|70904.7|70927.9|70907.9|70894.8|70874.8|520
1697415600000|2023-10-16 00:20:00|70925.1|70905.1|70930.1|70910.1|70930.9|70910.9|70923|70903|535
1697415900000|2023-10-16 00:25:00|70930.2|70910.2|70914.5|70894.5|70935.1|70915.1|70907|70887|498
1697416200000|2023-10-16 00:30:00|70914.7|70894.7|70921.9|70901.9|70926.4|70906.4|70907|70887|438
1697416500000|2023-10-16 00:35:00|70921.8|70901.8|70908.2|70888.2|70927.1|70907.1|70907.2|70887.2|402
1697416800000|2023-10-16 00:40:00|70908|70888|70908.8|70888.8|70914.9|70894.9|70903.1|70883.1|409
1697417100000|2023-10-16 00:45:00|70908.6|70888.6|70922.7|70902.7|70922.8|70902.8|70907.2|70887.2|506
1697417400000|2023-10-16 00:50:00|70922.8|70902.8|70922.2|70902.2|70925.2|70905.2|70912.5|70892.5|519
1697417700000|2023-10-16 00:55:00|70922.8|70902.8|70924.6|70904.6|70937.2|70917.2|70917.3|70897.3|526
1697418000000|2023-10-16 01:00:00|70924.3|70904.3|70900.4|70880.4|70924.3|70904.3|70897|70877|549
1697418300000|2023-10-16 01:05:00|70900.3|70880.3|70893|70873|70901.5|70881.5|70886.2|70866.2|476
1697418600000|2023-10-16 01:10:00|70892.9|70872.9|70881.6|70861.6|70892.9|70872.9|70876.2|70856.2|506
1697418900000|2023-10-16 01:15:00|70881.7|70861.7|70888.6|70868.6|70891.3|70871.3|70876.4|70856.4|470
1697419200000|2023-10-16 01:20:00|70888.2|70868.2|70879|70859|70895.1|70875.1|70875.4|70855.4|459
1697419500000|2023-10-16 01:25:00|70879.4|70859.4|70873.3|70853.3|70884.7|70864.7|70870.5|70850.5|409
1697419800000|2023-10-16 01:30:00|70873.1|70853.1|70872.7|70852.7|70876.8|70856.8|70867.1|70847.1|561
1697420100000|2023-10-16 01:35:00|70873.1|70853.1|70878.8|70858.8|70898.1|70878.1|70872.4|70852.4|529
1697420400000|2023-10-16 01:40:00|70878.9|70858.9|70883.8|70863.8|70887.9|70867.9|70873.1|70853.1|533
1697420700000|2023-10-16 01:45:00|70883.5|70863.5|70878.5|70858.5|70885.5|70865.5|70878.5|70858.5|485
1697421000000|2023-10-16 01:50:00|70876.9|70856.9|70890.3|70870.3|70891.6|70871.6|70873.6|70853.6|457
1697421300000|2023-10-16 01:55:00|70890.7|70870.7|70894.3|70874.3|70894.4|70874.4|70883.1|70863.1|460
1697421600000|2023-10-16 02:00:00|70894.6|70874.6|70903.7|70883.7|70904.1|70884.1|70891.4|70871.4|553
1697421900000|2023-10-16 02:05:00|70903.8|70883.8|70882|70862|70904.1|70884.1|70881.4|70861.4|431
1697422200000|2023-10-16 02:10:00|70881.6|70861.6|70873.5|70853.5|70885.2|70865.2|70873.3|70853.3|391
1697422500000|2023-10-16 02:15:00|70873.4|70853.4|70884.2|70864.2|70884.4|70864.4|70873.1|70853.1|502
1697422800000|2023-10-16 02:20:00|70884|70864|70873.5|70853.5|70884.4|70864.4|70868.9|70848.9|422
1697423100000|2023-10-16 02:25:00|70873.4|70853.4|70883.1|70863.1|70883.6|70863.6|70868.3|70848.3|417
1697423400000|2023-10-16 02:30:00|70883.4|70863.4|70880.4|70860.4|70887.8|70867.8|70878.6|70858.6|380
1697423700000|2023-10-16 02:35:00|70880|70860|70880|70860|70889.6|70869.6|70874.7|70854.7|484
1697424000000|2023-10-16 02:40:00|70879.9|70859.9|70882.4|70862.4|70884.2|70864.2|70876.2|70856.2|387
1697424300000|2023-10-16 02:45:00|70882.8|70862.8|70902.5|70882.5|70903.6|70883.6|70882.3|70862.3|467
1697424600000|2023-10-16 02:50:00|70899.8|70879.8|70902.9|70882.9|70904.6|70884.6|70894.2|70874.2|436
1697424900000|2023-10-16 02:55:00|70903|70883|70897|70877|70903|70883|70891|70871|324
1697425200000|2023-10-16 03:00:00|70896.9|70876.9|70880.3|70860.3|70896.9|70876.9|70880|70860|363
1697425500000|2023-10-16 03:05:00|70880.1|70860.1|70894.3|70874.3|70895|70875|70878.4|70858.4|401
1697425800000|2023-10-16 03:10:00|70894.2|70874.2|70895.7|70875.7|70901.1|70881.1|70890.9|70871.3|363
1697426100000|2023-10-16 03:15:00|70896.3|70876.3|70897.8|70877.8|70901.1|70881.1|70893|70873|434
1697426400000|2023-10-16 03:20:00|70897.7|70877.7|70898.2|70878.2|70903.3|70883.3|70895.6|70875.6|538
1697426700000|2023-10-16 03:25:00|70898.7|70878.7|70900.1|70880.1|70904.8|70884.8|70895.7|70875.7|348
1697427000000|2023-10-16 03:30:00|70899.7|70879.7|70907|70887|70908|70888|70899.7|70879.7|413
1697427300000|2023-10-16 03:35:00|70906.9|70886.9|70890.1|70870.1|70908|70888|70889.8|70869.8|372
1697427600000|2023-10-16 03:40:00|70890.2|70870.2|70890.2|70870.2|70892.7|70872.7|70886.3|70866.3|439
1697427900000|2023-10-16 03:45:00|70890|70870|70888.5|70868.5|70894.3|70874.3|70887.3|70867.3|398
1697428200000|2023-10-16 03:50:00|70888.6|70868.6|70884.6|70869.6|70895.8|70876.9|70884.3|70866.8|462
1697428500000|2023-10-16 03:55:00|70885|70870|70883.3|70863.3|70889.6|70870.8|70879.3|70859.3|357
1697428800000|2023-10-16 04:00:00|70883.8|70863.8|70877.9|70857.9|70893.2|70873.2|70876.6|70856.6|460
1697429100000|2023-10-16 04:05:00|70878|70858|70871.5|70851.5|70879.8|70859.8|70864.6|70844.6|430
1697429400000|2023-10-16 04:10:00|70871.6|70851.6|70874|70854|70877|70857|70868.9|70848.9|447
1697429700000|2023-10-16 04:15:00|70874.1|70854.1|70871.3|70851.3|70878|70858|70868.7|70848.7|427
1697430000000|2023-10-16 04:20:00|70870.9|70850.9|70872.5|70852.5|70873.5|70853.5|70863.5|70843.5|514
1697430300000|2023-10-16 04:25:00|70872.6|70852.6|70872.4|70852.4|70877|70857|70869.9|70849.9|389
1697430600000|2023-10-16 04:30:00|70872.8|70852.8|70871|70851|70875.5|70857.3|70867.3|70847.3|431
1697430900000|2023-10-16 04:35:00|70870.7|70850.7|70874.8|70854.8|70877.1|70857.7|70869.4|70849.4|408
1697431200000|2023-10-16 04:40:00|70875.3|70855.3|70877.5|70857.5|70878|70858.5|70871.1|70851.1|488
1697431500000|2023-10-16 04:45:00|70877.4|70857.4|70868.3|70848.3|70877.4|70857.4|70864|70844|445
1697431800000|2023-10-16 04:50:00|70868|70848|70865.6|70845.6|70877.2|70857.2|70864.7|70844.7|394
1697432100000|2023-10-16 04:55:00|70865.3|70845.3|70871.3|70851.3|70872|70852|70865.2|70845.2|424
1697432400000|2023-10-16 05:00:00|70871.1|70851.1|70875.7|70860.7|70879.4|70861.5|70865.9|70850.3|490
1697432700000|2023-10-16 05:05:00|70875.5|70860.5|70871.6|70851.6|70884.2|70867.2|70870.8|70850.8|385
1697433000000|2023-10-16 05:10:00|70871.7|70851.7|70864|70844|70873.8|70853.8|70863.7|70843.7|365
1697433300000|2023-10-16 05:15:00|70864.1|70844.1|70863.2|70848.2|70869.7|70849.7|70860.4|70843.2|340
1697433600000|2023-10-16 05:20:00|70866|70846|70872.2|70852.2|70874|70858.5|70862.8|70842.8|356
1697433900000|2023-10-16 05:25:00|70871.9|70851.9|70863|70843|70872.6|70852.6|70862.3|70842.3|320
1697434200000|2023-10-16 05:30:00|70863.3|70843.3|70853.5|70833.5|70865.1|70845.1|70844.8|70824.8|517
1697434500000|2023-10-16 05:35:00|70853.4|70833.4|70855.1|70835.1|70855.5|70835.5|70844.7|70824.7|423
1697434800000|2023-10-16 05:40:00|70855|70835|70869.1|70849.1|70869.1|70849.1|70852.8|70832.8|442
1697435100000|2023-10-16 05:45:00|70867.4|70847.4|70884.5|70864.5|70887.1|70867.1|70866.4|70846.4|478
1697435400000|2023-10-16 05:50:00|70883.9|70863.9|70871.1|70851.1|70884.3|70864.3|70865.1|70846.2|488
1697435700000|2023-10-16 05:55:00|70870.8|70850.8|70844.4|70824.4|70872.6|70852.6|70837.2|70817.2|561
1697436000000|2023-10-16 06:00:00|70844.9|70824.9|70839.7|70824.7|70846.4|70831.4|70824.4|70806.8|707
1697436300000|2023-10-16 06:05:00|70839.8|70824.8|70821.7|70806.7|70840.5|70825.5|70821.7|70806.7|585
1697436600000|2023-10-16 06:10:00|70822|70807|70817.8|70802.8|70833.5|70818.5|70811.3|70796.3|536
1697436900000|2023-10-16 06:15:00|70817.6|70802.6|70822.6|70807.6|70836.8|70821.8|70809.6|70794.6|579
1697437200000|2023-10-16 06:20:00|70823.2|70808.2|70823.1|70808.1|70827.2|70812.2|70810.7|70795.7|570
1697437500000|2023-10-16 06:25:00|70822.9|70807.9|70850.7|70835.7|70857.1|70842.1|70822.8|70807.8|556
1697437800000|2023-10-16 06:30:00|70850.5|70835.5|70834.3|70819.3|70853.6|70838.6|70830.6|70815.6|609
1697438100000|2023-10-16 06:35:00|70834.4|70819.4|70816.3|70801.3|70834.6|70819.6|70803.5|70788.5|564
1697438400000|2023-10-16 06:40:00|70816.6|70801.6|70804.9|70789.9|70820.6|70805.6|70804.8|70789.8|534
1697438700000|2023-10-16 06:45:00|70805|70790|70811.9|70796.9|70819.6|70804.6|70803.3|70788.3|522
1697439000000|2023-10-16 06:50:00|70811.7|70796.7|70815.6|70800.6|70818|70803|70802.9|70787.9|636
1697439300000|2023-10-16 06:55:00|70815.7|70800.7|70803.2|70788.2|70820.4|70805.4|70779.4|70764.4|767
1697439600000|2023-10-16 07:00:00|70803.4|70788.4|70801.2|70786.2|70823|70808|70796.2|70781.2|796
1697439900000|2023-10-16 07:05:00|70801|70786|70867|70852|70871.9|70856.9|70800.7|70785.7|766
1697440200000|2023-10-16 07:10:00|70866.8|70851.8|70828.3|70813.3|70867.4|70852.4|70820.7|70805.7|708
1697440500000|2023-10-16 07:15:00|70828.4|70813.4|70847|70832|70849.9|70834.9|70817.5|70802.5|701
1697440800000|2023-10-16 07:20:00|70847.2|70832.2|70861.7|70846.7|70872.1|70857.1|70837.3|70822.3|638
1697441100000|2023-10-16 07:25:00|70861.6|70846.6|70862|70847|70878.1|70863.1|70848.4|70833.4|630
1697441400000|2023-10-16 07:30:00|70862.2|70847.2|70834.5|70819.5|70864.9|70849.9|70811.2|70796.2|671
1697441700000|2023-10-16 07:35:00|70834.4|70819.4|70840.8|70825.8|70868.9|70853.9|70828.5|70813.5|649
1697442000000|2023-10-16 07:40:00|70840.7|70825.7|70837.6|70822.6|70858.2|70843.2|70832|70817|666
1697442300000|2023-10-16 07:45:00|70837.8|70822.8|70835.3|70820.3|70842.6|70827.6|70817.9|70802.9|644
1697442600000|2023-10-16 07:50:00|70835.4|70820.4|70824.2|70809.2|70860.3|70845.3|70824.2|70809.2|706
1697442900000|2023-10-16 07:55:00|70824.1|70809.1|70811.7|70796.7|70829.7|70814.7|70808.6|70793.6|681
1697443200000|2023-10-16 08:00:00|70812|70797|70802.2|70787.2|70819.9|70804.9|70797.6|70782.6|735
1697443500000|2023-10-16 08:05:00|70802.3|70787.3|70838.9|70823.9|70839.2|70824.2|70799|70781.6|658
1697443800000|2023-10-16 08:10:00|70839|70824|70861.5|70846.5|70861.9|70846.9|70837.2|70822.2|627
1697444100000|2023-10-16 08:15:00|70861.4|70846.4|70881.3|70866.3|70883.8|70868.8|70861.4|70846.4|615
1697444400000|2023-10-16 08:20:00|70881.1|70866.1|70833.7|70818.7|70884.7|70869.7|70825.4|70810.4|649
1697444700000|2023-10-16 08:25:00|70834.5|70819.5|70807.6|70792.6|70834.7|70819.7|70801.4|70786.4|679
1697445000000|2023-10-16 08:30:00|70807.7|70792.7|70820.9|70805.9|70821|70806|70798.5|70783.5|607
1697445300000|2023-10-16 08:35:00|70821.1|70806.1|70821.3|70806.3|70826.4|70811.4|70808.9|70793.9|576
1697445600000|2023-10-16 08:40:00|70821.2|70806.2|70798.5|70783.5|70825|70810|70798.5|70783.5|562
1697445900000|2023-10-16 08:45:00|70798.4|70783.4|70773.8|70758.8|70814.7|70799.7|70773.4|70758.4|615
1697446200000|2023-10-16 08:50:00|70776.1|70761.1|70781.2|70766.2|70786.4|70770.1|70764|70749|639
1697446500000|2023-10-16 08:55:00|70781.3|70766.3|70773.6|70758.6|70782.6|70767.6|70759.7|70742.6|579
1697446800000|2023-10-16 09:00:00|70773.5|70758.5|70785.4|70770.4|70795.3|70780.1|70773.5|70758.5|548
1697447100000|2023-10-16 09:05:00|70785|70770|70779.9|70764.9|70787.4|70772.4|70768.1|70753.1|562
1697447400000|2023-10-16 09:10:00|70780|70765|70780.7|70765.7|70791.1|70776.1|70770.8|70755.8|509
1697447700000|2023-10-16 09:15:00|70779.9|70764.9|70772.5|70757.5|70782.2|70767.2|70761.9|70746.9|572
1697448000000|2023-10-16 09:20:00|70772.6|70757.6|70778.8|70763.8|70790.5|70775.5|70771.2|70756.2|570
1697448300000|2023-10-16 09:25:00|70779.1|70764.1|70789.5|70774.5|70789.8|70774.8|70774.5|70759.5|542
1697448600000|2023-10-16 09:30:00|70788.4|70773.4|70790.9|70775.9|70800|70785|70787.4|70772.4|560
1697448900000|2023-10-16 09:35:00|70791.2|70776.2|70769.4|70754.4|70794|70779|70762.9|70747.9|548
1697449200000|2023-10-16 09:40:00|70771.2|70756.2|70793.6|70778.6|70795.2|70780.2|70771.2|70756.2|566
1697449500000|2023-10-16 09:45:00|70797.1|70782.1|70808.3|70793.3|70812.2|70797.2|70788|70773|570
1697449800000|2023-10-16 09:50:00|70808.2|70793.2|70798.9|70783.9|70812.7|70797.7|70792.6|70777.6|583
1697450100000|2023-10-16 09:55:00|70799|70784|70832.3|70817.3|70833.5|70818.5|70799|70784|648
1697450400000|2023-10-16 10:00:00|70831.7|70816.7|70858.8|70838.8|70859.8|70842.2|70827.8|70812.8|662
1697450700000|2023-10-16 10:05:00|70858.9|70838.9|70852|70837|70860.2|70845.2|70845.5|70830.5|581
1697451000000|2023-10-16 10:10:00|70852.2|70837.2|70851.7|70836.7|70859.7|70844.7|70845.7|70830.7|548
1697451300000|2023-10-16 10:15:00|70851.8|70836.8|70832.6|70817.6|70852.8|70837.8|70828.5|70813.5|528
1697451600000|2023-10-16 10:20:00|70832.9|70817.9|70821.7|70806.7|70833.5|70818.5|70815.7|70800.7|498
1697451900000|2023-10-16 10:25:00|70821.9|70806.9|70833.6|70818.6|70841.4|70826.4|70818.1|70803.1|490
1697452200000|2023-10-16 10:30:00|70833.5|70818.5|70828.8|70813.8|70837.1|70822.1|70816.5|70801.5|562
1697452500000|2023-10-16 10:35:00|70828.7|70813.7|70821.3|70806.3|70830.8|70815.8|70815.5|70800.5|482
1697452800000|2023-10-16 10:40:00|70821.7|70806.7|70815.9|70800.9|70828.6|70813.6|70815.6|70800.6|477
1697453100000|2023-10-16 10:45:00|70816|70801|70820.6|70805.6|70822.8|70807.8|70812.6|70797.6|402
1697453400000|2023-10-16 10:50:00|70823.6|70808.6|70834.2|70819.2|70836.9|70821.9|70815.4|70800.4|489
1697453700000|2023-10-16 10:55:00|70834|70819|70830.8|70815.8|70834.2|70819.2|70823.4|70808.4|518
1697454000000|2023-10-16 11:00:00|70830.9|70815.9|70838.1|70823.1|70849.4|70834.4|70830.9|70815.9|495
1697454300000|2023-10-16 11:05:00|70838.2|70823.2|70858.3|70843.3|70868.1|70853.1|70837.9|70822.9|480
1697454600000|2023-10-16 11:10:00|70858.2|70843.2|70858.5|70843.5|70871|70856|70856.2|70841.2|488
1697454900000|2023-10-16 11:15:00|70857.3|70842.3|70842.8|70827.8|70857.3|70842.3|70842.2|70827.2|553
1697455200000|2023-10-16 11:20:00|70842.7|70827.7|70834.4|70819.4|70855|70840|70834.4|70819.4|526
1697455500000|2023-10-16 11:25:00|70834.6|70819.6|70843.8|70828.8|70848.1|70833.1|70828|70813|490
1697455800000|2023-10-16 11:30:00|70843.7|70828.7|70840.3|70825.3|70846.2|70831.2|70837.1|70822.1|458
1697456100000|2023-10-16 11:35:00|70840.4|70825.4|70820.5|70805.5|70842.9|70827.9|70807.9|70792.9|509
1697456400000|2023-10-16 11:40:00|70820.3|70805.3|70804.1|70789.1|70825|70810|70801|70786|522
1697456700000|2023-10-16 11:45:00|70803.8|70788.8|70810.7|70795.7|70824.5|70809.5|70803.7|70788.7|568
1697457000000|2023-10-16 11:50:00|70810.6|70795.6|70828.3|70813.3|70831.7|70816.7|70801.8|70786.8|564
1697457300000|2023-10-16 11:55:00|70828.4|70813.4|70800.2|70785.2|70828.6|70813.6|70786.3|70771.3|760
1697457600000|2023-10-16 12:00:00|70800|70785|70774.3|70759.3|70800|70785|70771.2|70756.2|661
1697457900000|2023-10-16 12:05:00|70774.5|70759.5|70795.8|70780.8|70808.4|70793.4|70774.4|70759.4|687
1697458200000|2023-10-16 12:10:00|70795.4|70780.4|70823.6|70808.6|70834.2|70819.2|70795.4|70780.4|610
1697458500000|2023-10-16 12:15:00|70823.3|70808.3|70832.1|70817.1|70840.4|70825.4|70810.7|70795.7|579
1697458800000|2023-10-16 12:20:00|70831.5|70816.5|70790.4|70775.4|70831.5|70816.5|70764.8|70749.8|898
1697459100000|2023-10-16 12:25:00|70791.2|70776.2|70842.2|70814.8|70844.2|70829.2|70791.2|70776.2|715
1697459400000|2023-10-16 12:30:00|70842.1|70814.6|70832.5|70817.5|70847.5|70832.5|70814.4|70794|763
1697459700000|2023-10-16 12:35:00|70832.4|70817.4|70798.1|70783.1|70854.7|70839.7|70797.5|70782.5|812
1697460000000|2023-10-16 12:40:00|70797.9|70782.9|70814.2|70799.2|70815.6|70800.6|70788.9|70773.9|686
1697460300000|2023-10-16 12:45:00|70814.1|70799.1|70797.1|70782.1|70817.5|70802.5|70792.4|70777.4|664
1697460600000|2023-10-16 12:50:00|70796.9|70781.9|70750.5|70735.5|70796.9|70781.9|70739.4|70724.4|732
1697460900000|2023-10-16 12:55:00|70749.3|70734.3|70768.1|70753.1|70769.4|70754.4|70744.8|70729.8|679
1697461200000|2023-10-16 13:00:00|70768|70753|70783.2|70768.2|70786.5|70771.5|70756.3|70741.3|788
1697461500000|2023-10-16 13:05:00|70783|70768|70801.4|70786.4|70811.3|70796.3|70782.9|70767.9|689
1697461800000|2023-10-16 13:10:00|70801.5|70786.5|70782.5|70767.5|70803.1|70788.1|70779.7|70764.7|696
1697462100000|2023-10-16 13:15:00|70782.4|70767.4|70766.8|70751.8|70790.6|70775.6|70763|70748|724
1697462400000|2023-10-16 13:20:00|70766.7|70751.7|70770.4|70755.4|70777.6|70762.6|70754.2|70739.2|653
1697462700000|2023-10-16 13:25:00|70770.5|70755.5|70794.4|70779.4|70800.6|70785.6|70764.1|70749.1|701
1697463000000|2023-10-16 13:30:00|70794.9|70779.9|70808.5|70793.5|70814.4|70799.4|70789.5|70774.5|822
1697463300000|2023-10-16 13:35:00|70808.4|70793.4|70838.1|70823.1|70839.6|70824.6|70796.6|70781.6|763
1697463600000|2023-10-16 13:40:00|70835.9|70820.9|70824.6|70809.6|70846|70831|70821.5|70806.5|740
1697463900000|2023-10-16 13:45:00|70824.5|70809.5|70830.9|70815.9|70834.2|70819.2|70804.3|70789.3|718
1697464200000|2023-10-16 13:50:00|70830.3|70815.3|70807.4|70792.4|70854.4|70839.4|70805.4|70790.4|746
1697464500000|2023-10-16 13:55:00|70807.5|70792.5|70849.1|70834.1|70861.5|70846.5|70807.5|70792.5|718
1697464800000|2023-10-16 14:00:00|70849.3|70834.3|70830.5|70815.5|70852.4|70837.4|70825.6|70810.6|731
1697465100000|2023-10-16 14:05:00|70831.5|70816.5|70867.4|70852.4|70878.7|70863.7|70831.5|70816.5|760
1697465400000|2023-10-16 14:10:00|70867.2|70852.2|70846.2|70831.2|70869.1|70854.1|70837.9|70822.9|763
1697465700000|2023-10-16 14:15:00|70844.5|70829.5|70830.6|70815.6|70857|70842|70820|70805|738
1697466000000|2023-10-16 14:20:00|70828.3|70813.3|70804|70789|70844|70829|70803.7|70788.7|789
1697466300000|2023-10-16 14:25:00|70804.3|70789.3|70785.6|70770.6|70820.4|70805.4|70780.2|70765.2|645
1697466600000|2023-10-16 14:30:00|70785.5|70770.5|70756.4|70741.4|70789|70774|70736.1|70721.1|803
1697466900000|2023-10-16 14:35:00|70756.6|70741.6|70740.9|70725.9|70761.4|70746.4|70724.1|70709.1|779
1697467200000|2023-10-16 14:40:00|70740.8|70725.8|70701.7|70686.7|70741.1|70726.1|70701.3|70686.3|796
1697467500000|2023-10-16 14:45:00|70701.6|70686.6|70691.6|70676.6|70707.6|70692.6|70678.1|70663.1|734
1697467800000|2023-10-16 14:50:00|70691.1|70676.1|70733.1|70718.1|70733.9|70718.9|70689|70674|736
1697468100000|2023-10-16 14:55:00|70733.6|70718.6|70718.6|70703.6|70734.6|70719.6|70713.4|70698.4|723
1697468400000|2023-10-16 15:00:00|70717.7|70702.7|70718.9|70703.9|70728.2|70713.2|70714.7|70699.7|720
1697468700000|2023-10-16 15:05:00|70718.8|70703.8|70713.6|70698.6|70718.8|70703.8|70696.9|70681.9|615
1697469000000|2023-10-16 15:10:00|70713.7|70698.7|70742.8|70727.8|70743.2|70728.2|70711.4|70696.4|649
1697469300000|2023-10-16 15:15:00|70742.9|70727.9|70755.1|70740.1|70757|70742|70739.1|70724.1|682
1697469600000|2023-10-16 15:20:00|70755.7|70740.7|70740.9|70725.9|70766.1|70751.1|70723.3|70708.3|665
1697469900000|2023-10-16 15:25:00|70740.8|70725.8|70744|70729|70747.2|70732.2|70733.8|70718.8|647
1697470200000|2023-10-16 15:30:00|70742.7|70727.7|70735.4|70720.4|70750.2|70735.2|70724.2|70709.2|541
1697470500000|2023-10-16 15:35:00|70735.2|70720.2|70717.2|70702.2|70745.6|70730.6|70706.5|70691.5|577
1697470800000|2023-10-16 15:40:00|70717.1|70702.1|70718.4|70703.4|70728.3|70713.3|70713.1|70698.1|535
1697471100000|2023-10-16 15:45:00|70718.5|70703.5|70754.5|70739.5|70783.5|70768.5|70718.5|70703.5|660
1697471400000|2023-10-16 15:50:00|70754.4|70739.4|70741.6|70726.6|70757.5|70742.5|70729.7|70714.7|624
1697471700000|2023-10-16 15:55:00|70742.1|70727.1|70750.7|70730.7|70759.7|70742.3|70741.4|70725.5|632
1697472000000|2023-10-16 16:00:00|70750|70730|70774.4|70754.4|70781.5|70761.5|70747|70729.7|574
1697472300000|2023-10-16 16:05:00|70774.5|70754.5|70745.2|70725.2|70778.2|70758.2|70742.7|70722.7|567
1697472600000|2023-10-16 16:10:00|70745.3|70725.3|70762.9|70747.9|70770.4|70755.4|70742.3|70722.3|558
1697472900000|2023-10-16 16:15:00|70762.8|70747.8|70742.5|70727.5|70762.9|70747.9|70740.4|70721.5|499
1697473200000|2023-10-16 16:20:00|70742.2|70727.2|70770.8|70755.8|70775.5|70758.8|70742.2|70727.2|543
1697473500000|2023-10-16 16:25:00|70770.9|70755.9|70756.1|70741.1|70775.6|70756.5|70752.5|70735.9|427
1697473800000|2023-10-16 16:30:00|70756|70741|70741.6|70721.6|70758.6|70743.6|70738.7|70721.3|488
1697474100000|2023-10-16 16:35:00|70741.8|70721.8|70752.9|70737.9|70757.9|70740.4|70739|70721.4|469
1697474400000|2023-10-16 16:40:00|70752.7|70737.7|70744.9|70729.9|70757.8|70741|70736.9|70721.9|445
1697474700000|2023-10-16 16:45:00|70745|70730|70748|70733|70751.3|70736.3|70724.7|70707.6|473
1697475000000|2023-10-16 16:50:00|70747.9|70732.9|70737.7|70722.7|70754.1|70736.6|70734.3|70717|457
1697475300000|2023-10-16 16:55:00|70737.5|70722.5|70738.2|70723.2|70759.7|70744.7|70736.9|70718.2|524
1697475600000|2023-10-16 17:00:00|70738.3|70723.3|70721.6|70706.6|70742.3|70727.3|70721.4|70706.4|526
1697475900000|2023-10-16 17:05:00|70722|70707|70709.8|70694.8|70722.5|70707.1|70709.7|70694.1|490
1697476200000|2023-10-16 17:10:00|70709.9|70694.9|70720.7|70705.7|70722.9|70707.9|70703.4|70688.4|463
1697476500000|2023-10-16 17:15:00|70720.8|70705.8|70733.3|70718.3|70733.3|70718.3|70713.2|70696.1|351
1697476800000|2023-10-16 17:20:00|70733.4|70718.4|70748|70733|70750.8|70735.8|70730.5|70713.2|470
1697477100000|2023-10-16 17:25:00|70748.1|70733.1|70741.3|70726.3|70763.9|70747.8|70737.3|70722.3|605
1697477400000|2023-10-16 17:30:00|70741.2|70726.2|70756.1|70741.1|70757.5|70741.1|70737.5|70722.5|536
1697477700000|2023-10-16 17:35:00|70756.8|70741.8|70726.7|70711.7|70758.1|70743.1|70726.6|70711.6|547
1697478000000|2023-10-16 17:40:00|70725|70710|70715.9|70700.9|70726.9|70711.9|70710|70695|491
1697478300000|2023-10-16 17:45:00|70716|70701|70707.8|70692.8|70724.2|70709.2|70705.6|70690.6|573
1697478600000|2023-10-16 17:50:00|70707.6|70692.6|70699.8|70684.8|70710|70692.6|70695.2|70680.2|490
1697478900000|2023-10-16 17:55:00|70699.5|70684.5|70684.4|70669.4|70701.3|70684.7|70678.7|70663.7|514
1697479200000|2023-10-16 18:00:00|70684.5|70669.5|70685.8|70670.8|70701.8|70686.8|70684.2|70669.2|565
1697479500000|2023-10-16 18:05:00|70685.7|70670.7|70681.4|70666.4|70691.8|70676.8|70677.3|70662.3|435
1697479800000|2023-10-16 18:10:00|70681.3|70666.3|70682.2|70667.2|70685.8|70670.8|70675.1|70660.1|474
1697480100000|2023-10-16 18:15:00|70682|70667|70696|70681|70698.3|70683.3|70682|70667|531
1697480400000|2023-10-16 18:20:00|70695.9|70680.9|70698.8|70683.8|70707.4|70692.4|70691.2|70676.2|518
1697480700000|2023-10-16 18:25:00|70699.3|70684.3|70690.6|70675.6|70702.5|70687.5|70684.9|70669.9|588
1697481000000|2023-10-16 18:30:00|70690.7|70675.7|70680.5|70665.5|70692.2|70677.2|70679.2|70664.2|544
1697481300000|2023-10-16 18:35:00|70680.6|70665.6|70691.4|70676.4|70697.1|70680|70678.9|70663.9|472
1697481600000|2023-10-16 18:40:00|70691.5|70676.5|70686.7|70671.7|70697.2|70682.2|70683.6|70665.9|464
1697481900000|2023-10-16 18:45:00|70687.6|70672.6|70694.1|70679.1|70698.1|70683.1|70687.2|70672.2|493
1697482200000|2023-10-16 18:50:00|70694|70679|70683.6|70668.6|70696.5|70681.5|70681.1|70666.1|434
1697482500000|2023-10-16 18:55:00|70683.4|70668.4|70690.2|70675.2|70696.8|70681.8|70680.7|70665.7|568
1697482800000|2023-10-16 19:00:00|70690.3|70675.3|70697.1|70682.1|70700.9|70685.9|70690.3|70675.3|575
1697483100000|2023-10-16 19:05:00|70697.3|70682.3|70677.5|70662.5|70697.4|70682.4|70676|70659.4|542
1697483400000|2023-10-16 19:10:00|70677.4|70662.4|70663.2|70648.2|70679.6|70662.7|70652.8|70637.8|465
1697483700000|2023-10-16 19:15:00|70663.1|70648.1|70665.9|70645.9|70666.5|70651.3|70659.6|70643.4|547
1697484000000|2023-10-16 19:20:00|70666|70646|70648.5|70628.5|70666.1|70648.6|70644.2|70624.2|487
1697484300000|2023-10-16 19:25:00|70648.4|70628.4|70636.2|70621.2|70648.4|70629.2|70634.8|70617.8|448
1697484600000|2023-10-16 19:30:00|70636.1|70621.1|70654.2|70639.2|70654.8|70639.8|70634.2|70619.2|483
1697484900000|2023-10-16 19:35:00|70654.4|70639.4|70661.3|70646.3|70662.1|70647.1|70650.2|70635.2|448
1697485200000|2023-10-16 19:40:00|70661.2|70646.2|70657.6|70642.6|70663.3|70648.3|70656.6|70641.6|483
1697485500000|2023-10-16 19:45:00|70657.7|70642.7|70643.6|70628.6|70660.1|70645.1|70643.3|70628.3|431
1697485800000|2023-10-16 19:50:00|70644.1|70629.1|70637.4|70622.4|70647.5|70632.5|70635.4|70620.4|437
1697486100000|2023-10-16 19:55:00|70637.3|70622.3|70626.8|70611.8|70642.1|70625.8|70625.4|70610.4|583
1697486400000|2023-10-16 20:00:00|70626.5|70611.5|70646.1|70626.1|70647.3|70629.6|70626.3|70609.3|448
1697486700000|2023-10-16 20:05:00|70646|70626|70654.4|70634.4|70655.6|70635.6|70645.1|70626|350
1697487000000|2023-10-16 20:10:00|70654|70634|70651.7|70631.7|70654.4|70635.1|70647.8|70627.8|413
1697487300000|2023-10-16 20:15:00|70651.8|70631.8|70651.5|70631.5|70656|70636|70649.3|70629.3|285
1697487600000|2023-10-16 20:20:00|70651.6|70631.6|70656.4|70636.4|70657.1|70637.1|70651.5|70631.5|375
1697487900000|2023-10-16 20:25:00|70656.3|70636.3|70652.7|70632.7|70657.4|70637.4|70652.7|70632.7|368
1697488200000|2023-10-16 20:30:00|70652.6|70632.6|70650.4|70630.4|70655.2|70635.2|70646.9|70626.9|529
1697488500000|2023-10-16 20:35:00|70650|70630|70650.7|70630.7|70652.2|70632.2|70643.5|70623.5|550
1697488800000|2023-10-16 20:40:00|70650.6|70630.6|70655.3|70635.3|70657.9|70637.9|70650.5|70630.5|558
1697489100000|2023-10-16 20:45:00|70655.7|70635.7|70656.2|70636.2|70658.1|70638.1|70652.2|70632.2|724
1697489400000|2023-10-16 20:50:00|70656.4|70636.4|70656.1|70636.1|70657.7|70637.7|70653.5|70633.5|341
1697489700000|2023-10-16 20:55:00|70657.2|70637.2|70653.1|70622.9|70657.9|70637.4|70650.9|70620.8|370
1697490000000|2023-10-16 21:00:00|70658|70620.9|70676.4|70615|70676.4|70624.7|70653.3|70615|128
1697490300000|2023-10-16 21:05:00|70675.8|70615.1|70661.8|70620.3|70675.8|70625.9|70661.6|70613.8|91
1697490600000|2023-10-16 21:10:00|70661.9|70620.1|70665.4|70619.2|70665.5|70623.9|70657.4|70617.3|23
1697490900000|2023-10-16 21:15:00|70665.2|70619.1|70665.3|70615.3|70668.5|70621.7|70661.2|70615.1|71
1697491200000|2023-10-16 21:20:00|70665.4|70615.1|70667.4|70619.6|70672|70622.9|70665.4|70615.1|82
1697491500000|2023-10-16 21:25:00|70669.2|70619.5|70663.9|70615.6|70670.9|70620.8|70661.6|70614.2|91
1697491800000|2023-10-16 21:30:00|70663.8|70615.9|70657.7|70615.7|70665.3|70619.4|70654.4|70615.5|172
1697492100000|2023-10-16 21:35:00|70658.7|70616.6|70659.6|70619|70661.3|70620.4|70655.3|70616.6|176
1697492400000|2023-10-16 21:40:00|70659.8|70619.1|70659.9|70613.3|70664.4|70619.3|70646.1|70608.6|296
1697492700000|2023-10-16 21:45:00|70660.7|70613.1|70669.1|70633.4|70670.4|70633.7|70658.2|70611.6|374
1697493000000|2023-10-16 21:50:00|70668.6|70633.5|70668.2|70631.6|70671.4|70635.1|70668.2|70631.6|363
1697493300000|2023-10-16 21:55:00|70668.1|70630.9|70659.5|70624.5|70670.2|70638|70657.1|70624.1|299
1697493600000|2023-10-16 22:00:00|70659.7|70624.4|70657.7|70637.7|70661.4|70637.8|70639.6|70610.4|323
1697493900000|2023-10-16 22:05:00|70657.4|70637.4|70666.5|70644.2|70667.7|70647.5|70656.8|70635.4|251
1697494200000|2023-10-16 22:10:00|70666.6|70644.3|70667.3|70647.2|70670.4|70649.3|70665.8|70644.3|327
1697494500000|2023-10-16 22:15:00|70667.2|70647.3|70667.3|70647.3|70669.8|70648.4|70662.6|70642.3|290
1697494800000|2023-10-16 22:20:00|70667.2|70647.2|70667.2|70646.1|70672|70651.6|70666.2|70645.4|246
1697495100000|2023-10-16 22:25:00|70667.3|70646.2|70671.1|70651.1|70671.9|70651.7|70666.6|70645.3|295
1697495400000|2023-10-16 22:30:00|70671|70651|70668|70647.8|70671.6|70651.1|70664.7|70644.7|249
1697495700000|2023-10-16 22:35:00|70668.4|70647.9|70663|70642.3|70668.4|70647.9|70662.9|70642.3|190
1697496000000|2023-10-16 22:40:00|70663.2|70643.2|70661.4|70641.4|70667.6|70647.6|70661.4|70641.4|230
1697496300000|2023-10-16 22:45:00|70661.5|70641.5|70664.4|70644.4|70665.1|70645.1|70661|70641|201
1697496600000|2023-10-16 22:50:00|70664.3|70644.3|70671.3|70651.3|70671.4|70651.4|70664|70644|121
1697496900000|2023-10-16 22:55:00|70671.4|70651.4|70675.7|70655.7|70678|70658|70670.8|70650.8|176
1697497200000|2023-10-16 23:00:00|70675.9|70655.9|70675.4|70655.4|70681.2|70661.2|70674.1|70654.1|300
1697497500000|2023-10-16 23:05:00|70675.5|70655.5|70672|70652|70678.3|70658.3|70667.8|70647.8|249
1697497800000|2023-10-16 23:10:00|70672.1|70652.1|70678.3|70658.3|70679.7|70659.7|70671.7|70651.7|230
1697498100000|2023-10-16 23:15:00|70678.4|70658.4|70687.1|70667.1|70687.5|70667.5|70678.4|70658.4|146
1697498400000|2023-10-16 23:20:00|70687.2|70667.2|70687.4|70667.4|70688.8|70668.8|70684.4|70664.4|132
1697498700000|2023-10-16 23:25:00|70687.6|70667.6|70688.1|70668.1|70692.4|70672.4|70684.6|70664.6|168
1697499000000|2023-10-16 23:30:00|70687.7|70667.7|70686.9|70666.9|70691.7|70671.7|70680.9|70660.9|247
1697499300000|2023-10-16 23:35:00|70686.7|70666.7|70681.3|70661.3|70686.7|70666.7|70678.6|70658.6|255
1697499600000|2023-10-16 23:40:00|70681.4|70661.4|70691.1|70671.1|70691.2|70671.2|70680.4|70660.4|235
1697499900000|2023-10-16 23:45:00|70691|70671|70691.9|70671.9|70694.3|70674.3|70687.6|70667.6|411
1697500200000|2023-10-16 23:50:00|70692|70672|70680.5|70660.5|70694.7|70674.7|70678.6|70658.6|522
1697500500000|2023-10-16 23:55:00|70680.6|70660.6|70687.6|70667.6|70695.3|70675.3|70678.7|70658.7|468
1697500800000|2023-10-17 00:00:00|70687.5|70667.5|70676.8|70656.8|70687.5|70667.5|70668.1|70648.1|435
1697501100000|2023-10-17 00:05:00|70676.9|70656.9|70662.4|70642.4|70678.3|70658.3|70660.6|70640.6|387
1697501400000|2023-10-17 00:10:00|70661.6|70641.6|70661.3|70641.3|70663.6|70643.6|70653.4|70633.4|317
1697501700000|2023-10-17 00:15:00|70661|70641|70667.1|70647.1|70667.5|70647.5|70656.5|70636.5|396
1697502000000|2023-10-17 00:20:00|70667|70647|70656.8|70636.8|70672.6|70652.6|70653|70633|387
1697502300000|2023-10-17 00:25:00|70656.7|70636.7|70652.7|70632.7|70656.9|70636.9|70645.5|70625.5|355
1697502600000|2023-10-17 00:30:00|70653.1|70633.1|70659.4|70639.4|70661.3|70641.3|70649.8|70629.8|411
1697502900000|2023-10-17 00:35:00|70659.5|70639.5|70668.4|70648.4|70675.9|70655.9|70642.4|70622.4|615
1697503200000|2023-10-17 00:40:00|70668.1|70648.1|70664.6|70644.6|70669.7|70649.7|70661.2|70641.2|444
1697503500000|2023-10-17 00:45:00|70665.2|70645.2|70666.6|70646.6|70674|70654|70662.1|70642.1|464
1697503800000|2023-10-17 00:50:00|70666.2|70646.2|70674.2|70654.2|70676.9|70656.9|70662.4|70642.4|441
1697504100000|2023-10-17 00:55:00|70672.4|70652.4|70677.3|70657.3|70682.1|70662.1|70671.7|70651.7|423
1697504400000|2023-10-17 01:00:00|70677.2|70657.2|70682.4|70662.4|70687.8|70667.8|70675.8|70655.8|433
1697504700000|2023-10-17 01:05:00|70682.9|70662.9|70694.9|70674.9|70695.4|70675.4|70676.5|70656.5|482
1697505000000|2023-10-17 01:10:00|70695.3|70675.3|70708.1|70688.1|70709|70689|70689.5|70669.5|470
1697505300000|2023-10-17 01:15:00|70708.5|70688.5|70694.7|70674.7|70708.5|70688.5|70690.2|70670.2|487
1697505600000|2023-10-17 01:20:00|70694.9|70674.9|70701.3|70681.3|70705.5|70685.5|70685.6|70665.6|479
1697505900000|2023-10-17 01:25:00|70701.8|70681.8|70714.6|70694.6|70720.8|70700.8|70700.4|70680.4|442
1697506200000|2023-10-17 01:30:00|70714.7|70694.7|70707.8|70687.8|70717.9|70697.9|70705.5|70685.5|525
1697506500000|2023-10-17 01:35:00|70707.6|70687.6|70711.3|70691.3|70715.2|70695.2|70705.3|70685.3|510
1697506800000|2023-10-17 01:40:00|70711.5|70691.5|70702.6|70682.6|70714.7|70694.7|70702|70682|480
1697507100000|2023-10-17 01:45:00|70699.9|70679.9|70699|70679|70704|70684|70694.9|70674.9|501
1697507400000|2023-10-17 01:50:00|70698.8|70678.8|70703.5|70683.5|70705.1|70685.1|70692.5|70672.5|518
1697507700000|2023-10-17 01:55:00|70703.4|70683.4|70704.3|70684.3|70707.4|70687.4|70699|70679|423
1697508000000|2023-10-17 02:00:00|70704.4|70684.4|70724.2|70704.2|70725.8|70705.8|70700.9|70680.9|462
1697508300000|2023-10-17 02:05:00|70723.9|70703.9|70739.9|70719.9|70745.4|70725.4|70720.2|70700.2|517
1697508600000|2023-10-17 02:10:00|70740.1|70720.1|70720|70700|70740.2|70720.2|70716|70696|467
1697508900000|2023-10-17 02:15:00|70720.5|70700.5|70722.3|70702.3|70725.2|70705.2|70716.2|70696.2|423
1697509200000|2023-10-17 02:20:00|70722.2|70702.2|70728.8|70708.8|70731.1|70711.1|70720|70700|456
1697509500000|2023-10-17 02:25:00|70728.7|70708.7|70732.6|70712.6|70738|70718|70724.4|70704.4|480
1697509800000|2023-10-17 02:30:00|70732.7|70712.7|70726.5|70706.5|70733.7|70713.7|70720.7|70700.7|440
1697510100000|2023-10-17 02:35:00|70726.4|70706.4|70723.3|70703.3|70727.8|70707.8|70720|70700|381
1697510400000|2023-10-17 02:40:00|70723.1|70703.1|70729.1|70709.1|70730.4|70710.4|70721.9|70701.9|387
1697510700000|2023-10-17 02:45:00|70729.2|70709.2|70728|70708|70734.9|70714.9|70725.5|70705.5|396
1697511000000|2023-10-17 02:50:00|70726.8|70706.8|70716|70696|70727.1|70707.1|70710.1|70690.1|433
1697511300000|2023-10-17 02:55:00|70716.1|70696.1|70719.7|70699.7|70731.1|70711.1|70716|70696|511
1697511600000|2023-10-17 03:00:00|70720.5|70700.5|70713.2|70693.2|70721.3|70701.3|70712.3|70692.3|460
1697511900000|2023-10-17 03:05:00|70712.9|70692.9|70717.9|70697.9|70726.4|70706.4|70712.9|70692.9|431
1697512200000|2023-10-17 03:10:00|70717.5|70697.5|70718|70698|70718.3|70698.3|70710|70690|404
1697512500000|2023-10-17 03:15:00|70718.4|70698.4|70705.7|70685.7|70720.4|70700.4|70705.5|70685.5|425
1697512800000|2023-10-17 03:20:00|70706.1|70686.1|70723.1|70703.1|70725.5|70705.5|70705.6|70685.6|410
1697513100000|2023-10-17 03:25:00|70723.2|70703.2|70718.8|70698.8|70730.5|70710.5|70718.4|70698.4|452
1697513400000|2023-10-17 03:30:00|70719.1|70699.1|70708.6|70688.6|70724.3|70704.3|70708.5|70688.5|441
1697513700000|2023-10-17 03:35:00|70708.5|70688.5|70703.9|70683.9|70709.9|70689.9|70690.6|70670.6|473
1697514000000|2023-10-17 03:40:00|70700.1|70680.1|70715.3|70695.3|70717.5|70697.5|70700.1|70680.1|409
1697514300000|2023-10-17 03:45:00|70716|70696|70728.3|70708.3|70728.9|70708.9|70716|70696|417
1697514600000|2023-10-17 03:50:00|70728.2|70708.2|70731.4|70711.4|70732.8|70712.8|70726.6|70706.6|343
1697514900000|2023-10-17 03:55:00|70731.9|70711.9|70721.7|70701.7|70734.2|70714.2|70720.1|70700.1|428
1697515200000|2023-10-17 04:00:00|70721.8|70701.8|70724.3|70704.3|70729.6|70709.6|70721.4|70701.4|434
1697515500000|2023-10-17 04:05:00|70724.1|70704.1|70734.6|70714.6|70736.3|70716.3|70722.9|70702.9|466
1697515800000|2023-10-17 04:10:00|70734.5|70714.5|70741|70721|70741.9|70721.9|70733.9|70713.9|523
1697516100000|2023-10-17 04:15:00|70741.2|70721.2|70733|70713|70745.1|70725.1|70732.8|70712.8|554
1697516400000|2023-10-17 04:20:00|70733.1|70713.1|70732.3|70712.3|70738.1|70718.1|70731.6|70711.6|462
1697516700000|2023-10-17 04:25:00|70731.9|70711.9|70732.8|70712.8|70738.5|70718.5|70729.2|70709.2|440
1697517000000|2023-10-17 04:30:00|70732.7|70712.7|70728.7|70708.7|70734.1|70714.1|70725|70705|500
1697517300000|2023-10-17 04:35:00|70729.3|70709.3|70735.9|70715.9|70736.8|70716.8|70728.9|70708.9|417
1697517600000|2023-10-17 04:40:00|70736|70716|70736.2|70716.2|70746.3|70726.3|70735.1|70715.1|450
1697517900000|2023-10-17 04:45:00|70736.1|70716.1|70728.9|70708.9|70738.1|70718.1|70723.9|70703.9|337
1697518200000|2023-10-17 04:50:00|70728.7|70708.7|70725.1|70705.1|70729.1|70709.1|70722|70702|303
1697518500000|2023-10-17 04:55:00|70725|70705|70739.6|70719.6|70740.1|70720.1|70724.4|70704.4|455
1697518800000|2023-10-17 05:00:00|70739.4|70719.4|70739.3|70719.3|70748.8|70728.8|70735.1|70715.1|521
1697519100000|2023-10-17 05:05:00|70739.5|70719.5|70720.8|70700.8|70740.3|70720.3|70720.5|70700.5|451
1697519400000|2023-10-17 05:10:00|70720.9|70700.9|70728.6|70708.6|70732.1|70712.1|70718.5|70698.5|428
1697519700000|2023-10-17 05:15:00|70728.5|70708.5|70721.9|70701.9|70729.8|70709.8|70721|70701|299
1697520000000|2023-10-17 05:20:00|70722|70702|70732.9|70712.9|70733.3|70713.3|70716.5|70696.5|436
1697520300000|2023-10-17 05:25:00|70732.8|70712.8|70747.8|70727.8|70748.4|70728.4|70732.8|70712.8|470
1697520600000|2023-10-17 05:30:00|70748|70728|70742.5|70722.5|70751.2|70731.2|70741.4|70721.4|485
1697520900000|2023-10-17 05:35:00|70742.7|70722.7|70740.7|70720.7|70746.8|70726.8|70723.8|70703.8|500
1697521200000|2023-10-17 05:40:00|70740.6|70720.6|70746.4|70726.4|70752.7|70732.7|70735.8|70715.8|458
1697521500000|2023-10-17 05:45:00|70746.8|70726.8|70744|70724|70750.8|70730.8|70741.4|70721.4|452
1697521800000|2023-10-17 05:50:00|70743.7|70723.7|70742.7|70722.7|70749.5|70729.5|70738.9|70718.9|504
1697522100000|2023-10-17 05:55:00|70743.2|70723.2|70757.1|70737.1|70758.8|70738.8|70743.2|70723.2|561
1697522400000|2023-10-17 06:00:00|70752.9|70732.9|70763.5|70743.5|70770.1|70750.1|70751.9|70731.9|646
1697522700000|2023-10-17 06:05:00|70764.5|70744.5|70763.8|70743.8|70768.6|70748.7|70748.8|70730.9|595
1697523000000|2023-10-17 06:10:00|70764.1|70744.1|70765.7|70745.7|70773.4|70753.4|70761.6|70741.6|536
1697523300000|2023-10-17 06:15:00|70765.6|70745.6|70783.2|70763.2|70783.5|70763.5|70756|70737.7|539
1697523600000|2023-10-17 06:20:00|70783.1|70763.1|70799.8|70779.8|70811.7|70791.7|70779.4|70759.4|557
1697523900000|2023-10-17 06:25:00|70799.6|70779.6|70787.9|70767.9|70804.8|70788.4|70786|70766|552
1697524200000|2023-10-17 06:30:00|70788.3|70768.3|70788.3|70768.3|70798.7|70781.2|70785.7|70768.2|596
1697524500000|2023-10-17 06:35:00|70788.4|70768.4|70802.3|70782.3|70804|70784|70788.3|70768.3|442
1697524800000|2023-10-17 06:40:00|70799.3|70779.3|70802|70782|70816.8|70798.6|70788.5|70768.5|510
1697525100000|2023-10-17 06:45:00|70802.1|70782.1|70804|70784|70806.4|70786.4|70791.8|70772|525
1697525400000|2023-10-17 06:50:00|70803.5|70783.5|70820.5|70800.5|70823.4|70805.5|70802.4|70783.1|534
1697525700000|2023-10-17 06:55:00|70820.3|70800.3|70804.3|70784.3|70825|70807.3|70802.5|70783.8|614
1697526000000|2023-10-17 07:00:00|70807.7|70787.7|70798.5|70778.5|70822.1|70806.8|70793.9|70776.1|667
1697526300000|2023-10-17 07:05:00|70798.3|70778.3|70731.2|70716.2|70798.4|70778.4|70726.7|70711.7|701
1697526600000|2023-10-17 07:10:00|70730.6|70715.6|70729.2|70714.2|70733.8|70718.1|70716.4|70699|651
1697526900000|2023-10-17 07:15:00|70729.4|70714.4|70723.8|70703.8|70741.9|70726.7|70721.2|70703|685
1697527200000|2023-10-17 07:20:00|70723.5|70703.5|70728.4|70713.4|70728.5|70713.5|70702.6|70685.3|618
1697527500000|2023-10-17 07:25:00|70728.5|70713.5|70725.4|70705.4|70740.4|70721.5|70718.7|70700.2|649
1697527800000|2023-10-17 07:30:00|70724.7|70704.7|70706|70691|70731.3|70714|70703.8|70687.6|674
1697528100000|2023-10-17 07:35:00|70705.8|70690.8|70691.4|70676.4|70717.4|70702.4|70689.3|70671.2|588
1697528400000|2023-10-17 07:40:00|70691|70676|70700.7|70685.7|70703|70688|70681.6|70666.6|608
1697528700000|2023-10-17 07:45:00|70700.6|70685.6|70692.7|70672.7|70726.2|70711.2|70692.3|70672.3|650
1697529000000|2023-10-17 07:50:00|70692.6|70672.6|70725.4|70710.4|70738.7|70723.4|70691.9|70671.9|664
1697529300000|2023-10-17 07:55:00|70725.1|70710.1|70725.2|70710.2|70735.8|70720.8|70712.3|70697.3|650
1697529600000|2023-10-17 08:00:00|70726.6|70711.6|70748.8|70733.8|70750.5|70733.8|70723.9|70708.9|643
1697529900000|2023-10-17 08:05:00|70748.9|70733.9|70762.3|70747.3|70764.7|70747.4|70741.3|70726.3|615
1697530200000|2023-10-17 08:10:00|70762.4|70747.4|70751|70736|70770|70755|70737.4|70720|632
1697530500000|2023-10-17 08:15:00|70748.8|70733.8|70767|70752|70770.8|70752.5|70741.9|70726|653
1697530800000|2023-10-17 08:20:00|70768.2|70753.2|70767.5|70752.5|70774.5|70759.5|70754.9|70739.9|584
1697531100000|2023-10-17 08:25:00|70767.4|70752.4|70785.3|70770.3|70788.3|70772|70763.3|70748.3|589
1697531400000|2023-10-17 08:30:00|70785.1|70770.1|70795.5|70775.5|70803.4|70786|70778.2|70761.4|679
1697531700000|2023-10-17 08:35:00|70795.6|70775.6|70829.5|70814.5|70837.5|70817.5|70793.4|70774.8|677
1697532000000|2023-10-17 08:40:00|70829.2|70814.2|70822.8|70802.8|70834.6|70819.6|70820.4|70802.8|664
1697532300000|2023-10-17 08:45:00|70822.9|70802.9|70835.1|70815.1|70835.2|70815.2|70813.5|70795.8|592
1697532600000|2023-10-17 08:50:00|70835.2|70815.2|70836|70816|70839|70821.1|70822.9|70807.9|580
1697532900000|2023-10-17 08:55:00|70836.9|70816.9|70829.1|70809.1|70843.8|70823.8|70822.4|70802.4|574
1697533200000|2023-10-17 09:00:00|70828.8|70808.8|70805.8|70790.8|70828.8|70808.8|70790.5|70770.5|636
1697533500000|2023-10-17 09:05:00|70806.9|70791.9|70773.8|70758.8|70811.3|70794.1|70771.7|70756.7|571
1697533800000|2023-10-17 09:10:00|70773.9|70758.9|70773.1|70753.1|70778.5|70761.4|70765.8|70750.3|541
1697534100000|2023-10-17 09:15:00|70773.2|70753.2|70713.6|70698.6|70773.6|70753.6|70707.2|70690.1|605
1697534400000|2023-10-17 09:20:00|70713.5|70698.5|70718|70703|70726.4|70706.4|70706.8|70687|590
1697534700000|2023-10-17 09:25:00|70718.1|70703.1|70738.3|70718.3|70742.7|70723.9|70718.1|70700.4|577
1697535000000|2023-10-17 09:30:00|70738.2|70718.2|70736.3|70721.3|70744.4|70729.4|70726.7|70711.7|539
1697535300000|2023-10-17 09:35:00|70736.5|70721.5|70739.2|70724.2|70746.7|70731.7|70726.7|70711.7|515
1697535600000|2023-10-17 09:40:00|70739.4|70724.4|70735.7|70720.7|70739.9|70724.9|70726.1|70711.1|508
1697535900000|2023-10-17 09:45:00|70735.9|70720.9|70717.7|70702.7|70737.6|70722.6|70715.7|70700.7|419
1697536200000|2023-10-17 09:50:00|70717.8|70702.8|70721.1|70706.1|70726.5|70711.5|70713.1|70698.1|525
1697536500000|2023-10-17 09:55:00|70721|70706|70709.3|70694.3|70721.1|70706.1|70705.9|70690.9|504
1697536800000|2023-10-17 10:00:00|70704.8|70689.8|70685.4|70670.4|70704.9|70689.8|70670.4|70650.4|618
1697537100000|2023-10-17 10:05:00|70685|70670|70701.4|70686.4|70705.5|70690.5|70678.8|70663.8|519
1697537400000|2023-10-17 10:10:00|70701.6|70686.6|70667.3|70647.3|70706.6|70690|70657.9|70637.9|693
1697537700000|2023-10-17 10:15:00|70660.2|70640.2|70711.8|70696.8|70723.1|70703.6|70651.7|70633.9|772
1697538000000|2023-10-17 10:20:00|70712.2|70697.2|70692.2|70672.2|70725|70708.9|70689.7|70671|699
1697538300000|2023-10-17 10:25:00|70692.1|70672.1|70708|70688|70708.9|70688.9|70678.5|70661.3|605
1697538600000|2023-10-17 10:30:00|70707.8|70687.8|70732.9|70717.9|70753.9|70738.9|70707.1|70687.1|677
1697538900000|2023-10-17 10:35:00|70732.8|70717.8|70733.3|70718.3|70752.2|70737.2|70732.6|70717.6|640
1697539200000|2023-10-17 10:40:00|70733.5|70718.5|70754.8|70739.8|70757.9|70742.9|70731.6|70715.4|628
1697539500000|2023-10-17 10:45:00|70754.9|70739.9|70741.8|70726.8|70757.4|70742.4|70734.5|70717.5|568
1697539800000|2023-10-17 10:50:00|70741.9|70726.9|70720.8|70705.8|70745.2|70727.5|70705.9|70690.9|454
1697540100000|2023-10-17 10:55:00|70720.5|70705.5|70706.5|70691.5|70724.1|70709.1|70690.1|70675.1|577
1697540400000|2023-10-17 11:00:00|70706.7|70691.7|70690.9|70675.9|70706.7|70691.7|70683.6|70668.6|620
1697540700000|2023-10-17 11:05:00|70690.7|70675.7|70670|70655|70692.2|70677.2|70665.5|70650.5|559
1697541000000|2023-10-17 11:10:00|70669.8|70654.8|70610.7|70595.7|70669.8|70654.8|70596.3|70577.2|706
1697541300000|2023-10-17 11:15:00|70610.5|70595.5|70601.7|70586.7|70614.9|70599.9|70597.7|70580.9|578
1697541600000|2023-10-17 11:20:00|70601.8|70586.8|70605.1|70590.1|70610.8|70595.8|70588.4|70573.4|591
1697541900000|2023-10-17 11:25:00|70605|70590|70590.2|70575.2|70615.4|70600.4|70584.6|70569.6|590
1697542200000|2023-10-17 11:30:00|70589.9|70574.9|70585.5|70570.5|70592.7|70577.7|70581.7|70566.7|543
1697542500000|2023-10-17 11:35:00|70585.6|70570.6|70541.6|70526.6|70585.6|70570.6|70538.7|70523.7|656
1697542800000|2023-10-17 11:40:00|70541.8|70526.8|70560.9|70545.9|70562.1|70547.1|70535.1|70520.1|575
1697543100000|2023-10-17 11:45:00|70561|70546|70540.8|70525.8|70564|70549|70540.2|70525.2|509
1697543400000|2023-10-17 11:50:00|70540.7|70525.7|70551.8|70531.8|70557.1|70540.1|70538.2|70522.6|561
1697543700000|2023-10-17 11:55:00|70551.6|70531.6|70560.7|70545.7|70570.8|70555.8|70537.6|70521.8|689
1697544000000|2023-10-17 12:00:00|70560.5|70545.5|70571.2|70556.2|70575.7|70559.8|70543.1|70528.1|667
1697544300000|2023-10-17 12:05:00|70569.7|70554.7|70602|70582|70610.2|70594.1|70561|70546|724
1697544600000|2023-10-17 12:10:00|70601.7|70581.7|70579.8|70564.8|70608|70590.6|70573.7|70556.3|640
1697544900000|2023-10-17 12:15:00|70580.1|70565.1|70599.5|70584.5|70615.1|70600.1|70579.7|70564.7|614
1697545200000|2023-10-17 12:20:00|70599.2|70584.2|70594.7|70579.7|70606.8|70591.8|70576.6|70561.6|769
1697545500000|2023-10-17 12:25:00|70594.5|70579.5|70619.5|70571.1|70619.5|70594.4|70567.6|70547.6|722
1697545800000|2023-10-17 12:30:00|70620.5|70570.9|70779.3|70764.3|70783.6|70765.6|70620.5|70570.9|1064
1697546100000|2023-10-17 12:35:00|70781.5|70761.5|70802.5|70787.5|70807.7|70790.2|70763.4|70745.7|979
1697546400000|2023-10-17 12:40:00|70800.5|70785.5|70785.7|70770.7|70806.8|70790.4|70772.8|70757.8|936
1697546700000|2023-10-17 12:45:00|70786.8|70771.8|70759.3|70739.3|70804.3|70789.3|70758.8|70738.8|821
1697547000000|2023-10-17 12:50:00|70758.4|70738.4|70725.5|70710.5|70758.4|70738.4|70710.4|70695.4|814
1697547300000|2023-10-17 12:55:00|70725.4|70710.4|70743.9|70728.9|70755.6|70740.6|70724|70709|892
1697547600000|2023-10-17 13:00:00|70744|70729|70774|70759|70785.3|70765.3|70702.5|70685|935
1697547900000|2023-10-17 13:05:00|70774.1|70759.1|70723|70703|70794|70777.7|70705.6|70690.6|887
1697548200000|2023-10-17 13:10:00|70722.8|70702.8|70687.8|70667.8|70742.1|70727.1|70687.6|70667.6|777
1697548500000|2023-10-17 13:15:00|70688.2|70668.2|70679.7|70659.7|70698|70679.6|70648.2|70632.5|845
1697548800000|2023-10-17 13:20:00|70679.4|70659.4|70715.9|70695.9|70720.5|70700.5|70660.4|70643.8|849
1697549100000|2023-10-17 13:25:00|70715.6|70695.6|70728.8|70708.8|70741.5|70721.5|70705.7|70685.7|784
1697549400000|2023-10-17 13:30:00|70729|70709|70715.7|70695.7|70741.9|70721.9|70689.2|70673.1|865
1697549700000|2023-10-17 13:35:00|70715.8|70695.8|70708.4|70693.4|70741.9|70721.9|70686.8|70670.9|886
1697550000000|2023-10-17 13:40:00|70706.8|70691.8|70725|70710|70740.4|70725.4|70702.4|70687.4|863
1697550300000|2023-10-17 13:45:00|70725.1|70710.1|70745.2|70730.2|70748.1|70733.1|70703.1|70684.4|874
1697550600000|2023-10-17 13:50:00|70745.3|70730.3|70733.6|70718.6|70749.9|70734.9|70718.2|70701.3|852
1697550900000|2023-10-17 13:55:00|70732.9|70717.9|70722.2|70707.2|70737.6|70722|70692.5|70674.7|824
1697551200000|2023-10-17 14:00:00|70723.9|70708.9|70672.4|70652.4|70728.4|70713.4|70648.4|70631.5|862
1697551500000|2023-10-17 14:05:00|70672.2|70652.2|70636.1|70621.1|70688.5|70673.5|70635.5|70620.5|837
1697551800000|2023-10-17 14:10:00|70635.9|70620.9|70580.1|70565.1|70635.9|70620.9|70569.4|70554.4|892
1697552100000|2023-10-17 14:15:00|70580.3|70565.3|70530.1|70515.1|70584.4|70569.4|70527.3|70512.3|892
1697552400000|2023-10-17 14:20:00|70530.4|70515.4|70511.4|70496.4|70561|70546|70485.9|70468.3|867
1697552700000|2023-10-17 14:25:00|70511.6|70496.6|70517.8|70497.8|70525.8|70506.3|70470.9|70452.6|886
1697553000000|2023-10-17 14:30:00|70515.2|70500.2|70544.3|70524.3|70555.4|70538.5|70514.9|70498|858
1697553300000|2023-10-17 14:35:00|70541.3|70521.3|70549.9|70534.9|70557.2|70542.2|70518.3|70503.3|808
1697553600000|2023-10-17 14:40:00|70550.4|70535.4|70556.9|70541.9|70562.6|70547.6|70535.7|70520.5|807
1697553900000|2023-10-17 14:45:00|70558.8|70538.8|70547.6|70532.6|70559|70543.2|70519|70501.4|818
1697554200000|2023-10-17 14:50:00|70547.7|70532.7|70566.8|70551.8|70571.9|70556.9|70533.6|70514|765
1697554500000|2023-10-17 14:55:00|70567.3|70552.3|70558.8|70543.8|70569|70554|70543.4|70528.4|778
1697554800000|2023-10-17 15:00:00|70559|70544|70508.2|70493.2|70559|70544|70503.7|70487.1|811
1697555100000|2023-10-17 15:05:00|70506.3|70491.3|70527|70512|70538|70523|70497.9|70482.9|721
1697555400000|2023-10-17 15:10:00|70526.8|70511.8|70484|70464|70529.9|70513.2|70472.5|70457.5|747
1697555700000|2023-10-17 15:15:00|70482|70462|70466.1|70446.1|70482.9|70464.2|70460|70440.3|732
1697556000000|2023-10-17 15:20:00|70466|70446|70489.1|70469.1|70490|70472.7|70448.1|70428.1|697
1697556300000|2023-10-17 15:25:00|70489.3|70469.3|70523.5|70508.5|70523.7|70508.7|70489.3|70469.3|697
1697556600000|2023-10-17 15:30:00|70523.4|70508.4|70488.1|70468.1|70525.6|70509.9|70481.5|70464|720
1697556900000|2023-10-17 15:35:00|70487.8|70467.8|70475|70460|70489.9|70472.4|70456.3|70439.5|703
1697557200000|2023-10-17 15:40:00|70474.7|70459.7|70457.5|70442.5|70482.2|70467.2|70453.8|70437.6|687
1697557500000|2023-10-17 15:45:00|70457.4|70442.4|70456.1|70436.1|70466.8|70451.8|70448.9|70432.4|654
1697557800000|2023-10-17 15:50:00|70455.3|70435.3|70448.5|70433.5|70459.3|70441.9|70439|70424|653
1697558100000|2023-10-17 15:55:00|70447.5|70432.5|70441|70426|70456.3|70441.3|70436|70421|654
1697558400000|2023-10-17 16:00:00|70440.8|70425.8|70442.6|70427.6|70447.7|70432.7|70423|70405.5|663
1697558700000|2023-10-17 16:05:00|70443.1|70428.1|70434.5|70419.5|70451.5|70435.6|70434.4|70417.9|606
1697559000000|2023-10-17 16:10:00|70434.3|70419.3|70443.7|70428.7|70450|70432.6|70433.8|70418.8|538
1697559300000|2023-10-17 16:15:00|70443.6|70428.6|70470.4|70450.4|70486.7|70470.4|70443.6|70428.6|665
1697559600000|2023-10-17 16:20:00|70470.5|70450.5|70443.7|70428.7|70475.6|70455.6|70429|70414|575
1697559900000|2023-10-17 16:25:00|70443.6|70428.6|70440.7|70425.7|70451.3|70434.8|70425.7|70410.4|554
1697560200000|2023-10-17 16:30:00|70440.6|70425.6|70471.3|70456.3|70475.3|70460.3|70438.8|70423.8|558
1697560500000|2023-10-17 16:35:00|70471.4|70456.4|70482|70467|70491.4|70475|70469.1|70454.1|519
1697560800000|2023-10-17 16:40:00|70482.1|70467.1|70504|70484|70507.7|70487.7|70479.3|70464.3|514
1697561100000|2023-10-17 16:45:00|70504.3|70484.3|70496.2|70481.2|70521.1|70503.5|70495.3|70475.3|540
1697561400000|2023-10-17 16:50:00|70498.1|70483.1|70491.6|70476.6|70509.1|70494.1|70488.3|70473.3|500
1697561700000|2023-10-17 16:55:00|70492|70477|70526.2|70511.2|70531.8|70516.8|70485.1|70470.1|643
1697562000000|2023-10-17 17:00:00|70526.3|70511.3|70535.7|70520.7|70536.6|70521.6|70517|70502|619
1697562300000|2023-10-17 17:05:00|70535.5|70520.5|70542|70522|70557|70537|70529.8|70509.8|554
1697562600000|2023-10-17 17:10:00|70541.9|70521.9|70569|70549|70569.2|70549.2|70538.2|70518.2|683
1697562900000|2023-10-17 17:15:00|70568.8|70548.8|70548.3|70528.3|70571.7|70553.3|70547|70528.2|627
1697563200000|2023-10-17 17:20:00|70548.1|70528.1|70553|70538|70559.1|70542.7|70542.3|70527.3|484
1697563500000|2023-10-17 17:25:00|70551.9|70536.9|70553.8|70533.8|70558.9|70541.4|70539.3|70524.3|550
1697563800000|2023-10-17 17:30:00|70553.6|70533.6|70559.9|70539.9|70567.4|70552.2|70543.7|70528.7|516
1697564100000|2023-10-17 17:35:00|70559.8|70539.8|70562.9|70547.9|70563.8|70548|70553.5|70536.9|422
1697564400000|2023-10-17 17:40:00|70562.4|70547.4|70587.7|70572.7|70597.7|70580.6|70560.6|70545.6|534
1697564700000|2023-10-17 17:45:00|70587.4|70572.4|70596.7|70576.7|70599.9|70583.2|70582.8|70566.8|500
1697565000000|2023-10-17 17:50:00|70596.6|70576.6|70626.1|70606.1|70628.4|70608.4|70593.5|70573.5|582
1697565300000|2023-10-17 17:55:00|70626.3|70606.3|70608.2|70588.2|70629.3|70611.6|70602.3|70585.6|561
1697565600000|2023-10-17 18:00:00|70608.1|70588.1|70616.1|70601.1|70627.2|70607.4|70598.8|70581.6|587
1697565900000|2023-10-17 18:05:00|70616.2|70601.2|70591.9|70576.9|70619.8|70604.8|70591.7|70574.6|554
1697566200000|2023-10-17 18:10:00|70591.7|70576.7|70599|70584|70606.6|70590.7|70591.2|70571.2|531
1697566500000|2023-10-17 18:15:00|70598.8|70583.8|70611|70596|70612.7|70596.4|70587.3|70570.4|536
1697566800000|2023-10-17 18:20:00|70610.6|70595.6|70594.6|70579.6|70616.3|70598.7|70588.7|70571|536
1697567100000|2023-10-17 18:25:00|70594.9|70579.9|70585|70570|70597.4|70579.9|70577.7|70557.7|537
1697567400000|2023-10-17 18:30:00|70584.9|70569.9|70581.6|70566.6|70597.1|70579.6|70576.5|70556.5|562
1697567700000|2023-10-17 18:35:00|70581.7|70566.7|70565.8|70550.8|70590.8|70572.3|70565.6|70550.6|501
1697568000000|2023-10-17 18:40:00|70565.9|70550.9|70575.1|70555.1|70584.1|70566.2|70558.9|70541.5|560
1697568300000|2023-10-17 18:45:00|70575|70555|70562.5|70542.5|70579.9|70561.5|70557.9|70537.9|546
1697568600000|2023-10-17 18:50:00|70561.8|70541.8|70588.7|70573.7|70591.8|70573.8|70559.7|70541.4|572
1697568900000|2023-10-17 18:55:00|70588.9|70573.9|70595.3|70580.3|70602.8|70585.6|70585.1|70565.1|638
1697569200000|2023-10-17 19:00:00|70594.4|70579.4|70582.8|70567.8|70596.2|70581.2|70582.8|70567.8|563
1697569500000|2023-10-17 19:05:00|70582.7|70567.7|70558.1|70543.1|70586.6|70569|70551.4|70536.4|557
1697569800000|2023-10-17 19:10:00|70557.6|70542.6|70544.7|70524.7|70559.5|70542.6|70542|70524.5|517
1697570100000|2023-10-17 19:15:00|70544.8|70524.8|70535.4|70520.4|70545.8|70530.8|70534.8|70519.8|531
1697570400000|2023-10-17 19:20:00|70535.8|70520.8|70528|70508|70536.8|70521.8|70522|70507|468
1697570700000|2023-10-17 19:25:00|70527.9|70507.9|70518.4|70498.4|70532.4|70517.4|70515.7|70498.4|611
1697571000000|2023-10-17 19:30:00|70518.9|70498.9|70533.8|70518.8|70536.4|70519.3|70513.2|70495.9|575
1697571300000|2023-10-17 19:35:00|70533.5|70518.5|70542.1|70522.1|70542.1|70524.8|70520.6|70503|535
1697571600000|2023-10-17 19:40:00|70543.2|70523.2|70547.6|70532.6|70549.6|70534|70533.2|70515.6|480
1697571900000|2023-10-17 19:45:00|70547.4|70532.4|70560.5|70545.5|70562.3|70547.3|70546.7|70531.7|493
1697572200000|2023-10-17 19:50:00|70560.8|70545.8|70547.1|70532.1|70563.5|70548.5|70546.9|70531.9|534
1697572500000|2023-10-17 19:55:00|70546.7|70531.7|70542|70522|70553.6|70535.8|70538|70521.3|566
1697572800000|2023-10-17 20:00:00|70542.1|70522.1|70554|70534|70554.9|70536.6|70542.1|70522.1|459
1697573100000|2023-10-17 20:05:00|70554.8|70534.8|70555.1|70535.1|70556.8|70537.5|70548.9|70528.9|395
1697573400000|2023-10-17 20:10:00|70555.7|70535.7|70556.1|70536.1|70561.7|70541.7|70554.8|70534.9|300
1697573700000|2023-10-17 20:15:00|70556.2|70536.2|70561.7|70541.7|70565.4|70545.4|70555.4|70535.4|280
1697574000000|2023-10-17 20:20:00|70561.8|70541.8|70564.1|70544.1|70567|70547|70561.8|70541.8|280
1697574300000|2023-10-17 20:25:00|70564.2|70544.2|70556|70536|70565.3|70545.3|70554.7|70534.7|321
1697574600000|2023-10-17 20:30:00|70555.9|70535.9|70549.1|70529.1|70564.6|70544.6|70548.5|70528.5|511
1697574900000|2023-10-17 20:35:00|70548.9|70528.9|70549.4|70529.4|70553.4|70533.4|70547.8|70527.8|658
1697575200000|2023-10-17 20:40:00|70549.2|70529.2|70547.1|70527.1|70550.2|70530.2|70538.7|70518.7|685
1697575500000|2023-10-17 20:45:00|70547.9|70527.9|70541.7|70521.7|70549.6|70529.6|70540.4|70520.4|534
1697575800000|2023-10-17 20:50:00|70541.4|70521.4|70543.7|70523.7|70546.3|70526.3|70539.6|70519.6|405
1697576100000|2023-10-17 20:55:00|70543.6|70523.6|70556.2|70510.7|70562.3|70532.6|70540|70510|540
1697576400000|2023-10-17 21:00:00|70580.4|70498.8|70577.3|70492.9|70589.6|70499.4|70560.8|70485|73
1697576700000|2023-10-17 21:05:00|70577.5|70493.4|70572.1|70498.9|70578.5|70500.2|70572.1|70493.2|107
1697577000000|2023-10-17 21:10:00|70572|70498.8|70581.4|70494.5|70583.4|70499.8|70569|70492.4|168
1697577300000|2023-10-17 21:15:00|70581.5|70494.6|70574.5|70509.4|70583.9|70512.9|70566.9|70493.4|325
1697577600000|2023-10-17 21:20:00|70573.7|70510.3|70571.3|70512.7|70574.6|70513|70571.3|70509.1|175
1697577900000|2023-10-17 21:25:00|70569.8|70514.5|70569.4|70515|70571.5|70516.5|70564.5|70512.6|121
1697578200000|2023-10-17 21:30:00|70566.7|70513.7|70565.1|70514.2|70572.8|70515.3|70564.9|70512.1|219
1697578500000|2023-10-17 21:35:00|70565.4|70514.3|70567.8|70518|70568.6|70520|70563.5|70513.7|197
1697578800000|2023-10-17 21:40:00|70568|70519.2|70565.5|70515.8|70569|70519.2|70563.3|70515.4|322
1697579100000|2023-10-17 21:45:00|70565|70516.2|70569.5|70516.4|70590.3|70518|70562.6|70507|291
1697579400000|2023-10-17 21:50:00|70569.6|70516.5|70565.3|70515.3|70570.2|70522.5|70562.6|70513.6|207
1697579700000|2023-10-17 21:55:00|70565.4|70515.2|70559.4|70518.1|70566.4|70527.8|70551.6|70514|104
1697580000000|2023-10-17 22:00:00|70557.5|70518|70552.3|70532.3|70561.8|70533.7|70550.6|70515.3|361
1697580300000|2023-10-17 22:05:00|70553.3|70531.1|70556.5|70527.3|70558.4|70535.2|70550.6|70525.3|214
1697580600000|2023-10-17 22:10:00|70556.4|70527.2|70555.3|70526.8|70558.5|70534.8|70549.6|70525.9|298
1697580900000|2023-10-17 22:15:00|70555.2|70526.1|70553.5|70533.5|70564.4|70540.4|70551.2|70525.2|354
1697581200000|2023-10-17 22:20:00|70553.6|70533.6|70556.9|70534.6|70557|70535.3|70552.2|70531.9|226
1697581500000|2023-10-17 22:25:00|70557|70534.4|70555.2|70534.5|70557.7|70535.6|70552.2|70531.1|222
1697581800000|2023-10-17 22:30:00|70553.5|70533.5|70553.2|70530.1|70557.9|70536.1|70549.5|70529.5|215
1697582100000|2023-10-17 22:35:00|70553.3|70530.2|70547|70527|70553.3|70531|70546.7|70525.8|272
1697582400000|2023-10-17 22:40:00|70547.5|70526.9|70544.2|70522.9|70548.9|70527.1|70542.3|70520.4|264
1697582700000|2023-10-17 22:45:00|70544.4|70523.2|70550.8|70527.5|70552.5|70531.8|70543.5|70523|318
1697583000000|2023-10-17 22:50:00|70550.7|70527.4|70556.7|70536.7|70557.8|70536.8|70549|70527.1|191
1697583300000|2023-10-17 22:55:00|70556.8|70536.8|70552.9|70531.2|70557.2|70536.8|70545.5|70523.4|404
1697583600000|2023-10-17 23:00:00|70552.7|70531.1|70558.1|70538.1|70560.8|70540.8|70550.8|70529.5|311
1697583900000|2023-10-17 23:05:00|70558.2|70538.2|70560.3|70540.3|70563.9|70543.9|70556.7|70536.7|254
1697584200000|2023-10-17 23:10:00|70560.1|70540.1|70560.1|70540.1|70566.1|70546.1|70556.1|70536.1|276
1697584500000|2023-10-17 23:15:00|70559.9|70539.9|70561.9|70541.9|70564.5|70544.5|70558.7|70538.7|232
1697584800000|2023-10-17 23:20:00|70562|70542|70560.9|70540.9|70564.9|70544.9|70560.2|70540.2|273
1697585100000|2023-10-17 23:25:00|70561|70541|70560.9|70540.9|70565.1|70545.1|70557.4|70537.4|209
1697585400000|2023-10-17 23:30:00|70561|70541|70572.1|70552.1|70572.3|70552.3|70560.6|70540.6|288
1697585700000|2023-10-17 23:35:00|70572.2|70552.2|70575.5|70555.5|70577.5|70557.5|70572.2|70552.2|245
1697586000000|2023-10-17 23:40:00|70575.6|70555.6|70578.1|70558.1|70579.6|70559.6|70574.2|70554.2|263
1697586300000|2023-10-17 23:45:00|70578.2|70558.2|70579.6|70559.6|70579.7|70559.7|70575.2|70555.2|204
1697586600000|2023-10-17 23:50:00|70579.5|70559.5|70580.8|70560.8|70581.1|70561.1|70577.7|70557.7|233
1697586900000|2023-10-17 23:55:00|70580.9|70560.9|70580.9|70560.9|70587.4|70567.4|70580|70560|285
1697587200000|2023-10-18 00:00:00|70581|70561|70593.5|70573.5|70594.5|70574.5|70577.2|70557.2|368
1697587500000|2023-10-18 00:05:00|70593.4|70573.4|70580.4|70560.4|70594.2|70574.2|70570.1|70550.1|384
1697587800000|2023-10-18 00:10:00|70580.2|70560.2|70597.9|70577.9|70601.5|70581.5|70577.3|70557.3|384
1697588100000|2023-10-18 00:15:00|70599.1|70579.1|70618|70598|70621.1|70601.1|70597.6|70577.6|373
1697588400000|2023-10-18 00:20:00|70618.2|70598.2|70628.8|70608.8|70634|70614|70617.7|70597.7|364
1697588700000|2023-10-18 00:25:00|70629.1|70609.1|70629.5|70609.5|70633.5|70613.5|70623.8|70603.8|330
1697589000000|2023-10-18 00:30:00|70629.6|70609.6|70635.8|70615.8|70640.2|70620.2|70629.2|70609.2|355
1697589300000|2023-10-18 00:35:00|70635.2|70615.2|70643.5|70623.5|70647.6|70627.6|70634.1|70614.1|314
1697589600000|2023-10-18 00:40:00|70643.8|70623.8|70637.3|70617.3|70644.6|70624.6|70637.2|70617.2|276
1697589900000|2023-10-18 00:45:00|70637.1|70617.1|70644|70624|70645.9|70625.9|70636.9|70616.9|260
1697590200000|2023-10-18 00:50:00|70644.1|70624.1|70653.6|70633.6|70665.6|70645.6|70644.1|70624.1|390
1697590500000|2023-10-18 00:55:00|70654.2|70634.2|70639.9|70619.9|70657.5|70637.5|70637|70617|453
1697590800000|2023-10-18 01:00:00|70639.7|70619.7|70649.4|70629.4|70656.9|70636.9|70628|70608|419
1697591100000|2023-10-18 01:05:00|70649.5|70629.5|70647.2|70627.2|70653.9|70633.9|70639.7|70619.7|354
1697591400000|2023-10-18 01:10:00|70647.3|70627.3|70650.7|70630.7|70650.7|70630.7|70637.5|70617.5|404
1697591700000|2023-10-18 01:15:00|70649.4|70629.4|70635.1|70615.1|70658.2|70638.2|70634.9|70614.9|402
1697592000000|2023-10-18 01:20:00|70635.2|70615.2|70637.7|70617.7|70652.3|70632.3|70629.8|70609.8|397
1697592300000|2023-10-18 01:25:00|70637.6|70617.6|70632.4|70612.4|70639.2|70619.2|70618|70598|478
1697592600000|2023-10-18 01:30:00|70631.7|70611.7|70624.2|70604.2|70631.7|70611.7|70613.9|70593.9|548
1697592900000|2023-10-18 01:35:00|70624.1|70604.1|70630.4|70610.4|70635.8|70615.8|70619.6|70599.6|464
1697593200000|2023-10-18 01:40:00|70630|70610|70629.6|70609.6|70636.9|70616.9|70619|70599|416
1697593500000|2023-10-18 01:45:00|70629.7|70609.7|70615.9|70595.9|70630.8|70610.8|70615.7|70595.7|368
1697593800000|2023-10-18 01:50:00|70615.7|70595.7|70609.9|70589.9|70617.1|70597.1|70598.9|70578.9|478
1697594100000|2023-10-18 01:55:00|70610|70590|70602.1|70582.1|70614|70594|70598.8|70578.8|450
1697594400000|2023-10-18 02:00:00|70600.5|70580.5|70569|70549|70600.5|70580.5|70560.5|70540.5|671
1697594700000|2023-10-18 02:05:00|70569.1|70549.1|70567.8|70547.8|70571.5|70551.5|70551.4|70531.4|469
1697595000000|2023-10-18 02:10:00|70567.7|70547.7|70571.8|70551.8|70580.6|70560.6|70566.5|70546.5|438
1697595300000|2023-10-18 02:15:00|70571.6|70551.6|70570.5|70550.5|70577.2|70557.2|70569.6|70549.6|393
1697595600000|2023-10-18 02:20:00|70570.4|70550.4|70560.8|70540.8|70572.2|70552.2|70556.6|70536.6|340
1697595900000|2023-10-18 02:25:00|70560.7|70540.7|70556.1|70536.1|70563.8|70543.8|70556.1|70536.1|367
1697596200000|2023-10-18 02:30:00|70555.9|70535.9|70550.3|70530.3|70556|70536|70539.6|70519.6|438
1697596500000|2023-10-18 02:35:00|70550.4|70530.4|70558.6|70538.6|70560.4|70540.4|70550.4|70530.4|387
1697596800000|2023-10-18 02:40:00|70558.4|70538.4|70575|70555|70575.8|70555.8|70558.3|70538.3|429
1697597100000|2023-10-18 02:45:00|70574.9|70554.9|70554.3|70534.3|70577.7|70557.7|70554.3|70534.3|375
1697597400000|2023-10-18 02:50:00|70554.6|70534.6|70556.8|70536.8|70561.7|70541.7|70548.1|70528.1|392
1697597700000|2023-10-18 02:55:00|70556.7|70536.7|70563.5|70543.5|70566.5|70546.5|70556.7|70536.7|381
1697598000000|2023-10-18 03:00:00|70563.3|70543.3|70570.3|70550.3|70570.3|70550.3|70560.1|70540.1|356
1697598300000|2023-10-18 03:05:00|70570.4|70550.4|70550.1|70530.1|70574.1|70554.1|70546.8|70526.8|429
1697598600000|2023-10-18 03:10:00|70550|70530|70563.2|70543.2|70564.5|70544.5|70547.2|70527.2|351
1697598900000|2023-10-18 03:15:00|70563.3|70543.3|70576.5|70556.5|70581.3|70561.3|70563.3|70543.3|358
1697599200000|2023-10-18 03:20:00|70576.7|70556.7|70580.1|70560.1|70581.9|70561.9|70574.1|70554.1|362
1697599500000|2023-10-18 03:25:00|70580|70560|70574.9|70554.9|70584.3|70564.3|70574.9|70554.9|326
1697599800000|2023-10-18 03:30:00|70574.8|70554.8|70570|70550|70577.1|70557.1|70569.1|70549.1|250
1697600100000|2023-10-18 03:35:00|70570.1|70550.1|70570.3|70550.3|70572.6|70552.6|70562.4|70542.4|303
1697600400000|2023-10-18 03:40:00|70570.4|70550.4|70567.2|70547.2|70572.4|70552.4|70563.2|70543.2|273
1697600700000|2023-10-18 03:45:00|70567.3|70547.3|70574|70554|70576.4|70556.4|70566.8|70546.8|264
1697601000000|2023-10-18 03:50:00|70573.9|70553.9|70580.2|70560.2|70583|70563|70573.2|70553.2|248
1697601300000|2023-10-18 03:55:00|70580.3|70560.3|70563.2|70543.2|70580.5|70560.5|70562.8|70542.8|305
1697601600000|2023-10-18 04:00:00|70563.1|70543.1|70566.6|70546.6|70566.7|70546.7|70552.7|70532.7|349
1697601900000|2023-10-18 04:05:00|70566.7|70546.7|70575.6|70555.6|70579.4|70559.4|70566.6|70546.6|270
1697602200000|2023-10-18 04:10:00|70575.7|70555.7|70572.9|70552.9|70580.3|70560.3|70565.9|70545.9|295
1697602500000|2023-10-18 04:15:00|70573|70553|70569.6|70549.6|70574|70554|70569.3|70549.3|254
1697602800000|2023-10-18 04:20:00|70569.7|70549.7|70555|70535|70570.1|70550.1|70555|70535|322
1697603100000|2023-10-18 04:25:00|70555.1|70535.1|70561.7|70541.7|70564.8|70544.8|70554.3|70534.3|284
1697603400000|2023-10-18 04:30:00|70559.7|70539.7|70545.4|70525.4|70559.7|70539.7|70545.1|70525.1|302
1697603700000|2023-10-18 04:35:00|70545.3|70525.3|70553.1|70533.1|70555|70535|70545.3|70525.3|272
1697604000000|2023-10-18 04:40:00|70552.3|70532.3|70548.2|70528.2|70552.8|70532.8|70544.6|70524.6|267
1697604300000|2023-10-18 04:45:00|70548.3|70528.3|70545.2|70525.2|70548.7|70528.7|70542.9|70522.9|252
1697604600000|2023-10-18 04:50:00|70545.3|70525.3|70551.6|70531.6|70552.5|70532.5|70540.6|70520.6|317
1697604900000|2023-10-18 04:55:00|70551.5|70531.5|70563.8|70543.8|70568.1|70548.1|70551.5|70531.5|384
1697605200000|2023-10-18 05:00:00|70564|70544|70548.8|70528.8|70571.4|70551.4|70545.3|70525.3|442
1697605500000|2023-10-18 05:05:00|70548.9|70528.9|70538.9|70518.9|70552.7|70532.7|70537|70517|348
1697605800000|2023-10-18 05:10:00|70539|70519|70549.6|70529.6|70552.9|70532.9|70537.2|70517.2|318
1697606100000|2023-10-18 05:15:00|70549.7|70529.7|70528.4|70508.4|70549.8|70529.8|70525.9|70505.9|352
1697606400000|2023-10-18 05:20:00|70528.5|70508.5|70540.1|70520.1|70542.7|70522.7|70528.5|70508.5|373
1697606700000|2023-10-18 05:25:00|70539.9|70519.9|70543.7|70523.7|70555.9|70535.9|70539.7|70519.7|407
1697607000000|2023-10-18 05:30:00|70543.8|70523.8|70531.7|70511.7|70545.9|70526.8|70530.1|70510.1|401
1697607300000|2023-10-18 05:35:00|70531.8|70511.8|70535|70515|70535|70515|70526.1|70506.1|432
1697607600000|2023-10-18 05:40:00|70534.8|70514.8|70532.3|70512.3|70539.6|70519.6|70528.8|70508.8|370
1697607900000|2023-10-18 05:45:00|70532.6|70512.6|70525.3|70505.3|70533.5|70516.1|70521.7|70501.7|404
1697608200000|2023-10-18 05:50:00|70525.2|70505.2|70512|70492|70525.4|70505.4|70499.6|70479.6|489
1697608500000|2023-10-18 05:55:00|70511.9|70491.9|70511|70491|70520.4|70500.4|70508.6|70488.6|423
1697608800000|2023-10-18 06:00:00|70512.4|70492.4|70498.7|70478.7|70520.1|70501.2|70489.3|70469.3|720
1697609100000|2023-10-18 06:05:00|70499|70479|70468.8|70448.8|70501.1|70482.7|70465.6|70446.5|638
1697609400000|2023-10-18 06:10:00|70468.7|70448.7|70440.3|70425.3|70468.8|70448.8|70422.3|70404.7|680
1697609700000|2023-10-18 06:15:00|70440.2|70425.2|70448.6|70428.6|70449.1|70429.4|70427.7|70409.3|611
1697610000000|2023-10-18 06:20:00|70448.9|70428.9|70459.3|70439.3|70464|70444|70442.8|70425.2|545
1697610300000|2023-10-18 06:25:00|70459.1|70439.1|70452|70432|70463.6|70445.6|70445.3|70428|594
1697610600000|2023-10-18 06:30:00|70451.3|70431.3|70448.8|70433.8|70461.9|70446.9|70441.2|70424.1|528
1697610900000|2023-10-18 06:35:00|70448.7|70433.7|70466.3|70451.3|70472.5|70457.5|70434.4|70419.4|594
1697611200000|2023-10-18 06:40:00|70466.2|70451.2|70491.5|70471.5|70494.1|70474.1|70460.6|70444.6|492
1697611500000|2023-10-18 06:45:00|70491.1|70471.1|70484.3|70469.3|70499|70484|70484.3|70469.3|509
1697611800000|2023-10-18 06:50:00|70484.1|70469.1|70490.5|70475.5|70498.5|70483.5|70482.5|70467.5|526
1697612100000|2023-10-18 06:55:00|70491.2|70476.2|70532.3|70512.3|70543.7|70523.7|70491.2|70476.2|652
1697612400000|2023-10-18 07:00:00|70532.5|70512.5|70543.2|70528.2|70548.3|70532.8|70525.5|70509.5|796
1697612700000|2023-10-18 07:05:00|70543.3|70528.3|70521|70506|70547.9|70532.9|70520.5|70505.3|715
1697613000000|2023-10-18 07:10:00|70520.9|70505.9|70508.9|70493.9|70527.5|70512.5|70501|70486|674
1697613300000|2023-10-18 07:15:00|70509|70494|70585.4|70565.4|70585.4|70565.4|70508.9|70493.9|649
1697613600000|2023-10-18 07:20:00|70584.8|70564.8|70587.4|70567.4|70589.3|70570.7|70565.7|70546.7|697
1697613900000|2023-10-18 07:25:00|70586.7|70566.7|70560.5|70545.5|70589.3|70569.3|70558.7|70541.1|683
1697614200000|2023-10-18 07:30:00|70560.6|70545.6|70537.4|70522.4|70570.7|70554.1|70532.4|70517.4|586
1697614500000|2023-10-18 07:35:00|70537.1|70522.1|70557.2|70537.2|70561.4|70541.4|70527.8|70512.8|535
1697614800000|2023-10-18 07:40:00|70557.3|70537.3|70557|70537|70575.9|70556.8|70555.3|70535.3|651
1697615100000|2023-10-18 07:45:00|70556.9|70536.9|70540.9|70525.9|70570.6|70550.6|70531.5|70514.2|616
1697615400000|2023-10-18 07:50:00|70541.8|70526.8|70534.9|70519.9|70564.1|70546.9|70519.6|70504.6|631
1697615700000|2023-10-18 07:55:00|70534.7|70519.7|70539.9|70519.9|70547.6|70532.6|70528.3|70512.2|671
1697616000000|2023-10-18 08:00:00|70540|70520|70541|70526|70555.6|70536.7|70531.7|70514.9|722
1697616300000|2023-10-18 08:05:00|70540.7|70525.7|70567.2|70547.2|70569.2|70554.2|70538.2|70519.9|631
1697616600000|2023-10-18 08:10:00|70567.1|70547.1|70546.3|70526.3|70567.1|70547.1|70542.9|70522.9|583
1697616900000|2023-10-18 08:15:00|70546|70526|70573.2|70553.2|70576.4|70556.4|70539.4|70519.4|595
1697617200000|2023-10-18 08:20:00|70573.3|70553.3|70554.5|70534.5|70573.3|70553.3|70550.8|70530.8|577
1697617500000|2023-10-18 08:25:00|70554|70534|70569.8|70549.8|70574.4|70556|70553.8|70533.8|620
1697617800000|2023-10-18 08:30:00|70569.5|70549.5|70550|70530|70571.7|70552.9|70546.8|70526.8|570
1697618100000|2023-10-18 08:35:00|70549.5|70534.5|70527.8|70512.8|70571.2|70551.2|70527.6|70512.6|635
1697618400000|2023-10-18 08:40:00|70527.7|70512.7|70507.9|70492.9|70530.8|70515.8|70504.2|70489.2|615
1697618700000|2023-10-18 08:45:00|70507.5|70492.5|70514.8|70499.8|70522.2|70507.2|70505.5|70490.5|639
1697619000000|2023-10-18 08:50:00|70515.2|70500.2|70503.9|70488.9|70517.6|70502.6|70499.2|70484.2|557
1697619300000|2023-10-18 08:55:00|70504|70489|70504.9|70483.3|70513.2|70493.2|70496.8|70478.9|545
1697619600000|2023-10-18 09:00:00|70504.7|70481.9|70503|70488|70518.3|70503.3|70487.8|70472.4|617
1697619900000|2023-10-18 09:05:00|70503.1|70488.1|70494.6|70474.6|70506.9|70491.9|70490.3|70470.3|650
1697620200000|2023-10-18 09:10:00|70494.3|70474.3|70493.6|70478.6|70501.1|70486.1|70484.6|70464.6|559
1697620500000|2023-10-18 09:15:00|70493.8|70478.8|70494.2|70479.2|70519.4|70499.9|70491.7|70476.7|626
1697620800000|2023-10-18 09:20:00|70494.6|70479.6|70508.3|70493.3|70509|70494|70488.9|70473.9|516
1697621100000|2023-10-18 09:25:00|70508.2|70493.2|70545|70530|70562.7|70542.7|70503|70488|653
1697621400000|2023-10-18 09:30:00|70544.7|70529.7|70525.2|70505.2|70544.7|70529.7|70523|70505.2|610
1697621700000|2023-10-18 09:35:00|70525.1|70505.1|70526.3|70511.3|70531.6|70516.6|70509|70492|609
1697622000000|2023-10-18 09:40:00|70525.9|70510.9|70553|70533|70555.7|70540.7|70525.8|70510.8|598
1697622300000|2023-10-18 09:45:00|70553.2|70533.2|70570.6|70555.6|70574.2|70559.2|70546.8|70531.8|584
1697622600000|2023-10-18 09:50:00|70570.7|70555.7|70594.1|70574.1|70624.1|70606.6|70570.3|70555.3|708
1697622900000|2023-10-18 09:55:00|70594.3|70574.3|70599.3|70584.3|70601.2|70584.3|70576.4|70556.4|547
1697623200000|2023-10-18 10:00:00|70598.5|70583.5|70612.7|70597.7|70614.9|70598.6|70595.3|70580.3|630
1697623500000|2023-10-18 10:05:00|70612.9|70597.9|70629.2|70614.2|70645|70630|70612.9|70597.9|654
1697623800000|2023-10-18 10:10:00|70627.9|70612.9|70681.1|70666.1|70688.3|70673.3|70627.4|70612.4|681
1697624100000|2023-10-18 10:15:00|70681.6|70666.6|70652|70637|70689.5|70674.5|70648.9|70633.9|643
1697624400000|2023-10-18 10:20:00|70651.9|70636.9|70675.1|70660.1|70685.8|70670.8|70651.9|70636.9|643
1697624700000|2023-10-18 10:25:00|70675.8|70660.8|70673.6|70658.6|70699|70684|70668.8|70653.8|631
1697625000000|2023-10-18 10:30:00|70674.7|70659.7|70664.6|70644.6|70686.6|70666.6|70658.7|70639.3|525
1697625300000|2023-10-18 10:35:00|70664.7|70644.7|70663.9|70643.9|70667.9|70649.3|70654.2|70634.2|447
1697625600000|2023-10-18 10:40:00|70664|70644|70672.3|70657.3|70679.5|70664.5|70662.9|70643.3|472
1697625900000|2023-10-18 10:45:00|70672.5|70657.5|70693.2|70678.2|70698.8|70683.5|70672.5|70657.5|591
1697626200000|2023-10-18 10:50:00|70692.4|70677.4|70675.7|70660.7|70698|70681.1|70673.2|70656|582
1697626500000|2023-10-18 10:55:00|70677.4|70662.4|70690.1|70670.1|70695.9|70680.9|70672.4|70657.4|545
1697626800000|2023-10-18 11:00:00|70689.6|70669.6|70698.9|70683.9|70713.5|70698.5|70686.4|70669.6|620
1697627100000|2023-10-18 11:05:00|70698.8|70683.8|70696.3|70681.3|70700.7|70685.7|70685.8|70670.8|553
1697627400000|2023-10-18 11:10:00|70696.4|70681.4|70685.6|70670.6|70699.5|70684.5|70681|70666|579
1697627700000|2023-10-18 11:15:00|70685.5|70670.5|70695.8|70680.8|70698|70683|70683.9|70667.8|590
1697628000000|2023-10-18 11:20:00|70695.7|70680.7|70702.3|70687.3|70708.7|70693.7|70688|70673|549
1697628300000|2023-10-18 11:25:00|70702.4|70687.4|70653.8|70638.8|70702.4|70687.4|70651.8|70636.8|594
1697628600000|2023-10-18 11:30:00|70657.3|70637.3|70620.3|70605.3|70658.4|70640.9|70615.7|70600.7|550
1697628900000|2023-10-18 11:35:00|70620.2|70605.2|70618.7|70603.7|70627.8|70612.8|70606|70591|510
1697629200000|2023-10-18 11:40:00|70618.8|70603.8|70645.7|70630.7|70648.3|70633.3|70618.8|70603.8|481
1697629500000|2023-10-18 11:45:00|70645.6|70630.6|70643.6|70628.6|70650.9|70635.9|70637.1|70622.1|551
1697629800000|2023-10-18 11:50:00|70643.7|70628.7|70651.7|70636.7|70656|70641|70630.3|70615.3|552
1697630100000|2023-10-18 11:55:00|70651.6|70636.6|70656.5|70641.5|70668|70653|70645.6|70630.6|633
1697630400000|2023-10-18 12:00:00|70656.8|70641.8|70637.6|70622.6|70662.6|70647.6|70628.9|70613.9|657
1697630700000|2023-10-18 12:05:00|70637.7|70622.7|70627.7|70612.7|70649.6|70634.6|70623.8|70608.8|614
1697631000000|2023-10-18 12:10:00|70627.6|70612.6|70609.1|70594.1|70635.5|70620.5|70608.6|70593.6|603
1697631300000|2023-10-18 12:15:00|70608.2|70593.2|70575.1|70560.1|70608.4|70593.4|70573.7|70558.7|655
1697631600000|2023-10-18 12:20:00|70577.4|70562.4|70590.1|70575.1|70595|70580|70564.4|70549.4|675
1697631900000|2023-10-18 12:25:00|70589.9|70574.9|70614.3|70594.3|70615.8|70595.8|70578.7|70563.7|650
1697632200000|2023-10-18 12:30:00|70613.9|70593.9|70643.2|70628.2|70646.4|70631.4|70591.6|70571.9|736
1697632500000|2023-10-18 12:35:00|70643.4|70628.4|70678.6|70663.6|70681.2|70666.2|70636.9|70621.9|777
1697632800000|2023-10-18 12:40:00|70678.5|70663.5|70689.6|70674.6|70705.2|70690.2|70674.9|70659.9|782
1697633100000|2023-10-18 12:45:00|70690.3|70675.3|70712.6|70697.6|70736.7|70720.1|70685.5|70670.5|809
1697633400000|2023-10-18 12:50:00|70714.1|70699.1|70699.7|70684.7|70723.1|70708.1|70699.5|70681.7|758
1697633700000|2023-10-18 12:55:00|70697.4|70682.4|70686.7|70671.7|70704|70688.9|70682.8|70667.8|746
1697634000000|2023-10-18 13:00:00|70683.6|70668.6|70679|70664|70703.6|70688.6|70672.5|70657.5|800
1697634300000|2023-10-18 13:05:00|70678.2|70663.2|70677.4|70662.4|70691.9|70676.9|70658.9|70643.9|784
1697634600000|2023-10-18 13:10:00|70677.2|70662.2|70644.5|70624.5|70677.2|70662.2|70641.7|70624.5|688
1697634900000|2023-10-18 13:15:00|70643.8|70623.8|70686.5|70671.5|70687.3|70672.3|70639.2|70621.4|617
1697635200000|2023-10-18 13:20:00|70686.6|70671.6|70683.1|70668.1|70697.2|70682.2|70670.2|70655.2|725
1697635500000|2023-10-18 13:25:00|70683.8|70668.8|70714.4|70699.4|70719.5|70704.5|70683.8|70668.8|691
1697635800000|2023-10-18 13:30:00|70716.2|70701.2|70679.2|70664.2|70716.9|70701.9|70678.4|70663.4|859
1697636100000|2023-10-18 13:35:00|70679.5|70664.5|70698.2|70683.2|70721.1|70706.1|70678|70663|859
1697636400000|2023-10-18 13:40:00|70697.9|70682.9|70714.3|70699.3|70732.1|70717.1|70697|70682|840
1697636700000|2023-10-18 13:45:00|70714.2|70699.2|70738.6|70723.6|70744.2|70726.7|70688.3|70673.3|824
1697637000000|2023-10-18 13:50:00|70738.7|70723.7|70720.7|70700.7|70740.1|70725.1|70708|70693|803
1697637300000|2023-10-18 13:55:00|70721|70701|70729.2|70714.2|70739.9|70724.9|70698.4|70683.4|805
1697637600000|2023-10-18 14:00:00|70729.6|70714.6|70749.8|70734.8|70756.7|70741.7|70715.6|70700.6|845
1697637900000|2023-10-18 14:05:00|70750|70735|70714.2|70694.2|70759.5|70744.5|70685.2|70668.2|819
1697638200000|2023-10-18 14:10:00|70714.3|70694.3|70719.1|70699.1|70732.6|70715|70705.3|70688.1|775
1697638500000|2023-10-18 14:15:00|70718.9|70703.9|70686.1|70666.1|70727.4|70709|70679.9|70660.1|744
1697638800000|2023-10-18 14:20:00|70682|70662|70704.4|70689.4|70713.1|70698.1|70668.4|70648.4|832
1697639100000|2023-10-18 14:25:00|70704.9|70689.9|70789.7|70769.7|70789.9|70769.9|70704.1|70689.1|831
1697639400000|2023-10-18 14:30:00|70789.4|70769.4|70810.2|70795.2|70816|70798.7|70767.3|70750.4|840
1697639700000|2023-10-18 14:35:00|70810.7|70795.7|70833.9|70818.9|70848.2|70833.2|70810|70790|844
1697640000000|2023-10-18 14:40:00|70834.1|70819.1|70823.7|70808.7|70846.5|70829.3|70815.5|70799.3|830
1697640300000|2023-10-18 14:45:00|70823.8|70808.8|70838|70823|70855.7|70840.7|70817.6|70802.6|827
1697640600000|2023-10-18 14:50:00|70838.4|70823.4|70819.8|70804.8|70849.3|70834.3|70819.2|70804.2|830
1697640900000|2023-10-18 14:55:00|70818.9|70803.9|70818.5|70803.5|70829.6|70814.6|70805.5|70790.5|788
1697641200000|2023-10-18 15:00:00|70819.2|70804.2|70789.4|70774.4|70821.3|70806.3|70784.2|70769.2|718
1697641500000|2023-10-18 15:05:00|70789.6|70774.6|70826.8|70806.8|70827|70807.4|70789.5|70774.5|731
1697641800000|2023-10-18 15:10:00|70828.8|70808.8|70841.1|70826.1|70852.1|70837.1|70825.2|70808.8|790
1697642100000|2023-10-18 15:15:00|70841|70826|70824.1|70809.1|70844.1|70829.1|70801.7|70786.7|755
1697642400000|2023-10-18 15:20:00|70823.9|70808.9|70837.6|70822.6|70842.6|70827.6|70823.9|70808.9|772
1697642700000|2023-10-18 15:25:00|70838.9|70823.9|70848.6|70833.6|70855.2|70840.2|70825.2|70810.2|733
1697643000000|2023-10-18 15:30:00|70848.5|70833.5|70842.1|70827.1|70865.1|70850.1|70824.8|70809.8|639
1697643300000|2023-10-18 15:35:00|70842|70827|70868|70853|70872|70857|70841.2|70826.2|593
1697643600000|2023-10-18 15:40:00|70868.1|70853.1|70874.6|70859.6|70899.9|70880.6|70861.3|70846.3|695
1697643900000|2023-10-18 15:45:00|70874.5|70859.5|70867.5|70852.5|70877.5|70860.5|70857.4|70840.2|648
1697644200000|2023-10-18 15:50:00|70868|70853|70868|70853|70873.7|70858.7|70847.3|70832.3|640
1697644500000|2023-10-18 15:55:00|70868.1|70853.1|70860.3|70845.3|70873.2|70858.2|70845.7|70830.7|682
1697644800000|2023-10-18 16:00:00|70860.9|70845.9|70845|70830|70869.1|70854.1|70841|70825.7|771
1697645100000|2023-10-18 16:05:00|70844.8|70829.8|70877|70857|70887.8|70869.4|70844.2|70829.2|750
1697645400000|2023-10-18 16:10:00|70877.2|70857.2|70909.3|70894.3|70915.9|70899.8|70864.4|70849.4|714
1697645700000|2023-10-18 16:15:00|70909.2|70894.2|70898.2|70883.2|70917.3|70900.7|70892.1|70874.8|666
1697646000000|2023-10-18 16:20:00|70898.3|70883.3|70876.8|70861.8|70898.3|70883.3|70874.1|70857|625
1697646300000|2023-10-18 16:25:00|70877|70862|70877.7|70862.7|70880.4|70865.4|70868.4|70853|644
1697646600000|2023-10-18 16:30:00|70878.4|70863.4|70880.4|70865.4|70885.4|70870.4|70866.6|70851.6|607
1697646900000|2023-10-18 16:35:00|70879.2|70864.2|70870.6|70855.6|70891.2|70876.2|70868.1|70851.3|573
1697647200000|2023-10-18 16:40:00|70870.5|70855.5|70845.1|70825.1|70873.5|70858.5|70844.9|70824.9|540
1697647500000|2023-10-18 16:45:00|70845|70825|70832|70812|70852.8|70837.8|70819.5|70801.3|602
1697647800000|2023-10-18 16:50:00|70832.1|70812.1|70840.6|70825.6|70855.2|70835.2|70832|70812|591
1697648100000|2023-10-18 16:55:00|70840.4|70825.4|70820.8|70800.8|70843.4|70825.8|70814.8|70794.8|606
1697648400000|2023-10-18 17:00:00|70820.6|70800.6|70752.2|70732.2|70836.9|70818.9|70751.9|70731.9|849
1697648700000|2023-10-18 17:05:00|70752.4|70732.4|70746.9|70731.9|70777.6|70758.4|70740.7|70724.6|761
1697649000000|2023-10-18 17:10:00|70747.1|70732.1|70724.2|70709.2|70762.7|70747.7|70720.9|70703|731
1697649300000|2023-10-18 17:15:00|70724.3|70709.3|70735.1|70720.1|70743.5|70728.5|70706.7|70689.7|781
1697649600000|2023-10-18 17:20:00|70734.9|70719.9|70723.1|70703.1|70744.3|70724.6|70720.2|70702.2|725
1697649900000|2023-10-18 17:25:00|70722.8|70702.8|70732|70717|70734.3|70717.7|70710.6|70694.4|663
1697650200000|2023-10-18 17:30:00|70731.8|70716.8|70738.9|70723.9|70755.3|70740.3|70731.8|70716.8|659
1697650500000|2023-10-18 17:35:00|70739.2|70724.2|70755.1|70740.1|70759.4|70744.4|70731.8|70716.8|673
1697650800000|2023-10-18 17:40:00|70755|70740|70737.9|70722.9|70755.4|70740.4|70737.6|70722.6|586
1697651100000|2023-10-18 17:45:00|70737.8|70722.8|70734.7|70719.7|70755.5|70740.5|70730.6|70715.6|543
1697651400000|2023-10-18 17:50:00|70734.8|70719.8|70734.9|70719.9|70738.9|70722.3|70717.6|70702.6|654
1697651700000|2023-10-18 17:55:00|70735.4|70720.4|70735.8|70715.8|70740.6|70725.6|70719.9|70703.3|592
1697652000000|2023-10-18 18:00:00|70735.9|70715.9|70735.9|70720.9|70749.9|70733.2|70731.2|70711.5|666
1697652300000|2023-10-18 18:05:00|70735.7|70720.7|70733.1|70718.1|70748|70732.9|70727|70710.4|583
1697652600000|2023-10-18 18:10:00|70733|70718|70753.8|70738.8|70753.9|70738.9|70732.6|70717.6|547
1697652900000|2023-10-18 18:15:00|70754|70739|70780.5|70760.5|70781.3|70766.3|70748.6|70733.6|554
1697653200000|2023-10-18 18:20:00|70781|70761|70771.2|70756.2|70782.3|70765.2|70765|70750|548
1697653500000|2023-10-18 18:25:00|70772.8|70757.8|70786.6|70771.6|70799.9|70784.9|70772.8|70757.6|545
1697653800000|2023-10-18 18:30:00|70786.5|70771.5|70778.1|70763.1|70790.4|70772.1|70771.4|70752.8|612
1697654100000|2023-10-18 18:35:00|70777.9|70762.9|70798.7|70783.7|70802.4|70787.4|70777.7|70762.7|529
1697654400000|2023-10-18 18:40:00|70798.8|70783.8|70789.5|70774.5|70804.4|70789.4|70787.4|70769.8|552
1697654700000|2023-10-18 18:45:00|70789.4|70774.4|70806.8|70791.8|70816.4|70801.4|70789.3|70774.3|530
1697655000000|2023-10-18 18:50:00|70807.1|70792.1|70827.6|70812.6|70828|70813|70806.8|70790.8|508
1697655300000|2023-10-18 18:55:00|70827.7|70812.7|70831|70816|70839.3|70821.8|70817.1|70799.1|538
1697655600000|2023-10-18 19:00:00|70830.9|70815.9|70847.7|70832.7|70847.8|70832.8|70824.4|70809.4|617
1697655900000|2023-10-18 19:05:00|70848.2|70833.2|70850.9|70835.9|70859.1|70844.1|70846|70830.6|577
1697656200000|2023-10-18 19:10:00|70851|70836|70830.3|70815.3|70852.4|70837.4|70826.5|70811.5|555
1697656500000|2023-10-18 19:15:00|70830.2|70815.2|70828|70813|70832.4|70817.4|70816.9|70801.9|502
1697656800000|2023-10-18 19:20:00|70827.9|70812.9|70829.1|70814.1|70840|70825|70827.4|70812.4|452
1697657100000|2023-10-18 19:25:00|70829.2|70814.2|70831.3|70816.3|70842.2|70827.2|70824.8|70809.8|418
1697657400000|2023-10-18 19:30:00|70830.6|70815.6|70827.3|70812.3|70837|70822|70823.1|70808.1|549
1697657700000|2023-10-18 19:35:00|70827.2|70812.2|70829.8|70814.8|70830.1|70815.1|70820|70803.2|480
1697658000000|2023-10-18 19:40:00|70829.7|70814.7|70831.8|70816.8|70831.9|70816.9|70827|70810|386
1697658300000|2023-10-18 19:45:00|70831.9|70816.9|70850.8|70835.8|70852.6|70837.6|70826.4|70811.4|537
1697658600000|2023-10-18 19:50:00|70850.9|70835.9|70838.8|70823.8|70852.1|70837.1|70832.5|70817.5|470
1697658900000|2023-10-18 19:55:00|70838.7|70823.7|70833.7|70818.7|70840.3|70825.3|70830.2|70814.2|573
1697659200000|2023-10-18 20:00:00|70832.9|70817.9|70838.4|70823.4|70841.5|70826.5|70832.2|70814.8|443
1697659500000|2023-10-18 20:05:00|70838.5|70823.5|70837.9|70817.9|70839.1|70823.9|70831.9|70814.3|257
1697659800000|2023-10-18 20:10:00|70838.1|70818.1|70826.5|70806.5|70838.2|70818.2|70826.5|70806.5|287
1697660100000|2023-10-18 20:15:00|70826.4|70806.4|70834.1|70814.1|70834.9|70814.9|70824.3|70804.3|337
1697660400000|2023-10-18 20:20:00|70834|70814|70822.7|70802.7|70834|70814|70821.6|70801.6|278
1697660700000|2023-10-18 20:25:00|70822.9|70802.9|70828.9|70808.9|70829.6|70809.6|70820.8|70800.8|324
1697661000000|2023-10-18 20:30:00|70829|70809|70830.6|70810.6|70830.7|70810.7|70828.6|70808.6|271
1697661300000|2023-10-18 20:35:00|70832.7|70812.7|70837.7|70817.7|70838.8|70818.8|70832.7|70812.7|290
1697661600000|2023-10-18 20:40:00|70837.8|70817.8|70823.8|70803.8|70838|70818|70823.1|70803.8|316
1697661900000|2023-10-18 20:45:00|70823.5|70803.5|70830.2|70810.2|70832.4|70812.4|70823.1|70803.1|301
1697662200000|2023-10-18 20:50:00|70830.6|70810.6|70835.9|70815.9|70839.3|70819.3|70830.2|70810.2|312
1697662500000|2023-10-18 20:55:00|70835.6|70815.6|70825.7|70805.7|70836.7|70816.7|70825|70805|327
1697662800000|2023-10-18 21:00:00|70839|70805.9|70831.8|70790|70848|70809|70831.6|70789.4|88
1697663100000|2023-10-18 21:05:00|70831.3|70785.4|70842|70809.9|70843.1|70810.1|70828.8|70785.4|114
1697663400000|2023-10-18 21:10:00|70842.1|70809.7|70841.9|70796.8|70843.3|70809.9|70841.3|70796.5|105
1697663700000|2023-10-18 21:15:00|70842|70796.9|70840.8|70793.8|70842.8|70798|70839.9|70788.6|137
1697664000000|2023-10-18 21:20:00|70840.7|70793.5|70836.7|70795.5|70845.5|70799.7|70832.6|70793.3|88
1697664300000|2023-10-18 21:25:00|70836.6|70795.6|70834.9|70798.2|70838.6|70798.2|70834.9|70795.1|62
1697664600000|2023-10-18 21:30:00|70834.1|70797.6|70834.5|70796.6|70836.7|70798|70833.8|70795.5|122
1697664900000|2023-10-18 21:35:00|70834.6|70796.4|70833.6|70796.4|70834.6|70796.6|70830.9|70795.2|128
1697665200000|2023-10-18 21:40:00|70833.7|70796.5|70834.7|70794.4|70838.9|70796.8|70830.6|70789.9|234
1697665500000|2023-10-18 21:45:00|70833.8|70794.8|70834.1|70795.6|70857.4|70803.6|70833.4|70788.9|327
1697665800000|2023-10-18 21:50:00|70834|70795.5|70830.2|70795.3|70835.5|70799.1|70829.9|70792.4|353
1697666100000|2023-10-18 21:55:00|70830.3|70795.4|70829.9|70795.6|70834.9|70799.1|70819.4|70792.1|266
1697666400000|2023-10-18 22:00:00|70830.5|70795.7|70818.9|70798.9|70830.5|70802.8|70811.3|70790.7|272
1697666700000|2023-10-18 22:05:00|70819|70799|70821.6|70801.6|70822.2|70802.2|70817.6|70797.6|165
1697667000000|2023-10-18 22:10:00|70821.7|70801.7|70814.9|70794.9|70821.7|70801.7|70811.9|70791.9|234
1697667300000|2023-10-18 22:15:00|70814.8|70794.8|70815.2|70795.2|70815.8|70795.8|70814.2|70794.2|144
1697667600000|2023-10-18 22:20:00|70815.4|70795.4|70815.6|70795.6|70815.7|70795.7|70810|70790|151
1697667900000|2023-10-18 22:25:00|70815.7|70795.7|70808.8|70788.8|70816|70796|70805.4|70785.4|165
1697668200000|2023-10-18 22:30:00|70808.7|70788.7|70810|70790|70810.4|70790.4|70806.2|70786.2|145
1697668500000|2023-10-18 22:35:00|70810.1|70790.1|70814.4|70794.4|70816|70796|70810.1|70790.1|131
1697668800000|2023-10-18 22:40:00|70814.5|70794.5|70815.4|70795.4|70815.5|70795.5|70813.4|70793.4|124
1697669100000|2023-10-18 22:45:00|70815.5|70795.5|70818.5|70798.5|70818.9|70798.9|70814.1|70794.1|125
1697669400000|2023-10-18 22:50:00|70818.4|70798.4|70819.5|70799.5|70821.9|70801.9|70818.2|70798.2|122
1697669700000|2023-10-18 22:55:00|70819.6|70799.6|70821.2|70801.2|70821.9|70801.9|70818.3|70798.3|193
1697670000000|2023-10-18 23:00:00|70821.1|70801.1|70814.7|70794.7|70821.4|70801.4|70811.2|70791.2|221
1697670300000|2023-10-18 23:05:00|70815|70795|70812|70792|70815.6|70795.6|70810|70790|239
1697670600000|2023-10-18 23:10:00|70811.9|70791.9|70806.2|70786.2|70812.5|70792.5|70804.4|70784.4|244
1697670900000|2023-10-18 23:15:00|70806.1|70786.1|70811.3|70791.3|70811.3|70791.3|70805|70785|167
1697671200000|2023-10-18 23:20:00|70811.2|70791.2|70812.6|70792.6|70815.4|70795.4|70810|70790|212
1697671500000|2023-10-18 23:25:00|70813|70793|70815.2|70795.2|70815.3|70795.3|70812.3|70792.3|107
1697671800000|2023-10-18 23:30:00|70815.1|70795.1|70810.4|70790.4|70816.3|70796.3|70810.4|70790.4|204
1697672100000|2023-10-18 23:35:00|70810.5|70790.5|70824.6|70804.6|70824.6|70804.6|70809.6|70789.6|331
1697672400000|2023-10-18 23:40:00|70824.4|70804.4|70819.3|70799.3|70825.6|70805.6|70814.2|70794.2|341
1697672700000|2023-10-18 23:45:00|70820|70800|70819.9|70799.9|70821.1|70801.1|70817.8|70797.8|290
1697673000000|2023-10-18 23:50:00|70820.4|70800.4|70819|70799|70823.7|70803.7|70819|70799|360
1697673300000|2023-10-18 23:55:00|70819.5|70799.5|70816.9|70796.9|70819.5|70799.5|70811.9|70791.9|388
1697673600000|2023-10-19 00:00:00|70816.7|70796.7|70817.1|70797.1|70819.8|70799.8|70804.1|70784.1|450
1697673900000|2023-10-19 00:05:00|70817|70797|70807.6|70787.6|70817.3|70797.3|70804.7|70784.7|410
1697674200000|2023-10-19 00:10:00|70807.3|70787.3|70820.9|70800.9|70821.2|70801.2|70804.3|70784.3|431
1697674500000|2023-10-19 00:15:00|70821|70801|70809.6|70789.6|70826|70806|70809.2|70789.2|439
1697674800000|2023-10-19 00:20:00|70809.3|70789.3|70851.2|70831.2|70851.2|70831.2|70809.3|70789.3|455
1697675100000|2023-10-19 00:25:00|70850.2|70830.2|70832.6|70812.6|70852|70832|70829.9|70809.9|451
1697675400000|2023-10-19 00:30:00|70832.9|70812.9|70824|70804|70841.2|70821.2|70820.2|70800.2|549
1697675700000|2023-10-19 00:35:00|70823.6|70803.6|70835.5|70815.5|70840.8|70820.8|70823.6|70803.6|500
1697676000000|2023-10-19 00:40:00|70835|70815|70831.9|70811.9|70843.3|70823.3|70831.8|70811.8|440
1697676300000|2023-10-19 00:45:00|70831.8|70811.8|70831|70811|70840.4|70820.4|70831|70811|345
1697676600000|2023-10-19 00:50:00|70831.1|70811.1|70823.5|70803.5|70831.5|70811.5|70817.1|70797.1|465
1697676900000|2023-10-19 00:55:00|70824.9|70804.9|70810.5|70790.5|70824.9|70804.9|70807.6|70787.6|445
1697677200000|2023-10-19 01:00:00|70810.6|70790.6|70801.6|70781.6|70810.7|70790.7|70801.4|70781.4|487
1697677500000|2023-10-19 01:05:00|70801.9|70781.9|70807.9|70787.9|70808.6|70788.6|70791.4|70771.4|382
1697677800000|2023-10-19 01:10:00|70807.7|70787.7|70804.9|70784.9|70814.6|70794.6|70791|70771|507
1697678100000|2023-10-19 01:15:00|70805.5|70785.5|70794|70774|70808.5|70788.5|70790.9|70770.9|524
1697678400000|2023-10-19 01:20:00|70793.9|70773.9|70813.4|70793.4|70813.4|70793.4|70791.3|70771.3|451
1697678700000|2023-10-19 01:25:00|70813.3|70793.3|70815.9|70795.9|70825.2|70805.2|70811.4|70791.4|452
1697679000000|2023-10-19 01:30:00|70815.8|70795.8|70826.8|70806.8|70828.1|70808.1|70809.2|70789.2|524
1697679300000|2023-10-19 01:35:00|70826.9|70806.9|70836.8|70816.8|70843.7|70823.7|70826.9|70806.9|564
1697679600000|2023-10-19 01:40:00|70837.2|70817.2|70840.6|70820.6|70853.8|70833.8|70835.1|70815.1|540
1697679900000|2023-10-19 01:45:00|70840.3|70820.3|70840.4|70820.4|70843.8|70823.8|70831.7|70811.7|547
1697680200000|2023-10-19 01:50:00|70841.6|70821.6|70838|70818|70846.4|70826.4|70829.2|70809.2|457
1697680500000|2023-10-19 01:55:00|70837.5|70817.5|70827|70807|70837.5|70817.5|70820.7|70800.7|486
1697680800000|2023-10-19 02:00:00|70826.8|70806.8|70830.2|70810.2|70830.9|70810.9|70819.1|70799.1|494
1697681100000|2023-10-19 02:05:00|70830.1|70810.1|70812.5|70792.5|70831|70811|70811.1|70791.1|546
1697681400000|2023-10-19 02:10:00|70812.8|70792.8|70822.9|70802.9|70824.4|70804.4|70810.4|70790.4|522
1697681700000|2023-10-19 02:15:00|70822.8|70802.8|70819.7|70799.7|70827.1|70807.1|70816.5|70796.5|503
1697682000000|2023-10-19 02:20:00|70820|70800|70809.2|70789.2|70822.2|70802.2|70805.7|70785.7|436
1697682300000|2023-10-19 02:25:00|70810|70790|70816.4|70796.4|70822.1|70802.1|70810|70790|394
1697682600000|2023-10-19 02:30:00|70816.5|70796.5|70833.5|70813.5|70836.3|70816.3|70815.5|70795.5|422
1697682900000|2023-10-19 02:35:00|70832.9|70812.9|70839.8|70819.8|70840.6|70820.6|70826|70806|402
1697683200000|2023-10-19 02:40:00|70840.9|70820.9|70829.3|70809.3|70841.6|70821.6|70827.4|70807.4|413
1697683500000|2023-10-19 02:45:00|70829.2|70809.2|70823.1|70803.1|70829.4|70809.4|70814.7|70794.7|433
1697683800000|2023-10-19 02:50:00|70824.5|70804.5|70824.6|70804.6|70827.6|70807.6|70819.3|70799.3|420
1697684100000|2023-10-19 02:55:00|70824.7|70804.7|70833.1|70813.1|70837.3|70817.3|70824.3|70804.3|455
1697684400000|2023-10-19 03:00:00|70833.2|70813.2|70825.1|70805.1|70837.2|70817.2|70822.3|70802.3|459
1697684700000|2023-10-19 03:05:00|70825|70805|70822.4|70802.4|70825.2|70805.2|70819.1|70799.1|428
1697685000000|2023-10-19 03:10:00|70822.3|70802.3|70830.6|70810.6|70832.1|70812.1|70821.8|70801.8|328
1697685300000|2023-10-19 03:15:00|70830.7|70810.7|70823|70803|70833.5|70813.5|70822.6|70802.6|339
1697685600000|2023-10-19 03:20:00|70822.7|70802.7|70847.5|70827.5|70847.7|70827.7|70820|70800|473
1697685900000|2023-10-19 03:25:00|70847.1|70827.1|70838.5|70818.5|70849.6|70829.6|70835.9|70815.9|456
1697686200000|2023-10-19 03:30:00|70838.6|70818.6|70836.6|70816.6|70842.5|70822.5|70833.2|70813.2|412
1697686500000|2023-10-19 03:35:00|70836.5|70816.5|70837|70817|70839.9|70819.9|70831.5|70811.5|384
1697686800000|2023-10-19 03:40:00|70836.9|70816.9|70841.2|70821.2|70846.3|70826.3|70833.1|70813.1|402
1697687100000|2023-10-19 03:45:00|70840.9|70820.9|70849.6|70829.6|70850|70830|70839.6|70819.6|374
1697687400000|2023-10-19 03:50:00|70849.9|70829.9|70839.4|70819.4|70849.9|70829.9|70839.4|70819.4|377
1697687700000|2023-10-19 03:55:00|70839.9|70819.9|70841.1|70821.1|70845.5|70825.5|70839|70819|426
1697688000000|2023-10-19 04:00:00|70840.7|70820.7|70840.3|70820.3|70851.3|70831.3|70839.6|70819.6|413
1697688300000|2023-10-19 04:05:00|70840.4|70820.4|70842.1|70822.1|70844.2|70824.2|70836.8|70816.8|342
1697688600000|2023-10-19 04:10:00|70842.2|70822.2|70843.4|70823.4|70845.8|70825.8|70837.5|70817.5|400
1697688900000|2023-10-19 04:15:00|70843.5|70823.5|70845.3|70825.3|70852.7|70832.7|70839.8|70819.8|351
1697689200000|2023-10-19 04:20:00|70845.2|70825.2|70845.6|70825.6|70851.6|70831.6|70843.3|70823.3|342
1697689500000|2023-10-19 04:25:00|70845.9|70825.9|70839.2|70819.2|70846.5|70826.5|70837.1|70817.1|396
1697689800000|2023-10-19 04:30:00|70839|70819|70860.4|70840.4|70860.5|70840.5|70836.8|70816.8|417
1697690100000|2023-10-19 04:35:00|70860.6|70840.6|70857.8|70837.8|70864.3|70844.3|70853.7|70833.7|438
1697690400000|2023-10-19 04:40:00|70857.5|70837.5|70852.1|70832.1|70859.4|70839.4|70850.8|70830.8|401
1697690700000|2023-10-19 04:45:00|70852|70832|70856.7|70836.7|70860.9|70840.9|70848.6|70828.6|302
1697691000000|2023-10-19 04:50:00|70856.6|70836.6|70858.5|70838.5|70868.2|70848.2|70856.6|70836.6|416
1697691300000|2023-10-19 04:55:00|70858.4|70838.4|70846.6|70826.6|70858.5|70838.5|70846.2|70826.2|420
1697691600000|2023-10-19 05:00:00|70846.7|70826.7|70859.7|70839.7|70860.3|70840.3|70845.8|70825.8|435
1697691900000|2023-10-19 05:05:00|70859.8|70839.8|70840.1|70820.1|70860.3|70840.3|70836.9|70819.5|426
1697692200000|2023-10-19 05:10:00|70839.4|70819.4|70841.9|70821.9|70843|70823|70835.5|70817|453
1697692500000|2023-10-19 05:15:00|70842|70822|70843.7|70823.7|70845|70825|70836.5|70816.5|297
1697692800000|2023-10-19 05:20:00|70843.8|70823.8|70845.9|70825.9|70849.6|70829.6|70840.8|70821.8|337
1697693100000|2023-10-19 05:25:00|70845.7|70825.7|70846.2|70826.2|70851|70831|70837.8|70818.9|365
1697693400000|2023-10-19 05:30:00|70846|70826|70853|70833|70853.6|70833.6|70841.3|70821.3|447
1697693700000|2023-10-19 05:35:00|70852.9|70832.9|70848.8|70828.8|70855.6|70835.6|70844.9|70824.9|467
1697694000000|2023-10-19 05:40:00|70848.7|70828.7|70857.3|70837.3|70867.8|70847.8|70845.6|70825.6|445
1697694300000|2023-10-19 05:45:00|70857.2|70837.2|70854|70834|70858.5|70838.5|70847.6|70827.6|440
1697694600000|2023-10-19 05:50:00|70853.9|70833.9|70856.3|70836.3|70858|70838|70849|70829|434
1697694900000|2023-10-19 05:55:00|70856|70836|70849.4|70829.4|70863.5|70843.5|70848.3|70828.3|454
1697695200000|2023-10-19 06:00:00|70851.2|70831.2|70868.9|70853.9|70876.9|70859.5|70839.2|70819.2|609
1697695500000|2023-10-19 06:05:00|70869|70854|70869.6|70854.6|70882.5|70865.8|70867.5|70849.3|588
1697695800000|2023-10-19 06:10:00|70869.7|70854.7|70868.6|70848.6|70870.9|70855.9|70859.2|70840.2|518
1697696100000|2023-10-19 06:15:00|70868.8|70848.8|70820|70805|70869.6|70849.6|70805.4|70788|561
1697696400000|2023-10-19 06:20:00|70819.7|70804.7|70818.1|70803.1|70832.2|70816.1|70810.2|70792.5|602
1697696700000|2023-10-19 06:25:00|70818.2|70803.2|70846.8|70826.8|70846.9|70826.9|70807.5|70790.8|518
1697697000000|2023-10-19 06:30:00|70844.8|70824.8|70843.6|70823.6|70850|70833|70830.9|70815.9|526
1697697300000|2023-10-19 06:35:00|70840.8|70825.8|70825.9|70810.9|70853.3|70835.8|70823.1|70806.9|525
1697697600000|2023-10-19 06:40:00|70826|70811|70803|70788|70830.4|70813.6|70801.9|70786|571
1697697900000|2023-10-19 06:45:00|70803.3|70788.3|70790.1|70775.1|70810.5|70793.6|70786.6|70771.6|567
1697698200000|2023-10-19 06:50:00|70790.2|70775.2|70808|70788|70810.4|70790.4|70790.1|70775.1|470
1697698500000|2023-10-19 06:55:00|70807.8|70787.8|70803.5|70783.5|70807.8|70790.8|70790.1|70772.6|551
1697698800000|2023-10-19 07:00:00|70803.8|70783.8|70775.6|70760.6|70803.9|70788.3|70767.3|70747.3|708
1697699100000|2023-10-19 07:05:00|70775.5|70760.5|70762.4|70747.4|70781.6|70764.5|70757.4|70741.3|761
1697699400000|2023-10-19 07:10:00|70762.2|70747.2|70787.7|70767.7|70790.9|70775.9|70761.8|70745.1|709
1697699700000|2023-10-19 07:15:00|70788.2|70768.2|70765.5|70750.5|70804.1|70786.9|70758.7|70743.7|692
1697700000000|2023-10-19 07:20:00|70765.4|70750.4|70784.2|70764.2|70793.3|70773.3|70748.1|70733.1|691
1697700300000|2023-10-19 07:25:00|70784.1|70764.1|70790.8|70775.8|70803.8|70785.8|70777.5|70757.5|595
1697700600000|2023-10-19 07:30:00|70791.2|70776.2|70801.8|70781.8|70807.9|70787.9|70787.2|70771|669
1697700900000|2023-10-19 07:35:00|70801.7|70781.7|70800|70780|70813.6|70793.6|70776.6|70761.6|634
1697701200000|2023-10-19 07:40:00|70800.1|70780.1|70796.4|70781.4|70803|70788|70772.5|70755.7|721
1697701500000|2023-10-19 07:45:00|70796.2|70781.2|70819.4|70804.4|70830.4|70815.4|70792.4|70772.5|683
1697701800000|2023-10-19 07:50:00|70819.5|70804.5|70813.7|70798.7|70826.3|70811.3|70798.3|70781.3|686
1697702100000|2023-10-19 07:55:00|70813.8|70798.8|70819.8|70799.8|70826.5|70806.5|70803|70788|645
1697702400000|2023-10-19 08:00:00|70817.7|70802.7|70822.8|70802.8|70849.8|70834.8|70810.7|70795.7|748
1697702700000|2023-10-19 08:05:00|70822.9|70802.9|70801.1|70786.1|70835.2|70820.2|70778.5|70758.7|723
1697703000000|2023-10-19 08:10:00|70801|70786|70834.4|70814.4|70839|70820.7|70793.2|70777.2|682
1697703300000|2023-10-19 08:15:00|70834.5|70814.5|70813|70793|70843.1|70823.1|70797.9|70777.9|664
1697703600000|2023-10-19 08:20:00|70812.9|70792.9|70812.1|70792.1|70817.3|70799.2|70795.3|70775.3|681
1697703900000|2023-10-19 08:25:00|70812.3|70792.3|70800.8|70780.8|70826.6|70807.4|70800.8|70780.8|676
1697704200000|2023-10-19 08:30:00|70800.7|70780.7|70825.6|70810.6|70826.1|70810.9|70795.3|70777.8|652
1697704500000|2023-10-19 08:35:00|70825.5|70810.5|70865.7|70850.7|70866.3|70851.3|70810.7|70792.5|651
1697704800000|2023-10-19 08:40:00|70866|70851|70832.6|70817.6|70876.3|70856.5|70831.1|70814.5|709
1697705100000|2023-10-19 08:45:00|70832.7|70817.7|70835.7|70820.7|70843.2|70824.8|70818.7|70799|713
1697705400000|2023-10-19 08:50:00|70835.8|70820.8|70822.6|70807.6|70837.9|70820.9|70815.2|70797.4|633
1697705700000|2023-10-19 08:55:00|70822.9|70807.9|70834|70814|70840.5|70820.5|70822.8|70806.5|546
1697706000000|2023-10-19 09:00:00|70833.9|70813.9|70805.4|70785.4|70837.8|70820.5|70802.6|70785.4|555
1697706300000|2023-10-19 09:05:00|70805.6|70785.6|70798.7|70783.7|70816.8|70801.8|70795.4|70780.4|491
1697706600000|2023-10-19 09:10:00|70798.6|70783.6|70793.2|70778.2|70803.3|70788.3|70786.9|70771.9|524
1697706900000|2023-10-19 09:15:00|70793.1|70778.1|70788.4|70773.4|70809.9|70794.9|70781.3|70766.3|654
1697707200000|2023-10-19 09:20:00|70788.3|70773.3|70805|70790|70809.7|70794.7|70784.1|70769.1|604
1697707500000|2023-10-19 09:25:00|70804.9|70789.9|70818.6|70798.6|70827.6|70807.8|70804.5|70787.2|617
1697707800000|2023-10-19 09:30:00|70818.5|70798.5|70775.3|70760.3|70818.7|70798.7|70770.6|70754.1|657
1697708100000|2023-10-19 09:35:00|70775.4|70760.4|70794.2|70779.2|70799|70781.7|70774|70757.7|598
1697708400000|2023-10-19 09:40:00|70794.1|70779.1|70816.1|70796.1|70816.7|70799.5|70792.3|70774.8|532
1697708700000|2023-10-19 09:45:00|70816.3|70796.3|70801.3|70786.3|70819.8|70801.4|70796.7|70778.6|544
1697709000000|2023-10-19 09:50:00|70802.4|70787.4|70784.8|70769.8|70810.2|70795.2|70774|70756.2|607
1697709300000|2023-10-19 09:55:00|70785.1|70770.1|70778.8|70758.8|70785.9|70770.9|70769.4|70750.2|610
1697709600000|2023-10-19 10:00:00|70778.7|70758.7|70771.9|70756.9|70787.9|70771.3|70771.2|70753.3|618
1697709900000|2023-10-19 10:05:00|70773.6|70753.6|70760.7|70745.7|70773.6|70753.6|70746|70729.6|624
1697710200000|2023-10-19 10:10:00|70760.9|70745.9|70747.6|70727.6|70771.1|70753.4|70746.1|70726.1|533
1697710500000|2023-10-19 10:15:00|70747.5|70727.5|70764.8|70749.8|70766.9|70750.4|70747|70727|550
1697710800000|2023-10-19 10:20:00|70765|70750|70773.9|70753.9|70777.4|70760.9|70762.1|70742.1|547
1697711100000|2023-10-19 10:25:00|70774|70754|70765.5|70750.5|70777.4|70759.6|70764.3|70744.3|491
1697711400000|2023-10-19 10:30:00|70767.6|70747.6|70763.8|70743.8|70771.3|70751.8|70748.2|70730.4|553
1697711700000|2023-10-19 10:35:00|70763.7|70743.7|70752.4|70732.4|70770.3|70753.3|70745.6|70726.8|565
1697712000000|2023-10-19 10:40:00|70752.9|70732.9|70743.1|70728.1|70753.2|70733.2|70730.9|70715.9|544
1697712300000|2023-10-19 10:45:00|70742.7|70727.7|70724.4|70709.4|70747|70729.4|70723.8|70704.8|510
1697712600000|2023-10-19 10:50:00|70727.4|70712.4|70746.6|70731.6|70748|70733|70727.4|70712.4|459
1697712900000|2023-10-19 10:55:00|70746.5|70731.5|70732.9|70717.9|70751|70736|70726.5|70708.5|530
1697713200000|2023-10-19 11:00:00|70731.5|70716.5|70717.1|70702.1|70731.5|70716.5|70703|70688|638
1697713500000|2023-10-19 11:05:00|70716.9|70701.9|70715.8|70695.8|70730.3|70714.1|70705.8|70690.8|570
1697713800000|2023-10-19 11:10:00|70715.5|70695.5|70682.2|70667.2|70716.5|70696.5|70682.2|70667.2|548
1697714100000|2023-10-19 11:15:00|70681.9|70666.9|70708.7|70693.7|70714.7|70695.7|70678.1|70660.8|541
1697714400000|2023-10-19 11:20:00|70708.6|70693.6|70702|70682|70720.6|70701.1|70687.8|70668.6|610
1697714700000|2023-10-19 11:25:00|70703.2|70683.2|70713.2|70693.2|70719.3|70702.9|70700.9|70681.7|528
1697715000000|2023-10-19 11:30:00|70713.3|70693.3|70697.8|70682.8|70716.4|70699.4|70694.1|70679.1|528
1697715300000|2023-10-19 11:35:00|70696.9|70681.9|70678.4|70663.4|70697.3|70681.9|70653.2|70633.2|626
1697715600000|2023-10-19 11:40:00|70678.5|70663.5|70681|70666|70681.6|70666.1|70662|70645.2|618
1697715900000|2023-10-19 11:45:00|70680.9|70665.9|70669.6|70649.6|70688|70670|70658.1|70638.1|591
1697716200000|2023-10-19 11:50:00|70669.5|70649.5|70686.8|70671.8|70697.5|70677.5|70664.6|70644.6|609
1697716500000|2023-10-19 11:55:00|70687|70672|70689.4|70674.4|70700.3|70685.3|70687|70672|576
1697716800000|2023-10-19 12:00:00|70689.7|70674.7|70690.2|70675.2|70697.2|70681.9|70682.3|70667.3|661
1697717100000|2023-10-19 12:05:00|70690.5|70675.5|70691.6|70671.6|70703.2|70683.2|70663|70648|662
1697717400000|2023-10-19 12:10:00|70689.8|70674.8|70659.6|70644.6|70693.6|70678.6|70659.3|70644.3|605
1697717700000|2023-10-19 12:15:00|70658.6|70643.6|70629.9|70614.9|70663.7|70648.7|70623.8|70607.7|713
1697718000000|2023-10-19 12:20:00|70629.4|70614.4|70639|70619|70641.8|70621.8|70616.1|70601.1|739
1697718300000|2023-10-19 12:25:00|70639.5|70619.5|70642.3|70617.7|70644.7|70624.7|70619.7|70604.5|535
1697718600000|2023-10-19 12:30:00|70643.4|70614.7|70613.6|70598.6|70684.1|70647.6|70598.8|70578.8|878
1697718900000|2023-10-19 12:35:00|70613.3|70598.3|70602.7|70582.7|70648|70631|70583.6|70566.9|822
1697719200000|2023-10-19 12:40:00|70602.6|70582.6|70595.4|70575.4|70641.2|70623.8|70591.2|70571.2|831
1697719500000|2023-10-19 12:45:00|70595.2|70575.2|70600|70580|70611.4|70594.5|70577.8|70559.8|811
1697719800000|2023-10-19 12:50:00|70599.7|70579.7|70555|70535|70619.2|70599.4|70542.8|70526.9|831
1697720100000|2023-10-19 12:55:00|70555.1|70535.1|70565.7|70550.7|70585|70566.5|70554.6|70535.1|778
1697720400000|2023-10-19 13:00:00|70567.2|70547.2|70560.6|70540.6|70579.6|70564.6|70553.1|70538.1|749
1697720700000|2023-10-19 13:05:00|70560.7|70540.7|70560.5|70545.5|70583.3|70563.3|70549.4|70529.4|690
1697721000000|2023-10-19 13:10:00|70560.6|70545.6|70592|70577|70596.3|70581.3|70550.1|70535.1|692
1697721300000|2023-10-19 13:15:00|70594.8|70574.8|70597.1|70582.1|70601.9|70586.9|70577.2|70559.8|738
1697721600000|2023-10-19 13:20:00|70597|70582|70607.4|70592.4|70619|70604|70586.4|70571.4|704
1697721900000|2023-10-19 13:25:00|70607.5|70592.5|70629.2|70609.2|70640|70624.6|70599.6|70584.6|696
1697722200000|2023-10-19 13:30:00|70629.3|70609.3|70615.8|70600.8|70638.9|70621.5|70599.2|70584.2|835
1697722500000|2023-10-19 13:35:00|70615.4|70600.4|70565.7|70550.7|70622.3|70607.3|70559.9|70544.9|779
1697722800000|2023-10-19 13:40:00|70565.5|70550.5|70570.1|70555.1|70581.4|70563.8|70533.4|70518.4|805
1697723100000|2023-10-19 13:45:00|70569.1|70554.1|70588.1|70573.1|70594.4|70578.7|70565.2|70550.2|828
1697723400000|2023-10-19 13:50:00|70588.4|70573.4|70582.8|70567.8|70603.1|70588.1|70564.5|70548.7|810
1697723700000|2023-10-19 13:55:00|70582.4|70567.4|70576.5|70556.5|70582.9|70567.9|70561.3|70546.3|670
1697724000000|2023-10-19 14:00:00|70576.4|70556.4|70595.4|70580.4|70602.8|70587.8|70550.2|70530.2|839
1697724300000|2023-10-19 14:05:00|70595.6|70580.6|70606|70591|70629.7|70614.7|70591|70576|812
1697724600000|2023-10-19 14:10:00|70604.4|70589.4|70596.7|70581.7|70619.2|70604.2|70590.8|70575.8|723
1697724900000|2023-10-19 14:15:00|70596.6|70581.6|70601.8|70586.8|70633.9|70613.9|70593.3|70578.3|752
1697725200000|2023-10-19 14:20:00|70601.6|70586.6|70588.5|70568.5|70611.1|70594.5|70576.7|70557.6|833
1697725500000|2023-10-19 14:25:00|70588.3|70568.3|70599.2|70584.2|70604.6|70589.6|70585.3|70565.3|765
1697725800000|2023-10-19 14:30:00|70605.5|70590.5|70630.5|70615.5|70634.2|70619.2|70591.6|70576.6|807
1697726100000|2023-10-19 14:35:00|70630.3|70615.3|70607.7|70592.7|70637.6|70622.6|70602.4|70584.7|772
1697726400000|2023-10-19 14:40:00|70607.6|70592.6|70618.7|70603.7|70627.8|70611.2|70597.4|70580.3|781
1697726700000|2023-10-19 14:45:00|70618.8|70603.8|70642.2|70627.2|70646.3|70631.3|70612.1|70597.1|761
1697727000000|2023-10-19 14:50:00|70642.3|70627.3|70643.5|70628.5|70651.1|70636.1|70618.4|70603.4|783
1697727300000|2023-10-19 14:55:00|70644.5|70629.5|70635.4|70620.4|70647.5|70632.5|70628.1|70613.1|815
1697727600000|2023-10-19 15:00:00|70635.6|70620.6|70621|70606|70647.2|70632.2|70611.9|70596.9|794
1697727900000|2023-10-19 15:05:00|70619.7|70604.7|70592.7|70577.7|70624.7|70609.7|70581.7|70566.7|789
1697728200000|2023-10-19 15:10:00|70592.3|70577.3|70593.3|70578.3|70598.1|70583.1|70573.6|70558.6|705
1697728500000|2023-10-19 15:15:00|70592.6|70577.6|70607.2|70592.2|70610.2|70595.2|70592.6|70577.6|746
1697728800000|2023-10-19 15:20:00|70607.5|70592.5|70581.9|70566.9|70636.5|70621.5|70581.2|70566.2|748
1697729100000|2023-10-19 15:25:00|70581.8|70566.8|70606.6|70591.6|70607.2|70592.2|70571.5|70556.5|713
1697729400000|2023-10-19 15:30:00|70606.1|70591.1|70595.5|70575.5|70609.8|70594.8|70586.4|70569.3|647
1697729700000|2023-10-19 15:35:00|70595.3|70575.3|70580.7|70560.7|70598.7|70580.6|70577.2|70557.2|633
1697730000000|2023-10-19 15:40:00|70579.9|70559.9|70573.8|70558.8|70587.5|70571.1|70571.7|70553.7|660
1697730300000|2023-10-19 15:45:00|70574.3|70559.3|70588|70573|70588|70573|70572.9|70556|664
1697730600000|2023-10-19 15:50:00|70587.9|70572.9|70608.3|70593.3|70612.3|70597.3|70586.4|70571.4|638
1697730900000|2023-10-19 15:55:00|70608.2|70593.2|70631.5|70611.5|70642.2|70627.2|70606.9|70591.9|769
1697731200000|2023-10-19 16:00:00|70631.2|70611.2|70401.2|70381.2|70721.1|70701.1|70320|70300|1132
1697731500000|2023-10-19 16:05:00|70402.1|70382.1|70485.4|70465.4|70485.4|70465.4|70378.8|70358.8|1049
1697731800000|2023-10-19 16:10:00|70485.1|70465.1|70455.8|70435.8|70496.1|70476.1|70430.8|70410.8|1032
1697732100000|2023-10-19 16:15:00|70455|70435|70404.1|70384.1|70471.5|70451.5|70392.3|70372.3|950
1697732400000|2023-10-19 16:20:00|70404.3|70384.3|70431.8|70411.8|70435.3|70415.3|70366.4|70346.4|934
1697732700000|2023-10-19 16:25:00|70432|70412|70500|70480|70530.3|70510.3|70422.5|70402.5|1003
1697733000000|2023-10-19 16:30:00|70501|70481|70614.7|70594.7|70647.9|70627.9|70489.6|70469.6|1014
1697733300000|2023-10-19 16:35:00|70614|70594|70638|70618|70716.5|70696.5|70613.8|70593.8|1106
1697733600000|2023-10-19 16:40:00|70638.5|70618.5|70652.7|70632.7|70665.6|70645.6|70584.3|70564.3|1025
1697733900000|2023-10-19 16:45:00|70651.7|70631.7|70588.2|70568.2|70651.9|70631.9|70568.2|70548.2|972
1697734200000|2023-10-19 16:50:00|70587.8|70567.8|70492.8|70472.8|70601.9|70581.9|70489.1|70469.1|1016
1697734500000|2023-10-19 16:55:00|70492.9|70472.9|70449.2|70429.2|70508.4|70488.4|70430.5|70410.5|966
1697734800000|2023-10-19 17:00:00|70449.1|70429.1|70448.3|70428.3|70467.7|70447.7|70425|70405.2|917
1697735100000|2023-10-19 17:05:00|70446.2|70426.2|70429.8|70409.8|70458.2|70438.2|70401.8|70381.8|937
1697735400000|2023-10-19 17:10:00|70429.5|70409.5|70412.8|70392.8|70434|70414|70395.6|70375.6|913
1697735700000|2023-10-19 17:15:00|70412.2|70392.2|70391.4|70371.4|70455.3|70435.3|70381.3|70361.3|905
1697736000000|2023-10-19 17:20:00|70391.7|70371.7|70462|70442|70463.2|70443.2|70384.1|70364.1|884
1697736300000|2023-10-19 17:25:00|70462.2|70442.2|70444.6|70424.6|70471|70452|70439.5|70420.1|880
1697736600000|2023-10-19 17:30:00|70443.7|70423.7|70462.7|70442.7|70467.8|70447.8|70413.6|70393.6|881
1697736900000|2023-10-19 17:35:00|70462.2|70442.2|70507.4|70487.4|70511.8|70493.8|70455.6|70435.6|860
1697737200000|2023-10-19 17:40:00|70507.3|70487.3|70512.7|70492.7|70529.4|70509.4|70504.5|70484.5|780
1697737500000|2023-10-19 17:45:00|70512.6|70492.6|70472.2|70452.2|70517.8|70497.8|70468.9|70448.9|748
1697737800000|2023-10-19 17:50:00|70469.5|70454.5|70480.1|70460.1|70484.3|70466.7|70453.9|70433.9|726
1697738100000|2023-10-19 17:55:00|70480|70460|70424.8|70409.8|70481.7|70461.7|70424.8|70409.8|774
1697738400000|2023-10-19 18:00:00|70424.9|70409.9|70421|70401|70437.6|70417.6|70407.2|70388.9|755
1697738700000|2023-10-19 18:05:00|70420.9|70400.9|70432.1|70412.1|70440.3|70423.4|70417.7|70398.9|737
1697739000000|2023-10-19 18:10:00|70433.4|70413.4|70418.8|70398.8|70433.4|70414|70398|70378|643
1697739300000|2023-10-19 18:15:00|70419.2|70399.2|70424|70404|70428.7|70408.7|70398.5|70378.5|734
1697739600000|2023-10-19 18:20:00|70423.8|70403.8|70462.1|70447.1|70462.1|70447.1|70422.8|70402.8|763
1697739900000|2023-10-19 18:25:00|70461.9|70446.9|70453|70433|70467.1|70449.8|70450|70430|719
1697740200000|2023-10-19 18:30:00|70452.7|70432.7|70497.5|70482.5|70498.6|70482.7|70452.7|70432.7|705
1697740500000|2023-10-19 18:35:00|70497.3|70482.3|70509.5|70489.5|70516|70501|70496.7|70481.7|659
1697740800000|2023-10-19 18:40:00|70509.7|70489.7|70516.7|70501.7|70528.4|70513.4|70502.2|70487.2|636
1697741100000|2023-10-19 18:45:00|70517.6|70502.6|70542.5|70522.5|70543.5|70526.8|70516.2|70498.2|626
1697741400000|2023-10-19 18:50:00|70542.4|70522.4|70568.5|70548.5|70571.5|70551.5|70537.4|70517.4|695
1697741700000|2023-10-19 18:55:00|70569.5|70549.5|70557|70537|70571.3|70552.1|70527.6|70511.9|650
1697742000000|2023-10-19 19:00:00|70557.7|70537.7|70514.2|70499.2|70557.7|70539.2|70512.8|70495.2|772
1697742300000|2023-10-19 19:05:00|70514.7|70499.7|70537.3|70522.3|70537.3|70522.3|70513|70497|687
1697742600000|2023-10-19 19:10:00|70537.4|70522.4|70527.6|70512.6|70544.1|70529.1|70511.7|70496.7|666
1697742900000|2023-10-19 19:15:00|70527.4|70512.4|70530.6|70515.6|70540.1|70523.3|70524.3|70507.1|666
1697743200000|2023-10-19 19:20:00|70530.3|70515.3|70510.9|70495.9|70533.2|70518.2|70507.2|70492.2|567
1697743500000|2023-10-19 19:25:00|70510.6|70495.6|70513.7|70498.7|70532.8|70517.8|70510.1|70495.1|596
1697743800000|2023-10-19 19:30:00|70513.6|70498.6|70505.5|70490.5|70517.6|70502.6|70501.7|70486.1|627
1697744100000|2023-10-19 19:35:00|70505|70490|70503.4|70483.4|70509.8|70494.8|70491.2|70476.2|542
1697744400000|2023-10-19 19:40:00|70503.3|70483.3|70536.8|70521.8|70539.5|70524.5|70501.3|70481.3|568
1697744700000|2023-10-19 19:45:00|70536.5|70521.5|70529.7|70514.7|70550.2|70535.2|70529.1|70514.1|586
1697745000000|2023-10-19 19:50:00|70529.3|70514.3|70516.9|70501.9|70533.6|70518.6|70504.6|70489.6|565
1697745300000|2023-10-19 19:55:00|70517.8|70502.8|70505.1|70490.1|70526.2|70507.9|70502|70487|664
1697745600000|2023-10-19 20:00:00|70510.3|70495.3|70534.1|70514.1|70541.1|70522.7|70506.4|70491.4|621
1697745900000|2023-10-19 20:05:00|70534|70514|70538.9|70518.9|70539.7|70519.7|70531.2|70511.9|442
1697746200000|2023-10-19 20:10:00|70539.3|70519.3|70545.9|70525.9|70548.7|70528.7|70539|70519|387
1697746500000|2023-10-19 20:15:00|70546|70526|70541.9|70521.9|70547.3|70527.3|70540|70520|324
1697746800000|2023-10-19 20:20:00|70541.7|70521.7|70549.2|70529.2|70553.1|70533.1|70541.7|70521.7|360
1697747100000|2023-10-19 20:25:00|70549.1|70529.1|70540.6|70520.6|70550.4|70530.4|70540.2|70520.2|273
1697747400000|2023-10-19 20:30:00|70540.7|70520.7|70544.6|70524.6|70550|70530|70539|70519|512
1697747700000|2023-10-19 20:35:00|70544.2|70524.2|70556.1|70536.1|70556.2|70536.2|70541.8|70521.8|649
1697748000000|2023-10-19 20:40:00|70556|70536|70554.7|70534.7|70558.6|70538.6|70550.3|70530.3|635
1697748300000|2023-10-19 20:45:00|70554.5|70534.5|70546.2|70526.2|70554.8|70534.8|70544|70524|719
1697748600000|2023-10-19 20:50:00|70546.3|70526.3|70549.7|70529.7|70554.3|70534.3|70541.6|70521.6|413
1697748900000|2023-10-19 20:55:00|70550|70530|70543.4|70514.2|70550.1|70530.1|70540.7|70514.1|462
1697749200000|2023-10-19 21:00:00|70554.6|70501.2|70565.1|70466.1|70568.8|70503.4|70553.9|70460.7|56
1697749500000|2023-10-19 21:05:00|70572.5|70479.1|70541.1|70503.4|70572.5|70503.5|70539.4|70479.1|97
1697749800000|2023-10-19 21:10:00|70541.2|70503.5|70542.3|70503.7|70558.4|70507.1|70540.1|70497.8|75
1697750100000|2023-10-19 21:15:00|70542.2|70504.4|70561.7|70503.2|70568.2|70505|70540.5|70500.9|75
1697750400000|2023-10-19 21:20:00|70561.6|70502.9|70549.9|70510.8|70566.3|70511.8|70548.8|70496.7|68
1697750700000|2023-10-19 21:25:00|70550.1|70510.9|70548.8|70511.5|70550.7|70513.5|70548.5|70510.3|71
1697751000000|2023-10-19 21:30:00|70548.9|70511.6|70553.7|70513.1|70559.4|70514.1|70547.5|70506.7|154
1697751300000|2023-10-19 21:35:00|70553.6|70513.2|70555.6|70516.3|70559.7|70517|70553.2|70509|199
1697751600000|2023-10-19 21:40:00|70555.5|70516.5|70554.5|70507|70557|70519.7|70553.8|70506.7|218
1697751900000|2023-10-19 21:45:00|70552.8|70508.2|70562.2|70507.1|70563.5|70509.7|70549.1|70504|299
1697752200000|2023-10-19 21:50:00|70562.3|70507.7|70547.7|70509.1|70562.6|70512.4|70543.1|70505.1|279
1697752500000|2023-10-19 21:55:00|70548.4|70508.4|70542.1|70507.6|70550|70510.5|70530.4|70501.9|179
1697752800000|2023-10-19 22:00:00|70547.8|70507.7|70552|70532|70554.7|70534.7|70536.7|70507.7|396
1697753100000|2023-10-19 22:05:00|70551.9|70531.9|70548.1|70528.1|70552.8|70532.8|70543.1|70523.1|150
1697753400000|2023-10-19 22:10:00|70548.2|70528.2|70539.1|70519.1|70548.3|70528.3|70538.9|70518.9|202
1697753700000|2023-10-19 22:15:00|70539|70519|70538.2|70518.2|70539.1|70519.1|70536.6|70516.6|206
1697754000000|2023-10-19 22:20:00|70538|70518|70529.8|70509.8|70538.1|70518.1|70528.7|70508.7|234
1697754300000|2023-10-19 22:25:00|70529.9|70509.9|70526.9|70506.9|70533.2|70513.2|70526.3|70506.3|177
1697754600000|2023-10-19 22:30:00|70526.7|70506.7|70527.2|70507.2|70531.6|70511.6|70526.6|70506.6|209
1697754900000|2023-10-19 22:35:00|70527.6|70507.6|70533.9|70513.9|70535.4|70515.4|70527.6|70507.6|134
1697755200000|2023-10-19 22:40:00|70533.8|70513.8|70542.1|70522.1|70542.8|70522.8|70532.9|70512.9|110
1697755500000|2023-10-19 22:45:00|70542|70522|70539.1|70519.1|70542|70522|70537.9|70517.9|120
1697755800000|2023-10-19 22:50:00|70539.2|70519.2|70539|70519|70541.4|70522.6|70537.2|70518.6|100
1697756100000|2023-10-19 22:55:00|70539.2|70519.2|70543|70523|70543.4|70523.4|70538.2|70518.2|147
1697756400000|2023-10-19 23:00:00|70542.9|70522.9|70550.2|70530.2|70561.7|70541.7|70542.9|70522.9|243
1697756700000|2023-10-19 23:05:00|70550.4|70530.4|70551.6|70531.6|70557.2|70537.2|70549.2|70529.2|208
1697757000000|2023-10-19 23:10:00|70551.7|70531.7|70548.1|70528.1|70556.1|70536.1|70547.9|70527.9|273
1697757300000|2023-10-19 23:15:00|70548|70528|70553.9|70533.9|70558.4|70538.4|70546.5|70526.5|271
1697757600000|2023-10-19 23:20:00|70554|70534|70550.8|70530.8|70558.3|70538.3|70549.8|70529.8|262
1697757900000|2023-10-19 23:25:00|70550.5|70530.5|70549|70529|70552.4|70532.4|70548.8|70528.8|293
1697758200000|2023-10-19 23:30:00|70549.1|70529.1|70538.4|70518.4|70550.5|70530.5|70535|70515|390
1697758500000|2023-10-19 23:35:00|70538.3|70518.3|70527.7|70507.7|70540.9|70520.9|70525.8|70505.8|396
1697758800000|2023-10-19 23:40:00|70527.6|70507.6|70528.5|70508.5|70530|70510|70523.7|70503.7|339
1697759100000|2023-10-19 23:45:00|70528.2|70508.2|70520.8|70500.8|70530.4|70510.4|70520.5|70500.5|395
1697759400000|2023-10-19 23:50:00|70520.9|70500.9|70512.4|70492.4|70523.6|70503.6|70512|70492|322
1697759700000|2023-10-19 23:55:00|70512.3|70492.3|70501.6|70481.6|70518.2|70498.2|70500.4|70480.4|337
1697760000000|2023-10-20 00:00:00|70501.3|70481.3|70534.6|70514.6|70537|70517|70500.8|70480.8|481
1697760300000|2023-10-20 00:05:00|70534.7|70514.7|70548.5|70528.5|70552.3|70532.3|70528.8|70508.8|486
1697760600000|2023-10-20 00:10:00|70547.6|70527.6|70550.7|70530.7|70554|70534|70541.2|70521.2|501
1697760900000|2023-10-20 00:15:00|70551.1|70531.1|70577|70557|70578.1|70558.1|70546.1|70526.1|468
1697761200000|2023-10-20 00:20:00|70576.7|70556.7|70574.2|70554.2|70577.2|70557.2|70561.9|70541.9|482
1697761500000|2023-10-20 00:25:00|70574.1|70554.1|70584.6|70564.6|70587.8|70567.8|70573.3|70553.3|415
1697761800000|2023-10-20 00:30:00|70584.3|70564.3|70575.6|70555.6|70594.6|70574.6|70575.4|70555.4|469
1697762100000|2023-10-20 00:35:00|70575.7|70555.7|70582.9|70562.9|70583.2|70563.2|70564.2|70544.2|477
1697762400000|2023-10-20 00:40:00|70583|70563|70578.2|70558.2|70587.9|70567.9|70574.6|70554.6|400
1697762700000|2023-10-20 00:45:00|70578.6|70558.6|70587.8|70567.8|70588.6|70568.6|70576.6|70556.6|466
1697763000000|2023-10-20 00:50:00|70588.5|70568.5|70588.8|70568.8|70598.2|70578.2|70586.3|70566.3|439
1697763300000|2023-10-20 00:55:00|70586|70566|70582.6|70562.6|70593.9|70573.9|70576.6|70556.6|549
1697763600000|2023-10-20 01:00:00|70582.7|70562.7|70597.2|70577.2|70597.3|70577.3|70582.7|70562.7|469
1697763900000|2023-10-20 01:05:00|70597.1|70577.1|70602.2|70582.2|70608.9|70588.9|70590.7|70570.7|423
1697764200000|2023-10-20 01:10:00|70602.3|70582.3|70618.9|70598.9|70620.7|70600.7|70602.3|70582.3|500
1697764500000|2023-10-20 01:15:00|70619|70599|70630.3|70610.3|70630.3|70610.3|70617.1|70597.1|559
1697764800000|2023-10-20 01:20:00|70630.2|70610.2|70630.1|70610.1|70634.3|70614.3|70622.9|70602.9|476
1697765100000|2023-10-20 01:25:00|70630|70610|70628.9|70608.9|70633.1|70613.1|70624.2|70604.2|398
1697765400000|2023-10-20 01:30:00|70629|70609|70618.4|70598.4|70629.7|70609.7|70616.7|70596.7|537
1697765700000|2023-10-20 01:35:00|70618|70598|70616.5|70596.5|70623.3|70603.3|70610.6|70590.6|529
1697766000000|2023-10-20 01:40:00|70616.4|70596.4|70616.9|70596.9|70621.3|70601.3|70611.3|70591.3|520
1697766300000|2023-10-20 01:45:00|70617.2|70597.2|70608.1|70588.1|70620.5|70600.5|70601.1|70581.1|513
1697766600000|2023-10-20 01:50:00|70608.2|70588.2|70616.4|70596.4|70617.8|70597.8|70605.9|70585.9|474
1697766900000|2023-10-20 01:55:00|70616.7|70596.7|70606.8|70586.8|70618.1|70598.1|70603.9|70583.9|498
1697767200000|2023-10-20 02:00:00|70607.1|70587.1|70601.3|70581.3|70617.1|70597.1|70601.3|70581.3|548
1697767500000|2023-10-20 02:05:00|70601.8|70581.8|70609.9|70589.9|70611.7|70591.7|70601.4|70581.4|442
1697767800000|2023-10-20 02:10:00|70609.8|70589.8|70601.8|70581.8|70611.2|70591.2|70598.9|70578.9|467
1697768100000|2023-10-20 02:15:00|70601.9|70581.9|70598.3|70578.3|70607.7|70587.7|70591.1|70571.1|491
1697768400000|2023-10-20 02:20:00|70597.8|70577.8|70590.5|70570.5|70598.1|70578.1|70578|70558|505
1697768700000|2023-10-20 02:25:00|70590.4|70570.4|70593.7|70573.7|70599.8|70579.8|70590.4|70570.4|437
1697769000000|2023-10-20 02:30:00|70593.6|70573.6|70579.5|70559.5|70598.5|70578.5|70579|70559|448
1697769300000|2023-10-20 02:35:00|70579.4|70559.4|70574.8|70554.8|70582.7|70562.7|70572.5|70552.5|453
1697769600000|2023-10-20 02:40:00|70575.1|70555.1|70569.2|70549.2|70577.4|70557.4|70564|70544.8|476
1697769900000|2023-10-20 02:45:00|70569.4|70549.4|70549.5|70529.5|70571.2|70551.2|70549.5|70529.5|479
1697770200000|2023-10-20 02:50:00|70550.2|70530.2|70554.2|70534.2|70559.8|70539.8|70549.3|70529.3|493
1697770500000|2023-10-20 02:55:00|70554.1|70534.1|70560.2|70540.2|70564.4|70544.4|70554.1|70534.1|483
1697770800000|2023-10-20 03:00:00|70559.7|70539.7|70554.4|70534.4|70564.8|70544.8|70547.6|70527.6|411
1697771100000|2023-10-20 03:05:00|70554.8|70534.8|70549.9|70529.9|70563.4|70543.4|70546.3|70526.3|407
1697771400000|2023-10-20 03:10:00|70550.2|70530.2|70559.3|70539.3|70561.2|70541.2|70550.1|70530.1|410
1697771700000|2023-10-20 03:15:00|70559.6|70539.6|70570.3|70550.3|70571.3|70551.3|70559.3|70539.3|386
1697772000000|2023-10-20 03:20:00|70570.4|70550.4|70574|70554|70577.5|70557.5|70568|70548|337
1697772300000|2023-10-20 03:25:00|70574.1|70554.1|70572.3|70552.3|70574.9|70554.9|70566.6|70546.6|331
1697772600000|2023-10-20 03:30:00|70572.4|70552.4|70570.2|70550.2|70574.1|70554.1|70563.8|70543.8|364
1697772900000|2023-10-20 03:35:00|70570.4|70550.4|70579.7|70559.7|70581|70561|70568.5|70548.5|302
1697773200000|2023-10-20 03:40:00|70579.6|70559.6|70578.7|70558.7|70582.6|70562.6|70572.9|70552.9|369
1697773500000|2023-10-20 03:45:00|70578.8|70558.8|70579.9|70559.9|70579.9|70559.9|70576.3|70556.3|325
1697773800000|2023-10-20 03:50:00|70579.7|70559.7|70578.1|70558.1|70579.9|70559.9|70575.6|70555.6|365
1697774100000|2023-10-20 03:55:00|70578.4|70558.4|70572.8|70552.8|70579.8|70559.8|70572.8|70552.8|414
1697774400000|2023-10-20 04:00:00|70572.9|70552.9|70578|70558|70583.3|70563.3|70572.8|70552.8|293
1697774700000|2023-10-20 04:05:00|70578.1|70558.1|70572.2|70552.2|70578.5|70558.5|70569.7|70549.7|367
1697775000000|2023-10-20 04:10:00|70572.3|70552.3|70581.9|70561.9|70582.7|70562.7|70568.9|70548.9|303
1697775300000|2023-10-20 04:15:00|70581.4|70561.4|70584.2|70564.2|70588|70568|70580.8|70560.8|253
1697775600000|2023-10-20 04:20:00|70584.6|70564.6|70578.5|70558.5|70587.7|70567.7|70578.3|70558.3|328
1697775900000|2023-10-20 04:25:00|70578.3|70558.3|70582|70562|70582.9|70562.9|70576.6|70556.6|293
1697776200000|2023-10-20 04:30:00|70581.9|70561.9|70580.9|70560.9|70582.3|70562.3|70575.4|70555.4|410
1697776500000|2023-10-20 04:35:00|70581|70561|70566.5|70546.5|70582.3|70562.3|70566.2|70546.2|366
1697776800000|2023-10-20 04:40:00|70566.6|70546.6|70573.4|70553.4|70579.3|70559.3|70566.6|70546.6|314
1697777100000|2023-10-20 04:45:00|70571.7|70551.7|70577.8|70557.8|70579.1|70559.1|70568.8|70548.8|371
1697777400000|2023-10-20 04:50:00|70577.9|70557.9|70566|70546|70578.4|70558.4|70565.7|70545.7|360
1697777700000|2023-10-20 04:55:00|70566.4|70546.4|70578.3|70558.3|70578.4|70558.4|70559.8|70539.8|321
1697778000000|2023-10-20 05:00:00|70578.7|70558.7|70576.3|70556.3|70584.6|70564.6|70573.6|70555.4|410
1697778300000|2023-10-20 05:05:00|70577.1|70557.1|70586.9|70566.9|70593.2|70573.2|70574|70556|400
1697778600000|2023-10-20 05:10:00|70587.1|70567.1|70586|70566|70590|70571.4|70581.2|70562.6|405
1697778900000|2023-10-20 05:15:00|70585.9|70565.9|70575.4|70555.4|70586.7|70568.6|70569.1|70551.7|386
1697779200000|2023-10-20 05:20:00|70575.5|70555.5|70567.5|70552.5|70579|70561.2|70566.9|70548.9|398
1697779500000|2023-10-20 05:25:00|70567.4|70552.4|70572.4|70552.4|70572.8|70554.2|70561.2|70545.3|350
1697779800000|2023-10-20 05:30:00|70572.3|70552.3|70552.4|70537.4|70572.9|70552.9|70551.5|70531.6|503
1697780100000|2023-10-20 05:35:00|70556.3|70536.3|70571.1|70551.1|70573.7|70553.7|70554.6|70536.3|382
1697780400000|2023-10-20 05:40:00|70570.9|70550.9|70574.8|70554.8|70577.6|70557.6|70565|70547.4|401
1697780700000|2023-10-20 05:45:00|70573.6|70558.6|70588.9|70568.9|70590.9|70572.7|70573.3|70555.3|443
1697781000000|2023-10-20 05:50:00|70589.1|70569.1|70599.8|70579.8|70600.4|70580.4|70587.3|70567.3|442
1697781300000|2023-10-20 05:55:00|70599|70579|70592.2|70572.2|70604.6|70584.6|70584.6|70564.6|540
1697781600000|2023-10-20 06:00:00|70593.1|70573.1|70597.5|70577.5|70614.6|70594.6|70575.9|70555.9|659
1697781900000|2023-10-20 06:05:00|70597.7|70577.7|70577.6|70562.6|70603.6|70584.9|70577.1|70559.6|651
1697782200000|2023-10-20 06:10:00|70579.2|70564.2|70612.3|70592.3|70612.8|70592.8|70579|70564|452
1697782500000|2023-10-20 06:15:00|70612.4|70592.4|70630.5|70615.5|70634.8|70618.3|70611|70591|406
1697782800000|2023-10-20 06:20:00|70630.4|70615.4|70622.9|70607.9|70647.8|70629.6|70622.9|70607.9|438
1697783100000|2023-10-20 06:25:00|70625.9|70605.9|70620.5|70605.5|70632.5|70614.7|70613.6|70596.2|522
1697783400000|2023-10-20 06:30:00|70620.3|70605.3|70640.5|70620.5|70647|70631.9|70620.3|70605.3|598
1697783700000|2023-10-20 06:35:00|70638.7|70623.7|70638.1|70623.1|70646.7|70629.5|70634.1|70617.6|605
1697784000000|2023-10-20 06:40:00|70640.7|70620.7|70613.9|70593.9|70644|70627|70608|70588|568
1697784300000|2023-10-20 06:45:00|70614|70594|70617.4|70597.4|70626.4|70606.4|70614|70594|525
1697784600000|2023-10-20 06:50:00|70617.7|70597.7|70620.3|70600.3|70625.7|70606.8|70609.3|70592.6|575
1697784900000|2023-10-20 06:55:00|70620.4|70600.4|70596.3|70576.3|70621.4|70601.4|70585.2|70565.2|574
1697785200000|2023-10-20 07:00:00|70596.2|70576.2|70612|70597|70627.5|70612|70596.2|70576.2|773
1697785500000|2023-10-20 07:05:00|70614.2|70599.2|70601.6|70586.6|70614.7|70599.7|70580.4|70565.4|689
1697785800000|2023-10-20 07:10:00|70601.9|70586.9|70604.2|70589.2|70611.2|70593.8|70580.8|70565.8|667
1697786100000|2023-10-20 07:15:00|70604.3|70589.3|70594.5|70579.5|70615.2|70600.2|70590.1|70574.1|705
1697786400000|2023-10-20 07:20:00|70598.6|70578.6|70598|70578|70606.5|70588.3|70586.2|70566.7|701
1697786700000|2023-10-20 07:25:00|70598.1|70578.1|70613.5|70593.5|70616.9|70597.4|70594.8|70574.8|649
1697787000000|2023-10-20 07:30:00|70615.6|70595.6|70602.8|70587.8|70629|70609.1|70591.9|70573.1|645
1697787300000|2023-10-20 07:35:00|70602.9|70587.9|70600|70585|70612.5|70594.6|70580.9|70563.2|646
1697787600000|2023-10-20 07:40:00|70600.1|70585.1|70611.1|70596.1|70618.7|70601.2|70585.2|70568.2|592
1697787900000|2023-10-20 07:45:00|70611|70596|70600.7|70585.7|70616.5|70601.5|70587|70572|629
1697788200000|2023-10-20 07:50:00|70600.8|70585.8|70594.3|70579.3|70616.6|70601.6|70594.3|70577|526
1697788500000|2023-10-20 07:55:00|70597.7|70577.7|70614.5|70594.5|70614.6|70597.8|70592.8|70575.3|676
1697788800000|2023-10-20 08:00:00|70614.2|70594.2|70591.7|70571.7|70626|70607|70588.5|70571.4|688
1697789100000|2023-10-20 08:05:00|70592|70572|70587.4|70567.4|70599|70584|70573.4|70554.6|681
1697789400000|2023-10-20 08:10:00|70587.7|70567.7|70572.2|70557.2|70598.7|70583.7|70571.9|70556.9|600
1697789700000|2023-10-20 08:15:00|70572.3|70557.3|70557.9|70537.9|70578.8|70561|70557.6|70537.6|521
1697790000000|2023-10-20 08:20:00|70558.5|70538.5|70526.5|70511.5|70559.3|70544.3|70509.9|70489.9|669
1697790300000|2023-10-20 08:25:00|70526.3|70511.3|70496.1|70481.1|70532.3|70517.3|70491.8|70476.8|673
1697790600000|2023-10-20 08:30:00|70496|70481|70512.9|70497.9|70523.3|70505.7|70494.6|70479.6|686
1697790900000|2023-10-20 08:35:00|70513|70498|70480.1|70465.1|70517.3|70502.3|70475.3|70458.2|649
1697791200000|2023-10-20 08:40:00|70481.3|70466.3|70468.5|70453.5|70484|70469|70455.1|70440.1|607
1697791500000|2023-10-20 08:45:00|70468.6|70453.6|70475.3|70455.3|70480.6|70461|70442.2|70424.5|612
1697791800000|2023-10-20 08:50:00|70475.4|70455.4|70498.1|70478.1|70502.3|70482.3|70475|70455|547
1697792100000|2023-10-20 08:55:00|70498|70478|70494.2|70474.2|70502.3|70484.4|70473.9|70457.2|621
1697792400000|2023-10-20 09:00:00|70497.1|70477.1|70509.5|70489.5|70510.8|70492.6|70486|70471|573
1697792700000|2023-10-20 09:05:00|70509.8|70489.8|70502|70482|70519.9|70501|70495.3|70478.1|576
1697793000000|2023-10-20 09:10:00|70502.2|70482.2|70486.2|70471.2|70502.3|70487.2|70478.3|70463.3|589
1697793300000|2023-10-20 09:15:00|70488.9|70473.9|70485.4|70470.4|70500.2|70485.2|70483.7|70468.7|555
1697793600000|2023-10-20 09:20:00|70485.7|70470.7|70531.3|70516.3|70535.3|70520.3|70485.7|70470.7|568
1697793900000|2023-10-20 09:25:00|70531.5|70516.5|70538.2|70518.2|70541.8|70526.8|70521.8|70506.8|508
1697794200000|2023-10-20 09:30:00|70537.7|70517.7|70530.4|70515.4|70541.1|70524.9|70525.4|70509.8|668
1697794500000|2023-10-20 09:35:00|70530.5|70515.5|70530.5|70510.5|70540.7|70523.8|70524.7|70506.5|591
1697794800000|2023-10-20 09:40:00|70530.8|70510.8|70499.9|70479.9|70531.4|70511.4|70497.6|70477.6|599
1697795100000|2023-10-20 09:45:00|70500.1|70480.1|70497.5|70477.5|70504.8|70484.8|70489.1|70469.1|507
1697795400000|2023-10-20 09:50:00|70497.2|70477.2|70461.9|70446.9|70497.2|70478.4|70461.8|70442.9|641
1697795700000|2023-10-20 09:55:00|70461.8|70446.8|70475.3|70460.3|70477|70461.1|70453.9|70433.9|595
1697796000000|2023-10-20 10:00:00|70475.2|70460.2|70469|70454|70488.3|70470.5|70457.7|70442.7|588
1697796300000|2023-10-20 10:05:00|70468.6|70453.6|70467.4|70447.4|70475.1|70458.9|70460.3|70440.3|570
1697796600000|2023-10-20 10:10:00|70467.6|70447.6|70474.6|70454.6|70487.9|70469|70467|70447|588
1697796900000|2023-10-20 10:15:00|70474.5|70454.5|70466.9|70446.9|70474.5|70457.3|70455.2|70439.9|491
1697797200000|2023-10-20 10:20:00|70466.5|70446.5|70472.9|70457.9|70472.9|70457.9|70455.3|70437.8|583
1697797500000|2023-10-20 10:25:00|70472.6|70457.6|70494.2|70479.2|70500.2|70481.5|70470.9|70455.9|606
1697797800000|2023-10-20 10:30:00|70496.8|70481.8|70503.6|70483.6|70516.9|70496.9|70495.3|70480.3|602
1697798100000|2023-10-20 10:35:00|70503.9|70483.9|70486.9|70466.9|70505|70487|70479.7|70464.7|573
1697798400000|2023-10-20 10:40:00|70487.2|70467.2|70494.1|70474.1|70494.5|70474.5|70471.7|70453.7|557
1697798700000|2023-10-20 10:45:00|70494.2|70474.2|70489.5|70469.5|70496.2|70479.8|70485.1|70468.8|493
1697799000000|2023-10-20 10:50:00|70490.7|70470.7|70494.7|70474.7|70499|70481.3|70488.9|70469.5|465
1697799300000|2023-10-20 10:55:00|70494.6|70474.6|70508.2|70488.2|70515.2|70500.2|70487.3|70467.3|588
1697799600000|2023-10-20 11:00:00|70508.1|70488.1|70502.5|70487.5|70508.1|70493.1|70498.3|70483.3|468
1697799900000|2023-10-20 11:05:00|70502.7|70487.7|70484.8|70469.8|70503.9|70488.9|70481.1|70466.1|512
1697800200000|2023-10-20 11:10:00|70484.7|70469.7|70476.5|70461.5|70485.6|70470.6|70472.3|70457.3|542
1697800500000|2023-10-20 11:15:00|70476|70461|70488.3|70473.3|70495.4|70480.4|70473.9|70458.9|547
1697800800000|2023-10-20 11:20:00|70488.2|70473.2|70476.7|70461.7|70488.7|70473.7|70464.1|70449.1|529
1697801100000|2023-10-20 11:25:00|70476.9|70461.9|70464.9|70449.9|70485.9|70470.9|70462.7|70447.7|520
1697801400000|2023-10-20 11:30:00|70465.1|70450.1|70460.9|70445.9|70477|70462|70459|70440.9|532
1697801700000|2023-10-20 11:35:00|70460.8|70445.8|70445.8|70430.8|70464|70449|70441.1|70426.1|546
1697802000000|2023-10-20 11:40:00|70445.7|70430.7|70439.8|70424.8|70464.7|70449.7|70437.1|70419.5|617
1697802300000|2023-10-20 11:45:00|70439.7|70424.7|70414.3|70399.3|70439.8|70424.8|70413.8|70398.8|628
1697802600000|2023-10-20 11:50:00|70413.6|70398.6|70453.6|70438.6|70453.6|70438.6|70413.4|70398.4|608
1697802900000|2023-10-20 11:55:00|70454.1|70439.1|70463.5|70448.5|70465.6|70450.6|70442.5|70427.5|631
1697803200000|2023-10-20 12:00:00|70463.7|70448.7|70467.7|70447.7|70478.2|70460.4|70454.7|70438.8|662
1697803500000|2023-10-20 12:05:00|70467.6|70447.6|70464.7|70444.7|70486|70466|70457.8|70440.3|715
1697803800000|2023-10-20 12:10:00|70464.2|70444.2|70494.9|70479.9|70502.3|70487.3|70456|70438|701
1697804100000|2023-10-20 12:15:00|70495.2|70480.2|70527.1|70512.1|70528.6|70512.1|70492.5|70477.5|720
1697804400000|2023-10-20 12:20:00|70525.9|70510.9|70610.9|70595.9|70612.9|70597.9|70515.4|70499.8|789
1697804700000|2023-10-20 12:25:00|70611.3|70596.3|70591.4|70576.4|70638.7|70620.2|70574.6|70559.6|790
1697805000000|2023-10-20 12:30:00|70592.1|70577.1|70562.1|70547.1|70592.1|70577.1|70542|70527|726
1697805300000|2023-10-20 12:35:00|70561|70546|70530.9|70515.9|70562.7|70547.7|70530.1|70515.1|760
1697805600000|2023-10-20 12:40:00|70531|70516|70528.5|70513.5|70540.6|70525.6|70510.8|70493.3|787
1697805900000|2023-10-20 12:45:00|70528.3|70513.3|70501.4|70486.4|70531.6|70516.6|70495.8|70480.8|757
1697806200000|2023-10-20 12:50:00|70501.2|70486.2|70534.8|70519.8|70534.8|70519.8|70497.7|70482.7|763
1697806500000|2023-10-20 12:55:00|70534.7|70519.7|70518.5|70503.5|70534.7|70519.7|70510.2|70491.4|763
1697806800000|2023-10-20 13:00:00|70518.8|70503.8|70487.1|70467.1|70518.8|70503.8|70477.7|70457.7|742
1697807100000|2023-10-20 13:05:00|70487.3|70467.3|70498.3|70478.3|70510.5|70490.5|70484.7|70464.7|718
1697807400000|2023-10-20 13:10:00|70498.4|70478.4|70511.9|70491.9|70511.9|70491.9|70488.8|70468.8|607
1697807700000|2023-10-20 13:15:00|70512|70492|70513.3|70493.3|70524.7|70504.7|70496|70476|700
1697808000000|2023-10-20 13:20:00|70512.8|70492.8|70488.9|70468.9|70513.4|70493.4|70488.4|70468.4|708
1697808300000|2023-10-20 13:25:00|70489.2|70469.2|70521.2|70501.2|70524.2|70508.7|70488.7|70468.7|717
1697808600000|2023-10-20 13:30:00|70520.5|70500.5|70475.1|70460.1|70527.1|70509.3|70472.4|70457.4|895
1697808900000|2023-10-20 13:35:00|70476.1|70461.1|70454.7|70439.7|70476.7|70461.7|70445.6|70429.2|834
1697809200000|2023-10-20 13:40:00|70454.3|70439.3|70500.3|70485.3|70502.7|70487.7|70452.8|70437.8|854
1697809500000|2023-10-20 13:45:00|70501.3|70486.3|70516|70501|70535.2|70516.4|70475.6|70458.3|890
1697809800000|2023-10-20 13:50:00|70515.6|70500.6|70488.8|70473.8|70527.6|70512.6|70483.4|70468.4|832
1697810100000|2023-10-20 13:55:00|70489.6|70474.6|70551.4|70531.4|70551.7|70534|70472.3|70457.3|951
1697810400000|2023-10-20 14:00:00|70551.9|70531.9|70497.5|70482.5|70563|70543|70478.5|70461.9|848
1697810700000|2023-10-20 14:05:00|70496.9|70481.9|70503.5|70488.5|70533.4|70516.1|70465.7|70450.7|824
1697811000000|2023-10-20 14:10:00|70503.8|70488.8|70572.7|70557.7|70585.2|70565.2|70496.3|70481.3|846
1697811300000|2023-10-20 14:15:00|70574.4|70559.4|70567.4|70552.4|70592.9|70577.9|70564.1|70549.1|780
1697811600000|2023-10-20 14:20:00|70573.4|70558.4|70533.6|70518.6|70578.6|70563.6|70519.1|70503.2|743
1697811900000|2023-10-20 14:25:00|70534.3|70519.3|70525|70510|70538|70520.4|70513.7|70498.7|716
1697812200000|2023-10-20 14:30:00|70524.6|70509.6|70456.9|70441.9|70527.7|70509.9|70452.4|70437.4|732
1697812500000|2023-10-20 14:35:00|70457.2|70442.2|70433.3|70418.3|70459.7|70444.7|70407.2|70390.5|777
1697812800000|2023-10-20 14:40:00|70433.7|70418.7|70431.4|70416.4|70445.9|70426|70415.2|70395.9|768
1697813100000|2023-10-20 14:45:00|70431.5|70416.5|70470.2|70455.2|70474.9|70458.5|70430.5|70415.5|771
1697813400000|2023-10-20 14:50:00|70470.1|70455.1|70461.7|70446.7|70486.6|70471.1|70441.7|70426.7|807
1697813700000|2023-10-20 14:55:00|70462.8|70447.8|70491.4|70476.4|70492.9|70477.9|70451.9|70436.9|763
1697814000000|2023-10-20 15:00:00|70491.5|70476.5|70476.6|70461.6|70496.2|70481.2|70475.2|70460.2|720
1697814300000|2023-10-20 15:05:00|70476.7|70461.7|70458.4|70438.4|70476.7|70461.7|70441.6|70425.4|728
1697814600000|2023-10-20 15:10:00|70458.5|70438.5|70468.8|70448.8|70485.4|70468|70457.2|70438.5|722
1697814900000|2023-10-20 15:15:00|70468.5|70448.5|70458.6|70443.6|70469.6|70451.3|70430.1|70414.8|725
1697815200000|2023-10-20 15:20:00|70457|70442|70459.4|70444.4|70476|70461|70446.4|70431.4|609
1697815500000|2023-10-20 15:25:00|70459.3|70444.3|70434|70419|70459.3|70444.3|70430.9|70415.9|607
1697815800000|2023-10-20 15:30:00|70433.8|70418.8|70493.3|70478.3|70493.3|70478.3|70433.8|70418.8|752
1697816100000|2023-10-20 15:35:00|70492.7|70477.7|70476.3|70461.3|70492.7|70477.7|70465.1|70448.8|639
1697816400000|2023-10-20 15:40:00|70475.4|70460.4|70467|70452|70484.5|70469.5|70458.1|70441.3|725
1697816700000|2023-10-20 15:45:00|70466.6|70451.6|70448.4|70433.4|70466.9|70451.9|70445.9|70430.1|654
1697817000000|2023-10-20 15:50:00|70448.5|70433.5|70448.9|70433.9|70467|70450.2|70434.8|70419.8|717
1697817300000|2023-10-20 15:55:00|70448.7|70433.7|70465.4|70450.4|70479.2|70464.2|70445|70430|678
1697817600000|2023-10-20 16:00:00|70465.8|70450.8|70513.3|70498.3|70520.1|70503.5|70464.7|70449.7|668
1697817900000|2023-10-20 16:05:00|70512.5|70497.5|70512.3|70497.3|70526.9|70511.9|70500.5|70485.5|657
1697818200000|2023-10-20 16:10:00|70512.8|70497.8|70520.6|70505.6|70529.9|70512.4|70501.8|70486.8|622
1697818500000|2023-10-20 16:15:00|70522.2|70507.2|70507.6|70492.6|70531.1|70516.1|70507.6|70492.6|606
1697818800000|2023-10-20 16:20:00|70507.8|70492.8|70489.7|70474.7|70518.1|70501.2|70487|70472|643
1697819100000|2023-10-20 16:25:00|70489.6|70474.6|70502.8|70487.8|70504.4|70488.8|70479.9|70464.9|562
1697819400000|2023-10-20 16:30:00|70499.8|70484.8|70483.6|70468.6|70499.9|70484.9|70477.1|70462.1|550
1697819700000|2023-10-20 16:35:00|70483.7|70468.7|70489.9|70474.9|70499.4|70479.4|70474.3|70458.1|605
1697820000000|2023-10-20 16:40:00|70489.3|70474.3|70476.7|70461.7|70506|70491|70472.7|70457.7|587
1697820300000|2023-10-20 16:45:00|70477|70462|70480.1|70460.1|70490.2|70471.6|70469.8|70454.8|592
1697820600000|2023-10-20 16:50:00|70480.2|70460.2|70501.7|70481.7|70504.7|70484.7|70472.1|70452.1|644
1697820900000|2023-10-20 16:55:00|70502.1|70482.1|70480.6|70460.6|70508.2|70489.3|70479.9|70459.9|638
1697821200000|2023-10-20 17:00:00|70480.5|70460.5|70483.7|70463.7|70487.7|70467.7|70464.2|70444.2|634
1697821500000|2023-10-20 17:05:00|70481.3|70461.3|70463.6|70448.6|70491.3|70473.9|70461.9|70444.7|562
1697821800000|2023-10-20 17:10:00|70463.5|70448.5|70429|70414|70468.5|70453.5|70418.8|70403.8|616
1697822100000|2023-10-20 17:15:00|70428.9|70413.9|70399.8|70379.8|70437.3|70422.3|70386.4|70366.4|684
1697822400000|2023-10-20 17:20:00|70400.1|70380.1|70417.4|70397.4|70424.9|70404.9|70395.1|70375.1|812
1697822700000|2023-10-20 17:25:00|70417.5|70397.5|70426.9|70406.9|70434.4|70417.3|70415.4|70397.2|678
1697823000000|2023-10-20 17:30:00|70427|70407|70430.3|70410.3|70447.7|70432.7|70426.5|70406.5|586
1697823300000|2023-10-20 17:35:00|70430.1|70410.1|70443.6|70428.6|70445.9|70430.9|70429.1|70409.1|554
1697823600000|2023-10-20 17:40:00|70443.5|70428.5|70423.6|70408.6|70444.7|70429.7|70405.5|70385.5|585
1697823900000|2023-10-20 17:45:00|70423.7|70408.7|70467.9|70447.9|70467.9|70450.4|70418.9|70401.4|588
1697824200000|2023-10-20 17:50:00|70468.2|70448.2|70452.5|70437.5|70468.6|70450.3|70440.7|70420.7|616
1697824500000|2023-10-20 17:55:00|70452.4|70437.4|70441.5|70426.5|70459|70442.6|70439.8|70423.5|522
1697824800000|2023-10-20 18:00:00|70441.4|70426.4|70461.1|70441.1|70464|70448|70439.4|70423.9|582
1697825100000|2023-10-20 18:05:00|70461.7|70441.7|70462.1|70442.1|70465.6|70447.8|70448.8|70432.1|521
1697825400000|2023-10-20 18:10:00|70461.9|70441.9|70492.6|70472.6|70494.7|70475.6|70456.4|70441.4|642
1697825700000|2023-10-20 18:15:00|70492.7|70472.7|70484.7|70464.7|70503.9|70488.9|70480.2|70461.9|570
1697826000000|2023-10-20 18:20:00|70484.6|70464.6|70491.8|70476.8|70492.1|70476.8|70471.8|70451.8|509
1697826300000|2023-10-20 18:25:00|70491.9|70476.9|70493.5|70473.5|70506|70487.3|70489.1|70471.5|510
1697826600000|2023-10-20 18:30:00|70493.7|70473.7|70481.9|70461.9|70499.5|70479.7|70478|70458.7|420
1697826900000|2023-10-20 18:35:00|70481.6|70461.6|70475.8|70455.8|70488.8|70471.5|70471.6|70451.6|485
1697827200000|2023-10-20 18:40:00|70475.9|70455.9|70472.7|70452.7|70487|70467|70472.3|70452.3|531
1697827500000|2023-10-20 18:45:00|70472.6|70452.6|70456.1|70436.1|70476.3|70456.3|70453.5|70436.1|512
1697827800000|2023-10-20 18:50:00|70456.2|70436.2|70447.4|70427.4|70459.2|70441.4|70440.9|70420.9|487
1697828100000|2023-10-20 18:55:00|70447.2|70427.2|70464.3|70449.3|70473.3|70455.9|70434.6|70415.8|546
1697828400000|2023-10-20 19:00:00|70464.6|70449.6|70467|70447|70471.3|70453.9|70454.9|70437.2|544
1697828700000|2023-10-20 19:05:00|70466.9|70446.9|70469.6|70449.6|70470.5|70450.5|70461.3|70441.3|445
1697829000000|2023-10-20 19:10:00|70469.7|70449.7|70471.3|70451.3|70473.7|70455.7|70458.6|70438.6|555
1697829300000|2023-10-20 19:15:00|70471.1|70451.1|70457.1|70437.1|70473.4|70453.4|70452.9|70432.9|485
1697829600000|2023-10-20 19:20:00|70457.7|70437.7|70480|70460|70480.7|70462.4|70456.2|70436.2|478
1697829900000|2023-10-20 19:25:00|70480.1|70460.1|70470.2|70455.2|70486.5|70468.8|70468.8|70451|369
1697830200000|2023-10-20 19:30:00|70469.6|70454.6|70470.2|70450.2|70480.6|70460.8|70464|70445.9|470
1697830500000|2023-10-20 19:35:00|70470|70450|70467.1|70447.1|70476.7|70456.7|70463.1|70443.1|477
1697830800000|2023-10-20 19:40:00|70467.6|70447.6|70479.7|70459.7|70483.8|70463.8|70467.4|70447.4|490
1697831100000|2023-10-20 19:45:00|70479.6|70459.6|70483.2|70463.2|70495.4|70475.4|70479.5|70459.5|460
1697831400000|2023-10-20 19:50:00|70482.5|70462.5|70471.7|70456.7|70486.4|70467.5|70470.8|70450.8|511
1697831700000|2023-10-20 19:55:00|70471.5|70456.5|70469.5|70449.5|70478.6|70458.6|70463.2|70443.2|531
1697832000000|2023-10-20 20:00:00|70471.6|70451.6|70458.7|70438.7|70472|70452|70458.6|70438.6|524
1697832300000|2023-10-20 20:05:00|70458.8|70438.8|70466.2|70446.2|70469.7|70449.7|70458.3|70438.3|448
1697832600000|2023-10-20 20:10:00|70466.1|70446.1|70462.5|70442.5|70469.3|70449.3|70462|70442|382
1697832900000|2023-10-20 20:15:00|70462.2|70442.2|70469.7|70449.7|70470.6|70450.6|70460.5|70440.5|403
1697833200000|2023-10-20 20:20:00|70469.4|70449.4|70466|70446|70469.4|70449.4|70463.3|70443.3|341
1697833500000|2023-10-20 20:25:00|70466.1|70446.1|70466.6|70446.6|70470.4|70450.4|70463.7|70443.7|418
1697833800000|2023-10-20 20:30:00|70466.7|70446.7|70469.5|70449.5|70470.1|70450.1|70463.5|70443.5|396
1697834100000|2023-10-20 20:35:00|70469.2|70449.2|70469.5|70449.5|70472.8|70452.8|70464.7|70444.7|301
1697834400000|2023-10-20 20:40:00|70469.6|70449.6|70459.7|70439.7|70471.1|70451.1|70459.7|70439.7|285
1697834700000|2023-10-20 20:45:00|70455.5|70435.5|70451.6|70431.6|70458.4|70438.4|70450|70430|382
1697835000000|2023-10-20 20:50:00|70448|70428|70444.1|70424.1|70452.5|70432.5|70441.9|70421.9|502
1697835300000|2023-10-20 20:55:00|70443.9|70423.9|70449.9|70429.9|70460.5|70431.2|70439.6|70392|334
1698004800000|2023-10-22 20:00:00|70408|70378|70463.6|70360.4|70465.2|70380.5|70408|70353|16
1698005100000|2023-10-22 20:05:00|70464.8|70363.2|70454.6|70382.6|70467.3|70406.6|70436.6|70363.2|12
1698005400000|2023-10-22 20:10:00|70461|70376|70452.2|70367|70467.2|70380.9|70445.8|70365.3|13
1698005700000|2023-10-22 20:15:00|70452.1||70452.1||70452.1||70452.1||1
1698006000000|2023-10-22 20:20:00|70452||70452||70452||70452||1
1698006300000|2023-10-22 20:25:00|70464.5|70363.6|70472.8|70371.9|70475.1|70371.9|70464.5|70361.1|7
1698006600000|2023-10-22 20:30:00|70473|70366.5|70473|70366.5|70473|70366.5|70473|70366.5|1
1698006900000|2023-10-22 20:35:00|70470.7|70377.2|70472.6|70366.5|70472.6|70377.2|70470.7|70366.5|2
1698007200000|2023-10-22 20:40:00||70372.3||70372.3||70372.3||70366.5|3
1698007500000|2023-10-22 20:45:00|70438.5|70366.5|70428.7|70398.7|70465.1|70410.1|70428.7|70366.5|10
1698007800000|2023-10-22 20:50:00|70427.1|70397.1|70451.6|70373.8|70451.6|70397.1|70413.4|70373.8|4
1698008100000|2023-10-22 20:55:00|70453.5|70374.8|70449|70373.3|70453.5|70393.3|70411.7|70372.9|16
1698008400000|2023-10-22 21:00:00|70448.6|70377.6|70439.7|70391.9|70480.6|70391.9|70426.9|70369.7|119
1698008700000|2023-10-22 21:05:00|70440.5|70393.4|70453.9|70395.5|70458.4|70408.5|70435.6|70391.9|94
1698009000000|2023-10-22 21:10:00|70453.5|70395.2|70448.7|70395.9|70461.1|70401.8|70441.6|70389.8|66
1698009300000|2023-10-22 21:15:00|70448.6|70395.8|70446.5|70392.8|70449.5|70396.3|70440.2|70389.7|82
1698009600000|2023-10-22 21:20:00|70448.3|70390.2|70440.3|70392.4|70448.3|70395.8|70435.9|70388.2|151
1698009900000|2023-10-22 21:25:00|70441.1|70392.6|70438.8|70392.2|70444.9|70396.9|70438.1|70389.2|32
1698010200000|2023-10-22 21:30:00|70438.6|70392|70447|70399.6|70447.7|70399.6|70438.2|70391.4|86
1698010500000|2023-10-22 21:35:00|70446.6|70399.2|70457.7|70397.6|70463.2|70404|70439.7|70393|161
1698010800000|2023-10-22 21:40:00|70458|70397.8|70452.6|70402.4|70474.6|70406.2|70448.6|70388.5|85
1698011100000|2023-10-22 21:45:00|70453|70402|70456.6|70397.9|70474|70408.6|70453|70377.8|176
1698011400000|2023-10-22 21:50:00|70456.8|70398|70465.7|70379.2|70470.2|70401.1|70449.9|70372.2|233
1698011700000|2023-10-22 21:55:00|70465.9|70379.3|70470.2|70376.1|70472.5|70396.5|70451|70375.7|262
1698012000000|2023-10-22 22:00:00|70457.2|70370.2|70472.3|70424.7|70479.4|70434.3|70452.5|70370.2|450
1698012300000|2023-10-22 22:05:00|70472.7|70425.1|70476.7|70432|70479.8|70435.4|70470.6|70424.7|277
1698012600000|2023-10-22 22:10:00|70477.2|70432.3|70476.3|70444.1|70480.4|70444.8|70469.3|70432.2|313
1698012900000|2023-10-22 22:15:00|70478.2|70444|70481.3|70442.6|70489.9|70450.4|70474.1|70435.7|564
1698013200000|2023-10-22 22:20:00|70481.4|70442.5|70491.8|70450|70492|70454.4|70477.3|70436.3|548
1698013500000|2023-10-22 22:25:00|70491.9|70449.8|70475.8|70455.8|70492.4|70461.1|70473.6|70444.8|376
1698013800000|2023-10-22 22:30:00|70475.9|70455.9|70461.7|70441.7|70483.6|70463.6|70461.2|70441.2|263
1698014100000|2023-10-22 22:35:00|70461.5|70441.5|70464|70444|70465.3|70445.3|70461|70441|143
1698014400000|2023-10-22 22:40:00|70463.9|70443.9|70462|70442|70465|70445|70458.4|70438.4|127
1698014700000|2023-10-22 22:45:00|70462.1|70442.1|70462|70442|70462.3|70442.3|70460.9|70440.9|129
1698015000000|2023-10-22 22:50:00|70462.1|70442.1|70467.1|70447.1|70467.1|70447.1|70460.1|70440.1|108
1698015300000|2023-10-22 22:55:00|70466.9|70446.9|70455.9|70435.9|70467.5|70447.5|70455.8|70435.8|152
1698015600000|2023-10-22 23:00:00|70456.1|70436.1|70459.3|70439.3|70467.1|70447.1|70454.2|70434.2|182
1698015900000|2023-10-22 23:05:00|70459.2|70439.2|70456.7|70436.7|70461.1|70441.1|70455.9|70435.9|209
1698016200000|2023-10-22 23:10:00|70456.8|70436.8|70456.4|70436.4|70460.4|70440.4|70454.6|70434.6|193
1698016500000|2023-10-22 23:15:00|70455.7|70435.7|70452.9|70432.9|70456.6|70436.6|70445.2|70425.2|256
1698016800000|2023-10-22 23:20:00|70453|70433|70452.5|70432.5|70460|70440|70451.3|70431.3|267
1698017100000|2023-10-22 23:25:00|70452.6|70432.6|70452|70432|70459.2|70439.2|70451.6|70431.6|287
1698017400000|2023-10-22 23:30:00|70453.7|70433.7|70456.3|70436.3|70460.5|70440.5|70453.3|70433.3|236
1698017700000|2023-10-22 23:35:00|70456.4|70436.4|70457.3|70437.3|70457.4|70437.4|70451.3|70431.3|297
1698018000000|2023-10-22 23:40:00|70457.5|70437.5|70446.4|70426.4|70458.5|70438.5|70442.8|70422.8|304
1698018300000|2023-10-22 23:45:00|70446.3|70426.3|70462.8|70442.8|70465.4|70445.4|70445.1|70425.1|367
1698018600000|2023-10-22 23:50:00|70462.3|70442.3|70472.6|70452.6|70476.3|70456.3|70460.4|70440.4|354
1698018900000|2023-10-22 23:55:00|70473|70453|70469.6|70449.6|70474|70454|70468|70448|314
1698019200000|2023-10-23 00:00:00|70469.7|70449.7|70472.4|70452.4|70473.4|70453.4|70465|70445|390
1698019500000|2023-10-23 00:05:00|70472|70452|70480.5|70460.5|70483.6|70463.6|70469.2|70449.2|363
1698019800000|2023-10-23 00:10:00|70480.2|70460.2|70491.7|70471.7|70491.7|70471.7|70480|70460|232
1698020100000|2023-10-23 00:15:00|70492.2|70472.2|70484.6|70464.6|70501.8|70481.8|70476.9|70456.9|360
1698020400000|2023-10-23 00:20:00|70484.8|70464.8|70477.7|70457.7|70491.5|70471.5|70476|70456|279
1698020700000|2023-10-23 00:25:00|70477.6|70457.6|70496.7|70476.7|70497.3|70477.3|70477.6|70457.6|410
1698021000000|2023-10-23 00:30:00|70497.5|70477.5|70485.8|70465.8|70503.5|70483.5|70484.7|70464.7|426
1698021300000|2023-10-23 00:35:00|70485.4|70465.4|70482.3|70462.3|70486.4|70466.4|70477.7|70457.7|393
1698021600000|2023-10-23 00:40:00|70481.8|70461.8|70492.9|70472.9|70493.1|70473.1|70472.1|70452.1|411
1698021900000|2023-10-23 00:45:00|70493.1|70473.1|70504.6|70484.6|70506.2|70486.2|70492.7|70472.7|517
1698022200000|2023-10-23 00:50:00|70505.6|70485.6|70485.1|70465.1|70505.6|70485.6|70480.1|70460.1|512
1698022500000|2023-10-23 00:55:00|70485.4|70465.4|70485.4|70465.4|70489.9|70469.9|70478.6|70458.6|474
1698022800000|2023-10-23 01:00:00|70485.3|70465.3|70502|70482|70503.8|70483.8|70484.2|70464.2|521
1698023100000|2023-10-23 01:05:00|70502.2|70482.2|70499.3|70479.3|70513.7|70493.7|70497.3|70477.3|501
1698023400000|2023-10-23 01:10:00|70499.1|70479.1|70514.7|70494.7|70515|70495|70492.1|70472.1|450
1698023700000|2023-10-23 01:15:00|70514.9|70494.9|70502.3|70482.3|70515.3|70495.3|70501.6|70481.6|484
1698024000000|2023-10-23 01:20:00|70502.9|70482.9|70520.5|70500.5|70521.5|70501.5|70502.1|70482.1|425
1698024300000|2023-10-23 01:25:00|70520.6|70500.6|70515.4|70495.4|70523.7|70503.7|70513.4|70493.4|395
1698024600000|2023-10-23 01:30:00|70515.2|70495.2|70514.8|70494.8|70517.6|70497.6|70503.5|70483.5|405
1698024900000|2023-10-23 01:35:00|70515.1|70495.1|70503.6|70483.6|70520.4|70500.4|70502.9|70482.9|385
1698025200000|2023-10-23 01:40:00|70503.8|70483.8|70505.3|70485.3|70513.6|70493.6|70503.4|70483.4|375
1698025500000|2023-10-23 01:45:00|70505.1|70485.1|70511.2|70491.2|70514.6|70494.6|70503.2|70483.2|367
1698025800000|2023-10-23 01:50:00|70511.3|70491.3|70504|70484|70512.9|70492.9|70496.2|70476.2|404
1698026100000|2023-10-23 01:55:00|70504.2|70484.2|70511.7|70491.7|70513.2|70493.2|70501|70481|408
1698026400000|2023-10-23 02:00:00|70512.4|70492.4|70521.5|70501.5|70522.8|70502.8|70511.8|70491.8|436
1698026700000|2023-10-23 02:05:00|70521.2|70501.2|70523.6|70503.6|70528.4|70508.4|70515.7|70495.7|442
1698027000000|2023-10-23 02:10:00|70523.7|70503.7|70530|70510|70536.5|70516.5|70523|70503|368
1698027300000|2023-10-23 02:15:00|70529.9|70509.9|70524.2|70504.2|70533.6|70513.6|70522.1|70502.1|370
1698027600000|2023-10-23 02:20:00|70524.6|70504.6|70524.5|70504.5|70527|70507|70519.3|70499.3|428
1698027900000|2023-10-23 02:25:00|70524.7|70504.7|70526.9|70506.9|70527.2|70507.2|70522.6|70502.6|376
1698028200000|2023-10-23 02:30:00|70527.3|70507.3|70521.1|70501.1|70530.7|70510.7|70519.4|70499.4|387
1698028500000|2023-10-23 02:35:00|70521.2|70501.2|70528.3|70508.3|70529.6|70509.6|70520.7|70500.7|367
1698028800000|2023-10-23 02:40:00|70528|70508|70540.9|70520.9|70541.8|70521.8|70526.2|70506.2|368
1698029100000|2023-10-23 02:45:00|70541.3|70521.3|70560.9|70540.9|70561|70541|70539|70519|428
1698029400000|2023-10-23 02:50:00|70561.2|70541.2|70572.5|70552.5|70577.2|70557.2|70560.5|70540.5|466
1698029700000|2023-10-23 02:55:00|70572.6|70552.6|70575.9|70555.9|70578|70558|70566.6|70546.6|475
1698030000000|2023-10-23 03:00:00|70576|70556|70560.2|70540.2|70576|70556|70554.2|70534.2|461
1698030300000|2023-10-23 03:05:00|70560.3|70540.3|70559|70539|70568.2|70548.2|70558.7|70538.7|310
1698030600000|2023-10-23 03:10:00|70558.6|70538.6|70554.2|70534.2|70560|70540|70551.2|70531.2|342
1698030900000|2023-10-23 03:15:00|70554.8|70534.8|70560.1|70540.1|70561.4|70541.4|70554.3|70534.3|279
1698031200000|2023-10-23 03:20:00|70560.4|70540.4|70557.3|70537.3|70560.6|70540.6|70556.4|70536.4|306
1698031500000|2023-10-23 03:25:00|70557.1|70537.1|70560.5|70540.5|70561.1|70541.1|70552.8|70532.8|270
1698031800000|2023-10-23 03:30:00|70560.9|70540.9|70553.5|70533.5|70563.5|70543.5|70553.4|70533.4|373
1698032100000|2023-10-23 03:35:00|70553.7|70533.7|70553.3|70533.3|70556.4|70536.4|70552.2|70532.2|314
1698032400000|2023-10-23 03:40:00|70553.5|70533.5|70553.4|70533.4|70557.5|70537.5|70549|70529|339
1698032700000|2023-10-23 03:45:00|70553.5|70533.5|70552.5|70532.5|70555.2|70535.2|70548.9|70528.9|307
1698033000000|2023-10-23 03:50:00|70552.6|70532.6|70546.4|70526.4|70556.6|70536.6|70544.5|70524.5|415
1698033300000|2023-10-23 03:55:00|70546.7|70526.7|70570.2|70550.2|70570.2|70550.2|70546.1|70526.1|345
1698033600000|2023-10-23 04:00:00|70569.6|70549.6|70563.7|70543.7|70577.6|70557.6|70559|70539|436
1698033900000|2023-10-23 04:05:00|70563.6|70543.6|70567.7|70547.7|70573.7|70553.7|70563.6|70543.6|405
1698034200000|2023-10-23 04:10:00|70567.8|70547.8|70564|70544|70568.5|70548.5|70556.6|70536.6|325
1698034500000|2023-10-23 04:15:00|70563.9|70543.9|70572.3|70552.3|70573|70553|70562.3|70542.3|322
1698034800000|2023-10-23 04:20:00|70572.4|70552.4|70565.9|70545.9|70572.9|70552.9|70564.6|70544.6|323
1698035100000|2023-10-23 04:25:00|70565.8|70545.8|70573.9|70553.9|70574.3|70554.3|70565.7|70545.7|311
1698035400000|2023-10-23 04:30:00|70574.1|70554.1|70562.4|70542.4|70576.7|70556.7|70560.8|70540.8|327
1698035700000|2023-10-23 04:35:00|70562.7|70542.7|70570.5|70550.5|70575.2|70555.2|70562.2|70542.2|356
1698036000000|2023-10-23 04:40:00|70570.6|70550.6|70568.7|70548.7|70575.8|70555.8|70567.9|70547.9|315
1698036300000|2023-10-23 04:45:00|70569.3|70549.3|70563.2|70543.2|70570.6|70550.6|70563.2|70543.2|256
1698036600000|2023-10-23 04:50:00|70562.9|70542.9|70568.3|70548.3|70572.1|70552.1|70560.8|70540.8|282
1698036900000|2023-10-23 04:55:00|70568.4|70548.4|70561.5|70541.5|70568.8|70548.8|70554.8|70534.8|292
1698037200000|2023-10-23 05:00:00|70561.2|70541.2|70561|70541|70566.3|70546.3|70556.1|70536.1|445
1698037500000|2023-10-23 05:05:00|70560.9|70540.9|70551.4|70531.4|70561.4|70541.4|70538.6|70521.4|404
1698037800000|2023-10-23 05:10:00|70549.2|70529.2|70551|70536|70554.9|70536.9|70544.1|70524.1|370
1698038100000|2023-10-23 05:15:00|70550.9|70535.9|70549.3|70534.3|70557.2|70537.2|70549.3|70530.2|331
1698038400000|2023-10-23 05:20:00|70549|70534|70543.2|70528.2|70551.9|70534|70540.9|70523.3|257
1698038700000|2023-10-23 05:25:00|70543.1|70528.1|70548.3|70533.3|70552.1|70533.7|70541.7|70523.8|258
1698039000000|2023-10-23 05:30:00|70548.5|70533.5|70551.7|70536.7|70557.1|70537.1|70542.7|70522.7|340
1698039300000|2023-10-23 05:35:00|70551.9|70536.9|70540|70520|70564|70545.2|70540|70520|358
1698039600000|2023-10-23 05:40:00|70539.9|70519.9|70551.1|70531.1|70553.1|70533.1|70538.3|70518.3|445
1698039900000|2023-10-23 05:45:00|70551|70531|70553.3|70533.3|70557.4|70537.4|70550.4|70530.4|403
1698040200000|2023-10-23 05:50:00|70553.5|70533.5|70553.7|70533.7|70554.2|70534.2|70541.2|70521.2|471
1698040500000|2023-10-23 05:55:00|70553.3|70533.3|70555|70535|70564|70544|70547|70529.8|431
1698040800000|2023-10-23 06:00:00|70555.5|70535.5|70546.4|70526.4|70566|70546|70541.5|70523.5|544
1698041100000|2023-10-23 06:05:00|70546.2|70526.2|70553.7|70538.7|70554.8|70539.8|70538.2|70521|502
1698041400000|2023-10-23 06:10:00|70553.3|70538.3|70553.6|70538.6|70560.8|70545.8|70546.6|70531.4|432
1698041700000|2023-10-23 06:15:00|70553.4|70538.4|70598.5|70578.5|70599.3|70580.3|70551.2|70536.2|444
1698042000000|2023-10-23 06:20:00|70598.4|70578.4|70588.9|70568.9|70598.6|70581.3|70577.5|70557.5|496
1698042300000|2023-10-23 06:25:00|70589|70569|70565.4|70550.4|70590.3|70575.3|70563.6|70548.6|401
1698042600000|2023-10-23 06:30:00|70565.3|70550.3|70553.2|70538.2|70568.2|70553|70540.7|70525.7|507
1698042900000|2023-10-23 06:35:00|70553.3|70538.3|70535.7|70520.7|70553.3|70538.3|70533.6|70518.6|453
1698043200000|2023-10-23 06:40:00|70535.8|70520.8|70531.4|70511.4|70540.6|70522.7|70525.2|70508|530
1698043500000|2023-10-23 06:45:00|70531.5|70511.5|70508.4|70493.4|70535.9|70517.4|70506.5|70489.5|485
1698043800000|2023-10-23 06:50:00|70508.5|70493.5|70498.1|70483.1|70513.6|70498.6|70497|70482|467
1698044100000|2023-10-23 06:55:00|70498|70483|70522.8|70507.8|70522.8|70507.8|70497.3|70482.3|595
1698044400000|2023-10-23 07:00:00|70523.3|70508.3|70513.7|70498.7|70531.1|70516.1|70487.9|70471.2|732
1698044700000|2023-10-23 07:05:00|70513.8|70498.8|70559|70539|70565|70547.7|70512.5|70497.5|644
1698045000000|2023-10-23 07:10:00|70558.9|70538.9|70539.6|70519.6|70562.2|70542.5|70529.2|70510.3|707
1698045300000|2023-10-23 07:15:00|70539.8|70519.8|70543.3|70528.3|70550.6|70531.3|70524.1|70504.4|602
1698045600000|2023-10-23 07:20:00|70543.4|70528.4|70498.1|70483.1|70543.4|70528.4|70497.7|70482.7|640
1698045900000|2023-10-23 07:25:00|70499.7|70484.7|70505.2|70490.2|70517.5|70500.3|70479.7|70464.7|700
1698046200000|2023-10-23 07:30:00|70505.3|70490.3|70508.3|70488.3|70524.3|70508.7|70481.2|70466.2|641
1698046500000|2023-10-23 07:35:00|70508.4|70488.4|70501.6|70481.6|70513.4|70497.2|70486.1|70466.1|616
1698046800000|2023-10-23 07:40:00|70501.5|70481.5|70492.5|70472.5|70510|70490.2|70482.9|70462.9|569
1698047100000|2023-10-23 07:45:00|70492.6|70472.6|70451.7|70436.7|70499.8|70481.2|70446.7|70428.9|594
1698047400000|2023-10-23 07:50:00|70451.6|70436.6|70458.5|70443.5|70477.7|70462.7|70443.1|70428.1|612
1698047700000|2023-10-23 07:55:00|70463.1|70448.1|70426.1|70411.1|70471.9|70455.3|70425.9|70410.9|678
1698048000000|2023-10-23 08:00:00|70426.2|70411.2|70394.2|70374.2|70444.2|70429.2|70388.1|70368.9|770
1698048300000|2023-10-23 08:05:00|70393.2|70373.2|70364.6|70349.6|70399.6|70382|70357.3|70342.3|690
1698048600000|2023-10-23 08:10:00|70366.3|70351.3|70370.9|70355.9|70382.6|70367.6|70350.7|70335.3|685
1698048900000|2023-10-23 08:15:00|70371|70356|70353.4|70338.4|70371.6|70356.6|70340.8|70325.8|587
1698049200000|2023-10-23 08:20:00|70356|70341|70380.3|70360.3|70383.9|70365.1|70352.3|70332.3|662
1698049500000|2023-10-23 08:25:00|70380|70360|70384.3|70364.3|70395.3|70375.3|70370.4|70350.4|617
1698049800000|2023-10-23 08:30:00|70384.8|70364.8|70409.8|70389.8|70410.7|70390.7|70384.6|70364.6|582
1698050100000|2023-10-23 08:35:00|70409.9|70389.9|70387.6|70367.6|70411|70391|70376.9|70356.9|686
1698050400000|2023-10-23 08:40:00|70387|70367|70409.5|70394.5|70415.8|70400.8|70387|70367|498
1698050700000|2023-10-23 08:45:00|70409.4|70394.4|70394.9|70379.9|70411.9|70394.5|70385.7|70368.4|541
1698051000000|2023-10-23 08:50:00|70395|70380|70399.3|70384.3|70409.2|70394.2|70394.9|70379.1|572
1698051300000|2023-10-23 08:55:00|70399.4|70384.4|70396.1|70376.1|70402.5|70384.9|70379.6|70364.6|634
1698051600000|2023-10-23 09:00:00|70396.4|70376.4|70363.5|70348.5|70396.4|70379.8|70363.2|70348.2|653
1698051900000|2023-10-23 09:05:00|70365|70350|70356.5|70341.5|70371.6|70356.2|70356.1|70341.1|566
1698052200000|2023-10-23 09:10:00|70356.6|70341.6|70369.4|70354.4|70382.2|70366.8|70355.4|70337.8|632
1698052500000|2023-10-23 09:15:00|70369.6|70354.6|70345.9|70330.9|70372.7|70357|70339.5|70324.5|603
1698052800000|2023-10-23 09:20:00|70345.7|70330.7|70332.6|70317.6|70363.3|70348.3|70327.6|70310.8|619
1698053100000|2023-10-23 09:25:00|70332.5|70317.5|70314.9|70299.9|70338.9|70320.8|70313.3|70296|539
1698053400000|2023-10-23 09:30:00|70315|70300|70353|70338|70360|70341.4|70312.8|70297.3|683
1698053700000|2023-10-23 09:35:00|70350.7|70335.7|70379.1|70364.1|70380.5|70365.5|70345.9|70330.9|645
1698054000000|2023-10-23 09:40:00|70379|70364|70399.7|70384.7|70400.1|70385.1|70367|70352|518
1698054300000|2023-10-23 09:45:00|70401.2|70386.2|70447.1|70432.1|70456.6|70441.6|70401.2|70386.2|715
1698054600000|2023-10-23 09:50:00|70446.9|70431.9|70447.7|70432.7|70477.3|70462.3|70444.3|70429.3|694
1698054900000|2023-10-23 09:55:00|70447.4|70432.4|70464.5|70444.5|70471.2|70456.2|70447.4|70432.4|570
1698055200000|2023-10-23 10:00:00|70464.7|70444.7|70453.6|70438.6|70479.7|70464.7|70452.4|70437.4|653
1698055500000|2023-10-23 10:05:00|70455|70440|70456.7|70441.7|70465.5|70448.2|70447.9|70429.1|618
1698055800000|2023-10-23 10:10:00|70457.3|70442.3|70448.6|70433.6|70461.6|70446.6|70441.4|70426.4|573
1698056100000|2023-10-23 10:15:00|70448.8|70433.8|70441.2|70426.2|70460.5|70445.5|70435|70419.5|513
1698056400000|2023-10-23 10:20:00|70440.6|70425.6|70435.2|70420.2|70447.4|70432.4|70428.6|70413.6|584
1698056700000|2023-10-23 10:25:00|70435.4|70420.4|70431.7|70416.7|70437|70422|70412.8|70397.8|519
1698057000000|2023-10-23 10:30:00|70432.4|70417.4|70450.2|70435.2|70450.6|70435.6|70432.4|70417.4|459
1698057300000|2023-10-23 10:35:00|70451|70436|70443.6|70428.6|70469.4|70454.4|70436.5|70421.5|548
1698057600000|2023-10-23 10:40:00|70443.5|70428.5|70422.3|70402.3|70447.9|70432.9|70418.8|70401.2|548
1698057900000|2023-10-23 10:45:00|70422.4|70402.4|70405.7|70390.7|70422.4|70402.4|70399.9|70379.9|529
1698058200000|2023-10-23 10:50:00|70405.8|70390.8|70395.3|70380.3|70409.8|70394.8|70388.1|70373.1|502
1698058500000|2023-10-23 10:55:00|70396.6|70381.6|70387.2|70372.2|70414.2|70399.2|70387|70372|545
1698058800000|2023-10-23 11:00:00|70388|70373|70380.7|70365.7|70393|70378|70379.9|70364.9|542
1698059100000|2023-10-23 11:05:00|70380.8|70365.8|70397.9|70382.9|70401.2|70386.2|70372.8|70357.8|499
1698059400000|2023-10-23 11:10:00|70398|70383|70362.9|70347.9|70400.9|70385.9|70359.3|70344.3|475
1698059700000|2023-10-23 11:15:00|70362.7|70347.7|70359.8|70344.8|70376.3|70361.3|70356.7|70341.7|552
1698060000000|2023-10-23 11:20:00|70360.8|70345.8|70364.8|70349.8|70369.7|70354.7|70351.3|70336.3|463
1698060300000|2023-10-23 11:25:00|70364.7|70349.7|70366.9|70351.9|70379.1|70364.1|70360.5|70345.5|513
1698060600000|2023-10-23 11:30:00|70366.8|70351.8|70371|70356|70375|70360|70353.8|70338.8|529
1698060900000|2023-10-23 11:35:00|70370.9|70355.9|70380.8|70365.8|70385.2|70370.2|70370.3|70354.3|533
1698061200000|2023-10-23 11:40:00|70380.7|70365.7|70388.3|70373.3|70392|70377|70377|70362|518
1698061500000|2023-10-23 11:45:00|70388.2|70373.2|70376.8|70361.8|70397|70382|70363.4|70348.4|487
1698061800000|2023-10-23 11:50:00|70376.9|70361.9|70375.7|70360.7|70382.3|70367.3|70365.7|70350.7|546
1698062100000|2023-10-23 11:55:00|70375.6|70360.6|70405|70390|70410.8|70395.8|70369.2|70354.2|670
1698062400000|2023-10-23 12:00:00|70404.6|70389.6|70424.7|70409.7|70428.2|70413.2|70396.3|70381.3|603
1698062700000|2023-10-23 12:05:00|70424.5|70409.5|70437.3|70422.3|70448.1|70433.1|70418.3|70403.3|612
1698063000000|2023-10-23 12:10:00|70437.2|70422.2|70416.7|70401.7|70437.3|70422.3|70405.7|70390.7|593
1698063300000|2023-10-23 12:15:00|70415.1|70400.1|70385.1|70370.1|70417.3|70402.3|70369.8|70354.8|629
1698063600000|2023-10-23 12:20:00|70385|70370|70348.4|70333.4|70385.9|70370.9|70340.9|70324.6|659
1698063900000|2023-10-23 12:25:00|70348.5|70333.5|70325.1|70305.1|70371.1|70356.1|70294.7|70274.7|666
1698064200000|2023-10-23 12:30:00|70324.9|70304.9|70326.9|70311.9|70352.5|70337.5|70324.5|70304.8|724
1698064500000|2023-10-23 12:35:00|70328.1|70313.1|70321.4|70306.4|70337.3|70322.3|70308.2|70293.2|675
1698064800000|2023-10-23 12:40:00|70321.3|70306.3|70329.9|70314.9|70334.8|70319.8|70305.2|70290.2|686
1698065100000|2023-10-23 12:45:00|70329.5|70314.5|70362.4|70347.4|70362.4|70347.4|70316|70301|700
1698065400000|2023-10-23 12:50:00|70362.7|70347.7|70345.5|70330.5|70366.1|70351.1|70332.2|70317.2|625
1698065700000|2023-10-23 12:55:00|70345.7|70330.7|70352.4|70337.4|70362.7|70347.7|70335.8|70320.8|667
1698066000000|2023-10-23 13:00:00|70352.5|70337.5|70337.5|70322.5|70360|70345|70329.4|70314.4|756
1698066300000|2023-10-23 13:05:00|70337.3|70322.3|70352.7|70337.7|70364.1|70348.2|70336.6|70321.6|678
1698066600000|2023-10-23 13:10:00|70352.3|70337.3|70388.9|70368.9|70388.9|70370.2|70340.2|70324.6|622
1698066900000|2023-10-23 13:15:00|70390.2|70370.2|70409.9|70394.9|70421.8|70404.1|70382.8|70364.7|616
1698067200000|2023-10-23 13:20:00|70409.8|70394.8|70404.4|70384.4|70424.9|70409.9|70402.2|70384.3|662
1698067500000|2023-10-23 13:25:00|70403.2|70388.2|70412.7|70397.7|70421.1|70406.1|70401.1|70386.1|680
1698067800000|2023-10-23 13:30:00|70412.4|70397.4|70437.3|70422.3|70450.7|70435.7|70399|70384|809
1698068100000|2023-10-23 13:35:00|70437.2|70422.2|70426.6|70411.6|70461.5|70446.5|70423|70407|760
1698068400000|2023-10-23 13:40:00|70426.4|70411.4|70476.2|70461.2|70476.8|70461.8|70423.7|70407.5|776
1698068700000|2023-10-23 13:45:00|70476.4|70461.4|70415.3|70400.3|70476.7|70461.7|70410|70395|850
1698069000000|2023-10-23 13:50:00|70415.6|70400.6|70403.7|70388.7|70427.1|70412.1|70396.9|70381.9|848
1698069300000|2023-10-23 13:55:00|70403.8|70388.8|70382.7|70367.7|70416.5|70401.5|70378|70363|800
1698069600000|2023-10-23 14:00:00|70382.1|70367.1|70356.6|70341.6|70385|70370|70336.3|70321.3|845
1698069900000|2023-10-23 14:05:00|70356.5|70341.5|70351.3|70336.3|70368.8|70353.8|70348.7|70333.7|781
1698070200000|2023-10-23 14:10:00|70351.4|70336.4|70301.2|70286.2|70352.5|70337.5|70299.2|70284.2|817
1698070500000|2023-10-23 14:15:00|70301.1|70286.1|70255.5|70240.5|70318.1|70303.1|70248|70233|878
1698070800000|2023-10-23 14:20:00|70255.6|70240.6|70214|70199|70265.9|70250.9|70206.6|70191.6|860
1698071100000|2023-10-23 14:25:00|70215.8|70200.8|70242.2|70227.2|70250.1|70235.1|70215.8|70200.8|827
1698071400000|2023-10-23 14:30:00|70242.3|70227.3|70276.7|70261.7|70284.4|70269.4|70240.9|70225.9|787
1698071700000|2023-10-23 14:35:00|70276.8|70261.8|70242.8|70227.8|70292.5|70277.5|70232.4|70217.4|752
1698072000000|2023-10-23 14:40:00|70242.6|70227.6|70267.5|70252.5|70271.5|70256.5|70236.3|70221.3|804
1698072300000|2023-10-23 14:45:00|70266.8|70251.8|70287.2|70272.2|70300.2|70285.2|70266.2|70251.2|734
1698072600000|2023-10-23 14:50:00|70287.1|70272.1|70241.2|70226.2|70290.4|70275.4|70239|70223.7|793
1698072900000|2023-10-23 14:55:00|70241.1|70226.1|70229.2|70214.2|70244.6|70229.6|70217.1|70200.9|763
1698073200000|2023-10-23 15:00:00|70229.9|70214.9|70216.6|70201.6|70233.2|70218.2|70213.2|70195.7|724
1698073500000|2023-10-23 15:05:00|70216.4|70201.4|70209.5|70194.5|70222.5|70207|70207.1|70192.1|651
1698073800000|2023-10-23 15:10:00|70209.4|70194.4|70174.8|70159.8|70214.1|70199.1|70170.6|70155.6|742
1698074100000|2023-10-23 15:15:00|70173.6|70158.6|70186.9|70171.9|70196|70181|70164.8|70149.8|713
1698074400000|2023-10-23 15:20:00|70187|70172|70165.2|70150.2|70187|70172|70160.2|70145.2|650
1698074700000|2023-10-23 15:25:00|70163.4|70148.4|70163.2|70148.2|70174.2|70159.2|70157.6|70142.6|709
1698075000000|2023-10-23 15:30:00|70163.1|70148.1|70133|70118|70166.2|70151.2|70130.6|70115.6|668
1698075300000|2023-10-23 15:35:00|70132.8|70117.8|70121.9|70106.9|70133.8|70118.8|70115.5|70100.5|697
1698075600000|2023-10-23 15:40:00|70119.9|70104.9|70115.5|70100.5|70137|70122|70112.6|70097.6|639
1698075900000|2023-10-23 15:45:00|70113.8|70098.8|70109.3|70094.3|70125.5|70110.5|70105.9|70090.9|612
1698076200000|2023-10-23 15:50:00|70109|70094|70129.7|70114.7|70129.8|70114.8|70108.8|70093.8|577
1698076500000|2023-10-23 15:55:00|70129.5|70114.5|70115.2|70100.2|70146|70128.6|70106.9|70091.9|603
1698076800000|2023-10-23 16:00:00|70115.4|70100.4|70135.3|70115.3|70151.6|70131.6|70113.3|70095.3|609
1698077100000|2023-10-23 16:05:00|70134|70114|70112.9|70092.9|70135.6|70115.6|70112.8|70092.8|588
1698077400000|2023-10-23 16:10:00|70112.8|70092.8|70116.9|70096.9|70123.7|70106.3|70106.9|70089.3|514
1698077700000|2023-10-23 16:15:00|70116.8|70096.8|70134.1|70119.1|70135.3|70119.3|70113.7|70096.7|547
1698078000000|2023-10-23 16:20:00|70133.7|70118.7|70093.2|70073.2|70134.2|70119.2|70090.3|70071.9|577
1698078300000|2023-10-23 16:25:00|70093.3|70073.3|70092.6|70077.6|70106|70089.7|70089.8|70073.1|557
1698078600000|2023-10-23 16:30:00|70092.9|70077.9|70095.7|70075.7|70100.3|70084.9|70081|70063.5|573
1698078900000|2023-10-23 16:35:00|70095.5|70075.5|70102.7|70082.7|70105.6|70085.9|70084.6|70068.2|571
1698079200000|2023-10-23 16:40:00|70101.8|70081.8|70089.2|70069.2|70102.9|70082.9|70074|70054|560
1698079500000|2023-10-23 16:45:00|70089.1|70069.1|70066.1|70046.1|70092.3|70072.3|70066.1|70046.1|485
1698079800000|2023-10-23 16:50:00|70066.2|70046.2|70022.1|70007.1|70068.6|70048.6|70022|70005.5|635
1698080100000|2023-10-23 16:55:00|70022.3|70007.3|69990.1|69975.1|70022.3|70007.3|69987.3|69972.3|734
1698080400000|2023-10-23 17:00:00|69989.6|69974.6|70013.4|69998.4|70022.8|70002.8|69970.1|69955.1|723
1698080700000|2023-10-23 17:05:00|70013.6|69998.6|69999.1|69984.1|70023|70005.8|69993.3|69978.3|658
1698081000000|2023-10-23 17:10:00|69999.2|69984.2|69979.5|69964.5|70003.8|69988.8|69977|69962|613
1698081300000|2023-10-23 17:15:00|69979.3|69964.3|69984|69969|69997.4|69982.3|69969.2|69954.2|592
1698081600000|2023-10-23 17:20:00|69983.8|69968.8|69968.2|69953.2|69985.5|69970.5|69964.1|69946.3|631
1698081900000|2023-10-23 17:25:00|69967.9|69952.9|69963.8|69948.8|69974.1|69959.1|69960.2|69945.2|571
1698082200000|2023-10-23 17:30:00|69963.2|69948.2|69972.5|69957.5|69972.6|69957.6|69957.6|69942.6|436
1698082500000|2023-10-23 17:35:00|69972.3|69957.3|69961.3|69946.3|69978.7|69963.7|69960.9|69944.5|482
1698082800000|2023-10-23 17:40:00|69961.5|69946.5|69957.8|69942.8|69968.4|69953.4|69938|69923|529
1698083100000|2023-10-23 17:45:00|69956.8|69941.8|69936|69921|69967.5|69950.5|69936|69921|506
1698083400000|2023-10-23 17:50:00|69936.2|69921.2|69944.6|69929.6|69951.7|69931.7|69935.2|69920.2|507
1698083700000|2023-10-23 17:55:00|69944.5|69929.5|69964.5|69949.5|69969.1|69954.1|69943.8|69928.8|505
1698084000000|2023-10-23 18:00:00|69964.7|69949.7|69967.9|69952.9|69980.2|69960.2|69960.3|69940.3|594
1698084300000|2023-10-23 18:05:00|69967.7|69952.7|69963.5|69943.5|69979.4|69964.4|69958.3|69943.1|452
1698084600000|2023-10-23 18:10:00|69963.7|69943.7|69948.4|69933.4|69965.3|69948.4|69944|69929|479
1698084900000|2023-10-23 18:15:00|69948.6|69933.6|69955.5|69940.5|69967|69947|69937.5|69922.5|520
1698085200000|2023-10-23 18:20:00|69955.4|69940.4|69949.7|69934.7|69959.5|69944.5|69945.1|69930.1|538
1698085500000|2023-10-23 18:25:00|69949.2|69934.2|69943.9|69928.9|69956.9|69941.9|69938.4|69923.4|485
1698085800000|2023-10-23 18:30:00|69943.7|69928.7|69953.2|69938.2|69953.5|69938.5|69939.5|69924.5|427
1698086100000|2023-10-23 18:35:00|69953.3|69938.3|69936.2|69921.2|69956.6|69941.6|69933.1|69918.1|334
1698086400000|2023-10-23 18:40:00|69936.4|69921.4|69938.2|69923.2|69939.7|69924.7|69899|69884|557
1698086700000|2023-10-23 18:45:00|69937.6|69922.6|69926|69911|69945.5|69930.5|69917.3|69899.6|487
1698087000000|2023-10-23 18:50:00|69926.6|69911.6|69911.4|69891.4|69934.5|69919.5|69909.5|69889.5|547
1698087300000|2023-10-23 18:55:00|69911.2|69891.2|69926.7|69906.7|69927.4|69909.2|69910.8|69890.8|462
1698087600000|2023-10-23 19:00:00|69926.8|69906.8|69921.9|69906.9|69939.2|69923.4|69921.7|69903|484
1698087900000|2023-10-23 19:05:00|69921|69906|69953.5|69938.5|69956.2|69941|69920.8|69905.8|513
1698088200000|2023-10-23 19:10:00|69953.8|69938.8|69960.8|69945.8|69976.9|69956.9|69951.1|69936.1|634
1698088500000|2023-10-23 19:15:00|69960.9|69945.9|69976.4|69961.4|69981.3|69966.3|69960.5|69943.8|547
1698088800000|2023-10-23 19:20:00|69976.6|69961.6|69990.6|69975.6|69995.8|69978.5|69973.2|69956.4|550
1698089100000|2023-10-23 19:25:00|69990.7|69975.7|69996.1|69981.1|69998.4|69983.4|69982.3|69967.3|544
1698089400000|2023-10-23 19:30:00|69996|69981|70003.4|69988.4|70009.4|69994.4|69994.8|69979.8|543
1698089700000|2023-10-23 19:35:00|70003.6|69988.6|70013.2|69998.2|70015.5|70000.5|70000.9|69985.9|417
1698090000000|2023-10-23 19:40:00|70013.1|69998.1|70001.4|69986.4|70015.9|69998.6|69992.7|69977.7|453
1698090300000|2023-10-23 19:45:00|70001.5|69986.5|70000.6|69985.6|70007|69989.6|69994.2|69974.4|464
1698090600000|2023-10-23 19:50:00|70000.3|69985.3|70002.1|69987.1|70003.6|69987.1|69987.7|69972.7|440
1698090900000|2023-10-23 19:55:00|70001.9|69986.9|69985.4|69965.4|70003.5|69987.8|69978.9|69960.2|623
1698091200000|2023-10-23 20:00:00|69985.5|69965.5|69995.5|69975.5|69999.7|69979.7|69982.4|69962.4|506
1698091500000|2023-10-23 20:05:00|69993.7|69973.7|69984.7|69964.7|69993.7|69973.7|69982.5|69962.5|372
1698091800000|2023-10-23 20:10:00|69985|69965|69984.8|69964.8|69989.8|69969.8|69983.8|69963.8|481
1698092100000|2023-10-23 20:15:00|69984.7|69964.7|69976.7|69956.7|69986.1|69966.1|69975|69955|374
1698092400000|2023-10-23 20:20:00|69976.8|69956.8|69976.9|69956.9|69981.1|69961.1|69975.2|69955.2|435
1698092700000|2023-10-23 20:25:00|69977.2|69957.2|69971.7|69951.7|69979.3|69961.2|69969.1|69951.7|300
1698093000000|2023-10-23 20:30:00|69971.9|69951.9|69969|69949|69979.6|69959.6|69968.4|69948.4|596
1698093300000|2023-10-23 20:35:00|69969.4|69949.4|69968.7|69948.7|69975.7|69955.7|69966|69946|409
1698093600000|2023-10-23 20:40:00|69968.6|69948.6|69962.6|69942.6|69969.6|69949.6|69961.8|69941.8|401
1698093900000|2023-10-23 20:45:00|69963.5|69943.5|69967.5|69947.5|69967.9|69947.9|69963.5|69943.5|392
1698094200000|2023-10-23 20:50:00|69967.6|69947.6|69961|69941|69972.2|69952.2|69961|69941|298
1698094500000|2023-10-23 20:55:00|69961.1|69941.1|69958|69933.4|69969.4|69949.4|69956.8|69933.4|291
1698094800000|2023-10-23 21:00:00|69957.7|69933|69984.7|69899.2|69990.7|69933|69957.7|69899.2|30
1698095100000|2023-10-23 21:05:00|69984.2|69927.2|69983.8|69940.9|70002.9|69945.5|69976.8|69922.1|136
1698095400000|2023-10-23 21:10:00|69983.7|69945.3|69986.2|69948.3|69986.2|69948.3|69981.5|69940.9|117
1698095700000|2023-10-23 21:15:00|69986.3|69948.4|69984.1|69942|69986.8|69951.2|69982.6|69942|75
1698096000000|2023-10-23 21:20:00|69983.9|69941.9|69979.7|69938.4|69986.7|69943.1|69979.3|69937.4|48
1698096300000|2023-10-23 21:25:00|69979.8|69938.9|69980|69941.4|69980.8|69941.5|69979.7|69936.9|54
1698096600000|2023-10-23 21:30:00|69979.8|69941|69976.7|69946.4|69984.7|69946.7|69976.3|69938.9|214
1698096900000|2023-10-23 21:35:00|69976.6|69946.3|69976.8|69940.7|69979.5|69951|69975.6|69940.1|103
1698097200000|2023-10-23 21:40:00|69979.4|69940.8|69973.6|69939.5|69979.8|69943.8|69970.8|69939.2|405
1698097500000|2023-10-23 21:45:00|69975|69940.1|69974.7|69941.6|69976.3|69942.1|69971.6|69939.5|373
1698097800000|2023-10-23 21:50:00|69974.6|69941.5|69968.4|69938.1|69984.3|69942|69963.8|69920.4|314
1698098100000|2023-10-23 21:55:00|69970.6|69933.5|69963|69938.3|69970.8|69938.8|69946.9|69917.9|237
1698098400000|2023-10-23 22:00:00|69963.8|69938.2|69956|69935.9|69967.4|69945.1|69952.3|69929.1|207
1698098700000|2023-10-23 22:05:00|69955.9|69936|69955.9|69935.9|69958.8|69938.8|69953.9|69933.9|116
1698099000000|2023-10-23 22:10:00|69956.1|69936.1|69950.2|69930.2|69961.2|69941.2|69950.1|69930.1|120
1698099300000|2023-10-23 22:15:00|69950.5|69930.5|69945.7|69925.7|69953.3|69933.3|69945.6|69925.6|218
1698099600000|2023-10-23 22:20:00|69945.9|69925.9|69947|69927|69947.2|69927.2|69943.5|69923.5|165
1698099900000|2023-10-23 22:25:00|69946.9|69926.9|69942.7|69922.7|69948.1|69928.1|69942.6|69922.6|136
1698100200000|2023-10-23 22:30:00|69942.5|69922.5|69960.4|69940.4|69961.7|69941.7|69942.5|69922.5|172
1698100500000|2023-10-23 22:35:00|69960.5|69940.5|69960.7|69940.7|69961|69941|69955.2|69935.2|91
1698100800000|2023-10-23 22:40:00|69960.5|69940.5|69962.9|69942.9|69965|69945|69959.4|69939.4|119
1698101100000|2023-10-23 22:45:00|69962.8|69942.8|69961.1|69941.1|69964.9|69944.9|69960.4|69940.4|132
1698101400000|2023-10-23 22:50:00|69960.7|69940.7|69959.8|69939.8|69966.6|69946.6|69959.8|69939.8|106
1698101700000|2023-10-23 22:55:00|69959.7|69939.7|69969.2|69949.2|69970.8|69950.8|69959.7|69939.7|154
1698102000000|2023-10-23 23:00:00|69969.3|69949.3|69959.9|69939.9|69971|69951|69958.6|69938.6|187
1698102300000|2023-10-23 23:05:00|69960|69940|69965.6|69945.6|69967.2|69947.2|69959|69939|110
1698102600000|2023-10-23 23:10:00|69965.7|69945.7|69959.3|69939.3|69966.8|69946.8|69959.3|69939.3|222
1698102900000|2023-10-23 23:15:00|69959.2|69939.2|69956.9|69936.9|69961.9|69941.9|69954|69934|211
1698103200000|2023-10-23 23:20:00|69957|69937|69961|69941|69961.6|69941.6|69954.3|69934.3|225
1698103500000|2023-10-23 23:25:00|69961.1|69941.1|69959.3|69939.3|69961.8|69941.8|69955.8|69935.8|177
1698103800000|2023-10-23 23:30:00|69959.2|69939.2|69965.4|69945.4|69967.2|69947.2|69958.6|69938.6|230
1698104100000|2023-10-23 23:35:00|69965.5|69945.5|69970.8|69950.8|69971|69951|69963.5|69943.5|217
1698104400000|2023-10-23 23:40:00|69970.9|69950.9|69972.7|69952.7|69974.2|69954.2|69964.5|69944.5|316
1698104700000|2023-10-23 23:45:00|69972.8|69952.8|69972.2|69952.2|69977.9|69957.9|69971.2|69951.2|404
1698105000000|2023-10-23 23:50:00|69973.7|69953.7|69963.8|69943.8|69974.3|69954.3|69961.4|69941.4|393
1698105300000|2023-10-23 23:55:00|69963.7|69943.7|69957.4|69937.4|69965.6|69945.6|69956|69936|346
1698105600000|2023-10-24 00:00:00|69957.6|69937.6|69958.3|69938.3|69959.9|69939.9|69945.1|69925.1|442
1698105900000|2023-10-24 00:05:00|69957.5|69937.5|69967.9|69947.9|69968.4|69948.4|69954.4|69934.4|453
1698106200000|2023-10-24 00:10:00|69968|69948|69965.8|69945.8|69974.8|69954.8|69964.3|69944.3|366
1698106500000|2023-10-24 00:15:00|69966|69946|69958.7|69938.7|69971.2|69951.2|69946.1|69926.1|457
1698106800000|2023-10-24 00:20:00|69958.3|69938.3|69943.8|69923.8|69959.4|69939.4|69942.7|69922.7|428
1698107100000|2023-10-24 00:25:00|69943.4|69923.4|69947.5|69927.5|69948.8|69928.8|69939.1|69919.1|435
1698107400000|2023-10-24 00:30:00|69946.6|69926.6|69947.2|69927.2|69951.5|69931.5|69942.3|69922.3|376
1698107700000|2023-10-24 00:35:00|69947.3|69927.3|69969.9|69949.9|69972.9|69952.9|69947|69927|396
1698108000000|2023-10-24 00:40:00|69970|69950|69971.2|69951.2|69981.4|69961.4|69969.3|69949.3|440
1698108300000|2023-10-24 00:45:00|69970.8|69950.8|69961.6|69941.6|69970.8|69950.8|69953|69933|394
1698108600000|2023-10-24 00:50:00|69962.5|69942.5|69951.7|69931.7|69966.3|69946.3|69948.2|69928.2|343
1698108900000|2023-10-24 00:55:00|69952.9|69932.9|69941.3|69921.3|69952.9|69932.9|69938|69918|349
1698109200000|2023-10-24 01:00:00|69940.9|69920.9|69928.1|69908.1|69941.5|69921.5|69922.6|69902.6|360
1698109500000|2023-10-24 01:05:00|69927.9|69907.9|69940.7|69920.7|69944.7|69924.7|69927.3|69907.3|403
1698109800000|2023-10-24 01:10:00|69940.3|69920.3|69928.6|69908.6|69941.1|69921.1|69923.4|69903.4|532
1698110100000|2023-10-24 01:15:00|69928.7|69908.7|69926.7|69906.7|69936.3|69916.3|69924.1|69904.1|557
1698110400000|2023-10-24 01:20:00|69926|69906|69953.4|69933.4|69954.2|69934.2|69925.9|69905.9|509
1698110700000|2023-10-24 01:25:00|69953.3|69933.3|69967|69947|69968.3|69948.3|69950.1|69930.1|522
1698111000000|2023-10-24 01:30:00|69966.6|69946.6|69967.3|69947.3|69971|69951|69953.4|69933.4|622
1698111300000|2023-10-24 01:35:00|69966.5|69946.5|69956|69936|69970.9|69950.9|69954.1|69934.1|576
1698111600000|2023-10-24 01:40:00|69956.7|69936.7|69931|69911|69959.3|69939.3|69930.3|69910.3|576
1698111900000|2023-10-24 01:45:00|69931.1|69911.1|69937.2|69917.2|69938.2|69918.2|69927.7|69907.7|528
1698112200000|2023-10-24 01:50:00|69936.8|69916.8|69944.6|69924.6|69951.7|69931.7|69934.6|69914.6|402
1698112500000|2023-10-24 01:55:00|69944.7|69924.7|69954.9|69934.9|69965.1|69945.1|69944.7|69924.7|483
1698112800000|2023-10-24 02:00:00|69954.5|69934.5|69959|69939|69961.5|69941.5|69951.1|69931.1|541
1698113100000|2023-10-24 02:05:00|69958.2|69938.2|69954.1|69934.1|69964.9|69944.9|69947.4|69927.4|449
1698113400000|2023-10-24 02:10:00|69954.2|69934.2|69925|69905|69955.2|69935.2|69925|69905|438
1698113700000|2023-10-24 02:15:00|69924.4|69904.4|69893.1|69873.1|69925.5|69905.5|69892.2|69872.2|388
1698114000000|2023-10-24 02:20:00|69893.2|69873.2|69868.1|69848.1|69893.8|69873.8|69867.7|69847.7|592
1698114300000|2023-10-24 02:25:00|69868.5|69848.5|69861.3|69841.3|69871|69851|69860.9|69840.9|470
1698114600000|2023-10-24 02:30:00|69861.2|69841.2|69848.3|69828.3|69862.6|69842.6|69844.7|69824.7|498
1698114900000|2023-10-24 02:35:00|69848.4|69828.4|69874.6|69854.6|69875.5|69855.5|69848.4|69828.4|485
1698115200000|2023-10-24 02:40:00|69874.5|69854.5|69862.2|69842.2|69876.1|69856.1|69857.2|69837.2|525
1698115500000|2023-10-24 02:45:00|69862.9|69842.9|69865.6|69845.6|69870|69850|69855.7|69835.7|461
1698115800000|2023-10-24 02:50:00|69865.2|69845.2|69871.6|69851.6|69872.5|69852.5|69857.6|69837.6|424
1698116100000|2023-10-24 02:55:00|69872.4|69852.4|69882|69862|69887.6|69867.6|69869.4|69849.4|493
1698116400000|2023-10-24 03:00:00|69881.9|69861.9|69879.4|69859.4|69886.7|69866.7|69878.9|69858.9|423
1698116700000|2023-10-24 03:05:00|69878.7|69858.7|69875.4|69855.4|69879.4|69859.4|69874.6|69854.6|329
1698117000000|2023-10-24 03:10:00|69875.7|69855.7|69875.8|69855.8|69878.2|69860.3|69864.5|69844.5|374
1698117300000|2023-10-24 03:15:00|69875.5|69855.5|69870.7|69850.7|69882.9|69862.9|69868.9|69848.9|417
1698117600000|2023-10-24 03:20:00|69870.8|69850.8|69855.1|69835.1|69871|69851|69851.8|69831.8|380
1698117900000|2023-10-24 03:25:00|69855.2|69835.2|69869.7|69849.7|69879|69859|69855.2|69835.2|401
1698118200000|2023-10-24 03:30:00|69869.3|69849.3|69873.9|69853.9|69879.3|69859.3|69867.6|69847.6|424
1698118500000|2023-10-24 03:35:00|69873.6|69853.6|69872.8|69852.8|69875.2|69855.2|69866.5|69846.5|348
1698118800000|2023-10-24 03:40:00|69873.2|69853.2|69876|69856|69882|69862|69872.8|69853.2|376
1698119100000|2023-10-24 03:45:00|69875.9|69855.9|69877.8|69857.8|69881.7|69861.7|69873.8|69853.8|372
1698119400000|2023-10-24 03:50:00|69877.4|69857.4|69884.3|69864.3|69884.8|69864.8|69877.4|69857.4|261
1698119700000|2023-10-24 03:55:00|69884.5|69864.5|69878.4|69858.4|69887.8|69867.8|69878.2|69858.2|305
1698120000000|2023-10-24 04:00:00|69878.5|69858.5|69878.6|69858.6|69881.7|69861.7|69875.1|69855.1|315
1698120300000|2023-10-24 04:05:00|69878.5|69858.5|69888.1|69868.1|69891.3|69871.3|69876.6|69856.6|345
1698120600000|2023-10-24 04:10:00|69888|69868|69884.9|69864.9|69888.2|69868.2|69880.8|69860.8|262
1698120900000|2023-10-24 04:15:00|69884.8|69864.8|69879.8|69859.8|69886.5|69866.5|69879.8|69859.8|292
1698121200000|2023-10-24 04:20:00|69880.1|69860.1|69875.7|69855.7|69882.5|69862.5|69872.9|69852.9|367
1698121500000|2023-10-24 04:25:00|69877.4|69857.4|69894.2|69874.2|69894.7|69876.7|69877.1|69857.1|316
1698121800000|2023-10-24 04:30:00|69894.3|69874.3|69891.8|69871.8|69895.7|69875.7|69891.6|69871.6|281
1698122100000|2023-10-24 04:35:00|69892.2|69872.2|69892|69872|69895.9|69877.3|69890.2|69871.2|352
1698122400000|2023-10-24 04:40:00|69891.9|69871.9|69884.5|69864.5|69899.7|69879.7|69883.6|69863.6|301
1698122700000|2023-10-24 04:45:00|69884.6|69864.6|69877.7|69857.7|69884.8|69864.8|69873.3|69853.4|341
1698123000000|2023-10-24 04:50:00|69878.1|69858.1|69890.1|69870.1|69890.4|69870.4|69877.7|69857.7|387
1698123300000|2023-10-24 04:55:00|69890.3|69870.3|69901.8|69881.8|69901.8|69881.8|69890.3|69870.3|421
1698123600000|2023-10-24 05:00:00|69901.9|69881.9|69901.2|69881.2|69905.1|69885.1|69887.8|69867.8|333
1698123900000|2023-10-24 05:05:00|69901.1|69881.1|69894.6|69874.6|69904.8|69884.8|69889.1|69870.9|309
1698124200000|2023-10-24 05:10:00|69894.7|69874.7|69885|69870|69898.5|69878.5|69885|69867.4|341
1698124500000|2023-10-24 05:15:00|69885.4|69870.4|69875.2|69860.2|69888.8|69870.7|69873.4|69855|274
1698124800000|2023-10-24 05:20:00|69875.3|69860.3|69890.5|69870.5|69890.5|69870.5|69870.7|69854.5|261
1698125100000|2023-10-24 05:25:00|69888.1|69873.1|69883.6|69863.6|69897.6|69878.8|69882.6|69862.6|327
1698125400000|2023-10-24 05:30:00|69881.9|69866.9|69902|69882|69903|69884.9|69881.8|69863.8|334
1698125700000|2023-10-24 05:35:00|69901.5|69881.5|69907.7|69887.7|69908.8|69890.4|69898.3|69881|345
1698126000000|2023-10-24 05:40:00|69907.9|69887.9|69899.1|69884.1|69909.2|69891.5|69899.1|69880.2|300
1698126300000|2023-10-24 05:45:00|69899.2|69884.2|69901.6|69881.6|69905.8|69888.5|69889.3|69871.7|334
1698126600000|2023-10-24 05:50:00|69901.4|69881.4|69897.1|69877.1|69906.3|69886.3|69892.9|69872.9|342
1698126900000|2023-10-24 05:55:00|69896.9|69876.9|69889.3|69869.3|69900.9|69880.9|69888.1|69868.1|473
1698127200000|2023-10-24 06:00:00|69889.9|69869.9|69867.2|69852.2|69915.1|69895.1|69861.7|69846.5|543
1698127500000|2023-10-24 06:05:00|69865.5|69850.5|69891.1|69876.1|69895.9|69879.4|69864.5|69849.5|546
1698127800000|2023-10-24 06:10:00|69891.3|69876.3|69874|69854|69891.5|69876.5|69868.8|69850|525
1698128100000|2023-10-24 06:15:00|69873.9|69853.9|69882|69862|69896.1|69876.1|69862|69843.8|523
1698128400000|2023-10-24 06:20:00|69881.9|69861.9|69864.2|69849.2|69882.7|69862.7|69854.8|69836.1|568
1698128700000|2023-10-24 06:25:00|69866.5|69846.5|69857.4|69842.4|69873.4|69856.3|69853.5|69833.5|505
1698129000000|2023-10-24 06:30:00|69857.9|69842.9|69880|69860|69885.7|69868.4|69857.7|69842.7|565
1698129300000|2023-10-24 06:35:00|69880.1|69860.1|69877.8|69862.8|69898.8|69882.1|69874.4|69856.7|510
1698129600000|2023-10-24 06:40:00|69877.7|69862.7|69870.1|69855.1|69892.8|69875.5|69869.3|69853|533
1698129900000|2023-10-24 06:45:00|69870.2|69855.2|69892.8|69872.8|69893|69877.5|69869.7|69854.7|545
1698130200000|2023-10-24 06:50:00|69892.9|69872.9|69905.7|69890.7|69906.9|69891.9|69890.7|69870.7|498
1698130500000|2023-10-24 06:55:00|69905.8|69890.8|69859.1|69844.1|69908.8|69891.6|69855.1|69840.1|611
1698130800000|2023-10-24 07:00:00|69858.5|69843.5|69844.4|69829.4|69872.4|69857.4|69832.5|69817.5|714
1698131100000|2023-10-24 07:05:00|69844.3|69829.3|69831|69816|69849.4|69834.4|69821.3|69806.3|715
1698131400000|2023-10-24 07:10:00|69831.2|69816.2|69839.1|69816.8|69859.6|69844.2|69831.2|69816.2|686
1698131700000|2023-10-24 07:15:00|69819.5|69794.2|69852.5|69837.5|69884.9|69864.9|69800.7|69767.6|772
1698132000000|2023-10-24 07:20:00|69852.2|69837.2|69859|69844|69869.7|69854.7|69849.2|69834.2|648
1698132300000|2023-10-24 07:25:00|69859.1|69844.1|69908.7|69881.3|69911.1|69891.1|69858.6|69843.6|647
1698132600000|2023-10-24 07:30:00|69907.4|69881.8|69970.8|69955.8|70025.1|70006.1|69907.4|69880.5|872
1698132900000|2023-10-24 07:35:00|69972.8|69957.8|69993.7|69978.7|70022.7|70006.6|69963.2|69948.1|706
1698133200000|2023-10-24 07:40:00|69992.8|69977.8|70030.3|70010.3|70031.4|70016.4|69984.2|69969.2|715
1698133500000|2023-10-24 07:45:00|70030.2|70010.2|69990.7|69975.7|70044.1|70029.1|69990|69975|698
1698133800000|2023-10-24 07:50:00|69990.8|69975.8|70026.5|70011.5|70029.2|70014.2|69977.7|69962.7|693
1698134100000|2023-10-24 07:55:00|70026.2|70011.2|70005.7|69985.7|70027.3|70011.8|69987|69972|669
1698134400000|2023-10-24 08:00:00|70007.3|69987.3|70049.7|70034.7|70055.3|70040.3|70007.3|69987.3|728
1698134700000|2023-10-24 08:05:00|70049.8|70034.8|70045.9|70030.9|70059.2|70042.8|70042|70027|661
1698135000000|2023-10-24 08:10:00|70046.3|70031.3|70084.6|70069.6|70087.9|70072.9|70042.8|70027.7|675
1698135300000|2023-10-24 08:15:00|70084.4|70069.4|70092|70077|70104.2|70089.2|70072.7|70057.7|653
1698135600000|2023-10-24 08:20:00|70091.9|70076.9|70085.5|70070.5|70112.7|70094.5|70080|70065|634
1698135900000|2023-10-24 08:25:00|70085.2|70070.2|70081.5|70066.5|70092.5|70075.8|70067.9|70052.9|642
1698136200000|2023-10-24 08:30:00|70082.5|70067.5|70100.1|70085.1|70115.3|70098.2|70065.7|70048.7|634
1698136500000|2023-10-24 08:35:00|70105.1|70090.1|70114.6|70099.6|70116.2|70100.3|70091.6|70076.6|702
1698136800000|2023-10-24 08:40:00|70114.7|70099.7|70093.2|70078.2|70129.6|70114.6|70092.8|70077.8|678
1698137100000|2023-10-24 08:45:00|70094.3|70079.3|70085.5|70070.5|70108.1|70088.1|70084.4|70069.4|607
1698137400000|2023-10-24 08:50:00|70085.4|70070.4|70104.8|70089.8|70110.5|70095.5|70076.2|70061.2|602
1698137700000|2023-10-24 08:55:00|70104.7|70089.7|70091.1|70071.1|70104.8|70089.8|70078.5|70063.5|574
1698138000000|2023-10-24 09:00:00|70089.9|70074.9|70120.6|70105.6|70125.6|70110.6|70089.9|70074.9|582
1698138300000|2023-10-24 09:05:00|70121.1|70106.1|70118.5|70103.5|70134.7|70114.7|70115.1|70097.6|575
1698138600000|2023-10-24 09:10:00|70118.4|70103.4|70116.2|70101.2|70118.9|70103.9|70084|70069|582
1698138900000|2023-10-24 09:15:00|70116.4|70101.4|70144.9|70129.9|70145.2|70130.2|70111.8|70096.8|633
1698139200000|2023-10-24 09:20:00|70143.5|70128.5|70137.3|70122.3|70148.5|70133.5|70131.7|70116.7|634
1698139500000|2023-10-24 09:25:00|70138.8|70123.8|70116.9|70101.9|70147.2|70132.2|70116.4|70101.4|627
1698139800000|2023-10-24 09:30:00|70118.5|70103.5|70140.1|70125.1|70144.3|70125.2|70116.6|70099|500
1698140100000|2023-10-24 09:35:00|70139.9|70124.9|70148.5|70128.5|70156.3|70136.6|70125.5|70110|596
1698140400000|2023-10-24 09:40:00|70148.6|70128.6|70142.2|70122.2|70149.9|70132.8|70132.4|70115.9|589
1698140700000|2023-10-24 09:45:00|70142|70122|70144.7|70129.7|70150.5|70135.5|70131.8|70116.8|539
1698141000000|2023-10-24 09:50:00|70145.9|70130.9|70160.9|70145.9|70161.4|70146.4|70140.3|70125.3|459
1698141300000|2023-10-24 09:55:00|70161|70146|70183.7|70163.7|70189.7|70172|70161|70146|548
1698141600000|2023-10-24 10:00:00|70184.2|70164.2|70173.9|70158.9|70185|70170|70166.8|70151.8|510
1698141900000|2023-10-24 10:05:00|70173.8|70158.8|70179.3|70159.3|70185.5|70169.1|70164.9|70149|564
1698142200000|2023-10-24 10:10:00|70179.2|70159.2|70182.7|70167.7|70186.1|70171.1|70172.3|70155|469
1698142500000|2023-10-24 10:15:00|70188.4|70173.4|70206.1|70191.1|70215.4|70199|70180.7|70165.7|592
1698142800000|2023-10-24 10:20:00|70206.2|70191.2|70206.8|70191.8|70230.6|70210.6|70205.5|70189.3|612
1698143100000|2023-10-24 10:25:00|70206.9|70191.9|70191.2|70176.2|70214.8|70197.9|70186.7|70171.7|591
1698143400000|2023-10-24 10:30:00|70191.5|70176.5|70195.5|70180.5|70202.5|70187.5|70178|70159.8|569
1698143700000|2023-10-24 10:35:00|70195.3|70180.3|70191|70176|70205.4|70188.2|70185.3|70170.3|577
1698144000000|2023-10-24 10:40:00|70191.5|70176.5|70218|70198|70221.2|70206.2|70188.9|70173.9|574
1698144300000|2023-10-24 10:45:00|70217.9|70197.9|70209|70189|70222.2|70205.2|70206.4|70189|477
1698144600000|2023-10-24 10:50:00|70209.2|70189.2|70255.4|70235.4|70255.9|70235.9|70205.5|70188.1|633
1698144900000|2023-10-24 10:55:00|70255.6|70235.6|70257.5|70242.5|70284.9|70264.9|70244.5|70227.1|617
1698145200000|2023-10-24 11:00:00|70257.6|70242.6|70278.1|70263.1|70278.4|70263.4|70256.8|70241.8|664
1698145500000|2023-10-24 11:05:00|70278.5|70263.5|70262.9|70247.9|70282.3|70265.7|70258|70240.2|636
1698145800000|2023-10-24 11:10:00|70263|70248|70267|70252|70280|70265|70262|70247|574
1698146100000|2023-10-24 11:15:00|70267.1|70252.1|70258.3|70243.3|70267.7|70252.7|70251|70236|523
1698146400000|2023-10-24 11:20:00|70258.2|70243.2|70234.2|70219.2|70264.2|70249.2|70233.3|70215.7|561
1698146700000|2023-10-24 11:25:00|70234.7|70219.7|70215.1|70195.1|70235.1|70220.1|70209.7|70192.7|542
1698147000000|2023-10-24 11:30:00|70215.2|70195.2|70192.7|70177.7|70219.7|70202.8|70176.6|70157.1|464
1698147300000|2023-10-24 11:35:00|70193.2|70178.2|70164.9|70149.9|70195.2|70180.2|70154|70139|570
1698147600000|2023-10-24 11:40:00|70164.7|70149.7|70174.2|70159.2|70187.1|70171.3|70164.5|70149.5|554
1698147900000|2023-10-24 11:45:00|70174|70159|70190.9|70175.9|70190.9|70175.9|70171.9|70156.9|522
1698148200000|2023-10-24 11:50:00|70190.8|70175.8|70154.4|70139.4|70190.8|70175.8|70151.8|70136.8|570
1698148500000|2023-10-24 11:55:00|70154.6|70139.6|70195.6|70180.6|70197.5|70182.5|70154.6|70139.6|588
1698148800000|2023-10-24 12:00:00|70196|70181|70239.1|70219.1|70240.5|70224.6|70187.8|70172.8|739
1698149100000|2023-10-24 12:05:00|70239.2|70219.2|70219.3|70204.3|70245.6|70230.6|70217.6|70202.6|684
1698149400000|2023-10-24 12:10:00|70220.2|70205.2|70229|70214|70245.3|70230.3|70217.3|70202.3|581
1698149700000|2023-10-24 12:15:00|70228.4|70213.4|70259.9|70244.9|70263.4|70248.4|70221|70206|742
1698150000000|2023-10-24 12:20:00|70258.8|70243.8|70244.6|70229.6|70271.7|70256.7|70236|70221|731
1698150300000|2023-10-24 12:25:00|70244.4|70229.4|70263|70248|70268|70253|70235.8|70220.8|644
1698150600000|2023-10-24 12:30:00|70263.2|70248.2|70251.9|70236.9|70277|70262|70248.9|70233.9|699
1698150900000|2023-10-24 12:35:00|70253.1|70238.1|70275.8|70260.8|70279.6|70264.6|70248.9|70233.9|650
1698151200000|2023-10-24 12:40:00|70275.9|70260.9|70272.6|70257.6|70285.2|70270.2|70272.5|70257.5|571
1698151500000|2023-10-24 12:45:00|70272.9|70257.9|70316.7|70301.7|70327.5|70312.5|70262.4|70247.4|688
1698151800000|2023-10-24 12:50:00|70316.6|70301.6|70331.9|70316.9|70348.8|70329.8|70305.9|70290.9|651
1698152100000|2023-10-24 12:55:00|70332.1|70317.1|70321.7|70306.7|70341.5|70326.5|70307|70292|639
1698152400000|2023-10-24 13:00:00|70322.7|70307.7|70347.5|70332.5|70348.9|70333.9|70316.8|70301.8|706
1698152700000|2023-10-24 13:05:00|70347.7|70332.7|70333.5|70318.5|70352.2|70337.2|70324.9|70309.9|631
1698153000000|2023-10-24 13:10:00|70333.3|70318.3|70343.5|70328.5|70350.7|70335.7|70326.6|70311.6|668
1698153300000|2023-10-24 13:15:00|70343.3|70328.3|70327.9|70307.9|70347.2|70332.2|70319.7|70302|695
1698153600000|2023-10-24 13:20:00|70328.1|70308.1|70300|70280|70334.3|70314.3|70295.3|70277.5|689
1698153900000|2023-10-24 13:25:00|70300.2|70280.2|70299.7|70284.7|70313.3|70295.1|70282.2|70267.2|585
1698154200000|2023-10-24 13:30:00|70296.9|70281.9|70271.3|70256.3|70301.9|70286.1|70259.5|70244.5|759
1698154500000|2023-10-24 13:35:00|70273.7|70253.7|70307.6|70292.6|70308.7|70293.7|70262.3|70247.3|776
1698154800000|2023-10-24 13:40:00|70308|70293|70340.5|70315.3|70342|70322.7|70303.6|70288.6|797
1698155100000|2023-10-24 13:45:00|70340.6|70315.1|70425.9|70410.9|70447|70427|70340.6|70315.1|1022
1698155400000|2023-10-24 13:50:00|70426.1|70411.1|70393|70378|70438.9|70423.9|70376.3|70359.5|909
1698155700000|2023-10-24 13:55:00|70393.2|70378.2|70347.3|70327.3|70395.9|70380.9|70330.2|70315.2|845
1698156000000|2023-10-24 14:00:00|70347.1|70327.1|70410.6|70395.6|70413.2|70398.2|70313.5|70298.5|915
1698156300000|2023-10-24 14:05:00|70410.9|70395.9|70347.4|70332.4|70412.7|70396.5|70341.2|70326.2|863
1698156600000|2023-10-24 14:10:00|70346.8|70331.8|70355.8|70335.8|70392.8|70376.2|70346.8|70331.8|823
1698156900000|2023-10-24 14:15:00|70355|70335|70366.8|70351.8|70371.1|70356.1|70330.2|70310.2|820
1698157200000|2023-10-24 14:20:00|70366.9|70351.9|70368.2|70353.2|70385.7|70370.7|70347.9|70332.9|798
1698157500000|2023-10-24 14:25:00|70365.2|70350.2|70334.8|70319.8|70371.5|70356.5|70332.5|70317.5|781
1698157800000|2023-10-24 14:30:00|70335|70320|70418.4|70398.4|70420.3|70400.6|70328.8|70313.8|760
1698158100000|2023-10-24 14:35:00|70418.6|70398.6|70456|70441|70466.6|70447.4|70418.4|70398.4|848
1698158400000|2023-10-24 14:40:00|70457.4|70442.4|70472.1|70457.1|70485.3|70468.4|70451.2|70436.2|770
1698158700000|2023-10-24 14:45:00|70472.2|70457.2|70437.5|70422.5|70478.4|70463.4|70437.3|70422.3|713
1698159000000|2023-10-24 14:50:00|70436.8|70421.8|70438.4|70423.4|70444.5|70427.7|70423.5|70408.5|745
1698159300000|2023-10-24 14:55:00|70438.7|70423.7|70420.4|70405.4|70441.7|70426.7|70419.2|70404.2|737
1698159600000|2023-10-24 15:00:00|70421|70406|70448.9|70433.9|70462.9|70447.9|70419.4|70404.4|704
1698159900000|2023-10-24 15:05:00|70448.6|70433.6|70453.2|70438.2|70464.6|70449.6|70441.5|70423.8|680
1698160200000|2023-10-24 15:10:00|70453.8|70438.8|70467.8|70452.8|70475.3|70460.3|70444.4|70429.4|675
1698160500000|2023-10-24 15:15:00|70468.3|70453.3|70468.8|70453.8|70473.1|70458.1|70442.3|70427.3|648
1698160800000|2023-10-24 15:20:00|70469|70454|70497.8|70477.8|70526.1|70511.1|70456.7|70441.7|753
1698161100000|2023-10-24 15:25:00|70498|70478|70510.1|70495.1|70513|70498|70488.8|70468.8|699
1698161400000|2023-10-24 15:30:00|70510|70495|70530.9|70515.9|70531.6|70516.6|70493.3|70478.3|685
1698161700000|2023-10-24 15:35:00|70530.5|70515.5|70520.2|70500.2|70531.7|70516.7|70497.3|70482.3|682
1698162000000|2023-10-24 15:40:00|70520.1|70500.1|70507.6|70492.6|70522.6|70505.3|70496.3|70481.3|590
1698162300000|2023-10-24 15:45:00|70507.8|70492.8|70492.5|70477.5|70507.8|70492.8|70481.1|70463.9|619
1698162600000|2023-10-24 15:50:00|70492.9|70477.9|70476.2|70461.2|70495.3|70480.3|70475.8|70460.8|624
1698162900000|2023-10-24 15:55:00|70476.1|70461.1|70461.6|70441.6|70499|70484|70458|70441.6|665
1698163200000|2023-10-24 16:00:00|70460.7|70440.7|70452.4|70432.4|70460.7|70440.7|70434.3|70414.3|699
1698163500000|2023-10-24 16:05:00|70452.3|70432.3|70465|70450|70468.5|70451.1|70446.8|70429.4|600
1698163800000|2023-10-24 16:10:00|70464.8|70449.8|70431.8|70416.8|70464.9|70449.9|70427.7|70412.7|545
1698164100000|2023-10-24 16:15:00|70431.9|70416.9|70431.5|70416.5|70436.1|70421.1|70420|70405|589
1698164400000|2023-10-24 16:20:00|70431.2|70416.2|70420.8|70405.8|70444.2|70429.2|70417.3|70402.3|610
1698164700000|2023-10-24 16:25:00|70420.1|70405.1|70440.2|70425.2|70443.6|70426.1|70406.2|70391.2|671
1698165000000|2023-10-24 16:30:00|70440.9|70425.9|70482.9|70467.9|70484.4|70468|70439.3|70424|661
1698165300000|2023-10-24 16:35:00|70481.9|70466.9|70492.5|70477.5|70499.4|70484.4|70470.5|70455.5|597
1698165600000|2023-10-24 16:40:00|70492.3|70477.3|70497.9|70482.9|70505.3|70490.3|70491.9|70476.9|473
1698165900000|2023-10-24 16:45:00|70498|70483|70528.3|70513.3|70528.9|70513.9|70492.7|70477.7|508
1698166200000|2023-10-24 16:50:00|70528.4|70513.4|70518.1|70503.1|70529.9|70514.9|70510.3|70495.3|568
1698166500000|2023-10-24 16:55:00|70518.2|70503.2|70508.1|70493.1|70522|70507|70498.3|70483.3|565
1698166800000|2023-10-24 17:00:00|70507.9|70492.9|70496.6|70476.6|70511.4|70492.9|70487.9|70471.8|622
1698167100000|2023-10-24 17:05:00|70494.8|70474.8|70477.3|70462.3|70498.3|70483|70474.7|70458.2|557
1698167400000|2023-10-24 17:10:00|70477.4|70462.4|70487|70472|70487.8|70472.8|70468.7|70448.9|661
1698167700000|2023-10-24 17:15:00|70486.9|70471.9|70494.6|70479.6|70497.1|70482.1|70485.9|70470.2|487
1698168000000|2023-10-24 17:20:00|70494.4|70479.4|70481.4|70466.4|70494.4|70479.4|70463.9|70448.9|570
1698168300000|2023-10-24 17:25:00|70481.3|70466.3|70487.3|70472.3|70496.8|70481.8|70474.9|70459.9|528
1698168600000|2023-10-24 17:30:00|70487.5|70472.5|70495.2|70480.2|70495.5|70480.5|70478.1|70463.1|542
1698168900000|2023-10-24 17:35:00|70495.1|70480.1|70481.6|70466.6|70501.3|70485.5|70478.8|70463.8|571
1698169200000|2023-10-24 17:40:00|70481.7|70466.7|70457.1|70437.1|70481.7|70466.7|70452.5|70435.8|574
1698169500000|2023-10-24 17:45:00|70457|70437|70483.9|70468.9|70487.2|70472.2|70457|70437|600
1698169800000|2023-10-24 17:50:00|70484|70469|70491.8|70476.8|70493.5|70478.5|70476.9|70461.9|550
1698170100000|2023-10-24 17:55:00|70492|70477|70490.7|70475.7|70501.3|70485.1|70475.7|70460.7|575
1698170400000|2023-10-24 18:00:00|70490.6|70475.6|70502.1|70487.1|70502.7|70487.7|70477.5|70462.5|559
1698170700000|2023-10-24 18:05:00|70501.9|70486.9|70509.4|70494.4|70511.3|70496.3|70493.9|70476.8|545
1698171000000|2023-10-24 18:10:00|70509.7|70494.7|70508.7|70493.7|70522.1|70507.1|70507.9|70491.6|549
1698171300000|2023-10-24 18:15:00|70508.4|70493.4|70501.2|70481.2|70515.5|70497.7|70495.8|70475.8|506
1698171600000|2023-10-24 18:20:00|70496.7|70481.7|70508.9|70493.9|70511.3|70494.2|70495|70477.6|430
1698171900000|2023-10-24 18:25:00|70508.7|70493.7|70489.4|70474.4|70512.8|70495.4|70489.4|70474.4|436
1698172200000|2023-10-24 18:30:00|70489.2|70474.2|70498.7|70483.7|70504.4|70485.2|70484.5|70468.3|499
1698172500000|2023-10-24 18:35:00|70498.6|70483.6|70511.8|70496.8|70517.3|70502.3|70496.4|70481.4|499
1698172800000|2023-10-24 18:40:00|70510.9|70495.9|70504.3|70489.3|70519.8|70504.8|70503.5|70488.5|507
1698173100000|2023-10-24 18:45:00|70504.2|70489.2|70494.7|70479.7|70507.8|70492.8|70494.6|70479.6|449
1698173400000|2023-10-24 18:50:00|70494.3|70479.3|70496.7|70481.7|70501.1|70486.1|70490.5|70475.5|510
1698173700000|2023-10-24 18:55:00|70496.6|70481.6|70499.2|70484.2|70501.8|70486.8|70493.4|70474.3|565
1698174000000|2023-10-24 19:00:00|70499.3|70484.3|70484.8|70469.8|70501.1|70486.1|70480.8|70462.8|560
1698174300000|2023-10-24 19:05:00|70484.7|70469.7|70498.8|70483.8|70504.5|70489.5|70484.7|70469.7|528
1698174600000|2023-10-24 19:10:00|70499|70484|70495|70480|70504.3|70489.3|70489.3|70474.3|531
1698174900000|2023-10-24 19:15:00|70495.1|70480.1|70491.4|70476.4|70496.7|70481.7|70482|70467|511
1698175200000|2023-10-24 19:20:00|70491.3|70476.3|70498.5|70483.5|70500.5|70485.5|70488.2|70473.2|465
1698175500000|2023-10-24 19:25:00|70498.4|70483.4|70487.4|70472.4|70502.2|70487.2|70487.1|70472.1|426
1698175800000|2023-10-24 19:30:00|70486.2|70471.2|70488.7|70473.7|70491.3|70476.3|70481.6|70464.8|474
1698176100000|2023-10-24 19:35:00|70488.8|70473.8|70498.7|70478.7|70500.7|70480.7|70484.9|70467.2|520
1698176400000|2023-10-24 19:40:00|70500.1|70480.1|70487.9|70467.9|70500.1|70480.1|70487|70467|439
1698176700000|2023-10-24 19:45:00|70487.8|70467.8|70475.1|70455.1|70488.3|70468.3|70469.2|70454.1|427
1698177000000|2023-10-24 19:50:00|70474.8|70454.8|70472.2|70452.2|70483.5|70463.5|70465.5|70449.5|511
1698177300000|2023-10-24 19:55:00|70472.8|70452.8|70474.3|70459.3|70474.7|70459.7|70459.6|70442.6|514
1698177600000|2023-10-24 20:00:00|70473.5|70458.5|70481.3|70461.3|70482.8|70465.2|70467.6|70447.6|600
1698177900000|2023-10-24 20:05:00|70481.1|70461.1|70477.1|70457.1|70481.4|70461.4|70471.5|70451.5|484
1698178200000|2023-10-24 20:10:00|70476|70456|70466.5|70451.5|70480.8|70460.8|70465.7|70445.8|370
1698178500000|2023-10-24 20:15:00|70466.2|70451.2|70468.2|70448.2|70469.1|70451.6|70465.2|70445.2|358
1698178800000|2023-10-24 20:20:00|70468.8|70448.8|70465.7|70445.7|70468.8|70448.8|70462.5|70445.2|328
1698179100000|2023-10-24 20:25:00|70465.3|70445.3|70473.4|70453.4|70476.7|70456.7|70463.7|70443.7|374
1698179400000|2023-10-24 20:30:00|70473.5|70453.5|70485|70465|70485.1|70465.1|70472.9|70452.9|448
1698179700000|2023-10-24 20:35:00|70484.9|70464.9|70482.3|70462.3|70493.1|70473.1|70482|70462|430
1698180000000|2023-10-24 20:40:00|70482.4|70462.4|70489.8|70469.8|70490.2|70470.2|70479.4|70459.4|504
1698180300000|2023-10-24 20:45:00|70489.7|70469.7|70491|70471|70495.4|70475.4|70489.1|70469.1|437
1698180600000|2023-10-24 20:50:00|70491.2|70471.2|70495.1|70475|70502.9|70482.9|70490.6|70470.6|534
1698180900000|2023-10-24 20:55:00|70493.9|70474.9|70495.7|70464.8|70496.4|70476.4|70487.2|70458.6|491
1698181200000|2023-10-24 21:00:00|70503.2|70457.7|70526.5|70427.5|70526.5|70457.7|70501|70427.5|29
1698181500000|2023-10-24 21:05:00|70528.3|70429.3|70488.3|70416.8|70531.7|70447.8|70485.6|70416.5|256
1698181800000|2023-10-24 21:10:00|70488|70416.5|70486.4|70421.8|70488.3|70425.9|70486.2|70415.6|60
1698182100000|2023-10-24 21:15:00|70486.6|70421.9|70488.2|70425|70490|70425.2|70486.4|70420.7|74
1698182400000|2023-10-24 21:20:00|70488.4|70424.8|70492.9|70421.3|70493.9|70425.2|70488.2|70421.2|49
1698182700000|2023-10-24 21:25:00|70493|70421.4|70484.5|70424.4|70493.5|70437.9|70481.5|70421.3|112
1698183000000|2023-10-24 21:30:00|70483.7|70424.7|70482.8|70436.9|70486.2|70437.4|70480.7|70424|155
1698183300000|2023-10-24 21:35:00|70482.4|70436.8|70481.9|70427|70484.8|70444.4|70478.9|70426.2|223
1698183600000|2023-10-24 21:40:00|70481.7|70427.1|70479.7|70435.4|70485|70436.9|70478.2|70426.5|185
1698183900000|2023-10-24 21:45:00|70479.6|70435.5|70489.1|70437.2|70494.1|70452.2|70477.4|70435.5|290
1698184200000|2023-10-24 21:50:00|70489.8|70437|70485.8|70442.6|70492.2|70445|70483.7|70435.5|249
1698184500000|2023-10-24 21:55:00|70485.7|70442.9|70479.8|70438.8|70487.8|70446.6|70478.7|70435.6|237
1698184800000|2023-10-24 22:00:00|70480.1|70439|70493.6|70461.8|70496.9|70469.1|70480.1|70439|509
1698185100000|2023-10-24 22:05:00|70493.5|70462.1|70488.4|70466.3|70495.7|70469.1|70485.1|70457|454
1698185400000|2023-10-24 22:10:00|70488.5|70466.4|70488.9|70467.8|70492|70471.4|70484.5|70464.4|192
1698185700000|2023-10-24 22:15:00|70489.5|70469.5|70489.7|70469.7|70490.3|70470.3|70483.2|70463.2|234
1698186000000|2023-10-24 22:20:00|70489.9|70469.9|70480|70460|70489.9|70469.9|70479.9|70459.9|217
1698186300000|2023-10-24 22:25:00|70480.1|70460.1|70482.7|70462.7|70484.6|70464.6|70478.7|70458.7|248
1698186600000|2023-10-24 22:30:00|70482.8|70462.8|70479.7|70459.7|70485.5|70465.5|70477.7|70457.7|171
1698186900000|2023-10-24 22:35:00|70479.5|70459.5|70481.6|70461.6|70484.1|70464.1|70479.5|70459.5|127
1698187200000|2023-10-24 22:40:00|70481.7|70461.7|70479.3|70459.3|70483.1|70463.1|70479.1|70459.1|122
1698187500000|2023-10-24 22:45:00|70479.4|70459.4|70472.1|70452.1|70480|70460|70472|70452|122
1698187800000|2023-10-24 22:50:00|70471.9|70451.9|70472.7|70452.7|70475.5|70455.5|70470.2|70450.2|141
1698188100000|2023-10-24 22:55:00|70472.5|70452.5|70471.9|70451.9|70475.5|70455.5|70471.8|70451.8|136
1698188400000|2023-10-24 23:00:00|70472|70452|70471.8|70451.8|70474.4|70454.4|70469.8|70449.8|232
1698188700000|2023-10-24 23:05:00|70471.6|70451.6|70474.6|70454.6|70478.1|70458.1|70471|70451|182
1698189000000|2023-10-24 23:10:00|70474.5|70454.5|70471.5|70451.5|70477.6|70457.6|70468.8|70448.8|187
1698189300000|2023-10-24 23:15:00|70473.1|70453.1|70472.1|70452.1|70474.1|70454.1|70471.6|70451.6|164
1698189600000|2023-10-24 23:20:00|70472.2|70452.2|70472.4|70452.4|70474.7|70454.7|70470.1|70450.1|185
1698189900000|2023-10-24 23:25:00|70472.3|70452.3|70476.5|70456.5|70477.1|70457.1|70465.8|70445.8|223
1698190200000|2023-10-24 23:30:00|70476.3|70456.3|70473.2|70453.2|70482.7|70462.7|70472.9|70452.9|193
1698190500000|2023-10-24 23:35:00|70473.8|70453.8|70470.9|70450.9|70473.8|70453.8|70470.2|70450.2|209
1698190800000|2023-10-24 23:40:00|70470.8|70450.8|70468.8|70448.8|70473|70453|70465.3|70445.3|187
1698191100000|2023-10-24 23:45:00|70469.3|70449.3|70462.3|70442.3|70471|70451|70460.8|70440.8|267
1698191400000|2023-10-24 23:50:00|70462.5|70442.5|70465.6|70445.6|70469.4|70449.4|70462.5|70442.5|267
1698191700000|2023-10-24 23:55:00|70465.7|70445.7|70461.3|70441.3|70468.7|70448.7|70460.9|70440.9|312
1698192000000|2023-10-25 00:00:00|70461.4|70441.4|70460.6|70440.6|70472.1|70452.1|70457.7|70437.7|416
1698192300000|2023-10-25 00:05:00|70459.5|70439.5|70454.1|70434.1|70464.7|70444.7|70453.7|70433.7|325
1698192600000|2023-10-25 00:10:00|70453.9|70433.9|70464|70444|70468|70448|70453.9|70433.9|414
1698192900000|2023-10-25 00:15:00|70464.2|70444.2|70458.1|70438.1|70465.5|70445.5|70455.1|70435.1|359
1698193200000|2023-10-25 00:20:00|70458|70438|70450.9|70430.9|70463.3|70443.3|70447.8|70427.8|348
1698193500000|2023-10-25 00:25:00|70450.7|70430.7|70451.2|70431.2|70456.9|70436.9|70447.7|70427.7|342
1698193800000|2023-10-25 00:30:00|70450.8|70430.8|70460.9|70440.9|70472.5|70452.5|70442.1|70422.1|675
1698194100000|2023-10-25 00:35:00|70461.4|70441.4|70486|70466|70487.2|70467.2|70460.2|70440.2|525
1698194400000|2023-10-25 00:40:00|70486.2|70466.2|70488.6|70468.6|70499.6|70479.6|70479.5|70459.5|560
1698194700000|2023-10-25 00:45:00|70488.4|70468.4|70488.6|70468.6|70493|70473|70482.3|70462.3|512
1698195000000|2023-10-25 00:50:00|70488.4|70468.4|70487.8|70467.8|70500.3|70480.3|70485.7|70465.7|514
1698195300000|2023-10-25 00:55:00|70488.1|70468.1|70481.8|70461.8|70501.9|70481.9|70481.8|70461.8|528
1698195600000|2023-10-25 01:00:00|70481.7|70461.7|70477.1|70457.1|70484|70464|70470.7|70450.7|565
1698195900000|2023-10-25 01:05:00|70477.2|70457.2|70459.5|70439.5|70479.5|70459.5|70453.6|70433.6|495
1698196200000|2023-10-25 01:10:00|70459.9|70439.9|70454.8|70434.8|70463.1|70443.1|70453.1|70433.1|484
1698196500000|2023-10-25 01:15:00|70455|70435|70457.1|70437.1|70457.1|70437.1|70447.7|70427.7|514
1698196800000|2023-10-25 01:20:00|70457.3|70437.3|70474.8|70454.8|70474.8|70454.8|70454.1|70434.1|408
1698197100000|2023-10-25 01:25:00|70474.5|70454.5|70478.1|70458.1|70478.7|70458.7|70470.5|70450.5|391
1698197400000|2023-10-25 01:30:00|70477.8|70457.8|70485.9|70465.9|70488|70468|70470.2|70450.2|503
1698197700000|2023-10-25 01:35:00|70485.7|70465.7|70474.6|70454.6|70485.9|70465.9|70469.1|70449.1|451
1698198000000|2023-10-25 01:40:00|70474.9|70454.9|70464.8|70444.8|70476.9|70456.9|70464.3|70444.3|398
1698198300000|2023-10-25 01:45:00|70464.6|70444.6|70480.5|70460.5|70483.9|70463.9|70464.6|70444.6|425
1698198600000|2023-10-25 01:50:00|70480.4|70460.4|70481.6|70461.6|70488.4|70468.4|70478.5|70458.5|433
1698198900000|2023-10-25 01:55:00|70481.7|70461.7|70470.4|70450.4|70481.7|70461.7|70466.3|70446.3|500
1698199200000|2023-10-25 02:00:00|70470.5|70450.5|70454.8|70434.8|70470.6|70450.6|70450.6|70430.6|430
1698199500000|2023-10-25 02:05:00|70454.7|70434.7|70450.1|70430.1|70454.7|70434.7|70443.7|70423.7|473
1698199800000|2023-10-25 02:10:00|70450|70430|70442|70422|70456.7|70436.7|70439.8|70419.8|388
1698200100000|2023-10-25 02:15:00|70442.1|70422.1|70442.1|70422.1|70450.5|70430.5|70441.1|70421.1|400
1698200400000|2023-10-25 02:20:00|70442.2|70422.2|70436.8|70416.8|70442.5|70422.5|70433.4|70413.4|342
1698200700000|2023-10-25 02:25:00|70436.7|70416.7|70430.8|70410.8|70438.5|70418.5|70430|70410|319
1698201000000|2023-10-25 02:30:00|70430.7|70410.7|70431.6|70411.6|70437.6|70417.6|70426.4|70406.4|370
1698201300000|2023-10-25 02:35:00|70431.7|70411.7|70431|70411|70441.6|70421.6|70427.9|70407.9|378
1698201600000|2023-10-25 02:40:00|70430.9|70410.9|70421.4|70401.4|70432.2|70412.2|70421.1|70401.1|339
1698201900000|2023-10-25 02:45:00|70423.1|70403.1|70409.9|70389.9|70424.1|70404.1|70409.4|70389.4|348
1698202200000|2023-10-25 02:50:00|70410|70390|70404.2|70384.2|70410|70390|70398.8|70378.8|407
1698202500000|2023-10-25 02:55:00|70404.1|70384.1|70403.8|70383.8|70405.2|70385.2|70400.6|70380.6|381
1698202800000|2023-10-25 03:00:00|70403.6|70383.6|70404.4|70384.4|70404.7|70384.7|70399.6|70379.6|427
1698203100000|2023-10-25 03:05:00|70404.5|70384.5|70408.2|70388.2|70408.8|70388.8|70398.6|70378.6|324
1698203400000|2023-10-25 03:10:00|70408.3|70388.3|70415.2|70395.2|70415.3|70395.3|70403.6|70383.6|362
1698203700000|2023-10-25 03:15:00|70415.1|70395.1|70402.2|70382.2|70415.6|70395.6|70401.9|70381.9|405
1698204000000|2023-10-25 03:20:00|70401.8|70381.8|70406.3|70386.3|70408.1|70388.1|70394.6|70374.6|345
1698204300000|2023-10-25 03:25:00|70406.2|70386.2|70408.5|70388.5|70415.7|70395.7|70406.1|70386.1|390
1698204600000|2023-10-25 03:30:00|70408.7|70388.7|70397.8|70377.8|70409.8|70389.8|70395.2|70375.2|340
1698204900000|2023-10-25 03:35:00|70397.7|70377.7|70405.1|70385.1|70406.6|70386.6|70397.5|70377.5|303
1698205200000|2023-10-25 03:40:00|70405|70385|70413.8|70393.8|70414.6|70394.6|70404.4|70384.4|385
1698205500000|2023-10-25 03:45:00|70414.1|70394.1|70410.5|70390.5|70414.5|70394.5|70407.2|70387.2|332
1698205800000|2023-10-25 03:50:00|70410.4|70390.4|70411.1|70391.1|70411.8|70391.8|70404.5|70384.5|336
1698206100000|2023-10-25 03:55:00|70412.1|70392.1|70414.5|70394.5|70417.3|70397.3|70410.3|70390.3|429
1698206400000|2023-10-25 04:00:00|70414.6|70394.6|70413.7|70393.7|70414.9|70394.9|70408.4|70388.4|402
1698206700000|2023-10-25 04:05:00|70413.9|70393.9|70413.6|70393.6|70415.5|70395.5|70409.7|70389.7|333
1698207000000|2023-10-25 04:10:00|70413.9|70393.9|70417.5|70397.5|70417.8|70397.8|70413|70393|319
1698207300000|2023-10-25 04:15:00|70417.6|70397.6|70420.5|70400.5|70421|70401|70414.6|70394.6|325
1698207600000|2023-10-25 04:20:00|70420.4|70400.4|70411.2|70391.2|70420.6|70400.6|70410|70390|297
1698207900000|2023-10-25 04:25:00|70412.6|70392.6|70413.8|70393.8|70415|70395|70410.3|70390.3|275
1698208200000|2023-10-25 04:30:00|70414|70394|70410.8|70390.8|70414.2|70394.2|70406.6|70386.6|329
1698208500000|2023-10-25 04:35:00|70410.6|70390.6|70410|70390|70412.2|70392.2|70407.5|70387.5|329
1698208800000|2023-10-25 04:40:00|70409.9|70389.9|70407.4|70387.4|70414.3|70394.3|70407.1|70387.1|328
1698209100000|2023-10-25 04:45:00|70407.3|70387.3|70409.2|70389.2|70411.4|70391.4|70407.3|70387.3|420
1698209400000|2023-10-25 04:50:00|70409.3|70389.3|70408.4|70388.4|70414.9|70394.9|70405.1|70387.4|355
1698209700000|2023-10-25 04:55:00|70408.2|70388.2|70386.9|70366.9|70408.8|70388.8|70386.2|70366.2|436
1698210000000|2023-10-25 05:00:00|70386.6|70366.6|70401.8|70386.8|70404.3|70386.8|70383.4|70363.4|457
1698210300000|2023-10-25 05:05:00|70401.7|70386.7|70401.2|70381.2|70405.1|70387.9|70398.3|70380.6|257
1698210600000|2023-10-25 05:10:00|70401.1|70381.1|70403.7|70383.7|70407.1|70389.9|70398.5|70380.3|356
1698210900000|2023-10-25 05:15:00|70403.6|70383.6|70405.2|70390.2|70408|70390.5|70397.9|70379.7|286
1698211200000|2023-10-25 05:20:00|70405|70390|70414.7|70394.7|70417.1|70400.2|70405|70388.1|371
1698211500000|2023-10-25 05:25:00|70414.6|70394.6|70417.8|70397.8|70418.6|70400.4|70411.4|70394.4|286
1698211800000|2023-10-25 05:30:00|70418.2|70398.2|70419.6|70399.6|70437.1|70419.5|70414.1|70396.5|427
1698212100000|2023-10-25 05:35:00|70421.2|70401.2|70436.1|70416.1|70436.2|70416.2|70420.3|70400.3|417
1698212400000|2023-10-25 05:40:00|70435.5|70415.5|70429.8|70409.8|70445.4|70425.4|70424.8|70404.8|489
1698212700000|2023-10-25 05:45:00|70429.9|70409.9|70425|70405|70436.2|70418.9|70421.6|70401.6|427
1698213000000|2023-10-25 05:50:00|70424.9|70404.9|70428.5|70408.5|70428.6|70408.6|70413.7|70393.7|373
1698213300000|2023-10-25 05:55:00|70429|70409|70424|70404|70436.7|70420.2|70423.3|70403.3|421
1698213600000|2023-10-25 06:00:00|70424.5|70404.5|70436.5|70416.5|70440.6|70424.5|70416.5|70399.1|556
1698213900000|2023-10-25 06:05:00|70436.4|70416.4|70445.9|70430.9|70448.3|70433.3|70430.6|70414.2|496
1698214200000|2023-10-25 06:10:00|70445.7|70430.7|70457.2|70442.2|70457.4|70442.4|70437.8|70422.8|476
1698214500000|2023-10-25 06:15:00|70457.1|70442.1|70427.2|70412.2|70461|70446|70424.2|70409.2|434
1698214800000|2023-10-25 06:20:00|70427.3|70412.3|70422.3|70407.3|70431|70413.4|70418.4|70403.4|374
1698215100000|2023-10-25 06:25:00|70422.6|70407.6|70404.6|70389.6|70427.7|70412.7|70401.5|70386.5|450
1698215400000|2023-10-25 06:30:00|70405|70390|70436.6|70421.6|70437.7|70422.7|70405|70390|513
1698215700000|2023-10-25 06:35:00|70437.7|70422.7|70435.7|70420.7|70444.2|70427.9|70432|70414.6|454
1698216000000|2023-10-25 06:40:00|70435.6|70420.6|70434.9|70419.9|70446.3|70431.3|70427.4|70410.2|466
1698216300000|2023-10-25 06:45:00|70435|70420|70447.8|70427.8|70448.8|70429.9|70434.2|70419.2|416
1698216600000|2023-10-25 06:50:00|70447.4|70427.4|70445.1|70430.1|70461.1|70443.3|70440.7|70425.7|470
1698216900000|2023-10-25 06:55:00|70445.2|70430.2|70481|70461|70481.2|70463.1|70444.9|70429.9|616
1698217200000|2023-10-25 07:00:00|70480.9|70460.9|70491.9|70476.9|70498.2|70482.9|70478.7|70460.9|640
1698217500000|2023-10-25 07:05:00|70491.8|70476.8|70501.8|70486.8|70510.4|70495.4|70489.5|70474.5|613
1698217800000|2023-10-25 07:10:00|70501.9|70486.9|70524.4|70509.4|70528.1|70513.1|70501.6|70481.6|638
1698218100000|2023-10-25 07:15:00|70524.6|70509.6|70516.2|70501.2|70527.8|70512.8|70514.2|70499.2|585
1698218400000|2023-10-25 07:20:00|70515.8|70500.8|70548.7|70533.7|70551.3|70536.3|70512.9|70497.9|578
1698218700000|2023-10-25 07:25:00|70549|70534|70547.1|70532.1|70572.9|70557.9|70541|70526|655
1698219000000|2023-10-25 07:30:00|70547|70532|70542.9|70522.9|70550|70532.7|70532.7|70512.7|582
1698219300000|2023-10-25 07:35:00|70543|70523|70523|70508|70556.6|70536.6|70520.4|70502|654
1698219600000|2023-10-25 07:40:00|70522.9|70507.9|70525.2|70505.2|70531.5|70515|70519.6|70502.4|500
1698219900000|2023-10-25 07:45:00|70525.3|70505.3|70509.9|70494.9|70529.3|70512.2|70502.6|70487.6|508
1698220200000|2023-10-25 07:50:00|70509.8|70494.8|70525|70510|70532.4|70517.4|70509.6|70494.6|490
1698220500000|2023-10-25 07:55:00|70525.4|70510.4|70514.8|70494.8|70525.4|70510.4|70500.4|70485.4|561
1698220800000|2023-10-25 08:00:00|70515|70495|70504.4|70489.4|70523.9|70503.9|70465.5|70447.4|793
1698221100000|2023-10-25 08:05:00|70504.8|70489.8|70450.5|70435.5|70504.8|70489.8|70448.5|70433.5|593
1698221400000|2023-10-25 08:10:00|70450.3|70435.3|70487|70472|70492.5|70477.5|70447.4|70432.4|602
1698221700000|2023-10-25 08:15:00|70487.7|70472.7|70481|70466|70504.9|70489.9|70480.8|70465.8|603
1698222000000|2023-10-25 08:20:00|70480.9|70465.9|70471.4|70456.4|70490.9|70475.9|70471.4|70456.4|549
1698222300000|2023-10-25 08:25:00|70471.9|70456.9|70476.9|70461.9|70485|70470|70469.3|70454.3|577
1698222600000|2023-10-25 08:30:00|70475.3|70460.3|70465.1|70450.1|70478.1|70462.9|70457.7|70439.7|549
1698222900000|2023-10-25 08:35:00|70464.9|70449.9|70477.4|70462.4|70484|70469|70459.2|70444.2|465
1698223200000|2023-10-25 08:40:00|70477.5|70462.5|70475.3|70460.3|70506.7|70491.7|70475.2|70460.2|540
1698223500000|2023-10-25 08:45:00|70475.2|70460.2|70508.3|70493.3|70508.3|70493.3|70474.9|70459.9|536
1698223800000|2023-10-25 08:50:00|70509|70494|70516.5|70501.5|70525.7|70510.7|70507.5|70492.5|562
1698224100000|2023-10-25 08:55:00|70515.9|70500.9|70528.3|70508.3|70539.4|70519.4|70513.7|70498.7|592
1698224400000|2023-10-25 09:00:00|70528.4|70508.4|70549|70534|70549.3|70534.3|70528.4|70508.4|567
1698224700000|2023-10-25 09:05:00|70549.2|70534.2|70545.1|70530.1|70555.9|70540.9|70538.7|70523.7|549
1698225000000|2023-10-25 09:10:00|70545.3|70530.3|70544.3|70529.3|70548.4|70533.4|70533.4|70518.4|554
1698225300000|2023-10-25 09:15:00|70544.4|70529.4|70562.6|70547.6|70571|70556|70543.6|70528.6|502
1698225600000|2023-10-25 09:20:00|70562.7|70547.7|70589.3|70574.3|70591.1|70576.1|70562.7|70547.7|596
1698225900000|2023-10-25 09:25:00|70588.6|70573.6|70638|70623|70641.4|70626.4|70587.6|70570.4|647
1698226200000|2023-10-25 09:30:00|70636.9|70621.9|70611.4|70591.4|70640.6|70623|70602.6|70587.6|628
1698226500000|2023-10-25 09:35:00|70611.3|70591.3|70622.5|70602.5|70623.2|70606.6|70586.3|70568.9|544
1698226800000|2023-10-25 09:40:00|70622.6|70602.6|70609.8|70589.8|70626.6|70608.7|70607.1|70589.4|514
1698227100000|2023-10-25 09:45:00|70609.7|70589.7|70621.9|70601.9|70624.4|70608.4|70609.1|70589.1|625
1698227400000|2023-10-25 09:50:00|70622|70602|70608.7|70588.7|70626.1|70606.1|70603.8|70588.4|582
1698227700000|2023-10-25 09:55:00|70608.6|70588.6|70627.6|70607.6|70632.6|70617.6|70598.7|70583.7|654
1698228000000|2023-10-25 10:00:00|70627.5|70607.5|70620.3|70605.3|70639.6|70621.4|70617.7|70600.3|541
1698228300000|2023-10-25 10:05:00|70622|70607|70640|70620|70640.3|70621.8|70620.2|70604.3|509
1698228600000|2023-10-25 10:10:00|70640.4|70620.4|70635.2|70620.2|70646.5|70630|70627.4|70612.4|517
1698228900000|2023-10-25 10:15:00|70634.9|70619.9|70611.4|70596.4|70643.4|70628.4|70611|70596|623
1698229200000|2023-10-25 10:20:00|70611|70596|70603.7|70588.7|70613.3|70598.3|70589.8|70571.8|581
1698229500000|2023-10-25 10:25:00|70606.2|70586.2|70589.5|70574.5|70608.9|70588.9|70585.3|70565.3|426
1698229800000|2023-10-25 10:30:00|70589.3|70574.3|70576.1|70556.1|70597.3|70581.2|70573.3|70556.1|621
1698230100000|2023-10-25 10:35:00|70576.3|70556.3|70580.8|70565.8|70585.9|70570.9|70570|70552.5|498
1698230400000|2023-10-25 10:40:00|70580.9|70565.9|70585.7|70570.7|70596.1|70581.1|70577.6|70562.6|438
1698230700000|2023-10-25 10:45:00|70585.5|70570.5|70596.5|70576.5|70596.6|70580.4|70579.8|70564.8|418
1698231000000|2023-10-25 10:50:00|70596.2|70576.2|70600.6|70585.6|70602|70587|70583.2|70568.2|416
1698231300000|2023-10-25 10:55:00|70600.5|70585.5|70589.2|70574.2|70615.1|70600.1|70586.5|70571.5|471
1698231600000|2023-10-25 11:00:00|70589.4|70574.4|70583.4|70568.4|70594.3|70579.3|70577.1|70561.7|513
1698231900000|2023-10-25 11:05:00|70583.3|70568.3|70598.8|70583.8|70599.3|70584.3|70571.6|70556.6|466
1698232200000|2023-10-25 11:10:00|70599.9|70584.9|70600.1|70585.1|70611.1|70596.1|70594.4|70579.4|438
1698232500000|2023-10-25 11:15:00|70600.2|70585.2|70608.5|70593.5|70610.8|70595.8|70597.7|70582.7|399
1698232800000|2023-10-25 11:20:00|70609.7|70594.7|70587.5|70572.5|70612.1|70597.1|70579.1|70564.1|466
1698233100000|2023-10-25 11:25:00|70587.4|70572.4|70575.7|70560.7|70587.6|70572.6|70574.2|70559.2|442
1698233400000|2023-10-25 11:30:00|70575.8|70560.8|70564|70549|70581.3|70566.3|70561.1|70546.1|480
1698233700000|2023-10-25 11:35:00|70564.1|70549.1|70559.8|70544.8|70573.8|70558.8|70559.6|70544.6|428
1698234000000|2023-10-25 11:40:00|70559.7|70544.7|70577.8|70562.8|70580.7|70565.7|70558.4|70543.4|510
1698234300000|2023-10-25 11:45:00|70577.7|70562.7|70567.1|70552.1|70582.5|70567.5|70566.2|70551.2|426
1698234600000|2023-10-25 11:50:00|70567|70552|70600.6|70585.6|70600.8|70585.8|70566.2|70551.2|441
1698234900000|2023-10-25 11:55:00|70602.7|70587.7|70604|70589|70624.1|70609.1|70601.5|70586.5|528
1698235200000|2023-10-25 12:00:00|70604.1|70589.1|70579.9|70564.9|70604.6|70589.6|70577.3|70562.3|585
1698235500000|2023-10-25 12:05:00|70579.7|70564.7|70584.4|70569.4|70584.4|70569.4|70569.8|70554.8|512
1698235800000|2023-10-25 12:10:00|70585.9|70570.9|70574.8|70559.8|70598.2|70583.2|70574.6|70559.6|559
1698236100000|2023-10-25 12:15:00|70574.9|70559.9|70558.3|70543.3|70593.1|70578.1|70558.3|70543.3|570
1698236400000|2023-10-25 12:20:00|70558.4|70543.4|70582.6|70567.6|70590.9|70575.9|70556.9|70540.2|596
1698236700000|2023-10-25 12:25:00|70582.7|70567.7|70613.9|70598.9|70625.3|70607.7|70582.6|70567.6|689
1698237000000|2023-10-25 12:30:00|70613.8|70598.8|70597.8|70582.8|70619.8|70604.8|70594.7|70578.8|624
1698237300000|2023-10-25 12:35:00|70597.5|70582.5|70620.7|70605.7|70626.1|70607.9|70595.1|70580.1|687
1698237600000|2023-10-25 12:40:00|70620.6|70605.6|70602.9|70587.9|70622.3|70606.9|70599.6|70584.6|633
1698237900000|2023-10-25 12:45:00|70603|70588|70574.4|70559.4|70609.2|70594.2|70574.4|70559.4|649
1698238200000|2023-10-25 12:50:00|70574.2|70559.2|70565|70550|70591.3|70575.2|70565|70550|695
1698238500000|2023-10-25 12:55:00|70562.7|70547.7|70587.9|70572.9|70595.4|70580.4|70555.9|70540.9|707
1698238800000|2023-10-25 13:00:00|70588.1|70573.1|70590.7|70575.7|70596.6|70581.6|70563.7|70548.7|699
1698239100000|2023-10-25 13:05:00|70590.2|70575.2|70572.4|70557.4|70601.7|70586.7|70558.9|70543.9|691
1698239400000|2023-10-25 13:10:00|70572.5|70557.5|70545|70530|70572.6|70557.6|70535.4|70520.4|647
1698239700000|2023-10-25 13:15:00|70544.9|70529.9|70559.2|70544.2|70568.9|70553.9|70541.4|70524.8|589
1698240000000|2023-10-25 13:20:00|70559.3|70544.3|70572.6|70557.6|70578.1|70563.1|70553.3|70538.3|616
1698240300000|2023-10-25 13:25:00|70572.4|70557.4|70606.6|70591.6|70608.7|70593.7|70565.6|70550.6|738
1698240600000|2023-10-25 13:30:00|70607.2|70592.2|70610.5|70595.5|70622.6|70607.6|70593|70578|751
1698240900000|2023-10-25 13:35:00|70610.4|70595.4|70608.2|70593.2|70640.9|70625.9|70598.5|70583.5|792
1698241200000|2023-10-25 13:40:00|70607.9|70592.9|70585.7|70570.7|70608.5|70593.5|70581.6|70566.6|693
1698241500000|2023-10-25 13:45:00|70586.5|70571.5|70577.8|70562.8|70600.6|70585.6|70573.3|70558.3|715
1698241800000|2023-10-25 13:50:00|70577.9|70562.9|70572.4|70557.4|70582.8|70565.9|70558.3|70543.3|680
1698242100000|2023-10-25 13:55:00|70573.5|70558.5|70549.3|70529.3|70574.3|70559.3|70548.6|70528.8|743
1698242400000|2023-10-25 14:00:00|70549.9|70529.9|70577.4|70557.4|70632.6|70617.3|70549.9|70529.9|963
1698242700000|2023-10-25 14:05:00|70578|70558|70588.4|70573.4|70618.8|70603.8|70558.7|70543.7|903
1698243000000|2023-10-25 14:10:00|70588.5|70573.5|70594.7|70579.7|70630.1|70615.1|70585|70570|851
1698243300000|2023-10-25 14:15:00|70593.7|70578.7|70584.2|70569.2|70602.9|70587.9|70574.3|70559.3|817
1698243600000|2023-10-25 14:20:00|70583.3|70568.3|70577.5|70562.5|70591.9|70576.9|70566.3|70551.3|814
1698243900000|2023-10-25 14:25:00|70577.8|70562.8|70563.5|70548.5|70578.3|70563.3|70557.9|70542.9|787
1698244200000|2023-10-25 14:30:00|70563.6|70548.6|70519.5|70504.5|70569.9|70554.9|70508.3|70489.5|836
1698244500000|2023-10-25 14:35:00|70520.8|70505.8|70497.9|70482.9|70539.9|70524.9|70489.4|70474.4|750
1698244800000|2023-10-25 14:40:00|70498.4|70483.4|70502.8|70487.8|70513|70498|70482.1|70467.1|755
1698245100000|2023-10-25 14:45:00|70502.7|70487.7|70477.9|70462.9|70518.5|70503.5|70474.5|70459.5|797
1698245400000|2023-10-25 14:50:00|70476.8|70461.8|70528.4|70513.4|70532.6|70517.6|70474.6|70456.8|752
1698245700000|2023-10-25 14:55:00|70528.7|70513.7|70516.1|70501.1|70543.6|70528.6|70513.8|70498.8|722
1698246000000|2023-10-25 15:00:00|70516.2|70501.2|70512.8|70492.8|70525.1|70509.5|70494.1|70479.1|845
1698246300000|2023-10-25 15:05:00|70516|70496|70485|70470|70527.2|70511.1|70464.7|70449|944
1698246600000|2023-10-25 15:10:00|70485.1|70470.1|70477.6|70462.6|70493.6|70474.9|70460.1|70445.1|828
1698246900000|2023-10-25 15:15:00|70477.8|70462.8|70477|70462|70495.7|70480.7|70470.7|70453.8|729
1698247200000|2023-10-25 15:20:00|70477.1|70462.1|70505.1|70490.1|70514|70499|70471.7|70456.7|737
1698247500000|2023-10-25 15:25:00|70505|70490|70479.1|70464.1|70522.9|70507.9|70477.5|70462.5|677
1698247800000|2023-10-25 15:30:00|70480.2|70465.2|70491.4|70476.4|70501.8|70486.8|70473.4|70458.4|766
1698248100000|2023-10-25 15:35:00|70490.8|70475.8|70462.1|70447.1|70495|70480|70451.1|70436.1|641
1698248400000|2023-10-25 15:40:00|70462|70447|70457.6|70442.6|70477.8|70461.1|70451.3|70436.3|649
1698248700000|2023-10-25 15:45:00|70458.4|70443.4|70479.1|70459.1|70479.3|70461.7|70441.9|70425.3|692
1698249000000|2023-10-25 15:50:00|70476.5|70461.5|70500.8|70485.8|70502|70487|70472.1|70457.1|684
1698249300000|2023-10-25 15:55:00|70500.9|70485.9|70530.3|70515.3|70530.9|70515.6|70497.5|70482.5|717
1698249600000|2023-10-25 16:00:00|70530.5|70515.5|70548.4|70528.4|70562.9|70542.9|70527.4|70509.6|651
1698249900000|2023-10-25 16:05:00|70547.6|70527.6|70545.9|70525.9|70552.4|70536.8|70535.1|70515.1|613
1698250200000|2023-10-25 16:10:00|70545.7|70525.7|70562.9|70547.9|70566.4|70550.3|70539.5|70519.5|570
1698250500000|2023-10-25 16:15:00|70563.1|70548.1|70555.5|70540.5|70564.4|70549.4|70547.4|70532.4|494
1698250800000|2023-10-25 16:20:00|70555.4|70540.4|70543|70528|70565.7|70550.7|70542.2|70527.2|530
1698251100000|2023-10-25 16:25:00|70544.6|70529.6|70543.9|70528.9|70548.7|70531.6|70535.8|70520.8|543
1698251400000|2023-10-25 16:30:00|70544|70529|70530.7|70515.7|70545.5|70529.5|70517.8|70497.8|637
1698251700000|2023-10-25 16:35:00|70530.6|70515.6|70541.9|70526.9|70545|70530|70529.1|70514.1|586
1698252000000|2023-10-25 16:40:00|70541.8|70526.8|70560.1|70540.1|70566.9|70550.2|70539.7|70524.7|554
1698252300000|2023-10-25 16:45:00|70560.2|70540.2|70588.3|70573.3|70589.3|70574.3|70557.4|70540.2|486
1698252600000|2023-10-25 16:50:00|70588.5|70573.5|70602.3|70587.3|70603.6|70588.6|70580|70565|629
1698252900000|2023-10-25 16:55:00|70602.2|70587.2|70595.2|70580.2|70621.3|70605.4|70594|70579|643
1698253200000|2023-10-25 17:00:00|70595.1|70580.1|70624.3|70604.3|70632.7|70612.7|70587.9|70567.9|758
1698253500000|2023-10-25 17:05:00|70622.4|70602.4|70604.7|70584.7|70629.5|70609.5|70601.6|70581.6|749
1698253800000|2023-10-25 17:10:00|70604.6|70584.6|70604.6|70584.6|70620.6|70602.6|70593.5|70577.1|638
1698254100000|2023-10-25 17:15:00|70604.7|70584.7|70602.8|70582.8|70606.9|70586.9|70590|70570|708
1698254400000|2023-10-25 17:20:00|70603|70583|70619.5|70599.5|70625.8|70605.8|70583.6|70563.6|722
1698254700000|2023-10-25 17:25:00|70621|70601|70631.4|70616.4|70632.8|70616.8|70608.1|70593.1|774
1698255000000|2023-10-25 17:30:00|70632.4|70617.4|70647.2|70627.2|70652.1|70634.2|70629.1|70610.9|706
1698255300000|2023-10-25 17:35:00|70647.1|70627.1|70645.7|70630.7|70651.2|70632.8|70630.8|70610.8|620
1698255600000|2023-10-25 17:40:00|70645.6|70630.6|70648.7|70628.7|70649.7|70631.9|70640.7|70620.7|567
1698255900000|2023-10-25 17:45:00|70648.9|70628.9|70639.2|70624.2|70650.7|70633.1|70630.4|70615.4|528
1698256200000|2023-10-25 17:50:00|70641.5|70621.5|70628.9|70613.9|70648.1|70633|70628.7|70612.8|579
1698256500000|2023-10-25 17:55:00|70629|70614|70613|70598|70631.4|70616.1|70610.9|70592.2|533
1698256800000|2023-10-25 18:00:00|70613.1|70598.1|70612.9|70592.9|70622.7|70607.7|70606.9|70590.4|599
1698257100000|2023-10-25 18:05:00|70613|70593|70613.6|70598.6|70625.8|70610.8|70606.8|70591.7|542
1698257400000|2023-10-25 18:10:00|70614|70599|70603.9|70583.9|70618.4|70603.4|70596.3|70579.6|509
1698257700000|2023-10-25 18:15:00|70604.1|70584.1|70609.5|70589.5|70616.7|70596.7|70601.5|70581.5|484
1698258000000|2023-10-25 18:20:00|70609.6|70589.6|70620|70600|70621.3|70603.2|70601.2|70581.2|488
1698258300000|2023-10-25 18:25:00|70619.9|70599.9|70619.1|70599.1|70627.3|70607.3|70608.7|70591.4|482
1698258600000|2023-10-25 18:30:00|70620.2|70600.2|70604.2|70589.2|70621.3|70601.3|70598.7|70581.4|515
1698258900000|2023-10-25 18:35:00|70604.3|70589.3|70610.3|70595.3|70612.6|70597.6|70602.2|70587.2|441
1698259200000|2023-10-25 18:40:00|70610.4|70595.4|70616.2|70601.2|70620.4|70605.4|70605.3|70587.7|481
1698259500000|2023-10-25 18:45:00|70616.3|70601.3|70641|70626|70642.8|70627.8|70613.9|70597.1|549
1698259800000|2023-10-25 18:50:00|70640.9|70625.9|70643.1|70623.1|70648.4|70631.5|70635.5|70615.7|522
1698260100000|2023-10-25 18:55:00|70642.9|70622.9|70644.2|70629.2|70647.7|70632.7|70627.3|70610.4|592
1698260400000|2023-10-25 19:00:00|70644.3|70629.3|70643.2|70628.2|70648.5|70633.5|70640|70625|555
1698260700000|2023-10-25 19:05:00|70643.3|70628.3|70636.8|70621.8|70646.6|70631.6|70634.9|70618.4|490
1698261000000|2023-10-25 19:10:00|70636.9|70621.9|70635.9|70620.9|70637.2|70622.2|70623.6|70608.6|482
1698261300000|2023-10-25 19:15:00|70636|70621|70632.6|70617.6|70636.5|70621.5|70626.1|70611.1|511
1698261600000|2023-10-25 19:20:00|70632.7|70617.7|70623.1|70608.1|70632.9|70617.9|70620.9|70605.9|468
1698261900000|2023-10-25 19:25:00|70623.2|70608.2|70626.6|70611.6|70630.7|70615.7|70620|70605|446
1698262200000|2023-10-25 19:30:00|70626.9|70611.9|70626|70611|70635|70620|70621.4|70606.4|497
1698262500000|2023-10-25 19:35:00|70625.9|70610.9|70633.7|70618.7|70636.9|70621.9|70625.7|70610.7|425
1698262800000|2023-10-25 19:40:00|70633.6|70618.6|70643.4|70628.4|70646.4|70631.4|70631.6|70616.6|421
1698263100000|2023-10-25 19:45:00|70643.6|70628.6|70636|70621|70646.7|70631.7|70632|70617|436
1698263400000|2023-10-25 19:50:00|70635.8|70620.8|70636.4|70616.4|70642.4|70627.4|70632|70615.4|516
1698263700000|2023-10-25 19:55:00|70636|70616|70634.4|70619.4|70644.4|70629.4|70632.3|70615.1|533
1698264000000|2023-10-25 20:00:00|70635.3|70620.3|70634.9|70614.9|70641.2|70624.3|70633.3|70614.2|620
1698264300000|2023-10-25 20:05:00|70634.8|70614.8|70633.6|70613.6|70638.5|70618.5|70632.3|70612.3|529
1698264600000|2023-10-25 20:10:00|70633.5|70613.5|70629.4|70609.4|70634.7|70614.7|70623.4|70603.4|423
1698264900000|2023-10-25 20:15:00|70629.6|70609.6|70634.5|70614.5|70635.6|70615.6|70623.9|70603.9|540
1698265200000|2023-10-25 20:20:00|70634|70614|70639.5|70619.5|70639.5|70619.5|70634|70614|373
1698265500000|2023-10-25 20:25:00|70639.3|70619.3|70645.9|70625.9|70648.5|70628.5|70637.5|70617.5|459
1698265800000|2023-10-25 20:30:00|70646.1|70626.1|70649.6|70629.6|70651.1|70631.1|70642.9|70622.9|661
1698266100000|2023-10-25 20:35:00|70648.4|70628.4|70650.1|70630.1|70651.4|70631.4|70646.3|70626.3|708
1698266400000|2023-10-25 20:40:00|70649.9|70629.9|70650.1|70630.1|70651.1|70631.1|70645.5|70625.5|738
1698266700000|2023-10-25 20:45:00|70650|70630|70647.1|70627.1|70651.3|70631.3|70646|70626|475
1698267000000|2023-10-25 20:50:00|70646.5|70626.5|70647.6|70627.6|70648.4|70628.4|70641.7|70621.7|349
1698267300000|2023-10-25 20:55:00|70647.7|70627.7|70643.6|70616.9|70648.3|70627.7|70636.5|70615.3|438
1698267600000|2023-10-25 21:00:00|70647.8|70608.9|70644.3|70545.3|70666.2|70608.9|70644.3|70545.3|92
1698267900000|2023-10-25 21:05:00|70647|70548|70655.9|70564.2|70664.2|70581.8|70644.4|70545.4|241
1698268200000|2023-10-25 21:10:00|70656|70564.3|70641|70587.9|70656|70589.6|70637|70564|140
1698268500000|2023-10-25 21:15:00|70640.9|70587.5|70651.6|70600.1|70655|70602.2|70640.8|70586|216
1698268800000|2023-10-25 21:20:00|70650.4|70600.2|70650|70611.1|70654|70619.5|70646.6|70597|152
1698269100000|2023-10-25 21:25:00|70650.1|70611.2|70643.9|70601|70652|70611.5|70643.9|70596.4|220
1698269400000|2023-10-25 21:30:00|70644.3|70601.1|70643.8|70599.5|70655|70610.4|70641.5|70599.1|282
1698269700000|2023-10-25 21:35:00|70643.7|70599.4|70642.7|70600.2|70650.3|70602.6|70640.2|70595.7|237
1698270000000|2023-10-25 21:40:00|70642.6|70601.1|70637.5|70600.5|70642.6|70601.1|70633.6|70594.8|517
1698270300000|2023-10-25 21:45:00|70637.8|70601.5|70632.8|70596.9|70638.6|70601.5|70631.7|70596.3|280
1698270600000|2023-10-25 21:50:00|70633.4|70598|70641|70601.4|70641|70601.4|70632.8|70596.9|231
1698270900000|2023-10-25 21:55:00|70642.4|70603.3|70637.1|70605.1|70642.4|70608.1|70633.6|70599.3|156
1698271200000|2023-10-25 22:00:00|70636.8|70604.9|70647.1|70627.1|70648.3|70628.3|70633.3|70603.5|387
1698271500000|2023-10-25 22:05:00|70646.9|70626.9|70651.1|70631.1|70652.9|70632.9|70646.6|70626.6|212
1698271800000|2023-10-25 22:10:00|70651.2|70631.2|70645.4|70625.4|70651.2|70631.2|70644.6|70624.6|186
1698272100000|2023-10-25 22:15:00|70645.3|70625.3|70642.8|70622.8|70653.3|70633.3|70642.8|70622.8|228
1698272400000|2023-10-25 22:20:00|70642.6|70622.6|70634.5|70614.5|70642.6|70622.6|70631.1|70611.1|267
1698272700000|2023-10-25 22:25:00|70634.7|70614.7|70634.7|70614.7|70639.6|70619.6|70634.1|70614.1|217
1698273000000|2023-10-25 22:30:00|70634.6|70614.6|70639.6|70619.6|70639.9|70619.9|70633.4|70613.4|215
1698273300000|2023-10-25 22:35:00|70639.7|70619.7|70642.8|70622.8|70645.6|70625.6|70637.7|70617.7|227
1698273600000|2023-10-25 22:40:00|70643|70623|70636.7|70616.7|70646.1|70626.1|70636.7|70616.7|188
1698273900000|2023-10-25 22:45:00|70636.8|70616.8|70641.5|70621.5|70641.6|70621.6|70634|70614|196
1698274200000|2023-10-25 22:50:00|70641.4|70621.4|70640.8|70620.8|70642.3|70622.3|70640.1|70620.1|180
1698274500000|2023-10-25 22:55:00|70641.1|70621.1|70647|70627|70647|70627|70640.5|70620.5|213
1698274800000|2023-10-25 23:00:00|70647.1|70627.1|70647.1|70627.1|70648.4|70628.4|70646|70626|157
1698275100000|2023-10-25 23:05:00|70647.3|70627.3|70655|70635|70655|70635|70645.7|70625.7|188
1698275400000|2023-10-25 23:10:00|70655.1|70635.1|70656.2|70636.2|70657.7|70637.7|70648.2|70628.2|196
1698275700000|2023-10-25 23:15:00|70656.3|70636.3|70658.5|70638.5|70659.3|70639.3|70654.6|70634.6|198
1698276000000|2023-10-25 23:20:00|70658.6|70638.6|70679.2|70659.2|70683.5|70663.5|70658.6|70638.6|360
1698276300000|2023-10-25 23:25:00|70678.9|70658.9|70666.5|70646.5|70679.3|70659.3|70663.3|70643.3|388
1698276600000|2023-10-25 23:30:00|70666.1|70646.1|70657.3|70637.3|70666.7|70646.7|70655.5|70635.5|297
1698276900000|2023-10-25 23:35:00|70657.2|70637.2|70656.6|70636.6|70658.7|70638.7|70652.6|70632.6|313
1698277200000|2023-10-25 23:40:00|70656.7|70636.7|70659.6|70639.6|70663.1|70643.1|70654.7|70634.7|372
1698277500000|2023-10-25 23:45:00|70659.7|70639.7|70656.8|70636.8|70663.8|70643.8|70656.6|70636.6|332
1698277800000|2023-10-25 23:50:00|70656.9|70636.9|70652.4|70632.4|70656.9|70636.9|70649.1|70629.1|328
1698278100000|2023-10-25 23:55:00|70652.3|70632.3|70643.6|70623.6|70652.4|70632.4|70639.5|70619.5|372
1698278400000|2023-10-26 00:00:00|70644.6|70624.6|70631.9|70611.9|70650.7|70630.7|70631.4|70611.4|418
1698278700000|2023-10-26 00:05:00|70632.2|70612.2|70630.2|70610.2|70638|70618|70623|70603|432
1698279000000|2023-10-26 00:10:00|70630.5|70610.5|70639.8|70619.8|70645.9|70625.9|70630.3|70610.3|443
1698279300000|2023-10-26 00:15:00|70642.3|70622.3|70666.2|70646.2|70666.2|70646.2|70638.2|70618.2|400
1698279600000|2023-10-26 00:20:00|70665.9|70645.9|70661|70641|70666.7|70646.7|70657.1|70637.1|403
1698279900000|2023-10-26 00:25:00|70660.5|70640.5|70652.1|70632.1|70661.1|70641.1|70648.5|70628.5|372
1698280200000|2023-10-26 00:30:00|70652.2|70632.2|70659.1|70639.1|70662.2|70642.2|70642.8|70622.8|448
1698280500000|2023-10-26 00:35:00|70659.3|70639.3|70656.8|70636.8|70664.5|70644.5|70647.7|70627.7|411
1698280800000|2023-10-26 00:40:00|70656.4|70636.4|70653.9|70633.9|70662.9|70642.9|70653.1|70633.1|424
1698281100000|2023-10-26 00:45:00|70653.8|70633.8|70662.5|70642.5|70663.7|70643.7|70649.1|70629.1|408
1698281400000|2023-10-26 00:50:00|70662.4|70642.4|70680.3|70660.3|70682.8|70662.8|70659.4|70639.4|521
1698281700000|2023-10-26 00:55:00|70681.3|70661.3|70685.7|70665.7|70699|70679|70678.3|70658.3|579
1698282000000|2023-10-26 01:00:00|70685.6|70665.6|70700.5|70680.5|70700.5|70680.5|70678.6|70658.6|522
1698282300000|2023-10-26 01:05:00|70700.3|70680.3|70695.7|70675.7|70702|70682|70688.7|70668.7|436
1698282600000|2023-10-26 01:10:00|70696.1|70676.1|70696.9|70676.9|70700.5|70680.5|70693.7|70673.7|422
1698282900000|2023-10-26 01:15:00|70696.6|70676.6|70691.6|70671.6|70710.4|70690.4|70691.6|70671.6|519
1698283200000|2023-10-26 01:20:00|70691.5|70671.5|70681.2|70661.2|70695|70675|70677.7|70657.7|523
1698283500000|2023-10-26 01:25:00|70681.3|70661.3|70691.8|70671.8|70695.1|70675.1|70677.2|70657.2|460
1698283800000|2023-10-26 01:30:00|70691.5|70671.5|70688.5|70668.5|70696.2|70676.2|70681.5|70661.5|523
1698284100000|2023-10-26 01:35:00|70688.4|70668.4|70701.3|70681.3|70701.8|70681.8|70680.5|70660.5|536
1698284400000|2023-10-26 01:40:00|70701|70681|70710|70690|70713.6|70693.6|70694.9|70674.9|512
1698284700000|2023-10-26 01:45:00|70709.9|70689.9|70702.1|70682.1|70713.9|70693.9|70698.5|70678.5|429
1698285000000|2023-10-26 01:50:00|70702|70682|70711.3|70691.3|70720.9|70700.9|70700.1|70680.1|478
1698285300000|2023-10-26 01:55:00|70711.2|70691.2|70719.1|70699.1|70725.5|70705.5|70709.3|70689.3|492
1698285600000|2023-10-26 02:00:00|70719.3|70699.3|70716.8|70696.8|70720.6|70700.6|70710.9|70690.9|511
1698285900000|2023-10-26 02:05:00|70716.6|70696.6|70733.9|70713.9|70735.4|70715.4|70716.1|70696.1|413
1698286200000|2023-10-26 02:10:00|70734|70714|70727.2|70707.2|70734.1|70716.2|70720.1|70700.1|450
1698286500000|2023-10-26 02:15:00|70728.4|70708.4|70751.5|70731.5|70757.4|70737.4|70724.8|70704.8|518
1698286800000|2023-10-26 02:20:00|70751.4|70731.4|70792.1|70772.1|70792.1|70772.1|70749.7|70729.7|539
1698287100000|2023-10-26 02:25:00|70792.3|70772.3|70770.2|70750.2|70792.6|70772.6|70768.4|70748.4|501
1698287400000|2023-10-26 02:30:00|70769.9|70749.9|70756.4|70736.4|70773.5|70753.5|70754.9|70734.9|462
1698287700000|2023-10-26 02:35:00|70756.5|70736.5|70754.1|70734.1|70757.7|70737.7|70750.5|70730.5|332
1698288000000|2023-10-26 02:40:00|70754|70734|70757.3|70737.3|70760.8|70740.8|70753.3|70733.3|434
1698288300000|2023-10-26 02:45:00|70757.5|70737.5|70757.9|70737.9|70761.4|70741.4|70749.7|70729.7|421
1698288600000|2023-10-26 02:50:00|70758.3|70738.3|70767.7|70747.7|70771.8|70751.8|70753.6|70733.6|368
1698288900000|2023-10-26 02:55:00|70767.8|70747.8|70784|70764|70784.8|70764.8|70766.9|70746.9|393
1698289200000|2023-10-26 03:00:00|70784.1|70764.1|70788.3|70768.3|70790.8|70770.8|70768.8|70748.8|416
1698289500000|2023-10-26 03:05:00|70788.2|70768.2|70788.8|70768.8|70795.5|70775.5|70787.4|70767.4|375
1698289800000|2023-10-26 03:10:00|70788.9|70768.9|70788.2|70768.2|70791.2|70771.2|70783|70763|388
1698290100000|2023-10-26 03:15:00|70788.1|70768.1|70780.3|70760.3|70788.1|70768.1|70775.6|70755.6|404
1698290400000|2023-10-26 03:20:00|70781.1|70761.1|70789.8|70769.8|70790.3|70770.3|70779.8|70759.8|415
1698290700000|2023-10-26 03:25:00|70790.1|70770.1|70792.8|70772.8|70793.5|70773.5|70787.3|70767.3|359
1698291000000|2023-10-26 03:30:00|70792.6|70772.6|70782.5|70762.5|70803.7|70783.7|70782|70762|506
1698291300000|2023-10-26 03:35:00|70782.4|70762.4|70770.1|70750.1|70786.4|70766.4|70767.7|70747.7|458
1698291600000|2023-10-26 03:40:00|70769.6|70749.6|70779.7|70759.7|70780.6|70760.6|70765.8|70745.8|326
1698291900000|2023-10-26 03:45:00|70780.2|70760.2|70770.3|70750.3|70784.1|70764.1|70769.5|70749.5|426
1698292200000|2023-10-26 03:50:00|70770.4|70750.4|70774.8|70754.8|70777.7|70757.7|70759.7|70739.7|367
1698292500000|2023-10-26 03:55:00|70774.7|70754.7|70766.5|70746.5|70783.2|70763.2|70765.7|70745.7|355
1698292800000|2023-10-26 04:00:00|70766.4|70746.4|70767.3|70747.3|70771.1|70751.1|70759|70739|359
1698293100000|2023-10-26 04:05:00|70767|70747|70767|70747|70769|70749|70763.8|70743.8|240
1698293400000|2023-10-26 04:10:00|70767.1|70747.1|70766.8|70746.8|70773.7|70753.7|70764.4|70744.4|234
1698293700000|2023-10-26 04:15:00|70766.2|70746.2|70770.4|70750.4|70776.7|70756.7|70765.1|70745.1|402
1698294000000|2023-10-26 04:20:00|70770.3|70750.3|70773.4|70753.4|70774.9|70754.9|70769.4|70749.4|285
1698294300000|2023-10-26 04:25:00|70773.5|70753.5|70769.7|70749.7|70779.9|70759.9|70769.2|70749.2|367
1698294600000|2023-10-26 04:30:00|70770.1|70750.1|70770.3|70750.3|70773.4|70753.4|70766.2|70746.2|391
1698294900000|2023-10-26 04:35:00|70770.2|70750.2|70760.2|70740.2|70770.6|70750.6|70758.7|70738.7|325
1698295200000|2023-10-26 04:40:00|70760.3|70740.3|70776.9|70756.9|70779.3|70759.3|70760.1|70740.1|258
1698295500000|2023-10-26 04:45:00|70777.2|70757.2|70791.6|70771.6|70794|70774|70772.2|70752.2|331
1698295800000|2023-10-26 04:50:00|70792|70772|70780.6|70760.6|70796.4|70776.4|70780.6|70760.6|348
1698296100000|2023-10-26 04:55:00|70780.1|70760.1|70773.5|70753.5|70791.4|70771.4|70768.8|70748.8|516
1698296400000|2023-10-26 05:00:00|70773.6|70753.6|70769.3|70749.3|70778.1|70758.1|70767.6|70747.6|282
1698296700000|2023-10-26 05:05:00|70769|70749|70767.7|70747.7|70772|70752|70751.8|70731.8|354
1698297000000|2023-10-26 05:10:00|70767.8|70747.8|70772.4|70752.4|70778.2|70758.2|70760.8|70740.8|402
1698297300000|2023-10-26 05:15:00|70771.9|70751.9|70764.5|70744.5|70772|70754.3|70761.2|70743.6|275
1698297600000|2023-10-26 05:20:00|70764.6|70744.6|70775.2|70755.2|70778.9|70762.4|70760.5|70740.5|342
1698297900000|2023-10-26 05:25:00|70775.3|70755.3|70782.1|70767.1|70789.7|70769.7|70775.3|70755.3|258
1698298200000|2023-10-26 05:30:00|70782.2|70767.2|70766.5|70746.5|70787.7|70767.7|70765.1|70745.1|297
1698298500000|2023-10-26 05:35:00|70766.3|70746.3|70761.6|70741.6|70770|70752.5|70748|70728|313
1698298800000|2023-10-26 05:40:00|70761.7|70741.7|70771.5|70751.5|70781.7|70761.7|70761.7|70741.7|342
1698299100000|2023-10-26 05:45:00|70771.4|70751.4|70767.9|70747.9|70776.7|70756.7|70765.6|70745.6|358
1698299400000|2023-10-26 05:50:00|70767.7|70747.7|70764|70744|70776.5|70756.5|70763.9|70743.9|410
1698299700000|2023-10-26 05:55:00|70764.2|70744.2|70789.1|70774.1|70802.1|70782.1|70762.2|70742.2|466
1698300000000|2023-10-26 06:00:00|70794.9|70774.9|70809.1|70789.1|70810|70795|70774.3|70754.3|588
1698300300000|2023-10-26 06:05:00|70809.2|70789.2|70803.2|70788.2|70814|70798.9|70797.8|70781.3|557
1698300600000|2023-10-26 06:10:00|70803.3|70788.3|70810.8|70795.8|70818.7|70803.2|70786.3|70766.3|537
1698300900000|2023-10-26 06:15:00|70811|70796|70810.2|70795.2|70820.7|70803.6|70797.8|70782.8|424
1698301200000|2023-10-26 06:20:00|70810.1|70795.1|70795.8|70780.8|70810.1|70795.1|70785|70769.9|418
1698301500000|2023-10-26 06:25:00|70795.9|70780.9|70796.7|70781.7|70798.9|70783.9|70782.1|70763|554
1698301800000|2023-10-26 06:30:00|70797.3|70782.3|70820.9|70805.9|70829.6|70814.6|70797.3|70782.3|557
1698302100000|2023-10-26 06:35:00|70820.8|70805.8|70853.2|70838.2|70854.5|70839.3|70815.8|70800.8|572
1698302400000|2023-10-26 06:40:00|70853.3|70838.3|70844.8|70829.8|70860.7|70845.7|70843|70825|594
1698302700000|2023-10-26 06:45:00|70844.7|70829.7|70814.2|70799.2|70846.1|70829.7|70789|70769|765
1698303000000|2023-10-26 06:50:00|70814.1|70799.1|70825.4|70805.4|70829.4|70812|70805.7|70789.2|714
1698303300000|2023-10-26 06:55:00|70830.3|70810.3|70826.7|70806.7|70836|70819.2|70821.1|70801.1|615
1698303600000|2023-10-26 07:00:00|70825.3|70805.3|70799.8|70784.8|70827.7|70812.7|70798.8|70780.1|756
1698303900000|2023-10-26 07:05:00|70804.2|70789.2|70800.9|70785.9|70819.2|70804.2|70792.9|70777|681
1698304200000|2023-10-26 07:10:00|70801.4|70786.4|70790.3|70770.3|70811.1|70796.1|70785.1|70767.8|691
1698304500000|2023-10-26 07:15:00|70791.2|70771.2|70803.5|70788.5|70808.6|70793.2|70789|70770.2|643
1698304800000|2023-10-26 07:20:00|70803.4|70788.4|70803.3|70783.3|70813.6|70798.6|70789.7|70774.7|676
1698305100000|2023-10-26 07:25:00|70803.2|70783.2|70808.3|70788.3|70813.6|70793.6|70795.7|70775.7|611
1698305400000|2023-10-26 07:30:00|70809.3|70789.3|70817.5|70802.5|70830.1|70815.1|70809.3|70789.3|627
1698305700000|2023-10-26 07:35:00|70817.6|70802.6|70803.4|70788.4|70817.6|70802.6|70802.7|70787.7|497
1698306000000|2023-10-26 07:40:00|70803.5|70788.5|70807.4|70792.4|70809.4|70794.4|70787.3|70772.3|624
1698306300000|2023-10-26 07:45:00|70807.5|70792.5|70768.6|70753.6|70816.6|70801.6|70768.5|70752.4|689
1698306600000|2023-10-26 07:50:00|70771.7|70756.7|70782.4|70767.4|70785.6|70770.6|70766.8|70751.8|598
1698306900000|2023-10-26 07:55:00|70782.5|70767.5|70762.6|70747.6|70787|70772|70754.3|70739.3|585
1698307200000|2023-10-26 08:00:00|70762.5|70747.5|70752.6|70737.6|70769.2|70754.2|70738.3|70720.6|652
1698307500000|2023-10-26 08:05:00|70753.9|70738.9|70747|70727|70760.5|70745.5|70739.7|70721.8|586
1698307800000|2023-10-26 08:10:00|70748.1|70728.1|70750.3|70735.3|70768.8|70753.8|70745.9|70725.9|603
1698308100000|2023-10-26 08:15:00|70750.4|70735.4|70744.7|70729.7|70760.4|70745.4|70735.5|70718.4|632
1698308400000|2023-10-26 08:20:00|70744.8|70729.8|70772.9|70757.9|70791.2|70774.3|70740.7|70725.7|660
1698308700000|2023-10-26 08:25:00|70772.8|70757.8|70786.7|70771.7|70789.1|70774.1|70772.6|70757.6|546
1698309000000|2023-10-26 08:30:00|70786.6|70771.6|70774.7|70759.7|70790.5|70775.5|70765.3|70748|588
1698309300000|2023-10-26 08:35:00|70773.9|70758.9|70774.8|70759.8|70782.1|70767.1|70762.6|70747.6|527
1698309600000|2023-10-26 08:40:00|70775.3|70760.3|70781.9|70761.9|70789.3|70774.3|70767.4|70752.4|600
1698309900000|2023-10-26 08:45:00|70779.6|70764.6|70768.4|70753.4|70785.1|70770.1|70767.1|70752.1|544
1698310200000|2023-10-26 08:50:00|70768.6|70753.6|70775.5|70760.5|70778.9|70763.9|70743.4|70728.4|587
1698310500000|2023-10-26 08:55:00|70775.7|70760.7|70784.3|70769.3|70789.4|70774.4|70769.2|70754.2|573
1698310800000|2023-10-26 09:00:00|70784.4|70769.4|70793.1|70778.1|70807.1|70792.1|70784.3|70769.3|501
1698311100000|2023-10-26 09:05:00|70793.3|70778.3|70806.3|70791.3|70811.2|70796.2|70783.3|70768.3|492
1698311400000|2023-10-26 09:10:00|70806.4|70791.4|70815.5|70800.5|70817.8|70802.8|70800.2|70785.2|524
1698311700000|2023-10-26 09:15:00|70815.9|70800.9|70809|70794|70819|70804|70805.4|70790.4|539
1698312000000|2023-10-26 09:20:00|70808.9|70793.9|70758.2|70743.2|70810.1|70795.1|70755.8|70740.8|584
1698312300000|2023-10-26 09:25:00|70758.6|70743.6|70751.7|70736.7|70769.4|70754.4|70739.9|70724.9|591
1698312600000|2023-10-26 09:30:00|70751.9|70736.9|70764|70749|70768.8|70753.8|70744.4|70729.4|549
1698312900000|2023-10-26 09:35:00|70763.3|70748.3|70748.2|70733.2|70769.6|70754.6|70748.2|70730|523
1698313200000|2023-10-26 09:40:00|70748.1|70733.1|70789.4|70774.4|70789.6|70774.6|70745.4|70728.9|528
1698313500000|2023-10-26 09:45:00|70789.5|70774.5|70790|70775|70796.3|70781.3|70779.7|70764.7|528
1698313800000|2023-10-26 09:50:00|70789.9|70774.9|70778.8|70763.8|70790.5|70775.5|70772|70757|458
1698314100000|2023-10-26 09:55:00|70778.9|70763.9|70782.7|70767.7|70784.8|70769.8|70772.4|70757.2|425
1698314400000|2023-10-26 10:00:00|70782.8|70767.8|70775.6|70760.6|70785.6|70770.6|70768|70753|504
1698314700000|2023-10-26 10:05:00|70775.4|70760.4|70768.7|70753.7|70783.3|70768.3|70768.7|70753|500
1698315000000|2023-10-26 10:10:00|70768.9|70753.9|70775.2|70760.2|70776|70761|70758.3|70741.5|428
1698315300000|2023-10-26 10:15:00|70775.8|70760.8|70769.1|70749.1|70775.8|70760.8|70755.7|70740.7|448
1698315600000|2023-10-26 10:20:00|70769.7|70749.7|70773.4|70758.4|70780.2|70760.6|70760|70745|481
1698315900000|2023-10-26 10:25:00|70773.3|70758.3|70769.9|70754.9|70779.4|70764.4|70767.2|70752.2|493
1698316200000|2023-10-26 10:30:00|70769.8|70754.8|70776.8|70761.8|70782.9|70767.5|70756.5|70741.5|583
1698316500000|2023-10-26 10:35:00|70776.9|70761.9|70807.4|70792.4|70816.1|70801.1|70775.9|70760.9|614
1698316800000|2023-10-26 10:40:00|70807.6|70792.6|70822.2|70807.2|70824.4|70809.4|70800.1|70785.1|522
1698317100000|2023-10-26 10:45:00|70822.1|70807.1|70821.3|70806.3|70823|70808|70810.3|70795.3|510
1698317400000|2023-10-26 10:50:00|70821.6|70806.6|70829.5|70814.5|70834.1|70819.1|70821|70806|519
1698317700000|2023-10-26 10:55:00|70828.7|70813.7|70832.5|70817.5|70847.2|70832.2|70828.5|70813.5|514
1698318000000|2023-10-26 11:00:00|70832.3|70817.3|70830.4|70815.4|70844.5|70829.5|70829|70814|520
1698318300000|2023-10-26 11:05:00|70830.5|70815.5|70842.4|70822.4|70846.2|70827.4|70828.2|70813.2|504
1698318600000|2023-10-26 11:10:00|70842.3|70822.3|70845.6|70830.6|70848.1|70833.1|70821.8|70804|495
1698318900000|2023-10-26 11:15:00|70844.9|70829.9|70837.6|70822.6|70851.8|70836.8|70836.9|70821.9|420
1698319200000|2023-10-26 11:20:00|70837.7|70822.7|70851.1|70836.1|70854.1|70839.1|70835.2|70820.2|463
1698319500000|2023-10-26 11:25:00|70853.7|70838.7|70845.6|70830.6|70862|70847|70844.2|70829.2|430
1698319800000|2023-10-26 11:30:00|70845.5|70830.5|70868.3|70853.3|70872.2|70857.2|70844.1|70829.1|542
1698320100000|2023-10-26 11:35:00|70865.8|70850.8|70861.2|70846.2|70874.8|70859.8|70851.1|70836.1|511
1698320400000|2023-10-26 11:40:00|70861.1|70846.1|70860.7|70845.7|70865.7|70850.7|70855.1|70840.1|447
1698320700000|2023-10-26 11:45:00|70859|70844|70847.7|70832.7|70863.1|70848.1|70838.2|70821.9|491
1698321000000|2023-10-26 11:50:00|70847.8|70832.8|70841.2|70826.2|70858|70843|70840.8|70825.8|489
1698321300000|2023-10-26 11:55:00|70841.4|70826.4|70841.1|70826.1|70850.5|70835.5|70823.5|70808.5|589
1698321600000|2023-10-26 12:00:00|70841.2|70826.2|70830.4|70815.4|70841.6|70826.6|70821.7|70806.7|610
1698321900000|2023-10-26 12:05:00|70830.5|70815.5|70819.2|70804.2|70845.1|70828.5|70819.1|70804.1|637
1698322200000|2023-10-26 12:10:00|70819.1|70804.1|70826|70790.7|70833.2|70814.3|70805.3|70785.3|573
1698322500000|2023-10-26 12:15:00|70820.4|70778.1|70814.3|70794.3|70881.7|70861.7|70794.6|70774.6|880
1698322800000|2023-10-26 12:20:00|70814.9|70794.9|70859.8|70844.8|70862.9|70844.8|70798.5|70780.9|800
1698323100000|2023-10-26 12:25:00|70860.3|70840.3|70842.2|70806.5|70873|70853|70828.9|70798.8|712
1698323400000|2023-10-26 12:30:00|70845|70803.1|70790|70770|70940.3|70915.9|70749.3|70729.3|1084
1698323700000|2023-10-26 12:35:00|70790.6|70770.6|70780.1|70760.1|70814.4|70794.4|70740.2|70720.2|989
1698324000000|2023-10-26 12:40:00|70782.1|70762.1|70774.5|70754.5|70800.9|70780.9|70743.5|70723.5|908
1698324300000|2023-10-26 12:45:00|70774.4|70754.4|70774|70754|70802.1|70782.1|70740.8|70720.8|941
1698324600000|2023-10-26 12:50:00|70774.2|70754.2|70741.1|70726.1|70795.7|70775.8|70731|70711|961
1698324900000|2023-10-26 12:55:00|70744.6|70724.6|70692.6|70672.6|70765.7|70745.7|70692.6|70672.6|926
1698325200000|2023-10-26 13:00:00|70685.6|70670.6|70740.6|70720.6|70770.3|70750.3|70684.8|70664.8|930
1698325500000|2023-10-26 13:05:00|70738.9|70718.9|70766.3|70746.3|70777|70757|70733.2|70713.2|831
1698325800000|2023-10-26 13:10:00|70765.8|70745.8|70712.2|70692.2|70768.4|70748.4|70697.5|70679.3|830
1698326100000|2023-10-26 13:15:00|70712.3|70692.3|70707.3|70687.3|70719.7|70704.7|70688|70668.6|796
1698326400000|2023-10-26 13:20:00|70701|70686|70767.6|70752.6|70770.7|70754.3|70700.3|70683.2|818
1698326700000|2023-10-26 13:25:00|70767.7|70752.7|70759.2|70739.2|70803.1|70785.4|70758.6|70738.6|776
1698327000000|2023-10-26 13:30:00|70759|70739|70706.8|70691.8|70760|70740.8|70689.9|70673.2|874
1698327300000|2023-10-26 13:35:00|70707.5|70692.5|70728|70713|70729.9|70713|70698.4|70683.4|905
1698327600000|2023-10-26 13:40:00|70728.9|70713.9|70700.1|70685.1|70735.3|70720|70694|70679|872
1698327900000|2023-10-26 13:45:00|70702.3|70687.3|70757.7|70742.7|70766.1|70751.1|70692.2|70677.2|866
1698328200000|2023-10-26 13:50:00|70758.1|70743.1|70744.8|70729.8|70769.3|70754.3|70740.6|70725.6|812
1698328500000|2023-10-26 13:55:00|70746.2|70731.2|70763.5|70743.5|70770.5|70750.5|70730.4|70713.6|790
1698328800000|2023-10-26 14:00:00|70765.3|70745.3|70822.5|70807.5|70849.7|70832|70754.6|70734.6|889
1698329100000|2023-10-26 14:05:00|70823|70808|70853.7|70833.7|70854.7|70837|70817|70799.6|825
1698329400000|2023-10-26 14:10:00|70853.8|70833.8|70851.9|70836.9|70853.8|70838.5|70822.3|70807.3|845
1698329700000|2023-10-26 14:15:00|70851.8|70836.8|70850.7|70835.7|70853.4|70838.4|70828.1|70813.1|815
1698330000000|2023-10-26 14:20:00|70849.6|70834.6|70847.6|70832.6|70854|70839|70825.3|70810.3|753
1698330300000|2023-10-26 14:25:00|70847.5|70832.5|70806|70791|70847.5|70832.5|70800.5|70785.5|781
1698330600000|2023-10-26 14:30:00|70806.4|70791.4|70851.1|70836.1|70854|70839|70800.5|70785.5|723
1698330900000|2023-10-26 14:35:00|70849.8|70834.8|70823.2|70808.2|70870.1|70855.1|70821.5|70806.5|776
1698331200000|2023-10-26 14:40:00|70823|70808|70809.7|70794.7|70823.1|70808.1|70789.6|70774.6|747
1698331500000|2023-10-26 14:45:00|70810.2|70795.2|70822.2|70807.2|70832.8|70817.8|70808.4|70793.4|806
1698331800000|2023-10-26 14:50:00|70822.3|70807.3|70799.6|70784.6|70823.6|70808.6|70777.5|70762.5|738
1698332100000|2023-10-26 14:55:00|70798.5|70783.5|70790.4|70775.4|70814.3|70799.3|70787.3|70772.3|780
1698332400000|2023-10-26 15:00:00|70790.5|70775.5|70804.9|70789.9|70808.1|70793.1|70783|70766|779
1698332700000|2023-10-26 15:05:00|70804.2|70789.2|70803.1|70788.1|70815.3|70800.3|70789.9|70774.9|755
1698333000000|2023-10-26 15:10:00|70801.7|70786.7|70812.5|70797.5|70816.5|70799.8|70776.5|70761.5|769
1698333300000|2023-10-26 15:15:00|70812.2|70797.2|70840.9|70825.9|70842.6|70827.6|70808.8|70793.8|703
1698333600000|2023-10-26 15:20:00|70841.1|70826.1|70877.4|70862.4|70881.4|70864.7|70841.1|70826.1|702
1698333900000|2023-10-26 15:25:00|70877.2|70862.2|70909.4|70894.4|70910.1|70895.1|70877|70862|764
1698334200000|2023-10-26 15:30:00|70909.1|70894.1|70914.1|70899.1|70914.1|70899.1|70897.3|70882.3|631
1698334500000|2023-10-26 15:35:00|70914|70899|70904.8|70889.8|70914|70899|70890.7|70875.7|599
1698334800000|2023-10-26 15:40:00|70905.6|70890.6|70891.5|70876.5|70906.9|70891.9|70886.7|70871.7|702
1698335100000|2023-10-26 15:45:00|70891.6|70876.6|70855.3|70840.3|70892.1|70877.1|70852|70837|660
1698335400000|2023-10-26 15:50:00|70855.2|70840.2|70854.3|70839.3|70858.5|70843.5|70838.9|70823.9|648
1698335700000|2023-10-26 15:55:00|70854.5|70839.5|70870.6|70855.6|70870.6|70855.6|70830.9|70815.9|652
1698336000000|2023-10-26 16:00:00|70871.9|70856.9|70875.4|70860.4|70876.6|70861.6|70862.5|70847.5|584
1698336300000|2023-10-26 16:05:00|70875.8|70860.8|70912.2|70892.2|70912.7|70892.7|70875.6|70860.6|659
1698336600000|2023-10-26 16:10:00|70911.8|70891.8|70902.6|70882.6|70924.7|70904.7|70900.4|70880.4|658
1698336900000|2023-10-26 16:15:00|70902.5|70882.5|70912.1|70897.1|70918.6|70900.6|70884.6|70868.9|690
1698337200000|2023-10-26 16:20:00|70912.3|70897.3|70898.5|70883.5|70913.1|70897.8|70898.3|70879.5|644
1698337500000|2023-10-26 16:25:00|70898|70883|70854.8|70839.8|70898.1|70883.1|70851.7|70835.7|718
1698337800000|2023-10-26 16:30:00|70856.1|70841.1|70863.6|70843.6|70869.7|70850.6|70853|70835.2|644
1698338100000|2023-10-26 16:35:00|70863.5|70843.5|70867.6|70852.6|70869.3|70854.3|70844.7|70824.7|662
1698338400000|2023-10-26 16:40:00|70867.8|70852.8|70883.5|70868.5|70888.1|70872.4|70867.7|70852.7|669
1698338700000|2023-10-26 16:45:00|70886.3|70866.3|70904.4|70889.4|70910.7|70893.3|70885.3|70865.9|620
1698339000000|2023-10-26 16:50:00|70904.5|70889.5|70908.2|70893.2|70913.6|70898.6|70897.1|70880.3|614
1698339300000|2023-10-26 16:55:00|70908.3|70893.3|70899.2|70884.2|70910.3|70895.3|70895.9|70880.9|699
1698339600000|2023-10-26 17:00:00|70899.1|70884.1|70850.9|70830.9|70900.7|70885.7|70824.4|70807.1|797
1698339900000|2023-10-26 17:05:00|70851.3|70831.3|70833.9|70818.9|70867.2|70847.8|70831.2|70816.2|775
1698340200000|2023-10-26 17:10:00|70834|70819|70828.4|70813.4|70840.1|70825.1|70822.9|70807.8|690
1698340500000|2023-10-26 17:15:00|70827.9|70812.9|70808.6|70793.6|70828|70813|70799.4|70781.3|634
1698340800000|2023-10-26 17:20:00|70810.8|70790.8|70813.9|70798.9|70825|70810|70805.2|70787.7|719
1698341100000|2023-10-26 17:25:00|70814|70799|70803.4|70788.4|70816.5|70801.5|70792.5|70777.5|690
1698341400000|2023-10-26 17:30:00|70803.1|70788.1|70790.9|70775.9|70820.9|70805.3|70790.7|70775.7|682
1698341700000|2023-10-26 17:35:00|70790.6|70775.6|70792.7|70777.7|70809.3|70789.3|70787.9|70772.3|648
1698342000000|2023-10-26 17:40:00|70792.8|70777.8|70766|70751|70795.4|70778.6|70762.2|70747.2|508
1698342300000|2023-10-26 17:45:00|70766.1|70751.1|70749.6|70734.6|70766.2|70751.2|70742.5|70723.2|638
1698342600000|2023-10-26 17:50:00|70750.1|70735.1|70746.4|70731.4|70760|70745|70744.3|70729.3|520
1698342900000|2023-10-26 17:55:00|70746.3|70731.3|70750.6|70735.6|70757.7|70742.7|70738.3|70723.3|567
1698343200000|2023-10-26 18:00:00|70750.4|70735.4|70748.5|70728.5|70760.2|70745.2|70737.5|70722.2|641
1698343500000|2023-10-26 18:05:00|70749|70729|70736.6|70721.6|70749.9|70732|70725.6|70710.6|576
1698343800000|2023-10-26 18:10:00|70736.3|70721.3|70723.7|70708.7|70736.5|70721.5|70719.7|70703.5|546
1698344100000|2023-10-26 18:15:00|70723.6|70708.6|70716.7|70701.7|70727.3|70710.5|70709.7|70694.7|529
1698344400000|2023-10-26 18:20:00|70716.6|70701.6|70706.3|70686.3|70722.7|70707.7|70703|70684.2|504
1698344700000|2023-10-26 18:25:00|70706.4|70686.4|70703.5|70683.5|70719.4|70699.4|70703.5|70683.5|520
1698345000000|2023-10-26 18:30:00|70703.8|70683.8|70663.9|70648.9|70704.9|70685.2|70658.9|70638.9|571
1698345300000|2023-10-26 18:35:00|70663.8|70648.8|70679.3|70659.3|70685.4|70668.1|70663.5|70648.5|569
1698345600000|2023-10-26 18:40:00|70679.1|70659.1|70669.7|70649.7|70682.6|70662.9|70658.9|70638.9|526
1698345900000|2023-10-26 18:45:00|70669.5|70649.5|70674.4|70659.4|70678.8|70660.2|70663|70645.6|570
1698346200000|2023-10-26 18:50:00|70674.3|70659.3|70679|70659|70689.6|70671.7|70672.7|70653.9|522
1698346500000|2023-10-26 18:55:00|70678.9|70658.9|70683.1|70663.1|70689.2|70674.2|70670.3|70655.3|556
1698346800000|2023-10-26 19:00:00|70683.3|70663.3|70667.9|70652.9|70692.7|70677.7|70667.9|70652.9|548
1698347100000|2023-10-26 19:05:00|70667.8|70652.8|70692.3|70672.3|70694.6|70679.6|70666.5|70651.5|554
1698347400000|2023-10-26 19:10:00|70692.4|70672.4|70718.8|70698.8|70718.8|70701|70691.4|70671.4|589
1698347700000|2023-10-26 19:15:00|70718.9|70698.9|70710.9|70695.9|70723.8|70707.9|70703.7|70688.7|538
1698348000000|2023-10-26 19:20:00|70710.8|70695.8|70711.2|70696.2|70715.8|70700.8|70702|70687|501
1698348300000|2023-10-26 19:25:00|70711.6|70696.6|70725.5|70710.5|70727.8|70712.8|70711.6|70696.6|514
1698348600000|2023-10-26 19:30:00|70725.2|70710.2|70744.2|70724.2|70745.2|70725.6|70723.5|70708.5|528
1698348900000|2023-10-26 19:35:00|70745.1|70725.1|70754.8|70739.8|70765.2|70750.1|70743.6|70723.6|510
1698349200000|2023-10-26 19:40:00|70756.4|70741.4|70751.7|70736.7|70764.9|70749.9|70746|70729.7|552
1698349500000|2023-10-26 19:45:00|70751.4|70736.4|70720.8|70705.8|70753.1|70738.1|70719.1|70704.1|498
1698349800000|2023-10-26 19:50:00|70720.9|70705.9|70696.3|70681.3|70720.9|70705.9|70693.6|70678.6|490
1698350100000|2023-10-26 19:55:00|70695.8|70680.8|70704.3|70689.3|70710.3|70695.3|70695.6|70680.6|606
1698350400000|2023-10-26 20:00:00|70704.6|70689.6|70702.6|70682.6|70715.3|70698.7|70694.6|70676.5|615
1698350700000|2023-10-26 20:05:00|70702.4|70682.4|70702.1|70682.1|70703.2|70683.2|70694.1|70674.1|454
1698351000000|2023-10-26 20:10:00|70702|70682|70708.4|70688.4|70709.7|70691.7|70701.6|70681.6|393
1698351300000|2023-10-26 20:15:00|70708.2|70688.2|70698.3|70678.3|70711.8|70691.8|70695.9|70675.9|390
1698351600000|2023-10-26 20:20:00|70697.9|70677.9|70675.9|70655.9|70698.1|70678.1|70675.8|70655.8|349
1698351900000|2023-10-26 20:25:00|70676.2|70656.2|70679.9|70659.9|70688.3|70668.3|70672.5|70652.5|377
1698352200000|2023-10-26 20:30:00|70680|70660|70696.6|70676.6|70698.1|70678.1|70677.9|70657.9|339
1698352500000|2023-10-26 20:35:00|70696.5|70676.5|70701.6|70681.6|70702.5|70682.5|70692.6|70672.6|314
1698352800000|2023-10-26 20:40:00|70700.3|70680.3|70693.7|70672.7|70706.6|70686.6|70689.1|70668.9|577
1698353100000|2023-10-26 20:45:00|70693.9|70672.9|70689.3|70669.3|70698.4|70678.4|70685.3|70665.3|692
1698353400000|2023-10-26 20:50:00|70689.4|70669.4|70680|70659.2|70694|70674|70677.4|70657.4|779
1698353700000|2023-10-26 20:55:00|70680.3|70660.3|70684.7|70638.1|70688.6|70660.3|70656.6|70629.1|959
1698354000000|2023-10-26 21:00:00|70684.9|70638.2|70732.6|70633.6|70732.6|70638.2|70684.9|70620.5|107
1698354300000|2023-10-26 21:05:00|70733.6|70634.6|70726.6|70639.2|70736|70639.4|70683|70621.6|237
1698354600000|2023-10-26 21:10:00|70726.4|70639|70721.6|70638.8|70731.8|70649.9|70717.5|70629.9|185
1698354900000|2023-10-26 21:15:00|70721.5|70639.1|70719.5|70639.7|70725.1|70643|70719.4|70639.1|100
1698355200000|2023-10-26 21:20:00|70719.2|70639.6|70716.3|70648.4|70721.9|70648.9|70710.4|70628.6|100
1698355500000|2023-10-26 21:25:00|70715.7|70649|70698.3|70641.2|70716.9|70653|70693.4|70639.5|168
1698355800000|2023-10-26 21:30:00|70698.2|70641|70685.9|70641.5|70699|70648.7|70676.2|70635.2|221
1698356100000|2023-10-26 21:35:00|70686|70641.6|70684|70642.9|70686|70646.3|70681|70641.3|174
1698356400000|2023-10-26 21:40:00|70684.2|70643|70685|70646.4|70685.6|70646.8|70682.9|70642.1|433
1698356700000|2023-10-26 21:45:00|70685.1|70647.6|70684.8|70646.7|70685.4|70648.1|70683.9|70645.5|481
1698357000000|2023-10-26 21:50:00|70684.9|70646.6|70687|70646.2|70709.2|70650|70684.5|70641.1|276
1698357300000|2023-10-26 21:55:00|70686.9|70646.3|70684.3|70651.7|70705.7|70656|70676.7|70641.1|257
1698357600000|2023-10-26 22:00:00|70687.1|70656|70660.3|70640.3|70687.1|70656|70652.9|70626.6|263
1698357900000|2023-10-26 22:05:00|70660.2|70640.2|70661.6|70641.6|70661.9|70641.9|70656.3|70636.3|132
1698358200000|2023-10-26 22:10:00|70661.5|70641.5|70668.8|70648.8|70670.8|70650.8|70661.2|70641.2|169
1698358500000|2023-10-26 22:15:00|70667.8|70647.8|70662|70642|70670.8|70650.8|70660.8|70640.8|185
1698358800000|2023-10-26 22:20:00|70662.1|70642.1|70670|70650|70670|70650|70661.4|70641.4|210
1698359100000|2023-10-26 22:25:00|70669.9|70649.9|70670|70650|70673|70653|70667.7|70647.7|223
1698359400000|2023-10-26 22:30:00|70670.2|70650.2|70671.5|70651.5|70673.6|70653.6|70668.6|70648.6|197
1698359700000|2023-10-26 22:35:00|70671.4|70651.4|70669.5|70649.5|70671.5|70651.5|70668.7|70648.7|134
1698360000000|2023-10-26 22:40:00|70669.4|70649.4|70663.3|70643.3|70670.7|70650.7|70659.6|70639.6|178
1698360300000|2023-10-26 22:45:00|70663.4|70643.4|70666.3|70646.3|70666.9|70646.9|70661.8|70641.8|175
1698360600000|2023-10-26 22:50:00|70666.2|70646.2|70659.2|70639.2|70666.2|70646.2|70659.2|70639.2|137
1698360900000|2023-10-26 22:55:00|70659.1|70639.1|70662.5|70642.5|70663|70643|70659.1|70639.1|95
1698361200000|2023-10-26 23:00:00|70662.4|70642.4|70662.6|70642.6|70667.1|70647.1|70658.2|70638.2|251
1698361500000|2023-10-26 23:05:00|70662.7|70642.7|70671.1|70651.1|70671.6|70651.6|70653.7|70633.7|351
1698361800000|2023-10-26 23:10:00|70672|70652|70663.4|70643.4|70672.1|70652.1|70661.8|70641.8|294
1698362100000|2023-10-26 23:15:00|70663.3|70643.3|70662.3|70642.3|70666.6|70646.6|70661.6|70641.6|273
1698362400000|2023-10-26 23:20:00|70662.2|70642.2|70665.7|70645.7|70666.6|70646.6|70662.2|70642.2|232
1698362700000|2023-10-26 23:25:00|70665.6|70645.6|70665.3|70645.3|70666.3|70646.3|70664.3|70644.3|232
1698363000000|2023-10-26 23:30:00|70665.4|70645.4|70661.3|70641.3|70665.4|70645.4|70654.3|70634.3|287
1698363300000|2023-10-26 23:35:00|70661.4|70641.4|70664.8|70644.8|70664.9|70644.9|70655.2|70635.2|335
1698363600000|2023-10-26 23:40:00|70664.7|70644.7|70666.3|70646.3|70668.4|70648.4|70662.2|70642.2|258
1698363900000|2023-10-26 23:45:00|70666.5|70646.5|70672.4|70652.4|70674.1|70654.1|70665.4|70645.4|325
1698364200000|2023-10-26 23:50:00|70672.1|70652.1|70668.1|70648.1|70672.2|70652.2|70655.9|70635.9|358
1698364500000|2023-10-26 23:55:00|70668.2|70648.2|70665.7|70645.7|70668.5|70648.5|70661.1|70641.1|334
1698364800000|2023-10-27 00:00:00|70665.8|70645.8|70680.2|70660.2|70683.2|70663.2|70663.6|70643.6|569
1698365100000|2023-10-27 00:05:00|70680.3|70660.3|70700.8|70680.8|70703.5|70683.5|70680.3|70660.3|499
1698365400000|2023-10-27 00:10:00|70700.9|70680.9|70711|70691|70711.1|70691.1|70694.4|70674.4|401
1698365700000|2023-10-27 00:15:00|70711.4|70691.4|70693.8|70673.8|70711.7|70691.7|70692.5|70672.5|396
1698366000000|2023-10-27 00:20:00|70694|70674|70692.1|70672.1|70701.2|70681.2|70686.6|70666.6|472
1698366300000|2023-10-27 00:25:00|70692|70672|70696|70676|70696|70676|70684.6|70664.6|355
1698366600000|2023-10-27 00:30:00|70696.3|70676.3|70683|70663|70696.7|70676.7|70682.6|70662.6|435
1698366900000|2023-10-27 00:35:00|70683.1|70663.1|70686.6|70666.6|70693|70673|70682.5|70662.5|486
1698367200000|2023-10-27 00:40:00|70686.7|70666.7|70699|70679|70699.5|70679.5|70685.8|70665.8|380
1698367500000|2023-10-27 00:45:00|70698.4|70678.4|70688.3|70668.3|70703.5|70683.5|70688.1|70668.1|413
1698367800000|2023-10-27 00:50:00|70687.6|70667.6|70720.2|70700.2|70722.7|70702.7|70684.4|70664.4|626
1698368100000|2023-10-27 00:55:00|70714|70694|70704.3|70684.3|70716.3|70696.3|70697.1|70677.1|579
1698368400000|2023-10-27 01:00:00|70704.2|70684.2|70715.2|70695.2|70718.7|70698.7|70700.9|70680.9|501
1698368700000|2023-10-27 01:05:00|70715.1|70695.1|70723.1|70703.1|70726.3|70706.3|70712.3|70692.3|444
1698369000000|2023-10-27 01:10:00|70722.8|70702.8|70734.9|70714.9|70735.2|70716.4|70722.8|70702.8|501
1698369300000|2023-10-27 01:15:00|70735.1|70715.1|70730|70710|70743.1|70723.1|70726.3|70706.3|568
1698369600000|2023-10-27 01:20:00|70730.1|70710.1|70730.5|70710.5|70733.5|70713.5|70723.2|70703.2|456
1698369900000|2023-10-27 01:25:00|70729.7|70709.7|70730.2|70710.2|70732.7|70712.7|70719.4|70699.4|407
1698370200000|2023-10-27 01:30:00|70730.3|70710.3|70723.9|70703.9|70737.7|70717.7|70722|70702|476
1698370500000|2023-10-27 01:35:00|70724.2|70704.2|70720.4|70700.4|70727.9|70707.9|70714.9|70694.9|505
1698370800000|2023-10-27 01:40:00|70720.3|70700.3|70708.5|70688.5|70722.3|70702.3|70706.6|70686.6|460
1698371100000|2023-10-27 01:45:00|70708.6|70688.6|70697.6|70677.6|70712|70692|70697.3|70677.3|463
1698371400000|2023-10-27 01:50:00|70697.7|70677.7|70680.6|70660.6|70697.7|70677.7|70679|70659|360
1698371700000|2023-10-27 01:55:00|70680.7|70660.7|70701.7|70681.7|70701.8|70681.8|70678.2|70658.2|391
1698372000000|2023-10-27 02:00:00|70701.6|70681.6|70687.3|70667.3|70701.8|70681.8|70687.1|70667.1|494
1698372300000|2023-10-27 02:05:00|70687.8|70667.8|70693.3|70673.3|70695.4|70675.4|70680.3|70660.3|492
1698372600000|2023-10-27 02:10:00|70693.5|70673.5|70692.3|70672.3|70698.5|70678.5|70686.3|70666.3|439
1698372900000|2023-10-27 02:15:00|70692|70672|70681.9|70661.9|70694|70674|70680.7|70660.7|381
1698373200000|2023-10-27 02:20:00|70682.4|70662.4|70671.8|70651.8|70684.5|70664.5|70671.5|70651.5|378
1698373500000|2023-10-27 02:25:00|70671.9|70651.9|70675.6|70655.6|70679.6|70659.6|70669.4|70649.4|401
1698373800000|2023-10-27 02:30:00|70675.3|70655.3|70654.3|70634.3|70677.3|70657.3|70653.6|70633.6|518
1698374100000|2023-10-27 02:35:00|70654.4|70634.4|70649.5|70629.5|70656.5|70636.5|70645|70625|549
1698374400000|2023-10-27 02:40:00|70649.8|70629.8|70651.1|70631.1|70653.8|70633.8|70643.9|70623.9|339
1698374700000|2023-10-27 02:45:00|70651.2|70631.2|70660.4|70640.4|70661.2|70641.2|70651|70631|331
1698375000000|2023-10-27 02:50:00|70660|70640|70661.5|70641.5|70664.4|70644.4|70656.7|70636.7|277
1698375300000|2023-10-27 02:55:00|70661.6|70641.6|70657.1|70637.1|70663|70643|70657|70637|348
1698375600000|2023-10-27 03:00:00|70656.7|70636.7|70647.2|70627.2|70657.1|70637.1|70645.8|70625.8|386
1698375900000|2023-10-27 03:05:00|70647.3|70627.3|70655.2|70635.2|70658.6|70638.6|70646.9|70626.9|332
1698376200000|2023-10-27 03:10:00|70655.5|70635.5|70660.5|70640.5|70666.1|70646.1|70655.2|70635.2|346
1698376500000|2023-10-27 03:15:00|70660.6|70640.6|70656.7|70641.7|70668.2|70650.4|70655.8|70637.1|413
1698376800000|2023-10-27 03:20:00|70656.5|70641.5|70656.1|70636.1|70661.9|70642.1|70649.6|70629.6|305
1698377100000|2023-10-27 03:25:00|70656|70636|70650.2|70630.2|70658.4|70638.4|70649|70629|372
1698377400000|2023-10-27 03:30:00|70650|70630|70664.4|70644.4|70664.5|70644.5|70650|70630|323
1698377700000|2023-10-27 03:35:00|70664.5|70644.5|70657.9|70637.9|70670.4|70650.4|70657.8|70637.8|307
1698378000000|2023-10-27 03:40:00|70657.8|70637.8|70660.2|70640.2|70661.1|70641.1|70654|70634|228
1698378300000|2023-10-27 03:45:00|70660.4|70640.4|70651.3|70631.3|70661.5|70641.5|70649.9|70629.9|296
1698378600000|2023-10-27 03:50:00|70651.4|70631.4|70646.6|70626.6|70653.3|70633.3|70643.5|70623.5|328
1698378900000|2023-10-27 03:55:00|70647|70627|70646.7|70626.7|70647.7|70627.7|70643.9|70623.9|300
1698379200000|2023-10-27 04:00:00|70647|70627|70653.1|70633.1|70653.4|70633.4|70643.1|70623.1|319
1698379500000|2023-10-27 04:05:00|70653|70633|70655.1|70635.1|70659.8|70639.8|70652.6|70632.6|273
1698379800000|2023-10-27 04:10:00|70654.8|70634.8|70644.8|70624.8|70655.4|70635.4|70641|70621|308
1698380100000|2023-10-27 04:15:00|70644.7|70624.7|70636.4|70616.4|70644.7|70624.7|70633.6|70613.6|245
1698380400000|2023-10-27 04:20:00|70636.5|70616.5|70636|70616|70639.3|70619.3|70633.6|70613.6|247
1698380700000|2023-10-27 04:25:00|70635.4|70615.4|70641.6|70621.6|70644.7|70624.7|70633.2|70613.2|224
1698381000000|2023-10-27 04:30:00|70641.8|70621.8|70644.1|70624.1|70646.6|70626.6|70639.1|70619.1|231
1698381300000|2023-10-27 04:35:00|70643.9|70623.9|70636.6|70616.6|70643.9|70623.9|70636.3|70616.3|264
1698381600000|2023-10-27 04:40:00|70636.5|70616.5|70638.1|70618.1|70639.8|70619.8|70634.5|70614.5|228
1698381900000|2023-10-27 04:45:00|70637.7|70617.7|70632.1|70612.1|70640.3|70620.3|70631.9|70611.9|271
1698382200000|2023-10-27 04:50:00|70631.8|70611.8|70632.5|70612.5|70636.3|70616.3|70630.5|70610.5|273
1698382500000|2023-10-27 04:55:00|70632.7|70612.7|70630.2|70610.2|70635.4|70615.4|70625.3|70605.3|312
1698382800000|2023-10-27 05:00:00|70630|70610|70619.9|70599.9|70631|70611|70617|70597|419
1698383100000|2023-10-27 05:05:00|70619.4|70599.4|70626.7|70606.7|70633.4|70613.4|70619.4|70599.4|405
1698383400000|2023-10-27 05:10:00|70627|70607|70634.2|70614.2|70641.6|70621.6|70623.2|70603.2|386
1698383700000|2023-10-27 05:15:00|70634|70614|70621.7|70601.7|70642.5|70622.5|70617.8|70597.8|476
1698384000000|2023-10-27 05:20:00|70622.3|70602.3|70635.2|70615.2|70635.2|70615.2|70620.9|70600.9|399
1698384300000|2023-10-27 05:25:00|70635.1|70615.1|70638.4|70618.4|70641.9|70621.9|70631.3|70611.3|375
1698384600000|2023-10-27 05:30:00|70638.2|70618.2|70638.1|70618.1|70641.3|70621.3|70612.8|70592.8|455
1698384900000|2023-10-27 05:35:00|70638.2|70618.2|70631.7|70611.7|70640.6|70622.5|70626.9|70606.9|388
1698385200000|2023-10-27 05:40:00|70631.6|70611.6|70638|70618|70642.4|70622.4|70630.6|70610.6|392
1698385500000|2023-10-27 05:45:00|70638.2|70618.2|70615.8|70595.8|70638.7|70618.7|70615.5|70595.5|410
1698385800000|2023-10-27 05:50:00|70615.4|70595.4|70614.8|70594.8|70625.6|70605.6|70613.1|70593.1|383
1698386100000|2023-10-27 05:55:00|70614.9|70594.9|70614.7|70594.7|70631.8|70611.8|70612.9|70594|447
1698386400000|2023-10-27 06:00:00|70614.8|70594.8|70645.8|70630.8|70648.6|70630.9|70610.9|70590.9|569
1698386700000|2023-10-27 06:05:00|70645.6|70630.6|70652.9|70637.9|70654|70639|70637.7|70622.6|518
1698387000000|2023-10-27 06:10:00|70652.8|70637.8|70681.3|70666.3|70681.3|70666.3|70642.1|70627.1|523
1698387300000|2023-10-27 06:15:00|70680.2|70665.2|70693.8|70673.8|70694.2|70679|70673.2|70656.2|511
1698387600000|2023-10-27 06:20:00|70696.4|70676.4|70689.3|70674.3|70714.2|70694.2|70689.3|70671.5|514
1698387900000|2023-10-27 06:25:00|70690|70675|70692.8|70677.8|70713.5|70696.1|70689.4|70671.3|507
1698388200000|2023-10-27 06:30:00|70692.9|70677.9|70688.4|70673.4|70697.2|70682.2|70683.8|70667.4|483
1698388500000|2023-10-27 06:35:00|70688.1|70673.1|70684.4|70669.4|70688.8|70673.8|70674.8|70658.1|458
1698388800000|2023-10-27 06:40:00|70684.5|70669.5|70692.9|70677.9|70692.9|70677.9|70674.6|70654.6|498
1698389100000|2023-10-27 06:45:00|70692.8|70677.8|70696.3|70681.3|70707.2|70692.2|70689.1|70673.8|594
1698389400000|2023-10-27 06:50:00|70696.1|70681.1|70690.7|70670.7|70703.7|70688.6|70689.5|70669.5|545
1698389700000|2023-10-27 06:55:00|70690.8|70670.8|70705.2|70685.2|70710.2|70690.2|70675.6|70655.6|587
1698390000000|2023-10-27 07:00:00|70705.5|70685.5|70690.8|70675.8|70729.9|70714.9|70690.1|70673.5|704
1698390300000|2023-10-27 07:05:00|70691|70676|70677.1|70662.1|70701.4|70682.2|70676.7|70661.7|641
1698390600000|2023-10-27 07:10:00|70677.4|70662.4|70699|70679|70704.1|70686.6|70676.9|70660.3|551
1698390900000|2023-10-27 07:15:00|70699.1|70679.1|70690.2|70670.2|70709.3|70689.3|70687.1|70667.1|624
1698391200000|2023-10-27 07:20:00|70690.1|70670.1|70657.8|70642.8|70696.3|70681.3|70657.7|70642.7|624
1698391500000|2023-10-27 07:25:00|70657.9|70642.9|70665.6|70650.6|70674.3|70659.3|70656.5|70641.5|457
1698391800000|2023-10-27 07:30:00|70666.5|70651.5|70711.4|70691.4|70714.5|70694.5|70666.5|70651.5|591
1698392100000|2023-10-27 07:35:00|70710.7|70690.7|70714.7|70694.7|70718.7|70701.7|70692|70676|494
1698392400000|2023-10-27 07:40:00|70712.4|70697.4|70712.6|70697.6|70722.9|70704.3|70706.3|70689.8|548
1698392700000|2023-10-27 07:45:00|70712.5|70697.5|70703.7|70688.7|70730.1|70712.4|70701.3|70683.2|582
1698393000000|2023-10-27 07:50:00|70703.6|70688.6|70699.2|70684.2|70713.1|70698.1|70699.2|70684.2|467
1698393300000|2023-10-27 07:55:00|70699.4|70684.4|70690.2|70670.2|70708.8|70693.8|70686.1|70666.9|501
1698393600000|2023-10-27 08:00:00|70690.3|70670.3|70707.4|70692.4|70710.4|70695.4|70688.5|70670.3|655
1698393900000|2023-10-27 08:05:00|70708.3|70693.3|70700.6|70685.6|70719.5|70704.5|70698.8|70683.8|612
1698394200000|2023-10-27 08:10:00|70700.7|70685.7|70701|70686|70715.9|70700.9|70694.1|70678.5|607
1698394500000|2023-10-27 08:15:00|70700.9|70685.9|70683.9|70668.9|70700.9|70685.9|70680.1|70665.1|612
1698394800000|2023-10-27 08:20:00|70686.2|70671.2|70679.9|70664.9|70692.6|70677.6|70675.8|70660.8|577
1698395100000|2023-10-27 08:25:00|70679.2|70664.2|70690.6|70675.6|70700.6|70685.6|70679.2|70662.9|552
1698395400000|2023-10-27 08:30:00|70690.9|70675.9|70685.1|70670.1|70695|70680|70682|70666.1|547
1698395700000|2023-10-27 08:35:00|70685.2|70670.2|70681.1|70666.1|70694|70679|70678.6|70660.6|536
1698396000000|2023-10-27 08:40:00|70681|70666|70687.5|70672.5|70690|70675|70675.7|70660.7|515
1698396300000|2023-10-27 08:45:00|70687.4|70672.4|70694.5|70679.5|70704.3|70686.6|70682.5|70662.5|533
1698396600000|2023-10-27 08:50:00|70694.9|70679.9|70673.5|70653.5|70696.6|70681.6|70673.4|70653.4|601
1698396900000|2023-10-27 08:55:00|70673.4|70653.4|70667.3|70652.3|70677.7|70659.3|70663.7|70647.7|541
1698397200000|2023-10-27 09:00:00|70667.6|70652.6|70651.9|70636.9|70670.7|70655.7|70651.2|70636.2|527
1698397500000|2023-10-27 09:05:00|70652|70637|70659.5|70639.5|70665.2|70650.2|70649.8|70634.3|594
1698397800000|2023-10-27 09:10:00|70659.6|70639.6|70666.9|70646.9|70668.7|70648.7|70655.8|70635.8|480
1698398100000|2023-10-27 09:15:00|70667.2|70647.2|70665.4|70645.4|70681.3|70661.3|70659.7|70639.7|556
1698398400000|2023-10-27 09:20:00|70665.5|70645.5|70664.3|70649.3|70679.1|70661.5|70661.9|70641.9|534
1698398700000|2023-10-27 09:25:00|70664.2|70649.2|70650.2|70635.2|70666|70651|70646.5|70630.2|490
1698399000000|2023-10-27 09:30:00|70650.4|70635.4|70653.6|70638.6|70654.2|70639.2|70650.4|70635.4|65
1698399300000|2023-10-27 09:35:00|70663.8|70643.8|70660.7|70645.7|70667.6|70652.6|70653.8|70638.8|496
1698399600000|2023-10-27 09:40:00|70660.9|70645.9|70671|70656|70671.4|70656.4|70652.4|70636.8|499
1698399900000|2023-10-27 09:45:00|70672.5|70657.5|70663.2|70648.2|70678|70663|70661|70644.9|515
1698400200000|2023-10-27 09:50:00|70663|70648|70647.2|70632.2|70668.2|70653.2|70644|70629|552
1698400500000|2023-10-27 09:55:00|70647|70632|70653.9|70633.9|70658.8|70642.8|70645.7|70627.8|544
1698400800000|2023-10-27 10:00:00|70654|70634|70651.1|70636.1|70658.3|70643.3|70645|70628.6|517
1698401100000|2023-10-27 10:05:00|70651|70636|70646|70626|70661.1|70643.4|70643.6|70624.8|480
1698401400000|2023-10-27 10:10:00|70646.5|70626.5|70641.5|70626.5|70651.9|70633.6|70635.7|70618|505
1698401700000|2023-10-27 10:15:00|70647.1|70627.1|70646.9|70631.9|70650.2|70632.5|70636.1|70621.1|465
1698402000000|2023-10-27 10:20:00|70646.8|70631.8|70699.4|70679.4|70699.5|70680.2|70646.8|70628.4|562
1698402300000|2023-10-27 10:25:00|70699.5|70679.5|70697.2|70682.2|70709.8|70689.8|70697.1|70677.9|426
1698402600000|2023-10-27 10:30:00|70698.5|70683.5|70698.7|70678.7|70702.9|70687.9|70689.4|70669.4|472
1698402900000|2023-10-27 10:35:00|70698.5|70678.5|70696.4|70676.4|70703.2|70688.2|70691.9|70672.4|424
1698403200000|2023-10-27 10:40:00|70696.5|70676.5|70662.1|70642.1|70696.8|70676.8|70656.5|70636.5|458
1698403500000|2023-10-27 10:45:00|70662.2|70642.2|70670.9|70655.9|70675.8|70658|70658.1|70638.1|449
1698403800000|2023-10-27 10:50:00|70671|70656|70688.2|70673.2|70693.3|70678.3|70666.2|70651.2|539
1698404100000|2023-10-27 10:55:00|70689|70674|70718.3|70698.3|70718.3|70700.4|70689|70671.7|563
1698404400000|2023-10-27 11:00:00|70718.4|70698.4|70764.3|70749.3|70767.1|70752.1|70713.1|70698.1|636
1698404700000|2023-10-27 11:05:00|70764.4|70749.4|70762.6|70747.6|70775.4|70760.4|70752.1|70737.1|525
1698405000000|2023-10-27 11:10:00|70762.7|70747.7|70769.6|70754.6|70787.5|70772.5|70762.2|70746|565
1698405300000|2023-10-27 11:15:00|70769.5|70754.5|70775.3|70760.3|70780.3|70765.3|70765.5|70750.5|500
1698405600000|2023-10-27 11:20:00|70775.4|70760.4|70761.9|70746.9|70776.9|70761.9|70754.2|70738.7|456
1698405900000|2023-10-27 11:25:00|70761.7|70746.7|70790|70775|70790.1|70775.1|70760.2|70744.1|509
1698406200000|2023-10-27 11:30:00|70789.7|70774.7|70826.9|70811.9|70830.5|70815.5|70789.6|70774.6|574
1698406500000|2023-10-27 11:35:00|70826.7|70811.7|70837.8|70822.8|70841.9|70825.4|70813|70798|504
1698406800000|2023-10-27 11:40:00|70837.7|70822.7|70828.1|70808.1|70846.8|70831.4|70825|70805.8|534
1698407100000|2023-10-27 11:45:00|70828.2|70808.2|70823.4|70803.4|70830|70810|70804.6|70787|559
1698407400000|2023-10-27 11:50:00|70823.2|70803.2|70826.7|70811.7|70837.3|70822.3|70819.8|70802.4|461
1698407700000|2023-10-27 11:55:00|70827|70812|70840.7|70825.7|70853.2|70838.2|70826.8|70811.8|551
1698408000000|2023-10-27 12:00:00|70840.9|70825.9|70832.6|70817.6|70852.3|70837.3|70822.6|70807.6|652
1698408300000|2023-10-27 12:05:00|70832.4|70817.4|70814.7|70799.7|70833.2|70818.2|70796|70781|548
1698408600000|2023-10-27 12:10:00|70814.6|70799.6|70828.2|70813.2|70831|70816|70813.4|70798.4|606
1698408900000|2023-10-27 12:15:00|70826.7|70811.7|70813.7|70798.7|70837.8|70822.8|70809.2|70794.2|557
1698409200000|2023-10-27 12:20:00|70812.3|70797.3|70782.3|70762.3|70819.8|70802.5|70780.5|70761.9|719
1698409500000|2023-10-27 12:25:00|70782.1|70762.1|70805.1|70776.9|70808.5|70786.4|70780.3|70760.3|545
1698409800000|2023-10-27 12:30:00|70804.9|70776.7|70790.1|70775.1|70853.3|70833.3|70770.4|70755.4|859
1698410100000|2023-10-27 12:35:00|70790|70775|70794.7|70779.7|70812.4|70797.4|70783.9|70768.9|693
1698410400000|2023-10-27 12:40:00|70794.1|70779.1|70806.8|70791.8|70847|70832|70794.1|70779.1|712
1698410700000|2023-10-27 12:45:00|70806.7|70791.7|70741.8|70726.8|70814.1|70799.1|70740.1|70722.7|725
1698411000000|2023-10-27 12:50:00|70742.1|70727.1|70641.6|70621.6|70750.8|70735.8|70626.6|70606.6|886
1698411300000|2023-10-27 12:55:00|70638.6|70623.6|70715.4|70700.4|70730.4|70715.4|70637.5|70622.5|924
1698411600000|2023-10-27 13:00:00|70715.6|70700.6|70612.6|70597.6|70718.9|70703.9|70585.2|70565.2|841
1698411900000|2023-10-27 13:05:00|70612|70597|70610.1|70595.1|70633.8|70613.8|70578.1|70562.6|786
1698412200000|2023-10-27 13:10:00|70611.1|70596.1|70650.8|70630.8|70659.1|70639.5|70586.3|70570.5|822
1698412500000|2023-10-27 13:15:00|70650.7|70630.7|70642.9|70627.9|70657.2|70640.9|70631.2|70616.2|763
1698412800000|2023-10-27 13:20:00|70642.8|70627.8|70580.2|70565.2|70650.2|70635.2|70566.5|70551.5|726
1698413100000|2023-10-27 13:25:00|70582.7|70567.7|70560|70545|70596.9|70578|70553.9|70536.4|780
1698413400000|2023-10-27 13:30:00|70559.5|70544.5|70494.1|70479.1|70563.6|70547.8|70483.1|70465.8|905
1698413700000|2023-10-27 13:35:00|70496.1|70481.1|70490.7|70470.7|70518.1|70503.1|70476.4|70461.4|803
1698414000000|2023-10-27 13:40:00|70490.4|70470.4|70515.7|70500.7|70527.4|70510.4|70482.8|70467.8|794
1698414300000|2023-10-27 13:45:00|70516.3|70501.3|70558.3|70538.3|70570.7|70553.9|70511.9|70492.7|816
1698414600000|2023-10-27 13:50:00|70558.2|70538.2|70543.1|70528.1|70574.6|70558.6|70523.7|70508.7|806
1698414900000|2023-10-27 13:55:00|70543.2|70528.2|70568.9|70535.9|70570.7|70538.1|70527.9|70509.1|700
1698415200000|2023-10-27 14:00:00|70569.3|70531.4|70531.8|70511.8|70619.2|70604.2|70529|70509|964
1698415500000|2023-10-27 14:05:00|70532|70512|70470.8|70450.8|70537.6|70517.6|70470.3|70450.3|873
1698415800000|2023-10-27 14:10:00|70470.7|70450.7|70479.4|70459.4|70498.8|70479.8|70458.6|70438.6|884
1698416100000|2023-10-27 14:15:00|70480.5|70460.5|70536.1|70516.1|70536.1|70516.8|70474.2|70455.7|825
1698416400000|2023-10-27 14:20:00|70533.7|70513.7|70535.1|70520.1|70539.3|70524.3|70502.2|70482.9|751
1698416700000|2023-10-27 14:25:00|70534.7|70519.7|70542|70527|70562.7|70542.7|70525.7|70505.7|811
1698417000000|2023-10-27 14:30:00|70543.9|70528.9|70597.2|70582.2|70609.2|70593.7|70543.7|70527.2|799
1698417300000|2023-10-27 14:35:00|70598.2|70583.2|70587.2|70572.2|70608.1|70593.1|70558.3|70543.3|784
1698417600000|2023-10-27 14:40:00|70587.3|70572.3|70644.6|70629.6|70650.3|70630.7|70587.3|70572.2|799
1698417900000|2023-10-27 14:45:00|70644.5|70629.5|70624|70604|70650|70634.3|70598.9|70578.9|803
1698418200000|2023-10-27 14:50:00|70623.8|70603.8|70603.1|70588.1|70628.3|70613.3|70597.4|70581|833
1698418500000|2023-10-27 14:55:00|70603|70588|70567.3|70552.3|70604.7|70588.1|70556.3|70541.3|769
1698418800000|2023-10-27 15:00:00|70566.9|70551.9|70555.3|70540.3|70574.3|70559.3|70527.1|70512.1|801
1698419100000|2023-10-27 15:05:00|70555.7|70540.7|70512|70497|70561.2|70546.2|70510.8|70495.8|692
1698419400000|2023-10-27 15:10:00|70511.9|70496.9|70495|70480|70518.9|70503.9|70487.8|70470.6|702
1698419700000|2023-10-27 15:15:00|70495.1|70480.1|70514.6|70499.6|70525.6|70510.6|70492.2|70477.2|679
1698420000000|2023-10-27 15:20:00|70515.3|70500.3|70475.9|70460.9|70518.7|70503.7|70461.5|70446.5|689
1698420300000|2023-10-27 15:25:00|70475.5|70460.5|70457.4|70442.4|70497.2|70482.2|70455.5|70440.5|673
1698420600000|2023-10-27 15:30:00|70457.5|70442.5|70469.5|70454.5|70475.8|70460.8|70444.9|70429.9|681
1698420900000|2023-10-27 15:35:00|70469.7|70454.7|70453.7|70438.7|70469.7|70454.7|70446.5|70431.5|677
1698421200000|2023-10-27 15:40:00|70452.1|70437.1|70453.7|70438.7|70457|70440.8|70438|70423|612
1698421500000|2023-10-27 15:45:00|70453.8|70438.8|70470.4|70455.4|70483|70465.4|70453.6|70438.6|570
1698421800000|2023-10-27 15:50:00|70470.5|70455.5|70481.2|70466.2|70487.2|70467.4|70465.6|70450.6|653
1698422100000|2023-10-27 15:55:00|70482.1|70467.1|70476.1|70461.1|70487.3|70470.2|70469.7|70453.7|587
1698422400000|2023-10-27 16:00:00|70476.5|70461.5|70453.6|70438.6|70480.1|70465.1|70452.5|70437.5|594
1698422700000|2023-10-27 16:05:00|70453.4|70438.4|70481.4|70466.4|70483.8|70466.5|70442.2|70427.2|586
1698423000000|2023-10-27 16:10:00|70483.8|70468.8|70500.6|70485.6|70505.5|70490.5|70483.7|70468.7|617
1698423300000|2023-10-27 16:15:00|70500.7|70485.7|70479.6|70459.6|70502.1|70487.1|70472.5|70457.5|560
1698423600000|2023-10-27 16:20:00|70480.9|70460.9|70497.1|70477.1|70498.3|70480.6|70478.2|70460.8|500
1698423900000|2023-10-27 16:25:00|70497.2|70477.2|70490.3|70470.3|70522|70506.6|70490|70470|591
1698424200000|2023-10-27 16:30:00|70490.2|70470.2|70503.5|70488.5|70508.5|70489.5|70478.2|70460.3|506
1698424500000|2023-10-27 16:35:00|70503.6|70488.6|70517.1|70497.1|70528.2|70508.2|70502.2|70482.7|582
1698424800000|2023-10-27 16:40:00|70517.2|70497.2|70542.4|70522.4|70543.3|70523.3|70506.9|70486.9|512
1698425100000|2023-10-27 16:45:00|70542.5|70522.5|70533.6|70513.6|70543.6|70526.5|70525.4|70508.1|542
1698425400000|2023-10-27 16:50:00|70533.2|70513.2|70537|70522|70547|70529.5|70527.7|70509.9|539
1698425700000|2023-10-27 16:55:00|70536.9|70521.9|70535.7|70520.7|70550.3|70535.2|70534.6|70519.6|586
1698426000000|2023-10-27 17:00:00|70535.8|70520.8|70576.7|70561.7|70581.5|70566.5|70534.8|70519.8|659
1698426300000|2023-10-27 17:05:00|70576.8|70561.8|70605.4|70590.4|70607.4|70592.4|70576.5|70561.5|641
1698426600000|2023-10-27 17:10:00|70605.6|70590.6|70623.1|70608.1|70630.7|70614.1|70596.1|70581.1|544
1698426900000|2023-10-27 17:15:00|70623.3|70608.3|70624.4|70609.4|70632|70617|70605.9|70590.9|645
1698427200000|2023-10-27 17:20:00|70624.2|70609.2|70622.3|70602.3|70634.6|70619.6|70620.1|70600.1|585
1698427500000|2023-10-27 17:25:00|70622.9|70602.9|70619.5|70599.5|70641.8|70624.8|70600.9|70583|640
1698427800000|2023-10-27 17:30:00|70616.1|70601.1|70637|70617|70646.3|70628.7|70616.1|70597.8|663
1698428100000|2023-10-27 17:35:00|70636.9|70616.9|70642.3|70627.3|70657.3|70640.8|70628.2|70608.2|636
1698428400000|2023-10-27 17:40:00|70642.5|70627.5|70645.1|70630.1|70655.8|70640.8|70637.7|70622.7|644
1698428700000|2023-10-27 17:45:00|70645|70630|70707.5|70692.5|70710.2|70693.8|70644.1|70628.4|619
1698429000000|2023-10-27 17:50:00|70707.8|70692.8|70668.4|70648.4|70708.3|70693.3|70662.2|70644.5|586
1698429300000|2023-10-27 17:55:00|70668.3|70648.3|70642.7|70627.7|70674.9|70657.7|70635|70619.2|619
1698429600000|2023-10-27 18:00:00|70643.7|70628.7|70645.2|70630.2|70661.7|70643.4|70624.4|70609.4|672
1698429900000|2023-10-27 18:05:00|70645|70630|70655.2|70640.2|70670.8|70655.8|70641.1|70626.1|656
1698430200000|2023-10-27 18:10:00|70654.8|70639.8|70651.9|70636.9|70662.2|70645|70646.6|70631.6|612
1698430500000|2023-10-27 18:15:00|70652.1|70637.1|70661.2|70646.2|70669.9|70654.9|70641|70626|683
1698430800000|2023-10-27 18:20:00|70660.9|70645.9|70674|70659|70677.7|70661.1|70658.8|70643.8|595
1698431100000|2023-10-27 18:25:00|70673.8|70658.8|70673.8|70658.8|70676.5|70659.6|70661.7|70646.5|538
1698431400000|2023-10-27 18:30:00|70673.7|70658.7|70651|70636|70676.3|70660.4|70636.3|70619.3|611
1698431700000|2023-10-27 18:35:00|70650.9|70635.9|70650.7|70635.7|70654.6|70639.6|70634.1|70619.1|558
1698432000000|2023-10-27 18:40:00|70650.6|70635.6|70633.6|70618.6|70657|70642|70630.1|70610.9|610
1698432300000|2023-10-27 18:45:00|70633.5|70618.5|70612.1|70592.1|70633.7|70618.7|70602.9|70583.5|554
1698432600000|2023-10-27 18:50:00|70611.8|70591.8|70620|70605|70626|70611|70602.9|70585.8|591
1698432900000|2023-10-27 18:55:00|70620.2|70605.2|70638.4|70623.4|70659|70642|70616.3|70601.3|606
1698433200000|2023-10-27 19:00:00|70639.2|70624.2|70656.6|70641.6|70658.3|70643.3|70632.9|70617.9|608
1698433500000|2023-10-27 19:05:00|70656.5|70641.5|70654.6|70639.6|70658|70643|70639.5|70624.5|541
1698433800000|2023-10-27 19:10:00|70654.5|70639.5|70665|70650|70673.2|70655.6|70647.2|70632.2|607
1698434100000|2023-10-27 19:15:00|70667.5|70647.5|70666.7|70646.7|70676.1|70660.5|70660.9|70645.6|492
1698434400000|2023-10-27 19:20:00|70666.9|70646.9|70635.2|70615.2|70668.5|70648.5|70630.5|70614.8|526
1698434700000|2023-10-27 19:25:00|70635.1|70615.1|70626.6|70606.6|70637.1|70621.1|70619.1|70602.7|507
1698435000000|2023-10-27 19:30:00|70625.2|70610.2|70635.2|70620.2|70635.3|70620.3|70617.2|70599.3|473
1698435300000|2023-10-27 19:35:00|70635.1|70620.1|70649.9|70629.9|70649.9|70629.9|70632|70613.1|583
1698435600000|2023-10-27 19:40:00|70650|70630|70651.7|70636.7|70655.6|70639.2|70637.8|70617.8|492
1698435900000|2023-10-27 19:45:00|70652.6|70637.6|70645.1|70625.1|70653.5|70638.5|70640.3|70621.2|504
1698436200000|2023-10-27 19:50:00|70645.3|70625.3|70644.6|70624.6|70649.8|70629.8|70639.2|70619.2|545
1698436500000|2023-10-27 19:55:00|70644.7|70624.7|70619.2|70599.2|70645.9|70625.9|70619|70599|522
1698436800000|2023-10-27 20:00:00|70617.1|70597.1|70626|70606|70630.7|70610.7|70617.1|70597.1|519
1698437100000|2023-10-27 20:05:00|70626.1|70606.1|70644.1|70624.1|70644.3|70624.3|70626|70606|461
1698437400000|2023-10-27 20:10:00|70644|70624|70639|70619|70644|70624|70632.5|70612.5|462
1698437700000|2023-10-27 20:15:00|70639.1|70619.1|70643.7|70623.7|70644.2|70624.2|70635.3|70615.3|449
1698438000000|2023-10-27 20:20:00|70643.6|70623.6|70644.6|70624.6|70646.1|70626.1|70640.2|70620.2|578
1698438300000|2023-10-27 20:25:00|70643.4|70623.4|70646|70626|70648.7|70628.7|70640.4|70620.4|411
1698438600000|2023-10-27 20:30:00|70646.3|70626.3|70657.1|70637.1|70659.3|70639.3|70645.6|70625.6|418
1698438900000|2023-10-27 20:35:00|70656.8|70636.8|70667.3|70647.3|70668|70648|70655.7|70635.7|305
1698439200000|2023-10-27 20:40:00|70667.2|70647.2|70668.8|70648.8|70669.7|70649.7|70656.2|70636.2|344
1698439500000|2023-10-27 20:45:00|70666.6|70646.6|70657.5|70637.5|70672.3|70652.3|70655.7|70635.7|456
1698439800000|2023-10-27 20:50:00|70657.6|70637.6|70654.3|70634.3|70664|70644|70653|70633|513
1698440100000|2023-10-27 20:55:00|70654.9|70634.9|70660.5|70640.5|70665|70645|70649.8|70629.8|370
1698613200000|2023-10-29 21:00:00|70664.9|70550.9|70665.7|70565.7|70676.9|70579|70654.6|70550.9|8
1698613500000|2023-10-29 21:05:00|70663.8|70566.8|70666.1|70594.8|70672.2|70594.8|70663|70558.2|15
1698613800000|2023-10-29 21:10:00|70667.2|70597.4|70681.8|70611.8|70688.9|70611.8|70667.2|70576.3|46
1698614100000|2023-10-29 21:15:00|70681.6|70611.5|70640.1|70610.1|70687.9|70627|70639.5|70590|102
1698614400000|2023-10-29 21:20:00|70640.2|70610.2|70644.6|70614.6|70664.1|70615.9|70639|70578|29
1698614700000|2023-10-29 21:25:00|70647.1|70617.1|70632.8|70602.8|70651.9|70617.1|70620.8|70516.7|137
1698615000000|2023-10-29 21:30:00|70630.5|70600.5|70637.1|70607.1|70645|70615|70630.5|70600.5|131
1698615300000|2023-10-29 21:35:00|70637.3|70607.3|70636.2|70606.2|70644.5|70614.5|70631.2|70601.2|188
1698615600000|2023-10-29 21:40:00|70636.6|70606.6|70637.3|70607.3|70639.4|70609.4|70636.1|70606.1|187
1698615900000|2023-10-29 21:45:00|70637.2|70607.2|70684.8|70602.6|70684.8|70630.4|70637.2|70580.8|148
1698616200000|2023-10-29 21:50:00|70681|70602.5|70680.3|70601|70684.7|70625|70655|70597.9|172
1698616500000|2023-10-29 21:55:00|70682.9|70605.7|70651|70621|70686.6|70625.1|70650.9|70579.5|200
1698616800000|2023-10-29 22:00:00|70651.1|70621.1|70672.7|70625|70674.3|70631.3|70639|70609|324
1698617100000|2023-10-29 22:05:00|70672.5|70624.9|70666.3|70616.4|70673.2|70626.8|70651.6|70607.2|317
1698617400000|2023-10-29 22:10:00|70666.1|70616.2|70694.5|70661.1|70705.8|70673.5|70661.9|70616|421
1698617700000|2023-10-29 22:15:00|70691.8|70661|70693.6|70667.8|70697.5|70673.4|70689.8|70659.4|247
1698618000000|2023-10-29 22:20:00|70693.3|70667.4|70663.5|70643.5|70693.4|70668.3|70663.5|70643.5|302
1698618300000|2023-10-29 22:25:00|70663|70643|70660.8|70640.8|70667|70647|70658.7|70638.7|241
1698618600000|2023-10-29 22:30:00|70660.7|70640.7|70676.8|70656.8|70677.8|70657.8|70658.4|70638.4|199
1698618900000|2023-10-29 22:35:00|70676.9|70656.9|70670.6|70650.6|70678.4|70658.4|70667.3|70647.3|315
1698619200000|2023-10-29 22:40:00|70670.5|70650.5|70677.9|70657.9|70677.9|70657.9|70669.8|70649.8|218
1698619500000|2023-10-29 22:45:00|70677.8|70657.8|70678.9|70658.9|70685.3|70665.3|70674.3|70654.3|202
1698619800000|2023-10-29 22:50:00|70679|70659|70679.2|70659.2|70680|70660|70676.7|70656.7|104
1698620100000|2023-10-29 22:55:00|70679.1|70659.1|70683.8|70663.8|70689.1|70669.1|70679.1|70659.1|163
1698620400000|2023-10-29 23:00:00|70683.9|70663.9|70690.8|70670.8|70700|70680|70683.9|70663.9|318
1698620700000|2023-10-29 23:05:00|70690.9|70670.9|70683.8|70663.8|70694.1|70674.1|70683.6|70663.6|231
1698621000000|2023-10-29 23:10:00|70683.9|70663.9|70696.2|70676.2|70697.6|70677.6|70683.9|70663.9|222
1698621300000|2023-10-29 23:15:00|70695.9|70675.9|70696.4|70676.4|70699.7|70679.7|70693|70673|293
1698621600000|2023-10-29 23:20:00|70696.5|70676.5|70689.2|70669.2|70696.5|70676.5|70689.2|70669.2|215
1698621900000|2023-10-29 23:25:00|70689.3|70669.3|70695.6|70675.6|70696.5|70676.5|70686.1|70666.1|228
1698622200000|2023-10-29 23:30:00|70695.7|70675.7|70682.3|70662.3|70696.1|70676.1|70681.1|70661.1|247
1698622500000|2023-10-29 23:35:00|70682.4|70662.4|70685.1|70665.1|70685.9|70665.9|70678.5|70658.5|209
1698622800000|2023-10-29 23:40:00|70685.2|70665.2|70672.4|70652.4|70685.7|70665.7|70671.4|70651.4|258
1698623100000|2023-10-29 23:45:00|70672.7|70652.7|70672.4|70652.4|70679.4|70659.4|70666.4|70646.4|279
1698623400000|2023-10-29 23:50:00|70672.5|70652.5|70672.1|70652.1|70676.3|70656.3|70669.5|70649.5|284
1698623700000|2023-10-29 23:55:00|70672.2|70652.2|70679.4|70659.4|70679.6|70659.6|70665.9|70645.9|298
1698624000000|2023-10-30 00:00:00|70679.3|70659.3|70713.2|70693.2|70716.2|70696.2|70679.3|70659.3|545
1698624300000|2023-10-30 00:05:00|70711.9|70691.9|70699.2|70679.2|70713.5|70693.5|70685.7|70665.7|487
1698624600000|2023-10-30 00:10:00|70699.3|70679.3|70714.7|70694.7|70718.4|70698.4|70699.3|70679.3|423
1698624900000|2023-10-30 00:15:00|70714.5|70694.5|70711.1|70691.1|70718.1|70698.1|70708.5|70688.5|399
1698625200000|2023-10-30 00:20:00|70711.3|70691.3|70717.2|70697.2|70722.7|70702.7|70708.7|70688.7|399
1698625500000|2023-10-30 00:25:00|70717.1|70697.1|70711.7|70691.7|70722.9|70702.9|70708.9|70688.9|390
1698625800000|2023-10-30 00:30:00|70711.5|70691.5|70707.4|70687.4|70711.5|70691.5|70693.8|70673.8|454
1698626100000|2023-10-30 00:35:00|70707.5|70687.5|70701.4|70681.4|70711.7|70691.7|70698|70678|400
1698626400000|2023-10-30 00:40:00|70701.1|70681.1|70686.6|70666.6|70710.1|70690.1|70685|70665|401
1698626700000|2023-10-30 00:45:00|70686.7|70666.7|70694.5|70674.5|70695.9|70675.9|70683|70663|391
1698627000000|2023-10-30 00:50:00|70694.7|70674.7|70671.9|70651.9|70704|70684|70671|70651|452
1698627300000|2023-10-30 00:55:00|70671|70651|70670.7|70650.7|70681.6|70661.6|70669.7|70649.7|406
1698627600000|2023-10-30 01:00:00|70670.6|70650.6|70667.3|70647.3|70677.8|70657.8|70663|70643|510
1698627900000|2023-10-30 01:05:00|70667.6|70647.6|70663.3|70643.3|70670.4|70650.4|70661.7|70641.7|426
1698628200000|2023-10-30 01:10:00|70664.1|70644.1|70673.8|70653.8|70675|70655|70664|70644|417
1698628500000|2023-10-30 01:15:00|70673.3|70653.3|70686.1|70666.1|70686.4|70666.4|70670.9|70650.9|500
1698628800000|2023-10-30 01:20:00|70686.2|70666.2|70683.5|70663.5|70689.5|70669.5|70678.6|70658.6|486
1698629100000|2023-10-30 01:25:00|70683.2|70663.2|70687.4|70667.4|70693.1|70673.1|70680.5|70660.5|401
1698629400000|2023-10-30 01:30:00|70687.2|70667.2|70682.5|70662.5|70687.4|70667.4|70677.5|70657.5|447
1698629700000|2023-10-30 01:35:00|70682.4|70662.4|70684.1|70664.1|70687.5|70667.5|70678.2|70658.2|456
1698630000000|2023-10-30 01:40:00|70684.2|70664.2|70680.8|70660.8|70688.9|70668.9|70678.6|70658.6|465
1698630300000|2023-10-30 01:45:00|70680.9|70660.9|70683.7|70663.7|70687|70667|70678.3|70658.3|432
1698630600000|2023-10-30 01:50:00|70684|70664|70679.3|70659.3|70684.3|70664.3|70677.3|70657.3|416
1698630900000|2023-10-30 01:55:00|70679.2|70659.2|70665.6|70645.6|70679.8|70659.8|70665.6|70645.6|461
1698631200000|2023-10-30 02:00:00|70666.3|70646.3|70656.6|70636.6|70673.6|70653.6|70651.2|70631.2|495
1698631500000|2023-10-30 02:05:00|70656.9|70636.9|70656.5|70636.5|70660|70640|70652.6|70632.6|367
1698631800000|2023-10-30 02:10:00|70656.6|70636.6|70672.5|70652.5|70678.8|70658.8|70656.6|70636.6|467
1698632100000|2023-10-30 02:15:00|70672.4|70652.4|70668.8|70648.8|70676.6|70656.6|70666.2|70646.2|397
1698632400000|2023-10-30 02:20:00|70669.5|70649.5|70662.4|70642.4|70674.7|70654.7|70658.9|70638.9|421
1698632700000|2023-10-30 02:25:00|70662.5|70642.5|70663.5|70643.5|70666.6|70646.6|70655.8|70635.8|355
1698633000000|2023-10-30 02:30:00|70663.1|70643.1|70665.5|70645.5|70671.4|70651.4|70660.2|70640.2|360
1698633300000|2023-10-30 02:35:00|70666.5|70646.5|70667.9|70647.9|70669.6|70649.6|70663.2|70643.2|329
1698633600000|2023-10-30 02:40:00|70668|70648|70670.5|70650.5|70672.1|70652.1|70663|70643|337
1698633900000|2023-10-30 02:45:00|70670.6|70650.6|70670.4|70650.4|70674.2|70654.2|70668.7|70648.7|278
1698634200000|2023-10-30 02:50:00|70670.3|70650.3|70670.9|70650.9|70671.6|70651.6|70663.9|70643.9|316
1698634500000|2023-10-30 02:55:00|70671|70651|70673.7|70653.7|70675.9|70655.9|70670.4|70650.4|344
1698634800000|2023-10-30 03:00:00|70673.9|70653.9|70671.2|70651.2|70674.5|70654.5|70667.2|70647.2|388
1698635100000|2023-10-30 03:05:00|70671.3|70651.3|70676.8|70656.8|70678.7|70658.7|70666.4|70646.4|340
1698635400000|2023-10-30 03:10:00|70676.7|70656.7|70671.9|70651.9|70677.8|70657.8|70670.7|70650.7|270
1698635700000|2023-10-30 03:15:00|70671.6|70651.6|70677.4|70657.4|70679.3|70659.3|70671|70651|323
1698636000000|2023-10-30 03:20:00|70677.5|70657.5|70695.6|70675.6|70697.1|70677.1|70677.2|70657.2|343
1698636300000|2023-10-30 03:25:00|70695.3|70675.3|70692.2|70672.2|70698.4|70678.4|70686.7|70666.7|308
1698636600000|2023-10-30 03:30:00|70692.4|70672.4|70689.4|70669.4|70692.7|70672.7|70687|70667|369
1698636900000|2023-10-30 03:35:00|70689.5|70669.5|70690.5|70670.5|70690.9|70670.9|70684.5|70664.5|339
1698637200000|2023-10-30 03:40:00|70690.9|70670.9|70691.1|70671.1|70693|70673|70689.5|70669.5|291
1698637500000|2023-10-30 03:45:00|70691|70671|70688.1|70668.1|70691.5|70671.5|70683.4|70663.4|395
1698637800000|2023-10-30 03:50:00|70688.2|70668.2|70684.1|70664.1|70689.6|70669.6|70683.3|70663.3|295
1698638100000|2023-10-30 03:55:00|70684|70664|70687.3|70667.3|70688|70668|70683.1|70663.1|346
1698638400000|2023-10-30 04:00:00|70687.5|70667.5|70686.4|70666.4|70688.8|70668.8|70682.5|70663.4|320
1698638700000|2023-10-30 04:05:00|70686.5|70666.5|70688.9|70668.9|70689.2|70669.2|70683.3|70663.3|234
1698639000000|2023-10-30 04:10:00|70688.8|70668.8|70697.4|70677.4|70699.1|70679.1|70687.5|70667.5|305
1698639300000|2023-10-30 04:15:00|70697.5|70677.5|70690.3|70670.3|70698.3|70678.3|70688.9|70668.9|337
1698639600000|2023-10-30 04:20:00|70690.4|70670.4|70685.7|70665.7|70691.8|70671.8|70684.3|70664.3|319
1698639900000|2023-10-30 04:25:00|70685.3|70665.3|70689.3|70669.3|70691.1|70671.1|70684.5|70664.5|288
1698640200000|2023-10-30 04:30:00|70689.2|70669.2|70689.3|70669.3|70693.2|70673.2|70686|70666|376
1698640500000|2023-10-30 04:35:00|70688.7|70668.7|70692.4|70672.4|70696.9|70676.9|70688.7|70668.7|291
1698640800000|2023-10-30 04:40:00|70692.5|70672.5|70672.8|70652.8|70692.5|70672.5|70672|70652|351
1698641100000|2023-10-30 04:45:00|70673.2|70653.2|70673.5|70653.5|70676.4|70656.4|70670.1|70650.1|273
1698641400000|2023-10-30 04:50:00|70673.8|70653.8|70676.6|70656.6|70679.7|70659.7|70673.5|70653.5|253
1698641700000|2023-10-30 04:55:00|70676.5|70656.5|70679.8|70659.8|70683.8|70663.8|70676.4|70656.4|353
1698642000000|2023-10-30 05:00:00|70679.9|70659.9|70679.2|70659.2|70687.3|70667.3|70678.9|70658.9|422
1698642300000|2023-10-30 05:05:00|70679.5|70659.5|70679.8|70659.8|70680.3|70660.3|70676.1|70656.1|304
1698642600000|2023-10-30 05:10:00|70680.2|70660.2|70693.2|70673.2|70694.1|70674.1|70678.9|70658.9|365
1698642900000|2023-10-30 05:15:00|70692.5|70672.5|70686.5|70666.5|70694.1|70674.1|70685.7|70665.7|311
1698643200000|2023-10-30 05:20:00|70686.8|70666.8|70682.2|70662.2|70687.1|70667.1|70681.4|70661.4|332
1698643500000|2023-10-30 05:25:00|70682.1|70662.1|70689.7|70669.7|70691.2|70671.2|70680.1|70660.1|291
1698643800000|2023-10-30 05:30:00|70689.8|70669.8|70686.5|70666.5|70692|70672|70686.5|70666.5|298
1698644100000|2023-10-30 05:35:00|70686.4|70666.4|70686.1|70666.1|70689.9|70669.9|70684|70664|325
1698644400000|2023-10-30 05:40:00|70686.3|70666.3|70680|70660|70687.7|70667.7|70677.2|70657.2|322
1698644700000|2023-10-30 05:45:00|70679.9|70659.9|70678.1|70658.1|70682.5|70662.5|70673.2|70653.2|278
1698645000000|2023-10-30 05:50:00|70678.2|70658.2|70684.5|70664.5|70686.8|70666.8|70675.7|70655.7|290
1698645300000|2023-10-30 05:55:00|70684.1|70664.1|70675|70655|70685|70665|70673.3|70653.3|348
1698645600000|2023-10-30 06:00:00|70675.3|70655.3|70671.9|70651.9|70680|70660|70668.9|70648.9|261
1698645900000|2023-10-30 06:05:00|70672.1|70652.1|70679.7|70659.7|70682|70662.4|70672.1|70652.1|166
1698646200000|2023-10-30 06:10:00|70679.8|70659.8|70665.7|70645.7|70682.7|70662.7|70663.4|70643.4|235
1698646500000|2023-10-30 06:15:00|70665.8|70645.8|70665.2|70645.2|70668.6|70648.6|70657.9|70637.9|234
1698646800000|2023-10-30 06:20:00|70665.1|70645.1|70665.4|70645.4|70672.5|70652.5|70661.3|70643.2|334
1698647100000|2023-10-30 06:25:00|70665.5|70645.5|70660.7|70640.7|70670.1|70650.1|70657.3|70637.3|371
1698647400000|2023-10-30 06:30:00|70662|70642|70709.9|70689.9|70710.2|70690.2|70659|70639|541
1698647700000|2023-10-30 06:35:00|70708.8|70688.8|70692.5|70672.5|70709.9|70689.9|70688.3|70668.3|451
1698648000000|2023-10-30 06:40:00|70692.4|70672.4|70673.2|70653.2|70695.9|70675.9|70672.4|70652.4|454
1698648300000|2023-10-30 06:45:00|70673.1|70653.1|70679.4|70659.4|70688.2|70668.2|70672.6|70652.6|338
1698648600000|2023-10-30 06:50:00|70679.6|70659.6|70655.1|70635.1|70680.3|70660.3|70654.8|70634.8|433
1698648900000|2023-10-30 06:55:00|70655.2|70635.2|70651.9|70631.9|70663.7|70643.7|70647.9|70627.9|406
1698649200000|2023-10-30 07:00:00|70652|70632|70651.5|70631.5|70667.1|70647.1|70635.8|70616.5|591
1698649500000|2023-10-30 07:05:00|70651.6|70631.6|70657.2|70642.2|70666.2|70649.1|70649.5|70629.5|484
1698649800000|2023-10-30 07:10:00|70657.4|70642.4|70657|70642|70678.1|70662|70655.2|70637.8|474
1698650100000|2023-10-30 07:15:00|70656.9|70641.9|70656.1|70636.1|70662.7|70642.7|70650.2|70631.2|459
1698650400000|2023-10-30 07:20:00|70656|70636|70649.8|70634.8|70658.6|70641.1|70645.4|70627.8|402
1698650700000|2023-10-30 07:25:00|70652.3|70632.3|70687.8|70667.8|70701.8|70681.8|70649.7|70632.3|509
1698651000000|2023-10-30 07:30:00|70687.5|70667.5|70732.2|70712.2|70732.8|70714.9|70687.5|70667.5|582
1698651300000|2023-10-30 07:35:00|70729.9|70714.9|70700.5|70685.5|70730.4|70715.4|70678.9|70663.9|590
1698651600000|2023-10-30 07:40:00|70700.4|70685.4|70704.3|70689.3|70707.8|70692.8|70695.8|70680.8|537
1698651900000|2023-10-30 07:45:00|70706.5|70691.5|70687.1|70672.1|70712|70694.7|70683.3|70664.4|535
1698652200000|2023-10-30 07:50:00|70689.4|70674.4|70711.2|70696.2|70714.4|70699.4|70689|70670.6|577
1698652500000|2023-10-30 07:55:00|70711.3|70696.3|70705.1|70685.1|70729.6|70710.8|70705.1|70685.1|573
1698652800000|2023-10-30 08:00:00|70722.8|70702.8|70740.6|70720.6|70768.3|70750|70722.8|70702.8|761
1698653100000|2023-10-30 08:05:00|70741.5|70721.5|70744|70729|70766.3|70750.1|70735.5|70715.5|718
1698653400000|2023-10-30 08:10:00|70744.1|70729.1|70750.3|70730.3|70756.4|70739.6|70736.6|70718.7|657
1698653700000|2023-10-30 08:15:00|70748.2|70733.2|70738.4|70723.4|70754.2|70736.2|70736.8|70719|655
1698654000000|2023-10-30 08:20:00|70740.4|70720.4|70737.1|70717.1|70743.7|70724|70716.4|70698.9|597
1698654300000|2023-10-30 08:25:00|70737|70717|70760.4|70745.4|70764.5|70745.5|70735.9|70715.9|624
1698654600000|2023-10-30 08:30:00|70765.2|70745.2|70749.4|70734.4|70769.5|70749.5|70739.7|70724.7|612
1698654900000|2023-10-30 08:35:00|70749.8|70734.8|70729.8|70714.8|70752.1|70737.1|70728.7|70713.7|578
1698655200000|2023-10-30 08:40:00|70730.3|70715.3|70706.9|70691.9|70735|70720|70703|70685.9|587
1698655500000|2023-10-30 08:45:00|70707|70692|70696.7|70676.7|70714.9|70699.9|70693.5|70675.9|567
1698655800000|2023-10-30 08:50:00|70696.8|70676.8|70703.6|70688.6|70712.2|70696|70696.8|70676.8|561
1698656100000|2023-10-30 08:55:00|70705.9|70685.9|70684.9|70664.9|70706|70687.4|70676.3|70660.8|616
1698656400000|2023-10-30 09:00:00|70685.2|70665.2|70611.3|70591.3|70685.8|70665.8|70611.3|70591.3|609
1698656700000|2023-10-30 09:05:00|70611.1|70591.1|70601|70586|70616.1|70601.1|70592.7|70576.8|631
1698657000000|2023-10-30 09:10:00|70601.7|70586.7|70585.5|70570.5|70608.8|70591.4|70584|70569|609
1698657300000|2023-10-30 09:15:00|70585.7|70570.7|70569.7|70554.7|70593|70578|70566|70548.5|583
1698657600000|2023-10-30 09:20:00|70569.6|70554.6|70545.4|70525.4|70569.8|70554.8|70539.1|70521|647
1698657900000|2023-10-30 09:25:00|70545.7|70525.7|70539.9|70519.9|70550.9|70532.7|70517.8|70501.7|593
1698658200000|2023-10-30 09:30:00|70540|70520|70542.2|70522.2|70553.5|70534.7|70537.5|70517.5|519
1698658500000|2023-10-30 09:35:00|70541.8|70521.8|70539.5|70524.5|70548.6|70528.6|70533|70514.1|639
1698658800000|2023-10-30 09:40:00|70539.7|70524.7|70521.9|70506.9|70544.6|70529.6|70520.3|70502.5|572
1698659100000|2023-10-30 09:45:00|70522.5|70507.5|70514.1|70499.1|70531.3|70516.3|70510.4|70495.4|536
1698659400000|2023-10-30 09:50:00|70514|70499|70518.4|70498.4|70525.4|70505.5|70507.3|70492.3|512
1698659700000|2023-10-30 09:55:00|70518.5|70498.5|70534.5|70514.5|70541.6|70521.6|70516.1|70497.6|491
1698660000000|2023-10-30 10:00:00|70534.8|70514.8|70505|70490|70534.8|70514.8|70496.4|70479.1|576
1698660300000|2023-10-30 10:05:00|70504.4|70489.4|70502.2|70487.2|70509.2|70491.7|70494|70476.4|614
1698660600000|2023-10-30 10:10:00|70502.5|70487.5|70529.1|70514.1|70529.2|70514.2|70502.5|70484.9|564
1698660900000|2023-10-30 10:15:00|70529.2|70514.2|70546.8|70526.8|70549.3|70529.3|70524.7|70507|552
1698661200000|2023-10-30 10:20:00|70546.7|70526.7|70560.3|70545.3|70565.7|70550.7|70538|70518|559
1698661500000|2023-10-30 10:25:00|70560.1|70545.1|70558.2|70538.2|70564.4|70547.5|70545.7|70529.8|539
1698661800000|2023-10-30 10:30:00|70558.1|70538.1|70548.3|70533.3|70559.5|70542.9|70540.6|70525.6|454
1698662100000|2023-10-30 10:35:00|70548.2|70533.2|70566.9|70551.9|70567.4|70552.4|70547.9|70532.9|407
1698662400000|2023-10-30 10:40:00|70567|70552|70578|70563|70582.5|70567.5|70567|70552|495
1698662700000|2023-10-30 10:45:00|70577.9|70562.9|70582.1|70567.1|70589|70574|70570.3|70555.3|512
1698663000000|2023-10-30 10:50:00|70582|70567|70574.2|70559.2|70583.4|70568.4|70559.5|70544.5|533
1698663300000|2023-10-30 10:55:00|70574.7|70559.7|70582.8|70567.8|70585.4|70570.4|70565.6|70550.6|526
1698663600000|2023-10-30 11:00:00|70582.9|70567.9|70551.3|70536.3|70583.5|70568.5|70542.7|70527.7|580
1698663900000|2023-10-30 11:05:00|70551.6|70536.6|70579.3|70564.3|70582.3|70567.3|70551.1|70536.1|495
1698664200000|2023-10-30 11:10:00|70579.5|70564.5|70576.1|70561.1|70582.6|70567.6|70570.5|70555.5|482
1698664500000|2023-10-30 11:15:00|70576.2|70561.2|70587.5|70572.5|70588.4|70573.4|70569|70554|390
1698664800000|2023-10-30 11:20:00|70587.2|70572.2|70565.5|70550.5|70593.1|70578.1|70563.8|70548.8|465
1698665100000|2023-10-30 11:25:00|70565.4|70550.4|70563.5|70548.5|70580.3|70565.3|70562.8|70547.8|395
1698665400000|2023-10-30 11:30:00|70563.6|70548.6|70532.7|70517.7|70563.7|70548.7|70530.6|70515.6|514
1698665700000|2023-10-30 11:35:00|70532.8|70517.8|70508.7|70493.7|70532.8|70517.8|70508.6|70493.6|497
1698666000000|2023-10-30 11:40:00|70508.8|70493.8|70491.7|70476.7|70513.4|70498.4|70491.7|70476.7|518
1698666300000|2023-10-30 11:45:00|70492.2|70477.2|70479.9|70464.9|70497.5|70480.7|70440.8|70425.8|685
1698666600000|2023-10-30 11:50:00|70480|70465|70489.7|70474.7|70492.6|70476.6|70466.1|70450|611
1698666900000|2023-10-30 11:55:00|70489.6|70474.6|70514.3|70499.3|70520.4|70505.4|70489.6|70474.6|634
1698667200000|2023-10-30 12:00:00|70514.1|70499.1|70536.1|70521.1|70536.1|70521.1|70509.7|70494.7|659
1698667500000|2023-10-30 12:05:00|70535.1|70520.1|70510.2|70490.2|70536.1|70521.1|70503.3|70488.3|641
1698667800000|2023-10-30 12:10:00|70510.3|70490.3|70484.5|70469.5|70511.1|70494.4|70484|70469|595
1698668100000|2023-10-30 12:15:00|70484.7|70469.7|70453.8|70438.8|70485.2|70470.2|70452.7|70437.7|590
1698668400000|2023-10-30 12:20:00|70453.4|70438.4|70496.4|70481.4|70508|70493|70452.9|70437.9|679
1698668700000|2023-10-30 12:25:00|70496.3|70481.3|70502.2|70487.2|70513.4|70498.4|70490.7|70475.7|704
1698669000000|2023-10-30 12:30:00|70499.2|70484.2|70493.8|70478.8|70507.7|70492.7|70485.3|70468.6|689
1698669300000|2023-10-30 12:35:00|70493.6|70478.6|70493.4|70478.4|70512.8|70497.8|70480.4|70465.4|690
1698669600000|2023-10-30 12:40:00|70493.7|70478.7|70509.6|70494.6|70510.6|70495.6|70488.1|70473.1|710
1698669900000|2023-10-30 12:45:00|70509.5|70494.5|70501.3|70486.3|70510.2|70495.2|70489.5|70474.5|644
1698670200000|2023-10-30 12:50:00|70501.2|70486.2|70431.9|70416.9|70501.4|70486.4|70431.9|70416.9|694
1698670500000|2023-10-30 12:55:00|70432.4|70417.4|70380.4|70360.4|70444.1|70429.1|70365.5|70348.2|776
1698670800000|2023-10-30 13:00:00|70380.3|70360.3|70377|70357|70401.3|70381.3|70323.5|70305.4|852
1698671100000|2023-10-30 13:05:00|70375.7|70355.7|70395.4|70375.4|70399.1|70379.5|70362|70342|740
1698671400000|2023-10-30 13:10:00|70395.2|70375.2|70413.8|70393.8|70423.4|70408.4|70388.4|70369.1|688
1698671700000|2023-10-30 13:15:00|70411.7|70391.7|70436.8|70421.8|70437.9|70422|70411.7|70391.7|590
1698672000000|2023-10-30 13:20:00|70436.7|70421.7|70424.1|70409.1|70446.5|70429.7|70424.1|70408.8|614
1698672300000|2023-10-30 13:25:00|70424|70409|70416.4|70401.4|70432.8|70417.4|70402.9|70384.1|719
1698672600000|2023-10-30 13:30:00|70414.7|70399.7|70402|70387|70414.7|70399.7|70385.6|70368.7|799
1698672900000|2023-10-30 13:35:00|70401.9|70386.9|70394.8|70379.8|70411.6|70396.6|70379.4|70361.5|791
1698673200000|2023-10-30 13:40:00|70394.1|70379.1|70391.1|70376.1|70400.4|70383.7|70375.7|70360.7|756
1698673500000|2023-10-30 13:45:00|70391.4|70376.4|70394.3|70379.3|70396.6|70381.6|70368.2|70350.6|685
1698673800000|2023-10-30 13:50:00|70394.1|70379.1|70400.8|70385.8|70428.4|70413.4|70388.8|70373.8|790
1698674100000|2023-10-30 13:55:00|70400.4|70385.4|70359.3|70344.3|70410.7|70395.7|70359.3|70344.3|692
1698674400000|2023-10-30 14:00:00|70359.2|70344.2|70330.9|70315.9|70365.9|70350.9|70305.8|70285.8|973
1698674700000|2023-10-30 14:05:00|70330.8|70315.8|70370.2|70355.2|70387.6|70372.6|70329.9|70314.9|947
1698675000000|2023-10-30 14:10:00|70370.3|70355.3|70408.9|70393.9|70432.4|70417.4|70363.4|70348.4|867
1698675300000|2023-10-30 14:15:00|70406.7|70391.7|70414.7|70399.7|70421.4|70406.2|70391.2|70375.2|845
1698675600000|2023-10-30 14:20:00|70415.3|70400.3|70433.5|70413.5|70445.8|70430.8|70408|70391.7|784
1698675900000|2023-10-30 14:25:00|70433.2|70413.2|70444.6|70429.6|70461.2|70446.2|70430.8|70413.2|791
1698676200000|2023-10-30 14:30:00|70446.1|70431.1|70446.8|70431.8|70486|70466.8|70442.5|70427.5|823
1698676500000|2023-10-30 14:35:00|70445.5|70430.5|70466|70451|70478.9|70463.9|70437.7|70417.7|802
1698676800000|2023-10-30 14:40:00|70465.7|70450.7|70417.9|70402.9|70466.1|70451.1|70417.1|70402.1|823
1698677100000|2023-10-30 14:45:00|70419.4|70404.4|70397.5|70377.5|70425.6|70410.6|70390.8|70373.1|788
1698677400000|2023-10-30 14:50:00|70398.3|70378.3|70387|70372|70401.6|70385.2|70379.3|70362.5|737
1698677700000|2023-10-30 14:55:00|70386.4|70371.4|70387.7|70372.7|70401.2|70386.2|70381.1|70366.1|785
1698678000000|2023-10-30 15:00:00|70387.2|70372.2|70360.1|70340.1|70390.4|70375.4|70357.3|70339.5|761
1698678300000|2023-10-30 15:05:00|70360|70340|70308.5|70288.5|70360|70341.2|70307.3|70287.3|658
1698678600000|2023-10-30 15:10:00|70308.4|70288.4|70290.5|70275.5|70313.4|70293.4|70269.3|70253.4|791
1698678900000|2023-10-30 15:15:00|70290.6|70275.6|70281.1|70266.1|70304.1|70289.1|70272.2|70257.2|689
1698679200000|2023-10-30 15:20:00|70280.6|70265.6|70259.3|70244.3|70280.6|70265.6|70257.2|70242.2|674
1698679500000|2023-10-30 15:25:00|70259.1|70244.1|70263.3|70248.3|70277.4|70260.3|70257.9|70242.9|703
1698679800000|2023-10-30 15:30:00|70263.4|70248.4|70295.1|70275.1|70304.8|70284.8|70261|70246|628
1698680100000|2023-10-30 15:35:00|70295.4|70275.4|70281.2|70261.2|70298.8|70278.8|70261.6|70245|575
1698680400000|2023-10-30 15:40:00|70281.4|70261.4|70275.5|70260.5|70291.4|70276.4|70272.5|70257.5|584
1698680700000|2023-10-30 15:45:00|70275.1|70260.1|70294.9|70274.9|70300.7|70281|70273.1|70254.1|572
1698681000000|2023-10-30 15:50:00|70296.3|70276.3|70307.3|70292.3|70309.7|70294.7|70286.4|70271.4|654
1698681300000|2023-10-30 15:55:00|70307.2|70292.2|70294.5|70279.5|70316|70301|70288.3|70273.3|776
1698681600000|2023-10-30 16:00:00|70294.6|70279.6|70310.7|70295.7|70316.1|70301.1|70283.7|70268.7|760
1698681900000|2023-10-30 16:05:00|70310.4|70295.4|70327.1|70312.1|70328.9|70313.9|70300.9|70285.9|590
1698682200000|2023-10-30 16:10:00|70328.2|70313.2|70314.3|70299.3|70328.7|70313.7|70310.8|70294.8|563
1698682500000|2023-10-30 16:15:00|70314.2|70299.2|70354.4|70339.4|70356.7|70339.7|70300.8|70285.8|553
1698682800000|2023-10-30 16:20:00|70354.6|70339.6|70361.2|70346.2|70366.1|70351.1|70354.4|70337.1|576
1698683100000|2023-10-30 16:25:00|70361.1|70346.1|70384.6|70369.6|70390.4|70375.4|70357.6|70342.6|592
1698683400000|2023-10-30 16:30:00|70384.8|70369.8|70368.5|70353.5|70386|70371|70367.5|70352.4|566
1698683700000|2023-10-30 16:35:00|70368.4|70353.4|70381.1|70366.1|70382|70367|70348|70333|586
1698684000000|2023-10-30 16:40:00|70381.2|70366.2|70377.1|70362.1|70387.8|70370.6|70370.5|70355.5|485
1698684300000|2023-10-30 16:45:00|70377.3|70362.3|70374.6|70359.6|70388.4|70373.4|70361.7|70346.7|535
1698684600000|2023-10-30 16:50:00|70374.7|70359.7|70388.4|70373.4|70392.3|70377.3|70369.8|70354.8|510
1698684900000|2023-10-30 16:55:00|70388.5|70373.5|70379.6|70364.6|70388.5|70373.5|70373.6|70358.6|530
1698685200000|2023-10-30 17:00:00|70378.3|70363.3|70381.1|70366.1|70384.2|70369.2|70368.6|70353.6|538
1698685500000|2023-10-30 17:05:00|70382|70367|70400.5|70385.5|70403.4|70388.4|70380.9|70365.9|520
1698685800000|2023-10-30 17:10:00|70401.3|70386.3|70427.1|70412.1|70427.3|70412.3|70400.2|70385.2|514
1698686100000|2023-10-30 17:15:00|70427|70412|70412.9|70392.9|70427.6|70412.6|70406.2|70391.2|543
1698686400000|2023-10-30 17:20:00|70413.9|70393.9|70390.9|70370.9|70415.1|70398.8|70390.2|70370.2|484
1698686700000|2023-10-30 17:25:00|70390.8|70370.8|70355.6|70340.6|70398.1|70379.4|70355|70340|558
1698687000000|2023-10-30 17:30:00|70355.5|70340.5|70356.1|70341.1|70359|70344|70334.8|70319.8|605
1698687300000|2023-10-30 17:35:00|70356.2|70341.2|70339.1|70324.1|70362.5|70347.5|70338.8|70323.8|492
1698687600000|2023-10-30 17:40:00|70339.2|70324.2|70345.4|70330.4|70350.3|70335.3|70332.6|70317.6|483
1698687900000|2023-10-30 17:45:00|70344.7|70329.7|70346.5|70331.5|70353.3|70338.3|70342.5|70327.5|323
1698688200000|2023-10-30 17:50:00|70346.4|70331.4|70346.8|70331.8|70347.1|70332.1|70338.5|70323.5|406
1698688500000|2023-10-30 17:55:00|70346.9|70331.9|70353.3|70338.3|70358|70343|70346.8|70331.8|307
1698688800000|2023-10-30 18:00:00|70353.4|70338.4|70340.8|70325.8|70361.8|70346.8|70340.4|70325.4|485
1698689100000|2023-10-30 18:05:00|70340.7|70325.7|70332.2|70317.2|70342.5|70327.5|70328.8|70313.8|423
1698689400000|2023-10-30 18:10:00|70332.8|70317.8|70333.6|70318.6|70335.8|70320.8|70315.2|70300.2|495
1698689700000|2023-10-30 18:15:00|70333.7|70318.7|70329.6|70314.6|70335.8|70320.8|70326|70311|422
1698690000000|2023-10-30 18:20:00|70329.7|70314.7|70333.2|70318.2|70339.4|70324.4|70328.7|70313.7|380
1698690300000|2023-10-30 18:25:00|70333.1|70318.1|70330.5|70315.5|70340.1|70325.1|70329.4|70314.4|357
1698690600000|2023-10-30 18:30:00|70330.4|70315.4|70319.2|70304.2|70332.1|70317.1|70319|70304|421
1698690900000|2023-10-30 18:35:00|70319.1|70304.1|70314|70299|70320.5|70305.5|70306.8|70291.8|389
1698691200000|2023-10-30 18:40:00|70313.9|70298.9|70309.4|70289.4|70321|70302.9|70306.3|70286.3|376
1698691500000|2023-10-30 18:45:00|70309.2|70289.2|70296.9|70281.9|70309.2|70289.2|70296.6|70278.8|335
1698691800000|2023-10-30 18:50:00|70296.8|70281.8|70304.8|70289.8|70313.8|70298.8|70296.7|70280.9|486
1698692100000|2023-10-30 18:55:00|70305|70290|70312.8|70297.8|70321.5|70306.5|70304.7|70289.7|518
1698692400000|2023-10-30 19:00:00|70313|70298|70303.4|70288.4|70314.4|70299.4|70289.6|70274.6|687
1698692700000|2023-10-30 19:05:00|70303.5|70288.5|70300.2|70285.2|70306.6|70291.6|70286.1|70271.1|521
1698693000000|2023-10-30 19:10:00|70300.3|70285.3|70292.3|70277.3|70300.4|70285.4|70289.8|70274.8|456
1698693300000|2023-10-30 19:15:00|70292.5|70277.5|70302.8|70287.8|70315.7|70300.7|70290.7|70275.7|495
1698693600000|2023-10-30 19:20:00|70302.9|70287.9|70310.8|70295.8|70314.7|70299.7|70302.9|70287.9|465
1698693900000|2023-10-30 19:25:00|70310.9|70295.9|70331|70316|70331.8|70316.8|70310.6|70295.6|427
1698694200000|2023-10-30 19:30:00|70331.1|70316.1|70324.8|70309.8|70334.7|70319.7|70317.2|70302.2|421
1698694500000|2023-10-30 19:35:00|70327|70312|70328.3|70313.3|70328.3|70313.3|70322.7|70307.7|361
1698694800000|2023-10-30 19:40:00|70328.2|70313.2|70323.5|70308.5|70333.7|70318.7|70321.2|70306.2|393
1698695100000|2023-10-30 19:45:00|70323.6|70308.6|70330.1|70315.1|70334.8|70319.8|70323.6|70308.6|396
1698695400000|2023-10-30 19:50:00|70329.9|70314.9|70323|70308|70337.5|70322.5|70320.4|70305.4|441
1698695700000|2023-10-30 19:55:00|70322.9|70307.9|70317.7|70302.7|70327.4|70312.4|70313.7|70298.7|364
1698696000000|2023-10-30 20:00:00|70318.3|70303.3|70323.5|70308.5|70324.5|70309.5|70315.5|70300.5|416
1698696300000|2023-10-30 20:05:00|70323.7|70308.7|70317.6|70302.6|70328.5|70313.5|70316.9|70296.9|344
1698696600000|2023-10-30 20:10:00|70317.7|70302.7|70320.3|70305.3|70323.3|70306.4|70317.7|70300.1|239
1698696900000|2023-10-30 20:15:00|70320.2|70305.2|70329.1|70314.1|70331.7|70314.1|70319.1|70302.7|262
1698697200000|2023-10-30 20:20:00|70329|70314|70332.4|70312.4|70336.8|70317.2|70328.4|70309.8|276
1698697500000|2023-10-30 20:25:00|70332.5|70312.5|70324.8|70304.8|70332.7|70312.7|70323.5|70303.5|199
1698697800000|2023-10-30 20:30:00|70325.6|70305.6|70331|70311|70331.6|70311.6|70325.6|70305.6|204
1698698100000|2023-10-30 20:35:00|70331.1|70311.1|70327.6|70307.6|70333.3|70313.3|70325.5|70305.5|223
1698698400000|2023-10-30 20:40:00|70327.5|70307.5|70323.5|70303.5|70329|70309|70323.1|70303.1|220
1698698700000|2023-10-30 20:45:00|70323.7|70303.7|70332.8|70312.8|70335.4|70315.4|70323.1|70303.1|279
1698699000000|2023-10-30 20:50:00|70332.4|70312.4|70338.4|70318.4|70338.8|70318.8|70331.3|70311.3|286
1698699300000|2023-10-30 20:55:00|70338.2|70318.2|70330.3|70310.3|70338.2|70318.2|70329.7|70309.7|339
1698699600000|2023-10-30 21:00:00|70331.5|70298.6|70324.5|70269.5|70338.4|70307.1|70324.5|70269.5|68
1698699900000|2023-10-30 21:05:00|70324.8|70269.8|70332.2|70303.3|70333.5|70303.3|70323.2|70269.8|71
1698700200000|2023-10-30 21:10:00|70332.1|70303.2|70326.9|70300.6|70333.5|70303.6|70326.4|70300.2|51
1698700500000|2023-10-30 21:15:00|70327.3|70302.2|70329.2|70293.6|70334.8|70302.2|70327.3|70291.9|54
1698700800000|2023-10-30 21:20:00|70329.1|70293.5|70329.4|70294.9|70330|70296.6|70328.6|70293|73
1698701100000|2023-10-30 21:25:00|70329.3|70294.7|70328.8|70294.4|70330|70295.6|70327.4|70293.5|101
1698701400000|2023-10-30 21:30:00|70329|70294.6|70326.6|70295.9|70329.8|70297.6|70325.8|70292.8|199
1698701700000|2023-10-30 21:35:00|70326.4|70296|70327.9|70297.7|70330.9|70297.7|70324.6|70281.1|171
1698702000000|2023-10-30 21:40:00|70327.8|70297.5|70327.4|70297.3|70328|70297.8|70326.3|70296.5|257
1698702300000|2023-10-30 21:45:00|70327.3|70297.6|70326.5|70299.4|70327.9|70301.1|70325.6|70297.4|296
1698702600000|2023-10-30 21:50:00|70326.1|70299.5|70344.5|70305|70362.9|70308.6|70325.9|70288.3|200
1698702900000|2023-10-30 21:55:00|70344.4|70304.9|70327|70307|70356.5|70307.3|70326.1|70290.2|171
1698703200000|2023-10-30 22:00:00|70328.2|70306|70328.9|70308.9|70342.1|70311.8|70325.6|70301.5|163
1698703500000|2023-10-30 22:05:00|70329.4|70309.4|70333.3|70313.3|70333.7|70313.7|70328.4|70308.4|86
1698703800000|2023-10-30 22:10:00|70333.2|70313.2|70329.4|70309.4|70335.6|70315.9|70329.4|70309.4|172
1698704100000|2023-10-30 22:15:00|70329.5|70309.5|70326.7|70306.7|70330|70310|70326.3|70306.3|177
1698704400000|2023-10-30 22:20:00|70326.9|70306.9|70321.3|70301.3|70326.9|70306.9|70318|70298|195
1698704700000|2023-10-30 22:25:00|70321.2|70301.2|70330.3|70310.3|70330.7|70310.7|70317.9|70300.5|140
1698705000000|2023-10-30 22:30:00|70330.4|70310.4|70329|70309|70333.1|70313.1|70327.1|70307.1|193
1698705300000|2023-10-30 22:35:00|70328.9|70308.9|70332.5|70312.5|70332.6|70312.6|70326.2|70306.2|143
1698705600000|2023-10-30 22:40:00|70332.7|70312.7|70332.9|70312.9|70333.1|70314.7|70328.1|70310.3|64
1698705900000|2023-10-30 22:45:00|70333|70313|70338.9|70318.9|70339.5|70319.5|70333|70313|112
1698706200000|2023-10-30 22:50:00|70338.8|70318.8|70329.9|70309.9|70339.6|70321.6|70329|70309|90
1698706500000|2023-10-30 22:55:00|70329.8|70309.8|70351.6|70331.6|70351.8|70331.8|70329.8|70309.8|260
1698706800000|2023-10-30 23:00:00|70352.4|70332.4|70342.9|70322.9|70352.4|70332.4|70336.8|70316.8|191
1698707100000|2023-10-30 23:05:00|70343|70323|70342.8|70322.8|70343.1|70323.1|70336|70316|143
1698707400000|2023-10-30 23:10:00|70342.5|70322.5|70345.1|70325.1|70346.7|70326.7|70341.7|70321.7|127
1698707700000|2023-10-30 23:15:00|70345.8|70325.8|70346.4|70326.4|70348|70328|70344.3|70324.3|172
1698708000000|2023-10-30 23:20:00|70346.3|70326.3|70338.7|70318.7|70349.1|70329.1|70338|70318|217
1698708300000|2023-10-30 23:25:00|70338.8|70318.8|70339.9|70319.9|70346.1|70326.1|70338.6|70318.6|178
1698708600000|2023-10-30 23:30:00|70340|70320|70335.6|70315.6|70342.7|70322.7|70333.4|70313.4|201
1698708900000|2023-10-30 23:35:00|70335.7|70315.7|70338.2|70318.2|70339.5|70319.5|70335.3|70315.3|195
1698709200000|2023-10-30 23:40:00|70338.1|70318.1|70334.5|70314.5|70338.4|70318.4|70334.4|70314.4|167
1698709500000|2023-10-30 23:45:00|70334.4|70314.4|70338.4|70318.4|70341.1|70321.1|70332|70312|223
1698709800000|2023-10-30 23:50:00|70338.5|70318.5|70333.9|70313.9|70338.6|70318.6|70330.9|70310.9|206
1698710100000|2023-10-30 23:55:00|70334|70314|70339.5|70319.5|70340.6|70320.6|70332.4|70312.4|232
1698710400000|2023-10-31 00:00:00|70339.3|70319.3|70352.4|70332.4|70364.1|70344.1|70336.6|70316.6|391
1698710700000|2023-10-31 00:05:00|70352.3|70332.3|70364.4|70344.4|70367.4|70347.4|70349.8|70329.8|339
1698711000000|2023-10-31 00:10:00|70364.5|70344.5|70361.6|70341.6|70368.4|70348.4|70359|70339|344
1698711300000|2023-10-31 00:15:00|70360.9|70340.9|70353.4|70333.4|70361.7|70341.7|70349.4|70329.4|395
1698711600000|2023-10-31 00:20:00|70354.6|70334.6|70348.6|70328.6|70358.6|70338.6|70346.2|70326.2|411
1698711900000|2023-10-31 00:25:00|70348.7|70328.7|70355.1|70335.1|70355.7|70335.7|70343.1|70323.1|380
1698712200000|2023-10-31 00:30:00|70355|70335|70346.9|70326.9|70356|70336|70346.1|70326.1|415
1698712500000|2023-10-31 00:35:00|70346.7|70326.7|70346.5|70326.5|70352.9|70332.9|70344.4|70324.4|399
1698712800000|2023-10-31 00:40:00|70346.3|70326.3|70356.1|70336.1|70357.4|70337.4|70341.6|70321.6|410
1698713100000|2023-10-31 00:45:00|70356.2|70336.2|70364.8|70344.8|70365.7|70345.7|70353.9|70333.9|415
1698713400000|2023-10-31 00:50:00|70364.7|70344.7|70351.4|70331.4|70367.5|70347.5|70348.9|70328.9|499
1698713700000|2023-10-31 00:55:00|70351.1|70331.1|70355.3|70335.3|70362.1|70342.1|70347|70327|425
1698714000000|2023-10-31 01:00:00|70355.4|70335.4|70373.4|70353.4|70376.3|70356.3|70347.8|70327.8|496
1698714300000|2023-10-31 01:05:00|70373.8|70353.8|70375.1|70355.1|70378.6|70358.6|70365.5|70345.5|472
1698714600000|2023-10-31 01:10:00|70375.2|70355.2|70378.2|70358.2|70379.7|70359.7|70369.3|70349.3|416
1698714900000|2023-10-31 01:15:00|70378.3|70358.3|70389.2|70369.2|70389.5|70369.5|70372.5|70352.5|429
1698715200000|2023-10-31 01:20:00|70389.5|70369.5|70382.1|70362.1|70392.5|70372.5|70379.6|70359.6|411
1698715500000|2023-10-31 01:25:00|70382.5|70362.5|70375.9|70355.9|70383.5|70363.5|70367.9|70347.9|393
1698715800000|2023-10-31 01:30:00|70375.8|70355.8|70391.6|70371.6|70396.7|70376.7|70372.4|70352.4|604
1698716100000|2023-10-31 01:35:00|70391.4|70371.4|70394.3|70374.3|70396.9|70376.9|70383.7|70363.7|519
1698716400000|2023-10-31 01:40:00|70393.9|70373.9|70406.7|70386.7|70408.9|70388.9|70389.7|70369.7|412
1698716700000|2023-10-31 01:45:00|70406.6|70386.6|70405.7|70385.7|70410|70390|70399.6|70379.6|460
1698717000000|2023-10-31 01:50:00|70405.8|70385.8|70397.9|70377.9|70405.9|70385.9|70396.6|70376.6|441
1698717300000|2023-10-31 01:55:00|70397.5|70377.5|70365.7|70345.7|70401.2|70381.2|70365.7|70345.7|491
1698717600000|2023-10-31 02:00:00|70366.1|70346.1|70381.6|70361.6|70385.7|70365.7|70356.2|70336.2|530
1698717900000|2023-10-31 02:05:00|70381.7|70361.7|70409.4|70389.4|70409.5|70389.5|70381.7|70361.7|392
1698718200000|2023-10-31 02:10:00|70409.6|70389.6|70432.3|70412.3|70436.1|70416.1|70403|70383|510
1698718500000|2023-10-31 02:15:00|70432.5|70412.5|70430.7|70410.7|70439.9|70419.9|70421.9|70401.9|473
1698718800000|2023-10-31 02:20:00|70430.6|70410.6|70427.6|70407.6|70433.1|70413.1|70422.1|70402.1|393
1698719100000|2023-10-31 02:25:00|70427.7|70407.7|70412.5|70392.5|70430.2|70410.2|70409.8|70389.8|389
1698719400000|2023-10-31 02:30:00|70412.6|70392.6|70407.2|70387.2|70413.3|70393.3|70405.5|70385.5|343
1698719700000|2023-10-31 02:35:00|70407.6|70387.6|70408.3|70388.3|70409.2|70389.2|70395.8|70375.8|317
1698720000000|2023-10-31 02:40:00|70408.4|70388.4|70414.4|70394.4|70415.5|70395.5|70407.3|70387.3|369
1698720300000|2023-10-31 02:45:00|70414.5|70394.5|70408.8|70388.8|70414.9|70394.9|70402.5|70382.5|334
1698720600000|2023-10-31 02:50:00|70408.9|70388.9|70422.2|70402.2|70423.3|70403.3|70408.4|70388.4|390
1698720900000|2023-10-31 02:55:00|70422.6|70402.6|70424.9|70404.9|70426.9|70406.9|70418.3|70398.3|413
1698721200000|2023-10-31 03:00:00|70425|70405|70433.1|70413.1|70437|70417|70423.4|70403.4|458
1698721500000|2023-10-31 03:05:00|70433.4|70413.4|70456.4|70436.4|70456.7|70436.7|70433.1|70413.1|419
1698721800000|2023-10-31 03:10:00|70456.3|70436.3|70455.3|70435.3|70463.4|70443.4|70453.5|70433.5|407
1698722100000|2023-10-31 03:15:00|70455.2|70435.2|70454.5|70434.5|70460.1|70440.1|70453.9|70433.9|346
1698722400000|2023-10-31 03:20:00|70454.4|70434.4|70446.1|70426.1|70455.1|70435.1|70445.8|70425.8|416
1698722700000|2023-10-31 03:25:00|70446.2|70426.2|70446.3|70426.3|70464.4|70444.4|70439.8|70419.8|702
1698723000000|2023-10-31 03:30:00|70446.1|70426.1|70465.9|70445.9|70467.7|70447.7|70433.2|70413.2|742
1698723300000|2023-10-31 03:35:00|70465.6|70445.6|70471.3|70451.3|70473.2|70453.2|70455.7|70435.7|703
1698723600000|2023-10-31 03:40:00|70471.8|70451.8|70478.8|70458.8|70479.5|70459.5|70464.1|70444.1|548
1698723900000|2023-10-31 03:45:00|70479.2|70459.2|70482.3|70462.3|70493.3|70473.3|70477.6|70457.6|534
1698724200000|2023-10-31 03:50:00|70482.5|70462.5|70463.7|70443.7|70483.7|70463.7|70463.7|70443.7|490
1698724500000|2023-10-31 03:55:00|70464.3|70444.3|70465.9|70445.9|70471|70451|70460.9|70440.9|457
1698724800000|2023-10-31 04:00:00|70466.4|70446.4|70470.3|70450.3|70471.6|70451.6|70461.3|70441.3|475
1698725100000|2023-10-31 04:05:00|70470.5|70450.5|70455.5|70435.5|70476.5|70456.5|70455.4|70435.4|467
1698725400000|2023-10-31 04:10:00|70455.3|70435.3|70461.1|70441.1|70462.8|70442.8|70454.5|70434.5|436
1698725700000|2023-10-31 04:15:00|70461.2|70441.2|70450.9|70430.9|70461.7|70441.7|70448.9|70428.9|390
1698726000000|2023-10-31 04:20:00|70451.1|70431.1|70461.2|70441.2|70463.6|70443.6|70449|70429|318
1698726300000|2023-10-31 04:25:00|70461.3|70441.3|70465.7|70445.7|70472.7|70452.7|70460.7|70440.7|382
1698726600000|2023-10-31 04:30:00|70465.5|70445.5|70474.5|70454.5|70475.2|70455.2|70461.7|70441.7|410
1698726900000|2023-10-31 04:35:00|70474.6|70454.6|70481.8|70461.8|70484.3|70464.3|70474|70454|359
1698727200000|2023-10-31 04:40:00|70482|70462|70481.5|70461.5|70492|70472|70481.2|70461.2|402
1698727500000|2023-10-31 04:45:00|70481.4|70461.4|70478.8|70458.8|70485.2|70465.2|70477.7|70457.7|310
1698727800000|2023-10-31 04:50:00|70478.7|70458.7|70466.5|70446.5|70479.3|70459.3|70466.2|70446.2|379
1698728100000|2023-10-31 04:55:00|70466.9|70446.9|70471.1|70451.1|70471.3|70451.3|70464|70444|335
1698728400000|2023-10-31 05:00:00|70470.8|70450.8|70470.5|70450.5|70478.4|70458.4|70468.2|70448.2|483
1698728700000|2023-10-31 05:05:00|70471.7|70451.7|70477.9|70457.9|70478.1|70458.1|70465.6|70445.6|446
1698729000000|2023-10-31 05:10:00|70478.2|70458.2|70460.4|70440.4|70478.4|70458.4|70457.8|70437.8|360
1698729300000|2023-10-31 05:15:00|70460.5|70440.5|70451.5|70431.5|70463.2|70443.2|70449.7|70429.7|308
1698729600000|2023-10-31 05:20:00|70451.4|70431.4|70441.8|70421.8|70452.9|70432.9|70440.6|70420.6|302
1698729900000|2023-10-31 05:25:00|70441.9|70421.9|70445.3|70425.3|70446.3|70426.3|70436.9|70416.9|384
1698730200000|2023-10-31 05:30:00|70446.7|70426.7|70443.9|70423.9|70450.8|70430.8|70440.9|70420.9|434
1698730500000|2023-10-31 05:35:00|70443.8|70423.8|70442.6|70422.6|70449|70429|70440.5|70420.5|392
1698730800000|2023-10-31 05:40:00|70442.9|70422.9|70446|70426|70450.7|70430.7|70437.6|70417.6|448
1698731100000|2023-10-31 05:45:00|70445.9|70425.9|70451.5|70431.5|70457.8|70437.8|70445.6|70425.6|381
1698731400000|2023-10-31 05:50:00|70451.6|70431.6|70445.3|70425.3|70457.8|70437.8|70443.7|70423.7|352
1698731700000|2023-10-31 05:55:00|70445.4|70425.4|70440|70420|70450.7|70430.7|70437.7|70417.7|430
1698732000000|2023-10-31 06:00:00|70439.1|70419.1|70453.6|70433.6|70454.3|70434.3|70434.7|70414.7|499
1698732300000|2023-10-31 06:05:00|70453.9|70433.9|70453.2|70433.2|70468.5|70451|70451.6|70431.6|421
1698732600000|2023-10-31 06:10:00|70453.4|70433.4|70456.1|70436.1|70464.3|70444.3|70452.3|70432.3|438
1698732900000|2023-10-31 06:15:00|70456.2|70436.2|70444.5|70424.5|70460.2|70440.2|70437.8|70417.8|450
1698733200000|2023-10-31 06:20:00|70444.4|70424.4|70442.5|70422.5|70449.3|70429.3|70440.1|70420.1|401
1698733500000|2023-10-31 06:25:00|70442.4|70422.4|70411.6|70391.6|70442.9|70422.9|70408.5|70388.5|497
1698733800000|2023-10-31 06:30:00|70411.5|70391.5|70384.4|70364.4|70413.6|70393.6|70373.8|70353.8|526
1698734100000|2023-10-31 06:35:00|70384.5|70364.5|70383.2|70363.2|70401.9|70381.9|70381.2|70361.2|513
1698734400000|2023-10-31 06:40:00|70382.5|70362.5|70377.1|70357.1|70394.3|70374.3|70368.8|70351.2|534
1698734700000|2023-10-31 06:45:00|70377.6|70357.6|70380.7|70360.7|70383.8|70363.8|70375.4|70355.4|324
1698735000000|2023-10-31 06:50:00|70380.8|70360.8|70369|70354|70386.4|70366.4|70365.6|70349.7|443
1698735300000|2023-10-31 06:55:00|70371.9|70351.9|70371|70351|70378.2|70358.2|70368.9|70349.1|383
1698735600000|2023-10-31 07:00:00|70372.1|70352.1|70358.7|70343.7|70381.2|70361.2|70350.6|70331.1|546
1698735900000|2023-10-31 07:05:00|70359|70344|70381.6|70366.6|70382|70367|70347.8|70331.6|489
1698736200000|2023-10-31 07:10:00|70381.3|70366.3|70398.8|70378.8|70401.4|70384.9|70379.7|70362.4|477
1698736500000|2023-10-31 07:15:00|70398.7|70378.7|70373.3|70358.3|70398.7|70378.7|70373.1|70358.1|473
1698736800000|2023-10-31 07:20:00|70373.5|70358.5|70370.5|70355.5|70387.5|70370.4|70369.2|70351.7|472
1698737100000|2023-10-31 07:25:00|70373.1|70353.1|70352.1|70337.1|70373.2|70354.8|70351.8|70336.8|433
1698737400000|2023-10-31 07:30:00|70352.2|70337.2|70345.5|70330.5|70359.3|70341.6|70329.8|70312.4|552
1698737700000|2023-10-31 07:35:00|70345.9|70330.9|70330.1|70315.1|70356.1|70338.9|70320.5|70305|599
1698738000000|2023-10-31 07:40:00|70330|70315|70306.5|70286.5|70330.2|70315|70295.6|70275.6|555
1698738300000|2023-10-31 07:45:00|70299.3|70279.3|70292.2|70272.2|70318.6|70303.6|70287.7|70271.2|646
1698738600000|2023-10-31 07:50:00|70292.1|70272.1|70281.4|70266.4|70292.1|70272.1|70258.2|70243.2|575
1698738900000|2023-10-31 07:55:00|70281.5|70266.5|70282.6|70267.6|70288.2|70270.5|70252.6|70237.6|637
1698739200000|2023-10-31 08:00:00|70283.1|70268.1|70316.5|70301.5|70319.3|70304.3|70264.5|70249.5|777
1698739500000|2023-10-31 08:05:00|70316.3|70301.3|70275.7|70260.7|70324.1|70304.1|70270.8|70254|679
1698739800000|2023-10-31 08:10:00|70275.1|70260.1|70244.7|70229.7|70297.5|70280.1|70244.2|70226.5|666
1698740100000|2023-10-31 08:15:00|70247.6|70227.6|70236.8|70221.8|70267.5|70250.1|70228.8|70213.8|628
1698740400000|2023-10-31 08:20:00|70237|70222|70224.1|70209.1|70242.7|70227.7|70208.3|70193.3|610
1698740700000|2023-10-31 08:25:00|70223.9|70208.9|70213.1|70193.1|70231.8|70216.8|70207.7|70192.7|600
1698741000000|2023-10-31 08:30:00|70213|70193|70203.8|70188.8|70214.4|70196.1|70194.6|70177.1|610
1698741300000|2023-10-31 08:35:00|70203.9|70188.9|70183.4|70168.4|70211.2|70196.2|70178.4|70163.4|587
1698741600000|2023-10-31 08:40:00|70183.5|70168.5|70186|70171|70196.1|70181.1|70179.2|70164.2|560
1698741900000|2023-10-31 08:45:00|70185.8|70170.8|70170.9|70155.9|70186.8|70171.8|70170.8|70155.8|542
1698742200000|2023-10-31 08:50:00|70171.2|70156.2|70177.9|70162.9|70182.7|70167.7|70167.2|70152.2|554
1698742500000|2023-10-31 08:55:00|70177.7|70162.7|70126.8|70106.8|70177.9|70162.9|70123.5|70103.5|694
1698742800000|2023-10-31 09:00:00|70125.9|70105.9|70132.1|70112.1|70148.6|70131|70125.9|70105.9|672
1698743100000|2023-10-31 09:05:00|70132|70112|70134.8|70119.8|70156.2|70136.2|70126|70108.1|742
1698743400000|2023-10-31 09:10:00|70134.9|70119.9|70131.3|70111.3|70144.4|70128.2|70124.5|70107.8|569
1698743700000|2023-10-31 09:15:00|70131.2|70111.2|70131|70116|70137.4|70119.8|70125.4|70105.4|500
1698744000000|2023-10-31 09:20:00|70131.2|70116.2|70166.4|70146.4|70166.4|70146.4|70131.2|70113.9|600
1698744300000|2023-10-31 09:25:00|70166.1|70146.1|70180.8|70160.8|70186.3|70166.3|70154.4|70134.4|670
1698744600000|2023-10-31 09:30:00|70181|70161|70163.1|70143.1|70190.8|70170.8|70161.5|70141.5|603
1698744900000|2023-10-31 09:35:00|70162.8|70142.8|70142.1|70127.1|70162.9|70146.4|70142.1|70127.1|599
1698745200000|2023-10-31 09:40:00|70141.9|70126.9|70149.8|70134.8|70154.4|70139.4|70135.4|70120.4|612
1698745500000|2023-10-31 09:45:00|70149.7|70134.7|70140.1|70125.1|70156.1|70141.1|70138.4|70123.4|551
1698745800000|2023-10-31 09:50:00|70140.6|70125.6|70094.8|70079.8|70140.6|70125.6|70093.5|70078.5|776
1698746100000|2023-10-31 09:55:00|70094.7|70079.7|69973.9|69953.9|70098.1|70083.1|69933|69913|932
1698746400000|2023-10-31 10:00:00|69973.3|69953.3|70059.1|70044.1|70080.4|70060.6|69963.6|69943|800
1698746700000|2023-10-31 10:05:00|70058.3|70043.3|70078.8|70063.8|70081.3|70066.3|70048|70033|666
1698747000000|2023-10-31 10:10:00|70078.7|70063.7|70041.5|70026.5|70081.6|70065.2|70032.3|70017.3|685
1698747300000|2023-10-31 10:15:00|70040.9|70025.9|70041.9|70021.9|70065.5|70045.5|70028|70010.7|686
1698747600000|2023-10-31 10:20:00|70042|70022|69997|69982|70042.1|70024.3|69995.4|69980.4|630
1698747900000|2023-10-31 10:25:00|69996.9|69981.9|70015.3|70000.3|70019.5|70001.9|69988.4|69973.4|664
1698748200000|2023-10-31 10:30:00|70015.4|70000.4|70015.4|69995.4|70030.2|70015.2|69973.4|69958.4|656
1698748500000|2023-10-31 10:35:00|70015.5|69995.5|69992.5|69977.5|70022.6|70005.2|69979.9|69963.3|559
1698748800000|2023-10-31 10:40:00|69992.7|69977.7|70017.9|70002.9|70027.5|70010.1|69989.4|69974.4|567
1698749100000|2023-10-31 10:45:00|70017|70002|70003.5|69988.5|70020.9|70005.9|69993.2|69978.2|517
1698749400000|2023-10-31 10:50:00|70003.6|69988.6|70003.3|69988.3|70020.4|70005.4|69999.1|69984.1|472
1698749700000|2023-10-31 10:55:00|70004.6|69989.6|70005.3|69985.3|70022.2|70005|69997.9|69982.9|502
1698750000000|2023-10-31 11:00:00|70005.6|69985.6|69999.4|69984.4|70013.2|69998.2|69992.7|69975.8|557
1698750300000|2023-10-31 11:05:00|69998.8|69983.8|70015.6|70000.6|70024|70009|69998.8|69983.8|555
1698750600000|2023-10-31 11:10:00|70015.7|70000.7|70005.6|69990.6|70018.9|70003.9|69999.1|69984.1|475
1698750900000|2023-10-31 11:15:00|70004.4|69989.4|69999.1|69984.1|70004.4|69989.4|69985.4|69970.4|481
1698751200000|2023-10-31 11:20:00|69999.2|69984.2|70007.1|69992.1|70007.1|69992.1|69994.5|69975.8|419
1698751500000|2023-10-31 11:25:00|70007.2|69992.2|70038.5|70023.5|70046.9|70031.9|70006.3|69991.3|530
1698751800000|2023-10-31 11:30:00|70038.4|70023.4|70046.2|70031.2|70051.5|70034.8|70038.1|70022.5|420
1698752100000|2023-10-31 11:35:00|70046.1|70031.1|70054.8|70034.8|70054.8|70035.8|70038.6|70018.9|464
1698752400000|2023-10-31 11:40:00|70054.9|70034.9|70049.6|70029.6|70061.1|70046.1|70047.2|70029.3|564
1698752700000|2023-10-31 11:45:00|70049.5|70029.5|70051.5|70036.5|70062|70042|70029|70014|525
1698753000000|2023-10-31 11:50:00|70051.6|70036.6|70041.9|70026.9|70054.5|70039.5|70025.1|70010.1|568
1698753300000|2023-10-31 11:55:00|70042.3|70027.3|70058.7|70043.7|70061|70043.7|70035.3|70020.3|606
1698753600000|2023-10-31 12:00:00|70058.6|70043.6|70071.1|70051.1|70078.4|70059.6|70058.6|70043.6|622
1698753900000|2023-10-31 12:05:00|70072.5|70052.5|70067.1|70052.1|70073.7|70055.8|70049|70033|594
1698754200000|2023-10-31 12:10:00|70067.3|70052.3|70064.5|70049.5|70085.1|70070.1|70061.5|70046.5|597
1698754500000|2023-10-31 12:15:00|70064.6|70049.6|70037.1|70022.1|70065.5|70050.5|70030.6|70015.6|522
1698754800000|2023-10-31 12:20:00|70037.6|70022.6|70057.3|70042.3|70058.2|70043.2|70026.8|70011.8|685
1698755100000|2023-10-31 12:25:00|70056.2|70041.2|70061.4|70041.4|70062.2|70046.6|70044|70029|603
1698755400000|2023-10-31 12:30:00|70061|70041|70221.1|70206.1|70221.9|70206.8|70060.2|70040.2|950
1698755700000|2023-10-31 12:35:00|70224.3|70204.3|70223.7|70203.7|70245.4|70230.4|70190.8|70175.4|878
1698756000000|2023-10-31 12:40:00|70223|70203|70228.9|70213.9|70246|70231|70199.7|70184.7|805
1698756300000|2023-10-31 12:45:00|70228.8|70213.8|70244.5|70229.5|70246.7|70231.7|70206.7|70191.7|757
1698756600000|2023-10-31 12:50:00|70243.8|70228.8|70233.6|70218.6|70262.8|70247.8|70226.8|70211.8|774
1698756900000|2023-10-31 12:55:00|70232.1|70217.1|70269.5|70254.5|70288.5|70273.5|70226.9|70211.9|779
1698757200000|2023-10-31 13:00:00|70269.6|70254.6|70288.5|70273.5|70295.3|70280.3|70258.8|70243.8|753
1698757500000|2023-10-31 13:05:00|70288.6|70273.6|70302.2|70287.2|70326.4|70311.4|70266|70251|771
1698757800000|2023-10-31 13:10:00|70302|70287|70326.1|70311.1|70327.9|70312.9|70280.6|70265.6|771
1698758100000|2023-10-31 13:15:00|70323.7|70308.7|70323.2|70308.2|70354.2|70338.3|70317.8|70302.8|772
1698758400000|2023-10-31 13:20:00|70323.3|70308.3|70379.2|70364.2|70384|70369|70323.1|70308.1|746
1698758700000|2023-10-31 13:25:00|70379.3|70364.3|70383.1|70368.1|70403|70388|70369.2|70354.2|792
1698759000000|2023-10-31 13:30:00|70382.7|70367.7|70372.4|70357.4|70409.8|70394.8|70364.4|70349.4|872
1698759300000|2023-10-31 13:35:00|70372.2|70357.2|70384.5|70364.5|70401.2|70382.6|70367|70349.2|812
1698759600000|2023-10-31 13:40:00|70384.3|70364.3|70368.8|70348.8|70394.5|70376.3|70349.7|70329.7|715
1698759900000|2023-10-31 13:45:00|70369.3|70349.3|70378|70363|70393.9|70377.6|70332.7|70312.7|843
1698760200000|2023-10-31 13:50:00|70379.6|70364.6|70415|70395|70420|70400|70364.5|70349.5|815
1698760500000|2023-10-31 13:55:00|70415.1|70395.1|70404.9|70384.9|70419.1|70399.1|70396.2|70376.2|672
1698760800000|2023-10-31 14:00:00|70404.6|70384.6|70454.4|70434.4|70463.3|70443.3|70399.8|70379.8|921
1698761100000|2023-10-31 14:05:00|70454.7|70434.7|70415|70400|70456.8|70436.8|70408.5|70388.5|762
1698761400000|2023-10-31 14:10:00|70416.2|70401.2|70339.3|70324.3|70418.9|70401.8|70330.2|70310.2|833
1698761700000|2023-10-31 14:15:00|70339.4|70324.4|70367.6|70347.6|70372.9|70355.5|70324.4|70304.6|827
1698762000000|2023-10-31 14:20:00|70366.2|70346.2|70365|70345|70379.6|70362|70345.8|70329.4|800
1698762300000|2023-10-31 14:25:00|70364.9|70344.9|70376.9|70361.9|70388.8|70370.8|70358.7|70343.7|781
1698762600000|2023-10-31 14:30:00|70377.2|70362.2|70390.8|70370.8|70395.6|70380.5|70337.6|70317.6|808
1698762900000|2023-10-31 14:35:00|70390.9|70370.9|70405.6|70390.6|70418.4|70403.4|70387.8|70370.9|703
1698763200000|2023-10-31 14:40:00|70405.7|70390.7|70391.4|70376.4|70438.7|70423.7|70388|70372.2|731
1698763500000|2023-10-31 14:45:00|70390.9|70375.9|70431.7|70416.7|70431.7|70416.7|70388.7|70373.7|721
1698763800000|2023-10-31 14:50:00|70431.8|70416.8|70425.9|70410.9|70445.7|70430.7|70417.8|70402.8|752
1698764100000|2023-10-31 14:55:00|70425.8|70410.8|70411.2|70396.2|70445.9|70430.9|70404.6|70389.6|812
1698764400000|2023-10-31 15:00:00|70411.4|70396.4|70453.5|70438.5|70458.7|70443.7|70389.1|70374.1|788
1698764700000|2023-10-31 15:05:00|70453.6|70438.6|70514|70499|70524.7|70509.7|70453.3|70438.3|817
1698765000000|2023-10-31 15:10:00|70513.9|70498.9|70466.3|70446.3|70514.6|70499.6|70462|70443.2|833
1698765300000|2023-10-31 15:15:00|70464.2|70449.2|70523.6|70503.6|70534.5|70518.7|70460.2|70442.8|773
1698765600000|2023-10-31 15:20:00|70521.7|70506.7|70528.6|70513.6|70534.5|70519.5|70511|70496|759
1698765900000|2023-10-31 15:25:00|70528.9|70513.9|70536.8|70521.8|70545.1|70530.1|70520.5|70505.5|686
1698766200000|2023-10-31 15:30:00|70535.8|70520.8|70520.2|70505.2|70537|70522|70511.1|70493.5|781
1698766500000|2023-10-31 15:35:00|70520.3|70505.3|70529.3|70514.3|70543.9|70528.9|70512.6|70494.1|768
1698766800000|2023-10-31 15:40:00|70528.4|70513.4|70575.8|70560.8|70579.4|70563|70526.8|70511.8|730
1698767100000|2023-10-31 15:45:00|70575.7|70560.7|70569.9|70554.9|70595.5|70580.5|70559.7|70544.5|808
1698767400000|2023-10-31 15:50:00|70569.1|70554.1|70609.7|70594.7|70621.4|70606.4|70569.1|70554.1|798
1698767700000|2023-10-31 15:55:00|70610.2|70595.2|70641.7|70626.7|70647|70632|70609.8|70594.8|929
1698768000000|2023-10-31 16:00:00|70638.6|70623.6|70604.5|70589.5|70640.7|70624.7|70601.4|70585|809
1698768300000|2023-10-31 16:05:00|70604.6|70589.6|70654.1|70639.1|70655.3|70640.3|70592.2|70577.2|741
1698768600000|2023-10-31 16:10:00|70654.6|70639.6|70665.1|70650.1|70684.3|70669.3|70646.2|70631.2|767
1698768900000|2023-10-31 16:15:00|70664.5|70649.5|70645.1|70625.1|70667|70650|70639.3|70619.3|748
1698769200000|2023-10-31 16:20:00|70644.2|70624.2|70656.6|70636.6|70672.5|70654.6|70627.7|70612.7|686
1698769500000|2023-10-31 16:25:00|70656.5|70636.5|70678.9|70658.9|70692.6|70672.6|70649.8|70634.8|678
1698769800000|2023-10-31 16:30:00|70678.8|70658.8|70676.9|70656.9|70694.2|70674.2|70664.7|70647.5|674
1698770100000|2023-10-31 16:35:00|70676.2|70656.2|70698.9|70678.9|70705.4|70685.4|70675.2|70656.2|593
1698770400000|2023-10-31 16:40:00|70696.7|70681.7|70678.4|70658.4|70710.2|70691.5|70672.1|70654.6|582
1698770700000|2023-10-31 16:45:00|70678.2|70658.2|70662.3|70642.3|70686.8|70666.8|70652.6|70632.6|643
1698771000000|2023-10-31 16:50:00|70664.5|70644.5|70654.3|70634.3|70678.7|70660.8|70649.2|70630.4|685
1698771300000|2023-10-31 16:55:00|70654.7|70634.7|70640.2|70625.2|70666.4|70646.4|70640.2|70622.7|663
1698771600000|2023-10-31 17:00:00|70641|70626|70625.1|70605.1|70654.6|70634.6|70609.4|70589.4|674
1698771900000|2023-10-31 17:05:00|70625|70605|70588.5|70568.5|70625.2|70605.2|70571.3|70551.3|749
1698772200000|2023-10-31 17:10:00|70588.3|70568.3|70582.1|70567.1|70595.2|70575.2|70558.2|70538.2|707
1698772500000|2023-10-31 17:15:00|70582|70567|70606.3|70591.3|70612|70592|70581.7|70565.9|612
1698772800000|2023-10-31 17:20:00|70606.4|70591.4|70598.8|70583.8|70616|70601|70595.9|70580.7|617
1698773100000|2023-10-31 17:25:00|70598.9|70583.9|70592.5|70577.5|70623.4|70606.8|70590.3|70575.3|565
1698773400000|2023-10-31 17:30:00|70591|70576|70610.6|70595.6|70616|70599.4|70589.5|70574.5|495
1698773700000|2023-10-31 17:35:00|70610.8|70595.8|70611.8|70596.8|70624.3|70606.5|70610|70594.3|446
1698774000000|2023-10-31 17:40:00|70612.2|70597.2|70606.1|70591.1|70616.1|70601.1|70599.4|70584.4|497
1698774300000|2023-10-31 17:45:00|70606.2|70591.2|70634.5|70614.5|70635.4|70620.3|70606.2|70591.2|426
1698774600000|2023-10-31 17:50:00|70632.9|70612.9|70599|70584|70632.9|70612.9|70599|70584|484
1698774900000|2023-10-31 17:55:00|70599.6|70584.6|70590.3|70575.3|70604.7|70589.7|70582.5|70567.5|457
1698775200000|2023-10-31 18:00:00|70590.4|70575.4|70577.6|70562.6|70592.1|70577.1|70566.2|70551.2|478
1698775500000|2023-10-31 18:05:00|70578.7|70563.7|70586.9|70566.9|70593.1|70578.1|70577.5|70561.2|513
1698775800000|2023-10-31 18:10:00|70587.1|70567.1|70592.7|70577.7|70600.1|70585.1|70579.1|70564.1|468
1698776100000|2023-10-31 18:15:00|70594.2|70579.2|70595.1|70580.1|70605.5|70590.5|70588.6|70573.6|495
1698776400000|2023-10-31 18:20:00|70595|70580|70588.4|70573.4|70606.7|70586.7|70586.7|70567.7|516
1698776700000|2023-10-31 18:25:00|70587.8|70572.8|70593.2|70578.2|70600.3|70581.7|70584.5|70564.5|575
1698777000000|2023-10-31 18:30:00|70595.2|70580.2|70596.1|70581.1|70614.4|70599.4|70595.2|70578|531
1698777300000|2023-10-31 18:35:00|70596|70581|70597.6|70577.6|70608.8|70591.1|70591.9|70574|460
1698777600000|2023-10-31 18:40:00|70596.5|70576.5|70569.5|70549.5|70596.5|70576.5|70564.8|70548.4|464
1698777900000|2023-10-31 18:45:00|70569.6|70549.6|70554.8|70534.8|70571.1|70551.1|70552.4|70532.4|383
1698778200000|2023-10-31 18:50:00|70554.7|70534.7|70558.7|70538.7|70575.7|70556.7|70554.7|70534.7|442
1698778500000|2023-10-31 18:55:00|70558.5|70538.5|70534.8|70514.8|70559.1|70540|70495.3|70475.3|707
1698778800000|2023-10-31 19:00:00|70538.5|70518.5|70533.9|70518.9|70544.7|70526.7|70527.3|70509.1|598
1698779100000|2023-10-31 19:05:00|70533.1|70518.1|70526.7|70511.7|70544|70527.2|70520.2|70500.2|497
1698779400000|2023-10-31 19:10:00|70526.9|70511.9|70528.5|70513.5|70538.2|70523.2|70520.2|70505.2|434
1698779700000|2023-10-31 19:15:00|70528.3|70513.3|70520.1|70500.1|70529.6|70514.6|70520|70500|419
1698780000000|2023-10-31 19:20:00|70520|70500|70530.9|70515.9|70533.3|70518.3|70516.4|70500|411
1698780300000|2023-10-31 19:25:00|70531|70516|70521|70506|70541.4|70526.4|70518.4|70503.4|397
1698780600000|2023-10-31 19:30:00|70521.1|70506.1|70521.9|70506.9|70527.8|70511.1|70515.2|70500.2|421
1698780900000|2023-10-31 19:35:00|70523.9|70508.9|70531.4|70511.4|70531.5|70513.8|70521.3|70503.8|408
1698781200000|2023-10-31 19:40:00|70531.5|70511.5|70537.3|70522.3|70549|70533.1|70529|70510.4|480
1698781500000|2023-10-31 19:45:00|70537.4|70522.4|70540|70525|70547.5|70527.7|70535.4|70517.4|477
1698781800000|2023-10-31 19:50:00|70538.9|70523.9|70531.8|70516.8|70546|70526.7|70531.2|70516.2|479
1698782100000|2023-10-31 19:55:00|70531.9|70516.9|70548.3|70533.3|70551.8|70536.8|70525.6|70510.6|536
1698782400000|2023-10-31 20:00:00|70545.4|70530.4|70543.1|70523.1|70548|70533|70536.9|70516.9|479
1698782700000|2023-10-31 20:05:00|70542.9|70522.9|70546.7|70526.7|70547.4|70527.4|70537|70519.3|347
1698783000000|2023-10-31 20:10:00|70546.6|70526.6|70554.7|70534.7|70555|70535|70530.7|70510.7|329
1698783300000|2023-10-31 20:15:00|70554.6|70534.6|70577.2|70557.2|70579.2|70559.2|70552.5|70534.6|408
1698783600000|2023-10-31 20:20:00|70577.1|70557.1|70571.6|70551.6|70577.1|70557.1|70564|70544|305
1698783900000|2023-10-31 20:25:00|70571.5|70551.5|70588.3|70568.3|70589|70569|70571.5|70551.5|314
1698784200000|2023-10-31 20:30:00|70586.7|70566.7|70593.1|70573.1|70604|70584|70584.7|70564.7|472
1698784500000|2023-10-31 20:35:00|70592.8|70572.8|70601.1|70581.1|70601.3|70581.3|70591.3|70571.3|410
1698784800000|2023-10-31 20:40:00|70601.2|70581.2|70593|70573|70601.2|70581.2|70591.7|70571.7|314
1698785100000|2023-10-31 20:45:00|70593.2|70573.2|70586.8|70566.8|70595.9|70575.9|70586.6|70566.6|357
1698785400000|2023-10-31 20:50:00|70586.9|70566.9|70590.1|70570.1|70590.4|70570.4|70582.7|70562.7|316
1698785700000|2023-10-31 20:55:00|70590.3|70570.3|70606|70546|70606.5|70575.8|70583.1|70543.3|487
1698786000000|2023-10-31 21:00:00|70615.6|70542.1|70614.6|70544.8|70620.4|70547|70609.4|70527.9|35
1698786300000|2023-10-31 21:05:00|70613.9|70547.7|70616.5|70544.1|70620.3|70549.5|70603|70539.4|186
1698786600000|2023-10-31 21:10:00|70616.6|70542.8|70610.6|70548.2|70617.9|70551.1|70610.4|70542.6|118
1698786900000|2023-10-31 21:15:00|70610.5|70548|70599|70550.4|70610.5|70550.7|70598.7|70540.7|125
1698787200000|2023-10-31 21:20:00|70599.1|70550.3|70594.5|70549.6|70601.4|70569.8|70592|70549.6|157
1698787500000|2023-10-31 21:25:00|70594.4|70549.7|70596.4|70560.1|70598.8|70560.2|70589.5|70549.3|140
1698787800000|2023-10-31 21:30:00|70596.1|70560.2|70591.5|70555.2|70607|70565.2|70589.2|70536.5|194
1698788100000|2023-10-31 21:35:00|70589.6|70555.1|70593.5|70542|70602.1|70556.3|70589.1|70536.8|201
1698788400000|2023-10-31 21:40:00|70593.4|70541.9|70590.9|70538|70594.7|70542.6|70588.3|70534.9|202
1698788700000|2023-10-31 21:45:00|70590.6|70539.5|70601|70561.5|70617.9|70577.6|70585.9|70535.8|391
1698789000000|2023-10-31 21:50:00|70600.9|70561.4|70601.6|70562.7|70602.3|70563.3|70595.5|70559.9|266
1698789300000|2023-10-31 21:55:00|70601.7|70562.9|70592.6|70561.9|70603.8|70568.7|70586.6|70561.6|271
1698789600000|2023-10-31 22:00:00|70594.4|70562|70575.3|70555.3|70595.4|70566.9|70560.2|70540.2|301
1698789900000|2023-10-31 22:05:00|70575.4|70555.4|70577|70557|70578|70558|70570.4|70550.4|167
1698790200000|2023-10-31 22:10:00|70576.9|70556.9|70577.4|70557.4|70577.8|70557.8|70572.1|70552.1|186
1698790500000|2023-10-31 22:15:00|70578.2|70558.2|70579.6|70559.6|70583.2|70563.2|70575.9|70555.9|242
1698790800000|2023-10-31 22:20:00|70579.8|70559.8|70578.7|70558.7|70581.4|70561.4|70572.6|70552.6|295
1698791100000|2023-10-31 22:25:00|70578.8|70558.8|70577.3|70557.3|70581.2|70561.2|70575.5|70555.5|314
1698791400000|2023-10-31 22:30:00|70577.5|70557.5|70570.4|70550.4|70579.7|70559.7|70568.2|70548.2|308
1698791700000|2023-10-31 22:35:00|70570.5|70550.5|70570.8|70550.8|70571.6|70551.6|70568.3|70548.3|183
1698792000000|2023-10-31 22:40:00|70570.9|70550.9|70570|70550|70573.1|70553.1|70569.8|70549.8|172
1698792300000|2023-10-31 22:45:00|70570.1|70550.1|70570|70550|70571.8|70551.8|70566.6|70546.6|219
1698792600000|2023-10-31 22:50:00|70570.1|70550.1|70561.5|70541.5|70571.8|70551.8|70561.5|70541.5|217
1698792900000|2023-10-31 22:55:00|70562|70542|70560.7|70540.7|70563.2|70543.2|70559.8|70539.8|182
1698793200000|2023-10-31 23:00:00|70561.5|70541.5|70569.3|70549.3|70574.6|70554.6|70557.3|70537.3|275
1698793500000|2023-10-31 23:05:00|70569.6|70549.6|70555.5|70535.5|70571.9|70551.9|70553.7|70533.7|220
1698793800000|2023-10-31 23:10:00|70554.4|70534.4|70568.8|70548.8|70571.8|70551.8|70554.3|70534.3|242
1698794100000|2023-10-31 23:15:00|70568.9|70548.9|70565.9|70545.9|70569.9|70549.9|70564.5|70544.5|283
1698794400000|2023-10-31 23:20:00|70566|70546|70564.1|70544.1|70568.9|70548.9|70562.8|70542.8|346
1698794700000|2023-10-31 23:25:00|70564|70544|70566.9|70546.9|70569.3|70549.3|70563.8|70543.8|259
1698795000000|2023-10-31 23:30:00|70566.6|70546.6|70573.7|70553.7|70573.8|70553.8|70565.7|70545.7|250
1698795300000|2023-10-31 23:35:00|70573.9|70553.9|70566.8|70546.8|70575.2|70555.2|70562.4|70542.4|215
1698795600000|2023-10-31 23:40:00|70566.9|70546.9|70561.6|70541.6|70567.4|70547.4|70560.5|70540.5|204
1698795900000|2023-10-31 23:45:00|70561.3|70541.3|70569.1|70549.1|70569.6|70549.6|70561.3|70541.3|281
1698796200000|2023-10-31 23:50:00|70569|70549|70566.4|70546.4|70571.9|70551.9|70563.7|70543.7|392
1698796500000|2023-10-31 23:55:00|70566.3|70546.3|70569.8|70549.8|70572.4|70552.4|70562.7|70542.7|331
1698796800000|2023-11-01 00:00:00|70571.1|70551.1|70556.9|70536.9|70580.5|70560.5|70556.8|70536.8|451
1698797100000|2023-11-01 00:05:00|70556.6|70536.6|70574.3|70554.3|70575.3|70555.3|70552|70532|438
1698797400000|2023-11-01 00:10:00|70574.2|70554.2|70572.1|70552.1|70582.7|70562.7|70569.2|70549.2|434
1698797700000|2023-11-01 00:15:00|70571.6|70551.6|70580.4|70560.4|70581.9|70561.9|70569.3|70549.3|396
1698798000000|2023-11-01 00:20:00|70580.3|70560.3|70591.7|70571.7|70593.5|70573.5|70577.9|70557.9|321
1698798300000|2023-11-01 00:25:00|70591.8|70571.8|70602.4|70582.4|70604.5|70584.5|70591.2|70571.2|309
1698798600000|2023-11-01 00:30:00|70601.9|70581.9|70609.6|70589.6|70615.4|70595.4|70600.6|70580.6|387
1698798900000|2023-11-01 00:35:00|70609.3|70589.3|70615.2|70595.2|70633.5|70613.5|70608.3|70588.3|453
1698799200000|2023-11-01 00:40:00|70614.9|70594.9|70614.7|70594.7|70621.3|70601.3|70611.8|70591.8|441
1698799500000|2023-11-01 00:45:00|70615|70595|70597.3|70577.3|70615.1|70595.1|70596.5|70576.5|400
1698799800000|2023-11-01 00:50:00|70597.6|70577.6|70598.8|70578.8|70608.4|70588.4|70596.8|70576.8|448
1698800100000|2023-11-01 00:55:00|70598.4|70578.4|70600.6|70580.6|70605.6|70585.6|70597.5|70577.5|446
1698800400000|2023-11-01 01:00:00|70600.4|70580.4|70613|70593|70616.8|70596.8|70600.4|70580.4|540
1698800700000|2023-11-01 01:05:00|70612.6|70592.6|70601.7|70581.7|70613.7|70593.7|70598.7|70578.7|453
1698801000000|2023-11-01 01:10:00|70602|70582|70596.5|70576.5|70602.6|70582.6|70595.7|70575.7|393
1698801300000|2023-11-01 01:15:00|70597.1|70577.1|70593.6|70573.6|70602.3|70582.3|70592.3|70572.3|407
1698801600000|2023-11-01 01:20:00|70593.5|70573.5|70593.4|70573.4|70605.8|70585.8|70591.9|70571.9|464
1698801900000|2023-11-01 01:25:00|70593|70573|70595|70575|70596.7|70576.7|70586.4|70566.4|444
1698802200000|2023-11-01 01:30:00|70594.9|70574.9|70606.1|70586.1|70607.7|70587.7|70591.8|70571.8|404
1698802500000|2023-11-01 01:35:00|70606.2|70586.2|70593.2|70573.2|70606.6|70586.6|70592.7|70572.7|380
1698802800000|2023-11-01 01:40:00|70593.6|70573.6|70583.5|70563.5|70593.6|70573.6|70579.6|70559.6|420
1698803100000|2023-11-01 01:45:00|70583.9|70563.9|70600.4|70580.4|70601.5|70581.5|70583.9|70563.9|501
1698803400000|2023-11-01 01:50:00|70601.7|70581.7|70626.2|70606.2|70629.5|70609.5|70600.7|70580.7|484
1698803700000|2023-11-01 01:55:00|70626.1|70606.1|70628.6|70608.6|70640.1|70620.1|70622.3|70602.3|507
1698804000000|2023-11-01 02:00:00|70629.2|70609.2|70633.7|70613.7|70636.8|70616.8|70623.7|70603.7|438
1698804300000|2023-11-01 02:05:00|70635.1|70615.1|70642|70622|70646.1|70626.1|70635.1|70615.1|431
1698804600000|2023-11-01 02:10:00|70642.2|70622.2|70626.6|70606.6|70642.2|70622.2|70624.3|70604.3|426
1698804900000|2023-11-01 02:15:00|70626.7|70606.7|70624.3|70604.3|70634.1|70614.1|70624|70604|347
1698805200000|2023-11-01 02:20:00|70625.3|70605.3|70623.9|70603.9|70635.9|70615.9|70623.6|70603.6|403
1698805500000|2023-11-01 02:25:00|70624|70604|70621.2|70601.2|70624.3|70604.3|70620.3|70600.3|267
1698805800000|2023-11-01 02:30:00|70621.1|70601.1|70607.7|70587.7|70621.1|70601.1|70602.6|70582.6|434
1698806100000|2023-11-01 02:35:00|70607.8|70587.8|70613.7|70593.7|70616.2|70596.2|70607.7|70587.7|316
1698806400000|2023-11-01 02:40:00|70615.6|70595.6|70610.9|70590.9|70616.1|70596.1|70607.2|70587.2|377
1698806700000|2023-11-01 02:45:00|70611.1|70591.1|70626.7|70606.7|70627.1|70607.1|70611.1|70591.1|350
1698807000000|2023-11-01 02:50:00|70626.9|70606.9|70629.1|70609.1|70631|70611|70623|70603|366
1698807300000|2023-11-01 02:55:00|70629|70609|70621.1|70601.1|70629.4|70609.4|70615.7|70595.7|409
1698807600000|2023-11-01 03:00:00|70620.9|70600.9|70613.1|70593.1|70622.2|70602.2|70606.9|70586.9|442
1698807900000|2023-11-01 03:05:00|70613.2|70593.2|70624.6|70604.6|70627.8|70607.8|70613|70593|356
1698808200000|2023-11-01 03:10:00|70624.5|70604.5|70630.9|70610.9|70631|70611|70619.1|70599.1|349
1698808500000|2023-11-01 03:15:00|70628.3|70608.3|70619.5|70599.5|70629.5|70609.5|70618.3|70598.3|337
1698808800000|2023-11-01 03:20:00|70619.6|70599.6|70610.2|70590.2|70620.1|70600.1|70608.5|70588.5|347
1698809100000|2023-11-01 03:25:00|70610.3|70590.3|70615.8|70595.8|70620|70600|70610.2|70590.2|317
1698809400000|2023-11-01 03:30:00|70615.9|70595.9|70613.3|70593.3|70616.9|70596.9|70605.3|70585.3|356
1698809700000|2023-11-01 03:35:00|70613.2|70593.2|70611.5|70591.5|70615.1|70595.1|70611.5|70591.5|282
1698810000000|2023-11-01 03:40:00|70611.6|70591.6|70599.8|70579.8|70611.6|70591.6|70598|70578|301
1698810300000|2023-11-01 03:45:00|70599.7|70579.7|70607.7|70587.7|70609.1|70589.1|70599.7|70579.7|265
1698810600000|2023-11-01 03:50:00|70607.8|70587.8|70613.4|70593.4|70615.8|70595.8|70607.4|70587.4|340
1698810900000|2023-11-01 03:55:00|70613.7|70593.7|70619.4|70599.4|70619.5|70599.5|70611.1|70591.1|335
1698811200000|2023-11-01 04:00:00|70619.5|70599.5|70620.1|70600.1|70628.8|70608.8|70618.7|70598.7|459
1698811500000|2023-11-01 04:05:00|70620.2|70600.2|70621.7|70601.7|70625.8|70605.8|70618.1|70598.1|323
1698811800000|2023-11-01 04:10:00|70622|70602|70629.7|70609.7|70629.7|70609.7|70618.1|70598.1|349
1698812100000|2023-11-01 04:15:00|70630.4|70610.4|70616.5|70596.5|70630.9|70610.9|70612.1|70592.1|391
1698812400000|2023-11-01 04:20:00|70616.4|70596.4|70612.2|70592.2|70619.4|70599.4|70611.8|70591.8|332
1698812700000|2023-11-01 04:25:00|70612|70592|70622.6|70602.6|70623.1|70603.1|70609.6|70589.6|328
1698813000000|2023-11-01 04:30:00|70622.7|70602.7|70633.7|70613.7|70634.5|70614.5|70620.5|70600.5|342
1698813300000|2023-11-01 04:35:00|70633.8|70613.8|70632.3|70612.3|70642.2|70622.2|70630|70610|316
1698813600000|2023-11-01 04:40:00|70632.2|70612.2|70632.3|70612.3|70635.7|70615.7|70629.7|70609.7|229
1698813900000|2023-11-01 04:45:00|70632.4|70612.4|70636.1|70616.1|70636.5|70616.5|70627.1|70607.1|305
1698814200000|2023-11-01 04:50:00|70636|70616|70647|70627|70650.4|70630.4|70636|70616|324
1698814500000|2023-11-01 04:55:00|70646.9|70626.9|70641.1|70621.1|70647.6|70627.6|70635|70615|406
1698814800000|2023-11-01 05:00:00|70641.3|70621.3|70648.2|70628.2|70652.2|70632.2|70641.3|70621.3|406
1698815100000|2023-11-01 05:05:00|70648.1|70628.1|70649.9|70629.9|70654.7|70634.7|70647.1|70627.1|386
1698815400000|2023-11-01 05:10:00|70650|70630|70642.6|70622.6|70651.7|70631.7|70641.9|70621.9|314
1698815700000|2023-11-01 05:15:00|70642.7|70622.7|70641.3|70621.3|70645|70625|70641.2|70621.2|335
1698816000000|2023-11-01 05:20:00|70641.4|70621.4|70645.7|70625.7|70647.2|70627.2|70633.5|70613.5|335
1698816300000|2023-11-01 05:25:00|70645.4|70625.4|70627.5|70607.5|70645.4|70625.4|70627.5|70607.5|350
1698816600000|2023-11-01 05:30:00|70627.4|70607.4|70631|70611|70639.6|70619.6|70627.4|70607.4|415
1698816900000|2023-11-01 05:35:00|70631.1|70611.1|70642.5|70622.5|70642.5|70622.5|70630.3|70610.3|391
1698817200000|2023-11-01 05:40:00|70642.9|70622.9|70643.4|70623.4|70649.7|70629.7|70639|70619|433
1698817500000|2023-11-01 05:45:00|70642.4|70622.4|70649|70629|70649.9|70629.9|70639.8|70619.8|329
1698817800000|2023-11-01 05:50:00|70649.3|70629.3|70641.2|70621.2|70652.2|70632.2|70638.3|70618.3|375
1698818100000|2023-11-01 05:55:00|70641|70621|70635.7|70615.7|70646.8|70626.8|70634.5|70614.5|391
1698818400000|2023-11-01 06:00:00|70634.1|70614.1|70615.7|70595.7|70634.2|70614.2|70614.1|70594.1|463
1698818700000|2023-11-01 06:05:00|70615.4|70595.4|70625.7|70605.7|70626.6|70606.6|70614.4|70594.4|454
1698819000000|2023-11-01 06:10:00|70625.8|70605.8|70617.2|70597.2|70626.2|70606.2|70614.1|70594.1|420
1698819300000|2023-11-01 06:15:00|70616.7|70596.7|70615|70595|70617.7|70597.7|70607.8|70587.8|387
1698819600000|2023-11-01 06:20:00|70614.8|70594.8|70616.3|70596.3|70619.3|70599.3|70611.9|70591.9|380
1698819900000|2023-11-01 06:25:00|70616|70596|70617.6|70597.6|70625.6|70605.6|70615.4|70595.4|438
1698820200000|2023-11-01 06:30:00|70625.6|70605.6|70606.9|70586.9|70627.7|70607.7|70606|70586.3|357
1698820500000|2023-11-01 06:35:00|70607|70587|70606.8|70586.8|70613.1|70593.1|70599.4|70579.4|403
1698820800000|2023-11-01 06:40:00|70607.2|70587.2|70599.8|70579.8|70607.3|70587.3|70594.4|70574.4|437
1698821100000|2023-11-01 06:45:00|70599.9|70579.9|70601.5|70581.5|70604.2|70584.2|70595.8|70575.8|383
1698821400000|2023-11-01 06:50:00|70601.4|70581.4|70584.8|70564.8|70601.4|70581.4|70580.4|70560.4|498
1698821700000|2023-11-01 06:55:00|70584.3|70564.3|70599.1|70579.1|70599.5|70579.5|70583|70563|462
1698822000000|2023-11-01 07:00:00|70599.2|70579.2|70587.3|70567.3|70607.8|70590.5|70577.1|70557.1|624
1698822300000|2023-11-01 07:05:00|70587.2|70567.2|70604.1|70589.1|70611.3|70594.3|70580.3|70562.8|564
1698822600000|2023-11-01 07:10:00|70606.9|70586.9|70589.4|70574.4|70608.3|70591.3|70580.9|70564.8|502
1698822900000|2023-11-01 07:15:00|70589.7|70574.7|70612.2|70597.2|70616.7|70600.6|70587.5|70570.1|536
1698823200000|2023-11-01 07:20:00|70612|70597|70622.6|70602.6|70639.8|70620.9|70608.2|70593.2|545
1698823500000|2023-11-01 07:25:00|70621.6|70601.6|70640.5|70620.5|70644.6|70627.2|70613|70598|518
1698823800000|2023-11-01 07:30:00|70640.4|70620.4|70623.9|70608.9|70644.9|70629.5|70623.5|70608.5|480
1698824100000|2023-11-01 07:35:00|70623.8|70608.8|70661.4|70646.4|70661.7|70646.7|70623.5|70608.5|529
1698824400000|2023-11-01 07:40:00|70661.5|70646.5|70684.2|70664.2|70686.8|70666.8|70661.3|70646.3|564
1698824700000|2023-11-01 07:45:00|70679.9|70664.9|70692.8|70672.8|70699.5|70681.2|70673.5|70658.5|577
1698825000000|2023-11-01 07:50:00|70692.7|70672.7|70689|70674|70693.9|70675.3|70673.8|70658.8|560
1698825300000|2023-11-01 07:55:00|70689.1|70674.1|70661.3|70646.3|70702|70684|70661.3|70646.3|650
1698825600000|2023-11-01 08:00:00|70661.5|70646.5|70677.4|70662.4|70684.8|70665.3|70648|70632.5|725
1698825900000|2023-11-01 08:05:00|70675.9|70660.9|70688.1|70668.1|70692.2|70672.2|70668.7|70653|589
1698826200000|2023-11-01 08:10:00|70688.3|70668.3|70644.2|70624.2|70688.7|70668.7|70641.5|70621.5|616
1698826500000|2023-11-01 08:15:00|70644.3|70624.3|70705.5|70690.5|70710.4|70694.4|70643.6|70623.6|629
1698826800000|2023-11-01 08:20:00|70705.4|70690.4|70700.5|70685.5|70709.4|70694.4|70688.3|70673.3|620
1698827100000|2023-11-01 08:25:00|70700.2|70685.2|70705.4|70690.4|70710|70693.8|70689.9|70674|593
1698827400000|2023-11-01 08:30:00|70707.7|70692.7|70708.5|70693.5|70709.2|70694.2|70694.1|70676.6|577
1698827700000|2023-11-01 08:35:00|70708.2|70693.2|70707.6|70692.6|70709.4|70694.4|70694.5|70678.4|536
1698828000000|2023-11-01 08:40:00|70707.9|70692.9|70700.6|70685.6|70708.5|70693.5|70698|70683|489
1698828300000|2023-11-01 08:45:00|70700.7|70685.7|70706|70686|70708.8|70693.8|70696.3|70679.5|500
1698828600000|2023-11-01 08:50:00|70705.9|70685.9|70706.3|70691.3|70707.7|70692.7|70695.5|70680.5|456
1698828900000|2023-11-01 08:55:00|70706.5|70691.5|70705.2|70685.2|70709.5|70694.1|70701.4|70683.5|507
1698829200000|2023-11-01 09:00:00|70705.1|70685.1|70682.5|70667.5|70708.3|70688.3|70672.7|70657.7|613
1698829500000|2023-11-01 09:05:00|70682.2|70667.2|70706.8|70691.8|70707.5|70692.5|70673.2|70655.2|515
1698829800000|2023-11-01 09:10:00|70706.5|70691.5|70701.4|70686.4|70708.1|70692.7|70691.6|70676.6|485
1698830100000|2023-11-01 09:15:00|70701.3|70686.3|70697.2|70677.2|70708.3|70690.5|70694.4|70676.7|461
1698830400000|2023-11-01 09:20:00|70697.3|70677.3|70705.9|70685.9|70707.8|70690.4|70696.1|70677.3|498
1698830700000|2023-11-01 09:25:00|70705.7|70685.7|70741.9|70721.9|70742.7|70725.3|70699.9|70683|536
1698831000000|2023-11-01 09:30:00|70739.5|70719.5|70768|70753|70779|70764|70736.9|70718.7|593
1698831300000|2023-11-01 09:35:00|70767.5|70752.5|70762.3|70747.3|70778.9|70763.9|70761.4|70746.4|535
1698831600000|2023-11-01 09:40:00|70762.2|70747.2|70767.2|70747.2|70780.6|70763.8|70755.6|70737.6|533
1698831900000|2023-11-01 09:45:00|70767.5|70747.5|70765|70745|70768.4|70748.4|70750.7|70732.9|588
1698832200000|2023-11-01 09:50:00|70765.4|70745.4|70758.1|70743.1|70783.5|70768.5|70757.8|70742.8|522
1698832500000|2023-11-01 09:55:00|70758.3|70743.3|70763.5|70748.5|70775.1|70756.4|70757.8|70742.8|476
1698832800000|2023-11-01 10:00:00|70763.6|70748.6|70775.9|70760.9|70785.4|70770.4|70758.7|70743.7|514
1698833100000|2023-11-01 10:05:00|70775.7|70760.7|70775.4|70760.4|70778.5|70763.5|70771.1|70756.1|421
1698833400000|2023-11-01 10:10:00|70775.3|70760.3|70757.3|70742.3|70778.7|70763.7|70756.9|70741.9|407
1698833700000|2023-11-01 10:15:00|70757.1|70742.1|70761.2|70746.2|70767|70752|70755.3|70740.3|444
1698834000000|2023-11-01 10:20:00|70762.1|70747.1|70778|70763|70781.8|70764.1|70762|70747|439
1698834300000|2023-11-01 10:25:00|70777.9|70762.9|70768.1|70753.1|70778.9|70763.9|70765.5|70748.2|442
1698834600000|2023-11-01 10:30:00|70768|70753|70771.4|70756.4|70778.6|70763.6|70768|70753|347
1698834900000|2023-11-01 10:35:00|70771.5|70756.5|70760.3|70740.3|70777.8|70762.8|70754.3|70739.3|457
1698835200000|2023-11-01 10:40:00|70760.2|70740.2|70743.7|70728.7|70761.6|70746.3|70740.9|70725.9|521
1698835500000|2023-11-01 10:45:00|70743.6|70728.6|70747.3|70727.3|70751.7|70733|70731.1|70716.1|522
1698835800000|2023-11-01 10:50:00|70747.1|70727.1|70748.1|70733.1|70753.2|70738.2|70740.9|70725.9|468
1698836100000|2023-11-01 10:55:00|70748.2|70733.2|70771.2|70751.2|70773.1|70757|70747.8|70732.8|457
1698836400000|2023-11-01 11:00:00|70771|70751|70758.5|70743.5|70771|70755.8|70755.1|70740.1|589
1698836700000|2023-11-01 11:05:00|70758.4|70743.4|70764.5|70749.5|70771|70756|70756|70741|486
1698837000000|2023-11-01 11:10:00|70764.3|70749.3|70774.4|70759.4|70775|70760|70764.2|70749.2|445
1698837300000|2023-11-01 11:15:00|70774.5|70759.5|70805.1|70790.1|70821.4|70806.4|70770.9|70755.9|508
1698837600000|2023-11-01 11:20:00|70802.7|70787.7|70799|70779|70817.7|70800|70795.2|70775.2|535
1698837900000|2023-11-01 11:25:00|70799.2|70779.2|70811|70796|70813.2|70798.2|70783.5|70766.3|480
1698838200000|2023-11-01 11:30:00|70811.9|70796.9|70794|70779|70814.2|70799.2|70794|70779|541
1698838500000|2023-11-01 11:35:00|70794.2|70779.2|70792.1|70777.1|70806.7|70791.7|70787.8|70772.8|464
1698838800000|2023-11-01 11:40:00|70792.2|70777.2|70796.3|70781.3|70811.2|70796.2|70790.8|70775.8|462
1698839100000|2023-11-01 11:45:00|70796.4|70781.4|70812.7|70797.7|70813.1|70798.1|70796.4|70781.4|488
1698839400000|2023-11-01 11:50:00|70812.6|70797.6|70800.9|70785.9|70817.7|70802.7|70795.2|70780.2|526
1698839700000|2023-11-01 11:55:00|70800.8|70785.8|70806.7|70791.7|70813.5|70798.5|70796.2|70781.2|510
1698840000000|2023-11-01 12:00:00|70805.6|70790.6|70805.3|70790.3|70811.8|70796.8|70795|70780|681
1698840300000|2023-11-01 12:05:00|70805.2|70790.2|70800.6|70785.6|70816.6|70801.6|70794.3|70779.3|677
1698840600000|2023-11-01 12:10:00|70801.1|70786.1|70807.8|70774.6|70808.9|70788.6|70795.6|70774.6|525
1698840900000|2023-11-01 12:15:00|70807.7|70774.4|70775.9|70760.9|70807.7|70774.4|70751.8|70727.6|863
1698841200000|2023-11-01 12:20:00|70775.5|70760.5|70798.3|70783.3|70812.2|70797.2|70765.3|70750.3|840
1698841500000|2023-11-01 12:25:00|70798.6|70783.6|70792.7|70777.7|70810.4|70795.4|70785.5|70770.3|718
1698841800000|2023-11-01 12:30:00|70781.1|70766.1|70711.8|70696.8|70781.1|70766.1|70711.3|70695.9|1031
1698842100000|2023-11-01 12:35:00|70710.9|70695.9|70738.6|70723.6|70751.4|70736.4|70708.3|70693.3|894
1698842400000|2023-11-01 12:40:00|70738.8|70723.8|70772.7|70757.7|70792.9|70777.9|70729|70714|830
1698842700000|2023-11-01 12:45:00|70772.8|70757.8|70767.7|70752.7|70782|70767|70739.6|70723.9|767
1698843000000|2023-11-01 12:50:00|70767.1|70752.1|70777.7|70762.7|70779.4|70764.4|70751.1|70733.9|751
1698843300000|2023-11-01 12:55:00|70777.8|70762.8|70836|70821|70848.9|70832.1|70772.4|70757.4|742
1698843600000|2023-11-01 13:00:00|70836.5|70821.5|70848.8|70833.8|70870.3|70855.3|70829.4|70814.4|852
1698843900000|2023-11-01 13:05:00|70846.5|70831.5|70848.6|70833.6|70869.4|70854.4|70838.5|70823.5|757
1698844200000|2023-11-01 13:10:00|70848.8|70833.8|70891.5|70876.5|70891.5|70876.5|70848.6|70833.6|655
1698844500000|2023-11-01 13:15:00|70891.2|70876.2|70900.4|70885.4|70911.1|70896.1|70885.8|70870.8|767
1698844800000|2023-11-01 13:20:00|70900.5|70885.5|70920.9|70905.9|70921.1|70906.1|70893.8|70878.8|717
1698845100000|2023-11-01 13:25:00|70920.8|70905.8|70938.7|70923.7|70941.6|70926.6|70902.3|70887.3|758
1698845400000|2023-11-01 13:30:00|70939.8|70924.8|70941.6|70926.6|70954.5|70939.5|70932.4|70917.4|794
1698845700000|2023-11-01 13:35:00|70943.2|70928.2|70946.1|70931.1|70952.9|70937.9|70919.9|70904.9|769
1698846000000|2023-11-01 13:40:00|70945.9|70930.9|70918.9|70898.9|70947.3|70931.3|70907.8|70887.8|664
1698846300000|2023-11-01 13:45:00|70919.4|70899.4|70885.5|70870.5|70929.7|70914.7|70866.1|70850.2|803
1698846600000|2023-11-01 13:50:00|70884|70869|70868.8|70853.8|70892|70875.6|70858.1|70841.1|814
1698846900000|2023-11-01 13:55:00|70868.7|70853.7|70906|70863|70907|70882.1|70866.1|70848.6|758
1698847200000|2023-11-01 14:00:00|70876.2|70793.5|70840.8|70820.8|70876.2|70828.3|70728.3|70640.6|1095
1698847500000|2023-11-01 14:05:00|70845.6|70825.6|70825.5|70805.5|70860|70840|70792.3|70772.3|974
1698847800000|2023-11-01 14:10:00|70824.4|70804.4|70786.2|70771.2|70856.7|70838.7|70758.8|70743.8|950
1698848100000|2023-11-01 14:15:00|70784.1|70769.1|70773.3|70758.3|70810.3|70795.3|70753.1|70737.9|895
1698848400000|2023-11-01 14:20:00|70773.1|70758.1|70714.4|70699.4|70775.4|70760.4|70699.6|70681.8|924
1698848700000|2023-11-01 14:25:00|70711.6|70696.6|70699.3|70684.3|70731.6|70716.6|70675.7|70660.7|878
1698849000000|2023-11-01 14:30:00|70700.1|70685.1|70675.8|70660.8|70700.1|70685.1|70671.3|70651.3|790
1698849300000|2023-11-01 14:35:00|70672.4|70657.4|70663|70648|70686.6|70671.6|70653|70637.4|761
1698849600000|2023-11-01 14:40:00|70663.1|70648.1|70646|70631|70675|70655|70644.7|70629.7|757
1698849900000|2023-11-01 14:45:00|70645.6|70630.6|70677.5|70662.5|70679.5|70664.5|70622|70607|800
1698850200000|2023-11-01 14:50:00|70678.1|70663.1|70722.8|70707.8|70727.3|70710.8|70678.1|70663.1|803
1698850500000|2023-11-01 14:55:00|70722.6|70707.6|70743.3|70728.3|70746.6|70730.8|70714.8|70698.9|712
1698850800000|2023-11-01 15:00:00|70743.1|70728.1|70727.8|70712.8|70758.4|70743.4|70712|70697|802
1698851100000|2023-11-01 15:05:00|70727.7|70712.7|70706.3|70691.3|70733.6|70718.6|70700.8|70685|680
1698851400000|2023-11-01 15:10:00|70705.2|70690.2|70749.7|70734.7|70751|70736|70697.5|70682.5|737
1698851700000|2023-11-01 15:15:00|70749.5|70734.5|70752.4|70737.4|70771.5|70756.5|70746.9|70731.9|658
1698852000000|2023-11-01 15:20:00|70752.3|70737.3|70795|70780|70801.1|70786.1|70751.2|70736.2|652
1698852300000|2023-11-01 15:25:00|70794.9|70779.9|70815.8|70800.8|70816|70801|70792.1|70777.1|669
1698852600000|2023-11-01 15:30:00|70815.7|70800.7|70797.2|70782.2|70817.8|70802.8|70790.4|70772.4|672
1698852900000|2023-11-01 15:35:00|70797.1|70782.1|70797.2|70782.2|70801.3|70786.3|70777.9|70762.9|671
1698853200000|2023-11-01 15:40:00|70797.6|70782.6|70788.9|70773.9|70801.4|70786.4|70776.2|70761.2|693
1698853500000|2023-11-01 15:45:00|70789|70774|70813.7|70798.7|70815.1|70800.1|70760.9|70745.9|715
1698853800000|2023-11-01 15:50:00|70815.2|70800.2|70842.8|70827.8|70843.9|70828.9|70815.2|70800.2|623
1698854100000|2023-11-01 15:55:00|70842.7|70827.7|70842|70827|70849.8|70834.8|70828.9|70813.9|710
1698854400000|2023-11-01 16:00:00|70842.9|70827.9|70833.8|70818.8|70848|70833|70826.3|70811.3|704
1698854700000|2023-11-01 16:05:00|70833.7|70818.7|70819.2|70804.2|70838.9|70823.9|70815.8|70800.8|563
1698855000000|2023-11-01 16:10:00|70819.3|70804.3|70832|70812|70841|70821|70812.9|70797.9|643
1698855300000|2023-11-01 16:15:00|70832.5|70812.5|70818.7|70798.7|70850.1|70830.1|70816.2|70798.3|597
1698855600000|2023-11-01 16:20:00|70818.6|70798.6|70822|70807|70835.7|70817.8|70817.4|70798.6|538
1698855900000|2023-11-01 16:25:00|70822.4|70807.4|70835.4|70820.4|70836.1|70821.1|70817.4|70802.4|549
1698856200000|2023-11-01 16:30:00|70835.3|70820.3|70849.8|70829.8|70851.6|70834.4|70829.5|70814.5|556
1698856500000|2023-11-01 16:35:00|70849.9|70829.9|70856.9|70841.9|70874.4|70854.4|70847.2|70829.4|589
1698856800000|2023-11-01 16:40:00|70857|70842|70870.7|70855.7|70873.8|70858.8|70856.7|70841.7|551
1698857100000|2023-11-01 16:45:00|70870.9|70855.9|70870.7|70855.7|70874.4|70859.4|70862.9|70847.9|489
1698857400000|2023-11-01 16:50:00|70870.8|70855.8|70867.4|70852.4|70874.9|70859.2|70866.1|70849.8|553
1698857700000|2023-11-01 16:55:00|70867.2|70852.2|70863.2|70843.2|70874.6|70859.6|70858.2|70843.2|610
1698858000000|2023-11-01 17:00:00|70863.4|70843.4|70860.2|70845.2|70875.4|70860.4|70860|70843.1|588
1698858300000|2023-11-01 17:05:00|70860.1|70845.1|70911.3|70891.3|70911.6|70893.4|70859.9|70844.9|603
1698858600000|2023-11-01 17:10:00|70911.2|70891.2|70886.8|70871.8|70911.2|70891.2|70886.3|70871.3|544
1698858900000|2023-11-01 17:15:00|70886.7|70871.7|70880.3|70865.3|70889.1|70874.1|70876.5|70861.5|563
1698859200000|2023-11-01 17:20:00|70880.4|70865.4|70868.8|70853.8|70881.2|70865.5|70867|70849.1|565
1698859500000|2023-11-01 17:25:00|70868.7|70853.7|70873.6|70858.6|70875.5|70860.5|70858.2|70843.2|562
1698859800000|2023-11-01 17:30:00|70873.2|70858.2|70906.7|70886.7|70906.7|70887.6|70872.8|70857.8|575
1698860100000|2023-11-01 17:35:00|70906.8|70886.8|70890.2|70875.2|70906.8|70886.8|70886.3|70869.1|503
1698860400000|2023-11-01 17:40:00|70890.3|70875.3|70874.4|70859.4|70894.3|70879.3|70873.5|70858.5|467
1698860700000|2023-11-01 17:45:00|70876.6|70861.6|70881.8|70861.8|70898.2|70879.2|70876.6|70857.9|580
1698861000000|2023-11-01 17:50:00|70881.4|70861.4|70863.6|70843.6|70882.7|70862.7|70855.3|70835.3|563
1698861300000|2023-11-01 17:55:00|70864.9|70844.9|70892.5|70823.7|70892.5|70861.6|70862.9|70819.5|572
1698861600000|2023-11-01 18:00:00|70901.1|70813.2|70815.3|70795.3|70906.2|70876|70748.5|70728.1|1056
1698861900000|2023-11-01 18:05:00|70816.5|70796.5|70835.4|70815.4|70851.3|70831.3|70794.4|70774.4|962
1698862200000|2023-11-01 18:10:00|70835.7|70815.7|70884.7|70864.7|70884.8|70864.8|70822.5|70802.5|899
1698862500000|2023-11-01 18:15:00|70885.6|70865.6|70890.4|70870.4|70925|70905|70875.2|70855.2|919
1698862800000|2023-11-01 18:20:00|70890.2|70870.2|70889.2|70869.2|70895.8|70875.8|70865.6|70845.6|831
1698863100000|2023-11-01 18:25:00|70888.9|70868.9|70882.9|70862.9|70895.6|70875.6|70862.3|70842.3|802
1698863400000|2023-11-01 18:30:00|70882.7|70862.7|70811|70791|70884.2|70864.2|70783.3|70763.3|999
1698863700000|2023-11-01 18:35:00|70810|70790|70861.3|70841.3|70881.2|70861.2|70759.4|70739.4|1094
1698864000000|2023-11-01 18:40:00|70860.5|70840.5|70931.8|70911.8|70985.1|70965.1|70831.9|70811.9|1123
1698864300000|2023-11-01 18:45:00|70929.8|70909.8|70892.3|70872.3|70948.8|70928.8|70874.1|70854.1|1085
1698864600000|2023-11-01 18:50:00|70894.2|70874.2|70861.2|70841.2|70894.2|70874.2|70824|70804|1020
1698864900000|2023-11-01 18:55:00|70857.1|70837.1|70816.9|70796.9|70857.1|70837.1|70794.3|70774.3|944
1698865200000|2023-11-01 19:00:00|70817.4|70797.4|70800.9|70780.9|70820.6|70800.6|70773.9|70753.9|983
1698865500000|2023-11-01 19:05:00|70800.2|70780.2|70754.9|70734.9|70800.2|70780.2|70722.8|70702.8|918
1698865800000|2023-11-01 19:10:00|70754.8|70734.8|70732.7|70712.7|70758.8|70738.8|70697.7|70677.7|905
1698866100000|2023-11-01 19:15:00|70731.4|70711.4|70706.4|70686.4|70739.1|70719.1|70683.6|70663.6|897
1698866400000|2023-11-01 19:20:00|70706.2|70686.2|70694.3|70674.3|70730.9|70710.9|70692.7|70672.7|866
1698866700000|2023-11-01 19:25:00|70694|70674|70696.8|70681.8|70720.3|70701.8|70683|70663|808
1698867000000|2023-11-01 19:30:00|70696.7|70681.7|70671.2|70651.2|70697.5|70682.5|70656.2|70637.6|798
1698867300000|2023-11-01 19:35:00|70671.4|70651.4|70648.1|70633.1|70675.4|70655.4|70645.4|70627.4|739
1698867600000|2023-11-01 19:40:00|70647.2|70632.2|70676.4|70656.4|70677.6|70660.9|70646.2|70631.2|743
1698867900000|2023-11-01 19:45:00|70676.6|70656.6|70657.9|70642.9|70679.5|70659.5|70646|70629.8|704
1698868200000|2023-11-01 19:50:00|70653.4|70638.4|70642.4|70627.4|70664.2|70644.2|70637.5|70620.7|731
1698868500000|2023-11-01 19:55:00|70642.1|70627.1|70642.3|70627.3|70658.4|70640.6|70621.9|70602.6|655
1698868800000|2023-11-01 20:00:00|70642.6|70627.6|70614.3|70594.3|70644.6|70627.6|70613.3|70593.3|566
1698869100000|2023-11-01 20:05:00|70614.1|70594.1|70592.7|70572.7|70615.5|70595.9|70587.7|70567.7|486
1698869400000|2023-11-01 20:10:00|70592.8|70572.8|70623.8|70603.8|70626.6|70606.6|70592.7|70572.7|435
1698869700000|2023-11-01 20:15:00|70622.8|70602.8|70637.7|70617.7|70642.2|70622.2|70618.5|70600.9|389
1698870000000|2023-11-01 20:20:00|70637.5|70617.5|70632|70612|70637.5|70617.5|70627.3|70607.3|283
1698870300000|2023-11-01 20:25:00|70631.5|70611.5|70623|70603|70634|70614|70623|70603|253
1698870600000|2023-11-01 20:30:00|70622.9|70602.9|70629.3|70609.3|70633.9|70613.9|70619.9|70599.9|483
1698870900000|2023-11-01 20:35:00|70629.4|70609.4|70625.7|70605.7|70629.4|70609.4|70624.2|70604.2|473
1698871200000|2023-11-01 20:40:00|70625.3|70605.3|70621.9|70601.9|70626.7|70606.7|70621|70601|406
1698871500000|2023-11-01 20:45:00|70621.8|70601.8|70628.6|70608.6|70631.2|70611.2|70620.2|70600.2|610
1698871800000|2023-11-01 20:50:00|70628.5|70608.5|70625.6|70605.6|70630.2|70610.2|70621.6|70601.6|428
1698872100000|2023-11-01 20:55:00|70626.2|70606.2|70630.6|70605.1|70635.8|70615.8|70623.5|70603.5|406
1698872400000|2023-11-01 21:00:00|70660.8|70591.6|70666.8|70567.8|70668.8|70594.6|70648.1|70566.6|54
1698872700000|2023-11-01 21:05:00|70669.5|70570.5|70665.5|70611.1|70672.1|70611.6|70658.3|70566|137
1698873000000|2023-11-01 21:10:00|70665.1|70608.8|70645.9|70582|70668.5|70608.8|70639.9|70578.1|88
1698873300000|2023-11-01 21:15:00|70646.3|70581.8|70673.1|70590.5|70675.1|70591.9|70645.9|70579.7|107
1698873600000|2023-11-01 21:20:00|70673.2|70590.7|70642.6|70582.5|70673.6|70593.8|70639.1|70580.4|131
1698873900000|2023-11-01 21:25:00|70642.2|70582.2|70642.2|70592.3|70643.8|70592.4|70639.9|70580.5|123
1698874200000|2023-11-01 21:30:00|70641.9|70592|70628.9|70602.2|70642.4|70605.4|70628.9|70590|215
1698874500000|2023-11-01 21:35:00|70629|70602.3|70627|70602.4|70629.6|70603|70627|70601.8|110
1698874800000|2023-11-01 21:40:00|70626.9|70602.5|70627.9|70603|70628.2|70603.4|70626.8|70601.9|148
1698875100000|2023-11-01 21:45:00|70627.7|70601.9|70626.8|70602.1|70627.9|70603.1|70626|70601|172
1698875400000|2023-11-01 21:50:00|70627|70601.9|70627|70602.2|70627.1|70602.2|70625.7|70600.2|131
1698875700000|2023-11-01 21:55:00|70627.1|70602.3|70639.4|70603.4|70651.7|70609.3|70624.2|70597.9|313
1698876000000|2023-11-01 22:00:00|70638.4|70602.5|70606.6|70586.6|70638.4|70608.9|70600.9|70580.9|225
1698876300000|2023-11-01 22:05:00|70606.7|70586.7|70604.3|70584.3|70611|70591|70603.8|70583.8|173
1698876600000|2023-11-01 22:10:00|70604.2|70584.2|70589.9|70569.9|70604.7|70584.7|70588.6|70568.6|189
1698876900000|2023-11-01 22:15:00|70589.8|70569.8|70587.6|70567.6|70606.2|70586.2|70586.7|70566.7|197
1698877200000|2023-11-01 22:20:00|70587.4|70567.4|70593.2|70573.2|70599.8|70579.8|70586.7|70566.7|146
1698877500000|2023-11-01 22:25:00|70593.1|70573.1|70590.5|70570.5|70597.5|70577.5|70589.2|70569.2|179
1698877800000|2023-11-01 22:30:00|70590.6|70570.6|70589.1|70569.1|70590.6|70570.6|70585.8|70565.8|158
1698878100000|2023-11-01 22:35:00|70588.9|70568.9|70581.1|70561.1|70589|70569|70580.6|70560.6|181
1698878400000|2023-11-01 22:40:00|70581|70561|70581.9|70561.9|70583.2|70563.2|70580.6|70560.6|149
1698878700000|2023-11-01 22:45:00|70582|70562|70584.8|70564.8|70584.8|70564.8|70580.1|70560.1|172
1698879000000|2023-11-01 22:50:00|70584.7|70564.7|70581.1|70561.1|70584.7|70564.7|70580|70560|129
1698879300000|2023-11-01 22:55:00|70581|70561|70571.3|70551.3|70581.1|70561.1|70567.6|70547.6|192
1698879600000|2023-11-01 23:00:00|70571.2|70551.2|70563.3|70543.3|70577.2|70557.2|70561.9|70541.9|271
1698879900000|2023-11-01 23:05:00|70563.4|70543.4|70568.8|70548.8|70572.6|70552.6|70554.5|70534.5|242
1698880200000|2023-11-01 23:10:00|70568.9|70548.9|70541.5|70521.5|70569|70549|70538.8|70518.8|281
1698880500000|2023-11-01 23:15:00|70541.1|70521.1|70545.8|70525.8|70550.4|70530.4|70540.6|70520.6|332
1698880800000|2023-11-01 23:20:00|70545.1|70525.1|70549|70529|70554.6|70534.6|70538.8|70518.8|384
1698881100000|2023-11-01 23:25:00|70548.7|70528.7|70545.6|70525.6|70550.1|70530.1|70542.3|70522.3|326
1698881400000|2023-11-01 23:30:00|70545.2|70525.2|70549.4|70529.4|70552.9|70532.9|70544.6|70524.6|326
1698881700000|2023-11-01 23:35:00|70549.2|70529.2|70545|70525|70550.7|70530.7|70541.4|70521.4|386
1698882000000|2023-11-01 23:40:00|70544.9|70524.9|70541.8|70521.8|70550.6|70530.6|70538.8|70518.8|372
1698882300000|2023-11-01 23:45:00|70541.4|70521.4|70531.6|70511.6|70547.6|70527.6|70531.1|70511.1|331
1698882600000|2023-11-01 23:50:00|70531.5|70511.5|70536.5|70516.5|70538|70518|70531|70511|396
1698882900000|2023-11-01 23:55:00|70536.4|70516.4|70517.8|70497.8|70536.6|70516.6|70517.2|70497.2|404
1698883200000|2023-11-02 00:00:00|70518.1|70498.1|70517.9|70497.9|70522.3|70502.3|70497.4|70477.4|556
1698883500000|2023-11-02 00:05:00|70519.9|70499.9|70519.5|70499.5|70537.3|70517.3|70514.1|70494.1|497
1698883800000|2023-11-02 00:10:00|70519.1|70499.1|70501.1|70481.1|70519.1|70499.1|70497.2|70477.2|534
1698884100000|2023-11-02 00:15:00|70501|70481|70492.6|70472.6|70502.9|70482.9|70492.2|70472.2|520
1698884400000|2023-11-02 00:20:00|70492.5|70472.5|70471.6|70451.6|70492.5|70472.5|70467.3|70447.3|533
1698884700000|2023-11-02 00:25:00|70471.7|70451.7|70456.1|70436.1|70485.7|70465.7|70451.8|70431.8|520
1698885000000|2023-11-02 00:30:00|70456|70436|70431|70411|70456.2|70436.2|70425.6|70405.6|467
1698885300000|2023-11-02 00:35:00|70430.6|70410.6|70435.9|70415.9|70438.4|70418.4|70419.9|70399.9|515
1698885600000|2023-11-02 00:40:00|70435.6|70415.6|70438.2|70418.2|70448|70428|70435.1|70415.1|496
1698885900000|2023-11-02 00:45:00|70438|70418|70450|70430|70452.8|70432.8|70434|70414|474
1698886200000|2023-11-02 00:50:00|70449.8|70429.8|70441.7|70421.7|70458.1|70438.1|70440.9|70420.9|519
1698886500000|2023-11-02 00:55:00|70440.2|70420.2|70418.3|70398.3|70447.7|70427.7|70416.9|70396.9|569
1698886800000|2023-11-02 01:00:00|70418.6|70398.6|70422.4|70402.4|70430|70410|70418|70398|535
1698887100000|2023-11-02 01:05:00|70422.2|70402.2|70422.7|70402.7|70430.5|70410.5|70417.4|70397.4|536
1698887400000|2023-11-02 01:10:00|70421.6|70401.6|70417.8|70397.8|70423.8|70403.8|70417.5|70397.5|532
1698887700000|2023-11-02 01:15:00|70418|70398|70418.2|70398.2|70425.3|70405.3|70416.7|70396.7|439
1698888000000|2023-11-02 01:20:00|70418.3|70398.3|70430|70410|70430.7|70410.7|70416.1|70396.1|568
1698888300000|2023-11-02 01:25:00|70430.2|70410.2|70442.4|70422.4|70444.8|70424.8|70424|70404|521
1698888600000|2023-11-02 01:30:00|70442.3|70422.3|70436.5|70416.5|70448.1|70428.1|70427.9|70407.9|507
1698888900000|2023-11-02 01:35:00|70436.9|70416.9|70434.9|70414.9|70445.2|70425.2|70431|70411|498
1698889200000|2023-11-02 01:40:00|70434.5|70414.5|70435.1|70415.1|70438.3|70418.3|70432.2|70412.2|381
1698889500000|2023-11-02 01:45:00|70435.2|70415.2|70438.7|70418.7|70441.8|70421.8|70433.5|70413.5|377
1698889800000|2023-11-02 01:50:00|70438.6|70418.6|70444.5|70424.5|70448.8|70428.8|70433.3|70413.3|464
1698890100000|2023-11-02 01:55:00|70444.7|70424.7|70442|70422|70449.7|70429.7|70439.4|70419.4|422
1698890400000|2023-11-02 02:00:00|70442.2|70422.2|70451.2|70431.2|70457.9|70437.9|70441.3|70421.3|450
1698890700000|2023-11-02 02:05:00|70451.3|70431.3|70453.9|70433.9|70457.5|70437.5|70449.8|70429.8|394
1698891000000|2023-11-02 02:10:00|70453.8|70433.8|70447.4|70427.4|70458.5|70438.5|70447.4|70427.4|382
1698891300000|2023-11-02 02:15:00|70447.3|70427.3|70445.9|70425.9|70447.3|70427.3|70435.9|70415.9|406
1698891600000|2023-11-02 02:20:00|70446|70426|70447.8|70427.8|70452.2|70432.2|70445.8|70425.8|341
1698891900000|2023-11-02 02:25:00|70448.1|70428.1|70464.4|70444.4|70467|70447|70448.1|70428.1|393
1698892200000|2023-11-02 02:30:00|70464.2|70444.2|70461.9|70441.9|70471.8|70451.8|70459.9|70439.9|373
1698892500000|2023-11-02 02:35:00|70461.7|70441.7|70461.8|70441.8|70463.9|70443.9|70458.4|70438.4|347
1698892800000|2023-11-02 02:40:00|70462.1|70442.1|70452.3|70432.3|70465.9|70445.9|70449|70429|349
1698893100000|2023-11-02 02:45:00|70452.4|70432.4|70452.5|70432.5|70456.4|70436.4|70448.3|70428.3|421
1698893400000|2023-11-02 02:50:00|70452.1|70432.1|70453.6|70433.6|70458.8|70438.8|70450.5|70430.5|439
1698893700000|2023-11-02 02:55:00|70454.1|70434.1|70455.2|70435.2|70459.9|70439.9|70451.8|70431.8|329
1698894000000|2023-11-02 03:00:00|70455.5|70435.5|70451|70431|70459.3|70439.3|70438.8|70418.8|410
1698894300000|2023-11-02 03:05:00|70451.1|70431.1|70459.2|70439.2|70467.4|70449.5|70450.9|70430.9|412
1698894600000|2023-11-02 03:10:00|70459.1|70439.1|70456.4|70436.4|70462.7|70442.7|70456.4|70436.4|328
1698894900000|2023-11-02 03:15:00|70456.8|70436.8|70429|70409|70456.8|70436.8|70428.8|70408.8|396
1698895200000|2023-11-02 03:20:00|70429.5|70409.5|70432.5|70412.5|70434|70414|70425.9|70405.9|339
1698895500000|2023-11-02 03:25:00|70432.4|70412.4|70429|70409|70436.3|70416.3|70426|70406|322
1698895800000|2023-11-02 03:30:00|70427.5|70407.5|70431.5|70411.5|70431.9|70411.9|70426|70406|301
1698896100000|2023-11-02 03:35:00|70431.4|70411.4|70446.1|70426.1|70450.3|70430.6|70431.2|70411.2|330
1698896400000|2023-11-02 03:40:00|70446.3|70426.3|70436|70416|70446.3|70426.3|70435.5|70415.5|383
1698896700000|2023-11-02 03:45:00|70436.1|70416.1|70429.2|70409.2|70436.8|70416.8|70429|70409|227
1698897000000|2023-11-02 03:50:00|70429.1|70409.1|70425.7|70405.7|70431.8|70411.8|70422.9|70405.2|353
1698897300000|2023-11-02 03:55:00|70425.6|70405.6|70428.8|70408.8|70431.4|70412.2|70425.6|70405.6|323
1698897600000|2023-11-02 04:00:00|70428.9|70408.9|70437.2|70417.2|70439.8|70422.4|70428|70408|369
1698897900000|2023-11-02 04:05:00|70437.1|70417.1|70441.5|70421.5|70443.9|70423.9|70436.9|70416.9|324
1698898200000|2023-11-02 04:10:00|70441.6|70421.6|70445.9|70425.9|70447|70429.5|70437.8|70418.4|327
1698898500000|2023-11-02 04:15:00|70446|70426|70450.3|70430.3|70452.2|70433.4|70445.2|70425.2|309
1698898800000|2023-11-02 04:20:00|70450.8|70430.8|70445.6|70425.6|70452.8|70432.8|70443.9|70423.9|334
1698899100000|2023-11-02 04:25:00|70445.3|70425.3|70442.1|70422.1|70446.7|70426.7|70438.3|70418.3|304
1698899400000|2023-11-02 04:30:00|70442.4|70422.4|70456|70441|70462.8|70442.8|70441.3|70421.3|338
1698899700000|2023-11-02 04:35:00|70455.8|70440.8|70448.5|70428.5|70461.7|70441.7|70444.9|70424.9|349
1698900000000|2023-11-02 04:40:00|70448.6|70428.6|70446.6|70426.6|70451.9|70431.9|70442.5|70422.5|381
1698900300000|2023-11-02 04:45:00|70446.7|70426.7|70441.9|70426.9|70453.5|70433.5|70440.9|70420.9|373
1698900600000|2023-11-02 04:50:00|70441.6|70426.6|70445.8|70425.8|70449.5|70429.5|70441|70421|332
1698900900000|2023-11-02 04:55:00|70445.9|70425.9|70455.6|70435.6|70456.9|70436.9|70445.1|70425.1|323
1698901200000|2023-11-02 05:00:00|70455.9|70435.9|70445.4|70425.4|70459.1|70439.1|70441.8|70421.8|347
1698901500000|2023-11-02 05:05:00|70445.3|70425.3|70445.1|70425.1|70451.7|70431.7|70442.4|70422.4|346
1698901800000|2023-11-02 05:10:00|70445|70425|70433.7|70413.7|70445.2|70425.2|70415.7|70395.7|435
1698902100000|2023-11-02 05:15:00|70434|70414|70454.7|70434.7|70459.4|70439.4|70432.5|70412.5|429
1698902400000|2023-11-02 05:20:00|70455.3|70435.3|70458.8|70438.8|70459.3|70439.3|70451.1|70431.1|467
1698902700000|2023-11-02 05:25:00|70458.7|70438.7|70442|70422|70459.8|70439.8|70441.7|70421.7|407
1698903000000|2023-11-02 05:30:00|70443|70423|70454.3|70434.3|70454.5|70434.5|70442.3|70422.3|450
1698903300000|2023-11-02 05:35:00|70454.4|70434.4|70451.9|70431.9|70457.5|70437.5|70439.1|70421.6|429
1698903600000|2023-11-02 05:40:00|70452.2|70432.2|70443.3|70423.3|70461.6|70441.6|70440|70420|411
1698903900000|2023-11-02 05:45:00|70443.4|70423.4|70452.1|70432.1|70453.9|70433.9|70443.3|70423.3|366
1698904200000|2023-11-02 05:50:00|70452.2|70432.2|70452.6|70432.6|70458.1|70438.1|70448.2|70428.2|349
1698904500000|2023-11-02 05:55:00|70452.7|70432.7|70449.7|70429.7|70459.5|70439.5|70448|70428|434
1698904800000|2023-11-02 06:00:00|70449.9|70429.9|70438.3|70418.3|70451.8|70432.2|70433.2|70413.2|560
1698905100000|2023-11-02 06:05:00|70438.1|70418.1|70433.4|70413.4|70450.2|70430.2|70432.9|70412.9|435
1698905400000|2023-11-02 06:10:00|70433.5|70413.5|70438.7|70418.7|70440.4|70422.4|70426.3|70406.3|451
1698905700000|2023-11-02 06:15:00|70438.6|70418.6|70437.3|70417.3|70440.8|70422|70432.8|70412.8|412
1698906000000|2023-11-02 06:20:00|70437.2|70417.2|70446.1|70426.1|70446.9|70426.9|70432.7|70412.7|468
1698906300000|2023-11-02 06:25:00|70446|70426|70430.2|70410.2|70448.2|70430.7|70429.1|70409.1|446
1698906600000|2023-11-02 06:30:00|70430.1|70410.1|70447.9|70427.9|70448.3|70428.3|70424.1|70406.3|431
1698906900000|2023-11-02 06:35:00|70448.1|70428.1|70448|70433|70471.9|70454.2|70447.9|70427.9|466
1698907200000|2023-11-02 06:40:00|70447.5|70432.5|70448.4|70428.4|70458.7|70438.7|70445.7|70425.7|323
1698907500000|2023-11-02 06:45:00|70448.8|70428.8|70449.4|70429.4|70456.9|70436.9|70445|70425|309
1698907800000|2023-11-02 06:50:00|70450.4|70430.4|70433.2|70413.2|70450.8|70430.8|70433.2|70413.2|328
1698908100000|2023-11-02 06:55:00|70433|70413|70425.6|70405.6|70433|70413|70412.4|70392.4|420
1698908400000|2023-11-02 07:00:00|70425.5|70405.5|70428.4|70413.4|70445.1|70425.1|70424.6|70404.6|589
1698908700000|2023-11-02 07:05:00|70428.6|70413.6|70421.5|70406.5|70437.3|70417.3|70414.2|70394.3|546
1698909000000|2023-11-02 07:10:00|70421.6|70406.6|70413.3|70393.3|70422.8|70406.7|70408|70391.6|517
1698909300000|2023-11-02 07:15:00|70413.5|70393.5|70437.3|70422.3|70445.2|70427.7|70413.3|70393.3|530
1698909600000|2023-11-02 07:20:00|70438.1|70423.1|70422.2|70407.2|70445.4|70430.4|70418.3|70401.1|451
1698909900000|2023-11-02 07:25:00|70422.3|70407.3|70398|70383|70429.4|70409.4|70396.7|70381.7|517
1698910200000|2023-11-02 07:30:00|70398.1|70383.1|70389.3|70374.3|70407.2|70392.2|70376.3|70361.3|546
1698910500000|2023-11-02 07:35:00|70389.4|70374.4|70361.5|70346.5|70390.6|70375.6|70355.3|70338.1|592
1698910800000|2023-11-02 07:40:00|70361.4|70346.4|70404.6|70389.6|70407.1|70389.9|70356.2|70341.2|585
1698911100000|2023-11-02 07:45:00|70403.2|70388.2|70425.1|70410.1|70433.1|70418.1|70401.4|70386.4|583
1698911400000|2023-11-02 07:50:00|70424.8|70409.8|70401.3|70386.3|70425.3|70410.3|70400.8|70384.2|579
1698911700000|2023-11-02 07:55:00|70401|70386|70398|70378|70416.7|70400.3|70388.6|70370.3|676
1698912000000|2023-11-02 08:00:00|70398.2|70378.2|70447.5|70432.5|70453.2|70438.2|70394.3|70377.3|772
1698912300000|2023-11-02 08:05:00|70447.3|70432.3|70465.1|70450.1|70477.5|70462.5|70429.3|70410.9|700
1698912600000|2023-11-02 08:10:00|70463.4|70448.4|70437.6|70417.6|70477.4|70462.4|70433.2|70417.6|685
1698912900000|2023-11-02 08:15:00|70441.2|70421.2|70465.3|70450.3|70477.8|70459.3|70441.1|70421.1|726
1698913200000|2023-11-02 08:20:00|70465.1|70450.1|70418.9|70403.9|70466.8|70451.8|70410.6|70395.6|652
1698913500000|2023-11-02 08:25:00|70419|70404|70425.5|70410.5|70442.6|70427.6|70419|70400.9|603
1698913800000|2023-11-02 08:30:00|70425.4|70410.4|70436|70421|70439.5|70422.1|70417.8|70402.8|592
1698914100000|2023-11-02 08:35:00|70436.1|70421.1|70379.8|70364.8|70441.6|70424|70379.6|70364.6|650
1698914400000|2023-11-02 08:40:00|70379|70364|70372.1|70357.1|70391.7|70374.2|70360.6|70345.2|665
1698914700000|2023-11-02 08:45:00|70377.1|70362.2|70402.8|70382.8|70405.9|70389.8|70376.2|70356.2|602
1698915000000|2023-11-02 08:50:00|70402.9|70382.9|70391.1|70371.1|70404.9|70384.9|70383.9|70366.9|487
1698915300000|2023-11-02 08:55:00|70391.5|70371.5|70415.7|70395.7|70420.8|70402.8|70391.1|70371.1|528
1698915600000|2023-11-02 09:00:00|70415.1|70395.1|70403.3|70388.3|70419.6|70399.6|70378.2|70359.7|641
1698915900000|2023-11-02 09:05:00|70402.3|70387.3|70417.9|70402.9|70417.9|70402.9|70388.2|70373.2|563
1698916200000|2023-11-02 09:10:00|70418.1|70403.1|70386|70371|70420.9|70405.9|70379.2|70364.2|593
1698916500000|2023-11-02 09:15:00|70386.1|70371.1|70353|70338|70393.8|70378.8|70333.4|70318.4|668
1698916800000|2023-11-02 09:20:00|70353.1|70338.1|70321.3|70306.3|70366.9|70346.9|70313.9|70298.9|662
1698917100000|2023-11-02 09:25:00|70321.2|70306.2|70296.2|70281.2|70327.2|70312.2|70296.2|70279.5|718
1698917400000|2023-11-02 09:30:00|70296.5|70281.5|70302.4|70287.4|70302.6|70287.6|70277.1|70261.8|702
1698917700000|2023-11-02 09:35:00|70302.3|70287.3|70290.5|70275.5|70304.5|70287.9|70282.4|70267.4|595
1698918000000|2023-11-02 09:40:00|70291.8|70276.8|70277.8|70262.8|70294.7|70279.7|70263|70248|653
1698918300000|2023-11-02 09:45:00|70277.9|70262.9|70286.8|70271.8|70296.8|70276.8|70262.6|70242.6|620
1698918600000|2023-11-02 09:50:00|70286.6|70271.6|70264.3|70244.3|70293.7|70278.7|70261.9|70242.1|567
1698918900000|2023-11-02 09:55:00|70264.5|70244.5|70259.5|70239.5|70264.5|70249.2|70250.5|70233.3|611
1698919200000|2023-11-02 10:00:00|70258.8|70238.8|70252.9|70237.9|70263.9|70248.9|70247.3|70229.8|616
1698919500000|2023-11-02 10:05:00|70252.6|70237.6|70251.6|70236.6|70258.3|70243.3|70228|70210.4|662
1698919800000|2023-11-02 10:10:00|70251.5|70236.5|70259.5|70244.5|70261.6|70246.6|70232.1|70214.4|573
1698920100000|2023-11-02 10:15:00|70259.4|70244.4|70263.3|70248.3|70275|70259.3|70254.9|70239.9|605
1698920400000|2023-11-02 10:20:00|70263|70248|70234.4|70219.4|70263.7|70248.7|70228.8|70213.8|579
1698920700000|2023-11-02 10:25:00|70234.2|70219.2|70228.9|70213.9|70240.8|70221.7|70225.3|70210.3|462
1698921000000|2023-11-02 10:30:00|70228.7|70213.7|70249.5|70234.5|70250.9|70235.9|70228.2|70213.2|484
1698921300000|2023-11-02 10:35:00|70248.4|70233.4|70227.6|70212.6|70250.2|70235.2|70227.6|70212.6|541
1698921600000|2023-11-02 10:40:00|70227.7|70212.7|70207.3|70192.3|70231.3|70216.3|70199.2|70179.2|669
1698921900000|2023-11-02 10:45:00|70209.9|70194.9|70207.4|70192.4|70224|70204.9|70206.4|70189.4|533
1698922200000|2023-11-02 10:50:00|70207.5|70192.5|70198.5|70178.5|70210.4|70195.3|70191.2|70171.2|534
1698922500000|2023-11-02 10:55:00|70198.4|70178.4|70189.1|70174.1|70203.3|70184|70174|70154|664
1698922800000|2023-11-02 11:00:00|70190.4|70175.4|70179.6|70164.6|70199|70184|70171.7|70156.7|657
1698923100000|2023-11-02 11:05:00|70179.1|70164.1|70178.9|70163.9|70194.2|70179.2|70174.6|70159.6|568
1698923400000|2023-11-02 11:10:00|70178.8|70163.8|70170.2|70155.2|70182.6|70167.6|70162.9|70147.9|575
1698923700000|2023-11-02 11:15:00|70170.3|70155.3|70177.7|70162.7|70179.7|70164.7|70161.3|70146.3|599
1698924000000|2023-11-02 11:20:00|70177.8|70162.8|70187.3|70172.3|70203|70183|70177.8|70162.8|571
1698924300000|2023-11-02 11:25:00|70187.5|70172.5|70191.4|70176.4|70200.1|70184.9|70175|70155|582
1698924600000|2023-11-02 11:30:00|70191.2|70176.2|70196|70181|70202.7|70187.7|70176.9|70161.9|581
1698924900000|2023-11-02 11:35:00|70195.9|70180.9|70206|70191|70210.2|70191.8|70188.8|70173.8|614
1698925200000|2023-11-02 11:40:00|70206.1|70191.1|70204.9|70189.9|70208.6|70193.3|70194.9|70179.9|546
1698925500000|2023-11-02 11:45:00|70205.1|70190.1|70209.8|70189.8|70220.4|70205.4|70190.3|70175.3|496
1698925800000|2023-11-02 11:50:00|70210.2|70190.2|70193|70178|70213.1|70193.1|70190.3|70172.8|548
1698926100000|2023-11-02 11:55:00|70192.6|70177.6|70193|70173|70198.6|70180|70186.1|70168.8|563
1698926400000|2023-11-02 12:00:00|70192|70172|70181.3|70166.3|70200.6|70185.6|70154.9|70134.9|791
1698926700000|2023-11-02 12:05:00|70180.8|70165.8|70137.7|70122.7|70185|70170|70137.4|70122.4|680
1698927000000|2023-11-02 12:10:00|70138.8|70123.8|70085.8|70070.8|70141.5|70125.5|70079.8|70064.8|737
1698927300000|2023-11-02 12:15:00|70086.4|70071.4|70080.5|70065.5|70106.1|70091.1|70062|70047|721
1698927600000|2023-11-02 12:20:00|70078.9|70063.9|70090.8|70070.8|70093.5|70075.8|70065.9|70050.4|800
1698927900000|2023-11-02 12:25:00|70090.9|70070.9|70131.3|70090.9|70132.6|70102.5|70086|70066|690
1698928200000|2023-11-02 12:30:00|70131.1|70090.5|70093.9|70073.9|70131.1|70091.9|70039|70019|934
1698928500000|2023-11-02 12:35:00|70094.4|70074.4|70058.4|70038.4|70094.4|70076.4|70055|70035|901
1698928800000|2023-11-02 12:40:00|70058|70038|70044.7|70029.7|70073.5|70058.5|70044.7|70029.7|827
1698929100000|2023-11-02 12:45:00|70044.6|70029.6|70007|69987|70057.2|70042.2|69999.2|69982|849
1698929400000|2023-11-02 12:50:00|70007.8|69987.8|69998.9|69978.9|70022.6|70002.6|69973.7|69953.7|803
1698929700000|2023-11-02 12:55:00|69998.4|69978.4|69994|69979|70016.7|70001.7|69989.3|69974.3|770
1698930000000|2023-11-02 13:00:00|69994.1|69979.1|70026.9|70011.9|70029.4|70012.3|69989.3|69974.3|831
1698930300000|2023-11-02 13:05:00|70027.1|70012.1|70017.4|70002.4|70039.9|70021.6|70016.9|70001.9|767
1698930600000|2023-11-02 13:10:00|70017.5|70002.5|69992.8|69972.8|70024.4|70007.1|69976.2|69958.1|799
1698930900000|2023-11-02 13:15:00|69992.4|69972.4|70058.9|70043.9|70071|70051|69992.4|69972.4|799
1698931200000|2023-11-02 13:20:00|70059.2|70044.2|70075.4|70055.4|70091.4|70071.5|70058.4|70043.4|798
1698931500000|2023-11-02 13:25:00|70075.3|70055.3|70052.7|70037.7|70081.2|70064.8|70048.2|70033.2|778
1698931800000|2023-11-02 13:30:00|70052.4|70037.4|70026.2|70006.2|70060.6|70045.6|70022.1|70006.1|821
1698932100000|2023-11-02 13:35:00|70026.7|70006.7|70031.6|70016.6|70045.8|70028.4|70023.8|70003.8|790
1698932400000|2023-11-02 13:40:00|70031.5|70016.5|70095.2|70075.2|70103.4|70083.4|70026.9|70011.5|804
1698932700000|2023-11-02 13:45:00|70095.3|70075.3|70125.5|70110.5|70130.8|70114|70095|70075|808
1698933000000|2023-11-02 13:50:00|70125.3|70110.3|70136.9|70116.9|70141|70121|70097.4|70082.4|769
1698933300000|2023-11-02 13:55:00|70136.5|70116.5|70100.6|70080.6|70136.5|70116.5|70094.8|70077.4|634
1698933600000|2023-11-02 14:00:00|70103|70083|70136.7|70121.7|70148.6|70128.6|70101.8|70081.8|845
1698933900000|2023-11-02 14:05:00|70139|70119|70184|70164|70190.1|70170.1|70134.6|70116.5|849
1698934200000|2023-11-02 14:10:00|70184.1|70164.1|70176.7|70161.7|70201.1|70185.5|70165.5|70150.5|850
1698934500000|2023-11-02 14:15:00|70177.3|70162.3|70158.2|70143.2|70178.3|70163.3|70147.9|70132.9|762
1698934800000|2023-11-02 14:20:00|70157.9|70142.9|70175.9|70160.9|70181|70166|70144.7|70129.7|661
1698935100000|2023-11-02 14:25:00|70176|70161|70204.5|70189.5|70213.4|70195.3|70171.6|70156.6|708
1698935400000|2023-11-02 14:30:00|70204.4|70189.4|70197.1|70182.1|70233|70218|70195.9|70180.9|798
1698935700000|2023-11-02 14:35:00|70196.9|70181.9|70163.2|70148.2|70216.5|70201.5|70163.2|70148.2|711
1698936000000|2023-11-02 14:40:00|70164|70149|70156|70141|70175.3|70160.3|70150|70135|668
1698936300000|2023-11-02 14:45:00|70158.3|70143.3|70170.6|70155.6|70177.4|70162.4|70155.8|70140.8|730
1698936600000|2023-11-02 14:50:00|70170.3|70155.3|70135.5|70120.5|70177.4|70162.4|70134|70119|687
1698936900000|2023-11-02 14:55:00|70135.4|70120.4|70154.5|70139.5|70156.8|70141.8|70130.8|70115.8|730
1698937200000|2023-11-02 15:00:00|70154.7|70139.7|70142.8|70127.8|70183.7|70166.9|70142.5|70127.5|745
1698937500000|2023-11-02 15:05:00|70141.5|70126.5|70142.4|70127.4|70155|70140|70132.8|70117.8|732
1698937800000|2023-11-02 15:10:00|70142.1|70127.1|70165.4|70150.4|70170.3|70155.3|70129.8|70114.8|724
1698938100000|2023-11-02 15:15:00|70165.7|70150.7|70198.1|70183.1|70218.7|70203.7|70165|70150|863
1698938400000|2023-11-02 15:20:00|70198.2|70183.2|70236.9|70221.9|70238.6|70223.6|70194|70179|710
1698938700000|2023-11-02 15:25:00|70237|70222|70246.8|70231.8|70251.6|70236.6|70222.3|70207.3|718
1698939000000|2023-11-02 15:30:00|70246.9|70231.9|70246.1|70231.1|70278.5|70261.3|70242.5|70227.5|785
1698939300000|2023-11-02 15:35:00|70246.7|70231.7|70247.5|70232.5|70254.2|70239.2|70236|70221|681
1698939600000|2023-11-02 15:40:00|70247.6|70232.6|70228.2|70213.2|70249.9|70234.9|70221.7|70206.7|707
1698939900000|2023-11-02 15:45:00|70228.1|70213.1|70259.4|70244.4|70262.5|70247.5|70224.6|70209.6|664
1698940200000|2023-11-02 15:50:00|70259.2|70244.2|70291.6|70276.6|70295.6|70280.6|70257.8|70242.8|676
1698940500000|2023-11-02 15:55:00|70293.4|70278.4|70309.7|70294.7|70311.7|70295.3|70285.9|70266.3|771
1698940800000|2023-11-02 16:00:00|70310.4|70295.4|70282.7|70267.7|70316.4|70301.4|70265.8|70248|736
1698941100000|2023-11-02 16:05:00|70280.5|70265.5|70282.6|70262.6|70311.1|70291.1|70272.1|70252.1|677
1698941400000|2023-11-02 16:10:00|70281.9|70261.9|70300.7|70285.7|70327.9|70309.5|70278.4|70261.3|725
1698941700000|2023-11-02 16:15:00|70301|70286|70303.6|70288.6|70323.7|70308.7|70293|70278|674
1698942000000|2023-11-02 16:20:00|70303.7|70288.7|70314.7|70299.7|70316.3|70301.3|70295|70280|672
1698942300000|2023-11-02 16:25:00|70314.5|70299.5|70319.3|70304.3|70338.5|70323.4|70312.8|70297.8|736
1698942600000|2023-11-02 16:30:00|70319.2|70304.2|70325.2|70305.2|70335.1|70320.1|70301.7|70286.7|658
1698942900000|2023-11-02 16:35:00|70325.1|70305.1|70324.8|70309.8|70335.8|70319.2|70311.8|70296.5|681
1698943200000|2023-11-02 16:40:00|70325.5|70310.5|70328.5|70313.5|70350.7|70335.7|70320.8|70305.8|629
1698943500000|2023-11-02 16:45:00|70329.3|70314.3|70310.8|70295.8|70333.5|70318.5|70309.4|70294.4|607
1698943800000|2023-11-02 16:50:00|70311.1|70296.1|70334.7|70319.7|70335.1|70320.1|70294.3|70279.3|612
1698944100000|2023-11-02 16:55:00|70334.6|70319.6|70319.2|70304.2|70342.4|70327.4|70317.4|70302.3|668
1698944400000|2023-11-02 17:00:00|70318.3|70303.3|70307|70292|70331|70314.1|70283.2|70268.2|691
1698944700000|2023-11-02 17:05:00|70307.2|70292.2|70288.3|70273.3|70309.4|70293.6|70288|70273|496
1698945000000|2023-11-02 17:10:00|70289.3|70274.3|70280.2|70265.2|70291|70276|70277.1|70262.1|431
1698945300000|2023-11-02 17:15:00|70280.1|70265.1|70276.6|70256.6|70291.8|70276.8|70273|70256.5|587
1698945600000|2023-11-02 17:20:00|70276.7|70256.7|70255.1|70240.1|70277.1|70259.2|70255.1|70240.1|553
1698945900000|2023-11-02 17:25:00|70254.8|70239.8|70257|70242|70263.5|70248.5|70251.1|70234.3|467
1698946200000|2023-11-02 17:30:00|70256.8|70241.8|70247.5|70232.5|70256.8|70241.8|70241|70226|518
1698946500000|2023-11-02 17:35:00|70247.2|70232.2|70232.8|70217.8|70263.1|70248.1|70232.8|70217.8|474
1698946800000|2023-11-02 17:40:00|70232.9|70217.9|70230.4|70215.4|70244.1|70226.8|70230.1|70215.1|584
1698947100000|2023-11-02 17:45:00|70230.5|70215.5|70231.7|70216.7|70236.1|70218.6|70220.6|70202.8|493
1698947400000|2023-11-02 17:50:00|70233.3|70218.3|70221.9|70206.9|70233.8|70218.8|70218.4|70203.4|489
1698947700000|2023-11-02 17:55:00|70221.6|70206.6|70226.4|70211.4|70241.9|70226.9|70221.3|70206.3|521
1698948000000|2023-11-02 18:00:00|70226.3|70211.3|70239.8|70219.8|70242.8|70227.8|70225.6|70210.6|596
1698948300000|2023-11-02 18:05:00|70239.4|70219.4|70227.7|70212.7|70242.7|70222.7|70225.6|70209|561
1698948600000|2023-11-02 18:10:00|70228.1|70213.1|70216.4|70201.4|70228.6|70213.6|70210|70195|550
1698948900000|2023-11-02 18:15:00|70216.3|70201.3|70228.2|70213.2|70235.6|70217.4|70198.5|70181.3|578
1698949200000|2023-11-02 18:20:00|70228|70213|70229.2|70214.2|70243.6|70227.4|70220.3|70203.1|544
1698949500000|2023-11-02 18:25:00|70229.3|70214.3|70249.1|70234.1|70251.7|70236.7|70229.1|70214.1|627
1698949800000|2023-11-02 18:30:00|70248.6|70233.6|70261.8|70241.8|70262.8|70246.9|70245.5|70230.5|500
1698950100000|2023-11-02 18:35:00|70261.4|70241.4|70251.4|70236.4|70261.9|70246.9|70249.3|70232|463
1698950400000|2023-11-02 18:40:00|70251.3|70236.3|70248.8|70228.8|70256.5|70239.8|70243.6|70228.6|506
1698950700000|2023-11-02 18:45:00|70248.7|70228.7|70240.2|70220.2|70252.5|70237.5|70224.5|70209.5|481
1698951000000|2023-11-02 18:50:00|70240|70220|70250.6|70235.6|70250.7|70235.7|70234.8|70219.8|401
1698951300000|2023-11-02 18:55:00|70250.5|70235.5|70242|70227|70253.3|70238.3|70240.2|70225.2|544
1698951600000|2023-11-02 19:00:00|70242.2|70227.2|70254.8|70239.8|70255|70240|70238.6|70223.6|561
1698951900000|2023-11-02 19:05:00|70254.7|70239.7|70247.9|70232.9|70264.8|70247.5|70245|70228.1|513
1698952200000|2023-11-02 19:10:00|70247.8|70232.8|70240.7|70225.7|70255.3|70240.3|70240.3|70225.3|459
1698952500000|2023-11-02 19:15:00|70240.8|70225.8|70255.1|70240.1|70263.5|70243.5|70240.2|70225.2|462
1698952800000|2023-11-02 19:20:00|70255.8|70240.8|70262.5|70247.5|70262.6|70247.6|70248.1|70231.2|412
1698953100000|2023-11-02 19:25:00|70262.6|70247.6|70262.9|70247.9|70267.5|70250.9|70252.4|70237.4|480
1698953400000|2023-11-02 19:30:00|70262.7|70247.7|70273|70258|70273.7|70258.7|70258.1|70243.1|435
1698953700000|2023-11-02 19:35:00|70273.1|70258.1|70271.5|70256.5|70277.4|70262.4|70268.4|70253.4|481
1698954000000|2023-11-02 19:40:00|70271.1|70256.1|70298.5|70278.5|70303.3|70288|70265.2|70250.2|546
1698954300000|2023-11-02 19:45:00|70299.1|70279.1|70294.9|70274.9|70305.2|70285.2|70292.5|70272.5|473
1698954600000|2023-11-02 19:50:00|70294.8|70274.8|70282.4|70267.4|70296.9|70277.9|70280.9|70265.9|591
1698954900000|2023-11-02 19:55:00|70282.5|70267.5|70258.2|70243.2|70290.3|70272.6|70258.2|70242.8|684
1698955200000|2023-11-02 20:00:00|70261.2|70241.2|70288.3|70268.3|70288.7|70268.7|70260.6|70240.6|420
1698955500000|2023-11-02 20:05:00|70288.1|70268.1|70289.2|70269.2|70292.7|70273.9|70284.2|70268.1|337
1698955800000|2023-11-02 20:10:00|70289.1|70269.1|70297.3|70277.3|70299.2|70279.7|70289|70269|311
1698956100000|2023-11-02 20:15:00|70297.5|70277.5|70291.5|70271.5|70298|70278|70288.5|70269|288
1698956400000|2023-11-02 20:20:00|70291.4|70271.4|70298|70283|70301.3|70283|70283.5|70263.5|284
1698956700000|2023-11-02 20:25:00|70298.3|70283.3|70288.4|70268.4|70303.5|70286|70286.9|70267.2|340
1698957000000|2023-11-02 20:30:00|70288.5|70268.5|70276.3|70256.3|70293.7|70273.7|70275|70255|491
1698957300000|2023-11-02 20:35:00|70276.2|70256.2|70269.9|70249.9|70281.8|70261.8|70269.3|70249.3|636
1698957600000|2023-11-02 20:40:00|70270.1|70250.1|70264|70244|70272.9|70252.9|70261.7|70241.7|558
1698957900000|2023-11-02 20:45:00|70263.7|70243.7|70278.6|70258.6|70279.9|70259.9|70259.8|70239.8|557
1698958200000|2023-11-02 20:50:00|70277.9|70257.9|70277.1|70257.1|70284.3|70264.3|70274|70254|828
1698958500000|2023-11-02 20:55:00|70277.2|70257.2|70281.7|70251.9|70282.4|70259.9|70271.7|70248.3|735
1698958800000|2023-11-02 21:00:00|70289.1|70251.8|70329.6|70234.1|70329.6|70251.8|70288.9|70230.8|61
1698959100000|2023-11-02 21:05:00|70327.5|70233.2|70318.7|70234.9|70332.1|70242.7|70317.4|70229.8|130
1698959400000|2023-11-02 21:10:00|70319|70233.3|70317.6|70247.9|70322.5|70249.6|70315.7|70233.2|133
1698959700000|2023-11-02 21:15:00|70317.5|70247.5|70299.5|70260.8|70321.5|70261.6|70298.3|70247.5|558
1698960000000|2023-11-02 21:20:00|70298.7|70260.4|70310.1|70261.3|70313.8|70262.2|70296.5|70259|356
1698960300000|2023-11-02 21:25:00|70312|70261.4|70304.2|70263|70320.8|70263.6|70303.9|70259.3|131
1698960600000|2023-11-02 21:30:00|70304.1|70263.1|70292.7|70239|70304.1|70263.9|70289.6|70237.9|206
1698960900000|2023-11-02 21:35:00|70292.8|70239.1|70275.8|70232.2|70304.1|70239.9|70272.4|70213.2|461
1698961200000|2023-11-02 21:40:00|70274.6|70232|70274.5|70232.4|70277.7|70233.5|70273.2|70230.7|162
1698961500000|2023-11-02 21:45:00|70274.3|70234.3|70273.1|70232.9|70276.5|70235.1|70271.6|70230.2|404
1698961800000|2023-11-02 21:50:00|70273|70233.5|70273.9|70238.4|70274.4|70238.4|70270.7|70232.1|388
1698962100000|2023-11-02 21:55:00|70273.6|70238|70283.9|70250.9|70313.7|70262.5|70273.5|70231.7|280
1698962400000|2023-11-02 22:00:00|70284.5|70249|70281.6|70261.6|70297.9|70274.8|70281.3|70249|266
1698962700000|2023-11-02 22:05:00|70281.5|70261.5|70277.1|70257.1|70281.5|70261.5|70277|70257|86
1698963000000|2023-11-02 22:10:00|70276.9|70256.9|70280.5|70260.5|70280.5|70260.5|70272.8|70252.8|139
1698963300000|2023-11-02 22:15:00|70280.6|70260.6|70276.3|70256.3|70280.7|70260.7|70270.8|70250.8|221
1698963600000|2023-11-02 22:20:00|70276|70256|70279.1|70259.1|70279.3|70259.3|70274.5|70254.5|191
1698963900000|2023-11-02 22:25:00|70279|70259|70274.6|70254.6|70279|70259|70274.1|70254.1|165
1698964200000|2023-11-02 22:30:00|70273.6|70253.6|70281.2|70261.2|70281.5|70261.5|70273.6|70253.6|169
1698964500000|2023-11-02 22:35:00|70281.7|70261.7|70288.5|70268.5|70288.7|70268.7|70280.4|70260.4|151
1698964800000|2023-11-02 22:40:00|70288.4|70268.4|70297.1|70277.1|70297.8|70277.8|70283.7|70263.7|162
1698965100000|2023-11-02 22:45:00|70297|70277|70301.6|70281.6|70301.6|70281.6|70296.2|70276.2|131
1698965400000|2023-11-02 22:50:00|70301.7|70281.7|70297.6|70277.6|70301.7|70281.7|70296.6|70276.6|146
1698965700000|2023-11-02 22:55:00|70297.7|70277.7|70308.6|70288.6|70308.8|70288.8|70295.2|70275.2|159
1698966000000|2023-11-02 23:00:00|70307.5|70287.5|70305.1|70285.1|70307.6|70287.6|70297.7|70277.7|214
1698966300000|2023-11-02 23:05:00|70305.2|70285.2|70305.2|70285.2|70307.7|70287.7|70304.2|70284.2|216
1698966600000|2023-11-02 23:10:00|70305.1|70285.1|70307.2|70287.2|70311.2|70291.2|70304|70284|198
1698966900000|2023-11-02 23:15:00|70307|70287|70310.9|70290.9|70312.5|70292.5|70303.9|70283.9|225
1698967200000|2023-11-02 23:20:00|70311|70291|70310.8|70290.8|70311.2|70291.2|70307.6|70287.6|183
1698967500000|2023-11-02 23:25:00|70310.9|70290.9|70302.8|70282.8|70311|70291|70302.5|70282.5|152
1698967800000|2023-11-02 23:30:00|70302.9|70282.9|70311.1|70291.1|70311.1|70291.1|70302.8|70282.8|179
1698968100000|2023-11-02 23:35:00|70311|70291|70316.7|70296.7|70317.5|70297.5|70309.9|70289.9|197
1698968400000|2023-11-02 23:40:00|70316.9|70296.9|70314|70294|70318.7|70298.7|70311.7|70291.7|203
1698968700000|2023-11-02 23:45:00|70314.3|70294.3|70315.4|70295.4|70317.7|70297.7|70309.5|70289.5|182
1698969000000|2023-11-02 23:50:00|70315.5|70295.5|70312.7|70292.7|70317.1|70297.1|70304.9|70284.9|290
1698969300000|2023-11-02 23:55:00|70312.8|70292.8|70317.9|70297.9|70318.6|70298.6|70312.7|70292.7|224
1698969600000|2023-11-03 00:00:00|70318|70298|70310.1|70290.1|70318|70298|70308.6|70288.6|297
1698969900000|2023-11-03 00:05:00|70310.2|70290.2|70289.1|70269.1|70311.5|70291.5|70287.6|70267.6|307
1698970200000|2023-11-03 00:10:00|70289.2|70269.2|70284.2|70264.2|70290.1|70270.1|70277.4|70257.4|313
1698970500000|2023-11-03 00:15:00|70284.3|70264.3|70289.9|70269.9|70290.6|70270.6|70284.3|70264.3|226
1698970800000|2023-11-03 00:20:00|70289.8|70269.8|70293.9|70273.9|70294.9|70274.9|70287.6|70267.6|217
1698971100000|2023-11-03 00:25:00|70294|70274|70320.9|70300.9|70322.9|70302.9|70294|70274|327
1698971400000|2023-11-03 00:30:00|70321|70301|70317.6|70297.6|70322|70302|70313.8|70293.8|335
1698971700000|2023-11-03 00:35:00|70317.5|70297.5|70309.4|70289.4|70317.5|70297.5|70308.2|70288.2|366
1698972000000|2023-11-03 00:40:00|70309.6|70289.6|70306.5|70286.5|70311|70291|70303.2|70283.2|291
1698972300000|2023-11-03 00:45:00|70306.3|70286.3|70316.8|70296.8|70318.4|70298.4|70300.8|70280.8|306
1698972600000|2023-11-03 00:50:00|70316.7|70296.7|70307.2|70287.2|70319.1|70299.1|70306.3|70286.3|329
1698972900000|2023-11-03 00:55:00|70307.3|70287.3|70298.1|70278.1|70307.4|70287.4|70295.7|70275.7|396
1698973200000|2023-11-03 01:00:00|70297.7|70277.7|70301.3|70281.3|70311|70291|70297.2|70277.2|428
1698973500000|2023-11-03 01:05:00|70301.7|70281.7|70314|70294|70320|70300|70301|70281|355
1698973800000|2023-11-03 01:10:00|70313.9|70293.9|70297|70277|70313.9|70293.9|70291.4|70271.4|399
1698974100000|2023-11-03 01:15:00|70298|70278|70291.5|70271.5|70300|70280|70286.7|70266.7|439
1698974400000|2023-11-03 01:20:00|70291.6|70271.6|70289.5|70269.5|70294.3|70274.3|70282|70262|379
1698974700000|2023-11-03 01:25:00|70289.7|70269.7|70283.9|70263.9|70294|70274|70283.6|70263.6|337
1698975000000|2023-11-03 01:30:00|70285.3|70265.3|70281.9|70261.9|70291.7|70271.7|70280.8|70260.8|441
1698975300000|2023-11-03 01:35:00|70281.7|70261.7|70284.8|70264.8|70285.8|70265.8|70274.2|70254.2|387
1698975600000|2023-11-03 01:40:00|70284.5|70264.5|70276.8|70256.8|70287.3|70267.3|70268.7|70248.7|414
1698975900000|2023-11-03 01:45:00|70277.3|70257.3|70283.8|70263.8|70284|70264|70268.6|70248.6|413
1698976200000|2023-11-03 01:50:00|70283.9|70263.9|70277.7|70257.7|70287.1|70267.1|70277.5|70257.5|354
1698976500000|2023-11-03 01:55:00|70277.6|70257.6|70268.2|70248.2|70277.6|70257.6|70265.7|70245.7|338
1698976800000|2023-11-03 02:00:00|70268.3|70248.3|70269.7|70249.7|70273.7|70253.7|70260.8|70240.8|456
1698977100000|2023-11-03 02:05:00|70269.8|70249.8|70254.1|70234.1|70270.8|70250.8|70254.1|70234.1|420
1698977400000|2023-11-03 02:10:00|70253.9|70233.9|70247.4|70227.4|70257.9|70237.9|70246|70226|341
1698977700000|2023-11-03 02:15:00|70247.2|70227.2|70256.2|70236.2|70259|70239|70242.8|70222.8|397
1698978000000|2023-11-03 02:20:00|70256.1|70236.1|70246.6|70226.6|70256.5|70236.5|70242.2|70222.2|375
1698978300000|2023-11-03 02:25:00|70246.5|70226.5|70232.9|70212.9|70247.8|70227.8|70232.9|70212.9|398
1698978600000|2023-11-03 02:30:00|70232.8|70212.8|70233.5|70213.5|70237|70217|70227.5|70207.5|401
1698978900000|2023-11-03 02:35:00|70233.4|70213.4|70230.5|70210.5|70237.3|70217.3|70229.8|70209.8|384
1698979200000|2023-11-03 02:40:00|70230.6|70210.6|70233.9|70213.9|70236.4|70216.4|70226.1|70206.1|388
1698979500000|2023-11-03 02:45:00|70233.6|70213.6|70251.4|70231.4|70257|70237|70231.2|70211.2|421
1698979800000|2023-11-03 02:50:00|70250.7|70230.7|70239|70219|70253.5|70233.5|70237.7|70217.7|365
1698980100000|2023-11-03 02:55:00|70239.1|70219.1|70241.1|70221.1|70241.9|70221.9|70235.3|70215.3|418
1698980400000|2023-11-03 03:00:00|70241|70221|70248.1|70228.1|70249.1|70229.1|70240|70220|380
1698980700000|2023-11-03 03:05:00|70247.9|70227.9|70243.6|70223.6|70249.6|70229.6|70240.8|70220.8|334
1698981000000|2023-11-03 03:10:00|70243.4|70223.4|70248|70228|70248|70228|70243.3|70223.3|231
1698981300000|2023-11-03 03:15:00|70248.1|70228.1|70240.5|70220.5|70253.4|70233.4|70240.4|70220.4|226
1698981600000|2023-11-03 03:20:00|70240.4|70220.4|70229.4|70209.4|70240.6|70220.6|70226.2|70206.2|274
1698981900000|2023-11-03 03:25:00|70229.7|70209.7|70229.5|70209.5|70231.7|70211.7|70223.9|70203.9|213
1698982200000|2023-11-03 03:30:00|70229.4|70209.4|70233.9|70213.9|70234.4|70214.4|70228.1|70208.1|225
1698982500000|2023-11-03 03:35:00|70233.8|70213.8|70236.3|70216.3|70237.9|70217.9|70233.2|70213.2|208
1698982800000|2023-11-03 03:40:00|70236.4|70216.4|70237.2|70217.2|70237.8|70217.8|70234.6|70214.6|208
1698983100000|2023-11-03 03:45:00|70237|70217|70246.1|70226.1|70246.4|70226.4|70236.7|70216.7|304
1698983400000|2023-11-03 03:50:00|70246.2|70226.2|70246.7|70226.7|70249.3|70229.3|70243|70223|347
1698983700000|2023-11-03 03:55:00|70246.9|70226.9|70246.9|70226.9|70253.5|70233.5|70246.8|70226.8|336
1698984000000|2023-11-03 04:00:00|70246.8|70226.8|70245.6|70225.6|70251.1|70231.1|70242.6|70222.6|332
1698984300000|2023-11-03 04:05:00|70245.3|70225.3|70243|70223|70247.7|70227.7|70242.7|70222.7|311
1698984600000|2023-11-03 04:10:00|70242.9|70222.9|70233.8|70213.8|70245.5|70225.5|70233.7|70213.7|270
1698984900000|2023-11-03 04:15:00|70233.9|70213.9|70227.8|70207.8|70233.9|70213.9|70226.1|70206.1|299
1698985200000|2023-11-03 04:20:00|70227.7|70207.7|70227.1|70207.1|70231.1|70211.1|70225.1|70205.1|271
1698985500000|2023-11-03 04:25:00|70227|70207|70234.5|70214.5|70235.6|70215.6|70226.6|70206.6|365
1698985800000|2023-11-03 04:30:00|70234.3|70214.3|70236.7|70216.7|70242.6|70222.6|70233.6|70213.6|257
1698986100000|2023-11-03 04:35:00|70236.6|70216.6|70243.3|70223.3|70247.8|70227.8|70236.3|70216.3|285
1698986400000|2023-11-03 04:40:00|70243.2|70223.2|70241.3|70221.3|70250.2|70230.2|70240.4|70220.4|281
1698986700000|2023-11-03 04:45:00|70241.4|70221.4|70233|70213|70243.6|70223.6|70232.8|70212.8|229
1698987000000|2023-11-03 04:50:00|70232.9|70212.9|70230.9|70210.9|70234.5|70214.5|70227.3|70207.3|266
1698987300000|2023-11-03 04:55:00|70230.8|70210.8|70240.4|70220.4|70240.5|70220.5|70228.4|70208.4|356
1698987600000|2023-11-03 05:00:00|70239.9|70219.9|70237.2|70217.2|70242.2|70222.2|70234.5|70214.5|284
1698987900000|2023-11-03 05:05:00|70237|70217|70232.3|70212.3|70238.4|70218.4|70231.6|70211.6|342
1698988200000|2023-11-03 05:10:00|70232.4|70212.4|70240.7|70220.7|70241.1|70221.1|70229.4|70209.4|351
1698988500000|2023-11-03 05:15:00|70241.1|70221.1|70236.7|70216.7|70241.1|70221.1|70231.4|70211.4|292
1698988800000|2023-11-03 05:20:00|70236.8|70216.8|70238.9|70218.9|70240.3|70220.3|70236.5|70216.5|249
1698989100000|2023-11-03 05:25:00|70238.8|70218.8|70235.2|70215.2|70243.8|70223.8|70234.6|70214.6|286
1698989400000|2023-11-03 05:30:00|70235.5|70215.5|70224.6|70204.6|70236.4|70216.4|70223.8|70203.8|380
1698989700000|2023-11-03 05:35:00|70224.5|70204.5|70216.4|70196.4|70227.6|70207.6|70215.2|70195.2|360
1698990000000|2023-11-03 05:40:00|70216.5|70196.5|70226.7|70206.7|70231.1|70211.1|70214.5|70194.5|357
1698990300000|2023-11-03 05:45:00|70226.8|70206.8|70213.3|70193.3|70227.6|70207.6|70210.8|70190.8|314
1698990600000|2023-11-03 05:50:00|70213.6|70193.6|70207.4|70187.4|70216.1|70196.1|70206.5|70186.5|322
1698990900000|2023-11-03 05:55:00|70207.5|70187.5|70217.9|70197.9|70221.9|70201.9|70206.9|70186.9|325
1698991200000|2023-11-03 06:00:00|70217.8|70197.8|70215.9|70195.9|70221.5|70201.5|70210.5|70190.5|437
1698991500000|2023-11-03 06:05:00|70216|70196|70227.1|70207.1|70230.5|70210.5|70215.4|70195.4|348
1698991800000|2023-11-03 06:10:00|70227|70207|70221.5|70201.5|70228.2|70208.2|70218.4|70198.4|379
1698992100000|2023-11-03 06:15:00|70221.6|70201.6|70222.6|70202.6|70222.6|70202.6|70214.3|70194.3|357
1698992400000|2023-11-03 06:20:00|70222.5|70202.5|70219.3|70199.3|70225.9|70209|70219.2|70199.2|305
1698992700000|2023-11-03 06:25:00|70219.2|70199.2|70210.2|70190.2|70219.8|70199.8|70205.9|70185.9|338
1698993000000|2023-11-03 06:30:00|70210.3|70190.3|70204.3|70184.3|70212.8|70192.8|70202.8|70182.8|339
1698993300000|2023-11-03 06:35:00|70202.5|70182.5|70196.6|70176.6|70205.7|70185.7|70195.4|70175.4|355
1698993600000|2023-11-03 06:40:00|70196.3|70176.3|70197.5|70177.5|70198.9|70178.9|70191.4|70171.4|338
1698993900000|2023-11-03 06:45:00|70197.8|70177.8|70206.8|70186.8|70209.3|70189.3|70197.8|70177.8|366
1698994200000|2023-11-03 06:50:00|70206.5|70186.5|70208.9|70188.9|70209.9|70189.9|70204.8|70184.8|333
1698994500000|2023-11-03 06:55:00|70209|70189|70209.9|70189.9|70218.3|70198.3|70205.5|70185.5|436
1698994800000|2023-11-03 07:00:00|70211.8|70191.8|70236.6|70216.6|70249.5|70229.8|70211.2|70191.2|554
1698995100000|2023-11-03 07:05:00|70236.7|70216.7|70228.4|70208.4|70237|70217|70223.6|70205.7|493
1698995400000|2023-11-03 07:10:00|70228|70208|70210.9|70190.9|70232.8|70214.8|70200|70180|497
1698995700000|2023-11-03 07:15:00|70210.8|70190.8|70209.2|70194.2|70218.8|70202.1|70202.3|70182.3|504
1698996000000|2023-11-03 07:20:00|70209.1|70194.1|70201|70186|70210.5|70195.5|70189.7|70172.2|501
1698996300000|2023-11-03 07:25:00|70201.3|70186.3|70195.9|70180.9|70211.2|70194.4|70195.3|70180.3|468
1698996600000|2023-11-03 07:30:00|70196.2|70181.2|70194.4|70179.4|70204.3|70189.3|70190.2|70175.2|436
1698996900000|2023-11-03 07:35:00|70194.7|70179.7|70207.2|70192.2|70213.4|70198.4|70193.9|70178.9|458
1698997200000|2023-11-03 07:40:00|70207.3|70192.3|70228.7|70208.7|70236.5|70219.5|70199.8|70184.8|499
1698997500000|2023-11-03 07:45:00|70229|70209|70227.4|70212.4|70234.4|70217.1|70206.4|70191.4|539
1698997800000|2023-11-03 07:50:00|70227.1|70212.1|70218|70203|70231.5|70216.5|70212.9|70196.6|506
1698998100000|2023-11-03 07:55:00|70218.5|70203.5|70218.9|70203.9|70228.2|70213.2|70213.9|70198.9|544
1698998400000|2023-11-03 08:00:00|70218.8|70203.8|70256.9|70241.9|70257.1|70242.1|70212.8|70197.8|656
1698998700000|2023-11-03 08:05:00|70257.1|70242.1|70216.5|70196.5|70259.1|70244.1|70216.2|70196.5|680
1698999000000|2023-11-03 08:10:00|70216.6|70196.6|70215.2|70200.2|70229.6|70210.3|70204.4|70189.4|611
1698999300000|2023-11-03 08:15:00|70215.7|70200.7|70221.1|70206.1|70223|70206.2|70200.8|70183.7|608
1698999600000|2023-11-03 08:20:00|70221.5|70206.5|70257.2|70242.2|70265.4|70250.4|70213.8|70196.2|595
1698999900000|2023-11-03 08:25:00|70255.2|70240.2|70250.5|70235.5|70261.8|70246.8|70240.8|70225.8|442
1699000200000|2023-11-03 08:30:00|70250.8|70235.8|70263.8|70248.8|70273.1|70258.1|70250.8|70235.8|476
1699000500000|2023-11-03 08:35:00|70263.5|70248.5|70270.8|70250.8|70271.8|70256.8|70247.4|70232.4|507
1699000800000|2023-11-03 08:40:00|70270.7|70250.7|70253.3|70238.3|70285.1|70267.8|70253.1|70238.1|517
1699001100000|2023-11-03 08:45:00|70253.8|70238.8|70239.2|70224.2|70258.1|70243.1|70230.5|70215.5|564
1699001400000|2023-11-03 08:50:00|70239.1|70224.1|70236.3|70221.3|70248.1|70233.1|70230.4|70213|551
1699001700000|2023-11-03 08:55:00|70236.9|70221.9|70237.8|70217.8|70242.1|70227.1|70222.2|70207.2|544
1699002000000|2023-11-03 09:00:00|70238.3|70218.3|70242.6|70227.6|70251.1|70236.1|70226|70208.8|651
1699002300000|2023-11-03 09:05:00|70242.4|70227.4|70252.5|70232.5|70255|70239.3|70233|70214.2|536
1699002600000|2023-11-03 09:10:00|70252.4|70232.4|70193.5|70178.5|70253.9|70233.9|70192|70177|591
1699002900000|2023-11-03 09:15:00|70193.4|70178.4|70173.5|70158.5|70202.3|70187.3|70173|70158|577
1699003200000|2023-11-03 09:20:00|70173.3|70158.3|70198.8|70183.8|70200.8|70185.8|70173|70158|540
1699003500000|2023-11-03 09:25:00|70198.6|70183.6|70196.2|70181.2|70205.7|70190.7|70192.9|70177.9|501
1699003800000|2023-11-03 09:30:00|70195.7|70180.7|70168.2|70153.2|70195.7|70180.7|70161.6|70146.1|505
1699004100000|2023-11-03 09:35:00|70168.7|70153.7|70154.1|70139.1|70168.8|70153.8|70151.3|70136.3|574
1699004400000|2023-11-03 09:40:00|70154.2|70139.2|70141.1|70126.1|70163.1|70148.1|70141|70126|442
1699004700000|2023-11-03 09:45:00|70137.8|70122.8|70115|70100|70140.7|70125.7|70112.7|70092.7|523
1699005000000|2023-11-03 09:50:00|70114.9|70099.9|70108|70093|70121.9|70104|70096.3|70079.4|520
1699005300000|2023-11-03 09:55:00|70107.8|70092.8|70090|70070|70120.3|70105.3|70085|70065|588
1699005600000|2023-11-03 10:00:00|70090.5|70070.5|70112.3|70097.3|70122.1|70102.1|70090.5|70070.5|531
1699005900000|2023-11-03 10:05:00|70112.4|70097.4|70100.3|70085.3|70119.7|70104.7|70099|70084|522
1699006200000|2023-11-03 10:10:00|70101.4|70086.4|70098.7|70078.7|70106.7|70089.5|70084.3|70069.3|541
1699006500000|2023-11-03 10:15:00|70099|70079|70101|70081|70101|70084.6|70089.1|70074.1|552
1699006800000|2023-11-03 10:20:00|70100.7|70080.7|70097|70082|70108.6|70091.3|70096.6|70079.9|541
1699007100000|2023-11-03 10:25:00|70097.2|70082.2|70110.5|70090.5|70115.2|70095.2|70096.6|70078.7|527
1699007400000|2023-11-03 10:30:00|70110.4|70090.4|70123.3|70103.3|70128.6|70109.6|70106.2|70088.8|498
1699007700000|2023-11-03 10:35:00|70123.2|70103.2|70102|70082|70123.3|70103.8|70101.3|70081.3|476
1699008000000|2023-11-03 10:40:00|70101.9|70081.9|70109|70089|70126.1|70108.5|70100.1|70080.1|517
1699008300000|2023-11-03 10:45:00|70109.2|70089.2|70117|70102|70123.4|70108.4|70103.9|70088.3|516
1699008600000|2023-11-03 10:50:00|70116.9|70101.9|70102.4|70082.4|70120.9|70105.9|70100.3|70082.4|515
1699008900000|2023-11-03 10:55:00|70102.5|70082.5|70118.3|70103.3|70119.9|70104.9|70102.4|70082.4|489
1699009200000|2023-11-03 11:00:00|70118.6|70103.6|70112.6|70097.6|70133.2|70118.2|70110|70095|510
1699009500000|2023-11-03 11:05:00|70114.7|70099.7|70111.1|70096.1|70118|70103|70107.5|70092.5|421
1699009800000|2023-11-03 11:10:00|70111.3|70096.3|70118.7|70103.7|70121|70106|70106.4|70091.4|470
1699010100000|2023-11-03 11:15:00|70118.8|70103.8|70104.5|70084.5|70121|70103.9|70091.1|70071.1|521
1699010400000|2023-11-03 11:20:00|70103.9|70083.9|70078.8|70063.8|70103.9|70083.9|70076|70057.7|539
1699010700000|2023-11-03 11:25:00|70078.7|70063.7|70058.6|70043.6|70084.8|70069.8|70056.2|70040.3|532
1699011000000|2023-11-03 11:30:00|70058.5|70043.5|70062|70047|70073.5|70056.6|70053.9|70036.8|569
1699011300000|2023-11-03 11:35:00|70061.9|70046.9|70082.9|70067.9|70093.5|70078.5|70056.3|70041.3|586
1699011600000|2023-11-03 11:40:00|70083|70068|70083.5|70068.5|70100.1|70081.4|70071.1|70056.1|555
1699011900000|2023-11-03 11:45:00|70083.6|70068.6|70100.6|70085.6|70100.6|70085.6|70078.7|70063.7|466
1699012200000|2023-11-03 11:50:00|70100.7|70085.7|70102.2|70087.2|70109.9|70094.9|70094|70078.2|575
1699012500000|2023-11-03 11:55:00|70102.3|70087.3|70094.1|70079.1|70111.7|70093.9|70090.7|70071.3|486
1699012800000|2023-11-03 12:00:00|70092.6|70077.6|70109.1|70089.1|70109.5|70090.7|70091.9|70075.1|552
1699013100000|2023-11-03 12:05:00|70109.2|70089.2|70080.5|70065.5|70109.3|70092.3|70077.6|70057.6|460
1699013400000|2023-11-03 12:10:00|70080.6|70065.6|70074.4|70059.4|70091.3|70076.3|70071.4|70056.4|603
1699013700000|2023-11-03 12:15:00|70074.2|70059.2|70049.3|70034.3|70076.5|70061.5|70047.9|70032.9|586
1699014000000|2023-11-03 12:20:00|70050.3|70035.3|70036.8|70021.8|70062.6|70047.6|70030.8|70015.8|777
1699014300000|2023-11-03 12:25:00|70036.7|70021.7|70087.3|69999.2|70087.7|70033.2|70019.7|69993.1|705
1699014600000|2023-11-03 12:30:00|70087.1|70002.1|69802.2|69782.2|70087.1|70002.1|69773.9|69753.9|1091
1699014900000|2023-11-03 12:35:00|69804.1|69784.1|69744.2|69724.2|69829.3|69809.3|69729.9|69709.9|1014
1699015200000|2023-11-03 12:40:00|69741|69721|69696.4|69676.4|69787.8|69767.8|69677.8|69657.8|1005
1699015500000|2023-11-03 12:45:00|69696.5|69676.5|69659.4|69639.4|69697.4|69677.4|69626.3|69606.3|974
1699015800000|2023-11-03 12:50:00|69658.5|69638.5|69696|69681|69716.2|69696.2|69656.5|69636.5|987
1699016100000|2023-11-03 12:55:00|69695.8|69680.8|69686.5|69671.5|69724.8|69709.8|69686.5|69671.5|863
1699016400000|2023-11-03 13:00:00|69688.3|69673.3|69692.7|69677.7|69716|69696|69672.4|69655.1|873
1699016700000|2023-11-03 13:05:00|69693.1|69678.1|69742.2|69722.2|69749.3|69731|69682.2|69667.2|911
1699017000000|2023-11-03 13:10:00|69744.2|69724.2|69730.2|69715.2|69776.3|69761.3|69727.4|69712.4|850
1699017300000|2023-11-03 13:15:00|69730.4|69715.4|69696.3|69681.3|69742.6|69725.8|69686|69666.3|872
1699017600000|2023-11-03 13:20:00|69696.2|69681.2|69673|69658|69712.4|69695.3|69663.4|69648.4|905
1699017900000|2023-11-03 13:25:00|69672.9|69657.9|69699.2|69679.2|69711.1|69691.1|69671.9|69656.1|910
1699018200000|2023-11-03 13:30:00|69697|69677|69686.5|69671.5|69703.8|69683.8|69651.1|69633.8|906
1699018500000|2023-11-03 13:35:00|69686.8|69671.8|69653.1|69638.1|69695.5|69680.5|69637.3|69622.3|885
1699018800000|2023-11-03 13:40:00|69654.1|69639.1|69643.9|69623.9|69674.2|69657.2|69623.3|69608.3|834
1699019100000|2023-11-03 13:45:00|69645.7|69625.7|69629.2|69609.2|69647.4|69627.4|69592.2|69572.5|893
1699019400000|2023-11-03 13:50:00|69627.7|69612.7|69638.7|69623.7|69662.5|69647.5|69609.7|69594.7|854
1699019700000|2023-11-03 13:55:00|69640.2|69620.2|69653.6|69624.5|69661.2|69641.2|69627.8|69610.4|728
1699020000000|2023-11-03 14:00:00|69646.4|69614.8|69646.2|69626.2|69691.7|69673.8|69538.9|69491.1|1068
1699020300000|2023-11-03 14:05:00|69644|69624|69713|69698|69718.4|69702.4|69623.8|69604.3|998
1699020600000|2023-11-03 14:10:00|69713.1|69698.1|69741.5|69721.5|69743|69725.4|69685.3|69666.7|943
1699020900000|2023-11-03 14:15:00|69740.3|69720.3|69698.5|69678.5|69768.3|69751.9|69675.7|69658.8|928
1699021200000|2023-11-03 14:20:00|69698.7|69678.7|69714.3|69699.3|69719.8|69704.8|69675|69658.5|845
1699021500000|2023-11-03 14:25:00|69714.1|69699.1|69757.8|69737.8|69794.4|69774.4|69707.9|69692.9|915
1699021800000|2023-11-03 14:30:00|69757.3|69737.3|69718.1|69703.1|69762.3|69742.3|69691.1|69671.1|892
1699022100000|2023-11-03 14:35:00|69717.5|69702.5|69685.3|69665.3|69733.2|69718.2|69682|69662.3|876
1699022400000|2023-11-03 14:40:00|69685.5|69665.5|69727|69712|69750|69730.9|69681.7|69661.7|847
1699022700000|2023-11-03 14:45:00|69726.8|69711.8|69653.8|69638.8|69726.8|69711.8|69653.8|69635.4|777
1699023000000|2023-11-03 14:50:00|69651.9|69636.9|69643.8|69628.8|69680.1|69665.1|69637.4|69617.4|805
1699023300000|2023-11-03 14:55:00|69644.3|69629.3|69612.4|69597.4|69646.8|69630.6|69610.7|69592.8|845
1699023600000|2023-11-03 15:00:00|69612.3|69597.3|69612.9|69592.9|69618.2|69601|69594.2|69579.2|814
1699023900000|2023-11-03 15:05:00|69612.7|69592.7|69614.4|69599.4|69635.5|69616.3|69586.2|69569|762
1699024200000|2023-11-03 15:10:00|69615.2|69600.2|69584.2|69569.2|69640.2|69623.9|69583.5|69568.5|753
1699024500000|2023-11-03 15:15:00|69584|69569|69600.1|69580.1|69602.2|69584.4|69577.2|69561.4|753
1699024800000|2023-11-03 15:20:00|69599.8|69579.8|69566.6|69551.6|69608.3|69591.7|69564.3|69548.1|640
1699025100000|2023-11-03 15:25:00|69566.7|69551.7|69575.1|69555.1|69584.5|69567.1|69553.3|69536.2|739
1699025400000|2023-11-03 15:30:00|69574.4|69554.4|69563.5|69543.5|69584.1|69567.4|69550|69535|780
1699025700000|2023-11-03 15:35:00|69563.9|69543.9|69569.2|69554.2|69572.4|69557.4|69550.8|69535.8|730
1699026000000|2023-11-03 15:40:00|69568.6|69553.6|69583.5|69568.5|69591.6|69576.6|69564.4|69549.4|705
1699026300000|2023-11-03 15:45:00|69583.4|69568.4|69565.5|69550.5|69587.9|69572.9|69561.5|69546.5|793
1699026600000|2023-11-03 15:50:00|69564.6|69549.6|69537|69522|69565.2|69549.7|69521.1|69506.1|819
1699026900000|2023-11-03 15:55:00|69536.8|69521.8|69528.1|69513.1|69543|69528|69512.8|69495.4|880
1699027200000|2023-11-03 16:00:00|69528|69513|69543|69528|69543.5|69528.5|69511.3|69494.4|839
1699027500000|2023-11-03 16:05:00|69543.1|69528.1|69559|69544|69577.3|69559.3|69536.3|69521.3|744
1699027800000|2023-11-03 16:10:00|69559.4|69544.4|69520.8|69505.8|69564.7|69549.7|69513.5|69498.5|777
1699028100000|2023-11-03 16:15:00|69520.1|69505.1|69510|69490|69525.3|69510.2|69497.5|69482.5|734
1699028400000|2023-11-03 16:20:00|69510.5|69490.5|69489.3|69474.3|69510.5|69493.1|69486.7|69470.8|777
1699028700000|2023-11-03 16:25:00|69489.1|69474.1|69509.9|69494.9|69518.8|69500.3|69488|69471.5|678
1699029000000|2023-11-03 16:30:00|69509.8|69494.8|69498.4|69478.4|69516|69501|69493.9|69476.4|754
1699029300000|2023-11-03 16:35:00|69498.3|69478.3|69509.8|69494.8|69528.4|69511|69492.8|69474.9|719
1699029600000|2023-11-03 16:40:00|69509.3|69494.3|69493.1|69478.1|69518.8|69501.7|69491.6|69476.6|647
1699029900000|2023-11-03 16:45:00|69493.4|69478.4|69496.5|69476.5|69515.2|69499|69489.8|69473.3|662
1699030200000|2023-11-03 16:50:00|69496.6|69476.6|69525.2|69505.2|69525.3|69505.6|69492.7|69475.2|634
1699030500000|2023-11-03 16:55:00|69525.1|69505.1|69492.8|69472.8|69528.6|69513.6|69489.3|69472.1|692
1699030800000|2023-11-03 17:00:00|69492.9|69472.9|69452.3|69432.3|69496.6|69476.6|69451.4|69431.8|695
1699031100000|2023-11-03 17:05:00|69452.4|69432.4|69462.9|69447.9|69466.3|69451.3|69437.9|69420.7|720
1699031400000|2023-11-03 17:10:00|69463.1|69448.1|69499.7|69484.7|69502.4|69487.2|69463.1|69446.2|702
1699031700000|2023-11-03 17:15:00|69499.4|69484.4|69516.4|69501.4|69523.1|69505.5|69496.2|69479.1|671
1699032000000|2023-11-03 17:20:00|69516.2|69501.2|69514.8|69499.8|69523.3|69508.3|69506.4|69491.4|650
1699032300000|2023-11-03 17:25:00|69515|69500|69524.1|69509.1|69540.2|69524.7|69514.9|69499.9|597
1699032600000|2023-11-03 17:30:00|69523.6|69508.6|69497.4|69482.4|69524.3|69509.3|69496.5|69481.5|596
1699032900000|2023-11-03 17:35:00|69497.5|69482.5|69521.8|69501.8|69526.4|69506.5|69493.4|69476.3|538
1699033200000|2023-11-03 17:40:00|69520.6|69500.6|69536.5|69521.5|69541.5|69526.5|69513.9|69498.3|543
1699033500000|2023-11-03 17:45:00|69536.4|69521.4|69524.2|69509.2|69543.8|69523.8|69518.9|69503.9|506
1699033800000|2023-11-03 17:50:00|69524.1|69509.1|69519.3|69499.3|69527|69512|69507.6|69492.6|513
1699034100000|2023-11-03 17:55:00|69519.4|69499.4|69504.8|69489.8|69525.6|69505.6|69497.3|69482.3|554
1699034400000|2023-11-03 18:00:00|69504.7|69489.7|69513.7|69493.7|69521.6|69506.6|69490.3|69475.3|559
1699034700000|2023-11-03 18:05:00|69514.1|69494.1|69494.4|69479.4|69523.1|69503.1|69488.4|69473.4|566
1699035000000|2023-11-03 18:10:00|69494.5|69479.5|69507.5|69487.5|69507.7|69492.7|69490.8|69475.8|537
1699035300000|2023-11-03 18:15:00|69507.1|69487.1|69524.2|69509.2|69530.1|69512.5|69502.9|69487|476
1699035600000|2023-11-03 18:20:00|69524.1|69509.1|69520.4|69505.4|69524.8|69509.8|69504.7|69489.7|509
1699035900000|2023-11-03 18:25:00|69520.1|69505.1|69496.4|69481.4|69522|69507|69495.9|69480.9|475
1699036200000|2023-11-03 18:30:00|69496.3|69481.3|69487.8|69472.8|69498.4|69483.4|69481.9|69466.9|479
1699036500000|2023-11-03 18:35:00|69488.2|69473.2|69510.8|69495.8|69511.1|69496.1|69487.9|69472.9|448
1699036800000|2023-11-03 18:40:00|69510.9|69495.9|69501.3|69486.3|69512.9|69496.7|69493.3|69478.3|520
1699037100000|2023-11-03 18:45:00|69501.4|69486.4|69518.6|69503.6|69523.6|69508.6|69501|69486|512
1699037400000|2023-11-03 18:50:00|69518.8|69503.8|69509.4|69494.4|69518.8|69503.8|69502.6|69487.6|498
1699037700000|2023-11-03 18:55:00|69509.5|69494.5|69509.4|69494.4|69516.8|69501.8|69504|69488.4|554
1699038000000|2023-11-03 19:00:00|69508.8|69493.8|69504.7|69484.7|69516.8|69501.8|69500.5|69482.9|568
1699038300000|2023-11-03 19:05:00|69504.6|69484.6|69521.9|69506.9|69525.8|69508.3|69501|69481|504
1699038600000|2023-11-03 19:10:00|69521.8|69506.8|69525.9|69505.9|69534.5|69516.5|69520.5|69503.5|469
1699038900000|2023-11-03 19:15:00|69526|69506|69536.6|69521.6|69537.1|69522.1|69524.5|69504.5|460
1699039200000|2023-11-03 19:20:00|69536.5|69521.5|69547.6|69532.6|69548.8|69532.6|69535|69517.7|466
1699039500000|2023-11-03 19:25:00|69547.9|69532.9|69539.7|69524.7|69552.6|69536.7|69539.5|69524|546
1699039800000|2023-11-03 19:30:00|69539.8|69524.8|69557.8|69537.8|69558.6|69540.2|69539.8|69524.2|495
1699040100000|2023-11-03 19:35:00|69557.9|69537.9|69570.2|69550.2|69572|69554.3|69551|69533.4|430
1699040400000|2023-11-03 19:40:00|69570.1|69550.1|69572.4|69552.4|69573.1|69553.1|69562.3|69542.3|422
1699040700000|2023-11-03 19:45:00|69572.9|69552.9|69575.6|69560.6|69583.5|69563.5|69569.6|69549.6|513
1699041000000|2023-11-03 19:50:00|69575.8|69560.8|69597.4|69577.4|69597.4|69578|69575.8|69557.9|472
1699041300000|2023-11-03 19:55:00|69594.8|69574.8|69577.7|69562.7|69597.7|69579.7|69572.5|69556.7|586
1699041600000|2023-11-03 20:00:00|69576|69561|69561.7|69541.7|69578.2|69561|69560.2|69540.2|511
1699041900000|2023-11-03 20:05:00|69561.9|69541.9|69557.5|69537.5|69575.9|69555.9|69553.4|69533.4|609
1699042200000|2023-11-03 20:10:00|69557.9|69537.9|69560.7|69540.7|69562.6|69542.6|69554.3|69534.3|399
1699042500000|2023-11-03 20:15:00|69560.2|69540.2|69558.4|69538.4|69568.2|69548.2|69555.7|69535.7|471
1699042800000|2023-11-03 20:20:00|69558.3|69538.3|69558.9|69538.9|69569.6|69549.6|69555.6|69535.6|444
1699043100000|2023-11-03 20:25:00|69558.8|69538.8|69543.3|69523.3|69560.4|69540.4|69541|69521|385
1699043400000|2023-11-03 20:30:00|69543.8|69523.8|69534.9|69514.9|69545.5|69525.5|69534.5|69514.5|537
1699043700000|2023-11-03 20:35:00|69534.6|69514.6|69533.4|69513.4|69535.5|69515.5|69528.9|69508.9|616
1699044000000|2023-11-03 20:40:00|69533.7|69513.7|69539.7|69519.7|69545.1|69525.1|69531.7|69511.7|969
1699044300000|2023-11-03 20:45:00|69540.4|69520.4|69539.9|69519.9|69553.5|69533.5|69539.3|69519.3|387
1699044600000|2023-11-03 20:50:00|69540.6|69520.6|69561.1|69541.1|69561.4|69541.4|69536.4|69516.4|357
1699044900000|2023-11-03 20:55:00|69561.2|69541.2|69559.6|69499.4|69593.9|69544.5|69539.1|69472.7|340
1699218000000|2023-11-05 21:00:00|69566.3|69488.8|69580.6|69502.6|69590.6|69535.8|69546.9|69487.5|33
1699218300000|2023-11-05 21:05:00|69580.4|69504.4|69590.9|69505.5|69590.9|69525.1|69553.7|69503.3|20
1699218600000|2023-11-05 21:10:00|69591.1|69505.7|69569.1|69539.1|69592.5|69539.1|69563.9|69505.4|10
1699218900000|2023-11-05 21:15:00|69633|69519|69583.7|69509.3|69633|69539|69563.9|69509.3|7
1699219200000|2023-11-05 21:20:00|69569.1|69539.1|69567.4|69537.4|69569.1|69539.1|69563.3|69533.3|7
1699219500000|2023-11-05 21:25:00|69557.2|69527.2|69579|69498.9|69592|69534.1|69553.9|69498.9|25
1699219800000|2023-11-05 21:30:00|69579.1|69499|69583.9|69498.6|69592.1|69510.4|69574.1|69498.5|25
1699220100000|2023-11-05 21:35:00|69577.5|69496|69553.3|69523.3|69577.5|69527.7|69553.2|69496|6
1699220400000|2023-11-05 21:40:00|69577.5|69496|69576.5|69494.4|69577.5|69496|69576.5|69494.4|2
1699220700000|2023-11-05 21:45:00|69583.1|69493.9|69556.1|69526.1|69587.7|69526.1|69555.2|69493.9|16
1699221000000|2023-11-05 21:50:00|69609.4|69496.1|69609.7|69529.6|69610|69534.7|69564|69496.1|20
1699221300000|2023-11-05 21:55:00|69581.6|69551.6|69578|69548|69582.2|69552.2|69577.1|69547.1|14
1699221600000|2023-11-05 22:00:00|69604.3|69533.3|69614.7|69522.9|69615.5|69555.3|69583.6|69517.7|35
1699221900000|2023-11-05 22:05:00|69614.1|69521.6|69604.6|69531.7|69617.9|69549.9|69576.9|69515.6|72
1699222200000|2023-11-05 22:10:00|69604.7|69531.8|69601.1|69531.8|69609.5|69555.2|69579|69528|96
1699222500000|2023-11-05 22:15:00|69601.9|69531.1|69602.9|69537.6|69614|69557.1|69585.7|69527.2|113
1699222800000|2023-11-05 22:20:00|69607.9|69549.8|69595.5|69549.3|69608.1|69553.9|69587|69536.5|61
1699223100000|2023-11-05 22:25:00|69602.2|69537.7|69591.8|69546.8|69602.2|69555.9|69585.2|69537.7|55
1699223400000|2023-11-05 22:30:00|69591.7|69546.3|69584.7|69540.7|69601.7|69546.3|69584.7|69530.2|124
1699223700000|2023-11-05 22:35:00|69591.1|69538|69596.5|69534|69597.1|69542.1|69584.5|69532.4|118
1699224000000|2023-11-05 22:40:00|69596.3|69533.8|69584.8|69535.3|69596.3|69540.5|69582.6|69529.2|153
1699224300000|2023-11-05 22:45:00|69585|69535.6|69581.6|69534.9|69591.7|69541|69579.4|69529.9|148
1699224600000|2023-11-05 22:50:00|69581.7|69534.8|69581.6|69538.1|69587.6|69540.5|69578.2|69530.7|86
1699224900000|2023-11-05 22:55:00|69587.6|69535.4|69583.1|69538.2|69588.9|69541.2|69579|69530.7|156
1699225200000|2023-11-05 23:00:00|69583.4|69538.4|69577.3|69539.4|69586.8|69548.1|69566|69525.3|445
1699225500000|2023-11-05 23:05:00|69577.2|69539.5|69589.2|69552.6|69589.2|69552.6|69577.2|69539.5|311
1699225800000|2023-11-05 23:10:00|69589.5|69551.7|69592.9|69556.9|69597.1|69560.3|69587.7|69550.4|406
1699226100000|2023-11-05 23:15:00|69592.7|69556.8|69572.3|69535.8|69595.5|69559.7|69572|69535.8|409
1699226400000|2023-11-05 23:20:00|69571.4|69537.6|69575.9|69539.7|69580.9|69545|69567.3|69530.2|336
1699226700000|2023-11-05 23:25:00|69578.5|69539.5|69559.6|69526.4|69578.5|69541.5|69559.6|69526.2|333
1699227000000|2023-11-05 23:30:00|69560.5|69526.5|69567.9|69535.2|69571.8|69535.6|69560.4|69526.5|334
1699227300000|2023-11-05 23:35:00|69568|69535.1|69573.6|69539.5|69577.1|69543.6|69566.7|69532.2|345
1699227600000|2023-11-05 23:40:00|69573.5|69539.4|69560.3|69530.3|69573.8|69540.5|69559.2|69529.2|380
1699227900000|2023-11-05 23:45:00|69560.1|69530.1|69546.6|69516.6|69566.5|69536.5|69546.6|69516.6|364
1699228200000|2023-11-05 23:50:00|69546.4|69516.4|69538|69508|69546.4|69516.4|69531.3|69501.3|289
1699228500000|2023-11-05 23:55:00|69538.1|69508.1|69545|69515|69547.1|69517.1|69536.5|69506.5|305
1699228800000|2023-11-06 00:00:00|69545.3|69515.3|69575.6|69545.6|69575.9|69545.9|69541.2|69511.2|458
1699229100000|2023-11-06 00:05:00|69577.7|69547.7|69577.1|69547.1|69585.7|69555.7|69570.9|69540.9|439
1699229400000|2023-11-06 00:10:00|69577.4|69547.4|69584.2|69554.2|69585.4|69555.4|69569|69539|506
1699229700000|2023-11-06 00:15:00|69584|69554|69577.1|69547.1|69587|69557|69577|69547|401
1699230000000|2023-11-06 00:20:00|69577.2|69547.2|69579|69559|69582.3|69562.3|69566.9|69544.9|434
1699230300000|2023-11-06 00:25:00|69578.9|69558.9|69574.4|69554.4|69583.6|69563.6|69569.4|69549.4|420
1699230600000|2023-11-06 00:30:00|69574.6|69554.6|69572.8|69552.8|69576|69556|69565.5|69545.5|364
1699230900000|2023-11-06 00:35:00|69572.9|69552.9|69557.1|69537.1|69572.9|69552.9|69547.9|69527.9|355
1699231200000|2023-11-06 00:40:00|69557.2|69537.2|69575.7|69555.7|69577.3|69557.3|69556.6|69536.6|327
1699231500000|2023-11-06 00:45:00|69575.5|69555.5|69572.4|69552.4|69582.3|69562.3|69571.5|69551.5|364
1699231800000|2023-11-06 00:50:00|69572.5|69552.5|69594.5|69574.5|69597.6|69577.6|69571.3|69551.3|389
1699232100000|2023-11-06 00:55:00|69596|69576|69587|69567|69596|69576|69573.5|69553.5|503
1699232400000|2023-11-06 01:00:00|69586.9|69566.9|69576.3|69556.3|69593|69573|69575.8|69555.8|521
1699232700000|2023-11-06 01:05:00|69576.4|69556.4|69578|69558|69581.2|69561.2|69571.3|69551.3|450
1699233000000|2023-11-06 01:10:00|69578.8|69558.8|69584.7|69564.7|69587.8|69567.8|69576.7|69556.7|395
1699233300000|2023-11-06 01:15:00|69584.4|69564.4|69576.8|69556.8|69594.4|69574.4|69570.8|69550.8|487
1699233600000|2023-11-06 01:20:00|69577.2|69557.2|69580.5|69560.5|69586.1|69566.1|69576.2|69556.2|514
1699233900000|2023-11-06 01:25:00|69580.4|69560.4|69572.3|69552.3|69581.6|69561.6|69568.2|69548.2|421
1699234200000|2023-11-06 01:30:00|69572.2|69552.2|69553.9|69533.9|69572.2|69552.2|69553.5|69533.5|580
1699234500000|2023-11-06 01:35:00|69554|69534|69556.9|69536.9|69573.3|69553.3|69551.1|69531.1|496
1699234800000|2023-11-06 01:40:00|69556.8|69536.8|69570.3|69550.3|69571.1|69551.1|69554.1|69534.1|463
1699235100000|2023-11-06 01:45:00|69570.4|69550.4|69553.9|69533.9|69572.6|69552.6|69551.4|69531.4|456
1699235400000|2023-11-06 01:50:00|69554|69534|69553|69533|69560|69540|69546.1|69526.1|444
1699235700000|2023-11-06 01:55:00|69553.1|69533.1|69553.5|69533.5|69560.2|69540.2|69551.2|69531.2|383
1699236000000|2023-11-06 02:00:00|69553.8|69533.8|69537.6|69517.6|69553.8|69533.8|69526.9|69506.9|511
1699236300000|2023-11-06 02:05:00|69537.3|69517.3|69557.8|69537.8|69557.8|69537.8|69537.3|69517.3|422
1699236600000|2023-11-06 02:10:00|69557.6|69537.6|69558.9|69538.9|69565.7|69545.7|69555.8|69535.8|375
1699236900000|2023-11-06 02:15:00|69558.5|69538.5|69545.4|69525.4|69562|69542|69542.4|69522.4|435
1699237200000|2023-11-06 02:20:00|69545.5|69525.5|69549.1|69529.1|69552.8|69532.8|69542.1|69522.1|379
1699237500000|2023-11-06 02:25:00|69548.9|69528.9|69527.6|69507.6|69549.6|69529.6|69525.9|69505.9|437
1699237800000|2023-11-06 02:30:00|69527.5|69507.5|69538.9|69518.9|69540.9|69520.9|69527.1|69507.1|441
1699238100000|2023-11-06 02:35:00|69538.8|69518.8|69535|69515|69546.2|69526.2|69533.2|69513.2|383
1699238400000|2023-11-06 02:40:00|69535.2|69515.2|69529.8|69509.8|69536.4|69516.4|69522.8|69502.8|427
1699238700000|2023-11-06 02:45:00|69529.5|69509.5|69534.7|69514.7|69541.9|69521.9|69529|69509|394
1699239000000|2023-11-06 02:50:00|69534.5|69514.5|69528.6|69508.6|69535.6|69515.6|69525.3|69505.3|346
1699239300000|2023-11-06 02:55:00|69528.5|69508.5|69524.6|69504.6|69529.7|69509.7|69523.7|69503.7|402
1699239600000|2023-11-06 03:00:00|69524.7|69504.7|69527.8|69507.8|69532.5|69512.5|69522.1|69502.1|409
1699239900000|2023-11-06 03:05:00|69527.5|69507.5|69532|69512|69535|69515|69524.3|69504.3|412
1699240200000|2023-11-06 03:10:00|69532.1|69512.1|69527.9|69507.9|69532.3|69512.3|69519.1|69499.1|406
1699240500000|2023-11-06 03:15:00|69527.8|69507.8|69523.3|69503.3|69528|69508|69515.1|69495.1|349
1699240800000|2023-11-06 03:20:00|69523.4|69503.4|69521.5|69501.5|69530.9|69510.9|69521.1|69501.1|386
1699241100000|2023-11-06 03:25:00|69522.5|69502.5|69527.6|69507.6|69534.9|69514.9|69522.4|69502.4|317
1699241400000|2023-11-06 03:30:00|69527.5|69507.5|69526.8|69506.8|69533.3|69513.3|69524.6|69504.6|281
1699241700000|2023-11-06 03:35:00|69526.9|69506.9|69532.3|69512.3|69533.6|69513.6|69525.6|69505.6|316
1699242000000|2023-11-06 03:40:00|69532.2|69512.2|69532.6|69512.6|69534|69514|69528.8|69508.8|377
1699242300000|2023-11-06 03:45:00|69532.5|69512.5|69525.6|69505.6|69535.2|69515.2|69525.5|69505.5|335
1699242600000|2023-11-06 03:50:00|69525.9|69505.9|69517.5|69497.5|69526.1|69506.1|69514.9|69494.9|326
1699242900000|2023-11-06 03:55:00|69517.6|69497.6|69514.4|69494.4|69519.5|69499.5|69514.3|69494.3|266
1699243200000|2023-11-06 04:00:00|69514.5|69494.5|69510.2|69490.2|69516.7|69496.7|69509.3|69489.3|356
1699243500000|2023-11-06 04:05:00|69510.3|69490.3|69504.2|69484.2|69512.7|69492.7|69503.6|69483.6|254
1699243800000|2023-11-06 04:10:00|69504.3|69484.3|69506.7|69486.7|69512.2|69492.2|69503.9|69483.9|295
1699244100000|2023-11-06 04:15:00|69506.6|69486.6|69500.5|69480.5|69507.6|69487.6|69500.2|69480.2|214
1699244400000|2023-11-06 04:20:00|69500.6|69480.6|69496.1|69476.1|69504.1|69484.1|69492.9|69472.9|276
1699244700000|2023-11-06 04:25:00|69496.2|69476.2|69496.8|69476.8|69501.1|69481.1|69495.7|69475.7|240
1699245000000|2023-11-06 04:30:00|69497|69477|69502.5|69482.5|69503.2|69483.2|69493.6|69473.6|297
1699245300000|2023-11-06 04:35:00|69503|69483|69507.8|69487.8|69510.1|69490.1|69502.2|69482.2|278
1699245600000|2023-11-06 04:40:00|69507.9|69487.9|69503.1|69483.1|69508.8|69488.8|69502.6|69482.6|199
1699245900000|2023-11-06 04:45:00|69503|69483|69496.7|69476.7|69503.7|69483.7|69496.4|69476.4|231
1699246200000|2023-11-06 04:50:00|69496.6|69476.6|69498.3|69478.3|69500.7|69480.7|69496.4|69476.4|286
1699246500000|2023-11-06 04:55:00|69498.2|69478.2|69507|69487|69511.6|69491.6|69498|69478|388
1699246800000|2023-11-06 05:00:00|69507.1|69487.1|69524.3|69504.3|69524.7|69504.7|69507.1|69487.1|519
1699247100000|2023-11-06 05:05:00|69524.6|69504.6|69524.5|69504.5|69526.8|69506.8|69520.2|69500.2|378
1699247400000|2023-11-06 05:10:00|69524.8|69504.8|69521.2|69501.2|69524.8|69504.8|69520.9|69500.9|366
1699247700000|2023-11-06 05:15:00|69521.3|69501.3|69521.9|69501.9|69524.7|69504.7|69517.8|69497.8|363
1699248000000|2023-11-06 05:20:00|69522|69502|69507.5|69487.5|69525.2|69505.2|69504.9|69484.9|348
1699248300000|2023-11-06 05:25:00|69507.4|69487.4|69520.3|69500.3|69520.3|69500.3|69507.3|69487.3|322
1699248600000|2023-11-06 05:30:00|69519.4|69499.4|69522.5|69502.5|69528.3|69508.3|69518.7|69498.7|452
1699248900000|2023-11-06 05:35:00|69522.7|69502.7|69504.5|69484.5|69522.8|69502.8|69504.5|69484.5|365
1699249200000|2023-11-06 05:40:00|69504.4|69484.4|69495.3|69475.3|69504.4|69484.4|69487.3|69467.3|441
1699249500000|2023-11-06 05:45:00|69495.4|69475.4|69499|69479|69508|69488|69494.2|69474.2|455
1699249800000|2023-11-06 05:50:00|69498.6|69478.6|69490.2|69470.2|69502.6|69482.6|69490.2|69470.2|404
1699250100000|2023-11-06 05:55:00|69490.4|69470.4|69508.9|69488.9|69509.3|69489.3|69490.1|69470.1|475
1699250400000|2023-11-06 06:00:00|69508.8|69488.8|69488.6|69468.6|69513.2|69493.2|69487.8|69467.8|462
1699250700000|2023-11-06 06:05:00|69488.7|69468.7|69493.8|69473.8|69496.9|69476.9|69477.6|69457.6|451
1699251000000|2023-11-06 06:10:00|69493.9|69473.9|69503.9|69483.9|69505.1|69485.1|69489.2|69469.2|392
1699251300000|2023-11-06 06:15:00|69503.8|69483.8|69495|69475|69506|69486|69494.2|69474.2|423
1699251600000|2023-11-06 06:20:00|69495.1|69475.1|69501.4|69486.4|69508|69488|69490.2|69470.2|450
1699251900000|2023-11-06 06:25:00|69501.5|69486.5|69501.1|69481.1|69508.1|69488.1|69500.8|69480.8|421
1699252200000|2023-11-06 06:30:00|69501|69481|69490.6|69470.6|69501.2|69481.2|69487.3|69467.3|458
1699252500000|2023-11-06 06:35:00|69491|69471|69491.7|69471.7|69499.1|69479.1|69490.6|69470.6|416
1699252800000|2023-11-06 06:40:00|69491.6|69471.6|69498.3|69478.3|69499.1|69479.1|69487.9|69467.9|374
1699253100000|2023-11-06 06:45:00|69498.2|69478.2|69510.9|69490.9|69512.8|69492.8|69495.3|69475.3|317
1699253400000|2023-11-06 06:50:00|69511|69491|69517.4|69497.4|69519.5|69499.5|69509.3|69489.3|427
1699253700000|2023-11-06 06:55:00|69517.7|69497.7|69506.9|69486.9|69518.4|69498.4|69502.6|69482.6|446
1699254000000|2023-11-06 07:00:00|69506.3|69486.3|69502.6|69482.6|69509.4|69489.4|69484.1|69464.1|606
1699254300000|2023-11-06 07:05:00|69503|69483|69511.9|69491.9|69517.1|69497.4|69493.5|69473.5|616
1699254600000|2023-11-06 07:10:00|69512.3|69492.3|69512.5|69492.5|69515|69495.8|69501.9|69482.4|479
1699254900000|2023-11-06 07:15:00|69512.4|69492.4|69474.9|69459.9|69512.5|69492.8|69474.7|69459.7|468
1699255200000|2023-11-06 07:20:00|69475.1|69460.1|69464.5|69444.5|69485|69468.2|69461.7|69444.1|537
1699255500000|2023-11-06 07:25:00|69464.7|69444.7|69486|69466|69487|69467|69461.2|69443.7|507
1699255800000|2023-11-06 07:30:00|69486.1|69466.1|69497.4|69477.4|69506.8|69491.8|69483.3|69463.3|552
1699256100000|2023-11-06 07:35:00|69497.2|69477.2|69476.6|69456.6|69498.4|69478.4|69475.4|69455.4|571
1699256400000|2023-11-06 07:40:00|69476.5|69456.5|69462.8|69442.8|69479.4|69459.4|69456.7|69436.7|525
1699256700000|2023-11-06 07:45:00|69463.8|69443.8|69470.1|69450.1|69470.9|69450.9|69455.9|69435.9|485
1699257000000|2023-11-06 07:50:00|69470.3|69450.3|69496.5|69476.5|69498.2|69478.2|69469.5|69450.1|581
1699257300000|2023-11-06 07:55:00|69496.6|69476.6|69524.3|69509.3|69532.1|69517.1|69496.6|69476.6|727
1699257600000|2023-11-06 08:00:00|69522.5|69507.5|69496.1|69481.1|69541.5|69526.5|69489.3|69472.5|734
1699257900000|2023-11-06 08:05:00|69496|69481|69477.2|69457.2|69512.3|69497.3|69472.4|69455.9|722
1699258200000|2023-11-06 08:10:00|69477.1|69457.1|69479.4|69459.4|69482.4|69465.6|69446.6|69431.6|705
1699258500000|2023-11-06 08:15:00|69479.3|69459.3|69445.1|69425.1|69479.4|69459.4|69432.2|69412.2|634
1699258800000|2023-11-06 08:20:00|69445.4|69425.4|69441.5|69426.5|69454.6|69434.6|69426.3|69411.3|628
1699259100000|2023-11-06 08:25:00|69440.9|69425.9|69430|69415|69452.4|69434.5|69429.2|69412.2|653
1699259400000|2023-11-06 08:30:00|69430.1|69415.1|69421.3|69406.3|69445.6|69427.9|69409.6|69392.9|609
1699259700000|2023-11-06 08:35:00|69421|69406|69401|69386|69422.1|69407.1|69378.5|69360.7|639
1699260000000|2023-11-06 08:40:00|69401.3|69386.3|69417.3|69397.3|69417.3|69397.3|69388.1|69369.5|568
1699260300000|2023-11-06 08:45:00|69418.2|69398.2|69450.2|69430.2|69462.4|69445.2|69417.2|69397.2|623
1699260600000|2023-11-06 08:50:00|69450.1|69430.1|69448.9|69428.9|69465.8|69445.8|69437.1|69417.1|649
1699260900000|2023-11-06 08:55:00|69437.2|69417.2|69412.9|69392.9|69446.2|69426.2|69401.8|69385.1|691
1699261200000|2023-11-06 09:00:00|69412.5|69392.5|69424.7|69404.7|69425.4|69406.4|69401.8|69381.8|584
1699261500000|2023-11-06 09:05:00|69424.5|69404.5|69417.5|69402.5|69424.5|69407.1|69401.5|69386.5|621
1699261800000|2023-11-06 09:10:00|69417.8|69402.8|69384.2|69369.2|69417.8|69402.8|69383|69368|537
1699262100000|2023-11-06 09:15:00|69384.7|69369.7|69406.8|69386.8|69407.4|69388.2|69371.7|69354.7|560
1699262400000|2023-11-06 09:20:00|69406.7|69386.7|69423.3|69403.3|69434.8|69414.8|69404.1|69386.7|545
1699262700000|2023-11-06 09:25:00|69423.2|69403.2|69433.4|69413.4|69435.3|69417.9|69414.4|69398.8|497
1699263000000|2023-11-06 09:30:00|69433.2|69413.2|69449.9|69429.9|69452.2|69433|69429.9|69409.9|473
1699263300000|2023-11-06 09:35:00|69451.2|69431.2|69423.2|69403.2|69453|69434.8|69421.3|69401.3|635
1699263600000|2023-11-06 09:40:00|69422.9|69402.9|69413.2|69398.2|69431.4|69411.4|69408.7|69390.3|544
1699263900000|2023-11-06 09:45:00|69413.3|69398.3|69429.8|69414.8|69434.9|69419.9|69413.2|69398.2|629
1699264200000|2023-11-06 09:50:00|69430.5|69415.5|69416.2|69396.2|69436.7|69418.9|69410.8|69392.5|579
1699264500000|2023-11-06 09:55:00|69416.3|69396.3|69414.1|69394.1|69416.3|69396.9|69404.3|69384.3|555
1699264800000|2023-11-06 10:00:00|69413.8|69393.8|69373.3|69358.3|69414|69394|69366.1|69346.1|671
1699265100000|2023-11-06 10:05:00|69373.6|69358.6|69359.4|69344.4|69375.4|69360.4|69351.7|69336|592
1699265400000|2023-11-06 10:10:00|69359.3|69344.3|69372.4|69357.4|69381.6|69366.6|69356.3|69341.3|523
1699265700000|2023-11-06 10:15:00|69372.5|69357.5|69398.2|69383.2|69400.4|69383.9|69372.5|69357.5|516
1699266000000|2023-11-06 10:20:00|69398.1|69383.1|69381.1|69366.1|69405.5|69390.5|69380.8|69365.8|459
1699266300000|2023-11-06 10:25:00|69381.2|69366.2|69372.1|69357.1|69388.6|69373.6|69368.8|69353.8|513
1699266600000|2023-11-06 10:30:00|69368.6|69353.6|69412|69397|69412|69397|69366.6|69351.6|537
1699266900000|2023-11-06 10:35:00|69411.8|69396.8|69393.8|69378.8|69424|69409|69393.8|69378.8|466
1699267200000|2023-11-06 10:40:00|69395.1|69380.1|69372.8|69357.8|69395.3|69380.3|69372.6|69357.6|544
1699267500000|2023-11-06 10:45:00|69372.6|69357.6|69375.1|69360.1|69376.7|69361.7|69354.2|69339.2|543
1699267800000|2023-11-06 10:50:00|69375.2|69360.2|69402.6|69387.6|69403.7|69388.7|69369.9|69354.9|609
1699268100000|2023-11-06 10:55:00|69402.3|69387.3|69399.4|69384.4|69407.9|69392.9|69392.8|69377.8|581
1699268400000|2023-11-06 11:00:00|69399.3|69384.3|69387.3|69372.3|69400.2|69385.2|69382.4|69365.9|544
1699268700000|2023-11-06 11:05:00|69387.4|69372.4|69386.4|69371.4|69399|69384|69380.6|69365.6|522
1699269000000|2023-11-06 11:10:00|69386|69371|69396.3|69381.3|69398.3|69383.3|69382.5|69367.5|530
1699269300000|2023-11-06 11:15:00|69396.4|69381.4|69399|69384|69411.1|69396.1|69394.2|69379.2|465
1699269600000|2023-11-06 11:20:00|69398.8|69383.8|69404.9|69389.9|69406|69391|69388.1|69373.1|477
1699269900000|2023-11-06 11:25:00|69405|69390|69415.2|69400.2|69425.2|69407.9|69402.3|69387.3|411
1699270200000|2023-11-06 11:30:00|69414.6|69399.6|69389|69374|69417.6|69402.6|69388.8|69373.8|519
1699270500000|2023-11-06 11:35:00|69388.8|69373.8|69385.6|69370.6|69399.8|69384.8|69382.2|69367.2|519
1699270800000|2023-11-06 11:40:00|69385.1|69370.1|69370|69355|69386.8|69371.8|69360.1|69345.1|465
1699271100000|2023-11-06 11:45:00|69369.9|69354.9|69369.4|69354.4|69374.3|69359.3|69363.9|69348.9|413
1699271400000|2023-11-06 11:50:00|69368.9|69353.9|69377.3|69362.3|69377.3|69362.3|69361|69346|482
1699271700000|2023-11-06 11:55:00|69377.4|69362.4|69376.4|69361.4|69386.5|69371.5|69373.2|69358.2|473
1699272000000|2023-11-06 12:00:00|69377|69362|69388.5|69373.5|69389.7|69374.7|69369.9|69354.9|541
1699272300000|2023-11-06 12:05:00|69388.4|69373.4|69386.1|69371.1|69390.1|69375.1|69379.6|69364.6|494
1699272600000|2023-11-06 12:10:00|69385.9|69370.9|69381.1|69366.1|69386.7|69371.7|69376|69361|507
1699272900000|2023-11-06 12:15:00|69381.3|69366.3|69390|69375|69395.4|69380.4|69376|69361|476
1699273200000|2023-11-06 12:20:00|69389.9|69374.9|69375.2|69360.2|69392.3|69377.3|69374.4|69359.4|454
1699273500000|2023-11-06 12:25:00|69375.1|69360.1|69375.8|69360.8|69388.6|69373.6|69367.3|69352.3|480
1699273800000|2023-11-06 12:30:00|69375.7|69360.7|69368.9|69353.9|69384.9|69369.9|69367.4|69352.4|490
1699274100000|2023-11-06 12:35:00|69369.6|69354.6|69373.7|69358.7|69383.3|69368.3|69359.7|69344.7|503
1699274400000|2023-11-06 12:40:00|69373.6|69358.6|69393.1|69378.1|69393.1|69378.1|69367.2|69352.2|544
1699274700000|2023-11-06 12:45:00|69392.6|69377.6|69417.1|69402.1|69426.6|69411.6|69391.3|69376.3|577
1699275000000|2023-11-06 12:50:00|69417.3|69402.3|69461.1|69446.1|69461.4|69446.4|69417.3|69402.3|617
1699275300000|2023-11-06 12:55:00|69461|69446|69426.6|69411.6|69461|69446|69418.6|69403.6|716
1699275600000|2023-11-06 13:00:00|69428.8|69413.8|69440.5|69425.5|69450.6|69435.6|69422.1|69407.1|632
1699275900000|2023-11-06 13:05:00|69442.4|69427.4|69449.4|69434.4|69460.8|69445.8|69441.1|69426.1|574
1699276200000|2023-11-06 13:10:00|69449.5|69434.5|69465|69450|69469.4|69454.4|69437.2|69422.2|645
1699276500000|2023-11-06 13:15:00|69464.9|69449.9|69459.9|69444.9|69487.9|69472.9|69456.4|69441.4|696
1699276800000|2023-11-06 13:20:00|69456.9|69441.9|69444.5|69429.5|69456.9|69441.9|69428.2|69413.2|700
1699277100000|2023-11-06 13:25:00|69444.9|69429.9|69447.4|69432.4|69472.7|69457.7|69444.5|69429.5|669
1699277400000|2023-11-06 13:30:00|69447.3|69432.3|69460.6|69445.6|69471.1|69456.1|69435|69420|572
1699277700000|2023-11-06 13:35:00|69460.9|69445.9|69464.1|69449.1|69473.3|69458.3|69448.7|69433.7|632
1699278000000|2023-11-06 13:40:00|69463.9|69448.9|69479.9|69464.9|69483.7|69467.4|69450.1|69435.1|631
1699278300000|2023-11-06 13:45:00|69479.8|69464.8|69468.5|69453.5|69482.2|69467.2|69457.8|69442.8|585
1699278600000|2023-11-06 13:50:00|69467.5|69452.5|69455.3|69440.3|69484.4|69469.4|69454.6|69439.6|596
1699278900000|2023-11-06 13:55:00|69455.7|69440.7|69470.5|69455.5|69480.2|69465.2|69455.7|69440.7|611
1699279200000|2023-11-06 14:00:00|69467.9|69452.9|69453.8|69438.8|69475.1|69460.1|69448.3|69433.3|660
1699279500000|2023-11-06 14:05:00|69453.9|69438.9|69464.2|69449.2|69466.4|69451.4|69433.9|69418.9|677
1699279800000|2023-11-06 14:10:00|69464.3|69449.3|69469.9|69454.9|69476.4|69461.4|69447.6|69432.6|630
1699280100000|2023-11-06 14:15:00|69470|69455|69460.7|69445.7|69477.6|69462.6|69454.6|69439.6|603
1699280400000|2023-11-06 14:20:00|69460.9|69445.9|69452|69437|69474.7|69459.7|69451.6|69436.6|620
1699280700000|2023-11-06 14:25:00|69451.9|69436.9|69445.5|69430.5|69464.2|69449.2|69439.3|69424.3|703
1699281000000|2023-11-06 14:30:00|69446.2|69431.2|69442.6|69427.6|69451.7|69436.7|69423.3|69408.3|698
1699281300000|2023-11-06 14:35:00|69443.6|69428.6|69436.5|69421.5|69450.3|69435.3|69425.3|69410.3|705
1699281600000|2023-11-06 14:40:00|69436.4|69421.4|69423.4|69408.4|69438.1|69423.1|69414.2|69399.2|662
1699281900000|2023-11-06 14:45:00|69423.2|69408.2|69438|69423|69456.7|69441.7|69417.8|69402.8|712
1699282200000|2023-11-06 14:50:00|69437.9|69422.9|69467.3|69452.3|69469.2|69454.2|69427.8|69412.8|721
1699282500000|2023-11-06 14:55:00|69467.6|69452.6|69459.9|69444.9|69471.2|69456.2|69444.4|69429.4|705
1699282800000|2023-11-06 15:00:00|69459.8|69444.8|69475.4|69460.4|69488.9|69473.9|69449.4|69434.4|697
1699283100000|2023-11-06 15:05:00|69475.5|69460.5|69490.7|69475.7|69493|69478|69467|69452|615
1699283400000|2023-11-06 15:10:00|69490|69475|69540.9|69525.9|69541|69526|69490|69475|703
1699283700000|2023-11-06 15:15:00|69540.8|69525.8|69498.9|69483.9|69540.8|69525.8|69498.7|69483.7|703
1699284000000|2023-11-06 15:20:00|69497.3|69482.3|69505.9|69490.9|69506.6|69491.6|69492.7|69477.7|638
1699284300000|2023-11-06 15:25:00|69505.8|69490.8|69492.2|69477.2|69509.4|69494.4|69489.1|69474.1|620
1699284600000|2023-11-06 15:30:00|69491.5|69476.5|69510.1|69495.1|69510.3|69495.3|69488.9|69473.9|617
1699284900000|2023-11-06 15:35:00|69510.5|69495.5|69478.7|69463.7|69520.5|69505.5|69474.9|69459.9|611
1699285200000|2023-11-06 15:40:00|69478.5|69463.5|69474.6|69459.6|69483.8|69468.8|69459.9|69444.9|645
1699285500000|2023-11-06 15:45:00|69474.8|69459.8|69461.1|69446.1|69489.5|69474.5|69452.3|69437.3|657
1699285800000|2023-11-06 15:50:00|69461|69446|69440.8|69425.8|69461.4|69446.4|69429.4|69414.4|665
1699286100000|2023-11-06 15:55:00|69440.9|69425.9|69427.8|69412.8|69447.3|69432.3|69424.4|69409.4|722
1699286400000|2023-11-06 16:00:00|69427.3|69412.3|69413|69398|69433.5|69418.5|69412.6|69397.6|688
1699286700000|2023-11-06 16:05:00|69413.1|69398.1|69409.3|69394.3|69414.1|69399.1|69390.9|69375.9|619
1699287000000|2023-11-06 16:10:00|69408.7|69393.7|69418|69403|69425.9|69410.9|69400.2|69385.2|565
1699287300000|2023-11-06 16:15:00|69418.1|69403.1|69436.6|69421.6|69440.2|69425.2|69412.7|69397.7|629
1699287600000|2023-11-06 16:20:00|69436.5|69421.5|69453.4|69438.4|69464.8|69448.4|69430.2|69415.2|716
1699287900000|2023-11-06 16:25:00|69452.1|69437.1|69443|69428|69453.3|69438.3|69434.4|69419.4|600
1699288200000|2023-11-06 16:30:00|69443.3|69428.3|69429.2|69414.2|69447.6|69432.6|69426.8|69411.8|569
1699288500000|2023-11-06 16:35:00|69429.1|69414.1|69414.9|69399.9|69433.4|69418.4|69412.8|69397.8|589
1699288800000|2023-11-06 16:40:00|69414.8|69399.8|69424.2|69409.2|69424.2|69409.2|69404.2|69389.2|558
1699289100000|2023-11-06 16:45:00|69424.5|69409.5|69413.3|69398.3|69428.3|69413.3|69406.5|69391.5|580
1699289400000|2023-11-06 16:50:00|69413.4|69398.4|69420.1|69405.1|69429.1|69414.1|69413.2|69398.2|518
1699289700000|2023-11-06 16:55:00|69419.7|69404.7|69413.8|69398.8|69420.7|69405.7|69412.6|69397.6|511
1699290000000|2023-11-06 17:00:00|69413.7|69398.7|69441.1|69426.1|69441.1|69426.1|69413.3|69398.3|536
1699290300000|2023-11-06 17:05:00|69440.9|69425.9|69445.5|69430.5|69447.4|69432.4|69433.2|69418.2|447
1699290600000|2023-11-06 17:10:00|69445.6|69430.6|69459.2|69444.2|69463.7|69448.7|69443.3|69428.3|497
1699290900000|2023-11-06 17:15:00|69459.3|69444.3|69457.4|69442.4|69471.7|69456.7|69456.5|69441.5|515
1699291200000|2023-11-06 17:20:00|69457.3|69442.3|69471.5|69456.5|69472.8|69457.8|69454.5|69439.5|505
1699291500000|2023-11-06 17:25:00|69471.4|69456.4|69476.7|69461.7|69479.3|69464.3|69468.8|69453.8|422
1699291800000|2023-11-06 17:30:00|69476.5|69461.5|69472.5|69457.5|69481.4|69466.4|69464.4|69449.4|469
1699292100000|2023-11-06 17:35:00|69472.6|69457.6|69476.4|69461.4|69483.1|69468.1|69469.3|69454.3|423
1699292400000|2023-11-06 17:40:00|69476.5|69461.5|69476.8|69461.8|69483.8|69468.8|69472.2|69457.2|433
1699292700000|2023-11-06 17:45:00|69477|69462|69484.9|69469.9|69488.5|69473.5|69473|69458|428
1699293000000|2023-11-06 17:50:00|69485|69470|69484.5|69469.5|69491.4|69476.4|69484.4|69469.4|442
1699293300000|2023-11-06 17:55:00|69484.3|69469.3|69481.2|69466.2|69492.3|69477.3|69480.8|69465.8|494
1699293600000|2023-11-06 18:00:00|69481.5|69466.5|69492.3|69477.3|69497|69482|69479.7|69464.7|437
1699293900000|2023-11-06 18:05:00|69491.7|69476.7|69502.9|69487.9|69503.2|69488.2|69488.5|69473.5|430
1699294200000|2023-11-06 18:10:00|69503|69488|69503.2|69488.2|69506.9|69491.9|69497.5|69482.5|508
1699294500000|2023-11-06 18:15:00|69503.3|69488.3|69509.7|69494.7|69509.9|69494.9|69496.4|69481.4|498
1699294800000|2023-11-06 18:20:00|69509.6|69494.6|69499.4|69484.4|69524.1|69509.1|69497|69482|552
1699295100000|2023-11-06 18:25:00|69499|69484|69509.4|69494.4|69511.4|69496.4|69494.4|69479.4|479
1699295400000|2023-11-06 18:30:00|69509.5|69494.5|69493.9|69478.9|69509.8|69494.8|69492.1|69477.1|462
1699295700000|2023-11-06 18:35:00|69493.8|69478.8|69481.8|69466.8|69497.8|69482.8|69479.3|69464.3|438
1699296000000|2023-11-06 18:40:00|69481.7|69466.7|69479.2|69464.2|69482.6|69467.6|69471.8|69456.8|411
1699296300000|2023-11-06 18:45:00|69479|69464|69499|69484|69499.9|69484.9|69479|69464|466
1699296600000|2023-11-06 18:50:00|69498.9|69483.9|69508|69493|69508.3|69493.3|69490|69475|473
1699296900000|2023-11-06 18:55:00|69507.9|69492.9|69480.2|69465.2|69508.4|69493.4|69479|69464|522
1699297200000|2023-11-06 19:00:00|69480.1|69465.1|69511.8|69496.8|69512.9|69497.9|69473.1|69458.1|616
1699297500000|2023-11-06 19:05:00|69511.7|69496.7|69535.7|69520.7|69538.3|69523.3|69511.7|69496.7|664
1699297800000|2023-11-06 19:10:00|69535.8|69520.8|69556.9|69541.9|69563.8|69548.8|69535.3|69520.3|610
1699298100000|2023-11-06 19:15:00|69556.7|69541.7|69551.2|69536.2|69562.6|69545.8|69551.2|69536.2|587
1699298400000|2023-11-06 19:20:00|69551.1|69536.1|69551.7|69536.7|69557.5|69542.5|69540|69525|582
1699298700000|2023-11-06 19:25:00|69551.6|69536.6|69553.9|69538.9|69562.1|69547.1|69538.5|69523.5|527
1699299000000|2023-11-06 19:30:00|69554.1|69539.1|69558.4|69543.4|69566.8|69551.8|69552.2|69537.2|480
1699299300000|2023-11-06 19:35:00|69557.4|69542.4|69559.2|69544.2|69561.8|69546.8|69551|69536|467
1699299600000|2023-11-06 19:40:00|69559.1|69544.1|69546.2|69531.2|69561.7|69546.7|69542.5|69527.5|484
1699299900000|2023-11-06 19:45:00|69546.3|69531.3|69559.3|69544.3|69559.3|69544.3|69545.4|69530.4|507
1699300200000|2023-11-06 19:50:00|69559.2|69544.2|69555.7|69540.7|69559.5|69544.5|69548.6|69532.6|503
1699300500000|2023-11-06 19:55:00|69556.1|69541.1|69553.5|69538.5|69567.1|69552.1|69552.9|69537.9|471
1699300800000|2023-11-06 20:00:00|69554.5|69539.5|69559.4|69544.4|69565.7|69550.7|69552.1|69537.1|476
1699301100000|2023-11-06 20:05:00|69559.3|69544.3|69572.8|69557.8|69572.9|69557.9|69554.3|69539.3|484
1699301400000|2023-11-06 20:10:00|69572.7|69557.7|69573.4|69558.4|69574.7|69559.7|69565.9|69550.9|451
1699301700000|2023-11-06 20:15:00|69573.3|69558.3|69567.1|69552.1|69575.4|69560.4|69562.4|69547.4|540
1699302000000|2023-11-06 20:20:00|69567.3|69552.3|69569.3|69554.3|69574.5|69559.5|69563.6|69548.3|509
1699302300000|2023-11-06 20:25:00|69568.2|69553.2|69574|69559|69579|69564|69568.2|69553.2|472
1699302600000|2023-11-06 20:30:00|69573.3|69558.3|69568|69553|69575.3|69560.3|69563.8|69548.8|427
1699302900000|2023-11-06 20:35:00|69567.9|69552.9|69577.1|69562.1|69578.3|69563.3|69566.7|69551.7|383
1699303200000|2023-11-06 20:40:00|69577.2|69562.2|69579.7|69564.7|69584.9|69569.9|69576.3|69561.3|411
1699303500000|2023-11-06 20:45:00|69578.8|69563.8|69573.8|69558.8|69582.6|69567.6|69572.8|69557.8|453
1699303800000|2023-11-06 20:50:00|69574|69559|69572.7|69557.7|69583.2|69568.2|69571.3|69556.3|442
1699304100000|2023-11-06 20:55:00|69572.9|69557.9|69581.9|69566.9|69582|69567|69569.9|69554.9|431
1699304400000|2023-11-06 21:00:00|69580.1|69565.1|69577.8|69562.8|69582.9|69565.9|69576.4|69559.4|387
1699304700000|2023-11-06 21:05:00|69577.6|69562.6|69587|69572|69587.2|69572.2|69577.5|69562.5|358
1699305000000|2023-11-06 21:10:00|69586.9|69571.9|69590.1|69570.1|69593.2|69575.7|69586.4|69569.5|336
1699305300000|2023-11-06 21:15:00|69590|69570|69589.4|69569.4|69591.5|69572.5|69585.2|69569.1|349
1699305600000|2023-11-06 21:20:00|69589.5|69569.5|69602.1|69582.1|69605.4|69585.6|69589.5|69569.5|273
1699305900000|2023-11-06 21:25:00|69602|69582|69596.1|69581.1|69602.4|69585.3|69592.3|69577.3|295
1699306200000|2023-11-06 21:30:00|69596|69581|69595|69575|69596.9|69581.9|69591.7|69574.7|295
1699306500000|2023-11-06 21:35:00|69595.1|69575.1|69599.7|69584.7|69600.2|69585.1|69594.9|69574.9|274
1699306800000|2023-11-06 21:40:00|69599.6|69584.6|69599.8|69584.8|69600.4|69585.4|69596.9|69581.9|324
1699307100000|2023-11-06 21:45:00|69600|69585|69597.3|69577.3|69602.6|69585.5|69593.7|69574.5|330
1699307400000|2023-11-06 21:50:00|69597|69577|69601.1|69581.1|69601.2|69581.2|69595.2|69575.2|447
1699307700000|2023-11-06 21:55:00|69601.3|69581.3|69598.8|69576.8|69605.6|69585.6|69597.2|69576.8|321
1699308000000|2023-11-06 22:00:00|69607.5|69574.9|69610.7|69577.8|69619.8|69577.9|69607.4|69573.5|22
1699308300000|2023-11-06 22:05:00|69611.1|69577.7|69615.4|69577.1|69615.4|69579.9|69609.8|69577.1|15
1699308600000|2023-11-06 22:10:00|69613.4|69579.1|69609.7|69576.4|69613.4|69589.3|69609.3|69576.4|12
1699308900000|2023-11-06 22:15:00|69609.1|69576.5|69598.1|69546.5|69612.2|69577.4|69597.1|69538.9|101
1699309200000|2023-11-06 22:20:00|69597.1|69545.1|69593.2|69552.5|69598.8|69553.1|69590.4|69542.4|80
1699309500000|2023-11-06 22:25:00|69593.5|69552.8|69595.1|69554.4|69595.9|69554.9|69593.1|69551.6|54
1699309800000|2023-11-06 22:30:00|69595.5|69554.1|69605|69569.5|69606|69570.4|69595.4|69552.5|260
1699310100000|2023-11-06 22:35:00|69604.9|69569.4|69604.3|69570.3|69606|69570.9|69603|69568.4|210
1699310400000|2023-11-06 22:40:00|69604.4|69570.5|69609.6|69568.4|69611.1|69571.4|69603.2|69566.5|320
1699310700000|2023-11-06 22:45:00|69607.3|69568.3|69605.2|69569.5|69609.4|69572|69602.5|69566.9|237
1699311000000|2023-11-06 22:50:00|69605.3|69569.3|69584.7|69540.1|69611.1|69572.3|69579.6|69533.4|361
1699311300000|2023-11-06 22:55:00|69584.5|69540.2|69582.3|69543.7|69584.9|69550.3|69577.5|69534.2|461
1699311600000|2023-11-06 23:00:00|69580.9|69544|69584.8|69564.8|69593.6|69570|69580.2|69542.2|218
1699311900000|2023-11-06 23:05:00|69584.9|69564.9|69576.2|69556.2|69584.9|69564.9|69576.1|69556.1|119
1699312200000|2023-11-06 23:10:00|69577.5|69557.5|69587|69567|69587.3|69567.3|69577.5|69557.5|130
1699312500000|2023-11-06 23:15:00|69586.3|69566.3|69578.9|69558.9|69586.4|69566.4|69577.9|69557.9|194
1699312800000|2023-11-06 23:20:00|69578.8|69558.8|69573.9|69553.9|69582.5|69562.5|69573.4|69553.4|186
1699313100000|2023-11-06 23:25:00|69574|69554|69570.9|69550.9|69576.8|69556.8|69570|69550|194
1699313400000|2023-11-06 23:30:00|69570.7|69550.7|69576.2|69556.2|69579.7|69559.7|69570.1|69550.1|223
1699313700000|2023-11-06 23:35:00|69576.3|69556.3|69579.4|69559.4|69583|69563|69575.6|69555.6|238
1699314000000|2023-11-06 23:40:00|69579|69559|69587.7|69567.7|69590.8|69570.8|69579|69559|336
1699314300000|2023-11-06 23:45:00|69588.1|69568.1|69592.8|69572.8|69593.8|69573.8|69582.9|69562.9|267
1699314600000|2023-11-06 23:50:00|69592.9|69572.9|69596.7|69576.7|69598.3|69578.3|69592.5|69572.5|280
1699314900000|2023-11-06 23:55:00|69596.6|69576.6|69597.2|69577.2|69599.3|69579.3|69591.2|69573.4|215
1699315200000|2023-11-07 00:00:00|69596.9|69576.9|69594.3|69574.3|69602.9|69582.9|69593.8|69573.8|281
1699315500000|2023-11-07 00:05:00|69594.2|69574.2|69604|69584|69608.4|69588.4|69591.8|69571.8|306
1699315800000|2023-11-07 00:10:00|69604.1|69584.1|69601.4|69581.4|69606.8|69586.8|69596.4|69576.4|277
1699316100000|2023-11-07 00:15:00|69602.1|69582.1|69591.6|69571.6|69603.2|69583.2|69589.8|69569.8|281
1699316400000|2023-11-07 00:20:00|69591.3|69571.3|69606.5|69586.5|69606.9|69586.9|69591.1|69571.1|333
1699316700000|2023-11-07 00:25:00|69606.4|69586.4|69598.8|69578.8|69606.8|69586.8|69598.2|69578.2|298
1699317000000|2023-11-07 00:30:00|69598.9|69578.9|69599.1|69579.1|69601.5|69581.5|69591.7|69571.7|344
1699317300000|2023-11-07 00:35:00|69599.2|69579.2|69596|69576|69600.2|69580.2|69595|69575|266
1699317600000|2023-11-07 00:40:00|69595.9|69575.9|69599.4|69579.4|69600.1|69580.1|69592.8|69572.8|270
1699317900000|2023-11-07 00:45:00|69599|69579|69608.4|69588.4|69613|69593|69598.4|69578.4|303
1699318200000|2023-11-07 00:50:00|69608.3|69588.3|69633.2|69613.2|69638.1|69618.1|69602.5|69582.5|429
1699318500000|2023-11-07 00:55:00|69636.1|69616.1|69625|69605|69639.2|69619.2|69619.1|69600|440
1699318800000|2023-11-07 01:00:00|69624.9|69604.9|69657.3|69637.3|69658.7|69638.7|69624.9|69604.9|526
1699319100000|2023-11-07 01:05:00|69657.1|69637.1|69650.8|69630.8|69659.2|69639.2|69635.1|69617.1|425
1699319400000|2023-11-07 01:10:00|69650.7|69630.7|69646.8|69626.8|69663.1|69643.1|69644.3|69624.3|450
1699319700000|2023-11-07 01:15:00|69647.1|69627.1|69651.6|69631.6|69654.4|69634.4|69634.7|69617.5|474
1699320000000|2023-11-07 01:20:00|69650.5|69630.5|69653.8|69633.8|69654.1|69634.2|69641.6|69621.6|427
1699320300000|2023-11-07 01:25:00|69653.7|69633.7|69641.2|69621.2|69653.7|69636.3|69637.3|69617.3|394
1699320600000|2023-11-07 01:30:00|69641.1|69621.1|69647|69627|69647|69627|69634|69614|469
1699320900000|2023-11-07 01:35:00|69646.9|69626.9|69646.5|69631.5|69652.6|69632.6|69641.9|69621.9|466
1699321200000|2023-11-07 01:40:00|69646.4|69631.4|69641.8|69621.8|69651.9|69632.3|69637.7|69618.1|438
1699321500000|2023-11-07 01:45:00|69641.5|69621.5|69649.2|69629.2|69651.7|69631.7|69635.1|69617.4|428
1699321800000|2023-11-07 01:50:00|69649.3|69629.3|69659.9|69639.9|69661.5|69641.5|69649.2|69629.2|396
1699322100000|2023-11-07 01:55:00|69659.8|69639.8|69648.3|69628.3|69661.4|69641.4|69648.2|69628.2|466
1699322400000|2023-11-07 02:00:00|69648.4|69628.4|69649|69629|69653.7|69633.7|69645|69625|479
1699322700000|2023-11-07 02:05:00|69649.1|69629.1|69658.7|69638.7|69669|69649|69647.5|69627.5|438
1699323000000|2023-11-07 02:10:00|69658.6|69638.6|69674.3|69654.3|69676.7|69656.7|69658|69638|402
1699323300000|2023-11-07 02:15:00|69674.5|69654.5|69665|69645|69677.3|69657.3|69664.6|69644.6|343
1699323600000|2023-11-07 02:20:00|69665.1|69645.1|69663.6|69643.6|69669.8|69649.8|69662.4|69642.4|313
1699323900000|2023-11-07 02:25:00|69663.7|69643.7|69655.3|69635.3|69664.6|69644.6|69654.7|69634.7|372
1699324200000|2023-11-07 02:30:00|69655.2|69635.2|69652|69632|69658.6|69638.6|69650.8|69630.8|307
1699324500000|2023-11-07 02:35:00|69652.1|69632.1|69651.6|69631.6|69654|69634|69647.6|69627.6|358
1699324800000|2023-11-07 02:40:00|69651.2|69631.2|69654.7|69634.7|69659.7|69639.7|69651|69631|372
1699325100000|2023-11-07 02:45:00|69654.5|69634.5|69643.2|69623.2|69654.5|69634.5|69641.2|69621.2|306
1699325400000|2023-11-07 02:50:00|69643.1|69623.1|69637.5|69617.5|69643.7|69623.7|69634.4|69614.4|330
1699325700000|2023-11-07 02:55:00|69637.6|69617.6|69642.5|69622.5|69644.5|69624.5|69634.8|69617.3|336
1699326000000|2023-11-07 03:00:00|69642.3|69622.3|69644.6|69624.6|69647.8|69627.8|69637.7|69617.7|398
1699326300000|2023-11-07 03:05:00|69644.8|69624.8|69637.4|69617.4|69650.9|69630.9|69637.1|69617.1|356
1699326600000|2023-11-07 03:10:00|69637.5|69617.5|69635.2|69615.2|69640.5|69620.5|69633.8|69613.8|316
1699326900000|2023-11-07 03:15:00|69635.1|69615.1|69647.1|69627.1|69651|69631|69634.7|69614.7|358
1699327200000|2023-11-07 03:20:00|69647|69627|69654.7|69634.7|69659.9|69639.9|69647|69627|318
1699327500000|2023-11-07 03:25:00|69654.5|69634.5|69641.4|69621.4|69655.4|69635.4|69641.4|69621.4|329
1699327800000|2023-11-07 03:30:00|69641.6|69621.6|69627.6|69607.6|69656.2|69636.2|69624.5|69604.5|718
1699328100000|2023-11-07 03:35:00|69627|69607|69644|69624|69647.5|69627.5|69625.8|69605.8|526
1699328400000|2023-11-07 03:40:00|69643.9|69623.9|69653.2|69633.2|69664.9|69644.9|69643.3|69623.3|460
1699328700000|2023-11-07 03:45:00|69653.3|69633.3|69655.9|69635.9|69658.8|69638.8|69648.9|69628.9|425
1699329000000|2023-11-07 03:50:00|69655.8|69635.8|69656.8|69636.8|69663.2|69643.2|69652.8|69632.8|413
1699329300000|2023-11-07 03:55:00|69654.6|69634.6|69656.4|69636.4|69660.3|69640.3|69652.3|69632.3|407
1699329600000|2023-11-07 04:00:00|69656.6|69636.6|69652.3|69632.3|69657.7|69637.7|69642|69622|340
1699329900000|2023-11-07 04:05:00|69652.2|69632.2|69650.4|69630.4|69656|69636|69648.5|69628.5|331
1699330200000|2023-11-07 04:10:00|69650.6|69630.6|69653.1|69633.1|69658|69638|69650.1|69630.1|353
1699330500000|2023-11-07 04:15:00|69652.9|69632.9|69647.5|69627.5|69654|69634|69646.8|69626.8|383
1699330800000|2023-11-07 04:20:00|69647.1|69627.1|69650.6|69630.6|69654.1|69634.1|69644|69624|318
1699331100000|2023-11-07 04:25:00|69650.5|69630.5|69657.2|69637.2|69658.4|69638.4|69647.1|69627.1|325
1699331400000|2023-11-07 04:30:00|69657.3|69637.3|69666.4|69646.4|69672.4|69652.4|69656.5|69636.5|427
1699331700000|2023-11-07 04:35:00|69665.7|69645.7|69671|69651|69674.6|69654.6|69664|69644|411
1699332000000|2023-11-07 04:40:00|69670.8|69650.8|69677.9|69657.9|69678.7|69658.7|69669.1|69649.1|411
1699332300000|2023-11-07 04:45:00|69677.8|69657.8|69676.3|69656.3|69681.2|69661.2|69674|69654|421
1699332600000|2023-11-07 04:50:00|69676.1|69656.1|69672.6|69652.6|69681.1|69661.1|69669.5|69649.5|421
1699332900000|2023-11-07 04:55:00|69671.1|69651.1|69672.7|69652.7|69674.2|69654.2|69666.9|69646.9|441
1699333200000|2023-11-07 05:00:00|69672.6|69652.6|69668.6|69648.6|69675.1|69655.1|69662.2|69642.2|447
1699333500000|2023-11-07 05:05:00|69668.4|69648.4|69673.6|69653.6|69676.2|69656.2|69668.4|69648.4|376
1699333800000|2023-11-07 05:10:00|69673.7|69653.7|69668.6|69648.6|69680.3|69660.3|69665|69645|361
1699334100000|2023-11-07 05:15:00|69668.7|69648.7|69671.1|69651.1|69671.2|69651.2|69665.8|69645.8|271
1699334400000|2023-11-07 05:20:00|69671.3|69651.3|69674.6|69654.6|69679.4|69659.4|69671|69651|337
1699334700000|2023-11-07 05:25:00|69674.5|69654.5|69677.4|69657.4|69681.5|69661.5|69674.4|69654.4|254
1699335000000|2023-11-07 05:30:00|69677.2|69657.2|69666.6|69646.6|69680|69660|69666.6|69646.6|359
1699335300000|2023-11-07 05:35:00|69666.7|69646.7|69662|69642|69668.3|69648.3|69661.3|69641.3|411
1699335600000|2023-11-07 05:40:00|69662.4|69642.4|69663.9|69643.9|69671.5|69651.5|69661.8|69641.8|353
1699335900000|2023-11-07 05:45:00|69664.9|69644.9|69655.6|69635.6|69665.9|69645.9|69651.8|69631.8|409
1699336200000|2023-11-07 05:50:00|69655.8|69635.8|69651.8|69631.8|69660.6|69640.6|69650.7|69630.7|321
1699336500000|2023-11-07 05:55:00|69651.7|69631.7|69645.2|69625.2|69655.7|69635.7|69642.7|69622.7|499
1699336800000|2023-11-07 06:00:00|69645.4|69625.4|69653.6|69633.6|69653.6|69633.6|69641.7|69622.7|417
1699337100000|2023-11-07 06:05:00|69653.7|69633.7|69658.3|69638.3|69658.8|69638.8|69638|69618|402
1699337400000|2023-11-07 06:10:00|69659.2|69639.2|69662.9|69642.9|69668.7|69648.7|69659.2|69639.2|425
1699337700000|2023-11-07 06:15:00|69663|69643|69668.5|69648.5|69671.9|69651.9|69662.9|69642.9|375
1699338000000|2023-11-07 06:20:00|69668.6|69648.6|69676.7|69656.7|69679.8|69659.8|69668.5|69648.5|411
1699338300000|2023-11-07 06:25:00|69676.8|69656.8|69675.9|69655.9|69678.8|69658.8|69670.6|69650.6|379
1699338600000|2023-11-07 06:30:00|69676|69656|69678.9|69658.9|69681|69661|69673.8|69653.8|430
1699338900000|2023-11-07 06:35:00|69678.8|69658.8|69681|69661|69684.7|69664.7|69671.3|69651.3|385
1699339200000|2023-11-07 06:40:00|69680.5|69660.5|69685.6|69665.6|69685.9|69665.9|69673|69653|350
1699339500000|2023-11-07 06:45:00|69684.5|69664.5|69694.3|69674.3|69699|69679|69679.2|69659.2|464
1699339800000|2023-11-07 06:50:00|69694.6|69674.6|69704|69684|69704.2|69684.2|69692.4|69672.4|463
1699340100000|2023-11-07 06:55:00|69703.6|69683.6|69710|69690|69712.4|69692.4|69701.6|69681.6|460
1699340400000|2023-11-07 07:00:00|69711.2|69691.2|69726.3|69706.3|69731.2|69711.2|69706.3|69686.3|541
1699340700000|2023-11-07 07:05:00|69726.1|69706.1|69737.7|69717.7|69739.4|69720.3|69719.9|69699.9|545
1699341000000|2023-11-07 07:10:00|69737.6|69717.6|69726|69711|69743.4|69723.4|69723.9|69703.9|466
1699341300000|2023-11-07 07:15:00|69728.1|69708.1|69738.3|69718.3|69739.2|69721.5|69724.7|69706.6|494
1699341600000|2023-11-07 07:20:00|69738.5|69718.5|69737|69722|69743.4|69726.9|69729.7|69711.3|551
1699341900000|2023-11-07 07:25:00|69737.8|69722.8|69736.8|69721.8|69741.9|69724.6|69718.9|69703.9|472
1699342200000|2023-11-07 07:30:00|69736.9|69721.9|69756.5|69741.5|69764.1|69748.9|69736.9|69721.9|539
1699342500000|2023-11-07 07:35:00|69756.4|69741.4|69749.3|69734.3|69756.5|69741.5|69739.3|69724.3|576
1699342800000|2023-11-07 07:40:00|69748.6|69733.6|69748.5|69733.5|69756.6|69741.6|69744.4|69729.4|510
1699343100000|2023-11-07 07:45:00|69750.2|69735.2|69751.2|69736.2|69756.3|69741.3|69748.6|69733.5|428
1699343400000|2023-11-07 07:50:00|69751.3|69736.3|69730.5|69715.5|69751.6|69736.6|69726|69708.8|459
1699343700000|2023-11-07 07:55:00|69730.6|69715.6|69731.2|69716.2|69736.2|69721.2|69723.9|69704|531
1699344000000|2023-11-07 08:00:00|69731.3|69716.3|69705.9|69690.9|69734.9|69719.9|69703.3|69688.3|692
1699344300000|2023-11-07 08:05:00|69705.7|69690.7|69713.8|69698.8|69733|69718|69701|69686|653
1699344600000|2023-11-07 08:10:00|69714|69699|69726.8|69711.8|69733.6|69718.6|69698.9|69683.9|609
1699344900000|2023-11-07 08:15:00|69727.3|69712.3|69718.9|69703.9|69745|69730|69706.6|69691.6|692
1699345200000|2023-11-07 08:20:00|69719.3|69704.3|69713|69698|69722|69707|69694.1|69679.1|639
1699345500000|2023-11-07 08:25:00|69712|69697|69706.3|69691.3|69715.9|69700.9|69695.1|69680.1|634
1699345800000|2023-11-07 08:30:00|69705.8|69690.8|69697.7|69682.7|69708.1|69693.1|69692.8|69677.8|588
1699346100000|2023-11-07 08:35:00|69697.8|69682.8|69713.8|69698.8|69722.5|69707.5|69692.8|69677.8|629
1699346400000|2023-11-07 08:40:00|69713.7|69698.7|69696.3|69681.3|69717.8|69702.8|69683.1|69665.9|651
1699346700000|2023-11-07 08:45:00|69696.2|69681.2|69689.6|69669.6|69698.3|69683.3|69681.8|69666.8|555
1699347000000|2023-11-07 08:50:00|69689.5|69669.5|69668.7|69653.7|69690.7|69674.3|69667.8|69652.1|604
1699347300000|2023-11-07 08:55:00|69668.8|69653.8|69686.8|69671.8|69701.1|69686.1|69668|69653|667
1699347600000|2023-11-07 09:00:00|69686.9|69671.9|69725.2|69710.2|69728.1|69713.1|69685.7|69670.7|625
1699347900000|2023-11-07 09:05:00|69724.3|69709.3|69751|69736|69759.2|69744.2|69722|69707|665
1699348200000|2023-11-07 09:10:00|69750.6|69735.6|69748.2|69733.2|69753.6|69738.6|69726.4|69711.4|597
1699348500000|2023-11-07 09:15:00|69747.1|69732.1|69744|69729|69758.8|69743.8|69733.7|69718.7|585
1699348800000|2023-11-07 09:20:00|69743.9|69728.9|69739.4|69724.4|69758.9|69743.9|69736.5|69721.5|576
1699349100000|2023-11-07 09:25:00|69741.2|69726.2|69751.9|69736.9|69756.6|69741.6|69739.9|69724.9|555
1699349400000|2023-11-07 09:30:00|69752|69737|69746.5|69731.5|69758.7|69743.7|69733.9|69718.9|535
1699349700000|2023-11-07 09:35:00|69746.8|69731.8|69766.2|69751.2|69769|69754|69743.7|69728.7|570
1699350000000|2023-11-07 09:40:00|69766|69751|69769.6|69754.6|69775.6|69760.6|69759|69744|579
1699350300000|2023-11-07 09:45:00|69768.9|69753.9|69769.6|69754.6|69775.2|69760.2|69765.2|69750.2|519
1699350600000|2023-11-07 09:50:00|69770|69755|69791.8|69776.8|69800.9|69785.9|69768.5|69753.5|571
1699350900000|2023-11-07 09:55:00|69791.9|69776.9|69819.6|69799.6|69822.3|69806.4|69791.9|69776.9|686
1699351200000|2023-11-07 10:00:00|69820|69800|69811.2|69796.2|69833.2|69815.8|69807.8|69792.8|668
1699351500000|2023-11-07 10:05:00|69811.7|69796.7|69788.5|69773.5|69812.7|69797.7|69788.3|69773.3|595
1699351800000|2023-11-07 10:10:00|69788.2|69773.2|69782.2|69767.2|69788.8|69773.8|69773.5|69758.5|508
1699352100000|2023-11-07 10:15:00|69781.5|69766.5|69773.4|69758.4|69790.9|69775.9|69771.8|69756.8|551
1699352400000|2023-11-07 10:20:00|69773.1|69758.1|69744|69729|69774.3|69759.3|69743.2|69727.5|543
1699352700000|2023-11-07 10:25:00|69744.1|69729.1|69734.5|69719.5|69760.2|69744.7|69730.2|69714.9|593
1699353000000|2023-11-07 10:30:00|69734.6|69719.6|69746|69731|69746.5|69731.5|69726.6|69711.6|539
1699353300000|2023-11-07 10:35:00|69746.7|69731.7|69781.3|69766.3|69781.8|69766.8|69742.7|69727.7|612
1699353600000|2023-11-07 10:40:00|69781.5|69766.5|69804.8|69789.8|69808.9|69793.9|69774.9|69759.9|512
1699353900000|2023-11-07 10:45:00|69805.1|69790.1|69802.9|69787.9|69818.1|69803.1|69786.6|69771.6|636
1699354200000|2023-11-07 10:50:00|69803.1|69788.1|69827|69812|69827.1|69812.1|69801.3|69786.3|621
1699354500000|2023-11-07 10:55:00|69827.3|69812.3|69823.8|69808.8|69831.6|69816.6|69813.8|69796.4|588
1699354800000|2023-11-07 11:00:00|69825.3|69810.3|69817.4|69802.4|69833.9|69818.9|69813.1|69798.1|580
1699355100000|2023-11-07 11:05:00|69817.5|69802.5|69818.4|69803.4|69839.5|69824.5|69816.7|69801.7|559
1699355400000|2023-11-07 11:10:00|69818.5|69803.5|69834|69819|69840.7|69825.7|69817.4|69802.4|552
1699355700000|2023-11-07 11:15:00|69834.2|69819.2|69855.7|69840.7|69869.3|69851.8|69833.6|69818.6|643
1699356000000|2023-11-07 11:20:00|69855.9|69840.9|69849.5|69834.5|69858.9|69843.9|69845|69830|603
1699356300000|2023-11-07 11:25:00|69849.3|69834.3|69849.2|69834.2|69851.6|69836.6|69839.7|69824.7|513
1699356600000|2023-11-07 11:30:00|69848.1|69833.1|69876.6|69861.6|69880.8|69865.8|69842.5|69827.5|599
1699356900000|2023-11-07 11:35:00|69876.8|69861.8|69910.1|69895.1|69911.4|69896.4|69873|69858|612
1699357200000|2023-11-07 11:40:00|69910.2|69895.2|69928.5|69908.5|69928.7|69912|69890.2|69875.2|603
1699357500000|2023-11-07 11:45:00|69927.6|69907.6|69898|69878|69927.6|69907.6|69892.2|69875.6|515
1699357800000|2023-11-07 11:50:00|69897.9|69877.9|69881.2|69861.2|69903.9|69883.9|69881.2|69861.2|497
1699358100000|2023-11-07 11:55:00|69881.5|69861.5|69872.2|69857.2|69891.1|69874.3|69871.8|69854.6|599
1699358400000|2023-11-07 12:00:00|69872.4|69857.4|69849|69834|69872.4|69857.4|69847.9|69832.9|598
1699358700000|2023-11-07 12:05:00|69849.4|69834.4|69866.8|69851.8|69874.7|69859.7|69843.4|69828.4|549
1699359000000|2023-11-07 12:10:00|69866.7|69851.7|69835.9|69820.9|69869.4|69854.4|69835.4|69820.4|565
1699359300000|2023-11-07 12:15:00|69836|69821|69816.9|69801.9|69836.3|69821.3|69810.3|69795.3|523
1699359600000|2023-11-07 12:20:00|69816.8|69801.8|69828.8|69813.8|69838.1|69823.1|69816.8|69801.8|504
1699359900000|2023-11-07 12:25:00|69828.9|69813.9|69830.8|69815.8|69833.9|69818.9|69819.9|69804.9|540
1699360200000|2023-11-07 12:30:00|69830.7|69815.7|69814.2|69799.2|69831.2|69816.2|69810.2|69795.2|520
1699360500000|2023-11-07 12:35:00|69814.1|69799.1|69825|69810|69829.4|69814.4|69804.6|69789.6|552
1699360800000|2023-11-07 12:40:00|69825.1|69810.1|69829.9|69814.9|69851.9|69836.9|69824.7|69809.7|616
1699361100000|2023-11-07 12:45:00|69830.3|69815.3|69821.1|69806.1|69837.2|69822.2|69815.8|69800.8|595
1699361400000|2023-11-07 12:50:00|69821.2|69806.2|69842.4|69827.4|69848.9|69833.9|69818.4|69803.4|562
1699361700000|2023-11-07 12:55:00|69842.6|69827.6|69843.1|69828.1|69849|69834|69831.3|69816.3|647
1699362000000|2023-11-07 13:00:00|69842.8|69827.8|69830|69815|69849.2|69834.2|69825.4|69810.4|608
1699362300000|2023-11-07 13:05:00|69830.2|69815.2|69798.4|69783.4|69839.8|69824.8|69790.8|69775.8|672
1699362600000|2023-11-07 13:10:00|69798.2|69783.2|69825|69810|69830.2|69815.2|69797.9|69782.9|616
1699362900000|2023-11-07 13:15:00|69824.4|69809.4|69826.4|69811.4|69839|69824|69821|69806|639
1699363200000|2023-11-07 13:20:00|69826.3|69811.3|69862.4|69847.4|69865.2|69850.2|69809.1|69794.1|710
1699363500000|2023-11-07 13:25:00|69862.2|69847.2|69855.5|69835.5|69870.7|69855.7|69846.4|69831.4|649
1699363800000|2023-11-07 13:30:00|69852.3|69832.3|69856.4|69841.4|69863|69848|69839.7|69824.7|686
1699364100000|2023-11-07 13:35:00|69856|69841|69830.2|69815.2|69858.8|69843.8|69815.5|69800.5|695
1699364400000|2023-11-07 13:40:00|69830.4|69815.4|69846.9|69831.9|69857.8|69842.8|69829.7|69814.7|643
1699364700000|2023-11-07 13:45:00|69848.3|69833.3|69873|69858|69873.9|69858.9|69846|69831|699
1699365000000|2023-11-07 13:50:00|69872.9|69857.9|69850.1|69835.1|69880|69865|69845.7|69830.7|608
1699365300000|2023-11-07 13:55:00|69849.8|69834.8|69854|69839|69865.8|69850.8|69844.5|69829.5|654
1699365600000|2023-11-07 14:00:00|69853.7|69838.7|69875.8|69860.8|69884.6|69869.6|69848.8|69833.8|753
1699365900000|2023-11-07 14:05:00|69875.9|69860.9|69889|69874|69902.1|69887.1|69875.7|69860.7|642
1699366200000|2023-11-07 14:10:00|69889.1|69874.1|69905.8|69890.8|69915.9|69900.9|69887.2|69872.2|647
1699366500000|2023-11-07 14:15:00|69905.7|69890.7|69889.9|69874.9|69913.4|69898.4|69874.8|69859.8|695
1699366800000|2023-11-07 14:20:00|69890|69875|69902.3|69887.3|69902.3|69887.3|69875.9|69860.9|710
1699367100000|2023-11-07 14:25:00|69902.2|69887.2|69896.8|69881.8|69917.7|69897.7|69893|69878|652
1699367400000|2023-11-07 14:30:00|69897.9|69882.9|69920.4|69905.4|69929.3|69914.3|69889.6|69874.6|834
1699367700000|2023-11-07 14:35:00|69919.9|69904.9|69923.4|69908.4|69936.2|69921.2|69901.1|69886.1|745
1699368000000|2023-11-07 14:40:00|69923.1|69908.1|69889|69874|69925.3|69910.3|69883.3|69868.3|805
1699368300000|2023-11-07 14:45:00|69889.6|69874.6|69906.3|69891.3|69913.2|69898.2|69889.6|69874.6|791
1699368600000|2023-11-07 14:50:00|69905.8|69890.8|69901.9|69886.9|69915|69900|69889.6|69874.6|807
1699368900000|2023-11-07 14:55:00|69900.3|69885.3|69855.8|69840.8|69905|69890|69849.8|69834.8|765
1699369200000|2023-11-07 15:00:00|69855.6|69840.6|69852.7|69837.7|69869.2|69854.2|69848.6|69833.6|706
1699369500000|2023-11-07 15:05:00|69852.9|69837.9|69863|69848|69863.6|69848.6|69848.4|69833.4|763
1699369800000|2023-11-07 15:10:00|69860.6|69845.6|69812.3|69797.3|69860.6|69845.6|69796.4|69780.3|708
1699370100000|2023-11-07 15:15:00|69813.3|69798.3|69832.9|69817.9|69853.1|69838.1|69810.8|69795.8|717
1699370400000|2023-11-07 15:20:00|69833.3|69818.3|69814.8|69799.8|69845.9|69830.9|69813.6|69798.6|652
1699370700000|2023-11-07 15:25:00|69814.5|69799.5|69803.3|69788.3|69824.4|69809.4|69802.6|69787.6|594
1699371000000|2023-11-07 15:30:00|69803.5|69788.5|69797.5|69782.5|69823.4|69808.4|69787.2|69772.2|672
1699371300000|2023-11-07 15:35:00|69797.6|69782.6|69801|69786|69804.6|69789.6|69779.9|69764.9|678
1699371600000|2023-11-07 15:40:00|69800.8|69785.8|69829.1|69814.1|69831.9|69816.9|69800.8|69785.8|687
1699371900000|2023-11-07 15:45:00|69829.2|69814.2|69777.6|69762.6|69839.9|69824.9|69767.1|69752.1|723
1699372200000|2023-11-07 15:50:00|69777.8|69762.8|69784.7|69769.7|69811.3|69796.3|69774|69759|778
1699372500000|2023-11-07 15:55:00|69785.2|69770.2|69802.6|69787.6|69808.3|69793.3|69771|69756|818
1699372800000|2023-11-07 16:00:00|69802.5|69787.5|69786.9|69771.9|69806.8|69791.8|69768.6|69753.6|782
1699373100000|2023-11-07 16:05:00|69786.4|69771.4|69779.2|69764.2|69790.4|69775.4|69773.5|69758.5|716
1699373400000|2023-11-07 16:10:00|69779.3|69764.3|69763.7|69748.7|69780|69765|69750.4|69735.4|771
1699373700000|2023-11-07 16:15:00|69764.6|69749.6|69808|69793|69812.9|69797.9|69762.7|69747.7|679
1699374000000|2023-11-07 16:20:00|69807.8|69792.8|69788.6|69773.6|69808.1|69793.1|69780.2|69765.2|636
1699374300000|2023-11-07 16:25:00|69788.5|69773.5|69801.4|69786.4|69808|69793|69780.5|69765.5|639
1699374600000|2023-11-07 16:30:00|69801.6|69786.6|69778.6|69763.6|69812.4|69797.4|69775.2|69760.2|607
1699374900000|2023-11-07 16:35:00|69778.9|69763.9|69770.1|69755.1|69787|69768.9|69770.1|69755.1|588
1699375200000|2023-11-07 16:40:00|69766|69751|69766.7|69751.7|69773.7|69758.7|69761.2|69746.2|625
1699375500000|2023-11-07 16:45:00|69766.3|69751.3|69803.7|69788.7|69803.9|69788.9|69762|69747|619
1699375800000|2023-11-07 16:50:00|69802.2|69787.2|69785.8|69770.8|69804.6|69789.6|69783.9|69768.9|650
1699376100000|2023-11-07 16:55:00|69786|69771|69796.2|69781.2|69796.2|69781.2|69777.5|69762.5|569
1699376400000|2023-11-07 17:00:00|69796.7|69781.7|69828.4|69813.4|69828.4|69813.4|69793.7|69778.7|618
1699376700000|2023-11-07 17:05:00|69828.7|69813.7|69819|69804|69834.7|69819.7|69813.6|69798.6|596
1699377000000|2023-11-07 17:10:00|69819.1|69804.1|69835|69820|69842.4|69827.4|69810.9|69795.9|582
1699377300000|2023-11-07 17:15:00|69835.1|69820.1|69842.5|69827.5|69855.6|69840.6|69835.1|69820.1|620
1699377600000|2023-11-07 17:20:00|69842.4|69827.4|69825.9|69810.9|69846.8|69831.8|69822.8|69807.8|532
1699377900000|2023-11-07 17:25:00|69826|69811|69861.8|69846.8|69865|69850|69825|69810|513
1699378200000|2023-11-07 17:30:00|69861.7|69846.7|69860.5|69845.5|69885.6|69870.6|69858.7|69843.7|540
1699378500000|2023-11-07 17:35:00|69861.8|69846.8|69860.1|69845.1|69871.2|69855.2|69852.8|69837.8|561
1699378800000|2023-11-07 17:40:00|69860|69845|69872.2|69857.2|69878.9|69861.3|69860|69845|451
1699379100000|2023-11-07 17:45:00|69872.1|69857.1|69872.1|69857.1|69873.7|69858.1|69845.9|69830.9|637
1699379400000|2023-11-07 17:50:00|69871.8|69856.8|69848|69833|69874.6|69859.6|69847|69832|604
1699379700000|2023-11-07 17:55:00|69848.2|69833.2|69856.6|69841.6|69866.8|69851.8|69848.2|69833.2|661
1699380000000|2023-11-07 18:00:00|69856.2|69841.2|69841.6|69826.6|69864.2|69849.2|69835.8|69820.8|665
1699380300000|2023-11-07 18:05:00|69841.5|69826.5|69813.2|69798.2|69846.4|69831.4|69812.9|69797.9|655
1699380600000|2023-11-07 18:10:00|69813.6|69798.6|69806.4|69791.4|69819.6|69804.6|69802.1|69787.1|500
1699380900000|2023-11-07 18:15:00|69806.6|69791.6|69795.6|69780.6|69810.1|69795.1|69791.9|69776.9|596
1699381200000|2023-11-07 18:20:00|69795.7|69780.7|69789.2|69774.2|69807.3|69792.3|69788|69773|563
1699381500000|2023-11-07 18:25:00|69789.3|69774.3|69792.7|69777.7|69793|69778|69782|69764.2|528
1699381800000|2023-11-07 18:30:00|69792.8|69777.8|69808.8|69793.8|69813.1|69798.1|69784.9|69767.2|605
1699382100000|2023-11-07 18:35:00|69808.9|69793.9|69787|69772|69810.6|69795.6|69784.3|69769.3|540
1699382400000|2023-11-07 18:40:00|69787.2|69772.2|69766|69751|69793.3|69778.3|69766|69751|578
1699382700000|2023-11-07 18:45:00|69765.9|69750.9|69756|69741|69769.5|69754.5|69751.3|69736.3|484
1699383000000|2023-11-07 18:50:00|69755.8|69740.8|69738.5|69718.5|69756|69741|69729.4|69709.4|545
1699383300000|2023-11-07 18:55:00|69738.1|69718.1|69719.2|69704.2|69744.9|69726.8|69713.6|69695.8|516
1699383600000|2023-11-07 19:00:00|69719.1|69704.1|69703.1|69688.1|69720.7|69704.4|69702.1|69687.1|562
1699383900000|2023-11-07 19:05:00|69704.4|69689.4|69711.8|69696.8|69725.6|69710.6|69701.7|69686.7|576
1699384200000|2023-11-07 19:10:00|69711.9|69696.9|69699.5|69684.5|69716|69701|69698.4|69683.4|520
1699384500000|2023-11-07 19:15:00|69699.6|69684.6|69700.7|69685.7|69708|69693|69680.1|69665.1|474
1699384800000|2023-11-07 19:20:00|69700.5|69685.5|69708.9|69693.9|69719.8|69704.8|69700.5|69685.5|434
1699385100000|2023-11-07 19:25:00|69709.1|69694.1|69692.2|69677.2|69715.7|69700.7|69689.5|69674.5|476
1699385400000|2023-11-07 19:30:00|69692|69677|69704|69689|69706|69691|69680|69665|458
1699385700000|2023-11-07 19:35:00|69703.7|69688.7|69717.1|69702.1|69719.8|69704.8|69699.6|69684.6|428
1699386000000|2023-11-07 19:40:00|69716.4|69701.4|69716.6|69701.6|69724.4|69709.4|69709.9|69694.9|491
1699386300000|2023-11-07 19:45:00|69716.7|69701.7|69723.1|69708.1|69725.7|69710.7|69707.3|69692.3|529
1699386600000|2023-11-07 19:50:00|69722.9|69707.9|69734|69719|69741|69726|69715.8|69700.8|519
1699386900000|2023-11-07 19:55:00|69733.4|69718.4|69742.5|69727.5|69749.2|69734.2|69726.9|69711.9|579
1699387200000|2023-11-07 20:00:00|69742.8|69727.8|69768.3|69753.3|69768.6|69753.6|69740.8|69725.8|540
1699387500000|2023-11-07 20:05:00|69767.3|69752.3|69773.1|69758.1|69779.8|69764.8|69763|69748|543
1699387800000|2023-11-07 20:10:00|69773|69758|69757.7|69742.7|69778.8|69763.8|69752.9|69737.9|570
1699388100000|2023-11-07 20:15:00|69757.8|69742.8|69747.8|69732.8|69760.8|69745.8|69740.9|69725.9|480
1699388400000|2023-11-07 20:20:00|69747.9|69732.9|69738.1|69723.1|69754.1|69739.1|69737|69721.3|462
1699388700000|2023-11-07 20:25:00|69738.2|69723.2|69738.2|69723.2|69748.1|69733.1|69734.3|69719.3|380
1699389000000|2023-11-07 20:30:00|69738.1|69723.1|69735.9|69720.9|69741.2|69726.2|69733.5|69718.5|411
1699389300000|2023-11-07 20:35:00|69736|69721|69724.8|69709.8|69744.7|69729.7|69722.7|69707.7|376
1699389600000|2023-11-07 20:40:00|69725.1|69710.1|69725.2|69710.2|69731.8|69716.8|69724.5|69709.5|388
1699389900000|2023-11-07 20:45:00|69725.3|69710.3|69737.6|69722.6|69741.6|69726.6|69725.3|69710.3|426
1699390200000|2023-11-07 20:50:00|69737.5|69722.5|69741.9|69726.9|69746.2|69731.2|69734|69719|448
1699390500000|2023-11-07 20:55:00|69741.7|69726.7|69746.1|69731.1|69751.5|69736.5|69741.7|69726.7|495
1699390800000|2023-11-07 21:00:00|69745.7|69730.7|69748|69728|69751.1|69731.5|69740.1|69725.1|495
1699391100000|2023-11-07 21:05:00|69748.1|69728.1|69746.8|69731.8|69749.8|69732.6|69744.2|69727.7|374
1699391400000|2023-11-07 21:10:00|69746.7|69731.7|69743.2|69728.2|69746.9|69731.9|69743|69728|446
1699391700000|2023-11-07 21:15:00|69743.3|69728.3|69743.4|69728.4|69747.1|69732.1|69741.3|69726.3|331
1699392000000|2023-11-07 21:20:00|69743.6|69728.6|69733.1|69713.1|69743.6|69728.6|69731.3|69713|312
1699392300000|2023-11-07 21:25:00|69733|69713|69724.7|69704.7|69733.4|69713.4|69719.8|69699.8|292
1699392600000|2023-11-07 21:30:00|69724.4|69704.4|69723.8|69703.8|69728.9|69708.9|69718.9|69698.9|565
1699392900000|2023-11-07 21:35:00|69723.7|69703.7|69714.6|69694.6|69726|69706|69713.6|69693.6|629
1699393200000|2023-11-07 21:40:00|69715|69695|69723.9|69703.9|69725|69705|69713.3|69693.3|538
1699393500000|2023-11-07 21:45:00|69724.4|69704.4|69722.5|69702.5|69732.8|69712.8|69719.8|69699.8|544
1699393800000|2023-11-07 21:50:00|69723.2|69703.2|69720.8|69700.8|69723.4|69703.2|69713.6|69692.4|737
1699394100000|2023-11-07 21:55:00|69720.9|69700.9|69733.1|69680.3|69733.1|69703.1|69714.1|69678.9|968
1699394400000|2023-11-07 22:00:00|69737|69678.8|69741.4|69653.7|69741.4|69681.5|69728.5|69652.2|101
1699394700000|2023-11-07 22:05:00|69737.7|69659.4|69727.5|69665.2|69738.1|69670.3|69725.7|69657.8|59
1699395000000|2023-11-07 22:10:00|69728.6|69669.8|69726.4|69669.1|69730.1|69671.8|69721.5|69664.6|21
1699395300000|2023-11-07 22:15:00|69726.3|69669.2|69730.7|69675.2|69735.5|69684.6|69725.3|69666|90
1699395600000|2023-11-07 22:20:00|69730.5|69675.3|69730|69670.8|69736.2|69685.2|69728.4|69670.8|108
1699395900000|2023-11-07 22:25:00|69729.9|69670.7|69733.1|69686.5|69734.1|69687.4|69729.9|69669.8|160
1699396200000|2023-11-07 22:30:00|69733.5|69687.2|69732.7|69687.5|69734.2|69687.8|69732.3|69683|401
1699396500000|2023-11-07 22:35:00|69732.9|69687.6|69734.8|69674.6|69734.8|69687.8|69725.4|69671.7|558
1699396800000|2023-11-07 22:40:00|69734.9|69674.9|69728.3|69680.3|69735.1|69680.5|69727.1|69674.6|187
1699397100000|2023-11-07 22:45:00|69726.6|69683.7|69729.5|69680.5|69734.7|69686.2|69723.4|69679|272
1699397400000|2023-11-07 22:50:00|69730.9|69680.4|69732.5|69681.1|69735.7|69686.2|69728.2|69680.1|109
1699397700000|2023-11-07 22:55:00|69732.7|69681.2|69730.2|69692.7|69757.6|69693.6|69728.1|69677.7|143
1699398000000|2023-11-07 23:00:00|69730.4|69690.4|69725.5|69705.5|69738.1|69712.9|69721.9|69683.3|345
1699398300000|2023-11-07 23:05:00|69725|69705|69731.9|69711.9|69732.7|69712.7|69725|69705|142
1699398600000|2023-11-07 23:10:00|69731.7|69711.7|69738.6|69718.6|69739.1|69719.1|69729.3|69709.3|177
1699398900000|2023-11-07 23:15:00|69738.8|69718.8|69735.7|69715.7|69743.1|69723.1|69735.2|69715.2|188
1699399200000|2023-11-07 23:20:00|69735.6|69715.6|69738.6|69718.6|69739.4|69719.4|69735.2|69715.2|213
1699399500000|2023-11-07 23:25:00|69738.7|69718.7|69744.9|69724.9|69744.9|69724.9|69736.2|69716.2|226
1699399800000|2023-11-07 23:30:00|69744.8|69724.8|69741.7|69721.7|69744.9|69724.9|69741.7|69721.7|181
1699400100000|2023-11-07 23:35:00|69741.8|69721.8|69730.2|69710.2|69743|69723|69728.1|69708.1|193
1699400400000|2023-11-07 23:40:00|69730.3|69710.3|69733|69713|69735|69715|69730.3|69710.3|133
1699400700000|2023-11-07 23:45:00|69732.9|69712.9|69736.4|69716.4|69736.6|69716.6|69731.7|69711.7|164
1699401000000|2023-11-07 23:50:00|69736.3|69716.3|69737.1|69717.1|69737.5|69717.5|69733.2|69713.2|184
1699401300000|2023-11-07 23:55:00|69737.2|69717.2|69743.7|69723.7|69746.6|69726.6|69736.5|69716.5|233
1699401600000|2023-11-08 00:00:00|69744|69724|69753|69733|69754.6|69734.6|69743.2|69723.2|349
1699401900000|2023-11-08 00:05:00|69752.6|69732.6|69749.6|69729.6|69753.5|69733.5|69743.6|69723.6|355
1699402200000|2023-11-08 00:10:00|69749.9|69729.9|69736|69716|69750.3|69730.3|69734.3|69714.3|337
1699402500000|2023-11-08 00:15:00|69736.3|69716.3|69731.9|69711.9|69738.8|69718.8|69731|69711|316
1699402800000|2023-11-08 00:20:00|69731.7|69711.7|69731.5|69711.5|69738.1|69718.1|69731.1|69711.1|260
1699403100000|2023-11-08 00:25:00|69731.6|69711.6|69730.9|69710.9|69735.4|69715.4|69730.6|69710.6|264
1699403400000|2023-11-08 00:30:00|69730.6|69710.6|69739.8|69719.8|69741.8|69721.8|69730.5|69710.5|261
1699403700000|2023-11-08 00:35:00|69739.7|69719.7|69756.7|69736.7|69757.9|69737.9|69739.7|69719.7|259
1699404000000|2023-11-08 00:40:00|69756.8|69736.8|69770.1|69750.1|69773.1|69753.1|69751.3|69731.3|381
1699404300000|2023-11-08 00:45:00|69770|69750|69769.4|69749.4|69772.2|69752.2|69758.7|69738.7|264
1699404600000|2023-11-08 00:50:00|69769|69749|69776.2|69756.2|69786.4|69766.4|69766.2|69746.2|409
1699404900000|2023-11-08 00:55:00|69778.6|69758.6|69781.6|69761.6|69784.5|69764.5|69771.5|69753|370
1699405200000|2023-11-08 01:00:00|69779.5|69759.5|69777.1|69757.1|69791.1|69772.9|69773.2|69753.2|454
1699405500000|2023-11-08 01:05:00|69776.8|69756.8|69769.3|69749.3|69780.1|69760.8|69768.5|69748.5|349
1699405800000|2023-11-08 01:10:00|69769.4|69749.4|69760.5|69740.5|69769.6|69752.5|69757.3|69737.5|392
1699406100000|2023-11-08 01:15:00|69760.6|69740.6|69773.4|69758.4|69777.9|69758.9|69756.4|69738.4|392
1699406400000|2023-11-08 01:20:00|69773.7|69758.7|69778.3|69758.3|69783.7|69763.7|69770.3|69752|402
1699406700000|2023-11-08 01:25:00|69778|69758|69774.6|69754.6|69782.3|69764.6|69772.2|69752.2|353
1699407000000|2023-11-08 01:30:00|69774.5|69754.5|69780.3|69760.3|69786.2|69766.2|69772.8|69752.8|365
1699407300000|2023-11-08 01:35:00|69780.8|69760.8|69798.9|69778.9|69801.4|69781.4|69779.3|69759.3|439
1699407600000|2023-11-08 01:40:00|69798.7|69778.7|69788.9|69768.9|69805.2|69785.2|69787.5|69767.5|387
1699407900000|2023-11-08 01:45:00|69789.4|69769.4|69789.5|69769.5|69794.5|69774.5|69787|69767|373
1699408200000|2023-11-08 01:50:00|69789.6|69769.6|69785.6|69765.6|69793.1|69773.1|69783.7|69763.7|373
1699408500000|2023-11-08 01:55:00|69785.7|69765.7|69768.7|69748.7|69785.7|69765.7|69760.6|69740.6|540
1699408800000|2023-11-08 02:00:00|69768.4|69748.4|69786.4|69766.4|69786.4|69768|69767|69747|383
1699409100000|2023-11-08 02:05:00|69786.6|69766.6|69773.2|69753.2|69788.8|69768.8|69769.6|69751.8|342
1699409400000|2023-11-08 02:10:00|69773|69753|69750|69730|69776.3|69756.3|69749.4|69729.4|422
1699409700000|2023-11-08 02:15:00|69750.4|69730.4|69736.8|69716.8|69756.2|69736.4|69734|69714|538
1699410000000|2023-11-08 02:20:00|69736.7|69716.7|69731.9|69711.9|69736.9|69716.9|69720.7|69700.7|471
1699410300000|2023-11-08 02:25:00|69732.1|69712.1|69746.1|69726.1|69746.8|69726.8|69727.9|69707.9|433
1699410600000|2023-11-08 02:30:00|69746.2|69726.2|69762.8|69742.8|69764.1|69744.1|69746.2|69726.2|411
1699410900000|2023-11-08 02:35:00|69763|69743|69757.3|69737.3|69763.2|69743.2|69753.7|69733.7|415
1699411200000|2023-11-08 02:40:00|69757|69737|69754.3|69734.3|69762.8|69744.9|69754.3|69734.3|383
1699411500000|2023-11-08 02:45:00|69754|69734|69761.5|69741.5|69770.2|69750.5|69754|69734|348
1699411800000|2023-11-08 02:50:00|69761.4|69741.4|69771.4|69751.4|69771.8|69751.8|69760.7|69740.7|360
1699412100000|2023-11-08 02:55:00|69771.9|69751.9|69758.7|69738.7|69777.1|69757.1|69756.9|69736.9|439
1699412400000|2023-11-08 03:00:00|69758.6|69738.6|69762.9|69742.9|69763.3|69743.3|69744.2|69724.2|401
1699412700000|2023-11-08 03:05:00|69763|69743|69754.3|69734.3|69768.6|69748.6|69752.5|69732.5|394
1699413000000|2023-11-08 03:10:00|69754.2|69734.2|69754.3|69734.3|69759.9|69739.9|69750.6|69733|276
1699413300000|2023-11-08 03:15:00|69754.2|69734.2|69767.4|69747.4|69767.4|69747.4|69752.1|69734.2|270
1699413600000|2023-11-08 03:20:00|69767.5|69747.5|69756.5|69736.5|69768.9|69748.9|69754.9|69734.9|296
1699413900000|2023-11-08 03:25:00|69756.4|69736.4|69764|69749|69766.5|69749.2|69756.1|69736.1|307
1699414200000|2023-11-08 03:30:00|69764.1|69749.1|69769|69749|69773.7|69753.7|69763.9|69746.3|346
1699414500000|2023-11-08 03:35:00|69769.3|69749.3|69769|69749|69772.8|69752.8|69763.1|69744|359
1699414800000|2023-11-08 03:40:00|69770.2|69750.2|69768.7|69748.7|69775.3|69755.3|69767.7|69748.1|291
1699415100000|2023-11-08 03:45:00|69768.6|69748.6|69773.7|69753.7|69774.7|69755.6|69764.1|69744.1|343
1699415400000|2023-11-08 03:50:00|69773.9|69753.9|69779|69759|69779.1|69759.1|69770.9|69750.9|352
1699415700000|2023-11-08 03:55:00|69778.9|69758.9|69779.9|69759.9|69789.5|69769.5|69778.9|69758.9|454
1699416000000|2023-11-08 04:00:00|69779.5|69759.5|69781.8|69761.8|69783.8|69763.8|69776.7|69757.1|267
1699416300000|2023-11-08 04:05:00|69781.9|69761.9|69777.8|69757.8|69785.5|69765.5|69777.3|69757.3|303
1699416600000|2023-11-08 04:10:00|69778.1|69758.1|69784.9|69764.9|69785.3|69765.3|69777.2|69758.1|275
1699416900000|2023-11-08 04:15:00|69784.5|69764.5|69785.5|69765.5|69786.3|69766.3|69780.6|69760.6|297
1699417200000|2023-11-08 04:20:00|69785.4|69765.4|69782.2|69762.2|69788.3|69768.3|69781.5|69761.5|333
1699417500000|2023-11-08 04:25:00|69782.1|69762.1|69782.8|69762.8|69785.4|69765.4|69781.2|69761.2|332
1699417800000|2023-11-08 04:30:00|69782.3|69762.3|69774.7|69754.7|69784.6|69764.6|69773.3|69753.3|385
1699418100000|2023-11-08 04:35:00|69774.4|69754.4|69785.4|69765.4|69785.9|69765.9|69774.4|69754.4|282
1699418400000|2023-11-08 04:40:00|69785.7|69765.7|69782.3|69762.3|69787.6|69767.6|69777.9|69757.9|259
1699418700000|2023-11-08 04:45:00|69782.1|69762.1|69772.6|69752.6|69785.9|69765.9|69772.4|69752.4|238
1699419000000|2023-11-08 04:50:00|69772.7|69752.7|69769.8|69749.8|69778|69758|69768.4|69748.4|309
1699419300000|2023-11-08 04:55:00|69770.5|69750.5|69766.9|69746.9|69775.4|69755.4|69762.1|69742.1|268
1699419600000|2023-11-08 05:00:00|69767|69747|69769.6|69749.6|69772.3|69752.5|69764.8|69744.8|297
1699419900000|2023-11-08 05:05:00|69770|69750|69778.1|69758.1|69778.1|69758.1|69769.2|69749.2|377
1699420200000|2023-11-08 05:10:00|69777.7|69757.7|69786.5|69766.5|69787.1|69767.1|69777.3|69757.3|377
1699420500000|2023-11-08 05:15:00|69786.3|69766.3|69797.2|69777.2|69797.4|69777.4|69786.3|69766.3|331
1699420800000|2023-11-08 05:20:00|69797.1|69777.1|69798|69778|69803.7|69783.7|69796.7|69776.7|357
1699421100000|2023-11-08 05:25:00|69797.9|69777.9|69797.3|69777.3|69797.9|69777.9|69789.1|69769.1|355
1699421400000|2023-11-08 05:30:00|69797.2|69777.2|69801.6|69781.6|69804.8|69784.8|69795.4|69775.4|405
1699421700000|2023-11-08 05:35:00|69801.5|69781.5|69800.3|69780.3|69804.3|69784.3|69782.5|69764.4|395
1699422000000|2023-11-08 05:40:00|69800.5|69780.5|69806.9|69786.9|69808|69788|69799.1|69779.1|334
1699422300000|2023-11-08 05:45:00|69806.4|69786.4|69807.1|69787.1|69807.8|69787.8|69802|69782|315
1699422600000|2023-11-08 05:50:00|69807|69787|69803.1|69783.1|69807.3|69787.3|69796.1|69776.1|308
1699422900000|2023-11-08 05:55:00|69803.4|69783.4|69803.6|69783.6|69808.3|69788.3|69797.5|69777.5|405
1699423200000|2023-11-08 06:00:00|69803.5|69783.5|69805.8|69785.8|69819.7|69801.3|69799.1|69781.7|435
1699423500000|2023-11-08 06:05:00|69805.6|69785.6|69802.7|69782.7|69812|69793.8|69800.1|69781.6|325
1699423800000|2023-11-08 06:10:00|69802.8|69782.8|69795.1|69775.1|69807.7|69788.6|69795|69775|354
1699424100000|2023-11-08 06:15:00|69794.9|69774.9|69798.2|69783.2|69813.3|69795.6|69790.5|69770.5|385
1699424400000|2023-11-08 06:20:00|69798|69783|69797.1|69782.1|69802.9|69783.2|69788.5|69770.9|393
1699424700000|2023-11-08 06:25:00|69796.6|69781.6|69795.9|69780.9|69803.7|69787.3|69793.8|69778.8|279
1699425000000|2023-11-08 06:30:00|69796|69781|69813.3|69793.3|69816.4|69796.4|69795.3|69779.8|353
1699425300000|2023-11-08 06:35:00|69813|69793|69814.6|69794.6|69825.7|69808.4|69805.8|69788.7|311
1699425600000|2023-11-08 06:40:00|69814.7|69794.7|69821.6|69806.6|69828.3|69810.6|69813.1|69793.1|348
1699425900000|2023-11-08 06:45:00|69823.7|69808.7|69805.2|69790.2|69825.3|69808.7|69804.5|69789.5|382
1699426200000|2023-11-08 06:50:00|69805.3|69790.3|69818.5|69798.5|69818.9|69798.9|69793.9|69776.5|425
1699426500000|2023-11-08 06:55:00|69818.3|69798.3|69827.7|69804.1|69831.4|69811.4|69816.7|69796.7|344
1699426800000|2023-11-08 07:00:00|69829.6|69799.2|69809.6|69789.6|69837.6|69811.5|69805.3|69789.1|534
1699427100000|2023-11-08 07:05:00|69807.1|69792.1|69818.8|69803.8|69827.3|69808.8|69806.5|69788.6|489
1699427400000|2023-11-08 07:10:00|69819.1|69804.1|69840.7|69825.7|69849.1|69834.1|69815.6|69800.6|511
1699427700000|2023-11-08 07:15:00|69840.5|69825.5|69851.3|69836.3|69862.4|69847.4|69837.4|69822.4|554
1699428000000|2023-11-08 07:20:00|69850.7|69835.7|69854.9|69839.9|69856.5|69840.3|69843.6|69825.6|539
1699428300000|2023-11-08 07:25:00|69855.4|69840.4|69852.6|69837.6|69860|69844.1|69846.4|69828.9|438
1699428600000|2023-11-08 07:30:00|69852.5|69837.5|69829.9|69809.9|69857.1|69842.1|69828.6|69809.9|475
1699428900000|2023-11-08 07:35:00|69829.7|69809.7|69825.5|69810.5|69837.4|69822.4|69823|69805.3|428
1699429200000|2023-11-08 07:40:00|69824.9|69809.9|69836.3|69816.3|69837.1|69817.7|69815.2|69797.9|459
1699429500000|2023-11-08 07:45:00|69835.1|69815.1|69823.3|69808.3|69835.1|69815.1|69813.5|69793.5|400
1699429800000|2023-11-08 07:50:00|69823.7|69808.7|69809.6|69794.6|69830|69815|69807.8|69792.8|431
1699430100000|2023-11-08 07:55:00|69809.5|69794.5|69829|69814|69832.9|69817.9|69809.5|69794.5|426
1699430400000|2023-11-08 08:00:00|69827.6|69812.6|69853.1|69838.1|69857.5|69842.5|69813.8|69798.8|661
1699430700000|2023-11-08 08:05:00|69853|69838|69840.3|69825.3|69853.5|69838.5|69835.7|69817.5|592
1699431000000|2023-11-08 08:10:00|69840.4|69825.4|69857.5|69842.5|69860.7|69845.7|69829.8|69814.8|617
1699431300000|2023-11-08 08:15:00|69860.2|69845.2|69864.5|69849.5|69871|69855.7|69854.8|69839.8|592
1699431600000|2023-11-08 08:20:00|69863.8|69848.8|69854.5|69839.5|69876.3|69861.3|69847.5|69832.5|657
1699431900000|2023-11-08 08:25:00|69848.5|69833.5|69841.8|69826.8|69858.5|69843.5|69837.2|69822.2|595
1699432200000|2023-11-08 08:30:00|69841|69826|69860.1|69845.1|69872.2|69857.2|69834.5|69819.5|610
1699432500000|2023-11-08 08:35:00|69858.8|69843.8|69870.7|69855.7|69872.8|69857.8|69853.4|69838.4|532
1699432800000|2023-11-08 08:40:00|69870|69855|69859.7|69844.7|69876.4|69861.4|69857.1|69842.1|539
1699433100000|2023-11-08 08:45:00|69859.5|69844.5|69872.3|69857.3|69881.1|69864.3|69858.7|69843.7|546
1699433400000|2023-11-08 08:50:00|69872.6|69857.6|69868.1|69853.1|69888.8|69873.8|69866.8|69851.8|547
1699433700000|2023-11-08 08:55:00|69868.8|69853.8|69885.4|69865.4|69891.6|69875.7|69868.7|69853.7|582
1699434000000|2023-11-08 09:00:00|69885.5|69865.5|69898.3|69878.3|69901.8|69884.9|69874.8|69854.8|659
1699434300000|2023-11-08 09:05:00|69898.4|69878.4|69906|69891|69908.5|69893.5|69877|69860.9|592
1699434600000|2023-11-08 09:10:00|69905.8|69890.8|69951.2|69931.2|69956.7|69941.7|69903.2|69888.2|707
1699434900000|2023-11-08 09:15:00|69947.6|69932.6|69962.1|69947.1|69962.2|69947.2|69931.2|69914.1|576
1699435200000|2023-11-08 09:20:00|69961.9|69946.9|69936|69921|69961.9|69946.9|69935.2|69920.2|552
1699435500000|2023-11-08 09:25:00|69935.9|69920.9|69927|69907|69937.2|69921.5|69920.5|69905.5|472
1699435800000|2023-11-08 09:30:00|69927.1|69907.1|69932.6|69917.6|69939.8|69924.8|69926.9|69907.1|535
1699436100000|2023-11-08 09:35:00|69932.2|69917.2|69934.5|69919.5|69934.9|69919.5|69913.6|69896.3|511
1699436400000|2023-11-08 09:40:00|69934.2|69919.2|69923.8|69908.8|69934.8|69919.8|69913.9|69898.9|571
1699436700000|2023-11-08 09:45:00|69923.6|69908.6|69906.8|69891.8|69929.7|69914.7|69904.2|69889.2|561
1699437000000|2023-11-08 09:50:00|69906.7|69891.7|69930.5|69915.5|69934|69919|69906.7|69891.7|575
1699437300000|2023-11-08 09:55:00|69930.6|69915.6|69933.4|69918.4|69966.2|69951.2|69930.5|69915.5|604
1699437600000|2023-11-08 10:00:00|69936.8|69921.8|69917.6|69902.6|69937.2|69922.2|69913.1|69898.1|551
1699437900000|2023-11-08 10:05:00|69917.8|69902.8|69936.5|69921.5|69941.3|69926.3|69908.8|69893.8|550
1699438200000|2023-11-08 10:10:00|69937.1|69922.1|69939|69924|69939.5|69924.5|69926.4|69911.4|500
1699438500000|2023-11-08 10:15:00|69939.9|69924.9|69937.1|69922.1|69947|69932|69935.6|69920.6|528
1699438800000|2023-11-08 10:20:00|69937.2|69922.2|69939.4|69924.4|69950.3|69935.3|69922.3|69907.3|516
1699439100000|2023-11-08 10:25:00|69939.3|69924.3|69945.1|69930.1|69945.1|69930.1|69933|69914.1|433
1699439400000|2023-11-08 10:30:00|69945.2|69930.2|69946.6|69931.6|69946.9|69931.9|69928.3|69911.6|543
1699439700000|2023-11-08 10:35:00|69946.4|69931.4|69960.2|69945.2|69972.6|69957.6|69946.3|69931.3|482
1699440000000|2023-11-08 10:40:00|69960|69945|69934.6|69919.6|69960.1|69945.1|69926.6|69911.6|461
1699440300000|2023-11-08 10:45:00|69936.6|69921.6|69918.1|69903.1|69940.6|69922.5|69913.6|69895.8|515
1699440600000|2023-11-08 10:50:00|69918.3|69903.3|69923.2|69908.2|69928.3|69913.3|69910.1|69895.1|553
1699440900000|2023-11-08 10:55:00|69923.1|69908.1|69914.7|69899.7|69923.1|69908.1|69911|69896|515
1699441200000|2023-11-08 11:00:00|69914.6|69899.6|69883.6|69868.6|69914.6|69899.6|69880.2|69865.2|587
1699441500000|2023-11-08 11:05:00|69882.7|69867.7|69877.9|69862.9|69887.6|69872.6|69869.5|69854.5|572
1699441800000|2023-11-08 11:10:00|69878.2|69863.2|69883.7|69868.7|69893|69878|69872.8|69857.8|521
1699442100000|2023-11-08 11:15:00|69883.6|69868.6|69894.8|69879.8|69902.1|69887.1|69874.6|69859.6|541
1699442400000|2023-11-08 11:20:00|69894.7|69879.7|69895.6|69880.6|69904.8|69889.8|69890.4|69875.4|449
1699442700000|2023-11-08 11:25:00|69895.9|69880.9|69869.2|69854.2|69895.9|69880.9|69867.4|69852.4|498
1699443000000|2023-11-08 11:30:00|69869.1|69854.1|69856.4|69841.4|69876.4|69861.4|69855.6|69840.6|512
1699443300000|2023-11-08 11:35:00|69856.5|69841.5|69869.7|69854.7|69873.1|69858.1|69851.6|69836.6|492
1699443600000|2023-11-08 11:40:00|69869.8|69854.8|69878.3|69863.3|69878.9|69863.9|69863.7|69848.7|484
1699443900000|2023-11-08 11:45:00|69878.1|69863.1|69886.5|69871.5|69889.4|69874.4|69876.1|69861.1|459
1699444200000|2023-11-08 11:50:00|69886.3|69871.3|69860.1|69845.1|69889.1|69874.1|69859.5|69844.5|492
1699444500000|2023-11-08 11:55:00|69860|69845|69856.7|69841.7|69863.4|69848.4|69854.1|69839.1|456
1699444800000|2023-11-08 12:00:00|69856.4|69841.4|69883.3|69868.3|69883.5|69868.5|69856.2|69841.2|559
1699445100000|2023-11-08 12:05:00|69881.1|69866.1|69870.7|69855.7|69883.8|69868.8|69860.2|69845.2|526
1699445400000|2023-11-08 12:10:00|69870.8|69855.8|69900.6|69885.6|69902.7|69887.7|69870.8|69855.8|510
1699445700000|2023-11-08 12:15:00|69900.4|69885.4|69900.4|69885.4|69903.2|69888.2|69886.6|69871.6|488
1699446000000|2023-11-08 12:20:00|69900.5|69885.5|69899.5|69884.5|69906.7|69891.7|69890.9|69875.9|525
1699446300000|2023-11-08 12:25:00|69899.4|69884.4|69874.9|69859.9|69899.4|69884.4|69869|69854|505
1699446600000|2023-11-08 12:30:00|69875|69860|69880.4|69865.4|69880.4|69865.4|69862|69847|502
1699446900000|2023-11-08 12:35:00|69880.2|69865.2|69886.3|69871.3|69889.6|69874.6|69874.1|69859.1|466
1699447200000|2023-11-08 12:40:00|69886.6|69871.6|69877.2|69862.2|69886.6|69871.6|69869.6|69854.6|485
1699447500000|2023-11-08 12:45:00|69877.3|69862.3|69886.4|69871.4|69887.3|69872.3|69876.8|69861.8|438
1699447800000|2023-11-08 12:50:00|69886.5|69871.5|69908.9|69893.9|69922.3|69907.3|69885.9|69870.9|619
1699448100000|2023-11-08 12:55:00|69908.2|69893.2|69915.8|69900.8|69922.7|69907.7|69896.1|69881.1|687
1699448400000|2023-11-08 13:00:00|69915.9|69900.9|69909.8|69894.8|69933.1|69918.1|69897.1|69882.1|684
1699448700000|2023-11-08 13:05:00|69909.9|69894.9|69899.3|69884.3|69925.4|69910.4|69898.1|69883.1|609
1699449000000|2023-11-08 13:10:00|69899.2|69884.2|69896.9|69881.9|69912.4|69897.4|69890.9|69875.9|633
1699449300000|2023-11-08 13:15:00|69896.3|69881.3|69926.1|69911.1|69929.4|69914.4|69887.6|69872.6|590
1699449600000|2023-11-08 13:20:00|69926.7|69911.7|69933.7|69918.7|69934.3|69919.3|69901.9|69886.9|658
1699449900000|2023-11-08 13:25:00|69935.1|69920.1|69937.9|69922.9|69942.9|69927.9|69912.9|69897.9|676
1699450200000|2023-11-08 13:30:00|69937.8|69922.8|69937.5|69922.5|69944.8|69929.8|69917|69902|643
1699450500000|2023-11-08 13:35:00|69937.1|69922.1|69931.9|69916.9|69941.9|69926.9|69926.3|69911.3|575
1699450800000|2023-11-08 13:40:00|69931.8|69916.8|69944.2|69929.2|69958.8|69943.8|69914.2|69899.2|635
1699451100000|2023-11-08 13:45:00|69944.5|69929.5|69964.4|69949.4|69968.3|69953.3|69944.3|69929.3|652
1699451400000|2023-11-08 13:50:00|69964.5|69949.5|69931.3|69916.3|69964.8|69949.8|69918.3|69903.3|591
1699451700000|2023-11-08 13:55:00|69931|69916|69908.4|69893.4|69935|69920|69905.9|69890.9|607
1699452000000|2023-11-08 14:00:00|69906.3|69891.3|69882.6|69867.6|69906.3|69891.3|69864.6|69849.6|691
1699452300000|2023-11-08 14:05:00|69882.7|69867.7|69898.3|69883.3|69899.4|69884.4|69867.2|69852.2|671
1699452600000|2023-11-08 14:10:00|69898.8|69883.8|69888.3|69873.3|69906|69891|69884.2|69869.2|539
1699452900000|2023-11-08 14:15:00|69889.6|69874.6|69872.6|69857.6|69891.9|69876.9|69842.4|69827.4|665
1699453200000|2023-11-08 14:20:00|69873.6|69858.6|69892.2|69877.2|69910.1|69895.1|69865.8|69850.8|722
1699453500000|2023-11-08 14:25:00|69893.8|69878.8|69875.8|69860.8|69897.6|69882.6|69868.9|69853.9|640
1699453800000|2023-11-08 14:30:00|69876|69861|69828.9|69813.9|69888.3|69873.3|69828.9|69813.9|826
1699454100000|2023-11-08 14:35:00|69828.5|69813.5|69823.6|69808.6|69851.7|69836.7|69821.5|69806.5|805
1699454400000|2023-11-08 14:40:00|69824|69809|69829.2|69814.2|69844.5|69829.5|69815.4|69800.4|688
1699454700000|2023-11-08 14:45:00|69829.3|69814.3|69782.3|69767.3|69831.4|69816.4|69780.4|69765.4|719
1699455000000|2023-11-08 14:50:00|69782.2|69767.2|69774.7|69759.7|69798.9|69783.9|69758.9|69743.9|756
1699455300000|2023-11-08 14:55:00|69775|69760|69770.7|69755.7|69778.7|69763.7|69761|69746|740
1699455600000|2023-11-08 15:00:00|69770.8|69755.8|69807.3|69792.3|69821.3|69806.3|69769.5|69754.5|807
1699455900000|2023-11-08 15:05:00|69807.2|69792.2|69792.2|69777.2|69809.1|69794.1|69778.9|69763.9|706
1699456200000|2023-11-08 15:10:00|69792.1|69777.1|69781.6|69766.6|69803.7|69788.7|69778.3|69763.3|679
1699456500000|2023-11-08 15:15:00|69781.8|69766.8|69775|69760|69790.4|69775.4|69772.1|69757.1|650
1699456800000|2023-11-08 15:20:00|69774.9|69759.9|69791.2|69776.2|69804.2|69789.2|69774.6|69759.6|699
1699457100000|2023-11-08 15:25:00|69790.9|69775.9|69756.5|69741.5|69800.4|69785.4|69756.3|69741.3|705
1699457400000|2023-11-08 15:30:00|69756.1|69741.1|69733.2|69718.2|69760|69745|69724.5|69709.5|727
1699457700000|2023-11-08 15:35:00|69733.6|69718.6|69788.8|69773.8|69791.9|69776.9|69733.6|69718.6|760
1699458000000|2023-11-08 15:40:00|69789|69774|69768.3|69753.3|69803.3|69788.3|69768.2|69753.2|728
1699458300000|2023-11-08 15:45:00|69768.5|69753.5|69718.3|69703.3|69769.4|69754.4|69715.3|69700.3|759
1699458600000|2023-11-08 15:50:00|69718.4|69703.4|69671.2|69656.2|69722.6|69707.6|69659.2|69644.2|837
1699458900000|2023-11-08 15:55:00|69670.8|69655.8|69674.4|69659.4|69677.7|69662.7|69655.7|69640.7|718
1699459200000|2023-11-08 16:00:00|69674.5|69659.5|69660.3|69645.3|69684.4|69669.4|69658.6|69643.6|787
1699459500000|2023-11-08 16:05:00|69659.6|69644.6|69648.9|69633.9|69660.2|69645.2|69643.7|69628.7|684
1699459800000|2023-11-08 16:10:00|69648.8|69633.8|69642|69627|69649.5|69634.5|69611.1|69596.1|752
1699460100000|2023-11-08 16:15:00|69642.2|69627.2|69630.1|69615.1|69646|69631|69615.8|69600.8|807
1699460400000|2023-11-08 16:20:00|69630.2|69615.2|69651.7|69636.7|69667.1|69652.1|69622.4|69607.4|775
1699460700000|2023-11-08 16:25:00|69651.4|69636.4|69655.9|69640.9|69669.2|69654.2|69649|69634|645
1699461000000|2023-11-08 16:30:00|69659|69644|69655.2|69640.2|69681|69666|69655.1|69640.1|736
1699461300000|2023-11-08 16:35:00|69655|69640|69643.3|69628.3|69660.7|69645.7|69642.5|69627.5|671
1699461600000|2023-11-08 16:40:00|69643.7|69628.7|69630.8|69615.8|69647.4|69632.4|69627.2|69612.2|609
1699461900000|2023-11-08 16:45:00|69631|69616|69632.2|69617.2|69635.8|69620.8|69616.5|69601.5|652
1699462200000|2023-11-08 16:50:00|69632|69617|69625.7|69610.7|69638|69623|69622.5|69607.5|614
1699462500000|2023-11-08 16:55:00|69625.4|69610.4|69612.5|69597.5|69631.4|69616.4|69602|69587|655
1699462800000|2023-11-08 17:00:00|69612.8|69597.8|69638.7|69623.7|69648.8|69633.8|69610.8|69595.8|655
1699463100000|2023-11-08 17:05:00|69638.8|69623.8|69654.4|69639.4|69663.8|69648.2|69630.4|69615.4|623
1699463400000|2023-11-08 17:10:00|69654.3|69639.3|69650.2|69635.2|69663.5|69648.5|69640.1|69625.1|595
1699463700000|2023-11-08 17:15:00|69651|69636|69659.4|69644.4|69659.9|69644.9|69640.7|69625.7|538
1699464000000|2023-11-08 17:20:00|69659.8|69644.8|69656.6|69641.6|69666|69651|69651.9|69636.9|505
1699464300000|2023-11-08 17:25:00|69657.3|69642.3|69661.4|69646.4|69675.2|69660.2|69652.6|69637.6|497
1699464600000|2023-11-08 17:30:00|69661.5|69646.5|69680.4|69665.4|69694.6|69679.6|69655.8|69640.8|649
1699464900000|2023-11-08 17:35:00|69680.5|69665.5|69644.7|69629.7|69684.3|69669.3|69641.8|69626.8|538
1699465200000|2023-11-08 17:40:00|69647.2|69632.2|69673.9|69658.9|69680.7|69665.7|69647.2|69632.2|558
1699465500000|2023-11-08 17:45:00|69674.1|69659.1|69668.8|69653.8|69682|69667|69663.4|69648.4|544
1699465800000|2023-11-08 17:50:00|69672|69657|69668.1|69653.1|69681.1|69666.1|69661.2|69646.2|489
1699466100000|2023-11-08 17:55:00|69669.7|69654.7|69652.7|69637.7|69679.2|69664.2|69644.7|69629.7|624
1699466400000|2023-11-08 18:00:00|69651.4|69636.4|69641.8|69626.8|69678|69659.3|69637|69622|777
1699466700000|2023-11-08 18:05:00|69639.5|69624.5|69621.6|69606.6|69639.5|69624.5|69608.8|69593.8|782
1699467000000|2023-11-08 18:10:00|69621.3|69606.3|69661.5|69646.5|69662.4|69647.4|69621.2|69606.2|732
1699467300000|2023-11-08 18:15:00|69660.8|69645.8|69685.1|69670.1|69686|69671|69659.6|69644.6|657
1699467600000|2023-11-08 18:20:00|69684.9|69669.9|69656.7|69641.7|69687.1|69672.1|69656.4|69641.4|619
1699467900000|2023-11-08 18:25:00|69656.5|69641.5|69660.8|69645.8|69669.1|69654.1|69646.9|69631.9|607
1699468200000|2023-11-08 18:30:00|69660|69645|69651.6|69636.6|69660.4|69645.4|69643.2|69628.2|542
1699468500000|2023-11-08 18:35:00|69651.7|69636.7|69642|69627|69652.9|69637.9|69632.8|69617.8|469
1699468800000|2023-11-08 18:40:00|69642.1|69627.1|69635|69620|69647.6|69632.6|69632.2|69617.2|435
1699469100000|2023-11-08 18:45:00|69635.1|69620.1|69633.2|69618.2|69642.6|69627.6|69630.5|69615.5|510
1699469400000|2023-11-08 18:50:00|69633.3|69618.3|69639.7|69624.7|69644.9|69629.9|69626.8|69611.8|505
1699469700000|2023-11-08 18:55:00|69639.2|69624.2|69645.9|69630.9|69660.2|69645.2|69637.8|69622.8|507
1699470000000|2023-11-08 19:00:00|69645.7|69630.7|69649.9|69634.9|69653.2|69638.2|69641.9|69626.9|538
1699470300000|2023-11-08 19:05:00|69650.2|69635.2|69642.2|69627.2|69657.4|69642.4|69641.7|69626.7|490
1699470600000|2023-11-08 19:10:00|69642.1|69627.1|69642.5|69627.5|69647|69632|69632.6|69617.6|415
1699470900000|2023-11-08 19:15:00|69642.6|69627.6|69643.1|69628.1|69647.2|69632.2|69635.1|69620.1|462
1699471200000|2023-11-08 19:20:00|69643.2|69628.2|69649.3|69634.3|69650.8|69635.8|69642.4|69627.4|436
1699471500000|2023-11-08 19:25:00|69649.4|69634.4|69662.1|69647.1|69662.1|69647.1|69648.2|69633.2|449
1699471800000|2023-11-08 19:30:00|69662|69647|69674.4|69659.4|69675.2|69660.2|69655.5|69640.5|453
1699472100000|2023-11-08 19:35:00|69674.8|69659.8|69675.1|69660.1|69679.5|69664.5|69669.3|69654.3|458
1699472400000|2023-11-08 19:40:00|69674.9|69659.9|69675|69660|69683.8|69668.8|69672.6|69657.6|454
1699472700000|2023-11-08 19:45:00|69675.2|69660.2|69673.5|69658.5|69679|69664|69669.7|69654.7|389
1699473000000|2023-11-08 19:50:00|69674.2|69659.2|69675.7|69660.7|69688.1|69673.1|69670.1|69655.1|448
1699473300000|2023-11-08 19:55:00|69675.6|69660.6|69685.8|69670.8|69694.8|69679.8|69675.4|69660.4|447
1699473600000|2023-11-08 20:00:00|69686.4|69671.4|69681.7|69666.7|69700.5|69685.5|69680.6|69665.6|554
1699473900000|2023-11-08 20:05:00|69681.6|69666.6|69685.6|69670.6|69687.9|69672.9|69677.5|69662.5|481
1699474200000|2023-11-08 20:10:00|69684.8|69669.8|69666.9|69651.9|69686.3|69671.3|69663.7|69648.7|464
1699474500000|2023-11-08 20:15:00|69666.8|69651.8|69670.4|69655.4|69673.2|69658.2|69657|69642|473
1699474800000|2023-11-08 20:20:00|69670.3|69655.3|69647.1|69632.1|69676.3|69661.3|69644.7|69629.7|456
1699475100000|2023-11-08 20:25:00|69647|69632|69648.4|69633.4|69649.1|69634.1|69637.7|69622.7|433
1699475400000|2023-11-08 20:30:00|69648.2|69633.2|69655.5|69640.5|69666.4|69651.4|69648.2|69633.2|494
1699475700000|2023-11-08 20:35:00|69655.4|69640.4|69657.9|69642.9|69659.1|69644.1|69651.5|69636.5|457
1699476000000|2023-11-08 20:40:00|69658|69643|69648.2|69633.2|69661.4|69646.4|69646.4|69631.4|510
1699476300000|2023-11-08 20:45:00|69648.1|69633.1|69660.2|69645.2|69660.2|69645.2|69647.1|69632.1|473
1699476600000|2023-11-08 20:50:00|69658.8|69643.8|69651.6|69636.6|69659.8|69644.8|69642.6|69627.6|484
1699476900000|2023-11-08 20:55:00|69651.4|69636.4|69643.4|69628.4|69652.6|69637.6|69635.9|69620.9|602
1699477200000|2023-11-08 21:00:00|69643.5|69628.5|69645.9|69630.9|69649.6|69631.7|69635.5|69619.3|528
1699477500000|2023-11-08 21:05:00|69647.3|69632.3|69650.3|69635.3|69651.7|69636|69645.6|69629.2|394
1699477800000|2023-11-08 21:10:00|69650|69635|69649.1|69634.1|69651.7|69636.7|69647.6|69632.6|403
1699478100000|2023-11-08 21:15:00|69648.8|69633.8|69648.9|69628.9|69650.8|69634.8|69646|69628.8|371
1699478400000|2023-11-08 21:20:00|69648.8|69628.8|69646.2|69631.2|69652.7|69635.4|69643.4|69628.4|299
1699478700000|2023-11-08 21:25:00|69649.1|69629.1|69639.9|69624.9|69649.2|69631.5|69638.1|69621.9|483
1699479000000|2023-11-08 21:30:00|69642.1|69622.1|69643.8|69628.8|69647.7|69630|69639.3|69621.5|475
1699479300000|2023-11-08 21:35:00|69643.9|69628.9|69644.9|69629.9|69649.1|69631.9|69642.8|69625.2|494
1699479600000|2023-11-08 21:40:00|69645|69630|69646.3|69631.3|69651.3|69632.4|69643.3|69625.7|459
1699479900000|2023-11-08 21:45:00|69649.5|69629.5|69649.6|69629.6|69653.6|69633.6|69644.6|69624.6|315
1699480200000|2023-11-08 21:50:00|69649.8|69629.8|69647.4|69627.4|69651|69631|69645.3|69625.3|352
1699480500000|2023-11-08 21:55:00|69647|69627|69656|69626.4|69656.1|69634.9|69645.3|69617.6|302
1699480800000|2023-11-08 22:00:00|69657.1|69627.1|69680.2|69633|69683.3|69634|69657.1|69621.1|62
1699481100000|2023-11-08 22:05:00|69681.9|69634.2|69684.3|69643.7|69689.3|69644.8|69680.4|69630.4|268
1699481400000|2023-11-08 22:10:00|69684.5|69643.6|69673.8|69632.1|69691.6|69647|69673.7|69626.1|193
1699481700000|2023-11-08 22:15:00|69673.7|69631.9|69673.2|69628.2|69674.7|69632.4|69671.7|69626|81
1699482000000|2023-11-08 22:20:00|69671.4|69628.1|69671|69632.5|69674|69632.7|69669.7|69625.6|75
1699482300000|2023-11-08 22:25:00|69670.9|69632.4|69699.6|69631|69700.8|69635.8|69670.6|69627.1|58
1699482600000|2023-11-08 22:30:00|69699.5|69630.9|69677.6|69635.1|69700.1|69635.9|69665|69611.1|388
1699482900000|2023-11-08 22:35:00|69677.4|69635.2|69665.7|69622.6|69677.7|69635.5|69660.6|69610.1|564
1699483200000|2023-11-08 22:40:00|69665.6|69622.9|69673.7|69635.6|69680.6|69636.2|69664.9|69621.3|292
1699483500000|2023-11-08 22:45:00|69673.6|69635.4|69673.8|69631.3|69677|69637.6|69671.3|69630|308
1699483800000|2023-11-08 22:50:00|69673.9|69631.2|69672.1|69626.8|69675.4|69632.8|69666|69606.4|181
1699484100000|2023-11-08 22:55:00|69672.2|69629.8|69668.9|69634.3|69677.5|69637|69666.9|69625.9|133
1699484400000|2023-11-08 23:00:00|69676.6|69634.6|69674.6|69654.6|69676.8|69655.3|69656.8|69631.6|469
1699484700000|2023-11-08 23:05:00|69674.7|69654.7|69654.1|69634.1|69674.8|69654.8|69651.3|69631.3|294
1699485000000|2023-11-08 23:10:00|69654|69634|69660.6|69640.6|69662.8|69642.8|69653.5|69633.5|199
1699485300000|2023-11-08 23:15:00|69660.7|69640.7|69657.6|69637.6|69660.7|69640.7|69655.9|69635.9|170
1699485600000|2023-11-08 23:20:00|69657.5|69637.5|69654.1|69634.1|69660.5|69640.5|69652.8|69632.8|279
1699485900000|2023-11-08 23:25:00|69654.5|69634.5|69656.2|69636.2|69659.1|69639.1|69654|69634|240
1699486200000|2023-11-08 23:30:00|69656.6|69636.6|69653.7|69633.7|69657.6|69637.6|69652.7|69632.7|234
1699486500000|2023-11-08 23:35:00|69654|69634|69652.5|69632.5|69657.2|69637.2|69652.3|69632.3|251
1699486800000|2023-11-08 23:40:00|69652.6|69632.6|69656.4|69636.4|69659.7|69639.7|69652.4|69632.4|248
1699487100000|2023-11-08 23:45:00|69656.5|69636.5|69658.1|69638.1|69659.7|69639.7|69655.7|69635.7|209
1699487400000|2023-11-08 23:50:00|69658.2|69638.2|69651.9|69631.9|69660|69640|69651.9|69631.9|222
1699487700000|2023-11-08 23:55:00|69651.6|69631.6|69641.3|69621.3|69652.5|69632.5|69641.2|69621.2|174
1699488000000|2023-11-09 00:00:00|69641|69621|69653.6|69633.6|69654.4|69634.4|69631.3|69611.3|371
1699488300000|2023-11-09 00:05:00|69653.8|69633.8|69674|69654|69676|69656|69653.5|69633.5|304
1699488600000|2023-11-09 00:10:00|69673.2|69653.2|69668.6|69648.6|69674.3|69654.3|69666.8|69646.8|252
1699488900000|2023-11-09 00:15:00|69668.9|69648.9|69683.4|69663.4|69683.7|69663.7|69667.7|69647.7|270
1699489200000|2023-11-09 00:20:00|69681.9|69661.9|69690.5|69670.5|69692.7|69672.7|69681.9|69661.9|253
1699489500000|2023-11-09 00:25:00|69690.6|69670.6|69685.5|69665.5|69690.6|69670.6|69681.4|69661.4|250
1699489800000|2023-11-09 00:30:00|69685.1|69665.1|69689.7|69669.7|69691.2|69671.2|69683.8|69663.8|256
1699490100000|2023-11-09 00:35:00|69689.8|69669.8|69686.5|69666.5|69695.3|69675.3|69684.9|69664.9|318
1699490400000|2023-11-09 00:40:00|69686.4|69666.4|69673.8|69658.8|69686.7|69666.7|69673.1|69655|311
1699490700000|2023-11-09 00:45:00|69673.7|69658.7|69685.9|69665.9|69686.4|69666.4|69673|69658|350
1699491000000|2023-11-09 00:50:00|69686|69666|69683.8|69663.8|69690.7|69670.7|69683.2|69663.2|380
1699491300000|2023-11-09 00:55:00|69683.7|69663.7|69684.7|69664.7|69687.5|69667.5|69679.2|69659.2|383
1699491600000|2023-11-09 01:00:00|69684.8|69664.8|69686.5|69671.5|69690.4|69671.7|69678.8|69658.8|387
1699491900000|2023-11-09 01:05:00|69686.9|69671.9|69680.3|69660.3|69687.8|69671.9|69676.3|69656.3|408
1699492200000|2023-11-09 01:10:00|69680.4|69660.4|69689.3|69669.3|69689.3|69669.3|69675.1|69655.1|433
1699492500000|2023-11-09 01:15:00|69689|69669|69682.9|69662.9|69691.9|69672.4|69682.7|69662.7|431
1699492800000|2023-11-09 01:20:00|69682.6|69662.6|69657.4|69637.4|69682.6|69663.2|69653.6|69633.6|474
1699493100000|2023-11-09 01:25:00|69657.2|69637.2|69660.4|69640.4|69663.6|69643.6|69652.6|69632.6|385
1699493400000|2023-11-09 01:30:00|69660.5|69640.5|69657.1|69642.1|69679.6|69659.6|69655.9|69639.4|478
1699493700000|2023-11-09 01:35:00|69658|69638|69634.4|69614.4|69662.9|69645.2|69628.4|69610.8|511
1699494000000|2023-11-09 01:40:00|69636|69616|69634.2|69614.2|69647.9|69627.9|69630.9|69610.9|454
1699494300000|2023-11-09 01:45:00|69634.3|69614.3|69633.8|69613.8|69638.6|69619.6|69628.9|69611.3|421
1699494600000|2023-11-09 01:50:00|69633.9|69613.9|69633|69613|69637.5|69619.9|69630.6|69612.9|440
1699494900000|2023-11-09 01:55:00|69633.1|69613.1|69633.7|69613.7|69637.9|69617.9|69616.8|69596.8|496
1699495200000|2023-11-09 02:00:00|69633.8|69613.8|69626.3|69611.3|69640.8|69624.2|69625.4|69607.5|461
1699495500000|2023-11-09 02:05:00|69626.2|69611.2|69612.1|69592.1|69626.5|69611.5|69609.7|69591.8|411
1699495800000|2023-11-09 02:10:00|69612|69592|69608.8|69593.8|69612.2|69597.2|69605.4|69590.3|414
1699496100000|2023-11-09 02:15:00|69608.9|69593.9|69610.7|69590.7|69615.1|69597.2|69606.6|69589.8|363
1699496400000|2023-11-09 02:20:00|69610.1|69590.1|69612.3|69597.3|69612.5|69597.5|69606.1|69588.7|347
1699496700000|2023-11-09 02:25:00|69612.2|69597.2|69622.2|69602.2|69625.4|69605.4|69610.6|69592.8|387
1699497000000|2023-11-09 02:30:00|69622.3|69602.3|69615.2|69600.2|69622.3|69602.3|69607.3|69588.2|342
1699497300000|2023-11-09 02:35:00|69614.9|69599.9|69628.5|69608.5|69629.3|69609.3|69612.7|69597.7|405
1699497600000|2023-11-09 02:40:00|69628.6|69608.6|69633.1|69618.1|69635.8|69620.8|69628|69608.1|414
1699497900000|2023-11-09 02:45:00|69632.8|69617.8|69633.6|69613.6|69637.3|69621.2|69628.7|69611.7|437
1699498200000|2023-11-09 02:50:00|69633.9|69613.9|69649.5|69629.5|69650.6|69630.6|69632.5|69613.5|431
1699498500000|2023-11-09 02:55:00|69649.4|69629.4|69646.1|69626.1|69650|69632.3|69641.5|69623|393
1699498800000|2023-11-09 03:00:00|69646.2|69626.2|69649.5|69629.5|69650|69631.2|69642.9|69622.9|355
1699499100000|2023-11-09 03:05:00|69650|69630|69649.9|69629.9|69651.3|69632.4|69646.3|69626.3|269
1699499400000|2023-11-09 03:10:00|69649.8|69629.8|69647.5|69627.5|69654.2|69634.2|69645.2|69625.2|288
1699499700000|2023-11-09 03:15:00|69647.4|69627.4|69636.2|69616.2|69649.1|69629.1|69633.6|69613.6|324
1699500000000|2023-11-09 03:20:00|69636.6|69616.6|69640.6|69620.6|69643.9|69623.9|69636.4|69616.4|350
1699500300000|2023-11-09 03:25:00|69641.4|69621.4|69652.7|69632.7|69653.7|69634.1|69638.8|69620.1|375
1699500600000|2023-11-09 03:30:00|69652.6|69632.6|69662.2|69642.2|69664.2|69644.8|69652.6|69632.6|358
1699500900000|2023-11-09 03:35:00|69661.6|69641.6|69668.2|69648.2|69670|69652.9|69655.1|69637.4|344
1699501200000|2023-11-09 03:40:00|69667.9|69647.9|69671.7|69651.7|69673.6|69654|69662.7|69647.4|369
1699501500000|2023-11-09 03:45:00|69671.6|69651.6|69667.2|69652.2|69673.1|69653.1|69666.9|69646.9|298
1699501800000|2023-11-09 03:50:00|69667.1|69652.1|69664|69644|69673.3|69653.9|69663.1|69643.8|434
1699502100000|2023-11-09 03:55:00|69664.4|69644.4|69658|69638|69664.4|69647.3|69652.5|69634.7|553
1699502400000|2023-11-09 04:00:00|69657.9|69637.9|69650|69635|69657.9|69640.5|69647.4|69632.4|339
1699502700000|2023-11-09 04:05:00|69650.2|69635.2|69651.2|69636.2|69656.5|69638.6|69645.9|69630.9|378
1699503000000|2023-11-09 04:10:00|69651.4|69636.4|69636|69621|69651.5|69636.5|69635.8|69620.8|380
1699503300000|2023-11-09 04:15:00|69636.2|69621.2|69636|69616|69644|69625.2|69633.3|69615.5|364
1699503600000|2023-11-09 04:20:00|69636.2|69616.2|69641.4|69621.4|69642.1|69623.6|69631.3|69611.3|399
1699503900000|2023-11-09 04:25:00|69641.2|69621.2|69645.1|69625.1|69645.8|69628.1|69639.8|69621.1|329
1699504200000|2023-11-09 04:30:00|69645.2|69625.2|69641.5|69621.5|69646.7|69627.6|69641.5|69621.5|435
1699504500000|2023-11-09 04:35:00|69641.6|69621.6|69640|69620|69645.2|69625.2|69635.7|69615.7|357
1699504800000|2023-11-09 04:40:00|69640.2|69620.2|69639|69619|69640.7|69621.7|69636.3|69618.6|277
1699505100000|2023-11-09 04:45:00|69639.1|69619.1|69641|69621|69646.2|69626.2|69636.9|69616.9|382
1699505400000|2023-11-09 04:50:00|69641.1|69621.1|69644.4|69624.4|69644.7|69626.5|69631.4|69612.4|364
1699505700000|2023-11-09 04:55:00|69644.6|69624.6|69654.1|69634.1|69654.1|69636.8|69638.6|69623.2|327
1699506000000|2023-11-09 05:00:00|69654.4|69634.4|69653.8|69633.8|69659.1|69639.1|69648.1|69628.1|324
1699506300000|2023-11-09 05:05:00|69653.7|69633.7|69660.4|69640.4|69661.3|69641.3|69653.1|69633.1|286
1699506600000|2023-11-09 05:10:00|69660.3|69640.3|69658.7|69638.7|69660.3|69642|69655.7|69635.7|186
1699506900000|2023-11-09 05:15:00|69658.8|69638.8|69662|69642|69662.3|69642.3|69655.7|69637.8|408
1699507200000|2023-11-09 05:20:00|69662.1|69642.1|69663.4|69648.4|69666.4|69648.7|69659.1|69639.1|379
1699507500000|2023-11-09 05:25:00|69663.7|69648.7|69667.7|69647.7|69669.1|69651|69662.4|69645.6|345
1699507800000|2023-11-09 05:30:00|69667.6|69647.6|69671.6|69651.6|69672.5|69653.7|69666|69646|421
1699508100000|2023-11-09 05:35:00|69671.5|69651.5|69663|69643|69672.9|69652.9|69661.5|69641.5|359
1699508400000|2023-11-09 05:40:00|69662.9|69642.9|69652.9|69632.9|69663.4|69643.4|69652.4|69632.4|374
1699508700000|2023-11-09 05:45:00|69652.8|69632.8|69662.4|69647.4|69667.5|69647.5|69646.5|69629.1|421
1699509000000|2023-11-09 05:50:00|69662.7|69647.7|69687.6|69667.6|69687.6|69668.3|69661|69644.4|483
1699509300000|2023-11-09 05:55:00|69688|69668|69689.5|69674.5|69693.5|69674.6|69683.2|69665.3|511
1699509600000|2023-11-09 06:00:00|69689.6|69674.6|69679.3|69664.3|69689.6|69674.6|69678.1|69663.1|427
1699509900000|2023-11-09 06:05:00|69679.5|69664.5|69690.4|69675.4|69690.4|69675.4|69673.1|69658.1|399
1699510200000|2023-11-09 06:10:00|69690.2|69675.2|69695.6|69680.6|69700.8|69685.8|69688.8|69673.8|430
1699510500000|2023-11-09 06:15:00|69695.8|69680.8|69693.3|69673.3|69695.8|69680.8|69682.9|69667.9|327
1699510800000|2023-11-09 06:20:00|69693.1|69673.1|69676.2|69661.2|69693.4|69676.2|69675.6|69660.6|330
1699511100000|2023-11-09 06:25:00|69676.1|69661.1|69666.6|69651.6|69676.4|69661.4|69666.6|69651.6|238
1699511400000|2023-11-09 06:30:00|69665.4|69650.4|69654.6|69639.6|69669.4|69654.4|69654.3|69639.3|322
1699511700000|2023-11-09 06:35:00|69654.5|69639.5|69650.4|69635.4|69661.8|69644.5|69650.1|69634|300
1699512000000|2023-11-09 06:40:00|69649.9|69634.9|69658.2|69638.2|69660|69644.3|69646.9|69629.7|355
1699512300000|2023-11-09 06:45:00|69658.3|69638.3|69653.2|69638.2|69662|69644.5|69641.8|69624.9|380
1699512600000|2023-11-09 06:50:00|69653.3|69638.3|69652|69637|69659.1|69641.8|69649.6|69634.6|296
1699512900000|2023-11-09 06:55:00|69652.4|69637.4|69656|69641|69658.4|69643.4|69649.6|69634.5|301
1699513200000|2023-11-09 07:00:00|69655.8|69640.8|69663|69648|69668.1|69651.4|69645|69628.7|514
1699513500000|2023-11-09 07:05:00|69662.8|69647.8|69659|69644|69665.9|69650.7|69648.4|69633.4|466
1699513800000|2023-11-09 07:10:00|69658.8|69643.8|69668.3|69648.3|69668.3|69651.3|69656.3|69641.3|492
1699514100000|2023-11-09 07:15:00|69667.5|69652.5|69681.9|69666.9|69689.1|69674.1|69667.5|69652.5|555
1699514400000|2023-11-09 07:20:00|69681.7|69666.7|69663|69648|69682.9|69667.9|69659.1|69644.1|468
1699514700000|2023-11-09 07:25:00|69662.6|69647.6|69669.3|69654.3|69669.5|69654.5|69661.8|69646.8|384
1699515000000|2023-11-09 07:30:00|69669.2|69654.2|69663.8|69648.8|69672.2|69657.2|69659|69644|469
1699515300000|2023-11-09 07:35:00|69664|69649|69654.6|69639.6|69671.6|69656.6|69654.6|69639.6|444
1699515600000|2023-11-09 07:40:00|69654.2|69639.2|69654.1|69639.1|69663.7|69648.7|69646.9|69631.9|499
1699515900000|2023-11-09 07:45:00|69654.2|69639.2|69650.9|69635.9|69657.2|69642.2|69646|69631|469
1699516200000|2023-11-09 07:50:00|69651.1|69636.1|69668|69653|69668.5|69653.5|69644.9|69629.9|490
1699516500000|2023-11-09 07:55:00|69668.4|69653.4|69675.5|69660.5|69689.8|69674.8|69668.4|69653.4|549
1699516800000|2023-11-09 08:00:00|69675.4|69660.4|69671.5|69656.5|69689.7|69674.7|69666.6|69651.6|636
1699517100000|2023-11-09 08:05:00|69671.9|69656.9|69646.1|69631.1|69672|69657|69638.6|69623.6|722
1699517400000|2023-11-09 08:10:00|69646.6|69631.6|69681.4|69666.4|69682.6|69667.6|69642.1|69627.1|626
1699517700000|2023-11-09 08:15:00|69681.5|69666.5|69733.3|69718.3|69734.9|69719.9|69676.6|69661.6|709
1699518000000|2023-11-09 08:20:00|69733.2|69718.2|69713.9|69698.9|69733.6|69718.6|69700.6|69685.6|668
1699518300000|2023-11-09 08:25:00|69713.4|69698.4|69729.4|69714.4|69746.1|69731.1|69710|69695|628
1699518600000|2023-11-09 08:30:00|69729.3|69714.3|69703.6|69688.6|69730.6|69715.6|69701.9|69686.9|596
1699518900000|2023-11-09 08:35:00|69703.8|69688.8|69668.8|69653.8|69710.6|69695.6|69658.1|69643.1|688
1699519200000|2023-11-09 08:40:00|69668.9|69653.9|69675.2|69660.2|69681.9|69666.9|69668.9|69653.9|646
1699519500000|2023-11-09 08:45:00|69675.3|69660.3|69691|69676|69697.2|69682.2|69656|69641|647
1699519800000|2023-11-09 08:50:00|69691.5|69676.5|69697.7|69682.7|69705.9|69690.9|69669.8|69654.8|674
1699520100000|2023-11-09 08:55:00|69697.6|69682.6|69690.4|69670.4|69715.9|69700.9|69685.5|69667.9|635
1699520400000|2023-11-09 09:00:00|69690.8|69670.8|69716.5|69701.5|69721.5|69706.5|69681.8|69666.8|701
1699520700000|2023-11-09 09:05:00|69716.6|69701.6|69721.6|69706.6|69722.8|69707.8|69699.9|69684.9|687
1699521000000|2023-11-09 09:10:00|69721.9|69706.9|69706.4|69686.4|69735.3|69720.3|69703.3|69686.4|558
1699521300000|2023-11-09 09:15:00|69706.8|69686.8|69713.6|69693.6|69721.6|69701.6|69692.2|69672.2|583
1699521600000|2023-11-09 09:20:00|69713.7|69693.7|69711.2|69696.2|69728.3|69708.3|69708.8|69690.3|546
1699521900000|2023-11-09 09:25:00|69711.3|69696.3|69683.5|69668.5|69712.1|69697.1|69675.6|69660.6|531
1699522200000|2023-11-09 09:30:00|69683.3|69668.3|69686.4|69671.4|69693.1|69678.1|69677.1|69662.1|620
1699522500000|2023-11-09 09:35:00|69686.7|69671.7|69732.6|69717.6|69732.6|69717.6|69685.7|69670.7|536
1699522800000|2023-11-09 09:40:00|69732.8|69717.8|69736|69721|69744.7|69729.7|69727|69712|599
1699523100000|2023-11-09 09:45:00|69735.8|69720.8|69743.9|69728.9|69746.9|69731.9|69728|69713|511
1699523400000|2023-11-09 09:50:00|69743.5|69728.5|69733.1|69718.1|69745.4|69730.4|69730.8|69715.8|547
1699523700000|2023-11-09 09:55:00|69733.2|69718.2|69723.2|69708.2|69738.1|69723.1|69719.2|69704.2|561
1699524000000|2023-11-09 10:00:00|69722.9|69707.9|69731.5|69716.5|69741.6|69726.6|69711|69696|587
1699524300000|2023-11-09 10:05:00|69731.3|69716.3|69730.8|69715.8|69744|69729|69727.5|69712.5|479
1699524600000|2023-11-09 10:10:00|69728.9|69713.9|69755.7|69740.7|69760.6|69745.6|69724.1|69709.1|524
1699524900000|2023-11-09 10:15:00|69756.3|69741.3|69749.7|69734.7|69760.1|69745.1|69743.6|69728.6|489
1699525200000|2023-11-09 10:20:00|69750|69735|69741.5|69726.5|69754.8|69739.8|69738.2|69723|445
1699525500000|2023-11-09 10:25:00|69741.6|69726.6|69774.6|69759.6|69776|69761|69738.3|69723.3|488
1699525800000|2023-11-09 10:30:00|69777|69757|69777.9|69762.9|69785.5|69770.5|69771.2|69755.7|467
1699526100000|2023-11-09 10:35:00|69781.1|69761.1|69793.9|69778.9|69801.8|69784.5|69779.4|69759.4|450
1699526400000|2023-11-09 10:40:00|69794|69779|69773.4|69758.4|69800.6|69785.6|69769.7|69752|443
1699526700000|2023-11-09 10:45:00|69773.3|69758.3|69781.5|69766.5|69785.4|69768.4|69773.3|69758.3|412
1699527000000|2023-11-09 10:50:00|69781.2|69766.2|69800.7|69785.7|69811|69794.7|69776.8|69761.8|475
1699527300000|2023-11-09 10:55:00|69800.3|69785.3|69799.5|69784.5|69807.7|69792.7|69791.9|69776.9|548
1699527600000|2023-11-09 11:00:00|69799.6|69784.6|69785.5|69770.5|69800|69785|69784.3|69766.9|567
1699527900000|2023-11-09 11:05:00|69785.4|69770.4|69793|69778|69800.4|69785.4|69785.2|69770.2|433
1699528200000|2023-11-09 11:10:00|69793.1|69778.1|69774|69759|69795.5|69780.5|69773.9|69758.9|372
1699528500000|2023-11-09 11:15:00|69774.1|69759.1|69804.8|69789.8|69809.7|69794|69763.7|69748.7|491
1699528800000|2023-11-09 11:20:00|69804.9|69789.9|69838.5|69818.5|69841.6|69824.1|69804.7|69789.7|553
1699529100000|2023-11-09 11:25:00|69838.4|69818.4|69832.1|69817.1|69838.4|69822.1|69828.2|69813.2|531
1699529400000|2023-11-09 11:30:00|69829.6|69814.6|69821|69806|69832.8|69817.8|69807.5|69792.5|501
1699529700000|2023-11-09 11:35:00|69821.1|69806.1|69805.5|69790.5|69829.4|69814.4|69804.4|69789.4|488
1699530000000|2023-11-09 11:40:00|69805.8|69790.8|69812.4|69797.4|69814.9|69799.9|69800.6|69785.6|464
1699530300000|2023-11-09 11:45:00|69813.8|69798.8|69807.4|69792.4|69817.5|69802.5|69805.3|69790.3|500
1699530600000|2023-11-09 11:50:00|69808.1|69793.1|69801.4|69786.4|69820.6|69805.6|69801.4|69786.4|490
1699530900000|2023-11-09 11:55:00|69801.5|69786.5|69787|69772|69807.4|69792.4|69784.9|69769.9|571
1699531200000|2023-11-09 12:00:00|69787.1|69772.1|69783.2|69768.2|69792.6|69777.6|69782.9|69767.9|472
1699531500000|2023-11-09 12:05:00|69783.3|69768.3|69769.1|69754.1|69787.3|69772.3|69764.3|69749.3|558
1699531800000|2023-11-09 12:10:00|69769.3|69754.3|69789.7|69774.7|69793.4|69778.4|69767|69752|592
1699532100000|2023-11-09 12:15:00|69789.5|69774.5|69786.2|69771.2|69793|69778|69775.9|69760.9|587
1699532400000|2023-11-09 12:20:00|69786.3|69771.3|69775.6|69760.6|69789.6|69774.6|69767.9|69752.9|560
1699532700000|2023-11-09 12:25:00|69775.8|69760.8|69783.2|69768.2|69792.2|69777.2|69769.9|69754.9|562
1699533000000|2023-11-09 12:30:00|69783|69768|69759.3|69744.3|69783.1|69768.1|69758.7|69743.7|472
1699533300000|2023-11-09 12:35:00|69759.4|69744.4|69770.7|69755.7|69773.5|69758.5|69759.3|69744.3|458
1699533600000|2023-11-09 12:40:00|69770.6|69755.6|69771.3|69756.3|69784.5|69769.5|69766.7|69751.7|521
1699533900000|2023-11-09 12:45:00|69771.5|69756.5|69782.6|69767.6|69795|69780|69768.4|69753.4|571
1699534200000|2023-11-09 12:50:00|69782.8|69767.8|69762.4|69747.4|69784.1|69769.1|69761.6|69746.6|560
1699534500000|2023-11-09 12:55:00|69762.5|69747.5|69775.2|69760.2|69788.8|69773.8|69761.8|69746.8|569
1699534800000|2023-11-09 13:00:00|69775.3|69760.3|69775.4|69760.4|69784.5|69769.5|69761.2|69746.2|588
1699535100000|2023-11-09 13:05:00|69775.2|69760.2|69769.4|69754.4|69775.6|69760.6|69751.5|69736.5|570
1699535400000|2023-11-09 13:10:00|69769.3|69754.3|69769|69754|69781.2|69766.2|69759.9|69744.9|612
1699535700000|2023-11-09 13:15:00|69768.4|69753.4|69765.5|69750.5|69798.1|69783.1|69763.7|69748.7|650
1699536000000|2023-11-09 13:20:00|69765.2|69750.2|69751.1|69736.1|69781.8|69766.8|69741.5|69726.5|694
1699536300000|2023-11-09 13:25:00|69754|69739|69742|69714.4|69756.9|69741.9|69729.1|69709.4|647
1699536600000|2023-11-09 13:30:00|69742.2|69714.2|69765.6|69750.6|69775.6|69760.6|69732.3|69712.9|801
1699536900000|2023-11-09 13:35:00|69765.9|69750.9|69708.2|69693.2|69768.8|69753.8|69702.2|69687.2|846
1699537200000|2023-11-09 13:40:00|69711.5|69696.5|69689.1|69674.1|69728.9|69713.9|69678.8|69663.8|759
1699537500000|2023-11-09 13:45:00|69689.2|69674.2|69686.1|69671.1|69710.7|69695.7|69681.9|69666.9|648
1699537800000|2023-11-09 13:50:00|69686.2|69671.2|69674.9|69659.9|69724.8|69709.8|69668|69653|758
1699538100000|2023-11-09 13:55:00|69677.6|69662.6|69661.7|69646.7|69683.3|69668.3|69652.7|69637.7|768
1699538400000|2023-11-09 14:00:00|69659.5|69644.5|69683.2|69668.2|69698.8|69683.8|69653.7|69638.7|763
1699538700000|2023-11-09 14:05:00|69681.3|69666.3|69692.1|69677.1|69708.8|69693.8|69679.4|69664.4|703
1699539000000|2023-11-09 14:10:00|69689.9|69674.9|69660.6|69645.6|69696.1|69681.1|69657.9|69642.9|720
1699539300000|2023-11-09 14:15:00|69662.2|69647.2|69668.7|69653.7|69668.9|69653.9|69632.7|69617.7|756
1699539600000|2023-11-09 14:20:00|69668.6|69653.6|69665.3|69650.3|69674.6|69659.6|69655.7|69640.7|638
1699539900000|2023-11-09 14:25:00|69665.4|69650.4|69683.4|69668.4|69689.3|69674.3|69651.3|69636.3|699
1699540200000|2023-11-09 14:30:00|69683.1|69668.1|69678.5|69663.5|69702.2|69687.2|69671|69656|799
1699540500000|2023-11-09 14:35:00|69678.9|69663.9|69694.8|69679.8|69701|69686|69661.8|69646.8|765
1699540800000|2023-11-09 14:40:00|69696.4|69681.4|69650.6|69635.6|69699.3|69684.3|69640.9|69625.9|868
1699541100000|2023-11-09 14:45:00|69651.7|69636.7|69625|69610|69661.2|69646.2|69623.4|69608.4|758
1699541400000|2023-11-09 14:50:00|69624.8|69609.8|69592.5|69577.5|69644.7|69629.7|69581.5|69566.5|755
1699541700000|2023-11-09 14:55:00|69589.3|69574.3|69553.8|69538.8|69593.8|69578.8|69545.6|69530.6|732
1699542000000|2023-11-09 15:00:00|69553.9|69538.9|69620.8|69605.8|69626.1|69611.1|69549.9|69534.9|835
1699542300000|2023-11-09 15:05:00|69622.3|69607.3|69612.6|69597.6|69631.4|69616.4|69599.8|69584.8|806
1699542600000|2023-11-09 15:10:00|69614.1|69599.1|69603.6|69588.6|69621.2|69606.2|69592|69577|802
1699542900000|2023-11-09 15:15:00|69603.7|69588.7|69638.2|69623.2|69638.2|69623.2|69576.2|69561.2|833
1699543200000|2023-11-09 15:20:00|69638.6|69623.6|69626.4|69611.4|69641.1|69626.1|69612.9|69597.9|773
1699543500000|2023-11-09 15:25:00|69626.2|69611.2|69647.6|69632.6|69658.1|69643.1|69625.2|69610.2|778
1699543800000|2023-11-09 15:30:00|69648.1|69633.1|69644.8|69629.8|69657.2|69642.2|69630.1|69615.1|785
1699544100000|2023-11-09 15:35:00|69644.6|69629.6|69606.7|69591.7|69653.1|69638.1|69589.7|69574.7|787
1699544400000|2023-11-09 15:40:00|69607|69592|69606.3|69591.3|69623.7|69608.7|69602.6|69587.6|711
1699544700000|2023-11-09 15:45:00|69607.2|69592.2|69619|69604|69639.1|69624.1|69603.7|69588.7|798
1699545000000|2023-11-09 15:50:00|69618.1|69603.1|69616.9|69601.9|69641.7|69626.7|69611.3|69596.3|729
1699545300000|2023-11-09 15:55:00|69617|69602|69608.5|69593.5|69628.8|69613.8|69608.3|69593.3|746
1699545600000|2023-11-09 16:00:00|69608.6|69593.6|69613.2|69598.2|69615.5|69600.5|69595.8|69580.8|713
1699545900000|2023-11-09 16:05:00|69612.8|69597.8|69619.9|69604.9|69621.3|69606.3|69605.6|69590.6|692
1699546200000|2023-11-09 16:10:00|69619.5|69604.5|69624.5|69609.5|69624.8|69609.8|69596|69581|650
1699546500000|2023-11-09 16:15:00|69624.3|69609.3|69625|69610|69629.2|69614.2|69612|69597|617
1699546800000|2023-11-09 16:20:00|69625.2|69610.2|69623.1|69608.1|69632.5|69617.5|69603.8|69588.8|601
1699547100000|2023-11-09 16:25:00|69623|69608|69632.1|69617.1|69650.8|69635.8|69623|69608|600
1699547400000|2023-11-09 16:30:00|69632.3|69617.3|69657.6|69642.6|69663.7|69648.7|69632.3|69617.3|622
1699547700000|2023-11-09 16:35:00|69656.5|69641.5|69645|69630|69656.6|69641.6|69638.6|69623.6|605
1699548000000|2023-11-09 16:40:00|69644.8|69629.8|69633.3|69618.3|69653.8|69638.8|69632.7|69617.7|537
1699548300000|2023-11-09 16:45:00|69633.4|69618.4|69647.9|69632.9|69657.6|69642.6|69624.5|69609.5|578
1699548600000|2023-11-09 16:50:00|69647.7|69632.7|69635.4|69620.4|69647.7|69632.7|69625.5|69610.5|620
1699548900000|2023-11-09 16:55:00|69635.2|69620.2|69643.1|69628.1|69669.2|69654.2|69634.7|69619.7|649
1699549200000|2023-11-09 17:00:00|69643|69628|69648.3|69633.3|69652|69637|69636.4|69621.4|555
1699549500000|2023-11-09 17:05:00|69648.2|69633.2|69632.3|69617.3|69648.4|69633.4|69630.3|69615.3|429
1699549800000|2023-11-09 17:10:00|69632.4|69617.4|69628.6|69613.6|69632.5|69617.5|69617.3|69602.3|542
1699550100000|2023-11-09 17:15:00|69628.5|69613.5|69650.3|69635.3|69650.3|69635.3|69626.9|69611.9|582
1699550400000|2023-11-09 17:20:00|69650.4|69635.4|69653.2|69638.2|69666.5|69651.5|69644.7|69629.7|550
1699550700000|2023-11-09 17:25:00|69653.3|69638.3|69658.1|69643.1|69666.7|69651.7|69645.1|69630.1|505
1699551000000|2023-11-09 17:30:00|69658.2|69643.2|69664.5|69649.5|69671.8|69656.8|69655|69640|444
1699551300000|2023-11-09 17:35:00|69664.7|69649.7|69688.2|69673.2|69688.3|69673.3|69657.5|69642.5|409
1699551600000|2023-11-09 17:40:00|69687.9|69672.9|69697.9|69682.9|69701.1|69686.1|69682.7|69667.7|454
1699551900000|2023-11-09 17:45:00|69697.8|69682.8|69686.2|69671.2|69698.6|69683.6|69682.8|69667.8|450
1699552200000|2023-11-09 17:50:00|69686.1|69671.1|69680.2|69665.2|69689.1|69674.1|69669.5|69654.5|444
1699552500000|2023-11-09 17:55:00|69680.8|69665.8|69669.1|69654.1|69686.7|69671.7|69664.8|69649.8|531
1699552800000|2023-11-09 18:00:00|69669.2|69654.2|69832.6|69812.6|69855.9|69835.9|69664.4|69649.4|860
1699553100000|2023-11-09 18:05:00|69832.3|69812.3|69818.4|69798.4|69881|69861|69816|69796|989
1699553400000|2023-11-09 18:10:00|69819.7|69799.7|69749|69729|69826.9|69806.9|69740.9|69720.9|869
1699553700000|2023-11-09 18:15:00|69749.6|69729.6|69754|69734|69774.5|69754.5|69741.3|69721.3|858
1699554000000|2023-11-09 18:20:00|69754.3|69734.3|69695.1|69675.1|69758.1|69738.1|69689.9|69669.9|740
1699554300000|2023-11-09 18:25:00|69695.9|69675.9|69714.9|69694.9|69720|69700|69683.2|69663.2|745
1699554600000|2023-11-09 18:30:00|69714.7|69694.7|69707.6|69687.6|69741.6|69721.6|69705.4|69685.4|743
1699554900000|2023-11-09 18:35:00|69707.7|69687.7|69711.5|69696.5|69715.5|69700.5|69694.2|69674.2|732
1699555200000|2023-11-09 18:40:00|69711.6|69696.6|69725.5|69705.5|69747.4|69727.4|69707|69692|704
1699555500000|2023-11-09 18:45:00|69725|69705|69725|69705|69735.5|69715.5|69711.4|69691.4|656
1699555800000|2023-11-09 18:50:00|69725.3|69705.3|69744.3|69724.3|69749.4|69730.9|69720.3|69703.1|642
1699556100000|2023-11-09 18:55:00|69742.7|69722.7|69740.7|69720.7|69746.5|69727.7|69726.5|69706.5|531
1699556400000|2023-11-09 19:00:00|69740.5|69725.5|69826.1|69806.1|69858.4|69838.4|69739.7|69716.2|981
1699556700000|2023-11-09 19:05:00|69827.1|69807.1|69833.6|69813.6|69876.9|69856.9|69826.7|69806.7|878
1699557000000|2023-11-09 19:10:00|69831.8|69811.8|69859.1|69839.1|69873.3|69853.3|69821.2|69801.2|854
1699557300000|2023-11-09 19:15:00|69857.9|69837.9|69902.8|69882.8|69916.8|69896.8|69852.5|69832.5|858
1699557600000|2023-11-09 19:20:00|69903.2|69883.2|69885.4|69865.4|69904.4|69884.4|69854.5|69834.5|801
1699557900000|2023-11-09 19:25:00|69885|69865|69877.3|69857.3|69888.5|69868.5|69854.9|69834.9|786
1699558200000|2023-11-09 19:30:00|69875.8|69855.8|69898.1|69878.1|69905.8|69885.8|69866.4|69846.4|689
1699558500000|2023-11-09 19:35:00|69898|69878|69930.3|69910.3|69934.3|69915|69896.9|69876.9|690
1699558800000|2023-11-09 19:40:00|69930.4|69910.4|69953.2|69933.2|69960.5|69945.5|69919.5|69904.5|670
1699559100000|2023-11-09 19:45:00|69953|69933|69914.8|69894.8|69954.9|69934.9|69911.6|69891.6|660
1699559400000|2023-11-09 19:50:00|69914.7|69894.7|69929.9|69909.9|69936.5|69916.5|69914.7|69894.7|576
1699559700000|2023-11-09 19:55:00|69929.5|69909.5|69916.1|69896.1|69930.8|69910.8|69904.8|69884.8|672
1699560000000|2023-11-09 20:00:00|69916.4|69896.4|69894.3|69874.3|69923|69903|69894.2|69874.2|665
1699560300000|2023-11-09 20:05:00|69894.4|69874.4|69871|69851|69898.8|69878.8|69871|69851|586
1699560600000|2023-11-09 20:10:00|69870.9|69850.9|69864.8|69849.8|69874.4|69859.4|69858.5|69838.5|475
1699560900000|2023-11-09 20:15:00|69863.5|69848.5|69883.7|69868.7|69888.1|69868.7|69861.3|69843.6|512
1699561200000|2023-11-09 20:20:00|69883.8|69868.8|69876.4|69856.4|69891.6|69876.6|69865.7|69850.7|531
1699561500000|2023-11-09 20:25:00|69876.3|69856.3|69878.8|69863.8|69884.2|69869.2|69859.4|69844.4|547
1699561800000|2023-11-09 20:30:00|69878.9|69863.9|69891.8|69876.8|69908.2|69893.2|69874.4|69859.4|569
1699562100000|2023-11-09 20:35:00|69894.1|69879.1|69915.1|69900.1|69916.7|69901.7|69893.2|69878.2|571
1699562400000|2023-11-09 20:40:00|69914.9|69899.9|69920.9|69905.9|69921|69906|69908.8|69893.8|502
1699562700000|2023-11-09 20:45:00|69920.2|69905.2|69927.6|69912.6|69929.7|69914.7|69920.2|69905.2|437
1699563000000|2023-11-09 20:50:00|69927.5|69912.5|69940.8|69925.8|69941.5|69926.5|69920.9|69905.9|530
1699563300000|2023-11-09 20:55:00|69940.9|69925.9|69933.5|69918.5|69942.4|69926.8|69933.1|69917.8|512
1699563600000|2023-11-09 21:00:00|69933.2|69918.2|69926.3|69906.3|69933.2|69918.2|69921.7|69901.7|372
1699563900000|2023-11-09 21:05:00|69926.5|69906.5|69906.8|69891.8|69927.1|69907.1|69901.3|69883.8|389
1699564200000|2023-11-09 21:10:00|69906.9|69891.9|69908.8|69893.8|69910.3|69895.3|69906.8|69891.8|282
1699564500000|2023-11-09 21:15:00|69909.4|69894.4|69915.7|69895.7|69921|69906|69909.4|69893.1|285
1699564800000|2023-11-09 21:20:00|69915.6|69895.6|69920|69900|69920.5|69902.8|69912.1|69894.9|279
1699565100000|2023-11-09 21:25:00|69920.1|69900.1|69914.4|69894.4|69923|69903|69910.3|69892.4|336
1699565400000|2023-11-09 21:30:00|69914.3|69894.3|69920.2|69900.2|69922.2|69902.2|69912.6|69892.6|304
1699565700000|2023-11-09 21:35:00|69920.3|69900.3|69910.8|69890.8|69920.8|69900.8|69903.8|69886.5|291
1699566000000|2023-11-09 21:40:00|69910.6|69890.6|69910.8|69890.8|69914.2|69894.2|69904.5|69887.3|314
1699566300000|2023-11-09 21:45:00|69911.1|69891.1|69918.2|69898.2|69920.7|69900.7|69908.4|69888.4|457
1699566600000|2023-11-09 21:50:00|69918.1|69898.1|69921|69901|69925.6|69903.9|69913.6|69893.6|392
1699566900000|2023-11-09 21:55:00|69924.6|69901.4|69931.5|69888.1|69936.2|69908.2|69919.5|69878.5|842
1699567200000|2023-11-09 22:00:00|69934|69885.6|69932.5|69894.9|69937.9|69894.9|69930.8|69883.8|52
1699567500000|2023-11-09 22:05:00|69932.4|69899.7|69922.7|69889.4|69934.5|69900.6|69920.6|69889.3|159
1699567800000|2023-11-09 22:10:00|69922.6|69889.3|69921.2|69888.9|69922.9|69890.1|69921.2|69888.4|55
1699568100000|2023-11-09 22:15:00|69921.3|69889.1|69921.5|69886.5|69922.2|69889.9|69920.9|69886.5|75
1699568400000|2023-11-09 22:20:00|69921.9|69886.6|69934|69888|69937.7|69888.7|69919.8|69885.1|113
1699568700000|2023-11-09 22:25:00|69933.7|69888.4|69929.8|69888.6|69936.5|69890.9|69929.8|69887.7|145
1699569000000|2023-11-09 22:30:00|69929.6|69888.5|69919|69884.9|69931|69890|69919|69884.4|152
1699569300000|2023-11-09 22:35:00|69918.9|69884.7|69925.6|69886.2|69925.6|69886.2|69918.1|69884.5|181
1699569600000|2023-11-09 22:40:00|69918.4|69885|69915|69876.7|69921.5|69885.6|69909.1|69863.9|306
1699569900000|2023-11-09 22:45:00|69915.1|69876.4|69914.5|69873.5|69917.2|69877.3|69912.6|69868.2|428
1699570200000|2023-11-09 22:50:00|69914.6|69873.4|69916.8|69873.6|69917.2|69875.1|69914.1|69872.3|275
1699570500000|2023-11-09 22:55:00|69916.9|69873.7|69922.3|69884|69922.5|69884.2|69910.8|69871.4|335
1699570800000|2023-11-09 23:00:00|69919.5|69876.9|69920.5|69900.5|69926.9|69903.2|69912.8|69874.4|466
1699571100000|2023-11-09 23:05:00|69920.4|69900.4|69926.8|69906.8|69926.8|69906.8|69918.3|69898.3|158
1699571400000|2023-11-09 23:10:00|69925.7|69905.7|69917.5|69897.5|69926.3|69906.3|69916.8|69896.8|167
1699571700000|2023-11-09 23:15:00|69917.6|69897.6|69931.4|69910.2|69947.4|69913.4|69915.4|69895.4|293
1699572000000|2023-11-09 23:20:00|69930.9|69909.9|69938.8|69918.8|69938.9|69918.9|69929.6|69909.6|251
1699572300000|2023-11-09 23:25:00|69938.9|69918.9|69936.6|69916.6|69938.9|69918.9|69933.3|69913.3|246
1699572600000|2023-11-09 23:30:00|69935.5|69915.5|69932.7|69912.7|69937.1|69917.1|69930.4|69910.4|184
1699572900000|2023-11-09 23:35:00|69932.8|69912.8|69936.4|69916.4|69937.2|69917.2|69926.6|69906.6|261
1699573200000|2023-11-09 23:40:00|69936.9|69916.9|69932.1|69912.1|69937.1|69917.1|69931.6|69911.6|142
1699573500000|2023-11-09 23:45:00|69932|69912|69925.2|69905.2|69932.1|69912.1|69925.2|69905.2|170
1699573800000|2023-11-09 23:50:00|69925.3|69905.3|69927.5|69907.5|69928.2|69908.2|69924.4|69904.4|144
1699574100000|2023-11-09 23:55:00|69927.4|69907.4|69921.1|69901.1|69927.5|69907.5|69921.1|69901.1|144
1699574400000|2023-11-10 00:00:00|69920.9|69900.9|69936.7|69916.7|69945.1|69925.1|69918.5|69898.5|308
1699574700000|2023-11-10 00:05:00|69935.9|69915.9|69936.3|69916.3|69938.3|69918.3|69928.2|69908.2|362
1699575000000|2023-11-10 00:10:00|69936.2|69916.2|69938|69918|69940.4|69920.4|69930.9|69910.9|244
1699575300000|2023-11-10 00:15:00|69937.9|69917.9|69939.1|69919.1|69946.2|69926.2|69936.7|69916.7|285
1699575600000|2023-11-10 00:20:00|69939|69919|69935.8|69915.8|69942.6|69922.6|69933.4|69913.4|280
1699575900000|2023-11-10 00:25:00|69935.9|69915.9|69930.1|69910.1|69936.7|69917.5|69928|69908|168
1699576200000|2023-11-10 00:30:00|69930.2|69910.2|69938.4|69918.4|69944.2|69924.2|69930.2|69910.2|301
1699576500000|2023-11-10 00:35:00|69938.5|69918.5|69940|69920|69946.2|69926.2|69937.1|69917.3|273
1699576800000|2023-11-10 00:40:00|69939.8|69919.8|69929.3|69909.3|69940.4|69920.4|69928.9|69908.9|297
1699577100000|2023-11-10 00:45:00|69929.4|69909.4|69926.3|69906.3|69932.8|69912.9|69923.1|69903.1|273
1699577400000|2023-11-10 00:50:00|69926.4|69906.4|69902.3|69882.3|69929.6|69909.6|69901.7|69881.7|353
1699577700000|2023-11-10 00:55:00|69901.8|69881.8|69910|69890|69912.5|69892.5|69895.7|69875.7|354
1699578000000|2023-11-10 01:00:00|69909.9|69889.9|69917.4|69897.4|69921.1|69901.1|69909.8|69889.8|332
1699578300000|2023-11-10 01:05:00|69917.2|69897.2|69909.4|69889.4|69917.2|69897.2|69907.7|69889.2|269
1699578600000|2023-11-10 01:10:00|69909.5|69889.5|69910.1|69890.1|69916.6|69896.6|69901.4|69881.4|303
1699578900000|2023-11-10 01:15:00|69910|69890|69887.1|69867.1|69910.2|69890.2|69887.1|69867.1|331
1699579200000|2023-11-10 01:20:00|69887|69867|69884.8|69864.8|69893.8|69873.8|69878.9|69858.9|396
1699579500000|2023-11-10 01:25:00|69884.7|69864.7|69877.7|69857.7|69885.2|69865.2|69870|69850|304
1699579800000|2023-11-10 01:30:00|69877.6|69857.6|69880.6|69860.6|69884.9|69864.9|69872.6|69852.6|439
1699580100000|2023-11-10 01:35:00|69881.2|69861.2|69884.2|69864.2|69891|69871|69881|69861|306
1699580400000|2023-11-10 01:40:00|69884.1|69864.1|69890.6|69870.6|69897.2|69877.2|69884.1|69864.1|392
1699580700000|2023-11-10 01:45:00|69890.7|69870.7|69877.9|69857.9|69901.8|69881.8|69877.7|69857.7|336
1699581000000|2023-11-10 01:50:00|69880|69860|69874.9|69854.9|69880.8|69860.8|69868.4|69848.4|331
1699581300000|2023-11-10 01:55:00|69875|69855|69889.2|69869.2|69889.5|69869.5|69875|69855|328
1699581600000|2023-11-10 02:00:00|69889.3|69869.3|69879.9|69859.9|69894.8|69874.8|69879|69859|330
1699581900000|2023-11-10 02:05:00|69880|69860|69886.8|69866.8|69886.8|69866.8|69877.9|69857.9|240
1699582200000|2023-11-10 02:10:00|69888|69868|69893.2|69873.2|69900.8|69880.8|69888|69868|336
1699582500000|2023-11-10 02:15:00|69893.1|69873.1|69896|69876|69899.3|69879.3|69890.8|69870.8|279
1699582800000|2023-11-10 02:20:00|69896.1|69876.1|69886|69866|69899.7|69879.7|69885.8|69865.8|326
1699583100000|2023-11-10 02:25:00|69886.4|69866.4|69874.3|69854.3|69889.3|69869.3|69871.3|69853.7|301
1699583400000|2023-11-10 02:30:00|69874.2|69854.2|69874.6|69854.6|69885.4|69865.4|69873.6|69853.6|408
1699583700000|2023-11-10 02:35:00|69874.7|69854.7|69888.3|69868.3|69888.8|69868.8|69874.7|69854.7|293
1699584000000|2023-11-10 02:40:00|69888.2|69868.2|69885.6|69865.6|69888.2|69868.2|69879.3|69859.7|292
1699584300000|2023-11-10 02:45:00|69885.9|69865.9|69878|69858|69890.5|69870.5|69878|69858|301
1699584600000|2023-11-10 02:50:00|69877.9|69857.9|69886|69866|69887.6|69868.9|69877.9|69857.9|245
1699584900000|2023-11-10 02:55:00|69885.9|69865.9|69886.6|69866.6|69888.8|69869.1|69879.5|69859.5|302
1699585200000|2023-11-10 03:00:00|69886.7|69866.7|69881.2|69866.2|69886.9|69866.9|69879.6|69861.3|209
1699585500000|2023-11-10 03:05:00|69881.1|69866.1|69876.8|69856.8|69884.1|69866.2|69876.1|69856.1|239
1699585800000|2023-11-10 03:10:00|69876.9|69856.9|69884|69864|69884.3|69866.4|69872.9|69854.8|251
1699586100000|2023-11-10 03:15:00|69883.9|69863.9|69895.2|69875.2|69895.3|69875.3|69883.5|69863.5|270
1699586400000|2023-11-10 03:20:00|69895.1|69875.1|69899.5|69879.5|69902.8|69882.8|69894.6|69874.6|241
1699586700000|2023-11-10 03:25:00|69899.4|69879.4|69903.7|69883.7|69906.9|69886.9|69899.4|69879.4|267
1699587000000|2023-11-10 03:30:00|69903.8|69883.8|69896.8|69876.8|69906.8|69886.8|69896.8|69876.8|275
1699587300000|2023-11-10 03:35:00|69896.7|69876.7|69895.2|69875.2|69898.6|69878.6|69893.3|69873.3|198
1699587600000|2023-11-10 03:40:00|69895.1|69875.1|69892.5|69872.5|69897.4|69879.6|69886.7|69869.5|226
1699587900000|2023-11-10 03:45:00|69892.4|69872.4|69909.1|69889.1|69910|69890|69892.3|69872.3|277
1699588200000|2023-11-10 03:50:00|69909.2|69889.2|69914.2|69894.2|69915.8|69895.8|69907.6|69888.2|206
1699588500000|2023-11-10 03:55:00|69914.1|69894.1|69909.2|69889.2|69915.9|69898.1|69908.9|69888.9|303
1699588800000|2023-11-10 04:00:00|69909.3|69889.3|69901.5|69881.5|69914.4|69894.4|69899.6|69879.6|283
1699589100000|2023-11-10 04:05:00|69901.2|69881.2|69909.3|69889.3|69910.4|69890.4|69900.3|69880.3|182
1699589400000|2023-11-10 04:10:00|69909.2|69889.2|69916.1|69896.1|69916.7|69896.7|69905.6|69885.6|224
1699589700000|2023-11-10 04:15:00|69916|69896|69918.8|69898.8|69927.2|69907.2|69913.1|69893.1|310
1699590000000|2023-11-10 04:20:00|69918.7|69898.7|69911.8|69891.8|69922.5|69902.5|69909.3|69889.3|325
1699590300000|2023-11-10 04:25:00|69911.9|69891.9|69910.4|69890.4|69912.9|69895.1|69908|69889.2|207
1699590600000|2023-11-10 04:30:00|69910.3|69890.3|69911.7|69891.7|69912.1|69892.1|69907.8|69887.8|253
1699590900000|2023-11-10 04:35:00|69911.8|69891.8|69916.2|69896.2|69917.3|69897.3|69908.7|69888.7|233
1699591200000|2023-11-10 04:40:00|69916.3|69896.3|69914.8|69894.8|69916.6|69897|69911|69891|286
1699591500000|2023-11-10 04:45:00|69914.7|69894.7|69905.5|69885.5|69915|69897.1|69905.1|69885.1|228
1699591800000|2023-11-10 04:50:00|69905.4|69885.4|69908.3|69888.3|69908.9|69888.9|69904.1|69884.1|186
1699592100000|2023-11-10 04:55:00|69908.2|69888.2|69895.4|69875.4|69908.5|69888.5|69894.7|69874.7|237
1699592400000|2023-11-10 05:00:00|69895.3|69875.3|69904.4|69884.4|69904.7|69884.7|69891|69871|251
1699592700000|2023-11-10 05:05:00|69904.5|69884.5|69907.9|69887.9|69908.2|69888.2|69898.2|69878.2|244
1699593000000|2023-11-10 05:10:00|69908.2|69888.2|69924.1|69904.1|69927.9|69907.9|69908.1|69888.1|243
1699593300000|2023-11-10 05:15:00|69924.2|69904.2|69923|69903|69930.5|69910.5|69920.7|69900.7|245
1699593600000|2023-11-10 05:20:00|69922.9|69902.9|69920.9|69900.9|69930.1|69910.1|69920.9|69900.9|239
1699593900000|2023-11-10 05:25:00|69920.8|69900.8|69922.1|69902.1|69922.8|69902.8|69909|69891.4|257
1699594200000|2023-11-10 05:30:00|69922.2|69902.2|69915.1|69895.1|69925.2|69905.2|69913.2|69893.2|301
1699594500000|2023-11-10 05:35:00|69915.2|69895.2|69919.4|69899.4|69924.1|69904.1|69911.7|69894.5|259
1699594800000|2023-11-10 05:40:00|69919.5|69899.5|69914.4|69894.4|69920.5|69900.5|69912|69893.7|260
1699595100000|2023-11-10 05:45:00|69914.5|69894.5|69909.5|69889.5|69917.8|69897.8|69908.7|69888.7|209
1699595400000|2023-11-10 05:50:00|69909.6|69889.6|69916.5|69896.5|69916.5|69896.5|69904.3|69884.3|246
1699595700000|2023-11-10 05:55:00|69916.3|69896.3|69904.2|69884.2|69916.4|69896.4|69901.8|69881.8|333
1699596000000|2023-11-10 06:00:00|69904.1|69884.1|69913.2|69893.2|69914.2|69896.1|69904|69884|325
1699596300000|2023-11-10 06:05:00|69913.3|69893.3|69910.1|69890.1|69914.1|69896.2|69901.2|69881.2|310
1699596600000|2023-11-10 06:10:00|69910.2|69890.2|69905.1|69890.1|69913.4|69894.4|69903.5|69883.9|256
1699596900000|2023-11-10 06:15:00|69905.2|69890.2|69914.3|69894.3|69921.7|69903.8|69905.2|69890.2|276
1699597200000|2023-11-10 06:20:00|69914.1|69894.1|69917.8|69897.8|69920.8|69903.1|69910.6|69890.6|259
1699597500000|2023-11-10 06:25:00|69917.9|69897.9|69915|69895|69921.5|69901.5|69907.5|69887.5|332
1699597800000|2023-11-10 06:30:00|69914.9|69894.9|69913.7|69893.7|69919.9|69899.9|69908.2|69888.9|289
1699598100000|2023-11-10 06:35:00|69913.6|69893.6|69904.6|69884.6|69914|69896|69900.2|69880.2|271
1699598400000|2023-11-10 06:40:00|69904.5|69884.5|69913.5|69893.5|69914.6|69894.6|69904.1|69884.1|279
1699598700000|2023-11-10 06:45:00|69913.4|69893.4|69921.8|69901.8|69925.1|69905.1|69910|69890|284
1699599000000|2023-11-10 06:50:00|69921.7|69901.7|69929.3|69909.3|69933.6|69913.6|69914.6|69896.8|257
1699599300000|2023-11-10 06:55:00|69929.2|69909.2|69935.9|69915.9|69948.6|69928.6|69928.9|69908.9|328
1699599600000|2023-11-10 07:00:00|69936.2|69916.2|69950.4|69935.4|69957.8|69941.3|69929.6|69909.6|553
1699599900000|2023-11-10 07:05:00|69951.5|69936.5|69976.4|69956.4|69979.6|69959.6|69935.6|69915.6|552
1699600200000|2023-11-10 07:10:00|69977.4|69957.4|69951.7|69931.7|69985.6|69965.6|69951.4|69931.4|543
1699600500000|2023-11-10 07:15:00|69951.6|69931.6|69942.4|69922.4|69957.9|69937.9|69936|69916|451
1699600800000|2023-11-10 07:20:00|69942.3|69922.3|69953|69933|69966.4|69946.4|69942.3|69922.3|384
1699601100000|2023-11-10 07:25:00|69952.9|69932.9|69957.7|69942.7|69967.2|69952.2|69949|69932.8|475
1699601400000|2023-11-10 07:30:00|69957.8|69942.8|69981.7|69966.7|69995.3|69980.3|69957.7|69942.7|517
1699601700000|2023-11-10 07:35:00|69981.8|69966.8|69939.2|69924.2|69983.3|69968.3|69939|69922.6|515
1699602000000|2023-11-10 07:40:00|69939.3|69924.3|69915.1|69900.1|69949.6|69934.6|69914.2|69899.2|504
1699602300000|2023-11-10 07:45:00|69915.9|69900.9|69917.9|69902.9|69927.2|69912.2|69906.9|69891.9|493
1699602600000|2023-11-10 07:50:00|69918|69903|69937.4|69922.4|69940.2|69925.1|69918|69903|450
1699602900000|2023-11-10 07:55:00|69937.6|69922.6|69951|69936|69960.2|69945.2|69928.2|69913.2|518
1699603200000|2023-11-10 08:00:00|69951.5|69931.5|69922.8|69907.8|69951.5|69931.5|69916.3|69901.3|705
1699603500000|2023-11-10 08:05:00|69922.7|69907.7|69898.2|69883.2|69929.5|69914.5|69894.8|69879.8|594
1699603800000|2023-11-10 08:10:00|69898.3|69883.3|69906.4|69891.4|69916.1|69901.1|69898.3|69883.3|595
1699604100000|2023-11-10 08:15:00|69906.5|69891.5|69876.2|69856.2|69906.5|69891.5|69874.8|69856.2|557
1699604400000|2023-11-10 08:20:00|69876.1|69856.1|69870.2|69855.2|69884.1|69864.1|69858.9|69843.9|590
1699604700000|2023-11-10 08:25:00|69870.1|69855.1|69865.5|69850.5|69876.7|69861.7|69853.7|69838.7|557
1699605000000|2023-11-10 08:30:00|69865.4|69850.4|69855|69840|69871.3|69856.3|69853.1|69838.1|526
1699605300000|2023-11-10 08:35:00|69855.2|69840.2|69887.7|69872.7|69888.4|69873.4|69854.8|69839.8|477
1699605600000|2023-11-10 08:40:00|69888|69873|69876.1|69861.1|69895.6|69880.6|69866.8|69851.8|455
1699605900000|2023-11-10 08:45:00|69874.5|69859.5|69889.4|69874.4|69897.6|69882.6|69873.7|69858.7|509
1699606200000|2023-11-10 08:50:00|69890.3|69875.3|69910|69895|69911.5|69896.5|69890.1|69875.1|513
1699606500000|2023-11-10 08:55:00|69909.9|69894.9|69903.8|69888.8|69910|69895|69900.9|69885.9|528
1699606800000|2023-11-10 09:00:00|69903|69888|69902.8|69887.8|69906.3|69891.3|69898.3|69883.3|520
1699607100000|2023-11-10 09:05:00|69902.9|69887.9|69866.2|69851.2|69909.3|69894.3|69862.3|69847.3|498
1699607400000|2023-11-10 09:10:00|69866.3|69851.3|69885.5|69870.5|69898|69883|69866.3|69851.3|554
1699607700000|2023-11-10 09:15:00|69885.6|69870.6|69889.1|69874.1|69900.4|69885.4|69877|69862|589
1699608000000|2023-11-10 09:20:00|69889.2|69874.2|69906.9|69891.9|69909.6|69894.6|69877.8|69862.8|458
1699608300000|2023-11-10 09:25:00|69907.9|69892.9|69925.4|69910.4|69925.5|69910.5|69896.9|69881.9|494
1699608600000|2023-11-10 09:30:00|69925.5|69910.5|69928.7|69913.7|69948|69933|69922.1|69907.1|615
1699608900000|2023-11-10 09:35:00|69930|69915|69913.8|69898.8|69931.1|69916.1|69910.2|69895.2|583
1699609200000|2023-11-10 09:40:00|69913.9|69898.9|69894.5|69879.5|69918.2|69903.2|69894.4|69879.4|468
1699609500000|2023-11-10 09:45:00|69894.2|69879.2|69852|69837|69896.1|69881.1|69845.2|69829.6|491
1699609800000|2023-11-10 09:50:00|69851.9|69836.9|69863.6|69848.6|69865.3|69850.3|69845.3|69830.3|558
1699610100000|2023-11-10 09:55:00|69864|69849|69864.8|69844.8|69872.3|69857.3|69854.3|69837.7|560
1699610400000|2023-11-10 10:00:00|69865.2|69845.2|69878.1|69863.1|69882.8|69867.8|69863.5|69843.5|509
1699610700000|2023-11-10 10:05:00|69878.2|69863.2|69892.7|69872.7|69903|69884.5|69871.4|69856.4|537
1699611000000|2023-11-10 10:10:00|69892.9|69872.9|69901.4|69881.4|69909.9|69889.9|69888.2|69870.7|516
1699611300000|2023-11-10 10:15:00|69901.5|69881.5|69909.1|69894.1|69914.8|69894.8|69892|69874|490
1699611600000|2023-11-10 10:20:00|69909.2|69894.2|69902|69887|69913.7|69898.7|69901.5|69885.5|480
1699611900000|2023-11-10 10:25:00|69901.9|69886.9|69890.2|69875.2|69908.2|69893.2|69884.5|69869.5|426
1699612200000|2023-11-10 10:30:00|69890.5|69875.5|69888.1|69873.1|69894.9|69879.9|69877.5|69862.5|454
1699612500000|2023-11-10 10:35:00|69888|69873|69875.8|69860.8|69890|69875|69875.7|69860.7|455
1699612800000|2023-11-10 10:40:00|69876.3|69861.3|69873.8|69858.8|69897.9|69882.9|69873.6|69858.6|456
1699613100000|2023-11-10 10:45:00|69874|69859|69841.8|69826.8|69878.8|69863.8|69841.8|69825.5|508
1699613400000|2023-11-10 10:50:00|69841.6|69826.6|69851.2|69836.2|69852.5|69837.5|69827|69812|523
1699613700000|2023-11-10 10:55:00|69849.8|69834.8|69796.5|69776.5|69854|69839|69789.8|69769.8|552
1699614000000|2023-11-10 11:00:00|69796.6|69776.6|69790.2|69775.2|69808.2|69793.2|69790.2|69772.1|551
1699614300000|2023-11-10 11:05:00|69790.5|69775.5|69790.4|69775.4|69798.2|69783.2|69784.1|69769.1|446
1699614600000|2023-11-10 11:10:00|69790.5|69775.5|69820.6|69805.6|69821.3|69806.3|69780.9|69765.9|458
1699614900000|2023-11-10 11:15:00|69820.5|69805.5|69816.9|69801.9|69828.1|69813.1|69805.9|69790.9|502
1699615200000|2023-11-10 11:20:00|69817|69802|69825.9|69805.9|69830|69812.3|69809|69794|464
1699615500000|2023-11-10 11:25:00|69825.8|69805.8|69841.5|69821.5|69849|69829|69824.5|69804.5|449
1699615800000|2023-11-10 11:30:00|69841.4|69821.4|69849.9|69834.9|69858.9|69839.2|69840.9|69820.9|530
1699616100000|2023-11-10 11:35:00|69850.1|69835.1|69856.2|69841.2|69871.6|69855.4|69849|69834|459
1699616400000|2023-11-10 11:40:00|69856.1|69841.1|69860.6|69845.6|69872.4|69857.4|69848.2|69833.2|453
1699616700000|2023-11-10 11:45:00|69861.4|69846.4|69857.1|69842.1|69867.5|69852.5|69855.4|69840.4|405
1699617000000|2023-11-10 11:50:00|69857.2|69842.2|69841.1|69826.1|69864.6|69849.6|69838.6|69823.6|424
1699617300000|2023-11-10 11:55:00|69841.3|69826.3|69853.6|69838.6|69853.6|69838.6|69826.6|69811.6|463
1699617600000|2023-11-10 12:00:00|69853.5|69838.5|69871.9|69856.9|69872.2|69857.2|69847.7|69832.7|422
1699617900000|2023-11-10 12:05:00|69871.8|69856.8|69893.8|69878.8|69893.8|69878.8|69870.1|69855.1|372
1699618200000|2023-11-10 12:10:00|69893.9|69878.9|69862.5|69847.5|69898.7|69883.7|69861.9|69846.9|434
1699618500000|2023-11-10 12:15:00|69862.4|69847.4|69844.9|69829.9|69866.2|69851.2|69832.6|69817.6|531
1699618800000|2023-11-10 12:20:00|69845.4|69830.4|69841.6|69826.6|69861.3|69846.3|69838.3|69823.3|511
1699619100000|2023-11-10 12:25:00|69840.8|69825.8|69812.4|69792.4|69840.8|69825.8|69803.8|69787.2|493
1699619400000|2023-11-10 12:30:00|69810.5|69790.5|69791.5|69776.5|69823.6|69803.6|69789.6|69774.6|623
1699619700000|2023-11-10 12:35:00|69791.6|69776.6|69818|69798|69824.7|69804.7|69785.7|69770.7|519
1699620000000|2023-11-10 12:40:00|69815.5|69800.5|69790|69775|69816.3|69801.3|69785.1|69766.8|565
1699620300000|2023-11-10 12:45:00|69790.5|69775.5|69798|69783|69806.7|69791.7|69786.8|69771.8|496
1699620600000|2023-11-10 12:50:00|69798.1|69783.1|69797.5|69782.5|69801.2|69786.2|69782.3|69763.3|501
1699620900000|2023-11-10 12:55:00|69797.6|69782.6|69822.5|69807.5|69822.7|69807.7|69797.6|69782.6|558
1699621200000|2023-11-10 13:00:00|69822.2|69807.2|69818.7|69803.7|69830.1|69815.1|69813.1|69798.1|651
1699621500000|2023-11-10 13:05:00|69817.9|69802.9|69812.7|69797.7|69826.3|69811.3|69811.7|69796.7|555
1699621800000|2023-11-10 13:10:00|69813.7|69798.7|69815|69800|69823.9|69808.9|69803.4|69787.6|589
1699622100000|2023-11-10 13:15:00|69814|69799|69811.3|69796.3|69821.6|69806.6|69789.1|69774.1|600
1699622400000|2023-11-10 13:20:00|69810.8|69795.8|69834.5|69819.5|69841.9|69826.9|69804.3|69789.3|618
1699622700000|2023-11-10 13:25:00|69834.6|69819.6|69803|69788|69835.7|69820.7|69796.1|69781.1|546
1699623000000|2023-11-10 13:30:00|69802.8|69787.8|69834.9|69819.9|69835.4|69820.4|69797.5|69782.5|555
1699623300000|2023-11-10 13:35:00|69834.8|69819.8|69829.1|69814.1|69835.3|69820.3|69810.1|69795.1|555
1699623600000|2023-11-10 13:40:00|69827.7|69812.7|69814.6|69799.6|69852.5|69837.5|69810.2|69795.2|539
1699623900000|2023-11-10 13:45:00|69814.4|69799.4|69828|69813|69828.1|69813.1|69807.1|69792.1|617
1699624200000|2023-11-10 13:50:00|69828.1|69813.1|69760.6|69745.6|69828.1|69813.1|69758.1|69739.7|595
1699624500000|2023-11-10 13:55:00|69761.5|69746.5|69778.6|69763.6|69781.4|69766.4|69751.4|69736.4|621
1699624800000|2023-11-10 14:00:00|69778.3|69763.3|69792.5|69777.5|69803|69783|69772.5|69757.5|627
1699625100000|2023-11-10 14:05:00|69792.6|69777.6|69826.5|69811.5|69827.1|69812.1|69788.9|69773.9|584
1699625400000|2023-11-10 14:10:00|69826.2|69811.2|69813.6|69798.6|69842.3|69824.3|69810.7|69795.7|586
1699625700000|2023-11-10 14:15:00|69815|69800|69854|69839|69858.2|69843.2|69809.2|69794.2|641
1699626000000|2023-11-10 14:20:00|69853.3|69838.3|69824.4|69809.4|69855.1|69840.1|69824.2|69809.2|572
1699626300000|2023-11-10 14:25:00|69825|69810|69817.4|69802.4|69825|69810|69793.3|69778.3|524
1699626600000|2023-11-10 14:30:00|69817.3|69802.3|69849.1|69834.1|69854.2|69839.2|69803.5|69788.5|710
1699626900000|2023-11-10 14:35:00|69849.3|69834.3|69825|69810|69877.1|69862.1|69822.9|69807.9|785
1699627200000|2023-11-10 14:40:00|69824.4|69809.4|69811.5|69796.5|69851.8|69836.8|69809.4|69794.4|681
1699627500000|2023-11-10 14:45:00|69812|69797|69844.9|69829.9|69846.8|69831.8|69805.1|69790.1|609
1699627800000|2023-11-10 14:50:00|69844.8|69829.8|69884.5|69869.5|69886|69871|69837.1|69822.1|670
1699628100000|2023-11-10 14:55:00|69884.9|69869.9|69885.3|69857.1|69899.2|69883.6|69875|69857.1|656
1699628400000|2023-11-10 15:00:00|69884.3|69859.2|69928.5|69913.5|69952.7|69934.5|69884.3|69859.2|964
1699628700000|2023-11-10 15:05:00|69924.1|69909.1|69885.8|69870.8|69938.3|69923.3|69874.9|69859.9|893
1699629000000|2023-11-10 15:10:00|69885.6|69870.6|69849|69834|69906.3|69891.3|69845.2|69830.2|803
1699629300000|2023-11-10 15:15:00|69849.2|69834.2|69847.6|69832.6|69879.3|69864.3|69835.4|69820.4|767
1699629600000|2023-11-10 15:20:00|69848.4|69833.4|69882.9|69867.9|69884.2|69869.2|69835.9|69820.9|794
1699629900000|2023-11-10 15:25:00|69883.1|69868.1|69913.9|69898.9|69918.4|69902|69873.6|69858.6|741
1699630200000|2023-11-10 15:30:00|69913.7|69898.7|69921.5|69906.5|69926.6|69911.6|69904.6|69889.6|740
1699630500000|2023-11-10 15:35:00|69920.2|69905.2|69882.2|69867.2|69921.9|69906.9|69860.8|69845.8|726
1699630800000|2023-11-10 15:40:00|69883.2|69868.2|69886.4|69871.4|69898.5|69883.5|69878|69863|662
1699631100000|2023-11-10 15:45:00|69886.3|69871.3|69904.6|69889.6|69909.2|69894.2|69870.8|69855.8|664
1699631400000|2023-11-10 15:50:00|69904.3|69889.3|69904.5|69889.5|69908.2|69893.2|69888.7|69873.7|699
1699631700000|2023-11-10 15:55:00|69905.1|69890.1|69899.3|69884.3|69910.4|69895.4|69886.4|69871.4|717
1699632000000|2023-11-10 16:00:00|69900|69885|69858.5|69843.5|69902.3|69887.3|69858.4|69843.4|734
1699632300000|2023-11-10 16:05:00|69858.3|69843.3|69865.2|69850.2|69866.5|69851.5|69835.2|69820.2|645
1699632600000|2023-11-10 16:10:00|69865.1|69850.1|69886.9|69871.9|69897.6|69882.6|69865.1|69850.1|662
1699632900000|2023-11-10 16:15:00|69887.2|69872.2|69905.3|69890.3|69908.7|69893.7|69884.8|69869.8|590
1699633200000|2023-11-10 16:20:00|69905.2|69890.2|69897.3|69882.3|69905.2|69890.2|69891.3|69876.3|546
1699633500000|2023-11-10 16:25:00|69897.2|69882.2|69889.9|69874.9|69903.1|69888.1|69872.5|69857.5|560
1699633800000|2023-11-10 16:30:00|69889.7|69874.7|69921.8|69906.8|69926.2|69911.2|69889.7|69874.7|623
1699634100000|2023-11-10 16:35:00|69921.9|69906.9|69913|69898|69947|69932|69911.6|69896.6|626
1699634400000|2023-11-10 16:40:00|69909.9|69894.9|69908.5|69893.5|69918.7|69903.7|69907.5|69892.5|573
1699634700000|2023-11-10 16:45:00|69908.2|69893.2|69908.8|69893.8|69917.7|69902.7|69900|69885|528
1699635000000|2023-11-10 16:50:00|69908.7|69893.7|69895.9|69880.9|69912.5|69897.5|69874.5|69859.5|533
1699635300000|2023-11-10 16:55:00|69895.8|69880.8|69904.8|69889.8|69919.1|69904.1|69894.5|69879.5|587
1699635600000|2023-11-10 17:00:00|69905|69890|69876|69861|69910.3|69895.3|69868.8|69853.8|582
1699635900000|2023-11-10 17:05:00|69876.1|69861.1|69874.6|69859.6|69887|69872|69868.6|69853.6|473
1699636200000|2023-11-10 17:10:00|69874.7|69859.7|69893.9|69878.9|69900.2|69883.4|69871.8|69856.8|520
1699636500000|2023-11-10 17:15:00|69892.8|69877.8|69920.1|69905.1|69922.1|69905.6|69885.2|69870.2|497
1699636800000|2023-11-10 17:20:00|69921|69906|69924.2|69909.2|69942.4|69922.4|69919.7|69904|544
1699637100000|2023-11-10 17:25:00|69924|69909|69927.5|69912.5|69939.7|69924.2|69919.4|69904.4|544
1699637400000|2023-11-10 17:30:00|69927.6|69912.6|69898|69883|69927.7|69912.7|69894.6|69879.6|564
1699637700000|2023-11-10 17:35:00|69897.9|69882.9|69857.6|69842.6|69898.9|69883.9|69857.5|69842.5|565
1699638000000|2023-11-10 17:40:00|69857.7|69842.7|69863.7|69848.7|69871.3|69856.3|69855.8|69840.8|471
1699638300000|2023-11-10 17:45:00|69864.2|69849.2|69853.9|69838.9|69872.3|69857.3|69850.2|69835.2|555
1699638600000|2023-11-10 17:50:00|69853.8|69838.8|69828.8|69813.8|69860.1|69845.1|69822.7|69807.7|495
1699638900000|2023-11-10 17:55:00|69828.9|69813.9|69839|69824|69840.7|69825.7|69825|69805|542
1699639200000|2023-11-10 18:00:00|69838.9|69823.9|69831.5|69816.5|69839.2|69824.1|69827|69809.4|537
1699639500000|2023-11-10 18:05:00|69831.4|69816.4|69869.8|69849.8|69872.6|69852.9|69831.1|69816.1|536
1699639800000|2023-11-10 18:10:00|69869.7|69849.7|69868|69848|69881|69864.1|69862|69842|551
1699640100000|2023-11-10 18:15:00|69868.5|69848.5|69852.8|69832.8|69878.9|69858.9|69852.8|69832.8|548
1699640400000|2023-11-10 18:20:00|69852.9|69832.9|69834.2|69814.2|69852.9|69832.9|69824.2|69804.2|564
1699640700000|2023-11-10 18:25:00|69834.1|69814.1|69840|69820|69842.2|69822.2|69819.6|69799.6|501
1699641000000|2023-11-10 18:30:00|69840.2|69820.2|69826|69811|69842.4|69822.4|69821.4|69805.3|447
1699641300000|2023-11-10 18:35:00|69825.9|69810.9|69834|69814|69843.2|69825.6|69825.2|69806.9|412
1699641600000|2023-11-10 18:40:00|69834.1|69814.1|69819.8|69799.8|69837.5|69817.5|69818|69798|424
1699641900000|2023-11-10 18:45:00|69819.7|69799.7|69818.8|69798.8|69827.5|69807.5|69806.9|69786.9|500
1699642200000|2023-11-10 18:50:00|69818.7|69798.7|69826.3|69806.3|69844.3|69824.3|69818.4|69798.4|437
1699642500000|2023-11-10 18:55:00|69826.2|69806.2|69829.4|69809.4|69829.4|69809.4|69813.7|69793.7|421
1699642800000|2023-11-10 19:00:00|69829.3|69809.3|69815.7|69800.7|69832.1|69812.1|69815.6|69800.6|461
1699643100000|2023-11-10 19:05:00|69815.8|69800.8|69802.7|69782.7|69816.1|69801.1|69799.5|69780.9|364
1699643400000|2023-11-10 19:10:00|69802.6|69782.6|69807.4|69787.4|69819.6|69799.6|69797.1|69781.9|361
1699643700000|2023-11-10 19:15:00|69806.2|69786.2|69800.6|69785.6|69811.1|69795|69797.2|69782.2|464
1699644000000|2023-11-10 19:20:00|69800.7|69785.7|69798.3|69778.3|69802.3|69785.7|69788.7|69773.4|359
1699644300000|2023-11-10 19:25:00|69798.2|69778.2|69802|69787|69806.6|69791.6|69796.2|69778.2|349
1699644600000|2023-11-10 19:30:00|69801.6|69786.6|69813.9|69798.9|69818.4|69803.4|69801.6|69786.6|388
1699644900000|2023-11-10 19:35:00|69814|69799|69812.2|69797.2|69819.4|69804.4|69804.6|69789.6|410
1699645200000|2023-11-10 19:40:00|69812.1|69797.1|69823.4|69803.4|69823.6|69803.6|69808.4|69788.4|405
1699645500000|2023-11-10 19:45:00|69823.6|69803.6|69835.7|69815.7|69841.8|69821.8|69814.2|69794.2|363
1699645800000|2023-11-10 19:50:00|69835.6|69815.6|69829.9|69809.9|69839.6|69819.6|69824.8|69804.8|456
1699646100000|2023-11-10 19:55:00|69829.8|69809.8|69841.2|69821.2|69846.5|69826.5|69826.5|69806.5|447
1699646400000|2023-11-10 20:00:00|69841.3|69821.3|69848.7|69828.7|69852.9|69832.9|69837.4|69821.3|430
1699646700000|2023-11-10 20:05:00|69848.8|69828.8|69823|69808|69851.7|69831.7|69822.9|69807.9|357
1699647000000|2023-11-10 20:10:00|69822.2|69807.2|69827.7|69807.7|69828.4|69808.4|69809.6|69789.6|403
1699647300000|2023-11-10 20:15:00|69827.9|69807.9|69811.2|69791.2|69835.3|69816.6|69810.5|69790.5|374
1699647600000|2023-11-10 20:20:00|69811.5|69791.5|69808.9|69788.9|69815.3|69795.3|69804.1|69784.1|447
1699647900000|2023-11-10 20:25:00|69809|69789|69808.9|69788.9|69818.7|69798.7|69807.5|69787.5|322
1699648200000|2023-11-10 20:30:00|69808.4|69788.4|69798|69778|69813.9|69793.9|69798|69778|417
1699648500000|2023-11-10 20:35:00|69798.1|69778.1|69803.6|69783.6|69804.9|69784.9|69791.5|69771.5|365
1699648800000|2023-11-10 20:40:00|69803.7|69783.7|69790.1|69770.1|69803.8|69783.8|69785.7|69765.7|384
1699649100000|2023-11-10 20:45:00|69790.2|69770.2|69801.9|69781.9|69811.8|69791.8|69790.2|69770.2|395
1699649400000|2023-11-10 20:50:00|69802|69782|69801.7|69781.7|69806.2|69786.2|69796.9|69776.9|432
1699649700000|2023-11-10 20:55:00|69805.2|69785.2|69798.1|69778.1|69809.7|69789.7|69798.1|69778.1|396
1699650000000|2023-11-10 21:00:00|69800|69780|69796.7|69776.7|69800.3|69780.3|69786.6|69766.6|334
1699650300000|2023-11-10 21:05:00|69796.5|69776.5|69794.8|69774.8|69798.4|69778.4|69791.9|69771.9|308
1699650600000|2023-11-10 21:10:00|69794.9|69774.9|69795.2|69775.2|69798.1|69778.1|69794.5|69774.5|214
1699650900000|2023-11-10 21:15:00|69795.3|69775.3|69793.4|69773.4|69800|69780|69790.2|69770.2|309
1699651200000|2023-11-10 21:20:00|69793.3|69773.3|69801|69781|69801.6|69781.6|69792.3|69772.3|251
1699651500000|2023-11-10 21:25:00|69800.9|69780.9|69801.5|69781.5|69807.5|69787.5|69799.3|69779.3|310
1699651800000|2023-11-10 21:30:00|69801.9|69781.9|69799.9|69779.9|69801.9|69781.9|69791.3|69771.3|475
1699652100000|2023-11-10 21:35:00|69798.6|69778.6|69806|69786|69809|69789|69796.1|69776.1|325
1699652400000|2023-11-10 21:40:00|69805.9|69785.9|69808.8|69788.8|69810.7|69790.7|69804.9|69784.9|390
1699652700000|2023-11-10 21:45:00|69810.6|69790.6|69811|69791|69811.1|69791.1|69805.4|69785.4|311
1699653000000|2023-11-10 21:50:00|69810.8|69790.8|69807|69787|69818.2|69798.2|69805.1|69785.1|377
1699653300000|2023-11-10 21:55:00|69806.6|69786.6|69799.8|69779.8|69806.7|69786.7|69799|69779|319
1699822800000|2023-11-12 21:00:00|69828.7|69798.7|69826.9|69796.9|69828.8|69798.8|69826.9|69796.9|5
1699823100000|2023-11-12 21:05:00|69839.9|69762.1|69839.9|69762.1|69843.2|69765.3|69839.9|69747.9|5
1699823400000|2023-11-12 21:10:00|69828.4|69761.7|69841|69762.7|69858|69798.4|69828.4|69761.7|21
1699823700000|2023-11-12 21:15:00|69858.6|69765.3|69858.6|69765.3|69858.6|69765.3|69858.6|69765.3|1
1699824000000|2023-11-12 21:20:00|69841|69763.1|69841|69762.7|69841|69763.1|69841|69762.7|3
1699824300000|2023-11-12 21:25:00|69844.6|69747.7|69841|69762.7|69844.6|69762.7|69841|69747.7|2
1699824900000|2023-11-12 21:35:00|69841.8|69766|69822.4|69792.4|69842.9|69793.4|69822.3|69766|19
1699825200000|2023-11-12 21:40:00|69840.2|69768.1|69840.1|69766.9|69842.4|69792.6|69822.6|69762.7|8
1699825500000|2023-11-12 21:45:00|69882.2|69768.2|69839.9|69766.9|69895.9|69781.9|69839.9|69766.9|5
1699826100000|2023-11-12 21:55:00|69844.4|69763.3|69842.2|69770.1|69844.4|69791|69815.3|69763.3|13
1699826400000|2023-11-12 22:00:00|69842.4|69770.3|69835.1|69771.9|69842.4|69787.7|69812.9|69762.2|104
1699826700000|2023-11-12 22:05:00|69820.4|69783.8|69818.6|69779.2|69835.1|69790.3|69809.7|69771.9|39
1699827000000|2023-11-12 22:10:00|69819.9|69779.9|69855|69764.3|69855|69789.2|69809.8|69763.4|66
1699827300000|2023-11-12 22:15:00|69852.6|69765.4|69854.7|69776.1|69861.6|69794.1|69826.2|69763.8|76
1699827600000|2023-11-12 22:20:00|69840.4|69783.5|69849.1|69777.4|69854.5|69793.6|69820.9|69777.4|61
1699827900000|2023-11-12 22:25:00|69838.1|69786.7|69850.4|69753.6|69853.6|69786.7|69819|69745.3|73
1699828200000|2023-11-12 22:30:00|69850.1|69759|69825|69761.4|69850.1|69775.2|69817|69751.6|106
1699828500000|2023-11-12 22:35:00|69825.2|69761.5|69846.6|69754.7|69848.8|69770.3|69824.5|69754.7|99
1699828800000|2023-11-12 22:40:00|69839.5|69760.3|69848.9|69761.2|69850|69766.8|69838.5|69754.6|62
1699829100000|2023-11-12 22:45:00|69848.6|69760.8|69849.7|69767.3|69853.8|69771.6|69840.1|69760.8|358
1699829400000|2023-11-12 22:50:00|69849.8|69767.5|69855.1|69768.9|69856.2|69769.1|69838|69755.5|326
1699829700000|2023-11-12 22:55:00|69855|69769.3|69844.2|69750.6|69855|69769.3|69828|69747.8|196
1699830000000|2023-11-12 23:00:00|69841.9|69750.4|69789.1|69756.1|69841.9|69768.8|69787.8|69743.3|380
1699830300000|2023-11-12 23:05:00|69789.2|69756.2|69791.7|69761.2|69793.6|69761.3|69784.1|69755.8|248
1699830600000|2023-11-12 23:10:00|69791.5|69761.3|69785.9|69763.4|69798|69768.8|69785.4|69759.8|368
1699830900000|2023-11-12 23:15:00|69790.4|69762.9|69784.5|69763.9|69793.5|69768.3|69784.4|69759.8|385
1699831200000|2023-11-12 23:20:00|69785.1|69762|69786.6|69766.6|69789.7|69767.1|69785.1|69761.5|276
1699831500000|2023-11-12 23:25:00|69786.5|69766.5|69792.6|69769.4|69793.3|69770.6|69786.3|69764.7|238
1699831800000|2023-11-12 23:30:00|69792.7|69768.7|69790.3|69765.3|69793.3|69770.6|69787.4|69765|309
1699832100000|2023-11-12 23:35:00|69790.2|69765.2|69793.1|69769.3|69793.1|69770.2|69786.7|69765|248
1699832400000|2023-11-12 23:40:00|69793.2|69769.2|69789.2|69766.3|69794.3|69771.1|69785.3|69763|290
1699832700000|2023-11-12 23:45:00|69789.1|69766.2|69783|69760.7|69789.1|69767.2|69779.4|69758|283
1699833000000|2023-11-12 23:50:00|69782.9|69760.8|69782.6|69761.9|69784.3|69762.7|69779.6|69757.6|206
1699833300000|2023-11-12 23:55:00|69782.3|69761.6|69777.4|69754|69783.2|69762.3|69774.6|69752.1|212
1699833600000|2023-11-13 00:00:00|69778.1|69754.1|69783.3|69763.3|69790.8|69770.8|69776.3|69752.8|409
1699833900000|2023-11-13 00:05:00|69783.4|69763.4|69781|69761|69788.4|69767.4|69778|69758|370
1699834200000|2023-11-13 00:10:00|69781.5|69761.5|69789.1|69769.1|69789.1|69769.1|69778.3|69758.3|267
1699834500000|2023-11-13 00:15:00|69789.2|69769.2|69792.8|69772.8|69797.2|69777.2|69785.9|69765.9|323
1699834800000|2023-11-13 00:20:00|69792.6|69772.6|69788.3|69768.3|69796|69776|69782.4|69762.4|303
1699835100000|2023-11-13 00:25:00|69788.5|69768.5|69792.6|69772.6|69799|69779|69788.5|69768.5|279
1699835400000|2023-11-13 00:30:00|69792.5|69772.5|69799.7|69779.7|69803.1|69783.1|69792.3|69772.3|235
1699835700000|2023-11-13 00:35:00|69801|69781|69806.6|69786.6|69808.8|69788.8|69799.6|69779.6|281
1699836000000|2023-11-13 00:40:00|69806.5|69786.5|69811.8|69791.8|69813.7|69793.7|69805.2|69785.2|252
1699836300000|2023-11-13 00:45:00|69811.9|69791.9|69809|69789|69815|69795|69808.1|69788.1|282
1699836600000|2023-11-13 00:50:00|69809.1|69789.1|69816.6|69796.6|69819.6|69799.6|69809.1|69789.1|261
1699836900000|2023-11-13 00:55:00|69818.4|69798.4|69808.8|69788.8|69820.1|69800.1|69805.9|69785.9|285
1699837200000|2023-11-13 01:00:00|69808.7|69788.7|69800.1|69780.1|69814.2|69794.2|69800.1|69780.1|367
1699837500000|2023-11-13 01:05:00|69800.3|69780.3|69803|69783|69803.6|69783.6|69787.5|69767.5|345
1699837800000|2023-11-13 01:10:00|69803.1|69783.1|69797.6|69777.6|69803.7|69783.7|69796.6|69776.6|238
1699838100000|2023-11-13 01:15:00|69798.3|69778.3|69800.9|69780.9|69804.5|69784.5|69790.2|69770.2|312
1699838400000|2023-11-13 01:20:00|69801|69781|69823.7|69803.7|69823.8|69803.8|69796.8|69776.8|290
1699838700000|2023-11-13 01:25:00|69823.8|69803.8|69803.1|69783.1|69827|69807|69802|69782|331
1699839000000|2023-11-13 01:30:00|69803.2|69783.2|69800.9|69780.9|69803.4|69783.4|69791.3|69771.3|387
1699839300000|2023-11-13 01:35:00|69801.5|69781.5|69796.4|69776.4|69807.6|69787.6|69794.8|69774.8|322
1699839600000|2023-11-13 01:40:00|69796.8|69776.8|69788.5|69768.5|69799.8|69779.8|69788|69768|307
1699839900000|2023-11-13 01:45:00|69788.4|69768.4|69784.4|69764.4|69790.5|69770.5|69778.8|69758.8|348
1699840200000|2023-11-13 01:50:00|69784.5|69764.5|69794.3|69774.3|69794.4|69774.4|69781.3|69761.3|242
1699840500000|2023-11-13 01:55:00|69794.2|69774.2|69790.3|69770.3|69803.4|69783.4|69788|69769.2|324
1699840800000|2023-11-13 02:00:00|69789.9|69769.9|69794.3|69774.3|69796.5|69776.5|69785.7|69765.7|313
1699841100000|2023-11-13 02:05:00|69794.2|69774.2|69807.1|69787.1|69810.1|69790.1|69794.2|69774.2|359
1699841400000|2023-11-13 02:10:00|69806.9|69786.9|69795.9|69775.9|69807.4|69787.4|69794|69774|248
1699841700000|2023-11-13 02:15:00|69795.8|69775.8|69807.1|69787.1|69810.4|69790.4|69794.6|69774.6|311
1699842000000|2023-11-13 02:20:00|69806.9|69786.9|69804.2|69784.2|69807|69787|69801.9|69781.9|225
1699842300000|2023-11-13 02:25:00|69805.5|69785.5|69810.5|69790.5|69814.7|69794.7|69805.5|69785.5|290
1699842600000|2023-11-13 02:30:00|69810.4|69790.4|69810.3|69790.3|69810.5|69790.5|69801|69781|278
1699842900000|2023-11-13 02:35:00|69810.4|69790.4|69817.9|69797.9|69824.6|69804.6|69808.4|69788.4|285
1699843200000|2023-11-13 02:40:00|69817.8|69797.8|69814|69794|69817.8|69797.8|69807.5|69787.5|225
1699843500000|2023-11-13 02:45:00|69814.1|69794.1|69815.7|69795.7|69818.6|69798.6|69812.1|69793.3|241
1699843800000|2023-11-13 02:50:00|69816|69796|69819.8|69799.8|69822.6|69802.6|69810|69790|268
1699844100000|2023-11-13 02:55:00|69819.9|69799.9|69813.8|69793.8|69822.9|69802.9|69812.6|69792.6|289
1699844400000|2023-11-13 03:00:00|69813.7|69793.7|69816.9|69796.9|69820.7|69800.7|69812.7|69792.7|307
1699844700000|2023-11-13 03:05:00|69816.8|69796.8|69816.9|69796.9|69822.6|69802.6|69813.3|69793.3|288
1699845000000|2023-11-13 03:10:00|69816.8|69796.8|69813.3|69793.3|69816.8|69796.8|69809.7|69789.7|261
1699845300000|2023-11-13 03:15:00|69813.4|69793.4|69819.6|69799.6|69822.9|69802.9|69811.9|69791.9|221
1699845600000|2023-11-13 03:20:00|69819.7|69799.7|69819.4|69799.4|69821|69801|69817.3|69797.3|204
1699845900000|2023-11-13 03:25:00|69819.3|69799.3|69817|69797|69819.3|69799.3|69809.8|69789.8|198
1699846200000|2023-11-13 03:30:00|69817.1|69797.1|69810.6|69790.6|69821.2|69801.2|69810.3|69790.3|250
1699846500000|2023-11-13 03:35:00|69810.5|69790.5|69812.7|69792.7|69813.6|69793.6|69809.4|69789.4|215
1699846800000|2023-11-13 03:40:00|69812.8|69792.8|69803.1|69783.1|69813.5|69793.5|69800.2|69780.2|212
1699847100000|2023-11-13 03:45:00|69803.3|69783.3|69800.3|69780.3|69803.7|69786.2|69796.9|69776.9|144
1699847400000|2023-11-13 03:50:00|69800.4|69780.4|69800.1|69780.1|69801.1|69781.1|69796.8|69776.8|150
1699847700000|2023-11-13 03:55:00|69800.2|69780.2|69797.2|69777.2|69800.3|69780.3|69794.7|69774.7|159
1699848000000|2023-11-13 04:00:00|69797.1|69777.1|69794.4|69774.4|69801.3|69781.3|69794.4|69774.4|190
1699848300000|2023-11-13 04:05:00|69794.5|69774.5|69791.3|69771.3|69798.7|69779.6|69787.1|69767.1|215
1699848600000|2023-11-13 04:10:00|69791.2|69771.2|69791.3|69771.3|69794.8|69774.8|69788.4|69768.4|198
1699848900000|2023-11-13 04:15:00|69791.2|69771.2|69781.3|69761.3|69791.8|69771.8|69777.9|69757.9|238
1699849200000|2023-11-13 04:20:00|69781.4|69761.4|69786.4|69766.4|69788.8|69768.8|69781.4|69761.4|194
1699849500000|2023-11-13 04:25:00|69786.5|69766.5|69783.4|69763.4|69786.7|69766.7|69780.3|69760.3|163
1699849800000|2023-11-13 04:30:00|69783.5|69763.5|69777.4|69757.4|69783.8|69763.8|69775|69755|184
1699850100000|2023-11-13 04:35:00|69777.9|69757.9|69790.3|69770.3|69790.3|69770.3|69777.9|69757.9|179
1699850400000|2023-11-13 04:40:00|69790.2|69770.2|69795.4|69775.4|69796.5|69776.5|69788.4|69768.4|161
1699850700000|2023-11-13 04:45:00|69795.3|69775.3|69794.8|69774.8|69795.9|69775.9|69792.2|69772.2|207
1699851000000|2023-11-13 04:50:00|69795.2|69775.2|69808.3|69788.3|69808.4|69788.4|69795.2|69775.2|241
1699851300000|2023-11-13 04:55:00|69808.4|69788.4|69811.2|69791.2|69811.4|69791.4|69805|69785|209
1699851600000|2023-11-13 05:00:00|69811.1|69791.1|69811.5|69791.5|69811.9|69791.9|69807.7|69787.7|167
1699851900000|2023-11-13 05:05:00|69811.4|69791.4|69808.5|69788.5|69812.2|69792.2|69808.2|69788.2|175
1699852200000|2023-11-13 05:10:00|69808.4|69788.4|69805.4|69785.4|69811|69791.4|69805.1|69785.1|186
1699852500000|2023-11-13 05:15:00|69805.5|69785.5|69804.7|69784.7|69806.6|69786.6|69802.2|69782.2|205
1699852800000|2023-11-13 05:20:00|69804.4|69784.4|69796.5|69776.5|69804.8|69784.8|69794.5|69774.5|240
1699853100000|2023-11-13 05:25:00|69796.6|69776.6|69800.4|69780.4|69805.2|69785.2|69796.6|69776.6|220
1699853400000|2023-11-13 05:30:00|69800.3|69780.3|69811.4|69791.4|69815.1|69795.1|69799.3|69779.3|235
1699853700000|2023-11-13 05:35:00|69811.3|69791.3|69805.3|69785.3|69814.2|69794.2|69804|69784|214
1699854000000|2023-11-13 05:40:00|69805.2|69785.2|69802.9|69782.9|69807.8|69790.6|69800.4|69780.4|238
1699854300000|2023-11-13 05:45:00|69803|69783|69803.8|69783.8|69809.2|69789.2|69800.8|69781.2|256
1699854600000|2023-11-13 05:50:00|69803.9|69783.9|69794.3|69774.3|69805.8|69785.8|69793.9|69773.9|223
1699854900000|2023-11-13 05:55:00|69794.2|69774.2|69799.3|69779.3|69803.8|69783.8|69794.1|69774.1|320
1699855200000|2023-11-13 06:00:00|69799.4|69779.4|69803.2|69783.2|69809.6|69789.6|69799.4|69779.4|319
1699855500000|2023-11-13 06:05:00|69807.2|69787.2|69800.3|69780.3|69813.3|69793.3|69799.2|69779.2|260
1699855800000|2023-11-13 06:10:00|69800.2|69780.2|69799.3|69779.3|69804.6|69784.6|69796.3|69776.3|273
1699856100000|2023-11-13 06:15:00|69799.7|69779.7|69798.1|69778.1|69800.7|69780.7|69792.3|69772.3|267
1699856400000|2023-11-13 06:20:00|69798.2|69778.2|69784.5|69764.5|69798.7|69780.8|69781|69761|354
1699856700000|2023-11-13 06:25:00|69784.7|69764.7|69786.9|69766.9|69787.8|69767.8|69780.5|69760.5|306
1699857000000|2023-11-13 06:30:00|69787.3|69767.3|69788.5|69768.5|69796.8|69776.8|69784.6|69764.6|306
1699857300000|2023-11-13 06:35:00|69788.6|69768.6|69793.5|69773.5|69800.4|69780.4|69785.7|69765.7|343
1699857600000|2023-11-13 06:40:00|69793.6|69773.6|69793.9|69773.9|69799.9|69779.9|69790.7|69770.7|295
1699857900000|2023-11-13 06:45:00|69793.8|69773.8|69775.4|69755.4|69794.4|69774.4|69773.3|69753.3|250
1699858200000|2023-11-13 06:50:00|69775.2|69755.2|69778.7|69758.7|69783.3|69763.3|69773.8|69753.8|311
1699858500000|2023-11-13 06:55:00|69779.9|69759.9|69782.9|69762.9|69783.5|69763.5|69768.9|69748.9|273
1699858800000|2023-11-13 07:00:00|69782.4|69762.4|69769.2|69749.2|69791.5|69771.5|69766.4|69746.4|852
1699859100000|2023-11-13 07:05:00|69769.3|69749.3|69754.8|69734.8|69771.2|69751.2|69745.7|69725.7|636
1699859400000|2023-11-13 07:10:00|69754.9|69734.9|69746.8|69726.8|69771.4|69751.4|69743.8|69723.8|627
1699859700000|2023-11-13 07:15:00|69746.7|69726.7|69748.3|69728.3|69761.8|69741.8|69742.9|69722.9|630
1699860000000|2023-11-13 07:20:00|69748.4|69728.4|69758.1|69738.1|69758.5|69738.5|69745.2|69725.2|512
1699860300000|2023-11-13 07:25:00|69758|69738|69744.5|69729.5|69760.5|69740.5|69734.8|69717.6|534
1699860600000|2023-11-13 07:30:00|69744.6|69729.6|69755|69735|69770.2|69751.4|69741.1|69726.1|381
1699860900000|2023-11-13 07:35:00|69754.9|69734.9|69746.5|69731.5|69755.6|69740.1|69741.9|69726.9|377
1699861200000|2023-11-13 07:40:00|69746.4|69731.4|69752.2|69737.2|69762.8|69742.8|69741.2|69726.2|389
1699861500000|2023-11-13 07:45:00|69752.3|69737.3|69737.8|69722.8|69753.8|69738.8|69737.3|69722.3|379
1699861800000|2023-11-13 07:50:00|69737.9|69722.9|69766.9|69751.9|69767.6|69752.6|69737.7|69722.7|408
1699862100000|2023-11-13 07:55:00|69767.9|69752.9|69765.1|69750.1|69770.3|69755.3|69757.5|69742.5|435
1699862400000|2023-11-13 08:00:00|69765|69750|69769|69754|69773.7|69756.4|69750.7|69735.7|951
1699862700000|2023-11-13 08:05:00|69768.6|69753.6|69771.7|69756.7|69782.3|69767.3|69763.3|69748.3|887
1699863000000|2023-11-13 08:10:00|69771.9|69756.9|69784.6|69769.6|69785.8|69770.8|69757|69742|931
1699863300000|2023-11-13 08:15:00|69784.5|69769.5|69797.1|69782.1|69812|69797|69777|69762|856
1699863600000|2023-11-13 08:20:00|69797.3|69782.3|69792.1|69777.1|69805.7|69790.7|69781|69766|831
1699863900000|2023-11-13 08:25:00|69791.9|69776.9|69763.1|69748.1|69793.2|69778.2|69758.5|69743.5|847
1699864200000|2023-11-13 08:30:00|69763|69748|69785.2|69770.2|69788|69772.8|69762.3|69747.3|731
1699864500000|2023-11-13 08:35:00|69785.1|69770.1|69779.7|69764.7|69799.6|69784.6|69777.5|69762.5|708
1699864800000|2023-11-13 08:40:00|69779.8|69764.8|69785.1|69770.1|69790.2|69775.2|69771.1|69756.1|588
1699865100000|2023-11-13 08:45:00|69785.2|69770.2|69787.7|69772.7|69792.2|69777.2|69775.6|69760.5|664
1699865400000|2023-11-13 08:50:00|69788|69773|69777.8|69762.8|69788.6|69773.6|69768|69753|685
1699865700000|2023-11-13 08:55:00|69777.6|69762.6|69773|69758|69787.1|69772.1|69768.7|69753.7|679
1699866000000|2023-11-13 09:00:00|69773.1|69758.1|69791.6|69776.6|69791.6|69776.6|69769.4|69754.4|719
1699866300000|2023-11-13 09:05:00|69791.5|69776.5|69795.1|69780.1|69800.8|69785.8|69786.9|69771.9|541
1699866600000|2023-11-13 09:10:00|69795.2|69780.2|69804|69789|69805.8|69790.8|69786.7|69771.7|656
1699866900000|2023-11-13 09:15:00|69804.1|69789.1|69782|69767|69817.9|69800.6|69781.9|69766.9|719
1699867200000|2023-11-13 09:20:00|69781.9|69766.9|69752.3|69737.3|69790.6|69775.6|69752.1|69737.1|700
1699867500000|2023-11-13 09:25:00|69752.4|69737.4|69734.5|69719.5|69752.4|69737.4|69716.6|69698.6|912
1699867800000|2023-11-13 09:30:00|69734.7|69719.7|69720.7|69705.7|69735|69720|69716.4|69701.4|790
1699868100000|2023-11-13 09:35:00|69720.5|69705.5|69725.5|69710.5|69726.5|69711.5|69711.6|69696.6|660
1699868400000|2023-11-13 09:40:00|69725.6|69710.6|69765|69750|69766.8|69751.8|69724.1|69709.1|766
1699868700000|2023-11-13 09:45:00|69765.1|69750.1|69777|69762|69778.7|69763.7|69754.7|69739.7|486
1699869000000|2023-11-13 09:50:00|69776.6|69761.6|69789.9|69774.9|69793.2|69778.2|69768.4|69753.4|428
1699869300000|2023-11-13 09:55:00|69790.1|69775.1|69788.3|69773.3|69790.1|69775.1|69776.5|69761.5|425
1699869600000|2023-11-13 10:00:00|69788.7|69773.7|69784.3|69769.3|69797.1|69778.9|69777.3|69762.3|675
1699869900000|2023-11-13 10:05:00|69784.4|69769.4|69774.2|69759.2|69786.2|69771.2|69771.4|69756.4|570
1699870200000|2023-11-13 10:10:00|69774.1|69759.1|69776|69761|69783|69768|69765.5|69750.5|614
1699870500000|2023-11-13 10:15:00|69776|69761|69803.7|69788.7|69803.9|69788.9|69774.6|69759.6|392
1699870800000|2023-11-13 10:20:00|69803.9|69788.9|69790.7|69775.7|69804.6|69789.6|69789|69774|382
1699871100000|2023-11-13 10:25:00|69790.8|69775.8|69789.8|69774.8|69802.2|69787.2|69786.6|69771.6|359
1699871400000|2023-11-13 10:30:00|69789.7|69774.7|69778.5|69763.5|69790.6|69775.6|69778.4|69763.4|357
1699871700000|2023-11-13 10:35:00|69778.4|69763.4|69797.3|69782.3|69797.4|69782.4|69775.3|69760.3|351
1699872000000|2023-11-13 10:40:00|69797.2|69782.2|69776|69761|69800.6|69785.6|69776|69761|348
1699872300000|2023-11-13 10:45:00|69775.4|69760.4|69752.4|69737.4|69781.7|69766.7|69752.3|69737.3|624
1699872600000|2023-11-13 10:50:00|69752.5|69737.5|69727.6|69712.6|69752.5|69737.5|69727|69712|797
1699872900000|2023-11-13 10:55:00|69727.7|69712.7|69739.2|69724.2|69747.6|69732.6|69724.2|69709.2|705
1699873200000|2023-11-13 11:00:00|69739.3|69724.3|69759.5|69744.5|69772.3|69757.3|69736.4|69716.7|438
1699873500000|2023-11-13 11:05:00|69759.7|69744.7|69792.3|69777.3|69792.5|69777.5|69759|69744|426
1699873800000|2023-11-13 11:10:00|69792.4|69777.4|69779.8|69764.8|69793.9|69778.9|69771.3|69756.3|439
1699874100000|2023-11-13 11:15:00|69779.9|69764.9|69796.1|69781.1|69796.4|69781.4|69773.9|69758.9|517
1699874400000|2023-11-13 11:20:00|69796.2|69781.2|69805.4|69790.4|69807.9|69792.9|69792.8|69777.8|657
1699874700000|2023-11-13 11:25:00|69805.5|69790.5|69811.5|69796.5|69811.8|69796.8|69797.7|69782.7|526
1699875000000|2023-11-13 11:30:00|69811.7|69796.7|69801.6|69786.6|69820.2|69805.2|69798.5|69783.5|384
1699875300000|2023-11-13 11:35:00|69801|69786|69800.4|69785.4|69811.6|69796.6|69794.1|69777|386
1699875600000|2023-11-13 11:40:00|69800.5|69785.5|69817.4|69802.4|69820.8|69805.8|69800.5|69785.5|434
1699875900000|2023-11-13 11:45:00|69817.3|69802.3|69803.6|69788.6|69820.9|69805.9|69803.6|69788.6|428
1699876200000|2023-11-13 11:50:00|69803.7|69788.7|69820.8|69805.8|69822.4|69807.4|69801.6|69786.6|417
1699876500000|2023-11-13 11:55:00|69820.7|69805.7|69808.3|69793.3|69823|69808|69804.4|69789.4|503
1699876800000|2023-11-13 12:00:00|69808.2|69793.2|69853.2|69838.2|69861.4|69846.4|69804.2|69789.2|894
1699877100000|2023-11-13 12:05:00|69853|69838|69859.5|69844.5|69861.3|69846.3|69850.1|69835.1|648
1699877400000|2023-11-13 12:10:00|69859.4|69844.4|69880.8|69865.8|69887|69872|69858.7|69843.7|855
1699877700000|2023-11-13 12:15:00|69880.7|69865.7|69866.1|69851.1|69893.2|69878.2|69864|69849|736
1699878000000|2023-11-13 12:20:00|69866|69851|69867.2|69852.2|69870.6|69855.6|69854.5|69839.5|702
1699878300000|2023-11-13 12:25:00|69867.5|69852.5|69889.6|69874.6|69889.8|69874.8|69864.8|69849.8|642
1699878600000|2023-11-13 12:30:00|69889.8|69874.8|69882|69867|69890.7|69875.7|69872.9|69857.9|570
1699878900000|2023-11-13 12:35:00|69882.6|69867.6|69870.6|69855.6|69889|69874|69870.1|69855.1|725
1699879200000|2023-11-13 12:40:00|69870.7|69855.7|69895.4|69880.4|69902.1|69887.1|69867.1|69852.1|746
1699879500000|2023-11-13 12:45:00|69895.3|69880.3|69916.1|69901.1|69916.6|69901.6|69894.8|69879.8|790
1699879800000|2023-11-13 12:50:00|69916.2|69901.2|69917.3|69902.3|69921.3|69906.3|69905.5|69890.5|618
1699880100000|2023-11-13 12:55:00|69917.4|69902.4|69899.7|69884.7|69918.1|69903.1|69897.1|69882.1|851
1699880400000|2023-11-13 13:00:00|69899.8|69884.8|69908.1|69893.1|69912.2|69897.2|69897.5|69882.5|793
1699880700000|2023-11-13 13:05:00|69908|69893|69923.3|69908.3|69928.3|69913.3|69907.2|69892.2|865
1699881000000|2023-11-13 13:10:00|69923.2|69908.2|69940.2|69925.2|69940.2|69925.2|69908.2|69893.2|809
1699881300000|2023-11-13 13:15:00|69940.3|69925.3|69907.3|69892.3|69943.8|69925.8|69907.1|69892.1|933
1699881600000|2023-11-13 13:20:00|69907.5|69892.5|69911|69896|69916.9|69901.9|69895.6|69880.6|1027
1699881900000|2023-11-13 13:25:00|69911.1|69896.1|69929.9|69914.9|69940.8|69925.8|69903.1|69888.1|1027
1699882200000|2023-11-13 13:30:00|69930|69915|69920.3|69905.3|69930|69915|69900.2|69885.2|1039
1699882500000|2023-11-13 13:35:00|69920.4|69905.4|69940.2|69925.2|69951.7|69936.7|69917.4|69902.4|1047
1699882800000|2023-11-13 13:40:00|69940.1|69925.1|69927|69912|69949.8|69934.8|69923|69908|912
1699883100000|2023-11-13 13:45:00|69927.2|69912.2|69911.2|69896.2|69927.4|69912.4|69904.6|69889.6|945
1699883400000|2023-11-13 13:50:00|69911.1|69896.1|69905.9|69890.9|69920.2|69905.2|69903.6|69888.6|733
1699883700000|2023-11-13 13:55:00|69906|69891|69903.5|69888.5|69921|69906|69902.2|69887.2|934
1699884000000|2023-11-13 14:00:00|69903.4|69888.4|69903.8|69888.8|69912.2|69897.2|69885.4|69870.4|1018
1699884300000|2023-11-13 14:05:00|69903.6|69888.6|69886.8|69871.8|69909|69894|69886.7|69871.7|873
1699884600000|2023-11-13 14:10:00|69886.9|69871.9|69891.2|69876.2|69913.3|69898.3|69886|69871|860
1699884900000|2023-11-13 14:15:00|69891.1|69876.1|69902.7|69887.7|69907.6|69892.6|69882.9|69867.9|812
1699885200000|2023-11-13 14:20:00|69902.6|69887.6|69901.8|69886.8|69909.4|69894.4|69892|69877|796
1699885500000|2023-11-13 14:25:00|69901.6|69886.6|69886.1|69871.1|69903.6|69888.6|69882.7|69867.7|961
1699885800000|2023-11-13 14:30:00|69886|69871|69918.3|69903.3|69923.1|69908.1|69873|69858|1232
1699886100000|2023-11-13 14:35:00|69918.2|69903.2|69923.1|69908.1|69932.5|69917.5|69915.3|69900.3|978
1699886400000|2023-11-13 14:40:00|69923.9|69908.9|69922.8|69907.8|69932.3|69917.3|69913.9|69898.9|891
1699886700000|2023-11-13 14:45:00|69923.1|69908.1|69918.9|69903.9|69932.4|69917.4|69911.2|69896.2|1093
1699887000000|2023-11-13 14:50:00|69918.7|69903.7|69880.7|69865.7|69921.6|69906.6|69880.6|69865.6|1066
1699887300000|2023-11-13 14:55:00|69880.6|69865.6|69870.5|69855.5|69906.9|69891.9|69850.6|69835.6|1266
1699887600000|2023-11-13 15:00:00|69870.6|69855.6|69834.5|69814.5|69874.4|69859.4|69792.6|69773.3|1583
1699887900000|2023-11-13 15:05:00|69833.8|69813.8|69833.6|69818.6|69846.4|69831.4|69809.1|69794.1|1558
1699888200000|2023-11-13 15:10:00|69834.3|69819.3|69852.4|69832.4|69860|69845|69825.4|69810.4|1266
1699888500000|2023-11-13 15:15:00|69852.6|69832.6|69823.1|69808.1|69876.9|69861.9|69822|69807|1253
1699888800000|2023-11-13 15:20:00|69823|69808|69799.4|69784.4|69839|69824|69795.8|69780.8|1083
1699889100000|2023-11-13 15:25:00|69799.3|69784.3|69827.6|69812.6|69840.2|69825.2|69797.7|69782.7|1038
1699889400000|2023-11-13 15:30:00|69827.8|69812.8|69837.5|69822.5|69846.8|69831.8|69824.2|69809.2|1012
1699889700000|2023-11-13 15:35:00|69837.4|69822.4|69873.4|69858.4|69874.5|69859.5|69831.5|69816.5|1005
1699890000000|2023-11-13 15:40:00|69873.3|69858.3|69850.9|69835.9|69881.8|69866.8|69845|69830|905
1699890300000|2023-11-13 15:45:00|69850.8|69835.8|69814.6|69799.6|69852.5|69837.5|69801|69786|1104
1699890600000|2023-11-13 15:50:00|69814.5|69799.5|69773|69758|69814.5|69799.5|69763.4|69748.4|1159
1699890900000|2023-11-13 15:55:00|69772.3|69757.3|69782.7|69767.7|69788.9|69768.9|69760.4|69745.4|1337
1699891200000|2023-11-13 16:00:00|69782.6|69767.6|69797|69777|69798.5|69778.5|69756.6|69736.6|1199
1699891500000|2023-11-13 16:05:00|69796.8|69776.8|69793.2|69773.2|69814.4|69794.4|69792.3|69772.3|849
1699891800000|2023-11-13 16:10:00|69793.3|69773.3|69785.7|69770.7|69798.3|69778.3|69757|69742|972
1699892100000|2023-11-13 16:15:00|69786.2|69771.2|69750.6|69735.6|69800.7|69780.7|69737.6|69722.6|1049
1699892400000|2023-11-13 16:20:00|69750.7|69735.7|69732|69712|69770.3|69755.3|69731.9|69711.9|895
1699892700000|2023-11-13 16:25:00|69732.1|69712.1|69738.8|69718.8|69744.6|69724.6|69728.8|69708.8|722
1699893000000|2023-11-13 16:30:00|69739.3|69719.3|69729.8|69714.8|69746.1|69730.6|69729.6|69714.6|442
1699893300000|2023-11-13 16:35:00|69730|69715|69714.6|69694.6|69737.6|69719.6|69713.5|69693.5|545
1699893600000|2023-11-13 16:40:00|69714.5|69694.5|69717.4|69697.4|69720.7|69700.7|69702.2|69684|557
1699893900000|2023-11-13 16:45:00|69717.5|69697.5|69695.8|69680.8|69717.6|69699.7|69681.8|69666.8|868
1699894200000|2023-11-13 16:50:00|69695.7|69680.7|69720.2|69700.2|69723.2|69703.9|69693.5|69678.5|684
1699894500000|2023-11-13 16:55:00|69720|69700|69722|69702|69724.7|69704.7|69709.5|69694.4|670
1699894800000|2023-11-13 17:00:00|69722.4|69702.4|69722.9|69707.9|69731.5|69715.8|69711.6|69696.6|456
1699895100000|2023-11-13 17:05:00|69723|69708|69722.7|69707.7|69727.6|69711|69710|69692.5|395
1699895400000|2023-11-13 17:10:00|69722.6|69707.6|69728.2|69713.2|69742.2|69722.2|69716.2|69701.2|421
1699895700000|2023-11-13 17:15:00|69729|69714|69724|69709|69729.3|69714.3|69711.6|69696.6|385
1699896000000|2023-11-13 17:20:00|69724.1|69709.1|69705.6|69690.6|69729.9|69714.9|69703|69688|449
1699896300000|2023-11-13 17:25:00|69706|69691|69707|69692|69709|69694|69683.4|69666.7|476
1699896600000|2023-11-13 17:30:00|69706.7|69691.7|69707.1|69687.1|69724.5|69709.5|69706.6|69686.6|714
1699896900000|2023-11-13 17:35:00|69706.8|69686.8|69695|69680|69713.7|69698.7|69690.3|69675.3|567
1699897200000|2023-11-13 17:40:00|69694.8|69679.8|69715.7|69700.7|69715.7|69700.7|69692.1|69677.1|403
1699897500000|2023-11-13 17:45:00|69716.2|69701.2|69745.3|69725.3|69746.9|69731.9|69715.4|69700.4|416
1699897800000|2023-11-13 17:50:00|69745.1|69725.1|69752.9|69732.9|69754.8|69739.8|69737.1|69717.1|342
1699898100000|2023-11-13 17:55:00|69753|69733|69745.2|69730.2|69761.9|69741.9|69740.8|69725.8|368
1699898400000|2023-11-13 18:00:00|69745.4|69730.4|69753.7|69733.7|69754.4|69735|69736.8|69716.8|421
1699898700000|2023-11-13 18:05:00|69753.6|69733.6|69765.2|69750.2|69779.3|69760.4|69750.6|69730.6|404
1699899000000|2023-11-13 18:10:00|69765.1|69750.1|69760.5|69745.5|69767.6|69752.6|69757|69742|414
1699899300000|2023-11-13 18:15:00|69760.6|69745.6|69741.9|69726.9|69761|69746|69741.6|69723|374
1699899600000|2023-11-13 18:20:00|69741.8|69726.8|69745.4|69725.4|69756.8|69736.8|69737.3|69717.3|398
1699899900000|2023-11-13 18:25:00|69745.3|69725.3|69752.6|69737.6|69760.6|69740.6|69744.7|69724.7|376
1699900200000|2023-11-13 18:30:00|69752|69737|69758.3|69743.3|69765.1|69748|69751.5|69736.5|418
1699900500000|2023-11-13 18:35:00|69758.2|69743.2|69746.8|69726.8|69763.5|69743.5|69746.4|69726.4|375
1699900800000|2023-11-13 18:40:00|69746.7|69726.7|69717.3|69697.3|69750|69732.1|69716|69696|414
1699901100000|2023-11-13 18:45:00|69717|69697|69694.1|69674.1|69717|69697|69687|69667|409
1699901400000|2023-11-13 18:50:00|69694.2|69674.2|69711.2|69696.2|69711.5|69696.5|69685.4|69665.4|398
1699901700000|2023-11-13 18:55:00|69710.8|69695.8|69707.4|69687.4|69721.1|69706.1|69699.7|69679.7|386
1699902000000|2023-11-13 19:00:00|69707.3|69687.3|69717.1|69697.1|69719.7|69699.7|69706.9|69686.9|365
1699902300000|2023-11-13 19:05:00|69716.5|69696.5|69724.9|69704.9|69733.4|69713.4|69715.9|69695.9|347
1699902600000|2023-11-13 19:10:00|69724.8|69704.8|69711.2|69696.2|69726.5|69706.5|69708.3|69688.3|360
1699902900000|2023-11-13 19:15:00|69711.3|69696.3|69723.7|69703.7|69727.9|69710.3|69711.3|69694.4|379
1699903200000|2023-11-13 19:20:00|69723.8|69703.8|69729.1|69709.1|69734.7|69714.7|69723.2|69703.2|358
1699903500000|2023-11-13 19:25:00|69729|69709|69719.9|69699.9|69729.1|69709.1|69715.8|69695.9|317
1699903800000|2023-11-13 19:30:00|69719.7|69699.7|69732.8|69717.8|69734.8|69719.8|69718|69698.3|276
1699904100000|2023-11-13 19:35:00|69732.7|69717.7|69708.4|69688.4|69735.6|69717.7|69708.1|69688.1|330
1699904400000|2023-11-13 19:40:00|69708.3|69688.3|69682.9|69667.9|69708.4|69688.4|69682.8|69664.9|311
1699904700000|2023-11-13 19:45:00|69682.8|69667.8|69685.5|69665.5|69687.2|69668.3|69682.4|69662.4|240
1699905000000|2023-11-13 19:50:00|69685.4|69665.4|69715|69695|69719.8|69701.3|69685.3|69665.3|354
1699905300000|2023-11-13 19:55:00|69714.8|69694.8|69706.6|69686.6|69714.8|69694.8|69694.7|69678.2|427
1699905600000|2023-11-13 20:00:00|69704.7|69689.7|69705.7|69690.7|69712|69697|69694.6|69679.6|410
1699905900000|2023-11-13 20:05:00|69705.8|69690.8|69709.7|69694.7|69721.5|69706.5|69705.8|69690.8|368
1699906200000|2023-11-13 20:10:00|69709.6|69694.6|69705.8|69690.8|69718|69703|69702|69687|286
1699906500000|2023-11-13 20:15:00|69705.9|69690.9|69705.4|69690.4|69714.6|69699.6|69705.4|69690.4|349
1699906800000|2023-11-13 20:20:00|69705.5|69690.5|69712.6|69697.6|69715.5|69700.5|69705|69690|322
1699907100000|2023-11-13 20:25:00|69712.8|69697.8|69710.6|69695.6|69719.3|69704.3|69709.6|69694.6|325
1699907400000|2023-11-13 20:30:00|69710.5|69695.5|69707.8|69692.8|69713.1|69698.1|69705.7|69690.7|359
1699907700000|2023-11-13 20:35:00|69707.7|69692.7|69716.9|69696.9|69717.3|69697.3|69705|69690|282
1699908000000|2023-11-13 20:40:00|69717|69697|69704.1|69684.1|69718|69698|69703.4|69683.4|314
1699908300000|2023-11-13 20:45:00|69704|69684|69704.9|69684.9|69708|69688|69697.4|69677.4|372
1699908600000|2023-11-13 20:50:00|69703.8|69683.8|69714.6|69694.6|69720.7|69700.7|69700.4|69680.4|360
1699908900000|2023-11-13 20:55:00|69714.7|69694.7|69728.6|69708.6|69728.9|69708.9|69713.7|69693.7|416
1699909200000|2023-11-13 21:00:00|69727.5|69707.5|69721.6|69701.6|69733.6|69713.6|69719.2|69699.2|350
1699909500000|2023-11-13 21:05:00|69721.5|69701.5|69721.3|69701.3|69722.9|69703.9|69718.3|69700.3|188
1699909800000|2023-11-13 21:10:00|69721.4|69701.4|69724.5|69704.5|69725.9|69705.9|69721.2|69701.2|212
1699910100000|2023-11-13 21:15:00|69724.6|69704.6|69721.1|69701.1|69726.2|69706.2|69720.6|69700.6|176
1699910400000|2023-11-13 21:20:00|69720.9|69700.9|69724.5|69704.5|69725.1|69705.1|69718|69698|180
1699910700000|2023-11-13 21:25:00|69724.6|69704.6|69728|69708|69728|69708|69720.2|69700.2|220
1699911000000|2023-11-13 21:30:00|69727.9|69707.9|69727.5|69707.5|69732.7|69712.7|69726.9|69706.9|274
1699911300000|2023-11-13 21:35:00|69727.6|69707.6|69730.7|69710.7|69732.1|69712.1|69726.9|69706.9|233
1699911600000|2023-11-13 21:40:00|69730.8|69710.8|69723.4|69703.4|69732.7|69712.7|69719.3|69699.3|245
1699911900000|2023-11-13 21:45:00|69723.1|69703.1|69725.3|69705.3|69727.2|69707.2|69721|69701|597
1699912200000|2023-11-13 21:50:00|69725.9|69705.9|69723.8|69703.8|69742.8|69721.8|69721.8|69701.8|1269
1699912500000|2023-11-13 21:55:00|69723.1|69703.1|69730|69703.5|69732.4|69708.8|69721.8|69701.8|643
1699912800000|2023-11-13 22:00:00|69730.8|69703.6|69767.9|69669|69774.5|69703.6|69730.8|69669|46
1699913100000|2023-11-13 22:05:00|69766.7|69667.7|69732.3|69673.2|69768|69678.8|69730.3|69666.7|126
1699913400000|2023-11-13 22:10:00|69732.2|69672.9|69735|69684.2|69735.2|69684.2|69728.1|69672|172
1699913700000|2023-11-13 22:15:00|69734.3|69682.4|69733|69686.7|69734.8|69687.1|69723.4|69681.4|207
1699914000000|2023-11-13 22:20:00|69732.8|69686.8|69735.8|69691.8|69736.7|69692.2|69731.7|69680.9|172
1699914300000|2023-11-13 22:25:00|69735.7|69692|69735.7|69699.6|69738.2|69700.2|69733.2|69688.7|138
1699914600000|2023-11-13 22:30:00|69735.9|69699.7|69730.1|69682.6|69735.9|69702.1|69729.8|69682.3|398
1699914900000|2023-11-13 22:35:00|69729.7|69682.3|69727.1|69668.3|69730.8|69687|69716.7|69657.9|222
1699915200000|2023-11-13 22:40:00|69726.6|69668.5|69728.3|69673.8|69729.2|69675.7|69720.3|69666|279
1699915500000|2023-11-13 22:45:00|69727.6|69679.8|69728|69681.7|69730.2|69686.7|69726.5|69679.6|219
1699915800000|2023-11-13 22:50:00|69727.9|69681.8|69725.4|69687.5|69728.3|69687.6|69722.5|69673.5|214
1699916100000|2023-11-13 22:55:00|69723.6|69687.6|69727.5|69691|69734.6|69702|69722.3|69668.3|309
1699916400000|2023-11-13 23:00:00|69728.9|69691.3|69727.9|69707.9|69733.2|69710.3|69725|69683.6|270
1699916700000|2023-11-13 23:05:00|69727.7|69707.7|69721|69701|69728|69708|69718.2|69698.2|180
1699917000000|2023-11-13 23:10:00|69720.8|69700.8|69722.3|69702.3|69725.2|69705.2|69720.1|69700.1|170
1699917300000|2023-11-13 23:15:00|69722.1|69702.1|69723.7|69703.7|69726.7|69706.7|69720.9|69700.9|172
1699917600000|2023-11-13 23:20:00|69723.6|69703.6|69721.2|69701.2|69724.3|69704.3|69721|69701|129
1699917900000|2023-11-13 23:25:00|69721.3|69701.3|69720.1|69700.1|69723.9|69703.9|69719.9|69699.9|104
1699918200000|2023-11-13 23:30:00|69720.2|69700.2|69718|69698|69720.9|69700.9|69716.9|69696.9|142
1699918500000|2023-11-13 23:35:00|69717.6|69697.6|69717.4|69697.4|69718|69700.4|69715|69695|110
1699918800000|2023-11-13 23:40:00|69717.5|69697.5|69714|69694|69717.5|69699.6|69711.5|69693.3|97
1699919100000|2023-11-13 23:45:00|69713.8|69693.8|69717.5|69697.5|69718.4|69698.4|69713.7|69693.7|109
1699919400000|2023-11-13 23:50:00|69717.3|69697.3|69712.1|69692.1|69718.1|69698.1|69712.1|69692.1|150
1699919700000|2023-11-13 23:55:00|69712.2|69692.2|69711.2|69691.2|69713.4|69693.4|69710.5|69690.5|152
1699920000000|2023-11-14 00:00:00|69710.6|69690.6|69716.3|69696.3|69717.1|69697.1|69705.9|69687.6|259
1699920300000|2023-11-14 00:05:00|69716.4|69696.4|69708.6|69688.6|69722.4|69702.5|69706.6|69686.6|269
1699920600000|2023-11-14 00:10:00|69708.8|69688.8|69707.3|69687.3|69709.2|69689.2|69702|69683.2|188
1699920900000|2023-11-14 00:15:00|69707.2|69687.2|69704.5|69684.5|69707.5|69688.9|69703.1|69683.1|181
1699921200000|2023-11-14 00:20:00|69704.6|69684.6|69709.9|69689.9|69714|69695.7|69704|69684|227
1699921500000|2023-11-14 00:25:00|69709.8|69689.8|69710.6|69690.6|69713.7|69693.7|69706.5|69688.9|221
1699921800000|2023-11-14 00:30:00|69710.5|69690.5|69711.4|69691.4|69715.7|69695.7|69704.7|69686.1|214
1699922100000|2023-11-14 00:35:00|69711.3|69691.3|69713.4|69698.4|69717.6|69698.5|69708.8|69688.8|212
1699922400000|2023-11-14 00:40:00|69713.2|69698.2|69710.8|69695.8|69714.4|69698.8|69707.3|69687.3|215
1699922700000|2023-11-14 00:45:00|69711.2|69696.2|69724|69704|69724|69704|69709.9|69691.8|197
1699923000000|2023-11-14 00:50:00|69723.9|69703.9|69722|69702|69731.6|69713.8|69719.9|69699.9|254
1699923300000|2023-11-14 00:55:00|69721.3|69701.3|69722.1|69702.1|69724|69704|69712.7|69692.7|305
1699923600000|2023-11-14 01:00:00|69721.9|69701.9|69724.8|69704.8|69727.6|69707.6|69717.2|69697.2|275
1699923900000|2023-11-14 01:05:00|69726|69706|69736|69716|69737.5|69719.4|69722.8|69704.7|263
1699924200000|2023-11-14 01:10:00|69736.1|69716.1|69735.8|69715.8|69741.1|69721.1|69730.8|69710.8|249
1699924500000|2023-11-14 01:15:00|69735.7|69715.7|69744|69724|69749.3|69729.3|69735.7|69715.7|279
1699924800000|2023-11-14 01:20:00|69744.6|69724.6|69741.1|69721.1|69755.4|69735.4|69739.1|69719.1|321
1699925100000|2023-11-14 01:25:00|69741.2|69721.2|69745|69730|69749.5|69730.8|69741.1|69721.1|239
1699925400000|2023-11-14 01:30:00|69745.1|69730.1|69747.9|69727.9|69751.3|69731.3|69739.3|69719.3|309
1699925700000|2023-11-14 01:35:00|69748|69728|69741.4|69721.4|69752.1|69733.9|69736.9|69716.9|252
1699926000000|2023-11-14 01:40:00|69741.3|69721.3|69740.3|69720.3|69746.1|69726.1|69738.1|69718.1|307
1699926300000|2023-11-14 01:45:00|69740.5|69720.5|69750.6|69730.6|69751.4|69731.4|69734.9|69714.9|296
1699926600000|2023-11-14 01:50:00|69750.5|69730.5|69739|69719|69750.5|69730.5|69738.1|69718.1|301
1699926900000|2023-11-14 01:55:00|69739.2|69719.2|69728.7|69713.7|69739.2|69719.2|69723.8|69707.1|265
1699927200000|2023-11-14 02:00:00|69728.8|69713.8|69733.2|69713.2|69737.5|69720|69727.5|69712|272
1699927500000|2023-11-14 02:05:00|69733.4|69713.4|69732.1|69717.1|69734.7|69717.2|69730.1|69710.1|248
1699927800000|2023-11-14 02:10:00|69734.4|69719.4|69729|69714|69735.1|69720.1|69728.1|69711|205
1699928100000|2023-11-14 02:15:00|69729.1|69714.1|69718.3|69698.3|69730.2|69715.2|69708.7|69688.7|312
1699928400000|2023-11-14 02:20:00|69718.2|69698.2|69720.9|69700.9|69727.5|69709.2|69717.8|69697.8|286
1699928700000|2023-11-14 02:25:00|69721.2|69701.2|69723.2|69703.2|69723.2|69703.2|69716.8|69696.8|288
1699929000000|2023-11-14 02:30:00|69724|69704|69726.5|69706.5|69730.3|69710.3|69720.4|69700.4|271
1699929300000|2023-11-14 02:35:00|69726.4|69706.4|69742.9|69722.9|69743.9|69723.9|69726.3|69706.3|303
1699929600000|2023-11-14 02:40:00|69742.8|69722.8|69734.3|69714.3|69743.1|69723.1|69733.9|69713.9|220
1699929900000|2023-11-14 02:45:00|69734|69714|69728.8|69708.8|69737.7|69717.7|69727.1|69707.1|245
1699930200000|2023-11-14 02:50:00|69728.3|69708.3|69731.3|69711.3|69732.2|69712.2|69723.2|69703.8|257
1699930500000|2023-11-14 02:55:00|69731.4|69711.4|69735.8|69715.8|69737.5|69717.5|69727.9|69710.7|186
1699930800000|2023-11-14 03:00:00|69735.9|69715.9|69742.1|69722.1|69748.1|69728.1|69734|69714|255
1699931100000|2023-11-14 03:05:00|69742.2|69722.2|69746.5|69726.5|69749.9|69732.4|69741|69721|259
1699931400000|2023-11-14 03:10:00|69746.6|69726.6|69741.3|69721.3|69753.2|69733.2|69738.5|69718.5|294
1699931700000|2023-11-14 03:15:00|69741.6|69721.6|69745|69725|69750.6|69732.3|69741.6|69721.6|244
1699932000000|2023-11-14 03:20:00|69745.1|69725.1|69747.3|69727.3|69750.9|69730.9|69743.7|69723.7|234
1699932300000|2023-11-14 03:25:00|69747.2|69727.2|69741.9|69721.9|69751.2|69731.2|69741.4|69721.4|252
1699932600000|2023-11-14 03:30:00|69742.4|69722.4|69740|69725|69745.9|69725.9|69739.9|69721.3|236
1699932900000|2023-11-14 03:35:00|69740.7|69725.7|69738.3|69718.3|69748.5|69730.6|69738.3|69718.3|207
1699933200000|2023-11-14 03:40:00|69738.5|69718.5|69743.7|69723.7|69744.7|69724.7|69734.9|69714.9|216
1699933500000|2023-11-14 03:45:00|69743.8|69723.8|69735.1|69715.1|69744.3|69727.3|69735.1|69715.1|159
1699933800000|2023-11-14 03:50:00|69735|69715|69738.2|69718.2|69745.2|69725.2|69734.4|69714.4|168
1699934100000|2023-11-14 03:55:00|69738.1|69718.1|69745.9|69725.9|69751|69731|69737.2|69717.8|210
1699934400000|2023-11-14 04:00:00|69746.1|69726.1|69746.3|69726.3|69747.8|69728.6|69741.7|69721.7|159
1699934700000|2023-11-14 04:05:00|69746.2|69726.2|69742.1|69722.1|69749|69730.9|69742.1|69722.1|173
1699935000000|2023-11-14 04:10:00|69742.2|69722.2|69742.8|69727.8|69748.5|69728.5|69742.2|69722.2|146
1699935300000|2023-11-14 04:15:00|69742.7|69727.7|69737.7|69717.7|69746.9|69728|69736.2|69716.2|163
1699935600000|2023-11-14 04:20:00|69737.8|69717.8|69735.1|69715.1|69738.5|69721.5|69732.3|69713.3|206
1699935900000|2023-11-14 04:25:00|69735.2|69715.2|69735.6|69715.6|69736|69717.2|69725.3|69707.7|192
1699936200000|2023-11-14 04:30:00|69735.4|69715.4|69728.9|69708.9|69740.9|69722.4|69728.7|69708.7|224
1699936500000|2023-11-14 04:35:00|69728.8|69708.8|69735.4|69715.4|69735.6|69715.6|69722.8|69705.1|209
1699936800000|2023-11-14 04:40:00|69735.5|69715.5|69736.8|69716.8|69741|69721.6|69733.2|69715.3|184
1699937100000|2023-11-14 04:45:00|69736.9|69716.9|69746.1|69731.1|69749.4|69732.4|69735.8|69716.7|186
1699937400000|2023-11-14 04:50:00|69746.2|69731.2|69741.2|69721.2|69748.5|69731.9|69737.8|69720.2|179
1699937700000|2023-11-14 04:55:00|69741.3|69721.3|69745.6|69730.6|69747.8|69730.6|69738.5|69720.9|178
1699938000000|2023-11-14 05:00:00|69745.7|69730.7|69751.6|69731.6|69751.8|69731.8|69745.1|69726.7|229
1699938300000|2023-11-14 05:05:00|69752.4|69732.4|69754.9|69734.9|69755.2|69735.2|69748.9|69731.2|195
1699938600000|2023-11-14 05:10:00|69755|69735|69761.5|69741.5|69761.6|69741.6|69751.8|69731.8|228
1699938900000|2023-11-14 05:15:00|69761.6|69741.6|69760.7|69740.7|69764.3|69744.9|69759|69739.9|178
1699939200000|2023-11-14 05:20:00|69760.8|69740.8|69764.2|69744.2|69764.9|69747.5|69758.4|69739.6|216
1699939500000|2023-11-14 05:25:00|69764.1|69744.1|69761.1|69741.1|69764.9|69747.1|69758.3|69740.3|195
1699939800000|2023-11-14 05:30:00|69761|69741|69765.4|69750.4|69768|69750.4|69758.9|69739.1|260
1699940100000|2023-11-14 05:35:00|69765.5|69750.5|69763|69748|69769.6|69750.5|69760.9|69740.9|253
1699940400000|2023-11-14 05:40:00|69763.1|69748.1|69763|69743|69770.7|69750.7|69761.4|69741.4|255
1699940700000|2023-11-14 05:45:00|69763.1|69743.1|69764.9|69744.9|69765.5|69746.6|69759.6|69741|241
1699941000000|2023-11-14 05:50:00|69764.8|69744.8|69755.7|69735.7|69765.3|69748.1|69754.8|69734.8|215
1699941300000|2023-11-14 05:55:00|69755.4|69735.4|69752.4|69732.4|69759.3|69739.3|69749.2|69729.2|347
1699941600000|2023-11-14 06:00:00|69752.1|69732.1|69754.8|69734.8|69761.8|69741.8|69750.1|69730.1|322
1699941900000|2023-11-14 06:05:00|69754.9|69734.9|69757.6|69737.6|69759.4|69739.4|69744.5|69724.5|273
1699942200000|2023-11-14 06:10:00|69757.4|69737.4|69748.1|69728.1|69757.6|69737.6|69738.9|69721.2|232
1699942500000|2023-11-14 06:15:00|69748.2|69728.2|69742.8|69722.8|69750.3|69730.3|69740.6|69720.6|260
1699942800000|2023-11-14 06:20:00|69742.6|69722.6|69742.4|69722.4|69745.5|69725.5|69734.9|69717.5|284
1699943100000|2023-11-14 06:25:00|69742.3|69722.3|69743.7|69723.7|69748.8|69728.8|69739.8|69719.8|260
1699943400000|2023-11-14 06:30:00|69743.8|69723.8|69748.2|69728.2|69753.3|69733.3|69743.3|69723.3|268
1699943700000|2023-11-14 06:35:00|69748.3|69728.3|69753.9|69733.9|69755|69735|69748.3|69728.3|288
1699944000000|2023-11-14 06:40:00|69753.8|69733.8|69746.2|69726.2|69753.8|69736.7|69743.5|69723.5|224
1699944300000|2023-11-14 06:45:00|69744.9|69724.9|69744.9|69724.9|69747.1|69727.1|69737.6|69717.6|295
1699944600000|2023-11-14 06:50:00|69744.8|69724.8|69733.5|69713.5|69745.1|69725.1|69731.5|69711.5|238
1699944900000|2023-11-14 06:55:00|69733.4|69713.4|69734.4|69714.4|69741.3|69721.3|69732.9|69712.9|282
1699945200000|2023-11-14 07:00:00|69734.2|69714.2|69715.1|69700.1|69737.6|69717.6|69713.3|69693.3|749
1699945500000|2023-11-14 07:05:00|69715.2|69700.2|69727.1|69707.1|69744.5|69724.5|69715.2|69697.8|699
1699945800000|2023-11-14 07:10:00|69727.2|69707.2|69712.6|69697.6|69728.6|69709.6|69711.9|69695.4|515
1699946100000|2023-11-14 07:15:00|69712.4|69697.4|69695.9|69680.9|69721|69703.6|69692.7|69674.4|407
1699946400000|2023-11-14 07:20:00|69695.8|69680.8|69691.3|69671.3|69708.8|69688.8|69690.6|69670.6|405
1699946700000|2023-11-14 07:25:00|69689.8|69669.8|69694.7|69679.7|69705.3|69688.4|69685.1|69665.1|440
1699947000000|2023-11-14 07:30:00|69695|69680|69688.3|69668.3|69695.8|69680.8|69673.8|69653.8|719
1699947300000|2023-11-14 07:35:00|69688.5|69668.5|69681.7|69666.7|69689.3|69671.8|69677.7|69657.7|512
1699947600000|2023-11-14 07:40:00|69681.8|69666.8|69693|69673|69693|69673|69666.9|69646.9|637
1699947900000|2023-11-14 07:45:00|69692.9|69672.9|69688.2|69668.2|69697.8|69677.8|69679|69659|358
1699948200000|2023-11-14 07:50:00|69688.1|69668.1|69706.1|69686.1|69706.1|69688.2|69677.2|69662.2|393
1699948500000|2023-11-14 07:55:00|69706.3|69686.3|69688.5|69668.5|69706.3|69686.3|69683.8|69667.3|425
1699948800000|2023-11-14 08:00:00|69688.4|69668.4|69705.6|69690.6|69708|69693|69674.2|69655|981
1699949100000|2023-11-14 08:05:00|69705.4|69690.4|69711.5|69696.5|69714.7|69699.7|69692.2|69676.4|716
1699949400000|2023-11-14 08:10:00|69711.4|69696.4|69713.9|69698.9|69721.4|69706.4|69708|69693|576
1699949700000|2023-11-14 08:15:00|69714|69699|69704.1|69689.1|69714.7|69699.7|69701.2|69686.2|687
1699950000000|2023-11-14 08:20:00|69704.2|69689.2|69717.8|69702.8|69721|69706|69699.3|69684.3|670
1699950300000|2023-11-14 08:25:00|69717.7|69702.7|69716.6|69701.6|69723.6|69708.6|69708.1|69693.1|730
1699950600000|2023-11-14 08:30:00|69716.7|69701.7|69670.8|69650.8|69723.4|69703.4|69667.4|69647.4|877
1699950900000|2023-11-14 08:35:00|69670.7|69650.7|69671.8|69656.8|69673.5|69658.5|69653.7|69638.7|837
1699951200000|2023-11-14 08:40:00|69671.9|69656.9|69700.5|69680.5|69701|69685.5|69665.2|69650.2|793
1699951500000|2023-11-14 08:45:00|69700.2|69680.2|69726.4|69706.4|69735.5|69720.5|69700.2|69680.2|712
1699951800000|2023-11-14 08:50:00|69726.6|69706.6|69715.8|69700.8|69727.9|69707.9|69706.7|69689.5|701
1699952100000|2023-11-14 08:55:00|69715.7|69700.7|69728.1|69713.1|69740.5|69725.5|69715.3|69700.3|835
1699952400000|2023-11-14 09:00:00|69728.2|69713.2|69715.6|69700.6|69742.6|69727.6|69714.3|69699.3|856
1699952700000|2023-11-14 09:05:00|69715.5|69700.5|69699.7|69684.7|69728.4|69713.4|69699.7|69684.7|585
1699953000000|2023-11-14 09:10:00|69699.8|69684.8|69680.8|69665.8|69708.4|69688.4|69680.8|69665.8|757
1699953300000|2023-11-14 09:15:00|69680.9|69665.9|69660.3|69645.3|69680.9|69665.9|69654.7|69639.7|791
1699953600000|2023-11-14 09:20:00|69660.2|69645.2|69643.6|69628.6|69660.2|69645.2|69635.9|69620.9|706
1699953900000|2023-11-14 09:25:00|69643.7|69628.7|69661.9|69641.9|69664.7|69647.6|69635.2|69620.2|732
1699954200000|2023-11-14 09:30:00|69662|69642|69671.2|69651.2|69678.3|69663|69656.9|69638.1|715
1699954500000|2023-11-14 09:35:00|69671|69651|69651|69636|69681.2|69666.2|69630|69610|947
1699954800000|2023-11-14 09:40:00|69650.9|69635.9|69639.1|69624.1|69660.1|69645.1|69620.9|69600.9|956
1699955100000|2023-11-14 09:45:00|69639.2|69624.2|69610|69595|69646.6|69631.6|69602.9|69587.9|870
1699955400000|2023-11-14 09:50:00|69610.2|69595.2|69632.8|69612.8|69634.2|69614.2|69605.7|69590.7|835
1699955700000|2023-11-14 09:55:00|69632.9|69612.9|69620.6|69596.9|69638.3|69622.5|69615.1|69595.1|830
1699956000000|2023-11-14 10:00:00|69620.4|69596.2|69604.6|69589.6|69621.9|69601.9|69592.2|69573.5|898
1699956300000|2023-11-14 10:05:00|69604.5|69589.5|69587.6|69572.6|69607.3|69592.3|69565.5|69545.5|883
1699956600000|2023-11-14 10:10:00|69587.7|69572.7|69536.4|69521.4|69587.8|69572.8|69527.9|69512|1027
1699956900000|2023-11-14 10:15:00|69536.7|69521.7|69549.2|69529.2|69559.4|69539.4|69528.3|69513.3|777
1699957200000|2023-11-14 10:20:00|69548.9|69528.9|69532.4|69517.4|69560.5|69540.5|69531.4|69516.4|746
1699957500000|2023-11-14 10:25:00|69532.3|69517.3|69539.4|69519.4|69539.7|69524.3|69520.5|69505.5|635
1699957800000|2023-11-14 10:30:00|69539.3|69519.3|69553.8|69538.8|69553.9|69538.9|69538.9|69519.3|830
1699958100000|2023-11-14 10:35:00|69553.9|69538.9|69547.7|69527.7|69556|69541|69536.3|69521.3|635
1699958400000|2023-11-14 10:40:00|69548|69528|69566.8|69551.8|69579.8|69564.1|69540.5|69524.5|657
1699958700000|2023-11-14 10:45:00|69566.7|69551.7|69596.5|69581.5|69606|69591|69566.6|69551.6|702
1699959000000|2023-11-14 10:50:00|69596.6|69581.6|69596.8|69581.8|69610.6|69595.6|69593|69578|641
1699959300000|2023-11-14 10:55:00|69596.7|69581.7|69577.9|69562.9|69600.7|69585.7|69572.8|69557.8|559
1699959600000|2023-11-14 11:00:00|69577.8|69562.8|69587.5|69572.5|69587.5|69572.5|69564.7|69549.7|728
1699959900000|2023-11-14 11:05:00|69587.6|69572.6|69592.1|69577.1|69596.5|69581.5|69571.2|69556.2|693
1699960200000|2023-11-14 11:10:00|69592.2|69577.2|69590.4|69575.4|69595.2|69580.2|69575.9|69560.9|593
1699960500000|2023-11-14 11:15:00|69590.3|69575.3|69588.2|69573.2|69603|69588|69586|69571|634
1699960800000|2023-11-14 11:20:00|69588|69573|69596.3|69576.3|69602.4|69583.9|69575.9|69560.9|591
1699961100000|2023-11-14 11:25:00|69596.2|69576.2|69595.6|69580.6|69603.1|69588.1|69589.6|69574.6|575
1699961400000|2023-11-14 11:30:00|69595.5|69580.5|69592|69577|69601.9|69586.9|69581.5|69566.5|630
1699961700000|2023-11-14 11:35:00|69592.1|69577.1|69588.5|69573.5|69595.4|69580.4|69571.1|69556.1|532
1699962000000|2023-11-14 11:40:00|69588.7|69573.7|69596.3|69581.3|69606.8|69591.8|69580.2|69565.2|601
1699962300000|2023-11-14 11:45:00|69596.4|69581.4|69609.2|69594.2|69617.1|69602.1|69584.2|69568.9|716
1699962600000|2023-11-14 11:50:00|69609.3|69594.3|69616.4|69601.4|69626.3|69611.3|69607.6|69592.6|678
1699962900000|2023-11-14 11:55:00|69616.3|69601.3|69598.4|69583.4|69616.3|69601.3|69588.3|69573.3|793
1699963200000|2023-11-14 12:00:00|69598.6|69583.6|69595.4|69580.4|69604.3|69589.3|69594.4|69579.4|491
1699963500000|2023-11-14 12:05:00|69595.2|69580.2|69583.6|69568.6|69596|69581|69579.2|69564.2|593
1699963800000|2023-11-14 12:10:00|69583.5|69568.5|69571|69556|69587.4|69572.4|69565.8|69550.8|631
1699964100000|2023-11-14 12:15:00|69570.9|69555.9|69565|69550|69588|69573|69564.6|69549.6|529
1699964400000|2023-11-14 12:20:00|69565.1|69550.1|69565.2|69550.2|69575.3|69560.3|69563.9|69548.9|489
1699964700000|2023-11-14 12:25:00|69565.1|69550.1|69571.7|69556.7|69575.1|69560.1|69551.3|69536.3|631
1699965000000|2023-11-14 12:30:00|69572.1|69557.1|69574.6|69559.6|69590.6|69575.6|69572.1|69557.1|437
1699965300000|2023-11-14 12:35:00|69573.5|69558.5|69564.9|69549.9|69582|69567|69563.9|69548.9|404
1699965600000|2023-11-14 12:40:00|69565|69550|69556.9|69541.9|69568.3|69553.3|69556.8|69541.8|343
1699965900000|2023-11-14 12:45:00|69557|69542|69578.6|69563.6|69587.7|69572.7|69557|69542|513
1699966200000|2023-11-14 12:50:00|69578.5|69563.5|69575.1|69560.1|69579.7|69564.7|69569.8|69554.8|599
1699966500000|2023-11-14 12:55:00|69575.2|69560.2|69587.9|69572.9|69592.6|69577.6|69572.6|69557.6|960
1699966800000|2023-11-14 13:00:00|69587.6|69572.6|69576.9|69556.9|69587.6|69572.6|69546.3|69531.3|1095
1699967100000|2023-11-14 13:05:00|69576.8|69556.8|69572.6|69557.6|69584.2|69569.2|69560.6|69544.2|809
1699967400000|2023-11-14 13:10:00|69572.8|69557.8|69585.8|69570.8|69587.7|69572.7|69570|69555|800
1699967700000|2023-11-14 13:15:00|69585.9|69570.9|69559.4|69544.4|69598.9|69583.9|69546.9|69531.9|1029
1699968000000|2023-11-14 13:20:00|69559.2|69544.2|69543.1|69528.1|69570.9|69555.9|69538.6|69523.6|1178
1699968300000|2023-11-14 13:25:00|69541.9|69526.9|69606.7|69523.8|69624|69592.5|69537.3|69522.3|1053
1699968600000|2023-11-14 13:30:00|69606.5|69515.6|69164.5|69144.5|69693.5|69594.5|69158.3|69138.3|1754
1699968900000|2023-11-14 13:35:00|69164|69144|69156|69136|69201.5|69181.5|69125.9|69105.9|1842
1699969200000|2023-11-14 13:40:00|69156.6|69136.6|69110|69090|69162.7|69142.7|69104.5|69089.5|1759
1699969500000|2023-11-14 13:45:00|69110.2|69090.2|69102.3|69082.3|69126.3|69106.3|69080.1|69063.1|1830
1699969800000|2023-11-14 13:50:00|69102.4|69082.4|69141.1|69121.1|69176.5|69156.5|69102.4|69082.4|1866
1699970100000|2023-11-14 13:55:00|69141.6|69121.6|69155.9|69135.9|69159.1|69141|69100.5|69085.5|1859
1699970400000|2023-11-14 14:00:00|69156.1|69136.1|69044.2|69029.2|69159.9|69139.9|69034.2|69017.6|1679
1699970700000|2023-11-14 14:05:00|69043.7|69028.7|68974.9|68959.9|69053.5|69038.3|68959.7|68939.9|1958
1699971000000|2023-11-14 14:10:00|68974.8|68959.8|68957.2|68937.2|69003.2|68983.2|68943.2|68928.2|1707
1699971300000|2023-11-14 14:15:00|68956.4|68936.4|69005.3|68985.3|69017.1|68997.1|68945.4|68925.4|1782
1699971600000|2023-11-14 14:20:00|69005.5|68985.5|68975.4|68955.4|69024.4|69004.4|68975.2|68955.2|1453
1699971900000|2023-11-14 14:25:00|68975.5|68955.5|68998.5|68983.5|69030.2|69010.2|68968.6|68948.6|1718
1699972200000|2023-11-14 14:30:00|68998.6|68983.6|68932|68912|69001.2|68984.3|68927.7|68907.7|1763
1699972500000|2023-11-14 14:35:00|68931.8|68911.8|68919.8|68904.8|68941.8|68926|68900.7|68884.5|1724
1699972800000|2023-11-14 14:40:00|68919.9|68904.9|68903.1|68883.1|68946.5|68926.5|68902|68882|1628
1699973100000|2023-11-14 14:45:00|68903.2|68883.2|68922.8|68902.8|68924.1|68904.1|68886.1|68867.9|1599
1699973400000|2023-11-14 14:50:00|68922.9|68902.9|68897.8|68882.8|68950.2|68930.2|68893.1|68873.1|1429
1699973700000|2023-11-14 14:55:00|68897.9|68882.9|68871.8|68856.8|68902.2|68887.2|68855.9|68840.9|1326
1699974000000|2023-11-14 15:00:00|68872.7|68857.7|68905.3|68890.3|68910.1|68895.1|68869.7|68852|1370
1699974300000|2023-11-14 15:05:00|68905.4|68890.4|68890.8|68875.8|68924|68909|68887.1|68872.1|1404
1699974600000|2023-11-14 15:10:00|68890.7|68875.7|68854|68839|68890.7|68875.7|68850.8|68835.8|1251
1699974900000|2023-11-14 15:15:00|68854.3|68839.3|68900.4|68885.4|68910.9|68891|68853.9|68838.9|1321
1699975200000|2023-11-14 15:20:00|68900.5|68885.5|68835.8|68820.8|68935.2|68915.2|68834.8|68819.8|1289
1699975500000|2023-11-14 15:25:00|68835.7|68820.7|68831.3|68816.3|68847.8|68832.8|68808.8|68793.8|1126
1699975800000|2023-11-14 15:30:00|68829.9|68814.9|68831|68816|68832.9|68817.9|68800.3|68785.3|1119
1699976100000|2023-11-14 15:35:00|68830.9|68815.9|68851.5|68831.5|68852.6|68837.6|68817.7|68802.7|1125
1699976400000|2023-11-14 15:40:00|68851.9|68831.9|68855.6|68840.6|68869|68854|68826.8|68811.8|1189
1699976700000|2023-11-14 15:45:00|68855.5|68840.5|68898.1|68883.1|68904.5|68889.5|68833|68818|1293
1699977000000|2023-11-14 15:50:00|68898|68883|68854.4|68839.4|68900.2|68885.2|68854.4|68839.4|1431
1699977300000|2023-11-14 15:55:00|68853.9|68838.9|68827.7|68812.7|68856.4|68841.4|68826.4|68811.4|1477
1699977600000|2023-11-14 16:00:00|68827.6|68812.6|68788.6|68773.6|68835|68820|68787.5|68772.5|1409
1699977900000|2023-11-14 16:05:00|68788.5|68773.5|68766.4|68746.4|68817.8|68800.9|68766.4|68746.4|1277
1699978200000|2023-11-14 16:10:00|68766.5|68746.5|68691.2|68676.2|68775.8|68760.8|68670|68650|1366
1699978500000|2023-11-14 16:15:00|68691.3|68676.3|68739.3|68724.3|68741|68726|68682.8|68667.8|1400
1699978800000|2023-11-14 16:20:00|68739.4|68724.4|68740.5|68725.5|68748.2|68733.2|68709.1|68694.1|1197
1699979100000|2023-11-14 16:25:00|68740.6|68725.6|68741.3|68726.3|68775.5|68760.5|68735.8|68720.8|1048
1699979400000|2023-11-14 16:30:00|68741.2|68726.2|68709.9|68694.9|68749.5|68734.5|68705.3|68690.3|1226
1699979700000|2023-11-14 16:35:00|68709.7|68694.7|68710.7|68695.7|68721.7|68706.7|68693.6|68678.6|1053
1699980000000|2023-11-14 16:40:00|68710.6|68695.6|68680.4|68665.4|68715.4|68700.4|68679|68663.5|935
1699980300000|2023-11-14 16:45:00|68680.5|68665.5|68681.8|68666.8|68693.1|68678.1|68670|68655|1083
1699980600000|2023-11-14 16:50:00|68681.7|68666.7|68685.7|68665.7|68698.7|68683.7|68668.8|68652.6|1016
1699980900000|2023-11-14 16:55:00|68685.8|68665.8|68691|68671|68711.9|68691.9|68685.1|68665.1|980
1699981200000|2023-11-14 17:00:00|68690.8|68670.8|68677.6|68657.6|68703.5|68683.5|68671|68651|994
1699981500000|2023-11-14 17:05:00|68677.5|68657.5|68693.6|68673.6|68694.9|68674.9|68669.8|68649.8|1093
1699981800000|2023-11-14 17:10:00|68693.7|68673.7|68725.7|68705.7|68729.5|68709.5|68688.1|68668.1|816
1699982100000|2023-11-14 17:15:00|68725.8|68705.8|68696.6|68676.6|68728.1|68710.6|68691.6|68675.7|760
1699982400000|2023-11-14 17:20:00|68696.5|68676.5|68699.4|68679.4|68708|68688|68693.3|68673.4|827
1699982700000|2023-11-14 17:25:00|68699.5|68679.5|68701|68686|68707.1|68692.1|68690.2|68670.2|755
1699983000000|2023-11-14 17:30:00|68700.9|68685.9|68673.4|68658.4|68710|68690|68671.1|68656.1|851
1699983300000|2023-11-14 17:35:00|68673.2|68658.2|68648.9|68633.9|68680.8|68665.8|68648.9|68633.9|725
1699983600000|2023-11-14 17:40:00|68649.1|68634.1|68644.7|68629.7|68656.1|68641.1|68635.9|68619.3|936
1699983900000|2023-11-14 17:45:00|68644.6|68629.6|68622.6|68607.6|68649.6|68634.6|68619.9|68604.9|925
1699984200000|2023-11-14 17:50:00|68622.7|68607.7|68626.7|68611.7|68642|68624.4|68618.4|68603.4|750
1699984500000|2023-11-14 17:55:00|68626.6|68611.6|68610.5|68595.5|68628.9|68613.9|68606.3|68591.3|924
1699984800000|2023-11-14 18:00:00|68610.6|68595.6|68614.1|68599.1|68628.2|68613.2|68605|68590|974
1699985100000|2023-11-14 18:05:00|68614|68599|68609.7|68594.7|68620.3|68605.3|68601.8|68586.8|585
1699985400000|2023-11-14 18:10:00|68609.6|68594.6|68619.4|68604.4|68619.6|68604.6|68608|68593|563
1699985700000|2023-11-14 18:15:00|68619.5|68604.5|68626.4|68611.4|68628.6|68613.2|68614.1|68599.1|433
1699986000000|2023-11-14 18:20:00|68626.7|68611.7|68617.7|68602.7|68632.2|68615.7|68617.4|68602.4|429
1699986300000|2023-11-14 18:25:00|68617.8|68602.8|68634.1|68619.1|68636.8|68621.8|68613.8|68598.8|456
1699986600000|2023-11-14 18:30:00|68634|68619|68614.2|68599.2|68634|68619|68605.6|68590.6|427
1699986900000|2023-11-14 18:35:00|68614.3|68599.3|68597.9|68582.9|68623.5|68608.5|68595.9|68580.9|396
1699987200000|2023-11-14 18:40:00|68597.7|68582.7|68608.3|68593.3|68613.7|68598.7|68587.3|68572.3|474
1699987500000|2023-11-14 18:45:00|68608.5|68593.5|68607.3|68592.3|68613.6|68596.3|68599.2|68584.2|401
1699987800000|2023-11-14 18:50:00|68607.1|68592.1|68628.3|68613.3|68629.8|68614.8|68605.2|68590.2|428
1699988100000|2023-11-14 18:55:00|68628.6|68613.6|68629.3|68614.3|68633.8|68618.8|68620.8|68605.8|422
1699988400000|2023-11-14 19:00:00|68629.4|68614.4|68621.9|68606.9|68629.5|68614.5|68612.9|68597.9|443
1699988700000|2023-11-14 19:05:00|68621.4|68606.4|68633.1|68618.1|68641.9|68626.9|68617.6|68602.6|463
1699989000000|2023-11-14 19:10:00|68633.2|68618.2|68639.1|68624.1|68639.2|68624.2|68631.1|68616.1|306
1699989300000|2023-11-14 19:15:00|68639.3|68624.3|68626.7|68611.7|68639.6|68624.6|68626|68611|334
1699989600000|2023-11-14 19:20:00|68626.6|68611.6|68636|68621|68636.8|68621.8|68623.8|68608.8|367
1699989900000|2023-11-14 19:25:00|68636.1|68621.1|68618.4|68603.4|68642.5|68627.5|68616|68601|399
1699990200000|2023-11-14 19:30:00|68617|68602|68592.1|68577.1|68619.4|68604.4|68585.8|68570.8|492
1699990500000|2023-11-14 19:35:00|68591.7|68576.7|68590.5|68575.5|68594.6|68579.6|68584.7|68569.7|371
1699990800000|2023-11-14 19:40:00|68590.6|68575.6|68593.4|68578.4|68597.3|68582.3|68584|68569|354
1699991100000|2023-11-14 19:45:00|68593.3|68578.3|68585.1|68570.1|68593.9|68578.9|68581.3|68566.3|496
1699991400000|2023-11-14 19:50:00|68585.2|68570.2|68568.9|68553.9|68585.3|68570.3|68568.4|68553.4|572
1699991700000|2023-11-14 19:55:00|68568.8|68553.8|68553.2|68538.2|68570.9|68555.9|68545.8|68530.8|1072
1699992000000|2023-11-14 20:00:00|68553.3|68538.3|68549.7|68534.7|68559.1|68544.1|68540.7|68525.7|440
1699992300000|2023-11-14 20:05:00|68549.8|68534.8|68545.5|68530.5|68550.3|68535.3|68538.2|68523.2|397
1699992600000|2023-11-14 20:10:00|68545.6|68530.6|68551.2|68536.2|68553.7|68538.7|68540|68525|407
1699992900000|2023-11-14 20:15:00|68551.1|68536.1|68533|68518|68551.8|68536.8|68528.4|68513.4|378
1699993200000|2023-11-14 20:20:00|68532.8|68517.8|68534.3|68519.3|68539.5|68524.5|68525|68510|339
1699993500000|2023-11-14 20:25:00|68533.9|68518.9|68523.1|68508.1|68537.6|68522.6|68521.2|68506.2|361
1699993800000|2023-11-14 20:30:00|68523.2|68508.2|68527.8|68512.8|68530.9|68515.9|68523.2|68508.2|338
1699994100000|2023-11-14 20:35:00|68527.6|68512.6|68524.4|68509.4|68528.2|68513.2|68520.3|68505.3|363
1699994400000|2023-11-14 20:40:00|68524.5|68509.5|68532.7|68517.7|68533.9|68518.9|68517.4|68502.4|316
1699994700000|2023-11-14 20:45:00|68533.3|68518.3|68543|68528|68543|68528|68533.3|68518.3|350
1699995000000|2023-11-14 20:50:00|68543.1|68528.1|68583.3|68563.3|68585.5|68566.9|68543.1|68528.1|507
1699995300000|2023-11-14 20:55:00|68583|68563|68551.8|68536.8|68583.1|68563.1|68550.3|68530.3|482
1699995600000|2023-11-14 21:00:00|68551.4|68536.4|68574.3|68554.3|68575.7|68555.7|68551.4|68536.4|360
1699995900000|2023-11-14 21:05:00|68574.6|68554.6|68579.7|68559.7|68580.2|68560.2|68571.6|68551.6|241
1699996200000|2023-11-14 21:10:00|68579.8|68559.8|68584.3|68569.3|68586.4|68569.8|68579.2|68559.2|252
1699996500000|2023-11-14 21:15:00|68584.4|68569.4|68588.8|68568.8|68590|68570|68581.9|68562.7|204
1699996800000|2023-11-14 21:20:00|68588.9|68568.9|68586.5|68571.5|68592.7|68572.7|68586.3|68567.2|274
1699997100000|2023-11-14 21:25:00|68586.6|68571.6|68593|68573|68597.3|68577.3|68586.3|68568.5|256
1699997400000|2023-11-14 21:30:00|68592.9|68572.9|68590.7|68570.7|68592.9|68572.9|68588.8|68568.8|237
1699997700000|2023-11-14 21:35:00|68590.6|68570.6|68587|68567|68590.7|68570.7|68582.2|68563.1|215
1699998000000|2023-11-14 21:40:00|68586.9|68566.9|68580.7|68560.7|68587.2|68567.2|68580.1|68560.1|274
1699998300000|2023-11-14 21:45:00|68580.5|68560.5|68579.9|68559.9|68582.6|68562.6|68579.2|68559.2|308
1699998600000|2023-11-14 21:50:00|68580.1|68560.1|68576.4|68556.4|68580.3|68560.3|68572.3|68552.3|308
1699998900000|2023-11-14 21:55:00|68576.6|68556.6|68578.2|68553.7|68578.5|68557.2|68572.7|68551.6|309
1699999200000|2023-11-14 22:00:00|68577.9|68553.9|68589.6|68554.2|68591.7|68554.2|68577.9|68544.3|43
1699999500000|2023-11-14 22:05:00|68588.9|68553.7|68588.9|68549.1|68589.1|68562|68578.5|68546.8|112
1699999800000|2023-11-14 22:10:00|68589|68549.2|68589.9|68548.7|68591.7|68551.2|68578.4|68548.2|154
1700000100000|2023-11-14 22:15:00|68589.8|68548.6|68590|68550.4|68592.6|68551.4|68589.4|68548.2|106
1700000400000|2023-11-14 22:20:00|68590.1|68550.5|68597.5|68550.3|68611.6|68555.8|68589.7|68549.8|156
1700000700000|2023-11-14 22:25:00|68597.4|68550.1|68598.3|68554.5|68599.6|68555.5|68596|68550.1|177
1700001000000|2023-11-14 22:30:00|68598.4|68554.6|68587.3|68555.4|68598.4|68556.3|68587.1|68551.8|158
1700001300000|2023-11-14 22:35:00|68587.2|68555.6|68584.5|68564.5|68594.1|68564.7|68583.1|68553.9|142
1700001600000|2023-11-14 22:40:00|68584.8|68564.8|68587.1|68567.1|68587.2|68567.2|68584.5|68564.5|87
1700001900000|2023-11-14 22:45:00|68587|68567|68595.5|68571.6|68600.6|68572.2|68587|68567|156
1700002200000|2023-11-14 22:50:00|68595.6|68571.7|68575.2|68555.2|68608.4|68572.3|68575|68554.1|199
1700002500000|2023-11-14 22:55:00|68575.5|68555.5|68606|68586|68622.3|68586.3|68575.4|68549|337
1700002800000|2023-11-14 23:00:00|68606.1|68586.1|68559.2|68539.2|68606.1|68586.1|68554.9|68534.3|355
1700003100000|2023-11-14 23:05:00|68559.4|68539.4|68564.4|68544.4|68566.6|68546.6|68555.9|68535.9|190
1700003400000|2023-11-14 23:10:00|68564.3|68544.3|68562.9|68542.9|68566|68546|68558.3|68538.3|168
1700003700000|2023-11-14 23:15:00|68562.8|68542.8|68559|68539|68564|68545.3|68551.9|68531.9|204
1700004000000|2023-11-14 23:20:00|68559.2|68539.2|68559.6|68539.6|68560.9|68540.9|68557.2|68537.2|167
1700004300000|2023-11-14 23:25:00|68559.7|68539.7|68558.5|68538.5|68560.7|68540.7|68554.6|68535.9|154
1700004600000|2023-11-14 23:30:00|68558.2|68538.2|68565.3|68545.3|68566.1|68546.1|68557.5|68538.1|232
1700004900000|2023-11-14 23:35:00|68565.5|68545.5|68559.5|68539.5|68565.6|68545.6|68558.9|68538.9|134
1700005200000|2023-11-14 23:40:00|68559.4|68539.4|68564.3|68544.3|68564.3|68544.3|68555.9|68535.9|203
1700005500000|2023-11-14 23:45:00|68564.4|68544.4|68565.4|68545.4|68571|68551|68564.3|68544.3|207
1700005800000|2023-11-14 23:50:00|68565.5|68545.5|68569.1|68549.1|68572.4|68552.4|68565.5|68545.5|223
1700006100000|2023-11-14 23:55:00|68569.2|68549.2|68584.7|68564.7|68585.1|68565.1|68568.6|68548.6|227
1700006400000|2023-11-15 00:00:00|68584.8|68564.8|68595.1|68575.1|68597.7|68577.7|68582.2|68562.2|288
1700006700000|2023-11-15 00:05:00|68595.2|68575.2|68605.7|68585.7|68608.5|68588.5|68595.2|68575.2|319
1700007000000|2023-11-15 00:10:00|68606.4|68586.4|68617.7|68597.7|68619.8|68599.8|68605.1|68585.1|313
1700007300000|2023-11-15 00:15:00|68617.6|68597.6|68617.5|68597.5|68621.4|68601.4|68614.4|68594.4|240
1700007600000|2023-11-15 00:20:00|68617.6|68597.6|68620.8|68600.8|68623.1|68603.1|68611|68591|265
1700007900000|2023-11-15 00:25:00|68620.6|68600.6|68623.5|68603.5|68627|68607|68618.5|68598.5|250
1700008200000|2023-11-15 00:30:00|68623.6|68603.6|68629.6|68609.6|68630.6|68610.6|68619.9|68599.9|330
1700008500000|2023-11-15 00:35:00|68629.5|68609.5|68636.4|68616.4|68637.8|68617.8|68617.1|68597.1|280
1700008800000|2023-11-15 00:40:00|68636.5|68616.5|68655.4|68635.4|68655.7|68635.7|68636.4|68616.4|359
1700009100000|2023-11-15 00:45:00|68655.8|68635.8|68655.5|68635.5|68661|68641|68655.1|68635.1|231
1700009400000|2023-11-15 00:50:00|68655.6|68635.6|68626.5|68606.5|68655.8|68635.8|68624.3|68604.3|337
1700009700000|2023-11-15 00:55:00|68627|68607|68637.3|68617.3|68637.8|68617.8|68615.9|68595.9|409
1700010000000|2023-11-15 01:00:00|68636.5|68616.5|68630.9|68610.9|68640.5|68620.5|68625.5|68605.5|371
1700010300000|2023-11-15 01:05:00|68630.8|68610.8|68628.7|68608.7|68632.5|68612.5|68614.5|68594.5|317
1700010600000|2023-11-15 01:10:00|68628.5|68608.5|68615.7|68595.7|68628.6|68608.6|68611.4|68591.4|330
1700010900000|2023-11-15 01:15:00|68615.6|68595.6|68633.7|68613.7|68633.8|68613.8|68613.6|68593.6|351
1700011200000|2023-11-15 01:20:00|68633.9|68613.9|68632.9|68612.9|68638.6|68618.6|68628.7|68608.7|382
1700011500000|2023-11-15 01:25:00|68632.8|68612.8|68624.3|68604.3|68637.3|68617.3|68617.7|68597.7|295
1700011800000|2023-11-15 01:30:00|68623.8|68603.8|68649.5|68629.5|68650|68630|68622.7|68602.7|357
1700012100000|2023-11-15 01:35:00|68649.3|68629.3|68633.9|68613.9|68649.3|68629.3|68624.2|68604.2|344
1700012400000|2023-11-15 01:40:00|68634|68614|68619.3|68599.3|68634|68614|68617.1|68597.1|327
1700012700000|2023-11-15 01:45:00|68619.4|68599.4|68614|68594|68622.5|68602.5|68608.5|68588.5|341
1700013000000|2023-11-15 01:50:00|68613.9|68593.9|68611.3|68591.3|68614.3|68594.3|68604.9|68584.9|295
1700013300000|2023-11-15 01:55:00|68611.4|68591.4|68618.5|68598.5|68620.3|68600.3|68604.5|68584.5|295
1700013600000|2023-11-15 02:00:00|68618.4|68598.4|68614.5|68594.5|68618.4|68598.4|68598.6|68578.6|437
1700013900000|2023-11-15 02:05:00|68614.4|68594.4|68612.2|68592.2|68621.2|68601.2|68611.2|68591.2|320
1700014200000|2023-11-15 02:10:00|68611.9|68591.9|68617.6|68597.6|68620.8|68600.8|68607.8|68587.8|395
1700014500000|2023-11-15 02:15:00|68617.7|68597.7|68605.5|68585.5|68619.9|68599.9|68605.3|68585.3|375
1700014800000|2023-11-15 02:20:00|68605.4|68585.4|68614.6|68594.6|68625|68605|68604.9|68584.9|313
1700015100000|2023-11-15 02:25:00|68614.5|68594.5|68618.1|68598.1|68620.5|68600.5|68606.7|68586.7|338
1700015400000|2023-11-15 02:30:00|68618|68598|68611.8|68591.8|68626.4|68606.4|68611.4|68591.4|285
1700015700000|2023-11-15 02:35:00|68611.4|68591.4|68607.5|68587.5|68611.4|68591.4|68598.9|68581.6|281
1700016000000|2023-11-15 02:40:00|68607.7|68587.7|68590.9|68570.9|68608.7|68588.7|68589.4|68569.4|282
1700016300000|2023-11-15 02:45:00|68591|68571|68579.9|68559.9|68595.1|68575.1|68579.4|68559.4|313
1700016600000|2023-11-15 02:50:00|68580|68560|68570.3|68550.3|68582|68562|68569.3|68549.3|336
1700016900000|2023-11-15 02:55:00|68570.4|68550.4|68576.5|68556.5|68579.3|68559.3|68570.4|68550.4|310
1700017200000|2023-11-15 03:00:00|68576.8|68556.8|68571.2|68551.2|68581.8|68561.8|68567|68547|299
1700017500000|2023-11-15 03:05:00|68571.3|68551.3|68562.5|68542.5|68571.3|68551.3|68555.5|68535.5|344
1700017800000|2023-11-15 03:10:00|68562.6|68542.6|68570.2|68550.2|68573.5|68553.5|68557.6|68537.6|268
1700018100000|2023-11-15 03:15:00|68570.1|68550.1|68560|68540|68570.5|68550.5|68553.8|68533.8|338
1700018400000|2023-11-15 03:20:00|68560.1|68540.1|68569.9|68549.9|68572.8|68552.8|68554.9|68537.4|266
1700018700000|2023-11-15 03:25:00|68570|68550|68579.2|68559.2|68582.4|68562.4|68569.1|68549.1|311
1700019000000|2023-11-15 03:30:00|68579.5|68559.5|68591.2|68571.2|68595.8|68575.8|68579.5|68559.5|324
1700019300000|2023-11-15 03:35:00|68591|68571|68584.8|68564.8|68592.7|68572.7|68582.7|68562.7|220
1700019600000|2023-11-15 03:40:00|68580.9|68560.9|68569.4|68549.4|68582|68562|68569.3|68549.3|266
1700019900000|2023-11-15 03:45:00|68569.3|68549.3|68566.8|68546.8|68573.4|68553.4|68563.6|68543.6|307
1700020200000|2023-11-15 03:50:00|68566.7|68546.7|68564.3|68544.3|68569.7|68549.7|68560.6|68540.6|253
1700020500000|2023-11-15 03:55:00|68564.2|68544.2|68558.2|68538.2|68564.2|68544.2|68554.4|68534.4|281
1700020800000|2023-11-15 04:00:00|68558.3|68538.3|68558.3|68538.3|68561.7|68543.7|68554.5|68534.5|242
1700021100000|2023-11-15 04:05:00|68558.4|68538.4|68557|68537|68564.7|68544.7|68552|68532|250
1700021400000|2023-11-15 04:10:00|68556.9|68536.9|68552.8|68537.8|68556.9|68538|68551|68531|263
1700021700000|2023-11-15 04:15:00|68552.9|68537.9|68553.4|68538.4|68558.4|68541.1|68552.2|68534.7|205
1700022000000|2023-11-15 04:20:00|68553.5|68538.5|68564.6|68544.6|68564.6|68546.9|68553.5|68535.1|190
1700022300000|2023-11-15 04:25:00|68564.4|68544.4|68567.2|68547.2|68567.7|68550.2|68561.9|68543.8|160
1700022600000|2023-11-15 04:30:00|68567.1|68547.1|68564.6|68544.6|68567.7|68547.7|68555.8|68538|195
1700022900000|2023-11-15 04:35:00|68564.7|68544.7|68558|68538|68564.9|68544.9|68556.6|68536.6|239
1700023200000|2023-11-15 04:40:00|68557.8|68537.8|68548.6|68528.6|68558.1|68538.1|68548.5|68528.5|187
1700023500000|2023-11-15 04:45:00|68548.5|68528.5|68550.5|68530.5|68552.9|68533.8|68545.1|68527.8|190
1700023800000|2023-11-15 04:50:00|68550.6|68530.6|68558.4|68543.4|68563.5|68543.5|68550.6|68530.6|185
1700024100000|2023-11-15 04:55:00|68558.3|68543.3|68585.2|68565.2|68585.8|68565.8|68558.3|68543.3|328
1700024400000|2023-11-15 05:00:00|68585.1|68565.1|68576.6|68556.6|68595|68575|68576.3|68556.3|315
1700024700000|2023-11-15 05:05:00|68576.5|68556.5|68583.5|68563.5|68585.9|68565.9|68575.8|68555.8|246
1700025000000|2023-11-15 05:10:00|68583.4|68563.4|68589.2|68569.2|68593.1|68573.1|68578.3|68558.3|244
1700025300000|2023-11-15 05:15:00|68589.3|68569.3|68580.4|68560.4|68590|68570.1|68574.1|68554.1|244
1700025600000|2023-11-15 05:20:00|68580.5|68560.5|68585.7|68565.7|68587|68567|68580.5|68560.5|223
1700025900000|2023-11-15 05:25:00|68585.4|68565.4|68583.6|68563.6|68593.1|68573.1|68583.2|68563.2|288
1700026200000|2023-11-15 05:30:00|68583.5|68563.5|68584.6|68564.6|68589.8|68569.8|68580.7|68560.7|281
1700026500000|2023-11-15 05:35:00|68584.5|68564.5|68587.4|68567.4|68589.1|68569.1|68574.9|68554.9|322
1700026800000|2023-11-15 05:40:00|68587.3|68567.3|68596.5|68576.5|68599|68579|68587.1|68567.1|335
1700027100000|2023-11-15 05:45:00|68596.6|68576.6|68579.8|68559.8|68599.1|68579.1|68579.7|68559.7|250
1700027400000|2023-11-15 05:50:00|68579.9|68559.9|68606.7|68586.7|68607.7|68587.7|68579.7|68559.7|335
1700027700000|2023-11-15 05:55:00|68606.6|68586.6|68617.1|68597.1|68618.3|68598.3|68601.1|68581.1|450
1700028000000|2023-11-15 06:00:00|68617|68597|68605|68585|68623.4|68603.4|68604.3|68584.3|367
1700028300000|2023-11-15 06:05:00|68604.9|68584.9|68610.9|68590.9|68614.6|68594.6|68602.4|68582.4|298
1700028600000|2023-11-15 06:10:00|68610.8|68590.8|68618.4|68598.4|68620.7|68600.7|68610.8|68590.8|285
1700028900000|2023-11-15 06:15:00|68618.3|68598.3|68595.8|68575.8|68618.3|68598.3|68593.7|68573.7|295
1700029200000|2023-11-15 06:20:00|68595.4|68575.4|68603.8|68583.8|68605.6|68585.6|68590.5|68570.5|322
1700029500000|2023-11-15 06:25:00|68603.9|68583.9|68609.6|68589.6|68611.4|68591.4|68596|68576|328
1700029800000|2023-11-15 06:30:00|68609.7|68589.7|68611.9|68591.9|68622|68602|68602.1|68582.1|409
1700030100000|2023-11-15 06:35:00|68611.8|68591.8|68599.4|68579.4|68623.9|68603.9|68599.4|68579.4|316
1700030400000|2023-11-15 06:40:00|68599.3|68579.3|68614.7|68594.7|68615.6|68595.6|68595.1|68575.1|348
1700030700000|2023-11-15 06:45:00|68614.6|68594.6|68619.8|68599.8|68623.8|68603.8|68612.3|68592.3|388
1700031000000|2023-11-15 06:50:00|68620.1|68600.1|68613.1|68593.1|68620.6|68600.6|68605.2|68585.2|405
1700031300000|2023-11-15 06:55:00|68613.2|68593.2|68617.1|68597.1|68618.4|68598.4|68605.6|68585.6|350
1700031600000|2023-11-15 07:00:00|68617.5|68597.5|68617|68597|68635.8|68615.8|68596.3|68576.3|1083
1700031900000|2023-11-15 07:05:00|68617.1|68597.1|68650.9|68630.9|68658.3|68638.3|68617.1|68597.1|856
1700032200000|2023-11-15 07:10:00|68650.5|68630.5|68642.5|68622.5|68655.1|68635.1|68637.9|68617.9|699
1700032500000|2023-11-15 07:15:00|68642.6|68622.6|68663.2|68643.2|68664.1|68644.1|68639.4|68619.4|721
1700032800000|2023-11-15 07:20:00|68663.3|68643.3|68656.7|68636.7|68668.6|68648.6|68642.1|68622.1|783
1700033100000|2023-11-15 07:25:00|68656.6|68636.6|68642.7|68622.7|68658.6|68638.6|68640.9|68621.1|687
1700033400000|2023-11-15 07:30:00|68642.5|68622.5|68640.2|68620.2|68647.1|68627.1|68627.4|68607.4|662
1700033700000|2023-11-15 07:35:00|68640|68620|68611.2|68591.2|68640.3|68620.3|68609.6|68589.6|700
1700034000000|2023-11-15 07:40:00|68611.1|68591.1|68620.7|68600.7|68633.6|68613.6|68610.1|68590.1|775
1700034300000|2023-11-15 07:45:00|68620.8|68600.8|68645|68630|68651.5|68636.5|68618.7|68598.7|739
1700034600000|2023-11-15 07:50:00|68643.5|68628.5|68630.1|68615.1|68644.8|68629.8|68594.9|68579.9|760
1700034900000|2023-11-15 07:55:00|68630.3|68615.3|68606.8|68586.8|68636.8|68621.8|68599.6|68584.6|757
1700035200000|2023-11-15 08:00:00|68606.7|68586.7|68604.6|68589.6|68620.4|68605.4|68584.8|68569.8|1163
1700035500000|2023-11-15 08:05:00|68603|68588|68585.5|68570.5|68612.9|68597.9|68578.7|68563.7|1084
1700035800000|2023-11-15 08:10:00|68585.2|68570.2|68574.8|68559.8|68602.7|68587.7|68561.7|68546.7|945
1700036100000|2023-11-15 08:15:00|68574.6|68559.6|68593.6|68578.6|68596.3|68581.3|68567.3|68552.3|883
1700036400000|2023-11-15 08:20:00|68593.5|68578.5|68591.2|68576.2|68599.3|68584.3|68572.7|68557.7|940
1700036700000|2023-11-15 08:25:00|68591.6|68576.6|68583.6|68568.6|68592.6|68577.6|68572.8|68557.8|962
1700037000000|2023-11-15 08:30:00|68584|68569|68622.3|68607.3|68637.9|68622.9|68583.4|68568.4|1028
1700037300000|2023-11-15 08:35:00|68622.4|68607.4|68614.8|68599.8|68622.8|68607.8|68591.4|68576.4|1049
1700037600000|2023-11-15 08:40:00|68614.7|68599.7|68596.8|68581.8|68620.3|68605.3|68590.4|68575.4|851
1700037900000|2023-11-15 08:45:00|68596.9|68581.9|68625.8|68610.8|68627.9|68612.9|68585.8|68570.8|791
1700038200000|2023-11-15 08:50:00|68626.2|68611.2|68630.8|68610.8|68646.7|68626.7|68597|68582|983
1700038500000|2023-11-15 08:55:00|68630.2|68610.2|68624|68604|68634.1|68618|68606.6|68590.9|1021
1700038800000|2023-11-15 09:00:00|68624.3|68604.3|68661.9|68646.9|68665.5|68650.5|68624.1|68604.1|1107
1700039100000|2023-11-15 09:05:00|68662|68647|68677|68662|68686|68667.7|68661.9|68642.5|1096
1700039400000|2023-11-15 09:10:00|68677.1|68662.1|68670.9|68655.9|68677.9|68662.9|68656.2|68641.2|873
1700039700000|2023-11-15 09:15:00|68671|68656|68720.4|68700.4|68720.4|68700.4|68664.5|68649.5|1001
1700040000000|2023-11-15 09:20:00|68720.7|68700.7|68730.7|68715.7|68734.5|68719.5|68697.9|68682.9|876
1700040300000|2023-11-15 09:25:00|68730.8|68715.8|68734.5|68719.5|68750.8|68733.3|68722.2|68707.2|871
1700040600000|2023-11-15 09:30:00|68734.2|68719.2|68776.2|68761.2|68776.5|68761.5|68725.7|68710.7|960
1700040900000|2023-11-15 09:35:00|68776.6|68761.6|68769.8|68754.8|68777|68762|68751.5|68736.5|766
1700041200000|2023-11-15 09:40:00|68769.9|68754.9|68783.7|68768.7|68786|68771|68764.8|68749.8|976
1700041500000|2023-11-15 09:45:00|68784.1|68769.1|68759.8|68744.8|68795|68780|68755.1|68740.1|871
1700041800000|2023-11-15 09:50:00|68760|68745|68761.1|68746.1|68781.5|68764.6|68759|68742.9|978
1700042100000|2023-11-15 09:55:00|68761.2|68746.2|68740.6|68725.6|68770.1|68755.1|68739.7|68723|876
1700042400000|2023-11-15 10:00:00|68740.5|68725.5|68726.2|68711.2|68747|68732|68726|68711|760
1700042700000|2023-11-15 10:05:00|68726.1|68711.1|68747.1|68732.1|68748.7|68733.7|68723.7|68708.7|929
1700043000000|2023-11-15 10:10:00|68747|68732|68727.5|68712.5|68748.7|68733.7|68727.1|68712.1|899
1700043300000|2023-11-15 10:15:00|68727.7|68712.7|68714.7|68699.7|68735.6|68720.6|68713.8|68698.8|836
1700043600000|2023-11-15 10:20:00|68714.8|68699.8|68723.8|68703.8|68723.8|68703.8|68702.5|68684.5|585
1700043900000|2023-11-15 10:25:00|68724|68704|68736.2|68716.2|68737|68717|68721.9|68701.9|647
1700044200000|2023-11-15 10:30:00|68736.1|68716.1|68729.6|68709.6|68736.1|68719.7|68716.1|68701.1|368
1700044500000|2023-11-15 10:35:00|68729.7|68709.7|68715.3|68700.3|68738.2|68723.2|68710.7|68695.7|474
1700044800000|2023-11-15 10:40:00|68715.4|68700.4|68734.8|68719.8|68736.6|68721.6|68711.6|68696.6|484
1700045100000|2023-11-15 10:45:00|68734.7|68719.7|68724.7|68704.7|68737.1|68722.1|68712.9|68697.3|697
1700045400000|2023-11-15 10:50:00|68724.9|68704.9|68713.1|68698.1|68732.7|68717.7|68711.1|68696|783
1700045700000|2023-11-15 10:55:00|68713|68698|68710.9|68695.9|68715.5|68700.5|68700.9|68685.9|619
1700046000000|2023-11-15 11:00:00|68711.3|68696.3|68707.3|68692.3|68718.6|68703.6|68702.8|68687.8|466
1700046300000|2023-11-15 11:05:00|68707.4|68692.4|68697.1|68682.1|68709.4|68694.4|68695.3|68680.3|440
1700046600000|2023-11-15 11:10:00|68694.7|68679.7|68705.9|68690.9|68712|68697|68691.7|68676.7|399
1700046900000|2023-11-15 11:15:00|68706|68691|68678.5|68663.5|68707.9|68692.9|68678.2|68660.6|560
1700047200000|2023-11-15 11:20:00|68678.6|68663.6|68685|68670|68690.1|68675.1|68674.9|68659.9|641
1700047500000|2023-11-15 11:25:00|68684.9|68669.9|68677.2|68662.2|68685.1|68670.1|68668.5|68653.5|702
1700047800000|2023-11-15 11:30:00|68677.3|68662.3|68684.8|68669.8|68687|68672|68674.4|68659.4|767
1700048100000|2023-11-15 11:35:00|68684.7|68669.7|68681.4|68666.4|68688.1|68673.1|68677.5|68662.5|721
1700048400000|2023-11-15 11:40:00|68681.3|68666.3|68687.6|68672.6|68689.9|68674.9|68679.6|68664.6|600
1700048700000|2023-11-15 11:45:00|68687.5|68672.5|68661.5|68646.5|68687.5|68672.5|68658.5|68643.5|665
1700049000000|2023-11-15 11:50:00|68661.4|68646.4|68648.6|68633.6|68662.5|68647.5|68645.4|68630.4|643
1700049300000|2023-11-15 11:55:00|68648.5|68633.5|68654.4|68639.4|68659.8|68644.7|68641.7|68626.7|719
1700049600000|2023-11-15 12:00:00|68654.5|68639.5|68655.4|68640.4|68656.8|68641.8|68642.6|68627.6|733
1700049900000|2023-11-15 12:05:00|68655.3|68640.3|68681.6|68666.6|68681.8|68666.8|68655|68640|691
1700050200000|2023-11-15 12:10:00|68681.7|68666.7|68676.6|68661.6|68684.9|68669.9|68667.6|68652.6|768
1700050500000|2023-11-15 12:15:00|68676.5|68661.5|68709.8|68694.8|68711.1|68696.1|68660.3|68645.3|724
1700050800000|2023-11-15 12:20:00|68709.7|68694.7|68712|68697|68723.5|68708.5|68706.5|68691.5|572
1700051100000|2023-11-15 12:25:00|68712.1|68697.1|68718.4|68703.4|68722.8|68707.8|68707.5|68692.5|610
1700051400000|2023-11-15 12:30:00|68718.3|68703.3|68708.1|68693.1|68730.3|68715.3|68703.2|68688.2|432
1700051700000|2023-11-15 12:35:00|68708|68693|68705.5|68690.5|68709|68694|68701.1|68686.1|411
1700052000000|2023-11-15 12:40:00|68705.4|68690.4|68724.7|68709.7|68728.9|68713.9|68705.1|68690.1|400
1700052300000|2023-11-15 12:45:00|68724.6|68709.6|68707.9|68692.9|68729.6|68714.6|68697.7|68682.7|616
1700052600000|2023-11-15 12:50:00|68708.3|68693.3|68695.3|68680.3|68709.8|68694.8|68694.5|68679.5|651
1700052900000|2023-11-15 12:55:00|68695.2|68680.2|68665.4|68650.4|68697.1|68682.1|68662.1|68647.1|855
1700053200000|2023-11-15 13:00:00|68665.5|68650.5|68650|68635|68665.5|68650.5|68649.6|68634.6|749
1700053500000|2023-11-15 13:05:00|68649.7|68634.7|68639|68624|68650.7|68635.7|68638.3|68623.3|803
1700053800000|2023-11-15 13:10:00|68638.9|68623.9|68619.2|68604.2|68643.9|68628.9|68617.9|68602.9|820
1700054100000|2023-11-15 13:15:00|68619.1|68604.1|68633.4|68618.4|68634.1|68619.1|68609.6|68594.6|966
1700054400000|2023-11-15 13:20:00|68632.9|68617.9|68628.9|68613.9|68641.3|68626.3|68624.2|68609.2|1129
1700054700000|2023-11-15 13:25:00|68628.8|68613.8|68640.6|68600.4|68642.2|68618.4|68602|68587|777
1700055000000|2023-11-15 13:30:00|68640.9|68600.7|68705.3|68685.3|68734.7|68714.7|68530.9|68505.9|1903
1700055300000|2023-11-15 13:35:00|68705.1|68685.1|68746.2|68726.2|68750.7|68730.7|68692.8|68672.8|1829
1700055600000|2023-11-15 13:40:00|68746.1|68726.1|68808|68788|68814.4|68799.4|68716.3|68701.3|1801
1700055900000|2023-11-15 13:45:00|68808.7|68788.7|68732.4|68712.4|68815.3|68800.3|68732.2|68712.2|1559
1700056200000|2023-11-15 13:50:00|68731.6|68711.6|68695.6|68680.6|68732.6|68715.7|68695.6|68680.6|1283
1700056500000|2023-11-15 13:55:00|68695.4|68680.4|68695.8|68680.8|68712.8|68697.7|68680.3|68665.3|1354
1700056800000|2023-11-15 14:00:00|68695.6|68680.6|68717.5|68702.5|68732.4|68717.4|68682.5|68667.5|1596
1700057100000|2023-11-15 14:05:00|68717.3|68702.3|68735.1|68720.1|68747|68732|68698.8|68683.8|1523
1700057400000|2023-11-15 14:10:00|68735.2|68720.2|68749.4|68729.4|68768.3|68752.3|68733.8|68718.8|1429
1700057700000|2023-11-15 14:15:00|68749.2|68729.2|68765.2|68750.2|68770.3|68752|68740.6|68722.3|1141
1700058000000|2023-11-15 14:20:00|68765.1|68750.1|68756.8|68741.8|68793.2|68773.2|68749.4|68732.2|1365
1700058300000|2023-11-15 14:25:00|68757.3|68742.3|68768|68753|68771.9|68756.9|68743.9|68727.4|1411
1700058600000|2023-11-15 14:30:00|68768.2|68753.2|68757|68742|68771.3|68756.3|68731.1|68716.1|1491
1700058900000|2023-11-15 14:35:00|68756.8|68741.8|68749.1|68734.1|68772.8|68757.8|68730.4|68715.4|1502
1700059200000|2023-11-15 14:40:00|68749.4|68734.4|68777.5|68762.5|68788.7|68773.7|68739.2|68724.2|1457
1700059500000|2023-11-15 14:45:00|68777.4|68762.4|68773.4|68758.4|68788.8|68773.8|68756.9|68741.9|1324
1700059800000|2023-11-15 14:50:00|68773.3|68758.3|68808.3|68793.3|68839.2|68819.2|68765.5|68750.5|1446
1700060100000|2023-11-15 14:55:00|68808.1|68793.1|68846.8|68826.8|68875.9|68858.2|68807.7|68792.7|1392
1700060400000|2023-11-15 15:00:00|68847.4|68827.4|68839.1|68824.1|68855.2|68840.2|68827.8|68812.8|1358
1700060700000|2023-11-15 15:05:00|68839.3|68824.3|68812.4|68797.4|68845.6|68830.6|68788.1|68769.1|1418
1700061000000|2023-11-15 15:10:00|68813.1|68798.1|68821.6|68801.6|68849.2|68833.7|68811.7|68796.7|1242
1700061300000|2023-11-15 15:15:00|68821.7|68801.7|68805.4|68790.4|68824.2|68805.5|68791.8|68776.8|1177
1700061600000|2023-11-15 15:20:00|68803.9|68788.9|68787.6|68772.6|68823.3|68808.3|68780.8|68765.8|1021
1700061900000|2023-11-15 15:25:00|68787.5|68772.5|68788|68773|68804.6|68789.6|68779.8|68764.8|1031
1700062200000|2023-11-15 15:30:00|68787.9|68772.9|68757.6|68742.6|68800.6|68785.6|68752.3|68737.3|1144
1700062500000|2023-11-15 15:35:00|68757.7|68742.7|68746.6|68731.6|68767.4|68752.4|68733.2|68718.2|1004
1700062800000|2023-11-15 15:40:00|68746.5|68731.5|68751.4|68736.4|68763.7|68748.7|68725.6|68710.6|1048
1700063100000|2023-11-15 15:45:00|68751.5|68736.5|68693.8|68678.8|68751.5|68736.5|68690.3|68675.3|1119
1700063400000|2023-11-15 15:50:00|68693.6|68678.6|68686.4|68671.4|68709|68693.7|68686.1|68671.1|1069
1700063700000|2023-11-15 15:55:00|68686.5|68671.5|68651.2|68636.2|68686.5|68671.5|68650.8|68635.8|1326
1700064000000|2023-11-15 16:00:00|68651.1|68636.1|68652.5|68637.5|68661.2|68646.2|68629.7|68614.7|1250
1700064300000|2023-11-15 16:05:00|68652.8|68637.8|68660.2|68645.2|68677.9|68662.9|68645.7|68630.7|983
1700064600000|2023-11-15 16:10:00|68659.6|68644.6|68658.4|68643.4|68667.7|68652.7|68641.3|68626.3|814
1700064900000|2023-11-15 16:15:00|68657.7|68642.7|68647|68632|68676.4|68661.4|68645.4|68630.4|930
1700065200000|2023-11-15 16:20:00|68646.9|68631.9|68662.4|68647.4|68675.6|68660.6|68645.7|68630.7|847
1700065500000|2023-11-15 16:25:00|68662.5|68647.5|68667.1|68652.1|68674.3|68657.6|68657.2|68642.2|852
1700065800000|2023-11-15 16:30:00|68666.6|68651.6|68704.3|68689.3|68713.1|68698.1|68657.1|68642.1|939
1700066100000|2023-11-15 16:35:00|68704|68689|68737.3|68722.3|68742.9|68727.9|68703.7|68688.7|1261
1700066400000|2023-11-15 16:40:00|68737.8|68722.8|68746|68731|68760.6|68745.6|68732.8|68717.8|1151
1700066700000|2023-11-15 16:45:00|68745.8|68730.8|68728.4|68713.4|68750.4|68735.4|68726|68711|1010
1700067000000|2023-11-15 16:50:00|68728.1|68713.1|68742.7|68727.7|68751.3|68736.3|68714.4|68699.4|1012
1700067300000|2023-11-15 16:55:00|68742.8|68727.8|68736.2|68721.2|68747.3|68732.3|68734.2|68719.2|888
1700067600000|2023-11-15 17:00:00|68736.3|68721.3|68748.6|68733.6|68762.5|68747.5|68732.1|68717.1|907
1700067900000|2023-11-15 17:05:00|68748.7|68733.7|68756.2|68741.2|68756.2|68741.2|68732.4|68717.4|802
1700068200000|2023-11-15 17:10:00|68756.3|68741.3|68778.8|68763.8|68782.5|68767.5|68755|68740|838
1700068500000|2023-11-15 17:15:00|68778.7|68763.7|68793.2|68773.2|68799.6|68780.4|68776.1|68761.1|756
1700068800000|2023-11-15 17:20:00|68793.5|68773.5|68756.8|68741.8|68797.8|68778.1|68755.8|68740.8|1019
1700069100000|2023-11-15 17:25:00|68756.6|68741.6|68742.9|68727.9|68762|68747|68735.3|68720.3|724
1700069400000|2023-11-15 17:30:00|68744.6|68729.6|68729.9|68709.9|68751.8|68736.8|68729.9|68709.9|481
1700069700000|2023-11-15 17:35:00|68730.5|68710.5|68723|68708|68731.6|68714.1|68717|68701.2|416
1700070000000|2023-11-15 17:40:00|68723.1|68708.1|68735|68720|68742.8|68727.8|68719.3|68704.3|450
1700070300000|2023-11-15 17:45:00|68735.2|68720.2|68745.6|68730.6|68757.2|68742.2|68735.2|68720.2|704
1700070600000|2023-11-15 17:50:00|68745.5|68730.5|68745.6|68730.6|68763.8|68748.8|68741|68725.5|665
1700070900000|2023-11-15 17:55:00|68745.5|68730.5|68729.9|68714.9|68746.3|68731.3|68728.8|68713.8|691
1700071200000|2023-11-15 18:00:00|68729.8|68714.8|68755.3|68735.3|68757.1|68738.8|68726.1|68711.1|704
1700071500000|2023-11-15 18:05:00|68755.6|68735.6|68767.4|68752.4|68770.6|68755.6|68753.1|68735.6|672
1700071800000|2023-11-15 18:10:00|68767.3|68752.3|68756.9|68741.9|68767.6|68752.6|68751.4|68736.4|625
1700072100000|2023-11-15 18:15:00|68756.9|68741.9|68755.3|68740.3|68774|68759|68754.2|68739.1|453
1700072400000|2023-11-15 18:20:00|68755.2|68740.2|68752.5|68737.5|68762.6|68747.6|68748.1|68733.1|456
1700072700000|2023-11-15 18:25:00|68752.4|68737.4|68773.1|68758.1|68781.6|68764.9|68752.3|68737.3|404
1700073000000|2023-11-15 18:30:00|68776.7|68756.7|68780.8|68760.8|68789.1|68769.1|68774.7|68754.7|454
1700073300000|2023-11-15 18:35:00|68780.9|68760.9|68801.4|68781.4|68808|68788|68780.9|68760.9|468
1700073600000|2023-11-15 18:40:00|68801.5|68781.5|68793.3|68778.3|68801.5|68785.9|68789.2|68774.2|445
1700073900000|2023-11-15 18:45:00|68793.2|68778.2|68795.9|68780.9|68800.4|68785.4|68783.4|68768.4|705
1700074200000|2023-11-15 18:50:00|68796|68781|68786.8|68766.8|68804.6|68788.3|68782.8|68762.8|654
1700074500000|2023-11-15 18:55:00|68786.7|68766.7|68780.8|68765.8|68788.6|68773.6|68775|68756.8|764
1700074800000|2023-11-15 19:00:00|68780.7|68765.7|68793.9|68778.9|68798.8|68783.8|68780.1|68765.1|879
1700075100000|2023-11-15 19:05:00|68793.8|68778.8|68790.6|68775.6|68794.9|68779.9|68778|68763|567
1700075400000|2023-11-15 19:10:00|68790.2|68775.2|68790.6|68775.6|68795|68780|68782.7|68767.7|496
1700075700000|2023-11-15 19:15:00|68790.7|68775.7|68806.5|68791.5|68810.8|68795.8|68790.6|68775.6|412
1700076000000|2023-11-15 19:20:00|68807|68792|68789.5|68774.5|68812.3|68797.3|68784.7|68769.7|393
1700076300000|2023-11-15 19:25:00|68789.6|68774.6|68776.8|68761.8|68793.4|68778.4|68775.9|68760.9|353
1700076600000|2023-11-15 19:30:00|68776.7|68761.7|68773.5|68758.5|68781.1|68766.1|68768.4|68753.4|382
1700076900000|2023-11-15 19:35:00|68773.6|68758.6|68772|68757|68785.8|68770.8|68769.5|68754.5|431
1700077200000|2023-11-15 19:40:00|68772.4|68757.4|68771.7|68756.7|68784.1|68768|68771.6|68756.6|447
1700077500000|2023-11-15 19:45:00|68771.6|68756.6|68776|68761|68781.9|68763.9|68769.7|68752.6|416
1700077800000|2023-11-15 19:50:00|68775.9|68760.9|68786.6|68771.6|68788.8|68772.3|68772|68757|377
1700078100000|2023-11-15 19:55:00|68785.9|68770.9|68779.9|68764.9|68787.2|68772.2|68779.4|68764.4|454
1700078400000|2023-11-15 20:00:00|68779.5|68764.5|68787.5|68772.5|68787.6|68772.6|68773.8|68758.8|658
1700078700000|2023-11-15 20:05:00|68787.3|68772.3|68788.4|68773.4|68794.6|68779.6|68782.5|68767.5|572
1700079000000|2023-11-15 20:10:00|68788.5|68773.5|68783.9|68768.9|68789.4|68774.4|68777.1|68762.1|646
1700079300000|2023-11-15 20:15:00|68784|68769|68787.2|68772.2|68790|68775|68777.8|68762.8|753
1700079600000|2023-11-15 20:20:00|68787.3|68772.3|68789.3|68774.3|68790.2|68775.2|68784.4|68769.4|445
1700079900000|2023-11-15 20:25:00|68789.4|68774.4|68786.7|68771.7|68795.6|68780.6|68786.4|68771.4|457
1700080200000|2023-11-15 20:30:00|68786.5|68771.5|68798.1|68783.1|68798.1|68783.1|68782.4|68767.4|337
1700080500000|2023-11-15 20:35:00|68798|68783|68783.1|68763.1|68799.5|68784.5|68782.1|68763|359
1700080800000|2023-11-15 20:40:00|68783.2|68763.2|68793|68773|68798.8|68778.8|68779.8|68763.2|408
1700081100000|2023-11-15 20:45:00|68792.9|68772.9|68796.1|68781.1|68799.2|68781.5|68790.9|68772.9|490
1700081400000|2023-11-15 20:50:00|68796.2|68781.2|68798.2|68783.2|68803.1|68788.1|68792|68777|558
1700081700000|2023-11-15 20:55:00|68798.7|68783.7|68803.5|68783.5|68808.4|68788.4|68790.5|68775.4|870
1700082000000|2023-11-15 21:00:00|68804.4|68784.4|68790.1|68770.1|68806.6|68786.6|68790.1|68770.1|340
1700082300000|2023-11-15 21:05:00|68790.2|68770.2|68781.7|68761.7|68790.7|68770.7|68781.2|68761.2|252
1700082600000|2023-11-15 21:10:00|68781.6|68761.6|68789.3|68769.3|68790.3|68770.3|68781.6|68761.6|240
1700082900000|2023-11-15 21:15:00|68788.9|68768.9|68787.4|68767.4|68791|68771|68786.8|68766.8|191
1700083200000|2023-11-15 21:20:00|68787.5|68767.5|68783.8|68768.8|68787.6|68769.6|68783.1|68765.5|120
1700083500000|2023-11-15 21:25:00|68783.6|68768.6|68784.7|68764.7|68787.3|68768.6|68778.3|68762.2|312
1700083800000|2023-11-15 21:30:00|68784.5|68764.5|68793.1|68773.1|68793.7|68773.7|68777|68757|461
1700084100000|2023-11-15 21:35:00|68793.3|68773.3|68784.9|68764.9|68796.4|68776.4|68784.3|68764.3|636
1700084400000|2023-11-15 21:40:00|68785|68765|68781.6|68761.6|68786|68766|68778.7|68758.7|315
1700084700000|2023-11-15 21:45:00|68782|68762|68789.4|68769.4|68789.5|68769.5|68781.8|68761.8|366
1700085000000|2023-11-15 21:50:00|68789|68769|68783.6|68763.6|68802.1|68782.1|68783.5|68763.5|1767
1700085300000|2023-11-15 21:55:00|68783.2|68763.2|68786.6|68744.3|68786.7|68763.4|68776.1|68744.3|444
1700085600000|2023-11-15 22:00:00|68787.4|68724.6|68788.1|68694.4|68794.9|68730.5|68787.4|68694.4|57
1700085900000|2023-11-15 22:05:00|68783.3|68692.4|68777.7|68739.3|68794.7|68740.6|68777.3|68690.8|99
1700086200000|2023-11-15 22:10:00|68777.9|68739.4|68779|68729.2|68780.8|68739.8|68777.4|68728.4|46
1700086500000|2023-11-15 22:15:00|68779.1|68729.1|68786.4|68726.8|68792.5|68729.6|68779|68691.4|93
1700086800000|2023-11-15 22:20:00|68786.6|68726.9|68781.7|68729.6|68786.6|68729.8|68772.7|68698|152
1700087100000|2023-11-15 22:25:00|68781.4|68729.5|68777|68730.7|68782.5|68736.2|68776.6|68729.5|102
1700087400000|2023-11-15 22:30:00|68776.9|68730.8|68784.2|68750|68798.6|68751.5|68751.7|68706.9|419
1700087700000|2023-11-15 22:35:00|68784.1|68749.9|68774.8|68745.1|68784.1|68752.1|68773.2|68730.5|167
1700088000000|2023-11-15 22:40:00|68774.6|68745|68769.9|68745|68775.2|68745.5|68769.1|68743.5|129
1700088300000|2023-11-15 22:45:00|68770.1|68744.8|68773.9|68746.9|68773.9|68747.1|68770.1|68744.5|222
1700088600000|2023-11-15 22:50:00|68775.3|68746.2|68783.5|68737.3|68789.5|68749.3|68774.1|68735.9|487
1700088900000|2023-11-15 22:55:00|68783.3|68737.4|68780.9|68715.8|68790.1|68737.8|68767.4|68715.1|535
1700089200000|2023-11-15 23:00:00|68773.2|68715.9|68769.6|68749.6|68776.4|68749.6|68761|68715.9|259
1700089500000|2023-11-15 23:05:00|68769.4|68749.4|68769.4|68749.4|68769.9|68751.9|68766.9|68748.4|88
1700089800000|2023-11-15 23:10:00|68768.7|68748.7|68765.6|68745.6|68768.7|68748.7|68765.1|68745.1|93
1700090100000|2023-11-15 23:15:00|68766.1|68746.1|68760.1|68740.1|68766.2|68746.2|68760.1|68740.1|152
1700090400000|2023-11-15 23:20:00|68760|68740|68762.4|68742.4|68766.8|68746.8|68759.4|68739.4|193
1700090700000|2023-11-15 23:25:00|68762.6|68742.6|68769.9|68749.9|68770.5|68750.5|68762.6|68742.6|172
1700091000000|2023-11-15 23:30:00|68770|68750|68764.3|68744.3|68770.8|68753|68764.3|68744.3|113
1700091300000|2023-11-15 23:35:00|68764.2|68744.2|68757.1|68737.1|68764.4|68746.8|68755.1|68736.1|125
1700091600000|2023-11-15 23:40:00|68757.2|68737.2|68756.1|68736.1|68757.8|68740.4|68754.4|68734.4|173
1700091900000|2023-11-15 23:45:00|68755.9|68735.9|68744.7|68724.7|68756.2|68736.2|68744.2|68724.2|145
1700092200000|2023-11-15 23:50:00|68744.6|68724.6|68743.8|68723.8|68746.3|68726.3|68742.8|68722.8|160
1700092500000|2023-11-15 23:55:00|68743.7|68723.7|68731.8|68711.8|68744.4|68724.4|68731.3|68711.3|177
1700092800000|2023-11-16 00:00:00|68731.7|68711.7|68751.8|68731.8|68752.2|68732.2|68727|68707|273
1700093100000|2023-11-16 00:05:00|68751.7|68731.7|68738.3|68718.3|68751.7|68731.7|68735.9|68715.9|271
1700093400000|2023-11-16 00:10:00|68738.4|68718.4|68737.2|68717.2|68738.5|68718.5|68735|68715|214
1700093700000|2023-11-16 00:15:00|68737|68717|68732.9|68712.9|68737.6|68718.7|68727.1|68707.1|210
1700094000000|2023-11-16 00:20:00|68733.1|68713.1|68735.3|68715.3|68736.3|68716.3|68725.5|68705.5|260
1700094300000|2023-11-16 00:25:00|68735.2|68715.2|68735.9|68715.9|68742.6|68722.6|68732.4|68712.4|209
1700094600000|2023-11-16 00:30:00|68736.3|68716.3|68735.6|68715.6|68743.3|68723.3|68725.1|68705.1|424
1700094900000|2023-11-16 00:35:00|68736.2|68716.2|68744.2|68724.2|68744.5|68724.5|68736|68716|355
1700095200000|2023-11-16 00:40:00|68744.1|68724.1|68751|68731|68755.5|68735.5|68740|68720|378
1700095500000|2023-11-16 00:45:00|68751.2|68731.2|68753.1|68733.1|68753.5|68733.5|68747.9|68727.9|304
1700095800000|2023-11-16 00:50:00|68752.9|68732.9|68753.4|68733.4|68754.5|68734.5|68743|68723|385
1700096100000|2023-11-16 00:55:00|68753.2|68733.2|68731.2|68711.2|68755.7|68735.7|68730.5|68710.5|349
1700096400000|2023-11-16 01:00:00|68731|68711|68744.8|68724.8|68746.8|68726.8|68727.3|68707.3|404
1700096700000|2023-11-16 01:05:00|68744.7|68724.7|68753.8|68733.8|68756.4|68736.4|68743.9|68723.9|376
1700097000000|2023-11-16 01:10:00|68753.7|68733.7|68773.5|68753.5|68774.8|68754.8|68753.2|68733.2|339
1700097300000|2023-11-16 01:15:00|68773.7|68753.7|68784.8|68764.8|68785.5|68765.5|68763.6|68743.6|455
1700097600000|2023-11-16 01:20:00|68784.7|68764.7|68772.2|68752.2|68784.9|68764.9|68768.7|68748.7|371
1700097900000|2023-11-16 01:25:00|68772.1|68752.1|68784.9|68764.9|68790.5|68770.5|68770|68750|356
1700098200000|2023-11-16 01:30:00|68784.8|68764.8|68793.4|68773.4|68810.1|68790.1|68784|68764|556
1700098500000|2023-11-16 01:35:00|68793.3|68773.3|68806|68786|68810.4|68790.4|68787.1|68767.1|423
1700098800000|2023-11-16 01:40:00|68805.8|68785.8|68793.8|68773.8|68805.8|68785.8|68788.6|68768.6|434
1700099100000|2023-11-16 01:45:00|68794.1|68774.1|68803.5|68783.5|68808.8|68788.8|68790.9|68770.9|417
1700099400000|2023-11-16 01:50:00|68803.4|68783.4|68794.4|68774.4|68810.9|68790.9|68791.6|68771.6|461
1700099700000|2023-11-16 01:55:00|68792.8|68772.8|68799.7|68779.7|68800.5|68780.5|68790.7|68770.7|396
1700100000000|2023-11-16 02:00:00|68799.6|68779.6|68816.9|68796.9|68821.1|68801.1|68798.1|68778.1|397
1700100300000|2023-11-16 02:05:00|68816.8|68796.8|68828.4|68808.4|68830.6|68810.6|68811.1|68791.1|451
1700100600000|2023-11-16 02:10:00|68828.1|68808.1|68819.2|68799.2|68835.7|68815.7|68816.6|68796.6|522
1700100900000|2023-11-16 02:15:00|68818.7|68798.7|68807.6|68787.6|68820.9|68800.9|68805.2|68785.2|458
1700101200000|2023-11-16 02:20:00|68807.5|68787.5|68810.8|68790.8|68817|68797|68805.7|68785.7|336
1700101500000|2023-11-16 02:25:00|68810.9|68790.9|68833.9|68813.9|68836.4|68816.4|68809.1|68789.1|415
1700101800000|2023-11-16 02:30:00|68833.6|68813.6|68856.7|68836.7|68856.8|68836.8|68831.4|68811.4|419
1700102100000|2023-11-16 02:35:00|68856.6|68836.6|68869.6|68849.6|68887.1|68867.1|68850.2|68830.2|585
1700102400000|2023-11-16 02:40:00|68869.5|68849.5|68845.4|68825.4|68871.4|68851.4|68845|68825|422
1700102700000|2023-11-16 02:45:00|68845.3|68825.3|68858.7|68838.7|68862.5|68842.5|68843.1|68823.1|408
1700103000000|2023-11-16 02:50:00|68858.9|68838.9|68861.2|68841.2|68873.9|68853.9|68858.5|68838.5|447
1700103300000|2023-11-16 02:55:00|68861.3|68841.3|68865|68845|68875.8|68855.8|68860.8|68840.8|418
1700103600000|2023-11-16 03:00:00|68865.1|68845.1|68855.5|68835.5|68871|68851|68855.5|68835.5|379
1700103900000|2023-11-16 03:05:00|68855.6|68835.6|68858.3|68838.3|68869.1|68849.1|68853.1|68833.1|333
1700104200000|2023-11-16 03:10:00|68858.2|68838.2|68855|68835|68859.3|68839.3|68849.8|68829.8|301
1700104500000|2023-11-16 03:15:00|68854.9|68834.9|68855.6|68835.6|68865.4|68845.4|68854|68834|269
1700104800000|2023-11-16 03:20:00|68855.7|68835.7|68862.3|68842.3|68865.8|68845.8|68854.1|68834.1|269
1700105100000|2023-11-16 03:25:00|68862.9|68842.9|68872|68852|68872.3|68854.3|68860.8|68840.8|281
1700105400000|2023-11-16 03:30:00|68872.1|68852.1|68866.7|68846.7|68876.4|68856.4|68863.2|68843.2|329
1700105700000|2023-11-16 03:35:00|68866.6|68846.6|68874.6|68854.6|68875.1|68855.1|68860.3|68840.3|296
1700106000000|2023-11-16 03:40:00|68874.7|68854.7|68868.1|68848.1|68876.1|68857.2|68867.9|68847.9|222
1700106300000|2023-11-16 03:45:00|68868.2|68848.2|68865.8|68845.8|68871.5|68851.5|68864.9|68844.9|247
1700106600000|2023-11-16 03:50:00|68866|68846|68867.5|68847.5|68871|68851|68861|68841|286
1700106900000|2023-11-16 03:55:00|68867.6|68847.6|68869.2|68854.2|68872.1|68857.1|68860.9|68843|257
1700107200000|2023-11-16 04:00:00|68869.1|68854.1|68865.8|68845.8|68873.6|68855.5|68865|68845|224
1700107500000|2023-11-16 04:05:00|68865.7|68845.7|68860.9|68840.9|68868.3|68848.3|68860.2|68840.2|245
1700107800000|2023-11-16 04:10:00|68860.8|68840.8|68866.7|68846.7|68867.8|68850.1|68860.8|68840.8|258
1700108100000|2023-11-16 04:15:00|68866.8|68846.8|68873.4|68853.4|68873.4|68853.4|68860.2|68840.2|286
1700108400000|2023-11-16 04:20:00|68873.5|68853.5|68861.9|68841.9|68874.6|68854.6|68859.6|68839.6|253
1700108700000|2023-11-16 04:25:00|68862|68842|68871|68851|68871.5|68854.3|68859.8|68839.8|190
1700109000000|2023-11-16 04:30:00|68870.9|68850.9|68868.2|68848.2|68872.1|68852.1|68866.1|68846.1|185
1700109300000|2023-11-16 04:35:00|68868.1|68848.1|68863.2|68848.2|68869.6|68849.6|68862.9|68845.6|192
1700109600000|2023-11-16 04:40:00|68863.3|68848.3|68864.1|68844.1|68869.9|68849.9|68861.3|68841.3|232
1700109900000|2023-11-16 04:45:00|68864.2|68844.2|68862.3|68842.3|68864.9|68847.4|68859.5|68842|125
1700110200000|2023-11-16 04:50:00|68862.2|68842.2|68852.4|68832.4|68862.8|68842.8|68852.2|68832.2|202
1700110500000|2023-11-16 04:55:00|68852.2|68832.2|68848.9|68828.9|68853.1|68833.1|68847.8|68827.8|228
1700110800000|2023-11-16 05:00:00|68849.1|68829.1|68848.6|68828.6|68853.7|68833.7|68844.1|68824.1|292
1700111100000|2023-11-16 05:05:00|68848.7|68828.7|68848|68828|68858.9|68839.2|68848|68828|259
1700111400000|2023-11-16 05:10:00|68847.9|68827.9|68841|68826|68850.1|68830.1|68839.8|68822.5|211
1700111700000|2023-11-16 05:15:00|68841.2|68826.2|68838|68823|68843.8|68827|68834.4|68816.8|227
1700112000000|2023-11-16 05:20:00|68838.2|68823.2|68833.7|68818.7|68846.1|68828.5|68832.6|68817.1|248
1700112300000|2023-11-16 05:25:00|68835.9|68815.9|68840.5|68820.5|68840.9|68820.9|68834.2|68814.2|217
1700112600000|2023-11-16 05:30:00|68840.6|68820.6|68838|68823|68841.2|68823|68833.9|68816.3|230
1700112900000|2023-11-16 05:35:00|68838.1|68823.1|68842.5|68822.5|68842.9|68826.4|68835.4|68817.9|283
1700113200000|2023-11-16 05:40:00|68842.9|68822.9|68850.7|68830.7|68851.3|68831.3|68840.2|68820.2|221
1700113500000|2023-11-16 05:45:00|68850.8|68830.8|68872.3|68852.3|68872.3|68852.3|68850.5|68830.5|261
1700113800000|2023-11-16 05:50:00|68872.1|68852.1|68866.8|68846.8|68872.1|68852.1|68861.9|68841.9|258
1700114100000|2023-11-16 05:55:00|68866.7|68846.7|68844|68824|68866.7|68849|68842.7|68822.7|319
1700114400000|2023-11-16 06:00:00|68843.9|68823.9|68843.2|68823.2|68846.4|68826.4|68834|68814|328
1700114700000|2023-11-16 06:05:00|68843.3|68823.3|68844.6|68829.6|68846.7|68829.6|68831.1|68815.3|291
1700115000000|2023-11-16 06:10:00|68844.4|68829.4|68842.8|68822.8|68849.8|68832.5|68842.8|68822.8|258
1700115300000|2023-11-16 06:15:00|68842.7|68822.7|68839.6|68819.6|68847.3|68827.3|68839.1|68819.1|275
1700115600000|2023-11-16 06:20:00|68839.5|68819.5|68834.4|68814.4|68843.2|68823.2|68825.1|68805.1|299
1700115900000|2023-11-16 06:25:00|68834.3|68814.3|68843.5|68823.5|68843.6|68823.6|68827.7|68807.7|277
1700116200000|2023-11-16 06:30:00|68843.4|68823.4|68848.5|68828.5|68855.1|68835.1|68837.3|68817.3|330
1700116500000|2023-11-16 06:35:00|68850.4|68830.4|68854.6|68834.6|68855.6|68835.6|68844.7|68824.7|328
1700116800000|2023-11-16 06:40:00|68854.7|68834.7|68833.1|68813.1|68857.6|68837.6|68828.7|68808.7|342
1700117100000|2023-11-16 06:45:00|68833|68813|68841.9|68821.9|68842|68822|68830.1|68810.1|330
1700117400000|2023-11-16 06:50:00|68841.8|68821.8|68830.1|68810.1|68847.5|68827.5|68827.3|68807.3|366
1700117700000|2023-11-16 06:55:00|68829.9|68809.9|68832.2|68812.2|68835.5|68815.5|68820.1|68800.1|318
1700118000000|2023-11-16 07:00:00|68832.3|68812.3|68831.2|68816.2|68839.3|68819.3|68814.7|68794.7|742
1700118300000|2023-11-16 07:05:00|68831.8|68816.8|68839.3|68824.3|68852.1|68836.1|68830.1|68810.4|572
1700118600000|2023-11-16 07:10:00|68839.2|68824.2|68836.9|68821.9|68850.6|68831.1|68836.3|68819.1|645
1700118900000|2023-11-16 07:15:00|68837.2|68822.2|68850.6|68835.6|68851.5|68836.5|68835.7|68820.7|369
1700119200000|2023-11-16 07:20:00|68850.7|68835.7|68837.8|68822.8|68852.4|68837.4|68837.8|68822.8|381
1700119500000|2023-11-16 07:25:00|68837.7|68822.7|68826.9|68811.9|68842.9|68827.9|68825.4|68810.4|417
1700119800000|2023-11-16 07:30:00|68827|68812|68834.5|68819.5|68842.4|68827.4|68824.8|68809.8|447
1700120100000|2023-11-16 07:35:00|68836.1|68821.1|68840.8|68825.8|68857|68842|68836.1|68821.1|399
1700120400000|2023-11-16 07:40:00|68840.5|68825.5|68808.5|68793.5|68846.7|68831.7|68807.5|68792.5|448
1700120700000|2023-11-16 07:45:00|68808.6|68793.6|68813.4|68793.4|68814.2|68796.7|68785.1|68769.4|867
1700121000000|2023-11-16 07:50:00|68813.3|68793.3|68792.8|68777.8|68813.3|68796.1|68777.5|68762.5|728
1700121300000|2023-11-16 07:55:00|68792.7|68777.7|68812|68792|68812.3|68795.3|68788.8|68773.8|698
1700121600000|2023-11-16 08:00:00|68813.4|68793.4|68799.5|68784.5|68826.1|68811.1|68786.4|68766.4|1106
1700121900000|2023-11-16 08:05:00|68799.6|68784.6|68793.3|68778.3|68806.8|68791.8|68787.8|68772.5|932
1700122200000|2023-11-16 08:10:00|68793.4|68778.4|68795.2|68780.2|68806.5|68791.5|68788.7|68773.7|958
1700122500000|2023-11-16 08:15:00|68795.3|68780.3|68789.9|68774.9|68796.7|68781.7|68788.4|68773.4|782
1700122800000|2023-11-16 08:20:00|68789.8|68774.8|68760|68745|68792.3|68777.3|68759.4|68742.5|799
1700123100000|2023-11-16 08:25:00|68760.1|68745.1|68755|68740|68770.5|68755.5|68746.7|68727.8|968
1700123400000|2023-11-16 08:30:00|68755.3|68740.3|68735.2|68715.2|68767.9|68750.5|68728.4|68708.4|862
1700123700000|2023-11-16 08:35:00|68735.1|68715.1|68746.8|68731.8|68748.1|68733.1|68724.5|68704.5|805
1700124000000|2023-11-16 08:40:00|68746.9|68731.9|68756.3|68741.3|68759.5|68744.5|68729.1|68714.1|898
1700124300000|2023-11-16 08:45:00|68756.4|68741.4|68762.9|68747.9|68763.9|68748.9|68743.6|68728.6|857
1700124600000|2023-11-16 08:50:00|68763|68748|68742.9|68727.9|68766.4|68751.4|68728.8|68713.8|796
1700124900000|2023-11-16 08:55:00|68743|68728|68727.3|68712.3|68749.7|68734.7|68726.8|68711.8|778
1700125200000|2023-11-16 09:00:00|68727.7|68712.7|68719.5|68704.5|68727.7|68712.7|68712.6|68693.4|905
1700125500000|2023-11-16 09:05:00|68719.6|68704.6|68728.5|68713.5|68735.7|68720.7|68708.3|68693.3|877
1700125800000|2023-11-16 09:10:00|68728.4|68713.4|68715|68700|68739.4|68723.8|68708.4|68693.4|730
1700126100000|2023-11-16 09:15:00|68714.9|68699.9|68710.1|68695.1|68717.2|68702.2|68689.5|68674.5|776
1700126400000|2023-11-16 09:20:00|68710.2|68695.2|68725.7|68710.7|68725.8|68710.8|68703.2|68688.2|665
1700126700000|2023-11-16 09:25:00|68725.5|68710.5|68720.6|68705.6|68736.9|68721.9|68714.3|68699.3|612
1700127000000|2023-11-16 09:30:00|68720.7|68705.7|68713.3|68698.3|68731.2|68716.2|68696.6|68681.6|507
1700127300000|2023-11-16 09:35:00|68713.2|68698.2|68738.4|68723.4|68744.3|68729.3|68713.1|68698.1|450
1700127600000|2023-11-16 09:40:00|68738.3|68723.3|68748|68733|68749.4|68734.4|68728|68713|457
1700127900000|2023-11-16 09:45:00|68748.1|68733.1|68760.8|68745.8|68768.3|68753.3|68739.1|68724.1|606
1700128200000|2023-11-16 09:50:00|68760.9|68745.9|68745.7|68730.7|68764.7|68749.7|68741.1|68726.1|749
1700128500000|2023-11-16 09:55:00|68745.8|68730.8|68748.5|68733.5|68758.6|68743.6|68743.1|68728.1|739
1700128800000|2023-11-16 10:00:00|68748.7|68733.7|68748.6|68733.6|68763.2|68748.2|68744.2|68729.2|727
1700129100000|2023-11-16 10:05:00|68748.3|68733.3|68754.7|68739.7|68766.8|68750.8|68746|68731|622
1700129400000|2023-11-16 10:10:00|68754.5|68739.5|68766.5|68751.5|68774.9|68759.9|68753.4|68738.4|664
1700129700000|2023-11-16 10:15:00|68766.6|68751.6|68760.7|68745.7|68772.3|68757.3|68753.7|68738.7|439
1700130000000|2023-11-16 10:20:00|68760.6|68745.6|68770.7|68755.7|68771.5|68756.5|68759.6|68744.6|355
1700130300000|2023-11-16 10:25:00|68770.8|68755.8|68762.8|68747.8|68771.5|68756.5|68753.5|68738.5|392
1700130600000|2023-11-16 10:30:00|68762.9|68747.9|68770.4|68755.4|68770.7|68755.7|68761.2|68746.2|354
1700130900000|2023-11-16 10:35:00|68770.5|68755.5|68789.5|68774.5|68797.5|68782.5|68768.9|68753.9|441
1700131200000|2023-11-16 10:40:00|68789.8|68774.8|68774.1|68759.1|68796|68781|68772.1|68757.1|576
1700131500000|2023-11-16 10:45:00|68774.2|68759.2|68768.1|68753.1|68786.4|68771.4|68767.5|68752.5|472
1700131800000|2023-11-16 10:50:00|68767.9|68752.9|68767|68752|68772.6|68757.6|68754.8|68739.8|433
1700132100000|2023-11-16 10:55:00|68767.2|68752.2|68785.8|68770.8|68801|68781|68766.6|68751.6|482
1700132400000|2023-11-16 11:00:00|68785.6|68770.6|68753.6|68738.6|68787.9|68772.9|68753.6|68738.6|494
1700132700000|2023-11-16 11:05:00|68753.4|68738.4|68753|68738|68755.6|68740.6|68745.7|68730.7|370
1700133000000|2023-11-16 11:10:00|68752.9|68737.9|68756.7|68741.7|68764.7|68749.7|68752.8|68737.8|300
1700133300000|2023-11-16 11:15:00|68758.4|68743.4|68733.2|68718.2|68758.6|68743.6|68732.2|68717.2|379
1700133600000|2023-11-16 11:20:00|68733.1|68718.1|68715.1|68700.1|68739.9|68724.9|68711.6|68696.6|393
1700133900000|2023-11-16 11:25:00|68715|68700|68708.6|68693.6|68716.4|68701.4|68702.1|68687.1|405
1700134200000|2023-11-16 11:30:00|68708.8|68693.8|68719|68704|68725.1|68710.1|68702.5|68685.4|421
1700134500000|2023-11-16 11:35:00|68718.8|68703.8|68738|68723|68738|68723|68718.6|68703.6|369
1700134800000|2023-11-16 11:40:00|68738.1|68723.1|68749.4|68734.4|68752|68737|68731.4|68716.4|412
1700135100000|2023-11-16 11:45:00|68749.3|68734.3|68752.1|68737.1|68763.2|68748.2|68747|68732|399
1700135400000|2023-11-16 11:50:00|68752|68737|68751.7|68736.7|68754.5|68739.5|68745.1|68730.1|397
1700135700000|2023-11-16 11:55:00|68751.6|68736.6|68740.3|68725.3|68753.4|68738.4|68739.6|68724.6|410
1700136000000|2023-11-16 12:00:00|68740.5|68725.5|68751.7|68736.7|68755.7|68740.7|68733.9|68718.9|469
1700136300000|2023-11-16 12:05:00|68751.2|68736.2|68784.4|68769.4|68785.9|68770.9|68750.5|68735.5|504
1700136600000|2023-11-16 12:10:00|68784.3|68769.3|68776.2|68761.2|68791.2|68776.2|68774.3|68759.3|465
1700136900000|2023-11-16 12:15:00|68776.4|68761.4|68786.5|68771.5|68787.7|68772.7|68758.7|68743.7|778
1700137200000|2023-11-16 12:20:00|68786.6|68771.6|68800.1|68785.1|68822.7|68806.9|68786.4|68771.4|724
1700137500000|2023-11-16 12:25:00|68800.2|68785.2|68799.3|68784.3|68800.7|68785.7|68783.9|68768.9|558
1700137800000|2023-11-16 12:30:00|68799.2|68784.2|68785|68770|68807.3|68792.3|68775.3|68760.3|443
1700138100000|2023-11-16 12:35:00|68782.5|68767.5|68792.1|68777.1|68795|68780|68774.9|68759.9|444
1700138400000|2023-11-16 12:40:00|68792|68777|68788.5|68773.5|68803.7|68788.7|68779|68764|467
1700138700000|2023-11-16 12:45:00|68788.2|68773.2|68776.3|68761.3|68790.9|68775.9|68775.4|68760.4|658
1700139000000|2023-11-16 12:50:00|68776.1|68761.1|68796.2|68781.2|68808.9|68793.9|68775.9|68760.9|762
1700139300000|2023-11-16 12:55:00|68796.1|68781.1|68802.3|68787.3|68805.4|68790.4|68788.2|68773.2|737
1700139600000|2023-11-16 13:00:00|68802.4|68787.4|68782.8|68767.8|68807.3|68792.3|68778.9|68763.9|851
1700139900000|2023-11-16 13:05:00|68782.4|68767.4|68763.9|68748.9|68783.4|68768.4|68756.6|68741.6|785
1700140200000|2023-11-16 13:10:00|68764|68749|68793.2|68778.2|68798|68783|68759.2|68744.2|772
1700140500000|2023-11-16 13:15:00|68793.1|68778.1|68790.7|68775.7|68804.6|68789.6|68780.9|68765.9|764
1700140800000|2023-11-16 13:20:00|68790.8|68775.8|68765.6|68750.6|68796.9|68781.9|68749.7|68734.7|1070
1700141100000|2023-11-16 13:25:00|68765.8|68750.8|68767.3|68747.3|68782.8|68767.8|68761.4|68737.6|834
1700141400000|2023-11-16 13:30:00|68766.7|68738.9|68650.3|68630.3|68772.9|68745|68650.3|68630.3|1713
1700141700000|2023-11-16 13:35:00|68650.1|68630.1|68600.2|68580.2|68658.3|68638.3|68597.3|68580.2|1477
1700142000000|2023-11-16 13:40:00|68600.4|68580.4|68603|68588|68622.1|68607.1|68593.4|68578|1507
1700142300000|2023-11-16 13:45:00|68602.6|68587.6|68586.6|68571.6|68610.7|68590.8|68568.1|68553.1|1317
1700142600000|2023-11-16 13:50:00|68586.4|68571.4|68598.9|68583.9|68605.7|68590.7|68568.8|68553.8|1324
1700142900000|2023-11-16 13:55:00|68598.8|68583.8|68554.4|68539.4|68600.7|68585.7|68552.1|68537.1|1132
1700143200000|2023-11-16 14:00:00|68554.3|68539.3|68589.6|68574.6|68592.1|68577.1|68553.7|68538.7|1229
1700143500000|2023-11-16 14:05:00|68589.7|68574.7|68586.4|68571.4|68599.1|68584.1|68572.8|68557.8|1075
1700143800000|2023-11-16 14:10:00|68586.1|68571.1|68591.5|68571.5|68597.5|68577.5|68563.4|68548.4|872
1700144100000|2023-11-16 14:15:00|68591.8|68571.8|68649.9|68634.9|68653.3|68638.3|68567.3|68548.2|1402
1700144400000|2023-11-16 14:20:00|68650.1|68635.1|68665.6|68650.6|68670.6|68655.6|68637.9|68622.8|1332
1700144700000|2023-11-16 14:25:00|68665.8|68650.8|68672.9|68657.9|68698.6|68683.6|68662.2|68647.2|1226
1700145000000|2023-11-16 14:30:00|68672.4|68657.4|68642.8|68627.8|68674.6|68659.6|68635.2|68620.2|1204
1700145300000|2023-11-16 14:35:00|68643.3|68628.3|68632.1|68617.1|68649.9|68634.9|68626.6|68611.6|1245
1700145600000|2023-11-16 14:40:00|68631.9|68616.9|68630|68615|68660|68645|68613.5|68598.5|1429
1700145900000|2023-11-16 14:45:00|68629.9|68614.9|68601|68586|68629.9|68614.9|68581.5|68566.5|1365
1700146200000|2023-11-16 14:50:00|68600.9|68585.9|68598|68583|68620|68605|68585.7|68570.7|1168
1700146500000|2023-11-16 14:55:00|68597.9|68582.9|68581.1|68561.1|68599.5|68584.5|68564.9|68549.9|1154
1700146800000|2023-11-16 15:00:00|68580.9|68560.9|68548.4|68528.4|68580.9|68560.9|68537.5|68519.7|1373
1700147100000|2023-11-16 15:05:00|68548.3|68528.3|68512.3|68497.3|68549.4|68534|68507.1|68488.2|1365
1700147400000|2023-11-16 15:10:00|68512.5|68497.5|68498.5|68483.5|68543.2|68528.2|68482.7|68462.7|1414
1700147700000|2023-11-16 15:15:00|68498.6|68483.6|68526.4|68511.4|68536.8|68521.8|68494.3|68479.3|1475
1700148000000|2023-11-16 15:20:00|68526.5|68511.5|68490.4|68475.4|68527.2|68512.2|68489.7|68474.7|1379
1700148300000|2023-11-16 15:25:00|68490.7|68475.7|68488.5|68473.5|68515.3|68500.3|68465|68445|1359
1700148600000|2023-11-16 15:30:00|68488.6|68473.6|68489.5|68474.5|68496.4|68481.4|68459.2|68444.2|1388
1700148900000|2023-11-16 15:35:00|68489.4|68474.4|68515.3|68500.3|68520.5|68505.5|68485.7|68470.7|1380
1700149200000|2023-11-16 15:40:00|68515.5|68500.5|68587.3|68572.3|68587.6|68572.6|68515.5|68500.5|1275
1700149500000|2023-11-16 15:45:00|68587.2|68572.2|68555.2|68540.2|68607.7|68592.7|68555.2|68540.2|1342
1700149800000|2023-11-16 15:50:00|68554.8|68539.8|68604|68589|68611.1|68595.9|68554.5|68539.5|1210
1700150100000|2023-11-16 15:55:00|68604.1|68589.1|68574.5|68559.5|68606.2|68591.2|68572.1|68557.1|1182
1700150400000|2023-11-16 16:00:00|68574.3|68559.3|68546.9|68531.9|68588.5|68573.5|68543.5|68528.5|1118
1700150700000|2023-11-16 16:05:00|68547|68532|68558|68543|68566.7|68551.7|68544.3|68529.3|889
1700151000000|2023-11-16 16:10:00|68558.1|68543.1|68586.6|68571.6|68589|68574|68548.5|68533.5|1132
1700151300000|2023-11-16 16:15:00|68586.5|68571.5|68642.6|68622.6|68646.9|68626.9|68586.5|68571.5|1087
1700151600000|2023-11-16 16:20:00|68642.5|68622.5|68683.3|68663.3|68683.7|68663.7|68642|68622|1053
1700151900000|2023-11-16 16:25:00|68684.4|68664.4|68718.9|68698.9|68728.9|68708.9|68678.3|68658.3|1281
1700152200000|2023-11-16 16:30:00|68719.9|68699.9|68724.4|68709.4|68736.5|68719.9|68706.1|68691.1|1149
1700152500000|2023-11-16 16:35:00|68724.2|68709.2|68726.3|68711.3|68742.9|68727.9|68715.8|68700.8|1054
1700152800000|2023-11-16 16:40:00|68726.2|68711.2|68760.2|68745.2|68760.6|68745.6|68721.4|68706.4|816
1700153100000|2023-11-16 16:45:00|68759.7|68744.7|68734.1|68719.1|68760.4|68745.4|68732.7|68713.1|992
1700153400000|2023-11-16 16:50:00|68733.9|68718.9|68768|68753|68768.3|68753.3|68722.3|68707.3|1066
1700153700000|2023-11-16 16:55:00|68767.8|68752.8|68750.4|68735.4|68772.8|68757.8|68747.8|68732.8|858
1700154000000|2023-11-16 17:00:00|68750.3|68735.3|68765.4|68750.4|68766.7|68751.7|68746.6|68731.6|902
1700154300000|2023-11-16 17:05:00|68765.5|68750.5|68753.9|68733.9|68765.7|68750.7|68747.4|68727.4|783
1700154600000|2023-11-16 17:10:00|68754|68734|68719.1|68704.1|68755.3|68735.3|68715.6|68700.6|884
1700154900000|2023-11-16 17:15:00|68719.3|68704.3|68703.1|68683.1|68731.7|68716.7|68695.4|68675.4|921
1700155200000|2023-11-16 17:20:00|68703.3|68683.3|68726.2|68706.2|68726.9|68706.9|68701.7|68681.7|785
1700155500000|2023-11-16 17:25:00|68726.1|68706.1|68706.8|68691.8|68727.5|68708.4|68700.8|68685.8|683
1700155800000|2023-11-16 17:30:00|68706.7|68691.7|68713.5|68698.5|68713.7|68698.7|68697.2|68682.2|637
1700156100000|2023-11-16 17:35:00|68713.4|68698.4|68704.4|68689.4|68723.6|68708.6|68702.8|68684.9|636
1700156400000|2023-11-16 17:40:00|68704.3|68689.3|68703.8|68688.8|68704.5|68689.5|68690.9|68675.9|733
1700156700000|2023-11-16 17:45:00|68703.4|68688.4|68696.3|68681.3|68708.3|68693.3|68695.2|68680.2|407
1700157000000|2023-11-16 17:50:00|68696.4|68681.4|68703.8|68683.8|68705.6|68689.3|68692.2|68677.2|346
1700157300000|2023-11-16 17:55:00|68704.1|68684.1|68697.6|68677.6|68706.6|68686.6|68690.7|68670.7|326
1700157600000|2023-11-16 18:00:00|68697.7|68677.7|68672.2|68652.2|68698|68678|68665|68645|665
1700157900000|2023-11-16 18:05:00|68672.3|68652.3|68670.1|68655.1|68676.5|68656.5|68655.4|68635.4|659
1700158200000|2023-11-16 18:10:00|68670.2|68655.2|68670.8|68655.8|68681|68666|68663.6|68648.6|549
1700158500000|2023-11-16 18:15:00|68670.9|68655.9|68687|68672|68693.1|68675.4|68666.5|68651.5|388
1700158800000|2023-11-16 18:20:00|68688.8|68673.8|68695.2|68680.2|68710.6|68695.6|68688.8|68673.8|398
1700159100000|2023-11-16 18:25:00|68695.3|68680.3|68693|68678|68695.3|68680.3|68675.6|68655.6|454
1700159400000|2023-11-16 18:30:00|68692.2|68677.2|68682.6|68662.6|68696.3|68681.3|68678.2|68660.3|568
1700159700000|2023-11-16 18:35:00|68682.5|68662.5|68668|68653|68682.5|68665.6|68660|68645|592
1700160000000|2023-11-16 18:40:00|68668.1|68653.1|68667.2|68652.2|68673.2|68658.2|68659.5|68644.5|536
1700160300000|2023-11-16 18:45:00|68667.3|68652.3|68701.5|68681.5|68707.3|68690.4|68667.3|68652.3|402
1700160600000|2023-11-16 18:50:00|68701.3|68681.3|68679.8|68659.8|68701.3|68681.4|68675|68655|355
1700160900000|2023-11-16 18:55:00|68679.9|68659.9|68694.7|68679.7|68696.3|68680.2|68676.2|68657.5|322
1700161200000|2023-11-16 19:00:00|68694.6|68679.6|68694.1|68679.1|68700.4|68685.4|68688.3|68673.3|421
1700161500000|2023-11-16 19:05:00|68694.8|68679.8|68709.2|68694.2|68709.2|68694.2|68693.3|68678.3|366
1700161800000|2023-11-16 19:10:00|68709.4|68694.4|68721.9|68706.9|68732.4|68713.4|68704.2|68689.2|392
1700162100000|2023-11-16 19:15:00|68721.8|68706.8|68722.8|68707.8|68738.7|68723.7|68719.7|68704.7|334
1700162400000|2023-11-16 19:20:00|68722.6|68707.6|68714.7|68699.7|68722.6|68707.6|68709.2|68694.2|336
1700162700000|2023-11-16 19:25:00|68714.9|68699.9|68729.6|68714.6|68731.5|68716.5|68714.8|68699.8|376
1700163000000|2023-11-16 19:30:00|68729.7|68714.7|68705.5|68690.5|68729.7|68714.7|68700|68685|345
1700163300000|2023-11-16 19:35:00|68705.3|68690.3|68703.1|68688.1|68705.3|68690.3|68689.2|68674.2|350
1700163600000|2023-11-16 19:40:00|68703|68688|68716.2|68701.2|68716.8|68701.8|68701.1|68686.1|405
1700163900000|2023-11-16 19:45:00|68716.4|68701.4|68728.3|68713.3|68739.7|68724.7|68715.8|68700.8|383
1700164200000|2023-11-16 19:50:00|68728.4|68713.4|68733.9|68713.9|68736.3|68721.3|68725.9|68708.9|413
1700164500000|2023-11-16 19:55:00|68734|68714|68706.1|68691.1|68734.1|68714.1|68704.3|68689.3|499
1700164800000|2023-11-16 20:00:00|68705.4|68690.4|68706.2|68691.2|68707.4|68692.4|68690.9|68675.9|762
1700165100000|2023-11-16 20:05:00|68706|68691|68713.7|68698.7|68718.4|68703.4|68703.1|68688.1|456
1700165400000|2023-11-16 20:10:00|68713.6|68698.6|68729|68709|68729|68709.6|68708.2|68693.2|562
1700165700000|2023-11-16 20:15:00|68730.5|68710.5|68748|68733|68748.2|68733.2|68728.4|68710.5|375
1700166000000|2023-11-16 20:20:00|68748.1|68733.1|68759.5|68739.5|68760|68740.5|68747.7|68732.7|312
1700166300000|2023-11-16 20:25:00|68759.6|68739.6|68766.6|68746.6|68769.7|68753|68759.5|68739.5|342
1700166600000|2023-11-16 20:30:00|68766.5|68746.5|68761.4|68741.4|68767.6|68747.6|68755.1|68739.1|340
1700166900000|2023-11-16 20:35:00|68760.9|68740.9|68775.5|68755.5|68775.9|68755.9|68756.6|68736.6|372
1700167200000|2023-11-16 20:40:00|68775.6|68755.6|68782.5|68762.5|68782.5|68762.5|68772.2|68752.2|386
1700167500000|2023-11-16 20:45:00|68782.4|68762.4|68782.3|68762.3|68783.5|68763.5|68776.5|68756.5|320
1700167800000|2023-11-16 20:50:00|68780.8|68760.8|68771.7|68751.7|68781|68761|68761.7|68741.7|387
1700168100000|2023-11-16 20:55:00|68771.5|68751.5|68774.8|68754.8|68777.9|68757.9|68769.7|68749.7|418
1700168400000|2023-11-16 21:00:00|68774.3|68754.3|68762.2|68742.2|68774.6|68754.6|68761.3|68741.3|254
1700168700000|2023-11-16 21:05:00|68762.1|68742.1|68759.6|68739.6|68765.4|68745.4|68756.3|68736.5|215
1700169000000|2023-11-16 21:10:00|68759.5|68739.5|68757.5|68737.5|68760.4|68741.4|68755.8|68736.8|146
1700169300000|2023-11-16 21:15:00|68757.6|68737.6|68760.2|68740.2|68762|68742|68754.6|68734.6|272
1700169600000|2023-11-16 21:20:00|68760.3|68740.3|68760.9|68740.9|68765.4|68745.9|68758.3|68740.3|163
1700169900000|2023-11-16 21:25:00|68761.1|68741.1|68757|68737|68761.1|68741.1|68755.8|68735.8|255
1700170200000|2023-11-16 21:30:00|68756.9|68736.9|68754.6|68734.6|68757.9|68737.9|68753.4|68733.4|511
1700170500000|2023-11-16 21:35:00|68754.7|68734.7|68744.7|68724.7|68756.5|68736.5|68742.5|68722.5|736
1700170800000|2023-11-16 21:40:00|68744.6|68724.6|68738.5|68718.5|68746.9|68726.9|68735.4|68714.9|1262
1700171100000|2023-11-16 21:45:00|68738.6|68718.6|68740.2|68720.2|68742|68720.8|68730.6|68705.8|2635
1700171400000|2023-11-16 21:50:00|68739.5|68719.5|68720.9|68692.1|68739.5|68719.5|68719|68691.5|1629
1700171700000|2023-11-16 21:55:00|68720.8|68691.6|68741.5|68697.1|68742.5|68705.5|68719.2|68688.1|1373
1700172000000|2023-11-16 22:00:00|68769.7|68690|68788.9|68689.9|68788.9|68691.4|68758.5|68682.5|127
1700172300000|2023-11-16 22:05:00|68786.9|68687.9|68771.3|68718.7|68786.9|68721.9|68758.7|68685|439
1700172600000|2023-11-16 22:10:00|68771.7|68718.8|68773.9|68709.5|68778.5|68722.6|68763.4|68701.9|563
1700172900000|2023-11-16 22:15:00|68773.8|68708.3|68774|68701.2|68774|68708.3|68773|68701.2|55
1700173200000|2023-11-16 22:20:00|68773.4|68701.3|68766|68701.3|68776.4|68715.3|68765.1|68694.5|91
1700173500000|2023-11-16 22:25:00|68764.1|68700.5|68760.8|68700.8|68764.6|68702|68759.7|68699.8|212
1700173800000|2023-11-16 22:30:00|68760.2|68700.5|68747.8|68703.1|68760.8|68703.4|68747.4|68696.6|351
1700174100000|2023-11-16 22:35:00|68747.9|68703.2|68763.7|68673.6|68767.9|68703.9|68746.8|68668.7|315
1700174400000|2023-11-16 22:40:00|68763.8|68673.2|68747.7|68679.6|68769.2|68681.9|68739.2|68668.1|308
1700174700000|2023-11-16 22:45:00|68747.6|68681.9|68737.6|68686.8|68747.6|68690.1|68736.7|68679.6|232
1700175000000|2023-11-16 22:50:00|68737.5|68686.9|68735|68681.4|68739.4|68687.6|68732.7|68679.7|202
1700175300000|2023-11-16 22:55:00|68734.8|68681|68730.4|68696.1|68740|68698.6|68725.6|68672|171
1700175600000|2023-11-16 23:00:00|68730.6|68692.9|68722.5|68702.5|68738.7|68712.7|68722.4|68692.9|359
1700175900000|2023-11-16 23:05:00|68722.3|68702.3|68719.8|68699.8|68722.9|68702.9|68718.8|68698.8|112
1700176200000|2023-11-16 23:10:00|68719.9|68699.9|68716.4|68696.4|68724.9|68704.9|68716.4|68696.4|170
1700176500000|2023-11-16 23:15:00|68716.3|68696.3|68717.6|68697.6|68719|68699|68713.2|68693.2|158
1700176800000|2023-11-16 23:20:00|68717.3|68697.3|68714.2|68694.2|68718.6|68698.6|68713.8|68693.8|129
1700177100000|2023-11-16 23:25:00|68714.4|68694.4|68705.3|68685.3|68714.5|68694.5|68704.7|68684.7|162
1700177400000|2023-11-16 23:30:00|68705.4|68685.4|68711.8|68691.8|68712.1|68692.1|68705.2|68685.2|140
1700177700000|2023-11-16 23:35:00|68711.9|68691.9|68709.7|68689.7|68712.3|68692.3|68709.4|68689.4|120
1700178000000|2023-11-16 23:40:00|68709.8|68689.8|68710.2|68690.2|68711.2|68691.2|68709|68689|121
1700178300000|2023-11-16 23:45:00|68710.1|68690.1|68709.2|68689.2|68710.1|68690.1|68709|68689|72
1700178600000|2023-11-16 23:50:00|68709.3|68689.3|68715.3|68695.3|68716.8|68696.8|68709|68689|133
1700178900000|2023-11-16 23:55:00|68715.4|68695.4|68722|68702|68722.9|68702.9|68714.4|68695.2|132
1700179200000|2023-11-17 00:00:00|68722.2|68702.2|68708.9|68693.9|68722.2|68702.2|68708.9|68691|204
1700179500000|2023-11-17 00:05:00|68712.1|68692.1|68719.5|68699.5|68720.2|68700.2|68705.9|68685.9|160
1700179800000|2023-11-17 00:10:00|68719.6|68699.6|68718.7|68698.7|68725.1|68705.1|68717.8|68697.8|215
1700180100000|2023-11-17 00:15:00|68718.6|68698.6|68739.1|68719.1|68742.6|68722.6|68718.6|68698.6|268
1700180400000|2023-11-17 00:20:00|68738.9|68718.9|68748.7|68728.7|68749.2|68729.2|68738.8|68718.8|265
1700180700000|2023-11-17 00:25:00|68748.4|68728.4|68741.3|68721.3|68748.5|68728.5|68739.4|68719.4|237
1700181000000|2023-11-17 00:30:00|68741.4|68721.4|68734.8|68714.8|68743.7|68723.7|68725.8|68705.8|289
1700181300000|2023-11-17 00:35:00|68734.7|68714.7|68738.5|68718.5|68738.5|68718.5|68731.3|68711.3|199
1700181600000|2023-11-17 00:40:00|68738.6|68718.6|68738.8|68718.8|68741.2|68721.2|68736.5|68716.5|232
1700181900000|2023-11-17 00:45:00|68738.7|68718.7|68741.5|68721.5|68744.6|68724.6|68737.6|68717.6|192
1700182200000|2023-11-17 00:50:00|68741.4|68721.4|68721.6|68701.6|68741.4|68721.4|68720.1|68700.1|282
1700182500000|2023-11-17 00:55:00|68721.2|68701.2|68721.4|68701.4|68732.6|68712.6|68713.1|68693.1|347
1700182800000|2023-11-17 01:00:00|68721.6|68701.6|68702.5|68682.5|68722.1|68702.1|68697.1|68677.1|446
1700183100000|2023-11-17 01:05:00|68702.4|68682.4|68718.6|68698.6|68723.1|68703.1|68697|68677|400
1700183400000|2023-11-17 01:10:00|68718.5|68698.5|68725.7|68705.7|68726.7|68706.7|68709.5|68689.5|388
1700183700000|2023-11-17 01:15:00|68725.5|68705.5|68723.9|68703.9|68738.6|68718.6|68720.1|68700.1|449
1700184000000|2023-11-17 01:20:00|68724.1|68704.1|68720.4|68700.4|68730.6|68710.6|68720.1|68700.1|370
1700184300000|2023-11-17 01:25:00|68720.5|68700.5|68724.1|68704.1|68725|68705|68716.5|68696.5|326
1700184600000|2023-11-17 01:30:00|68724.2|68704.2|68733.7|68713.7|68740.9|68720.9|68723.8|68703.8|416
1700184900000|2023-11-17 01:35:00|68733.5|68713.5|68729.4|68709.4|68736.4|68716.4|68727.8|68707.8|371
1700185200000|2023-11-17 01:40:00|68729.5|68709.5|68726.3|68706.3|68730.4|68710.4|68721.3|68701.3|323
1700185500000|2023-11-17 01:45:00|68726.2|68706.2|68719.5|68699.5|68727.3|68707.3|68719.5|68699.5|305
1700185800000|2023-11-17 01:50:00|68719.7|68699.7|68712.5|68692.5|68721.1|68701.1|68705.9|68685.9|322
1700186100000|2023-11-17 01:55:00|68712.6|68692.6|68725.2|68705.2|68731.3|68711.3|68712.5|68692.5|295
1700186400000|2023-11-17 02:00:00|68725.1|68705.1|68702.7|68682.7|68728.5|68708.5|68702.7|68682.7|289
1700186700000|2023-11-17 02:05:00|68702.6|68682.6|68713.4|68693.4|68716.8|68696.8|68699.7|68679.7|311
1700187000000|2023-11-17 02:10:00|68713.2|68693.2|68719.1|68699.1|68725.8|68705.8|68712.6|68692.6|289
1700187300000|2023-11-17 02:15:00|68719.2|68699.2|68720.1|68700.1|68722.4|68702.4|68716.9|68696.9|249
1700187600000|2023-11-17 02:20:00|68720|68700|68718.4|68698.4|68720|68700|68714.8|68694.8|275
1700187900000|2023-11-17 02:25:00|68718.3|68698.3|68724.3|68704.3|68727.5|68707.5|68718.2|68698.2|271
1700188200000|2023-11-17 02:30:00|68724.2|68704.2|68726.7|68706.7|68731|68711|68723.6|68703.6|298
1700188500000|2023-11-17 02:35:00|68726.8|68706.8|68724.2|68704.2|68727.3|68707.3|68719|68699|259
1700188800000|2023-11-17 02:40:00|68724.3|68704.3|68743.5|68723.5|68747.4|68727.4|68724.3|68704.3|332
1700189100000|2023-11-17 02:45:00|68743.4|68723.4|68727.7|68707.7|68743.4|68723.4|68727.1|68707.1|242
1700189400000|2023-11-17 02:50:00|68727.6|68707.6|68711.1|68691.1|68731|68711|68711.1|68691.1|298
1700189700000|2023-11-17 02:55:00|68710.8|68690.8|68709.5|68689.5|68720.1|68700.1|68705.3|68685.3|355
1700190000000|2023-11-17 03:00:00|68709.7|68689.7|68703.4|68683.4|68709.7|68689.7|68701.4|68681.4|335
1700190300000|2023-11-17 03:05:00|68703.6|68683.6|68713.5|68693.5|68714|68694|68700.8|68680.8|288
1700190600000|2023-11-17 03:10:00|68713.4|68693.4|68701.4|68681.4|68714.6|68694.6|68701.1|68681.1|277
1700190900000|2023-11-17 03:15:00|68701.5|68681.5|68701.5|68681.5|68706.5|68686.5|68699.5|68679.6|233
1700191200000|2023-11-17 03:20:00|68701.6|68681.6|68712.3|68692.3|68714.9|68694.9|68699|68679|236
1700191500000|2023-11-17 03:25:00|68712.2|68692.2|68712|68692|68719.3|68699.3|68711.4|68691.4|264
1700191800000|2023-11-17 03:30:00|68712.1|68692.1|68715.9|68695.9|68722.3|68702.3|68711.6|68691.6|264
1700192100000|2023-11-17 03:35:00|68715.8|68695.8|68708.4|68688.4|68718.5|68698.5|68707.2|68687.2|242
1700192400000|2023-11-17 03:40:00|68708.2|68688.2|68714.4|68694.4|68714.7|68694.7|68704.9|68684.9|234
1700192700000|2023-11-17 03:45:00|68714.5|68694.5|68715.1|68695.1|68715.3|68695.3|68709.7|68690.5|211
1700193000000|2023-11-17 03:50:00|68715.3|68695.3|68712.9|68692.9|68718.3|68698.3|68708.2|68688.2|183
1700193300000|2023-11-17 03:55:00|68712.8|68692.8|68718.2|68698.2|68722.7|68702.7|68711.7|68691.7|213
1700193600000|2023-11-17 04:00:00|68718.1|68698.1|68712.7|68697.7|68719.4|68699.4|68711.8|68691.8|187
1700193900000|2023-11-17 04:05:00|68712.6|68697.6|68721|68701|68721.1|68701.1|68712.4|68693.6|155
1700194200000|2023-11-17 04:10:00|68720.9|68700.9|68726.9|68706.9|68727.2|68707.2|68717.8|68697.8|189
1700194500000|2023-11-17 04:15:00|68726.8|68706.8|68730.6|68710.6|68730.7|68710.7|68723|68703.7|166
1700194800000|2023-11-17 04:20:00|68730.7|68710.7|68724.1|68704.1|68731.9|68711.9|68724.1|68704.1|213
1700195100000|2023-11-17 04:25:00|68724.2|68704.2|68723.4|68703.4|68724.5|68704.5|68718|68698|234
1700195400000|2023-11-17 04:30:00|68723.3|68703.3|68723.3|68703.3|68724.2|68704.2|68714.5|68694.5|215
1700195700000|2023-11-17 04:35:00|68723.2|68703.2|68717.5|68697.5|68723.5|68703.5|68715.2|68696.8|175
1700196000000|2023-11-17 04:40:00|68717.4|68697.4|68714|68694|68720.9|68700.9|68714|68694|158
1700196300000|2023-11-17 04:45:00|68713.9|68693.9|68728.6|68708.6|68729.6|68709.7|68713.9|68693.9|195
1700196600000|2023-11-17 04:50:00|68728.7|68708.7|68728.6|68708.6|68731.8|68711.8|68720.5|68702.5|151
1700196900000|2023-11-17 04:55:00|68728.7|68708.7|68739.6|68719.6|68741.3|68721.3|68728.1|68708.1|190
1700197200000|2023-11-17 05:00:00|68739.8|68719.8|68739.6|68719.6|68742.8|68722.8|68738.6|68718.6|266
1700197500000|2023-11-17 05:05:00|68739.5|68719.5|68739.6|68719.6|68746.8|68726.8|68738.8|68718.8|262
1700197800000|2023-11-17 05:10:00|68739.5|68719.5|68743.9|68723.9|68744.1|68724.1|68736.2|68716.2|217
1700198100000|2023-11-17 05:15:00|68744|68724|68737.3|68717.3|68744.1|68724.1|68737|68717|225
1700198400000|2023-11-17 05:20:00|68737.4|68717.4|68753.1|68733.1|68753.7|68733.7|68736.8|68716.8|260
1700198700000|2023-11-17 05:25:00|68753.2|68733.2|68746.1|68726.1|68753.2|68733.2|68745.2|68725.2|180
1700199000000|2023-11-17 05:30:00|68746.2|68726.2|68755.7|68735.7|68756.2|68736.2|68742.6|68722.6|341
1700199300000|2023-11-17 05:35:00|68755.6|68735.6|68746.4|68726.4|68756.4|68736.4|68745.5|68725.5|256
1700199600000|2023-11-17 05:40:00|68746.3|68726.3|68740.4|68720.4|68746.3|68726.3|68739.5|68719.5|256
1700199900000|2023-11-17 05:45:00|68740.1|68720.1|68744.1|68724.1|68748.4|68728.4|68734.1|68714.1|247
1700200200000|2023-11-17 05:50:00|68744.2|68724.2|68753|68733|68755.7|68735.7|68743.5|68723.5|352
1700200500000|2023-11-17 05:55:00|68753.4|68733.4|68723.2|68703.2|68753.4|68733.4|68707.1|68687.1|464
1700200800000|2023-11-17 06:00:00|68722.8|68702.8|68705.5|68685.5|68723.9|68703.9|68704.8|68684.8|355
1700201100000|2023-11-17 06:05:00|68705.6|68685.6|68713.2|68693.2|68713.2|68693.2|68705|68685|243
1700201400000|2023-11-17 06:10:00|68713.1|68693.1|68719.2|68699.2|68723.5|68703.5|68712.2|68692.2|285
1700201700000|2023-11-17 06:15:00|68719.3|68699.3|68723|68703|68724.3|68704.3|68716.4|68696.4|297
1700202000000|2023-11-17 06:20:00|68722.9|68702.9|68727.3|68707.3|68727.3|68707.3|68716.1|68696.1|285
1700202300000|2023-11-17 06:25:00|68727.2|68707.2|68727.5|68707.5|68733.5|68713.5|68726.5|68706.5|240
1700202600000|2023-11-17 06:30:00|68727.9|68707.9|68732.3|68712.3|68733.4|68713.4|68724.1|68704.1|301
1700202900000|2023-11-17 06:35:00|68732.2|68712.2|68728.8|68708.8|68738.4|68718.4|68728.3|68708.3|284
1700203200000|2023-11-17 06:40:00|68728.9|68708.9|68737.2|68717.2|68739.2|68719.2|68727|68708.6|255
1700203500000|2023-11-17 06:45:00|68737.3|68717.3|68723.4|68703.4|68738.3|68718.3|68723.4|68703.4|273
1700203800000|2023-11-17 06:50:00|68723.3|68703.3|68733.8|68713.8|68736.5|68716.5|68722.5|68702.5|273
1700204100000|2023-11-17 06:55:00|68733.7|68713.7|68742.3|68722.3|68743|68723|68729.9|68709.9|308
1700204400000|2023-11-17 07:00:00|68742.6|68722.6|68779.5|68759.5|68779.5|68759.5|68742.2|68722.2|531
1700204700000|2023-11-17 07:05:00|68779.4|68759.4|68792.4|68772.4|68793.3|68773.3|68769.4|68749.4|490
1700205000000|2023-11-17 07:10:00|68793.1|68773.1|68787.1|68767.1|68805.7|68785.7|68785|68765|500
1700205300000|2023-11-17 07:15:00|68786.9|68766.9|68803.5|68783.5|68807.8|68787.8|68785.6|68765.6|549
1700205600000|2023-11-17 07:20:00|68803.4|68783.4|68814.9|68794.9|68828.1|68808.1|68800.2|68780.2|720
1700205900000|2023-11-17 07:25:00|68814.8|68794.8|68810.4|68790.4|68823.7|68803.7|68806.9|68786.9|597
1700206200000|2023-11-17 07:30:00|68808.4|68788.4|68830.5|68815.5|68836.1|68820.2|68808.3|68788.3|501
1700206500000|2023-11-17 07:35:00|68830.7|68815.7|68821.5|68806.5|68834.7|68819.7|68813.4|68798.4|481
1700206800000|2023-11-17 07:40:00|68821.2|68806.2|68834.9|68819.9|68841.8|68826.8|68819|68804|457
1700207100000|2023-11-17 07:45:00|68834.8|68819.8|68814.4|68799.4|68837.5|68822.5|68812|68797|444
1700207400000|2023-11-17 07:50:00|68814.5|68799.5|68818.6|68803.6|68821.9|68806.9|68808.6|68793.6|351
1700207700000|2023-11-17 07:55:00|68820.8|68805.8|68822.3|68807.3|68840.3|68825.3|68815|68800|486
1700208000000|2023-11-17 08:00:00|68822.1|68807.1|68878.3|68863.3|68880.8|68865.8|68821.5|68806.5|1215
1700208300000|2023-11-17 08:05:00|68877.9|68862.9|68891.6|68876.6|68908.3|68893.3|68875.3|68860.3|980
1700208600000|2023-11-17 08:10:00|68891.7|68876.7|68874.1|68859.1|68899.1|68884.1|68874.1|68857.1|1040
1700208900000|2023-11-17 08:15:00|68874.2|68859.2|68850.1|68835.1|68874.5|68859.5|68847|68832|531
1700209200000|2023-11-17 08:20:00|68850.2|68835.2|68843.3|68828.3|68853.1|68838.1|68833.5|68818.5|470
1700209500000|2023-11-17 08:25:00|68843.4|68828.4|68833.6|68813.6|68843.4|68828.4|68822.7|68807.1|478
1700209800000|2023-11-17 08:30:00|68835.3|68815.3|68799.8|68784.8|68859.5|68840.7|68794.6|68779.6|1026
1700210100000|2023-11-17 08:35:00|68799.7|68784.7|68800.9|68785.9|68830.6|68815.6|68794|68778.4|966
1700210400000|2023-11-17 08:40:00|68802.1|68787.1|68792.9|68777.9|68815.7|68800.7|68787.9|68772.9|855
1700210700000|2023-11-17 08:45:00|68792.7|68777.7|68785.5|68770.5|68813.9|68798.9|68783.3|68768.3|915
1700211000000|2023-11-17 08:50:00|68785.4|68770.4|68792.5|68772.5|68805.3|68786.9|68779.5|68762.5|1031
1700211300000|2023-11-17 08:55:00|68792.6|68772.6|68764.3|68744.3|68802.1|68784.7|68756.4|68736.4|1165
1700211600000|2023-11-17 09:00:00|68764.2|68744.2|68770.4|68750.4|68781.7|68766.7|68750.5|68735.1|1097
1700211900000|2023-11-17 09:05:00|68770.3|68750.3|68741.4|68726.4|68774|68756.6|68723.6|68703.6|1056
1700212200000|2023-11-17 09:10:00|68741.6|68726.6|68710.2|68695.2|68756.1|68736.1|68709.4|68694.4|893
1700212500000|2023-11-17 09:15:00|68710|68695|68753.2|68733.2|68758|68743|68705.4|68690.4|914
1700212800000|2023-11-17 09:20:00|68753.4|68733.4|68735.9|68720.9|68768.6|68748.6|68729.5|68712.7|898
1700213100000|2023-11-17 09:25:00|68736.1|68721.1|68732|68717|68749.8|68734.8|68717.8|68702.6|832
1700213400000|2023-11-17 09:30:00|68731.9|68716.9|68724.5|68709.5|68738.8|68723.8|68719.9|68704.9|702
1700213700000|2023-11-17 09:35:00|68724.6|68709.6|68715|68700|68733.3|68718.3|68714.7|68699.7|699
1700214000000|2023-11-17 09:40:00|68715.8|68700.8|68704.5|68689.5|68723.9|68708.9|68697.6|68682.6|764
1700214300000|2023-11-17 09:45:00|68704.4|68689.4|68704.7|68689.7|68714.2|68699.2|68698.1|68683.1|667
1700214600000|2023-11-17 09:50:00|68704.6|68689.6|68698|68683|68726.2|68711.2|68697.6|68682.6|748
1700214900000|2023-11-17 09:55:00|68698.1|68683.1|68733.8|68713.8|68736.1|68716.1|68698.1|68683.1|748
1700215200000|2023-11-17 10:00:00|68733.1|68713.1|68712|68697|68740.4|68725.4|68707.3|68692.3|896
1700215500000|2023-11-17 10:05:00|68711.9|68696.9|68697.5|68682.5|68715.8|68700.8|68694.3|68679.3|822
1700215800000|2023-11-17 10:10:00|68697.3|68682.3|68675.4|68660.4|68697.6|68682.4|68669.3|68654.3|856
1700216100000|2023-11-17 10:15:00|68675.3|68660.3|68672.5|68652.5|68688.4|68668.4|68672.3|68652.3|666
1700216400000|2023-11-17 10:20:00|68672.4|68652.4|68654.1|68639.1|68675.7|68660.7|68641.4|68626.4|846
1700216700000|2023-11-17 10:25:00|68654|68639|68643.9|68628.9|68669.5|68654.5|68638|68623|839
1700217000000|2023-11-17 10:30:00|68644.1|68629.1|68657.2|68642.2|68660|68645|68637.5|68622.5|731
1700217300000|2023-11-17 10:35:00|68657.3|68642.3|68656.5|68641.5|68678.2|68663.2|68650.9|68635.9|741
1700217600000|2023-11-17 10:40:00|68656.3|68641.3|68636.6|68621.6|68660|68645|68633.2|68615.3|804
1700217900000|2023-11-17 10:45:00|68636.5|68621.5|68658.2|68643.2|68658.5|68643.5|68622.5|68607.5|970
1700218200000|2023-11-17 10:50:00|68658.4|68643.4|68638.2|68623.2|68660.2|68645.2|68628.7|68613.7|761
1700218500000|2023-11-17 10:55:00|68637.2|68622.2|68619.1|68604.1|68642.2|68627.2|68616.4|68601.4|801
1700218800000|2023-11-17 11:00:00|68619.2|68604.2|68608.3|68593.3|68628.1|68613.1|68593.7|68578.7|865
1700219100000|2023-11-17 11:05:00|68608.5|68593.5|68633.1|68618.1|68633.2|68618.2|68608|68593|778
1700219400000|2023-11-17 11:10:00|68633.2|68618.2|68621.8|68606.8|68636.9|68619.7|68612.1|68595.4|753
1700219700000|2023-11-17 11:15:00|68621.9|68606.9|68606.4|68591.4|68630.3|68615.3|68606.1|68591.1|849
1700220000000|2023-11-17 11:20:00|68606.8|68591.8|68637.6|68622.6|68637.8|68622.8|68606.8|68591.8|790
1700220300000|2023-11-17 11:25:00|68637.7|68622.7|68601.6|68586.6|68641.2|68626.2|68601.1|68586.1|730
1700220600000|2023-11-17 11:30:00|68602.4|68587.4|68643.9|68628.9|68644.4|68629.4|68602.4|68587.4|668
1700220900000|2023-11-17 11:35:00|68643.8|68628.8|68681.2|68661.2|68682.2|68662.2|68640|68625|858
1700221200000|2023-11-17 11:40:00|68681.6|68661.6|68692.6|68672.6|68696.6|68681.6|68677.7|68659.5|774
1700221500000|2023-11-17 11:45:00|68692.3|68672.3|68655.3|68640.3|68692.3|68672.3|68652.1|68637.1|832
1700221800000|2023-11-17 11:50:00|68655.4|68640.4|68664|68649|68664|68649|68642.2|68627.2|709
1700222100000|2023-11-17 11:55:00|68663.4|68648.4|68649.4|68634.4|68663.5|68648.5|68645.1|68630.1|791
1700222400000|2023-11-17 12:00:00|68649.4|68634.4|68660.4|68645.4|68677.1|68662.1|68646.4|68631.4|516
1700222700000|2023-11-17 12:05:00|68661.1|68646.1|68645.6|68630.6|68662.1|68647.1|68633.6|68618.6|512
1700223000000|2023-11-17 12:10:00|68646.2|68631.2|68649|68634|68661|68646|68643.1|68628.1|459
1700223300000|2023-11-17 12:15:00|68648.9|68633.9|68681.5|68666.5|68684.8|68669.8|68643|68628|496
1700223600000|2023-11-17 12:20:00|68681.4|68666.4|68696.9|68681.9|68704.1|68689.1|68677.1|68662.1|474
1700223900000|2023-11-17 12:25:00|68697|68682|68668.3|68653.3|68700.1|68685.1|68668.2|68653.2|418
1700224200000|2023-11-17 12:30:00|68668.2|68653.2|68677.3|68662.3|68678.8|68663.8|68657.8|68642.8|491
1700224500000|2023-11-17 12:35:00|68677.4|68662.4|68658.7|68643.7|68677.4|68662.4|68658.7|68643.7|475
1700224800000|2023-11-17 12:40:00|68658.6|68643.6|68640|68625|68658.6|68643.6|68634|68619|491
1700225100000|2023-11-17 12:45:00|68639.9|68624.9|68634.1|68619.1|68648.9|68633.9|68630.6|68615.6|780
1700225400000|2023-11-17 12:50:00|68634.2|68619.2|68643.9|68628.9|68651.3|68636.3|68630.7|68615.7|770
1700225700000|2023-11-17 12:55:00|68644.2|68629.2|68654.1|68639.1|68670.4|68655.4|68639.5|68624.5|1032
1700226000000|2023-11-17 13:00:00|68654|68639|68632.7|68617.7|68667.5|68652.5|68632.3|68617.3|1130
1700226300000|2023-11-17 13:05:00|68632.6|68617.6|68610.1|68595.1|68640.3|68625.3|68607.9|68592.9|1015
1700226600000|2023-11-17 13:10:00|68610.2|68595.2|68580.1|68565.1|68615.3|68600.3|68575.5|68560.5|1002
1700226900000|2023-11-17 13:15:00|68580|68565|68604.9|68589.9|68611.6|68596.6|68579.8|68564.8|990
1700227200000|2023-11-17 13:20:00|68607.1|68592.1|68620.4|68605.4|68627|68612|68605.1|68590.1|1252
1700227500000|2023-11-17 13:25:00|68621.3|68606.3|68612.3|68592.3|68625.2|68610.2|68601.9|68586.9|975
1700227800000|2023-11-17 13:30:00|68612.2|68592.2|68592.1|68572.1|68644.2|68629.2|68588.6|68568.6|1236
1700228100000|2023-11-17 13:35:00|68592|68572|68610.9|68595.9|68614.5|68599.5|68574.1|68554.1|1303
1700228400000|2023-11-17 13:40:00|68611|68596|68652.5|68637.5|68669.7|68654.7|68610.6|68595.6|1443
1700228700000|2023-11-17 13:45:00|68653.6|68638.6|68643.3|68628.3|68673.1|68658.1|68639.4|68624.4|1390
1700229000000|2023-11-17 13:50:00|68642.3|68627.3|68643.7|68628.7|68657.2|68642.2|68627.4|68612.4|1040
1700229300000|2023-11-17 13:55:00|68645.3|68630.3|68608.9|68593.9|68655.1|68640.1|68595.7|68580.7|1229
1700229600000|2023-11-17 14:00:00|68608.8|68593.8|68537.1|68522.1|68614.4|68599.4|68537.1|68522.1|1137
1700229900000|2023-11-17 14:05:00|68536.7|68521.7|68571.1|68556.1|68585.6|68570.6|68525.1|68510.1|1209
1700230200000|2023-11-17 14:10:00|68571.2|68556.2|68593.4|68578.4|68605|68590|68565.1|68550.1|1128
1700230500000|2023-11-17 14:15:00|68594|68579|68594.7|68579.7|68630|68615|68593.9|68578.9|1158
1700230800000|2023-11-17 14:20:00|68594.8|68579.8|68589.2|68574.2|68605.8|68590.8|68576.4|68561.4|1103
1700231100000|2023-11-17 14:25:00|68589.1|68574.1|68619.7|68604.7|68623.7|68608.7|68585.1|68570.1|1168
1700231400000|2023-11-17 14:30:00|68619.6|68604.6|68602.8|68587.8|68625.3|68610.3|68573.3|68558.3|1491
1700231700000|2023-11-17 14:35:00|68602.5|68587.5|68675.9|68660.9|68678.3|68663.3|68601.4|68586.4|1498
1700232000000|2023-11-17 14:40:00|68676|68661|68637.5|68622.5|68687.6|68667.6|68634.2|68619.2|1454
1700232300000|2023-11-17 14:45:00|68637.4|68622.4|68646.5|68631.5|68652.5|68637.5|68621.7|68606.7|1298
1700232600000|2023-11-17 14:50:00|68646.6|68631.6|68648.7|68633.7|68652.3|68636.6|68614.2|68599.2|1142
1700232900000|2023-11-17 14:55:00|68648.9|68633.9|68614.1|68599.1|68662.2|68647.2|68610.8|68595.8|1226
1700233200000|2023-11-17 15:00:00|68614|68599|68604.7|68589.7|68615.5|68600.5|68594.4|68579.4|1219
1700233500000|2023-11-17 15:05:00|68604.6|68589.6|68596.9|68581.9|68609|68594|68582.3|68567.3|1024
1700233800000|2023-11-17 15:10:00|68596.7|68581.7|68599.2|68584.2|68618.7|68603.7|68591.8|68576.8|1274
1700234100000|2023-11-17 15:15:00|68599.3|68584.3|68569.4|68554.4|68599.4|68584.4|68557|68542|1317
1700234400000|2023-11-17 15:20:00|68569.5|68554.5|68562|68547|68584.1|68569.1|68556|68541|1081
1700234700000|2023-11-17 15:25:00|68561.9|68546.9|68549.2|68534.2|68587.8|68572.8|68548.5|68533.5|1118
1700235000000|2023-11-17 15:30:00|68549.1|68534.1|68545.7|68525.7|68560.1|68545.1|68541|68525.7|1005
1700235300000|2023-11-17 15:35:00|68545.6|68525.6|68491.3|68471.3|68545.6|68527.9|68474.5|68454.5|1167
1700235600000|2023-11-17 15:40:00|68491.5|68471.5|68494.6|68479.6|68510.3|68495.3|68490|68470|924
1700235900000|2023-11-17 15:45:00|68494.7|68479.7|68465.8|68450.8|68503.9|68488.9|68455.7|68440.7|1094
1700236200000|2023-11-17 15:50:00|68465.9|68450.9|68486.6|68471.6|68492.4|68477.4|68462.3|68447.3|996
1700236500000|2023-11-17 15:55:00|68486.4|68471.4|68501.3|68486.3|68502.2|68487.2|68476.5|68461.5|915
1700236800000|2023-11-17 16:00:00|68501.1|68486.1|68520.4|68505.4|68526.7|68511.7|68485.6|68470.6|1168
1700237100000|2023-11-17 16:05:00|68520.3|68505.3|68509.1|68494.1|68534.1|68518|68508.9|68489.4|1082
1700237400000|2023-11-17 16:10:00|68509.3|68494.3|68498.2|68483.2|68518.9|68503.9|68479.5|68464.5|981
1700237700000|2023-11-17 16:15:00|68498.4|68483.4|68524.6|68509.6|68531.8|68516.8|68488.1|68473.1|996
1700238000000|2023-11-17 16:20:00|68524.8|68509.8|68500.9|68485.9|68546.2|68527.1|68494.1|68479.1|976
1700238300000|2023-11-17 16:25:00|68501.7|68486.7|68532.5|68517.5|68557.4|68542.4|68501.7|68486.7|1154
1700238600000|2023-11-17 16:30:00|68532.1|68517.1|68555|68540|68565.5|68549.4|68529|68512.7|1073
1700238900000|2023-11-17 16:35:00|68554.6|68539.6|68568.5|68553.5|68570.4|68555.4|68553.3|68538.3|847
1700239200000|2023-11-17 16:40:00|68569.2|68554.2|68567.9|68552.9|68576.2|68561.2|68556.9|68541.9|922
1700239500000|2023-11-17 16:45:00|68568|68553|68548.5|68533.5|68577.9|68562.9|68545.5|68530.5|899
1700239800000|2023-11-17 16:50:00|68548.4|68533.4|68579.3|68564.3|68579.3|68564.3|68546.1|68531.1|911
1700240100000|2023-11-17 16:55:00|68579.2|68564.2|68561.7|68541.7|68588.7|68569|68561.6|68541.6|795
1700240400000|2023-11-17 17:00:00|68561.4|68541.4|68561.1|68541.1|68564|68544|68546.1|68526.1|772
1700240700000|2023-11-17 17:05:00|68560.9|68540.9|68528.5|68508.5|68562.7|68542.7|68528.4|68508.4|778
1700241000000|2023-11-17 17:10:00|68528.4|68508.4|68504.6|68484.6|68532.2|68512.2|68504.4|68484.4|733
1700241300000|2023-11-17 17:15:00|68505.7|68485.7|68504.6|68489.6|68509.1|68493.3|68493.3|68477.4|752
1700241600000|2023-11-17 17:20:00|68504.7|68489.7|68520.9|68505.9|68521.3|68506.3|68500.6|68485.6|712
1700241900000|2023-11-17 17:25:00|68520.5|68505.5|68531.8|68516.8|68537.9|68520.5|68520.4|68505.4|697
1700242200000|2023-11-17 17:30:00|68531.9|68516.9|68500.5|68485.5|68531.9|68516.9|68500.2|68485.2|425
1700242500000|2023-11-17 17:35:00|68500.6|68485.6|68493.8|68478.8|68505.6|68490.6|68493.1|68478.1|353
1700242800000|2023-11-17 17:40:00|68493.5|68478.5|68489.9|68474.9|68494.5|68479.5|68475.2|68458.9|371
1700243100000|2023-11-17 17:45:00|68489.8|68474.8|68486.9|68471.9|68495.2|68480.2|68481|68466|332
1700243400000|2023-11-17 17:50:00|68487.6|68472.6|68484.1|68469.1|68490.2|68475.2|68482.8|68467.8|308
1700243700000|2023-11-17 17:55:00|68486.6|68471.6|68480.6|68465.6|68505.8|68485.8|68479.9|68464.9|427
1700244000000|2023-11-17 18:00:00|68480.7|68465.7|68488|68473|68493.2|68478.2|68472.7|68457.7|426
1700244300000|2023-11-17 18:05:00|68487.9|68472.9|68475.5|68455.5|68489.9|68474.9|68471.4|68451.4|328
1700244600000|2023-11-17 18:10:00|68474.4|68454.4|68471.1|68451.1|68476.6|68456.6|68470|68450|316
1700244900000|2023-11-17 18:15:00|68471.7|68451.7|68465|68445|68471.7|68451.7|68452.6|68433.5|447
1700245200000|2023-11-17 18:20:00|68465.5|68445.5|68452|68432|68467|68447|68448.1|68428.1|418
1700245500000|2023-11-17 18:25:00|68451.9|68431.9|68457.5|68437.5|68461.3|68441.3|68448.8|68429|367
1700245800000|2023-11-17 18:30:00|68457.7|68437.7|68445.8|68430.8|68457.7|68439.6|68445.4|68428.8|406
1700246100000|2023-11-17 18:35:00|68446|68431|68439.9|68424.9|68454|68434|68438.9|68420.6|380
1700246400000|2023-11-17 18:40:00|68440|68425|68433.9|68418.9|68441.1|68426.1|68427.7|68412.7|376
1700246700000|2023-11-17 18:45:00|68434|68419|68437.9|68417.9|68441.8|68426.8|68433.2|68415.8|525
1700247000000|2023-11-17 18:50:00|68437.8|68417.8|68409.7|68389.7|68441.6|68423.3|68406.3|68386.3|492
1700247300000|2023-11-17 18:55:00|68409.5|68389.5|68399.8|68384.8|68414.5|68394.5|68390.7|68375.7|729
1700247600000|2023-11-17 19:00:00|68399.6|68384.6|68410.9|68395.9|68419.5|68404.5|68396.9|68381.9|672
1700247900000|2023-11-17 19:05:00|68411|68396|68419|68404|68423.9|68408.9|68406.6|68391.6|573
1700248200000|2023-11-17 19:10:00|68419.1|68404.1|68421.1|68406.1|68425.2|68410.2|68416.6|68401.6|471
1700248500000|2023-11-17 19:15:00|68421.2|68406.2|68412.5|68397.5|68422.7|68407.7|68403|68388|323
1700248800000|2023-11-17 19:20:00|68412.4|68397.4|68413.4|68398.4|68418.4|68403.4|68407.5|68392.5|384
1700249100000|2023-11-17 19:25:00|68413.2|68398.2|68412.1|68397.1|68415.4|68400.4|68408.7|68393.7|353
1700249400000|2023-11-17 19:30:00|68411|68396|68423.7|68408.7|68425|68410|68406|68391|379
1700249700000|2023-11-17 19:35:00|68423.8|68408.8|68426|68411|68428.6|68413.6|68419.6|68404.6|355
1700250000000|2023-11-17 19:40:00|68426.3|68411.3|68426|68411|68430.1|68415.1|68419.2|68404.2|356
1700250300000|2023-11-17 19:45:00|68426.2|68411.2|68439.4|68424.4|68443|68428|68426.2|68411.2|370
1700250600000|2023-11-17 19:50:00|68439.3|68424.3|68432.9|68417.9|68439.3|68424.3|68431.8|68416.8|348
1700250900000|2023-11-17 19:55:00|68432.8|68417.8|68414.5|68399.5|68432.8|68417.8|68410.8|68395.8|442
1700251200000|2023-11-17 20:00:00|68414.6|68399.6|68427.6|68412.6|68430.2|68415.2|68414.6|68399.6|359
1700251500000|2023-11-17 20:05:00|68427.5|68412.5|68427.2|68407.2|68431.5|68412.5|68419|68404|286
1700251800000|2023-11-17 20:10:00|68428.3|68408.3|68409.3|68389.3|68430.2|68410.7|68409|68389|385
1700252100000|2023-11-17 20:15:00|68409.2|68389.2|68408.3|68393.3|68415.8|68395.8|68396.7|68379.3|345
1700252400000|2023-11-17 20:20:00|68408.4|68393.4|68392.6|68372.6|68410.9|68395.9|68391.1|68371.1|347
1700252700000|2023-11-17 20:25:00|68393.8|68373.8|68391.9|68371.9|68394.3|68374.3|68385.2|68365.2|353
1700253000000|2023-11-17 20:30:00|68392|68372|68396.6|68376.6|68410.8|68390.8|68389.9|68371|405
1700253300000|2023-11-17 20:35:00|68396.5|68376.5|68392.1|68372.1|68399.9|68379.9|68389|68369|310
1700253600000|2023-11-17 20:40:00|68392.6|68372.6|68391.6|68371.6|68398.6|68378.6|68388|68368|382
1700253900000|2023-11-17 20:45:00|68391.9|68371.9|68386|68366|68394|68378|68382.8|68363.4|363
1700254200000|2023-11-17 20:50:00|68386.1|68366.1|68370.1|68350.1|68386.5|68366.5|68367|68349.6|323
1700254500000|2023-11-17 20:55:00|68369.8|68349.8|68363.6|68343.6|68371.2|68351.2|68357.7|68338.7|451
1700254800000|2023-11-17 21:00:00|68364.4|68344.4|68369.2|68349.2|68380.7|68360.7|68363.8|68343.8|322
1700255100000|2023-11-17 21:05:00|68369.3|68349.3|68366.7|68346.7|68374.8|68354.8|68365.9|68345.9|280
1700255400000|2023-11-17 21:10:00|68366.9|68346.9|68385.7|68365.7|68387.7|68367.7|68366.3|68346.3|330
1700255700000|2023-11-17 21:15:00|68385.8|68365.8|68374.2|68354.2|68387.1|68367.1|68371.5|68351.5|268
1700256000000|2023-11-17 21:20:00|68374.3|68354.3|68370.3|68350.3|68376.2|68356.2|68369.4|68349.4|244
1700256300000|2023-11-17 21:25:00|68369.8|68349.8|68359.8|68339.8|68373.1|68353.1|68357.9|68337.9|370
1700256600000|2023-11-17 21:30:00|68359.1|68339.1|68358.4|68338.4|68360.8|68340.8|68357.1|68337.1|275
1700256900000|2023-11-17 21:35:00|68358.3|68338.3|68357.5|68337.5|68360.9|68340.9|68356.1|68336.1|546
1700257200000|2023-11-17 21:40:00|68357.6|68337.6|68355.4|68335.4|68357.7|68337.7|68342.4|68322.4|498
1700257500000|2023-11-17 21:45:00|68355.5|68335.5|68337.7|68317.7|68359.2|68339.2|68329.8|68309.8|276
1700257800000|2023-11-17 21:50:00|68337.1|68317.1|68339.9|68319.9|68342.8|68322.8|68336.2|68316.2|337
1700258100000|2023-11-17 21:55:00|68339.5|68319.5|68338.5|68318.5|68394.8|68336|68332.7|68306|227
1700427600000|2023-11-19 21:00:00|68363.3|68259.3|68357.3|68292|68375.2|68292.1|68357.3|68259.3|7
1700428500000|2023-11-19 21:15:00||68291.9||68291.9||68291.9||68291.9|1
1700429100000|2023-11-19 21:25:00|68347.8|68327.8|68356.3|68278.3|68356.3|68327.8|68338.3|68278.3|6
1700429400000|2023-11-19 21:30:00|68362.7|68258.7|68356.3|68290.2|68371.5|68325.8|68345.8|68258.7|5
1700429700000|2023-11-19 21:35:00|68347.8|68327.8|68345.8|68325.8|68375.5|68327.8|68345.8|68305|6
1700430000000|2023-11-19 21:40:00|68347.8|68327.8|68345.8|68325.8|68356.3|68327.8|68338.3|68290.2|5
1700430300000|2023-11-19 21:45:00|68356.3|68290.2|68340|68320|68364.7|68336.1|68333.1|68290.2|41
1700430600000|2023-11-19 21:50:00|68340.1|68320.1|68365|68345|68371|68351|68340.1|68320.1|16
1700430900000|2023-11-19 21:55:00|68384.7|68315.8|68362|68342|68384.7|68347.4|68345.8|68315.8|11
1700431200000|2023-11-19 22:00:00|68359.4|68295.9|68357.7|68326.8|68376.8|68341.1|68341|68295.9|104
1700431500000|2023-11-19 22:05:00|68358|68319.2|68355.1|68331.3|68366.3|68334.6|68352.6|68304.3|59
1700431800000|2023-11-19 22:10:00|68354.9|68331.2|68361.3|68322.3|68366.8|68339.6|68354.9|68321|82
1700432100000|2023-11-19 22:15:00|68360.4|68340.4|68374.7|68330.3|68374.7|68341.1|68359|68326.5|72
1700432400000|2023-11-19 22:20:00|68374.2|68329.9|68379|68325.5|68379.9|68339.3|68368.9|68322.9|131
1700432700000|2023-11-19 22:25:00|68369.6|68337.6|68372.6|68330.7|68381.2|68339.1|68360.5|68325|79
1700433000000|2023-11-19 22:30:00|68372.8|68328.2|68374.2|68336|68381.9|68336.3|68367.8|68317.3|226
1700433300000|2023-11-19 22:35:00|68374.3|68336.1|68371.5|68331.9|68381.3|68345.2|68371.5|68321.7|224
1700433600000|2023-11-19 22:40:00|68375.8|68331.8|68375.1|68328.4|68378.5|68336.4|68371.4|68327.7|119
1700433900000|2023-11-19 22:45:00|68374.7|68328.5|68367.5|68331.9|68379.8|68337.2|68366.7|68322.6|233
1700434200000|2023-11-19 22:50:00|68372.2|68328.1|68374.9|68324.2|68377.8|68335.7|68364.7|68316.7|152
1700434500000|2023-11-19 22:55:00|68374.8|68324.1|68366.2|68333|68374.8|68336.5|68365.8|68324|182
1700434800000|2023-11-19 23:00:00|68365.5|68331.7|68379.5|68344.1|68393.5|68365.6|68360.8|68311.2|652
1700435100000|2023-11-19 23:05:00|68379.4|68344|68361.4|68337.4|68379.4|68348.8|68358.1|68330.9|558
1700435400000|2023-11-19 23:10:00|68361.3|68337.2|68363.9|68341.8|68364.3|68342.3|68358.8|68335|484
1700435700000|2023-11-19 23:15:00|68364.4|68342.3|68380.7|68360.7|68380.8|68360.8|68359.2|68339.2|355
1700436000000|2023-11-19 23:20:00|68380.8|68360.8|68382.2|68362.2|68383.4|68363.4|68379.1|68359.1|250
1700436300000|2023-11-19 23:25:00|68382.7|68362.7|68379.8|68359.8|68386.7|68366.7|68375.6|68355.5|232
1700436600000|2023-11-19 23:30:00|68379.6|68359.6|68370.8|68350.8|68380.1|68360.1|68364.3|68344.3|377
1700436900000|2023-11-19 23:35:00|68370.7|68350.7|68378.8|68358.8|68378.8|68358.8|68370.5|68350.5|208
1700437200000|2023-11-19 23:40:00|68377.6|68357.6|68368.4|68348.4|68379.4|68359.4|68368|68348|339
1700437500000|2023-11-19 23:45:00|68368.8|68348.8|68372.7|68352.7|68378.7|68358.7|68363.7|68343.7|287
1700437800000|2023-11-19 23:50:00|68372.8|68352.8|68379.8|68359.8|68380.6|68360.6|68372.8|68352.8|203
1700438100000|2023-11-19 23:55:00|68379.5|68359.5|68390.6|68370.6|68391.5|68371.5|68379.5|68359.5|300
1700438400000|2023-11-20 00:00:00|68390.7|68370.7|68409.6|68389.6|68412|68392|68390.7|68370.7|494
1700438700000|2023-11-20 00:05:00|68409.5|68389.5|68420.9|68400.9|68426.5|68406.5|68405.6|68385.6|436
1700439000000|2023-11-20 00:10:00|68420.7|68400.7|68423.9|68403.9|68430.6|68410.6|68418.5|68398.5|388
1700439300000|2023-11-20 00:15:00|68423.8|68403.8|68415.6|68395.6|68424.2|68404.2|68409.5|68389.5|402
1700439600000|2023-11-20 00:20:00|68415.3|68395.3|68418.8|68398.8|68427.8|68407.8|68412.7|68392.7|332
1700439900000|2023-11-20 00:25:00|68418.9|68398.9|68431.6|68411.6|68431.6|68411.6|68417.8|68397.8|292
1700440200000|2023-11-20 00:30:00|68431.5|68411.5|68423.6|68403.6|68438.7|68418.7|68423.5|68403.5|354
1700440500000|2023-11-20 00:35:00|68424.3|68404.3|68428.4|68408.4|68429.5|68409.5|68418.3|68398.3|371
1700440800000|2023-11-20 00:40:00|68428.5|68408.5|68425|68405|68431.4|68411.4|68423.1|68403.1|375
1700441100000|2023-11-20 00:45:00|68424.9|68404.9|68432.8|68412.8|68435.7|68415.7|68424.8|68404.8|340
1700441400000|2023-11-20 00:50:00|68432.7|68412.7|68406.2|68386.2|68438.9|68418.9|68402.9|68382.9|608
1700441700000|2023-11-20 00:55:00|68405.9|68385.9|68415.7|68395.7|68416.3|68396.3|68399.3|68379.3|604
1700442000000|2023-11-20 01:00:00|68415.6|68395.6|68390.6|68370.6|68415.6|68395.6|68390.4|68370.4|561
1700442300000|2023-11-20 01:05:00|68390.4|68370.4|68379|68359|68391.4|68371.4|68375.3|68355.3|540
1700442600000|2023-11-20 01:10:00|68378.9|68358.9|68391.2|68371.2|68400.8|68380.8|68378.6|68358.6|396
1700442900000|2023-11-20 01:15:00|68391.4|68371.4|68363.6|68343.6|68393.2|68373.2|68358.9|68338.9|756
1700443200000|2023-11-20 01:20:00|68363.7|68343.7|68362.9|68342.9|68377.4|68357.4|68362.8|68342.8|616
1700443500000|2023-11-20 01:25:00|68363.2|68343.2|68364.7|68344.7|68367.7|68347.7|68354.4|68334.4|586
1700443800000|2023-11-20 01:30:00|68364.5|68344.5|68373.6|68353.6|68379.5|68359.5|68363.5|68343.5|558
1700444100000|2023-11-20 01:35:00|68373.5|68353.5|68365.4|68345.4|68376.9|68356.9|68355.7|68335.7|604
1700444400000|2023-11-20 01:40:00|68365.6|68345.6|68372.5|68352.5|68379.4|68359.4|68365.4|68345.4|603
1700444700000|2023-11-20 01:45:00|68372.7|68352.7|68381.6|68361.6|68381.6|68361.6|68369.7|68349.7|442
1700445000000|2023-11-20 01:50:00|68381.8|68361.8|68367.3|68347.3|68383.5|68363.5|68367|68347|454
1700445300000|2023-11-20 01:55:00|68367.1|68347.1|68370|68350|68371.4|68351.4|68364.9|68346.8|361
1700445600000|2023-11-20 02:00:00|68370.1|68350.1|68368.3|68348.3|68371.2|68351.2|68363|68343|431
1700445900000|2023-11-20 02:05:00|68368.4|68348.4|68356|68336|68371.5|68351.5|68355.2|68335.2|345
1700446200000|2023-11-20 02:10:00|68355.9|68335.9|68359.2|68339.2|68361.7|68341.9|68355.9|68335.9|279
1700446500000|2023-11-20 02:15:00|68359|68339|68348.1|68328.1|68362.4|68342.4|68348.1|68328.1|492
1700446800000|2023-11-20 02:20:00|68348.2|68328.2|68325.6|68305.6|68355.5|68335.5|68325.5|68305.5|442
1700447100000|2023-11-20 02:25:00|68325.7|68305.7|68290.7|68270.7|68325.9|68305.9|68285.8|68265.8|606
1700447400000|2023-11-20 02:30:00|68291|68271|68279.2|68259.2|68311.6|68291.6|68278.7|68258.7|815
1700447700000|2023-11-20 02:35:00|68279.1|68259.1|68292|68272|68297.4|68277.4|68279|68259|666
1700448000000|2023-11-20 02:40:00|68291.9|68271.9|68287.3|68267.3|68293.7|68273.7|68274.9|68254.9|558
1700448300000|2023-11-20 02:45:00|68287.1|68267.1|68306.6|68286.6|68309.4|68289.4|68285.6|68265.6|444
1700448600000|2023-11-20 02:50:00|68306.7|68286.7|68274.2|68254.2|68308.4|68288.4|68273.5|68253.5|528
1700448900000|2023-11-20 02:55:00|68274.3|68254.3|68303.8|68283.8|68308.8|68288.8|68273.1|68253.1|741
1700449200000|2023-11-20 03:00:00|68303.6|68283.6|68311.5|68291.5|68311.5|68291.5|68294.6|68274.6|477
1700449500000|2023-11-20 03:05:00|68311.4|68291.4|68322.7|68302.7|68326.5|68306.5|68309.5|68289.5|425
1700449800000|2023-11-20 03:10:00|68322.6|68302.6|68326.7|68306.7|68326.7|68306.7|68315.9|68295.9|412
1700450100000|2023-11-20 03:15:00|68326.8|68306.8|68326.4|68306.4|68326.8|68306.8|68317.3|68297.3|444
1700450400000|2023-11-20 03:20:00|68326.5|68306.5|68317.5|68297.5|68332.6|68312.6|68316.3|68296.3|428
1700450700000|2023-11-20 03:25:00|68317.6|68297.6|68303.4|68283.4|68318.6|68298.6|68302|68282|590
1700451000000|2023-11-20 03:30:00|68303.5|68283.5|68293.2|68273.2|68304.3|68284.3|68289.1|68269.1|679
1700451300000|2023-11-20 03:35:00|68293.3|68273.3|68287.4|68267.4|68296.4|68276.4|68286.9|68266.9|518
1700451600000|2023-11-20 03:40:00|68287.3|68267.3|68296.1|68276.1|68302.2|68282.2|68287.1|68267.1|483
1700451900000|2023-11-20 03:45:00|68296.2|68276.2|68290.3|68270.3|68299.7|68279.7|68290|68270|453
1700452200000|2023-11-20 03:50:00|68290.2|68270.2|68292.9|68272.9|68295.1|68275.1|68287.3|68267.3|369
1700452500000|2023-11-20 03:55:00|68292.8|68272.8|68292.4|68272.4|68299.2|68279.2|68287.5|68267.5|313
1700452800000|2023-11-20 04:00:00|68292.3|68272.3|68296.1|68276.1|68298.7|68278.7|68283.6|68263.6|507
1700453100000|2023-11-20 04:05:00|68296.2|68276.2|68290.3|68270.3|68297.1|68277.1|68289.1|68269.1|370
1700453400000|2023-11-20 04:10:00|68289.6|68269.6|68282.9|68262.9|68292|68272|68280.7|68260.7|329
1700453700000|2023-11-20 04:15:00|68282.8|68262.8|68225.6|68205.6|68283.9|68263.9|68218.3|68198.3|751
1700454000000|2023-11-20 04:20:00|68225.5|68205.5|68244.9|68224.9|68245.9|68225.9|68222.5|68202.5|475
1700454300000|2023-11-20 04:25:00|68245.7|68225.7|68256|68236|68256.3|68236.3|68244.8|68224.8|362
1700454600000|2023-11-20 04:30:00|68256.2|68236.2|68266.4|68246.4|68270.5|68250.5|68256.1|68236.1|478
1700454900000|2023-11-20 04:35:00|68266.7|68246.7|68274.9|68254.9|68276.2|68256.2|68266.6|68246.6|267
1700455200000|2023-11-20 04:40:00|68274.8|68254.8|68272.5|68252.5|68281.2|68261.2|68271.7|68251.7|282
1700455500000|2023-11-20 04:45:00|68272.6|68252.6|68273|68253|68275.7|68257.8|68271.7|68251.7|172
1700455800000|2023-11-20 04:50:00|68272.9|68252.9|68284.1|68264.1|68284.5|68264.5|68272.5|68252.5|288
1700456100000|2023-11-20 04:55:00|68283.9|68263.9|68304.3|68284.3|68305.6|68285.6|68282.5|68262.5|574
1700456400000|2023-11-20 05:00:00|68304.5|68284.5|68303.6|68283.6|68312.7|68292.7|68296.9|68276.9|548
1700456700000|2023-11-20 05:05:00|68303.7|68283.7|68303.5|68283.5|68312.4|68292.4|68299.7|68279.7|419
1700457000000|2023-11-20 05:10:00|68303.6|68283.6|68280.8|68260.8|68307.4|68287.4|68272.2|68252.2|457
1700457300000|2023-11-20 05:15:00|68280.9|68260.9|68277.7|68257.7|68288.4|68268.4|68274.1|68254.1|376
1700457600000|2023-11-20 05:20:00|68277.8|68257.8|68278.2|68258.2|68282.1|68262.1|68270.3|68251.8|297
1700457900000|2023-11-20 05:25:00|68278.3|68258.3|68278.1|68258.1|68286.2|68266.2|68275.5|68255.5|328
1700458200000|2023-11-20 05:30:00|68278.2|68258.2|68285|68265|68290.3|68270.3|68275.4|68255.4|370
1700458500000|2023-11-20 05:35:00|68285.1|68265.1|68272.7|68252.7|68285.1|68265.1|68270|68250|369
1700458800000|2023-11-20 05:40:00|68273|68253|68274.2|68254.2|68275|68256.2|68269.6|68250|330
1700459100000|2023-11-20 05:45:00|68274.3|68254.3|68298|68278|68300|68280|68273.6|68253.6|387
1700459400000|2023-11-20 05:50:00|68298.1|68278.1|68306.9|68286.9|68318|68298|68298.1|68278.1|449
1700459700000|2023-11-20 05:55:00|68307|68287|68327.5|68307.5|68327.9|68307.9|68306|68286|617
1700460000000|2023-11-20 06:00:00|68327.6|68307.6|68311.5|68291.5|68327.6|68307.6|68299.8|68279.8|560
1700460300000|2023-11-20 06:05:00|68311.4|68291.4|68331.6|68311.6|68331.8|68311.8|68311.4|68291.4|402
1700460600000|2023-11-20 06:10:00|68331.9|68311.9|68328.8|68308.8|68334.6|68314.6|68320.8|68300.8|561
1700460900000|2023-11-20 06:15:00|68328.9|68308.9|68333.4|68313.4|68336.8|68316.8|68321.5|68301.5|513
1700461200000|2023-11-20 06:20:00|68331|68311|68321.2|68301.2|68331|68311|68315.5|68295.5|417
1700461500000|2023-11-20 06:25:00|68321|68301|68340.8|68320.8|68340.8|68320.8|68318.7|68298.7|583
1700461800000|2023-11-20 06:30:00|68340.9|68320.9|68339.5|68319.5|68344.1|68324.1|68329.2|68309.2|455
1700462100000|2023-11-20 06:35:00|68339.6|68319.6|68335.2|68315.2|68341.6|68321.6|68321.5|68301.5|506
1700462400000|2023-11-20 06:40:00|68335.1|68315.1|68333.3|68313.3|68339.8|68319.8|68324.9|68304.9|540
1700462700000|2023-11-20 06:45:00|68333.4|68313.4|68338.2|68318.2|68346.3|68326.3|68333.4|68313.4|372
1700463000000|2023-11-20 06:50:00|68338.7|68318.7|68339.5|68319.5|68339.8|68319.8|68322.2|68302.2|452
1700463300000|2023-11-20 06:55:00|68339.4|68319.4|68327.3|68307.3|68341.5|68321.5|68315.2|68295.2|548
1700463600000|2023-11-20 07:00:00|68327|68307|68326.6|68306.6|68336.4|68316.4|68310.7|68290.7|907
1700463900000|2023-11-20 07:05:00|68326.8|68306.8|68333.1|68313.1|68333.4|68313.4|68311.4|68296.4|622
1700464200000|2023-11-20 07:10:00|68333.2|68313.2|68312.3|68292.3|68333.2|68313.2|68305.8|68285.8|631
1700464500000|2023-11-20 07:15:00|68312.4|68292.4|68316.1|68296.1|68330.2|68310.2|68307.4|68287.4|739
1700464800000|2023-11-20 07:20:00|68315.9|68295.9|68333.5|68313.5|68338.6|68318.6|68311.7|68291.7|656
1700465100000|2023-11-20 07:25:00|68333.4|68313.4|68337|68317|68338.1|68318.1|68320.4|68300.4|672
1700465400000|2023-11-20 07:30:00|68336.8|68316.8|68325.3|68310.3|68340|68325|68314.1|68299.1|713
1700465700000|2023-11-20 07:35:00|68324.8|68309.8|68327.3|68312.3|68339.8|68324.8|68324.8|68305.4|671
1700466000000|2023-11-20 07:40:00|68327.4|68312.4|68319.3|68304.3|68336.4|68317.4|68313.3|68298.3|733
1700466300000|2023-11-20 07:45:00|68319.1|68304.1|68319.1|68299.1|68326.6|68311.6|68301|68286|741
1700466600000|2023-11-20 07:50:00|68319.2|68299.2|68301.7|68286.7|68324|68309|68292.9|68274.9|818
1700466900000|2023-11-20 07:55:00|68301.8|68286.8|68306.3|68291.3|68317.5|68302.5|68295.6|68280.6|830
1700467200000|2023-11-20 08:00:00|68306.7|68291.7|68267.8|68252.8|68306.7|68291.7|68266.1|68247.4|1124
1700467500000|2023-11-20 08:05:00|68267.9|68252.9|68240.6|68225.6|68271.9|68256.9|68232.5|68215.1|868
1700467800000|2023-11-20 08:10:00|68240.5|68225.5|68237.2|68217.2|68259.7|68244.7|68224.2|68204.2|1040
1700468100000|2023-11-20 08:15:00|68237.3|68217.3|68275.2|68260.2|68277.6|68262.6|68235.3|68217.2|1048
1700468400000|2023-11-20 08:20:00|68275|68260|68256|68241|68291.1|68271.3|68255.5|68240.5|958
1700468700000|2023-11-20 08:25:00|68257.2|68242.2|68252.8|68232.8|68269.5|68252.6|68237.2|68222.2|944
1700469000000|2023-11-20 08:30:00|68252.7|68232.7|68274.8|68259.8|68275|68260|68238.8|68223.8|808
1700469300000|2023-11-20 08:35:00|68274.9|68259.9|68262.4|68247.4|68282.9|68267.9|68260|68245|844
1700469600000|2023-11-20 08:40:00|68262.3|68247.3|68267.5|68252.5|68270.8|68255.8|68252.4|68237.4|806
1700469900000|2023-11-20 08:45:00|68267.6|68252.6|68310.1|68290.1|68317.2|68298|68260.4|68240.4|890
1700470200000|2023-11-20 08:50:00|68310.2|68290.2|68306.5|68291.5|68317.1|68302.1|68304.4|68288|694
1700470500000|2023-11-20 08:55:00|68306.6|68291.6|68296.2|68276.2|68306.6|68291.6|68271.4|68253|978
1700470800000|2023-11-20 09:00:00|68296.3|68276.3|68265.2|68250.2|68300.2|68282.8|68263.2|68248.2|938
1700471100000|2023-11-20 09:05:00|68265.3|68250.3|68249.7|68234.7|68277.9|68262.9|68246.4|68229|883
1700471400000|2023-11-20 09:10:00|68249.6|68234.6|68229.7|68214.7|68254.2|68239.2|68226.9|68211.9|750
1700471700000|2023-11-20 09:15:00|68229.2|68214.2|68209.2|68194.2|68229.2|68214.2|68207.2|68189.4|943
1700472000000|2023-11-20 09:20:00|68209.3|68194.3|68189.6|68174.6|68220.9|68205.9|68189|68174|829
1700472300000|2023-11-20 09:25:00|68189.7|68174.7|68202.1|68187.1|68218.6|68203.6|68189.7|68174.7|776
1700472600000|2023-11-20 09:30:00|68202|68187|68164.2|68149.2|68202.8|68187.8|68162.4|68144.8|878
1700472900000|2023-11-20 09:35:00|68164.3|68149.3|68173.9|68158.9|68179.4|68164.4|68163.8|68147.9|936
1700473200000|2023-11-20 09:40:00|68173.8|68158.8|68200.8|68185.8|68204.8|68189.8|68168.9|68152.2|673
1700473500000|2023-11-20 09:45:00|68201.4|68186.4|68194.6|68179.6|68202.1|68187.1|68183.2|68168.2|765
1700473800000|2023-11-20 09:50:00|68194.5|68179.5|68184.7|68164.7|68203.3|68188.3|68184.5|68164.5|752
1700474100000|2023-11-20 09:55:00|68184.3|68164.3|68191.3|68171.3|68203.8|68183.8|68171.8|68153.3|1249
1700474400000|2023-11-20 10:00:00|68191.6|68171.6|68223.9|68203.9|68226.1|68206.1|68191.3|68171.3|848
1700474700000|2023-11-20 10:05:00|68224|68204|68244.5|68224.5|68248.2|68228.2|68223.8|68204|639
1700475000000|2023-11-20 10:10:00|68244.6|68224.6|68246.2|68226.2|68248|68231|68229.7|68214.5|645
1700475300000|2023-11-20 10:15:00|68246.8|68226.8|68248.9|68233.9|68255.5|68235.5|68240.5|68224.5|704
1700475600000|2023-11-20 10:20:00|68248.8|68233.8|68251.1|68236.1|68253.4|68238.4|68235.3|68220.3|693
1700475900000|2023-11-20 10:25:00|68250.9|68235.9|68248.9|68233.9|68274|68256.4|68243.4|68228.4|702
1700476200000|2023-11-20 10:30:00|68248.3|68233.3|68215.4|68200.4|68248.3|68233.3|68211.8|68196.8|699
1700476500000|2023-11-20 10:35:00|68215.5|68200.5|68202.8|68187.8|68220.4|68205.4|68194.1|68179.1|537
1700476800000|2023-11-20 10:40:00|68202.7|68187.7|68243.7|68228.7|68247.3|68232.3|68202.6|68187.6|676
1700477100000|2023-11-20 10:45:00|68243.8|68228.8|68256.1|68241.1|68256.1|68241.1|68240.1|68225.1|615
1700477400000|2023-11-20 10:50:00|68256.2|68241.2|68249.2|68229.2|68256.2|68241.2|68247|68227|475
1700477700000|2023-11-20 10:55:00|68249.1|68229.1|68252.4|68232.4|68255.8|68240.8|68241.2|68221.4|597
1700478000000|2023-11-20 11:00:00|68252.5|68232.5|68240.3|68220.3|68256.4|68237.7|68232.3|68212.3|657
1700478300000|2023-11-20 11:05:00|68240.2|68220.2|68255.1|68235.1|68256.4|68241.4|68234|68218.9|741
1700478600000|2023-11-20 11:10:00|68255.2|68235.2|68254.5|68234.5|68263|68248|68247.4|68227.4|682
1700478900000|2023-11-20 11:15:00|68254.4|68234.4|68262.6|68247.6|68271.5|68252.3|68248.7|68228.7|689
1700479200000|2023-11-20 11:20:00|68262.7|68247.7|68267.9|68247.9|68279.6|68263.2|68257.3|68237.3|725
1700479500000|2023-11-20 11:25:00|68268|68248|68262.3|68242.3|68272.6|68252.6|68245.7|68225.7|817
1700479800000|2023-11-20 11:30:00|68262.1|68242.1|68265.1|68245.1|68278.6|68258.6|68256.1|68236.1|727
1700480100000|2023-11-20 11:35:00|68265.2|68245.2|68272.3|68252.3|68272.7|68252.7|68262.4|68242.4|560
1700480400000|2023-11-20 11:40:00|68272.2|68252.2|68276.4|68261.4|68279.4|68263.2|68269|68252.2|483
1700480700000|2023-11-20 11:45:00|68276.7|68261.7|68270.3|68255.3|68276.8|68261.7|68267.5|68252.5|526
1700481000000|2023-11-20 11:50:00|68270.2|68255.2|68272.7|68257.7|68280.2|68265.2|68268.1|68253.1|416
1700481300000|2023-11-20 11:55:00|68272.8|68257.8|68271.7|68256.7|68276.4|68261.4|68268.8|68253.8|538
1700481600000|2023-11-20 12:00:00|68272.4|68257.4|68254.9|68239.9|68278.1|68263.1|68249.2|68232.8|763
1700481900000|2023-11-20 12:05:00|68255.1|68240.1|68242.4|68227.4|68285|68270|68242.3|68227.3|1014
1700482200000|2023-11-20 12:10:00|68242.3|68227.3|68266.4|68251.4|68268.3|68253.3|68239.1|68224.1|790
1700482500000|2023-11-20 12:15:00|68266.2|68251.2|68252|68237|68272.4|68256.6|68245.2|68230.2|698
1700482800000|2023-11-20 12:20:00|68252.1|68237.1|68258.1|68243.1|68267.6|68252.6|68251.8|68236.8|602
1700483100000|2023-11-20 12:25:00|68258.2|68243.2|68267.1|68252.1|68268.5|68253.5|68252.9|68237.9|614
1700483400000|2023-11-20 12:30:00|68266.2|68251.2|68247.8|68232.8|68266.8|68251.8|68238.5|68223.5|634
1700483700000|2023-11-20 12:35:00|68247.7|68232.7|68239.5|68224.5|68254.5|68239.5|68237|68222|802
1700484000000|2023-11-20 12:40:00|68239.6|68224.6|68229.5|68214.5|68245.8|68230.8|68223.7|68208.7|808
1700484300000|2023-11-20 12:45:00|68229.6|68214.6|68248.2|68233.2|68248.4|68233.4|68224.5|68209.5|786
1700484600000|2023-11-20 12:50:00|68248.1|68233.1|68238|68223|68256.8|68241.1|68236.3|68221.3|650
1700484900000|2023-11-20 12:55:00|68238.1|68223.1|68227.2|68212.2|68243.1|68228.1|68222.3|68207.3|754
1700485200000|2023-11-20 13:00:00|68227.1|68212.1|68223.6|68208.6|68230.3|68215.3|68215.1|68197.9|922
1700485500000|2023-11-20 13:05:00|68223.3|68208.3|68239.5|68224.5|68252.8|68232.8|68222.9|68207.9|756
1700485800000|2023-11-20 13:10:00|68239.4|68224.4|68249.1|68234.1|68257.1|68242.1|68238.8|68223.8|700
1700486100000|2023-11-20 13:15:00|68249|68234|68236.1|68221.1|68249.1|68234.1|68227.4|68207.4|744
1700486400000|2023-11-20 13:20:00|68236.2|68221.2|68247.2|68232.2|68253.8|68238.8|68229.6|68214.6|930
1700486700000|2023-11-20 13:25:00|68247.1|68232.1|68224.9|68209.9|68251.9|68236.9|68211.4|68196.4|912
1700487000000|2023-11-20 13:30:00|68225|68210|68255.2|68240.2|68260.1|68245.1|68223.3|68208.3|1065
1700487300000|2023-11-20 13:35:00|68254.9|68239.9|68249.9|68234.9|68259.2|68241.6|68241.4|68221.4|1006
1700487600000|2023-11-20 13:40:00|68250|68235|68238|68218|68257.1|68237.5|68236|68216|960
1700487900000|2023-11-20 13:45:00|68237.9|68217.9|68230|68210|68239.4|68223.8|68220.5|68200.8|955
1700488200000|2023-11-20 13:50:00|68229.9|68209.9|68221.5|68206.5|68243.9|68228.8|68219.4|68203.4|919
1700488500000|2023-11-20 13:55:00|68221.4|68206.4|68241.2|68226.2|68245|68230|68220.4|68205.4|914
1700488800000|2023-11-20 14:00:00|68241.3|68226.3|68229.8|68214.8|68241.6|68226.6|68213.7|68198.7|852
1700489100000|2023-11-20 14:05:00|68230|68215|68244.9|68229.9|68260.5|68245.5|68222.3|68207.3|1085
1700489400000|2023-11-20 14:10:00|68244.8|68229.8|68270.1|68255.1|68283.7|68268.7|68243.9|68228.9|924
1700489700000|2023-11-20 14:15:00|68269.9|68254.9|68268|68253|68286.7|68271.7|68256.8|68241.8|848
1700490000000|2023-11-20 14:20:00|68267.3|68252.3|68269.2|68254.2|68284.5|68269.5|68263.3|68248.3|839
1700490300000|2023-11-20 14:25:00|68269.1|68254.1|68267.6|68247.6|68275.1|68260.1|68257.8|68241.3|819
1700490600000|2023-11-20 14:30:00|68267.8|68247.8|68236.1|68216.1|68267.9|68247.9|68224.8|68207.8|1185
1700490900000|2023-11-20 14:35:00|68236.2|68216.2|68199|68184|68240.4|68220.4|68182.2|68167.2|991
1700491200000|2023-11-20 14:40:00|68200|68185|68164.3|68149.3|68207.1|68192.1|68157.2|68142.2|1014
1700491500000|2023-11-20 14:45:00|68164.1|68149.1|68136|68121|68165.7|68150.7|68128.1|68113.1|1063
1700491800000|2023-11-20 14:50:00|68136.2|68121.2|68157.4|68142.4|68164.5|68149.5|68117.5|68102.2|1029
1700492100000|2023-11-20 14:55:00|68157.5|68142.5|68160.8|68140.8|68177|68159.8|68154.2|68135.9|1030
1700492400000|2023-11-20 15:00:00|68160.7|68140.7|68180|68165|68186.3|68171.3|68151.4|68136.4|1069
1700492700000|2023-11-20 15:05:00|68180.2|68165.2|68208.4|68193.4|68213.4|68198.4|68170|68155|1014
1700493000000|2023-11-20 15:10:00|68208.5|68193.5|68208|68193|68216.7|68201.7|68202|68187|1091
1700493300000|2023-11-20 15:15:00|68208.2|68193.2|68208.9|68193.9|68217.4|68202.4|68192.5|68177.5|931
1700493600000|2023-11-20 15:20:00|68208.8|68193.8|68237.5|68222.5|68242.9|68227.9|68193.2|68178.2|915
1700493900000|2023-11-20 15:25:00|68237.6|68222.6|68225|68210|68247.1|68232.1|68215.4|68200.4|900
1700494200000|2023-11-20 15:30:00|68224.8|68209.8|68199.1|68184.1|68232|68217|68194.3|68179.3|973
1700494500000|2023-11-20 15:35:00|68198.9|68183.9|68207.1|68192.1|68225.8|68210.8|68191|68176|973
1700494800000|2023-11-20 15:40:00|68207.2|68192.2|68213.1|68198.1|68214.7|68199.7|68201.4|68186.4|840
1700495100000|2023-11-20 15:45:00|68213.2|68198.2|68183|68168|68214.5|68199.5|68176.4|68161.4|933
1700495400000|2023-11-20 15:50:00|68183.2|68168.2|68199.2|68184.2|68200|68185|68177.3|68162.3|973
1700495700000|2023-11-20 15:55:00|68199.3|68184.3|68173.2|68158.2|68206.3|68191.3|68170.1|68155.1|1202
1700496000000|2023-11-20 16:00:00|68173.6|68158.6|68135.4|68120.4|68173.6|68158.6|68133.1|68118.1|1154
1700496300000|2023-11-20 16:05:00|68135.3|68120.3|68165.4|68150.4|68168.9|68153.9|68135.3|68120.3|746
1700496600000|2023-11-20 16:10:00|68165.3|68150.3|68159.6|68144.6|68173.7|68156.7|68156.2|68141.2|870
1700496900000|2023-11-20 16:15:00|68159.3|68144.3|68152|68137|68166|68151|68141.4|68126.4|937
1700497200000|2023-11-20 16:20:00|68152.9|68137.9|68147.3|68132.3|68166.3|68151.3|68145.8|68130.8|796
1700497500000|2023-11-20 16:25:00|68147.2|68132.2|68148.3|68133.3|68165.6|68150.6|68145.3|68130.3|886
1700497800000|2023-11-20 16:30:00|68148.2|68133.2|68153.3|68138.3|68155.5|68140.5|68143.6|68128.6|613
1700498100000|2023-11-20 16:35:00|68153.2|68138.2|68170.9|68155.9|68178|68163|68144.7|68129.7|874
1700498400000|2023-11-20 16:40:00|68170.7|68155.7|68155.2|68140.2|68179.1|68164.1|68151.6|68136.6|778
1700498700000|2023-11-20 16:45:00|68155.1|68140.1|68149.4|68134.4|68158.7|68143.7|68144.7|68129.7|581
1700499000000|2023-11-20 16:50:00|68149.3|68134.3|68135.7|68120.7|68149.3|68134.3|68133.8|68118.8|612
1700499300000|2023-11-20 16:55:00|68135.8|68120.8|68136.4|68121.4|68143.3|68128.3|68133.1|68118.1|602
1700499600000|2023-11-20 17:00:00|68137|68122|68119.9|68099.9|68146.6|68131.2|68119.5|68099.5|654
1700499900000|2023-11-20 17:05:00|68120|68100|68120.5|68100.5|68124.7|68104.7|68094.1|68074.1|904
1700500200000|2023-11-20 17:10:00|68121|68101|68125.2|68110.2|68131.8|68114.6|68113.9|68098.9|838
1700500500000|2023-11-20 17:15:00|68125.3|68110.3|68136|68121|68141.4|68126.4|68125.3|68110.3|582
1700500800000|2023-11-20 17:20:00|68136.1|68121.1|68138.9|68123.9|68146|68131|68130.4|68115.4|551
1700501100000|2023-11-20 17:25:00|68139.2|68124.2|68131.7|68116.7|68139.5|68124.5|68127.5|68112.5|573
1700501400000|2023-11-20 17:30:00|68131.8|68116.8|68132.1|68117.1|68145.3|68125.7|68129.3|68114.3|584
1700501700000|2023-11-20 17:35:00|68132.7|68117.7|68141.9|68126.9|68152.4|68136.7|68132.7|68117.7|498
1700502000000|2023-11-20 17:40:00|68142|68127|68165.6|68150.6|68167.5|68152.2|68142|68127|639
1700502300000|2023-11-20 17:45:00|68165.5|68150.5|68184.6|68169.6|68184.7|68169.7|68165.3|68150.3|403
1700502600000|2023-11-20 17:50:00|68184.5|68169.5|68184.5|68169.5|68190.6|68175.6|68180.1|68165.1|298
1700502900000|2023-11-20 17:55:00|68184.4|68169.4|68176.7|68161.7|68187.7|68172.7|68165.3|68150.3|668
1700503200000|2023-11-20 18:00:00|68176.8|68161.8|68090.9|68075.9|68180.7|68165.7|68089.4|68071.1|1189
1700503500000|2023-11-20 18:05:00|68091|68076|68124.2|68109.2|68128.5|68110|68091|68074.6|1199
1700503800000|2023-11-20 18:10:00|68124.3|68109.3|68110.2|68095.2|68127.9|68112.7|68089.9|68074.9|1062
1700504100000|2023-11-20 18:15:00|68110.1|68095.1|68103.3|68088.3|68117|68102|68093.8|68078.8|812
1700504400000|2023-11-20 18:20:00|68103.2|68088.2|68100.1|68085.1|68115.5|68100.5|68093.2|68078.2|917
1700504700000|2023-11-20 18:25:00|68100|68085|68114|68099|68123.2|68106.4|68098.6|68083.6|756
1700505000000|2023-11-20 18:30:00|68114.1|68099.1|68107.3|68092.3|68116.4|68101.4|68092.4|68077.4|745
1700505300000|2023-11-20 18:35:00|68107.7|68092.7|68133.4|68118.4|68136.5|68119.4|68107.3|68092.3|648
1700505600000|2023-11-20 18:40:00|68133.3|68118.3|68123.2|68108.2|68136.7|68121.7|68114.6|68099.6|561
1700505900000|2023-11-20 18:45:00|68123.3|68108.3|68129.7|68114.7|68130.7|68115.7|68117.7|68102.7|505
1700506200000|2023-11-20 18:50:00|68129.6|68114.6|68130.7|68115.7|68136.2|68121.2|68120.9|68105.9|511
1700506500000|2023-11-20 18:55:00|68130.6|68115.6|68130.3|68115.3|68132.1|68117.1|68120.6|68105.6|576
1700506800000|2023-11-20 19:00:00|68130.2|68115.2|68134.2|68119.2|68135.8|68120.8|68118.9|68103.9|539
1700507100000|2023-11-20 19:05:00|68134.3|68119.3|68139.9|68124.9|68147.7|68132.7|68130.5|68115.5|629
1700507400000|2023-11-20 19:10:00|68139.8|68124.8|68153.1|68138.1|68158.5|68143.5|68139.8|68124.8|667
1700507700000|2023-11-20 19:15:00|68153|68138|68169.1|68154.1|68169.6|68154.6|68149.9|68134.9|656
1700508000000|2023-11-20 19:20:00|68169|68154|68159.6|68144.6|68169.5|68154.5|68159.5|68144.5|518
1700508300000|2023-11-20 19:25:00|68159.5|68144.5|68150.3|68135.3|68165.3|68150.3|68149.7|68134.7|580
1700508600000|2023-11-20 19:30:00|68150.1|68135.1|68146.2|68131.2|68155.3|68140.3|68141.9|68126.9|446
1700508900000|2023-11-20 19:35:00|68147.1|68132.1|68144.9|68129.9|68157.7|68142.7|68139.2|68124.2|583
1700509200000|2023-11-20 19:40:00|68144.7|68129.7|68145.1|68130.1|68150.6|68135.6|68142.4|68127.4|428
1700509500000|2023-11-20 19:45:00|68145|68130|68147.8|68132.8|68157.1|68142.1|68142.6|68127.6|565
1700509800000|2023-11-20 19:50:00|68147.7|68132.7|68140.5|68125.5|68147.7|68132.7|68136.9|68121.9|432
1700510100000|2023-11-20 19:55:00|68140.6|68125.6|68117.1|68102.1|68140.7|68125.7|68116.8|68101.8|621
1700510400000|2023-11-20 20:00:00|68117.5|68102.5|68115.6|68100.6|68120.7|68105.7|68111.1|68096.1|518
1700510700000|2023-11-20 20:05:00|68115.5|68100.5|68119.5|68104.5|68129.8|68114.8|68112.8|68097.8|482
1700511000000|2023-11-20 20:10:00|68119.6|68104.6|68119.4|68104.4|68119.9|68104.9|68109.6|68094.6|314
1700511300000|2023-11-20 20:15:00|68119.3|68104.3|68116.2|68101.2|68126.6|68111.6|68112.9|68097.9|360
1700511600000|2023-11-20 20:20:00|68116.3|68101.3|68124.6|68109.6|68124.6|68109.6|68116|68101|467
1700511900000|2023-11-20 20:25:00|68124.1|68109.1|68129.9|68114.9|68131.4|68116.4|68119.1|68104.1|384
1700512200000|2023-11-20 20:30:00|68129.5|68114.5|68122.8|68107.8|68132|68117|68122.6|68107.6|389
1700512500000|2023-11-20 20:35:00|68122.7|68107.7|68119.4|68104.4|68129|68114|68114|68099|417
1700512800000|2023-11-20 20:40:00|68119.3|68104.3|68121.8|68106.8|68126.8|68111.8|68119.1|68104.1|465
1700513100000|2023-11-20 20:45:00|68121.9|68106.9|68120.1|68105.1|68124.6|68109.6|68118.5|68103.5|392
1700513400000|2023-11-20 20:50:00|68120.3|68105.3|68135.5|68120.5|68135.8|68120.8|68120.3|68105.3|415
1700513700000|2023-11-20 20:55:00|68135.4|68120.4|68154|68139|68154|68139|68133.8|68118.8|745
1700514000000|2023-11-20 21:00:00|68154.1|68139.1|68156|68136|68170|68150|68153.4|68133.6|647
1700514300000|2023-11-20 21:05:00|68155.9|68135.9|68139.2|68119.2|68156.2|68136.2|68136.1|68116.1|450
1700514600000|2023-11-20 21:10:00|68139.1|68119.1|68140.8|68120.8|68150.2|68130.2|68139|68119|309
1700514900000|2023-11-20 21:15:00|68140.7|68120.7|68141.3|68121.3|68143.1|68123.1|68138.6|68118.6|324
1700515200000|2023-11-20 21:20:00|68141.5|68121.5|68145.3|68130.3|68147.8|68130.7|68140.1|68120.1|198
1700515500000|2023-11-20 21:25:00|68145.4|68130.4|68153.1|68133.1|68156.9|68136.9|68144.7|68127|350
1700515800000|2023-11-20 21:30:00|68153|68133|68152.9|68132.9|68153.3|68133.3|68147.5|68128.7|219
1700516100000|2023-11-20 21:35:00|68152.8|68132.8|68158.2|68138.2|68161.3|68141.3|68152.8|68132.8|167
1700516400000|2023-11-20 21:40:00|68158.1|68138.1|68161.8|68141.8|68161.8|68141.8|68155.1|68135.1|184
1700516700000|2023-11-20 21:45:00|68161|68141|68151.3|68131.3|68161|68143.8|68149.3|68129.3|760
1700517000000|2023-11-20 21:50:00|68151.2|68131.2|68158|68138|68161.7|68141.7|68151.1|68131.1|1561
1700517300000|2023-11-20 21:55:00|68158.1|68138.1|68166.8|68132.8|68167.5|68141.7|68156.8|68132.4|472
1700517600000|2023-11-20 22:00:00|68174.1|68129.1|68192.1|68118.9|68192.1|68131|68169.5|68105.1|26
1700517900000|2023-11-20 22:05:00|68192.2|68123.9|68187.4|68119.3|68201.5|68124.2|68184.9|68087.6|371
1700518200000|2023-11-20 22:10:00|68187.3|68119.4|68172.8|68129.5|68192.2|68131.6|68155|68117.9|154
1700518500000|2023-11-20 22:15:00|68172.7|68128.7|68176.1|68130.3|68179.1|68130.9|68172.3|68128.7|60
1700518800000|2023-11-20 22:20:00|68176.2|68130.4|68178.7|68129|68185.8|68130.6|68173.9|68124.3|95
1700519100000|2023-11-20 22:25:00|68178.5|68128.9|68182.8|68130.6|68185.1|68137.1|68176.6|68125.9|94
1700519400000|2023-11-20 22:30:00|68182.9|68130.7|68176.4|68132.4|68184.2|68135.3|68176.2|68130.6|398
1700519700000|2023-11-20 22:35:00|68176.5|68133.1|68178.3|68133.8|68184.7|68138|68175|68130|455
1700520000000|2023-11-20 22:40:00|68178.4|68132.3|68182.3|68138.3|68184.9|68138.8|68177.9|68132.2|151
1700520300000|2023-11-20 22:45:00|68178.8|68137.8|68173.3|68133.4|68180|68140.5|68172.1|68131.1|315
1700520600000|2023-11-20 22:50:00|68173.2|68133.3|68152.7|68103.4|68177.3|68134.1|68152.5|68103|359
1700520900000|2023-11-20 22:55:00|68153.1|68103.5|68161.3|68117.3|68182.1|68119.7|68152.4|68086.9|376
1700521200000|2023-11-20 23:00:00|68161.2|68117|68138.8|68118.8|68170.7|68129.4|68138.8|68108.4|427
1700521500000|2023-11-20 23:05:00|68138.9|68118.9|68138.7|68118.7|68139.4|68119.4|68138.5|68118.5|87
1700521800000|2023-11-20 23:10:00|68138.8|68118.8|68138.7|68118.7|68143|68123|68135.5|68115.5|186
1700522100000|2023-11-20 23:15:00|68138.6|68118.6|68135.1|68115.1|68140.3|68120.3|68133.1|68113.1|257
1700522400000|2023-11-20 23:20:00|68134.9|68114.9|68132.9|68112.9|68135.7|68115.7|68130.8|68110.8|245
1700522700000|2023-11-20 23:25:00|68133.2|68113.2|68128.7|68108.7|68133.2|68113.2|68128.4|68108.4|260
1700523000000|2023-11-20 23:30:00|68128.8|68108.8|68131.8|68111.8|68132.4|68112.4|68128.8|68108.8|192
1700523300000|2023-11-20 23:35:00|68131.7|68111.7|68133.5|68113.5|68134.5|68114.5|68130.8|68110.8|224
1700523600000|2023-11-20 23:40:00|68133.2|68113.2|68129|68109|68134.2|68114.2|68118.2|68098.2|274
1700523900000|2023-11-20 23:45:00|68129.1|68109.1|68135.3|68115.3|68136.7|68116.7|68129.1|68109.1|251
1700524200000|2023-11-20 23:50:00|68135.4|68115.4|68125.8|68105.8|68135.9|68115.9|68123.8|68103.8|193
1700524500000|2023-11-20 23:55:00|68126.1|68106.1|68132|68112|68132.1|68112.1|68125.6|68105.6|263
1700524800000|2023-11-21 00:00:00|68132.1|68112.1|68135.3|68115.3|68140.5|68120.5|68124.4|68104.4|339
1700525100000|2023-11-21 00:05:00|68135.5|68115.5|68145.8|68125.8|68146|68126|68133.7|68113.7|357
1700525400000|2023-11-21 00:10:00|68145.6|68125.6|68139.8|68119.8|68145.6|68125.6|68136.4|68116.4|283
1700525700000|2023-11-21 00:15:00|68139.9|68119.9|68142|68122|68146.5|68126.5|68136.1|68116.1|349
1700526000000|2023-11-21 00:20:00|68141.9|68121.9|68133.4|68113.4|68141.9|68121.9|68130.4|68110.4|347
1700526300000|2023-11-21 00:25:00|68133.6|68113.6|68136.2|68116.2|68137.4|68117.4|68133.2|68113.2|275
1700526600000|2023-11-21 00:30:00|68136.3|68116.3|68115.6|68095.6|68136.8|68116.8|68113.5|68093.5|272
1700526900000|2023-11-21 00:35:00|68115.7|68095.7|68110.7|68090.7|68117.7|68097.7|68110.2|68090.2|278
1700527200000|2023-11-21 00:40:00|68110.6|68090.6|68113.8|68093.8|68115.8|68095.8|68104.5|68084.5|343
1700527500000|2023-11-21 00:45:00|68113.7|68093.7|68094.4|68074.4|68113.8|68093.8|68094.2|68074.2|345
1700527800000|2023-11-21 00:50:00|68094.5|68074.5|68107.6|68087.6|68107.6|68087.6|68083.3|68063.3|486
1700528100000|2023-11-21 00:55:00|68109.4|68089.4|68125.3|68105.3|68126.9|68106.9|68107.3|68087.3|484
1700528400000|2023-11-21 01:00:00|68125|68105|68120.6|68100.6|68126.2|68106.2|68114.2|68094.2|557
1700528700000|2023-11-21 01:05:00|68120.7|68100.7|68127.2|68107.2|68133.9|68113.9|68105.3|68085.3|611
1700529000000|2023-11-21 01:10:00|68127.1|68107.1|68134.2|68114.2|68140.4|68120.4|68121.4|68101.4|519
1700529300000|2023-11-21 01:15:00|68134.3|68114.3|68100.2|68080.2|68134.6|68114.6|68086.1|68066.1|935
1700529600000|2023-11-21 01:20:00|68100.3|68080.3|68077.2|68057.2|68101.8|68081.8|68070.2|68050.2|709
1700529900000|2023-11-21 01:25:00|68077.3|68057.3|68051.1|68031.1|68086|68066|68050.9|68030.9|748
1700530200000|2023-11-21 01:30:00|68050.9|68030.9|68068.6|68048.6|68086.3|68066.3|68050.9|68030.9|699
1700530500000|2023-11-21 01:35:00|68068.4|68048.4|68072.9|68052.9|68079.9|68059.9|68066.6|68046.6|652
1700530800000|2023-11-21 01:40:00|68072.7|68052.7|68085|68065|68085|68065|68071.7|68051.7|552
1700531100000|2023-11-21 01:45:00|68085.1|68065.1|68076|68056|68085.4|68065.4|68061.1|68041.1|605
1700531400000|2023-11-21 01:50:00|68075.9|68055.9|68088.5|68068.5|68090.1|68070.1|68075.8|68055.8|568
1700531700000|2023-11-21 01:55:00|68088.7|68068.7|68082.3|68062.3|68097|68077|68081.4|68061.4|565
1700532000000|2023-11-21 02:00:00|68083.7|68063.7|68103.5|68083.5|68103.7|68083.7|68083.7|68063.7|567
1700532300000|2023-11-21 02:05:00|68103.6|68083.6|68093.2|68073.2|68107.9|68087.9|68089.8|68069.8|500
1700532600000|2023-11-21 02:10:00|68092.9|68072.9|68065.4|68045.4|68093.1|68073.1|68063|68043|547
1700532900000|2023-11-21 02:15:00|68065.5|68045.5|68069|68049|68069.3|68049.3|68051.4|68031.4|644
1700533200000|2023-11-21 02:20:00|68068.9|68048.9|68049.7|68029.7|68074.3|68054.3|68049.3|68029.3|536
1700533500000|2023-11-21 02:25:00|68049.8|68029.8|68068.8|68048.8|68069|68049|68049.7|68029.7|412
1700533800000|2023-11-21 02:30:00|68068.9|68048.9|68059.7|68039.7|68068.9|68048.9|68053.8|68033.8|523
1700534100000|2023-11-21 02:35:00|68059.6|68039.6|68043.7|68023.7|68059.7|68039.7|68041.5|68021.5|457
1700534400000|2023-11-21 02:40:00|68043.5|68023.5|68032.4|68012.4|68046.1|68026.1|68030.9|68010.9|507
1700534700000|2023-11-21 02:45:00|68032.5|68012.5|68035.9|68015.9|68040.8|68020.8|68021.1|68001.1|628
1700535000000|2023-11-21 02:50:00|68036.1|68016.1|68043.6|68023.6|68047.3|68027.3|68029.8|68009.8|507
1700535300000|2023-11-21 02:55:00|68043.7|68023.7|68034.8|68014.8|68043.7|68023.7|68025.5|68005.5|519
1700535600000|2023-11-21 03:00:00|68034.6|68014.6|68034.5|68014.5|68044.4|68024.4|68032.7|68012.7|473
1700535900000|2023-11-21 03:05:00|68034.4|68014.4|68041.1|68021.1|68042.9|68022.9|68028.6|68008.6|498
1700536200000|2023-11-21 03:10:00|68040.5|68020.5|68043.1|68023.1|68047|68027|68032|68012|428
1700536500000|2023-11-21 03:15:00|68043.3|68023.3|68040.8|68020.8|68043.8|68023.8|68036.2|68016.2|373
1700536800000|2023-11-21 03:20:00|68040.9|68020.9|68040.7|68020.7|68042.9|68022.9|68031.2|68011.2|487
1700537100000|2023-11-21 03:25:00|68041.8|68021.8|68053.3|68033.3|68055.7|68035.7|68040.2|68020.2|383
1700537400000|2023-11-21 03:30:00|68053.4|68033.4|68049.7|68029.7|68056.4|68036.4|68042.9|68022.9|399
1700537700000|2023-11-21 03:35:00|68049.8|68029.8|68031.8|68011.8|68054.1|68034.1|68030.4|68010.4|450
1700538000000|2023-11-21 03:40:00|68031.7|68011.7|68043.4|68023.4|68044|68024|68030.7|68010.7|418
1700538300000|2023-11-21 03:45:00|68043.3|68023.3|68043|68023|68047.8|68027.8|68038.7|68018.7|427
1700538600000|2023-11-21 03:50:00|68043.1|68023.1|68028.7|68008.7|68045.6|68025.6|68027.4|68007.4|348
1700538900000|2023-11-21 03:55:00|68028.6|68008.6|68021.1|68001.1|68029.3|68009.3|68017.7|67997.7|356
1700539200000|2023-11-21 04:00:00|68021.2|68001.2|68018.3|67998.3|68033.8|68013.8|68017.3|67997.3|450
1700539500000|2023-11-21 04:05:00|68018.4|67998.4|68014.3|67994.3|68028.6|68008.6|68014.3|67994.3|386
1700539800000|2023-11-21 04:10:00|68014.2|67994.2|68009.2|67989.2|68021.3|68001.3|68007.8|67987.8|344
1700540100000|2023-11-21 04:15:00|68009.4|67989.4|68013.8|67993.8|68015.5|67995.5|68009.4|67989.4|343
1700540400000|2023-11-21 04:20:00|68014.1|67994.1|68026.8|68006.8|68027.5|68007.5|68014.1|67994.1|317
1700540700000|2023-11-21 04:25:00|68026.9|68006.9|68020.9|68000.9|68028.3|68008.3|68018.3|67998.3|271
1700541000000|2023-11-21 04:30:00|68020.8|68000.8|68017.9|67997.9|68021.5|68001.5|68008.7|67988.7|465
1700541300000|2023-11-21 04:35:00|68017.8|67997.8|68030.3|68010.3|68030.6|68010.6|68016.7|67996.7|350
1700541600000|2023-11-21 04:40:00|68030.2|68010.2|68024.2|68004.2|68030.6|68010.6|68023.9|68003.9|344
1700541900000|2023-11-21 04:45:00|68024.1|68004.1|68034.2|68014.2|68035.1|68016.1|68020.6|68001.6|348
1700542200000|2023-11-21 04:50:00|68034.1|68014.1|68037.1|68017.1|68038.6|68018.6|68030.5|68010.8|361
1700542500000|2023-11-21 04:55:00|68037.2|68017.2|68046.5|68026.5|68051.5|68031.5|68033.9|68013.9|462
1700542800000|2023-11-21 05:00:00|68046.4|68026.4|68046.7|68026.7|68057.7|68037.7|68044.9|68024.9|607
1700543100000|2023-11-21 05:05:00|68046.8|68026.8|68026|68006|68046.8|68026.8|68024.5|68004.5|446
1700543400000|2023-11-21 05:10:00|68025.9|68005.9|68017.9|68002.9|68027.9|68007.9|68016|68001|293
1700543700000|2023-11-21 05:15:00|68018.4|68003.4|68019|68004|68022.6|68007.4|68017.2|67999.8|316
1700544000000|2023-11-21 05:20:00|68019.1|68004.1|68027.9|68007.9|68028|68009.8|68018.8|68003.8|323
1700544300000|2023-11-21 05:25:00|68028|68008|68030|68015|68037.3|68019.7|68024.9|68005.8|306
1700544600000|2023-11-21 05:30:00|68030.1|68015.1|68035.2|68015.2|68041.1|68021.1|68029|68011.6|384
1700544900000|2023-11-21 05:35:00|68035.3|68015.3|68046.3|68026.3|68053.2|68033.6|68035.3|68015.3|472
1700545200000|2023-11-21 05:40:00|68046.1|68026.1|68053.2|68033.2|68054.4|68034.4|68046|68026|411
1700545500000|2023-11-21 05:45:00|68053.1|68033.1|68049.7|68029.7|68054.5|68034.5|68047.1|68027.1|378
1700545800000|2023-11-21 05:50:00|68049.9|68029.9|68068.8|68048.8|68076.2|68056.2|68049.9|68029.9|538
1700546100000|2023-11-21 05:55:00|68068.7|68048.7|68070.4|68050.4|68082.7|68062.7|68068.6|68048.6|509
1700546400000|2023-11-21 06:00:00|68070.3|68050.3|68061.4|68041.4|68070.4|68050.4|68053.4|68033.4|602
1700546700000|2023-11-21 06:05:00|68061.5|68041.5|68071.9|68051.9|68073.8|68053.8|68057.9|68037.9|464
1700547000000|2023-11-21 06:10:00|68071.7|68051.7|68090|68070|68090|68070|68069|68049|457
1700547300000|2023-11-21 06:15:00|68089.9|68069.9|68084.5|68064.5|68096.3|68076.3|68081.4|68061.4|527
1700547600000|2023-11-21 06:20:00|68084.4|68064.4|68075.8|68055.8|68084.7|68069|68070|68050|514
1700547900000|2023-11-21 06:25:00|68075.9|68055.9|68072.6|68052.6|68079.9|68059.9|68069.1|68049.1|338
1700548200000|2023-11-21 06:30:00|68072.8|68052.8|68067.6|68047.6|68082.5|68062.5|68065|68045|454
1700548500000|2023-11-21 06:35:00|68067.7|68047.7|68063.7|68043.7|68067.8|68047.8|68051.6|68034.3|376
1700548800000|2023-11-21 06:40:00|68063.6|68043.6|68070.3|68050.3|68076.2|68056.2|68057.7|68037.7|437
1700549100000|2023-11-21 06:45:00|68070.4|68050.4|68046|68026|68073.1|68053.1|68044.9|68024.9|513
1700549400000|2023-11-21 06:50:00|68046.3|68026.3|68039.6|68019.6|68048.2|68028.2|68030|68010|508
1700549700000|2023-11-21 06:55:00|68039.5|68019.5|68046.2|68026.2|68052.8|68035.6|68032|68012|456
1700550000000|2023-11-21 07:00:00|68046.3|68026.3|68056.8|68036.8|68058.3|68038.3|68034.9|68014.9|667
1700550300000|2023-11-21 07:05:00|68056.9|68036.9|68042.1|68022.1|68062.3|68042.3|68040.1|68020.1|780
1700550600000|2023-11-21 07:10:00|68042|68022|68040.1|68025.1|68048.7|68028.7|68036.2|68018.3|716
1700550900000|2023-11-21 07:15:00|68040.2|68025.2|68045.5|68030.5|68046.4|68031.4|68023.7|68008.7|722
1700551200000|2023-11-21 07:20:00|68045.4|68030.4|68033.5|68018.5|68045.5|68030.5|68030.6|68015.6|619
1700551500000|2023-11-21 07:25:00|68033.7|68018.7|68023.2|68008.2|68039.1|68022.8|68022|68007|639
1700551800000|2023-11-21 07:30:00|68023.1|68008.1|68032.3|68017.3|68034.5|68019.5|68015.2|68000.2|641
1700552100000|2023-11-21 07:35:00|68033.2|68018.2|68056.6|68041.6|68059.7|68044.7|68029.7|68014.7|686
1700552400000|2023-11-21 07:40:00|68056.7|68041.7|68060.4|68045.4|68063.2|68048.2|68053.2|68038.2|692
1700552700000|2023-11-21 07:45:00|68060.1|68045.1|68083.2|68068.2|68083.7|68068.7|68059.6|68044.6|678
1700553000000|2023-11-21 07:50:00|68083.1|68068.1|68085.6|68070.6|68092.3|68077.3|68076.8|68061.8|599
1700553300000|2023-11-21 07:55:00|68085.4|68070.4|68073.3|68058.3|68086.1|68071.1|68072.2|68057.2|645
1700553600000|2023-11-21 08:00:00|68073.6|68058.6|68033.8|68018.8|68076.4|68061.4|68032.6|68017.6|933
1700553900000|2023-11-21 08:05:00|68033.6|68018.6|68019.9|68004.9|68034.6|68019.6|68010.7|67995.7|741
1700554200000|2023-11-21 08:10:00|68019.8|68004.8|68058|68043|68058.1|68043.1|68019.2|68004.2|896
1700554500000|2023-11-21 08:15:00|68057.8|68042.8|68076.7|68061.7|68076.7|68061.7|68040.9|68025.9|889
1700554800000|2023-11-21 08:20:00|68076.8|68061.8|68073.1|68058.1|68091.7|68076.7|68068.3|68053.3|831
1700555100000|2023-11-21 08:25:00|68072.5|68057.5|68047.7|68032.7|68073.4|68058.4|68039.9|68024.9|786
1700555400000|2023-11-21 08:30:00|68047.8|68032.8|68064.3|68049.3|68067.1|68052.1|68029.5|68014.5|889
1700555700000|2023-11-21 08:35:00|68064.2|68049.2|68070.3|68055.3|68100.8|68085.8|68063.9|68048.9|859
1700556000000|2023-11-21 08:40:00|68071.3|68056.3|68103.8|68088.8|68108.1|68093.1|68071.3|68056.3|962
1700556300000|2023-11-21 08:45:00|68104|68089|68121.1|68106.1|68121.5|68106.3|68095.4|68080.4|893
1700556600000|2023-11-21 08:50:00|68121.2|68106.2|68123.8|68108.8|68134.2|68115.8|68114.7|68099.7|896
1700556900000|2023-11-21 08:55:00|68123.9|68108.9|68127.4|68107.4|68139.2|68124.2|68113.1|68098.1|796
1700557200000|2023-11-21 09:00:00|68127.7|68107.7|68121.7|68106.7|68141.1|68126.1|68116.5|68101.5|997
1700557500000|2023-11-21 09:05:00|68121.6|68106.6|68121.7|68106.7|68129.1|68114.1|68105.8|68090.8|878
1700557800000|2023-11-21 09:10:00|68121.5|68106.5|68132.6|68117.6|68135.7|68120.7|68103.6|68088.6|848
1700558100000|2023-11-21 09:15:00|68132.7|68117.7|68110.2|68095.2|68132.7|68117.7|68094.4|68079.4|898
1700558400000|2023-11-21 09:20:00|68110.3|68095.3|68112.3|68097.3|68125.7|68110.7|68106.4|68091.4|908
1700558700000|2023-11-21 09:25:00|68112.1|68097.1|68128.2|68113.2|68130.1|68115.1|68098.2|68083.2|754
1700559000000|2023-11-21 09:30:00|68128.4|68113.4|68137.4|68122.4|68147|68132|68122.8|68107.8|820
1700559300000|2023-11-21 09:35:00|68137.1|68122.1|68122.3|68107.3|68138.9|68123.9|68112.9|68097.9|814
1700559600000|2023-11-21 09:40:00|68121.2|68106.2|68130.9|68115.9|68131.4|68116.4|68113.3|68098.3|724
1700559900000|2023-11-21 09:45:00|68130.5|68115.5|68116.2|68101.2|68146.7|68131.7|68102.5|68087.5|761
1700560200000|2023-11-21 09:50:00|68116.1|68101.1|68140.4|68125.4|68140.8|68125.8|68112.8|68097.8|841
1700560500000|2023-11-21 09:55:00|68140.6|68125.6|68140.5|68125.5|68145.3|68130.3|68131.5|68116.5|683
1700560800000|2023-11-21 10:00:00|68140.4|68125.4|68150|68130|68150.3|68130.3|68134.5|68119.5|668
1700561100000|2023-11-21 10:05:00|68149.9|68129.9|68129.9|68114.9|68150.1|68132.8|68127.4|68112.4|594
1700561400000|2023-11-21 10:10:00|68129.4|68114.4|68110.4|68095.4|68129.4|68114.4|68106.5|68091.5|591
1700561700000|2023-11-21 10:15:00|68110.3|68095.3|68117.2|68102.2|68127.9|68112.9|68109|68094|563
1700562000000|2023-11-21 10:20:00|68117.4|68102.4|68100.9|68085.9|68119.3|68104.3|68088.5|68073.5|652
1700562300000|2023-11-21 10:25:00|68100.8|68085.8|68110.6|68095.6|68110.8|68095.8|68094|68079|623
1700562600000|2023-11-21 10:30:00|68110.5|68095.5|68104.4|68089.4|68110.5|68095.5|68088.2|68073.2|604
1700562900000|2023-11-21 10:35:00|68104.7|68089.7|68102.4|68087.4|68110.2|68095.2|68096.2|68081.2|562
1700563200000|2023-11-21 10:40:00|68102.2|68087.2|68103.2|68088.2|68107.2|68092.2|68079.7|68064.7|641
1700563500000|2023-11-21 10:45:00|68103.1|68088.1|68109.9|68094.9|68109.9|68094.9|68100.7|68085.7|511
1700563800000|2023-11-21 10:50:00|68110.1|68095.1|68120.9|68105.9|68127.9|68112.9|68110.1|68095.1|622
1700564100000|2023-11-21 10:55:00|68121|68106|68132.3|68117.3|68132.3|68117.3|68119.6|68104.6|440
1700564400000|2023-11-21 11:00:00|68133.3|68118.3|68130.3|68115.3|68141.2|68126.2|68124.4|68109.4|627
1700564700000|2023-11-21 11:05:00|68130.4|68115.4|68141|68126|68141|68126|68124.3|68109.3|591
1700565000000|2023-11-21 11:10:00|68140.9|68125.9|68143.2|68128.2|68144.5|68129.5|68131.7|68114.3|552
1700565300000|2023-11-21 11:15:00|68143.1|68128.1|68156.5|68141.5|68157.1|68142.1|68136.8|68121.8|632
1700565600000|2023-11-21 11:20:00|68156.6|68141.6|68152.6|68137.6|68159.4|68144.3|68147.2|68132.2|541
1700565900000|2023-11-21 11:25:00|68152|68137|68155.1|68140.1|68156.9|68141.6|68144.6|68129.6|593
1700566200000|2023-11-21 11:30:00|68155.2|68140.2|68150|68135|68159.3|68144.3|68147.1|68132.1|442
1700566500000|2023-11-21 11:35:00|68149.1|68134.1|68136.7|68121.7|68153.5|68138.5|68136.2|68121.2|574
1700566800000|2023-11-21 11:40:00|68135.8|68120.8|68137.9|68122.9|68141|68126|68125.3|68110.3|778
1700567100000|2023-11-21 11:45:00|68137.8|68122.8|68149.3|68134.3|68151.2|68136.2|68136.5|68121.5|576
1700567400000|2023-11-21 11:50:00|68149.2|68134.2|68159.8|68144.8|68161.8|68146.8|68149|68134|514
1700567700000|2023-11-21 11:55:00|68160.4|68145.4|68167.6|68152.6|68170|68155|68158.2|68143.2|424
1700568000000|2023-11-21 12:00:00|68167.4|68152.4|68144.6|68129.6|68168.3|68153.3|68135.1|68120.1|628
1700568300000|2023-11-21 12:05:00|68144.3|68129.3|68138.3|68123.3|68144.5|68129.5|68133.1|68118.1|666
1700568600000|2023-11-21 12:10:00|68138.4|68123.4|68134.1|68119.1|68141.9|68126.9|68130.1|68115.1|600
1700568900000|2023-11-21 12:15:00|68134|68119|68131|68116|68140.3|68125.3|68123.9|68108.9|570
1700569200000|2023-11-21 12:20:00|68130.8|68115.8|68127.6|68112.6|68140.8|68125.8|68121.4|68106.4|541
1700569500000|2023-11-21 12:25:00|68127.7|68112.7|68105.6|68090.6|68132.2|68117.2|68100.6|68085.6|774
1700569800000|2023-11-21 12:30:00|68105.7|68090.7|68129.7|68114.7|68131.9|68116.9|68092.4|68077.4|716
1700570100000|2023-11-21 12:35:00|68129.2|68114.2|68130|68115|68139.8|68124.8|68123.5|68108.5|646
1700570400000|2023-11-21 12:40:00|68130.1|68115.1|68136.1|68121.1|68141.3|68126.3|68129.7|68114.7|554
1700570700000|2023-11-21 12:45:00|68136|68121|68128.9|68113.9|68137.8|68122.8|68122|68107|673
1700571000000|2023-11-21 12:50:00|68129|68114|68104.3|68089.3|68129.7|68114.7|68102.6|68087.6|538
1700571300000|2023-11-21 12:55:00|68105.3|68090.3|68107.9|68092.9|68110.9|68095.9|68092.5|68077.5|697
1700571600000|2023-11-21 13:00:00|68107.5|68092.5|68079.3|68064.3|68109.5|68094.5|68078.4|68063.4|829
1700571900000|2023-11-21 13:05:00|68079.4|68064.4|68071.3|68056.3|68089.2|68074.2|68061.6|68046.6|779
1700572200000|2023-11-21 13:10:00|68071|68056|68066.9|68051.9|68074.4|68059.4|68060.5|68045.5|836
1700572500000|2023-11-21 13:15:00|68066.8|68051.8|68063|68048|68074.9|68059.9|68056.1|68041.1|720
1700572800000|2023-11-21 13:20:00|68062.9|68047.9|68035.4|68020.4|68062.9|68047.9|68033.8|68018.8|977
1700573100000|2023-11-21 13:25:00|68035.5|68020.5|68044.4|68024.4|68050.3|68034|68033.6|68018.6|755
1700573400000|2023-11-21 13:30:00|68044.3|68024.3|68073.5|68058.5|68080.1|68065.1|68024.3|68009.3|1104
1700573700000|2023-11-21 13:35:00|68073.6|68058.6|68094.9|68079.9|68104.3|68089.3|68048.4|68031.4|1353
1700574000000|2023-11-21 13:40:00|68095|68080|68139.4|68124.4|68143.9|68128.9|68077|68062|1349
1700574300000|2023-11-21 13:45:00|68139.3|68124.3|68136.2|68116.2|68150.8|68134.3|68127.7|68112.4|1098
1700574600000|2023-11-21 13:50:00|68136.3|68116.3|68133.5|68118.5|68161.4|68146.4|68130.4|68114.6|1119
1700574900000|2023-11-21 13:55:00|68134|68119|68125.3|68110.3|68140.6|68125.6|68113.5|68098.5|1181
1700575200000|2023-11-21 14:00:00|68125.2|68110.2|68106.2|68091.2|68127.6|68112.6|68099.9|68084.9|1083
1700575500000|2023-11-21 14:05:00|68106.1|68091.1|68077.2|68062.2|68114.9|68099.9|68075.5|68060.5|896
1700575800000|2023-11-21 14:10:00|68077.1|68062.1|68064.7|68049.7|68086|68071|68063.6|68048.6|968
1700576100000|2023-11-21 14:15:00|68064.6|68049.6|68055.1|68040.1|68067.5|68052.5|68046.6|68031.6|1095
1700576400000|2023-11-21 14:20:00|68055.2|68040.2|68051.7|68036.7|68070.3|68055.3|68048.4|68033.4|881
1700576700000|2023-11-21 14:25:00|68051.8|68036.8|68058.2|68043.2|68058.2|68043.2|68035.4|68020.4|921
1700577000000|2023-11-21 14:30:00|68058.4|68043.4|68061.7|68046.7|68077.5|68062.5|68050.5|68035.5|1137
1700577300000|2023-11-21 14:35:00|68061.8|68046.8|68110.4|68095.4|68112|68097|68060.4|68045.4|1085
1700577600000|2023-11-21 14:40:00|68110.9|68095.9|68123.5|68108.5|68128|68113|68102.5|68087.5|1187
1700577900000|2023-11-21 14:45:00|68123.3|68108.3|68099.6|68084.6|68127.7|68112.7|68092.7|68077.7|1075
1700578200000|2023-11-21 14:50:00|68099.4|68084.4|68064.4|68049.4|68099.6|68084.6|68056.1|68041.1|1087
1700578500000|2023-11-21 14:55:00|68064.2|68049.2|68073.5|68053.5|68080.7|68065.7|68061.6|68046.6|1023
1700578800000|2023-11-21 15:00:00|68073.4|68053.4|68068.8|68053.8|68076|68056|68032.6|68017.6|1301
1700579100000|2023-11-21 15:05:00|68068.9|68053.9|68100.4|68085.4|68122.9|68107.9|68068.8|68053.8|1287
1700579400000|2023-11-21 15:10:00|68100.2|68085.2|68095.8|68080.8|68121.8|68106.8|68094.4|68079.4|1062
1700579700000|2023-11-21 15:15:00|68095.3|68080.3|68080.9|68065.9|68114|68099|68080.9|68065.9|1137
1700580000000|2023-11-21 15:20:00|68080.7|68065.7|68107.6|68092.6|68119.1|68104.1|68080.7|68065.7|1044
1700580300000|2023-11-21 15:25:00|68107|68092|68136|68121|68158.1|68138.1|68098.3|68083.3|1179
1700580600000|2023-11-21 15:30:00|68136.4|68121.4|68141.8|68126.8|68153.2|68138.2|68125.8|68110.8|1027
1700580900000|2023-11-21 15:35:00|68141.7|68126.7|68135|68120|68144.6|68129.6|68117|68102|976
1700581200000|2023-11-21 15:40:00|68135.1|68120.1|68117.9|68102.9|68161.1|68146.1|68105.4|68090.4|1087
1700581500000|2023-11-21 15:45:00|68117.4|68102.4|68137.3|68122.3|68144.3|68129.3|68112.8|68097.8|951
1700581800000|2023-11-21 15:50:00|68137.5|68122.5|68162.4|68142.4|68171.6|68156.6|68136.4|68121.4|1005
1700582100000|2023-11-21 15:55:00|68162.9|68142.9|68183.3|68168.3|68200.5|68185.5|68162.9|68142.9|1272
1700582400000|2023-11-21 16:00:00|68183.2|68168.2|68152.3|68137.3|68189.4|68174.4|68152.3|68137.3|1127
1700582700000|2023-11-21 16:05:00|68152.2|68137.2|68135.6|68120.6|68157.2|68142.2|68127.3|68112.3|993
1700583000000|2023-11-21 16:10:00|68135.5|68120.5|68174.6|68159.6|68175.5|68160.5|68126.3|68111.3|1049
1700583300000|2023-11-21 16:15:00|68174.2|68159.2|68210|68195|68212.3|68197.3|68161.8|68146.8|1040
1700583600000|2023-11-21 16:20:00|68210.1|68195.1|68230.6|68210.6|68234|68219|68209.9|68194.9|1026
1700583900000|2023-11-21 16:25:00|68230.5|68210.5|68235.6|68220.6|68250.7|68235.7|68221|68206|950
1700584200000|2023-11-21 16:30:00|68235.7|68220.7|68227|68212|68241.4|68226.4|68208.8|68193.8|1086
1700584500000|2023-11-21 16:35:00|68226.9|68211.9|68214.9|68199.9|68231.2|68215.9|68209.4|68194.4|898
1700584800000|2023-11-21 16:40:00|68214.8|68199.8|68232.2|68217.2|68241.1|68226.1|68213.9|68198.9|1018
1700585100000|2023-11-21 16:45:00|68232.1|68217.1|68236.1|68221.1|68255|68240|68225.6|68210.6|881
1700585400000|2023-11-21 16:50:00|68235.8|68220.8|68231.2|68216.2|68245|68230|68223.4|68208.4|719
1700585700000|2023-11-21 16:55:00|68231.4|68216.4|68256.5|68241.5|68259.1|68244.1|68229.2|68214.2|920
1700586000000|2023-11-21 17:00:00|68256.6|68241.6|68256.3|68241.3|68266|68251|68248|68233|994
1700586300000|2023-11-21 17:05:00|68256.1|68241.1|68252.6|68237.6|68261|68246|68248.8|68233.8|842
1700586600000|2023-11-21 17:10:00|68252.7|68237.7|68249.7|68234.7|68257.9|68242.9|68247.1|68232.1|645
1700586900000|2023-11-21 17:15:00|68249.9|68234.9|68264.2|68249.2|68282.3|68265.8|68247.1|68230.1|856
1700587200000|2023-11-21 17:20:00|68264.1|68249.1|68251.7|68236.7|68269.4|68254.4|68250.9|68235.9|656
1700587500000|2023-11-21 17:25:00|68251.5|68236.5|68258.1|68243.1|68276.2|68261.2|68250.5|68235.5|710
1700587800000|2023-11-21 17:30:00|68257.9|68242.9|68243.7|68228.7|68257.9|68242.9|68233|68218|882
1700588100000|2023-11-21 17:35:00|68243.9|68228.9|68248.5|68233.5|68257.2|68242.2|68238.7|68218.7|654
1700588400000|2023-11-21 17:40:00|68248.4|68233.4|68263.6|68248.6|68264.7|68249.7|68247.3|68232.3|504
1700588700000|2023-11-21 17:45:00|68263.5|68248.5|68250.8|68235.8|68263.5|68248.5|68245|68230|570
1700589000000|2023-11-21 17:50:00|68250.7|68235.7|68268.3|68253.3|68274.4|68259.4|68243|68228|615
1700589300000|2023-11-21 17:55:00|68268.2|68253.2|68267.7|68252.7|68278|68263|68264.5|68249.5|647
1700589600000|2023-11-21 18:00:00|68267.8|68252.8|68299.9|68284.9|68301.8|68286.8|68263.8|68248.8|775
1700589900000|2023-11-21 18:05:00|68299.2|68284.2|68307.5|68292.5|68310.5|68295.5|68292.3|68277.3|721
1700590200000|2023-11-21 18:10:00|68307.4|68292.4|68342.8|68327.8|68346.7|68331.7|68305.3|68290.3|796
1700590500000|2023-11-21 18:15:00|68342.7|68327.7|68338.7|68323.7|68347.1|68332.1|68333.7|68318.7|623
1700590800000|2023-11-21 18:20:00|68338.5|68323.5|68359.6|68344.6|68359.9|68344.9|68333.3|68316.8|819
1700591100000|2023-11-21 18:25:00|68359.7|68344.7|68360.6|68345.6|68374.1|68359.1|68349.5|68334.5|971
1700591400000|2023-11-21 18:30:00|68360.5|68345.5|68365|68350|68381.5|68364.8|68359.8|68344.8|869
1700591700000|2023-11-21 18:35:00|68365.2|68350.2|68357.7|68337.7|68377.5|68359.7|68356.5|68336.5|791
1700592000000|2023-11-21 18:40:00|68357.8|68337.8|68351.1|68336.1|68360.8|68345.6|68339.7|68324.7|800
1700592300000|2023-11-21 18:45:00|68351|68336|68337.3|68317.3|68352.3|68337.3|68337|68317|627
1700592600000|2023-11-21 18:50:00|68337.4|68317.4|68349.4|68329.4|68349.4|68329.4|68335.7|68315.7|702
1700592900000|2023-11-21 18:55:00|68349.3|68329.3|68346|68326|68358.6|68341.2|68337.3|68317.3|679
1700593200000|2023-11-21 19:00:00|68345.8|68325.8|68344.5|68324.5|68374.4|68354.4|68333|68313|999
1700593500000|2023-11-21 19:05:00|68344.6|68324.6|68392.1|68377.1|68397|68382|68343.9|68323.9|895
1700593800000|2023-11-21 19:10:00|68392.2|68377.2|68338.2|68318.2|68392.5|68377.5|68336.7|68316.7|1016
1700594100000|2023-11-21 19:15:00|68338|68318|68324.3|68309.3|68343.8|68328.8|68321.3|68306.1|937
1700594400000|2023-11-21 19:20:00|68324.5|68309.5|68318.9|68303.9|68328|68311.5|68309.3|68294.3|824
1700594700000|2023-11-21 19:25:00|68318.8|68303.8|68311|68296|68324.4|68309.4|68302.1|68287.1|847
1700595000000|2023-11-21 19:30:00|68311.1|68296.1|68315.5|68300.5|68318|68303|68307.4|68292.4|636
1700595300000|2023-11-21 19:35:00|68315.6|68300.6|68321.6|68306.6|68328.1|68313.1|68307.7|68292.7|759
1700595600000|2023-11-21 19:40:00|68321.8|68306.8|68326|68311|68342.4|68327.4|68318.5|68303.5|740
1700595900000|2023-11-21 19:45:00|68325.8|68310.8|68315.3|68300.3|68326.4|68311.4|68302.5|68287.5|680
1700596200000|2023-11-21 19:50:00|68315.2|68300.2|68309.8|68294.8|68325.8|68310.8|68309.1|68294.1|628
1700596500000|2023-11-21 19:55:00|68309.9|68294.9|68302.6|68287.6|68313.6|68298.6|68298.4|68283.4|746
1700596800000|2023-11-21 20:00:00|68302.5|68287.5|68297.2|68282.2|68307.9|68292.9|68293.2|68278.2|652
1700597100000|2023-11-21 20:05:00|68297.1|68282.1|68322.4|68307.4|68322.6|68307.6|68293.4|68278.4|685
1700597400000|2023-11-21 20:10:00|68322.5|68307.5|68316.9|68296.9|68322.5|68307.5|68307.9|68292.9|639
1700597700000|2023-11-21 20:15:00|68317|68297|68303|68283|68318.6|68298.6|68300.8|68281.2|541
1700598000000|2023-11-21 20:20:00|68302.9|68282.9|68306.3|68286.3|68311.8|68291.8|68300.2|68282|610
1700598300000|2023-11-21 20:25:00|68306.2|68286.2|68300.7|68280.7|68310.7|68290.7|68300.4|68280.4|548
1700598600000|2023-11-21 20:30:00|68300.8|68280.8|68309|68289|68310.5|68295|68300.8|68280.8|424
1700598900000|2023-11-21 20:35:00|68308.9|68288.9|68309.4|68289.4|68319.5|68299.5|68306.7|68286.7|411
1700599200000|2023-11-21 20:40:00|68309.5|68289.5|68307.1|68292.1|68312.5|68292.8|68299.7|68284.7|400
1700599500000|2023-11-21 20:45:00|68307.2|68292.2|68309|68294|68315.5|68300.5|68306.2|68291.2|448
1700599800000|2023-11-21 20:50:00|68309.2|68294.2|68320|68305|68322|68307|68309.2|68294.2|432
1700600100000|2023-11-21 20:55:00|68320.2|68305.2|68323.1|68308.1|68326.7|68311.7|68318.8|68303.8|560
1700600400000|2023-11-21 21:00:00|68323|68308|68323.6|68303.6|68328.2|68313.2|68320.4|68303.6|427
1700600700000|2023-11-21 21:05:00|68323.5|68303.5|68318.2|68303.2|68324.5|68304.5|68317.5|68297.5|252
1700601000000|2023-11-21 21:10:00|68318.3|68303.3|68315|68295|68320.5|68305.1|68312.7|68292.7|262
1700601300000|2023-11-21 21:15:00|68314.5|68294.5|68311.1|68291.1|68315.2|68295.2|68309.6|68289.6|237
1700601600000|2023-11-21 21:20:00|68311.2|68291.2|68306.4|68291.4|68316|68301|68305.2|68290.2|480
1700601900000|2023-11-21 21:25:00|68306.3|68291.3|68319.4|68304.4|68319.5|68304.5|68304.8|68289.8|260
1700602200000|2023-11-21 21:30:00|68319.5|68304.5|68323.2|68303.2|68327|68307|68319.3|68299.7|315
1700602500000|2023-11-21 21:35:00|68323|68303|68322.2|68302.2|68324.1|68304.1|68316.8|68296.8|487
1700602800000|2023-11-21 21:40:00|68322.3|68302.3|68322.6|68302.6|68326.1|68306.1|68319.6|68299.6|554
1700603100000|2023-11-21 21:45:00|68322.7|68302.7|68319.7|68299.7|68328.5|68308.5|68317.8|68297.8|970
1700603400000|2023-11-21 21:50:00|68319.4|68299.4|68327.9|68307.9|68328.2|68308.1|68319.4|68299.4|2715
1700603700000|2023-11-21 21:55:00|68328|68307.7|68342.2|68309.7|68345.3|68317.3|68327.1|68307.1|1296
1700604000000|2023-11-21 22:00:00|68345.9|68304.9|68365.2|68266.2|68369|68304.9|68345.9|68266.2|47
1700604300000|2023-11-21 22:05:00|68365.1|68266.1|68360.4|68271.3|68365.2|68274.5|68357.7|68263.4|176
1700604600000|2023-11-21 22:10:00|68362.7|68272.8|68361.8|68299.5|68366.8|68300.5|68358.7|68259.7|242
1700604900000|2023-11-21 22:15:00|68362|68299.6|68355.6|68313.8|68363.2|68313.9|68355|68298.8|129
1700605200000|2023-11-21 22:20:00|68355.5|68313.7|68366.4|68295.7|68371.2|68314.2|68354.3|68262.3|144
1700605500000|2023-11-21 22:25:00|68366.5|68295.6|68355|68295.2|68367|68311|68354.3|68294.6|94
1700605800000|2023-11-21 22:30:00|68354.8|68294.6|68335.6|68295.8|68354.8|68295.8|68334.1|68289.8|224
1700606100000|2023-11-21 22:35:00|68335.7|68295.9|68336.3|68298.4|68339.9|68302.8|68335.2|68295.3|172
1700606400000|2023-11-21 22:40:00|68336.7|68298.5|68336.2|68303.2|68338.9|68303.4|68334.5|68290.3|181
1700606700000|2023-11-21 22:45:00|68336.5|68301|68334.8|68302.1|68353.9|68305.2|68334|68299.3|253
1700607000000|2023-11-21 22:50:00|68334.6|68302.3|68347.8|68306.4|68351.9|68308.5|68334.5|68301.7|167
1700607300000|2023-11-21 22:55:00|68346.2|68306.3|68341.8|68313.8|68354.1|68313.8|68338.7|68296.1|217
1700607600000|2023-11-21 23:00:00|68341.9|68314.5|68312.4|68292.4|68354|68316.6|68311|68291|512
1700607900000|2023-11-21 23:05:00|68312.3|68292.3|68312.3|68292.3|68316.6|68296.6|68309.1|68289.1|204
1700608200000|2023-11-21 23:10:00|68312.2|68292.2|68307.5|68287.5|68314.2|68294.2|68304.7|68284.7|321
1700608500000|2023-11-21 23:15:00|68307.2|68287.2|68304.3|68284.3|68307.6|68287.6|68301.8|68281.8|250
1700608800000|2023-11-21 23:20:00|68304.4|68284.4|68295.7|68275.7|68306.1|68286.1|68295.7|68275.7|243
1700609100000|2023-11-21 23:25:00|68295.6|68275.6|68304.3|68284.3|68304.3|68284.3|68292.1|68272.1|215
1700609400000|2023-11-21 23:30:00|68304.2|68284.2|68313.2|68293.2|68313.9|68293.9|68297.5|68277.5|315
1700609700000|2023-11-21 23:35:00|68313.1|68293.1|68288.9|68268.9|68313.2|68293.2|68288.3|68268.3|338
1700610000000|2023-11-21 23:40:00|68288.8|68268.8|68288|68268|68297.2|68277.2|68288|68268|235
1700610300000|2023-11-21 23:45:00|68287.9|68267.9|68291.5|68271.5|68294.4|68274.4|68287.9|68267.9|232
1700610600000|2023-11-21 23:50:00|68291.4|68271.4|68302.7|68282.7|68302.9|68282.9|68291.3|68271.3|204
1700610900000|2023-11-21 23:55:00|68302.6|68282.6|68297.8|68277.8|68306.6|68286.6|68297.1|68277.1|215
1700611200000|2023-11-22 00:00:00|68297.6|68277.6|68297.1|68277.1|68302.4|68282.4|68294.6|68274.6|333
1700611500000|2023-11-22 00:05:00|68297|68277|68298.4|68278.4|68301.6|68281.6|68285.9|68265.9|351
1700611800000|2023-11-22 00:10:00|68298.5|68278.5|68299.5|68279.5|68307.9|68287.9|68297.6|68277.6|364
1700612100000|2023-11-22 00:15:00|68299.7|68279.7|68298.8|68278.8|68307|68287|68298.8|68278.8|408
1700612400000|2023-11-22 00:20:00|68300.3|68280.3|68307.4|68287.4|68308.1|68288.1|68297.8|68277.8|279
1700612700000|2023-11-22 00:25:00|68307.6|68287.6|68304.1|68284.1|68313.7|68293.7|68304.1|68284.1|308
1700613000000|2023-11-22 00:30:00|68303.4|68283.4|68303.3|68283.3|68307.5|68287.5|68300.9|68280.9|333
1700613300000|2023-11-22 00:35:00|68303.7|68283.7|68304.5|68284.5|68310.3|68290.3|68301.6|68283.4|274
1700613600000|2023-11-22 00:40:00|68304.8|68284.8|68300.5|68280.5|68304.8|68287|68293.9|68273.9|336
1700613900000|2023-11-22 00:45:00|68300.6|68280.6|68307.2|68287.2|68307.3|68287.3|68295.2|68275.2|330
1700614200000|2023-11-22 00:50:00|68307.4|68287.4|68293.9|68273.9|68312.7|68292.7|68293.4|68273.4|413
1700614500000|2023-11-22 00:55:00|68294.2|68274.2|68280.9|68260.9|68301.6|68281.6|68280.8|68260.8|476
1700614800000|2023-11-22 01:00:00|68280.8|68260.8|68280.6|68260.6|68282.2|68262.2|68270.2|68250.2|552
1700615100000|2023-11-22 01:05:00|68280.5|68260.5|68279.9|68259.9|68283.4|68263.4|68276.7|68256.7|393
1700615400000|2023-11-22 01:10:00|68280|68260|68289.5|68269.5|68293.2|68273.2|68279.7|68259.7|380
1700615700000|2023-11-22 01:15:00|68289.4|68269.4|68284.1|68264.1|68289.4|68269.4|68259.5|68239.5|719
1700616000000|2023-11-22 01:20:00|68284.2|68264.2|68332.9|68312.9|68332.9|68312.9|68282.5|68262.5|535
1700616300000|2023-11-22 01:25:00|68332.8|68312.8|68338.3|68318.3|68349.7|68329.7|68332.4|68312.4|494
1700616600000|2023-11-22 01:30:00|68338.4|68318.4|68336.3|68316.3|68339.3|68319.3|68332.8|68312.8|515
1700616900000|2023-11-22 01:35:00|68336.1|68316.1|68347|68327|68350.8|68330.8|68329.3|68309.3|549
1700617200000|2023-11-22 01:40:00|68347.1|68327.1|68339.3|68319.3|68351|68331|68333.3|68313.3|444
1700617500000|2023-11-22 01:45:00|68339.2|68319.2|68339.5|68319.5|68343.3|68323.3|68326.5|68306.5|583
1700617800000|2023-11-22 01:50:00|68339.3|68319.3|68327.6|68307.6|68346.3|68326.3|68323.8|68303.8|408
1700618100000|2023-11-22 01:55:00|68327.4|68307.4|68323.5|68303.5|68327.4|68307.4|68315.5|68295.5|568
1700618400000|2023-11-22 02:00:00|68323.4|68303.4|68324.3|68304.3|68330.3|68310.3|68319.6|68299.6|424
1700618700000|2023-11-22 02:05:00|68324.2|68304.2|68321.4|68301.4|68324.2|68304.2|68312.1|68292.1|501
1700619000000|2023-11-22 02:10:00|68321.3|68301.3|68320|68300|68331.9|68311.9|68319.6|68299.6|487
1700619300000|2023-11-22 02:15:00|68320.1|68300.1|68325.1|68305.1|68325.5|68305.5|68315.9|68295.9|356
1700619600000|2023-11-22 02:20:00|68325|68305|68327.5|68307.5|68331.5|68311.5|68321.8|68301.8|389
1700619900000|2023-11-22 02:25:00|68327.6|68307.6|68323.4|68303.4|68334.9|68314.9|68322.8|68302.8|398
1700620200000|2023-11-22 02:30:00|68323.5|68303.5|68306|68286|68325.3|68305.3|68305.3|68285.3|460
1700620500000|2023-11-22 02:35:00|68306.1|68286.1|68283.2|68263.2|68307|68287|68283.2|68263.2|440
1700620800000|2023-11-22 02:40:00|68283.3|68263.3|68292.4|68272.4|68297.7|68277.7|68283.3|68263.3|467
1700621100000|2023-11-22 02:45:00|68292.5|68272.5|68296.9|68276.9|68299.9|68279.9|68289.9|68269.9|388
1700621400000|2023-11-22 02:50:00|68297|68277|68294.8|68274.8|68297.6|68277.6|68285.7|68265.7|358
1700621700000|2023-11-22 02:55:00|68294.9|68274.9|68311.8|68291.8|68316.9|68296.9|68294.7|68274.7|477
1700622000000|2023-11-22 03:00:00|68312|68292|68300.3|68280.3|68316.2|68296.2|68299.6|68279.6|415
1700622300000|2023-11-22 03:05:00|68300.5|68280.5|68302.2|68282.2|68308.5|68288.5|68292.9|68272.9|353
1700622600000|2023-11-22 03:10:00|68302.4|68282.4|68303.8|68283.8|68306.9|68286.9|68300.5|68280.5|293
1700622900000|2023-11-22 03:15:00|68303.9|68283.9|68306.4|68286.4|68310.7|68290.7|68303.9|68283.9|245
1700623200000|2023-11-22 03:20:00|68306.6|68286.6|68315.4|68295.4|68316.6|68296.6|68300.5|68280.5|333
1700623500000|2023-11-22 03:25:00|68315.3|68295.3|68319.2|68299.2|68319.6|68299.6|68311.3|68291.3|264
1700623800000|2023-11-22 03:30:00|68319|68299|68312.5|68292.5|68319.2|68299.2|68310.5|68291.5|222
1700624100000|2023-11-22 03:35:00|68312.6|68292.6|68321.4|68301.4|68325.5|68305.5|68312.6|68292.6|256
1700624400000|2023-11-22 03:40:00|68321.5|68301.5|68326.1|68306.1|68326.3|68306.3|68318.6|68298.6|258
1700624700000|2023-11-22 03:45:00|68326|68306|68323.6|68303.6|68331.8|68311.8|68322.2|68302.2|304
1700625000000|2023-11-22 03:50:00|68323.7|68303.7|68322.8|68307.8|68327|68309.7|68320.4|68300.4|278
1700625300000|2023-11-22 03:55:00|68322.7|68307.7|68318.2|68303.2|68325.1|68309.1|68318.1|68300.3|263
1700625600000|2023-11-22 04:00:00|68318.3|68303.3|68323.5|68303.5|68325|68305|68312.3|68296.9|249
1700625900000|2023-11-22 04:05:00|68323.6|68303.6|68319.2|68299.2|68327.4|68308.3|68317.3|68297.3|296
1700626200000|2023-11-22 04:10:00|68319.1|68299.1|68332.7|68312.7|68332.8|68312.8|68318.9|68298.9|258
1700626500000|2023-11-22 04:15:00|68332.5|68312.5|68334.7|68319.7|68336.2|68320.1|68328.9|68308.9|227
1700626800000|2023-11-22 04:20:00|68334.8|68319.8|68338.7|68318.7|68339.3|68320|68329.5|68311.6|254
1700627100000|2023-11-22 04:25:00|68338.6|68318.6|68338|68318|68341.8|68324.6|68336.5|68316.5|211
1700627400000|2023-11-22 04:30:00|68338.2|68318.2|68337.5|68317.5|68341.3|68323.6|68334.2|68316.7|229
1700627700000|2023-11-22 04:35:00|68337.6|68317.6|68331|68311|68337.7|68317.7|68330.8|68311|173
1700628000000|2023-11-22 04:40:00|68330.9|68310.9|68320.5|68300.5|68331|68311|68318|68298|221
1700628300000|2023-11-22 04:45:00|68320.8|68300.8|68333.7|68313.7|68337.9|68317.9|68320.8|68300.8|332
1700628600000|2023-11-22 04:50:00|68333.6|68313.6|68334.8|68314.8|68336.1|68316.1|68327.2|68307.6|219
1700628900000|2023-11-22 04:55:00|68334.7|68314.7|68321.4|68301.4|68336|68316|68321.2|68301.2|308
1700629200000|2023-11-22 05:00:00|68321.5|68301.5|68325.6|68305.6|68329.3|68309.3|68318.6|68298.6|390
1700629500000|2023-11-22 05:05:00|68325.7|68305.7|68314.7|68294.7|68326.1|68306.1|68313.5|68293.5|259
1700629800000|2023-11-22 05:10:00|68314.6|68294.6|68342.6|68322.6|68343.1|68323.1|68311.3|68294.2|396
1700630100000|2023-11-22 05:15:00|68342.5|68322.5|68354.3|68334.3|68358|68338|68340.5|68320.5|535
1700630400000|2023-11-22 05:20:00|68354.5|68334.5|68357.8|68337.8|68364.6|68344.6|68347.8|68327.8|433
1700630700000|2023-11-22 05:25:00|68357.9|68337.9|68365.8|68345.8|68370.2|68350.2|68357.4|68337.4|434
1700631000000|2023-11-22 05:30:00|68365.9|68345.9|68359.2|68339.2|68365.9|68345.9|68350.5|68331.8|454
1700631300000|2023-11-22 05:35:00|68359.1|68339.1|68358.9|68338.9|68365.1|68345.1|68349.7|68329.7|366
1700631600000|2023-11-22 05:40:00|68359|68339|68365.5|68345.5|68366.1|68346.1|68357.8|68337.8|372
1700631900000|2023-11-22 05:45:00|68366|68346|68362.2|68342.2|68373|68354.6|68359.1|68339.1|449
1700632200000|2023-11-22 05:50:00|68362.3|68342.3|68365.7|68345.7|68371.1|68351.1|68361.7|68341.7|407
1700632500000|2023-11-22 05:55:00|68365.8|68345.8|68358.8|68338.8|68368.3|68348.3|68348.6|68328.6|452
1700632800000|2023-11-22 06:00:00|68359|68339|68369|68349|68370.9|68354.6|68356.1|68337.7|437
1700633100000|2023-11-22 06:05:00|68368.9|68348.9|68376.6|68356.6|68380.6|68361.1|68368.8|68348.8|458
1700633400000|2023-11-22 06:10:00|68376.8|68356.8|68384.5|68364.5|68386.2|68366.2|68375.6|68355.6|324
1700633700000|2023-11-22 06:15:00|68384.7|68364.7|68400.8|68380.8|68403.9|68383.9|68383.2|68363.2|588
1700634000000|2023-11-22 06:20:00|68400.9|68380.9|68387.1|68372.1|68401|68381|68377.6|68362.6|456
1700634300000|2023-11-22 06:25:00|68387|68372|68421.4|68401.4|68421.7|68401.7|68387|68372|566
1700634600000|2023-11-22 06:30:00|68421.7|68401.7|68419.3|68399.3|68426|68406|68413.2|68393.2|481
1700634900000|2023-11-22 06:35:00|68418.9|68398.9|68409.6|68389.6|68423.8|68403.8|68407.7|68387.7|528
1700635200000|2023-11-22 06:40:00|68409.5|68389.5|68397.4|68377.4|68416.5|68396.5|68394|68374|469
1700635500000|2023-11-22 06:45:00|68397.5|68377.5|68405.3|68385.3|68406.8|68386.8|68394.9|68374.9|516
1700635800000|2023-11-22 06:50:00|68404.8|68384.8|68420|68400|68423.9|68403.9|68402.3|68382.3|521
1700636100000|2023-11-22 06:55:00|68419.9|68399.9|68401|68381|68419.9|68399.9|68389.6|68369.6|551
1700636400000|2023-11-22 07:00:00|68401.1|68381.1|68382.2|68362.2|68404.3|68384.3|68382.2|68362.2|757
1700636700000|2023-11-22 07:05:00|68382.3|68362.3|68384.9|68369.9|68395.3|68375.9|68382.3|68362.3|504
1700637000000|2023-11-22 07:10:00|68385|68370|68393.4|68373.4|68396.2|68379.4|68383.4|68368.4|592
1700637300000|2023-11-22 07:15:00|68393.5|68373.5|68369|68349|68398|68378|68368.6|68348.6|533
1700637600000|2023-11-22 07:20:00|68368.9|68348.9|68353.8|68338.8|68379.1|68364.1|68352.1|68337.1|666
1700637900000|2023-11-22 07:25:00|68353.9|68338.9|68335.3|68320.3|68357.6|68342.6|68331.1|68314.4|721
1700638200000|2023-11-22 07:30:00|68335.4|68320.4|68329.3|68314.3|68346.5|68331.5|68327.1|68312.1|665
1700638500000|2023-11-22 07:35:00|68329.2|68314.2|68315.8|68300.8|68338.3|68319.5|68312.6|68297.6|604
1700638800000|2023-11-22 07:40:00|68315.9|68300.9|68319.7|68304.7|68327.9|68311.1|68315.8|68300.2|528
1700639100000|2023-11-22 07:45:00|68319.8|68304.8|68321.2|68306.2|68325.7|68310.7|68316.9|68300.8|514
1700639400000|2023-11-22 07:50:00|68321.3|68306.3|68309.8|68289.8|68322.9|68307.9|68296.6|68281.6|620
1700639700000|2023-11-22 07:55:00|68309.7|68289.7|68310.3|68295.3|68310.7|68295.3|68296.1|68281.1|862
1700640000000|2023-11-22 08:00:00|68310.2|68295.2|68288.6|68268.6|68310.2|68295.2|68277.7|68258.9|992
1700640300000|2023-11-22 08:05:00|68288.7|68268.7|68303.8|68288.8|68308.3|68293.3|68285.3|68268.7|831
1700640600000|2023-11-22 08:10:00|68303.7|68288.7|68308.8|68293.8|68314.6|68299.6|68290.4|68275.4|890
1700640900000|2023-11-22 08:15:00|68308.9|68293.9|68330.6|68315.6|68332.8|68317.8|68305.3|68290.3|959
1700641200000|2023-11-22 08:20:00|68330.5|68315.5|68366.6|68346.6|68366.8|68346.8|68327.3|68312.3|1107
1700641500000|2023-11-22 08:25:00|68366.7|68346.7|68393.2|68378.2|68398.1|68383.1|68366.7|68346.7|980
1700641800000|2023-11-22 08:30:00|68393.5|68378.5|68393.5|68378.5|68402.2|68387.2|68386.6|68371.6|803
1700642100000|2023-11-22 08:35:00|68393.4|68378.4|68436.8|68421.8|68436.8|68421.8|68386.9|68371.9|990
1700642400000|2023-11-22 08:40:00|68435.4|68420.4|68473.9|68458.9|68488.5|68473.5|68434.6|68419.6|1075
1700642700000|2023-11-22 08:45:00|68474.1|68459.1|68483.5|68468.5|68487|68472|68459.8|68444.8|804
1700643000000|2023-11-22 08:50:00|68483.8|68468.8|68486.3|68471.3|68506.1|68491.1|68477.1|68462.1|701
1700643300000|2023-11-22 08:55:00|68486.4|68471.4|68488.8|68473.8|68504.8|68489.8|68473.2|68458.2|911
1700643600000|2023-11-22 09:00:00|68489.2|68474.2|68466.3|68446.3|68490.7|68475.7|68465.1|68445.1|981
1700643900000|2023-11-22 09:05:00|68466.2|68446.2|68410.6|68395.6|68466.2|68446.2|68410.6|68394.4|794
1700644200000|2023-11-22 09:10:00|68410.7|68395.7|68411.1|68396.1|68427.1|68412.1|68407.1|68392.1|825
1700644500000|2023-11-22 09:15:00|68411|68396|68435.3|68420.3|68439.3|68424.3|68410|68395|685
1700644800000|2023-11-22 09:20:00|68435.4|68420.4|68439.6|68424.6|68459.1|68444.1|68431.2|68416.2|874
1700645100000|2023-11-22 09:25:00|68439.7|68424.7|68423.7|68408.7|68449.6|68429.6|68413.4|68398.4|618
1700645400000|2023-11-22 09:30:00|68423.9|68408.9|68409.7|68389.7|68424.9|68409.9|68393.8|68377.4|693
1700645700000|2023-11-22 09:35:00|68409.8|68389.8|68374.1|68354.1|68410.1|68394.1|68371.3|68351.3|836
1700646000000|2023-11-22 09:40:00|68373.8|68353.8|68346.4|68326.4|68373.8|68353.8|68330.2|68310.2|958
1700646300000|2023-11-22 09:45:00|68346.6|68326.6|68341.7|68326.7|68350.2|68335.2|68324.6|68304.6|795
1700646600000|2023-11-22 09:50:00|68342.1|68327.1|68365.8|68350.8|68367|68352|68341.7|68326.7|893
1700646900000|2023-11-22 09:55:00|68365.9|68350.9|68383|68368|68385.2|68370.2|68365.9|68350.9|737
1700647200000|2023-11-22 10:00:00|68383.1|68368.1|68383.5|68368.5|68401.6|68386.6|68378.1|68363.1|782
1700647500000|2023-11-22 10:05:00|68383.8|68368.8|68394|68379|68398.5|68383.5|68383.8|68368.8|632
1700647800000|2023-11-22 10:10:00|68393.8|68378.8|68367.1|68352.1|68393.8|68378.8|68363.2|68348.2|662
1700648100000|2023-11-22 10:15:00|68367.4|68352.4|68386.3|68371.3|68389|68374|68363.1|68348.1|624
1700648400000|2023-11-22 10:20:00|68386.4|68371.4|68387.9|68372.9|68394.1|68379.1|68378.6|68363.6|555
1700648700000|2023-11-22 10:25:00|68388|68373|68409.4|68394.4|68413.1|68398.1|68383.9|68368.9|775
1700649000000|2023-11-22 10:30:00|68409.6|68394.6|68419.6|68404.6|68423.3|68408.3|68390.5|68375.5|729
1700649300000|2023-11-22 10:35:00|68419.5|68404.5|68417.7|68402.7|68429.9|68414.9|68414.8|68399.8|617
1700649600000|2023-11-22 10:40:00|68417.9|68402.9|68404.6|68389.6|68424.3|68409.3|68404.5|68389.5|746
1700649900000|2023-11-22 10:45:00|68404.8|68389.8|68406.6|68386.6|68419.8|68404.8|68399.9|68381.5|760
1700650200000|2023-11-22 10:50:00|68407|68387|68400.2|68385.2|68412.5|68397.5|68398.5|68383.5|497
1700650500000|2023-11-22 10:55:00|68400.3|68385.3|68393.2|68378.2|68409.1|68394.1|68391.6|68376.6|540
1700650800000|2023-11-22 11:00:00|68393|68378|68399.2|68384.2|68401|68386|68377.2|68362.2|819
1700651100000|2023-11-22 11:05:00|68399|68384|68352.2|68337.2|68400.2|68385.2|68350.6|68335.6|852
1700651400000|2023-11-22 11:10:00|68352.3|68337.3|68372.9|68357.9|68386|68371|68349.4|68334.4|870
1700651700000|2023-11-22 11:15:00|68373|68358|68393.4|68378.4|68410.7|68395.7|68372.6|68357.6|854
1700652000000|2023-11-22 11:20:00|68392.5|68377.5|68393.7|68378.7|68400.2|68385.2|68374.6|68359.6|657
1700652300000|2023-11-22 11:25:00|68393.5|68378.5|68365.9|68350.9|68393.6|68378.6|68365|68350|726
1700652600000|2023-11-22 11:30:00|68366.1|68351.1|68382.1|68362.1|68392.3|68377.3|68366.1|68351.1|716
1700652900000|2023-11-22 11:35:00|68382|68362|68398.6|68383.6|68414|68394|68382|68362|675
1700653200000|2023-11-22 11:40:00|68398.7|68383.7|68398.7|68383.7|68405.3|68390.3|68390.8|68375.8|554
1700653500000|2023-11-22 11:45:00|68398.8|68383.8|68385.5|68370.5|68406.8|68391.8|68385.5|68370.5|696
1700653800000|2023-11-22 11:50:00|68385.6|68370.6|68387.4|68372.4|68395.7|68380.7|68380.1|68365.1|627
1700654100000|2023-11-22 11:55:00|68387.5|68372.5|68398.6|68383.6|68403.4|68388.4|68386.9|68371.9|584
1700654400000|2023-11-22 12:00:00|68398.5|68383.5|68397.7|68382.7|68411.2|68396.2|68386.5|68371.5|809
1700654700000|2023-11-22 12:05:00|68397.9|68382.9|68372.9|68357.9|68406.4|68391.4|68368.3|68353.3|730
1700655000000|2023-11-22 12:10:00|68372.8|68357.8|68346.9|68331.9|68372.8|68357.8|68343.7|68328.7|778
1700655300000|2023-11-22 12:15:00|68347.1|68332.1|68341.7|68326.7|68353.3|68338.3|68322.2|68307.2|923
1700655600000|2023-11-22 12:20:00|68342|68327|68366.3|68351.3|68366.4|68351.4|68339.8|68324.8|796
1700655900000|2023-11-22 12:25:00|68366.9|68351.9|68370.6|68355.6|68384.2|68369.2|68364.4|68349.4|948
1700656200000|2023-11-22 12:30:00|68371.4|68356.4|68339.6|68324.6|68372.3|68357.3|68337.6|68322.6|905
1700656500000|2023-11-22 12:35:00|68339.8|68324.8|68350.2|68335.2|68353.1|68338.1|68332|68317|859
1700656800000|2023-11-22 12:40:00|68350.3|68335.3|68376.5|68361.5|68378.8|68363.8|68344.3|68329.3|867
1700657100000|2023-11-22 12:45:00|68376.4|68361.4|68360.2|68345.2|68376.4|68361.4|68344.2|68329.2|1001
1700657400000|2023-11-22 12:50:00|68360.1|68345.1|68368.5|68353.5|68375.7|68360.7|68348.7|68333.7|826
1700657700000|2023-11-22 12:55:00|68368.2|68353.2|68356.3|68341.3|68371.6|68356.6|68355.5|68340.5|953
1700658000000|2023-11-22 13:00:00|68356.7|68341.7|68326.3|68311.3|68372.2|68357.2|68316.4|68301.4|1153
1700658300000|2023-11-22 13:05:00|68326.2|68311.2|68328.7|68313.7|68340.5|68325.5|68316.3|68301.3|1218
1700658600000|2023-11-22 13:10:00|68328.6|68313.6|68347.7|68332.7|68347.9|68332.9|68316|68301|888
1700658900000|2023-11-22 13:15:00|68347.4|68332.4|68318.4|68303.4|68356.7|68341.7|68315.2|68300.2|1392
1700659200000|2023-11-22 13:20:00|68318.3|68303.3|68301.1|68286.1|68318.3|68303.3|68292.4|68277.4|1163
1700659500000|2023-11-22 13:25:00|68301.2|68286.2|68303.5|68281.9|68306|68291|68286.1|68271.1|862
1700659800000|2023-11-22 13:30:00|68303.4|68282.1|68354.8|68339.8|68402.5|68382.5|68303.4|68282.1|1503
1700660100000|2023-11-22 13:35:00|68354.9|68339.9|68363.6|68348.6|68393.6|68376.2|68347.5|68332.5|1505
1700660400000|2023-11-22 13:40:00|68363.7|68348.7|68419.4|68404.4|68424.4|68409.4|68358.3|68343.3|1551
1700660700000|2023-11-22 13:45:00|68418.5|68403.5|68439.2|68424.2|68452.4|68437.4|68403.5|68388.5|1324
1700661000000|2023-11-22 13:50:00|68439.3|68424.3|68423.1|68408.1|68447.4|68432.4|68416.5|68401.5|1119
1700661300000|2023-11-22 13:55:00|68422.6|68407.6|68422.9|68407.9|68424.6|68409.6|68405.5|68390.5|1022
1700661600000|2023-11-22 14:00:00|68422.6|68407.6|68494.1|68474.1|68494.1|68474.4|68408.2|68393.2|1271
1700661900000|2023-11-22 14:05:00|68494.3|68474.3|68498.4|68483.4|68533.5|68517|68479.7|68464.7|1344
1700662200000|2023-11-22 14:10:00|68498.3|68483.3|68571|68556|68574.5|68559.5|68490.9|68475.9|1153
1700662500000|2023-11-22 14:15:00|68571.1|68556.1|68535.7|68520.7|68579.2|68564.2|68530.4|68515.4|1308
1700662800000|2023-11-22 14:20:00|68535.1|68520.1|68528.3|68513.3|68535.6|68520.6|68509.9|68494.9|1193
1700663100000|2023-11-22 14:25:00|68528.4|68513.4|68547|68532|68559|68544|68523.5|68508.5|1235
1700663400000|2023-11-22 14:30:00|68546.9|68531.9|68540.6|68525.6|68552.2|68537.2|68513.1|68498.1|1445
1700663700000|2023-11-22 14:35:00|68540.8|68525.8|68501.3|68486.3|68544.1|68526|68489.8|68474.8|1309
1700664000000|2023-11-22 14:40:00|68500.8|68485.8|68496.7|68481.7|68514.3|68496.5|68486.1|68468.5|1170
1700664300000|2023-11-22 14:45:00|68496.6|68481.6|68526.9|68511.9|68529.4|68514.4|68476.6|68461.6|1260
1700664600000|2023-11-22 14:50:00|68526.7|68511.7|68544.9|68529.9|68548.3|68533.3|68517.2|68502.2|1303
1700664900000|2023-11-22 14:55:00|68545|68530|68562.8|68539.6|68567.8|68552.8|68539|68524|1128
1700665200000|2023-11-22 15:00:00|68566.9|68543.6|68658.2|68643.2|68663.2|68647.7|68566.9|68543.6|1661
1700665500000|2023-11-22 15:05:00|68658.1|68643.1|68661.5|68646.5|68669.2|68654.2|68641.7|68626.7|1469
1700665800000|2023-11-22 15:10:00|68661.4|68646.4|68696.8|68676.8|68704.2|68689.2|68658.2|68643.2|1561
1700666100000|2023-11-22 15:15:00|68696.9|68676.9|68675.1|68660.1|68701.4|68685|68670.2|68651|1412
1700666400000|2023-11-22 15:20:00|68674.7|68659.7|68638.3|68618.3|68686.7|68671.1|68638.2|68618.2|1234
1700666700000|2023-11-22 15:25:00|68638|68618|68651|68631|68669.9|68649.9|68635.7|68615.7|1247
1700667000000|2023-11-22 15:30:00|68650.9|68630.9|68625.5|68605.5|68653.7|68633.7|68623|68603|1182
1700667300000|2023-11-22 15:35:00|68626.4|68606.4|68668.9|68648.9|68682.1|68662.1|68622.3|68602.3|1249
1700667600000|2023-11-22 15:40:00|68668.6|68648.6|68608.4|68588.4|68668.6|68648.6|68604.4|68584.4|1187
1700667900000|2023-11-22 15:45:00|68607.5|68587.5|68622.2|68607.2|68623.6|68608.6|68590.3|68572.7|1048
1700668200000|2023-11-22 15:50:00|68622.1|68607.1|68617|68597|68658.4|68640.1|68607|68590.3|1438
1700668500000|2023-11-22 15:55:00|68617.1|68597.1|68615.5|68600.5|68620.8|68605.8|68590.7|68575.7|1346
1700668800000|2023-11-22 16:00:00|68615.4|68600.4|68624.4|68609.4|68628.2|68613.2|68593.4|68578.4|1268
1700669100000|2023-11-22 16:05:00|68623.7|68608.7|68635|68615|68641.4|68626.4|68621.1|68602|1001
1700669400000|2023-11-22 16:10:00|68634.8|68614.8|68601.3|68586.3|68634.8|68614.8|68600.4|68585.4|799
1700669700000|2023-11-22 16:15:00|68601.9|68586.9|68618.3|68603.3|68630.8|68615.8|68599.1|68584.1|1039
1700670000000|2023-11-22 16:20:00|68618.5|68603.5|68602.7|68587.7|68626.6|68611.6|68595.9|68580.9|1036
1700670300000|2023-11-22 16:25:00|68602.6|68587.6|68598.7|68583.7|68613.2|68598.2|68589.2|68574.2|1092
1700670600000|2023-11-22 16:30:00|68598.6|68583.6|68579.2|68564.2|68602.6|68587.6|68569.9|68554.9|998
1700670900000|2023-11-22 16:35:00|68579.1|68564.1|68591.4|68576.4|68595.8|68580.8|68573.7|68558.7|812
1700671200000|2023-11-22 16:40:00|68593|68578|68566.9|68551.9|68598.2|68583.2|68566.8|68551.8|744
1700671500000|2023-11-22 16:45:00|68567|68552|68605.6|68590.6|68605.6|68590.6|68566.5|68551.5|737
1700671800000|2023-11-22 16:50:00|68605.5|68590.5|68605.8|68590.8|68617.5|68602.5|68598.1|68583.1|896
1700672100000|2023-11-22 16:55:00|68605.7|68590.7|68585.6|68570.6|68608.2|68593.2|68582.8|68567.8|785
1700672400000|2023-11-22 17:00:00|68585.4|68570.4|68580.4|68565.4|68595|68580|68576.5|68561.5|857
1700672700000|2023-11-22 17:05:00|68580.3|68565.3|68566.8|68546.8|68590.6|68570.6|68565.2|68545.2|681
1700673000000|2023-11-22 17:10:00|68566.7|68546.7|68551.6|68531.6|68569.5|68549.5|68547.9|68527.9|533
1700673300000|2023-11-22 17:15:00|68552|68532|68533.3|68518.3|68552|68533.4|68533.3|68515.7|684
1700673600000|2023-11-22 17:20:00|68533.2|68518.2|68528.1|68508.1|68536.4|68518.2|68519.1|68499.1|738
1700673900000|2023-11-22 17:25:00|68527.9|68507.9|68509.3|68494.3|68535.4|68515.4|68499.6|68484.6|869
1700674200000|2023-11-22 17:30:00|68509.5|68494.5|68507.7|68487.7|68516.7|68496.9|68501.9|68481.9|653
1700674500000|2023-11-22 17:35:00|68507.8|68487.8|68517.3|68497.3|68519.1|68499.1|68504.4|68484.4|516
1700674800000|2023-11-22 17:40:00|68517.4|68497.4|68540.5|68520.5|68546.2|68529.4|68514.8|68494.8|893
1700675100000|2023-11-22 17:45:00|68540.7|68520.7|68551.7|68531.7|68552.1|68532.1|68531.7|68511.7|891
1700675400000|2023-11-22 17:50:00|68551.6|68531.6|68525.9|68505.9|68552.5|68532.5|68520.6|68504.1|677
1700675700000|2023-11-22 17:55:00|68525.8|68505.8|68528|68513|68535.8|68516.8|68519.3|68503.5|790
1700676000000|2023-11-22 18:00:00|68528.3|68513.3|68535.6|68515.6|68535.7|68515.7|68511|68491|760
1700676300000|2023-11-22 18:05:00|68535.5|68515.5|68529.3|68509.3|68535.6|68515.6|68519.3|68499.3|604
1700676600000|2023-11-22 18:10:00|68529.4|68509.4|68499.8|68479.8|68537.2|68517.2|68496.4|68476.4|599
1700676900000|2023-11-22 18:15:00|68499.1|68479.1|68523.3|68503.3|68527.4|68507.4|68498.3|68478.3|498
1700677200000|2023-11-22 18:20:00|68523|68503|68505.5|68485.5|68526.9|68506.9|68498.1|68478.1|668
1700677500000|2023-11-22 18:25:00|68505.7|68485.7|68485|68465|68505.7|68485.7|68484.7|68464.7|610
1700677800000|2023-11-22 18:30:00|68484.9|68464.9|68489.3|68469.3|68497.2|68477.2|68476.3|68456.3|511
1700678100000|2023-11-22 18:35:00|68489.2|68469.2|68494.2|68474.2|68503.5|68483.5|68486.3|68466.3|612
1700678400000|2023-11-22 18:40:00|68494.3|68474.3|68502.7|68482.7|68506.2|68486.2|68492.7|68474.3|472
1700678700000|2023-11-22 18:45:00|68502.6|68482.6|68504.2|68484.2|68515.2|68498.9|68500.8|68480.8|507
1700679000000|2023-11-22 18:50:00|68504.1|68484.1|68513.1|68493.1|68513.1|68493.1|68497.7|68477.7|446
1700679300000|2023-11-22 18:55:00|68513.2|68493.2|68491.1|68471.1|68513.2|68493.2|68491.1|68471.1|609
1700679600000|2023-11-22 19:00:00|68491.3|68471.3|68490.1|68470.1|68493.5|68473.5|68480.3|68463.3|736
1700679900000|2023-11-22 19:05:00|68490.2|68470.2|68482.4|68462.4|68490.2|68470.2|68471.1|68453.6|614
1700680200000|2023-11-22 19:10:00|68482.5|68462.5|68494|68474|68498.8|68478.8|68479|68459|612
1700680500000|2023-11-22 19:15:00|68493.9|68473.9|68483.4|68468.4|68494|68474|68479.1|68464.1|585
1700680800000|2023-11-22 19:20:00|68483.3|68468.3|68502.1|68482.1|68502.6|68482.6|68482.5|68467.5|461
1700681100000|2023-11-22 19:25:00|68501.7|68481.7|68485.2|68465.2|68501.7|68481.7|68484.1|68464.1|545
1700681400000|2023-11-22 19:30:00|68485.3|68465.3|68493.7|68473.7|68494.4|68474.4|68479.2|68459.2|555
1700681700000|2023-11-22 19:35:00|68493.8|68473.8|68519.2|68499.2|68521.7|68501.7|68491.8|68471.8|626
1700682000000|2023-11-22 19:40:00|68519.5|68499.5|68508.9|68488.9|68521.7|68501.7|68508.2|68488.2|735
1700682300000|2023-11-22 19:45:00|68508.8|68488.8|68505.8|68485.8|68516.2|68496.2|68504|68484|466
1700682600000|2023-11-22 19:50:00|68505.7|68485.7|68490.7|68470.7|68509.7|68489.7|68490.4|68470.4|539
1700682900000|2023-11-22 19:55:00|68490.8|68470.8|68496.1|68476.1|68497.3|68477.3|68479.9|68459.9|660
1700683200000|2023-11-22 20:00:00|68496.2|68476.2|68492.6|68472.6|68507.4|68492.4|68490.8|68470.8|511
1700683500000|2023-11-22 20:05:00|68492.5|68472.5|68494.1|68474.1|68494.3|68474.3|68483.7|68463.7|489
1700683800000|2023-11-22 20:10:00|68494|68474|68502.3|68482.3|68504.6|68484.6|68493|68473|496
1700684100000|2023-11-22 20:15:00|68502.5|68482.5|68502.8|68482.8|68504.7|68484.7|68499.1|68479.1|441
1700684400000|2023-11-22 20:20:00|68502.7|68482.7|68486.9|68466.9|68502.8|68482.8|68481.5|68461.5|494
1700684700000|2023-11-22 20:25:00|68487|68467|68489.2|68469.2|68494.1|68474.1|68484.8|68466|478
1700685000000|2023-11-22 20:30:00|68489.3|68469.3|68479.5|68459.5|68492.1|68473.8|68479|68459|437
1700685300000|2023-11-22 20:35:00|68479.4|68459.4|68476.4|68461.4|68480.9|68465.9|68474.9|68457|338
1700685600000|2023-11-22 20:40:00|68476.5|68461.5|68477.8|68462.8|68482.9|68467.9|68476|68461|407
1700685900000|2023-11-22 20:45:00|68477.9|68462.9|68477.1|68457.1|68483|68468|68470.2|68452.3|349
1700686200000|2023-11-22 20:50:00|68477.3|68457.3|68469.7|68449.7|68477.3|68458.9|68469.6|68449.6|329
1700686500000|2023-11-22 20:55:00|68470.9|68450.9|68468.6|68453.6|68471.7|68456.6|68463.4|68446.4|464
1700686800000|2023-11-22 21:00:00|68468.5|68453.5|68477.6|68457.6|68478.4|68460.9|68468.5|68452.4|245
1700687100000|2023-11-22 21:05:00|68477.4|68457.4|68468.5|68448.5|68477.4|68457.4|68466.8|68446.8|206
1700687400000|2023-11-22 21:10:00|68468.4|68448.4|68473|68453|68476.9|68458.1|68465.6|68448.4|262
1700687700000|2023-11-22 21:15:00|68472.8|68452.8|68469.8|68454.8|68476.6|68458.6|68469.4|68451.8|184
1700688000000|2023-11-22 21:20:00|68469.9|68454.9|68468.9|68448.9|68469.9|68454.9|68467.1|68447.1|155
1700688300000|2023-11-22 21:25:00|68468.7|68448.7|68462.8|68442.8|68468.7|68449.3|68458.6|68438.6|209
1700688600000|2023-11-22 21:30:00|68463.3|68443.3|68468.8|68448.8|68469.2|68449.2|68461.2|68441.2|318
1700688900000|2023-11-22 21:35:00|68468.9|68448.9|68462.3|68442.3|68469.2|68449.2|68458.5|68438.5|330
1700689200000|2023-11-22 21:40:00|68462.4|68442.4|68466.2|68446.2|68466.3|68446.3|68459.2|68439.2|278
1700689500000|2023-11-22 21:45:00|68466.4|68446.4|68469.1|68449.1|68471.5|68451.5|68464.6|68444.6|473
1700689800000|2023-11-22 21:50:00|68469.2|68449.2|68466.1|68446.1|68470.8|68450.8|68466.1|68446.1|361
1700690100000|2023-11-22 21:55:00|68466.3|68446.3|68480.9|68447.8|68481.1|68453.3|68465.3|68445.3|1044
1700690400000|2023-11-22 22:00:00|68488.2|68446.9|68493.8|68447.1|68508|68450.4|68488.2|68443.2|49
1700690700000|2023-11-22 22:05:00|68494|68447.2|68486|68449.5|68494|68449.9|68475.6|68446.5|59
1700691000000|2023-11-22 22:10:00|68485.9|68449.7|68489.6|68449.2|68491.7|68449.8|68473.8|68446.8|58
1700691300000|2023-11-22 22:15:00|68489.5|68448.7|68488.8|68448.4|68492|68449.9|68487.9|68448.3|54
1700691600000|2023-11-22 22:20:00|68498|68448.2|68518.1|68452.5|68521.9|68455.8|68498|68445.1|126
1700691900000|2023-11-22 22:25:00|68514.3|68457.9|68514.4|68458.2|68529.7|68459|68503.1|68454.5|178
1700692200000|2023-11-22 22:30:00|68513.4|68457.7|68509.3|68459.7|68518.3|68466.5|68506.6|68457.6|354
1700692500000|2023-11-22 22:35:00|68509.1|68459.6|68504.9|68459.4|68511.3|68463.4|68498.2|68457.5|204
1700692800000|2023-11-22 22:40:00|68505.3|68459.3|68497.3|68459|68505.7|68462|68495.2|68456|434
1700693100000|2023-11-22 22:45:00|68496.3|68459.4|68504.6|68462.7|68510.3|68463.8|68496.3|68457.9|343
1700693400000|2023-11-22 22:50:00|68503|68462.6|68495.1|68461|68505.2|68463.1|68493.3|68459.1|223
1700693700000|2023-11-22 22:55:00|68495|68460.9|68489.4|68465.5|68499.4|68467.4|68486.5|68455.8|273
1700694000000|2023-11-22 23:00:00|68489.3|68465.4|68483.9|68463.9|68516.8|68472.3|68480.5|68451.2|273
1700694300000|2023-11-22 23:05:00|68484.3|68464.3|68481|68461|68489.3|68469.3|68481|68460.3|179
1700694600000|2023-11-22 23:10:00|68480.8|68460.8|68486.5|68466.5|68489.4|68469.2|68480.8|68460.8|258
1700694900000|2023-11-22 23:15:00|68486.6|68466.6|68478.4|68458.4|68486.6|68466.6|68475.8|68455.8|201
1700695200000|2023-11-22 23:20:00|68478.5|68458.5|68477|68457|68479.5|68461.4|68476|68456.2|141
1700695500000|2023-11-22 23:25:00|68477.1|68457.1|68480.5|68460.5|68482.8|68462.8|68473.7|68456.3|120
1700695800000|2023-11-22 23:30:00|68480.6|68460.6|68479.4|68459.4|68483.6|68463.6|68476.2|68456.2|161
1700696100000|2023-11-22 23:35:00|68479.3|68459.3|68476.6|68456.6|68483.4|68463.4|68476|68456.2|154
1700696400000|2023-11-22 23:40:00|68476.5|68456.5|68477|68457|68477.4|68459.9|68472.9|68452.9|195
1700696700000|2023-11-22 23:45:00|68476.9|68456.9|68473.2|68453.2|68479.4|68459.4|68472.9|68452.9|146
1700697000000|2023-11-22 23:50:00|68472.8|68452.8|68473.4|68453.4|68474.2|68454.2|68471.9|68451.9|130
1700697300000|2023-11-22 23:55:00|68473.5|68453.5|68473.7|68453.7|68474.4|68454.4|68473.3|68453.3|85
1700697600000|2023-11-23 00:00:00|68473.8|68453.8|68471.1|68451.1|68474.5|68454.5|68465.3|68447.2|219
1700697900000|2023-11-23 00:05:00|68471|68451|68465.6|68450.6|68471.2|68451.2|68465.2|68446.1|196
1700698200000|2023-11-23 00:10:00|68465.7|68450.7|68467.4|68452.4|68474.2|68454.2|68465.7|68448.9|227
1700698500000|2023-11-23 00:15:00|68467.5|68452.5|68470|68450|68471.8|68452.5|68463.7|68443.7|215
1700698800000|2023-11-23 00:20:00|68470.1|68450.1|68464.8|68444.8|68470.1|68450.1|68463.6|68443.6|255
1700699100000|2023-11-23 00:25:00|68464.9|68444.9|68464.5|68444.5|68466.1|68446.1|68461.5|68441.5|208
1700699400000|2023-11-23 00:30:00|68464.6|68444.6|68470.7|68450.7|68471.1|68451.1|68464.1|68444.1|167
1700699700000|2023-11-23 00:35:00|68470.5|68450.5|68464.3|68444.3|68471.1|68451.1|68461.7|68441.7|191
1700700000000|2023-11-23 00:40:00|68464.6|68444.6|68468.8|68448.8|68468.8|68448.8|68462.2|68442.2|199
1700700300000|2023-11-23 00:45:00|68468.7|68448.7|68462.3|68442.3|68472.8|68452.8|68462.3|68442.3|224
1700700600000|2023-11-23 00:50:00|68462.2|68442.2|68450.5|68430.5|68464.8|68444.8|68449.6|68429.6|305
1700700900000|2023-11-23 00:55:00|68450.6|68430.6|68448.4|68428.4|68452.8|68432.8|68445.2|68425.2|321
1700701200000|2023-11-23 01:00:00|68448.5|68428.5|68461.6|68441.6|68461.6|68441.6|68442.4|68422.4|373
1700701500000|2023-11-23 01:05:00|68463.5|68443.5|68467.6|68447.6|68470|68450|68459.9|68439.9|321
1700701800000|2023-11-23 01:10:00|68467.7|68447.7|68454.6|68434.6|68468.2|68448.2|68452.7|68432.7|401
1700702100000|2023-11-23 01:15:00|68454.7|68434.7|68463.7|68443.7|68464.1|68444.1|68449.8|68429.8|461
1700702400000|2023-11-23 01:20:00|68463.8|68443.8|68457.3|68437.3|68464.4|68444.4|68456.9|68436.9|324
1700702700000|2023-11-23 01:25:00|68457.2|68437.2|68442.1|68422.1|68457.2|68437.2|68441|68421|333
1700703000000|2023-11-23 01:30:00|68442|68422|68437.1|68417.1|68448.8|68428.8|68433.2|68413.2|480
1700703300000|2023-11-23 01:35:00|68436.9|68416.9|68438.4|68418.4|68444.9|68424.9|68433.7|68413.7|390
1700703600000|2023-11-23 01:40:00|68438.3|68418.3|68448.3|68428.3|68451.6|68431.6|68436.5|68416.5|389
1700703900000|2023-11-23 01:45:00|68448.2|68428.2|68441.7|68421.7|68448.2|68428.2|68438.8|68418.8|352
1700704200000|2023-11-23 01:50:00|68441.8|68421.8|68435.1|68415.1|68442.1|68422.1|68428.5|68408.5|389
1700704500000|2023-11-23 01:55:00|68435|68415|68430|68410|68435.1|68415.1|68423.7|68403.7|330
1700704800000|2023-11-23 02:00:00|68429.6|68409.6|68416.7|68396.7|68431.5|68411.5|68416.6|68396.6|307
1700705100000|2023-11-23 02:05:00|68416.8|68396.8|68407.4|68387.4|68425.2|68405.2|68404.2|68384.2|519
1700705400000|2023-11-23 02:10:00|68407.6|68387.6|68399.9|68379.9|68407.7|68387.7|68398.8|68378.8|370
1700705700000|2023-11-23 02:15:00|68399.8|68379.8|68401.5|68381.5|68405.5|68385.5|68397.3|68379.1|345
1700706000000|2023-11-23 02:20:00|68401.4|68381.4|68393.6|68373.6|68402.8|68382.8|68391.4|68371.4|346
1700706300000|2023-11-23 02:25:00|68393.5|68373.5|68410.9|68390.9|68411.1|68391.1|68389.7|68369.7|325
1700706600000|2023-11-23 02:30:00|68411.1|68391.1|68402.7|68382.7|68415.3|68395.3|68397.9|68377.9|401
1700706900000|2023-11-23 02:35:00|68402.8|68382.8|68404.5|68384.5|68404.5|68384.5|68396.8|68376.8|258
1700707200000|2023-11-23 02:40:00|68404.6|68384.6|68394|68374|68407.9|68387.9|68394|68374|291
1700707500000|2023-11-23 02:45:00|68394.1|68374.1|68390.8|68370.8|68394.8|68376.9|68390.8|68370.8|223
1700707800000|2023-11-23 02:50:00|68390.9|68370.9|68371.5|68351.5|68394.6|68374.6|68369|68349|436
1700708100000|2023-11-23 02:55:00|68371.6|68351.6|68375.8|68355.8|68377.3|68357.3|68370.5|68350.5|470
1700708400000|2023-11-23 03:00:00|68375.9|68355.9|68373.8|68353.8|68376.1|68356.1|68367.7|68347.7|516
1700708700000|2023-11-23 03:05:00|68373.7|68353.7|68385.6|68365.6|68389.1|68369.1|68373.2|68353.4|326
1700709000000|2023-11-23 03:10:00|68385.5|68365.5|68372|68352|68385.5|68365.5|68370.8|68350.8|335
1700709300000|2023-11-23 03:15:00|68372.1|68352.1|68379.2|68359.2|68380.4|68360.4|68371.9|68351.9|308
1700709600000|2023-11-23 03:20:00|68379.3|68359.3|68385|68365|68387.3|68367.3|68379.1|68359.1|212
1700709900000|2023-11-23 03:25:00|68385.1|68365.1|68382.9|68362.9|68385.2|68365.2|68381.5|68361.5|220
1700710200000|2023-11-23 03:30:00|68382.8|68362.8|68381.9|68361.9|68388.2|68368.2|68381.4|68361.4|201
1700710500000|2023-11-23 03:35:00|68381.7|68361.7|68375.4|68360.4|68382.8|68362.8|68375.4|68357.6|189
1700710800000|2023-11-23 03:40:00|68375.5|68360.5|68373.8|68353.8|68377.5|68360.7|68372.5|68352.5|140
1700711100000|2023-11-23 03:45:00|68375.2|68355.2|68362.8|68342.8|68375.7|68355.7|68361.8|68341.8|304
1700711400000|2023-11-23 03:50:00|68362.9|68342.9|68363.8|68343.8|68367.1|68347.1|68362.4|68342.4|296
1700711700000|2023-11-23 03:55:00|68363.6|68343.6|68367.1|68347.1|68368.3|68348.3|68363.4|68343.4|179
1700712000000|2023-11-23 04:00:00|68367.2|68347.2|68370.1|68350.1|68374.2|68354.2|68364.4|68344.4|190
1700712300000|2023-11-23 04:05:00|68370|68350|68367.1|68347.1|68370|68351.5|68365.7|68345.7|167
1700712600000|2023-11-23 04:10:00|68366.9|68346.9|68372.3|68352.3|68373.3|68353.3|68366.7|68346.7|168
1700712900000|2023-11-23 04:15:00|68372.4|68352.4|68372.9|68357.9|68375.7|68357.9|68369.7|68351.5|165
1700713200000|2023-11-23 04:20:00|68372.7|68357.7|68369|68349|68375.4|68358.2|68369|68349|173
1700713500000|2023-11-23 04:25:00|68369.1|68349.1|68363.4|68343.4|68369.1|68349.1|68357.8|68337.8|231
1700713800000|2023-11-23 04:30:00|68363.5|68343.5|68362.3|68342.3|68363.5|68343.5|68356.6|68337.2|252
1700714100000|2023-11-23 04:35:00|68362.4|68342.4|68363.4|68343.4|68364.7|68344.7|68358|68340.5|135
1700714400000|2023-11-23 04:40:00|68363.5|68343.5|68365.5|68345.5|68367.4|68349.6|68363.5|68343.5|155
1700714700000|2023-11-23 04:45:00|68365.7|68345.7|68383.7|68363.7|68384.2|68364.2|68363.4|68343.6|237
1700715000000|2023-11-23 04:50:00|68383.8|68363.8|68380.2|68360.2|68384.1|68364.1|68376.6|68356.6|179
1700715300000|2023-11-23 04:55:00|68380.5|68360.5|68380.3|68360.3|68381.1|68361.1|68379|68359|181
1700715600000|2023-11-23 05:00:00|68380.2|68360.2|68387.4|68367.4|68389.7|68369.7|68380|68360|211
1700715900000|2023-11-23 05:05:00|68387.5|68367.5|68384.2|68364.2|68389.6|68369.6|68384.2|68364.2|179
1700716200000|2023-11-23 05:10:00|68384.1|68364.1|68377.3|68362.3|68384.1|68364.1|68376.5|68356.5|165
1700716500000|2023-11-23 05:15:00|68377.2|68362.2|68378.6|68358.6|68382.7|68363.2|68376.8|68356.8|207
1700716800000|2023-11-23 05:20:00|68378.7|68358.7|68377.4|68357.4|68378.7|68361.1|68373.4|68353.4|223
1700717100000|2023-11-23 05:25:00|68377.3|68357.3|68379.4|68359.4|68382.5|68362.5|68377.2|68357.2|228
1700717400000|2023-11-23 05:30:00|68379.3|68359.3|68376.7|68356.7|68379.4|68359.4|68373.7|68353.7|190
1700717700000|2023-11-23 05:35:00|68377|68357|68369.6|68349.6|68377.7|68357.7|68369.2|68349.2|270
1700718000000|2023-11-23 05:40:00|68369.7|68349.7|68358.4|68338.4|68371.2|68351.2|68357.5|68337.5|254
1700718300000|2023-11-23 05:45:00|68358.6|68338.6|68351.3|68331.3|68362.5|68342.5|68350.7|68330.7|384
1700718600000|2023-11-23 05:50:00|68351.4|68331.4|68351.1|68331.1|68356.8|68336.8|68348|68328|338
1700718900000|2023-11-23 05:55:00|68351.2|68331.2|68329.9|68309.9|68351.2|68331.2|68323.1|68303.1|430
1700719200000|2023-11-23 06:00:00|68329.8|68309.8|68313.3|68293.3|68339|68319|68310.9|68290.9|552
1700719500000|2023-11-23 06:05:00|68313.1|68293.1|68305.9|68285.9|68315.3|68295.3|68298|68278|449
1700719800000|2023-11-23 06:10:00|68306|68286|68300.8|68280.8|68310.4|68290.4|68284.9|68264.9|501
1700720100000|2023-11-23 06:15:00|68301|68281|68300.9|68280.9|68306.6|68286.6|68298.2|68278.2|386
1700720400000|2023-11-23 06:20:00|68300.7|68280.7|68300.8|68280.8|68307.1|68287.1|68291.4|68271.4|385
1700720700000|2023-11-23 06:25:00|68300.7|68280.7|68307.7|68287.7|68310.4|68290.4|68300|68280|454
1700721000000|2023-11-23 06:30:00|68307.8|68287.8|68342.5|68322.5|68343.4|68323.4|68302.3|68282.3|432
1700721300000|2023-11-23 06:35:00|68342.4|68322.4|68342|68322|68346.3|68328.2|68340|68320|412
1700721600000|2023-11-23 06:40:00|68342.1|68322.1|68332.2|68312.2|68342.1|68322.1|68321.9|68301.9|493
1700721900000|2023-11-23 06:45:00|68332|68312|68355.9|68335.9|68356.6|68336.6|68330.6|68310.6|407
1700722200000|2023-11-23 06:50:00|68356|68336|68352|68332|68361.9|68341.9|68348.1|68328.1|351
1700722500000|2023-11-23 06:55:00|68352.1|68332.1|68350.7|68330.7|68352.8|68332.8|68342.2|68322.2|443
1700722800000|2023-11-23 07:00:00|68352.6|68332.6|68359.2|68339.2|68361.2|68341.2|68348.1|68328.1|683
1700723100000|2023-11-23 07:05:00|68359.1|68339.1|68355.9|68335.9|68365.3|68345.3|68349.4|68329.4|544
1700723400000|2023-11-23 07:10:00|68355.7|68335.7|68364.5|68344.5|68367.9|68347.9|68346.6|68326.6|523
1700723700000|2023-11-23 07:15:00|68364.6|68344.6|68358.5|68338.5|68366.4|68346.4|68354.6|68334.6|518
1700724000000|2023-11-23 07:20:00|68358.9|68338.9|68352|68332|68365.8|68345.8|68339.3|68319.3|552
1700724300000|2023-11-23 07:25:00|68352.1|68332.1|68329.9|68309.9|68352.2|68332.2|68318|68298|782
1700724600000|2023-11-23 07:30:00|68330.3|68310.3|68329.1|68309.1|68342.8|68322.8|68326.7|68306.7|694
1700724900000|2023-11-23 07:35:00|68329.2|68309.2|68338.7|68318.7|68344|68324|68319.3|68304.3|612
1700725200000|2023-11-23 07:40:00|68338.4|68318.4|68337.7|68317.7|68353.6|68333.6|68332.9|68312.9|657
1700725500000|2023-11-23 07:45:00|68337.8|68317.8|68313.2|68293.2|68338.7|68318.7|68313|68293|533
1700725800000|2023-11-23 07:50:00|68313.3|68293.3|68339.8|68319.8|68341.5|68321.5|68310.6|68291.9|436
1700726100000|2023-11-23 07:55:00|68338.2|68323.2|68315.2|68300.2|68344.5|68329.5|68309.7|68294.7|624
1700726400000|2023-11-23 08:00:00|68315.1|68300.1|68309.5|68294.5|68326.6|68311.6|68296.4|68281.4|851
1700726700000|2023-11-23 08:05:00|68309.4|68294.4|68329.1|68309.1|68343.9|68323.9|68295.9|68280.9|813
1700727000000|2023-11-23 08:10:00|68330|68310|68341.8|68321.8|68345|68326.2|68325.9|68308.7|962
1700727300000|2023-11-23 08:15:00|68342.8|68322.8|68354.8|68339.8|68434|68414|68342.8|68322.8|1348
1700727600000|2023-11-23 08:20:00|68354.4|68339.4|68349.2|68329.2|68357.2|68342.2|68334.4|68314.4|995
1700727900000|2023-11-23 08:25:00|68349.1|68329.1|68354.8|68334.1|68368.9|68353.9|68343.2|68325.4|680
1700728200000|2023-11-23 08:30:00|68349.2|68327.4|68264.2|68244.2|68349.2|68327.4|68213.7|68193.7|1383
1700728500000|2023-11-23 08:35:00|68264.1|68244.1|68255.3|68240.3|68277.8|68259.4|68237|68217|1036
1700728800000|2023-11-23 08:40:00|68255.2|68240.2|68265.5|68250.5|68276.6|68261.6|68246.1|68231.1|1008
1700729100000|2023-11-23 08:45:00|68266.1|68251.1|68296.6|68281.6|68305.4|68290|68266.1|68251.1|834
1700729400000|2023-11-23 08:50:00|68297.4|68282.4|68313.6|68293.6|68324.6|68309.6|68294.8|68279.8|877
1700729700000|2023-11-23 08:55:00|68313.7|68293.7|68295.1|68275.1|68329.1|68314.1|68295.1|68275.1|903
1700730000000|2023-11-23 09:00:00|68295.9|68275.9|68317|68302|68320.8|68303|68257.2|68241.9|1133
1700730300000|2023-11-23 09:05:00|68317.1|68302.1|68341.9|68326.9|68346.7|68331.7|68307.3|68290.7|889
1700730600000|2023-11-23 09:10:00|68341.8|68326.8|68335.4|68320.4|68361.9|68346.9|68335.3|68320.3|796
1700730900000|2023-11-23 09:15:00|68335.2|68320.2|68341.8|68321.8|68354.2|68334.2|68325.8|68310.8|930
1700731200000|2023-11-23 09:20:00|68341.7|68321.7|68351|68336|68372.5|68352.5|68341.6|68321.6|893
1700731500000|2023-11-23 09:25:00|68350.9|68335.9|68361.6|68341.6|68368.4|68348.4|68340.2|68323.2|691
1700731800000|2023-11-23 09:30:00|68361.5|68341.5|68326.6|68306.6|68362.3|68342.3|68303.8|68283.8|1246
1700732100000|2023-11-23 09:35:00|68326.7|68306.7|68321.9|68306.9|68338.6|68318.6|68313.2|68293.2|1030
1700732400000|2023-11-23 09:40:00|68323.6|68308.6|68299.9|68284.9|68327.5|68312.5|68297.2|68281.5|838
1700732700000|2023-11-23 09:45:00|68299.7|68284.7|68311.3|68296.3|68332.5|68316.6|68298.5|68283.5|875
1700733000000|2023-11-23 09:50:00|68311.2|68296.2|68292.5|68277.5|68312.7|68297.7|68292.5|68277.5|664
1700733300000|2023-11-23 09:55:00|68292.4|68277.4|68265.4|68250.4|68299.8|68284.8|68265.4|68250.4|843
1700733600000|2023-11-23 10:00:00|68265.3|68250.3|68278.3|68263.3|68294.9|68279.9|68259.3|68244.3|717
1700733900000|2023-11-23 10:05:00|68278.4|68263.4|68292.2|68277.2|68296.7|68281.7|68277.2|68262.2|674
1700734200000|2023-11-23 10:10:00|68292.1|68277.1|68290.5|68275.5|68302.4|68287.4|68283.3|68268.3|700
1700734500000|2023-11-23 10:15:00|68290.4|68275.4|68308.8|68293.8|68308.9|68293.9|68279.4|68264.4|695
1700734800000|2023-11-23 10:20:00|68308.9|68293.9|68296.1|68281.1|68311.8|68296.8|68296.1|68281.1|632
1700735100000|2023-11-23 10:25:00|68296.2|68281.2|68294.5|68279.5|68313.6|68298.6|68291.1|68276.1|775
1700735400000|2023-11-23 10:30:00|68294.3|68279.3|68293|68278|68296.8|68281.8|68278.7|68263.7|588
1700735700000|2023-11-23 10:35:00|68292.9|68277.9|68270.3|68255.3|68296.5|68281.5|68266.7|68251.7|549
1700736000000|2023-11-23 10:40:00|68270.2|68255.2|68283|68268|68290.2|68271.7|68268.2|68253.2|601
1700736300000|2023-11-23 10:45:00|68282.9|68267.9|68292.9|68277.9|68293.3|68278.3|68280.5|68265.5|531
1700736600000|2023-11-23 10:50:00|68292.8|68277.8|68294.9|68279.9|68305.5|68289.5|68292.8|68275.7|540
1700736900000|2023-11-23 10:55:00|68295.1|68280.1|68289.6|68274.6|68295.7|68280.7|68284.3|68269.3|535
1700737200000|2023-11-23 11:00:00|68289.8|68274.8|68301.9|68286.9|68305.9|68290.9|68287.6|68272.6|490
1700737500000|2023-11-23 11:05:00|68302|68287|68296.7|68281.7|68303.3|68288.3|68285.1|68270.1|440
1700737800000|2023-11-23 11:10:00|68296.6|68281.6|68323.7|68308.7|68329.5|68312.1|68295.3|68280.3|501
1700738100000|2023-11-23 11:15:00|68323.6|68308.6|68313.1|68298.1|68326.6|68311|68308.1|68293.1|706
1700738400000|2023-11-23 11:20:00|68313.2|68298.2|68306|68286|68322.9|68302.9|68306|68286|581
1700738700000|2023-11-23 11:25:00|68305.8|68285.8|68297.2|68282.2|68309.3|68292.5|68293.3|68278.3|531
1700739000000|2023-11-23 11:30:00|68297.1|68282.1|68296.5|68281.5|68306.5|68291.5|68296.1|68281.1|586
1700739300000|2023-11-23 11:35:00|68296.6|68281.6|68304.1|68289.1|68313.4|68298.4|68296.6|68281.6|576
1700739600000|2023-11-23 11:40:00|68304|68289|68327.6|68312.6|68328.2|68313.2|68300.8|68285.8|569
1700739900000|2023-11-23 11:45:00|68327.7|68312.7|68327.9|68312.9|68331.4|68316.4|68319.2|68304.2|488
1700740200000|2023-11-23 11:50:00|68328|68313|68318.1|68303.1|68329.4|68314.4|68317.5|68302.5|487
1700740500000|2023-11-23 11:55:00|68317.9|68302.9|68316.6|68301.6|68321.9|68306.9|68311.5|68296.5|492
1700740800000|2023-11-23 12:00:00|68316.9|68301.9|68333.9|68318.9|68335|68320|68313.6|68298.6|487
1700741100000|2023-11-23 12:05:00|68334|68319|68349|68334|68350.5|68335.5|68330.1|68315.1|673
1700741400000|2023-11-23 12:10:00|68348.8|68333.8|68362.1|68347.1|68366.9|68351.9|68347.6|68332.6|584
1700741700000|2023-11-23 12:15:00|68362|68347|68364.4|68349.4|68365.2|68350.2|68353.8|68338.8|488
1700742000000|2023-11-23 12:20:00|68364.3|68349.3|68378.3|68363.3|68382|68367|68352.8|68337.8|529
1700742300000|2023-11-23 12:25:00|68378.4|68363.4|68380.9|68360.9|68382|68367|68367.2|68352.2|482
1700742600000|2023-11-23 12:30:00|68381|68361|68393.3|68378.3|68396.6|68381.6|68374.8|68354.8|540
1700742900000|2023-11-23 12:35:00|68393.2|68378.2|68398.3|68383.3|68402.5|68387.5|68383.5|68368.5|434
1700743200000|2023-11-23 12:40:00|68398.4|68383.4|68391.6|68376.6|68403.6|68388.6|68387.6|68372.6|448
1700743500000|2023-11-23 12:45:00|68391.7|68376.7|68402.7|68387.7|68406.7|68391.7|68387.3|68372.3|660
1700743800000|2023-11-23 12:50:00|68402.6|68387.6|68379.7|68364.7|68402.6|68387.6|68373.7|68358.7|593
1700744100000|2023-11-23 12:55:00|68379.8|68364.8|68388.2|68373.2|68392|68377|68379.2|68364.2|605
1700744400000|2023-11-23 13:00:00|68388.3|68373.3|68414.6|68399.6|68417.1|68402.1|68385.7|68370.7|667
1700744700000|2023-11-23 13:05:00|68414.7|68399.7|68409.3|68394.3|68421|68406|68401.5|68386.5|602
1700745000000|2023-11-23 13:10:00|68409.4|68394.4|68409.4|68394.4|68429.7|68414.7|68408|68393|633
1700745300000|2023-11-23 13:15:00|68408.7|68393.7|68397.4|68382.4|68420|68405|68393.9|68378.9|723
1700745600000|2023-11-23 13:20:00|68397.3|68382.3|68401.6|68386.6|68408.5|68393.5|68395.6|68380.6|622
1700745900000|2023-11-23 13:25:00|68401.7|68386.7|68395.8|68380.8|68407.9|68392.9|68392.3|68377.3|683
1700746200000|2023-11-23 13:30:00|68395.7|68380.7|68389|68374|68399|68384|68389|68374|554
1700746500000|2023-11-23 13:35:00|68389.1|68374.1|68386.5|68371.5|68389.8|68374.8|68377.9|68362.9|489
1700746800000|2023-11-23 13:40:00|68386.6|68371.6|68378.9|68363.9|68387.1|68372.1|68373.8|68358.8|568
1700747100000|2023-11-23 13:45:00|68378.8|68363.8|68388.2|68373.2|68389.7|68373.6|68373.4|68358.4|509
1700747400000|2023-11-23 13:50:00|68388.3|68373.3|68389|68374|68398.7|68383.7|68380.5|68365.5|546
1700747700000|2023-11-23 13:55:00|68389.1|68374.1|68397|68382|68403.3|68388.3|68382.9|68367.9|540
1700748000000|2023-11-23 14:00:00|68397.3|68382.3|68407|68392|68407|68392|68388.8|68373.8|678
1700748300000|2023-11-23 14:05:00|68407.1|68392.1|68433.5|68418.5|68438|68423|68407.1|68392.1|710
1700748600000|2023-11-23 14:10:00|68433.9|68418.9|68444.8|68429.8|68445.4|68430.4|68425.3|68410.3|802
1700748900000|2023-11-23 14:15:00|68445|68430|68445.7|68430.7|68459.2|68444.2|68438|68423|734
1700749200000|2023-11-23 14:20:00|68445.6|68430.6|68471.5|68456.5|68484.2|68469.2|68445.4|68430.4|766
1700749500000|2023-11-23 14:25:00|68471.6|68456.6|68458|68443|68488|68473|68457.4|68442.4|677
1700749800000|2023-11-23 14:30:00|68458.1|68443.1|68429.6|68414.6|68459|68444|68423.2|68408.2|746
1700750100000|2023-11-23 14:35:00|68429.7|68414.7|68429.4|68414.4|68438.4|68423.4|68416.3|68401.3|680
1700750400000|2023-11-23 14:40:00|68429.3|68414.3|68431.2|68416.2|68440|68425|68418.2|68403.2|674
1700750700000|2023-11-23 14:45:00|68431.3|68416.3|68415.1|68400.1|68436|68421|68414.4|68399.4|686
1700751000000|2023-11-23 14:50:00|68414.9|68399.9|68438.9|68423.9|68445.1|68430.1|68414.8|68399.8|734
1700751300000|2023-11-23 14:55:00|68438.7|68423.7|68430.4|68415.4|68445.4|68430.4|68425.6|68410.6|774
1700751600000|2023-11-23 15:00:00|68430.5|68415.5|68407.2|68392.2|68432.4|68417.4|68404.1|68389.1|738
1700751900000|2023-11-23 15:05:00|68407.3|68392.3|68397.5|68382.5|68417|68399.6|68396.3|68381.3|727
1700752200000|2023-11-23 15:10:00|68397.7|68382.7|68400.4|68385.4|68406.9|68389.2|68388.8|68373.8|623
1700752500000|2023-11-23 15:15:00|68400.3|68385.3|68382.1|68367.1|68401.4|68386.4|68379.3|68364.3|505
1700752800000|2023-11-23 15:20:00|68382|68367|68357.6|68342.6|68382.1|68367.1|68350.2|68335.2|637
1700753100000|2023-11-23 15:25:00|68357.5|68342.5|68357.8|68342.8|68360.5|68345.5|68350.1|68335.1|578
1700753400000|2023-11-23 15:30:00|68357.5|68342.5|68352.9|68332.9|68357.5|68342.5|68341.2|68326.2|558
1700753700000|2023-11-23 15:35:00|68353|68333|68369.9|68354.9|68372.9|68357.9|68345.3|68330.3|543
1700754000000|2023-11-23 15:40:00|68369.8|68354.8|68372.9|68357.9|68373|68358|68356.1|68341.1|626
1700754300000|2023-11-23 15:45:00|68372.7|68357.7|68369.4|68354.4|68378.3|68363.3|68361.5|68346.5|696
1700754600000|2023-11-23 15:50:00|68369.5|68354.5|68344.9|68329.9|68371.7|68356.7|68343.1|68328.1|557
1700754900000|2023-11-23 15:55:00|68345|68330|68342|68327|68346.8|68331.8|68340|68325|743
1700755200000|2023-11-23 16:00:00|68342.1|68327.1|68356.9|68341.9|68362.3|68347.3|68340.8|68325.8|724
1700755500000|2023-11-23 16:05:00|68356.6|68341.6|68359.5|68344.5|68367.6|68352.6|68353.4|68338.4|661
1700755800000|2023-11-23 16:10:00|68359.6|68344.6|68372.7|68352.7|68374.8|68356.8|68359.5|68342.9|442
1700756100000|2023-11-23 16:15:00|68372.6|68352.6|68372|68352|68383.1|68363.1|68369.2|68349.2|465
1700756400000|2023-11-23 16:20:00|68371.9|68351.9|68374.8|68354.8|68378.2|68358.2|68363.2|68343.2|394
1700756700000|2023-11-23 16:25:00|68374.9|68354.9|68375.7|68355.7|68377.2|68359|68372.2|68352.2|323
1700757000000|2023-11-23 16:30:00|68374.9|68354.9|68372.1|68352.1|68377.1|68357.1|68367.6|68347.6|347
1700757300000|2023-11-23 16:35:00|68372|68352|68381.6|68361.6|68381.8|68361.8|68365.4|68347.2|324
1700757600000|2023-11-23 16:40:00|68381.9|68361.9|68382.1|68362.1|68385.5|68365.5|68376.6|68357.1|293
1700757900000|2023-11-23 16:45:00|68382|68362|68384.3|68364.3|68387.9|68367.9|68377.8|68357.8|287
1700758200000|2023-11-23 16:50:00|68384.2|68364.2|68368.6|68348.6|68384.7|68364.7|68350.1|68330.1|511
1700758500000|2023-11-23 16:55:00|68368.7|68348.7|68366.4|68346.4|68376.5|68356.5|68366.4|68346.4|327
1700758800000|2023-11-23 17:00:00|68366.2|68346.2|68366.4|68346.4|68374.5|68356.6|68364.5|68344.5|275
1700759100000|2023-11-23 17:05:00|68366.3|68346.3|68365.9|68345.9|68366.5|68347.2|68358.8|68340.3|206
1700759400000|2023-11-23 17:10:00|68366|68346|68366.4|68346.4|68371|68351.8|68364.7|68344.7|239
1700759700000|2023-11-23 17:15:00|68366.2|68346.2|68373.5|68353.5|68392.9|68372.9|68365.4|68345.9|401
1700760000000|2023-11-23 17:20:00|68373.6|68353.6|68368.4|68348.4|68374|68354.3|68363.8|68343.8|219
1700760300000|2023-11-23 17:25:00|68368.1|68348.1|68371.4|68351.4|68380.6|68360.6|68364.5|68346.6|255
1700760600000|2023-11-23 17:30:00|68371.5|68351.5|68375|68355|68377.2|68359.9|68368.1|68348.1|205
1700760900000|2023-11-23 17:35:00|68374.9|68354.9|68378.6|68363.6|68380.6|68363.6|68372.2|68354.3|151
1700761200000|2023-11-23 17:40:00|68378.8|68363.8|68383.2|68368.2|68387|68368.3|68377.9|68361.1|173
1700761500000|2023-11-23 17:45:00|68384.7|68364.7|68387.3|68367.3|68388.6|68369.9|68381.3|68363.2|152
1700761800000|2023-11-23 17:50:00|68387.9|68367.9|68392.5|68372.5|68393.5|68375.6|68385.8|68367.8|175
1700762100000|2023-11-23 17:55:00|68392.7|68372.7|68378.1|68358.1|68394.1|68375.8|68377.5|68357.5|289
1700762400000|2023-11-23 18:00:00|68377.9|68357.9|68382.5|68367.5|68385.1|68367.6|68377.4|68357.4|212
1700762700000|2023-11-23 18:05:00|68382.4|68367.4|68377.6|68357.6|68384.7|68367.4|68377.5|68357.5|109
1700763000000|2023-11-23 18:10:00|68377.4|68357.4|68383.2|68368.2|68385.8|68368.3|68375.2|68357.3|125
1700763300000|2023-11-23 18:15:00|68383.1|68368.1|68386.9|68371.9|68389.4|68372.4|68382.4|68364.5|70
1700763600000|2023-11-23 18:20:00|68387|68372|68389|68369|68390.1|68372.5|68385.8|68368.1|65
1700763900000|2023-11-23 18:25:00|68389.1|68369.1|68386.8|68366.8|68390.4|68373.1|68385.2|68366.4|111
1700764200000|2023-11-23 18:30:00|68387.1|68367.1|68384.5|68364.5|68387.3|68369.6|68382.1|68364.5|127
1700764500000|2023-11-23 18:35:00|68384.8|68364.8|68382.2|68367.2|68385.3|68367.3|68381.7|68364.2|68
1700764800000|2023-11-23 18:40:00|68382.1|68367.1|68382.1|68367.1|68386|68367.6|68381.2|68363.9|100
1700765100000|2023-11-23 18:45:00|68382.2|68367.2|68384.1|68369.1|68386.8|68369.2|68381.4|68364|113
1700765400000|2023-11-23 18:50:00|68384.2|68369.2|68389|68369|68389.3|68369.8|68383.2|68365.8|105
1700765700000|2023-11-23 18:55:00|68389.3|68369.3|68391.7|68371.7|68393.6|68374.5|68386.6|68369.2|99
1700766000000|2023-11-23 19:00:00|68391.9|68371.9|68389.3|68369.3|68392.5|68375.1|68386.6|68369|105
1700766300000|2023-11-23 19:05:00|68389.4|68369.4|68382.2|68367.2|68389.8|68372.1|68381.3|68364.6|79
1700766600000|2023-11-23 19:10:00|68382.3|68367.3|68371.5|68351.5|68383.3|68367.3|68368.9|68351.1|147
1700766900000|2023-11-23 19:15:00|68369|68354|68367.3|68347.3|68371.9|68354|68367|68347.2|156
1700767200000|2023-11-23 19:20:00|68367.4|68347.4|68371.6|68356.6|68375.8|68357.8|68367.2|68347.2|129
1700767500000|2023-11-23 19:25:00|68372|68357|68375.8|68355.8|68376.6|68358.3|68372|68354.7|83
1700767800000|2023-11-23 19:30:00|68375.2|68355.2|68367.3|68352.3|68375.6|68355.6|68359.8|68340|154
1700768100000|2023-11-23 19:35:00|68367.1|68352.1|68374.4|68354.4|68374.4|68355.8|68366.5|68350.5|93
1700768400000|2023-11-23 19:40:00|68374.3|68354.3|68374.4|68354.4|68376.1|68358.3|68371.8|68354.3|109
1700768700000|2023-11-23 19:45:00|68372.1|68357.1|68378.7|68358.7|68378.8|68359|68371.9|68355.5|105
1700769000000|2023-11-23 19:50:00|68378.8|68358.8|68378.5|68358.5|68381.1|68362|68375.6|68358.5|111
1700769300000|2023-11-23 19:55:00|68378.7|68358.7|68382.6|68362.6|68384.8|68367|68375.8|68358.4|173
1700769600000|2023-11-23 20:00:00|68382.8|68362.8|68379.1|68364.1|68387.8|68367.8|68378.4|68360.6|146
1700769900000|2023-11-23 20:05:00|68379|68364|68383.4|68363.4|68383.6|68365.5|68378.8|68359.7|114
1700770200000|2023-11-23 20:10:00|68383.5|68363.5|68385.2|68370.2|68387.5|68370.7|68381.2|68363.2|118
1700770500000|2023-11-23 20:15:00|68385.3|68370.3|68383.3|68363.3|68389.3|68370.7|68381.8|68361.8|182
1700770800000|2023-11-23 20:20:00|68383.4|68363.4|68383.4|68363.4|68384.6|68367.1|68379|68361.9|130
1700771100000|2023-11-23 20:25:00|68383.5|68363.5|68379.6|68364.6|68384|68366.8|68378.4|68358.4|146
1700771400000|2023-11-23 20:30:00|68379.5|68364.5|68376|68361|68382.1|68364.6|68374.6|68356.9|121
1700771700000|2023-11-23 20:35:00|68375.4|68360.4|68371.8|68356.8|68379.9|68361.3|68371.7|68354.4|82
1700772000000|2023-11-23 20:40:00|68371.7|68356.7|68369.3|68349.3|68375|68357.2|68366.3|68348.3|110
1700772300000|2023-11-23 20:45:00|68369.2|68349.2|68370.9|68350.9|68371.7|68354.1|68367.4|68348.3|109
1700772600000|2023-11-23 20:50:00|68371|68351|68365|68350|68371|68351|68364.9|68347.4|98
1700772900000|2023-11-23 20:55:00|68364.9|68349.9|68368.8|68353.8|68372.6|68355|68363.2|68345.9|138
1700773200000|2023-11-23 21:00:00|68368.9|68353.9|68371.4|68351.4|68373|68355.3|68368.9|68351.4|75
1700773500000|2023-11-23 21:05:00|68371.6|68351.6|68372.6|68352.6|68373.2|68353.2|68370.8|68350.8|91
1700773800000|2023-11-23 21:10:00|68372|68352|68380.5|68360.5|68381.6|68361.3|68370.1|68351.5|98
1700774100000|2023-11-23 21:15:00|68380.6|68360.6|68381.1|68361.1|68383.4|68363.4|68378.4|68358.4|115
1700774400000|2023-11-23 21:20:00|68380.9|68360.9|68378.6|68358.6|68380.9|68360.9|68378.5|68358.5|68
1700774700000|2023-11-23 21:25:00|68378.7|68358.7|68369.7|68349.7|68378.9|68360.2|68368.9|68348.9|138
1700775000000|2023-11-23 21:30:00|68369.6|68349.6|68368.2|68348.2|68369.6|68349.6|68364.3|68344.3|162
1700775300000|2023-11-23 21:35:00|68368.1|68348.1|68369|68349|68369.1|68349.1|68367.1|68347.1|75
1700775600000|2023-11-23 21:40:00|68369.1|68349.1|68368.9|68348.9|68371.8|68351.8|68367.7|68347.7|79
1700775900000|2023-11-23 21:45:00|68369|68349|68365.8|68345.8|68372.3|68352.3|68365.2|68345.2|88
1700776200000|2023-11-23 21:50:00|68365.7|68345.7|68365.3|68345.3|68366.7|68346.7|68364.4|68344.4|125
1700776500000|2023-11-23 21:55:00|68365.2|68345.2|68402.8|68335.7|68404.7|68351|68365.2|68335.1|221
1700776800000|2023-11-23 22:00:00|68404.1|68333.8|68401.6|68337.8|68417.8|68340.4|68397.8|68331|53
1700777100000|2023-11-23 22:05:00|68402.4|68338|68423.5|68337.1|68434.5|68339.6|68393.1|68333.9|109
1700777400000|2023-11-23 22:10:00|68423.6|68337|68417.6|68353.8|68423.6|68355.4|68416.9|68334.7|100
1700777700000|2023-11-23 22:15:00|68417.8|68353.7|68388|68337.2|68418.3|68358.7|68388|68337.2|107
1700778000000|2023-11-23 22:20:00|68388.1|68337.1|68387.9|68341.8|68389.8|68341.8|68386.1|68335|92
1700778300000|2023-11-23 22:25:00|68388.6|68341.9|68386.3|68344.5|68389.5|68346.9|68386|68331.4|52
1700778600000|2023-11-23 22:30:00|68386.2|68345.7|68390.5|68351.3|68390.5|68351.4|68380.3|68345|183
1700778900000|2023-11-23 22:35:00|68390.3|68351.4|68388.4|68346.4|68390.9|68351.4|68388.4|68346.4|166
1700779200000|2023-11-23 22:40:00|68388.2|68346.3|68392.1|68340.8|68394|68349.2|68386.9|68333.5|156
1700779500000|2023-11-23 22:45:00|68390.9|68345.5|68388.1|68350.6|68391|68352.3|68386.2|68342.9|309
1700779800000|2023-11-23 22:50:00|68388.2|68350.3|68388.4|68349.6|68390|68354.1|68387|68346.9|264
1700780100000|2023-11-23 22:55:00|68388.3|68349.7|68385.2|68344.9|68393.6|68350.4|68382.4|68329.2|193
1700780400000|2023-11-23 23:00:00|68385.6|68344.6|68369.8|68348.7|68387.6|68358.2|68369.7|68333.2|425
1700780700000|2023-11-23 23:05:00|68369.9|68348.8|68375|68355|68379.6|68359.6|68367.5|68346.9|272
1700781000000|2023-11-23 23:10:00|68375.1|68355.1|68375.3|68355.3|68377.2|68357.2|68373.6|68353.6|120
1700781300000|2023-11-23 23:15:00|68375.4|68355.4|68370.4|68350.4|68376.2|68356.2|68369.4|68349.4|144
1700781600000|2023-11-23 23:20:00|68370.5|68350.5|68368|68348|68370.7|68350.7|68364.8|68344.8|128
1700781900000|2023-11-23 23:25:00|68367.9|68347.9|68377.6|68357.6|68377.8|68357.8|68367|68347|162
1700782200000|2023-11-23 23:30:00|68377.5|68357.5|68380.5|68360.5|68380.8|68360.8|68376.6|68356.6|176
1700782500000|2023-11-23 23:35:00|68380.4|68360.4|68379.5|68359.5|68381.4|68361.4|68377|68357|130
1700782800000|2023-11-23 23:40:00|68379.4|68359.4|68372.9|68352.9|68379.8|68359.8|68370.5|68350.5|146
1700783100000|2023-11-23 23:45:00|68373|68353|68374.4|68354.4|68376.4|68356.4|68371.7|68351.7|212
1700783400000|2023-11-23 23:50:00|68374.3|68354.3|68380.5|68360.5|68380.7|68360.7|68371.2|68351.2|190
1700783700000|2023-11-23 23:55:00|68380.4|68360.4|68382.8|68362.8|68384|68364|68380.4|68360.4|114
1700784000000|2023-11-24 00:00:00|68382.9|68362.9|68376.7|68356.7|68383.5|68363.5|68373.7|68353.7|329
1700784300000|2023-11-24 00:05:00|68377|68357|68386.1|68366.1|68389.6|68369.6|68375.4|68355.4|326
1700784600000|2023-11-24 00:10:00|68386|68366|68382.6|68362.6|68386.8|68366.8|68380.1|68360.1|282
1700784900000|2023-11-24 00:15:00|68382.7|68362.7|68371.3|68351.3|68382.8|68362.8|68361.4|68341.4|443
1700785200000|2023-11-24 00:20:00|68371.2|68351.2|68374.3|68354.3|68378.1|68358.1|68370.5|68350.5|248
1700785500000|2023-11-24 00:25:00|68374.4|68354.4|68371.1|68351.1|68374.5|68357.3|68368.3|68348.3|235
1700785800000|2023-11-24 00:30:00|68371|68351|68370.6|68350.6|68373.5|68353.5|68363.8|68343.8|298
1700786100000|2023-11-24 00:35:00|68370.7|68350.7|68376.6|68356.6|68376.8|68356.8|68367.3|68347.3|265
1700786400000|2023-11-24 00:40:00|68376.7|68356.7|68370|68350|68377.6|68357.6|68369.8|68349.8|304
1700786700000|2023-11-24 00:45:00|68369.9|68349.9|68369.9|68349.9|68370.4|68350.4|68360.6|68340.6|360
1700787000000|2023-11-24 00:50:00|68369.8|68349.8|68347.1|68327.1|68371|68351|68345.3|68325.3|480
1700787300000|2023-11-24 00:55:00|68347.3|68327.3|68364.5|68344.5|68365.1|68345.1|68347.3|68327.3|422
1700787600000|2023-11-24 01:00:00|68363.8|68343.8|68356.4|68336.4|68375.4|68355.4|68353.6|68333.6|452
1700787900000|2023-11-24 01:05:00|68356.3|68336.3|68349.9|68329.9|68356.3|68336.3|68344.9|68324.9|442
1700788200000|2023-11-24 01:10:00|68349.8|68329.8|68348.9|68328.9|68355.9|68335.9|68341|68321|362
1700788500000|2023-11-24 01:15:00|68349|68329|68361.5|68341.5|68370.6|68350.6|68341.2|68321.2|561
1700788800000|2023-11-24 01:20:00|68361.9|68341.9|68378.8|68358.8|68378.8|68358.8|68359.3|68339.3|491
1700789100000|2023-11-24 01:25:00|68379.2|68359.2|68381.9|68361.9|68390.2|68370.2|68378.2|68358.2|427
1700789400000|2023-11-24 01:30:00|68381.8|68361.8|68394|68374|68394|68374|68379.8|68359.8|466
1700789700000|2023-11-24 01:35:00|68394.1|68374.1|68386.2|68366.2|68396.5|68376.5|68383.7|68363.7|342
1700790000000|2023-11-24 01:40:00|68386.3|68366.3|68388.3|68368.3|68396.7|68376.7|68386.3|68366.3|372
1700790300000|2023-11-24 01:45:00|68388.5|68368.5|68386.1|68366.1|68390.1|68370.1|68382.4|68362.4|336
1700790600000|2023-11-24 01:50:00|68386|68366|68388.4|68368.4|68389.2|68369.2|68383|68363|328
1700790900000|2023-11-24 01:55:00|68388.3|68368.3|68391.7|68371.7|68396.2|68376.2|68386.9|68366.9|407
1700791200000|2023-11-24 02:00:00|68391.9|68371.9|68382.6|68362.6|68397|68377|68382.3|68362.3|377
1700791500000|2023-11-24 02:05:00|68382.5|68362.5|68396.2|68376.2|68397.4|68377.4|68382.3|68362.3|369
1700791800000|2023-11-24 02:10:00|68396.1|68376.1|68386.1|68366.1|68398.4|68378.4|68382.6|68362.6|363
1700792100000|2023-11-24 02:15:00|68386.2|68366.2|68395.3|68375.3|68397.8|68377.8|68385.6|68365.6|316
1700792400000|2023-11-24 02:20:00|68395.4|68375.4|68405|68385|68405.6|68385.6|68395.3|68375.4|278
1700792700000|2023-11-24 02:25:00|68405.1|68385.1|68419|68399|68423.7|68403.7|68405.1|68385.1|373
1700793000000|2023-11-24 02:30:00|68418.7|68398.7|68414.7|68394.7|68420.9|68400.9|68414.6|68394.6|279
1700793300000|2023-11-24 02:35:00|68414.8|68394.8|68429.9|68409.9|68430.4|68410.4|68414.7|68394.7|320
1700793600000|2023-11-24 02:40:00|68429.7|68409.7|68424|68404|68430.2|68410.2|68420.5|68400.5|271
1700793900000|2023-11-24 02:45:00|68424.1|68404.1|68429.4|68414.4|68432.8|68414.4|68423.3|68403.3|230
1700794200000|2023-11-24 02:50:00|68429.3|68414.3|68431|68411|68432.9|68414.3|68423.9|68403.9|305
1700794500000|2023-11-24 02:55:00|68430.9|68410.9|68432|68412|68432|68412|68426.3|68406.3|300
1700794800000|2023-11-24 03:00:00|68432.1|68412.1|68432.1|68412.1|68432.6|68412.6|68427.4|68407.4|257
1700795100000|2023-11-24 03:05:00|68432.2|68412.2|68433.2|68413.2|68434.9|68414.9|68429.8|68409.8|324
1700795400000|2023-11-24 03:10:00|68433.4|68413.4|68433.6|68413.6|68435.1|68415.7|68430|68411.8|243
1700795700000|2023-11-24 03:15:00|68433.5|68413.5|68428.5|68408.5|68433.6|68413.6|68425|68405|283
1700796000000|2023-11-24 03:20:00|68428.4|68408.4|68420.1|68400.1|68430.2|68410.2|68419.5|68399.5|256
1700796300000|2023-11-24 03:25:00|68420.2|68400.2|68416.2|68396.2|68420.3|68400.3|68413|68394.3|233
1700796600000|2023-11-24 03:30:00|68416.3|68396.3|68407.8|68392.8|68416.9|68396.9|68407.6|68389.8|221
1700796900000|2023-11-24 03:35:00|68407.7|68392.7|68409.8|68389.8|68411.3|68392.7|68405|68386.6|253
1700797200000|2023-11-24 03:40:00|68409.9|68389.9|68414.4|68394.4|68414.5|68394.5|68406.6|68388.9|183
1700797500000|2023-11-24 03:45:00|68414.5|68394.5|68420.6|68400.6|68420.7|68400.7|68411.1|68393.5|166
1700797800000|2023-11-24 03:50:00|68420.7|68400.7|68418.2|68403.2|68426|68406|68417.5|68400.3|219
1700798100000|2023-11-24 03:55:00|68418.4|68403.4|68409.5|68389.5|68418.4|68403.4|68409.4|68389.4|251
1700798400000|2023-11-24 04:00:00|68409.6|68389.6|68410.6|68390.6|68411.1|68391.1|68403.1|68383.1|342
1700798700000|2023-11-24 04:05:00|68411.6|68391.6|68413.1|68393.1|68416.7|68396.7|68411.6|68391.6|242
1700799000000|2023-11-24 04:10:00|68413.2|68393.2|68416.5|68396.5|68418.8|68398.8|68409.9|68389.9|217
1700799300000|2023-11-24 04:15:00|68416.6|68396.6|68413.4|68398.4|68416.7|68399.1|68413.4|68396|136
1700799600000|2023-11-24 04:20:00|68413.2|68398.2|68419.1|68399.1|68419.1|68401.4|68412.9|68393.2|177
1700799900000|2023-11-24 04:25:00|68419|68399|68412.8|68392.8|68419.7|68400|68410.1|68392.4|152
1700800200000|2023-11-24 04:30:00|68412.6|68392.6|68406.1|68386.1|68413.1|68393.1|68405.5|68385.5|251
1700800500000|2023-11-24 04:35:00|68406.2|68386.2|68400|68380|68406.4|68386.4|68393.8|68373.8|283
1700800800000|2023-11-24 04:40:00|68400.1|68380.1|68400|68380|68402.6|68383|68396.5|68376.5|231
1700801100000|2023-11-24 04:45:00|68399.9|68379.9|68394.3|68374.3|68400.8|68382.9|68394.1|68374.1|275
1700801400000|2023-11-24 04:50:00|68394.2|68374.2|68387.7|68367.7|68394.4|68374.4|68387|68367|290
1700801700000|2023-11-24 04:55:00|68387.8|68367.8|68380|68360|68391|68373.4|68378.8|68358.8|356
1700802000000|2023-11-24 05:00:00|68380.1|68360.1|68372|68352|68380.6|68360.6|68370.2|68350.2|388
1700802300000|2023-11-24 05:05:00|68371.9|68351.9|68369.2|68349.2|68372.2|68352.2|68361.6|68341.6|416
1700802600000|2023-11-24 05:10:00|68369.1|68349.1|68361.5|68341.5|68369.1|68349.1|68357.8|68337.8|288
1700802900000|2023-11-24 05:15:00|68361.6|68341.6|68367.9|68347.9|68368.6|68348.6|68361.6|68341.6|283
1700803200000|2023-11-24 05:20:00|68367.8|68347.8|68355.2|68335.2|68367.9|68347.9|68350.9|68330.9|341
1700803500000|2023-11-24 05:25:00|68356.3|68336.3|68362.6|68342.6|68368.1|68348.1|68356.3|68336.3|335
1700803800000|2023-11-24 05:30:00|68362.5|68342.5|68355.5|68335.5|68362.5|68342.5|68352.9|68332.9|304
1700804100000|2023-11-24 05:35:00|68355.4|68335.4|68355.7|68335.7|68358.9|68338.9|68354.7|68334.7|287
1700804400000|2023-11-24 05:40:00|68355.6|68335.6|68357.3|68337.3|68358.5|68338.5|68351.1|68331.1|244
1700804700000|2023-11-24 05:45:00|68357.1|68337.1|68357.1|68337.1|68358.8|68338.8|68353.4|68333.4|233
1700805000000|2023-11-24 05:50:00|68357|68337|68347.7|68327.7|68359.2|68339.2|68347.2|68327.2|276
1700805300000|2023-11-24 05:55:00|68347.5|68327.5|68327.4|68307.4|68347.5|68327.5|68326.1|68306.1|547
1700805600000|2023-11-24 06:00:00|68327.5|68307.5|68342.3|68322.3|68346.3|68326.3|68327.5|68307.5|435
1700805900000|2023-11-24 06:05:00|68342.4|68322.4|68355.2|68335.2|68357.9|68337.9|68339.7|68320.6|350
1700806200000|2023-11-24 06:10:00|68355.1|68335.1|68355.6|68335.6|68355.7|68335.7|68344.2|68324.2|299
1700806500000|2023-11-24 06:15:00|68355.7|68335.7|68359.6|68339.6|68360|68342.6|68352.2|68334.1|291
1700806800000|2023-11-24 06:20:00|68359.5|68339.5|68357.6|68337.6|68360.1|68340.1|68353.8|68333.8|334
1700807100000|2023-11-24 06:25:00|68357.7|68337.7|68362.9|68342.9|68364.3|68344.3|68356.2|68337.4|263
1700807400000|2023-11-24 06:30:00|68362.8|68342.8|68360.8|68340.8|68366.3|68346.3|68352.2|68332.2|326
1700807700000|2023-11-24 06:35:00|68360.7|68340.7|68353.1|68333.1|68366.6|68346.6|68353|68333|338
1700808000000|2023-11-24 06:40:00|68353|68333|68362.6|68342.6|68362.6|68342.6|68349.1|68329.1|286
1700808300000|2023-11-24 06:45:00|68362.5|68342.5|68373.5|68358.5|68378.5|68358.6|68362.5|68342.5|346
1700808600000|2023-11-24 06:50:00|68373.9|68358.9|68362.8|68342.8|68374.2|68358.9|68359.9|68341.8|323
1700808900000|2023-11-24 06:55:00|68362.9|68342.9|68356|68336|68364.4|68344.4|68351.6|68331.6|397
1700809200000|2023-11-24 07:00:00|68355.8|68335.8|68364.9|68344.9|68368.7|68348.7|68354.2|68334.2|651
1700809500000|2023-11-24 07:05:00|68365.1|68345.1|68362|68342|68367.6|68347.6|68359|68340.3|456
1700809800000|2023-11-24 07:10:00|68361.9|68341.9|68379.4|68359.4|68379.9|68359.9|68361.5|68341.5|536
1700810100000|2023-11-24 07:15:00|68379.5|68359.5|68380.9|68360.9|68386.4|68368.2|68371.2|68356.2|506
1700810400000|2023-11-24 07:20:00|68381.1|68361.1|68374.2|68359.2|68385.8|68370.8|68373.9|68358.9|380
1700810700000|2023-11-24 07:25:00|68374.3|68359.3|68382.8|68362.8|68383|68367.6|68371.7|68356.7|430
1700811000000|2023-11-24 07:30:00|68382.9|68362.9|68345.4|68330.4|68384.2|68364.2|68344.9|68329.9|463
1700811300000|2023-11-24 07:35:00|68345.3|68330.3|68338.8|68323.8|68351.2|68336.2|68336.7|68321.7|485
1700811600000|2023-11-24 07:40:00|68338.9|68323.9|68349.1|68334.1|68349.8|68334.8|68338.8|68323.8|620
1700811900000|2023-11-24 07:45:00|68349|68334|68354.8|68339.8|68357.2|68342.2|68337.3|68322.3|550
1700812200000|2023-11-24 07:50:00|68354.9|68339.9|68348.2|68333.2|68355.5|68340.5|68344.5|68329.5|429
1700812500000|2023-11-24 07:55:00|68348.3|68333.3|68354.9|68339.9|68363.8|68347.5|68343.6|68328.6|572
1700812800000|2023-11-24 08:00:00|68354.8|68339.8|68333.7|68318.7|68361.3|68346.3|68329.7|68314.7|800
1700813100000|2023-11-24 08:05:00|68333.8|68318.8|68348.4|68333.4|68348.9|68333.9|68319.8|68304.8|749
1700813400000|2023-11-24 08:10:00|68348.5|68333.5|68345.7|68330.7|68364.1|68347.5|68344.6|68329.6|985
1700813700000|2023-11-24 08:15:00|68345.8|68330.8|68376|68356|68376.5|68356.5|68333.8|68318.8|744
1700814000000|2023-11-24 08:20:00|68375.8|68355.8|68336.6|68321.6|68376.7|68356.7|68333.7|68318.7|779
1700814300000|2023-11-24 08:25:00|68336.5|68321.5|68341.3|68326.3|68350.6|68331.6|68328.7|68313.7|724
1700814600000|2023-11-24 08:30:00|68341.4|68326.4|68357.9|68342.9|68358.6|68343.6|68341.4|68325.6|711
1700814900000|2023-11-24 08:35:00|68357.8|68342.8|68359.2|68344.2|68373.4|68358.4|68354.9|68339.9|596
1700815200000|2023-11-24 08:40:00|68358.7|68343.7|68315.9|68300.9|68359.4|68344.4|68315.9|68300.9|701
1700815500000|2023-11-24 08:45:00|68315.8|68300.8|68307.8|68287.8|68327|68312|68306.8|68286.8|767
1700815800000|2023-11-24 08:50:00|68308.8|68288.8|68304.7|68289.7|68319|68304|68300.9|68280.9|706
1700816100000|2023-11-24 08:55:00|68304.5|68289.5|68292.6|68272.6|68305.7|68290.7|68289.3|68270.1|832
1700816400000|2023-11-24 09:00:00|68292.2|68272.2|68317|68302|68330.5|68315.5|68288.3|68268.3|865
1700816700000|2023-11-24 09:05:00|68317.1|68302.1|68312.7|68297.7|68319.9|68304.9|68290.8|68275.8|759
1700817000000|2023-11-24 09:10:00|68312.6|68297.6|68296.4|68281.4|68316.5|68301.5|68294.3|68279.3|702
1700817300000|2023-11-24 09:15:00|68296.3|68281.3|68321.2|68301.2|68324.7|68304.7|68285.8|68270.8|736
1700817600000|2023-11-24 09:20:00|68321.3|68301.3|68338.4|68323.4|68342.3|68323.4|68316.6|68299.5|700
1700817900000|2023-11-24 09:25:00|68338.5|68323.5|68352.1|68337.1|68361.6|68341.6|68336.7|68321.7|698
1700818200000|2023-11-24 09:30:00|68352.2|68337.2|68360.1|68345.1|68368.9|68353.5|68335.8|68320.8|784
1700818500000|2023-11-24 09:35:00|68360|68345|68370.5|68355.5|68373.7|68358.7|68355.2|68340.2|582
1700818800000|2023-11-24 09:40:00|68370.3|68355.3|68375.4|68360.4|68393.3|68378.3|68370.3|68355.3|589
1700819100000|2023-11-24 09:45:00|68375.7|68360.7|68390.4|68375.4|68397.5|68382.5|68375.7|68360.7|637
1700819400000|2023-11-24 09:50:00|68390.3|68375.3|68383.3|68368.3|68390.3|68375.3|68375.1|68360.1|603
1700819700000|2023-11-24 09:55:00|68383|68368|68399.5|68384.5|68410.6|68393|68375.6|68360.6|760
1700820000000|2023-11-24 10:00:00|68399.4|68384.4|68396.4|68381.4|68405.9|68390.9|68390.4|68375.4|625
1700820300000|2023-11-24 10:05:00|68396.3|68381.3|68367.3|68352.3|68396.3|68381.3|68363.8|68348.8|567
1700820600000|2023-11-24 10:10:00|68366.7|68351.7|68364.4|68349.4|68369|68354|68357.9|68340.6|553
1700820900000|2023-11-24 10:15:00|68364.5|68349.5|68359|68344|68370.6|68355.6|68357.9|68342.9|490
1700821200000|2023-11-24 10:20:00|68358.6|68343.6|68370.8|68355.8|68374.4|68359.4|68356.8|68340.3|473
1700821500000|2023-11-24 10:25:00|68370.9|68355.9|68360.8|68345.8|68371.4|68356.4|68358.4|68343.4|509
1700821800000|2023-11-24 10:30:00|68360.6|68345.6|68372.3|68357.3|68383.4|68368.4|68359.9|68344.9|530
1700822100000|2023-11-24 10:35:00|68372.4|68357.4|68378.2|68363.2|68382.2|68367.2|68367.8|68352.8|482
1700822400000|2023-11-24 10:40:00|68378.3|68363.3|68365.7|68350.7|68379|68364|68357.5|68342.5|470
1700822700000|2023-11-24 10:45:00|68365.6|68350.6|68362.3|68347.3|68369.2|68354.2|68352.1|68337.1|564
1700823000000|2023-11-24 10:50:00|68362.2|68347.2|68357.1|68342.1|68365.9|68350.9|68354.8|68339.8|518
1700823300000|2023-11-24 10:55:00|68357|68342|68354.7|68339.7|68363.5|68348.5|68354.5|68339.5|482
1700823600000|2023-11-24 11:00:00|68354.6|68339.6|68353.5|68338.5|68363.6|68348.6|68350.3|68335.3|513
1700823900000|2023-11-24 11:05:00|68353.6|68338.6|68365.4|68350.4|68372.5|68357.5|68353.5|68338.5|452
1700824200000|2023-11-24 11:10:00|68365.5|68350.5|68355|68335|68369.4|68354.4|68351.3|68332.2|477
1700824500000|2023-11-24 11:15:00|68354.9|68334.9|68326.1|68306.1|68356.8|68336.8|68319.2|68299.2|584
1700824800000|2023-11-24 11:20:00|68326.2|68306.2|68337.3|68317.3|68337.3|68319.7|68310.6|68294.6|571
1700825100000|2023-11-24 11:25:00|68337.2|68317.2|68336.5|68316.5|68337.4|68317.4|68327.4|68307.4|489
1700825400000|2023-11-24 11:30:00|68336.6|68316.6|68346.4|68326.4|68350.2|68330.2|68336.6|68316.6|517
1700825700000|2023-11-24 11:35:00|68346.5|68326.5|68327.6|68312.6|68346.7|68331.3|68326.5|68311.5|457
1700826000000|2023-11-24 11:40:00|68327.8|68312.8|68327.8|68312.8|68334.2|68316.6|68326.6|68311.1|378
1700826300000|2023-11-24 11:45:00|68327.9|68312.9|68321.4|68306.4|68333.3|68313.9|68315.3|68300.3|549
1700826600000|2023-11-24 11:50:00|68321.6|68306.6|68330.2|68315.2|68334.8|68319.8|68317.8|68302.8|598
1700826900000|2023-11-24 11:55:00|68330.4|68315.4|68326|68311|68334.2|68319.2|68325|68310|606
1700827200000|2023-11-24 12:00:00|68326.2|68311.2|68330.4|68315.4|68338.6|68323.6|68314.6|68299.6|501
1700827500000|2023-11-24 12:05:00|68330.3|68315.3|68306.1|68291.1|68330.3|68315.3|68302.6|68287.6|597
1700827800000|2023-11-24 12:10:00|68306.3|68291.3|68295|68280|68308.1|68293.1|68291.9|68276.9|420
1700828100000|2023-11-24 12:15:00|68294.9|68279.9|68276.6|68261.6|68294.9|68279.9|68273.1|68258.1|581
1700828400000|2023-11-24 12:20:00|68276.5|68261.5|68256.5|68241.5|68276.5|68261.5|68253.2|68238.2|538
1700828700000|2023-11-24 12:25:00|68256.6|68241.6|68256|68241|68257.8|68242.8|68238.2|68223.2|626
1700829000000|2023-11-24 12:30:00|68256.2|68241.2|68261.9|68246.9|68265.5|68250.5|68255.7|68240.7|572
1700829300000|2023-11-24 12:35:00|68261.8|68246.8|68264.8|68249.8|68271.4|68256.4|68252.9|68237.9|428
1700829600000|2023-11-24 12:40:00|68264.9|68249.9|68298.9|68278.9|68299.4|68279.4|68261.4|68246.4|540
1700829900000|2023-11-24 12:45:00|68299|68279|68304.7|68289.7|68312.6|68297.6|68287.4|68269.4|630
1700830200000|2023-11-24 12:50:00|68304.6|68289.6|68294.4|68279.4|68308.3|68293.3|68294.4|68279.4|599
1700830500000|2023-11-24 12:55:00|68294.3|68279.3|68306.3|68291.3|68307.9|68292.9|68283.5|68268.5|657
1700830800000|2023-11-24 13:00:00|68306.2|68291.2|68313.4|68298.4|68325.5|68310.5|68306.1|68291.1|667
1700831100000|2023-11-24 13:05:00|68313.5|68298.5|68309.8|68294.8|68316.9|68301.9|68304.1|68289.1|613
1700831400000|2023-11-24 13:10:00|68309.6|68294.6|68319.5|68304.5|68326.1|68311.1|68308.1|68293.1|644
1700831700000|2023-11-24 13:15:00|68319.4|68304.4|68323.3|68308.3|68326|68311|68316.4|68301.4|622
1700832000000|2023-11-24 13:20:00|68323.4|68308.4|68337.6|68322.6|68357.7|68342.7|68322.8|68307.8|938
1700832300000|2023-11-24 13:25:00|68337.5|68322.5|68351.1|68336.1|68351.1|68336.1|68327.7|68312.7|834
1700832600000|2023-11-24 13:30:00|68351|68336|68328.6|68313.6|68368.7|68351.5|68324.2|68309.2|956
1700832900000|2023-11-24 13:35:00|68328.5|68313.5|68309.9|68294.9|68328.5|68313.5|68305.1|68290.1|1019
1700833200000|2023-11-24 13:40:00|68309.8|68294.8|68296.6|68281.6|68317|68302|68287|68272|806
1700833500000|2023-11-24 13:45:00|68297|68282|68290.1|68275.1|68300.7|68285.7|68273.2|68258.2|880
1700833800000|2023-11-24 13:50:00|68290|68275|68278|68263|68290|68275|68273.5|68258.5|850
1700834100000|2023-11-24 13:55:00|68278.2|68263.2|68272.6|68257.6|68285.4|68270.4|68269.2|68254.2|753
1700834400000|2023-11-24 14:00:00|68272.4|68257.4|68297.3|68282.3|68299.1|68284.1|68272.4|68257.4|803
1700834700000|2023-11-24 14:05:00|68298|68283|68292|68277|68301.7|68286.7|68289.4|68274.4|655
1700835000000|2023-11-24 14:10:00|68291.9|68276.9|68272.9|68257.9|68292|68277|68270.6|68255.6|711
1700835300000|2023-11-24 14:15:00|68272.8|68257.8|68239|68224|68278.1|68263.1|68228|68213|766
1700835600000|2023-11-24 14:20:00|68239.1|68224.1|68257.8|68242.8|68262.5|68247.5|68234.7|68219.7|893
1700835900000|2023-11-24 14:25:00|68257.9|68242.9|68276.7|68261.7|68278.5|68263.5|68255|68240|877
1700836200000|2023-11-24 14:30:00|68276.4|68261.4|68236.5|68221.5|68276.9|68261.9|68233.1|68218.1|1071
1700836500000|2023-11-24 14:35:00|68236.4|68221.4|68228.9|68213.9|68252|68237|68213.6|68198.6|1072
1700836800000|2023-11-24 14:40:00|68228.8|68213.8|68216.1|68195|68228.8|68213.8|68204.9|68189.7|988
1700837100000|2023-11-24 14:45:00|68212|68194.8|68238.8|68223.8|68264.4|68244.4|68210|68186.1|1488
1700837400000|2023-11-24 14:50:00|68239.3|68224.3|68173.3|68158.3|68248.1|68233.1|68167.6|68147.6|1260
1700837700000|2023-11-24 14:55:00|68173.7|68158.7|68173.8|68158.8|68186.7|68170.7|68162.6|68147.6|1045
1700838000000|2023-11-24 15:00:00|68173.7|68158.7|68129.8|68114.8|68179.3|68164.3|68127.6|68112.6|1124
1700838300000|2023-11-24 15:05:00|68130|68115|68139.9|68124.9|68152.1|68136.7|68120.4|68104|1102
1700838600000|2023-11-24 15:10:00|68138.2|68123.2|68138.4|68123.4|68155.2|68140.2|68125.2|68110.2|911
1700838900000|2023-11-24 15:15:00|68138|68123|68169.5|68154.5|68176.2|68161.2|68137.8|68122.8|1175
1700839200000|2023-11-24 15:20:00|68169.7|68154.7|68168.4|68148.4|68188.9|68173.9|68161.6|68145.8|983
1700839500000|2023-11-24 15:25:00|68168.3|68148.3|68165.4|68150.4|68175.5|68160.5|68159.5|68144.5|814
1700839800000|2023-11-24 15:30:00|68165.6|68150.6|68163.4|68148.4|68179|68164|68157|68142|860
1700840100000|2023-11-24 15:35:00|68163.5|68148.5|68170.5|68155.5|68181.2|68166.2|68151.9|68136.9|876
1700840400000|2023-11-24 15:40:00|68170.4|68155.4|68145.6|68130.6|68175.3|68160.3|68145.4|68130.4|725
1700840700000|2023-11-24 15:45:00|68145.8|68130.8|68143.8|68123.8|68165.3|68147.5|68140.3|68121.8|983
1700841000000|2023-11-24 15:50:00|68144.6|68124.6|68158.7|68143.7|68171.7|68156.7|68137|68117|952
1700841300000|2023-11-24 15:55:00|68159.2|68144.2|68154.7|68139.7|68159.8|68144.8|68141.7|68126.7|966
1700841600000|2023-11-24 16:00:00|68154.6|68139.6|68152.2|68137.2|68171.9|68156.9|68152|68137|1020
1700841900000|2023-11-24 16:05:00|68151.8|68136.8|68178.7|68163.7|68178.7|68163.7|68144.3|68129.3|690
1700842200000|2023-11-24 16:10:00|68179.1|68164.1|68145.2|68130.2|68179.2|68164.2|68143.9|68128.9|769
1700842500000|2023-11-24 16:15:00|68145|68130|68179|68164|68179.2|68164.2|68144.4|68129.4|715
1700842800000|2023-11-24 16:20:00|68179.1|68164.1|68172.4|68157.4|68185.8|68170.8|68172.4|68157.4|621
1700843100000|2023-11-24 16:25:00|68172.1|68157.1|68174.9|68159.9|68183.5|68168.5|68172.1|68157.1|614
1700843400000|2023-11-24 16:30:00|68175|68160|68195.9|68175.9|68196.2|68176.2|68166.3|68151.3|485
1700843700000|2023-11-24 16:35:00|68195.4|68175.4|68207.4|68187.4|68208.1|68188.1|68188.1|68168.1|697
1700844000000|2023-11-24 16:40:00|68207.3|68187.3|68200|68180|68207.3|68187.3|68190.5|68170.5|437
1700844300000|2023-11-24 16:45:00|68200.1|68180.1|68192.4|68172.4|68200.6|68180.6|68183.3|68163.3|474
1700844600000|2023-11-24 16:50:00|68192.3|68172.3|68197.5|68177.5|68200.5|68180.5|68185.8|68165.8|524
1700844900000|2023-11-24 16:55:00|68197.4|68177.4|68187.9|68167.9|68201.1|68181.1|68186.8|68166.8|518
1700845200000|2023-11-24 17:00:00|68187.8|68167.8|68197.3|68177.3|68199.6|68179.6|68180.4|68160.4|618
1700845500000|2023-11-24 17:05:00|68197.4|68177.4|68210.7|68190.7|68224.3|68204.3|68197.2|68177.2|527
1700845800000|2023-11-24 17:10:00|68212|68192|68204.5|68184.5|68213|68193|68198|68178|538
1700846100000|2023-11-24 17:15:00|68204.6|68184.6|68190.7|68170.7|68215.2|68195.2|68190.7|68170.7|447
1700846400000|2023-11-24 17:20:00|68190.6|68170.6|68200.3|68180.3|68213|68193|68186|68166|436
1700846700000|2023-11-24 17:25:00|68200.4|68180.4|68202.9|68182.9|68205.3|68185.3|68190.6|68170.6|493
1700847000000|2023-11-24 17:30:00|68202.8|68182.8|68192.4|68172.4|68203.2|68183.2|68188.5|68168.5|375
1700847300000|2023-11-24 17:35:00|68192.3|68172.3|68176.8|68156.8|68192.4|68172.4|68176.1|68156.1|367
1700847600000|2023-11-24 17:40:00|68176.7|68156.7|68183.3|68163.3|68189.2|68169.2|68174|68156.6|412
1700847900000|2023-11-24 17:45:00|68183.1|68163.1|68174.1|68154.1|68187.1|68167.1|68173.9|68153.9|380
1700848200000|2023-11-24 17:50:00|68174.3|68154.3|68148.6|68128.6|68174.6|68154.6|68148.6|68128.6|442
1700848500000|2023-11-24 17:55:00|68148.5|68128.5|68145.3|68125.3|68154.1|68134.1|68134.3|68114.3|524
1700848800000|2023-11-24 18:00:00|68145.4|68125.4|68144.7|68124.7|68147.2|68127.9|68141.5|68123.4|411
1700849100000|2023-11-24 18:05:00|68144.3|68124.3|68125.1|68105.1|68144.3|68124.3|68124.8|68104.8|353
1700849400000|2023-11-24 18:10:00|68125.2|68105.2|68126.9|68106.9|68128|68108|68122.4|68104.6|302
1700849700000|2023-11-24 18:15:00|68127.1|68107.1|68126.8|68111.8|68129.3|68112|68124.1|68106.9|191
1700850000000|2023-11-24 18:20:00|68126.7|68111.7|68120.4|68100.4|68129.4|68112.2|68119.3|68099.6|265
1700850300000|2023-11-24 18:25:00|68120.5|68100.5|68114.4|68094.4|68122.1|68103.2|68113.1|68093.1|256
1700850600000|2023-11-24 18:30:00|68114.5|68094.5|68112.5|68092.5|68115.2|68095.2|68112.1|68092.1|165
1700850900000|2023-11-24 18:35:00|68112.4|68092.4|68107.5|68087.5|68113.5|68094.9|68107|68087|107
1700851200000|2023-11-24 18:40:00|68107.3|68087.3|68094.2|68074.2|68107.4|68087.4|68092.8|68074|244
1700851500000|2023-11-24 18:45:00|68094.4|68074.4|68099.8|68079.8|68099.9|68079.9|68091.9|68073.6|136
1700851800000|2023-11-24 18:50:00|68099.9|68079.9|68111.7|68091.7|68115.6|68095.6|68099|68079|217
1700852100000|2023-11-24 18:55:00|68111.8|68091.8|68100.7|68080.7|68112.4|68092.4|68098.7|68078.7|256
1700852400000|2023-11-24 19:00:00|68100.8|68080.8|68102.3|68082.3|68103.4|68084.2|68098.7|68079.2|186
1700852700000|2023-11-24 19:05:00|68102.4|68082.4|68136.1|68108.2|68159.9|68116.7|68099.5|68082.1|948
1700853000000|2023-11-24 19:10:00|68136.2|68108.3|68129.7|68096.1|68145.1|68108.9|68118.7|68081.1|1082
1700853300000|2023-11-24 19:15:00|68129.8|68096.6|68125|68102.4|68139.2|68111.7|68120.8|68082.7|1416
1700853600000|2023-11-24 19:20:00|68125.1|68102.5|68136.2|68100.5|68140.6|68115.9|68110.7|68085.5|1173
1700853900000|2023-11-24 19:25:00|68136.1|68100.6|68109.2|68086.2|68141|68101.4|68107.1|68083.9|2169
1700854200000|2023-11-24 19:30:00|68109.1|68086.3|68119.8|68099.8|68139|68101.3|68109|68085.9|536
1700854500000|2023-11-24 19:35:00|68119.9|68099.9|68115.8|68095.8|68120.3|68100.3|68114.7|68094.7|291
1700854800000|2023-11-24 19:40:00|68116|68096|68109.5|68089.5|68116|68096|68106.9|68088.8|156
1700855100000|2023-11-24 19:45:00|68109.6|68089.6|68108.5|68088.5|68138|68096.3|68108.3|68084.1|265
1700855400000|2023-11-24 19:50:00|68106.8|68091.8|68109.4|68089.4|68110.2|68092.3|68106.8|68088.6|122
1700855700000|2023-11-24 19:55:00|68109.5|68089.5|68128.2|68092.7|68128.4|68092.8|68107.3|68087.3|328
1700856000000|2023-11-24 20:00:00|68128.1|68092.6|68129.9|68089|68134.9|68095|68125.1|68085.6|334
1700856300000|2023-11-24 20:05:00|68130.1|68088.9|68117.9|68082.7|68130.5|68089.1|68117.9|68080.2|216
1700856600000|2023-11-24 20:10:00|68118|68082.6|68127.8|68087.8|68132.1|68093.7|68117.2|68078.9|352
1700856900000|2023-11-24 20:15:00|68127.4|68087.5|68129.1|68089.8|68138.3|68092.5|68126.9|68084.6|234
1700857200000|2023-11-24 20:20:00|68129|68089.6|68129.6|68091.9|68133.3|68096.3|68125.7|68087.2|311
1700857500000|2023-11-24 20:25:00|68129.5|68091.8|68127|68086.7|68132|68093.6|68124.5|68084.2|274
1700857800000|2023-11-24 20:30:00|68127.1|68087.4|68126.3|68084.1|68134|68088.6|68120.9|68082.7|176
1700858100000|2023-11-24 20:35:00|68126.2|68083.9|68126.7|68091|68127.8|68091.6|68123|68083.7|154
1700858400000|2023-11-24 20:40:00|68125.7|68090|68126.7|68089.1|68128.5|68091.3|68124.2|68088.1|202
1700858700000|2023-11-24 20:45:00|68126.9|68089.2|68125.2|68089.8|68128.6|68095.2|68123.9|68086.8|130
1700859000000|2023-11-24 20:50:00|68123.8|68089.6|68154.8|68087.4|68169|68096.4|68120.6|68083.6|305
1700859300000|2023-11-24 20:55:00|68154.7|68087.5|68153.9|68092.6|68160.4|68097.9|68146|68084|732
1700859600000|2023-11-24 21:00:00|68154|68094.2|68154.8|68092.9|68158.8|68118.4|68136.6|68081.4|938
1700859900000|2023-11-24 21:05:00|68154.4|68093|68156.4|68086.1|68160.5|68093.6|68153.6|68085.8|472
1700860200000|2023-11-24 21:10:00|68156|68088.6|68156.2|68091.3|68157.4|68093.2|68150.6|68084.4|705
1700860500000|2023-11-24 21:15:00|68156.3|68092.3|68151|68085.6|68158.2|68092.3|68149.6|68083.6|607
1700860800000|2023-11-24 21:20:00|68151.3|68085.5|68152.2|68090.8|68155.8|68091.2|68143.5|68080.3|801
1700861100000|2023-11-24 21:25:00|68152.4|68090.7|68200|68101|68203.6|68104.6|68152.3|68081|469
1700861400000|2023-11-24 21:30:00|68202|68103|68181.5|68082.5|68209.7|68116.4|68175.9|68079.6|589
1700861700000|2023-11-24 21:35:00|68181.6|68082.6|68187|68088|68189.9|68112.5|68172.2|68079.2|294
1700862000000|2023-11-24 21:40:00|68187.2|68088.2|68186.5|68087.5|68199.2|68120.8|68181.9|68083.9|375
1700862300000|2023-11-24 21:45:00|68186.9|68087.9|68191.1|68092.1|68196.5|68097.5|68182.5|68083.5|125
1700862600000|2023-11-24 21:50:00|68192.4|68093.4|68198|68099|68207.3|68108.3|68189.8|68090.8|114
1700862900000|2023-11-24 21:55:00|68194|68095|68201.1|68102.1|68203.3|68104.3|68191.5|68092.5|102
1701032400000|2023-11-26 21:00:00|68205.2|68135.7|68243.3|68155.7|68243.3|68162.2|68184.3|68135.7|34
1701032700000|2023-11-26 21:05:00|68239.3|68152.5|68240.5|68138.5|68240.6|68162.5|68238.4|68138.5|5
1701033000000|2023-11-26 21:10:00|68236.8|68162.6|68242.3|68140.3|68242.3|68162.6|68236.7|68140.3|3
1701033300000|2023-11-26 21:15:00|68240.1|68162.6|68242.3|68140.3|68242.3|68162.6|68240.1|68140.3|2
1701033600000|2023-11-26 21:20:00|68203.3|68104.8|68148.5|68118.5|68239.9|68143|68148.3|68098.7|50
1701033900000|2023-11-26 21:25:00|68148.4|68118.4|68132.7|68102.7|68192.5|68122.9|68126.4|68077.4|35
1701034200000|2023-11-26 21:30:00|68132.6|68102.6|68143.4|68113.4|68210|68113.6|68132.6|68087.3|21
1701034500000|2023-11-26 21:35:00|68144.1|68114.1|68145.9|68115.9|68228.4|68123.9|68142.1|68090.9|53
1701034800000|2023-11-26 21:40:00|68145.8|68115.8|68131.3|68101.3|68225.1|68117|68125.3|68078.3|46
1701035100000|2023-11-26 21:45:00|68131.2|68101.2|68146.7|68116.7|68206.5|68116.7|68131.2|68086|34
1701035400000|2023-11-26 21:50:00|68147.2|68117.2|68136.8|68106.8|68190.1|68118.8|68128.7|68077.4|45
1701035700000|2023-11-26 21:55:00|68136.7|68106.7|68130.7|68100.7|68138|68108|68129.7|68099.7|17
1701036000000|2023-11-26 22:00:00|68130.8|68100.8|68130.2|68100.3|68156.1|68105.3|68122.5|68075|73
1701036300000|2023-11-26 22:05:00|68124|68104|68139.5|68101.3|68167.8|68110.9|68124|68097.1|85
1701036600000|2023-11-26 22:10:00|68139.6|68102.2|68135.7|68115.7|68140.8|68115.7|68129.9|68102.2|88
1701036900000|2023-11-26 22:15:00|68135.1|68115.1|68134.1|68104.6|68145.4|68115.1|68125.5|68101.1|87
1701037200000|2023-11-26 22:20:00|68134.4|68104.8|68126.5|68103|68152.3|68107.7|68123.1|68095.2|73
1701037500000|2023-11-26 22:25:00|68131.7|68095.4|68132.9|68098.8|68141.7|68103.1|68121.8|68087.7|65
1701037800000|2023-11-26 22:30:00|68132.8|68098.7|68138.3|68097.8|68148|68102.7|68123.1|68091.3|158
1701038100000|2023-11-26 22:35:00|68137.9|68097.5|68144.5|68101.7|68146|68109.3|68132.1|68096.5|135
1701038400000|2023-11-26 22:40:00|68144.4|68105.5|68125.5|68096.3|68144.4|68105.5|68125.3|68088.5|165
1701038700000|2023-11-26 22:45:00|68125.8|68096.5|68135.2|68091.8|68141.2|68097.7|68125.8|68086|168
1701039000000|2023-11-26 22:50:00|68135|68091.6|68137.4|68088.1|68141.9|68096.7|68127|68086.9|183
1701039300000|2023-11-26 22:55:00|68138.8|68087.9|68141.5|68089.9|68141.7|68097.5|68125.3|68086.2|154
1701039600000|2023-11-26 23:00:00|68141.3|68090.3|68154.1|68126.8|68167.1|68129.2|68141.3|68090.3|470
1701039900000|2023-11-26 23:05:00|68154.4|68126.7|68153.8|68123.1|68156.9|68128.2|68143.6|68118.7|209
1701040200000|2023-11-26 23:10:00|68153.9|68123.2|68117.1|68088.8|68155.6|68125.6|68114.6|68086.1|394
1701040500000|2023-11-26 23:15:00|68117.2|68088.9|68142.9|68112.4|68144.2|68113.6|68116.3|68087.7|334
1701040800000|2023-11-26 23:20:00|68143|68112.3|68145.4|68120|68148.1|68120.1|68141.4|68112.2|289
1701041100000|2023-11-26 23:25:00|68145.5|68120.1|68151|68125.3|68156.8|68126.6|68145.5|68118.7|260
1701041400000|2023-11-26 23:30:00|68150.7|68125.2|68157|68128.7|68158.1|68130|68143.8|68119|315
1701041700000|2023-11-26 23:35:00|68157.2|68128.8|68164.1|68137.6|68170.9|68143.8|68152.7|68127.1|306
1701042000000|2023-11-26 23:40:00|68163.9|68137.5|68161.2|68139.2|68170.8|68144.3|68161.2|68135.4|307
1701042300000|2023-11-26 23:45:00|68161.3|68139.3|68163.5|68137.4|68170|68144.6|68157.6|68132.8|306
1701042600000|2023-11-26 23:50:00|68163.7|68137.5|68163.2|68137.7|68172.1|68145.6|68162.4|68137.3|291
1701042900000|2023-11-26 23:55:00|68162.5|68137.8|68163|68136.4|68165.9|68142|68159.7|68133.6|312
1701043200000|2023-11-27 00:00:00|68164|68134.6|68171|68148.2|68178.1|68152.7|68157.8|68130.7|457
1701043500000|2023-11-27 00:05:00|68170.1|68147.6|68162.5|68135.4|68175.5|68150|68160.8|68135.4|422
1701043800000|2023-11-27 00:10:00|68162.4|68135.5|68172.7|68148.8|68177.1|68149.9|68161.8|68134.9|395
1701044100000|2023-11-27 00:15:00|68172.9|68148.9|68187.5|68159.6|68197.7|68168.5|68171.9|68143.2|398
1701044400000|2023-11-27 00:20:00|68187.6|68159.5|68193.4|68166|68194.6|68166.7|68179.3|68154.1|521
1701044700000|2023-11-27 00:25:00|68193.5|68166.1|68197.5|68169.7|68201.4|68174.2|68189.1|68165.5|452
1701045000000|2023-11-27 00:30:00|68197.6|68169.6|68217.5|68190.3|68218.1|68190.7|68193.8|68166.5|415
1701045300000|2023-11-27 00:35:00|68217.4|68190.2|68211.3|68183.8|68219.4|68192.8|68209.7|68181.6|447
1701045600000|2023-11-27 00:40:00|68211.4|68183.9|68208.3|68188.3|68215|68193.7|68204.4|68177.6|358
1701045900000|2023-11-27 00:45:00|68208.2|68188.2|68211.8|68191.8|68214.2|68194.2|68207.5|68187.5|346
1701046200000|2023-11-27 00:50:00|68211.9|68191.9|68211.1|68191.1|68217.6|68197.6|68208|68188|311
1701046500000|2023-11-27 00:55:00|68211.5|68191.5|68220.1|68200.1|68221.4|68201.4|68208.5|68188.5|359
1701046800000|2023-11-27 01:00:00|68220|68200|68209.9|68189.9|68232.4|68212.4|68209.1|68189.1|392
1701047100000|2023-11-27 01:05:00|68209.8|68189.8|68193.4|68173.4|68213.3|68193.3|68190.9|68170.9|403
1701047400000|2023-11-27 01:10:00|68193.5|68173.5|68184.7|68164.7|68197.7|68177.7|68184.6|68164.6|341
1701047700000|2023-11-27 01:15:00|68184.6|68164.6|68179.3|68159.3|68191.7|68171.7|68173.3|68153.3|447
1701048000000|2023-11-27 01:20:00|68179.1|68159.1|68164.5|68144.5|68179.1|68159.1|68164.3|68144.3|318
1701048300000|2023-11-27 01:25:00|68163.8|68143.8|68122.1|68102.1|68168.1|68148.1|68122|68102|470
1701048600000|2023-11-27 01:30:00|68124.2|68104.2|68115.9|68095.9|68137.7|68117.7|68113.7|68093.7|497
1701048900000|2023-11-27 01:35:00|68115.8|68095.8|68116.4|68096.4|68119.1|68099.1|68107.1|68087.1|384
1701049200000|2023-11-27 01:40:00|68116.7|68096.7|68120.9|68100.9|68130|68110|68108.8|68088.8|353
1701049500000|2023-11-27 01:45:00|68121.2|68101.2|68117.9|68097.9|68121.5|68101.5|68108|68088|348
1701049800000|2023-11-27 01:50:00|68118.1|68098.1|68101.2|68081.2|68119.5|68099.5|68089.6|68069.6|469
1701050100000|2023-11-27 01:55:00|68101.1|68081.1|68109|68089|68114.4|68094.4|68097.6|68077.6|383
1701050400000|2023-11-27 02:00:00|68108.8|68088.8|68124|68104|68129.8|68109.8|68107.4|68087.4|446
1701050700000|2023-11-27 02:05:00|68123.9|68103.9|68133.2|68113.2|68136.4|68116.4|68123.9|68103.9|342
1701051000000|2023-11-27 02:10:00|68133.4|68113.4|68140.6|68120.6|68145|68125|68130.8|68110.8|345
1701051300000|2023-11-27 02:15:00|68140.5|68120.5|68155.9|68135.9|68156.7|68136.7|68140|68120|358
1701051600000|2023-11-27 02:20:00|68156|68136|68158.4|68138.4|68164.1|68144.1|68150.9|68130.9|369
1701051900000|2023-11-27 02:25:00|68158.6|68138.6|68145.9|68125.9|68161.3|68141.3|68135.9|68115.9|326
1701052200000|2023-11-27 02:30:00|68146|68126|68157.7|68137.7|68162.6|68142.6|68145.4|68125.4|376
1701052500000|2023-11-27 02:35:00|68157.6|68137.6|68144.8|68124.8|68157.7|68137.7|68144.8|68124.8|364
1701052800000|2023-11-27 02:40:00|68144.9|68124.9|68138.2|68118.2|68149.2|68129.2|68136.5|68116.5|325
1701053100000|2023-11-27 02:45:00|68138.3|68118.3|68145.5|68125.5|68149.4|68129.4|68136.9|68116.9|250
1701053400000|2023-11-27 02:50:00|68145.6|68125.6|68133|68113|68149.5|68129.5|68124.4|68104.4|314
1701053700000|2023-11-27 02:55:00|68133.2|68113.2|68132.7|68112.7|68140|68120|68131.5|68111.5|275
1701054000000|2023-11-27 03:00:00|68132.8|68112.8|68136|68116|68137.6|68117.6|68127.9|68107.9|263
1701054300000|2023-11-27 03:05:00|68135.9|68115.9|68137.4|68122.4|68145.1|68125.1|68135.9|68115.9|269
1701054600000|2023-11-27 03:10:00|68137.5|68122.5|68132.7|68112.7|68143.8|68123.8|68128|68108|289
1701054900000|2023-11-27 03:15:00|68132.8|68112.8|68135.9|68115.9|68141.3|68121.3|68129.1|68109.1|313
1701055200000|2023-11-27 03:20:00|68135.8|68115.8|68146|68126|68146.8|68126.8|68135.7|68115.7|292
1701055500000|2023-11-27 03:25:00|68145.9|68125.9|68149.6|68129.6|68155.5|68135.5|68145.6|68125.6|309
1701055800000|2023-11-27 03:30:00|68149.5|68129.5|68134.8|68114.8|68155.6|68135.6|68131.7|68111.7|348
1701056100000|2023-11-27 03:35:00|68135|68115|68123.2|68103.2|68141|68121|68123.2|68103.2|322
1701056400000|2023-11-27 03:40:00|68123.3|68103.3|68126.5|68106.5|68132.5|68112.5|68122.5|68102.5|285
1701056700000|2023-11-27 03:45:00|68126.6|68106.6|68126.2|68106.2|68130.5|68110.5|68125.9|68105.9|235
1701057000000|2023-11-27 03:50:00|68126|68106|68123.7|68103.7|68126|68106|68118.3|68098.3|277
1701057300000|2023-11-27 03:55:00|68123.9|68103.9|68118.3|68098.3|68124.3|68104.3|68114.9|68094.9|242
1701057600000|2023-11-27 04:00:00|68118.1|68098.1|68115.1|68095.1|68122.4|68102.4|68110.4|68090.4|273
1701057900000|2023-11-27 04:05:00|68115.2|68095.2|68127.1|68107.1|68127.1|68107.1|68114.1|68094.1|210
1701058200000|2023-11-27 04:10:00|68127|68107|68133.4|68113.4|68139.4|68119.4|68126.6|68106.6|283
1701058500000|2023-11-27 04:15:00|68133.5|68113.5|68120.2|68100.2|68136.5|68116.5|68119.9|68099.9|249
1701058800000|2023-11-27 04:20:00|68120.1|68100.1|68115.4|68095.4|68123.8|68103.8|68115.1|68095.1|304
1701059100000|2023-11-27 04:25:00|68115.6|68095.6|68120.5|68100.5|68120.9|68100.9|68113.5|68093.5|232
1701059400000|2023-11-27 04:30:00|68120.6|68100.6|68123.1|68103.1|68127|68107|68120.6|68100.6|218
1701059700000|2023-11-27 04:35:00|68123.9|68103.9|68117.1|68097.1|68132.9|68112.9|68116.6|68096.6|235
1701060000000|2023-11-27 04:40:00|68117|68097|68109.6|68089.6|68118.1|68098.1|68109|68089|269
1701060300000|2023-11-27 04:45:00|68109.5|68089.5|68101.6|68081.6|68111|68091|68091.3|68071.3|279
1701060600000|2023-11-27 04:50:00|68101.7|68081.7|68092.8|68072.8|68102.7|68082.7|68091.7|68071.7|292
1701060900000|2023-11-27 04:55:00|68092.7|68072.7|68105.5|68085.5|68107.5|68087.5|68090.5|68070.5|263
1701061200000|2023-11-27 05:00:00|68105.4|68085.4|68106.2|68086.2|68114.8|68094.8|68099.3|68079.3|344
1701061500000|2023-11-27 05:05:00|68106.4|68086.4|68112.9|68092.9|68113.4|68093.4|68100.9|68080.9|293
1701061800000|2023-11-27 05:10:00|68113|68093|68111.8|68091.8|68119.8|68099.8|68111.8|68091.8|259
1701062100000|2023-11-27 05:15:00|68111.7|68091.7|68116.9|68096.9|68119.3|68099.3|68111.7|68091.7|283
1701062400000|2023-11-27 05:20:00|68119|68099|68117.9|68097.9|68125.5|68105.5|68115.9|68095.9|195
1701062700000|2023-11-27 05:25:00|68117.8|68097.8|68113.3|68093.3|68119.7|68099.7|68104|68084|244
1701063000000|2023-11-27 05:30:00|68113.2|68093.2|68116.2|68096.2|68119.2|68099.2|68110.1|68090.1|316
1701063300000|2023-11-27 05:35:00|68116.1|68096.1|68118.8|68098.8|68125.5|68105.5|68112.6|68092.6|330
1701063600000|2023-11-27 05:40:00|68118.7|68098.7|68113.5|68093.5|68118.7|68098.7|68104.6|68084.6|268
1701063900000|2023-11-27 05:45:00|68113.7|68093.7|68109.3|68089.3|68115.1|68095.1|68105.7|68085.7|223
1701064200000|2023-11-27 05:50:00|68109.6|68089.6|68112.1|68092.1|68122.1|68102.1|68108.8|68088.8|352
1701064500000|2023-11-27 05:55:00|68112|68092|68101.9|68081.9|68115.3|68095.3|68094.5|68074.5|381
1701064800000|2023-11-27 06:00:00|68101.8|68081.8|68105|68085|68105|68085|68091.5|68071.5|274
1701065100000|2023-11-27 06:05:00|68104.9|68084.9|68091.7|68071.7|68108.5|68088.5|68089.7|68069.7|300
1701065400000|2023-11-27 06:10:00|68090.1|68070.1|68063.6|68043.6|68090.1|68070.1|68060.5|68040.5|365
1701065700000|2023-11-27 06:15:00|68065.1|68045.1|68080.7|68060.7|68083.2|68063.2|68062.5|68042.5|309
1701066000000|2023-11-27 06:20:00|68080.8|68060.8|68086.1|68066.1|68086.8|68066.8|68075|68055|314
1701066300000|2023-11-27 06:25:00|68086.2|68066.2|68085.7|68065.7|68087|68067|68074.3|68054.3|307
1701066600000|2023-11-27 06:30:00|68085.9|68065.9|68098.1|68078.1|68102.5|68082.5|68081.5|68061.5|368
1701066900000|2023-11-27 06:35:00|68098|68078|68106.7|68086.7|68113.8|68093.8|68097.6|68077.6|294
1701067200000|2023-11-27 06:40:00|68106.4|68086.4|68103.1|68083.1|68106.7|68086.7|68088.4|68068.4|317
1701067500000|2023-11-27 06:45:00|68103.4|68083.4|68096.1|68076.1|68106.5|68086.5|68092.9|68074.1|286
1701067800000|2023-11-27 06:50:00|68096.3|68076.3|68106.7|68091.7|68109.7|68092|68095.2|68075.2|283
1701068100000|2023-11-27 06:55:00|68106.6|68091.6|68099.1|68079.1|68109.3|68092.1|68098.1|68078.1|320
1701068400000|2023-11-27 07:00:00|68099.4|68079.4|68061.4|68041.4|68100.9|68080.9|68058.5|68038.5|601
1701068700000|2023-11-27 07:05:00|68059.6|68039.6|68055.4|68035.4|68063.7|68043.7|68052.3|68032.3|466
1701069000000|2023-11-27 07:10:00|68055.3|68035.3|68059.8|68039.8|68062.8|68042.8|68042.4|68022.4|525
1701069300000|2023-11-27 07:15:00|68059.6|68039.6|68067.6|68052.6|68072.4|68056.5|68059.4|68039.4|414
1701069600000|2023-11-27 07:20:00|68067.5|68052.5|68080|68060|68082|68063.1|68065.4|68046.4|387
1701069900000|2023-11-27 07:25:00|68080.1|68060.1|68068.6|68053.6|68081|68061|68065.7|68046.6|385
1701070200000|2023-11-27 07:30:00|68068.4|68053.4|68076|68056|68077.6|68060.1|68065.9|68048.5|470
1701070500000|2023-11-27 07:35:00|68070.8|68050.8|68069.9|68054.9|68077.7|68061|68068|68050.6|325
1701070800000|2023-11-27 07:40:00|68070|68055|68065.8|68050.8|68075.3|68060.3|68056.7|68041.7|343
1701071100000|2023-11-27 07:45:00|68065.9|68050.9|68073.4|68058.4|68081.2|68066.2|68060.1|68045.1|436
1701071400000|2023-11-27 07:50:00|68073.3|68058.3|68084.7|68069.7|68093.1|68078.1|68070.7|68055.7|425
1701071700000|2023-11-27 07:55:00|68085.5|68070.5|68113.8|68098.8|68126.4|68111.4|68085.5|68070.5|569
1701072000000|2023-11-27 08:00:00|68113.7|68098.7|68128.9|68113.9|68129|68114|68111.8|68096.8|562
1701072300000|2023-11-27 08:05:00|68129|68114|68116.4|68101.4|68129.3|68114.3|68107.1|68092.1|520
1701072600000|2023-11-27 08:10:00|68116.3|68101.3|68109.1|68094.1|68116.9|68101.9|68086.1|68071.1|590
1701072900000|2023-11-27 08:15:00|68108.8|68093.8|68126.8|68111.8|68134.4|68119.4|68108.2|68093.2|552
1701073200000|2023-11-27 08:20:00|68126.9|68111.9|68129.6|68109.6|68154.4|68139.4|68126.4|68108.8|456
1701073500000|2023-11-27 08:25:00|68129.7|68109.7|68120.8|68100.8|68131.9|68111.9|68108.4|68088.4|538
1701073800000|2023-11-27 08:30:00|68120.7|68100.7|68117.6|68097.6|68126|68108.5|68105.4|68090.4|434
1701074100000|2023-11-27 08:35:00|68117.5|68097.5|68118.4|68103.4|68122.4|68107.4|68111.8|68096|444
1701074400000|2023-11-27 08:40:00|68118.3|68103.3|68158.9|68143.9|68162.8|68147.8|68113.4|68098.4|493
1701074700000|2023-11-27 08:45:00|68159.6|68144.6|68152.1|68137.1|68161.6|68145.6|68146.1|68126.9|549
1701075000000|2023-11-27 08:50:00|68151.9|68136.9|68140.8|68125.8|68164.9|68149.9|68133.3|68118.3|515
1701075300000|2023-11-27 08:55:00|68141.5|68126.5|68141.6|68126.6|68147.5|68130.7|68132.6|68115.9|474
1701075600000|2023-11-27 09:00:00|68141.5|68126.5|68152.3|68137.3|68153.8|68138.8|68138.4|68120.8|450
1701075900000|2023-11-27 09:05:00|68152.4|68137.4|68135|68120|68153.8|68138.8|68129.6|68114.6|450
1701076200000|2023-11-27 09:10:00|68135.1|68120.1|68108.7|68093.7|68135.1|68120.1|68103.7|68088.7|457
1701076500000|2023-11-27 09:15:00|68108.9|68093.9|68138|68123|68138.3|68123.3|68105.7|68090.7|462
1701076800000|2023-11-27 09:20:00|68137.1|68122.1|68131.3|68116.3|68143.6|68128.6|68122.7|68107.7|418
1701077100000|2023-11-27 09:25:00|68131.2|68116.2|68110.8|68095.8|68132.9|68117.9|68110.7|68095.7|418
1701077400000|2023-11-27 09:30:00|68110.9|68095.9|68116.4|68101.4|68130.1|68115.1|68106|68091|400
1701077700000|2023-11-27 09:35:00|68116.1|68101.1|68114.3|68099.3|68120.9|68105.9|68107.7|68092.7|455
1701078000000|2023-11-27 09:40:00|68114.4|68099.4|68105.5|68090.5|68114.5|68099.5|68096.6|68081.6|436
1701078300000|2023-11-27 09:45:00|68105.6|68090.6|68089.6|68074.6|68118|68103|68085|68070|450
1701078600000|2023-11-27 09:50:00|68089.4|68074.4|68104.9|68089.9|68108.1|68093.1|68084.3|68069.3|366
1701078900000|2023-11-27 09:55:00|68104.8|68089.8|68105.7|68090.7|68118.7|68103.7|68093.1|68078.1|468
1701079200000|2023-11-27 10:00:00|68106|68091|68095.8|68080.8|68124.3|68109.3|68094.5|68079.5|500
1701079500000|2023-11-27 10:05:00|68095.7|68080.7|68107|68092|68107.8|68092.8|68084|68065.1|379
1701079800000|2023-11-27 10:10:00|68107.1|68092.1|68094|68079|68110.7|68095.7|68093.9|68078.9|463
1701080100000|2023-11-27 10:15:00|68091.8|68076.8|68093.6|68078.6|68104.6|68089.6|68085.9|68070.9|482
1701080400000|2023-11-27 10:20:00|68093.9|68078.9|68097.8|68082.8|68103.4|68088.4|68087.3|68072.3|443
1701080700000|2023-11-27 10:25:00|68097.7|68082.7|68093.6|68078.6|68102.8|68087.8|68090.3|68075.3|460
1701081000000|2023-11-27 10:30:00|68093.4|68078.4|68102.7|68087.7|68109.4|68094.4|68091.2|68076.2|427
1701081300000|2023-11-27 10:35:00|68105.6|68090.6|68089.4|68074.4|68106|68091|68082.1|68066.4|417
1701081600000|2023-11-27 10:40:00|68089.3|68074.3|68074.9|68059.9|68089.4|68074.4|68073.5|68058.5|441
1701081900000|2023-11-27 10:45:00|68074.5|68059.5|68057.8|68042.8|68076.7|68061.7|68052.9|68037.9|475
1701082200000|2023-11-27 10:50:00|68058|68043|68067.6|68052.6|68071.2|68056.2|68057|68041.1|437
1701082500000|2023-11-27 10:55:00|68067.7|68052.7|68064.6|68049.6|68074.1|68059.1|68061.6|68046.6|456
1701082800000|2023-11-27 11:00:00|68064.7|68049.7|68067.3|68052.3|68068.9|68053.9|68058.6|68043.6|429
1701083100000|2023-11-27 11:05:00|68066.6|68051.6|68087.8|68072.8|68095.5|68080.5|68062.3|68047.3|504
1701083400000|2023-11-27 11:10:00|68087.9|68072.9|68086.3|68071.3|68090.9|68074.1|68081.5|68066.5|404
1701083700000|2023-11-27 11:15:00|68086.2|68071.2|68098.7|68083.7|68102.6|68087.6|68086|68071|343
1701084000000|2023-11-27 11:20:00|68098.6|68083.6|68101.1|68086.1|68112.2|68097.2|68096.6|68081.6|369
1701084300000|2023-11-27 11:25:00|68101.2|68086.2|68083.3|68068.3|68105.1|68090.1|68076.1|68061.1|429
1701084600000|2023-11-27 11:30:00|68083.4|68068.4|68078.1|68063.1|68088.8|68073.8|68076.2|68061.2|409
1701084900000|2023-11-27 11:35:00|68078|68063|68107.9|68092.9|68108|68093|68077.5|68062.5|410
1701085200000|2023-11-27 11:40:00|68108.1|68093.1|68111.5|68096.5|68114.6|68099.6|68107.1|68092.1|287
1701085500000|2023-11-27 11:45:00|68111.4|68096.4|68101.7|68086.7|68118.2|68103.2|68100.8|68085.8|296
1701085800000|2023-11-27 11:50:00|68101.8|68086.8|68089.3|68074.3|68101.8|68086.8|68084.9|68069.9|317
1701086100000|2023-11-27 11:55:00|68089.2|68074.2|68069.3|68054.3|68091.3|68076.3|68059.3|68044.3|447
1701086400000|2023-11-27 12:00:00|68068.4|68053.4|68087.5|68072.5|68090.2|68075.2|68064.6|68049.6|430
1701086700000|2023-11-27 12:05:00|68087.4|68072.4|68082.4|68067.4|68088.6|68073.6|68076|68061|368
1701087000000|2023-11-27 12:10:00|68082.5|68067.5|68068.5|68053.5|68082.6|68067.6|68065.3|68050.3|442
1701087300000|2023-11-27 12:15:00|68068.3|68053.3|68071.8|68056.8|68079|68064|68062.4|68047.4|442
1701087600000|2023-11-27 12:20:00|68071.7|68056.7|68074.5|68059.5|68080.8|68065.8|68060.5|68045.5|410
1701087900000|2023-11-27 12:25:00|68074.4|68059.4|68087.8|68072.8|68095.1|68080.1|68072.2|68057.2|413
1701088200000|2023-11-27 12:30:00|68087.7|68072.7|68118.6|68103.6|68118.8|68103.8|68087.1|68072.1|444
1701088500000|2023-11-27 12:35:00|68118.3|68103.3|68088.8|68073.8|68118.4|68103.4|68086.5|68071.5|452
1701088800000|2023-11-27 12:40:00|68088.7|68073.7|68077.1|68062.1|68088.7|68073.7|68066.1|68051.1|390
1701089100000|2023-11-27 12:45:00|68076.3|68061.3|68074.2|68059.2|68083.2|68068.2|68061.1|68046.1|462
1701089400000|2023-11-27 12:50:00|68074.3|68059.3|68068.7|68053.7|68087.1|68072.1|68061.4|68046.4|477
1701089700000|2023-11-27 12:55:00|68068.6|68053.6|68093.8|68078.8|68100.6|68085.6|68068.6|68053.6|547
1701090000000|2023-11-27 13:00:00|68090.2|68075.2|68108.4|68093.4|68117.5|68102.5|68088|68073|675
1701090300000|2023-11-27 13:05:00|68108.3|68093.3|68090.1|68075.1|68108.3|68093.3|68080.8|68065.8|710
1701090600000|2023-11-27 13:10:00|68092.1|68077.1|68083.6|68068.6|68100.8|68085.8|68081.6|68066.6|588
1701090900000|2023-11-27 13:15:00|68082|68067|68112.8|68097.8|68113.4|68098.4|68080.6|68065.6|636
1701091200000|2023-11-27 13:20:00|68111.8|68096.8|68099.4|68084.4|68124.4|68109.4|68095.8|68080.8|616
1701091500000|2023-11-27 13:25:00|68099.3|68084.3|68068.3|68053.3|68099.4|68084.4|68065.8|68050.8|504
1701091800000|2023-11-27 13:30:00|68068.2|68053.2|68070.9|68055.9|68098.6|68083.6|68059.5|68042.9|634
1701092100000|2023-11-27 13:35:00|68070.8|68055.8|68071.8|68056.8|68089.1|68074.1|68067.6|68052.6|617
1701092400000|2023-11-27 13:40:00|68071.9|68056.9|68107.9|68092.9|68108.5|68093.5|68071.3|68056.3|673
1701092700000|2023-11-27 13:45:00|68107.6|68092.6|68102.3|68087.3|68115.1|68100.1|68089.6|68074.6|586
1701093000000|2023-11-27 13:50:00|68102|68087|68098.7|68083.7|68113.6|68098.6|68087.2|68072.2|649
1701093300000|2023-11-27 13:55:00|68098.1|68083.1|68133.7|68113.7|68133.8|68117.9|68088.3|68073.3|684
1701093600000|2023-11-27 14:00:00|68133.8|68113.8|68153.4|68133.4|68164.6|68149.6|68124.1|68109.1|748
1701093900000|2023-11-27 14:05:00|68153.5|68133.5|68141.1|68126.1|68159.4|68139.4|68128.1|68108.1|584
1701094200000|2023-11-27 14:10:00|68140.4|68125.4|68196|68176|68196.2|68176.2|68134.3|68119.3|643
1701094500000|2023-11-27 14:15:00|68196.1|68176.1|68207.7|68192.7|68226.9|68211.9|68195.1|68176.1|680
1701094800000|2023-11-27 14:20:00|68207.5|68192.5|68219.9|68204.9|68231.5|68216.5|68204.4|68189.4|612
1701095100000|2023-11-27 14:25:00|68220.1|68205.1|68222.9|68202.9|68240|68223.6|68218.7|68198.7|606
1701095400000|2023-11-27 14:30:00|68221.7|68201.7|68221.3|68206.3|68232.9|68214|68194.7|68174.7|696
1701095700000|2023-11-27 14:35:00|68221.4|68206.4|68232.1|68212.1|68244.5|68224.5|68213.5|68198.5|644
1701096000000|2023-11-27 14:40:00|68232.2|68212.2|68207.4|68192.4|68243.6|68223.6|68200.7|68180.7|687
1701096300000|2023-11-27 14:45:00|68206.9|68191.9|68205.4|68185.4|68216.3|68197.8|68199.1|68179.5|568
1701096600000|2023-11-27 14:50:00|68205.5|68185.5|68227.2|68212.2|68239|68224|68203.8|68183.8|601
1701096900000|2023-11-27 14:55:00|68227.4|68212.4|68233.9|68213.9|68249.2|68229.2|68221.3|68206.3|550
1701097200000|2023-11-27 15:00:00|68234.7|68214.7|68223.7|68203.7|68237.4|68217.4|68197.8|68177.8|833
1701097500000|2023-11-27 15:05:00|68222.6|68202.6|68218.6|68198.6|68252.3|68232.3|68201.6|68181.6|800
1701097800000|2023-11-27 15:10:00|68218.3|68198.3|68193.9|68173.9|68227.1|68207.1|68185.2|68165.2|694
1701098100000|2023-11-27 15:15:00|68193.4|68173.4|68195.7|68180.7|68197.4|68182.2|68172.2|68152.2|657
1701098400000|2023-11-27 15:20:00|68194.3|68179.3|68202.2|68182.2|68206.8|68189.3|68181.8|68164.6|679
1701098700000|2023-11-27 15:25:00|68202.3|68182.3|68171.4|68156.4|68220.2|68203.7|68167.4|68152.4|716
1701099000000|2023-11-27 15:30:00|68171.5|68156.5|68201.3|68181.3|68205|68189.1|68164.4|68147.1|659
1701099300000|2023-11-27 15:35:00|68201.5|68181.5|68182|68162|68216.7|68196.7|68177.6|68157.6|751
1701099600000|2023-11-27 15:40:00|68181.9|68161.9|68176.5|68156.5|68188.4|68168.4|68164.4|68144.4|641
1701099900000|2023-11-27 15:45:00|68176.6|68156.6|68213.5|68193.5|68215|68195|68173.3|68153.3|716
1701100200000|2023-11-27 15:50:00|68213.6|68193.6|68213.4|68193.4|68224.4|68204.4|68204.3|68184.3|638
1701100500000|2023-11-27 15:55:00|68213.1|68193.1|68207.2|68192.2|68230|68210|68202.5|68187.5|708
1701100800000|2023-11-27 16:00:00|68207.3|68192.3|68217.1|68202.1|68221.2|68206.2|68198.7|68183.7|687
1701101100000|2023-11-27 16:05:00|68217|68202|68200.7|68185.7|68235|68220|68198.2|68183.2|628
1701101400000|2023-11-27 16:10:00|68199.1|68184.1|68188.9|68168.9|68209.9|68194.9|68185.6|68168.5|636
1701101700000|2023-11-27 16:15:00|68189.1|68169.1|68195.1|68175.1|68211.2|68191.2|68188.7|68168.7|631
1701102000000|2023-11-27 16:20:00|68195|68175|68221.1|68206.1|68223.8|68208.8|68195|68175|614
1701102300000|2023-11-27 16:25:00|68221|68206|68208|68193|68223.4|68208.4|68207.4|68192.4|573
1701102600000|2023-11-27 16:30:00|68207.7|68192.7|68223.9|68203.9|68226.8|68211.3|68189.8|68174.6|599
1701102900000|2023-11-27 16:35:00|68224.6|68204.6|68213.5|68198.5|68231.8|68216.8|68206.2|68191.2|655
1701103200000|2023-11-27 16:40:00|68213.7|68198.7|68216.5|68201.5|68227|68212|68206.5|68191.5|634
1701103500000|2023-11-27 16:45:00|68216.3|68201.3|68194.1|68179.1|68218.9|68203.9|68192.7|68177.7|606
1701103800000|2023-11-27 16:50:00|68193.8|68178.8|68192.9|68177.9|68207.3|68192.3|68190.9|68175.9|525
1701104100000|2023-11-27 16:55:00|68193|68178|68177.4|68162.4|68193.3|68178.3|68168.9|68153.9|590
1701104400000|2023-11-27 17:00:00|68177.2|68162.2|68170.3|68155.3|68177.9|68162.9|68165.8|68150.8|498
1701104700000|2023-11-27 17:05:00|68170.4|68155.4|68171.3|68156.3|68179.5|68164.5|68164.5|68149.5|476
1701105000000|2023-11-27 17:10:00|68171.5|68156.5|68186.1|68166.1|68189.6|68171.2|68167.7|68152.7|443
1701105300000|2023-11-27 17:15:00|68186|68166|68204.6|68184.6|68204.6|68184.6|68183|68164.1|416
1701105600000|2023-11-27 17:20:00|68204.5|68184.5|68207.2|68192.2|68212|68197|68201.6|68184.2|418
1701105900000|2023-11-27 17:25:00|68207.4|68192.4|68211.8|68196.8|68214.7|68199.7|68198.8|68183.8|478
1701106200000|2023-11-27 17:30:00|68211.7|68196.7|68208.1|68193.1|68220.1|68205.1|68207.9|68192.9|427
1701106500000|2023-11-27 17:35:00|68208.5|68193.5|68201.3|68186.3|68213.3|68198.3|68194.3|68179.3|418
1701106800000|2023-11-27 17:40:00|68201.2|68186.2|68189.1|68174.1|68202.1|68187.1|68185.7|68170.7|445
1701107100000|2023-11-27 17:45:00|68189.2|68174.2|68181.9|68166.9|68193.3|68178.3|68175.4|68160.4|418
1701107400000|2023-11-27 17:50:00|68182|68167|68185.3|68170.3|68198.6|68183.6|68180.6|68165.6|399
1701107700000|2023-11-27 17:55:00|68186.1|68171.1|68190.2|68175.2|68190.9|68175.9|68177.1|68162.1|375
1701108000000|2023-11-27 18:00:00|68190.3|68175.3|68163.6|68148.6|68203.2|68188.2|68144|68129|610
1701108300000|2023-11-27 18:05:00|68163.7|68148.7|68158.6|68143.6|68165.7|68150.7|68144.7|68129.7|554
1701108600000|2023-11-27 18:10:00|68158.5|68143.5|68154.4|68139.4|68176.2|68161.2|68149.6|68134.6|444
1701108900000|2023-11-27 18:15:00|68154.5|68139.5|68175.2|68160.2|68178|68163|68150.7|68135.7|455
1701109200000|2023-11-27 18:20:00|68175.8|68160.8|68160.7|68145.7|68178.9|68163.9|68158.5|68143.5|428
1701109500000|2023-11-27 18:25:00|68160.8|68145.8|68164.5|68149.5|68176.4|68156.4|68157|68142|403
1701109800000|2023-11-27 18:30:00|68164.6|68149.6|68163|68148|68173.1|68156.5|68156.8|68136.8|432
1701110100000|2023-11-27 18:35:00|68163.1|68148.1|68172.4|68157.4|68172.8|68157.8|68159|68141.6|387
1701110400000|2023-11-27 18:40:00|68172.3|68157.3|68170.4|68155.4|68174.8|68159.8|68166.9|68151.9|402
1701110700000|2023-11-27 18:45:00|68170.3|68155.3|68157.3|68142.3|68173.3|68158.3|68156.8|68141.8|292
1701111000000|2023-11-27 18:50:00|68157.2|68142.2|68150.7|68135.7|68164|68149|68148.7|68133.7|341
1701111300000|2023-11-27 18:55:00|68150.6|68135.6|68150.5|68135.5|68157.3|68142.3|68147.4|68132.4|294
1701111600000|2023-11-27 19:00:00|68148.9|68133.9|68134.6|68119.6|68148.9|68133.9|68133.9|68118.9|326
1701111900000|2023-11-27 19:05:00|68134.7|68119.7|68124.8|68109.8|68135.1|68120.1|68121|68106|258
1701112200000|2023-11-27 19:10:00|68124.9|68109.9|68103.2|68088.2|68126.2|68111.2|68102.8|68087.8|284
1701112500000|2023-11-27 19:15:00|68105.4|68090.4|68113|68098|68114.9|68099.9|68088.1|68073.1|474
1701112800000|2023-11-27 19:20:00|68112.8|68097.8|68104.3|68089.3|68116.5|68101.5|68101.2|68086.2|385
1701113100000|2023-11-27 19:25:00|68104.4|68089.4|68108.8|68088.8|68115.4|68100.4|68103.5|68088.5|292
1701113400000|2023-11-27 19:30:00|68108.7|68088.7|68103.2|68088.2|68110.5|68091.1|68101.9|68082.5|289
1701113700000|2023-11-27 19:35:00|68103|68088|68080.4|68060.4|68103.7|68088.7|68074.6|68058.7|388
1701114000000|2023-11-27 19:40:00|68080.5|68060.5|68066.4|68046.4|68081.7|68061.7|68062.2|68042.2|470
1701114300000|2023-11-27 19:45:00|68066.5|68046.5|68076.9|68056.9|68077.2|68061.7|68063.4|68044.2|342
1701114600000|2023-11-27 19:50:00|68076.2|68056.2|68070.1|68055.1|68082.4|68067.4|68070.1|68055.1|380
1701114900000|2023-11-27 19:55:00|68070.3|68055.3|68060.9|68045.9|68077.4|68062.4|68058.3|68043.3|440
1701115200000|2023-11-27 20:00:00|68061|68046|68075.7|68060.7|68075.7|68060.7|68058.8|68043.8|459
1701115500000|2023-11-27 20:05:00|68077.8|68062.8|68073.6|68058.6|68094.6|68074.6|68071.1|68056.1|472
1701115800000|2023-11-27 20:10:00|68073.4|68058.4|68082.7|68062.7|68086.7|68066.7|68073.4|68057.1|397
1701116100000|2023-11-27 20:15:00|68082.5|68062.5|68089.8|68069.8|68097.4|68077.4|68080.5|68062.2|389
1701116400000|2023-11-27 20:20:00|68089.9|68069.9|68077.3|68062.3|68090.2|68072.7|68077.3|68062.3|312
1701116700000|2023-11-27 20:25:00|68077.2|68062.2|68073.5|68058.5|68082.8|68064.8|68072.5|68057.5|282
1701117000000|2023-11-27 20:30:00|68073.6|68058.6|68072.2|68057.2|68081.9|68065.5|68072|68057|311
1701117300000|2023-11-27 20:35:00|68072.3|68057.3|68063.1|68043.1|68073.9|68058.1|68061|68043|326
1701117600000|2023-11-27 20:40:00|68063.2|68043.2|68058.1|68038.1|68064.6|68047.2|68053.7|68035.3|310
1701117900000|2023-11-27 20:45:00|68058.2|68038.2|68059.2|68044.2|68065.6|68047.1|68055.8|68037.9|328
1701118200000|2023-11-27 20:50:00|68059.4|68044.4|68053.3|68038.3|68061.8|68044.9|68053|68038|283
1701118500000|2023-11-27 20:55:00|68053|68038|68057.2|68037.2|68065.2|68045.2|68053|68035.2|462
1701118800000|2023-11-27 21:00:00|68056.7|68036.7|68056.8|68036.8|68070.1|68050.1|68049.3|68029.3|443
1701119100000|2023-11-27 21:05:00|68056.3|68036.3|68072.7|68052.7|68072.9|68052.9|68056|68036|152
1701119400000|2023-11-27 21:10:00|68072.8|68052.8|68070.4|68050.4|68073.7|68053.7|68067.6|68048.2|163
1701119700000|2023-11-27 21:15:00|68070.3|68050.3|68068.5|68048.5|68072.3|68052.3|68066.7|68046.7|201
1701120000000|2023-11-27 21:20:00|68068.6|68048.6|68067.3|68047.3|68069.7|68049.7|68065.9|68045.9|181
1701120300000|2023-11-27 21:25:00|68067.2|68047.2|68069.5|68049.5|68070.5|68050.5|68062.1|68042.1|232
1701120600000|2023-11-27 21:30:00|68069.9|68049.9|68072.1|68052.1|68081.2|68061.2|68069.9|68049.9|216
1701120900000|2023-11-27 21:35:00|68071.9|68051.9|68071.4|68051.4|68078.4|68058.4|68069.1|68049.1|400
1701121200000|2023-11-27 21:40:00|68071.5|68051.5|68071.4|68051.4|68082.7|68062.7|68069.4|68049.4|520
1701121500000|2023-11-27 21:45:00|68070.2|68050.2|68068.5|68048.5|68073.4|68053.4|68065.3|68045.3|746
1701121800000|2023-11-27 21:50:00|68067.8|68047.8|68064.6|68044.6|68068|68048|68063.8|68043.8|350
1701122100000|2023-11-27 21:55:00|68063.1|68043.1|68078.8|68054.1|68080|68058.9|68060.9|68040.2|476
1701122400000|2023-11-27 22:00:00|68081.3|68048.7|68078.8|68033|68082.2|68049.5|68077.9|68033|59
1701122700000|2023-11-27 22:05:00|68079.6|68033.4|68076.6|68055.9|68080.1|68055.9|68076|68032.8|47
1701123000000|2023-11-27 22:10:00|68076.5|68055.8|68076.2|68056.2|68079.6|68057.3|68076.2|68055.6|66
1701123300000|2023-11-27 22:15:00|68076|68056|68080|68060|68080.5|68060.1|68075.9|68055.6|67
1701123600000|2023-11-27 22:20:00|68079.4|68056.3|68109.6|68040.1|68140.3|68064.4|68078.5|68024.1|221
1701123900000|2023-11-27 22:25:00|68109.5|68040|68105.7|68040.6|68137.2|68042.1|68082.3|68025.4|162
1701124200000|2023-11-27 22:30:00|68105.6|68040.5|68080.8|68054.3|68105.6|68054.5|68080.1|68039.1|202
1701124500000|2023-11-27 22:35:00|68081.1|68054.2|68078.4|68054.4|68106.7|68054.4|68077.8|68042.8|256
1701124800000|2023-11-27 22:40:00|68078.3|68054.5|68062|68033|68078.7|68054.8|68060.4|68029.7|258
1701125100000|2023-11-27 22:45:00|68062.1|68032.6|68065.6|68035.5|68066.4|68038.7|68061.1|68032|229
1701125400000|2023-11-27 22:50:00|68065.5|68035.4|68070.4|68043.6|68072.7|68044|68064.7|68035.1|163
1701125700000|2023-11-27 22:55:00|68070.3|68043.7|68072.2|68049.1|68078.7|68051.1|68070.2|68029.2|273
1701126000000|2023-11-27 23:00:00|68071.9|68052.6|68064.6|68044.6|68073.3|68052.6|68064.4|68043.4|260
1701126300000|2023-11-27 23:05:00|68064.8|68044.8|68062.9|68042.9|68064.8|68044.8|68062.4|68042.4|106
1701126600000|2023-11-27 23:10:00|68062.6|68042.6|68058.3|68038.3|68068.5|68048.5|68058.3|68038.3|126
1701126900000|2023-11-27 23:15:00|68058.4|68038.4|68058.7|68038.7|68059.9|68039.9|68057.3|68037.3|153
1701127200000|2023-11-27 23:20:00|68058.6|68038.6|68055.8|68035.8|68059.5|68039.5|68055.1|68035.1|143
1701127500000|2023-11-27 23:25:00|68055.9|68035.9|68056.1|68036.1|68059|68039|68052.9|68032.9|162
1701127800000|2023-11-27 23:30:00|68054.1|68034.1|68050|68030|68054.1|68034.1|68045.5|68025.5|178
1701128100000|2023-11-27 23:35:00|68050.1|68030.1|68049.8|68029.8|68057.3|68037.3|68049.4|68029.4|152
1701128400000|2023-11-27 23:40:00|68049.9|68029.9|68049.4|68029.4|68049.9|68029.9|68045.1|68025.1|145
1701128700000|2023-11-27 23:45:00|68049.5|68029.5|68053.3|68033.3|68054.1|68034.1|68049.4|68029.4|174
1701129000000|2023-11-27 23:50:00|68053.4|68033.4|68054|68034|68055|68035|68047.2|68027.2|204
1701129300000|2023-11-27 23:55:00|68053.9|68033.9|68046.5|68026.5|68054.4|68034.4|68045.3|68025.3|168
1701129600000|2023-11-28 00:00:00|68046.4|68026.4|68041.3|68021.3|68046.5|68026.5|68034.3|68014.3|279
1701129900000|2023-11-28 00:05:00|68041.2|68021.2|68048.3|68028.3|68054.2|68034.2|68041.2|68021.2|210
1701130200000|2023-11-28 00:10:00|68048|68028|68057.3|68037.3|68060|68040|68045.6|68025.6|264
1701130500000|2023-11-28 00:15:00|68057.4|68037.4|68048.7|68028.7|68066.9|68046.9|68048.1|68028.1|260
1701130800000|2023-11-28 00:20:00|68048.8|68028.8|68052.9|68032.9|68059.4|68039.4|68048.6|68028.6|242
1701131100000|2023-11-28 00:25:00|68052.8|68032.8|68058.8|68038.8|68060.5|68040.5|68052.6|68032.6|225
1701131400000|2023-11-28 00:30:00|68058.7|68038.7|68040.7|68020.7|68059.4|68039.4|68030.7|68010.7|373
1701131700000|2023-11-28 00:35:00|68040.8|68020.8|68045.7|68025.7|68056.3|68036.3|68040.8|68020.8|328
1701132000000|2023-11-28 00:40:00|68045.6|68025.6|68051.8|68031.8|68057.6|68037.6|68042.3|68022.3|321
1701132300000|2023-11-28 00:45:00|68052|68032|68048.7|68028.7|68054.3|68034.3|68043.6|68023.6|290
1701132600000|2023-11-28 00:50:00|68048.8|68028.8|68062.4|68042.4|68067.2|68047.2|68045.2|68025.2|396
1701132900000|2023-11-28 00:55:00|68061.4|68041.4|68052.5|68032.5|68069.6|68049.6|68052.5|68032.5|370
1701133200000|2023-11-28 01:00:00|68052.2|68032.2|68051.1|68031.1|68060.3|68040.3|68049.7|68029.7|341
1701133500000|2023-11-28 01:05:00|68050.9|68030.9|68031.6|68011.6|68051|68031|68027.9|68007.9|439
1701133800000|2023-11-28 01:10:00|68031.5|68011.5|68031.7|68011.7|68041.8|68021.8|68029.2|68009.2|320
1701134100000|2023-11-28 01:15:00|68031.9|68011.9|68043.9|68023.9|68052.3|68032.3|68031.9|68011.9|398
1701134400000|2023-11-28 01:20:00|68043.6|68023.6|68050.5|68030.5|68052.1|68032.1|68041.8|68021.8|334
1701134700000|2023-11-28 01:25:00|68050.4|68030.4|68068.3|68048.3|68070.6|68050.6|68050.4|68030.4|354
1701135000000|2023-11-28 01:30:00|68068.2|68048.2|68067.4|68047.4|68074.6|68054.6|68062.9|68042.9|381
1701135300000|2023-11-28 01:35:00|68067.6|68047.6|68071.6|68051.6|68074|68054|68065.5|68045.5|391
1701135600000|2023-11-28 01:40:00|68071.8|68051.8|68054.2|68034.2|68074.9|68054.9|68045.9|68025.9|412
1701135900000|2023-11-28 01:45:00|68054.3|68034.3|68057|68037|68069.3|68049.3|68045.3|68025.3|414
1701136200000|2023-11-28 01:50:00|68057.1|68037.1|68047.3|68027.3|68063.2|68043.2|68045.1|68025.1|288
1701136500000|2023-11-28 01:55:00|68047.4|68027.4|68052.9|68032.9|68053.6|68033.6|68045|68025|325
1701136800000|2023-11-28 02:00:00|68053|68033|68060.5|68040.5|68065.6|68045.6|68053|68033|243
1701137100000|2023-11-28 02:05:00|68060.4|68040.4|68060.4|68040.4|68064.5|68044.5|68056.5|68036.5|307
1701137400000|2023-11-28 02:10:00|68060.3|68040.3|68078.3|68058.3|68079.8|68062.2|68060.1|68040.1|259
1701137700000|2023-11-28 02:15:00|68078.4|68058.4|68065.2|68045.2|68078.6|68058.6|68061.1|68041.1|258
1701138000000|2023-11-28 02:20:00|68066.3|68046.3|68057.7|68037.7|68068.8|68049.7|68057.2|68037.2|243
1701138300000|2023-11-28 02:25:00|68058.2|68038.2|68051|68031|68058.9|68040|68046.1|68026.1|225
1701138600000|2023-11-28 02:30:00|68050.9|68030.9|68023.9|68003.9|68050.9|68030.9|68023.8|68003.8|343
1701138900000|2023-11-28 02:35:00|68023.8|68003.8|68032.8|68012.8|68045|68025|68021.1|68001.1|402
1701139200000|2023-11-28 02:40:00|68032.9|68012.9|68041.9|68021.9|68048.7|68028.7|68029|68009|344
1701139500000|2023-11-28 02:45:00|68042|68022|68054.9|68034.9|68057.9|68037.9|68041.9|68021.9|285
1701139800000|2023-11-28 02:50:00|68055|68035|68060.6|68040.6|68063.8|68043.8|68053.3|68033.3|267
1701140100000|2023-11-28 02:55:00|68060.7|68040.7|68053.2|68033.2|68063.9|68043.9|68052.9|68032.9|283
1701140400000|2023-11-28 03:00:00|68053.1|68033.1|68059.6|68039.6|68061|68041|68047.7|68027.7|261
1701140700000|2023-11-28 03:05:00|68059.9|68039.9|68062.4|68042.4|68067.5|68047.5|68059.9|68039.9|244
1701141000000|2023-11-28 03:10:00|68062.3|68042.3|68054.2|68034.2|68062.3|68042.3|68053.3|68033.3|259
1701141300000|2023-11-28 03:15:00|68054.1|68034.1|68059.7|68039.7|68060.6|68042.5|68053.2|68033.2|211
1701141600000|2023-11-28 03:20:00|68058|68038|68066.6|68046.6|68066.9|68046.9|68054.8|68035.5|230
1701141900000|2023-11-28 03:25:00|68066.7|68046.7|68046.7|68026.7|68066.8|68046.8|68043.9|68023.9|278
1701142200000|2023-11-28 03:30:00|68047.1|68027.1|68060.4|68040.4|68060.6|68040.6|68044.8|68024.8|221
1701142500000|2023-11-28 03:35:00|68060.3|68040.3|68067|68047|68069.2|68049.2|68057.4|68037.4|216
1701142800000|2023-11-28 03:40:00|68066.9|68046.9|68068.6|68048.6|68069.8|68049.8|68066|68046|225
1701143100000|2023-11-28 03:45:00|68068.7|68048.7|68072.7|68052.7|68072.8|68052.8|68066.4|68046.5|173
1701143400000|2023-11-28 03:50:00|68072.6|68052.6|68069.5|68049.5|68073.5|68055.7|68067.1|68047.1|235
1701143700000|2023-11-28 03:55:00|68069.4|68049.4|68070|68050|68071.2|68051.2|68064|68044|244
1701144000000|2023-11-28 04:00:00|68069.9|68049.9|68073.2|68053.2|68073.6|68053.6|68068.9|68048.9|147
1701144300000|2023-11-28 04:05:00|68073.3|68053.3|68076.2|68056.2|68079.2|68059.2|68070.5|68053.1|187
1701144600000|2023-11-28 04:10:00|68076.3|68056.3|68085.1|68065.1|68085.5|68065.5|68076.3|68056.3|224
1701144900000|2023-11-28 04:15:00|68085.2|68065.2|68079.7|68064.7|68085.2|68065.2|68079.7|68061.4|164
1701145200000|2023-11-28 04:20:00|68079.8|68064.8|68078.9|68058.9|68081.5|68064.8|68072.3|68052.3|195
1701145500000|2023-11-28 04:25:00|68078.8|68058.8|68085.3|68065.3|68085.4|68065.4|68075|68055|221
1701145800000|2023-11-28 04:30:00|68085|68065|68085.6|68065.6|68085.8|68065.8|68078.6|68058.6|186
1701146100000|2023-11-28 04:35:00|68085.7|68065.7|68085.1|68065.1|68088.4|68068.4|68081.5|68061.5|221
1701146400000|2023-11-28 04:40:00|68085|68065|68080.4|68060.4|68085.4|68065.4|68077.6|68057.6|144
1701146700000|2023-11-28 04:45:00|68080.5|68060.5|68083.7|68063.7|68083.7|68063.7|68073.7|68053.7|206
1701147000000|2023-11-28 04:50:00|68083.8|68063.8|68080.3|68060.3|68085.3|68065.3|68078.4|68058.4|237
1701147300000|2023-11-28 04:55:00|68080.2|68060.2|68086.2|68066.2|68087.4|68067.4|68078.9|68058.9|216
1701147600000|2023-11-28 05:00:00|68086.1|68066.1|68088.3|68068.3|68093.4|68074.9|68085.2|68065.2|233
1701147900000|2023-11-28 05:05:00|68082.7|68062.7|68082.1|68062.1|68086.1|68066.1|68080.7|68060.7|192
1701148200000|2023-11-28 05:10:00|68082|68062|68091.4|68071.4|68091.6|68071.6|68080.9|68060.9|186
1701148500000|2023-11-28 05:15:00|68091.5|68071.5|68088.8|68068.8|68091.8|68071.8|68087.9|68067.9|206
1701148800000|2023-11-28 05:20:00|68088.9|68068.9|68083.1|68063.1|68089.1|68071.3|68080.8|68062.9|168
1701149100000|2023-11-28 05:25:00|68082.9|68062.9|68082.5|68062.5|68083.3|68063.3|68081.7|68061.7|179
1701149400000|2023-11-28 05:30:00|68084.9|68064.9|68082.4|68062.4|68085.9|68065.9|68081.8|68061.8|147
1701149700000|2023-11-28 05:35:00|68082.5|68062.5|68097.4|68077.4|68098.5|68078.5|68082.4|68062.4|260
1701150000000|2023-11-28 05:40:00|68097.5|68077.5|68094.6|68074.6|68097.5|68077.5|68087.8|68067.8|282
1701150300000|2023-11-28 05:45:00|68094.4|68074.4|68091.8|68071.8|68095.7|68075.7|68091.8|68071.8|238
1701150600000|2023-11-28 05:50:00|68091.7|68071.7|68096.7|68076.7|68098.9|68078.9|68089.6|68069.6|292
1701150900000|2023-11-28 05:55:00|68096.5|68076.5|68094.7|68074.7|68102|68082|68093.4|68074.1|227
1701151200000|2023-11-28 06:00:00|68094.6|68074.6|68095.2|68075.2|68101.9|68083.9|68092.1|68072.1|239
1701151500000|2023-11-28 06:05:00|68095.1|68075.1|68100.9|68080.9|68109.3|68089.3|68094.5|68074.5|300
1701151800000|2023-11-28 06:10:00|68101|68081|68106.3|68086.3|68107.7|68090.2|68100.5|68080.5|215
1701152100000|2023-11-28 06:15:00|68106.2|68086.2|68096.4|68076.4|68106.2|68086.8|68092.9|68072.9|254
1701152400000|2023-11-28 06:20:00|68096.3|68076.3|68108.9|68088.9|68109.9|68090.1|68086.3|68068.8|253
1701152700000|2023-11-28 06:25:00|68109.1|68089.1|68116.4|68096.4|68117.4|68097.4|68106.6|68086.6|230
1701153000000|2023-11-28 06:30:00|68116.3|68096.3|68104.6|68084.6|68116.4|68096.4|68095.2|68075.2|284
1701153300000|2023-11-28 06:35:00|68104.5|68084.5|68106.4|68086.4|68110.4|68092.6|68097.1|68077.1|250
1701153600000|2023-11-28 06:40:00|68106.5|68086.5|68114.8|68094.8|68115|68095|68100.7|68080.7|278
1701153900000|2023-11-28 06:45:00|68114.9|68094.9|68114.3|68094.3|68118.4|68098.4|68110.8|68092.4|256
1701154200000|2023-11-28 06:50:00|68114.4|68094.4|68116.3|68096.3|68117.8|68097.8|68111.3|68093.1|249
1701154500000|2023-11-28 06:55:00|68117.8|68097.8|68119.8|68099.8|68124.8|68104.8|68117.8|68097.8|305
1701154800000|2023-11-28 07:00:00|68119.9|68099.9|68122.1|68102.1|68129.2|68109.2|68118.9|68098.9|455
1701155100000|2023-11-28 07:05:00|68121.7|68101.7|68123.4|68103.4|68127.1|68107.1|68116.5|68096.5|450
1701155400000|2023-11-28 07:10:00|68122.6|68102.6|68131|68111|68131|68111|68115.2|68095.2|399
1701155700000|2023-11-28 07:15:00|68131.2|68111.2|68120.7|68100.7|68138.6|68118.6|68120.7|68100.7|452
1701156000000|2023-11-28 07:20:00|68120.8|68100.8|68132.9|68112.9|68136.6|68116.6|68119.1|68099.1|494
1701156300000|2023-11-28 07:25:00|68133|68113|68126.7|68106.7|68138.6|68121.6|68125.3|68105.3|449
1701156600000|2023-11-28 07:30:00|68127.1|68107.1|68124.6|68104.6|68127.2|68107.2|68115.6|68095.6|419
1701156900000|2023-11-28 07:35:00|68124.8|68104.8|68131.1|68111.1|68133.3|68116.4|68120.6|68100.6|358
1701157200000|2023-11-28 07:40:00|68130.9|68110.9|68166.2|68146.2|68166.2|68146.2|68130.8|68110.8|431
1701157500000|2023-11-28 07:45:00|68166.3|68146.3|68172.3|68152.3|68180.9|68160.9|68165.4|68145.4|425
1701157800000|2023-11-28 07:50:00|68172.2|68152.2|68162.5|68147.5|68185.7|68165.7|68159.1|68144.1|468
1701158100000|2023-11-28 07:55:00|68163.8|68148.8|68186.6|68171.6|68194.9|68179.9|68155.3|68140.3|595
1701158400000|2023-11-28 08:00:00|68186.2|68171.2|68155.2|68140.2|68186.2|68171.2|68146.2|68131.2|647
1701158700000|2023-11-28 08:05:00|68155.1|68140.1|68157.3|68142.3|68159.9|68144.9|68142.3|68127.3|556
1701159000000|2023-11-28 08:10:00|68158.2|68143.2|68149.1|68134.1|68158.7|68143.7|68139.5|68124.5|535
1701159300000|2023-11-28 08:15:00|68149|68134|68145.9|68130.9|68172.7|68157.7|68136.8|68121.8|612
1701159600000|2023-11-28 08:20:00|68145.8|68130.8|68132.8|68117.8|68151.2|68136.2|68125.9|68110.9|602
1701159900000|2023-11-28 08:25:00|68132.7|68117.7|68114.3|68099.3|68132.8|68117.8|68113.6|68098.6|485
1701160200000|2023-11-28 08:30:00|68114.1|68099.1|68124.2|68109.2|68126.8|68111.8|68101.4|68086.4|577
1701160500000|2023-11-28 08:35:00|68126|68111|68133.7|68118.7|68141.5|68126.5|68121.2|68105.4|555
1701160800000|2023-11-28 08:40:00|68133.8|68118.8|68132.8|68117.8|68141.4|68126.4|68111.9|68096.9|498
1701161100000|2023-11-28 08:45:00|68132.9|68117.9|68110.6|68095.6|68139.2|68124.2|68104.1|68089.1|550
1701161400000|2023-11-28 08:50:00|68110.5|68095.5|68104.4|68089.4|68114.1|68099.1|68094.9|68079.9|495
1701161700000|2023-11-28 08:55:00|68104.6|68089.6|68113.9|68093.9|68130.5|68115.5|68104.4|68089.4|501
1701162000000|2023-11-28 09:00:00|68113.5|68093.5|68093.9|68078.9|68113.5|68094|68075.3|68060.3|538
1701162300000|2023-11-28 09:05:00|68094.1|68079.1|68097.5|68082.5|68116.4|68101.4|68086.6|68071.6|544
1701162600000|2023-11-28 09:10:00|68097.6|68082.6|68095.7|68080.7|68106.3|68091.3|68077.2|68062.2|502
1701162900000|2023-11-28 09:15:00|68095.9|68080.9|68091|68076|68104.3|68089.3|68085.5|68070.5|499
1701163200000|2023-11-28 09:20:00|68091.1|68076.1|68098.7|68083.7|68104.9|68089.9|68085.1|68070.1|417
1701163500000|2023-11-28 09:25:00|68098.8|68083.8|68086.6|68071.6|68105|68090|68086.2|68071.2|438
1701163800000|2023-11-28 09:30:00|68086.5|68071.5|68088.8|68073.8|68091.5|68076.5|68071.2|68056.2|495
1701164100000|2023-11-28 09:35:00|68090.6|68075.6|68103.1|68088.1|68103.6|68088.6|68088.7|68073.7|411
1701164400000|2023-11-28 09:40:00|68103|68088|68097|68082|68112|68094.3|68095|68079.5|436
1701164700000|2023-11-28 09:45:00|68096.8|68081.8|68107.1|68092.1|68116.9|68101.9|68088.3|68073.3|554
1701165000000|2023-11-28 09:50:00|68107.2|68092.2|68115.9|68100.9|68116.9|68101.9|68101.9|68086.9|444
1701165300000|2023-11-28 09:55:00|68115.5|68100.5|68070.2|68055.2|68115.5|68100.5|68062.7|68044|549
1701165600000|2023-11-28 10:00:00|68070.3|68055.3|68083|68068|68090.1|68075.1|68056.3|68041.3|573
1701165900000|2023-11-28 10:05:00|68083.1|68068.1|68072.1|68057.1|68085.4|68070.4|68070.1|68054.8|443
1701166200000|2023-11-28 10:10:00|68072.2|68057.2|68069.6|68054.6|68086.3|68070.1|68065.8|68050.8|462
1701166500000|2023-11-28 10:15:00|68069.7|68054.7|68086.8|68071.8|68097.4|68077.4|68068.1|68053.1|451
1701166800000|2023-11-28 10:20:00|68086.7|68071.7|68082.4|68067.4|68092.2|68077.2|68076.3|68061.3|420
1701167100000|2023-11-28 10:25:00|68088.5|68073.5|68060.2|68045.2|68089.5|68074.5|68053.8|68038.8|420
1701167400000|2023-11-28 10:30:00|68060.1|68045.1|68091.6|68076.6|68097.6|68082.6|68059.6|68044.6|464
1701167700000|2023-11-28 10:35:00|68091.5|68076.5|68110.1|68095.1|68112|68097|68090.5|68075.5|427
1701168000000|2023-11-28 10:40:00|68110|68095|68099|68084|68113.1|68098.1|68098.3|68083.3|443
1701168300000|2023-11-28 10:45:00|68095.9|68080.9|68110.6|68095.6|68113.8|68098.8|68093.2|68078.2|407
1701168600000|2023-11-28 10:50:00|68110.7|68095.7|68110|68095|68120|68105|68103.3|68088.3|436
1701168900000|2023-11-28 10:55:00|68110.1|68095.1|68088.9|68068.9|68116.6|68101.6|68083.4|68068.4|466
1701169200000|2023-11-28 11:00:00|68087.9|68067.9|68078.8|68063.8|68098.2|68080.5|68074.7|68059.7|432
1701169500000|2023-11-28 11:05:00|68078.7|68063.7|68058.9|68043.9|68078.7|68063.7|68058.9|68043.9|371
1701169800000|2023-11-28 11:10:00|68059|68044|68058.4|68043.4|68065.5|68050.5|68052.8|68037.8|394
1701170100000|2023-11-28 11:15:00|68058.5|68043.5|68066.4|68051.4|68069.7|68054.7|68056.8|68041.8|372
1701170400000|2023-11-28 11:20:00|68066.5|68051.5|68063.4|68048.4|68070|68055|68059.9|68044.9|315
1701170700000|2023-11-28 11:25:00|68063.5|68048.5|68057.9|68042.9|68069|68054|68057.7|68042.7|338
1701171000000|2023-11-28 11:30:00|68057.8|68042.8|68057.8|68042.8|68068.7|68053.7|68050.8|68035.8|399
1701171300000|2023-11-28 11:35:00|68058.6|68043.6|68065.6|68050.6|68065.6|68050.6|68052.8|68037.8|345
1701171600000|2023-11-28 11:40:00|68065.8|68050.8|68068.7|68053.7|68072|68057|68057.8|68042.8|400
1701171900000|2023-11-28 11:45:00|68068.8|68053.8|68065.5|68050.5|68077.8|68062.8|68065.5|68050.5|398
1701172200000|2023-11-28 11:50:00|68065.6|68050.6|68096|68081|68102.9|68087.9|68065.6|68050.6|392
1701172500000|2023-11-28 11:55:00|68100.2|68085.2|68098.3|68083.3|68105.7|68090.7|68091.2|68076.2|433
1701172800000|2023-11-28 12:00:00|68098.7|68083.7|68086.7|68071.7|68107.6|68092.6|68085.2|68070.2|354
1701173100000|2023-11-28 12:05:00|68086.8|68071.8|68072.9|68057.9|68087.2|68072.2|68072.1|68057.1|370
1701173400000|2023-11-28 12:10:00|68072.6|68057.6|68042.9|68027.9|68079.4|68064.4|68042.8|68027.8|452
1701173700000|2023-11-28 12:15:00|68043|68028|68049.2|68034.2|68056.5|68041.5|68020.2|68005.2|496
1701174000000|2023-11-28 12:20:00|68051.4|68036.4|68061.1|68046.1|68064.4|68049.4|68046.7|68031.7|442
1701174300000|2023-11-28 12:25:00|68061.2|68046.2|68074.5|68059.5|68081.2|68066.2|68056.3|68041.3|449
1701174600000|2023-11-28 12:30:00|68074.6|68059.6|68055.1|68040.1|68084.4|68069.4|68053.6|68038.6|447
1701174900000|2023-11-28 12:35:00|68055|68040|68058.5|68043.5|68064.1|68049.1|68046.2|68031.2|465
1701175200000|2023-11-28 12:40:00|68058.6|68043.6|68058.2|68043.2|68080.6|68065.6|68053.4|68038.4|473
1701175500000|2023-11-28 12:45:00|68058|68043|68077.2|68062.2|68077.7|68062.7|68057.8|68042.8|392
1701175800000|2023-11-28 12:50:00|68077.1|68062.1|68086.8|68071.8|68093.3|68078.3|68065.7|68050.7|445
1701176100000|2023-11-28 12:55:00|68089.3|68074.3|68092.8|68077.8|68114.2|68099.2|68089.3|68074.3|614
1701176400000|2023-11-28 13:00:00|68091.9|68076.9|68109.3|68094.3|68126.2|68111.2|68085|68070|618
1701176700000|2023-11-28 13:05:00|68109.2|68094.2|68106|68091|68118|68103|68093.8|68078.8|591
1701177000000|2023-11-28 13:10:00|68106.1|68091.1|68100.8|68085.8|68113.8|68098.8|68093.1|68078.1|579
1701177300000|2023-11-28 13:15:00|68102.3|68087.3|68079|68064|68113.1|68098.1|68077.9|68062.9|537
1701177600000|2023-11-28 13:20:00|68078.9|68063.9|68036.8|68021.8|68086.7|68071.7|68036.2|68021.2|614
1701177900000|2023-11-28 13:25:00|68036.6|68021.6|68035.7|68020.7|68041.2|68026.2|68008.6|67993.6|688
1701178200000|2023-11-28 13:30:00|68035.6|68020.6|68015.4|68000.4|68038|68023|68014.6|67999.6|602
1701178500000|2023-11-28 13:35:00|68015.5|68000.5|68051|68036|68051|68036|68015.3|68000.3|592
1701178800000|2023-11-28 13:40:00|68050.9|68035.9|67988.4|67973.4|68050.9|68035.9|67981.2|67965.5|700
1701179100000|2023-11-28 13:45:00|67988|67973|68022.9|68007.9|68043.9|68028.9|67981|67963.6|687
1701179400000|2023-11-28 13:50:00|68023|68008|67994.1|67979.1|68028.6|68013.6|67989.8|67974.8|707
1701179700000|2023-11-28 13:55:00|67994|67979|67962.5|67942.5|67999.9|67984.9|67949.6|67934.6|599
1701180000000|2023-11-28 14:00:00|67962.1|67942.1|67986.2|67971.2|67998.4|67983.4|67947.8|67931.2|810
1701180300000|2023-11-28 14:05:00|67986.1|67971.1|67957|67942|68010|67995|67946.8|67931.8|748
1701180600000|2023-11-28 14:10:00|67956|67941|67971.5|67956.5|67975.8|67960.8|67950.2|67935.2|658
1701180900000|2023-11-28 14:15:00|67972.2|67957.2|67992.2|67977.2|67995.1|67980.1|67967.9|67952.9|708
1701181200000|2023-11-28 14:20:00|67992|67977|67924.4|67909.4|67992|67977|67920|67901|701
1701181500000|2023-11-28 14:25:00|67924|67909|67921.5|67901.5|67935.6|67920.6|67891.7|67876.7|713
1701181800000|2023-11-28 14:30:00|67922.6|67902.6|67937.6|67922.6|67955.3|67940.3|67914.3|67899.3|794
1701182100000|2023-11-28 14:35:00|67938.3|67923.3|67935.7|67920.7|67955.8|67940.8|67928.1|67913.1|754
1701182400000|2023-11-28 14:40:00|67935.6|67920.6|67922.6|67907.6|67940.8|67925.8|67915.7|67897.2|755
1701182700000|2023-11-28 14:45:00|67927.1|67912.1|67890.7|67875.7|67927.1|67912.1|67887.4|67872.4|725
1701183000000|2023-11-28 14:50:00|67889|67874|67903.9|67888.9|67903.9|67888.9|67881.1|67866.1|703
1701183300000|2023-11-28 14:55:00|67904|67889|67920.5|67900.5|67925.2|67910.2|67903.4|67888.4|646
1701183600000|2023-11-28 15:00:00|67920.7|67900.7|67871.9|67856.9|67939.3|67919.9|67860.4|67845.4|821
1701183900000|2023-11-28 15:05:00|67871.8|67856.8|67940.2|67925.2|67952.5|67937.5|67871.3|67856.3|765
1701184200000|2023-11-28 15:10:00|67940.1|67925.1|67963.9|67948.9|67972.1|67957.1|67934.2|67919.2|703
1701184500000|2023-11-28 15:15:00|67963.5|67948.5|67968.8|67953.8|67974.4|67959.4|67930.8|67915.8|763
1701184800000|2023-11-28 15:20:00|67968.9|67953.9|67958.9|67943.9|67980.3|67965.3|67949.7|67934.7|756
1701185100000|2023-11-28 15:25:00|67959.4|67944.4|67963.6|67948.6|67974.4|67959.4|67947|67932|687
1701185400000|2023-11-28 15:30:00|67964.6|67949.6|67937.2|67922.2|67970.1|67955.1|67925.5|67910.5|733
1701185700000|2023-11-28 15:35:00|67936.8|67921.8|67852.5|67832.5|67984.3|67969.3|67847.8|67827.8|805
1701186000000|2023-11-28 15:40:00|67851.9|67831.9|67834.5|67819.5|67851.9|67833.3|67778|67758|994
1701186300000|2023-11-28 15:45:00|67834.4|67819.4|67860.4|67845.4|67881.1|67866.1|67833.2|67814.3|900
1701186600000|2023-11-28 15:50:00|67861.5|67846.5|67874|67859|67883.3|67868.3|67855.8|67840.8|850
1701186900000|2023-11-28 15:55:00|67876.9|67861.9|67907.5|67892.5|67918.1|67903.1|67876.9|67861.9|955
1701187200000|2023-11-28 16:00:00|67907.7|67892.7|67888.3|67873.3|67926.6|67911.6|67888.2|67873.2|843
1701187500000|2023-11-28 16:05:00|67886.3|67871.3|67874.6|67859.6|67905.4|67890.4|67868.1|67853.1|774
1701187800000|2023-11-28 16:10:00|67872.8|67857.8|67879.1|67864.1|67929.8|67911.1|67867.8|67852.8|771
1701188100000|2023-11-28 16:15:00|67880|67865|67835.8|67820.8|67894.3|67879.3|67824.3|67809.3|821
1701188400000|2023-11-28 16:20:00|67836.1|67821.1|67867.6|67852.6|67869.2|67854.2|67820.6|67803.4|755
1701188700000|2023-11-28 16:25:00|67867.8|67852.8|67867.4|67852.4|67868.1|67853.1|67836|67821|689
1701189000000|2023-11-28 16:30:00|67867.5|67852.5|67843.3|67828.3|67877|67860.1|67838.2|67823.2|682
1701189300000|2023-11-28 16:35:00|67841.2|67826.2|67829.1|67814.1|67849.5|67834.5|67818.4|67803.4|663
1701189600000|2023-11-28 16:40:00|67829|67814|67821.7|67806.7|67829|67814|67811.8|67796.3|615
1701189900000|2023-11-28 16:45:00|67821.8|67806.8|67815.7|67795.7|67824.2|67807.2|67788.2|67769.1|606
1701190200000|2023-11-28 16:50:00|67815.8|67795.8|67775.3|67755.3|67819.7|67804.7|67764.9|67744.9|625
1701190500000|2023-11-28 16:55:00|67774.8|67754.8|67755.9|67735.9|67783.3|67763.3|67752.3|67732.3|612
1701190800000|2023-11-28 17:00:00|67756|67736|67745.8|67725.8|67758|67738|67733.9|67713.9|614
1701191100000|2023-11-28 17:05:00|67747.2|67727.2|67759.2|67739.2|67768|67748|67742.8|67724.5|605
1701191400000|2023-11-28 17:10:00|67759.1|67739.1|67739.6|67724.6|67765.9|67745.9|67736|67717|516
1701191700000|2023-11-28 17:15:00|67739.9|67724.9|67752.8|67732.8|67757.3|67738.8|67734.7|67714.7|524
1701192000000|2023-11-28 17:20:00|67752.7|67732.7|67761.5|67741.5|67761.7|67742|67740.1|67720.1|561
1701192300000|2023-11-28 17:25:00|67761.4|67741.4|67755.2|67735.2|67769.4|67749.4|67754.1|67734.1|520
1701192600000|2023-11-28 17:30:00|67756.1|67736.1|67775.2|67755.2|67776|67756|67753.3|67733.3|539
1701192900000|2023-11-28 17:35:00|67775.3|67755.3|67794.3|67774.3|67797.5|67777.5|67769.8|67749.8|559
1701193200000|2023-11-28 17:40:00|67794.5|67774.5|67855.3|67835.3|67859.3|67839.3|67786.8|67766.8|547
1701193500000|2023-11-28 17:45:00|67855.2|67835.2|67857.4|67837.4|67868.8|67848.8|67837.7|67817.7|546
1701193800000|2023-11-28 17:50:00|67857.5|67837.5|67863.7|67843.7|67882.7|67862.7|67857.4|67837.4|523
1701194100000|2023-11-28 17:55:00|67864.8|67844.8|67872.6|67852.6|67882.1|67862.1|67854.2|67834.2|463
1701194400000|2023-11-28 18:00:00|67870.9|67850.9|67902.9|67882.9|67910.7|67890.7|67864.1|67844.1|732
1701194700000|2023-11-28 18:05:00|67902.7|67882.7|67903.2|67883.2|67910.8|67890.8|67873.9|67853.9|708
1701195000000|2023-11-28 18:10:00|67903.3|67883.3|67931.4|67911.4|67943.4|67923.4|67903.3|67883.3|650
1701195300000|2023-11-28 18:15:00|67931.6|67911.6|67934.8|67914.8|67951.3|67931.3|67928.8|67908.8|562
1701195600000|2023-11-28 18:20:00|67934.9|67914.9|67911.3|67891.3|67934.9|67914.9|67910.3|67890.3|518
1701195900000|2023-11-28 18:25:00|67911.5|67891.5|67891.8|67871.8|67917.4|67897.4|67886|67866|488
1701196200000|2023-11-28 18:30:00|67891.9|67871.9|67889.3|67869.3|67895.6|67875.6|67875.1|67855.1|479
1701196500000|2023-11-28 18:35:00|67889.4|67869.4|67922.8|67902.8|67924.2|67904.2|67887.8|67867.8|440
1701196800000|2023-11-28 18:40:00|67922.7|67902.7|67953.4|67933.4|67955.8|67935.8|67911.6|67891.6|494
1701197100000|2023-11-28 18:45:00|67953.5|67933.5|67908.9|67893.9|67953.8|67933.8|67904.9|67884.9|425
1701197400000|2023-11-28 18:50:00|67908|67893|67894.1|67874.1|67909.1|67894.1|67889.2|67872|392
1701197700000|2023-11-28 18:55:00|67894|67874|67906.2|67886.2|67907.7|67892.7|67888.8|67871.8|460
1701198000000|2023-11-28 19:00:00|67905.8|67885.8|67894.1|67874.1|67905.8|67885.8|67885.2|67865.2|370
1701198300000|2023-11-28 19:05:00|67894|67874|67884.5|67864.5|67894|67874|67882.6|67862.6|349
1701198600000|2023-11-28 19:10:00|67884.6|67864.6|67872.1|67852.1|67887.3|67867.3|67863.1|67843.1|401
1701198900000|2023-11-28 19:15:00|67873.5|67853.5|67869.8|67849.8|67877.7|67857.7|67862.8|67842.8|374
1701199200000|2023-11-28 19:20:00|67869.9|67849.9|67873.8|67853.8|67880.2|67860.2|67862.4|67842.4|457
1701199500000|2023-11-28 19:25:00|67873.6|67853.6|67883.3|67863.3|67889.6|67869.6|67869.8|67849.8|463
1701199800000|2023-11-28 19:30:00|67883.1|67863.1|67892.8|67872.8|67896.6|67877.7|67881.9|67861.9|407
1701200100000|2023-11-28 19:35:00|67892.7|67872.7|67869|67849|67893.1|67873.1|67865.3|67845.3|461
1701200400000|2023-11-28 19:40:00|67868.8|67848.8|67858|67843|67871.1|67851.1|67849.8|67833.4|454
1701200700000|2023-11-28 19:45:00|67858.2|67843.2|67841.2|67821.2|67863.6|67848.6|67839.9|67819.9|434
1701201000000|2023-11-28 19:50:00|67839.7|67819.7|67832.1|67812.1|67839.7|67819.7|67829.2|67809.2|395
1701201300000|2023-11-28 19:55:00|67831.9|67811.9|67844.9|67824.9|67847.3|67827.3|67828.8|67808.8|453
1701201600000|2023-11-28 20:00:00|67844.6|67824.6|67855.1|67835.1|67866.8|67846.8|67844.3|67824.3|410
1701201900000|2023-11-28 20:05:00|67855.2|67835.2|67889.1|67869.1|67894.8|67874.8|67851.1|67831.1|439
1701202200000|2023-11-28 20:10:00|67889|67869|67898.9|67878.9|67901.3|67885.6|67880.9|67860.9|416
1701202500000|2023-11-28 20:15:00|67899|67879|67911.1|67891.1|67913.8|67893.8|67898.4|67878.4|383
1701202800000|2023-11-28 20:20:00|67911.7|67891.7|67918|67898|67932.7|67912.7|67909.7|67889.7|499
1701203100000|2023-11-28 20:25:00|67918.9|67898.9|67910.7|67895.7|67925.3|67905.3|67910.2|67892.8|374
1701203400000|2023-11-28 20:30:00|67911.7|67896.7|67900.7|67880.7|67912|67897|67899|67880|440
1701203700000|2023-11-28 20:35:00|67900.6|67880.6|67898.1|67878.1|67905.8|67885.8|67896|67876|380
1701204000000|2023-11-28 20:40:00|67898.2|67878.2|67889.5|67869.5|67903.2|67883.2|67883.9|67863.9|430
1701204300000|2023-11-28 20:45:00|67889.6|67869.6|67881|67861|67896.9|67876.9|67879.4|67859.4|375
1701204600000|2023-11-28 20:50:00|67880.8|67860.8|67874.7|67854.7|67884|67864|67867|67847|444
1701204900000|2023-11-28 20:55:00|67874.6|67854.6|67856.8|67836.8|67874.6|67854.6|67854.8|67834.8|563
1701205200000|2023-11-28 21:00:00|67859|67839|67855.4|67835.4|67870.6|67850.6|67853.6|67833.6|323
1701205500000|2023-11-28 21:05:00|67855.1|67835.1|67853|67833|67857.7|67837.7|67851.3|67832.3|232
1701205800000|2023-11-28 21:10:00|67853.2|67833.2|67841.1|67821.1|67853.9|67833.9|67838.6|67820.8|213
1701206100000|2023-11-28 21:15:00|67841.6|67821.6|67842.4|67822.4|67842.5|67824.9|67838.6|67820.8|148
1701206400000|2023-11-28 21:20:00|67840.3|67825.3|67854.3|67834.3|67854.6|67834.6|67840.3|67823.6|146
1701206700000|2023-11-28 21:25:00|67854.4|67834.4|67849.2|67829.2|67856.1|67836.1|67849.2|67829.2|184
1701207000000|2023-11-28 21:30:00|67849.1|67829.1|67851.9|67831.9|67854.6|67834.6|67843.5|67823.5|533
1701207300000|2023-11-28 21:35:00|67851.8|67831.8|67842.7|67822.7|67852.1|67832.1|67840.8|67820.8|293
1701207600000|2023-11-28 21:40:00|67842.6|67822.6|67827.6|67807.6|67844.4|67824.4|67826.4|67806.4|515
1701207900000|2023-11-28 21:45:00|67827.4|67807.4|67816.9|67796.9|67828.2|67808.2|67816.1|67796.1|452
1701208200000|2023-11-28 21:50:00|67817.9|67797.9|67811.6|67791.6|67823.1|67803.1|67809.7|67789.7|573
1701208500000|2023-11-28 21:55:00|67811.9|67791.9|67829.9|67803.2|67834.8|67805.9|67809|67787.6|530
1701208800000|2023-11-28 22:00:00|67839.6|67798.8|67828.9|67788.5|67845.6|67804.7|67828.6|67777.9|59
1701209100000|2023-11-28 22:05:00|67828.6|67788.6|67834.3|67795.2|67862.2|67802.5|67815.5|67763.2|129
1701209400000|2023-11-28 22:10:00|67833.9|67795.6|67827.3|67784.3|67843.9|67804.9|67811.5|67764.1|182
1701209700000|2023-11-28 22:15:00|67828|67784.2|67835.7|67791|67836.7|67791|67825|67779.9|97
1701210000000|2023-11-28 22:20:00|67835.8|67793.1|67827.2|67790.7|67837.1|67796.2|67826.2|67788.7|164
1701210300000|2023-11-28 22:25:00|67827.3|67790.9|67820.3|67786.2|67835.5|67796.6|67819.7|67783.7|84
1701210600000|2023-11-28 22:30:00|67820.2|67785.8|67815.1|67787.1|67820.4|67787.5|67815|67784.3|169
1701210900000|2023-11-28 22:35:00|67814.1|67786.6|67814.9|67786.6|67817.5|67788.3|67813.9|67786.4|220
1701211200000|2023-11-28 22:40:00|67814.2|67786.5|67817.9|67789.4|67818|67790|67814.1|67786.5|162
1701211500000|2023-11-28 22:45:00|67818|67789.3|67814.2|67789.4|67818.3|67792.6|67814|67788.9|131
1701211800000|2023-11-28 22:50:00|67814.1|67789.2|67819.1|67789.4|67819.5|67790.9|67813.6|67788.6|57
1701212100000|2023-11-28 22:55:00|67819|67789.2|67833.9|67795.6|67851.6|67802.4|67817.1|67783.7|194
1701212400000|2023-11-28 23:00:00|67833.7|67793.1|67814.9|67794.9|67834.1|67795.5|67809.8|67784.7|386
1701212700000|2023-11-28 23:05:00|67814.6|67794.6|67812.7|67792.7|67819.2|67799.2|67812.5|67792.5|260
1701213000000|2023-11-28 23:10:00|67812.6|67792.6|67794.5|67774.5|67812.7|67792.7|67794.4|67774.4|260
1701213300000|2023-11-28 23:15:00|67794.2|67774.2|67785.3|67765.3|67795|67775|67776.8|67756.8|295
1701213600000|2023-11-28 23:20:00|67785.2|67765.2|67777.5|67757.5|67791.1|67771.1|67771.6|67751.6|292
1701213900000|2023-11-28 23:25:00|67777.4|67757.4|67758.2|67738.2|67777.4|67757.4|67757.8|67737.8|262
1701214200000|2023-11-28 23:30:00|67757.9|67737.9|67760.1|67740.1|67760.2|67740.2|67749.9|67729.9|235
1701214500000|2023-11-28 23:35:00|67760.2|67740.2|67761.8|67741.8|67773.2|67753.2|67759.7|67739.7|263
1701214800000|2023-11-28 23:40:00|67760.5|67740.5|67759.2|67739.2|67764.3|67744.3|67757.2|67737.2|236
1701215100000|2023-11-28 23:45:00|67760|67740|67771|67751|67772.5|67752.5|67760|67740|214
1701215400000|2023-11-28 23:50:00|67771.1|67751.1|67757.7|67737.7|67772.8|67752.8|67753.7|67733.7|234
1701215700000|2023-11-28 23:55:00|67757.3|67737.3|67754.9|67734.9|67759.3|67739.3|67753.6|67733.6|190
1701216000000|2023-11-29 00:00:00|67754.8|67734.8|67777.1|67757.1|67777.7|67757.7|67746.4|67726.4|327
1701216300000|2023-11-29 00:05:00|67777|67757|67785.4|67765.4|67792.8|67772.8|67777|67757|315
1701216600000|2023-11-29 00:10:00|67785.3|67765.3|67783.4|67763.4|67795.2|67775.2|67776.8|67756.8|298
1701216900000|2023-11-29 00:15:00|67783.3|67763.3|67784.8|67764.8|67784.9|67764.9|67780|67760|233
1701217200000|2023-11-29 00:20:00|67784.9|67764.9|67783|67763|67792.2|67772.2|67783|67763|249
1701217500000|2023-11-29 00:25:00|67782.9|67762.9|67785.6|67765.6|67793.6|67773.6|67782.9|67762.9|213
1701217800000|2023-11-29 00:30:00|67785.5|67765.5|67765.6|67745.6|67795.1|67775.1|67764.3|67744.3|487
1701218100000|2023-11-29 00:35:00|67765.5|67745.5|67765.3|67745.3|67767.6|67747.6|67751.8|67731.8|406
1701218400000|2023-11-29 00:40:00|67765|67745|67750.5|67730.5|67766|67746|67745.5|67725.5|405
1701218700000|2023-11-29 00:45:00|67750.6|67730.6|67749.9|67729.9|67752.4|67732.4|67743.4|67723.4|344
1701219000000|2023-11-29 00:50:00|67749.7|67729.7|67740.9|67720.9|67760.9|67740.9|67736.2|67716.2|489
1701219300000|2023-11-29 00:55:00|67744.1|67724.1|67739.4|67719.4|67749|67729|67727.7|67707.7|354
1701219600000|2023-11-29 01:00:00|67739|67719|67681.1|67661.1|67739|67719|67668.7|67648.7|681
1701219900000|2023-11-29 01:05:00|67680.4|67660.4|67716.7|67696.7|67716.7|67696.7|67680.4|67660.4|621
1701220200000|2023-11-29 01:10:00|67719|67699|67697.5|67677.5|67725.2|67705.2|67697.3|67677.3|451
1701220500000|2023-11-29 01:15:00|67697.6|67677.6|67681.1|67661.1|67700.4|67680.4|67680.3|67660.3|516
1701220800000|2023-11-29 01:20:00|67681|67661|67688.5|67668.5|67698.1|67678.1|67676|67656|471
1701221100000|2023-11-29 01:25:00|67688.4|67668.4|67695.3|67675.3|67695.8|67675.8|67673.2|67653.2|403
1701221400000|2023-11-29 01:30:00|67695.2|67675.2|67690.7|67670.7|67696.2|67676.2|67682.6|67662.6|466
1701221700000|2023-11-29 01:35:00|67689.5|67669.5|67687.6|67667.6|67704.5|67684.5|67685.4|67665.4|424
1701222000000|2023-11-29 01:40:00|67687.7|67667.7|67699.7|67679.7|67702.5|67682.5|67687.3|67667.3|383
1701222300000|2023-11-29 01:45:00|67699.5|67679.5|67730.6|67710.6|67730.9|67710.9|67697.3|67677.3|356
1701222600000|2023-11-29 01:50:00|67730.7|67710.7|67732.5|67712.5|67733.3|67713.3|67718.4|67698.4|350
1701222900000|2023-11-29 01:55:00|67732.6|67712.6|67735|67715|67742.5|67722.5|67731.9|67711.9|321
1701223200000|2023-11-29 02:00:00|67735.2|67715.2|67745.3|67725.3|67755.2|67735.2|67732.8|67712.8|430
1701223500000|2023-11-29 02:05:00|67745.4|67725.4|67740.2|67720.2|67749.7|67729.7|67731.2|67711.2|419
1701223800000|2023-11-29 02:10:00|67740.1|67720.1|67733.9|67713.9|67743.7|67723.7|67724.8|67704.8|382
1701224100000|2023-11-29 02:15:00|67734|67714|67740|67720|67740.3|67720.3|67723.9|67703.9|290
1701224400000|2023-11-29 02:20:00|67739.9|67719.9|67733.5|67713.5|67740|67720|67730.3|67710.3|339
1701224700000|2023-11-29 02:25:00|67733.4|67713.4|67723.9|67703.9|67734.1|67714.1|67723.1|67703.1|309
1701225000000|2023-11-29 02:30:00|67724|67704|67734.9|67714.9|67737|67717|67720.9|67700.9|333
1701225300000|2023-11-29 02:35:00|67735|67715|67734|67714|67735.9|67715.9|67723.8|67703.8|315
1701225600000|2023-11-29 02:40:00|67733.7|67713.7|67761.6|67741.6|67762.1|67742.1|67733.6|67713.6|338
1701225900000|2023-11-29 02:45:00|67761.7|67741.7|67767.6|67747.6|67786.4|67766.4|67759.1|67739.1|363
1701226200000|2023-11-29 02:50:00|67767.5|67747.5|67734.8|67714.8|67769.8|67749.8|67733.8|67713.8|359
1701226500000|2023-11-29 02:55:00|67734.6|67714.6|67732.2|67712.2|67745.4|67725.4|67726.3|67706.3|321
1701226800000|2023-11-29 03:00:00|67732.1|67712.1|67741.1|67721.1|67741.8|67721.8|67725.8|67705.8|314
1701227100000|2023-11-29 03:05:00|67741.8|67721.8|67751.1|67731.1|67753.5|67733.5|67741.4|67721.4|291
1701227400000|2023-11-29 03:10:00|67751.2|67731.2|67757.4|67737.4|67757.9|67737.9|67745.5|67725.5|241
1701227700000|2023-11-29 03:15:00|67757.5|67737.5|67767|67747|67767.9|67747.9|67754.5|67734.5|232
1701228000000|2023-11-29 03:20:00|67766.9|67746.9|67754.9|67734.9|67766.9|67746.9|67753.8|67733.8|234
1701228300000|2023-11-29 03:25:00|67754.8|67734.8|67755.6|67735.6|67767.3|67747.3|67750.4|67730.4|313
1701228600000|2023-11-29 03:30:00|67755.1|67735.1|67752.1|67732.1|67761.5|67741.5|67749.8|67729.8|326
1701228900000|2023-11-29 03:35:00|67752|67732|67761.7|67741.7|67761.7|67741.7|67751.6|67731.6|244
1701229200000|2023-11-29 03:40:00|67761.5|67741.5|67767.2|67747.2|67773.2|67753.2|67761.3|67741.3|240
1701229500000|2023-11-29 03:45:00|67767.4|67747.4|67767.2|67747.2|67774.4|67754.4|67765.2|67745.2|260
1701229800000|2023-11-29 03:50:00|67767.3|67747.3|67773.6|67753.6|67776.5|67756.5|67762.1|67742.1|327
1701230100000|2023-11-29 03:55:00|67773.7|67753.7|67781.7|67761.7|67783.3|67763.3|67770.1|67750.1|276
1701230400000|2023-11-29 04:00:00|67783.3|67763.3|67782.6|67762.6|67789.9|67769.9|67776.1|67756.1|303
1701230700000|2023-11-29 04:05:00|67782.5|67762.5|67777.2|67757.2|67785.7|67765.7|67774.3|67754.3|260
1701231000000|2023-11-29 04:10:00|67777.1|67757.1|67783.5|67763.5|67784.9|67764.9|67776.9|67756.9|263
1701231300000|2023-11-29 04:15:00|67783.4|67763.4|67786.2|67766.2|67788.5|67768.5|67782.2|67762.2|251
1701231600000|2023-11-29 04:20:00|67786.4|67766.4|67788.6|67768.6|67792.1|67772.1|67785.7|67765.7|303
1701231900000|2023-11-29 04:25:00|67788.9|67768.9|67786.9|67766.9|67792.3|67772.3|67785.8|67765.8|218
1701232200000|2023-11-29 04:30:00|67786.8|67766.8|67777|67757|67787.9|67767.9|67776.3|67756.3|234
1701232500000|2023-11-29 04:35:00|67776.9|67756.9|67766.7|67746.7|67777|67757|67766.6|67746.6|202
1701232800000|2023-11-29 04:40:00|67767.4|67747.4|67760.6|67740.6|67770.3|67750.3|67757.4|67737.4|249
1701233100000|2023-11-29 04:45:00|67760.7|67740.7|67764.4|67744.4|67768.3|67748.3|67758.8|67738.8|235
1701233400000|2023-11-29 04:50:00|67766.1|67746.1|67764.8|67744.8|67766.9|67746.9|67755.3|67735.3|299
1701233700000|2023-11-29 04:55:00|67764.9|67744.9|67757.7|67737.7|67764.9|67744.9|67751.8|67731.8|308
1701234000000|2023-11-29 05:00:00|67757.8|67737.8|67748.6|67728.6|67758.3|67738.3|67747.6|67727.6|328
1701234300000|2023-11-29 05:05:00|67750.4|67730.4|67748.7|67728.7|67756.6|67736.6|67745.7|67725.7|295
1701234600000|2023-11-29 05:10:00|67748.9|67728.9|67774.5|67754.5|67777.9|67757.9|67748.6|67728.6|283
1701234900000|2023-11-29 05:15:00|67774.3|67754.3|67765.5|67745.5|67774.3|67754.3|67762.9|67742.9|309
1701235200000|2023-11-29 05:20:00|67765.6|67745.6|67774.8|67754.8|67776.3|67756.3|67762.9|67742.9|269
1701235500000|2023-11-29 05:25:00|67775|67755|67767.4|67747.4|67783|67763|67766.4|67746.4|330
1701235800000|2023-11-29 05:30:00|67767.5|67747.5|67780|67760|67780.2|67760.2|67767.4|67747.4|354
1701236100000|2023-11-29 05:35:00|67780.8|67760.8|67778.6|67758.6|67784.2|67764.2|67774.6|67754.6|306
1701236400000|2023-11-29 05:40:00|67778.7|67758.7|67780|67760|67781.2|67761.2|67762.6|67742.6|298
1701236700000|2023-11-29 05:45:00|67780.2|67760.2|67782.4|67762.4|67790.1|67770.1|67777.8|67757.8|338
1701237000000|2023-11-29 05:50:00|67782.2|67762.2|67769.5|67749.5|67784|67764|67768.3|67748.3|311
1701237300000|2023-11-29 05:55:00|67763.7|67743.7|67764|67744|67771.6|67751.6|67758.1|67738.1|357
1701237600000|2023-11-29 06:00:00|67764.2|67744.2|67782.7|67762.7|67785|67765|67761.3|67743.8|398
1701237900000|2023-11-29 06:05:00|67782.6|67762.6|67773.8|67753.8|67788.9|67768.9|67771.7|67751.7|348
1701238200000|2023-11-29 06:10:00|67774.1|67754.1|67783.8|67763.8|67787|67767|67768.9|67748.9|337
1701238500000|2023-11-29 06:15:00|67784.1|67764.1|67778.2|67758.2|67800.9|67780.9|67777.6|67757.6|452
1701238800000|2023-11-29 06:20:00|67778.3|67758.3|67750.4|67730.4|67778.4|67758.4|67749.9|67729.9|399
1701239100000|2023-11-29 06:25:00|67750.6|67730.6|67772.3|67752.3|67776.2|67758.3|67750.3|67730.3|395
1701239400000|2023-11-29 06:30:00|67771.3|67751.3|67773.2|67753.2|67800.6|67780.6|67766|67746|595
1701239700000|2023-11-29 06:35:00|67773.4|67753.4|67781|67761|67787.9|67767.9|67763.8|67743.8|438
1701240000000|2023-11-29 06:40:00|67781.1|67761.1|67767.3|67747.3|67783.5|67763.5|67759.1|67739.1|419
1701240300000|2023-11-29 06:45:00|67765.7|67745.7|67756.5|67736.5|67775.1|67755.1|67754.3|67734.3|402
1701240600000|2023-11-29 06:50:00|67756.4|67736.4|67760.8|67740.8|67767|67747|67754.3|67734.3|397
1701240900000|2023-11-29 06:55:00|67760.7|67740.7|67772.4|67752.4|67781.6|67761.6|67759.9|67739.9|397
1701241200000|2023-11-29 07:00:00|67779.6|67759.6|67802.4|67787.4|67804|67789|67778.1|67758.1|581
1701241500000|2023-11-29 07:05:00|67802.5|67787.5|67847|67827|67850.2|67830.2|67802.5|67787.3|605
1701241800000|2023-11-29 07:10:00|67855.8|67835.8|67849.3|67829.3|67860.8|67840.8|67839|67820.4|464
1701242100000|2023-11-29 07:15:00|67849.1|67829.1|67861.3|67841.3|67866.7|67846.7|67846.3|67826.3|455
1701242400000|2023-11-29 07:20:00|67861.4|67841.4|67858.3|67843.3|67869|67852.2|67855.5|67839.3|453
1701242700000|2023-11-29 07:25:00|67858.7|67843.7|67851.5|67836.5|67867.5|67852.4|67843|67828|492
1701243000000|2023-11-29 07:30:00|67851.4|67836.4|67864.9|67849.9|67865.3|67850.3|67849.1|67834.1|498
1701243300000|2023-11-29 07:35:00|67865|67850|67876.4|67861.4|67880.2|67865.2|67862.5|67847.5|454
1701243600000|2023-11-29 07:40:00|67878.4|67863.4|67885.7|67870.7|67900.7|67881.5|67874.8|67859.8|537
1701243900000|2023-11-29 07:45:00|67886|67871|67871.7|67856.7|67886.3|67871.3|67859.6|67843.4|471
1701244200000|2023-11-29 07:50:00|67871.5|67856.5|67878.7|67863.7|67882.2|67867.2|67866.8|67851.8|483
1701244500000|2023-11-29 07:55:00|67878.6|67863.6|67883.5|67863.5|67891.8|67871.8|67873.4|67858.4|433
1701244800000|2023-11-29 08:00:00|67889.2|67869.2|67849.4|67834.4|67933.9|67913.9|67849.4|67834.4|804
1701245100000|2023-11-29 08:05:00|67850.6|67835.6|67836.7|67821.7|67872.1|67857.1|67832.2|67817.2|676
1701245400000|2023-11-29 08:10:00|67837.7|67822.7|67821.7|67806.7|67847.5|67832.5|67821.6|67804.5|665
1701245700000|2023-11-29 08:15:00|67823.2|67808.2|67836.2|67821.2|67838.6|67823.6|67797.3|67782.3|681
1701246000000|2023-11-29 08:20:00|67833.9|67818.9|67842.9|67827.9|67856.1|67839.1|67823.8|67808.8|544
1701246300000|2023-11-29 08:25:00|67843|67828|67863.3|67848.3|67873|67858|67840.9|67825.9|579
1701246600000|2023-11-29 08:30:00|67861.2|67846.2|67847|67832|67863.4|67848.4|67834.9|67819.9|654
1701246900000|2023-11-29 08:35:00|67846.9|67831.9|67823.4|67808.4|67857.9|67837.9|67823.1|67808.1|583
1701247200000|2023-11-29 08:40:00|67823.7|67808.7|67822.9|67807.9|67827.6|67812.6|67810.9|67795.9|596
1701247500000|2023-11-29 08:45:00|67822.7|67807.7|67844.8|67829.8|67851.4|67836.4|67814.8|67799.8|583
1701247800000|2023-11-29 08:50:00|67845.1|67830.1|67847.8|67832.8|67850.3|67835.3|67837.6|67822.6|513
1701248100000|2023-11-29 08:55:00|67847.9|67832.9|67853.2|67833.2|67853.2|67837.3|67831.2|67816.2|535
1701248400000|2023-11-29 09:00:00|67856.3|67836.3|67872.9|67857.9|67876.1|67861.1|67845.6|67828.2|665
1701248700000|2023-11-29 09:05:00|67873.6|67858.6|67892.3|67872.3|67892.3|67872.3|67871.3|67856.3|110
1701249000000|2023-11-29 09:10:00|67875.6|67860.6|67877.1|67862.1|67882.8|67867.8|67870.1|67855.1|512
1701249300000|2023-11-29 09:15:00|67877|67862|67870.9|67855.9|67883|67868|67850|67835|520
1701249600000|2023-11-29 09:20:00|67873.6|67858.6|67883.5|67868.5|67891.4|67876.4|67873.5|67858.5|448
1701249900000|2023-11-29 09:25:00|67883.6|67868.6|67880.8|67865.8|67890.3|67875.3|67868.6|67853.6|416
1701250200000|2023-11-29 09:30:00|67880.7|67865.7|67915|67900|67915.8|67900.8|67880.7|67865.7|555
1701250500000|2023-11-29 09:35:00|67915.6|67900.6|67939.6|67924.6|67941.4|67926.4|67909|67894|590
1701250800000|2023-11-29 09:40:00|67939.5|67924.5|67949.1|67934.1|67966.6|67946.6|67931.4|67914.3|574
1701251100000|2023-11-29 09:45:00|67949.7|67934.7|67942.9|67927.9|67950|67935|67933.2|67918.2|502
1701251400000|2023-11-29 09:50:00|67942.8|67927.8|67930|67915|67943.2|67928.2|67920|67905|502
1701251700000|2023-11-29 09:55:00|67929.3|67914.3|67948.8|67933.8|67961.6|67946.6|67925.2|67910.2|448
1701252000000|2023-11-29 10:00:00|67948.7|67933.7|67947|67932|67972.7|67957.7|67943.5|67928.5|578
1701252300000|2023-11-29 10:05:00|67946.4|67931.4|67955.3|67940.3|67960.5|67945.5|67943.8|67928.8|457
1701252600000|2023-11-29 10:10:00|67955.2|67940.2|67971.3|67956.3|67974|67959|67954.8|67939.8|433
1701252900000|2023-11-29 10:15:00|67971.2|67956.2|67954|67939|67977.5|67962.5|67953.9|67938.9|416
1701253200000|2023-11-29 10:20:00|67954.1|67939.1|67939|67919|67954.1|67939.1|67934.7|67915.9|489
1701253500000|2023-11-29 10:25:00|67938.9|67918.9|67965.6|67950.6|67972.3|67957.3|67933.7|67916|500
1701253800000|2023-11-29 10:30:00|67965.5|67950.5|67975.9|67960.9|67977.4|67962.4|67962.1|67942.1|527
1701254100000|2023-11-29 10:35:00|67976.7|67961.7|67959.1|67944.1|67980.2|67965.2|67947.2|67932.2|505
1701254400000|2023-11-29 10:40:00|67959|67944|67953.7|67938.7|67963.6|67945.5|67951.5|67931.5|444
1701254700000|2023-11-29 10:45:00|67954.4|67939.4|67952.5|67932.5|67965.6|67950.6|67949.5|67932.5|418
1701255000000|2023-11-29 10:50:00|67952.4|67932.4|67947.7|67932.7|67964.7|67944.7|67945.5|67925.5|470
1701255300000|2023-11-29 10:55:00|67947.6|67932.6|67934.5|67919.5|67950.1|67935.1|67926.2|67911.2|533
1701255600000|2023-11-29 11:00:00|67934.6|67919.6|67951.6|67936.6|67956.5|67941.5|67930.5|67915.5|562
1701255900000|2023-11-29 11:05:00|67951.8|67936.8|67946|67931|67968.9|67953.9|67941.4|67926.4|468
1701256200000|2023-11-29 11:10:00|67945.9|67930.9|67942.6|67927.6|67958|67943|67942.3|67927.3|455
1701256500000|2023-11-29 11:15:00|67942.7|67927.7|67941.5|67921.5|67953.9|67938.7|67940.9|67920.9|481
1701256800000|2023-11-29 11:20:00|67941.6|67921.6|67952.4|67937.4|67968.6|67948.6|67938.1|67918.1|489
1701257100000|2023-11-29 11:25:00|67952.3|67937.3|67949.6|67934.6|67957.1|67942.1|67946.2|67931.2|421
1701257400000|2023-11-29 11:30:00|67950.1|67935.1|67935.7|67920.7|67952.4|67937.4|67930.7|67915.7|403
1701257700000|2023-11-29 11:35:00|67936|67921|67918.2|67903.2|67939.3|67924.3|67917.7|67902.7|320
1701258000000|2023-11-29 11:40:00|67918.1|67903.1|67908.3|67893.3|67919.4|67904.4|67907.9|67891.2|473
1701258300000|2023-11-29 11:45:00|67908.1|67893.1|67905.3|67890.3|67908.7|67893.7|67900.5|67885.5|432
1701258600000|2023-11-29 11:50:00|67905.4|67890.4|67913.5|67898.5|67921.2|67906.2|67902.4|67887.4|465
1701258900000|2023-11-29 11:55:00|67913.2|67898.2|67886.6|67871.6|67914.5|67899.5|67885.2|67870.2|442
1701259200000|2023-11-29 12:00:00|67886.8|67871.8|67901.9|67886.9|67906.4|67891.4|67877.6|67862.6|455
1701259500000|2023-11-29 12:05:00|67902|67887|67916.2|67901.2|67918|67903|67885.2|67870.2|487
1701259800000|2023-11-29 12:10:00|67916.3|67901.3|67888.2|67873.2|67920.6|67905.6|67885.3|67870.3|442
1701260100000|2023-11-29 12:15:00|67888.1|67873.1|67873.8|67858.8|67888.8|67873.8|67863.9|67848.9|467
1701260400000|2023-11-29 12:20:00|67873.7|67858.7|67877.8|67862.8|67883.6|67868.6|67861.3|67846.3|451
1701260700000|2023-11-29 12:25:00|67877.7|67862.7|67895|67880|67898.3|67883.3|67867.4|67852.4|470
1701261000000|2023-11-29 12:30:00|67896.3|67881.3|67891|67876|67903.7|67888.7|67880.5|67865.5|511
1701261300000|2023-11-29 12:35:00|67890.9|67875.9|67887.5|67872.5|67897|67882|67878.4|67863.4|499
1701261600000|2023-11-29 12:40:00|67887.9|67872.9|67883.2|67868.2|67903.5|67888.5|67880.1|67865.1|445
1701261900000|2023-11-29 12:45:00|67883.1|67868.1|67894.2|67879.2|67910.5|67895.5|67877.6|67862.6|496
1701262200000|2023-11-29 12:50:00|67894.1|67879.1|67867.3|67852.3|67896.8|67881.8|67866.9|67851.9|439
1701262500000|2023-11-29 12:55:00|67867.9|67852.9|67888.7|67868.7|67905.2|67890.2|67867.9|67852.9|583
1701262800000|2023-11-29 13:00:00|67885|67865|67899.1|67884.1|67907.7|67890.7|67881.9|67861.9|605
1701263100000|2023-11-29 13:05:00|67899.8|67884.8|67884.9|67869.9|67906.1|67891.1|67867|67852|577
1701263400000|2023-11-29 13:10:00|67889.9|67874.9|67896.1|67881.1|67903.4|67888.4|67874.4|67859.4|694
1701263700000|2023-11-29 13:15:00|67896|67881|67912.4|67897.4|67922.4|67904.1|67886.7|67871.7|705
1701264000000|2023-11-29 13:20:00|67911.3|67896.3|67890.4|67875.4|67911.3|67896.3|67883.9|67864|761
1701264300000|2023-11-29 13:25:00|67889.8|67874.8|67886.5|67866.5|67903.7|67888.7|67877.6|67857.6|513
1701264600000|2023-11-29 13:30:00|67887.8|67867.7|67899.3|67879.3|67937.2|67917.2|67828.1|67808.1|975
1701264900000|2023-11-29 13:35:00|67899.1|67879.1|67948.6|67928.6|67957.5|67937.5|67888.2|67868.2|894
1701265200000|2023-11-29 13:40:00|67948.2|67928.2|67943.8|67928.8|67970.3|67952|67935.6|67918.4|905
1701265500000|2023-11-29 13:45:00|67942.9|67927.9|67942.6|67927.6|67954.1|67939.1|67930|67915|807
1701265800000|2023-11-29 13:50:00|67941.5|67926.5|67954|67939|67956.2|67941.2|67932.8|67917.8|771
1701266100000|2023-11-29 13:55:00|67952.8|67937.8|67961.5|67946.5|67963.4|67948.4|67920.2|67905.2|775
1701266400000|2023-11-29 14:00:00|67961.7|67946.7|67953.1|67933.1|68007.5|67992.5|67948.9|67928.9|797
1701266700000|2023-11-29 14:05:00|67952.5|67932.5|67949.1|67934.1|67961.5|67941.5|67927.8|67908.5|709
1701267000000|2023-11-29 14:10:00|67949|67934|67982.7|67967.7|67986.4|67971.4|67939.8|67924.8|714
1701267300000|2023-11-29 14:15:00|67983.4|67968.4|67990.3|67975.3|68025.8|68010.8|67975.7|67960.7|689
1701267600000|2023-11-29 14:20:00|67990.2|67975.2|67929.5|67909.5|67993.2|67978.2|67929.5|67909.5|634
1701267900000|2023-11-29 14:25:00|67929.6|67909.6|67912.4|67897.4|67931.3|67911.3|67905.9|67890.9|563
1701268200000|2023-11-29 14:30:00|67912|67897|67897.8|67882.8|67912|67897|67884.6|67869.6|743
1701268500000|2023-11-29 14:35:00|67898|67883|67871.5|67856.5|67904|67889|67846.1|67831.1|819
1701268800000|2023-11-29 14:40:00|67871.4|67856.4|67898.6|67883.6|67906.5|67891.5|67864.7|67849.7|733
1701269100000|2023-11-29 14:45:00|67898.5|67883.5|67907|67892|67907.9|67892.9|67884.1|67869.1|755
1701269400000|2023-11-29 14:50:00|67906.9|67891.9|67913.1|67898.1|67927.9|67912.9|67898.6|67879.7|786
1701269700000|2023-11-29 14:55:00|67913|67898|67933.1|67918.1|67933.6|67918.6|67900.2|67885.2|714
1701270000000|2023-11-29 15:00:00|67933|67918|67847.1|67832.1|67933|67918|67844.1|67829.1|859
1701270300000|2023-11-29 15:05:00|67846.7|67831.7|67954.7|67939.7|67960.4|67945.4|67846.7|67831.7|858
1701270600000|2023-11-29 15:10:00|67958|67943|67960.6|67945.6|68002.4|67982.4|67944|67929|904
1701270900000|2023-11-29 15:15:00|67960.8|67945.8|68022|68007|68022.9|68007.9|67953.5|67938.5|898
1701271200000|2023-11-29 15:20:00|68021.4|68006.4|68028.4|68013.4|68035.1|68020.1|67995.4|67980.4|817
1701271500000|2023-11-29 15:25:00|68028.5|68013.5|68010|67995|68029.4|68014.4|67998.6|67983.6|793
1701271800000|2023-11-29 15:30:00|68010.9|67995.9|68029.8|68014.8|68034.8|68019.8|67981.2|67966.2|751
1701272100000|2023-11-29 15:35:00|68029.7|68014.7|68006.1|67991.1|68032.4|68017.4|68004.7|67989.7|716
1701272400000|2023-11-29 15:40:00|68005.1|67990.1|68010.6|67995.6|68025.3|68010.3|67999.8|67984.8|653
1701272700000|2023-11-29 15:45:00|68010.8|67995.8|67982.7|67967.7|68011|67996|67980.7|67965.7|642
1701273000000|2023-11-29 15:50:00|67981.7|67966.7|67956.3|67941.3|67985|67970|67943.8|67923.8|701
1701273300000|2023-11-29 15:55:00|67956.4|67941.4|67944.9|67929.9|67961.4|67946.4|67935.5|67920.5|660
1701273600000|2023-11-29 16:00:00|67945.6|67930.6|67935.5|67920.5|67964.8|67949.8|67924.9|67909.9|661
1701273900000|2023-11-29 16:05:00|67934.9|67919.9|67977.9|67962.9|67981.3|67966.3|67925|67910|613
1701274200000|2023-11-29 16:10:00|67981.5|67966.5|67987.1|67972.1|68000|67985|67973.2|67958.2|641
1701274500000|2023-11-29 16:15:00|67986.4|67971.4|68002.2|67987.2|68008.6|67993.6|67978.7|67963.7|537
1701274800000|2023-11-29 16:20:00|68002.5|67987.5|67990|67975|68022.7|68002.7|67981.7|67966.7|603
1701275100000|2023-11-29 16:25:00|67990.2|67975.2|68003.9|67988.9|68010.7|67995.7|67988.5|67973.5|550
1701275400000|2023-11-29 16:30:00|68003.8|67988.8|68004.1|67989.1|68013.7|67998.7|67992|67977|595
1701275700000|2023-11-29 16:35:00|68004.2|67989.2|68004.8|67989.8|68015.4|67997.7|67987|67972|616
1701276000000|2023-11-29 16:40:00|68005.2|67990.2|68001.1|67986.1|68013.1|67998.1|67993|67978|551
1701276300000|2023-11-29 16:45:00|68001|67986|67986|67971|68001|67986|67980.8|67965.8|524
1701276600000|2023-11-29 16:50:00|67986.5|67971.5|67972|67957|67993.5|67978.5|67969.9|67954.9|500
1701276900000|2023-11-29 16:55:00|67971.5|67956.5|67973.2|67958.2|67977.2|67962.2|67955.6|67940.6|534
1701277200000|2023-11-29 17:00:00|67973|67958|67969.5|67949.5|67988.3|67973.3|67969.5|67949.5|493
1701277500000|2023-11-29 17:05:00|67969.6|67949.6|67936|67916|67969.6|67949.8|67931.5|67911.5|505
1701277800000|2023-11-29 17:10:00|67936.4|67916.4|67925.9|67910.9|67940.9|67920.9|67920.2|67905.2|483
1701278100000|2023-11-29 17:15:00|67925.7|67910.7|67932.1|67917.1|67933|67918|67919.8|67899.8|420
1701278400000|2023-11-29 17:20:00|67932.2|67917.2|67927.5|67907.5|67940.8|67920.8|67923.5|67903.5|356
1701278700000|2023-11-29 17:25:00|67928.3|67908.3|67949.3|67929.3|67958|67938|67927|67907|433
1701279000000|2023-11-29 17:30:00|67949.4|67929.4|67946.3|67926.3|67953.8|67933.8|67937.5|67917.5|375
1701279300000|2023-11-29 17:35:00|67946.2|67926.2|67937.7|67917.7|67946.5|67926.5|67928.8|67912.1|375
1701279600000|2023-11-29 17:40:00|67937.8|67917.8|67944.9|67924.9|67957.8|67937.8|67937.3|67917.3|448
1701279900000|2023-11-29 17:45:00|67945|67925|67930.5|67910.5|67948|67928|67925.1|67905.1|452
1701280200000|2023-11-29 17:50:00|67930.4|67910.4|67946.3|67926.3|67946.3|67926.3|67924.8|67904.8|438
1701280500000|2023-11-29 17:55:00|67946.5|67926.5|67939.4|67919.4|67947|67927|67927.8|67907.8|418
1701280800000|2023-11-29 18:00:00|67939.8|67919.8|67911.8|67891.8|67940|67920|67901.2|67881.2|498
1701281100000|2023-11-29 18:05:00|67912.2|67892.2|67937.2|67917.2|67937.8|67917.8|67911|67891|453
1701281400000|2023-11-29 18:10:00|67937.1|67917.1|67940.5|67920.5|67944|67924|67934.4|67914.4|396
1701281700000|2023-11-29 18:15:00|67940.6|67920.6|67950.4|67930.4|67953.9|67933.9|67925.7|67910.3|369
1701282000000|2023-11-29 18:20:00|67950.5|67930.5|67942.7|67927.7|67951.7|67931.7|67941.9|67921.9|353
1701282300000|2023-11-29 18:25:00|67942.8|67927.8|67916.2|67896.2|67947.5|67932.5|67915.9|67895.9|421
1701282600000|2023-11-29 18:30:00|67916.1|67896.1|67919.3|67899.3|67925.8|67910.8|67909.8|67889.8|459
1701282900000|2023-11-29 18:35:00|67919.6|67899.6|67905.3|67890.3|67919.6|67903.1|67899|67884|436
1701283200000|2023-11-29 18:40:00|67905.4|67890.4|67897.1|67877.1|67905.6|67890.6|67886.7|67871.7|409
1701283500000|2023-11-29 18:45:00|67898.3|67878.3|67892.4|67872.4|67901.6|67881.6|67883.2|67863.2|447
1701283800000|2023-11-29 18:50:00|67892.7|67872.7|67877.2|67862.2|67893.2|67873.2|67875.5|67855.5|368
1701284100000|2023-11-29 18:55:00|67877.3|67862.3|67875.4|67855.4|67879|67862.7|67871|67851|350
1701284400000|2023-11-29 19:00:00|67875.3|67855.3|67853.9|67833.9|67877.1|67860.7|67851.5|67832.6|381
1701284700000|2023-11-29 19:05:00|67854|67834|67824.9|67809.9|67854.7|67834.7|67824.9|67809.9|435
1701285000000|2023-11-29 19:10:00|67824.8|67809.8|67824.6|67804.6|67832.8|67812.8|67810.4|67795.1|482
1701285300000|2023-11-29 19:15:00|67824.9|67804.9|67830.9|67815.9|67837|67822|67824.9|67804.9|443
1701285600000|2023-11-29 19:20:00|67832.1|67817.1|67847.4|67832.4|67847.6|67832.6|67831|67816|393
1701285900000|2023-11-29 19:25:00|67847.6|67832.6|67874.6|67859.6|67874.9|67859.9|67846.4|67831.4|427
1701286200000|2023-11-29 19:30:00|67874.8|67859.8|67896.2|67881.2|67900.7|67885.6|67872|67857|434
1701286500000|2023-11-29 19:35:00|67896.3|67881.3|67909.3|67894.3|67914.3|67899|67893.2|67878.2|389
1701286800000|2023-11-29 19:40:00|67909.6|67894.6|67921.9|67901.9|67923.3|67903.3|67909.6|67891.3|406
1701287100000|2023-11-29 19:45:00|67921.8|67901.8|67908.5|67893.5|67923.7|67903.7|67902.2|67887.2|379
1701287400000|2023-11-29 19:50:00|67908.6|67893.6|67911.7|67896.7|67920.7|67900.7|67903.6|67884.2|397
1701287700000|2023-11-29 19:55:00|67911.6|67896.6|67884.4|67869.4|67913|67898|67881.9|67866.9|485
1701288000000|2023-11-29 20:00:00|67884.5|67869.5|67891.8|67876.8|67896.3|67879.1|67880.7|67861.2|492
1701288300000|2023-11-29 20:05:00|67892.2|67877.2|67898.7|67883.7|67907|67892|67891.2|67876.2|397
1701288600000|2023-11-29 20:10:00|67898.6|67883.6|67912|67892|67918.6|67901.4|67898.2|67883.2|359
1701288900000|2023-11-29 20:15:00|67912.1|67892.1|67931.4|67911.4|67939.2|67919.2|67911.9|67891.9|397
1701289200000|2023-11-29 20:20:00|67931.7|67911.7|67943|67923|67944.9|67924.9|67925.9|67908|375
1701289500000|2023-11-29 20:25:00|67943.1|67923.1|67951.2|67931.2|67951.6|67931.6|67938.8|67921.1|399
1701289800000|2023-11-29 20:30:00|67951.1|67931.1|67948.1|67928.1|67951.4|67934.2|67939.6|67924.6|327
1701290100000|2023-11-29 20:35:00|67948|67928|67955|67940|67957.9|67942.9|67947.3|67927.3|296
1701290400000|2023-11-29 20:40:00|67954.9|67939.9|67939.2|67924.2|67956.2|67941.2|67937.6|67922.6|347
1701290700000|2023-11-29 20:45:00|67938.4|67923.4|67948.3|67933.3|67948.7|67933.7|67931.9|67916.9|411
1701291000000|2023-11-29 20:50:00|67948.2|67933.2|67949.3|67934.3|67960.8|67940.8|67945.3|67930.3|321
1701291300000|2023-11-29 20:55:00|67949.2|67934.2|67951.1|67936.1|67951.9|67936.9|67944|67929|381
1701291600000|2023-11-29 21:00:00|67948.3|67933.3|67950.6|67930.6|67950.6|67933.3|67941.4|67921.4|316
1701291900000|2023-11-29 21:05:00|67950.7|67930.7|67953.3|67933.3|67957.6|67937.6|67950.3|67930.3|201
1701292200000|2023-11-29 21:10:00|67953.2|67933.2|67947|67927|67954.1|67934.1|67946.8|67926.8|210
1701292500000|2023-11-29 21:15:00|67947.1|67927.1|67943.8|67923.8|67947.1|67927.1|67937.3|67919.7|215
1701292800000|2023-11-29 21:20:00|67943.7|67923.7|67940.2|67920.2|67943.7|67923.7|67938|67918|142
1701293100000|2023-11-29 21:25:00|67940|67920|67944|67924|67944.3|67924.3|67938|67918.1|177
1701293400000|2023-11-29 21:30:00|67944.1|67924.1|67948.2|67928.2|67949.5|67929.5|67943|67923.6|179
1701293700000|2023-11-29 21:35:00|67948.3|67928.3|67948.8|67928.8|67950.3|67930.5|67944|67924|219
1701294000000|2023-11-29 21:40:00|67948.6|67928.6|67956.4|67936.4|67957.6|67937.6|67948.6|67928.6|497
1701294300000|2023-11-29 21:45:00|67956.3|67936.3|67963.8|67943.8|67964.3|67944.3|67955.2|67935.2|323
1701294600000|2023-11-29 21:50:00|67964.1|67944.1|67973.5|67953.5|67973.5|67953.5|67964.1|67944.1|224
1701294900000|2023-11-29 21:55:00|67975.5|67955.5|67982|67952|67985.6|67965.6|67974.7|67951.2|361
1701295200000|2023-11-29 22:00:00|67986.8|67939.6|67972.7|67926.1|67993|67941.7|67962.5|67926.1|109
1701295500000|2023-11-29 22:05:00|67972.6|67928|67976.5|67936.1|67976.5|67936.3|67951.2|67921.8|148
1701295800000|2023-11-29 22:10:00|67975.5|67936.4|67984.9|67953.8|67988.7|67958.7|67966.2|67934.7|155
1701296100000|2023-11-29 22:15:00|67984.8|67953.6|67968.9|67926|67984.8|67953.6|67964.2|67917.8|211
1701296400000|2023-11-29 22:20:00|67969|67926.1|67981.4|67939.9|67988.6|67948.9|67969|67921|179
1701296700000|2023-11-29 22:25:00|67980.7|67940|67971.1|67928.9|67980.7|67941|67964.2|67921|298
1701297000000|2023-11-29 22:30:00|67971.2|67929|67973.1|67937.2|67976.2|67940.2|67971.2|67929|210
1701297300000|2023-11-29 22:35:00|67973.2|67937.3|67981.7|67944|67988.4|67946.3|67972.5|67935.9|233
1701297600000|2023-11-29 22:40:00|67982.2|67943.9|67975.7|67943.4|67982.2|67946.1|67975.1|67941.9|134
1701297900000|2023-11-29 22:45:00|67975.6|67943.9|67984.6|67946.1|67984.8|67946.4|67974.8|67922.5|238
1701298200000|2023-11-29 22:50:00|67984.1|67945.9|67972.1|67934.1|67984.1|67948.5|67962.1|67927.8|280
1701298500000|2023-11-29 22:55:00|67973.4|67933.6|67961.9|67934.1|67975.9|67937.6|67956.6|67921.9|298
1701298800000|2023-11-29 23:00:00|67961.8|67933.2|67969.4|67949.4|67973.4|67950.6|67958.4|67930.1|282
1701299100000|2023-11-29 23:05:00|67969.5|67949.5|67969.8|67949.8|67970.7|67950.7|67968.9|67948.9|108
1701299400000|2023-11-29 23:10:00|67969.9|67949.9|67961.1|67941.1|67969.9|67949.9|67950.6|67930.6|244
1701299700000|2023-11-29 23:15:00|67961|67941|67959.4|67939.4|67963.6|67943.6|67954.3|67934.3|191
1701300000000|2023-11-29 23:20:00|67959.5|67939.5|67958.6|67938.6|67962.5|67942.5|67958.3|67938.3|181
1701300300000|2023-11-29 23:25:00|67959|67939|67959.9|67939.9|67960.1|67940.1|67956.8|67936.8|118
1701300600000|2023-11-29 23:30:00|67960|67940|67961|67941|67962.9|67942.9|67959.5|67939.5|139
1701300900000|2023-11-29 23:35:00|67961.1|67941.1|67960.1|67940.1|67963.2|67943.2|67960|67940|143
1701301200000|2023-11-29 23:40:00|67960.2|67940.2|67962.6|67942.6|67962.9|67942.9|67959.5|67939.5|155
1701301500000|2023-11-29 23:45:00|67962.3|67942.3|67956|67936|67962.3|67942.3|67954.4|67934.4|152
1701301800000|2023-11-29 23:50:00|67956.1|67936.1|67961.1|67941.1|67962|67942|67956|67936|130
1701302100000|2023-11-29 23:55:00|67961|67941|67957.8|67937.8|67961.1|67941.1|67956|67936|166
1701302400000|2023-11-30 00:00:00|67957.2|67937.2|67955.4|67935.4|67961.1|67941.1|67952.4|67932.4|202
1701302700000|2023-11-30 00:05:00|67955.2|67935.2|67961.6|67941.6|67964.9|67944.9|67955.2|67935.2|255
1701303000000|2023-11-30 00:10:00|67961.3|67941.3|67957.7|67937.7|67962.8|67942.8|67957.2|67937.2|197
1701303300000|2023-11-30 00:15:00|67957.5|67937.5|67951.3|67931.3|67958.6|67938.6|67950.1|67930.1|260
1701303600000|2023-11-30 00:20:00|67951.2|67931.2|67953.6|67933.6|67956.6|67936.6|67949.6|67929.6|219
1701303900000|2023-11-30 00:25:00|67953.8|67933.8|67946|67926|67954.7|67934.7|67943.5|67923.5|208
1701304200000|2023-11-30 00:30:00|67946.1|67926.1|67942.5|67922.5|67954.4|67934.4|67942.2|67922.2|210
1701304500000|2023-11-30 00:35:00|67942.4|67922.4|67942.4|67922.4|67944.9|67925.8|67938.9|67919.2|194
1701304800000|2023-11-30 00:40:00|67942.3|67922.3|67932.9|67912.9|67945|67925|67930|67910|292
1701305100000|2023-11-30 00:45:00|67933|67913|67919.8|67899.8|67933.2|67913.2|67913.4|67893.4|300
1701305400000|2023-11-30 00:50:00|67919.7|67899.7|67900.1|67880.1|67919.7|67899.7|67894.3|67874.3|278
1701305700000|2023-11-30 00:55:00|67897.5|67877.5|67900.4|67880.4|67903.6|67883.6|67892.2|67872.2|368
1701306000000|2023-11-30 01:00:00|67901.2|67881.2|67909.2|67889.2|67920.8|67900.8|67901.2|67881.2|404
1701306300000|2023-11-30 01:05:00|67909.4|67889.4|67915.3|67895.3|67920|67900|67908.1|67888.1|337
1701306600000|2023-11-30 01:10:00|67915.4|67895.4|67924.3|67904.3|67924.4|67904.4|67915.4|67895.4|229
1701306900000|2023-11-30 01:15:00|67924.4|67904.4|67932.3|67912.3|67940.5|67920.5|67922.1|67902.1|338
1701307200000|2023-11-30 01:20:00|67931.7|67911.7|67917.8|67897.8|67932.9|67912.9|67913.8|67893.8|313
1701307500000|2023-11-30 01:25:00|67918|67898|67943.4|67923.4|67944.6|67924.6|67918|67898|268
1701307800000|2023-11-30 01:30:00|67943.5|67923.5|67942.5|67922.5|67962.5|67942.5|67934.8|67914.8|454
1701308100000|2023-11-30 01:35:00|67942.6|67922.6|67946.7|67926.7|67960.6|67940.6|67939.7|67919.7|408
1701308400000|2023-11-30 01:40:00|67947|67927|67934.3|67914.3|67948.5|67928.5|67930.8|67910.8|382
1701308700000|2023-11-30 01:45:00|67935.8|67915.8|67930.3|67910.3|67939.2|67919.2|67920.6|67900.6|361
1701309000000|2023-11-30 01:50:00|67930.2|67910.2|67967.8|67947.8|67971.2|67951.2|67927.2|67907.2|389
1701309300000|2023-11-30 01:55:00|67967.7|67947.7|67982|67962|67988.4|67968.4|67961|67941|407
1701309600000|2023-11-30 02:00:00|67982.5|67962.5|67977.6|67957.6|67997.3|67977.3|67975.1|67955.2|389
1701309900000|2023-11-30 02:05:00|67978.3|67958.3|67978.1|67958.1|67980.2|67960.2|67968.9|67948.9|277
1701310200000|2023-11-30 02:10:00|67978.3|67958.3|67965.6|67945.6|67981.8|67961.8|67965.5|67945.5|302
1701310500000|2023-11-30 02:15:00|67966|67946|67965.8|67945.8|67968.3|67948.3|67961.5|67941.5|287
1701310800000|2023-11-30 02:20:00|67965.9|67945.9|67952.3|67932.3|67967.5|67947.5|67952.3|67932.3|275
1701311100000|2023-11-30 02:25:00|67951.3|67931.3|67952.2|67932.2|67954.8|67934.8|67946.7|67926.7|310
1701311400000|2023-11-30 02:30:00|67952.4|67932.4|67948.7|67928.7|67956.3|67936.3|67945.1|67925.1|333
1701311700000|2023-11-30 02:35:00|67948.5|67928.5|67944.9|67924.9|67953.3|67933.3|67937.2|67917.2|298
1701312000000|2023-11-30 02:40:00|67945|67925|67950.6|67930.6|67955.5|67935.5|67942.4|67922.4|332
1701312300000|2023-11-30 02:45:00|67950.5|67930.5|67933.2|67913.2|67955|67935|67929.2|67909.2|352
1701312600000|2023-11-30 02:50:00|67933.7|67913.7|67942.5|67922.5|67944.5|67924.5|67929.6|67909.6|388
1701312900000|2023-11-30 02:55:00|67942.2|67922.2|67937.5|67917.5|67949.6|67929.6|67936.7|67916.7|297
1701313200000|2023-11-30 03:00:00|67937.6|67917.6|67941.8|67921.8|67944.3|67924.3|67933.5|67913.5|265
1701313500000|2023-11-30 03:05:00|67941.7|67921.7|67957.7|67937.7|67958.3|67938.3|67941.6|67921.6|255
1701313800000|2023-11-30 03:10:00|67957.8|67937.8|67952.9|67932.9|67958.1|67938.1|67946.6|67926.6|299
1701314100000|2023-11-30 03:15:00|67952.8|67932.8|67958.1|67938.1|67959.2|67941.2|67951.8|67931.8|219
1701314400000|2023-11-30 03:20:00|67957.9|67937.9|67949.4|67934.4|67958.2|67940.9|67949.1|67934.1|173
1701314700000|2023-11-30 03:25:00|67949.3|67934.3|67951|67931|67956.9|67938.3|67948|67928|263
1701315000000|2023-11-30 03:30:00|67951.2|67931.2|67952.4|67932.4|67954.5|67935.3|67945.9|67927.7|180
1701315300000|2023-11-30 03:35:00|67952|67932|67945.7|67925.7|67952|67934.4|67945.1|67925.1|192
1701315600000|2023-11-30 03:40:00|67945.8|67925.8|67942.2|67922.2|67949|67931.9|67942.2|67922.2|216
1701315900000|2023-11-30 03:45:00|67942.3|67922.3|67949|67929|67950.3|67930.3|67939.9|67922|203
1701316200000|2023-11-30 03:50:00|67951.5|67931.5|67952.6|67932.6|67953.1|67933.1|67946.2|67926.2|231
1701316500000|2023-11-30 03:55:00|67952.7|67932.7|67949.8|67934.8|67955.3|67936.8|67948.1|67928.1|190
1701316800000|2023-11-30 04:00:00|67949.9|67934.9|67949.7|67929.7|67955.3|67938.4|67948.1|67928.1|237
1701317100000|2023-11-30 04:05:00|67949.5|67929.5|67945.6|67925.6|67949.7|67929.7|67940.7|67920.7|279
1701317400000|2023-11-30 04:10:00|67944.3|67924.3|67949|67929|67951.2|67931.7|67944.3|67924.3|269
1701317700000|2023-11-30 04:15:00|67949.1|67929.1|67956.3|67941.3|67959.3|67941.8|67947.3|67927.3|248
1701318000000|2023-11-30 04:20:00|67956.2|67941.2|67955.6|67935.6|67958.8|67941.4|67951.6|67931.6|217
1701318300000|2023-11-30 04:25:00|67955.5|67935.5|67973.7|67953.7|67976.9|67956.9|67954.9|67934.9|278
1701318600000|2023-11-30 04:30:00|67974.1|67954.1|67977.6|67957.6|67984.4|67964.4|67972.8|67954.1|222
1701318900000|2023-11-30 04:35:00|67977.7|67957.7|67973.9|67953.9|67978|67960.4|67971.6|67953.6|253
1701319200000|2023-11-30 04:40:00|67974|67954|67979.3|67959.3|67980.7|67960.7|67968.1|67950.1|247
1701319500000|2023-11-30 04:45:00|67979.5|67959.5|67984.8|67964.8|67986.4|67968.3|67978.2|67958.2|249
1701319800000|2023-11-30 04:50:00|67984.7|67964.7|67980|67960|67986.6|67966.6|67980|67960|246
1701320100000|2023-11-30 04:55:00|67979.9|67959.9|67985.6|67965.6|67989.1|67969.1|67979.8|67959.8|261
1701320400000|2023-11-30 05:00:00|67985.5|67965.5|67977.7|67957.7|67985.5|67965.5|67972.2|67952.2|271
1701320700000|2023-11-30 05:05:00|67977.1|67957.1|67968.8|67948.8|67978.3|67958.3|67968.4|67948.4|302
1701321000000|2023-11-30 05:10:00|67969.2|67949.2|67961.5|67941.5|67973|67953|67959.6|67939.6|249
1701321300000|2023-11-30 05:15:00|67961.4|67941.4|67966|67946|67966|67946|67958.5|67938.5|241
1701321600000|2023-11-30 05:20:00|67966.1|67946.1|67984.2|67964.2|67984.6|67964.6|67960.6|67945.5|274
1701321900000|2023-11-30 05:25:00|67984.3|67964.3|67982.2|67962.2|67987.8|67967.8|67981.3|67961.3|309
1701322200000|2023-11-30 05:30:00|67982.3|67962.3|67984.9|67964.9|67986.6|67966.6|67981|67961|251
1701322500000|2023-11-30 05:35:00|67985|67965|67980.7|67965.7|67986.3|67968.3|67980.7|67961.9|235
1701322800000|2023-11-30 05:40:00|67980.8|67965.8|68006|67986|68006|67986|67980.8|67965.8|273
1701323100000|2023-11-30 05:45:00|68006.2|67986.2|67998.1|67978.1|68007.3|67987.3|67988.5|67968.5|282
1701323400000|2023-11-30 05:50:00|67998.2|67978.2|67993|67973|67998.2|67980.3|67991.9|67972.1|282
1701323700000|2023-11-30 05:55:00|67992.9|67972.9|67962.7|67942.7|67993.4|67973.4|67962.3|67942.3|427
1701324000000|2023-11-30 06:00:00|67963.7|67943.7|67952.9|67932.9|67963.7|67943.7|67952.9|67932.9|381
1701324300000|2023-11-30 06:05:00|67953|67933|67945.3|67925.3|67953|67933|67937.3|67917.3|365
1701324600000|2023-11-30 06:10:00|67945.2|67925.2|67941.4|67921.4|67955|67935|67941.4|67921.4|286
1701324900000|2023-11-30 06:15:00|67941.3|67921.3|67945.4|67925.4|67948.1|67928.1|67931.9|67911.9|290
1701325200000|2023-11-30 06:20:00|67946.2|67926.2|67944.4|67924.4|67948.2|67928.2|67941.2|67921.2|325
1701325500000|2023-11-30 06:25:00|67944.5|67924.5|67942.9|67922.9|67950.8|67930.8|67940.8|67920.8|367
1701325800000|2023-11-30 06:30:00|67943|67923|67933|67913|67945|67925|67927.9|67907.9|316
1701326100000|2023-11-30 06:35:00|67932.7|67912.7|67921.8|67906.8|67933.6|67913.6|67921.8|67906.8|318
1701326400000|2023-11-30 06:40:00|67921.5|67906.5|67913.1|67893.1|67923.7|67907.2|67904.3|67884.3|373
1701326700000|2023-11-30 06:45:00|67913.2|67893.2|67913.2|67893.2|67919.3|67899.3|67904.3|67884.3|282
1701327000000|2023-11-30 06:50:00|67913.3|67893.3|67923.4|67903.4|67924.6|67904.6|67912.9|67892.9|315
1701327300000|2023-11-30 06:55:00|67923.5|67903.5|67919.8|67899.8|67931.7|67911.7|67917.4|67897.4|354
1701327600000|2023-11-30 07:00:00|67919.9|67899.9|67932.1|67917.1|67942.6|67922.6|67919.8|67899.8|541
1701327900000|2023-11-30 07:05:00|67932.2|67917.2|67960.1|67945.1|67960.2|67945.2|67925.8|67910.8|532
1701328200000|2023-11-30 07:10:00|67958.6|67943.6|67957.9|67937.9|67970.4|67953.3|67955.3|67935.3|422
1701328500000|2023-11-30 07:15:00|67958.3|67938.3|67959.5|67944.5|67973.1|67954.8|67954.1|67934.1|454
1701328800000|2023-11-30 07:20:00|67959.9|67944.9|67969.3|67954.3|67977.3|67961.6|67952.8|67937.8|466
1701329100000|2023-11-30 07:25:00|67969.1|67954.1|67983.6|67968.6|67983.7|67968.7|67965.1|67950.1|400
1701329400000|2023-11-30 07:30:00|67983.5|67968.5|68010.1|67995.1|68012|67997|67983.5|67968.5|448
1701329700000|2023-11-30 07:35:00|68009.9|67994.9|68017|68002|68017.1|68002.1|68001.6|67986.6|453
1701330000000|2023-11-30 07:40:00|68017.1|68002.1|68086.3|68066.3|68089.7|68069.7|68017.1|68002.1|594
1701330300000|2023-11-30 07:45:00|68089.5|68069.5|68111.1|68091.1|68156.7|68136.7|68085.3|68065.3|778
1701330600000|2023-11-30 07:50:00|68111.6|68091.6|68112.3|68092.3|68132.4|68113.9|68106.7|68087.2|645
1701330900000|2023-11-30 07:55:00|68112.9|68092.9|68088.9|68068.9|68122.7|68102.8|68088.9|68068.9|595
1701331200000|2023-11-30 08:00:00|68088.4|68068.4|68072.3|68057.3|68090.8|68070.8|68063.9|68043.9|666
1701331500000|2023-11-30 08:05:00|68072.4|68057.4|68077.8|68057.8|68087|68072|68062.1|68047.1|606
1701331800000|2023-11-30 08:10:00|68078|68058|68062.2|68047.2|68087.1|68072.1|68057.5|68042.5|607
1701332100000|2023-11-30 08:15:00|68064|68049|68061.8|68046.8|68067.4|68052.4|68040|68025|634
1701332400000|2023-11-30 08:20:00|68061.9|68046.9|68125.2|68105.2|68131.3|68111.3|68058.7|68043.3|640
1701332700000|2023-11-30 08:25:00|68125.6|68105.6|68118.3|68103.3|68135.6|68118|68113|68098|549
1701333000000|2023-11-30 08:30:00|68118.4|68103.4|68185.3|68170.3|68191.2|68173|68118.4|68103.4|585
1701333300000|2023-11-30 08:35:00|68185.2|68170.2|68236.1|68221.1|68240.7|68225.7|68176.8|68161.8|613
1701333600000|2023-11-30 08:40:00|68235.9|68220.9|68255.6|68235.6|68270.4|68255.4|68234|68219|668
1701333900000|2023-11-30 08:45:00|68255.8|68235.8|68266.9|68251.9|68269.9|68254.9|68249.8|68234.5|561
1701334200000|2023-11-30 08:50:00|68267|68252|68271.3|68251.3|68278.9|68261.6|68256|68241|574
1701334500000|2023-11-30 08:55:00|68270.9|68250.9|68262.5|68242.5|68280.9|68263.6|68259.6|68239.6|593
1701334800000|2023-11-30 09:00:00|68262.6|68242.6|68275.3|68260.3|68281|68266|68245.4|68225.4|598
1701335100000|2023-11-30 09:05:00|68273.9|68258.9|68253.5|68238.5|68275.1|68258.9|68249.8|68234.8|522
1701335400000|2023-11-30 09:10:00|68253.4|68238.4|68243|68228|68279.5|68263.4|68242.8|68227.8|639
1701335700000|2023-11-30 09:15:00|68243.8|68228.8|68218.1|68198.1|68248.6|68233.6|68197|68180.7|587
1701336000000|2023-11-30 09:20:00|68218.2|68198.2|68193.7|68178.7|68220.5|68205.5|68174.7|68154.7|550
1701336300000|2023-11-30 09:25:00|68193.9|68178.9|68195.1|68175.1|68210.6|68195.6|68179.9|68159.9|544
1701336600000|2023-11-30 09:30:00|68195|68175|68185.4|68170.4|68195.3|68175.8|68162.6|68147.6|537
1701336900000|2023-11-30 09:35:00|68185.3|68170.3|68207.6|68187.6|68207.6|68187.6|68173.4|68155.4|534
1701337200000|2023-11-30 09:40:00|68208|68188|68170.5|68155.5|68215.3|68195.3|68170.5|68155.5|568
1701337500000|2023-11-30 09:45:00|68170.6|68155.6|68205.4|68190.4|68215|68200|68157.2|68142.2|633
1701337800000|2023-11-30 09:50:00|68205.7|68190.7|68239.5|68219.5|68249.5|68230.8|68205.7|68190.7|647
1701338100000|2023-11-30 09:55:00|68239.3|68219.3|68244.9|68224.9|68249.8|68232.2|68233.3|68213.3|637
1701338400000|2023-11-30 10:00:00|68245.1|68225.1|68246.3|68226.3|68247.1|68227.1|68212.1|68192.1|623
1701338700000|2023-11-30 10:05:00|68246.7|68226.7|68266.3|68246.3|68268.3|68251.2|68246.4|68226.4|488
1701339000000|2023-11-30 10:10:00|68266.1|68246.1|68279.7|68259.7|68302.6|68282.6|68260.8|68245.6|564
1701339300000|2023-11-30 10:15:00|68279.9|68259.9|68325.8|68310.8|68332.5|68314.6|68275.8|68256.9|534
1701339600000|2023-11-30 10:20:00|68325.7|68310.7|68318.5|68303.5|68327.7|68312.7|68314.5|68299.5|454
1701339900000|2023-11-30 10:25:00|68319.3|68304.3|68308.6|68293.6|68340.5|68323.8|68306|68291|528
1701340200000|2023-11-30 10:30:00|68310.9|68295.9|68289.8|68269.8|68312.8|68297.8|68280.9|68260.9|505
1701340500000|2023-11-30 10:35:00|68289.7|68269.7|68268.5|68248.5|68294.2|68279.2|68261.5|68245.6|438
1701340800000|2023-11-30 10:40:00|68267.7|68252.7|68268.4|68253.4|68278.9|68260.6|68257.4|68242.4|405
1701341100000|2023-11-30 10:45:00|68268.3|68253.3|68263.6|68248.6|68273.3|68258.3|68257.1|68238.5|460
1701341400000|2023-11-30 10:50:00|68263.5|68248.5|68280.4|68265.4|68288.1|68273.1|68263.3|68248.3|411
1701341700000|2023-11-30 10:55:00|68280.3|68265.3|68284.6|68269.6|68293.3|68278.3|68274.4|68259.4|493
1701342000000|2023-11-30 11:00:00|68284.8|68269.8|68284.7|68269.7|68312.9|68297.9|68283.9|68264.9|502
1701342300000|2023-11-30 11:05:00|68284.1|68269.1|68310.6|68295.6|68313.3|68298.3|68279.6|68264.6|430
1701342600000|2023-11-30 11:10:00|68310.5|68295.5|68306.5|68291.5|68328.5|68313.5|68300.3|68285.3|526
1701342900000|2023-11-30 11:15:00|68307.4|68292.4|68325.6|68310.6|68330.3|68315.3|68297.8|68282.8|489
1701343200000|2023-11-30 11:20:00|68325.5|68310.5|68337.3|68322.3|68342.6|68327.6|68317.4|68302.4|460
1701343500000|2023-11-30 11:25:00|68337.4|68322.4|68323.9|68308.9|68340.4|68325.4|68321.8|68306.8|477
1701343800000|2023-11-30 11:30:00|68323.8|68308.8|68309.5|68294.5|68335.7|68320.7|68306.8|68291.8|451
1701344100000|2023-11-30 11:35:00|68310|68295|68309.9|68294.9|68324.6|68309.6|68307.4|68292.4|453
1701344400000|2023-11-30 11:40:00|68310.7|68295.7|68289.5|68274.5|68314.7|68299.7|68283.1|68268.1|443
1701344700000|2023-11-30 11:45:00|68289.4|68274.4|68287.6|68272.6|68291.2|68276.2|68278.4|68263.4|433
1701345000000|2023-11-30 11:50:00|68287.5|68272.5|68296.8|68281.8|68300|68285|68278.4|68263.4|366
1701345300000|2023-11-30 11:55:00|68296.7|68281.7|68302.6|68287.6|68312.1|68297.1|68294.9|68279.9|392
1701345600000|2023-11-30 12:00:00|68302.4|68287.4|68281.7|68261.7|68302.8|68287.8|68281.2|68261.2|411
1701345900000|2023-11-30 12:05:00|68281.9|68261.9|68295.3|68280.3|68302.5|68287.5|68272.8|68252.8|353
1701346200000|2023-11-30 12:10:00|68295.2|68280.2|68312.3|68297.3|68330.1|68315.1|68291.7|68276.7|438
1701346500000|2023-11-30 12:15:00|68312|68297|68309.4|68294.4|68312.7|68297.7|68294.5|68279.5|393
1701346800000|2023-11-30 12:20:00|68309.3|68294.3|68271.6|68251.6|68319.5|68304.5|68268.9|68250.3|442
1701347100000|2023-11-30 12:25:00|68271.7|68251.7|68278.1|68263.1|68284|68267.2|68267.2|68247.2|434
1701347400000|2023-11-30 12:30:00|68277.2|68257.2|68266.4|68251.4|68277.2|68260|68262.9|68245.2|419
1701347700000|2023-11-30 12:35:00|68266.3|68251.3|68233|68213|68267.3|68252.3|68228.6|68208.6|506
1701348000000|2023-11-30 12:40:00|68233.6|68213.6|68211|68191|68237.8|68222.8|68210.9|68190.9|526
1701348300000|2023-11-30 12:45:00|68211.1|68191.1|68225.5|68210.5|68236.8|68221.8|68200.4|68185.4|451
1701348600000|2023-11-30 12:50:00|68225.6|68210.6|68226.8|68211.8|68235|68220|68211.9|68196.9|397
1701348900000|2023-11-30 12:55:00|68227.6|68212.6|68240.2|68225.2|68240.2|68225.2|68213.2|68194.8|503
1701349200000|2023-11-30 13:00:00|68240.1|68225.1|68220.9|68205.9|68242.4|68227.4|68209.3|68194.3|584
1701349500000|2023-11-30 13:05:00|68221|68206|68205.2|68190.2|68222|68207|68205.2|68190.2|542
1701349800000|2023-11-30 13:10:00|68205.1|68190.1|68174.2|68154.2|68205.1|68190.1|68172.3|68152.3|574
1701350100000|2023-11-30 13:15:00|68174.6|68154.6|68177|68162|68193.2|68178.2|68169.7|68149.7|564
1701350400000|2023-11-30 13:20:00|68175.5|68160.5|68163.7|68148.7|68179|68164|68154.4|68139.4|564
1701350700000|2023-11-30 13:25:00|68159.5|68144.5|68144.7|68120.9|68163.3|68147.5|68143.4|68120.9|463
1701351000000|2023-11-30 13:30:00|68142.8|68107.2|68208.1|68188.1|68220.6|68200.6|68087.8|68067.8|1077
1701351300000|2023-11-30 13:35:00|68207.2|68187.2|68175.2|68160.2|68234.7|68214.7|68170|68154.9|904
1701351600000|2023-11-30 13:40:00|68174.2|68159.2|68226.5|68211.5|68228.8|68213.8|68172.4|68157.4|847
1701351900000|2023-11-30 13:45:00|68226.6|68211.6|68264.9|68249.9|68265.9|68250.9|68194.6|68179.6|785
1701352200000|2023-11-30 13:50:00|68264.8|68249.8|68288.9|68268.9|68289.7|68269.7|68245.8|68230.8|845
1701352500000|2023-11-30 13:55:00|68287.7|68267.7|68298.7|68283.7|68308.8|68293.8|68258.6|68240.2|837
1701352800000|2023-11-30 14:00:00|68296.8|68281.8|68295.8|68280.8|68351.2|68331.2|68291.1|68276.1|999
1701353100000|2023-11-30 14:05:00|68296|68281|68297.5|68282.5|68313|68293|68281.7|68266.7|839
1701353400000|2023-11-30 14:10:00|68297.4|68282.4|68264.1|68249.1|68303.6|68288.6|68256.7|68241.7|826
1701353700000|2023-11-30 14:15:00|68263.9|68248.9|68303.9|68288.9|68320|68305|68256|68241|797
1701354000000|2023-11-30 14:20:00|68303.4|68288.4|68279.2|68264.2|68303.6|68288.6|68260.3|68245.3|646
1701354300000|2023-11-30 14:25:00|68280.5|68265.5|68293.8|68278.8|68308.7|68293.7|68275.3|68260.3|694
1701354600000|2023-11-30 14:30:00|68291.6|68276.6|68338.4|68323.4|68348.9|68333.9|68289.8|68274.8|803
1701354900000|2023-11-30 14:35:00|68338.5|68323.5|68378|68363|68383.6|68368.6|68331.4|68316.4|780
1701355200000|2023-11-30 14:40:00|68377|68362|68373.5|68353.5|68425.7|68405.7|68360.3|68345.3|789
1701355500000|2023-11-30 14:45:00|68373.2|68353.2|68414.3|68394.3|68445.9|68425.9|68371.4|68351.4|924
1701355800000|2023-11-30 14:50:00|68413.5|68393.5|68355.4|68335.4|68413.5|68393.5|68351.4|68331.4|796
1701356100000|2023-11-30 14:55:00|68355.5|68335.5|68343.2|68323.2|68362.3|68342.3|68331.2|68311.6|791
1701356400000|2023-11-30 15:00:00|68343|68323|68289.3|68269.3|68358.8|68338.8|68284.3|68264.3|879
1701356700000|2023-11-30 15:05:00|68289.6|68269.6|68329|68314|68329.2|68314.2|68282.3|68262.3|763
1701357000000|2023-11-30 15:10:00|68329.1|68314.1|68305|68290|68330|68315|68288.6|68269.4|757
1701357300000|2023-11-30 15:15:00|68305.6|68290.6|68315.7|68300.7|68318.5|68300.9|68284.2|68269.2|680
1701357600000|2023-11-30 15:20:00|68315.6|68300.6|68332.1|68317.1|68340.5|68325.5|68292.4|68272.4|683
1701357900000|2023-11-30 15:25:00|68332|68317|68371.9|68356.9|68391.1|68371.1|68326.4|68311.4|684
1701358200000|2023-11-30 15:30:00|68371.7|68356.7|68330.7|68315.7|68371.7|68356.7|68321.5|68303.6|830
1701358500000|2023-11-30 15:35:00|68330.6|68315.6|68380.4|68360.4|68394|68379|68304.8|68284.8|782
1701358800000|2023-11-30 15:40:00|68378.5|68358.5|68317.7|68302.7|68386.6|68366.6|68314.6|68299.6|811
1701359100000|2023-11-30 15:45:00|68317.8|68302.8|68399.9|68379.9|68399.9|68379.9|68317.8|68302.8|834
1701359400000|2023-11-30 15:50:00|68399.4|68379.4|68364.8|68349.8|68431.5|68416.5|68363.6|68348.6|869
1701359700000|2023-11-30 15:55:00|68364.7|68349.7|68342|68322|68389.3|68374.3|68326.9|68306.9|1042
1701360000000|2023-11-30 16:00:00|68340.6|68320.6|68325.7|68305.7|68362.1|68343.6|68313.3|68293.3|1008
1701360300000|2023-11-30 16:05:00|68326.3|68306.3|68337.4|68317.4|68359|68339|68311.5|68291.5|859
1701360600000|2023-11-30 16:10:00|68337.6|68317.6|68312.4|68292.4|68343.2|68323.2|68303.8|68283.8|716
1701360900000|2023-11-30 16:15:00|68312.5|68292.5|68385.2|68365.2|68385.2|68365.2|68309.3|68289.3|720
1701361200000|2023-11-30 16:20:00|68387.4|68367.4|68360.8|68340.8|68398.7|68383.7|68355.8|68335.8|784
1701361500000|2023-11-30 16:25:00|68360.7|68340.7|68337|68322|68377.9|68358.4|68336.6|68319.3|739
1701361800000|2023-11-30 16:30:00|68337.1|68322.1|68371.1|68351.1|68383.8|68367.3|68337.1|68322.1|685
1701362100000|2023-11-30 16:35:00|68374|68354|68372.3|68352.3|68386.3|68366.3|68355.2|68335.2|879
1701362400000|2023-11-30 16:40:00|68371.9|68351.9|68360.5|68340.5|68374.8|68354.8|68359.8|68339.9|560
1701362700000|2023-11-30 16:45:00|68360.4|68340.4|68326.1|68311.1|68370.6|68355.6|68325.6|68310.6|569
1701363000000|2023-11-30 16:50:00|68326.4|68311.4|68333.5|68318.5|68334.7|68319.7|68312|68297|574
1701363300000|2023-11-30 16:55:00|68333.6|68318.6|68359.8|68344.8|68380.4|68365.4|68328.4|68313.4|652
1701363600000|2023-11-30 17:00:00|68359.9|68344.9|68357.8|68342.8|68364.7|68349.7|68326.7|68311.7|623
1701363900000|2023-11-30 17:05:00|68358.1|68343.1|68375.7|68355.7|68379.3|68359.6|68351.5|68336.5|467
1701364200000|2023-11-30 17:10:00|68375.6|68355.6|68392.7|68372.7|68404.7|68389.7|68369.6|68349.6|529
1701364500000|2023-11-30 17:15:00|68393.7|68373.7|68424.7|68404.7|68429.4|68409.4|68392.9|68372.9|647
1701364800000|2023-11-30 17:20:00|68425|68405|68440.3|68425.3|68453.5|68433.5|68425|68405|479
1701365100000|2023-11-30 17:25:00|68440.4|68425.4|68428.4|68408.4|68440.6|68425.6|68419.7|68399.7|508
1701365400000|2023-11-30 17:30:00|68428.3|68408.3|68441.6|68421.6|68444.3|68424.3|68417.2|68397.2|446
1701365700000|2023-11-30 17:35:00|68441.7|68421.7|68438.2|68418.2|68446.3|68426.3|68433.9|68413.9|440
1701366000000|2023-11-30 17:40:00|68438.6|68418.6|68429.3|68409.3|68439.6|68419.6|68419.9|68399.9|424
1701366300000|2023-11-30 17:45:00|68429.2|68409.2|68459.6|68439.6|68463.5|68443.5|68429|68409|448
1701366600000|2023-11-30 17:50:00|68459.5|68439.5|68466|68446|68471.1|68451.1|68455.7|68435.7|405
1701366900000|2023-11-30 17:55:00|68466.1|68446.1|68482.2|68462.2|68493|68473|68465.9|68445.9|531
1701367200000|2023-11-30 18:00:00|68482.1|68462.1|68453|68438|68482.1|68462.1|68445.3|68430.3|528
1701367500000|2023-11-30 18:05:00|68453.1|68438.1|68445|68425|68471.1|68451.1|68442.7|68422.7|401
1701367800000|2023-11-30 18:10:00|68444.8|68424.8|68433.5|68413.5|68451.1|68431.1|68430.3|68410.3|386
1701368100000|2023-11-30 18:15:00|68433|68413|68422.7|68402.7|68433.3|68413.3|68418.3|68398.3|409
1701368400000|2023-11-30 18:20:00|68422.8|68402.8|68420.6|68400.6|68429.8|68409.8|68417.1|68397.1|383
1701368700000|2023-11-30 18:25:00|68421|68401|68427.1|68407.1|68433|68413|68416.6|68396.6|364
1701369000000|2023-11-30 18:30:00|68427|68407|68433.7|68413.7|68448.9|68428.9|68427|68407|413
1701369300000|2023-11-30 18:35:00|68433.8|68413.8|68447.7|68427.7|68448.4|68428.4|68432.6|68412.6|392
1701369600000|2023-11-30 18:40:00|68447.6|68427.6|68463.6|68448.6|68465.3|68448.7|68446.9|68426.9|353
1701369900000|2023-11-30 18:45:00|68463.5|68448.5|68501.4|68481.4|68503.3|68483.3|68463.5|68446.8|528
1701370200000|2023-11-30 18:50:00|68500.8|68480.8|68494|68474|68507.1|68487.1|68493.9|68473.9|467
1701370500000|2023-11-30 18:55:00|68493.9|68473.9|68469.2|68454.2|68494.3|68478.6|68469.2|68454.2|523
1701370800000|2023-11-30 19:00:00|68467.6|68452.6|68468.2|68448.2|68472.8|68454.5|68449.9|68432.4|575
1701371100000|2023-11-30 19:05:00|68469|68449|68453.2|68433.2|68469|68449|68448.9|68428.9|425
1701371400000|2023-11-30 19:10:00|68453.1|68433.1|68456.6|68436.6|68465.2|68445.2|68451.7|68431.7|370
1701371700000|2023-11-30 19:15:00|68456.5|68436.5|68463.5|68443.5|68468.1|68448.1|68456.2|68436.2|395
1701372000000|2023-11-30 19:20:00|68463.6|68443.6|68467|68447|68474.7|68454.7|68458.3|68438.3|376
1701372300000|2023-11-30 19:25:00|68467.1|68447.1|68489.2|68469.2|68498.2|68478.2|68467.1|68447.1|464
1701372600000|2023-11-30 19:30:00|68489.1|68469.1|68482.6|68462.6|68490.5|68470.5|68476.2|68456.2|435
1701372900000|2023-11-30 19:35:00|68483.2|68463.2|68464|68444|68486.8|68466.8|68463.9|68443.9|380
1701373200000|2023-11-30 19:40:00|68463.9|68443.9|68448.2|68428.2|68467.1|68447.1|68443.8|68423.8|425
1701373500000|2023-11-30 19:45:00|68448.1|68428.1|68447.8|68427.8|68458.1|68439.7|68442.7|68425.5|411
1701373800000|2023-11-30 19:50:00|68447.9|68427.9|68441.9|68421.9|68449.6|68429.6|68435.3|68415.3|342
1701374100000|2023-11-30 19:55:00|68442.1|68422.1|68465.6|68445.6|68474.6|68454.6|68441.8|68421.8|549
1701374400000|2023-11-30 20:00:00|68467|68447|68455.6|68440.6|68473.4|68454.7|68451.3|68436.3|521
1701374700000|2023-11-30 20:05:00|68455.7|68440.7|68491.5|68476.5|68497.8|68479.9|68455.7|68440.7|411
1701375000000|2023-11-30 20:10:00|68491.4|68476.4|68503.7|68488.7|68503.7|68488.7|68485.9|68470.9|375
1701375300000|2023-11-30 20:15:00|68503.6|68488.6|68507.8|68487.8|68512.5|68497.5|68501.2|68482.5|447
1701375600000|2023-11-30 20:20:00|68507.9|68487.9|68507.7|68492.7|68511.4|68495.8|68500.8|68482|440
1701375900000|2023-11-30 20:25:00|68507.6|68492.6|68526.1|68506.1|68532.8|68515.1|68506.8|68491.8|442
1701376200000|2023-11-30 20:30:00|68526|68506|68530.4|68510.4|68530.4|68513.7|68515.9|68498|383
1701376500000|2023-11-30 20:35:00|68530.5|68510.5|68525.9|68505.9|68530.9|68510.9|68521.5|68501.5|401
1701376800000|2023-11-30 20:40:00|68525.8|68505.8|68517.4|68497.4|68532.2|68515.8|68515.6|68495.6|482
1701377100000|2023-11-30 20:45:00|68517.5|68497.5|68519.2|68499.2|68523.2|68503.2|68515.1|68495.1|380
1701377400000|2023-11-30 20:50:00|68519.1|68499.1|68505.5|68485.5|68519.1|68499.1|68501.5|68481.5|421
1701377700000|2023-11-30 20:55:00|68505.6|68485.6|68494.6|68474.6|68505.6|68489.6|68494|68474|591
1701378000000|2023-11-30 21:00:00|68499.3|68479.3|68481.1|68466.1|68501.2|68481.2|68478.7|68458.7|430
1701378300000|2023-11-30 21:05:00|68481.2|68466.2|68464.5|68449.5|68482.3|68467.3|68463.5|68448.5|264
1701378600000|2023-11-30 21:10:00|68464|68449|68455.6|68440.6|68464|68449|68454.4|68439.4|244
1701378900000|2023-11-30 21:15:00|68455.7|68440.7|68466.9|68451.9|68470.2|68455.2|68455.6|68440.6|238
1701379200000|2023-11-30 21:20:00|68466.8|68451.8|68472.6|68457.6|68476.8|68459.1|68465.9|68449.3|182
1701379500000|2023-11-30 21:25:00|68472.5|68457.5|68481.4|68461.4|68485.9|68465.9|68469.3|68454.3|200
1701379800000|2023-11-30 21:30:00|68481.3|68461.3|68475.3|68455.3|68481.7|68461.7|68472.7|68454.2|151
1701380100000|2023-11-30 21:35:00|68475.2|68455.2|68475.7|68460.7|68479.3|68461.5|68474.4|68455.2|133
1701380400000|2023-11-30 21:40:00|68475.6|68460.6|68477.6|68457.6|68480.2|68461.7|68475.6|68457.4|139
1701380700000|2023-11-30 21:45:00|68477.7|68457.7|68477.8|68457.8|68479|68459|68471.7|68451.7|179
1701381000000|2023-11-30 21:50:00|68477.7|68457.7|68471.9|68451.9|68482.5|68462.5|68470.5|68450.5|316
1701381300000|2023-11-30 21:55:00|68471.3|68451.3|68497.5|68446.5|68497.5|68461.3|68470.9|68442.6|351
1701381600000|2023-11-30 22:00:00|68498.7|68441.6|68512.9|68459.6|68512.9|68460.5|68495.2|68439.3|68
1701381900000|2023-11-30 22:05:00|68512.7|68459.5|68513|68459.5|68514.3|68462.4|68506.5|68458.4|69
1701382200000|2023-11-30 22:10:00|68513.2|68459.6|68512|68459.4|68514.4|68462.7|68512|68457.6|68
1701382500000|2023-11-30 22:15:00|68511.8|68460.6|68513.3|68466.4|68513.9|68466.4|68500.7|68458.6|99
1701382800000|2023-11-30 22:20:00|68514.5|68464.9|68508.3|68459.8|68514.6|68464.9|68506.4|68458.8|139
1701383100000|2023-11-30 22:25:00|68508.2|68459.9|68505.7|68460.7|68510|68470.7|68501.4|68459.7|134
1701383400000|2023-11-30 22:30:00|68505.8|68460.8|68500.1|68461.2|68505.8|68462.2|68498.7|68459.8|221
1701383700000|2023-11-30 22:35:00|68500|68461.1|68493.4|68460.6|68500.1|68461.6|68492.9|68459.9|181
1701384000000|2023-11-30 22:40:00|68493.6|68460.7|68488.8|68463.3|68493.6|68463.7|68488.6|68433|150
1701384300000|2023-11-30 22:45:00|68488.2|68463.1|68494.1|68462.6|68494.7|68464|68486.3|68461|96
1701384600000|2023-11-30 22:50:00|68494.2|68462.5|68480.1|68436.4|68497.4|68464.5|68472.2|68402.2|238
1701384900000|2023-11-30 22:55:00|68480.2|68436.3|68467.8|68432.2|68500.2|68442.8|68466.5|68397.6|731
1701385200000|2023-11-30 23:00:00|68467.6|68431.9|68462.2|68438.2|68477.6|68456.4|68459|68427.6|330
1701385500000|2023-11-30 23:05:00|68462.3|68438.3|68468.4|68446.1|68468.7|68446.1|68460.7|68434.7|311
1701385800000|2023-11-30 23:10:00|68468.5|68446.2|68470.8|68450.8|68471.6|68451.6|68466.7|68446.1|184
1701386100000|2023-11-30 23:15:00|68470.9|68450.9|68468.2|68448.2|68472.1|68451|68464.4|68444.4|299
1701386400000|2023-11-30 23:20:00|68468.3|68448.3|68466|68446|68468.4|68448.4|68464.6|68444.6|188
1701386700000|2023-11-30 23:25:00|68465.9|68445.9|68452.6|68432.6|68466.1|68446.1|68448.7|68428.7|261
1701387000000|2023-11-30 23:30:00|68452.5|68432.5|68461.6|68441.6|68461.8|68441.8|68445.1|68425.1|272
1701387300000|2023-11-30 23:35:00|68461.7|68441.7|68447.5|68427.5|68465.6|68445.6|68446.1|68426.1|266
1701387600000|2023-11-30 23:40:00|68447.4|68427.4|68450.1|68430.1|68450.5|68430.5|68446.4|68426.4|171
1701387900000|2023-11-30 23:45:00|68450.3|68430.3|68451.4|68431.4|68454.2|68434.2|68449.5|68429.5|158
1701388200000|2023-11-30 23:50:00|68451.7|68431.7|68455.5|68435.5|68456.1|68436.1|68450.6|68430.6|181
1701388500000|2023-11-30 23:55:00|68455.4|68435.4|68463|68443|68464|68444|68452.8|68432.8|237
1701388800000|2023-12-01 00:00:00|68462.6|68442.6|68444.3|68424.3|68463.3|68443.3|68444.3|68424.3|294
1701389100000|2023-12-01 00:05:00|68444.1|68424.1|68443.8|68423.8|68447.2|68427.2|68437.2|68417.2|232
1701389400000|2023-12-01 00:10:00|68443.7|68423.7|68425|68405|68443.9|68423.9|68425|68405|301
1701389700000|2023-12-01 00:15:00|68425.1|68405.1|68421|68401|68426.2|68406.2|68417.6|68397.6|209
1701390000000|2023-12-01 00:20:00|68421.4|68401.4|68414.2|68394.2|68426.6|68406.6|68414.1|68394.1|288
1701390300000|2023-12-01 00:25:00|68414.3|68394.3|68414|68394|68414.5|68394.5|68405.4|68385.4|265
1701390600000|2023-12-01 00:30:00|68414.1|68394.1|68393.7|68373.7|68414.4|68394.4|68392.6|68372.6|283
1701390900000|2023-12-01 00:35:00|68393.5|68373.5|68404.6|68384.6|68409.6|68389.6|68393.1|68373.1|297
1701391200000|2023-12-01 00:40:00|68405.1|68385.1|68396.3|68376.3|68413.2|68393.2|68396.2|68376.2|269
1701391500000|2023-12-01 00:45:00|68396.4|68376.4|68402.7|68382.7|68405.7|68385.7|68393.4|68373.4|282
1701391800000|2023-12-01 00:50:00|68403|68383|68394.9|68374.9|68406.7|68386.7|68393.1|68373.1|297
1701392100000|2023-12-01 00:55:00|68394.6|68374.6|68403.4|68383.4|68403.4|68383.4|68393.7|68373.7|371
1701392400000|2023-12-01 01:00:00|68405.6|68385.6|68384.5|68364.5|68405.6|68385.6|68375.8|68355.8|440
1701392700000|2023-12-01 01:05:00|68384.3|68364.3|68368.6|68348.6|68386.5|68366.5|68368.5|68348.5|457
1701393000000|2023-12-01 01:10:00|68368.5|68348.5|68365.1|68345.1|68369.6|68349.6|68355.5|68335.5|414
1701393300000|2023-12-01 01:15:00|68365|68345|68356.5|68336.5|68368.3|68348.3|68356.5|68336.5|381
1701393600000|2023-12-01 01:20:00|68356.2|68336.2|68369.9|68349.9|68380.2|68360.2|68356.2|68336.2|403
1701393900000|2023-12-01 01:25:00|68369.8|68349.8|68372.4|68352.4|68376.6|68356.6|68366.1|68346.1|359
1701394200000|2023-12-01 01:30:00|68373|68353|68366.8|68346.8|68373.2|68353.2|68362.9|68342.9|330
1701394500000|2023-12-01 01:35:00|68366.7|68346.7|68359.9|68339.9|68369.7|68349.7|68356.9|68336.9|322
1701394800000|2023-12-01 01:40:00|68359.8|68339.8|68357.1|68337.1|68360.1|68340.1|68352.5|68332.5|316
1701395100000|2023-12-01 01:45:00|68356.7|68336.7|68367.6|68347.6|68368.1|68348.1|68353.5|68333.5|326
1701395400000|2023-12-01 01:50:00|68368.1|68348.1|68372.3|68352.3|68372.4|68352.4|68361.5|68341.5|342
1701395700000|2023-12-01 01:55:00|68372.4|68352.4|68371.8|68351.8|68378.2|68358.2|68367.8|68347.8|355
1701396000000|2023-12-01 02:00:00|68372.1|68352.1|68359.1|68339.1|68373.7|68353.7|68356.8|68337|286
1701396300000|2023-12-01 02:05:00|68359|68339|68358|68338|68364|68344|68357|68337|253
1701396600000|2023-12-01 02:10:00|68358.2|68338.2|68361.1|68341.1|68366.9|68346.9|68356.7|68336.7|354
1701396900000|2023-12-01 02:15:00|68361.2|68341.2|68366.1|68346.1|68368.5|68348.5|68361.2|68341.2|231
1701397200000|2023-12-01 02:20:00|68366.3|68346.3|68359.8|68339.8|68366.4|68346.4|68357.3|68337.3|259
1701397500000|2023-12-01 02:25:00|68359.9|68339.9|68359.5|68339.5|68360.7|68340.7|68357.1|68337.1|253
1701397800000|2023-12-01 02:30:00|68359.3|68339.3|68344.6|68324.6|68359.7|68339.7|68341.4|68321.4|316
1701398100000|2023-12-01 02:35:00|68344.4|68324.4|68347.6|68327.6|68355.2|68335.2|68344.4|68324.4|351
1701398400000|2023-12-01 02:40:00|68347.9|68327.9|68336.1|68316.1|68348.1|68328.1|68335|68315|348
1701398700000|2023-12-01 02:45:00|68336|68316|68366.3|68346.3|68366.3|68346.3|68335.5|68315.5|318
1701399000000|2023-12-01 02:50:00|68366.4|68346.4|68367.2|68347.2|68375.7|68355.7|68361.9|68341.9|299
1701399300000|2023-12-01 02:55:00|68366.9|68346.9|68366.9|68346.9|68373.5|68353.5|68365.6|68345.6|270
1701399600000|2023-12-01 03:00:00|68366.8|68346.8|68368.9|68348.9|68375.1|68355.1|68361.4|68341.4|414
1701399900000|2023-12-01 03:05:00|68369.3|68349.3|68374.8|68354.8|68377.4|68357.4|68365.4|68345.4|328
1701400200000|2023-12-01 03:10:00|68374.6|68354.6|68370.4|68350.4|68374.6|68354.6|68368|68348|293
1701400500000|2023-12-01 03:15:00|68370.5|68350.5|68361.2|68341.2|68370.9|68350.9|68355.6|68335.6|289
1701400800000|2023-12-01 03:20:00|68361.4|68341.4|68365.2|68345.2|68368.1|68348.1|68361.4|68341.4|287
1701401100000|2023-12-01 03:25:00|68365|68345|68371.9|68351.9|68372|68352|68362.8|68342.8|279
1701401400000|2023-12-01 03:30:00|68374.2|68354.2|68374.2|68354.2|68378.6|68358.6|68369.4|68349.4|224
1701401700000|2023-12-01 03:35:00|68374.4|68354.4|68387|68367|68389.8|68369.8|68374.3|68354.3|242
1701402000000|2023-12-01 03:40:00|68387.1|68367.1|68389.7|68369.7|68390.2|68370.2|68383.3|68363.3|244
1701402300000|2023-12-01 03:45:00|68389.8|68369.8|68406.9|68386.9|68407.3|68387.3|68386.5|68366.5|286
1701402600000|2023-12-01 03:50:00|68407|68387|68412.2|68392.2|68416.4|68396.4|68404.9|68384.9|367
1701402900000|2023-12-01 03:55:00|68412.3|68392.3|68409.8|68389.8|68413.1|68393.3|68404.2|68384.2|263
1701403200000|2023-12-01 04:00:00|68411.4|68391.4|68415.8|68395.8|68421.2|68401.2|68411.4|68391.4|260
1701403500000|2023-12-01 04:05:00|68415.7|68395.7|68416.9|68396.9|68424.9|68404.9|68411.3|68391.3|225
1701403800000|2023-12-01 04:10:00|68416.8|68396.8|68414.3|68394.3|68419.5|68399.5|68410.8|68390.8|234
1701404100000|2023-12-01 04:15:00|68414.2|68394.2|68409.9|68389.9|68417.1|68397.1|68409.9|68389.9|219
1701404400000|2023-12-01 04:20:00|68410|68390|68396.3|68376.3|68410|68390|68395.6|68375.6|205
1701404700000|2023-12-01 04:25:00|68396.4|68376.4|68393.1|68373.1|68400.1|68380.1|68393.1|68373.1|196
1701405000000|2023-12-01 04:30:00|68393.3|68373.3|68382.8|68362.8|68393.6|68373.6|68382.6|68362.6|180
1701405300000|2023-12-01 04:35:00|68382.7|68362.7|68386.9|68366.9|68387.2|68367.2|68380|68362.4|147
1701405600000|2023-12-01 04:40:00|68387|68367|68383.8|68363.8|68387.1|68367.1|68380.6|68360.6|162
1701405900000|2023-12-01 04:45:00|68383.9|68363.9|68387.5|68367.5|68390.1|68370.1|68383.5|68363.5|177
1701406200000|2023-12-01 04:50:00|68387.4|68367.4|68383.5|68363.5|68387.7|68367.7|68378.8|68361|165
1701406500000|2023-12-01 04:55:00|68383.4|68363.4|68373.1|68353.1|68383.9|68363.9|68373|68353|233
1701406800000|2023-12-01 05:00:00|68372.8|68352.8|68364.6|68344.6|68372.8|68352.8|68356.2|68336.2|396
1701407100000|2023-12-01 05:05:00|68364.7|68344.7|68375.5|68355.5|68383.1|68363.1|68364.5|68344.5|313
1701407400000|2023-12-01 05:10:00|68375.7|68355.7|68375.8|68355.8|68375.8|68355.8|68367.8|68349.7|253
1701407700000|2023-12-01 05:15:00|68375.6|68355.6|68382|68362|68382.5|68362.5|68375.1|68355.1|299
1701408000000|2023-12-01 05:20:00|68382.2|68362.2|68374.1|68354.1|68384.3|68364.3|68373.2|68353.2|283
1701408300000|2023-12-01 05:25:00|68374|68354|68361.3|68346.3|68374.8|68354.8|68360.9|68343.1|248
1701408600000|2023-12-01 05:30:00|68361.2|68346.2|68359|68339|68379.5|68361.8|68359|68339|312
1701408900000|2023-12-01 05:35:00|68359.1|68339.1|68360|68340|68362.1|68342.1|68350.1|68330.1|353
1701409200000|2023-12-01 05:40:00|68359.9|68339.9|68360.1|68340.1|68363.7|68346|68356.1|68336.1|270
1701409500000|2023-12-01 05:45:00|68360.2|68340.2|68363.3|68343.3|68369.5|68349.5|68353.3|68333.3|254
1701409800000|2023-12-01 05:50:00|68363.4|68343.4|68356.7|68336.7|68363.4|68345.9|68355|68335|304
1701410100000|2023-12-01 05:55:00|68356.8|68336.8|68344.2|68324.2|68356.9|68336.9|68339.6|68319.6|383
1701410400000|2023-12-01 06:00:00|68348|68328|68362.9|68342.9|68362.9|68342.9|68347.1|68327.1|427
1701410700000|2023-12-01 06:05:00|68362.8|68342.8|68361.9|68341.9|68367|68349.5|68358.2|68338.9|303
1701411000000|2023-12-01 06:10:00|68362.3|68342.3|68368.9|68348.9|68372.6|68352.6|68362.3|68342.3|317
1701411300000|2023-12-01 06:15:00|68368.7|68348.7|68367.5|68347.5|68374.5|68355|68362.3|68342.3|274
1701411600000|2023-12-01 06:20:00|68367.6|68347.6|68368|68348|68369.5|68349.5|68360.9|68343.9|281
1701411900000|2023-12-01 06:25:00|68368.2|68348.2|68369.7|68349.7|68372.2|68352.2|68365.3|68345.3|255
1701412200000|2023-12-01 06:30:00|68369.6|68349.6|68347.6|68332.6|68371.1|68351.1|68344.9|68326.5|342
1701412500000|2023-12-01 06:35:00|68347.8|68332.8|68346|68326|68363.6|68343.6|68344.7|68324.7|349
1701412800000|2023-12-01 06:40:00|68345.9|68325.9|68367.1|68347.1|68367.2|68347.2|68345.8|68325.8|403
1701413100000|2023-12-01 06:45:00|68367.7|68347.7|68352.9|68332.9|68369.8|68349.8|68352.9|68332.9|290
1701413400000|2023-12-01 06:50:00|68352.8|68332.8|68339.7|68324.7|68352.8|68332.8|68339|68321.2|262
1701413700000|2023-12-01 06:55:00|68339.6|68324.6|68360.1|68340.1|68360.1|68340.7|68339.6|68324.6|309
1701414000000|2023-12-01 07:00:00|68360.7|68340.7|68366.1|68346.1|68377.2|68358.2|68357|68339.3|473
1701414300000|2023-12-01 07:05:00|68365.9|68345.9|68378.6|68358.6|68387.5|68367.5|68362.1|68342.1|423
1701414600000|2023-12-01 07:10:00|68378.7|68358.7|68372.2|68357.2|68384.7|68366.5|68370.4|68355.4|387
1701414900000|2023-12-01 07:15:00|68372|68357|68349.7|68334.7|68372.1|68357.1|68347.9|68332.9|408
1701415200000|2023-12-01 07:20:00|68349.6|68334.6|68354.3|68339.3|68366|68351|68340.7|68325.7|402
1701415500000|2023-12-01 07:25:00|68354.5|68339.5|68357.9|68342.9|68363.9|68348.9|68353.7|68338.7|359
1701415800000|2023-12-01 07:30:00|68358|68343|68373.1|68358.1|68377.9|68362.9|68358|68343|379
1701416100000|2023-12-01 07:35:00|68373|68358|68358.2|68343.2|68379|68364|68345.2|68330.2|416
1701416400000|2023-12-01 07:40:00|68358.3|68343.3|68350.9|68335.9|68358.3|68343.3|68348.1|68333.1|379
1701416700000|2023-12-01 07:45:00|68351.3|68336.3|68337.7|68322.7|68359.1|68344.1|68336.4|68321.4|441
1701417000000|2023-12-01 07:50:00|68338.7|68323.7|68408|68393|68408.8|68393.8|68338.7|68323.7|631
1701417300000|2023-12-01 07:55:00|68405.7|68390.7|68446.8|68426.8|68447.4|68429.4|68395.1|68375.1|813
1701417600000|2023-12-01 08:00:00|68444.9|68424.9|68425.5|68410.5|68455.1|68440.1|68411.4|68394|816
1701417900000|2023-12-01 08:05:00|68425.6|68410.6|68411.9|68396.9|68431.6|68416.6|68409.4|68394.4|650
1701418200000|2023-12-01 08:10:00|68414.6|68399.6|68425.7|68405.7|68446.8|68428.5|68413.3|68398.3|572
1701418500000|2023-12-01 08:15:00|68426.1|68406.1|68408.8|68393.8|68428.8|68411.6|68392.1|68377.1|599
1701418800000|2023-12-01 08:20:00|68408.9|68393.9|68417.1|68402.1|68422.1|68407.1|68407.1|68388.3|503
1701419100000|2023-12-01 08:25:00|68417.4|68402.4|68433|68418|68435|68418.4|68408.3|68393.3|576
1701419400000|2023-12-01 08:30:00|68432.8|68417.8|68488.1|68473.1|68501|68481|68430.3|68412.7|615
1701419700000|2023-12-01 08:35:00|68488|68473|68436.2|68416.2|68489.9|68474.9|68431.5|68411.5|620
1701420000000|2023-12-01 08:40:00|68436.1|68416.1|68448.5|68428.5|68457.5|68439.3|68436|68416|600
1701420300000|2023-12-01 08:45:00|68455.1|68435.1|68453.1|68433.1|68461.6|68442.7|68431.8|68416.8|564
1701420600000|2023-12-01 08:50:00|68453.2|68433.2|68432.5|68412.5|68463.3|68443.3|68431.1|68411.1|662
1701420900000|2023-12-01 08:55:00|68432.4|68412.4|68447.3|68427.3|68447.5|68427.6|68406.2|68391.2|612
1701421200000|2023-12-01 09:00:00|68450.5|68430.5|68435.9|68420.9|68469.6|68449.6|68428.3|68410.3|681
1701421500000|2023-12-01 09:05:00|68436.6|68421.6|68419|68404|68443.1|68428.1|68406.7|68391.7|551
1701421800000|2023-12-01 09:10:00|68419.1|68404.1|68445.6|68425.6|68449.6|68434.6|68411.6|68396.6|484
1701422100000|2023-12-01 09:15:00|68445.7|68425.7|68427.6|68412.6|68446.8|68430.2|68423.9|68408.9|559
1701422400000|2023-12-01 09:20:00|68427.8|68412.8|68437.7|68422.7|68439.9|68424.9|68405.1|68390.1|553
1701422700000|2023-12-01 09:25:00|68437.9|68422.9|68441.8|68426.8|68454.9|68439.9|68436.9|68421.9|496
1701423000000|2023-12-01 09:30:00|68442.3|68427.3|68424.1|68409.1|68442.5|68427.5|68404.9|68389.9|598
1701423300000|2023-12-01 09:35:00|68422.4|68407.4|68406.2|68391.2|68438.5|68418.5|68396.9|68381.9|655
1701423600000|2023-12-01 09:40:00|68406.4|68391.4|68378.7|68363.7|68408.5|68393.5|68378.7|68363.7|522
1701423900000|2023-12-01 09:45:00|68378.3|68363.3|68400.1|68385.1|68415.4|68400.4|68377.5|68362.5|546
1701424200000|2023-12-01 09:50:00|68400|68385|68407.1|68392.1|68407.4|68392.4|68386.1|68368.6|586
1701424500000|2023-12-01 09:55:00|68405.9|68390.9|68421|68406|68429.1|68413.2|68401.4|68386.4|558
1701424800000|2023-12-01 10:00:00|68421.6|68406.6|68407.3|68392.3|68427.5|68412.5|68406.3|68387.5|514
1701425100000|2023-12-01 10:05:00|68407.5|68392.5|68394.7|68379.7|68412.4|68397.4|68394.2|68376.9|528
1701425400000|2023-12-01 10:10:00|68394.8|68379.8|68403|68388|68405.7|68390.7|68382|68367|519
1701425700000|2023-12-01 10:15:00|68403.1|68388.1|68399.8|68384.8|68410.8|68395.8|68384.6|68369.6|501
1701426000000|2023-12-01 10:20:00|68399.7|68384.7|68386.9|68371.9|68405.7|68390.7|68384.5|68369.5|419
1701426300000|2023-12-01 10:25:00|68386.7|68371.7|68410.1|68395.1|68410.7|68395.7|68384.8|68369.8|370
1701426600000|2023-12-01 10:30:00|68410.2|68395.2|68440.9|68425.9|68440.9|68425.9|68406.2|68391.2|388
1701426900000|2023-12-01 10:35:00|68440.7|68425.7|68468.3|68453.3|68471.6|68456.6|68439.5|68424.5|460
1701427200000|2023-12-01 10:40:00|68468.2|68453.2|68478.7|68463.7|68487.9|68472.9|68468|68453|484
1701427500000|2023-12-01 10:45:00|68478.6|68463.6|68475.2|68460.2|68495.6|68480.6|68466.5|68451.5|468
1701427800000|2023-12-01 10:50:00|68475.3|68460.3|68464.2|68449.2|68475.5|68460.5|68457.5|68442.5|449
1701428100000|2023-12-01 10:55:00|68464.3|68449.3|68463.1|68448.1|68470.2|68455.2|68457.3|68442.3|454
1701428400000|2023-12-01 11:00:00|68463|68448|68477.5|68462.5|68481.9|68466.9|68455.6|68438.8|466
1701428700000|2023-12-01 11:05:00|68477.4|68462.4|68505.3|68490.3|68512.1|68497.1|68477.4|68462.4|431
1701429000000|2023-12-01 11:10:00|68505.2|68490.2|68471.7|68456.7|68508.7|68493.7|68469.3|68454.3|460
1701429300000|2023-12-01 11:15:00|68472.1|68457.1|68455|68440|68476.1|68461.1|68448|68433|463
1701429600000|2023-12-01 11:20:00|68454.8|68439.8|68455.4|68440.4|68463.1|68448.1|68431.8|68416.8|394
1701429900000|2023-12-01 11:25:00|68455.5|68440.5|68446.6|68431.6|68458.3|68443.3|68436.6|68421.6|451
1701430200000|2023-12-01 11:30:00|68446.7|68431.7|68457.3|68437.3|68461.2|68446.2|68441.8|68426.8|443
1701430500000|2023-12-01 11:35:00|68457.6|68437.6|68485.9|68465.9|68486.8|68466.8|68451.3|68432.6|485
1701430800000|2023-12-01 11:40:00|68485.8|68465.8|68475.7|68460.7|68499.1|68479.1|68466.5|68448.2|515
1701431100000|2023-12-01 11:45:00|68474.6|68459.6|68455.9|68440.9|68479.4|68462.6|68445.8|68430.8|496
1701431400000|2023-12-01 11:50:00|68456.2|68441.2|68449.1|68434.1|68459.7|68444.7|68438.5|68418.5|475
1701431700000|2023-12-01 11:55:00|68449|68434|68420.9|68405.9|68454.6|68439.3|68420.6|68405.6|430
1701432000000|2023-12-01 12:00:00|68420.7|68405.7|68403.6|68388.6|68431|68416|68398.7|68383.7|525
1701432300000|2023-12-01 12:05:00|68403.9|68388.9|68465.1|68450.1|68473.2|68456.9|68401.4|68386.4|545
1701432600000|2023-12-01 12:10:00|68465.2|68450.2|68450|68435|68471|68456|68446.8|68428.7|472
1701432900000|2023-12-01 12:15:00|68449.9|68434.9|68435.7|68420.7|68451.5|68436.5|68431.5|68414.6|411
1701433200000|2023-12-01 12:20:00|68435.5|68420.5|68408.9|68393.9|68442.4|68427.4|68408.9|68393.9|452
1701433500000|2023-12-01 12:25:00|68408.6|68393.6|68419|68404|68435.5|68415.5|68408.4|68393.4|526
1701433800000|2023-12-01 12:30:00|68419.5|68404.5|68428.5|68413.5|68439.6|68419.6|68411.5|68394|529
1701434100000|2023-12-01 12:35:00|68428.6|68413.6|68438.4|68423.4|68444.6|68429.6|68420.6|68405.6|440
1701434400000|2023-12-01 12:40:00|68438.5|68423.5|68461.2|68446.2|68481.1|68466.1|68429.5|68414.5|492
1701434700000|2023-12-01 12:45:00|68461.1|68446.1|68512.4|68497.4|68515.5|68500.5|68460.6|68445.6|565
1701435000000|2023-12-01 12:50:00|68512.6|68497.6|68513.8|68498.8|68520.1|68505.1|68497.8|68482.8|562
1701435300000|2023-12-01 12:55:00|68516|68501|68542|68527|68548.6|68533.6|68514.1|68499.1|583
1701435600000|2023-12-01 13:00:00|68541.9|68526.9|68511.3|68496.3|68560.5|68545.5|68506.7|68488.9|772
1701435900000|2023-12-01 13:05:00|68510.5|68495.5|68554.8|68539.8|68573.8|68553.8|68510.4|68495.4|679
1701436200000|2023-12-01 13:10:00|68554.6|68539.6|68533.1|68518.1|68561.6|68546.1|68530.2|68515.2|657
1701436500000|2023-12-01 13:15:00|68532.5|68517.5|68503.1|68488.1|68547|68532|68502.6|68487.6|650
1701436800000|2023-12-01 13:20:00|68506|68491|68500.2|68485.2|68516.1|68501.1|68491.8|68476.8|710
1701437100000|2023-12-01 13:25:00|68500.3|68485.3|68525.7|68505.7|68526.3|68509.5|68493.3|68478.3|653
1701437400000|2023-12-01 13:30:00|68524.7|68504.7|68550.4|68535.4|68560.1|68545.1|68509.2|68489.2|646
1701437700000|2023-12-01 13:35:00|68555.1|68540.1|68550.1|68535.1|68564.6|68549.6|68544.2|68524.3|716
1701438000000|2023-12-01 13:40:00|68546.9|68531.9|68571.8|68556.8|68593.6|68578.6|68546.9|68531.9|702
1701438300000|2023-12-01 13:45:00|68571.5|68556.5|68590.1|68575.1|68607.3|68592.3|68560.7|68545.7|701
1701438600000|2023-12-01 13:50:00|68589.8|68574.8|68580.7|68565.7|68602.4|68587.4|68573.4|68558.4|691
1701438900000|2023-12-01 13:55:00|68580.9|68565.9|68599.1|68584.1|68605.6|68590.6|68563.8|68548.8|692
1701439200000|2023-12-01 14:00:00|68600.3|68585.3|68594.9|68579.9|68601|68586|68582.6|68567.6|669
1701439500000|2023-12-01 14:05:00|68594.6|68579.6|68618.9|68603.9|68619.5|68604.5|68589.1|68574.1|615
1701439800000|2023-12-01 14:10:00|68619|68604|68617.2|68602.2|68623.9|68608.9|68604.4|68589.4|567
1701440100000|2023-12-01 14:15:00|68616.8|68601.8|68617.5|68602.5|68629.8|68614.8|68611.3|68596.3|500
1701440400000|2023-12-01 14:20:00|68617.4|68602.4|68600.4|68585.4|68633.5|68618.5|68597.9|68582.9|586
1701440700000|2023-12-01 14:25:00|68600.3|68585.3|68619.5|68604.5|68620.8|68605.8|68595.6|68580.6|577
1701441000000|2023-12-01 14:30:00|68619.4|68604.4|68606.9|68591.9|68635.4|68620.4|68601.2|68586.2|720
1701441300000|2023-12-01 14:35:00|68607.3|68592.3|68643.9|68628.9|68644.2|68629.2|68594.4|68579.4|742
1701441600000|2023-12-01 14:40:00|68642.6|68627.6|68694.6|68674.6|68701.2|68681.8|68631.5|68616.5|751
1701441900000|2023-12-01 14:45:00|68695.6|68675.6|68718.1|68698.1|68740.4|68722.9|68692.8|68672.8|795
1701442200000|2023-12-01 14:50:00|68719|68699|68734.8|68719.8|68760.2|68745.2|68712.2|68692.2|741
1701442500000|2023-12-01 14:55:00|68734.6|68719.6|68759|68728.1|68768.2|68753.2|68734.6|68716.9|744
1701442800000|2023-12-01 15:00:00|68750.4|68713.1|68672.2|68652.2|68750.4|68713.1|68617.4|68597.4|1055
1701443100000|2023-12-01 15:05:00|68671.2|68651.2|68692.5|68672.5|68723.3|68703.3|68662.1|68645.1|935
1701443400000|2023-12-01 15:10:00|68692.2|68672.2|68722.3|68707.3|68728.9|68713.9|68665.8|68650.8|867
1701443700000|2023-12-01 15:15:00|68720.8|68705.8|68661.5|68641.5|68738.2|68723.2|68659.4|68639.4|868
1701444000000|2023-12-01 15:20:00|68659.5|68639.5|68702.3|68682.3|68715.5|68695.5|68650.6|68630.6|919
1701444300000|2023-12-01 15:25:00|68701.5|68681.5|68729|68714|68738.5|68720.6|68690.8|68670.8|793
1701444600000|2023-12-01 15:30:00|68728.6|68713.6|68760.8|68745.8|68776.4|68760|68728.6|68713.6|839
1701444900000|2023-12-01 15:35:00|68761.5|68746.5|68768.8|68753.8|68787.4|68772.4|68749|68729|787
1701445200000|2023-12-01 15:40:00|68768.1|68753.1|68806.8|68791.8|68833.4|68818.4|68764.6|68749.6|782
1701445500000|2023-12-01 15:45:00|68806.9|68791.9|68782.6|68762.6|68818.7|68803.2|68781.3|68761.3|836
1701445800000|2023-12-01 15:50:00|68782.7|68762.7|68790.1|68775.1|68805.8|68790.8|68765.8|68750.8|807
1701446100000|2023-12-01 15:55:00|68791.5|68776.5|68803.7|68783.7|68809.1|68794.1|68791.5|68776.5|789
1701446400000|2023-12-01 16:00:00|68803.5|68783.5|68762.1|68742.1|68855.4|68835.4|68745.6|68725.6|1083
1701446700000|2023-12-01 16:05:00|68762.2|68742.2|68731.6|68711.6|68808.8|68788.8|68731.4|68711.4|997
1701447000000|2023-12-01 16:10:00|68731|68711|68681.2|68661.2|68741.7|68721.7|68675.9|68655.9|932
1701447300000|2023-12-01 16:15:00|68683|68663|68668.7|68648.7|68688.5|68668.6|68650.4|68635|900
1701447600000|2023-12-01 16:20:00|68666.6|68646.6|68659.7|68644.7|68699.2|68679.2|68659.7|68641.1|846
1701447900000|2023-12-01 16:25:00|68658.1|68643.1|68612.1|68592.1|68660.5|68643.1|68607|68587|883
1701448200000|2023-12-01 16:30:00|68612|68592|68585|68565|68642.4|68622.4|68581.9|68561.9|885
1701448500000|2023-12-01 16:35:00|68585.9|68565.9|68579.1|68559.1|68627.2|68607.2|68571.3|68551.3|804
1701448800000|2023-12-01 16:40:00|68581|68561|68542|68527|68590.7|68575.7|68541.3|68526.3|806
1701449100000|2023-12-01 16:45:00|68542.1|68527.1|68518.7|68503.7|68549.2|68531.5|68506.2|68491.2|802
1701449400000|2023-12-01 16:50:00|68518.8|68503.8|68512.3|68492.3|68522.9|68507.9|68500.1|68481.4|768
1701449700000|2023-12-01 16:55:00|68511.9|68491.9|68552.6|68532.6|68553.4|68533.4|68507.1|68487.1|740
1701450000000|2023-12-01 17:00:00|68552.5|68532.5|68570.5|68550.5|68575.4|68555.4|68543.2|68523.2|780
1701450300000|2023-12-01 17:05:00|68570.6|68550.6|68551.8|68531.8|68587.1|68567.1|68534.8|68514.8|731
1701450600000|2023-12-01 17:10:00|68551.9|68531.9|68541.4|68521.4|68561.6|68541.6|68539.9|68519.9|580
1701450900000|2023-12-01 17:15:00|68540.8|68520.8|68567.4|68547.4|68575.2|68555.2|68538.5|68518.5|719
1701451200000|2023-12-01 17:20:00|68567.5|68547.5|68569.5|68549.5|68575.9|68555.9|68537.4|68517.4|694
1701451500000|2023-12-01 17:25:00|68570|68550|68569.9|68549.9|68589.5|68569.5|68546.5|68526.5|611
1701451800000|2023-12-01 17:30:00|68570|68550|68557.8|68537.8|68572.7|68557.7|68543.4|68523.4|613
1701452100000|2023-12-01 17:35:00|68557.7|68537.7|68536.4|68516.4|68562.2|68544.6|68519.5|68499.5|522
1701452400000|2023-12-01 17:40:00|68536.5|68516.5|68522.7|68502.7|68543.7|68523.7|68511.4|68491.4|525
1701452700000|2023-12-01 17:45:00|68523.3|68503.3|68516.7|68496.7|68529.1|68509.1|68507.6|68489.6|558
1701453000000|2023-12-01 17:50:00|68516.6|68496.6|68528.8|68508.8|68536.7|68516.7|68512.3|68492.3|549
1701453300000|2023-12-01 17:55:00|68526.3|68506.3|68523.8|68508.8|68536.2|68518.9|68510.8|68490.8|644
1701453600000|2023-12-01 18:00:00|68523.9|68508.9|68538.2|68518.2|68538.2|68520.1|68516.8|68499.5|610
1701453900000|2023-12-01 18:05:00|68538.1|68518.1|68527.1|68507.1|68545.8|68525.8|68517|68497|624
1701454200000|2023-12-01 18:10:00|68527|68507|68509|68494|68531.8|68511.8|68506.2|68486.3|588
1701454500000|2023-12-01 18:15:00|68509.1|68494.1|68465.7|68445.7|68510.7|68495.7|68464.9|68444.9|683
1701454800000|2023-12-01 18:20:00|68465.8|68445.8|68464.2|68444.2|68489.1|68469.1|68463.7|68443.7|566
1701455100000|2023-12-01 18:25:00|68464.1|68444.1|68464.3|68449.3|68471.3|68456.3|68458.3|68438.3|592
1701455400000|2023-12-01 18:30:00|68464.8|68449.8|68458.3|68443.3|68482.7|68462.7|68458.3|68443.3|545
1701455700000|2023-12-01 18:35:00|68458.1|68443.1|68470.1|68455.1|68471.4|68455.8|68451.4|68436.4|592
1701456000000|2023-12-01 18:40:00|68470|68455|68470.2|68455.2|68489.4|68474.4|68467.6|68452.6|566
1701456300000|2023-12-01 18:45:00|68471.1|68456.1|68452.3|68437.3|68479.4|68464.4|68448.5|68433.5|554
1701456600000|2023-12-01 18:50:00|68452.2|68437.2|68480.1|68465.1|68481.5|68466.5|68451.5|68436.5|557
1701456900000|2023-12-01 18:55:00|68478.8|68463.8|68471.5|68456.5|68479.7|68464.7|68467.3|68452.3|428
1701457200000|2023-12-01 19:00:00|68471.3|68456.3|68471|68456|68477.9|68462.9|68461.9|68446.9|451
1701457500000|2023-12-01 19:05:00|68470.4|68455.4|68484.4|68469.4|68484.4|68469.4|68464.8|68449.8|510
1701457800000|2023-12-01 19:10:00|68484.5|68469.5|68471.9|68456.9|68486.3|68471.3|68465.4|68450.4|521
1701458100000|2023-12-01 19:15:00|68486.5|68466.5|68483|68468|68488.3|68472|68476.7|68461.7|467
1701458400000|2023-12-01 19:20:00|68483.1|68468.1|68452.6|68432.6|68486.2|68471.2|68452.1|68432.1|510
1701458700000|2023-12-01 19:25:00|68451.1|68431.1|68463.6|68448.6|68464|68449|68451|68431|471
1701459000000|2023-12-01 19:30:00|68463.7|68448.7|68495.2|68480.2|68496.9|68481.9|68462.1|68447.1|478
1701459300000|2023-12-01 19:35:00|68495.3|68480.3|68502.9|68482.9|68508.8|68493.8|68491.2|68476.2|404
1701459600000|2023-12-01 19:40:00|68503|68483|68522.3|68502.3|68529.6|68509.6|68503|68483|347
1701459900000|2023-12-01 19:45:00|68522.8|68502.8|68555.4|68535.4|68564.7|68544.7|68522.8|68502.8|460
1701460200000|2023-12-01 19:50:00|68558.6|68538.6|68562.8|68542.8|68580|68560|68558.6|68538.6|483
1701460500000|2023-12-01 19:55:00|68562.9|68542.9|68581.3|68561.3|68593.9|68573.9|68562.5|68542.5|503
1701460800000|2023-12-01 20:00:00|68581.2|68561.2|68585|68565|68589.1|68569.1|68569.4|68549.4|501
1701461100000|2023-12-01 20:05:00|68584.9|68564.9|68568.2|68548.2|68585|68565|68563.7|68543.7|532
1701461400000|2023-12-01 20:10:00|68568.3|68548.3|68552.4|68532.4|68571.5|68551.5|68552|68532|465
1701461700000|2023-12-01 20:15:00|68552.3|68532.3|68555.3|68535.3|68561.6|68541.6|68552.3|68532.3|438
1701462000000|2023-12-01 20:20:00|68552.6|68532.6|68555.8|68535.8|68567.5|68547.5|68552.6|68532.6|417
1701462300000|2023-12-01 20:25:00|68555.9|68535.9|68551.5|68531.5|68558.7|68538.7|68545.1|68525.1|453
1701462600000|2023-12-01 20:30:00|68551.6|68531.6|68538.1|68518.1|68555.5|68535.5|68536.1|68516.1|446
1701462900000|2023-12-01 20:35:00|68538.2|68518.2|68544.9|68524.9|68545.1|68525.1|68536.1|68516.1|385
1701463200000|2023-12-01 20:40:00|68545|68525|68536.4|68516.4|68545.5|68525.5|68536.3|68516.3|346
1701463500000|2023-12-01 20:45:00|68536.5|68516.5|68548.6|68528.6|68552.3|68532.3|68536.5|68516.5|372
1701463800000|2023-12-01 20:50:00|68548.7|68528.7|68561.8|68541.8|68567.5|68547.5|68548.6|68528.6|328
1701464100000|2023-12-01 20:55:00|68561.9|68541.9|68534.8|68514.8|68561.9|68541.9|68532.8|68512.8|486
1701464400000|2023-12-01 21:00:00|68534.9|68514.9|68539.4|68519.4|68546.2|68526.2|68532.7|68512.7|396
1701464700000|2023-12-01 21:05:00|68539.3|68519.3|68530.9|68510.9|68547.1|68527.1|68529.5|68509.5|272
1701465000000|2023-12-01 21:10:00|68531|68511|68533.6|68513.6|68535|68515|68526.7|68506.7|220
1701465300000|2023-12-01 21:15:00|68533.8|68513.8|68523|68503|68536.5|68516.5|68521.3|68501.3|178
1701465600000|2023-12-01 21:20:00|68522.9|68502.9|68536.9|68516.9|68537|68517|68522.9|68502.9|286
1701465900000|2023-12-01 21:25:00|68537|68517|68545.3|68525.3|68546.9|68526.9|68531.3|68511.3|362
1701466200000|2023-12-01 21:30:00|68545.4|68525.4|68540|68511.5|68547.8|68527.8|68524.4|68502.4|855
1701466500000|2023-12-01 21:35:00|68539|68510.8|68554|68526.7|68557.5|68532.5|68534.8|68510.8|312
1701466800000|2023-12-01 21:40:00|68553.9|68526.6|68540.6|68520.6|68556.1|68531.6|68531.8|68511.8|772
1701467100000|2023-12-01 21:45:00|68540.7|68520.7|68550.4|68510.6|68551.1|68520.7|68537.8|68509.5|836
1701467400000|2023-12-01 21:50:00|68548.7|68514.1|68535.8|68500.3|68557.4|68519.5|68533.1|68497.3|777
1701467700000|2023-12-01 21:55:00|68534.8|68499|68560|68461|68573.7|68500.6|68518.4|68447.1|550
1701637200000|2023-12-03 21:00:00|68588|68502.4|68607.8|68520.7|68607.8|68520.7|68587.4|68502.1|31
1701637500000|2023-12-03 21:05:00|68609.8|68522|68589.6|68520.1|68609.8|68522|68589.6|68518.7|4
1701637800000|2023-12-03 21:10:00|68612.6|68498.6|68563.2|68533.2|68613.9|68533.2|68563.2|68498.6|10
1701638100000|2023-12-03 21:15:00|68601.2|68499.6|68590.1|68519.8|68601.2|68545.3|68562.6|68499.6|15
1701638400000|2023-12-03 21:20:00|68601.2|68500.6|68601.2|68500.6|68601.2|68500.6|68601.2|68500.6|2
1701638700000|2023-12-03 21:25:00|68562.6|68532.6|68562.6|68532.6|68601.2|68535.1|68562.6|68500.7|4
1701639000000|2023-12-03 21:30:00|68559.2|68529.2|68592.1|68500.8|68593.2|68529.2|68547.5|68500.8|17
1701639300000|2023-12-03 21:35:00|68597.4|68501|68581.2|68504.8|68597.4|68508.7|68581.2|68500.9|18
1701639600000|2023-12-03 21:40:00|68581.1|68504.5|68555.2|68525.2|68581.1|68525.2|68555.2|68504.3|6
1701639900000|2023-12-03 21:45:00|68581.3|68499.1|68586.7|68501.5|68586.7|68501.5|68581.3|68499.1|4
1701640200000|2023-12-03 21:50:00|68556.9|68526.9|68551.4|68521.4|68556.9|68526.9|68551.2|68521.2|4
1701640500000|2023-12-03 21:55:00|68547.5|68517.5|68556.7|68526.7|68556.9|68526.9|68547.5|68517.5|9
1701640800000|2023-12-03 22:00:00|68557.1|68527.1|68548.7|68518.7|68569.8|68527.9|68544.1|68500.3|89
1701641100000|2023-12-03 22:05:00|68550.3|68520.3|68549.3|68519.3|68558.4|68521|68533.5|68483.8|120
1701641400000|2023-12-03 22:10:00|68548.9|68518.9|68520.6|68500.6|68556|68521.4|68511.4|68454.2|72
1701641700000|2023-12-03 22:15:00|68520.4|68500.4|68498.7|68478.7|68531|68501.8|68498.5|68466.1|172
1701642000000|2023-12-03 22:20:00|68498.9|68478.9|68509.3|68436.5|68524.9|68479.3|68474.7|68425.9|142
1701642300000|2023-12-03 22:25:00|68510.4|68437.4|68487.7|68467.7|68510.4|68472.5|68483.6|68437.4|50
1701642600000|2023-12-03 22:30:00|68487.6|68467.6|68482.8|68462.8|68490|68470|68479.2|68459.2|81
1701642900000|2023-12-03 22:35:00|68482.9|68462.9|68480.1|68460.1|68486|68466|68480|68460|44
1701643200000|2023-12-03 22:40:00|68480.3|68460.3|68489.9|68469.9|68491.2|68471.2|68479.2|68459.2|125
1701643500000|2023-12-03 22:45:00|68490|68470|68490.5|68470.5|68492.4|68472.4|68488.3|68468.3|109
1701643800000|2023-12-03 22:50:00|68490.4|68470.4|68525.9|68462.5|68543.6|68474|68476.3|68447.2|286
1701644100000|2023-12-03 22:55:00|68526.2|68459.7|68542.7|68460.9|68542.7|68489.1|68508.6|68456.9|258
1701644400000|2023-12-03 23:00:00|68542.1|68491.4|68498.7|68478.7|68578.2|68491.4|68482.3|68439.8|563
1701644700000|2023-12-03 23:05:00|68498.8|68478.8|68510.7|68490.7|68518|68498|68487.4|68467.4|394
1701645000000|2023-12-03 23:10:00|68509.8|68489.8|68506.6|68486.6|68510.1|68490.1|68502.3|68482.3|400
1701645300000|2023-12-03 23:15:00|68506.2|68486.2|68480.3|68450.5|68512.8|68492.8|68472.9|68443.4|494
1701645600000|2023-12-03 23:20:00|68480.2|68450.4|68462.6|68433|68482.6|68452.5|68458.7|68429.1|531
1701645900000|2023-12-03 23:25:00|68462.7|68433.1|68461.2|68431.6|68471|68441.4|68450.8|68421.8|491
1701646200000|2023-12-03 23:30:00|68461.6|68431.5|68476.3|68447.2|68485.2|68456.2|68451.7|68423|614
1701646500000|2023-12-03 23:35:00|68476.5|68449|68487.5|68457.9|68489.8|68460.2|68475.3|68448.4|210
1701646800000|2023-12-03 23:40:00|68487.7|68458.5|68489.1|68459.3|68502.1|68473.7|68483.1|68453.2|481
1701647100000|2023-12-03 23:45:00|68491.1|68460.9|68478.9|68450.4|68491.1|68460.9|68469.4|68440.7|476
1701647400000|2023-12-03 23:50:00|68478.8|68450.3|68481.7|68453.6|68485|68459.7|68476.3|68448.2|465
1701647700000|2023-12-03 23:55:00|68481.6|68453.4|68506.1|68477.2|68506.4|68477.5|68477.4|68448.4|432
1701648000000|2023-12-04 00:00:00|68506|68476.6|68528.1|68505|68531.7|68508.3|68501.7|68473.3|616
1701648300000|2023-12-04 00:05:00|68526.4|68504.9|68533.8|68512.2|68544.8|68523|68522.4|68499.5|716
1701648600000|2023-12-04 00:10:00|68533.7|68511.9|68525.6|68505.6|68533.7|68512.5|68521.7|68501.7|562
1701648900000|2023-12-04 00:15:00|68525.2|68505.2|68525.8|68505.8|68529.1|68509.1|68516.8|68496.8|415
1701649200000|2023-12-04 00:20:00|68525.9|68505.9|68519.5|68499.5|68532.6|68512.6|68512.1|68492.1|468
1701649500000|2023-12-04 00:25:00|68519.7|68499.7|68524.1|68504.1|68529.3|68509.3|68515|68493.8|479
1701649800000|2023-12-04 00:30:00|68522.3|68502.3|68549.1|68529.1|68551.1|68531.1|68512.4|68492.4|451
1701650100000|2023-12-04 00:35:00|68548.3|68528.3|68555.5|68535.5|68559.6|68539.6|68543.7|68523.7|435
1701650400000|2023-12-04 00:40:00|68555.4|68535.4|68558.6|68538.6|68567|68547|68550.5|68530.5|422
1701650700000|2023-12-04 00:45:00|68558.5|68538.5|68572.9|68552.9|68572.9|68552.9|68557.8|68537.8|361
1701651000000|2023-12-04 00:50:00|68573|68553|68569.3|68549.3|68579.7|68559.7|68568.2|68548.2|517
1701651300000|2023-12-04 00:55:00|68569.7|68549.7|68580.1|68560.1|68590.2|68570.2|68565.3|68545.3|512
1701651600000|2023-12-04 01:00:00|68580|68560|68569.3|68549.3|68588.5|68568.5|68561.8|68541.8|526
1701651900000|2023-12-04 01:05:00|68569.1|68549.1|68569.8|68549.8|68584.3|68564.3|68560.7|68540.7|496
1701652200000|2023-12-04 01:10:00|68569.9|68549.9|68575.7|68555.7|68585.2|68565.2|68565|68545|469
1701652500000|2023-12-04 01:15:00|68575.8|68555.8|68569.1|68549.1|68578.9|68558.9|68544.5|68524.5|539
1701652800000|2023-12-04 01:20:00|68569.2|68549.2|68556.3|68536.3|68574|68554|68556.3|68536.3|431
1701653100000|2023-12-04 01:25:00|68556.4|68536.4|68561.8|68541.8|68568.9|68548.9|68554.3|68534.3|399
1701653400000|2023-12-04 01:30:00|68562|68542|68596.2|68576.2|68597.1|68577.1|68562|68542|520
1701653700000|2023-12-04 01:35:00|68596.3|68576.3|68596.2|68576.2|68611.4|68591.4|68595.9|68575.9|519
1701654000000|2023-12-04 01:40:00|68595.9|68575.9|68587.4|68567.4|68601.7|68581.7|68587.4|68567.4|482
1701654300000|2023-12-04 01:45:00|68587.1|68567.1|68565.6|68545.6|68589.6|68569.6|68562.5|68542.5|457
1701654600000|2023-12-04 01:50:00|68565.4|68545.4|68571.4|68551.4|68577.3|68557.3|68559.4|68539.4|416
1701654900000|2023-12-04 01:55:00|68571.5|68551.5|68571.1|68551.1|68580.8|68560.8|68567.3|68547.3|371
1701655200000|2023-12-04 02:00:00|68570.6|68550.6|68589.3|68569.3|68590.4|68570.4|68567.7|68547.7|373
1701655500000|2023-12-04 02:05:00|68589.5|68569.5|68577.5|68557.5|68589.9|68569.9|68577.3|68557.3|281
1701655800000|2023-12-04 02:10:00|68577.4|68557.4|68561.4|68541.4|68579.3|68559.3|68561.2|68541.2|322
1701656100000|2023-12-04 02:15:00|68561.5|68541.5|68554.3|68534.3|68561.7|68541.7|68547.7|68527.7|364
1701656400000|2023-12-04 02:20:00|68554.1|68534.1|68557.3|68537.3|68564.7|68544.7|68551.1|68531.1|321
1701656700000|2023-12-04 02:25:00|68557.5|68537.5|68532|68512|68557.8|68537.8|68529|68509|318
1701657000000|2023-12-04 02:30:00|68533.7|68513.7|68514.4|68494.4|68535.1|68515.1|68510.8|68490.8|469
1701657300000|2023-12-04 02:35:00|68514.7|68494.7|68520.3|68500.3|68526.2|68506.2|68507.2|68487.2|343
1701657600000|2023-12-04 02:40:00|68520.4|68500.4|68527.1|68507.1|68529.8|68509.8|68516.6|68496.6|328
1701657900000|2023-12-04 02:45:00|68527.2|68507.2|68551.6|68531.6|68554.6|68534.6|68526.7|68506.7|365
1701658200000|2023-12-04 02:50:00|68551.7|68531.7|68526.8|68506.8|68551.7|68531.7|68520.3|68500.3|317
1701658500000|2023-12-04 02:55:00|68526.9|68506.9|68511|68491|68529.4|68509.4|68501|68481|454
1701658800000|2023-12-04 03:00:00|68511.6|68491.6|68510.5|68490.5|68517.7|68497.7|68509.4|68489.4|377
1701659100000|2023-12-04 03:05:00|68510.9|68490.9|68493.9|68473.9|68515.1|68495.1|68493.6|68473.6|361
1701659400000|2023-12-04 03:10:00|68493.8|68473.8|68507.7|68487.7|68519.9|68499.9|68493.8|68473.8|327
1701659700000|2023-12-04 03:15:00|68507.6|68487.6|68500.9|68480.9|68510.7|68490.7|68499.9|68479.9|324
1701660000000|2023-12-04 03:20:00|68501|68481|68506.5|68486.5|68506.7|68486.7|68500.3|68480.3|314
1701660300000|2023-12-04 03:25:00|68506.6|68486.6|68491.8|68471.8|68507.7|68487.7|68490.9|68470.9|308
1701660600000|2023-12-04 03:30:00|68491.9|68471.9|68496.8|68476.8|68500|68480|68490.6|68470.6|339
1701660900000|2023-12-04 03:35:00|68496.6|68476.6|68494.8|68474.8|68504.4|68484.4|68491.5|68471.5|355
1701661200000|2023-12-04 03:40:00|68494.7|68474.7|68497.7|68477.7|68505.4|68485.4|68493.4|68473.4|349
1701661500000|2023-12-04 03:45:00|68497.8|68477.8|68504.5|68484.5|68507.7|68487.7|68495.3|68475.3|261
1701661800000|2023-12-04 03:50:00|68503.8|68483.8|68507.9|68487.9|68511.7|68491.7|68503.8|68483.8|298
1701662100000|2023-12-04 03:55:00|68508|68488|68527.3|68507.3|68527.4|68507.4|68505.8|68485.8|312
1701662400000|2023-12-04 04:00:00|68527.4|68507.4|68543.6|68523.6|68545.1|68525.1|68524.9|68504.9|346
1701662700000|2023-12-04 04:05:00|68543.5|68523.5|68547.2|68527.2|68550|68530|68541.3|68521.3|310
1701663000000|2023-12-04 04:10:00|68547.3|68527.3|68561.2|68541.2|68561.2|68541.2|68545|68525|262
1701663300000|2023-12-04 04:15:00|68561.9|68541.9|68561.2|68541.2|68566.2|68546.2|68560.9|68540.9|206
1701663600000|2023-12-04 04:20:00|68561.1|68541.1|68564.2|68544.2|68566.8|68546.8|68554.6|68534.6|266
1701663900000|2023-12-04 04:25:00|68564.1|68544.1|68552.5|68532.5|68564.4|68544.4|68551.6|68531.6|356
1701664200000|2023-12-04 04:30:00|68551.7|68531.7|68582.7|68562.7|68587.8|68567.8|68551.4|68531.4|295
1701664500000|2023-12-04 04:35:00|68582.8|68562.8|68581.2|68561.2|68584.4|68564.4|68578.4|68558.4|247
1701664800000|2023-12-04 04:40:00|68581.1|68561.1|68580|68560|68583.8|68563.8|68571.2|68551.2|250
1701665100000|2023-12-04 04:45:00|68579.9|68559.9|68577.6|68562.6|68583.4|68563.4|68577.4|68559.5|154
1701665400000|2023-12-04 04:50:00|68577.5|68562.5|68575.2|68555.2|68583.6|68563.6|68570.9|68550.9|285
1701665700000|2023-12-04 04:55:00|68575.3|68555.3|68583.3|68563.3|68592.8|68572.8|68574.8|68554.8|294
1701666000000|2023-12-04 05:00:00|68583.2|68563.2|68601.5|68581.5|68601.6|68581.6|68580.6|68560.6|328
1701666300000|2023-12-04 05:05:00|68601.6|68581.6|68610.9|68590.9|68610.9|68590.9|68596.1|68576.1|294
1701666600000|2023-12-04 05:10:00|68610.8|68590.8|68602.3|68582.3|68611.9|68591.9|68599.5|68579.5|302
1701666900000|2023-12-04 05:15:00|68602.4|68582.4|68608.6|68588.6|68611.8|68591.8|68601.9|68581.9|291
1701667200000|2023-12-04 05:20:00|68608.5|68588.5|68605.8|68585.8|68609|68589|68601.3|68581.3|288
1701667500000|2023-12-04 05:25:00|68605.7|68585.7|68603.3|68583.3|68611.6|68591.6|68596.4|68576.4|295
1701667800000|2023-12-04 05:30:00|68603.2|68583.2|68601.4|68581.4|68609.5|68589.5|68601.2|68581.2|335
1701668100000|2023-12-04 05:35:00|68601.3|68581.3|68588.3|68568.3|68603.5|68583.5|68585.4|68565.4|300
1701668400000|2023-12-04 05:40:00|68588.4|68568.4|68597.5|68577.5|68599|68579|68585|68565|297
1701668700000|2023-12-04 05:45:00|68597.4|68577.4|68589|68569|68599.2|68579.2|68588|68568|298
1701669000000|2023-12-04 05:50:00|68591.2|68571.2|68591.6|68571.6|68595.4|68575.4|68588.3|68568.3|317
1701669300000|2023-12-04 05:55:00|68591.7|68571.7|68606.6|68586.6|68606.6|68586.6|68589.3|68569.3|360
1701669600000|2023-12-04 06:00:00|68606.5|68586.5|68604.6|68584.6|68612|68592|68597|68577|360
1701669900000|2023-12-04 06:05:00|68604.5|68584.5|68587.4|68567.4|68613.7|68593.7|68583.5|68563.5|412
1701670200000|2023-12-04 06:10:00|68587.3|68567.3|68580.7|68560.7|68588.6|68568.6|68572.5|68552.5|393
1701670500000|2023-12-04 06:15:00|68580.5|68560.5|68576.1|68556.1|68582.4|68562.4|68567.3|68547.3|370
1701670800000|2023-12-04 06:20:00|68576|68556|68569|68549|68582.9|68562.9|68566.5|68546.5|377
1701671100000|2023-12-04 06:25:00|68569.2|68549.2|68561.3|68541.3|68577|68557|68561.3|68541.3|379
1701671400000|2023-12-04 06:30:00|68560.8|68540.8|68575.2|68555.2|68587.2|68567.2|68560.8|68540.8|401
1701671700000|2023-12-04 06:35:00|68575.1|68555.1|68572.7|68552.7|68590.5|68570.5|68572.7|68552.7|343
1701672000000|2023-12-04 06:40:00|68572.8|68552.8|68582.6|68562.6|68582.7|68562.7|68564.4|68544.4|373
1701672300000|2023-12-04 06:45:00|68583.2|68563.2|68597.7|68577.7|68597.7|68577.7|68583.2|68563.2|382
1701672600000|2023-12-04 06:50:00|68597.9|68577.9|68615.9|68595.9|68619.1|68599.1|68597.9|68577.9|413
1701672900000|2023-12-04 06:55:00|68616|68596|68611.7|68591.7|68623.3|68603.3|68609|68589|370
1701673200000|2023-12-04 07:00:00|68611.9|68591.9|68622.3|68602.3|68625.6|68605.6|68610.2|68590.2|608
1701673500000|2023-12-04 07:05:00|68622.4|68602.4|68624.3|68604.3|68629.1|68609.1|68611.5|68591.5|592
1701673800000|2023-12-04 07:10:00|68624.8|68604.8|68639.6|68619.6|68650.1|68630.1|68624.6|68604.6|541
1701674100000|2023-12-04 07:15:00|68639.5|68619.5|68619.1|68604.1|68647.3|68627.3|68617|68602|525
1701674400000|2023-12-04 07:20:00|68619|68604|68629.7|68609.7|68635.5|68620.1|68610.8|68595.8|492
1701674700000|2023-12-04 07:25:00|68630.8|68610.8|68632.9|68617.9|68633.6|68618.6|68621.7|68606.7|430
1701675000000|2023-12-04 07:30:00|68633.1|68618.1|68640.4|68625.4|68655.7|68640.7|68632.5|68617.5|597
1701675300000|2023-12-04 07:35:00|68640.8|68625.8|68657.9|68642.9|68664.8|68644.8|68640.3|68625.3|535
1701675600000|2023-12-04 07:40:00|68658|68643|68693.5|68678.5|68700.6|68685.6|68654.1|68639.1|547
1701675900000|2023-12-04 07:45:00|68690.7|68675.7|68703.5|68688.5|68704.3|68689.3|68682|68667|600
1701676200000|2023-12-04 07:50:00|68703.6|68688.6|68719.3|68704.3|68725.2|68707.9|68692.1|68677.1|484
1701676500000|2023-12-04 07:55:00|68719.7|68704.7|68702.4|68682.4|68723.4|68708.4|68702.4|68682.4|621
1701676800000|2023-12-04 08:00:00|68700.8|68680.8|68641.9|68626.9|68700.8|68680.8|68641.2|68626.2|736
1701677100000|2023-12-04 08:05:00|68642.2|68627.2|68657.7|68642.7|68657.7|68642.7|68625|68610|615
1701677400000|2023-12-04 08:10:00|68657.9|68642.9|68601.8|68586.8|68659.3|68644.3|68601.8|68586.8|633
1701677700000|2023-12-04 08:15:00|68602.3|68587.3|68603.1|68588.1|68621.1|68606.1|68593.1|68574.8|631
1701678000000|2023-12-04 08:20:00|68602.9|68587.9|68588|68573|68630.5|68615.5|68587.9|68572.9|711
1701678300000|2023-12-04 08:25:00|68588.2|68573.2|68586.3|68571.3|68599.5|68584.5|68583.8|68568.8|594
1701678600000|2023-12-04 08:30:00|68586.9|68571.9|68586.6|68571.6|68606.7|68591.7|68578.4|68563.4|704
1701678900000|2023-12-04 08:35:00|68586.7|68571.7|68605.1|68590.1|68606.3|68591.3|68581.5|68564.7|566
1701679200000|2023-12-04 08:40:00|68605.4|68590.4|68617.9|68602.9|68632.2|68617.2|68605.4|68590.4|618
1701679500000|2023-12-04 08:45:00|68618|68603|68618.1|68603.1|68624.4|68609.4|68602.6|68587.6|618
1701679800000|2023-12-04 08:50:00|68618.2|68603.2|68620.7|68605.7|68636.6|68621.6|68613.2|68598.2|587
1701680100000|2023-12-04 08:55:00|68620.8|68605.8|68637.4|68622.4|68642.1|68627.1|68617|68602|576
1701680400000|2023-12-04 09:00:00|68637.2|68622.2|68615|68600|68644.4|68629.4|68607.5|68592.5|694
1701680700000|2023-12-04 09:05:00|68617.2|68602.2|68615.6|68600.6|68618.2|68603.2|68586.5|68571.5|637
1701681000000|2023-12-04 09:10:00|68616.3|68601.3|68595.4|68580.4|68630.9|68615.9|68594.7|68579.7|532
1701681300000|2023-12-04 09:15:00|68596.8|68581.8|68553.8|68538.8|68598.1|68583.1|68552.9|68537.9|590
1701681600000|2023-12-04 09:20:00|68553|68538|68550|68535|68562.7|68547.7|68545.9|68530.9|590
1701681900000|2023-12-04 09:25:00|68549.8|68534.8|68555.2|68535.2|68562.8|68547.8|68547.6|68532.6|516
1701682200000|2023-12-04 09:30:00|68555.1|68535.1|68550.8|68535.8|68568.2|68553.2|68550.8|68531.8|550
1701682500000|2023-12-04 09:35:00|68550.9|68535.9|68568.2|68553.2|68580.1|68565.1|68550.9|68535.9|513
1701682800000|2023-12-04 09:40:00|68567.3|68552.3|68547|68532|68590.3|68575.3|68546|68531|536
1701683100000|2023-12-04 09:45:00|68546.9|68531.9|68543.4|68528.4|68553.3|68538.3|68542.6|68527.6|432
1701683400000|2023-12-04 09:50:00|68543.5|68528.5|68558.8|68543.8|68558.8|68543.8|68529.5|68514.5|433
1701683700000|2023-12-04 09:55:00|68558.6|68543.6|68567.9|68552.9|68574.6|68559.6|68551.1|68536.1|566
1701684000000|2023-12-04 10:00:00|68567.8|68552.8|68574.8|68559.8|68576.4|68561.4|68560.9|68545.9|514
1701684300000|2023-12-04 10:05:00|68574.9|68559.9|68609.7|68594.7|68610.2|68595.2|68574.5|68559.5|519
1701684600000|2023-12-04 10:10:00|68609.8|68594.8|68638|68623|68641.6|68626.6|68609|68594|488
1701684900000|2023-12-04 10:15:00|68638.1|68623.1|68643.8|68628.8|68650.1|68635.1|68638.1|68623.1|462
1701685200000|2023-12-04 10:20:00|68643.9|68628.9|68653.7|68638.7|68669.4|68654.4|68638.1|68623.1|477
1701685500000|2023-12-04 10:25:00|68653.6|68638.6|68653.3|68638.3|68656.6|68641.6|68642.2|68627.2|487
1701685800000|2023-12-04 10:30:00|68653.1|68638.1|68629.2|68614.2|68653.2|68638.2|68621.8|68606.8|526
1701686100000|2023-12-04 10:35:00|68629.3|68614.3|68615.9|68600.9|68630.2|68615.2|68610.1|68595.1|521
1701686400000|2023-12-04 10:40:00|68615.8|68600.8|68626|68611|68628.5|68613.5|68602.6|68587.6|469
1701686700000|2023-12-04 10:45:00|68626.2|68611.2|68623.7|68608.7|68628.3|68613.3|68610.6|68595.6|439
1701687000000|2023-12-04 10:50:00|68623.8|68608.8|68622.8|68607.8|68625.2|68610.2|68604.1|68589.1|448
1701687300000|2023-12-04 10:55:00|68624|68609|68609.6|68594.6|68624.9|68609.9|68602.7|68587.7|500
1701687600000|2023-12-04 11:00:00|68609.8|68594.8|68602.8|68587.8|68612.7|68597.7|68597.3|68582.3|469
1701687900000|2023-12-04 11:05:00|68602.6|68587.6|68592.5|68577.5|68604.4|68589.4|68586.3|68571.3|521
1701688200000|2023-12-04 11:10:00|68592.6|68577.6|68591.4|68576.4|68596.4|68581.4|68579.1|68564.1|440
1701688500000|2023-12-04 11:15:00|68591.3|68576.3|68581.3|68566.3|68591.4|68576.4|68571.5|68556.5|436
1701688800000|2023-12-04 11:20:00|68581|68566|68567.4|68552.4|68583.2|68568.2|68567.2|68552.2|421
1701689100000|2023-12-04 11:25:00|68567.5|68552.5|68543.9|68528.9|68569|68554|68543.3|68528.3|495
1701689400000|2023-12-04 11:30:00|68544|68529|68557.9|68542.9|68560.8|68545.8|68543|68528|525
1701689700000|2023-12-04 11:35:00|68557.6|68542.6|68569.9|68554.9|68572.4|68557.4|68553.7|68538.7|454
1701690000000|2023-12-04 11:40:00|68570.3|68555.3|68567.8|68552.8|68578.3|68563.3|68557.8|68542.8|469
1701690300000|2023-12-04 11:45:00|68568.3|68553.3|68578.8|68563.8|68578.9|68563.9|68566.2|68551.2|482
1701690600000|2023-12-04 11:50:00|68578.7|68563.7|68607.2|68592.2|68609.8|68594.8|68578.7|68563.7|506
1701690900000|2023-12-04 11:55:00|68607.1|68592.1|68604.8|68589.8|68612.7|68597.7|68598|68583|434
1701691200000|2023-12-04 12:00:00|68605.2|68590.2|68612.8|68597.8|68626.5|68611.5|68601.5|68586.5|500
1701691500000|2023-12-04 12:05:00|68612.7|68597.7|68641.4|68626.4|68641.4|68626.4|68612.3|68597.3|485
1701691800000|2023-12-04 12:10:00|68641.7|68626.7|68633.6|68618.6|68656.1|68641.1|68633.5|68618.5|502
1701692100000|2023-12-04 12:15:00|68633.7|68618.7|68643|68628|68651|68632|68629|68614|476
1701692400000|2023-12-04 12:20:00|68644.5|68629.5|68611.2|68596.2|68652.5|68637.5|68609.1|68594.1|530
1701692700000|2023-12-04 12:25:00|68611.5|68596.5|68597.5|68582.5|68618.3|68603.3|68597.1|68582.1|528
1701693000000|2023-12-04 12:30:00|68597.6|68582.6|68634.6|68619.6|68642.7|68627.7|68597.6|68582.6|501
1701693300000|2023-12-04 12:35:00|68635.1|68620.1|68645.7|68630.7|68647.3|68632.3|68633.6|68618.6|419
1701693600000|2023-12-04 12:40:00|68645.8|68630.8|68664.9|68649.9|68669.9|68654.9|68642.4|68627.4|518
1701693900000|2023-12-04 12:45:00|68664.8|68649.8|68612.6|68597.6|68664.9|68649.9|68610.1|68595.1|582
1701694200000|2023-12-04 12:50:00|68612.5|68597.5|68616.5|68601.5|68616.5|68601.5|68587.5|68572.5|503
1701694500000|2023-12-04 12:55:00|68618.2|68603.2|68606.4|68591.4|68624.5|68609.5|68599.3|68584.3|587
1701694800000|2023-12-04 13:00:00|68607|68592|68624.5|68609.5|68627.5|68612.5|68595.3|68580.3|591
1701695100000|2023-12-04 13:05:00|68623.4|68608.4|68614.8|68599.8|68629.7|68614.7|68597.9|68582.9|549
1701695400000|2023-12-04 13:10:00|68614.9|68599.9|68613.9|68598.9|68627.7|68612.7|68611.6|68596.6|548
1701695700000|2023-12-04 13:15:00|68613.8|68598.8|68580.2|68565.2|68616.5|68601.5|68580.2|68565.2|597
1701696000000|2023-12-04 13:20:00|68579.1|68564.1|68588.9|68573.9|68597.2|68582.2|68564.9|68549.9|691
1701696300000|2023-12-04 13:25:00|68589.1|68574.1|68598.7|68583.7|68605.7|68590.7|68570.4|68550.4|671
1701696600000|2023-12-04 13:30:00|68600|68585|68601.9|68586.9|68612.4|68597.4|68581.5|68566.5|683
1701696900000|2023-12-04 13:35:00|68601.5|68586.5|68657.8|68642.8|68662|68647|68586.7|68571.7|701
1701697200000|2023-12-04 13:40:00|68657.9|68642.9|68654.4|68639.4|68661.8|68646.8|68627.3|68612.3|660
1701697500000|2023-12-04 13:45:00|68654.5|68639.5|68668.6|68653.6|68673.6|68658.6|68653.4|68638.4|651
1701697800000|2023-12-04 13:50:00|68668.7|68653.7|68679.4|68664.4|68699.3|68684.3|68666.8|68651.8|716
1701698100000|2023-12-04 13:55:00|68682.1|68667.1|68699.6|68684.6|68707|68692|68665.5|68650.5|729
1701698400000|2023-12-04 14:00:00|68696.5|68681.5|68762.7|68747.7|68767.6|68752.6|68696.4|68681.4|840
1701698700000|2023-12-04 14:05:00|68762.5|68747.5|68786.4|68771.4|68807.5|68792.5|68752.7|68737.7|810
1701699000000|2023-12-04 14:10:00|68786.5|68771.5|68845.3|68830.3|68847.6|68832.6|68780.1|68765.1|736
1701699300000|2023-12-04 14:15:00|68845.5|68830.5|68899.8|68884.8|68904.1|68887.6|68845.4|68830.4|792
1701699600000|2023-12-04 14:20:00|68899.4|68884.4|68895.4|68875.4|68919.5|68899.5|68881.5|68866.5|795
1701699900000|2023-12-04 14:25:00|68895.5|68875.5|68903.6|68883.6|68907.3|68887.3|68874.7|68854.7|767
1701700200000|2023-12-04 14:30:00|68904.1|68884.1|68851.9|68831.9|68906.9|68891.9|68851.7|68831.7|842
1701700500000|2023-12-04 14:35:00|68851.8|68831.8|68849.6|68834.6|68877.7|68857.7|68846.5|68831|778
1701700800000|2023-12-04 14:40:00|68849.7|68834.7|68834.9|68819.9|68853|68836.6|68825.1|68808.9|753
1701701100000|2023-12-04 14:45:00|68834.1|68819.1|68794.4|68779.4|68839.9|68824.9|68789.2|68774.2|804
1701701400000|2023-12-04 14:50:00|68794.3|68779.3|68807.3|68792.3|68828|68813|68787.8|68772.8|762
1701701700000|2023-12-04 14:55:00|68807.1|68792.1|68792.9|68772.9|68810.6|68795.6|68766.3|68751.3|711
1701702000000|2023-12-04 15:00:00|68794.1|68774.1|68796.4|68781.4|68798.5|68783.2|68768.4|68749.5|923
1701702300000|2023-12-04 15:05:00|68797.6|68782.6|68821.5|68806.5|68829.6|68814.6|68769.1|68749.1|875
1701702600000|2023-12-04 15:10:00|68822.6|68807.6|68853.5|68838.5|68857.3|68842.3|68821.8|68806.8|737
1701702900000|2023-12-04 15:15:00|68855.9|68840.9|68886.3|68871.3|68894.1|68879.1|68839.3|68824.3|772
1701703200000|2023-12-04 15:20:00|68886.2|68871.2|68926.5|68911.5|68943.5|68927.7|68869.7|68854.7|867
1701703500000|2023-12-04 15:25:00|68926.4|68911.4|68931.3|68916.3|68959|68944|68921.3|68906.3|881
1701703800000|2023-12-04 15:30:00|68932.7|68917.7|68962.4|68947.4|68972.8|68957.8|68924.1|68909.1|805
1701704100000|2023-12-04 15:35:00|68962.8|68947.8|68981.8|68966.8|68992.8|68977.8|68954|68939|847
1701704400000|2023-12-04 15:40:00|68980.5|68965.5|68994.3|68979.3|69011.7|68996.7|68979.4|68964.4|774
1701704700000|2023-12-04 15:45:00|68994.1|68979.1|68949|68934|69001.1|68986.1|68949|68934|794
1701705000000|2023-12-04 15:50:00|68948.7|68933.7|68958.9|68943.9|68967.7|68952.7|68943.5|68928.5|767
1701705300000|2023-12-04 15:55:00|68963|68948|68943.1|68928.1|68965.9|68950.9|68942.4|68927.4|701
1701705600000|2023-12-04 16:00:00|68943.2|68928.2|68956.8|68941.8|68957|68942|68925.4|68910.4|702
1701705900000|2023-12-04 16:05:00|68957|68942|68928.2|68913.2|68963.6|68948.6|68928.1|68913.1|654
1701706200000|2023-12-04 16:10:00|68928|68913|68919.9|68904.9|68941.9|68922.9|68910.9|68895.9|644
1701706500000|2023-12-04 16:15:00|68920|68905|68921|68906|68932|68917|68902.1|68887.1|695
1701706800000|2023-12-04 16:20:00|68919.4|68904.4|68903.9|68883.9|68925.2|68910.2|68893.7|68873.7|621
1701707100000|2023-12-04 16:25:00|68903.4|68883.4|68901.6|68881.6|68925.7|68910.7|68897.8|68877.8|704
1701707400000|2023-12-04 16:30:00|68901.5|68881.5|68905.1|68890.1|68913.3|68894.3|68891.9|68874.9|642
1701707700000|2023-12-04 16:35:00|68905.2|68890.2|68892.2|68877.2|68910.2|68895.2|68892.2|68877.2|656
1701708000000|2023-12-04 16:40:00|68892|68877|68918.1|68903.1|68918.8|68903.7|68878.5|68863.5|650
1701708300000|2023-12-04 16:45:00|68918|68903|68919.5|68904.5|68921.4|68906.4|68888.6|68873.6|553
1701708600000|2023-12-04 16:50:00|68919.3|68904.3|68929.4|68914.4|68929.6|68914.6|68907.7|68892.7|582
1701708900000|2023-12-04 16:55:00|68929.8|68914.8|68890.2|68875.2|68930.6|68915.6|68888.2|68873.2|613
1701709200000|2023-12-04 17:00:00|68889|68874|68895.5|68875.5|68896.7|68876.7|68875.6|68860.6|569
1701709500000|2023-12-04 17:05:00|68895.6|68875.6|68872.5|68852.5|68896.1|68876.1|68870.8|68850.8|506
1701709800000|2023-12-04 17:10:00|68872.2|68852.2|68888.5|68868.5|68894|68874|68870|68850|455
1701710100000|2023-12-04 17:15:00|68890.2|68870.2|68896.4|68881.4|68896.4|68881.4|68875.1|68855.1|520
1701710400000|2023-12-04 17:20:00|68896.1|68881.1|68927.8|68907.8|68933.6|68915.2|68895.6|68879.1|521
1701710700000|2023-12-04 17:25:00|68927.9|68907.9|68915.4|68895.4|68935.5|68915.5|68904.1|68884.1|553
1701711000000|2023-12-04 17:30:00|68915.5|68895.5|68897.3|68877.3|68915.8|68895.8|68888.5|68868.5|529
1701711300000|2023-12-04 17:35:00|68897.2|68877.2|68887.1|68867.1|68905.9|68885.9|68884.6|68864.6|431
1701711600000|2023-12-04 17:40:00|68887|68867|68894.2|68874.2|68902|68882|68886.6|68866.6|430
1701711900000|2023-12-04 17:45:00|68893.2|68873.2|68882.1|68862.1|68893.8|68878.8|68874.9|68859.9|459
1701712200000|2023-12-04 17:50:00|68883.1|68863.1|68884.9|68864.9|68892|68872|68877.2|68857.2|473
1701712500000|2023-12-04 17:55:00|68885.4|68865.4|68883.7|68863.7|68894.2|68874.2|68878.7|68858.7|545
1701712800000|2023-12-04 18:00:00|68883.6|68863.6|68894.2|68879.2|68894.9|68879.9|68878.1|68858.2|533
1701713100000|2023-12-04 18:05:00|68894.1|68879.1|68895.6|68880.6|68896.2|68881.2|68881.4|68866.4|407
1701713400000|2023-12-04 18:10:00|68895.5|68880.5|68901|68886|68901|68886|68889.9|68874.9|435
1701713700000|2023-12-04 18:15:00|68900.9|68885.9|68918.9|68898.9|68924.7|68904.7|68895.3|68879|499
1701714000000|2023-12-04 18:20:00|68918.6|68898.6|68926.9|68906.9|68930.6|68910.6|68915.9|68895.9|464
1701714300000|2023-12-04 18:25:00|68926.8|68906.8|68949.6|68929.6|68950.9|68930.9|68921.2|68905.2|494
1701714600000|2023-12-04 18:30:00|68949.8|68929.8|68950.6|68930.6|68953.8|68933.8|68939.6|68919.6|523
1701714900000|2023-12-04 18:35:00|68950.5|68930.5|68934.6|68914.6|68952.8|68932.8|68929.1|68909.1|460
1701715200000|2023-12-04 18:40:00|68934.5|68914.5|68943.8|68923.8|68944|68924|68924.8|68904.8|479
1701715500000|2023-12-04 18:45:00|68943.9|68923.9|68930.4|68910.4|68954.7|68934.7|68928.7|68908.7|457
1701715800000|2023-12-04 18:50:00|68930.5|68910.5|68938|68918|68940.4|68920.4|68927.9|68907.9|371
1701716100000|2023-12-04 18:55:00|68937.9|68917.9|68942.2|68927.2|68948.1|68928.4|68935.2|68915.2|384
1701716400000|2023-12-04 19:00:00|68942.3|68927.3|68938.7|68918.7|68946.3|68931.3|68932.3|68915.1|491
1701716700000|2023-12-04 19:05:00|68938.5|68918.5|68940.8|68920.8|68948.3|68928.3|68936.9|68916.9|440
1701717000000|2023-12-04 19:10:00|68940.9|68920.9|68926.9|68906.9|68944.1|68924.1|68925.3|68905.3|420
1701717300000|2023-12-04 19:15:00|68926.8|68906.8|68922.4|68907.4|68926.9|68910.5|68921.5|68901.8|325
1701717600000|2023-12-04 19:20:00|68922.5|68907.5|68906.5|68886.5|68922.7|68907.7|68904.4|68884.4|329
1701717900000|2023-12-04 19:25:00|68905.9|68885.9|68892.9|68877.9|68907.6|68887.6|68891.7|68871.7|407
1701718200000|2023-12-04 19:30:00|68892.8|68877.8|68912|68897|68915.1|68900.1|68891.1|68876.1|366
1701718500000|2023-12-04 19:35:00|68912.1|68897.1|68901|68881|68915.5|68900.5|68901|68881|412
1701718800000|2023-12-04 19:40:00|68900.9|68880.9|68884.7|68864.7|68901.1|68881.1|68883.9|68863.9|356
1701719100000|2023-12-04 19:45:00|68884.6|68864.6|68870.3|68850.3|68892|68872|68870.1|68850.1|479
1701719400000|2023-12-04 19:50:00|68870.2|68850.2|68868.3|68848.3|68880.5|68860.5|68860.3|68840.3|437
1701719700000|2023-12-04 19:55:00|68868.6|68848.6|68862|68842|68876.3|68861.3|68852.1|68832.1|449
1701720000000|2023-12-04 20:00:00|68861.5|68841.5|68846.4|68826.4|68861.5|68841.5|68834.6|68814.6|447
1701720300000|2023-12-04 20:05:00|68846.3|68826.3|68848.5|68833.5|68857.6|68842.6|68845.1|68826|488
1701720600000|2023-12-04 20:10:00|68848.6|68833.6|68837.4|68822.4|68853.6|68838.6|68832.9|68817.9|431
1701720900000|2023-12-04 20:15:00|68837.5|68822.5|68831.8|68811.8|68842.4|68827.4|68830.9|68810.9|411
1701721200000|2023-12-04 20:20:00|68831.7|68811.7|68839.2|68824.2|68842.6|68827.6|68825.3|68807.4|387
1701721500000|2023-12-04 20:25:00|68839.1|68824.1|68851.2|68831.2|68851.7|68833.3|68838.6|68823.6|337
1701721800000|2023-12-04 20:30:00|68851|68831|68834.6|68814.6|68851|68831|68830.9|68812.8|402
1701722100000|2023-12-04 20:35:00|68834.8|68814.8|68825.7|68805.7|68837.9|68817.9|68824|68804|383
1701722400000|2023-12-04 20:40:00|68825.5|68805.5|68826.7|68806.7|68830.5|68814|68823.1|68805.1|315
1701722700000|2023-12-04 20:45:00|68826.8|68806.8|68829.5|68809.5|68834.4|68815|68820.4|68800.4|409
1701723000000|2023-12-04 20:50:00|68828.8|68808.8|68821.2|68806.2|68828.8|68808.8|68814.3|68794.3|432
1701723300000|2023-12-04 20:55:00|68821.4|68806.4|68821.6|68806.6|68828.5|68813.5|68814.3|68799.3|455
1701723600000|2023-12-04 21:00:00|68820.3|68805.3|68808.6|68788.6|68829.8|68809.8|68808.5|68788.5|322
1701723900000|2023-12-04 21:05:00|68808.5|68788.5|68814.7|68794.7|68819.5|68799.5|68802|68784.2|224
1701724200000|2023-12-04 21:10:00|68814.8|68794.8|68814.3|68794.3|68816.7|68798.3|68811.2|68791.2|154
1701724500000|2023-12-04 21:15:00|68814.4|68794.4|68808.9|68788.9|68817.8|68797.8|68804.7|68787.3|195
1701724800000|2023-12-04 21:20:00|68809.4|68789.4|68802.5|68787.5|68809.9|68789.9|68801.9|68783.1|240
1701725100000|2023-12-04 21:25:00|68802.4|68787.4|68807.9|68787.9|68810|68790|68802.3|68782.3|284
1701725400000|2023-12-04 21:30:00|68807.8|68787.8|68811.3|68791.3|68811.6|68791.6|68807.8|68787.8|245
1701725700000|2023-12-04 21:35:00|68811.4|68791.4|68814.3|68794.3|68817.1|68797.1|68809.2|68789.2|306
1701726000000|2023-12-04 21:40:00|68814.2|68794.2|68815.5|68795.5|68817.6|68797.6|68813|68793|375
1701726300000|2023-12-04 21:45:00|68815.2|68795.2|68812.6|68792.6|68815.8|68795.8|68808.5|68788.5|421
1701726600000|2023-12-04 21:50:00|68813|68793|68819.1|68799.1|68822.2|68802.2|68812.5|68792.5|589
1701726900000|2023-12-04 21:55:00|68819.5|68799.5|68812.4|68792.4|68820.7|68800.7|68810.5|68790.5|450
1701727200000|2023-12-04 22:00:00|68813.3|68793|68875.6|68793.5|68878.7|68796|68813.3|68789.8|63
1701727500000|2023-12-04 22:05:00|68877.9|68796.3|68853.2|68798.7|68879.5|68804.7|68852.8|68794.5|121
1701727800000|2023-12-04 22:10:00|68853.1|68798.8|68852.9|68794.8|68855.7|68800.9|68851.7|68794.6|130
1701728100000|2023-12-04 22:15:00|68852.8|68794.7|68831.8|68793.3|68852.8|68795.9|68831|68792.6|133
1701728400000|2023-12-04 22:20:00|68831.6|68793.1|68830.1|68795.4|68831.8|68795.4|68817.9|68790.7|143
1701728700000|2023-12-04 22:25:00|68829.8|68795.3|68824.9|68798.4|68830.3|68798.4|68824.8|68794.9|76
1701729000000|2023-12-04 22:30:00|68825|68798.6|68822.6|68798.9|68825.2|68799.7|68822.6|68798.4|129
1701729300000|2023-12-04 22:35:00|68823.1|68798.4|68822.5|68796|68824.3|68798.4|68822.1|68795.6|122
1701729600000|2023-12-04 22:40:00|68822.6|68796.1|68819.5|68796.5|68822.6|68796.8|68814.1|68793.5|160
1701729900000|2023-12-04 22:45:00|68820.4|68796|68822|68795.6|68823|68796.6|68820.4|68795.2|146
1701730200000|2023-12-04 22:50:00|68821.9|68795.7|68841.2|68808.6|68841.5|68810.2|68821.3|68795.6|286
1701730500000|2023-12-04 22:55:00|68841.4|68809|68818.7|68798.7|68847.7|68810.9|68818.1|68795.2|218
1701730800000|2023-12-04 23:00:00|68818.2|68798.2|68819.5|68799.5|68822.3|68802.3|68816.9|68796.9|211
1701731100000|2023-12-04 23:05:00|68819.2|68799.2|68812|68792|68822.5|68802.5|68811.7|68791.7|195
1701731400000|2023-12-04 23:10:00|68812.1|68792.1|68818.7|68798.7|68820.6|68799.1|68811.3|68791.3|144
1701731700000|2023-12-04 23:15:00|68818.1|68798.1|68814.2|68794.2|68821.7|68801.7|68813.2|68793.2|165
1701732000000|2023-12-04 23:20:00|68814.1|68794.1|68809.9|68789.9|68817.2|68797.2|68809.9|68789.9|140
1701732300000|2023-12-04 23:25:00|68809.8|68789.8|68807.4|68787.4|68810.4|68790.4|68807.2|68787.2|102
1701732600000|2023-12-04 23:30:00|68807.5|68787.5|68814.7|68794.7|68815.8|68795.8|68807.5|68787.5|146
1701732900000|2023-12-04 23:35:00|68814.8|68794.8|68813.7|68793.7|68814.8|68796.8|68811|68793|127
1701733200000|2023-12-04 23:40:00|68811.3|68796.3|68805.7|68785.7|68814.1|68796.4|68802.9|68782.9|195
1701733500000|2023-12-04 23:45:00|68806.9|68786.9|68807.4|68787.4|68813.4|68793.4|68805.3|68785.3|196
1701733800000|2023-12-04 23:50:00|68807.5|68787.5|68801.5|68781.5|68808.5|68788.5|68801.3|68781.3|198
1701734100000|2023-12-04 23:55:00|68801.6|68781.6|68803.4|68783.4|68806.7|68786.7|68800.9|68780.9|160
1701734400000|2023-12-05 00:00:00|68803.6|68783.6|68802.4|68782.4|68812|68792|68800.1|68780.1|322
1701734700000|2023-12-05 00:05:00|68802.3|68782.3|68795.5|68775.5|68802.3|68782.3|68795.1|68775.1|242
1701735000000|2023-12-05 00:10:00|68795.6|68775.6|68790.7|68770.7|68795.8|68778|68789|68770.7|229
1701735300000|2023-12-05 00:15:00|68792.4|68772.4|68784.9|68764.9|68794.6|68774.6|68784.8|68764.8|305
1701735600000|2023-12-05 00:20:00|68785|68765|68792|68772|68798.5|68778.5|68784.9|68764.9|263
1701735900000|2023-12-05 00:25:00|68792.2|68772.2|68788.6|68768.6|68797.4|68777.4|68782.8|68762.8|317
1701736200000|2023-12-05 00:30:00|68788.7|68768.7|68787.4|68767.4|68791.4|68771.4|68782|68762|290
1701736500000|2023-12-05 00:35:00|68787.5|68767.5|68759.7|68739.7|68787.5|68767.5|68748.2|68728.2|337
1701736800000|2023-12-05 00:40:00|68759.9|68739.9|68758.8|68738.8|68770.3|68750.3|68755|68735|358
1701737100000|2023-12-05 00:45:00|68758.9|68738.9|68761.2|68741.2|68769.9|68749.9|68754.6|68734.6|323
1701737400000|2023-12-05 00:50:00|68761.3|68741.3|68768.5|68748.5|68777.4|68757.4|68759.9|68739.9|405
1701737700000|2023-12-05 00:55:00|68767.6|68747.6|68764|68744|68770|68750|68757|68737|361
1701738000000|2023-12-05 01:00:00|68764.1|68744.1|68768.1|68748.1|68775.4|68755.4|68758.2|68738.2|443
1701738300000|2023-12-05 01:05:00|68768.2|68748.2|68771.8|68751.8|68777.8|68757.8|68763.9|68743.9|345
1701738600000|2023-12-05 01:10:00|68772.5|68752.5|68796.9|68776.9|68800.1|68780.1|68772.5|68752.5|379
1701738900000|2023-12-05 01:15:00|68796.8|68776.8|68811.1|68791.1|68813.5|68793.5|68793.9|68773.9|461
1701739200000|2023-12-05 01:20:00|68810.4|68790.4|68809|68789|68812.1|68792.1|68794.9|68774.9|448
1701739500000|2023-12-05 01:25:00|68809.1|68789.1|68804.3|68784.3|68812.7|68792.7|68803.5|68783.5|415
1701739800000|2023-12-05 01:30:00|68804.4|68784.4|68801.2|68781.2|68818.6|68798.6|68798.6|68778.6|442
1701740100000|2023-12-05 01:35:00|68801.1|68781.1|68815.6|68795.6|68818.5|68798.5|68801.1|68781.1|387
1701740400000|2023-12-05 01:40:00|68815.9|68795.9|68805.2|68785.2|68819.3|68799.3|68804.1|68784.1|363
1701740700000|2023-12-05 01:45:00|68805.3|68785.3|68791.2|68771.2|68805.3|68785.3|68784.4|68764.4|414
1701741000000|2023-12-05 01:50:00|68791|68771|68795|68775|68795.3|68775.3|68786.7|68766.7|376
1701741300000|2023-12-05 01:55:00|68794.7|68774.7|68790.6|68770.6|68794.7|68774.7|68782.2|68762.2|374
1701741600000|2023-12-05 02:00:00|68790.2|68770.2|68774.5|68754.5|68793|68773|68773.2|68753.2|337
1701741900000|2023-12-05 02:05:00|68774.6|68754.6|68775.9|68755.9|68786.1|68766.1|68774.1|68754.1|283
1701742200000|2023-12-05 02:10:00|68776.1|68756.1|68779.4|68759.4|68788.4|68768.4|68774.8|68754.8|306
1701742500000|2023-12-05 02:15:00|68779.5|68759.5|68770.7|68750.7|68782.2|68762.2|68768.9|68748.9|307
1701742800000|2023-12-05 02:20:00|68770.8|68750.8|68780.8|68760.8|68783.3|68763.3|68767.2|68747.2|317
1701743100000|2023-12-05 02:25:00|68780.9|68760.9|68789.3|68769.3|68789.4|68769.4|68779.3|68759.3|324
1701743400000|2023-12-05 02:30:00|68789.2|68769.2|68793.1|68773.1|68799.2|68779.2|68786.5|68766.5|367
1701743700000|2023-12-05 02:35:00|68792.9|68772.9|68811.7|68791.7|68815.6|68795.6|68792.2|68772.2|295
1701744000000|2023-12-05 02:40:00|68811.8|68791.8|68813.7|68793.7|68818.3|68798.3|68808|68788|281
1701744300000|2023-12-05 02:45:00|68813.8|68793.8|68796.4|68776.4|68813.8|68793.8|68792.6|68772.6|279
1701744600000|2023-12-05 02:50:00|68797.5|68777.5|68804.8|68784.8|68806.4|68786.4|68797|68777|272
1701744900000|2023-12-05 02:55:00|68805|68785|68807.1|68787.1|68813.5|68793.5|68799.2|68779.2|474
1701745200000|2023-12-05 03:00:00|68807|68787|68804.9|68784.9|68807.3|68787.3|68798.6|68778.6|315
1701745500000|2023-12-05 03:05:00|68804.8|68784.8|68802.6|68782.6|68808.9|68788.9|68801.2|68781.2|241
1701745800000|2023-12-05 03:10:00|68804.2|68784.2|68804.9|68784.9|68808.9|68788.9|68801.6|68781.6|283
1701746100000|2023-12-05 03:15:00|68805|68785|68798.4|68778.4|68805.5|68785.5|68797.1|68777.1|264
1701746400000|2023-12-05 03:20:00|68798.7|68778.7|68788.6|68768.6|68798.9|68778.9|68786.7|68766.7|290
1701746700000|2023-12-05 03:25:00|68788.5|68768.5|68778.3|68758.3|68788.8|68768.8|68775|68755|232
1701747000000|2023-12-05 03:30:00|68778.4|68758.4|68776.2|68756.2|68796.6|68776.6|68765.8|68745.8|569
1701747300000|2023-12-05 03:35:00|68776.4|68756.4|68772.8|68752.8|68779.6|68759.6|68770.7|68750.7|360
1701747600000|2023-12-05 03:40:00|68772.9|68752.9|68788.2|68768.2|68789.1|68769.1|68772.9|68752.9|418
1701747900000|2023-12-05 03:45:00|68787.8|68767.8|68782.2|68762.2|68791.4|68771.4|68781.5|68761.5|314
1701748200000|2023-12-05 03:50:00|68782.1|68762.1|68792.3|68772.3|68792.7|68772.7|68778.8|68758.8|285
1701748500000|2023-12-05 03:55:00|68792.4|68772.4|68782.4|68762.4|68792.4|68772.4|68779.5|68759.5|306
1701748800000|2023-12-05 04:00:00|68782.5|68762.5|68772.9|68752.9|68788.5|68768.5|68770.4|68750.4|394
1701749100000|2023-12-05 04:05:00|68773|68753|68776.5|68756.5|68780.3|68762|68768.5|68748.5|215
1701749400000|2023-12-05 04:10:00|68776.6|68756.6|68773.2|68758.2|68776.9|68758.9|68772.4|68752.4|184
1701749700000|2023-12-05 04:15:00|68773|68758|68776.6|68756.6|68777.5|68758.3|68770.3|68752.7|184
1701750000000|2023-12-05 04:20:00|68776.3|68756.3|68779.7|68759.7|68780.1|68760.1|68770.1|68750.1|202
1701750300000|2023-12-05 04:25:00|68779.8|68759.8|68770.5|68750.5|68779.9|68759.9|68770.4|68750.4|214
1701750600000|2023-12-05 04:30:00|68770.4|68750.4|68763.9|68743.9|68774|68754|68763.4|68743.4|270
1701750900000|2023-12-05 04:35:00|68764.2|68744.2|68760.4|68740.4|68767.4|68747.4|68760.2|68740.2|230
1701751200000|2023-12-05 04:40:00|68760.3|68740.3|68764.6|68744.6|68765.6|68745.6|68756.5|68736.5|266
1701751500000|2023-12-05 04:45:00|68764.7|68744.7|68763.2|68743.2|68772.3|68752.3|68762.9|68742.9|287
1701751800000|2023-12-05 04:50:00|68763.1|68743.1|68760.9|68740.9|68763.9|68743.9|68757.2|68737.2|198
1701752100000|2023-12-05 04:55:00|68760.8|68740.8|68759.9|68739.9|68770.5|68750.5|68759.7|68739.7|267
1701752400000|2023-12-05 05:00:00|68759.8|68739.8|68760.5|68740.5|68761|68741|68750.6|68730.6|329
1701752700000|2023-12-05 05:05:00|68760.4|68740.4|68766.3|68746.3|68773|68753|68757.5|68737.5|327
1701753000000|2023-12-05 05:10:00|68766.4|68746.4|68767.6|68747.6|68767.9|68747.9|68762.8|68742.8|224
1701753300000|2023-12-05 05:15:00|68767.7|68747.7|68773|68753|68775.3|68755.3|68767.7|68747.7|198
1701753600000|2023-12-05 05:20:00|68772.8|68752.8|68786.6|68766.6|68786.9|68766.9|68771.2|68751.2|231
1701753900000|2023-12-05 05:25:00|68786.5|68766.5|68766.3|68746.3|68786.8|68766.8|68765.2|68745.2|291
1701754200000|2023-12-05 05:30:00|68766.2|68746.2|68776.1|68756.1|68783.1|68763.1|68764.4|68744.4|292
1701754500000|2023-12-05 05:35:00|68776.2|68756.2|68771|68751|68776.7|68756.7|68767.2|68747.2|249
1701754800000|2023-12-05 05:40:00|68771.1|68751.1|68762.9|68742.9|68772|68752|68760.2|68740.2|332
1701755100000|2023-12-05 05:45:00|68762.4|68742.4|68748|68728|68762.7|68742.7|68747.5|68727.5|205
1701755400000|2023-12-05 05:50:00|68748.1|68728.1|68753.5|68733.5|68758.4|68738.4|68743.1|68723.1|331
1701755700000|2023-12-05 05:55:00|68753.2|68733.2|68739.1|68719.1|68755.1|68735.1|68738.9|68718.9|399
1701756000000|2023-12-05 06:00:00|68739|68719|68751.4|68731.4|68761.6|68741.6|68738.7|68718.7|413
1701756300000|2023-12-05 06:05:00|68751.7|68731.7|68773.9|68753.9|68774.5|68754.5|68750.4|68730.4|374
1701756600000|2023-12-05 06:10:00|68774|68754|68759.5|68739.5|68776.1|68756.1|68754.2|68734.2|410
1701756900000|2023-12-05 06:15:00|68759.8|68739.8|68771.3|68751.3|68771.6|68751.6|68753.9|68733.9|351
1701757200000|2023-12-05 06:20:00|68771.2|68751.2|68786.2|68766.2|68789.8|68769.8|68769.5|68749.5|372
1701757500000|2023-12-05 06:25:00|68786.3|68766.3|68802|68782|68802|68782|68786.1|68766.1|278
1701757800000|2023-12-05 06:30:00|68802.1|68782.1|68814.1|68794.1|68829|68809|68802.1|68782.1|414
1701758100000|2023-12-05 06:35:00|68813.9|68793.9|68814.8|68794.8|68822|68802|68801.1|68786.1|324
1701758400000|2023-12-05 06:40:00|68814.6|68794.6|68814.8|68794.8|68817.3|68797.3|68803.4|68783.4|365
1701758700000|2023-12-05 06:45:00|68815.3|68795.3|68817.3|68797.3|68827.4|68807.4|68810.8|68790.8|432
1701759000000|2023-12-05 06:50:00|68817.1|68797.1|68825.2|68805.2|68833.8|68813.8|68813.7|68793.7|426
1701759300000|2023-12-05 06:55:00|68825.3|68805.3|68822.8|68802.8|68837.8|68817.8|68822.5|68802.5|375
1701759600000|2023-12-05 07:00:00|68822.7|68802.7|68849.8|68834.8|68858.2|68843.2|68822.7|68802.7|579
1701759900000|2023-12-05 07:05:00|68849.7|68834.7|68870.1|68850.1|68876.8|68858.4|68849.7|68834.7|529
1701760200000|2023-12-05 07:10:00|68870|68850|68886.2|68866.2|68897.1|68877.1|68869.4|68849.4|496
1701760500000|2023-12-05 07:15:00|68886.4|68866.4|68908.3|68888.3|68921.3|68901.3|68886.2|68866.2|450
1701760800000|2023-12-05 07:20:00|68908.4|68888.4|68937|68917|68948|68928|68903.2|68884.7|564
1701761100000|2023-12-05 07:25:00|68936.9|68916.9|68981.3|68961.3|68985.4|68965.4|68918.3|68903.3|690
1701761400000|2023-12-05 07:30:00|68981.2|68961.2|68969.8|68954.8|69000.8|68980.8|68959.2|68944.2|656
1701761700000|2023-12-05 07:35:00|68971.6|68956.6|68989.3|68974.3|68989.3|68974.3|68952|68937|607
1701762000000|2023-12-05 07:40:00|68989.4|68974.4|68992.2|68972.2|68997.4|68982.4|68969.9|68952.3|582
1701762300000|2023-12-05 07:45:00|68993.2|68973.2|68998.8|68983.8|69008.7|68991.5|68983.5|68966.4|564
1701762600000|2023-12-05 07:50:00|68998.7|68983.7|69009.2|68989.2|69016.6|68998.7|68994.1|68974.1|505
1701762900000|2023-12-05 07:55:00|69009.4|68989.4|68997.7|68977.7|69017.1|68999|68986|68971|605
1701763200000|2023-12-05 08:00:00|68998.3|68978.3|68965.2|68950.2|69005.7|68987.3|68961.4|68946.4|791
1701763500000|2023-12-05 08:05:00|68964.7|68949.7|68961.5|68946.5|68992.4|68977.4|68961|68946|670
1701763800000|2023-12-05 08:10:00|68960.6|68945.6|68960.5|68940.5|68977.4|68962.4|68953.3|68938.3|661
1701764100000|2023-12-05 08:15:00|68958.2|68938.2|68949.5|68934.5|68985.7|68970.7|68941.2|68926.2|706
1701764400000|2023-12-05 08:20:00|68946.7|68931.7|68936.6|68921.6|68959.6|68944.6|68935.2|68920.2|518
1701764700000|2023-12-05 08:25:00|68936.8|68921.8|68934.7|68919.7|68948.4|68933.4|68930.4|68915.4|515
1701765000000|2023-12-05 08:30:00|68934.8|68919.8|68903.5|68888.5|68941.3|68926.3|68902|68887|523
1701765300000|2023-12-05 08:35:00|68903.6|68888.6|68899.9|68884.9|68917.7|68897.7|68886|68871|569
1701765600000|2023-12-05 08:40:00|68901.8|68886.8|68899.5|68879.5|68918|68903|68895.5|68875.5|540
1701765900000|2023-12-05 08:45:00|68898.6|68878.6|68870.6|68850.6|68909.4|68889.4|68865.8|68846.6|591
1701766200000|2023-12-05 08:50:00|68870.9|68850.9|68850|68830|68882.9|68864.3|68845.5|68828.2|643
1701766500000|2023-12-05 08:55:00|68846|68826|68832.2|68812.2|68866|68851|68829.5|68809.5|644
1701766800000|2023-12-05 09:00:00|68831.5|68811.5|68836.5|68821.5|68838.6|68823.6|68799.8|68784.8|772
1701767100000|2023-12-05 09:05:00|68836.4|68821.4|68839.5|68824.5|68845.3|68830.3|68824.4|68809.4|585
1701767400000|2023-12-05 09:10:00|68839.6|68824.6|68817.1|68802.1|68847.1|68832.1|68800.6|68785.6|570
1701767700000|2023-12-05 09:15:00|68817.2|68802.2|68803.8|68788.8|68826.2|68811.2|68798.8|68783.8|598
1701768000000|2023-12-05 09:20:00|68803.9|68788.9|68790.5|68775.5|68809.6|68794.6|68788.6|68773.6|531
1701768300000|2023-12-05 09:25:00|68790.6|68775.6|68785.5|68770.5|68803|68788|68784.9|68769.8|485
1701768600000|2023-12-05 09:30:00|68785.6|68770.6|68787.8|68772.8|68791.6|68776.6|68774.7|68758.4|575
1701768900000|2023-12-05 09:35:00|68787.9|68772.9|68792.9|68777.9|68794.3|68779.3|68777.1|68762.1|566
1701769200000|2023-12-05 09:40:00|68792.4|68777.4|68807.1|68792.1|68811.4|68796.4|68786.1|68771.1|533
1701769500000|2023-12-05 09:45:00|68807.7|68792.7|68826.3|68806.3|68835.4|68815.4|68807.1|68792.1|510
1701769800000|2023-12-05 09:50:00|68827.5|68807.5|68830.5|68815.5|68842.5|68827.5|68823|68806.1|520
1701770100000|2023-12-05 09:55:00|68830.7|68815.7|68845.1|68825.1|68853.6|68833.6|68829.4|68814.4|532
1701770400000|2023-12-05 10:00:00|68845|68825|68844.4|68829.4|68858.7|68838.7|68838.1|68823.1|555
1701770700000|2023-12-05 10:05:00|68846.3|68831.3|68850.1|68830.1|68859.7|68841.9|68840|68820|516
1701771000000|2023-12-05 10:10:00|68849.5|68829.5|68835.9|68820.9|68853|68835.6|68831.4|68816.4|446
1701771300000|2023-12-05 10:15:00|68835.2|68820.2|68829.5|68814.5|68853.8|68838.8|68821.1|68806.1|467
1701771600000|2023-12-05 10:20:00|68829.6|68814.6|68836.3|68821.3|68846.3|68831.3|68825.1|68810.1|416
1701771900000|2023-12-05 10:25:00|68837.9|68822.9|68794.4|68779.4|68844.1|68829.1|68793.1|68778.1|500
1701772200000|2023-12-05 10:30:00|68793.9|68778.9|68818|68803|68820.1|68805.1|68793.3|68778.3|564
1701772500000|2023-12-05 10:35:00|68817.9|68802.9|68824.5|68809.5|68826.7|68811.7|68806.1|68791.1|481
1701772800000|2023-12-05 10:40:00|68824.6|68809.6|68819.3|68804.3|68834.4|68819.4|68817.8|68802.8|497
1701773100000|2023-12-05 10:45:00|68820.6|68805.6|68833.4|68818.4|68847.3|68832.3|68820.6|68805.6|487
1701773400000|2023-12-05 10:50:00|68833.6|68818.6|68829.9|68814.9|68843.4|68828.4|68818.5|68803.5|485
1701773700000|2023-12-05 10:55:00|68830|68815|68840.1|68825.1|68849.7|68834.7|68824.6|68809.6|487
1701774000000|2023-12-05 11:00:00|68840|68825|68825.6|68810.6|68844.3|68829.3|68820|68805|516
1701774300000|2023-12-05 11:05:00|68825.7|68810.7|68834.2|68819.2|68841.7|68826.7|68822.1|68807.1|449
1701774600000|2023-12-05 11:10:00|68835.5|68820.5|68834.7|68819.7|68837.6|68822.6|68810.4|68795.4|522
1701774900000|2023-12-05 11:15:00|68834.8|68819.8|68822|68807|68838.4|68823.4|68820.8|68805.8|445
1701775200000|2023-12-05 11:20:00|68823.1|68808.1|68833.6|68818.6|68837.7|68822.7|68818.6|68803.6|495
1701775500000|2023-12-05 11:25:00|68833.7|68818.7|68872.1|68852.1|68875|68860|68833.7|68818.7|540
1701775800000|2023-12-05 11:30:00|68871.9|68851.9|68912.9|68897.9|68916.9|68901.9|68871.8|68851.9|573
1701776100000|2023-12-05 11:35:00|68912.8|68897.8|68913.6|68898.6|68922|68907|68912.4|68897.4|464
1701776400000|2023-12-05 11:40:00|68913.8|68898.8|68934.3|68919.3|68935.2|68920.2|68912.7|68897.7|512
1701776700000|2023-12-05 11:45:00|68934.4|68919.4|68931.8|68911.8|68945.9|68928.8|68924.5|68904.5|518
1701777000000|2023-12-05 11:50:00|68931.9|68911.9|68922.4|68907.4|68941.3|68921.3|68918.1|68903.1|474
1701777300000|2023-12-05 11:55:00|68922.6|68907.6|68922.5|68907.5|68935.3|68920.3|68920.7|68905.7|468
1701777600000|2023-12-05 12:00:00|68922.6|68907.6|68920|68905|68923.4|68908.4|68908.7|68893.7|508
1701777900000|2023-12-05 12:05:00|68919.4|68904.4|68916.5|68901.5|68926.8|68911.8|68908.9|68893.9|512
1701778200000|2023-12-05 12:10:00|68916.4|68901.4|68911.6|68896.6|68923.9|68908.9|68905.1|68890.1|505
1701778500000|2023-12-05 12:15:00|68911.5|68896.5|68933.2|68918.2|68933.2|68918.2|68911.5|68896.5|396
1701778800000|2023-12-05 12:20:00|68933.9|68918.9|68913.3|68898.3|68940.5|68925.5|68904.5|68889.5|496
1701779100000|2023-12-05 12:25:00|68913.4|68898.4|68937.1|68922.1|68938.6|68923.6|68908.2|68893.2|417
1701779400000|2023-12-05 12:30:00|68938.8|68923.8|68936.2|68921.2|68944.8|68929.8|68935.5|68920.5|526
1701779700000|2023-12-05 12:35:00|68936.3|68921.3|68917.5|68902.5|68937.7|68922.7|68908.1|68893.1|522
1701780000000|2023-12-05 12:40:00|68917.4|68902.4|68919.2|68904.2|68924.5|68909.5|68910.2|68895.2|466
1701780300000|2023-12-05 12:45:00|68919.8|68904.8|68936.7|68921.7|68940.6|68925.6|68918.4|68903.4|506
1701780600000|2023-12-05 12:50:00|68936.6|68921.6|68954.2|68939.2|68954.8|68939.8|68935.5|68920.5|470
1701780900000|2023-12-05 12:55:00|68954.3|68939.3|68953.1|68938.1|68964.6|68949.6|68942.6|68927.6|519
1701781200000|2023-12-05 13:00:00|68955.5|68940.5|68921.9|68906.9|68956.2|68941.2|68904.3|68889.3|659
1701781500000|2023-12-05 13:05:00|68922.1|68907.1|68932.5|68917.5|68940.3|68925.3|68914|68899|621
1701781800000|2023-12-05 13:10:00|68932.6|68917.6|68920.2|68905.2|68933.4|68918.4|68905.1|68890.1|619
1701782100000|2023-12-05 13:15:00|68920.1|68905.1|68930.9|68915.9|68940.1|68925.1|68915|68900|592
1701782400000|2023-12-05 13:20:00|68931.2|68916.2|68898.7|68883.7|68937.3|68922.3|68895.1|68880.1|736
1701782700000|2023-12-05 13:25:00|68899.3|68884.3|68892.7|68877.7|68906.9|68891.9|68884|68869|698
1701783000000|2023-12-05 13:30:00|68893.1|68878.1|68861.2|68841.2|68903.1|68888.1|68858.3|68841.2|741
1701783300000|2023-12-05 13:35:00|68860.7|68840.7|68876.9|68861.9|68889.2|68874.2|68850.1|68835.1|698
1701783600000|2023-12-05 13:40:00|68876.3|68861.3|68851.3|68836.3|68876.4|68861.4|68841.2|68826.2|642
1701783900000|2023-12-05 13:45:00|68851.4|68836.4|68854.9|68839.9|68861.8|68846.8|68827.6|68812.6|656
1701784200000|2023-12-05 13:50:00|68853.8|68838.8|68839.2|68824.2|68867.3|68852.3|68839.1|68824.1|736
1701784500000|2023-12-05 13:55:00|68839.3|68824.3|68860|68845|68860.4|68845.4|68826.5|68811.5|732
1701784800000|2023-12-05 14:00:00|68860.6|68845.6|68856|68841|68872.8|68857.8|68849.9|68834.9|715
1701785100000|2023-12-05 14:05:00|68855.9|68840.9|68869.2|68854.2|68880.8|68865.8|68855.6|68840.6|695
1701785400000|2023-12-05 14:10:00|68868.1|68853.1|68907.9|68887.9|68911.6|68895|68865.8|68850.8|675
1701785700000|2023-12-05 14:15:00|68908|68888|68917.6|68902.6|68918.3|68903.3|68882.6|68867.6|682
1701786000000|2023-12-05 14:20:00|68918.7|68903.7|68918.8|68903.8|68927.2|68912.2|68912.7|68895|612
1701786300000|2023-12-05 14:25:00|68921.8|68906.8|68936.5|68921.5|68938.4|68923.4|68917.4|68902.4|610
1701786600000|2023-12-05 14:30:00|68936.2|68921.2|68936.6|68921.6|68951.3|68936.3|68923.5|68908.5|720
1701786900000|2023-12-05 14:35:00|68937.3|68922.3|68940.2|68925.2|68971.9|68951.9|68904|68889|769
1701787200000|2023-12-05 14:40:00|68938.3|68923.3|68974.4|68954.4|68974.8|68954.8|68937.1|68917.1|741
1701787500000|2023-12-05 14:45:00|68974.5|68954.5|68983.1|68968.1|69037.1|69017.1|68962.8|68947.8|930
1701787800000|2023-12-05 14:50:00|68983.3|68968.3|68984.9|68969.9|69000.8|68985.8|68975.6|68960.6|808
1701788100000|2023-12-05 14:55:00|68986.2|68971.2|68993.5|68962.5|68997.4|68977.4|68973.2|68953.2|658
1701788400000|2023-12-05 15:00:00|68993.6|68960.1|68820.3|68800.3|68993.7|68960.2|68799.2|68779.2|1061
1701788700000|2023-12-05 15:05:00|68820.1|68800.1|68876.7|68861.7|68896.5|68878.4|68819.1|68799.1|984
1701789000000|2023-12-05 15:10:00|68879.1|68864.1|68901.7|68886.7|68901.7|68886.7|68822|68807|1014
1701789300000|2023-12-05 15:15:00|68900.4|68885.4|68917|68902|68936.1|68921.1|68885.7|68865.7|933
1701789600000|2023-12-05 15:20:00|68917.2|68902.2|68861.3|68846.3|68919.1|68904.1|68854.6|68839.6|955
1701789900000|2023-12-05 15:25:00|68860.6|68845.6|68909.5|68894.5|68933.3|68917.3|68853.6|68838.6|907
1701790200000|2023-12-05 15:30:00|68909.4|68894.4|68912.4|68897.4|68921.9|68906.9|68890.8|68875.8|944
1701790500000|2023-12-05 15:35:00|68912|68897|68975.2|68960.2|68984.5|68969.5|68887.6|68872.6|905
1701790800000|2023-12-05 15:40:00|68975|68960|68976|68961|69001.5|68986.5|68974.1|68959.1|855
1701791100000|2023-12-05 15:45:00|68977.4|68962.4|68966|68946|69002.3|68982.3|68956.6|68936.6|871
1701791400000|2023-12-05 15:50:00|68966.4|68946.4|69006.7|68991.7|69051.2|69031.6|68964.7|68944.7|864
1701791700000|2023-12-05 15:55:00|69005.8|68990.8|69005.6|68990.6|69011.4|68996.4|68981.1|68966.1|840
1701792000000|2023-12-05 16:00:00|69007.2|68992.2|68979.6|68964.6|69028.6|69013.6|68979.1|68964.1|810
1701792300000|2023-12-05 16:05:00|68979.7|68964.7|68986.5|68971.5|68989.9|68973.5|68957.6|68942.6|670
1701792600000|2023-12-05 16:10:00|68986.6|68971.6|69024.6|69009.6|69027.8|69012.8|68975.3|68960.3|778
1701792900000|2023-12-05 16:15:00|69023.9|69008.9|69090|69075|69096.6|69079.8|69009.8|68994.8|793
1701793200000|2023-12-05 16:20:00|69095.2|69080.2|69086.8|69071.8|69102.2|69087.2|69075.3|69060.3|806
1701793500000|2023-12-05 16:25:00|69086.5|69071.5|69079.2|69064.2|69091.8|69076.8|69067.4|69052.4|730
1701793800000|2023-12-05 16:30:00|69078.2|69063.2|69118.8|69103.8|69133.1|69118.1|69064.3|69049.3|754
1701794100000|2023-12-05 16:35:00|69117.6|69102.6|69119.4|69104.4|69133.5|69118.5|69104.4|69089.4|705
1701794400000|2023-12-05 16:40:00|69119.7|69104.7|69115.4|69100.4|69131.2|69116.2|69111|69096|652
1701794700000|2023-12-05 16:45:00|69116.9|69101.9|69110|69095|69136.4|69121.4|69107.9|69092.9|575
1701795000000|2023-12-05 16:50:00|69110.1|69095.1|69154.3|69134.3|69158.4|69138.4|69108.9|69093.9|590
1701795300000|2023-12-05 16:55:00|69153.5|69133.5|69130.7|69115.7|69158.9|69141.6|69129.3|69111.2|539
1701795600000|2023-12-05 17:00:00|69131.1|69116.1|69112.5|69097.5|69131.1|69116.1|69107|69092|607
1701795900000|2023-12-05 17:05:00|69111.8|69096.8|69092.8|69077.8|69115.8|69098.2|69083.8|69068.8|609
1701796200000|2023-12-05 17:10:00|69090.4|69075.4|69129.7|69109.7|69134.7|69114.7|69086.8|69071.8|600
1701796500000|2023-12-05 17:15:00|69129.4|69109.4|69090.9|69075.9|69131.3|69111.3|69086.8|69071.5|603
1701796800000|2023-12-05 17:20:00|69090.6|69075.6|69094.8|69074.8|69099.3|69079.3|69077.6|69057.6|643
1701797100000|2023-12-05 17:25:00|69094.7|69074.7|69074.4|69054.4|69097.4|69077.4|69065.7|69045.7|596
1701797400000|2023-12-05 17:30:00|69074.5|69054.5|69083.3|69063.3|69097.8|69077.8|69071.9|69051.9|481
1701797700000|2023-12-05 17:35:00|69082.4|69062.4|69087.2|69067.2|69087.4|69067.4|69063.6|69043.6|501
1701798000000|2023-12-05 17:40:00|69087.3|69067.3|69091.8|69071.8|69097.9|69077.9|69080.3|69063.6|506
1701798300000|2023-12-05 17:45:00|69091.7|69071.7|69095.5|69075.5|69104|69084|69081.7|69061.7|545
1701798600000|2023-12-05 17:50:00|69095.9|69075.9|69094.2|69079.2|69114|69099|69088.8|69073.8|529
1701798900000|2023-12-05 17:55:00|69094.6|69079.6|69093.5|69078.5|69108.7|69093.7|69086.6|69071.6|487
1701799200000|2023-12-05 18:00:00|69092.9|69077.9|69103.4|69088.4|69111.3|69092.8|69088.6|69068.6|512
1701799500000|2023-12-05 18:05:00|69103.5|69088.5|69128.6|69113.6|69134.2|69117.3|69103.5|69088.5|545
1701799800000|2023-12-05 18:10:00|69128.7|69113.7|69136.1|69121.1|69136.7|69121.7|69120.4|69105.4|450
1701800100000|2023-12-05 18:15:00|69134.4|69119.4|69134.5|69119.5|69137.6|69122.6|69126.7|69111.7|493
1701800400000|2023-12-05 18:20:00|69134.3|69119.3|69122.5|69107.5|69137.9|69122.9|69119.6|69104.6|448
1701800700000|2023-12-05 18:25:00|69122.3|69107.3|69127.2|69112.2|69133.4|69118.4|69115.2|69100.2|496
1701801000000|2023-12-05 18:30:00|69127.3|69112.3|69143.1|69128.1|69151.4|69136.4|69127.3|69112.3|471
1701801300000|2023-12-05 18:35:00|69142.2|69127.2|69155.9|69140.9|69162.4|69147.4|69141.3|69126.3|442
1701801600000|2023-12-05 18:40:00|69155.8|69140.8|69166.6|69151.6|69183.2|69168.2|69155.6|69140.6|521
1701801900000|2023-12-05 18:45:00|69166.5|69151.5|69154|69134|69171.3|69156.3|69147.2|69127.2|457
1701802200000|2023-12-05 18:50:00|69154.1|69134.1|69138.3|69118.3|69156.4|69136.4|69135.4|69115.4|411
1701802500000|2023-12-05 18:55:00|69138.1|69118.1|69140.7|69120.7|69150.7|69130.7|69133.7|69113.7|419
1701802800000|2023-12-05 19:00:00|69141.1|69121.1|69154.1|69134.1|69164.3|69144.3|69139.5|69119.5|444
1701803100000|2023-12-05 19:05:00|69153.7|69133.7|69144.2|69124.2|69156.7|69138|69135|69115|409
1701803400000|2023-12-05 19:10:00|69144.1|69124.1|69136.5|69116.5|69144.3|69124.3|69131.6|69111.6|415
1701803700000|2023-12-05 19:15:00|69135.4|69115.4|69141.8|69121.8|69144.3|69124.3|69133.5|69113.5|444
1701804000000|2023-12-05 19:20:00|69141.7|69121.7|69144.6|69124.6|69155.4|69135.4|69141.4|69121.4|400
1701804300000|2023-12-05 19:25:00|69144.7|69124.7|69145|69125|69156.4|69136.4|69137.2|69117.2|428
1701804600000|2023-12-05 19:30:00|69145.1|69125.1|69152.7|69137.7|69158|69141.2|69143.1|69123.1|469
1701804900000|2023-12-05 19:35:00|69152.8|69137.8|69164.3|69149.3|69166.7|69151.7|69147.6|69132.6|426
1701805200000|2023-12-05 19:40:00|69164.4|69149.4|69158.9|69143.9|69165.7|69150.7|69151.4|69136.4|457
1701805500000|2023-12-05 19:45:00|69160.8|69145.8|69160.5|69140.5|69162.9|69146.4|69151.3|69131.3|419
1701805800000|2023-12-05 19:50:00|69160.8|69140.8|69146.1|69131.1|69162.1|69142.1|69135.1|69117.5|399
1701806100000|2023-12-05 19:55:00|69146.2|69131.2|69147.2|69132.2|69152|69137|69139.6|69124.6|437
1701806400000|2023-12-05 20:00:00|69147.3|69132.3|69155.3|69135.3|69156.1|69138.3|69142.4|69122.4|512
1701806700000|2023-12-05 20:05:00|69153.7|69133.7|69138.7|69118.7|69162.4|69142.4|69138.7|69118.7|415
1701807000000|2023-12-05 20:10:00|69138.8|69118.8|69119.9|69099.9|69139.8|69119.8|69119.1|69099.1|458
1701807300000|2023-12-05 20:15:00|69118.6|69098.6|69107.9|69087.9|69122.6|69102.6|69103|69083|424
1701807600000|2023-12-05 20:20:00|69107.2|69087.2|69099.9|69079.9|69107.6|69087.6|69093.6|69073.6|415
1701807900000|2023-12-05 20:25:00|69100|69080|69094.4|69074.4|69103.2|69083.2|69093.3|69073.3|365
1701808200000|2023-12-05 20:30:00|69096.6|69076.6|69099.6|69079.6|69101.4|69081.4|69088.1|69068.1|415
1701808500000|2023-12-05 20:35:00|69099.7|69079.7|69084.7|69064.7|69101.5|69081.5|69080.4|69061.7|311
1701808800000|2023-12-05 20:40:00|69084.6|69064.6|69081.3|69061.3|69085.6|69067.3|69072.1|69054.2|339
1701809100000|2023-12-05 20:45:00|69081.2|69061.2|69073.1|69058.1|69083.7|69064.9|69072.3|69057.3|272
1701809400000|2023-12-05 20:50:00|69073.3|69058.3|69070|69050|69083|69063|69064.3|69047.6|348
1701809700000|2023-12-05 20:55:00|69069.9|69049.9|69070.7|69055.7|69074.3|69059.3|69056.6|69036.6|415
1701810000000|2023-12-05 21:00:00|69070.6|69055.6|69063|69043|69076.5|69056.5|69059.5|69042.4|235
1701810300000|2023-12-05 21:05:00|69062.9|69042.9|69081.3|69061.3|69083.3|69064.2|69062.5|69042.5|196
1701810600000|2023-12-05 21:10:00|69081.5|69061.5|69066.7|69046.7|69081.9|69062.4|69066|69046|169
1701810900000|2023-12-05 21:15:00|69066.6|69046.6|69069.1|69049.1|69072.3|69054.2|69055.5|69035.5|216
1701811200000|2023-12-05 21:20:00|69069|69049|69069.5|69049.5|69072.5|69054.3|69066.1|69047.9|124
1701811500000|2023-12-05 21:25:00|69069.4|69049.4|69067.7|69047.7|69073.1|69055.6|69066.1|69046.1|137
1701811800000|2023-12-05 21:30:00|69067.6|69047.6|69059.7|69039.7|69068.4|69050.5|69059.2|69039.7|167
1701812100000|2023-12-05 21:35:00|69059.5|69039.5|69054.9|69034.9|69062.1|69042.1|69052.5|69032.5|171
1701812400000|2023-12-05 21:40:00|69055.1|69035.1|69058.5|69038.5|69059.2|69039.2|69049.5|69030|180
1701812700000|2023-12-05 21:45:00|69058.6|69038.6|69056.2|69036.2|69058.6|69038.6|69049.2|69029.2|263
1701813000000|2023-12-05 21:50:00|69057.3|69037.3|69053.9|69033.9|69060|69040|69050.8|69030.8|244
1701813300000|2023-12-05 21:55:00|69053.8|69033.8|69073.1|69041.2|69079|69042.1|69051.4|69031.4|288
1701813600000|2023-12-05 22:00:00|69073.6|69033.4|69108.4|69037.6|69108.4|69044.7|69073.6|69012.5|56
1701813900000|2023-12-05 22:05:00|69110.1|69037.8|69082.8|69054.7|69110.1|69055.3|69080.6|69033.5|112
1701814200000|2023-12-05 22:10:00|69083|69054.9|69082|69046.6|69083.7|69054.9|69077.4|69038.5|101
1701814500000|2023-12-05 22:15:00|69082.1|69046.7|69082.4|69039.1|69082.4|69046.9|69078.4|69035.4|88
1701814800000|2023-12-05 22:20:00|69081.7|69038.9|69067.6|69039.7|69082.7|69039.9|69067.6|69035.6|126
1701815100000|2023-12-05 22:25:00|69068.4|69040|69074.9|69032.3|69084.6|69044.3|69066.9|69029.3|155
1701815400000|2023-12-05 22:30:00|69075.9|69031.8|69074|69049.8|69084.1|69052.1|69067.2|69031.8|207
1701815700000|2023-12-05 22:35:00|69074.2|69050|69073.3|69051.1|69074.3|69051.2|69073.2|69049.8|318
1701816000000|2023-12-05 22:40:00|69073.1|69050.9|69081|69060.2|69084.9|69061.5|69072.9|69050.9|202
1701816300000|2023-12-05 22:45:00|69081.7|69059.8|69056|69030.4|69088.6|69066|69055.5|69029.4|240
1701816600000|2023-12-05 22:50:00|69056.1|69030.5|69063.3|69031.4|69065.7|69032.2|69056.1|69028|244
1701816900000|2023-12-05 22:55:00|69063.7|69031.8|69058.4|69038.4|69069|69038.4|69058|69018.4|252
1701817200000|2023-12-05 23:00:00|69058.5|69038.5|69082.5|69062.5|69083.6|69063.6|69058.5|69032.8|360
1701817500000|2023-12-05 23:05:00|69082.4|69062.4|69082.7|69062.7|69086.2|69066.2|69081.5|69061.5|149
1701817800000|2023-12-05 23:10:00|69082.6|69062.6|69085.2|69065.2|69085.7|69065.7|69079|69059|146
1701818100000|2023-12-05 23:15:00|69085|69065|69088.1|69068.1|69088.1|69068.1|69078.4|69058.4|184
1701818400000|2023-12-05 23:20:00|69088.2|69068.2|69089.1|69069.1|69089.5|69069.5|69085.3|69065.3|113
1701818700000|2023-12-05 23:25:00|69089|69069|69091.7|69071.7|69092|69072|69083.3|69063.3|152
1701819000000|2023-12-05 23:30:00|69091.5|69071.5|69086.5|69066.5|69091.9|69071.9|69084.3|69064.3|207
1701819300000|2023-12-05 23:35:00|69086.4|69066.4|69083.5|69063.5|69089.5|69069.5|69076.9|69056.9|269
1701819600000|2023-12-05 23:40:00|69084.1|69064.1|69101.1|69081.1|69101.3|69081.3|69084.1|69064.1|206
1701819900000|2023-12-05 23:45:00|69101.2|69081.2|69090.2|69070.2|69101.2|69081.2|69088.4|69068.4|237
1701820200000|2023-12-05 23:50:00|69090.3|69070.3|69086.7|69066.7|69092.3|69072.3|69083.9|69063.9|215
1701820500000|2023-12-05 23:55:00|69086.8|69066.8|69085.7|69065.7|69086.9|69066.9|69081.8|69061.8|204
1701820800000|2023-12-06 00:00:00|69085.8|69065.8|69092.9|69072.9|69093.1|69073.1|69079.1|69059.1|295
1701821100000|2023-12-06 00:05:00|69092.8|69072.8|69092.2|69072.2|69096.3|69076.3|69089.7|69069.7|261
1701821400000|2023-12-06 00:10:00|69089.7|69069.7|69082.9|69062.9|69091.9|69071.9|69079.8|69059.8|202
1701821700000|2023-12-06 00:15:00|69083.1|69063.1|69077.4|69057.4|69083.3|69063.3|69070.2|69050.2|326
1701822000000|2023-12-06 00:20:00|69077.3|69057.3|69083|69063|69083.9|69063.9|69074.8|69057.3|275
1701822300000|2023-12-06 00:25:00|69083.1|69063.1|69091.7|69071.7|69098.8|69078.8|69082.4|69062.4|255
1701822600000|2023-12-06 00:30:00|69091.6|69071.6|69093|69073|69098.6|69078.6|69090.2|69070.2|306
1701822900000|2023-12-06 00:35:00|69092.9|69072.9|69105.7|69085.7|69105.7|69085.7|69089|69069|354
1701823200000|2023-12-06 00:40:00|69106|69086|69104.5|69084.5|69115|69095|69101.7|69081.7|297
1701823500000|2023-12-06 00:45:00|69106.3|69086.3|69091.5|69071.5|69110.2|69090.2|69087.6|69067.6|310
1701823800000|2023-12-06 00:50:00|69091.4|69071.4|69078.4|69058.4|69092.8|69072.8|69075.5|69055.5|249
1701824100000|2023-12-06 00:55:00|69078.5|69058.5|69077.5|69057.5|69079.9|69059.9|69068.5|69048.5|232
1701824400000|2023-12-06 01:00:00|69077.2|69057.2|69070.4|69050.4|69077.2|69057.2|69064.9|69044.9|397
1701824700000|2023-12-06 01:05:00|69070.6|69050.6|69068.1|69048.1|69070.8|69050.8|69056.4|69036.4|330
1701825000000|2023-12-06 01:10:00|69067.8|69047.8|69086.6|69066.6|69090.6|69070.6|69067.7|69047.7|299
1701825300000|2023-12-06 01:15:00|69086.7|69066.7|69083.3|69063.3|69092.7|69072.7|69083.3|69063.3|376
1701825600000|2023-12-06 01:20:00|69083.5|69063.5|69102.9|69082.9|69105.4|69085.4|69082.8|69062.8|385
1701825900000|2023-12-06 01:25:00|69102.8|69082.8|69108.5|69088.5|69109.3|69089.3|69097.2|69077.2|358
1701826200000|2023-12-06 01:30:00|69108.6|69088.6|69113.8|69093.8|69124.6|69104.6|69108.6|69088.6|432
1701826500000|2023-12-06 01:35:00|69113.9|69093.9|69079.2|69059.2|69113.9|69093.9|69074.5|69054.5|453
1701826800000|2023-12-06 01:40:00|69079.3|69059.3|69085.6|69065.6|69099.8|69079.8|69079.3|69059.3|426
1701827100000|2023-12-06 01:45:00|69086.1|69066.1|69081.9|69061.9|69092.1|69072.1|69078.5|69058.5|381
1701827400000|2023-12-06 01:50:00|69081.4|69061.4|69096.2|69076.2|69098.7|69078.7|69079.9|69059.9|434
1701827700000|2023-12-06 01:55:00|69096.1|69076.1|69097.7|69077.7|69101.3|69081.3|69088.8|69068.8|343
1701828000000|2023-12-06 02:00:00|69097.8|69077.8|69100.2|69080.2|69104|69084|69089.8|69069.8|344
1701828300000|2023-12-06 02:05:00|69100.4|69080.4|69096.6|69076.6|69106.3|69086.3|69088.1|69068.1|378
1701828600000|2023-12-06 02:10:00|69096.5|69076.5|69095.9|69075.9|69099.4|69079.4|69088.7|69068.7|402
1701828900000|2023-12-06 02:15:00|69096|69076|69111.8|69091.8|69123.3|69103.3|69096|69076|333
1701829200000|2023-12-06 02:20:00|69111.9|69091.9|69112.5|69092.5|69115.2|69095.2|69099.8|69079.8|321
1701829500000|2023-12-06 02:25:00|69112.4|69092.4|69101.7|69081.7|69116.6|69096.6|69098.6|69078.6|306
1701829800000|2023-12-06 02:30:00|69101.6|69081.6|69099.1|69079.1|69104.5|69084.5|69092.5|69072.5|314
1701830100000|2023-12-06 02:35:00|69098.9|69078.9|69100.6|69080.6|69105|69085|69097|69077|287
1701830400000|2023-12-06 02:40:00|69100|69080|69097.7|69077.7|69100|69080|69090|69070|287
1701830700000|2023-12-06 02:45:00|69097.6|69077.6|69099.7|69079.7|69105|69085|69094.9|69074.9|304
1701831000000|2023-12-06 02:50:00|69099.8|69079.8|69105.8|69085.8|69110|69090|69099.7|69079.7|250
1701831300000|2023-12-06 02:55:00|69105.7|69085.7|69097.7|69077.7|69112.1|69092.1|69095.9|69075.9|308
1701831600000|2023-12-06 03:00:00|69097.9|69077.9|69089.3|69069.3|69100|69080|69088.4|69068.4|353
1701831900000|2023-12-06 03:05:00|69089.4|69069.4|69080|69060|69090.6|69070.6|69076.6|69056.6|317
1701832200000|2023-12-06 03:10:00|69080.1|69060.1|69074.6|69054.6|69080.5|69060.5|69070.7|69050.7|266
1701832500000|2023-12-06 03:15:00|69074.7|69054.7|69073.7|69053.7|69080.6|69060.6|69071|69051|270
1701832800000|2023-12-06 03:20:00|69073.8|69053.8|69064.1|69044.1|69073.8|69053.8|69056.4|69036.4|258
1701833100000|2023-12-06 03:25:00|69064|69044|69067.7|69047.7|69067.8|69049.6|69062.4|69042.4|216
1701833400000|2023-12-06 03:30:00|69067.8|69047.8|69071.9|69051.9|69074.6|69054.6|69067.4|69047.4|254
1701833700000|2023-12-06 03:35:00|69072|69052|69074|69054|69074.1|69054.1|69067.9|69048.1|177
1701834000000|2023-12-06 03:40:00|69073.9|69053.9|69063.6|69043.6|69074|69056.2|69062.9|69042.9|218
1701834300000|2023-12-06 03:45:00|69064.4|69044.4|69061.5|69041.5|69066.6|69046.6|69060.9|69040.9|243
1701834600000|2023-12-06 03:50:00|69061.8|69041.8|69063.4|69043.4|69064.2|69044.2|69057.8|69037.8|306
1701834900000|2023-12-06 03:55:00|69063.5|69043.5|69068.1|69048.1|69070.6|69050.6|69061.6|69041.6|233
1701835200000|2023-12-06 04:00:00|69068.2|69048.2|69068|69048|69070.5|69050.5|69067.9|69047.9|222
1701835500000|2023-12-06 04:05:00|69067.9|69047.9|69068.1|69048.1|69069.5|69049.5|69064.3|69044.3|260
1701835800000|2023-12-06 04:10:00|69068.2|69048.2|69054.4|69034.4|69068.7|69048.7|69053.2|69033.2|254
1701836100000|2023-12-06 04:15:00|69054.5|69034.5|69051.1|69031.1|69054.9|69034.9|69049.4|69029.4|198
1701836400000|2023-12-06 04:20:00|69050.9|69030.9|69063.8|69043.8|69068.1|69048.1|69050.9|69030.9|253
1701836700000|2023-12-06 04:25:00|69063.7|69043.7|69060.2|69040.2|69067.1|69047.1|69057.7|69037.7|218
1701837000000|2023-12-06 04:30:00|69060.1|69040.1|69065.4|69045.4|69065.4|69045.4|69060.1|69040.1|178
1701837300000|2023-12-06 04:35:00|69065.5|69045.5|69064.1|69044.1|69066.5|69046.5|69062.3|69042.3|151
1701837600000|2023-12-06 04:40:00|69064.2|69044.2|69076.7|69056.7|69077.6|69057.6|69064.2|69044.2|227
1701837900000|2023-12-06 04:45:00|69076.3|69056.3|69081.6|69061.6|69089.4|69069.4|69076.3|69056.3|252
1701838200000|2023-12-06 04:50:00|69081.8|69061.8|69078.3|69058.3|69085.5|69065.5|69077.5|69057.5|160
1701838500000|2023-12-06 04:55:00|69077.8|69057.8|69085.1|69065.1|69086|69066|69077.4|69057.4|304
1701838800000|2023-12-06 05:00:00|69085|69065|69091.5|69071.5|69092|69072|69082.6|69062.6|335
1701839100000|2023-12-06 05:05:00|69091.4|69071.4|69092.8|69072.8|69101.3|69081.3|69091.4|69071.4|292
1701839400000|2023-12-06 05:10:00|69092.7|69072.7|69082.4|69062.4|69097.9|69077.9|69082.4|69062.4|255
1701839700000|2023-12-06 05:15:00|69082.3|69062.3|69085.8|69065.8|69088.9|69068.9|69076|69056|319
1701840000000|2023-12-06 05:20:00|69085.7|69065.7|69076.8|69056.8|69085.7|69065.7|69073.9|69053.9|284
1701840300000|2023-12-06 05:25:00|69076.1|69056.1|69069.9|69049.9|69077.2|69057.2|69065.5|69045.5|238
1701840600000|2023-12-06 05:30:00|69070.4|69050.4|69053|69033|69070.4|69050.4|69048|69028|323
1701840900000|2023-12-06 05:35:00|69052.9|69032.9|69044.8|69024.8|69054.5|69034.5|69042.6|69022.6|292
1701841200000|2023-12-06 05:40:00|69044.9|69024.9|69052.4|69032.4|69054.7|69034.7|69043.9|69023.9|293
1701841500000|2023-12-06 05:45:00|69052.5|69032.5|69054.3|69034.3|69055.5|69035.5|69048.8|69028.8|256
1701841800000|2023-12-06 05:50:00|69054|69034|69054.3|69034.3|69056.1|69036.1|69048.1|69028.1|267
1701842100000|2023-12-06 05:55:00|69054.2|69034.2|69039.6|69019.6|69055.5|69035.5|69035.4|69015.4|342
1701842400000|2023-12-06 06:00:00|69039.5|69019.5|69071.7|69051.7|69076.5|69056.5|69039.4|69019.4|403
1701842700000|2023-12-06 06:05:00|69071.9|69051.9|69102.5|69082.5|69102.5|69082.5|69071.9|69051.9|370
1701843000000|2023-12-06 06:10:00|69102.6|69082.6|69093.8|69073.8|69105.7|69085.7|69093.7|69073.7|207
1701843300000|2023-12-06 06:15:00|69093.9|69073.9|69090.9|69070.9|69096|69076|69087.2|69067.2|262
1701843600000|2023-12-06 06:20:00|69090.8|69070.8|69096.5|69076.5|69102|69082.3|69087|69067|298
1701843900000|2023-12-06 06:25:00|69096.6|69076.6|69113.9|69093.9|69113.9|69093.9|69096.6|69076.6|270
1701844200000|2023-12-06 06:30:00|69113.8|69093.8|69114.4|69094.4|69119.8|69099.8|69109.8|69089.8|279
1701844500000|2023-12-06 06:35:00|69114.5|69094.5|69114.7|69094.7|69119.9|69099.9|69111.1|69091.1|323
1701844800000|2023-12-06 06:40:00|69114.6|69094.6|69114.9|69094.9|69117.8|69098.4|69112.9|69092.9|266
1701845100000|2023-12-06 06:45:00|69113.4|69093.4|69095.6|69080.6|69113.4|69093.4|69095.5|69077.9|318
1701845400000|2023-12-06 06:50:00|69095.7|69080.7|69117.3|69097.3|69117.3|69097.3|69095.6|69078.1|266
1701845700000|2023-12-06 06:55:00|69117.4|69097.4|69126.8|69106.8|69126.8|69106.8|69110.4|69090.4|323
1701846000000|2023-12-06 07:00:00|69126.7|69106.7|69178|69158|69189.8|69169.8|69126.5|69106.5|681
1701846300000|2023-12-06 07:05:00|69176.5|69156.5|69157.3|69137.3|69179.7|69159.7|69152.5|69132.5|579
1701846600000|2023-12-06 07:10:00|69157.2|69137.2|69132.8|69112.8|69159.7|69139.7|69125.5|69105.5|535
1701846900000|2023-12-06 07:15:00|69132.7|69112.7|69130.3|69110.3|69139.4|69119.4|69120.1|69100.1|475
1701847200000|2023-12-06 07:20:00|69130.2|69110.2|69145.2|69125.2|69160.8|69140.8|69130.2|69110.2|469
1701847500000|2023-12-06 07:25:00|69145.3|69125.3|69134.4|69114.4|69148.1|69133.1|69134|69114|457
1701847800000|2023-12-06 07:30:00|69131.9|69116.9|69139.2|69124.2|69143.3|69128.3|69123.4|69108.4|531
1701848100000|2023-12-06 07:35:00|69139.4|69124.4|69148.2|69133.2|69148.5|69133.5|69120.4|69105.4|442
1701848400000|2023-12-06 07:40:00|69148.4|69133.4|69151.6|69136.6|69160.2|69145.2|69145.2|69130.2|507
1701848700000|2023-12-06 07:45:00|69154|69139|69116.8|69096.8|69162.9|69147.9|69111.9|69091.9|580
1701849000000|2023-12-06 07:50:00|69116.9|69096.9|69091.6|69076.6|69121.6|69106.6|69090.1|69075.1|577
1701849300000|2023-12-06 07:55:00|69091.3|69076.3|69112|69092|69117|69102|69091.3|69076.3|539
1701849600000|2023-12-06 08:00:00|69112.9|69092.9|69119.7|69104.7|69129.8|69114.8|69111.4|69091.4|703
1701849900000|2023-12-06 08:05:00|69119.6|69104.6|69131|69111|69143.2|69128.2|69119.6|69104.5|604
1701850200000|2023-12-06 08:10:00|69131.1|69111.1|69149.3|69134.3|69153.2|69138.2|69124.8|69104.8|584
1701850500000|2023-12-06 08:15:00|69149|69134|69145.5|69130.5|69155.5|69140.5|69138.2|69123.2|524
1701850800000|2023-12-06 08:20:00|69145.4|69130.4|69151.6|69136.6|69162.9|69147.9|69135.6|69120.6|542
1701851100000|2023-12-06 08:25:00|69151.8|69136.8|69172.3|69157.3|69175.6|69160.6|69127.7|69112.7|679
1701851400000|2023-12-06 08:30:00|69172.2|69157.2|69200.2|69185.2|69204.3|69189.3|69168.8|69153.8|647
1701851700000|2023-12-06 08:35:00|69200.6|69185.6|69177.5|69162.5|69205.7|69188.2|69171.6|69154.4|630
1701852000000|2023-12-06 08:40:00|69176.7|69161.7|69176|69161|69183.3|69168.3|69170.7|69155.7|164
1701852300000|2023-12-06 08:45:00|69195.1|69180.1|69176.6|69161.6|69202.8|69187.8|69175.2|69160.2|559
1701852600000|2023-12-06 08:50:00|69176.2|69161.2|69142.3|69127.3|69181|69166|69142.3|69123.9|582
1701852900000|2023-12-06 08:55:00|69140.7|69125.7|69128.5|69113.5|69169.9|69154.9|69125.5|69110.5|630
1701853200000|2023-12-06 09:00:00|69128.4|69113.4|69085.9|69070.9|69132.1|69117.1|69083|69066.7|670
1701853500000|2023-12-06 09:05:00|69085|69070|69066.5|69051.5|69096.6|69081.6|69064.4|69049.4|570
1701853800000|2023-12-06 09:10:00|69066.7|69051.7|69085.5|69070.5|69088.1|69073.1|69065.7|69050.7|555
1701854100000|2023-12-06 09:15:00|69088.1|69073.1|69091.1|69076.1|69097.8|69082.8|69067.7|69052.7|641
1701854400000|2023-12-06 09:20:00|69090.8|69075.8|69080.2|69065.2|69092.4|69077.4|69070.2|69055.2|571
1701854700000|2023-12-06 09:25:00|69080.3|69065.3|69079.9|69064.9|69100.9|69085.9|69077.2|69062.2|482
1701855000000|2023-12-06 09:30:00|69080|69065|69069.3|69054.3|69084.4|69069.4|69057.1|69042.1|453
1701855300000|2023-12-06 09:35:00|69069.4|69054.4|69075.5|69060.5|69078|69063|69058.1|69043.1|559
1701855600000|2023-12-06 09:40:00|69075.7|69060.7|69093.7|69078.7|69100.3|69085.3|69075.7|69060.7|516
1701855900000|2023-12-06 09:45:00|69094.7|69079.7|69092.1|69077.1|69101.4|69086.4|69080.1|69065.1|485
1701856200000|2023-12-06 09:50:00|69092|69077|69106.5|69091.5|69109.3|69094.3|69085.9|69070.9|466
1701856500000|2023-12-06 09:55:00|69106.3|69091.3|69099.4|69084.4|69126.3|69111.3|69099.4|69084.4|586
1701856800000|2023-12-06 10:00:00|69099.2|69084.2|69107.5|69092.5|69111.3|69096.2|69096.4|69078.5|606
1701857100000|2023-12-06 10:05:00|69105.7|69090.7|69082.2|69067.2|69105.7|69090.7|69076.5|69061.5|524
1701857400000|2023-12-06 10:10:00|69082.3|69067.3|69079.5|69064.5|69085.9|69070.9|69072.8|69057.8|440
1701857700000|2023-12-06 10:15:00|69079.6|69064.6|69076.5|69061.5|69094|69079|69074.8|69059.8|527
1701858000000|2023-12-06 10:20:00|69076.4|69061.4|69082|69067|69096.3|69081.3|69067.4|69052.4|454
1701858300000|2023-12-06 10:25:00|69082.1|69067.1|69109.1|69094.1|69112.9|69097.9|69081.4|69066.4|465
1701858600000|2023-12-06 10:30:00|69110|69095|69102.1|69087.1|69121.2|69106.2|69101.7|69081.7|475
1701858900000|2023-12-06 10:35:00|69102|69087|69117.4|69102.4|69121.4|69106.4|69101.5|69086.5|425
1701859200000|2023-12-06 10:40:00|69118.5|69103.5|69096.2|69081.2|69118.7|69103.7|69091.3|69076.3|454
1701859500000|2023-12-06 10:45:00|69096.3|69081.3|69088.3|69073.3|69098.4|69083.4|69087|69072|433
1701859800000|2023-12-06 10:50:00|69088.2|69073.2|69095.5|69080.5|69103.5|69088.5|69078.6|69063.6|480
1701860100000|2023-12-06 10:55:00|69096.8|69081.8|69100.7|69085.7|69104|69089|69086.7|69071.7|513
1701860400000|2023-12-06 11:00:00|69100.8|69085.8|69108.3|69093.3|69113.5|69098.5|69100.8|69085.8|488
1701860700000|2023-12-06 11:05:00|69108.4|69093.4|69115.8|69100.8|69124.7|69109.7|69105.8|69090.8|507
1701861000000|2023-12-06 11:10:00|69115.9|69100.9|69123|69108|69126.9|69111.9|69115.6|69100.6|484
1701861300000|2023-12-06 11:15:00|69122.9|69107.9|69114.9|69099.9|69122.9|69107.9|69104|69089|470
1701861600000|2023-12-06 11:20:00|69114.8|69099.8|69103|69088|69119.6|69104.6|69099.4|69084.4|427
1701861900000|2023-12-06 11:25:00|69103.1|69088.1|69130.7|69115.7|69134.7|69119.7|69103.1|69088.1|364
1701862200000|2023-12-06 11:30:00|69131.6|69116.6|69133.6|69118.6|69145.6|69130.6|69128.2|69113.2|507
1701862500000|2023-12-06 11:35:00|69133.5|69118.5|69139.9|69124.9|69145.4|69130.4|69130.8|69115.8|413
1701862800000|2023-12-06 11:40:00|69140|69125|69162.6|69147.6|69162.6|69147.6|69135.2|69120.2|439
1701863100000|2023-12-06 11:45:00|69162.5|69147.5|69141.1|69126.1|69163.6|69148.6|69141|69126|473
1701863400000|2023-12-06 11:50:00|69141.2|69126.2|69160.9|69145.9|69174.7|69159.7|69141.2|69126.2|518
1701863700000|2023-12-06 11:55:00|69160.8|69145.8|69169.7|69154.7|69181.9|69166.9|69160.7|69145.3|388
1701864000000|2023-12-06 12:00:00|69170.1|69155.1|69180.9|69165.9|69187.1|69172.1|69169.9|69154.9|474
1701864300000|2023-12-06 12:05:00|69180.8|69165.8|69191.5|69176.5|69193.2|69178.2|69171.5|69152.6|451
1701864600000|2023-12-06 12:10:00|69191.4|69176.4|69205.6|69185.6|69205.7|69190.7|69186.3|69171.3|471
1701864900000|2023-12-06 12:15:00|69205.2|69185.2|69201.5|69186.5|69216.4|69200.3|69199.9|69183.8|411
1701865200000|2023-12-06 12:20:00|69201.6|69186.6|69198.7|69183.7|69210.1|69195.1|69194.7|69179.7|424
1701865500000|2023-12-06 12:25:00|69198.3|69183.3|69214.7|69199.7|69216.8|69201.8|69195.4|69180.4|375
1701865800000|2023-12-06 12:30:00|69213.2|69198.2|69189.2|69174.2|69213.8|69198.8|69185.2|69170.2|444
1701866100000|2023-12-06 12:35:00|69188.7|69173.7|69197.1|69177.1|69202.9|69182.9|69183.3|69163.3|515
1701866400000|2023-12-06 12:40:00|69197.2|69177.2|69192.1|69172.1|69201.3|69181.3|69182.8|69164.8|464
1701866700000|2023-12-06 12:45:00|69193.6|69173.6|69178.8|69163.8|69209.7|69194.7|69178.8|69163.8|500
1701867000000|2023-12-06 12:50:00|69178.6|69163.6|69173.8|69158.8|69187|69172|69166|69148.5|543
1701867300000|2023-12-06 12:55:00|69173.9|69158.9|69186.1|69171.1|69193.4|69178.4|69169.4|69154.4|485
1701867600000|2023-12-06 13:00:00|69187.4|69172.4|69175.7|69160.7|69188.2|69173.2|69171.5|69156.5|619
1701867900000|2023-12-06 13:05:00|69175.8|69160.8|69180.6|69165.6|69186.4|69171.4|69169.6|69152.3|587
1701868200000|2023-12-06 13:10:00|69180.5|69165.5|69168.8|69142.2|69180.5|69165.5|69156.7|69136.7|597
1701868500000|2023-12-06 13:15:00|69168.7|69142.4|69160.8|69140.8|69186.4|69169.8|69112.1|69092.1|915
1701868800000|2023-12-06 13:20:00|69160.4|69140.4|69136.2|69116.2|69162.9|69142.9|69120.3|69103.5|790
1701869100000|2023-12-06 13:25:00|69136.4|69116.4|69128.1|69108.1|69138.8|69123.8|69123|69103|588
1701869400000|2023-12-06 13:30:00|69128.3|69108.3|69107.5|69087.5|69131.4|69112.2|69084.2|69064.2|889
1701869700000|2023-12-06 13:35:00|69108.3|69088.3|69124.4|69104.4|69138.7|69123.7|69104.1|69084.1|782
1701870000000|2023-12-06 13:40:00|69124.3|69104.3|69094.2|69079.2|69124.6|69107.3|69082|69062|740
1701870300000|2023-12-06 13:45:00|69094|69079|69075.4|69055.4|69097.7|69082.7|69058|69038|784
1701870600000|2023-12-06 13:50:00|69074.1|69054.1|69053|69033|69076.8|69056.8|69045.2|69025.2|719
1701870900000|2023-12-06 13:55:00|69052.5|69032.5|69055.5|69035.5|69059.9|69044.4|69046.7|69026.7|656
1701871200000|2023-12-06 14:00:00|69055.7|69035.7|69063.8|69048.8|69064.9|69049.9|69031|69016|644
1701871500000|2023-12-06 14:05:00|69063.9|69048.9|69076.5|69056.5|69085.6|69065.6|69048.3|69033.3|703
1701871800000|2023-12-06 14:10:00|69076.6|69056.6|69091.9|69071.9|69105.8|69090.8|69068|69052.3|618
1701872100000|2023-12-06 14:15:00|69089.7|69069.7|69110.5|69095.5|69111.1|69096.1|69083|69068|626
1701872400000|2023-12-06 14:20:00|69110.6|69095.6|69082.4|69067.4|69112.9|69097.9|69074.6|69059.6|585
1701872700000|2023-12-06 14:25:00|69082.6|69067.6|69026.8|69011.8|69082.6|69067.6|69013.6|68994.7|618
1701873000000|2023-12-06 14:30:00|69026.7|69011.7|69052.3|69037.3|69062.6|69047.6|69024.6|69009.6|785
1701873300000|2023-12-06 14:35:00|69054.3|69039.3|69087.5|69072.5|69091.3|69076.3|69045.8|69030.8|737
1701873600000|2023-12-06 14:40:00|69087.6|69072.6|69059.6|69044.6|69097.1|69082.1|69055.4|69040.4|715
1701873900000|2023-12-06 14:45:00|69059.5|69044.5|69054.3|69039.3|69084.6|69069.6|69054.3|69039.3|787
1701874200000|2023-12-06 14:50:00|69054.4|69039.4|69095|69075|69097.1|69077.1|69038.2|69023.2|726
1701874500000|2023-12-06 14:55:00|69095.2|69075.2|69077.6|69057.6|69096.7|69081.7|69072.3|69052.7|691
1701874800000|2023-12-06 15:00:00|69077.8|69057.8|69125.8|69110.8|69133.8|69118.8|69074.1|69056.1|718
1701875100000|2023-12-06 15:05:00|69125.7|69110.7|69096.2|69081.2|69130.9|69115.9|69091.6|69076.6|756
1701875400000|2023-12-06 15:10:00|69096.3|69081.3|69068.9|69053.9|69105.1|69090.1|69068.2|69053.2|724
1701875700000|2023-12-06 15:15:00|69069.2|69054.2|69074.2|69059.2|69075.6|69060.6|69038.3|69023.3|741
1701876000000|2023-12-06 15:20:00|69074.5|69059.5|69086|69071|69090.4|69075.4|69058.2|69043.2|661
1701876300000|2023-12-06 15:25:00|69085.8|69070.8|69117.2|69102.2|69123.3|69108.3|69085.8|69070.8|660
1701876600000|2023-12-06 15:30:00|69117.1|69102.1|69078.6|69063.6|69118.1|69103.1|69071.2|69056.2|770
1701876900000|2023-12-06 15:35:00|69078.5|69063.5|69061.7|69046.7|69091.7|69076.7|69049.3|69034.3|726
1701877200000|2023-12-06 15:40:00|69062.3|69047.3|69074.2|69059.2|69079.6|69064.6|69058.6|69043.6|637
1701877500000|2023-12-06 15:45:00|69074.4|69059.4|69078.6|69063.6|69079.2|69064.2|69043.3|69028.3|675
1701877800000|2023-12-06 15:50:00|69078.3|69063.3|69118.8|69103.8|69118.8|69103.8|69077.4|69062.4|702
1701878100000|2023-12-06 15:55:00|69118.6|69103.6|69103.3|69088.3|69124.7|69109.7|69102.8|69087.8|730
1701878400000|2023-12-06 16:00:00|69103.4|69088.4|69073.1|69058.1|69104.2|69089.2|69065.5|69050.5|696
1701878700000|2023-12-06 16:05:00|69072.9|69057.9|69071.6|69056.6|69084.1|69069.1|69063.4|69048.4|613
1701879000000|2023-12-06 16:10:00|69071.5|69056.5|69068.2|69053.2|69073.3|69058.3|69040.1|69025.1|666
1701879300000|2023-12-06 16:15:00|69067.5|69052.5|69075|69060|69075.1|69060.1|69050.7|69035.7|610
1701879600000|2023-12-06 16:20:00|69074.9|69059.9|69083.5|69068.5|69097.4|69082.4|69065.5|69050.5|600
1701879900000|2023-12-06 16:25:00|69083.4|69068.4|69132.1|69117.1|69136|69121|69082.5|69067.5|608
1701880200000|2023-12-06 16:30:00|69132.7|69117.7|69141.2|69126.2|69144.8|69129.8|69118.8|69103.8|650
1701880500000|2023-12-06 16:35:00|69141.3|69126.3|69120.7|69105.7|69145.2|69130.2|69113.5|69098.5|558
1701880800000|2023-12-06 16:40:00|69120.4|69105.4|69117|69102|69121.1|69106.1|69101.4|69086.4|603
1701881100000|2023-12-06 16:45:00|69116.2|69101.2|69125.7|69110.7|69137.3|69118.6|69110.9|69095.9|499
1701881400000|2023-12-06 16:50:00|69125.6|69110.6|69101|69086|69126.3|69111.3|69095.9|69080.9|532
1701881700000|2023-12-06 16:55:00|69100.9|69085.9|69111.1|69096.1|69124.4|69109.4|69100.9|69085.9|568
1701882000000|2023-12-06 17:00:00|69111.3|69096.3|69125.9|69110.9|69131.4|69116.4|69111.3|69096.3|552
1701882300000|2023-12-06 17:05:00|69126|69111|69116|69096|69130.6|69115.6|69107|69087|505
1701882600000|2023-12-06 17:10:00|69115.9|69095.9|69124.7|69109.7|69128.6|69113.6|69108.1|69090.2|446
1701882900000|2023-12-06 17:15:00|69126.3|69111.3|69105|69090|69129.8|69114.8|69095.3|69080.3|488
1701883200000|2023-12-06 17:20:00|69105.1|69090.1|69107.1|69092.1|69117.7|69102.7|69097.4|69082.4|386
1701883500000|2023-12-06 17:25:00|69106.2|69091.2|69118.3|69103.3|69118.6|69103.6|69104.5|69089.5|410
1701883800000|2023-12-06 17:30:00|69118.4|69103.4|69113.3|69098.3|69127.1|69107.4|69107.2|69092.2|458
1701884100000|2023-12-06 17:35:00|69113.4|69098.4|69118.5|69103.5|69120.9|69105.9|69099|69084|518
1701884400000|2023-12-06 17:40:00|69118.6|69103.6|69130|69115|69133.4|69118.4|69112.7|69097.7|444
1701884700000|2023-12-06 17:45:00|69129.9|69114.9|69156.5|69141.5|69159.9|69144.9|69124.5|69109.5|499
1701885000000|2023-12-06 17:50:00|69156.4|69141.4|69131|69116|69157.6|69142.6|69129.6|69114.6|477
1701885300000|2023-12-06 17:55:00|69131.1|69116.1|69164.7|69149.7|69168.9|69153.9|69131.1|69113.7|590
1701885600000|2023-12-06 18:00:00|69165.2|69150.2|69150.3|69135.3|69169.9|69154.5|69147.2|69132.2|469
1701885900000|2023-12-06 18:05:00|69150.4|69135.4|69150.3|69135.3|69170.2|69155.2|69147.1|69132.1|430
1701886200000|2023-12-06 18:10:00|69150.2|69135.2|69159.8|69144.8|69164.7|69149.4|69150.2|69135.2|359
1701886500000|2023-12-06 18:15:00|69161.5|69141.5|69190.6|69170.6|69197.2|69177.2|69159.7|69139.7|420
1701886800000|2023-12-06 18:20:00|69191|69171|69203.6|69188.6|69203.6|69188.6|69186.9|69168.4|507
1701887100000|2023-12-06 18:25:00|69203.3|69188.3|69208.2|69193.2|69233.6|69213.6|69200.3|69185|485
1701887400000|2023-12-06 18:30:00|69208|69193|69204.9|69189.9|69220.7|69202.4|69189.9|69174.9|468
1701887700000|2023-12-06 18:35:00|69205|69190|69203.8|69188.8|69209.8|69194.8|69200.6|69185.6|374
1701888000000|2023-12-06 18:40:00|69203.9|69188.9|69212.1|69197.1|69218.5|69203.5|69194.3|69179.3|407
1701888300000|2023-12-06 18:45:00|69212|69197|69185.5|69170.5|69212|69197|69183.7|69168.7|355
1701888600000|2023-12-06 18:50:00|69185.4|69170.4|69184.3|69169.3|69188.1|69173.1|69173.8|69158.8|375
1701888900000|2023-12-06 18:55:00|69184.2|69169.2|69185.7|69170.7|69189|69174|69176.2|69161.2|387
1701889200000|2023-12-06 19:00:00|69185.6|69170.6|69198.2|69183.2|69200.1|69185.1|69185.6|69170.6|416
1701889500000|2023-12-06 19:05:00|69198|69183|69198|69183|69199.1|69184.1|69182.4|69167.4|337
1701889800000|2023-12-06 19:10:00|69198.1|69183.1|69214.6|69199.6|69216.1|69201.1|69197.8|69182.8|314
1701890100000|2023-12-06 19:15:00|69214.7|69199.7|69219.5|69199.5|69220.1|69205.1|69213.8|69198.8|368
1701890400000|2023-12-06 19:20:00|69219.6|69199.6|69244.5|69224.5|69256.3|69236.3|69219.4|69199.4|465
1701890700000|2023-12-06 19:25:00|69244.4|69224.4|69255.3|69235.3|69255.3|69235.3|69238|69220.4|410
1701891000000|2023-12-06 19:30:00|69255.4|69235.4|69236.8|69221.8|69256.9|69236.9|69229.2|69214.2|352
1701891300000|2023-12-06 19:35:00|69236.7|69221.7|69237.3|69222.3|69249.4|69234.4|69234.9|69219.9|304
1701891600000|2023-12-06 19:40:00|69237.2|69222.2|69241.2|69226.2|69243.7|69228.7|69234.5|69219.5|325
1701891900000|2023-12-06 19:45:00|69240.7|69225.7|69243.2|69228.2|69256.6|69241.6|69240|69225|345
1701892200000|2023-12-06 19:50:00|69243.1|69228.1|69250.5|69235.5|69256.7|69241.7|69236.6|69221.6|383
1701892500000|2023-12-06 19:55:00|69250.4|69235.4|69249.9|69234.9|69257.4|69242.4|69244.9|69229.9|472
1701892800000|2023-12-06 20:00:00|69249.8|69234.8|69269.1|69254.1|69269.8|69254.8|69242.1|69227.1|374
1701893100000|2023-12-06 20:05:00|69269.2|69254.2|69278.7|69263.7|69289.6|69274.6|69266.5|69251.5|449
1701893400000|2023-12-06 20:10:00|69278.8|69263.8|69280.4|69265.4|69285.5|69270.5|69274.7|69255|417
1701893700000|2023-12-06 20:15:00|69280.3|69265.3|69292.5|69277.5|69292.7|69277.7|69279.5|69264.5|361
1701894000000|2023-12-06 20:20:00|69292.6|69277.6|69293.7|69273.7|69295.2|69280|69284.3|69269.1|421
1701894300000|2023-12-06 20:25:00|69293.4|69273.4|69294.1|69274.1|69299.5|69279.5|69292.8|69272.8|390
1701894600000|2023-12-06 20:30:00|69294|69274|69284.2|69269.2|69295.1|69279.8|69283.4|69268.4|357
1701894900000|2023-12-06 20:35:00|69284.4|69269.4|69313.2|69298.2|69313.2|69298.2|69283.4|69268.4|358
1701895200000|2023-12-06 20:40:00|69313.3|69298.3|69292.2|69277.2|69313.3|69298.3|69291.9|69276.9|383
1701895500000|2023-12-06 20:45:00|69292.1|69277.1|69294.5|69279.5|69299.6|69284.6|69288.6|69273.6|348
1701895800000|2023-12-06 20:50:00|69294.6|69279.6|69288.2|69273.2|69295.1|69280.1|69288|69270.1|412
1701896100000|2023-12-06 20:55:00|69288|69273|69289.8|69274.8|69294.8|69279.8|69285.6|69270.6|428
1701896400000|2023-12-06 21:00:00|69289.7|69274.7|69281.4|69261.4|69290.5|69275.5|69277.9|69257.9|324
1701896700000|2023-12-06 21:05:00|69281.2|69261.2|69273.9|69258.9|69281.5|69262.9|69272.3|69253.3|310
1701897000000|2023-12-06 21:10:00|69274.1|69259.1|69275.8|69260.8|69276.3|69261.3|69268.9|69253.9|217
1701897300000|2023-12-06 21:15:00|69275.7|69260.7|69272.2|69257.2|69280.9|69265.9|69272|69257|166
1701897600000|2023-12-06 21:20:00|69272.3|69257.3|69275.2|69255.2|69275.2|69259.8|69270.6|69254.7|145
1701897900000|2023-12-06 21:25:00|69275.1|69255.1|69271.9|69251.9|69275.3|69257.9|69270.5|69251.7|157
1701898200000|2023-12-06 21:30:00|69272|69252|69266.9|69251.9|69274.3|69257.1|69265.9|69247.4|310
1701898500000|2023-12-06 21:35:00|69266.5|69251.5|69273.2|69258.2|69273.9|69258.9|69266|69251|207
1701898800000|2023-12-06 21:40:00|69273.1|69258.1|69283.2|69263.2|69284.2|69264.2|69272.8|69257.3|279
1701899100000|2023-12-06 21:45:00|69283.1|69263.1|69282.4|69262.4|69285.2|69265.2|69280.3|69260.3|265
1701899400000|2023-12-06 21:50:00|69281.4|69261.4|69282.1|69262.1|69285.5|69265.5|69278.3|69258.3|270
1701899700000|2023-12-06 21:55:00|69282.2|69262.2|69276.2|69254.8|69282.2|69262.2|69274|69252.2|438
1701900000000|2023-12-06 22:00:00|69289|69247.5|69278.6|69205|69292.9|69247.6|69276.4|69201.8|33
1701900300000|2023-12-06 22:05:00|69274.4|69196|69282.4|69225|69287|69229.2|69271.4|69196|110
1701900600000|2023-12-06 22:10:00|69282|69224.9|69275.8|69245.4|69284.2|69245.8|69264.7|69220.4|137
1701900900000|2023-12-06 22:15:00|69277.2|69247|69276.8|69233.6|69282.3|69248|69272.2|69227.6|216
1701901200000|2023-12-06 22:20:00|69276.7|69233.5|69267.1|69233.2|69277.3|69243.3|69267.1|69232.8|199
1701901500000|2023-12-06 22:25:00|69267|69233.3|69279.7|69242.8|69283.7|69245.9|69265.2|69233.1|168
1701901800000|2023-12-06 22:30:00|69279.8|69241.8|69285.2|69254|69285.2|69256.6|69276.1|69240.7|314
1701902100000|2023-12-06 22:35:00|69285.1|69253.9|69267.1|69237.2|69285.6|69255.2|69266.5|69236.2|228
1701902400000|2023-12-06 22:40:00|69267.3|69237.5|69255|69228.5|69268.3|69238.2|69251.5|69221.5|280
1701902700000|2023-12-06 22:45:00|69256.1|69228.4|69256.2|69234.5|69257.7|69236.1|69252.5|69226.4|203
1701903000000|2023-12-06 22:50:00|69256.3|69234.6|69256.8|69230.3|69257.3|69235.1|69252.1|69219.1|231
1701903300000|2023-12-06 22:55:00|69256.9|69230.4|69252.2|69232.2|69259.6|69234.3|69251.7|69213.5|363
1701903600000|2023-12-06 23:00:00|69254.3|69232.1|69270.9|69250.9|69271.3|69251.3|69254.3|69228.3|290
1701903900000|2023-12-06 23:05:00|69271|69251|69261|69241|69272.1|69252.1|69260.4|69240.4|126
1701904200000|2023-12-06 23:10:00|69260.9|69240.9|69264.4|69244.4|69264.4|69244.4|69258.3|69238.3|117
1701904500000|2023-12-06 23:15:00|69265|69245|69262.6|69242.6|69269.1|69249.1|69257.7|69237.7|223
1701904800000|2023-12-06 23:20:00|69262.5|69242.5|69261.7|69241.7|69269.8|69249.8|69261.2|69241.2|195
1701905100000|2023-12-06 23:25:00|69261.6|69241.6|69264.3|69244.3|69268.2|69248.2|69261.6|69241.6|153
1701905400000|2023-12-06 23:30:00|69264.4|69244.4|69268.3|69248.3|69269.4|69249.4|69264.1|69244.1|168
1701905700000|2023-12-06 23:35:00|69268.4|69248.4|69264.9|69244.9|69269.3|69249.3|69263.7|69243.7|180
1701906000000|2023-12-06 23:40:00|69265|69245|69261.1|69241.1|69267.6|69247.6|69260.6|69240.6|145
1701906300000|2023-12-06 23:45:00|69261|69241|69272|69252|69275.7|69255.7|69260.2|69240.2|219
1701906600000|2023-12-06 23:50:00|69271.9|69251.9|69268.2|69248.2|69275.3|69255.3|69268|69248|175
1701906900000|2023-12-06 23:55:00|69268.3|69248.3|69264.6|69244.6|69269.3|69249.3|69260.8|69240.8|164
1701907200000|2023-12-07 00:00:00|69264.7|69244.7|69252.1|69232.1|69266|69246|69252.1|69232.1|295
1701907500000|2023-12-07 00:05:00|69252|69232|69247.9|69227.9|69252.5|69232.5|69242.4|69222.4|272
1701907800000|2023-12-07 00:10:00|69248|69228|69258.6|69238.6|69259.6|69239.6|69246.8|69226.8|256
1701908100000|2023-12-07 00:15:00|69258.5|69238.5|69260|69240|69260.3|69240.3|69249.6|69229.6|264
1701908400000|2023-12-07 00:20:00|69260.1|69240.1|69266.3|69246.3|69268.3|69248.3|69258.8|69238.8|264
1701908700000|2023-12-07 00:25:00|69266|69246|69245|69225|69266|69246|69245|69225|241
1701909000000|2023-12-07 00:30:00|69244.9|69224.9|69239.5|69219.5|69247.7|69227.7|69238.3|69218.3|263
1701909300000|2023-12-07 00:35:00|69239.6|69219.6|69230.4|69210.4|69239.6|69219.6|69225.4|69205.4|271
1701909600000|2023-12-07 00:40:00|69230.5|69210.5|69237.3|69217.3|69237.3|69217.3|69230.5|69210.5|248
1701909900000|2023-12-07 00:45:00|69237.4|69217.4|69243.9|69223.9|69244.8|69224.8|69234.2|69214.2|257
1701910200000|2023-12-07 00:50:00|69243.8|69223.8|69238.9|69218.9|69244|69224|69234|69214|321
1701910500000|2023-12-07 00:55:00|69238.8|69218.8|69248.2|69228.2|69250.2|69230.2|69235.8|69215.8|369
1701910800000|2023-12-07 01:00:00|69248.5|69228.5|69244.7|69224.7|69251.2|69231.2|69237.5|69217.5|402
1701911100000|2023-12-07 01:05:00|69245.3|69225.3|69245.7|69225.7|69248|69229|69241.2|69221.2|324
1701911400000|2023-12-07 01:10:00|69245.6|69225.6|69241.3|69221.3|69251.8|69231.8|69232.5|69212.5|372
1701911700000|2023-12-07 01:15:00|69241.2|69221.2|69258.2|69238.2|69259.5|69239.5|69241|69221|401
1701912000000|2023-12-07 01:20:00|69258.1|69238.1|69253.5|69233.5|69259.6|69239.6|69250.1|69230.1|361
1701912300000|2023-12-07 01:25:00|69253.4|69233.4|69274.1|69254.1|69274.9|69254.9|69253.4|69233.4|329
1701912600000|2023-12-07 01:30:00|69273.5|69253.5|69257.4|69237.4|69278.3|69258.3|69255.7|69235.7|424
1701912900000|2023-12-07 01:35:00|69257.3|69237.3|69247.6|69227.6|69258.3|69238.3|69243.1|69223.1|395
1701913200000|2023-12-07 01:40:00|69247.7|69227.7|69242|69222|69254.7|69234.7|69239.7|69219.7|407
1701913500000|2023-12-07 01:45:00|69241.9|69221.9|69253.8|69233.8|69254|69234|69235.4|69215.4|384
1701913800000|2023-12-07 01:50:00|69253.6|69233.6|69268.3|69248.3|69269.7|69249.7|69246.9|69226.9|381
1701914100000|2023-12-07 01:55:00|69268.4|69248.4|69258.8|69238.8|69268.9|69248.9|69253.2|69233.2|402
1701914400000|2023-12-07 02:00:00|69259|69239|69259.6|69244.6|69268.4|69248.4|69257.8|69237.8|361
1701914700000|2023-12-07 02:05:00|69259.8|69244.8|69260|69240|69266.2|69246.2|69255.5|69235.5|330
1701915000000|2023-12-07 02:10:00|69260.1|69240.1|69253|69233|69262.8|69242.8|69250.5|69230.5|383
1701915300000|2023-12-07 02:15:00|69252.7|69232.7|69247.7|69227.7|69252.7|69232.7|69243.4|69223.4|386
1701915600000|2023-12-07 02:20:00|69247.8|69227.8|69251.9|69231.9|69255.3|69235.3|69246.1|69226.1|291
1701915900000|2023-12-07 02:25:00|69251.8|69231.8|69254.7|69234.7|69255.5|69235.5|69245.3|69225.3|328
1701916200000|2023-12-07 02:30:00|69254.6|69234.6|69237.2|69217.2|69255.8|69235.8|69235|69215|317
1701916500000|2023-12-07 02:35:00|69237.1|69217.1|69251.7|69231.7|69260.1|69240.1|69235.1|69215.1|392
1701916800000|2023-12-07 02:40:00|69251.8|69231.8|69267.2|69247.2|69267.8|69247.8|69249.2|69229.2|319
1701917100000|2023-12-07 02:45:00|69267.1|69247.1|69280.5|69260.5|69282.4|69262.4|69266.1|69246.1|314
1701917400000|2023-12-07 02:50:00|69281.9|69261.9|69287.6|69267.6|69289.9|69270.6|69279.4|69259.4|265
1701917700000|2023-12-07 02:55:00|69287.5|69267.5|69272.8|69252.8|69291|69271|69271.6|69251.6|323
1701918000000|2023-12-07 03:00:00|69272.2|69252.2|69279.4|69259.4|69279.4|69259.4|69268.5|69248.5|351
1701918300000|2023-12-07 03:05:00|69279.5|69259.5|69280.4|69260.4|69280.7|69262.8|69269.9|69249.9|329
1701918600000|2023-12-07 03:10:00|69280.7|69260.7|69275.7|69255.7|69283.9|69263.9|69275.4|69255.4|261
1701918900000|2023-12-07 03:15:00|69275.6|69255.6|69278.2|69258.2|69283.5|69263.5|69274.6|69254.6|269
1701919200000|2023-12-07 03:20:00|69278.3|69258.3|69273.1|69253.1|69281.1|69261.1|69271.3|69251.3|234
1701919500000|2023-12-07 03:25:00|69272.9|69252.9|69274.8|69254.8|69283.5|69263.5|69272.7|69252.7|274
1701919800000|2023-12-07 03:30:00|69275|69255|69280.3|69260.3|69280.6|69260.6|69272.7|69252.7|184
1701920100000|2023-12-07 03:35:00|69280.4|69260.4|69286.8|69266.8|69287.7|69267.7|69276.9|69256.9|318
1701920400000|2023-12-07 03:40:00|69286.7|69266.7|69290.9|69270.9|69296.4|69276.4|69286.6|69266.6|289
1701920700000|2023-12-07 03:45:00|69290.8|69270.8|69303.5|69283.5|69305.1|69285.1|69290.7|69270.7|317
1701921000000|2023-12-07 03:50:00|69303.6|69283.6|69301.2|69281.2|69308.3|69288.3|69300.7|69280.7|316
1701921300000|2023-12-07 03:55:00|69301.3|69281.3|69306.2|69286.2|69306.2|69286.2|69295.2|69275.2|267
1701921600000|2023-12-07 04:00:00|69307.1|69287.1|69290.9|69270.9|69307.1|69287.1|69287.3|69267.3|220
1701921900000|2023-12-07 04:05:00|69290.8|69270.8|69294.7|69274.7|69298|69278|69288|69268|279
1701922200000|2023-12-07 04:10:00|69294.6|69274.6|69306.9|69286.9|69307|69287|69294|69274|330
1701922500000|2023-12-07 04:15:00|69307|69287|69307.5|69287.5|69308.1|69288.1|69302.8|69282.8|307
1701922800000|2023-12-07 04:20:00|69307.4|69287.4|69298.5|69278.5|69307.4|69287.4|69298|69278|230
1701923100000|2023-12-07 04:25:00|69298.4|69278.4|69290.9|69270.9|69303.1|69283.1|69288.7|69268.7|311
1701923400000|2023-12-07 04:30:00|69291.1|69271.1|69294.6|69274.6|69298.3|69278.3|69290.9|69270.9|319
1701923700000|2023-12-07 04:35:00|69294.7|69274.7|69298.6|69278.6|69298.7|69278.7|69292.4|69272.4|240
1701924000000|2023-12-07 04:40:00|69298.4|69278.4|69298.6|69278.6|69302.2|69282.2|69291.6|69271.6|192
1701924300000|2023-12-07 04:45:00|69298.4|69278.4|69298.2|69278.2|69306.8|69286.8|69293.7|69273.7|282
1701924600000|2023-12-07 04:50:00|69298.1|69278.1|69312|69297|69317.1|69297.1|69298.1|69278.1|302
1701924900000|2023-12-07 04:55:00|69311.9|69296.9|69301.1|69281.1|69315.2|69297.1|69296.3|69276.3|295
1701925200000|2023-12-07 05:00:00|69301.2|69281.2|69291.1|69271.1|69301.2|69281.2|69284.9|69264.9|358
1701925500000|2023-12-07 05:05:00|69291|69271|69296.2|69276.2|69298.5|69278.5|69284.6|69264.6|343
1701925800000|2023-12-07 05:10:00|69296.3|69276.3|69313.7|69293.7|69317|69297|69294|69274|328
1701926100000|2023-12-07 05:15:00|69313.5|69293.5|69317.1|69297.1|69324|69304|69312.1|69292.1|382
1701926400000|2023-12-07 05:20:00|69317.2|69297.2|69311.9|69291.9|69318.5|69298.5|69304.3|69284.3|349
1701926700000|2023-12-07 05:25:00|69311.1|69291.1|69310.3|69290.3|69313.6|69293.6|69306.2|69286.2|296
1701927000000|2023-12-07 05:30:00|69310.2|69290.2|69315.8|69295.8|69316.1|69298.4|69307.6|69287.6|246
1701927300000|2023-12-07 05:35:00|69315.7|69295.7|69308.5|69288.5|69317.9|69297.9|69303.2|69283.2|308
1701927600000|2023-12-07 05:40:00|69308.4|69288.4|69310|69290|69316.2|69296.2|69308.4|69288.4|349
1701927900000|2023-12-07 05:45:00|69310.1|69290.1|69309.6|69289.6|69313.7|69293.7|69305.8|69285.8|346
1701928200000|2023-12-07 05:50:00|69309.7|69289.7|69310.5|69290.5|69316.1|69296.1|69309.7|69289.7|233
1701928500000|2023-12-07 05:55:00|69312|69292|69293.5|69273.5|69312.8|69292.8|69289.4|69269.4|411
1701928800000|2023-12-07 06:00:00|69293.6|69273.6|69306.7|69286.7|69311.9|69291.9|69285.9|69265.9|427
1701929100000|2023-12-07 06:05:00|69306.8|69286.8|69304|69284|69312.6|69292.6|69300.2|69280.2|338
1701929400000|2023-12-07 06:10:00|69304.1|69284.1|69294.7|69274.7|69307.4|69287.4|69294.7|69274.7|265
1701929700000|2023-12-07 06:15:00|69294.6|69274.6|69294.6|69274.6|69297.5|69277.5|69286.4|69266.4|344
1701930000000|2023-12-07 06:20:00|69294.7|69274.7|69276.2|69256.2|69297.9|69277.9|69275.7|69255.7|419
1701930300000|2023-12-07 06:25:00|69275.8|69255.8|69281.7|69261.7|69287.7|69267.7|69270.4|69250.4|439
1701930600000|2023-12-07 06:30:00|69281.6|69261.6|69279.3|69259.3|69295.8|69275.8|69278.2|69258.2|456
1701930900000|2023-12-07 06:35:00|69280.6|69260.6|69266.4|69246.4|69284.4|69264.4|69265.4|69245.4|405
1701931200000|2023-12-07 06:40:00|69266|69246|69276.7|69256.7|69278.4|69258.4|69260.8|69240.8|392
1701931500000|2023-12-07 06:45:00|69276.9|69256.9|69280.4|69260.4|69292.6|69272.6|69275.5|69255.5|367
1701931800000|2023-12-07 06:50:00|69280.2|69260.2|69279.2|69259.2|69280.2|69260.2|69262|69242|406
1701932100000|2023-12-07 06:55:00|69279.1|69259.1|69278.4|69258.4|69285.6|69265.6|69271.4|69251.4|379
1701932400000|2023-12-07 07:00:00|69278.5|69258.5|69293|69273|69334.8|69314.8|69278.5|69258.5|650
1701932700000|2023-12-07 07:05:00|69293.1|69273.1|69283.4|69268.4|69296.1|69276.1|69270|69255|550
1701933000000|2023-12-07 07:10:00|69283.5|69268.5|69271.5|69251.5|69284|69268.9|69270.2|69250.2|575
1701933300000|2023-12-07 07:15:00|69271.8|69251.8|69250.1|69230.1|69272.1|69252.1|69249|69229|529
1701933600000|2023-12-07 07:20:00|69251.5|69231.5|69243.4|69223.4|69256|69236|69239.1|69219.1|572
1701933900000|2023-12-07 07:25:00|69244|69224|69215.2|69200.2|69246.7|69229.4|69213|69198|535
1701934200000|2023-12-07 07:30:00|69215.3|69200.3|69213.5|69198.5|69231|69216|69211.3|69196.3|553
1701934500000|2023-12-07 07:35:00|69213.4|69198.4|69202.7|69182.7|69223.1|69208.1|69198.5|69182.6|543
1701934800000|2023-12-07 07:40:00|69203|69183|69189.6|69169.6|69207.6|69187.6|69175.7|69155.7|617
1701935100000|2023-12-07 07:45:00|69190|69170|69181.5|69166.5|69190|69170|69165.9|69150.9|600
1701935400000|2023-12-07 07:50:00|69181.2|69166.2|69174.6|69159.6|69191.6|69176.6|69169.8|69154.8|550
1701935700000|2023-12-07 07:55:00|69172.9|69157.9|69167.6|69152.6|69181.5|69166.5|69166.8|69151.8|522
1701936000000|2023-12-07 08:00:00|69167.7|69152.7|69157|69142|69202.3|69187.3|69154|69139|756
1701936300000|2023-12-07 08:05:00|69156.8|69141.8|69197.5|69182.5|69199.6|69184.6|69156.8|69141.8|661
1701936600000|2023-12-07 08:10:00|69197.6|69182.6|69195.4|69180.4|69199.7|69184.7|69177|69162|634
1701936900000|2023-12-07 08:15:00|69195.7|69180.7|69203|69188|69219.7|69204.7|69189.9|69174.9|590
1701937200000|2023-12-07 08:20:00|69203.1|69188.1|69197|69182|69224.7|69209.7|69194.2|69179.2|569
1701937500000|2023-12-07 08:25:00|69197.5|69182.5|69165.1|69150.1|69198.8|69183.8|69158.5|69143.5|640
1701937800000|2023-12-07 08:30:00|69166.2|69151.2|69190.4|69175.4|69193.4|69178.4|69162.6|69147.6|607
1701938100000|2023-12-07 08:35:00|69192.3|69177.3|69171.7|69156.7|69195.7|69180.7|69165.6|69150.6|679
1701938400000|2023-12-07 08:40:00|69171.9|69156.9|69184.8|69169.8|69188.3|69173.3|69168.1|69153.1|622
1701938700000|2023-12-07 08:45:00|69185.9|69170.9|69185.1|69170.1|69195.5|69180.5|69176|69161|653
1701939000000|2023-12-07 08:50:00|69186.4|69171.4|69185.2|69170.2|69192.9|69177.9|69175.3|69160.3|649
1701939300000|2023-12-07 08:55:00|69185.5|69170.5|69168.1|69153.1|69186.1|69171.1|69158|69143|596
1701939600000|2023-12-07 09:00:00|69167.1|69152.1|69174.8|69159.8|69190.4|69175.4|69159.7|69144.7|644
1701939900000|2023-12-07 09:05:00|69175.6|69160.6|69178.5|69163.5|69184.4|69169.4|69159.7|69144.7|585
1701940200000|2023-12-07 09:10:00|69179|69164|69188.9|69173.9|69193.2|69178.2|69166.1|69151.1|571
1701940500000|2023-12-07 09:15:00|69189|69174|69192.2|69177.2|69192.2|69177.2|69176.6|69161.6|577
1701940800000|2023-12-07 09:20:00|69192.3|69177.3|69217.4|69202.4|69220.7|69205.7|69191.8|69176.8|541
1701941100000|2023-12-07 09:25:00|69217.7|69202.7|69198.9|69183.9|69220.2|69205.2|69193.8|69174.5|573
1701941400000|2023-12-07 09:30:00|69199.1|69184.1|69177.1|69162.1|69199.4|69184.4|69155.3|69135.3|620
1701941700000|2023-12-07 09:35:00|69177|69162|69147.5|69132.5|69188.9|69170.1|69147.5|69132.5|571
1701942000000|2023-12-07 09:40:00|69147.4|69132.4|69157.3|69142.3|69169.2|69153.4|69147.4|69132.4|567
1701942300000|2023-12-07 09:45:00|69157.5|69142.5|69161.9|69141.9|69176|69161|69156.4|69139.2|523
1701942600000|2023-12-07 09:50:00|69161.8|69141.8|69139.5|69124.5|69169|69149|69134.4|69117.7|627
1701942900000|2023-12-07 09:55:00|69138.7|69123.7|69167|69147|69169.7|69149.7|69138.4|69123.4|537
1701943200000|2023-12-07 10:00:00|69167.1|69147.1|69155.6|69140.6|69170.5|69150.5|69143.3|69124.8|592
1701943500000|2023-12-07 10:05:00|69156.1|69141.1|69183.2|69168.2|69190.9|69175.9|69154.7|69139.7|604
1701943800000|2023-12-07 10:10:00|69184.5|69169.5|69174.6|69159.6|69201.4|69186.4|69171.3|69156.3|560
1701944100000|2023-12-07 10:15:00|69175.6|69160.6|69184.8|69164.8|69223.5|69203.5|69174|69159|615
1701944400000|2023-12-07 10:20:00|69184.7|69164.7|69189.9|69174.9|69208.4|69188.4|69178.2|69163.1|579
1701944700000|2023-12-07 10:25:00|69190.1|69175.1|69218.1|69203.1|69222.6|69207.5|69184.7|69169.7|576
1701945000000|2023-12-07 10:30:00|69219.1|69204.1|69215.7|69200.7|69229.9|69214.9|69198.7|69183.7|601
1701945300000|2023-12-07 10:35:00|69216.6|69201.6|69255.2|69240.2|69255.3|69240.3|69211.1|69196.1|598
1701945600000|2023-12-07 10:40:00|69255.5|69240.5|69228.5|69213.5|69265|69250|69228.5|69213.5|553
1701945900000|2023-12-07 10:45:00|69228.7|69213.7|69235.6|69220.6|69250.5|69235.5|69225.5|69210.5|556
1701946200000|2023-12-07 10:50:00|69235.7|69220.7|69209.9|69194.9|69235.7|69220.7|69208|69193|523
1701946500000|2023-12-07 10:55:00|69210.1|69195.1|69222.3|69207.3|69225.7|69210.7|69209.5|69194.5|455
1701946800000|2023-12-07 11:00:00|69222.4|69207.4|69201.8|69186.8|69222.6|69207.6|69184.6|69169.6|589
1701947100000|2023-12-07 11:05:00|69201.9|69186.9|69212.2|69197.2|69213.9|69198.9|69192.4|69177.4|591
1701947400000|2023-12-07 11:10:00|69212.1|69197.1|69228|69213|69229.8|69214.8|69206.6|69191.6|522
1701947700000|2023-12-07 11:15:00|69227.7|69212.7|69216.7|69201.7|69228.9|69213.9|69201.1|69186.1|513
1701948000000|2023-12-07 11:20:00|69216.6|69201.6|69252.7|69237.7|69253.5|69238.5|69215|69200|514
1701948300000|2023-12-07 11:25:00|69251.2|69236.2|69226.6|69211.6|69260.6|69245.6|69224.8|69209.8|546
1701948600000|2023-12-07 11:30:00|69228.1|69213.1|69257.3|69242.3|69269.1|69254.1|69227.2|69212.2|566
1701948900000|2023-12-07 11:35:00|69257.5|69242.5|69234.6|69219.6|69264.6|69249.6|69233|69218|502
1701949200000|2023-12-07 11:40:00|69234.8|69219.8|69200.9|69185.9|69236.7|69221.7|69198.5|69183.5|469
1701949500000|2023-12-07 11:45:00|69200.8|69185.8|69200.7|69185.7|69207.2|69192.2|69190.6|69175.6|441
1701949800000|2023-12-07 11:50:00|69200.6|69185.6|69192.1|69177.1|69200.9|69185.9|69181.5|69166.5|511
1701950100000|2023-12-07 11:55:00|69192.4|69177.4|69223.6|69208.6|69227.6|69212.6|69192.4|69177.4|487
1701950400000|2023-12-07 12:00:00|69223.8|69208.8|69213.6|69198.6|69226.8|69211.8|69200.5|69185.5|535
1701950700000|2023-12-07 12:05:00|69215.7|69200.7|69231.8|69216.8|69235.8|69220.8|69209.4|69194.4|501
1701951000000|2023-12-07 12:10:00|69231.9|69216.9|69263.4|69248.4|69267.2|69252.2|69230.9|69215.9|531
1701951300000|2023-12-07 12:15:00|69263.3|69248.3|69276.3|69261.3|69279.4|69264.4|69257.5|69242.5|494
1701951600000|2023-12-07 12:20:00|69276.4|69261.4|69293.8|69278.8|69296.1|69281.1|69267.9|69252.9|489
1701951900000|2023-12-07 12:25:00|69293.6|69278.6|69274.2|69259.2|69297|69282|69269.9|69254.9|569
1701952200000|2023-12-07 12:30:00|69275.3|69260.3|69257.7|69242.7|69276.3|69261.3|69254.8|69239.8|519
1701952500000|2023-12-07 12:35:00|69257.8|69242.8|69249.1|69234.1|69270.3|69255.3|69248.1|69233.1|603
1701952800000|2023-12-07 12:40:00|69249|69234|69255.8|69240.8|69263.9|69248.9|69248.5|69233.5|450
1701953100000|2023-12-07 12:45:00|69255.7|69240.7|69269.3|69254.3|69273.5|69258.5|69238|69223|539
1701953400000|2023-12-07 12:50:00|69269.5|69254.5|69264.3|69249.3|69285.8|69270.8|69260.3|69245.3|539
1701953700000|2023-12-07 12:55:00|69264.6|69249.6|69233.2|69218.2|69264.7|69249.7|69220.8|69205.8|708
1701954000000|2023-12-07 13:00:00|69233.9|69218.9|69217|69202|69255.6|69240.6|69207.5|69192.5|663
1701954300000|2023-12-07 13:05:00|69217.2|69202.2|69220.9|69205.9|69239.9|69224.9|69214.2|69199.2|683
1701954600000|2023-12-07 13:10:00|69220.8|69205.8|69238.1|69223.1|69242.8|69227.8|69220.5|69205.5|571
1701954900000|2023-12-07 13:15:00|69238.3|69223.3|69214.5|69199.5|69240.7|69225.7|69213.8|69198.8|569
1701955200000|2023-12-07 13:20:00|69214.4|69199.4|69198.8|69183.8|69216.5|69201.5|69194.5|69179.5|641
1701955500000|2023-12-07 13:25:00|69199|69184|69196.8|69176.2|69201.5|69186.5|69189.7|69173.7|535
1701955800000|2023-12-07 13:30:00|69197.2|69175.9|69198.7|69183.7|69290.3|69264.3|69180.9|69161.7|935
1701956100000|2023-12-07 13:35:00|69198|69183|69112.2|69097.2|69205.1|69190.1|69109.7|69094.7|873
1701956400000|2023-12-07 13:40:00|69112.8|69097.8|69112.6|69097.6|69121|69106|69089.6|69073.8|851
1701956700000|2023-12-07 13:45:00|69112.5|69097.5|69121.8|69101.8|69123.6|69108.6|69082.5|69065|793
1701957000000|2023-12-07 13:50:00|69119.8|69099.8|69068.4|69053.4|69122.7|69104.6|69052.3|69037.3|816
1701957300000|2023-12-07 13:55:00|69069.6|69054.6|69101.3|69086.3|69101.5|69086.5|69060.7|69045.7|879
1701957600000|2023-12-07 14:00:00|69101.4|69086.4|69127.9|69112.9|69145.2|69130.2|69091.3|69076.3|767
1701957900000|2023-12-07 14:05:00|69127.6|69112.6|69131.8|69116.8|69143.7|69128.7|69107.4|69092.4|662
1701958200000|2023-12-07 14:10:00|69130.8|69115.8|69152.9|69137.9|69156.6|69141.6|69116.1|69101.1|651
1701958500000|2023-12-07 14:15:00|69153|69138|69192.5|69177.5|69195.7|69180.7|69140.3|69125.3|736
1701958800000|2023-12-07 14:20:00|69192.7|69177.7|69188.4|69173.4|69195.7|69180.7|69177.7|69162.7|708
1701959100000|2023-12-07 14:25:00|69188.8|69173.8|69167|69152|69202.3|69187.3|69163.4|69148.4|626
1701959400000|2023-12-07 14:30:00|69168.7|69153.7|69166.9|69151.9|69178.4|69163.4|69152.4|69137.4|789
1701959700000|2023-12-07 14:35:00|69167|69152|69191.8|69176.8|69203.9|69188.9|69148.3|69133.3|723
1701960000000|2023-12-07 14:40:00|69191.7|69176.7|69206|69191|69217.9|69202.9|69188.4|69173.4|706
1701960300000|2023-12-07 14:45:00|69206.1|69191.1|69192|69177|69211|69196|69172.9|69157.9|722
1701960600000|2023-12-07 14:50:00|69191.8|69176.8|69219.5|69204.5|69223.6|69208.6|69155|69140|828
1701960900000|2023-12-07 14:55:00|69218.1|69203.1|69228.5|69213.5|69229.2|69213.5|69196|69181|734
1701961200000|2023-12-07 15:00:00|69230.2|69215.2|69191.6|69176.6|69249.3|69234.3|69190.8|69175.8|837
1701961500000|2023-12-07 15:05:00|69191.2|69176.2|69239.5|69224.5|69250.5|69235.5|69191.2|69176.2|754
1701961800000|2023-12-07 15:10:00|69239.8|69224.8|69185.8|69170.8|69242.2|69227.2|69179.2|69164.2|791
1701962100000|2023-12-07 15:15:00|69185.5|69170.5|69145.2|69130.2|69185.5|69170.5|69144.8|69129.8|799
1701962400000|2023-12-07 15:20:00|69145|69130|69159.2|69144.2|69173.4|69158.4|69131.5|69114.2|762
1701962700000|2023-12-07 15:25:00|69159.3|69144.3|69137.9|69122.9|69174.5|69159.5|69134.2|69119.2|767
1701963000000|2023-12-07 15:30:00|69138|69123|69151.3|69136.3|69153.4|69138.4|69117.4|69102.4|729
1701963300000|2023-12-07 15:35:00|69151.5|69136.5|69108.1|69093.1|69158.1|69143.1|69090.7|69075.7|700
1701963600000|2023-12-07 15:40:00|69108.2|69093.2|69139|69124|69143.6|69128.6|69104.7|69089.7|786
1701963900000|2023-12-07 15:45:00|69138.4|69123.4|69118|69098|69143.8|69128.8|69111.4|69091.4|741
1701964200000|2023-12-07 15:50:00|69119|69099|69158.5|69143.5|69165.2|69150|69118.7|69098.7|757
1701964500000|2023-12-07 15:55:00|69158.4|69143.4|69137.6|69122.6|69167.3|69147.3|69133.4|69118.4|787
1701964800000|2023-12-07 16:00:00|69137.4|69122.4|69109.2|69094.2|69137.5|69122.5|69088.2|69073.2|834
1701965100000|2023-12-07 16:05:00|69109.3|69094.3|69086.1|69071.1|69123.7|69108.7|69086|69071|702
1701965400000|2023-12-07 16:10:00|69083.6|69068.6|69091.8|69076.8|69106|69091|69079.3|69064.3|706
1701965700000|2023-12-07 16:15:00|69092.1|69077.1|69123.8|69108.8|69129|69114|69085.5|69070.5|729
1701966000000|2023-12-07 16:20:00|69123.7|69108.7|69104.4|69089.4|69123.7|69108.7|69086|69071|692
1701966300000|2023-12-07 16:25:00|69104.5|69089.5|69100.4|69085.4|69116.7|69101.7|69088.3|69073.3|655
1701966600000|2023-12-07 16:30:00|69101.6|69086.6|69116|69096|69116.2|69097.5|69086.7|69071.7|558
1701966900000|2023-12-07 16:35:00|69116.1|69096.1|69119.6|69099.6|69134.3|69116.6|69110|69090|615
1701967200000|2023-12-07 16:40:00|69119.5|69099.5|69078.2|69063.2|69119.6|69101.8|69077.8|69062.8|548
1701967500000|2023-12-07 16:45:00|69077.7|69062.7|69085.8|69070.8|69087|69071.4|69065.5|69046.1|573
1701967800000|2023-12-07 16:50:00|69085.5|69070.5|69077.8|69062.8|69101.7|69086.7|69075.1|69060.1|538
1701968100000|2023-12-07 16:55:00|69077.3|69062.3|69075.9|69060.9|69082.6|69067.6|69066.5|69051.5|526
1701968400000|2023-12-07 17:00:00|69076.1|69061.1|69093.8|69073.8|69096.6|69076.6|69068.4|69048.9|610
1701968700000|2023-12-07 17:05:00|69094.3|69074.3|69103.3|69083.3|69105.9|69090.9|69087.1|69067.1|607
1701969000000|2023-12-07 17:10:00|69103.2|69083.2|69097.9|69082.9|69103.2|69084.4|69091.1|69073|499
1701969300000|2023-12-07 17:15:00|69097.6|69082.6|69063.5|69048.5|69097.6|69082.6|69057.5|69042.5|460
1701969600000|2023-12-07 17:20:00|69063.6|69048.6|69053.4|69038.4|69063.7|69048.7|69037.4|69017.4|555
1701969900000|2023-12-07 17:25:00|69053.3|69038.3|69035|69020|69054|69039|69029.7|69014.7|531
1701970200000|2023-12-07 17:30:00|69035.1|69020.1|69001.8|68986.8|69035.1|69020.1|68995.7|68976.8|518
1701970500000|2023-12-07 17:35:00|69002.1|68987.1|68976.3|68961.3|69009.7|68994.7|68975.6|68960.6|524
1701970800000|2023-12-07 17:40:00|68976.2|68961.2|68970.4|68950.4|68992.6|68972.6|68964.5|68944.5|659
1701971100000|2023-12-07 17:45:00|68970.9|68950.9|68950.5|68930.5|68980.3|68960.3|68938.2|68918.2|1016
1701971400000|2023-12-07 17:50:00|68950.4|68930.4|68953.8|68933.8|68968.3|68948.3|68930|68910|843
1701971700000|2023-12-07 17:55:00|68951.9|68931.9|68953.3|68938.3|68958.7|68943.7|68939.3|68923.5|729
1701972000000|2023-12-07 18:00:00|68955.8|68940.8|68985.8|68965.8|68988.6|68972.3|68953.3|68938.3|763
1701972300000|2023-12-07 18:05:00|68986.2|68966.2|68990.9|68975.9|69002.9|68983.5|68983.6|68963.6|635
1701972600000|2023-12-07 18:10:00|68991.1|68976.1|68970.9|68950.9|68992.9|68977.9|68965.9|68945.9|681
1701972900000|2023-12-07 18:15:00|68970.4|68950.4|68991.7|68976.7|68991.9|68976.9|68970|68950.4|538
1701973200000|2023-12-07 18:20:00|68991.6|68976.6|69006.4|68986.4|69016.9|69001.9|68991.6|68976.6|442
1701973500000|2023-12-07 18:25:00|69006.5|68986.5|69009.3|68994.3|69018.6|69003.6|68998.5|68983.5|514
1701973800000|2023-12-07 18:30:00|69010.7|68995.7|69010.7|68995.7|69016.9|69001.9|69004.4|68989.4|422
1701974100000|2023-12-07 18:35:00|69010.4|68995.4|69016.9|69001.9|69022.3|69007.3|69006.5|68991.5|377
1701974400000|2023-12-07 18:40:00|69016.8|69001.8|68992.5|68977.5|69017.3|69002.3|68988.3|68973.3|448
1701974700000|2023-12-07 18:45:00|68992.4|68977.4|69010.3|68995.3|69016.7|69001.7|68990.8|68975.8|475
1701975000000|2023-12-07 18:50:00|69010.4|68995.4|69000.1|68985.1|69012.2|68997.2|68990.5|68975.5|452
1701975300000|2023-12-07 18:55:00|69000|68985|69002.3|68987.3|69005.8|68990.8|68994.5|68979.5|537
1701975600000|2023-12-07 19:00:00|69002.2|68987.2|69018.3|69003.3|69025.2|69005.6|69000.4|68980.4|498
1701975900000|2023-12-07 19:05:00|69018.7|69003.7|69018.3|69003.3|69023.6|69008.1|69012.7|68994.4|442
1701976200000|2023-12-07 19:10:00|69018.2|69003.2|69019.6|69004.6|69036.1|69021.1|69009.3|68994.3|442
1701976500000|2023-12-07 19:15:00|69019.7|69004.7|69015.3|69000.3|69031.8|69016.8|69010.9|68995.9|439
1701976800000|2023-12-07 19:20:00|69015.2|69000.2|69026.7|69011.7|69029.1|69014.1|69003.7|68986.9|458
1701977100000|2023-12-07 19:25:00|69026.6|69011.6|69028.6|69013.6|69033.4|69014|69023.1|69005.1|452
1701977400000|2023-12-07 19:30:00|69028.3|69013.3|69038|69018|69038.9|69018.9|69026|69006|495
1701977700000|2023-12-07 19:35:00|69037.9|69017.9|69013.9|68993.9|69041|69021|69013.2|68993.2|448
1701978000000|2023-12-07 19:40:00|69013.8|68993.8|69032.5|69017.5|69033.7|69018.7|69012|68992|408
1701978300000|2023-12-07 19:45:00|69032.6|69017.6|69032.9|69012.9|69040.9|69025.9|69030.4|69010.4|317
1701978600000|2023-12-07 19:50:00|69033|69013|69031.9|69016.9|69036.9|69016.9|69027.2|69008.6|332
1701978900000|2023-12-07 19:55:00|69031.7|69016.7|69051.5|69031.5|69051.9|69033.9|69031.5|69016.5|467
1701979200000|2023-12-07 20:00:00|69051.1|69031.1|69048|69033|69054.2|69036.9|69043.1|69027.4|373
1701979500000|2023-12-07 20:05:00|69047.9|69032.9|69044.2|69029.2|69048.5|69033.5|69040.8|69022.9|394
1701979800000|2023-12-07 20:10:00|69044.1|69029.1|69042.1|69027.1|69044.5|69029.5|69039.3|69024.3|341
1701980100000|2023-12-07 20:15:00|69041.5|69026.5|69025.3|69010.3|69044.3|69029.3|69023|69008|364
1701980400000|2023-12-07 20:20:00|69025.2|69010.2|69031.2|69016.2|69031.9|69016.9|69021.7|69006.7|389
1701980700000|2023-12-07 20:25:00|69031.1|69016.1|69022.8|69007.8|69034|69019|69013.4|68998.4|374
1701981000000|2023-12-07 20:30:00|69023|69008|69023.2|69008.2|69024.9|69009.9|69013.8|68998.8|389
1701981300000|2023-12-07 20:35:00|69023.1|69008.1|69030.5|69015.5|69031.1|69016.1|69020.8|69005.8|329
1701981600000|2023-12-07 20:40:00|69030.9|69015.9|69032.6|69017.6|69038.1|69019.6|69026.3|69009.2|464
1701981900000|2023-12-07 20:45:00|69032.5|69017.5|69042.6|69027.6|69046.2|69031.2|69032.2|69017.2|389
1701982200000|2023-12-07 20:50:00|69042.3|69027.3|69052.9|69037.9|69060.7|69045.7|69042.1|69027.1|403
1701982500000|2023-12-07 20:55:00|69053.8|69038.8|69076.5|69061.5|69076.5|69061.5|69049.8|69034.8|524
1701982800000|2023-12-07 21:00:00|69075.8|69060.8|69083.6|69063.6|69086.8|69066.8|69075.7|69056.5|382
1701983100000|2023-12-07 21:05:00|69083.7|69063.7|69088.4|69068.4|69091.5|69071.5|69083.1|69063.1|222
1701983400000|2023-12-07 21:10:00|69088.6|69068.6|69090.7|69070.7|69098.6|69078.6|69088.5|69068.5|197
1701983700000|2023-12-07 21:15:00|69090.6|69070.6|69095.8|69075.8|69096.8|69076.8|69088.8|69068.8|176
1701984000000|2023-12-07 21:20:00|69095.7|69075.7|69097.9|69077.9|69097.9|69077.9|69092|69072|242
1701984300000|2023-12-07 21:25:00|69098|69078|69097.8|69077.8|69098.8|69078.8|69097|69077|169
1701984600000|2023-12-07 21:30:00|69097.7|69077.7|69090.6|69070.6|69101.6|69081.6|69090.6|69070.6|246
1701984900000|2023-12-07 21:35:00|69090.5|69070.5|69086.8|69066.8|69090.8|69070.8|69084.3|69064.3|237
1701985200000|2023-12-07 21:40:00|69086.7|69066.7|69075.9|69055.9|69086.7|69066.7|69072.4|69052.4|293
1701985500000|2023-12-07 21:45:00|69076.3|69056.3|69079.8|69059.8|69082.4|69062.4|69075.7|69055.7|291
1701985800000|2023-12-07 21:50:00|69079|69059|69066.5|69046.5|69079.7|69059.7|69064.3|69044.3|411
1701986100000|2023-12-07 21:55:00|69066.4|69046.4|69084.9|69055.6|69096.2|69067.3|69065.5|69045.5|540
1701986400000|2023-12-07 22:00:00|69091.1|69039.6|69105.1|69036.9|69106.7|69057.8|69061.6|69030.5|92
1701986700000|2023-12-07 22:05:00|69105|69036.8|69107.8|69043.1|69109.9|69044.9|69097.7|69036.3|146
1701987000000|2023-12-07 22:10:00|69107.9|69043.2|69110.5|69050|69116.9|69050.9|69100.9|69039.4|155
1701987300000|2023-12-07 22:15:00|69109|69048.2|69097.8|69043.1|69111.2|69048.2|69096|69040.1|203
1701987600000|2023-12-07 22:20:00|69097.7|69042.7|69093.8|69048.4|69100|69049.1|69093.8|69042.2|99
1701987900000|2023-12-07 22:25:00|69093.5|69048|69097.1|69053.5|69100.5|69055.6|69090.1|69044.3|126
1701988200000|2023-12-07 22:30:00|69097|69053.4|69095.4|69056.3|69097|69057.8|69089.8|69052.4|326
1701988500000|2023-12-07 22:35:00|69095.5|69056.6|69082.3|69050.9|69096.4|69056.6|69080.8|69050.7|328
1701988800000|2023-12-07 22:40:00|69082.2|69050.8|69080.1|69041.5|69082.3|69051.6|69079.5|69040.7|183
1701989100000|2023-12-07 22:45:00|69079.9|69043.5|69074.8|69041.6|69080.7|69043.5|69074.3|69039.1|205
1701989400000|2023-12-07 22:50:00|69074.9|69041.7|69072|69043.7|69083.2|69047.1|69069.2|69037.9|323
1701989700000|2023-12-07 22:55:00|69072.3|69043.6|69091.2|69051.1|69101.6|69058.6|69071.6|69037.5|340
1701990000000|2023-12-07 23:00:00|69095.3|69048.1|69068.6|69048.6|69095.3|69057.2|69068.5|69044.6|297
1701990300000|2023-12-07 23:05:00|69068.2|69048.2|69085.8|69065.8|69086.6|69066.6|69063|69043|214
1701990600000|2023-12-07 23:10:00|69085.9|69065.9|69091|69071|69093.2|69073.2|69081.6|69061.6|224
1701990900000|2023-12-07 23:15:00|69091.4|69071.4|69098.8|69078.8|69098.8|69078.8|69090.9|69070.9|243
1701991200000|2023-12-07 23:20:00|69098.9|69078.9|69100.3|69080.3|69101.3|69081.3|69094.1|69074.1|284
1701991500000|2023-12-07 23:25:00|69100.4|69080.4|69103|69083|69109.4|69089.4|69097.9|69077.9|252
1701991800000|2023-12-07 23:30:00|69103.1|69083.1|69103|69083|69106.2|69086.2|69099.9|69079.9|281
1701992100000|2023-12-07 23:35:00|69102.9|69082.9|69103.6|69083.6|69104.7|69084.7|69095.1|69075.1|212
1701992400000|2023-12-07 23:40:00|69102.7|69082.7|69106.1|69086.1|69109.1|69089.1|69102|69082|211
1701992700000|2023-12-07 23:45:00|69106|69086|69099.7|69079.7|69106.3|69086.3|69099.1|69079.1|195
1701993000000|2023-12-07 23:50:00|69099.8|69079.8|69108.9|69088.9|69109.2|69089.2|69098.3|69078.3|194
1701993300000|2023-12-07 23:55:00|69108.8|69088.8|69110.6|69090.6|69111.8|69091.8|69104.9|69084.9|216
1701993600000|2023-12-08 00:00:00|69110.7|69090.7|69095.1|69075.1|69110.7|69090.7|69090.5|69070.5|449
1701993900000|2023-12-08 00:05:00|69094.9|69074.9|69099.3|69079.3|69106.5|69086.5|69091.4|69071.4|358
1701994200000|2023-12-08 00:10:00|69099.4|69079.4|69097.3|69077.3|69102.9|69082.9|69088.4|69068.4|365
1701994500000|2023-12-08 00:15:00|69097.4|69077.4|69111.1|69091.1|69116.6|69096.6|69091.9|69071.9|471
1701994800000|2023-12-08 00:20:00|69111.3|69091.3|69083.1|69063.1|69113.5|69093.5|69074.6|69054.6|521
1701995100000|2023-12-08 00:25:00|69083.3|69063.3|69095.3|69075.3|69095.8|69075.8|69078.3|69058.3|403
1701995400000|2023-12-08 00:30:00|69095|69075|69091.1|69071.1|69101.8|69081.8|69090.7|69070.7|388
1701995700000|2023-12-08 00:35:00|69091|69071|69084.2|69064.2|69091.1|69071.1|69072.6|69052.6|459
1701996000000|2023-12-08 00:40:00|69084.1|69064.1|69087.5|69067.5|69091.9|69071.9|69083.5|69063.5|359
1701996300000|2023-12-08 00:45:00|69087.4|69067.4|69084.3|69064.3|69089.7|69069.7|69073.7|69053.7|457
1701996600000|2023-12-08 00:50:00|69082.5|69062.5|69058.8|69038.8|69084.5|69064.5|69058.2|69038.2|581
1701996900000|2023-12-08 00:55:00|69057.4|69037.4|69068.6|69048.6|69071.1|69051.1|69052.8|69032.8|490
1701997200000|2023-12-08 01:00:00|69068.7|69048.7|69066.8|69046.8|69072.6|69052.6|69039.5|69019.5|579
1701997500000|2023-12-08 01:05:00|69066.7|69046.7|69076.6|69056.6|69078.6|69058.6|69050.3|69030.3|629
1701997800000|2023-12-08 01:10:00|69076.7|69056.7|69068.8|69048.8|69084.3|69064.3|69061.7|69041.7|472
1701998100000|2023-12-08 01:15:00|69068.9|69048.9|69082.9|69062.9|69083.8|69063.8|69048.9|69028.9|529
1701998400000|2023-12-08 01:20:00|69083|69063|69125.4|69105.4|69139.6|69119.6|69082.8|69062.8|656
1701998700000|2023-12-08 01:25:00|69125.5|69105.5|69111.7|69091.7|69125.6|69105.6|69101|69081|479
1701999000000|2023-12-08 01:30:00|69111.5|69091.5|69094.9|69074.9|69114.3|69094.3|69094.2|69074.2|489
1701999300000|2023-12-08 01:35:00|69094.7|69074.7|69097.8|69077.8|69104.6|69084.6|69090|69070|434
1701999600000|2023-12-08 01:40:00|69098.1|69078.1|69108.9|69088.9|69109.6|69089.6|69092.2|69072.2|438
1701999900000|2023-12-08 01:45:00|69108.4|69088.4|69114.5|69094.5|69124.6|69104.6|69104.5|69084.5|503
1702000200000|2023-12-08 01:50:00|69114.6|69094.6|69106|69086|69124.4|69104.4|69105|69085|468
1702000500000|2023-12-08 01:55:00|69107.8|69087.8|69125.1|69105.1|69130.6|69110.6|69105.7|69085.7|474
1702000800000|2023-12-08 02:00:00|69125|69105|69123|69103|69128.6|69108.6|69112.3|69092.3|486
1702001100000|2023-12-08 02:05:00|69123.1|69103.1|69133.3|69113.3|69133.5|69113.5|69113.5|69093.5|431
1702001400000|2023-12-08 02:10:00|69133.2|69113.2|69145.8|69125.8|69151.1|69131.1|69131.9|69111.9|368
1702001700000|2023-12-08 02:15:00|69145.9|69125.9|69126.4|69106.4|69147.7|69127.7|69118.9|69098.9|428
1702002000000|2023-12-08 02:20:00|69126.5|69106.5|69150.4|69130.4|69151.4|69131.4|69126.1|69106.1|404
1702002300000|2023-12-08 02:25:00|69150.3|69130.3|69142.1|69122.1|69152|69132|69138.8|69119.1|311
1702002600000|2023-12-08 02:30:00|69141.8|69121.8|69127.7|69107.7|69142.7|69122.7|69124.1|69104.1|307
1702002900000|2023-12-08 02:35:00|69127.9|69107.9|69124.5|69104.5|69134|69114|69122.3|69102.3|328
1702003200000|2023-12-08 02:40:00|69124.4|69104.4|69122|69102|69124.9|69107|69118.6|69098.6|298
1702003500000|2023-12-08 02:45:00|69121.8|69101.8|69128|69108|69132.3|69112.3|69118.1|69098.1|349
1702003800000|2023-12-08 02:50:00|69128.1|69108.1|69124.8|69104.8|69130.8|69110.8|69119.3|69099.3|380
1702004100000|2023-12-08 02:55:00|69124.7|69104.7|69114.9|69094.9|69124.7|69104.7|69112.1|69092.1|353
1702004400000|2023-12-08 03:00:00|69114.7|69094.7|69113.2|69093.2|69124|69104|69108.9|69088.9|417
1702004700000|2023-12-08 03:05:00|69113.3|69093.3|69095.8|69075.8|69118|69098|69094.3|69074.3|328
1702005000000|2023-12-08 03:10:00|69095.7|69075.7|69090.3|69070.3|69096.2|69076.2|69082.2|69062.2|344
1702005300000|2023-12-08 03:15:00|69090.1|69070.1|69081.1|69061.1|69094.3|69074.3|69076.2|69056.2|305
1702005600000|2023-12-08 03:20:00|69081|69061|69083.1|69063.1|69087.3|69067.3|69076.5|69056.5|343
1702005900000|2023-12-08 03:25:00|69083|69063|69092.9|69072.9|69094|69074|69079.9|69059.9|338
1702006200000|2023-12-08 03:30:00|69092.8|69072.8|69106.1|69086.1|69108.8|69088.8|69090.8|69070.8|416
1702006500000|2023-12-08 03:35:00|69106|69086|69112.6|69092.6|69117.9|69097.9|69102.6|69082.6|421
1702006800000|2023-12-08 03:40:00|69112.3|69092.3|69116.6|69096.6|69119.3|69099.3|69106.7|69086.7|387
1702007100000|2023-12-08 03:45:00|69116.3|69096.3|69109|69089|69119.2|69099.2|69108.7|69088.7|342
1702007400000|2023-12-08 03:50:00|69109.1|69089.1|69102.9|69082.9|69109.2|69089.2|69102|69082|381
1702007700000|2023-12-08 03:55:00|69103|69083|69100|69080|69105.8|69085.8|69095.6|69075.6|376
1702008000000|2023-12-08 04:00:00|69100.1|69080.1|69106.5|69086.5|69108.8|69088.8|69099.6|69079.6|364
1702008300000|2023-12-08 04:05:00|69106.4|69086.4|69115.9|69095.9|69124.4|69104.4|69106.2|69086.2|444
1702008600000|2023-12-08 04:10:00|69116|69096|69103.2|69083.2|69116.4|69096.4|69103|69083|337
1702008900000|2023-12-08 04:15:00|69103.5|69083.5|69106.9|69086.9|69110.6|69090.6|69102.2|69082.2|302
1702009200000|2023-12-08 04:20:00|69106.8|69086.8|69122.6|69102.6|69123.8|69103.8|69106.4|69086.4|346
1702009500000|2023-12-08 04:25:00|69122.4|69102.4|69127.8|69107.8|69132.9|69112.9|69115.9|69095.9|368
1702009800000|2023-12-08 04:30:00|69127.7|69107.7|69132.5|69112.5|69133.1|69113.1|69120.8|69100.8|354
1702010100000|2023-12-08 04:35:00|69132.2|69112.2|69136|69116|69143.9|69123.9|69128.4|69108.4|333
1702010400000|2023-12-08 04:40:00|69135.9|69115.9|69141.2|69121.2|69142.4|69122.4|69132.8|69112.8|315
1702010700000|2023-12-08 04:45:00|69141.3|69121.3|69138|69118|69141.4|69121.4|69134.4|69114.4|270
1702011000000|2023-12-08 04:50:00|69137.9|69117.9|69148.4|69128.4|69155|69135|69137.9|69117.9|276
1702011300000|2023-12-08 04:55:00|69148.2|69128.2|69157.1|69137.1|69158.6|69138.6|69147.7|69127.7|376
1702011600000|2023-12-08 05:00:00|69157.2|69137.2|69157.1|69137.1|69159.5|69139.5|69152.5|69132.5|367
1702011900000|2023-12-08 05:05:00|69156.9|69136.9|69156.8|69136.8|69161.7|69141.7|69150.7|69130.7|317
1702012200000|2023-12-08 05:10:00|69156.9|69136.9|69147.8|69127.8|69161.1|69141.1|69147|69127|306
1702012500000|2023-12-08 05:15:00|69147.9|69127.9|69138.3|69118.3|69153.2|69133.2|69138.3|69118.3|304
1702012800000|2023-12-08 05:20:00|69138.4|69118.4|69141.2|69121.2|69145|69125|69134.8|69114.8|315
1702013100000|2023-12-08 05:25:00|69141.1|69121.1|69132|69112|69142.8|69122.8|69132|69112|375
1702013400000|2023-12-08 05:30:00|69132.1|69112.1|69132.7|69112.7|69137.7|69117.7|69128.9|69108.9|369
1702013700000|2023-12-08 05:35:00|69133.5|69113.5|69120.8|69100.8|69137.3|69117.3|69118.1|69098.1|375
1702014000000|2023-12-08 05:40:00|69120.7|69100.7|69125.6|69105.6|69127|69107|69117.7|69097.7|348
1702014300000|2023-12-08 05:45:00|69125.5|69105.5|69125.8|69105.8|69130.5|69110.5|69119.7|69099.7|390
1702014600000|2023-12-08 05:50:00|69129.3|69109.3|69144.2|69124.2|69156.2|69136.2|69129.3|69109.3|396
1702014900000|2023-12-08 05:55:00|69144.1|69124.1|69151.1|69131.1|69156.3|69136.3|69141.6|69121.6|482
1702015200000|2023-12-08 06:00:00|69151.3|69131.3|69147.5|69127.5|69159.5|69139.5|69146.1|69126.1|427
1702015500000|2023-12-08 06:05:00|69147.8|69127.8|69151|69131|69157.6|69137.6|69147.8|69127.8|381
1702015800000|2023-12-08 06:10:00|69150.6|69130.6|69153.2|69133.2|69157.7|69137.7|69144.3|69124.3|390
1702016100000|2023-12-08 06:15:00|69153.3|69133.3|69158.6|69138.6|69160.3|69140.3|69149.3|69129.3|317
1702016400000|2023-12-08 06:20:00|69158.7|69138.7|69141.4|69121.4|69161|69141|69141.2|69121.2|372
1702016700000|2023-12-08 06:25:00|69141.5|69121.5|69141.1|69121.1|69150.3|69130.3|69140.3|69120.3|321
1702017000000|2023-12-08 06:30:00|69141.3|69121.3|69137.9|69117.9|69142.1|69122.1|69129.6|69109.6|428
1702017300000|2023-12-08 06:35:00|69137.7|69117.7|69134.8|69114.8|69144.5|69124.5|69130.7|69110.7|454
1702017600000|2023-12-08 06:40:00|69135.2|69115.2|69154.6|69134.6|69156.7|69136.7|69134.6|69114.6|386
1702017900000|2023-12-08 06:45:00|69154.7|69134.7|69151.7|69131.7|69154.8|69134.8|69146.4|69126.4|450
1702018200000|2023-12-08 06:50:00|69151.8|69131.8|69163.1|69143.1|69167.3|69147.3|69151.2|69131.2|380
1702018500000|2023-12-08 06:55:00|69164.1|69144.1|69181.4|69161.4|69183|69163|69164|69144|455
1702018800000|2023-12-08 07:00:00|69181.5|69161.5|69177.5|69157.5|69184.6|69164.6|69167.8|69147.8|589
1702019100000|2023-12-08 07:05:00|69177.4|69157.4|69171.5|69151.5|69185.1|69165.1|69170.4|69150.4|598
1702019400000|2023-12-08 07:10:00|69171.6|69151.6|69157.4|69142.4|69176.4|69156.4|69157.4|69138.6|526
1702019700000|2023-12-08 07:15:00|69157.5|69142.5|69179.7|69164.7|69185.3|69169|69156.8|69139.5|628
1702020000000|2023-12-08 07:20:00|69179.3|69164.3|69176.8|69156.8|69191.9|69176.9|69170.9|69153.3|597
1702020300000|2023-12-08 07:25:00|69176.9|69156.9|69192.4|69172.4|69198.8|69178.8|69176.4|69156.4|515
1702020600000|2023-12-08 07:30:00|69192.3|69172.3|69201.7|69186.7|69213.8|69196.1|69187|69168.7|559
1702020900000|2023-12-08 07:35:00|69201.6|69186.6|69213.6|69198.6|69214.3|69199.3|69188.2|69173.2|533
1702021200000|2023-12-08 07:40:00|69213.3|69198.3|69198|69183|69213.3|69198.3|69188.6|69173.6|507
1702021500000|2023-12-08 07:45:00|69198.2|69183.2|69201.3|69186.3|69202.7|69187.7|69180.2|69165.2|557
1702021800000|2023-12-08 07:50:00|69201.4|69186.4|69179.8|69164.8|69205.8|69190.8|69179.7|69164.1|553
1702022100000|2023-12-08 07:55:00|69179.9|69164.9|69173.5|69158.5|69183.2|69168.2|69169.7|69154.7|520
1702022400000|2023-12-08 08:00:00|69171.9|69156.9|69176.4|69161.4|69182.1|69167.1|69152.5|69137.5|715
1702022700000|2023-12-08 08:05:00|69176.8|69161.8|69177.1|69162.1|69186.8|69171.8|69165.9|69150.9|696
1702023000000|2023-12-08 08:10:00|69177.3|69162.3|69141.9|69126.9|69182.8|69167.8|69138.8|69123.8|660
1702023300000|2023-12-08 08:15:00|69141.7|69126.7|69141.1|69126.1|69154.7|69139.7|69136.1|69121.1|616
1702023600000|2023-12-08 08:20:00|69141|69126|69133.8|69118.8|69143.7|69128.7|69121.2|69106.2|632
1702023900000|2023-12-08 08:25:00|69133.9|69118.9|69164.2|69149.2|69164.4|69149.4|69133.7|69118.7|591
1702024200000|2023-12-08 08:30:00|69162.6|69147.6|69152.7|69137.7|69174.5|69159.5|69151.3|69136.3|665
1702024500000|2023-12-08 08:35:00|69150.7|69135.7|69126.2|69111.2|69150.7|69135.7|69119.7|69104.7|637
1702024800000|2023-12-08 08:40:00|69126.3|69111.3|69127.1|69112.1|69141.6|69126.6|69123.5|69108.5|582
1702025100000|2023-12-08 08:45:00|69127.2|69112.2|69123.3|69108.3|69127.3|69112.3|69097.2|69082.2|615
1702025400000|2023-12-08 08:50:00|69123.5|69108.5|69105.6|69090.6|69138.5|69123.5|69100.9|69085.9|687
1702025700000|2023-12-08 08:55:00|69106|69091|69109.5|69094.5|69131.1|69116.1|69105.9|69090.9|646
1702026000000|2023-12-08 09:00:00|69109.7|69094.7|69132.1|69117.1|69136.7|69121.7|69109.7|69094.7|716
1702026300000|2023-12-08 09:05:00|69132.2|69117.2|69136.7|69121.7|69141.4|69126.4|69124.4|69109.4|639
1702026600000|2023-12-08 09:10:00|69136.5|69121.5|69167.6|69152.6|69171.5|69156.5|69136|69121|598
1702026900000|2023-12-08 09:15:00|69167.5|69152.5|69134.7|69119.7|69174.4|69159.4|69132|69117|601
1702027200000|2023-12-08 09:20:00|69133.9|69118.9|69157.1|69142.1|69166.5|69151.5|69126.6|69111.6|630
1702027500000|2023-12-08 09:25:00|69157|69142|69168.9|69153.9|69170.8|69155.8|69149.5|69134.5|571
1702027800000|2023-12-08 09:30:00|69170.8|69155.8|69200.8|69185.8|69206.6|69191.6|69170.6|69155.6|611
1702028100000|2023-12-08 09:35:00|69200.7|69185.7|69212|69197|69212.2|69197.2|69185.5|69170.5|487
1702028400000|2023-12-08 09:40:00|69212.1|69197.1|69208.9|69193.9|69218.7|69203.7|69203.5|69183.5|456
1702028700000|2023-12-08 09:45:00|69206|69191|69192.2|69177.2|69210.6|69195.6|69185|69169.4|548
1702029000000|2023-12-08 09:50:00|69193.6|69178.6|69194.3|69179.3|69205.9|69190.9|69188.1|69173.1|560
1702029300000|2023-12-08 09:55:00|69194.1|69179.1|69189.3|69174.3|69200.3|69185.3|69184.6|69169.6|497
1702029600000|2023-12-08 10:00:00|69189.4|69174.4|69185.6|69170.6|69198.6|69183.6|69177.2|69162.2|529
1702029900000|2023-12-08 10:05:00|69185.7|69170.7|69192.1|69177.1|69195.4|69180.4|69177.1|69162.1|507
1702030200000|2023-12-08 10:10:00|69191.8|69176.8|69139|69124|69193.1|69178.1|69138.3|69123.3|588
1702030500000|2023-12-08 10:15:00|69138.9|69123.9|69135.1|69120.1|69146.6|69131.6|69130.3|69115.3|506
1702030800000|2023-12-08 10:20:00|69140|69125|69128.1|69113.1|69151.3|69136.3|69127.6|69112.6|531
1702031100000|2023-12-08 10:25:00|69127.9|69112.9|69127.5|69112.5|69129.7|69114.7|69106.1|69091.1|597
1702031400000|2023-12-08 10:30:00|69127.6|69112.6|69119.1|69104.1|69140.1|69125.1|69115.3|69100.3|554
1702031700000|2023-12-08 10:35:00|69119.3|69104.3|69129.3|69114.3|69135.9|69120.9|69118.1|69103.1|510
1702032000000|2023-12-08 10:40:00|69129.4|69114.4|69132.4|69117.4|69140.8|69125.8|69123.8|69108.8|491
1702032300000|2023-12-08 10:45:00|69132.5|69117.5|69140.1|69125.1|69141.1|69126.1|69124.5|69109.5|449
1702032600000|2023-12-08 10:50:00|69140.2|69125.2|69124.2|69109.2|69149|69134|69123.2|69108.2|475
1702032900000|2023-12-08 10:55:00|69124.8|69109.8|69143.2|69128.2|69146.1|69131.1|69123.7|69108.7|538
1702033200000|2023-12-08 11:00:00|69143.5|69128.5|69144.5|69129.5|69152.8|69137.8|69134.8|69119.8|531
1702033500000|2023-12-08 11:05:00|69144.1|69129.1|69134.7|69119.7|69152.1|69137.1|69134.4|69119.4|528
1702033800000|2023-12-08 11:10:00|69134.6|69119.6|69139.9|69124.9|69142.8|69127.8|69123.4|69108.4|503
1702034100000|2023-12-08 11:15:00|69139.8|69124.8|69154.5|69139.5|69158.3|69143.3|69130.6|69115.6|567
1702034400000|2023-12-08 11:20:00|69154.4|69139.4|69136.1|69121.1|69159.4|69144.4|69129.6|69114.6|550
1702034700000|2023-12-08 11:25:00|69136.2|69121.2|69156.3|69141.3|69161.1|69146.1|69135.5|69120.5|481
1702035000000|2023-12-08 11:30:00|69156.2|69141.2|69153.1|69138.1|69169.4|69154.4|69144.5|69129.5|448
1702035300000|2023-12-08 11:35:00|69153.2|69138.2|69161.9|69146.9|69165.3|69150.3|69149.2|69134.2|462
1702035600000|2023-12-08 11:40:00|69160.6|69145.6|69172|69157|69180.2|69165|69156.1|69141.1|489
1702035900000|2023-12-08 11:45:00|69172.1|69157.1|69154.1|69139.1|69174.5|69159.5|69149.5|69134.5|502
1702036200000|2023-12-08 11:50:00|69152.8|69137.8|69157.1|69142.1|69161.3|69146.3|69146.8|69131.8|474
1702036500000|2023-12-08 11:55:00|69158.8|69143.8|69149.6|69134.6|69169|69154|69145.5|69130.5|503
1702036800000|2023-12-08 12:00:00|69149.9|69134.9|69161.3|69146.3|69166.9|69151.9|69143.5|69128.5|573
1702037100000|2023-12-08 12:05:00|69160.5|69145.5|69148.7|69133.7|69167.1|69152.1|69141.7|69126.7|539
1702037400000|2023-12-08 12:10:00|69150.4|69135.4|69164.1|69149.1|69167|69152|69147.9|69132.9|468
1702037700000|2023-12-08 12:15:00|69163.3|69148.3|69163.6|69148.6|69167.1|69152.1|69159.7|69144.7|512
1702038000000|2023-12-08 12:20:00|69164|69149|69146.4|69131.4|69166.3|69151.3|69142.1|69127.1|540
1702038300000|2023-12-08 12:25:00|69146|69131|69135.2|69120.2|69146.6|69131.6|69130.3|69115.3|535
1702038600000|2023-12-08 12:30:00|69134.8|69119.8|69146.9|69131.9|69152.2|69137.2|69133.1|69118.1|523
1702038900000|2023-12-08 12:35:00|69147.4|69132.4|69146.3|69131.3|69154.5|69139.5|69137.3|69122.3|532
1702039200000|2023-12-08 12:40:00|69146.4|69131.4|69175.6|69160.6|69177.2|69162.2|69140.2|69125.2|537
1702039500000|2023-12-08 12:45:00|69176.7|69161.7|69192.4|69177.4|69198.8|69183.8|69175|69160|525
1702039800000|2023-12-08 12:50:00|69192.3|69177.3|69169.7|69154.7|69202.3|69187.3|69165.2|69150.2|539
1702040100000|2023-12-08 12:55:00|69169.6|69154.6|69187.6|69172.6|69188.2|69173.2|69169.6|69154.6|530
1702040400000|2023-12-08 13:00:00|69187.7|69172.7|69187.2|69172.2|69195.8|69180.8|69174.9|69159.9|662
1702040700000|2023-12-08 13:05:00|69187.5|69172.5|69193.1|69178.1|69193.6|69178.6|69171.7|69156.7|615
1702041000000|2023-12-08 13:10:00|69193.4|69178.4|69197|69182|69212.2|69197.2|69181.5|69166.5|591
1702041300000|2023-12-08 13:15:00|69194.6|69179.6|69237.2|69222.2|69237.2|69222.2|69194|69179|647
1702041600000|2023-12-08 13:20:00|69238.3|69223.3|69224.1|69209.1|69240.8|69225.8|69216.9|69201.9|714
1702041900000|2023-12-08 13:25:00|69223.7|69208.7|69241.7|69183.6|69243.2|69217|69216.8|69183.6|633
1702042200000|2023-12-08 13:30:00|69242.7|69185.6|69427.7|69407.7|69537.1|69517.1|69242.5|69185.6|1122
1702042500000|2023-12-08 13:35:00|69428.2|69408.2|69376.1|69356.1|69445.1|69425.1|69375.5|69355.5|1064
1702042800000|2023-12-08 13:40:00|69377.7|69357.7|69260.8|69240.8|69389.1|69369.1|69234.6|69214.6|1047
1702043100000|2023-12-08 13:45:00|69263.2|69243.2|69244.8|69224.8|69337.6|69317.6|69243.9|69223.9|1011
1702043400000|2023-12-08 13:50:00|69241.8|69221.8|69331.9|69311.9|69334.7|69314.7|69232.4|69212.4|951
1702043700000|2023-12-08 13:55:00|69332.1|69312.1|69382.9|69367.9|69392.4|69377.4|69331.7|69311.7|891
1702044000000|2023-12-08 14:00:00|69381.7|69366.7|69407.8|69392.8|69421.3|69406.3|69349|69333.4|946
1702044300000|2023-12-08 14:05:00|69407.1|69392.1|69399.9|69384.9|69433.9|69418.9|69384.8|69364.8|964
1702044600000|2023-12-08 14:10:00|69401.5|69386.5|69455.9|69435.9|69470.9|69450.9|69400.7|69385.7|917
1702044900000|2023-12-08 14:15:00|69456.3|69436.3|69424.8|69404.8|69460.6|69440.6|69411.2|69391.2|949
1702045200000|2023-12-08 14:20:00|69424.7|69404.7|69449.8|69429.8|69467.9|69447.9|69394.4|69376.9|859
1702045500000|2023-12-08 14:25:00|69451.4|69431.4|69431.2|69411.2|69491.1|69471.1|69428.9|69408.9|856
1702045800000|2023-12-08 14:30:00|69430.7|69410.7|69378.2|69358.2|69441.7|69421.7|69349.7|69331.4|978
1702046100000|2023-12-08 14:35:00|69378.3|69358.3|69418.5|69403.5|69418.5|69403.5|69369.3|69349.3|930
1702046400000|2023-12-08 14:40:00|69418.6|69403.6|69350.6|69335.6|69422.8|69407.8|69345.8|69328.8|918
1702046700000|2023-12-08 14:45:00|69350.8|69335.8|69370.7|69355.7|69383.1|69368.1|69343.7|69328.7|850
1702047000000|2023-12-08 14:50:00|69370.6|69355.6|69377.8|69362.8|69392.7|69377.7|69354.9|69339.9|876
1702047300000|2023-12-08 14:55:00|69377.7|69362.7|69388.5|69363.7|69393.1|69375.5|69365.6|69348.4|675
1702047600000|2023-12-08 15:00:00|69367.1|69321|69336.2|69316.2|69379.6|69359.6|69245.2|69225.2|1033
1702047900000|2023-12-08 15:05:00|69337.1|69317.1|69275.6|69260.6|69361.9|69341.9|69272.3|69257.3|901
1702048200000|2023-12-08 15:10:00|69275.3|69260.3|69207|69187|69275.8|69260.8|69194.4|69174.4|893
1702048500000|2023-12-08 15:15:00|69206|69186|69156.7|69136.7|69226|69206|69133|69113|868
1702048800000|2023-12-08 15:20:00|69158.1|69138.1|69169.9|69149.9|69199.2|69179.2|69152.5|69132.5|834
1702049100000|2023-12-08 15:25:00|69167.5|69147.5|69157.7|69142.7|69190.7|69175.4|69145.7|69130.2|812
1702049400000|2023-12-08 15:30:00|69157.5|69142.5|69163.8|69148.8|69176.8|69161.8|69148.1|69133.1|814
1702049700000|2023-12-08 15:35:00|69164.5|69149.5|69213.7|69193.7|69227.3|69207.3|69150.6|69133.5|816
1702050000000|2023-12-08 15:40:00|69214.9|69194.9|69219.7|69204.7|69231.6|69216.6|69207.6|69192.6|725
1702050300000|2023-12-08 15:45:00|69219.6|69204.6|69252.8|69232.8|69260.3|69241.3|69214.2|69199|732
1702050600000|2023-12-08 15:50:00|69252.9|69232.9|69252.4|69237.4|69281.4|69261.4|69232.8|69217.8|783
1702050900000|2023-12-08 15:55:00|69252.5|69237.5|69242.9|69227.9|69262.1|69247.1|69229.1|69214.1|742
1702051200000|2023-12-08 16:00:00|69243|69228|69255.1|69240.1|69262|69247|69235.7|69220.7|729
1702051500000|2023-12-08 16:05:00|69255.2|69240.2|69233.5|69218.5|69261.9|69246.9|69231.3|69216.3|638
1702051800000|2023-12-08 16:10:00|69233.6|69218.6|69304.4|69289.4|69314.8|69294.8|69231.4|69216.4|717
1702052100000|2023-12-08 16:15:00|69303.6|69288.6|69327|69307|69336.7|69321.7|69303.4|69288.4|674
1702052400000|2023-12-08 16:20:00|69327.1|69307.1|69348.8|69333.8|69352.5|69337.5|69326.1|69306.1|663
1702052700000|2023-12-08 16:25:00|69349.1|69334.1|69334|69319|69354|69339|69324|69309|658
1702053000000|2023-12-08 16:30:00|69333.9|69318.9|69350.1|69335.1|69354.4|69339.4|69324.1|69309.1|626
1702053300000|2023-12-08 16:35:00|69350|69335|69361.6|69346.6|69373.1|69358.1|69344|69328.6|654
1702053600000|2023-12-08 16:40:00|69361.5|69346.5|69348.6|69333.6|69374.6|69359.6|69348.4|69333.4|545
1702053900000|2023-12-08 16:45:00|69348.2|69333.2|69376.1|69361.1|69378.9|69363|69347.9|69332.9|535
1702054200000|2023-12-08 16:50:00|69377.2|69362.2|69367.5|69352.5|69389.1|69373.7|69367.4|69352.4|508
1702054500000|2023-12-08 16:55:00|69367.7|69352.7|69399|69384|69404.5|69389.5|69365|69350|575
1702054800000|2023-12-08 17:00:00|69398.4|69383.4|69411.4|69396.4|69418.6|69398.6|69389|69369|615
1702055100000|2023-12-08 17:05:00|69411.1|69396.1|69428.3|69408.3|69429.5|69409.5|69411.1|69393|587
1702055400000|2023-12-08 17:10:00|69428.4|69408.4|69426.9|69406.9|69434.9|69414.9|69422.9|69402.9|597
1702055700000|2023-12-08 17:15:00|69426.8|69406.8|69403.8|69383.8|69427.7|69407.7|69403|69383|601
1702056000000|2023-12-08 17:20:00|69403.9|69383.9|69394.4|69374.4|69407.1|69387.1|69377.6|69357.6|550
1702056300000|2023-12-08 17:25:00|69394.5|69374.5|69368.1|69353.1|69394.7|69377.3|69364.6|69349.6|557
1702056600000|2023-12-08 17:30:00|69368.2|69353.2|69364.3|69344.3|69376.8|69361.8|69354.6|69336.9|500
1702056900000|2023-12-08 17:35:00|69363.9|69343.9|69354.4|69334.4|69371.8|69351.8|69353.5|69334.3|485
1702057200000|2023-12-08 17:40:00|69354.8|69334.8|69358.7|69343.7|69359.2|69344.2|69343|69323|545
1702057500000|2023-12-08 17:45:00|69358.8|69343.8|69353.5|69338.5|69359.4|69344.4|69332.2|69315.6|614
1702057800000|2023-12-08 17:50:00|69353.6|69338.6|69334.6|69319.6|69353.6|69338.6|69333|69318|556
1702058100000|2023-12-08 17:55:00|69334.7|69319.7|69330.1|69310.1|69335.9|69320.9|69319.4|69299.4|646
1702058400000|2023-12-08 18:00:00|69330.2|69310.2|69320.2|69300.2|69335|69320|69317.8|69297.8|565
1702058700000|2023-12-08 18:05:00|69320.1|69300.1|69341.8|69321.8|69345.4|69325.4|69317.7|69297.7|457
1702059000000|2023-12-08 18:10:00|69341.7|69321.7|69338.7|69318.7|69341.8|69322.2|69317.1|69297.1|500
1702059300000|2023-12-08 18:15:00|69338.6|69318.6|69334.9|69319.9|69341.8|69326.8|69326.3|69311.3|491
1702059600000|2023-12-08 18:20:00|69334.8|69319.8|69325.1|69310.1|69348.3|69333.3|69322.9|69307.9|443
1702059900000|2023-12-08 18:25:00|69325|69310|69307.5|69287.5|69332.4|69317.4|69304.8|69287.1|516
1702060200000|2023-12-08 18:30:00|69307.4|69287.4|69291.4|69276.4|69310.1|69293|69286.8|69269.3|493
1702060500000|2023-12-08 18:35:00|69291.3|69276.3|69309.9|69294.9|69312.1|69297.1|69289.3|69274.3|487
1702060800000|2023-12-08 18:40:00|69310|69295|69325.9|69305.9|69330.6|69312.1|69300.6|69280.7|454
1702061100000|2023-12-08 18:45:00|69325.4|69305.4|69308.2|69288.2|69325.4|69305.4|69298.9|69278.9|430
1702061400000|2023-12-08 18:50:00|69306.9|69286.9|69317.7|69302.7|69321.3|69302.8|69303.3|69285.2|384
1702061700000|2023-12-08 18:55:00|69317.8|69302.8|69321.7|69306.7|69326.7|69311.7|69314.5|69299.5|371
1702062000000|2023-12-08 19:00:00|69321|69306|69312.9|69297.9|69321|69306|69302.4|69287.4|346
1702062300000|2023-12-08 19:05:00|69313|69298|69310.4|69295.4|69313.5|69298.5|69304.3|69289.3|355
1702062600000|2023-12-08 19:10:00|69310.3|69295.3|69297.5|69282.5|69310.7|69295.7|69294.3|69279.3|389
1702062900000|2023-12-08 19:15:00|69297.4|69282.4|69311.1|69296.1|69311.6|69296.6|69293.8|69278.8|330
1702063200000|2023-12-08 19:20:00|69311.2|69296.2|69299.9|69284.9|69313.9|69298.9|69298.1|69283.1|379
1702063500000|2023-12-08 19:25:00|69300|69285|69301|69286|69309.4|69294.4|69298.6|69283.6|482
1702063800000|2023-12-08 19:30:00|69301.5|69286.5|69316.1|69301.1|69318.4|69303.4|69293.4|69278.4|482
1702064100000|2023-12-08 19:35:00|69316.2|69301.2|69319.6|69304.6|69322.7|69307.7|69316|69301|371
1702064400000|2023-12-08 19:40:00|69319.5|69304.5|69324.3|69304.3|69327.7|69310.9|69319.4|69301.9|435
1702064700000|2023-12-08 19:45:00|69324.2|69304.2|69318.4|69303.4|69327.3|69307.3|69312.3|69297.3|350
1702065000000|2023-12-08 19:50:00|69318.5|69303.5|69306.3|69291.3|69319.5|69304.5|69303.2|69288.2|380
1702065300000|2023-12-08 19:55:00|69306.4|69291.4|69312.2|69297.2|69319.6|69304.6|69306.2|69291.2|479
1702065600000|2023-12-08 20:00:00|69312.4|69297.4|69303.4|69283.4|69323.3|69308.3|69299.2|69279.2|471
1702065900000|2023-12-08 20:05:00|69303.1|69283.1|69302|69282|69315.8|69297.5|69297|69277|414
1702066200000|2023-12-08 20:10:00|69302.1|69282.1|69315.7|69295.7|69317.5|69297.5|69302|69282|451
1702066500000|2023-12-08 20:15:00|69315.6|69295.6|69298.2|69283.2|69315.6|69295.6|69298.2|69280.9|475
1702066800000|2023-12-08 20:20:00|69298.1|69283.1|69282.8|69267.8|69298.9|69283.9|69279|69264|429
1702067100000|2023-12-08 20:25:00|69282.2|69267.2|69278.8|69263.8|69289.7|69269.7|69272.9|69252.9|441
1702067400000|2023-12-08 20:30:00|69278.4|69263.4|69281.7|69261.7|69284.9|69264.9|69276.8|69256.8|405
1702067700000|2023-12-08 20:35:00|69281.6|69261.6|69268.8|69253.8|69287.1|69267.1|69266|69246|438
1702068000000|2023-12-08 20:40:00|69268.6|69253.6|69264.4|69244.4|69270.5|69254.3|69259.8|69239.8|444
1702068300000|2023-12-08 20:45:00|69264.3|69244.3|69267.7|69247.7|69271.9|69251.9|69261.4|69241.4|470
1702068600000|2023-12-08 20:50:00|69267|69247|69277|69257|69277.6|69257.6|69266.8|69246.8|438
1702068900000|2023-12-08 20:55:00|69276.8|69256.8|69280.7|69260.7|69281.4|69261.4|69266.6|69246.6|459
1702069200000|2023-12-08 21:00:00|69279.3|69259.3|69278.4|69258.4|69283.7|69263.7|69273.5|69253.5|429
1702069500000|2023-12-08 21:05:00|69278.3|69258.3|69280.9|69260.9|69282.1|69262.1|69274.6|69254.6|297
1702069800000|2023-12-08 21:10:00|69280.8|69260.8|69284.8|69264.8|69285.1|69265.1|69279.9|69259.9|231
1702070100000|2023-12-08 21:15:00|69284.7|69264.7|69287.8|69267.8|69288.7|69268.7|69280.7|69260.7|301
1702070400000|2023-12-08 21:20:00|69287.7|69267.7|69281.7|69261.7|69293.9|69273.9|69275.9|69255.9|335
1702070700000|2023-12-08 21:25:00|69281.9|69261.9|69273.3|69253.3|69283.1|69263.1|69273.1|69253.1|448
1702071000000|2023-12-08 21:30:00|69273.4|69253.4|69281.2|69261.2|69283.3|69263.3|69269.3|69249.3|276
1702071300000|2023-12-08 21:35:00|69281.1|69261.1|69282.6|69262.6|69285.2|69265.2|69279.4|69259.4|355
1702071600000|2023-12-08 21:40:00|69282.7|69262.7|69277.9|69257.9|69283.1|69263.1|69273.9|69253.9|218
1702071900000|2023-12-08 21:45:00|69278|69258|69278.8|69258.8|69279.5|69259.5|69275.9|69255.9|228
1702072200000|2023-12-08 21:50:00|69278.7|69258.7|69284.4|69264.4|69288.3|69268.3|69276.1|69256.1|302
1702072500000|2023-12-08 21:55:00|69284.7|69264.7|69338|69239|69346|69269.3|69283.6|69221.8|239
1702242000000|2023-12-10 21:00:00|69356|69326|69286.2|69256.2|69379.8|69326.8|69286.1|69236.6|38
1702242300000|2023-12-10 21:05:00|69305.5|69235.4|69299.3|69224.3|69310.7|69255.1|69282.4|69217.2|17
1702242600000|2023-12-10 21:10:00|69314|69238.7|69274.4|69244.4|69314|69247.4|69272|69214.5|13
1702242900000|2023-12-10 21:15:00|69274.5|69244.5|69290.1|69260.1|69302.9|69260.1|69272.6|69204.4|15
1702243200000|2023-12-10 21:20:00|69290.2|69260.2|69304.6|69274.6|69307.6|69277.6|69290.2|69260.2|11
1702243500000|2023-12-10 21:25:00|69304.2|69274.2|69297.8|69267.8|69304.2|69274.2|69297.8|69267.8|5
1702243800000|2023-12-10 21:30:00|69301.6|69271.6|69294.8|69264.8|69314|69277.8|69293.2|69223.9|15
1702244100000|2023-12-10 21:35:00|69293.6|69263.6|69292.3|69262.3|69322|69264.3|69292.3|69230.5|5
1702244400000|2023-12-10 21:40:00|69294.1|69264.1|69282.2|69262.2|69294.1|69264.1|69282|69256.7|14
1702244700000|2023-12-10 21:45:00|69283.2|69263.2|69278.8|69258.8|69299.6|69265|69278.8|69240|12
1702245000000|2023-12-10 21:50:00|69298.1|69232.4|69280.6|69260.6|69301.6|69264.9|69278.9|69232.4|14
1702245300000|2023-12-10 21:55:00|69279.4|69259.4|69296.2|69276.2|69307.4|69276.2|69277.9|69222.5|15
1702245600000|2023-12-10 22:00:00|69295.9|69275.9|69305.3|69285.3|69335.6|69285.3|69287.1|69226.8|71
1702245900000|2023-12-10 22:05:00|69305|69285|69305.3|69285.3|69333.9|69286.7|69295.9|69267.9|44
1702246200000|2023-12-10 22:10:00|69302.4|69281.4|69292.3|69261.7|69323.9|69286.3|69292|69261.7|54
1702246500000|2023-12-10 22:15:00|69291.5|69265.6|69309|69265.9|69351|69280.7|69291.5|69252|57
1702246800000|2023-12-10 22:20:00|69308.9|69266.1|69327.8|69270.9|69351|69275.8|69307.8|69252|42
1702247100000|2023-12-10 22:25:00|69309.2|69270.2|69306.7|69275.2|69345.5|69275.4|69306.7|69260.8|27
1702247400000|2023-12-10 22:30:00|69306.9|69275.3|69318.3|69271.4|69322.6|69277.9|69298.3|69264.9|201
1702247700000|2023-12-10 22:35:00|69318.2|69271.3|69287|69267|69328.1|69276|69284.5|69246|130
1702248000000|2023-12-10 22:40:00|69286.9|69266.9|69294.2|69257.8|69302.8|69269.5|69286.3|69247.5|63
1702248300000|2023-12-10 22:45:00|69290.7|69268.1|69294.4|69260.1|69304.9|69270.5|69289.3|69252.4|88
1702248600000|2023-12-10 22:50:00|69297.5|69260.3|69298.2|69260.4|69306.1|69261.5|69289.9|69252.8|64
1702248900000|2023-12-10 22:55:00|69298|69260.2|69289.9|69260.5|69306.1|69267.7|69288.7|69251.6|80
1702249200000|2023-12-10 23:00:00|69290.7|69261|69261.9|69239.7|69297.9|69261.1|69260.8|69239.7|335
1702249500000|2023-12-10 23:05:00|69262.1|69239.8|69260|69240|69262.2|69241.4|69249.5|69228|348
1702249800000|2023-12-10 23:10:00|69259.2|69239.1|69264|69242.8|69267.4|69245.7|69255.9|69235.9|359
1702250100000|2023-12-10 23:15:00|69263.9|69242.7|69268.5|69248.5|69270.5|69250.5|69259.7|69239.7|176
1702250400000|2023-12-10 23:20:00|69268.4|69248.4|69257|69237|69268.6|69248.6|69257|69237|183
1702250700000|2023-12-10 23:25:00|69256.9|69236.9|69269.3|69249.3|69272.4|69252.4|69256.9|69236.9|251
1702251000000|2023-12-10 23:30:00|69270.6|69250.6|69274.7|69254.7|69285.3|69265.3|69264|69244|353
1702251300000|2023-12-10 23:35:00|69274.6|69254.6|69271.3|69251.3|69278.2|69258.2|69268.5|69248.5|256
1702251600000|2023-12-10 23:40:00|69271.2|69251.2|69275.1|69255.1|69275.4|69255.4|69268.1|69248.1|202
1702251900000|2023-12-10 23:45:00|69275.3|69255.3|69268.8|69248.8|69279.1|69259.1|69268.6|69248.6|227
1702252200000|2023-12-10 23:50:00|69268.7|69248.7|69272.3|69252.3|69273.7|69253.7|69268.1|69248.1|151
1702252500000|2023-12-10 23:55:00|69272.5|69252.5|69266.5|69246.5|69275|69255|69266.1|69246.1|205
1702252800000|2023-12-11 00:00:00|69265.9|69245.9|69249.5|69229.5|69268.5|69248.5|69243.3|69223.3|407
1702253100000|2023-12-11 00:05:00|69249.6|69229.6|69258.1|69238.1|69259|69239|69245.6|69225.6|338
1702253400000|2023-12-11 00:10:00|69258.2|69238.2|69247.3|69227.3|69268.6|69248.6|69247.2|69227.2|399
1702253700000|2023-12-11 00:15:00|69247.4|69227.4|69246.9|69226.9|69252.5|69232.5|69244.4|69224.4|319
1702254000000|2023-12-11 00:20:00|69246.8|69226.8|69240.6|69220.6|69247.6|69227.6|69236.8|69216.8|287
1702254300000|2023-12-11 00:25:00|69240.5|69220.5|69246.8|69226.8|69260.5|69240.5|69236.1|69216.1|376
1702254600000|2023-12-11 00:30:00|69248.3|69228.3|69243.7|69223.7|69255.8|69235.8|69231.7|69211.7|409
1702254900000|2023-12-11 00:35:00|69243.6|69223.6|69239.2|69219.2|69251.8|69231.8|69238.5|69218.5|296
1702255200000|2023-12-11 00:40:00|69239.3|69219.3|69241.7|69221.7|69244|69224|69230.6|69210.6|334
1702255500000|2023-12-11 00:45:00|69242.6|69222.6|69237.4|69217.4|69244.3|69224.3|69231.7|69211.7|327
1702255800000|2023-12-11 00:50:00|69237.5|69217.5|69247.1|69227.1|69255.3|69235.3|69237.1|69217.1|380
1702256100000|2023-12-11 00:55:00|69248.5|69228.5|69225.3|69205.3|69256.4|69236.4|69214.7|69194.7|484
1702256400000|2023-12-11 01:00:00|69224.7|69204.7|69241.6|69221.6|69241.6|69221.6|69221.2|69201.2|481
1702256700000|2023-12-11 01:05:00|69241.3|69221.3|69228.6|69208.6|69241.8|69221.8|69228.5|69208.5|482
1702257000000|2023-12-11 01:10:00|69228.5|69208.5|69227.9|69207.9|69237.4|69217.4|69225.8|69205.8|374
1702257300000|2023-12-11 01:15:00|69228|69208|69245.3|69225.3|69249.5|69229.5|69228|69208|538
1702257600000|2023-12-11 01:20:00|69244.7|69224.7|69219.3|69199.3|69244.7|69224.7|69218|69198|430
1702257900000|2023-12-11 01:25:00|69219.2|69199.2|69222.4|69202.4|69227.1|69207.1|69217.2|69197.2|420
1702258200000|2023-12-11 01:30:00|69222.6|69202.6|69224.7|69204.7|69230|69210|69215.1|69195.1|546
1702258500000|2023-12-11 01:35:00|69224.8|69204.8|69218.7|69198.7|69226.5|69206.5|69212.8|69192.8|452
1702258800000|2023-12-11 01:40:00|69218.8|69198.8|69228.4|69208.4|69228.4|69208.4|69218.2|69198.2|414
1702259100000|2023-12-11 01:45:00|69228.5|69208.5|69240.9|69220.9|69252.5|69232.5|69228.5|69208.5|434
1702259400000|2023-12-11 01:50:00|69240.8|69220.8|69254.1|69234.1|69256|69236|69237.4|69217.4|423
1702259700000|2023-12-11 01:55:00|69254.2|69234.2|69257.7|69237.7|69259.3|69239.3|69250.2|69230.2|419
1702260000000|2023-12-11 02:00:00|69257.6|69237.6|69264.4|69244.4|69270.1|69250.1|69254.3|69234.3|438
1702260300000|2023-12-11 02:05:00|69264.5|69244.5|69259.2|69239.2|69269|69249|69257.2|69237.2|346
1702260600000|2023-12-11 02:10:00|69258.2|69238.2|69271.3|69251.3|69272.2|69252.2|69254.7|69234.7|394
1702260900000|2023-12-11 02:15:00|69271.2|69251.2|69267.5|69247.5|69276.5|69256.5|69265.3|69245.3|355
1702261200000|2023-12-11 02:20:00|69267.6|69247.6|69277.1|69257.1|69279.9|69259.9|69267.2|69247.2|304
1702261500000|2023-12-11 02:25:00|69277|69257|69267.8|69247.8|69277.3|69257.3|69263.6|69243.6|320
1702261800000|2023-12-11 02:30:00|69267.7|69247.7|69270.2|69250.2|69271.8|69251.8|69266.1|69246.1|309
1702262100000|2023-12-11 02:35:00|69270.3|69250.3|69273.3|69253.3|69273.3|69253.3|69259.9|69239.9|275
1702262400000|2023-12-11 02:40:00|69273.2|69253.2|69261.9|69241.9|69273.2|69253.2|69258.2|69238.2|309
1702262700000|2023-12-11 02:45:00|69261.8|69241.8|69267.8|69247.8|69269.4|69249.4|69261.2|69241.2|269
1702263000000|2023-12-11 02:50:00|69268|69248|69270.5|69250.5|69271.2|69251.2|69266.9|69246.9|298
1702263300000|2023-12-11 02:55:00|69270.1|69250.1|69265.8|69245.8|69276.6|69256.6|69265.2|69245.2|305
1702263600000|2023-12-11 03:00:00|69265.7|69245.7|69264.5|69244.5|69270|69250|69264|69244|263
1702263900000|2023-12-11 03:05:00|69264.4|69244.4|69256.4|69236.4|69265.4|69245.4|69255.8|69235.8|248
1702264200000|2023-12-11 03:10:00|69256.6|69236.6|69263.1|69243.1|69264.8|69244.8|69254.6|69234.6|277
1702264500000|2023-12-11 03:15:00|69263.4|69243.4|69264.1|69244.1|69266.2|69246.2|69258.9|69238.9|241
1702264800000|2023-12-11 03:20:00|69264|69244|69265.9|69245.9|69270.1|69250.1|69262.9|69242.9|303
1702265100000|2023-12-11 03:25:00|69266|69246|69272.7|69252.7|69272.8|69252.8|69266|69246|263
1702265400000|2023-12-11 03:30:00|69272.8|69252.8|69279.1|69259.1|69281.4|69261.4|69271.9|69251.9|283
1702265700000|2023-12-11 03:35:00|69279.9|69259.9|69270.3|69250.3|69281.2|69261.5|69266.9|69246.9|280
1702266000000|2023-12-11 03:40:00|69270.2|69250.2|69266.1|69246.1|69275.1|69255.1|69265.2|69245.2|241
1702266300000|2023-12-11 03:45:00|69266.2|69246.2|69277.6|69257.6|69278.6|69258.6|69266|69246|181
1702266600000|2023-12-11 03:50:00|69277.7|69257.7|69269.2|69249.2|69278.4|69258.4|69268.8|69248.8|245
1702266900000|2023-12-11 03:55:00|69269.4|69249.4|69272.6|69252.6|69275.1|69255.1|69268.9|69248.9|134
1702267200000|2023-12-11 04:00:00|69272.5|69252.5|69287.4|69267.4|69288.5|69268.5|69272.4|69252.4|269
1702267500000|2023-12-11 04:05:00|69287.7|69267.7|69285.2|69265.2|69287.8|69267.9|69281.8|69261.8|160
1702267800000|2023-12-11 04:10:00|69285.4|69265.4|69285.8|69270.8|69288.5|69270.8|69284.2|69264.2|195
1702268100000|2023-12-11 04:15:00|69285.7|69270.7|69289.1|69269.1|69293.5|69274.3|69285.4|69266.1|179
1702268400000|2023-12-11 04:20:00|69289|69269|69295.2|69275.2|69298.7|69278.7|69288.2|69268.2|193
1702268700000|2023-12-11 04:25:00|69295|69275|69289.2|69269.2|69295.2|69275.2|69284.9|69266.2|227
1702269000000|2023-12-11 04:30:00|69289.3|69269.3|69285.8|69270.8|69293|69274.4|69285.8|69266.4|194
1702269300000|2023-12-11 04:35:00|69286|69271|69286|69266|69290.1|69271.5|69285.2|69266|182
1702269600000|2023-12-11 04:40:00|69286.1|69266.1|69285.3|69265.3|69286.4|69268.2|69279.7|69262|192
1702269900000|2023-12-11 04:45:00|69285.2|69265.2|69288.8|69268.8|69291.8|69271.8|69285.1|69265.1|223
1702270200000|2023-12-11 04:50:00|69288.6|69268.6|69291.6|69271.6|69294.4|69274.4|69286.6|69266.6|229
1702270500000|2023-12-11 04:55:00|69291.7|69271.7|69284.8|69264.8|69293.4|69274|69281.5|69261.5|240
1702270800000|2023-12-11 05:00:00|69284.9|69264.9|69281.3|69261.3|69287.5|69267.5|69278.3|69258.3|322
1702271100000|2023-12-11 05:05:00|69281.4|69261.4|69278.1|69258.1|69281.4|69261.4|69276.6|69256.6|238
1702271400000|2023-12-11 05:10:00|69278|69258|69276.3|69256.3|69278.2|69258.2|69274.8|69254.8|257
1702271700000|2023-12-11 05:15:00|69276.2|69256.2|69283.4|69263.4|69287.6|69267.6|69274.1|69256.2|229
1702272000000|2023-12-11 05:20:00|69283.3|69263.3|69283.8|69263.8|69288.6|69268.6|69280|69260|257
1702272300000|2023-12-11 05:25:00|69283.7|69263.7|69267.2|69247.2|69284|69266.2|69266.9|69246.9|249
1702272600000|2023-12-11 05:30:00|69267.1|69247.1|69264|69244|69267.4|69247.4|69260.4|69240.4|269
1702272900000|2023-12-11 05:35:00|69263.9|69243.9|69263.5|69243.5|69267.2|69247.2|69261.6|69241.6|233
1702273200000|2023-12-11 05:40:00|69263.6|69243.6|69257.7|69237.7|69265|69245|69257.7|69237.7|231
1702273500000|2023-12-11 05:45:00|69257.8|69237.8|69258.5|69238.5|69260.4|69240.4|69253.9|69233.9|274
1702273800000|2023-12-11 05:50:00|69258.4|69238.4|69269.8|69249.8|69269.9|69249.9|69255.4|69235.4|229
1702274100000|2023-12-11 05:55:00|69269.7|69249.7|69252.4|69232.4|69269.7|69249.7|69251.1|69231.1|269
1702274400000|2023-12-11 06:00:00|69252.5|69232.5|69256.1|69236.1|69259|69239.7|69252.3|69232.3|311
1702274700000|2023-12-11 06:05:00|69256.2|69236.2|69249|69229|69261.7|69241.7|69246.4|69227.7|319
1702275000000|2023-12-11 06:10:00|69249.1|69229.1|69241.1|69226.1|69251.6|69231.6|69241|69225|295
1702275300000|2023-12-11 06:15:00|69242.1|69227.1|69245.8|69225.8|69247.9|69229.3|69238.9|69218.9|299
1702275600000|2023-12-11 06:20:00|69245.9|69225.9|69248.3|69228.3|69251.3|69231.3|69243.5|69225.8|279
1702275900000|2023-12-11 06:25:00|69248.4|69228.4|69243.8|69223.8|69248.4|69228.4|69233.1|69213.1|383
1702276200000|2023-12-11 06:30:00|69243.9|69223.9|69252.9|69232.9|69254|69234|69241.7|69221.7|329
1702276500000|2023-12-11 06:35:00|69252.7|69232.7|69248|69228|69252.9|69232.9|69244.3|69224.3|317
1702276800000|2023-12-11 06:40:00|69248.1|69228.1|69253|69233|69253.7|69233.8|69248|69228|311
1702277100000|2023-12-11 06:45:00|69253.1|69233.1|69253.9|69238.9|69259.5|69240.6|69249.2|69229.2|268
1702277400000|2023-12-11 06:50:00|69253.8|69238.8|69251.1|69231.1|69256|69239|69247.3|69229.3|207
1702277700000|2023-12-11 06:55:00|69251|69231|69240.5|69225.5|69256|69236|69239.5|69219.5|300
1702278000000|2023-12-11 07:00:00|69240.7|69225.7|69266.4|69251.4|69268.5|69251.4|69240.7|69225.7|544
1702278300000|2023-12-11 07:05:00|69266.3|69251.3|69251.5|69236.5|69275.6|69260.6|69249.8|69234.8|436
1702278600000|2023-12-11 07:10:00|69251.6|69236.6|69259.1|69244.1|69260.4|69245.4|69242.6|69227.6|459
1702278900000|2023-12-11 07:15:00|69259.4|69244.4|69273.1|69258.1|69273.5|69258.5|69258.4|69243.4|397
1702279200000|2023-12-11 07:20:00|69273.2|69258.2|69282.4|69267.4|69287.1|69272.1|69272.9|69257.9|446
1702279500000|2023-12-11 07:25:00|69282.5|69267.5|69282.1|69267.1|69288.6|69273.6|69275.3|69260.3|483
1702279800000|2023-12-11 07:30:00|69281.9|69266.9|69292.4|69277.4|69292.4|69277.4|69275.4|69260.4|493
1702280100000|2023-12-11 07:35:00|69292.5|69277.5|69291.7|69276.7|69301.2|69286.2|69285.2|69270.2|457
1702280400000|2023-12-11 07:40:00|69291.8|69276.8|69285.9|69270.9|69309.3|69294.3|69283.8|69268.8|784
1702280700000|2023-12-11 07:45:00|69285.8|69270.8|69306.3|69291.3|69311.1|69296.1|69280.8|69265.8|585
1702281000000|2023-12-11 07:50:00|69306.2|69291.2|69316.2|69301.2|69317.1|69302.1|69293.5|69278.5|600
1702281300000|2023-12-11 07:55:00|69316.1|69301.1|69329|69314|69346.4|69331.4|69315.1|69300.1|679
1702281600000|2023-12-11 08:00:00|69329.8|69314.8|69336.2|69321.2|69357.5|69342.5|69324.7|69309.7|667
1702281900000|2023-12-11 08:05:00|69335.7|69320.7|69343|69328|69343|69328|69321.3|69306.3|608
1702282200000|2023-12-11 08:10:00|69343.1|69328.1|69316.3|69301.3|69344.6|69329.6|69310.3|69295.3|566
1702282500000|2023-12-11 08:15:00|69318|69303|69305.2|69290.2|69327.4|69312.4|69302.3|69287.3|506
1702282800000|2023-12-11 08:20:00|69304.9|69289.9|69284.7|69269.7|69305|69290|69284.7|69269.7|569
1702283100000|2023-12-11 08:25:00|69284.6|69269.6|69275.8|69260.8|69302.4|69287.4|69270.8|69255.8|603
1702283400000|2023-12-11 08:30:00|69276.8|69261.8|69279.2|69264.2|69285.7|69270.7|69259.2|69244.2|657
1702283700000|2023-12-11 08:35:00|69279.9|69264.9|69280.6|69265.6|69298.2|69283.2|69271.1|69256.1|590
1702284000000|2023-12-11 08:40:00|69280.8|69265.8|69286.9|69271.9|69295.8|69280.8|69280.5|69265.5|552
1702284300000|2023-12-11 08:45:00|69286.8|69271.8|69249|69234|69291.3|69276.3|69234.9|69219.9|532
1702284600000|2023-12-11 08:50:00|69249.6|69229.6|69236|69221|69254.4|69239.4|69232.9|69217.9|466
1702284900000|2023-12-11 08:55:00|69236.7|69221.7|69269.4|69254.4|69275.8|69260.8|69233|69218|544
1702285200000|2023-12-11 09:00:00|69269.5|69254.5|69288.9|69273.9|69289.3|69274.3|69267.1|69252.1|535
1702285500000|2023-12-11 09:05:00|69288.8|69273.8|69251.6|69236.6|69288.8|69273.8|69247.6|69232.6|498
1702285800000|2023-12-11 09:10:00|69251.5|69236.5|69282.8|69267.8|69283.9|69268.9|69250.2|69235.2|495
1702286100000|2023-12-11 09:15:00|69282.9|69267.9|69284.7|69269.7|69292.2|69277.2|69276.6|69261.6|503
1702286400000|2023-12-11 09:20:00|69284.8|69269.8|69271.8|69256.8|69292.4|69277.4|69270.8|69255.8|549
1702286700000|2023-12-11 09:25:00|69272.6|69257.6|69283.8|69263.8|69290.2|69274.4|69268.4|69253.4|452
1702287000000|2023-12-11 09:30:00|69283.7|69263.7|69288.1|69273.1|69295.3|69277.8|69271.7|69256.7|533
1702287300000|2023-12-11 09:35:00|69288.2|69273.2|69282.6|69267.6|69290.9|69275.9|69275.9|69260.9|516
1702287600000|2023-12-11 09:40:00|69282.7|69267.7|69301.1|69286.1|69305.1|69290.1|69281.6|69266.6|485
1702287900000|2023-12-11 09:45:00|69301.2|69286.2|69298|69283|69318|69303|69296.4|69281.4|459
1702288200000|2023-12-11 09:50:00|69298.2|69283.2|69293.6|69278.6|69303.1|69288.1|69286.1|69266.1|497
1702288500000|2023-12-11 09:55:00|69293.7|69278.7|69256.8|69241.8|69300.9|69285.9|69250.4|69233.6|512
1702288800000|2023-12-11 10:00:00|69256.4|69241.4|69228.4|69213.4|69258.1|69243.1|69226|69211|518
1702289100000|2023-12-11 10:05:00|69228.5|69213.5|69239.7|69224.7|69240.2|69225.2|69223.7|69208.7|387
1702289400000|2023-12-11 10:10:00|69240|69225|69230.4|69215.4|69250.6|69235.6|69230.4|69215.4|411
1702289700000|2023-12-11 10:15:00|69230.5|69215.5|69194.3|69179.3|69230.6|69215.6|69180.3|69165.3|541
1702290000000|2023-12-11 10:20:00|69194.1|69179.1|69216.7|69201.7|69220.9|69205.9|69188.6|69173.6|506
1702290300000|2023-12-11 10:25:00|69217.1|69202.1|69214.3|69199.3|69229.8|69214.8|69207.4|69192.4|516
1702290600000|2023-12-11 10:30:00|69214.2|69199.2|69222.6|69207.6|69226.5|69211.5|69208.8|69193.8|459
1702290900000|2023-12-11 10:35:00|69222.8|69207.8|69223|69208|69233.8|69215.5|69218.5|69203.5|409
1702291200000|2023-12-11 10:40:00|69222.8|69207.8|69215.4|69200.4|69228.2|69213.2|69212.8|69197.8|422
1702291500000|2023-12-11 10:45:00|69213.2|69198.2|69206.7|69191.7|69216.6|69201.6|69196.7|69181.7|474
1702291800000|2023-12-11 10:50:00|69206.8|69191.8|69191.5|69176.5|69214.5|69194.5|69182.9|69167.2|494
1702292100000|2023-12-11 10:55:00|69192.1|69177.1|69222.6|69202.6|69226|69211|69187.2|69172.2|588
1702292400000|2023-12-11 11:00:00|69224.4|69204.4|69221.4|69201.4|69230.2|69210.2|69206.1|69191.1|623
1702292700000|2023-12-11 11:05:00|69221.3|69201.3|69227.8|69212.8|69234.9|69219.1|69213.9|69198.1|505
1702293000000|2023-12-11 11:10:00|69227.7|69212.7|69219.9|69199.9|69228.6|69213.6|69211.9|69196.9|495
1702293300000|2023-12-11 11:15:00|69219.8|69199.8|69243.1|69228.1|69247.3|69229.5|69215.1|69198.3|446
1702293600000|2023-12-11 11:20:00|69243.2|69228.2|69260.4|69240.4|69264.5|69246.9|69243.2|69228.2|472
1702293900000|2023-12-11 11:25:00|69260.5|69240.5|69243|69228|69260.6|69240.6|69242.2|69227.2|441
1702294200000|2023-12-11 11:30:00|69242.4|69227.4|69238.1|69218.1|69249.9|69234.9|69191.5|69176.5|584
1702294500000|2023-12-11 11:35:00|69238.3|69218.3|69274.6|69259.6|69276.6|69259.6|69231.4|69211.4|532
1702294800000|2023-12-11 11:40:00|69274.8|69259.8|69278.5|69263.5|69282.1|69266.7|69267.9|69252.9|493
1702295100000|2023-12-11 11:45:00|69278.6|69263.6|69275|69260|69280.1|69265.1|69267|69247.3|455
1702295400000|2023-12-11 11:50:00|69274.7|69259.7|69266.3|69246.3|69279.2|69264.2|69263.3|69246.2|468
1702295700000|2023-12-11 11:55:00|69266.2|69246.2|69253.5|69233.5|69266.6|69246.6|69248.4|69228.4|544
1702296000000|2023-12-11 12:00:00|69252|69232|69251.6|69236.6|69255.2|69240.2|69250.6|69232|361
1702296300000|2023-12-11 12:05:00|69251.7|69236.7|69250.4|69235.4|69258.8|69238.8|69238.8|69218.8|378
1702296600000|2023-12-11 12:10:00|69250.5|69235.5|69254|69234|69256.5|69237.2|69250.4|69232.2|285
1702296900000|2023-12-11 12:15:00|69254.1|69234.1|69249.6|69234.6|69255.9|69235.9|69243.6|69226|359
1702297200000|2023-12-11 12:20:00|69249.7|69234.7|69268.8|69248.8|69268.8|69251.9|69247.1|69232.1|408
1702297500000|2023-12-11 12:25:00|69268.7|69248.7|69267.3|69247.3|69298.8|69283.8|69264|69244|532
1702297800000|2023-12-11 12:30:00|69267.5|69252.5|69295.4|69280.4|69297.6|69282.6|69246.4|69226.4|493
1702298100000|2023-12-11 12:35:00|69295.1|69280.1|69301.8|69286.8|69317.2|69302.2|69294.9|69279.9|530
1702298400000|2023-12-11 12:40:00|69301.9|69286.9|69302.6|69287.6|69318.5|69303.5|69301.3|69286.3|495
1702298700000|2023-12-11 12:45:00|69302.3|69287.3|69309.5|69294.5|69314|69299|69297|69282|482
1702299000000|2023-12-11 12:50:00|69309.8|69294.8|69329.1|69314.1|69331.8|69316.8|69306.4|69291.4|463
1702299300000|2023-12-11 12:55:00|69328.6|69313.6|69295.9|69280.9|69328.6|69313.6|69287.1|69272.1|638
1702299600000|2023-12-11 13:00:00|69296|69281|69309.8|69294.8|69320.5|69305.5|69296|69281|559
1702299900000|2023-12-11 13:05:00|69309.5|69294.5|69321.5|69306.5|69322|69307|69303.2|69288.2|570
1702300200000|2023-12-11 13:10:00|69321.6|69306.6|69326.6|69311.6|69353.6|69338.6|69321.4|69306.4|535
1702300500000|2023-12-11 13:15:00|69327.3|69312.3|69314.5|69299.5|69334.6|69319.6|69314.2|69299.2|445
1702300800000|2023-12-11 13:20:00|69315.7|69300.7|69288.5|69273.5|69316.3|69301.3|69287.6|69272.6|595
1702301100000|2023-12-11 13:25:00|69288.6|69273.6|69309.8|69294.8|69320.9|69305.9|69282.6|69267.6|403
1702301400000|2023-12-11 13:30:00|69310.8|69295.8|69322.8|69307.8|69343.6|69328.6|69310.8|69295.8|564
1702301700000|2023-12-11 13:35:00|69322.7|69307.7|69314.9|69299.9|69328.3|69313.3|69294.3|69279.3|571
1702302000000|2023-12-11 13:40:00|69314.8|69299.8|69328.3|69313.3|69332.1|69317.1|69311.3|69296.3|516
1702302300000|2023-12-11 13:45:00|69328.4|69313.4|69296|69281|69328.4|69313.4|69292.1|69277.1|566
1702302600000|2023-12-11 13:50:00|69296.7|69281.7|69302.4|69287.4|69327.3|69312.3|69296.7|69281.7|602
1702302900000|2023-12-11 13:55:00|69302.6|69287.6|69281.1|69266.1|69303.4|69288.4|69260.8|69245.8|631
1702303200000|2023-12-11 14:00:00|69280.1|69265.1|69321.1|69306.1|69322.2|69306.9|69280.1|69265.1|648
1702303500000|2023-12-11 14:05:00|69321|69306|69328.9|69313.9|69343.2|69328.2|69318.3|69303.3|574
1702303800000|2023-12-11 14:10:00|69328.8|69313.8|69327.2|69312.2|69341.1|69326.1|69318.9|69303.9|513
1702304100000|2023-12-11 14:15:00|69327.3|69312.3|69379.7|69364.7|69384.3|69369.3|69324.5|69309.5|610
1702304400000|2023-12-11 14:20:00|69380.5|69365.5|69384.6|69369.6|69402.1|69387.1|69378.7|69363.7|550
1702304700000|2023-12-11 14:25:00|69384.5|69369.5|69380.4|69365.4|69401.2|69386.2|69373.7|69358.7|590
1702305000000|2023-12-11 14:30:00|69381.4|69366.4|69403.7|69388.7|69406.5|69391.5|69361|69346|737
1702305300000|2023-12-11 14:35:00|69403.6|69388.6|69360|69345|69403.6|69388.6|69346.8|69331.8|715
1702305600000|2023-12-11 14:40:00|69360.3|69345.3|69324.1|69309.1|69365.9|69350.9|69323.3|69308.3|604
1702305900000|2023-12-11 14:45:00|69324|69309|69340.4|69325.4|69341|69326|69318.4|69303.4|522
1702306200000|2023-12-11 14:50:00|69340.5|69325.5|69350.7|69335.7|69360.1|69345.1|69338.5|69323.5|578
1702306500000|2023-12-11 14:55:00|69351.1|69336.1|69347.3|69332.3|69356.6|69341.6|69340.6|69325.6|555
1702306800000|2023-12-11 15:00:00|69347.2|69332.2|69352.6|69337.6|69360.7|69345.7|69337.6|69322.6|639
1702307100000|2023-12-11 15:05:00|69352.4|69337.4|69319.5|69304.5|69355.5|69340.5|69303.5|69288.5|660
1702307400000|2023-12-11 15:10:00|69319.3|69304.3|69307.6|69292.6|69327.5|69312.5|69300.4|69285.4|606
1702307700000|2023-12-11 15:15:00|69307.2|69292.2|69350.5|69335.5|69350.5|69335.5|69305.9|69290.9|593
1702308000000|2023-12-11 15:20:00|69350.6|69335.6|69357.5|69342.5|69365.4|69350.4|69347.6|69332.6|623
1702308300000|2023-12-11 15:25:00|69356.2|69341.2|69391.4|69376.4|69400.6|69385.6|69355.8|69340.8|612
1702308600000|2023-12-11 15:30:00|69392.5|69377.5|69372.1|69352.1|69403.8|69388.8|69371.1|69352|650
1702308900000|2023-12-11 15:35:00|69372.2|69352.2|69372.3|69352.3|69382.4|69364.7|69357.1|69337.3|585
1702309200000|2023-12-11 15:40:00|69372.9|69352.9|69395.2|69380.2|69418.7|69403.7|69372.5|69352.5|601
1702309500000|2023-12-11 15:45:00|69395.3|69380.3|69387|69372|69411.6|69396.6|69370.3|69350.3|700
1702309800000|2023-12-11 15:50:00|69386.6|69371.6|69393.6|69378.6|69401.3|69382.4|69380.2|69365.2|622
1702310100000|2023-12-11 15:55:00|69393.3|69378.3|69401|69386|69413.5|69397.1|69381|69363.7|714
1702310400000|2023-12-11 16:00:00|69401.1|69386.1|69403.4|69383.4|69406.4|69391.4|69384.1|69369.1|672
1702310700000|2023-12-11 16:05:00|69403.3|69383.3|69404|69389|69404.4|69389.4|69383.7|69366.6|522
1702311000000|2023-12-11 16:10:00|69404.3|69389.3|69400.4|69385.4|69406.3|69391.3|69375.4|69360.4|604
1702311300000|2023-12-11 16:15:00|69400.5|69385.5|69388.7|69368.7|69400.6|69385.6|69382.3|69364.6|623
1702311600000|2023-12-11 16:20:00|69388.8|69368.8|69403.3|69388.3|69408.4|69393.4|69388|69368|548
1702311900000|2023-12-11 16:25:00|69403.6|69388.6|69392.1|69377.1|69406.5|69391.5|69382.1|69367.1|517
1702312200000|2023-12-11 16:30:00|69392.2|69377.2|69406.1|69386.1|69420.6|69403.6|69373.6|69353.6|612
1702312500000|2023-12-11 16:35:00|69406.3|69386.3|69372.5|69357.5|69411.5|69391.5|69369.6|69354.6|543
1702312800000|2023-12-11 16:40:00|69372.4|69357.4|69375.7|69360.7|69383.7|69368.7|69368.2|69353.2|538
1702313100000|2023-12-11 16:45:00|69375.5|69360.5|69392.8|69377.8|69393.8|69378.8|69373.5|69358.5|577
1702313400000|2023-12-11 16:50:00|69393|69378|69367.2|69352.2|69394.6|69379.6|69367.1|69352.1|542
1702313700000|2023-12-11 16:55:00|69368|69353|69390.2|69375.2|69391.7|69376.7|69366.7|69351.7|495
1702314000000|2023-12-11 17:00:00|69390.7|69375.7|69358.6|69338.6|69393.2|69377.2|69356.4|69338|491
1702314300000|2023-12-11 17:05:00|69358.9|69338.9|69338|69323|69360.6|69342|69337.7|69322.5|530
1702314600000|2023-12-11 17:10:00|69339|69324|69341.4|69326.4|69351.7|69336.7|69332.1|69317.1|472
1702314900000|2023-12-11 17:15:00|69341.5|69326.5|69378.3|69363.3|69380.9|69363.3|69340.9|69325.9|469
1702315200000|2023-12-11 17:20:00|69378.8|69363.8|69356.7|69341.7|69379.6|69364.6|69350|69335|448
1702315500000|2023-12-11 17:25:00|69356.6|69341.6|69345.8|69325.8|69363.8|69348.8|69341.9|69323.9|434
1702315800000|2023-12-11 17:30:00|69346|69326|69369|69349|69373.2|69356.2|69338.6|69318.6|478
1702316100000|2023-12-11 17:35:00|69368.8|69348.8|69357.7|69342.7|69371.9|69356.9|69357|69338|419
1702316400000|2023-12-11 17:40:00|69358.3|69343.3|69367.9|69347.9|69376.7|69356.7|69357.1|69342.1|444
1702316700000|2023-12-11 17:45:00|69368|69348|69383.9|69363.9|69391.1|69371.1|69367.1|69347.1|409
1702317000000|2023-12-11 17:50:00|69383.8|69363.8|69398.2|69383.2|69399.1|69384.1|69378.9|69360.3|420
1702317300000|2023-12-11 17:55:00|69398.4|69383.4|69408.4|69388.4|69413.3|69393.3|69397|69382|445
1702317600000|2023-12-11 18:00:00|69408.5|69388.5|69364.6|69344.6|69418.7|69398.7|69358.6|69338.6|665
1702317900000|2023-12-11 18:05:00|69365.1|69345.1|69367.3|69352.3|69376.7|69356.7|69354.3|69334.3|551
1702318200000|2023-12-11 18:10:00|69367.5|69352.5|69369.6|69349.6|69376.3|69361.3|69355.9|69335.9|575
1702318500000|2023-12-11 18:15:00|69369.7|69349.7|69359.1|69339.1|69373.7|69353.7|69357.2|69337.2|513
1702318800000|2023-12-11 18:20:00|69358.9|69338.9|69333.7|69313.7|69358.9|69338.9|69331.5|69311.5|528
1702319100000|2023-12-11 18:25:00|69333|69313|69326.7|69306.7|69339.2|69320|69325|69305|554
1702319400000|2023-12-11 18:30:00|69326.8|69306.8|69303.2|69283.2|69327.9|69307.9|69301.9|69281.9|439
1702319700000|2023-12-11 18:35:00|69301.8|69281.8|69300.5|69285.5|69311.5|69296.5|69297.3|69278.8|411
1702320000000|2023-12-11 18:40:00|69300.7|69285.7|69291.4|69276.4|69302|69287|69291.4|69276.4|374
1702320300000|2023-12-11 18:45:00|69291.5|69276.5|69289.8|69274.8|69300.2|69285.2|69289.4|69274.4|455
1702320600000|2023-12-11 18:50:00|69290.1|69275.1|69283|69268|69294.9|69279.9|69278.6|69263.6|500
1702320900000|2023-12-11 18:55:00|69282.8|69267.8|69279.5|69264.5|69289.9|69274.9|69269.1|69254.1|419
1702321200000|2023-12-11 19:00:00|69279.6|69264.6|69260.3|69240.3|69279.6|69264.6|69255.3|69235.3|481
1702321500000|2023-12-11 19:05:00|69260.2|69240.2|69239.7|69219.7|69266|69246|69236.6|69219.7|421
1702321800000|2023-12-11 19:10:00|69239.6|69219.6|69246.6|69226.6|69248.2|69228.3|69236.2|69218|373
1702322100000|2023-12-11 19:15:00|69247.1|69227.1|69257.9|69237.9|69261.5|69241.5|69246.3|69226.3|390
1702322400000|2023-12-11 19:20:00|69257.8|69237.8|69262.4|69247.4|69273.8|69253.8|69254.4|69234.4|397
1702322700000|2023-12-11 19:25:00|69262.5|69247.5|69266.5|69246.5|69278.5|69258.5|69261.3|69243.7|369
1702323000000|2023-12-11 19:30:00|69265|69245|69264.5|69244.5|69265.7|69245.7|69260.8|69240.8|361
1702323300000|2023-12-11 19:35:00|69264.6|69244.6|69278.7|69258.7|69280.4|69263.2|69262|69244|425
1702323600000|2023-12-11 19:40:00|69278.8|69258.8|69283|69263|69284|69264|69278.4|69258.4|395
1702323900000|2023-12-11 19:45:00|69283.1|69263.1|69273.7|69253.7|69283.2|69263.2|69270|69250|383
1702324200000|2023-12-11 19:50:00|69273.8|69253.8|69285.9|69270.9|69285.9|69270.9|69271.8|69251.8|362
1702324500000|2023-12-11 19:55:00|69286|69271|69294.9|69279.9|69298.3|69283.3|69286|69271|406
1702324800000|2023-12-11 20:00:00|69294.8|69279.8|69297.7|69282.7|69298.3|69283.3|69288.1|69273.1|316
1702325100000|2023-12-11 20:05:00|69297.6|69282.6|69285.2|69270.2|69297.6|69282.6|69278.3|69263.3|294
1702325400000|2023-12-11 20:10:00|69285.1|69270.1|69284.7|69269.7|69294.1|69279.1|69284.4|69269.4|349
1702325700000|2023-12-11 20:15:00|69284.8|69269.8|69276|69261|69287.6|69272.6|69275.8|69258.4|306
1702326000000|2023-12-11 20:20:00|69275.9|69260.9|69279.3|69264.3|69284.4|69269.4|69275.4|69258.6|317
1702326300000|2023-12-11 20:25:00|69279.5|69264.5|69274.8|69259.8|69280.6|69265.6|69274.4|69259.4|270
1702326600000|2023-12-11 20:30:00|69274.7|69259.7|69280.7|69265.7|69288.5|69273.5|69274.7|69259.7|317
1702326900000|2023-12-11 20:35:00|69280.6|69265.6|69274.6|69259.6|69286.7|69271.7|69274.3|69259.3|310
1702327200000|2023-12-11 20:40:00|69274.5|69259.5|69277|69262|69277.4|69262.4|69268.6|69253.6|294
1702327500000|2023-12-11 20:45:00|69276.9|69261.9|69275.6|69260.6|69282.6|69267.6|69274.6|69259.6|325
1702327800000|2023-12-11 20:50:00|69275.7|69260.7|69273.6|69258.6|69280.6|69265.6|69269.8|69254.8|341
1702328100000|2023-12-11 20:55:00|69273.8|69258.8|69271.3|69256.3|69278.2|69263.2|69267.8|69252.8|348
1702328400000|2023-12-11 21:00:00|69274.7|69259.7|69281.2|69261.2|69281.5|69262.7|69269.8|69254.8|375
1702328700000|2023-12-11 21:05:00|69281.1|69261.1|69277.6|69257.6|69281.7|69263.5|69274.1|69254.1|260
1702329000000|2023-12-11 21:10:00|69277.7|69257.7|69280.2|69260.2|69281.4|69263.6|69276|69257.6|255
1702329300000|2023-12-11 21:15:00|69280.6|69260.6|69274.1|69254.1|69280.6|69260.6|69271.8|69251.8|328
1702329600000|2023-12-11 21:20:00|69274.2|69254.2|69276.4|69256.4|69277|69259.2|69271.8|69251.8|343
1702329900000|2023-12-11 21:25:00|69276.2|69256.2|69276.2|69256.2|69276.9|69259.4|69271.8|69251.8|298
1702330200000|2023-12-11 21:30:00|69276.3|69256.3|69272.5|69252.5|69280.5|69260.5|69272.4|69252.4|421
1702330500000|2023-12-11 21:35:00|69272.4|69252.4|69267.4|69247.4|69276.4|69256.4|69266.9|69246.9|497
1702330800000|2023-12-11 21:40:00|69267.3|69247.3|69273.9|69253.9|69276.7|69256.7|69266|69246|518
1702331100000|2023-12-11 21:45:00|69274.3|69254.3|69269.4|69249.4|69274.3|69254.3|69265.6|69245.6|468
1702331400000|2023-12-11 21:50:00|69269.3|69249.3|69269.1|69249.1|69274.3|69254.3|69267.7|69247.7|530
1702331700000|2023-12-11 21:55:00|69269|69249|69275.2|69247.5|69276.1|69252.3|69266.2|69246.1|397
1702332000000|2023-12-11 22:00:00|69286.2|69249.6|69305.6|69260.8|69309.8|69261|69285.1|69239.2|49
1702332300000|2023-12-11 22:05:00|69305.5|69260.9|69320.6|69254.8|69322|69267.2|69285.1|69250.6|203
1702332600000|2023-12-11 22:10:00|69321.1|69255.2|69293.5|69250.9|69324.4|69264.1|69292.5|69249.9|153
1702332900000|2023-12-11 22:15:00|69293.7|69250.8|69318|69252|69323.3|69257|69292.6|69250.3|130
1702333200000|2023-12-11 22:20:00|69315.7|69252.8|69288.2|69242.5|69322.5|69255.5|69279|69239.7|184
1702333500000|2023-12-11 22:25:00|69288|69242.6|69281.2|69240.5|69290.7|69243.5|69279.4|69240.1|186
1702333800000|2023-12-11 22:30:00|69281.6|69240.6|69277.7|69242|69281.9|69242.5|69276.9|69240.2|303
1702334100000|2023-12-11 22:35:00|69277.6|69241.9|69277|69244.3|69278.1|69244.7|69276.6|69241.6|143
1702334400000|2023-12-11 22:40:00|69277.1|69244.2|69276.8|69242.9|69277.2|69244.3|69276.3|69242.9|90
1702334700000|2023-12-11 22:45:00|69276.9|69242.8|69284.3|69250|69285.7|69251.7|69276.9|69242.8|159
1702335000000|2023-12-11 22:50:00|69283.6|69250.1|69276.2|69248.9|69286.3|69250.7|69274.8|69246.3|145
1702335300000|2023-12-11 22:55:00|69276.1|69248.2|69270.9|69244.5|69280.3|69248.2|69270.9|69239.8|110
1702335600000|2023-12-11 23:00:00|69271.3|69246.9|69269.8|69249.8|69277.4|69253.1|69267.9|69237.3|255
1702335900000|2023-12-11 23:05:00|69269.7|69249.7|69274.6|69254.6|69274.6|69254.6|69269.7|69249.7|94
1702336200000|2023-12-11 23:10:00|69274.5|69254.5|69266|69246|69274.7|69254.7|69265.8|69245.8|115
1702336500000|2023-12-11 23:15:00|69265.9|69245.9|69266.3|69246.3|69272.2|69252.2|69265.9|69245.9|133
1702336800000|2023-12-11 23:20:00|69266.4|69246.4|69269.9|69249.9|69270.3|69250.3|69266.2|69246.2|119
1702337100000|2023-12-11 23:25:00|69269.8|69249.8|69264|69244|69269.9|69249.9|69263.9|69243.9|127
1702337400000|2023-12-11 23:30:00|69264.1|69244.1|69267.6|69247.6|69268.5|69248.5|69264|69244|146
1702337700000|2023-12-11 23:35:00|69267.8|69247.8|69269.3|69249.3|69271.3|69251.3|69267.2|69247.2|157
1702338000000|2023-12-11 23:40:00|69269|69249|69268.5|69248.5|69271.5|69251.5|69268.1|69248.1|120
1702338300000|2023-12-11 23:45:00|69268.4|69248.4|69268.4|69248.4|69269.6|69249.6|69265.1|69245.1|150
1702338600000|2023-12-11 23:50:00|69268.3|69248.3|69262|69242|69271.6|69251.6|69262|69242|158
1702338900000|2023-12-11 23:55:00|69262.1|69242.1|69261.9|69241.9|69262.8|69242.8|69261.1|69241.1|97
1702339200000|2023-12-12 00:00:00|69261.8|69241.8|69269.8|69249.8|69272.6|69252.6|69260.9|69240.9|225
1702339500000|2023-12-12 00:05:00|69269.7|69249.7|69269.2|69249.2|69270.5|69250.5|69264.8|69244.8|235
1702339800000|2023-12-12 00:10:00|69269.3|69249.3|69273|69253|69277|69257|69266.4|69246.4|218
1702340100000|2023-12-12 00:15:00|69272.9|69252.9|69265.7|69245.7|69273.5|69253.5|69265.7|69245.7|180
1702340400000|2023-12-12 00:20:00|69265.8|69245.8|69265.7|69245.7|69270.2|69250.2|69260.6|69240.6|280
1702340700000|2023-12-12 00:25:00|69265.6|69245.6|69262|69242|69267|69247|69261.6|69241.6|262
1702341000000|2023-12-12 00:30:00|69262.1|69242.1|69265|69245|69268.7|69248.7|69260.5|69240.5|331
1702341300000|2023-12-12 00:35:00|69265.3|69245.3|69261.9|69241.9|69265.4|69245.4|69260.3|69240.3|309
1702341600000|2023-12-12 00:40:00|69262|69242|69263.8|69243.8|69267.6|69247.6|69260.5|69240.5|266
1702341900000|2023-12-12 00:45:00|69263.7|69243.7|69260.7|69240.7|69265.1|69245.1|69259.9|69239.9|265
1702342200000|2023-12-12 00:50:00|69260.6|69240.6|69275.9|69255.9|69278.3|69258.3|69259.8|69239.8|385
1702342500000|2023-12-12 00:55:00|69275.3|69255.3|69267|69247|69276|69256|69260.6|69240.6|342
1702342800000|2023-12-12 01:00:00|69267.1|69247.1|69262.3|69242.3|69271.7|69251.7|69260.4|69240.4|362
1702343100000|2023-12-12 01:05:00|69262.2|69242.2|69247.5|69227.5|69264|69244|69247.5|69227.5|324
1702343400000|2023-12-12 01:10:00|69247.4|69227.4|69265.2|69245.2|69268.3|69248.3|69243.8|69223.8|324
1702343700000|2023-12-12 01:15:00|69265.3|69245.3|69249.3|69229.3|69271.4|69251.4|69246.5|69226.5|420
1702344000000|2023-12-12 01:20:00|69249.6|69229.6|69249.3|69229.3|69252.2|69232.2|69236.3|69216.3|328
1702344300000|2023-12-12 01:25:00|69249.2|69229.2|69251.4|69231.4|69257.8|69237.8|69248.2|69228.2|296
1702344600000|2023-12-12 01:30:00|69251.3|69231.3|69248.5|69228.5|69255.6|69235.6|69239.5|69219.5|355
1702344900000|2023-12-12 01:35:00|69249.9|69229.9|69245.2|69225.2|69255.8|69235.8|69244.6|69224.6|303
1702345200000|2023-12-12 01:40:00|69245.3|69225.3|69252.2|69232.2|69255.9|69235.9|69244.4|69224.4|273
1702345500000|2023-12-12 01:45:00|69252.1|69232.1|69265|69245|69265.8|69245.8|69251.5|69231.5|261
1702345800000|2023-12-12 01:50:00|69264.6|69244.6|69255.8|69235.8|69266.9|69246.9|69252.4|69232.4|349
1702346100000|2023-12-12 01:55:00|69255.7|69235.7|69268.2|69248.2|69268.2|69248.2|69252.6|69232.6|286
1702346400000|2023-12-12 02:00:00|69268.3|69248.3|69262.5|69242.5|69275.8|69255.8|69260.2|69240.2|335
1702346700000|2023-12-12 02:05:00|69262.6|69242.6|69249.3|69229.3|69264.1|69244.1|69242.8|69222.8|306
1702347000000|2023-12-12 02:10:00|69249.4|69229.4|69256.1|69236.1|69257.1|69237.1|69246.5|69226.5|241
1702347300000|2023-12-12 02:15:00|69255.8|69235.8|69245.3|69225.3|69256.2|69236.2|69242.5|69222.5|312
1702347600000|2023-12-12 02:20:00|69245|69225|69243.2|69223.2|69251|69231|69243|69223|263
1702347900000|2023-12-12 02:25:00|69243.3|69223.3|69243.7|69223.7|69249|69229|69239.9|69219.9|249
1702348200000|2023-12-12 02:30:00|69243.8|69223.8|69240.3|69220.3|69252.2|69232.2|69240.1|69220.1|275
1702348500000|2023-12-12 02:35:00|69240.2|69220.2|69245.6|69225.6|69246.1|69226.1|69230.6|69210.6|271
1702348800000|2023-12-12 02:40:00|69245.5|69225.5|69251.1|69231.1|69251.6|69231.6|69244.8|69224.8|285
1702349100000|2023-12-12 02:45:00|69251|69231|69262.1|69242.1|69263.7|69243.7|69250.2|69230.2|201
1702349400000|2023-12-12 02:50:00|69262.2|69242.2|69280.2|69260.2|69286.1|69266.1|69261.1|69241.1|255
1702349700000|2023-12-12 02:55:00|69279.8|69259.8|69285.7|69265.7|69286.4|69266.4|69273.6|69253.6|326
1702350000000|2023-12-12 03:00:00|69285.8|69265.8|69270.5|69250.5|69288.8|69268.8|69270.2|69250.2|329
1702350300000|2023-12-12 03:05:00|69270.6|69250.6|69257.6|69237.6|69271.8|69251.8|69257.1|69237.1|290
1702350600000|2023-12-12 03:10:00|69257.5|69237.5|69252.8|69232.8|69257.5|69237.5|69248.2|69230.2|229
1702350900000|2023-12-12 03:15:00|69252.7|69232.7|69257.2|69242.2|69261|69242.2|69252.6|69232.6|269
1702351200000|2023-12-12 03:20:00|69257.3|69242.3|69259.6|69239.6|69265.3|69245.3|69257.2|69237.2|265
1702351500000|2023-12-12 03:25:00|69259.7|69239.7|69251.6|69231.6|69260.8|69240.8|69250.2|69230.2|238
1702351800000|2023-12-12 03:30:00|69251.7|69231.7|69246.4|69226.4|69251.7|69231.7|69237.3|69217.3|308
1702352100000|2023-12-12 03:35:00|69246.3|69226.3|69242.8|69222.8|69248.8|69228.8|69239.2|69219.2|237
1702352400000|2023-12-12 03:40:00|69243|69223|69253.1|69233.1|69255.8|69235.8|69239.7|69219.7|244
1702352700000|2023-12-12 03:45:00|69251.4|69231.4|69245.2|69225.2|69251.5|69233.4|69243.8|69223.8|181
1702353000000|2023-12-12 03:50:00|69245.4|69225.4|69242.7|69222.7|69247.4|69227.4|69242.7|69222.7|198
1702353300000|2023-12-12 03:55:00|69242.9|69222.9|69243.3|69223.3|69246.8|69226.8|69240.5|69220.5|237
1702353600000|2023-12-12 04:00:00|69243.4|69223.4|69243.9|69223.9|69247.3|69227.3|69242.9|69222.9|201
1702353900000|2023-12-12 04:05:00|69244|69224|69244.2|69224.2|69246.7|69226.7|69241|69221|156
1702354200000|2023-12-12 04:10:00|69244.3|69224.3|69243.5|69223.5|69247.2|69227.2|69236.3|69216.3|239
1702354500000|2023-12-12 04:15:00|69243.3|69223.3|69240.7|69220.7|69246.5|69226.5|69237.6|69218.7|228
1702354800000|2023-12-12 04:20:00|69240.8|69220.8|69243.9|69223.9|69246|69226|69240.3|69220.8|177
1702355100000|2023-12-12 04:25:00|69244|69224|69247.3|69227.3|69251.6|69233.1|69241.2|69223.1|139
1702355400000|2023-12-12 04:30:00|69247.4|69227.4|69246.2|69226.2|69252.3|69232.3|69243.6|69223.6|170
1702355700000|2023-12-12 04:35:00|69246.3|69226.3|69250.1|69230.1|69252.7|69232.7|69245.9|69226.3|179
1702356000000|2023-12-12 04:40:00|69250.2|69230.2|69257|69237|69257.9|69237.9|69250.2|69230.2|224
1702356300000|2023-12-12 04:45:00|69256.9|69236.9|69265|69245|69267.2|69247.2|69255.1|69235.1|214
1702356600000|2023-12-12 04:50:00|69264.9|69244.9|69265.6|69245.6|69265.6|69245.6|69259|69239|249
1702356900000|2023-12-12 04:55:00|69265.7|69245.7|69263.4|69243.4|69269.9|69249.9|69256.8|69236.8|252
1702357200000|2023-12-12 05:00:00|69263.3|69243.3|69256.2|69241.2|69263.5|69243.5|69256.1|69238.8|237
1702357500000|2023-12-12 05:05:00|69256.4|69241.4|69256|69236|69257.3|69241.8|69252.4|69232.4|252
1702357800000|2023-12-12 05:10:00|69255.6|69235.6|69253.5|69233.5|69258.1|69238.1|69250.2|69230.3|240
1702358100000|2023-12-12 05:15:00|69253.1|69233.1|69248.3|69228.3|69261.6|69241.6|69244.5|69224.5|226
1702358400000|2023-12-12 05:20:00|69248.2|69228.2|69243.8|69223.8|69251.8|69231.8|69243.6|69223.6|262
1702358700000|2023-12-12 05:25:00|69243.9|69223.9|69252|69232|69254|69234|69243.9|69223.9|255
1702359000000|2023-12-12 05:30:00|69251.9|69231.9|69237.6|69217.6|69254|69234|69237.5|69217.5|253
1702359300000|2023-12-12 05:35:00|69237.7|69217.7|69228.1|69208.1|69241|69221|69227.9|69207.9|195
1702359600000|2023-12-12 05:40:00|69228|69208|69227.5|69207.5|69231.4|69211.4|69226.7|69206.7|248
1702359900000|2023-12-12 05:45:00|69227.6|69207.6|69228.2|69208.2|69232.7|69212.7|69225.2|69206.8|250
1702360200000|2023-12-12 05:50:00|69228.1|69208.1|69231.2|69211.2|69238.3|69218.3|69227.5|69207.5|345
1702360500000|2023-12-12 05:55:00|69231.3|69211.3|69238.3|69218.3|69250.3|69230.3|69231.1|69211.1|440
1702360800000|2023-12-12 06:00:00|69238.4|69218.4|69234.1|69214.1|69238.4|69218.4|69225.2|69207|272
1702361100000|2023-12-12 06:05:00|69233.9|69213.9|69233.6|69213.6|69239.1|69219.1|69225.3|69207.8|250
1702361400000|2023-12-12 06:10:00|69233.7|69213.7|69226.7|69206.7|69234|69216.5|69221.6|69201.6|314
1702361700000|2023-12-12 06:15:00|69226.8|69206.8|69229.3|69209.3|69234.3|69214.3|69225.1|69206.8|258
1702362000000|2023-12-12 06:20:00|69229.4|69209.4|69235.3|69215.3|69235.9|69215.9|69226.1|69206.1|269
1702362300000|2023-12-12 06:25:00|69235.2|69215.2|69230.7|69210.7|69241.4|69221.4|69228.6|69208.6|266
1702362600000|2023-12-12 06:30:00|69230.8|69210.8|69221|69201|69239.1|69219.1|69220.6|69200.6|295
1702362900000|2023-12-12 06:35:00|69220.9|69200.9|69216.5|69196.5|69221.4|69201.4|69212.9|69192.9|221
1702363200000|2023-12-12 06:40:00|69216.4|69196.4|69217|69197|69220.9|69200.9|69213.4|69193.4|217
1702363500000|2023-12-12 06:45:00|69218.8|69198.8|69210.4|69190.4|69219.1|69199.1|69199|69182.5|243
1702363800000|2023-12-12 06:50:00|69210.5|69190.5|69190.7|69170.7|69210.6|69190.6|69188.5|69168.5|268
1702364100000|2023-12-12 06:55:00|69190.8|69170.8|69171.5|69151.5|69194.2|69174.2|69168.9|69148.9|421
1702364400000|2023-12-12 07:00:00|69171.4|69151.4|69166.3|69146.3|69186.3|69166.3|69163.7|69143.7|644
1702364700000|2023-12-12 07:05:00|69166.4|69146.4|69153.3|69133.3|69170.7|69150.7|69152.7|69132.7|520
1702365000000|2023-12-12 07:10:00|69153.2|69133.2|69167.9|69147.9|69174.2|69154.2|69150.2|69130.2|572
1702365300000|2023-12-12 07:15:00|69168|69148|69179.8|69159.8|69181.4|69161.4|69166.2|69146.2|416
1702365600000|2023-12-12 07:20:00|69179.9|69159.9|69165.1|69145.1|69185|69165|69160.5|69140.5|454
1702365900000|2023-12-12 07:25:00|69164.8|69144.8|69176.6|69156.6|69177.5|69157.5|69164.2|69144.2|451
1702366200000|2023-12-12 07:30:00|69177.1|69157.1|69182.5|69162.5|69186|69166|69171.2|69151.2|471
1702366500000|2023-12-12 07:35:00|69182.4|69162.4|69192.5|69172.5|69200.1|69180.1|69182.2|69162.2|529
1702366800000|2023-12-12 07:40:00|69192.4|69172.4|69194.6|69174.6|69197.7|69177.7|69185.5|69165.5|497
1702367100000|2023-12-12 07:45:00|69194.3|69174.3|69196.9|69176.9|69211.4|69191.4|69189.6|69169.6|521
1702367400000|2023-12-12 07:50:00|69197.1|69177.1|69189.8|69169.8|69198.4|69178.4|69186|69166|511
1702367700000|2023-12-12 07:55:00|69189.7|69169.7|69186.3|69166.3|69200.1|69180.1|69179.2|69159.2|526
1702368000000|2023-12-12 08:00:00|69188.1|69168.1|69190|69170|69209|69189|69182.4|69162.4|670
1702368300000|2023-12-12 08:05:00|69189.8|69169.8|69204.4|69184.4|69216.5|69196.5|69188.4|69168.4|599
1702368600000|2023-12-12 08:10:00|69203.9|69183.9|69161.4|69141.4|69204.3|69184.3|69161.3|69141.3|608
1702368900000|2023-12-12 08:15:00|69161.5|69141.5|69161.3|69141.3|69164.8|69144.8|69143.3|69123.3|553
1702369200000|2023-12-12 08:20:00|69161|69141|69120|69100|69162.6|69142.6|69117.3|69097.3|603
1702369500000|2023-12-12 08:25:00|69119.8|69099.8|69121.9|69101.9|69133.3|69113.3|69115.7|69095.7|527
1702369800000|2023-12-12 08:30:00|69123.5|69103.5|69108.3|69088.3|69140.9|69120.9|69096|69076|603
1702370100000|2023-12-12 08:35:00|69108.2|69088.2|69105.4|69085.4|69119.2|69099.2|69101.4|69081.4|588
1702370400000|2023-12-12 08:40:00|69105.7|69085.7|69128.8|69108.8|69131.6|69111.6|69099.6|69079.6|521
1702370700000|2023-12-12 08:45:00|69128.9|69108.9|69122.1|69102.1|69128.9|69108.9|69112.1|69092.1|310
1702371000000|2023-12-12 08:50:00|69126.6|69106.6|69141|69121|69141.6|69121.6|69126.1|69106.1|155
1702371300000|2023-12-12 08:55:00|69136|69116|69141.1|69121.1|69142.3|69122.3|69128.1|69108.1|596
1702371600000|2023-12-12 09:00:00|69141|69121|69161.5|69141.5|69169.9|69149.9|69140.7|69120.7|594
1702371900000|2023-12-12 09:05:00|69161.7|69141.7|69152.3|69132.3|69169.3|69149.3|69150.8|69130.8|534
1702372200000|2023-12-12 09:10:00|69152.4|69132.4|69151.3|69131.3|69170|69150|69151.2|69131.2|569
1702372500000|2023-12-12 09:15:00|69150.2|69130.2|69155.2|69135.2|69159.9|69139.9|69142.8|69122.8|525
1702372800000|2023-12-12 09:20:00|69155.9|69135.9|69132.1|69112.1|69156|69136|69125.1|69105.1|603
1702373100000|2023-12-12 09:25:00|69132.3|69112.3|69124.1|69104.1|69137.5|69117.5|69113.7|69093.7|510
1702373400000|2023-12-12 09:30:00|69124.2|69104.2|69152.9|69132.9|69159.9|69139.9|69124.2|69104.2|539
1702373700000|2023-12-12 09:35:00|69154.2|69134.2|69137.5|69117.5|69157.6|69137.6|69135.2|69115.2|533
1702374000000|2023-12-12 09:40:00|69137.6|69117.6|69136.6|69116.6|69142.4|69122.4|69126|69106|471
1702374300000|2023-12-12 09:45:00|69136.3|69116.3|69099.2|69079.2|69136.3|69116.3|69091.2|69071.2|478
1702374600000|2023-12-12 09:50:00|69099.3|69079.3|69078.2|69058.2|69100.2|69080.2|69077.2|69057.2|487
1702374900000|2023-12-12 09:55:00|69078.1|69058.1|69096.6|69076.6|69097.9|69077.9|69069.6|69049.6|493
1702375200000|2023-12-12 10:00:00|69097|69077|69086.7|69066.7|69100.7|69080.7|69079.5|69059.5|534
1702375500000|2023-12-12 10:05:00|69087.2|69067.2|69080.5|69060.5|69097.7|69077.7|69077.9|69057.9|559
1702375800000|2023-12-12 10:10:00|69080.6|69060.6|69069.8|69049.8|69085.1|69065.1|69058|69038|604
1702376100000|2023-12-12 10:15:00|69069.9|69049.9|69067.1|69047.1|69076.9|69056.9|69064.2|69044.2|545
1702376400000|2023-12-12 10:20:00|69067|69047|69058|69038|69074.9|69054.9|69057.5|69037.5|488
1702376700000|2023-12-12 10:25:00|69059.3|69039.3|69037.5|69017.5|69059.3|69039.3|69022|69002|588
1702377000000|2023-12-12 10:30:00|69036.4|69016.4|69013.4|68993.4|69041.6|69021.6|69008.2|68988.2|504
1702377300000|2023-12-12 10:35:00|69013.3|68993.3|69036.4|69016.4|69041.1|69021.1|69007.5|68987.5|468
1702377600000|2023-12-12 10:40:00|69037.9|69017.9|69037.2|69017.2|69040.5|69020.5|69021.6|69001.6|499
1702377900000|2023-12-12 10:45:00|69036.5|69016.5|69010.6|68990.6|69036.5|69016.5|69008.5|68988.5|487
1702378200000|2023-12-12 10:50:00|69010.5|68990.5|69031.3|69011.3|69031.3|69011.3|69010.5|68990.5|475
1702378500000|2023-12-12 10:55:00|69031.1|69011.1|69046.8|69026.8|69049.9|69029.9|69031.1|69011.1|573
1702378800000|2023-12-12 11:00:00|69046.9|69026.9|69072.4|69052.4|69072.5|69052.5|69046.9|69026.9|496
1702379100000|2023-12-12 11:05:00|69072.5|69052.5|69063|69043|69073.1|69053.1|69059.6|69039.6|450
1702379400000|2023-12-12 11:10:00|69062.8|69042.8|69053.6|69033.6|69062.8|69042.8|69043.7|69023.7|471
1702379700000|2023-12-12 11:15:00|69054.4|69034.4|69074.5|69054.5|69078.8|69058.8|69054.4|69034.4|524
1702380000000|2023-12-12 11:20:00|69074.6|69054.6|69073.9|69053.9|69079.8|69059.8|69063.2|69043.2|500
1702380300000|2023-12-12 11:25:00|69074|69054|69062|69042|69074|69054|69056.1|69036.1|458
1702380600000|2023-12-12 11:30:00|69062.1|69042.1|69061.8|69041.8|69075.3|69055.3|69059.5|69039.5|496
1702380900000|2023-12-12 11:35:00|69061.7|69041.7|69061.9|69041.9|69068.3|69048.3|69058.2|69038.2|533
1702381200000|2023-12-12 11:40:00|69061.8|69041.8|69080.3|69060.3|69080.4|69060.4|69055.3|69035.3|490
1702381500000|2023-12-12 11:45:00|69080.2|69060.2|69088|69068|69088|69068|69068.3|69048.3|469
1702381800000|2023-12-12 11:50:00|69087.6|69067.6|69097.7|69077.7|69106.1|69086.1|69087.6|69067.6|499
1702382100000|2023-12-12 11:55:00|69097.2|69077.2|69081.1|69061.1|69097.2|69077.2|69073.8|69053.8|530
1702382400000|2023-12-12 12:00:00|69079.3|69059.3|69068.3|69048.3|69082|69062|69064.7|69044.7|494
1702382700000|2023-12-12 12:05:00|69068.4|69048.4|69076.4|69056.4|69084.5|69064.5|69065.2|69045.2|491
1702383000000|2023-12-12 12:10:00|69075.4|69055.4|69060.4|69040.4|69081.4|69061.4|69060.1|69040.1|479
1702383300000|2023-12-12 12:15:00|69060.6|69040.6|69057.9|69037.9|69064|69044|69050.8|69030.8|494
1702383600000|2023-12-12 12:20:00|69058|69038|69048.7|69028.7|69069.4|69049.4|69038.7|69018.7|447
1702383900000|2023-12-12 12:25:00|69048.9|69028.9|69040.3|69020.3|69051.8|69031.8|69040.3|69020.3|477
1702384200000|2023-12-12 12:30:00|69040.4|69020.4|69043.3|69023.3|69046.2|69026.2|69034.3|69014.3|475
1702384500000|2023-12-12 12:35:00|69043.4|69023.4|69035.3|69015.3|69051|69031|69031.3|69011.3|537
1702384800000|2023-12-12 12:40:00|69035.2|69015.2|69023|69003|69038.4|69018.4|69019|68999|566
1702385100000|2023-12-12 12:45:00|69023.3|69003.3|69043.5|69023.5|69045.7|69025.7|69023.3|69003.3|499
1702385400000|2023-12-12 12:50:00|69043.4|69023.4|69054.6|69034.6|69062.7|69042.7|69038.9|69018.9|520
1702385700000|2023-12-12 12:55:00|69054.8|69034.8|69066.8|69046.8|69069.6|69049.6|69050.7|69030.7|610
1702386000000|2023-12-12 13:00:00|69066.9|69046.9|69051.2|69031.2|69071.6|69051.6|69043.3|69023.3|611
1702386300000|2023-12-12 13:05:00|69053.2|69033.2|69030.2|69010.2|69054.1|69034.1|69023.4|69003.4|585
1702386600000|2023-12-12 13:10:00|69030.1|69010.1|68995.7|68975.7|69036.1|69016.1|68995.1|68975.1|601
1702386900000|2023-12-12 13:15:00|68995.6|68975.6|68992.5|68972.5|69004.1|68984.1|68991.4|68971.4|583
1702387200000|2023-12-12 13:20:00|68992|68972|69002.6|68982.6|69011.3|68991.3|68991.4|68971.4|562
1702387500000|2023-12-12 13:25:00|69002.8|68982.8|69023.9|68933.3|69026.3|68983.2|68983.2|68933.3|690
1702387800000|2023-12-12 13:30:00|69032.8|68933.8|69041.8|69021.8|69154.2|69122.6|68878|68837.1|1125
1702388100000|2023-12-12 13:35:00|69038.9|69018.9|69075|69055|69076.2|69056.2|69006.5|68986.5|1081
1702388400000|2023-12-12 13:40:00|69075.3|69055.3|69145.7|69125.7|69147.5|69127.5|69071.7|69051.7|1018
1702388700000|2023-12-12 13:45:00|69145.9|69125.9|69124.3|69104.3|69196.3|69176.3|69111.2|69091.2|1027
1702389000000|2023-12-12 13:50:00|69124.8|69104.8|69162.7|69142.7|69163.4|69143.4|69078|69058|925
1702389300000|2023-12-12 13:55:00|69164|69144|69203.3|69183.3|69223.3|69203.3|69144|69124|922
1702389600000|2023-12-12 14:00:00|69205.7|69185.7|69169.2|69149.2|69216.6|69196.6|69157.5|69137.5|925
1702389900000|2023-12-12 14:05:00|69170.8|69150.8|69127.1|69107.1|69202.6|69182.6|69120.2|69100.2|889
1702390200000|2023-12-12 14:10:00|69127.2|69107.2|69058.4|69038.4|69128.3|69108.3|69052.7|69032.7|894
1702390500000|2023-12-12 14:15:00|69057.4|69037.4|69072.8|69052.8|69095.1|69075.1|69054|69034|803
1702390800000|2023-12-12 14:20:00|69072.3|69052.3|69115|69095|69115.7|69095.7|69065.6|69045.6|823
1702391100000|2023-12-12 14:25:00|69118.1|69098.1|69157.8|69137.8|69160.1|69140.1|69110.5|69090.5|778
1702391400000|2023-12-12 14:30:00|69157.9|69137.9|69252.8|69232.8|69255.4|69235.4|69157.3|69137.3|876
1702391700000|2023-12-12 14:35:00|69252.9|69232.9|69243.9|69223.9|69263.5|69243.5|69226.7|69206.7|834
1702392000000|2023-12-12 14:40:00|69242.1|69222.1|69242.5|69222.5|69249.3|69229.3|69201.2|69181.2|802
1702392300000|2023-12-12 14:45:00|69243.8|69223.8|69199.4|69179.4|69251.7|69231.7|69195|69175|815
1702392600000|2023-12-12 14:50:00|69199.1|69179.1|69195.2|69175.2|69200.5|69180.5|69178.8|69158.8|669
1702392900000|2023-12-12 14:55:00|69195.1|69175.1|69218.9|69198.9|69232.2|69212.2|69182.7|69162.7|727
1702393200000|2023-12-12 15:00:00|69216.9|69196.9|69205.6|69185.6|69249.3|69229.3|69196.6|69176.6|792
1702393500000|2023-12-12 15:05:00|69205.7|69185.7|69170.7|69150.7|69217.1|69197.1|69170.7|69150.7|751
1702393800000|2023-12-12 15:10:00|69171|69151|69216.6|69196.6|69228.3|69208.3|69170.7|69150.7|714
1702394100000|2023-12-12 15:15:00|69218.2|69198.2|69191.3|69171.3|69218.4|69198.4|69174.3|69154.3|721
1702394400000|2023-12-12 15:20:00|69190.9|69170.9|69143.6|69123.6|69192.5|69172.5|69142.7|69122.7|719
1702394700000|2023-12-12 15:25:00|69142.6|69122.6|69134.7|69114.7|69147.7|69127.7|69118.6|69098.6|767
1702395000000|2023-12-12 15:30:00|69134.6|69114.6|69159.1|69139.1|69160.6|69140.6|69124.8|69104.8|678
1702395300000|2023-12-12 15:35:00|69159.8|69139.8|69162.2|69142.2|69190.1|69170.1|69153.5|69133.5|659
1702395600000|2023-12-12 15:40:00|69162.1|69142.1|69152.8|69132.8|69173.8|69153.8|69148.7|69128.7|703
1702395900000|2023-12-12 15:45:00|69153.6|69133.6|69130.8|69110.8|69163.3|69143.3|69129.1|69109.1|678
1702396200000|2023-12-12 15:50:00|69130.6|69110.6|69158.8|69138.8|69164|69144|69121.6|69101.6|643
1702396500000|2023-12-12 15:55:00|69158.7|69138.7|69150.1|69130.1|69178.7|69158.7|69150.1|69130.1|711
1702396800000|2023-12-12 16:00:00|69146.9|69126.9|69140.8|69120.8|69170.7|69150.7|69135.1|69115.1|701
1702397100000|2023-12-12 16:05:00|69140.6|69120.6|69110.5|69090.5|69140.6|69120.6|69098.4|69078.4|699
1702397400000|2023-12-12 16:10:00|69110.4|69090.4|69116|69096|69133|69113|69097.9|69077.9|707
1702397700000|2023-12-12 16:15:00|69117.6|69097.6|69123|69103|69137.5|69117.5|69113.1|69093.1|671
1702398000000|2023-12-12 16:20:00|69121.9|69101.9|69114.7|69094.7|69124.1|69104.1|69105|69085|598
1702398300000|2023-12-12 16:25:00|69114.6|69094.6|69126.4|69106.4|69127.6|69107.6|69114.4|69094.4|602
1702398600000|2023-12-12 16:30:00|69126.8|69106.8|69143.9|69123.9|69151.9|69131.9|69118.1|69098.1|665
1702398900000|2023-12-12 16:35:00|69144.1|69124.1|69118.9|69098.9|69157|69137|69113.5|69093.5|652
1702399200000|2023-12-12 16:40:00|69118.7|69098.7|69130|69110|69134.9|69114.9|69113.8|69093.8|607
1702399500000|2023-12-12 16:45:00|69130.1|69110.1|69138.5|69118.5|69145.3|69125.3|69115.3|69095.3|621
1702399800000|2023-12-12 16:50:00|69138.6|69118.6|69142|69122|69146.6|69126.6|69128.8|69108.8|594
1702400100000|2023-12-12 16:55:00|69141.6|69121.6|69127.6|69107.6|69148.5|69128.5|69127.6|69107.6|602
1702400400000|2023-12-12 17:00:00|69127.4|69107.4|69124.4|69104.4|69127.4|69107.4|69112.5|69092.5|505
1702400700000|2023-12-12 17:05:00|69124.3|69104.3|69156.1|69136.1|69159.4|69139.4|69113.3|69093.3|545
1702401000000|2023-12-12 17:10:00|69156|69136|69131.4|69111.4|69157.6|69137.6|69129.3|69109.3|570
1702401300000|2023-12-12 17:15:00|69131.3|69111.3|69107.9|69087.9|69132.1|69112.1|69103.3|69083.3|583
1702401600000|2023-12-12 17:20:00|69108.8|69088.8|69092.3|69072.3|69109.1|69089.1|69085.8|69065.8|562
1702401900000|2023-12-12 17:25:00|69093.9|69073.9|69092.9|69072.9|69097.3|69077.3|69084.8|69064.8|483
1702402200000|2023-12-12 17:30:00|69092.8|69072.8|69110.1|69090.1|69110.7|69090.7|69084.6|69064.6|569
1702402500000|2023-12-12 17:35:00|69110.3|69090.3|69123.7|69103.7|69123.7|69103.7|69101.7|69081.7|564
1702402800000|2023-12-12 17:40:00|69125|69105|69121.9|69101.9|69128.4|69108.4|69111.7|69091.7|465
1702403100000|2023-12-12 17:45:00|69121.7|69101.7|69142|69122|69142.2|69122.2|69116.2|69096.2|500
1702403400000|2023-12-12 17:50:00|69142.3|69122.3|69127.9|69107.9|69142.5|69122.5|69127.5|69107.5|435
1702403700000|2023-12-12 17:55:00|69127.6|69107.6|69129.1|69109.1|69139.8|69119.8|69120.4|69100.4|525
1702404000000|2023-12-12 18:00:00|69129|69109|69068.1|69048.1|69137.4|69117.4|69061.1|69041.1|617
1702404300000|2023-12-12 18:05:00|69067.9|69047.9|69075.8|69055.8|69100.1|69080.1|69061.9|69041.9|655
1702404600000|2023-12-12 18:10:00|69075.9|69055.9|69092.2|69072.2|69106.6|69086.6|69075.7|69055.7|633
1702404900000|2023-12-12 18:15:00|69094|69074|69114.8|69094.8|69115.5|69095.5|69079.8|69059.8|517
1702405200000|2023-12-12 18:20:00|69114.9|69094.9|69113.6|69093.6|69127.8|69107.8|69108.6|69088.6|472
1702405500000|2023-12-12 18:25:00|69113.5|69093.5|69126.4|69106.4|69126.4|69106.4|69107.4|69087.4|419
1702405800000|2023-12-12 18:30:00|69126.9|69106.9|69126.7|69106.7|69135.7|69115.7|69123.3|69103.3|476
1702406100000|2023-12-12 18:35:00|69126.6|69106.6|69123.7|69103.7|69131|69111.4|69116|69096|442
1702406400000|2023-12-12 18:40:00|69123.6|69103.6|69093.3|69073.3|69123.6|69103.6|69090.1|69070.1|438
1702406700000|2023-12-12 18:45:00|69093.4|69073.4|69106.3|69086.3|69107.5|69087.5|69080.1|69060.1|451
1702407000000|2023-12-12 18:50:00|69106.4|69086.4|69094.8|69074.8|69110.6|69090.6|69088.3|69068.3|474
1702407300000|2023-12-12 18:55:00|69094.9|69074.9|69097.7|69077.7|69101|69081|69085|69065|432
1702407600000|2023-12-12 19:00:00|69097.3|69077.3|69104.6|69084.6|69111.8|69091.8|69094.2|69074.2|433
1702407900000|2023-12-12 19:05:00|69104.7|69084.7|69102.9|69082.9|69111.8|69091.8|69096.2|69076.2|425
1702408200000|2023-12-12 19:10:00|69103|69083|69112.8|69092.8|69118|69098|69102.4|69082.4|436
1702408500000|2023-12-12 19:15:00|69112.9|69092.9|69115.5|69095.5|69118.3|69103.3|69108.9|69088.9|324
1702408800000|2023-12-12 19:20:00|69115.6|69095.6|69104|69084|69115.7|69095.7|69100.1|69083|330
1702409100000|2023-12-12 19:25:00|69103.9|69083.9|69104.5|69084.5|69108.4|69088.4|69094.4|69074.4|417
1702409400000|2023-12-12 19:30:00|69104.4|69084.4|69099.2|69079.2|69104.6|69084.6|69098.5|69078.5|342
1702409700000|2023-12-12 19:35:00|69099.3|69079.3|69099.4|69084.4|69099.9|69084.8|69089.7|69073.5|301
1702410000000|2023-12-12 19:40:00|69099.7|69084.7|69110.1|69095.1|69115.5|69100.2|69099.2|69084.2|340
1702410300000|2023-12-12 19:45:00|69110.4|69095.4|69123|69103|69123.2|69103.2|69100.2|69085.2|372
1702410600000|2023-12-12 19:50:00|69123.1|69103.1|69121.5|69106.5|69123.1|69106.7|69116.9|69097|309
1702410900000|2023-12-12 19:55:00|69121.6|69106.6|69112.2|69097.2|69128.7|69113.7|69112.2|69097.2|444
1702411200000|2023-12-12 20:00:00|69112.1|69097.1|69099.5|69084.5|69117.9|69102.9|69099.2|69084.2|379
1702411500000|2023-12-12 20:05:00|69099.4|69084.4|69095.9|69080.9|69099.9|69084.9|69091.3|69071.3|367
1702411800000|2023-12-12 20:10:00|69095.8|69080.8|69086.8|69071.8|69099.7|69084.7|69082.4|69067.4|347
1702412100000|2023-12-12 20:15:00|69086.9|69071.9|69076|69056|69087|69072|69072.3|69055.4|395
1702412400000|2023-12-12 20:20:00|69076.1|69056.1|69072.9|69057.9|69079.8|69064.8|69069.8|69053.6|405
1702412700000|2023-12-12 20:25:00|69073|69058|69076.9|69061.9|69080.2|69065.2|69071.7|69056.7|408
1702413000000|2023-12-12 20:30:00|69076.8|69061.8|69065.2|69050.2|69077.3|69062.3|69060.6|69045.6|310
1702413300000|2023-12-12 20:35:00|69065.1|69050.1|69079.6|69064.6|69080.1|69065.1|69065|69050|272
1702413600000|2023-12-12 20:40:00|69079.5|69064.5|69087.2|69067.2|69090.3|69070.3|69074.1|69059.1|364
1702413900000|2023-12-12 20:45:00|69086.2|69066.2|69096.6|69076.6|69097.2|69079.4|69084.5|69064.5|326
1702414200000|2023-12-12 20:50:00|69097.5|69077.5|69086.6|69071.6|69102.6|69082.6|69081.2|69061.2|425
1702414500000|2023-12-12 20:55:00|69084.6|69069.6|69075.6|69055.6|69086.6|69071|69074.7|69054.7|475
1702414800000|2023-12-12 21:00:00|69077.7|69057.7|69065.8|69045.8|69080.3|69060.3|69065.7|69045.7|344
1702415100000|2023-12-12 21:05:00|69065.7|69045.7|69069.8|69049.8|69072.8|69052.8|69063.7|69043.7|307
1702415400000|2023-12-12 21:10:00|69070|69050|69065.9|69045.9|69071.3|69051.3|69065.3|69045.3|297
1702415700000|2023-12-12 21:15:00|69065.8|69045.8|69077.8|69057.8|69078|69058|69065.6|69045.6|258
1702416000000|2023-12-12 21:20:00|69077.9|69057.9|69079.6|69059.6|69083|69063|69075.4|69055.4|137
1702416300000|2023-12-12 21:25:00|69079.5|69059.5|69082.8|69062.8|69088|69068|69079.4|69059.4|280
1702416600000|2023-12-12 21:30:00|69083|69063|69075.4|69055.4|69084.5|69064.5|69071.5|69051.5|286
1702416900000|2023-12-12 21:35:00|69075.5|69055.5|69075.8|69055.8|69079.3|69059.3|69073.8|69053.8|258
1702417200000|2023-12-12 21:40:00|69075.9|69055.9|69082.6|69062.6|69090.6|69070.6|69074|69054|336
1702417500000|2023-12-12 21:45:00|69082.5|69062.5|69084.1|69064.1|69089|69069|69080.3|69060.3|360
1702417800000|2023-12-12 21:50:00|69084|69064|69085.9|69065.9|69087.3|69067.3|69081.4|69061.4|283
1702418100000|2023-12-12 21:55:00|69085.7|69065.7|69091.2|69069.5|69092.9|69072.9|69084.9|69064.9|359
1702418400000|2023-12-12 22:00:00|69094.6|69068.1|69103.8|69061.6|69107|69068.1|69094.6|69056|43
1702418700000|2023-12-12 22:05:00|69103.9|69061.7|69122|69029|69122|69061.8|69095.2|69028.3|114
1702419000000|2023-12-12 22:10:00|69121.8|69028.9|69121.3|69023.5|69132.2|69056.2|69084.2|69019|202
1702419300000|2023-12-12 22:15:00|69121.8|69023.7|69119.3|69027.8|69125.1|69028.8|69115.4|69021.4|124
1702419600000|2023-12-12 22:20:00|69119.2|69027.7|69086.6|69046|69119.3|69046.4|69066.3|69025.3|173
1702419900000|2023-12-12 22:25:00|69086.7|69046.1|69085.5|69042.6|69129.8|69053|69083.7|69032.1|205
1702420200000|2023-12-12 22:30:00|69085.3|69042.3|69081.3|69044.8|69085.5|69045.5|69081.2|69042.1|117
1702420500000|2023-12-12 22:35:00|69081.2|69044.9|69083.5|69046.9|69083.9|69047.2|69080.7|69044.4|349
1702420800000|2023-12-12 22:40:00|69083.3|69046.7|69079.9|69040.2|69084.1|69047.2|69079.6|69039.4|326
1702421100000|2023-12-12 22:45:00|69079.7|69041.6|69078.9|69041.4|69083.2|69047|69076.5|69040.3|199
1702421400000|2023-12-12 22:50:00|69078.8|69041.5|69083.1|69044|69083.1|69044.2|69078.7|69040.7|324
1702421700000|2023-12-12 22:55:00|69082.7|69043.8|69078.6|69045.3|69087.7|69049.4|69073.3|69037.6|262
1702422000000|2023-12-12 23:00:00|69079.4|69045.4|69075.6|69055.6|69083.4|69058.6|69072.3|69045.2|275
1702422300000|2023-12-12 23:05:00|69075.7|69055.2|69066.5|69046.5|69078.9|69058.9|69066.5|69046.5|122
1702422600000|2023-12-12 23:10:00|69067|69047|69066.7|69046.7|69070.1|69050.1|69063.8|69043.8|203
1702422900000|2023-12-12 23:15:00|69066.6|69046.6|69068.3|69048.3|69069|69049|69066.6|69046.6|164
1702423200000|2023-12-12 23:20:00|69068.4|69048.4|69068.4|69048.4|69071.5|69051.5|69062|69042|186
1702423500000|2023-12-12 23:25:00|69068.3|69048.3|69063.6|69043.6|69071.6|69051.6|69062.9|69042.9|191
1702423800000|2023-12-12 23:30:00|69063.4|69043.4|69061.7|69041.7|69066.6|69046.6|69061.3|69041.3|209
1702424100000|2023-12-12 23:35:00|69061.8|69041.8|69061|69041|69063.5|69043.5|69060.3|69040.3|165
1702424400000|2023-12-12 23:40:00|69061.1|69041.1|69060|69040|69062.9|69042.9|69057.9|69037.9|193
1702424700000|2023-12-12 23:45:00|69060.2|69040.2|69060.8|69040.8|69063.4|69043.4|69060.2|69040.2|125
1702425000000|2023-12-12 23:50:00|69060.9|69040.9|69061.1|69041.1|69063.3|69043.3|69058.4|69038.4|191
1702425300000|2023-12-12 23:55:00|69061|69041|69064.4|69044.4|69064.9|69044.9|69059|69039|149
1702425600000|2023-12-13 00:00:00|69063.1|69043.1|69060.7|69040.7|69066.1|69046.1|69059.1|69039.1|310
1702425900000|2023-12-13 00:05:00|69060.9|69040.9|69065.1|69045.1|69065.7|69045.7|69053.6|69033.6|256
1702426200000|2023-12-13 00:10:00|69065|69045|69083.9|69063.9|69084.2|69064.2|69064.3|69044.3|263
1702426500000|2023-12-13 00:15:00|69084|69064|69078.2|69058.2|69084|69064|69074.8|69054.8|260
1702426800000|2023-12-13 00:20:00|69078.1|69058.1|69107|69087|69107.7|69087.7|69077.2|69057.2|289
1702427100000|2023-12-13 00:25:00|69107.2|69087.2|69103.2|69083.2|69109|69089|69096.9|69076.9|244
1702427400000|2023-12-13 00:30:00|69103.1|69083.1|69102.3|69082.3|69103.8|69083.8|69097.5|69077.5|192
1702427700000|2023-12-13 00:35:00|69102.4|69082.4|69104.9|69084.9|69106.7|69086.7|69101.6|69081.6|223
1702428000000|2023-12-13 00:40:00|69104.8|69084.8|69093.4|69073.4|69105.1|69085.1|69093.4|69073.4|253
1702428300000|2023-12-13 00:45:00|69093.3|69073.3|69098.9|69078.9|69102.6|69082.6|69091.1|69071.1|257
1702428600000|2023-12-13 00:50:00|69098.8|69078.8|69086.2|69066.2|69099.7|69079.7|69082.1|69062.1|320
1702428900000|2023-12-13 00:55:00|69086.4|69066.4|69087.7|69067.7|69104.7|69084.7|69086.4|69066.4|332
1702429200000|2023-12-13 01:00:00|69088.4|69068.4|69089.6|69069.6|69092|69072|69082.1|69062.1|382
1702429500000|2023-12-13 01:05:00|69089.7|69069.7|69086.6|69066.6|69092.5|69072.5|69083.5|69063.5|241
1702429800000|2023-12-13 01:10:00|69086.5|69066.5|69093.6|69073.6|69098.4|69078.4|69085.2|69065.2|222
1702430100000|2023-12-13 01:15:00|69093.5|69073.5|69102.2|69082.2|69107.5|69087.5|69092.2|69072.2|282
1702430400000|2023-12-13 01:20:00|69102.1|69082.1|69088.4|69068.4|69106.8|69086.8|69087.7|69067.7|285
1702430700000|2023-12-13 01:25:00|69088.5|69068.5|69092.2|69072.2|69093.1|69075.1|69079.8|69061.6|263
1702431000000|2023-12-13 01:30:00|69092.1|69072.1|69078.3|69058.3|69092.1|69072.1|69075.2|69055.2|338
1702431300000|2023-12-13 01:35:00|69078.2|69058.2|69080.2|69060.2|69085.1|69065.1|69077.4|69057.4|295
1702431600000|2023-12-13 01:40:00|69080.3|69060.3|69092.3|69072.3|69093.8|69073.8|69078.9|69058.9|281
1702431900000|2023-12-13 01:45:00|69092.4|69072.4|69104.7|69084.7|69107.5|69087.5|69091.2|69071.2|384
1702432200000|2023-12-13 01:50:00|69104.8|69084.8|69101.3|69081.3|69106.9|69086.9|69096|69076|319
1702432500000|2023-12-13 01:55:00|69100.2|69080.2|69093.9|69073.9|69101.3|69081.3|69083.7|69063.7|364
1702432800000|2023-12-13 02:00:00|69094|69074|69103.7|69083.7|69107.7|69087.7|69090.7|69070.7|395
1702433100000|2023-12-13 02:05:00|69103.6|69083.6|69115.3|69095.3|69115.8|69095.8|69101.3|69081.3|341
1702433400000|2023-12-13 02:10:00|69115.2|69095.2|69127.6|69107.6|69128.1|69108.1|69111.1|69091.1|335
1702433700000|2023-12-13 02:15:00|69127.7|69107.7|69120.1|69100.1|69134.1|69114.1|69118.1|69098.1|278
1702434000000|2023-12-13 02:20:00|69120.2|69100.2|69121.1|69101.1|69125.7|69105.7|69119.8|69099.8|224
1702434300000|2023-12-13 02:25:00|69121|69101|69120.7|69100.7|69126.7|69106.7|69117.8|69097.8|268
1702434600000|2023-12-13 02:30:00|69120.6|69100.6|69136.9|69116.9|69139.5|69119.5|69119.6|69099.6|286
1702434900000|2023-12-13 02:35:00|69137|69117|69136.5|69116.5|69139.7|69119.7|69133.6|69113.6|266
1702435200000|2023-12-13 02:40:00|69137.7|69117.7|69143.4|69123.4|69146.6|69126.6|69134.9|69114.9|258
1702435500000|2023-12-13 02:45:00|69143.3|69123.3|69146|69126|69146.8|69126.8|69141.9|69121.9|264
1702435800000|2023-12-13 02:50:00|69146.1|69126.1|69143|69123|69153.2|69133.2|69132.7|69112.7|340
1702436100000|2023-12-13 02:55:00|69142.9|69122.9|69132.4|69112.4|69143.3|69123.3|69132.4|69112.4|341
1702436400000|2023-12-13 03:00:00|69132.3|69112.3|69151|69131|69151|69131|69127.8|69107.8|310
1702436700000|2023-12-13 03:05:00|69151.2|69131.2|69146.1|69126.1|69151.8|69131.8|69139.5|69119.5|255
1702437000000|2023-12-13 03:10:00|69146|69126|69132.6|69112.6|69146.5|69126.5|69132.5|69112.5|223
1702437300000|2023-12-13 03:15:00|69132.7|69112.7|69133.4|69113.4|69137.9|69119.2|69132.5|69112.5|198
1702437600000|2023-12-13 03:20:00|69133|69113|69127.7|69107.7|69133.2|69113.2|69126.3|69106.3|217
1702437900000|2023-12-13 03:25:00|69127.8|69107.8|69131|69111|69134.7|69114.7|69127.8|69107.8|188
1702438200000|2023-12-13 03:30:00|69130.9|69110.9|69135|69115|69140.3|69120.3|69129.6|69109.6|220
1702438500000|2023-12-13 03:35:00|69134.8|69114.8|69136.6|69116.6|69139|69119|69134.8|69114.8|222
1702438800000|2023-12-13 03:40:00|69136.7|69116.7|69128.4|69108.4|69137.5|69117.5|69125.4|69105.4|251
1702439100000|2023-12-13 03:45:00|69128.5|69108.5|69134.3|69114.3|69139.3|69119.3|69128.5|69108.5|203
1702439400000|2023-12-13 03:50:00|69133.9|69113.9|69139.5|69119.5|69140.1|69120.1|69128.6|69108.6|275
1702439700000|2023-12-13 03:55:00|69139.6|69119.6|69129.9|69109.9|69140.8|69120.8|69129.9|69109.9|274
1702440000000|2023-12-13 04:00:00|69130|69110|69136.7|69116.7|69137.2|69120|69128.6|69108.6|224
1702440300000|2023-12-13 04:05:00|69136.8|69116.8|69136.5|69116.5|69139.7|69119.7|69133.4|69113.4|193
1702440600000|2023-12-13 04:10:00|69136.4|69116.4|69135.9|69115.9|69139.2|69119.2|69135|69115|198
1702440900000|2023-12-13 04:15:00|69135.8|69115.8|69136.5|69116.5|69139.8|69119.8|69133.3|69113.3|223
1702441200000|2023-12-13 04:20:00|69136.6|69116.6|69132.1|69112.1|69139.9|69119.9|69130.5|69110.5|330
1702441500000|2023-12-13 04:25:00|69132|69112|69126.9|69106.9|69134.3|69114.3|69124.1|69104.1|249
1702441800000|2023-12-13 04:30:00|69126.8|69106.8|69126.5|69106.5|69129.2|69109.2|69119.4|69099.4|248
1702442100000|2023-12-13 04:35:00|69126.4|69106.4|69126.2|69106.2|69130.3|69110.3|69125.2|69105.2|188
1702442400000|2023-12-13 04:40:00|69126.3|69106.3|69122.2|69102.2|69127.7|69107.7|69116.6|69096.6|234
1702442700000|2023-12-13 04:45:00|69122.1|69102.1|69129|69109|69133.6|69113.6|69122.1|69102.1|227
1702443000000|2023-12-13 04:50:00|69128.9|69108.9|69122.2|69102.2|69131.6|69111.6|69121.7|69101.7|253
1702443300000|2023-12-13 04:55:00|69122.1|69102.1|69138.2|69118.2|69140.9|69120.9|69121.3|69101.3|293
1702443600000|2023-12-13 05:00:00|69138.1|69118.1|69118.9|69098.9|69138.3|69118.3|69117.7|69097.7|266
1702443900000|2023-12-13 05:05:00|69119|69099|69127.6|69107.6|69128.2|69108.2|69119|69099|215
1702444200000|2023-12-13 05:10:00|69127.7|69107.7|69121.8|69101.8|69128|69108.6|69120.6|69100.6|194
1702444500000|2023-12-13 05:15:00|69121.7|69101.7|69117.4|69097.4|69123|69103|69113.9|69093.9|259
1702444800000|2023-12-13 05:20:00|69117.5|69097.5|69120.9|69100.9|69122.6|69102.6|69114.2|69094.2|252
1702445100000|2023-12-13 05:25:00|69121|69101|69114.3|69094.3|69121|69101|69108.3|69088.3|286
1702445400000|2023-12-13 05:30:00|69114.2|69094.2|69117.1|69097.1|69120|69100|69111.3|69091.3|246
1702445700000|2023-12-13 05:35:00|69117.2|69097.2|69116.6|69096.6|69123.1|69103.1|69114.5|69094.5|245
1702446000000|2023-12-13 05:40:00|69116.4|69096.4|69105.9|69085.9|69116.8|69096.8|69105.9|69085.9|279
1702446300000|2023-12-13 05:45:00|69106|69086|69109.1|69089.1|69109.3|69089.3|69103.9|69083.9|218
1702446600000|2023-12-13 05:50:00|69109.2|69089.2|69114.6|69094.6|69118|69098|69106.3|69086.3|323
1702446900000|2023-12-13 05:55:00|69114.5|69094.5|69111|69091|69119.7|69099.7|69110.9|69090.9|299
1702447200000|2023-12-13 06:00:00|69110.9|69090.9|69104.9|69084.9|69116.1|69096.1|69097.4|69077.4|408
1702447500000|2023-12-13 06:05:00|69105.1|69085.1|69102|69082|69105.8|69085.8|69097.4|69077.4|286
1702447800000|2023-12-13 06:10:00|69102.1|69082.1|69120.6|69100.6|69132.9|69112.9|69102.1|69082.1|340
1702448100000|2023-12-13 06:15:00|69120.8|69100.8|69128.2|69108.2|69128.8|69108.8|69108.3|69088.3|329
1702448400000|2023-12-13 06:20:00|69127.9|69107.9|69154.9|69134.9|69164.5|69144.5|69127.6|69107.6|427
1702448700000|2023-12-13 06:25:00|69154.8|69134.8|69166.8|69146.8|69168.6|69148.6|69150.1|69130.1|370
1702449000000|2023-12-13 06:30:00|69167.1|69147.1|69175.8|69155.8|69176.5|69156.5|69158.8|69138.8|335
1702449300000|2023-12-13 06:35:00|69175.9|69155.9|69168.7|69148.7|69177.3|69157.3|69168.5|69148.5|348
1702449600000|2023-12-13 06:40:00|69168.6|69148.6|69163.9|69143.9|69172.8|69152.8|69158.9|69138.9|294
1702449900000|2023-12-13 06:45:00|69163.6|69143.6|69167.7|69147.7|69173.8|69153.8|69152.7|69132.7|383
1702450200000|2023-12-13 06:50:00|69167.6|69147.6|69165.1|69145.1|69167.6|69147.6|69155.2|69135.2|298
1702450500000|2023-12-13 06:55:00|69165|69145|69162.4|69142.4|69174.2|69154.2|69153.1|69133.1|310
1702450800000|2023-12-13 07:00:00|69160|69140|69174.1|69154.1|69185.5|69165.5|69157.7|69137.7|650
1702451100000|2023-12-13 07:05:00|69169.8|69149.8|69164.5|69144.5|69172.4|69152.4|69160.4|69140.4|565
1702451400000|2023-12-13 07:10:00|69164.8|69144.8|69174.4|69154.4|69176.3|69156.3|69159.8|69139.8|480
1702451700000|2023-12-13 07:15:00|69174.5|69154.5|69173.8|69153.8|69178.2|69158.2|69170.5|69150.5|375
1702452000000|2023-12-13 07:20:00|69173.4|69153.4|69168.3|69148.3|69179.5|69159.5|69160.4|69140.4|316
1702452300000|2023-12-13 07:25:00|69168.5|69148.5|69154.1|69134.1|69171.5|69151.5|69154.1|69134.1|433
1702452600000|2023-12-13 07:30:00|69154.2|69134.2|69140.7|69120.7|69155.8|69135.8|69136.4|69116.4|463
1702452900000|2023-12-13 07:35:00|69140.5|69120.5|69139.4|69119.4|69143.9|69123.9|69131.3|69111.3|417
1702453200000|2023-12-13 07:40:00|69139.3|69119.3|69137.4|69117.4|69153|69133|69137.3|69117.3|481
1702453500000|2023-12-13 07:45:00|69137.5|69117.5|69145.1|69130.1|69152.7|69132.8|69137.5|69117.5|486
1702453800000|2023-12-13 07:50:00|69144.8|69129.8|69131.2|69111.2|69149.1|69134.1|69128|69108|503
1702454100000|2023-12-13 07:55:00|69131.3|69111.3|69148.5|69133.5|69157.2|69142.2|69131.3|69111.3|547
1702454400000|2023-12-13 08:00:00|69148.7|69133.7|69151.6|69131.6|69164.4|69149.4|69148.7|69129.9|570
1702454700000|2023-12-13 08:05:00|69150.8|69130.8|69121.8|69101.8|69150.8|69134.8|69121.6|69101.6|620
1702455000000|2023-12-13 08:10:00|69122.5|69102.5|69116.3|69096.3|69134.3|69115.1|69109.8|69091.3|601
1702455300000|2023-12-13 08:15:00|69116.4|69096.4|69122.7|69102.7|69135.6|69117.9|69105.6|69090.6|619
1702455600000|2023-12-13 08:20:00|69122.8|69102.8|69123.2|69103.2|69135.3|69115.3|69117|69097.3|556
1702455900000|2023-12-13 08:25:00|69123.4|69103.4|69122.4|69102.4|69128.3|69108.3|69109.2|69090.9|570
1702456200000|2023-12-13 08:30:00|69122.3|69102.3|69127.9|69107.9|69128.7|69110.2|69113.7|69093.7|512
1702456500000|2023-12-13 08:35:00|69127.6|69107.6|69155.7|69135.7|69159.2|69139.2|69126.4|69106.4|570
1702456800000|2023-12-13 08:40:00|69157|69137|69147.1|69127.1|69161.8|69144.4|69146|69126.6|589
1702457100000|2023-12-13 08:45:00|69146.8|69126.8|69117.1|69102.1|69148.6|69129|69112.9|69095.7|579
1702457400000|2023-12-13 08:50:00|69115.4|69100.4|69118.3|69103.3|69118.3|69103.3|69102.3|69086.6|569
1702457700000|2023-12-13 08:55:00|69122.2|69107.2|69125.8|69105.8|69136|69116|69115.2|69095.2|597
1702458000000|2023-12-13 09:00:00|69126|69106|69140.4|69125.4|69150.5|69131.2|69121.6|69102.7|657
1702458300000|2023-12-13 09:05:00|69140.8|69125.8|69147.4|69132.4|69154.1|69136|69130.3|69112.8|521
1702458600000|2023-12-13 09:10:00|69147.3|69132.3|69153.3|69133.3|69160.7|69143.6|69139.4|69119.4|576
1702458900000|2023-12-13 09:15:00|69153.2|69133.2|69162.4|69142.4|69164.7|69148|69148|69128|499
1702459200000|2023-12-13 09:20:00|69162.5|69142.5|69157.1|69137.1|69181.8|69161.8|69151.7|69131.7|537
1702459500000|2023-12-13 09:25:00|69157|69137|69145.4|69130.4|69158.9|69138.9|69132|69112.2|473
1702459800000|2023-12-13 09:30:00|69145.5|69130.5|69148.9|69128.9|69155.2|69136.9|69129.2|69114.2|420
1702460100000|2023-12-13 09:35:00|69149|69129|69161.6|69141.6|69177.3|69162.3|69142.4|69125|463
1702460400000|2023-12-13 09:40:00|69161.7|69141.7|69109.9|69089.9|69164.9|69144.9|69109.1|69089.1|523
1702460700000|2023-12-13 09:45:00|69110.3|69090.3|69143.5|69123.5|69147.5|69127.5|69109.3|69089.3|562
1702461000000|2023-12-13 09:50:00|69143.4|69123.4|69153.7|69133.7|69154.5|69134.5|69140.5|69122.7|512
1702461300000|2023-12-13 09:55:00|69153.5|69133.5|69137.4|69117.4|69154.1|69134.1|69132.9|69112.9|454
1702461600000|2023-12-13 10:00:00|69137.3|69117.3|69152.6|69137.6|69162.4|69142.4|69137.2|69117.2|532
1702461900000|2023-12-13 10:05:00|69152.7|69137.7|69167.3|69147.3|69169.7|69149.7|69152.7|69134.7|486
1702462200000|2023-12-13 10:10:00|69167.4|69147.4|69168|69153|69176.5|69161.5|69160.9|69140.9|446
1702462500000|2023-12-13 10:15:00|69167.9|69152.9|69201.9|69186.9|69206|69190.8|69166.9|69151.9|511
1702462800000|2023-12-13 10:20:00|69202|69187|69195.2|69180.2|69209.4|69193.6|69192.2|69173.4|546
1702463100000|2023-12-13 10:25:00|69195.4|69180.4|69198|69183|69208.5|69192.3|69190.6|69172.4|518
1702463400000|2023-12-13 10:30:00|69199|69184|69201.2|69186.2|69207.5|69189.6|69187.2|69167.2|531
1702463700000|2023-12-13 10:35:00|69201|69186|69194|69174|69203.2|69186.3|69182.6|69166.5|518
1702464000000|2023-12-13 10:40:00|69194.2|69174.2|69210.4|69190.4|69214|69197.5|69189.4|69170.8|540
1702464300000|2023-12-13 10:45:00|69210.3|69190.3|69219.9|69204.9|69227.6|69207.6|69208.9|69189.8|504
1702464600000|2023-12-13 10:50:00|69222.7|69202.7|69184.9|69169.9|69222.7|69205.5|69181.9|69162.4|576
1702464900000|2023-12-13 10:55:00|69184.8|69169.8|69194.9|69179.9|69210.8|69193.2|69180.3|69162.9|616
1702465200000|2023-12-13 11:00:00|69195|69180|69218.7|69198.7|69221.2|69203.9|69192.7|69174.5|575
1702465500000|2023-12-13 11:05:00|69219.1|69199.1|69221.8|69201.8|69223.2|69205.2|69212.9|69192.9|589
1702465800000|2023-12-13 11:10:00|69221.9|69201.9|69211.8|69196.8|69223|69203|69209.7|69189.8|463
1702466100000|2023-12-13 11:15:00|69211.9|69196.9|69203.1|69183.1|69217.4|69199.3|69202.9|69183.1|416
1702466400000|2023-12-13 11:20:00|69203.5|69183.5|69183.3|69163.3|69207.5|69187.5|69181.3|69161.3|472
1702466700000|2023-12-13 11:25:00|69182|69162|69189|69169|69191.7|69171.7|69174.2|69154.2|435
1702467000000|2023-12-13 11:30:00|69188.9|69168.9|69161.5|69141.5|69195|69175|69155.2|69135.2|471
1702467300000|2023-12-13 11:35:00|69161.6|69141.6|69166|69146|69173.3|69153.3|69161.4|69141.4|450
1702467600000|2023-12-13 11:40:00|69165.9|69145.9|69158.3|69138.3|69172.1|69152.1|69154.2|69134.2|457
1702467900000|2023-12-13 11:45:00|69157.9|69137.9|69164.5|69144.5|69164.6|69144.6|69148.7|69128.7|413
1702468200000|2023-12-13 11:50:00|69164.6|69144.6|69156.5|69136.5|69172.1|69152.1|69153.8|69133.8|411
1702468500000|2023-12-13 11:55:00|69156.4|69136.4|69153.3|69138.3|69161.5|69141.5|69150.6|69130.6|436
1702468800000|2023-12-13 12:00:00|69153.1|69138.1|69151.1|69131.1|69159.5|69144.5|69141.2|69121.2|493
1702469100000|2023-12-13 12:05:00|69151|69131|69157.4|69142.4|69162.1|69142.4|69146|69126|473
1702469400000|2023-12-13 12:10:00|69157.5|69142.5|69148.5|69128.5|69172.1|69152.1|69144.2|69124.2|452
1702469700000|2023-12-13 12:15:00|69147.1|69127.1|69159.2|69139.2|69162.2|69142.8|69136.8|69116.8|471
1702470000000|2023-12-13 12:20:00|69159.1|69139.1|69144.5|69124.5|69161.8|69142.3|69143.3|69123.3|402
1702470300000|2023-12-13 12:25:00|69144|69124|69122.8|69102.8|69145.5|69125.5|69122.8|69102.8|400
1702470600000|2023-12-13 12:30:00|69122.7|69102.7|69126.5|69106.5|69135.1|69115.1|69117.7|69097.7|379
1702470900000|2023-12-13 12:35:00|69126.6|69106.6|69127.7|69107.7|69132.6|69112.6|69126.6|69106.6|437
1702471200000|2023-12-13 12:40:00|69127.6|69107.6|69130.5|69115.5|69135.2|69117.2|69118.4|69098.4|414
1702471500000|2023-12-13 12:45:00|69130.4|69115.4|69142.7|69122.7|69143.7|69128.7|69130.4|69112.9|433
1702471800000|2023-12-13 12:50:00|69142.1|69122.1|69151.8|69136.8|69158.1|69139.8|69136|69118.6|378
1702472100000|2023-12-13 12:55:00|69151.9|69136.9|69165.2|69150.2|69169.7|69154.7|69144.6|69129.6|593
1702472400000|2023-12-13 13:00:00|69165.1|69150.1|69147.3|69127.3|69165.1|69150.1|69143.6|69124.6|526
1702472700000|2023-12-13 13:05:00|69147.5|69127.5|69138.4|69118.4|69147.5|69127.5|69127.9|69107.9|542
1702473000000|2023-12-13 13:10:00|69138.8|69118.8|69138.6|69118.6|69139|69119|69119.9|69099.9|498
1702473300000|2023-12-13 13:15:00|69140.7|69120.7|69136.4|69116.4|69149.3|69129.3|69135.7|69115.7|536
1702473600000|2023-12-13 13:20:00|69136.3|69116.3|69122.6|69102.6|69142.3|69122.3|69096.2|69076.2|697
1702473900000|2023-12-13 13:25:00|69122.7|69102.7|69124.5|69099.1|69135.4|69115.4|69118.4|69094.1|504
1702474200000|2023-12-13 13:30:00|69124.9|69098.9|69105.5|69085.5|69128.6|69100.7|69035.7|69010.5|940
1702474500000|2023-12-13 13:35:00|69105.3|69085.3|69069.5|69049.5|69111.6|69091.6|69053.2|69033.2|812
1702474800000|2023-12-13 13:40:00|69069.6|69049.6|69068.7|69048.7|69086.1|69067.7|69057.8|69040.7|749
1702475100000|2023-12-13 13:45:00|69068.5|69048.5|69072.4|69052.4|69095.7|69075.7|69059|69039|820
1702475400000|2023-12-13 13:50:00|69074.3|69054.3|69029.7|69009.7|69079.7|69062.8|69024.4|69004.4|775
1702475700000|2023-12-13 13:55:00|69029.9|69009.9|69045.5|69025.5|69061|69042.7|69028.9|69008.9|730
1702476000000|2023-12-13 14:00:00|69045.9|69025.9|69012.6|68992.6|69046.8|69026.8|69010.9|68990.9|824
1702476300000|2023-12-13 14:05:00|69012.9|68992.9|69017.4|68997.4|69025.3|69005.3|68996.1|68976.1|729
1702476600000|2023-12-13 14:10:00|69017.2|68997.2|69030.3|69010.3|69030.8|69010.8|68986.9|68966.9|729
1702476900000|2023-12-13 14:15:00|69030.6|69010.6|69059.4|69044.4|69066|69046.8|69029.4|69009.4|732
1702477200000|2023-12-13 14:20:00|69059.5|69044.5|69053.6|69038.6|69081.3|69061.3|69051.6|69036.6|611
1702477500000|2023-12-13 14:25:00|69054.6|69039.6|69056.8|69041.8|69072.1|69057.1|69048.4|69031.8|624
1702477800000|2023-12-13 14:30:00|69058.2|69043.2|69091.4|69071.4|69109.1|69094.1|69053.7|69036.6|782
1702478100000|2023-12-13 14:35:00|69091.2|69071.2|69142.2|69122.2|69144.6|69124.6|69084.6|69066.3|758
1702478400000|2023-12-13 14:40:00|69142.1|69122.1|69142.6|69122.6|69153.9|69137.3|69122.5|69103.7|713
1702478700000|2023-12-13 14:45:00|69142.3|69122.3|69112|69092|69151.5|69131.5|69108.8|69088.8|693
1702479000000|2023-12-13 14:50:00|69112.1|69092.1|69095.2|69080.2|69119.4|69102|69091.6|69071.6|652
1702479300000|2023-12-13 14:55:00|69095.1|69080.1|69100.2|69080.2|69102.9|69085.4|69080.1|69060.1|761
1702479600000|2023-12-13 15:00:00|69101.7|69081.7|69108|69088|69110.5|69092.3|69092.1|69072.1|679
1702479900000|2023-12-13 15:05:00|69108.1|69088.1|69127|69107|69137.3|69117.3|69106.1|69086.1|665
1702480200000|2023-12-13 15:10:00|69126.8|69106.8|69124.4|69109.4|69132.8|69117.8|69103.6|69088.6|613
1702480500000|2023-12-13 15:15:00|69124.1|69109.1|69116.9|69101.9|69131.5|69115.4|69111.3|69096.3|619
1702480800000|2023-12-13 15:20:00|69117|69102|69133.2|69118.2|69138.5|69123.5|69113.8|69098.8|591
1702481100000|2023-12-13 15:25:00|69132.2|69117.2|69112.1|69097.1|69134.8|69119.8|69104.2|69089.2|569
1702481400000|2023-12-13 15:30:00|69111|69096|69119.6|69104.6|69127.3|69112.3|69086.4|69071.4|609
1702481700000|2023-12-13 15:35:00|69119.5|69104.5|69115.2|69100.2|69126.4|69111.4|69106.9|69091.9|613
1702482000000|2023-12-13 15:40:00|69115.1|69100.1|69077.1|69062.1|69129.3|69114.3|69071.6|69056.6|670
1702482300000|2023-12-13 15:45:00|69076.2|69061.2|69081.1|69066.1|69093.7|69078.7|69075|69060|590
1702482600000|2023-12-13 15:50:00|69080.9|69065.9|69082|69067|69087.6|69072.6|69064.8|69049.8|612
1702482900000|2023-12-13 15:55:00|69082.1|69067.1|69074.8|69059.8|69093.8|69078.8|69069.9|69054.9|639
1702483200000|2023-12-13 16:00:00|69074.2|69059.2|69081.1|69066.1|69081.6|69066.6|69059.9|69044.9|565
1702483500000|2023-12-13 16:05:00|69081.5|69066.5|69105.1|69085.1|69116.4|69096.4|69081.5|69063.1|568
1702483800000|2023-12-13 16:10:00|69105|69085|69129.7|69109.7|69132.1|69112.1|69102.4|69082.4|546
1702484100000|2023-12-13 16:15:00|69130.1|69110.1|69112.6|69092.6|69132.3|69112.3|69105.9|69085.9|580
1702484400000|2023-12-13 16:20:00|69112.7|69092.7|69106.8|69091.8|69112.8|69092.8|69080.2|69065.1|595
1702484700000|2023-12-13 16:25:00|69107.2|69092.2|69110|69095|69114.5|69099.5|69101.4|69086.4|501
1702485000000|2023-12-13 16:30:00|69109.6|69094.6|69118.4|69103.4|69130.4|69112.3|69102.3|69087.3|547
1702485300000|2023-12-13 16:35:00|69118.1|69103.1|69104.9|69084.9|69130.1|69115.1|69104.9|69084.9|513
1702485600000|2023-12-13 16:40:00|69104.7|69084.7|69095.2|69080.2|69112.4|69092.4|69094|69074.3|404
1702485900000|2023-12-13 16:45:00|69095.6|69080.6|69081.4|69061.4|69107.3|69087.3|69081|69061|448
1702486200000|2023-12-13 16:50:00|69081.9|69061.9|69081.6|69066.6|69087.8|69072.8|69072.1|69057.1|493
1702486500000|2023-12-13 16:55:00|69081.5|69066.5|69091|69076|69099.8|69083.9|69076.2|69061.2|474
1702486800000|2023-12-13 17:00:00|69090.7|69075.7|69095.8|69075.8|69101.3|69083.9|69084.8|69068.1|479
1702487100000|2023-12-13 17:05:00|69095.9|69075.9|69088.6|69068.6|69096.4|69076.4|69086.5|69066.5|446
1702487400000|2023-12-13 17:10:00|69088.7|69068.7|69095.5|69075.5|69099.1|69079.1|69081.9|69061.9|427
1702487700000|2023-12-13 17:15:00|69095.4|69075.4|69100.1|69080.1|69108.2|69088.2|69090.3|69070.3|450
1702488000000|2023-12-13 17:20:00|69100.3|69080.3|69089|69074|69101.3|69085.5|69079.7|69064.7|477
1702488300000|2023-12-13 17:25:00|69089.1|69074.1|69093|69078|69098.3|69083.3|69086.9|69071.9|409
1702488600000|2023-12-13 17:30:00|69093.1|69078.1|69093.2|69073.2|69103.4|69088.4|69090.9|69072.9|399
1702488900000|2023-12-13 17:35:00|69093.3|69073.3|69106.6|69086.6|69107.5|69090.1|69089.5|69071.4|392
1702489200000|2023-12-13 17:40:00|69107.7|69087.7|69129.4|69114.4|69129.5|69114.5|69105.1|69085.1|403
1702489500000|2023-12-13 17:45:00|69129.3|69114.3|69131.2|69111.2|69149|69129|69128.9|69109.9|412
1702489800000|2023-12-13 17:50:00|69131.1|69111.1|69137.7|69117.7|69140.1|69120.1|69119.2|69099.2|461
1702490100000|2023-12-13 17:55:00|69137.8|69117.8|69140.9|69120.9|69141.2|69125.9|69133.3|69113.3|410
1702490400000|2023-12-13 18:00:00|69141.8|69121.8|69157.4|69142.4|69157.5|69142.5|69135.7|69117.9|417
1702490700000|2023-12-13 18:05:00|69157.3|69142.3|69163.5|69143.5|69166.9|69150.2|69154.2|69137.8|429
1702491000000|2023-12-13 18:10:00|69163.6|69143.6|69147.7|69132.7|69166.2|69146.2|69147.1|69132.1|292
1702491300000|2023-12-13 18:15:00|69147.6|69132.6|69132.6|69117.6|69148.3|69133.3|69131.9|69116.6|295
1702491600000|2023-12-13 18:20:00|69132.8|69117.8|69127.9|69112.9|69132.8|69117.8|69122.4|69102.4|443
1702491900000|2023-12-13 18:25:00|69128|69113|69142.1|69122.1|69144.1|69124.1|69124|69104|460
1702492200000|2023-12-13 18:30:00|69141.9|69121.9|69127.1|69107.1|69149.3|69129.3|69127.1|69107.1|425
1702492500000|2023-12-13 18:35:00|69125.9|69105.9|69136.5|69116.5|69150.7|69130.7|69122.5|69102.5|449
1702492800000|2023-12-13 18:40:00|69136.6|69116.6|69136.3|69116.3|69144.7|69124.7|69130.9|69113.1|471
1702493100000|2023-12-13 18:45:00|69135.4|69115.4|69135.3|69115.3|69138.8|69118.8|69127.5|69107.5|427
1702493400000|2023-12-13 18:50:00|69135.5|69115.5|69116.9|69096.9|69138.3|69118.3|69114.1|69094.1|461
1702493700000|2023-12-13 18:55:00|69117|69097|69154|69085.6|69154|69112.7|69108.5|69084.1|576
1702494000000|2023-12-13 19:00:00|69166|69082.6|68821.6|68801.6|69175.8|69090.9|68737.8|68720.8|1159
1702494300000|2023-12-13 19:05:00|68822.5|68802.5|68819.7|68799.7|68864.7|68844.7|68788.5|68768.5|1012
1702494600000|2023-12-13 19:10:00|68820.2|68800.2|68724.9|68704.9|68820.2|68800.2|68722.8|68702.8|943
1702494900000|2023-12-13 19:15:00|68724.6|68704.6|68625.6|68605.6|68726.2|68706.2|68624.2|68604.2|911
1702495200000|2023-12-13 19:20:00|68625.2|68605.2|68650.9|68630.9|68661.6|68641.6|68590.4|68570.4|956
1702495500000|2023-12-13 19:25:00|68649.9|68629.9|68637.5|68617.5|68665.9|68645.9|68622.5|68602.5|900
1702495800000|2023-12-13 19:30:00|68637.1|68617.1|68657|68637|68704|68684|68630.2|68610.2|969
1702496100000|2023-12-13 19:35:00|68653.1|68633.1|68569.1|68549.1|68659.2|68639.2|68540.6|68520.6|1059
1702496400000|2023-12-13 19:40:00|68568.9|68548.9|68494|68474|68603.2|68583.2|68489.5|68469.5|1069
1702496700000|2023-12-13 19:45:00|68492|68472|68487.9|68467.9|68545.9|68525.9|68479.6|68459.6|1044
1702497000000|2023-12-13 19:50:00|68488.5|68468.5|68506.1|68486.1|68514.5|68494.5|68464.5|68444.5|993
1702497300000|2023-12-13 19:55:00|68505.7|68485.7|68485.5|68465.5|68540.9|68520.9|68482.9|68462.9|1010
1702497600000|2023-12-13 20:00:00|68484.4|68464.4|68486.7|68466.7|68508.4|68488.4|68472.2|68452.2|945
1702497900000|2023-12-13 20:05:00|68486.2|68466.2|68439.1|68419.1|68509|68489|68431.8|68411.8|961
1702498200000|2023-12-13 20:10:00|68439.3|68419.3|68527.4|68507.4|68527.4|68507.4|68438.4|68418.4|980
1702498500000|2023-12-13 20:15:00|68526.4|68506.4|68528.5|68508.5|68543|68523|68509.1|68489.1|894
1702498800000|2023-12-13 20:20:00|68528.7|68508.7|68535.9|68515.9|68551.8|68531.8|68508|68488|832
1702499100000|2023-12-13 20:25:00|68536|68516|68604.3|68584.3|68630|68610|68535.4|68515.4|868
1702499400000|2023-12-13 20:30:00|68605.9|68585.9|68561.2|68541.2|68631.3|68611.3|68557.6|68537.6|809
1702499700000|2023-12-13 20:35:00|68561.7|68541.7|68541.6|68521.6|68576.2|68556.2|68526.4|68506.4|835
1702500000000|2023-12-13 20:40:00|68540.6|68520.6|68559.2|68539.2|68572|68552|68537.4|68517.4|756
1702500300000|2023-12-13 20:45:00|68558.7|68538.7|68554.9|68534.9|68577.6|68557.6|68554.3|68534.3|737
1702500600000|2023-12-13 20:50:00|68554.3|68534.3|68541.4|68521.4|68574.6|68554.6|68541|68521|763
1702500900000|2023-12-13 20:55:00|68541.5|68521.5|68529.4|68509.4|68547.9|68527.9|68521.7|68501.7|718
1702501200000|2023-12-13 21:00:00|68528.9|68508.9|68531|68511|68547.5|68527.5|68525.9|68505.9|584
1702501500000|2023-12-13 21:05:00|68530.7|68510.7|68522.2|68502.2|68539.8|68519.8|68511.9|68491.9|459
1702501800000|2023-12-13 21:10:00|68522.1|68502.1|68518.5|68498.5|68544.4|68524.4|68517.4|68497.4|463
1702502100000|2023-12-13 21:15:00|68518.4|68498.4|68537.6|68517.6|68537.8|68517.8|68512.9|68492.9|371
1702502400000|2023-12-13 21:20:00|68537.5|68517.5|68556.4|68536.4|68556.4|68536.4|68537.5|68517.5|426
1702502700000|2023-12-13 21:25:00|68556.3|68536.3|68545.1|68525.1|68559.2|68539.2|68544.5|68524.5|440
1702503000000|2023-12-13 21:30:00|68545.4|68525.4|68541.5|68521.5|68553|68533|68536.5|68516.5|414
1702503300000|2023-12-13 21:35:00|68541.7|68521.7|68556.4|68536.4|68559.6|68539.6|68536.7|68516.7|480
1702503600000|2023-12-13 21:40:00|68556.5|68536.5|68541.8|68521.8|68558.4|68538.4|68537.8|68517.8|371
1702503900000|2023-12-13 21:45:00|68543.8|68523.8|68565.5|68545.5|68574.4|68554.4|68541.3|68521.3|486
1702504200000|2023-12-13 21:50:00|68565.2|68545.2|68578.2|68557.1|68585.8|68562.2|68565.1|68545.1|702
1702504500000|2023-12-13 21:55:00|68579.3|68557.8|68585.4|68542.8|68589|68565.7|68568.6|68538.9|825
1702504800000|2023-12-13 22:00:00|68593.9|68542.7|68590.4|68493.5|68596.7|68542.7|68590.3|68493.5|43
1702505100000|2023-12-13 22:05:00|68588.1|68490|68557.3|68500|68590.4|68506.2|68555.7|68486.8|149
1702505400000|2023-12-13 22:10:00|68557.4|68500.1|68567.8|68524.4|68583.1|68524.8|68547.4|68483.3|172
1702505700000|2023-12-13 22:15:00|68568|68524.6|68567.4|68533.8|68569.3|68534|68566.5|68524.5|146
1702506000000|2023-12-13 22:20:00|68567.6|68534.1|68576.2|68539.8|68576.3|68540.2|68566|68531.4|84
1702506300000|2023-12-13 22:25:00|68575.5|68539.3|68575.9|68552.5|68579.3|68552.9|68574.9|68539.3|88
1702506600000|2023-12-13 22:30:00|68575.6|68552.7|68580.3|68541.5|68585.8|68555|68574.2|68540.3|345
1702506900000|2023-12-13 22:35:00|68580.6|68541.8|68565.7|68521.3|68581.3|68542.2|68556.3|68508|439
1702507200000|2023-12-13 22:40:00|68565.2|68521.8|68573.9|68522|68574.2|68528.2|68556.4|68521.2|387
1702507500000|2023-12-13 22:45:00|68574.4|68522.2|68564.8|68503.7|68578.9|68522.2|68534.7|68483.8|476
1702507800000|2023-12-13 22:50:00|68565|68503.4|68577.6|68520.2|68583.3|68520.2|68554.3|68489.2|350
1702508100000|2023-12-13 22:55:00|68577.2|68519.8|68572.4|68522.4|68587.8|68524.6|68572.2|68507.7|208
1702508400000|2023-12-13 23:00:00|68578|68522.2|68566.9|68546.9|68583.3|68549.2|68557.4|68510|459
1702508700000|2023-12-13 23:05:00|68566.8|68546.8|68543.6|68523.6|68567.9|68547.8|68530.9|68510.9|368
1702509000000|2023-12-13 23:10:00|68543.5|68523.5|68537.2|68517.2|68543.7|68523.7|68533.3|68513.3|297
1702509300000|2023-12-13 23:15:00|68537.1|68517.1|68534.6|68514.6|68538.6|68518.6|68532.6|68512.6|259
1702509600000|2023-12-13 23:20:00|68534.8|68514.8|68531.4|68511.4|68538.2|68518.2|68530.4|68510.4|279
1702509900000|2023-12-13 23:25:00|68531.3|68511.3|68520|68500|68531.6|68511.6|68517.7|68497.7|289
1702510200000|2023-12-13 23:30:00|68520.1|68500.1|68517.8|68497.8|68523|68503|68508.8|68488.8|277
1702510500000|2023-12-13 23:35:00|68517.9|68497.9|68525.4|68505.4|68537|68517|68517.6|68497.6|343
1702510800000|2023-12-13 23:40:00|68525.5|68505.5|68520.1|68500.1|68536.9|68516.9|68516.3|68496.3|324
1702511100000|2023-12-13 23:45:00|68520.2|68500.2|68514.9|68494.9|68520.3|68500.3|68511.1|68491.1|311
1702511400000|2023-12-13 23:50:00|68515|68495|68515|68495|68517.9|68497.9|68510.6|68490.6|251
1702511700000|2023-12-13 23:55:00|68514.9|68494.9|68524|68504|68524.8|68504.8|68514.6|68494.6|282
1702512000000|2023-12-14 00:00:00|68523.2|68503.2|68513.5|68493.5|68523.2|68503.2|68503.9|68483.9|371
1702512300000|2023-12-14 00:05:00|68513.4|68493.4|68516.6|68496.6|68518.5|68498.5|68505.1|68485.1|355
1702512600000|2023-12-14 00:10:00|68516.7|68496.7|68534.5|68514.5|68547.4|68527.4|68516.7|68496.7|475
1702512900000|2023-12-14 00:15:00|68534.6|68514.6|68531.1|68511.1|68537.7|68517.7|68516.9|68496.9|390
1702513200000|2023-12-14 00:20:00|68531.2|68511.2|68504.1|68484.1|68532|68512|68503.4|68483.4|430
1702513500000|2023-12-14 00:25:00|68504.2|68484.2|68496.1|68476.1|68504.2|68484.2|68484|68464|325
1702513800000|2023-12-14 00:30:00|68495.7|68475.7|68454|68434|68496|68476|68446.9|68426.9|582
1702514100000|2023-12-14 00:35:00|68455.5|68435.5|68475.9|68455.9|68482.3|68462.3|68451|68431|526
1702514400000|2023-12-14 00:40:00|68476|68456|68463.1|68443.1|68489.5|68469.5|68462.4|68442.4|482
1702514700000|2023-12-14 00:45:00|68463|68443|68458.7|68438.7|68471.9|68451.9|68452.5|68432.5|393
1702515000000|2023-12-14 00:50:00|68458.6|68438.6|68482.2|68462.2|68491.5|68471.5|68457.9|68437.9|464
1702515300000|2023-12-14 00:55:00|68482.7|68462.7|68458.7|68438.7|68485.6|68465.6|68453.3|68433.3|608
1702515600000|2023-12-14 01:00:00|68457.4|68437.4|68471.8|68451.8|68475.6|68455.6|68441.3|68421.3|649
1702515900000|2023-12-14 01:05:00|68471.9|68451.9|68473.8|68453.8|68493|68473|68471.6|68451.6|554
1702516200000|2023-12-14 01:10:00|68472.5|68452.5|68491.2|68471.2|68505.6|68485.6|68465.7|68445.7|609
1702516500000|2023-12-14 01:15:00|68490.7|68470.7|68471.3|68451.3|68493.3|68473.3|68458.9|68438.9|553
1702516800000|2023-12-14 01:20:00|68471|68451|68486.5|68466.5|68491.6|68471.6|68461.2|68441.2|544
1702517100000|2023-12-14 01:25:00|68486.4|68466.4|68496.2|68476.2|68501.9|68481.9|68486.3|68466.3|504
1702517400000|2023-12-14 01:30:00|68496.3|68476.3|68462.4|68442.4|68496.3|68476.3|68459.4|68439.4|513
1702517700000|2023-12-14 01:35:00|68462.7|68442.7|68467.5|68447.5|68471.1|68451.1|68455.9|68435.9|540
1702518000000|2023-12-14 01:40:00|68467.4|68447.4|68464.8|68444.8|68476.7|68456.7|68462.4|68442.4|473
1702518300000|2023-12-14 01:45:00|68464.2|68444.2|68449.5|68429.5|68468.5|68448.5|68449.4|68429.4|451
1702518600000|2023-12-14 01:50:00|68449.6|68429.6|68436.5|68416.5|68449.8|68429.8|68433.6|68413.6|388
1702518900000|2023-12-14 01:55:00|68436.3|68416.3|68436.7|68416.7|68439.1|68419.1|68426.9|68406.9|398
1702519200000|2023-12-14 02:00:00|68436.9|68416.9|68445|68425|68458.5|68438.5|68436.5|68416.5|364
1702519500000|2023-12-14 02:05:00|68445.1|68425.1|68430.6|68410.6|68451.5|68431.5|68430.6|68410.6|415
1702519800000|2023-12-14 02:10:00|68430.5|68410.5|68426.7|68406.7|68434.4|68414.4|68419.2|68399.2|461
1702520100000|2023-12-14 02:15:00|68426.9|68406.9|68421.2|68401.2|68430.2|68410.2|68420.5|68400.5|405
1702520400000|2023-12-14 02:20:00|68421.1|68401.1|68408.9|68388.9|68436.7|68416.7|68403.2|68383.2|509
1702520700000|2023-12-14 02:25:00|68409.1|68389.1|68402.7|68382.7|68410.4|68390.4|68397.4|68377.4|490
1702521000000|2023-12-14 02:30:00|68403|68383|68400.3|68380.3|68429.9|68409.9|68399.1|68379.1|557
1702521300000|2023-12-14 02:35:00|68400.2|68380.2|68405.7|68385.7|68410.9|68390.9|68396.1|68376.1|458
1702521600000|2023-12-14 02:40:00|68405.5|68385.5|68413.2|68393.2|68418.5|68398.5|68405.5|68385.5|429
1702521900000|2023-12-14 02:45:00|68413|68393|68392.6|68372.6|68417.2|68397.2|68392.6|68372.6|430
1702522200000|2023-12-14 02:50:00|68392.7|68372.7|68387.6|68367.6|68393.1|68373.1|68377.8|68357.8|435
1702522500000|2023-12-14 02:55:00|68387.9|68367.9|68381.3|68361.3|68393.8|68373.8|68378.9|68358.9|440
1702522800000|2023-12-14 03:00:00|68381.2|68361.2|68374.8|68354.8|68381.2|68361.2|68360.2|68340.2|421
1702523100000|2023-12-14 03:05:00|68374.7|68354.7|68372.4|68352.4|68375.1|68355.1|68361.2|68341.2|415
1702523400000|2023-12-14 03:10:00|68372.3|68352.3|68368.6|68348.6|68376.6|68356.6|68358.5|68338.5|406
1702523700000|2023-12-14 03:15:00|68368.7|68348.7|68368.7|68348.7|68371.8|68351.8|68363.5|68343.5|377
1702524000000|2023-12-14 03:20:00|68368.6|68348.6|68371.4|68351.4|68377.7|68357.7|68368.6|68348.6|379
1702524300000|2023-12-14 03:25:00|68371.3|68351.3|68351.5|68331.5|68376.4|68356.4|68350.3|68330.3|400
1702524600000|2023-12-14 03:30:00|68351.4|68331.4|68345.5|68325.5|68365.3|68345.3|68345.5|68325.5|428
1702524900000|2023-12-14 03:35:00|68345.6|68325.6|68353.5|68333.5|68359.9|68339.9|68340.6|68320.6|583
1702525200000|2023-12-14 03:40:00|68353.6|68333.6|68330.4|68310.4|68353.8|68333.8|68313.7|68293.7|538
1702525500000|2023-12-14 03:45:00|68330.3|68310.3|68346.4|68326.4|68347.1|68327.1|68320.9|68300.9|492
1702525800000|2023-12-14 03:50:00|68346.6|68326.6|68372.6|68352.6|68377.1|68357.1|68346.3|68326.3|458
1702526100000|2023-12-14 03:55:00|68372.5|68352.5|68372.5|68352.5|68381.4|68361.4|68368.7|68348.7|386
1702526400000|2023-12-14 04:00:00|68372.6|68352.6|68372.9|68352.9|68375.6|68355.6|68366.3|68346.3|438
1702526700000|2023-12-14 04:05:00|68373|68353|68366.7|68346.7|68373|68353|68358.3|68338.3|428
1702527000000|2023-12-14 04:10:00|68366.3|68346.3|68364.3|68344.3|68370.2|68350.2|68363.6|68343.6|399
1702527300000|2023-12-14 04:15:00|68364.4|68344.4|68354.7|68334.7|68364.5|68344.5|68348|68328|351
1702527600000|2023-12-14 04:20:00|68354.6|68334.6|68366|68346|68368.2|68348.2|68352.3|68332.3|384
1702527900000|2023-12-14 04:25:00|68366.1|68346.1|68387.2|68367.2|68389.8|68369.8|68364.2|68344.2|393
1702528200000|2023-12-14 04:30:00|68387.3|68367.3|68393.4|68373.4|68393.6|68373.6|68379.8|68359.8|421
1702528500000|2023-12-14 04:35:00|68393.3|68373.3|68397.2|68377.2|68397.6|68377.6|68386.2|68366.2|393
1702528800000|2023-12-14 04:40:00|68397.1|68377.1|68395.9|68375.9|68403.3|68383.3|68395.4|68375.4|412
1702529100000|2023-12-14 04:45:00|68395.8|68375.8|68386|68366|68399.2|68379.2|68383.4|68363.4|270
1702529400000|2023-12-14 04:50:00|68386.1|68366.1|68395.5|68375.5|68395.7|68375.7|68385.9|68365.9|324
1702529700000|2023-12-14 04:55:00|68395.6|68375.6|68411.7|68391.7|68413.1|68393.1|68395.5|68375.5|533
1702530000000|2023-12-14 05:00:00|68411.9|68391.9|68417.3|68397.3|68428.4|68408.4|68411.7|68391.7|505
1702530300000|2023-12-14 05:05:00|68416.4|68396.4|68412.3|68392.3|68419.6|68399.6|68408|68388|375
1702530600000|2023-12-14 05:10:00|68412.2|68392.2|68424.1|68404.1|68424.2|68404.2|68411.4|68391.4|399
1702530900000|2023-12-14 05:15:00|68424.2|68404.2|68421.1|68401.1|68428.5|68408.5|68414.4|68394.4|428
1702531200000|2023-12-14 05:20:00|68421|68401|68423.9|68403.9|68427.7|68407.7|68420.1|68400.1|373
1702531500000|2023-12-14 05:25:00|68424.1|68404.1|68430|68410|68437.2|68417.2|68424.1|68404.1|453
1702531800000|2023-12-14 05:30:00|68430.1|68410.1|68430.3|68410.3|68432.3|68412.3|68424.5|68406.5|376
1702532100000|2023-12-14 05:35:00|68430.2|68410.2|68431.1|68411.1|68436.8|68416.8|68420|68400|356
1702532400000|2023-12-14 05:40:00|68430.8|68410.8|68420|68400|68433.3|68413.3|68415.3|68395.3|384
1702532700000|2023-12-14 05:45:00|68420.1|68400.1|68430.2|68410.2|68431.6|68411.6|68416.7|68396.7|396
1702533000000|2023-12-14 05:50:00|68430.3|68410.3|68432.8|68412.8|68437.7|68417.7|68428.9|68408.9|405
1702533300000|2023-12-14 05:55:00|68432.9|68412.9|68445.6|68425.6|68451.1|68431.1|68423.9|68403.9|482
1702533600000|2023-12-14 06:00:00|68445.5|68425.5|68414.7|68394.7|68445.5|68425.5|68413.5|68393.5|492
1702533900000|2023-12-14 06:05:00|68415.2|68395.2|68423.8|68403.8|68426.3|68406.3|68404|68384|435
1702534200000|2023-12-14 06:10:00|68423.1|68403.1|68394.7|68374.7|68424.4|68404.4|68392.2|68372.2|467
1702534500000|2023-12-14 06:15:00|68394.6|68374.6|68396.1|68376.1|68402|68382|68389.8|68369.8|449
1702534800000|2023-12-14 06:20:00|68394.9|68374.9|68400.4|68380.4|68403.7|68383.7|68387.8|68367.8|380
1702535100000|2023-12-14 06:25:00|68400.9|68380.9|68408.4|68388.4|68412.3|68392.3|68397.7|68377.7|416
1702535400000|2023-12-14 06:30:00|68408.3|68388.3|68404|68384|68410.4|68390.4|68403.4|68383.4|390
1702535700000|2023-12-14 06:35:00|68403.8|68383.8|68409.5|68389.5|68425.1|68405.1|68402.8|68382.8|433
1702536000000|2023-12-14 06:40:00|68409.3|68389.3|68415.5|68395.5|68417.8|68397.8|68395.4|68375.4|422
1702536300000|2023-12-14 06:45:00|68416.1|68396.1|68405.7|68385.7|68420.1|68400.1|68395.3|68375.3|477
1702536600000|2023-12-14 06:50:00|68406.2|68386.2|68401.7|68381.7|68417.1|68397.1|68399|68379|408
1702536900000|2023-12-14 06:55:00|68401.9|68381.9|68398.8|68378.8|68419.4|68399.4|68395.4|68375.4|499
1702537200000|2023-12-14 07:00:00|68398.5|68378.5|68415.9|68395.9|68416.3|68396.3|68357.9|68337.9|754
1702537500000|2023-12-14 07:05:00|68416|68396|68427.5|68407.5|68438.8|68418.8|68416|68396|696
1702537800000|2023-12-14 07:10:00|68427.6|68407.6|68417.3|68397.3|68431.2|68411.2|68406.4|68386.4|637
1702538100000|2023-12-14 07:15:00|68417.2|68397.2|68430|68410|68449.5|68429.5|68416|68396|611
1702538400000|2023-12-14 07:20:00|68429.9|68409.9|68456.8|68436.8|68460.6|68440.6|68417.7|68397.7|628
1702538700000|2023-12-14 07:25:00|68457.9|68437.9|68462.9|68442.9|68467|68447|68445.9|68425.9|584
1702539000000|2023-12-14 07:30:00|68463.5|68443.5|68491.2|68471.2|68491.4|68471.4|68463|68443|573
1702539300000|2023-12-14 07:35:00|68491.4|68471.4|68491.2|68471.2|68500.5|68480.5|68485.9|68465.9|652
1702539600000|2023-12-14 07:40:00|68491.3|68471.3|68501.1|68481.1|68502.1|68482.1|68489.2|68469.2|568
1702539900000|2023-12-14 07:45:00|68501.2|68481.2|68503.5|68483.5|68515.1|68495.1|68500.9|68480.9|597
1702540200000|2023-12-14 07:50:00|68503.6|68483.6|68521.4|68501.4|68521.4|68501.4|68494|68474|645
1702540500000|2023-12-14 07:55:00|68521.5|68501.5|68532.1|68512.1|68532.5|68512.5|68513.5|68493.5|613
1702540800000|2023-12-14 08:00:00|68531.8|68511.8|68528.5|68508.5|68536.4|68516.4|68502.7|68482.7|769
1702541100000|2023-12-14 08:05:00|68528.8|68508.8|68498.9|68478.9|68538.4|68518.4|68492.1|68472.1|804
1702541400000|2023-12-14 08:10:00|68498.6|68478.6|68473.4|68453.4|68502.3|68482.3|68471|68451|766
1702541700000|2023-12-14 08:15:00|68474.5|68454.5|68478.1|68458.1|68494.7|68479.7|68467|68447|800
1702542000000|2023-12-14 08:20:00|68477.8|68457.8|68456.5|68436.5|68477.8|68457.8|68444.2|68424.2|781
1702542300000|2023-12-14 08:25:00|68456.7|68436.7|68409.3|68389.3|68459.4|68440.4|68401.3|68381.3|697
1702542600000|2023-12-14 08:30:00|68409.9|68389.9|68393.7|68373.7|68431.7|68411.7|68393.3|68373.3|894
1702542900000|2023-12-14 08:35:00|68393.9|68373.9|68392.1|68377.1|68406.1|68386.1|68382.9|68364.2|808
1702543200000|2023-12-14 08:40:00|68392.2|68377.2|68442.3|68422.3|68445.9|68425.9|68390.9|68375.9|700
1702543500000|2023-12-14 08:45:00|68442.2|68422.2|68439.4|68419.4|68455.6|68435.6|68431.1|68411.1|673
1702543800000|2023-12-14 08:50:00|68439.3|68419.3|68398.3|68378.3|68445.8|68425.8|68390.1|68370.1|714
1702544100000|2023-12-14 08:55:00|68398.2|68378.2|68402.8|68382.8|68413.5|68393.5|68389.2|68369.2|693
1702544400000|2023-12-14 09:00:00|68402.5|68382.5|68354.2|68334.2|68412.1|68392.1|68349|68329|827
1702544700000|2023-12-14 09:05:00|68355.7|68335.7|68339.2|68324.2|68364.5|68344.5|68334.3|68314.3|659
1702545000000|2023-12-14 09:10:00|68341.8|68321.8|68364.2|68344.2|68368|68348|68332.3|68312.3|727
1702545300000|2023-12-14 09:15:00|68363.5|68343.5|68366.9|68346.9|68375.3|68355.3|68336.1|68316.1|667
1702545600000|2023-12-14 09:20:00|68366.8|68346.8|68384.9|68364.9|68412.9|68392.9|68357.1|68337.1|737
1702545900000|2023-12-14 09:25:00|68385.3|68365.3|68374.4|68354.4|68388.8|68368.8|68361.4|68341.4|669
1702546200000|2023-12-14 09:30:00|68374.9|68354.9|68370.2|68350.2|68379.6|68359.6|68360.5|68340.5|624
1702546500000|2023-12-14 09:35:00|68369.9|68349.9|68402.2|68382.2|68409.2|68389.2|68354.2|68334.2|649
1702546800000|2023-12-14 09:40:00|68403.4|68383.4|68383.1|68368.1|68403.5|68384.3|68377.7|68361.7|645
1702547100000|2023-12-14 09:45:00|68384.5|68369.5|68377.2|68362.2|68390.4|68371.8|68364.2|68349.2|710
1702547400000|2023-12-14 09:50:00|68380.1|68365.1|68389.6|68369.6|68395.7|68380.7|68373.5|68358.5|713
1702547700000|2023-12-14 09:55:00|68389.8|68369.8|68387.9|68367.9|68398.3|68378.3|68366|68346.1|743
1702548000000|2023-12-14 10:00:00|68388.7|68368.7|68401.2|68381.2|68425.2|68405.2|68388.7|68368.7|711
1702548300000|2023-12-14 10:05:00|68401.1|68381.1|68385.1|68370.1|68410.5|68395.5|68380.9|68364.5|642
1702548600000|2023-12-14 10:10:00|68385.2|68370.2|68371.4|68356.4|68385.7|68370.7|68362.6|68342.6|629
1702548900000|2023-12-14 10:15:00|68373.5|68358.5|68370.1|68350.1|68379.9|68360.6|68356.7|68341.7|590
1702549200000|2023-12-14 10:20:00|68370.4|68350.4|68385|68370|68385|68370|68357.1|68337.1|582
1702549500000|2023-12-14 10:25:00|68386.2|68371.2|68372.3|68352.3|68388.4|68373.4|68361.3|68346.3|573
1702549800000|2023-12-14 10:30:00|68373.1|68353.1|68374.1|68354.1|68374.8|68354.8|68350.4|68335.4|572
1702550100000|2023-12-14 10:35:00|68374|68354|68367.3|68347.3|68385.5|68367.3|68352.7|68337.7|564
1702550400000|2023-12-14 10:40:00|68367.2|68347.2|68352.2|68332.2|68370.5|68350.5|68349.1|68329.1|602
1702550700000|2023-12-14 10:45:00|68352.8|68332.8|68366.5|68351.5|68369.9|68354.9|68339.5|68319.5|609
1702551000000|2023-12-14 10:50:00|68366.6|68351.6|68331.2|68316.2|68370.5|68355.5|68327.6|68312.6|550
1702551300000|2023-12-14 10:55:00|68331.3|68316.3|68328.1|68308.1|68338.8|68318.8|68322.3|68302.3|627
1702551600000|2023-12-14 11:00:00|68327.9|68307.9|68310.5|68290.5|68329.1|68309.1|68304.3|68286.2|630
1702551900000|2023-12-14 11:05:00|68310.6|68290.6|68307.4|68292.4|68322.1|68304.3|68307.2|68290|509
1702552200000|2023-12-14 11:10:00|68308.1|68293.1|68281.9|68266.9|68308.2|68293.2|68278.9|68258.9|584
1702552500000|2023-12-14 11:15:00|68282|68267|68264.4|68244.4|68285.8|68270.8|68260.1|68240.1|593
1702552800000|2023-12-14 11:20:00|68263.1|68243.1|68234.8|68219.8|68263.1|68243.1|68216.4|68196.4|648
1702553100000|2023-12-14 11:25:00|68236.4|68221.4|68256.7|68236.7|68263.6|68248.6|68233.9|68217.6|583
1702553400000|2023-12-14 11:30:00|68256.5|68236.5|68275.8|68260.8|68291.8|68272.2|68256.2|68236.2|675
1702553700000|2023-12-14 11:35:00|68275.9|68260.9|68270.8|68255.8|68278.1|68263.1|68249.2|68234.2|558
1702554000000|2023-12-14 11:40:00|68266.7|68251.7|68256.1|68241.1|68270.1|68253.6|68249.4|68233.7|537
1702554300000|2023-12-14 11:45:00|68256.2|68241.2|68235.2|68215.2|68257.4|68242.4|68233.3|68213.3|522
1702554600000|2023-12-14 11:50:00|68234.9|68214.9|68231|68216|68241.3|68226.3|68213.7|68193.7|614
1702554900000|2023-12-14 11:55:00|68230.8|68215.8|68224.5|68209.5|68235.3|68216.2|68220.3|68202|528
1702555200000|2023-12-14 12:00:00|68225|68210|68186.4|68166.4|68225.2|68210.2|68174|68154|852
1702555500000|2023-12-14 12:05:00|68186.5|68166.5|68178|68158|68205.2|68185.2|68162.3|68142.3|753
1702555800000|2023-12-14 12:10:00|68177.7|68157.7|68201.6|68186.6|68207.2|68192.2|68171.8|68151.8|671
1702556100000|2023-12-14 12:15:00|68203|68188|68209.7|68194.7|68219.1|68204.1|68197.1|68180.5|637
1702556400000|2023-12-14 12:20:00|68209.8|68194.8|68230.9|68215.9|68237.6|68217.6|68207.6|68192.6|625
1702556700000|2023-12-14 12:25:00|68231.9|68216.9|68243.4|68228.4|68243.6|68228.6|68222.3|68207.3|600
1702557000000|2023-12-14 12:30:00|68245.9|68230.9|68232|68217|68248.5|68233.5|68228.2|68213.2|613
1702557300000|2023-12-14 12:35:00|68232.1|68217.1|68254.4|68239.4|68256.6|68241.6|68231.7|68216.4|591
1702557600000|2023-12-14 12:40:00|68254.5|68239.5|68243.2|68223.2|68267.4|68247.4|68227.6|68212.6|561
1702557900000|2023-12-14 12:45:00|68247.2|68227.2|68228.6|68213.6|68254.6|68239.6|68212.8|68197.2|609
1702558200000|2023-12-14 12:50:00|68228.5|68213.5|68236.3|68216.3|68255.1|68238.9|68227.2|68212.2|609
1702558500000|2023-12-14 12:55:00|68236.2|68216.2|68264.5|68249.5|68272.4|68255.1|68234.6|68214.6|628
1702558800000|2023-12-14 13:00:00|68263.1|68248.1|68313.4|68298.4|68316.6|68301.6|68262.5|68247.5|766
1702559100000|2023-12-14 13:05:00|68313|68298|68296.7|68281.7|68317.3|68302.3|68286.7|68271.7|735
1702559400000|2023-12-14 13:10:00|68296.8|68281.8|68388.8|68336.8|68388.8|68350.9|68291.7|68276.7|628
1702559700000|2023-12-14 13:15:00|68388.7|68336.6|68255.1|68235.1|68389|68351.9|68209.7|68189.7|1005
1702560000000|2023-12-14 13:20:00|68254.3|68234.3|68265.8|68245.8|68291.9|68271.9|68240.1|68220.1|966
1702560300000|2023-12-14 13:25:00|68266|68246|68287.9|68240.4|68291.3|68252.1|68221|68201|840
1702560600000|2023-12-14 13:30:00|68289.6|68242.3|68335.1|68315.1|68375.5|68355.5|68289.6|68242.3|1099
1702560900000|2023-12-14 13:35:00|68333.8|68313.8|68290.5|68270.5|68366|68346|68285.9|68265.9|1038
1702561200000|2023-12-14 13:40:00|68291.5|68271.5|68255.6|68235.6|68302.5|68282.5|68236.7|68216.7|971
1702561500000|2023-12-14 13:45:00|68255.5|68235.5|68232.6|68212.6|68268.4|68248.4|68223.4|68203.4|929
1702561800000|2023-12-14 13:50:00|68232.5|68212.5|68184.3|68164.3|68238.4|68218.4|68168.6|68148.6|913
1702562100000|2023-12-14 13:55:00|68184.4|68164.4|68143|68123|68186.5|68166.5|68097.9|68077.9|918
1702562400000|2023-12-14 14:00:00|68146.8|68126.8|68117.8|68097.8|68159.7|68139.7|68067.9|68047.9|936
1702562700000|2023-12-14 14:05:00|68117.6|68097.6|68126.2|68106.2|68193.7|68173.7|68103.6|68083.6|1029
1702563000000|2023-12-14 14:10:00|68126.3|68106.3|68000.8|67980.8|68135.8|68115.8|67929.1|67909.1|1027
1702563300000|2023-12-14 14:15:00|68001|67981|67957.4|67937.4|68030.1|68010.1|67957.2|67937.2|935
1702563600000|2023-12-14 14:20:00|67955.6|67935.6|68046.4|68026.4|68055.3|68035.3|67955.6|67935.6|956
1702563900000|2023-12-14 14:25:00|68046.3|68026.3|68098.5|68078.5|68110.4|68090.4|68030.9|68010.9|890
1702564200000|2023-12-14 14:30:00|68098.8|68078.8|68015.5|68000.5|68103.6|68083.6|68014.5|67996.4|915
1702564500000|2023-12-14 14:35:00|68015.6|68000.6|68019.9|67999.9|68039.1|68024.1|68013.6|67996.3|893
1702564800000|2023-12-14 14:40:00|68019.8|67999.8|67944.2|67924.2|68023.7|68004.2|67938.8|67918.8|817
1702565100000|2023-12-14 14:45:00|67944.3|67924.3|67884.9|67864.9|67947.6|67927.6|67876.2|67856.2|833
1702565400000|2023-12-14 14:50:00|67885|67865|67880.2|67860.2|67898|67878|67848|67828|830
1702565700000|2023-12-14 14:55:00|67880.1|67860.1|67844.9|67824.9|67885.1|67865.1|67833.2|67815.7|788
1702566000000|2023-12-14 15:00:00|67844.3|67824.3|67847.2|67827.2|67850.9|67835.9|67809|67789.5|852
1702566300000|2023-12-14 15:05:00|67847.3|67827.3|67840.2|67820.2|67881.5|67861.5|67839.1|67819.1|852
1702566600000|2023-12-14 15:10:00|67840.3|67820.3|67855.9|67835.9|67859.5|67839.5|67824|67804|828
1702566900000|2023-12-14 15:15:00|67855.3|67835.3|67849.6|67829.6|67885.2|67865.2|67846.1|67826.1|834
1702567200000|2023-12-14 15:20:00|67849.8|67829.8|67865.5|67845.5|67883.7|67863.7|67827.6|67807.6|840
1702567500000|2023-12-14 15:25:00|67865.3|67845.3|67918.9|67898.9|67922.4|67902.4|67836.5|67816.5|847
1702567800000|2023-12-14 15:30:00|67919|67899|67962.8|67942.8|67965.6|67945.6|67912.1|67892.1|762
1702568100000|2023-12-14 15:35:00|67962.5|67942.5|67937.3|67917.3|67984.2|67964.2|67933.1|67913.1|829
1702568400000|2023-12-14 15:40:00|67936.6|67916.6|67964.7|67944.7|67969.2|67949.2|67916.7|67896.7|817
1702568700000|2023-12-14 15:45:00|67963.8|67943.8|67887.7|67872.7|67971.2|67951.2|67885.6|67870.6|766
1702569000000|2023-12-14 15:50:00|67886.8|67871.8|67861|67841|67891.4|67874.4|67858.2|67838.2|825
1702569300000|2023-12-14 15:55:00|67860.9|67840.9|67825.2|67810.2|67874.5|67854.5|67810.2|67795.2|900
1702569600000|2023-12-14 16:00:00|67825.3|67810.3|67839.9|67819.9|67843.5|67828.5|67811.5|67794|845
1702569900000|2023-12-14 16:05:00|67840.1|67820.1|67800.4|67780.4|67841.7|67824.9|67795.2|67775.2|700
1702570200000|2023-12-14 16:10:00|67800.2|67780.2|67798.2|67783.2|67800.9|67785.1|67786.4|67768.4|692
1702570500000|2023-12-14 16:15:00|67798.3|67783.3|67804.8|67784.8|67813.7|67797.5|67786|67771|757
1702570800000|2023-12-14 16:20:00|67803.9|67783.9|67820.5|67800.5|67825.8|67805.8|67798.6|67779.3|715
1702571100000|2023-12-14 16:25:00|67820.9|67800.9|67807.8|67787.8|67827.9|67811.8|67804.1|67787.1|627
1702571400000|2023-12-14 16:30:00|67807.7|67787.7|67780.5|67765.5|67813.8|67795.7|67768.8|67748.8|673
1702571700000|2023-12-14 16:35:00|67780.6|67765.6|67805.2|67790.2|67816.2|67801.2|67776.6|67760.5|696
1702572000000|2023-12-14 16:40:00|67805.3|67790.3|67795.1|67775.1|67830.2|67810.9|67794.9|67774.9|650
1702572300000|2023-12-14 16:45:00|67793.4|67773.4|67795.9|67780.9|67803.5|67783.7|67774.9|67759.9|640
1702572600000|2023-12-14 16:50:00|67795.8|67780.8|67791.8|67776.8|67805.9|67790.9|67776.5|67761.5|674
1702572900000|2023-12-14 16:55:00|67791.7|67776.7|67809.4|67794.4|67826.3|67811.3|67783.6|67768.6|652
1702573200000|2023-12-14 17:00:00|67809|67794|67847.3|67832.3|67849.4|67832.3|67808|67788.8|681
1702573500000|2023-12-14 17:05:00|67847.5|67832.5|67811.4|67796.4|67852.9|67837.9|67804.5|67787|641
1702573800000|2023-12-14 17:10:00|67811.5|67796.5|67798.2|67783.2|67820.6|67805.6|67786.4|67771.4|609
1702574100000|2023-12-14 17:15:00|67798.8|67783.8|67781.8|67766.8|67803.1|67787|67780|67765|508
1702574400000|2023-12-14 17:20:00|67781.7|67766.7|67773.7|67753.7|67783.6|67767.9|67757.2|67742.2|535
1702574700000|2023-12-14 17:25:00|67773.8|67753.8|67756.1|67736.1|67774.4|67754.4|67754.8|67734.8|533
1702575000000|2023-12-14 17:30:00|67755.9|67735.9|67770.7|67755.7|67776.1|67758.3|67739.2|67721.9|543
1702575300000|2023-12-14 17:35:00|67770.5|67755.5|67749.7|67729.7|67784.4|67768.2|67747.6|67727.6|553
1702575600000|2023-12-14 17:40:00|67749.8|67729.8|67764.5|67749.5|67770.1|67750.2|67740.1|67720.1|511
1702575900000|2023-12-14 17:45:00|67763.7|67743.7|67765|67750|67768.4|67753.4|67743.7|67726.2|523
1702576200000|2023-12-14 17:50:00|67764.9|67749.9|67774.9|67759.9|67789.6|67769.6|67763.7|67746.9|557
1702576500000|2023-12-14 17:55:00|67781.8|67761.8|67761.4|67741.4|67783.9|67768.5|67735.4|67715.4|702
1702576800000|2023-12-14 18:00:00|67761.7|67741.7|67809.4|67789.4|67812|67792|67752.7|67732.7|679
1702577100000|2023-12-14 18:05:00|67809.1|67789.1|67829.2|67809.2|67832.2|67812.2|67808.5|67788.5|582
1702577400000|2023-12-14 18:10:00|67825|67805|67822|67802|67841.1|67821.1|67820.8|67800.8|479
1702577700000|2023-12-14 18:15:00|67821.9|67801.9|67864.4|67844.4|67870.4|67850.4|67821.9|67801.9|599
1702578000000|2023-12-14 18:20:00|67864.2|67844.2|67866.4|67846.4|67871.7|67851.7|67857.9|67837.9|515
1702578300000|2023-12-14 18:25:00|67866.3|67846.3|67877.1|67857.1|67877.6|67857.6|67852.8|67832.8|518
1702578600000|2023-12-14 18:30:00|67877.3|67857.3|67876.5|67856.5|67878.7|67858.7|67865.1|67845.1|545
1702578900000|2023-12-14 18:35:00|67876.3|67856.3|67895.7|67875.7|67902.7|67882.7|67876.3|67856.3|567
1702579200000|2023-12-14 18:40:00|67895.2|67875.2|67886.9|67866.9|67898.9|67878.9|67880|67860|462
1702579500000|2023-12-14 18:45:00|67886.6|67866.6|67882.4|67862.4|67893.2|67873.2|67872.9|67852.9|476
1702579800000|2023-12-14 18:50:00|67882.6|67862.6|67903.7|67883.7|67907.7|67887.7|67882.6|67862.6|613
1702580100000|2023-12-14 18:55:00|67903.5|67883.5|67905.6|67885.6|67907.3|67887.3|67890.5|67870.5|557
1702580400000|2023-12-14 19:00:00|67905.5|67885.5|67914.6|67894.6|67915.6|67895.6|67897.6|67877.6|617
1702580700000|2023-12-14 19:05:00|67914.5|67894.5|67901.2|67881.2|67925.6|67905.6|67901.2|67881.2|547
1702581000000|2023-12-14 19:10:00|67901.1|67881.1|67878|67863|67905.7|67885.7|67877|67857|507
1702581300000|2023-12-14 19:15:00|67877.9|67862.9|67868.4|67848.4|67881.6|67863.2|67862.4|67844.2|480
1702581600000|2023-12-14 19:20:00|67868|67848|67850.4|67830.4|67870|67850|67849.8|67829.8|485
1702581900000|2023-12-14 19:25:00|67850.3|67830.3|67841.6|67821.6|67852.7|67832.7|67838.3|67818.3|400
1702582200000|2023-12-14 19:30:00|67841.5|67821.5|67832.1|67812.1|67843.1|67823.1|67828.7|67808.7|449
1702582500000|2023-12-14 19:35:00|67832|67812|67848.3|67828.3|67851.5|67831.5|67831.3|67811.3|440
1702582800000|2023-12-14 19:40:00|67848.4|67828.4|67867.1|67847.1|67884.6|67864.6|67848.4|67828.4|460
1702583100000|2023-12-14 19:45:00|67867.2|67847.2|67888.8|67868.8|67889.3|67869.3|67867.1|67847.1|461
1702583400000|2023-12-14 19:50:00|67888.9|67868.9|67891.2|67871.2|67891.6|67871.6|67870|67850|466
1702583700000|2023-12-14 19:55:00|67891.1|67871.1|67846.2|67826.2|67893.3|67873.3|67844.4|67824.4|553
1702584000000|2023-12-14 20:00:00|67846.6|67826.6|67851.4|67831.4|67852.6|67832.6|67836|67816|482
1702584300000|2023-12-14 20:05:00|67853.5|67833.5|67860.5|67840.5|67867.6|67847.6|67850.6|67830.6|457
1702584600000|2023-12-14 20:10:00|67860.4|67840.4|67860|67840|67864.2|67844.2|67848.4|67828.4|477
1702584900000|2023-12-14 20:15:00|67859.9|67839.9|67834.2|67814.2|67864.4|67844.4|67833.7|67813.7|477
1702585200000|2023-12-14 20:20:00|67834.3|67814.3|67818.2|67798.2|67836.7|67816.7|67818.1|67798.1|433
1702585500000|2023-12-14 20:25:00|67818.1|67798.1|67835.4|67815.4|67836.6|67816.6|67815.4|67795.4|380
1702585800000|2023-12-14 20:30:00|67835.5|67815.5|67833|67813|67837.1|67817.1|67827.2|67807.2|446
1702586100000|2023-12-14 20:35:00|67833.1|67813.1|67838.4|67818.4|67839.7|67819.7|67825.1|67806.1|502
1702586400000|2023-12-14 20:40:00|67838.5|67818.5|67840.7|67820.7|67845.8|67825.8|67834.9|67814.9|432
1702586700000|2023-12-14 20:45:00|67840.6|67820.6|67855.1|67835.1|67862.7|67842.7|67840.4|67820.4|518
1702587000000|2023-12-14 20:50:00|67856.1|67836.1|67857.5|67837.5|67858.1|67838.1|67846.3|67826.3|495
1702587300000|2023-12-14 20:55:00|67857.4|67837.4|67837.8|67817.8|67857.4|67837.4|67835.6|67817.8|555
1702587600000|2023-12-14 21:00:00|67838.3|67818.3|67867.3|67847.3|67869.7|67852.1|67837.8|67817.8|381
1702587900000|2023-12-14 21:05:00|67867.4|67847.4|67860.7|67840.7|67869.4|67850.7|67859.8|67839.8|335
1702588200000|2023-12-14 21:10:00|67860.6|67840.6|67864.3|67844.3|67867.2|67847.2|67858.3|67838.3|339
1702588500000|2023-12-14 21:15:00|67864.4|67844.4|67857.9|67837.9|67867.7|67847.7|67855.6|67835.6|343
1702588800000|2023-12-14 21:20:00|67858|67838|67842.3|67822.3|67858|67838|67840.8|67820.8|276
1702589100000|2023-12-14 21:25:00|67839.7|67824.7|67854|67834|67854.6|67834.6|67838.9|67818.9|359
1702589400000|2023-12-14 21:30:00|67854.5|67834.5|67850.2|67830.2|67858.1|67838.1|67848.9|67828.9|371
1702589700000|2023-12-14 21:35:00|67850.4|67830.4|67847.1|67827.1|67853.2|67833.2|67839.5|67819.5|425
1702590000000|2023-12-14 21:40:00|67846.4|67826.4|67844.4|67824.4|67848.5|67828.5|67842.8|67822.8|400
1702590300000|2023-12-14 21:45:00|67844.1|67824.1|67836.7|67816.7|67846.1|67826.1|67829.8|67809.8|662
1702590600000|2023-12-14 21:50:00|67835.6|67815.6|67844.8|67824.8|67846|67826|67831.4|67811.4|850
1702590900000|2023-12-14 21:55:00|67845.5|67825.5|67841.8|67798.4|67851.7|67831.7|67836.5|67798.4|652
1702591200000|2023-12-14 22:00:00|67841.3|67796.9|67834.9|67798.1|67844.6|67798.6|67834.9|67787.4|29
1702591500000|2023-12-14 22:05:00|67830.8|67797.8|67847.8|67818.9|67847.8|67819.6|67830.3|67779.4|75
1702591800000|2023-12-14 22:10:00|67848.2|67818.6|67858.2|67759.2|67865.1|67819.6|67838.3|67754.5|154
1702592100000|2023-12-14 22:15:00|67861.2|67762.2|67850|67802.2|67893.4|67805.9|67844.8|67762.2|272
1702592400000|2023-12-14 22:20:00|67850.8|67802.3|67845.4|67812.9|67852.8|67813.3|67845.3|67802.2|86
1702592700000|2023-12-14 22:25:00|67845.3|67813|67851.3|67795.6|67875.2|67813|67840.9|67788.9|124
1702593000000|2023-12-14 22:30:00|67850.9|67798.6|67840.9|67803|67851.5|67803.1|67835.2|67791.4|236
1702593300000|2023-12-14 22:35:00|67840.8|67803.2|67845.3|67808.3|67845.3|67808.3|67838.3|67797.2|220
1702593600000|2023-12-14 22:40:00|67844.9|67808.7|67842.3|67804.5|67852.2|67810|67834.9|67793.3|218
1702593900000|2023-12-14 22:45:00|67840.3|67805.3|67844.3|67809.4|67846.1|67811.2|67839.9|67803.8|203
1702594200000|2023-12-14 22:50:00|67844.8|67809|67847.8|67794.1|67850.6|67809|67829.8|67788.2|278
1702594500000|2023-12-14 22:55:00|67847.9|67794.3|67865|67796.9|67890.3|67807.1|67846.5|67789.5|409
1702594800000|2023-12-14 23:00:00|67867.1|67795|67840.2|67820.2|67867.1|67824|67837.7|67792.8|276
1702595100000|2023-12-14 23:05:00|67840|67820|67852.8|67832.8|67853.9|67833.9|67838.8|67818.8|159
1702595400000|2023-12-14 23:10:00|67852.4|67832.4|67838.2|67818.2|67852.4|67832.4|67837.9|67817.9|319
1702595700000|2023-12-14 23:15:00|67838.3|67818.3|67836.4|67816.4|67840.8|67820.8|67835.3|67815.3|357
1702596000000|2023-12-14 23:20:00|67836.8|67816.8|67833.3|67813.3|67838.7|67818.7|67832.2|67812.2|262
1702596300000|2023-12-14 23:25:00|67833.2|67813.2|67814.2|67794.2|67833.2|67813.2|67814.2|67794.2|277
1702596600000|2023-12-14 23:30:00|67814.1|67794.1|67820.6|67800.6|67823.5|67803.5|67813.6|67793.6|248
1702596900000|2023-12-14 23:35:00|67820.2|67800.2|67820.3|67800.3|67828.9|67808.9|67819.9|67799.9|278
1702597200000|2023-12-14 23:40:00|67820.9|67800.9|67820|67800|67827.1|67807.1|67818.6|67798.6|230
1702597500000|2023-12-14 23:45:00|67820.1|67800.1|67833.3|67813.3|67835.5|67815.5|67818.4|67798.4|268
1702597800000|2023-12-14 23:50:00|67832.3|67812.3|67832.4|67812.4|67836.2|67816.2|67829|67809|257
1702598100000|2023-12-14 23:55:00|67832.5|67812.5|67833.5|67813.5|67834.9|67814.9|67826.8|67806.8|261
1702598400000|2023-12-15 00:00:00|67833.4|67813.4|67856|67836|67870.8|67850.8|67828.2|67808.2|402
1702598700000|2023-12-15 00:05:00|67856.1|67836.1|67865.1|67845.1|67871.1|67851.1|67855.5|67835.5|289
1702599000000|2023-12-15 00:10:00|67865.2|67845.2|67869.2|67849.2|67872.9|67852.9|67860|67840|307
1702599300000|2023-12-15 00:15:00|67869.4|67849.4|67874.3|67854.3|67875.9|67855.9|67868.6|67848.6|308
1702599600000|2023-12-15 00:20:00|67874.1|67854.1|67879.6|67859.6|67883.9|67863.9|67872.5|67852.5|321
1702599900000|2023-12-15 00:25:00|67879.5|67859.5|67890.5|67870.5|67890.5|67870.5|67877.4|67857.4|307
1702600200000|2023-12-15 00:30:00|67890.3|67870.3|67897.3|67877.3|67897.7|67877.7|67878.3|67858.3|333
1702600500000|2023-12-15 00:35:00|67897.1|67877.1|67900.2|67880.2|67900.8|67880.8|67888.6|67868.6|323
1702600800000|2023-12-15 00:40:00|67900.1|67880.1|67917.9|67897.9|67921.1|67901.1|67894.5|67874.5|398
1702601100000|2023-12-15 00:45:00|67916.1|67896.1|67923.8|67903.8|67935.5|67915.5|67915.1|67895.1|344
1702601400000|2023-12-15 00:50:00|67923.5|67903.5|67906.8|67886.8|67933.2|67913.2|67905.7|67885.7|436
1702601700000|2023-12-15 00:55:00|67906.9|67886.9|67897|67877|67906.9|67886.9|67887.6|67867.6|455
1702602000000|2023-12-15 01:00:00|67897.1|67877.1|67897.1|67877.1|67904.4|67884.4|67890|67870|393
1702602300000|2023-12-15 01:05:00|67897.2|67877.2|67894.1|67874.1|67900.5|67880.5|67884.5|67864.5|329
1702602600000|2023-12-15 01:10:00|67894.5|67874.5|67891.7|67871.7|67906.2|67886.2|67881.2|67861.2|401
1702602900000|2023-12-15 01:15:00|67891.6|67871.6|67886.5|67866.5|67895.1|67875.1|67885.9|67865.9|438
1702603200000|2023-12-15 01:20:00|67886.6|67866.6|67896|67876|67901.8|67881.8|67874.9|67854.9|411
1702603500000|2023-12-15 01:25:00|67896.2|67876.2|67885.1|67865.1|67902.7|67882.7|67885|67865|391
1702603800000|2023-12-15 01:30:00|67883.7|67863.7|67882.2|67862.2|67894.3|67874.3|67882.1|67862.1|408
1702604100000|2023-12-15 01:35:00|67882.1|67862.1|67883.3|67863.3|67890|67870|67877.7|67857.7|385
1702604400000|2023-12-15 01:40:00|67883.4|67863.4|67875.8|67855.8|67883.4|67863.4|67871|67851|378
1702604700000|2023-12-15 01:45:00|67875.7|67855.7|67872.1|67852.1|67875.8|67855.8|67863.7|67843.7|366
1702605000000|2023-12-15 01:50:00|67871.9|67851.9|67893.5|67873.5|67893.8|67873.8|67870.5|67850.5|329
1702605300000|2023-12-15 01:55:00|67893.6|67873.6|67893.5|67873.5|67906|67886|67891.1|67871.1|343
1702605600000|2023-12-15 02:00:00|67893.6|67873.6|67885.6|67865.6|67894|67874|67878.3|67858.3|374
1702605900000|2023-12-15 02:05:00|67885.4|67865.4|67857.9|67837.9|67885.7|67865.7|67855.6|67835.6|352
1702606200000|2023-12-15 02:10:00|67857.8|67837.8|67861.7|67841.7|67866.6|67846.6|67853.9|67833.9|378
1702606500000|2023-12-15 02:15:00|67861.6|67841.6|67828.1|67808.1|67863.8|67843.8|67825.9|67805.9|449
1702606800000|2023-12-15 02:20:00|67828|67808|67832|67812|67832|67812|67818.6|67798.6|390
1702607100000|2023-12-15 02:25:00|67832.2|67812.2|67821.1|67801.1|67837.2|67817.2|67818.6|67798.6|412
1702607400000|2023-12-15 02:30:00|67821|67801|67821.6|67801.6|67821.7|67801.7|67800.4|67780.4|404
1702607700000|2023-12-15 02:35:00|67821.5|67801.5|67819.8|67799.8|67825.1|67805.1|67814.8|67794.8|377
1702608000000|2023-12-15 02:40:00|67817.6|67797.6|67816.8|67796.8|67818.7|67798.7|67809.6|67789.6|369
1702608300000|2023-12-15 02:45:00|67817|67797|67812|67792|67821.1|67801.1|67811.9|67791.9|353
1702608600000|2023-12-15 02:50:00|67811.9|67791.9|67810.4|67790.4|67815.4|67795.4|67805.3|67785.3|357
1702608900000|2023-12-15 02:55:00|67810.5|67790.5|67804|67784|67810.5|67790.5|67797.9|67777.9|306
1702609200000|2023-12-15 03:00:00|67804.2|67784.2|67815.2|67795.2|67817.5|67797.5|67804|67784|329
1702609500000|2023-12-15 03:05:00|67815.3|67795.3|67818.5|67798.5|67818.9|67798.9|67809.7|67789.7|282
1702609800000|2023-12-15 03:10:00|67818.6|67798.6|67813.3|67793.3|67819.4|67799.4|67801.4|67781.4|337
1702610100000|2023-12-15 03:15:00|67813.4|67793.4|67814.9|67794.9|67817.1|67797.1|67808.7|67788.7|255
1702610400000|2023-12-15 03:20:00|67814.8|67794.8|67819|67799|67826.2|67806.2|67814.8|67794.8|335
1702610700000|2023-12-15 03:25:00|67819.4|67799.4|67818|67803|67821.6|67803.1|67810.4|67790.4|280
1702611000000|2023-12-15 03:30:00|67818.1|67803.1|67816.3|67796.3|67820.9|67803.4|67813.8|67793.8|304
1702611300000|2023-12-15 03:35:00|67816.5|67796.5|67810.3|67790.3|67818|67798|67808.4|67788.4|280
1702611600000|2023-12-15 03:40:00|67810.4|67790.4|67812.4|67792.4|67812.6|67792.6|67802.4|67782.4|266
1702611900000|2023-12-15 03:45:00|67812.6|67792.6|67807.6|67787.6|67812.7|67792.7|67797.7|67777.7|300
1702612200000|2023-12-15 03:50:00|67807.5|67787.5|67797.6|67777.6|67809|67789|67796.3|67776.3|317
1702612500000|2023-12-15 03:55:00|67797.5|67777.5|67796|67776|67801.5|67781.5|67784.6|67764.6|300
1702612800000|2023-12-15 04:00:00|67795.9|67775.9|67804.7|67784.7|67809|67789|67793.9|67773.9|315
1702613100000|2023-12-15 04:05:00|67804.6|67784.6|67799.5|67779.5|67808.5|67788.5|67797|67777|316
1702613400000|2023-12-15 04:10:00|67800|67780|67803.8|67783.8|67805.4|67785.4|67790.3|67770.3|287
1702613700000|2023-12-15 04:15:00|67806.1|67786.1|67798.7|67778.7|67808.2|67788.2|67796.1|67776.1|281
1702614000000|2023-12-15 04:20:00|67798.6|67778.6|67803.6|67783.6|67804.9|67784.9|67789.6|67769.6|236
1702614300000|2023-12-15 04:25:00|67803.7|67783.7|67796.3|67776.3|67804.1|67784.1|67792.1|67772.1|225
1702614600000|2023-12-15 04:30:00|67796.4|67776.4|67797.9|67777.9|67804|67784|67796.2|67776.2|219
1702614900000|2023-12-15 04:35:00|67797.4|67777.4|67792.1|67772.1|67798.8|67778.8|67787.8|67767.8|289
1702615200000|2023-12-15 04:40:00|67792|67772|67767.2|67747.2|67792.4|67772.4|67765.6|67745.6|345
1702615500000|2023-12-15 04:45:00|67768.3|67748.3|67784.5|67764.5|67788.8|67768.8|67768.1|67748.1|387
1702615800000|2023-12-15 04:50:00|67786.6|67766.6|67791.6|67771.6|67792.5|67772.5|67777|67757|365
1702616100000|2023-12-15 04:55:00|67791.7|67771.7|67803.7|67783.7|67810.1|67790.1|67785.3|67765.3|346
1702616400000|2023-12-15 05:00:00|67803.8|67783.8|67815.9|67795.9|67822.8|67802.8|67803|67783|352
1702616700000|2023-12-15 05:05:00|67816|67796|67819.6|67799.6|67820.1|67800.1|67815.4|67795.4|308
1702617000000|2023-12-15 05:10:00|67819.7|67799.7|67827.6|67807.6|67832.1|67812.1|67819|67799|288
1702617300000|2023-12-15 05:15:00|67825.7|67805.7|67822.8|67802.8|67826.4|67806.4|67819.9|67799.9|287
1702617600000|2023-12-15 05:20:00|67822.7|67802.7|67812.6|67792.6|67830.1|67810.1|67812.5|67792.5|306
1702617900000|2023-12-15 05:25:00|67812.8|67792.8|67816.2|67796.2|67818.9|67798.9|67810.1|67790.1|276
1702618200000|2023-12-15 05:30:00|67816.3|67796.3|67837.6|67817.6|67838.7|67818.7|67816.3|67796.3|386
1702618500000|2023-12-15 05:35:00|67837.5|67817.5|67858.6|67838.6|67862.9|67842.9|67837.4|67817.4|321
1702618800000|2023-12-15 05:40:00|67858.7|67838.7|67854.4|67834.4|67869.1|67849.1|67851.4|67831.4|378
1702619100000|2023-12-15 05:45:00|67854.3|67834.3|67860|67840|67863.4|67843.4|67853.1|67833.1|381
1702619400000|2023-12-15 05:50:00|67859.5|67839.5|67855.1|67835.1|67862.7|67842.7|67848|67828|427
1702619700000|2023-12-15 05:55:00|67854.9|67834.9|67887.5|67867.5|67891.1|67871.1|67851.4|67831.4|533
1702620000000|2023-12-15 06:00:00|67887.8|67867.8|67890.3|67870.3|67908.1|67888.1|67880.2|67860.2|466
1702620300000|2023-12-15 06:05:00|67886.5|67866.5|67871.8|67851.8|67890.3|67870.3|67869.1|67849.1|410
1702620600000|2023-12-15 06:10:00|67871.3|67851.3|67880.6|67860.6|67890.7|67870.7|67869.6|67849.6|416
1702620900000|2023-12-15 06:15:00|67880.7|67860.7|67889.4|67869.4|67900.4|67880.4|67880.7|67860.7|311
1702621200000|2023-12-15 06:20:00|67889.3|67869.3|67890.3|67870.3|67892.6|67872.6|67880.4|67860.4|379
1702621500000|2023-12-15 06:25:00|67890.4|67870.4|67898.5|67878.5|67901.9|67881.9|67889.6|67869.6|347
1702621800000|2023-12-15 06:30:00|67897.6|67877.6|67889.1|67869.1|67900.5|67880.5|67883.2|67863.2|299
1702622100000|2023-12-15 06:35:00|67889.2|67869.2|67886.3|67866.3|67889.6|67869.6|67878|67858|373
1702622400000|2023-12-15 06:40:00|67885.8|67865.8|67897.4|67877.4|67902.3|67882.3|67885.8|67865.8|311
1702622700000|2023-12-15 06:45:00|67897.6|67877.6|67876.6|67856.6|67908.3|67888.3|67870.6|67850.6|394
1702623000000|2023-12-15 06:50:00|67876.5|67856.5|67878.3|67858.3|67888.4|67868.4|67875.2|67855.2|348
1702623300000|2023-12-15 06:55:00|67878.2|67858.2|67868.4|67848.4|67882.9|67862.9|67864.6|67844.6|475
1702623600000|2023-12-15 07:00:00|67868.1|67848.1|67885.3|67865.3|67886|67866|67864.9|67844.9|546
1702623900000|2023-12-15 07:05:00|67885.4|67865.4|67874.2|67854.2|67885.4|67865.4|67856.7|67836.7|539
1702624200000|2023-12-15 07:10:00|67874|67854|67861.1|67841.1|67882|67862|67857.6|67837.6|577
1702624500000|2023-12-15 07:15:00|67862.3|67842.3|67886.9|67866.9|67886.9|67866.9|67859.6|67839.6|509
1702624800000|2023-12-15 07:20:00|67887.1|67867.1|67889.7|67869.7|67894.4|67874.4|67882.1|67862.1|468
1702625100000|2023-12-15 07:25:00|67888.4|67868.4|67863.2|67843.2|67889.6|67869.6|67863|67843|555
1702625400000|2023-12-15 07:30:00|67863.7|67843.7|67858.3|67838.3|67870.2|67850.2|67856.1|67836.1|506
1702625700000|2023-12-15 07:35:00|67857.3|67837.3|67849|67829|67866.6|67846.6|67846|67826|555
1702626000000|2023-12-15 07:40:00|67849.1|67829.1|67833.4|67813.4|67852.2|67832.2|67823.1|67803.1|517
1702626300000|2023-12-15 07:45:00|67832.7|67812.7|67838.3|67823.3|67842.6|67823.5|67827.5|67807.5|504
1702626600000|2023-12-15 07:50:00|67838.4|67823.4|67826.6|67811.6|67845.4|67830.4|67823.8|67804.7|467
1702626900000|2023-12-15 07:55:00|67826.5|67811.5|67826.2|67811.2|67832.6|67817.6|67817.3|67802.3|482
1702627200000|2023-12-15 08:00:00|67826.6|67811.6|67845.9|67825.9|67847|67827|67807.4|67789.6|726
1702627500000|2023-12-15 08:05:00|67845.6|67825.6|67803.8|67783.8|67847.6|67827.6|67798.9|67778.9|675
1702627800000|2023-12-15 08:10:00|67803.5|67783.5|67804.2|67784.2|67814.7|67794.7|67794.8|67774.8|666
1702628100000|2023-12-15 08:15:00|67803.9|67783.9|67972.3|67952.3|67980.2|67960.2|67803.9|67783.9|874
1702628400000|2023-12-15 08:20:00|67972.5|67952.5|67951.4|67931.4|67979|67959|67937.5|67917.5|705
1702628700000|2023-12-15 08:25:00|67951.5|67931.5|67990.3|67970.3|67990.7|67970.7|67951.3|67931.3|633
1702629000000|2023-12-15 08:30:00|68003.8|67971.6|68045.8|68025.8|68122.4|68102.4|68003.8|67971.6|848
1702629300000|2023-12-15 08:35:00|68045.7|68025.7|68068.8|68048.8|68068.8|68048.8|68020.1|68000.1|787
1702629600000|2023-12-15 08:40:00|68068.9|68048.9|68087.5|68067.5|68092.1|68072.1|68050.6|68030.6|720
1702629900000|2023-12-15 08:45:00|68087.3|68067.3|68082.5|68062.5|68098.1|68078.1|68075.1|68055.1|617
1702630200000|2023-12-15 08:50:00|68082.4|68062.4|68101.7|68081.7|68101.9|68081.9|68058.5|68038.5|660
1702630500000|2023-12-15 08:55:00|68102.3|68082.3|68059.7|68039.7|68103.7|68083.7|68053.1|68033.1|677
1702630800000|2023-12-15 09:00:00|68059.9|68039.9|68059.7|68039.7|68089.8|68069.8|68040.2|68020.2|714
1702631100000|2023-12-15 09:05:00|68061|68041|68055.5|68035.5|68080.5|68060.5|68051.4|68031.4|616
1702631400000|2023-12-15 09:10:00|68055.6|68035.6|68031.7|68016.7|68061.7|68041.7|68030.4|68013.4|616
1702631700000|2023-12-15 09:15:00|68031.8|68016.8|68005.2|67985.2|68034.9|68016.8|67999.3|67979.3|644
1702632000000|2023-12-15 09:20:00|68005.3|67985.3|68007.1|67987.1|68028|68011.3|68002.9|67982.9|546
1702632300000|2023-12-15 09:25:00|68007.2|67987.2|68014.8|67994.8|68031.2|68011.2|67999.1|67979.1|562
1702632600000|2023-12-15 09:30:00|68011.7|67991.7|68032.3|68017.3|68039.3|68019.3|67988.9|67968.9|674
1702632900000|2023-12-15 09:35:00|68032.2|68017.2|68052.6|68037.6|68056.7|68041.7|68030.6|68015.6|622
1702633200000|2023-12-15 09:40:00|68052.7|68037.7|68095.1|68075.1|68097.3|68080.7|68052|68037|630
1702633500000|2023-12-15 09:45:00|68095.3|68075.3|68077.4|68062.4|68102.4|68084.4|68077|68057|528
1702633800000|2023-12-15 09:50:00|68077.2|68062.2|68062.7|68042.7|68083.9|68068.9|68051.8|68034.6|572
1702634100000|2023-12-15 09:55:00|68063|68043|68032.6|68012.6|68066.3|68046.3|68027.8|68007.8|609
1702634400000|2023-12-15 10:00:00|68032.9|68012.9|68027.2|68007.2|68037.1|68017.1|68009|67991.8|548
1702634700000|2023-12-15 10:05:00|68027.3|68007.3|68030.3|68010.3|68053.9|68038|68021.8|68001.8|595
1702635000000|2023-12-15 10:10:00|68030.4|68010.4|68052.6|68032.6|68053.4|68033.4|68028.3|68008.3|605
1702635300000|2023-12-15 10:15:00|68052.5|68032.5|68012.8|67992.8|68053.6|68033.6|68008.9|67988.9|575
1702635600000|2023-12-15 10:20:00|68012.9|67992.9|67989.6|67969.6|68015.1|67995.1|67989.1|67969.1|506
1702635900000|2023-12-15 10:25:00|67989.5|67969.5|68003.9|67983.9|68007|67992|67985.3|67969.5|515
1702636200000|2023-12-15 10:30:00|68004|67984|68015.9|68000.9|68024.3|68007.2|68000.2|67983|453
1702636500000|2023-12-15 10:35:00|68019.2|68004.2|68014.9|67999.9|68030.5|68015.5|68005.3|67990.3|462
1702636800000|2023-12-15 10:40:00|68014.6|67999.6|68002.1|67987.1|68027.1|68012.1|68000.7|67985.7|515
1702637100000|2023-12-15 10:45:00|68002|67987|67995.9|67980.9|68012.3|67997.3|67989.3|67974.3|439
1702637400000|2023-12-15 10:50:00|67994.9|67979.9|67995.4|67980.4|68003.6|67988.6|67991|67976|503
1702637700000|2023-12-15 10:55:00|67995.5|67980.5|68007.9|67987.9|68020.8|68005.8|67994.6|67979.6|567
1702638000000|2023-12-15 11:00:00|68008.2|67988.2|67994.7|67979.7|68018.7|68003.7|67992.5|67977.5|577
1702638300000|2023-12-15 11:05:00|67994.8|67979.8|67995.3|67980.3|68004.5|67989.5|67986.7|67971|578
1702638600000|2023-12-15 11:10:00|67995.2|67980.2|68004.5|67984.5|68011.6|67996.6|67992|67975.8|506
1702638900000|2023-12-15 11:15:00|68004.4|67984.4|68017.2|67997.2|68021.5|68001.5|67990|67975|536
1702639200000|2023-12-15 11:20:00|68017.3|67997.3|68041.2|68026.2|68054.4|68034.4|68014.2|67997.3|521
1702639500000|2023-12-15 11:25:00|68041|68026|68025.5|68010.5|68043.7|68026.4|68014.1|67995.7|552
1702639800000|2023-12-15 11:30:00|68025.6|68010.6|68021.7|68001.7|68037.5|68022.5|68019.1|67999.1|527
1702640100000|2023-12-15 11:35:00|68021.6|68001.6|68009.8|67994.8|68028.9|68008.9|68008.5|67988.5|517
1702640400000|2023-12-15 11:40:00|68009.9|67994.9|67981.7|67966.7|68010|67995|67978.3|67960|504
1702640700000|2023-12-15 11:45:00|67981.8|67966.8|67980.1|67965.1|67997.4|67982.4|67977.9|67962.9|574
1702641000000|2023-12-15 11:50:00|67980|67965|67996.4|67981.4|68000.4|67982|67980|67965|487
1702641300000|2023-12-15 11:55:00|67996.6|67981.6|67979.4|67964.4|68002.3|67987.3|67973.6|67958.6|505
1702641600000|2023-12-15 12:00:00|67979.2|67964.2|67985.4|67970.4|67990.2|67975.2|67974|67959|514
1702641900000|2023-12-15 12:05:00|67984.9|67969.9|68020.3|68000.3|68020.7|68000.7|67984.5|67969.5|537
1702642200000|2023-12-15 12:10:00|68020.2|68000.2|68036|68016|68037.2|68017.2|68020.2|68000.2|424
1702642500000|2023-12-15 12:15:00|68035.4|68015.4|68037.2|68022.2|68041.4|68023|68024.4|68009.4|398
1702642800000|2023-12-15 12:20:00|68036.4|68021.4|68049.3|68029.3|68054.8|68039.1|68030.9|68015.9|474
1702643100000|2023-12-15 12:25:00|68049.2|68029.2|68045.5|68030.5|68053|68038|68043.3|68025.9|465
1702643400000|2023-12-15 12:30:00|68045.4|68030.4|68057.4|68042.4|68059.2|68044.2|68044.2|68029.2|393
1702643700000|2023-12-15 12:35:00|68057.5|68042.5|68060.4|68045.4|68068.4|68053.4|68054.9|68039.9|364
1702644000000|2023-12-15 12:40:00|68059.2|68044.2|68059.7|68039.7|68059.9|68044.7|68045.8|68025.8|503
1702644300000|2023-12-15 12:45:00|68059.6|68039.6|68080.3|68060.3|68081.2|68061.2|68059.5|68039.5|539
1702644600000|2023-12-15 12:50:00|68080.4|68060.4|68117.2|68097.2|68129.2|68109.2|68080.4|68060.4|541
1702644900000|2023-12-15 12:55:00|68121.1|68101.1|68138.4|68118.4|68153.5|68133.5|68116.9|68096.9|587
1702645200000|2023-12-15 13:00:00|68135.6|68120.6|68141.8|68126.8|68161.6|68141.6|68132.5|68117.5|723
1702645500000|2023-12-15 13:05:00|68141.7|68126.7|68118.8|68098.8|68144.9|68126.7|68115.7|68095.7|654
1702645800000|2023-12-15 13:10:00|68118.7|68098.7|68119.8|68099.8|68127|68107|68106.1|68086.8|605
1702646100000|2023-12-15 13:15:00|68119.3|68099.3|68130.6|68110.6|68141.1|68121.1|68116.6|68096.6|577
1702646400000|2023-12-15 13:20:00|68131.2|68111.2|68130.2|68110.2|68140.7|68120.7|68120.2|68100.2|766
1702646700000|2023-12-15 13:25:00|68130.3|68110.3|68150|68127.9|68152.4|68129.5|68126|68106|661
1702647000000|2023-12-15 13:30:00|68148.7|68125.8|68264.9|68244.9|68266.7|68246.7|68114.3|68079.5|1006
1702647300000|2023-12-15 13:35:00|68263.8|68243.8|68344.3|68324.3|68344.9|68324.9|68233|68213|1010
1702647600000|2023-12-15 13:40:00|68345.1|68325.1|68317.3|68297.3|68381.6|68361.6|68308.2|68288.2|949
1702647900000|2023-12-15 13:45:00|68319.1|68299.1|68326.7|68306.7|68359.9|68339.9|68311.4|68291.4|869
1702648200000|2023-12-15 13:50:00|68326.8|68306.8|68270.6|68250.6|68327.6|68307.6|68267.1|68247.1|810
1702648500000|2023-12-15 13:55:00|68271.3|68251.3|68306.2|68286.2|68326.1|68306.1|68263.7|68243.7|790
1702648800000|2023-12-15 14:00:00|68306.3|68286.3|68307.1|68287.1|68313.7|68293.7|68273.7|68253.7|757
1702649100000|2023-12-15 14:05:00|68307|68287|68287.2|68267.2|68315.8|68295.8|68268.1|68248.1|805
1702649400000|2023-12-15 14:10:00|68288.5|68268.5|68281.5|68261.5|68325.1|68305.1|68276.7|68256.7|758
1702649700000|2023-12-15 14:15:00|68281.6|68261.6|68253.1|68233.1|68284|68264|68229.6|68209.6|823
1702650000000|2023-12-15 14:20:00|68253.2|68233.2|68264.9|68244.9|68268.4|68248.4|68234|68214|762
1702650300000|2023-12-15 14:25:00|68265.3|68245.3|68281.2|68261.2|68281.2|68261.2|68239.4|68219.4|803
1702650600000|2023-12-15 14:30:00|68282.4|68262.4|68278.8|68258.8|68326.1|68306.1|68274.2|68254.2|833
1702650900000|2023-12-15 14:35:00|68279|68259|68315|68295|68340.1|68320.1|68278.9|68258.9|849
1702651200000|2023-12-15 14:40:00|68311.4|68291.4|68286.2|68258.1|68317.1|68297.1|68274.5|68254.5|801
1702651500000|2023-12-15 14:45:00|68285.2|68249.9|68272.7|68252.7|68325.1|68305.1|68247.1|68222.3|1043
1702651800000|2023-12-15 14:50:00|68272.6|68252.6|68280.7|68260.7|68308.7|68288.7|68253|68233|895
1702652100000|2023-12-15 14:55:00|68281|68261|68277.9|68257.9|68309.6|68289.6|68248.9|68228.9|883
1702652400000|2023-12-15 15:00:00|68277.6|68257.6|68316.9|68296.9|68321.5|68301.5|68253.3|68233.3|903
1702652700000|2023-12-15 15:05:00|68317.2|68297.2|68289.4|68269.4|68339.4|68319.4|68286.3|68266.3|791
1702653000000|2023-12-15 15:10:00|68290.3|68270.3|68282.6|68262.6|68311.6|68291.6|68270.5|68250.5|827
1702653300000|2023-12-15 15:15:00|68282.8|68262.8|68278.7|68258.7|68300.4|68280.4|68264.6|68244.6|772
1702653600000|2023-12-15 15:20:00|68279|68259|68288.9|68268.9|68313.1|68293.1|68277.7|68257.7|715
1702653900000|2023-12-15 15:25:00|68288.7|68268.7|68292.7|68272.7|68295.7|68275.7|68279.2|68259.2|695
1702654200000|2023-12-15 15:30:00|68294.6|68274.6|68286.4|68266.4|68321.4|68301.4|68271.8|68251.8|723
1702654500000|2023-12-15 15:35:00|68286.7|68266.7|68325.1|68305.1|68325.7|68305.7|68284.1|68264.1|655
1702654800000|2023-12-15 15:40:00|68324.4|68304.4|68337|68317|68337|68317|68304.1|68284.1|700
1702655100000|2023-12-15 15:45:00|68343.6|68323.6|68333.2|68313.2|68368.3|68350.4|68333.2|68313.2|682
1702655400000|2023-12-15 15:50:00|68333.4|68313.4|68305.9|68285.9|68348.5|68333.1|68298.5|68278.5|777
1702655700000|2023-12-15 15:55:00|68305.8|68285.8|68292.3|68277.3|68321.1|68304.9|68278.1|68261.6|819
1702656000000|2023-12-15 16:00:00|68292.5|68277.5|68347|68327|68347.8|68327.8|68286.2|68271|752
1702656300000|2023-12-15 16:05:00|68345.1|68325.1|68375.3|68355.3|68375.4|68355.4|68344.2|68324.2|687
1702656600000|2023-12-15 16:10:00|68375.1|68355.1|68352.3|68332.3|68381.5|68361.5|68352.3|68332.3|596
1702656900000|2023-12-15 16:15:00|68352.5|68332.5|68347.1|68327.1|68360.7|68340.7|68337.7|68317.7|620
1702657200000|2023-12-15 16:20:00|68347|68327|68311.7|68296.7|68347.1|68327.1|68308.7|68293.7|626
1702657500000|2023-12-15 16:25:00|68312.1|68297.1|68307.3|68292.3|68321.9|68306.9|68295.9|68279.1|614
1702657800000|2023-12-15 16:30:00|68307.4|68292.4|68304.2|68284.2|68310.9|68295.9|68290.6|68275.6|564
1702658100000|2023-12-15 16:35:00|68304.3|68284.3|68342.6|68327.6|68352|68334.7|68293.6|68278.5|572
1702658400000|2023-12-15 16:40:00|68341.2|68326.2|68371.5|68356.5|68381.8|68363.8|68336.8|68321.8|563
1702658700000|2023-12-15 16:45:00|68372.3|68357.3|68377.1|68357.1|68386.2|68371.2|68369.5|68349.5|598
1702659000000|2023-12-15 16:50:00|68377.2|68357.2|68379.8|68359.8|68389.1|68371.3|68364.8|68344.8|556
1702659300000|2023-12-15 16:55:00|68379.6|68359.6|68365.5|68345.5|68383|68363.9|68356.8|68336.8|594
1702659600000|2023-12-15 17:00:00|68365.3|68345.3|68366.7|68346.7|68371.9|68351.9|68353.9|68333.9|519
1702659900000|2023-12-15 17:05:00|68365.9|68345.9|68338.5|68318.5|68365.9|68345.9|68329|68309|550
1702660200000|2023-12-15 17:10:00|68338.7|68318.7|68325.1|68305.1|68341|68321|68319.5|68299.5|619
1702660500000|2023-12-15 17:15:00|68324.4|68304.4|68325.6|68305.6|68338.8|68318.8|68321|68301|555
1702660800000|2023-12-15 17:20:00|68325.7|68305.7|68325|68305|68329.9|68309.9|68313.3|68293.3|506
1702661100000|2023-12-15 17:25:00|68324.9|68304.9|68301.7|68281.7|68327.1|68307.1|68297.8|68277.8|528
1702661400000|2023-12-15 17:30:00|68302.1|68282.1|68298.2|68278.2|68312.5|68292.5|68291.8|68271.8|518
1702661700000|2023-12-15 17:35:00|68298.3|68278.3|68309.9|68289.9|68316.4|68296.4|68297.6|68277.6|309
1702662000000|2023-12-15 17:40:00|68310|68290|68326.2|68306.2|68333.9|68313.9|68298.1|68278.1|444
1702662300000|2023-12-15 17:45:00|68326|68306|68314.3|68294.3|68335.1|68315.1|68312.2|68292.2|469
1702662600000|2023-12-15 17:50:00|68310.3|68290.3|68319.3|68299.3|68331|68311|68310.3|68290.3|487
1702662900000|2023-12-15 17:55:00|68319.2|68299.2|68328.2|68308.2|68332|68312|68317.3|68297.3|600
1702663200000|2023-12-15 18:00:00|68328.8|68308.8|68339.7|68319.7|68351.5|68331.5|68325.6|68305.6|567
1702663500000|2023-12-15 18:05:00|68339.9|68319.9|68350.3|68330.3|68358|68338|68339.9|68319.9|482
1702663800000|2023-12-15 18:10:00|68350.4|68330.4|68389.3|68369.3|68389.4|68369.4|68349.2|68329.2|518
1702664100000|2023-12-15 18:15:00|68389.4|68369.4|68408.1|68388.1|68411.6|68391.6|68387.4|68367.4|608
1702664400000|2023-12-15 18:20:00|68407.9|68387.9|68406.6|68386.6|68419.7|68399.7|68398.1|68378.1|585
1702664700000|2023-12-15 18:25:00|68406.7|68386.7|68396.3|68376.3|68417.3|68397.3|68395.7|68375.7|524
1702665000000|2023-12-15 18:30:00|68396.6|68376.6|68391.8|68371.8|68398.5|68378.5|68359.3|68339.3|550
1702665300000|2023-12-15 18:35:00|68391.9|68371.9|68397.4|68377.4|68406.8|68386.8|68381.6|68361.6|482
1702665600000|2023-12-15 18:40:00|68397.5|68377.5|68435.7|68415.7|68439.2|68419.2|68397.5|68377.5|584
1702665900000|2023-12-15 18:45:00|68434.6|68414.6|68423|68403|68445.4|68425.4|68422.1|68402.1|505
1702666200000|2023-12-15 18:50:00|68421.2|68401.2|68436.7|68416.7|68438|68418|68420.1|68400.1|518
1702666500000|2023-12-15 18:55:00|68436.6|68416.6|68434.1|68414.1|68465.8|68445.8|68427.7|68407.7|632
1702666800000|2023-12-15 19:00:00|68434.8|68414.8|68433.4|68413.4|68442.3|68422.3|68417.4|68397.4|634
1702667100000|2023-12-15 19:05:00|68433.5|68413.5|68440.1|68420.1|68450.8|68430.8|68423.9|68403.9|570
1702667400000|2023-12-15 19:10:00|68440.2|68420.2|68443.4|68423.4|68449.5|68429.5|68434.4|68414.4|578
1702667700000|2023-12-15 19:15:00|68442.7|68422.7|68418.2|68398.2|68442.7|68422.7|68415.5|68395.5|542
1702668000000|2023-12-15 19:20:00|68417.8|68397.8|68453.2|68433.2|68459.3|68439.3|68417.1|68397.1|551
1702668300000|2023-12-15 19:25:00|68453.5|68433.5|68443.9|68423.9|68458.4|68438.4|68440.6|68420.6|464
1702668600000|2023-12-15 19:30:00|68443.5|68423.5|68431.4|68411.4|68449.6|68429.6|68424.5|68404.5|515
1702668900000|2023-12-15 19:35:00|68431.6|68411.6|68436.2|68416.2|68442.3|68422.3|68430.5|68410.5|420
1702669200000|2023-12-15 19:40:00|68435.9|68415.9|68419|68399|68437.3|68417.3|68418.6|68398.6|410
1702669500000|2023-12-15 19:45:00|68418.9|68398.9|68421.9|68401.9|68426.8|68406.8|68413.3|68393.3|418
1702669800000|2023-12-15 19:50:00|68421.8|68401.8|68415.9|68395.9|68422.8|68402.8|68413.1|68393.1|405
1702670100000|2023-12-15 19:55:00|68415.8|68395.8|68397.4|68377.4|68420.2|68400.2|68396.2|68376.2|588
1702670400000|2023-12-15 20:00:00|68397.2|68377.2|68369.3|68349.3|68402.5|68382.5|68369|68349|563
1702670700000|2023-12-15 20:05:00|68369.4|68349.4|68385.8|68365.8|68389.4|68369.4|68369.3|68349.3|455
1702671000000|2023-12-15 20:10:00|68385.6|68365.6|68387.6|68367.6|68395.3|68375.3|68372.9|68352.9|409
1702671300000|2023-12-15 20:15:00|68388.9|68368.9|68381.2|68361.2|68389.9|68369.9|68370.3|68350.3|483
1702671600000|2023-12-15 20:20:00|68381.1|68361.1|68360.8|68340.8|68381.9|68361.9|68360.8|68340.8|419
1702671900000|2023-12-15 20:25:00|68360.9|68340.9|68345.2|68325.2|68362|68342|68342.2|68322.2|330
1702672200000|2023-12-15 20:30:00|68345.4|68325.4|68369.5|68349.5|68370.4|68350.4|68337.7|68317.7|481
1702672500000|2023-12-15 20:35:00|68370|68350|68369.8|68349.8|68382.7|68362.7|68364|68344|486
1702672800000|2023-12-15 20:40:00|68370|68350|68386.7|68366.7|68388.8|68368.8|68366.1|68346.1|455
1702673100000|2023-12-15 20:45:00|68386.6|68366.6|68393.5|68373.5|68398.2|68378.2|68385.5|68365.5|434
1702673400000|2023-12-15 20:50:00|68394.3|68374.3|68388.8|68368.8|68395.1|68375.1|68369|68349|569
1702673700000|2023-12-15 20:55:00|68386.8|68366.8|68432.4|68412.4|68432.4|68412.4|68382|68362|526
1702674000000|2023-12-15 21:00:00|68433.8|68413.8|68438.9|68418.9|68445.4|68425.4|68424.1|68404.1|472
1702674300000|2023-12-15 21:05:00|68439|68419|68434.2|68414.2|68439.1|68419.1|68417.5|68397.5|394
1702674600000|2023-12-15 21:10:00|68434|68414|68442|68422|68444.3|68424.3|68426.1|68406.1|299
1702674900000|2023-12-15 21:15:00|68441.8|68421.8|68429.1|68409.1|68442.9|68422.9|68426.1|68406.1|268
1702675200000|2023-12-15 21:20:00|68428.9|68408.9|68436.8|68416.8|68440|68420|68428.9|68408.9|323
1702675500000|2023-12-15 21:25:00|68436.6|68416.6|68431.4|68411.4|68438.2|68418.2|68427.2|68407.2|418
1702675800000|2023-12-15 21:30:00|68431.2|68411.2|68429.5|68409.5|68434.6|68414.6|68429.4|68409.4|406
1702676100000|2023-12-15 21:35:00|68429.3|68409.3|68429.7|68409.7|68431.1|68411.1|68427.6|68407.6|552
1702676400000|2023-12-15 21:40:00|68429.3|68409.3|68429.6|68409.6|68434.3|68414.3|68428.7|68408.7|455
1702676700000|2023-12-15 21:45:00|68429.3|68409.3|68434.1|68414.1|68435.9|68415.9|68429.3|68409.3|403
1702677000000|2023-12-15 21:50:00|68434.3|68414.3|68425.1|68405.1|68434.7|68414.7|68425.1|68405.1|279
1702677300000|2023-12-15 21:55:00|68425.4|68405.4|68426|68406|68434.1|68414.1|68424.1|68404.1|211
1702846800000|2023-12-17 21:00:00|68462.5|68348.5|68428.5|68339.5|68462.5|68348.5|68428.5|68339.5|2
1702847100000|2023-12-17 21:05:00|68471.3|68357.3|68471.3|68357.3|68471.3|68357.3|68471.3|68357.3|1
1702847700000|2023-12-17 21:15:00|68427.2|68336.7|68427.2|68336.7|68427.2|68336.7|68427.2|68336.7|1
1702848300000|2023-12-17 21:25:00|68397.7|68367.7|68406.5|68376.5|68428.4|68376.5|68397.7|68339.4|7
1702848600000|2023-12-17 21:30:00|68400|68370|68400|68370|68427.2|68370|68400|68356.6|3
1702848900000|2023-12-17 21:35:00|68427.2|68356.6|68388.1|68358.1|68427.2|68370|68381|68351|28
1702849200000|2023-12-17 21:40:00|68382.6|68352.6|68381.3|68351.3|68388.1|68358.1|68381.2|68351.2|6
1702849500000|2023-12-17 21:45:00|68436.6|68322.6|68386.8|68356.8|68436.6|68364.1|68383.3|68322.6|9
1702849800000|2023-12-17 21:50:00|68390.2|68360.2|68388.7|68368.7|68408.9|68379.1|68382.7|68348.4|13
1702850100000|2023-12-17 21:55:00|68386.7|68366.7|68388.6|68368.6|68406.3|68375.3|68386.7|68342.3|9
1702850400000|2023-12-17 22:00:00|68388.5|68368.5|68399.8|68379.8|68427.7|68383.3|68388.5|68342.2|26
1702850700000|2023-12-17 22:05:00|68396.2|68376.2|68416.4|68396.4|68419.5|68399.5|68396.2|68376.2|100
1702851000000|2023-12-17 22:10:00|68416.1|68396.1|68419.2|68399.2|68419.5|68399.5|68411|68391|48
1702851300000|2023-12-17 22:15:00|68418.7|68398.7|68419.5|68399.5|68420|68400|68418.4|68398.4|47
1702851600000|2023-12-17 22:20:00|68426.5|68392.5|68419.2|68397.4|68426.5|68398.5|68417.1|68392.5|68
1702851900000|2023-12-17 22:25:00|68419.3|68397.3|68416.1|68395.1|68422.9|68397.5|68416.1|68390.2|55
1702852200000|2023-12-17 22:30:00|68418.6|68393.1|68417.7|68396.5|68421.7|68400.2|68416.1|68391.9|96
1702852500000|2023-12-17 22:35:00|68417.5|68395.9|68417.2|68395.6|68419.8|68396.9|68414|68393|77
1702852800000|2023-12-17 22:40:00|68417.3|68395.8|68417.8|68396.6|68421.6|68397.5|68414.6|68393.4|98
1702853100000|2023-12-17 22:45:00|68418|68396.7|68421.8|68396.3|68421.9|68397.5|68416.8|68394|141
1702853400000|2023-12-17 22:50:00|68421.7|68396.1|68420.5|68400.5|68423|68400.5|68418|68395.4|145
1702853700000|2023-12-17 22:55:00|68418|68398|68429.8|68391.3|68430.1|68400.7|68417.4|68390.9|151
1702854000000|2023-12-17 23:00:00|68429.7|68392.3|68437|68417|68438|68418|68425.8|68390.9|414
1702854300000|2023-12-17 23:05:00|68437.1|68417.1|68415.1|68395.1|68437.2|68417.2|68414.7|68394.7|201
1702854600000|2023-12-17 23:10:00|68415.3|68395.3|68416.7|68396.7|68420.9|68400.9|68411.6|68391.6|183
1702854900000|2023-12-17 23:15:00|68417|68397|68415.4|68395.4|68420|68400|68412|68392|206
1702855200000|2023-12-17 23:20:00|68415.8|68395.8|68420.8|68400.8|68421.5|68401.5|68411.9|68391.9|209
1702855500000|2023-12-17 23:25:00|68420.6|68400.6|68433.2|68413.2|68436.3|68416.3|68416.6|68396.6|217
1702855800000|2023-12-17 23:30:00|68433.3|68413.3|68434|68414|68438.9|68418.9|68425|68405|232
1702856100000|2023-12-17 23:35:00|68434.3|68414.3|68443.3|68423.3|68444.9|68424.9|68434.3|68414.3|250
1702856400000|2023-12-17 23:40:00|68443.2|68423.2|68434.6|68414.6|68443.8|68423.8|68431.1|68411.1|201
1702856700000|2023-12-17 23:45:00|68434.7|68414.7|68438.9|68418.9|68442.3|68422.3|68434.7|68414.7|206
1702857000000|2023-12-17 23:50:00|68438.8|68418.8|68430.2|68410.2|68438.8|68418.8|68430.1|68410.1|190
1702857300000|2023-12-17 23:55:00|68430.1|68410.1|68427.2|68407.2|68434.1|68414.1|68426.6|68406.6|207
1702857600000|2023-12-18 00:00:00|68427.5|68407.5|68428.6|68408.6|68432.1|68412.1|68415.5|68395.5|381
1702857900000|2023-12-18 00:05:00|68428.7|68408.7|68416.1|68396.1|68429.6|68409.6|68414|68394|320
1702858200000|2023-12-18 00:10:00|68416.2|68396.2|68406.6|68386.6|68420.4|68400.4|68405|68385|318
1702858500000|2023-12-18 00:15:00|68406.9|68386.9|68403.8|68383.8|68408.2|68388.2|68400.7|68380.7|282
1702858800000|2023-12-18 00:20:00|68403.7|68383.7|68399|68379|68407.1|68387.1|68398.2|68378.2|377
1702859100000|2023-12-18 00:25:00|68398.9|68378.9|68401.9|68381.9|68410.8|68390.8|68396.6|68376.6|287
1702859400000|2023-12-18 00:30:00|68402.9|68382.9|68400.2|68380.2|68407|68387|68397.9|68377.9|286
1702859700000|2023-12-18 00:35:00|68400.1|68380.1|68395|68375|68404.2|68384.2|68394.4|68374.4|298
1702860000000|2023-12-18 00:40:00|68395.2|68375.2|68410.8|68390.8|68413.2|68393.2|68395.2|68375.2|399
1702860300000|2023-12-18 00:45:00|68410.7|68390.7|68397.9|68377.9|68411.1|68391.1|68395.4|68375.4|299
1702860600000|2023-12-18 00:50:00|68398|68378|68396.1|68376.1|68402.2|68382.2|68395.1|68375.1|386
1702860900000|2023-12-18 00:55:00|68396|68376|68390.5|68370.5|68398|68378|68386.6|68366.6|384
1702861200000|2023-12-18 01:00:00|68390.6|68370.6|68393.1|68373.1|68401.7|68381.7|68390.5|68370.5|466
1702861500000|2023-12-18 01:05:00|68393|68373|68406.2|68386.2|68407.5|68387.5|68392|68372|361
1702861800000|2023-12-18 01:10:00|68405.2|68385.2|68398|68378|68418.7|68398.7|68398|68378|393
1702862100000|2023-12-18 01:15:00|68400.5|68380.5|68406.3|68386.3|68408|68388|68398.6|68378.6|349
1702862400000|2023-12-18 01:20:00|68406|68386|68400.4|68380.4|68410.1|68390.1|68393.5|68373.5|298
1702862700000|2023-12-18 01:25:00|68399.7|68379.7|68402.7|68382.7|68403.4|68383.4|68395.7|68375.7|306
1702863000000|2023-12-18 01:30:00|68402.8|68382.8|68409.1|68389.1|68420.5|68400.5|68399.8|68379.8|444
1702863300000|2023-12-18 01:35:00|68409|68389|68418.8|68398.8|68423.1|68403.1|68408.3|68388.3|374
1702863600000|2023-12-18 01:40:00|68418.9|68398.9|68411.3|68391.3|68420.6|68400.6|68407.6|68387.6|325
1702863900000|2023-12-18 01:45:00|68411.2|68391.2|68415.1|68395.1|68428.7|68408.7|68411.2|68391.2|346
1702864200000|2023-12-18 01:50:00|68415.2|68395.2|68417.4|68397.4|68421.6|68401.6|68413|68393|320
1702864500000|2023-12-18 01:55:00|68417.3|68397.3|68410.5|68390.5|68417.5|68397.5|68407.8|68387.8|293
1702864800000|2023-12-18 02:00:00|68410.4|68390.4|68384.9|68364.9|68410.7|68390.7|68383.7|68363.7|324
1702865100000|2023-12-18 02:05:00|68384.8|68364.8|68378.5|68358.5|68390.9|68370.9|68376|68356|325
1702865400000|2023-12-18 02:10:00|68378.2|68358.2|68364.5|68344.5|68380.2|68360.2|68363.7|68343.7|279
1702865700000|2023-12-18 02:15:00|68364.4|68344.4|68373.9|68353.9|68378.5|68358.5|68364.3|68344.3|276
1702866000000|2023-12-18 02:20:00|68374|68354|68378.1|68358.1|68385.9|68365.9|68371.3|68351.3|302
1702866300000|2023-12-18 02:25:00|68378|68358|68383.4|68363.4|68383.9|68363.9|68376.7|68356.7|290
1702866600000|2023-12-18 02:30:00|68383.5|68363.5|68382.9|68362.9|68390.2|68370.2|68381.1|68361.1|331
1702866900000|2023-12-18 02:35:00|68382.8|68362.8|68366.9|68346.9|68382.8|68362.8|68364.5|68344.5|307
1702867200000|2023-12-18 02:40:00|68366.7|68346.7|68370|68350|68377.2|68357.2|68365.6|68345.6|266
1702867500000|2023-12-18 02:45:00|68370.1|68350.1|68364.1|68344.1|68373.3|68353.3|68362.1|68342.1|233
1702867800000|2023-12-18 02:50:00|68366|68346|68371.4|68351.4|68373.1|68353.1|68366|68346|247
1702868100000|2023-12-18 02:55:00|68372.9|68352.9|68370.2|68350.2|68374|68354|68369.7|68349.7|281
1702868400000|2023-12-18 03:00:00|68370.1|68350.1|68369.2|68349.2|68375.5|68357.6|68367|68347.9|242
1702868700000|2023-12-18 03:05:00|68369.1|68349.1|68350.3|68330.3|68369.1|68349.1|68350.3|68330.3|257
1702869000000|2023-12-18 03:10:00|68350.2|68330.2|68336.7|68316.7|68350.2|68330.2|68336.6|68316.6|285
1702869300000|2023-12-18 03:15:00|68336.6|68316.6|68337.2|68317.2|68340.7|68320.7|68333.8|68313.8|237
1702869600000|2023-12-18 03:20:00|68337.1|68317.1|68329.6|68309.6|68337.1|68317.1|68325.9|68305.9|301
1702869900000|2023-12-18 03:25:00|68329.7|68309.7|68330.7|68310.7|68330.7|68310.7|68322.5|68304|223
1702870200000|2023-12-18 03:30:00|68330.8|68310.8|68325.4|68305.4|68336.3|68316.3|68324.8|68304.8|326
1702870500000|2023-12-18 03:35:00|68325.5|68305.5|68323.1|68303.1|68325.5|68305.5|68315.3|68295.3|278
1702870800000|2023-12-18 03:40:00|68322.9|68302.9|68320.4|68300.4|68322.9|68302.9|68309|68289|319
1702871100000|2023-12-18 03:45:00|68320.5|68300.5|68323.2|68303.2|68328.8|68308.8|68320.5|68300.5|243
1702871400000|2023-12-18 03:50:00|68323.1|68303.1|68320.7|68300.7|68326.3|68306.3|68320.7|68300.7|215
1702871700000|2023-12-18 03:55:00|68320.8|68300.8|68325.5|68305.5|68326.9|68306.9|68320.3|68300.3|208
1702872000000|2023-12-18 04:00:00|68325.6|68305.6|68328.3|68308.3|68332.5|68312.5|68322.8|68305.3|200
1702872300000|2023-12-18 04:05:00|68328.4|68308.4|68325.4|68305.4|68329.5|68309.5|68322.4|68302.4|223
1702872600000|2023-12-18 04:10:00|68325.3|68305.3|68326.9|68306.9|68332.1|68312.1|68325.3|68305.3|182
1702872900000|2023-12-18 04:15:00|68326.8|68306.8|68329.5|68309.5|68332.8|68312.8|68326.7|68306.7|196
1702873200000|2023-12-18 04:20:00|68329.4|68309.4|68326.4|68306.4|68332|68312|68326.3|68306.3|249
1702873500000|2023-12-18 04:25:00|68326.2|68306.2|68328.3|68308.3|68328.7|68308.9|68321.8|68301.8|215
1702873800000|2023-12-18 04:30:00|68328.2|68308.2|68337.5|68317.5|68339|68319|68324.8|68304.8|261
1702874100000|2023-12-18 04:35:00|68337.6|68317.6|68340.5|68320.5|68341.4|68321.4|68337.6|68317.6|231
1702874400000|2023-12-18 04:40:00|68340.4|68320.4|68338.1|68318.1|68343.3|68323.3|68336.8|68316.8|242
1702874700000|2023-12-18 04:45:00|68338.2|68318.2|68338.4|68318.4|68339.8|68319.8|68332.2|68312.2|239
1702875000000|2023-12-18 04:50:00|68338.3|68318.3|68337.8|68317.8|68339.2|68319.2|68334.4|68314.4|234
1702875300000|2023-12-18 04:55:00|68337.6|68317.6|68319.2|68299.2|68340|68320|68318.4|68298.4|335
1702875600000|2023-12-18 05:00:00|68319.1|68299.1|68318.7|68298.7|68321.3|68301.3|68310.1|68290.1|362
1702875900000|2023-12-18 05:05:00|68318.6|68298.6|68317.4|68297.4|68325.4|68305.4|68316.9|68296.9|267
1702876200000|2023-12-18 05:10:00|68317.3|68297.3|68316.1|68296.1|68322.4|68302.4|68313.1|68293.1|282
1702876500000|2023-12-18 05:15:00|68316.2|68296.2|68318.3|68298.3|68318.3|68298.3|68312.4|68292.4|255
1702876800000|2023-12-18 05:20:00|68318.4|68298.4|68305.6|68285.6|68318.8|68298.8|68304.3|68284.3|268
1702877100000|2023-12-18 05:25:00|68307|68287|68305.3|68285.3|68312.5|68292.5|68305|68285|254
1702877400000|2023-12-18 05:30:00|68305.2|68285.2|68321.1|68301.1|68323.3|68303.3|68303|68283|315
1702877700000|2023-12-18 05:35:00|68320.8|68300.8|68324.9|68304.9|68324.9|68304.9|68318.1|68298.1|228
1702878000000|2023-12-18 05:40:00|68325|68305|68326.1|68306.1|68338.4|68318.4|68324.5|68304.5|309
1702878300000|2023-12-18 05:45:00|68326.2|68306.2|68330.8|68310.8|68334.7|68314.7|68325.5|68305.5|286
1702878600000|2023-12-18 05:50:00|68330.9|68310.9|68330.6|68310.6|68336.9|68316.9|68329.9|68309.9|206
1702878900000|2023-12-18 05:55:00|68330.4|68310.4|68309.6|68289.6|68330.4|68310.4|68307.1|68287.1|405
1702879200000|2023-12-18 06:00:00|68309.5|68289.5|68320.9|68300.9|68331.4|68311.4|68309.4|68289.4|327
1702879500000|2023-12-18 06:05:00|68320.7|68300.7|68326.5|68306.5|68326.9|68306.9|68316.6|68296.6|335
1702879800000|2023-12-18 06:10:00|68326.6|68306.6|68323.4|68303.4|68332.9|68312.9|68320.9|68300.9|325
1702880100000|2023-12-18 06:15:00|68323.5|68303.5|68306.8|68286.8|68324.3|68304.3|68306.4|68286.4|330
1702880400000|2023-12-18 06:20:00|68306.7|68286.7|68309|68289|68311.6|68291.6|68305.7|68285.7|249
1702880700000|2023-12-18 06:25:00|68309.2|68289.2|68299.1|68279.1|68318.5|68298.5|68298.8|68278.8|363
1702881000000|2023-12-18 06:30:00|68298.9|68278.9|68304.8|68284.8|68309.1|68289.1|68294.8|68274.8|301
1702881300000|2023-12-18 06:35:00|68304.7|68284.7|68295.1|68275.1|68305|68285|68293.7|68273.7|277
1702881600000|2023-12-18 06:40:00|68295|68275|68290.6|68270.6|68301.5|68281.5|68280.9|68260.9|367
1702881900000|2023-12-18 06:45:00|68290.5|68270.5|68290.6|68270.6|68302.3|68282.3|68290.5|68270.5|321
1702882200000|2023-12-18 06:50:00|68290.5|68270.5|68292.4|68272.4|68292.8|68272.8|68285.4|68265.4|268
1702882500000|2023-12-18 06:55:00|68292.3|68272.3|68290.4|68270.4|68295.1|68275.1|68285.6|68265.6|321
1702882800000|2023-12-18 07:00:00|68290.7|68270.7|68295.3|68275.3|68304.8|68284.8|68290.7|68270.7|520
1702883100000|2023-12-18 07:05:00|68294.9|68274.9|68292.7|68272.7|68301.9|68281.9|68290.5|68270.5|426
1702883400000|2023-12-18 07:10:00|68292.6|68272.6|68288.7|68268.7|68298.3|68278.3|68285|68265|414
1702883700000|2023-12-18 07:15:00|68288.9|68268.9|68280.9|68260.9|68294.2|68274.2|68279.6|68259.6|364
1702884000000|2023-12-18 07:20:00|68280.8|68260.8|68296.2|68276.2|68300.3|68280.3|68266.3|68246.3|452
1702884300000|2023-12-18 07:25:00|68296.3|68276.3|68281.6|68261.6|68304.3|68285.5|68280.9|68260.9|441
1702884600000|2023-12-18 07:30:00|68281.5|68261.5|68257.3|68237.3|68281.8|68261.8|68256.6|68236.6|456
1702884900000|2023-12-18 07:35:00|68258.1|68238.1|68226.4|68206.4|68264.3|68244.3|68223.3|68203.3|482
1702885200000|2023-12-18 07:40:00|68226.3|68206.3|68238.4|68218.4|68239.5|68221.8|68218.1|68198.7|489
1702885500000|2023-12-18 07:45:00|68238.8|68218.8|68251.5|68236.5|68254.8|68239.8|68234.9|68218.8|521
1702885800000|2023-12-18 07:50:00|68251.7|68236.7|68244.2|68229.2|68254.1|68239.1|68236.2|68221.2|505
1702886100000|2023-12-18 07:55:00|68244.3|68229.3|68268.1|68253.1|68268.1|68253.1|68242.8|68223.8|582
1702886400000|2023-12-18 08:00:00|68267.9|68252.9|68275.3|68260.3|68300.3|68280.3|68267.8|68252.4|760
1702886700000|2023-12-18 08:05:00|68275.7|68260.7|68292.1|68272.1|68303.1|68286.1|68269.7|68254.7|573
1702887000000|2023-12-18 08:10:00|68292|68272|68301.8|68281.8|68305.5|68286.6|68280.2|68260.3|641
1702887300000|2023-12-18 08:15:00|68301.7|68281.7|68279.6|68259.6|68301.9|68284.3|68276.7|68258.8|597
1702887600000|2023-12-18 08:20:00|68279.7|68259.7|68288.7|68273.7|68301.8|68285.4|68277.5|68257.5|606
1702887900000|2023-12-18 08:25:00|68288.8|68273.8|68276|68261|68289.8|68274.8|68274.2|68258.6|608
1702888200000|2023-12-18 08:30:00|68273.2|68258.2|68265.9|68250.9|68287.9|68270.8|68257.8|68238.3|661
1702888500000|2023-12-18 08:35:00|68266.6|68251.6|68290.7|68275.7|68297.9|68282.9|68265.6|68250.6|594
1702888800000|2023-12-18 08:40:00|68290.9|68275.9|68286.3|68271.3|68294.1|68279.1|68268.5|68248.5|564
1702889100000|2023-12-18 08:45:00|68285.1|68270.1|68286.5|68271.5|68293.9|68278.9|68281|68266|517
1702889400000|2023-12-18 08:50:00|68286.4|68271.4|68290.3|68275.3|68297.4|68280.3|68282.3|68267.3|450
1702889700000|2023-12-18 08:55:00|68289.9|68274.9|68290.2|68270.2|68296.2|68279.3|68282.8|68266.4|505
1702890000000|2023-12-18 09:00:00|68291.3|68271.3|68288.1|68273.1|68316.7|68298.5|68286.1|68270.1|608
1702890300000|2023-12-18 09:05:00|68288.2|68273.2|68274.3|68259.3|68289.4|68274.4|68254.2|68239.2|579
1702890600000|2023-12-18 09:10:00|68273.1|68258.1|68226|68211|68276.4|68258.1|68223.8|68206.2|572
1702890900000|2023-12-18 09:15:00|68226.3|68211.3|68241.8|68226.8|68243.8|68228.8|68219.9|68204.9|546
1702891200000|2023-12-18 09:20:00|68241.6|68226.6|68247.7|68232.7|68250.2|68235.2|68227.4|68212.4|533
1702891500000|2023-12-18 09:25:00|68247.6|68232.6|68262.9|68247.9|68268.6|68249.5|68247.6|68232.6|492
1702891800000|2023-12-18 09:30:00|68262.7|68247.7|68239.3|68224.3|68271.2|68256.2|68237.9|68222.9|557
1702892100000|2023-12-18 09:35:00|68239.2|68224.2|68257.2|68242.2|68257.4|68242.4|68233.1|68218.1|560
1702892400000|2023-12-18 09:40:00|68257.3|68242.3|68262.9|68247.9|68265.4|68247.9|68255.3|68239|486
1702892700000|2023-12-18 09:45:00|68262.8|68247.8|68248.5|68233.5|68265.6|68250.6|68240.4|68225.4|513
1702893000000|2023-12-18 09:50:00|68248.6|68233.6|68267.3|68252.3|68271|68256|68245.1|68230.1|497
1702893300000|2023-12-18 09:55:00|68267.2|68252.2|68272.1|68257.1|68281|68266|68266.3|68251.3|569
1702893600000|2023-12-18 10:00:00|68272.2|68257.2|68271.5|68256.5|68285.1|68270.1|68269|68252.9|484
1702893900000|2023-12-18 10:05:00|68271.6|68256.6|68278.8|68258.8|68278.8|68262.4|68264.6|68249.6|473
1702894200000|2023-12-18 10:10:00|68278.9|68258.9|68293.9|68273.9|68300|68280|68278.7|68258.7|415
1702894500000|2023-12-18 10:15:00|68293.6|68273.6|68292.2|68272.2|68307.4|68292.4|68283.2|68268.2|437
1702894800000|2023-12-18 10:20:00|68292.1|68272.1|68296.7|68281.7|68299.9|68284.9|68288.1|68272|452
1702895100000|2023-12-18 10:25:00|68296.8|68281.8|68304.6|68289.6|68308.5|68293.5|68296.7|68281.7|433
1702895400000|2023-12-18 10:30:00|68304.4|68289.4|68313|68298|68321.9|68306.9|68293.8|68278.8|532
1702895700000|2023-12-18 10:35:00|68313.1|68298.1|68324|68309|68342|68327|68310.2|68295.2|555
1702896000000|2023-12-18 10:40:00|68324.2|68309.2|68324.4|68309.4|68330.3|68315.3|68314.4|68299.4|577
1702896300000|2023-12-18 10:45:00|68320.9|68305.9|68296.5|68276.5|68323.5|68308.5|68289.6|68269.6|531
1702896600000|2023-12-18 10:50:00|68296.3|68276.3|68302.1|68287.1|68303.1|68288.1|68290.2|68270.2|455
1702896900000|2023-12-18 10:55:00|68301.5|68286.5|68332.6|68312.6|68336.1|68316.1|68298|68283|556
1702897200000|2023-12-18 11:00:00|68332|68312|68337.3|68322.3|68349.9|68334.9|68321.8|68303.4|526
1702897500000|2023-12-18 11:05:00|68337.6|68322.6|68330.3|68315.3|68337.6|68322.6|68319.1|68299.9|473
1702897800000|2023-12-18 11:10:00|68330.2|68315.2|68325|68305|68332.5|68317.5|68320.1|68305|455
1702898100000|2023-12-18 11:15:00|68325.3|68305.3|68311.8|68296.8|68330.7|68310.7|68310.9|68290.9|680
1702898400000|2023-12-18 11:20:00|68311.9|68296.9|68316.4|68296.4|68319.8|68301.1|68311.1|68291.1|456
1702898700000|2023-12-18 11:25:00|68316.5|68296.5|68324.1|68304.1|68329.9|68312|68314.2|68295.3|405
1702899000000|2023-12-18 11:30:00|68324.2|68304.2|68322.7|68302.7|68326.6|68307.9|68312.9|68295|422
1702899300000|2023-12-18 11:35:00|68322.6|68302.6|68337.2|68322.2|68344.1|68329.1|68315.5|68295.5|394
1702899600000|2023-12-18 11:40:00|68338|68323|68329|68314|68341|68326|68315.9|68300.9|416
1702899900000|2023-12-18 11:45:00|68329.2|68314.2|68330|68315|68342.3|68327.3|68323.1|68308.1|458
1702900200000|2023-12-18 11:50:00|68329.8|68314.8|68334.9|68314.9|68347.1|68332.1|68325.1|68310.1|535
1702900500000|2023-12-18 11:55:00|68334.8|68314.8|68315.6|68300.6|68334.9|68314.9|68315.1|68295.1|512
1702900800000|2023-12-18 12:00:00|68314.5|68299.5|68321|68301|68324.3|68304.3|68296.6|68276.6|533
1702901100000|2023-12-18 12:05:00|68321.1|68301.1|68317.7|68297.7|68326.9|68307.8|68314.7|68294.7|418
1702901400000|2023-12-18 12:10:00|68317.6|68297.6|68319.3|68299.3|68319.9|68301.2|68312.6|68294.7|389
1702901700000|2023-12-18 12:15:00|68319.2|68299.2|68310|68290|68319.6|68299.6|68304.6|68284.6|428
1702902000000|2023-12-18 12:20:00|68310.1|68290.1|68320.3|68300.3|68325.5|68306|68300.8|68280.8|494
1702902300000|2023-12-18 12:25:00|68320.2|68300.2|68293.6|68278.6|68320.2|68300.2|68291.4|68276.4|484
1702902600000|2023-12-18 12:30:00|68293.7|68278.7|68292.9|68277.9|68306|68291|68286.8|68271.8|479
1702902900000|2023-12-18 12:35:00|68293.1|68278.1|68301.4|68286.4|68302.4|68287.4|68291.9|68276.9|471
1702903200000|2023-12-18 12:40:00|68301.1|68286.1|68335.5|68320.5|68338.2|68323.2|68297.7|68282.7|492
1702903500000|2023-12-18 12:45:00|68335.6|68320.6|68303|68288|68337.3|68322.3|68295.6|68280.6|515
1702903800000|2023-12-18 12:50:00|68302.9|68287.9|68289|68274|68326.2|68311.2|68288.9|68273.9|519
1702904100000|2023-12-18 12:55:00|68288.8|68273.8|68315|68300|68324.6|68309.6|68287.4|68272.4|658
1702904400000|2023-12-18 13:00:00|68315.4|68300.4|68280.4|68260.4|68315.4|68300.4|68273.8|68258.8|597
1702904700000|2023-12-18 13:05:00|68280.2|68260.2|68292|68272|68292|68274.6|68261|68241|602
1702905000000|2023-12-18 13:10:00|68292.2|68272.2|68296.4|68281.4|68300.1|68285.1|68280|68265|568
1702905300000|2023-12-18 13:15:00|68296.5|68281.5|68303.9|68283.9|68304.6|68284.6|68283.7|68268.7|530
1702905600000|2023-12-18 13:20:00|68304.1|68284.1|68266.8|68246.8|68309.3|68289.3|68263.8|68243.8|669
1702905900000|2023-12-18 13:25:00|68267.1|68247.1|68240.7|68225.7|68274.4|68254.4|68239.4|68220.5|595
1702906200000|2023-12-18 13:30:00|68240.8|68225.8|68231|68216|68257.7|68242.7|68231|68211.6|587
1702906500000|2023-12-18 13:35:00|68231.1|68216.1|68244.1|68229.1|68258.8|68238.8|68217.7|68202.7|676
1702906800000|2023-12-18 13:40:00|68244.3|68229.3|68248.4|68228.4|68266|68251|68236.5|68216.5|686
1702907100000|2023-12-18 13:45:00|68249.7|68229.7|68231.8|68216.8|68251.2|68231.2|68226.4|68206.4|610
1702907400000|2023-12-18 13:50:00|68231.9|68216.9|68265.1|68245.1|68266.6|68246.6|68231.7|68213.7|623
1702907700000|2023-12-18 13:55:00|68264.7|68244.7|68268.5|68253.5|68272.6|68256.3|68246.6|68226.6|693
1702908000000|2023-12-18 14:00:00|68268.2|68253.2|68232.5|68217.5|68275|68255|68232.3|68215.1|692
1702908300000|2023-12-18 14:05:00|68232.4|68217.4|68236.1|68221.1|68247.8|68232.8|68229.8|68214.8|605
1702908600000|2023-12-18 14:10:00|68235.8|68220.8|68252.5|68232.5|68255.6|68236.2|68219.3|68199.3|649
1702908900000|2023-12-18 14:15:00|68252.4|68232.4|68231.6|68211.6|68265.2|68245.2|68224.1|68207.7|610
1702909200000|2023-12-18 14:20:00|68231.4|68211.4|68228.5|68208.5|68240.2|68220.2|68217.2|68197.2|519
1702909500000|2023-12-18 14:25:00|68228.4|68208.4|68215.2|68200.2|68236.7|68216.7|68210.3|68190.3|603
1702909800000|2023-12-18 14:30:00|68215|68200|68242.6|68222.6|68246.8|68226.8|68213.5|68196|732
1702910100000|2023-12-18 14:35:00|68242.5|68222.5|68238.1|68218.1|68264.9|68244.9|68231.3|68211.3|738
1702910400000|2023-12-18 14:40:00|68238.3|68218.3|68253.1|68238.1|68259.3|68244.3|68223.1|68208.1|659
1702910700000|2023-12-18 14:45:00|68252.7|68237.7|68243.4|68228.4|68261.1|68241.1|68235.9|68216.8|688
1702911000000|2023-12-18 14:50:00|68243.3|68228.3|68227|68207|68254|68239|68226.3|68206.3|650
1702911300000|2023-12-18 14:55:00|68226.5|68206.5|68220.5|68205.5|68240.6|68221.7|68218|68203|603
1702911600000|2023-12-18 15:00:00|68223|68203|68230.6|68210.6|68235.4|68218.3|68203.4|68188.4|714
1702911900000|2023-12-18 15:05:00|68230.9|68210.9|68270.6|68250.6|68271.8|68251.8|68225.7|68205.7|645
1702912200000|2023-12-18 15:10:00|68270.7|68250.7|68282.1|68267.1|68301.4|68286.2|68245.3|68230.3|730
1702912500000|2023-12-18 15:15:00|68282|68267|68263|68243|68284.7|68269.7|68243.5|68228.4|670
1702912800000|2023-12-18 15:20:00|68262.9|68242.9|68225.3|68210.3|68262.9|68242.9|68225.3|68210.3|620
1702913100000|2023-12-18 15:25:00|68224.8|68209.8|68234.3|68219.3|68237.8|68222.3|68224.2|68209.2|644
1702913400000|2023-12-18 15:30:00|68234|68219|68255.2|68235.2|68273.2|68253.7|68233.7|68218.7|587
1702913700000|2023-12-18 15:35:00|68255.3|68235.3|68295.8|68275.8|68301.2|68281.2|68252.6|68232.6|625
1702914000000|2023-12-18 15:40:00|68295.6|68275.6|68312.6|68297.6|68331.7|68311.7|68294.2|68274.2|604
1702914300000|2023-12-18 15:45:00|68312.7|68297.7|68320.7|68300.7|68328.5|68308.5|68289.8|68274.8|692
1702914600000|2023-12-18 15:50:00|68321.1|68301.1|68309.2|68294.2|68328.1|68308.1|68302.4|68287.4|729
1702914900000|2023-12-18 15:55:00|68307.9|68292.9|68311.2|68296.2|68316.2|68301.2|68296.2|68281.2|682
1702915200000|2023-12-18 16:00:00|68310.6|68295.6|68299.5|68284.5|68315.6|68300.6|68289.8|68274.8|686
1702915500000|2023-12-18 16:05:00|68302.2|68282.2|68268.5|68248.5|68308.4|68293.4|68267.9|68247.9|610
1702915800000|2023-12-18 16:10:00|68268.6|68248.6|68284.8|68264.8|68286.3|68270|68256.7|68236.7|619
1702916100000|2023-12-18 16:15:00|68285|68265|68297.6|68282.6|68308.7|68291.5|68269|68253.1|642
1702916400000|2023-12-18 16:20:00|68298.1|68283.1|68273.1|68258.1|68300.7|68285.7|68272.8|68257.8|571
1702916700000|2023-12-18 16:25:00|68273.2|68258.2|68259.8|68244.8|68285.1|68269.6|68256.7|68241.7|537
1702917000000|2023-12-18 16:30:00|68260.2|68245.2|68251.1|68236.1|68266.4|68251.4|68244.3|68229.3|558
1702917300000|2023-12-18 16:35:00|68250.3|68235.3|68274.2|68259.2|68275.4|68260.2|68244.4|68229.4|538
1702917600000|2023-12-18 16:40:00|68274.3|68259.3|68287|68272|68298.1|68282.5|68270.4|68255.4|579
1702917900000|2023-12-18 16:45:00|68286.9|68271.9|68270.2|68250.2|68293.4|68276.8|68270.2|68250.2|600
1702918200000|2023-12-18 16:50:00|68269.8|68249.8|68260|68245|68271.9|68255.3|68259.5|68243.2|461
1702918500000|2023-12-18 16:55:00|68260.2|68245.2|68280|68265|68286.8|68271.8|68258.6|68243.6|524
1702918800000|2023-12-18 17:00:00|68280.1|68265.1|68266.1|68246.1|68283.7|68268.7|68265.7|68245.7|457
1702919100000|2023-12-18 17:05:00|68266.3|68246.3|68273.7|68253.7|68278|68258|68253|68233|481
1702919400000|2023-12-18 17:10:00|68273.6|68253.6|68258.5|68243.5|68283|68268|68254.3|68239.3|554
1702919700000|2023-12-18 17:15:00|68258.3|68243.3|68275.3|68255.3|68278.6|68261|68254.8|68239.4|529
1702920000000|2023-12-18 17:20:00|68272.2|68252.2|68242.5|68227.5|68278.3|68258.6|68237.6|68222.6|483
1702920300000|2023-12-18 17:25:00|68242.3|68227.3|68237.4|68222.4|68250.1|68232.5|68234.3|68219.3|423
1702920600000|2023-12-18 17:30:00|68236.4|68221.4|68237.4|68222.4|68251.1|68236.1|68235.6|68220.6|375
1702920900000|2023-12-18 17:35:00|68237.5|68222.5|68258|68238|68261.9|68241.9|68237.4|68222.4|396
1702921200000|2023-12-18 17:40:00|68257.9|68237.9|68251.8|68231.8|68258.8|68238.8|68243.9|68223.9|369
1702921500000|2023-12-18 17:45:00|68252.9|68232.9|68238.7|68218.7|68261.3|68243.2|68235.7|68215.7|367
1702921800000|2023-12-18 17:50:00|68238.8|68218.8|68235.7|68215.7|68245.4|68225.4|68235.5|68215.5|348
1702922100000|2023-12-18 17:55:00|68236|68216|68232.1|68212.1|68248.9|68228.9|68229.7|68210.7|418
1702922400000|2023-12-18 18:00:00|68231.9|68211.9|68256.7|68236.7|68256.8|68236.8|68230|68210|504
1702922700000|2023-12-18 18:05:00|68256.6|68236.6|68244.3|68224.3|68257.4|68237.4|68242.4|68222.4|415
1702923000000|2023-12-18 18:10:00|68244.2|68224.2|68252.6|68232.6|68252.6|68232.6|68240.4|68222.2|376
1702923300000|2023-12-18 18:15:00|68252.7|68232.7|68265.3|68245.3|68265.7|68245.7|68244.9|68224.9|453
1702923600000|2023-12-18 18:20:00|68265.9|68245.9|68259.3|68239.3|68267.6|68247.6|68246.7|68226.7|438
1702923900000|2023-12-18 18:25:00|68260.5|68240.5|68243.1|68223.1|68261.1|68241.1|68242.9|68222.9|451
1702924200000|2023-12-18 18:30:00|68243.4|68223.4|68246.8|68226.8|68251.8|68231.8|68240.9|68220.9|451
1702924500000|2023-12-18 18:35:00|68246.6|68226.6|68256.3|68236.3|68263.7|68243.7|68245.4|68225.4|418
1702924800000|2023-12-18 18:40:00|68256.5|68236.5|68260.1|68240.1|68260.7|68240.7|68248.3|68228.3|368
1702925100000|2023-12-18 18:45:00|68259.6|68239.6|68275.7|68255.7|68277|68257|68259.6|68239.6|309
1702925400000|2023-12-18 18:50:00|68275.8|68255.8|68258.2|68238.2|68276.6|68256.6|68253.3|68233.3|361
1702925700000|2023-12-18 18:55:00|68258.3|68238.3|68256.9|68236.9|68267.8|68247.8|68254.7|68234.7|449
1702926000000|2023-12-18 19:00:00|68256.8|68236.8|68263.6|68243.6|68266.5|68246.5|68256.8|68236.8|371
1702926300000|2023-12-18 19:05:00|68263.5|68243.5|68278|68258|68279.4|68259.4|68262|68242|350
1702926600000|2023-12-18 19:10:00|68278.1|68258.1|68289.6|68269.6|68290.9|68272|68278|68258|348
1702926900000|2023-12-18 19:15:00|68289.7|68269.7|68300.2|68285.2|68300.4|68285.4|68286.5|68266.5|288
1702927200000|2023-12-18 19:20:00|68300.3|68285.3|68300.6|68285.6|68311.1|68296.1|68295.3|68280.3|326
1702927500000|2023-12-18 19:25:00|68300.5|68285.5|68309|68289|68313.1|68293.1|68293.7|68277.7|355
1702927800000|2023-12-18 19:30:00|68311.2|68291.2|68319.4|68299.4|68319.5|68299.5|68308.2|68288.2|366
1702928100000|2023-12-18 19:35:00|68319.6|68299.6|68311.9|68291.9|68320.4|68300.4|68306.2|68286.2|390
1702928400000|2023-12-18 19:40:00|68311.8|68291.8|68310.7|68290.7|68320.4|68300.4|68310.1|68290.1|353
1702928700000|2023-12-18 19:45:00|68310.8|68290.8|68309.8|68289.8|68313.9|68293.9|68306.2|68286.2|331
1702929000000|2023-12-18 19:50:00|68309.9|68289.9|68291.3|68271.3|68310.4|68290.4|68284.4|68264.4|433
1702929300000|2023-12-18 19:55:00|68291.1|68271.1|68297|68277|68301.2|68281.2|68288.5|68268.5|412
1702929600000|2023-12-18 20:00:00|68296.9|68276.9|68303.6|68283.6|68312.8|68292.8|68296.6|68276.6|425
1702929900000|2023-12-18 20:05:00|68303.5|68283.5|68314.5|68294.5|68315|68295|68298.9|68278.9|396
1702930200000|2023-12-18 20:10:00|68314.8|68294.8|68296.1|68276.1|68316.6|68296.6|68296|68276|342
1702930500000|2023-12-18 20:15:00|68296.2|68276.2|68295.1|68275.1|68298.2|68278.2|68287.8|68267.8|333
1702930800000|2023-12-18 20:20:00|68292.1|68272.1|68284.6|68264.6|68292.2|68272.2|68281.5|68261.5|334
1702931100000|2023-12-18 20:25:00|68284.7|68264.7|68288.6|68268.6|68293.3|68275.7|68284|68264|376
1702931400000|2023-12-18 20:30:00|68289|68269|68291.9|68271.9|68300.9|68280.9|68289|68269|360
1702931700000|2023-12-18 20:35:00|68292|68272|68299.6|68279.6|68304.9|68284.9|68291.9|68271.9|368
1702932000000|2023-12-18 20:40:00|68299.7|68279.7|68312.9|68292.9|68315.1|68295.1|68299.3|68279.3|389
1702932300000|2023-12-18 20:45:00|68312.6|68292.6|68301.5|68281.5|68315.2|68295.2|68300.6|68280.6|276
1702932600000|2023-12-18 20:50:00|68301.8|68281.8|68296.3|68276.3|68302.6|68282.6|68292.3|68272.3|333
1702932900000|2023-12-18 20:55:00|68296.8|68276.8|68280|68260|68298.7|68281.5|68278.9|68258.9|451
1702933200000|2023-12-18 21:00:00|68280.1|68260.1|68286.2|68266.2|68291.4|68271.4|68280|68260|310
1702933500000|2023-12-18 21:05:00|68286|68266|68285.4|68265.4|68286.6|68266.6|68275.9|68257.8|261
1702933800000|2023-12-18 21:10:00|68285.5|68265.5|68288.4|68273.4|68290.6|68273.4|68280.6|68262.7|293
1702934100000|2023-12-18 21:15:00|68288.3|68273.3|68278.2|68258.2|68291.6|68273.3|68277.2|68257.2|237
1702934400000|2023-12-18 21:20:00|68278.1|68258.1|68262.7|68247.7|68278.3|68261.5|68262.6|68244.5|292
1702934700000|2023-12-18 21:25:00|68262.9|68247.9|68259.4|68239.4|68268.6|68250.7|68250.8|68230.8|287
1702935000000|2023-12-18 21:30:00|68259.1|68239.1|68253.6|68233.6|68259.6|68239.6|68248.9|68228.9|234
1702935300000|2023-12-18 21:35:00|68253.5|68233.5|68250.4|68230.4|68255.3|68235.3|68247|68227|273
1702935600000|2023-12-18 21:40:00|68250.3|68230.3|68246.2|68226.2|68251.4|68231.4|68245.5|68225.5|448
1702935900000|2023-12-18 21:45:00|68247.4|68227.4|68255.3|68235.3|68259|68239|68244.8|68224.8|422
1702936200000|2023-12-18 21:50:00|68255.2|68235.2|68255.3|68235.3|68256.2|68236.2|68251.1|68231.1|354
1702936500000|2023-12-18 21:55:00|68255.5|68235.5|68256.1|68232.2|68260.2|68240.2|68250.7|68230.7|473
1702936800000|2023-12-18 22:00:00|68285.2|68223.1|68328.3|68229.3|68328.3|68239.3|68259.4|68208.5|140
1702937100000|2023-12-18 22:05:00|68327.3|68228.3|68302.3|68242.8|68329.5|68244.4|68290.1|68213|138
1702937400000|2023-12-18 22:10:00|68302.4|68242.9|68303.8|68244.2|68313.3|68246.9|68302.4|68236.6|64
1702937700000|2023-12-18 22:15:00|68303.1|68244|68317.1|68244.8|68318.1|68247.5|68303.1|68242.8|83
1702938000000|2023-12-18 22:20:00|68318.1|68246.2|68296.8|68247.6|68320.6|68248.9|68294.3|68245.2|86
1702938300000|2023-12-18 22:25:00|68296.7|68246.3|68282.2|68230.4|68300.8|68246.5|68282.2|68230.1|143
1702938600000|2023-12-18 22:30:00|68281.5|68230.2|68274.8|68229.3|68282.1|68230.6|68271.1|68226|247
1702938900000|2023-12-18 22:35:00|68274.7|68229.2|68269.5|68223.8|68274.9|68229.2|68263.4|68221.4|252
1702939200000|2023-12-18 22:40:00|68269.4|68223.9|68272.9|68231.4|68274.1|68232.1|68255.9|68222|244
1702939500000|2023-12-18 22:45:00|68271.9|68233.9|68269.1|68231.2|68272.9|68234.5|68268.7|68230.2|208
1702939800000|2023-12-18 22:50:00|68269.2|68231.3|68277.5|68231.9|68280.9|68241.2|68268.8|68230.9|273
1702940100000|2023-12-18 22:55:00|68277.3|68231.8|68278.3|68231.3|68290.7|68241.8|68266.6|68225.8|306
1702940400000|2023-12-18 23:00:00|68278|68227.3|68259.1|68232.2|68278|68233.3|68251.7|68219.5|390
1702940700000|2023-12-18 23:05:00|68259.4|68232.6|68272.3|68242.4|68272.8|68245.7|68255.5|68232.1|306
1702941000000|2023-12-18 23:10:00|68272.6|68242.7|68266.6|68237.5|68287.2|68258|68266.5|68237.2|316
1702941300000|2023-12-18 23:15:00|68262.7|68240.7|68264.9|68244.9|68265.3|68245.3|68258.2|68238.2|254
1702941600000|2023-12-18 23:20:00|68265|68245|68261|68241|68266.4|68246.4|68257.8|68237.8|258
1702941900000|2023-12-18 23:25:00|68260.9|68240.9|68265.2|68245.2|68265.2|68245.2|68260.5|68240.5|159
1702942200000|2023-12-18 23:30:00|68265.5|68245.5|68264.8|68244.8|68266.9|68246.9|68264|68244|145
1702942500000|2023-12-18 23:35:00|68264.9|68244.9|68260.2|68240.2|68265.1|68245.1|68260|68240|125
1702942800000|2023-12-18 23:40:00|68260.4|68240.4|68253|68233|68261.2|68241.2|68252.7|68232.7|164
1702943100000|2023-12-18 23:45:00|68253.1|68233.1|68258.1|68238.1|68258.8|68238.8|68248.2|68228.2|200
1702943400000|2023-12-18 23:50:00|68258|68238|68257|68237|68258|68238|68255.6|68235.6|92
1702943700000|2023-12-18 23:55:00|68257.1|68237.1|68255|68235|68257.6|68237.6|68251.5|68231.5|121
1702944000000|2023-12-19 00:00:00|68253.9|68233.9|68260.2|68240.2|68265.8|68245.8|68253.9|68233.9|267
1702944300000|2023-12-19 00:05:00|68260.3|68240.3|68253.5|68233.5|68264.9|68244.9|68253|68233|263
1702944600000|2023-12-19 00:10:00|68253.6|68233.6|68257.8|68237.8|68264.6|68244.6|68245.8|68225.8|321
1702944900000|2023-12-19 00:15:00|68257.3|68237.3|68269.2|68249.2|68269.3|68249.3|68256.8|68236.8|265
1702945200000|2023-12-19 00:20:00|68269.3|68249.3|68269.9|68249.9|68273.3|68253.3|68261.1|68241.1|278
1702945500000|2023-12-19 00:25:00|68270|68250|68266.3|68246.3|68273.3|68253.3|68265.8|68245.8|232
1702945800000|2023-12-19 00:30:00|68266.1|68246.1|68256.5|68236.5|68269|68249|68256.4|68236.4|290
1702946100000|2023-12-19 00:35:00|68256.6|68236.6|68267.4|68247.4|68270.2|68250.2|68250.6|68230.6|334
1702946400000|2023-12-19 00:40:00|68268|68248|68268|68248|68270.1|68250.1|68262.7|68242.7|332
1702946700000|2023-12-19 00:45:00|68268.1|68248.1|68274.1|68254.1|68278.3|68258.3|68267.9|68247.9|312
1702947000000|2023-12-19 00:50:00|68274.2|68254.2|68287.7|68267.7|68288.9|68268.9|68267.7|68247.7|382
1702947300000|2023-12-19 00:55:00|68288.9|68268.9|68275.6|68255.6|68290.6|68270.6|68273|68253|378
1702947600000|2023-12-19 01:00:00|68275.7|68255.7|68276.9|68256.9|68279.2|68259.2|68265.7|68245.7|340
1702947900000|2023-12-19 01:05:00|68277|68257|68265.5|68245.5|68278.9|68258.9|68264.3|68244.3|303
1702948200000|2023-12-19 01:10:00|68263.3|68243.3|68261.6|68241.6|68268.7|68248.7|68257.6|68237.6|289
1702948500000|2023-12-19 01:15:00|68261.5|68241.5|68260.5|68240.5|68267.4|68247.4|68257|68237|335
1702948800000|2023-12-19 01:20:00|68260.1|68240.1|68260|68240|68267.9|68247.9|68257|68237|408
1702949100000|2023-12-19 01:25:00|68259.9|68239.9|68252.7|68232.7|68259.9|68239.9|68240.2|68220.2|364
1702949400000|2023-12-19 01:30:00|68252.5|68232.5|68271.1|68251.1|68271.4|68251.4|68252.2|68232.2|358
1702949700000|2023-12-19 01:35:00|68270.7|68250.7|68276.5|68256.5|68284.3|68266.1|68270.7|68250.7|349
1702950000000|2023-12-19 01:40:00|68276.6|68256.6|68283.4|68263.4|68284.6|68264.6|68272.6|68252.6|361
1702950300000|2023-12-19 01:45:00|68283.5|68263.5|68283.2|68263.2|68285.2|68265.2|68272.2|68252.2|337
1702950600000|2023-12-19 01:50:00|68283.4|68263.4|68290|68270|68290.6|68270.6|68279.2|68259.2|385
1702950900000|2023-12-19 01:55:00|68289.8|68269.8|68285.5|68265.5|68292.4|68272.4|68285.1|68265.1|269
1702951200000|2023-12-19 02:00:00|68285.6|68265.6|68277.2|68257.2|68286.5|68266.5|68271.8|68251.8|354
1702951500000|2023-12-19 02:05:00|68277.3|68257.3|68284.3|68264.3|68289.3|68269.3|68275.3|68255.3|358
1702951800000|2023-12-19 02:10:00|68284.2|68264.2|68290.6|68270.6|68290.7|68270.7|68273.7|68253.7|350
1702952100000|2023-12-19 02:15:00|68290.8|68270.8|68303.8|68283.8|68304.6|68284.6|68290.8|68270.8|286
1702952400000|2023-12-19 02:20:00|68303.7|68283.7|68293.1|68273.1|68309.5|68289.5|68291.6|68271.6|325
1702952700000|2023-12-19 02:25:00|68291.6|68271.6|68282.6|68262.6|68291.8|68271.8|68281.8|68261.8|343
1702953000000|2023-12-19 02:30:00|68282.8|68262.8|68283.7|68263.7|68287.5|68267.5|68278.9|68258.9|317
1702953300000|2023-12-19 02:35:00|68283.6|68263.6|68283.8|68263.8|68286.8|68266.8|68280|68260|246
1702953600000|2023-12-19 02:40:00|68286.8|68266.8|68284.8|68264.8|68289|68269|68280.9|68260.9|267
1702953900000|2023-12-19 02:45:00|68287.2|68267.2|68290.8|68270.8|68301.1|68281.1|68278.3|68258.3|327
1702954200000|2023-12-19 02:50:00|68291.8|68271.8|68287.3|68267.3|68304.2|68284.2|68282.3|68262.3|636
1702954500000|2023-12-19 02:55:00|68287.4|68267.4|68265.9|68245.9|68287.4|68267.4|68257.3|68237.3|556
1702954800000|2023-12-19 03:00:00|68265.6|68245.6|68261.5|68241.5|68273.6|68253.6|68261.5|68241.5|472
1702955100000|2023-12-19 03:05:00|68261.7|68241.7|68240.5|68220.5|68263.7|68243.7|68227.5|68207.5|482
1702955400000|2023-12-19 03:10:00|68240.6|68220.6|68232.2|68212.2|68242.1|68222.1|68229.2|68209.2|400
1702955700000|2023-12-19 03:15:00|68232.3|68212.3|68228.3|68208.3|68235.3|68215.3|68219.2|68199.2|441
1702956000000|2023-12-19 03:20:00|68228.2|68208.2|68222.7|68202.7|68228.2|68208.2|68219.6|68199.6|382
1702956300000|2023-12-19 03:25:00|68222.5|68202.5|68223.6|68203.6|68227|68207|68219.5|68199.5|338
1702956600000|2023-12-19 03:30:00|68223.3|68203.3|68227.9|68207.9|68231.8|68211.8|68219.6|68199.6|347
1702956900000|2023-12-19 03:35:00|68227.8|68207.8|68234.8|68214.8|68238.6|68218.6|68227|68207|343
1702957200000|2023-12-19 03:40:00|68234.7|68214.7|68240.6|68220.6|68248.8|68228.8|68234.3|68214.3|385
1702957500000|2023-12-19 03:45:00|68240.5|68220.5|68243.8|68223.8|68248.8|68228.8|68235.3|68215.3|357
1702957800000|2023-12-19 03:50:00|68244.2|68224.2|68240.7|68220.7|68245.1|68225.1|68239.4|68219.4|333
1702958100000|2023-12-19 03:55:00|68240.6|68220.6|68241.3|68221.3|68241.7|68221.7|68235.4|68215.4|305
1702958400000|2023-12-19 04:00:00|68241.5|68221.5|68242.8|68222.8|68245|68225|68232|68212|359
1702958700000|2023-12-19 04:05:00|68242.7|68222.7|68241.3|68221.3|68242.7|68222.7|68235.6|68215.6|264
1702959000000|2023-12-19 04:10:00|68241.2|68221.2|68244.1|68224.1|68247|68227|68236.2|68216.2|331
1702959300000|2023-12-19 04:15:00|68244|68224|68248.5|68228.5|68250.7|68230.7|68243.1|68223.1|276
1702959600000|2023-12-19 04:20:00|68248.4|68228.4|68239.6|68219.6|68249.6|68229.6|68239.4|68219.4|245
1702959900000|2023-12-19 04:25:00|68239.7|68219.7|68248.1|68228.1|68248.7|68228.7|68239.4|68219.4|295
1702960200000|2023-12-19 04:30:00|68248.2|68228.2|68253.8|68233.8|68254.5|68234.5|68247|68227|270
1702960500000|2023-12-19 04:35:00|68253.9|68233.9|68264.9|68244.9|68265.5|68245.5|68253.9|68233.9|332
1702960800000|2023-12-19 04:40:00|68264.8|68244.8|68268.2|68248.2|68271.7|68251.7|68264.5|68244.5|294
1702961100000|2023-12-19 04:45:00|68268|68248|68273.1|68253.1|68275|68255|68264.5|68244.5|262
1702961400000|2023-12-19 04:50:00|68273.4|68253.4|68263.7|68243.7|68274|68254|68261|68241|268
1702961700000|2023-12-19 04:55:00|68263.8|68243.8|68258.1|68238.1|68265.2|68245.2|68255|68235|224
1702962000000|2023-12-19 05:00:00|68258.2|68238.2|68267.5|68247.5|68271.1|68251.1|68257.9|68237.9|208
1702962300000|2023-12-19 05:05:00|68267.7|68247.7|68255.4|68235.4|68267.7|68247.7|68255|68235|325
1702962600000|2023-12-19 05:10:00|68255.3|68235.3|68245.4|68225.4|68255.7|68235.7|68245.4|68225.4|292
1702962900000|2023-12-19 05:15:00|68245.5|68225.5|68238.9|68218.9|68248.5|68228.5|68235.5|68215.5|294
1702963200000|2023-12-19 05:20:00|68239|68219|68230.2|68210.2|68240|68220|68229.3|68209.3|330
1702963500000|2023-12-19 05:25:00|68229.8|68209.8|68227.4|68207.4|68235|68215|68225.1|68205.1|325
1702963800000|2023-12-19 05:30:00|68227.5|68207.5|68233.1|68213.1|68242.2|68222.2|68227.5|68207.5|320
1702964100000|2023-12-19 05:35:00|68233.2|68213.2|68233.9|68213.9|68234.7|68214.7|68228.1|68208.1|251
1702964400000|2023-12-19 05:40:00|68234|68214|68247.6|68227.6|68248.8|68228.8|68233.6|68213.6|225
1702964700000|2023-12-19 05:45:00|68247.8|68227.8|68244.6|68224.6|68250.1|68230.1|68243.7|68223.7|266
1702965000000|2023-12-19 05:50:00|68244.5|68224.5|68251.5|68231.5|68255.9|68235.9|68244.5|68224.5|272
1702965300000|2023-12-19 05:55:00|68251.4|68231.4|68227.6|68207.6|68251.6|68231.6|68224.9|68204.9|408
1702965600000|2023-12-19 06:00:00|68227.7|68207.7|68232.4|68212.4|68236.1|68216.1|68226.9|68206.9|317
1702965900000|2023-12-19 06:05:00|68233.6|68213.6|68248.2|68228.2|68248.8|68228.8|68230.4|68210.4|357
1702966200000|2023-12-19 06:10:00|68248|68228|68249.8|68229.8|68253.4|68233.4|68247.4|68227.4|283
1702966500000|2023-12-19 06:15:00|68249.9|68229.9|68246.2|68226.2|68251.8|68231.8|68246.2|68226.2|278
1702966800000|2023-12-19 06:20:00|68246.3|68226.3|68230.2|68210.2|68247.1|68227.1|68230.2|68210.2|269
1702967100000|2023-12-19 06:25:00|68230.1|68210.1|68227.1|68207.1|68241.2|68221.2|68225.1|68205.1|352
1702967400000|2023-12-19 06:30:00|68226.7|68206.7|68231.1|68211.1|68231.2|68211.2|68221|68201|343
1702967700000|2023-12-19 06:35:00|68231|68211|68225.5|68205.5|68245.5|68225.5|68209.4|68189.4|745
1702968000000|2023-12-19 06:40:00|68225.4|68205.4|68234.4|68214.4|68237.4|68217.4|68215|68195|537
1702968300000|2023-12-19 06:45:00|68233.8|68213.8|68231.9|68211.9|68237.2|68217.2|68223.2|68203.2|448
1702968600000|2023-12-19 06:50:00|68232|68212|68235.6|68215.6|68240.8|68220.8|68228.1|68208.1|475
1702968900000|2023-12-19 06:55:00|68235.5|68215.5|68231.9|68211.9|68240.2|68220.2|68224.7|68204.7|425
1702969200000|2023-12-19 07:00:00|68232.5|68212.5|68244.4|68224.4|68254|68234|68232.5|68212.5|670
1702969500000|2023-12-19 07:05:00|68244.3|68224.3|68226.4|68206.4|68247.3|68227.3|68218.2|68198.2|557
1702969800000|2023-12-19 07:10:00|68226.3|68206.3|68184.3|68164.3|68236.1|68216.1|68182.7|68162.7|550
1702970100000|2023-12-19 07:15:00|68184.2|68164.2|68158.3|68138.3|68198|68178|68156.9|68136.9|647
1702970400000|2023-12-19 07:20:00|68158.5|68138.5|68154.6|68134.6|68173.6|68153.6|68146.5|68126.5|617
1702970700000|2023-12-19 07:25:00|68154.5|68134.5|68155.6|68135.6|68165.5|68145.5|68150.8|68130.8|540
1702971000000|2023-12-19 07:30:00|68155.7|68135.7|68160.2|68145.2|68176|68156|68155.7|68135.7|551
1702971300000|2023-12-19 07:35:00|68160.4|68145.4|68186|68166|68186.1|68166.1|68159.9|68144.9|472
1702971600000|2023-12-19 07:40:00|68185.9|68165.9|68201.2|68181.2|68202.4|68182.4|68178.3|68158.3|454
1702971900000|2023-12-19 07:45:00|68201.1|68181.1|68197.5|68177.5|68202|68187|68189.3|68169.3|547
1702972200000|2023-12-19 07:50:00|68197.9|68177.9|68204.5|68184.5|68207.9|68189.5|68192.7|68175.3|504
1702972500000|2023-12-19 07:55:00|68204.7|68184.7|68229.7|68209.7|68230.7|68215.7|68204.6|68184.6|610
1702972800000|2023-12-19 08:00:00|68229.9|68209.9|68216.9|68201.9|68236.9|68220.5|68207.4|68192.4|727
1702973100000|2023-12-19 08:05:00|68217|68202|68206.4|68186.4|68218.4|68203.4|68197.9|68177.9|571
1702973400000|2023-12-19 08:10:00|68206.3|68186.3|68191.6|68171.6|68206.4|68186.4|68173.9|68156.6|530
1702973700000|2023-12-19 08:15:00|68191.5|68171.5|68201.6|68181.6|68217.3|68198.1|68191.5|68171.5|580
1702974000000|2023-12-19 08:20:00|68201.5|68181.5|68198.4|68183.4|68202.7|68187.7|68176.7|68156.7|563
1702974300000|2023-12-19 08:25:00|68198.5|68183.5|68188.5|68168.5|68213|68193|68181.6|68161.6|643
1702974600000|2023-12-19 08:30:00|68189.3|68169.3|68191|68176|68197.9|68177.9|68179.3|68159.3|610
1702974900000|2023-12-19 08:35:00|68190.7|68175.7|68201.5|68186.5|68201.8|68186.8|68183.3|68165.8|606
1702975200000|2023-12-19 08:40:00|68201|68186|68178.6|68158.6|68204.4|68188.2|68172|68157|598
1702975500000|2023-12-19 08:45:00|68178.4|68158.4|68167|68152|68185.9|68168|68155.8|68135.8|516
1702975800000|2023-12-19 08:50:00|68167.1|68152.1|68148|68133|68173.1|68158.1|68148|68130.8|510
1702976100000|2023-12-19 08:55:00|68148.1|68133.1|68150.8|68130.8|68158|68143|68139.1|68124.1|560
1702976400000|2023-12-19 09:00:00|68151.1|68131.1|68147.2|68132.2|68157.1|68142|68142.5|68125|580
1702976700000|2023-12-19 09:05:00|68144.2|68129.2|68129.5|68114.5|68151.3|68132.7|68123.4|68106.7|454
1702977000000|2023-12-19 09:10:00|68129.6|68114.6|68127.6|68112.6|68143.9|68123.9|68123.5|68108.5|549
1702977300000|2023-12-19 09:15:00|68127.3|68112.3|68112.4|68097.4|68133.7|68115.7|68094.6|68079.6|493
1702977600000|2023-12-19 09:20:00|68112.7|68097.7|68132.8|68112.8|68135|68115.1|68112.3|68097.3|529
1702977900000|2023-12-19 09:25:00|68132.7|68112.7|68126.9|68106.9|68143.7|68126.9|68126|68106|523
1702978200000|2023-12-19 09:30:00|68126.8|68106.8|68139.7|68119.7|68144.7|68124.7|68120.7|68103.8|541
1702978500000|2023-12-19 09:35:00|68139.6|68119.6|68132.4|68117.4|68152|68132|68127.2|68112.2|554
1702978800000|2023-12-19 09:40:00|68132.2|68117.2|68149.6|68129.6|68152.9|68132.9|68130.4|68110.4|417
1702979100000|2023-12-19 09:45:00|68149.5|68129.5|68143.3|68123.3|68155.3|68135.9|68139.4|68119.4|412
1702979400000|2023-12-19 09:50:00|68143|68123|68148.7|68128.7|68161.7|68141.7|68142.7|68122.7|435
1702979700000|2023-12-19 09:55:00|68148.9|68128.9|68148.2|68128.2|68155.9|68135.9|68135.7|68118.2|531
1702980000000|2023-12-19 10:00:00|68148|68128|68147.1|68127.1|68177.5|68157.5|68143.9|68123.9|479
1702980300000|2023-12-19 10:05:00|68146.8|68126.8|68150.3|68130.3|68151.8|68131.8|68131.6|68111.6|511
1702980600000|2023-12-19 10:10:00|68151|68131|68157|68137|68163.6|68143.6|68148.2|68128.2|522
1702980900000|2023-12-19 10:15:00|68156.9|68136.9|68143.4|68123.4|68165.1|68145.1|68136|68121|562
1702981200000|2023-12-19 10:20:00|68143.3|68123.3|68134.6|68114.6|68154.9|68134.9|68131.5|68111.5|515
1702981500000|2023-12-19 10:25:00|68133.9|68113.9|68133.3|68113.3|68135.3|68115.3|68125|68105|497
1702981800000|2023-12-19 10:30:00|68133.9|68113.9|68155.1|68135.1|68158.9|68138.9|68125.2|68105.2|526
1702982100000|2023-12-19 10:35:00|68155|68135|68168|68148|68170.4|68150.4|68148.5|68128.5|477
1702982400000|2023-12-19 10:40:00|68168.4|68148.4|68180.6|68160.6|68180.7|68160.7|68162.3|68142.3|502
1702982700000|2023-12-19 10:45:00|68180.3|68160.3|68157.5|68137.5|68181.9|68161.9|68155.5|68135.5|536
1702983000000|2023-12-19 10:50:00|68157.8|68137.8|68169.5|68149.5|68180.5|68160.5|68152.1|68132.1|538
1702983300000|2023-12-19 10:55:00|68169.4|68149.4|68177.7|68157.7|68179.9|68159.9|68159.8|68139.8|428
1702983600000|2023-12-19 11:00:00|68178.2|68158.2|68190.9|68170.9|68191.1|68171.1|68168.6|68148.6|458
1702983900000|2023-12-19 11:05:00|68189.5|68169.5|68182.7|68162.7|68193.3|68173.3|68178.1|68158.1|492
1702984200000|2023-12-19 11:10:00|68182.8|68162.8|68180.3|68160.3|68193.1|68173.1|68170.3|68150.3|489
1702984500000|2023-12-19 11:15:00|68180.4|68160.4|68205.9|68185.9|68207.4|68187.4|68180.4|68160.4|462
1702984800000|2023-12-19 11:20:00|68206.2|68186.2|68200.5|68180.5|68219.6|68199.6|68195.8|68178.6|528
1702985100000|2023-12-19 11:25:00|68200.7|68180.7|68202.8|68187.8|68211.3|68191.3|68194.7|68179.1|532
1702985400000|2023-12-19 11:30:00|68202.2|68187.2|68221|68201|68226.5|68206.5|68200.2|68181.2|550
1702985700000|2023-12-19 11:35:00|68220.9|68200.9|68206.9|68186.9|68224.7|68204.7|68200.8|68180.8|404
1702986000000|2023-12-19 11:40:00|68206.8|68186.8|68211.9|68196.9|68214.3|68199.3|68205|68185.9|455
1702986300000|2023-12-19 11:45:00|68213|68198|68203.5|68183.5|68213|68198|68199.7|68179.7|381
1702986600000|2023-12-19 11:50:00|68203.4|68183.4|68184.3|68164.3|68203.9|68183.9|68172.8|68152.8|510
1702986900000|2023-12-19 11:55:00|68185.1|68165.1|68179.5|68159.5|68185.1|68165.1|68171.1|68153.9|432
1702987200000|2023-12-19 12:00:00|68179.4|68159.4|68156.7|68136.7|68180.1|68160.1|68154.5|68134.5|510
1702987500000|2023-12-19 12:05:00|68156.6|68136.6|68155.2|68140.2|68158.7|68143.4|68143.6|68128.6|404
1702987800000|2023-12-19 12:10:00|68155.3|68140.3|68122.5|68102.5|68155.5|68140.5|68122.1|68102.1|515
1702988100000|2023-12-19 12:15:00|68121.7|68101.7|68125.7|68105.7|68130.8|68112.5|68114.8|68094.8|523
1702988400000|2023-12-19 12:20:00|68125.8|68105.8|68128.3|68108.3|68130.8|68110.8|68114.6|68094.6|519
1702988700000|2023-12-19 12:25:00|68128.2|68108.2|68134.5|68114.5|68142|68122|68126.2|68106.2|453
1702989000000|2023-12-19 12:30:00|68134.4|68114.4|68153.1|68133.1|68156.7|68136.7|68130.6|68110.6|502
1702989300000|2023-12-19 12:35:00|68153|68133|68115.2|68095.2|68155.4|68135.4|68114.6|68094.6|568
1702989600000|2023-12-19 12:40:00|68115|68095|68125.1|68105.1|68125.8|68105.8|68099.3|68079.3|557
1702989900000|2023-12-19 12:45:00|68125.2|68105.2|68115.6|68095.6|68138.8|68118.8|68115.2|68095.2|546
1702990200000|2023-12-19 12:50:00|68115.5|68095.5|68081|68061|68115.5|68095.5|68076.3|68056.3|604
1702990500000|2023-12-19 12:55:00|68078.6|68058.6|67989.3|67969.3|68083.2|68063.2|67976.4|67956.4|800
1702990800000|2023-12-19 13:00:00|67988.9|67968.9|67998.4|67978.4|68010.4|67990.4|67957|67937|833
1702991100000|2023-12-19 13:05:00|67998.3|67978.3|68029.6|68009.6|68040.9|68020.9|67998.1|67978.1|559
1702991400000|2023-12-19 13:10:00|68029.5|68009.5|68059.1|68039.1|68060.8|68040.8|68025.8|68005.8|554
1702991700000|2023-12-19 13:15:00|68058.1|68038.1|68046.2|68031.2|68077.5|68057.5|68042|68027|585
1702992000000|2023-12-19 13:20:00|68045.9|68030.9|68051.2|68031.2|68058|68038|68041.3|68021.3|687
1702992300000|2023-12-19 13:25:00|68051.1|68031.1|68038.3|68018.3|68052.7|68032.7|68034.9|68014.9|537
1702992600000|2023-12-19 13:30:00|68038.5|68018.5|68061.2|68041.2|68081.7|68061.7|68038.5|68018.5|814
1702992900000|2023-12-19 13:35:00|68060.2|68040.2|68031.4|68011.4|68061.1|68041.1|68022.1|68002.1|639
1702993200000|2023-12-19 13:40:00|68031.2|68011.2|68064.7|68044.7|68074.9|68054.9|68031|68011|693
1702993500000|2023-12-19 13:45:00|68064.1|68044.1|68035.2|68015.2|68070.6|68050.6|68024|68004|721
1702993800000|2023-12-19 13:50:00|68033.6|68013.6|68033.6|68013.6|68039.1|68019.1|68019.1|67999.1|622
1702994100000|2023-12-19 13:55:00|68034|68014|68032.4|68012.4|68039.9|68019.9|68014.6|67997.5|661
1702994400000|2023-12-19 14:00:00|68032.2|68012.2|68017.3|67997.3|68049.9|68029.9|68014.8|67994.8|755
1702994700000|2023-12-19 14:05:00|68017.8|67997.8|68039.8|68019.8|68049.4|68029.4|68017.8|67997.8|698
1702995000000|2023-12-19 14:10:00|68039.3|68019.3|68038|68018|68041|68021|68017.8|67998.9|661
1702995300000|2023-12-19 14:15:00|68037.9|68017.9|68039|68019|68043.1|68023.1|68021.4|68001.4|666
1702995600000|2023-12-19 14:20:00|68038.5|68018.5|68032.7|68012.7|68040.4|68020.4|68008.1|67988.1|613
1702995900000|2023-12-19 14:25:00|68032.6|68012.6|68000.4|67980.4|68032.7|68012.7|67995.4|67975.4|644
1702996200000|2023-12-19 14:30:00|68000.5|67980.5|68022.5|68002.5|68026.3|68006.3|67994.8|67974.8|737
1702996500000|2023-12-19 14:35:00|68022.4|68002.4|68014.9|67994.9|68030.5|68010.5|67984.7|67964.7|778
1702996800000|2023-12-19 14:40:00|68013|67993|67984|67964|68022.4|68002.4|67974|67956.3|752
1702997100000|2023-12-19 14:45:00|67983.5|67963.5|67959.7|67939.7|67986.1|67967.6|67944.5|67924.5|805
1702997400000|2023-12-19 14:50:00|67959.9|67939.9|67897.9|67877.9|67959.9|67939.9|67897|67877|749
1702997700000|2023-12-19 14:55:00|67897.3|67877.3|67928.7|67908.7|67930.8|67910.8|67897.3|67877.3|732
1702998000000|2023-12-19 15:00:00|67928.8|67908.8|67940.5|67920.5|67966|67946|67926.9|67906.9|794
1702998300000|2023-12-19 15:05:00|67942|67922|67967.9|67947.9|67981.7|67961.7|67942|67922|741
1702998600000|2023-12-19 15:10:00|67968.1|67948.1|67989.1|67969.1|67989.7|67969.7|67948.4|67928.4|658
1702998900000|2023-12-19 15:15:00|67989|67969|67925|67905|67989|67969|67919.4|67899.4|663
1702999200000|2023-12-19 15:20:00|67925.2|67905.2|67915.3|67895.3|67946.7|67926.7|67903.8|67883.8|644
1702999500000|2023-12-19 15:25:00|67915.8|67895.8|67923.4|67903.4|67949.1|67929.1|67915.8|67895.8|797
1702999800000|2023-12-19 15:30:00|67923.7|67903.7|67922.3|67902.3|67931.2|67911.2|67898.3|67878.3|641
1703000100000|2023-12-19 15:35:00|67922.4|67902.4|67939|67919|67941|67921.7|67914.8|67897.1|650
1703000400000|2023-12-19 15:40:00|67939.4|67919.4|67949.5|67929.5|67968.2|67948.2|67928.8|67908.8|704
1703000700000|2023-12-19 15:45:00|67949.4|67929.4|67925.7|67905.7|67950.4|67930.4|67917.5|67897.5|701
1703001000000|2023-12-19 15:50:00|67925.6|67905.6|67877.7|67857.7|67930.5|67910.5|67872.2|67852.2|652
1703001300000|2023-12-19 15:55:00|67879|67859|67880.3|67865.3|67887.3|67869.6|67873.5|67853.5|669
1703001600000|2023-12-19 16:00:00|67880.7|67865.7|67887.9|67867.9|67898.4|67878.4|67880.3|67862.8|655
1703001900000|2023-12-19 16:05:00|67887.8|67867.8|67895.4|67875.4|67917.6|67897.6|67884.4|67864.4|556
1703002200000|2023-12-19 16:10:00|67896|67876|67922.1|67902.1|67928.3|67908.3|67893.1|67873.1|664
1703002500000|2023-12-19 16:15:00|67922.2|67902.2|67923.8|67903.8|67930.4|67910.4|67914.8|67894.8|561
1703002800000|2023-12-19 16:20:00|67923.5|67903.5|67925.2|67905.2|67933.8|67913.8|67908.9|67888.9|582
1703003100000|2023-12-19 16:25:00|67924.8|67904.8|67925.3|67910.3|67946.4|67926.4|67920.6|67900.6|626
1703003400000|2023-12-19 16:30:00|67926.9|67906.9|67950.3|67930.3|67964.5|67944.5|67925.5|67905.5|573
1703003700000|2023-12-19 16:35:00|67950.2|67930.2|67915.4|67895.4|67950.5|67930.5|67912.6|67892.6|616
1703004000000|2023-12-19 16:40:00|67915.2|67895.2|67919.2|67904.2|67943.1|67923.1|67913|67893|555
1703004300000|2023-12-19 16:45:00|67919.1|67904.1|67925.2|67910.2|67943.3|67923.3|67916.9|67896.9|531
1703004600000|2023-12-19 16:50:00|67924.8|67909.8|67930.7|67910.7|67937.7|67917.7|67922|67905.3|603
1703004900000|2023-12-19 16:55:00|67930.8|67910.8|67933.9|67918.9|67935.9|67920.9|67909|67889|527
1703005200000|2023-12-19 17:00:00|67934.4|67919.4|67937.6|67917.6|67954.3|67934.3|67931.6|67911.6|580
1703005500000|2023-12-19 17:05:00|67937.5|67917.5|67946.5|67926.5|67953.8|67933.8|67929.2|67909.2|562
1703005800000|2023-12-19 17:10:00|67946.9|67926.9|67937.7|67917.7|67951.4|67931.4|67937.1|67917.1|495
1703006100000|2023-12-19 17:15:00|67937.8|67917.8|67934.9|67914.9|67939.6|67919.6|67920.8|67900.8|433
1703006400000|2023-12-19 17:20:00|67934.8|67914.8|67939|67919|67953.9|67933.9|67931.7|67911.7|378
1703006700000|2023-12-19 17:25:00|67939.2|67919.2|67952.7|67932.7|67953.9|67933.9|67936.4|67916.4|424
1703007000000|2023-12-19 17:30:00|67951.9|67931.9|67930.3|67910.3|67952.3|67932.3|67927.3|67907.3|435
1703007300000|2023-12-19 17:35:00|67930.2|67910.2|67929.6|67909.6|67931.2|67911.2|67923.6|67903.6|347
1703007600000|2023-12-19 17:40:00|67929.5|67909.5|67942.7|67922.7|67943.4|67923.4|67923.7|67903.7|419
1703007900000|2023-12-19 17:45:00|67943|67923|67937.5|67917.5|67943.5|67923.5|67930.9|67910.9|415
1703008200000|2023-12-19 17:50:00|67937.4|67917.4|67939.9|67919.9|67947|67927|67937.4|67917.4|432
1703008500000|2023-12-19 17:55:00|67940|67920|67952.4|67932.4|67966.7|67946.7|67935.4|67915.4|470
1703008800000|2023-12-19 18:00:00|67952.5|67932.5|67953.7|67933.7|67958.5|67938.5|67945.9|67925.9|417
1703009100000|2023-12-19 18:05:00|67953.6|67933.6|67971|67951|67972.4|67952.4|67951.2|67931.2|460
1703009400000|2023-12-19 18:10:00|67970.8|67950.8|67960.4|67940.4|67972.6|67952.6|67954.4|67934.4|491
1703009700000|2023-12-19 18:15:00|67959.7|67939.7|67980.6|67960.6|67981.3|67961.3|67957.9|67937.9|400
1703010000000|2023-12-19 18:20:00|67980.7|67960.7|67971.2|67951.2|67983.9|67963.9|67969.9|67949.9|404
1703010300000|2023-12-19 18:25:00|67971.3|67951.3|67966.9|67946.9|67975.3|67955.3|67960.2|67940.2|404
1703010600000|2023-12-19 18:30:00|67966.8|67946.8|67953.3|67933.3|67970.2|67950.2|67952.2|67932.2|439
1703010900000|2023-12-19 18:35:00|67953.2|67933.2|67943.5|67923.5|67956.8|67936.8|67940.4|67920.4|404
1703011200000|2023-12-19 18:40:00|67943.4|67923.4|67952.6|67932.6|67955.7|67935.7|67943.4|67923.4|380
1703011500000|2023-12-19 18:45:00|67952.7|67932.7|67961.2|67941.2|67966|67946|67952.7|67932.7|499
1703011800000|2023-12-19 18:50:00|67961|67941|67945.3|67925.3|67964.6|67944.6|67944.7|67924.7|472
1703012100000|2023-12-19 18:55:00|67945.2|67925.2|67948.2|67928.2|67963.3|67943.3|67943.6|67923.6|455
1703012400000|2023-12-19 19:00:00|67947.9|67927.9|67940.9|67920.9|67950.4|67930.4|67938.7|67918.7|436
1703012700000|2023-12-19 19:05:00|67941.2|67921.2|67935.9|67915.9|67945.6|67925.6|67934.9|67914.9|401
1703013000000|2023-12-19 19:10:00|67935.7|67915.7|67937.6|67917.6|67946.7|67926.7|67932.1|67912.1|408
1703013300000|2023-12-19 19:15:00|67937.5|67917.5|67945|67925|67945.4|67925.4|67933.8|67913.8|353
1703013600000|2023-12-19 19:20:00|67944.7|67924.7|67948.8|67928.8|67954|67934|67942.5|67922.5|357
1703013900000|2023-12-19 19:25:00|67948.6|67928.6|67943.7|67923.7|67948.6|67928.6|67938.5|67918.5|332
1703014200000|2023-12-19 19:30:00|67944.4|67924.4|67945.8|67925.8|67949.2|67929.2|67942.1|67923.8|321
1703014500000|2023-12-19 19:35:00|67945.9|67925.9|67953.1|67933.1|67961.9|67941.9|67945.7|67925.7|367
1703014800000|2023-12-19 19:40:00|67953|67933|67961.4|67941.4|67965.4|67945.4|67952.2|67932.2|349
1703015100000|2023-12-19 19:45:00|67961.5|67941.5|67953.6|67933.6|67964.9|67944.9|67953.2|67933.2|373
1703015400000|2023-12-19 19:50:00|67953.5|67933.5|67934.3|67919.3|67954.2|67934.2|67934.1|67918.5|366
1703015700000|2023-12-19 19:55:00|67934.4|67919.4|67945.2|67925.2|67952.1|67934.1|67928.5|67910.7|416
1703016000000|2023-12-19 20:00:00|67944.6|67924.6|67941.6|67921.6|67950.3|67930.3|67938.6|67918.6|371
1703016300000|2023-12-19 20:05:00|67941.7|67921.7|67960.1|67940.1|67964.4|67946.3|67941.7|67921.7|395
1703016600000|2023-12-19 20:10:00|67959.9|67939.9|67948.1|67928.1|67960.3|67940.3|67946.3|67926.3|392
1703016900000|2023-12-19 20:15:00|67948|67928|67948.5|67928.5|67952.2|67932.2|67944.7|67924.7|378
1703017200000|2023-12-19 20:20:00|67948.6|67928.6|67950|67930|67950.9|67930.9|67937.1|67917.1|396
1703017500000|2023-12-19 20:25:00|67949.9|67929.9|67949.5|67929.5|67965.3|67945.3|67947.2|67927.2|391
1703017800000|2023-12-19 20:30:00|67949.6|67929.6|67922.2|67902.2|67951.3|67931.3|67922.2|67902.2|489
1703018100000|2023-12-19 20:35:00|67922.1|67902.1|67948.2|67928.2|67949.5|67929.5|67919.3|67899.3|432
1703018400000|2023-12-19 20:40:00|67948.1|67928.1|67945.4|67925.4|67952.2|67932.2|67941.5|67921.5|395
1703018700000|2023-12-19 20:45:00|67946.5|67926.5|67940.2|67920.2|67949.8|67929.8|67939.8|67919.8|404
1703019000000|2023-12-19 20:50:00|67940.1|67920.1|67936.2|67916.2|67941.6|67921.6|67930.8|67910.8|458
1703019300000|2023-12-19 20:55:00|67936.1|67916.1|67926|67906|67936.1|67916.1|67925.2|67905.2|461
1703019600000|2023-12-19 21:00:00|67925.1|67905.1|67931.5|67911.5|67933|67913|67923.2|67903.2|356
1703019900000|2023-12-19 21:05:00|67931.4|67911.4|67932.7|67912.7|67934.4|67914.4|67930.1|67910.1|251
1703020200000|2023-12-19 21:10:00|67932.8|67912.8|67934.1|67914.1|67942.2|67922.2|67932.2|67912.2|290
1703020500000|2023-12-19 21:15:00|67934.2|67914.2|67935.5|67920.5|67937.7|67920.6|67933.9|67913.9|311
1703020800000|2023-12-19 21:20:00|67934.4|67919.4|67938.8|67918.8|67941.9|67924.3|67934.4|67916.9|271
1703021100000|2023-12-19 21:25:00|67938.7|67918.7|67928.4|67908.4|67939.6|67919.6|67926.5|67906.5|344
1703021400000|2023-12-19 21:30:00|67928.5|67908.5|67920.2|67900.2|67931.4|67911.4|67919.5|67899.5|318
1703021700000|2023-12-19 21:35:00|67920.3|67900.3|67917.1|67897.1|67920.4|67900.4|67916.3|67896.3|363
1703022000000|2023-12-19 21:40:00|67917|67897|67913.3|67893.3|67917.9|67897.9|67912.6|67892.6|339
1703022300000|2023-12-19 21:45:00|67913.2|67893.2|67916.1|67896.1|67917.7|67897.7|67913.1|67893.1|277
1703022600000|2023-12-19 21:50:00|67916|67896|67911.2|67891.2|67916.2|67896.2|67911.1|67891.1|279
1703022900000|2023-12-19 21:55:00|67911.7|67891.7|67912.4|67879.8|67912.8|67892.3|67908.7|67878.5|353
1703023200000|2023-12-19 22:00:00|67912.5|67879.6|67907.6|67884.6|67915.7|67884.6|67907.2|67863|73
1703023500000|2023-12-19 22:05:00|67907.5|67885.2|67903.4|67881.7|67907.9|67887.4|67900.1|67837.6|107
1703023800000|2023-12-19 22:10:00|67903.6|67881.9|67902.9|67850.1|67905.8|67885.7|67902.4|67847.7|64
1703024100000|2023-12-19 22:15:00|67902.8|67850|67940.8|67899|67945.6|67899|67900.2|67846.8|253
1703024400000|2023-12-19 22:20:00|67940.7|67898.9|67924.4|67891.9|67941.3|67900.2|67924.4|67890.3|131
1703024700000|2023-12-19 22:25:00|67924.3|67891.8|67916.8|67894.4|67924.3|67894.7|67916.5|67891.4|57
1703025000000|2023-12-19 22:30:00|67916.9|67894.3|67910.5|67876.7|67916.9|67895.1|67898.9|67848.3|178
1703025300000|2023-12-19 22:35:00|67909|67878.2|67912.4|67887.7|67913.3|67888.5|67902.8|67876.8|182
1703025600000|2023-12-19 22:40:00|67912.7|67887.9|67905.1|67885|67913.1|67889.1|67904.9|67882.8|89
1703025900000|2023-12-19 22:45:00|67905.2|67884.8|67905.3|67881.5|67905.7|67884.8|67904.3|67881.1|168
1703026200000|2023-12-19 22:50:00|67905.4|67881.6|67901.7|67871|67905.9|67883.1|67901.3|67870.8|191
1703026500000|2023-12-19 22:55:00|67901.6|67870.6|67899.9|67872.1|67910.4|67878.7|67894.1|67866|279
1703026800000|2023-12-19 23:00:00|67900.2|67872.2|67919.7|67899.7|67922.5|67902.5|67900.2|67872.2|319
1703027100000|2023-12-19 23:05:00|67919.8|67899.8|67916.5|67896.5|67920.6|67900.6|67911.9|67887.2|244
1703027400000|2023-12-19 23:10:00|67916.4|67896.4|67914.5|67894.5|67917.4|67897.4|67912.5|67892.2|212
1703027700000|2023-12-19 23:15:00|67914.3|67894.3|67918.1|67898.1|67918.3|67898.3|67911.3|67891.3|224
1703028000000|2023-12-19 23:20:00|67918|67898|67915|67895|67919.7|67899.7|67912.1|67892.1|136
1703028300000|2023-12-19 23:25:00|67914.7|67894.7|67917.8|67897.8|67917.8|67897.8|67911.8|67891.8|192
1703028600000|2023-12-19 23:30:00|67917.9|67897.9|67919.1|67899.1|67919.8|67899.8|67913.9|67893.9|226
1703028900000|2023-12-19 23:35:00|67919.3|67899.3|67919.3|67899.3|67920.1|67900.1|67918.9|67898.9|127
1703029200000|2023-12-19 23:40:00|67919.4|67899.4|67922.9|67902.9|67922.9|67902.9|67918.2|67898.2|130
1703029500000|2023-12-19 23:45:00|67923|67903|67923.7|67903.7|67925.7|67905.7|67923|67903|173
1703029800000|2023-12-19 23:50:00|67923.8|67903.8|67922.6|67902.6|67935.1|67915.1|67920.5|67900.5|203
1703030100000|2023-12-19 23:55:00|67922.5|67902.5|67925.1|67905.1|67925.3|67905.3|67915.5|67895.5|191
1703030400000|2023-12-20 00:00:00|67925.3|67905.3|67949.7|67929.7|67959.4|67939.4|67924.8|67904.8|346
1703030700000|2023-12-20 00:05:00|67949.8|67929.8|67959.5|67939.5|67959.8|67939.8|67949.3|67929.3|210
1703031000000|2023-12-20 00:10:00|67959.6|67939.6|67962.5|67942.5|67962.6|67942.6|67958.2|67938.2|201
1703031300000|2023-12-20 00:15:00|67962.1|67942.1|67964.2|67944.2|67967|67947|67955|67935|298
1703031600000|2023-12-20 00:20:00|67964.1|67944.1|67969.4|67949.4|67971.5|67951.5|67962.3|67942.3|282
1703031900000|2023-12-20 00:25:00|67969.3|67949.3|67961.4|67941.4|67970.1|67950.1|67961.2|67941.2|263
1703032200000|2023-12-20 00:30:00|67961.1|67941.1|67954.2|67934.2|67961.1|67941.1|67952.8|67932.8|306
1703032500000|2023-12-20 00:35:00|67954.1|67934.1|67962.2|67942.2|67962.5|67942.5|67954.1|67934.1|303
1703032800000|2023-12-20 00:40:00|67962.3|67942.3|67964.5|67944.5|67969.3|67949.3|67960.5|67940.5|227
1703033100000|2023-12-20 00:45:00|67964.4|67944.4|67960.5|67940.5|67967.7|67947.7|67959.8|67939.8|299
1703033400000|2023-12-20 00:50:00|67960.4|67940.4|67955.1|67935.1|67965.8|67945.8|67953.5|67933.5|403
1703033700000|2023-12-20 00:55:00|67955|67935|67963|67943|67968.7|67948.7|67953.4|67933.4|303
1703034000000|2023-12-20 01:00:00|67963.1|67943.1|67965.8|67945.8|67968|67948|67956|67936|383
1703034300000|2023-12-20 01:05:00|67965.6|67945.6|67961.3|67941.3|67971.3|67951.3|67958.8|67938.8|351
1703034600000|2023-12-20 01:10:00|67961.4|67941.4|67959|67939|67965.8|67945.8|67955.7|67935.7|330
1703034900000|2023-12-20 01:15:00|67959.1|67939.1|67966.8|67946.8|67967|67947|67958.6|67938.6|314
1703035200000|2023-12-20 01:20:00|67966.9|67946.9|67964.1|67944.1|67966.9|67946.9|67958.2|67938.2|312
1703035500000|2023-12-20 01:25:00|67963.9|67943.9|67984.9|67964.9|67987.7|67967.7|67963.9|67943.9|372
1703035800000|2023-12-20 01:30:00|67985.1|67965.1|67980|67960|67989|67969|67979.9|67959.9|403
1703036100000|2023-12-20 01:35:00|67980.1|67960.1|67992.9|67972.9|67993.4|67973.4|67980.1|67960.1|307
1703036400000|2023-12-20 01:40:00|67992.8|67972.8|67989.5|67969.5|67994.8|67974.8|67984.4|67964.4|278
1703036700000|2023-12-20 01:45:00|67989.4|67969.4|67988.4|67968.4|67992|67972|67983.7|67963.7|346
1703037000000|2023-12-20 01:50:00|67988.5|67968.5|67984.6|67964.6|67988.8|67968.8|67980.3|67960.3|322
1703037300000|2023-12-20 01:55:00|67984.4|67964.4|67983.9|67963.9|67984.4|67964.4|67979.9|67959.9|365
1703037600000|2023-12-20 02:00:00|67983.7|67963.7|67992.3|67972.3|67995.2|67975.2|67983.4|67963.4|361
1703037900000|2023-12-20 02:05:00|67992.4|67972.4|67995.2|67975.2|67999.5|67979.5|67991.7|67971.7|314
1703038200000|2023-12-20 02:10:00|67995.1|67975.1|67991.9|67971.9|67995.4|67975.4|67986.5|67966.5|319
1703038500000|2023-12-20 02:15:00|67992.2|67972.2|67988.8|67968.8|67995.1|67975.1|67986.1|67966.1|301
1703038800000|2023-12-20 02:20:00|67988.9|67968.9|67985.7|67965.7|67992.7|67972.7|67982.6|67962.6|285
1703039100000|2023-12-20 02:25:00|67985.8|67965.8|67981.1|67961.1|67986.9|67966.9|67981.1|67961.1|274
1703039400000|2023-12-20 02:30:00|67981.2|67961.2|67977.5|67957.5|67982.3|67962.3|67977.3|67957.3|230
1703039700000|2023-12-20 02:35:00|67977.3|67957.3|67968.6|67948.6|67977.6|67957.6|67966.1|67946.1|341
1703040000000|2023-12-20 02:40:00|67968.3|67948.3|67982.2|67962.2|67982.6|67962.6|67965.8|67945.8|325
1703040300000|2023-12-20 02:45:00|67982.3|67962.3|67986.8|67966.8|67987.6|67967.6|67981.2|67962|204
1703040600000|2023-12-20 02:50:00|67986.9|67966.9|67986.7|67966.7|67989.6|67969.6|67983.1|67963.5|258
1703040900000|2023-12-20 02:55:00|67985.6|67965.6|67983.1|67963.1|67989|67969|67983.1|67963.1|265
1703041200000|2023-12-20 03:00:00|67982.5|67962.5|67983.7|67963.7|67984.7|67964.7|67975.3|67955.3|319
1703041500000|2023-12-20 03:05:00|67983.8|67963.8|67981.7|67961.7|67987.6|67967.6|67981.5|67961.5|224
1703041800000|2023-12-20 03:10:00|67981.6|67961.6|67979.8|67959.8|67982.1|67962.1|67978.1|67958.1|229
1703042100000|2023-12-20 03:15:00|67979.9|67959.9|67983.3|67963.3|67985.2|67965.2|67978.3|67958.3|210
1703042400000|2023-12-20 03:20:00|67983.4|67963.4|67981.3|67961.3|67984.4|67964.4|67980.4|67960.4|195
1703042700000|2023-12-20 03:25:00|67981.6|67961.6|67978.7|67958.7|67982.6|67962.6|67977.2|67957.2|187
1703043000000|2023-12-20 03:30:00|67978.6|67958.6|67982|67962|67982.3|67962.3|67976.2|67956.2|235
1703043300000|2023-12-20 03:35:00|67981.9|67961.9|67977.7|67957.7|67982.2|67962.2|67973|67953|273
1703043600000|2023-12-20 03:40:00|67977.8|67957.8|67981.5|67961.5|67981.7|67961.7|67976.3|67956.3|272
1703043900000|2023-12-20 03:45:00|67981.4|67961.4|67985.2|67965.2|67986.1|67966.1|67981.2|67961.2|245
1703044200000|2023-12-20 03:50:00|67985.4|67965.4|67983.3|67963.3|67993.9|67973.9|67983|67963|258
1703044500000|2023-12-20 03:55:00|67983.4|67963.4|67982.1|67962.1|67985.3|67965.3|67981.9|67961.9|245
1703044800000|2023-12-20 04:00:00|67982|67962|67984.5|67964.5|67985.4|67965.4|67981.9|67961.9|254
1703045100000|2023-12-20 04:05:00|67984.6|67964.6|67984.8|67964.8|67987|67967|67983.1|67963.1|189
1703045400000|2023-12-20 04:10:00|67984.9|67964.9|67982.6|67962.6|67987.2|67967.2|67982.3|67962.3|204
1703045700000|2023-12-20 04:15:00|67982.5|67962.5|67981.6|67961.6|67984.8|67964.8|67980.2|67960.2|178
1703046000000|2023-12-20 04:20:00|67981.5|67961.5|67985|67965|67985|67965|67981.5|67961.5|161
1703046300000|2023-12-20 04:25:00|67984.9|67964.9|67981.8|67961.8|67985.7|67965.7|67980.5|67960.5|215
1703046600000|2023-12-20 04:30:00|67981.9|67961.9|67984.9|67964.9|67987|67967|67981.7|67961.7|258
1703046900000|2023-12-20 04:35:00|67984.8|67964.8|67981.9|67961.9|67985.2|67965.2|67981.1|67961.1|191
1703047200000|2023-12-20 04:40:00|67981.8|67961.8|67983.5|67963.5|67988.7|67968.7|67976.1|67956.1|261
1703047500000|2023-12-20 04:45:00|67984|67964|67992.8|67972.8|67994|67974|67982.2|67962.2|287
1703047800000|2023-12-20 04:50:00|67992.7|67972.7|67995.6|67975.6|68007.4|67987.4|67990.8|67970.8|311
1703048100000|2023-12-20 04:55:00|67995.5|67975.5|67989.4|67969.4|67995.6|67975.6|67981.5|67961.5|300
1703048400000|2023-12-20 05:00:00|67989.5|67969.5|67988.1|67968.1|67996.6|67976.6|67985|67965|315
1703048700000|2023-12-20 05:05:00|67988.2|67968.2|68000|67980|68001|67981|67988.2|67968.2|277
1703049000000|2023-12-20 05:10:00|68001.1|67981.1|68005.7|67985.7|68006.5|67986.5|67998.6|67978.6|293
1703049300000|2023-12-20 05:15:00|68005.3|67985.3|68002.8|67982.8|68005.9|67985.9|67998.1|67978.1|305
1703049600000|2023-12-20 05:20:00|68002.7|67982.7|68003.8|67983.8|68010.4|67990.4|67996.1|67976.1|295
1703049900000|2023-12-20 05:25:00|68003.9|67983.9|68006.1|67986.1|68007.5|67987.5|68001.6|67981.6|297
1703050200000|2023-12-20 05:30:00|68006.2|67986.2|68006|67986|68010|67990|68001|67981|356
1703050500000|2023-12-20 05:35:00|68006.1|67986.1|68002.8|67982.8|68010.6|67990.6|68002.7|67982.7|275
1703050800000|2023-12-20 05:40:00|68002.9|67982.9|68008.2|67988.2|68008.6|67988.6|68002.8|67982.8|279
1703051100000|2023-12-20 05:45:00|68008.4|67988.4|68013.3|67993.3|68015|67995|68007|67987|274
1703051400000|2023-12-20 05:50:00|68013.2|67993.2|68015.5|67995.5|68017.1|67997.1|68011.4|67991.4|218
1703051700000|2023-12-20 05:55:00|68015.7|67995.7|68015.2|67995.2|68017.9|67997.9|68013.2|67993.2|252
1703052000000|2023-12-20 06:00:00|68015|67995|68024.6|68004.6|68024.6|68004.6|68014.6|67994.6|286
1703052300000|2023-12-20 06:05:00|68024.7|68004.7|68028.5|68008.5|68030.2|68010.2|68024|68004|275
1703052600000|2023-12-20 06:10:00|68029|68009|68037.3|68017.3|68038.2|68018.2|68028.2|68008.2|268
1703052900000|2023-12-20 06:15:00|68037.5|68017.5|68046.9|68026.9|68053.2|68033.2|68037.1|68017.1|331
1703053200000|2023-12-20 06:20:00|68047|68027|68059|68039|68060.4|68040.4|68044.5|68025.8|294
1703053500000|2023-12-20 06:25:00|68058.9|68038.9|68062.3|68042.3|68068.9|68048.9|68055.5|68035.5|364
1703053800000|2023-12-20 06:30:00|68062.2|68042.2|68055.9|68035.9|68066.3|68048.4|68053.7|68033.7|279
1703054100000|2023-12-20 06:35:00|68056|68036|68061.8|68041.8|68065.2|68045.2|68050.3|68030.3|274
1703054400000|2023-12-20 06:40:00|68061.9|68041.9|68061.6|68041.6|68074.4|68054.4|68061.1|68041.1|329
1703054700000|2023-12-20 06:45:00|68061.7|68041.7|68059.6|68039.6|68068.4|68048.4|68055.6|68035.6|351
1703055000000|2023-12-20 06:50:00|68059.7|68039.7|68055.7|68035.7|68060.4|68040.4|68054.1|68034.1|280
1703055300000|2023-12-20 06:55:00|68055.8|68035.8|68051.9|68031.9|68058.6|68038.6|68045.1|68025.1|339
1703055600000|2023-12-20 07:00:00|68051.8|68031.8|68076.6|68056.6|68103.4|68083.4|68051.7|68031.7|805
1703055900000|2023-12-20 07:05:00|68075.7|68055.7|68077.5|68057.5|68082.1|68062.1|68063.7|68043.7|614
1703056200000|2023-12-20 07:10:00|68075.3|68055.3|68071.4|68051.4|68082|68062|68060.4|68040.4|535
1703056500000|2023-12-20 07:15:00|68071.3|68051.3|68068.2|68048.2|68077|68057|68060|68040|546
1703056800000|2023-12-20 07:20:00|68068.1|68048.1|68057.6|68037.6|68073.7|68053.7|68055.7|68035.7|526
1703057100000|2023-12-20 07:25:00|68054.6|68034.6|68050.6|68030.6|68058.7|68038.7|68044.5|68024.5|614
1703057400000|2023-12-20 07:30:00|68051.8|68031.8|68014.4|67994.4|68058.3|68038.3|68012.5|67992.5|630
1703057700000|2023-12-20 07:35:00|68014.3|67994.3|68014.8|67994.8|68026.9|68006.9|68011.9|67991.9|591
1703058000000|2023-12-20 07:40:00|68014.9|67994.9|68017.4|67997.4|68026.2|68006.2|68007.8|67987.8|497
1703058300000|2023-12-20 07:45:00|68016.8|67996.8|67995.1|67975.1|68019.2|67999.2|67992.8|67972.8|501
1703058600000|2023-12-20 07:50:00|67994.6|67974.6|67996.6|67976.6|68001.7|67981.7|67977|67957|418
1703058900000|2023-12-20 07:55:00|67996.7|67976.7|68001.5|67981.5|68016.4|67996.4|67992.6|67972.6|530
1703059200000|2023-12-20 08:00:00|68002.4|67982.4|68010|67990|68028.6|68008.6|68002.4|67982.4|690
1703059500000|2023-12-20 08:05:00|68010.2|67990.2|67990.1|67970.1|68011.3|67991.3|67990.1|67970.1|622
1703059800000|2023-12-20 08:10:00|67990.3|67970.3|68015|67995|68017.8|67997.8|67982.3|67962.3|617
1703060100000|2023-12-20 08:15:00|68014.8|67994.8|68002.7|67982.7|68017.3|67997.3|67983.9|67963.9|618
1703060400000|2023-12-20 08:20:00|68002.4|67982.4|67991.6|67971.6|68017.2|67997.2|67991.6|67971.6|603
1703060700000|2023-12-20 08:25:00|67991.3|67971.3|67984.1|67964.1|68009.5|67989.5|67976.7|67956.7|608
1703061000000|2023-12-20 08:30:00|67984|67964|67976.4|67956.4|67998|67978|67973.6|67953.6|613
1703061300000|2023-12-20 08:35:00|67976.6|67956.6|68017.6|67997.6|68018.2|67998.2|67975.5|67955.5|607
1703061600000|2023-12-20 08:40:00|68016.4|67996.4|68052.6|68032.6|68056.5|68036.5|68015.2|67995.2|557
1703061900000|2023-12-20 08:45:00|68052|68032|68033.4|68013.4|68052.4|68032.4|68032.5|68012.5|563
1703062200000|2023-12-20 08:50:00|68033.3|68013.3|68041.3|68021.3|68044.9|68024.9|68021.6|68001.6|568
1703062500000|2023-12-20 08:55:00|68042.3|68022.3|68038.7|68018.7|68053.1|68033.1|68034.7|68014.7|702
1703062800000|2023-12-20 09:00:00|68038.6|68018.6|68045|68025|68050.4|68030.4|68022.2|68002.2|651
1703063100000|2023-12-20 09:05:00|68044.8|68024.8|68059.1|68044.1|68060.4|68044.6|68037.2|68017.2|584
1703063400000|2023-12-20 09:10:00|68059.7|68044.7|68057|68037|68060.7|68045.7|68037.8|68017.8|554
1703063700000|2023-12-20 09:15:00|68056.9|68036.9|68066.5|68046.5|68086.9|68066.9|68049.8|68029.8|499
1703064000000|2023-12-20 09:20:00|68065.3|68045.3|68050.7|68030.7|68071.4|68051.4|68050.1|68030.1|541
1703064300000|2023-12-20 09:25:00|68050.6|68030.6|68049.2|68029.2|68051.4|68031.4|68039|68019|599
1703064600000|2023-12-20 09:30:00|68049.4|68029.4|68031.9|68011.9|68051.5|68031.5|68027.3|68007.3|529
1703064900000|2023-12-20 09:35:00|68032|68012|68019.7|67999.7|68042.1|68022.1|68019.5|67999.5|474
1703065200000|2023-12-20 09:40:00|68019.5|67999.5|68026.4|68006.4|68028.6|68008.6|68015.3|67995.3|491
1703065500000|2023-12-20 09:45:00|68026.3|68006.3|68013.7|67993.7|68026.3|68006.3|68010.3|67990.3|429
1703065800000|2023-12-20 09:50:00|68013.6|67993.6|68013.9|67993.9|68026.4|68006.4|68012.7|67992.7|460
1703066100000|2023-12-20 09:55:00|68014.4|67994.4|68017.4|67997.4|68021.4|68001.4|68011.2|67991.2|463
1703066400000|2023-12-20 10:00:00|68017.1|67997.1|68036.5|68016.5|68040.9|68020.9|68012.8|67992.8|443
1703066700000|2023-12-20 10:05:00|68036.4|68016.4|68041.9|68021.9|68048.3|68028.3|68024.2|68008.6|431
1703067000000|2023-12-20 10:10:00|68042|68022|68041.3|68021.3|68047.5|68029.5|68028.9|68008.9|436
1703067300000|2023-12-20 10:15:00|68041.4|68021.4|68053.9|68033.9|68056.8|68036.8|68027|68007|469
1703067600000|2023-12-20 10:20:00|68053.8|68033.8|68086.3|68066.3|68089.5|68069.5|68053.8|68033.8|406
1703067900000|2023-12-20 10:25:00|68086.2|68066.2|68092.7|68072.7|68104.8|68084.8|68080.7|68060.7|449
1703068200000|2023-12-20 10:30:00|68092.8|68072.8|68111|68091|68122.5|68102.5|68086|68066|529
1703068500000|2023-12-20 10:35:00|68114.3|68094.3|68094|68074|68114.3|68094.3|68091.9|68071.9|466
1703068800000|2023-12-20 10:40:00|68093.8|68073.8|68085|68065|68093.8|68073.8|68069.5|68050.7|489
1703069100000|2023-12-20 10:45:00|68083|68063|68073|68053|68084.9|68066.9|68067.9|68050.7|450
1703069400000|2023-12-20 10:50:00|68073.2|68053.2|68053.4|68033.4|68079.7|68061.6|68050.3|68030.3|467
1703069700000|2023-12-20 10:55:00|68052.7|68032.7|68088.3|68068.3|68097.9|68077.9|68052.7|68032.7|612
1703070000000|2023-12-20 11:00:00|68088.2|68068.2|68089.4|68069.4|68093.4|68073.4|68076.7|68056.8|436
1703070300000|2023-12-20 11:05:00|68089.3|68069.3|68110.8|68090.8|68110.9|68090.9|68066.1|68046.8|504
1703070600000|2023-12-20 11:10:00|68110.7|68090.7|68112.3|68092.3|68123|68103|68105.7|68085.7|452
1703070900000|2023-12-20 11:15:00|68112.2|68092.2|68136.2|68116.2|68137.9|68117.9|68100.8|68083|418
1703071200000|2023-12-20 11:20:00|68136.3|68116.3|68159.1|68139.1|68160.4|68140.4|68133.8|68116.3|456
1703071500000|2023-12-20 11:25:00|68159|68139|68158.1|68143.1|68169.2|68149.2|68156.9|68137.7|431
1703071800000|2023-12-20 11:30:00|68158|68143|68167.8|68147.8|68171.7|68151.7|68151.9|68136.7|461
1703072100000|2023-12-20 11:35:00|68167.9|68147.9|68150.5|68130.5|68171.1|68153.1|68142.3|68122.3|516
1703072400000|2023-12-20 11:40:00|68150.8|68130.8|68157.2|68137.2|68160|68140.8|68147.1|68127.1|407
1703072700000|2023-12-20 11:45:00|68157.1|68137.1|68155.6|68140.6|68157.1|68141.8|68143.6|68123.6|419
1703073000000|2023-12-20 11:50:00|68156.3|68141.3|68159.2|68144.2|68175.8|68158|68155.2|68137.5|473
1703073300000|2023-12-20 11:55:00|68158.2|68143.2|68181.1|68161.1|68192.6|68174.7|68157.8|68141.2|539
1703073600000|2023-12-20 12:00:00|68181.9|68161.9|68188.7|68168.7|68193.3|68177|68172|68153.8|587
1703073900000|2023-12-20 12:05:00|68188.9|68168.9|68159.4|68139.4|68189.6|68169.6|68155.7|68135.7|478
1703074200000|2023-12-20 12:10:00|68159.3|68139.3|68181.9|68161.9|68185.5|68165.5|68156.9|68136.9|522
1703074500000|2023-12-20 12:15:00|68181.8|68161.8|68169.9|68149.9|68191.1|68171.1|68169.6|68149.6|497
1703074800000|2023-12-20 12:20:00|68169.8|68149.8|68180.4|68160.4|68181.7|68161.7|68164.7|68144.7|443
1703075100000|2023-12-20 12:25:00|68180.3|68160.3|68196|68176|68196.8|68176.8|68172.4|68152.4|449
1703075400000|2023-12-20 12:30:00|68195.4|68175.4|68184.1|68164.1|68201.6|68181.6|68179.8|68159.8|473
1703075700000|2023-12-20 12:35:00|68184|68164|68188.7|68168.7|68190.3|68170.3|68174.6|68154.6|421
1703076000000|2023-12-20 12:40:00|68189.1|68169.1|68168.8|68148.8|68190.4|68170.4|68162.7|68145|482
1703076300000|2023-12-20 12:45:00|68168.9|68148.9|68177.5|68157.5|68178.7|68160|68155|68137.1|401
1703076600000|2023-12-20 12:50:00|68177.4|68157.4|68178.4|68158.4|68184|68164|68162.3|68144.6|483
1703076900000|2023-12-20 12:55:00|68178|68158|68188.5|68168.5|68205.4|68185.4|68178|68158|717
1703077200000|2023-12-20 13:00:00|68190.2|68170.2|68179.6|68159.6|68194.6|68175|68158.4|68141.9|633
1703077500000|2023-12-20 13:05:00|68179.5|68159.5|68140.8|68120.8|68186.8|68166.9|68140.7|68120.7|516
1703077800000|2023-12-20 13:10:00|68140|68120|68116.8|68096.8|68141.2|68121.2|68111.8|68091.8|563
1703078100000|2023-12-20 13:15:00|68117|68097|68141.4|68121.4|68146.5|68126.5|68115.8|68095.8|511
1703078400000|2023-12-20 13:20:00|68141.2|68121.2|68127.5|68107.5|68148|68128|68126.6|68106.6|586
1703078700000|2023-12-20 13:25:00|68127.4|68107.4|68106|68086|68130.6|68110.6|68099.2|68079.2|600
1703079000000|2023-12-20 13:30:00|68105.8|68085.8|68100.5|68080.5|68106.3|68086.3|68089.1|68070.2|594
1703079300000|2023-12-20 13:35:00|68100.8|68080.8|68090.9|68070.9|68115.5|68095.8|68090.1|68070.1|629
1703079600000|2023-12-20 13:40:00|68090.8|68070.8|68077|68057|68096.9|68081.9|68077|68057|588
1703079900000|2023-12-20 13:45:00|68076.7|68056.7|68045.8|68025.8|68076.7|68056.7|68044|68024|626
1703080200000|2023-12-20 13:50:00|68045.7|68025.7|68033.1|68013.1|68055|68037|68026.3|68006.3|594
1703080500000|2023-12-20 13:55:00|68033.4|68013.4|68041.9|68021.9|68049.5|68032.3|68023.8|68008.2|569
1703080800000|2023-12-20 14:00:00|68040.3|68020.3|68026.5|68011.5|68049.2|68029.4|68020.5|68002.6|638
1703081100000|2023-12-20 14:05:00|68026|68011|68019.2|68004.2|68043.5|68028.5|68018.8|68003.8|550
1703081400000|2023-12-20 14:10:00|68019.1|68004.1|67994.5|67979.5|68023|68008|67993.1|67978.1|523
1703081700000|2023-12-20 14:15:00|67994.6|67979.6|68009.8|67989.8|68021.5|68005.3|67994|67979|516
1703082000000|2023-12-20 14:20:00|68010.4|67990.4|68024.7|68004.7|68033.8|68013.8|68007.6|67987.6|567
1703082300000|2023-12-20 14:25:00|68025|68005|68020.4|68000.4|68029.1|68009.1|68003.5|67983.5|552
1703082600000|2023-12-20 14:30:00|68020.3|68000.3|68004.9|67984.9|68031|68011|67999.8|67979.8|676
1703082900000|2023-12-20 14:35:00|68004.6|67984.6|68022.2|68002.2|68023.9|68003.9|67999.6|67979.6|731
1703083200000|2023-12-20 14:40:00|68022|68002|68012.2|67992.2|68028.1|68008.1|68007.4|67987.4|589
1703083500000|2023-12-20 14:45:00|68012.1|67992.1|68018.8|67998.8|68025|68005|68002.3|67982.3|621
1703083800000|2023-12-20 14:50:00|68017.6|67997.6|68004.7|67984.7|68020.3|68000.3|67996|67976|620
1703084100000|2023-12-20 14:55:00|68004.1|67984.1|67977|67957|68021.6|68001.6|67965.8|67945.8|650
1703084400000|2023-12-20 15:00:00|67975.9|67955.9|68013.1|67993.1|68031.7|68011.7|67970.1|67949.9|823
1703084700000|2023-12-20 15:05:00|68013.4|67993.4|67995.9|67975.9|68023.3|68003.3|67987.8|67967.8|638
1703085000000|2023-12-20 15:10:00|67996|67976|68041.5|68021.5|68050.2|68035.2|67992|67972|685
1703085300000|2023-12-20 15:15:00|68041.9|68021.9|68037.2|68017.2|68051.8|68031.8|68028.7|68008.7|640
1703085600000|2023-12-20 15:20:00|68037.5|68017.5|68061.3|68041.3|68062|68042|68028.9|68008.9|630
1703085900000|2023-12-20 15:25:00|68061.4|68041.4|68058.5|68038.5|68085.4|68065.4|68057.3|68037.3|684
1703086200000|2023-12-20 15:30:00|68058.4|68038.4|67984|67964|68058.4|68038.4|67982.2|67962.2|658
1703086500000|2023-12-20 15:35:00|67984.4|67964.4|67969.5|67949.5|67984.9|67964.9|67959.4|67939.4|611
1703086800000|2023-12-20 15:40:00|67969.4|67949.4|67961.3|67941.3|67972.1|67952.1|67949.2|67929.2|667
1703087100000|2023-12-20 15:45:00|67961.4|67941.4|67998.4|67978.4|67999.1|67979.1|67961.4|67941.4|718
1703087400000|2023-12-20 15:50:00|67999.3|67979.3|68001.7|67981.7|68014.8|67994.8|67995.4|67975.4|650
1703087700000|2023-12-20 15:55:00|68001.8|67981.8|67959.1|67939.1|68004.3|67987.9|67958.9|67938.9|767
1703088000000|2023-12-20 16:00:00|67959.9|67939.9|67969.3|67949.3|67976.3|67956.3|67947|67929.4|721
1703088300000|2023-12-20 16:05:00|67964.2|67944.2|67959.6|67939.6|67972.6|67956|67949.6|67929.6|614
1703088600000|2023-12-20 16:10:00|67959.5|67939.5|67969.3|67949.3|67970.5|67950.5|67954.6|67934.6|575
1703088900000|2023-12-20 16:15:00|67969|67949|67982.1|67962.1|67985.2|67965.2|67968.5|67948.5|523
1703089200000|2023-12-20 16:20:00|67982.2|67962.2|67976.8|67956.8|67982.8|67962.8|67961.1|67941.1|544
1703089500000|2023-12-20 16:25:00|67976.9|67956.9|67978.9|67958.9|68001.5|67981.5|67971.5|67951.5|519
1703089800000|2023-12-20 16:30:00|67979.2|67959.2|68014.1|67994.1|68014.6|67994.6|67975.9|67955.9|533
1703090100000|2023-12-20 16:35:00|68010|67990|68021.6|68001.6|68028.6|68008.6|68009.3|67989.3|576
1703090400000|2023-12-20 16:40:00|68021.2|68001.2|68031.7|68011.7|68033.6|68013.6|68009|67989|488
1703090700000|2023-12-20 16:45:00|68031.6|68011.6|68055.2|68035.2|68055.3|68035.3|68025|68006.3|445
1703091000000|2023-12-20 16:50:00|68055.3|68035.3|68051.4|68031.4|68056.4|68036.4|68042|68022|402
1703091300000|2023-12-20 16:55:00|68051.3|68031.3|68066.9|68046.9|68076.5|68056.5|68041.9|68021.9|527
1703091600000|2023-12-20 17:00:00|68066.8|68046.8|68070|68050|68079.6|68059.6|68062.9|68042.9|440
1703091900000|2023-12-20 17:05:00|68069.9|68049.9|68083.4|68063.4|68086.6|68066.6|68067.9|68047.9|368
1703092200000|2023-12-20 17:10:00|68083.3|68063.3|68091.2|68071.2|68093|68073|68073.4|68053.4|399
1703092500000|2023-12-20 17:15:00|68091.3|68071.3|68084.4|68064.4|68097.8|68077.8|68081.8|68061.8|450
1703092800000|2023-12-20 17:20:00|68084.5|68064.5|68102.7|68082.7|68109.1|68089.1|68083.9|68063.9|451
1703093100000|2023-12-20 17:25:00|68103.2|68083.2|68089.4|68069.4|68108.7|68088.7|68087.8|68067.8|413
1703093400000|2023-12-20 17:30:00|68089.5|68069.5|68086.8|68066.8|68093.2|68073.2|68080|68060|400
1703093700000|2023-12-20 17:35:00|68086.7|68066.7|68074.2|68054.2|68099.4|68079.4|68073.2|68053.2|400
1703094000000|2023-12-20 17:40:00|68074.1|68054.1|68077.4|68057.4|68088.8|68068.8|68069.6|68049.6|409
1703094300000|2023-12-20 17:45:00|68077.5|68057.5|68066.6|68046.6|68077.8|68057.8|68060.7|68040.7|462
1703094600000|2023-12-20 17:50:00|68066.7|68046.7|68063.8|68043.8|68069.3|68049.3|68051.1|68031.1|452
1703094900000|2023-12-20 17:55:00|68063.2|68043.2|68057|68037|68065|68045|68040.7|68020.7|561
1703095200000|2023-12-20 18:00:00|68057.1|68037.1|68047.9|68027.9|68072|68052|68047.9|68027.9|550
1703095500000|2023-12-20 18:05:00|68048|68028|68049.8|68029.8|68065|68045|68048|68028|456
1703095800000|2023-12-20 18:10:00|68049.7|68029.7|68035.3|68015.3|68055.9|68035.9|68033.6|68013.6|456
1703096100000|2023-12-20 18:15:00|68035.2|68015.2|68031.7|68011.7|68038|68018|68029.4|68009.4|396
1703096400000|2023-12-20 18:20:00|68031.8|68011.8|68040.9|68020.9|68045.2|68025.2|68029.8|68009.8|391
1703096700000|2023-12-20 18:25:00|68041|68021|68046.5|68026.5|68051.4|68031.4|68032.8|68012.8|394
1703097000000|2023-12-20 18:30:00|68046.4|68026.4|68027.4|68007.4|68046.5|68026.5|68025.7|68005.7|477
1703097300000|2023-12-20 18:35:00|68027.5|68007.5|68036.8|68016.8|68045.6|68025.6|68026.4|68006.4|393
1703097600000|2023-12-20 18:40:00|68036.7|68016.7|68045.7|68025.7|68051.5|68031.5|68035.8|68015.8|379
1703097900000|2023-12-20 18:45:00|68045.9|68025.9|68038.4|68018.4|68048.8|68028.8|68037.1|68017.1|407
1703098200000|2023-12-20 18:50:00|68036.4|68016.4|68022.8|68002.8|68042.5|68022.5|68021.5|68001.5|509
1703098500000|2023-12-20 18:55:00|68022.9|68002.9|68041.9|68021.9|68043.2|68023.2|68018.9|67998.9|404
1703098800000|2023-12-20 19:00:00|68042.8|68022.8|68065.7|68045.7|68066.7|68046.7|68042.8|68022.8|399
1703099100000|2023-12-20 19:05:00|68065.8|68045.8|68059.6|68039.6|68066.4|68046.4|68054.1|68034.1|387
1703099400000|2023-12-20 19:10:00|68059.7|68039.7|68037.2|68017.2|68061.2|68041.2|68036.9|68016.9|461
1703099700000|2023-12-20 19:15:00|68037.3|68017.3|68041.6|68021.6|68047.1|68027.1|68037.3|68017.3|393
1703100000000|2023-12-20 19:20:00|68041.7|68021.7|68043.7|68023.7|68050.3|68030.3|68040.6|68020.6|344
1703100300000|2023-12-20 19:25:00|68043.6|68023.6|68044.3|68024.3|68053.1|68033.1|68038.7|68018.7|365
1703100600000|2023-12-20 19:30:00|68044.2|68024.2|68052.6|68032.6|68059.7|68039.7|68039|68019|423
1703100900000|2023-12-20 19:35:00|68052.4|68032.4|68079.5|68059.5|68080.2|68060.2|68050.4|68030.4|527
1703101200000|2023-12-20 19:40:00|68079.4|68059.4|68100.5|68080.5|68100.7|68080.7|68079.4|68059.4|511
1703101500000|2023-12-20 19:45:00|68100.6|68080.6|68111|68091|68111|68091|68096.7|68076.7|509
1703101800000|2023-12-20 19:50:00|68110.9|68090.9|68124.2|68104.2|68150.6|68130.6|68108.2|68088.2|712
1703102100000|2023-12-20 19:55:00|68123|68103|68129|68109|68147.5|68127.5|68107.4|68087.4|663
1703102400000|2023-12-20 20:00:00|68129.1|68109.1|68147.9|68127.9|68151.4|68131.4|68129.1|68109.1|667
1703102700000|2023-12-20 20:05:00|68147.8|68127.8|68153.9|68133.9|68176.2|68156.2|68142.5|68122.5|656
1703103000000|2023-12-20 20:10:00|68154.3|68134.3|68147.7|68127.7|68154.3|68134.3|68132|68112|628
1703103300000|2023-12-20 20:15:00|68148|68128|68118.6|68098.6|68148|68128|68113.3|68093.3|662
1703103600000|2023-12-20 20:20:00|68118.5|68098.5|68138.3|68118.3|68138.6|68118.6|68117|68097|688
1703103900000|2023-12-20 20:25:00|68138.4|68118.4|68136.5|68116.5|68147.6|68127.6|68131.7|68111.7|633
1703104200000|2023-12-20 20:30:00|68135.7|68115.7|68135.3|68115.3|68147.3|68127.3|68118|68098|661
1703104500000|2023-12-20 20:35:00|68135.4|68115.4|68167|68147|68170.7|68150.7|68135.4|68115.4|650
1703104800000|2023-12-20 20:40:00|68167.1|68147.1|68149.5|68129.5|68167.1|68147.1|68142.1|68122.1|595
1703105100000|2023-12-20 20:45:00|68148.1|68128.1|68160.7|68140.7|68167.2|68147.2|68143.5|68123.5|549
1703105400000|2023-12-20 20:50:00|68157.1|68137.1|68189.9|68169.9|68195.5|68175.5|68155.6|68135.6|576
1703105700000|2023-12-20 20:55:00|68189.8|68169.8|68215.8|68195.8|68221|68201|68189.8|68169.8|551
1703106000000|2023-12-20 21:00:00|68217.2|68197.2|68183.7|68163.7|68225.9|68205.9|68173.8|68153.8|559
1703106300000|2023-12-20 21:05:00|68183.8|68163.8|68180.3|68160.3|68194.9|68174.9|68178.1|68158.1|406
1703106600000|2023-12-20 21:10:00|68180.4|68160.4|68177.5|68157.5|68186.2|68166.2|68173|68153|363
1703106900000|2023-12-20 21:15:00|68177.4|68157.4|68163.6|68143.6|68181.6|68161.6|68162.8|68142.8|345
1703107200000|2023-12-20 21:20:00|68163.8|68143.8|68168.1|68148.1|68172.4|68152.4|68157.2|68137.2|307
1703107500000|2023-12-20 21:25:00|68168.2|68148.2|68163.4|68143.4|68168.2|68148.2|68152.9|68132.9|265
1703107800000|2023-12-20 21:30:00|68163.6|68143.6|68160.7|68140.7|68179.4|68159.4|68160.5|68140.5|351
1703108100000|2023-12-20 21:35:00|68160.6|68140.6|68150.2|68130.2|68162.3|68142.3|68138.9|68118.9|363
1703108400000|2023-12-20 21:40:00|68150|68130|68140.6|68120.6|68158.3|68138.3|68140.6|68120.6|247
1703108700000|2023-12-20 21:45:00|68140.5|68120.5|68147.5|68127.5|68151.6|68131.6|68140.3|68120.3|280
1703109000000|2023-12-20 21:50:00|68147.4|68127.4|68149.5|68129.5|68154.2|68132.5|68144.1|68121.6|535
1703109300000|2023-12-20 21:55:00|68149.9|68129.9|68179.1|68114.6|68179.7|68132.1|68137.3|68114.6|511
1703109600000|2023-12-20 22:00:00|68185.2|68116.9|68184.6|68101.1|68198.6|68116.9|68180.1|68099.2|54
1703109900000|2023-12-20 22:05:00|68184.5|68101.2|68185.2|68108.4|68185.3|68112.6|68174|68101.2|162
1703110200000|2023-12-20 22:10:00|68185.1|68108.5|68183.7|68106.2|68185.1|68109.3|68181.4|68105|147
1703110500000|2023-12-20 22:15:00|68184|68106.1|68180|68125.2|68188.2|68136.1|68180|68105.8|104
1703110800000|2023-12-20 22:20:00|68179.9|68124.6|68186.1|68138.7|68189.3|68142.2|68176|68124.4|242
1703111100000|2023-12-20 22:25:00|68186.5|68139|68180.4|68124.1|68201.6|68145.2|68176.8|68119.6|230
1703111400000|2023-12-20 22:30:00|68180.2|68123.9|68154.7|68107.6|68195.8|68124.9|68134.7|68081.1|468
1703111700000|2023-12-20 22:35:00|68154.9|68107.8|68152.6|68106.1|68156|68113.2|68151.2|68095.7|416
1703112000000|2023-12-20 22:40:00|68153.3|68106.2|68153.6|68105.7|68153.9|68107.7|68150.4|68103.8|234
1703112300000|2023-12-20 22:45:00|68153.8|68106.7|68149.4|68106.7|68155|68117.2|68149.2|68104.7|196
1703112600000|2023-12-20 22:50:00|68149.3|68106.8|68147.1|68107|68149.5|68108|68145.3|68104.7|165
1703112900000|2023-12-20 22:55:00|68146.9|68106.9|68142.3|68113.4|68153.9|68118.5|68141.3|68099.7|148
1703113200000|2023-12-20 23:00:00|68140.6|68113.3|68137.1|68117.1|68148|68117.1|68131.7|68100.1|299
1703113500000|2023-12-20 23:05:00|68137.2|68117.2|68139.3|68119.3|68139.4|68119.4|68131|68111|168
1703113800000|2023-12-20 23:10:00|68139.2|68119.2|68140.8|68120.8|68141.8|68121.8|68129.4|68109.4|239
1703114100000|2023-12-20 23:15:00|68140.6|68120.6|68142|68122|68142.1|68122.1|68137.1|68117.1|252
1703114400000|2023-12-20 23:20:00|68141.9|68121.9|68142.1|68122.1|68142.2|68122.2|68137.8|68117.8|193
1703114700000|2023-12-20 23:25:00|68142|68122|68138.9|68118.9|68144.6|68124.6|68138.4|68118.4|228
1703115000000|2023-12-20 23:30:00|68138.8|68118.8|68139.8|68119.8|68144.9|68124.9|68137.1|68117.1|240
1703115300000|2023-12-20 23:35:00|68139.6|68119.6|68145|68125|68145.1|68125.1|68137.6|68117.6|203
1703115600000|2023-12-20 23:40:00|68144.8|68124.8|68140.9|68120.9|68144.8|68124.8|68136.4|68114.5|220
1703115900000|2023-12-20 23:45:00|68141.1|68121.1|68132.4|68112.4|68143.3|68123.3|68125.7|68105.7|289
1703116200000|2023-12-20 23:50:00|68132.5|68112.5|68144.7|68124.7|68145.7|68125.7|68132.5|68112.5|183
1703116500000|2023-12-20 23:55:00|68144.8|68124.8|68147.3|68127.3|68147.4|68127.4|68143|68123|178
1703116800000|2023-12-21 00:00:00|68147.5|68127.5|68149.4|68129.4|68162.4|68142.4|68147.3|68127.3|283
1703117100000|2023-12-21 00:05:00|68149.7|68129.7|68147.5|68127.5|68155.5|68135.5|68143.3|68123.3|257
1703117400000|2023-12-21 00:10:00|68147.8|68127.8|68140.8|68120.8|68147.8|68127.8|68134.5|68114.5|288
1703117700000|2023-12-21 00:15:00|68140.9|68120.9|68141.2|68121.2|68141.6|68121.6|68135.2|68115.2|217
1703118000000|2023-12-21 00:20:00|68141.3|68121.3|68138.7|68118.7|68141.9|68121.9|68134.8|68114.8|216
1703118300000|2023-12-21 00:25:00|68138.6|68118.6|68119.9|68099.9|68139.5|68119.5|68119.2|68099.2|194
1703118600000|2023-12-21 00:30:00|68119.7|68099.7|68112.6|68092.6|68121.1|68101.1|68112.6|68092.6|223
1703118900000|2023-12-21 00:35:00|68112.7|68092.7|68112.8|68092.8|68115.9|68095.9|68109|68089|285
1703119200000|2023-12-21 00:40:00|68112.7|68092.7|68107.1|68087.1|68113.5|68093.5|68106.4|68086.4|285
1703119500000|2023-12-21 00:45:00|68107.2|68087.2|68107.2|68087.2|68109.3|68089.3|68100.1|68080.1|302
1703119800000|2023-12-21 00:50:00|68108.2|68088.2|68111.5|68091.5|68115.4|68095.4|68103.4|68083.4|341
1703120100000|2023-12-21 00:55:00|68112.3|68092.3|68102.1|68082.1|68112.9|68092.9|68099.8|68079.8|342
1703120400000|2023-12-21 01:00:00|68102|68082|68097.4|68077.4|68111.2|68091.2|68096.6|68076.6|412
1703120700000|2023-12-21 01:05:00|68097.7|68077.7|68104.7|68084.7|68104.8|68084.8|68093|68073|385
1703121000000|2023-12-21 01:10:00|68104.8|68084.8|68103.8|68083.8|68110.3|68090.3|68096.1|68076.1|349
1703121300000|2023-12-21 01:15:00|68103.9|68083.9|68104.5|68084.5|68110.7|68090.7|68096.4|68076.4|402
1703121600000|2023-12-21 01:20:00|68104.6|68084.6|68101.7|68081.7|68105.1|68085.1|68100.4|68080.4|292
1703121900000|2023-12-21 01:25:00|68101|68081|68101.4|68081.4|68103.9|68083.9|68097.2|68077.2|336
1703122200000|2023-12-21 01:30:00|68101.5|68081.5|68086.1|68066.1|68104|68084|68082.8|68062.8|377
1703122500000|2023-12-21 01:35:00|68086|68066|68091.9|68071.9|68104.9|68084.9|68086|68066|387
1703122800000|2023-12-21 01:40:00|68092.3|68072.3|68095.4|68075.4|68104.7|68084.7|68091.7|68071.7|399
1703123100000|2023-12-21 01:45:00|68095.5|68075.5|68088.5|68068.5|68095.5|68075.5|68078.5|68058.5|414
1703123400000|2023-12-21 01:50:00|68088.2|68068.2|68090.8|68070.8|68098.4|68078.4|68086.7|68066.7|390
1703123700000|2023-12-21 01:55:00|68090.7|68070.7|68085.4|68065.4|68091.4|68071.4|68080.5|68060.5|375
1703124000000|2023-12-21 02:00:00|68085.5|68065.5|68078.4|68058.4|68088.6|68068.6|68073.7|68053.7|423
1703124300000|2023-12-21 02:05:00|68078.3|68058.3|68091.8|68071.8|68098|68078|68078.3|68058.3|321
1703124600000|2023-12-21 02:10:00|68092|68072|68100.7|68080.7|68101.9|68081.9|68091.6|68071.6|385
1703124900000|2023-12-21 02:15:00|68100.9|68080.9|68113|68093|68116.6|68096.6|68099|68079|406
1703125200000|2023-12-21 02:20:00|68113.1|68093.1|68109.2|68089.2|68117.6|68097.6|68107|68087|318
1703125500000|2023-12-21 02:25:00|68109.3|68089.3|68120.1|68100.1|68126.7|68106.7|68109.2|68089.2|323
1703125800000|2023-12-21 02:30:00|68120.2|68100.2|68107.1|68087.1|68129.6|68109.6|68106.8|68086.8|377
1703126100000|2023-12-21 02:35:00|68107.2|68087.2|68105.2|68085.2|68113.7|68093.7|68102.7|68082.7|387
1703126400000|2023-12-21 02:40:00|68104.7|68084.7|68114|68094|68116.2|68096.2|68103.8|68083.8|331
1703126700000|2023-12-21 02:45:00|68113.8|68093.8|68103.7|68083.7|68114|68094|68101.6|68081.6|351
1703127000000|2023-12-21 02:50:00|68103.5|68083.5|68101.1|68081.1|68107.1|68087.1|68100.9|68080.9|256
1703127300000|2023-12-21 02:55:00|68101.2|68081.2|68103.1|68083.1|68106.2|68086.2|68101|68081|252
1703127600000|2023-12-21 03:00:00|68103.2|68083.2|68105|68085|68107.8|68087.8|68100.9|68080.9|293
1703127900000|2023-12-21 03:05:00|68105.3|68085.3|68107.5|68087.5|68107.9|68087.9|68101.8|68081.8|233
1703128200000|2023-12-21 03:10:00|68107.6|68087.6|68108.7|68088.7|68112.1|68092.1|68106.4|68086.4|244
1703128500000|2023-12-21 03:15:00|68108.8|68088.8|68111.6|68091.6|68115.1|68095.1|68108.4|68088.4|231
1703128800000|2023-12-21 03:20:00|68111.7|68091.7|68114.5|68094.5|68116.8|68096.8|68111.5|68091.5|220
1703129100000|2023-12-21 03:25:00|68114.4|68094.4|68118.1|68098.1|68121.4|68101.4|68113.4|68093.4|243
1703129400000|2023-12-21 03:30:00|68119.3|68099.3|68118|68098|68121.3|68101.3|68114.8|68094.8|270
1703129700000|2023-12-21 03:35:00|68118.3|68098.3|68112.9|68092.9|68120.1|68100.1|68109.6|68089.6|189
1703130000000|2023-12-21 03:40:00|68113.8|68093.8|68102.8|68082.8|68114.5|68094.5|68102.2|68082.2|286
1703130300000|2023-12-21 03:45:00|68102.7|68082.7|68114.6|68094.6|68121.1|68101.1|68102.7|68082.7|336
1703130600000|2023-12-21 03:50:00|68114.8|68094.8|68113.6|68093.6|68119.9|68099.9|68109.5|68089.5|288
1703130900000|2023-12-21 03:55:00|68113.7|68093.7|68105.8|68085.8|68113.7|68093.7|68101.5|68081.5|310
1703131200000|2023-12-21 04:00:00|68105.9|68085.9|68113.7|68093.7|68113.8|68093.8|68105.6|68085.6|275
1703131500000|2023-12-21 04:05:00|68113.8|68093.8|68113.4|68093.4|68116.7|68096.7|68110.5|68090.5|222
1703131800000|2023-12-21 04:10:00|68113.2|68093.2|68102.7|68082.7|68114.2|68094.2|68102.7|68082.7|287
1703132100000|2023-12-21 04:15:00|68102.8|68082.8|68102.6|68082.6|68106.4|68086.4|68102|68082|250
1703132400000|2023-12-21 04:20:00|68102.7|68082.7|68102.6|68082.6|68106|68086|68101.3|68081.3|294
1703132700000|2023-12-21 04:25:00|68103.4|68083.4|68103|68083|68105.7|68085.7|68101.4|68081.4|295
1703133000000|2023-12-21 04:30:00|68102.4|68082.4|68104.5|68084.5|68105.5|68085.5|68100.5|68080.5|246
1703133300000|2023-12-21 04:35:00|68104.6|68084.6|68102.8|68082.8|68105.5|68085.5|68102.2|68082.2|212
1703133600000|2023-12-21 04:40:00|68102.7|68082.7|68104.1|68084.1|68107.5|68087.5|68102.6|68082.6|214
1703133900000|2023-12-21 04:45:00|68103.9|68083.9|68102.8|68082.8|68105.9|68085.9|68100.3|68080.3|253
1703134200000|2023-12-21 04:50:00|68102.7|68082.7|68100.2|68080.2|68105.3|68085.3|68099.9|68079.9|145
1703134500000|2023-12-21 04:55:00|68100.4|68080.4|68104.8|68084.8|68106|68086|68100.4|68080.4|211
1703134800000|2023-12-21 05:00:00|68104.7|68084.7|68101.5|68081.5|68105.4|68085.4|68101.5|68081.5|201
1703135100000|2023-12-21 05:05:00|68101.6|68081.6|68100.3|68080.3|68102.3|68082.3|68100.2|68080.2|179
1703135400000|2023-12-21 05:10:00|68098.1|68078.1|68099.9|68079.9|68102.9|68082.9|68094.6|68074.6|270
1703135700000|2023-12-21 05:15:00|68100|68080|68101.8|68081.8|68108|68088|68100|68080|225
1703136000000|2023-12-21 05:20:00|68101.7|68081.7|68088.1|68068.1|68101.7|68081.7|68087.4|68067.4|252
1703136300000|2023-12-21 05:25:00|68087.9|68067.9|68086.2|68066.2|68089.1|68069.1|68080.2|68060.2|342
1703136600000|2023-12-21 05:30:00|68086.4|68066.4|68078.7|68058.7|68086.9|68066.9|68077.4|68057.4|286
1703136900000|2023-12-21 05:35:00|68078.8|68058.8|68087.5|68067.5|68093.9|68073.9|68078.8|68058.8|285
1703137200000|2023-12-21 05:40:00|68087.8|68067.8|68089.2|68069.2|68094|68074|68087.8|68067.8|289
1703137500000|2023-12-21 05:45:00|68088.9|68068.9|68079.5|68059.5|68091|68071|68075.4|68055.4|273
1703137800000|2023-12-21 05:50:00|68079.6|68059.6|68080.2|68060.2|68088.3|68068.3|68077.9|68057.9|248
1703138100000|2023-12-21 05:55:00|68080.3|68060.3|68072.6|68052.6|68080.3|68060.3|68064.7|68044.7|446
1703138400000|2023-12-21 06:00:00|68072.5|68052.5|68093.1|68073.1|68094.7|68074.7|68072|68052|275
1703138700000|2023-12-21 06:05:00|68093.2|68073.2|68104.9|68084.9|68107.4|68087.4|68092.9|68072.9|292
1703139000000|2023-12-21 06:10:00|68105|68085|68132.7|68112.7|68133.5|68113.5|68104.1|68084.1|446
1703139300000|2023-12-21 06:15:00|68132.8|68112.8|68130.3|68110.3|68132.8|68112.8|68121.7|68101.7|268
1703139600000|2023-12-21 06:20:00|68130.4|68110.4|68127.3|68107.3|68138.4|68118.4|68118.2|68098.2|374
1703139900000|2023-12-21 06:25:00|68127.1|68107.1|68121.7|68101.7|68130.2|68110.2|68116.6|68096.6|351
1703140200000|2023-12-21 06:30:00|68121.6|68101.6|68123.3|68103.3|68123.4|68103.4|68112.6|68092.6|367
1703140500000|2023-12-21 06:35:00|68123.4|68103.4|68124|68104|68129.1|68109.1|68121.1|68101.1|294
1703140800000|2023-12-21 06:40:00|68123.9|68103.9|68127.3|68107.3|68129.7|68109.7|68121.4|68101.4|331
1703141100000|2023-12-21 06:45:00|68128|68108|68140.7|68120.7|68149.6|68129.6|68126.8|68106.8|370
1703141400000|2023-12-21 06:50:00|68140.6|68120.6|68137.7|68117.7|68141.8|68121.8|68133.1|68113.1|318
1703141700000|2023-12-21 06:55:00|68137.6|68117.6|68140|68120|68144|68124|68135.4|68115.4|319
1703142000000|2023-12-21 07:00:00|68137.2|68117.2|68140.9|68120.9|68153.3|68133.3|68134.3|68114.3|452
1703142300000|2023-12-21 07:05:00|68141|68121|68125.1|68105.1|68148.1|68128.1|68122.1|68102.1|500
1703142600000|2023-12-21 07:10:00|68125.2|68105.2|68113.8|68093.8|68125.3|68105.3|68111.5|68091.5|453
1703142900000|2023-12-21 07:15:00|68114.4|68094.4|68124.3|68104.3|68126.4|68106.4|68110.2|68090.2|438
1703143200000|2023-12-21 07:20:00|68124.4|68104.4|68134.5|68114.5|68143.4|68123.4|68119.2|68099.2|429
1703143500000|2023-12-21 07:25:00|68134.3|68114.3|68111.8|68091.8|68134.4|68114.4|68111.1|68091.1|459
1703143800000|2023-12-21 07:30:00|68111.6|68091.6|68110.8|68090.8|68125|68105|68106.5|68086.5|433
1703144100000|2023-12-21 07:35:00|68110.9|68090.9|68116.5|68096.5|68118.4|68098.7|68105.5|68085.5|371
1703144400000|2023-12-21 07:40:00|68116.4|68096.4|68114.8|68094.8|68122|68102|68110.1|68090.1|365
1703144700000|2023-12-21 07:45:00|68116.4|68096.4|68128|68108|68132|68112|68114.4|68094.4|462
1703145000000|2023-12-21 07:50:00|68127.8|68107.8|68125.2|68105.2|68134.8|68114.8|68120.5|68100.5|425
1703145300000|2023-12-21 07:55:00|68127.1|68107.1|68125|68105|68136.7|68116.7|68123.2|68103.2|485
1703145600000|2023-12-21 08:00:00|68124.5|68104.5|68112.6|68092.6|68134.5|68114.5|68110.4|68090.4|611
1703145900000|2023-12-21 08:05:00|68112.7|68092.7|68082.4|68062.4|68113.3|68093.3|68080.9|68060.9|565
1703146200000|2023-12-21 08:10:00|68082.6|68062.6|68083.4|68063.4|68101.5|68082.3|68081.8|68061.8|526
1703146500000|2023-12-21 08:15:00|68085.4|68065.4|68098.3|68078.3|68107.6|68087.6|68085.4|68065.4|543
1703146800000|2023-12-21 08:20:00|68098.8|68078.8|68109.3|68089.3|68116.9|68096.9|68096.5|68076.5|534
1703147100000|2023-12-21 08:25:00|68109.4|68089.4|68096.7|68076.7|68118.6|68098.6|68096.5|68076.5|531
1703147400000|2023-12-21 08:30:00|68096.8|68076.8|68084.3|68064.3|68097.5|68077.5|68076.9|68056.9|561
1703147700000|2023-12-21 08:35:00|68084.2|68064.2|68099.2|68079.2|68108.1|68088.1|68084.2|68064.2|654
1703148000000|2023-12-21 08:40:00|68099|68079|68120|68100|68124.2|68104.2|68094|68074|580
1703148300000|2023-12-21 08:45:00|68120.1|68100.1|68153.3|68138.3|68154.4|68139.4|68120.1|68100.1|596
1703148600000|2023-12-21 08:50:00|68153.4|68138.4|68152.3|68137.3|68172.1|68152.1|68152.2|68134|542
1703148900000|2023-12-21 08:55:00|68152.4|68137.4|68174.4|68154.4|68177.7|68157.7|68152.4|68135.8|564
1703149200000|2023-12-21 09:00:00|68174|68154|68189|68169|68198.3|68178.3|68164.9|68144.9|595
1703149500000|2023-12-21 09:05:00|68191.6|68171.6|68199.1|68179.1|68202|68184.7|68184.3|68164.3|567
1703149800000|2023-12-21 09:10:00|68200.1|68180.1|68179.6|68159.6|68202.9|68182.9|68178.4|68159.5|584
1703150100000|2023-12-21 09:15:00|68179.7|68159.7|68178.8|68158.8|68187.2|68168.8|68177.3|68157.3|376
1703150400000|2023-12-21 09:20:00|68178.9|68158.9|68166.9|68146.9|68179.3|68159.3|68162|68142|538
1703150700000|2023-12-21 09:25:00|68166.7|68146.7|68156.6|68136.6|68173.7|68153.7|68150.2|68130.2|499
1703151000000|2023-12-21 09:30:00|68156.7|68136.7|68146|68126|68162.1|68142.1|68140.8|68120.8|395
1703151300000|2023-12-21 09:35:00|68145.8|68125.8|68151.1|68131.1|68151.8|68133.5|68132.6|68112.6|488
1703151600000|2023-12-21 09:40:00|68151.2|68131.2|68138.6|68118.6|68151.3|68131.3|68135.2|68115.2|461
1703151900000|2023-12-21 09:45:00|68138.7|68118.7|68134.5|68114.5|68165.1|68150.1|68132.8|68112.8|544
1703152200000|2023-12-21 09:50:00|68134.4|68114.4|68146.4|68126.4|68150.1|68130.1|68133|68113|530
1703152500000|2023-12-21 09:55:00|68146.6|68126.6|68147.5|68127.5|68155.3|68135.3|68131|68111.1|540
1703152800000|2023-12-21 10:00:00|68147.6|68127.6|68148.6|68128.6|68154.7|68134.7|68141.3|68121.3|552
1703153100000|2023-12-21 10:05:00|68148.7|68128.7|68162.6|68142.6|68172|68152|68143.1|68123.1|513
1703153400000|2023-12-21 10:10:00|68163.7|68143.7|68140.3|68120.3|68168.3|68148.3|68136.4|68116.4|472
1703153700000|2023-12-21 10:15:00|68140.4|68120.4|68123.1|68108.1|68149|68129|68122.7|68107.7|427
1703154000000|2023-12-21 10:20:00|68123.3|68108.3|68146.1|68126.1|68150|68130|68123.3|68104.9|519
1703154300000|2023-12-21 10:25:00|68146|68126|68156.2|68141.2|68160.9|68145.9|68141.4|68121.4|481
1703154600000|2023-12-21 10:30:00|68156.5|68141.5|68157.7|68142.7|68161.9|68146.9|68139.1|68119.1|488
1703154900000|2023-12-21 10:35:00|68157.8|68142.8|68151.5|68136.5|68160.9|68145.9|68145.5|68130.5|531
1703155200000|2023-12-21 10:40:00|68151.4|68136.4|68130.6|68110.6|68165.2|68145.2|68127.2|68107.2|636
1703155500000|2023-12-21 10:45:00|68131.1|68111.1|68093.7|68073.7|68132.2|68112.2|68093.4|68073.4|560
1703155800000|2023-12-21 10:50:00|68093.8|68073.8|68079.5|68059.5|68097.6|68080.7|68066.1|68046.1|561
1703156100000|2023-12-21 10:55:00|68079.6|68059.6|68080.4|68060.4|68082.6|68062.6|68070.2|68050.2|401
1703156400000|2023-12-21 11:00:00|68080.3|68060.3|68053.7|68033.7|68081.1|68061.1|68049.5|68029.5|502
1703156700000|2023-12-21 11:05:00|68053.9|68033.9|68051.3|68031.3|68059.2|68039.2|68047.4|68027.4|529
1703157000000|2023-12-21 11:10:00|68051.4|68031.4|68043.6|68023.6|68054.4|68034.4|68032.6|68017.2|535
1703157300000|2023-12-21 11:15:00|68043.7|68023.7|68024.7|68004.7|68045.6|68025.6|68019.3|67999.3|533
1703157600000|2023-12-21 11:20:00|68024.9|68004.9|68015.9|67995.9|68027|68009.4|68013.6|67995.3|529
1703157900000|2023-12-21 11:25:00|68016|67996|68008.1|67993.1|68021|68006|68007.1|67987.1|450
1703158200000|2023-12-21 11:30:00|68008.2|67993.2|67955.1|67935.1|68010.3|67995.3|67953.2|67933.2|616
1703158500000|2023-12-21 11:35:00|67954.3|67934.3|67910.4|67890.4|67962.2|67945.5|67889.1|67869.1|576
1703158800000|2023-12-21 11:40:00|67913|67893|67929.3|67909.3|67934.3|67914.3|67890.9|67870.9|613
1703159100000|2023-12-21 11:45:00|67929.2|67909.2|67923|67908|67940.6|67920.6|67914|67894|551
1703159400000|2023-12-21 11:50:00|67925.1|67905.1|67928.3|67913.3|67939.3|67921.3|67911.5|67893.6|555
1703159700000|2023-12-21 11:55:00|67928.4|67913.4|67919.8|67899.8|67940|67920|67914.3|67896.2|573
1703160000000|2023-12-21 12:00:00|67919.5|67899.5|67916.4|67896.4|67919.5|67900.3|67899.1|67879.1|495
1703160300000|2023-12-21 12:05:00|67915.3|67895.3|67924.5|67904.5|67939.6|67919.6|67912.8|67892.8|530
1703160600000|2023-12-21 12:10:00|67924.7|67904.7|67927|67907|67937|67917|67918.4|67898.4|484
1703160900000|2023-12-21 12:15:00|67927.2|67907.2|67908.5|67888.5|67929.7|67909.7|67901.1|67881.1|487
1703161200000|2023-12-21 12:20:00|67908.4|67888.4|67899.5|67879.5|67908.4|67888.4|67893.8|67873.8|496
1703161500000|2023-12-21 12:25:00|67899|67879|67892.6|67872.6|67910.6|67890.6|67888.4|67871.5|432
1703161800000|2023-12-21 12:30:00|67892.7|67872.7|67889.2|67869.2|67893.9|67876.6|67883.9|67863.9|521
1703162100000|2023-12-21 12:35:00|67889.1|67869.1|67880.9|67860.9|67889.4|67869.4|67876.3|67856.5|490
1703162400000|2023-12-21 12:40:00|67880.8|67860.8|67893|67873|67900.3|67880.3|67875.2|67855.2|485
1703162700000|2023-12-21 12:45:00|67892.8|67872.8|67877.4|67862.4|67897.8|67877.8|67877.2|67859.4|481
1703163000000|2023-12-21 12:50:00|67876.7|67861.7|67888.2|67868.2|67900.7|67880.7|67876.6|67856.6|490
1703163300000|2023-12-21 12:55:00|67888.3|67868.3|67912.6|67897.6|67922.3|67907.3|67888.3|67868.3|542
1703163600000|2023-12-21 13:00:00|67913.7|67898.7|67891.8|67876.8|67925.8|67905.8|67883.7|67868.7|596
1703163900000|2023-12-21 13:05:00|67891.7|67876.7|67896.1|67876.1|67897.7|67878.6|67878.5|67861.3|576
1703164200000|2023-12-21 13:10:00|67896.3|67876.3|67894.7|67879.7|67912|67892|67883.6|67865.7|614
1703164500000|2023-12-21 13:15:00|67896.2|67876.2|67899.6|67879.6|67918.7|67898.7|67891.8|67871.8|565
1703164800000|2023-12-21 13:20:00|67900.9|67880.9|67908.3|67888.3|67915.6|67895.6|67892.9|67872.9|581
1703165100000|2023-12-21 13:25:00|67908.4|67888.4|67903.9|67880.8|67912.5|67892.5|67898.9|67878.9|535
1703165400000|2023-12-21 13:30:00|67904|67880.3|67835.2|67815.2|67962.1|67942.1|67832.8|67812.8|983
1703165700000|2023-12-21 13:35:00|67836.3|67816.3|67813.5|67793.5|67857.8|67837.8|67799.1|67779.1|913
1703166000000|2023-12-21 13:40:00|67815.2|67795.2|67836.2|67816.2|67846.3|67826.3|67778.5|67758.5|918
1703166300000|2023-12-21 13:45:00|67836.3|67816.3|67864.1|67844.1|67885.5|67865.5|67836.3|67816.3|902
1703166600000|2023-12-21 13:50:00|67862.6|67842.6|67848.5|67828.5|67868.8|67848.8|67837.4|67817.4|783
1703166900000|2023-12-21 13:55:00|67847.5|67827.5|67844.9|67824.9|67850.2|67830.2|67823.8|67803.8|748
1703167200000|2023-12-21 14:00:00|67844.2|67824.2|67865.9|67845.9|67877.1|67857.1|67825.7|67805.7|801
1703167500000|2023-12-21 14:05:00|67865.8|67845.8|67860.6|67840.6|67898.3|67878.3|67854.7|67834.7|769
1703167800000|2023-12-21 14:10:00|67860.3|67840.3|67842.1|67822.1|67871.1|67851.1|67833.9|67813.9|736
1703168100000|2023-12-21 14:15:00|67841.5|67821.5|67839.7|67819.7|67852.4|67832.4|67819.6|67799.6|716
1703168400000|2023-12-21 14:20:00|67839.8|67819.8|67844.6|67824.6|67844.8|67824.8|67812.5|67792.5|693
1703168700000|2023-12-21 14:25:00|67844.9|67824.9|67837.3|67817.3|67847.6|67827.6|67824.8|67804.8|674
1703169000000|2023-12-21 14:30:00|67837.4|67817.4|67797.9|67777.9|67844.6|67824.6|67790.2|67770.2|802
1703169300000|2023-12-21 14:35:00|67798.4|67778.4|67810.3|67790.3|67825.6|67805.6|67786.2|67766.2|796
1703169600000|2023-12-21 14:40:00|67810.5|67790.5|67809.9|67789.9|67847.8|67827.8|67802.6|67782.6|799
1703169900000|2023-12-21 14:45:00|67811.4|67791.4|67820.4|67800.4|67844.3|67824.3|67803.2|67783.2|808
1703170200000|2023-12-21 14:50:00|67819|67799|67847.6|67827.6|67851.8|67831.8|67814|67794|723
1703170500000|2023-12-21 14:55:00|67848.4|67828.4|67839.3|67819.3|67848.6|67828.6|67824.9|67804.9|705
1703170800000|2023-12-21 15:00:00|67839.7|67819.7|67882.5|67862.5|67884.8|67864.8|67826.5|67806.5|825
1703171100000|2023-12-21 15:05:00|67882.6|67862.6|67938.3|67918.3|67942.7|67922.7|67877.5|67857.5|849
1703171400000|2023-12-21 15:10:00|67938.2|67918.2|67870.8|67850.8|67938.4|67920.5|67869.9|67849.9|782
1703171700000|2023-12-21 15:15:00|67869.9|67849.9|67882.1|67862.1|67890.8|67870.8|67859.6|67839.6|791
1703172000000|2023-12-21 15:20:00|67881.8|67861.8|67863|67843|67885|67865|67852.4|67832.4|717
1703172300000|2023-12-21 15:25:00|67862.2|67842.2|67887|67867|67908.7|67888.7|67862.1|67842.1|761
1703172600000|2023-12-21 15:30:00|67886.1|67866.1|67830.6|67810.6|67889.4|67869.4|67829.7|67809.7|733
1703172900000|2023-12-21 15:35:00|67831.8|67811.8|67854|67834|67861.9|67841.9|67819.4|67799.4|735
1703173200000|2023-12-21 15:40:00|67854.7|67834.7|67865.6|67845.6|67895.6|67875.6|67852.9|67832.9|782
1703173500000|2023-12-21 15:45:00|67865.8|67845.8|67870.2|67850.2|67880.5|67860.5|67849.3|67829.3|730
1703173800000|2023-12-21 15:50:00|67870.3|67850.3|67851.6|67831.6|67870.3|67850.3|67845.7|67825.7|696
1703174100000|2023-12-21 15:55:00|67851.7|67831.7|67856|67836|67860.8|67840.8|67836.3|67816.3|748
1703174400000|2023-12-21 16:00:00|67855.8|67835.8|67847.3|67827.3|67870.1|67850.1|67844.3|67824.3|697
1703174700000|2023-12-21 16:05:00|67847.4|67827.4|67881.2|67861.2|67883.3|67863.3|67831.1|67811.1|655
1703175000000|2023-12-21 16:10:00|67880.9|67860.9|67909.3|67889.3|67911.4|67891.4|67870.2|67850.2|681
1703175300000|2023-12-21 16:15:00|67909.1|67889.1|67861|67841|67921.1|67901.1|67859|67839|683
1703175600000|2023-12-21 16:20:00|67860.9|67840.9|67840.6|67820.6|67869.1|67849.1|67826.5|67806.5|682
1703175900000|2023-12-21 16:25:00|67840.4|67820.4|67831.1|67811.1|67850.9|67830.9|67830.6|67810.6|635
1703176200000|2023-12-21 16:30:00|67831|67811|67861.3|67841.3|67872.9|67852.9|67827.7|67807.7|624
1703176500000|2023-12-21 16:35:00|67861|67841|67848.4|67828.4|67874.2|67854.2|67840.7|67820.7|609
1703176800000|2023-12-21 16:40:00|67848.1|67828.1|67853.6|67833.6|67871.3|67851.3|67846.3|67826.3|528
1703177100000|2023-12-21 16:45:00|67853.9|67833.9|67831.6|67811.6|67854|67834|67824.9|67804.9|511
1703177400000|2023-12-21 16:50:00|67831.8|67811.8|67841.5|67821.5|67859.4|67839.4|67831.8|67811.8|588
1703177700000|2023-12-21 16:55:00|67841.7|67821.7|67852.6|67832.6|67852.9|67832.9|67830.3|67810.3|482
1703178000000|2023-12-21 17:00:00|67852.5|67832.5|67876.6|67856.6|67880|67860|67847|67827|621
1703178300000|2023-12-21 17:05:00|67876.1|67856.1|67883.9|67863.9|67884.7|67864.7|67860.6|67840.6|611
1703178600000|2023-12-21 17:10:00|67883.7|67863.7|67872.8|67852.8|67883.7|67863.7|67842.7|67822.7|595
1703178900000|2023-12-21 17:15:00|67872.6|67852.6|67868.3|67848.3|67872.6|67852.6|67858.7|67838.7|614
1703179200000|2023-12-21 17:20:00|67868.5|67848.5|67895.2|67875.2|67907|67887|67866.5|67846.5|599
1703179500000|2023-12-21 17:25:00|67895.1|67875.1|67907.3|67887.3|67922.9|67902.9|67893.5|67873.5|544
1703179800000|2023-12-21 17:30:00|67906.7|67886.7|67891.9|67871.9|67908.7|67888.7|67871.6|67851.6|611
1703180100000|2023-12-21 17:35:00|67891.1|67871.1|67886.3|67866.3|67900.6|67880.6|67880.9|67860.9|483
1703180400000|2023-12-21 17:40:00|67886.5|67866.5|67884.1|67864.1|67887|67867|67868.9|67848.9|545
1703180700000|2023-12-21 17:45:00|67884.2|67864.2|67878.9|67858.9|67898.6|67878.6|67876.8|67856.8|499
1703181000000|2023-12-21 17:50:00|67879|67859|67880.2|67860.2|67893.7|67873.7|67871.8|67851.8|497
1703181300000|2023-12-21 17:55:00|67880.4|67860.4|67872|67852|67890.3|67870.3|67871.6|67851.6|555
1703181600000|2023-12-21 18:00:00|67871.9|67851.9|67861.2|67841.2|67873.1|67853.1|67850|67830|504
1703181900000|2023-12-21 18:05:00|67861.1|67841.1|67870.6|67850.6|67891.3|67871.3|67857.1|67837.1|515
1703182200000|2023-12-21 18:10:00|67870.7|67850.7|67894.9|67874.9|67898.7|67878.7|67869.7|67849.7|520
1703182500000|2023-12-21 18:15:00|67894.8|67874.8|67917.6|67897.6|67920.2|67900.2|67881.2|67861.2|564
1703182800000|2023-12-21 18:20:00|67916.9|67896.9|67892.9|67872.9|67920.1|67900.1|67875.6|67855.6|636
1703183100000|2023-12-21 18:25:00|67894.2|67874.2|67871.6|67851.6|67899.3|67879.3|67870.7|67850.7|537
1703183400000|2023-12-21 18:30:00|67866.4|67846.4|67867.9|67847.9|67874.4|67854.4|67858.3|67838.3|566
1703183700000|2023-12-21 18:35:00|67868.9|67848.9|67877|67857|67885.1|67865.1|67868.9|67848.9|505
1703184000000|2023-12-21 18:40:00|67877.1|67857.1|67880.8|67860.8|67888.1|67868.1|67870.4|67850.4|522
1703184300000|2023-12-21 18:45:00|67881|67861|67867.3|67847.3|67882.9|67862.9|67861.6|67841.6|458
1703184600000|2023-12-21 18:50:00|67867.2|67847.2|67867.6|67847.6|67873.6|67853.6|67851.3|67831.3|517
1703184900000|2023-12-21 18:55:00|67867.9|67847.9|67851.2|67831.2|67868|67848|67841.9|67821.9|537
1703185200000|2023-12-21 19:00:00|67851.3|67831.3|67844.6|67824.6|67852.6|67832.6|67840.4|67820.4|499
1703185500000|2023-12-21 19:05:00|67843.7|67823.7|67847.4|67827.4|67858.7|67838.7|67841.3|67821.3|457
1703185800000|2023-12-21 19:10:00|67847.3|67827.3|67854.9|67834.9|67858|67838|67841.4|67821.4|442
1703186100000|2023-12-21 19:15:00|67855.1|67835.1|67854.2|67834.2|67861.4|67841.4|67845.1|67825.1|414
1703186400000|2023-12-21 19:20:00|67854.4|67834.4|67853|67833|67861.5|67841.5|67843.3|67823.3|420
1703186700000|2023-12-21 19:25:00|67853.1|67833.1|67835.6|67815.6|67860.5|67840.5|67834.7|67814.7|442
1703187000000|2023-12-21 19:30:00|67835.4|67815.4|67816.8|67796.8|67841.6|67821.6|67816.7|67796.7|505
1703187300000|2023-12-21 19:35:00|67816.9|67796.9|67812.7|67792.7|67823.4|67803.4|67810.8|67790.8|456
1703187600000|2023-12-21 19:40:00|67812.8|67792.8|67799.6|67779.6|67812.9|67792.9|67799.2|67779.2|465
1703187900000|2023-12-21 19:45:00|67799.7|67779.7|67816.6|67796.6|67816.8|67796.8|67789.5|67769.5|476
1703188200000|2023-12-21 19:50:00|67816.4|67796.4|67818.3|67798.3|67825.6|67805.6|67805.6|67785.6|425
1703188500000|2023-12-21 19:55:00|67818.2|67798.2|67797.4|67777.4|67824.9|67804.9|67797.4|67777.4|478
1703188800000|2023-12-21 20:00:00|67797.7|67777.7|67811.9|67791.9|67812.3|67792.3|67797.7|67777.7|433
1703189100000|2023-12-21 20:05:00|67812|67792|67831.2|67811.2|67837.8|67817.8|67811.2|67791.2|417
1703189400000|2023-12-21 20:10:00|67831.7|67811.7|67813.1|67793.1|67832.6|67812.6|67804.9|67784.9|429
1703189700000|2023-12-21 20:15:00|67813.2|67793.2|67812.5|67792.5|67820.1|67800.1|67811.2|67791.2|453
1703190000000|2023-12-21 20:20:00|67812.2|67792.2|67814.5|67794.5|67820.8|67800.8|67806.3|67786.3|480
1703190300000|2023-12-21 20:25:00|67814.6|67794.6|67784.5|67764.5|67816.4|67796.4|67777.2|67757.2|509
1703190600000|2023-12-21 20:30:00|67784.1|67764.1|67784.3|67764.3|67788.5|67768.5|67776.2|67756.2|464
1703190900000|2023-12-21 20:35:00|67784.2|67764.2|67797|67777|67798.2|67778.2|67781.3|67761.3|389
1703191200000|2023-12-21 20:40:00|67796.4|67776.4|67798.3|67778.3|67804.8|67784.8|67794.2|67774.2|410
1703191500000|2023-12-21 20:45:00|67798.8|67778.8|67800.6|67780.6|67803.8|67783.8|67794|67774|436
1703191800000|2023-12-21 20:50:00|67799.6|67779.6|67775.9|67755.9|67801|67781|67774.3|67754.3|457
1703192100000|2023-12-21 20:55:00|67776.1|67756.1|67772.1|67752.1|67784.1|67764.1|67771.8|67751.8|524
1703192400000|2023-12-21 21:00:00|67772.2|67752.2|67761.2|67741.2|67773.3|67753.3|67757.7|67737.7|402
1703192700000|2023-12-21 21:05:00|67761.1|67741.1|67762.2|67742.2|67762.8|67742.8|67759.5|67739.5|228
1703193000000|2023-12-21 21:10:00|67761.2|67741.2|67754.9|67734.9|67761.3|67741.3|67754.2|67734.2|272
1703193300000|2023-12-21 21:15:00|67755|67735|67758.5|67738.5|67760.7|67740.7|67754.1|67734.1|310
1703193600000|2023-12-21 21:20:00|67758.4|67738.4|67757.8|67737.8|67759|67739|67757.6|67737.6|206
1703193900000|2023-12-21 21:25:00|67757.9|67737.9|67758.4|67738.4|67759.6|67739.6|67749.9|67729.9|278
1703194200000|2023-12-21 21:30:00|67755.3|67735.3|67752.6|67732.6|67759.3|67739.3|67752.1|67732.1|286
1703194500000|2023-12-21 21:35:00|67752.5|67732.5|67740|67720|67752.9|67732.9|67739.6|67719.6|354
1703194800000|2023-12-21 21:40:00|67740.1|67720.1|67722.6|67702.6|67742.2|67722.1|67721.7|67701.7|487
1703195100000|2023-12-21 21:45:00|67723|67703|67723.8|67703.8|67727.8|67707.8|67721.1|67701.1|577
1703195400000|2023-12-21 21:50:00|67723.5|67703.5|67720.6|67700.6|67723.9|67703.9|67713.6|67693.6|358
1703195700000|2023-12-21 21:55:00|67720.4|67700.4|67732|67701|67736.7|67712.7|67715.3|67695.3|481
1703196000000|2023-12-21 22:00:00|67740.1|67698.8|67739.7|67700|67743.4|67702.5|67739.7|67694.1|36
1703196300000|2023-12-21 22:05:00|67738.6|67699.8|67776.2|67708.6|67856|67757|67735.3|67697.4|125
1703196600000|2023-12-21 22:10:00|67775.9|67708.8|67808.6|67720.2|67857|67758|67755.8|67703.4|196
1703196900000|2023-12-21 22:15:00|67806.7|67720.3|67786.6|67711.9|67806.8|67722.3|67786.6|67711.8|75
1703197200000|2023-12-21 22:20:00|67788.7|67711.8|67746.1|67702.4|67793.4|67726.2|67745.7|67699.8|219
1703197500000|2023-12-21 22:25:00|67745.5|67701.9|67818.6|67719.6|67818.6|67719.6|67739.6|67692.1|105
1703197800000|2023-12-21 22:30:00|67818.5|67719.5|67748.2|67699.8|67836.8|67737.8|67748.2|67690.6|277
1703198100000|2023-12-21 22:35:00|67748.1|67699.9|67738|67704.3|67749.7|67707.5|67738|67697.8|231
1703198400000|2023-12-21 22:40:00|67738.3|67704.6|67738.7|67702.2|67741.6|67704.8|67735.2|67702|199
1703198700000|2023-12-21 22:45:00|67735.4|67702.3|67736.8|67702.9|67738.7|67703.5|67732.9|67702.2|234
1703199000000|2023-12-21 22:50:00|67736.7|67702.8|67736|67703.9|67759.7|67707.9|67733.7|67699|179
1703199300000|2023-12-21 22:55:00|67735.8|67704|67740.6|67707|67795.7|67716.9|67735.8|67690.7|286
1703199600000|2023-12-21 23:00:00|67761.2|67690.6|67734.6|67711.7|67774|67718.1|67734.2|67690.6|433
1703199900000|2023-12-21 23:05:00|67734.7|67711.8|67736.8|67716.8|67744.8|67724|67727|67707|236
1703200200000|2023-12-21 23:10:00|67736.9|67716.9|67733.7|67713.7|67738.7|67718.7|67731|67711|177
1703200500000|2023-12-21 23:15:00|67731.7|67711.7|67736.1|67716.1|67737.5|67717.5|67730.1|67710.1|216
1703200800000|2023-12-21 23:20:00|67735.8|67715.8|67733.7|67713.7|67738.4|67718.4|67733.3|67713.3|118
1703201100000|2023-12-21 23:25:00|67734.5|67714.5|67729.9|67709.9|67734.9|67714.9|67727.8|67707.8|170
1703201400000|2023-12-21 23:30:00|67729.8|67709.8|67724.4|67704.4|67729.8|67709.8|67721.2|67701.2|187
1703201700000|2023-12-21 23:35:00|67721.9|67701.9|67723.3|67703.3|67726.5|67706.5|67714.6|67694.6|288
1703202000000|2023-12-21 23:40:00|67723|67703|67713.9|67693.9|67724.3|67704.3|67712.8|67692.8|264
1703202300000|2023-12-21 23:45:00|67714.1|67694.1|67748|67728|67748.6|67728.6|67713.8|67693.8|324
1703202600000|2023-12-21 23:50:00|67747.8|67727.8|67743|67723|67747.8|67727.8|67737.6|67717.6|271
1703202900000|2023-12-21 23:55:00|67742.7|67722.7|67754|67734|67754.6|67734.6|67740.2|67720.2|242
1703203200000|2023-12-22 00:00:00|67753.9|67733.9|67741.6|67721.6|67753.9|67733.9|67739.6|67719.6|395
1703203500000|2023-12-22 00:05:00|67741.7|67721.7|67754.7|67734.7|67762.9|67742.9|67741.2|67721.2|328
1703203800000|2023-12-22 00:10:00|67754.6|67734.6|67746.6|67726.6|67754.6|67734.6|67746|67726|311
1703204100000|2023-12-22 00:15:00|67746.4|67726.4|67758|67738|67763.9|67743.9|67744.9|67724.9|313
1703204400000|2023-12-22 00:20:00|67758.1|67738.1|67736|67716|67758.2|67738.2|67735.4|67715.4|272
1703204700000|2023-12-22 00:25:00|67736.2|67716.2|67735.7|67715.7|67738.7|67718.7|67729.6|67709.6|215
1703205000000|2023-12-22 00:30:00|67735.6|67715.6|67735.9|67715.9|67739|67719|67733.3|67713.3|252
1703205300000|2023-12-22 00:35:00|67735.8|67715.8|67739|67719|67739.7|67719.7|67732.7|67712.7|183
1703205600000|2023-12-22 00:40:00|67738.3|67718.3|67745.8|67725.8|67746.1|67726.1|67735.2|67715.2|135
1703205900000|2023-12-22 00:45:00|67745.9|67725.9|67748.5|67728.5|67749.1|67729.1|67745.8|67725.8|139
1703206200000|2023-12-22 00:50:00|67748.4|67728.4|67767.6|67747.6|67770.1|67750.1|67743.3|67723.3|390
1703206500000|2023-12-22 00:55:00|67767.2|67747.2|67759.6|67739.6|67768.6|67748.6|67752.7|67732.7|349
1703206800000|2023-12-22 01:00:00|67759.3|67739.3|67749.6|67729.6|67770.4|67750.4|67748.2|67728.2|326
1703207100000|2023-12-22 01:05:00|67748.9|67728.9|67751.3|67731.3|67763.6|67743.6|67747.7|67727.7|368
1703207400000|2023-12-22 01:10:00|67751.2|67731.2|67753.7|67733.7|67759.8|67739.8|67749.4|67729.4|259
1703207700000|2023-12-22 01:15:00|67753.6|67733.6|67763.6|67743.6|67766.5|67746.5|67748.5|67728.5|363
1703208000000|2023-12-22 01:20:00|67763.4|67743.4|67783.9|67763.9|67784.9|67764.9|67756.1|67736.1|386
1703208300000|2023-12-22 01:25:00|67784|67764|67769.4|67749.4|67784.4|67764.4|67765.7|67745.7|300
1703208600000|2023-12-22 01:30:00|67769.3|67749.3|67764.9|67744.9|67774.6|67754.6|67762|67742|340
1703208900000|2023-12-22 01:35:00|67765.2|67745.2|67775.1|67755.1|67775.2|67755.2|67762.5|67742.5|336
1703209200000|2023-12-22 01:40:00|67775|67755|67797|67777|67797.5|67777.5|67774.5|67754.5|339
1703209500000|2023-12-22 01:45:00|67797.1|67777.1|67800.1|67780.1|67801.4|67781.4|67793.1|67773.1|325
1703209800000|2023-12-22 01:50:00|67800|67780|67794.4|67774.4|67803.1|67783.1|67793.1|67773.1|346
1703210100000|2023-12-22 01:55:00|67794.1|67774.1|67799.6|67779.6|67805|67785|67791.5|67771.5|390
1703210400000|2023-12-22 02:00:00|67799.7|67779.7|67793.8|67773.8|67799.7|67779.7|67786.8|67766.8|332
1703210700000|2023-12-22 02:05:00|67793.9|67773.9|67797.3|67777.3|67800.2|67780.2|67793.5|67773.5|286
1703211000000|2023-12-22 02:10:00|67797|67777|67790.9|67770.9|67803.2|67783.2|67789.7|67769.7|295
1703211300000|2023-12-22 02:15:00|67791|67771|67798.7|67778.7|67802.6|67782.6|67790.2|67770.2|297
1703211600000|2023-12-22 02:20:00|67798.6|67778.6|67811.7|67791.7|67814.2|67794.2|67795.8|67775.8|276
1703211900000|2023-12-22 02:25:00|67811.6|67791.6|67798.8|67778.8|67811.9|67791.9|67798.3|67778.3|263
1703212200000|2023-12-22 02:30:00|67798.9|67778.9|67794.9|67774.9|67798.9|67778.9|67790.4|67770.4|348
1703212500000|2023-12-22 02:35:00|67794.7|67774.7|67804.9|67784.9|67811.3|67791.3|67792.7|67772.7|317
1703212800000|2023-12-22 02:40:00|67805.1|67785.1|67802.5|67782.5|67807.8|67787.8|67798.9|67778.9|239
1703213100000|2023-12-22 02:45:00|67802.7|67782.7|67796.2|67776.2|67803.1|67783.1|67791.6|67771.6|275
1703213400000|2023-12-22 02:50:00|67796.4|67776.4|67789.7|67769.7|67799.6|67779.6|67787|67767|279
1703213700000|2023-12-22 02:55:00|67789.6|67769.6|67786|67766|67789.9|67769.9|67783|67763|226
1703214000000|2023-12-22 03:00:00|67786.1|67766.1|67789.1|67769.1|67792.7|67772.7|67785.6|67765.6|240
1703214300000|2023-12-22 03:05:00|67789.2|67769.2|67777.4|67757.4|67792.4|67772.4|67776.1|67756.1|293
1703214600000|2023-12-22 03:10:00|67777.3|67757.3|67770.9|67750.9|67777.3|67757.3|67770.1|67750.1|270
1703214900000|2023-12-22 03:15:00|67770.8|67750.8|67759.4|67739.4|67772.3|67752.3|67757.1|67737.1|358
1703215200000|2023-12-22 03:20:00|67759.3|67739.3|67765.8|67745.8|67766.4|67746.4|67756.7|67736.7|256
1703215500000|2023-12-22 03:25:00|67765.4|67745.4|67769.7|67749.7|67770.3|67750.3|67757.5|67737.5|256
1703215800000|2023-12-22 03:30:00|67769.8|67749.8|67783.5|67763.5|67783.7|67763.7|67768.8|67748.8|275
1703216100000|2023-12-22 03:35:00|67783.6|67763.6|67796.5|67776.5|67799.4|67779.4|67781.7|67761.7|276
1703216400000|2023-12-22 03:40:00|67796.4|67776.4|67805.8|67785.8|67812.3|67792.3|67795.4|67775.4|343
1703216700000|2023-12-22 03:45:00|67806.7|67786.7|67791.6|67771.6|67807.8|67787.8|67791.3|67771.3|251
1703217000000|2023-12-22 03:50:00|67791.5|67771.5|67798.9|67778.9|67800.7|67780.7|67787.6|67767.6|307
1703217300000|2023-12-22 03:55:00|67798.8|67778.8|67800.1|67780.1|67800.8|67780.8|67797.2|67777.2|222
1703217600000|2023-12-22 04:00:00|67800.2|67780.2|67786|67766|67800.3|67780.3|67785.5|67765.5|258
1703217900000|2023-12-22 04:05:00|67785.9|67765.9|67788.6|67768.6|67792.7|67772.7|67784.9|67764.9|250
1703218200000|2023-12-22 04:10:00|67788.5|67768.5|67786.9|67766.9|67790.2|67770.2|67782.6|67762.6|246
1703218500000|2023-12-22 04:15:00|67786.8|67766.8|67791.6|67771.6|67794.7|67774.7|67785.3|67765.3|236
1703218800000|2023-12-22 04:20:00|67791.5|67771.5|67793.1|67773.1|67795.2|67775.2|67790|67770|288
1703219100000|2023-12-22 04:25:00|67793.2|67773.2|67786.4|67766.4|67794|67774|67784.6|67764.6|226
1703219400000|2023-12-22 04:30:00|67786.5|67766.5|67776.2|67756.2|67786.9|67766.9|67776|67756|239
1703219700000|2023-12-22 04:35:00|67776.1|67756.1|67774.6|67754.6|67776.2|67756.2|67766.7|67746.7|238
1703220000000|2023-12-22 04:40:00|67774.2|67754.2|67779.4|67759.4|67782.6|67762.6|67773.2|67753.2|229
1703220300000|2023-12-22 04:45:00|67779.5|67759.5|67785.8|67765.8|67788.9|67768.9|67779|67759|246
1703220600000|2023-12-22 04:50:00|67785.9|67765.9|67774.8|67754.8|67786.5|67766.5|67772.8|67752.8|208
1703220900000|2023-12-22 04:55:00|67774.3|67754.3|67783|67763|67786.3|67766.3|67772.9|67752.9|299
1703221200000|2023-12-22 05:00:00|67783.4|67763.4|67792.9|67772.9|67799|67779|67783.4|67763.4|415
1703221500000|2023-12-22 05:05:00|67792.8|67772.8|67800.1|67780.1|67804.6|67784.6|67789.8|67769.8|326
1703221800000|2023-12-22 05:10:00|67800.2|67780.2|67792.2|67772.2|67800.2|67780.2|67791|67771|306
1703222100000|2023-12-22 05:15:00|67792.1|67772.1|67805.1|67785.1|67805.1|67785.1|67792.1|67772.1|284
1703222400000|2023-12-22 05:20:00|67805.2|67785.2|67804|67784|67809.1|67789.1|67801.6|67781.6|252
1703222700000|2023-12-22 05:25:00|67803.9|67783.9|67793.6|67773.6|67805.9|67785.9|67792.6|67772.6|342
1703223000000|2023-12-22 05:30:00|67793.3|67773.3|67792.8|67772.8|67794.2|67774.2|67789.1|67769.1|338
1703223300000|2023-12-22 05:35:00|67792.9|67772.9|67791.4|67771.4|67806.8|67786.8|67789.6|67769.6|299
1703223600000|2023-12-22 05:40:00|67790.7|67770.7|67797.9|67777.9|67800.9|67780.9|67790.6|67770.6|252
1703223900000|2023-12-22 05:45:00|67797.8|67777.8|67810.8|67790.8|67810.8|67790.8|67797.2|67777.2|240
1703224200000|2023-12-22 05:50:00|67810.6|67790.6|67801.8|67781.8|67810.7|67790.7|67801.8|67781.8|281
1703224500000|2023-12-22 05:55:00|67801.4|67781.4|67803.1|67783.1|67809.4|67789.4|67801.4|67781.4|323
1703224800000|2023-12-22 06:00:00|67803|67783|67788.1|67768.1|67803.1|67783.1|67787.6|67767.6|252
1703225100000|2023-12-22 06:05:00|67788|67768|67788.3|67768.3|67791.6|67771.6|67785.5|67765.5|256
1703225400000|2023-12-22 06:10:00|67788.1|67768.1|67800.7|67780.7|67805|67785|67787.6|67767.6|260
1703225700000|2023-12-22 06:15:00|67800.5|67780.5|67808.3|67788.3|67808.7|67788.7|67797.4|67777.4|280
1703226000000|2023-12-22 06:20:00|67808.4|67788.4|67803.9|67783.9|67808.5|67788.5|67800.5|67780.5|165
1703226300000|2023-12-22 06:25:00|67804|67784|67786.2|67766.2|67810.1|67790.1|67785.7|67765.7|303
1703226600000|2023-12-22 06:30:00|67786.3|67766.3|67792.4|67772.4|67792.5|67772.5|67786.2|67766.2|254
1703226900000|2023-12-22 06:35:00|67792.3|67772.3|67795.3|67775.3|67798.8|67778.8|67782|67762|301
1703227200000|2023-12-22 06:40:00|67795.1|67775.1|67796.8|67776.8|67798.4|67778.4|67788|67768|259
1703227500000|2023-12-22 06:45:00|67796.9|67776.9|67801.4|67781.4|67801.5|67781.5|67788.1|67768.1|219
1703227800000|2023-12-22 06:50:00|67801.5|67781.5|67801.5|67781.5|67807.9|67787.9|67799.2|67779.2|229
1703228100000|2023-12-22 06:55:00|67801.6|67781.6|67822.9|67802.9|67822.9|67802.9|67801.1|67781.1|298
1703228400000|2023-12-22 07:00:00|67824.1|67804.1|67796.3|67776.3|68066|67967|67790.8|67757|599
1703228700000|2023-12-22 07:05:00|67796.5|67776.5|67807.4|67787.4|67809.8|67789.8|67789.6|67769.6|455
1703229000000|2023-12-22 07:10:00|67807.3|67787.3|67790.9|67770.9|67812.3|67792.3|67790.9|67770.9|403
1703229300000|2023-12-22 07:15:00|67790.3|67770.3|67800.8|67780.8|67806.9|67786.9|67790.3|67770.3|388
1703229600000|2023-12-22 07:20:00|67800.7|67780.7|67778.7|67758.7|67803.6|67783.6|67775.3|67755.3|440
1703229900000|2023-12-22 07:25:00|67778.8|67758.8|67778.2|67758.2|67795.8|67775.8|67778.2|67758.2|397
1703230200000|2023-12-22 07:30:00|67778.1|67758.1|67742.9|67722.9|67782.4|67762.4|67742.9|67722.9|410
1703230500000|2023-12-22 07:35:00|67743.6|67723.6|67771.8|67751.8|67773.8|67753.8|67742.2|67722.2|411
1703230800000|2023-12-22 07:40:00|67771.9|67751.9|67795.1|67775.1|67800.7|67780.7|67769.8|67749.8|484
1703231100000|2023-12-22 07:45:00|67795|67775|67768.3|67748.3|67797.5|67777.5|67767.8|67747.8|509
1703231400000|2023-12-22 07:50:00|67767.8|67747.8|67771.4|67751.4|67771.5|67751.5|67752.4|67732.4|482
1703231700000|2023-12-22 07:55:00|67771.5|67751.5|67786.8|67766.8|67786.8|67766.8|67757.4|67737.4|553
1703232000000|2023-12-22 08:00:00|67786.3|67766.3|67757|67737|67786.3|67766.3|67755.1|67735.1|617
1703232300000|2023-12-22 08:05:00|67756.9|67736.9|67742.7|67722.7|67763.1|67745.3|67730.1|67710.1|592
1703232600000|2023-12-22 08:10:00|67742.4|67722.4|67754.5|67734.5|67757.7|67737.7|67731.3|67711.3|595
1703232900000|2023-12-22 08:15:00|67754.4|67734.4|67746.2|67726.2|67761.5|67741.5|67717.9|67697.9|538
1703233200000|2023-12-22 08:20:00|67746.1|67726.1|67771.5|67751.5|67782.5|67762.5|67737.1|67717.1|657
1703233500000|2023-12-22 08:25:00|67771.3|67751.3|67783.5|67763.5|67790.6|67770.6|67771.2|67751.2|572
1703233800000|2023-12-22 08:30:00|67783.8|67763.8|67755.6|67735.6|67787.6|67771.8|67754.5|67734.5|571
1703234100000|2023-12-22 08:35:00|67755.5|67735.5|67739.6|67719.6|67759.3|67739.3|67733.3|67713.3|525
1703234400000|2023-12-22 08:40:00|67739.4|67719.4|67770.7|67750.7|67773.9|67753.9|67733.4|67713.4|505
1703234700000|2023-12-22 08:45:00|67770.2|67750.2|67777.2|67757.2|67796|67777.8|67769.7|67749.7|489
1703235000000|2023-12-22 08:50:00|67776.5|67756.5|67765.3|67745.3|67779.7|67759.7|67749.2|67729.2|520
1703235300000|2023-12-22 08:55:00|67764.2|67744.2|67747.2|67727.2|67770.1|67750.1|67741.7|67721.7|484
1703235600000|2023-12-22 09:00:00|67747.1|67727.1|67721.6|67701.6|67747.3|67727.3|67710.7|67690.7|590
1703235900000|2023-12-22 09:05:00|67721.7|67701.7|67730.5|67710.5|67731.7|67713.1|67707.9|67689.2|480
1703236200000|2023-12-22 09:10:00|67730.4|67710.4|67742|67722|67747.7|67727.7|67729.7|67709.7|500
1703236500000|2023-12-22 09:15:00|67741.9|67721.9|67752.2|67732.2|67753|67733|67739.9|67719.9|448
1703236800000|2023-12-22 09:20:00|67752.1|67732.1|67729.9|67709.9|67752.3|67732.3|67725.4|67705.4|457
1703237100000|2023-12-22 09:25:00|67729.8|67709.8|67753.8|67733.8|67756.7|67736.7|67729.3|67709.3|525
1703237400000|2023-12-22 09:30:00|67753.9|67733.9|67746|67726|67753.9|67733.9|67731.6|67711.6|467
1703237700000|2023-12-22 09:35:00|67745.9|67725.9|67722.7|67702.7|67745.9|67725.9|67712.8|67692.8|495
1703238000000|2023-12-22 09:40:00|67722.6|67702.6|67738|67718|67744.2|67724.2|67712.4|67692.4|529
1703238300000|2023-12-22 09:45:00|67737.9|67717.9|67745.6|67725.6|67747.9|67727.9|67730.3|67710.3|532
1703238600000|2023-12-22 09:50:00|67745.5|67725.5|67775.4|67755.4|67777|67757|67743.6|67723.6|498
1703238900000|2023-12-22 09:55:00|67775.3|67755.3|67766.1|67746.1|67777.8|67757.8|67760.1|67740.1|541
1703239200000|2023-12-22 10:00:00|67766.4|67746.4|67762.2|67742.2|67769.5|67749.5|67746.1|67726.1|470
1703239500000|2023-12-22 10:05:00|67762.3|67742.3|67745.4|67725.4|67769.6|67749.6|67745.3|67725.3|457
1703239800000|2023-12-22 10:10:00|67745.5|67725.5|67736.1|67716.1|67748.7|67728.7|67728.5|67708.5|502
1703240100000|2023-12-22 10:15:00|67736|67716|67724.4|67704.4|67738.4|67718.4|67717.3|67697.3|459
1703240400000|2023-12-22 10:20:00|67724.5|67704.5|67720.4|67700.4|67724.6|67704.6|67713.9|67693.9|405
1703240700000|2023-12-22 10:25:00|67717.9|67697.9|67687.5|67667.5|67717.9|67697.9|67664.8|67644.8|553
1703241000000|2023-12-22 10:30:00|67687.4|67667.4|67667.1|67647.1|67691.6|67671.6|67665|67645|511
1703241300000|2023-12-22 10:35:00|67667.3|67647.3|67680.3|67660.3|67681.3|67661.3|67665.6|67645.6|424
1703241600000|2023-12-22 10:40:00|67680.2|67660.2|67679.6|67659.6|67690|67670|67676.2|67656.2|419
1703241900000|2023-12-22 10:45:00|67678.8|67658.8|67685.7|67665.7|67689.5|67669.5|67675|67655|406
1703242200000|2023-12-22 10:50:00|67685.9|67665.9|67674.7|67654.7|67688.1|67668.1|67673.4|67653.4|358
1703242500000|2023-12-22 10:55:00|67675.5|67655.5|67675.6|67655.6|67685.8|67665.8|67670|67650|406
1703242800000|2023-12-22 11:00:00|67675.7|67655.7|67685.5|67665.5|67685.8|67665.8|67674.9|67654.9|364
1703243100000|2023-12-22 11:05:00|67685.8|67665.8|67681.6|67661.6|67689|67669|67679|67659|406
1703243400000|2023-12-22 11:10:00|67681.5|67661.5|67647.4|67627.4|67681.5|67661.5|67646.9|67626.9|442
1703243700000|2023-12-22 11:15:00|67647.5|67627.5|67653.7|67633.7|67657.2|67637.2|67645.6|67625.6|412
1703244000000|2023-12-22 11:20:00|67653.6|67633.6|67642.7|67622.7|67655|67635|67641.9|67621.9|416
1703244300000|2023-12-22 11:25:00|67642.6|67622.6|67634.8|67614.8|67644.1|67624.1|67626.8|67606.8|437
1703244600000|2023-12-22 11:30:00|67634.5|67614.5|67618.8|67598.8|67634.5|67614.5|67614.1|67594.1|510
1703244900000|2023-12-22 11:35:00|67618.1|67598.1|67618.1|67598.1|67624.5|67604.5|67610.5|67590.5|496
1703245200000|2023-12-22 11:40:00|67618.2|67598.2|67628.3|67608.3|67634.2|67614.2|67617.7|67597.7|559
1703245500000|2023-12-22 11:45:00|67628.7|67608.7|67636.8|67616.8|67638.3|67618.3|67625.7|67605.7|443
1703245800000|2023-12-22 11:50:00|67638.2|67618.2|67645|67625|67645.5|67626.5|67638|67618|440
1703246100000|2023-12-22 11:55:00|67644.9|67624.9|67635.4|67615.4|67645|67625|67628.4|67608.4|510
1703246400000|2023-12-22 12:00:00|67635.3|67615.3|67618.5|67598.5|67635.3|67615.3|67608.5|67588.5|476
1703246700000|2023-12-22 12:05:00|67618.4|67598.4|67599.8|67579.8|67622.5|67602.5|67595.6|67575.6|439
1703247000000|2023-12-22 12:10:00|67599.9|67579.9|67627.5|67607.5|67628.9|67608.9|67599.9|67579.9|471
1703247300000|2023-12-22 12:15:00|67627.6|67607.6|67631.3|67611.3|67634.7|67614.7|67618.4|67598.4|398
1703247600000|2023-12-22 12:20:00|67631.4|67611.4|67597.4|67577.4|67634|67614|67597.4|67577.4|437
1703247900000|2023-12-22 12:25:00|67597.3|67577.3|67590.5|67570.5|67602.2|67582.2|67559.2|67539.2|559
1703248200000|2023-12-22 12:30:00|67590.6|67570.6|67610.4|67590.4|67618.3|67598.3|67580.5|67560.5|515
1703248500000|2023-12-22 12:35:00|67609.7|67589.7|67610.9|67590.9|67616.5|67597.4|67597.7|67577.7|491
1703248800000|2023-12-22 12:40:00|67610|67590|67614.5|67594.5|67626.1|67606.1|67595.2|67575.2|497
1703249100000|2023-12-22 12:45:00|67614.6|67594.6|67649.6|67629.6|67654.7|67634.7|67614.6|67594.6|485
1703249400000|2023-12-22 12:50:00|67649.7|67629.7|67669.5|67649.5|67669.7|67649.7|67642.2|67622.2|541
1703249700000|2023-12-22 12:55:00|67668.8|67648.8|67674.3|67654.3|67691.9|67671.9|67665.5|67645.5|629
1703250000000|2023-12-22 13:00:00|67671.3|67651.3|67653.4|67633.4|67675.1|67655.1|67648.7|67628.7|586
1703250300000|2023-12-22 13:05:00|67651.7|67631.7|67650.5|67630.5|67655.8|67635.8|67639.6|67619.6|513
1703250600000|2023-12-22 13:10:00|67652|67632|67649.3|67629.3|67665.4|67645.4|67644.1|67624.1|552
1703250900000|2023-12-22 13:15:00|67649.5|67629.5|67620.3|67600.3|67653.4|67633.4|67620.3|67600.3|515
1703251200000|2023-12-22 13:20:00|67620.5|67600.5|67683.5|67663.5|67687|67667|67613.8|67593.8|622
1703251500000|2023-12-22 13:25:00|67683.3|67663.3|67660.2|67620|67691.1|67671.1|67649.5|67615.8|616
1703251800000|2023-12-22 13:30:00|67667.4|67619.4|67710.7|67690.7|67776.2|67756.2|67631|67596.2|985
1703252100000|2023-12-22 13:35:00|67710.6|67690.6|67686.3|67666.3|67716.6|67696.6|67650.2|67630.2|883
1703252400000|2023-12-22 13:40:00|67687.3|67667.3|67654.2|67634.2|67691.2|67671.2|67638.1|67618.1|838
1703252700000|2023-12-22 13:45:00|67654.3|67634.3|67673.1|67653.1|67679.7|67659.7|67630.7|67610.7|828
1703253000000|2023-12-22 13:50:00|67673.5|67653.5|67620.1|67600.1|67691.3|67671.3|67613|67593|786
1703253300000|2023-12-22 13:55:00|67619.9|67599.9|67612.7|67592.7|67632.2|67612.2|67609.8|67589.8|598
1703253600000|2023-12-22 14:00:00|67611.3|67591.3|67582.8|67562.8|67617.2|67597.2|67579.8|67559.8|658
1703253900000|2023-12-22 14:05:00|67583.4|67563.4|67564.8|67544.8|67583.4|67563.4|67543.2|67523.2|710
1703254200000|2023-12-22 14:10:00|67565.1|67545.1|67596.1|67576.1|67602.7|67582.7|67563.3|67543.3|587
1703254500000|2023-12-22 14:15:00|67596.3|67576.3|67597.2|67577.2|67610.3|67590.3|67587.2|67567.2|598
1703254800000|2023-12-22 14:20:00|67597.1|67577.1|67622.7|67602.7|67625.9|67605.9|67589.3|67569.3|531
1703255100000|2023-12-22 14:25:00|67622.8|67602.8|67611.5|67591.5|67634.6|67614.6|67603.4|67583.4|644
1703255400000|2023-12-22 14:30:00|67609.5|67589.5|67582.4|67562.4|67611.1|67591.1|67575.6|67555.6|686
1703255700000|2023-12-22 14:35:00|67582.1|67562.1|67586|67566|67603.9|67583.9|67575.8|67555.8|648
1703256000000|2023-12-22 14:40:00|67585.9|67565.9|67554.8|67534.8|67586.7|67566.7|67549.7|67529.7|654
1703256300000|2023-12-22 14:45:00|67554.9|67534.9|67548.8|67528.8|67568.3|67548.3|67544.9|67524.9|595
1703256600000|2023-12-22 14:50:00|67548.6|67528.6|67568.5|67548.5|67569.2|67549.2|67543.2|67523.2|525
1703256900000|2023-12-22 14:55:00|67568|67548|67579.7|67542.6|67579.7|67548|67548.2|67528.2|564
1703257200000|2023-12-22 15:00:00|67583|67540.9|67554.4|67534.4|67583|67559.6|67542|67521.5|759
1703257500000|2023-12-22 15:05:00|67553.6|67533.6|67568.1|67548.1|67575.8|67555.8|67545.1|67525.1|653
1703257800000|2023-12-22 15:10:00|67568.2|67548.2|67557.2|67537.2|67569.4|67549.4|67546.6|67526.6|565
1703258100000|2023-12-22 15:15:00|67556.1|67536.1|67588.9|67568.9|67588.9|67568.9|67555.1|67535.1|604
1703258400000|2023-12-22 15:20:00|67589|67569|67611.8|67591.8|67612.8|67592.8|67589|67569|551
1703258700000|2023-12-22 15:25:00|67612.6|67592.6|67632.7|67612.7|67634.6|67614.6|67612.4|67592.4|477
1703259000000|2023-12-22 15:30:00|67632.3|67612.3|67620.8|67600.8|67641.7|67621.7|67615.8|67595.8|556
1703259300000|2023-12-22 15:35:00|67620.9|67600.9|67645|67625|67650.7|67630.7|67613.7|67593.7|510
1703259600000|2023-12-22 15:40:00|67645.1|67625.1|67670.3|67650.3|67672.9|67652.9|67639|67619|513
1703259900000|2023-12-22 15:45:00|67670.4|67650.4|67708.5|67688.5|67708.5|67688.5|67670|67650|563
1703260200000|2023-12-22 15:50:00|67708.4|67688.4|67705.6|67685.6|67719.5|67699.5|67686.5|67666.5|538
1703260500000|2023-12-22 15:55:00|67705.7|67685.7|67717.8|67697.8|67730.8|67710.8|67704.6|67684.6|666
1703260800000|2023-12-22 16:00:00|67716.4|67696.4|67714.5|67694.5|67719.9|67699.9|67698.2|67678.2|626
1703261100000|2023-12-22 16:05:00|67714.4|67694.4|67702.4|67682.4|67722.4|67702.4|67699|67679|547
1703261400000|2023-12-22 16:10:00|67701.6|67681.6|67696.2|67676.2|67701.6|67681.6|67676.7|67656.7|500
1703261700000|2023-12-22 16:15:00|67696.6|67676.6|67705|67685|67708.2|67688.2|67684.2|67664.2|469
1703262000000|2023-12-22 16:20:00|67706.4|67686.4|67727.2|67707.2|67735.8|67715.8|67706.4|67686.4|533
1703262300000|2023-12-22 16:25:00|67727.1|67707.1|67670.6|67650.6|67733.7|67713.7|67659.1|67639.1|587
1703262600000|2023-12-22 16:30:00|67670.7|67650.7|67654.5|67634.5|67670.8|67650.8|67640.8|67620.8|509
1703262900000|2023-12-22 16:35:00|67654.6|67634.6|67676.7|67656.7|67683|67663|67650.1|67630.1|515
1703263200000|2023-12-22 16:40:00|67676|67656|67703.5|67683.5|67705.3|67685.3|67675.8|67655.8|558
1703263500000|2023-12-22 16:45:00|67703.6|67683.6|67737|67717|67743.1|67723.1|67698.2|67678.2|611
1703263800000|2023-12-22 16:50:00|67737.1|67717.1|67726.2|67706.2|67738.4|67718.4|67716.5|67696.5|603
1703264100000|2023-12-22 16:55:00|67726.4|67706.4|67743|67723|67748.6|67728.6|67715.9|67695.9|587
1703264400000|2023-12-22 17:00:00|67742.9|67722.9|67745.9|67725.9|67750.5|67730.5|67730.5|67710.5|534
1703264700000|2023-12-22 17:05:00|67746.1|67726.1|67773.9|67753.9|67777.2|67757.2|67739|67719|465
1703265000000|2023-12-22 17:10:00|67773.8|67753.8|67752|67732|67785.9|67765.9|67745.4|67725.4|658
1703265300000|2023-12-22 17:15:00|67752.4|67732.4|67730.7|67710.7|67757.5|67737.5|67730.7|67710.7|496
1703265600000|2023-12-22 17:20:00|67730.8|67710.8|67727|67707|67731.3|67711.3|67709.8|67689.8|523
1703265900000|2023-12-22 17:25:00|67726.9|67706.9|67731.1|67711.1|67731.9|67711.9|67710.4|67690.4|444
1703266200000|2023-12-22 17:30:00|67731.4|67711.4|67714.3|67694.3|67732.6|67712.6|67713.1|67693.1|422
1703266500000|2023-12-22 17:35:00|67714.5|67694.5|67703.9|67683.9|67714.6|67694.6|67693.3|67673.3|463
1703266800000|2023-12-22 17:40:00|67704.4|67684.4|67700.6|67680.6|67715.5|67695.5|67692.9|67672.9|492
1703267100000|2023-12-22 17:45:00|67699.9|67679.9|67695.5|67675.5|67705.3|67685.3|67686.8|67666.8|460
1703267400000|2023-12-22 17:50:00|67695.4|67675.4|67692.7|67672.7|67703.4|67683.4|67686.5|67666.5|450
1703267700000|2023-12-22 17:55:00|67692.6|67672.6|67687.6|67667.6|67708.2|67688.2|67684.4|67664.4|434
1703268000000|2023-12-22 18:00:00|67687.5|67667.5|67695.2|67675.2|67700.6|67680.6|67685|67665|519
1703268300000|2023-12-22 18:05:00|67695.3|67675.3|67694.9|67674.9|67705.3|67685.3|67689|67669|385
1703268600000|2023-12-22 18:10:00|67695|67675|67676.3|67656.3|67695.7|67675.7|67672.7|67652.7|418
1703268900000|2023-12-22 18:15:00|67676.6|67656.6|67685.2|67665.2|67691.9|67671.9|67675.1|67655.1|417
1703269200000|2023-12-22 18:20:00|67684.8|67664.8|67674|67654|67684.8|67664.8|67670.5|67650.5|340
1703269500000|2023-12-22 18:25:00|67674.1|67654.1|67676.5|67656.5|67680.2|67660.2|67670.6|67650.6|366
1703269800000|2023-12-22 18:30:00|67676.4|67656.4|67692.6|67672.6|67693|67673|67666.1|67646.1|361
1703270100000|2023-12-22 18:35:00|67692.7|67672.7|67704.9|67684.9|67705.6|67685.6|67686.3|67666.3|352
1703270400000|2023-12-22 18:40:00|67705|67685|67701.9|67681.9|67716.3|67696.3|67701.3|67681.3|385
1703270700000|2023-12-22 18:45:00|67702|67682|67703.6|67683.6|67712.3|67692.3|67701.3|67681.3|335
1703271000000|2023-12-22 18:50:00|67703.7|67683.7|67701.5|67681.5|67705.7|67685.7|67692|67672|334
1703271300000|2023-12-22 18:55:00|67700.3|67680.3|67703.3|67683.3|67704.4|67684.4|67693.1|67673.1|427
1703271600000|2023-12-22 19:00:00|67702.8|67682.8|67718.7|67698.7|67720.2|67700.2|67702.6|67682.6|366
1703271900000|2023-12-22 19:05:00|67718.8|67698.8|67736.8|67716.8|67750|67730|67718.5|67698.5|530
1703272200000|2023-12-22 19:10:00|67737.9|67717.9|67744.6|67724.6|67755.5|67735.5|67733.6|67713.6|416
1703272500000|2023-12-22 19:15:00|67744.4|67724.4|67755.7|67735.7|67765|67745|67738.6|67718.6|475
1703272800000|2023-12-22 19:20:00|67756|67736|67759|67739|67764.1|67744.1|67737.8|67717.8|541
1703273100000|2023-12-22 19:25:00|67758.9|67738.9|67761|67741|67764.7|67744.7|67756.1|67736.1|478
1703273400000|2023-12-22 19:30:00|67761.2|67741.2|67762.6|67742.6|67769.6|67749.6|67742.8|67722.8|500
1703273700000|2023-12-22 19:35:00|67761.9|67741.9|67745.5|67725.5|67762.6|67742.6|67745.2|67725.2|375
1703274000000|2023-12-22 19:40:00|67745.6|67725.6|67727.9|67707.9|67745.8|67725.8|67727.9|67707.9|363
1703274300000|2023-12-22 19:45:00|67728.1|67708.1|67722.9|67702.9|67728.2|67708.2|67706.4|67686.4|358
1703274600000|2023-12-22 19:50:00|67723.6|67703.6|67708.1|67688.1|67723.6|67703.6|67705.8|67685.8|311
1703274900000|2023-12-22 19:55:00|67708|67688|67694.8|67674.8|67708.7|67688.7|67691.7|67671.7|387
1703275200000|2023-12-22 20:00:00|67694.7|67674.7|67697.4|67677.4|67712.3|67692.3|67693.6|67673.6|429
1703275500000|2023-12-22 20:05:00|67697.5|67677.5|67698.4|67678.4|67700.4|67680.4|67691.1|67671.1|306
1703275800000|2023-12-22 20:10:00|67698.5|67678.5|67698.3|67678.3|67705.2|67685.2|67691.5|67671.5|329
1703276100000|2023-12-22 20:15:00|67698.6|67678.6|67717.1|67697.1|67718.1|67698.1|67698.6|67678.6|324
1703276400000|2023-12-22 20:20:00|67716.9|67696.9|67726.3|67706.3|67728.6|67708.6|67716.9|67696.9|292
1703276700000|2023-12-22 20:25:00|67726.1|67706.1|67714.5|67694.5|67737.3|67717.3|67712.7|67692.7|404
1703277000000|2023-12-22 20:30:00|67714.7|67694.7|67725.6|67705.6|67725.8|67705.8|67713.1|67693.1|348
1703277300000|2023-12-22 20:35:00|67725.7|67705.7|67731.7|67711.7|67732.6|67712.6|67724.3|67704.3|319
1703277600000|2023-12-22 20:40:00|67731.9|67711.9|67714.2|67694.2|67739.1|67719.1|67713.1|67693.1|364
1703277900000|2023-12-22 20:45:00|67714.3|67694.3|67720.6|67700.6|67720.7|67700.7|67710|67690|329
1703278200000|2023-12-22 20:50:00|67720.7|67700.7|67702.4|67682.4|67722.6|67702.6|67698.6|67678.6|365
1703278500000|2023-12-22 20:55:00|67702.7|67682.7|67706.5|67686.5|67706.5|67686.5|67689.4|67669.4|323
1703278800000|2023-12-22 21:00:00|67710.4|67690.4|67714.8|67694.8|67714.9|67696.8|67706.9|67686.9|432
1703279100000|2023-12-22 21:05:00|67714.6|67694.6|67710.4|67694.4|67716.6|67698.5|67706.5|67687.8|517
1703279400000|2023-12-22 21:10:00|67710.3|67694.3|67718.1|67698.1|67719.1|67699.7|67705.2|67686.7|329
1703279700000|2023-12-22 21:15:00|67718.6|67698.6|67718.6|67703.3|67721.3|67703.4|67712.3|67693.6|396
1703280000000|2023-12-22 21:20:00|67718.2|67702.8|67717.9|67696|67720.3|67702.8|67711.2|67690.7|282
1703280300000|2023-12-22 21:25:00|67719.7|67694.5|67719.1|67696.5|67722.4|67702.2|67714.6|67693.6|358
1703280600000|2023-12-22 21:30:00|67718.9|67696.1|67720.3|67696|67726.2|67702.1|67714.8|67694.3|490
1703280900000|2023-12-22 21:35:00|67720.4|67696.1|67721.4|67697.5|67725.3|67702.4|67716.9|67693.6|983
1703281200000|2023-12-22 21:40:00|67723.9|67698|67717.6|67692.9|67727|67699.2|67713.8|67688.4|1099
1703281500000|2023-12-22 21:45:00|67717.3|67694.3|67710.3|67680.3|67719|67694.3|67709.1|67679.1|468
1703281800000|2023-12-22 21:50:00|67711|67680.1|67715.7|67683.9|67722.1|67685.5|67708.9|67676.3|314
1703282100000|2023-12-22 21:55:00|67714.2|67683.8|67717.5|67666.6|67719|67683.8|67700.8|67657.7|306
1703538000000|2023-12-25 21:00:00|67785.9|67671.9|67788.9|67676|67788.9|67691.7|67781.6|67671.9|7
1703538300000|2023-12-25 21:05:00|67788.8|67676.1|67788.8|67677|67788.8|67677|67788.8|67676.1|10
1703538600000|2023-12-25 21:10:00|67788.6|67676.4|67788.6|67676.4|67788.6|67696.1|67783.4|67676.4|4
1703540100000|2023-12-25 21:35:00|67777.8|67663.8|67786.7|67674.7|67786.7|67674.7|67777.8|67663.8|2
1703540400000|2023-12-25 21:40:00|67777.8|67663.8|67777.8|67663.8|67777.8|67663.8|67777.8|67663.8|1
1703540700000|2023-12-25 21:45:00|67772.8|67668.8|67770.3|67671.3|67772.8|67671.3|67770.3|67668.8|2
1703541000000|2023-12-25 21:50:00|67774|67675|67770.9|67671.9|67774|67675|67764|67665|3
1703541300000|2023-12-25 21:55:00|67764|67665|67773.7|67674.7|67773.7|67674.7|67764|67665|2
1703541600000|2023-12-25 22:00:00|67784.1|67698.9|67760|67661|67784.2|67698.9|67759.5|67660.5|7
1703541900000|2023-12-25 22:05:00|67769.4|67670.4|67747.1|67648.1|67769.4|67670.4|67746|67647|23
1703542200000|2023-12-25 22:10:00|67747.4|67648.4|67733.4|67634.4|67758.6|67659.6|67722.7|67623.7|10
1703542500000|2023-12-25 22:15:00|67724.2|67625.2|67672.7|67629.6|67733.5|67650.6|67671.1|67618.6|35
1703542800000|2023-12-25 22:20:00|67672.3|67635|67729.7|67656.4|67760.7|67665.2|67670|67626.2|65
1703543100000|2023-12-25 22:25:00|67731.6|67642.8|67693.5|67637.6|67758.7|67659.7|67676.4|67624.8|76
1703543400000|2023-12-25 22:30:00|67694.1|67638.7|67694.4|67650.8|67754.1|67658.9|67688.3|67634.4|35
1703543700000|2023-12-25 22:35:00|67694.6|67650.7|67702.4|67635.5|67749|67653.3|67683.3|67622.1|35
1703544000000|2023-12-25 22:40:00|67692.4|67631.5|67737.6|67638.6|67745.1|67659.6|67683.5|67627|57
1703544300000|2023-12-25 22:45:00|67744.6|67645.6|67733.6|67669.1|67744.6|67669.1|67732.1|67633.1|71
1703544600000|2023-12-25 22:50:00|67733|67646.2|67730.1|67643|67745.4|67668.8|67726.5|67640.9|101
1703544900000|2023-12-25 22:55:00|67730.4|67643.2|67733.2|67649.7|67735.2|67654.7|67716.3|67617.3|68
1703545200000|2023-12-25 23:00:00|67730.1|67647.1|67665.6|67636.1|67730.1|67652.8|67663|67626.8|349
1703545500000|2023-12-25 23:05:00|67665.8|67635.9|67656.5|67636.5|67668.7|67645.6|67656.5|67631.4|155
1703545800000|2023-12-25 23:10:00|67656.7|67636.7|67670.7|67646.1|67672.7|67649.6|67656.7|67635.7|159
1703546100000|2023-12-25 23:15:00|67669.2|67647.1|67664.7|67633.9|67673.2|67648.5|67663.9|67633.9|101
1703546400000|2023-12-25 23:20:00|67664.1|67633.1|67657.5|67637.5|67665.7|67640.4|67656.9|67630.8|86
1703546700000|2023-12-25 23:25:00|67657.7|67637.7|67651.7|67627.3|67658.1|67637.7|67650.7|67627.3|156
1703547000000|2023-12-25 23:30:00|67651.8|67627.5|67647.4|67627.4|67654.7|67628.1|67646.2|67617.4|145
1703547300000|2023-12-25 23:35:00|67646.7|67626.7|67649.9|67626.4|67650.5|67629|67644.2|67624.1|148
1703547600000|2023-12-25 23:40:00|67649.5|67626|67660.7|67640.7|67662.6|67640.7|67647.7|67625.2|148
1703547900000|2023-12-25 23:45:00|67660.6|67640.6|67662.7|67638|67662.7|67641.1|67657.7|67634.8|122
1703548200000|2023-12-25 23:50:00|67662.8|67638.3|67661.4|67641.4|67663.3|67642.9|67660.2|67638.2|100
1703548500000|2023-12-25 23:55:00|67661.5|67641.5|67670.5|67650.5|67672|67650.5|67661.4|67641.4|131
1703548800000|2023-12-26 00:00:00|67668.8|67648.8|67681.8|67661.8|67685.8|67665.8|67667.6|67644|167
1703549100000|2023-12-26 00:05:00|67681.7|67661.7|67676.3|67656.3|67682.1|67664.8|67675.3|67655.3|94
1703549400000|2023-12-26 00:10:00|67676.2|67656.2|67681.8|67661.8|67685.1|67666.6|67675.9|67656.1|126
1703549700000|2023-12-26 00:15:00|67681.9|67661.9|67681.4|67661.4|67686.1|67666.1|67676.8|67657.2|130
1703550000000|2023-12-26 00:20:00|67681.2|67661.2|67678.3|67658.3|67681.4|67662.7|67674.9|67657.5|152
1703550300000|2023-12-26 00:25:00|67678.4|67658.4|67665.3|67645.3|67678.4|67661.4|67664.8|67644.8|119
1703550600000|2023-12-26 00:30:00|67665.2|67645.2|67663.4|67643.4|67665.4|67648.5|67661|67641|166
1703550900000|2023-12-26 00:35:00|67663.5|67643.5|67667.8|67647.8|67669.5|67649.5|67662.9|67642.9|123
1703551200000|2023-12-26 00:40:00|67667.1|67647.1|67672.8|67652.8|67676.5|67656.5|67667.1|67647.1|134
1703551500000|2023-12-26 00:45:00|67672.7|67652.7|67668.9|67648.9|67672.7|67652.7|67667.3|67647.3|216
1703551800000|2023-12-26 00:50:00|67668.8|67648.8|67667.6|67647.6|67670.6|67650.6|67659.4|67639.4|320
1703552100000|2023-12-26 00:55:00|67668.6|67648.6|67665.1|67645.1|67669.8|67649.8|67658.5|67638.5|287
1703552400000|2023-12-26 01:00:00|67665|67645|67662|67642|67667.3|67647.3|67660.6|67640.6|243
1703552700000|2023-12-26 01:05:00|67661.8|67641.8|67642.7|67622.7|67662.4|67642.4|67642.6|67622.6|258
1703553000000|2023-12-26 01:10:00|67642.8|67622.8|67650|67630|67653.8|67633.8|67642.4|67622.4|241
1703553300000|2023-12-26 01:15:00|67649.8|67629.8|67653|67633|67656.8|67636.8|67646.2|67626.2|239
1703553600000|2023-12-26 01:20:00|67653.1|67633.1|67656.9|67636.9|67660.3|67640.3|67653.1|67633.1|178
1703553900000|2023-12-26 01:25:00|67656.8|67636.8|67658.3|67638.3|67663.4|67643.4|67655.4|67635.4|201
1703554200000|2023-12-26 01:30:00|67658.9|67638.9|67649.7|67629.7|67658.9|67638.9|67648.8|67628.8|170
1703554500000|2023-12-26 01:35:00|67649.8|67629.8|67668.1|67648.1|67668.1|67648.1|67649.8|67629.8|157
1703554800000|2023-12-26 01:40:00|67668|67648|67669.5|67649.5|67674|67654|67667.2|67647.2|204
1703555100000|2023-12-26 01:45:00|67669.4|67649.4|67667.2|67647.2|67671.2|67653.5|67667.2|67647.2|240
1703555400000|2023-12-26 01:50:00|67667|67647|67658.6|67638.6|67670.9|67650.9|67657.8|67637.8|207
1703555700000|2023-12-26 01:55:00|67658.5|67638.5|67646.4|67626.4|67660.7|67640.7|67644.2|67624.2|253
1703556000000|2023-12-26 02:00:00|67646.3|67626.3|67656.5|67636.5|67658.4|67638.4|67643.2|67623.2|214
1703556300000|2023-12-26 02:05:00|67656.7|67636.7|67654|67634|67660|67640|67652|67632|236
1703556600000|2023-12-26 02:10:00|67653.9|67633.9|67654|67634|67661.2|67641.2|67651.9|67631.9|203
1703556900000|2023-12-26 02:15:00|67654.1|67634.1|67649.5|67629.5|67658.4|67638.4|67649.3|67629.3|208
1703557200000|2023-12-26 02:20:00|67649.4|67629.4|67631.4|67611.4|67649.6|67629.6|67631.3|67611.3|207
1703557500000|2023-12-26 02:25:00|67631.5|67611.5|67626.1|67606.1|67631.9|67611.9|67624.2|67604.2|200
1703557800000|2023-12-26 02:30:00|67625.6|67605.6|67626.6|67606.6|67627.1|67607.1|67623.6|67603.6|158
1703558100000|2023-12-26 02:35:00|67626.7|67606.7|67630.7|67610.7|67635.6|67615.6|67626.2|67606.2|126
1703558400000|2023-12-26 02:40:00|67630.6|67610.6|67627.7|67607.7|67630.7|67610.7|67624.4|67604.4|198
1703558700000|2023-12-26 02:45:00|67627.5|67607.5|67626|67606|67627.9|67607.9|67624|67604|137
1703559000000|2023-12-26 02:50:00|67626.1|67606.1|67630.1|67610.1|67631.7|67611.7|67626.1|67606.1|160
1703559300000|2023-12-26 02:55:00|67630|67610|67623.3|67603.3|67630|67610|67618.6|67598.6|511
1703559600000|2023-12-26 03:00:00|67622.8|67602.8|67625.5|67605.5|67625.9|67605.9|67621.2|67601.2|189
1703559900000|2023-12-26 03:05:00|67625.6|67605.6|67620.4|67600.4|67625.9|67605.9|67619.2|67599.2|134
1703560200000|2023-12-26 03:10:00|67620.5|67600.5|67612.5|67592.5|67620.5|67600.5|67610.1|67590.1|196
1703560500000|2023-12-26 03:15:00|67612.6|67592.6|67606.5|67586.5|67616.8|67596.8|67606.1|67586.1|181
1703560800000|2023-12-26 03:20:00|67607.9|67587.9|67618.1|67598.1|67618.2|67598.2|67607.8|67587.8|184
1703561100000|2023-12-26 03:25:00|67618|67598|67616|67596|67619|67599|67615.5|67595.5|170
1703561400000|2023-12-26 03:30:00|67616.2|67596.2|67608.8|67588.8|67616.5|67596.5|67607.4|67587.4|195
1703561700000|2023-12-26 03:35:00|67608.7|67588.7|67609.2|67589.2|67609.4|67589.4|67606|67586|165
1703562000000|2023-12-26 03:40:00|67609.1|67589.1|67608.9|67588.9|67609.6|67589.6|67608.4|67588.4|149
1703562300000|2023-12-26 03:45:00|67609|67589|67612.2|67592.2|67612.4|67592.4|67606|67586|177
1703562600000|2023-12-26 03:50:00|67611.7|67591.7|67612.8|67597.8|67616.4|67598|67611.7|67591.7|93
1703562900000|2023-12-26 03:55:00|67612.5|67597.5|67612.7|67592.7|67614.2|67597.5|67609.5|67589.5|149
1703563200000|2023-12-26 04:00:00|67612.8|67592.8|67612.4|67592.4|67615.4|67595.4|67612.3|67592.3|170
1703563500000|2023-12-26 04:05:00|67612.5|67592.5|67616.7|67596.7|67617.5|67597.5|67612.5|67592.5|109
1703563800000|2023-12-26 04:10:00|67616.5|67596.5|67620.2|67600.2|67620.8|67600.8|67615.3|67595.3|126
1703564100000|2023-12-26 04:15:00|67620.1|67600.1|67629.9|67609.9|67630.8|67610.8|67619.7|67599.7|132
1703564400000|2023-12-26 04:20:00|67630|67610|67631.7|67611.7|67638.5|67618.5|67629.9|67609.9|134
1703564700000|2023-12-26 04:25:00|67631.8|67611.8|67641.9|67621.9|67642.2|67622.2|67631.8|67611.8|98
1703565000000|2023-12-26 04:30:00|67641.8|67621.8|67637.1|67617.1|67641.9|67621.9|67635.6|67615.6|126
1703565300000|2023-12-26 04:35:00|67637.2|67617.2|67635.1|67615.1|67638.5|67618.5|67635|67615|123
1703565600000|2023-12-26 04:40:00|67635.2|67615.2|67638.2|67618.2|67639.3|67619.3|67633.7|67613.7|100
1703565900000|2023-12-26 04:45:00|67638.5|67618.5|67641.4|67621.4|67644.5|67624.5|67637.9|67617.9|168
1703566200000|2023-12-26 04:50:00|67641.6|67621.6|67638.7|67618.7|67643.1|67623.1|67637.4|67617.4|147
1703566500000|2023-12-26 04:55:00|67638.6|67618.6|67644.6|67624.6|67645.3|67625.3|67638.5|67618.5|164
1703566800000|2023-12-26 05:00:00|67644.5|67624.5|67647.9|67627.9|67653.4|67633.4|67644.4|67624.4|169
1703567100000|2023-12-26 05:05:00|67647.7|67627.7|67647.6|67627.6|67647.9|67627.9|67647.3|67627.3|51
1703567400000|2023-12-26 05:10:00|67647.7|67627.7|67646.3|67626.3|67651.7|67631.7|67646.3|67626.3|86
1703567700000|2023-12-26 05:15:00|67646.4|67626.4|67648|67628|67648.3|67628.3|67646.2|67626.2|148
1703568000000|2023-12-26 05:20:00|67647.9|67627.9|67647.7|67627.7|67649.1|67629.1|67644.4|67624.4|144
1703568300000|2023-12-26 05:25:00|67647.8|67627.8|67636.3|67616.3|67647.8|67627.8|67634.7|67614.7|160
1703568600000|2023-12-26 05:30:00|67636.4|67616.4|67632.5|67612.5|67637.6|67617.6|67631.6|67611.6|189
1703568900000|2023-12-26 05:35:00|67632.6|67612.6|67635.1|67615.1|67636.4|67616.4|67629.3|67609.3|223
1703569200000|2023-12-26 05:40:00|67635.2|67615.2|67640.9|67620.9|67642.9|67622.9|67634.9|67614.9|264
1703569500000|2023-12-26 05:45:00|67641|67621|67640.3|67620.3|67641.4|67621.4|67635.3|67615.3|213
1703569800000|2023-12-26 05:50:00|67640.2|67620.2|67647.5|67627.5|67648.8|67628.8|67638.8|67618.8|282
1703570100000|2023-12-26 05:55:00|67647.4|67627.4|67618.6|67598.6|67647.6|67627.6|67615.4|67595.4|414
1703570400000|2023-12-26 06:00:00|67618.7|67598.7|67632.8|67612.8|67632.9|67612.9|67618.3|67598.3|276
1703570700000|2023-12-26 06:05:00|67633|67613|67636.4|67616.4|67642.4|67622.4|67629.8|67609.8|242
1703571000000|2023-12-26 06:10:00|67636.5|67616.5|67638.1|67618.1|67642.7|67622.7|67636.5|67616.5|211
1703571300000|2023-12-26 06:15:00|67638.2|67618.2|67642.7|67622.7|67647.2|67627.2|67638.2|67618.2|187
1703571600000|2023-12-26 06:20:00|67642.8|67622.8|67635.7|67615.7|67642.8|67622.8|67634.6|67614.6|150
1703571900000|2023-12-26 06:25:00|67635.6|67615.6|67629.8|67609.8|67635.6|67615.6|67626.4|67606.4|178
1703572200000|2023-12-26 06:30:00|67629.9|67609.9|67630.7|67610.7|67630.9|67610.9|67624.9|67604.9|169
1703572500000|2023-12-26 06:35:00|67630.5|67610.5|67629.5|67609.5|67634.6|67614.6|67628|67608|166
1703572800000|2023-12-26 06:40:00|67629.4|67609.4|67622|67602|67629.5|67609.5|67621.7|67601.7|171
1703573100000|2023-12-26 06:45:00|67622.2|67602.2|67629.5|67609.5|67632.2|67612.2|67622.2|67602.2|179
1703573400000|2023-12-26 06:50:00|67629.4|67609.4|67639.1|67619.1|67640.6|67620.6|67629.3|67609.3|182
1703573700000|2023-12-26 06:55:00|67639.2|67619.2|67635.7|67615.7|67639.3|67619.3|67634.7|67614.7|160
1703574000000|2023-12-26 07:00:00|67635.8|67615.8|67643.4|67623.4|67650|67630|67633.7|67613.7|342
1703574300000|2023-12-26 07:05:00|67643.3|67623.3|67633.3|67613.3|67643.3|67623.3|67632|67612|281
1703574600000|2023-12-26 07:10:00|67632.6|67612.6|67645.8|67625.8|67646.3|67626.3|67623.7|67603.7|283
1703574900000|2023-12-26 07:15:00|67646|67626|67634.9|67614.9|67650|67630|67634.9|67614.9|209
1703575200000|2023-12-26 07:20:00|67635|67615|67646.1|67626.1|67649.6|67629.6|67634.8|67614.8|214
1703575500000|2023-12-26 07:25:00|67646.2|67626.2|67642.6|67622.6|67650.9|67630.9|67640.3|67620.3|228
1703575800000|2023-12-26 07:30:00|67642.5|67622.5|67639.8|67619.8|67643.6|67623.6|67636|67616|224
1703576100000|2023-12-26 07:35:00|67640|67620|67634.2|67614.2|67640|67620|67631.1|67611.1|198
1703576400000|2023-12-26 07:40:00|67634|67614|67630.6|67610.6|67638.8|67618.8|67630.1|67610.1|214
1703576700000|2023-12-26 07:45:00|67630.9|67610.9|67634.9|67614.9|67640.4|67620.9|67630.8|67610.8|262
1703577000000|2023-12-26 07:50:00|67634.7|67614.7|67636.3|67616.3|67643.4|67623.4|67630.9|67613|273
1703577300000|2023-12-26 07:55:00|67633.7|67618.7|67643.5|67623.5|67645.5|67625.5|67632.9|67612.9|293
1703577600000|2023-12-26 08:00:00|67643.4|67623.4|67641|67621|67644.8|67625.6|67619.7|67599.7|387
1703577900000|2023-12-26 08:05:00|67640.9|67620.9|67641.7|67621.7|67641.9|67622.9|67633.7|67615.9|277
1703578200000|2023-12-26 08:10:00|67641.6|67621.6|67632.6|67612.6|67644.4|67626.5|67620.2|67604.1|325
1703578500000|2023-12-26 08:15:00|67632.7|67612.7|67629.3|67609.3|67632.7|67613.1|67625|67605|284
1703578800000|2023-12-26 08:20:00|67629.4|67609.4|67625.9|67605.9|67630.8|67610.8|67620.5|67600.5|244
1703579100000|2023-12-26 08:25:00|67625.8|67605.8|67618.2|67598.2|67626|67606|67617.4|67597.4|258
1703579400000|2023-12-26 08:30:00|67618.1|67598.1|67627.4|67607.4|67633.4|67613.4|67617.5|67597.5|291
1703579700000|2023-12-26 08:35:00|67627.3|67607.3|67635.5|67615.5|67641.3|67621.3|67627.3|67607.3|267
1703580000000|2023-12-26 08:40:00|67635.4|67615.4|67639.5|67619.5|67642.2|67622.2|67627.5|67607.5|299
1703580300000|2023-12-26 08:45:00|67639.4|67619.4|67666|67646|67667.4|67647.4|67639.4|67619.4|351
1703580600000|2023-12-26 08:50:00|67665.9|67645.9|67686.4|67666.4|67688.6|67668.6|67661|67641|298
1703580900000|2023-12-26 08:55:00|67686.3|67666.3|67688.8|67668.8|67694.9|67674.9|67684.1|67665.3|252
1703581200000|2023-12-26 09:00:00|67689.2|67669.2|67703.3|67683.3|67710.3|67690.3|67689.2|67669.2|412
1703581500000|2023-12-26 09:05:00|67703.2|67683.2|67708.3|67688.3|67709.6|67689.6|67696.1|67676.1|246
1703581800000|2023-12-26 09:10:00|67711.1|67691.1|67713.3|67693.3|67715|67695|67705|67685|234
1703582100000|2023-12-26 09:15:00|67713.4|67693.4|67714|67694|67720.1|67700.1|67712.6|67692.6|268
1703582400000|2023-12-26 09:20:00|67714.1|67694.1|67713.6|67693.6|67718|67698|67708.7|67688.7|238
1703582700000|2023-12-26 09:25:00|67714|67694|67705.7|67685.7|67718.4|67698.4|67705.1|67685.1|269
1703583000000|2023-12-26 09:30:00|67705.4|67685.4|67720.8|67700.8|67720.8|67700.8|67705.1|67685.1|275
1703583300000|2023-12-26 09:35:00|67720.9|67700.9|67718.2|67698.2|67724.9|67704.9|67714.9|67694.9|180
1703583600000|2023-12-26 09:40:00|67717.9|67697.9|67720.8|67700.8|67722.7|67702.7|67715|67695|189
1703583900000|2023-12-26 09:45:00|67720.7|67700.7|67715.5|67695.5|67721.8|67701.8|67715.3|67695.3|282
1703584200000|2023-12-26 09:50:00|67715.3|67695.3|67703.2|67683.2|67715.6|67695.6|67701.1|67681.1|225
1703584500000|2023-12-26 09:55:00|67703.1|67683.1|67696.5|67676.5|67704.4|67684.4|67691.8|67671.8|310
1703584800000|2023-12-26 10:00:00|67695.9|67675.9|67685.1|67665.1|67698.7|67678.7|67683.8|67663.8|303
1703585100000|2023-12-26 10:05:00|67685|67665|67664.1|67644.1|67685.6|67665.6|67663.3|67643.3|275
1703585400000|2023-12-26 10:10:00|67663.9|67643.9|67669.9|67649.9|67671.4|67651.4|67662.7|67642.7|226
1703585700000|2023-12-26 10:15:00|67670|67650|67679.8|67659.8|67679.8|67659.8|67668.7|67648.7|180
1703586000000|2023-12-26 10:20:00|67679.1|67659.1|67676|67656|67682.5|67662.5|67675|67655|214
1703586300000|2023-12-26 10:25:00|67675.2|67655.2|67674.6|67654.6|67676.2|67656.2|67671.5|67651.5|168
1703586600000|2023-12-26 10:30:00|67674.7|67654.7|67682.1|67662.1|67682.3|67662.3|67674.6|67654.6|190
1703586900000|2023-12-26 10:35:00|67681.7|67661.7|67675.3|67655.3|67683.1|67663.1|67675|67655|228
1703587200000|2023-12-26 10:40:00|67675|67655|67677.5|67657.5|67681.1|67661.1|67673.5|67653.5|196
1703587500000|2023-12-26 10:45:00|67677|67657|67674.9|67654.9|67680.7|67660.7|67674.8|67654.8|203
1703587800000|2023-12-26 10:50:00|67675|67655|67678.7|67658.7|67684.7|67664.7|67674.8|67654.8|230
1703588100000|2023-12-26 10:55:00|67678.6|67658.6|67683|67663|67688.9|67668.9|67678.4|67658.4|235
1703588400000|2023-12-26 11:00:00|67683.1|67663.1|67692.1|67672.1|67693.9|67673.9|67681.9|67661.9|217
1703588700000|2023-12-26 11:05:00|67692.2|67672.2|67710|67695|67713.5|67695.3|67692.2|67672.2|237
1703589000000|2023-12-26 11:10:00|67710.1|67695.1|67707.3|67687.3|67711.3|67695.8|67701.2|67681.2|225
1703589300000|2023-12-26 11:15:00|67707.6|67687.6|67708.4|67688.4|67711.6|67691.6|67704.4|67684.4|196
1703589600000|2023-12-26 11:20:00|67708.3|67688.3|67714.7|67694.7|67715.4|67695.4|67701.1|67683.4|178
1703589900000|2023-12-26 11:25:00|67714.6|67694.6|67706.2|67686.2|67715.4|67695.4|67706|67686|208
1703590200000|2023-12-26 11:30:00|67705.7|67685.7|67701.1|67681.1|67705.7|67685.7|67694.6|67674.6|206
1703590500000|2023-12-26 11:35:00|67700.9|67680.9|67690.1|67670.1|67704.9|67684.9|67690|67670|287
1703590800000|2023-12-26 11:40:00|67690|67670|67687.1|67667.1|67691.9|67671.9|67686.1|67666.1|209
1703591100000|2023-12-26 11:45:00|67687|67667|67694.3|67674.3|67698.7|67678.7|67686.4|67666.4|190
1703591400000|2023-12-26 11:50:00|67694.2|67674.2|67695.5|67675.5|67699|67679|67688.6|67668.6|221
1703591700000|2023-12-26 11:55:00|67697.1|67677.1|67698.6|67678.6|67705.5|67685.5|67696.2|67676.2|242
1703592000000|2023-12-26 12:00:00|67698.2|67678.2|67707.5|67687.5|67712.4|67692.4|67698.2|67678.2|262
1703592300000|2023-12-26 12:05:00|67707.6|67687.6|67709.5|67689.5|67721.8|67701.8|67707.5|67687.5|280
1703592600000|2023-12-26 12:10:00|67709.3|67689.3|67701.6|67681.6|67711.3|67691.3|67701.4|67681.4|224
1703592900000|2023-12-26 12:15:00|67701.5|67681.5|67696.1|67676.1|67704.9|67684.9|67691.4|67671.4|274
1703593200000|2023-12-26 12:20:00|67695.9|67675.9|67701.9|67681.9|67703.3|67683.3|67689.4|67669.4|253
1703593500000|2023-12-26 12:25:00|67702|67682|67696|67676|67702|67682|67688.2|67668.2|223
1703593800000|2023-12-26 12:30:00|67695.9|67675.9|67680.4|67660.4|67697.8|67677.8|67680.2|67660.2|244
1703594100000|2023-12-26 12:35:00|67680.3|67660.3|67687.5|67667.5|67689|67669|67674.1|67654.1|238
1703594400000|2023-12-26 12:40:00|67688.2|67668.2|67723|67703|67727.8|67707.8|67688.2|67668.2|328
1703594700000|2023-12-26 12:45:00|67722.8|67702.8|67715.7|67695.7|67726.4|67706.4|67710.8|67690.8|327
1703595000000|2023-12-26 12:50:00|67715.8|67695.8|67708.2|67688.2|67715.8|67695.8|67707|67687|262
1703595300000|2023-12-26 12:55:00|67708.1|67688.1|67700.6|67680.6|67708.2|67688.2|67693.7|67673.7|393
1703595600000|2023-12-26 13:00:00|67700.7|67680.7|67701|67681|67705.7|67685.7|67697.7|67677.7|385
1703595900000|2023-12-26 13:05:00|67700.6|67680.6|67695.2|67675.2|67706.3|67686.3|67690.5|67670.5|302
1703596200000|2023-12-26 13:10:00|67695.3|67675.3|67694.3|67674.3|67695.4|67675.4|67682.9|67662.9|372
1703596500000|2023-12-26 13:15:00|67695.2|67675.2|67668.3|67648.3|67695.2|67675.2|67668.3|67648.3|422
1703596800000|2023-12-26 13:20:00|67668.5|67648.5|67634.5|67614.5|67672.8|67652.8|67632.3|67612.3|560
1703597100000|2023-12-26 13:25:00|67634.6|67614.6|67658.5|67638.5|67659.7|67639.7|67631.9|67611.9|326
1703597400000|2023-12-26 13:30:00|67658.4|67638.4|67656|67636|67663.5|67643.5|67646.4|67626.4|484
1703597700000|2023-12-26 13:35:00|67656.2|67636.2|67667|67647|67674.6|67654.6|67655.9|67635.9|471
1703598000000|2023-12-26 13:40:00|67666.9|67646.9|67666.4|67646.4|67678.6|67658.6|67665.9|67645.9|424
1703598300000|2023-12-26 13:45:00|67666.3|67646.3|67674.4|67654.4|67674.9|67654.9|67666|67646|354
1703598600000|2023-12-26 13:50:00|67674.7|67654.7|67667.6|67647.6|67688.3|67668.3|67666.7|67646.7|395
1703598900000|2023-12-26 13:55:00|67667.5|67647.5|67673|67653|67673.1|67653.1|67658.9|67638.9|392
1703599200000|2023-12-26 14:00:00|67673.2|67653.2|67682.8|67662.8|67688.5|67668.5|67668.9|67648.9|388
1703599500000|2023-12-26 14:05:00|67682.7|67662.7|67667.9|67647.9|67695.7|67675.7|67664.8|67644.8|424
1703599800000|2023-12-26 14:10:00|67667.8|67647.8|67650.2|67630.2|67667.8|67647.8|67648.4|67628.4|351
1703600100000|2023-12-26 14:15:00|67650.3|67630.3|67646.9|67626.9|67652.1|67632.1|67638.4|67618.4|389
1703600400000|2023-12-26 14:20:00|67647.4|67627.4|67639.8|67619.8|67649.2|67629.3|67637.3|67617.3|279
1703600700000|2023-12-26 14:25:00|67639.7|67619.7|67643.4|67623.4|67643.4|67623.4|67617.6|67597.6|395
1703601000000|2023-12-26 14:30:00|67643.3|67623.3|67624.5|67604.5|67647.2|67627.2|67622.9|67602.9|528
1703601300000|2023-12-26 14:35:00|67624.7|67604.7|67642.3|67622.3|67653.3|67633.3|67624.3|67604.3|521
1703601600000|2023-12-26 14:40:00|67643.4|67623.4|67636.3|67616.3|67645.2|67625.2|67625.4|67605.4|457
1703601900000|2023-12-26 14:45:00|67636.2|67616.2|67622.2|67602.2|67638.9|67618.9|67616.6|67596.6|486
1703602200000|2023-12-26 14:50:00|67622.1|67602.1|67623|67603|67635.3|67615.3|67613.6|67593.6|456
1703602500000|2023-12-26 14:55:00|67622.4|67602.4|67619.7|67599.7|67633.8|67613.8|67615.4|67595.4|506
1703602800000|2023-12-26 15:00:00|67619.5|67599.5|67614.7|67594.7|67627|67607|67613|67593|431
1703603100000|2023-12-26 15:05:00|67614.6|67594.6|67603.3|67583.3|67614.6|67594.6|67589.1|67569.1|443
1703603400000|2023-12-26 15:10:00|67603.4|67583.4|67600.5|67580.5|67609.2|67589.2|67583.1|67563.1|420
1703603700000|2023-12-26 15:15:00|67600.4|67580.4|67585.3|67565.3|67600.8|67580.8|67581.9|67561.9|374
1703604000000|2023-12-26 15:20:00|67585.2|67565.2|67595.2|67575.2|67596.5|67576.5|67582.2|67562.2|260
1703604300000|2023-12-26 15:25:00|67595.6|67575.6|67601.9|67581.9|67607|67587|67593.2|67573.2|369
1703604600000|2023-12-26 15:30:00|67601.3|67581.3|67617.5|67597.5|67620.2|67600.2|67599.6|67579.6|470
1703604900000|2023-12-26 15:35:00|67616.1|67596.1|67608.1|67588.1|67616.1|67596.1|67596.9|67576.9|405
1703605200000|2023-12-26 15:40:00|67608.3|67588.3|67608.6|67588.6|67611.7|67591.7|67593.3|67573.3|431
1703605500000|2023-12-26 15:45:00|67608.5|67588.5|67621.1|67601.1|67630.1|67610.1|67603.3|67583.3|403
1703605800000|2023-12-26 15:50:00|67619.9|67599.9|67609.6|67589.6|67636.9|67616.9|67608.7|67588.7|435
1703606100000|2023-12-26 15:55:00|67611.3|67591.3|67628|67608|67628.9|67608.9|67608.1|67588.1|449
1703606400000|2023-12-26 16:00:00|67627.8|67607.8|67604.9|67584.9|67632.2|67612.6|67604.8|67584.8|411
1703606700000|2023-12-26 16:05:00|67604.8|67584.8|67597.1|67577.1|67607.1|67587.5|67592.4|67572.4|340
1703607000000|2023-12-26 16:10:00|67597.9|67577.9|67583.8|67563.8|67598.7|67578.7|67577|67557|361
1703607300000|2023-12-26 16:15:00|67583.9|67563.9|67591.2|67571.2|67596.3|67576.3|67580.3|67560.6|358
1703607600000|2023-12-26 16:20:00|67591.3|67571.3|67581|67561|67594.3|67574.3|67577.8|67557.8|357
1703607900000|2023-12-26 16:25:00|67581.1|67561.1|67572.2|67552.2|67584.4|67566.4|67566|67547.6|372
1703608200000|2023-12-26 16:30:00|67572.5|67552.5|67566.4|67546.4|67572.5|67552.5|67561.4|67541.4|373
1703608500000|2023-12-26 16:35:00|67566.5|67546.5|67564.9|67544.9|67571.4|67551.5|67560.5|67541.4|323
1703608800000|2023-12-26 16:40:00|67564.8|67544.8|67563.8|67543.8|67566.3|67546.3|67550.5|67530.5|336
1703609100000|2023-12-26 16:45:00|67563.7|67543.7|67575.3|67555.3|67575.3|67555.3|67555.2|67535.2|322
1703609400000|2023-12-26 16:50:00|67575.9|67555.9|67569.6|67549.6|67580|67561.9|67569.3|67549.3|253
1703609700000|2023-12-26 16:55:00|67569.8|67549.8|67569.8|67549.8|67576.2|67558.4|67564.8|67547.3|252
1703610000000|2023-12-26 17:00:00|67569.7|67549.7|67594.6|67574.6|67596.1|67576.1|67569.5|67549.5|376
1703610300000|2023-12-26 17:05:00|67594.5|67574.5|67569.6|67549.6|67594.8|67574.8|67568.9|67548.9|246
1703610600000|2023-12-26 17:10:00|67569.2|67549.2|67563.5|67543.5|67571.9|67551.9|67562|67542|295
1703610900000|2023-12-26 17:15:00|67563.4|67543.4|67560.2|67540.2|67565|67545|67553.2|67533.2|321
1703611200000|2023-12-26 17:20:00|67559.9|67539.9|67563.7|67543.7|67569.4|67549.4|67554.3|67534.3|284
1703611500000|2023-12-26 17:25:00|67563.8|67543.8|67563.7|67543.7|67564.2|67544.2|67558.3|67538.3|210
1703611800000|2023-12-26 17:30:00|67563.6|67543.6|67582.1|67562.1|67583.3|67563.3|67559.3|67539.3|286
1703612100000|2023-12-26 17:35:00|67582.2|67562.2|67587.6|67567.6|67588.8|67568.8|67577|67557|265
1703612400000|2023-12-26 17:40:00|67587.3|67567.3|67578.2|67558.2|67587.3|67567.3|67570.7|67550.7|278
1703612700000|2023-12-26 17:45:00|67578.1|67558.1|67563.3|67543.3|67579.4|67559.4|67561.4|67541.4|325
1703613000000|2023-12-26 17:50:00|67561.6|67541.6|67559.6|67539.6|67569.8|67549.8|67557.8|67537.8|343
1703613300000|2023-12-26 17:55:00|67559.5|67539.5|67565.3|67545.3|67572.5|67552.5|67559.1|67539.1|337
1703613600000|2023-12-26 18:00:00|67565.2|67545.2|67552.1|67532.1|67567.1|67547.1|67542.6|67522.6|396
1703613900000|2023-12-26 18:05:00|67552.4|67532.4|67543.5|67523.5|67554.5|67534.5|67537.2|67517.2|338
1703614200000|2023-12-26 18:10:00|67543.4|67523.4|67558|67538|67559|67539|67540.8|67523.4|301
1703614500000|2023-12-26 18:15:00|67557.9|67537.9|67569.6|67549.6|67571.7|67551.7|67557.8|67537.8|315
1703614800000|2023-12-26 18:20:00|67569.5|67549.5|67555|67535|67570.5|67550.5|67550.8|67530.8|316
1703615100000|2023-12-26 18:25:00|67554.6|67534.6|67560|67540|67563.7|67543.7|67554.5|67534.5|299
1703615400000|2023-12-26 18:30:00|67559.8|67539.8|67560.7|67540.7|67560.8|67540.8|67548.5|67528.5|318
1703615700000|2023-12-26 18:35:00|67560.6|67540.6|67560.5|67540.5|67568.6|67548.6|67553.5|67533.5|309
1703616000000|2023-12-26 18:40:00|67560.6|67540.6|67567.2|67547.2|67569.7|67549.7|67559.6|67539.6|300
1703616300000|2023-12-26 18:45:00|67567.3|67547.3|67563.2|67543.2|67567.4|67547.4|67556.8|67536.8|266
1703616600000|2023-12-26 18:50:00|67563.1|67543.1|67558.7|67538.7|67564.9|67544.9|67557.2|67537.2|280
1703616900000|2023-12-26 18:55:00|67558|67538|67556.7|67536.7|67559.2|67539.2|67549.8|67529.8|356
1703617200000|2023-12-26 19:00:00|67556.5|67536.5|67547.8|67527.8|67557|67537|67544.6|67524.6|293
1703617500000|2023-12-26 19:05:00|67547.7|67527.7|67550|67530|67550.5|67530.5|67545.3|67525.3|254
1703617800000|2023-12-26 19:10:00|67549.9|67529.9|67553.5|67533.5|67553.8|67533.8|67549.1|67529.1|211
1703618100000|2023-12-26 19:15:00|67553.1|67533.1|67547.7|67527.7|67553.6|67533.6|67544.8|67524.8|223
1703618400000|2023-12-26 19:20:00|67547.8|67527.8|67536.2|67516.2|67547.8|67527.8|67535.3|67515.3|239
1703618700000|2023-12-26 19:25:00|67536.1|67516.1|67538.9|67518.9|67539|67519|67533.5|67513.5|261
1703619000000|2023-12-26 19:30:00|67539|67519|67530.4|67510.4|67539|67519|67529.8|67509.8|250
1703619300000|2023-12-26 19:35:00|67530.5|67510.5|67520.4|67500.4|67532.3|67512.3|67519.3|67499.3|262
1703619600000|2023-12-26 19:40:00|67520.6|67500.6|67533.8|67513.8|67534.7|67514.7|67517.9|67499.8|285
1703619900000|2023-12-26 19:45:00|67533.6|67513.6|67507|67487|67533.6|67513.6|67506.3|67486.3|308
1703620200000|2023-12-26 19:50:00|67507.4|67487.4|67510.4|67490.4|67514.5|67494.5|67506.3|67486.3|267
1703620500000|2023-12-26 19:55:00|67510.3|67490.3|67508.4|67488.4|67517|67497|67506.7|67486.7|388
1703620800000|2023-12-26 20:00:00|67508.6|67488.6|67508.1|67488.1|67511.2|67491.2|67505.2|67485.2|337
1703621100000|2023-12-26 20:05:00|67507.8|67487.8|67519.1|67499.1|67519.1|67499.1|67505.4|67485.4|246
1703621400000|2023-12-26 20:10:00|67519|67499|67521.6|67501.6|67526.9|67506.9|67517.6|67497.6|329
1703621700000|2023-12-26 20:15:00|67522.1|67502.1|67526.8|67506.8|67532.4|67512.4|67522.1|67502.1|286
1703622000000|2023-12-26 20:20:00|67526.7|67506.7|67525.2|67505.2|67528.5|67508.5|67520.4|67500.4|302
1703622300000|2023-12-26 20:25:00|67525.1|67505.1|67524.1|67504.1|67529.3|67509.3|67522.1|67502.1|325
1703622600000|2023-12-26 20:30:00|67523.8|67503.8|67514.8|67494.8|67527.4|67507.4|67514.4|67494.4|257
1703622900000|2023-12-26 20:35:00|67514.7|67494.7|67522.6|67502.6|67526.9|67506.9|67509.9|67489.9|290
1703623200000|2023-12-26 20:40:00|67522.4|67502.4|67527.1|67507.1|67532.3|67514.8|67520.7|67500.7|285
1703623500000|2023-12-26 20:45:00|67526.9|67506.9|67520.6|67500.6|67530.1|67510.1|67515.8|67495.8|286
1703623800000|2023-12-26 20:50:00|67520.5|67500.5|67519.4|67499.4|67530.7|67510.7|67516.7|67496.7|463
1703624100000|2023-12-26 20:55:00|67520.6|67500.6|67520.9|67500.9|67524.8|67504.8|67516.9|67496.9|432
1703624400000|2023-12-26 21:00:00|67521.1|67501.1|67525.8|67505.8|67530.9|67510.9|67520|67500|296
1703624700000|2023-12-26 21:05:00|67525.7|67505.7|67524.8|67504.8|67529.7|67509.7|67523.6|67503.6|198
1703625000000|2023-12-26 21:10:00|67524.7|67504.7|67518.2|67498.2|67524.8|67504.8|67516.1|67496.1|127
1703625300000|2023-12-26 21:15:00|67518.3|67498.3|67516.1|67496.1|67520.7|67500.7|67514.9|67494.9|126
1703625600000|2023-12-26 21:20:00|67516.2|67496.2|67523.7|67503.7|67524.2|67504.2|67516.2|67496.2|170
1703625900000|2023-12-26 21:25:00|67523.6|67503.6|67525.3|67505.3|67527.2|67507.2|67520.8|67500.8|263
1703626200000|2023-12-26 21:30:00|67525.2|67505.2|67524.4|67504.4|67525.2|67505.2|67521.1|67501.1|312
1703626500000|2023-12-26 21:35:00|67524.5|67504.5|67528.2|67508.2|67528.9|67508.9|67522.3|67502.3|247
1703626800000|2023-12-26 21:40:00|67528.3|67508.3|67529.7|67509.7|67530.9|67510.9|67527|67507|194
1703627100000|2023-12-26 21:45:00|67530.1|67510.1|67529.3|67509.3|67532.4|67512.4|67528.3|67508.3|212
1703627400000|2023-12-26 21:50:00|67528.8|67508.8|67526.4|67506.4|67529.4|67509.4|67525|67505|243
1703627700000|2023-12-26 21:55:00|67526.2|67506.2|67529.8|67498|67530.7|67506.6|67523.1|67497.8|295
1703628000000|2023-12-26 22:00:00|67530.9|67491.5|67533.3|67486.4|67540.7|67496.6|67529.2|67480.7|31
1703628300000|2023-12-26 22:05:00|67533|67486.8|67532.9|67495|67537.1|67496.2|67531.7|67483.3|138
1703628600000|2023-12-26 22:10:00|67533.4|67495.8|67535.1|67494.4|67536.8|67501.2|67530.3|67494|160
1703628900000|2023-12-26 22:15:00|67534.9|67494.3|67533.5|67493.2|67535.1|67494.8|67533.5|67493.1|36
1703629200000|2023-12-26 22:20:00|67533.4|67493.3|67533.8|67500.6|67537.5|67500.9|67529.9|67492.8|124
1703629500000|2023-12-26 22:25:00|67533.9|67500.7|67529.9|67504.9|67535|67505.6|67528.9|67500.7|68
1703629800000|2023-12-26 22:30:00|67534.4|67500.7|67532.6|67501.8|67534.9|67502.1|67528.2|67500.4|187
1703630100000|2023-12-26 22:35:00|67532.8|67501.9|67532.6|67503.1|67533.9|67503.3|67531.3|67501.1|212
1703630400000|2023-12-26 22:40:00|67532.7|67503|67528.5|67502.5|67534.9|67504.4|67528.3|67496.3|143
1703630700000|2023-12-26 22:45:00|67528.4|67501.8|67526.5|67502.4|67528.9|67502.7|67525.9|67501.2|109
1703631000000|2023-12-26 22:50:00|67526.6|67502.5|67525.5|67502.5|67527.3|67503.6|67525.5|67500.6|61
1703631300000|2023-12-26 22:55:00|67525.3|67502.7|67525.7|67504.9|67536.3|67505.1|67524.4|67492.1|116
1703631600000|2023-12-26 23:00:00|67525.6|67505.1|67513.6|67493.6|67527|67505.1|67511.6|67491.6|176
1703631900000|2023-12-26 23:05:00|67513.7|67493.7|67512.2|67492.2|67513.8|67495.1|67510.1|67491.8|101
1703632200000|2023-12-26 23:10:00|67512.4|67492.4|67514.3|67494.3|67519|67499|67511.9|67491.9|182
1703632500000|2023-12-26 23:15:00|67514.2|67494.2|67514.9|67494.9|67514.9|67494.9|67512.1|67492.1|133
1703632800000|2023-12-26 23:20:00|67515|67495|67515.4|67495.4|67518.9|67498.9|67513.7|67493.7|138
1703633100000|2023-12-26 23:25:00|67515.5|67495.5|67513.5|67493.5|67515.6|67495.6|67512.9|67492.9|142
1703633400000|2023-12-26 23:30:00|67513.4|67493.4|67516.3|67496.3|67516.6|67496.6|67513.1|67493.1|156
1703633700000|2023-12-26 23:35:00|67516.2|67496.2|67516.6|67496.6|67519.8|67499.8|67515.7|67495.7|104
1703634000000|2023-12-26 23:40:00|67516.7|67496.7|67519.6|67499.6|67519.6|67499.6|67516|67496|138
1703634300000|2023-12-26 23:45:00|67519.7|67499.7|67520.9|67500.9|67522.2|67502.2|67518.5|67498.5|166
1703634600000|2023-12-26 23:50:00|67520.7|67500.7|67526.2|67506.2|67526.5|67506.5|67520.5|67500.5|198
1703634900000|2023-12-26 23:55:00|67526.1|67506.1|67522.6|67502.6|67526.1|67506.1|67519.1|67499.1|173
1703635200000|2023-12-27 00:00:00|67522.7|67502.7|67522.5|67502.5|67529.6|67509.6|67522.1|67502.1|216
1703635500000|2023-12-27 00:05:00|67522.3|67502.3|67532.7|67512.7|67536.5|67516.5|67522.2|67502.2|248
1703635800000|2023-12-27 00:10:00|67532.8|67512.8|67541|67521|67545.2|67525.2|67532.7|67512.7|251
1703636100000|2023-12-27 00:15:00|67540.9|67520.9|67546.4|67526.4|67547.7|67527.7|67540.5|67520.5|274
1703636400000|2023-12-27 00:20:00|67546.5|67526.5|67546.5|67526.5|67546.9|67526.9|67537.4|67517.4|214
1703636700000|2023-12-27 00:25:00|67546.7|67526.7|67547.4|67527.4|67553.1|67533.1|67546.7|67526.7|198
1703637000000|2023-12-27 00:30:00|67547.2|67527.2|67546.7|67526.7|67549.5|67529.5|67541.7|67521.7|241
1703637300000|2023-12-27 00:35:00|67546.8|67526.8|67550.6|67530.6|67553.1|67533.1|67541.6|67521.6|241
1703637600000|2023-12-27 00:40:00|67550.7|67530.7|67556.6|67536.6|67556.8|67536.8|67550|67530|263
1703637900000|2023-12-27 00:45:00|67555.7|67535.7|67552.9|67532.9|67556.9|67536.9|67552.6|67532.6|294
1703638200000|2023-12-27 00:50:00|67553|67533|67556.9|67536.9|67559.7|67539.7|67552.7|67532.7|337
1703638500000|2023-12-27 00:55:00|67556.5|67536.5|67555.6|67535.6|67560.9|67540.9|67548.3|67528.3|343
1703638800000|2023-12-27 01:00:00|67555.7|67535.7|67564.1|67544.1|67565.5|67545.5|67551.5|67531.5|408
1703639100000|2023-12-27 01:05:00|67564|67544|67560.3|67540.3|67564.8|67544.8|67553.8|67533.8|401
1703639400000|2023-12-27 01:10:00|67560.5|67540.5|67561.6|67541.6|67565.4|67545.4|67558.5|67538.5|297
1703639700000|2023-12-27 01:15:00|67561.5|67541.5|67577.3|67557.3|67577.9|67557.9|67560|67540|355
1703640000000|2023-12-27 01:20:00|67577.2|67557.2|67578.6|67558.6|67585.2|67565.2|67576.2|67556.2|318
1703640300000|2023-12-27 01:25:00|67578.7|67558.7|67576.7|67556.7|67583.7|67563.7|67575.9|67555.9|305
1703640600000|2023-12-27 01:30:00|67576.8|67556.8|67577.8|67557.8|67579.4|67559.4|67566|67546|402
1703640900000|2023-12-27 01:35:00|67578.5|67558.5|67577.7|67557.7|67583.8|67563.8|67576.1|67556.1|344
1703641200000|2023-12-27 01:40:00|67577.3|67557.3|67572.3|67552.3|67580.2|67560.2|67572.2|67552.2|354
1703641500000|2023-12-27 01:45:00|67572.2|67552.2|67573.3|67553.3|67580.2|67560.2|67568.6|67548.6|388
1703641800000|2023-12-27 01:50:00|67573.4|67553.4|67565.5|67545.5|67575.9|67555.9|67565.3|67545.3|305
1703642100000|2023-12-27 01:55:00|67565.3|67545.3|67558.3|67538.3|67566.1|67546.1|67555.9|67535.9|320
1703642400000|2023-12-27 02:00:00|67558.2|67538.2|67572.8|67552.8|67573.6|67553.6|67555.5|67535.5|313
1703642700000|2023-12-27 02:05:00|67572.5|67552.5|67586.8|67566.8|67588.5|67568.5|67572.5|67552.5|285
1703643000000|2023-12-27 02:10:00|67586.9|67566.9|67598.2|67578.2|67598.5|67578.5|67583.2|67563.2|324
1703643300000|2023-12-27 02:15:00|67598.3|67578.3|67588.1|67568.1|67599.6|67579.6|67586.3|67566.3|299
1703643600000|2023-12-27 02:20:00|67588|67568|67585.1|67565.1|67591.7|67571.7|67585.1|67565.1|319
1703643900000|2023-12-27 02:25:00|67585.2|67565.2|67586.5|67566.5|67591.9|67571.9|67585|67565|293
1703644200000|2023-12-27 02:30:00|67586.7|67566.7|67569.2|67549.2|67587.8|67567.8|67566.5|67546.5|319
1703644500000|2023-12-27 02:35:00|67569.5|67549.5|67570.9|67550.9|67571.2|67551.2|67567.1|67547.1|298
1703644800000|2023-12-27 02:40:00|67570.8|67550.8|67573.3|67553.3|67580.7|67560.7|67569.7|67549.7|348
1703645100000|2023-12-27 02:45:00|67573.4|67553.4|67585|67565|67585.2|67565.2|67573|67553|311
1703645400000|2023-12-27 02:50:00|67585.8|67565.8|67587.3|67567.3|67588.3|67568.3|67576|67556|295
1703645700000|2023-12-27 02:55:00|67587.4|67567.4|67590.8|67570.8|67593.4|67573.4|67584.3|67564.4|305
1703646000000|2023-12-27 03:00:00|67590.7|67570.7|67601.9|67581.9|67604.3|67584.3|67587.7|67567.7|425
1703646300000|2023-12-27 03:05:00|67602|67582|67604.9|67584.9|67605.7|67585.7|67599.5|67579.5|312
1703646600000|2023-12-27 03:10:00|67604.8|67584.8|67597.5|67577.5|67604.8|67584.8|67597.3|67577.3|252
1703646900000|2023-12-27 03:15:00|67597.7|67577.7|67594|67574|67599.9|67579.9|67594|67574|175
1703647200000|2023-12-27 03:20:00|67594.1|67574.1|67585.1|67565.1|67597.3|67577.3|67584.9|67564.9|253
1703647500000|2023-12-27 03:25:00|67585|67565|67579.5|67559.5|67585.4|67565.4|67576.9|67556.9|265
1703647800000|2023-12-27 03:30:00|67579.1|67559.1|67577.2|67557.2|67579.1|67559.1|67576.1|67556.1|265
1703648100000|2023-12-27 03:35:00|67577.3|67557.3|67575.6|67555.6|67578|67558|67573.2|67553.2|249
1703648400000|2023-12-27 03:40:00|67576.3|67556.3|67571|67551|67577.7|67557.7|67569.8|67549.8|206
1703648700000|2023-12-27 03:45:00|67571.1|67551.1|67564|67544|67571.1|67551.1|67562|67542|173
1703649000000|2023-12-27 03:50:00|67563.9|67543.9|67556.7|67536.7|67564.7|67544.7|67555.7|67535.7|229
1703649300000|2023-12-27 03:55:00|67556.8|67536.8|67556.5|67536.5|67559.7|67539.7|67556.4|67536.4|142
1703649600000|2023-12-27 04:00:00|67556.6|67536.6|67551.1|67531.1|67557.2|67537.2|67550|67530|212
1703649900000|2023-12-27 04:05:00|67551|67531|67549.9|67529.9|67553.2|67533.2|67549.5|67529.5|183
1703650200000|2023-12-27 04:10:00|67550|67530|67543.9|67523.9|67550.1|67530.1|67539.9|67519.9|259
1703650500000|2023-12-27 04:15:00|67544|67524|67526.6|67506.6|67544.1|67524.1|67524.8|67504.8|279
1703650800000|2023-12-27 04:20:00|67526.5|67506.5|67528.9|67508.9|67530|67510|67525.2|67505.2|208
1703651100000|2023-12-27 04:25:00|67528.8|67508.8|67529.5|67509.5|67529.5|67509.5|67527|67507|238
1703651400000|2023-12-27 04:30:00|67529.4|67509.4|67539.9|67519.9|67539.9|67519.9|67529.4|67509.4|209
1703651700000|2023-12-27 04:35:00|67540.3|67520.3|67537.5|67517.5|67541.6|67521.6|67535.4|67515.4|224
1703652000000|2023-12-27 04:40:00|67537.4|67517.4|67528.9|67508.9|67537.5|67519.2|67528.6|67508.6|169
1703652300000|2023-12-27 04:45:00|67529.5|67509.5|67527.4|67507.4|67533.2|67513.2|67525.1|67505.1|196
1703652600000|2023-12-27 04:50:00|67527.6|67507.6|67523.2|67503.2|67527.7|67507.7|67522|67502|218
1703652900000|2023-12-27 04:55:00|67523.3|67503.3|67524.7|67504.7|67527.8|67507.8|67521.2|67502.3|212
1703653200000|2023-12-27 05:00:00|67524.8|67504.8|67523.2|67503.2|67531.2|67511.2|67523.1|67503.1|218
1703653500000|2023-12-27 05:05:00|67523.3|67503.3|67523.5|67503.5|67528.4|67508.4|67522.3|67502.3|217
1703653800000|2023-12-27 05:10:00|67523.6|67503.6|67523.2|67503.2|67525.1|67505.1|67523|67503|146
1703654100000|2023-12-27 05:15:00|67523.4|67503.4|67525.5|67505.5|67526.7|67508.1|67522.7|67503.4|138
1703654400000|2023-12-27 05:20:00|67525.4|67505.4|67528.2|67508.2|67530.1|67510.1|67525.4|67505.4|202
1703654700000|2023-12-27 05:25:00|67528.4|67508.4|67527.9|67507.9|67531.7|67511.7|67523.5|67503.5|162
1703655000000|2023-12-27 05:30:00|67528|67508|67546.7|67526.7|67547.5|67527.5|67528|67508|225
1703655300000|2023-12-27 05:35:00|67546.8|67526.8|67546.9|67526.9|67552.8|67532.8|67545.8|67525.8|186
1703655600000|2023-12-27 05:40:00|67547|67527|67550.4|67530.4|67553.7|67533.7|67541.8|67521.8|233
1703655900000|2023-12-27 05:45:00|67550.6|67530.6|67549.8|67529.8|67552.8|67532.8|67548.6|67528.6|201
1703656200000|2023-12-27 05:50:00|67549.7|67529.7|67540.4|67520.4|67549.9|67529.9|67539.3|67519.3|220
1703656500000|2023-12-27 05:55:00|67540.3|67520.3|67514.1|67494.1|67540.3|67520.3|67511.4|67491.4|366
1703656800000|2023-12-27 06:00:00|67513.9|67493.9|67516.4|67496.4|67521.1|67501.4|67510.1|67491.3|284
1703657100000|2023-12-27 06:05:00|67516.6|67496.6|67517.4|67497.4|67520.7|67500.9|67515.1|67495.1|274
1703657400000|2023-12-27 06:10:00|67517.3|67497.3|67525.1|67505.1|67526.4|67506.4|67513.8|67496.2|279
1703657700000|2023-12-27 06:15:00|67525.3|67505.3|67532.5|67512.5|67533.1|67513.1|67520.8|67500.8|242
1703658000000|2023-12-27 06:20:00|67532.6|67512.6|67521.4|67501.4|67532.8|67512.8|67511.2|67492.5|271
1703658300000|2023-12-27 06:25:00|67521.5|67501.5|67519.9|67499.9|67522.9|67502.9|67517.6|67497.6|422
1703658600000|2023-12-27 06:30:00|67520|67500|67523.5|67503.5|67523.6|67503.6|67518|67498|253
1703658900000|2023-12-27 06:35:00|67523.6|67503.6|67514.5|67494.5|67523.7|67503.7|67513.4|67493.4|235
1703659200000|2023-12-27 06:40:00|67514.6|67494.6|67517|67497|67517.2|67497.2|67512.6|67492.6|258
1703659500000|2023-12-27 06:45:00|67517.6|67497.6|67523.1|67503.1|67529.8|67509.8|67517.4|67497.4|286
1703659800000|2023-12-27 06:50:00|67523.2|67503.2|67523.4|67503.4|67526|67506|67517.3|67497.3|266
1703660100000|2023-12-27 06:55:00|67523.5|67503.5|67517.8|67497.8|67523.6|67503.6|67513|67493|304
1703660400000|2023-12-27 07:00:00|67522.7|67502.7|67515.5|67495.5|67528.7|67508.7|67514.3|67494.3|348
1703660700000|2023-12-27 07:05:00|67515.4|67495.4|67506.2|67486.2|67515.4|67495.4|67502.9|67482.9|330
1703661000000|2023-12-27 07:10:00|67507.8|67487.8|67496.9|67476.9|67509.1|67489.1|67495.6|67475.6|321
1703661300000|2023-12-27 07:15:00|67496.8|67476.8|67494.8|67474.8|67498.4|67478.4|67489.5|67469.5|359
1703661600000|2023-12-27 07:20:00|67494.7|67474.7|67498.4|67478.4|67500|67480|67491.3|67471.3|322
1703661900000|2023-12-27 07:25:00|67498.2|67478.2|67497.5|67477.5|67499.6|67479.6|67490|67470|363
1703662200000|2023-12-27 07:30:00|67497.6|67477.6|67513.4|67493.4|67526.4|67506.4|67496.8|67476.8|453
1703662500000|2023-12-27 07:35:00|67513.5|67493.5|67544.2|67524.2|67544.4|67524.4|67502.9|67482.9|474
1703662800000|2023-12-27 07:40:00|67544.6|67524.6|67564.4|67544.4|67566.4|67546.4|67544.5|67524.5|406
1703663100000|2023-12-27 07:45:00|67564.5|67544.5|67535.5|67520.5|67567|67547|67535.5|67517.6|331
1703663400000|2023-12-27 07:50:00|67535.7|67520.7|67533|67513|67555.2|67535.2|67528.8|67508.8|388
1703663700000|2023-12-27 07:55:00|67533.1|67513.1|67538.2|67518.2|67543.2|67523.2|67521.8|67501.8|412
1703664000000|2023-12-27 08:00:00|67539.8|67519.8|67541|67521|67559|67539|67532.6|67512.6|670
1703664300000|2023-12-27 08:05:00|67540.4|67520.4|67518.4|67498.4|67542.7|67522.7|67518.2|67498.2|599
1703664600000|2023-12-27 08:10:00|67518.3|67498.3|67516.8|67496.8|67524.2|67504.2|67501.9|67481.9|479
1703664900000|2023-12-27 08:15:00|67516.6|67496.6|67469.5|67449.5|67516.6|67496.6|67458.3|67438.3|496
1703665200000|2023-12-27 08:20:00|67469.4|67449.4|67484.7|67464.7|67504.3|67484.3|67466.5|67446.5|513
1703665500000|2023-12-27 08:25:00|67487.8|67467.8|67503.9|67483.9|67504.9|67484.9|67481|67461|468
1703665800000|2023-12-27 08:30:00|67504|67484|67511.5|67491.5|67514|67494|67497.5|67477.5|441
1703666100000|2023-12-27 08:35:00|67511.4|67491.4|67504.4|67484.4|67517.5|67497.5|67500.1|67480.1|406
1703666400000|2023-12-27 08:40:00|67504|67484|67487.8|67467.8|67507.7|67487.7|67483.6|67463.6|476
1703666700000|2023-12-27 08:45:00|67487.7|67467.7|67505.5|67485.5|67506.8|67486.8|67487.5|67467.5|437
1703667000000|2023-12-27 08:50:00|67505.9|67485.9|67495.3|67475.3|67507.9|67487.9|67492.4|67472.4|412
1703667300000|2023-12-27 08:55:00|67495.2|67475.2|67501.9|67481.9|67514.4|67494.4|67495.2|67475.2|437
1703667600000|2023-12-27 09:00:00|67502|67482|67488|67468|67505.4|67485.4|67488|67468|438
1703667900000|2023-12-27 09:05:00|67488.1|67468.1|67493.4|67473.4|67499.3|67479.3|67471.2|67451.2|506
1703668200000|2023-12-27 09:10:00|67493.3|67473.3|67487.8|67467.8|67505.4|67485.4|67486.8|67466.8|411
1703668500000|2023-12-27 09:15:00|67487.9|67467.9|67492.4|67472.4|67492.7|67472.7|67474.2|67454.2|392
1703668800000|2023-12-27 09:20:00|67492.3|67472.3|67484|67464|67505.4|67485.4|67483.7|67463.7|348
1703669100000|2023-12-27 09:25:00|67484.1|67464.1|67478.5|67458.5|67485.9|67465.9|67474.1|67454.1|348
1703669400000|2023-12-27 09:30:00|67478.4|67458.4|67469.4|67449.4|67481.2|67461.2|67464.7|67444.7|361
1703669700000|2023-12-27 09:35:00|67469.2|67449.2|67460.7|67440.7|67474.1|67454.1|67459.7|67439.7|412
1703670000000|2023-12-27 09:40:00|67460.5|67440.5|67463.4|67443.4|67466.8|67446.8|67453.7|67433.7|366
1703670300000|2023-12-27 09:45:00|67463.3|67443.3|67456.1|67436.1|67467.6|67447.6|67454.1|67434.1|400
1703670600000|2023-12-27 09:50:00|67456.2|67436.2|67470.8|67450.8|67473.1|67453.1|67456.1|67436.1|362
1703670900000|2023-12-27 09:55:00|67470.7|67450.7|67452|67432|67475.5|67455.5|67450.9|67430.9|394
1703671200000|2023-12-27 10:00:00|67450.4|67430.4|67455.6|67435.6|67461.5|67441.5|67450.4|67430.4|349
1703671500000|2023-12-27 10:05:00|67455.5|67435.5|67453.8|67433.8|67467.1|67447.1|67453|67433|350
1703671800000|2023-12-27 10:10:00|67453.9|67433.9|67458.9|67438.9|67462.5|67442.5|67453.4|67433.4|377
1703672100000|2023-12-27 10:15:00|67459|67439|67463.1|67443.1|67464.8|67444.8|67458.2|67438.2|328
1703672400000|2023-12-27 10:20:00|67462.8|67442.8|67442.1|67422.1|67463.7|67443.7|67441.7|67421.7|324
1703672700000|2023-12-27 10:25:00|67442.3|67422.3|67436.1|67416.1|67450.6|67430.6|67436.1|67416.1|366
1703673000000|2023-12-27 10:30:00|67436.2|67416.2|67430.7|67410.7|67439.1|67419.1|67415.7|67397.5|381
1703673300000|2023-12-27 10:35:00|67427.3|67412.3|67428|67408|67439.3|67420.3|67423.8|67403.8|381
1703673600000|2023-12-27 10:40:00|67427.8|67407.8|67435.7|67415.7|67438.8|67418.8|67426|67406|335
1703673900000|2023-12-27 10:45:00|67435.8|67415.8|67434.9|67414.9|67445.2|67425.2|67432.9|67412.9|332
1703674200000|2023-12-27 10:50:00|67435.2|67415.2|67438.1|67418.1|67438.1|67418.1|67431.8|67411.8|355
1703674500000|2023-12-27 10:55:00|67438|67418|67435.9|67415.9|67453.6|67433.6|67434.1|67414.1|433
1703674800000|2023-12-27 11:00:00|67435.8|67415.8|67450.7|67430.7|67451.7|67434.4|67431.3|67411.3|476
1703675100000|2023-12-27 11:05:00|67450.9|67430.9|67461.1|67441.1|67467.7|67447.7|67449.3|67429.3|399
1703675400000|2023-12-27 11:10:00|67461.2|67441.2|67452.4|67432.4|67464.2|67444.2|67449.1|67429.1|365
1703675700000|2023-12-27 11:15:00|67452.3|67432.3|67461.8|67441.8|67464.9|67446.7|67449.9|67429.9|320
1703676000000|2023-12-27 11:20:00|67461.7|67441.7|67459.8|67439.8|67471.1|67453.3|67455.2|67435.2|383
1703676300000|2023-12-27 11:25:00|67459.9|67439.9|67449.4|67429.4|67460.7|67440.7|67445.3|67429|315
1703676600000|2023-12-27 11:30:00|67449.6|67429.6|67452.9|67432.9|67468.4|67448.8|67449.6|67429.6|338
1703676900000|2023-12-27 11:35:00|67452.7|67432.7|67451.1|67431.1|67457.2|67437.2|67439.1|67419.1|282
1703677200000|2023-12-27 11:40:00|67451|67431|67426|67406|67451.3|67431.3|67425.3|67405.3|361
1703677500000|2023-12-27 11:45:00|67426.3|67406.3|67447.4|67427.4|67448.5|67428.5|67426.3|67406.3|326
1703677800000|2023-12-27 11:50:00|67447.5|67427.5|67428.5|67408.5|67447.7|67427.7|67428.4|67408.4|361
1703678100000|2023-12-27 11:55:00|67427.9|67407.9|67418.8|67398.8|67428.4|67408.4|67414.2|67394.2|391
1703678400000|2023-12-27 12:00:00|67418.7|67398.7|67414.1|67394.1|67428.3|67408.3|67413.1|67393.1|352
1703678700000|2023-12-27 12:05:00|67414.2|67394.2|67419.3|67399.3|67420.3|67400.3|67412.1|67392.1|350
1703679000000|2023-12-27 12:10:00|67419.4|67399.4|67416.5|67396.5|67420.4|67400.4|67409.5|67389.5|315
1703679300000|2023-12-27 12:15:00|67416.4|67396.4|67418.7|67398.7|67418.8|67401.5|67409.6|67391.5|302
1703679600000|2023-12-27 12:20:00|67418.5|67398.5|67410.1|67390.1|67418.9|67398.9|67409.6|67389.6|325
1703679900000|2023-12-27 12:25:00|67410|67390|67395.1|67375.1|67410|67390|67391|67371|401
1703680200000|2023-12-27 12:30:00|67395.7|67375.7|67393.9|67373.9|67400|67380|67388.5|67368.5|424
1703680500000|2023-12-27 12:35:00|67394|67374|67413.3|67393.3|67413.7|67393.7|67373.9|67353.9|451
1703680800000|2023-12-27 12:40:00|67413|67393|67451.1|67431.1|67451.2|67431.2|67402.5|67382.5|425
1703681100000|2023-12-27 12:45:00|67451.2|67431.2|67470|67450|67478.2|67458.2|67448.7|67428.7|505
1703681400000|2023-12-27 12:50:00|67469.9|67449.9|67441.2|67421.2|67481.9|67461.9|67441.2|67421.2|440
1703681700000|2023-12-27 12:55:00|67441|67421|67361.9|67341.9|67441.8|67421.8|67352.2|67332.2|655
1703682000000|2023-12-27 13:00:00|67361.8|67341.8|67372.2|67352.2|67378.3|67358.3|67351.6|67331.6|571
1703682300000|2023-12-27 13:05:00|67372.3|67352.3|67381.5|67361.5|67384.9|67367|67357.3|67337.3|501
1703682600000|2023-12-27 13:10:00|67381.4|67361.4|67368.2|67348.2|67391.5|67371.5|67365.1|67345.1|484
1703682900000|2023-12-27 13:15:00|67367.3|67347.3|67374.9|67354.9|67380.3|67360.5|67356|67336|514
1703683200000|2023-12-27 13:20:00|67375.8|67355.8|67371.3|67351.3|67380.7|67360.7|67363.9|67343.9|532
1703683500000|2023-12-27 13:25:00|67371.4|67351.4|67369.2|67349.2|67377.4|67357.4|67366.6|67346.6|452
1703683800000|2023-12-27 13:30:00|67369.3|67349.3|67366.9|67346.9|67371|67351|67348.8|67328.8|519
1703684100000|2023-12-27 13:35:00|67367|67347|67371.4|67351.4|67384.3|67364.3|67366.3|67346.3|529
1703684400000|2023-12-27 13:40:00|67371.5|67351.5|67372.6|67352.6|67378.9|67358.9|67368.9|67348.9|461
1703684700000|2023-12-27 13:45:00|67372.4|67352.4|67383.7|67363.7|67396|67376|67368.6|67348.6|521
1703685000000|2023-12-27 13:50:00|67383.8|67363.8|67370.9|67350.9|67399.4|67383.1|67369.9|67350.9|433
1703685300000|2023-12-27 13:55:00|67367.4|67347.4|67350.3|67330.3|67367.4|67347.4|67328.5|67308.5|616
1703685600000|2023-12-27 14:00:00|67350.2|67330.2|67327.5|67307.5|67359.7|67339.9|67327.5|67307.5|604
1703685900000|2023-12-27 14:05:00|67325.5|67305.5|67323.3|67308.3|67335.9|67315.9|67320.2|67301.9|555
1703686200000|2023-12-27 14:10:00|67323.6|67308.6|67329.1|67314.1|67351.3|67331.3|67317.5|67299.7|529
1703686500000|2023-12-27 14:15:00|67329.4|67314.4|67323.4|67303.4|67337.9|67318.8|67319.3|67299.3|496
1703686800000|2023-12-27 14:20:00|67323.3|67303.3|67310.2|67290.2|67323.3|67303.3|67285.2|67265.2|566
1703687100000|2023-12-27 14:25:00|67310.9|67290.9|67306.1|67291.1|67327.1|67307.1|67302.7|67282.7|571
1703687400000|2023-12-27 14:30:00|67305.1|67290.1|67309.7|67289.7|67316.7|67296.7|67300.4|67280.4|636
1703687700000|2023-12-27 14:35:00|67309.8|67289.8|67298.9|67278.9|67311.9|67291.9|67296.4|67276.4|563
1703688000000|2023-12-27 14:40:00|67297.8|67277.8|67268|67248|67299|67279|67255.8|67235.8|578
1703688300000|2023-12-27 14:45:00|67267.9|67247.9|67260.8|67240.8|67273|67254|67260.2|67240.2|496
1703688600000|2023-12-27 14:50:00|67257.4|67237.4|67230.3|67210.3|67258.1|67238.1|67228.7|67208.7|571
1703688900000|2023-12-27 14:55:00|67229.7|67209.7|67142.9|67122.9|67230.1|67210.1|67139.1|67119.1|788
1703689200000|2023-12-27 15:00:00|67142.5|67122.5|67128|67108|67160.5|67140.5|67119.1|67099.1|753
1703689500000|2023-12-27 15:05:00|67127.9|67107.9|67127.3|67107.3|67154.6|67134.6|67115.8|67095.8|642
1703689800000|2023-12-27 15:10:00|67127.2|67107.2|67172.1|67152.1|67172.1|67152.1|67125.9|67105.9|654
1703690100000|2023-12-27 15:15:00|67171.7|67151.7|67162.2|67142.2|67177.1|67157.1|67150.4|67130.4|663
1703690400000|2023-12-27 15:20:00|67162|67142|67137.9|67117.9|67164.9|67144.9|67131.9|67111.9|666
1703690700000|2023-12-27 15:25:00|67136.6|67116.6|67115.5|67095.5|67136.6|67116.6|67114.6|67094.6|604
1703691000000|2023-12-27 15:30:00|67115.4|67095.4|67110.5|67090.5|67129.1|67109.1|67108.5|67088.5|595
1703691300000|2023-12-27 15:35:00|67110.6|67090.6|67102.2|67082.2|67123.1|67103.1|67100.3|67080.3|566
1703691600000|2023-12-27 15:40:00|67101.8|67081.8|67124.9|67104.9|67125.3|67105.3|67080.3|67060.3|613
1703691900000|2023-12-27 15:45:00|67126.8|67106.8|67116.1|67096.1|67144.9|67124.9|67116.1|67096.1|621
1703692200000|2023-12-27 15:50:00|67116|67096|67089|67069|67117.6|67097.6|67076.5|67056.5|672
1703692500000|2023-12-27 15:55:00|67088.1|67068.1|67128.5|67108.5|67143.7|67128.7|67088.1|67068.1|827
1703692800000|2023-12-27 16:00:00|67128.8|67108.8|67114.4|67094.4|67155.1|67140.1|67111.3|67091.3|761
1703693100000|2023-12-27 16:05:00|67114.3|67094.3|67089.6|67069.6|67114.3|67094.3|67067.4|67047.4|733
1703693400000|2023-12-27 16:10:00|67090|67070|67075.2|67055.2|67094|67074|67073.9|67053.9|593
1703693700000|2023-12-27 16:15:00|67074.2|67054.2|67048|67028|67077.5|67057.5|67047.3|67027.3|526
1703694000000|2023-12-27 16:20:00|67047.8|67027.8|67048.3|67028.3|67055.7|67035.7|67036.1|67016.1|607
1703694300000|2023-12-27 16:25:00|67048.4|67028.4|67076.9|67056.9|67083.1|67063.1|67045.5|67025.5|544
1703694600000|2023-12-27 16:30:00|67076.8|67056.8|67111.5|67091.5|67112.5|67092.5|67070.5|67050.5|470
1703694900000|2023-12-27 16:35:00|67111.6|67091.6|67071.2|67051.2|67112.5|67092.5|67065.6|67045.6|583
1703695200000|2023-12-27 16:40:00|67071.4|67051.4|67080.7|67060.7|67080.7|67060.7|67053.1|67033.1|528
1703695500000|2023-12-27 16:45:00|67080.8|67060.8|67073.6|67053.6|67090.3|67070.3|67064.7|67044.7|473
1703695800000|2023-12-27 16:50:00|67073.3|67053.3|67103.8|67083.8|67112.3|67092.3|67073.3|67053.3|529
1703696100000|2023-12-27 16:55:00|67103.2|67083.2|67096.4|67076.4|67113|67093|67096|67076|504
1703696400000|2023-12-27 17:00:00|67098.7|67078.7|67121.3|67101.3|67126.9|67106.9|67098.7|67078.7|480
1703696700000|2023-12-27 17:05:00|67121.4|67101.4|67123.7|67103.7|67133.6|67113.6|67118.9|67098.9|428
1703697000000|2023-12-27 17:10:00|67123.8|67103.8|67106|67086|67124.7|67104.7|67095.7|67075.7|452
1703697300000|2023-12-27 17:15:00|67106.1|67086.1|67107.6|67087.6|67114|67094|67102.1|67082.1|387
1703697600000|2023-12-27 17:20:00|67107.7|67087.7|67120.8|67100.8|67123.7|67103.7|67098.1|67078.1|423
1703697900000|2023-12-27 17:25:00|67120.7|67100.7|67110.4|67090.4|67126.8|67106.8|67107.5|67087.5|440
1703698200000|2023-12-27 17:30:00|67110.3|67090.3|67108|67088|67110.3|67090.3|67094.1|67074.1|415
1703698500000|2023-12-27 17:35:00|67107.9|67087.9|67122.2|67102.2|67129|67109|67107.8|67087.8|499
1703698800000|2023-12-27 17:40:00|67122.3|67102.3|67129.7|67109.7|67138|67118|67118.9|67098.9|424
1703699100000|2023-12-27 17:45:00|67129.8|67109.8|67132.2|67112.2|67135.5|67115.5|67123.2|67103.2|355
1703699400000|2023-12-27 17:50:00|67132.3|67112.3|67130.8|67110.8|67135.5|67115.5|67128.8|67108.8|441
1703699700000|2023-12-27 17:55:00|67130.5|67110.5|67138.4|67118.4|67148.5|67128.5|67122.9|67102.9|512
1703700000000|2023-12-27 18:00:00|67138.5|67118.5|67142.5|67122.5|67156.6|67136.6|67118.9|67098.9|530
1703700300000|2023-12-27 18:05:00|67142.4|67122.4|67154|67134|67156.2|67136.2|67137.4|67117.4|564
1703700600000|2023-12-27 18:10:00|67154.1|67134.1|67149.7|67129.7|67159.7|67139.7|67135.4|67115.4|524
1703700900000|2023-12-27 18:15:00|67149.5|67129.5|67130|67110|67149.5|67129.5|67126.8|67106.8|470
1703701200000|2023-12-27 18:20:00|67130.2|67110.2|67132.4|67112.4|67133.2|67113.2|67118.4|67098.4|439
1703701500000|2023-12-27 18:25:00|67132.3|67112.3|67129.6|67109.6|67136|67116|67126.8|67106.8|409
1703701800000|2023-12-27 18:30:00|67129.5|67109.5|67146.7|67126.7|67154.1|67134.1|67120.6|67100.6|459
1703702100000|2023-12-27 18:35:00|67146.6|67126.6|67147.8|67127.8|67159.3|67139.3|67142.1|67122.1|410
1703702400000|2023-12-27 18:40:00|67147.9|67127.9|67145.8|67125.8|67149.9|67129.9|67136.7|67116.7|388
1703702700000|2023-12-27 18:45:00|67145.9|67125.9|67136.2|67116.2|67147.6|67127.6|67134.9|67114.9|390
1703703000000|2023-12-27 18:50:00|67136|67116|67122.5|67102.5|67139.9|67119.9|67114|67094|422
1703703300000|2023-12-27 18:55:00|67122.6|67102.6|67121.7|67101.7|67131.7|67111.7|67119.6|67099.6|411
1703703600000|2023-12-27 19:00:00|67121.9|67101.9|67165.8|67145.8|67168|67148|67121.9|67101.9|557
1703703900000|2023-12-27 19:05:00|67165.6|67145.6|67157.7|67137.7|67169.8|67149.8|67154.7|67134.7|435
1703704200000|2023-12-27 19:10:00|67157.8|67137.8|67160.6|67140.6|67174.9|67154.9|67157.7|67137.7|457
1703704500000|2023-12-27 19:15:00|67160.5|67140.5|67151.9|67131.9|67163.6|67143.6|67151|67131|357
1703704800000|2023-12-27 19:20:00|67152.9|67132.9|67134.6|67119.6|67154.2|67134.2|67134.1|67117.1|392
1703705100000|2023-12-27 19:25:00|67134.7|67119.7|67134.9|67114.9|67142.4|67127.4|67124.7|67109.7|329
1703705400000|2023-12-27 19:30:00|67135.1|67115.1|67102.9|67082.9|67140.3|67120.3|67095.7|67077.6|584
1703705700000|2023-12-27 19:35:00|67103|67083|67097.4|67077.4|67107|67087|67084.3|67064.3|454
1703706000000|2023-12-27 19:40:00|67097.5|67077.5|67116.5|67101.5|67121.1|67106.1|67097.4|67077.4|453
1703706300000|2023-12-27 19:45:00|67121.8|67106.8|67134.5|67114.5|67138.9|67119.9|67118.4|67103.4|406
1703706600000|2023-12-27 19:50:00|67134.6|67114.6|67161.9|67146.9|67162.2|67147.2|67132|67112|422
1703706900000|2023-12-27 19:55:00|67161.7|67146.7|67156.5|67141.5|67168.7|67153.7|67153.1|67138.1|418
1703707200000|2023-12-27 20:00:00|67155.8|67140.8|67154.3|67139.3|67156.6|67141.6|67141.8|67126.8|403
1703707500000|2023-12-27 20:05:00|67154.1|67139.1|67150|67130|67157.9|67139.1|67146.8|67126.8|382
1703707800000|2023-12-27 20:10:00|67149.9|67129.9|67160|67140|67160.5|67140.5|67148.7|67128.7|381
1703708100000|2023-12-27 20:15:00|67160.1|67140.1|67148.4|67128.4|67162.1|67142.1|67148.4|67128.4|356
1703708400000|2023-12-27 20:20:00|67148.3|67128.3|67144|67124|67149.7|67129.7|67134.2|67114.2|374
1703708700000|2023-12-27 20:25:00|67144.1|67124.1|67141.2|67121.2|67153.2|67133.2|67140.2|67120.2|412
1703709000000|2023-12-27 20:30:00|67141|67121|67145.1|67125.1|67154.4|67134.4|67139.2|67119.2|461
1703709300000|2023-12-27 20:35:00|67145.4|67125.4|67126.9|67106.9|67145.4|67125.4|67124.7|67104.7|398
1703709600000|2023-12-27 20:40:00|67127|67107|67143.7|67123.7|67145.8|67125.8|67122.7|67102.7|379
1703709900000|2023-12-27 20:45:00|67143.8|67123.8|67139.7|67119.7|67146.8|67126.8|67131.4|67111.4|403
1703710200000|2023-12-27 20:50:00|67139.9|67119.9|67139.6|67119.6|67143|67123|67136.9|67116.9|399
1703710500000|2023-12-27 20:55:00|67139.9|67119.9|67129.5|67109.5|67153.8|67133.8|67127.5|67107.5|453
1703710800000|2023-12-27 21:00:00|67133.6|67113.6|67127.3|67107.3|67139.4|67119.4|67122.2|67102.2|344
1703711100000|2023-12-27 21:05:00|67127.2|67107.2|67136.5|67116.5|67137.8|67117.8|67125.7|67105.7|238
1703711400000|2023-12-27 21:10:00|67136.7|67116.7|67137.1|67117.1|67141.2|67121.2|67135.9|67115.9|288
1703711700000|2023-12-27 21:15:00|67137.2|67117.2|67134.7|67114.7|67137.2|67117.2|67132.9|67112.9|227
1703712000000|2023-12-27 21:20:00|67134.6|67114.6|67133.6|67118.6|67137.4|67118.6|67133.3|67114.6|116
1703712300000|2023-12-27 21:25:00|67133.5|67118.5|67149.9|67129.9|67150.6|67130.6|67133.4|67115.7|266
1703712600000|2023-12-27 21:30:00|67149.8|67129.8|67139.1|67119.1|67153.3|67133.3|67138.8|67118.8|296
1703712900000|2023-12-27 21:35:00|67139|67119|67131.7|67111.7|67139|67119|67129.7|67109.7|239
1703713200000|2023-12-27 21:40:00|67131.8|67111.8|67132.1|67112.1|67133.6|67113.6|67128.9|67108.9|242
1703713500000|2023-12-27 21:45:00|67131.8|67111.8|67127.5|67107.5|67133.8|67113.8|67127.4|67107.4|284
1703713800000|2023-12-27 21:50:00|67127.4|67107.4|67129.3|67109.3|67132.1|67112.1|67124.3|67104.3|303
1703714100000|2023-12-27 21:55:00|67128.6|67108.6|67142.9|67117.5|67142.9|67118.6|67127.9|67107.9|309
1703714400000|2023-12-27 22:00:00|67153.1|67095.8|67161.4|67097|67163.4|67104.3|67153.1|67081.5|50
1703714700000|2023-12-27 22:05:00|67161.1|67096.4|67188.1|67098.3|67189.6|67100.9|67152.2|67095.7|93
1703715000000|2023-12-27 22:10:00|67186.6|67096.4|67186.3|67099.7|67188.2|67100.5|67163.8|67096.4|85
1703715300000|2023-12-27 22:15:00|67186.2|67099.6|67187.6|67126.3|67187.6|67126.7|67185|67098.9|44
1703715600000|2023-12-27 22:20:00|67187.7|67126.2|67161.8|67122.4|67187.7|67128.1|67161.8|67114.3|124
1703715900000|2023-12-27 22:25:00|67161.9|67122.5|67157.3|67130|67162.6|67130.1|67154.7|67121.6|104
1703716200000|2023-12-27 22:30:00|67157.2|67130.1|67154.4|67129.2|67157.2|67130.2|67154.4|67129.2|237
1703716500000|2023-12-27 22:35:00|67154.5|67129.3|67159.5|67124.6|67159.6|67130|67152.3|67124|235
1703716800000|2023-12-27 22:40:00|67158.6|67124.8|67158.4|67123.6|67161.2|67124.8|67152.4|67122.5|244
1703717100000|2023-12-27 22:45:00|67158.8|67123.3|67160|67126.4|67160.3|67126.8|67158.5|67120.4|254
1703717400000|2023-12-27 22:50:00|67160.2|67126.6|67143.5|67105|67160.2|67128.5|67143.5|67104.6|322
1703717700000|2023-12-27 22:55:00|67143.6|67104.8|67145.5|67113|67165.3|67114.5|67137.1|67091.9|243
1703718000000|2023-12-27 23:00:00|67144.9|67112.6|67129.9|67109.9|67151.8|67115.8|67122.6|67091.3|247
1703718300000|2023-12-27 23:05:00|67129.8|67109.8|67124.5|67104.5|67131|67111|67123.5|67103.5|188
1703718600000|2023-12-27 23:10:00|67124.4|67104.4|67121.2|67101.2|67126.9|67106.9|67119.1|67099.1|187
1703718900000|2023-12-27 23:15:00|67121.4|67101.4|67115.7|67095.7|67121.6|67101.6|67114.7|67094.7|215
1703719200000|2023-12-27 23:20:00|67115.8|67095.8|67113.2|67093.2|67121.5|67101.5|67112.7|67092.7|212
1703719500000|2023-12-27 23:25:00|67112.9|67092.9|67113.4|67093.4|67119.2|67099.8|67112|67092|170
1703719800000|2023-12-27 23:30:00|67113|67093|67120.7|67100.7|67121.3|67101.3|67112.9|67092.9|228
1703720100000|2023-12-27 23:35:00|67120.6|67100.6|67122|67102|67122.8|67102.8|67118.2|67098.2|234
1703720400000|2023-12-27 23:40:00|67121.6|67101.6|67119.1|67099.1|67122.4|67102.4|67117.9|67097.9|183
1703720700000|2023-12-27 23:45:00|67119|67099|67122|67102|67123.1|67103.1|67118.7|67098.7|214
1703721000000|2023-12-27 23:50:00|67122.1|67102.1|67125|67105|67128.3|67108.3|67122.1|67102.1|199
1703721300000|2023-12-27 23:55:00|67124.9|67104.9|67122.3|67102.3|67127.8|67107.8|67121.6|67101.6|183
1703721600000|2023-12-28 00:00:00|67122.4|67102.4|67116.1|67096.1|67123.7|67104.9|67112.9|67092.9|201
1703721900000|2023-12-28 00:05:00|67116|67096|67109.4|67089.4|67119.8|67099.8|67108.8|67088.8|284
1703722200000|2023-12-28 00:10:00|67109.3|67089.3|67112.4|67092.4|67115.8|67095.8|67106.4|67086.4|293
1703722500000|2023-12-28 00:15:00|67112.6|67092.6|67103.3|67083.3|67112.9|67092.9|67102.5|67082.5|234
1703722800000|2023-12-28 00:20:00|67103.4|67083.4|67115|67095|67116.5|67096.5|67102.1|67082.1|209
1703723100000|2023-12-28 00:25:00|67115.1|67095.1|67099.5|67079.5|67115.2|67095.2|67097|67077|211
1703723400000|2023-12-28 00:30:00|67099.6|67079.6|67088|67068|67099.8|67079.8|67087.5|67067.5|193
1703723700000|2023-12-28 00:35:00|67087.9|67067.9|67091.1|67071.1|67091.7|67073.4|67087.4|67067.4|172
1703724000000|2023-12-28 00:40:00|67091|67071|67081.7|67061.7|67091.5|67072.9|67081.3|67061.3|178
1703724300000|2023-12-28 00:45:00|67081.6|67061.6|67075.8|67055.8|67082.7|67064.2|67072.1|67052.1|295
1703724600000|2023-12-28 00:50:00|67075.7|67055.7|67078.8|67058.8|67086.2|67066.2|67069.5|67049.5|416
1703724900000|2023-12-28 00:55:00|67078.7|67058.7|67082.5|67062.5|67096.3|67076.3|67077.4|67057.4|407
1703725200000|2023-12-28 01:00:00|67082.7|67062.7|67078.4|67058.4|67090.4|67070.4|67078.2|67058.2|335
1703725500000|2023-12-28 01:05:00|67078.5|67058.5|67062.2|67042.2|67079|67059|67061.9|67041.9|319
1703725800000|2023-12-28 01:10:00|67061.3|67041.3|67070.7|67050.7|67071.6|67053.9|67058.3|67040|308
1703726100000|2023-12-28 01:15:00|67070.6|67050.6|67073.1|67053.1|67073.3|67053.3|67061.4|67041.4|279
1703726400000|2023-12-28 01:20:00|67073|67053|67063.8|67043.8|67076.3|67056.3|67063.3|67043.3|292
1703726700000|2023-12-28 01:25:00|67062.8|67042.8|67066.6|67046.6|67067.4|67049.5|67060.3|67040.3|293
1703727000000|2023-12-28 01:30:00|67066.7|67046.7|67054.9|67034.9|67073|67053|67050.7|67030.7|376
1703727300000|2023-12-28 01:35:00|67055.1|67035.1|67060.7|67040.7|67063.7|67043.7|67053.9|67033.9|384
1703727600000|2023-12-28 01:40:00|67060.9|67040.9|67052|67037|67069.8|67049.8|67049.9|67029.9|311
1703727900000|2023-12-28 01:45:00|67052.3|67037.3|67056|67036|67059.2|67039.2|67049.8|67029.8|263
1703728200000|2023-12-28 01:50:00|67056.1|67036.1|67046.7|67026.7|67056.3|67036.3|67044.9|67024.9|269
1703728500000|2023-12-28 01:55:00|67047|67027|67036.3|67016.3|67048|67028|67035.5|67015.5|346
1703728800000|2023-12-28 02:00:00|67036.4|67016.4|67061.1|67041.1|67061.2|67041.2|67032.6|67012.6|369
1703729100000|2023-12-28 02:05:00|67061.3|67041.3|67065.8|67045.8|67068.7|67048.7|67057.9|67037.9|329
1703729400000|2023-12-28 02:10:00|67066.3|67046.3|67091.9|67071.9|67094.1|67074.1|67066.2|67046.2|364
1703729700000|2023-12-28 02:15:00|67092.4|67072.4|67074.2|67054.2|67092.4|67072.4|67071.4|67053.4|306
1703730000000|2023-12-28 02:20:00|67074|67054|67077.6|67057.6|67081.2|67061.2|67073.2|67053.2|251
1703730300000|2023-12-28 02:25:00|67077.7|67057.7|67092.3|67072.3|67092.5|67072.6|67077.6|67057.6|284
1703730600000|2023-12-28 02:30:00|67092.5|67072.5|67105.1|67085.1|67105.1|67085.1|67092|67072|256
1703730900000|2023-12-28 02:35:00|67105|67085|67095.5|67075.5|67110.1|67090.1|67094.7|67074.7|315
1703731200000|2023-12-28 02:40:00|67095.6|67075.6|67095.9|67075.9|67103.2|67083.2|67093.6|67073.6|301
1703731500000|2023-12-28 02:45:00|67096|67076|67086.7|67066.7|67101.7|67081.7|67083.8|67063.8|298
1703731800000|2023-12-28 02:50:00|67086.6|67066.6|67075|67060|67089.5|67069.5|67075|67057.2|205
1703732100000|2023-12-28 02:55:00|67075.1|67060.1|67061.3|67041.3|67075.9|67060.2|67055.7|67035.7|310
1703732400000|2023-12-28 03:00:00|67061.1|67041.1|67073.4|67053.4|67080.3|67060.3|67060.3|67040.3|324
1703732700000|2023-12-28 03:05:00|67072.4|67052.4|67061.5|67041.5|67074.8|67054.8|67059|67039|238
1703733000000|2023-12-28 03:10:00|67061.4|67041.4|67060.9|67040.9|67066.6|67046.6|67058.8|67038.8|287
1703733300000|2023-12-28 03:15:00|67062.2|67042.2|67060.3|67040.3|67063.6|67045.7|67056.9|67036.9|250
1703733600000|2023-12-28 03:20:00|67060.2|67040.2|67066.5|67046.5|67066.6|67046.6|67059.4|67039.4|259
1703733900000|2023-12-28 03:25:00|67066.7|67046.7|67072.1|67052.1|67075.6|67055.6|67062.7|67042.7|303
1703734200000|2023-12-28 03:30:00|67072|67052|67050.3|67030.3|67072|67052|67047.9|67027.9|296
1703734500000|2023-12-28 03:35:00|67050.2|67030.2|67047.4|67027.4|67056.5|67036.5|67044.3|67024.3|226
1703734800000|2023-12-28 03:40:00|67047.3|67027.3|67045|67030|67047.8|67030|67041.6|67023|165
1703735100000|2023-12-28 03:45:00|67044.9|67029.9|67055.7|67035.7|67056.6|67038.4|67044.6|67026.4|183
1703735400000|2023-12-28 03:50:00|67055.6|67035.6|67062.4|67042.4|67064|67044|67054|67034.1|227
1703735700000|2023-12-28 03:55:00|67062.5|67042.5|67057.3|67037.3|67065.1|67045.1|67054|67035.8|228
1703736000000|2023-12-28 04:00:00|67058.5|67038.5|67060.1|67040.1|67066.5|67046.5|67057.3|67037.3|234
1703736300000|2023-12-28 04:05:00|67060.2|67040.2|67070.7|67050.7|67070.9|67050.9|67057.4|67040|182
1703736600000|2023-12-28 04:10:00|67070.8|67050.8|67081.7|67066.7|67087.5|67067.5|67069.7|67050.8|240
1703736900000|2023-12-28 04:15:00|67081.8|67066.8|67085.2|67065.2|67086.3|67066.9|67077.8|67058.5|233
1703737200000|2023-12-28 04:20:00|67085.1|67065.1|67090.3|67070.3|67092.5|67073.2|67085.1|67065.1|274
1703737500000|2023-12-28 04:25:00|67090.2|67070.2|67090.3|67070.3|67098.7|67078.7|67087.4|67069.7|309
1703737800000|2023-12-28 04:30:00|67090.1|67070.1|67084.5|67069.5|67090.6|67073|67084.5|67065.6|162
1703738100000|2023-12-28 04:35:00|67084.6|67069.6|67081|67061|67090.2|67073.1|67079.9|67059.9|215
1703738400000|2023-12-28 04:40:00|67081.1|67061.1|67081.7|67066.7|67089.5|67069.5|67081.1|67061.1|257
1703738700000|2023-12-28 04:45:00|67084.2|67064.2|67085.5|67065.5|67087.6|67067.6|67081.5|67061.5|259
1703739000000|2023-12-28 04:50:00|67085.4|67065.4|67090.5|67070.5|67095.2|67075.2|67084.8|67064.8|262
1703739300000|2023-12-28 04:55:00|67090.7|67070.7|67106.5|67086.5|67106.9|67086.9|67087.9|67067.9|319
1703739600000|2023-12-28 05:00:00|67106.6|67086.6|67101|67081|67111.1|67091.1|67100.7|67080.7|322
1703739900000|2023-12-28 05:05:00|67101.1|67081.1|67084.6|67064.6|67102|67082|67083.9|67063.9|332
1703740200000|2023-12-28 05:10:00|67083.9|67063.9|67066.2|67046.2|67084.6|67064.6|67061.7|67041.7|322
1703740500000|2023-12-28 05:15:00|67066.1|67046.1|67074.4|67054.4|67075.4|67055.5|67066.1|67046.1|240
1703740800000|2023-12-28 05:20:00|67074.5|67054.5|67077.7|67057.7|67078.4|67060.7|67071.3|67052.6|244
1703741100000|2023-12-28 05:25:00|67077.6|67057.6|67066.4|67046.4|67078.6|67058.6|67064.5|67044.5|301
1703741400000|2023-12-28 05:30:00|67066.8|67046.8|67071.6|67051.6|67074.8|67054.8|67064.8|67044.8|290
1703741700000|2023-12-28 05:35:00|67071.7|67051.7|67080.7|67060.7|67083.8|67063.8|67071.7|67051.7|349
1703742000000|2023-12-28 05:40:00|67080.6|67060.6|67083.3|67068.3|67090.4|67070.4|67079.4|67059.4|274
1703742300000|2023-12-28 05:45:00|67083.2|67068.2|67089.3|67069.3|67091.5|67073.9|67083.2|67066.9|231
1703742600000|2023-12-28 05:50:00|67089.4|67069.4|67093.1|67073.1|67095.8|67076.2|67089.4|67069.4|226
1703742900000|2023-12-28 05:55:00|67093.2|67073.2|67113.4|67093.4|67117.5|67097.5|67092.8|67072.8|419
1703743200000|2023-12-28 06:00:00|67113.2|67093.2|67081.6|67061.6|67113.3|67093.3|67077.6|67057.6|364
1703743500000|2023-12-28 06:05:00|67081.7|67061.7|67090.3|67070.3|67093.7|67076.4|67080.5|67060.5|316
1703743800000|2023-12-28 06:10:00|67090.4|67070.4|67117.9|67097.9|67120|67100|67083.2|67063.2|360
1703744100000|2023-12-28 06:15:00|67117.8|67097.8|67113.2|67093.2|67124.2|67104.2|67113.2|67093.2|274
1703744400000|2023-12-28 06:20:00|67111.2|67091.2|67109|67089|67111.8|67091.8|67100.2|67080.2|342
1703744700000|2023-12-28 06:25:00|67108.9|67088.9|67134.2|67114.2|67139.5|67119.5|67108.9|67088.9|308
1703745000000|2023-12-28 06:30:00|67134.1|67114.1|67105.8|67085.8|67134.2|67114.2|67100.9|67080.9|353
1703745300000|2023-12-28 06:35:00|67105.9|67085.9|67090.2|67070.2|67109.8|67090.7|67089.8|67069.8|320
1703745600000|2023-12-28 06:40:00|67090.1|67070.1|67103.9|67083.9|67108.1|67088.1|67090.1|67070.1|286
1703745900000|2023-12-28 06:45:00|67103.5|67083.5|67098.7|67078.7|67103.8|67083.8|67091.7|67071.7|231
1703746200000|2023-12-28 06:50:00|67098.8|67078.8|67091.2|67071.2|67099.6|67079.6|67089.5|67069.5|280
1703746500000|2023-12-28 06:55:00|67092.6|67072.6|67088.6|67068.6|67096.4|67076.4|67084.2|67064.2|340
1703746800000|2023-12-28 07:00:00|67087.7|67067.7|67064|67044|67088.7|67068.7|67056.7|67036.7|476
1703747100000|2023-12-28 07:05:00|67063.9|67043.9|67056.7|67036.7|67066.9|67046.9|67053.4|67033.4|372
1703747400000|2023-12-28 07:10:00|67056.5|67036.5|67049.5|67029.5|67062.8|67042.8|67037.4|67017.4|471
1703747700000|2023-12-28 07:15:00|67050.7|67030.7|67037.6|67017.6|67057.5|67037.5|67036.4|67016.4|442
1703748000000|2023-12-28 07:20:00|67037.8|67017.8|67058.4|67038.4|67064.3|67044.3|67032.6|67012.6|380
1703748300000|2023-12-28 07:25:00|67056.7|67036.7|67059|67039|67063.3|67043.3|67056.2|67036.2|297
1703748600000|2023-12-28 07:30:00|67058.8|67038.8|67031|67011|67058.9|67038.9|67015.5|66995.5|458
1703748900000|2023-12-28 07:35:00|67031.2|67011.2|67062.1|67042.1|67062.1|67042.1|67031.1|67011.1|418
1703749200000|2023-12-28 07:40:00|67062.3|67042.3|67057.2|67037.2|67067.3|67047.3|67037.6|67017.6|432
1703749500000|2023-12-28 07:45:00|67057.3|67037.3|67074|67054|67077.6|67057.6|67054.3|67034.3|454
1703749800000|2023-12-28 07:50:00|67073.9|67053.9|67067.9|67047.9|67082.4|67062.4|67066.3|67046.3|445
1703750100000|2023-12-28 07:55:00|67067.8|67047.8|67070|67050|67081.7|67061.7|67056|67036|442
1703750400000|2023-12-28 08:00:00|67069.3|67049.3|67072.6|67052.6|67096.3|67076.3|67058.4|67038.4|667
1703750700000|2023-12-28 08:05:00|67074|67054|67081.3|67061.3|67093.6|67073.6|67065.9|67045.9|564
1703751000000|2023-12-28 08:10:00|67081.2|67061.2|67107.8|67087.8|67112.2|67092.2|67065.1|67045.1|556
1703751300000|2023-12-28 08:15:00|67106.3|67086.3|67106.2|67086.2|67115.5|67095.5|67099.9|67079.9|539
1703751600000|2023-12-28 08:20:00|67106.3|67086.3|67089.9|67069.9|67119.5|67099.5|67089.9|67069.9|574
1703751900000|2023-12-28 08:25:00|67090|67070|67105.1|67085.1|67111.5|67091.5|67087.4|67067.4|609
1703752200000|2023-12-28 08:30:00|67105.2|67085.2|67122.8|67102.8|67148.7|67128.7|67104.6|67084.6|585
1703752500000|2023-12-28 08:35:00|67122.7|67102.7|67106.1|67086.1|67122.7|67102.7|67094.9|67074.9|561
1703752800000|2023-12-28 08:40:00|67106.5|67086.5|67074.1|67054.1|67111.8|67091.8|67073.2|67053.2|545
1703753100000|2023-12-28 08:45:00|67074.3|67054.3|67077.6|67057.6|67083.5|67063.5|67070.3|67050.3|493
1703753400000|2023-12-28 08:50:00|67077.7|67057.7|67075.9|67055.9|67081.1|67061.1|67061.3|67041.3|455
1703753700000|2023-12-28 08:55:00|67076|67056|67043.9|67023.9|67082.9|67062.9|67039.6|67019.6|473
1703754000000|2023-12-28 09:00:00|67043.6|67023.6|67067.9|67047.9|67068.9|67048.9|67040.9|67020.9|515
1703754300000|2023-12-28 09:05:00|67067.8|67047.8|67078.1|67058.1|67084.2|67064.2|67066.5|67046.5|454
1703754600000|2023-12-28 09:10:00|67078.2|67058.2|67078.5|67058.5|67082.5|67067.5|67068.1|67048.1|443
1703754900000|2023-12-28 09:15:00|67078.4|67058.4|67071.3|67051.3|67084.5|67065.5|67068.4|67048.4|425
1703755200000|2023-12-28 09:20:00|67071.2|67051.2|67055.4|67035.4|67076.5|67056.5|67052.9|67033.6|457
1703755500000|2023-12-28 09:25:00|67055.5|67035.5|67048.5|67028.5|67057.2|67038.7|67046.5|67028.3|406
1703755800000|2023-12-28 09:30:00|67048.6|67028.6|66984.1|66964.1|67050.3|67030.3|66981.2|66961.2|532
1703756100000|2023-12-28 09:35:00|66984.5|66964.5|66948.3|66928.3|66992.5|66972.5|66930.4|66910.4|641
1703756400000|2023-12-28 09:40:00|66947.5|66927.5|66947.9|66927.9|66955.1|66935.1|66941.4|66921.4|511
1703756700000|2023-12-28 09:45:00|66947.8|66927.8|66974.3|66954.3|66979|66959|66945.8|66925.8|453
1703757000000|2023-12-28 09:50:00|66974.2|66954.2|66996|66976|66997.2|66977.2|66963.7|66943.7|478
1703757300000|2023-12-28 09:55:00|66995.9|66975.9|66991.8|66971.8|67000.5|66980.5|66971.5|66953|481
1703757600000|2023-12-28 10:00:00|66991.9|66971.9|66993.5|66973.5|67008.5|66988.5|66991.5|66971.5|473
1703757900000|2023-12-28 10:05:00|66988|66968|66985.3|66965.3|66993.9|66973.9|66974|66954|489
1703758200000|2023-12-28 10:10:00|66985.2|66965.2|66992.7|66972.7|67001.5|66981.5|66974.6|66954.6|413
1703758500000|2023-12-28 10:15:00|66992.8|66972.8|67002.2|66982.2|67010.5|66990.5|66991.7|66971.7|376
1703758800000|2023-12-28 10:20:00|67002|66982|66994.1|66974.1|67007.9|66987.9|66988.4|66968.4|343
1703759100000|2023-12-28 10:25:00|66993.9|66973.9|66992.4|66972.4|66996.6|66976.6|66985.6|66965.6|341
1703759400000|2023-12-28 10:30:00|66994|66974|67009.7|66989.7|67011.1|66991.1|66976|66956|408
1703759700000|2023-12-28 10:35:00|67009.4|66989.4|67017.9|66997.9|67020.8|67000.8|67005.3|66985.3|497
1703760000000|2023-12-28 10:40:00|67018|66998|67022.4|67002.4|67029.8|67009.8|67013.5|66993.5|468
1703760300000|2023-12-28 10:45:00|67022.5|67002.5|67009.9|66989.9|67027.5|67007.5|67006.7|66986.7|450
1703760600000|2023-12-28 10:50:00|67010|66990|67008.3|66988.3|67017.3|66997.3|66999.5|66979.5|458
1703760900000|2023-12-28 10:55:00|67008.6|66988.6|66995.9|66975.9|67020.6|67000.6|66993.6|66973.6|491
1703761200000|2023-12-28 11:00:00|66995.8|66975.8|66999.1|66979.1|67002.3|66982.3|66989.4|66969.4|411
1703761500000|2023-12-28 11:05:00|66999|66979|66989.8|66969.8|67001.1|66981.1|66969.8|66949.8|508
1703761800000|2023-12-28 11:10:00|66989.6|66969.6|66986.3|66966.3|66993.4|66973.4|66983.3|66963.3|360
1703762100000|2023-12-28 11:15:00|66986.6|66966.6|67009.9|66989.9|67013.9|66993.9|66986.6|66966.6|440
1703762400000|2023-12-28 11:20:00|67010|66990|67047.8|67027.8|67057.1|67037.1|67008.9|66988.9|455
1703762700000|2023-12-28 11:25:00|67047.7|67027.7|67029.9|67009.9|67047.7|67027.7|67027.3|67007.3|322
1703763000000|2023-12-28 11:30:00|67030|67010|67052.3|67032.3|67054.5|67034.5|67028.9|67008.9|391
1703763300000|2023-12-28 11:35:00|67052.4|67032.4|67067.8|67047.8|67074|67054|67049.8|67029.8|426
1703763600000|2023-12-28 11:40:00|67067.3|67047.3|67054.6|67034.6|67068.8|67048.8|67054.4|67034.4|356
1703763900000|2023-12-28 11:45:00|67054.7|67034.7|67029.2|67009.2|67056.2|67036.2|67027.5|67007.5|389
1703764200000|2023-12-28 11:50:00|67029.1|67009.1|67040.1|67020.1|67044.1|67024.1|67027.7|67007.7|370
1703764500000|2023-12-28 11:55:00|67040|67020|67040.9|67020.9|67043.7|67023.7|67012.7|66992.7|485
1703764800000|2023-12-28 12:00:00|67040.8|67020.8|67052.7|67032.7|67066.4|67046.4|67040.8|67020.8|476
1703765100000|2023-12-28 12:05:00|67052.5|67032.5|67058.7|67038.7|67070.8|67050.8|67046.7|67026.7|420
1703765400000|2023-12-28 12:10:00|67058.8|67038.8|67050.3|67030.3|67064|67044|67047.1|67027.1|435
1703765700000|2023-12-28 12:15:00|67050.2|67030.2|67061.2|67041.2|67076.3|67056.3|67047|67027|384
1703766000000|2023-12-28 12:20:00|67061.3|67041.3|67063.3|67043.3|67082.1|67062.1|67058|67038|422
1703766300000|2023-12-28 12:25:00|67062.9|67042.9|67071.4|67051.4|67092.9|67072.9|67062.3|67042.3|416
1703766600000|2023-12-28 12:30:00|67072|67052|67069.6|67049.6|67086.4|67066.4|67066.9|67046.9|399
1703766900000|2023-12-28 12:35:00|67069.7|67049.7|67080.6|67060.6|67080.6|67060.6|67052.1|67032.1|463
1703767200000|2023-12-28 12:40:00|67080.9|67060.9|67071.1|67051.1|67084.5|67065.9|67065|67045|397
1703767500000|2023-12-28 12:45:00|67071|67051|67088.3|67068.3|67094|67074|67069.7|67049.7|399
1703767800000|2023-12-28 12:50:00|67087.3|67067.3|67094.5|67074.5|67099.3|67079.3|67077|67057|429
1703768100000|2023-12-28 12:55:00|67094.4|67074.4|67090.9|67070.9|67098.1|67078.1|67085.1|67065.1|437
1703768400000|2023-12-28 13:00:00|67089.8|67069.8|67087.2|67067.2|67096.2|67076.2|67082.8|67062.8|544
1703768700000|2023-12-28 13:05:00|67088.6|67068.6|67083.2|67063.2|67092.1|67072.1|67082.7|67062.7|419
1703769000000|2023-12-28 13:10:00|67083.1|67063.1|67084.9|67069.9|67100.4|67080.4|67082.3|67062.3|479
1703769300000|2023-12-28 13:15:00|67087|67072|67097.4|67077.4|67098.2|67078.2|67081.5|67061.5|483
1703769600000|2023-12-28 13:20:00|67096.2|67076.2|67066.6|67046.6|67096.4|67076.4|67066.6|67046.6|558
1703769900000|2023-12-28 13:25:00|67066.7|67046.7|67102.8|67058.3|67102.8|67065.1|67058.5|67039.4|514
1703770200000|2023-12-28 13:30:00|67087.3|67050.3|67072.5|67052.5|67087.3|67066.4|67040.2|67020.2|708
1703770500000|2023-12-28 13:35:00|67072.4|67052.4|67065.3|67045.3|67082.7|67062.7|67060.5|67040.5|575
1703770800000|2023-12-28 13:40:00|67065.4|67045.4|67117.1|67097.1|67118.3|67098.3|67065|67045|556
1703771100000|2023-12-28 13:45:00|67119.8|67099.8|67131.5|67111.5|67131.5|67111.5|67106.9|67086.9|534
1703771400000|2023-12-28 13:50:00|67129.2|67109.2|67178.5|67158.5|67180.1|67160.1|67128.6|67108.6|788
1703771700000|2023-12-28 13:55:00|67178.3|67158.3|67324.8|67304.8|67327.1|67307.1|67175.7|67155.7|853
1703772000000|2023-12-28 14:00:00|67323|67303|67277.6|67257.6|67328.6|67308.6|67267.5|67247.5|809
1703772300000|2023-12-28 14:05:00|67277.5|67257.5|67250.1|67230.1|67277.5|67257.5|67250.1|67230.1|698
1703772600000|2023-12-28 14:10:00|67250.2|67230.2|67228.3|67208.3|67254.2|67234.2|67220.1|67200.1|545
1703772900000|2023-12-28 14:15:00|67228.7|67208.7|67192.5|67172.5|67230.2|67210.2|67190.8|67170.8|555
1703773200000|2023-12-28 14:20:00|67192.3|67172.3|67191|67171|67204.8|67184.8|67180.3|67160.3|578
1703773500000|2023-12-28 14:25:00|67191.2|67171.2|67220.2|67200.2|67228.1|67208.1|67182.2|67162.2|513
1703773800000|2023-12-28 14:30:00|67220.3|67200.3|67230.4|67210.4|67232.1|67212.1|67188.2|67170|702
1703774100000|2023-12-28 14:35:00|67229|67209|67207.3|67187.3|67233.9|67213.9|67189.2|67173.9|605
1703774400000|2023-12-28 14:40:00|67207.1|67187.1|67223.2|67208.2|67233.5|67213.5|67196|67176.3|581
1703774700000|2023-12-28 14:45:00|67223.3|67208.3|67184|67164|67226.6|67209.3|67178.7|67158.7|571
1703775000000|2023-12-28 14:50:00|67184.5|67164.5|67159.8|67139.8|67189.4|67169.4|67159.7|67139.7|560
1703775300000|2023-12-28 14:55:00|67159.9|67139.9|67143.4|67123.4|67159.9|67139.9|67130.5|67110.5|600
1703775600000|2023-12-28 15:00:00|67143.3|67123.3|67112.4|67092.4|67145.9|67125.9|67104|67084|616
1703775900000|2023-12-28 15:05:00|67112.5|67092.5|67122.4|67102.4|67136.9|67116.9|67111.1|67091.1|621
1703776200000|2023-12-28 15:10:00|67121.8|67101.8|67125.1|67105.1|67132.1|67112.1|67108.7|67088.7|613
1703776500000|2023-12-28 15:15:00|67125.4|67105.4|67146.6|67126.6|67153.5|67133.5|67125.1|67105.1|534
1703776800000|2023-12-28 15:20:00|67146.5|67126.5|67120.9|67105.9|67158.2|67141.4|67120.7|67105.7|593
1703777100000|2023-12-28 15:25:00|67120.6|67105.6|67084.1|67064.1|67122|67107|67082.8|67062.8|622
1703777400000|2023-12-28 15:30:00|67084.4|67064.4|67119|67104|67126.6|67111.6|67083.5|67064.2|626
1703777700000|2023-12-28 15:35:00|67119.1|67104.1|67100.5|67085.5|67122.1|67107.1|67097.5|67082.2|541
1703778000000|2023-12-28 15:40:00|67100.4|67085.4|67108.6|67093.6|67110.4|67095.4|67077.9|67057.9|619
1703778300000|2023-12-28 15:45:00|67108|67093|67093.8|67073.8|67111.9|67096.9|67091.8|67073.8|583
1703778600000|2023-12-28 15:50:00|67092.5|67072.5|67128.1|67108.1|67130.7|67110.7|67085.3|67065.3|645
1703778900000|2023-12-28 15:55:00|67128|67108|67116.7|67101.7|67141.1|67121.1|67110.4|67095.1|902
1703779200000|2023-12-28 16:00:00|67116.3|67101.3|67165.1|67145.1|67165.1|67145.1|67116.2|67101.2|763
1703779500000|2023-12-28 16:05:00|67165.2|67145.2|67199.3|67179.3|67216.2|67196.2|67161.2|67141.2|572
1703779800000|2023-12-28 16:10:00|67199|67179|67227.1|67207.1|67227.2|67207.2|67186.1|67166.1|599
1703780100000|2023-12-28 16:15:00|67226.8|67206.8|67287.4|67267.4|67292.2|67272.2|67224.6|67204.6|657
1703780400000|2023-12-28 16:20:00|67287.3|67267.3|67301.8|67281.8|67303.7|67283.7|67270|67250|565
1703780700000|2023-12-28 16:25:00|67302.1|67282.1|67317|67297|67321.7|67301.7|67295.9|67275.9|525
1703781000000|2023-12-28 16:30:00|67315.9|67295.9|67276.8|67256.8|67318.1|67298.1|67272|67252|579
1703781300000|2023-12-28 16:35:00|67276.7|67256.7|67274.7|67254.7|67288.9|67268.9|67264.7|67244.7|524
1703781600000|2023-12-28 16:40:00|67276.9|67256.9|67307.5|67287.5|67307.5|67287.5|67276.9|67256.9|469
1703781900000|2023-12-28 16:45:00|67307.7|67287.7|67290.4|67270.4|67320.5|67300.5|67280.1|67260.1|484
1703782200000|2023-12-28 16:50:00|67290.2|67270.2|67329.3|67309.3|67334.7|67314.7|67288.3|67268.3|495
1703782500000|2023-12-28 16:55:00|67329.2|67309.2|67331.5|67311.5|67348.7|67328.7|67324.3|67304.3|484
1703782800000|2023-12-28 17:00:00|67331.6|67311.6|67336.2|67316.2|67340.1|67320.1|67327.8|67307.8|387
1703783100000|2023-12-28 17:05:00|67335.6|67315.6|67353.8|67333.8|67358.7|67338.7|67334.9|67314.9|456
1703783400000|2023-12-28 17:10:00|67349.3|67329.3|67355.9|67335.9|67355.9|67335.9|67340.2|67320.2|385
1703783700000|2023-12-28 17:15:00|67356.1|67336.1|67352.6|67332.6|67367|67347|67350.7|67330.7|395
1703784000000|2023-12-28 17:20:00|67352.4|67332.4|67335.8|67315.8|67354.6|67334.6|67329.1|67309.1|431
1703784300000|2023-12-28 17:25:00|67335.9|67315.9|67330.3|67310.3|67336.8|67316.8|67323.2|67303.2|417
1703784600000|2023-12-28 17:30:00|67330.1|67310.1|67322.3|67302.3|67336.7|67316.7|67312.3|67292.3|376
1703784900000|2023-12-28 17:35:00|67322.4|67302.4|67316.4|67296.4|67327.6|67307.6|67312.2|67292.2|409
1703785200000|2023-12-28 17:40:00|67316.1|67296.1|67322.6|67302.6|67324.6|67304.6|67307.5|67287.5|424
1703785500000|2023-12-28 17:45:00|67322.1|67302.1|67316.6|67296.6|67325.2|67305.2|67313|67293|383
1703785800000|2023-12-28 17:50:00|67316.5|67296.5|67310.4|67290.4|67316.7|67296.7|67308.5|67288.5|419
1703786100000|2023-12-28 17:55:00|67309.5|67289.5|67317.5|67297.5|67324.1|67304.1|67301|67281|494
1703786400000|2023-12-28 18:00:00|67317.6|67297.6|67377.2|67357.2|67403.4|67383.4|67316.8|67296.8|639
1703786700000|2023-12-28 18:05:00|67374.4|67354.4|67405.5|67385.5|67418.5|67398.5|67367.4|67347.4|627
1703787000000|2023-12-28 18:10:00|67405.4|67385.4|67417.4|67397.4|67423.4|67403.4|67398.2|67378.2|478
1703787300000|2023-12-28 18:15:00|67417.5|67397.5|67400.3|67380.3|67427.9|67407.9|67400.3|67380.3|380
1703787600000|2023-12-28 18:20:00|67399.3|67379.3|67407.9|67387.9|67422.2|67402.2|67396.1|67376.1|472
1703787900000|2023-12-28 18:25:00|67408|67388|67418.2|67398.2|67431|67411|67407.9|67387.9|464
1703788200000|2023-12-28 18:30:00|67418.1|67398.1|67420.6|67400.6|67421.8|67401.8|67408.5|67388.5|412
1703788500000|2023-12-28 18:35:00|67420.7|67400.7|67416.3|67396.3|67423|67403|67405.2|67385.2|422
1703788800000|2023-12-28 18:40:00|67417.5|67397.5|67406.2|67386.2|67427|67407|67404.7|67384.7|394
1703789100000|2023-12-28 18:45:00|67406.1|67386.1|67408.8|67388.8|67419.6|67399.6|67403.8|67383.8|442
1703789400000|2023-12-28 18:50:00|67408.9|67388.9|67384.2|67364.2|67412.1|67392.1|67380.3|67360.3|419
1703789700000|2023-12-28 18:55:00|67385.9|67365.9|67377.1|67357.1|67389.5|67369.5|67377.1|67357.1|437
1703790000000|2023-12-28 19:00:00|67377.2|67357.2|67383.8|67363.8|67384.9|67364.9|67376.5|67356.5|364
1703790300000|2023-12-28 19:05:00|67383.9|67363.9|67378.5|67358.5|67386.4|67366.4|67372.8|67352.8|381
1703790600000|2023-12-28 19:10:00|67378.6|67358.6|67386.8|67366.8|67390.1|67370.1|67372.9|67352.9|388
1703790900000|2023-12-28 19:15:00|67387|67367|67402.6|67382.6|67403.2|67383.2|67386|67366|411
1703791200000|2023-12-28 19:20:00|67402.5|67382.5|67395.1|67375.1|67409.7|67389.7|67392.2|67372.2|363
1703791500000|2023-12-28 19:25:00|67394.4|67374.4|67405|67385|67408.8|67388.8|67394.1|67374.1|366
1703791800000|2023-12-28 19:30:00|67404.9|67384.9|67410.9|67390.9|67411.1|67391.1|67396.3|67376.3|375
1703792100000|2023-12-28 19:35:00|67411|67391|67412.8|67392.8|67414.9|67394.9|67404.2|67384.2|390
1703792400000|2023-12-28 19:40:00|67411.3|67391.3|67399|67379|67414.7|67394.7|67395.4|67375.4|392
1703792700000|2023-12-28 19:45:00|67399.2|67379.2|67380.3|67360.3|67404.2|67384.2|67376.3|67356.3|371
1703793000000|2023-12-28 19:50:00|67380.2|67360.2|67368.1|67348.1|67380.4|67360.4|67364.9|67344.9|452
1703793300000|2023-12-28 19:55:00|67368.2|67348.2|67373.6|67353.6|67385.7|67365.7|67368|67348|435
1703793600000|2023-12-28 20:00:00|67373.7|67353.7|67377.8|67357.8|67378|67358|67361.3|67341.3|401
1703793900000|2023-12-28 20:05:00|67377.9|67357.9|67373.1|67353.1|67378.7|67358.7|67364.6|67344.6|402
1703794200000|2023-12-28 20:10:00|67373|67353|67377.8|67357.8|67379.4|67359.4|67366.6|67346.6|482
1703794500000|2023-12-28 20:15:00|67378.8|67358.8|67370.3|67350.3|67383.5|67363.5|67368.9|67348.9|345
1703794800000|2023-12-28 20:20:00|67370.2|67350.2|67359.3|67339.3|67374.7|67354.7|67357.2|67337.2|399
1703795100000|2023-12-28 20:25:00|67359.2|67339.2|67352.9|67332.9|67362.7|67342.7|67349.9|67329.9|420
1703795400000|2023-12-28 20:30:00|67353.1|67333.1|67353.2|67333.2|67357.2|67337.2|67351.6|67331.6|375
1703795700000|2023-12-28 20:35:00|67354.2|67334.2|67340.5|67320.5|67356.7|67336.7|67340.4|67320.4|316
1703796000000|2023-12-28 20:40:00|67340.8|67320.8|67342.2|67322.2|67343.1|67323.1|67337.5|67317.5|277
1703796300000|2023-12-28 20:45:00|67342.6|67322.6|67348.4|67328.4|67351.7|67331.7|67342.5|67322.5|310
1703796600000|2023-12-28 20:50:00|67348.1|67328.1|67355.3|67335.3|67355.5|67335.5|67348.1|67328.1|434
1703796900000|2023-12-28 20:55:00|67355.4|67335.4|67368.2|67348.2|67377.8|67357.8|67352.7|67332.7|496
1703797200000|2023-12-28 21:00:00|67368|67348|67371.5|67351.5|67388.3|67368.3|67366.6|67346.6|390
1703797500000|2023-12-28 21:05:00|67371.6|67351.6|67386.7|67366.7|67386.8|67366.8|67370.2|67350.2|193
1703797800000|2023-12-28 21:10:00|67386.6|67366.6|67383.6|67363.6|67392.9|67372.9|67381.1|67361.1|224
1703798100000|2023-12-28 21:15:00|67383.5|67363.5|67376.7|67356.7|67383.8|67363.8|67375.2|67355.2|329
1703798400000|2023-12-28 21:20:00|67376.9|67356.9|67376.2|67356.2|67377.1|67357.1|67372.8|67352.8|215
1703798700000|2023-12-28 21:25:00|67376.1|67356.1|67394.7|67374.7|67396.9|67376.9|67375.9|67355.9|267
1703799000000|2023-12-28 21:30:00|67394.8|67374.8|67387.5|67367.5|67396.2|67376.2|67387.4|67367.4|290
1703799300000|2023-12-28 21:35:00|67387.4|67367.4|67395.3|67375.3|67401.3|67381.3|67386.1|67366.1|213
1703799600000|2023-12-28 21:40:00|67395.4|67375.4|67396.1|67376.1|67398.7|67378.7|67394.8|67374.8|275
1703799900000|2023-12-28 21:45:00|67396.2|67376.2|67386.1|67366.1|67396.8|67376.8|67385.6|67365.6|177
1703800200000|2023-12-28 21:50:00|67385.8|67365.8|67388.1|67368.1|67390.2|67370.2|67383.2|67363.2|255
1703800500000|2023-12-28 21:55:00|67387.9|67367.9|67405.4|67369.3|67406.4|67372.3|67387.5|67367.5|187
1703800800000|2023-12-28 22:00:00|67409.7|67354.7|67414.1|67340.2|67416.3|67355.3|67408.3|67340.2|52
1703801100000|2023-12-28 22:05:00|67407.4|67346.3|67391.2|67313.8|67411.1|67358.3|67387.6|67311.5|58
1703801400000|2023-12-28 22:10:00|67391|67315.5|67388.7|67321.4|67391.4|67339.8|67370.1|67315.5|79
1703801700000|2023-12-28 22:15:00|67388.8|67321.6|67388|67331.5|67389.8|67341.8|67387.3|67317.3|139
1703802000000|2023-12-28 22:20:00|67388.1|67331.6|67384.7|67337.3|67388.8|67338.5|67384|67326.6|118
1703802300000|2023-12-28 22:25:00|67385.1|67337.4|67381.3|67338.1|67385.9|67338.3|67380|67335.7|124
1703802600000|2023-12-28 22:30:00|67382.9|67339.1|67376.6|67337.3|67384.5|67340|67376|67335.9|276
1703802900000|2023-12-28 22:35:00|67374|67339.1|67382.9|67341.1|67383|67342.5|67371|67335.5|245
1703803200000|2023-12-28 22:40:00|67382.8|67341.2|67389.3|67349.8|67389.4|67350.5|67382.6|67340.8|127
1703803500000|2023-12-28 22:45:00|67389.6|67350.3|67389.4|67353.1|67390.2|67353.3|67386.9|67350|124
1703803800000|2023-12-28 22:50:00|67390|67352.7|67389.4|67356.3|67390.6|67357.5|67387.3|67352.7|155
1703804100000|2023-12-28 22:55:00|67389.3|67356.1|67394.7|67356.6|67395.5|67365.3|67387.2|67349|288
1703804400000|2023-12-28 23:00:00|67394.9|67356.8|67383.9|67357.9|67425.3|67368.2|67382.3|67330.1|333
1703804700000|2023-12-28 23:05:00|67383.7|67358|67382.7|67362.6|67391.8|67371.8|67380.6|67358|241
1703805000000|2023-12-28 23:10:00|67382.8|67362.5|67382.1|67362.1|67384.3|67364.3|67378|67358|307
1703805300000|2023-12-28 23:15:00|67381.9|67361.9|67372.4|67352.4|67381.9|67361.9|67372|67352|249
1703805600000|2023-12-28 23:20:00|67372.3|67352.3|67368.5|67348.5|67374.5|67354.5|67365.9|67345.9|267
1703805900000|2023-12-28 23:25:00|67368.4|67348.4|67364|67344|67369.5|67349.5|67363.6|67343.6|200
1703806200000|2023-12-28 23:30:00|67363.8|67343.8|67368|67348|67375.1|67355.1|67363.6|67343.6|287
1703806500000|2023-12-28 23:35:00|67367.3|67347.3|67368.2|67348.2|67374|67354|67366.1|67346.1|304
1703806800000|2023-12-28 23:40:00|67368.1|67348.1|67363.7|67343.7|67373.2|67353.2|67363.6|67343.6|235
1703807100000|2023-12-28 23:45:00|67363.5|67343.5|67363.7|67343.7|67370.6|67350.6|67361.7|67341.7|251
1703807400000|2023-12-28 23:50:00|67363.8|67343.8|67360.4|67340.4|67367.1|67347.1|67357.8|67337.8|271
1703807700000|2023-12-28 23:55:00|67360.3|67340.3|67355.3|67335.3|67361.3|67341.3|67355.2|67335.2|143
1703808000000|2023-12-29 00:00:00|67355.1|67335.1|67349.5|67329.5|67364.6|67344.6|67346.4|67326.4|264
1703808300000|2023-12-29 00:05:00|67349.6|67329.6|67353.9|67333.9|67361.9|67341.9|67347.1|67327.1|266
1703808600000|2023-12-29 00:10:00|67354|67334|67348.7|67328.7|67355.4|67335.4|67348.7|67328.7|280
1703808900000|2023-12-29 00:15:00|67348.6|67328.6|67337.5|67317.5|67349.6|67329.6|67336.5|67316.5|248
1703809200000|2023-12-29 00:20:00|67337.4|67317.4|67324.3|67304.3|67339.6|67319.6|67323.1|67303.1|261
1703809500000|2023-12-29 00:25:00|67324.4|67304.4|67331.4|67311.4|67334.1|67314.1|67324.3|67304.3|228
1703809800000|2023-12-29 00:30:00|67331.3|67311.3|67336|67316|67338.8|67318.8|67328.1|67308.1|299
1703810100000|2023-12-29 00:35:00|67336.4|67316.4|67328.2|67308.2|67340.2|67320.2|67328.1|67308.1|269
1703810400000|2023-12-29 00:40:00|67329.5|67309.5|67330.4|67310.4|67338.9|67318.9|67327.7|67307.7|326
1703810700000|2023-12-29 00:45:00|67330|67310|67325.9|67305.9|67332.2|67312.2|67325.1|67305.1|268
1703811000000|2023-12-29 00:50:00|67325.7|67305.7|67298.8|67278.8|67330.6|67310.6|67298.1|67278.1|465
1703811300000|2023-12-29 00:55:00|67301.2|67281.2|67302.5|67282.5|67315.8|67295.8|67288.4|67268.4|398
1703811600000|2023-12-29 01:00:00|67302.6|67282.6|67304.8|67284.8|67309.6|67289.6|67298.6|67278.6|446
1703811900000|2023-12-29 01:05:00|67305|67285|67279.7|67259.7|67305.8|67285.8|67278.5|67258.5|373
1703812200000|2023-12-29 01:10:00|67279.8|67259.8|67286.3|67266.3|67291.7|67271.7|67279.5|67259.5|323
1703812500000|2023-12-29 01:15:00|67285.3|67265.3|67276.5|67256.5|67285.5|67265.5|67270.8|67250.8|415
1703812800000|2023-12-29 01:20:00|67276.2|67256.2|67273.6|67253.6|67279.6|67259.6|67271|67251|370
1703813100000|2023-12-29 01:25:00|67273.7|67253.7|67281.8|67261.8|67285.6|67265.6|67267.6|67247.6|407
1703813400000|2023-12-29 01:30:00|67282.5|67262.5|67276.8|67256.8|67291.9|67271.9|67273.5|67253.5|407
1703813700000|2023-12-29 01:35:00|67276.7|67256.7|67262.4|67242.4|67277.9|67257.9|67258.8|67238.8|429
1703814000000|2023-12-29 01:40:00|67262.5|67242.5|67265.9|67245.9|67273.9|67253.9|67262.4|67242.4|396
1703814300000|2023-12-29 01:45:00|67266|67246|67256.9|67236.9|67272.8|67252.8|67254.2|67234.2|356
1703814600000|2023-12-29 01:50:00|67257.3|67237.3|67268.6|67248.6|67268.9|67248.9|67255.4|67235.4|314
1703814900000|2023-12-29 01:55:00|67268.8|67248.8|67287|67267|67290.1|67270.1|67267.6|67247.6|327
1703815200000|2023-12-29 02:00:00|67287.2|67267.2|67298.9|67278.9|67299.3|67279.3|67285|67265|291
1703815500000|2023-12-29 02:05:00|67298.8|67278.8|67296.3|67276.3|67303.1|67283.1|67296|67276|273
1703815800000|2023-12-29 02:10:00|67296.4|67276.4|67300.7|67280.7|67301.8|67281.8|67288.7|67268.7|281
1703816100000|2023-12-29 02:15:00|67301.1|67281.1|67297|67277|67302.8|67282.8|67296.2|67276.2|239
1703816400000|2023-12-29 02:20:00|67296.9|67276.9|67296|67276|67297.8|67277.8|67290.8|67270.8|252
1703816700000|2023-12-29 02:25:00|67296.3|67276.3|67311.6|67291.6|67312.4|67292.4|67292.5|67272.5|249
1703817000000|2023-12-29 02:30:00|67311.8|67291.8|67311.8|67291.8|67320.4|67300.4|67311|67291|238
1703817300000|2023-12-29 02:35:00|67311.9|67291.9|67317.3|67297.3|67318.7|67298.7|67304.4|67284.4|240
1703817600000|2023-12-29 02:40:00|67317.2|67297.2|67317.2|67297.2|67322.1|67302.1|67316.9|67296.9|197
1703817900000|2023-12-29 02:45:00|67317.3|67297.3|67322.9|67302.9|67323.4|67303.4|67315.7|67295.7|209
1703818200000|2023-12-29 02:50:00|67323.1|67303.1|67331.9|67311.9|67332.3|67312.3|67320.3|67300.3|248
1703818500000|2023-12-29 02:55:00|67331.8|67311.8|67332.1|67312.1|67336.3|67316.3|67331.8|67311.8|299
1703818800000|2023-12-29 03:00:00|67332.2|67312.2|67335.3|67315.3|67338.8|67318.8|67332.1|67312.1|257
1703819100000|2023-12-29 03:05:00|67335.2|67315.2|67332.1|67312.1|67335.4|67315.4|67324.4|67304.4|253
1703819400000|2023-12-29 03:10:00|67332|67312|67345.1|67325.1|67345.1|67325.1|67328.8|67308.8|271
1703819700000|2023-12-29 03:15:00|67345|67325|67354.1|67334.1|67354.1|67334.1|67338.2|67318.2|175
1703820000000|2023-12-29 03:20:00|67354|67334|67362.8|67342.8|67363.1|67343.1|67351.1|67331.1|259
1703820300000|2023-12-29 03:25:00|67362.9|67342.9|67368.6|67348.6|67368.6|67348.6|67359.2|67339.2|203
1703820600000|2023-12-29 03:30:00|67368.7|67348.7|67356.3|67336.3|67368.7|67348.7|67350.5|67330.5|274
1703820900000|2023-12-29 03:35:00|67356.4|67336.4|67366.4|67346.4|67369.1|67349.1|67354.8|67334.8|220
1703821200000|2023-12-29 03:40:00|67366.3|67346.3|67369.4|67349.4|67372.4|67352.4|67365.4|67345.4|223
1703821500000|2023-12-29 03:45:00|67369.3|67349.3|67359.7|67339.7|67369.4|67349.4|67357.9|67337.9|228
1703821800000|2023-12-29 03:50:00|67359.1|67339.1|67364.9|67344.9|67366.1|67346.1|67353.5|67333.5|241
1703822100000|2023-12-29 03:55:00|67365.6|67345.6|67370.1|67350.1|67378.3|67358.3|67364.8|67344.8|197
1703822400000|2023-12-29 04:00:00|67370.7|67350.7|67359.4|67339.4|67375.2|67355.2|67356.6|67336.6|226
1703822700000|2023-12-29 04:05:00|67359.5|67339.5|67361.8|67341.8|67364.3|67344.3|67353.2|67333.2|197
1703823000000|2023-12-29 04:10:00|67361.9|67341.9|67366.6|67346.6|67367.5|67347.5|67361.8|67341.8|268
1703823300000|2023-12-29 04:15:00|67366.5|67346.5|67369.3|67349.3|67371.1|67351.1|67365.8|67345.8|249
1703823600000|2023-12-29 04:20:00|67369.4|67349.4|67378.4|67358.4|67378.5|67358.5|67365.6|67345.6|214
1703823900000|2023-12-29 04:25:00|67378.3|67358.3|67373.9|67353.9|67378.9|67358.9|67372.1|67352.1|141
1703824200000|2023-12-29 04:30:00|67373.8|67353.8|67365.7|67345.7|67373.9|67353.9|67365.3|67345.3|232
1703824500000|2023-12-29 04:35:00|67365.8|67345.8|67363.2|67343.2|67369.4|67349.4|67360.1|67340.1|249
1703824800000|2023-12-29 04:40:00|67363.3|67343.3|67359.6|67339.6|67366.2|67346.2|67357.1|67337.1|228
1703825100000|2023-12-29 04:45:00|67360.1|67340.1|67349.8|67329.8|67366.9|67346.9|67349.4|67329.4|236
1703825400000|2023-12-29 04:50:00|67349.7|67329.7|67353.2|67333.2|67354|67334|67348.9|67328.9|146
1703825700000|2023-12-29 04:55:00|67353.4|67333.4|67361.2|67341.2|67361.7|67341.7|67350.6|67330.6|198
1703826000000|2023-12-29 05:00:00|67361.6|67341.6|67372|67352|67372.1|67352.1|67360.7|67340.7|253
1703826300000|2023-12-29 05:05:00|67371.8|67351.8|67368.2|67348.2|67372.5|67354.8|67366.4|67346.4|172
1703826600000|2023-12-29 05:10:00|67368.3|67348.3|67384.1|67364.1|67384.1|67364.1|67366.4|67346.4|217
1703826900000|2023-12-29 05:15:00|67384|67364|67379.1|67359.1|67384.2|67364.2|67378.7|67358.7|221
1703827200000|2023-12-29 05:20:00|67379|67359|67380.8|67360.8|67381.1|67361.1|67376.4|67356.4|217
1703827500000|2023-12-29 05:25:00|67380.7|67360.7|67382.2|67362.2|67388.3|67368.3|67378.1|67358.1|290
1703827800000|2023-12-29 05:30:00|67382.1|67362.1|67385.2|67365.2|67391.7|67371.7|67381.6|67361.6|285
1703828100000|2023-12-29 05:35:00|67385.1|67365.1|67394.5|67374.5|67396.3|67376.3|67383.5|67363.5|306
1703828400000|2023-12-29 05:40:00|67394.8|67374.8|67376.9|67356.9|67395.7|67375.7|67370.3|67350.3|289
1703828700000|2023-12-29 05:45:00|67376.8|67356.8|67380.5|67360.5|67381.7|67361.7|67372.9|67352.9|241
1703829000000|2023-12-29 05:50:00|67380.7|67360.7|67384.1|67364.1|67391.9|67371.9|67373.5|67353.5|246
1703829300000|2023-12-29 05:55:00|67383.8|67363.8|67364.6|67344.6|67386.2|67366.2|67359.9|67339.9|407
1703829600000|2023-12-29 06:00:00|67364.5|67344.5|67344.4|67324.4|67367|67347|67344.4|67324.4|343
1703829900000|2023-12-29 06:05:00|67344.5|67324.5|67349.4|67329.4|67351.3|67331.3|67342.2|67322.2|257
1703830200000|2023-12-29 06:10:00|67349.3|67329.3|67341.7|67321.7|67349.6|67329.6|67340.9|67320.9|265
1703830500000|2023-12-29 06:15:00|67341.6|67321.6|67339.8|67319.8|67349.3|67329.3|67339.4|67319.4|360
1703830800000|2023-12-29 06:20:00|67339.9|67319.9|67345.1|67325.1|67349.5|67329.5|67337.8|67317.8|266
1703831100000|2023-12-29 06:25:00|67344.9|67324.9|67346|67326|67351.1|67331.1|67342.9|67322.9|331
1703831400000|2023-12-29 06:30:00|67345.9|67325.9|67329.3|67309.3|67346.7|67326.7|67323|67303|318
1703831700000|2023-12-29 06:35:00|67329.2|67309.2|67329.9|67309.9|67329.9|67309.9|67317|67297|259
1703832000000|2023-12-29 06:40:00|67329.8|67309.8|67329|67309|67337.4|67317.4|67326.6|67306.6|275
1703832300000|2023-12-29 06:45:00|67329.1|67309.1|67327.7|67307.7|67330.3|67310.3|67323.8|67303.8|309
1703832600000|2023-12-29 06:50:00|67327.6|67307.6|67324.3|67304.3|67331.7|67311.7|67323.8|67303.8|274
1703832900000|2023-12-29 06:55:00|67324.4|67304.4|67322.4|67302.4|67324.4|67304.4|67314|67294|277
1703833200000|2023-12-29 07:00:00|67321.4|67301.4|67327.5|67307.5|67335.2|67315.2|67321.4|67301.4|378
1703833500000|2023-12-29 07:05:00|67326.9|67306.9|67317.8|67297.8|67329.1|67309.1|67310.5|67290.5|338
1703833800000|2023-12-29 07:10:00|67317.7|67297.7|67307.5|67287.5|67320.7|67300.7|67307.5|67287.5|385
1703834100000|2023-12-29 07:15:00|67307.4|67287.4|67325.8|67305.8|67330.5|67310.5|67305.2|67285.2|390
1703834400000|2023-12-29 07:20:00|67325.9|67305.9|67340.4|67320.4|67340.8|67320.8|67325|67305|328
1703834700000|2023-12-29 07:25:00|67340.3|67320.3|67351|67331|67354.5|67334.5|67336.8|67316.8|336
1703835000000|2023-12-29 07:30:00|67350.9|67330.9|67357.3|67337.3|67361.3|67341.3|67350.1|67330.1|319
1703835300000|2023-12-29 07:35:00|67357.2|67337.2|67372.1|67352.1|67377.8|67357.8|67353.7|67333.7|345
1703835600000|2023-12-29 07:40:00|67373.7|67353.7|67369.4|67349.4|67379.6|67359.6|67365.1|67345.1|368
1703835900000|2023-12-29 07:45:00|67369.2|67349.2|67368.1|67348.1|67377|67357|67360|67340|360
1703836200000|2023-12-29 07:50:00|67368.2|67348.2|67370.8|67350.8|67374.8|67354.8|67366.9|67346.9|389
1703836500000|2023-12-29 07:55:00|67370.9|67350.9|67367|67347|67375.8|67355.8|67359.8|67339.8|389
1703836800000|2023-12-29 08:00:00|67370.8|67350.8|67344.8|67324.8|67374.6|67354.6|67335.1|67315.1|433
1703837100000|2023-12-29 08:05:00|67344.7|67324.7|67326.5|67306.5|67346.9|67326.9|67326.5|67306.5|409
1703837400000|2023-12-29 08:10:00|67325.4|67305.4|67311.6|67291.6|67331.6|67311.6|67306.2|67286.2|406
1703837700000|2023-12-29 08:15:00|67311.9|67291.9|67307.8|67287.8|67321.5|67301.5|67299|67279|391
1703838000000|2023-12-29 08:20:00|67308|67288|67299.4|67279.4|67323.6|67303.6|67298.7|67278.7|438
1703838300000|2023-12-29 08:25:00|67299.5|67279.5|67307.6|67287.6|67326|67306|67299.5|67279.5|413
1703838600000|2023-12-29 08:30:00|67307.7|67287.7|67342.1|67322.1|67344.1|67324.1|67307.1|67287.1|373
1703838900000|2023-12-29 08:35:00|67342|67322|67375.3|67355.3|67377.5|67357.5|67341.2|67321.2|419
1703839200000|2023-12-29 08:40:00|67375.2|67355.2|67401.4|67381.4|67406.9|67386.9|67375.2|67355.2|454
1703839500000|2023-12-29 08:45:00|67401.1|67381.1|67409.9|67389.9|67415|67395|67394.8|67374.8|494
1703839800000|2023-12-29 08:50:00|67409.8|67389.8|67396|67376|67409.8|67389.8|67384|67364|504
1703840100000|2023-12-29 08:55:00|67396.5|67376.5|67401.3|67381.3|67405.9|67385.9|67384.8|67364.8|579
1703840400000|2023-12-29 09:00:00|67400.8|67380.8|67412.9|67392.9|67422.9|67402.9|67396.8|67376.8|526
1703840700000|2023-12-29 09:05:00|67413|67393|67412.8|67392.8|67424.7|67404.7|67407.4|67387.4|535
1703841000000|2023-12-29 09:10:00|67415|67395|67432.1|67412.1|67439.9|67419.9|67413.3|67393.3|542
1703841300000|2023-12-29 09:15:00|67430.9|67410.9|67435.9|67415.9|67444.2|67424.2|67429.7|67409.7|442
1703841600000|2023-12-29 09:20:00|67436|67416|67448.2|67428.2|67449|67429|67431.7|67411.7|435
1703841900000|2023-12-29 09:25:00|67448.3|67428.3|67454.3|67434.3|67464.8|67444.8|67445.3|67425.3|514
1703842200000|2023-12-29 09:30:00|67454.6|67434.6|67487|67467|67487|67467|67454.6|67434.6|505
1703842500000|2023-12-29 09:35:00|67487.1|67467.1|67472.3|67452.3|67490.1|67470.1|67465.9|67445.9|406
1703842800000|2023-12-29 09:40:00|67471.8|67451.8|67452.5|67432.5|67471.8|67451.8|67450.1|67430.1|497
1703843100000|2023-12-29 09:45:00|67452.8|67432.8|67470.5|67450.5|67475.3|67455.3|67449.1|67429.1|475
1703843400000|2023-12-29 09:50:00|67469.7|67449.7|67483.5|67463.5|67484.9|67464.9|67467.6|67447.6|465
1703843700000|2023-12-29 09:55:00|67483.4|67463.4|67471.2|67451.2|67500.5|67480.5|67466.3|67446.3|483
1703844000000|2023-12-29 10:00:00|67471.8|67451.8|67459.1|67439.1|67473.4|67453.4|67439|67419|504
1703844300000|2023-12-29 10:05:00|67458.9|67438.9|67478.1|67458.1|67481.5|67461.5|67458.4|67438.4|458
1703844600000|2023-12-29 10:10:00|67478|67458|67445.1|67425.1|67478.3|67458.3|67445.1|67425.1|402
1703844900000|2023-12-29 10:15:00|67445|67425|67465.9|67445.9|67466.7|67446.7|67434.7|67416.1|445
1703845200000|2023-12-29 10:20:00|67466|67446|67453.2|67433.2|67467.9|67447.9|67444.2|67424.2|470
1703845500000|2023-12-29 10:25:00|67453.1|67433.1|67434.6|67414.6|67453.1|67433.1|67423.6|67403.6|456
1703845800000|2023-12-29 10:30:00|67436.3|67416.3|67410|67390|67436.3|67416.3|67410|67390|427
1703846100000|2023-12-29 10:35:00|67409.9|67389.9|67372.4|67352.4|67410.6|67390.6|67370.8|67350.8|542
1703846400000|2023-12-29 10:40:00|67372.9|67352.9|67377.1|67357.1|67390.8|67370.8|67369.7|67349.7|447
1703846700000|2023-12-29 10:45:00|67376.4|67356.4|67371.6|67351.6|67380.2|67360.2|67366.1|67346.1|381
1703847000000|2023-12-29 10:50:00|67371.5|67351.5|67359|67339|67372.3|67352.3|67357.3|67337.3|417
1703847300000|2023-12-29 10:55:00|67358.8|67338.8|67365.6|67345.6|67373.3|67353.3|67352.5|67332.5|366
1703847600000|2023-12-29 11:00:00|67365.9|67345.9|67360.6|67340.6|67369.9|67349.9|67358.4|67338.4|415
1703847900000|2023-12-29 11:05:00|67359.4|67339.4|67368.7|67348.7|67368.7|67348.7|67359.1|67339.1|302
1703848200000|2023-12-29 11:10:00|67368.6|67348.6|67368.8|67348.8|67386.9|67366.9|67365.5|67345.5|357
1703848500000|2023-12-29 11:15:00|67368.6|67348.6|67354.2|67334.2|67373.5|67353.5|67353.8|67333.8|374
1703848800000|2023-12-29 11:20:00|67354.3|67334.3|67369.2|67349.2|67374.3|67354.3|67353.1|67333.1|384
1703849100000|2023-12-29 11:25:00|67369.3|67349.3|67382.6|67362.6|67386.3|67366.3|67366.8|67346.8|438
1703849400000|2023-12-29 11:30:00|67382.5|67362.5|67341.2|67321.2|67385.6|67365.6|67340.8|67320.8|399
1703849700000|2023-12-29 11:35:00|67339.5|67319.5|67313.2|67293.2|67341.3|67321.3|67305.7|67285.7|451
1703850000000|2023-12-29 11:40:00|67313.3|67293.3|67310.4|67290.4|67316.5|67296.5|67301.9|67281.9|424
1703850300000|2023-12-29 11:45:00|67310.5|67290.5|67319.3|67299.3|67325.4|67305.4|67298.8|67278.8|418
1703850600000|2023-12-29 11:50:00|67319.4|67299.4|67310.1|67290.1|67324.6|67304.6|67309.5|67289.5|385
1703850900000|2023-12-29 11:55:00|67310|67290|67295.3|67275.3|67314.9|67294.9|67292|67272|396
1703851200000|2023-12-29 12:00:00|67295.2|67275.2|67303.9|67283.9|67307.8|67287.8|67289.3|67269.3|450
1703851500000|2023-12-29 12:05:00|67304.1|67284.1|67293.5|67273.5|67319.4|67299.4|67293.3|67273.3|463
1703851800000|2023-12-29 12:10:00|67294|67274|67300.2|67280.2|67305|67285|67276.1|67256.1|504
1703852100000|2023-12-29 12:15:00|67300.5|67280.5|67301.2|67281.2|67304.3|67284.3|67284.3|67264.3|395
1703852400000|2023-12-29 12:20:00|67300.7|67280.7|67276|67256|67300.8|67280.8|67275|67255|338
1703852700000|2023-12-29 12:25:00|67275.9|67255.9|67280.3|67260.3|67287.9|67267.9|67272.1|67252.1|358
1703853000000|2023-12-29 12:30:00|67278.5|67258.5|67307.5|67287.5|67309.5|67289.5|67274.7|67254.7|458
1703853300000|2023-12-29 12:35:00|67307.1|67287.1|67332.8|67312.8|67332.9|67312.9|67305.9|67285.9|424
1703853600000|2023-12-29 12:40:00|67333.1|67313.1|67322.8|67302.8|67343.7|67323.7|67315.9|67295.9|408
1703853900000|2023-12-29 12:45:00|67327.8|67307.8|67340|67320|67348.6|67328.6|67327.8|67307.8|406
1703854200000|2023-12-29 12:50:00|67339.8|67319.8|67378|67358|67378.8|67358.8|67338.9|67318.9|384
1703854500000|2023-12-29 12:55:00|67378.1|67358.1|67448.5|67428.5|67470.9|67450.9|67378|67358|731
1703854800000|2023-12-29 13:00:00|67448.6|67428.6|67424.7|67404.7|67449.6|67429.6|67406.2|67386.2|521
1703855100000|2023-12-29 13:05:00|67424.8|67404.8|67455|67435|67455|67435|67420.3|67400.3|521
1703855400000|2023-12-29 13:10:00|67455.2|67435.2|67453.9|67433.9|67464|67444|67450|67430|488
1703855700000|2023-12-29 13:15:00|67453.8|67433.8|67453.1|67433.1|67467.4|67447.4|67447.4|67427.4|471
1703856000000|2023-12-29 13:20:00|67451.4|67431.4|67419.9|67399.9|67457.4|67437.4|67417.9|67397.9|550
1703856300000|2023-12-29 13:25:00|67420.9|67400.9|67428.1|67408.1|67432.5|67412.5|67413.8|67393.8|568
1703856600000|2023-12-29 13:30:00|67428|67408|67428.3|67408.3|67457.2|67437.2|67427|67407|518
1703856900000|2023-12-29 13:35:00|67428.6|67408.6|67451.6|67431.6|67465.5|67445.5|67422.5|67402.5|622
1703857200000|2023-12-29 13:40:00|67451.3|67431.3|67441.3|67421.3|67452.6|67432.6|67429.1|67409.1|575
1703857500000|2023-12-29 13:45:00|67441.2|67421.2|67432.4|67412.4|67450.9|67430.9|67426.3|67406.3|550
1703857800000|2023-12-29 13:50:00|67432.5|67412.5|67459.6|67439.6|67461.9|67441.9|67428.5|67408.5|587
1703858100000|2023-12-29 13:55:00|67459.9|67439.9|67461.2|67441.2|67473.1|67453.1|67447.9|67427.9|610
1703858400000|2023-12-29 14:00:00|67461.3|67441.3|67450|67430|67461.6|67441.6|67425.3|67405.3|679
1703858700000|2023-12-29 14:05:00|67451.3|67431.3|67448.7|67428.7|67471.1|67451.1|67434.5|67414.5|563
1703859000000|2023-12-29 14:10:00|67448.6|67428.6|67434.4|67414.4|67451.2|67431.2|67427|67407|482
1703859300000|2023-12-29 14:15:00|67434.5|67414.5|67416.4|67396.4|67442.9|67422.9|67414.5|67394.5|473
1703859600000|2023-12-29 14:20:00|67416.3|67396.3|67420.1|67400.1|67424.3|67404.3|67400.6|67380.6|519
1703859900000|2023-12-29 14:25:00|67420.2|67400.2|67418.4|67398.4|67435.3|67415.3|67412.5|67392.5|541
1703860200000|2023-12-29 14:30:00|67419|67399|67412.2|67392.2|67422.6|67402.6|67397|67377|642
1703860500000|2023-12-29 14:35:00|67414.8|67394.8|67425.1|67405.1|67447.1|67427.1|67414.8|67394.8|546
1703860800000|2023-12-29 14:40:00|67425.4|67405.4|67406.9|67386.9|67436.4|67416.4|67405.9|67385.9|490
1703861100000|2023-12-29 14:45:00|67405.8|67385.8|67339.6|67319.6|67407.3|67387.3|67339.6|67319.6|597
1703861400000|2023-12-29 14:50:00|67339|67319|67350.7|67330.7|67376.5|67356.5|67330.1|67310.1|586
1703861700000|2023-12-29 14:55:00|67350.4|67330.4|67339.8|67319.8|67364.5|67344.5|67339.8|67319.8|583
1703862000000|2023-12-29 15:00:00|67339.4|67319.4|67325.3|67305.3|67356.9|67336.9|67317.7|67297.7|661
1703862300000|2023-12-29 15:05:00|67326.2|67306.2|67342.6|67322.6|67350.2|67330.2|67326.2|67306.2|585
1703862600000|2023-12-29 15:10:00|67341.5|67321.5|67306.9|67286.9|67345|67325|67304.9|67284.9|602
1703862900000|2023-12-29 15:15:00|67307.2|67287.2|67299.4|67279.4|67313.4|67293.4|67294.6|67274.6|595
1703863200000|2023-12-29 15:20:00|67299.9|67279.9|67302.6|67287.6|67323.5|67303.5|67293.2|67273.2|566
1703863500000|2023-12-29 15:25:00|67302.7|67287.7|67299.1|67284.1|67307.7|67289.5|67292.1|67272.1|561
1703863800000|2023-12-29 15:30:00|67299.9|67284.9|67302.9|67287.9|67302.9|67287.9|67277.4|67262.4|551
1703864100000|2023-12-29 15:35:00|67303.2|67288.2|67301.6|67281.6|67318|67298|67296.5|67276.5|663
1703864400000|2023-12-29 15:40:00|67301.5|67281.5|67355.7|67335.7|67370.5|67350.5|67293.6|67273.6|742
1703864700000|2023-12-29 15:45:00|67355.8|67335.8|67420|67400|67421.5|67401.5|67282.4|67262.4|858
1703865000000|2023-12-29 15:50:00|67420.4|67400.4|67447.6|67427.6|67448.1|67428.1|67365.7|67345.7|873
1703865300000|2023-12-29 15:55:00|67445.5|67425.5|67490.9|67470.9|67514.1|67494.1|67416.1|67396.1|998
1703865600000|2023-12-29 16:00:00|67489.3|67469.3|67495.1|67475.1|67511.4|67491.4|67429.7|67409.7|981
1703865900000|2023-12-29 16:05:00|67495.8|67475.8|67445.9|67425.9|67496.7|67476.7|67439.5|67419.5|765
1703866200000|2023-12-29 16:10:00|67446.9|67426.9|67462.1|67442.1|67462.1|67442.1|67403.1|67383.1|699
1703866500000|2023-12-29 16:15:00|67463.3|67443.3|67446|67426|67473.7|67453.7|67439.6|67419.6|687
1703866800000|2023-12-29 16:20:00|67445.1|67425.1|67452.6|67432.6|67470.2|67450.2|67436.6|67416.6|644
1703867100000|2023-12-29 16:25:00|67450.1|67430.1|67443.8|67423.8|67459.8|67439.8|67440.8|67420.8|646
1703867400000|2023-12-29 16:30:00|67443.6|67423.6|67429.3|67409.3|67453.9|67438.9|67426|67406|651
1703867700000|2023-12-29 16:35:00|67429.4|67409.4|67431.8|67411.8|67446.3|67426.3|67425.4|67407.3|581
1703868000000|2023-12-29 16:40:00|67432.1|67412.1|67430.6|67410.6|67434|67414|67415.1|67395.1|561
1703868300000|2023-12-29 16:45:00|67430.7|67410.7|67418.8|67398.8|67434.5|67414.5|67413.6|67393.6|462
1703868600000|2023-12-29 16:50:00|67418.6|67398.6|67411.7|67391.7|67423.8|67403.8|67400.1|67380.1|528
1703868900000|2023-12-29 16:55:00|67412.5|67392.5|67403.2|67383.2|67420.7|67400.7|67403.2|67383.2|554
1703869200000|2023-12-29 17:00:00|67403.5|67383.5|67412.7|67392.7|67414.3|67394.3|67390.3|67370.3|529
1703869500000|2023-12-29 17:05:00|67412.8|67392.8|67436|67416|67445|67425|67412.8|67392.8|603
1703869800000|2023-12-29 17:10:00|67435.6|67415.6|67432|67412|67450.7|67430.7|67424.6|67404.6|558
1703870100000|2023-12-29 17:15:00|67431.9|67411.9|67406.4|67386.4|67436.7|67416.7|67391.8|67371.8|571
1703870400000|2023-12-29 17:20:00|67406.5|67386.5|67406.6|67386.6|67415.4|67395.4|67394.3|67374.3|500
1703870700000|2023-12-29 17:25:00|67402.3|67382.3|67410.6|67390.6|67414.6|67394.6|67401.2|67381.2|440
1703871000000|2023-12-29 17:30:00|67411.1|67391.1|67416|67396|67416.2|67396.2|67396.1|67376.1|429
1703871300000|2023-12-29 17:35:00|67416.1|67396.1|67408.7|67388.7|67417.1|67397.1|67396.4|67376.4|419
1703871600000|2023-12-29 17:40:00|67408.6|67388.6|67395.7|67375.7|67411.8|67391.8|67392.9|67372.9|400
1703871900000|2023-12-29 17:45:00|67395.9|67375.9|67395.3|67375.3|67399.9|67379.9|67387.6|67367.6|462
1703872200000|2023-12-29 17:50:00|67396.7|67376.7|67371.4|67351.4|67401.6|67381.6|67370.9|67350.9|430
1703872500000|2023-12-29 17:55:00|67371.3|67351.3|67383.8|67363.8|67384.9|67364.9|67366.6|67346.6|588
1703872800000|2023-12-29 18:00:00|67383.6|67363.6|67448.5|67428.5|67461.4|67441.4|67383.6|67363.6|751
1703873100000|2023-12-29 18:05:00|67448.6|67428.6|67457.5|67437.5|67466.4|67446.4|67444.5|67424.5|606
1703873400000|2023-12-29 18:10:00|67458|67438|67433|67413|67458|67438|67419.3|67399.3|593
1703873700000|2023-12-29 18:15:00|67433.2|67413.2|67459|67439|67461.1|67441.1|67433.2|67413.2|560
1703874000000|2023-12-29 18:20:00|67458.7|67438.7|67467.6|67447.6|67474.4|67454.4|67450.6|67430.6|505
1703874300000|2023-12-29 18:25:00|67461.9|67441.9|67456.8|67436.8|67471.6|67451.6|67449.3|67429.3|458
1703874600000|2023-12-29 18:30:00|67457.9|67437.9|67437.1|67417.1|67470.2|67450.2|67436.8|67416.8|485
1703874900000|2023-12-29 18:35:00|67434|67414|67441|67421|67448.8|67428.8|67433.2|67413.2|441
1703875200000|2023-12-29 18:40:00|67440.9|67420.9|67410.5|67390.5|67448.4|67428.4|67409.1|67389.1|484
1703875500000|2023-12-29 18:45:00|67410.7|67390.7|67426.6|67406.6|67440|67420|67410.1|67390.1|472
1703875800000|2023-12-29 18:50:00|67427.7|67407.7|67451.2|67431.2|67453.4|67433.4|67425.5|67405.5|459
1703876100000|2023-12-29 18:55:00|67451.3|67431.3|67451.9|67431.9|67465.3|67445.3|67443.7|67423.7|505
1703876400000|2023-12-29 19:00:00|67451.2|67431.2|67467.5|67447.5|67473.2|67453.2|67445.9|67425.9|485
1703876700000|2023-12-29 19:05:00|67467.4|67447.4|67490.3|67470.3|67490.4|67470.4|67467.4|67447.4|413
1703877000000|2023-12-29 19:10:00|67490.2|67470.2|67495.8|67475.8|67500.1|67480.1|67489.3|67469.3|403
1703877300000|2023-12-29 19:15:00|67495.9|67475.9|67492.4|67472.4|67497.8|67477.8|67488.6|67468.6|412
1703877600000|2023-12-29 19:20:00|67492.3|67472.3|67508.4|67488.4|67514.8|67494.8|67492.2|67472.2|380
1703877900000|2023-12-29 19:25:00|67508.5|67488.5|67524.1|67504.1|67530.6|67510.6|67504.2|67484.2|483
1703878200000|2023-12-29 19:30:00|67525.9|67505.9|67535|67515|67536.5|67516.5|67519.4|67499.4|424
1703878500000|2023-12-29 19:35:00|67534.9|67514.9|67524.4|67504.4|67536.4|67516.4|67515.4|67495.4|376
1703878800000|2023-12-29 19:40:00|67525|67505|67514.7|67494.7|67526.8|67506.8|67508.1|67488.1|398
1703879100000|2023-12-29 19:45:00|67514.8|67494.8|67511.9|67491.9|67526.7|67506.7|67507.5|67487.5|369
1703879400000|2023-12-29 19:50:00|67511.7|67491.7|67531.3|67511.3|67531.4|67511.4|67508.4|67488.4|372
1703879700000|2023-12-29 19:55:00|67531.4|67511.4|67527.1|67507.1|67543.1|67523.1|67523.8|67503.8|468
1703880000000|2023-12-29 20:00:00|67526.4|67506.4|67518.1|67498.1|67536.1|67516.1|67507.3|67487.3|446
1703880300000|2023-12-29 20:05:00|67518.4|67498.4|67488.6|67468.6|67524.3|67504.3|67488.6|67468.6|443
1703880600000|2023-12-29 20:10:00|67488.7|67468.7|67481.8|67461.8|67498.2|67478.2|67479.3|67459.3|388
1703880900000|2023-12-29 20:15:00|67481.7|67461.7|67488.6|67468.6|67489.3|67469.3|67474.8|67454.8|299
1703881200000|2023-12-29 20:20:00|67489|67469|67495.7|67475.7|67498|67478|67488.5|67468.5|309
1703881500000|2023-12-29 20:25:00|67495.6|67475.6|67496|67476|67502.8|67482.8|67495.3|67475.3|353
1703881800000|2023-12-29 20:30:00|67496.1|67476.1|67504.1|67484.1|67508.6|67488.6|67496|67476|359
1703882100000|2023-12-29 20:35:00|67504.3|67484.3|67510.2|67490.2|67512.2|67492.2|67502.5|67482.5|368
1703882400000|2023-12-29 20:40:00|67510.4|67490.4|67515.1|67495.1|67515.1|67495.1|67500.9|67480.9|430
1703882700000|2023-12-29 20:45:00|67514.6|67494.6|67523.5|67503.5|67526.3|67506.3|67512.4|67492.4|315
1703883000000|2023-12-29 20:50:00|67523.6|67503.6|67534.2|67514.2|67536.1|67516.1|67519.9|67499.9|415
1703883300000|2023-12-29 20:55:00|67534.6|67514.6|67527.3|67507.3|67556.2|67536.2|67524.7|67504.7|495
1703883600000|2023-12-29 21:00:00|67527.7|67507.7|67546.5|67526.5|67547.4|67527.4|67527.5|67507.5|386
1703883900000|2023-12-29 21:05:00|67546.4|67526.4|67558.5|67538.5|67558.5|67538.5|67543|67523|394
1703884200000|2023-12-29 21:10:00|67558.1|67538.1|67561|67541|67570|67550|67557.6|67537.6|297
1703884500000|2023-12-29 21:15:00|67561.1|67541.1|67565.5|67545.5|67565.6|67545.6|67560.4|67540.4|290
1703884800000|2023-12-29 21:20:00|67565.8|67545.8|67565.6|67545.6|67567.3|67547.3|67563.4|67543.4|213
1703885100000|2023-12-29 21:25:00|67565.8|67545.8|67555.8|67535.8|67569.7|67549.7|67555.2|67535.2|317
1703885400000|2023-12-29 21:30:00|67555.6|67535.6|67555|67535|67557.8|67537.8|67547.1|67527.1|246
1703885700000|2023-12-29 21:35:00|67555.1|67535.1|67546.5|67526.5|67555.7|67535.7|67545.4|67525.4|275
1703886000000|2023-12-29 21:40:00|67545.9|67525.9|67546.8|67526.8|67555.6|67535.6|67542|67522|270
1703886300000|2023-12-29 21:45:00|67546.5|67526.5|67544.1|67524.1|67546.5|67526.5|67540.3|67520.3|225
1703886600000|2023-12-29 21:50:00|67543.6|67523.6|67537.6|67517.6|67544.5|67524.5|67535.3|67515.3|301
1703886900000|2023-12-29 21:55:00|67538.2|67518.2|67550.5|67530.5|67569.5|67531.7|67536.1|67506.9|239
1704142800000|2024-01-01 21:00:00|67542.7|67442|67534.5|67455.7|67542.7|67455.7|67534.5|67442|2
1704143100000|2024-01-01 21:05:00|67542.7|67440.6|67542.7|67440.6|67542.7|67440.6|67542.7|67440.6|1
1704143400000|2024-01-01 21:10:00|67534.5|67455.7|67538.6|67448.2|67542.7|67455.7|67534.5|67440.6|4
1704143700000|2024-01-01 21:15:00|67542.7|67440.6|67523.2|67409.2|67542.7|67448.2|67523.2|67409.2|4
1704144000000|2024-01-01 21:20:00|67523.4|67409.4|67534.5|67455.7|67534.5|67455.7|67523.4|67409.4|2
1704144300000|2024-01-01 21:25:00|67538.6|67448.2|67534.5|67455.7|67538.6|67455.7|67534.5|67448.2|2
1704144600000|2024-01-01 21:30:00|67538.6|67448.2|67534.5|67455.7|67538.6|67455.7|67534.5|67448.2|2
1704144900000|2024-01-01 21:35:00|67538.6|67448.2|67534.5|67455.7|67538.6|67455.7|67534.5|67448.2|2
1704145200000|2024-01-01 21:40:00|67538.6|67448.2|67534.5|67455.7|67538.6|67455.7|67534.5|67448.2|2
1704145500000|2024-01-01 21:45:00|67538.6|67448.3|67535|67456.5|67538.6|67456.5|67532.6|67445.7|9
1704145800000|2024-01-01 21:50:00|67534.9|67467|67529.1|67467|67534.9|67467|67529.1|67467|2
1704146100000|2024-01-01 21:55:00|67546.6|67467|67539.9|67459.5|67546.6|67488.5|67508.5|67443.2|8
1704146400000|2024-01-01 22:00:00|67539.8|67459.4|67530.8|67464.9|67541.2|67465.1|67528.9|67453.9|63
1704146700000|2024-01-01 22:05:00|67532.6|67462.7|67530.9|67455.3|67536.1|67464.3|67529.4|67455.3|41
1704147000000|2024-01-01 22:10:00|67535|67464.3|67525.7|67464.7|67536.8|67464.7|67525.7|67455.9|37
1704147300000|2024-01-01 22:15:00|67528.8|67461.5|67523|67469.2|67530.2|67470|67523|67461.5|15
1704147600000|2024-01-01 22:20:00|67523.9|67469.3|67528|67472.8|67531.1|67476|67523.9|67457.5|69
1704147900000|2024-01-01 22:25:00|67525.8|67477|67521.5|67479.2|67527.9|67479.2|67521.5|67475.4|8
1704148200000|2024-01-01 22:30:00|67524|67475|67522.1|67476.6|67526|67477.6|67521.9|67473.5|37
1704148500000|2024-01-01 22:35:00|67523.4|67475.5|67524.7|67484.4|67525|67484.4|67522.4|67475.1|77
1704148800000|2024-01-01 22:40:00|67524.5|67484.2|67525.5|67484.6|67526.5|67487.1|67523.3|67483.6|136
1704149100000|2024-01-01 22:45:00|67528.8|67482.8|67531|67474.4|67533.3|67483.2|67527.5|67474.4|65
1704149400000|2024-01-01 22:50:00|67530.8|67474.5|67524.6|67475.3|67531.1|67475.3|67524.6|67471.2|45
1704149700000|2024-01-01 22:55:00|67524.7|67475.4|67519.8|67478.3|67527.1|67483.8|67515.3|67471.3|84
1704150000000|2024-01-01 23:00:00|67519.7|67478.1|67538.7|67505.5|67543.3|67506.9|67516.9|67477.3|364
1704150300000|2024-01-01 23:05:00|67538.5|67505.3|67538.4|67510.9|67544.7|67511.7|67535|67502.6|250
1704150600000|2024-01-01 23:10:00|67538.5|67511|67552.9|67521.8|67555|67521.8|67537.5|67509.5|234
1704150900000|2024-01-01 23:15:00|67552.8|67522.3|67558.7|67526.6|67560|67531.9|67549.9|67520.2|248
1704151200000|2024-01-01 23:20:00|67559.2|67527.1|67557|67526.5|67564.4|67530.2|67551.2|67524|304
1704151500000|2024-01-01 23:25:00|67556.9|67526.2|67556.7|67525.8|67562.6|67528|67550.6|67519.7|230
1704151800000|2024-01-01 23:30:00|67556.8|67525.5|67562.9|67532.8|67565|67534.4|67550.5|67523.2|236
1704152100000|2024-01-01 23:35:00|67561.7|67532|67553.2|67527.2|67562.7|67535.1|67550.9|67527|304
1704152400000|2024-01-01 23:40:00|67553.3|67527.3|67563.1|67537.2|67563.4|67538.3|67553|67527.1|288
1704152700000|2024-01-01 23:45:00|67563|67537.3|67567.6|67541.8|67568.6|67545.7|67558.3|67533.5|291
1704153000000|2024-01-01 23:50:00|67567.5|67541.4|67559.7|67539.7|67567.9|67544.3|67556.2|67535.7|374
1704153300000|2024-01-01 23:55:00|67559.9|67539.9|67561.3|67540.6|67565.2|67544.6|67556.5|67536.5|259
1704153600000|2024-01-02 00:00:00|67560.9|67540.7|67549.8|67529.8|67560.9|67540.9|67549.7|67529.7|294
1704153900000|2024-01-02 00:05:00|67549.5|67529.5|67548.6|67528.6|67552.4|67532.4|67547.9|67527.9|208
1704154200000|2024-01-02 00:10:00|67548.7|67528.7|67552.8|67532.8|67554|67536.6|67548.6|67528.6|173
1704154500000|2024-01-02 00:15:00|67552.7|67532.7|67554.7|67534.7|67555.5|67535.5|67549.5|67531.3|207
1704154800000|2024-01-02 00:20:00|67554.6|67534.6|67566.5|67546.5|67568.3|67548.3|67554.5|67534.5|219
1704155100000|2024-01-02 00:25:00|67566.3|67546.3|67565.7|67545.7|67568.7|67548.7|67562.4|67543|194
1704155400000|2024-01-02 00:30:00|67566.3|67546.3|67560|67540|67567.1|67547.1|67559.9|67539.9|182
1704155700000|2024-01-02 00:35:00|67560.1|67540.1|67556.6|67536.6|67562.9|67542.9|67556.3|67536.3|188
1704156000000|2024-01-02 00:40:00|67556.7|67536.7|67552.4|67537.4|67556.9|67538.7|67552.4|67534.9|147
1704156300000|2024-01-02 00:45:00|67552.5|67537.5|67542.4|67522.4|67552.8|67537.8|67541.7|67521.7|201
1704156600000|2024-01-02 00:50:00|67542.5|67522.5|67540.4|67520.4|67545.4|67525.4|67540.3|67520.3|211
1704156900000|2024-01-02 00:55:00|67540.5|67520.5|67538.5|67518.5|67547.2|67527.2|67537.3|67518.4|245
1704157200000|2024-01-02 01:00:00|67538.4|67518.4|67531|67511|67543.2|67523.2|67529.4|67509.4|346
1704157500000|2024-01-02 01:05:00|67532|67512|67530.9|67510.9|67534|67514|67511.7|67491.7|369
1704157800000|2024-01-02 01:10:00|67530.8|67510.8|67539.7|67519.7|67541.6|67521.6|67526.8|67506.8|285
1704158100000|2024-01-02 01:15:00|67539.6|67519.6|67515.9|67495.9|67539.9|67519.9|67513.2|67493.2|329
1704158400000|2024-01-02 01:20:00|67515.6|67495.6|67520.2|67500.2|67530|67510|67513.6|67493.6|288
1704158700000|2024-01-02 01:25:00|67520.3|67500.3|67536.2|67516.2|67537|67517|67520.1|67500.1|289
1704159000000|2024-01-02 01:30:00|67536.1|67516.1|67542.5|67522.5|67548.3|67528.3|67533.8|67513.8|345
1704159300000|2024-01-02 01:35:00|67542.6|67522.6|67548.8|67528.8|67551.4|67531.4|67542.1|67522.1|323
1704159600000|2024-01-02 01:40:00|67548.9|67528.9|67543.2|67523.2|67550.4|67530.4|67542.6|67522.6|294
1704159900000|2024-01-02 01:45:00|67543.3|67523.3|67540.1|67520.1|67543.3|67523.3|67532.7|67512.7|379
1704160200000|2024-01-02 01:50:00|67539.9|67519.9|67544.9|67524.9|67549.7|67529.7|67539.3|67519.3|281
1704160500000|2024-01-02 01:55:00|67544.8|67524.8|67564.4|67544.4|67567.7|67547.7|67544.7|67524.7|357
1704160800000|2024-01-02 02:00:00|67564.5|67544.5|67560.6|67540.6|67567.4|67547.4|67558.1|67538.1|323
1704161100000|2024-01-02 02:05:00|67560.7|67540.7|67578.4|67558.4|67584.9|67564.9|67560.6|67540.6|318
1704161400000|2024-01-02 02:10:00|67578.3|67558.3|67582.9|67562.9|67584.9|67564.9|67577|67557|306
1704161700000|2024-01-02 02:15:00|67582.8|67562.8|67596.1|67576.1|67599|67579|67582.7|67562.7|279
1704162000000|2024-01-02 02:20:00|67596|67576|67612|67592|67615.7|67595.7|67595.4|67575.4|312
1704162300000|2024-01-02 02:25:00|67612.1|67592.1|67617.5|67597.5|67617.8|67597.8|67609.3|67589.3|274
1704162600000|2024-01-02 02:30:00|67617.8|67597.8|67618.1|67598.1|67629.6|67609.6|67616.4|67596.4|452
1704162900000|2024-01-02 02:35:00|67618.3|67598.3|67621.4|67601.4|67622.2|67602.2|67616|67596|374
1704163200000|2024-01-02 02:40:00|67621.3|67601.3|67634.3|67614.3|67644|67624|67621.1|67601.1|338
1704163500000|2024-01-02 02:45:00|67634.2|67614.2|67648|67628|67648.7|67628.7|67632.2|67612.2|382
1704163800000|2024-01-02 02:50:00|67647.8|67627.8|67657|67637|67658.1|67638.1|67645.1|67625.1|306
1704164100000|2024-01-02 02:55:00|67656.8|67636.8|67664.4|67644.4|67667.5|67647.5|67650.4|67630.4|433
1704164400000|2024-01-02 03:00:00|67664.3|67644.3|67663.8|67643.8|67669.2|67649.2|67659.8|67639.8|267
1704164700000|2024-01-02 03:05:00|67663.9|67643.9|67647.3|67627.3|67671|67651|67645.2|67625.2|328
1704165000000|2024-01-02 03:10:00|67647.4|67627.4|67640.9|67620.9|67650.2|67630.2|67633.1|67613.1|321
1704165300000|2024-01-02 03:15:00|67640.8|67620.8|67640.7|67620.7|67641|67621|67631|67611|314
1704165600000|2024-01-02 03:20:00|67640.6|67620.6|67636.8|67616.8|67644.2|67624.2|67636.1|67616.1|238
1704165900000|2024-01-02 03:25:00|67636.9|67616.9|67646|67626|67650.1|67630.1|67636.8|67616.8|249
1704166200000|2024-01-02 03:30:00|67645.8|67625.8|67645.9|67625.9|67646|67626|67638.1|67618.1|249
1704166500000|2024-01-02 03:35:00|67646|67626|67642.4|67622.4|67650.2|67630.2|67640.6|67620.6|276
1704166800000|2024-01-02 03:40:00|67642.5|67622.5|67634.9|67614.9|67642.6|67622.6|67634.9|67614.9|244
1704167100000|2024-01-02 03:45:00|67635|67615|67626.9|67606.9|67635|67615|67624.7|67604.7|244
1704167400000|2024-01-02 03:50:00|67627|67607|67629.3|67609.3|67630.2|67612|67625.7|67605.7|204
1704167700000|2024-01-02 03:55:00|67629.2|67609.2|67626.4|67606.4|67633|67613|67626.3|67606.3|192
1704168000000|2024-01-02 04:00:00|67626.3|67606.3|67639.3|67619.3|67639.5|67619.5|67623.6|67603.6|211
1704168300000|2024-01-02 04:05:00|67639.2|67619.2|67642.4|67622.4|67648.8|67628.8|67638.5|67618.5|221
1704168600000|2024-01-02 04:10:00|67642.2|67622.2|67642.1|67622.1|67648.5|67628.5|67637.9|67617.9|192
1704168900000|2024-01-02 04:15:00|67642.2|67622.2|67647.5|67627.5|67647.7|67627.7|67638.6|67618.6|221
1704169200000|2024-01-02 04:20:00|67647.6|67627.6|67645.5|67625.5|67648.1|67628.1|67641.7|67621.7|191
1704169500000|2024-01-02 04:25:00|67645.6|67625.6|67657.5|67637.5|67657.9|67637.9|67645.6|67625.6|203
1704169800000|2024-01-02 04:30:00|67657.4|67637.4|67656.2|67636.2|67657.5|67637.5|67651.1|67631.1|231
1704170100000|2024-01-02 04:35:00|67656.3|67636.3|67653.2|67633.2|67656.9|67636.9|67650.7|67630.7|196
1704170400000|2024-01-02 04:40:00|67653.3|67633.3|67668.4|67648.4|67669.6|67649.6|67652.7|67632.7|294
1704170700000|2024-01-02 04:45:00|67668.5|67648.5|67671|67651|67671.2|67651.2|67664.7|67644.7|193
1704171000000|2024-01-02 04:50:00|67671.1|67651.1|67677.5|67657.5|67678.1|67658.1|67668.5|67648.5|249
1704171300000|2024-01-02 04:55:00|67677.4|67657.4|67650.6|67630.6|67677.6|67657.6|67649.9|67629.9|344
1704171600000|2024-01-02 05:00:00|67650.2|67630.2|67639.6|67619.6|67651.2|67631.2|67632.2|67612.2|367
1704171900000|2024-01-02 05:05:00|67639.5|67619.5|67639.6|67619.6|67649.3|67629.3|67637.1|67617.1|229
1704172200000|2024-01-02 05:10:00|67639.7|67619.7|67623.9|67603.9|67642.9|67622.9|67623.4|67603.4|327
1704172500000|2024-01-02 05:15:00|67624|67604|67621.6|67601.6|67626.5|67606.5|67615.5|67595.5|260
1704172800000|2024-01-02 05:20:00|67621.4|67601.4|67614.1|67594.1|67623.4|67603.4|67610.4|67590.4|308
1704173100000|2024-01-02 05:25:00|67614.2|67594.2|67615.2|67595.2|67616.5|67596.5|67605.4|67585.4|259
1704173400000|2024-01-02 05:30:00|67615.3|67595.3|67609.4|67589.4|67615.9|67595.9|67607.5|67587.5|289
1704173700000|2024-01-02 05:35:00|67609.2|67589.2|67605.9|67585.9|67610.4|67590.4|67600.5|67580.5|259
1704174000000|2024-01-02 05:40:00|67606|67586|67593.4|67573.4|67606|67586|67591.5|67571.5|275
1704174300000|2024-01-02 05:45:00|67593.5|67573.5|67594.2|67574.2|67598.3|67578.3|67583.5|67563.5|344
1704174600000|2024-01-02 05:50:00|67594.1|67574.1|67586.9|67566.9|67598|67578|67577|67557|253
1704174900000|2024-01-02 05:55:00|67587|67567|67573.7|67553.7|67587.5|67567.5|67572.1|67552.1|372
1704175200000|2024-01-02 06:00:00|67573.5|67553.5|67578|67558|67584.1|67564.1|67572.1|67552.1|395
1704175500000|2024-01-02 06:05:00|67574.9|67554.9|67578|67558|67581|67561|67568.7|67548.7|260
1704175800000|2024-01-02 06:10:00|67578.1|67558.1|67580.8|67560.8|67581.6|67563.7|67577.9|67557.9|212
1704176100000|2024-01-02 06:15:00|67580.9|67560.9|67577.5|67557.5|67582.5|67562.5|67569.3|67551.6|207
1704176400000|2024-01-02 06:20:00|67577.6|67557.6|67587.4|67567.4|67590.1|67570.1|67577.5|67557.5|274
1704176700000|2024-01-02 06:25:00|67585|67570|67581.7|67561.7|67593.7|67573.7|67579.5|67559.5|310
1704177000000|2024-01-02 06:30:00|67581.8|67561.8|67580.2|67560.2|67587.1|67567.1|67574.3|67554.3|338
1704177300000|2024-01-02 06:35:00|67580|67560|67574.9|67554.9|67587.7|67567.7|67574|67554|288
1704177600000|2024-01-02 06:40:00|67575|67555|67571.1|67551.1|67575|67555|67565.1|67545.1|276
1704177900000|2024-01-02 06:45:00|67571.2|67551.2|67568.9|67548.9|67574.6|67554.6|67561.8|67541.8|278
1704178200000|2024-01-02 06:50:00|67571.9|67551.9|67602|67582|67602.1|67582.1|67570.8|67550.8|361
1704178500000|2024-01-02 06:55:00|67601.9|67581.9|67602.4|67582.4|67613.1|67593.1|67597|67577|293
1704178800000|2024-01-02 07:00:00|67602.8|67582.8|67615.2|67595.2|67627.2|67607.2|67592.6|67572.6|496
1704179100000|2024-01-02 07:05:00|67614|67594|67602.5|67582.5|67614.2|67594.2|67590.2|67570.2|498
1704179400000|2024-01-02 07:10:00|67602.4|67582.4|67603.5|67583.5|67608.4|67588.4|67585.9|67565.9|471
1704179700000|2024-01-02 07:15:00|67603.7|67583.7|67593|67573|67606.6|67586.6|67583.9|67563.9|516
1704180000000|2024-01-02 07:20:00|67592.9|67572.9|67555.8|67535.8|67599.9|67579.9|67554.9|67534.9|479
1704180300000|2024-01-02 07:25:00|67555.7|67535.7|67548.6|67528.6|67565.6|67545.6|67545.1|67525.1|498
1704180600000|2024-01-02 07:30:00|67548.9|67528.9|67548.6|67528.6|67565.7|67545.7|67542.7|67522.7|510
1704180900000|2024-01-02 07:35:00|67548.1|67528.1|67552.6|67532.6|67567.7|67547.7|67547.4|67527.4|468
1704181200000|2024-01-02 07:40:00|67552.5|67532.5|67591.9|67571.9|67592.9|67572.9|67552.5|67532.5|507
1704181500000|2024-01-02 07:45:00|67592|67572|67592.2|67572.2|67607.3|67587.3|67583|67563|542
1704181800000|2024-01-02 07:50:00|67590.8|67570.8|67639.3|67619.3|67640.4|67620.4|67588.6|67568.6|641
1704182100000|2024-01-02 07:55:00|67639.4|67619.4|67689.3|67669.3|67690.2|67670.2|67625.6|67605.6|790
1704182400000|2024-01-02 08:00:00|67686.4|67666.4|67619.4|67599.4|67686.4|67666.4|67604.3|67584.3|813
1704182700000|2024-01-02 08:05:00|67618.6|67598.6|67602.8|67582.8|67636.5|67618.6|67601.9|67581.9|682
1704183000000|2024-01-02 08:10:00|67599|67579|67583.3|67563.3|67601|67581|67543.1|67524.9|684
1704183300000|2024-01-02 08:15:00|67584.3|67564.3|67597.6|67577.6|67609.4|67589.4|67574.6|67554.6|630
1704183600000|2024-01-02 08:20:00|67598.3|67578.3|67595.5|67575.5|67608.8|67588.8|67592.9|67572.9|467
1704183900000|2024-01-02 08:25:00|67595.6|67575.6|67603.6|67583.6|67612.1|67592.1|67592.6|67572.6|565
1704184200000|2024-01-02 08:30:00|67603.7|67583.7|67590.3|67575.3|67603.7|67586.9|67576.3|67561.3|573
1704184500000|2024-01-02 08:35:00|67590.9|67575.9|67595.2|67580.2|67606.9|67591.9|67585.6|67570.6|565
1704184800000|2024-01-02 08:40:00|67595.3|67580.3|67601.2|67581.2|67604.1|67587.6|67589.5|67574|471
1704185100000|2024-01-02 08:45:00|67600|67580|67589.8|67569.8|67604.4|67584.4|67581.9|67561.9|512
1704185400000|2024-01-02 08:50:00|67590.1|67570.1|67595|67575|67602|67587|67577.2|67558.9|590
1704185700000|2024-01-02 08:55:00|67595.6|67575.6|67604.1|67584.1|67628.1|67608.1|67595.6|67575.6|589
1704186000000|2024-01-02 09:00:00|67603.8|67583.8|67590.1|67570.1|67607.4|67587.4|67570.3|67550.3|549
1704186300000|2024-01-02 09:05:00|67590.2|67570.2|67580.6|67565.6|67591.4|67571.4|67566.2|67546.2|536
1704186600000|2024-01-02 09:10:00|67580.5|67565.5|67566|67551|67595.1|67580.1|67559|67544|591
1704186900000|2024-01-02 09:15:00|67566.3|67551.3|67564.9|67549.9|67572.8|67557.8|67549.9|67531.4|528
1704187200000|2024-01-02 09:20:00|67565|67550|67572.7|67557.7|67576.2|67561.2|67556.5|67541.5|531
1704187500000|2024-01-02 09:25:00|67572.9|67557.9|67577.7|67562.7|67579.5|67564.5|67564.5|67549.5|539
1704187800000|2024-01-02 09:30:00|67578.1|67563.1|67586.3|67571.3|67596.2|67581.2|67567.5|67552.5|438
1704188100000|2024-01-02 09:35:00|67586.8|67571.8|67605.7|67590.7|67606.9|67591.9|67585.5|67570.5|575
1704188400000|2024-01-02 09:40:00|67605.8|67590.8|67664.5|67644.5|67668.4|67648.4|67605.6|67590.6|602
1704188700000|2024-01-02 09:45:00|67667.2|67647.2|67668|67648|67719.1|67699.1|67663.9|67644.8|659
1704189000000|2024-01-02 09:50:00|67668.1|67648.1|67676.3|67661.3|67682.4|67667|67660.2|67645.2|570
1704189300000|2024-01-02 09:55:00|67676.4|67661.4|67690|67675|67696.5|67681.5|67676.1|67661.1|459
1704189600000|2024-01-02 10:00:00|67691|67676|67712.7|67697.7|67714.5|67699.5|67677.7|67662.7|531
1704189900000|2024-01-02 10:05:00|67712.6|67697.6|67746.9|67726.9|67749.2|67734.2|67712.4|67697.4|511
1704190200000|2024-01-02 10:10:00|67746.2|67726.2|67784.4|67764.4|67802.8|67784|67743.3|67725.8|623
1704190500000|2024-01-02 10:15:00|67784.5|67764.5|67771.9|67751.9|67787.2|67769.4|67765.7|67745.7|625
1704190800000|2024-01-02 10:20:00|67771.6|67751.6|67765.8|67745.8|67772.4|67752.4|67753.1|67733.1|514
1704191100000|2024-01-02 10:25:00|67765.9|67745.9|67759.4|67739.4|67770|67755|67748.1|67728.1|543
1704191400000|2024-01-02 10:30:00|67759.3|67739.3|67737.2|67717.2|67766.4|67746.4|67725.6|67705.6|571
1704191700000|2024-01-02 10:35:00|67737.3|67717.3|67731.2|67711.2|67746|67726|67727.6|67707.6|507
1704192000000|2024-01-02 10:40:00|67731.1|67711.1|67722.7|67707.7|67743.1|67723.1|67721.8|67701.8|551
1704192300000|2024-01-02 10:45:00|67722.6|67707.6|67719.2|67699.2|67736.2|67716.2|67716.8|67698.6|539
1704192600000|2024-01-02 10:50:00|67719.3|67699.3|67732.4|67712.4|67736.3|67716.3|67713.3|67693.3|559
1704192900000|2024-01-02 10:55:00|67732.3|67712.3|67737.7|67717.7|67764.8|67744.8|67731|67711|615
1704193200000|2024-01-02 11:00:00|67739.7|67719.7|67763.2|67743.2|67769.9|67749.9|67736.5|67716.5|704
1704193500000|2024-01-02 11:05:00|67761.6|67741.6|67792.4|67772.4|67792.9|67772.9|67752.4|67732.4|677
1704193800000|2024-01-02 11:10:00|67792.2|67772.2|67847.5|67827.5|67849.4|67829.4|67790.3|67770.3|654
1704194100000|2024-01-02 11:15:00|67848|67828|67888.9|67868.9|67897.6|67877.6|67833.1|67813.1|710
1704194400000|2024-01-02 11:20:00|67889.1|67869.1|67886.4|67866.4|67916.2|67896.2|67886|67866|679
1704194700000|2024-01-02 11:25:00|67886.3|67866.3|67906|67886|67911.2|67891.2|67879.4|67859.4|687
1704195000000|2024-01-02 11:30:00|67906.1|67886.1|67930|67910|67935.6|67915.6|67906.1|67886.1|711
1704195300000|2024-01-02 11:35:00|67930.1|67910.1|67944.2|67924.2|67956.3|67936.3|67924.3|67904.3|661
1704195600000|2024-01-02 11:40:00|67944.1|67924.1|67964.7|67944.7|67967.4|67947.4|67941.9|67921.9|618
1704195900000|2024-01-02 11:45:00|67964.8|67944.8|67968.6|67948.6|67991.9|67971.9|67962.1|67942.1|625
1704196200000|2024-01-02 11:50:00|67966.3|67946.3|67979|67959|67983.9|67966.2|67952.7|67932.7|606
1704196500000|2024-01-02 11:55:00|67977.8|67957.8|67976.6|67956.6|67987.7|67967.7|67968.6|67948.6|560
1704196800000|2024-01-02 12:00:00|67975.6|67955.6|67959.4|67939.4|67980.6|67960.6|67959.3|67939.3|572
1704197100000|2024-01-02 12:05:00|67959.3|67939.3|67963|67943|67978|67958|67959|67939|522
1704197400000|2024-01-02 12:10:00|67963.1|67943.1|67972.7|67957.7|67983.4|67965.7|67957.3|67942.3|487
1704197700000|2024-01-02 12:15:00|67973.3|67958.3|68000.1|67980.1|68000.4|67981.1|67972.6|67954.3|509
1704198000000|2024-01-02 12:20:00|68000.2|67980.2|68002.4|67987.4|68023.6|68008.2|67998.8|67979.2|533
1704198300000|2024-01-02 12:25:00|68002.3|67987.3|67997.7|67982.7|68002.4|67987.4|67983.6|67968.6|479
1704198600000|2024-01-02 12:30:00|67997.8|67982.8|67984.7|67969.7|68000.6|67985.6|67981.8|67966.8|459
1704198900000|2024-01-02 12:35:00|67985.1|67970.1|68035.8|68020.8|68040.6|68025.6|67984.8|67969.8|599
1704199200000|2024-01-02 12:40:00|68035.7|68020.7|68029.3|68009.3|68044.5|68029.5|68010.5|67994.3|547
1704199500000|2024-01-02 12:45:00|68029.5|68009.5|68014.3|67994.3|68041.7|68021.7|68014|67994|525
1704199800000|2024-01-02 12:50:00|68014.2|67994.2|68033.3|68018.3|68037|68021.5|68013.7|67993.7|544
1704200100000|2024-01-02 12:55:00|68033.4|68018.4|68070.9|68055.9|68071.2|68056.2|68032.7|68017.7|642
1704200400000|2024-01-02 13:00:00|68071.1|68056.1|68064.2|68049.2|68071.6|68056.6|68046|68031|715
1704200700000|2024-01-02 13:05:00|68064.4|68049.4|68053.1|68038.1|68067.3|68051|68050.7|68030.7|624
1704201000000|2024-01-02 13:10:00|68051.6|68036.6|68041.7|68026.7|68068.1|68053.1|68036.1|68021.1|699
1704201300000|2024-01-02 13:15:00|68041.6|68026.6|68037.9|68017.9|68045.1|68028|68015.8|67997.1|693
1704201600000|2024-01-02 13:20:00|68044.1|68024.1|68047|68032|68077.5|68062.5|68037.2|68017.2|691
1704201900000|2024-01-02 13:25:00|68045.9|68030.9|68041.8|68026.8|68049.5|68034.5|68025.6|68005.6|624
1704202200000|2024-01-02 13:30:00|68041.1|68026.1|68007.4|67987.4|68045.4|68030.4|67999.6|67979.6|719
1704202500000|2024-01-02 13:35:00|68006.6|67986.6|68020.4|68000.4|68028.9|68008.9|68005.3|67985.3|674
1704202800000|2024-01-02 13:40:00|68019.2|67999.2|68003.4|67983.4|68025.9|68008.5|68000.1|67980.1|661
1704203100000|2024-01-02 13:45:00|68003.7|67983.7|68034.5|68014.5|68036.5|68016.5|68001.5|67981.5|599
1704203400000|2024-01-02 13:50:00|68034.6|68014.6|68079.6|68064.6|68087|68068.3|68034.2|68014.2|692
1704203700000|2024-01-02 13:55:00|68079.7|68064.7|68073.4|68058.4|68093.6|68078.6|68057.7|68042.7|728
1704204000000|2024-01-02 14:00:00|68073.5|68058.5|68088.8|68073.8|68094.3|68077.1|68044.4|68029.4|797
1704204300000|2024-01-02 14:05:00|68092.8|68072.8|68101.2|68081.2|68117.4|68097.4|68089.4|68069.4|742
1704204600000|2024-01-02 14:10:00|68101.4|68081.4|68116.9|68096.9|68124.2|68104.2|68097.5|68077.5|712
1704204900000|2024-01-02 14:15:00|68117|68097|68104.3|68089.3|68125|68105|68098.5|68083.5|683
1704205200000|2024-01-02 14:20:00|68104.4|68089.4|68088.9|68073.9|68108.4|68093.4|68078.9|68063.9|636
1704205500000|2024-01-02 14:25:00|68090.7|68075.7|68077.2|68062.2|68091.4|68076.4|68068.9|68048.9|733
1704205800000|2024-01-02 14:30:00|68077.3|68062.3|68045.2|68030.2|68082.9|68067.9|68045|68030|810
1704206100000|2024-01-02 14:35:00|68045.1|68030.1|68042|68022|68064|68046|68027.9|68008.1|779
1704206400000|2024-01-02 14:40:00|68041.8|68021.8|68048.1|68028.1|68067.8|68050.2|68008|67988|796
1704206700000|2024-01-02 14:45:00|68035.1|68015.1|68065.8|68050.8|68080.6|68065.6|68006.1|67986.1|898
1704207000000|2024-01-02 14:50:00|68065.5|68050.5|68063.2|68048.2|68067.6|68051.3|68026.9|68006.9|871
1704207300000|2024-01-02 14:55:00|68063.4|68048.4|68012.6|67992.6|68076.1|68059.5|68012.6|67992.6|861
1704207600000|2024-01-02 15:00:00|68011.8|67991.8|68025|68005|68032.8|68012.8|67977.7|67962.1|821
1704207900000|2024-01-02 15:05:00|68025.2|68005.2|68048|68028|68060.1|68040.1|68014|67994|827
1704208200000|2024-01-02 15:10:00|68047.8|68027.8|68042.8|68027.8|68058.5|68039.9|68027.2|68010.3|859
1704208500000|2024-01-02 15:15:00|68042.7|68027.7|68041.7|68021.7|68070.9|68055.9|68019.5|68001.1|811
1704208800000|2024-01-02 15:20:00|68040|68025|68026.3|68011.3|68060.2|68040.2|68022.1|68004.8|785
1704209100000|2024-01-02 15:25:00|68026.4|68011.4|68032|68017|68053.8|68038.8|68018.1|68003.1|815
1704209400000|2024-01-02 15:30:00|68033.6|68018.6|68058.3|68043.3|68069.8|68054.8|68033.5|68018.5|772
1704209700000|2024-01-02 15:35:00|68057.9|68042.9|68063.1|68048.1|68092.5|68077.5|68052.7|68037.2|828
1704210000000|2024-01-02 15:40:00|68064.2|68049.2|68074.5|68059.5|68090.8|68075.8|68055.5|68040.5|852
1704210300000|2024-01-02 15:45:00|68074.6|68059.6|68091.2|68076.2|68092|68077|68055.9|68040.9|744
1704210600000|2024-01-02 15:50:00|68091.3|68076.3|68115.2|68095.2|68116.5|68096.5|68077.9|68060.1|729
1704210900000|2024-01-02 15:55:00|68116.6|68096.6|68133.1|68113.1|68146|68131|68096|68079.7|822
1704211200000|2024-01-02 16:00:00|68132.8|68112.8|68127.9|68107.9|68149.9|68132.1|68120.4|68105.4|758
1704211500000|2024-01-02 16:05:00|68129|68109|68073.2|68058.2|68129.7|68109.7|68073.1|68057.6|610
1704211800000|2024-01-02 16:10:00|68071.9|68056.9|68044.7|68029.7|68071.9|68056.9|68040.6|68023.5|641
1704212100000|2024-01-02 16:15:00|68044.8|68029.8|68045.4|68025.4|68059.5|68039.5|68038.3|68018.3|664
1704212400000|2024-01-02 16:20:00|68043.6|68023.6|68027.4|68007.4|68051.7|68031.7|68024|68006|648
1704212700000|2024-01-02 16:25:00|68027.5|68007.5|68042.9|68022.9|68042.9|68026.8|68019.5|67999.5|633
1704213000000|2024-01-02 16:30:00|68044|68024|68073.3|68053.3|68077.9|68057.9|68042.9|68022.9|664
1704213300000|2024-01-02 16:35:00|68073.1|68053.1|68103.3|68083.3|68106.2|68086.2|68067|68047|610
1704213600000|2024-01-02 16:40:00|68104.3|68084.3|68117.6|68097.6|68126.9|68111.9|68100.3|68080.3|513
1704213900000|2024-01-02 16:45:00|68117.5|68097.5|68068.5|68053.5|68117.5|68097.5|68068.5|68053.5|570
1704214200000|2024-01-02 16:50:00|68068.7|68053.7|68061.3|68046.3|68071.6|68056.6|68052.4|68033.3|526
1704214500000|2024-01-02 16:55:00|68061.1|68046.1|68051.8|68036.8|68063.5|68048.5|68043.1|68028.1|562
1704214800000|2024-01-02 17:00:00|68052|68037|68054.1|68039.1|68059.9|68044.9|68044.1|68029.1|527
1704215100000|2024-01-02 17:05:00|68054.2|68039.2|68091.2|68071.2|68094.3|68074.3|68054|68039|436
1704215400000|2024-01-02 17:10:00|68090.8|68070.8|68098.7|68078.7|68114.9|68094.9|68090.8|68070.8|538
1704215700000|2024-01-02 17:15:00|68098.6|68078.6|68110.4|68090.4|68129.3|68109.3|68089.5|68069.5|584
1704216000000|2024-01-02 17:20:00|68110.3|68090.3|68078.5|68058.5|68110.5|68091.1|68077.5|68057.5|605
1704216300000|2024-01-02 17:25:00|68079|68059|68077.8|68057.8|68081|68061|68063.6|68043.6|474
1704216600000|2024-01-02 17:30:00|68078.6|68058.6|68081.1|68061.1|68084.2|68064.2|68061.4|68041.4|467
1704216900000|2024-01-02 17:35:00|68078.4|68058.4|68071.7|68051.7|68081.2|68061.2|68063.1|68043.1|378
1704217200000|2024-01-02 17:40:00|68071.6|68051.6|68082.2|68062.2|68083.7|68063.7|68067.6|68047.6|470
1704217500000|2024-01-02 17:45:00|68082|68062|68077.4|68057.4|68090.8|68070.8|68073.4|68053.4|488
1704217800000|2024-01-02 17:50:00|68077.5|68057.5|68078.6|68058.6|68088.3|68068.3|68072.2|68052.2|441
1704218100000|2024-01-02 17:55:00|68078.7|68058.7|68083.5|68063.5|68107.7|68087.7|68078.7|68058.7|579
1704218400000|2024-01-02 18:00:00|68084|68064|68082.9|68062.9|68097|68077|68076.8|68056.8|510
1704218700000|2024-01-02 18:05:00|68083|68063|68089.4|68069.4|68103.6|68083.6|68076|68059.5|428
1704219000000|2024-01-02 18:10:00|68089.5|68069.5|68067.3|68047.3|68092.5|68072.5|68056.1|68036.1|524
1704219300000|2024-01-02 18:15:00|68067.4|68047.4|68061.3|68041.3|68070.2|68050.2|68058.4|68038.4|427
1704219600000|2024-01-02 18:20:00|68061.2|68041.2|68064.9|68044.9|68065|68045|68052.4|68032.4|451
1704219900000|2024-01-02 18:25:00|68065.4|68045.4|68065.6|68045.6|68067.4|68047.4|68056.8|68036.8|465
1704220200000|2024-01-02 18:30:00|68065.4|68045.4|68064.1|68044.1|68070.4|68050.4|68062|68042|384
1704220500000|2024-01-02 18:35:00|68065.1|68045.1|68085.2|68065.2|68091|68071|68065.1|68045.1|409
1704220800000|2024-01-02 18:40:00|68085.3|68065.3|68103.6|68083.6|68106.8|68086.8|68085.3|68065.3|426
1704221100000|2024-01-02 18:45:00|68103.7|68083.7|68095.6|68075.6|68104.1|68084.1|68090.9|68070.9|422
1704221400000|2024-01-02 18:50:00|68096|68076|68104.9|68084.9|68111.1|68091.1|68095.8|68075.8|464
1704221700000|2024-01-02 18:55:00|68105|68085|68114.9|68094.9|68116.3|68096.3|68097.4|68077.4|496
1704222000000|2024-01-02 19:00:00|68114.8|68094.8|68127.1|68107.1|68129.6|68109.6|68112.3|68092.3|472
1704222300000|2024-01-02 19:05:00|68127.2|68107.2|68130.3|68110.3|68139.2|68119.2|68123.7|68103.7|368
1704222600000|2024-01-02 19:10:00|68130.2|68110.2|68114.8|68094.8|68130.3|68110.3|68109|68089|370
1704222900000|2024-01-02 19:15:00|68114.7|68094.7|68122.3|68102.3|68128.4|68108.4|68113.6|68093.6|409
1704223200000|2024-01-02 19:20:00|68122.2|68102.2|68109.7|68089.7|68125.7|68105.7|68104.8|68084.8|347
1704223500000|2024-01-02 19:25:00|68109.8|68089.8|68098.4|68078.4|68116.1|68096.1|68096|68076|377
1704223800000|2024-01-02 19:30:00|68098.5|68078.5|68117.8|68097.8|68118.9|68098.9|68093.5|68073.5|320
1704224100000|2024-01-02 19:35:00|68117.7|68097.7|68114.7|68094.7|68119.9|68099.9|68105.6|68085.6|288
1704224400000|2024-01-02 19:40:00|68114.6|68094.6|68108|68088|68114.7|68094.7|68104.3|68084.3|268
1704224700000|2024-01-02 19:45:00|68108.4|68088.4|68125.5|68105.5|68126.2|68106.2|68103.4|68083.4|388
1704225000000|2024-01-02 19:50:00|68126.3|68106.3|68113.5|68093.5|68126.4|68106.4|68111.7|68091.7|393
1704225300000|2024-01-02 19:55:00|68113.6|68093.6|68119|68099|68126.5|68106.5|68113.2|68093.2|432
1704225600000|2024-01-02 20:00:00|68118.9|68098.9|68122.7|68102.7|68124.2|68106.2|68112.8|68092.8|354
1704225900000|2024-01-02 20:05:00|68122.6|68102.6|68101.9|68081.9|68124.1|68104.1|68095|68075|411
1704226200000|2024-01-02 20:10:00|68101.8|68081.8|68107.2|68087.2|68107.7|68087.7|68089.7|68069.7|327
1704226500000|2024-01-02 20:15:00|68107.3|68087.3|68103.9|68083.9|68109.7|68089.7|68093.7|68073.7|384
1704226800000|2024-01-02 20:20:00|68104|68084|68096.8|68076.8|68105.4|68085.4|68093.9|68073.9|315
1704227100000|2024-01-02 20:25:00|68096.7|68076.7|68122.3|68102.3|68122.8|68102.8|68096.7|68076.7|329
1704227400000|2024-01-02 20:30:00|68122.4|68102.4|68106.6|68086.6|68122.4|68102.4|68102.5|68082.5|456
1704227700000|2024-01-02 20:35:00|68106.4|68086.4|68109.1|68089.1|68115.3|68095.3|68101.2|68081.2|414
1704228000000|2024-01-02 20:40:00|68109|68089|68111.2|68091.2|68112.9|68092.9|68103.9|68083.9|379
1704228300000|2024-01-02 20:45:00|68111.3|68091.3|68114.6|68094.6|68117.9|68097.9|68105|68085|388
1704228600000|2024-01-02 20:50:00|68114.5|68094.5|68107.9|68087.9|68114.5|68094.5|68104.8|68084.8|410
1704228900000|2024-01-02 20:55:00|68106.8|68086.8|68151.6|68131.6|68153.8|68133.8|68106.8|68086.8|598
1704229200000|2024-01-02 21:00:00|68152.2|68132.2|68153.3|68133.3|68169.7|68149.7|68152.1|68132.1|426
1704229500000|2024-01-02 21:05:00|68153.1|68133.1|68172|68152|68173|68153|68151.8|68131.8|274
1704229800000|2024-01-02 21:10:00|68172.2|68152.2|68158.1|68138.1|68172.3|68152.3|68158|68138|285
1704230100000|2024-01-02 21:15:00|68158.2|68138.2|68164|68144|68164.2|68144.2|68157|68137|242
1704230400000|2024-01-02 21:20:00|68163.8|68143.8|68155|68135|68164.6|68144.6|68152.4|68132.4|213
1704230700000|2024-01-02 21:25:00|68155.1|68135.1|68172.5|68152.5|68173.3|68153.3|68152.8|68132.8|254
1704231000000|2024-01-02 21:30:00|68177.4|68157.4|68170.1|68150.1|68177.4|68157.4|68164.5|68144.5|366
1704231300000|2024-01-02 21:35:00|68170.2|68150.2|68161|68141|68170.6|68150.6|68154|68134|397
1704231600000|2024-01-02 21:40:00|68157.8|68137.8|68156.8|68136.8|68162|68142|68146.6|68126.4|591
1704231900000|2024-01-02 21:45:00|68154.7|68134.7|68141.4|68115.2|68155.7|68135.7|68141.4|68113.9|442
1704232200000|2024-01-02 21:50:00|68141.5|68115.3|68147|68127|68149.4|68129.4|68140.3|68114.9|350
1704232500000|2024-01-02 21:55:00|68146.8|68126.8|68172.7|68101.4|68180.6|68129.6|68146.8|68079.7|621
1704232800000|2024-01-02 22:00:00|68172.9|68101.6|68164.1|68065.1|68172.9|68101.6|68160.4|68062.3|72
1704233100000|2024-01-02 22:05:00|68166.4|68067.4|68153.3|68089.1|68166.4|68092.3|68146.4|68064.2|107
1704233400000|2024-01-02 22:10:00|68153.2|68088.5|68159.7|68093.6|68166.5|68111.4|68151.8|68087.7|126
1704233700000|2024-01-02 22:15:00|68160|68093.8|68159.5|68093.1|68174.9|68122.2|68158.3|68088.4|192
1704234000000|2024-01-02 22:20:00|68159.4|68093|68165.5|68098.6|68168.3|68115.2|68151.2|68090.7|185
1704234300000|2024-01-02 22:25:00|68165.4|68098.7|68167.9|68110.9|68172.6|68121.2|68161.1|68091.3|152
1704234600000|2024-01-02 22:30:00|68169.5|68115.4|68163.2|68128.4|68169.5|68128.6|68162|68112.8|245
1704234900000|2024-01-02 22:35:00|68163.3|68128.5|68164.8|68130|68166.1|68133.5|68160.9|68128.3|338
1704235200000|2024-01-02 22:40:00|68164.7|68129.8|68162.9|68134.2|68166.1|68134.7|68162.1|68128.7|393
1704235500000|2024-01-02 22:45:00|68163.8|68133.7|68164|68127.9|68164.7|68133.7|68161.9|68127.3|220
1704235800000|2024-01-02 22:50:00|68163.9|68127.8|68159.1|68101|68166|68130.3|68152.2|68100.8|273
1704236100000|2024-01-02 22:55:00|68159.2|68101.1|68155.7|68124.8|68169.9|68129.8|68150.7|68093.7|242
1704236400000|2024-01-02 23:00:00|68155.8|68124.9|68146.8|68126.8|68156.7|68133|68140.7|68103.3|270
1704236700000|2024-01-02 23:05:00|68146.1|68126.1|68141.8|68121.8|68146.5|68126.5|68136.5|68116.5|153
1704237000000|2024-01-02 23:10:00|68141.9|68121.9|68141.4|68121.4|68142.6|68122.6|68137.9|68117.9|120
1704237300000|2024-01-02 23:15:00|68141.5|68121.5|68148.2|68128.2|68149.5|68129.5|68140.7|68120.7|138
1704237600000|2024-01-02 23:20:00|68148.1|68128.1|68147.3|68127.3|68153.7|68133.7|68145.8|68125.8|194
1704237900000|2024-01-02 23:25:00|68147.5|68127.5|68145.3|68125.3|68150.5|68130.5|68143.6|68123.6|217
1704238200000|2024-01-02 23:30:00|68145.6|68125.6|68146.7|68126.7|68151.8|68131.8|68145|68125|204
1704238500000|2024-01-02 23:35:00|68146.8|68126.8|68145.8|68125.8|68150.4|68130.4|68145.5|68125.5|106
1704238800000|2024-01-02 23:40:00|68145.7|68125.7|68152.1|68132.1|68154.5|68134.5|68144.9|68124.9|189
1704239100000|2024-01-02 23:45:00|68152.2|68132.2|68152.2|68132.2|68154|68134|68150.9|68130.9|217
1704239400000|2024-01-02 23:50:00|68152.1|68132.1|68141.6|68121.6|68152.5|68132.5|68141.6|68121.6|197
1704239700000|2024-01-02 23:55:00|68141.5|68121.5|68153.3|68133.3|68157.4|68137.4|68141.5|68121.5|195
1704240000000|2024-01-03 00:00:00|68153.2|68133.2|68146|68126|68155.2|68135.2|68144.8|68124.8|257
1704240300000|2024-01-03 00:05:00|68145.9|68125.9|68141.1|68121.1|68146.8|68126.8|68140.8|68120.8|239
1704240600000|2024-01-03 00:10:00|68141.2|68121.2|68133.8|68113.8|68141.2|68121.2|68133.8|68113.8|190
1704240900000|2024-01-03 00:15:00|68133.7|68113.7|68131.9|68111.9|68137.4|68117.4|68129.1|68109.1|188
1704241200000|2024-01-03 00:20:00|68132.1|68112.1|68116.5|68096.5|68132.1|68112.1|68116.4|68096.4|197
1704241500000|2024-01-03 00:25:00|68116.6|68096.6|68111.4|68091.4|68121.9|68101.9|68111.4|68091.4|232
1704241800000|2024-01-03 00:30:00|68111.3|68091.3|68109.5|68089.5|68113.6|68093.6|68102.7|68082.7|309
1704242100000|2024-01-03 00:35:00|68109.4|68089.4|68113.3|68093.3|68113.4|68093.4|68104.4|68084.4|252
1704242400000|2024-01-03 00:40:00|68113.4|68093.4|68110.3|68090.3|68120.2|68100.2|68109.6|68089.6|256
1704242700000|2024-01-03 00:45:00|68110.4|68090.4|68110.9|68090.9|68117.7|68097.7|68110.2|68090.2|218
1704243000000|2024-01-03 00:50:00|68111.1|68091.1|68117.3|68097.3|68117.9|68097.9|68107.1|68087.1|144
1704243300000|2024-01-03 00:55:00|68117.2|68097.2|68114.1|68094.1|68120.1|68100.1|68107.8|68087.8|211
1704243600000|2024-01-03 01:00:00|68114.2|68094.2|68109.8|68089.8|68120.7|68100.7|68099.6|68079.6|324
1704243900000|2024-01-03 01:05:00|68109.9|68089.9|68112.4|68092.4|68115.4|68095.4|68104.9|68084.9|248
1704244200000|2024-01-03 01:10:00|68112.3|68092.3|68104.5|68084.5|68115.3|68095.3|68104.4|68084.4|269
1704244500000|2024-01-03 01:15:00|68104.3|68084.3|68118.9|68098.9|68135.2|68115.2|68104.3|68084.3|438
1704244800000|2024-01-03 01:20:00|68118.3|68098.3|68115.2|68095.2|68128.5|68108.5|68111.6|68091.6|339
1704245100000|2024-01-03 01:25:00|68115.1|68095.1|68101.9|68081.9|68120.3|68100.3|68099|68079|382
1704245400000|2024-01-03 01:30:00|68101.4|68081.4|68091.5|68071.5|68104.9|68084.9|68089.7|68069.7|413
1704245700000|2024-01-03 01:35:00|68091.7|68071.7|68094.5|68074.5|68095.2|68075.2|68079.3|68059.3|276
1704246000000|2024-01-03 01:40:00|68094.6|68074.6|68079.2|68059.2|68095.4|68075.4|68079.2|68059.2|343
1704246300000|2024-01-03 01:45:00|68079.3|68059.3|68084.9|68064.9|68089.2|68069.2|68077.2|68057.2|299
1704246600000|2024-01-03 01:50:00|68084.8|68064.8|68088.4|68068.4|68091.3|68071.3|68083.6|68063.6|237
1704246900000|2024-01-03 01:55:00|68088.5|68068.5|68098.3|68078.3|68101.2|68081.2|68087.6|68067.6|301
1704247200000|2024-01-03 02:00:00|68098.2|68078.2|68088.3|68068.3|68106.8|68086.8|68087.9|68067.9|345
1704247500000|2024-01-03 02:05:00|68088.2|68068.2|68096.1|68076.1|68097.1|68077.1|68087.6|68067.6|327
1704247800000|2024-01-03 02:10:00|68096.3|68076.3|68101.2|68081.2|68105|68085|68096.3|68076.3|264
1704248100000|2024-01-03 02:15:00|68101.3|68081.3|68099.1|68079.1|68112.6|68092.6|68098.4|68078.4|244
1704248400000|2024-01-03 02:20:00|68099.2|68079.2|68106.3|68086.3|68106.9|68086.9|68097.4|68077.4|239
1704248700000|2024-01-03 02:25:00|68106.4|68086.4|68109.1|68089.1|68110.3|68090.3|68103.8|68083.8|215
1704249000000|2024-01-03 02:30:00|68109.3|68089.3|68103|68083|68109.5|68089.5|68102.3|68082.3|239
1704249300000|2024-01-03 02:35:00|68103.1|68083.1|68103.7|68083.7|68105.8|68085.8|68102.9|68082.9|189
1704249600000|2024-01-03 02:40:00|68103.6|68083.6|68105.2|68085.2|68107|68087|68102.8|68082.8|194
1704249900000|2024-01-03 02:45:00|68105.3|68085.3|68097.5|68077.5|68106.5|68086.5|68093.6|68073.6|231
1704250200000|2024-01-03 02:50:00|68097.4|68077.4|68093.1|68073.1|68098.5|68078.5|68092.6|68072.6|212
1704250500000|2024-01-03 02:55:00|68093.3|68073.3|68087.8|68067.8|68094.2|68074.2|68083.1|68063.1|319
1704250800000|2024-01-03 03:00:00|68087.7|68067.7|68089.3|68069.3|68096.6|68076.6|68087.7|68067.7|267
1704251100000|2024-01-03 03:05:00|68089.4|68069.4|68082.3|68062.3|68090.6|68070.6|68073.3|68053.3|288
1704251400000|2024-01-03 03:10:00|68082.4|68062.4|68109.2|68089.2|68109.2|68089.2|68077.8|68057.8|229
1704251700000|2024-01-03 03:15:00|68109.1|68089.1|68097.5|68077.5|68109.1|68089.1|68096.3|68076.3|283
1704252000000|2024-01-03 03:20:00|68098.1|68078.1|68096.4|68076.4|68111.3|68091.3|68095.1|68075.1|274
1704252300000|2024-01-03 03:25:00|68096.5|68076.5|68081.2|68061.2|68098.8|68078.8|68081.2|68061.2|240
1704252600000|2024-01-03 03:30:00|68080.8|68060.8|68071|68051|68080.9|68060.9|68069.9|68049.9|176
1704252900000|2024-01-03 03:35:00|68070.9|68050.9|68051.5|68031.5|68075.7|68055.7|68046.6|68026.6|285
1704253200000|2024-01-03 03:40:00|68051.6|68031.6|68045.2|68025.2|68054.4|68034.4|68045.2|68025.2|193
1704253500000|2024-01-03 03:45:00|68045.3|68025.3|68031.7|68011.7|68045.7|68025.7|68029.9|68009.9|278
1704253800000|2024-01-03 03:50:00|68030.9|68010.9|68041.1|68021.1|68045.3|68025.3|68026.6|68006.6|327
1704254100000|2024-01-03 03:55:00|68041.2|68021.2|68035|68015|68044.2|68024.2|68033.5|68013.5|326
1704254400000|2024-01-03 04:00:00|68035.2|68015.2|68031.2|68011.2|68038.2|68018.2|68025.9|68005.9|241
1704254700000|2024-01-03 04:05:00|68031.3|68011.3|68041.2|68021.2|68041.3|68021.3|68031.2|68011.2|194
1704255000000|2024-01-03 04:10:00|68041.1|68021.1|68036.4|68016.4|68041.9|68021.9|68032.4|68012.4|229
1704255300000|2024-01-03 04:15:00|68036.1|68016.1|68037.4|68017.4|68038.5|68018.5|68032.7|68012.7|273
1704255600000|2024-01-03 04:20:00|68037.7|68017.7|68029.7|68009.7|68037.9|68017.9|68029.6|68009.6|243
1704255900000|2024-01-03 04:25:00|68028.7|68008.7|68037.8|68017.8|68038.2|68018.2|68027.9|68007.9|196
1704256200000|2024-01-03 04:30:00|68038.3|68018.3|68031.9|68011.9|68038.6|68018.6|68029.8|68009.8|202
1704256500000|2024-01-03 04:35:00|68032.1|68012.1|68041.3|68021.3|68042.2|68022.2|68029.5|68009.5|190
1704256800000|2024-01-03 04:40:00|68041.4|68021.4|68041.8|68021.8|68044.2|68024.2|68037.3|68017.3|203
1704257100000|2024-01-03 04:45:00|68041.9|68021.9|68044.4|68024.4|68045.1|68025.1|68041|68021|144
1704257400000|2024-01-03 04:50:00|68044.3|68024.3|68047|68027|68047.6|68027.6|68043.7|68023.7|177
1704257700000|2024-01-03 04:55:00|68046.9|68026.9|68025.8|68005.8|68047.8|68027.8|68025.7|68005.7|228
1704258000000|2024-01-03 05:00:00|68025.6|68005.6|68032.8|68012.8|68033|68013|68022.3|68002.3|327
1704258300000|2024-01-03 05:05:00|68032.9|68012.9|68039.4|68019.4|68039.6|68019.6|68031|68011|195
1704258600000|2024-01-03 05:10:00|68039.5|68019.5|68038.3|68018.3|68041.2|68021.2|68032.3|68012.3|242
1704258900000|2024-01-03 05:15:00|68038.2|68018.2|68034.9|68014.9|68038.2|68018.2|68032.5|68012.5|250
1704259200000|2024-01-03 05:20:00|68034.8|68014.8|68034.1|68014.1|68037.1|68017.1|68032.8|68012.8|274
1704259500000|2024-01-03 05:25:00|68034.3|68014.3|68052.2|68032.2|68052.6|68032.6|68029.8|68009.8|287
1704259800000|2024-01-03 05:30:00|68052.7|68032.7|68047.2|68027.2|68052.7|68032.7|68042.5|68022.5|293
1704260100000|2024-01-03 05:35:00|68047.4|68027.4|68047.3|68027.3|68048.5|68028.5|68038.2|68018.2|292
1704260400000|2024-01-03 05:40:00|68047.4|68027.4|68067.7|68047.7|68071.1|68051.1|68047.4|68027.4|243
1704260700000|2024-01-03 05:45:00|68067.8|68047.8|68077.2|68057.2|68077.2|68057.2|68067.3|68047.3|317
1704261000000|2024-01-03 05:50:00|68077.3|68057.3|68086.9|68066.9|68092.5|68072.5|68072.6|68052.6|255
1704261300000|2024-01-03 05:55:00|68086.7|68066.7|68102.2|68082.2|68102.2|68082.2|68086.4|68066.4|379
1704261600000|2024-01-03 06:00:00|68102|68082|68082.1|68062.1|68102.2|68082.2|68081.8|68061.8|309
1704261900000|2024-01-03 06:05:00|68082.5|68062.5|68081.9|68061.9|68086.3|68066.3|68072.6|68052.6|284
1704262200000|2024-01-03 06:10:00|68082|68062|68068.3|68048.3|68083|68063|68068.3|68048.3|365
1704262500000|2024-01-03 06:15:00|68068.2|68048.2|68072.2|68052.2|68077.7|68057.7|68068.2|68048.2|301
1704262800000|2024-01-03 06:20:00|68072.4|68052.4|68072.6|68052.6|68079|68059|68072.2|68052.2|277
1704263100000|2024-01-03 06:25:00|68072.7|68052.7|68060.9|68040.9|68072.7|68052.7|68057.4|68037.4|372
1704263400000|2024-01-03 06:30:00|68061|68041|68056.2|68036.2|68062.9|68042.9|68055.5|68035.5|330
1704263700000|2024-01-03 06:35:00|68056.3|68036.3|68049.6|68029.6|68057.5|68037.5|68046.8|68026.8|276
1704264000000|2024-01-03 06:40:00|68049.7|68029.7|68054.7|68034.7|68058.1|68038.1|68049.2|68029.2|233
1704264300000|2024-01-03 06:45:00|68055.6|68035.6|68050.9|68030.9|68055.7|68035.7|68049|68029|313
1704264600000|2024-01-03 06:50:00|68050.7|68030.7|68048.2|68028.2|68050.8|68030.8|68036.3|68016.3|296
1704264900000|2024-01-03 06:55:00|68048.3|68028.3|68049|68029|68049.4|68029.4|68038.2|68018.2|324
1704265200000|2024-01-03 07:00:00|68050.7|68030.7|68067.4|68047.4|68073|68053|68046.2|68026.2|511
1704265500000|2024-01-03 07:05:00|68067.3|68047.3|68048.1|68028.1|68071.1|68051.1|68044.5|68024.5|447
1704265800000|2024-01-03 07:10:00|68048|68028|68072.8|68052.8|68076|68056|68043.5|68023.5|525
1704266100000|2024-01-03 07:15:00|68072.7|68052.7|68085.1|68065.1|68095.1|68075.1|68072.7|68052.7|545
1704266400000|2024-01-03 07:20:00|68086.1|68066.1|68058.7|68038.7|68090.7|68070.7|68054.4|68034.4|546
1704266700000|2024-01-03 07:25:00|68058.4|68038.4|68057.7|68037.7|68069.4|68049.4|68049.6|68029.6|431
1704267000000|2024-01-03 07:30:00|68057.9|68037.9|68041.3|68021.3|68060.6|68040.6|68026|68006|577
1704267300000|2024-01-03 07:35:00|68041.2|68021.2|68044.7|68024.7|68057|68037|68039.4|68019.4|485
1704267600000|2024-01-03 07:40:00|68045.2|68025.2|68058.2|68038.2|68058.3|68038.3|68041.1|68021.1|456
1704267900000|2024-01-03 07:45:00|68058.4|68038.4|68064.1|68044.1|68071.1|68051.1|68057.5|68037.5|436
1704268200000|2024-01-03 07:50:00|68064.2|68044.2|68034.8|68014.8|68066.4|68046.4|68033.7|68013.7|456
1704268500000|2024-01-03 07:55:00|68034.9|68014.9|68037.3|68017.3|68044.3|68024.3|68022.4|68002.4|543
1704268800000|2024-01-03 08:00:00|68039.1|68019.1|68037.5|68017.5|68061.6|68041.6|68017.4|67997.4|720
1704269100000|2024-01-03 08:05:00|68037.6|68017.6|68015.9|67995.9|68041.9|68021.9|68012.9|67992.9|630
1704269400000|2024-01-03 08:10:00|68016.1|67996.1|68014.7|67994.7|68038.6|68018.6|68004.5|67984.5|617
1704269700000|2024-01-03 08:15:00|68013.4|67993.4|68018|67998|68036.1|68016.1|68012.4|67992.4|520
1704270000000|2024-01-03 08:20:00|68018.1|67998.1|68050.3|68030.3|68050.3|68030.3|68012.6|67992.6|573
1704270300000|2024-01-03 08:25:00|68050.5|68030.5|68083.3|68063.3|68098|68078|68046.4|68026.4|684
1704270600000|2024-01-03 08:30:00|68083.5|68063.5|68091.3|68071.3|68100.7|68080.7|68074|68054|622
1704270900000|2024-01-03 08:35:00|68091.2|68071.2|68065.2|68045.2|68091.2|68071.2|68062.2|68042.2|581
1704271200000|2024-01-03 08:40:00|68065.5|68045.5|68070.8|68050.8|68092.9|68072.9|68058.1|68038.1|634
1704271500000|2024-01-03 08:45:00|68070.7|68050.7|68094.3|68074.3|68094.8|68074.8|68068.1|68048.1|587
1704271800000|2024-01-03 08:50:00|68095.3|68075.3|68092.6|68072.6|68109.9|68089.9|68088.6|68068.6|596
1704272100000|2024-01-03 08:55:00|68096|68076|68102.3|68082.3|68112.8|68092.8|68087.2|68067.2|546
1704272400000|2024-01-03 09:00:00|68102.4|68082.4|68082.8|68062.8|68108.9|68088.9|68081.7|68061.7|629
1704272700000|2024-01-03 09:05:00|68082.7|68062.7|68108.9|68093.9|68115.3|68097.7|68077.5|68060.2|577
1704273000000|2024-01-03 09:10:00|68108.3|68093.3|68160.4|68140.4|68164.5|68144.5|68108.3|68093.3|616
1704273300000|2024-01-03 09:15:00|68161.4|68141.4|68177.5|68157.5|68205.7|68185.7|68150|68130|671
1704273600000|2024-01-03 09:20:00|68175.4|68155.4|68171.5|68151.5|68187.6|68167.6|68171.1|68151.1|562
1704273900000|2024-01-03 09:25:00|68171.2|68151.2|68188.1|68168.1|68200.2|68180.2|68168.5|68148.5|546
1704274200000|2024-01-03 09:30:00|68188|68168|68172|68152|68188.5|68168.5|68163.5|68143.5|536
1704274500000|2024-01-03 09:35:00|68171.7|68151.7|68154.9|68134.9|68173.7|68153.7|68154.6|68134.6|562
1704274800000|2024-01-03 09:40:00|68154.8|68134.8|68185.9|68165.9|68186.5|68166.5|68154.1|68134.1|590
1704275100000|2024-01-03 09:45:00|68185.8|68165.8|68202.1|68182.1|68203|68183|68171.5|68151.5|554
1704275400000|2024-01-03 09:50:00|68202.4|68182.4|68202.5|68182.5|68213.2|68193.2|68190.4|68173.7|557
1704275700000|2024-01-03 09:55:00|68202.6|68182.6|68203.9|68183.9|68211.4|68191.4|68200|68180|537
1704276000000|2024-01-03 10:00:00|68204.1|68184.1|68196.8|68176.8|68217.5|68200.2|68187.1|68167.1|531
1704276300000|2024-01-03 10:05:00|68196.6|68176.6|68204.4|68189.4|68211.1|68196.1|68189.6|68174.6|518
1704276600000|2024-01-03 10:10:00|68204.5|68189.5|68206.8|68191.8|68214.5|68199.5|68197.7|68182.7|536
1704276900000|2024-01-03 10:15:00|68207.2|68192.2|68229.6|68214.6|68229.6|68214.6|68207.2|68192.2|542
1704277200000|2024-01-03 10:20:00|68229.7|68214.7|68218.7|68203.7|68245.5|68230.5|68215.7|68200.7|508
1704277500000|2024-01-03 10:25:00|68218.8|68203.8|68244.1|68224.1|68244.1|68226.8|68218.8|68203.8|488
1704277800000|2024-01-03 10:30:00|68245.9|68225.9|68223.2|68203.2|68247.2|68227.2|68213.4|68198.4|537
1704278100000|2024-01-03 10:35:00|68223.3|68203.3|68257.8|68237.8|68260.6|68244.5|68219.3|68203.1|560
1704278400000|2024-01-03 10:40:00|68257.7|68237.7|68255|68235|68262.7|68247.3|68242.2|68227.2|520
1704278700000|2024-01-03 10:45:00|68254.9|68234.9|68246.8|68226.8|68256.7|68236.7|68234.7|68216.9|503
1704279000000|2024-01-03 10:50:00|68246|68226|68227.3|68207.3|68246|68226|68214.9|68194.9|527
1704279300000|2024-01-03 10:55:00|68227.5|68207.5|68254.1|68234.1|68255.3|68235.3|68227.2|68207.2|487
1704279600000|2024-01-03 11:00:00|68254|68234|68272.2|68252.2|68275.8|68255.8|68242.3|68222.3|679
1704279900000|2024-01-03 11:05:00|68272|68252|68277.3|68257.3|68283.6|68265.5|68257.1|68237.1|649
1704280200000|2024-01-03 11:10:00|68277.7|68257.7|68287.6|68267.6|68289.1|68269.1|68269.6|68249.6|641
1704280500000|2024-01-03 11:15:00|68288.5|68268.5|68273.9|68253.9|68298.8|68278.8|68270.3|68250.3|479
1704280800000|2024-01-03 11:20:00|68274|68254|68284.8|68264.8|68291.7|68275.1|68271.4|68251.4|495
1704281100000|2024-01-03 11:25:00|68284.9|68264.9|68288.5|68268.5|68294.9|68274.9|68281.8|68261.8|489
1704281400000|2024-01-03 11:30:00|68288.4|68268.4|68308.6|68288.6|68318|68298|68288.4|68268.4|628
1704281700000|2024-01-03 11:35:00|68309.1|68289.1|68300.9|68280.9|68309.2|68290.1|68284.9|68264.9|628
1704282000000|2024-01-03 11:40:00|68300.4|68280.4|68320.2|68300.2|68334.7|68314.7|68298.5|68278.5|637
1704282300000|2024-01-03 11:45:00|68320.4|68300.4|68306.2|68286.2|68327.9|68307.9|68303.1|68284.7|608
1704282600000|2024-01-03 11:50:00|68306.1|68286.1|68310.4|68290.4|68321.3|68301.3|68305.8|68285.8|566
1704282900000|2024-01-03 11:55:00|68310.5|68290.5|68312.9|68292.9|68323|68304|68306.2|68286.2|535
1704283200000|2024-01-03 12:00:00|68313|68293|68305.6|68285.6|68314.2|68294.2|68294|68274|532
1704283500000|2024-01-03 12:05:00|68305.5|68285.5|68301|68281|68324.8|68304.8|68300.9|68281|549
1704283800000|2024-01-03 12:10:00|68300.9|68280.9|68271.9|68251.9|68305.7|68285.7|68271.1|68251.1|628
1704284100000|2024-01-03 12:15:00|68271.4|68251.4|68249.7|68229.7|68275.4|68256.8|68243.3|68223.3|574
1704284400000|2024-01-03 12:20:00|68248.5|68228.5|68261.3|68241.3|68261.3|68241.3|68230.5|68210.5|624
1704284700000|2024-01-03 12:25:00|68262.2|68242.2|68265.1|68250.1|68266.6|68251.6|68245.9|68229.4|565
1704285000000|2024-01-03 12:30:00|68265.6|68250.6|68270.7|68255.7|68274|68259|68253.4|68233.4|510
1704285300000|2024-01-03 12:35:00|68270.6|68255.6|68311.9|68291.9|68313.2|68293.2|68265.6|68250.6|539
1704285600000|2024-01-03 12:40:00|68311.8|68291.8|68302.2|68287.2|68315.2|68295.2|68290.4|68275.4|552
1704285900000|2024-01-03 12:45:00|68302.4|68287.4|68307|68292|68310.3|68295.3|68288.7|68273.7|440
1704286200000|2024-01-03 12:50:00|68306.9|68291.9|68290|68270|68309.5|68294.5|68274.3|68257.6|527
1704286500000|2024-01-03 12:55:00|68290.1|68270.1|68324|68309|68340.1|68322|68290.1|68270.1|583
1704286800000|2024-01-03 13:00:00|68325.3|68310.3|68318.2|68298.2|68332.2|68312.6|68302.5|68282.5|680
1704287100000|2024-01-03 13:05:00|68318.1|68298.1|68313.4|68293.4|68323.6|68305.7|68306|68286|630
1704287400000|2024-01-03 13:10:00|68313.3|68293.3|68317.8|68302.8|68321.7|68306.7|68297.3|68282.3|603
1704287700000|2024-01-03 13:15:00|68317.9|68302.9|68323.9|68303.9|68334.3|68319.3|68309.6|68294.2|620
1704288000000|2024-01-03 13:20:00|68323.6|68303.6|68344.2|68324.2|68368.6|68348.6|68312.6|68292.6|733
1704288300000|2024-01-03 13:25:00|68344.1|68324.1|68300.8|68280.8|68344.1|68324.1|68293.7|68273.7|734
1704288600000|2024-01-03 13:30:00|68297.9|68277.9|68260.9|68240.9|68309.1|68289.1|68253.2|68233.2|735
1704288900000|2024-01-03 13:35:00|68260.8|68240.8|68250.5|68235.5|68275|68255|68247.6|68227.7|673
1704289200000|2024-01-03 13:40:00|68252|68237|68298.8|68278.8|68301.7|68281.7|68241|68223.6|780
1704289500000|2024-01-03 13:45:00|68300.7|68280.7|68310.4|68290.4|68313.2|68294.5|68285.3|68266.9|796
1704289800000|2024-01-03 13:50:00|68309.5|68289.5|68308.9|68288.9|68313.5|68293.5|68289.1|68269.1|709
1704290100000|2024-01-03 13:55:00|68307.7|68287.7|68297.5|68277.5|68334.7|68314.7|68291.4|68274.6|765
1704290400000|2024-01-03 14:00:00|68297.4|68277.4|68315.1|68295.1|68320.8|68300.8|68281.2|68261.2|700
1704290700000|2024-01-03 14:05:00|68315|68295|68321.8|68301.8|68341.6|68326.6|68314.2|68294.2|759
1704291000000|2024-01-03 14:10:00|68323.2|68303.2|68338.9|68318.9|68349.2|68329.2|68321.2|68301.9|751
1704291300000|2024-01-03 14:15:00|68338.8|68318.8|68324.5|68309.5|68348.4|68328.4|68322.7|68307.7|679
1704291600000|2024-01-03 14:20:00|68324.6|68309.6|68346.2|68326.2|68360.7|68345.7|68320.9|68305.9|719
1704291900000|2024-01-03 14:25:00|68346.3|68326.3|68335.5|68315.5|68346.5|68326.5|68309.2|68289.2|680
1704292200000|2024-01-03 14:30:00|68335.4|68315.4|68326.9|68306.9|68350.8|68330.8|68313|68297.4|842
1704292500000|2024-01-03 14:35:00|68327|68307|68336.7|68316.7|68367.4|68347.4|68319.4|68299.4|867
1704292800000|2024-01-03 14:40:00|68337.1|68317.1|68318|68298|68340.5|68320.5|68310.8|68294.1|687
1704293100000|2024-01-03 14:45:00|68318.1|68298.1|68286.3|68266.3|68330.9|68310.9|68286.2|68266.2|752
1704293400000|2024-01-03 14:50:00|68286.2|68266.2|68314.7|68299.7|68340.4|68320.4|68262.2|68242.2|769
1704293700000|2024-01-03 14:55:00|68316.6|68301.6|68319.5|68281.4|68332|68316.2|68303.8|68280.8|646
1704294000000|2024-01-03 15:00:00|68364.4|68316.9|68208.6|68188.6|68364.4|68316.9|68185.6|68165.6|1067
1704294300000|2024-01-03 15:05:00|68208.3|68188.3|68278.4|68263.4|68278.8|68263.8|68199|68182|976
1704294600000|2024-01-03 15:10:00|68278|68263|68323.7|68308.7|68329.2|68309.2|68267.3|68247.3|939
1704294900000|2024-01-03 15:15:00|68323|68308|68312|68297|68357.6|68337.6|68304.9|68285.5|816
1704295200000|2024-01-03 15:20:00|68311.8|68296.8|68337.6|68317.6|68362.1|68342.1|68310.6|68295.6|887
1704295500000|2024-01-03 15:25:00|68336.7|68316.7|68329.1|68309.1|68336.7|68316.7|68276.5|68256.5|893
1704295800000|2024-01-03 15:30:00|68331.2|68311.2|68355.5|68340.5|68372.1|68352.1|68310|68290|904
1704296100000|2024-01-03 15:35:00|68353.5|68338.5|68378.8|68358.8|68391.8|68374|68330.1|68312.5|865
1704296400000|2024-01-03 15:40:00|68381.4|68361.4|68370.5|68355.5|68397.2|68378.7|68367|68352|825
1704296700000|2024-01-03 15:45:00|68370.6|68355.6|68421.1|68401.1|68432.9|68412.9|68370.6|68355.6|850
1704297000000|2024-01-03 15:50:00|68421.4|68401.4|68428.1|68408.1|68432.2|68412.2|68399.2|68379.2|861
1704297300000|2024-01-03 15:55:00|68427.4|68412.4|68394.1|68379.1|68434.3|68419.3|68384.3|68369.3|794
1704297600000|2024-01-03 16:00:00|68394.2|68379.2|68370.3|68355.3|68405.9|68390.9|68360.8|68342|824
1704297900000|2024-01-03 16:05:00|68370.4|68355.4|68379.5|68364.5|68395.6|68376.5|68365.2|68350.2|719
1704298200000|2024-01-03 16:10:00|68379.6|68364.6|68365.3|68345.3|68396.7|68376.7|68362|68342|758
1704298500000|2024-01-03 16:15:00|68365.5|68345.5|68328.3|68308.3|68365.5|68345.5|68324.8|68304.8|688
1704298800000|2024-01-03 16:20:00|68328.1|68308.1|68339.2|68319.2|68344|68324|68315.1|68295.1|677
1704299100000|2024-01-03 16:25:00|68340.4|68320.4|68347.9|68327.9|68349.3|68329.3|68321.4|68304.8|749
1704299400000|2024-01-03 16:30:00|68348.4|68328.4|68340.6|68320.6|68351.3|68331.3|68334.5|68314.5|688
1704299700000|2024-01-03 16:35:00|68336.2|68316.2|68352.4|68332.4|68354.4|68334.4|68332|68312|724
1704300000000|2024-01-03 16:40:00|68352|68332|68359.7|68339.7|68363.7|68343.7|68337.6|68318.4|662
1704300300000|2024-01-03 16:45:00|68360.8|68340.8|68371.1|68351.1|68371.2|68351.2|68345.6|68325.6|649
1704300600000|2024-01-03 16:50:00|68371|68351|68376.8|68356.8|68388.3|68368.3|68364.5|68344.5|621
1704300900000|2024-01-03 16:55:00|68377|68357|68376.5|68361.5|68385.8|68370.8|68373|68355.6|598
1704301200000|2024-01-03 17:00:00|68376.6|68361.6|68386.6|68366.6|68395.9|68375.9|68370.2|68350.2|574
1704301500000|2024-01-03 17:05:00|68386.7|68366.7|68400.7|68380.7|68403.5|68383.5|68378.8|68358.8|534
1704301800000|2024-01-03 17:10:00|68401|68381|68408.9|68388.9|68410.2|68390.2|68389|68369|552
1704302100000|2024-01-03 17:15:00|68409|68389|68396.9|68376.9|68409.2|68389.2|68394.5|68374.5|478
1704302400000|2024-01-03 17:20:00|68397|68377|68392.1|68372.1|68407.1|68387.1|68390.1|68370.1|529
1704302700000|2024-01-03 17:25:00|68391.9|68371.9|68377.1|68357.1|68398.6|68378.6|68375.1|68355.1|507
1704303000000|2024-01-03 17:30:00|68377.4|68357.4|68392.9|68372.9|68394.9|68374.9|68370.1|68350.1|518
1704303300000|2024-01-03 17:35:00|68393|68373|68381.1|68361.1|68393.5|68373.5|68376.5|68356.5|473
1704303600000|2024-01-03 17:40:00|68381.3|68361.3|68378.3|68358.3|68394.6|68374.6|68370.1|68350.1|497
1704303900000|2024-01-03 17:45:00|68378.4|68358.4|68390.8|68370.8|68402.9|68382.9|68373.9|68353.9|441
1704304200000|2024-01-03 17:50:00|68390.6|68370.6|68394.7|68374.7|68400.6|68380.6|68386.9|68366.9|442
1704304500000|2024-01-03 17:55:00|68394.4|68374.4|68392.4|68372.4|68412.9|68392.9|68390.5|68370.5|542
1704304800000|2024-01-03 18:00:00|68392.9|68372.9|68354.3|68334.3|68392.9|68372.9|68351.1|68331.1|590
1704305100000|2024-01-03 18:05:00|68356.4|68336.4|68344.2|68324.2|68361.3|68341.3|68343.8|68323.8|479
1704305400000|2024-01-03 18:10:00|68344.4|68324.4|68357.9|68337.9|68362.5|68342.5|68339.9|68319.9|539
1704305700000|2024-01-03 18:15:00|68358.1|68338.1|68364.8|68344.8|68365.1|68345.1|68352.1|68332.1|483
1704306000000|2024-01-03 18:20:00|68364.7|68344.7|68361|68341|68369.6|68349.6|68354.1|68334.1|551
1704306300000|2024-01-03 18:25:00|68361.1|68341.1|68367.3|68347.3|68367.3|68347.3|68347.9|68327.9|506
1704306600000|2024-01-03 18:30:00|68367.2|68347.2|68404.6|68384.6|68409.8|68389.8|68367.2|68347.2|515
1704306900000|2024-01-03 18:35:00|68404.7|68384.7|68405.1|68385.1|68414.7|68394.7|68400.7|68380.7|505
1704307200000|2024-01-03 18:40:00|68404.8|68384.8|68408.7|68388.7|68417.4|68397.4|68400.8|68380.8|496
1704307500000|2024-01-03 18:45:00|68408.8|68388.8|68399.8|68379.8|68415.2|68395.2|68391.8|68371.8|522
1704307800000|2024-01-03 18:50:00|68399.7|68379.7|68396.5|68376.5|68406.1|68386.1|68387.6|68367.6|570
1704308100000|2024-01-03 18:55:00|68397.3|68377.3|68409.1|68364.6|68411.2|68391.2|68395.6|68362.3|487
1704308400000|2024-01-03 19:00:00|68414.7|68364.7|68420.4|68400.4|68442.7|68422.7|68359.1|68338.5|956
1704308700000|2024-01-03 19:05:00|68420.6|68400.6|68427.1|68407.1|68476.3|68456.3|68400|68380|883
1704309000000|2024-01-03 19:10:00|68428|68408|68460.8|68440.8|68478|68458|68418.6|68398.6|847
1704309300000|2024-01-03 19:15:00|68460.9|68440.9|68394.8|68374.8|68460.9|68440.9|68387.2|68367.2|803
1704309600000|2024-01-03 19:20:00|68394.7|68374.7|68371.4|68351.4|68410.8|68390.8|68371.4|68351.4|796
1704309900000|2024-01-03 19:25:00|68371.7|68351.7|68292.7|68272.7|68374|68354|68286.1|68266.1|898
1704310200000|2024-01-03 19:30:00|68293.1|68273.1|68308.9|68288.9|68314|68294|68273.7|68253.7|846
1704310500000|2024-01-03 19:35:00|68309|68289|68307.9|68287.9|68339.8|68319.8|68296.4|68276.4|738
1704310800000|2024-01-03 19:40:00|68308.1|68288.1|68294|68274|68345.1|68325.1|68282.7|68262.7|755
1704311100000|2024-01-03 19:45:00|68295.3|68275.3|68310.9|68290.9|68310.9|68290.9|68278.2|68258.2|678
1704311400000|2024-01-03 19:50:00|68312.7|68292.7|68307.6|68287.6|68331.4|68311.4|68306.4|68286.4|706
1704311700000|2024-01-03 19:55:00|68308.5|68288.5|68325.5|68305.5|68338.6|68318.6|68308.3|68288.3|748
1704312000000|2024-01-03 20:00:00|68322.7|68302.7|68311.4|68291.4|68334|68314|68308.8|68288.8|681
1704312300000|2024-01-03 20:05:00|68309.3|68289.3|68307.3|68287.3|68318.1|68298.1|68297.5|68277.5|630
1704312600000|2024-01-03 20:10:00|68307.4|68287.4|68298.2|68278.2|68314|68294|68293|68273.1|640
1704312900000|2024-01-03 20:15:00|68297.9|68277.9|68301|68281|68315.8|68295.8|68283.5|68263.5|583
1704313200000|2024-01-03 20:20:00|68300.9|68280.9|68321.4|68301.4|68326.9|68306.9|68299.3|68279.3|575
1704313500000|2024-01-03 20:25:00|68321.2|68301.2|68317.7|68297.7|68334.7|68314.7|68313.9|68293.9|553
1704313800000|2024-01-03 20:30:00|68317.3|68297.3|68300.6|68280.6|68318.3|68298.3|68296.5|68276.5|604
1704314100000|2024-01-03 20:35:00|68301.5|68281.5|68297.3|68277.3|68319.8|68299.8|68297.3|68277.3|600
1704314400000|2024-01-03 20:40:00|68296.4|68276.4|68305.1|68285.1|68310.1|68290.1|68295.8|68275.8|612
1704314700000|2024-01-03 20:45:00|68305.2|68285.2|68294.6|68274.6|68309.3|68289.3|68286.5|68266.5|565
1704315000000|2024-01-03 20:50:00|68294|68274|68313.5|68293.5|68317|68297|68293.6|68273.6|645
1704315300000|2024-01-03 20:55:00|68312.7|68292.7|68298.1|68278.1|68312.7|68292.7|68293|68273|607
1704315600000|2024-01-03 21:00:00|68297.3|68277.3|68292.1|68272.1|68302.3|68282.3|68280.4|68260.4|477
1704315900000|2024-01-03 21:05:00|68291.4|68271.4|68296.4|68276.4|68300.2|68280.2|68290.8|68270.8|283
1704316200000|2024-01-03 21:10:00|68296.2|68276.2|68285.9|68265.9|68299.5|68279.5|68285.9|68265.9|269
1704316500000|2024-01-03 21:15:00|68287|68267|68292.1|68272.1|68294.2|68275.9|68287|68267|268
1704316800000|2024-01-03 21:20:00|68292.2|68272.2|68285.3|68265.3|68294.7|68275.3|68285.2|68265.2|239
1704317100000|2024-01-03 21:25:00|68285.4|68265.4|68278.8|68258.8|68288.2|68268.2|68276.5|68256.5|316
1704317400000|2024-01-03 21:30:00|68278.9|68258.9|68296.1|68276.1|68299.2|68279.2|68277.5|68257.5|471
1704317700000|2024-01-03 21:35:00|68296.2|68276.2|68293.7|68273.7|68299.3|68279.3|68285.4|68265.4|557
1704318000000|2024-01-03 21:40:00|68293.8|68273.8|68298.3|68278.3|68304.7|68284.7|68293.8|68273.8|529
1704318300000|2024-01-03 21:45:00|68298|68278|68299.1|68279.1|68306.3|68286.3|68289.8|68267.4|613
1704318600000|2024-01-03 21:50:00|68300.6|68280.6|68304.1|68284.1|68306.2|68286.2|68298.9|68278.9|344
1704318900000|2024-01-03 21:55:00|68304.6|68284.6|68297.6|68270.4|68306.4|68286.4|68285.6|68262.3|318
1704319200000|2024-01-03 22:00:00|68307.8|68261.8|68303.1|68235.5|68355.3|68261.8|68303.1|68227.1|85
1704319500000|2024-01-03 22:05:00|68295.5|68234.4|68353|68283.8|68360.8|68284|68295.3|68234.4|143
1704319800000|2024-01-03 22:10:00|68351.8|68283.2|68325.5|68289.1|68352.7|68290.1|68325.5|68283.2|137
1704320100000|2024-01-03 22:15:00|68325.8|68289.2|68298.8|68253.1|68325.8|68289.3|68291.2|68251.2|204
1704320400000|2024-01-03 22:20:00|68298.9|68253.2|68304.2|68261.2|68313.5|68288.2|68296|68250.6|231
1704320700000|2024-01-03 22:25:00|68304.3|68261.1|68308|68271.6|68309.8|68272.2|68304.1|68260.9|128
1704321000000|2024-01-03 22:30:00|68307.5|68271.7|68300.9|68270.7|68308.2|68275.1|68291.7|68270.6|192
1704321300000|2024-01-03 22:35:00|68300.8|68270.6|68303.7|68276.2|68304.1|68278|68290.9|68270.6|327
1704321600000|2024-01-03 22:40:00|68303.8|68276.3|68302.1|68276.1|68304.5|68277|68301.7|68275.5|219
1704321900000|2024-01-03 22:45:00|68303.2|68275.5|68302.1|68268.9|68304.1|68277.6|68300.3|68266.8|283
1704322200000|2024-01-03 22:50:00|68302.2|68268.8|68295.8|68266.4|68302.2|68269|68295.8|68264.2|401
1704322500000|2024-01-03 22:55:00|68295.6|68266.3|68295.5|68271|68319.5|68277.8|68294.8|68251.8|408
1704322800000|2024-01-03 23:00:00|68295.6|68271.1|68282.5|68262.5|68295.6|68271.1|68271.8|68248.7|257
1704323100000|2024-01-03 23:05:00|68282.7|68262.7|68277.2|68257.2|68283.1|68263.1|68272.9|68252.9|168
1704323400000|2024-01-03 23:10:00|68277|68257|68281.4|68261.4|68284.2|68264.2|68276.1|68256.1|333
1704323700000|2024-01-03 23:15:00|68281.5|68261.5|68292.3|68272.3|68294.3|68274.3|68280.6|68260.6|229
1704324000000|2024-01-03 23:20:00|68292.4|68272.4|68293.5|68273.5|68296.8|68276.8|68289.6|68269.6|213
1704324300000|2024-01-03 23:25:00|68293.4|68273.4|68282.9|68262.9|68295.3|68275.3|68280.9|68260.9|233
1704324600000|2024-01-03 23:30:00|68283.2|68263.2|68279.7|68259.7|68287.2|68267.2|68276.1|68256.1|246
1704324900000|2024-01-03 23:35:00|68279.6|68259.6|68282.4|68262.4|68283|68263|68277.3|68257.3|222
1704325200000|2024-01-03 23:40:00|68282.5|68262.5|68282.8|68262.8|68283.3|68263.3|68278.6|68258.6|174
1704325500000|2024-01-03 23:45:00|68282.7|68262.7|68278.2|68258.2|68284.7|68264.7|68278.2|68258.2|213
1704325800000|2024-01-03 23:50:00|68278.3|68258.3|68265.3|68245.3|68278.9|68258.9|68265|68245|262
1704326100000|2024-01-03 23:55:00|68265.4|68245.4|68275.2|68255.2|68278.3|68258.3|68264.6|68244.6|207
1704326400000|2024-01-04 00:00:00|68275.3|68255.3|68275.6|68255.6|68277.9|68257.9|68271.4|68251.4|277
1704326700000|2024-01-04 00:05:00|68275.7|68255.7|68288.7|68268.7|68288.9|68268.9|68273.1|68253.1|310
1704327000000|2024-01-04 00:10:00|68288.9|68268.9|68284.8|68264.8|68302|68282|68283.2|68263.2|308
1704327300000|2024-01-04 00:15:00|68284.9|68264.9|68271.4|68251.4|68285.2|68265.2|68270.1|68250.1|288
1704327600000|2024-01-04 00:20:00|68270.1|68250.1|68278.1|68258.1|68278.4|68258.4|68266.8|68246.8|273
1704327900000|2024-01-04 00:25:00|68278|68258|68275.9|68255.9|68279|68259|68274.2|68254.2|253
1704328200000|2024-01-04 00:30:00|68276|68256|68276.3|68256.3|68279|68259|68274.1|68254.1|260
1704328500000|2024-01-04 00:35:00|68276.4|68256.4|68295.1|68275.1|68301.4|68281.4|68276.3|68256.3|239
1704328800000|2024-01-04 00:40:00|68295|68275|68301.8|68281.8|68304.6|68284.6|68293.4|68273.4|314
1704329100000|2024-01-04 00:45:00|68301.7|68281.7|68294.7|68274.7|68304.3|68284.3|68289.2|68269.2|334
1704329400000|2024-01-04 00:50:00|68294.6|68274.6|68311.2|68291.2|68311.9|68291.9|68294.4|68274.4|343
1704329700000|2024-01-04 00:55:00|68311.3|68291.3|68292.8|68272.8|68311.3|68291.3|68291|68271|338
1704330000000|2024-01-04 01:00:00|68292.9|68272.9|68295.1|68275.1|68297.1|68277.1|68289.3|68269.3|318
1704330300000|2024-01-04 01:05:00|68295.2|68275.2|68294.1|68274.1|68295.6|68275.6|68283.9|68263.9|307
1704330600000|2024-01-04 01:10:00|68294|68274|68306.9|68286.9|68309.1|68289.1|68291.9|68271.9|292
1704330900000|2024-01-04 01:15:00|68307|68287|68301.3|68281.3|68308.2|68288.2|68291.6|68271.6|395
1704331200000|2024-01-04 01:20:00|68301.5|68281.5|68296|68276|68307.9|68287.9|68294.9|68274.9|358
1704331500000|2024-01-04 01:25:00|68295.9|68275.9|68315|68295|68315.7|68295.7|68293.7|68275.3|310
1704331800000|2024-01-04 01:30:00|68315.1|68295.1|68323|68303|68324.4|68304.4|68312.5|68292.5|384
1704332100000|2024-01-04 01:35:00|68322.7|68302.7|68325.5|68305.5|68329.1|68309.1|68320|68300|421
1704332400000|2024-01-04 01:40:00|68325.4|68305.4|68328.3|68308.3|68332.4|68312.4|68319.4|68299.4|334
1704332700000|2024-01-04 01:45:00|68328.4|68308.4|68325|68305|68329|68309|68317.4|68297.4|394
1704333000000|2024-01-04 01:50:00|68324.9|68304.9|68321.9|68301.9|68327.2|68307.2|68316.1|68296.1|354
1704333300000|2024-01-04 01:55:00|68322|68302|68322.8|68302.8|68324.4|68304.4|68310.4|68290.4|317
1704333600000|2024-01-04 02:00:00|68322.9|68302.9|68320.7|68300.7|68324.4|68304.4|68315.7|68295.7|348
1704333900000|2024-01-04 02:05:00|68319.9|68299.9|68319.4|68299.4|68322.6|68302.6|68316.4|68296.4|280
1704334200000|2024-01-04 02:10:00|68319.5|68299.5|68316.3|68296.3|68321.8|68301.8|68316.2|68296.2|260
1704334500000|2024-01-04 02:15:00|68316.5|68296.5|68325.1|68305.1|68328.5|68308.5|68316.5|68296.5|345
1704334800000|2024-01-04 02:20:00|68325|68305|68328.1|68308.1|68333.7|68313.7|68324.8|68304.8|279
1704335100000|2024-01-04 02:25:00|68328|68308|68319.3|68299.3|68328|68308|68316.1|68296.1|308
1704335400000|2024-01-04 02:30:00|68319.4|68299.4|68313.5|68293.5|68320.9|68300.9|68309|68289|275
1704335700000|2024-01-04 02:35:00|68313.7|68293.7|68314.6|68294.6|68316.7|68296.7|68312|68292|246
1704336000000|2024-01-04 02:40:00|68314.7|68294.7|68315.6|68295.6|68319|68299|68311.7|68291.7|196
1704336300000|2024-01-04 02:45:00|68315.7|68295.7|68319.1|68299.1|68324.7|68304.7|68315.7|68295.7|284
1704336600000|2024-01-04 02:50:00|68319|68299|68312.4|68292.4|68322.1|68302.1|68312.4|68292.4|223
1704336900000|2024-01-04 02:55:00|68312.5|68292.5|68312.6|68292.6|68316.4|68296.4|68309.2|68289.2|304
1704337200000|2024-01-04 03:00:00|68312.5|68292.5|68299.7|68279.7|68312.6|68292.6|68298.9|68278.9|288
1704337500000|2024-01-04 03:05:00|68299.8|68279.8|68296.5|68276.5|68303.5|68283.5|68295.6|68275.6|298
1704337800000|2024-01-04 03:10:00|68296.3|68276.3|68290.6|68270.6|68297.3|68277.3|68289.2|68269.2|286
1704338100000|2024-01-04 03:15:00|68290.8|68270.8|68285.5|68265.5|68294.8|68274.8|68284.1|68264.1|283
1704338400000|2024-01-04 03:20:00|68286.2|68266.2|68283.1|68263.1|68287.5|68267.5|68281.1|68261.1|315
1704338700000|2024-01-04 03:25:00|68283.2|68263.2|68267.5|68247.5|68283.9|68263.9|68265|68245|319
1704339000000|2024-01-04 03:30:00|68267.4|68247.4|68254.8|68234.8|68267.5|68247.5|68246.7|68226.7|423
1704339300000|2024-01-04 03:35:00|68254.4|68234.4|68263.1|68243.1|68263.1|68243.1|68242.6|68222.6|387
1704339600000|2024-01-04 03:40:00|68263.3|68243.3|68271|68251|68271.4|68251.4|68263.2|68243.2|277
1704339900000|2024-01-04 03:45:00|68271.4|68251.4|68268.5|68248.5|68272.3|68252.3|68267.8|68247.8|211
1704340200000|2024-01-04 03:50:00|68268.6|68248.6|68272|68252|68272.4|68252.4|68266.8|68246.8|205
1704340500000|2024-01-04 03:55:00|68271.9|68251.9|68270.5|68250.5|68275.7|68255.7|68268.3|68248.3|276
1704340800000|2024-01-04 04:00:00|68270.4|68250.4|68265|68245|68272.3|68252.3|68263.6|68243.6|247
1704341100000|2024-01-04 04:05:00|68264.9|68244.9|68275.4|68255.4|68275.4|68255.4|68263.7|68243.7|202
1704341400000|2024-01-04 04:10:00|68275.1|68255.1|68269.7|68249.7|68279.8|68259.8|68267.5|68247.5|232
1704341700000|2024-01-04 04:15:00|68269.8|68249.8|68275.4|68255.4|68276.8|68256.8|68267.3|68247.3|185
1704342000000|2024-01-04 04:20:00|68275.5|68255.5|68278.2|68258.2|68278.3|68258.3|68271.1|68251.1|250
1704342300000|2024-01-04 04:25:00|68278|68258|68277.2|68257.2|68279.6|68259.6|68276.4|68256.4|219
1704342600000|2024-01-04 04:30:00|68276.4|68256.4|68273.9|68253.9|68278|68258|68273.6|68253.6|225
1704342900000|2024-01-04 04:35:00|68274|68254|68265.3|68245.3|68274.9|68254.9|68265.1|68245.1|189
1704343200000|2024-01-04 04:40:00|68265.4|68245.4|68258.5|68238.5|68265.6|68245.6|68255.4|68235.4|279
1704343500000|2024-01-04 04:45:00|68258.7|68238.7|68274.3|68254.3|68276.8|68256.8|68257.6|68237.6|306
1704343800000|2024-01-04 04:50:00|68274.4|68254.4|68265|68245|68274.6|68254.6|68264.9|68244.9|238
1704344100000|2024-01-04 04:55:00|68265.1|68245.1|68277.7|68257.7|68279.5|68259.5|68264.2|68244.2|366
1704344400000|2024-01-04 05:00:00|68277.6|68257.6|68282.5|68262.5|68293.1|68273.1|68277.4|68257.4|440
1704344700000|2024-01-04 05:05:00|68282.2|68262.2|68282.2|68262.2|68282.6|68262.6|68272|68252|340
1704345000000|2024-01-04 05:10:00|68282.3|68262.3|68278.4|68258.4|68286.5|68266.5|68275.7|68255.7|297
1704345300000|2024-01-04 05:15:00|68278.3|68258.3|68270.1|68250.1|68278.4|68258.4|68269.3|68249.3|286
1704345600000|2024-01-04 05:20:00|68270|68250|68272.8|68252.8|68273.2|68253.2|68268.2|68248.2|274
1704345900000|2024-01-04 05:25:00|68271.7|68251.7|68282.6|68262.6|68283|68263|68269.1|68249.1|242
1704346200000|2024-01-04 05:30:00|68282.7|68262.7|68284.6|68264.6|68284.7|68264.7|68275.7|68255.7|309
1704346500000|2024-01-04 05:35:00|68284.7|68264.7|68284.2|68264.2|68292|68272|68276|68256|423
1704346800000|2024-01-04 05:40:00|68284.1|68264.1|68281|68261|68289.8|68270.7|68280.2|68260.2|282
1704347100000|2024-01-04 05:45:00|68281.1|68261.1|68278.7|68258.7|68285.1|68265.1|68278.4|68258.4|226
1704347400000|2024-01-04 05:50:00|68278.5|68258.5|68258.5|68238.5|68280|68260|68258|68238|415
1704347700000|2024-01-04 05:55:00|68258.4|68238.4|68258.7|68238.7|68264.2|68244.2|68256.3|68236.3|386
1704348000000|2024-01-04 06:00:00|68258.9|68238.9|68256|68236|68259.2|68239.2|68249.5|68229.5|386
1704348300000|2024-01-04 06:05:00|68255.8|68235.8|68252.4|68232.4|68256.5|68236.5|68249.8|68229.8|312
1704348600000|2024-01-04 06:10:00|68252.3|68232.3|68241.6|68221.6|68255|68235|68241.6|68221.6|294
1704348900000|2024-01-04 06:15:00|68241.7|68221.7|68231.2|68211.2|68242.3|68222.3|68228.8|68208.8|304
1704349200000|2024-01-04 06:20:00|68231.1|68211.1|68217.8|68197.8|68231.6|68211.6|68217.3|68197.3|315
1704349500000|2024-01-04 06:25:00|68217.7|68197.7|68226.5|68206.5|68226.5|68206.5|68208.8|68188.8|434
1704349800000|2024-01-04 06:30:00|68227.7|68207.7|68282.6|68262.6|68284.3|68264.3|68225|68205|636
1704350100000|2024-01-04 06:35:00|68282.1|68262.1|68275.1|68255.1|68293.9|68273.9|68274.8|68254.8|454
1704350400000|2024-01-04 06:40:00|68275.2|68255.2|68284.3|68264.3|68293.1|68273.1|68275|68255|358
1704350700000|2024-01-04 06:45:00|68284.4|68264.4|68267.5|68247.5|68284.5|68264.5|68263.6|68243.6|372
1704351000000|2024-01-04 06:50:00|68267.6|68247.6|68249.9|68229.9|68270.8|68250.8|68249.4|68229.4|391
1704351300000|2024-01-04 06:55:00|68249.8|68229.8|68226.4|68206.4|68250.5|68230.5|68226.4|68206.4|398
1704351600000|2024-01-04 07:00:00|68228.8|68208.8|68233.8|68213.8|68245.2|68225.2|68225.3|68205.3|534
1704351900000|2024-01-04 07:05:00|68236.6|68216.6|68214.9|68194.9|68237.1|68217.1|68213.7|68193.7|491
1704352200000|2024-01-04 07:10:00|68214.8|68194.8|68199|68179|68229.8|68209.8|68193.9|68173.9|524
1704352500000|2024-01-04 07:15:00|68200.1|68180.1|68215.3|68200.3|68217|68200.3|68198.2|68178.2|502
1704352800000|2024-01-04 07:20:00|68215.1|68200.1|68240.3|68220.3|68246.5|68226.5|68215.1|68200.1|483
1704353100000|2024-01-04 07:25:00|68240.1|68220.1|68224.4|68204.4|68240.2|68220.2|68211.8|68191.8|528
1704353400000|2024-01-04 07:30:00|68224.3|68204.3|68203|68183|68227.1|68207.1|68200.5|68180.5|558
1704353700000|2024-01-04 07:35:00|68203.1|68183.1|68191.1|68171.1|68206.5|68186.5|68188.2|68168.2|547
1704354000000|2024-01-04 07:40:00|68191.2|68171.2|68163|68143|68193.8|68173.8|68159.4|68139.4|595
1704354300000|2024-01-04 07:45:00|68169.9|68149.9|68187.6|68167.6|68191|68171|68163.6|68143.6|601
1704354600000|2024-01-04 07:50:00|68189.8|68169.8|68209.7|68189.7|68210.1|68190.1|68178.2|68158.2|513
1704354900000|2024-01-04 07:55:00|68209.8|68189.8|68198.6|68178.6|68217|68197|68195.9|68177|500
1704355200000|2024-01-04 08:00:00|68199.8|68179.8|68203.4|68183.4|68215.1|68195.1|68192.6|68172.6|723
1704355500000|2024-01-04 08:05:00|68203.2|68183.2|68180.1|68160.1|68218.4|68198.4|68157.4|68137.4|725
1704355800000|2024-01-04 08:10:00|68180.6|68160.6|68163.3|68143.3|68184.6|68164.6|68157.2|68137.2|662
1704356100000|2024-01-04 08:15:00|68163.6|68143.6|68165.3|68145.3|68169.4|68149.4|68130.1|68110.1|657
1704356400000|2024-01-04 08:20:00|68165.4|68145.4|68160.6|68145.6|68174.4|68156.6|68147.7|68132.7|642
1704356700000|2024-01-04 08:25:00|68161.6|68146.6|68171.4|68151.4|68175.9|68157.8|68133.9|68113.9|614
1704357000000|2024-01-04 08:30:00|68170.6|68150.6|68194.2|68174.2|68203.5|68183.5|68170.6|68150.6|604
1704357300000|2024-01-04 08:35:00|68194.1|68174.1|68182.1|68167.1|68207.2|68192.2|68181.9|68166.7|617
1704357600000|2024-01-04 08:40:00|68182|68167|68187.2|68167.2|68204.2|68184.2|68169.7|68150|580
1704357900000|2024-01-04 08:45:00|68186.9|68166.9|68157.6|68137.6|68196.3|68178.7|68152|68132|671
1704358200000|2024-01-04 08:50:00|68152.3|68132.3|68139.3|68119.3|68155|68135|68126.3|68106.3|625
1704358500000|2024-01-04 08:55:00|68139.4|68119.4|68109.9|68089.9|68142.1|68122.1|68093.4|68073.4|673
1704358800000|2024-01-04 09:00:00|68110.1|68090.1|68121.4|68101.4|68126.8|68106.8|68084.1|68064.1|729
1704359100000|2024-01-04 09:05:00|68122|68102|68158.1|68138.1|68159.7|68139.7|68119.9|68099.9|621
1704359400000|2024-01-04 09:10:00|68156.3|68136.3|68123.9|68108.9|68156.8|68136.8|68122.2|68107.2|535
1704359700000|2024-01-04 09:15:00|68124|68109|68088.5|68068.5|68126.7|68111.7|68078.7|68060.6|625
1704360000000|2024-01-04 09:20:00|68089.1|68069.1|68095.4|68075.4|68106.9|68088.6|68085.5|68066|586
1704360300000|2024-01-04 09:25:00|68095.3|68075.3|68084.8|68069.8|68118.5|68099.9|68083.2|68063.2|541
1704360600000|2024-01-04 09:30:00|68083.4|68068.4|68073.1|68053.1|68088.6|68073.6|68069.1|68049.1|598
1704360900000|2024-01-04 09:35:00|68073.4|68053.4|68048.4|68033.4|68073.8|68053.8|68048|68033|524
1704361200000|2024-01-04 09:40:00|68048.8|68033.8|68028.3|68013.3|68052.3|68037.3|68025.2|68005.3|597
1704361500000|2024-01-04 09:45:00|68027.4|68012.4|68016.7|67996.7|68043.3|68023.3|68011.1|67991.1|626
1704361800000|2024-01-04 09:50:00|68016.9|67996.9|68036.9|68021.9|68040.2|68025.2|68013.2|67993.2|637
1704362100000|2024-01-04 09:55:00|68035.8|68020.8|68017.6|67997.6|68045.8|68028.2|68011.6|67991.6|647
1704362400000|2024-01-04 10:00:00|68017.7|67997.7|68000|67985|68022|68002|67989.7|67969.7|708
1704362700000|2024-01-04 10:05:00|67999.7|67984.7|68025.5|68005.5|68026.2|68006.2|67995.4|67980.4|542
1704363000000|2024-01-04 10:10:00|68025.6|68005.6|68045.4|68030.4|68045.4|68030.4|68020.7|68001.4|523
1704363300000|2024-01-04 10:15:00|68045.5|68030.5|68021.4|68001.4|68045.9|68030.9|68017.6|68000.6|495
1704363600000|2024-01-04 10:20:00|68021.7|68001.7|68027|68007|68039.3|68022|68015.4|67998.2|467
1704363900000|2024-01-04 10:25:00|68026.8|68006.8|68057.4|68037.4|68067.7|68048.6|68023|68006.5|520
1704364200000|2024-01-04 10:30:00|68056.8|68036.8|68045.4|68030.4|68057|68037|68030.6|68014.3|563
1704364500000|2024-01-04 10:35:00|68044|68029|68049.1|68034.1|68063.9|68046.6|68043|68023.7|449
1704364800000|2024-01-04 10:40:00|68050.1|68035.1|68070.1|68050.1|68074|68054|68041.1|68026.1|526
1704365100000|2024-01-04 10:45:00|68070|68050|68080.4|68060.4|68080.6|68063.2|68060.3|68045.3|495
1704365400000|2024-01-04 10:50:00|68080.3|68060.3|68098.3|68078.3|68101.1|68081.1|68079.7|68059.7|556
1704365700000|2024-01-04 10:55:00|68098.2|68078.2|68091.3|68076.3|68100.6|68081.5|68086.1|68066.6|557
1704366000000|2024-01-04 11:00:00|68091.1|68076.1|68099|68084|68104.8|68084.8|68082.1|68067.1|500
1704366300000|2024-01-04 11:05:00|68099.1|68084.1|68102.6|68087.6|68105.6|68090.6|68085.8|68070.8|437
1704366600000|2024-01-04 11:10:00|68102.7|68087.7|68102.2|68087.2|68105.6|68090.6|68099.5|68084.5|384
1704366900000|2024-01-04 11:15:00|68102|68087|68113.8|68098.8|68124.7|68109.7|68096.1|68081.1|470
1704367200000|2024-01-04 11:20:00|68112.2|68097.2|68117.4|68102.4|68132.1|68114.7|68103.3|68088.3|476
1704367500000|2024-01-04 11:25:00|68117.5|68102.5|68097.4|68082.4|68121.4|68102.5|68088.9|68073.9|508
1704367800000|2024-01-04 11:30:00|68097.3|68082.3|68093.6|68073.6|68097.3|68082.3|68078.4|68063.4|440
1704368100000|2024-01-04 11:35:00|68094.1|68074.1|68098|68083|68109.8|68094.8|68093.8|68074.1|409
1704368400000|2024-01-04 11:40:00|68098.1|68083.1|68095.1|68080.1|68109.7|68094.7|68095|68080|420
1704368700000|2024-01-04 11:45:00|68095.7|68080.7|68100.8|68085.8|68110.9|68094.3|68094.2|68079.2|429
1704369000000|2024-01-04 11:50:00|68101|68086|68132.5|68117.5|68132.7|68117.7|68100.9|68085.9|398
1704369300000|2024-01-04 11:55:00|68132.6|68117.6|68140.4|68125.4|68153.1|68136.1|68132|68117|495
1704369600000|2024-01-04 12:00:00|68140.3|68125.3|68140|68125|68147.3|68132.3|68132.1|68117.1|531
1704369900000|2024-01-04 12:05:00|68139.9|68124.9|68126.8|68111.8|68146.4|68131.4|68120.5|68105.5|487
1704370200000|2024-01-04 12:10:00|68126.9|68111.9|68128.4|68113.4|68137.2|68119.7|68123.5|68108.5|452
1704370500000|2024-01-04 12:15:00|68128.3|68113.3|68126.6|68111.6|68137.3|68118.4|68117.3|68102.3|435
1704370800000|2024-01-04 12:20:00|68126.5|68111.5|68124.7|68109.7|68133.4|68117.9|68116|68096|434
1704371100000|2024-01-04 12:25:00|68125.5|68110.5|68100.5|68080.5|68125.5|68110.5|68094.9|68079|525
1704371400000|2024-01-04 12:30:00|68100.7|68080.7|68106.2|68091.2|68122.1|68106.2|68093.2|68073.2|557
1704371700000|2024-01-04 12:35:00|68105.5|68090.5|68110.1|68090.1|68116|68097.3|68097.4|68080.1|468
1704372000000|2024-01-04 12:40:00|68110|68090|68095.2|68075.2|68116.1|68098.4|68091.4|68073.8|484
1704372300000|2024-01-04 12:45:00|68095.4|68075.4|68093.9|68073.9|68115.4|68095.4|68091.4|68071.4|471
1704372600000|2024-01-04 12:50:00|68094|68074|68108.8|68088.8|68116|68096|68090.4|68072|446
1704372900000|2024-01-04 12:55:00|68108.2|68088.2|68112.5|68092.5|68115.5|68100.5|68094.5|68074.5|512
1704373200000|2024-01-04 13:00:00|68112.4|68092.4|68123.5|68108.5|68134.5|68119.5|68110|68090|604
1704373500000|2024-01-04 13:05:00|68123.1|68108.1|68108.1|68093.1|68124.6|68109.6|68103.8|68088.8|663
1704373800000|2024-01-04 13:10:00|68108.6|68093.6|68123.2|68095.7|68129.9|68106.6|68101.8|68081.8|577
1704374100000|2024-01-04 13:15:00|68123.6|68098|68110.3|68090.3|68162.1|68137.7|68095.2|68075.2|815
1704374400000|2024-01-04 13:20:00|68109.7|68089.7|68128.2|68108.2|68147.8|68127.8|68101.7|68081.7|811
1704374700000|2024-01-04 13:25:00|68128.5|68108.5|68136.6|68116.6|68147.6|68127.6|68117|68097|631
1704375000000|2024-01-04 13:30:00|68151.8|68124.7|68196.8|68176.8|68234.9|68214.9|68150.4|68124.7|879
1704375300000|2024-01-04 13:35:00|68196.9|68176.9|68163.4|68148.4|68200.9|68183.5|68148.6|68129.3|829
1704375600000|2024-01-04 13:40:00|68163.6|68148.6|68174.2|68154.2|68183.3|68168.3|68155.4|68135.4|761
1704375900000|2024-01-04 13:45:00|68173.9|68153.9|68146.6|68126.6|68195.5|68175.5|68130.8|68115.1|730
1704376200000|2024-01-04 13:50:00|68146.5|68126.5|68137.1|68117.1|68154.3|68135.8|68129.8|68109.8|721
1704376500000|2024-01-04 13:55:00|68137.6|68117.6|68143.1|68123.1|68151.9|68131.9|68126.3|68106.3|687
1704376800000|2024-01-04 14:00:00|68143.3|68123.3|68155.1|68135.1|68159|68139|68121.7|68101.7|734
1704377100000|2024-01-04 14:05:00|68154.4|68134.4|68162.5|68142.5|68191.4|68171.4|68148.2|68128.2|751
1704377400000|2024-01-04 14:10:00|68162.4|68142.4|68173.2|68153.2|68184.3|68164.3|68155.4|68135.4|685
1704377700000|2024-01-04 14:15:00|68173.6|68153.6|68172.6|68152.6|68178.2|68158.2|68150.9|68130.9|643
1704378000000|2024-01-04 14:20:00|68172.7|68152.7|68170.9|68150.9|68180.3|68165.3|68132.3|68117.3|686
1704378300000|2024-01-04 14:25:00|68170.1|68150.1|68166.2|68151.2|68175.9|68160.9|68148.8|68133.8|666
1704378600000|2024-01-04 14:30:00|68166|68151|68171.9|68156.9|68176.4|68158.7|68155.6|68138.1|776
1704378900000|2024-01-04 14:35:00|68172|68157|68170.3|68155.3|68197|68178.1|68170|68152.7|726
1704379200000|2024-01-04 14:40:00|68172.1|68157.1|68155.7|68135.7|68181.3|68163.6|68138.9|68118.9|670
1704379500000|2024-01-04 14:45:00|68157.7|68137.7|68173.6|68153.6|68185.6|68165.6|68153.9|68135.2|819
1704379800000|2024-01-04 14:50:00|68174.2|68154.2|68157|68142|68179.4|68159.4|68140.9|68125.9|806
1704380100000|2024-01-04 14:55:00|68157.3|68142.3|68150.4|68130.4|68164.4|68149.4|68143.5|68123.5|789
1704380400000|2024-01-04 15:00:00|68150.5|68130.5|68076.4|68056.4|68151|68131|68060.5|68040.5|806
1704380700000|2024-01-04 15:05:00|68075.3|68055.3|68097.6|68077.6|68105.8|68085.8|68067.1|68047.1|820
1704381000000|2024-01-04 15:10:00|68097|68077|68051.1|68031.1|68102.9|68082.9|68049.7|68029.7|757
1704381300000|2024-01-04 15:15:00|68050.5|68030.5|68061.2|68046.2|68078|68058|68046.5|68026.5|745
1704381600000|2024-01-04 15:20:00|68061.3|68046.3|68049.3|68034.3|68080.8|68065.8|68048.2|68033.2|636
1704381900000|2024-01-04 15:25:00|68049|68034|68029|68009|68055.3|68040.3|68024.9|68005.8|684
1704382200000|2024-01-04 15:30:00|68028.9|68008.9|68043.7|68028.7|68046.4|68031.4|68024.7|68004.7|684
1704382500000|2024-01-04 15:35:00|68043.8|68028.8|68052.3|68032.3|68062.6|68042.6|68035.1|68015.1|705
1704382800000|2024-01-04 15:40:00|68052.2|68032.2|68038.8|68023.8|68079.8|68061.7|68036.8|68021.8|663
1704383100000|2024-01-04 15:45:00|68038.4|68023.4|68063.8|68048.8|68064.4|68049.4|68022.2|68005|744
1704383400000|2024-01-04 15:50:00|68064|68049|68076.1|68061.1|68078.8|68063.8|68047.7|68032.7|699
1704383700000|2024-01-04 15:55:00|68076.2|68061.2|68085.4|68070.4|68095.9|68080.9|68071|68056|672
1704384000000|2024-01-04 16:00:00|68083.8|68068.8|68081|68066|68089.3|68074.3|68068.2|68053.2|643
1704384300000|2024-01-04 16:05:00|68080.6|68065.6|68066.3|68051.3|68088.3|68073.3|68060.1|68045.1|552
1704384600000|2024-01-04 16:10:00|68064.9|68049.9|68045.6|68030.6|68066.7|68051.7|68036.4|68021.4|652
1704384900000|2024-01-04 16:15:00|68046.3|68031.3|68062.9|68042.9|68063.5|68046.4|68024.7|68004.7|695
1704385200000|2024-01-04 16:20:00|68062.8|68042.8|68060.9|68040.9|68063.8|68043.8|68052.4|68032.4|599
1704385500000|2024-01-04 16:25:00|68060.8|68040.8|68053.4|68038.4|68065.3|68045.3|68041.9|68024.9|594
1704385800000|2024-01-04 16:30:00|68053.5|68038.5|68061.3|68046.3|68078.2|68061.7|68050.6|68035.6|555
1704386100000|2024-01-04 16:35:00|68061|68046|68068.7|68053.7|68069.5|68053.7|68044.7|68029.7|552
1704386400000|2024-01-04 16:40:00|68068.6|68053.6|68084.5|68069.5|68089.7|68069.7|68068.5|68050|552
1704386700000|2024-01-04 16:45:00|68084.6|68069.6|68075|68060|68088.1|68073.1|68067.3|68052.3|569
1704387000000|2024-01-04 16:50:00|68074.9|68059.9|68084.3|68069.3|68086|68071|68065.7|68050.7|599
1704387300000|2024-01-04 16:55:00|68084.7|68069.7|68081.7|68066.7|68087.1|68072.1|68061.4|68046.4|560
1704387600000|2024-01-04 17:00:00|68081.2|68066.2|68079.7|68059.7|68094|68079|68079.7|68059.7|478
1704387900000|2024-01-04 17:05:00|68079.6|68059.6|68079.5|68059.5|68081.2|68062.8|68061.2|68041.3|497
1704388200000|2024-01-04 17:10:00|68079.7|68059.7|68085.7|68070.7|68093.6|68078.6|68072.2|68056.2|468
1704388500000|2024-01-04 17:15:00|68085.8|68070.8|68099.1|68084.1|68101.6|68086.6|68067.1|68047.1|516
1704388800000|2024-01-04 17:20:00|68098.9|68083.9|68125|68110|68130.1|68110.6|68098.3|68083.3|537
1704389100000|2024-01-04 17:25:00|68124.9|68109.9|68144.6|68129.6|68147.2|68132.2|68121.1|68106.1|429
1704389400000|2024-01-04 17:30:00|68144.7|68129.7|68156.8|68141.8|68169.2|68154.2|68143|68124.6|514
1704389700000|2024-01-04 17:35:00|68156.9|68141.9|68133.5|68118.5|68166.5|68151.5|68130.5|68115.5|451
1704390000000|2024-01-04 17:40:00|68133.6|68118.6|68137.7|68122.7|68140.6|68125.6|68128.7|68108.7|381
1704390300000|2024-01-04 17:45:00|68138.4|68123.4|68128.2|68113.2|68154.5|68139.5|68128.2|68113.2|485
1704390600000|2024-01-04 17:50:00|68128|68113|68122|68107|68134.2|68119.2|68118.2|68103.2|434
1704390900000|2024-01-04 17:55:00|68122.1|68107.1|68118.8|68098.8|68137.6|68117.6|68118.8|68098.8|468
1704391200000|2024-01-04 18:00:00|68118.6|68098.6|68112.4|68092.4|68124.6|68106.6|68108.2|68089.2|411
1704391500000|2024-01-04 18:05:00|68112.5|68092.5|68118.9|68098.9|68121.9|68105.4|68110.6|68092.3|420
1704391800000|2024-01-04 18:10:00|68118.8|68098.8|68118.3|68098.3|68127.2|68107.2|68113.5|68093.5|378
1704392100000|2024-01-04 18:15:00|68118.2|68098.2|68120.6|68100.6|68121.5|68101.5|68097.1|68077.1|434
1704392400000|2024-01-04 18:20:00|68120.7|68100.7|68124.6|68104.6|68128.5|68108.5|68113.8|68093.8|510
1704392700000|2024-01-04 18:25:00|68124.5|68104.5|68134.1|68114.1|68135.4|68115.4|68113.7|68093.7|482
1704393000000|2024-01-04 18:30:00|68134|68114|68132.2|68112.2|68135.2|68115.2|68123.3|68103.3|396
1704393300000|2024-01-04 18:35:00|68130.5|68110.5|68132.9|68112.9|68134.8|68114.8|68122.8|68102.8|401
1704393600000|2024-01-04 18:40:00|68133|68113|68140|68120|68140.8|68120.8|68131.6|68111.6|362
1704393900000|2024-01-04 18:45:00|68140.1|68120.1|68136.3|68116.3|68147|68127|68129.3|68109.3|426
1704394200000|2024-01-04 18:50:00|68136.2|68116.2|68148.8|68128.8|68148.9|68128.9|68126.7|68106.7|445
1704394500000|2024-01-04 18:55:00|68148.7|68128.7|68147.3|68127.3|68154.4|68134.4|68139|68119|405
1704394800000|2024-01-04 19:00:00|68147.2|68127.2|68153.2|68133.2|68158.5|68139.3|68144|68124|408
1704395100000|2024-01-04 19:05:00|68153.1|68133.1|68159.4|68139.4|68159.6|68139.6|68144.2|68124.2|403
1704395400000|2024-01-04 19:10:00|68159.3|68139.3|68148.3|68128.3|68160.2|68140.2|68143.8|68123.8|386
1704395700000|2024-01-04 19:15:00|68148.4|68128.4|68148.3|68128.3|68150.8|68130.8|68139.1|68119.1|399
1704396000000|2024-01-04 19:20:00|68148.1|68128.1|68156|68141|68160|68142.3|68141.9|68121.9|363
1704396300000|2024-01-04 19:25:00|68156.1|68141.1|68148.9|68133.9|68161.8|68142.3|68145.4|68126.4|370
1704396600000|2024-01-04 19:30:00|68149|68134|68154.9|68134.9|68158.1|68138.2|68145.5|68128.7|398
1704396900000|2024-01-04 19:35:00|68155|68135|68142.8|68122.8|68156.2|68136.2|68142.7|68122.7|385
1704397200000|2024-01-04 19:40:00|68142.9|68122.9|68149.8|68129.8|68151.9|68131.9|68141.7|68121.7|396
1704397500000|2024-01-04 19:45:00|68149.9|68129.9|68123.9|68103.9|68152.7|68132.7|68123.7|68103.7|527
1704397800000|2024-01-04 19:50:00|68123.8|68103.8|68123.5|68103.5|68136|68116|68118.1|68098.1|456
1704398100000|2024-01-04 19:55:00|68123.3|68103.3|68135.5|68115.5|68135.9|68117|68119|68099|488
1704398400000|2024-01-04 20:00:00|68135.7|68115.7|68156.2|68136.2|68159.5|68139.5|68131.8|68111.8|524
1704398700000|2024-01-04 20:05:00|68156.4|68136.4|68145|68130|68156.5|68136.5|68143.7|68127.4|344
1704399000000|2024-01-04 20:10:00|68145.1|68130.1|68143.5|68123.5|68150.5|68132.3|68137|68117|353
1704399300000|2024-01-04 20:15:00|68143.4|68123.4|68148.2|68128.2|68161.6|68141.6|68143.4|68123.4|419
1704399600000|2024-01-04 20:20:00|68148.3|68128.3|68157.1|68137.1|68159.2|68139.2|68147.5|68127.5|486
1704399900000|2024-01-04 20:25:00|68157.2|68137.2|68150.3|68130.3|68161.1|68141.1|68149.5|68129.5|399
1704400200000|2024-01-04 20:30:00|68150.1|68130.1|68141.1|68121.1|68153.1|68133.1|68136.3|68116.3|451
1704400500000|2024-01-04 20:35:00|68141|68121|68143.8|68123.8|68144.9|68124.9|68130.8|68110.8|395
1704400800000|2024-01-04 20:40:00|68143.7|68123.7|68149.8|68129.8|68151.2|68131.2|68140.5|68120.5|330
1704401100000|2024-01-04 20:45:00|68149.5|68129.5|68155.1|68135.1|68156.1|68136.1|68136.8|68116.8|444
1704401400000|2024-01-04 20:50:00|68154.9|68134.9|68150.5|68130.5|68164.5|68144.5|68150.3|68130.3|432
1704401700000|2024-01-04 20:55:00|68150.1|68130.1|68128.7|68108.7|68152.4|68132.4|68128.3|68108.3|463
1704402000000|2024-01-04 21:00:00|68129.1|68109.1|68122.9|68102.9|68132.6|68112.6|68114.9|68094.9|455
1704402300000|2024-01-04 21:05:00|68122.8|68102.8|68125.9|68105.9|68126.7|68106.7|68122|68102|224
1704402600000|2024-01-04 21:10:00|68125.8|68105.8|68118.9|68098.9|68125.8|68105.8|68115.7|68095.7|251
1704402900000|2024-01-04 21:15:00|68119|68099|68126.9|68106.9|68129|68109|68115.2|68095.2|198
1704403200000|2024-01-04 21:20:00|68127|68107|68122.2|68102.2|68129.2|68109.2|68120.2|68100.6|245
1704403500000|2024-01-04 21:25:00|68122.1|68102.1|68127|68107|68129.4|68109.4|68119.3|68099.3|261
1704403800000|2024-01-04 21:30:00|68126.5|68106.5|68126.6|68106.6|68130.5|68110.5|68124.3|68104.3|376
1704404100000|2024-01-04 21:35:00|68126.7|68106.7|68138.6|68118.6|68140.4|68120.4|68126.2|68106.2|313
1704404400000|2024-01-04 21:40:00|68138.5|68118.5|68128.9|68108.9|68140.2|68120.2|68128.8|68108.8|318
1704404700000|2024-01-04 21:45:00|68129|68109|68126.2|68106.2|68133.6|68113.6|68123.8|68103.8|593
1704405000000|2024-01-04 21:50:00|68125.9|68105.9|68121.3|68100|68126.6|68106.6|68107.4|68072|660
1704405300000|2024-01-04 21:55:00|68120.4|68099.9|68152.4|68120.4|68154.3|68129.7|68120.3|68098.6|531
1704405600000|2024-01-04 22:00:00|68163|68099.7|68167.4|68068.4|68177|68106.7|68155|68068.3|43
1704405900000|2024-01-04 22:05:00|68165.9|68066.9|68141|68066.3|68170.8|68114.1|68121.1|68062.7|231
1704406200000|2024-01-04 22:10:00|68141.2|68066|68140.6|68067.6|68163.2|68083.9|68136|68061.5|133
1704406500000|2024-01-04 22:15:00|68140.5|68067.7|68150.4|68083.3|68152.7|68086|68135.6|68057.5|273
1704406800000|2024-01-04 22:20:00|68149.8|68085.7|68158.8|68088.5|68160.2|68093.9|68134.5|68084.4|153
1704407100000|2024-01-04 22:25:00|68159.6|68089.1|68142.2|68087.1|68160.7|68102.1|68116.5|68057.9|292
1704407400000|2024-01-04 22:30:00|68143.1|68086.3|68133.7|68083.1|68144.2|68097.1|68124.8|68062.6|333
1704407700000|2024-01-04 22:35:00|68133.6|68083.2|68127.1|68081.9|68148.6|68095.5|68118.5|68078.4|327
1704408000000|2024-01-04 22:40:00|68126.9|68084|68115.9|68078.2|68146.2|68092.9|68113.9|68071.1|356
1704408300000|2024-01-04 22:45:00|68120.5|68079.1|68121.7|68095.9|68140.9|68096.8|68120.3|68072.6|202
1704408600000|2024-01-04 22:50:00|68130.2|68095.7|68135.7|68094.5|68153.9|68096.5|68120.4|68072|404
1704408900000|2024-01-04 22:55:00|68128.5|68087.1|68134.6|68100.5|68163.9|68106.4|68126|68073.1|512
1704409200000|2024-01-04 23:00:00|68138.7|68102.8|68133.5|68113.5|68149.6|68114.1|68117.1|68095|267
1704409500000|2024-01-04 23:05:00|68133.6|68113.6|68132.5|68112.5|68137.3|68117.3|68129.8|68109.8|175
1704409800000|2024-01-04 23:10:00|68132.4|68112.4|68138.6|68118.6|68138.7|68118.7|68129.4|68109.4|181
1704410100000|2024-01-04 23:15:00|68138.7|68118.7|68141.3|68121.3|68141.4|68121.4|68132.4|68112.4|135
1704410400000|2024-01-04 23:20:00|68141.2|68121.2|68145.1|68125.1|68145.9|68125.9|68139.4|68119.4|182
1704410700000|2024-01-04 23:25:00|68145|68125|68149.9|68129.9|68151.1|68131.1|68144.2|68124.2|189
1704411000000|2024-01-04 23:30:00|68150|68130|68144.4|68124.4|68155.8|68135.8|68144.1|68124.1|152
1704411300000|2024-01-04 23:35:00|68144.3|68124.3|68142.5|68122.5|68144.4|68124.4|68141.7|68121.7|144
1704411600000|2024-01-04 23:40:00|68142.6|68122.6|68148.3|68128.3|68149.7|68129.7|68141.6|68121.6|152
1704411900000|2024-01-04 23:45:00|68148.2|68128.2|68142|68122|68148.5|68128.5|68141.5|68121.5|116
1704412200000|2024-01-04 23:50:00|68141.9|68121.9|68136.3|68116.3|68142.6|68122.6|68135.8|68115.8|126
1704412500000|2024-01-04 23:55:00|68136.4|68116.4|68139.5|68119.5|68139.6|68119.6|68135.1|68115.1|159
1704412800000|2024-01-05 00:00:00|68139.4|68119.4|68146.8|68131.8|68151.2|68131.8|68139.4|68119.4|283
1704413100000|2024-01-05 00:05:00|68146.6|68131.6|68139|68119|68149.9|68131.9|68135.4|68115.4|264
1704413400000|2024-01-05 00:10:00|68139.1|68119.1|68123.2|68103.2|68141|68121|68123.2|68103.2|253
1704413700000|2024-01-05 00:15:00|68123.3|68103.3|68114.7|68094.7|68124.5|68104.5|68114.1|68094.1|254
1704414000000|2024-01-05 00:20:00|68114.6|68094.6|68119.6|68099.6|68120.3|68100.3|68113.1|68093.1|216
1704414300000|2024-01-05 00:25:00|68119.5|68099.5|68119.2|68099.2|68123.7|68103.7|68118.6|68098.6|191
1704414600000|2024-01-05 00:30:00|68119.3|68099.3|68113|68093|68123.9|68105.2|68112.7|68092.7|200
1704414900000|2024-01-05 00:35:00|68113.1|68093.1|68116.6|68096.6|68116.6|68096.6|68110.2|68090.2|182
1704415200000|2024-01-05 00:40:00|68116.5|68096.5|68113.4|68093.4|68118.2|68098.2|68111.8|68091.8|247
1704415500000|2024-01-05 00:45:00|68113.5|68093.5|68119.5|68099.5|68120|68100|68107.7|68087.7|180
1704415800000|2024-01-05 00:50:00|68119.2|68099.2|68114.8|68094.8|68127.5|68107.5|68112.7|68092.7|427
1704416100000|2024-01-05 00:55:00|68114.7|68094.7|68109.9|68089.9|68117.1|68097.1|68106.7|68086.7|337
1704416400000|2024-01-05 01:00:00|68110|68090|68104.5|68084.5|68112.7|68092.7|68099.6|68079.6|290
1704416700000|2024-01-05 01:05:00|68104.6|68084.6|68101.2|68081.2|68109.4|68089.4|68097.3|68077.3|289
1704417000000|2024-01-05 01:10:00|68101.1|68081.1|68089.4|68069.4|68104.2|68084.2|68083.6|68063.6|391
1704417300000|2024-01-05 01:15:00|68089.3|68069.3|68087.7|68067.7|68091.3|68071.3|68081.5|68061.5|375
1704417600000|2024-01-05 01:20:00|68088|68068|68099.4|68079.4|68104|68084|68086.3|68066.3|349
1704417900000|2024-01-05 01:25:00|68099.3|68079.3|68102.4|68082.4|68106.3|68086.3|68098.9|68078.9|310
1704418200000|2024-01-05 01:30:00|68102.3|68082.3|68102.7|68082.7|68111.9|68091.9|68099.8|68079.8|380
1704418500000|2024-01-05 01:35:00|68102.6|68082.6|68089.7|68069.7|68104.2|68084.2|68077.9|68057.9|449
1704418800000|2024-01-05 01:40:00|68089.8|68069.8|68083.1|68063.1|68100.9|68080.9|68080.3|68060.3|394
1704419100000|2024-01-05 01:45:00|68083|68063|68090.1|68070.1|68090.9|68070.9|68077.4|68057.4|420
1704419400000|2024-01-05 01:50:00|68090|68070|68097.1|68077.1|68098.8|68078.8|68087.8|68069.6|269
1704419700000|2024-01-05 01:55:00|68097.2|68077.2|68103.8|68083.8|68108.5|68088.5|68095.8|68075.8|366
1704420000000|2024-01-05 02:00:00|68103.6|68083.6|68101.1|68081.1|68109.2|68089.2|68099.3|68079.3|278
1704420300000|2024-01-05 02:05:00|68100.9|68080.9|68096.5|68076.5|68100.9|68080.9|68096|68076|183
1704420600000|2024-01-05 02:10:00|68096.4|68076.4|68096|68076|68099.9|68079.9|68092.3|68072.3|208
1704420900000|2024-01-05 02:15:00|68095.8|68075.8|68101.9|68081.9|68104|68084|68093|68073|247
1704421200000|2024-01-05 02:20:00|68102|68082|68090.1|68070.1|68102.2|68082.2|68089.9|68069.9|243
1704421500000|2024-01-05 02:25:00|68090.2|68070.2|68100.1|68080.1|68102.4|68082.4|68088.1|68068.1|301
1704421800000|2024-01-05 02:30:00|68099.1|68079.1|68111.9|68091.9|68112.4|68092.4|68099|68079|271
1704422100000|2024-01-05 02:35:00|68112|68092|68108.3|68088.3|68114.2|68094.2|68105.4|68085.4|244
1704422400000|2024-01-05 02:40:00|68108.5|68088.5|68122|68102|68122.4|68102.4|68105.4|68085.4|250
1704422700000|2024-01-05 02:45:00|68121.9|68101.9|68127.3|68107.3|68127.6|68107.6|68112.4|68092.4|293
1704423000000|2024-01-05 02:50:00|68127.2|68107.2|68125.1|68105.1|68131.1|68111.1|68124.2|68104.2|242
1704423300000|2024-01-05 02:55:00|68125|68105|68133.3|68113.3|68134.5|68114.5|68123.3|68103.3|289
1704423600000|2024-01-05 03:00:00|68133.1|68113.1|68137.1|68117.1|68141.8|68121.8|68130.9|68110.9|238
1704423900000|2024-01-05 03:05:00|68137.3|68117.3|68137.1|68117.1|68140|68120|68131.5|68113.7|250
1704424200000|2024-01-05 03:10:00|68137|68117|68152.3|68132.3|68152.5|68132.5|68136.8|68116.8|283
1704424500000|2024-01-05 03:15:00|68152.1|68132.1|68155.7|68135.7|68158.3|68138.3|68145.6|68125.6|289
1704424800000|2024-01-05 03:20:00|68155.6|68135.6|68165.1|68145.1|68165.6|68145.6|68152.4|68132.4|204
1704425100000|2024-01-05 03:25:00|68165|68145|68170.3|68150.3|68171.4|68151.4|68162.9|68144.3|259
1704425400000|2024-01-05 03:30:00|68170.2|68150.2|68170.8|68150.8|68172.3|68152.3|68164.5|68144.5|312
1704425700000|2024-01-05 03:35:00|68170.9|68150.9|68164.8|68144.8|68172.2|68152.2|68164.6|68144.6|317
1704426000000|2024-01-05 03:40:00|68164.7|68144.7|68171.4|68151.4|68174.1|68154.1|68163.4|68143.4|236
1704426300000|2024-01-05 03:45:00|68171.1|68151.1|68177.1|68157.1|68180.8|68160.8|68170.9|68150.9|272
1704426600000|2024-01-05 03:50:00|68177|68157|68174.9|68154.9|68180.4|68160.4|68174.6|68154.6|260
1704426900000|2024-01-05 03:55:00|68174.8|68154.8|68180.4|68160.4|68181.1|68161.1|68170.6|68150.6|252
1704427200000|2024-01-05 04:00:00|68180.2|68160.2|68178.8|68158.8|68182|68162|68176|68156|258
1704427500000|2024-01-05 04:05:00|68178.7|68158.7|68173.3|68153.3|68183.7|68163.7|68173.3|68153.3|259
1704427800000|2024-01-05 04:10:00|68173.2|68153.2|68180.1|68160.1|68183.3|68163.3|68172.9|68152.9|234
1704428100000|2024-01-05 04:15:00|68179.8|68159.8|68180.6|68160.6|68185.2|68165.2|68179.5|68159.5|238
1704428400000|2024-01-05 04:20:00|68181|68161|68177.7|68157.7|68181.1|68161.1|68176|68156|229
1704428700000|2024-01-05 04:25:00|68177.4|68157.4|68171.1|68151.1|68178|68158|68164.8|68144.8|238
1704429000000|2024-01-05 04:30:00|68171|68151|68167.2|68147.2|68171.8|68153.9|68162.5|68142.5|319
1704429300000|2024-01-05 04:35:00|68167.3|68147.3|68171.2|68151.2|68175.3|68155.3|68167.2|68147.2|233
1704429600000|2024-01-05 04:40:00|68171.1|68151.1|68178.9|68158.9|68178.9|68158.9|68168.9|68148.9|239
1704429900000|2024-01-05 04:45:00|68178.6|68158.6|68187.3|68167.3|68191.5|68171.5|68178|68158|246
1704430200000|2024-01-05 04:50:00|68187.2|68167.2|68189.8|68169.8|68190.3|68170.3|68183.6|68163.6|202
1704430500000|2024-01-05 04:55:00|68190|68170|68187.7|68167.7|68190.2|68170.2|68183.7|68163.7|200
1704430800000|2024-01-05 05:00:00|68188|68168|68186.7|68166.7|68190.5|68170.5|68184.5|68164.5|327
1704431100000|2024-01-05 05:05:00|68186.6|68166.6|68204|68184|68204.2|68184.2|68186.6|68166.6|266
1704431400000|2024-01-05 05:10:00|68204.3|68184.3|68197.5|68177.5|68204.4|68184.4|68195.2|68175.2|320
1704431700000|2024-01-05 05:15:00|68197.4|68177.4|68195.9|68175.9|68203.3|68183.3|68191.8|68171.8|335
1704432000000|2024-01-05 05:20:00|68196|68176|68193.4|68173.4|68196.5|68176.5|68190.5|68170.5|343
1704432300000|2024-01-05 05:25:00|68193.5|68173.5|68197.7|68177.7|68198.6|68178.6|68191.1|68171.1|277
1704432600000|2024-01-05 05:30:00|68197.6|68177.6|68188.6|68168.6|68197.6|68177.6|68188.5|68168.5|307
1704432900000|2024-01-05 05:35:00|68188.4|68168.4|68189.7|68169.7|68194.9|68174.9|68188.4|68168.4|281
1704433200000|2024-01-05 05:40:00|68189.4|68169.4|68194.2|68174.2|68194.8|68174.8|68188.1|68168.1|304
1704433500000|2024-01-05 05:45:00|68194.4|68174.4|68194.2|68174.2|68199.6|68179.6|68193.4|68173.4|282
1704433800000|2024-01-05 05:50:00|68193.9|68173.9|68200.3|68180.3|68201|68181|68191.4|68171.4|232
1704434100000|2024-01-05 05:55:00|68200.4|68180.4|68184.6|68164.6|68200.8|68180.8|68180.7|68160.7|376
1704434400000|2024-01-05 06:00:00|68184.4|68164.4|68207.4|68187.4|68211.2|68191.2|68184.2|68164.2|312
1704434700000|2024-01-05 06:05:00|68207.1|68187.1|68213.8|68193.8|68217.3|68197.3|68203.2|68183.2|328
1704435000000|2024-01-05 06:10:00|68213.7|68193.7|68218.3|68198.3|68219|68199.3|68213.7|68193.7|300
1704435300000|2024-01-05 06:15:00|68218|68198|68225.6|68205.6|68232.2|68212.2|68218|68198|325
1704435600000|2024-01-05 06:20:00|68225.7|68205.7|68234.2|68214.2|68238.7|68218.7|68223.5|68203.5|369
1704435900000|2024-01-05 06:25:00|68234.3|68214.3|68243.4|68223.4|68250.8|68230.8|68234.3|68214.3|439
1704436200000|2024-01-05 06:30:00|68243.3|68223.3|68252.3|68232.3|68255.6|68235.6|68241.6|68221.6|424
1704436500000|2024-01-05 06:35:00|68251.4|68231.4|68265.3|68245.3|68268.1|68248.1|68247|68227|376
1704436800000|2024-01-05 06:40:00|68265.4|68245.4|68262.5|68242.5|68268.6|68248.6|68255.4|68235.4|351
1704437100000|2024-01-05 06:45:00|68262.8|68242.8|68257.5|68237.5|68263|68243|68252.4|68232.4|413
1704437400000|2024-01-05 06:50:00|68257.4|68237.4|68260.6|68240.6|68261.4|68241.4|68250.7|68230.7|370
1704437700000|2024-01-05 06:55:00|68260.3|68240.3|68254|68234|68264.2|68244.2|68247.5|68227.5|331
1704438000000|2024-01-05 07:00:00|68255.1|68235.1|68260.3|68240.3|68269.6|68249.6|68254.6|68234.6|519
1704438300000|2024-01-05 07:05:00|68260.2|68240.2|68248.3|68228.3|68268.5|68248.5|68245.6|68225.6|425
1704438600000|2024-01-05 07:10:00|68248.2|68228.2|68239.2|68219.2|68251.1|68231.1|68232.6|68212.6|405
1704438900000|2024-01-05 07:15:00|68239.1|68219.1|68245.5|68225.5|68249.9|68229.9|68229.8|68209.8|493
1704439200000|2024-01-05 07:20:00|68245.6|68225.6|68229.9|68209.9|68252.4|68232.4|68226.9|68206.9|441
1704439500000|2024-01-05 07:25:00|68229.5|68209.5|68243.9|68223.9|68244.1|68224.1|68223.9|68203.9|431
1704439800000|2024-01-05 07:30:00|68244.1|68224.1|68245.3|68225.3|68246|68226|68232.6|68213.4|418
1704440100000|2024-01-05 07:35:00|68245.2|68225.2|68246.9|68231.9|68252.1|68232.9|68239.5|68219.5|367
1704440400000|2024-01-05 07:40:00|68246.8|68231.8|68281.6|68261.6|68282.1|68262.1|68245.1|68230.1|455
1704440700000|2024-01-05 07:45:00|68281.7|68261.7|68273.1|68253.1|68289|68269|68273.1|68253.1|450
1704441000000|2024-01-05 07:50:00|68272.9|68252.9|68271.4|68251.4|68278.4|68258.4|68256.9|68236.9|429
1704441300000|2024-01-05 07:55:00|68271.5|68251.5|68288|68268|68295.7|68275.7|68269.3|68249.3|494
1704441600000|2024-01-05 08:00:00|68288.2|68268.2|68291.4|68271.4|68308.1|68288.1|68281.6|68261.7|725
1704441900000|2024-01-05 08:05:00|68291.3|68271.3|68282.2|68267.2|68305.6|68288.5|68282.2|68263|665
1704442200000|2024-01-05 08:10:00|68282.1|68267.1|68291.3|68276.3|68298.3|68282.5|68272.5|68257.5|611
1704442500000|2024-01-05 08:15:00|68291.4|68276.4|68316.2|68296.2|68322.6|68305.2|68279.3|68264.3|630
1704442800000|2024-01-05 08:20:00|68316|68296|68320.4|68300.4|68321.7|68304.4|68289.8|68274.8|560
1704443100000|2024-01-05 08:25:00|68320.3|68300.3|68326.9|68311.9|68331.9|68316.9|68306.2|68286.2|516
1704443400000|2024-01-05 08:30:00|68327.2|68312.2|68341|68326|68363.9|68346.4|68326.5|68311.5|594
1704443700000|2024-01-05 08:35:00|68340.2|68325.2|68353.9|68338.9|68356.8|68341.8|68328.9|68313.7|557
1704444000000|2024-01-05 08:40:00|68354|68339|68363|68348|68369.8|68351.2|68344.3|68325.9|598
1704444300000|2024-01-05 08:45:00|68362.7|68347.7|68354.6|68339.6|68366.6|68351.6|68347.8|68332.8|450
1704444600000|2024-01-05 08:50:00|68354.7|68339.7|68394.7|68374.7|68397|68380.3|68343.4|68326.8|531
1704444900000|2024-01-05 08:55:00|68394.9|68374.9|68390.4|68370.4|68415.9|68397.4|68387.3|68367.3|585
1704445200000|2024-01-05 09:00:00|68390.5|68370.5|68391.3|68371.3|68398.7|68381.8|68383.2|68363.9|602
1704445500000|2024-01-05 09:05:00|68391.2|68371.2|68392|68377|68414.7|68399.7|68390.4|68371.1|546
1704445800000|2024-01-05 09:10:00|68392.8|68377.8|68345.2|68325.2|68393.6|68378.6|68342.2|68322.2|623
1704446100000|2024-01-05 09:15:00|68346.9|68326.9|68328.6|68308.6|68352.3|68333|68324|68307.8|597
1704446400000|2024-01-05 09:20:00|68328.5|68308.5|68312.4|68292.4|68329|68313.6|68300.4|68280.4|569
1704446700000|2024-01-05 09:25:00|68312.9|68292.9|68295.2|68275.2|68322.2|68302.2|68290.6|68270.6|518
1704447000000|2024-01-05 09:30:00|68299|68279|68264.2|68244.2|68303.4|68283.4|68246.1|68226.9|579
1704447300000|2024-01-05 09:35:00|68264.3|68244.3|68285.6|68265.6|68304.6|68284.6|68258.1|68238.1|627
1704447600000|2024-01-05 09:40:00|68288.8|68268.8|68326.5|68306.5|68329|68309|68286.5|68266.5|574
1704447900000|2024-01-05 09:45:00|68326.6|68306.6|68342.9|68327.9|68349.7|68333.1|68326.6|68306.6|547
1704448200000|2024-01-05 09:50:00|68343.2|68328.2|68365.2|68350.2|68367.3|68352.3|68343.1|68328.1|471
1704448500000|2024-01-05 09:55:00|68365.1|68350.1|68354.7|68334.7|68369.8|68354.8|68346.4|68326.4|449
1704448800000|2024-01-05 10:00:00|68352.6|68332.6|68360.3|68340.3|68365.3|68347.2|68351.3|68331.3|570
1704449100000|2024-01-05 10:05:00|68363.3|68343.3|68383.5|68368.5|68386.7|68371.7|68356.9|68336.9|479
1704449400000|2024-01-05 10:10:00|68383.6|68368.6|68367.2|68352.2|68386.2|68371.2|68358.2|68343.2|418
1704449700000|2024-01-05 10:15:00|68367.1|68352.1|68368.2|68353.2|68380.8|68365.8|68361.6|68346.6|442
1704450000000|2024-01-05 10:20:00|68368.4|68353.4|68399.7|68384.7|68408.1|68393.1|68368.3|68353.3|430
1704450300000|2024-01-05 10:25:00|68399.8|68384.8|68401|68386|68405.8|68390.8|68393.5|68378.5|432
1704450600000|2024-01-05 10:30:00|68401.1|68386.1|68388|68373|68406.7|68391.7|68387.9|68372.9|437
1704450900000|2024-01-05 10:35:00|68388.1|68373.1|68381.6|68366.6|68393.6|68376.4|68373|68358|411
1704451200000|2024-01-05 10:40:00|68381.7|68366.7|68370|68355|68381.7|68366.7|68360.6|68345.6|425
1704451500000|2024-01-05 10:45:00|68369.9|68354.9|68365.5|68350.5|68378.6|68363.6|68354|68339|376
1704451800000|2024-01-05 10:50:00|68365.6|68350.6|68350.8|68335.8|68378.8|68363.8|68345.1|68330.1|475
1704452100000|2024-01-05 10:55:00|68350.9|68335.9|68353.6|68333.6|68365.2|68350.2|68348.2|68331.3|514
1704452400000|2024-01-05 11:00:00|68353.5|68333.5|68347.8|68332.8|68358.2|68343|68341.8|68326.8|472
1704452700000|2024-01-05 11:05:00|68347.7|68332.7|68360.6|68345.6|68360.6|68345.6|68345.1|68327.5|385
1704453000000|2024-01-05 11:10:00|68360.7|68345.7|68362.6|68347.6|68370|68355|68356.2|68341.2|395
1704453300000|2024-01-05 11:15:00|68362.7|68347.7|68343.5|68328.5|68372.1|68357.1|68340.2|68320.7|522
1704453600000|2024-01-05 11:20:00|68343.4|68328.4|68353.8|68333.8|68356|68337.6|68335.1|68320.1|496
1704453900000|2024-01-05 11:25:00|68353.5|68333.5|68362|68347|68370.6|68352.8|68348|68330.7|451
1704454200000|2024-01-05 11:30:00|68361.9|68346.9|68349|68334|68368.9|68353.9|68348.9|68333.9|419
1704454500000|2024-01-05 11:35:00|68350.2|68335.2|68355.9|68335.9|68360.2|68340.2|68342.2|68322.9|439
1704454800000|2024-01-05 11:40:00|68356.1|68336.1|68339.1|68319.1|68356.2|68338.1|68336.9|68316.9|397
1704455100000|2024-01-05 11:45:00|68339.2|68319.2|68335.3|68315.3|68345.7|68325.7|68330.7|68310.7|441
1704455400000|2024-01-05 11:50:00|68335.2|68315.2|68356.8|68336.8|68356.9|68340.6|68335.2|68315.2|425
1704455700000|2024-01-05 11:55:00|68356.7|68336.7|68351.4|68331.4|68360.7|68343.1|68347.4|68330|392
1704456000000|2024-01-05 12:00:00|68350.2|68330.2|68331.1|68316.1|68350.5|68332.3|68328.5|68313.5|518
1704456300000|2024-01-05 12:05:00|68331|68316|68339.8|68319.8|68340.9|68322.9|68322.4|68307.4|462
1704456600000|2024-01-05 12:10:00|68339.7|68319.7|68329.3|68314.3|68339.7|68322.5|68319.2|68304.2|458
1704456900000|2024-01-05 12:15:00|68329.2|68314.2|68333|68318|68341.3|68326.3|68326.6|68309.8|466
1704457200000|2024-01-05 12:20:00|68333.1|68318.1|68344.7|68324.7|68349.8|68332.7|68328.8|68311.7|450
1704457500000|2024-01-05 12:25:00|68344.6|68324.6|68338.3|68323.3|68352.6|68336.2|68334.8|68314.8|499
1704457800000|2024-01-05 12:30:00|68338.8|68323.8|68341.9|68321.9|68350.7|68335.7|68332.1|68313.7|479
1704458100000|2024-01-05 12:35:00|68341.5|68321.5|68332.5|68317.5|68342.1|68323.2|68329.5|68311.6|430
1704458400000|2024-01-05 12:40:00|68331.9|68316.9|68322.9|68302.9|68331.9|68316.9|68315.7|68295.7|478
1704458700000|2024-01-05 12:45:00|68322.8|68302.8|68333.2|68313.2|68333.4|68313.4|68310|68295|454
1704459000000|2024-01-05 12:50:00|68333.3|68313.3|68334.5|68314.5|68347.4|68332.4|68323.9|68308.9|456
1704459300000|2024-01-05 12:55:00|68334.4|68314.4|68325.6|68310.6|68345.7|68330.7|68301.4|68286.4|577
1704459600000|2024-01-05 13:00:00|68325.4|68310.4|68315.8|68300.8|68333.1|68317.2|68310.3|68295.3|667
1704459900000|2024-01-05 13:05:00|68313.3|68298.3|68302.8|68282.8|68323.4|68307.3|68297.4|68277.6|697
1704460200000|2024-01-05 13:10:00|68302.7|68282.7|68299.3|68284.3|68325.8|68310.8|68298.7|68282.5|630
1704460500000|2024-01-05 13:15:00|68297.9|68282.9|68297.2|68282.2|68315.8|68300.8|68286.8|68271.8|614
1704460800000|2024-01-05 13:20:00|68299.5|68284.5|68292.1|68272.1|68300.4|68285.4|68264.3|68244.3|709
1704461100000|2024-01-05 13:25:00|68292|68272|68334.4|68235.4|68355.4|68297.8|68286.6|68235.4|683
1704461400000|2024-01-05 13:30:00|68344.7|68245.7|68452.2|68432.2|68583.9|68563.9|68342.3|68243.3|1146
1704461700000|2024-01-05 13:35:00|68453.6|68433.6|68434.2|68414.2|68502.8|68482.8|68416.1|68396.1|1094
1704462000000|2024-01-05 13:40:00|68441.6|68421.6|68330.5|68310.5|68476.2|68456.2|68317.3|68297.3|1073
1704462300000|2024-01-05 13:45:00|68332.5|68312.5|68346.3|68326.3|68406.2|68386.2|68332.5|68312.5|992
1704462600000|2024-01-05 13:50:00|68345.8|68325.8|68287.8|68267.8|68365.2|68345.2|68283.8|68263.8|994
1704462900000|2024-01-05 13:55:00|68284.8|68264.8|68307|68287|68357|68337|68282.1|68262.1|959
1704463200000|2024-01-05 14:00:00|68305.7|68285.7|68234.8|68214.8|68305.7|68285.7|68230.7|68210.7|994
1704463500000|2024-01-05 14:05:00|68235.4|68215.4|68260.8|68240.8|68262.3|68242.3|68193.5|68173.5|937
1704463800000|2024-01-05 14:10:00|68261.8|68241.8|68277.1|68257.1|68283.1|68263.1|68228.6|68208.6|890
1704464100000|2024-01-05 14:15:00|68276.7|68256.7|68203.9|68183.9|68282.7|68262.7|68162|68142|930
1704464400000|2024-01-05 14:20:00|68203.2|68183.2|68203.7|68183.7|68209.9|68189.9|68169|68149|851
1704464700000|2024-01-05 14:25:00|68203.9|68183.9|68155.9|68135.9|68215.4|68195.4|68138.1|68118.1|855
1704465000000|2024-01-05 14:30:00|68156.7|68136.7|68148.1|68128.1|68161.9|68141.9|68130.2|68110.2|919
1704465300000|2024-01-05 14:35:00|68147.7|68127.7|68189.1|68169.1|68189.4|68169.4|68145.4|68125.4|877
1704465600000|2024-01-05 14:40:00|68189|68169|68186.3|68166.3|68213.4|68193.4|68159.4|68139.4|850
1704465900000|2024-01-05 14:45:00|68187|68167|68126.3|68111.3|68187.9|68167.9|68116|68101|802
1704466200000|2024-01-05 14:50:00|68126.5|68111.5|68120.1|68105.1|68129.8|68114.8|68094.6|68074.6|782
1704466500000|2024-01-05 14:55:00|68120.3|68105.3|68128.4|68102.5|68143.4|68123.4|68110.5|68090.7|710
1704466800000|2024-01-05 15:00:00|68128.8|68102.6|67891.2|67871.2|68128.8|68102.6|67878.7|67858.7|1127
1704467100000|2024-01-05 15:05:00|67890.6|67870.6|67865.4|67845.4|67921.7|67901.7|67864.5|67844.5|1054
1704467400000|2024-01-05 15:10:00|67865.1|67845.1|67907.3|67887.3|67908.6|67888.6|67826.9|67806.9|1033
1704467700000|2024-01-05 15:15:00|67908|67888|67947.2|67927.2|67989.4|67969.4|67903.6|67883.6|980
1704468000000|2024-01-05 15:20:00|67947.8|67927.8|67888.7|67868.7|67970.2|67950.2|67881.2|67861.2|994
1704468300000|2024-01-05 15:25:00|67885.8|67865.8|67931.9|67911.9|67937.1|67917.1|67864.6|67844.6|967
1704468600000|2024-01-05 15:30:00|67930|67910|67891.6|67871.6|67961.2|67941.2|67881.9|67861.9|915
1704468900000|2024-01-05 15:35:00|67891.5|67871.5|67886.4|67871.4|67918.1|67898.1|67861.4|67841.4|882
1704469200000|2024-01-05 15:40:00|67884.6|67869.6|67877.3|67862.3|67898.5|67883.5|67849.8|67834.8|923
1704469500000|2024-01-05 15:45:00|67878.4|67863.4|67924.7|67909.7|67930.2|67915.2|67856.7|67841.7|841
1704469800000|2024-01-05 15:50:00|67925.3|67910.3|67929.8|67914.8|67961.2|67946.2|67914.2|67899.2|824
1704470100000|2024-01-05 15:55:00|67929.9|67914.9|67937.6|67922.6|67953.1|67938.1|67927.8|67912.8|832
1704470400000|2024-01-05 16:00:00|67937.4|67922.4|67998.7|67978.7|67999.1|67979.1|67927.3|67909.5|817
1704470700000|2024-01-05 16:05:00|67998.8|67978.8|67970.9|67950.9|68004.2|67984.2|67966.6|67946.6|794
1704471000000|2024-01-05 16:10:00|67971|67951|67953.8|67938.8|67986.8|67966.8|67936.8|67916.8|764
1704471300000|2024-01-05 16:15:00|67954.3|67939.3|67993.1|67973.1|67993.4|67976.1|67928.7|67908.7|768
1704471600000|2024-01-05 16:20:00|67992.7|67972.7|68017.5|67997.5|68029|68009|67990.6|67970.6|822
1704471900000|2024-01-05 16:25:00|68016.2|67996.2|68042.1|68022.1|68045.7|68025.7|68010.1|67990.1|772
1704472200000|2024-01-05 16:30:00|68042.4|68022.4|68022.1|68002.1|68042.4|68022.4|68021.9|68001.9|730
1704472500000|2024-01-05 16:35:00|68021.2|68001.2|68011|67991|68034.5|68014.5|68011|67991|648
1704472800000|2024-01-05 16:40:00|68011.1|67991.1|68003.6|67983.6|68019.1|67999.1|67991.1|67974.6|639
1704473100000|2024-01-05 16:45:00|68003.3|67983.3|68053|68033|68068.2|68048.2|67996.7|67976.7|675
1704473400000|2024-01-05 16:50:00|68052.9|68032.9|68050.9|68030.9|68065.7|68049.9|68039.3|68022.6|668
1704473700000|2024-01-05 16:55:00|68050.8|68030.8|68082.2|68062.2|68099.2|68082.5|68050.8|68030.8|762
1704474000000|2024-01-05 17:00:00|68082.3|68062.3|68095.9|68075.9|68106.3|68086.3|68081.8|68061.8|716
1704474300000|2024-01-05 17:05:00|68095.2|68075.2|68135|68115|68139.3|68119.3|68089.4|68069.4|675
1704474600000|2024-01-05 17:10:00|68135.1|68115.1|68118.4|68098.4|68146.5|68126.5|68105.4|68085.4|757
1704474900000|2024-01-05 17:15:00|68118.6|68098.6|68120.4|68100.4|68121.9|68101.9|68096.5|68076.5|590
1704475200000|2024-01-05 17:20:00|68120.2|68100.2|68106.4|68086.4|68120.2|68100.2|68084.9|68064.9|603
1704475500000|2024-01-05 17:25:00|68106.7|68086.7|68143|68123|68145|68125|68100.8|68080.8|621
1704475800000|2024-01-05 17:30:00|68143.2|68123.2|68161|68141|68162.6|68142.6|68124.6|68104.6|614
1704476100000|2024-01-05 17:35:00|68159.8|68139.8|68131.3|68111.3|68161.1|68141.1|68127.2|68107.2|674
1704476400000|2024-01-05 17:40:00|68131.1|68111.1|68117.9|68097.9|68136.6|68116.6|68111.1|68091.1|586
1704476700000|2024-01-05 17:45:00|68118.3|68098.3|68134|68114|68145.8|68125.8|68111.6|68091.6|597
1704477000000|2024-01-05 17:50:00|68133.3|68113.3|68124.4|68104.4|68142.2|68122.2|68117.5|68097.5|574
1704477300000|2024-01-05 17:55:00|68124.8|68104.8|68140.2|68120.2|68146.3|68126.3|68122.4|68102.4|645
1704477600000|2024-01-05 18:00:00|68140.6|68120.6|68177.5|68157.5|68180.9|68160.9|68140.6|68120.6|678
1704477900000|2024-01-05 18:05:00|68177.4|68157.4|68184.3|68164.3|68187.5|68167.5|68168|68148|612
1704478200000|2024-01-05 18:10:00|68184.5|68164.5|68187.3|68167.3|68193.8|68173.8|68174|68154|584
1704478500000|2024-01-05 18:15:00|68179.6|68159.6|68204.6|68184.6|68207.8|68187.8|68174.4|68154.4|605
1704478800000|2024-01-05 18:20:00|68204.3|68184.3|68180.5|68160.5|68204.3|68184.3|68178.7|68158.7|544
1704479100000|2024-01-05 18:25:00|68180.6|68160.6|68146.9|68126.9|68181.9|68161.9|68142.8|68122.8|588
1704479400000|2024-01-05 18:30:00|68146.5|68126.5|68140|68120|68147.1|68127.1|68125.7|68105.7|640
1704479700000|2024-01-05 18:35:00|68139.9|68119.9|68097.7|68077.7|68139.9|68119.9|68093.6|68073.6|566
1704480000000|2024-01-05 18:40:00|68095.1|68075.1|68112|68092|68117.2|68097.2|68091.9|68071.9|538
1704480300000|2024-01-05 18:45:00|68111.9|68091.9|68106|68086|68112.5|68092.5|68089|68069|508
1704480600000|2024-01-05 18:50:00|68106.4|68086.4|68107.2|68087.2|68117.8|68097.8|68103.2|68083.2|472
1704480900000|2024-01-05 18:55:00|68107.1|68087.1|68086.4|68066.4|68109.5|68089.5|68073|68053|499
1704481200000|2024-01-05 19:00:00|68086.2|68066.2|68080.5|68065.5|68086.2|68067.4|68070.1|68050.1|565
1704481500000|2024-01-05 19:05:00|68080.6|68065.6|68067.4|68047.4|68085.1|68070.1|68063.8|68043.8|516
1704481800000|2024-01-05 19:10:00|68067.3|68047.3|68069.6|68049.6|68077.4|68057.4|68051.5|68031.5|534
1704482100000|2024-01-05 19:15:00|68069.9|68049.9|68095.9|68075.9|68101.8|68081.8|68066.7|68046.7|619
1704482400000|2024-01-05 19:20:00|68096|68076|68091|68071|68100.9|68080.9|68084.8|68064.8|517
1704482700000|2024-01-05 19:25:00|68090.9|68070.9|68097|68077|68098|68078|68081.7|68061.7|492
1704483000000|2024-01-05 19:30:00|68097.1|68077.1|68096.9|68076.9|68102.5|68082.5|68078.5|68058.5|499
1704483300000|2024-01-05 19:35:00|68096.8|68076.8|68116.5|68096.5|68116.5|68096.5|68087|68067|490
1704483600000|2024-01-05 19:40:00|68116.6|68096.6|68129.7|68109.7|68139.1|68119.1|68115.1|68095.1|536
1704483900000|2024-01-05 19:45:00|68129.6|68109.6|68145.4|68125.4|68146.9|68126.9|68129.6|68109.6|530
1704484200000|2024-01-05 19:50:00|68145.7|68125.7|68156.6|68136.6|68166.6|68146.6|68134.4|68114.4|588
1704484500000|2024-01-05 19:55:00|68157.7|68137.7|68145.7|68125.7|68157.7|68137.7|68127.3|68107.3|643
1704484800000|2024-01-05 20:00:00|68145.8|68125.8|68170.7|68150.7|68176.5|68156.5|68138.9|68118.9|617
1704485100000|2024-01-05 20:05:00|68170.8|68150.8|68149.8|68129.8|68173.4|68153.4|68146.6|68126.6|495
1704485400000|2024-01-05 20:10:00|68151.1|68131.1|68153.6|68133.6|68161.7|68141.7|68147.9|68127.9|503
1704485700000|2024-01-05 20:15:00|68155.1|68135.1|68184.7|68164.7|68185.3|68165.3|68154.3|68134.3|484
1704486000000|2024-01-05 20:20:00|68184.5|68164.5|68176|68156|68185|68165|68167.1|68147.1|424
1704486300000|2024-01-05 20:25:00|68176.1|68156.1|68186.5|68166.5|68192.2|68172.2|68174.3|68154.3|484
1704486600000|2024-01-05 20:30:00|68187.3|68167.3|68187.4|68167.4|68200.1|68180.1|68180.8|68160.8|460
1704486900000|2024-01-05 20:35:00|68187.2|68167.2|68206.1|68186.1|68206.1|68186.1|68182.1|68162.1|431
1704487200000|2024-01-05 20:40:00|68206.2|68186.2|68190.4|68170.4|68216.4|68196.4|68190.4|68170.4|442
1704487500000|2024-01-05 20:45:00|68188.9|68168.9|68189.2|68169.2|68200.2|68180.2|68181.8|68161.8|535
1704487800000|2024-01-05 20:50:00|68191.1|68171.1|68181.2|68161.2|68193.1|68173.1|68179.8|68159.8|406
1704488100000|2024-01-05 20:55:00|68181.3|68161.3|68197.5|68177.5|68207.7|68187.7|68177.8|68157.8|530
1704488400000|2024-01-05 21:00:00|68197.7|68177.7|68195.9|68175.9|68211.2|68191.2|68194.5|68174.5|453
1704488700000|2024-01-05 21:05:00|68196|68176|68200.8|68180.8|68204.1|68184.1|68192.2|68172.2|252
1704489000000|2024-01-05 21:10:00|68201|68181|68197.8|68177.8|68204|68184|68193.7|68173.7|285
1704489300000|2024-01-05 21:15:00|68197.9|68177.9|68189.2|68169.2|68201.5|68181.5|68188.3|68168.3|309
1704489600000|2024-01-05 21:20:00|68189.1|68169.1|68184.7|68164.7|68189.9|68169.9|68182.8|68162.8|263
1704489900000|2024-01-05 21:25:00|68185|68165|68186.6|68166.6|68186.7|68166.7|68179.6|68159.6|356
1704490200000|2024-01-05 21:30:00|68186.2|68166.2|68189|68169|68192.5|68172.5|68181.6|68161.6|423
1704490500000|2024-01-05 21:35:00|68188.9|68168.9|68184.9|68164.9|68196|68176|68180.8|68160.8|703
1704490800000|2024-01-05 21:40:00|68184.7|68164.7|68186|68166|68190.4|68170.4|68181.4|68161.4|418
1704491100000|2024-01-05 21:45:00|68187|68167|68181.4|68161.4|68187.5|68167.5|68180|68160|291
1704491400000|2024-01-05 21:50:00|68179.4|68159.4|68176.8|68156.8|68181.7|68161.7|68171.9|68151.9|262
1704491700000|2024-01-05 21:55:00|68176.6|68156.6|68203.7|68111.4|68211|68157.9|68173|68091.7|378
1704661200000|2024-01-07 21:00:00|68163.2|68049.2|68158.8|68044.8|68186.9|68072.9|68158.8|68044.8|12
1704661500000|2024-01-07 21:05:00|68160.5|68046.5|68159.8|68045.8|68162.3|68048.3|68151.9|68037.9|8
1704661800000|2024-01-07 21:10:00|68163.8|68052|68181.3|68067.3|68183.5|68069.5|68163.8|68052|7
1704662100000|2024-01-07 21:15:00|68165.6|68062.5|68167.4|68063.1|68186.4|68072.4|68165.6|68052.3|6
1704662400000|2024-01-07 21:20:00|68176.5|68062.5|68176.6|68062.6|68176.6|68062.6|68176.5|68062.5|2
1704662700000|2024-01-07 21:25:00|68167.4|68063.1|68169.1|68063.5|68191|68080.9|68159.2|68045.8|16
1704663000000|2024-01-07 21:30:00|68176.7|68062.7|68168.3|68062.7|68183.3|68069.3|68168.3|68062.7|4
1704663300000|2024-01-07 21:35:00|68169.3|68063.7|68179.6|68065.6|68183.4|68069.4|68169.3|68063.7|10
1704663600000|2024-01-07 21:40:00|68189|68075|68186.5|68077.5|68189|68077.5|68186.5|68075|2
1704663900000|2024-01-07 21:45:00|68181.5|68082.5|68181.5|68082.5|68181.5|68082.5|68165|68066|4
1704664200000|2024-01-07 21:50:00|68180.5|68081.5|68178.3|68079.3|68190.1|68091.1|68172.8|68073.8|12
1704664500000|2024-01-07 21:55:00|68177.9|68078.9|68167.9|68071.3|68181.6|68082.6|68151.6|68059.7|7
1704664800000|2024-01-07 22:00:00|68165.8|68066.8|68193.1|68094.1|68193.1|68094.1|68165.8|68066.8|33
1704665100000|2024-01-07 22:05:00|68187.6|68088.6|68155.3|68126|68201.7|68126.2|68155.3|68075.2|122
1704665400000|2024-01-07 22:10:00|68155.2|68126.6|68154.6|68108.9|68165.8|68131.4|68143.8|68089|80
1704665700000|2024-01-07 22:15:00|68154.5|68108.8|68156.9|68122.9|68167.1|68131.5|68150.4|68087.9|129
1704666000000|2024-01-07 22:20:00|68157.2|68123.3|68158.3|68111.4|68162.2|68131.4|68149.2|68110.4|160
1704666300000|2024-01-07 22:25:00|68158.5|68111.7|68145.5|68119.9|68160.4|68122.1|68143.4|68105.9|109
1704666600000|2024-01-07 22:30:00|68156|68112.1|68160.3|68110.8|68167.5|68117.1|68153.8|68098.5|198
1704666900000|2024-01-07 22:35:00|68160.6|68111|68154.7|68111.7|68166.6|68116.8|68153.8|68101.6|117
1704667200000|2024-01-07 22:40:00|68154.1|68111.1|68155.8|68112.3|68158.9|68112.3|68153.6|68100.4|69
1704667500000|2024-01-07 22:45:00|68155.9|68113.3|68156|68107.5|68158.7|68116.8|68150.6|68103.5|135
1704667800000|2024-01-07 22:50:00|68157.6|68103.5|68158.5|68099.6|68163.3|68119.6|68148.8|68087|103
1704668100000|2024-01-07 22:55:00|68158.4|68099.5|68164.2|68088|68164.3|68114.4|68148.6|68086.3|183
1704668400000|2024-01-07 23:00:00|68164.4|68088.2|68178.4|68154.1|68199.7|68155.3|68161.9|68077.1|470
1704668700000|2024-01-07 23:05:00|68178.5|68154.2|68179.4|68157.8|68183.8|68163|68172.6|68151.7|247
1704669000000|2024-01-07 23:10:00|68179.2|68157.9|68177.8|68157.8|68180.1|68160.1|68174.3|68152.2|269
1704669300000|2024-01-07 23:15:00|68177.9|68157.9|68182.7|68162.7|68189|68169|68177.9|68157.9|220
1704669600000|2024-01-07 23:20:00|68182.1|68162.1|68191.4|68171.4|68191.6|68171.6|68179.2|68159.2|206
1704669900000|2024-01-07 23:25:00|68191.3|68171.3|68206.9|68186.9|68207.1|68187.1|68188.8|68168.8|189
1704670200000|2024-01-07 23:30:00|68207|68187|68200.3|68180.3|68208.6|68188.6|68197.7|68177.7|213
1704670500000|2024-01-07 23:35:00|68200.4|68180.4|68207.4|68187.4|68208.1|68188.1|68197.5|68177.5|191
1704670800000|2024-01-07 23:40:00|68207.7|68187.7|68196.2|68176.2|68212.6|68192.6|68195.6|68175.6|259
1704671100000|2024-01-07 23:45:00|68196.1|68176.1|68188.4|68168.4|68197.1|68177.1|68186|68166|173
1704671400000|2024-01-07 23:50:00|68188.3|68168.3|68180.2|68160.2|68188.9|68168.9|68180.2|68160.2|181
1704671700000|2024-01-07 23:55:00|68180.3|68160.3|68169.7|68149.7|68181|68161|68167.1|68147.1|193
1704672000000|2024-01-08 00:00:00|68169.8|68149.8|68162.6|68142.6|68173.7|68153.7|68161.7|68141.7|255
1704672300000|2024-01-08 00:05:00|68162.7|68142.7|68180.7|68160.7|68182.8|68162.8|68162.3|68142.3|205
1704672600000|2024-01-08 00:10:00|68180.6|68160.6|68157.9|68137.9|68181.1|68161.1|68157.9|68137.9|242
1704672900000|2024-01-08 00:15:00|68157.8|68137.8|68147|68127|68157.8|68137.8|68143.1|68123.1|256
1704673200000|2024-01-08 00:20:00|68147.2|68127.2|68153.7|68133.7|68156|68136|68142|68122|207
1704673500000|2024-01-08 00:25:00|68153.6|68133.6|68143.1|68123.1|68153.6|68133.6|68140.5|68120.5|185
1704673800000|2024-01-08 00:30:00|68143.2|68123.2|68141.6|68121.6|68150.6|68130.6|68141.6|68121.6|166
1704674100000|2024-01-08 00:35:00|68141.3|68121.3|68137.3|68117.3|68142.5|68122.5|68128.5|68108.5|248
1704674400000|2024-01-08 00:40:00|68137.2|68117.2|68134.9|68114.9|68137.8|68117.8|68133.9|68113.9|156
1704674700000|2024-01-08 00:45:00|68134.8|68114.8|68131.5|68111.5|68134.8|68114.8|68128.6|68108.6|194
1704675000000|2024-01-08 00:50:00|68131.4|68111.4|68133.8|68113.8|68133.9|68113.9|68127.3|68107.3|270
1704675300000|2024-01-08 00:55:00|68135.3|68115.3|68129.3|68109.3|68135.6|68115.6|68125|68105|322
1704675600000|2024-01-08 01:00:00|68130.8|68110.8|68133.4|68113.4|68139.2|68119.2|68127.8|68107.8|365
1704675900000|2024-01-08 01:05:00|68131.7|68111.7|68121.2|68101.2|68134.6|68114.6|68121.2|68101.2|314
1704676200000|2024-01-08 01:10:00|68121.3|68101.3|68127.4|68107.4|68129.7|68109.7|68118.3|68098.3|255
1704676500000|2024-01-08 01:15:00|68128|68108|68111.5|68091.5|68130.9|68110.9|68111.5|68091.5|335
1704676800000|2024-01-08 01:20:00|68111.6|68091.6|68112.8|68092.8|68114|68094|68107.4|68087.4|330
1704677100000|2024-01-08 01:25:00|68113.8|68093.8|68117.5|68097.5|68124.2|68104.2|68113.8|68093.8|258
1704677400000|2024-01-08 01:30:00|68117.6|68097.6|68109.2|68089.2|68120.6|68100.6|68108.1|68088.1|365
1704677700000|2024-01-08 01:35:00|68109.3|68089.3|68105.9|68085.9|68121.6|68101.6|68105.6|68085.6|371
1704678000000|2024-01-08 01:40:00|68107.4|68087.4|68108.2|68088.2|68116.3|68096.3|68105.4|68085.4|340
1704678300000|2024-01-08 01:45:00|68108.4|68088.4|68114.3|68094.3|68114.3|68094.3|68102.6|68082.6|278
1704678600000|2024-01-08 01:50:00|68114.2|68094.2|68136.7|68116.7|68136.8|68116.8|68111.2|68091.2|296
1704678900000|2024-01-08 01:55:00|68136.9|68116.9|68133.5|68113.5|68139|68119|68128.3|68108.3|346
1704679200000|2024-01-08 02:00:00|68133.7|68113.7|68144.9|68124.9|68151.8|68131.8|68133.7|68113.7|364
1704679500000|2024-01-08 02:05:00|68145|68125|68152.2|68132.2|68152.9|68132.9|68142.2|68122.2|323
1704679800000|2024-01-08 02:10:00|68152.1|68132.1|68162.1|68142.1|68163.5|68143.5|68151.7|68131.7|259
1704680100000|2024-01-08 02:15:00|68161.9|68141.9|68159.6|68139.6|68167|68147|68157.4|68137.4|267
1704680400000|2024-01-08 02:20:00|68159.5|68139.5|68161.4|68141.4|68163.8|68143.8|68151.9|68131.9|267
1704680700000|2024-01-08 02:25:00|68161.3|68141.3|68167.9|68147.9|68168.4|68148.4|68158.2|68138.2|246
1704681000000|2024-01-08 02:30:00|68167.8|68147.8|68185.3|68165.3|68187.1|68167.1|68167.5|68147.5|354
1704681300000|2024-01-08 02:35:00|68185.1|68165.1|68183.7|68163.7|68186.4|68166.4|68179.7|68159.7|238
1704681600000|2024-01-08 02:40:00|68183.6|68163.6|68183.3|68163.3|68187|68167|68179.7|68159.7|240
1704681900000|2024-01-08 02:45:00|68184.7|68164.7|68186.3|68166.3|68187.2|68167.2|68181.8|68161.8|262
1704682200000|2024-01-08 02:50:00|68186.4|68166.4|68200.5|68180.5|68201.7|68181.7|68182.2|68162.2|286
1704682500000|2024-01-08 02:55:00|68200.9|68180.9|68201.7|68181.7|68208.9|68188.9|68194.5|68174.5|319
1704682800000|2024-01-08 03:00:00|68201.6|68181.6|68209.2|68189.2|68211.5|68191.5|68201.5|68181.5|284
1704683100000|2024-01-08 03:05:00|68209|68189|68202.4|68182.4|68211.4|68191.4|68200.6|68180.6|258
1704683400000|2024-01-08 03:10:00|68202.3|68182.3|68199|68179|68203.6|68183.6|68195.6|68175.6|323
1704683700000|2024-01-08 03:15:00|68199.1|68179.1|68189.9|68169.9|68200.5|68180.5|68188.7|68168.7|228
1704684000000|2024-01-08 03:20:00|68189.8|68169.8|68192.7|68172.7|68199|68179|68189.3|68169.3|265
1704684300000|2024-01-08 03:25:00|68192.8|68172.8|68199.2|68179.2|68199.7|68179.7|68192.6|68172.6|262
1704684600000|2024-01-08 03:30:00|68199.4|68179.4|68207.8|68187.8|68211.2|68191.2|68199.4|68179.4|230
1704684900000|2024-01-08 03:35:00|68208|68188|68213.9|68193.9|68218.1|68198.1|68207.9|68187.9|257
1704685200000|2024-01-08 03:40:00|68213|68193|68227.3|68207.3|68236.7|68216.7|68213|68193|283
1704685500000|2024-01-08 03:45:00|68224.5|68204.5|68223.6|68203.6|68227.5|68207.5|68217.9|68197.9|257
1704685800000|2024-01-08 03:50:00|68223.7|68203.7|68234|68214|68236.9|68216.9|68220|68200|304
1704686100000|2024-01-08 03:55:00|68233.4|68213.4|68228|68208|68238|68218|68228|68208|284
1704686400000|2024-01-08 04:00:00|68227.9|68207.9|68237.9|68217.9|68238.8|68218.8|68221.2|68201.2|256
1704686700000|2024-01-08 04:05:00|68238|68218|68240.2|68220.2|68242.5|68222.5|68231|68211|249
1704687000000|2024-01-08 04:10:00|68240.1|68220.1|68233.6|68213.6|68241.6|68221.6|68232.9|68212.9|244
1704687300000|2024-01-08 04:15:00|68233.5|68213.5|68226.2|68206.2|68233.9|68213.9|68221.4|68201.4|224
1704687600000|2024-01-08 04:20:00|68226.1|68206.1|68214.8|68194.8|68227.4|68207.4|68214.1|68194.1|253
1704687900000|2024-01-08 04:25:00|68214.9|68194.9|68208.9|68188.9|68216.1|68196.1|68208.3|68188.3|182
1704688200000|2024-01-08 04:30:00|68209|68189|68212.9|68192.9|68213.6|68193.6|68207|68188|156
1704688500000|2024-01-08 04:35:00|68212.8|68192.8|68219.1|68199.1|68219.2|68199.2|68212.4|68192.4|230
1704688800000|2024-01-08 04:40:00|68219|68199|68208.3|68188.3|68219|68199|68203|68183|238
1704689100000|2024-01-08 04:45:00|68208.4|68188.4|68207.8|68187.8|68212.4|68192.4|68203.1|68183.1|244
1704689400000|2024-01-08 04:50:00|68209.4|68189.4|68209.1|68189.1|68215.4|68195.4|68206.5|68186.5|249
1704689700000|2024-01-08 04:55:00|68209.2|68189.2|68221.6|68201.6|68222|68202|68202.1|68182.1|298
1704690000000|2024-01-08 05:00:00|68221.5|68201.5|68222.9|68202.9|68228.4|68208.4|68220.5|68200.5|354
1704690300000|2024-01-08 05:05:00|68223|68203|68211.3|68191.3|68223|68203|68211.2|68191.2|247
1704690600000|2024-01-08 05:10:00|68211.1|68191.1|68211.4|68191.4|68215.4|68195.4|68207.9|68187.9|282
1704690900000|2024-01-08 05:15:00|68210.2|68190.2|68205.6|68185.6|68215.2|68195.2|68205|68185|235
1704691200000|2024-01-08 05:20:00|68205.7|68185.7|68211|68191|68212.4|68192.4|68205.3|68185.3|259
1704691500000|2024-01-08 05:25:00|68210.9|68190.9|68208.5|68188.5|68211.8|68191.8|68205|68185|249
1704691800000|2024-01-08 05:30:00|68208.3|68188.3|68226.9|68206.9|68232.3|68212.3|68208.3|68188.3|291
1704692100000|2024-01-08 05:35:00|68227|68207|68217.8|68197.8|68231.4|68211.4|68215.1|68195.1|383
1704692400000|2024-01-08 05:40:00|68217.6|68197.6|68216.4|68196.4|68221.6|68201.6|68214.7|68194.7|383
1704692700000|2024-01-08 05:45:00|68216.3|68196.3|68209.7|68189.7|68218.6|68198.6|68208.5|68188.5|236
1704693000000|2024-01-08 05:50:00|68210.9|68190.9|68200.4|68180.4|68214.9|68194.9|68199.9|68179.9|295
1704693300000|2024-01-08 05:55:00|68200.6|68180.6|68199.8|68179.8|68206.7|68186.7|68199.7|68179.7|342
1704693600000|2024-01-08 06:00:00|68199.7|68179.7|68195.1|68175.1|68206.9|68186.9|68193.7|68173.7|353
1704693900000|2024-01-08 06:05:00|68195.2|68175.2|68186|68166|68195.3|68175.3|68182.2|68162.2|353
1704694200000|2024-01-08 06:10:00|68186.4|68166.4|68182.2|68162.2|68200|68180|68180.5|68160.5|360
1704694500000|2024-01-08 06:15:00|68182.1|68162.1|68178.2|68158.2|68182.9|68162.9|68174.9|68154.9|227
1704694800000|2024-01-08 06:20:00|68178.1|68158.1|68168.4|68148.4|68187.1|68167.1|68167.6|68147.6|278
1704695100000|2024-01-08 06:25:00|68172.3|68152.3|68166.4|68146.4|68175.8|68155.8|68164.1|68144.1|354
1704695400000|2024-01-08 06:30:00|68166.3|68146.3|68179|68159|68184.8|68164.8|68166.3|68146.3|364
1704695700000|2024-01-08 06:35:00|68179.1|68159.1|68172.3|68152.3|68179.1|68159.1|68161|68141|312
1704696000000|2024-01-08 06:40:00|68172.4|68152.4|68169.4|68149.4|68175.3|68155.3|68163|68143|316
1704696300000|2024-01-08 06:45:00|68169.2|68149.2|68161.9|68141.9|68169.6|68149.6|68154.3|68134.3|368
1704696600000|2024-01-08 06:50:00|68162.4|68142.4|68148.3|68128.3|68165.8|68145.8|68147.1|68127.1|313
1704696900000|2024-01-08 06:55:00|68148.4|68128.4|68152.3|68132.3|68154|68134|68147|68127|320
1704697200000|2024-01-08 07:00:00|68151.4|68131.4|68140.9|68120.9|68175.8|68155.8|68134.3|68114.3|624
1704697500000|2024-01-08 07:05:00|68140.8|68120.8|68123.3|68103.3|68144.8|68124.8|68122|68102|592
1704697800000|2024-01-08 07:10:00|68123.4|68103.4|68119.1|68099.1|68128|68108|68111.5|68091.5|553
1704698100000|2024-01-08 07:15:00|68118.9|68098.9|68155.5|68135.5|68155.6|68135.6|68118.9|68098.9|481
1704698400000|2024-01-08 07:20:00|68154.2|68134.2|68148.9|68128.9|68160|68140|68144.6|68127.2|401
1704698700000|2024-01-08 07:25:00|68149.1|68129.1|68148.1|68128.1|68151.3|68136.3|68137.9|68118.5|399
1704699000000|2024-01-08 07:30:00|68147.5|68127.5|68166.1|68146.1|68166.7|68146.7|68141.9|68121.9|499
1704699300000|2024-01-08 07:35:00|68166|68146|68178.7|68158.7|68186.6|68166.6|68157.2|68137.2|501
1704699600000|2024-01-08 07:40:00|68178.6|68158.6|68157.6|68137.6|68191.8|68171.8|68153.7|68133.7|535
1704699900000|2024-01-08 07:45:00|68157.2|68137.2|68150.6|68130.6|68157.2|68137.2|68141|68121|540
1704700200000|2024-01-08 07:50:00|68150.8|68130.8|68151.3|68131.3|68155.9|68135.9|68134.6|68114.6|519
1704700500000|2024-01-08 07:55:00|68151.2|68131.2|68156.8|68136.8|68165.4|68148|68142.6|68122.6|515
1704700800000|2024-01-08 08:00:00|68156.3|68136.3|68203.7|68183.7|68207.4|68187.4|68156.3|68136.3|688
1704701100000|2024-01-08 08:05:00|68204.6|68184.6|68199|68179|68222.3|68205.4|68193.9|68178.1|656
1704701400000|2024-01-08 08:10:00|68198.7|68178.7|68238.6|68218.6|68249.7|68234.7|68183.6|68168.6|705
1704701700000|2024-01-08 08:15:00|68238|68218|68220.8|68200.8|68242.4|68222.4|68216.1|68196.1|658
1704702000000|2024-01-08 08:20:00|68220.7|68200.7|68235.7|68215.7|68238.7|68220.6|68217.7|68199|609
1704702300000|2024-01-08 08:25:00|68235.9|68215.9|68237.1|68217.1|68256.8|68236.8|68235.4|68215.4|630
1704702600000|2024-01-08 08:30:00|68237|68217|68211.4|68196.4|68237.2|68218.4|68189.8|68174.8|715
1704702900000|2024-01-08 08:35:00|68211.5|68196.5|68225.2|68210.2|68229.5|68214.5|68210.3|68195.3|656
1704703200000|2024-01-08 08:40:00|68225.1|68210.1|68227.9|68207.9|68239.8|68224.8|68208.2|68189.6|607
1704703500000|2024-01-08 08:45:00|68228|68208|68227|68207|68231.4|68215.6|68219.9|68202|555
1704703800000|2024-01-08 08:50:00|68227.2|68207.2|68234|68214|68235.9|68215.9|68213.6|68196.2|544
1704704100000|2024-01-08 08:55:00|68234.2|68214.2|68228.8|68208.8|68240.1|68225.1|68225.5|68207.3|620
1704704400000|2024-01-08 09:00:00|68228.9|68208.9|68259.1|68239.1|68261.2|68241.2|68223.1|68208.1|618
1704704700000|2024-01-08 09:05:00|68259.9|68239.9|68242.6|68227.6|68268.9|68248.9|68234.8|68217.1|621
1704705000000|2024-01-08 09:10:00|68242.5|68227.5|68242.5|68227.5|68255.7|68238.4|68237.9|68220|499
1704705300000|2024-01-08 09:15:00|68242.4|68227.4|68263|68248|68265.1|68250.1|68237.6|68222.6|552
1704705600000|2024-01-08 09:20:00|68262.9|68247.9|68277.7|68262.7|68281|68266|68259.4|68244.4|478
1704705900000|2024-01-08 09:25:00|68277.8|68262.8|68273.1|68253.1|68277.9|68262.9|68259.5|68242|586
1704706200000|2024-01-08 09:30:00|68272.5|68252.5|68278.6|68258.6|68295.8|68275.8|68272.3|68252.3|649
1704706500000|2024-01-08 09:35:00|68278.1|68258.1|68253|68238|68287.6|68267.6|68250.6|68235.6|556
1704706800000|2024-01-08 09:40:00|68254.1|68239.1|68231.2|68216.2|68256.3|68239.1|68222.3|68204|533
1704707100000|2024-01-08 09:45:00|68231.1|68216.1|68189.1|68169.1|68231.6|68216.6|68187.4|68168.3|599
1704707400000|2024-01-08 09:50:00|68189.2|68169.2|68187.2|68167.2|68203.7|68188.7|68185.7|68166.7|599
1704707700000|2024-01-08 09:55:00|68187.3|68167.3|68202.1|68182.1|68202.1|68182.1|68166.4|68151.4|567
1704708000000|2024-01-08 10:00:00|68199.6|68179.6|68206.8|68186.8|68209.9|68192|68175.5|68160.5|558
1704708300000|2024-01-08 10:05:00|68206.5|68186.5|68194.2|68174.2|68212.9|68194.8|68185.1|68165.1|628
1704708600000|2024-01-08 10:10:00|68196.3|68176.3|68206.4|68186.4|68208|68188.8|68186.3|68166.3|598
1704708900000|2024-01-08 10:15:00|68206.3|68186.3|68190.5|68175.5|68219.6|68199.6|68181.1|68163.3|565
1704709200000|2024-01-08 10:20:00|68192.2|68177.2|68192.5|68177.5|68203.2|68188.2|68188.8|68173.8|528
1704709500000|2024-01-08 10:25:00|68194.9|68179.9|68200|68180|68211.3|68196.3|68190.1|68175.1|521
1704709800000|2024-01-08 10:30:00|68199.6|68179.6|68175.3|68155.3|68199.6|68179.6|68165.2|68147|542
1704710100000|2024-01-08 10:35:00|68175.4|68155.4|68201.5|68181.5|68206.5|68186.5|68175.4|68155.4|493
1704710400000|2024-01-08 10:40:00|68201.7|68181.7|68183.5|68163.5|68201.8|68181.8|68172.7|68153.7|537
1704710700000|2024-01-08 10:45:00|68183.6|68163.6|68178.5|68158.5|68190|68172.5|68161.4|68146.4|514
1704711000000|2024-01-08 10:50:00|68178.6|68158.6|68168.4|68153.4|68180.4|68160.4|68161.5|68146.5|506
1704711300000|2024-01-08 10:55:00|68168.2|68153.2|68171.6|68151.6|68177.6|68162.6|68165|68146.8|451
1704711600000|2024-01-08 11:00:00|68171.8|68151.8|68163.3|68148.3|68187.3|68167.3|68163.3|68146.7|475
1704711900000|2024-01-08 11:05:00|68163.2|68148.2|68165.3|68150.3|68175.3|68160.3|68162|68147|543
1704712200000|2024-01-08 11:10:00|68161.7|68146.7|68136.1|68116.1|68163.4|68148.4|68135.3|68115.3|487
1704712500000|2024-01-08 11:15:00|68136.3|68116.3|68150|68130|68155.4|68135.4|68123.8|68103.8|623
1704712800000|2024-01-08 11:20:00|68150.1|68130.1|68164.2|68149.2|68165.8|68150.8|68121.2|68101.2|538
1704713100000|2024-01-08 11:25:00|68164.1|68149.1|68174.8|68154.8|68175.5|68156.2|68161.6|68143.8|551
1704713400000|2024-01-08 11:30:00|68174.9|68154.9|68173.6|68158.6|68176.5|68159.6|68157.2|68139.6|542
1704713700000|2024-01-08 11:35:00|68173.4|68158.4|68195.3|68180.3|68198.4|68181.5|68172.5|68157.5|552
1704714000000|2024-01-08 11:40:00|68194.4|68179.4|68202.5|68187.5|68202.9|68187.9|68189.6|68170.6|498
1704714300000|2024-01-08 11:45:00|68202.4|68187.4|68200.8|68185.8|68205.5|68190.5|68192.3|68177.3|476
1704714600000|2024-01-08 11:50:00|68200.4|68185.4|68204.8|68189.8|68210.1|68195.1|68194.7|68175.6|487
1704714900000|2024-01-08 11:55:00|68204.6|68189.6|68211.7|68191.7|68215|68197.7|68191.9|68176.9|496
1704715200000|2024-01-08 12:00:00|68212|68192|68182|68167|68213.3|68193.3|68181.6|68162.4|501
1704715500000|2024-01-08 12:05:00|68182.1|68167.1|68172.9|68152.9|68190.4|68175.4|68154.7|68134.7|575
1704715800000|2024-01-08 12:10:00|68173|68153|68154.3|68139.3|68182.8|68162.8|68153.3|68138.3|567
1704716100000|2024-01-08 12:15:00|68154.2|68139.2|68179.3|68164.3|68187.2|68172.2|68152.1|68137.1|529
1704716400000|2024-01-08 12:20:00|68179.6|68164.6|68178.4|68163.4|68185.9|68170.9|68169.4|68154.4|497
1704716700000|2024-01-08 12:25:00|68178.6|68163.6|68188.8|68173.8|68194.7|68179.7|68178.5|68163.5|474
1704717000000|2024-01-08 12:30:00|68188.5|68173.5|68219.8|68204.8|68227.3|68207.3|68185.4|68170.4|531
1704717300000|2024-01-08 12:35:00|68219.9|68204.9|68214.6|68199.6|68221.6|68206.6|68213.3|68198.3|489
1704717600000|2024-01-08 12:40:00|68214.9|68199.9|68193.9|68178.9|68215.1|68200.1|68193.7|68178.7|503
1704717900000|2024-01-08 12:45:00|68194|68179|68167.2|68147.2|68199.3|68184.3|68167.2|68147.2|518
1704718200000|2024-01-08 12:50:00|68166.3|68146.3|68169.3|68154.3|68181|68166|68160.3|68145.3|467
1704718500000|2024-01-08 12:55:00|68169.6|68154.6|68177.6|68162.6|68186.4|68171.4|68165|68150|559
1704718800000|2024-01-08 13:00:00|68177.5|68162.5|68164.1|68149.1|68177.5|68162.5|68153.5|68138.4|609
1704719100000|2024-01-08 13:05:00|68164|68149|68173.7|68158.7|68176.7|68161.7|68162.9|68147.9|605
1704719400000|2024-01-08 13:10:00|68173.6|68158.6|68186.9|68171.9|68193.7|68178.7|68172.6|68157.6|546
1704719700000|2024-01-08 13:15:00|68186.5|68171.5|68177|68162|68188.2|68173.2|68172.3|68157.3|554
1704720000000|2024-01-08 13:20:00|68178|68163|68164.4|68149.4|68188.1|68173.1|68156|68141|696
1704720300000|2024-01-08 13:25:00|68164.8|68149.8|68157.6|68142.6|68171.5|68156.5|68156.3|68141.3|617
1704720600000|2024-01-08 13:30:00|68156.6|68141.6|68144.5|68129.5|68166.1|68151.1|68127|68112|715
1704720900000|2024-01-08 13:35:00|68144.4|68129.4|68124.6|68109.6|68144.4|68129.4|68108.3|68093.3|711
1704721200000|2024-01-08 13:40:00|68124.7|68109.7|68129.5|68114.5|68139.9|68124.9|68108.5|68093.5|702
1704721500000|2024-01-08 13:45:00|68131.1|68116.1|68150|68135|68161.3|68146.3|68131.1|68116.1|675
1704721800000|2024-01-08 13:50:00|68149.9|68134.9|68147.9|68132.9|68158.3|68143.3|68135.6|68120.6|663
1704722100000|2024-01-08 13:55:00|68148.2|68133.2|68141|68126|68157.9|68142.9|68133.9|68118.9|615
1704722400000|2024-01-08 14:00:00|68140.9|68125.9|68128|68113|68141.7|68126.7|68106.7|68091.7|751
1704722700000|2024-01-08 14:05:00|68127.2|68112.2|68118.9|68103.9|68144.4|68129.4|68117.2|68102.2|628
1704723000000|2024-01-08 14:10:00|68118.8|68103.8|68100.9|68085.9|68121.5|68106.5|68085.3|68069|675
1704723300000|2024-01-08 14:15:00|68100.6|68085.6|68086.9|68071.9|68112.2|68097.2|68084.9|68069.9|636
1704723600000|2024-01-08 14:20:00|68086.8|68071.8|68101.2|68086.2|68103.4|68088.4|68078.3|68063.3|618
1704723900000|2024-01-08 14:25:00|68101.6|68086.6|68103.5|68088.5|68112.7|68097.7|68095.5|68080.5|639
1704724200000|2024-01-08 14:30:00|68103.2|68088.2|68073.4|68058.4|68113.2|68098.2|68072.7|68057.7|774
1704724500000|2024-01-08 14:35:00|68073.3|68058.3|68085.2|68070.2|68105|68090|68056.9|68041.9|769
1704724800000|2024-01-08 14:40:00|68084.6|68069.6|68085.2|68070.2|68098.5|68083.5|68067.9|68052.9|784
1704725100000|2024-01-08 14:45:00|68084.6|68069.6|68074|68059|68092.6|68077.6|68063.4|68048.4|811
1704725400000|2024-01-08 14:50:00|68073.9|68058.9|68089.8|68074.8|68096.2|68081.2|68063.7|68048.7|760
1704725700000|2024-01-08 14:55:00|68090.7|68075.7|68061.8|68046.8|68105.4|68090.4|68058.2|68043.2|741
1704726000000|2024-01-08 15:00:00|68060.7|68045.7|68058.4|68043.4|68093.8|68078.8|68057.7|68042.7|691
1704726300000|2024-01-08 15:05:00|68058.2|68043.2|68048.5|68033.5|68066.2|68051.2|68042|68027|681
1704726600000|2024-01-08 15:10:00|68048.7|68033.7|68042.5|68027.5|68050.5|68035.5|68025.6|68010.6|610
1704726900000|2024-01-08 15:15:00|68042.4|68027.4|68010.6|67995.6|68044.1|68029.1|68003|67983|681
1704727200000|2024-01-08 15:20:00|68010.4|67995.4|68044.4|68029.4|68056.1|68041.1|68010.2|67995.2|645
1704727500000|2024-01-08 15:25:00|68044.5|68029.5|68009.7|67994.7|68046.7|68031.7|67993.8|67978.8|612
1704727800000|2024-01-08 15:30:00|68008.5|67993.5|68016.9|68001.9|68028.2|68013.2|67994.4|67979.4|672
1704728100000|2024-01-08 15:35:00|68017|68002|68023.5|68008.5|68037.4|68022.4|68014|67999|641
1704728400000|2024-01-08 15:40:00|68024.6|68009.6|68007.9|67992.9|68028|68013|68001.6|67986.6|602
1704728700000|2024-01-08 15:45:00|68008|67993|67983.2|67968.2|68022.1|68007.1|67983.1|67968.1|671
1704729000000|2024-01-08 15:50:00|67983|67968|67988.2|67973.2|68003|67988|67966|67951|718
1704729300000|2024-01-08 15:55:00|67988.1|67973.1|67992|67977|67997.5|67982.5|67969.8|67954.8|659
1704729600000|2024-01-08 16:00:00|67988.2|67973.2|67995.1|67980.1|67997.1|67982.1|67961|67946|698
1704729900000|2024-01-08 16:05:00|67995.4|67980.4|67955.7|67940.7|67995.4|67980.4|67943.4|67928.4|629
1704730200000|2024-01-08 16:10:00|67955.2|67940.2|67946.1|67931.1|67961.1|67946.1|67931.4|67916.4|672
1704730500000|2024-01-08 16:15:00|67944.3|67929.3|67963.7|67948.7|67973.7|67958.7|67943.7|67928.7|712
1704730800000|2024-01-08 16:20:00|67963.9|67948.9|67955.9|67940.9|67964.4|67949.4|67943.8|67928.8|708
1704731100000|2024-01-08 16:25:00|67955.1|67940.1|67967.3|67952.3|67978.5|67963.5|67954.7|67939.7|634
1704731400000|2024-01-08 16:30:00|67967.2|67952.2|67960.6|67945.6|67968.6|67953.6|67960.6|67945.6|516
1704731700000|2024-01-08 16:35:00|67960.5|67945.5|67967.1|67952.1|67968.1|67953.1|67940.3|67925.3|506
1704732000000|2024-01-08 16:40:00|67967.2|67952.2|67941.6|67926.6|67967.2|67952.2|67936.1|67921.1|544
1704732300000|2024-01-08 16:45:00|67941.7|67926.7|67961.5|67946.5|67964.8|67949.8|67932.8|67917.8|494
1704732600000|2024-01-08 16:50:00|67961.6|67946.6|67970.2|67955.2|67976.8|67961.8|67954.7|67939.7|496
1704732900000|2024-01-08 16:55:00|67970.3|67955.3|67952.8|67937.8|67970.4|67955.4|67951.8|67936.8|566
1704733200000|2024-01-08 17:00:00|67952.9|67937.9|67937.4|67922.4|67955.6|67940.6|67933|67918|540
1704733500000|2024-01-08 17:05:00|67938|67923|67950.5|67935.5|67955.7|67940.7|67936.9|67921.9|427
1704733800000|2024-01-08 17:10:00|67950.1|67935.1|67966.6|67951.6|67973.1|67958.1|67948.4|67933.4|417
1704734100000|2024-01-08 17:15:00|67968.9|67953.9|67983.4|67968.4|67983.8|67968.8|67963.5|67948.5|429
1704734400000|2024-01-08 17:20:00|67983.2|67968.2|67999.3|67984.3|68003.9|67988.9|67981.9|67966.9|439
1704734700000|2024-01-08 17:25:00|67999.4|67984.4|68000.4|67985.4|68010.8|67995.8|67988.6|67973.6|425
1704735000000|2024-01-08 17:30:00|67999.9|67984.9|68021.1|68006.1|68026.6|68011.6|67999.6|67984.6|424
1704735300000|2024-01-08 17:35:00|68021.7|68006.7|68007.5|67992.5|68026.9|68011.9|68004.5|67989.5|435
1704735600000|2024-01-08 17:40:00|68007.6|67992.6|68014.7|67999.7|68017.7|68002.7|68005.5|67990.5|364
1704735900000|2024-01-08 17:45:00|68014.6|67999.6|68022.2|68007.2|68033.4|68017.8|68014.6|67999.6|433
1704736200000|2024-01-08 17:50:00|68022.1|68007.1|68016.4|68001.4|68029.4|68011.5|68012.9|67997.9|402
1704736500000|2024-01-08 17:55:00|68016.9|68001.9|68022.7|68007.7|68025.4|68010.4|68012.5|67997.5|347
1704736800000|2024-01-08 18:00:00|68022.6|68007.6|68028.9|68013.9|68040|68025|68022.6|68007.6|474
1704737100000|2024-01-08 18:05:00|68026|68011|68036.1|68021.1|68036.1|68021.1|68017.5|68002.5|365
1704737400000|2024-01-08 18:10:00|68036.2|68021.2|68051|68036|68051|68036|68034.1|68019.1|389
1704737700000|2024-01-08 18:15:00|68051.1|68036.1|68049.3|68034.3|68057|68042|68047.5|68032.5|401
1704738000000|2024-01-08 18:20:00|68049.1|68034.1|68053.5|68038.5|68056.2|68041.2|68048.8|68033.8|273
1704738300000|2024-01-08 18:25:00|68053.6|68038.6|68068.9|68053.9|68074.1|68059.1|68053.3|68038.3|426
1704738600000|2024-01-08 18:30:00|68068.8|68053.8|68089.1|68074.1|68103.4|68088.4|68065.1|68050.1|478
1704738900000|2024-01-08 18:35:00|68089.4|68074.4|68103.9|68088.9|68104|68089|68086.7|68071.7|355
1704739200000|2024-01-08 18:40:00|68103.7|68088.7|68103|68088|68123.8|68105.6|68102.9|68087.9|442
1704739500000|2024-01-08 18:45:00|68102.9|68087.9|68092|68077|68105.2|68090.2|68088.3|68072.7|429
1704739800000|2024-01-08 18:50:00|68092.1|68077.1|68090.3|68070.3|68098.8|68083.8|68088|68070.2|398
1704740100000|2024-01-08 18:55:00|68090.1|68070.1|68080.5|68065.5|68091.2|68075.5|68078.3|68061.8|413
1704740400000|2024-01-08 19:00:00|68080.6|68065.6|68094.4|68074.4|68096.7|68076.7|68066.2|68048.2|514
1704740700000|2024-01-08 19:05:00|68094.3|68074.3|68084.4|68064.4|68097.6|68077.6|68080.5|68060.5|415
1704741000000|2024-01-08 19:10:00|68084.3|68064.3|68062.9|68047.9|68084.8|68064.8|68059.9|68042.8|414
1704741300000|2024-01-08 19:15:00|68063|68048|68063|68048|68067.9|68052.9|68056.6|68041.6|463
1704741600000|2024-01-08 19:20:00|68063.1|68048.1|68063.6|68048.6|68068.8|68053.8|68061.2|68046.2|375
1704741900000|2024-01-08 19:25:00|68063.7|68048.7|68067.2|68052.2|68069.6|68054.6|68052.1|68037.1|483
1704742200000|2024-01-08 19:30:00|68067.4|68052.4|68050.2|68035.2|68067.4|68052.4|68044.9|68029.9|475
1704742500000|2024-01-08 19:35:00|68050|68035|68059.5|68044.5|68062.7|68047.7|68049.3|68034.3|341
1704742800000|2024-01-08 19:40:00|68059.4|68044.4|68051.6|68031.6|68063.1|68048.1|68046.4|68026.4|394
1704743100000|2024-01-08 19:45:00|68051.7|68031.7|68043.7|68028.7|68058.3|68038.5|68036.5|68021.5|390
1704743400000|2024-01-08 19:50:00|68043.4|68028.4|68041.9|68026.9|68045.9|68029.3|68036.5|68021.5|385
1704743700000|2024-01-08 19:55:00|68042|68027|68037.3|68022.3|68050.3|68035.3|68035.6|68020.6|460
1704744000000|2024-01-08 20:00:00|68037.2|68022.2|68062.8|68047.8|68070|68055|68037.2|68022.2|429
1704744300000|2024-01-08 20:05:00|68062.9|68047.9|68073.4|68058.4|68082.5|68066.6|68062.9|68047.9|378
1704744600000|2024-01-08 20:10:00|68073.5|68058.5|68105.5|68090.5|68108.2|68093.2|68071.6|68056.6|464
1704744900000|2024-01-08 20:15:00|68105.3|68090.3|68095.7|68080.7|68112|68097|68095.7|68080.7|368
1704745200000|2024-01-08 20:20:00|68095.6|68080.6|68096.1|68081.1|68108.7|68088.7|68094.8|68075.9|355
1704745500000|2024-01-08 20:25:00|68096.2|68081.2|68092.4|68077.4|68097.7|68082.7|68087.7|68072.7|373
1704745800000|2024-01-08 20:30:00|68092.3|68077.3|68075.9|68060.9|68094.8|68079.7|68075.1|68055.5|414
1704746100000|2024-01-08 20:35:00|68076|68061|68076.4|68061.4|68079.5|68064.5|68067.2|68052.2|396
1704746400000|2024-01-08 20:40:00|68076.2|68061.2|68087.3|68067.3|68093.2|68078.2|68073.3|68055.8|495
1704746700000|2024-01-08 20:45:00|68087.5|68067.5|68106.3|68086.3|68106.9|68086.9|68087.3|68067.3|540
1704747000000|2024-01-08 20:50:00|68105.2|68085.2|68093.3|68073.3|68105.8|68085.8|68079.7|68059.7|514
1704747300000|2024-01-08 20:55:00|68093.8|68073.8|68083.2|68063.2|68099|68079|68071.3|68051.3|556
1704747600000|2024-01-08 21:00:00|68083.7|68063.7|68087.7|68067.7|68089.6|68069.6|68072|68052|381
1704747900000|2024-01-08 21:05:00|68087.8|68067.8|68080.3|68060.3|68091.1|68071.1|68078.9|68058.9|227
1704748200000|2024-01-08 21:10:00|68080.4|68060.4|68080.9|68060.9|68086.6|68066.6|68080.2|68060.2|282
1704748500000|2024-01-08 21:15:00|68081|68061|68090.2|68070.2|68090.2|68070.2|68079.1|68059.1|289
1704748800000|2024-01-08 21:20:00|68090.3|68070.3|68089.9|68069.9|68096.7|68077.9|68089.9|68069.9|248
1704749100000|2024-01-08 21:25:00|68090|68070|68105.2|68085.2|68106.2|68086.2|68089.8|68069.8|345
1704749400000|2024-01-08 21:30:00|68105.1|68085.1|68112.2|68092.2|68114|68094|68103.9|68083.9|245
1704749700000|2024-01-08 21:35:00|68112.1|68092.1|68105.2|68085.2|68114.1|68094.1|68104.9|68084.9|242
1704750000000|2024-01-08 21:40:00|68105|68085|68113.6|68093.6|68115.7|68095.7|68104.6|68084.6|371
1704750300000|2024-01-08 21:45:00|68112.2|68092.2|68112.3|68092.3|68116|68096|68110|68090|454
1704750600000|2024-01-08 21:50:00|68112|68092|68120|68095.2|68124.1|68103.6|68110.2|68090.2|470
1704750900000|2024-01-08 21:55:00|68120.1|68095.3|68117.6|68091.2|68127.3|68101.5|68114|68089.4|441
1704751200000|2024-01-08 22:00:00|68121.3|68072.9|68114.3|68015.3|68129|68073.2|68104.3|68005.3|38
1704751500000|2024-01-08 22:05:00|68115.2|68016.2|68111.9|68032.1|68125.1|68094.8|68106.8|68016.2|141
1704751800000|2024-01-08 22:10:00|68113.3|68032.2|68112.7|68039.8|68113.3|68077|68107.2|68030.7|91
1704752100000|2024-01-08 22:15:00|68112.6|68039.6|68119.3|68054.6|68130.8|68087.4|68109.4|68038.7|379
1704752400000|2024-01-08 22:20:00|68119.1|68054.1|68111.2|68063|68121.9|68075.5|68108.4|68043.3|171
1704752700000|2024-01-08 22:25:00|68111.1|68063.1|68107.8|68068.7|68111.6|68070.1|68107.5|68063|112
1704753000000|2024-01-08 22:30:00|68107.6|68068.5|68112.3|68073.3|68112.4|68074.7|68105.7|68068.2|286
1704753300000|2024-01-08 22:35:00|68111.5|68073.2|68110.5|68071.5|68113.1|68088.7|68108.9|68070.7|345
1704753600000|2024-01-08 22:40:00|68110.4|68071.4|68121.8|68072.3|68130|68075|68108.7|68043.8|307
1704753900000|2024-01-08 22:45:00|68119.4|68077.1|68120.7|68073.7|68120.7|68084.9|68115.3|68069.2|226
1704754200000|2024-01-08 22:50:00|68120.5|68073.5|68121|68080.3|68122.9|68088.9|68114.9|68069.8|257
1704754500000|2024-01-08 22:55:00|68120.9|68080.1|68129.5|68074.4|68136.8|68082|68099.2|68041.5|435
1704754800000|2024-01-08 23:00:00|68130.7|68063.9|68113.9|68093.9|68130.7|68096.5|68107.8|68062.4|246
1704755100000|2024-01-08 23:05:00|68113.7|68093.7|68114.4|68094.4|68118.4|68098.4|68108|68088|166
1704755400000|2024-01-08 23:10:00|68114.5|68094.5|68111.3|68091.3|68122.8|68102.8|68111.3|68091.3|197
1704755700000|2024-01-08 23:15:00|68111.2|68091.2|68110.9|68090.9|68112.6|68092.6|68107.1|68087.1|125
1704756000000|2024-01-08 23:20:00|68110.8|68090.8|68110.2|68090.2|68111.1|68091.1|68107|68087|129
1704756300000|2024-01-08 23:25:00|68110.3|68090.3|68109.2|68089.2|68110.8|68093.3|68104.3|68084.3|155
1704756600000|2024-01-08 23:30:00|68109.3|68089.3|68109.7|68089.7|68117.5|68097.5|68109.3|68089.3|161
1704756900000|2024-01-08 23:35:00|68109.6|68089.6|68114.1|68094.1|68116.2|68096.2|68109|68089|171
1704757200000|2024-01-08 23:40:00|68114|68094|68113.7|68093.7|68115.4|68095.4|68110.1|68090.1|128
1704757500000|2024-01-08 23:45:00|68114.6|68094.6|68120.6|68100.6|68120.6|68100.6|68113.4|68093.4|144
1704757800000|2024-01-08 23:50:00|68120.4|68100.4|68123.7|68103.7|68123.7|68103.7|68115.2|68095.2|132
1704758100000|2024-01-08 23:55:00|68123.8|68103.8|68122.4|68102.4|68123.8|68103.8|68119.9|68099.9|155
1704758400000|2024-01-09 00:00:00|68122.6|68102.6|68111.2|68091.2|68124.7|68104.7|68108.1|68088.1|276
1704758700000|2024-01-09 00:05:00|68112.3|68092.3|68088.5|68068.5|68115.2|68095.2|68087.6|68067.6|302
1704759000000|2024-01-09 00:10:00|68090.3|68070.3|68079.9|68059.9|68091.5|68071.5|68078.7|68058.7|353
1704759300000|2024-01-09 00:15:00|68080.6|68060.6|68077.3|68057.3|68091.3|68071.3|68073.6|68053.6|342
1704759600000|2024-01-09 00:20:00|68077.1|68057.1|68081.9|68061.9|68083.3|68063.3|68074.5|68054.5|309
1704759900000|2024-01-09 00:25:00|68082.2|68062.2|68082.7|68062.7|68092.4|68072.4|68077.2|68057.2|292
1704760200000|2024-01-09 00:30:00|68077.7|68057.7|68069.8|68049.8|68079.5|68061.2|68067.4|68047.4|303
1704760500000|2024-01-09 00:35:00|68069.9|68049.9|68062.9|68042.9|68072.7|68055.9|68062.6|68042.6|260
1704760800000|2024-01-09 00:40:00|68063.1|68043.1|68071.5|68051.5|68071.5|68051.5|68062.5|68042.5|298
1704761100000|2024-01-09 00:45:00|68072.2|68052.2|68076.8|68056.8|68078.2|68058.2|68069.8|68051.1|258
1704761400000|2024-01-09 00:50:00|68076.7|68056.7|68094.2|68074.2|68094.6|68074.6|68074.7|68054.7|337
1704761700000|2024-01-09 00:55:00|68092.6|68072.6|68087.8|68067.8|68092.6|68072.6|68076.3|68058.3|269
1704762000000|2024-01-09 01:00:00|68088.4|68068.4|68082|68062|68092.7|68074|68079.4|68059.4|274
1704762300000|2024-01-09 01:05:00|68081.9|68061.9|68071.4|68051.4|68085.9|68066.9|68070.1|68050.1|306
1704762600000|2024-01-09 01:10:00|68071.3|68051.3|68097.6|68077.6|68098.1|68078.1|68070.7|68050.7|336
1704762900000|2024-01-09 01:15:00|68097.7|68077.7|68101.9|68081.9|68102.8|68082.8|68090.8|68070.8|364
1704763200000|2024-01-09 01:20:00|68102.1|68082.1|68094.4|68074.4|68104.1|68084.1|68087.5|68067.5|365
1704763500000|2024-01-09 01:25:00|68094.3|68074.3|68091.9|68071.9|68100|68080|68089.3|68069.3|333
1704763800000|2024-01-09 01:30:00|68091.8|68071.8|68095.8|68075.8|68097|68077|68087.2|68067.2|376
1704764100000|2024-01-09 01:35:00|68095.6|68075.6|68104.5|68084.5|68104.6|68084.6|68093.1|68073.1|348
1704764400000|2024-01-09 01:40:00|68104.4|68084.4|68101.7|68081.7|68108.4|68088.4|68092.2|68072.2|385
1704764700000|2024-01-09 01:45:00|68101.6|68081.6|68075.9|68055.9|68101.6|68081.6|68071.5|68051.5|343
1704765000000|2024-01-09 01:50:00|68075.8|68055.8|68050.6|68030.6|68075.8|68055.8|68047.7|68027.7|372
1704765300000|2024-01-09 01:55:00|68052.4|68032.4|68046.4|68026.4|68055.1|68035.1|68044.7|68024.7|374
1704765600000|2024-01-09 02:00:00|68044.7|68024.7|68038.5|68018.5|68050.5|68030.5|68035.8|68015.8|460
1704765900000|2024-01-09 02:05:00|68038.4|68018.4|68041.5|68021.5|68043|68023|68034.4|68014.4|373
1704766200000|2024-01-09 02:10:00|68041.6|68021.6|68047.1|68027.1|68049.5|68029.5|68041|68021|367
1704766500000|2024-01-09 02:15:00|68047.2|68027.2|68043.8|68023.8|68049.6|68029.6|68039.7|68019.7|333
1704766800000|2024-01-09 02:20:00|68043.9|68023.9|68030|68010|68044.6|68024.6|68028.5|68008.5|327
1704767100000|2024-01-09 02:25:00|68030.1|68010.1|68045.5|68025.5|68047.5|68027.5|68029|68009|272
1704767400000|2024-01-09 02:30:00|68045.6|68025.6|68043.9|68023.9|68051.5|68033.6|68042.5|68022.5|290
1704767700000|2024-01-09 02:35:00|68043.8|68023.8|68031.5|68011.5|68050.3|68030.3|68031.1|68011.1|318
1704768000000|2024-01-09 02:40:00|68031.4|68011.4|68032.8|68012.8|68038.6|68018.6|68031.2|68011.2|266
1704768300000|2024-01-09 02:45:00|68032.5|68012.5|68041.5|68021.5|68042.2|68022.2|68025.6|68006.7|297
1704768600000|2024-01-09 02:50:00|68041.4|68021.4|68038.3|68018.3|68044.4|68024.4|68037.5|68017.5|207
1704768900000|2024-01-09 02:55:00|68038.2|68018.2|68038.8|68018.8|68039.6|68019.6|68031.5|68011.5|349
1704769200000|2024-01-09 03:00:00|68038.7|68018.7|68038.6|68018.6|68043|68023|68036.2|68016.2|243
1704769500000|2024-01-09 03:05:00|68038.7|68018.7|68038.8|68018.8|68047.3|68027.5|68038.4|68018.4|272
1704769800000|2024-01-09 03:10:00|68038.9|68018.9|68035.1|68015.1|68042.9|68022.9|68028.1|68008.1|261
1704770100000|2024-01-09 03:15:00|68035.2|68015.2|68032.1|68012.1|68035.2|68015.2|68016.5|67996.5|275
1704770400000|2024-01-09 03:20:00|68032.2|68012.2|68031.7|68011.7|68035.5|68015.5|68027|68007|259
1704770700000|2024-01-09 03:25:00|68031.6|68011.6|68034.9|68014.9|68038.3|68018.3|68031.6|68011.6|228
1704771000000|2024-01-09 03:30:00|68034.8|68014.8|68037.8|68017.8|68039.5|68019.5|68028.2|68008.2|277
1704771300000|2024-01-09 03:35:00|68038|68018|68026.7|68006.7|68043.1|68023.1|68023.2|68003.2|238
1704771600000|2024-01-09 03:40:00|68026.6|68006.6|68028.8|68008.8|68031.6|68011.6|68025.2|68005.2|227
1704771900000|2024-01-09 03:45:00|68028.9|68008.9|68031.7|68011.7|68034.4|68014.4|68025|68005|290
1704772200000|2024-01-09 03:50:00|68031.6|68011.6|68047.9|68027.9|68048|68028|68031.5|68011.5|294
1704772500000|2024-01-09 03:55:00|68047.5|68027.5|68038.6|68018.6|68051.3|68033.5|68038.6|68018.6|232
1704772800000|2024-01-09 04:00:00|68038.2|68018.2|68039.2|68019.2|68044.3|68024.3|68037.3|68017.3|233
1704773100000|2024-01-09 04:05:00|68039.1|68019.1|68047.9|68027.9|68052.4|68032.4|68038.3|68018.3|306
1704773400000|2024-01-09 04:10:00|68048|68028|68054.7|68039.7|68057.3|68039.9|68045.4|68027.9|140
1704773700000|2024-01-09 04:15:00|68054.4|68039.4|68069.8|68049.8|68070.1|68050.1|68054.1|68034.1|247
1704774000000|2024-01-09 04:20:00|68069.7|68049.7|68083.5|68063.5|68083.6|68063.6|68068.4|68048.4|239
1704774300000|2024-01-09 04:25:00|68083.4|68063.4|68094.8|68074.8|68096.4|68076.4|68079.8|68059.8|288
1704774600000|2024-01-09 04:30:00|68094.7|68074.7|68085.2|68065.2|68095|68075|68082.5|68062.5|394
1704774900000|2024-01-09 04:35:00|68085|68065|68084|68064|68091.3|68071.3|68080.7|68060.7|349
1704775200000|2024-01-09 04:40:00|68083.6|68063.6|68087.8|68067.8|68087.9|68067.9|68078.5|68058.5|328
1704775500000|2024-01-09 04:45:00|68087.9|68067.9|68084.9|68064.9|68090.2|68070.2|68083.6|68063.6|234
1704775800000|2024-01-09 04:50:00|68084.8|68064.8|68064.7|68044.7|68084.8|68066.8|68062.4|68044.1|222
1704776100000|2024-01-09 04:55:00|68064.8|68044.8|68079|68064|68083.4|68064|68064.8|68044.8|251
1704776400000|2024-01-09 05:00:00|68078.9|68063.9|68081.7|68061.7|68084.7|68064.7|68078.9|68060.2|285
1704776700000|2024-01-09 05:05:00|68081.6|68061.6|68090|68070|68090.5|68070.5|68080.4|68060.4|206
1704777000000|2024-01-09 05:10:00|68090.1|68070.1|68092.3|68072.3|68093.3|68073.3|68088.4|68068.4|242
1704777300000|2024-01-09 05:15:00|68092.2|68072.2|68097|68077|68097.8|68077.8|68087|68067|243
1704777600000|2024-01-09 05:20:00|68097.1|68077.1|68110.3|68090.3|68113.1|68093.1|68097.1|68077.1|286
1704777900000|2024-01-09 05:25:00|68110.1|68090.1|68119|68099|68122.8|68102.8|68107.3|68087.3|238
1704778200000|2024-01-09 05:30:00|68119.1|68099.1|68109.3|68094.3|68124.9|68104.9|68108.9|68089.5|337
1704778500000|2024-01-09 05:35:00|68109.2|68094.2|68106.1|68086.1|68111.8|68094.2|68106.1|68086.1|237
1704778800000|2024-01-09 05:40:00|68106.3|68086.3|68126.4|68106.4|68127.7|68107.7|68105.9|68085.9|333
1704779100000|2024-01-09 05:45:00|68126.3|68106.3|68124|68104|68126.3|68106.3|68120.3|68100.3|247
1704779400000|2024-01-09 05:50:00|68123.9|68103.9|68124.2|68104.2|68127.5|68107.5|68117.8|68097.8|341
1704779700000|2024-01-09 05:55:00|68124.3|68104.3|68118.8|68098.8|68124.3|68104.3|68115.3|68095.3|363
1704780000000|2024-01-09 06:00:00|68118.7|68098.7|68129.3|68109.3|68131.1|68111.1|68115.1|68097.1|313
1704780300000|2024-01-09 06:05:00|68129.6|68109.6|68106.8|68086.8|68132.7|68112.7|68105.3|68085.3|326
1704780600000|2024-01-09 06:10:00|68107.2|68087.2|68104.6|68084.6|68114|68094|68100.5|68080.5|321
1704780900000|2024-01-09 06:15:00|68105|68085|68093.5|68073.5|68106.3|68086.3|68091.3|68071.3|309
1704781200000|2024-01-09 06:20:00|68093.4|68073.4|68095.2|68075.2|68102.6|68082.6|68089.7|68069.7|304
1704781500000|2024-01-09 06:25:00|68095.1|68075.1|68108.7|68088.7|68112.3|68092.3|68094.4|68074.4|343
1704781800000|2024-01-09 06:30:00|68108.6|68088.6|68109.2|68089.2|68118.9|68098.9|68108.3|68088.3|367
1704782100000|2024-01-09 06:35:00|68109.1|68089.1|68112.7|68092.7|68119.8|68102.2|68109.1|68089.1|297
1704782400000|2024-01-09 06:40:00|68112.5|68092.5|68103.5|68083.5|68113.9|68093.9|68101.2|68081.2|352
1704782700000|2024-01-09 06:45:00|68103.4|68083.4|68116.2|68096.2|68119.1|68099.1|68100.6|68080.6|378
1704783000000|2024-01-09 06:50:00|68116.4|68096.4|68113|68093|68119.1|68099.1|68109.6|68089.6|324
1704783300000|2024-01-09 06:55:00|68113.1|68093.1|68118.1|68098.1|68126.3|68106.3|68112.1|68092.1|375
1704783600000|2024-01-09 07:00:00|68118.3|68098.3|68126|68106|68142.9|68122.9|68118.3|68098.3|566
1704783900000|2024-01-09 07:05:00|68126.1|68106.1|68095.6|68075.6|68126.2|68106.2|68095.6|68075.6|518
1704784200000|2024-01-09 07:10:00|68096.2|68076.2|68099.2|68079.2|68110.3|68090.3|68093.3|68073.3|509
1704784500000|2024-01-09 07:15:00|68098|68078|68071.1|68051.1|68102|68082|68068.6|68048.8|423
1704784800000|2024-01-09 07:20:00|68071.6|68051.6|68075.8|68055.8|68084.6|68068.1|68066.6|68051.6|463
1704785100000|2024-01-09 07:25:00|68074.4|68054.4|68068.5|68048.5|68074.9|68058.5|68060|68044.3|460
1704785400000|2024-01-09 07:30:00|68068.4|68048.4|68040.9|68025.9|68069.8|68049.8|68037.7|68020.8|508
1704785700000|2024-01-09 07:35:00|68040.8|68025.8|68046.1|68031.1|68054.5|68038.7|68039.5|68024.5|482
1704786000000|2024-01-09 07:40:00|68045.9|68030.9|68058.8|68038.8|68062.8|68044.9|68045.7|68028.6|417
1704786300000|2024-01-09 07:45:00|68058.9|68038.9|68069.2|68049.2|68074.3|68058.8|68055.7|68035.7|496
1704786600000|2024-01-09 07:50:00|68069.1|68049.1|68060.5|68045.5|68069.1|68054|68055.8|68040.8|487
1704786900000|2024-01-09 07:55:00|68060.6|68045.6|68078.4|68063.4|68086.5|68071.5|68059.4|68044.4|542
1704787200000|2024-01-09 08:00:00|68078.5|68063.5|68092.1|68077.1|68102|68087|68078.5|68063.5|666
1704787500000|2024-01-09 08:05:00|68092.3|68077.3|68122.9|68107.9|68123.7|68108.7|68091.5|68076.5|645
1704787800000|2024-01-09 08:10:00|68123|68108|68165|68150|68165|68150|68123|68108|636
1704788100000|2024-01-09 08:15:00|68165.4|68150.4|68167.1|68152.1|68188.6|68173.6|68165.2|68150.2|560
1704788400000|2024-01-09 08:20:00|68167.6|68152.6|68163.7|68148.7|68170|68155|68158.2|68143.2|534
1704788700000|2024-01-09 08:25:00|68163.3|68148.3|68178.2|68163.2|68187.2|68172.2|68156.3|68141.3|561
1704789000000|2024-01-09 08:30:00|68178.1|68163.1|68151.7|68136.7|68178.1|68163.1|68150.2|68135.2|608
1704789300000|2024-01-09 08:35:00|68152.4|68137.4|68163.2|68148.2|68167.2|68152.2|68145|68130|632
1704789600000|2024-01-09 08:40:00|68163.3|68148.3|68149.8|68134.8|68171.7|68156.7|68146.1|68131.1|616
1704789900000|2024-01-09 08:45:00|68149.7|68134.7|68140.4|68125.4|68151|68135|68133.6|68118.6|532
1704790200000|2024-01-09 08:50:00|68140.6|68125.6|68122.2|68107.2|68140.9|68125.9|68121.8|68106.8|500
1704790500000|2024-01-09 08:55:00|68122|68107|68124.8|68104.8|68140|68125|68109.9|68094.9|539
1704790800000|2024-01-09 09:00:00|68124.6|68104.6|68125.1|68110.1|68130.3|68115.3|68119.3|68100.4|545
1704791100000|2024-01-09 09:05:00|68125|68110|68147.2|68132.2|68147.7|68132.7|68124.5|68109.5|438
1704791400000|2024-01-09 09:10:00|68147.3|68132.3|68191|68176|68194.1|68179.1|68146.5|68131.5|598
1704791700000|2024-01-09 09:15:00|68190.9|68175.9|68173.1|68153.1|68193.2|68178.2|68164.3|68144.3|545
1704792000000|2024-01-09 09:20:00|68173|68153|68190.1|68175.1|68195.5|68176.6|68170.1|68150.1|585
1704792300000|2024-01-09 09:25:00|68190|68175|68178.3|68163.3|68191.7|68176.7|68166.5|68146.9|588
1704792600000|2024-01-09 09:30:00|68178.2|68163.2|68161.3|68146.3|68187.8|68172.8|68155|68140|565
1704792900000|2024-01-09 09:35:00|68161.2|68146.2|68152|68137|68168.9|68153.9|68148.6|68133.6|495
1704793200000|2024-01-09 09:40:00|68152.1|68137.1|68170.7|68155.7|68181.3|68163.7|68151.6|68131.6|490
1704793500000|2024-01-09 09:45:00|68170.8|68155.8|68163.6|68148.6|68174.5|68159.5|68159.4|68141.1|496
1704793800000|2024-01-09 09:50:00|68163.9|68148.9|68161.8|68146.8|68178.3|68163.3|68158.8|68143.8|529
1704794100000|2024-01-09 09:55:00|68162.9|68147.9|68157.2|68137.2|68171.4|68156.4|68154.5|68137|452
1704794400000|2024-01-09 10:00:00|68155.9|68135.9|68172.3|68152.3|68177.5|68157.5|68147.1|68127.1|570
1704794700000|2024-01-09 10:05:00|68172.6|68152.6|68194.9|68174.9|68203|68183|68166.2|68149.9|509
1704795000000|2024-01-09 10:10:00|68195|68175|68204.1|68184.1|68208|68188|68176.9|68161.9|562
1704795300000|2024-01-09 10:15:00|68204.3|68184.3|68182|68167|68204.7|68184.7|68180.2|68160.2|540
1704795600000|2024-01-09 10:20:00|68182.1|68167.1|68180|68165|68190.8|68171.4|68169.5|68154.5|500
1704795900000|2024-01-09 10:25:00|68180.1|68165.1|68142.3|68127.3|68180.2|68165.2|68130.5|68115.5|507
1704796200000|2024-01-09 10:30:00|68143.6|68128.6|68139.9|68124.9|68165.1|68150.1|68139.5|68121.8|601
1704796500000|2024-01-09 10:35:00|68140.2|68125.2|68143.1|68128.1|68162|68147|68135.1|68119.2|546
1704796800000|2024-01-09 10:40:00|68143|68128|68177.4|68157.4|68178.8|68158.8|68141.4|68126.4|568
1704797100000|2024-01-09 10:45:00|68177.5|68157.5|68201.8|68186.8|68223.8|68203.8|68170.3|68155.2|561
1704797400000|2024-01-09 10:50:00|68202.1|68187.1|68212.7|68197.7|68227.4|68212.4|68199.8|68184.8|430
1704797700000|2024-01-09 10:55:00|68212.8|68197.8|68210.2|68190.2|68226.1|68211.1|68205.3|68189.1|475
1704798000000|2024-01-09 11:00:00|68210.4|68190.4|68209.6|68194.6|68228.6|68208.6|68205.6|68188.5|547
1704798300000|2024-01-09 11:05:00|68211|68196|68221.5|68206.5|68225.5|68210.5|68206.8|68191.8|461
1704798600000|2024-01-09 11:10:00|68221.6|68206.6|68237.8|68222.8|68240.9|68225.9|68221.6|68206.6|528
1704798900000|2024-01-09 11:15:00|68237.7|68222.7|68230.9|68215.9|68237.7|68222.7|68219.6|68204.6|452
1704799200000|2024-01-09 11:20:00|68231|68216|68227|68212|68239.1|68224.1|68223.8|68208.8|516
1704799500000|2024-01-09 11:25:00|68226.7|68211.7|68213.9|68198.9|68228.3|68213.3|68212.3|68197.3|497
1704799800000|2024-01-09 11:30:00|68214|68199|68238.7|68223.7|68245.5|68230.5|68213.7|68198.7|436
1704800100000|2024-01-09 11:35:00|68238.8|68223.8|68245.1|68230.1|68250.5|68235.5|68236|68221|455
1704800400000|2024-01-09 11:40:00|68245|68230|68245.6|68230.6|68248.2|68233.2|68241.3|68226.3|473
1704800700000|2024-01-09 11:45:00|68245.8|68230.8|68230.6|68215.6|68248.4|68233.4|68228.5|68213.5|453
1704801000000|2024-01-09 11:50:00|68230.5|68215.5|68238.1|68223.1|68246.6|68231.6|68228.9|68213.9|472
1704801300000|2024-01-09 11:55:00|68238|68223|68231.7|68216.7|68245.9|68230.9|68228.8|68213.8|494
1704801600000|2024-01-09 12:00:00|68232|68217|68246|68231|68247.2|68232.2|68227.7|68212.7|485
1704801900000|2024-01-09 12:05:00|68245.9|68230.9|68225.1|68210.1|68246.5|68231.5|68225|68210|446
1704802200000|2024-01-09 12:10:00|68224.7|68209.7|68225.5|68210.5|68237.8|68222.8|68218.2|68203.2|504
1704802500000|2024-01-09 12:15:00|68226.1|68211.1|68198.1|68183.1|68228.7|68213.7|68198|68183|437
1704802800000|2024-01-09 12:20:00|68198.5|68183.5|68171|68156|68201.2|68186.2|68170.3|68155.3|515
1704803100000|2024-01-09 12:25:00|68170.9|68155.9|68184.7|68169.7|68191.6|68176.6|68168.5|68153.5|546
1704803400000|2024-01-09 12:30:00|68183.8|68168.8|68225.3|68205.3|68226.8|68206.8|68180.4|68165.4|561
1704803700000|2024-01-09 12:35:00|68225.1|68205.1|68205.1|68190.1|68225.1|68208.4|68198.4|68183.4|477
1704804000000|2024-01-09 12:40:00|68205.6|68190.6|68226|68211|68248.7|68233.7|68205.6|68190.6|523
1704804300000|2024-01-09 12:45:00|68226.9|68211.9|68208.2|68193.2|68229.5|68214.5|68203|68188|508
1704804600000|2024-01-09 12:50:00|68208.3|68193.3|68195.6|68180.6|68211.8|68196.8|68190.6|68175.6|561
1704804900000|2024-01-09 12:55:00|68194.5|68179.5|68172.3|68157.3|68194.5|68179.5|68168|68153|660
1704805200000|2024-01-09 13:00:00|68172.2|68157.2|68191.3|68176.3|68197.6|68182.6|68167.4|68152.4|639
1704805500000|2024-01-09 13:05:00|68189.1|68174.1|68177.6|68162.6|68199.5|68184.5|68174.1|68159.1|606
1704805800000|2024-01-09 13:10:00|68176.6|68161.6|68139.4|68124.4|68177.4|68162.4|68133.2|68118.2|589
1704806100000|2024-01-09 13:15:00|68139.3|68124.3|68161.2|68146.2|68164.1|68149.1|68134.5|68119.5|561
1704806400000|2024-01-09 13:20:00|68162.8|68147.8|68202.8|68187.8|68208.1|68190.4|68162.8|68147.8|735
1704806700000|2024-01-09 13:25:00|68199|68184|68202.4|68182.4|68218.1|68203.1|68197.3|68179.3|625
1704807000000|2024-01-09 13:30:00|68202.5|68182.5|68192.7|68177.7|68214.5|68199.5|68185.1|68167.2|659
1704807300000|2024-01-09 13:35:00|68192.2|68177.2|68145|68130|68199.3|68184.3|68140.1|68123.5|741
1704807600000|2024-01-09 13:40:00|68144.7|68129.7|68180.9|68165.9|68182.3|68167.3|68144.3|68129.3|769
1704807900000|2024-01-09 13:45:00|68180.8|68165.8|68162.2|68147.2|68190|68175|68149.8|68134.8|732
1704808200000|2024-01-09 13:50:00|68163|68148|68165.2|68150.2|68196.5|68181.5|68158|68143|745
1704808500000|2024-01-09 13:55:00|68169.2|68154.2|68135|68120|68176.8|68161.8|68133.2|68113.2|783
1704808800000|2024-01-09 14:00:00|68134.9|68119.9|68155.2|68140.2|68156.6|68141.6|68125.5|68108.4|753
1704809100000|2024-01-09 14:05:00|68156.5|68141.5|68146.9|68131.9|68184.4|68169.4|68145|68130|734
1704809400000|2024-01-09 14:10:00|68147|68132|68156.6|68141.6|68169.5|68153.8|68138.8|68123.8|737
1704809700000|2024-01-09 14:15:00|68156.9|68141.9|68162.5|68147.5|68172.8|68157.8|68137.5|68122.5|666
1704810000000|2024-01-09 14:20:00|68162.7|68147.7|68172.6|68157.6|68178.6|68163.6|68161.3|68146.3|653
1704810300000|2024-01-09 14:25:00|68174.8|68159.8|68155.2|68140.2|68178.6|68163.6|68137.2|68122.2|608
1704810600000|2024-01-09 14:30:00|68155.4|68140.4|68122.2|68107.2|68155.5|68140.5|68111.2|68096.2|857
1704810900000|2024-01-09 14:35:00|68121.4|68106.4|68129.5|68114.5|68134.7|68119.7|68102.2|68087.2|810
1704811200000|2024-01-09 14:40:00|68129.4|68114.4|68151.4|68136.4|68154.6|68139.6|68126.7|68111.7|683
1704811500000|2024-01-09 14:45:00|68151.5|68136.5|68151.8|68136.8|68157.1|68142.1|68129.4|68114.4|696
1704811800000|2024-01-09 14:50:00|68151.7|68136.7|68156.5|68141.5|68160|68145|68150.2|68135.2|77
1704812100000|2024-01-09 14:55:00|68151.9|68136.9|68134.3|68119.3|68166|68151|68133.5|68118.5|700
1704812400000|2024-01-09 15:00:00|68127.8|68112.8|68144|68129|68153.7|68138.7|68126.7|68111.7|728
1704812700000|2024-01-09 15:05:00|68144.1|68129.1|68162.8|68147.8|68163.8|68148.8|68144|68129|715
1704813000000|2024-01-09 15:10:00|68162.9|68147.9|68158.7|68143.7|68175.2|68160.2|68144.3|68129.3|608
1704813300000|2024-01-09 15:15:00|68158.1|68143.1|68150.4|68135.4|68161.9|68146.9|68138.2|68123.2|688
1704813600000|2024-01-09 15:20:00|68150.5|68135.5|68171.1|68156.1|68175|68160|68150.5|68135.5|600
1704813900000|2024-01-09 15:25:00|68170.9|68155.9|68185.5|68170.5|68197.8|68182.8|68165.2|68150.2|678
1704814200000|2024-01-09 15:30:00|68185.6|68170.6|68192.7|68177.7|68215.2|68200.2|68185.2|68170.2|711
1704814500000|2024-01-09 15:35:00|68192.6|68177.6|68201.6|68186.6|68204.1|68189.1|68184.7|68169.7|671
1704814800000|2024-01-09 15:40:00|68201.8|68186.8|68237.6|68222.6|68237.6|68222.6|68200.8|68185.8|705
1704815100000|2024-01-09 15:45:00|68238.7|68223.7|68263.4|68248.4|68269.1|68249.2|68238.7|68220.7|726
1704815400000|2024-01-09 15:50:00|68263.5|68248.5|68286.1|68271.1|68287.4|68272.4|68261.8|68246.4|760
1704815700000|2024-01-09 15:55:00|68284.7|68269.7|68315.2|68300.2|68316.9|68301.9|68273.6|68258.6|787
1704816000000|2024-01-09 16:00:00|68315.6|68300.6|68321|68306|68330.5|68315.5|68297.2|68282.2|778
1704816300000|2024-01-09 16:05:00|68321.3|68306.3|68354|68339|68361.3|68346.3|68321.3|68306.3|594
1704816600000|2024-01-09 16:10:00|68353.8|68338.8|68326.2|68311.2|68353.8|68338.8|68322.5|68307.5|680
1704816900000|2024-01-09 16:15:00|68326|68311|68308.6|68288.6|68329.8|68314.8|68300.1|68283.7|610
1704817200000|2024-01-09 16:20:00|68308.5|68288.5|68267.6|68247.6|68308.7|68290.3|68265.1|68245.1|540
1704817500000|2024-01-09 16:25:00|68267.5|68247.5|68265.7|68250.7|68270.6|68255.6|68252.5|68237.5|535
1704817800000|2024-01-09 16:30:00|68265.3|68250.3|68259.5|68244.5|68268.2|68253.2|68253.8|68238.8|543
1704818100000|2024-01-09 16:35:00|68256.4|68241.4|68249|68234|68262.7|68247.7|68242.9|68227.9|530
1704818400000|2024-01-09 16:40:00|68248.9|68233.9|68286.3|68266.3|68288.1|68273.1|68248.8|68233.8|579
1704818700000|2024-01-09 16:45:00|68286.9|68266.9|68243.4|68228.4|68288.2|68270.3|68240.8|68225.8|553
1704819000000|2024-01-09 16:50:00|68243.5|68228.5|68224.1|68209.1|68243.5|68228.5|68218.8|68203.8|472
1704819300000|2024-01-09 16:55:00|68224|68209|68209.4|68194.4|68227|68212|68204.5|68189.5|529
1704819600000|2024-01-09 17:00:00|68209.3|68194.3|68227.2|68212.2|68229|68212.5|68203.9|68188.9|576
1704819900000|2024-01-09 17:05:00|68227.3|68212.3|68207.6|68192.6|68231.1|68216.1|68200.4|68181.9|535
1704820200000|2024-01-09 17:10:00|68206.2|68191.2|68217.8|68197.8|68224.9|68207.7|68192.6|68177.6|525
1704820500000|2024-01-09 17:15:00|68216.8|68196.8|68224|68209|68229.1|68214.1|68208.2|68188.2|470
1704820800000|2024-01-09 17:20:00|68224.1|68209.1|68215.3|68200.3|68226|68211|68211.9|68196.9|463
1704821100000|2024-01-09 17:25:00|68215.4|68200.4|68185.4|68165.4|68215.4|68200.4|68178.1|68158.1|449
1704821400000|2024-01-09 17:30:00|68185.3|68165.3|68191.2|68171.2|68211.1|68191.1|68176.9|68156.9|429
1704821700000|2024-01-09 17:35:00|68190.6|68170.6|68211.5|68191.5|68211.5|68191.5|68190.3|68170.3|530
1704822000000|2024-01-09 17:40:00|68211.7|68191.7|68193.1|68173.1|68211.7|68194.6|68186.6|68166.6|390
1704822300000|2024-01-09 17:45:00|68193.2|68173.2|68191.5|68171.5|68193.3|68173.3|68182.9|68162.9|415
1704822600000|2024-01-09 17:50:00|68190.4|68170.4|68188.3|68173.3|68206.8|68191.7|68187.5|68167.5|520
1704822900000|2024-01-09 17:55:00|68188.2|68173.2|68211.6|68191.6|68214.3|68194.3|68188|68172.9|440
1704823200000|2024-01-09 18:00:00|68211|68191|68179.4|68159.4|68220.9|68200.9|68173.3|68153.3|559
1704823500000|2024-01-09 18:05:00|68179.8|68159.8|68211.8|68191.8|68212.3|68192.3|68175.2|68155.2|595
1704823800000|2024-01-09 18:10:00|68210.9|68190.9|68187.7|68167.7|68211.6|68191.6|68186.8|68166.8|562
1704824100000|2024-01-09 18:15:00|68187.8|68167.8|68192.3|68172.3|68193.6|68173.6|68178.9|68158.9|478
1704824400000|2024-01-09 18:20:00|68192.5|68172.5|68224.4|68204.4|68224.4|68204.4|68190.3|68170.3|546
1704824700000|2024-01-09 18:25:00|68224.5|68204.5|68246.2|68226.2|68246.9|68226.9|68224.4|68204.4|510
1704825000000|2024-01-09 18:30:00|68246.1|68226.1|68264.4|68244.4|68275.3|68256.7|68245.2|68225.2|504
1704825300000|2024-01-09 18:35:00|68264.5|68244.5|68261.8|68241.8|68266.7|68246.7|68246.1|68226.1|473
1704825600000|2024-01-09 18:40:00|68261.7|68241.7|68273.8|68253.8|68276.7|68256.7|68259.5|68239.5|466
1704825900000|2024-01-09 18:45:00|68273.6|68253.6|68271.4|68251.4|68280|68263.8|68263.3|68243.3|459
1704826200000|2024-01-09 18:50:00|68271.3|68251.3|68264.1|68244.1|68277.5|68257.5|68255|68235|544
1704826500000|2024-01-09 18:55:00|68264.2|68244.2|68267.8|68252.8|68273.6|68256|68262|68242|489
1704826800000|2024-01-09 19:00:00|68268|68253|68269.3|68249.3|68276.8|68256.8|68259.7|68239.7|459
1704827100000|2024-01-09 19:05:00|68269.4|68249.4|68255.8|68235.8|68274.3|68254.3|68245.8|68225.8|450
1704827400000|2024-01-09 19:10:00|68255.9|68235.9|68267.9|68247.9|68270|68250|68255.2|68235.2|511
1704827700000|2024-01-09 19:15:00|68271.8|68251.8|68274.4|68254.4|68284|68264|68271.5|68251.5|491
1704828000000|2024-01-09 19:20:00|68274.3|68254.3|68270.4|68250.4|68278|68261.6|68265.3|68249.5|454
1704828300000|2024-01-09 19:25:00|68270.9|68250.9|68277.9|68262.9|68284|68267.7|68270.8|68250.8|502
1704828600000|2024-01-09 19:30:00|68278|68263|68280.6|68265.6|68289.7|68274.7|68275.6|68255.6|390
1704828900000|2024-01-09 19:35:00|68280.7|68265.7|68286.7|68271.7|68290.6|68275.6|68274.6|68259.6|408
1704829200000|2024-01-09 19:40:00|68286.6|68271.6|68292.1|68272.1|68293.3|68278.2|68283.5|68266.8|442
1704829500000|2024-01-09 19:45:00|68292|68272|68282.6|68267.6|68295|68277|68282.1|68267.1|409
1704829800000|2024-01-09 19:50:00|68282.7|68267.7|68275|68260|68288|68273|68272.4|68257.4|408
1704830100000|2024-01-09 19:55:00|68274.9|68259.9|68259.3|68244.3|68281.4|68266.4|68258.6|68243.6|413
1704830400000|2024-01-09 20:00:00|68258.5|68243.5|68248.5|68233.5|68258.8|68243.8|68240.2|68225.2|460
1704830700000|2024-01-09 20:05:00|68248.7|68233.7|68252.4|68232.4|68260.2|68240.2|68245.7|68225.7|495
1704831000000|2024-01-09 20:10:00|68252.5|68232.5|68245.9|68225.9|68252.5|68232.5|68235.5|68215.5|491
1704831300000|2024-01-09 20:15:00|68245.8|68225.8|68246|68231|68253.2|68236.2|68244.3|68224.6|466
1704831600000|2024-01-09 20:20:00|68246.1|68231.1|68245.2|68230.2|68248.6|68233.6|68236.8|68216.8|470
1704831900000|2024-01-09 20:25:00|68245.8|68230.8|68248.4|68228.4|68252.9|68237.9|68242.2|68226.4|456
1704832200000|2024-01-09 20:30:00|68248.3|68228.3|68241.7|68221.7|68253.2|68233.2|68240.3|68220.3|476
1704832500000|2024-01-09 20:35:00|68241.8|68221.8|68245.5|68225.5|68250.2|68230.2|68239.4|68219.4|360
1704832800000|2024-01-09 20:40:00|68245.3|68225.3|68249.8|68229.8|68255|68235|68243.4|68223.4|432
1704833100000|2024-01-09 20:45:00|68250.2|68230.2|68261.9|68241.9|68262.7|68242.7|68250.2|68230.2|397
1704833400000|2024-01-09 20:50:00|68261.1|68241.1|68254.4|68234.4|68270.8|68250.8|68254.2|68234.2|501
1704833700000|2024-01-09 20:55:00|68254.1|68234.1|68251.9|68231.9|68255.1|68236.3|68247.3|68227.3|457
1704834000000|2024-01-09 21:00:00|68251.3|68231.3|68244|68224|68253|68233|68240.2|68220.2|356
1704834300000|2024-01-09 21:05:00|68244.1|68224.1|68246.2|68226.2|68250.1|68230.1|68241.7|68221.7|288
1704834600000|2024-01-09 21:10:00|68246.1|68226.1|68244.3|68224.3|68248.1|68230.7|68238.9|68221|197
1704834900000|2024-01-09 21:15:00|68244.2|68224.2|68241.1|68221.1|68245.1|68227.3|68240.4|68220.4|256
1704835200000|2024-01-09 21:20:00|68241|68221|68240.9|68220.9|68245.5|68226.7|68240|68220|222
1704835500000|2024-01-09 21:25:00|68240.8|68220.8|68239.9|68219.9|68246.6|68226.6|68234.4|68214.4|270
1704835800000|2024-01-09 21:30:00|68240|68220|68238.4|68218.4|68240.2|68220.2|68231.7|68211.7|465
1704836100000|2024-01-09 21:35:00|68239.3|68219.3|68237.6|68217.6|68240|68220|68234.1|68214.1|521
1704836400000|2024-01-09 21:40:00|68237.9|68217.9|68236.1|68216.1|68241.1|68221.1|68233|68213|749
1704836700000|2024-01-09 21:45:00|68236|68216|68233.1|68213.1|68240.4|68220.4|68233|68213|861
1704837000000|2024-01-09 21:50:00|68233.9|68213.9|68236|68216|68238.7|68218.7|68233.1|68213.1|745
1704837300000|2024-01-09 21:55:00|68236.3|68216.3|68235.4|68211.3|68240.2|68218.6|68230.8|68209.6|687
1704837600000|2024-01-09 22:00:00|68246.3|68204.8|68253.4|68218.4|68256.1|68218.4|68244.2|68199.4|45
1704837900000|2024-01-09 22:05:00|68254.4|68223.7|68279.1|68221.8|68288.8|68232.6|68254.2|68220.7|77
1704838200000|2024-01-09 22:10:00|68279|68221.7|68279.1|68221|68282.8|68224.6|68254.9|68214.4|97
1704838500000|2024-01-09 22:15:00|68279.2|68221.1|68259.7|68223|68280.3|68224.2|68255.8|68220.6|84
1704838800000|2024-01-09 22:20:00|68259.8|68223.1|68259|68223|68260.6|68223.8|68258.4|68222.1|273
1704839100000|2024-01-09 22:25:00|68258.8|68222.9|68264.5|68220.5|68285.2|68224.6|68256.3|68220.3|131
1704839400000|2024-01-09 22:30:00|68264.2|68220.7|68259|68222.8|68264.2|68223.7|68256.2|68217|299
1704839700000|2024-01-09 22:35:00|68258.7|68222.9|68258.2|68222.5|68259.7|68223.8|68255.2|68221.5|258
1704840000000|2024-01-09 22:40:00|68258.3|68222.6|68256.9|68223.5|68259.5|68224.2|68255.1|68221.4|205
1704840300000|2024-01-09 22:45:00|68256.5|68223.3|68255.4|68222|68257|68223.9|68254.3|68221.4|176
1704840600000|2024-01-09 22:50:00|68255.3|68222.2|68254.5|68223.1|68257.7|68224.4|68247.1|68215.4|204
1704840900000|2024-01-09 22:55:00|68254.2|68223.4|68248.4|68222.6|68279.3|68228.1|68245.6|68208.6|191
1704841200000|2024-01-09 23:00:00|68258.8|68225|68231.3|68211.3|68258.8|68226.5|68231.3|68211.3|242
1704841500000|2024-01-09 23:05:00|68231.1|68211.1|68228.9|68208.9|68231.1|68211.1|68225.4|68205.4|140
1704841800000|2024-01-09 23:10:00|68229|68209|68228.2|68208.2|68234.5|68214.5|68227.1|68207.1|98
1704842100000|2024-01-09 23:15:00|68228.1|68208.1|68227.4|68207.4|68231.2|68211.2|68227.4|68207.4|78
1704842400000|2024-01-09 23:20:00|68227.6|68207.6|68229.2|68209.2|68230.2|68210.2|68224.6|68207.3|96
1704842700000|2024-01-09 23:25:00|68229.1|68209.1|68228.9|68208.9|68230.4|68211.9|68226.6|68207.6|104
1704843000000|2024-01-09 23:30:00|68229.1|68209.1|68233.8|68213.8|68235.5|68215.5|68228.7|68208.7|120
1704843300000|2024-01-09 23:35:00|68233.7|68213.7|68240.4|68220.4|68243.4|68223.4|68233.6|68213.6|165
1704843600000|2024-01-09 23:40:00|68239.5|68219.5|68239.1|68219.1|68239.5|68219.5|68236.8|68216.8|95
1704843900000|2024-01-09 23:45:00|68239|68219|68237.5|68217.5|68239.7|68222|68236.8|68217|96
1704844200000|2024-01-09 23:50:00|68237.4|68217.4|68239.8|68219.8|68239.8|68219.8|68233.1|68213.1|114
1704844500000|2024-01-09 23:55:00|68239.9|68219.9|68230.9|68210.9|68240|68220|68230.8|68210.8|114
1704844800000|2024-01-10 00:00:00|68230.8|68210.8|68216.1|68196.1|68232.5|68212.5|68214.2|68194.2|250
1704845100000|2024-01-10 00:05:00|68216|68196|68214.6|68194.6|68218.1|68198.1|68214|68194|191
1704845400000|2024-01-10 00:10:00|68214.5|68194.5|68208|68188|68215.5|68196.8|68207.8|68187.8|219
1704845700000|2024-01-10 00:15:00|68207.8|68187.8|68208.8|68188.8|68213.7|68193.7|68202.3|68182.3|215
1704846000000|2024-01-10 00:20:00|68208.5|68188.5|68207.8|68187.8|68209.4|68191.3|68204.6|68184.6|209
1704846300000|2024-01-10 00:25:00|68204.8|68189.8|68204.9|68184.9|68209.3|68191.3|68202.2|68182.2|150
1704846600000|2024-01-10 00:30:00|68205|68185|68210.3|68190.3|68217.8|68197.8|68204.9|68184.9|324
1704846900000|2024-01-10 00:35:00|68210|68190|68230.6|68210.6|68230.6|68210.6|68210|68190|309
1704847200000|2024-01-10 00:40:00|68231.5|68211.5|68240.2|68220.2|68240.5|68220.5|68226.4|68206.4|290
1704847500000|2024-01-10 00:45:00|68240.3|68220.3|68236.8|68216.8|68247.3|68227.3|68234.9|68214.9|303
1704847800000|2024-01-10 00:50:00|68237|68217|68221.1|68201.1|68239.1|68219.1|68220.8|68200.8|373
1704848100000|2024-01-10 00:55:00|68223.2|68203.2|68236.7|68216.7|68238.1|68218.1|68221.9|68201.9|328
1704848400000|2024-01-10 01:00:00|68236.6|68216.6|68243.2|68223.2|68245.8|68225.8|68234.1|68214.1|310
1704848700000|2024-01-10 01:05:00|68243.1|68223.1|68252.3|68232.3|68257|68237|68239.7|68219.7|324
1704849000000|2024-01-10 01:10:00|68252.4|68232.4|68254.3|68234.3|68262.3|68242.3|68248.5|68228.5|381
1704849300000|2024-01-10 01:15:00|68254.2|68234.2|68249.3|68229.3|68257.9|68237.9|68242.7|68222.7|398
1704849600000|2024-01-10 01:20:00|68249.1|68229.1|68252.2|68232.2|68255.3|68235.3|68244|68224|375
1704849900000|2024-01-10 01:25:00|68252.1|68232.1|68247.9|68227.9|68258.4|68238.4|68247.9|68227.9|344
1704850200000|2024-01-10 01:30:00|68248.3|68228.3|68243.6|68223.6|68249.1|68229.1|68240.4|68220.4|418
1704850500000|2024-01-10 01:35:00|68243.8|68223.8|68229.7|68209.7|68245|68225|68229.7|68209.7|363
1704850800000|2024-01-10 01:40:00|68229.8|68209.8|68228.5|68208.5|68229.9|68209.9|68216.9|68196.9|411
1704851100000|2024-01-10 01:45:00|68228.6|68208.6|68225.1|68205.1|68239|68219|68223.2|68203.2|366
1704851400000|2024-01-10 01:50:00|68225.2|68205.2|68230|68210|68233|68213|68223.5|68203.5|316
1704851700000|2024-01-10 01:55:00|68229.9|68209.9|68224.4|68204.4|68229.9|68209.9|68220.5|68200.5|312
1704852000000|2024-01-10 02:00:00|68224.5|68204.5|68224.3|68204.3|68225.4|68205.4|68213|68193|395
1704852300000|2024-01-10 02:05:00|68224.2|68204.2|68223.9|68203.9|68224.3|68204.3|68215.9|68195.9|334
1704852600000|2024-01-10 02:10:00|68224.1|68204.1|68223.8|68203.8|68226.7|68206.7|68220.6|68200.6|319
1704852900000|2024-01-10 02:15:00|68224|68204|68210.4|68190.4|68224.7|68204.7|68209.4|68189.4|365
1704853200000|2024-01-10 02:20:00|68210.3|68190.3|68216.7|68196.7|68216.7|68196.7|68207.1|68187.1|248
1704853500000|2024-01-10 02:25:00|68216.6|68196.6|68220|68200|68220.2|68200.2|68211.7|68191.7|282
1704853800000|2024-01-10 02:30:00|68219.8|68199.8|68223.4|68203.4|68226.1|68206.1|68219.4|68199.4|262
1704854100000|2024-01-10 02:35:00|68223.3|68203.3|68222.3|68202.3|68229.2|68209.2|68217.8|68197.8|253
1704854400000|2024-01-10 02:40:00|68222.4|68202.4|68214.4|68194.4|68226.4|68206.4|68214.2|68194.2|199
1704854700000|2024-01-10 02:45:00|68214.3|68194.3|68206.2|68186.2|68217.2|68197.2|68204.8|68184.8|230
1704855000000|2024-01-10 02:50:00|68205.8|68185.8|68222.4|68202.4|68222.8|68202.8|68204.6|68184.6|284
1704855300000|2024-01-10 02:55:00|68222.5|68202.5|68217.6|68197.6|68230.5|68210.5|68211.2|68191.2|399
1704855600000|2024-01-10 03:00:00|68217.8|68197.8|68213.3|68193.3|68218|68198|68211.8|68191.8|270
1704855900000|2024-01-10 03:05:00|68213.4|68193.4|68224|68204|68227.1|68207.1|68213.2|68193.4|300
1704856200000|2024-01-10 03:10:00|68223.9|68203.9|68221.2|68201.2|68230.5|68210.5|68217.4|68197.4|303
1704856500000|2024-01-10 03:15:00|68221.4|68201.4|68216.6|68196.6|68222.1|68202.1|68214.8|68194.8|279
1704856800000|2024-01-10 03:20:00|68216.7|68196.7|68217.8|68197.8|68217.9|68197.9|68204.3|68184.3|308
1704857100000|2024-01-10 03:25:00|68217.9|68197.9|68212.4|68192.4|68219.7|68199.7|68203.8|68183.8|279
1704857400000|2024-01-10 03:30:00|68212.5|68192.5|68227.8|68207.8|68231|68211|68211.5|68191.5|286
1704857700000|2024-01-10 03:35:00|68225.8|68205.8|68220.9|68200.9|68231.2|68211.2|68220.8|68200.8|250
1704858000000|2024-01-10 03:40:00|68221|68201|68230.7|68210.7|68233.2|68213.2|68219.6|68199.6|275
1704858300000|2024-01-10 03:45:00|68230.8|68210.8|68230.1|68210.1|68236.7|68216.7|68227.8|68207.8|288
1704858600000|2024-01-10 03:50:00|68230.2|68210.2|68241.1|68221.1|68244.2|68224.2|68228|68208|284
1704858900000|2024-01-10 03:55:00|68241|68221|68245.9|68225.9|68255.5|68235.5|68240.8|68220.8|272
1704859200000|2024-01-10 04:00:00|68247.7|68227.7|68242.9|68222.9|68248.8|68228.8|68239.9|68219.9|219
1704859500000|2024-01-10 04:05:00|68243|68223|68240.7|68220.7|68244.1|68226|68236.5|68216.5|185
1704859800000|2024-01-10 04:10:00|68240.8|68220.8|68236.6|68216.6|68243.4|68223.4|68236.4|68216.4|194
1704860100000|2024-01-10 04:15:00|68236.5|68216.5|68233.2|68213.2|68237.5|68218.5|68231.6|68213.2|161
1704860400000|2024-01-10 04:20:00|68233.3|68213.3|68235.9|68215.9|68238.7|68218.7|68233.1|68213.1|158
1704860700000|2024-01-10 04:25:00|68235.8|68215.8|68235.5|68215.5|68242.1|68222.1|68234.1|68214.1|167
1704861000000|2024-01-10 04:30:00|68235.3|68215.3|68237.7|68217.7|68240.5|68220.5|68233.7|68213.7|285
1704861300000|2024-01-10 04:35:00|68237.8|68217.8|68231|68211|68237.8|68217.8|68230.9|68210.9|181
1704861600000|2024-01-10 04:40:00|68230.9|68210.9|68226.8|68206.8|68233|68213|68224.6|68204.6|201
1704861900000|2024-01-10 04:45:00|68228.3|68208.3|68223.8|68203.8|68228.3|68208.3|68223.2|68203.2|231
1704862200000|2024-01-10 04:50:00|68223.7|68203.7|68233.4|68213.4|68236.3|68216.3|68223|68203|283
1704862500000|2024-01-10 04:55:00|68233.3|68213.3|68228.6|68208.6|68236|68216|68227.4|68207.4|249
1704862800000|2024-01-10 05:00:00|68228.7|68208.7|68227.3|68207.3|68231.8|68211.8|68224.2|68204.2|251
1704863100000|2024-01-10 05:05:00|68227.2|68207.2|68233.5|68213.5|68234.1|68214.1|68221.9|68201.9|222
1704863400000|2024-01-10 05:10:00|68233.7|68213.7|68235.4|68215.4|68238.2|68218.2|68233.1|68213.1|207
1704863700000|2024-01-10 05:15:00|68235.3|68215.3|68235.4|68215.4|68238.5|68218.5|68234.8|68214.8|193
1704864000000|2024-01-10 05:20:00|68235.3|68215.3|68236.8|68216.8|68237.7|68217.7|68234.1|68214.1|201
1704864300000|2024-01-10 05:25:00|68236.9|68216.9|68225.5|68205.5|68237.8|68217.8|68219.8|68199.8|261
1704864600000|2024-01-10 05:30:00|68225.4|68205.4|68219.3|68199.3|68226.2|68206.2|68216.8|68196.8|254
1704864900000|2024-01-10 05:35:00|68219.4|68199.4|68219.1|68199.1|68225|68205|68218.9|68198.9|223
1704865200000|2024-01-10 05:40:00|68219.2|68199.2|68224.4|68204.4|68228.5|68208.5|68219.2|68199.2|238
1704865500000|2024-01-10 05:45:00|68224.5|68204.5|68231|68211|68238.2|68218.2|68224.4|68204.4|298
1704865800000|2024-01-10 05:50:00|68231.2|68211.2|68231.1|68211.1|68236.7|68216.7|68227.5|68207.7|268
1704866100000|2024-01-10 05:55:00|68231.2|68211.2|68228|68208|68233.1|68213.1|68224.2|68204.2|351
1704866400000|2024-01-10 06:00:00|68228.2|68208.2|68240.5|68220.5|68243.5|68223.5|68228.2|68208.2|295
1704866700000|2024-01-10 06:05:00|68240.6|68220.6|68250.4|68230.4|68253.2|68233.2|68240.4|68220.4|305
1704867000000|2024-01-10 06:10:00|68250.3|68230.3|68250.8|68230.8|68257.4|68237.4|68246.7|68226.7|339
1704867300000|2024-01-10 06:15:00|68250.5|68230.5|68252|68232|68261.7|68241.7|68249.7|68229.7|319
1704867600000|2024-01-10 06:20:00|68252.1|68232.1|68225|68205|68253.6|68233.6|68221.8|68201.8|365
1704867900000|2024-01-10 06:25:00|68224.9|68204.9|68235.5|68215.5|68239.1|68219.6|68224.8|68204.8|291
1704868200000|2024-01-10 06:30:00|68235.4|68215.4|68247.2|68227.2|68248.4|68228.4|68234.1|68214.1|320
1704868500000|2024-01-10 06:35:00|68247.7|68227.7|68250.3|68230.3|68251.8|68231.8|68236.4|68216.4|322
1704868800000|2024-01-10 06:40:00|68250.5|68230.5|68256.6|68236.6|68260.6|68240.6|68248.9|68228.9|303
1704869100000|2024-01-10 06:45:00|68256.7|68236.7|68267.5|68247.5|68268.3|68248.3|68247.4|68227.4|368
1704869400000|2024-01-10 06:50:00|68267.4|68247.4|68272.8|68252.8|68280|68260|68264|68245.1|387
1704869700000|2024-01-10 06:55:00|68273|68253|68278.3|68258.3|68284.9|68264.9|68272|68252|462
1704870000000|2024-01-10 07:00:00|68278.5|68258.5|68258.5|68243.5|68278.5|68258.5|68250.1|68232|635
1704870300000|2024-01-10 07:05:00|68259.4|68244.4|68253|68238|68266.2|68246.2|68249.9|68229.9|494
1704870600000|2024-01-10 07:10:00|68253.1|68238.1|68259.5|68244.5|68275.7|68260.7|68253.1|68238.1|482
1704870900000|2024-01-10 07:15:00|68259.6|68244.6|68240.6|68225.6|68269.3|68254.3|68239.1|68224.1|473
1704871200000|2024-01-10 07:20:00|68240.7|68225.7|68221.2|68206.2|68250.8|68235.8|68213.6|68198.6|540
1704871500000|2024-01-10 07:25:00|68221.3|68206.3|68223.3|68208.3|68234.8|68219.8|68214.4|68199.4|494
1704871800000|2024-01-10 07:30:00|68223.4|68208.4|68200.9|68185.9|68229.3|68214.3|68196.6|68181.6|582
1704872100000|2024-01-10 07:35:00|68201.2|68186.2|68183.9|68163.9|68201.2|68186.2|68180.8|68163.7|561
1704872400000|2024-01-10 07:40:00|68183.8|68163.8|68183.5|68163.5|68190.3|68173.6|68179.1|68160.4|557
1704872700000|2024-01-10 07:45:00|68181.6|68161.6|68147.7|68132.7|68181.6|68161.6|68147.4|68131.9|475
1704873000000|2024-01-10 07:50:00|68147.5|68132.5|68197.2|68177.2|68200.9|68182.9|68147|68132|563
1704873300000|2024-01-10 07:55:00|68196.4|68176.4|68268.1|68248.1|68269.6|68249.6|68195.4|68176|815
1704873600000|2024-01-10 08:00:00|68268|68248|68246.7|68226.7|68285.8|68265.8|68230.7|68212.3|808
1704873900000|2024-01-10 08:05:00|68246.9|68226.9|68222.3|68207.3|68246.9|68226.9|68219.6|68200.1|656
1704874200000|2024-01-10 08:10:00|68221.9|68206.9|68237.2|68222.2|68246|68231|68221.7|68206.7|590
1704874500000|2024-01-10 08:15:00|68237.5|68222.5|68219.9|68199.9|68243.4|68228.4|68215.2|68198.6|586
1704874800000|2024-01-10 08:20:00|68217|68202|68188.1|68173.1|68220.5|68205.5|68179.1|68164.1|651
1704875100000|2024-01-10 08:25:00|68188.3|68173.3|68175.3|68160.3|68201.6|68186.6|68167.7|68152.7|551
1704875400000|2024-01-10 08:30:00|68175.8|68160.8|68197.5|68182.5|68198.1|68183.1|68175.8|68160.8|591
1704875700000|2024-01-10 08:35:00|68197.4|68182.4|68186.2|68171.2|68202.2|68187.2|68186.2|68171.2|554
1704876000000|2024-01-10 08:40:00|68186.1|68171.1|68187.6|68172.6|68199.4|68184.4|68183|68168|600
1704876300000|2024-01-10 08:45:00|68187.5|68172.5|68174.8|68159.8|68192.5|68177.5|68165.7|68150.7|628
1704876600000|2024-01-10 08:50:00|68174.9|68159.9|68180.4|68165.4|68190.2|68175.2|68172.8|68157.8|532
1704876900000|2024-01-10 08:55:00|68180.3|68165.3|68163.5|68143.5|68182.7|68167.7|68150.2|68135.2|596
1704877200000|2024-01-10 09:00:00|68162.8|68142.8|68168.3|68153.3|68172.1|68155.6|68151|68136|611
1704877500000|2024-01-10 09:05:00|68168.2|68153.2|68147.9|68132.9|68170|68155|68135.1|68120.1|605
1704877800000|2024-01-10 09:10:00|68148.2|68133.2|68131.2|68116.2|68149|68134|68125.4|68110.4|537
1704878100000|2024-01-10 09:15:00|68129.5|68114.5|68130.8|68115.8|68142.9|68127.9|68123.5|68108.5|498
1704878400000|2024-01-10 09:20:00|68130.1|68115.1|68122.3|68107.3|68132.6|68117.6|68119.7|68104.7|501
1704878700000|2024-01-10 09:25:00|68120.7|68105.7|68131.6|68116.6|68132.1|68117.1|68120.5|68105.5|421
1704879000000|2024-01-10 09:30:00|68131.8|68116.8|68121.6|68106.6|68134.2|68119.2|68119.6|68104.6|418
1704879300000|2024-01-10 09:35:00|68121.7|68106.7|68124|68109|68131.6|68116.6|68106.1|68091.1|506
1704879600000|2024-01-10 09:40:00|68123.9|68108.9|68130.8|68115.8|68132.9|68117.9|68118.2|68103.2|463
1704879900000|2024-01-10 09:45:00|68131.2|68116.2|68139.7|68124.7|68147.2|68131.1|68131.2|68116.2|523
1704880200000|2024-01-10 09:50:00|68139.9|68124.9|68131.3|68116.3|68146.5|68131.5|68128.1|68113.1|526
1704880500000|2024-01-10 09:55:00|68131.5|68116.5|68129.5|68109.5|68131.8|68116.8|68119.3|68104.3|447
1704880800000|2024-01-10 10:00:00|68131|68111|68098.4|68083.4|68139.5|68124.5|68097.1|68082.1|508
1704881100000|2024-01-10 10:05:00|68098.6|68083.6|68115|68100|68115.6|68100.6|68079.3|68064.3|603
1704881400000|2024-01-10 10:10:00|68113.8|68098.8|68098.4|68083.4|68116.8|68101.8|68095.8|68080.8|483
1704881700000|2024-01-10 10:15:00|68099.1|68084.1|68097.7|68082.7|68101.5|68086.5|68091.5|68076.5|482
1704882000000|2024-01-10 10:20:00|68097.6|68082.6|68091.5|68076.5|68111.2|68096.2|68087.8|68072.8|514
1704882300000|2024-01-10 10:25:00|68090.4|68075.4|68086.4|68071.4|68090.4|68075.4|68077.4|68058.9|569
1704882600000|2024-01-10 10:30:00|68085.9|68070.9|68098.7|68083.7|68111.2|68096.2|68085.9|68070.9|493
1704882900000|2024-01-10 10:35:00|68098.8|68083.8|68103|68088|68104|68089|68090.9|68075.9|479
1704883200000|2024-01-10 10:40:00|68103.9|68088.9|68119.1|68104.1|68125|68110|68102|68087|423
1704883500000|2024-01-10 10:45:00|68119|68104|68095.1|68080.1|68123.6|68108.6|68092.5|68077.5|332
1704883800000|2024-01-10 10:50:00|68095.2|68080.2|68098.5|68083.5|68109.1|68094.1|68087.9|68072.9|401
1704884100000|2024-01-10 10:55:00|68098.3|68083.3|68112.9|68097.9|68119.5|68104.5|68095.5|68080.5|414
1704884400000|2024-01-10 11:00:00|68112.8|68097.8|68106.2|68091.2|68119|68104|68101.8|68086.8|380
1704884700000|2024-01-10 11:05:00|68106.3|68091.3|68103.2|68088.2|68115.1|68100.1|68098.3|68083.3|365
1704885000000|2024-01-10 11:10:00|68103.1|68088.1|68089.8|68074.8|68103.5|68088.5|68078.3|68063.3|456
1704885300000|2024-01-10 11:15:00|68089.5|68074.5|68106.3|68091.3|68113.2|68098.2|68088.8|68073.8|391
1704885600000|2024-01-10 11:20:00|68106.1|68091.1|68114.9|68099.9|68119.1|68104.1|68101.7|68086.7|389
1704885900000|2024-01-10 11:25:00|68115|68100|68150.9|68135.9|68151.9|68136.9|68113.8|68098.8|479
1704886200000|2024-01-10 11:30:00|68151.4|68136.4|68158.2|68143.2|68160.1|68145.1|68143.3|68128.3|488
1704886500000|2024-01-10 11:35:00|68158.1|68143.1|68167|68152|68169.7|68154.7|68149.5|68134.5|343
1704886800000|2024-01-10 11:40:00|68167.3|68152.3|68150.8|68135.8|68170|68155|68150.7|68135.7|466
1704887100000|2024-01-10 11:45:00|68150.9|68135.9|68147.1|68132.1|68152.8|68137.8|68142.4|68127.4|420
1704887400000|2024-01-10 11:50:00|68147.2|68132.2|68148|68133|68161|68146|68142.6|68127.6|427
1704887700000|2024-01-10 11:55:00|68146.9|68131.9|68143.3|68128.3|68147|68132|68136|68121|340
1704888000000|2024-01-10 12:00:00|68143.5|68128.5|68130.6|68115.6|68145.6|68130.6|68129.5|68114.5|393
1704888300000|2024-01-10 12:05:00|68130.7|68115.7|68135.2|68120.2|68135.3|68120.3|68115.2|68100.2|475
1704888600000|2024-01-10 12:10:00|68135.1|68120.1|68125.4|68110.4|68143.8|68128.8|68117.3|68102.3|469
1704888900000|2024-01-10 12:15:00|68125.6|68110.6|68141.6|68126.6|68144.7|68129.7|68122.5|68107.5|423
1704889200000|2024-01-10 12:20:00|68141.5|68126.5|68134.9|68119.9|68147.2|68132.2|68131.9|68116.9|461
1704889500000|2024-01-10 12:25:00|68134.7|68119.7|68124.9|68109.9|68135.2|68120.2|68121.2|68106.2|425
1704889800000|2024-01-10 12:30:00|68125.1|68110.1|68132|68117|68135.1|68120.1|68116.1|68101.1|482
1704890100000|2024-01-10 12:35:00|68132.1|68117.1|68137.9|68122.9|68138.1|68123.1|68124|68109|494
1704890400000|2024-01-10 12:40:00|68138|68123|68150.4|68135.4|68160|68145|68138|68123|538
1704890700000|2024-01-10 12:45:00|68150.2|68135.2|68152.8|68137.8|68155.4|68140.4|68142.2|68127.2|497
1704891000000|2024-01-10 12:50:00|68151.5|68136.5|68154.4|68139.4|68158.6|68143.6|68143.8|68128.8|500
1704891300000|2024-01-10 12:55:00|68154.2|68139.2|68156.8|68141.8|68158.4|68143.4|68137.9|68122.9|565
1704891600000|2024-01-10 13:00:00|68157|68142|68152.2|68137.2|68172.6|68157.6|68150.5|68135.5|595
1704891900000|2024-01-10 13:05:00|68152|68137|68147.6|68132.6|68157.2|68142.2|68134.8|68119.8|559
1704892200000|2024-01-10 13:10:00|68147.7|68132.7|68112|68097|68147.7|68132.7|68106.8|68091.8|567
1704892500000|2024-01-10 13:15:00|68111.2|68096.2|68144.8|68129.8|68148.7|68133.7|68105.6|68090.6|603
1704892800000|2024-01-10 13:20:00|68144.9|68129.9|68154.8|68139.8|68158.6|68143.6|68133.2|68118.2|586
1704893100000|2024-01-10 13:25:00|68154.4|68139.4|68140.5|68125.5|68166.1|68151.1|68120.1|68105.1|637
1704893400000|2024-01-10 13:30:00|68140.6|68125.6|68145.6|68130.6|68160.1|68145.1|68138|68123|593
1704893700000|2024-01-10 13:35:00|68145.5|68130.5|68130.5|68115.5|68151.1|68136.1|68126.3|68111.3|553
1704894000000|2024-01-10 13:40:00|68130.4|68115.4|68165.4|68145.4|68165.5|68145.5|68128.1|68113.1|593
1704894300000|2024-01-10 13:45:00|68165|68145|68159.7|68144.7|68171.7|68152.4|68152.5|68137.5|547
1704894600000|2024-01-10 13:50:00|68160.8|68145.8|68161.5|68146.5|68171.9|68156.9|68156.5|68141.5|489
1704894900000|2024-01-10 13:55:00|68161.4|68146.4|68175|68160|68175.8|68160.8|68154.3|68139.3|501
1704895200000|2024-01-10 14:00:00|68175.7|68160.7|68187.5|68172.5|68189.4|68174.4|68169.5|68154.5|507
1704895500000|2024-01-10 14:05:00|68187.6|68172.6|68175.1|68160.1|68193.5|68178.5|68175|68156.3|509
1704895800000|2024-01-10 14:10:00|68174.9|68159.9|68175.5|68160.5|68190.1|68175.1|68173.9|68158.9|564
1704896100000|2024-01-10 14:15:00|68174.9|68159.9|68189.8|68174.8|68202.7|68187.7|68174.8|68159.8|546
1704896400000|2024-01-10 14:20:00|68189.9|68174.9|68192.5|68177.5|68198|68183|68185.5|68170.5|494
1704896700000|2024-01-10 14:25:00|68192.3|68177.3|68185.5|68170.5|68193.5|68178.5|68177.1|68162.1|459
1704897000000|2024-01-10 14:30:00|68185.1|68170.1|68181.7|68166.7|68193.4|68178.4|68171.1|68156.1|658
1704897300000|2024-01-10 14:35:00|68181.9|68166.9|68185|68170|68190.9|68175.9|68175.2|68160.2|617
1704897600000|2024-01-10 14:40:00|68184.9|68169.9|68189.8|68174.8|68214.7|68199.7|68179.8|68164.8|658
1704897900000|2024-01-10 14:45:00|68189.7|68174.7|68214.4|68199.4|68215.2|68200.2|68188.5|68173.5|651
1704898200000|2024-01-10 14:50:00|68214.5|68199.5|68200.7|68185.7|68218.7|68203.7|68180.7|68165.7|709
1704898500000|2024-01-10 14:55:00|68201.1|68186.1|68170.6|68155.6|68219.2|68204.2|68168.7|68153.7|680
1704898800000|2024-01-10 15:00:00|68170.3|68155.3|68185.3|68170.3|68200.4|68183.9|68155.3|68140.3|694
1704899100000|2024-01-10 15:05:00|68185.2|68170.2|68151.3|68136.3|68190.5|68175.5|68148.2|68133.2|692
1704899400000|2024-01-10 15:10:00|68151.5|68136.5|68142.2|68127.2|68154.2|68139.2|68129.5|68114.5|573
1704899700000|2024-01-10 15:15:00|68142|68127|68135|68120|68144|68129|68122.4|68107.4|617
1704900000000|2024-01-10 15:20:00|68135.1|68120.1|68136.2|68121.2|68137.4|68122.4|68117.5|68102.5|527
1704900300000|2024-01-10 15:25:00|68136.3|68121.3|68126.8|68111.8|68144.7|68129.7|68120.9|68105.9|574
1704900600000|2024-01-10 15:30:00|68126.9|68111.9|68061.6|68046.6|68127.2|68112.2|68059.8|68044.8|729
1704900900000|2024-01-10 15:35:00|68060.1|68045.1|68058.9|68043.9|68070.5|68055.5|68047.4|68032.4|621
1704901200000|2024-01-10 15:40:00|68058.8|68043.8|68026.5|68011.5|68059.7|68044.7|68014.9|67999.9|660
1704901500000|2024-01-10 15:45:00|68026.6|68011.6|68014.9|67999.9|68028.2|68013.2|68001.4|67986.4|663
1704901800000|2024-01-10 15:50:00|68014.8|67999.8|67996.8|67981.8|68016.3|68001.3|67993|67978|623
1704902100000|2024-01-10 15:55:00|67996.7|67981.7|68003.4|67988.4|68008.4|67993.4|67992.8|67977.8|648
1704902400000|2024-01-10 16:00:00|68002.3|67987.3|68000.5|67985.5|68011.4|67996.4|67993.9|67978.9|634
1704902700000|2024-01-10 16:05:00|67999.9|67984.9|68005.1|67990.1|68015.5|68000.5|67992.8|67977.8|494
1704903000000|2024-01-10 16:10:00|68005|67990|68038.8|68023.8|68038.8|68023.8|68004.3|67989.3|597
1704903300000|2024-01-10 16:15:00|68038.2|68023.2|68040.2|68025.2|68051.6|68036.6|68033.9|68018.6|626
1704903600000|2024-01-10 16:20:00|68040.1|68025.1|68044.7|68029.7|68047.8|68032.8|68026.9|68011.9|561
1704903900000|2024-01-10 16:25:00|68044.6|68029.6|68054.8|68039.8|68069.9|68054.9|68042.7|68027.7|546
1704904200000|2024-01-10 16:30:00|68054.7|68039.7|68078.4|68063.4|68082.4|68067.4|68054.7|68039.7|517
1704904500000|2024-01-10 16:35:00|68078.3|68063.3|68087.8|68072.8|68098.9|68083.9|68077.7|68062.7|502
1704904800000|2024-01-10 16:40:00|68087.7|68072.7|68072.2|68057.2|68087.7|68072.7|68069.3|68054.3|487
1704905100000|2024-01-10 16:45:00|68072.1|68057.1|68061.8|68046.8|68073.2|68058.2|68054.8|68037.6|545
1704905400000|2024-01-10 16:50:00|68061.3|68046.3|68068.9|68053.9|68084.6|68069.6|68059.7|68044.7|574
1704905700000|2024-01-10 16:55:00|68069|68054|68054.3|68039.3|68069|68054|68048.7|68033.7|518
1704906000000|2024-01-10 17:00:00|68053.6|68038.6|68043.3|68028.3|68059.4|68044.4|68042.3|68027.3|516
1704906300000|2024-01-10 17:05:00|68043.2|68028.2|68031.7|68016.7|68046.2|68031.2|68028.2|68013.2|449
1704906600000|2024-01-10 17:10:00|68031.8|68016.8|68019.4|67999.4|68036.6|68021.6|68019.4|67999.4|447
1704906900000|2024-01-10 17:15:00|68019.6|67999.6|68012.5|67992.5|68033.6|68013.6|68012.5|67992.5|462
1704907200000|2024-01-10 17:20:00|68012.6|67992.6|68017.9|67997.9|68023.6|68003.6|68008.2|67989.9|481
1704907500000|2024-01-10 17:25:00|68017.5|67997.5|68015.5|67995.5|68032.1|68017.1|68012.8|67995.2|454
1704907800000|2024-01-10 17:30:00|68015.1|67995.1|68013.4|67998.4|68018.5|67998.8|68002.9|67987.9|372
1704908100000|2024-01-10 17:35:00|68013.2|67998.2|67999.3|67984.3|68016.8|68001.8|67999.3|67984.3|352
1704908400000|2024-01-10 17:40:00|67999.4|67984.4|68002|67987|68017|67997|67999.4|67983|442
1704908700000|2024-01-10 17:45:00|68002.2|67987.2|68010.8|67995.8|68013|67998|68001.8|67986.8|334
1704909000000|2024-01-10 17:50:00|68010.9|67995.9|68014.1|67999.1|68018.4|68003.4|68007.3|67992.3|429
1704909300000|2024-01-10 17:55:00|68014.7|67999.7|68006.3|67991.3|68023.2|68008.2|68005.6|67987.6|405
1704909600000|2024-01-10 18:00:00|68006.6|67991.6|68027.1|68012.1|68028.6|68012.9|68001.2|67981.2|547
1704909900000|2024-01-10 18:05:00|68027.5|68012.5|68043|68023|68047.6|68027.6|68026|68006|539
1704910200000|2024-01-10 18:10:00|68043.1|68023.1|68026.3|68006.3|68057.3|68037.3|68024.2|68004.2|516
1704910500000|2024-01-10 18:15:00|68026.4|68006.4|68007.1|67987.1|68030.3|68010.3|68003.6|67983.6|409
1704910800000|2024-01-10 18:20:00|68007|67987|68006.8|67986.8|68013.6|67993.6|68004.6|67984.6|370
1704911100000|2024-01-10 18:25:00|68006.6|67986.6|67999.5|67979.5|68010.5|67990.5|67994.2|67974.2|467
1704911400000|2024-01-10 18:30:00|67999.6|67979.6|67996.8|67981.8|68007.9|67988.5|67988.4|67973.4|416
1704911700000|2024-01-10 18:35:00|67996.6|67981.6|68003.6|67988.6|68013.4|67998.4|67996.6|67980|362
1704912000000|2024-01-10 18:40:00|68003.2|67988.2|68003.3|67983.3|68007.7|67988.2|67988.4|67973.4|348
1704912300000|2024-01-10 18:45:00|68003.2|67983.2|67998.3|67983.3|68009.4|67994.4|67998.1|67979.6|414
1704912600000|2024-01-10 18:50:00|67998.5|67983.5|67989.8|67969.8|68002.9|67987.9|67989.4|67969.4|373
1704912900000|2024-01-10 18:55:00|67989.9|67969.9|67987.6|67972.6|67991.9|67973.7|67984.2|67969.2|300
1704913200000|2024-01-10 19:00:00|67987.5|67972.5|67981.5|67966.5|67988.1|67973.1|67979.4|67964.4|388
1704913500000|2024-01-10 19:05:00|67981|67966|67999.1|67984.1|68001|67986|67980.6|67965.6|344
1704913800000|2024-01-10 19:10:00|67999|67984|67991.3|67976.3|68000.9|67985.9|67983.6|67968.6|356
1704914100000|2024-01-10 19:15:00|67991.4|67976.4|67986.5|67971.5|67998.3|67983.3|67986.5|67971.5|341
1704914400000|2024-01-10 19:20:00|67986.3|67971.3|67988.5|67973.5|67992|67977|67985.2|67970.2|362
1704914700000|2024-01-10 19:25:00|67988.3|67973.3|67989.1|67974.1|67991.9|67976.9|67982.3|67967.3|323
1704915000000|2024-01-10 19:30:00|67989.3|67974.3|67991|67976|67991.4|67976.4|67984.3|67969.3|321
1704915300000|2024-01-10 19:35:00|67993.4|67978.4|67998.2|67978.2|68002.2|67987.2|67992.1|67977.1|287
1704915600000|2024-01-10 19:40:00|67989.6|67969.6|67986.9|67971.9|67994|67979|67984.5|67964.5|372
1704915900000|2024-01-10 19:45:00|67986.3|67971.3|67991.8|67976.8|68003.8|67988.8|67986|67971|324
1704916200000|2024-01-10 19:50:00|67991.6|67976.6|68000.3|67980.3|68004.4|67984.4|67985.3|67970.3|462
1704916500000|2024-01-10 19:55:00|68000.4|67980.4|67984.9|67969.9|68000.7|67981.5|67984.2|67969.2|461
1704916800000|2024-01-10 20:00:00|67984.8|67969.8|67988|67968|67992.4|67972.7|67979.8|67962.9|408
1704917100000|2024-01-10 20:05:00|67987.9|67967.9|67981.2|67961.2|67988.1|67968.1|67970.7|67955.7|366
1704917400000|2024-01-10 20:10:00|67981.3|67961.3|68015.5|67995.5|68031.1|68011.1|67981.3|67961.3|436
1704917700000|2024-01-10 20:15:00|68017.6|67997.6|67992.4|67972.4|68040.5|68020.5|67973.6|67953.6|691
1704918000000|2024-01-10 20:20:00|67992.3|67972.3|68033|68013|68035|68015|67990.3|67970.3|635
1704918300000|2024-01-10 20:25:00|68032.7|68012.7|68036.2|68016.2|68038.3|68018.3|68025.8|68005.8|527
1704918600000|2024-01-10 20:30:00|68037.2|68017.2|68024.4|68004.4|68042.9|68022.9|68020.4|68000.4|457
1704918900000|2024-01-10 20:35:00|68024.2|68004.2|68030.2|68010.2|68037.7|68017.7|68019.5|67999.5|488
1704919200000|2024-01-10 20:40:00|68030.1|68010.1|68036.3|68016.3|68047.9|68027.9|68025.6|68005.6|562
1704919500000|2024-01-10 20:45:00|68036.4|68016.4|68039.3|68019.3|68044.8|68024.8|68022.1|68007.1|521
1704919800000|2024-01-10 20:50:00|68040.2|68020.2|68019.4|68004.4|68044.8|68024.8|68018.9|68003.9|523
1704920100000|2024-01-10 20:55:00|68019.5|68004.5|68019.4|67999.4|68026.3|68011.3|68016.1|67997|451
1704920400000|2024-01-10 21:00:00|68019.5|67999.5|68015.9|67995.9|68023.4|68003.4|68009.4|67989.4|387
1704920700000|2024-01-10 21:05:00|68015.6|67995.6|68007.1|67987.1|68021|68001|68006.7|67986.7|294
1704921000000|2024-01-10 21:10:00|68007.2|67987.2|68002.8|67982.8|68008.7|67988.7|68001.9|67981.9|261
1704921300000|2024-01-10 21:15:00|68002.7|67982.7|68000.6|67980.6|68003.7|67983.7|67995.7|67975.7|277
1704921600000|2024-01-10 21:20:00|68000.7|67980.7|67992.7|67972.7|68002.5|67982.5|67992.7|67972.7|253
1704921900000|2024-01-10 21:25:00|67992.6|67972.6|67995.1|67975.1|67997|67977|67992.4|67972.4|324
1704922200000|2024-01-10 21:30:00|67995.2|67975.2|67990.2|67970.2|67996.6|67976.6|67989.7|67969.7|323
1704922500000|2024-01-10 21:35:00|67990.3|67970.3|67985.6|67965.6|67992.3|67972.3|67984.9|67964.9|269
1704922800000|2024-01-10 21:40:00|67985.5|67965.5|67982.9|67962.9|67990.2|67970.2|67982.4|67962.4|215
1704923100000|2024-01-10 21:45:00|67983.1|67963.1|67982.6|67962.6|67987.3|67967.3|67981.7|67961.7|264
1704923400000|2024-01-10 21:50:00|67982.1|67962.1|67980.5|67960.5|67984.3|67964.3|67978.5|67959.2|296
1704923700000|2024-01-10 21:55:00|67980.3|67960.3|67975.4|67955.4|67981.6|67961.6|67973.8|67953.8|431
1704924000000|2024-01-10 22:00:00|67975.1|67955.1|68007.9|67947.6|68007.9|67955.1|67975.1|67947|30
1704924300000|2024-01-10 22:05:00|68007.3|67946.9|67992.6|67945.6|68007.3|67952.4|67987|67944.4|100
1704924600000|2024-01-10 22:10:00|67991.2|67945.5|67990.9|67970.3|67998.4|67970.6|67985.2|67944.5|542
1704924900000|2024-01-10 22:15:00|67990.2|67970.5|67992.7|67951.6|67993|67971.4|67990.2|67951|846
1704925200000|2024-01-10 22:20:00|67992.6|67951.7|67993.9|67952.8|67993.9|67954.3|67987.9|67950.7|418
1704925500000|2024-01-10 22:25:00|67994.1|67953|67987.5|67952.6|67994.6|67959.6|67986.1|67951.6|317
1704925800000|2024-01-10 22:30:00|67987.6|67952.7|67985.6|67965.3|67992.7|67966.2|67985.2|67951.2|210
1704926100000|2024-01-10 22:35:00|67985.7|67965.4|67985.5|67965.5|67986.8|67965.7|67985.3|67964.8|77
1704926400000|2024-01-10 22:40:00|67985.6|67965.6|67985.5|67965.5|67985.8|67965.8|67985.3|67965.3|102
1704926700000|2024-01-10 22:45:00|67985.2|67965.2|67984.2|67963.5|67985.2|67965.2|67984.1|67963.3|101
1704927000000|2024-01-10 22:50:00|67984.1|67963.4|67983.7|67951.1|67984.6|67963.7|67983.6|67950.3|155
1704927300000|2024-01-10 22:55:00|67983.6|67950.9|67974.8|67954.8|67987.1|67958.7|67974.8|67946.9|161
1704927600000|2024-01-10 23:00:00|67974.6|67954.6|67984.5|67964.5|67986.3|67966.3|67973.5|67948.3|346
1704927900000|2024-01-10 23:05:00|67984.4|67964.4|67975.5|67955.5|67984.4|67964.4|67975|67955|162
1704928200000|2024-01-10 23:10:00|67975.4|67955.4|67974.2|67954.2|67977.1|67957.1|67973.9|67953.9|193
1704928500000|2024-01-10 23:15:00|67974.1|67954.1|67975.7|67955.7|67976.5|67956.5|67973.3|67953.3|119
1704928800000|2024-01-10 23:20:00|67975.8|67955.8|67980.5|67960.5|67982.1|67962.1|67975.5|67955.5|145
1704929100000|2024-01-10 23:25:00|67980.8|67960.8|67975.4|67955.4|67980.8|67960.8|67970.5|67950.5|174
1704929400000|2024-01-10 23:30:00|67975.5|67955.5|67975.5|67955.5|67976.3|67956.3|67973.5|67953.5|151
1704929700000|2024-01-10 23:35:00|67975.6|67955.6|67973.5|67953.5|67975.8|67955.8|67970.6|67950.6|129
1704930000000|2024-01-10 23:40:00|67973.4|67953.4|67973.3|67953.3|67975.6|67955.6|67971.6|67951.6|163
1704930300000|2024-01-10 23:45:00|67973.2|67953.2|67969.5|67949.5|67973.9|67953.9|67966.5|67946.5|166
1704930600000|2024-01-10 23:50:00|67969.7|67949.7|67967.8|67947.8|67972.6|67952.6|67966.8|67946.8|145
1704930900000|2024-01-10 23:55:00|67967.7|67947.7|67968.4|67948.4|67968.9|67948.9|67964.7|67944.7|207
1704931200000|2024-01-11 00:00:00|67968.3|67948.3|67962|67942|67969|67949|67961.7|67941.7|240
1704931500000|2024-01-11 00:05:00|67962.1|67942.1|67971.5|67951.5|67974.6|67954.6|67961.8|67941.8|233
1704931800000|2024-01-11 00:10:00|67971.4|67951.4|67972.1|67952.1|67972.9|67952.9|67969.3|67949.3|194
1704932100000|2024-01-11 00:15:00|67971.9|67951.9|67964.4|67944.4|67972.1|67952.1|67955.6|67935.6|291
1704932400000|2024-01-11 00:20:00|67964.3|67944.3|67964.7|67944.7|67968.4|67948.4|67960.1|67940.1|290
1704932700000|2024-01-11 00:25:00|67965.3|67945.3|67959.3|67939.3|67965.5|67945.5|67955.7|67935.7|206
1704933000000|2024-01-11 00:30:00|67959.2|67939.2|67954.6|67934.6|67960.6|67940.6|67953.2|67933.2|273
1704933300000|2024-01-11 00:35:00|67954.5|67934.5|67958.4|67938.4|67959.4|67939.4|67953.8|67933.8|235
1704933600000|2024-01-11 00:40:00|67958.5|67938.5|67955.6|67935.6|67964.9|67944.9|67952.7|67933.5|276
1704933900000|2024-01-11 00:45:00|67955.5|67935.5|67951.2|67931.2|67955.5|67935.5|67947.6|67927.6|358
1704934200000|2024-01-11 00:50:00|67951.3|67931.3|67958.3|67938.3|67958.8|67938.8|67949.6|67929.6|405
1704934500000|2024-01-11 00:55:00|67956|67936|67947.7|67927.7|67956|67936|67941.8|67921.8|324
1704934800000|2024-01-11 01:00:00|67947.2|67927.2|67951.3|67931.3|67951.5|67931.5|67937.4|67917.4|358
1704935100000|2024-01-11 01:05:00|67951.9|67931.9|67949.4|67929.4|67954.2|67934.2|67945.3|67925.3|393
1704935400000|2024-01-11 01:10:00|67949.5|67929.5|67946.4|67926.4|67951.2|67931.2|67945.9|67925.9|381
1704935700000|2024-01-11 01:15:00|67946.2|67926.2|67938.4|67918.4|67953.7|67933.7|67937|67917|361
1704936000000|2024-01-11 01:20:00|67938.5|67918.5|67950|67930|67953.7|67933.7|67934.2|67914.2|375
1704936300000|2024-01-11 01:25:00|67949.9|67929.9|67947.8|67927.8|67955.2|67935.2|67946.3|67926.3|385
1704936600000|2024-01-11 01:30:00|67947.9|67927.9|67954.7|67934.7|67959.5|67939.5|67947.9|67927.9|382
1704936900000|2024-01-11 01:35:00|67954.5|67934.5|67957.1|67937.1|67960.2|67940.2|67947.7|67927.7|386
1704937200000|2024-01-11 01:40:00|67956.8|67936.8|67944.7|67924.7|67956.8|67936.8|67941.6|67921.6|320
1704937500000|2024-01-11 01:45:00|67944.6|67924.6|67934.9|67914.9|67944.6|67924.6|67926.9|67906.9|375
1704937800000|2024-01-11 01:50:00|67935|67915|67934.2|67914.2|67937.1|67917.1|67928|67908|356
1704938100000|2024-01-11 01:55:00|67934.3|67914.3|67940.1|67920.1|67941.1|67921.1|67934.1|67914.1|299
1704938400000|2024-01-11 02:00:00|67939.9|67919.9|67932.5|67912.5|67940.6|67920.6|67929.9|67909.9|303
1704938700000|2024-01-11 02:05:00|67932.7|67912.7|67939.6|67919.6|67942.1|67922.1|67932.1|67912.1|234
1704939000000|2024-01-11 02:10:00|67939.5|67919.5|67927.3|67907.3|67941.8|67921.8|67924.8|67904.8|325
1704939300000|2024-01-11 02:15:00|67925.9|67905.9|67903.7|67883.7|67925.9|67905.9|67898.2|67878.2|404
1704939600000|2024-01-11 02:20:00|67903.4|67883.4|67914|67894|67920.1|67900.1|67895.8|67875.8|401
1704939900000|2024-01-11 02:25:00|67914.8|67894.8|67921.8|67901.8|67922|67902|67914.8|67894.8|341
1704940200000|2024-01-11 02:30:00|67921.7|67901.7|67924.7|67904.7|67930.9|67910.9|67917|67897|332
1704940500000|2024-01-11 02:35:00|67925.2|67905.2|67931.2|67911.2|67931.7|67911.7|67924.5|67904.5|294
1704940800000|2024-01-11 02:40:00|67931.3|67911.3|67932.8|67912.8|67939.8|67919.8|67930.6|67910.6|344
1704941100000|2024-01-11 02:45:00|67932.9|67912.9|67934.5|67914.5|67940.3|67920.3|67932.3|67912.3|280
1704941400000|2024-01-11 02:50:00|67934.9|67914.9|67936.7|67916.7|67936.7|67916.7|67922.7|67902.7|304
1704941700000|2024-01-11 02:55:00|67936.8|67916.8|67933.9|67913.9|67938.9|67918.9|67933.8|67913.8|277
1704942000000|2024-01-11 03:00:00|67934.1|67914.1|67928.4|67908.4|67935.4|67915.4|67927.9|67907.9|299
1704942300000|2024-01-11 03:05:00|67928.6|67908.6|67934.8|67914.8|67940|67920|67928.6|67908.6|263
1704942600000|2024-01-11 03:10:00|67935.1|67915.1|67934.7|67914.7|67937|67917|67930.9|67910.9|262
1704942900000|2024-01-11 03:15:00|67934.8|67914.8|67925.8|67905.8|67934.8|67914.8|67924.9|67904.9|204
1704943200000|2024-01-11 03:20:00|67925.7|67905.7|67929|67909|67929.1|67909.1|67925.4|67905.4|192
1704943500000|2024-01-11 03:25:00|67929.1|67909.1|67931.4|67911.4|67933.8|67913.8|67926.1|67906.4|245
1704943800000|2024-01-11 03:30:00|67931.3|67911.3|67919.7|67899.7|67934.1|67914.1|67917.8|67897.8|286
1704944100000|2024-01-11 03:35:00|67919.6|67899.6|67924.5|67904.5|67925.7|67906.8|67919|67899|259
1704944400000|2024-01-11 03:40:00|67924.6|67904.6|67929|67909|67929.2|67909.2|67919.7|67899.7|177
1704944700000|2024-01-11 03:45:00|67929.1|67909.1|67928.9|67908.9|67933.2|67913.2|67927.8|67908.6|195
1704945000000|2024-01-11 03:50:00|67928|67908|67927.3|67907.3|67930.5|67910.5|67922.9|67902.9|256
1704945300000|2024-01-11 03:55:00|67927.5|67907.5|67920.6|67900.6|67930.4|67910.4|67916|67896|273
1704945600000|2024-01-11 04:00:00|67920.8|67900.8|67906.3|67886.3|67921.1|67901.1|67906.2|67886.2|221
1704945900000|2024-01-11 04:05:00|67906.2|67886.2|67909|67894|67910.2|67894.2|67905.6|67885.8|149
1704946200000|2024-01-11 04:10:00|67909.1|67894.1|67915.1|67895.1|67921.3|67903.4|67909.1|67893.3|175
1704946500000|2024-01-11 04:15:00|67915.3|67895.3|67926.9|67906.9|67927|67907|67914.2|67894.2|173
1704946800000|2024-01-11 04:20:00|67927|67907|67915.8|67895.8|67927.2|67907.2|67915.7|67895.7|254
1704947100000|2024-01-11 04:25:00|67916.6|67896.6|67923.7|67903.7|67926.4|67906.4|67916.6|67896.6|218
1704947400000|2024-01-11 04:30:00|67923.6|67903.6|67923.2|67903.2|67926.8|67907.8|67922.1|67902.1|139
1704947700000|2024-01-11 04:35:00|67923.3|67903.3|67934.2|67914.2|67935.1|67915.1|67920.9|67902.7|210
1704948000000|2024-01-11 04:40:00|67934.1|67914.1|67930.6|67910.6|67938|67918|67927.1|67907.1|199
1704948300000|2024-01-11 04:45:00|67930.7|67910.7|67929.1|67909.1|67931.4|67913.1|67926.6|67906.6|205
1704948600000|2024-01-11 04:50:00|67928.3|67908.3|67924|67904|67929.3|67909.3|67923|67903|239
1704948900000|2024-01-11 04:55:00|67924.1|67904.1|67936.5|67916.5|67936.6|67916.6|67924.1|67904.1|222
1704949200000|2024-01-11 05:00:00|67936.4|67916.4|67939.4|67919.4|67949.6|67929.6|67934.3|67914.3|276
1704949500000|2024-01-11 05:05:00|67939.6|67919.6|67927.3|67907.3|67941.1|67921.1|67926.6|67906.6|230
1704949800000|2024-01-11 05:10:00|67927.2|67907.2|67914.9|67894.9|67928.3|67908.3|67914.3|67894.3|283
1704950100000|2024-01-11 05:15:00|67914.8|67894.8|67920.9|67900.9|67921.4|67901.4|67914.4|67894.4|294
1704950400000|2024-01-11 05:20:00|67921|67901|67926.2|67906.2|67927.8|67907.8|67918.7|67898.7|273
1704950700000|2024-01-11 05:25:00|67926.7|67906.7|67925.5|67905.5|67933.8|67913.8|67922.3|67902.3|312
1704951000000|2024-01-11 05:30:00|67925.6|67905.6|67931.3|67911.3|67933.8|67913.8|67923.1|67903.1|276
1704951300000|2024-01-11 05:35:00|67931.1|67911.1|67930.6|67910.6|67931.9|67913.1|67926.8|67906.8|217
1704951600000|2024-01-11 05:40:00|67930.5|67910.5|67927|67907|67930.9|67910.9|67923.4|67903.4|231
1704951900000|2024-01-11 05:45:00|67927.1|67907.1|67927.7|67907.7|67928|67908|67920.6|67900.6|214
1704952200000|2024-01-11 05:50:00|67927.9|67907.9|67924.5|67904.5|67928.8|67908.8|67920.9|67900.9|329
1704952500000|2024-01-11 05:55:00|67924.6|67904.6|67933.3|67913.3|67934.7|67917.2|67922|67902|317
1704952800000|2024-01-11 06:00:00|67933.4|67913.4|67946.4|67931.4|67956.5|67938.1|67931.9|67911.9|282
1704953100000|2024-01-11 06:05:00|67946.5|67931.5|67924.7|67904.7|67947.2|67931.7|67922.4|67904.7|260
1704953400000|2024-01-11 06:10:00|67924.8|67904.8|67928.4|67908.4|67929.7|67909.7|67922.3|67902.3|244
1704953700000|2024-01-11 06:15:00|67928.5|67908.5|67924.3|67904.3|67934.1|67914.1|67923|67903|245
1704954000000|2024-01-11 06:20:00|67924.2|67904.2|67909|67889|67924.2|67904.2|67906.1|67886.1|291
1704954300000|2024-01-11 06:25:00|67909.1|67889.1|67900.2|67880.2|67909.3|67889.3|67896.6|67876.6|366
1704954600000|2024-01-11 06:30:00|67900.3|67880.3|67885.7|67865.7|67903.7|67883.7|67874.6|67854.6|398
1704954900000|2024-01-11 06:35:00|67884|67864|67887.8|67867.8|67888.4|67868.4|67872.2|67852.2|322
1704955200000|2024-01-11 06:40:00|67887.9|67867.9|67879.7|67859.7|67888.5|67868.5|67865|67845|350
1704955500000|2024-01-11 06:45:00|67879.8|67859.8|67891.1|67871.1|67892.2|67872.2|67875.8|67858.5|257
1704955800000|2024-01-11 06:50:00|67891.2|67871.2|67894.3|67874.3|67896.2|67876.2|67883.6|67863.6|250
1704956100000|2024-01-11 06:55:00|67894.2|67874.2|67886.8|67866.8|67898.8|67878.8|67882.2|67864.4|339
1704956400000|2024-01-11 07:00:00|67884.9|67864.9|67893|67873|67895.9|67880.9|67881.9|67861.9|471
1704956700000|2024-01-11 07:05:00|67892.9|67872.9|67884.3|67869.3|67900.1|67880.1|67881.4|67862|461
1704957000000|2024-01-11 07:10:00|67884.4|67869.4|67891|67876|67891|67876|67879|67864|439
1704957300000|2024-01-11 07:15:00|67893.2|67878.2|67900.4|67885.4|67902.6|67887.6|67889.1|67869.1|357
1704957600000|2024-01-11 07:20:00|67900.2|67885.2|67903|67888|67903.5|67888.5|67891.1|67876.1|298
1704957900000|2024-01-11 07:25:00|67903.1|67888.1|67906.6|67891.6|67907.9|67892.9|67897.1|67882.1|374
1704958200000|2024-01-11 07:30:00|67906.7|67891.7|67910.2|67895.2|67924|67909|67906.5|67890.1|391
1704958500000|2024-01-11 07:35:00|67910.7|67895.7|67913.2|67898.2|67922|67907|67908.6|67893.6|404
1704958800000|2024-01-11 07:40:00|67913.1|67898.1|67926.9|67911.9|67930.1|67915.1|67906.1|67891.1|456
1704959100000|2024-01-11 07:45:00|67926.7|67911.7|67935.3|67920.3|67935.3|67920.3|67911.2|67896.2|439
1704959400000|2024-01-11 07:50:00|67935.2|67920.2|67932.9|67917.9|67940.4|67925.4|67928.6|67913.6|466
1704959700000|2024-01-11 07:55:00|67932.7|67917.7|67931.6|67916.6|67940.7|67925.7|67927.9|67912.9|423
1704960000000|2024-01-11 08:00:00|67931.8|67916.8|67964.4|67949.4|67968.5|67953.5|67927.8|67912.8|598
1704960300000|2024-01-11 08:05:00|67964.6|67949.6|67951.8|67936.8|67975.5|67960.5|67950.3|67935.3|577
1704960600000|2024-01-11 08:10:00|67951.9|67936.9|67951.8|67936.8|67953.9|67938.9|67935.2|67920.2|518
1704960900000|2024-01-11 08:15:00|67951.7|67936.7|67944.1|67929.1|67957.6|67942.6|67938.1|67923.1|514
1704961200000|2024-01-11 08:20:00|67944|67929|67931.3|67916.3|67951.7|67936.7|67923.1|67908.1|541
1704961500000|2024-01-11 08:25:00|67931.1|67916.1|67923.2|67908.2|67937.6|67922.6|67923|67908|533
1704961800000|2024-01-11 08:30:00|67923.3|67908.3|67941.1|67926.1|67946.6|67931.6|67917.1|67902.1|539
1704962100000|2024-01-11 08:35:00|67941|67926|67936.3|67921.3|67944.3|67927.7|67929.1|67914.1|461
1704962400000|2024-01-11 08:40:00|67936|67921|67954.7|67939.7|67959.8|67944.8|67930.8|67915.8|523
1704962700000|2024-01-11 08:45:00|67954.8|67939.8|67966.9|67951.9|67973.5|67958.5|67953.1|67938.1|544
1704963000000|2024-01-11 08:50:00|67966.7|67951.7|67968.5|67953.5|67968.9|67953.9|67957.8|67942.8|480
1704963300000|2024-01-11 08:55:00|67968.3|67953.3|67958.5|67938.5|67971.5|67956.5|67955.2|67937.4|508
1704963600000|2024-01-11 09:00:00|67959.5|67939.5|67972|67957|67977.8|67962.8|67955.2|67939.5|600
1704963900000|2024-01-11 09:05:00|67972.4|67957.4|67991.5|67976.5|67994.2|67979.2|67972.4|67957.4|560
1704964200000|2024-01-11 09:10:00|67992.6|67977.6|67997.5|67982.5|68008.2|67993.2|67990.4|67975.4|572
1704964500000|2024-01-11 09:15:00|67997.4|67982.4|68011.2|67996.2|68012.5|67997.5|67997|67982|499
1704964800000|2024-01-11 09:20:00|68011.3|67996.3|67994.2|67979.2|68012.5|67997.5|67993.3|67978.3|478
1704965100000|2024-01-11 09:25:00|67994|67979|68000.6|67985.6|68002.9|67987.9|67993.8|67978.8|463
1704965400000|2024-01-11 09:30:00|68000.5|67985.5|68020.6|68005.6|68049.1|68034.1|68000.4|67985.4|622
1704965700000|2024-01-11 09:35:00|68021.8|68006.8|68037.6|68022.6|68040|68025|68020.4|68005.4|520
1704966000000|2024-01-11 09:40:00|68037.4|68022.4|68051.4|68036.4|68055.8|68040.8|68037.2|68022.2|579
1704966300000|2024-01-11 09:45:00|68051.5|68036.5|68037.3|68022.3|68052.4|68037.4|68032.8|68017.8|479
1704966600000|2024-01-11 09:50:00|68035|68020|68020.2|68005.2|68040.8|68025.8|68015|68000|482
1704966900000|2024-01-11 09:55:00|68020|68005|68025.7|68010.7|68032.3|68017.3|68013|67998|471
1704967200000|2024-01-11 10:00:00|68026|68011|68037.5|68022.5|68039.5|68024.5|68019.9|68004.9|518
1704967500000|2024-01-11 10:05:00|68037.6|68022.6|68034.9|68019.9|68057|68042|68030.6|68015.6|545
1704967800000|2024-01-11 10:10:00|68035.6|68020.6|68027.5|68012.5|68045.5|68030.5|68027.1|68012.1|490
1704968100000|2024-01-11 10:15:00|68027.4|68012.4|68010.6|67995.6|68028.6|68013.6|68009.3|67994.3|505
1704968400000|2024-01-11 10:20:00|68010.5|67995.5|68010.5|67995.5|68016.1|68001.1|68003.4|67988.4|448
1704968700000|2024-01-11 10:25:00|68011|67996|68016.1|68001.1|68017.9|68002.9|67999.9|67984.9|458
1704969000000|2024-01-11 10:30:00|68015.5|68000.5|68010.4|67995.4|68021.5|68006.5|68010|67995|434
1704969300000|2024-01-11 10:35:00|68010.3|67995.3|68012.8|67997.8|68020.5|68005.5|67997|67982|499
1704969600000|2024-01-11 10:40:00|68013.6|67998.6|68010.5|67995.5|68020.5|68005.5|68004.3|67989.3|431
1704969900000|2024-01-11 10:45:00|68010.6|67995.6|68022.9|68007.9|68025.6|68010.6|68005.4|67990.4|476
1704970200000|2024-01-11 10:50:00|68022.7|68007.7|68023|68008|68024.6|68009.6|68013.7|67998.7|380
1704970500000|2024-01-11 10:55:00|68023.6|68008.6|67995.8|67975.8|68031.6|68016.6|67990.6|67970.6|466
1704970800000|2024-01-11 11:00:00|67996|67976|67969.8|67954.8|68001|67986|67963.3|67948.3|582
1704971100000|2024-01-11 11:05:00|67969.7|67954.7|67947.5|67932.5|67971.6|67956.6|67938.2|67923.2|582
1704971400000|2024-01-11 11:10:00|67947.4|67932.4|67942.1|67927.1|67952.6|67937.6|67938.4|67923.4|474
1704971700000|2024-01-11 11:15:00|67942|67927|67912.4|67897.4|67949.8|67934.8|67908.8|67893.8|519
1704972000000|2024-01-11 11:20:00|67912.2|67897.2|67917.5|67902.5|67922.4|67907.4|67909.2|67894.2|472
1704972300000|2024-01-11 11:25:00|67917.4|67902.4|67919.7|67904.7|67926|67911|67913|67898|394
1704972600000|2024-01-11 11:30:00|67918.1|67903.1|67920.8|67905.8|67929.1|67914.1|67913.4|67898.4|428
1704972900000|2024-01-11 11:35:00|67921.1|67906.1|67932.3|67917.3|67940.3|67925.3|67915|67900|413
1704973200000|2024-01-11 11:40:00|67932.2|67917.2|67929.1|67914.1|67935.3|67920.3|67922.2|67907.2|402
1704973500000|2024-01-11 11:45:00|67929.2|67914.2|67936.4|67921.4|67940.3|67925.3|67920.5|67905.5|449
1704973800000|2024-01-11 11:50:00|67936.3|67921.3|67925.9|67910.9|67937.2|67922.2|67921.6|67906.6|436
1704974100000|2024-01-11 11:55:00|67925.1|67910.1|67932.8|67917.8|67941.4|67926.4|67923.2|67908.2|540
1704974400000|2024-01-11 12:00:00|67930.7|67915.7|67944.7|67929.7|67945.9|67930.9|67925.6|67910.6|501
1704974700000|2024-01-11 12:05:00|67944.5|67929.5|67932.9|67917.9|67947.4|67932.4|67929.5|67914.5|426
1704975000000|2024-01-11 12:10:00|67932.8|67917.8|67919.9|67904.9|67933.4|67918.4|67918.9|67903.9|429
1704975300000|2024-01-11 12:15:00|67920|67905|67943.7|67928.7|67946.4|67931.4|67920|67905|488
1704975600000|2024-01-11 12:20:00|67945.6|67930.6|67938.3|67923.3|67947.1|67932.1|67931.9|67916.9|461
1704975900000|2024-01-11 12:25:00|67938.5|67923.5|67929|67914|67939.9|67924.9|67923.3|67908.3|447
1704976200000|2024-01-11 12:30:00|67928.9|67913.9|67911.1|67896.1|67929.8|67914.8|67901.5|67886.5|540
1704976500000|2024-01-11 12:35:00|67911.2|67896.2|67899.2|67884.2|67916.8|67901.8|67893.4|67878.4|467
1704976800000|2024-01-11 12:40:00|67899.4|67884.4|67889.9|67874.9|67906.4|67891.4|67888.6|67873.6|491
1704977100000|2024-01-11 12:45:00|67890|67875|67868.7|67853.7|67892.3|67877.3|67864.5|67849.5|503
1704977400000|2024-01-11 12:50:00|67868.8|67853.8|67860|67845|67872.1|67857.1|67854.7|67839.7|460
1704977700000|2024-01-11 12:55:00|67861.5|67846.5|67895.9|67880.9|67899.4|67884.4|67858.6|67843.6|541
1704978000000|2024-01-11 13:00:00|67896|67881|67893.2|67878.2|67897.7|67882.7|67879.7|67864.7|624
1704978300000|2024-01-11 13:05:00|67892.7|67877.7|67876.7|67861.7|67894.5|67879.5|67872.8|67857.8|581
1704978600000|2024-01-11 13:10:00|67876.2|67861.2|67884.1|67869.1|67902.1|67887.1|67870.2|67855.2|598
1704978900000|2024-01-11 13:15:00|67884|67869|67880.2|67865.2|67888.7|67873.7|67874.5|67859.5|562
1704979200000|2024-01-11 13:20:00|67881.3|67866.3|67880.4|67860.4|67885.8|67866.9|67858.4|67843.4|664
1704979500000|2024-01-11 13:25:00|67880.5|67860.5|67887.4|67829.7|67897.4|67863|67851|67821.4|679
1704979800000|2024-01-11 13:30:00|67903.1|67822.2|68008.5|67988.5|68166|68146|67836.7|67737.7|1152
1704980100000|2024-01-11 13:35:00|68005.8|67985.8|68019.4|67999.4|68045.2|68025.2|67907.2|67887.2|1138
1704980400000|2024-01-11 13:40:00|68017.7|67997.7|68094.4|68074.4|68100.9|68080.9|68002.7|67982.7|1104
1704980700000|2024-01-11 13:45:00|68092.9|68072.9|68115.5|68095.5|68138.7|68118.7|68009.3|67989.3|1046
1704981000000|2024-01-11 13:50:00|68113.6|68093.6|68186.7|68166.7|68195.1|68179.3|68105.4|68085.9|1030
1704981300000|2024-01-11 13:55:00|68186|68166|68169.8|68154.8|68188.2|68168.2|68139|68119|988
1704981600000|2024-01-11 14:00:00|68166.9|68151.9|68201.8|68181.8|68212.4|68192.4|68164.2|68148.8|970
1704981900000|2024-01-11 14:05:00|68203.1|68183.1|68174|68159|68220|68204.4|68161.4|68146.4|935
1704982200000|2024-01-11 14:10:00|68174.1|68159.1|68118.5|68098.5|68179.8|68164.3|68113|68098|914
1704982500000|2024-01-11 14:15:00|68118.8|68098.8|68095.8|68080.8|68121|68106|68070.5|68055.5|897
1704982800000|2024-01-11 14:20:00|68096.3|68081.3|68076.6|68061.6|68141|68126|68067.4|68052.4|882
1704983100000|2024-01-11 14:25:00|68075.8|68060.8|68055.9|68040.9|68079.6|68064.6|68017|68002|920
1704983400000|2024-01-11 14:30:00|68056|68041|68012.6|67997.6|68069|68054|68011.7|67996.7|1000
1704983700000|2024-01-11 14:35:00|68010.2|67995.2|68041|68026|68059.7|68039.7|67959.5|67939.5|1029
1704984000000|2024-01-11 14:40:00|68040.7|68025.7|68085.3|68070.3|68115.5|68100.5|68019.1|67999.1|977
1704984300000|2024-01-11 14:45:00|68086.1|68071.1|68109.4|68094.4|68129.8|68114.8|68079.5|68064.5|930
1704984600000|2024-01-11 14:50:00|68109.1|68094.1|68102.5|68087.5|68132.9|68117.9|68092.7|68077.7|929
1704984900000|2024-01-11 14:55:00|68102.4|68087.4|68078.8|68063.8|68102.4|68087.4|68068.3|68053.3|902
1704985200000|2024-01-11 15:00:00|68078.4|68063.4|68165.1|68150.1|68170.3|68151.1|68078.4|68063.4|932
1704985500000|2024-01-11 15:05:00|68165.3|68150.3|68190.3|68175.3|68197|68182|68146.8|68130.2|947
1704985800000|2024-01-11 15:10:00|68190.4|68175.4|68223.8|68208.8|68226.8|68211.8|68176.1|68161.1|911
1704986100000|2024-01-11 15:15:00|68223.6|68208.6|68144.8|68129.8|68225.2|68210.2|68144.8|68129.8|886
1704986400000|2024-01-11 15:20:00|68144.7|68129.7|68132.9|68117.9|68149.6|68133|68101.5|68083.4|887
1704986700000|2024-01-11 15:25:00|68133.2|68118.2|68120|68105|68161.9|68145.5|68100.2|68085.2|892
1704987000000|2024-01-11 15:30:00|68120.5|68105.5|68109.7|68094.7|68120.5|68105.5|68063.5|68048.5|915
1704987300000|2024-01-11 15:35:00|68109.6|68094.6|68059.3|68044.3|68116.9|68099.4|68048.6|68031.6|905
1704987600000|2024-01-11 15:40:00|68059.1|68044.1|68025.5|68010.5|68075.3|68060.3|68021.8|68006.8|912
1704987900000|2024-01-11 15:45:00|68025.3|68010.3|68075.8|68060.8|68082.7|68067.7|68024|68009|931
1704988200000|2024-01-11 15:50:00|68075.5|68060.5|68138.1|68123.1|68139.9|68124.9|68073.8|68058.8|903
1704988500000|2024-01-11 15:55:00|68137.9|68122.9|68130.7|68115.7|68152.9|68137.9|68109.2|68094.2|863
1704988800000|2024-01-11 16:00:00|68130.2|68115.2|68112.6|68097.6|68144|68129|68112.3|68097.3|868
1704989100000|2024-01-11 16:05:00|68113.7|68098.7|68138.4|68123.4|68144.2|68129.2|68101.5|68086.5|817
1704989400000|2024-01-11 16:10:00|68139.4|68124.4|68135.8|68120.8|68143.8|68128.8|68113.2|68098.2|761
1704989700000|2024-01-11 16:15:00|68135.9|68120.9|68105.5|68090.5|68148.3|68133.3|68094|68079|783
1704990000000|2024-01-11 16:20:00|68105.6|68090.6|68106.2|68091.2|68114.1|68098.7|68075.2|68060.2|794
1704990300000|2024-01-11 16:25:00|68106.3|68091.3|68116.4|68101.4|68134.2|68119.2|68101.9|68086.9|789
1704990600000|2024-01-11 16:30:00|68116.2|68101.2|68142.1|68127.1|68148.4|68133.4|68114.3|68099.3|747
1704990900000|2024-01-11 16:35:00|68142.2|68127.2|68164.3|68149.3|68166.6|68151.6|68120.6|68105.6|760
1704991200000|2024-01-11 16:40:00|68165.6|68150.6|68144.9|68129.9|68171.9|68156.9|68128.7|68113.7|763
1704991500000|2024-01-11 16:45:00|68146.1|68131.1|68082.1|68062.1|68153|68138|68078.4|68058.4|768
1704991800000|2024-01-11 16:50:00|68082.4|68062.4|68171.7|68151.7|68178.2|68158.2|68063|68048|910
1704992100000|2024-01-11 16:55:00|68171.8|68151.8|68158.9|68143.9|68195.7|68180.7|68157.9|68142.9|772
1704992400000|2024-01-11 17:00:00|68158.6|68143.6|68117.8|68102.8|68160.6|68143.7|68106.3|68091.3|744
1704992700000|2024-01-11 17:05:00|68119.1|68104.1|68134|68114|68145|68130|68103.9|68088.9|694
1704993000000|2024-01-11 17:10:00|68133.6|68113.6|68096.4|68076.4|68140.1|68123.2|68092.9|68072.9|723
1704993300000|2024-01-11 17:15:00|68096.3|68076.3|68123.4|68108.4|68127.3|68112.3|68090.4|68070.4|685
1704993600000|2024-01-11 17:20:00|68123.6|68108.6|68114.2|68099.2|68135.9|68120.9|68104|68089|714
1704993900000|2024-01-11 17:25:00|68114.8|68099.8|68135.8|68120.8|68145|68130|68105.6|68090.6|640
1704994200000|2024-01-11 17:30:00|68135.6|68120.6|68144.8|68129.8|68156.9|68141.9|68124.7|68109.7|617
1704994500000|2024-01-11 17:35:00|68146.5|68131.5|68150.4|68135.4|68162.2|68147.2|68144.4|68129.4|587
1704994800000|2024-01-11 17:40:00|68150.3|68135.3|68109.2|68094.2|68155.6|68140.6|68105.2|68090.2|682
1704995100000|2024-01-11 17:45:00|68108.2|68093.2|68108.9|68093.9|68117.2|68102.2|68095.8|68080.8|561
1704995400000|2024-01-11 17:50:00|68106.9|68091.9|68085.6|68070.6|68110.6|68095.6|68081.3|68064|509
1704995700000|2024-01-11 17:55:00|68087.3|68072.3|68100.5|68085.5|68110.8|68095.8|68087.3|68072.3|523
1704996000000|2024-01-11 18:00:00|68100.6|68085.6|68080.5|68060.5|68105.4|68090.4|68069.5|68049.8|688
1704996300000|2024-01-11 18:05:00|68081|68061|68071.1|68056.1|68089.4|68072.5|68054.6|68038.4|713
1704996600000|2024-01-11 18:10:00|68071.3|68056.3|68062.9|68042.9|68079.7|68060.6|68051.6|68033.3|632
1704996900000|2024-01-11 18:15:00|68063|68043|68054.4|68034.4|68072.8|68052.8|68050.4|68030.4|596
1704997200000|2024-01-11 18:20:00|68054.3|68034.3|68053.8|68033.8|68064.6|68044.6|68047.4|68027.5|587
1704997500000|2024-01-11 18:25:00|68055.4|68035.4|68062.8|68042.8|68062.8|68042.8|68042.9|68022.9|563
1704997800000|2024-01-11 18:30:00|68060.4|68045.4|68076.2|68056.2|68079.7|68059.7|68049.7|68031.9|550
1704998100000|2024-01-11 18:35:00|68076.3|68056.3|68067|68052|68078.8|68063.1|68059.1|68040.9|584
1704998400000|2024-01-11 18:40:00|68066.9|68051.9|68061.4|68046.4|68069.9|68051.9|68054.4|68036.7|529
1704998700000|2024-01-11 18:45:00|68061.5|68046.5|68053.7|68038.7|68066.9|68051.9|68044.6|68029.6|503
1704999000000|2024-01-11 18:50:00|68053.6|68038.6|68036.4|68016.4|68055.4|68040.4|68027.9|68007.9|579
1704999300000|2024-01-11 18:55:00|68037.1|68017.1|68010|67995|68037.3|68017.3|68003.4|67985.9|514
1704999600000|2024-01-11 19:00:00|68010.1|67995.1|67989.9|67969.9|68010.9|67995.9|67978.1|67958.1|602
1704999900000|2024-01-11 19:05:00|67990|67970|67987.2|67972.2|67995.5|67980.5|67978.5|67958.5|571
1705000200000|2024-01-11 19:10:00|67987|67972|67954.8|67939.8|67987|67972|67950.6|67935.6|546
1705000500000|2024-01-11 19:15:00|67954.6|67939.6|67978.8|67958.8|67978.8|67958.8|67951.5|67935.6|529
1705000800000|2024-01-11 19:20:00|67980.1|67960.1|67975.9|67955.9|67990.4|67970.4|67965.1|67945.1|570
1705001100000|2024-01-11 19:25:00|67976|67956|67927.1|67912.1|67976|67956|67915.5|67898.5|650
1705001400000|2024-01-11 19:30:00|67927.4|67912.4|67940.7|67925.7|67953.3|67938.3|67924|67904.7|661
1705001700000|2024-01-11 19:35:00|67941|67926|67931.2|67911.2|67947.5|67931.2|67928|67909|589
1705002000000|2024-01-11 19:40:00|67931.3|67911.3|67925.9|67910.9|67935.1|67920.1|67908.9|67893.9|592
1705002300000|2024-01-11 19:45:00|67926|67911|67910.7|67895.7|67927.3|67912.3|67908.7|67891.4|490
1705002600000|2024-01-11 19:50:00|67910.5|67895.5|67913.7|67893.7|67929.7|67909.7|67908.6|67891.4|520
1705002900000|2024-01-11 19:55:00|67913.6|67893.6|67906|67891|67914|67895.5|67900.5|67885.5|574
1705003200000|2024-01-11 20:00:00|67905.7|67890.7|67947|67927|67955|67935|67902.4|67887.4|639
1705003500000|2024-01-11 20:05:00|67946.3|67926.3|67988.5|67968.5|67992.5|67977.5|67944.4|67924.4|564
1705003800000|2024-01-11 20:10:00|67988.6|67968.6|68007.9|67987.9|68013.1|67993.1|67985.1|67965.1|705
1705004100000|2024-01-11 20:15:00|68008.2|67988.2|68044.6|68024.6|68069|68051.3|68005|67985|695
1705004400000|2024-01-11 20:20:00|68043.7|68023.7|68033.7|68013.7|68044.1|68024.1|68027.5|68007.5|625
1705004700000|2024-01-11 20:25:00|68034|68014|68038.9|68018.9|68045.8|68025.8|68028.6|68008.6|591
1705005000000|2024-01-11 20:30:00|68039|68019|68029.7|68009.7|68043.6|68023.6|68029.3|68009.3|598
1705005300000|2024-01-11 20:35:00|68030|68010|68031.8|68011.8|68052.5|68032.5|68027.4|68007.4|546
1705005600000|2024-01-11 20:40:00|68031|68011|68010.1|67990.1|68034.7|68014.7|68008.8|67988.8|550
1705005900000|2024-01-11 20:45:00|68010.8|67990.8|67974.1|67954.1|68022|68002|67970|67950|502
1705006200000|2024-01-11 20:50:00|67975.9|67955.9|67967.7|67947.7|67991.1|67971.1|67962.5|67942.5|507
1705006500000|2024-01-11 20:55:00|67967.9|67947.9|67966.8|67951.8|67983.4|67968.4|67962.3|67944.8|557
1705006800000|2024-01-11 21:00:00|67967|67952|67948.8|67928.8|67971.1|67952.7|67948.2|67928.2|372
1705007100000|2024-01-11 21:05:00|67948.7|67928.7|67965.6|67945.6|67969|67949|67948.7|67928.7|369
1705007400000|2024-01-11 21:10:00|67965.7|67945.7|67962.2|67942.2|67969.6|67949.6|67960.9|67940.9|276
1705007700000|2024-01-11 21:15:00|67962.3|67942.3|67958.4|67938.4|67968|67948|67957.3|67938.1|338
1705008000000|2024-01-11 21:20:00|67958.5|67938.5|67973.1|67953.1|67978.7|67958.7|67958.2|67938.2|322
1705008300000|2024-01-11 21:25:00|67973.2|67953.2|67969.5|67949.5|67974.5|67954.5|67961.9|67941.9|431
1705008600000|2024-01-11 21:30:00|67969.6|67949.6|67979.6|67959.6|67979.7|67959.7|67962.1|67942.1|559
1705008900000|2024-01-11 21:35:00|67979.7|67959.7|67959.8|67939.8|67980.8|67960.8|67958.4|67938.4|807
1705009200000|2024-01-11 21:40:00|67959.3|67939.3|67951.8|67931.8|67966.4|67946.4|67948.4|67928.4|995
1705009500000|2024-01-11 21:45:00|67955.3|67935.3|67967.7|67947.7|67970.2|67950.2|67950.4|67930.4|865
1705009800000|2024-01-11 21:50:00|67968.1|67948.1|67969.1|67941.2|67975.6|67951|67962.5|67934.2|840
1705010100000|2024-01-11 21:55:00|67969.7|67940.8|67980.6|67944.1|67981.5|67947.1|67958.3|67926.8|952
1705010400000|2024-01-11 22:00:00|67980.5|67943.9|68023|67924|68023|67943.9|67980.5|67917.9|62
1705010700000|2024-01-11 22:05:00|68022.5|67923.5|68002|67903|68024.9|67925.9|67993.3|67894.3|61
1705011000000|2024-01-11 22:10:00|68001.7|67902.7|68012.6|67913.6|68020.3|67921.3|67991.3|67902.6|122
1705011300000|2024-01-11 22:15:00|68011.6|67912.6|67982.4|67917.6|68014.3|67918.6|67981|67911.3|165
1705011600000|2024-01-11 22:20:00|67981.3|67917.7|67982.7|67918|67983.3|67918.5|67979.7|67916.8|87
1705011900000|2024-01-11 22:25:00|67983|67919.5|67974.1|67920.1|67983|67920.7|67972.5|67917.7|74
1705012200000|2024-01-11 22:30:00|67974.2|67920.2|67972.4|67925|67974.3|67925.1|67971.4|67919.3|146
1705012500000|2024-01-11 22:35:00|67972.3|67925.1|67971.2|67924.2|67972.5|67925.7|67970.5|67923.3|201
1705012800000|2024-01-11 22:40:00|67971.1|67924.1|67971.7|67925.3|67971.7|67925.8|67970.6|67923.7|174
1705013100000|2024-01-11 22:45:00|67971.5|67925.2|67979|67918.7|67988.8|67931.9|67968.8|67918.4|220
1705013400000|2024-01-11 22:50:00|67978.4|67918.9|67979|67920.4|67989.2|67921.8|67978|67917.2|191
1705013700000|2024-01-11 22:55:00|67978.9|67922|67978.5|67930|67998.1|67936.9|67969.1|67908.7|288
1705014000000|2024-01-11 23:00:00|67989.7|67929.3|67977|67936.6|68003.1|67945.8|67972.2|67929.1|339
1705014300000|2024-01-11 23:05:00|67978.9|67936.7|67966.4|67945.5|67981.2|67957.6|67966.4|67927.5|336
1705014600000|2024-01-11 23:10:00|67966.5|67945.6|67953|67933|67967|67947|67951.7|67931.7|235
1705014900000|2024-01-11 23:15:00|67952.9|67932.9|67947.9|67927.9|67958.9|67938.9|67947.8|67927.8|221
1705015200000|2024-01-11 23:20:00|67948|67928|67948.8|67928.8|67956.8|67936.8|67945.1|67925.1|246
1705015500000|2024-01-11 23:25:00|67948.9|67928.9|67950.3|67930.3|67951.8|67931.8|67944.1|67924.1|211
1705015800000|2024-01-11 23:30:00|67950.4|67930.4|67938.4|67918.4|67951.2|67931.2|67937.4|67917.4|225
1705016100000|2024-01-11 23:35:00|67938.5|67918.5|67933.6|67913.6|67940.1|67920.1|67930.4|67910.4|319
1705016400000|2024-01-11 23:40:00|67933.5|67913.5|67920.6|67900.6|67933.6|67913.6|67918.7|67898.7|281
1705016700000|2024-01-11 23:45:00|67920.8|67900.8|67912.9|67892.9|67925.1|67905.1|67912|67892|252
1705017000000|2024-01-11 23:50:00|67913|67893|67924|67904|67925.9|67905.9|67910.2|67890.2|184
1705017300000|2024-01-11 23:55:00|67924.1|67904.1|67908.4|67888.4|67924.4|67904.4|67908.2|67888.2|197
1705017600000|2024-01-12 00:00:00|67908.5|67888.5|67903.7|67883.7|67909.1|67889.1|67895.1|67875.1|281
1705017900000|2024-01-12 00:05:00|67903.8|67883.8|67899.6|67879.6|67904.1|67884.1|67897.3|67877.3|283
1705018200000|2024-01-12 00:10:00|67900.4|67880.4|67920.2|67900.2|67920.8|67900.8|67900.4|67880.4|323
1705018500000|2024-01-12 00:15:00|67920.1|67900.1|67915.6|67895.6|67930.3|67910.3|67915.5|67895.5|310
1705018800000|2024-01-12 00:20:00|67915.5|67895.5|67925.1|67905.1|67928.5|67908.5|67913.8|67895.5|309
1705019100000|2024-01-12 00:25:00|67925|67905|67928.4|67908.4|67929.6|67909.6|67920.7|67900.7|281
1705019400000|2024-01-12 00:30:00|67928.6|67908.6|67938|67918|67939.5|67919.5|67928.6|67908.6|328
1705019700000|2024-01-12 00:35:00|67938.1|67918.1|67946.9|67926.9|67947.1|67927.1|67933.7|67913.7|307
1705020000000|2024-01-12 00:40:00|67946.7|67926.7|67953|67933|67960.5|67940.5|67946.7|67926.7|307
1705020300000|2024-01-12 00:45:00|67952.6|67932.6|67944.9|67924.9|67956|67936|67938.5|67918.5|329
1705020600000|2024-01-12 00:50:00|67944.8|67924.8|67930.8|67910.8|67948.1|67928.1|67928.3|67908.3|373
1705020900000|2024-01-12 00:55:00|67931.7|67911.7|67951.4|67931.4|67953.6|67933.6|67931.4|67911.4|316
1705021200000|2024-01-12 01:00:00|67951.3|67931.3|67961.1|67941.1|67963.5|67943.5|67948|67928|372
1705021500000|2024-01-12 01:05:00|67961|67941|67964.8|67944.8|67970.7|67950.7|67956.3|67936.3|358
1705021800000|2024-01-12 01:10:00|67964.6|67944.6|67961.2|67941.2|67971.5|67951.5|67958.8|67938.8|317
1705022100000|2024-01-12 01:15:00|67961.1|67941.1|67957.4|67937.4|67967.2|67947.2|67956.4|67936.4|326
1705022400000|2024-01-12 01:20:00|67957.5|67937.5|67958.4|67938.4|67963.2|67943.2|67954.2|67934.2|363
1705022700000|2024-01-12 01:25:00|67958.3|67938.3|67947.5|67927.5|67961.6|67941.6|67937.4|67917.4|273
1705023000000|2024-01-12 01:30:00|67945.9|67925.9|67939.7|67919.7|67952.2|67932.2|67938.8|67918.8|393
1705023300000|2024-01-12 01:35:00|67939.9|67919.9|67917.4|67897.4|67940.1|67920.1|67917.4|67897.4|401
1705023600000|2024-01-12 01:40:00|67917.5|67897.5|67910.7|67890.7|67917.5|67897.5|67900.9|67880.9|400
1705023900000|2024-01-12 01:45:00|67911|67891|67905|67885|67917.1|67897.1|67899.7|67879.7|416
1705024200000|2024-01-12 01:50:00|67905.1|67885.1|67906.2|67886.2|67912.2|67892.2|67902.5|67882.8|320
1705024500000|2024-01-12 01:55:00|67906.1|67886.1|67909|67889|67912.1|67892.1|67899|67879|404
1705024800000|2024-01-12 02:00:00|67908.9|67888.9|67900.8|67880.8|67909.5|67889.5|67896.3|67876.3|363
1705025100000|2024-01-12 02:05:00|67900.7|67880.7|67896.8|67876.8|67903.3|67883.3|67893.1|67873.1|340
1705025400000|2024-01-12 02:10:00|67896.7|67876.7|67902.1|67882.1|67914.4|67894.4|67893.1|67873.2|412
1705025700000|2024-01-12 02:15:00|67902.2|67882.2|67908|67888|67908.7|67888.7|67899.1|67879.1|301
1705026000000|2024-01-12 02:20:00|67907.9|67887.9|67909.4|67889.4|67919.2|67899.2|67900.8|67880.8|345
1705026300000|2024-01-12 02:25:00|67909.3|67889.3|67916.9|67896.9|67924.5|67904.5|67908.4|67888.4|370
1705026600000|2024-01-12 02:30:00|67917.5|67897.5|67920.9|67900.9|67925.1|67905.1|67916.4|67896.4|292
1705026900000|2024-01-12 02:35:00|67921.1|67901.1|67928.8|67908.8|67933.8|67913.8|67912.4|67892.4|332
1705027200000|2024-01-12 02:40:00|67928.7|67908.7|67933.6|67913.6|67937|67917|67928.7|67908.7|253
1705027500000|2024-01-12 02:45:00|67933.7|67913.7|67918.2|67898.2|67933.8|67913.8|67912.7|67892.7|308
1705027800000|2024-01-12 02:50:00|67918.3|67898.3|67921.5|67901.5|67924.1|67904.1|67917.5|67897.5|293
1705028100000|2024-01-12 02:55:00|67924|67904|67928|67908|67934.2|67914.2|67921.9|67901.9|429
1705028400000|2024-01-12 03:00:00|67928.5|67908.5|67924.7|67904.7|67928.6|67908.6|67922.2|67902.2|285
1705028700000|2024-01-12 03:05:00|67924.6|67904.6|67912.6|67892.6|67927.5|67909.7|67909.7|67889.7|273
1705029000000|2024-01-12 03:10:00|67912.7|67892.7|67915.5|67895.5|67918.5|67898.5|67911.3|67891.3|279
1705029300000|2024-01-12 03:15:00|67915.7|67895.7|67921|67901|67921|67901.2|67915.1|67895.1|173
1705029600000|2024-01-12 03:20:00|67921.3|67901.3|67921.1|67901.1|67921.9|67904|67915.1|67895.1|182
1705029900000|2024-01-12 03:25:00|67921|67901|67911.9|67896.9|67921.2|67901.2|67909.1|67891.6|165
1705030200000|2024-01-12 03:30:00|67912.1|67897.1|67914.2|67894.2|67916.6|67897.1|67906.3|67888.7|241
1705030500000|2024-01-12 03:35:00|67914.1|67894.1|67937|67917|67940.9|67920.9|67914.1|67894.1|285
1705030800000|2024-01-12 03:40:00|67937.1|67917.1|67934.1|67919.1|67943.7|67923.7|67934.1|67914.7|248
1705031100000|2024-01-12 03:45:00|67934|67919|67936.4|67916.4|67937|67919.1|67927.9|67910.4|156
1705031400000|2024-01-12 03:50:00|67936.5|67916.5|67936.6|67916.6|67937|67919.1|67932.9|67912.9|173
1705031700000|2024-01-12 03:55:00|67936.5|67916.5|67940|67920|67940.4|67920.4|67934|67916.5|141
1705032000000|2024-01-12 04:00:00|67939.8|67919.8|67960|67940|67960|67940|67939.8|67919.8|246
1705032300000|2024-01-12 04:05:00|67960.2|67940.2|67954.5|67934.5|67960.7|67940.7|67952.8|67932.8|223
1705032600000|2024-01-12 04:10:00|67954.6|67934.6|67958.1|67938.1|67958.6|67938.6|67951.5|67931.5|201
1705032900000|2024-01-12 04:15:00|67958.2|67938.2|67963.6|67943.6|67963.6|67943.6|67952.2|67933.2|171
1705033200000|2024-01-12 04:20:00|67963.3|67943.3|67961.9|67941.9|67968|67948|67961.6|67941.6|232
1705033500000|2024-01-12 04:25:00|67959|67944|67957.2|67937.2|67961.3|67944.3|67954.6|67934.6|193
1705033800000|2024-01-12 04:30:00|67957.1|67937.1|67957.8|67937.8|67958|67938|67950.6|67930.6|220
1705034100000|2024-01-12 04:35:00|67957.7|67937.7|67957.9|67937.9|67963.7|67943.7|67957.6|67937.6|231
1705034400000|2024-01-12 04:40:00|67957.8|67937.8|67950.3|67930.3|67961.7|67941.7|67949|67929|244
1705034700000|2024-01-12 04:45:00|67950.7|67930.7|67954.7|67934.7|67956.5|67936.5|67950.7|67930.7|208
1705035000000|2024-01-12 04:50:00|67954.8|67934.8|67951.5|67931.5|67954.9|67934.9|67948.8|67928.8|257
1705035300000|2024-01-12 04:55:00|67951.4|67931.4|67953.4|67933.4|67953.5|67933.5|67942.9|67922.9|194
1705035600000|2024-01-12 05:00:00|67953.3|67933.3|67945.5|67925.5|67953.9|67933.9|67940.3|67921|219
1705035900000|2024-01-12 05:05:00|67945.4|67925.4|67931.9|67911.9|67945.9|67925.9|67928.9|67908.9|224
1705036200000|2024-01-12 05:10:00|67931.8|67911.8|67934.2|67914.2|67939.7|67919.7|67927.6|67907.6|360
1705036500000|2024-01-12 05:15:00|67934.1|67914.1|67935|67915|67937.5|67917.5|67924|67904|331
1705036800000|2024-01-12 05:20:00|67934.8|67914.8|67942|67927|67945.9|67927|67932.2|67912.2|247
1705037100000|2024-01-12 05:25:00|67941.7|67926.7|67944.5|67924.5|67946.4|67926.7|67940.7|67920.8|253
1705037400000|2024-01-12 05:30:00|67944.7|67924.7|67951.9|67931.9|67955.2|67935.2|67944.7|67924.7|283
1705037700000|2024-01-12 05:35:00|67950.9|67930.9|67946.8|67926.8|67951.9|67931.9|67945.9|67925.9|288
1705038000000|2024-01-12 05:40:00|67946.7|67926.7|67947.2|67927.2|67955.4|67936|67946.7|67926.7|246
1705038300000|2024-01-12 05:45:00|67947.3|67927.3|67961.3|67941.3|67964.9|67944.9|67947.3|67927.3|294
1705038600000|2024-01-12 05:50:00|67961.4|67941.4|67950.1|67930.1|67961.4|67941.4|67945.2|67925.2|244
1705038900000|2024-01-12 05:55:00|67950|67930|67954.1|67934.1|67955.6|67935.6|67943.2|67923.2|370
1705039200000|2024-01-12 06:00:00|67952|67932|67955.6|67935.6|67968.8|67948.8|67951.3|67931.3|333
1705039500000|2024-01-12 06:05:00|67955.7|67935.7|67955.3|67935.3|67962.8|67942.8|67952.1|67932.1|257
1705039800000|2024-01-12 06:10:00|67955|67935|67940.4|67920.4|67955|67935|67934.7|67914.7|297
1705040100000|2024-01-12 06:15:00|67940.5|67920.5|67942.6|67922.6|67943.4|67923.4|67937.6|67918.1|240
1705040400000|2024-01-12 06:20:00|67942.5|67922.5|67936.7|67916.7|67942.6|67922.6|67934.7|67914.7|266
1705040700000|2024-01-12 06:25:00|67936.8|67916.8|67942|67922|67942|67924.4|67936.6|67916.6|252
1705041000000|2024-01-12 06:30:00|67941.7|67921.7|67949.7|67929.7|67950|67930|67941.2|67921.2|267
1705041300000|2024-01-12 06:35:00|67949.8|67929.8|67950.9|67930.9|67952.1|67932.1|67944|67926.3|222
1705041600000|2024-01-12 06:40:00|67950.8|67930.8|67956.7|67936.7|67956.9|67936.9|67948|67928|284
1705041900000|2024-01-12 06:45:00|67956.3|67936.3|67952.8|67932.8|67957.9|67937.9|67949.8|67929.8|318
1705042200000|2024-01-12 06:50:00|67952.9|67932.9|67955.8|67935.8|67964.9|67944.9|67952.1|67932.1|270
1705042500000|2024-01-12 06:55:00|67955.7|67935.7|67955.1|67935.1|67960.1|67940.1|67941.7|67921.7|354
1705042800000|2024-01-12 07:00:00|67955|67935|67995.2|67975.2|67995.2|67975.2|67939.7|67919.7|614
1705043100000|2024-01-12 07:05:00|67995.1|67975.1|68000.5|67980.5|68002.9|67982.9|67974.1|67954.1|534
1705043400000|2024-01-12 07:10:00|68000.8|67980.8|68009.8|67989.8|68013.5|67993.5|67998.6|67978.6|425
1705043700000|2024-01-12 07:15:00|68009.9|67989.9|67993.1|67973.1|68012.8|67992.8|67993|67973|466
1705044000000|2024-01-12 07:20:00|67993|67973|68005.2|67985.2|68006.1|67986.1|67990.6|67970.6|409
1705044300000|2024-01-12 07:25:00|68005.1|67985.1|68000.8|67985.8|68014.8|67994.8|67997.6|67978.8|424
1705044600000|2024-01-12 07:30:00|68000.7|67985.7|68009.6|67994.6|68018.7|67998.7|67992.4|67977.4|489
1705044900000|2024-01-12 07:35:00|68009.5|67994.5|68032.1|68017.1|68035.4|68020.4|68009.2|67994.2|554
1705045200000|2024-01-12 07:40:00|68032|68017|68020.9|68000.9|68032|68017|68008.4|67990.4|517
1705045500000|2024-01-12 07:45:00|68020|68000|68009.3|67994.3|68026.1|68011.1|68003.4|67988.4|501
1705045800000|2024-01-12 07:50:00|68009.2|67994.2|67990.3|67975.3|68009.2|67994.2|67986.9|67968.1|482
1705046100000|2024-01-12 07:55:00|67990.7|67975.7|68003.8|67983.8|68004|67984|67988.9|67968.9|532
1705046400000|2024-01-12 08:00:00|68004.3|67984.3|67986|67971|68014.7|67994.7|67985.8|67970.8|650
1705046700000|2024-01-12 08:05:00|67986.1|67971.1|67954.3|67939.3|67986.2|67971.2|67948|67933|652
1705047000000|2024-01-12 08:10:00|67954.4|67939.4|67943.4|67928.4|67966.2|67951.2|67935.5|67918.2|625
1705047300000|2024-01-12 08:15:00|67943.6|67928.6|67962.9|67947.9|67967.7|67952.7|67937.8|67922.8|604
1705047600000|2024-01-12 08:20:00|67963|67948|67937.8|67922.8|67963|67948|67934.2|67919.2|642
1705047900000|2024-01-12 08:25:00|67937.7|67922.7|67932.3|67917.3|67938.1|67923.1|67923.1|67908.1|631
1705048200000|2024-01-12 08:30:00|67932.4|67917.4|67913.3|67893.3|67941.1|67926.1|67907.5|67890.3|556
1705048500000|2024-01-12 08:35:00|67913.2|67893.2|67935.4|67920.4|67939.6|67924.6|67904|67884|587
1705048800000|2024-01-12 08:40:00|67934.3|67919.3|67963.8|67948.8|67983.1|67968.1|67933|67918|600
1705049100000|2024-01-12 08:45:00|67966.7|67951.7|67988.9|67973.9|67989.7|67974.7|67962.2|67944.3|587
1705049400000|2024-01-12 08:50:00|67988.8|67973.8|67966.8|67951.8|67992.6|67977.6|67955.1|67940.1|540
1705049700000|2024-01-12 08:55:00|67966.6|67951.6|67952.3|67937.3|67971.2|67956.2|67945.4|67930.4|568
1705050000000|2024-01-12 09:00:00|67952.4|67937.4|67955.9|67940.9|67961.1|67946.1|67939.4|67924.4|576
1705050300000|2024-01-12 09:05:00|67955.7|67940.7|67940.3|67925.3|67961.8|67946.8|67939.8|67924.8|546
1705050600000|2024-01-12 09:10:00|67940.4|67925.4|67937.9|67922.9|67941.9|67926.9|67922.8|67907.8|534
1705050900000|2024-01-12 09:15:00|67937.8|67922.8|67960.6|67945.6|67963.8|67948.8|67934.4|67919.4|515
1705051200000|2024-01-12 09:20:00|67960.2|67945.2|67980.8|67965.8|67983.8|67968.8|67959.3|67944.3|491
1705051500000|2024-01-12 09:25:00|67980.7|67965.7|67981.1|67966.1|67994.1|67979.1|67965.1|67950.1|532
1705051800000|2024-01-12 09:30:00|67981.2|67966.2|68002.3|67987.3|68003.8|67988.8|67981.1|67966.1|573
1705052100000|2024-01-12 09:35:00|68002.5|67987.5|67994.9|67979.9|68004|67989|67991|67976|530
1705052400000|2024-01-12 09:40:00|67995.2|67980.2|67993.7|67978.7|68010.1|67995.1|67991.2|67976.2|496
1705052700000|2024-01-12 09:45:00|67993.8|67978.8|68002.8|67987.8|68008.8|67993.8|67989.5|67974.5|551
1705053000000|2024-01-12 09:50:00|68003.2|67988.2|68028.9|68013.9|68037.3|68022.3|68002.1|67987.1|526
1705053300000|2024-01-12 09:55:00|68028.8|68013.8|68028.1|68013.1|68034.7|68019.7|68013.6|67998.6|529
1705053600000|2024-01-12 10:00:00|68028.5|68013.5|68047|68032|68061.7|68046.7|68026.6|68011.6|519
1705053900000|2024-01-12 10:05:00|68046|68031|68044.8|68029.8|68063.3|68048.3|68042.6|68027.6|521
1705054200000|2024-01-12 10:10:00|68044.5|68029.5|68050.5|68035.5|68051.5|68036.5|68040.6|68025.6|405
1705054500000|2024-01-12 10:15:00|68047.7|68032.7|68060.7|68045.7|68063|68048|68047.3|68032.3|430
1705054800000|2024-01-12 10:20:00|68060.8|68045.8|68045|68030|68060.9|68045.9|68044.7|68029.7|410
1705055100000|2024-01-12 10:25:00|68044.9|68029.9|68038.1|68023.1|68051.8|68036.8|68034.1|68019.1|453
1705055400000|2024-01-12 10:30:00|68038|68023|68044.9|68029.9|68049.7|68034.7|68038|68023|499
1705055700000|2024-01-12 10:35:00|68045|68030|68041.4|68026.4|68049.6|68034.6|68036.8|68021.8|432
1705056000000|2024-01-12 10:40:00|68041.5|68026.5|68027.5|68012.5|68041.5|68026.5|68019.4|68004.4|465
1705056300000|2024-01-12 10:45:00|68027.6|68012.6|68042|68027|68044.1|68029.1|68026.1|68011.1|488
1705056600000|2024-01-12 10:50:00|68043|68028|68045.3|68030.3|68063.6|68048.6|68039.6|68024.6|497
1705056900000|2024-01-12 10:55:00|68045.2|68030.2|68045.1|68030.1|68047.6|68032.6|68024.4|68009.4|512
1705057200000|2024-01-12 11:00:00|68045|68030|68043.9|68028.9|68056|68041|68033.6|68018.6|444
1705057500000|2024-01-12 11:05:00|68045.3|68030.3|68055|68040|68057.3|68042.3|68043|68028|479
1705057800000|2024-01-12 11:10:00|68054.8|68039.8|68051.3|68036.3|68062|68047|68045|68030|497
1705058100000|2024-01-12 11:15:00|68052.5|68037.5|68045.1|68030.1|68053.3|68038.3|68033|68018|480
1705058400000|2024-01-12 11:20:00|68045|68030|68078.2|68063.2|68078.6|68063.6|68043.7|68028.7|475
1705058700000|2024-01-12 11:25:00|68078.1|68063.1|68083.2|68068.2|68098.2|68083.2|68078.1|68063.1|487
1705059000000|2024-01-12 11:30:00|68083.4|68068.4|68083.4|68068.4|68096.1|68081.1|68078.4|68063.4|495
1705059300000|2024-01-12 11:35:00|68083.3|68068.3|68094.6|68079.6|68095.4|68080.4|68077|68062|437
1705059600000|2024-01-12 11:40:00|68094.7|68079.7|68110.5|68095.5|68114.4|68099.4|68089.9|68074.9|526
1705059900000|2024-01-12 11:45:00|68110.9|68095.9|68126.4|68111.4|68128.2|68113.2|68110.9|68095.9|498
1705060200000|2024-01-12 11:50:00|68127|68112|68104|68089|68128.1|68113.1|68102.4|68087.4|505
1705060500000|2024-01-12 11:55:00|68103.6|68088.6|68110.4|68095.4|68120.1|68105.1|68090.9|68075.9|507
1705060800000|2024-01-12 12:00:00|68110.2|68095.2|68107.5|68092.5|68123.4|68108.4|68096.4|68081.4|567
1705061100000|2024-01-12 12:05:00|68107.6|68092.6|68121.4|68106.4|68123.1|68108.1|68100.6|68085.6|546
1705061400000|2024-01-12 12:10:00|68121.3|68106.3|68136|68121|68142.8|68125.3|68113.5|68098.5|559
1705061700000|2024-01-12 12:15:00|68136.3|68121.3|68153.1|68138.1|68167.3|68147.8|68136.3|68121.3|533
1705062000000|2024-01-12 12:20:00|68153.2|68138.2|68129.7|68114.7|68166|68151|68128.3|68113.3|538
1705062300000|2024-01-12 12:25:00|68129.6|68114.6|68131|68116|68132.8|68117.8|68112.8|68095.3|578
1705062600000|2024-01-12 12:30:00|68130.9|68115.9|68126.8|68106.8|68147|68132|68115.5|68100.5|610
1705062900000|2024-01-12 12:35:00|68124.9|68104.9|68139.4|68119.4|68148.1|68130.7|68122.4|68102.4|500
1705063200000|2024-01-12 12:40:00|68139.6|68119.6|68149.9|68134.9|68161.8|68143.9|68139.6|68119.6|536
1705063500000|2024-01-12 12:45:00|68149.7|68134.7|68159|68144|68170|68153.9|68149.7|68134.7|591
1705063800000|2024-01-12 12:50:00|68158.1|68143.1|68156.8|68141.8|68178.3|68163.3|68149.6|68134.6|527
1705064100000|2024-01-12 12:55:00|68156.9|68141.9|68182.7|68167.7|68186.9|68171.9|68156.9|68141.9|584
1705064400000|2024-01-12 13:00:00|68182.5|68167.5|68160.5|68145.5|68194.1|68179.1|68160.1|68141.6|724
1705064700000|2024-01-12 13:05:00|68161.2|68146.2|68151.1|68136.1|68170.7|68153.7|68147.4|68132.2|692
1705065000000|2024-01-12 13:10:00|68151.2|68136.2|68140.6|68125.6|68153.1|68138.1|68137.3|68119.8|568
1705065300000|2024-01-12 13:15:00|68142.4|68122.4|68144|68129|68148.2|68133.2|68129.7|68112.6|659
1705065600000|2024-01-12 13:20:00|68143.4|68128.4|68130.1|68115.1|68148|68133|68124.2|68109.2|669
1705065900000|2024-01-12 13:25:00|68130|68115|68105.7|68078.9|68130.5|68115.5|68096.9|68078.3|676
1705066200000|2024-01-12 13:30:00|68106|68079.1|68015.6|68000.6|68106.2|68079.3|67985.7|67965.7|1036
1705066500000|2024-01-12 13:35:00|68017.5|68002.5|68006.9|67991.9|68047.7|68029.9|67982.6|67967.6|1024
1705066800000|2024-01-12 13:40:00|68013.1|67998.1|68049.9|68034.9|68080.9|68065.9|68006.8|67991.8|965
1705067100000|2024-01-12 13:45:00|68050|68035|68128.5|68113.5|68130.9|68115.9|68040.1|68025.1|917
1705067400000|2024-01-12 13:50:00|68128.7|68113.7|68074|68059|68136.4|68121.4|68070.9|68055.9|876
1705067700000|2024-01-12 13:55:00|68071.3|68056.3|68072|68057|68111.8|68096.8|68061.4|68046.4|856
1705068000000|2024-01-12 14:00:00|68070.4|68055.4|68017.8|68002.8|68080.8|68065.8|68007.2|67987.2|940
1705068300000|2024-01-12 14:05:00|68017|68002|68071.4|68056.4|68072.4|68057.4|68011.3|67996.3|828
1705068600000|2024-01-12 14:10:00|68071.5|68056.5|68061.8|68046.8|68086.7|68071.7|68048.4|68033.4|803
1705068900000|2024-01-12 14:15:00|68061.9|68046.9|68050|68035|68066|68051|68044.1|68029.1|745
1705069200000|2024-01-12 14:20:00|68049.6|68034.6|68016.7|68001.7|68052.8|68037.8|68007.1|67992.1|739
1705069500000|2024-01-12 14:25:00|68016.6|68001.6|67994.8|67979.8|68016.6|68001.6|67990.9|67975.9|814
1705069800000|2024-01-12 14:30:00|67993.4|67978.4|67968.2|67953.2|67994.1|67979.1|67958.6|67943.6|836
1705070100000|2024-01-12 14:35:00|67966.4|67951.4|67945.5|67930.5|67979.4|67959.4|67922.8|67907.8|862
1705070400000|2024-01-12 14:40:00|67946|67931|67907.8|67892.8|67949.3|67934.3|67899.3|67884.3|780
1705070700000|2024-01-12 14:45:00|67907.7|67892.7|67918.6|67898.6|67930|67915|67891.3|67876.3|808
1705071000000|2024-01-12 14:50:00|67917.3|67897.3|67958.8|67938.8|67959.1|67939.1|67915.9|67897.3|795
1705071300000|2024-01-12 14:55:00|67958.7|67938.7|67953|67933|67964.3|67944.3|67917.5|67902.5|814
1705071600000|2024-01-12 15:00:00|67952.5|67932.5|67925.5|67910.5|67975.5|67960.5|67918.6|67903.6|813
1705071900000|2024-01-12 15:05:00|67925.2|67910.2|67891|67876|67928.4|67913.4|67886.9|67871.9|771
1705072200000|2024-01-12 15:10:00|67890.8|67875.8|67902.1|67887.1|67915.4|67900.4|67882.2|67867.2|796
1705072500000|2024-01-12 15:15:00|67901.9|67886.9|67924.1|67904.1|67931.9|67911.9|67892.1|67877.1|749
1705072800000|2024-01-12 15:20:00|67924|67904|67911.4|67896.4|67927.8|67912.8|67900.8|67880.8|769
1705073100000|2024-01-12 15:25:00|67912.5|67897.5|67928.2|67913.2|67937.6|67922.6|67897.8|67882.8|772
1705073400000|2024-01-12 15:30:00|67927.8|67912.8|67919.1|67904.1|67932|67917|67906.2|67891.2|725
1705073700000|2024-01-12 15:35:00|67917.1|67902.1|67945.7|67930.7|67953|67938|67914.3|67899.3|703
1705074000000|2024-01-12 15:40:00|67945.6|67930.6|67964.4|67949.4|67978.6|67963.6|67931.9|67916.9|773
1705074300000|2024-01-12 15:45:00|67963.5|67948.5|68011.2|67996.2|68015.8|68000.8|67958.6|67943.6|833
1705074600000|2024-01-12 15:50:00|68010.7|67995.7|68019|68004|68032.9|68017.9|68007.5|67991|755
1705074900000|2024-01-12 15:55:00|68020.7|68005.7|68008.6|67993.6|68031.9|68016.9|68006.7|67991.7|751
1705075200000|2024-01-12 16:00:00|68008.4|67993.4|67997.4|67977.4|68013|67996.6|67984.7|67965|734
1705075500000|2024-01-12 16:05:00|67997.5|67977.5|67984.9|67964.9|68010.1|67990.1|67961.9|67943|710
1705075800000|2024-01-12 16:10:00|67984.3|67969.3|67993.9|67978.9|68000.8|67985.8|67965.6|67945.6|716
1705076100000|2024-01-12 16:15:00|67993.8|67978.8|67979|67964|68004.2|67989.2|67977.6|67962.6|729
1705076400000|2024-01-12 16:20:00|67979.4|67964.4|68001.4|67986.4|68007.2|67992.2|67977.8|67962.8|684
1705076700000|2024-01-12 16:25:00|68001.8|67986.8|67971.8|67951.8|68002|67987|67961.5|67946.5|638
1705077000000|2024-01-12 16:30:00|67972.4|67952.4|67974.9|67959.9|67983.3|67966.1|67967.1|67948.3|605
1705077300000|2024-01-12 16:35:00|67975.1|67960.1|68026.4|68011.4|68039.2|68024.2|67971.5|67956.5|712
1705077600000|2024-01-12 16:40:00|68025.7|68010.7|68015.9|68000.9|68037.2|68022.2|68012.4|67992.4|669
1705077900000|2024-01-12 16:45:00|68016.2|68001.2|68036.2|68021.2|68044.8|68024.8|68016.2|68001.2|629
1705078200000|2024-01-12 16:50:00|68036.3|68021.3|68032.5|68012.5|68049.2|68034.2|68031.9|68011.9|598
1705078500000|2024-01-12 16:55:00|68032.4|68012.4|68058|68043|68058.2|68043.2|68032.4|68012.4|615
1705078800000|2024-01-12 17:00:00|68057.9|68042.9|68081.2|68066.2|68081.2|68066.2|68056.2|68041.2|627
1705079100000|2024-01-12 17:05:00|68081.1|68066.1|68093.9|68078.9|68098.1|68083.1|68081|68066|560
1705079400000|2024-01-12 17:10:00|68092.4|68077.4|68081.2|68066.2|68097.1|68082.1|68073.3|68058.3|592
1705079700000|2024-01-12 17:15:00|68079.7|68064.7|68089.6|68074.6|68098.4|68083.4|68075.6|68060.6|573
1705080000000|2024-01-12 17:20:00|68090.3|68075.3|68093|68078|68093.1|68078.1|68072.7|68057.7|573
1705080300000|2024-01-12 17:25:00|68093.6|68078.6|68086.7|68071.7|68108.7|68093.7|68085.5|68070.5|523
1705080600000|2024-01-12 17:30:00|68087.2|68072.2|68100.1|68085.1|68107.2|68092.2|68085.6|68070.6|492
1705080900000|2024-01-12 17:35:00|68100.2|68085.2|68107.5|68092.5|68120.4|68105.4|68100.2|68085.2|491
1705081200000|2024-01-12 17:40:00|68107.7|68092.7|68108.6|68088.6|68125.8|68108.3|68104.3|68087.2|507
1705081500000|2024-01-12 17:45:00|68108.9|68088.9|68126.2|68106.2|68134.3|68117.3|68107.9|68087.9|423
1705081800000|2024-01-12 17:50:00|68126.3|68106.3|68119.2|68099.2|68128|68111.8|68102.6|68082.6|496
1705082100000|2024-01-12 17:55:00|68118.7|68098.7|68118|68098|68120.5|68103.4|68109|68089.1|522
1705082400000|2024-01-12 18:00:00|68118.1|68098.1|68096.1|68076.1|68119.1|68102.5|68096.1|68076.1|484
1705082700000|2024-01-12 18:05:00|68096.2|68076.2|68095.2|68075.2|68097|68077|68087.4|68067.4|403
1705083000000|2024-01-12 18:10:00|68095.4|68075.4|68081.5|68061.5|68095.4|68075.4|68072.6|68055.8|519
1705083300000|2024-01-12 18:15:00|68081.4|68061.4|68081.1|68061.1|68090.5|68070.5|68072.3|68053.7|440
1705083600000|2024-01-12 18:20:00|68080.8|68060.8|68082.1|68062.1|68087.3|68067.5|68068.6|68052.2|472
1705083900000|2024-01-12 18:25:00|68082.2|68062.2|68071.3|68051.3|68082.9|68062.9|68069.1|68049.1|439
1705084200000|2024-01-12 18:30:00|68070.7|68050.7|68078.3|68058.3|68085.2|68065.2|68059.4|68039.4|443
1705084500000|2024-01-12 18:35:00|68078.4|68058.4|68070.7|68050.7|68082.3|68062.3|68063.7|68043.7|430
1705084800000|2024-01-12 18:40:00|68070.6|68050.6|68079.5|68059.5|68085.2|68065.2|68070.6|68050.6|402
1705085100000|2024-01-12 18:45:00|68080.2|68060.2|68064.9|68044.9|68083.5|68063.5|68064.8|68044.8|419
1705085400000|2024-01-12 18:50:00|68065.1|68045.1|68071.9|68051.9|68076.6|68058.3|68058.8|68038.8|327
1705085700000|2024-01-12 18:55:00|68071.5|68051.5|68058.1|68038.1|68071.9|68051.9|68058|68038|326
1705086000000|2024-01-12 19:00:00|68058.2|68038.2|68048.5|68028.5|68061.3|68041.3|68048.2|68028.4|384
1705086300000|2024-01-12 19:05:00|68048.7|68028.7|68049|68029|68051.7|68031.7|68043.1|68023.1|382
1705086600000|2024-01-12 19:10:00|68048.9|68028.9|68035.6|68015.6|68054.2|68034.2|68032.4|68012.4|414
1705086900000|2024-01-12 19:15:00|68035.5|68015.5|68036.4|68016.4|68045.9|68027.3|68034.6|68014.6|454
1705087200000|2024-01-12 19:20:00|68036.3|68016.3|68047|68032|68053.4|68033.4|68036.3|68016.3|399
1705087500000|2024-01-12 19:25:00|68046.9|68031.9|68051.9|68031.9|68053.7|68033.7|68039.5|68024.5|414
1705087800000|2024-01-12 19:30:00|68052|68032|68060.4|68040.4|68063.9|68043.9|68046.5|68026.5|444
1705088100000|2024-01-12 19:35:00|68060.7|68040.7|68068.4|68048.4|68071.7|68051.7|68060.1|68040.1|398
1705088400000|2024-01-12 19:40:00|68068.3|68048.3|68084|68064|68085.7|68065.7|68065|68045|397
1705088700000|2024-01-12 19:45:00|68084.6|68064.6|68069.8|68049.8|68090.9|68075.9|68069.7|68049.7|364
1705089000000|2024-01-12 19:50:00|68069.7|68049.7|68062.6|68047.6|68069.7|68049.7|68056.1|68036.1|391
1705089300000|2024-01-12 19:55:00|68062.8|68047.8|68072.7|68057.7|68083.3|68066.8|68062.7|68047.7|447
1705089600000|2024-01-12 20:00:00|68072.8|68057.8|68076.6|68056.6|68084.6|68064.6|68067.7|68048.3|410
1705089900000|2024-01-12 20:05:00|68077.2|68057.2|68080.7|68065.7|68080.7|68065.7|68070.4|68050.4|424
1705090200000|2024-01-12 20:10:00|68080.8|68065.8|68079|68059|68086.2|68068.5|68076|68058.6|384
1705090500000|2024-01-12 20:15:00|68079.1|68059.1|68077.6|68057.6|68087.7|68067.7|68069.9|68049.9|438
1705090800000|2024-01-12 20:20:00|68077.8|68057.8|68086.6|68071.6|68091|68076|68070|68050.6|457
1705091100000|2024-01-12 20:25:00|68086.7|68071.7|68079.6|68059.6|68091.7|68073.6|68076.9|68056.9|403
1705091400000|2024-01-12 20:30:00|68080.6|68060.6|68078.5|68058.5|68081.8|68061.8|68072.1|68052.1|444
1705091700000|2024-01-12 20:35:00|68078.4|68058.4|68074.9|68054.9|68081.9|68061.9|68073.7|68054.2|407
1705092000000|2024-01-12 20:40:00|68076.2|68056.2|68087.1|68067.1|68089.5|68069.5|68076.2|68056.2|477
1705092300000|2024-01-12 20:45:00|68087.4|68067.4|68094.3|68074.3|68097.1|68077.1|68084|68064|454
1705092600000|2024-01-12 20:50:00|68094.4|68074.4|68087.1|68067.1|68097.7|68077.7|68085.1|68065.1|478
1705092900000|2024-01-12 20:55:00|68088.6|68073.6|68102.4|68082.4|68107.2|68087.2|68088.6|68071.1|458
1705093200000|2024-01-12 21:00:00|68100|68080|68103.9|68083.9|68115.3|68095.3|68098.7|68078.7|378
1705093500000|2024-01-12 21:05:00|68104|68084|68098.3|68078.3|68105|68085|68092.2|68072.2|364
1705093800000|2024-01-12 21:10:00|68098.4|68078.4|68111.5|68091.5|68111.6|68091.6|68089.1|68069.1|348
1705094100000|2024-01-12 21:15:00|68111.3|68091.3|68105.5|68085.5|68116.6|68096.6|68104.3|68084.3|389
1705094400000|2024-01-12 21:20:00|68105.4|68085.4|68111.4|68091.4|68112.1|68092.1|68102.5|68082.5|258
1705094700000|2024-01-12 21:25:00|68111.5|68091.5|68119.4|68099.4|68120.4|68100.4|68109.7|68089.7|385
1705095000000|2024-01-12 21:30:00|68119.5|68099.5|68127.9|68105|68128|68105.1|68118.7|68097.6|407
1705095300000|2024-01-12 21:35:00|68128|68105.1|68126.8|68101.8|68130.6|68105.1|68124.2|68099.9|362
1705095600000|2024-01-12 21:40:00|68126.6|68101.7|68127.6|68097.2|68130.7|68103.2|68124|68094.7|475
1705095900000|2024-01-12 21:45:00|68128|68097.7|68121.3|68088.7|68130.8|68097.9|68114.1|68081.1|317
1705096200000|2024-01-12 21:50:00|68121.1|68088.5|68130.4|68083|68131.2|68088.5|68116.5|68074.5|380
1705096500000|2024-01-12 21:55:00|68130.2|68083.5|68117.6|68097.6|68135.4|68097.6|68114.1|68061.4|360
1705269600000|2024-01-14 22:00:00|68119.2|68051.9|68126.7|68106.7|68140|68109.2|68105.4|68048.6|87
1705269900000|2024-01-14 22:05:00|68127.2|68107.2|68137.8|68117.8|68156.7|68121.3|68123.6|68093.8|207
1705270200000|2024-01-14 22:10:00|68140.6|68120.6|68132.8|68086|68154.4|68120.6|68116.7|68058.1|164
1705270500000|2024-01-14 22:15:00|68132.3|68085.6|68130.9|68076.7|68139.8|68093.2|68116.8|68075.6|309
1705270800000|2024-01-14 22:20:00|68132.1|68078.8|68120.3|68090|68152.5|68099.5|68120.2|68059.7|76
1705271100000|2024-01-14 22:25:00|68128.6|68098.2|68124.5|68083.8|68134.3|68098.2|68123.6|68078.6|103
1705271400000|2024-01-14 22:30:00|68124.4|68088.7|68127.8|68089.6|68138.9|68099.4|68117.9|68070.3|88
1705271700000|2024-01-14 22:35:00|68128.1|68090.1|68125|68088|68128.1|68095|68113.7|68082|104
1705272000000|2024-01-14 22:40:00|68115.4|68074.8|68114.1|68086.4|68126.1|68088.7|68111.2|68074.8|96
1705272300000|2024-01-14 22:45:00|68116.2|68087.8|68120|68078.3|68126.6|68092.4|68111.3|68078.3|105
1705272600000|2024-01-14 22:50:00|68119.7|68080.7|68119|68087.2|68127|68087.8|68112.7|68068|90
1705272900000|2024-01-14 22:55:00|68119.6|68087.7|68134.3|68076.5|68135.5|68090.7|68114.2|68076|173
1705273200000|2024-01-14 23:00:00|68135.1|68077.3|68137.8|68116.2|68150|68118.3|68129.4|68077.3|378
1705273500000|2024-01-14 23:05:00|68137.7|68116|68133.7|68113.7|68138.9|68116.8|68132.9|68112.9|198
1705273800000|2024-01-14 23:10:00|68134|68114|68125.7|68105.7|68135.3|68115.3|68125.7|68105.7|136
1705274100000|2024-01-14 23:15:00|68125.8|68105.8|68123.4|68103.4|68132.4|68112.4|68123.4|68103.4|151
1705274400000|2024-01-14 23:20:00|68125|68105|68131.8|68111.8|68133.6|68113.6|68122.8|68102.8|154
1705274700000|2024-01-14 23:25:00|68130.7|68110.7|68132.4|68112.4|68134.1|68114.1|68130.5|68110.5|145
1705275000000|2024-01-14 23:30:00|68131.8|68111.8|68138.3|68118.3|68142.2|68122.2|68131.6|68111.6|204
1705275300000|2024-01-14 23:35:00|68138.4|68118.4|68132.2|68112.2|68139.2|68119.2|68131.9|68111.9|163
1705275600000|2024-01-14 23:40:00|68132|68112|68134.2|68114.2|68134.2|68114.2|68127.7|68107.7|172
1705275900000|2024-01-14 23:45:00|68134.4|68114.4|68143.4|68123.4|68145.3|68126|68134.4|68114.4|223
1705276200000|2024-01-14 23:50:00|68143.5|68123.5|68142.5|68122.5|68148.6|68128.6|68142|68122|179
1705276500000|2024-01-14 23:55:00|68142.6|68122.6|68143.9|68123.9|68150.5|68130.5|68142.5|68122.5|185
1705276800000|2024-01-15 00:00:00|68143.8|68123.8|68166.3|68146.3|68166.3|68146.3|68142.1|68122.1|289
1705277100000|2024-01-15 00:05:00|68166.7|68146.7|68169.5|68149.5|68179.8|68159.8|68162|68142|272
1705277400000|2024-01-15 00:10:00|68169.7|68149.7|68165.9|68145.9|68172.8|68152.8|68158.2|68138.2|253
1705277700000|2024-01-15 00:15:00|68165.7|68145.7|68147.5|68127.5|68168.4|68148.4|68147.5|68127.5|281
1705278000000|2024-01-15 00:20:00|68147.7|68127.7|68134.5|68114.5|68152.8|68132.8|68130.9|68110.9|289
1705278300000|2024-01-15 00:25:00|68134.6|68114.6|68138|68118|68141|68121|68129.9|68109.9|205
1705278600000|2024-01-15 00:30:00|68137.9|68117.9|68122.6|68102.6|68141.4|68121.4|68121.5|68101.5|286
1705278900000|2024-01-15 00:35:00|68122.2|68102.2|68126.6|68106.6|68128.6|68108.6|68116.1|68096.1|287
1705279200000|2024-01-15 00:40:00|68127|68107|68122|68102|68128.8|68108.8|68118|68098|222
1705279500000|2024-01-15 00:45:00|68122.3|68102.3|68115.9|68095.9|68122.9|68102.9|68104.9|68084.9|290
1705279800000|2024-01-15 00:50:00|68116.1|68096.1|68098.7|68078.7|68117.4|68097.4|68093.2|68073.2|292
1705280100000|2024-01-15 00:55:00|68102.7|68082.7|68096.4|68076.4|68105.4|68085.4|68096.2|68076.2|299
1705280400000|2024-01-15 01:00:00|68096.7|68076.7|68089.7|68069.7|68100.5|68080.5|68081.7|68061.7|272
1705280700000|2024-01-15 01:05:00|68088.5|68068.5|68089.8|68069.8|68094.6|68075|68085.5|68065.5|238
1705281000000|2024-01-15 01:10:00|68090|68070|68097.1|68077.1|68098.6|68078.6|68087.4|68067.4|213
1705281300000|2024-01-15 01:15:00|68094.5|68074.5|68101.8|68081.8|68107.5|68087.5|68092.6|68072.6|356
1705281600000|2024-01-15 01:20:00|68102|68082|68098.4|68078.4|68103.8|68083.8|68092.3|68072.3|460
1705281900000|2024-01-15 01:25:00|68100|68080|68118.6|68098.6|68120.4|68100.4|68098.8|68078.8|426
1705282200000|2024-01-15 01:30:00|68118.7|68098.7|68117.1|68097.1|68118.9|68098.9|68104|68084|505
1705282500000|2024-01-15 01:35:00|68117|68097|68104.4|68084.4|68117|68097|68103.9|68083.9|375
1705282800000|2024-01-15 01:40:00|68104.3|68084.3|68092.6|68072.6|68104.7|68084.7|68091|68071|371
1705283100000|2024-01-15 01:45:00|68092.5|68072.5|68091.9|68071.9|68097|68077|68091.1|68071.1|308
1705283400000|2024-01-15 01:50:00|68091.8|68071.8|68083.1|68063.1|68091.9|68071.9|68080.1|68060.1|371
1705283700000|2024-01-15 01:55:00|68083.2|68063.2|68089.2|68069.2|68089.2|68069.2|68079.6|68059.6|381
1705284000000|2024-01-15 02:00:00|68088.2|68068.2|68075.3|68055.3|68088.4|68068.4|68075.3|68055.3|368
1705284300000|2024-01-15 02:05:00|68075.1|68055.1|68068.6|68048.6|68075.9|68055.9|68066.2|68046.2|308
1705284600000|2024-01-15 02:10:00|68068.3|68048.3|68057.5|68037.5|68069.7|68049.7|68057|68037|352
1705284900000|2024-01-15 02:15:00|68057.1|68037.1|68034.7|68014.7|68057.1|68037.1|68032.6|68012.6|328
1705285200000|2024-01-15 02:20:00|68036.4|68016.4|68043.4|68023.4|68043.4|68023.4|68027.8|68007.8|400
1705285500000|2024-01-15 02:25:00|68043.3|68023.3|68037.9|68017.9|68048|68028|68035.3|68015.3|289
1705285800000|2024-01-15 02:30:00|68038|68018|68040.9|68020.9|68046|68026|68034.7|68014.7|328
1705286100000|2024-01-15 02:35:00|68041|68021|68040|68020|68046.1|68026.1|68038.2|68018.2|241
1705286400000|2024-01-15 02:40:00|68039.8|68019.8|68039.2|68019.2|68045.9|68025.9|68038.3|68018.3|309
1705286700000|2024-01-15 02:45:00|68038.6|68018.6|68038.5|68018.5|68042.3|68022.3|68035.1|68015.1|253
1705287000000|2024-01-15 02:50:00|68038.6|68018.6|68028.9|68008.9|68044.8|68024.8|68025.8|68005.8|327
1705287300000|2024-01-15 02:55:00|68028.8|68008.8|68025.4|68005.4|68029.2|68009.2|68022.1|68002.1|313
1705287600000|2024-01-15 03:00:00|68025.5|68005.5|68023.5|68003.5|68025.8|68005.8|68010.1|67990.1|372
1705287900000|2024-01-15 03:05:00|68023.4|68003.4|68020.5|68000.5|68026.7|68006.7|68016.9|67996.9|311
1705288200000|2024-01-15 03:10:00|68020.4|68000.4|68017.2|67997.2|68023.1|68003.1|68016.3|67996.3|252
1705288500000|2024-01-15 03:15:00|68017.3|67997.3|68019.1|67999.1|68024.7|68004.7|68015.8|67995.8|295
1705288800000|2024-01-15 03:20:00|68019|67999|68013.6|67993.6|68019.2|67999.2|68009.8|67989.8|263
1705289100000|2024-01-15 03:25:00|68013.5|67993.5|68022.5|68002.5|68023.5|68003.5|68013.1|67993.1|264
1705289400000|2024-01-15 03:30:00|68020.4|68000.4|68032.6|68012.6|68032.6|68012.6|68019.2|67999.2|348
1705289700000|2024-01-15 03:35:00|68032.7|68012.7|68023.9|68003.9|68033.9|68013.9|68023.7|68003.7|309
1705290000000|2024-01-15 03:40:00|68023.6|68003.6|68022.8|68002.8|68028.6|68008.6|68019.8|67999.8|313
1705290300000|2024-01-15 03:45:00|68022.7|68002.7|68021|68001|68024.3|68004.3|68018.7|67998.7|209
1705290600000|2024-01-15 03:50:00|68020.9|68000.9|68022.6|68002.6|68023|68003|68015.9|67995.9|292
1705290900000|2024-01-15 03:55:00|68022.7|68002.7|68030.4|68010.4|68032.6|68012.6|68022.1|68002.1|374
1705291200000|2024-01-15 04:00:00|68030.5|68010.5|68033.5|68013.5|68035.8|68015.8|68029|68009|303
1705291500000|2024-01-15 04:05:00|68033.1|68013.1|68038.9|68018.9|68049.3|68029.3|68032.1|68012.1|266
1705291800000|2024-01-15 04:10:00|68038.5|68018.5|68044.7|68024.7|68045.7|68025.7|68038.3|68018.3|242
1705292100000|2024-01-15 04:15:00|68044.5|68024.5|68047.5|68027.5|68048.5|68028.5|68041.7|68021.7|229
1705292400000|2024-01-15 04:20:00|68047.6|68027.6|68058.7|68038.7|68060.3|68040.3|68047.3|68027.3|254
1705292700000|2024-01-15 04:25:00|68058.5|68038.5|68061.3|68041.3|68062.6|68042.6|68054.2|68034.2|285
1705293000000|2024-01-15 04:30:00|68061.2|68041.2|68059.8|68039.8|68064.6|68044.6|68056.1|68036.1|231
1705293300000|2024-01-15 04:35:00|68059.4|68039.4|68057.1|68037.1|68061.2|68041.2|68056|68036|270
1705293600000|2024-01-15 04:40:00|68057|68037|68050.7|68030.7|68058|68038|68047.8|68027.8|255
1705293900000|2024-01-15 04:45:00|68050.8|68030.8|68048.2|68028.2|68051.9|68031.9|68047.5|68027.5|270
1705294200000|2024-01-15 04:50:00|68048.1|68028.1|68047.5|68027.5|68048.9|68028.9|68043.9|68023.9|230
1705294500000|2024-01-15 04:55:00|68047.4|68027.4|68038.3|68018.3|68048.6|68028.6|68038.1|68018.1|248
1705294800000|2024-01-15 05:00:00|68038.2|68018.2|68035.1|68015.1|68039.4|68019.4|68032.6|68012.6|287
1705295100000|2024-01-15 05:05:00|68035.2|68015.2|68037.6|68017.6|68039.1|68019.1|68034.9|68014.9|242
1705295400000|2024-01-15 05:10:00|68037.7|68017.7|68036.3|68016.3|68042.1|68022.1|68036.3|68016.3|220
1705295700000|2024-01-15 05:15:00|68036.2|68016.2|68039.1|68019.1|68039.2|68019.2|68034.9|68014.9|271
1705296000000|2024-01-15 05:20:00|68039|68019|68051.2|68031.2|68051.5|68031.5|68035.7|68015.7|255
1705296300000|2024-01-15 05:25:00|68051.3|68031.3|68039.7|68019.7|68051.5|68031.5|68036.8|68016.8|201
1705296600000|2024-01-15 05:30:00|68039.6|68019.6|68037.1|68017.1|68042.9|68022.9|68035|68015|324
1705296900000|2024-01-15 05:35:00|68037|68017|68032|68012|68037|68017|68031.2|68011.2|318
1705297200000|2024-01-15 05:40:00|68032.1|68012.1|68026.7|68006.7|68032.3|68012.3|68022.2|68002.2|253
1705297500000|2024-01-15 05:45:00|68026.5|68006.5|68019.8|67999.8|68030.1|68010.1|68019.3|67999.3|299
1705297800000|2024-01-15 05:50:00|68019.7|67999.7|68032.6|68012.6|68036.2|68016.2|68019.4|67999.4|291
1705298100000|2024-01-15 05:55:00|68032.8|68012.8|68032.1|68012.1|68037.2|68017.2|68031.6|68011.6|317
1705298400000|2024-01-15 06:00:00|68032.3|68012.3|68028.9|68008.9|68036.7|68016.7|68027.4|68007.4|324
1705298700000|2024-01-15 06:05:00|68028.8|68008.8|68030.7|68010.7|68038.9|68018.9|68028.1|68008.1|302
1705299000000|2024-01-15 06:10:00|68031|68011|68018.9|67998.9|68035.1|68015.1|68018.3|67998.3|302
1705299300000|2024-01-15 06:15:00|68018.6|67998.6|68016.2|67996.2|68018.8|67998.8|68014.2|67994.2|303
1705299600000|2024-01-15 06:20:00|68019.6|67999.6|68028.4|68008.4|68028.8|68008.8|68018.2|67998.2|305
1705299900000|2024-01-15 06:25:00|68028.1|68008.1|68028.6|68008.6|68031.8|68011.8|68025.7|68005.7|299
1705300200000|2024-01-15 06:30:00|68028.5|68008.5|68027.8|68007.8|68034.5|68014.5|68024.8|68004.8|333
1705300500000|2024-01-15 06:35:00|68027.7|68007.7|68018.5|67998.5|68028.9|68008.9|68017.2|67997.2|299
1705300800000|2024-01-15 06:40:00|68018.4|67998.4|68015.2|67995.2|68022.8|68002.8|68013.5|67993.5|319
1705301100000|2024-01-15 06:45:00|68015.1|67995.1|68019.7|67999.7|68024.5|68004.5|68014.6|67994.6|254
1705301400000|2024-01-15 06:50:00|68019.6|67999.6|68019.2|67999.2|68022.3|68002.3|68013.3|67993.3|288
1705301700000|2024-01-15 06:55:00|68019.7|67999.7|68028.3|68008.3|68032.1|68012.1|68019.3|67999.3|336
1705302000000|2024-01-15 07:00:00|68028.6|68008.6|68037.6|68017.6|68048|68028|68019.1|67999.1|546
1705302300000|2024-01-15 07:05:00|68037.3|68017.3|68014.8|67994.8|68037.4|68017.4|68014.3|67994.3|558
1705302600000|2024-01-15 07:10:00|68014.7|67994.7|68026|68006|68029|68009|68011.9|67991.9|525
1705302900000|2024-01-15 07:15:00|68026.2|68006.2|68061.9|68041.9|68062.5|68042.5|68025.9|68005.9|534
1705303200000|2024-01-15 07:20:00|68062.1|68042.1|68058.3|68038.3|68064.4|68044.4|68047.7|68027.7|504
1705303500000|2024-01-15 07:25:00|68058.7|68038.7|68049.7|68029.7|68067.3|68047.3|68042.9|68022.9|469
1705303800000|2024-01-15 07:30:00|68049.6|68029.6|68058.8|68038.8|68058.8|68038.8|68036|68016|535
1705304100000|2024-01-15 07:35:00|68058.7|68038.7|68078.8|68058.8|68078.8|68058.8|68054.2|68034.2|511
1705304400000|2024-01-15 07:40:00|68079|68059|68067|68047|68080.4|68060.4|68062.4|68042.4|540
1705304700000|2024-01-15 07:45:00|68067.5|68047.5|68079.5|68059.5|68081.8|68061.8|68062.1|68042.1|517
1705305000000|2024-01-15 07:50:00|68079.4|68059.4|68090.3|68070.3|68092.1|68072.1|68074.4|68054.4|458
1705305300000|2024-01-15 07:55:00|68090|68070|68095|68075|68107.1|68087.1|68085.3|68065.3|505
1705305600000|2024-01-15 08:00:00|68092.6|68072.6|68057|68037|68092.6|68072.6|68046.4|68026.4|652
1705305900000|2024-01-15 08:05:00|68057.2|68037.2|68040.6|68020.6|68066.2|68046.2|68035.9|68015.9|631
1705306200000|2024-01-15 08:10:00|68040.8|68020.8|68035|68015|68050.3|68030.3|68027.4|68007.4|664
1705306500000|2024-01-15 08:15:00|68034.5|68014.5|68045.4|68025.4|68057.4|68037.4|68028.1|68008.1|617
1705306800000|2024-01-15 08:20:00|68045.8|68025.8|68029.1|68009.1|68056.1|68036.1|68025.6|68005.6|591
1705307100000|2024-01-15 08:25:00|68029.9|68009.9|68035.7|68015.7|68044.5|68024.5|68019.8|67999.8|616
1705307400000|2024-01-15 08:30:00|68035.6|68015.6|68059.8|68039.8|68068.3|68048.3|68032.4|68012.4|622
1705307700000|2024-01-15 08:35:00|68060.1|68040.1|68043.8|68023.8|68065.2|68045.2|68040.8|68020.8|606
1705308000000|2024-01-15 08:40:00|68046.1|68026.1|68049.2|68029.2|68062.9|68042.9|68046.1|68026.1|608
1705308300000|2024-01-15 08:45:00|68051.5|68031.5|68056.7|68036.7|68064.8|68044.8|68046.3|68026.3|564
1705308600000|2024-01-15 08:50:00|68056.5|68036.5|68053.8|68033.8|68063.5|68043.5|68046|68026|516
1705308900000|2024-01-15 08:55:00|68054|68034|68062.5|68042.5|68068.7|68048.7|68051.7|68031.7|538
1705309200000|2024-01-15 09:00:00|68062.4|68042.4|68085.7|68065.7|68103.5|68083.5|68057.6|68037.6|656
1705309500000|2024-01-15 09:05:00|68085.3|68065.3|68081.5|68061.5|68087.7|68067.7|68068.8|68048.8|567
1705309800000|2024-01-15 09:10:00|68081.4|68061.4|68082.1|68062.1|68091.8|68071.8|68072.4|68052.4|473
1705310100000|2024-01-15 09:15:00|68083.3|68063.3|68092.5|68072.5|68099.1|68079.1|68082.7|68062.7|487
1705310400000|2024-01-15 09:20:00|68092.4|68072.4|68089.7|68069.7|68097.5|68077.5|68078.7|68058.7|483
1705310700000|2024-01-15 09:25:00|68089.8|68069.8|68089.6|68069.6|68097.5|68077.5|68082.2|68062.2|507
1705311000000|2024-01-15 09:30:00|68090.1|68070.1|68100.3|68080.3|68101.1|68081.1|68076|68056|517
1705311300000|2024-01-15 09:35:00|68100.6|68080.6|68133.6|68113.6|68148|68128|68097.1|68077.1|647
1705311600000|2024-01-15 09:40:00|68133.5|68113.5|68146.5|68126.5|68148.4|68128.4|68131.9|68111.9|543
1705311900000|2024-01-15 09:45:00|68146.4|68126.4|68138.8|68118.8|68161.7|68141.7|68137.1|68117.1|583
1705312200000|2024-01-15 09:50:00|68139|68119|68144.1|68124.1|68155.3|68135.3|68136.5|68116.5|654
1705312500000|2024-01-15 09:55:00|68144.2|68124.2|68140.6|68120.6|68149.6|68129.6|68127.8|68107.8|598
1705312800000|2024-01-15 10:00:00|68140.5|68120.5|68179.7|68159.7|68181.3|68161.3|68140|68120|655
1705313100000|2024-01-15 10:05:00|68179.8|68159.8|68188.1|68168.1|68189.6|68169.6|68166.7|68146.7|573
1705313400000|2024-01-15 10:10:00|68188.4|68168.4|68193.2|68173.2|68202.6|68182.6|68185.5|68165.5|628
1705313700000|2024-01-15 10:15:00|68193.6|68173.6|68216.8|68196.8|68223.3|68203.3|68193.6|68173.6|626
1705314000000|2024-01-15 10:20:00|68217|68197|68218.8|68198.8|68225.3|68205.3|68212.7|68192.7|521
1705314300000|2024-01-15 10:25:00|68220.1|68200.1|68212.7|68192.7|68220.5|68200.5|68206.1|68186.1|490
1705314600000|2024-01-15 10:30:00|68214.3|68194.3|68209.6|68189.6|68214.3|68194.3|68194.5|68174.5|570
1705314900000|2024-01-15 10:35:00|68209.4|68189.4|68204.2|68184.2|68219.2|68199.2|68201.8|68181.8|575
1705315200000|2024-01-15 10:40:00|68203.9|68183.9|68208.3|68188.3|68212.8|68192.8|68197.5|68177.5|504
1705315500000|2024-01-15 10:45:00|68210.2|68190.2|68209.1|68189.1|68220.5|68200.5|68202.7|68182.7|486
1705315800000|2024-01-15 10:50:00|68209.5|68189.5|68193.5|68173.5|68210.6|68190.6|68189|68169|538
1705316100000|2024-01-15 10:55:00|68193.4|68173.4|68184.1|68164.1|68193.8|68173.8|68173.3|68153.3|471
1705316400000|2024-01-15 11:00:00|68184.6|68164.6|68172.7|68152.7|68184.6|68164.6|68171.6|68151.6|539
1705316700000|2024-01-15 11:05:00|68172.8|68152.8|68175.8|68155.8|68180.3|68160.3|68171.5|68151.5|473
1705317000000|2024-01-15 11:10:00|68176|68156|68169.7|68149.7|68181.2|68161.2|68169.3|68149.3|439
1705317300000|2024-01-15 11:15:00|68169.5|68149.5|68177.7|68157.7|68180|68160|68163|68143|463
1705317600000|2024-01-15 11:20:00|68177.6|68157.6|68166.4|68146.4|68179|68159|68163.7|68143.7|417
1705317900000|2024-01-15 11:25:00|68166.6|68146.6|68145.6|68125.6|68166.6|68146.6|68145.6|68125.6|469
1705318200000|2024-01-15 11:30:00|68145.5|68125.5|68159.9|68139.9|68160.3|68140.3|68141.2|68121.2|464
1705318500000|2024-01-15 11:35:00|68160|68140|68136|68116|68160.6|68140.6|68133.2|68113.2|457
1705318800000|2024-01-15 11:40:00|68136.1|68116.1|68145.9|68125.9|68150.5|68130.5|68129.1|68109.1|465
1705319100000|2024-01-15 11:45:00|68145.8|68125.8|68155.5|68135.5|68167.2|68147.2|68145.8|68125.8|462
1705319400000|2024-01-15 11:50:00|68155.9|68135.9|68168.2|68148.2|68176.1|68156.1|68154.6|68134.6|485
1705319700000|2024-01-15 11:55:00|68168.3|68148.3|68150.9|68130.9|68168.7|68148.7|68140.2|68120.2|496
1705320000000|2024-01-15 12:00:00|68151|68131|68132.4|68112.4|68160.6|68140.6|68130.1|68110.1|515
1705320300000|2024-01-15 12:05:00|68133.3|68113.3|68115.9|68095.9|68133.5|68113.5|68115|68095|504
1705320600000|2024-01-15 12:10:00|68115.8|68095.8|68093.3|68073.3|68116.6|68096.6|68092.5|68072.5|465
1705320900000|2024-01-15 12:15:00|68092.9|68072.9|68096.5|68076.5|68097.3|68077.3|68082|68062|550
1705321200000|2024-01-15 12:20:00|68097.2|68077.2|68111|68091|68111.6|68091.6|68092.1|68072.1|541
1705321500000|2024-01-15 12:25:00|68111.2|68091.2|68119.7|68099.7|68127.5|68107.5|68100|68080|563
1705321800000|2024-01-15 12:30:00|68119.8|68099.8|68117.2|68097.2|68143.3|68123.3|68108.8|68088.8|589
1705322100000|2024-01-15 12:35:00|68115.8|68095.8|68113.7|68093.7|68137.9|68117.9|68112.5|68092.5|574
1705322400000|2024-01-15 12:40:00|68113.6|68093.6|68094.8|68074.8|68113.7|68093.7|68067.4|68047.4|664
1705322700000|2024-01-15 12:45:00|68094.4|68074.4|68089.1|68069.1|68116.7|68096.7|68085.6|68065.6|560
1705323000000|2024-01-15 12:50:00|68088.9|68068.9|68079.2|68059.2|68095.7|68075.7|68076.8|68056.8|511
1705323300000|2024-01-15 12:55:00|68079.3|68059.3|68100.5|68080.5|68107.7|68087.7|68076.8|68056.8|591
1705323600000|2024-01-15 13:00:00|68101.1|68081.1|68128.8|68108.8|68129.4|68109.4|68098.3|68078.3|648
1705323900000|2024-01-15 13:05:00|68128.4|68108.4|68160.1|68140.1|68160.9|68140.9|68121|68101|605
1705324200000|2024-01-15 13:10:00|68159.4|68139.4|68153.8|68133.8|68162.7|68142.7|68138.4|68118.4|656
1705324500000|2024-01-15 13:15:00|68153.7|68133.7|68127.2|68107.2|68158.8|68138.8|68125.7|68105.7|541
1705324800000|2024-01-15 13:20:00|68125.9|68105.9|68138.6|68118.6|68148.1|68128.1|68120.8|68100.8|566
1705325100000|2024-01-15 13:25:00|68137.6|68117.6|68142.9|68122.9|68143.8|68123.8|68128.5|68108.5|570
1705325400000|2024-01-15 13:30:00|68142.7|68122.7|68115.4|68095.4|68148.5|68128.5|68111.5|68091.5|638
1705325700000|2024-01-15 13:35:00|68115.3|68095.3|68128.1|68108.1|68132.7|68112.7|68109.2|68089.2|521
1705326000000|2024-01-15 13:40:00|68128|68108|68127.5|68107.5|68140.1|68120.1|68127.5|68107.5|521
1705326300000|2024-01-15 13:45:00|68127.3|68107.3|68122|68102|68134.7|68114.7|68119.1|68099.1|548
1705326600000|2024-01-15 13:50:00|68121.2|68101.2|68129.7|68109.7|68131.7|68111.7|68109.7|68089.7|527
1705326900000|2024-01-15 13:55:00|68129.4|68109.4|68119.6|68099.6|68131.5|68111.5|68117.2|68097.2|569
1705327200000|2024-01-15 14:00:00|68119.5|68099.5|68143.7|68123.7|68149.1|68129.1|68110.6|68090.6|552
1705327500000|2024-01-15 14:05:00|68145.8|68125.8|68177|68157|68188.9|68168.9|68143.7|68123.7|599
1705327800000|2024-01-15 14:10:00|68177.1|68157.1|68185.8|68165.8|68186.7|68166.7|68174.6|68154.6|554
1705328100000|2024-01-15 14:15:00|68185.9|68165.9|68188|68168|68188.8|68168.8|68170.8|68150.8|509
1705328400000|2024-01-15 14:20:00|68188.5|68168.5|68169.6|68149.6|68192.7|68172.7|68168.8|68148.8|575
1705328700000|2024-01-15 14:25:00|68169.5|68149.5|68170.8|68150.8|68180.4|68160.4|68161.6|68141.6|599
1705329000000|2024-01-15 14:30:00|68171.4|68151.4|68170.9|68150.9|68174.7|68154.7|68159.2|68139.2|568
1705329300000|2024-01-15 14:35:00|68169.5|68149.5|68162.8|68142.8|68183.2|68163.2|68162.2|68142.2|590
1705329600000|2024-01-15 14:40:00|68165.8|68145.8|68164.4|68144.4|68169.1|68149.1|68157.1|68137.1|526
1705329900000|2024-01-15 14:45:00|68165.4|68145.4|68171.5|68151.5|68176.6|68156.6|68162.7|68142.7|584
1705330200000|2024-01-15 14:50:00|68172.2|68152.2|68184.1|68164.1|68186.3|68166.3|68171.4|68151.4|502
1705330500000|2024-01-15 14:55:00|68184|68164|68165.8|68145.8|68184.1|68164.1|68162.3|68142.3|536
1705330800000|2024-01-15 15:00:00|68165.9|68145.9|68165|68145|68182|68162|68160.9|68140.9|615
1705331100000|2024-01-15 15:05:00|68164.7|68144.7|68161.9|68141.9|68169.5|68149.5|68153.5|68133.5|571
1705331400000|2024-01-15 15:10:00|68161.8|68141.8|68182|68162|68199.6|68179.6|68158.6|68138.6|600
1705331700000|2024-01-15 15:15:00|68181.9|68161.9|68180.1|68160.1|68184.5|68164.5|68172.9|68152.9|532
1705332000000|2024-01-15 15:20:00|68179.9|68159.9|68166.7|68146.7|68183.7|68163.7|68166.1|68146.1|493
1705332300000|2024-01-15 15:25:00|68166.8|68146.8|68156.3|68136.3|68166.8|68146.8|68146.1|68126.1|525
1705332600000|2024-01-15 15:30:00|68156.2|68136.2|68179.1|68159.1|68184.4|68164.4|68155.7|68135.7|557
1705332900000|2024-01-15 15:35:00|68178.8|68158.8|68196.9|68176.9|68199.4|68179.4|68178.7|68158.7|488
1705333200000|2024-01-15 15:40:00|68196.8|68176.8|68178.3|68158.3|68196.9|68176.9|68177.9|68157.9|473
1705333500000|2024-01-15 15:45:00|68178.1|68158.1|68158.5|68138.5|68180.2|68160.2|68156.2|68136.2|518
1705333800000|2024-01-15 15:50:00|68158.4|68138.4|68127.2|68107.2|68158.4|68138.4|68120.9|68100.9|655
1705334100000|2024-01-15 15:55:00|68127.1|68107.1|68128.4|68108.4|68131.3|68111.3|68114.6|68094.6|629
1705334400000|2024-01-15 16:00:00|68128.5|68108.5|68135.3|68115.3|68135.4|68115.4|68116|68096|578
1705334700000|2024-01-15 16:05:00|68135.4|68115.4|68133|68113|68139.8|68119.8|68127.5|68107.5|557
1705335000000|2024-01-15 16:10:00|68132.8|68112.8|68134.7|68114.7|68140.1|68120.1|68128.2|68108.2|514
1705335300000|2024-01-15 16:15:00|68134.6|68114.6|68141.4|68121.4|68141.6|68121.6|68127.5|68107.5|484
1705335600000|2024-01-15 16:20:00|68141.5|68121.5|68126.7|68106.7|68142.7|68122.7|68124.2|68104.2|353
1705335900000|2024-01-15 16:25:00|68126.8|68106.8|68104|68084|68128.6|68108.6|68104|68084|367
1705336200000|2024-01-15 16:30:00|68104.1|68084.1|68113.9|68093.9|68123.9|68103.9|68104.1|68084.1|490
1705336500000|2024-01-15 16:35:00|68113.2|68093.2|68123.5|68103.5|68126.6|68106.6|68113.2|68093.2|409
1705336800000|2024-01-15 16:40:00|68123.4|68103.4|68133.2|68113.2|68139.3|68119.3|68121.7|68101.7|415
1705337100000|2024-01-15 16:45:00|68133|68113|68119.7|68099.7|68134.9|68114.9|68117.3|68097.3|368
1705337400000|2024-01-15 16:50:00|68119.8|68099.8|68128.8|68108.8|68129.6|68109.6|68118.5|68098.5|303
1705337700000|2024-01-15 16:55:00|68128.9|68108.9|68135.6|68115.6|68139.2|68119.2|68128.9|68108.9|353
1705338000000|2024-01-15 17:00:00|68135.5|68115.5|68128.7|68108.7|68138.8|68118.8|68128.6|68108.6|412
1705338300000|2024-01-15 17:05:00|68128.6|68108.6|68130.9|68110.9|68134.4|68114.4|68116.6|68096.6|300
1705338600000|2024-01-15 17:10:00|68130.7|68110.7|68130.3|68110.3|68143.9|68123.9|68130|68110|373
1705338900000|2024-01-15 17:15:00|68130.4|68110.4|68127.3|68107.3|68130.4|68110.4|68123.2|68103.2|320
1705339200000|2024-01-15 17:20:00|68127.4|68107.4|68122.2|68102.2|68128.4|68108.4|68121.5|68101.5|288
1705339500000|2024-01-15 17:25:00|68122.1|68102.1|68108.9|68088.9|68122.2|68102.2|68108.1|68088.1|281
1705339800000|2024-01-15 17:30:00|68107.6|68087.6|68108.8|68088.8|68113.8|68093.8|68105.5|68085.5|259
1705340100000|2024-01-15 17:35:00|68108.9|68088.9|68112.1|68092.1|68114.3|68094.3|68107.4|68087.4|243
1705340400000|2024-01-15 17:40:00|68112.3|68092.3|68116.4|68096.4|68119.1|68099.1|68111.6|68091.6|214
1705340700000|2024-01-15 17:45:00|68116.2|68096.2|68126.4|68106.4|68127.1|68107.1|68115.2|68095.2|206
1705341000000|2024-01-15 17:50:00|68126.3|68106.3|68131.5|68111.5|68135.3|68115.3|68122.8|68102.8|317
1705341300000|2024-01-15 17:55:00|68131.4|68111.4|68132.3|68112.3|68140.3|68120.3|68130.4|68110.4|278
1705341600000|2024-01-15 18:00:00|68132.2|68112.2|68130.5|68110.5|68134.7|68114.7|68130.5|68110.5|157
1705341900000|2024-01-15 18:05:00|68130.8|68110.8|68121.2|68101.2|68130.9|68110.9|68120.6|68100.6|98
1705342200000|2024-01-15 18:10:00|68121.3|68101.3|68127.2|68107.2|68128.7|68108.7|68121.2|68101.2|123
1705342500000|2024-01-15 18:15:00|68127.1|68107.1|68127.8|68107.8|68129.7|68109.7|68127.1|68107.1|84
1705342800000|2024-01-15 18:20:00|68127.9|68107.9|68123.9|68103.9|68127.9|68107.9|68122.8|68102.8|106
1705343100000|2024-01-15 18:25:00|68124|68104|68118|68098|68126.1|68106.1|68117.9|68097.9|150
1705343400000|2024-01-15 18:30:00|68118.2|68098.2|68121.4|68101.4|68123.2|68103.2|68116.5|68096.5|104
1705343700000|2024-01-15 18:35:00|68121.5|68101.5|68118.4|68098.4|68122.3|68102.3|68118.3|68098.3|84
1705344000000|2024-01-15 18:40:00|68118.6|68098.6|68117.8|68097.8|68118.7|68098.7|68117.7|68097.7|49
1705344300000|2024-01-15 18:45:00|68117.9|68097.9|68117.7|68097.7|68119|68099|68117.7|68097.7|27
1705344600000|2024-01-15 18:50:00|68117.9|68097.9|68116.6|68096.6|68117.9|68097.9|68115|68095|87
1705344900000|2024-01-15 18:55:00|68115.5|68095.5|68100.5|68080.5|68117.1|68097.1|68100.5|68080.5|190
1705345200000|2024-01-15 19:00:00|68100.4|68080.4|68107|68087|68107.1|68087.1|68095.4|68075.4|248
1705345500000|2024-01-15 19:05:00|68107.2|68087.2|68108.5|68088.5|68109|68089|68104|68084|109
1705345800000|2024-01-15 19:10:00|68108.4|68088.4|68103.7|68083.7|68108.5|68088.5|68103.3|68083.3|152
1705346100000|2024-01-15 19:15:00|68103.8|68083.8|68098.3|68078.3|68105.7|68085.7|68098.2|68078.2|137
1705346400000|2024-01-15 19:20:00|68098.2|68078.2|68100.8|68080.8|68107.8|68087.8|68096.7|68076.7|152
1705346700000|2024-01-15 19:25:00|68100.9|68080.9|68100.3|68080.3|68103.8|68083.8|68099.5|68079.5|131
1705347000000|2024-01-15 19:30:00|68100.6|68080.6|68102.5|68082.5|68107.4|68087.4|68100.6|68080.6|107
1705347300000|2024-01-15 19:35:00|68102.6|68082.6|68102.2|68082.2|68102.7|68082.7|68102.1|68082.1|70
1705347600000|2024-01-15 19:40:00|68102.1|68082.1|68104.9|68084.9|68105.2|68085.2|68100.2|68080.2|120
1705347900000|2024-01-15 19:45:00|68104.8|68084.8|68102.6|68082.6|68104.8|68084.8|68102|68082|74
1705348200000|2024-01-15 19:50:00|68102.7|68082.7|68112|68092|68113.7|68093.7|68101.9|68081.9|132
1705348500000|2024-01-15 19:55:00|68112.3|68092.3|68106.7|68086.7|68118.7|68098.7|68103.9|68083.9|258
1705348800000|2024-01-15 20:00:00|68106.5|68086.5|68123.6|68103.6|68123.7|68103.7|68103|68083|238
1705349100000|2024-01-15 20:05:00|68123.7|68103.7|68123.4|68103.4|68126.4|68106.4|68122.4|68102.4|103
1705349400000|2024-01-15 20:10:00|68123.5|68103.5|68125.4|68105.4|68125.4|68105.4|68123.1|68103.1|68
1705349700000|2024-01-15 20:15:00|68125.2|68105.2|68127.6|68107.6|68127.7|68107.7|68123.5|68103.5|86
1705350000000|2024-01-15 20:20:00|68127.7|68107.7|68123.6|68103.6|68127.7|68107.7|68123.4|68103.4|70
1705350300000|2024-01-15 20:25:00|68123.5|68103.5|68120.3|68100.3|68124.5|68104.5|68119.7|68099.7|120
1705350600000|2024-01-15 20:30:00|68120.2|68100.2|68122.9|68102.9|68126.4|68106.4|68119.7|68099.7|126
1705350900000|2024-01-15 20:35:00|68123|68103|68122.4|68102.4|68124.3|68104.3|68118.5|68098.5|214
1705351200000|2024-01-15 20:40:00|68122.5|68102.5|68118.4|68098.4|68124.1|68104.1|68118.1|68098.1|225
1705351500000|2024-01-15 20:45:00|68118.3|68098.3|68118.6|68098.6|68119.9|68099.9|68114.5|68094.5|147
1705351800000|2024-01-15 20:50:00|68118.8|68098.8|68124.5|68104.5|68125.8|68105.8|68112.5|68092.5|186
1705352100000|2024-01-15 20:55:00|68124.6|68104.6|68118.7|68098.7|68124.7|68104.7|68118.6|68098.6|152
1705352400000|2024-01-15 21:00:00|68118.5|68098.5|68122.2|68102.2|68123.1|68103.1|68118.3|68098.3|155
1705352700000|2024-01-15 21:05:00|68121.9|68101.9|68125.7|68105.7|68126.2|68106.2|68121.6|68101.6|70
1705353000000|2024-01-15 21:10:00|68125.3|68105.3|68124.8|68104.8|68127.7|68107.7|68124.8|68104.8|67
1705353300000|2024-01-15 21:15:00|68124.7|68104.7|68129|68109|68131.1|68111.1|68124|68104|81
1705353600000|2024-01-15 21:20:00|68128.9|68108.9|68124.3|68104.3|68129|68109|68120.2|68100.2|139
1705353900000|2024-01-15 21:25:00|68124.4|68104.4|68125.4|68105.4|68135.8|68115.8|68124.3|68104.3|153
1705354200000|2024-01-15 21:30:00|68122.1|68102.1|68118.9|68098.9|68127.3|68107.3|68117|68097|182
1705354500000|2024-01-15 21:35:00|68119.1|68099.1|68118.3|68098.3|68122.3|68102.3|68118.2|68098.2|136
1705354800000|2024-01-15 21:40:00|68118.5|68098.5|68122.7|68102.7|68123.8|68103.8|68117.8|68097.8|82
1705355100000|2024-01-15 21:45:00|68122.8|68102.8|68120|68100|68122.8|68102.8|68119.3|68099.3|142
1705355400000|2024-01-15 21:50:00|68120.1|68100.1|68123.3|68103.3|68124.3|68104.3|68119.9|68099.9|98
1705355700000|2024-01-15 21:55:00|68123.4|68103.4|68150.4|68076.1|68150.5|68105|68119.8|68075|87
1705356000000|2024-01-15 22:00:00|68155.2|68075.3|68131.5|68111.5|68156.5|68113.5|68130.4|68071.8|58
1705356300000|2024-01-15 22:05:00|68131|68111|68160|68088.9|68162.1|68115.4|68126.5|68088.8|131
1705356600000|2024-01-15 22:10:00|68135.8|68093.3|68157.2|68091.4|68158.1|68117.2|68135.5|68089.1|193
1705356900000|2024-01-15 22:15:00|68157|68091.1|68155.8|68085.9|68157.7|68092.3|68153.1|68084.9|173
1705357200000|2024-01-15 22:20:00|68155.7|68086|68124|68104|68156|68104.6|68122.9|68082.7|155
1705357500000|2024-01-15 22:25:00|68124.1|68104.1|68123.6|68103.6|68125.3|68105.3|68123.5|68103.5|97
1705357800000|2024-01-15 22:30:00|68124.1|68104.1|68122.3|68102.3|68124.5|68104.5|68119.4|68099.4|197
1705358100000|2024-01-15 22:35:00|68122.1|68102.1|68148.9|68085.8|68151.3|68104.1|68121.2|68083.6|253
1705358400000|2024-01-15 22:40:00|68148.8|68085.7|68123.7|68103.7|68150|68107.6|68123.6|68085.3|167
1705358700000|2024-01-15 22:45:00|68123.3|68103.3|68123.6|68103.6|68125|68105|68121.8|68101.8|155
1705359000000|2024-01-15 22:50:00|68123.7|68103.7|68127|68107|68128.7|68108.7|68123.7|68103.7|162
1705359300000|2024-01-15 22:55:00|68126.9|68106.9|68123.7|68103.7|68128.2|68108.2|68122.7|68102.7|241
1705359600000|2024-01-15 23:00:00|68124.1|68104.1|68137.5|68117.5|68139.4|68119.4|68118.6|68098.6|254
1705359900000|2024-01-15 23:05:00|68137.4|68117.4|68132.9|68112.9|68140.5|68120.5|68131.3|68111.3|127
1705360200000|2024-01-15 23:10:00|68132.8|68112.8|68136.6|68116.6|68140.3|68120.3|68130.6|68110.6|256
1705360500000|2024-01-15 23:15:00|68136.4|68116.4|68135.9|68115.9|68141.2|68121.2|68132.7|68112.7|228
1705360800000|2024-01-15 23:20:00|68135.5|68115.5|68137.4|68117.4|68137.7|68117.7|68132.7|68112.7|165
1705361100000|2024-01-15 23:25:00|68137.6|68117.6|68150|68130|68151|68131|68137|68117|200
1705361400000|2024-01-15 23:30:00|68149.9|68129.9|68153|68133|68153.1|68133.1|68144.4|68124.4|241
1705361700000|2024-01-15 23:35:00|68152.8|68132.8|68155|68135|68156.8|68136.8|68147.4|68127.4|277
1705362000000|2024-01-15 23:40:00|68155.1|68135.1|68154.1|68134.1|68155.2|68135.2|68150.4|68130.4|271
1705362300000|2024-01-15 23:45:00|68154.2|68134.2|68154|68134|68157.2|68137.2|68152.6|68132.6|225
1705362600000|2024-01-15 23:50:00|68154.1|68134.1|68159.2|68139.2|68159.8|68139.8|68150.5|68130.5|252
1705362900000|2024-01-15 23:55:00|68159|68139|68162|68142|68163.1|68143.1|68158.2|68138.2|214
1705363200000|2024-01-16 00:00:00|68161.9|68141.9|68165|68145|68169.7|68149.7|68154.8|68134.8|416
1705363500000|2024-01-16 00:05:00|68165.1|68145.1|68162.3|68142.3|68165.9|68145.9|68155.6|68135.6|349
1705363800000|2024-01-16 00:10:00|68162.2|68142.2|68167.9|68147.9|68168.1|68148.1|68159.2|68139.2|326
1705364100000|2024-01-16 00:15:00|68168|68148|68170.5|68150.5|68171.4|68151.4|68164.9|68144.9|280
1705364400000|2024-01-16 00:20:00|68170.8|68150.8|68185.1|68165.1|68187.4|68167.4|68170.7|68150.7|329
1705364700000|2024-01-16 00:25:00|68185.4|68165.4|68199.4|68179.4|68202.2|68182.2|68183.6|68163.6|396
1705365000000|2024-01-16 00:30:00|68199.2|68179.2|68210.7|68190.7|68211.3|68191.3|68195.1|68175.1|350
1705365300000|2024-01-16 00:35:00|68210.6|68190.6|68230.6|68210.6|68234|68214|68209.6|68189.6|369
1705365600000|2024-01-16 00:40:00|68230.7|68210.7|68242.7|68222.7|68253.1|68233.1|68230.3|68210.3|497
1705365900000|2024-01-16 00:45:00|68243|68223|68255.5|68235.5|68259.7|68239.7|68242.5|68222.5|394
1705366200000|2024-01-16 00:50:00|68255.4|68235.4|68288|68268|68294.2|68274.2|68255.3|68235.3|534
1705366500000|2024-01-16 00:55:00|68288.7|68268.7|68309.3|68289.3|68312.7|68292.7|68285.1|68265.1|631
1705366800000|2024-01-16 01:00:00|68309.7|68289.7|68324.7|68304.7|68325.6|68305.6|68287.5|68267.5|642
1705367100000|2024-01-16 01:05:00|68324.8|68304.8|68334.1|68314.1|68334.1|68314.1|68308.6|68288.6|671
1705367400000|2024-01-16 01:10:00|68334.5|68314.5|68310.2|68290.2|68335.4|68315.4|68306.4|68286.4|530
1705367700000|2024-01-16 01:15:00|68310.3|68290.3|68322.3|68302.3|68323.5|68303.5|68305.2|68285.2|536
1705368000000|2024-01-16 01:20:00|68322.4|68302.4|68298.4|68278.4|68326.2|68306.2|68296.1|68276.1|515
1705368300000|2024-01-16 01:25:00|68298.3|68278.3|68288.3|68268.3|68302.1|68282.1|68288.1|68268.1|497
1705368600000|2024-01-16 01:30:00|68288.5|68268.5|68268.4|68248.4|68292|68272|68267.8|68247.8|532
1705368900000|2024-01-16 01:35:00|68268.3|68248.3|68251.1|68231.1|68273.9|68253.9|68250.5|68230.5|508
1705369200000|2024-01-16 01:40:00|68251.2|68231.2|68243.8|68223.8|68251.9|68231.9|68235.7|68215.7|491
1705369500000|2024-01-16 01:45:00|68243.7|68223.7|68247.6|68227.6|68249.3|68229.3|68234.6|68214.6|491
1705369800000|2024-01-16 01:50:00|68247.5|68227.5|68251.1|68231.1|68254.6|68234.6|68244.8|68224.8|416
1705370100000|2024-01-16 01:55:00|68250.7|68230.7|68260.1|68240.1|68266.4|68246.4|68250.4|68230.4|323
1705370400000|2024-01-16 02:00:00|68260.2|68240.2|68293.4|68273.4|68293.6|68273.6|68260.1|68240.1|439
1705370700000|2024-01-16 02:05:00|68293.3|68273.3|68279.8|68259.8|68294.6|68274.6|68269.4|68249.4|418
1705371000000|2024-01-16 02:10:00|68279.7|68259.7|68267.9|68247.9|68279.7|68259.7|68262.8|68242.8|388
1705371300000|2024-01-16 02:15:00|68267.8|68247.8|68277.8|68257.8|68279.9|68259.9|68267.7|68247.7|346
1705371600000|2024-01-16 02:20:00|68277.7|68257.7|68280.2|68260.2|68282.6|68262.6|68273.4|68253.4|369
1705371900000|2024-01-16 02:25:00|68280.3|68260.3|68275.5|68255.5|68286.3|68266.3|68267.5|68247.5|433
1705372200000|2024-01-16 02:30:00|68275.1|68255.1|68284.7|68264.7|68287.7|68267.7|68266.9|68246.9|427
1705372500000|2024-01-16 02:35:00|68284.8|68264.8|68276.2|68256.2|68288.9|68268.9|68269.9|68249.9|399
1705372800000|2024-01-16 02:40:00|68276|68256|68279.3|68259.3|68283|68263|68272.3|68252.3|355
1705373100000|2024-01-16 02:45:00|68279.5|68259.5|68282|68262|68290.1|68270.1|68277.8|68257.8|363
1705373400000|2024-01-16 02:50:00|68282.1|68262.1|68295.2|68275.2|68298.2|68278.2|68282.1|68262.1|363
1705373700000|2024-01-16 02:55:00|68295.1|68275.1|68283.6|68263.6|68295.2|68275.2|68280.1|68260.1|331
1705374000000|2024-01-16 03:00:00|68283.4|68263.4|68282.9|68262.9|68290.6|68270.6|68279.7|68259.7|405
1705374300000|2024-01-16 03:05:00|68283|68263|68276.6|68256.6|68284.9|68264.9|68274.3|68254.3|343
1705374600000|2024-01-16 03:10:00|68276.5|68256.5|68295.6|68275.6|68296.1|68276.1|68274.5|68254.5|302
1705374900000|2024-01-16 03:15:00|68295.7|68275.7|68294.6|68274.6|68296.6|68276.6|68290.8|68270.8|321
1705375200000|2024-01-16 03:20:00|68294.9|68274.9|68307.1|68287.1|68307.4|68287.4|68294.7|68274.7|305
1705375500000|2024-01-16 03:25:00|68307.2|68287.2|68309.8|68289.8|68313.4|68293.4|68305.2|68285.2|343
1705375800000|2024-01-16 03:30:00|68309.7|68289.7|68323.8|68303.8|68331.6|68311.6|68309.7|68289.7|428
1705376100000|2024-01-16 03:35:00|68322.8|68302.8|68322.7|68302.7|68331.4|68311.4|68319.9|68299.9|404
1705376400000|2024-01-16 03:40:00|68322.6|68302.6|68320.8|68300.8|68325.9|68305.9|68314.6|68294.6|359
1705376700000|2024-01-16 03:45:00|68321.4|68301.4|68316.7|68296.7|68321.5|68301.5|68312.3|68292.3|328
1705377000000|2024-01-16 03:50:00|68316.9|68296.9|68314.7|68294.7|68318.4|68298.4|68312.4|68292.4|328
1705377300000|2024-01-16 03:55:00|68315.1|68295.1|68316.8|68296.8|68322|68302|68310.3|68290.3|313
1705377600000|2024-01-16 04:00:00|68317.3|68297.3|68318.9|68298.9|68323.3|68303.3|68316.3|68296.3|274
1705377900000|2024-01-16 04:05:00|68318.8|68298.8|68320.9|68300.9|68322.5|68302.5|68313.6|68293.6|281
1705378200000|2024-01-16 04:10:00|68321|68301|68312.9|68292.9|68322|68302|68310.8|68290.8|245
1705378500000|2024-01-16 04:15:00|68313.1|68293.1|68312.5|68292.5|68314.3|68294.3|68310.2|68290.2|284
1705378800000|2024-01-16 04:20:00|68312.6|68292.6|68319.1|68299.1|68323.1|68303.1|68312.5|68292.5|314
1705379100000|2024-01-16 04:25:00|68319|68299|68324.5|68304.5|68326.7|68306.7|68318.4|68298.4|262
1705379400000|2024-01-16 04:30:00|68324.6|68304.6|68326.6|68306.6|68330.7|68310.7|68323.4|68303.4|266
1705379700000|2024-01-16 04:35:00|68325.7|68305.7|68326.4|68306.4|68330.3|68310.3|68322.5|68302.5|286
1705380000000|2024-01-16 04:40:00|68326.5|68306.5|68330.1|68310.1|68331.5|68311.5|68324.1|68304.1|269
1705380300000|2024-01-16 04:45:00|68330|68310|68345.4|68325.4|68348.2|68328.2|68330|68310|363
1705380600000|2024-01-16 04:50:00|68345.5|68325.5|68343.9|68323.9|68349.3|68329.3|68340.1|68320.1|282
1705380900000|2024-01-16 04:55:00|68343.8|68323.8|68327.3|68307.3|68352.6|68332.6|68325.9|68305.9|335
1705381200000|2024-01-16 05:00:00|68326.7|68306.7|68340|68320|68342.9|68322.9|68320.9|68300.9|436
1705381500000|2024-01-16 05:05:00|68340.1|68320.1|68330.8|68310.8|68343.6|68323.6|68330.3|68310.3|339
1705381800000|2024-01-16 05:10:00|68330.9|68310.9|68334.5|68314.5|68340.2|68320.2|68330.7|68310.7|327
1705382100000|2024-01-16 05:15:00|68334.8|68314.8|68327.5|68307.5|68339.7|68319.7|68327.5|68307.5|248
1705382400000|2024-01-16 05:20:00|68327.6|68307.6|68338.4|68318.4|68340.8|68320.8|68324|68304|327
1705382700000|2024-01-16 05:25:00|68338.5|68318.5|68332.8|68312.8|68339.3|68319.3|68329.8|68309.8|288
1705383000000|2024-01-16 05:30:00|68332.3|68312.3|68347.6|68327.6|68350.4|68330.4|68332.3|68312.3|377
1705383300000|2024-01-16 05:35:00|68347.7|68327.7|68350.3|68330.3|68351|68331|68342.5|68322.5|344
1705383600000|2024-01-16 05:40:00|68350.7|68330.7|68357.3|68337.3|68363.4|68343.4|68350.6|68330.6|342
1705383900000|2024-01-16 05:45:00|68356.9|68336.9|68349.7|68329.7|68360.6|68340.6|68346.6|68326.6|390
1705384200000|2024-01-16 05:50:00|68349.9|68329.9|68356.3|68336.3|68361.1|68341.1|68349.9|68329.9|357
1705384500000|2024-01-16 05:55:00|68356.4|68336.4|68346.8|68326.8|68359.7|68339.7|68346.6|68326.6|449
1705384800000|2024-01-16 06:00:00|68349|68329|68359.5|68339.5|68363.2|68343.2|68349|68329|424
1705385100000|2024-01-16 06:05:00|68359.7|68339.7|68349.6|68329.6|68364.4|68344.4|68349.6|68329.6|348
1705385400000|2024-01-16 06:10:00|68349.8|68329.8|68341.4|68321.4|68359.4|68339.4|68338.1|68318.1|421
1705385700000|2024-01-16 06:15:00|68341.3|68321.3|68346.1|68326.1|68347|68327|68328.7|68308.7|463
1705386000000|2024-01-16 06:20:00|68345.3|68325.3|68344.2|68324.2|68357.3|68337.3|68342.4|68322.4|452
1705386300000|2024-01-16 06:25:00|68344.1|68324.1|68329.4|68309.4|68344.1|68324.1|68329.2|68309.2|396
1705386600000|2024-01-16 06:30:00|68330.3|68310.3|68315.5|68295.5|68335.4|68315.4|68315.5|68295.5|448
1705386900000|2024-01-16 06:35:00|68315.6|68295.6|68314.4|68294.4|68320.5|68300.5|68311.2|68291.2|430
1705387200000|2024-01-16 06:40:00|68314.3|68294.3|68329.6|68309.6|68330.6|68310.6|68309.9|68289.9|358
1705387500000|2024-01-16 06:45:00|68329.3|68309.3|68335.7|68315.7|68339|68319|68327.6|68307.6|365
1705387800000|2024-01-16 06:50:00|68335.6|68315.6|68333.1|68313.1|68335.6|68315.6|68313.3|68293.3|482
1705388100000|2024-01-16 06:55:00|68332.5|68312.5|68325.4|68305.4|68337|68317|68319|68299|410
1705388400000|2024-01-16 07:00:00|68325.7|68305.7|68314.7|68294.7|68345|68325|68305.1|68285.1|670
1705388700000|2024-01-16 07:05:00|68314.8|68294.8|68334.5|68314.5|68339.2|68319.2|68309.3|68289.3|557
1705389000000|2024-01-16 07:10:00|68334.4|68314.4|68363.3|68343.3|68367.5|68347.5|68334.4|68314.4|592
1705389300000|2024-01-16 07:15:00|68363|68343|68372.5|68352.5|68374.5|68354.5|68360|68340|531
1705389600000|2024-01-16 07:20:00|68372.4|68352.4|68361.2|68341.2|68382.4|68362.4|68358.5|68338.5|559
1705389900000|2024-01-16 07:25:00|68361|68341|68359.8|68339.8|68369.5|68349.5|68353.3|68333.3|497
1705390200000|2024-01-16 07:30:00|68359.9|68339.9|68339.1|68319.1|68360.2|68340.2|68325.5|68305.5|502
1705390500000|2024-01-16 07:35:00|68339.8|68319.8|68314.3|68294.3|68341.3|68321.3|68307.8|68287.8|497
1705390800000|2024-01-16 07:40:00|68314.4|68294.4|68296.5|68276.5|68322.1|68302.1|68292.7|68272.7|518
1705391100000|2024-01-16 07:45:00|68295.8|68275.8|68301.3|68281.3|68312.3|68292.3|68292.2|68272.2|464
1705391400000|2024-01-16 07:50:00|68301.4|68281.4|68289.9|68269.9|68301.5|68281.5|68276.5|68256.5|553
1705391700000|2024-01-16 07:55:00|68289.8|68269.8|68329.1|68309.1|68333.1|68313.1|68287.9|68267.9|526
1705392000000|2024-01-16 08:00:00|68330.3|68310.3|68367.4|68347.4|68377.1|68357.1|68330.3|68310.3|770
1705392300000|2024-01-16 08:05:00|68364.5|68344.5|68366.3|68346.3|68370.2|68350.2|68339.2|68319.2|767
1705392600000|2024-01-16 08:10:00|68366.5|68346.5|68362.4|68342.4|68377.4|68357.4|68359.4|68339.4|753
1705392900000|2024-01-16 08:15:00|68363.7|68343.7|68366.3|68346.3|68374.5|68354.5|68342.1|68322.1|734
1705393200000|2024-01-16 08:20:00|68366.8|68346.8|68332.4|68312.4|68368.4|68348.4|68298.2|68278.2|840
1705393500000|2024-01-16 08:25:00|68332|68312|68370.4|68350.4|68372.4|68352.4|68320.9|68300.9|713
1705393800000|2024-01-16 08:30:00|68371.6|68351.6|68431.1|68411.1|68438.6|68418.6|68357.4|68337.4|839
1705394100000|2024-01-16 08:35:00|68430.6|68410.6|68443.3|68423.3|68481.3|68461.3|68424.5|68404.5|837
1705394400000|2024-01-16 08:40:00|68442.6|68422.6|68435.7|68415.7|68460.4|68440.4|68430.5|68410.5|822
1705394700000|2024-01-16 08:45:00|68435.8|68415.8|68417.8|68397.8|68441.8|68421.8|68412.6|68392.6|694
1705395000000|2024-01-16 08:50:00|68416.4|68396.4|68424.3|68404.3|68436.8|68416.8|68401.6|68381.6|765
1705395300000|2024-01-16 08:55:00|68425.1|68405.1|68415.1|68395.1|68440.6|68420.6|68412.8|68392.8|764
1705395600000|2024-01-16 09:00:00|68425.8|68405.8|68467.5|68447.5|68472.3|68452.3|68419.6|68399.6|845
1705395900000|2024-01-16 09:05:00|68468|68448|68475.5|68455.5|68498.5|68478.5|68467|68447|817
1705396200000|2024-01-16 09:10:00|68475.9|68455.9|68478.7|68458.7|68490.6|68470.6|68466.7|68446.7|710
1705396500000|2024-01-16 09:15:00|68478.3|68458.3|68476.5|68456.5|68496.2|68476.2|68468.3|68448.3|681
1705396800000|2024-01-16 09:20:00|68476.4|68456.4|68463.6|68443.6|68480.4|68460.4|68456.1|68436.1|629
1705397100000|2024-01-16 09:25:00|68463.8|68443.8|68463.5|68443.5|68476.4|68456.4|68461.5|68441.5|532
1705397400000|2024-01-16 09:30:00|68464.2|68444.2|68469.1|68449.1|68471.4|68451.4|68453.8|68433.8|640
1705397700000|2024-01-16 09:35:00|68470.2|68450.2|68498|68478|68504.1|68484.1|68470|68450|644
1705398000000|2024-01-16 09:40:00|68500.1|68480.1|68519.5|68499.5|68537.5|68517.5|68500.1|68480.1|683
1705398300000|2024-01-16 09:45:00|68519.4|68499.4|68528|68508|68532.2|68512.2|68502.9|68482.9|656
1705398600000|2024-01-16 09:50:00|68528.2|68508.2|68516.7|68496.7|68539.4|68519.4|68516.1|68496.1|626
1705398900000|2024-01-16 09:55:00|68516.8|68496.8|68525.5|68505.5|68528.5|68508.5|68509.8|68489.8|509
1705399200000|2024-01-16 10:00:00|68525.3|68505.3|68528|68508|68545.1|68525.1|68507.4|68487.4|741
1705399500000|2024-01-16 10:05:00|68527.9|68507.9|68520.8|68500.8|68527.9|68507.9|68516.9|68496.9|612
1705399800000|2024-01-16 10:10:00|68521.2|68501.2|68516.8|68496.8|68523.4|68503.4|68504.2|68484.2|630
1705400100000|2024-01-16 10:15:00|68516.9|68496.9|68527.1|68507.1|68535.6|68515.6|68508.7|68488.7|585
1705400400000|2024-01-16 10:20:00|68527.6|68507.6|68527|68507|68531.5|68511.5|68507.3|68487.3|499
1705400700000|2024-01-16 10:25:00|68526.8|68506.8|68531.5|68511.5|68532.5|68512.5|68516.8|68496.8|519
1705401000000|2024-01-16 10:30:00|68529.7|68509.7|68529.5|68509.5|68532.7|68512.7|68519.6|68499.6|511
1705401300000|2024-01-16 10:35:00|68529.4|68509.4|68530.2|68510.2|68534.5|68514.5|68523.2|68503.2|536
1705401600000|2024-01-16 10:40:00|68529.9|68509.9|68538.1|68518.1|68556.1|68536.1|68529.9|68509.9|565
1705401900000|2024-01-16 10:45:00|68537.8|68517.8|68539.1|68519.1|68548.8|68528.8|68534.1|68514.1|553
1705402200000|2024-01-16 10:50:00|68539|68519|68550.7|68530.7|68556|68536|68537.6|68517.6|480
1705402500000|2024-01-16 10:55:00|68550.5|68530.5|68550.4|68530.4|68561.7|68541.7|68543.1|68523.1|558
1705402800000|2024-01-16 11:00:00|68550.5|68530.5|68574.6|68554.6|68576|68556|68533.7|68513.7|630
1705403100000|2024-01-16 11:05:00|68575.7|68555.7|68576.8|68556.8|68585.2|68565.2|68565.3|68545.3|539
1705403400000|2024-01-16 11:10:00|68576.7|68556.7|68584.2|68564.2|68596.2|68576.2|68573.9|68553.9|527
1705403700000|2024-01-16 11:15:00|68584.1|68564.1|68547.6|68527.6|68584.2|68564.2|68547.6|68527.6|583
1705404000000|2024-01-16 11:20:00|68546.8|68526.8|68535.2|68515.2|68554.8|68534.8|68535.2|68515.2|569
1705404300000|2024-01-16 11:25:00|68535.6|68515.6|68508.7|68488.7|68543.8|68523.8|68508.7|68488.7|574
1705404600000|2024-01-16 11:30:00|68508.8|68488.8|68500.5|68480.5|68514.2|68494.2|68495.1|68475.1|625
1705404900000|2024-01-16 11:35:00|68500.6|68480.6|68471.6|68451.6|68500.6|68480.6|68468.7|68448.7|528
1705405200000|2024-01-16 11:40:00|68471.7|68451.7|68479.1|68459.1|68488.5|68468.5|68467.7|68447.7|493
1705405500000|2024-01-16 11:45:00|68479.2|68459.2|68487.5|68467.5|68496.9|68476.9|68467.8|68447.8|561
1705405800000|2024-01-16 11:50:00|68487.6|68467.6|68484.5|68464.5|68493.3|68473.3|68471.5|68451.5|578
1705406100000|2024-01-16 11:55:00|68484.4|68464.4|68481.3|68461.3|68489.3|68469.3|68477.1|68457.1|644
1705406400000|2024-01-16 12:00:00|68480.9|68460.9|68491.1|68471.1|68491.9|68471.9|68474.8|68454.8|547
1705406700000|2024-01-16 12:05:00|68491|68471|68499.7|68479.7|68511.5|68491.5|68489.7|68469.7|564
1705407000000|2024-01-16 12:10:00|68499.6|68479.6|68505.4|68485.4|68511.5|68491.5|68486.6|68466.6|575
1705407300000|2024-01-16 12:15:00|68505.8|68485.8|68492.9|68472.9|68508.8|68488.8|68481.6|68461.6|591
1705407600000|2024-01-16 12:20:00|68492.6|68472.6|68499.2|68479.2|68505.3|68485.3|68491.6|68471.6|496
1705407900000|2024-01-16 12:25:00|68499.1|68479.1|68492.9|68472.9|68504.4|68484.4|68487.1|68467.1|529
1705408200000|2024-01-16 12:30:00|68493|68473|68488.1|68468.1|68495.3|68475.3|68477.6|68457.6|528
1705408500000|2024-01-16 12:35:00|68488|68468|68503.3|68483.3|68505.3|68485.3|68486.8|68466.8|517
1705408800000|2024-01-16 12:40:00|68503.4|68483.4|68523.9|68503.9|68532.1|68512.1|68499.6|68479.6|535
1705409100000|2024-01-16 12:45:00|68524.3|68504.3|68514|68494|68528.4|68508.4|68512|68492|545
1705409400000|2024-01-16 12:50:00|68514.1|68494.1|68517.9|68497.9|68522.7|68502.7|68510.8|68490.8|511
1705409700000|2024-01-16 12:55:00|68517.3|68497.3|68519.7|68499.7|68526.4|68506.4|68515.5|68495.5|656
1705410000000|2024-01-16 13:00:00|68519.6|68499.6|68537.3|68517.3|68539|68519|68506.7|68486.7|678
1705410300000|2024-01-16 13:05:00|68537.2|68517.2|68551.6|68531.6|68551.8|68531.8|68526.7|68506.7|593
1705410600000|2024-01-16 13:10:00|68551.7|68531.7|68573.9|68553.9|68591.1|68571.1|68542.9|68522.9|660
1705410900000|2024-01-16 13:15:00|68571.3|68551.3|68570.6|68550.6|68591.1|68571.1|68558|68538|651
1705411200000|2024-01-16 13:20:00|68568.1|68548.1|68592.2|68572.2|68592.7|68572.7|68560.9|68540.9|763
1705411500000|2024-01-16 13:25:00|68591.9|68571.9|68577.4|68557.4|68592.6|68572.6|68570.4|68550.4|588
1705411800000|2024-01-16 13:30:00|68574.9|68554.9|68502.3|68482.3|68574.9|68554.9|68467.5|68447.5|1049
1705412100000|2024-01-16 13:35:00|68503.2|68483.2|68481.5|68461.5|68523|68503|68474.5|68454.5|922
1705412400000|2024-01-16 13:40:00|68481.4|68461.4|68479.3|68459.3|68491.1|68471.1|68447.4|68427.4|946
1705412700000|2024-01-16 13:45:00|68474.4|68454.4|68562.1|68542.1|68568.5|68548.5|68473.1|68453.1|894
1705413000000|2024-01-16 13:50:00|68562.4|68542.4|68590.8|68570.8|68596.8|68576.8|68539.5|68519.5|863
1705413300000|2024-01-16 13:55:00|68592|68572|68597.6|68577.6|68613.1|68593.1|68571.3|68551.3|800
1705413600000|2024-01-16 14:00:00|68597.7|68577.7|68583.8|68563.8|68616|68596|68577.6|68557.6|903
1705413900000|2024-01-16 14:05:00|68584|68564|68545|68525|68596.8|68576.8|68543.5|68523.5|830
1705414200000|2024-01-16 14:10:00|68547.9|68527.9|68549.3|68529.3|68560.7|68540.7|68533.4|68513.4|852
1705414500000|2024-01-16 14:15:00|68550.7|68530.7|68554.9|68534.9|68575.4|68555.4|68544.7|68524.7|764
1705414800000|2024-01-16 14:20:00|68555.2|68535.2|68505.2|68485.2|68555.9|68535.9|68502.6|68482.6|788
1705415100000|2024-01-16 14:25:00|68503|68483|68530.6|68510.6|68535.4|68515.4|68502|68482|764
1705415400000|2024-01-16 14:30:00|68531|68511|68557.9|68537.9|68575.5|68555.5|68512.7|68492.7|948
1705415700000|2024-01-16 14:35:00|68557.8|68537.8|68575|68555|68594|68574|68556.4|68536.4|855
1705416000000|2024-01-16 14:40:00|68575.2|68555.2|68597|68577|68598.3|68578.3|68562.6|68542.6|760
1705416300000|2024-01-16 14:45:00|68597.4|68577.4|68612.5|68592.5|68612.8|68592.8|68586.6|68566.6|769
1705416600000|2024-01-16 14:50:00|68612.4|68592.4|68608.8|68588.8|68643.9|68623.9|68607.3|68587.3|848
1705416900000|2024-01-16 14:55:00|68608.9|68588.9|68606.7|68586.7|68617.1|68597.1|68593.5|68573.5|773
1705417200000|2024-01-16 15:00:00|68605.8|68585.8|68613.1|68593.1|68613.5|68593.5|68583.2|68563.2|766
1705417500000|2024-01-16 15:05:00|68612.8|68592.8|68619.3|68599.3|68649.4|68629.4|68601.7|68581.7|801
1705417800000|2024-01-16 15:10:00|68619.6|68599.6|68594.2|68574.2|68620.3|68600.3|68586.8|68566.8|827
1705418100000|2024-01-16 15:15:00|68594.3|68574.3|68558.9|68538.9|68598.1|68578.1|68555.9|68535.9|719
1705418400000|2024-01-16 15:20:00|68559.2|68539.2|68532.8|68512.8|68566|68546|68529.3|68509.3|708
1705418700000|2024-01-16 15:25:00|68532|68512|68527.7|68507.7|68532|68512|68510|68490|702
1705419000000|2024-01-16 15:30:00|68527.9|68507.9|68548.3|68528.3|68552.7|68532.7|68523.5|68503.5|713
1705419300000|2024-01-16 15:35:00|68548.5|68528.5|68536.6|68516.6|68571.6|68551.6|68534.2|68514.2|756
1705419600000|2024-01-16 15:40:00|68536.7|68516.7|68514.5|68494.5|68542.2|68522.2|68509.8|68489.8|751
1705419900000|2024-01-16 15:45:00|68514.9|68494.9|68523.1|68503.1|68533.1|68513.1|68507.9|68487.9|705
1705420200000|2024-01-16 15:50:00|68522.3|68502.3|68536.7|68516.7|68549|68529|68518.6|68498.6|701
1705420500000|2024-01-16 15:55:00|68536.4|68516.4|68518.6|68498.6|68543.7|68523.7|68501.8|68481.8|748
1705420800000|2024-01-16 16:00:00|68518.2|68498.2|68606.5|68586.5|68670.8|68650.8|68510.8|68490.8|1132
1705421100000|2024-01-16 16:05:00|68604.9|68584.9|68592.8|68572.8|68612.9|68592.9|68555.3|68535.3|1044
1705421400000|2024-01-16 16:10:00|68591.6|68571.6|68551.9|68531.9|68619.2|68599.2|68543.8|68523.8|1014
1705421700000|2024-01-16 16:15:00|68551.8|68531.8|68516.3|68496.3|68569.4|68549.4|68490.9|68470.9|1023
1705422000000|2024-01-16 16:20:00|68517.1|68497.1|68467.2|68447.2|68517.1|68497.1|68466.5|68446.5|973
1705422300000|2024-01-16 16:25:00|68467.1|68447.1|68505.4|68485.4|68509.6|68489.6|68467.1|68447.1|886
1705422600000|2024-01-16 16:30:00|68505.8|68485.8|68486.5|68466.5|68513.1|68493.1|68476.3|68456.3|869
1705422900000|2024-01-16 16:35:00|68486.6|68466.6|68560.4|68540.4|68569.9|68549.9|68486.6|68466.6|861
1705423200000|2024-01-16 16:40:00|68560.9|68540.9|68552.4|68532.4|68576.6|68556.6|68545.7|68525.7|750
1705423500000|2024-01-16 16:45:00|68551|68531|68541.9|68521.9|68561.9|68541.9|68538.9|68518.9|635
1705423800000|2024-01-16 16:50:00|68541.8|68521.8|68560.9|68540.9|68562.8|68542.8|68522.7|68502.7|627
1705424100000|2024-01-16 16:55:00|68562.5|68542.5|68554.1|68534.1|68572.4|68552.4|68554|68534|716
1705424400000|2024-01-16 17:00:00|68553.1|68533.1|68591.5|68571.5|68594.7|68574.7|68541.6|68521.6|705
1705424700000|2024-01-16 17:05:00|68591.1|68571.1|68624.2|68604.2|68639.2|68619.2|68591.1|68571.1|785
1705425000000|2024-01-16 17:10:00|68625.2|68605.2|68646.2|68626.2|68646.2|68626.2|68616.1|68596.1|695
1705425300000|2024-01-16 17:15:00|68646.6|68626.6|68629.8|68609.8|68656.3|68636.3|68612.5|68592.5|687
1705425600000|2024-01-16 17:20:00|68630|68610|68631.1|68611.1|68636.6|68616.6|68606.8|68586.8|672
1705425900000|2024-01-16 17:25:00|68631.6|68611.6|68648.2|68628.2|68656.5|68636.5|68624.5|68604.5|711
1705426200000|2024-01-16 17:30:00|68648.4|68628.4|68641.3|68621.3|68650.9|68630.9|68637.5|68617.5|602
1705426500000|2024-01-16 17:35:00|68641.2|68621.2|68611.6|68591.6|68641.2|68621.2|68598.5|68578.5|652
1705426800000|2024-01-16 17:40:00|68611.5|68591.5|68628.3|68608.3|68628.4|68608.4|68606.9|68586.9|564
1705427100000|2024-01-16 17:45:00|68629.2|68609.2|68647|68627|68650.3|68630.3|68627.2|68607.2|521
1705427400000|2024-01-16 17:50:00|68647.4|68627.4|68649.9|68629.9|68653.3|68633.3|68636.8|68616.8|465
1705427700000|2024-01-16 17:55:00|68649.8|68629.8|68665.1|68645.1|68665.6|68645.6|68645.9|68625.9|549
1705428000000|2024-01-16 18:00:00|68664.9|68644.9|68648.3|68628.3|68665.6|68645.6|68647.8|68627.8|607
1705428300000|2024-01-16 18:05:00|68649.1|68629.1|68643.1|68623.1|68657|68637|68642.4|68622.4|547
1705428600000|2024-01-16 18:10:00|68642.7|68622.7|68638.6|68618.6|68653|68633|68637.9|68617.9|463
1705428900000|2024-01-16 18:15:00|68638.7|68618.7|68620.6|68600.6|68639.6|68619.6|68606.1|68586.1|565
1705429200000|2024-01-16 18:20:00|68620.5|68600.5|68625.7|68605.7|68639.4|68619.4|68618|68598|551
1705429500000|2024-01-16 18:25:00|68626.6|68606.6|68600.2|68580.2|68634.5|68614.5|68600.2|68580.2|494
1705429800000|2024-01-16 18:30:00|68600.1|68580.1|68591.4|68571.4|68601|68581|68575.9|68555.9|467
1705430100000|2024-01-16 18:35:00|68591.3|68571.3|68604.5|68584.5|68605.7|68585.7|68587.1|68567.1|504
1705430400000|2024-01-16 18:40:00|68604.8|68584.8|68625.6|68605.6|68628.3|68608.3|68599.5|68579.5|547
1705430700000|2024-01-16 18:45:00|68625.7|68605.7|68622.3|68602.3|68638.8|68618.8|68621.7|68601.7|477
1705431000000|2024-01-16 18:50:00|68622.2|68602.2|68631.5|68611.5|68640.1|68620.1|68619.9|68599.9|477
1705431300000|2024-01-16 18:55:00|68631.3|68611.3|68618.5|68598.5|68635.5|68615.5|68607.7|68587.7|484
1705431600000|2024-01-16 19:00:00|68618.3|68598.3|68624.8|68604.8|68632.4|68612.4|68611.3|68591.3|512
1705431900000|2024-01-16 19:05:00|68624.7|68604.7|68624.8|68604.8|68630.5|68610.5|68603.4|68583.4|506
1705432200000|2024-01-16 19:10:00|68624.4|68604.4|68621.8|68601.8|68629.4|68609.4|68614.7|68594.7|495
1705432500000|2024-01-16 19:15:00|68622.5|68602.5|68631.7|68611.7|68632.3|68612.3|68619.9|68599.9|482
1705432800000|2024-01-16 19:20:00|68630.2|68610.2|68612.9|68592.9|68630.4|68610.4|68612.1|68592.1|410
1705433100000|2024-01-16 19:25:00|68612.8|68592.8|68630.3|68610.3|68633.7|68613.7|68611.4|68591.4|429
1705433400000|2024-01-16 19:30:00|68630.4|68610.4|68617.7|68597.7|68635.6|68615.6|68617.2|68597.2|437
1705433700000|2024-01-16 19:35:00|68617.8|68597.8|68625.7|68605.7|68626.4|68606.4|68613.5|68593.5|402
1705434000000|2024-01-16 19:40:00|68625.5|68605.5|68620.9|68600.9|68633.6|68613.6|68620.5|68600.5|396
1705434300000|2024-01-16 19:45:00|68620.8|68600.8|68604.7|68584.7|68623.6|68603.6|68604.1|68584.1|452
1705434600000|2024-01-16 19:50:00|68604.9|68584.9|68601.5|68581.5|68607.9|68587.9|68594.6|68574.6|429
1705434900000|2024-01-16 19:55:00|68601.4|68581.4|68601.3|68581.3|68604.3|68584.3|68593.2|68573.2|458
1705435200000|2024-01-16 20:00:00|68600.9|68580.9|68602.6|68582.6|68603|68583|68592.5|68572.5|453
1705435500000|2024-01-16 20:05:00|68602.7|68582.7|68598.4|68578.4|68609.9|68589.9|68593.5|68573.5|484
1705435800000|2024-01-16 20:10:00|68597.8|68577.8|68598.2|68578.2|68599.2|68579.2|68587.9|68567.9|445
1705436100000|2024-01-16 20:15:00|68597.6|68577.6|68599.3|68579.3|68607.5|68587.5|68595|68575|431
1705436400000|2024-01-16 20:20:00|68599.2|68579.2|68615|68595|68615.1|68595.1|68598.7|68578.7|462
1705436700000|2024-01-16 20:25:00|68615.1|68595.1|68618|68598|68618.1|68598.1|68611.7|68591.7|449
1705437000000|2024-01-16 20:30:00|68618.1|68598.1|68622.1|68602.1|68624.4|68604.4|68613.3|68593.3|445
1705437300000|2024-01-16 20:35:00|68621.8|68601.8|68617.5|68597.5|68622.9|68602.9|68614.2|68594.2|399
1705437600000|2024-01-16 20:40:00|68619.8|68599.8|68619.9|68599.9|68624.9|68604.9|68618|68598|453
1705437900000|2024-01-16 20:45:00|68619.7|68599.7|68618.9|68598.9|68623.9|68603.9|68614.5|68594.5|423
1705438200000|2024-01-16 20:50:00|68623.9|68603.9|68619.7|68599.7|68623.9|68603.9|68615|68595|456
1705438500000|2024-01-16 20:55:00|68619.5|68599.5|68617.4|68597.4|68620.1|68600.1|68610.6|68590.6|480
1705438800000|2024-01-16 21:00:00|68615.8|68595.8|68602.2|68582.2|68618.8|68598.8|68599.7|68579.7|377
1705439100000|2024-01-16 21:05:00|68601.9|68581.9|68603.4|68583.4|68604.6|68584.6|68599.3|68579.3|242
1705439400000|2024-01-16 21:10:00|68603.5|68583.5|68600.4|68580.4|68603.7|68583.7|68598.3|68578.3|256
1705439700000|2024-01-16 21:15:00|68600.3|68580.3|68591.1|68571.1|68600.4|68580.4|68588.8|68568.8|335
1705440000000|2024-01-16 21:20:00|68591.2|68571.2|68593|68573|68593.5|68573.5|68590|68570|264
1705440300000|2024-01-16 21:25:00|68593.1|68573.1|68583|68563|68595.3|68575.3|68581.2|68561.2|340
1705440600000|2024-01-16 21:30:00|68582.9|68562.9|68586.4|68566.4|68588.7|68568.7|68582.7|68562.7|257
1705440900000|2024-01-16 21:35:00|68586.5|68566.5|68600.5|68580.5|68600.8|68580.8|68586.4|68566.4|250
1705441200000|2024-01-16 21:40:00|68599.6|68579.6|68589.3|68569.3|68602.3|68582.3|68588.1|68568.1|443
1705441500000|2024-01-16 21:45:00|68588.6|68568.6|68589.4|68569.4|68592.4|68572.4|68585.4|68565.4|660
1705441800000|2024-01-16 21:50:00|68588.8|68568.8|68588.2|68568.2|68591.2|68571.2|68586.3|68566.3|360
1705442100000|2024-01-16 21:55:00|68588.3|68568.3|68591.4|68571.4|68591.9|68571.9|68586.6|68566.6|412
1705442400000|2024-01-16 22:00:00|68591.7|68571.7|68594.1|68574.1|68597.2|68577.2|68591|68571|16
1705442700000|2024-01-16 22:05:00|68620.8|68552.5|68636.9|68544.9|68637.7|68558|68619|68544.6|86
1705443000000|2024-01-16 22:10:00|68636.7|68544.7|68641.2|68555|68658.5|68559.5|68629.4|68537.1|328
1705443300000|2024-01-16 22:15:00|68639.9|68554.5|68631.4|68542.4|68644.2|68558.7|68613.6|68533.4|383
1705443600000|2024-01-16 22:20:00|68630.7|68543.4|68612.6|68547.7|68637.3|68551|68610.7|68535.8|214
1705443900000|2024-01-16 22:25:00|68612.5|68547.6|68582.9|68562.9|68615.2|68568.8|68582.8|68547.3|100
1705444200000|2024-01-16 22:30:00|68583|68563|68591|68571|68611.8|68571.1|68581.2|68546.6|156
1705444500000|2024-01-16 22:35:00|68589.5|68569.5|68587.3|68567.3|68623.2|68574.9|68584|68536.8|170
1705444800000|2024-01-16 22:40:00|68585.4|68565.4|68577.9|68557.9|68587.8|68567.8|68575.9|68555.9|222
1705445100000|2024-01-16 22:45:00|68578|68558|68572.3|68552.3|68582.4|68562.4|68566.6|68546.6|264
1705445400000|2024-01-16 22:50:00|68572.1|68552.1|68598.5|68520.1|68601.5|68553.5|68566.3|68519.9|336
1705445700000|2024-01-16 22:55:00|68598.4|68520.2|68609.6|68510.6|68613.9|68521.4|68592|68510.3|296
1705446000000|2024-01-16 23:00:00|68611.4|68519.5|68567.1|68547.1|68622.2|68556.1|68565.2|68516.9|283
1705446300000|2024-01-16 23:05:00|68567|68547|68574.5|68554.5|68578.9|68558.9|68567|68547|101
1705446600000|2024-01-16 23:10:00|68574.7|68554.7|68577.7|68557.7|68578.3|68558.3|68571.4|68551.4|110
1705446900000|2024-01-16 23:15:00|68577.6|68557.6|68579.7|68559.7|68580.3|68560.3|68577.6|68557.6|75
1705447200000|2024-01-16 23:20:00|68579.5|68559.5|68579.5|68559.5|68580|68560|68578.8|68558.8|114
1705447500000|2024-01-16 23:25:00|68579.4|68559.4|68579|68559|68579.9|68559.9|68579|68559|92
1705447800000|2024-01-16 23:30:00|68578.7|68558.7|68576.7|68556.7|68583.2|68563.2|68576.1|68556.1|135
1705448100000|2024-01-16 23:35:00|68576.5|68556.5|68583.2|68563.2|68583.5|68563.5|68573.3|68553.3|201
1705448400000|2024-01-16 23:40:00|68583.3|68563.3|68586|68566|68586.4|68566.4|68583.2|68563.2|210
1705448700000|2024-01-16 23:45:00|68585.2|68565.2|68580|68560|68586.8|68566.8|68578.8|68558.8|245
1705449000000|2024-01-16 23:50:00|68579.2|68559.2|68573.7|68553.7|68579.9|68559.9|68572.7|68552.7|261
1705449300000|2024-01-16 23:55:00|68573.5|68553.5|68571.1|68551.1|68573.7|68553.7|68570.9|68550.9|173
1705449600000|2024-01-17 00:00:00|68571.3|68551.3|68583.5|68563.5|68584.3|68564.3|68570|68550|324
1705449900000|2024-01-17 00:05:00|68583.2|68563.2|68583.1|68563.1|68586.9|68566.9|68576.3|68556.3|355
1705450200000|2024-01-17 00:10:00|68582.8|68562.8|68592.6|68572.6|68593.5|68573.5|68579.5|68559.5|302
1705450500000|2024-01-17 00:15:00|68592.7|68572.7|68604.2|68584.2|68609.9|68589.9|68591.3|68571.3|374
1705450800000|2024-01-17 00:20:00|68604.3|68584.3|68607.7|68587.7|68609.2|68589.2|68597.6|68577.6|282
1705451100000|2024-01-17 00:25:00|68607.6|68587.6|68594.8|68574.8|68609.3|68589.3|68594.8|68574.8|258
1705451400000|2024-01-17 00:30:00|68594.4|68574.4|68588.4|68568.4|68594.6|68574.6|68580.3|68560.3|302
1705451700000|2024-01-17 00:35:00|68588.3|68568.3|68582.9|68562.9|68589.4|68569.4|68579.5|68559.5|259
1705452000000|2024-01-17 00:40:00|68582.8|68562.8|68587.7|68567.7|68592.3|68572.3|68582.8|68562.8|334
1705452300000|2024-01-17 00:45:00|68587.5|68567.5|68582.9|68562.9|68589.8|68569.8|68579.3|68559.3|297
1705452600000|2024-01-17 00:50:00|68582.5|68562.5|68586.7|68566.7|68588.9|68568.9|68575.9|68555.9|351
1705452900000|2024-01-17 00:55:00|68588.5|68568.5|68572.7|68552.7|68592.5|68572.5|68563.9|68543.9|439
1705453200000|2024-01-17 01:00:00|68572.5|68552.5|68585.2|68565.2|68591.8|68571.8|68568.7|68548.7|443
1705453500000|2024-01-17 01:05:00|68585.1|68565.1|68584.4|68564.4|68589.9|68569.9|68578|68558|364
1705453800000|2024-01-17 01:10:00|68584.1|68564.1|68571.4|68551.4|68586.2|68566.2|68571.4|68551.4|409
1705454100000|2024-01-17 01:15:00|68571.2|68551.2|68549.9|68529.9|68571.3|68551.3|68548.9|68528.9|508
1705454400000|2024-01-17 01:20:00|68549.8|68529.8|68557.5|68537.5|68563.8|68543.8|68547.7|68527.7|415
1705454700000|2024-01-17 01:25:00|68557.3|68537.3|68579.7|68559.7|68584|68564|68556.9|68536.9|380
1705455000000|2024-01-17 01:30:00|68579.6|68559.6|68588.6|68568.6|68591.5|68571.5|68576.9|68556.9|435
1705455300000|2024-01-17 01:35:00|68588.2|68568.2|68594.1|68574.1|68599.9|68579.9|68584.5|68564.5|364
1705455600000|2024-01-17 01:40:00|68593.3|68573.3|68589.8|68569.8|68596.2|68576.2|68583|68563|469
1705455900000|2024-01-17 01:45:00|68589.5|68569.5|68590.9|68570.9|68602.9|68582.9|68588.1|68568.1|370
1705456200000|2024-01-17 01:50:00|68591.1|68571.1|68580.1|68560.1|68591.2|68571.2|68577.9|68557.9|384
1705456500000|2024-01-17 01:55:00|68580|68560|68580.1|68560.1|68587.5|68567.5|68578.3|68558.3|343
1705456800000|2024-01-17 02:00:00|68578.6|68558.6|68565.2|68545.2|68583.3|68563.3|68563.9|68543.9|418
1705457100000|2024-01-17 02:05:00|68565.7|68545.7|68553.8|68533.8|68568.5|68548.5|68534.1|68514.1|429
1705457400000|2024-01-17 02:10:00|68553.7|68533.7|68558.8|68538.8|68559|68539|68550.1|68530.1|393
1705457700000|2024-01-17 02:15:00|68558.9|68538.9|68570|68550|68570|68550|68550.9|68530.9|339
1705458000000|2024-01-17 02:20:00|68570.2|68550.2|68582.3|68562.3|68585.5|68565.5|68570.2|68550.2|399
1705458300000|2024-01-17 02:25:00|68582.2|68562.2|68582.2|68562.2|68592.3|68572.3|68582|68562|286
1705458600000|2024-01-17 02:30:00|68582.3|68562.3|68591.1|68571.1|68594.2|68574.2|68579.5|68559.5|325
1705458900000|2024-01-17 02:35:00|68591.3|68571.3|68597.7|68577.7|68598.2|68578.2|68591.2|68571.2|314
1705459200000|2024-01-17 02:40:00|68597.6|68577.6|68591.4|68571.4|68600.8|68580.8|68590.4|68570.4|323
1705459500000|2024-01-17 02:45:00|68591.3|68571.3|68591|68571|68595.2|68575.2|68587.2|68567.2|354
1705459800000|2024-01-17 02:50:00|68591.2|68571.2|68591.5|68571.5|68597.3|68577.3|68585.8|68565.8|312
1705460100000|2024-01-17 02:55:00|68591.4|68571.4|68594.8|68574.8|68594.9|68574.9|68586.1|68566.1|350
1705460400000|2024-01-17 03:00:00|68594.7|68574.7|68600|68580|68601.2|68581.2|68594.5|68574.5|345
1705460700000|2024-01-17 03:05:00|68599.9|68579.9|68600.8|68580.8|68601.2|68581.2|68595|68575|282
1705461000000|2024-01-17 03:10:00|68602.5|68582.5|68603|68583|68604|68584|68598.3|68578.3|297
1705461300000|2024-01-17 03:15:00|68603.3|68583.3|68634.9|68614.9|68635.3|68615.3|68603.2|68583.2|426
1705461600000|2024-01-17 03:20:00|68634.8|68614.8|68629|68609|68636.4|68616.4|68626.9|68606.9|415
1705461900000|2024-01-17 03:25:00|68628.9|68608.9|68646.2|68626.2|68647.8|68627.8|68627.2|68607.2|389
1705462200000|2024-01-17 03:30:00|68646.7|68626.7|68639.7|68619.7|68648.6|68628.6|68635.4|68615.4|355
1705462500000|2024-01-17 03:35:00|68643.1|68623.1|68645|68625|68651.4|68631.4|68642|68622|326
1705462800000|2024-01-17 03:40:00|68645.1|68625.1|68654.1|68634.1|68654.9|68634.9|68645.1|68625.1|371
1705463100000|2024-01-17 03:45:00|68653.9|68633.9|68651.8|68631.8|68653.9|68633.9|68649|68629|285
1705463400000|2024-01-17 03:50:00|68651.9|68631.9|68652|68632|68655.6|68635.6|68646.2|68626.2|312
1705463700000|2024-01-17 03:55:00|68651.9|68631.9|68649|68629|68652.1|68632.1|68645.3|68625.3|283
1705464000000|2024-01-17 04:00:00|68648.9|68628.9|68657.6|68637.6|68658.1|68638.1|68646.6|68626.6|323
1705464300000|2024-01-17 04:05:00|68657.7|68637.7|68645.3|68625.3|68657.9|68637.9|68645.2|68625.2|291
1705464600000|2024-01-17 04:10:00|68645.2|68625.2|68641.4|68621.4|68648.5|68628.5|68640.9|68620.9|264
1705464900000|2024-01-17 04:15:00|68641.3|68621.3|68640.3|68620.3|68642.1|68622.1|68635.7|68615.7|227
1705465200000|2024-01-17 04:20:00|68640.2|68620.2|68646.3|68626.3|68650.6|68630.6|68636.8|68616.8|266
1705465500000|2024-01-17 04:25:00|68645.7|68625.7|68645.4|68625.4|68651.3|68631.3|68644.1|68624.1|312
1705465800000|2024-01-17 04:30:00|68645.2|68625.2|68644.1|68624.1|68648.9|68628.9|68643.2|68623.2|222
1705466100000|2024-01-17 04:35:00|68644.3|68624.3|68639|68619|68644.3|68624.3|68636.9|68616.9|314
1705466400000|2024-01-17 04:40:00|68639.2|68619.2|68635.5|68615.5|68640.9|68620.9|68635.4|68615.4|269
1705466700000|2024-01-17 04:45:00|68635.4|68615.4|68625.9|68605.9|68636.1|68616.1|68618.8|68598.8|329
1705467000000|2024-01-17 04:50:00|68625.8|68605.8|68626.3|68606.3|68632.6|68612.6|68622.3|68602.3|253
1705467300000|2024-01-17 04:55:00|68626.5|68606.5|68618.5|68598.5|68635.7|68615.7|68617.9|68597.9|344
1705467600000|2024-01-17 05:00:00|68619.1|68599.1|68631.2|68611.2|68631.2|68611.2|68610.7|68590.7|401
1705467900000|2024-01-17 05:05:00|68631.4|68611.4|68645.6|68625.6|68651|68631|68631.3|68611.3|398
1705468200000|2024-01-17 05:10:00|68644.9|68624.9|68654.9|68634.9|68655.5|68635.5|68644.7|68624.7|410
1705468500000|2024-01-17 05:15:00|68654.4|68634.4|68658|68638|68670.2|68650.2|68654.1|68634.1|411
1705468800000|2024-01-17 05:20:00|68658.1|68638.1|68657.7|68637.7|68664.2|68644.2|68652.3|68632.3|311
1705469100000|2024-01-17 05:25:00|68657.9|68637.9|68660.8|68640.8|68664.8|68644.8|68654.8|68634.8|290
1705469400000|2024-01-17 05:30:00|68660.9|68640.9|68660|68640|68666.7|68646.7|68658.3|68638.3|385
1705469700000|2024-01-17 05:35:00|68659.7|68639.7|68673.6|68653.6|68675|68655|68656.8|68636.8|409
1705470000000|2024-01-17 05:40:00|68673.3|68653.3|68674|68654|68674.8|68654.8|68665|68645|360
1705470300000|2024-01-17 05:45:00|68674.2|68654.2|68672.2|68652.2|68683.3|68663.3|68668.7|68648.7|448
1705470600000|2024-01-17 05:50:00|68672.1|68652.1|68671.4|68651.4|68676.6|68656.6|68664.4|68644.4|423
1705470900000|2024-01-17 05:55:00|68671.6|68651.6|68658.3|68638.3|68671.6|68651.6|68657.8|68637.8|494
1705471200000|2024-01-17 06:00:00|68658.2|68638.2|68676.8|68656.8|68678.1|68658.1|68657.5|68637.5|422
1705471500000|2024-01-17 06:05:00|68676.9|68656.9|68699.9|68679.9|68701.2|68681.2|68672.5|68652.5|515
1705471800000|2024-01-17 06:10:00|68699.8|68679.8|68703.8|68683.8|68712|68692|68693.9|68673.9|509
1705472100000|2024-01-17 06:15:00|68703.3|68683.3|68704.7|68684.7|68710.1|68690.1|68698.9|68678.9|458
1705472400000|2024-01-17 06:20:00|68704.2|68684.2|68702.6|68682.6|68711.5|68691.5|68697.6|68677.6|405
1705472700000|2024-01-17 06:25:00|68702.5|68682.5|68712.3|68692.3|68713.3|68693.3|68700.3|68680.3|389
1705473000000|2024-01-17 06:30:00|68712.4|68692.4|68708.8|68688.8|68716.8|68696.8|68705.9|68685.9|416
1705473300000|2024-01-17 06:35:00|68709.1|68689.1|68711.1|68691.1|68715.3|68695.3|68703.3|68683.3|416
1705473600000|2024-01-17 06:40:00|68711.2|68691.2|68688.1|68668.1|68713.7|68693.7|68678.7|68658.7|552
1705473900000|2024-01-17 06:45:00|68688|68668|68674.2|68654.2|68690.3|68670.3|68671|68651|457
1705474200000|2024-01-17 06:50:00|68674.7|68654.7|68673|68653|68675.7|68655.7|68661.2|68641.2|370
1705474500000|2024-01-17 06:55:00|68675.2|68655.2|68670.4|68650.4|68675.3|68655.3|68659.4|68639.4|482
1705474800000|2024-01-17 07:00:00|68672.4|68652.4|68668|68648|68672.4|68652.4|68639.9|68619.9|817
1705475100000|2024-01-17 07:05:00|68667.4|68647.4|68664.9|68644.9|68677.4|68657.4|68650.1|68630.1|624
1705475400000|2024-01-17 07:10:00|68664.5|68644.5|68652|68632|68690.1|68670.1|68651.9|68631.9|677
1705475700000|2024-01-17 07:15:00|68651.9|68631.9|68623.1|68603.1|68659.4|68639.4|68615.7|68595.7|654
1705476000000|2024-01-17 07:20:00|68623.3|68603.3|68606.6|68586.6|68629.6|68609.6|68600.3|68580.3|635
1705476300000|2024-01-17 07:25:00|68606.7|68586.7|68628.4|68608.4|68636.1|68616.1|68604.6|68584.6|543
1705476600000|2024-01-17 07:30:00|68628.9|68608.9|68624.8|68604.8|68642.9|68622.9|68618.5|68598.5|615
1705476900000|2024-01-17 07:35:00|68624.4|68604.4|68636.7|68616.7|68694.2|68674.2|68618.9|68598.9|781
1705477200000|2024-01-17 07:40:00|68637.8|68617.8|68609.3|68589.3|68648|68628|68606|68586|700
1705477500000|2024-01-17 07:45:00|68609.2|68589.2|68635.6|68615.6|68638.5|68618.5|68598.9|68578.9|643
1705477800000|2024-01-17 07:50:00|68635.7|68615.7|68613.4|68593.4|68637.4|68617.4|68604.3|68584.3|652
1705478100000|2024-01-17 07:55:00|68613.3|68593.3|68621.4|68601.4|68630.8|68610.8|68599.2|68579.2|641
1705478400000|2024-01-17 08:00:00|68622|68602|68593.6|68573.6|68622.1|68602.1|68570|68550|784
1705478700000|2024-01-17 08:05:00|68593|68573|68589|68569|68603.4|68583.4|68566|68546|743
1705479000000|2024-01-17 08:10:00|68589.8|68569.8|68568.9|68548.9|68603.6|68583.6|68558|68538|808
1705479300000|2024-01-17 08:15:00|68569.2|68549.2|68587.1|68567.1|68587.8|68567.8|68565.2|68545.2|747
1705479600000|2024-01-17 08:20:00|68587.6|68567.6|68576.1|68556.1|68594.3|68574.3|68557.8|68537.8|739
1705479900000|2024-01-17 08:25:00|68577|68557|68564.4|68544.4|68580.7|68560.7|68550.8|68530.8|676
1705480200000|2024-01-17 08:30:00|68564.3|68544.3|68582.4|68562.4|68593.8|68573.8|68560.4|68540.4|730
1705480500000|2024-01-17 08:35:00|68582.3|68562.3|68589.5|68569.5|68591|68571|68570.9|68550.9|662
1705480800000|2024-01-17 08:40:00|68587.7|68567.7|68611.8|68591.8|68617.6|68597.6|68586.5|68566.5|673
1705481100000|2024-01-17 08:45:00|68610.7|68590.7|68630.5|68610.5|68644.7|68624.7|68605.9|68585.9|609
1705481400000|2024-01-17 08:50:00|68631.3|68611.3|68637.6|68617.6|68641.4|68621.4|68624.7|68604.7|577
1705481700000|2024-01-17 08:55:00|68637.7|68617.7|68645.1|68625.1|68647.9|68627.9|68625.4|68605.4|582
1705482000000|2024-01-17 09:00:00|68644.9|68624.9|68655.5|68635.5|68664.1|68644.1|68644.4|68624.4|668
1705482300000|2024-01-17 09:05:00|68655.3|68635.3|68638.9|68618.9|68656.4|68636.4|68625.1|68605.1|696
1705482600000|2024-01-17 09:10:00|68638.7|68618.7|68647.4|68627.4|68653.6|68633.6|68626.1|68606.1|654
1705482900000|2024-01-17 09:15:00|68646.9|68626.9|68653.2|68633.2|68653.2|68633.2|68629.7|68609.7|624
1705483200000|2024-01-17 09:20:00|68653.1|68633.1|68653.2|68633.2|68665|68645|68651.1|68631.1|665
1705483500000|2024-01-17 09:25:00|68654.7|68634.7|68670.2|68650.2|68680.9|68660.9|68650.8|68630.8|680
1705483800000|2024-01-17 09:30:00|68670.1|68650.1|68631.2|68611.2|68670.4|68650.4|68630.9|68610.9|593
1705484100000|2024-01-17 09:35:00|68631.3|68611.3|68631|68611|68642.7|68622.7|68615.4|68595.4|690
1705484400000|2024-01-17 09:40:00|68631.1|68611.1|68602.6|68582.6|68638.3|68618.3|68601|68581|628
1705484700000|2024-01-17 09:45:00|68603|68583|68598|68578|68610.5|68590.5|68586.5|68566.5|662
1705485000000|2024-01-17 09:50:00|68598.2|68578.2|68593.2|68573.2|68600.1|68580.1|68587.9|68567.9|565
1705485300000|2024-01-17 09:55:00|68592.5|68572.5|68581.3|68561.3|68595.8|68575.8|68569.1|68549.1|594
1705485600000|2024-01-17 10:00:00|68583.9|68563.9|68560.8|68540.8|68585.1|68565.1|68550.5|68530.5|691
1705485900000|2024-01-17 10:05:00|68560.6|68540.6|68546.8|68526.8|68563.2|68543.2|68543.8|68523.8|639
1705486200000|2024-01-17 10:10:00|68546.9|68526.9|68547.3|68527.3|68550.4|68530.4|68537.2|68517.2|518
1705486500000|2024-01-17 10:15:00|68547|68527|68570.4|68550.4|68580.6|68560.6|68543.1|68523.1|603
1705486800000|2024-01-17 10:20:00|68569.5|68549.5|68578.8|68558.8|68582.5|68562.5|68561.6|68541.6|589
1705487100000|2024-01-17 10:25:00|68578.7|68558.7|68599.6|68579.6|68602.5|68582.5|68575|68555|597
1705487400000|2024-01-17 10:30:00|68599.5|68579.5|68620.1|68600.1|68621.4|68601.4|68595.3|68575.3|607
1705487700000|2024-01-17 10:35:00|68620.2|68600.2|68638.9|68618.9|68642.2|68622.2|68616|68596|559
1705488000000|2024-01-17 10:40:00|68638.8|68618.8|68615|68595|68642.4|68622.4|68611.8|68591.8|586
1705488300000|2024-01-17 10:45:00|68615.3|68595.3|68615.5|68595.5|68625.8|68605.8|68605.8|68585.8|645
1705488600000|2024-01-17 10:50:00|68615.3|68595.3|68622.9|68602.9|68629.4|68609.4|68606.2|68586.2|676
1705488900000|2024-01-17 10:55:00|68623.1|68603.1|68613.1|68593.1|68623.3|68603.3|68598.5|68578.5|579
1705489200000|2024-01-17 11:00:00|68611.5|68591.5|68612.5|68592.5|68620.6|68600.6|68602.6|68582.6|541
1705489500000|2024-01-17 11:05:00|68612.4|68592.4|68605.7|68585.7|68624.3|68604.3|68598.6|68578.6|560
1705489800000|2024-01-17 11:10:00|68605.9|68585.9|68614|68594|68624.4|68604.4|68600.4|68580.4|582
1705490100000|2024-01-17 11:15:00|68614.2|68594.2|68616.9|68596.9|68621.2|68601.2|68574.7|68554.7|615
1705490400000|2024-01-17 11:20:00|68616.6|68596.6|68597.3|68577.3|68617.9|68597.9|68580.9|68560.9|581
1705490700000|2024-01-17 11:25:00|68597.2|68577.2|68591.2|68571.2|68600.6|68580.6|68583|68563|516
1705491000000|2024-01-17 11:30:00|68591.6|68571.6|68572.9|68552.9|68595.2|68575.2|68569.3|68549.3|552
1705491300000|2024-01-17 11:35:00|68572.6|68552.6|68577.2|68557.2|68586.1|68566.1|68568.2|68548.2|448
1705491600000|2024-01-17 11:40:00|68577.1|68557.1|68544.5|68524.5|68580.6|68560.6|68540|68520|497
1705491900000|2024-01-17 11:45:00|68544.7|68524.7|68561.6|68541.6|68566|68546|68540.2|68520.2|597
1705492200000|2024-01-17 11:50:00|68561.7|68541.7|68553.5|68533.5|68567.5|68547.5|68551.4|68531.4|541
1705492500000|2024-01-17 11:55:00|68552.9|68532.9|68568.9|68548.9|68568.9|68548.9|68551.1|68531.1|517
1705492800000|2024-01-17 12:00:00|68569|68549|68574.1|68554.1|68587.4|68567.4|68563.3|68543.3|516
1705493100000|2024-01-17 12:05:00|68574|68554|68576|68556|68581.1|68561.1|68568.7|68548.7|457
1705493400000|2024-01-17 12:10:00|68575.9|68555.9|68565.8|68545.8|68588.6|68568.6|68565.3|68545.3|477
1705493700000|2024-01-17 12:15:00|68565.7|68545.7|68568.6|68548.6|68577.6|68557.6|68559.8|68539.8|558
1705494000000|2024-01-17 12:20:00|68568.5|68548.5|68584.1|68564.1|68584.4|68564.4|68554|68534|609
1705494300000|2024-01-17 12:25:00|68584.2|68564.2|68602.4|68582.4|68609.2|68589.2|68580.4|68560.4|590
1705494600000|2024-01-17 12:30:00|68602|68582|68597.3|68577.3|68605.9|68585.9|68593.2|68573.2|517
1705494900000|2024-01-17 12:35:00|68598.8|68578.8|68609.8|68589.8|68610.6|68590.6|68582.2|68562.2|463
1705495200000|2024-01-17 12:40:00|68609.9|68589.9|68610.6|68590.6|68616.2|68596.2|68598.6|68578.6|539
1705495500000|2024-01-17 12:45:00|68610.4|68590.4|68621.8|68601.8|68628|68608|68610.4|68590.4|532
1705495800000|2024-01-17 12:50:00|68621.9|68601.9|68611.2|68591.2|68623.7|68603.7|68607.3|68587.3|518
1705496100000|2024-01-17 12:55:00|68611.3|68591.3|68599.1|68579.1|68611.6|68591.6|68588.9|68568.9|585
1705496400000|2024-01-17 13:00:00|68599|68579|68608.6|68588.6|68627.9|68607.9|68597.3|68577.3|711
1705496700000|2024-01-17 13:05:00|68608.3|68588.3|68585.7|68565.7|68610.3|68590.3|68583.2|68563.2|659
1705497000000|2024-01-17 13:10:00|68585.8|68565.8|68583.7|68563.7|68592.8|68572.8|68570.9|68550.9|602
1705497300000|2024-01-17 13:15:00|68582.5|68562.5|68606.4|68586.4|68608.2|68588.2|68581.3|68561.3|647
1705497600000|2024-01-17 13:20:00|68607.5|68587.5|68637.4|68617.4|68641|68621|68606.4|68586.4|769
1705497900000|2024-01-17 13:25:00|68636.4|68616.4|68619.9|68599.9|68654.3|68634.3|68612.4|68592.4|688
1705498200000|2024-01-17 13:30:00|68641.1|68577.9|68681|68661|68743|68723|68641.1|68577.9|1062
1705498500000|2024-01-17 13:35:00|68681.8|68661.8|68655.6|68635.6|68700.2|68680.2|68643|68623|1014
1705498800000|2024-01-17 13:40:00|68654.6|68634.6|68692.6|68672.6|68693.3|68673.3|68643.5|68623.5|947
1705499100000|2024-01-17 13:45:00|68693.1|68673.1|68677.5|68657.5|68715.6|68695.6|68669.9|68649.9|874
1705499400000|2024-01-17 13:50:00|68677.6|68657.6|68650.5|68630.5|68681|68661|68640.4|68620.4|849
1705499700000|2024-01-17 13:55:00|68650.1|68630.1|68658.6|68638.6|68678.6|68658.6|68648.7|68628.7|851
1705500000000|2024-01-17 14:00:00|68659|68639|68660.5|68640.5|68679|68659|68650.7|68630.7|872
1705500300000|2024-01-17 14:05:00|68660.8|68640.8|68668.6|68648.6|68680.2|68660.2|68659.3|68639.3|756
1705500600000|2024-01-17 14:10:00|68668.8|68648.8|68640.1|68620.1|68673.5|68653.5|68640.1|68620.1|754
1705500900000|2024-01-17 14:15:00|68638.7|68618.7|68649.7|68629.7|68661.1|68641.1|68620|68600|889
1705501200000|2024-01-17 14:20:00|68649.8|68629.8|68657.4|68637.4|68661.3|68641.3|68626.4|68606.4|780
1705501500000|2024-01-17 14:25:00|68657.3|68637.3|68656.6|68636.6|68666.5|68646.5|68634.9|68614.9|679
1705501800000|2024-01-17 14:30:00|68657.2|68637.2|68679.4|68659.4|68681.8|68661.8|68633.6|68613.6|965
1705502100000|2024-01-17 14:35:00|68678.6|68658.6|68668|68648|68701.1|68681.1|68668|68648|834
1705502400000|2024-01-17 14:40:00|68666.9|68646.9|68700.4|68680.4|68707.6|68687.6|68663.7|68643.7|883
1705502700000|2024-01-17 14:45:00|68700.2|68680.2|68716.8|68696.8|68729.4|68709.4|68700.2|68680.2|783
1705503000000|2024-01-17 14:50:00|68716.3|68696.3|68725.1|68705.1|68728.5|68708.5|68705.4|68685.4|774
1705503300000|2024-01-17 14:55:00|68725.2|68705.2|68753.5|68733.5|68760|68740|68722.2|68702.2|789
1705503600000|2024-01-17 15:00:00|68753.6|68733.6|68683.2|68663.2|68768.3|68748.3|68673|68653|883
1705503900000|2024-01-17 15:05:00|68684.2|68664.2|68643|68623|68693.7|68673.7|68615.6|68595.6|890
1705504200000|2024-01-17 15:10:00|68643.8|68623.8|68652.3|68632.3|68653.1|68633.1|68626.3|68606.3|835
1705504500000|2024-01-17 15:15:00|68652.7|68632.7|68693.2|68673.2|68702.7|68682.7|68648.3|68628.3|833
1705504800000|2024-01-17 15:20:00|68692.6|68672.6|68702.8|68682.8|68726.7|68706.7|68692.5|68672.5|846
1705505100000|2024-01-17 15:25:00|68702.9|68682.9|68705.3|68685.3|68717.6|68697.6|68683.8|68663.8|862
1705505400000|2024-01-17 15:30:00|68705.7|68685.7|68711.5|68691.5|68719.9|68699.9|68688.8|68668.8|866
1705505700000|2024-01-17 15:35:00|68712.1|68692.1|68691|68671|68723.6|68703.6|68690.9|68670.9|764
1705506000000|2024-01-17 15:40:00|68690.5|68670.5|68719|68699|68722.7|68702.7|68658.8|68638.8|869
1705506300000|2024-01-17 15:45:00|68719.1|68699.1|68733|68713|68737.1|68717.1|68696.5|68676.5|793
1705506600000|2024-01-17 15:50:00|68731.7|68711.7|68776.7|68756.7|68782.9|68762.9|68724.2|68704.2|795
1705506900000|2024-01-17 15:55:00|68775.2|68755.2|68747.7|68727.7|68780|68760|68743.3|68723.3|775
1705507200000|2024-01-17 16:00:00|68747.3|68727.3|68687.6|68667.6|68748.8|68728.8|68687.5|68667.5|791
1705507500000|2024-01-17 16:05:00|68686.1|68666.1|68679.2|68659.2|68689.4|68669.4|68655.5|68635.5|720
1705507800000|2024-01-17 16:10:00|68680.3|68660.3|68701.3|68681.3|68708.8|68688.8|68678.7|68658.7|686
1705508100000|2024-01-17 16:15:00|68701.2|68681.2|68681.3|68661.3|68705.2|68685.2|68677.3|68657.3|677
1705508400000|2024-01-17 16:20:00|68681.5|68661.5|68709.2|68689.2|68713.8|68693.8|68679.5|68659.5|662
1705508700000|2024-01-17 16:25:00|68711.4|68691.4|68732.7|68712.7|68735.9|68715.9|68694.7|68674.7|657
1705509000000|2024-01-17 16:30:00|68732.6|68712.6|68750.9|68730.9|68765.8|68745.8|68723.5|68703.5|674
1705509300000|2024-01-17 16:35:00|68750.3|68730.3|68702.8|68682.8|68754|68734|68699.1|68679.1|714
1705509600000|2024-01-17 16:40:00|68702.9|68682.9|68684.3|68664.3|68709.8|68689.8|68678.2|68658.2|712
1705509900000|2024-01-17 16:45:00|68684.2|68664.2|68703.1|68683.1|68704.3|68684.3|68675.6|68655.6|689
1705510200000|2024-01-17 16:50:00|68702.9|68682.9|68716.8|68696.8|68724.4|68704.4|68700.4|68680.4|654
1705510500000|2024-01-17 16:55:00|68715.3|68695.3|68697.8|68677.8|68715.3|68695.3|68681.6|68661.6|605
1705510800000|2024-01-17 17:00:00|68697.7|68677.7|68675.3|68655.3|68697.7|68677.7|68659.1|68639.1|660
1705511100000|2024-01-17 17:05:00|68675.2|68655.2|68669.2|68649.2|68688.1|68668.1|68667.4|68647.4|578
1705511400000|2024-01-17 17:10:00|68669.3|68649.3|68661|68641|68682.6|68662.6|68656.3|68636.3|541
1705511700000|2024-01-17 17:15:00|68660.5|68640.5|68659.2|68639.2|68673.5|68653.5|68654.3|68634.3|584
1705512000000|2024-01-17 17:20:00|68659|68639|68667.7|68647.7|68668.2|68648.2|68653|68633|597
1705512300000|2024-01-17 17:25:00|68667.5|68647.5|68687|68667|68687.5|68667.5|68664.5|68644.5|534
1705512600000|2024-01-17 17:30:00|68687.4|68667.4|68677|68657|68700.8|68680.8|68671.4|68651.4|539
1705512900000|2024-01-17 17:35:00|68677.1|68657.1|68657.8|68637.8|68677.5|68657.5|68651.6|68631.6|567
1705513200000|2024-01-17 17:40:00|68658.4|68638.4|68666.8|68646.8|68673|68653|68652.7|68632.7|561
1705513500000|2024-01-17 17:45:00|68667.1|68647.1|68636|68616|68674.5|68654.5|68627|68607|585
1705513800000|2024-01-17 17:50:00|68635.5|68615.5|68627.3|68607.3|68637.9|68617.9|68619.5|68599.5|553
1705514100000|2024-01-17 17:55:00|68627.4|68607.4|68636.5|68616.5|68647.1|68627.1|68617.5|68597.5|597
1705514400000|2024-01-17 18:00:00|68634.9|68614.9|68645.9|68625.9|68663.7|68643.7|68634.3|68614.3|665
1705514700000|2024-01-17 18:05:00|68650.7|68630.7|68656.9|68636.9|68659.9|68639.9|68644.3|68624.3|601
1705515000000|2024-01-17 18:10:00|68657.6|68637.6|68665.4|68645.4|68667.7|68647.7|68638.8|68618.8|567
1705515300000|2024-01-17 18:15:00|68665.5|68645.5|68687.3|68667.3|68688|68668|68665.3|68645.3|600
1705515600000|2024-01-17 18:20:00|68687.6|68667.6|68691.1|68671.1|68702|68682|68687.2|68667.2|509
1705515900000|2024-01-17 18:25:00|68690.8|68670.8|68689.9|68669.9|68698|68678|68682.5|68662.5|523
1705516200000|2024-01-17 18:30:00|68690.1|68670.1|68694|68674|68697.3|68677.3|68679.3|68659.3|566
1705516500000|2024-01-17 18:35:00|68694.1|68674.1|68693.4|68673.4|68697.8|68677.8|68681.5|68661.5|530
1705516800000|2024-01-17 18:40:00|68693.5|68673.5|68673.4|68653.4|68703.7|68683.7|68671.5|68651.5|564
1705517100000|2024-01-17 18:45:00|68673.7|68653.7|68674.6|68654.6|68681.9|68661.9|68665.2|68645.2|560
1705517400000|2024-01-17 18:50:00|68674.7|68654.7|68664.6|68644.6|68688.5|68668.5|68660.8|68640.8|544
1705517700000|2024-01-17 18:55:00|68664.7|68644.7|68648.9|68628.9|68665.1|68645.1|68639.7|68619.7|519
1705518000000|2024-01-17 19:00:00|68649|68629|68633.8|68613.8|68649|68629|68626.4|68606.4|594
1705518300000|2024-01-17 19:05:00|68633.9|68613.9|68618.3|68598.3|68637.6|68617.6|68618|68598|567
1705518600000|2024-01-17 19:10:00|68618.2|68598.2|68620.1|68600.1|68628.1|68608.1|68612.3|68592.3|526
1705518900000|2024-01-17 19:15:00|68620|68600|68613.1|68593.1|68620.6|68600.6|68608.5|68588.5|423
1705519200000|2024-01-17 19:20:00|68613.2|68593.2|68598.4|68578.4|68613.7|68593.7|68596.5|68576.5|526
1705519500000|2024-01-17 19:25:00|68599.2|68579.2|68614.3|68594.3|68618.9|68598.9|68594.8|68574.8|566
1705519800000|2024-01-17 19:30:00|68614.2|68594.2|68606.7|68586.7|68618.5|68598.5|68605.1|68585.1|424
1705520100000|2024-01-17 19:35:00|68606.6|68586.6|68596.4|68576.4|68606.7|68586.7|68594.7|68574.7|491
1705520400000|2024-01-17 19:40:00|68596.3|68576.3|68580|68560|68601.1|68581.1|68573.9|68553.9|555
1705520700000|2024-01-17 19:45:00|68580.1|68560.1|68588.3|68568.3|68592|68572|68568|68548|579
1705521000000|2024-01-17 19:50:00|68589|68569|68586|68566|68590.1|68570.1|68572.9|68552.9|584
1705521300000|2024-01-17 19:55:00|68585.8|68565.8|68599|68579|68599.9|68579.9|68578.6|68558.6|569
1705521600000|2024-01-17 20:00:00|68599.2|68579.2|68599.5|68579.5|68603.6|68583.6|68596.4|68576.4|477
1705521900000|2024-01-17 20:05:00|68599.8|68579.8|68599.4|68579.4|68601.8|68581.8|68587.4|68567.4|451
1705522200000|2024-01-17 20:10:00|68599.3|68579.3|68611.5|68591.5|68614.6|68594.6|68596.5|68576.5|471
1705522500000|2024-01-17 20:15:00|68611.3|68591.3|68602.7|68582.7|68611.5|68591.5|68596.6|68576.6|478
1705522800000|2024-01-17 20:20:00|68602.5|68582.5|68613.2|68593.2|68620.6|68600.6|68600.9|68580.9|500
1705523100000|2024-01-17 20:25:00|68613.1|68593.1|68606.7|68586.7|68622.9|68602.9|68606.7|68586.7|487
1705523400000|2024-01-17 20:30:00|68606|68586|68602.6|68582.6|68606.5|68586.5|68596.1|68576.1|421
1705523700000|2024-01-17 20:35:00|68602.5|68582.5|68576.6|68556.6|68602.5|68582.5|68574.1|68554.1|492
1705524000000|2024-01-17 20:40:00|68576.4|68556.4|68573.8|68553.8|68578.2|68558.2|68570.4|68550.4|460
1705524300000|2024-01-17 20:45:00|68573.7|68553.7|68564.4|68544.4|68575.9|68555.9|68561.9|68541.9|380
1705524600000|2024-01-17 20:50:00|68564.6|68544.6|68551.7|68531.7|68565.2|68545.2|68549.6|68529.6|595
1705524900000|2024-01-17 20:55:00|68551.6|68531.6|68542.6|68522.6|68553.1|68533.1|68536.7|68516.7|592
1705525200000|2024-01-17 21:00:00|68542.8|68522.8|68540.9|68520.9|68544.4|68524.4|68530.3|68510.3|406
1705525500000|2024-01-17 21:05:00|68540.8|68520.8|68548.5|68528.5|68549|68529|68540.4|68520.4|290
1705525800000|2024-01-17 21:10:00|68548.4|68528.4|68542.8|68522.8|68549.7|68529.7|68542.4|68522.4|286
1705526100000|2024-01-17 21:15:00|68542.7|68522.7|68546|68526|68546.3|68526.3|68541.2|68521.2|242
1705526400000|2024-01-17 21:20:00|68545.9|68525.9|68546.1|68526.1|68547|68527|68544.1|68524.1|221
1705526700000|2024-01-17 21:25:00|68546|68526|68543.6|68523.6|68549.5|68529.5|68543.2|68523.2|299
1705527000000|2024-01-17 21:30:00|68543.7|68523.7|68542.6|68522.6|68547.4|68527.4|68541.5|68521.5|269
1705527300000|2024-01-17 21:35:00|68542.5|68522.5|68543.5|68523.5|68544.7|68524.7|68542.2|68522.2|335
1705527600000|2024-01-17 21:40:00|68543.6|68523.6|68546.9|68526.9|68549.7|68529.7|68543.1|68523.1|284
1705527900000|2024-01-17 21:45:00|68547.1|68527.1|68546.2|68526.2|68549.5|68529.5|68545.3|68525.3|407
1705528200000|2024-01-17 21:50:00|68546.1|68526.1|68547.2|68527.2|68547.3|68527.3|68542.1|68522.1|387
1705528500000|2024-01-17 21:55:00|68547.3|68527.3|68540.8|68520.8|68548.1|68528.1|68539.9|68519.9|441
1705528800000|2024-01-17 22:00:00|68541.8|68521.8|68544.4|68524.4|68547.5|68527.5|68541.8|68521.8|42
1705529100000|2024-01-17 22:05:00|68544.9|68524.9|68544.1|68524.1|68546.4|68526.4|68543|68523|89
1705529400000|2024-01-17 22:10:00|68544.2|68524.2|68546.2|68526.2|68547.7|68527.7|68544.2|68524.2|118
1705529700000|2024-01-17 22:15:00|68546.3|68526.3|68546.6|68526.6|68547.2|68527.2|68542.4|68522.4|89
1705530000000|2024-01-17 22:20:00|68546.5|68526.5|68542.1|68522.1|68549.9|68529.9|68541.6|68521.6|98
1705530300000|2024-01-17 22:25:00|68541.5|68521.5|68551.6|68531.6|68553.6|68533.6|68541.4|68521.4|82
1705530600000|2024-01-17 22:30:00|68552|68532|68560.1|68540.1|68580.8|68544.9|68551.3|68513.2|225
1705530900000|2024-01-17 22:35:00|68559.3|68539.3|68577.9|68512.2|68583.9|68539.3|68542.9|68503.6|276
1705531200000|2024-01-17 22:40:00|68578|68512.3|68561.6|68541.6|68578.2|68544.8|68560.1|68511.7|232
1705531500000|2024-01-17 22:45:00|68560.9|68540.9|68547.2|68527.2|68561.6|68541.6|68547.1|68527.1|326
1705531800000|2024-01-17 22:50:00|68547|68527|68544.9|68524.9|68547|68527|68537.4|68517.4|213
1705532100000|2024-01-17 22:55:00|68544.8|68524.8|68566.1|68506.1|68576|68530.2|68543.6|68501.2|451
1705532400000|2024-01-17 23:00:00|68563.4|68501.4|68543.5|68523.5|68563.4|68525.5|68534|68501.4|312
1705532700000|2024-01-17 23:05:00|68543.6|68523.6|68544.8|68524.8|68546.2|68526.2|68538.2|68518.2|228
1705533000000|2024-01-17 23:10:00|68544.7|68524.7|68546.2|68526.2|68547.2|68527.2|68541.9|68521.9|210
1705533300000|2024-01-17 23:15:00|68544.8|68524.8|68538.2|68518.2|68544.8|68524.8|68538.1|68518.1|204
1705533600000|2024-01-17 23:20:00|68538.4|68518.4|68540.6|68520.6|68543.2|68523.2|68537.2|68517.2|212
1705533900000|2024-01-17 23:25:00|68540.5|68520.5|68538.3|68518.3|68541|68521|68535.9|68515.9|128
1705534200000|2024-01-17 23:30:00|68538|68518|68537.6|68517.6|68538.8|68518.8|68536.1|68516.1|159
1705534500000|2024-01-17 23:35:00|68537.5|68517.5|68539|68519|68539.3|68519.3|68537.2|68517.2|148
1705534800000|2024-01-17 23:40:00|68538.9|68518.9|68536.6|68516.6|68538.9|68518.9|68536.2|68516.2|93
1705535100000|2024-01-17 23:45:00|68536.9|68516.9|68531.8|68511.8|68538.5|68518.5|68531.3|68511.3|167
1705535400000|2024-01-17 23:50:00|68531.7|68511.7|68531.1|68511.1|68532.9|68512.9|68530|68510|159
1705535700000|2024-01-17 23:55:00|68530.7|68510.7|68521.9|68501.9|68533.2|68513.2|68521.9|68501.9|264
1705536000000|2024-01-18 00:00:00|68521.2|68501.2|68523.2|68503.2|68528.7|68508.7|68519.6|68499.6|299
1705536300000|2024-01-18 00:05:00|68523.1|68503.1|68534.3|68514.3|68538.1|68518.1|68522.6|68502.6|290
1705536600000|2024-01-18 00:10:00|68534.4|68514.4|68538|68518|68544.7|68524.7|68532|68512|321
1705536900000|2024-01-18 00:15:00|68537.2|68517.2|68536.4|68516.4|68544.5|68524.5|68525.7|68505.7|342
1705537200000|2024-01-18 00:20:00|68536.3|68516.3|68540.5|68520.5|68542.3|68522.3|68534|68514|357
1705537500000|2024-01-18 00:25:00|68540.4|68520.4|68546.8|68526.8|68551.2|68531.2|68534.3|68514.3|292
1705537800000|2024-01-18 00:30:00|68547.2|68527.2|68534.9|68514.9|68561.5|68541.5|68529.6|68509.6|503
1705538100000|2024-01-18 00:35:00|68534.6|68514.6|68534.6|68514.6|68542.9|68522.9|68531.7|68511.7|328
1705538400000|2024-01-18 00:40:00|68534.7|68514.7|68530.9|68510.9|68542.2|68522.2|68530.1|68510.1|407
1705538700000|2024-01-18 00:45:00|68530.8|68510.8|68514.6|68494.6|68530.8|68510.8|68512.7|68492.7|401
1705539000000|2024-01-18 00:50:00|68514.5|68494.5|68505.8|68485.8|68518.5|68498.5|68499.6|68479.6|498
1705539300000|2024-01-18 00:55:00|68505.2|68485.2|68471.7|68451.7|68508.6|68488.6|68470.5|68450.5|516
1705539600000|2024-01-18 01:00:00|68471.8|68451.8|68462.3|68442.3|68480.3|68460.3|68455.5|68435.5|593
1705539900000|2024-01-18 01:05:00|68462.2|68442.2|68452|68432|68462.3|68442.3|68447.8|68427.8|517
1705540200000|2024-01-18 01:10:00|68446.2|68426.2|68448.8|68428.8|68451.5|68431.5|68431.2|68411.2|580
1705540500000|2024-01-18 01:15:00|68450.6|68430.6|68443.4|68423.4|68461.1|68441.1|68436.5|68416.5|552
1705540800000|2024-01-18 01:20:00|68444.4|68424.4|68458|68438|68465.6|68445.6|68442.5|68422.5|548
1705541100000|2024-01-18 01:25:00|68458.2|68438.2|68450.4|68430.4|68459.5|68439.5|68449.7|68429.7|513
1705541400000|2024-01-18 01:30:00|68450.5|68430.5|68451.6|68431.6|68452.1|68432.1|68441.4|68421.4|554
1705541700000|2024-01-18 01:35:00|68451.7|68431.7|68464.9|68444.9|68467.2|68447.2|68438.5|68418.5|499
1705542000000|2024-01-18 01:40:00|68464.7|68444.7|68477.3|68457.3|68477.5|68457.5|68464.7|68444.7|461
1705542300000|2024-01-18 01:45:00|68477.4|68457.4|68476.1|68456.1|68483.7|68463.7|68473.6|68453.6|426
1705542600000|2024-01-18 01:50:00|68476|68456|68454.4|68434.4|68480.8|68460.8|68454.4|68434.4|374
1705542900000|2024-01-18 01:55:00|68454.5|68434.5|68458.8|68438.8|68459.8|68439.8|68444.6|68424.6|473
1705543200000|2024-01-18 02:00:00|68459.6|68439.6|68449.6|68429.6|68462|68442|68449.6|68429.6|461
1705543500000|2024-01-18 02:05:00|68449.4|68429.4|68445.3|68425.3|68450.6|68430.6|68440.3|68420.3|423
1705543800000|2024-01-18 02:10:00|68445.2|68425.2|68436.4|68416.4|68448.7|68428.7|68435.4|68415.4|422
1705544100000|2024-01-18 02:15:00|68436.3|68416.3|68433.7|68413.7|68436.4|68416.4|68417.8|68397.8|420
1705544400000|2024-01-18 02:20:00|68433.4|68413.4|68442.8|68422.8|68445.8|68425.8|68433.4|68413.4|396
1705544700000|2024-01-18 02:25:00|68442.6|68422.6|68455.3|68435.3|68461.8|68441.8|68442.6|68422.6|392
1705545000000|2024-01-18 02:30:00|68455.2|68435.2|68451.7|68431.7|68464.9|68444.9|68451.7|68431.7|367
1705545300000|2024-01-18 02:35:00|68451.8|68431.8|68453.9|68433.9|68456.2|68436.2|68449.7|68429.7|377
1705545600000|2024-01-18 02:40:00|68454|68434|68460|68440|68468.1|68448.1|68452|68432|352
1705545900000|2024-01-18 02:45:00|68460.1|68440.1|68469.9|68449.9|68472.7|68452.7|68460.1|68440.1|344
1705546200000|2024-01-18 02:50:00|68470.3|68450.3|68463.6|68443.6|68471.3|68451.3|68463.3|68443.3|378
1705546500000|2024-01-18 02:55:00|68463.7|68443.7|68471.6|68451.6|68473.5|68453.5|68460.9|68440.9|395
1705546800000|2024-01-18 03:00:00|68471.7|68451.7|68471.5|68451.5|68474.9|68454.9|68465.4|68445.4|424
1705547100000|2024-01-18 03:05:00|68471.4|68451.4|68486.5|68466.5|68489|68469|68471.1|68451.1|418
1705547400000|2024-01-18 03:10:00|68486.4|68466.4|68482.8|68462.8|68487.9|68467.9|68477|68457|391
1705547700000|2024-01-18 03:15:00|68483|68463|68458.2|68438.2|68484|68464|68455.2|68435.2|490
1705548000000|2024-01-18 03:20:00|68457.8|68437.8|68448.9|68428.9|68458.3|68438.3|68441.4|68421.4|459
1705548300000|2024-01-18 03:25:00|68449|68429|68456|68436|68459.3|68439.3|68448.3|68428.3|379
1705548600000|2024-01-18 03:30:00|68455.5|68435.5|68457.7|68437.7|68460.6|68440.6|68452|68432|359
1705548900000|2024-01-18 03:35:00|68457.5|68437.5|68448.8|68428.8|68465.9|68445.9|68442.7|68422.7|392
1705549200000|2024-01-18 03:40:00|68448.9|68428.9|68451.2|68431.2|68453.7|68433.7|68447.1|68427.1|364
1705549500000|2024-01-18 03:45:00|68451.1|68431.1|68451|68431|68454.5|68434.5|68448.3|68428.3|308
1705549800000|2024-01-18 03:50:00|68450.3|68430.3|68461.3|68441.3|68467.9|68447.9|68450|68430|305
1705550100000|2024-01-18 03:55:00|68461.4|68441.4|68458.2|68438.2|68464.2|68444.2|68452.1|68432.1|368
1705550400000|2024-01-18 04:00:00|68458.8|68438.8|68460.7|68440.7|68464.7|68444.7|68456.1|68436.1|326
1705550700000|2024-01-18 04:05:00|68460.8|68440.8|68458.9|68438.9|68463.8|68443.8|68457.5|68437.5|269
1705551000000|2024-01-18 04:10:00|68459|68439|68470.1|68450.1|68470.1|68450.1|68457.9|68437.9|292
1705551300000|2024-01-18 04:15:00|68470.2|68450.2|68474|68454|68475.6|68455.6|68470.2|68450.2|309
1705551600000|2024-01-18 04:20:00|68473.9|68453.9|68470.4|68450.4|68484.7|68464.7|68470|68450|287
1705551900000|2024-01-18 04:25:00|68470.3|68450.3|68464.6|68444.6|68470.7|68450.7|68461.6|68441.6|350
1705552200000|2024-01-18 04:30:00|68464.3|68444.3|68476.5|68456.5|68477.1|68457.1|68463.2|68443.2|297
1705552500000|2024-01-18 04:35:00|68476.6|68456.6|68470.6|68450.6|68479|68459|68470|68450|300
1705552800000|2024-01-18 04:40:00|68470.7|68450.7|68468.2|68448.2|68470.7|68450.7|68462.9|68442.9|282
1705553100000|2024-01-18 04:45:00|68468.8|68448.8|68463.3|68443.3|68470.8|68450.8|68462.5|68442.5|292
1705553400000|2024-01-18 04:50:00|68463|68443|68459.5|68439.5|68463.1|68443.1|68457.3|68437.3|308
1705553700000|2024-01-18 04:55:00|68459.4|68439.4|68465.4|68445.4|68467.5|68447.5|68452.5|68432.5|275
1705554000000|2024-01-18 05:00:00|68465.3|68445.3|68459.9|68439.9|68465.5|68445.5|68453.7|68433.7|390
1705554300000|2024-01-18 05:05:00|68460|68440|68475.9|68455.9|68476|68456|68460|68440|371
1705554600000|2024-01-18 05:10:00|68475.8|68455.8|68482.4|68462.4|68484|68464|68472.6|68452.6|311
1705554900000|2024-01-18 05:15:00|68482.3|68462.3|68474.7|68454.7|68483.5|68463.5|68472.5|68452.5|241
1705555200000|2024-01-18 05:20:00|68474.6|68454.6|68473.3|68453.3|68481.6|68461.6|68470.6|68450.6|318
1705555500000|2024-01-18 05:25:00|68473.4|68453.4|68480.6|68460.6|68481.8|68461.8|68473.4|68453.4|349
1705555800000|2024-01-18 05:30:00|68480.5|68460.5|68481.4|68461.4|68489.2|68469.2|68479.1|68459.1|290
1705556100000|2024-01-18 05:35:00|68480.4|68460.4|68469.4|68449.4|68480.4|68460.4|68466.9|68446.9|381
1705556400000|2024-01-18 05:40:00|68469.3|68449.3|68467.4|68447.4|68469.6|68449.6|68459|68439|301
1705556700000|2024-01-18 05:45:00|68467.5|68447.5|68469.8|68449.8|68477.2|68457.2|68467.2|68447.2|365
1705557000000|2024-01-18 05:50:00|68469.9|68449.9|68467.3|68447.3|68472.2|68452.2|68459|68439|373
1705557300000|2024-01-18 05:55:00|68467.4|68447.4|68461.6|68441.6|68471.8|68451.8|68454.4|68434.4|386
1705557600000|2024-01-18 06:00:00|68461.8|68441.8|68440|68420|68462.1|68442.1|68439.2|68419.2|447
1705557900000|2024-01-18 06:05:00|68439.9|68419.9|68414.6|68394.6|68442.3|68422.3|68410.3|68390.3|421
1705558200000|2024-01-18 06:10:00|68414.7|68394.7|68419.7|68399.7|68420|68400|68391.1|68371.1|542
1705558500000|2024-01-18 06:15:00|68419.2|68399.2|68409.3|68389.3|68421.5|68401.5|68401.7|68381.7|415
1705558800000|2024-01-18 06:20:00|68409.1|68389.1|68404.4|68384.4|68418.4|68398.4|68394.8|68374.8|467
1705559100000|2024-01-18 06:25:00|68404.2|68384.2|68398.1|68378.1|68407.9|68387.9|68392|68372|470
1705559400000|2024-01-18 06:30:00|68397.9|68377.9|68405.2|68385.2|68413.5|68393.5|68394.7|68374.7|445
1705559700000|2024-01-18 06:35:00|68405.4|68385.4|68408.2|68388.2|68411.2|68391.2|68397|68377|407
1705560000000|2024-01-18 06:40:00|68408.5|68388.5|68408.9|68388.9|68412.3|68392.3|68398.7|68378.7|373
1705560300000|2024-01-18 06:45:00|68408.8|68388.8|68412.4|68392.4|68414.3|68394.3|68404|68384|433
1705560600000|2024-01-18 06:50:00|68412.3|68392.3|68392|68372|68412.3|68392.3|68388.1|68368.1|463
1705560900000|2024-01-18 06:55:00|68391.9|68371.9|68405.1|68385.1|68407|68387|68390.1|68370.1|432
1705561200000|2024-01-18 07:00:00|68406|68386|68406|68386|68427.3|68407.3|68405.2|68385.2|556
1705561500000|2024-01-18 07:05:00|68405.9|68385.9|68405.6|68385.6|68410|68390|68393.8|68373.8|432
1705561800000|2024-01-18 07:10:00|68405.5|68385.5|68429.1|68409.1|68431.8|68411.8|68405.4|68385.4|477
1705562100000|2024-01-18 07:15:00|68429|68409|68433.6|68413.6|68435.5|68415.5|68415.2|68395.2|457
1705562400000|2024-01-18 07:20:00|68433.9|68413.9|68447|68427|68450.9|68430.9|68429.9|68409.9|507
1705562700000|2024-01-18 07:25:00|68447.1|68427.1|68458.2|68438.2|68464|68444|68447|68427|560
1705563000000|2024-01-18 07:30:00|68458.4|68438.4|68479.5|68459.5|68482.2|68462.2|68458.4|68438.4|579
1705563300000|2024-01-18 07:35:00|68479.4|68459.4|68485|68465|68488.1|68468.1|68475.1|68455.1|544
1705563600000|2024-01-18 07:40:00|68484.9|68464.9|68472.7|68452.7|68491.2|68471.2|68472.1|68452.1|485
1705563900000|2024-01-18 07:45:00|68473.4|68453.4|68472.8|68452.8|68474.8|68454.8|68453.6|68433.6|536
1705564200000|2024-01-18 07:50:00|68473|68453|68493.1|68473.1|68493.3|68473.3|68470.8|68450.8|550
1705564500000|2024-01-18 07:55:00|68493|68473|68506.9|68486.9|68518.2|68498.2|68493|68473|572
1705564800000|2024-01-18 08:00:00|68507.5|68487.5|68517.6|68497.6|68523.1|68503.1|68501.2|68481.2|727
1705565100000|2024-01-18 08:05:00|68517.4|68497.4|68546.2|68526.2|68546.2|68526.2|68513.8|68493.8|684
1705565400000|2024-01-18 08:10:00|68545.8|68525.8|68554.7|68534.7|68559.1|68539.1|68535|68515|706
1705565700000|2024-01-18 08:15:00|68554.8|68534.8|68551.2|68531.2|68565.2|68545.2|68525.3|68505.3|631
1705566000000|2024-01-18 08:20:00|68551.4|68531.4|68531.5|68511.5|68555.1|68535.1|68524.6|68504.6|636
1705566300000|2024-01-18 08:25:00|68530.6|68510.6|68524.6|68504.6|68547.5|68527.5|68518.9|68498.9|584
1705566600000|2024-01-18 08:30:00|68524.7|68504.7|68560.7|68540.7|68560.7|68540.7|68523.9|68503.9|597
1705566900000|2024-01-18 08:35:00|68560.9|68540.9|68572|68552|68573.5|68553.5|68547.1|68527.1|628
1705567200000|2024-01-18 08:40:00|68572.1|68552.1|68562.1|68542.1|68573.1|68553.1|68554.6|68534.6|581
1705567500000|2024-01-18 08:45:00|68561.8|68541.8|68546.9|68526.9|68561.8|68541.8|68540|68520|581
1705567800000|2024-01-18 08:50:00|68547|68527|68547|68527|68551.9|68531.9|68528.9|68508.9|597
1705568100000|2024-01-18 08:55:00|68546.9|68526.9|68559.1|68539.1|68565.5|68545.5|68545.9|68525.9|547
1705568400000|2024-01-18 09:00:00|68560.6|68540.6|68569.2|68549.2|68579.2|68559.2|68560.6|68540.6|639
1705568700000|2024-01-18 09:05:00|68569.3|68549.3|68565.9|68545.9|68573.4|68553.4|68556.8|68536.8|600
1705569000000|2024-01-18 09:10:00|68566|68546|68525.9|68505.9|68572.1|68552.1|68524.7|68504.7|645
1705569300000|2024-01-18 09:15:00|68527.1|68507.1|68512.8|68492.8|68531.9|68511.9|68508.8|68488.8|643
1705569600000|2024-01-18 09:20:00|68512.7|68492.7|68502.1|68482.1|68524.8|68504.8|68499.8|68479.8|585
1705569900000|2024-01-18 09:25:00|68502.2|68482.2|68468.6|68448.6|68508.9|68488.9|68465.2|68445.2|651
1705570200000|2024-01-18 09:30:00|68469.2|68449.2|68466.3|68446.3|68470.2|68450.2|68435.6|68415.6|717
1705570500000|2024-01-18 09:35:00|68466|68446|68470.8|68450.8|68478.3|68458.3|68459.4|68439.4|622
1705570800000|2024-01-18 09:40:00|68469.8|68449.8|68470.6|68450.6|68476.3|68456.3|68457.2|68437.2|549
1705571100000|2024-01-18 09:45:00|68470.8|68450.8|68489.6|68469.6|68490.3|68470.3|68468.4|68448.4|561
1705571400000|2024-01-18 09:50:00|68489.8|68469.8|68513.3|68493.3|68514.8|68494.8|68488.8|68468.8|588
1705571700000|2024-01-18 09:55:00|68513.4|68493.4|68529.5|68509.5|68533.1|68513.1|68506.2|68486.2|598
1705572000000|2024-01-18 10:00:00|68529.8|68509.8|68504.9|68484.9|68540.5|68520.5|68503.3|68483.3|633
1705572300000|2024-01-18 10:05:00|68504.8|68484.8|68490.6|68470.6|68504.8|68484.8|68482.5|68462.5|677
1705572600000|2024-01-18 10:10:00|68490.7|68470.7|68497.3|68477.3|68501.7|68481.7|68479.1|68459.1|633
1705572900000|2024-01-18 10:15:00|68498.1|68478.1|68497.4|68477.4|68510.8|68490.8|68497.3|68477.3|479
1705573200000|2024-01-18 10:20:00|68497.3|68477.3|68502.4|68482.4|68507.8|68487.8|68491.2|68471.2|563
1705573500000|2024-01-18 10:25:00|68502.7|68482.7|68491.6|68471.6|68509.7|68489.7|68491.6|68471.6|509
1705573800000|2024-01-18 10:30:00|68491.4|68471.4|68503|68483|68503.1|68483.1|68482.3|68462.3|507
1705574100000|2024-01-18 10:35:00|68503.2|68483.2|68506.2|68486.2|68509.6|68489.6|68494.7|68474.7|482
1705574400000|2024-01-18 10:40:00|68506.3|68486.3|68494|68474|68510.1|68490.1|68493|68473|472
1705574700000|2024-01-18 10:45:00|68494.6|68474.6|68484|68464|68501.9|68481.9|68483.7|68463.7|479
1705575000000|2024-01-18 10:50:00|68484.2|68464.2|68464.9|68444.9|68484.2|68464.2|68457.6|68437.6|561
1705575300000|2024-01-18 10:55:00|68464.8|68444.8|68463.5|68443.5|68472.2|68452.2|68459.7|68439.7|556
1705575600000|2024-01-18 11:00:00|68463.6|68443.6|68469.1|68449.1|68483.9|68463.9|68461.4|68441.4|536
1705575900000|2024-01-18 11:05:00|68469.2|68449.2|68499.3|68479.3|68507.3|68487.3|68469.1|68449.1|591
1705576200000|2024-01-18 11:10:00|68499.4|68479.4|68509|68489|68509.3|68489.3|68496.4|68476.4|535
1705576500000|2024-01-18 11:15:00|68509.1|68489.1|68508.1|68488.1|68518.7|68498.7|68508|68488|486
1705576800000|2024-01-18 11:20:00|68508.3|68488.3|68502.9|68482.9|68508.8|68488.8|68501.3|68481.3|450
1705577100000|2024-01-18 11:25:00|68502.8|68482.8|68493.7|68473.7|68506.3|68486.3|68489.8|68469.8|541
1705577400000|2024-01-18 11:30:00|68494.6|68474.6|68510.2|68490.2|68517.8|68497.8|68490.3|68470.3|593
1705577700000|2024-01-18 11:35:00|68510.5|68490.5|68500.2|68480.2|68511.9|68491.9|68492|68472|529
1705578000000|2024-01-18 11:40:00|68500.3|68480.3|68508.9|68488.9|68516.2|68496.2|68498.9|68478.9|574
1705578300000|2024-01-18 11:45:00|68509|68489|68511.5|68491.5|68514.7|68494.7|68503.9|68483.9|483
1705578600000|2024-01-18 11:50:00|68510.9|68490.9|68518.1|68498.1|68525.3|68505.3|68500.7|68480.7|451
1705578900000|2024-01-18 11:55:00|68519.6|68499.6|68497.4|68477.4|68521.1|68501.1|68495.2|68475.2|564
1705579200000|2024-01-18 12:00:00|68496.7|68476.7|68483.5|68463.5|68499.6|68479.6|68483.4|68463.4|606
1705579500000|2024-01-18 12:05:00|68483.4|68463.4|68478.7|68458.7|68483.4|68463.4|68467|68447|582
1705579800000|2024-01-18 12:10:00|68478.4|68458.4|68497.9|68477.9|68502.4|68482.4|68473.8|68453.8|564
1705580100000|2024-01-18 12:15:00|68498.1|68478.1|68500.6|68480.6|68508.9|68488.9|68495|68475|540
1705580400000|2024-01-18 12:20:00|68501.3|68481.3|68498.4|68478.4|68504.2|68484.2|68491|68471|516
1705580700000|2024-01-18 12:25:00|68498.5|68478.5|68512|68492|68515.4|68495.4|68490.9|68470.9|483
1705581000000|2024-01-18 12:30:00|68512.1|68492.1|68539.5|68519.5|68549.2|68529.2|68511.2|68491.2|636
1705581300000|2024-01-18 12:35:00|68540|68520|68537|68517|68556.1|68536.1|68530.8|68510.8|641
1705581600000|2024-01-18 12:40:00|68536.8|68516.8|68560.5|68540.5|68564.4|68544.4|68528.3|68508.3|536
1705581900000|2024-01-18 12:45:00|68560.7|68540.7|68576|68556|68580.7|68560.7|68552.3|68532.3|596
1705582200000|2024-01-18 12:50:00|68576.2|68556.2|68554.6|68534.6|68580.2|68560.2|68554.2|68534.2|610
1705582500000|2024-01-18 12:55:00|68554.5|68534.5|68564.1|68544.1|68581.6|68561.6|68551.8|68531.8|713
1705582800000|2024-01-18 13:00:00|68564.4|68544.4|68579.9|68559.9|68588.7|68568.7|68564|68544|784
1705583100000|2024-01-18 13:05:00|68579.8|68559.8|68585|68565|68585|68565|68562.6|68542.6|675
1705583400000|2024-01-18 13:10:00|68584.4|68564.4|68597.1|68577.1|68601.2|68581.2|68576.9|68556.9|648
1705583700000|2024-01-18 13:15:00|68597.3|68577.3|68606.8|68586.8|68616.8|68596.8|68588.6|68568.6|681
1705584000000|2024-01-18 13:20:00|68604.9|68584.9|68611.5|68591.5|68621.4|68601.4|68599.2|68579.2|744
1705584300000|2024-01-18 13:25:00|68613.5|68593.5|68623.4|68603.4|68630.5|68610.5|68609|68589|685
1705584600000|2024-01-18 13:30:00|68606.7|68586.7|68603|68583|68714.8|68694.8|68595.6|68575.6|1072
1705584900000|2024-01-18 13:35:00|68602.8|68582.8|68670.4|68650.4|68674.7|68654.7|68579.7|68559.7|970
1705585200000|2024-01-18 13:40:00|68670.9|68650.9|68693.8|68673.8|68702.7|68682.7|68665.4|68645.4|863
1705585500000|2024-01-18 13:45:00|68695.6|68675.6|68669.1|68649.1|68701.4|68681.4|68669.1|68649.1|888
1705585800000|2024-01-18 13:50:00|68667.6|68647.6|68645.1|68625.1|68676.2|68656.2|68635.2|68615.2|885
1705586100000|2024-01-18 13:55:00|68647.2|68627.2|68718.2|68698.2|68728.7|68708.7|68646.6|68626.6|861
1705586400000|2024-01-18 14:00:00|68718.5|68698.5|68711.9|68691.9|68721|68701|68685.9|68665.9|875
1705586700000|2024-01-18 14:05:00|68711.8|68691.8|68668.7|68648.7|68712|68692|68666.3|68646.3|838
1705587000000|2024-01-18 14:10:00|68668.8|68648.8|68634.9|68614.9|68674.3|68654.3|68613.9|68593.9|879
1705587300000|2024-01-18 14:15:00|68635.2|68615.2|68684.9|68664.9|68698.6|68678.6|68634.6|68614.6|845
1705587600000|2024-01-18 14:20:00|68684.8|68664.8|68649.3|68629.3|68691.6|68671.6|68649.1|68629.1|766
1705587900000|2024-01-18 14:25:00|68649.2|68629.2|68644.7|68624.7|68680.2|68660.2|68637.3|68617.3|797
1705588200000|2024-01-18 14:30:00|68643.6|68623.6|68654.8|68634.8|68658.8|68638.8|68615.8|68595.8|946
1705588500000|2024-01-18 14:35:00|68655.3|68635.3|68697.6|68677.6|68700.2|68680.2|68645|68625|922
1705588800000|2024-01-18 14:40:00|68697.7|68677.7|68723.4|68703.4|68723.7|68703.7|68671.2|68651.2|919
1705589100000|2024-01-18 14:45:00|68724.1|68704.1|68715.1|68695.1|68731.3|68711.3|68696.9|68676.9|923
1705589400000|2024-01-18 14:50:00|68716.1|68696.1|68681.7|68661.7|68724.6|68704.6|68673.6|68653.6|881
1705589700000|2024-01-18 14:55:00|68682.7|68662.7|68666|68646|68699.4|68679.4|68664.6|68644.6|814
1705590000000|2024-01-18 15:00:00|68666.1|68646.1|68698|68678|68704.2|68684.2|68645.1|68625.1|905
1705590300000|2024-01-18 15:05:00|68698.5|68678.5|68676.6|68656.6|68706.7|68686.7|68651.1|68631.1|880
1705590600000|2024-01-18 15:10:00|68677|68657|68652.5|68632.5|68689.6|68669.6|68642.2|68622.2|862
1705590900000|2024-01-18 15:15:00|68652.8|68632.8|68641.4|68621.4|68658.7|68638.7|68612.6|68592.6|848
1705591200000|2024-01-18 15:20:00|68642|68622|68673.7|68653.7|68680.2|68660.2|68638.6|68618.6|825
1705591500000|2024-01-18 15:25:00|68672.5|68652.5|68655.7|68635.7|68683.4|68663.4|68654|68634|791
1705591800000|2024-01-18 15:30:00|68655.8|68635.8|68643.5|68623.5|68667.8|68647.8|68630.3|68610.3|846
1705592100000|2024-01-18 15:35:00|68643.8|68623.8|68626.2|68606.2|68654.1|68634.1|68619.7|68599.7|821
1705592400000|2024-01-18 15:40:00|68625.4|68605.4|68634.7|68614.7|68654.6|68634.6|68624.6|68604.6|795
1705592700000|2024-01-18 15:45:00|68634.4|68614.4|68679.3|68659.3|68691.6|68671.6|68631.7|68611.7|828
1705593000000|2024-01-18 15:50:00|68680.2|68660.2|68721.1|68701.1|68722|68702|68668|68648|807
1705593300000|2024-01-18 15:55:00|68722.4|68702.4|68717.2|68697.2|68752.2|68732.2|68708.2|68688.2|861
1705593600000|2024-01-18 16:00:00|68718.4|68698.4|68707.8|68687.8|68728.6|68708.6|68697.9|68677.9|807
1705593900000|2024-01-18 16:05:00|68707.4|68687.4|68684.2|68664.2|68715.4|68695.4|68671.1|68651.1|679
1705594200000|2024-01-18 16:10:00|68685.4|68665.4|68663.9|68643.9|68688.4|68668.4|68659.8|68639.8|747
1705594500000|2024-01-18 16:15:00|68663.8|68643.8|68652.5|68632.5|68665.9|68645.9|68638|68618|666
1705594800000|2024-01-18 16:20:00|68651.4|68631.4|68639|68619|68653.7|68633.7|68629.6|68609.6|700
1705595100000|2024-01-18 16:25:00|68638.8|68618.8|68617.5|68597.5|68643.1|68623.1|68616.2|68596.2|671
1705595400000|2024-01-18 16:30:00|68615|68595|68614.5|68594.5|68626.2|68606.2|68603.7|68583.7|734
1705595700000|2024-01-18 16:35:00|68614.4|68594.4|68628.3|68608.3|68630.1|68610.1|68608.6|68588.6|648
1705596000000|2024-01-18 16:40:00|68627.7|68607.7|68639.9|68619.9|68645.2|68625.2|68620.7|68600.7|648
1705596300000|2024-01-18 16:45:00|68640|68620|68661.7|68641.7|68665.4|68645.4|68626.3|68606.3|655
1705596600000|2024-01-18 16:50:00|68661.8|68641.8|68644.2|68624.2|68662.4|68642.4|68635.2|68615.2|649
1705596900000|2024-01-18 16:55:00|68643.5|68623.5|68655.1|68635.1|68666.7|68646.7|68641.6|68621.6|606
1705597200000|2024-01-18 17:00:00|68655.2|68635.2|68703|68683|68703.9|68683.9|68654.7|68634.7|771
1705597500000|2024-01-18 17:05:00|68704.2|68684.2|68721.8|68701.8|68724.5|68704.5|68693.6|68673.6|756
1705597800000|2024-01-18 17:10:00|68721.6|68701.6|68695.3|68675.3|68728.8|68708.8|68693.3|68673.3|634
1705598100000|2024-01-18 17:15:00|68695.4|68675.4|68686.6|68666.6|68695.5|68675.5|68676.9|68656.9|632
1705598400000|2024-01-18 17:20:00|68686.5|68666.5|68674.9|68654.9|68694.5|68674.5|68674|68654|605
1705598700000|2024-01-18 17:25:00|68675|68655|68675.5|68655.5|68681.7|68661.7|68669.4|68649.4|615
1705599000000|2024-01-18 17:30:00|68675.6|68655.6|68690.7|68670.7|68694.5|68674.5|68672.5|68652.5|585
1705599300000|2024-01-18 17:35:00|68690.8|68670.8|68658.3|68638.3|68695.4|68675.4|68656.8|68636.8|509
1705599600000|2024-01-18 17:40:00|68658.4|68638.4|68646.8|68626.8|68669.1|68649.1|68646.8|68626.8|524
1705599900000|2024-01-18 17:45:00|68647|68627|68650.6|68630.6|68651.1|68631.1|68637.2|68617.2|507
1705600200000|2024-01-18 17:50:00|68650.7|68630.7|68667.9|68647.9|68669.7|68649.7|68650|68630|529
1705600500000|2024-01-18 17:55:00|68668|68648|68675.5|68655.5|68678.9|68658.9|68666.9|68646.9|506
1705600800000|2024-01-18 18:00:00|68675.4|68655.4|68675.6|68655.6|68702.1|68682.1|68669.9|68649.9|616
1705601100000|2024-01-18 18:05:00|68676.2|68656.2|68693.3|68673.3|68698.9|68678.9|68671.8|68651.8|598
1705601400000|2024-01-18 18:10:00|68693.4|68673.4|68695.3|68675.3|68707|68687|68688|68668|571
1705601700000|2024-01-18 18:15:00|68696.3|68676.3|68700.1|68680.1|68706.1|68686.1|68689.2|68669.2|560
1705602000000|2024-01-18 18:20:00|68700.3|68680.3|68675.8|68655.8|68704.3|68684.3|68673.3|68653.3|563
1705602300000|2024-01-18 18:25:00|68675.9|68655.9|68677.7|68657.7|68687.4|68667.4|68669.6|68649.6|543
1705602600000|2024-01-18 18:30:00|68677.5|68657.5|68677|68657|68686|68666|68674.8|68654.8|464
1705602900000|2024-01-18 18:35:00|68677.1|68657.1|68665.3|68645.3|68677.3|68657.3|68657.3|68637.3|485
1705603200000|2024-01-18 18:40:00|68665.5|68645.5|68656.5|68636.5|68665.9|68645.9|68651.3|68631.3|552
1705603500000|2024-01-18 18:45:00|68656.7|68636.7|68655.7|68635.7|68667.5|68647.5|68652.4|68632.4|483
1705603800000|2024-01-18 18:50:00|68655.6|68635.6|68641.1|68621.1|68656.8|68636.8|68640.6|68620.6|621
1705604100000|2024-01-18 18:55:00|68641|68621|68648.3|68628.3|68649.1|68629.1|68636|68616|576
1705604400000|2024-01-18 19:00:00|68649.2|68629.2|68637.9|68617.9|68657.1|68637.1|68637.6|68617.6|545
1705604700000|2024-01-18 19:05:00|68637.6|68617.6|68626|68606|68645.8|68625.8|68622.4|68602.4|505
1705605000000|2024-01-18 19:10:00|68625.9|68605.9|68632.2|68612.2|68632.5|68612.5|68618.6|68598.6|533
1705605300000|2024-01-18 19:15:00|68631.9|68611.9|68640.7|68620.7|68653.8|68633.8|68631.7|68611.7|505
1705605600000|2024-01-18 19:20:00|68640.2|68620.2|68630.8|68610.8|68654|68634|68626.2|68606.2|545
1705605900000|2024-01-18 19:25:00|68630.5|68610.5|68623.9|68603.9|68636.5|68616.5|68621.4|68601.4|544
1705606200000|2024-01-18 19:30:00|68623.8|68603.8|68628.9|68608.9|68629.1|68609.1|68615|68595|537
1705606500000|2024-01-18 19:35:00|68631.5|68611.5|68637.3|68617.3|68643.2|68623.2|68622.9|68602.9|479
1705606800000|2024-01-18 19:40:00|68636.8|68616.8|68656.7|68636.7|68660.6|68640.6|68632.4|68612.4|505
1705607100000|2024-01-18 19:45:00|68656.8|68636.8|68653.9|68633.9|68668.8|68648.8|68653.9|68633.9|509
1705607400000|2024-01-18 19:50:00|68653.7|68633.7|68649.4|68629.4|68661.8|68641.8|68646.3|68626.3|454
1705607700000|2024-01-18 19:55:00|68649.3|68629.3|68658.4|68638.4|68661.5|68641.5|68638.5|68618.5|612
1705608000000|2024-01-18 20:00:00|68658.8|68638.8|68653.2|68633.2|68665|68645|68652.2|68632.2|482
1705608300000|2024-01-18 20:05:00|68653.1|68633.1|68635.4|68615.4|68656.7|68636.7|68632.9|68612.9|464
1705608600000|2024-01-18 20:10:00|68635.7|68615.7|68647.3|68627.3|68650.6|68630.6|68634.5|68614.5|541
1705608900000|2024-01-18 20:15:00|68646.1|68626.1|68631.9|68611.9|68646.8|68626.8|68628.6|68608.6|452
1705609200000|2024-01-18 20:20:00|68631.8|68611.8|68631.4|68611.4|68635.9|68615.9|68626.2|68606.2|464
1705609500000|2024-01-18 20:25:00|68631.8|68611.8|68629.5|68609.5|68636.5|68616.5|68624.7|68604.7|534
1705609800000|2024-01-18 20:30:00|68629.6|68609.6|68626|68606|68632|68612|68618.8|68598.8|519
1705610100000|2024-01-18 20:35:00|68625.8|68605.8|68639.5|68619.5|68639.6|68619.6|68621.3|68601.3|450
1705610400000|2024-01-18 20:40:00|68639.6|68619.6|68638.5|68618.5|68643.8|68623.8|68633.7|68613.7|537
1705610700000|2024-01-18 20:45:00|68638.6|68618.6|68635.5|68615.5|68646.3|68626.3|68632.3|68612.3|514
1705611000000|2024-01-18 20:50:00|68636.8|68616.8|68623.3|68603.3|68637.9|68617.9|68615.9|68595.9|606
1705611300000|2024-01-18 20:55:00|68624|68604|68612.8|68592.8|68630.1|68610.1|68610.7|68590.7|594
1705611600000|2024-01-18 21:00:00|68613.2|68593.2|68616.6|68596.6|68616.9|68596.9|68611.7|68591.7|387
1705611900000|2024-01-18 21:05:00|68616.7|68596.7|68608.9|68588.9|68616.7|68596.7|68608.8|68588.8|299
1705612200000|2024-01-18 21:10:00|68609.1|68589.1|68596.7|68576.7|68609.5|68589.5|68596.1|68576.1|358
1705612500000|2024-01-18 21:15:00|68596.4|68576.4|68590|68570|68596.6|68576.6|68587.6|68567.6|383
1705612800000|2024-01-18 21:20:00|68587|68567|68584|68564|68587.5|68567.5|68578.1|68558.1|343
1705613100000|2024-01-18 21:25:00|68583.9|68563.9|68581.3|68561.3|68584.1|68564.1|68575.3|68555.3|370
1705613400000|2024-01-18 21:30:00|68581.4|68561.4|68569|68549|68581.8|68561.8|68569|68549|374
1705613700000|2024-01-18 21:35:00|68568.8|68548.8|68565|68545|68569.3|68549.3|68561.7|68541.7|279
1705614000000|2024-01-18 21:40:00|68565.1|68545.1|68567.5|68547.5|68568|68548|68563.7|68543.7|267
1705614300000|2024-01-18 21:45:00|68567.6|68547.6|68576.9|68556.9|68579.2|68559.2|68567.5|68547.5|280
1705614600000|2024-01-18 21:50:00|68576|68556|68567.1|68547.1|68579.1|68559.1|68564.3|68544.3|515
1705614900000|2024-01-18 21:55:00|68566.7|68546.7|68559.7|68539.7|68567.7|68547.7|68557.8|68537.8|445
1705615200000|2024-01-18 22:00:00|68564|68544|68570.7|68550.7|68579|68559|68562.9|68542.9|105
1705615500000|2024-01-18 22:05:00|68570.9|68550.9|68631.9|68532.9|68635.9|68550.9|68561.2|68520.6|127
1705615800000|2024-01-18 22:10:00|68632|68533|68633.2|68534.2|68641|68542|68601.1|68514|413
1705616100000|2024-01-18 22:15:00|68622.2|68533.9|68644.9|68545.9|68650|68551|68594|68495|404
1705616400000|2024-01-18 22:20:00|68645.1|68546.1|68594.9|68529.9|68645.1|68546.1|68590.7|68518.2|294
1705616700000|2024-01-18 22:25:00|68594.8|68530.2|68569.1|68549.1|68595.9|68550.7|68569.1|68529.6|155
1705617000000|2024-01-18 22:30:00|68569|68549|68559|68539|68569.9|68549.9|68558.3|68538.3|281
1705617300000|2024-01-18 22:35:00|68559.1|68539.1|68559.6|68539.6|68565.4|68545.4|68558.4|68538.4|253
1705617600000|2024-01-18 22:40:00|68559.7|68539.7|68597.1|68526.4|68633.1|68552.3|68558.8|68512.5|472
1705617900000|2024-01-18 22:45:00|68594.7|68527|68595.1|68531.3|68598.4|68532.1|68589.2|68526.4|272
1705618200000|2024-01-18 22:50:00|68592.6|68530.5|68600.2|68523.8|68640.6|68543.6|68592.6|68521.5|470
1705618500000|2024-01-18 22:55:00|68599.9|68523.9|68633.8|68534.8|68640.1|68541.1|68599.9|68513.2|381
1705618800000|2024-01-18 23:00:00|68634.2|68535.2|68561.4|68541.4|68634.2|68552|68558|68518|307
1705619100000|2024-01-18 23:05:00|68561.9|68541.9|68561.9|68541.9|68571.5|68551.5|68561.2|68541.2|181
1705619400000|2024-01-18 23:10:00|68561.8|68541.8|68554.1|68534.1|68566.6|68546.6|68552.1|68532.1|229
1705619700000|2024-01-18 23:15:00|68557.6|68537.6|68554.4|68534.4|68558.4|68538.4|68551.1|68531.1|340
1705620000000|2024-01-18 23:20:00|68554.3|68534.3|68554.5|68534.5|68554.6|68534.6|68551.2|68531.2|268
1705620300000|2024-01-18 23:25:00|68554.7|68534.7|68560.6|68540.6|68560.7|68540.7|68549.3|68529.3|293
1705620600000|2024-01-18 23:30:00|68560.5|68540.5|68576.8|68556.8|68577.7|68557.7|68560.5|68540.5|307
1705620900000|2024-01-18 23:35:00|68576.6|68556.6|68569.9|68549.9|68577.2|68557.2|68567.4|68547.4|245
1705621200000|2024-01-18 23:40:00|68570|68550|68570.8|68550.8|68571.7|68551.7|68566.4|68546.4|161
1705621500000|2024-01-18 23:45:00|68570|68550|68571.5|68551.5|68572.4|68552.4|68567.3|68547.3|251
1705621800000|2024-01-18 23:50:00|68571.8|68551.8|68557.2|68537.2|68571.8|68551.8|68554.4|68534.4|242
1705622100000|2024-01-18 23:55:00|68557.4|68537.4|68544.1|68524.1|68560.9|68540.9|68541|68521|275
1705622400000|2024-01-19 00:00:00|68544.2|68524.2|68551.3|68531.3|68558.5|68538.5|68541.9|68521.9|319
1705622700000|2024-01-19 00:05:00|68549|68529|68545.7|68525.7|68549|68529|68541.1|68521.1|299
1705623000000|2024-01-19 00:10:00|68545.8|68525.8|68547.9|68527.9|68555.1|68535.1|68545.7|68525.7|346
1705623300000|2024-01-19 00:15:00|68547.8|68527.8|68542.1|68522.1|68552.3|68532.3|68540.3|68520.3|275
1705623600000|2024-01-19 00:20:00|68540.6|68520.6|68542.7|68522.7|68546.2|68526.2|68536.3|68516.3|319
1705623900000|2024-01-19 00:25:00|68542.4|68522.4|68539.9|68519.9|68545.1|68525.1|68534.4|68514.4|283
1705624200000|2024-01-19 00:30:00|68533.4|68513.4|68547.3|68527.3|68552.9|68532.9|68532.7|68512.7|366
1705624500000|2024-01-19 00:35:00|68547.2|68527.2|68546.3|68526.3|68552.1|68532.1|68543.7|68523.7|388
1705624800000|2024-01-19 00:40:00|68546.2|68526.2|68545.7|68525.7|68549.1|68529.1|68540.4|68520.4|386
1705625100000|2024-01-19 00:45:00|68545.8|68525.8|68547.9|68527.9|68549.9|68529.9|68535.1|68515.1|361
1705625400000|2024-01-19 00:50:00|68547.2|68527.2|68539.2|68519.2|68554.2|68534.2|68537.3|68517.3|440
1705625700000|2024-01-19 00:55:00|68537.5|68517.5|68545.2|68525.2|68546.9|68526.9|68535.2|68515.2|389
1705626000000|2024-01-19 01:00:00|68545.1|68525.1|68552.3|68532.3|68552.7|68532.7|68540.7|68520.7|423
1705626300000|2024-01-19 01:05:00|68552|68532|68567.4|68547.4|68570.1|68550.1|68552|68532|399
1705626600000|2024-01-19 01:10:00|68567.5|68547.5|68545.6|68525.6|68567.6|68547.6|68541.9|68521.9|372
1705626900000|2024-01-19 01:15:00|68545.9|68525.9|68549.9|68529.9|68555.2|68535.2|68536.4|68516.4|447
1705627200000|2024-01-19 01:20:00|68550|68530|68547.3|68527.3|68561.4|68541.4|68547.3|68527.3|497
1705627500000|2024-01-19 01:25:00|68547.4|68527.4|68548.2|68528.2|68564.8|68544.8|68542.1|68522.1|432
1705627800000|2024-01-19 01:30:00|68547.9|68527.9|68528.3|68508.3|68547.9|68527.9|68527.2|68507.2|483
1705628100000|2024-01-19 01:35:00|68528.6|68508.6|68528.4|68508.4|68533.8|68513.8|68526.1|68506.1|456
1705628400000|2024-01-19 01:40:00|68528.5|68508.5|68505.9|68485.9|68529.6|68509.6|68501.6|68481.6|465
1705628700000|2024-01-19 01:45:00|68506.1|68486.1|68520|68500|68524|68504|68502.8|68482.8|405
1705629000000|2024-01-19 01:50:00|68520.8|68500.8|68512.8|68492.8|68523.1|68503.1|68510.2|68490.2|459
1705629300000|2024-01-19 01:55:00|68512.7|68492.7|68512.9|68492.9|68519.5|68499.5|68512|68492|444
1705629600000|2024-01-19 02:00:00|68513|68493|68510.2|68490.2|68517.4|68497.4|68505.8|68485.8|474
1705629900000|2024-01-19 02:05:00|68510.3|68490.3|68514.7|68494.7|68517.6|68497.6|68508.2|68488.2|420
1705630200000|2024-01-19 02:10:00|68514.6|68494.6|68511.8|68491.8|68519.8|68499.8|68510.2|68490.2|387
1705630500000|2024-01-19 02:15:00|68511.7|68491.7|68526.8|68506.8|68529.1|68509.1|68511.7|68491.7|365
1705630800000|2024-01-19 02:20:00|68526.7|68506.7|68499.1|68479.1|68526.8|68506.8|68498.9|68478.9|346
1705631100000|2024-01-19 02:25:00|68499|68479|68491.3|68471.3|68508.5|68488.5|68489.9|68469.9|439
1705631400000|2024-01-19 02:30:00|68492|68472|68498.9|68478.9|68502.1|68482.1|68488.3|68468.3|369
1705631700000|2024-01-19 02:35:00|68500.1|68480.1|68499.1|68479.1|68503.4|68483.4|68498.2|68478.2|364
1705632000000|2024-01-19 02:40:00|68499|68479|68495.9|68475.9|68503.6|68483.6|68492.2|68472.2|400
1705632300000|2024-01-19 02:45:00|68496|68476|68484.3|68464.3|68500.6|68480.6|68484.3|68464.3|384
1705632600000|2024-01-19 02:50:00|68484.5|68464.5|68489|68469|68490.9|68470.9|68484.3|68464.3|344
1705632900000|2024-01-19 02:55:00|68488.9|68468.9|68489.5|68469.5|68494.8|68474.8|68483.7|68463.7|380
1705633200000|2024-01-19 03:00:00|68488.5|68468.5|68488.8|68468.8|68491.7|68471.7|68485|68465|451
1705633500000|2024-01-19 03:05:00|68489|68469|68488.7|68468.7|68490.6|68470.6|68484.1|68464.1|359
1705633800000|2024-01-19 03:10:00|68488.5|68468.5|68488|68468|68490|68470|68482|68462|357
1705634100000|2024-01-19 03:15:00|68488.1|68468.1|68482.5|68462.5|68488.5|68468.5|68480.4|68460.4|291
1705634400000|2024-01-19 03:20:00|68482.8|68462.8|68489.1|68469.1|68491.6|68471.6|68482.5|68462.5|210
1705634700000|2024-01-19 03:25:00|68489.2|68469.2|68492|68472|68492.8|68472.8|68488.7|68468.7|164
1705635000000|2024-01-19 03:30:00|68491.9|68471.9|68499.5|68479.5|68505.2|68485.2|68491.6|68471.6|257
1705635300000|2024-01-19 03:35:00|68499.4|68479.4|68494.8|68474.8|68502|68482|68494.6|68474.6|194
1705635600000|2024-01-19 03:40:00|68494.9|68474.9|68494.8|68474.8|68501.9|68481.9|68492.9|68472.9|196
1705635900000|2024-01-19 03:45:00|68494.9|68474.9|68492.5|68472.5|68496.9|68476.9|68490.6|68470.6|212
1705636200000|2024-01-19 03:50:00|68492.6|68472.6|68482|68462|68493.3|68473.3|68482|68462|204
1705636500000|2024-01-19 03:55:00|68481.9|68461.9|68482.7|68462.7|68486.6|68466.6|68481.9|68461.9|220
1705636800000|2024-01-19 04:00:00|68482.6|68462.6|68492.4|68472.4|68493|68473|68479.6|68459.6|223
1705637100000|2024-01-19 04:05:00|68491.9|68471.9|68488.5|68468.5|68493.3|68473.3|68484.5|68464.5|188
1705637400000|2024-01-19 04:10:00|68488.4|68468.4|68493.8|68473.8|68494.5|68474.5|68488.3|68468.3|209
1705637700000|2024-01-19 04:15:00|68493.3|68473.3|68496|68476|68496|68476|68491.8|68471.8|147
1705638000000|2024-01-19 04:20:00|68495.9|68475.9|68497.6|68477.6|68498.7|68478.7|68495.9|68475.9|127
1705638300000|2024-01-19 04:25:00|68497.7|68477.7|68501|68481|68506.7|68486.7|68497.6|68477.6|131
1705638600000|2024-01-19 04:30:00|68500.9|68480.9|68501.1|68481.1|68502.6|68482.6|68497.2|68477.2|121
1705638900000|2024-01-19 04:35:00|68501|68481|68500.8|68480.8|68501.4|68481.4|68500.4|68480.4|119
1705639200000|2024-01-19 04:40:00|68500.7|68480.7|68490.6|68470.6|68500.7|68480.7|68490.4|68470.4|186
1705639500000|2024-01-19 04:45:00|68490.7|68470.7|68494.7|68474.7|68497.2|68477.2|68490.6|68470.6|111
1705639800000|2024-01-19 04:50:00|68494.5|68474.5|68497.8|68477.8|68498.3|68478.3|68491.3|68471.3|142
1705640100000|2024-01-19 04:55:00|68497.5|68477.5|68499.4|68479.4|68500.7|68480.7|68496.8|68476.8|119
1705640400000|2024-01-19 05:00:00|68499.5|68479.5|68499.5|68479.5|68500.3|68480.3|68495.7|68475.7|223
1705640700000|2024-01-19 05:05:00|68499.7|68479.7|68498.9|68478.9|68507.1|68487.1|68497.3|68477.3|249
1705641000000|2024-01-19 05:10:00|68499.1|68479.1|68496.6|68476.6|68501.4|68481.4|68495.8|68475.8|186
1705641300000|2024-01-19 05:15:00|68496.9|68476.9|68503.3|68483.3|68504.7|68484.7|68495.8|68475.8|198
1705641600000|2024-01-19 05:20:00|68504.3|68484.3|68506.6|68486.6|68509.8|68489.8|68498.3|68478.3|267
1705641900000|2024-01-19 05:25:00|68506.5|68486.5|68512.2|68492.2|68515.1|68495.1|68505.4|68485.4|250
1705642200000|2024-01-19 05:30:00|68512.3|68492.3|68521.8|68501.8|68521.8|68501.8|68509.5|68489.5|305
1705642500000|2024-01-19 05:35:00|68522.1|68502.1|68524.2|68504.2|68527.3|68507.3|68519.1|68499.1|250
1705642800000|2024-01-19 05:40:00|68524.6|68504.6|68531.3|68511.3|68542.2|68522.2|68524.6|68504.6|300
1705643100000|2024-01-19 05:45:00|68531.5|68511.5|68527.9|68507.9|68532.7|68512.7|68527.9|68507.9|227
1705643400000|2024-01-19 05:50:00|68528.3|68508.3|68534.7|68514.7|68536.6|68516.6|68528.3|68508.3|274
1705643700000|2024-01-19 05:55:00|68534.8|68514.8|68533.9|68513.9|68540.3|68520.3|68532.3|68512.3|277
1705644000000|2024-01-19 06:00:00|68534|68514|68541.1|68521.1|68549.6|68529.6|68534|68514|295
1705644300000|2024-01-19 06:05:00|68541.2|68521.2|68541.1|68521.1|68546.7|68526.7|68535.9|68515.9|265
1705644600000|2024-01-19 06:10:00|68542.6|68522.6|68543.2|68523.2|68549.2|68529.2|68541.2|68521.2|278
1705644900000|2024-01-19 06:15:00|68542.3|68522.3|68537.3|68517.3|68542.3|68522.3|68529.6|68509.6|268
1705645200000|2024-01-19 06:20:00|68537.7|68517.7|68548.7|68528.7|68548.9|68528.9|68537.7|68517.7|245
1705645500000|2024-01-19 06:25:00|68549.2|68529.2|68556.7|68536.7|68562|68542|68549|68529|300
1705645800000|2024-01-19 06:30:00|68556.8|68536.8|68560.7|68540.7|68568.7|68548.7|68556.6|68536.6|287
1705646100000|2024-01-19 06:35:00|68560.6|68540.6|68546.9|68526.9|68560.6|68540.6|68546.7|68526.7|254
1705646400000|2024-01-19 06:40:00|68547|68527|68546.7|68526.7|68554.9|68534.9|68543.4|68523.4|285
1705646700000|2024-01-19 06:45:00|68546.8|68526.8|68543.5|68523.5|68550.3|68530.3|68543.1|68523.1|233
1705647000000|2024-01-19 06:50:00|68543.4|68523.4|68538.9|68518.9|68544.4|68524.4|68530.3|68510.3|293
1705647300000|2024-01-19 06:55:00|68538.8|68518.8|68538|68518|68540.7|68520.7|68530.1|68510.1|298
1705647600000|2024-01-19 07:00:00|68537|68517|68531.4|68511.4|68565.4|68545.4|68529.8|68509.8|585
1705647900000|2024-01-19 07:05:00|68532.1|68512.1|68558.5|68538.5|68560.5|68540.5|68530.7|68510.7|493
1705648200000|2024-01-19 07:10:00|68558.6|68538.6|68567.7|68547.7|68579.6|68559.6|68558.4|68538.4|407
1705648500000|2024-01-19 07:15:00|68567.6|68547.6|68557|68537|68569.5|68549.5|68555.4|68535.4|380
1705648800000|2024-01-19 07:20:00|68557.1|68537.1|68552.3|68532.3|68560.2|68540.2|68541.8|68521.8|360
1705649100000|2024-01-19 07:25:00|68553.9|68533.9|68555.2|68535.2|68561.8|68541.8|68547.4|68527.4|350
1705649400000|2024-01-19 07:30:00|68555.8|68535.8|68544.6|68524.6|68558.6|68538.6|68532.1|68512.1|411
1705649700000|2024-01-19 07:35:00|68544.8|68524.8|68526.2|68506.2|68547.6|68527.6|68515.3|68495.3|425
1705650000000|2024-01-19 07:40:00|68526.3|68506.3|68508.9|68488.9|68530.5|68510.5|68504.3|68484.3|409
1705650300000|2024-01-19 07:45:00|68509|68489|68527.6|68507.6|68529.3|68509.3|68509|68489|431
1705650600000|2024-01-19 07:50:00|68527.5|68507.5|68533|68513|68533.6|68513.6|68520.4|68500.4|416
1705650900000|2024-01-19 07:55:00|68534.7|68514.7|68552.8|68532.8|68556.8|68536.8|68534.7|68514.7|488
1705651200000|2024-01-19 08:00:00|68552.9|68532.9|68551|68531|68569.8|68549.8|68535.3|68515.3|639
1705651500000|2024-01-19 08:05:00|68551.1|68531.1|68562.1|68542.1|68562.4|68542.4|68535.8|68515.8|549
1705651800000|2024-01-19 08:10:00|68562.2|68542.2|68551.6|68531.6|68564.5|68544.5|68542.1|68522.1|537
1705652100000|2024-01-19 08:15:00|68551.4|68531.4|68590.6|68570.6|68590.6|68570.6|68551.3|68531.3|590
1705652400000|2024-01-19 08:20:00|68590.9|68570.9|68584.5|68564.5|68590.9|68570.9|68581.6|68561.6|435
1705652700000|2024-01-19 08:25:00|68584.4|68564.4|68595.9|68575.9|68601.5|68581.5|68584.4|68564.4|455
1705653000000|2024-01-19 08:30:00|68595.8|68575.8|68606.8|68586.8|68623.1|68603.1|68592.8|68572.8|523
1705653300000|2024-01-19 08:35:00|68606.7|68586.7|68594.2|68574.2|68608|68588|68588.4|68568.4|433
1705653600000|2024-01-19 08:40:00|68594.3|68574.3|68610.6|68590.6|68610.6|68590.6|68593|68573|408
1705653900000|2024-01-19 08:45:00|68610.7|68590.7|68593.5|68573.5|68617.1|68597.1|68591.3|68571.3|471
1705654200000|2024-01-19 08:50:00|68592|68572|68574.6|68554.6|68601.8|68581.8|68572.8|68552.8|489
1705654500000|2024-01-19 08:55:00|68574.7|68554.7|68566.9|68546.9|68582.2|68562.2|68552|68532|511
1705654800000|2024-01-19 09:00:00|68567.1|68547.1|68597|68577|68598.7|68578.7|68564.6|68544.6|603
1705655100000|2024-01-19 09:05:00|68597.1|68577.1|68586.2|68566.2|68603.8|68583.8|68580.5|68560.5|524
1705655400000|2024-01-19 09:10:00|68586.1|68566.1|68573|68553|68597.8|68577.8|68572|68552|524
1705655700000|2024-01-19 09:15:00|68573.1|68553.1|68560.5|68540.5|68573.4|68553.4|68559.8|68539.8|498
1705656000000|2024-01-19 09:20:00|68560.4|68540.4|68543.3|68523.3|68562.9|68542.9|68542.4|68522.4|490
1705656300000|2024-01-19 09:25:00|68543.6|68523.6|68524.8|68504.8|68544.6|68524.6|68521.2|68501.2|560
1705656600000|2024-01-19 09:30:00|68525|68505|68535|68515|68540.2|68520.2|68523.3|68503.3|506
1705656900000|2024-01-19 09:35:00|68535.1|68515.1|68535.3|68515.3|68539.6|68519.6|68524.1|68504.1|522
1705657200000|2024-01-19 09:40:00|68535.7|68515.7|68572|68552|68573.3|68553.3|68535.3|68515.3|491
1705657500000|2024-01-19 09:45:00|68572.7|68552.7|68556.8|68536.8|68575|68555|68556.8|68536.8|398
1705657800000|2024-01-19 09:50:00|68556.7|68536.7|68529.4|68509.4|68556.8|68536.8|68518.2|68498.2|417
1705658100000|2024-01-19 09:55:00|68529.5|68509.5|68531.2|68511.2|68540.1|68520.1|68523.8|68503.8|437
1705658400000|2024-01-19 10:00:00|68531.3|68511.3|68522.9|68502.9|68541.3|68521.3|68517.3|68497.3|539
1705658700000|2024-01-19 10:05:00|68522.1|68502.1|68559.4|68539.4|68560.5|68540.5|68522.1|68502.1|494
1705659000000|2024-01-19 10:10:00|68560.5|68540.5|68574.4|68554.4|68576.6|68556.6|68550.6|68530.6|512
1705659300000|2024-01-19 10:15:00|68574.5|68554.5|68566.2|68546.2|68574.7|68554.7|68560.7|68540.7|477
1705659600000|2024-01-19 10:20:00|68566.1|68546.1|68567.5|68547.5|68576.4|68556.4|68559.3|68539.3|456
1705659900000|2024-01-19 10:25:00|68567.4|68547.4|68578.6|68558.6|68580.6|68560.6|68567.4|68547.4|442
1705660200000|2024-01-19 10:30:00|68579|68559|68565|68545|68592.9|68572.9|68564.7|68544.7|496
1705660500000|2024-01-19 10:35:00|68563.9|68543.9|68555.2|68535.2|68566.4|68546.4|68545.4|68525.4|415
1705660800000|2024-01-19 10:40:00|68555|68535|68557.9|68537.9|68563.6|68543.6|68548.6|68528.6|412
1705661100000|2024-01-19 10:45:00|68559|68539|68543.1|68523.1|68559|68539|68542.9|68522.9|366
1705661400000|2024-01-19 10:50:00|68543.2|68523.2|68539.5|68519.5|68549.2|68529.2|68532.6|68512.6|432
1705661700000|2024-01-19 10:55:00|68539.6|68519.6|68542.9|68522.9|68543.9|68523.9|68533|68513|420
1705662000000|2024-01-19 11:00:00|68543|68523|68549.1|68529.1|68553.7|68533.7|68539.9|68519.9|386
1705662300000|2024-01-19 11:05:00|68549.5|68529.5|68538.3|68518.3|68553.4|68533.4|68538.3|68518.3|345
1705662600000|2024-01-19 11:10:00|68537.5|68517.5|68506.2|68486.2|68537.9|68517.9|68502|68482|498
1705662900000|2024-01-19 11:15:00|68506.4|68486.4|68508.3|68488.3|68521.6|68501.6|68504.1|68484.1|431
1705663200000|2024-01-19 11:20:00|68508.1|68488.1|68507.8|68487.8|68516.1|68496.1|68494.7|68474.7|422
1705663500000|2024-01-19 11:25:00|68507.6|68487.6|68495.7|68475.7|68509.5|68489.5|68492.1|68472.1|379
1705663800000|2024-01-19 11:30:00|68495.6|68475.6|68487.8|68467.8|68499.6|68479.6|68470.3|68450.3|467
1705664100000|2024-01-19 11:35:00|68488|68468|68505.1|68485.1|68514.8|68494.8|68487|68467|402
1705664400000|2024-01-19 11:40:00|68506.1|68486.1|68508.4|68488.4|68514.4|68494.4|68504.1|68484.1|401
1705664700000|2024-01-19 11:45:00|68508.2|68488.2|68519.4|68499.4|68519.4|68499.4|68501.8|68481.8|396
1705665000000|2024-01-19 11:50:00|68519.2|68499.2|68511.2|68491.2|68519.2|68499.2|68499|68479|348
1705665300000|2024-01-19 11:55:00|68511.1|68491.1|68507.9|68487.9|68521.4|68501.4|68504.5|68484.5|375
1705665600000|2024-01-19 12:00:00|68507.7|68487.7|68517.6|68497.6|68521.9|68501.9|68503.8|68483.8|433
1705665900000|2024-01-19 12:05:00|68517.8|68497.8|68535.9|68515.9|68544.6|68524.6|68517.8|68497.8|388
1705666200000|2024-01-19 12:10:00|68535.4|68515.4|68532.5|68512.5|68539.9|68519.9|68523.7|68503.7|377
1705666500000|2024-01-19 12:15:00|68532.7|68512.7|68545.6|68525.6|68550.6|68530.6|68531.4|68511.4|340
1705666800000|2024-01-19 12:20:00|68545.8|68525.8|68544.1|68524.1|68549.5|68529.5|68534.6|68514.6|332
1705667100000|2024-01-19 12:25:00|68544.3|68524.3|68532.7|68512.7|68546.1|68526.1|68527.9|68507.9|432
1705667400000|2024-01-19 12:30:00|68532.5|68512.5|68526.1|68506.1|68535.1|68515.1|68520|68500|411
1705667700000|2024-01-19 12:35:00|68526.3|68506.3|68533.2|68513.2|68538.7|68518.7|68521.7|68501.7|337
1705668000000|2024-01-19 12:40:00|68533.3|68513.3|68537|68517|68540|68520|68527.5|68507.5|430
1705668300000|2024-01-19 12:45:00|68537.1|68517.1|68551.9|68531.9|68552.1|68532.1|68537.1|68517.1|420
1705668600000|2024-01-19 12:50:00|68551.8|68531.8|68549.1|68529.1|68552.1|68532.1|68533|68513|401
1705668900000|2024-01-19 12:55:00|68548.6|68528.6|68535.6|68515.6|68548.6|68528.6|68519|68499|466
1705669200000|2024-01-19 13:00:00|68535.5|68515.5|68528.1|68508.1|68536.1|68516.1|68506.7|68486.7|616
1705669500000|2024-01-19 13:05:00|68527.3|68507.3|68509.7|68489.7|68543.3|68523.3|68507.4|68487.4|529
1705669800000|2024-01-19 13:10:00|68509.5|68489.5|68519.3|68499.3|68523|68503|68504.5|68484.5|477
1705670100000|2024-01-19 13:15:00|68518.1|68498.1|68497.7|68477.7|68521.9|68501.9|68497.5|68477.5|514
1705670400000|2024-01-19 13:20:00|68499|68479|68528.9|68508.9|68531.9|68511.9|68499|68479|574
1705670700000|2024-01-19 13:25:00|68529|68509|68520.9|68500.9|68534.4|68514.4|68515.2|68495.2|529
1705671000000|2024-01-19 13:30:00|68522|68502|68519.9|68499.9|68529.3|68509.3|68492.5|68472.5|704
1705671300000|2024-01-19 13:35:00|68520.3|68500.3|68535.7|68515.7|68539.6|68519.6|68509.2|68489.2|637
1705671600000|2024-01-19 13:40:00|68535.8|68515.8|68566.2|68546.2|68579.9|68559.9|68535.8|68515.8|634
1705671900000|2024-01-19 13:45:00|68566.1|68546.1|68549.9|68529.9|68567.2|68547.2|68540|68520|607
1705672200000|2024-01-19 13:50:00|68549.7|68529.7|68549.4|68529.4|68560.8|68540.8|68541.6|68521.6|608
1705672500000|2024-01-19 13:55:00|68549.5|68529.5|68545.6|68525.6|68565|68545|68544.3|68524.3|567
1705672800000|2024-01-19 14:00:00|68545.5|68525.5|68533.6|68513.6|68556.4|68536.4|68529.4|68509.4|597
1705673100000|2024-01-19 14:05:00|68533.9|68513.9|68552.8|68532.8|68552.8|68532.8|68525.5|68505.5|525
1705673400000|2024-01-19 14:10:00|68552.5|68532.5|68566.1|68546.1|68568.9|68548.9|68547.2|68527.2|575
1705673700000|2024-01-19 14:15:00|68566.5|68546.5|68570.6|68550.6|68580.3|68560.3|68562.4|68542.4|545
1705674000000|2024-01-19 14:20:00|68570.9|68550.9|68557.3|68537.3|68593.5|68573.5|68556.5|68536.5|586
1705674300000|2024-01-19 14:25:00|68560.1|68540.1|68589.3|68569.3|68590.2|68570.2|68558.5|68538.5|594
1705674600000|2024-01-19 14:30:00|68589.7|68569.7|68570.9|68550.9|68594.1|68574.1|68548.1|68528.1|772
1705674900000|2024-01-19 14:35:00|68571|68551|68624.3|68604.3|68625.1|68605.1|68571|68551|764
1705675200000|2024-01-19 14:40:00|68623.3|68603.3|68608.1|68588.1|68639.1|68619.1|68602.8|68582.8|736
1705675500000|2024-01-19 14:45:00|68608.2|68588.2|68590.9|68570.9|68610.6|68590.6|68578.7|68558.7|692
1705675800000|2024-01-19 14:50:00|68591.6|68571.6|68567.5|68547.5|68596.8|68576.8|68560.7|68540.7|689
1705676100000|2024-01-19 14:55:00|68568.6|68548.6|68543.5|68523.5|68576.4|68556.4|68542.8|68522.8|591
1705676400000|2024-01-19 15:00:00|68544|68524|68530.6|68510.6|68560.5|68540.5|68483.8|68445|1004
1705676700000|2024-01-19 15:05:00|68530.7|68510.7|68574.5|68554.5|68590.8|68570.8|68528.3|68508.3|937
1705677000000|2024-01-19 15:10:00|68575.6|68555.6|68595.2|68575.2|68614.8|68594.8|68565|68545|842
1705677300000|2024-01-19 15:15:00|68595.3|68575.3|68580.3|68560.3|68598.3|68578.3|68579.4|68559.4|713
1705677600000|2024-01-19 15:20:00|68580.1|68560.1|68582.8|68562.8|68607.5|68587.5|68559|68539|819
1705677900000|2024-01-19 15:25:00|68583.4|68563.4|68567.9|68547.9|68586.7|68566.7|68563.6|68543.6|674
1705678200000|2024-01-19 15:30:00|68568.6|68548.6|68587.1|68567.1|68601.5|68581.5|68568.5|68548.5|714
1705678500000|2024-01-19 15:35:00|68587|68567|68570.4|68550.4|68590.4|68570.4|68554.6|68534.6|753
1705678800000|2024-01-19 15:40:00|68570.5|68550.5|68542.3|68522.3|68584.4|68564.4|68540|68520|769
1705679100000|2024-01-19 15:45:00|68542.2|68522.2|68578.7|68558.7|68579.3|68559.3|68527|68507|713
1705679400000|2024-01-19 15:50:00|68579|68559|68551|68531|68583.7|68563.7|68541.8|68521.8|725
1705679700000|2024-01-19 15:55:00|68550.9|68530.9|68538.4|68518.4|68551.7|68531.7|68533|68513|679
1705680000000|2024-01-19 16:00:00|68538.3|68518.3|68529.1|68509.1|68549.3|68529.3|68514.3|68494.3|703
1705680300000|2024-01-19 16:05:00|68530.2|68510.2|68516.3|68496.3|68530.2|68510.2|68507.2|68487.2|548
1705680600000|2024-01-19 16:10:00|68515.8|68495.8|68538.7|68518.7|68541.9|68521.9|68508.3|68488.3|646
1705680900000|2024-01-19 16:15:00|68538.1|68518.1|68531.1|68511.1|68543.8|68523.8|68518.3|68498.3|594
1705681200000|2024-01-19 16:20:00|68531.8|68511.8|68538.8|68518.8|68542.8|68522.8|68527.3|68507.3|634
1705681500000|2024-01-19 16:25:00|68538.9|68518.9|68517|68497|68538.9|68518.9|68512.7|68492.7|541
1705681800000|2024-01-19 16:30:00|68516.9|68496.9|68513.2|68493.2|68535.6|68515.6|68508.8|68488.8|544
1705682100000|2024-01-19 16:35:00|68513.1|68493.1|68510.1|68490.1|68525.4|68505.4|68508.5|68488.5|473
1705682400000|2024-01-19 16:40:00|68510|68490|68533|68513|68536.8|68516.8|68501.7|68481.7|563
1705682700000|2024-01-19 16:45:00|68532.9|68512.9|68531|68511|68545.3|68525.3|68530.3|68510.3|515
1705683000000|2024-01-19 16:50:00|68531.1|68511.1|68532.7|68512.7|68535|68515|68508.4|68488.4|485
1705683300000|2024-01-19 16:55:00|68532.6|68512.6|68513.9|68493.9|68536.5|68516.5|68504.9|68484.9|523
1705683600000|2024-01-19 17:00:00|68514|68494|68539.4|68519.4|68539.6|68519.6|68507.9|68487.9|550
1705683900000|2024-01-19 17:05:00|68539.5|68519.5|68546.5|68526.5|68547.2|68527.2|68529.2|68509.2|458
1705684200000|2024-01-19 17:10:00|68546.7|68526.7|68545|68525|68558.5|68538.5|68545|68525|505
1705684500000|2024-01-19 17:15:00|68544.8|68524.8|68524.8|68504.8|68546.7|68526.7|68521.6|68501.6|437
1705684800000|2024-01-19 17:20:00|68524.9|68504.9|68515|68495|68525.8|68505.8|68509.2|68489.2|458
1705685100000|2024-01-19 17:25:00|68514.7|68494.7|68494|68474|68516.4|68496.4|68492.5|68472.5|482
1705685400000|2024-01-19 17:30:00|68493.9|68473.9|68478.1|68458.1|68497.3|68477.3|68471.4|68451.4|543
1705685700000|2024-01-19 17:35:00|68479.8|68459.8|68494.1|68474.1|68495.6|68475.6|68471.7|68451.7|501
1705686000000|2024-01-19 17:40:00|68493.7|68473.7|68490.9|68470.9|68507.7|68487.7|68489.5|68469.5|504
1705686300000|2024-01-19 17:45:00|68491|68471|68521|68501|68521.5|68501.5|68491|68471|512
1705686600000|2024-01-19 17:50:00|68520.5|68500.5|68506.7|68486.7|68528.3|68508.3|68502.3|68482.3|469
1705686900000|2024-01-19 17:55:00|68506.3|68486.3|68495.4|68475.4|68508.2|68488.2|68494.2|68474.2|481
1705687200000|2024-01-19 18:00:00|68495.3|68475.3|68511.4|68491.4|68517.4|68497.4|68494.9|68474.9|516
1705687500000|2024-01-19 18:05:00|68510.5|68490.5|68496.5|68476.5|68513.5|68493.5|68495.5|68475.5|468
1705687800000|2024-01-19 18:10:00|68496.3|68476.3|68478.4|68458.4|68498.5|68478.5|68474.3|68454.3|401
1705688100000|2024-01-19 18:15:00|68478.2|68458.2|68468.3|68448.3|68478.2|68458.2|68467.4|68447.4|367
1705688400000|2024-01-19 18:20:00|68468.2|68448.2|68453.5|68433.5|68468.2|68448.2|68448.4|68428.4|418
1705688700000|2024-01-19 18:25:00|68453.6|68433.6|68464.7|68444.7|68467.9|68447.9|68453|68433|431
1705689000000|2024-01-19 18:30:00|68465.2|68445.2|68480.6|68460.6|68487.1|68467.1|68461.8|68441.8|464
1705689300000|2024-01-19 18:35:00|68480.1|68460.1|68485.4|68465.4|68487.1|68467.1|68476.5|68456.5|389
1705689600000|2024-01-19 18:40:00|68484.8|68464.8|68480.5|68460.5|68489.6|68469.6|68477.7|68457.7|370
1705689900000|2024-01-19 18:45:00|68480.3|68460.3|68479.6|68459.6|68480.3|68460.3|68472.4|68452.4|275
1705690200000|2024-01-19 18:50:00|68479.4|68459.4|68475.3|68455.3|68482.9|68462.9|68471.5|68451.5|325
1705690500000|2024-01-19 18:55:00|68475.2|68455.2|68475.5|68455.5|68493.6|68473.6|68472.7|68452.7|374
1705690800000|2024-01-19 19:00:00|68475.6|68455.6|68465.5|68445.5|68478.8|68458.8|68461.6|68441.6|412
1705691100000|2024-01-19 19:05:00|68465.6|68445.6|68472|68452|68476.1|68456.1|68460.1|68440.1|374
1705691400000|2024-01-19 19:10:00|68472.1|68452.1|68468.7|68448.7|68475.5|68455.5|68466.6|68446.6|386
1705691700000|2024-01-19 19:15:00|68470|68450|68492.4|68472.4|68492.9|68472.9|68469.5|68449.5|411
1705692000000|2024-01-19 19:20:00|68491.8|68471.8|68497|68477|68501.4|68481.4|68490.6|68470.6|368
1705692300000|2024-01-19 19:25:00|68497.1|68477.1|68495.8|68475.8|68498.9|68478.9|68486.3|68466.3|420
1705692600000|2024-01-19 19:30:00|68495.2|68475.2|68495.1|68475.1|68503.1|68483.1|68491.4|68471.4|420
1705692900000|2024-01-19 19:35:00|68494.9|68474.9|68495.4|68475.4|68511.9|68491.9|68491.5|68471.5|450
1705693200000|2024-01-19 19:40:00|68495|68475|68487.9|68467.9|68495.6|68475.6|68482.1|68462.1|394
1705693500000|2024-01-19 19:45:00|68488|68468|68484|68464|68490.9|68470.9|68481.1|68461.1|415
1705693800000|2024-01-19 19:50:00|68484.1|68464.1|68484.5|68464.5|68495.1|68475.1|68479.3|68459.3|443
1705694100000|2024-01-19 19:55:00|68484.2|68464.2|68475.9|68455.9|68484.5|68464.5|68469.2|68449.2|477
1705694400000|2024-01-19 20:00:00|68475.3|68455.3|68464|68444|68476.9|68456.9|68457|68437|467
1705694700000|2024-01-19 20:05:00|68463.8|68443.8|68472.6|68452.6|68473.4|68453.4|68457|68437|418
1705695000000|2024-01-19 20:10:00|68472.7|68452.7|68475|68455|68476.3|68456.3|68466.2|68446.2|388
1705695300000|2024-01-19 20:15:00|68475.1|68455.1|68473.4|68453.4|68476.2|68456.2|68467.4|68447.4|376
1705695600000|2024-01-19 20:20:00|68473.8|68453.8|68479.9|68459.9|68487.4|68467.4|68472.7|68452.7|341
1705695900000|2024-01-19 20:25:00|68479.8|68459.8|68477.9|68457.9|68479.8|68459.8|68468.3|68448.3|324
1705696200000|2024-01-19 20:30:00|68477.4|68457.4|68469.5|68449.5|68483.6|68463.6|68468.4|68448.4|428
1705696500000|2024-01-19 20:35:00|68469.7|68449.7|68476.6|68456.6|68477.7|68457.7|68465.5|68445.5|289
1705696800000|2024-01-19 20:40:00|68476.5|68456.5|68473.7|68453.7|68477.4|68457.4|68463.5|68443.5|339
1705697100000|2024-01-19 20:45:00|68473.6|68453.6|68465.2|68445.2|68474|68454|68462.8|68442.8|338
1705697400000|2024-01-19 20:50:00|68465|68445|68459.7|68439.7|68466.4|68446.4|68456.3|68436.3|321
1705697700000|2024-01-19 20:55:00|68459.6|68439.6|68457.5|68437.5|68461.3|68441.3|68451.6|68431.6|428
1705698000000|2024-01-19 21:00:00|68459.1|68439.1|68453.4|68433.4|68459.9|68439.9|68451.9|68431.9|313
1705698300000|2024-01-19 21:05:00|68453.3|68433.3|68450.7|68430.7|68455.5|68435.5|68447.3|68427.3|264
1705698600000|2024-01-19 21:10:00|68450.6|68430.6|68459.2|68439.2|68459.9|68439.9|68450.1|68430.1|276
1705698900000|2024-01-19 21:15:00|68459|68439|68461.6|68441.6|68465.8|68445.8|68458.9|68438.9|303
1705699200000|2024-01-19 21:20:00|68461.7|68441.7|68462.5|68442.5|68466.2|68446.2|68459.9|68439.9|243
1705699500000|2024-01-19 21:25:00|68462.4|68442.4|68459|68439|68466.5|68446.5|68458.5|68438.5|338
1705699800000|2024-01-19 21:30:00|68459.2|68439.2|68453.3|68433.3|68462.6|68442.6|68452.1|68432.1|315
1705700100000|2024-01-19 21:35:00|68453.1|68433.1|68448.5|68428.5|68453.4|68433.4|68447.8|68427.8|305
1705700400000|2024-01-19 21:40:00|68448.3|68428.3|68448.3|68428.3|68449.7|68429.7|68446.5|68426.5|199
1705700700000|2024-01-19 21:45:00|68448.2|68428.2|68453.1|68433.1|68455.1|68435.1|68446.9|68426.9|261
1705701000000|2024-01-19 21:50:00|68453.2|68433.2|68449.6|68429.6|68456.7|68436.7|68448.8|68428.8|291
1705701300000|2024-01-19 21:55:00|68449.7|68429.7|68445.8|68425.8|68452.7|68432.7|68442.7|68422.7|327
1705870800000|2024-01-21 21:00:00|68474.6|68444.6|68473.2|68443.2|68508.9|68444.6|68473.2|68410|18
1705871100000|2024-01-21 21:05:00|68473|68443|68471|68441|68473.2|68443.2|68467.6|68437.6|6
1705871400000|2024-01-21 21:10:00|68467.8|68437.8|68473.8|68443.8|68473.8|68443.8|68467.8|68437.8|7
1705871700000|2024-01-21 21:15:00|68471.5|68441.5|68469.8|68439.8|68471.5|68441.5|68469.5|68439.5|3
1705872000000|2024-01-21 21:20:00|68474|68444|68475.7|68445.7|68475.7|68445.7|68467.6|68437.6|6
1705872300000|2024-01-21 21:25:00|68472.1|68442.1|68473.4|68443.4|68475.4|68445.4|68472.1|68442.1|5
1705872600000|2024-01-21 21:30:00|68468.6|68438.6|68466|68436|68473.5|68443.5|68466|68436|6
1705872900000|2024-01-21 21:35:00|68465.2|68435.2|68468.2|68438.2|68468.2|68438.2|68465.2|68435.2|7
1705873200000|2024-01-21 21:40:00|68468|68438|68465.8|68435.8|68468.1|68438.1|68465.8|68435.8|5
1705873500000|2024-01-21 21:45:00|68463.8|68433.8|68485.7|68445.5|68502|68446.4|68463.8|68411.3|13
1705873800000|2024-01-21 21:50:00|68485.5|68445.4|68497.1|68437.4|68498|68445.4|68469.6|68437.4|21
1705874100000|2024-01-21 21:55:00|68483|68442.9|68484.4|68441.9|68498.1|68446.3|68478.7|68437.4|29
1705874400000|2024-01-21 22:00:00|68484.3|68442.8|68474.7|68440.9|68494.8|68444.6|68470.5|68425.3|96
1705874700000|2024-01-21 22:05:00|68474.8|68441.3|68486.1|68447.5|68486.4|68449.7|68471.7|68429.3|105
1705875000000|2024-01-21 22:10:00|68485.9|68448.2|68490.9|68453.5|68524.2|68454.6|68480.6|68438.4|88
1705875300000|2024-01-21 22:15:00|68491|68453.4|68454.7|68416.7|68531.4|68453.4|68454.7|68388|152
1705875600000|2024-01-21 22:20:00|68452.8|68415.6|68500.3|68423.1|68518.2|68423.1|68450.8|68388|147
1705875900000|2024-01-21 22:25:00|68500.2|68423|68511.9|68404.9|68520|68427|68488.7|68401.3|59
1705876200000|2024-01-21 22:30:00|68494.6|68419.2|68475.1|68427.6|68503|68427.6|68463.1|68405|229
1705876500000|2024-01-21 22:35:00|68475|68427.3|68536.5|68427.5|68547.3|68438.3|68465.6|68414.8|271
1705876800000|2024-01-21 22:40:00|68529.3|68420.3|68477|68426.3|68543.7|68444.6|68455.8|68408.8|364
1705877100000|2024-01-21 22:45:00|68476.9|68426.2|68505.7|68435.6|68515|68445.7|68470.6|68422.2|238
1705877400000|2024-01-21 22:50:00|68503.8|68433.1|68486.6|68430.4|68504.7|68442.2|68477.3|68420.7|232
1705877700000|2024-01-21 22:55:00|68486.7|68430.5|68520.2|68415.8|68523.3|68435|68483.3|68408.8|242
1705878000000|2024-01-21 23:00:00|68520.5|68415.5|68452.3|68420.2|68520.5|68425.2|68448.1|68399.6|382
1705878300000|2024-01-21 23:05:00|68452.4|68420.3|68458.9|68428.9|68462.6|68432.6|68452.4|68420.3|233
1705878600000|2024-01-21 23:10:00|68459.1|68429.1|68464.7|68434.7|68465.2|68435.2|68459.1|68429.1|198
1705878900000|2024-01-21 23:15:00|68464.6|68434.6|68465.3|68435.3|68465.9|68435.9|68461.3|68431.3|191
1705879200000|2024-01-21 23:20:00|68465.2|68435.2|68483.6|68453.6|68484|68454|68463|68433|158
1705879500000|2024-01-21 23:25:00|68483.7|68453.7|68492.7|68462.7|68493.4|68463.4|68482.4|68452.4|207
1705879800000|2024-01-21 23:30:00|68492.9|68462.9|68488.6|68458.6|68495.5|68465.5|68487.1|68457.1|197
1705880100000|2024-01-21 23:35:00|68488.7|68458.7|68483.5|68453.5|68491.5|68461.5|68478.7|68448.7|222
1705880400000|2024-01-21 23:40:00|68483.1|68453.1|68492.8|68462.8|68493.1|68463.1|68481.7|68451.7|181
1705880700000|2024-01-21 23:45:00|68492.9|68462.9|68489.8|68459.8|68494.8|68464.8|68489.7|68459.7|223
1705881000000|2024-01-21 23:50:00|68489.9|68459.9|68488.4|68458.4|68491.1|68461.1|68485.3|68455.3|187
1705881300000|2024-01-21 23:55:00|68488.6|68458.6|68486.5|68456.5|68492.6|68462.6|68486.1|68456.1|220
1705881600000|2024-01-22 00:00:00|68487.1|68457.1|68469.6|68439.6|68489.6|68459.6|68469.3|68439.3|257
1705881900000|2024-01-22 00:05:00|68469.7|68439.7|68461|68431|68472.3|68442.3|68460.7|68430.7|231
1705882200000|2024-01-22 00:10:00|68461.2|68431.2|68466.3|68436.3|68468.3|68438.3|68461.2|68431.2|188
1705882500000|2024-01-22 00:15:00|68466.2|68436.2|68466.3|68436.3|68466.4|68436.4|68459.4|68430.4|192
1705882800000|2024-01-22 00:20:00|68466.4|68436.4|68480.9|68450.9|68481.4|68451.4|68465.9|68435.9|229
1705883100000|2024-01-22 00:25:00|68481|68451|68488|68458|68491.9|68461.9|68481|68451|236
1705883400000|2024-01-22 00:30:00|68488.1|68458.1|68474.2|68444.2|68488.5|68458.5|68474|68444|208
1705883700000|2024-01-22 00:35:00|68474.3|68444.3|68466.2|68436.2|68476.9|68446.9|68465.6|68435.6|223
1705884000000|2024-01-22 00:40:00|68466|68436|68453.7|68423.7|68466.1|68438|68453|68423|274
1705884300000|2024-01-22 00:45:00|68455.4|68425.4|68455.2|68425.2|68457.4|68427.4|68450|68420|298
1705884600000|2024-01-22 00:50:00|68455.4|68425.4|68449.8|68419.8|68457.3|68427.3|68442.3|68412.3|286
1705884900000|2024-01-22 00:55:00|68448.5|68418.5|68433.6|68403.6|68448.5|68418.5|68431.3|68401.3|323
1705885200000|2024-01-22 01:00:00|68434|68404|68430|68400|68439.4|68409.4|68425.5|68395.5|338
1705885500000|2024-01-22 01:05:00|68430.1|68400.1|68416.7|68386.7|68433.7|68403.7|68416.3|68386.3|299
1705885800000|2024-01-22 01:10:00|68416.6|68386.6|68413.3|68383.3|68419.7|68389.7|68410.2|68380.2|330
1705886100000|2024-01-22 01:15:00|68413.5|68383.5|68425.9|68395.9|68430.5|68400.5|68413.5|68383.5|355
1705886400000|2024-01-22 01:20:00|68425.7|68395.7|68436.7|68416.7|68441.3|68421.3|68423.1|68393.1|333
1705886700000|2024-01-22 01:25:00|68436.5|68416.5|68433.7|68413.7|68444|68424|68433.3|68413.3|289
1705887000000|2024-01-22 01:30:00|68433.9|68413.9|68427.3|68407.3|68435.8|68415.8|68424.3|68404.3|294
1705887300000|2024-01-22 01:35:00|68427.4|68407.4|68430.1|68410.1|68432.6|68412.6|68424|68404|298
1705887600000|2024-01-22 01:40:00|68429.9|68409.9|68420.6|68400.6|68437.3|68417.3|68420.6|68400.6|302
1705887900000|2024-01-22 01:45:00|68420.7|68400.7|68411.4|68391.4|68422.7|68402.7|68407.4|68387.4|270
1705888200000|2024-01-22 01:50:00|68411.6|68391.6|68422.2|68402.2|68423.6|68403.6|68408.5|68391.3|230
1705888500000|2024-01-22 01:55:00|68423.1|68403.1|68424.5|68404.5|68429.8|68409.8|68423.1|68403.1|243
1705888800000|2024-01-22 02:00:00|68424.6|68404.6|68436.8|68416.8|68438.1|68418.1|68418.7|68398.7|270
1705889100000|2024-01-22 02:05:00|68436.7|68416.7|68425.7|68405.7|68436.7|68419|68423.2|68403.2|186
1705889400000|2024-01-22 02:10:00|68426.1|68406.1|68418.1|68398.1|68432.2|68412.2|68415.1|68395.1|255
1705889700000|2024-01-22 02:15:00|68418|68398|68391.4|68371.4|68418.7|68398.7|68389.3|68369.3|238
1705890000000|2024-01-22 02:20:00|68392.4|68372.4|68379.7|68359.7|68394|68374|68379.3|68359.3|262
1705890300000|2024-01-22 02:25:00|68379.5|68359.5|68386.9|68366.9|68389.9|68369.9|68378.9|68358.9|196
1705890600000|2024-01-22 02:30:00|68387.1|68367.1|68399.5|68379.5|68402.6|68382.6|68386.6|68366.6|306
1705890900000|2024-01-22 02:35:00|68399.4|68379.4|68395.2|68375.2|68403.6|68383.6|68395.1|68375.1|252
1705891200000|2024-01-22 02:40:00|68395.1|68375.1|68390|68375|68395.2|68375.2|68386.2|68367.6|217
1705891500000|2024-01-22 02:45:00|68389.7|68374.7|68389.4|68369.4|68391.3|68375.3|68382.6|68362.6|211
1705891800000|2024-01-22 02:50:00|68389.3|68369.3|68386.1|68366.1|68396.8|68376.8|68383.6|68363.6|209
1705892100000|2024-01-22 02:55:00|68386|68366|68390.4|68370.4|68391.4|68371.4|68383.5|68363.5|314
1705892400000|2024-01-22 03:00:00|68390.2|68370.2|68398.7|68378.7|68400.3|68380.3|68387.3|68367.3|270
1705892700000|2024-01-22 03:05:00|68398.8|68378.8|68398.6|68378.6|68400.8|68380.8|68390.1|68372|216
1705893000000|2024-01-22 03:10:00|68398.4|68378.4|68404.8|68384.8|68407.1|68387.1|68397.8|68377.8|237
1705893300000|2024-01-22 03:15:00|68404.9|68384.9|68400.9|68380.9|68407.7|68387.7|68400.4|68380.4|224
1705893600000|2024-01-22 03:20:00|68401.1|68381.1|68408.4|68388.4|68413.3|68393.3|68401.1|68381.1|208
1705893900000|2024-01-22 03:25:00|68408.2|68388.2|68410.7|68390.7|68412|68392|68405|68385.3|207
1705894200000|2024-01-22 03:30:00|68410.8|68390.8|68404.2|68384.2|68410.8|68390.8|68398.5|68378.5|205
1705894500000|2024-01-22 03:35:00|68404|68384|68402.8|68382.8|68407.9|68387.9|68398.6|68378.6|209
1705894800000|2024-01-22 03:40:00|68402.7|68382.7|68417.5|68397.5|68422.6|68402.6|68401.3|68381.3|250
1705895100000|2024-01-22 03:45:00|68417.6|68397.6|68417.8|68397.8|68419.3|68399.3|68414.3|68394.3|196
1705895400000|2024-01-22 03:50:00|68417.6|68397.6|68426|68406|68427.4|68407.4|68415.1|68395.1|193
1705895700000|2024-01-22 03:55:00|68426.1|68406.1|68423.5|68403.5|68427.2|68409.6|68421.3|68403.5|217
1705896000000|2024-01-22 04:00:00|68423.6|68403.6|68425.2|68405.2|68426|68407.1|68421.6|68401.8|172
1705896300000|2024-01-22 04:05:00|68425.3|68405.3|68410.8|68390.8|68425.4|68406.9|68410.8|68390.8|184
1705896600000|2024-01-22 04:10:00|68410.7|68390.7|68408.1|68388.1|68411.2|68393.7|68405.2|68387.3|154
1705896900000|2024-01-22 04:15:00|68408.2|68388.2|68423.3|68403.3|68427|68407|68405.9|68388.1|163
1705897200000|2024-01-22 04:20:00|68423.4|68403.4|68414.7|68394.7|68423.9|68403.9|68411.3|68393.9|176
1705897500000|2024-01-22 04:25:00|68414.6|68394.6|68414.5|68394.5|68416.8|68399.5|68411.5|68391.5|135
1705897800000|2024-01-22 04:30:00|68414.6|68394.6|68420.1|68400.1|68422.9|68404.9|68414.6|68394.6|208
1705898100000|2024-01-22 04:35:00|68420|68400|68424.1|68404.1|68427.9|68407.9|68417.1|68398.1|201
1705898400000|2024-01-22 04:40:00|68424.2|68404.2|68423.5|68403.5|68430.6|68410.6|68423.5|68403.5|219
1705898700000|2024-01-22 04:45:00|68423.6|68403.6|68426.3|68406.3|68430.6|68412.8|68421.5|68401.5|224
1705899000000|2024-01-22 04:50:00|68426.1|68406.1|68419.4|68399.4|68426.2|68406.2|68415.7|68395.7|159
1705899300000|2024-01-22 04:55:00|68419.5|68399.5|68417.8|68397.8|68420.6|68401.4|68415.2|68397.7|158
1705899600000|2024-01-22 05:00:00|68418.1|68398.1|68421|68401|68427.3|68407.3|68414.9|68397.6|209
1705899900000|2024-01-22 05:05:00|68421.2|68401.2|68420.9|68400.9|68424.2|68406.6|68420.2|68400.5|198
1705900200000|2024-01-22 05:10:00|68420.8|68400.8|68414.1|68394.1|68422.7|68402.7|68407.5|68387.5|226
1705900500000|2024-01-22 05:15:00|68414.2|68394.2|68424.2|68404.2|68427.5|68407.5|68414.2|68394.2|254
1705900800000|2024-01-22 05:20:00|68424.4|68404.4|68421.2|68401.2|68427.4|68407.4|68420.6|68400.6|238
1705901100000|2024-01-22 05:25:00|68421.1|68401.1|68433.7|68413.7|68436.6|68416.6|68420.8|68400.8|261
1705901400000|2024-01-22 05:30:00|68435.5|68415.5|68418.2|68398.2|68439.9|68419.9|68418.2|68398.2|256
1705901700000|2024-01-22 05:35:00|68418.4|68398.4|68429.8|68409.8|68430.9|68410.9|68418.2|68398.2|236
1705902000000|2024-01-22 05:40:00|68430|68410|68429.9|68409.9|68431.3|68411.3|68426.8|68406.8|205
1705902300000|2024-01-22 05:45:00|68430|68410|68433|68413|68433.7|68413.7|68426.7|68406.7|243
1705902600000|2024-01-22 05:50:00|68433.1|68413.1|68446.1|68426.1|68446.1|68426.8|68430.5|68410.6|219
1705902900000|2024-01-22 05:55:00|68446|68426|68427.1|68407.1|68446|68426|68425|68405.2|252
1705903200000|2024-01-22 06:00:00|68427|68407|68405.4|68385.4|68427.4|68407.4|68405.4|68385.4|304
1705903500000|2024-01-22 06:05:00|68405.9|68385.9|68414.3|68394.3|68423.2|68403.2|68405.5|68385.5|288
1705903800000|2024-01-22 06:10:00|68414.4|68394.4|68423.5|68403.5|68424|68404|68409.3|68389.3|333
1705904100000|2024-01-22 06:15:00|68423.8|68403.8|68417.8|68397.8|68423.8|68403.8|68415.3|68395.3|241
1705904400000|2024-01-22 06:20:00|68417.7|68397.7|68410.8|68390.8|68423.5|68403.5|68410.8|68390.8|259
1705904700000|2024-01-22 06:25:00|68410.6|68390.6|68383.4|68363.4|68410.6|68390.6|68380.6|68360.6|339
1705905000000|2024-01-22 06:30:00|68383.3|68363.3|68400.4|68380.4|68405.1|68385.1|68377.1|68357.1|352
1705905300000|2024-01-22 06:35:00|68400.2|68380.2|68414.2|68394.2|68414.5|68394.5|68398.9|68378.9|277
1705905600000|2024-01-22 06:40:00|68414.3|68394.3|68410.6|68390.6|68416.5|68396.5|68407.7|68387.7|293
1705905900000|2024-01-22 06:45:00|68410.7|68390.7|68398.3|68378.3|68413.3|68393.3|68395|68375|311
1705906200000|2024-01-22 06:50:00|68398|68378|68399.5|68379.5|68405.1|68385.1|68389.6|68369.6|297
1705906500000|2024-01-22 06:55:00|68399.6|68379.6|68403|68383|68411.8|68391.8|68397.3|68377.3|293
1705906800000|2024-01-22 07:00:00|68404.6|68384.6|68413|68398|68426.5|68408.7|68404.6|68384.6|511
1705907100000|2024-01-22 07:05:00|68412.8|68397.8|68413.6|68398.6|68414|68399|68399.5|68384.5|361
1705907400000|2024-01-22 07:10:00|68413.7|68398.7|68410.3|68395.3|68416.3|68401.3|68404|68389|378
1705907700000|2024-01-22 07:15:00|68410.1|68395.1|68390.5|68375.5|68416.8|68401.8|68389.7|68374.7|489
1705908000000|2024-01-22 07:20:00|68390.4|68375.4|68399.8|68384.8|68399.9|68384.9|68380.6|68365.6|436
1705908300000|2024-01-22 07:25:00|68399.7|68384.7|68412|68397|68413.1|68398.1|68395.1|68380.1|399
1705908600000|2024-01-22 07:30:00|68411.5|68396.5|68422.7|68407.7|68429.6|68414.6|68405|68390|472
1705908900000|2024-01-22 07:35:00|68422.6|68407.6|68444.7|68429.7|68448.6|68433.6|68422|68407|482
1705909200000|2024-01-22 07:40:00|68444.6|68429.6|68415.1|68400.1|68444.9|68429.9|68408.5|68393.5|500
1705909500000|2024-01-22 07:45:00|68415.3|68400.3|68431.3|68416.3|68432.2|68417.2|68409.4|68394.4|490
1705909800000|2024-01-22 07:50:00|68431.5|68416.5|68432.5|68417.5|68438.6|68423.6|68414.7|68399.7|477
1705910100000|2024-01-22 07:55:00|68432.6|68417.6|68451.1|68436.1|68453.4|68438.4|68423.6|68408.6|492
1705910400000|2024-01-22 08:00:00|68451.6|68436.6|68465.3|68450.3|68469|68454|68438.4|68423.4|639
1705910700000|2024-01-22 08:05:00|68465.4|68450.4|68480|68465|68491.6|68476.6|68465.1|68450.1|549
1705911000000|2024-01-22 08:10:00|68479.9|68464.9|68468.9|68453.9|68486.9|68471.9|68461.6|68446.6|541
1705911300000|2024-01-22 08:15:00|68469|68454|68460.9|68445.9|68481|68466|68452.1|68437.1|508
1705911600000|2024-01-22 08:20:00|68460.8|68445.8|68436.9|68421.9|68463.2|68448.2|68433.9|68418.9|565
1705911900000|2024-01-22 08:25:00|68436.5|68421.5|68439.5|68424.5|68446.1|68431.1|68427.9|68412.9|521
1705912200000|2024-01-22 08:30:00|68439.6|68424.6|68481|68466|68484.6|68469.6|68439.6|68424.6|546
1705912500000|2024-01-22 08:35:00|68481.1|68466.1|68475.8|68460.8|68489.7|68474.7|68463.2|68448.2|537
1705912800000|2024-01-22 08:40:00|68476.1|68461.1|68498.6|68483.6|68498.6|68483.6|68473.6|68458.6|576
1705913100000|2024-01-22 08:45:00|68498.8|68483.8|68503.9|68488.9|68505|68490|68473.9|68458.9|504
1705913400000|2024-01-22 08:50:00|68504|68489|68501.9|68486.9|68513.7|68498.7|68501.8|68486.8|471
1705913700000|2024-01-22 08:55:00|68502.2|68487.2|68483.5|68468.5|68508.5|68493.5|68480.5|68465.5|527
1705914000000|2024-01-22 09:00:00|68483.6|68468.6|68485.1|68470.1|68497.7|68482.7|68472.5|68457.5|561
1705914300000|2024-01-22 09:05:00|68484.6|68469.6|68463.9|68448.9|68491|68476|68463.5|68448.5|484
1705914600000|2024-01-22 09:10:00|68463.6|68448.6|68467.2|68452.2|68477.3|68462.3|68460.8|68445.8|440
1705914900000|2024-01-22 09:15:00|68467.4|68452.4|68424.7|68409.7|68469.4|68454.4|68423.8|68408.8|460
1705915200000|2024-01-22 09:20:00|68424.8|68409.8|68429.7|68414.7|68431.3|68416.3|68418.8|68403.8|405
1705915500000|2024-01-22 09:25:00|68429.4|68414.4|68450.5|68435.5|68450.6|68435.6|68429.4|68414.4|415
1705915800000|2024-01-22 09:30:00|68451|68436|68458.2|68443.2|68464.2|68449.2|68450.8|68435.8|402
1705916100000|2024-01-22 09:35:00|68458.4|68443.4|68451.4|68436.4|68461.8|68446.8|68450.7|68435.7|458
1705916400000|2024-01-22 09:40:00|68454.4|68439.4|68454|68439|68465.5|68450.5|68447.9|68432.9|450
1705916700000|2024-01-22 09:45:00|68454.1|68439.1|68467.1|68452.1|68474.1|68459.1|68453.9|68438.9|415
1705917000000|2024-01-22 09:50:00|68467.2|68452.2|68450.2|68435.2|68469.4|68454.4|68448.7|68433.7|442
1705917300000|2024-01-22 09:55:00|68450.1|68435.1|68443.7|68428.7|68450.5|68435.5|68428.2|68413.2|448
1705917600000|2024-01-22 10:00:00|68443.8|68428.8|68458.6|68443.6|68475.4|68460.4|68443.6|68428.6|418
1705917900000|2024-01-22 10:05:00|68458.5|68443.5|68458.8|68443.8|68473.7|68458.7|68458.5|68443.5|352
1705918200000|2024-01-22 10:10:00|68457.7|68442.7|68460.3|68445.3|68467.2|68452.2|68455.7|68440.7|432
1705918500000|2024-01-22 10:15:00|68460.1|68445.1|68482.7|68467.7|68492|68477|68459.8|68444.8|417
1705918800000|2024-01-22 10:20:00|68482.6|68467.6|68480.4|68465.4|68485.9|68470.9|68475.2|68460.2|356
1705919100000|2024-01-22 10:25:00|68481|68466|68487.4|68472.4|68494.8|68479.8|68477.7|68462.7|426
1705919400000|2024-01-22 10:30:00|68489.1|68474.1|68479.1|68464.1|68490.3|68475.3|68478.2|68463.2|352
1705919700000|2024-01-22 10:35:00|68479.2|68464.2|68497|68482|68498.6|68483.6|68475.4|68460.4|435
1705920000000|2024-01-22 10:40:00|68497.2|68482.2|68487.3|68472.3|68504.3|68489.3|68474.8|68459.8|380
1705920300000|2024-01-22 10:45:00|68488.9|68473.9|68493.8|68478.8|68494.4|68479.4|68486.4|68471.4|349
1705920600000|2024-01-22 10:50:00|68493.6|68478.6|68497.2|68482.2|68509.6|68494.6|68491.9|68476.9|457
1705920900000|2024-01-22 10:55:00|68497.5|68482.5|68509.8|68494.8|68515.6|68500.6|68497.3|68482.3|502
1705921200000|2024-01-22 11:00:00|68510.2|68495.2|68510.7|68495.7|68521.3|68506.3|68510.1|68495.1|483
1705921500000|2024-01-22 11:05:00|68510.2|68495.2|68497.8|68482.8|68515.8|68500.8|68496.5|68481.5|484
1705921800000|2024-01-22 11:10:00|68498|68483|68496.6|68481.6|68510.8|68495.8|68494.5|68479.5|411
1705922100000|2024-01-22 11:15:00|68496.4|68481.4|68504.6|68489.6|68505.3|68490.3|68491.2|68476.2|498
1705922400000|2024-01-22 11:20:00|68504.7|68489.7|68519.1|68504.1|68522.3|68507.3|68502.3|68487.3|384
1705922700000|2024-01-22 11:25:00|68519.2|68504.2|68531.6|68516.6|68545.2|68530.2|68518.5|68503.5|452
1705923000000|2024-01-22 11:30:00|68531.7|68516.7|68518.1|68503.1|68533.6|68518.6|68516|68501|404
1705923300000|2024-01-22 11:35:00|68517.9|68502.9|68499.2|68484.2|68523.3|68508.3|68496|68481|463
1705923600000|2024-01-22 11:40:00|68499.4|68484.4|68506.4|68491.4|68518.3|68503.3|68496.4|68481.4|448
1705923900000|2024-01-22 11:45:00|68506.9|68491.9|68499.1|68484.1|68509|68494|68490.5|68475.5|444
1705924200000|2024-01-22 11:50:00|68499.2|68484.2|68498.6|68483.6|68508.5|68493.5|68496|68481|374
1705924500000|2024-01-22 11:55:00|68499.4|68484.4|68492.9|68477.9|68504|68489|68491.4|68476.4|366
1705924800000|2024-01-22 12:00:00|68493.6|68478.6|68492.9|68477.9|68504.5|68489.5|68486.6|68471.6|436
1705925100000|2024-01-22 12:05:00|68492.6|68477.6|68479.8|68464.8|68494.5|68479.5|68475.1|68460.1|457
1705925400000|2024-01-22 12:10:00|68479.7|68464.7|68464.6|68449.6|68485.2|68470.2|68457.5|68442.5|498
1705925700000|2024-01-22 12:15:00|68464.5|68449.5|68466.3|68451.3|68473.6|68458.6|68455.8|68440.8|491
1705926000000|2024-01-22 12:20:00|68466.2|68451.2|68462.5|68447.5|68471.8|68456.8|68443.2|68428.2|484
1705926300000|2024-01-22 12:25:00|68462|68447|68452.5|68437.5|68462.2|68447.2|68442.5|68427.5|458
1705926600000|2024-01-22 12:30:00|68452.2|68437.2|68448|68433|68455.4|68440.4|68434.9|68419.9|515
1705926900000|2024-01-22 12:35:00|68447.8|68432.8|68471.8|68456.8|68477.1|68462.1|68445.5|68430.5|461
1705927200000|2024-01-22 12:40:00|68472.1|68457.1|68445.5|68430.5|68472.2|68457.2|68442|68427|469
1705927500000|2024-01-22 12:45:00|68445.9|68430.9|68485.6|68470.6|68490|68475|68443.4|68428.4|517
1705927800000|2024-01-22 12:50:00|68485.1|68470.1|68485.8|68470.8|68497|68482|68483|68468|391
1705928100000|2024-01-22 12:55:00|68487.2|68472.2|68478.6|68463.6|68494.1|68479.1|68474.3|68459.3|538
1705928400000|2024-01-22 13:00:00|68479|68464|68492.1|68477.1|68497|68482|68465.2|68450.2|575
1705928700000|2024-01-22 13:05:00|68491.7|68476.7|68497|68482|68501.2|68486.2|68480.1|68465.1|570
1705929000000|2024-01-22 13:10:00|68496.9|68481.9|68521.5|68506.5|68530.3|68515.3|68495.4|68480.4|524
1705929300000|2024-01-22 13:15:00|68521.3|68506.3|68527.3|68512.3|68539.6|68524.6|68511.3|68496.3|567
1705929600000|2024-01-22 13:20:00|68527.1|68512.1|68507.4|68492.4|68537|68522|68496|68481|620
1705929900000|2024-01-22 13:25:00|68507.9|68492.9|68504.5|68489.5|68515.8|68500.8|68498.1|68483.1|520
1705930200000|2024-01-22 13:30:00|68504.6|68489.6|68554|68539|68555.2|68540.2|68504.6|68489.6|582
1705930500000|2024-01-22 13:35:00|68553.8|68538.8|68541.3|68526.3|68554.3|68539.3|68520.3|68502.6|626
1705930800000|2024-01-22 13:40:00|68541|68526|68529.3|68514.3|68544.1|68529.1|68517.5|68502.5|583
1705931100000|2024-01-22 13:45:00|68529.4|68514.4|68516.6|68501.6|68532|68517|68502.7|68487.7|573
1705931400000|2024-01-22 13:50:00|68516.7|68501.7|68474.9|68459.9|68519.9|68504.9|68474.9|68459.9|564
1705931700000|2024-01-22 13:55:00|68474.4|68459.4|68481.6|68466.6|68481.9|68466.9|68459.6|68444.6|602
1705932000000|2024-01-22 14:00:00|68481.7|68466.7|68511|68496|68514.9|68499.9|68479.2|68464.2|578
1705932300000|2024-01-22 14:05:00|68509.3|68494.3|68511.3|68496.3|68519.4|68504.4|68501.3|68486.3|501
1705932600000|2024-01-22 14:10:00|68511.4|68496.4|68495.2|68480.2|68515.9|68500.9|68492.9|68477.9|542
1705932900000|2024-01-22 14:15:00|68495.4|68480.4|68498.7|68483.7|68510.4|68495.4|68489.5|68474.5|520
1705933200000|2024-01-22 14:20:00|68497.4|68482.4|68489.6|68474.6|68506.8|68491.8|68487.8|68472.8|445
1705933500000|2024-01-22 14:25:00|68489.8|68474.8|68483.5|68468.5|68493.8|68478.8|68480.7|68465.7|478
1705933800000|2024-01-22 14:30:00|68483.8|68468.8|68462.4|68447.4|68484.9|68469.9|68461.2|68446.2|671
1705934100000|2024-01-22 14:35:00|68461.7|68446.7|68472.4|68457.4|68477.4|68462.4|68452.8|68437.8|644
1705934400000|2024-01-22 14:40:00|68472.1|68457.1|68500.6|68485.6|68524|68509|68464.8|68449.8|675
1705934700000|2024-01-22 14:45:00|68500.5|68485.5|68482.7|68467.7|68503.6|68488.6|68478|68463|595
1705935000000|2024-01-22 14:50:00|68482.8|68467.8|68487.4|68472.4|68494.2|68479.2|68473.2|68458.2|616
1705935300000|2024-01-22 14:55:00|68486.9|68471.9|68497.7|68482.7|68509.1|68494.1|68481.3|68466.3|579
1705935600000|2024-01-22 15:00:00|68498.8|68483.8|68506.6|68491.6|68516.1|68501.1|68498.2|68483.2|617
1705935900000|2024-01-22 15:05:00|68506.5|68491.5|68477.3|68462.3|68510.7|68495.7|68476.8|68461.8|574
1705936200000|2024-01-22 15:10:00|68477.2|68462.2|68461.3|68446.3|68487.2|68472.2|68457.4|68442.4|538
1705936500000|2024-01-22 15:15:00|68461.2|68446.2|68461.7|68446.7|68464.7|68449.7|68445|68430|507
1705936800000|2024-01-22 15:20:00|68461.5|68446.5|68461.9|68446.9|68466.6|68451.6|68453.9|68438.9|538
1705937100000|2024-01-22 15:25:00|68462.1|68447.1|68466.3|68451.3|68472.3|68457.3|68455.1|68440.1|605
1705937400000|2024-01-22 15:30:00|68466.7|68451.7|68518.5|68503.5|68523.4|68508.4|68464.4|68449.4|627
1705937700000|2024-01-22 15:35:00|68517.5|68502.5|68486.3|68471.3|68518.3|68503.3|68486.3|68471.3|596
1705938000000|2024-01-22 15:40:00|68486.1|68471.1|68518.7|68503.7|68518.8|68503.8|68485.9|68470.9|582
1705938300000|2024-01-22 15:45:00|68518.5|68503.5|68505|68490|68531.5|68516.5|68501.9|68486.9|633
1705938600000|2024-01-22 15:50:00|68505.1|68490.1|68523.9|68508.9|68524.1|68509.1|68503|68488|617
1705938900000|2024-01-22 15:55:00|68524.7|68509.7|68527.6|68512.6|68547.3|68532.3|68519.3|68504.3|679
1705939200000|2024-01-22 16:00:00|68528.1|68513.1|68545|68530|68547.3|68532.3|68516.2|68501.2|613
1705939500000|2024-01-22 16:05:00|68545.1|68530.1|68525.3|68510.3|68545.1|68530.1|68521.7|68506.7|479
1705939800000|2024-01-22 16:10:00|68525.6|68510.6|68518.8|68503.8|68527.9|68512.9|68517.7|68502.7|457
1705940100000|2024-01-22 16:15:00|68518.6|68503.6|68504.1|68489.1|68524.3|68509.3|68503.9|68488.9|469
1705940400000|2024-01-22 16:20:00|68504.3|68489.3|68494.5|68479.5|68508.5|68493.5|68494.5|68479.5|406
1705940700000|2024-01-22 16:25:00|68494.6|68479.6|68490.2|68475.2|68498.4|68483.4|68482.8|68467.8|413
1705941000000|2024-01-22 16:30:00|68490.1|68475.1|68491.1|68476.1|68500.9|68485.9|68487.3|68472.3|494
1705941300000|2024-01-22 16:35:00|68491.2|68476.2|68500.3|68485.3|68502.5|68487.5|68489|68474|400
1705941600000|2024-01-22 16:40:00|68500.1|68485.1|68508.5|68493.5|68514.2|68499.2|68500.1|68485.1|444
1705941900000|2024-01-22 16:45:00|68508.2|68493.2|68506.7|68491.7|68509.2|68494.2|68500.1|68485.1|452
1705942200000|2024-01-22 16:50:00|68506.6|68491.6|68486|68471|68507.3|68492.3|68483.3|68468.3|428
1705942500000|2024-01-22 16:55:00|68486.5|68471.5|68468.8|68453.8|68486.5|68471.5|68466.4|68451.4|464
1705942800000|2024-01-22 17:00:00|68467.2|68452.2|68476|68461|68478.2|68463.2|68463.1|68448.1|390
1705943100000|2024-01-22 17:05:00|68475.9|68460.9|68479.1|68464.1|68488|68473|68474.1|68459.1|444
1705943400000|2024-01-22 17:10:00|68478.3|68463.3|68462.4|68447.4|68483.2|68468.2|68462.1|68447.1|371
1705943700000|2024-01-22 17:15:00|68462.2|68447.2|68459.7|68444.7|68468.9|68453.9|68456.7|68441.7|413
1705944000000|2024-01-22 17:20:00|68459.9|68444.9|68442.5|68427.5|68459.9|68444.9|68440.7|68425.7|334
1705944300000|2024-01-22 17:25:00|68442.2|68427.2|68441.1|68426.1|68450.8|68435.8|68441|68426|369
1705944600000|2024-01-22 17:30:00|68441.3|68426.3|68431|68416|68441.5|68426.5|68428.2|68413.2|312
1705944900000|2024-01-22 17:35:00|68431.1|68416.1|68434|68419|68443.2|68428.2|68430.8|68415.8|328
1705945200000|2024-01-22 17:40:00|68433.9|68418.9|68434.7|68419.7|68444.2|68429.2|68430.3|68415.3|344
1705945500000|2024-01-22 17:45:00|68434.8|68419.8|68439.2|68424.2|68439.2|68424.2|68428.3|68413.3|343
1705945800000|2024-01-22 17:50:00|68439|68424|68434.1|68419.1|68447.4|68432.4|68431.9|68416.9|409
1705946100000|2024-01-22 17:55:00|68434.4|68419.4|68450.3|68435.3|68450.7|68435.7|68433.4|68418.4|368
1705946400000|2024-01-22 18:00:00|68450.4|68435.4|68471.3|68456.3|68475|68460|68449.9|68434.9|445
1705946700000|2024-01-22 18:05:00|68472.1|68457.1|68481.1|68466.1|68481.9|68466.9|68463.1|68448.1|385
1705947000000|2024-01-22 18:10:00|68481.3|68466.3|68466|68451|68481.3|68466.3|68461|68446|391
1705947300000|2024-01-22 18:15:00|68465.7|68450.7|68472.7|68457.7|68474|68459|68460|68445|370
1705947600000|2024-01-22 18:20:00|68474|68459|68482.4|68467.4|68483.4|68468.4|68474|68459|428
1705947900000|2024-01-22 18:25:00|68482.3|68467.3|68516.7|68501.7|68519.4|68504.4|68481.6|68466.6|426
1705948200000|2024-01-22 18:30:00|68516.6|68501.6|68520.6|68505.6|68528.9|68513.9|68504.9|68489.9|454
1705948500000|2024-01-22 18:35:00|68520.2|68505.2|68506.7|68491.7|68523|68508|68503.3|68488.3|454
1705948800000|2024-01-22 18:40:00|68506.5|68491.5|68515|68500|68518.9|68503.9|68505.8|68490.8|488
1705949100000|2024-01-22 18:45:00|68515.2|68500.2|68510.6|68495.6|68520.1|68505.1|68503.8|68488.8|429
1705949400000|2024-01-22 18:50:00|68510.7|68495.7|68499.6|68484.6|68511.3|68496.3|68498.6|68483.6|368
1705949700000|2024-01-22 18:55:00|68499.5|68484.5|68490.2|68475.2|68504.3|68489.3|68488.2|68473.2|330
1705950000000|2024-01-22 19:00:00|68490.1|68475.1|68491.4|68476.4|68497|68482|68484.4|68469.4|326
1705950300000|2024-01-22 19:05:00|68489.6|68474.6|68494.6|68479.6|68496.5|68481.5|68488.9|68473.9|228
1705950600000|2024-01-22 19:10:00|68494.9|68479.9|68528.1|68513.1|68530.4|68515.4|68494.6|68479.6|429
1705950900000|2024-01-22 19:15:00|68528.2|68513.2|68544.4|68529.4|68544.4|68529.4|68528.2|68513.2|370
1705951200000|2024-01-22 19:20:00|68544.5|68529.5|68544.5|68529.5|68551.6|68536.6|68535|68520|403
1705951500000|2024-01-22 19:25:00|68544.6|68529.6|68550.5|68535.5|68550.5|68535.5|68538.1|68523.1|318
1705951800000|2024-01-22 19:30:00|68550.4|68535.4|68527.7|68512.7|68551|68536|68527.5|68512.5|320
1705952100000|2024-01-22 19:35:00|68528|68513|68508.7|68493.7|68531.9|68516.9|68506.9|68491.9|417
1705952400000|2024-01-22 19:40:00|68508.8|68493.8|68518|68503|68519.1|68504.1|68501|68486|334
1705952700000|2024-01-22 19:45:00|68518.3|68503.3|68519.8|68504.8|68524.7|68509.7|68513.3|68498.3|371
1705953000000|2024-01-22 19:50:00|68519.7|68504.7|68527.5|68512.5|68527.6|68512.6|68517.2|68502.2|365
1705953300000|2024-01-22 19:55:00|68527.6|68512.6|68523.3|68508.3|68528|68513|68515|68500|380
1705953600000|2024-01-22 20:00:00|68523|68508|68533.6|68518.6|68535.8|68520.8|68518.5|68503.5|411
1705953900000|2024-01-22 20:05:00|68533.5|68518.5|68538.4|68523.4|68550.4|68535.4|68533.2|68518.2|369
1705954200000|2024-01-22 20:10:00|68538.3|68523.3|68540|68525|68544.6|68529.6|68533.9|68518.9|401
1705954500000|2024-01-22 20:15:00|68540.1|68525.1|68537.9|68522.9|68544.3|68529.3|68537.9|68522.9|313
1705954800000|2024-01-22 20:20:00|68538|68523|68542|68527|68542.5|68527.5|68534.6|68519.6|301
1705955100000|2024-01-22 20:25:00|68541.9|68526.9|68532.3|68517.3|68542.1|68527.1|68529.5|68514.5|339
1705955400000|2024-01-22 20:30:00|68532.2|68517.2|68525.4|68510.4|68532.2|68517.2|68521.2|68506.2|323
1705955700000|2024-01-22 20:35:00|68525.5|68510.5|68535.8|68520.8|68535.9|68520.9|68521.9|68506.9|282
1705956000000|2024-01-22 20:40:00|68535.7|68520.7|68534.1|68519.1|68536.5|68521.5|68526.2|68511.2|335
1705956300000|2024-01-22 20:45:00|68534.3|68519.3|68541.6|68526.6|68544.4|68529.4|68533.5|68518.5|330
1705956600000|2024-01-22 20:50:00|68541.9|68526.9|68538.5|68523.5|68543.2|68528.2|68536.3|68521.3|390
1705956900000|2024-01-22 20:55:00|68538.9|68523.9|68528|68513|68539|68524|68526|68511|436
1705957200000|2024-01-22 21:00:00|68528.1|68513.1|68533|68513|68533.1|68515.5|68525.1|68507.6|304
1705957500000|2024-01-22 21:05:00|68534.4|68514.4|68541.7|68521.7|68541.7|68525.9|68532.6|68514.4|188
1705957800000|2024-01-22 21:10:00|68541.8|68521.8|68538.4|68523.4|68542|68523.4|68534.8|68514.8|176
1705958100000|2024-01-22 21:15:00|68538.7|68523.7|68534.7|68519.7|68541.1|68525.9|68533|68515.7|169
1705958400000|2024-01-22 21:20:00|68535.7|68520.7|68542.2|68522.2|68542.3|68523.4|68533.9|68516.9|217
1705958700000|2024-01-22 21:25:00|68542.1|68522.1|68544.1|68524.1|68544.9|68527.8|68539.3|68519.3|233
1705959000000|2024-01-22 21:30:00|68545.3|68525.3|68549|68529|68551.4|68531.4|68545.3|68525.3|221
1705959300000|2024-01-22 21:35:00|68549.1|68529.1|68550.2|68530.2|68550.6|68533.3|68546.6|68528.8|168
1705959600000|2024-01-22 21:40:00|68550.3|68530.3|68541.4|68526.4|68550.4|68531.6|68541.4|68521.7|127
1705959900000|2024-01-22 21:45:00|68541.5|68526.5|68546.3|68526.3|68547.3|68527.5|68541.2|68522.8|208
1705960200000|2024-01-22 21:50:00|68546.4|68526.4|68550.2|68530.2|68550.4|68530.4|68546.4|68526.4|203
1705960500000|2024-01-22 21:55:00|68550.4|68530.4|68547.4|68520|68551.3|68531.3|68543.2|68519.9|228
1705960800000|2024-01-22 22:00:00|68548.6|68517.4|68537.8|68501.9|68549.3|68518.6|68537.8|68501.9|26
1705961100000|2024-01-22 22:05:00|68538.4|68502.5|68553.4|68490|68553.5|68509.7|68529.9|68485.3|111
1705961400000|2024-01-22 22:10:00|68553.1|68489.6|68547.9|68484.4|68561|68503|68540.7|68483.9|228
1705961700000|2024-01-22 22:15:00|68547.8|68484.2|68542.5|68471.9|68551.5|68491.2|68536.1|68471.8|156
1705962000000|2024-01-22 22:20:00|68542.3|68471.6|68548.9|68486.8|68552.4|68487|68539.6|68459.1|88
1705962300000|2024-01-22 22:25:00|68549.1|68487|68556.5|68486|68576.9|68500.4|68547.8|68483.1|115
1705962600000|2024-01-22 22:30:00|68556.4|68483.2|68536.3|68497.7|68558.7|68497.7|68536.3|68482|119
1705962900000|2024-01-22 22:35:00|68553.1|68500|68553.1|68486.3|68554.4|68509.1|68552.2|68484.3|43
1705963200000|2024-01-22 22:40:00|68552.3|68484.6|68545.6|68503|68559.1|68504.2|68545.1|68484.6|197
1705963500000|2024-01-22 22:45:00|68545.7|68503.9|68539.9|68509.8|68547.1|68509.8|68539.3|68503.9|173
1705963800000|2024-01-22 22:50:00|68539.8|68509.7|68543.6|68511.7|68544.1|68512.3|68539.2|68509.3|175
1705964100000|2024-01-22 22:55:00|68543.5|68511.8|68548.7|68528.7|68564|68529.6|68543.3|68510.9|214
1705964400000|2024-01-22 23:00:00|68548.2|68528.2|68555.6|68532.9|68568.4|68538.3|68544.5|68518.7|325
1705964700000|2024-01-22 23:05:00|68555.5|68533|68553.4|68533.4|68556.5|68536.5|68548.7|68528.7|269
1705965000000|2024-01-22 23:10:00|68553.5|68533.5|68546.6|68526.6|68553.5|68533.5|68543.5|68523.5|220
1705965300000|2024-01-22 23:15:00|68549.3|68529.3|68558.3|68538.3|68558.3|68538.3|68548.4|68528.4|224
1705965600000|2024-01-22 23:20:00|68558.2|68538.2|68558.1|68538.1|68559.1|68539.1|68556.4|68536.4|128
1705965900000|2024-01-22 23:25:00|68558.4|68538.4|68556.1|68536.1|68558.6|68538.6|68556.1|68536.1|93
1705966200000|2024-01-22 23:30:00|68556.3|68536.3|68554.9|68534.9|68556.9|68536.9|68552.9|68532.9|140
1705966500000|2024-01-22 23:35:00|68554.8|68534.8|68557.4|68537.4|68558.5|68538.5|68551.9|68531.9|170
1705966800000|2024-01-22 23:40:00|68557.3|68537.3|68561.2|68541.2|68561.8|68541.8|68556.8|68536.8|207
1705967100000|2024-01-22 23:45:00|68561.3|68541.3|68570|68550|68573.5|68553.5|68561.3|68541.3|266
1705967400000|2024-01-22 23:50:00|68569.9|68549.9|68575.4|68555.4|68581.3|68561.8|68569|68549|193
1705967700000|2024-01-22 23:55:00|68575.3|68555.3|68578.4|68558.4|68578.7|68558.7|68574.7|68554.7|99
1705968000000|2024-01-23 00:00:00|68578.5|68558.5|68577|68557|68587.9|68567.9|68570.5|68553.3|210
1705968300000|2024-01-23 00:05:00|68577.2|68557.2|68577.9|68557.9|68587|68567|68574.9|68557.2|191
1705968600000|2024-01-23 00:10:00|68578|68558|68575|68555|68583.8|68563.8|68570.5|68550.5|230
1705968900000|2024-01-23 00:15:00|68575.1|68555.1|68569.4|68554.4|68579.9|68559.9|68569.2|68550.4|184
1705969200000|2024-01-23 00:20:00|68569.5|68554.5|68568.8|68548.8|68571.5|68554.5|68565.9|68546.1|153
1705969500000|2024-01-23 00:25:00|68568.4|68548.4|68568.9|68548.9|68572.3|68554.6|68568.2|68548.2|181
1705969800000|2024-01-23 00:30:00|68568.8|68548.8|68554|68534|68568.8|68548.8|68553.3|68533.9|168
1705970100000|2024-01-23 00:35:00|68553.9|68533.9|68556.7|68536.7|68556.9|68536.9|68548.3|68530.2|142
1705970400000|2024-01-23 00:40:00|68556.6|68536.6|68550.6|68530.6|68562.6|68542.6|68550.6|68530.6|172
1705970700000|2024-01-23 00:45:00|68550.8|68530.8|68550.3|68530.3|68555.5|68535.5|68548.1|68528.1|186
1705971000000|2024-01-23 00:50:00|68550.4|68530.4|68533.6|68513.6|68550.4|68530.4|68533.6|68513.6|266
1705971300000|2024-01-23 00:55:00|68534.3|68514.3|68539.9|68519.9|68544.3|68524.3|68534.2|68514.2|196
1705971600000|2024-01-23 01:00:00|68540.1|68520.1|68545.4|68525.4|68546.2|68526.2|68539.7|68519.7|241
1705971900000|2024-01-23 01:05:00|68545.3|68525.3|68534.7|68514.7|68550.3|68533.5|68534.5|68514.5|214
1705972200000|2024-01-23 01:10:00|68534.6|68514.6|68552.9|68532.9|68553.3|68536|68534.6|68514.6|187
1705972500000|2024-01-23 01:15:00|68553|68533|68560|68540|68564.9|68544.9|68552.8|68532.8|240
1705972800000|2024-01-23 01:20:00|68559.2|68539.2|68568.8|68548.8|68569.1|68549.1|68558.5|68538.5|253
1705973100000|2024-01-23 01:25:00|68568.9|68548.9|68564.6|68544.6|68571.4|68551.9|68560.4|68540.4|206
1705973400000|2024-01-23 01:30:00|68564.5|68544.5|68570.9|68550.9|68579.6|68559.6|68564.5|68544.5|321
1705973700000|2024-01-23 01:35:00|68570.8|68550.8|68566.3|68546.3|68571.7|68551.7|68556.2|68536.2|241
1705974000000|2024-01-23 01:40:00|68566.6|68546.6|68567.4|68547.4|68568.8|68549.9|68564|68544|272
1705974300000|2024-01-23 01:45:00|68567.5|68547.5|68556|68536|68568.1|68548.1|68553.7|68533.7|289
1705974600000|2024-01-23 01:50:00|68555.9|68535.9|68543.6|68523.6|68558.3|68538.3|68543.6|68523.6|218
1705974900000|2024-01-23 01:55:00|68543.8|68523.8|68500.7|68480.7|68546.8|68526.8|68499.7|68479.7|421
1705975200000|2024-01-23 02:00:00|68500.5|68480.5|68492.7|68472.7|68523.8|68503.8|68492.2|68472.2|423
1705975500000|2024-01-23 02:05:00|68492.2|68472.2|68505.7|68485.7|68508.2|68488.2|68490.5|68470.5|485
1705975800000|2024-01-23 02:10:00|68505.6|68485.6|68507.8|68487.8|68519.3|68499.3|68504|68484|377
1705976100000|2024-01-23 02:15:00|68507.7|68487.7|68495.4|68475.4|68510|68490|68494.3|68474.3|332
1705976400000|2024-01-23 02:20:00|68495.3|68475.3|68487.9|68467.9|68502.7|68482.7|68481.4|68461.4|344
1705976700000|2024-01-23 02:25:00|68487.8|68467.8|68482.7|68462.7|68489.2|68469.2|68481.4|68461.4|229
1705977000000|2024-01-23 02:30:00|68482.4|68462.4|68478.7|68458.7|68482.4|68462.4|68476.5|68456.5|251
1705977300000|2024-01-23 02:35:00|68478.8|68458.8|68471.3|68451.3|68481.7|68461.7|68470.9|68450.9|309
1705977600000|2024-01-23 02:40:00|68471.2|68451.2|68475.3|68455.3|68479.1|68459.1|68469.8|68449.8|255
1705977900000|2024-01-23 02:45:00|68475.7|68455.7|68482.1|68462.1|68482.4|68462.4|68471.7|68451.7|225
1705978200000|2024-01-23 02:50:00|68482|68462|68489.1|68469.1|68495.4|68475.4|68481|68461|261
1705978500000|2024-01-23 02:55:00|68489.3|68469.3|68511.6|68491.6|68515.7|68495.7|68489.3|68469.3|278
1705978800000|2024-01-23 03:00:00|68511.4|68491.4|68515.5|68495.5|68518.1|68498.1|68508|68488|311
1705979100000|2024-01-23 03:05:00|68515.4|68495.4|68514|68494|68523.1|68503.1|68502.6|68487.2|308
1705979400000|2024-01-23 03:10:00|68514.2|68494.2|68518.8|68498.8|68524.1|68504.1|68512.1|68492.1|360
1705979700000|2024-01-23 03:15:00|68518.5|68498.5|68506.1|68486.1|68519.3|68499.3|68492.3|68472.3|371
1705980000000|2024-01-23 03:20:00|68505.6|68485.6|68502.5|68482.5|68509.3|68489.3|68500.5|68480.5|301
1705980300000|2024-01-23 03:25:00|68502.6|68482.6|68501.9|68481.9|68503|68483|68493.5|68473.5|244
1705980600000|2024-01-23 03:30:00|68501.5|68481.5|68492.3|68472.3|68502.4|68482.4|68492.3|68472.3|202
1705980900000|2024-01-23 03:35:00|68492.2|68472.2|68481.6|68461.6|68492.2|68472.2|68470|68450|308
1705981200000|2024-01-23 03:40:00|68481.5|68461.5|68478.3|68458.3|68482.7|68462.7|68466.2|68446.2|278
1705981500000|2024-01-23 03:45:00|68478.4|68458.4|68473|68453|68478.7|68460.1|68473|68453|263
1705981800000|2024-01-23 03:50:00|68472.9|68452.9|68466.2|68446.2|68480.3|68460.3|68466.2|68446.2|309
1705982100000|2024-01-23 03:55:00|68466|68446|68471.9|68451.9|68472.9|68455.2|68458.1|68438.1|347
1705982400000|2024-01-23 04:00:00|68471.8|68451.8|68463.3|68448.3|68478.8|68458.8|68463.3|68448.3|286
1705982700000|2024-01-23 04:05:00|68463.4|68448.4|68462.2|68447.2|68468.2|68449.1|68458.3|68443.3|230
1705983000000|2024-01-23 04:10:00|68462.1|68447.1|68453.6|68438.6|68462.2|68447.2|68449|68434|197
1705983300000|2024-01-23 04:15:00|68453.5|68438.5|68454.8|68439.8|68460|68440|68453.1|68433.1|199
1705983600000|2024-01-23 04:20:00|68454.6|68439.6|68458.2|68443.2|68459.6|68444.6|68452.1|68437.1|211
1705983900000|2024-01-23 04:25:00|68458.7|68443.7|68465.3|68450.3|68468.3|68453.3|68458.7|68443.7|216
1705984200000|2024-01-23 04:30:00|68465.2|68450.2|68463.4|68443.4|68465.2|68450.2|68457.4|68440.1|204
1705984500000|2024-01-23 04:35:00|68463.3|68443.3|68459.3|68444.3|68463.4|68446.3|68456.4|68439.8|166
1705984800000|2024-01-23 04:40:00|68459.4|68444.4|68460.7|68445.7|68462.8|68447.8|68456|68441|185
1705985100000|2024-01-23 04:45:00|68460.8|68445.8|68450.5|68435.5|68460.8|68445.8|68448.1|68433.1|234
1705985400000|2024-01-23 04:50:00|68450.3|68435.3|68441.9|68421.9|68452.4|68435.3|68441.3|68421.3|207
1705985700000|2024-01-23 04:55:00|68441.7|68421.7|68437.7|68417.7|68443.6|68423.6|68436.4|68416.4|236
1705986000000|2024-01-23 05:00:00|68436.6|68416.6|68439.3|68419.3|68441.8|68423.3|68432.2|68412.2|355
1705986300000|2024-01-23 05:05:00|68439.2|68419.2|68432.1|68412.1|68440.8|68420.8|68431.7|68411.7|289
1705986600000|2024-01-23 05:10:00|68432.2|68412.2|68444.5|68424.5|68445|68425|68431.5|68411.5|233
1705986900000|2024-01-23 05:15:00|68444.6|68424.6|68442|68422|68447.7|68429.5|68440.7|68421.7|258
1705987200000|2024-01-23 05:20:00|68441.5|68421.5|68434.9|68414.9|68446.7|68426.7|68433.2|68413.2|251
1705987500000|2024-01-23 05:25:00|68434.7|68414.7|68423.6|68408.6|68436.9|68417.9|68423.4|68408.4|268
1705987800000|2024-01-23 05:30:00|68423.5|68408.5|68420.1|68405.1|68423.7|68408.7|68413.1|68398.1|237
1705988100000|2024-01-23 05:35:00|68420.2|68405.2|68404.2|68389.2|68420.3|68405.3|68401.1|68386.1|293
1705988400000|2024-01-23 05:40:00|68404.3|68389.3|68397.9|68382.9|68407.2|68392.2|68397.1|68382.1|264
1705988700000|2024-01-23 05:45:00|68397.7|68382.7|68395.8|68380.8|68400|68385|68394.4|68379.4|294
1705989000000|2024-01-23 05:50:00|68395.7|68380.7|68389.4|68374.4|68399.5|68384.5|68389.1|68374.1|204
1705989300000|2024-01-23 05:55:00|68389.2|68374.2|68381.8|68366.8|68390.4|68375.4|68375.3|68360.3|334
1705989600000|2024-01-23 06:00:00|68381.7|68366.7|68391.8|68376.8|68392.9|68377.9|68380.8|68365.8|301
1705989900000|2024-01-23 06:05:00|68391.7|68376.7|68410.1|68395.1|68414.2|68399.2|68390.6|68375.6|303
1705990200000|2024-01-23 06:10:00|68409.6|68394.6|68412.4|68397.4|68414.7|68399.7|68407.2|68392.2|298
1705990500000|2024-01-23 06:15:00|68412.1|68397.1|68411.4|68396.4|68414|68399|68407.8|68392.8|258
1705990800000|2024-01-23 06:20:00|68411.3|68396.3|68398.2|68383.2|68411.3|68396.3|68391.1|68376.1|299
1705991100000|2024-01-23 06:25:00|68398.1|68383.1|68378.2|68363.2|68399.7|68384.7|68375.7|68360.7|388
1705991400000|2024-01-23 06:30:00|68378|68363|68383.2|68368.2|68392.7|68377.7|68376.1|68361.1|309
1705991700000|2024-01-23 06:35:00|68383.1|68368.1|68384.8|68369.8|68393.4|68378.4|68380.5|68365.5|354
1705992000000|2024-01-23 06:40:00|68384.6|68369.6|68379.7|68364.7|68389.1|68374.1|68375.9|68358.4|465
1705992300000|2024-01-23 06:45:00|68379.8|68364.8|68365.3|68350.3|68380.6|68365.6|68358.2|68338.2|445
1705992600000|2024-01-23 06:50:00|68365.1|68350.1|68355.2|68340.2|68367.7|68350.1|68354.8|68336.6|505
1705992900000|2024-01-23 06:55:00|68356.1|68341.1|68336.8|68321.8|68357.5|68342.5|68336.8|68318.7|521
1705993200000|2024-01-23 07:00:00|68337.9|68322.9|68336.4|68321.4|68359.5|68339.8|68334.9|68319.9|579
1705993500000|2024-01-23 07:05:00|68336.8|68321.8|68342.7|68327.7|68343|68328|68335.6|68320.6|511
1705993800000|2024-01-23 07:10:00|68342.6|68327.6|68337.3|68322.3|68344.2|68329.2|68335.5|68320.5|486
1705994100000|2024-01-23 07:15:00|68337.4|68322.4|68345.2|68330.2|68348.6|68333.6|68329|68314|559
1705994400000|2024-01-23 07:20:00|68342.1|68327.1|68379.6|68364.6|68379.7|68364.7|68341.9|68326.9|432
1705994700000|2024-01-23 07:25:00|68379.7|68364.7|68373.6|68358.6|68391.7|68376.7|68372.3|68355.1|398
1705995000000|2024-01-23 07:30:00|68373.5|68358.5|68374.2|68359.2|68374.2|68359.2|68347.4|68332.4|539
1705995300000|2024-01-23 07:35:00|68374.5|68359.5|68382.7|68367.7|68393.3|68378.3|68373.9|68358.9|465
1705995600000|2024-01-23 07:40:00|68383.2|68368.2|68391.5|68376.5|68404.8|68389.8|68377.4|68362.4|452
1705995900000|2024-01-23 07:45:00|68391.6|68376.6|68396.6|68381.6|68401.5|68386.5|68375.9|68360.9|409
1705996200000|2024-01-23 07:50:00|68397.8|68382.8|68369.4|68354.4|68397.9|68382.9|68368.4|68353.4|414
1705996500000|2024-01-23 07:55:00|68370.8|68355.8|68376.5|68361.5|68386.1|68371.1|68368.7|68353.7|459
1705996800000|2024-01-23 08:00:00|68376.4|68361.4|68392.9|68377.9|68399|68384|68362.3|68347.3|564
1705997100000|2024-01-23 08:05:00|68393|68378|68400.7|68385.7|68401.6|68386.6|68381.6|68366.6|568
1705997400000|2024-01-23 08:10:00|68400.8|68385.8|68405.7|68390.7|68410|68395|68390.9|68375.9|503
1705997700000|2024-01-23 08:15:00|68405.3|68390.3|68409.5|68394.5|68418.9|68403.9|68402.9|68387.9|503
1705998000000|2024-01-23 08:20:00|68409.3|68394.3|68413.1|68398.1|68416.7|68401.7|68398.9|68383.9|452
1705998300000|2024-01-23 08:25:00|68413|68398|68407.1|68392.1|68419|68404|68405.4|68390.4|532
1705998600000|2024-01-23 08:30:00|68405.6|68390.6|68384.8|68369.8|68408|68393|68384.1|68369.1|530
1705998900000|2024-01-23 08:35:00|68384.9|68369.9|68422.5|68407.5|68427.9|68412.9|68384.9|68369.9|454
1705999200000|2024-01-23 08:40:00|68423.8|68408.8|68442.3|68427.3|68455.5|68440.5|68423.8|68408.8|473
1705999500000|2024-01-23 08:45:00|68440.4|68425.4|68449.7|68434.7|68453.8|68438.8|68435.8|68420.8|393
1705999800000|2024-01-23 08:50:00|68449.6|68434.6|68464.7|68449.7|68468.7|68453.7|68448.6|68433.6|416
1706000100000|2024-01-23 08:55:00|68464.6|68449.6|68462.5|68442.5|68477.7|68462.7|68458.6|68441.9|468
1706000400000|2024-01-23 09:00:00|68462.4|68442.4|68489.4|68474.4|68491.2|68476.2|68459.7|68442.2|540
1706000700000|2024-01-23 09:05:00|68489.7|68474.7|68509|68494|68519.5|68504.5|68489.3|68474.3|486
1706001000000|2024-01-23 09:10:00|68509.1|68494.1|68499.3|68484.3|68512.1|68497.1|68489.8|68474.8|537
1706001300000|2024-01-23 09:15:00|68497.7|68482.7|68493.7|68478.7|68510.4|68495.4|68491.2|68476.2|528
1706001600000|2024-01-23 09:20:00|68493.5|68478.5|68473.6|68458.6|68494.9|68479.9|68468.8|68453.8|492
1706001900000|2024-01-23 09:25:00|68473.5|68458.5|68480.8|68465.8|68493.1|68478.1|68462.2|68447.2|463
1706002200000|2024-01-23 09:30:00|68480.9|68465.9|68489.8|68474.8|68492.6|68477.6|68474.2|68459.2|440
1706002500000|2024-01-23 09:35:00|68489.9|68474.9|68486.8|68471.8|68496.8|68481.8|68483.6|68468.6|363
1706002800000|2024-01-23 09:40:00|68486.9|68471.9|68510.4|68495.4|68513.9|68498.9|68486.9|68471.9|390
1706003100000|2024-01-23 09:45:00|68509.8|68494.8|68524.4|68509.4|68535.1|68520.1|68509.7|68494.7|419
1706003400000|2024-01-23 09:50:00|68524.5|68509.5|68508|68493|68527.4|68512.4|68507.9|68492.9|405
1706003700000|2024-01-23 09:55:00|68508.1|68493.1|68510.5|68495.5|68512.7|68497.7|68492.6|68477.6|464
1706004000000|2024-01-23 10:00:00|68510.7|68495.7|68524|68509|68524.1|68509.1|68505.6|68490.6|450
1706004300000|2024-01-23 10:05:00|68523.9|68508.9|68534.3|68519.3|68534.3|68519.3|68517.6|68502.6|421
1706004600000|2024-01-23 10:10:00|68534.7|68519.7|68538.9|68523.9|68550.3|68535.3|68532.5|68517.5|393
1706004900000|2024-01-23 10:15:00|68538.8|68523.8|68530.5|68515.5|68548.4|68533.4|68530.5|68515.5|395
1706005200000|2024-01-23 10:20:00|68530.6|68515.6|68538.9|68523.9|68540.3|68525.3|68520|68505|392
1706005500000|2024-01-23 10:25:00|68539|68524|68526.9|68511.9|68539.2|68524.2|68522.9|68507.9|459
1706005800000|2024-01-23 10:30:00|68527.2|68512.2|68524.5|68509.5|68529.1|68514.1|68519|68504|398
1706006100000|2024-01-23 10:35:00|68523.1|68508.1|68541.1|68526.1|68547.1|68532.1|68523.1|68508.1|344
1706006400000|2024-01-23 10:40:00|68540.9|68525.9|68559.8|68544.8|68560.2|68545.2|68539.5|68524.5|343
1706006700000|2024-01-23 10:45:00|68560.1|68545.1|68607.5|68592.5|68609.2|68594.2|68560.1|68545.1|432
1706007000000|2024-01-23 10:50:00|68607.7|68592.7|68615.9|68600.9|68618.2|68603.2|68607.2|68590.2|469
1706007300000|2024-01-23 10:55:00|68616.2|68601.2|68620.8|68605.8|68633.1|68618.1|68610|68595|557
1706007600000|2024-01-23 11:00:00|68620.7|68605.7|68632.4|68617.4|68635|68620|68604.5|68589.5|466
1706007900000|2024-01-23 11:05:00|68632.5|68617.5|68613.6|68598.6|68632.7|68617.7|68611.4|68596.4|445
1706008200000|2024-01-23 11:10:00|68612.6|68597.6|68608|68593|68624.4|68609.4|68604.4|68589.4|356
1706008500000|2024-01-23 11:15:00|68608.2|68593.2|68635.2|68620.2|68640.7|68625.7|68608.2|68593.2|415
1706008800000|2024-01-23 11:20:00|68636.2|68621.2|68647.2|68632.2|68655|68640|68627.6|68612.6|456
1706009100000|2024-01-23 11:25:00|68647.3|68632.3|68658.4|68643.4|68679.8|68664.8|68646.8|68631.8|530
1706009400000|2024-01-23 11:30:00|68658.5|68643.5|68658.3|68643.3|68664.7|68649.7|68650.5|68635.5|509
1706009700000|2024-01-23 11:35:00|68658.2|68643.2|68644.6|68629.6|68658.7|68643.7|68642.3|68627.3|406
1706010000000|2024-01-23 11:40:00|68645.6|68630.6|68646.2|68631.2|68658.3|68643.3|68641.5|68626.5|405
1706010300000|2024-01-23 11:45:00|68646.9|68631.9|68644.7|68629.7|68661.1|68646.1|68644.5|68629.5|448
1706010600000|2024-01-23 11:50:00|68645.3|68630.3|68649.2|68634.2|68660.1|68645.1|68640.8|68625.8|440
1706010900000|2024-01-23 11:55:00|68649|68634|68636.9|68621.9|68653.5|68638.5|68629.5|68614.5|399
1706011200000|2024-01-23 12:00:00|68636.8|68621.8|68640|68625|68643.3|68628.3|68628.2|68613.2|395
1706011500000|2024-01-23 12:05:00|68639.7|68624.7|68621.8|68606.8|68639.7|68624.7|68612.9|68597.9|359
1706011800000|2024-01-23 12:10:00|68622.6|68607.6|68600.3|68585.3|68625.5|68610.5|68598.3|68583.3|439
1706012100000|2024-01-23 12:15:00|68600.2|68585.2|68608.6|68593.6|68611.9|68596.9|68592.4|68577.4|441
1706012400000|2024-01-23 12:20:00|68608.7|68593.7|68638.4|68623.4|68642.2|68627.2|68608.6|68593.6|416
1706012700000|2024-01-23 12:25:00|68638.3|68623.3|68663.5|68648.5|68667.2|68652.2|68638.2|68623.2|443
1706013000000|2024-01-23 12:30:00|68663.4|68648.4|68657|68642|68668.4|68653.4|68648.8|68633.8|440
1706013300000|2024-01-23 12:35:00|68656.9|68641.9|68662|68647|68666.2|68651.2|68656|68641|380
1706013600000|2024-01-23 12:40:00|68662.2|68647.2|68660.3|68645.3|68672.8|68657.8|68658.5|68643.5|433
1706013900000|2024-01-23 12:45:00|68660.8|68645.8|68667.1|68652.1|68674.9|68659.9|68656.9|68641.9|499
1706014200000|2024-01-23 12:50:00|68667.3|68652.3|68641|68626|68668.3|68653.3|68639.5|68624.5|461
1706014500000|2024-01-23 12:55:00|68641.1|68626.1|68650.5|68635.5|68657.3|68642.3|68632.1|68617.1|536
1706014800000|2024-01-23 13:00:00|68649.6|68634.6|68620.9|68605.9|68649.6|68634.6|68618.8|68603.8|527
1706015100000|2024-01-23 13:05:00|68621.1|68606.1|68602.3|68587.3|68633.7|68614.8|68600.5|68583|474
1706015400000|2024-01-23 13:10:00|68602.4|68587.4|68620.3|68605.3|68629.4|68612.9|68601.1|68586.1|516
1706015700000|2024-01-23 13:15:00|68619.7|68604.7|68621.8|68606.8|68626.2|68611.2|68606|68591|496
1706016000000|2024-01-23 13:20:00|68622.8|68607.8|68627|68612|68627.5|68612.5|68609.5|68594.5|539
1706016300000|2024-01-23 13:25:00|68627.3|68612.3|68605.7|68590.7|68638.7|68623.7|68604.9|68589.9|549
1706016600000|2024-01-23 13:30:00|68605.4|68590.4|68611|68596|68627.3|68612.3|68603.9|68588.9|567
1706016900000|2024-01-23 13:35:00|68611.1|68596.1|68595.4|68580.4|68611.6|68596.6|68582.5|68567.5|488
1706017200000|2024-01-23 13:40:00|68594.7|68579.7|68598.9|68583.9|68605.9|68590.9|68580.3|68565.3|472
1706017500000|2024-01-23 13:45:00|68599.6|68584.6|68603.2|68588.2|68608.9|68593.9|68581.4|68566.4|615
1706017800000|2024-01-23 13:50:00|68604.9|68589.9|68603.7|68588.7|68614.7|68599.7|68591|68576|559
1706018100000|2024-01-23 13:55:00|68603.9|68588.9|68577.8|68562.8|68607.8|68592.8|68571.1|68556.1|563
1706018400000|2024-01-23 14:00:00|68577.5|68562.5|68607.1|68592.1|68610.9|68595.9|68575.6|68560.6|570
1706018700000|2024-01-23 14:05:00|68607|68592|68625.8|68610.8|68631.3|68616.3|68607|68592|582
1706019000000|2024-01-23 14:10:00|68625.7|68610.7|68604.8|68589.8|68633.3|68618.3|68601.9|68586.9|566
1706019300000|2024-01-23 14:15:00|68604.7|68589.7|68606|68591|68627.6|68612.6|68602|68587|476
1706019600000|2024-01-23 14:20:00|68605.6|68590.6|68636.5|68621.5|68638.8|68623.8|68605.6|68590.6|513
1706019900000|2024-01-23 14:25:00|68636.7|68621.7|68642.5|68627.5|68654.5|68639.5|68629.6|68614.6|570
1706020200000|2024-01-23 14:30:00|68642.7|68627.7|68686.7|68671.7|68693.7|68678.7|68640|68625|724
1706020500000|2024-01-23 14:35:00|68687|68672|68674.3|68659.3|68691|68676|68654.9|68639.9|714
1706020800000|2024-01-23 14:40:00|68675.7|68660.7|68687.3|68672.3|68712.3|68697.3|68671.1|68656.1|730
1706021100000|2024-01-23 14:45:00|68687.5|68672.5|68715.2|68700.2|68718.6|68703.6|68685.6|68670.6|675
1706021400000|2024-01-23 14:50:00|68715.7|68700.7|68724.8|68709.8|68746|68731|68709.7|68694.7|663
1706021700000|2024-01-23 14:55:00|68725.1|68710.1|68719.5|68704.5|68734|68719|68708.2|68692.8|627
1706022000000|2024-01-23 15:00:00|68719.7|68704.7|68700.8|68685.8|68722.8|68704.9|68691.9|68676.9|633
1706022300000|2024-01-23 15:05:00|68701.1|68686.1|68719|68704|68721.9|68706.9|68682.2|68667.2|710
1706022600000|2024-01-23 15:10:00|68718.9|68703.9|68743.3|68728.3|68768.2|68753.2|68717.6|68702.6|667
1706022900000|2024-01-23 15:15:00|68742.8|68727.8|68745.4|68730.4|68763.2|68748.2|68733.2|68717.5|701
1706023200000|2024-01-23 15:20:00|68744.2|68729.2|68798.4|68783.4|68813|68795.6|68726.9|68711.9|685
1706023500000|2024-01-23 15:25:00|68798.5|68783.5|68800.9|68785.9|68824.7|68805.5|68787.2|68772.2|668
1706023800000|2024-01-23 15:30:00|68800.3|68785.3|68833.6|68818.6|68833.6|68818.6|68798.4|68783.4|674
1706024100000|2024-01-23 15:35:00|68833.5|68818.5|68831.7|68816.7|68850.3|68835.3|68826.5|68811.5|630
1706024400000|2024-01-23 15:40:00|68831.8|68816.8|68896.7|68881.7|68908.1|68893.1|68828.7|68813.7|682
1706024700000|2024-01-23 15:45:00|68896.2|68881.2|68855.2|68840.2|68899.1|68884.1|68853.4|68838.4|639
1706025000000|2024-01-23 15:50:00|68855.4|68840.4|68834.9|68819.9|68877.4|68862.4|68826.3|68811.3|604
1706025300000|2024-01-23 15:55:00|68835|68820|68849.2|68834.2|68849.9|68834.9|68833.5|68818.5|636
1706025600000|2024-01-23 16:00:00|68849.1|68834.1|68805.3|68790.3|68849.1|68834.1|68800.2|68785.2|662
1706025900000|2024-01-23 16:05:00|68805.9|68790.9|68817.9|68802.9|68818.2|68803.2|68794.7|68779.7|510
1706026200000|2024-01-23 16:10:00|68817.8|68802.8|68830.4|68815.4|68833.4|68818.4|68797.7|68782.7|566
1706026500000|2024-01-23 16:15:00|68829.9|68814.9|68844.9|68829.9|68859.8|68844.8|68818.5|68803.5|540
1706026800000|2024-01-23 16:20:00|68845.2|68830.2|68819.6|68804.6|68846.2|68831.2|68812.8|68797.8|571
1706027100000|2024-01-23 16:25:00|68819.7|68804.7|68800.6|68785.6|68829.1|68814.1|68796.7|68781.7|569
1706027400000|2024-01-23 16:30:00|68800.3|68785.3|68819.7|68804.7|68827.3|68812.3|68800|68785|523
1706027700000|2024-01-23 16:35:00|68819.5|68804.5|68820.8|68805.8|68822.3|68807.3|68802|68787|507
1706028000000|2024-01-23 16:40:00|68820.6|68805.6|68853.1|68838.1|68855.2|68840.2|68819.5|68804.5|583
1706028300000|2024-01-23 16:45:00|68852.7|68837.7|68869.5|68854.5|68874.9|68859.9|68852.7|68837.7|497
1706028600000|2024-01-23 16:50:00|68869.6|68854.6|68863.6|68848.6|68872.9|68857.9|68861.8|68846.8|516
1706028900000|2024-01-23 16:55:00|68863.7|68848.7|68863.4|68848.4|68878.8|68863.8|68858.3|68843.3|468
1706029200000|2024-01-23 17:00:00|68863.1|68848.1|68870.8|68855.8|68885.3|68870.3|68845.7|68830.7|542
1706029500000|2024-01-23 17:05:00|68870.6|68855.6|68851|68836|68877.5|68862.5|68850.7|68835.7|398
1706029800000|2024-01-23 17:10:00|68851.3|68836.3|68841.1|68826.1|68851.3|68836.3|68834.8|68819.8|449
1706030100000|2024-01-23 17:15:00|68840.7|68825.7|68848.3|68833.3|68852.5|68837.5|68839.9|68824.9|415
1706030400000|2024-01-23 17:20:00|68848.6|68833.6|68847.8|68832.8|68852.7|68837.7|68840.4|68825.4|463
1706030700000|2024-01-23 17:25:00|68847.9|68832.9|68823.5|68808.5|68848.2|68833.2|68817.8|68802.2|488
1706031000000|2024-01-23 17:30:00|68823.4|68808.4|68833.9|68818.9|68837.5|68822.5|68819.5|68804.5|540
1706031300000|2024-01-23 17:35:00|68834.1|68819.1|68868.5|68853.5|68869|68854|68830.3|68815.3|492
1706031600000|2024-01-23 17:40:00|68868.4|68853.4|68876.1|68861.1|68883|68867.3|68865.2|68846.1|533
1706031900000|2024-01-23 17:45:00|68876|68861|68886.4|68871.4|68889.2|68874.2|68872.1|68857.1|452
1706032200000|2024-01-23 17:50:00|68886.3|68871.3|68852.4|68837.4|68899.1|68881.3|68851.8|68836.8|493
1706032500000|2024-01-23 17:55:00|68852.3|68837.3|68847.1|68832.1|68854.7|68839.7|68832.4|68817.4|447
1706032800000|2024-01-23 18:00:00|68843.5|68828.5|68824.4|68809.4|68853.6|68838.6|68816.6|68801.6|491
1706033100000|2024-01-23 18:05:00|68824.7|68809.7|68821.4|68806.4|68831.1|68816.1|68816|68801|440
1706033400000|2024-01-23 18:10:00|68821.1|68806.1|68820|68805|68835.5|68820.5|68816.7|68801.7|427
1706033700000|2024-01-23 18:15:00|68820.7|68805.7|68811.3|68796.3|68821.4|68806.4|68805.4|68790.4|443
1706034000000|2024-01-23 18:20:00|68811.7|68796.7|68808.6|68793.6|68813.3|68798.3|68800.5|68785.5|448
1706034300000|2024-01-23 18:25:00|68808.9|68793.9|68806.9|68791.9|68812|68797|68797.4|68782.4|422
1706034600000|2024-01-23 18:30:00|68806.8|68791.8|68803.9|68788.9|68816.1|68801.1|68798.6|68783.6|398
1706034900000|2024-01-23 18:35:00|68804.3|68789.3|68816|68801|68818.1|68803.1|68803.9|68788.9|414
1706035200000|2024-01-23 18:40:00|68816.3|68801.3|68813|68798|68816.5|68801.5|68806.8|68791.8|414
1706035500000|2024-01-23 18:45:00|68813.1|68798.1|68828.4|68813.4|68835|68820|68812.7|68797.7|438
1706035800000|2024-01-23 18:50:00|68828.5|68813.5|68814|68799|68831.9|68816.9|68812.8|68797.8|413
1706036100000|2024-01-23 18:55:00|68814.6|68799.6|68810.1|68795.1|68819.1|68804.1|68803.8|68788.8|487
1706036400000|2024-01-23 19:00:00|68810|68795|68807.7|68792.7|68813.5|68798.5|68804.8|68789.8|384
1706036700000|2024-01-23 19:05:00|68807.5|68792.5|68813.6|68798.6|68817.7|68802.7|68807|68792|340
1706037000000|2024-01-23 19:10:00|68813.9|68798.9|68805.1|68790.1|68816.5|68801.5|68797.7|68782.7|405
1706037300000|2024-01-23 19:15:00|68805.2|68790.2|68798.9|68783.9|68808.1|68793.1|68796.1|68781.1|372
1706037600000|2024-01-23 19:20:00|68799|68784|68801.8|68786.8|68802.7|68787.7|68798.5|68783.5|285
1706037900000|2024-01-23 19:25:00|68801.7|68786.7|68789.2|68774.2|68801.7|68786.7|68784.2|68769.2|283
1706038200000|2024-01-23 19:30:00|68788.7|68773.7|68774.5|68759.5|68792.5|68777.5|68774.5|68759.5|392
1706038500000|2024-01-23 19:35:00|68772.8|68757.8|68762.9|68747.9|68783.1|68768.1|68760.6|68745.6|378
1706038800000|2024-01-23 19:40:00|68762.6|68747.6|68748.1|68733.1|68763.3|68748.3|68742.6|68727.4|409
1706039100000|2024-01-23 19:45:00|68748.2|68733.2|68760.4|68745.4|68760.5|68745.5|68747.9|68732.9|359
1706039400000|2024-01-23 19:50:00|68760.5|68745.5|68763.9|68748.9|68766.3|68751.3|68757.1|68742.1|294
1706039700000|2024-01-23 19:55:00|68764|68749|68758.2|68743.2|68764.5|68749.5|68749.8|68734.8|394
1706040000000|2024-01-23 20:00:00|68758.3|68743.3|68764.4|68749.4|68768.8|68753.8|68756.6|68741.6|335
1706040300000|2024-01-23 20:05:00|68764.5|68749.5|68747.2|68732.2|68765.8|68750.8|68744.6|68729.6|300
1706040600000|2024-01-23 20:10:00|68747.3|68732.3|68741.4|68726.4|68749.3|68734.3|68734.3|68719.3|365
1706040900000|2024-01-23 20:15:00|68741|68726|68735.3|68720.3|68744.5|68729.5|68734.1|68719.1|303
1706041200000|2024-01-23 20:20:00|68735.2|68720.2|68747.7|68732.7|68749|68734|68735.1|68720.1|286
1706041500000|2024-01-23 20:25:00|68747.6|68732.6|68761.4|68746.4|68762.1|68747.1|68747.6|68732.6|282
1706041800000|2024-01-23 20:30:00|68761.2|68746.2|68767.2|68752.2|68767.5|68752.5|68759|68744|335
1706042100000|2024-01-23 20:35:00|68767.1|68752.1|68764.7|68749.7|68767.4|68752.4|68761.6|68746.6|258
1706042400000|2024-01-23 20:40:00|68764.6|68749.6|68757|68742|68767.2|68752.2|68754.6|68739.6|335
1706042700000|2024-01-23 20:45:00|68756.9|68741.9|68753.1|68738.1|68756.9|68741.9|68745.8|68730.8|298
1706043000000|2024-01-23 20:50:00|68753|68738|68748.6|68733.6|68754|68739|68746.3|68731.3|381
1706043300000|2024-01-23 20:55:00|68748.3|68733.3|68730.1|68715.1|68749.3|68734.3|68728.2|68713.2|430
1706043600000|2024-01-23 21:00:00|68728.7|68713.7|68727.2|68712.2|68739.1|68724.1|68723.6|68708.6|328
1706043900000|2024-01-23 21:05:00|68725.7|68710.7|68723.5|68708.5|68727.9|68712.9|68721.4|68705.6|247
1706044200000|2024-01-23 21:10:00|68723.6|68708.6|68718.8|68698.8|68723.6|68708.6|68707.4|68687.4|203
1706044500000|2024-01-23 21:15:00|68718|68698|68719.6|68699.6|68721.6|68702.7|68716.4|68696.4|165
1706044800000|2024-01-23 21:20:00|68718.2|68698.2|68703.5|68688.5|68718.2|68698.2|68701.3|68681.3|213
1706045100000|2024-01-23 21:25:00|68703.6|68688.6|68707.2|68687.2|68708.2|68689.1|68694.9|68679.9|217
1706045400000|2024-01-23 21:30:00|68706.5|68686.5|68700.6|68680.6|68708|68688|68700.1|68680.1|312
1706045700000|2024-01-23 21:35:00|68700.4|68680.4|68699.9|68679.9|68704|68684|68685.3|68665.3|359
1706046000000|2024-01-23 21:40:00|68699.7|68679.7|68713.1|68693.1|68713.1|68693.1|68699.5|68679.5|258
1706046300000|2024-01-23 21:45:00|68714.3|68694.3|68704.9|68684.9|68714.3|68694.3|68698.9|68678.9|419
1706046600000|2024-01-23 21:50:00|68706.2|68686.2|68711.3|68691.3|68717.3|68697.3|68706.2|68686.2|816
1706046900000|2024-01-23 21:55:00|68711.2|68691.2|68710.7|68676.7|68716.7|68692.5|68702.6|68675.4|501
1706047200000|2024-01-23 22:00:00|68726.3|68672.8|68755.9|68690.1|68767.4|68690.1|68726.3|68670.9|26
1706047500000|2024-01-23 22:05:00|68755.4|68688.6|68750.9|68682.3|68779.4|68703.2|68730.1|68675.9|196
1706047800000|2024-01-23 22:10:00|68752.1|68682.5|68737.8|68687.4|68752.1|68692.3|68721.3|68681|160
1706048100000|2024-01-23 22:15:00|68737.9|68687.5|68731.1|68693.1|68739.2|68704.9|68723.3|68686.7|157
1706048400000|2024-01-23 22:20:00|68731.2|68693.2|68726.3|68684.9|68732.9|68704.9|68724.9|68684.5|235
1706048700000|2024-01-23 22:25:00|68726.1|68685|68716|68675|68726.3|68686.9|68714.2|68673.3|173
1706049000000|2024-01-23 22:30:00|68715.6|68674.3|68713.9|68673.9|68715.9|68674.6|68713.8|68668.6|135
1706049300000|2024-01-23 22:35:00|68714.1|68674|68710.7|68677|68714.9|68677.6|68710.1|68674|173
1706049600000|2024-01-23 22:40:00|68709.3|68677.1|68708.2|68675.4|68714.5|68677.2|68708|68671.2|213
1706049900000|2024-01-23 22:45:00|68708.3|68674.7|68709.9|68673.8|68711.3|68676.3|68707.9|68671.7|218
1706050200000|2024-01-23 22:50:00|68710.3|68674.1|68711.4|68675.7|68711.7|68675.9|68708.7|68671.2|118
1706050500000|2024-01-23 22:55:00|68711.5|68675.6|68725.9|68675.9|68752|68692.8|68706.6|68657.1|223
1706050800000|2024-01-23 23:00:00|68726.1|68676|68688.3|68668.3|68736.4|68682.9|68686.7|68666.6|197
1706051100000|2024-01-23 23:05:00|68688.1|68668.1|68678.7|68658.7|68688.1|68668.1|68676.2|68656.2|191
1706051400000|2024-01-23 23:10:00|68678.6|68658.6|68673.2|68658.2|68678.6|68659.1|68672.7|68655.5|102
1706051700000|2024-01-23 23:15:00|68675.4|68655.4|68669.1|68649.1|68675.9|68655.9|68665|68646.3|154
1706052000000|2024-01-23 23:20:00|68669|68649|68669.4|68649.4|68669.4|68651.7|68665.7|68648.1|142
1706052300000|2024-01-23 23:25:00|68669.2|68649.2|68669.7|68649.7|68676.2|68656.2|68666.7|68649|149
1706052600000|2024-01-23 23:30:00|68669.4|68649.4|68669.1|68649.1|68669.7|68652.5|68665.5|68646.4|137
1706052900000|2024-01-23 23:35:00|68669|68649|68668.6|68648.6|68670.4|68650.4|68665.8|68645.8|111
1706053200000|2024-01-23 23:40:00|68668.7|68648.7|68675.1|68655.1|68675.2|68655.2|68668.1|68648.1|99
1706053500000|2024-01-23 23:45:00|68675.2|68655.2|68685|68665|68686|68666|68675.1|68655.1|145
1706053800000|2024-01-23 23:50:00|68684.8|68664.8|68679.1|68659.1|68685.3|68665.3|68676.5|68659.1|111
1706054100000|2024-01-23 23:55:00|68679.2|68659.2|68677.3|68657.3|68683|68663|68675.6|68655.6|160
1706054400000|2024-01-24 00:00:00|68676.9|68656.9|68675.9|68655.9|68683.9|68665|68674.9|68654.9|210
1706054700000|2024-01-24 00:05:00|68675.7|68655.7|68671.1|68651.1|68675.7|68655.7|68669.5|68649.5|221
1706055000000|2024-01-24 00:10:00|68671|68651|68664.9|68644.9|68671.7|68651.7|68662.3|68644.6|214
1706055300000|2024-01-24 00:15:00|68664.8|68644.8|68662.6|68647.6|68666|68648.5|68661.8|68642.8|184
1706055600000|2024-01-24 00:20:00|68662.4|68647.4|68670.7|68650.7|68670.7|68650.7|68658.7|68640.2|165
1706055900000|2024-01-24 00:25:00|68670.9|68650.9|68686|68666|68687.4|68667.4|68670.9|68650.9|249
1706056200000|2024-01-24 00:30:00|68685.9|68665.9|68684.1|68669.1|68690.2|68672|68682.1|68662.1|241
1706056500000|2024-01-24 00:35:00|68684.2|68669.2|68684.2|68664.2|68693.6|68673.6|68682.1|68662.1|205
1706056800000|2024-01-24 00:40:00|68684.3|68664.3|68686.2|68666.2|68686.7|68667.1|68681.8|68662.7|224
1706057100000|2024-01-24 00:45:00|68684.9|68664.9|68681|68661|68686.7|68667.2|68680.7|68660.7|210
1706057400000|2024-01-24 00:50:00|68680.8|68660.8|68680.3|68660.3|68681.7|68661.7|68674.8|68654.8|258
1706057700000|2024-01-24 00:55:00|68681.5|68661.5|68689.6|68669.6|68692.7|68672.7|68677.5|68657.5|293
1706058000000|2024-01-24 01:00:00|68690.1|68670.1|68715.8|68695.8|68716.2|68696.2|68689.7|68669.7|364
1706058300000|2024-01-24 01:05:00|68715.9|68695.9|68712.5|68692.5|68718.5|68698.5|68709.5|68689.5|240
1706058600000|2024-01-24 01:10:00|68712.2|68692.2|68690.1|68670.1|68712.3|68692.3|68686.8|68666.8|230
1706058900000|2024-01-24 01:15:00|68690.2|68670.2|68691.6|68671.6|68695.2|68675.2|68679|68659|347
1706059200000|2024-01-24 01:20:00|68691.4|68671.4|68701.4|68681.4|68703.3|68683.3|68685.9|68665.9|300
1706059500000|2024-01-24 01:25:00|68701.5|68681.5|68684.9|68664.9|68702.2|68682.2|68684.1|68664.1|269
1706059800000|2024-01-24 01:30:00|68684.8|68664.8|68674.3|68654.3|68684.9|68664.9|68668.5|68648.5|360
1706060100000|2024-01-24 01:35:00|68674.2|68654.2|68683.7|68663.7|68686.8|68666.8|68670.4|68650.4|324
1706060400000|2024-01-24 01:40:00|68683.8|68663.8|68677.1|68657.1|68684.9|68664.9|68670.4|68650.4|327
1706060700000|2024-01-24 01:45:00|68677.2|68657.2|68674|68654|68689.3|68669.3|68669.9|68649.9|320
1706061000000|2024-01-24 01:50:00|68674.1|68654.1|68681.5|68661.5|68681.5|68661.5|68671.1|68651.1|301
1706061300000|2024-01-24 01:55:00|68681.4|68661.4|68678|68658|68681.7|68661.7|68674.8|68654.8|322
1706061600000|2024-01-24 02:00:00|68678.1|68658.1|68685.5|68665.5|68687.8|68667.8|68675.2|68655.9|275
1706061900000|2024-01-24 02:05:00|68685.3|68665.3|68684.5|68664.5|68685.3|68665.3|68677.8|68657.8|300
1706062200000|2024-01-24 02:10:00|68684.4|68664.4|68703.9|68683.9|68706.5|68686.5|68684.1|68664.1|278
1706062500000|2024-01-24 02:15:00|68703.8|68683.8|68700.2|68680.2|68707.9|68687.9|68698.2|68678.2|234
1706062800000|2024-01-24 02:20:00|68700.1|68680.1|68699.1|68679.1|68702.3|68682.3|68694.5|68674.5|254
1706063100000|2024-01-24 02:25:00|68699|68679|68683.5|68663.5|68699|68679|68683.4|68663.4|269
1706063400000|2024-01-24 02:30:00|68683.4|68663.4|68689|68669|68693.3|68673.3|68681.4|68661.4|244
1706063700000|2024-01-24 02:35:00|68688.7|68668.7|68691.2|68671.2|68694.5|68674.5|68685.4|68665.4|238
1706064000000|2024-01-24 02:40:00|68691.4|68671.4|68689.1|68669.1|68696.6|68676.6|68687.8|68667.8|290
1706064300000|2024-01-24 02:45:00|68689|68669|68680.9|68660.9|68691|68671|68680.8|68660.8|195
1706064600000|2024-01-24 02:50:00|68680.8|68660.8|68679.9|68659.9|68682|68662|68677|68657|249
1706064900000|2024-01-24 02:55:00|68680|68660|68681.2|68661.2|68685.8|68665.8|68677.8|68657.8|276
1706065200000|2024-01-24 03:00:00|68681|68661|68678.9|68658.9|68683.5|68665.4|68675.2|68655.2|293
1706065500000|2024-01-24 03:05:00|68678.7|68658.7|68680.4|68660.4|68682.3|68664.5|68678.1|68658.1|274
1706065800000|2024-01-24 03:10:00|68680.5|68660.5|68664.2|68644.2|68680.8|68660.8|68663.8|68643.8|245
1706066100000|2024-01-24 03:15:00|68663.9|68643.9|68657|68637|68665.7|68645.7|68656.5|68636.5|219
1706066400000|2024-01-24 03:20:00|68657.1|68637.1|68662.7|68642.7|68667|68648.7|68657|68637|222
1706066700000|2024-01-24 03:25:00|68662.6|68642.6|68659.3|68639.3|68665.2|68645.2|68656.2|68638.7|221
1706067000000|2024-01-24 03:30:00|68659.6|68639.6|68656.6|68636.6|68661.9|68641.9|68655.1|68635.1|231
1706067300000|2024-01-24 03:35:00|68656.1|68636.1|68662.3|68642.3|68663.7|68643.7|68653.5|68634.8|217
1706067600000|2024-01-24 03:40:00|68662.4|68642.4|68659.5|68639.5|68667.2|68647.2|68659.5|68639.5|226
1706067900000|2024-01-24 03:45:00|68659.2|68639.2|68656.4|68636.4|68659.8|68642.5|68654|68634|253
1706068200000|2024-01-24 03:50:00|68656.5|68636.5|68660.2|68640.2|68662.3|68642.3|68653.6|68633.6|277
1706068500000|2024-01-24 03:55:00|68660.1|68640.1|68669|68649|68669.5|68649.5|68658.7|68638.7|308
1706068800000|2024-01-24 04:00:00|68668.9|68648.9|68665.8|68645.8|68669|68649|68657.5|68639.7|208
1706069100000|2024-01-24 04:05:00|68665.9|68645.9|68664.6|68644.6|68669.1|68649.1|68663.7|68643.7|205
1706069400000|2024-01-24 04:10:00|68665.3|68645.3|68669.4|68649.4|68673.1|68653.1|68665.3|68645.3|209
1706069700000|2024-01-24 04:15:00|68669.5|68649.5|68666.9|68646.9|68671.6|68652.3|68666.7|68646.9|156
1706070000000|2024-01-24 04:20:00|68666.8|68646.8|68664.8|68644.8|68670.3|68650.3|68663.7|68643.7|219
1706070300000|2024-01-24 04:25:00|68664.9|68644.9|68667.4|68647.4|68670.3|68650.3|68664.8|68644.8|257
1706070600000|2024-01-24 04:30:00|68667.2|68647.2|68660.4|68640.4|68667.4|68647.4|68660.1|68640.1|223
1706070900000|2024-01-24 04:35:00|68660.9|68640.9|68652.9|68632.9|68660.9|68640.9|68650.9|68630.9|264
1706071200000|2024-01-24 04:40:00|68653.1|68633.1|68627.9|68607.9|68653.1|68635.4|68627.1|68607.1|247
1706071500000|2024-01-24 04:45:00|68627.8|68607.8|68629|68609|68640.7|68620.7|68627.2|68607.2|285
1706071800000|2024-01-24 04:50:00|68628.7|68608.7|68634.4|68614.4|68637.6|68617.6|68624|68604|224
1706072100000|2024-01-24 04:55:00|68634.3|68614.3|68631.3|68616.3|68637.7|68620|68631.2|68613.8|166
1706072400000|2024-01-24 05:00:00|68631.5|68616.5|68649.7|68629.7|68650.4|68630.4|68631.5|68616.3|307
1706072700000|2024-01-24 05:05:00|68650.3|68630.3|68656.7|68636.7|68657.8|68637.8|68650|68630|263
1706073000000|2024-01-24 05:10:00|68656.8|68636.8|68646.6|68626.6|68660.2|68640.2|68646.2|68626.2|245
1706073300000|2024-01-24 05:15:00|68646.4|68626.4|68659.7|68639.7|68660.2|68642.4|68646.1|68626.1|201
1706073600000|2024-01-24 05:20:00|68659.9|68639.9|68665.8|68645.8|68666.2|68646.2|68653.8|68633.8|202
1706073900000|2024-01-24 05:25:00|68665.6|68645.6|68658.2|68638.2|68666.3|68646.3|68656.5|68636.5|213
1706074200000|2024-01-24 05:30:00|68658.1|68638.1|68645.6|68625.6|68659.7|68641.4|68643.5|68624.8|223
1706074500000|2024-01-24 05:35:00|68646.3|68626.3|68648.3|68628.3|68651.8|68631.8|68643.7|68625.3|267
1706074800000|2024-01-24 05:40:00|68648.2|68628.2|68642.6|68622.6|68648.2|68628.4|68639.4|68621.1|299
1706075100000|2024-01-24 05:45:00|68642.7|68622.7|68640.9|68620.9|68647.8|68630.4|68638.2|68620.8|252
1706075400000|2024-01-24 05:50:00|68641|68621|68641.3|68621.3|68644.3|68624.3|68636.7|68616.7|256
1706075700000|2024-01-24 05:55:00|68641|68621|68650.5|68630.5|68651.7|68631.7|68637|68617|349
1706076000000|2024-01-24 06:00:00|68650.6|68630.6|68648.2|68628.2|68658.3|68638.3|68647.2|68627.2|354
1706076300000|2024-01-24 06:05:00|68648.3|68628.3|68639|68619|68648.3|68628.3|68637.7|68617.7|296
1706076600000|2024-01-24 06:10:00|68639.1|68619.1|68638.4|68618.4|68643.1|68624|68631|68614.6|299
1706076900000|2024-01-24 06:15:00|68638.3|68618.3|68642.5|68622.5|68646.5|68628.8|68634.8|68614.8|269
1706077200000|2024-01-24 06:20:00|68643.2|68623.2|68641.4|68621.4|68649.4|68632.4|68639|68621.1|258
1706077500000|2024-01-24 06:25:00|68641.5|68621.5|68635.1|68615.1|68641.7|68624.4|68632.1|68614.4|267
1706077800000|2024-01-24 06:30:00|68634.9|68614.9|68640.6|68625.6|68641.4|68626.4|68630.5|68611.4|320
1706078100000|2024-01-24 06:35:00|68640.5|68625.5|68629.8|68609.8|68644.8|68629.8|68628.4|68608.4|276
1706078400000|2024-01-24 06:40:00|68629.6|68609.6|68629|68609|68637.2|68617.2|68628.7|68608.7|260
1706078700000|2024-01-24 06:45:00|68629.1|68609.1|68636.9|68616.9|68639.5|68619.5|68628.7|68608.7|238
1706079000000|2024-01-24 06:50:00|68637|68617|68640.4|68620.4|68643|68623|68633.5|68613.5|287
1706079300000|2024-01-24 06:55:00|68640.5|68620.5|68652.9|68632.9|68658.8|68638.8|68637.7|68620.2|303
1706079600000|2024-01-24 07:00:00|68655.5|68635.5|68640.1|68620.1|68672.8|68652.8|68639|68619|460
1706079900000|2024-01-24 07:05:00|68640|68620|68627.4|68607.4|68640|68620|68612|68594.3|441
1706080200000|2024-01-24 07:10:00|68627.5|68607.5|68621.3|68601.3|68634.4|68614.4|68620.9|68600.9|320
1706080500000|2024-01-24 07:15:00|68616.9|68596.9|68621.4|68601.4|68627.6|68607.6|68614.4|68596.9|323
1706080800000|2024-01-24 07:20:00|68621.7|68601.7|68617.5|68597.5|68634.3|68616.8|68615|68595|335
1706081100000|2024-01-24 07:25:00|68616.8|68596.8|68614.2|68594.2|68621.4|68601.4|68611.5|68591.7|312
1706081400000|2024-01-24 07:30:00|68614.3|68594.3|68592.8|68577.8|68614.4|68594.4|68585.7|68570.7|363
1706081700000|2024-01-24 07:35:00|68591.9|68576.9|68581.4|68566.4|68595.6|68580.6|68574.7|68554.7|526
1706082000000|2024-01-24 07:40:00|68581.6|68566.6|68553.8|68538.8|68585.3|68570.3|68553.3|68538.3|518
1706082300000|2024-01-24 07:45:00|68553.9|68538.9|68563.2|68548.2|68570.1|68555.1|68550.6|68535.6|481
1706082600000|2024-01-24 07:50:00|68563.1|68548.1|68594.7|68579.7|68610.1|68595.1|68563.1|68548.1|453
1706082900000|2024-01-24 07:55:00|68595|68580|68588.6|68573.6|68599.2|68584.2|68572.9|68557.9|501
1706083200000|2024-01-24 08:00:00|68587.9|68572.9|68562.4|68547.4|68587.9|68572.9|68552|68537|727
1706083500000|2024-01-24 08:05:00|68562.3|68547.3|68574.9|68559.9|68576.5|68561.5|68558.6|68543.6|650
1706083800000|2024-01-24 08:10:00|68574.8|68559.8|68557.7|68537.7|68588.2|68573.2|68557.7|68537.7|630
1706084100000|2024-01-24 08:15:00|68561.7|68541.7|68602.4|68587.4|68605.6|68589.8|68561.7|68541.7|698
1706084400000|2024-01-24 08:20:00|68602.3|68587.3|68598.8|68583.8|68617.9|68602.9|68592.3|68577.3|555
1706084700000|2024-01-24 08:25:00|68598.7|68583.7|68591.8|68571.8|68612.8|68597.8|68586.9|68568.2|500
1706085000000|2024-01-24 08:30:00|68567.1|68530.7|68593.3|68573.3|68659|68640.5|68559.8|68530.7|775
1706085300000|2024-01-24 08:35:00|68593.9|68573.9|68629.3|68614.3|68635.7|68620.7|68590.9|68573.9|643
1706085600000|2024-01-24 08:40:00|68629.2|68614.2|68611|68596|68642.2|68627.2|68604.4|68589.4|589
1706085900000|2024-01-24 08:45:00|68610.9|68595.9|68609.7|68594.7|68614.4|68599.4|68598.1|68583.1|534
1706086200000|2024-01-24 08:50:00|68609.4|68594.4|68613|68598|68618.7|68603.7|68599.9|68584.9|615
1706086500000|2024-01-24 08:55:00|68613.1|68598.1|68610.9|68590.9|68623.4|68608.4|68600.4|68585.4|566
1706086800000|2024-01-24 09:00:00|68610|68590|68568.9|68553.9|68611.1|68591.1|68563.7|68548.7|584
1706087100000|2024-01-24 09:05:00|68568.8|68553.8|68525|68510|68569.6|68554.6|68515.3|68500.3|587
1706087400000|2024-01-24 09:10:00|68525.9|68510.9|68517.4|68502.4|68533.5|68518.5|68512.7|68497.7|505
1706087700000|2024-01-24 09:15:00|68517.3|68502.3|68490|68475|68517.3|68502.3|68485.9|68470.9|525
1706088000000|2024-01-24 09:20:00|68489.8|68474.8|68481.6|68466.6|68492.1|68477.1|68471.3|68456.3|543
1706088300000|2024-01-24 09:25:00|68481.5|68466.5|68498.5|68483.5|68501.5|68486.5|68481.5|68466.5|509
1706088600000|2024-01-24 09:30:00|68494.1|68479.1|68437.3|68422.3|68494.4|68479.4|68430.6|68415.6|766
1706088900000|2024-01-24 09:35:00|68437.1|68422.1|68379.7|68364.7|68448.1|68433.1|68373.7|68358.7|692
1706089200000|2024-01-24 09:40:00|68378.4|68363.4|68407.8|68387.8|68417.1|68402.1|68378.4|68363.4|678
1706089500000|2024-01-24 09:45:00|68408.2|68388.2|68392.2|68377.2|68409.5|68394.5|68391.1|68376.1|579
1706089800000|2024-01-24 09:50:00|68393.7|68378.7|68396.7|68381.7|68405.9|68390.9|68377.8|68362.8|514
1706090100000|2024-01-24 09:55:00|68396.4|68381.4|68404.4|68389.4|68405.6|68390.6|68378.6|68363.6|585
1706090400000|2024-01-24 10:00:00|68406.9|68391.9|68397.1|68382.1|68416.5|68401.5|68390.8|68375.8|527
1706090700000|2024-01-24 10:05:00|68397.2|68382.2|68402|68387|68405.3|68390.3|68390.4|68375.4|503
1706091000000|2024-01-24 10:10:00|68401.5|68386.5|68415.8|68400.8|68415.8|68400.8|68395.1|68380.1|443
1706091300000|2024-01-24 10:15:00|68414.7|68399.7|68432.2|68417.2|68433.8|68418.8|68407.4|68392.4|485
1706091600000|2024-01-24 10:20:00|68432.1|68417.1|68430.8|68415.8|68438.4|68423.4|68415|68400|512
1706091900000|2024-01-24 10:25:00|68430.7|68415.7|68438.2|68423.2|68446.4|68431.4|68425.1|68410.1|520
1706092200000|2024-01-24 10:30:00|68438.7|68423.7|68450|68435|68460.9|68445.9|68427.3|68412.3|442
1706092500000|2024-01-24 10:35:00|68449.8|68434.8|68449.3|68434.3|68458.2|68443.2|68440.9|68425.9|396
1706092800000|2024-01-24 10:40:00|68449.2|68434.2|68435.9|68420.9|68451.7|68436.7|68429.4|68414.4|428
1706093100000|2024-01-24 10:45:00|68435.7|68420.7|68419.7|68404.7|68437.5|68422.5|68417.8|68402.8|438
1706093400000|2024-01-24 10:50:00|68419.8|68404.8|68438|68423|68439.6|68424.6|68419|68404|435
1706093700000|2024-01-24 10:55:00|68438.1|68423.1|68432.2|68417.2|68454|68439|68421.8|68406.8|541
1706094000000|2024-01-24 11:00:00|68432.4|68417.4|68428.6|68413.6|68437.9|68422.9|68414.9|68399.9|506
1706094300000|2024-01-24 11:05:00|68428.8|68413.8|68454.1|68439.1|68454.2|68439.2|68428.8|68413.8|464
1706094600000|2024-01-24 11:10:00|68453.9|68438.9|68450.7|68435.7|68454.1|68439.1|68440.3|68425.3|465
1706094900000|2024-01-24 11:15:00|68450.9|68435.9|68441.5|68426.5|68456.1|68441.1|68437.3|68422.3|379
1706095200000|2024-01-24 11:20:00|68441.4|68426.4|68454.2|68439.2|68455.7|68440.7|68436.2|68421.2|353
1706095500000|2024-01-24 11:25:00|68454.1|68439.1|68440.6|68425.6|68455.8|68440.8|68437.4|68422.4|426
1706095800000|2024-01-24 11:30:00|68440.7|68425.7|68465.3|68450.3|68477.1|68462.1|68438.4|68423.4|457
1706096100000|2024-01-24 11:35:00|68465.1|68450.1|68452.7|68437.7|68465.1|68450.1|68437.4|68422.4|416
1706096400000|2024-01-24 11:40:00|68452.8|68437.8|68414.7|68399.7|68452.9|68437.9|68414.1|68399.1|396
1706096700000|2024-01-24 11:45:00|68414.6|68399.6|68437.2|68422.2|68442.5|68427.5|68410.6|68395.6|518
1706097000000|2024-01-24 11:50:00|68437.5|68422.5|68439.7|68424.7|68444.3|68429.3|68430.8|68415.8|389
1706097300000|2024-01-24 11:55:00|68441.6|68426.6|68466|68451|68472.3|68457.3|68439|68424|507
1706097600000|2024-01-24 12:00:00|68466.1|68451.1|68460.9|68445.9|68474.5|68459.5|68450|68435|414
1706097900000|2024-01-24 12:05:00|68460.8|68445.8|68483|68468|68486.4|68471.4|68460.7|68445.7|477
1706098200000|2024-01-24 12:10:00|68483.1|68468.1|68466.8|68451.8|68483.3|68468.3|68462.3|68447.3|439
1706098500000|2024-01-24 12:15:00|68466.9|68451.9|68459.8|68444.8|68477.9|68462.9|68450.3|68435.3|531
1706098800000|2024-01-24 12:20:00|68460|68445|68457.1|68442.1|68469.1|68454.1|68450|68435|427
1706099100000|2024-01-24 12:25:00|68458.7|68443.7|68493.8|68478.8|68496.9|68481.9|68455.5|68440.5|480
1706099400000|2024-01-24 12:30:00|68493.9|68478.9|68481.6|68466.6|68496.1|68481.1|68481.6|68466.6|462
1706099700000|2024-01-24 12:35:00|68481.7|68466.7|68446.1|68431.1|68482.1|68467.1|68442.4|68427.4|403
1706100000000|2024-01-24 12:40:00|68446|68431|68448.5|68433.5|68450.8|68435.8|68434.4|68419.4|474
1706100300000|2024-01-24 12:45:00|68448.6|68433.6|68445.8|68430.8|68448.6|68433.6|68422.3|68407.3|463
1706100600000|2024-01-24 12:50:00|68445.9|68430.9|68454.4|68439.4|68456.8|68441.8|68444.5|68429.5|492
1706100900000|2024-01-24 12:55:00|68454.6|68439.6|68450.3|68435.3|68457.3|68442.3|68433.9|68418.9|585
1706101200000|2024-01-24 13:00:00|68450.4|68435.4|68407.9|68392.9|68457.3|68442.3|68392.5|68377.5|677
1706101500000|2024-01-24 13:05:00|68405.1|68390.1|68390.5|68375.5|68405.4|68390.4|68386.8|68370.5|640
1706101800000|2024-01-24 13:10:00|68390.3|68375.3|68375|68360|68394.5|68379.5|68374.3|68359.3|604
1706102100000|2024-01-24 13:15:00|68375.5|68360.5|68373.7|68358.7|68389.9|68374.9|68367.4|68352.4|517
1706102400000|2024-01-24 13:20:00|68374.5|68359.5|68358.1|68343.1|68390|68375|68354.3|68339.3|602
1706102700000|2024-01-24 13:25:00|68359|68344|68339.2|68324.2|68374.3|68359.3|68329.9|68314.9|693
1706103000000|2024-01-24 13:30:00|68339.3|68324.3|68314|68299|68348.8|68333.8|68303.2|68288.2|714
1706103300000|2024-01-24 13:35:00|68313.8|68298.8|68335.5|68320.5|68351|68336|68311.4|68296.4|702
1706103600000|2024-01-24 13:40:00|68335.8|68320.8|68357.8|68342.8|68359.2|68344.2|68332.4|68317.4|592
1706103900000|2024-01-24 13:45:00|68357.9|68342.9|68306.7|68291.7|68358.9|68343.9|68304.2|68289.2|537
1706104200000|2024-01-24 13:50:00|68306.6|68291.6|68260.3|68245.3|68306.8|68291.8|68258.4|68243.4|625
1706104500000|2024-01-24 13:55:00|68260.1|68245.1|68256.7|68241.7|68276.4|68261.4|68242.8|68227.8|715
1706104800000|2024-01-24 14:00:00|68256.8|68241.8|68282.4|68267.4|68282.4|68267.4|68256.2|68241.2|593
1706105100000|2024-01-24 14:05:00|68282.5|68267.5|68275.4|68260.4|68293.3|68278.3|68269.8|68254.8|638
1706105400000|2024-01-24 14:10:00|68274|68259|68263.7|68248.7|68285.1|68270.1|68256.8|68241.8|564
1706105700000|2024-01-24 14:15:00|68263.3|68248.3|68238.6|68223.6|68263.6|68248.6|68238|68223|601
1706106000000|2024-01-24 14:20:00|68238.4|68223.4|68242.1|68227.1|68249.3|68234.3|68229.2|68214.2|599
1706106300000|2024-01-24 14:25:00|68242.3|68227.3|68214.9|68199.9|68243.4|68228.4|68213.7|68198.7|520
1706106600000|2024-01-24 14:30:00|68214.8|68199.8|68234.5|68219.5|68243|68228|68209.9|68194.9|738
1706106900000|2024-01-24 14:35:00|68234.3|68219.3|68253.1|68238.1|68262.9|68247.9|68227.5|68212.5|738
1706107200000|2024-01-24 14:40:00|68253.6|68238.6|68247.8|68225.7|68257|68242|68232.7|68217.7|595
1706107500000|2024-01-24 14:45:00|68249.9|68226.1|68366.1|68346.1|68386|68347.5|68249.9|68226.1|1066
1706107800000|2024-01-24 14:50:00|68365.3|68345.3|68340.3|68325.3|68390.2|68375.2|68318.6|68303.6|966
1706108100000|2024-01-24 14:55:00|68340.1|68325.1|68387.2|68372.2|68397.4|68382.4|68337.6|68322.6|890
1706108400000|2024-01-24 15:00:00|68385.7|68370.7|68413.1|68398.1|68433.4|68418.4|68373.7|68358.7|905
1706108700000|2024-01-24 15:05:00|68414.1|68399.1|68405.4|68390.4|68431.3|68416.3|68386.8|68371.8|827
1706109000000|2024-01-24 15:10:00|68405.2|68390.2|68395.2|68380.2|68431.4|68416.4|68389.4|68374.4|733
1706109300000|2024-01-24 15:15:00|68393.5|68378.5|68381.6|68366.6|68398.9|68383.9|68374.5|68359.5|739
1706109600000|2024-01-24 15:20:00|68381.5|68366.5|68376.5|68361.5|68404.5|68389.5|68373.5|68358.5|753
1706109900000|2024-01-24 15:25:00|68375.6|68360.6|68366.6|68351.6|68391|68376|68359.8|68344.8|706
1706110200000|2024-01-24 15:30:00|68366.5|68351.5|68390.5|68375.5|68398.5|68383.5|68366.5|68351.5|699
1706110500000|2024-01-24 15:35:00|68390.1|68375.1|68416.5|68401.5|68431.3|68416.3|68390.1|68375.1|718
1706110800000|2024-01-24 15:40:00|68416.4|68401.4|68386.5|68371.5|68434.1|68419.1|68379.5|68364.5|753
1706111100000|2024-01-24 15:45:00|68385|68370|68399.1|68384.1|68427.3|68412.3|68378.2|68363.2|764
1706111400000|2024-01-24 15:50:00|68399|68384|68444.7|68429.7|68449.4|68434.4|68393.4|68378.4|738
1706111700000|2024-01-24 15:55:00|68446.7|68431.7|68398.6|68383.6|68448.7|68433.7|68392.2|68377.2|728
1706112000000|2024-01-24 16:00:00|68398.1|68383.1|68408.6|68393.6|68411.1|68396.1|68391.6|68376.6|750
1706112300000|2024-01-24 16:05:00|68408.5|68393.5|68455.2|68440.2|68466.9|68451.9|68408.5|68393.5|687
1706112600000|2024-01-24 16:10:00|68456.5|68441.5|68457.5|68442.5|68471.4|68456.4|68443.1|68428.1|694
1706112900000|2024-01-24 16:15:00|68457.6|68442.6|68417.3|68402.3|68463.7|68448.7|68414|68396.7|671
1706113200000|2024-01-24 16:20:00|68417.7|68402.7|68429.3|68414.3|68440.8|68425.8|68409.6|68394.6|661
1706113500000|2024-01-24 16:25:00|68428.8|68413.8|68398.7|68383.7|68428.8|68413.8|68381.4|68366.4|647
1706113800000|2024-01-24 16:30:00|68398.3|68383.3|68392.6|68377.6|68406.5|68391.5|68379.9|68364.9|684
1706114100000|2024-01-24 16:35:00|68389.2|68374.2|68386.2|68371.2|68397|68382|68383.8|68368.8|612
1706114400000|2024-01-24 16:40:00|68386.5|68371.5|68423.2|68408.2|68425.7|68410.7|68383.8|68368.8|549
1706114700000|2024-01-24 16:45:00|68423.3|68408.3|68443.3|68428.3|68444|68429|68420.8|68405.8|549
1706115000000|2024-01-24 16:50:00|68443.1|68428.1|68403.2|68388.2|68445.5|68430.5|68402.6|68387.6|537
1706115300000|2024-01-24 16:55:00|68403.4|68388.4|68408.3|68393.3|68416.8|68401.8|68399.8|68384.8|547
1706115600000|2024-01-24 17:00:00|68408.6|68393.6|68409.5|68394.5|68422|68407|68397.3|68382.3|564
1706115900000|2024-01-24 17:05:00|68409.4|68394.4|68420.4|68405.4|68441.7|68426.7|68409.4|68394.4|399
1706116200000|2024-01-24 17:10:00|68420.5|68405.5|68427.4|68412.4|68436.7|68421.7|68411.2|68396.2|467
1706116500000|2024-01-24 17:15:00|68427.6|68412.6|68441.9|68426.9|68444.8|68429.8|68425.5|68410.5|525
1706116800000|2024-01-24 17:20:00|68443|68428|68407.3|68392.3|68443|68428|68407.2|68392.2|506
1706117100000|2024-01-24 17:25:00|68407.2|68392.2|68403.5|68388.5|68415.4|68400.4|68401.7|68386.7|463
1706117400000|2024-01-24 17:30:00|68403.4|68388.4|68392.5|68377.5|68409.4|68394.4|68390.1|68375.1|355
1706117700000|2024-01-24 17:35:00|68392.4|68377.4|68408.6|68393.6|68411.2|68396.2|68389.3|68374.3|370
1706118000000|2024-01-24 17:40:00|68408.7|68393.7|68402.6|68387.6|68409|68394|68398|68383|375
1706118300000|2024-01-24 17:45:00|68403|68388|68390.6|68375.6|68410.3|68395.3|68390.1|68375.1|434
1706118600000|2024-01-24 17:50:00|68390.3|68375.3|68383.6|68368.6|68392.9|68377.9|68380.9|68365.9|421
1706118900000|2024-01-24 17:55:00|68383.8|68368.8|68384.6|68369.6|68388.1|68373.1|68364.2|68349.2|451
1706119200000|2024-01-24 18:00:00|68384.7|68369.7|68429.2|68414.2|68438.2|68423.2|68380.5|68365.5|666
1706119500000|2024-01-24 18:05:00|68428.5|68413.5|68425.9|68410.9|68439.5|68424.5|68421.7|68406.7|619
1706119800000|2024-01-24 18:10:00|68426.2|68411.2|68455.1|68440.1|68455.1|68440.1|68422.8|68407.8|494
1706120100000|2024-01-24 18:15:00|68455.6|68440.6|68448.8|68433.8|68458.6|68443.6|68445|68430|560
1706120400000|2024-01-24 18:20:00|68448.7|68433.7|68468.2|68453.2|68477.1|68462.1|68442.2|68427.2|511
1706120700000|2024-01-24 18:25:00|68468.3|68453.3|68448.1|68433.1|68473.2|68458.2|68422.5|68407.5|538
1706121000000|2024-01-24 18:30:00|68448.4|68433.4|68435.2|68420.2|68457.3|68442.3|68434.4|68419.4|464
1706121300000|2024-01-24 18:35:00|68435.3|68420.3|68460|68445|68460.5|68445.5|68426.4|68411.4|435
1706121600000|2024-01-24 18:40:00|68460.3|68445.3|68472.4|68457.4|68473.7|68458.7|68456.1|68441.1|489
1706121900000|2024-01-24 18:45:00|68472.6|68457.6|68471.4|68456.4|68475.9|68460.9|68462.8|68447.8|485
1706122200000|2024-01-24 18:50:00|68471.8|68456.8|68465.5|68450.5|68474.9|68459.9|68462.5|68447.5|424
1706122500000|2024-01-24 18:55:00|68465.3|68450.3|68463.8|68448.8|68467.4|68452.4|68453.7|68438.7|431
1706122800000|2024-01-24 19:00:00|68464|68449|68479.5|68464.5|68479.7|68464.7|68459.9|68444.9|467
1706123100000|2024-01-24 19:05:00|68479.6|68464.6|68485.9|68470.9|68487.3|68472.3|68474|68459|367
1706123400000|2024-01-24 19:10:00|68486.2|68471.2|68497.5|68482.5|68499.7|68484.7|68480.8|68465.8|447
1706123700000|2024-01-24 19:15:00|68498.2|68483.2|68508.9|68493.9|68509.1|68494.1|68494.6|68479.6|435
1706124000000|2024-01-24 19:20:00|68508.8|68493.8|68531.2|68516.2|68534.4|68519.4|68506.7|68491.7|441
1706124300000|2024-01-24 19:25:00|68531.3|68516.3|68505.2|68490.2|68531.3|68516.3|68500.4|68485.4|511
1706124600000|2024-01-24 19:30:00|68505.1|68490.1|68499.6|68484.6|68505.7|68490.7|68491.5|68476.5|461
1706124900000|2024-01-24 19:35:00|68498.9|68483.9|68501.5|68486.5|68511|68496|68494.2|68479.2|387
1706125200000|2024-01-24 19:40:00|68501.3|68486.3|68489.3|68474.3|68518.3|68503.3|68488.9|68473.9|418
1706125500000|2024-01-24 19:45:00|68489.9|68474.9|68483.7|68468.7|68493.9|68478.9|68482.3|68467.3|346
1706125800000|2024-01-24 19:50:00|68484.1|68469.1|68487.1|68472.1|68490|68475|68477.2|68462.2|399
1706126100000|2024-01-24 19:55:00|68487|68472|68488.1|68473.1|68499.1|68484.1|68487|68472|494
1706126400000|2024-01-24 20:00:00|68488|68473|68487.3|68472.3|68495.5|68480.5|68486.6|68471.6|453
1706126700000|2024-01-24 20:05:00|68487.2|68472.2|68479.3|68464.3|68487.3|68472.3|68474|68459|406
1706127000000|2024-01-24 20:10:00|68479.7|68464.7|68496.3|68481.3|68496.3|68481.3|68476.3|68461.3|512
1706127300000|2024-01-24 20:15:00|68497.4|68482.4|68509.3|68494.3|68516.2|68501.2|68497|68482|489
1706127600000|2024-01-24 20:20:00|68509.2|68494.2|68512.7|68497.7|68520.6|68505.6|68506.9|68491.9|440
1706127900000|2024-01-24 20:25:00|68512.8|68497.8|68515|68500|68520.8|68505.8|68506.4|68491.4|388
1706128200000|2024-01-24 20:30:00|68515.1|68500.1|68512|68497|68516.9|68501.9|68506.9|68491.9|396
1706128500000|2024-01-24 20:35:00|68512.2|68497.2|68512.5|68497.5|68518.1|68501.1|68509.1|68494.1|381
1706128800000|2024-01-24 20:40:00|68513|68498|68504.6|68489.6|68513|68498|68500.2|68485.2|379
1706129100000|2024-01-24 20:45:00|68507.4|68492.4|68516.3|68501.3|68519.7|68504.7|68507.4|68492.4|393
1706129400000|2024-01-24 20:50:00|68517.8|68502.8|68528.3|68513.3|68532.4|68517.4|68517.8|68502.8|423
1706129700000|2024-01-24 20:55:00|68527.3|68512.3|68542|68527|68546.9|68531.9|68520.2|68505.2|497
1706130000000|2024-01-24 21:00:00|68543|68528|68551.6|68531.6|68554.2|68534.4|68538|68522.4|367
1706130300000|2024-01-24 21:05:00|68551.7|68531.7|68545.7|68530.7|68555.7|68540.7|68545.4|68530.4|240
1706130600000|2024-01-24 21:10:00|68545.8|68530.8|68545.9|68530.9|68551.6|68536.6|68542.6|68527.6|257
1706130900000|2024-01-24 21:15:00|68545.6|68530.6|68546.4|68531.4|68550.3|68535.3|68545|68530|256
1706131200000|2024-01-24 21:20:00|68547.3|68532.3|68534.9|68514.9|68550.5|68533.1|68534.2|68514.2|229
1706131500000|2024-01-24 21:25:00|68535|68515|68532|68512|68541.4|68521.4|68530.3|68511.8|213
1706131800000|2024-01-24 21:30:00|68532.3|68512.3|68526.8|68506.8|68533.8|68515.4|68523.2|68505.1|261
1706132100000|2024-01-24 21:35:00|68526.2|68506.2|68521|68506|68528.7|68508.7|68520.5|68500.5|421
1706132400000|2024-01-24 21:40:00|68520.9|68505.9|68520|68500|68528.5|68510.8|68518.1|68498.1|399
1706132700000|2024-01-24 21:45:00|68520.3|68500.3|68515.5|68495.5|68521.6|68501.6|68514.1|68494.1|457
1706133000000|2024-01-24 21:50:00|68515.8|68495.8|68512.8|68492.8|68516.1|68496.1|68511|68491|229
1706133300000|2024-01-24 21:55:00|68511.9|68491.9|68510.6|68487.2|68515.3|68495.3|68508.1|68487.1|374
1706133600000|2024-01-24 22:00:00|68510.7|68487.3|68519.5|68478.1|68520.1|68487.3|68508.5|68477.5|14
1706133900000|2024-01-24 22:05:00|68518.5|68477.4|68538.4|68480.9|68538.6|68486.7|68517.6|68477.4|68
1706134200000|2024-01-24 22:10:00|68538.5|68481|68520.7|68478.4|68541.1|68484.2|68520.1|68473.9|146
1706134500000|2024-01-24 22:15:00|68521.5|68478.7|68515.4|68479.2|68522.7|68480.7|68513.7|68476.6|161
1706134800000|2024-01-24 22:20:00|68515.3|68478.9|68513.8|68475.8|68515.3|68480|68508.4|68475.4|125
1706135100000|2024-01-24 22:25:00|68513.9|68475.9|68509.1|68477.2|68514.6|68478.7|68508.4|68475.3|180
1706135400000|2024-01-24 22:30:00|68508.5|68477|68501.6|68477.9|68513.8|68480.6|68501.5|68475.3|215
1706135700000|2024-01-24 22:35:00|68501.8|68478|68501.7|68468.9|68502.9|68479.6|68501|68468.5|189
1706136000000|2024-01-24 22:40:00|68501.6|68468.8|68502.3|68471.7|68503.2|68472.2|68500.9|68468.4|191
1706136300000|2024-01-24 22:45:00|68502.6|68471.9|68503|68471.6|68503.6|68472.4|68502.3|68471.1|138
1706136600000|2024-01-24 22:50:00|68502.9|68471.7|68502.5|68472.2|68503.3|68472.6|68502.1|68471.4|143
1706136900000|2024-01-24 22:55:00|68502.6|68472.1|68501.6|68481.6|68518.9|68484.6|68500.4|68465.5|172
1706137200000|2024-01-24 23:00:00|68501.5|68481.5|68506.9|68486.9|68512.7|68487.5|68499|68472.2|234
1706137500000|2024-01-24 23:05:00|68507|68487|68511|68491|68511.3|68491.3|68504|68484|122
1706137800000|2024-01-24 23:10:00|68510.9|68490.9|68505.4|68485.4|68511.3|68491.3|68502|68482|119
1706138100000|2024-01-24 23:15:00|68505.3|68485.3|68507.7|68487.7|68509.8|68489.8|68501.3|68483.8|132
1706138400000|2024-01-24 23:20:00|68507.9|68487.9|68507.6|68487.6|68510.8|68490.8|68502.9|68482.9|249
1706138700000|2024-01-24 23:25:00|68507.7|68487.7|68514.6|68494.6|68514.8|68494.8|68507.6|68487.6|213
1706139000000|2024-01-24 23:30:00|68514.7|68494.7|68522.7|68502.7|68526.5|68506.5|68514.7|68494.7|169
1706139300000|2024-01-24 23:35:00|68522.8|68502.8|68523.5|68503.5|68524|68504|68521.6|68501.6|144
1706139600000|2024-01-24 23:40:00|68523.6|68503.6|68524.8|68504.8|68527.2|68507.2|68523.2|68503.2|143
1706139900000|2024-01-24 23:45:00|68524.9|68504.9|68525.8|68505.8|68527.9|68507.9|68524.1|68504.1|106
1706140200000|2024-01-24 23:50:00|68525.9|68505.9|68528|68508|68529.2|68509.2|68524.5|68504.5|137
1706140500000|2024-01-24 23:55:00|68527.9|68507.9|68532.1|68512.1|68532.5|68512.5|68526.1|68507.6|129
1706140800000|2024-01-25 00:00:00|68532|68512|68543.2|68523.2|68543.2|68523.2|68530.8|68510.8|249
1706141100000|2024-01-25 00:05:00|68543.6|68523.6|68557.1|68537.1|68557.5|68539.9|68543.6|68523.6|258
1706141400000|2024-01-25 00:10:00|68557.3|68537.3|68568.6|68548.6|68568.9|68548.9|68556.2|68537|182
1706141700000|2024-01-25 00:15:00|68569.3|68549.3|68575.2|68555.2|68575.2|68555.2|68565.6|68545.6|249
1706142000000|2024-01-25 00:20:00|68575.1|68555.1|68579.2|68559.2|68581.4|68561.4|68573.9|68553.9|214
1706142300000|2024-01-25 00:25:00|68579.8|68559.8|68578.6|68558.6|68585.2|68565.2|68577.5|68557.5|252
1706142600000|2024-01-25 00:30:00|68578.8|68558.8|68566.1|68546.1|68579.5|68560.7|68565.7|68545.7|232
1706142900000|2024-01-25 00:35:00|68567|68547|68569.5|68549.5|68569.5|68549.5|68559.9|68539.9|260
1706143200000|2024-01-25 00:40:00|68569.6|68549.6|68569.3|68549.3|68576.1|68556.1|68566.8|68546.8|251
1706143500000|2024-01-25 00:45:00|68569.4|68549.4|68563.1|68543.1|68569.7|68549.7|68560.7|68540.7|228
1706143800000|2024-01-25 00:50:00|68563.2|68543.2|68560|68540|68569.4|68549.4|68559|68539|325
1706144100000|2024-01-25 00:55:00|68560.4|68540.4|68571.1|68551.1|68583.1|68563.1|68558.9|68538.9|393
1706144400000|2024-01-25 01:00:00|68571|68551|68590|68575|68593|68577.6|68571|68551|421
1706144700000|2024-01-25 01:05:00|68590.2|68575.2|68582.8|68567.8|68594|68577.6|68579.7|68560.8|292
1706145000000|2024-01-25 01:10:00|68582.9|68567.9|68582.6|68562.6|68590.1|68572.6|68581.9|68561.9|292
1706145300000|2024-01-25 01:15:00|68582.5|68562.5|68582.1|68567.1|68588.7|68571.7|68581.6|68562|384
1706145600000|2024-01-25 01:20:00|68585|68565|68587.1|68572.1|68589.5|68574.5|68579|68564|339
1706145900000|2024-01-25 01:25:00|68587.5|68572.5|68578.2|68563.2|68587.5|68572.5|68574.6|68557.8|305
1706146200000|2024-01-25 01:30:00|68578.3|68563.3|68561.8|68546.8|68582.9|68567.9|68561.5|68543.1|400
1706146500000|2024-01-25 01:35:00|68561.9|68546.9|68567.6|68552.6|68572.8|68552.8|68561|68541|338
1706146800000|2024-01-25 01:40:00|68567.5|68552.5|68559.2|68544.2|68567.7|68552.5|68552.4|68534.9|336
1706147100000|2024-01-25 01:45:00|68559|68544|68561|68546|68564.3|68549.3|68556|68539|348
1706147400000|2024-01-25 01:50:00|68561.2|68546.2|68553.5|68538.5|68563.4|68548.4|68552.2|68537.2|330
1706147700000|2024-01-25 01:55:00|68553.4|68538.4|68546.4|68531.4|68556.4|68538.8|68539.4|68523.8|372
1706148000000|2024-01-25 02:00:00|68546.2|68531.2|68551.1|68536.1|68563.5|68544.9|68542.7|68525.3|342
1706148300000|2024-01-25 02:05:00|68551|68536|68541.4|68526.4|68551.1|68536|68535|68517.7|351
1706148600000|2024-01-25 02:10:00|68541.3|68526.3|68540.4|68525.4|68542.7|68527.6|68534.8|68519.8|270
1706148900000|2024-01-25 02:15:00|68540.7|68525.7|68543.1|68528.1|68550.7|68535.7|68537.8|68522.8|299
1706149200000|2024-01-25 02:20:00|68543|68528|68541.5|68526.5|68550.5|68535.5|68540.9|68523.8|278
1706149500000|2024-01-25 02:25:00|68541.4|68526.4|68535.2|68520.2|68544.8|68529.8|68534.5|68519.5|263
1706149800000|2024-01-25 02:30:00|68535|68520|68534|68519|68543.8|68528.8|68531.2|68516.2|302
1706150100000|2024-01-25 02:35:00|68534.1|68519.1|68550.2|68535.2|68550.2|68535.2|68530.8|68514.2|258
1706150400000|2024-01-25 02:40:00|68550.1|68535.1|68559.4|68544.4|68560.7|68545.3|68546.1|68529|313
1706150700000|2024-01-25 02:45:00|68559.6|68544.6|68559|68544|68565.5|68549.8|68555.8|68540.8|325
1706151000000|2024-01-25 02:50:00|68559.1|68544.1|68560.5|68540.5|68567.3|68551.8|68559.1|68540.5|299
1706151300000|2024-01-25 02:55:00|68560.6|68540.6|68552.3|68537.3|68560.6|68543.2|68551.9|68536.7|326
1706151600000|2024-01-25 03:00:00|68552.2|68537.2|68532|68517|68553.5|68537.2|68531.5|68514.3|230
1706151900000|2024-01-25 03:05:00|68532.1|68517.1|68538|68523|68538.1|68523.1|68524.6|68509.6|349
1706152200000|2024-01-25 03:10:00|68537.7|68522.7|68540|68525|68540.3|68525.3|68531|68516|262
1706152500000|2024-01-25 03:15:00|68540.1|68525.1|68539.4|68524.4|68546.8|68531.8|68539.1|68523.9|232
1706152800000|2024-01-25 03:20:00|68539.3|68524.3|68543|68528|68543.3|68528.3|68538.9|68523.9|150
1706153100000|2024-01-25 03:25:00|68542.9|68527.9|68542.7|68527.7|68545.6|68530.6|68538.2|68521|215
1706153400000|2024-01-25 03:30:00|68542.9|68527.9|68550|68535|68550|68535|68539.1|68522.3|284
1706153700000|2024-01-25 03:35:00|68549.8|68534.8|68545.3|68530.3|68557.6|68540.6|68542.2|68527.2|259
1706154000000|2024-01-25 03:40:00|68545.2|68530.2|68546.1|68531.1|68549.4|68534.4|68539.2|68524.2|242
1706154300000|2024-01-25 03:45:00|68546.4|68531.4|68546.6|68531.6|68549.5|68534.5|68540.3|68525.3|250
1706154600000|2024-01-25 03:50:00|68546.3|68531.3|68544|68529|68549.4|68534.4|68544|68529|207
1706154900000|2024-01-25 03:55:00|68543.9|68528.9|68553.1|68538.1|68553.4|68538.4|68541.5|68526.5|284
1706155200000|2024-01-25 04:00:00|68552.9|68537.9|68550.6|68535.6|68556.2|68541.2|68545.6|68530.6|268
1706155500000|2024-01-25 04:05:00|68550.5|68535.5|68553.1|68538.1|68556.9|68541.9|68550.4|68535.4|219
1706155800000|2024-01-25 04:10:00|68553.2|68538.2|68540.3|68525.3|68554.9|68538.7|68540.2|68525.2|208
1706156100000|2024-01-25 04:15:00|68540.2|68525.2|68541|68526|68543.8|68528.8|68537.7|68522.7|210
1706156400000|2024-01-25 04:20:00|68541.3|68526.3|68540.5|68525.5|68543.8|68528.8|68535.4|68520.4|189
1706156700000|2024-01-25 04:25:00|68540.4|68525.4|68544.2|68524.2|68544.5|68527.5|68540.4|68523.4|120
1706157000000|2024-01-25 04:30:00|68544.7|68524.7|68552.2|68532.2|68557|68537|68543.4|68523.4|215
1706157300000|2024-01-25 04:35:00|68552.1|68532.1|68559.3|68539.3|68562.1|68542.1|68550.1|68532.1|175
1706157600000|2024-01-25 04:40:00|68559.1|68539.1|68559|68544|68564.9|68545.3|68558.5|68538.5|194
1706157900000|2024-01-25 04:45:00|68559.2|68544.2|68568.1|68553.1|68568.1|68553.1|68559.2|68544|176
1706158200000|2024-01-25 04:50:00|68567.9|68552.9|68573.7|68558.7|68579.7|68560|68566.3|68547.6|248
1706158500000|2024-01-25 04:55:00|68573.6|68558.6|68570.6|68555.6|68574|68559|68568.6|68552|180
1706158800000|2024-01-25 05:00:00|68570.7|68555.7|68573.9|68558.9|68574|68559|68566.4|68547.2|186
1706159100000|2024-01-25 05:05:00|68573.8|68558.8|68567.9|68552.9|68576.5|68559.5|68567.5|68552.5|155
1706159400000|2024-01-25 05:10:00|68568|68553|68568.6|68553.6|68573.2|68558.2|68567.6|68551.4|267
1706159700000|2024-01-25 05:15:00|68568.9|68553.9|68566.6|68551.6|68571.1|68554.4|68561.8|68544.8|268
1706160000000|2024-01-25 05:20:00|68566.7|68551.7|68560.5|68545.5|68570.4|68555.4|68558.3|68543.3|237
1706160300000|2024-01-25 05:25:00|68560.6|68545.6|68555.2|68540.2|68562.8|68545.6|68554.2|68536.8|243
1706160600000|2024-01-25 05:30:00|68555.3|68540.3|68555.2|68540.2|68562.2|68547.2|68554.6|68537.3|265
1706160900000|2024-01-25 05:35:00|68555.1|68540.1|68558.2|68543.2|68560.6|68544.4|68554.3|68537.3|235
1706161200000|2024-01-25 05:40:00|68557.7|68542.7|68552.1|68537.1|68561|68544.7|68549.5|68533.8|228
1706161500000|2024-01-25 05:45:00|68554.7|68534.7|68556.8|68541.8|68560.9|68545.9|68552.5|68534.6|209
1706161800000|2024-01-25 05:50:00|68556.6|68541.6|68560.1|68545.1|68563|68548|68556.2|68540|237
1706162100000|2024-01-25 05:55:00|68560.2|68545.2|68554.9|68534.9|68568.4|68553.4|68553.8|68533.8|286
1706162400000|2024-01-25 06:00:00|68554.7|68534.7|68547.5|68527.5|68554.7|68534.7|68542.5|68523.7|348
1706162700000|2024-01-25 06:05:00|68547.4|68527.4|68555.1|68540.1|68557.3|68542.3|68540.3|68525.3|270
1706163000000|2024-01-25 06:10:00|68555.2|68540.2|68547|68527|68570.9|68550.9|68546.8|68526.8|352
1706163300000|2024-01-25 06:15:00|68546.9|68526.9|68547.2|68532.2|68554|68536.2|68543.8|68526.7|275
1706163600000|2024-01-25 06:20:00|68547.3|68532.3|68545.6|68525.6|68550.7|68533|68541.6|68524.8|264
1706163900000|2024-01-25 06:25:00|68545.7|68525.7|68529.3|68514.3|68546.7|68529.9|68529.3|68511.9|285
1706164200000|2024-01-25 06:30:00|68529.2|68514.2|68512.9|68492.9|68531.6|68515.6|68510.7|68492.5|350
1706164500000|2024-01-25 06:35:00|68513.1|68493.1|68504|68489|68514.3|68497.6|68501.2|68482.6|310
1706164800000|2024-01-25 06:40:00|68503.9|68488.9|68507.2|68492.2|68510|68495|68500|68485|266
1706165100000|2024-01-25 06:45:00|68507.1|68492.1|68516|68501|68516.6|68501.6|68500.5|68482.7|315
1706165400000|2024-01-25 06:50:00|68515.9|68500.9|68511.7|68496.7|68525.1|68508.7|68511.7|68496.7|285
1706165700000|2024-01-25 06:55:00|68511.4|68496.4|68503.6|68488.6|68514.5|68497.1|68501.5|68486.5|328
1706166000000|2024-01-25 07:00:00|68503.8|68488.8|68502.1|68487.1|68509.2|68494.2|68498.2|68483.2|482
1706166300000|2024-01-25 07:05:00|68502.2|68487.2|68492.6|68477.6|68504.3|68489.3|68491.2|68476.2|372
1706166600000|2024-01-25 07:10:00|68492.7|68477.7|68483.1|68468.1|68499.7|68484.7|68480.8|68465.8|341
1706166900000|2024-01-25 07:15:00|68483.2|68468.2|68487.6|68472.6|68490.4|68475.4|68470.5|68455.5|341
1706167200000|2024-01-25 07:20:00|68487.8|68472.8|68497.1|68482.1|68497.4|68482.4|68481.2|68466.2|328
1706167500000|2024-01-25 07:25:00|68497|68482|68485|68470|68499.5|68484.5|68482.2|68467.2|356
1706167800000|2024-01-25 07:30:00|68484.6|68469.6|68506.7|68491.7|68509.9|68494.9|68484.5|68469.5|372
1706168100000|2024-01-25 07:35:00|68506.6|68491.6|68508.2|68493.2|68516.6|68501.6|68504.1|68489.1|386
1706168400000|2024-01-25 07:40:00|68508.3|68493.3|68501.9|68486.9|68518.6|68503.6|68497.7|68482.7|429
1706168700000|2024-01-25 07:45:00|68501.4|68486.4|68502.6|68487.6|68507.3|68492.3|68493.7|68478.7|403
1706169000000|2024-01-25 07:50:00|68501.9|68486.9|68489|68474|68501.9|68486.9|68488.3|68473.3|348
1706169300000|2024-01-25 07:55:00|68488.9|68473.9|68494.7|68479.7|68507.2|68492.2|68478.9|68462.4|505
1706169600000|2024-01-25 08:00:00|68494.6|68479.6|68509.8|68494.8|68516.2|68501.2|68482.2|68467.2|546
1706169900000|2024-01-25 08:05:00|68508.6|68493.6|68479.4|68464.4|68510|68495|68470|68455|600
1706170200000|2024-01-25 08:10:00|68479.5|68464.5|68496.3|68476.3|68506.4|68488.7|68476.7|68461.7|494
1706170500000|2024-01-25 08:15:00|68496.8|68476.8|68521.8|68506.8|68525|68510|68485.8|68470.8|570
1706170800000|2024-01-25 08:20:00|68521.9|68506.9|68496.4|68481.4|68525|68510|68487.5|68472.5|547
1706171100000|2024-01-25 08:25:00|68496.5|68481.5|68473.6|68458.6|68501.9|68486.9|68471.1|68456.1|527
1706171400000|2024-01-25 08:30:00|68473.1|68458.1|68459.9|68444.9|68481|68466|68450.2|68435.2|559
1706171700000|2024-01-25 08:35:00|68460.2|68445.2|68446.9|68431.9|68466|68451|68434.1|68419.1|489
1706172000000|2024-01-25 08:40:00|68446.6|68431.6|68442.3|68427.3|68458.7|68443.7|68439.9|68424.9|515
1706172300000|2024-01-25 08:45:00|68442.5|68427.5|68442.8|68427.8|68461.5|68446.5|68440|68425|529
1706172600000|2024-01-25 08:50:00|68442.7|68427.7|68426.3|68411.3|68453|68438|68426.3|68411.3|541
1706172900000|2024-01-25 08:55:00|68426.5|68411.5|68423.6|68403.6|68435.3|68420.3|68417.7|68402.2|445
1706173200000|2024-01-25 09:00:00|68423.7|68403.7|68431.8|68416.8|68446.9|68428.3|68417.9|68399.1|638
1706173500000|2024-01-25 09:05:00|68431.5|68416.5|68451.4|68436.4|68458.2|68443.2|68426.1|68411.1|466
1706173800000|2024-01-25 09:10:00|68451.5|68436.5|68458.7|68443.7|68459.1|68444.1|68441.3|68426.3|465
1706174100000|2024-01-25 09:15:00|68458.9|68443.9|68436.3|68421.3|68462|68447|68434.9|68419.9|486
1706174400000|2024-01-25 09:20:00|68436.5|68421.5|68438.8|68423.8|68440.4|68425.4|68423.5|68408.5|490
1706174700000|2024-01-25 09:25:00|68439.3|68424.3|68459.7|68444.7|68463.2|68448.2|68435.6|68420.6|457
1706175000000|2024-01-25 09:30:00|68459.6|68444.6|68463|68448|68469.3|68454.3|68456.5|68441.5|459
1706175300000|2024-01-25 09:35:00|68462.9|68447.9|68438|68423|68467.4|68452.4|68435.3|68420.3|536
1706175600000|2024-01-25 09:40:00|68437.9|68422.9|68453.4|68438.4|68455.8|68440.8|68431.1|68416.1|476
1706175900000|2024-01-25 09:45:00|68453.3|68438.3|68450.6|68435.6|68460.2|68445.2|68442.1|68427.1|538
1706176200000|2024-01-25 09:50:00|68450.7|68435.7|68438.3|68423.3|68453.8|68438.8|68438.3|68423.3|454
1706176500000|2024-01-25 09:55:00|68438.2|68423.2|68443.4|68428.4|68443.8|68428.8|68423.7|68408.7|493
1706176800000|2024-01-25 10:00:00|68442.9|68427.9|68426.5|68411.5|68451.4|68436.4|68426.5|68411.5|492
1706177100000|2024-01-25 10:05:00|68426.8|68411.8|68436.8|68421.8|68446.9|68431.9|68426.5|68411.5|517
1706177400000|2024-01-25 10:10:00|68436.9|68421.9|68432.1|68417.1|68445.9|68430.9|68428.7|68413.7|485
1706177700000|2024-01-25 10:15:00|68432.9|68417.9|68448.6|68433.6|68453.8|68438.8|68424.9|68409.9|439
1706178000000|2024-01-25 10:20:00|68448.1|68433.1|68450.6|68435.6|68460.9|68445.9|68447.9|68432.9|415
1706178300000|2024-01-25 10:25:00|68450.7|68435.7|68445.7|68430.7|68453.3|68438.3|68439.2|68424.2|495
1706178600000|2024-01-25 10:30:00|68445.6|68430.6|68456.8|68441.8|68466.5|68451.5|68440.3|68425.3|484
1706178900000|2024-01-25 10:35:00|68455.5|68440.5|68441.7|68426.7|68459.9|68444.9|68441.7|68426.7|447
1706179200000|2024-01-25 10:40:00|68442|68427|68435|68420|68443.4|68428.4|68426.1|68411.1|411
1706179500000|2024-01-25 10:45:00|68434.9|68419.9|68453.3|68438.3|68457|68442|68430|68415|360
1706179800000|2024-01-25 10:50:00|68453.2|68438.2|68458.4|68443.4|68462.2|68447.2|68449.4|68434.4|417
1706180100000|2024-01-25 10:55:00|68458.3|68443.3|68456.5|68441.5|68462.6|68447.6|68449|68434|404
1706180400000|2024-01-25 11:00:00|68456.1|68441.1|68463.8|68448.8|68468|68453|68450.7|68435.7|543
1706180700000|2024-01-25 11:05:00|68463.9|68448.9|68456.7|68441.7|68469.2|68454.2|68453.9|68438.9|506
1706181000000|2024-01-25 11:10:00|68456.4|68441.4|68469|68454|68470.9|68455.9|68455.9|68440.9|438
1706181300000|2024-01-25 11:15:00|68468.7|68453.7|68468.9|68453.9|68472.3|68457.3|68462.4|68447.4|384
1706181600000|2024-01-25 11:20:00|68471.6|68456.6|68466|68451|68471.6|68456.6|68464.4|68449.4|410
1706181900000|2024-01-25 11:25:00|68466.1|68451.1|68477.6|68462.6|68481.4|68466.4|68465.4|68450.4|442
1706182200000|2024-01-25 11:30:00|68477.5|68462.5|68481|68466|68488.7|68473.7|68476.7|68461.7|442
1706182500000|2024-01-25 11:35:00|68481.9|68466.9|68486.9|68471.9|68490.3|68475.3|68476.1|68461.1|407
1706182800000|2024-01-25 11:40:00|68486.8|68471.8|68467.5|68452.5|68486.8|68471.8|68467.5|68452.5|364
1706183100000|2024-01-25 11:45:00|68467.6|68452.6|68453.4|68438.4|68469.6|68454.6|68453.1|68438.1|388
1706183400000|2024-01-25 11:50:00|68453.6|68438.6|68442.9|68427.9|68460.6|68445.6|68441|68426|385
1706183700000|2024-01-25 11:55:00|68442.7|68427.7|68439.7|68424.7|68451.7|68436.7|68436.9|68421.9|352
1706184000000|2024-01-25 12:00:00|68439.5|68424.5|68445|68430|68453.4|68438.4|68433.9|68418.9|476
1706184300000|2024-01-25 12:05:00|68444.9|68429.9|68465|68450|68465.2|68450.2|68438.4|68423.4|400
1706184600000|2024-01-25 12:10:00|68464.2|68449.2|68467|68452|68467.7|68452.7|68456.5|68441.5|423
1706184900000|2024-01-25 12:15:00|68466.9|68451.9|68472.5|68457.5|68476.4|68461.4|68465.8|68450.8|493
1706185200000|2024-01-25 12:20:00|68472.4|68457.4|68482.9|68467.9|68482.9|68467.9|68465.4|68450.4|412
1706185500000|2024-01-25 12:25:00|68483|68468|68482|68467|68495.6|68480.6|68480.7|68465.7|449
1706185800000|2024-01-25 12:30:00|68482.2|68467.2|68473|68458|68487|68472|68469|68454|461
1706186100000|2024-01-25 12:35:00|68472.9|68457.9|68454.1|68439.1|68477.5|68462.5|68452.5|68437.5|478
1706186400000|2024-01-25 12:40:00|68453.8|68438.8|68460.3|68445.3|68460.9|68445.9|68441|68426|430
1706186700000|2024-01-25 12:45:00|68460.2|68445.2|68462.8|68447.8|68474.4|68459.4|68456.3|68441.3|424
1706187000000|2024-01-25 12:50:00|68463|68448|68469.1|68454.1|68471.7|68456.7|68462|68447|444
1706187300000|2024-01-25 12:55:00|68469.9|68454.9|68483.4|68468.4|68499.1|68484.1|68469.8|68454.8|486
1706187600000|2024-01-25 13:00:00|68483|68468|68465.9|68450.9|68490.1|68475.1|68465.8|68450.8|588
1706187900000|2024-01-25 13:05:00|68465.7|68450.7|68453.1|68438.1|68473.3|68458.3|68452.5|68437.5|630
1706188200000|2024-01-25 13:10:00|68453.9|68438.9|68461|68426.6|68461|68441.3|68438.1|68418.4|470
1706188500000|2024-01-25 13:15:00|68460.6|68419.9|68457.7|68442.7|68482.8|68462.8|68400.3|68380.3|727
1706188800000|2024-01-25 13:20:00|68457.5|68442.5|68496.5|68481.5|68506.5|68491.5|68457.4|68442.4|657
1706189100000|2024-01-25 13:25:00|68496.9|68481.9|68476.8|68452.8|68496.9|68481.9|68463.1|68448.1|648
1706189400000|2024-01-25 13:30:00|68475|68451.3|68449.1|68429.1|68593.3|68567.9|68419.7|68399.7|1102
1706189700000|2024-01-25 13:35:00|68452.3|68437.3|68457.1|68442.1|68466.4|68448.6|68407.3|68392.3|990
1706190000000|2024-01-25 13:40:00|68457.8|68442.8|68467.9|68447.9|68472.2|68452.2|68413.2|68398.2|928
1706190300000|2024-01-25 13:45:00|68466|68446|68500.6|68485.6|68501|68486|68438.5|68418.5|931
1706190600000|2024-01-25 13:50:00|68499.8|68484.8|68600.5|68585.5|68601|68586|68477.9|68462.9|949
1706190900000|2024-01-25 13:55:00|68600.7|68585.7|68536|68521|68615.4|68595.4|68524.8|68509.7|998
1706191200000|2024-01-25 14:00:00|68534.5|68519.5|68649.5|68634.5|68652.4|68637.4|68534.5|68519.5|1012
1706191500000|2024-01-25 14:05:00|68647.5|68632.5|68669.8|68654.8|68683.3|68668.3|68642.5|68627.5|988
1706191800000|2024-01-25 14:10:00|68669.7|68654.7|68629.1|68614.1|68685.2|68670.2|68607.2|68589.7|935
1706192100000|2024-01-25 14:15:00|68629.2|68614.2|68655.1|68640.1|68680.9|68665.9|68625.6|68610.6|872
1706192400000|2024-01-25 14:20:00|68655.7|68640.7|68597.4|68582.4|68667.4|68652.4|68591.8|68576.8|819
1706192700000|2024-01-25 14:25:00|68597.1|68582.1|68608.1|68593.1|68622.3|68607.3|68578|68563|723
1706193000000|2024-01-25 14:30:00|68608.4|68593.4|68641.2|68626.2|68699.7|68684.7|68608.4|68593.4|936
1706193300000|2024-01-25 14:35:00|68643|68628|68649.6|68634.6|68664.5|68649.5|68631.6|68616.6|783
1706193600000|2024-01-25 14:40:00|68649.3|68634.3|68662.9|68647.9|68698.3|68683.3|68639.9|68624.9|817
1706193900000|2024-01-25 14:45:00|68662.7|68647.7|68688.9|68673.9|68698|68683|68655.5|68640.5|813
1706194200000|2024-01-25 14:50:00|68687.1|68672.1|68664.2|68649.2|68698.4|68683.4|68661.3|68646.3|760
1706194500000|2024-01-25 14:55:00|68664|68649|68653.9|68638.9|68671.7|68656.7|68643.6|68628.6|692
1706194800000|2024-01-25 15:00:00|68654.1|68639.1|68684.1|68669.1|68692.3|68677.3|68645.6|68630.6|782
1706195100000|2024-01-25 15:05:00|68683.8|68668.8|68713.1|68698.1|68739.4|68724.4|68679.4|68664.4|769
1706195400000|2024-01-25 15:10:00|68711.8|68696.8|68737.5|68722.5|68745.6|68730.6|68711.8|68696.8|803
1706195700000|2024-01-25 15:15:00|68737.7|68722.7|68771|68756|68795.3|68780.3|68725.6|68710.6|817
1706196000000|2024-01-25 15:20:00|68763.5|68743.5|68745.7|68730.7|68763.8|68746.3|68706.7|68691.7|771
1706196300000|2024-01-25 15:25:00|68745.6|68730.6|68749.7|68734.7|68768|68753|68722.6|68707.6|786
1706196600000|2024-01-25 15:30:00|68749.1|68734.1|68787.2|68772.2|68797.1|68782.1|68740.4|68725.4|757
1706196900000|2024-01-25 15:35:00|68786.9|68771.9|68799.2|68784.2|68816.6|68801.6|68776.3|68761.3|781
1706197200000|2024-01-25 15:40:00|68799.9|68784.9|68789.3|68774.3|68811|68796|68784.6|68769.6|698
1706197500000|2024-01-25 15:45:00|68790.8|68775.8|68816.4|68801.4|68820.7|68805.7|68788.4|68773.4|774
1706197800000|2024-01-25 15:50:00|68817.5|68802.5|68820.7|68805.7|68831.2|68816.2|68814.4|68799.4|687
1706198100000|2024-01-25 15:55:00|68820.8|68805.8|68827|68812|68842|68827|68819.6|68804.6|750
1706198400000|2024-01-25 16:00:00|68828.3|68813.3|68863.8|68848.8|68877.1|68859.3|68827|68812|786
1706198700000|2024-01-25 16:05:00|68863.6|68848.6|68846.7|68831.7|68863.9|68848.9|68819.4|68804.4|652
1706199000000|2024-01-25 16:10:00|68846.9|68831.9|68797.8|68782.8|68856.7|68841.7|68793.2|68778.2|667
1706199300000|2024-01-25 16:15:00|68797|68782|68773|68758|68798|68783|68771.9|68756.9|588
1706199600000|2024-01-25 16:20:00|68773.1|68758.1|68787|68772|68805.3|68790.3|68773.1|68758.1|569
1706199900000|2024-01-25 16:25:00|68786.7|68771.7|68791.8|68776.8|68796.3|68781.3|68786.1|68771.1|567
1706200200000|2024-01-25 16:30:00|68791.5|68776.5|68794.2|68779.2|68806.3|68791.3|68787.6|68772.6|564
1706200500000|2024-01-25 16:35:00|68794.4|68779.4|68803.4|68788.4|68808.9|68793.9|68781|68766|625
1706200800000|2024-01-25 16:40:00|68804.3|68789.3|68805.7|68790.7|68809.8|68794.8|68794.8|68779.8|494
1706201100000|2024-01-25 16:45:00|68805.8|68790.8|68798.1|68783.1|68806|68791|68785.3|68770.3|536
1706201400000|2024-01-25 16:50:00|68798|68783|68786.8|68771.8|68800.5|68785.5|68784.6|68769.6|515
1706201700000|2024-01-25 16:55:00|68786.9|68771.9|68792.8|68777.8|68805.9|68790.9|68784.1|68769.1|544
1706202000000|2024-01-25 17:00:00|68792|68777|68786.1|68771.1|68801.8|68786.8|68783.9|68768.9|525
1706202300000|2024-01-25 17:05:00|68785.9|68770.9|68808.1|68793.1|68814.7|68799.7|68785|68770|556
1706202600000|2024-01-25 17:10:00|68808.3|68793.3|68786.8|68771.8|68811.8|68796.8|68777.1|68762.1|515
1706202900000|2024-01-25 17:15:00|68786.9|68771.9|68698|68683|68787.3|68772.3|68692.9|68677.9|712
1706203200000|2024-01-25 17:20:00|68698.2|68683.2|68728.1|68713.1|68736.9|68721.9|68697.3|68682.3|557
1706203500000|2024-01-25 17:25:00|68728.3|68713.3|68740.8|68725.8|68745.7|68730.7|68711.8|68696.8|542
1706203800000|2024-01-25 17:30:00|68740.7|68725.7|68780.4|68765.4|68788.3|68773.3|68738.5|68723.5|610
1706204100000|2024-01-25 17:35:00|68779.6|68764.6|68810.8|68795.8|68813.3|68798.3|68779|68764|506
1706204400000|2024-01-25 17:40:00|68809|68794|68814.5|68799.5|68823.8|68808.8|68800.2|68785.2|415
1706204700000|2024-01-25 17:45:00|68814.7|68799.7|68809.5|68794.5|68817.4|68802.4|68804.1|68789.1|400
1706205000000|2024-01-25 17:50:00|68809.9|68794.9|68793.9|68778.9|68814.3|68799.3|68793.2|68778.2|452
1706205300000|2024-01-25 17:55:00|68793.6|68778.6|68783.6|68768.6|68795.9|68780.9|68775.4|68760.4|541
1706205600000|2024-01-25 18:00:00|68783.7|68768.7|68763.9|68748.9|68800.5|68780.5|68741.2|68726.2|634
1706205900000|2024-01-25 18:05:00|68764.1|68749.1|68747.2|68732.2|68770.8|68755.8|68727.3|68712.3|626
1706206200000|2024-01-25 18:10:00|68747.1|68732.1|68750|68735|68750.9|68735.9|68732.7|68717.7|501
1706206500000|2024-01-25 18:15:00|68750.1|68735.1|68803.3|68788.3|68803.4|68788.4|68748.4|68733.4|572
1706206800000|2024-01-25 18:20:00|68803.6|68788.6|68793.8|68778.8|68804.3|68789.3|68785|68770|567
1706207100000|2024-01-25 18:25:00|68793.9|68778.9|68762.6|68747.6|68793.9|68778.9|68760.3|68745.3|487
1706207400000|2024-01-25 18:30:00|68762.8|68747.8|68774|68759|68774|68759|68760.9|68745.9|478
1706207700000|2024-01-25 18:35:00|68775.2|68760.2|68787.9|68772.9|68798.5|68783.5|68773.4|68758.4|503
1706208000000|2024-01-25 18:40:00|68787.8|68772.8|68785.9|68770.9|68796|68781|68779.2|68764.2|407
1706208300000|2024-01-25 18:45:00|68785.8|68770.8|68781.8|68766.8|68796.8|68781.8|68780.3|68762.1|386
1706208600000|2024-01-25 18:50:00|68781.2|68766.2|68793.4|68778.4|68802.6|68787.6|68775.7|68760.7|504
1706208900000|2024-01-25 18:55:00|68793.2|68778.2|68830.7|68815.7|68831.8|68816.8|68792.6|68777.6|496
1706209200000|2024-01-25 19:00:00|68831.2|68816.2|68856.1|68841.1|68860|68845|68830.8|68815.8|485
1706209500000|2024-01-25 19:05:00|68856|68841|68869.3|68854.3|68869.7|68854.7|68854.7|68839.7|482
1706209800000|2024-01-25 19:10:00|68866.6|68851.6|68848.4|68833.4|68866.6|68851.6|68825|68809|521
1706210100000|2024-01-25 19:15:00|68848|68833|68851.2|68836.2|68853.1|68838.1|68840.7|68825.7|436
1706210400000|2024-01-25 19:20:00|68851.4|68836.4|68876.4|68861.4|68888.3|68873.3|68850.9|68834.9|461
1706210700000|2024-01-25 19:25:00|68876.3|68861.3|68849.3|68834.3|68876.8|68861.8|68843.6|68828.6|456
1706211000000|2024-01-25 19:30:00|68849|68834|68826.1|68811.1|68856.1|68841.1|68825.7|68810.7|486
1706211300000|2024-01-25 19:35:00|68826.4|68811.4|68815.3|68800.3|68832.8|68817.8|68812.4|68797.4|511
1706211600000|2024-01-25 19:40:00|68814.7|68799.7|68819.5|68804.5|68829.6|68814.6|68812.8|68797.8|413
1706211900000|2024-01-25 19:45:00|68819.6|68804.6|68813.8|68798.8|68827.7|68812.7|68809|68794|345
1706212200000|2024-01-25 19:50:00|68813.4|68798.4|68799.6|68784.6|68820.1|68805.1|68798.3|68783.3|378
1706212500000|2024-01-25 19:55:00|68799.8|68784.8|68801.4|68786.4|68801.9|68786.9|68789.9|68774.9|469
1706212800000|2024-01-25 20:00:00|68801.2|68786.2|68792.4|68777.4|68804.4|68789.4|68786.1|68771.1|456
1706213100000|2024-01-25 20:05:00|68792.9|68777.9|68800.3|68785.3|68807.1|68792.1|68790.7|68775.7|348
1706213400000|2024-01-25 20:10:00|68800.2|68785.2|68801.7|68786.7|68803.3|68788.3|68790.4|68775.4|393
1706213700000|2024-01-25 20:15:00|68801.8|68786.8|68801.7|68786.7|68814.1|68799.1|68801.3|68786.3|406
1706214000000|2024-01-25 20:20:00|68802|68787|68813|68798|68813.1|68798.1|68798.5|68783.5|456
1706214300000|2024-01-25 20:25:00|68812.6|68797.6|68811.4|68796.4|68814.6|68799.6|68807.5|68792.5|361
1706214600000|2024-01-25 20:30:00|68810.4|68795.4|68803.1|68788.1|68813.3|68798.3|68799.1|68784.1|344
1706214900000|2024-01-25 20:35:00|68803|68788|68791.4|68776.4|68804.6|68789.6|68790.9|68775.9|368
1706215200000|2024-01-25 20:40:00|68791.5|68776.5|68785.2|68770.2|68794.1|68779.1|68781.8|68766.8|345
1706215500000|2024-01-25 20:45:00|68785.6|68770.6|68781|68766|68787.8|68772.8|68779.5|68764.5|280
1706215800000|2024-01-25 20:50:00|68780.9|68765.9|68776.5|68761.5|68780.9|68765.9|68770.6|68755.6|349
1706216100000|2024-01-25 20:55:00|68776.6|68761.6|68776.4|68761.4|68783.9|68768.9|68772.3|68757.3|396
1706216400000|2024-01-25 21:00:00|68776.1|68761.1|68772.7|68757.7|68783.6|68768.6|68772.6|68757.6|345
1706216700000|2024-01-25 21:05:00|68772.8|68757.8|68766.2|68751.2|68775.2|68758.9|68763.3|68747.5|163
1706217000000|2024-01-25 21:10:00|68765.4|68750.4|68764.1|68749.1|68765.9|68750.5|68762.5|68745|163
1706217300000|2024-01-25 21:15:00|68764.4|68749.4|68761.5|68746.5|68764.8|68749.8|68760.4|68743.6|147
1706217600000|2024-01-25 21:20:00|68761.9|68746.9|68761|68746|68765.1|68747.7|68761|68744.1|194
1706217900000|2024-01-25 21:25:00|68761.2|68746.2|68747.5|68732.5|68762.1|68747.1|68745.3|68726.4|191
1706218200000|2024-01-25 21:30:00|68747.4|68732.4|68749.9|68729.9|68752.3|68732.5|68744.9|68726.8|231
1706218500000|2024-01-25 21:35:00|68750|68730|68751.5|68731.5|68752.5|68732.5|68748.9|68728.9|190
1706218800000|2024-01-25 21:40:00|68750.9|68730.9|68742.1|68722.1|68754.1|68734.1|68741.8|68721.8|278
1706219100000|2024-01-25 21:45:00|68742.7|68722.7|68735.6|68715.6|68747.7|68727.7|68735.3|68715.3|276
1706219400000|2024-01-25 21:50:00|68736.8|68716.8|68730.5|68710.5|68742.1|68722.1|68726.8|68706.8|479
1706219700000|2024-01-25 21:55:00|68730.6|68710.6|68738.6|68718.6|68739.2|68719.2|68726.6|68706.6|302
1706220000000|2024-01-25 22:00:00|68741.2|68717.5|68773.2|68704.1|68773.2|68723.9|68741.2|68704.1|30
1706220300000|2024-01-25 22:05:00|68782.5|68704.2|68779.8|68706|68786.5|68712.7|68763.1|68703.5|108
1706220600000|2024-01-25 22:10:00|68779.5|68705.8|68764.6|68713.8|68784.2|68713.8|68754.7|68703.6|209
1706220900000|2024-01-25 22:15:00|68764.8|68714.2|68774.8|68727.6|68777.7|68731.8|68761.1|68710.4|197
1706221200000|2024-01-25 22:20:00|68772.8|68724.8|68751.9|68712|68772.8|68725.8|68748.7|68711.2|155
1706221500000|2024-01-25 22:25:00|68751.6|68711.6|68769.1|68715.5|68770|68720.6|68745.5|68710.8|186
1706221800000|2024-01-25 22:30:00|68766.1|68714.9|68745.5|68710.8|68769.4|68715.8|68738.8|68708.1|209
1706222100000|2024-01-25 22:35:00|68746|68710.9|68747.5|68706.2|68766|68713|68741.5|68703.2|319
1706222400000|2024-01-25 22:40:00|68747.7|68706.1|68749.6|68708.7|68766.3|68715.3|68744.4|68705.8|189
1706222700000|2024-01-25 22:45:00|68748.7|68709.1|68740.4|68708.9|68748.9|68710.8|68738.6|68706.3|192
1706223000000|2024-01-25 22:50:00|68740.3|68709.3|68736.3|68711.3|68746.1|68718.8|68732.1|68708|183
1706223300000|2024-01-25 22:55:00|68736.4|68711.4|68737.1|68722.1|68741|68722.1|68735.4|68711.3|171
1706223600000|2024-01-25 23:00:00|68737.5|68717.5|68755.1|68735.1|68761.2|68741.2|68732.4|68709.2|271
1706223900000|2024-01-25 23:05:00|68755|68735|68751.7|68731.7|68755.3|68735.3|68748.3|68728.3|140
1706224200000|2024-01-25 23:10:00|68751.6|68731.6|68742.3|68722.3|68752.3|68734.9|68741.9|68721.9|162
1706224500000|2024-01-25 23:15:00|68742.2|68722.2|68736.7|68716.7|68744.7|68724.7|68736.2|68716.2|184
1706224800000|2024-01-25 23:20:00|68736.9|68716.9|68738.4|68718.4|68739.8|68719.8|68736.4|68716.4|143
1706225100000|2024-01-25 23:25:00|68737.4|68717.4|68738.6|68718.6|68738.9|68718.9|68736.3|68716.3|118
1706225400000|2024-01-25 23:30:00|68738.7|68718.7|68746.4|68726.4|68747.9|68727.9|68736.2|68716.2|191
1706225700000|2024-01-25 23:35:00|68746.5|68726.5|68746.7|68726.7|68748.6|68728.6|68744.1|68724.1|157
1706226000000|2024-01-25 23:40:00|68746.6|68726.6|68752.5|68732.5|68754.5|68734.5|68746.1|68726.1|163
1706226300000|2024-01-25 23:45:00|68752.6|68732.6|68726.8|68706.8|68754.4|68734.4|68726.6|68706.6|200
1706226600000|2024-01-25 23:50:00|68726.9|68706.9|68730|68710|68731.2|68712.8|68726.4|68706.4|100
1706226900000|2024-01-25 23:55:00|68729.9|68709.9|68739.6|68719.6|68739.9|68719.9|68729.6|68709.6|131
1706227200000|2024-01-26 00:00:00|68739.4|68719.4|68749.2|68729.2|68751.6|68731.6|68737.1|68717.1|245
1706227500000|2024-01-26 00:05:00|68749.1|68729.1|68760.5|68740.5|68761.6|68741.6|68742.6|68722.6|277
1706227800000|2024-01-26 00:10:00|68760.4|68740.4|68763.2|68743.2|68763.2|68743.2|68754.1|68734.1|198
1706228100000|2024-01-26 00:15:00|68761.3|68741.3|68770.2|68750.2|68772.2|68752.7|68761|68741|161
1706228400000|2024-01-26 00:20:00|68770.4|68750.4|68779.8|68764.8|68786.3|68766.3|68769.4|68750.4|189
1706228700000|2024-01-26 00:25:00|68779.7|68764.7|68785.8|68765.8|68785.8|68765.8|68777.6|68757.6|172
1706229000000|2024-01-26 00:30:00|68785.9|68765.9|68787.3|68772.3|68791.5|68772.8|68783.4|68765.8|189
1706229300000|2024-01-26 00:35:00|68787.2|68772.2|68772.6|68752.6|68789.9|68772.4|68771|68751|194
1706229600000|2024-01-26 00:40:00|68772.5|68752.5|68760.1|68745.1|68772.8|68752.8|68757.4|68742.4|210
1706229900000|2024-01-26 00:45:00|68760|68745|68750.7|68730.7|68760|68745|68746.6|68726.6|246
1706230200000|2024-01-26 00:50:00|68750.6|68730.6|68752.2|68732.2|68763.1|68743.1|68748.5|68728.5|268
1706230500000|2024-01-26 00:55:00|68749.4|68729.4|68777.1|68757.1|68780|68760|68748.2|68728.2|308
1706230800000|2024-01-26 01:00:00|68777.4|68757.4|68765.6|68745.6|68781.8|68761.8|68765.3|68745.3|354
1706231100000|2024-01-26 01:05:00|68765.7|68745.7|68766.7|68746.7|68767.9|68747.9|68760.3|68740.3|271
1706231400000|2024-01-26 01:10:00|68766.9|68746.9|68769.6|68749.6|68772.6|68752.6|68764|68744|271
1706231700000|2024-01-26 01:15:00|68769.5|68749.5|68755|68735|68774.1|68754.1|68754|68734|243
1706232000000|2024-01-26 01:20:00|68754.9|68734.9|68747.1|68727.1|68756.5|68736.5|68741|68721|284
1706232300000|2024-01-26 01:25:00|68747|68727|68747.8|68727.8|68748.7|68728.7|68740.7|68720.7|236
1706232600000|2024-01-26 01:30:00|68747.9|68727.9|68757.6|68737.6|68757.6|68737.6|68747.9|68727.9|356
1706232900000|2024-01-26 01:35:00|68757.7|68737.7|68741.1|68721.1|68757.7|68737.7|68735.6|68715.6|316
1706233200000|2024-01-26 01:40:00|68741.2|68721.2|68754.7|68734.7|68757.5|68737.5|68738.9|68718.9|301
1706233500000|2024-01-26 01:45:00|68754.6|68734.6|68755.5|68735.5|68758.2|68738.2|68742.5|68722.5|281
1706233800000|2024-01-26 01:50:00|68755.4|68735.4|68737.6|68717.6|68755.4|68735.4|68734.3|68714.3|271
1706234100000|2024-01-26 01:55:00|68737.7|68717.7|68747.6|68727.6|68748.9|68728.9|68736.2|68717.7|275
1706234400000|2024-01-26 02:00:00|68748|68728|68745.4|68725.4|68751.5|68731.5|68738.2|68718.2|288
1706234700000|2024-01-26 02:05:00|68745.5|68725.5|68745.5|68725.5|68745.6|68725.8|68738.6|68718.6|283
1706235000000|2024-01-26 02:10:00|68744.8|68724.8|68734.9|68714.9|68747.8|68727.8|68731.5|68711.5|292
1706235300000|2024-01-26 02:15:00|68733.8|68713.8|68729.1|68709.1|68739.1|68719.1|68728.8|68708.8|267
1706235600000|2024-01-26 02:20:00|68728.8|68708.8|68730.8|68710.8|68733|68715.5|68720.2|68700.2|267
1706235900000|2024-01-26 02:25:00|68731.1|68711.1|68724.3|68709.3|68732.4|68712.4|68723.2|68704.1|208
1706236200000|2024-01-26 02:30:00|68723.7|68708.7|68723.4|68708.4|68729.9|68712.5|68721.3|68703.2|275
1706236500000|2024-01-26 02:35:00|68723.3|68708.3|68725.9|68705.9|68729.7|68710.5|68721.2|68703.1|280
1706236800000|2024-01-26 02:40:00|68726|68706|68730.6|68710.6|68731.1|68711.1|68726|68706|217
1706237100000|2024-01-26 02:45:00|68730.4|68710.4|68741.8|68721.8|68747.3|68727.3|68729|68709|236
1706237400000|2024-01-26 02:50:00|68741.7|68721.7|68742.6|68727.6|68746.9|68727.6|68739.3|68719.3|250
1706237700000|2024-01-26 02:55:00|68743.6|68728.6|68746.3|68731.3|68749.6|68733.1|68741.2|68724.5|259
1706238000000|2024-01-26 03:00:00|68746.4|68731.4|68736.7|68716.7|68749.8|68731.9|68736.5|68716.5|253
1706238300000|2024-01-26 03:05:00|68735.5|68715.5|68740.8|68720.8|68740.8|68720.8|68728|68708|289
1706238600000|2024-01-26 03:10:00|68740.7|68720.7|68741.2|68721.2|68744.7|68724.7|68734.4|68714.4|235
1706238900000|2024-01-26 03:15:00|68741.3|68721.3|68744.3|68724.3|68749.7|68732.1|68740.9|68721.2|250
1706239200000|2024-01-26 03:20:00|68744.2|68724.2|68738.2|68723.2|68747.2|68727.2|68738.2|68720.5|192
1706239500000|2024-01-26 03:25:00|68738.5|68723.5|68744.1|68724.1|68744.4|68724.8|68738.2|68720.5|201
1706239800000|2024-01-26 03:30:00|68743.9|68723.9|68740.3|68720.3|68747.2|68727.2|68739.2|68720.2|166
1706240100000|2024-01-26 03:35:00|68740.4|68720.4|68740.4|68720.4|68741.2|68721.4|68735.3|68717.8|199
1706240400000|2024-01-26 03:40:00|68740.3|68720.3|68738.3|68723.3|68751.3|68731.3|68734.7|68716.7|272
1706240700000|2024-01-26 03:45:00|68738.4|68723.4|68740.6|68720.6|68740.8|68723.6|68735.1|68718.1|154
1706241000000|2024-01-26 03:50:00|68740.7|68720.7|68747.2|68727.2|68747.3|68729.4|68735.5|68717.8|214
1706241300000|2024-01-26 03:55:00|68747.1|68727.1|68742.5|68727.5|68748.7|68731.3|68742.1|68724.7|155
1706241600000|2024-01-26 04:00:00|68742.6|68727.6|68747.1|68732.1|68747.8|68732.5|68740.8|68725.8|174
1706241900000|2024-01-26 04:05:00|68747.2|68732.2|68746.4|68731.4|68748.6|68733.6|68745.1|68730.1|171
1706242200000|2024-01-26 04:10:00|68746.1|68731.1|68760.2|68745.2|68761.5|68746.5|68744.8|68729.8|216
1706242500000|2024-01-26 04:15:00|68760.3|68745.3|68752.8|68737.8|68761|68746|68749.2|68734.2|227
1706242800000|2024-01-26 04:20:00|68752.6|68737.6|68756|68736|68760.7|68740.7|68747.5|68732.5|204
1706243100000|2024-01-26 04:25:00|68755.6|68735.6|68750.5|68735.5|68756.5|68739.3|68749.3|68734.3|235
1706243400000|2024-01-26 04:30:00|68750.6|68735.6|68756.5|68741.5|68757.3|68742.3|68749.5|68734.5|156
1706243700000|2024-01-26 04:35:00|68756.4|68741.4|68759.9|68744.9|68763.1|68748.1|68753|68738|175
1706244000000|2024-01-26 04:40:00|68760|68745|68773.5|68758.5|68776.3|68761.3|68759.7|68744.7|182
1706244300000|2024-01-26 04:45:00|68773.4|68758.4|68779|68764|68787.5|68767.5|68772.8|68757.8|218
1706244600000|2024-01-26 04:50:00|68778.9|68763.9|68779.4|68764.4|68779.6|68764.6|68773.5|68758.5|255
1706244900000|2024-01-26 04:55:00|68779.3|68764.3|68774.6|68759.6|68779.7|68764.7|68773.8|68755.3|252
1706245200000|2024-01-26 05:00:00|68775.4|68760.4|68781.8|68766.8|68781.8|68766.8|68769.8|68754.8|289
1706245500000|2024-01-26 05:05:00|68781.7|68766.7|68772.2|68757.2|68782.3|68767.3|68772|68757|215
1706245800000|2024-01-26 05:10:00|68772.3|68757.3|68769.1|68749.1|68772.6|68757.6|68767.2|68748.9|228
1706246100000|2024-01-26 05:15:00|68769.2|68749.2|68775.1|68755.1|68775.7|68755.7|68766.7|68748.6|264
1706246400000|2024-01-26 05:20:00|68775|68755|68775.7|68760.7|68777.6|68762.6|68769.6|68752.4|182
1706246700000|2024-01-26 05:25:00|68775.6|68760.6|68772.7|68757.7|68776.4|68761.4|68769.9|68754.9|206
1706247000000|2024-01-26 05:30:00|68772.8|68757.8|68775.7|68755.7|68779.4|68764.4|68772.3|68755.6|250
1706247300000|2024-01-26 05:35:00|68775.6|68755.6|68763.7|68748.7|68775.6|68755.6|68750.3|68730.3|281
1706247600000|2024-01-26 05:40:00|68763.6|68748.6|68750.3|68735.3|68763.6|68748.6|68748.7|68733.7|239
1706247900000|2024-01-26 05:45:00|68750.4|68735.4|68753.8|68738.8|68757.9|68741|68749.1|68731.9|264
1706248200000|2024-01-26 05:50:00|68753.7|68738.7|68753.4|68738.4|68755.6|68740.6|68749.3|68734.3|245
1706248500000|2024-01-26 05:55:00|68753.5|68738.5|68756.9|68741.9|68760.3|68745.3|68749.1|68734.1|319
1706248800000|2024-01-26 06:00:00|68757.1|68742.1|68765.6|68750.6|68771.6|68756.6|68754.6|68739.6|286
1706249100000|2024-01-26 06:05:00|68765.7|68750.7|68789.2|68774.2|68793.4|68778.4|68762.7|68747.7|319
1706249400000|2024-01-26 06:10:00|68789.3|68774.3|68793.3|68778.3|68799|68784|68788|68773|294
1706249700000|2024-01-26 06:15:00|68794.3|68779.3|68785.1|68770.1|68798.1|68783.1|68781.5|68765.9|280
1706250000000|2024-01-26 06:20:00|68785.2|68770.2|68781.4|68766.4|68790|68773.2|68778|68763|312
1706250300000|2024-01-26 06:25:00|68781.1|68766.1|68784.8|68764.8|68786.5|68769.6|68779.1|68761.1|247
1706250600000|2024-01-26 06:30:00|68786.2|68766.2|68816.8|68796.8|68819.2|68799.2|68786.2|68766.2|295
1706250900000|2024-01-26 06:35:00|68816.7|68796.7|68823.2|68803.2|68823.7|68805|68802.7|68785.5|356
1706251200000|2024-01-26 06:40:00|68823|68803|68839.3|68819.3|68844.4|68824.4|68819|68801.9|293
1706251500000|2024-01-26 06:45:00|68839.5|68819.5|68844.1|68824.1|68844.5|68824.5|68822.5|68802.5|308
1706251800000|2024-01-26 06:50:00|68844.9|68824.9|68849.3|68829.3|68856.5|68836.5|68841.5|68821.5|321
1706252100000|2024-01-26 06:55:00|68850.4|68830.4|68850.5|68830.5|68853.3|68833.3|68840.3|68820.3|300
1706252400000|2024-01-26 07:00:00|68852.4|68832.4|68858.4|68838.4|68868.5|68848.5|68843.4|68823.4|419
1706252700000|2024-01-26 07:05:00|68859.1|68839.1|68854.4|68839.4|68863|68844.1|68854.4|68836.8|356
1706253000000|2024-01-26 07:10:00|68854.3|68839.3|68873.2|68858.2|68878.8|68863.8|68854.1|68839.1|394
1706253300000|2024-01-26 07:15:00|68873.1|68858.1|68934.8|68919.8|68934.9|68919.9|68871|68856|532
1706253600000|2024-01-26 07:20:00|68934.9|68919.9|68914.7|68899.7|68940|68921.6|68911.1|68896.1|381
1706253900000|2024-01-26 07:25:00|68914.6|68899.6|68929.5|68914.5|68932.2|68917.2|68911.1|68896.1|540
1706254200000|2024-01-26 07:30:00|68929.6|68914.6|68933.2|68918.2|68939.1|68924.1|68923.1|68908.1|531
1706254500000|2024-01-26 07:35:00|68933|68918|68902.5|68887.5|68938.2|68923.2|68902.5|68887.5|466
1706254800000|2024-01-26 07:40:00|68900.5|68885.5|68931.6|68916.6|68932.5|68917.5|68896.3|68881.3|528
1706255100000|2024-01-26 07:45:00|68932.5|68917.5|68938.8|68923.8|68952.8|68936.5|68931.7|68916.7|540
1706255400000|2024-01-26 07:50:00|68938.9|68923.9|68928.2|68913.2|68950.4|68935.4|68928|68913|480
1706255700000|2024-01-26 07:55:00|68928.1|68913.1|68908.9|68893.9|68928.1|68913.1|68908|68893|451
1706256000000|2024-01-26 08:00:00|68909|68894|68916.5|68901.5|68923.1|68908.1|68907.3|68892.3|683
1706256300000|2024-01-26 08:05:00|68916.3|68901.3|68913.3|68898.3|68921.4|68906.4|68898.6|68883.6|628
1706256600000|2024-01-26 08:10:00|68913.4|68898.4|68875|68860|68913.4|68898.4|68858.4|68843.4|667
1706256900000|2024-01-26 08:15:00|68875.2|68860.2|68887|68867|68893.9|68873.9|68865.7|68845.7|596
1706257200000|2024-01-26 08:20:00|68887.2|68867.2|68861.8|68841.8|68887.2|68867.2|68860|68841|573
1706257500000|2024-01-26 08:25:00|68861.9|68841.9|68864.7|68844.7|68868.4|68848.4|68853.2|68833.2|522
1706257800000|2024-01-26 08:30:00|68864.5|68844.5|68858.9|68843.9|68871.2|68854.4|68854.1|68836.5|624
1706258100000|2024-01-26 08:35:00|68858.7|68843.7|68836.8|68821.8|68862.7|68847.7|68832.7|68817.7|509
1706258400000|2024-01-26 08:40:00|68836.9|68821.9|68817.2|68802.2|68843|68828|68813.3|68798.3|602
1706258700000|2024-01-26 08:45:00|68817.3|68802.3|68813.6|68798.6|68819.3|68804.3|68804.6|68789.6|408
1706259000000|2024-01-26 08:50:00|68813.8|68798.8|68789.2|68774.2|68813.8|68798.8|68786.8|68771.8|439
1706259300000|2024-01-26 08:55:00|68789.1|68774.1|68780.7|68765.7|68791.2|68776.2|68769|68754|489
1706259600000|2024-01-26 09:00:00|68781.6|68761.6|68777.7|68757.7|68793|68778|68763|68748|645
1706259900000|2024-01-26 09:05:00|68777.6|68757.6|68749.8|68734.8|68779.5|68764.5|68732.7|68717.7|642
1706260200000|2024-01-26 09:10:00|68752.7|68737.7|68788.2|68773.2|68798.9|68783.9|68752.3|68737.3|612
1706260500000|2024-01-26 09:15:00|68788.6|68773.6|68790.1|68775.1|68805.1|68790.1|68778.2|68763.2|507
1706260800000|2024-01-26 09:20:00|68790|68775|68820.4|68805.4|68821.5|68806.5|68787.7|68772.7|481
1706261100000|2024-01-26 09:25:00|68820.3|68805.3|68795.3|68780.3|68821.7|68806.7|68793.6|68778.6|515
1706261400000|2024-01-26 09:30:00|68794.1|68779.1|68764.6|68749.6|68798.3|68783.3|68759.3|68744.3|540
1706261700000|2024-01-26 09:35:00|68764.5|68749.5|68741.7|68726.7|68765.1|68750.1|68738.3|68723.3|465
1706262000000|2024-01-26 09:40:00|68741.5|68726.5|68741.6|68726.6|68752.6|68737.6|68730|68715|494
1706262300000|2024-01-26 09:45:00|68741.7|68726.7|68729.1|68714.1|68750.5|68735.5|68725.7|68710.7|504
1706262600000|2024-01-26 09:50:00|68729|68714|68749.1|68734.1|68753.6|68738.6|68716.7|68701.7|513
1706262900000|2024-01-26 09:55:00|68751|68736|68757|68742|68757.1|68742.1|68743.2|68728.2|461
1706263200000|2024-01-26 10:00:00|68757.1|68742.1|68699.9|68684.9|68757.4|68742.4|68695.1|68675.1|522
1706263500000|2024-01-26 10:05:00|68699.8|68684.8|68693.8|68678.8|68703.4|68688.4|68677|68662|414
1706263800000|2024-01-26 10:10:00|68694.3|68679.3|68682|68667|68698.2|68683.2|68674.7|68659.7|400
1706264100000|2024-01-26 10:15:00|68681.9|68666.9|68671.5|68656.5|68697.5|68682.5|68669.4|68654.4|440
1706264400000|2024-01-26 10:20:00|68671.2|68656.2|68674.5|68659.5|68681.6|68666.6|68669.6|68654.6|395
1706264700000|2024-01-26 10:25:00|68674.4|68659.4|68648.9|68633.9|68677.2|68662.2|68645.3|68630.3|520
1706265000000|2024-01-26 10:30:00|68648.8|68633.8|68649.4|68634.4|68654.5|68639.5|68639.1|68624.1|466
1706265300000|2024-01-26 10:35:00|68649.2|68634.2|68663.7|68648.7|68667|68652|68646.7|68631.7|383
1706265600000|2024-01-26 10:40:00|68663.4|68648.4|68650.5|68635.5|68666.5|68651.5|68645.1|68630.1|406
1706265900000|2024-01-26 10:45:00|68650.4|68635.4|68626.4|68611.4|68650.7|68635.7|68626|68611|388
1706266200000|2024-01-26 10:50:00|68627|68612|68626.1|68611.1|68631.6|68616.6|68615.9|68600.9|396
1706266500000|2024-01-26 10:55:00|68625.8|68610.8|68625.2|68610.2|68632.5|68617.5|68621.9|68606.9|400
1706266800000|2024-01-26 11:00:00|68624.7|68609.7|68616.3|68601.3|68627.5|68612.5|68604.2|68589.2|554
1706267100000|2024-01-26 11:05:00|68616.2|68601.2|68606.6|68591.6|68616.2|68601.2|68599.8|68584.8|481
1706267400000|2024-01-26 11:10:00|68606.5|68591.5|68607.9|68592.9|68608.1|68593.1|68576.4|68561.4|467
1706267700000|2024-01-26 11:15:00|68608|68593|68600.2|68585.2|68614.3|68599.3|68592.9|68577.9|438
1706268000000|2024-01-26 11:20:00|68600|68585|68558.8|68543.8|68604.5|68589.5|68555|68539.9|498
1706268300000|2024-01-26 11:25:00|68559|68544|68569.6|68554.6|68570.9|68555.9|68556.9|68541.9|450
1706268600000|2024-01-26 11:30:00|68571.5|68556.5|68575.4|68560.4|68585.7|68570.7|68569.3|68554.3|409
1706268900000|2024-01-26 11:35:00|68574.8|68559.8|68589|68574|68602.3|68587.3|68574.6|68559.6|382
1706269200000|2024-01-26 11:40:00|68588.9|68573.9|68588.9|68573.9|68592.7|68577.7|68572.8|68557.8|384
1706269500000|2024-01-26 11:45:00|68587|68572|68577.1|68562.1|68589.8|68574.8|68576.8|68561.8|338
1706269800000|2024-01-26 11:50:00|68577|68562|68575|68560|68583.2|68568.2|68570.4|68555.4|361
1706270100000|2024-01-26 11:55:00|68574.9|68559.9|68564.7|68549.7|68582.2|68567.2|68564.7|68549.7|336
1706270400000|2024-01-26 12:00:00|68564.6|68549.6|68566|68551|68574.3|68559.3|68558.8|68543.8|396
1706270700000|2024-01-26 12:05:00|68565.9|68550.9|68560.7|68545.7|68580.5|68565.5|68560.7|68545.7|358
1706271000000|2024-01-26 12:10:00|68560.6|68545.6|68563.1|68548.1|68568.9|68553.9|68559.7|68544.7|336
1706271300000|2024-01-26 12:15:00|68562.5|68547.5|68569.6|68554.6|68574.4|68559.4|68560.8|68545.8|381
1706271600000|2024-01-26 12:20:00|68570|68555|68576.7|68561.7|68580.6|68565.6|68563.1|68548.1|404
1706271900000|2024-01-26 12:25:00|68576.5|68561.5|68587.7|68572.7|68588.2|68573.2|68576.2|68561.2|386
1706272200000|2024-01-26 12:30:00|68588.1|68573.1|68591.8|68576.8|68600.4|68585.4|68587.8|68572.8|327
1706272500000|2024-01-26 12:35:00|68592|68577|68588.9|68573.9|68597.6|68582.6|68577.8|68562.8|382
1706272800000|2024-01-26 12:40:00|68588.4|68573.4|68587.9|68572.9|68592.8|68577.8|68586.1|68571.1|286
1706273100000|2024-01-26 12:45:00|68588|68573|68592.7|68577.7|68593.1|68578.1|68570.3|68555.3|428
1706273400000|2024-01-26 12:50:00|68595.6|68580.6|68597.2|68582.2|68602.4|68587.4|68583.6|68568.6|467
1706273700000|2024-01-26 12:55:00|68597.3|68582.3|68605.5|68590.5|68616.2|68601.2|68595.1|68580.1|476
1706274000000|2024-01-26 13:00:00|68605.6|68590.6|68583.6|68568.6|68616.7|68601.7|68577.4|68562.4|568
1706274300000|2024-01-26 13:05:00|68583.5|68568.5|68584.4|68569.4|68585.5|68570.5|68564.6|68549.6|517
1706274600000|2024-01-26 13:10:00|68583.5|68568.5|68554.1|68539.1|68583.5|68568.5|68551.5|68536.5|499
1706274900000|2024-01-26 13:15:00|68553.9|68538.9|68549.8|68534.8|68561.5|68546.5|68549.8|68534.8|558
1706275200000|2024-01-26 13:20:00|68549.7|68534.7|68540.6|68525.6|68559.9|68544.9|68529.8|68514.8|589
1706275500000|2024-01-26 13:25:00|68540.3|68525.3|68566.8|68533.2|68571.4|68556.4|68540.2|68525.2|563
1706275800000|2024-01-26 13:30:00|68564.7|68532.9|68626.6|68606.6|68632.8|68612.8|68491.2|68463.3|1036
1706276100000|2024-01-26 13:35:00|68625|68605|68635.7|68620.7|68670.6|68655.6|68610.3|68590.3|936
1706276400000|2024-01-26 13:40:00|68635.8|68620.8|68580|68565|68636.7|68621.7|68563.3|68548.3|777
1706276700000|2024-01-26 13:45:00|68580.2|68565.2|68520.4|68505.4|68594|68579|68499.4|68482.5|827
1706277000000|2024-01-26 13:50:00|68520.5|68505.5|68550.5|68535.5|68562|68543.8|68508.1|68493.1|759
1706277300000|2024-01-26 13:55:00|68550.1|68535.1|68571.8|68556.8|68577.3|68562.3|68534.7|68519.7|739
1706277600000|2024-01-26 14:00:00|68572.9|68557.9|68568|68553|68580.5|68565.5|68551.5|68536.5|790
1706277900000|2024-01-26 14:05:00|68568.2|68553.2|68531.4|68516.4|68573.1|68558.1|68527|68512|704
1706278200000|2024-01-26 14:10:00|68531.3|68516.3|68577.3|68562.3|68578.3|68563.3|68518.9|68503.9|712
1706278500000|2024-01-26 14:15:00|68575.9|68560.9|68596.6|68581.6|68600.1|68585.1|68559.8|68544.8|618
1706278800000|2024-01-26 14:20:00|68595.3|68580.3|68583.8|68568.8|68607.8|68592.8|68576.3|68561.3|736
1706279100000|2024-01-26 14:25:00|68583.7|68568.7|68619.1|68604.1|68620.3|68605.3|68583.6|68568.6|679
1706279400000|2024-01-26 14:30:00|68619.2|68604.2|68593.7|68578.7|68641.1|68626.1|68581.4|68566.4|762
1706279700000|2024-01-26 14:35:00|68593.3|68578.3|68571.5|68556.5|68603.3|68588.3|68561.5|68546.5|761
1706280000000|2024-01-26 14:40:00|68570.5|68555.5|68575.5|68560.5|68582.8|68567.8|68568.2|68553.2|736
1706280300000|2024-01-26 14:45:00|68575.4|68560.4|68605.3|68590.3|68609|68594|68565.5|68550.5|719
1706280600000|2024-01-26 14:50:00|68605.4|68590.4|68591.3|68576.3|68611.8|68596.8|68586.4|68571.4|712
1706280900000|2024-01-26 14:55:00|68592.3|68577.3|68558.5|68543.5|68596.4|68581.4|68556.9|68541.9|563
1706281200000|2024-01-26 15:00:00|68563|68548|68602|68587|68628.7|68613.7|68563|68548|832
1706281500000|2024-01-26 15:05:00|68603.2|68588.2|68631.5|68616.5|68635.2|68620.2|68602|68587|786
1706281800000|2024-01-26 15:10:00|68631.2|68616.2|68627.5|68612.5|68637.2|68622.2|68612.7|68597.7|726
1706282100000|2024-01-26 15:15:00|68627.4|68612.4|68665.8|68650.8|68677|68662|68626.7|68611.7|671
1706282400000|2024-01-26 15:20:00|68665.7|68650.7|68669.4|68654.4|68677.3|68662.3|68636|68621|699
1706282700000|2024-01-26 15:25:00|68670|68655|68663.5|68648.5|68670|68655|68645.1|68630.1|653
1706283000000|2024-01-26 15:30:00|68663.6|68648.6|68634.4|68619.4|68672.6|68657.6|68618.7|68603.7|650
1706283300000|2024-01-26 15:35:00|68634.5|68619.5|68636.7|68621.7|68642.1|68627.1|68621.9|68606.9|603
1706283600000|2024-01-26 15:40:00|68636.6|68621.6|68630.3|68615.3|68638.4|68623.4|68624.2|68609.2|540
1706283900000|2024-01-26 15:45:00|68630.4|68615.4|68610.7|68595.7|68646|68631|68602|68586.1|544
1706284200000|2024-01-26 15:50:00|68610.8|68595.8|68622.8|68607.8|68640.7|68625.7|68610.8|68595.8|653
1706284500000|2024-01-26 15:55:00|68622.7|68607.7|68617.1|68602.1|68635.1|68620.1|68613|68598|545
1706284800000|2024-01-26 16:00:00|68617.5|68602.5|68639|68624|68653|68638|68615.8|68600.8|575
1706285100000|2024-01-26 16:05:00|68639.3|68624.3|68615.8|68600.8|68649|68634|68615.4|68600.4|498
1706285400000|2024-01-26 16:10:00|68615.5|68600.5|68640.8|68625.8|68647.2|68632.2|68614.5|68599.5|528
1706285700000|2024-01-26 16:15:00|68640.7|68625.7|68622.7|68607.7|68640.8|68625.8|68621.4|68606.4|559
1706286000000|2024-01-26 16:20:00|68622.9|68607.9|68619.6|68604.6|68623.3|68608.3|68612.8|68597.8|470
1706286300000|2024-01-26 16:25:00|68619.8|68604.8|68608.2|68593.2|68629.1|68614.1|68594.4|68579.4|466
1706286600000|2024-01-26 16:30:00|68608.1|68593.1|68588.5|68573.5|68608.3|68593.3|68588.1|68573.1|426
1706286900000|2024-01-26 16:35:00|68588.4|68573.4|68617.5|68602.5|68618.1|68603.1|68588.4|68573.4|492
1706287200000|2024-01-26 16:40:00|68617.1|68602.1|68622.8|68607.8|68637.7|68622.7|68617.1|68602.1|497
1706287500000|2024-01-26 16:45:00|68622.7|68607.7|68619.2|68604.2|68625.8|68610.8|68617.1|68602.1|501
1706287800000|2024-01-26 16:50:00|68619.1|68604.1|68612.9|68597.9|68620.4|68605.4|68606.6|68591.6|442
1706288100000|2024-01-26 16:55:00|68613.3|68598.3|68615.4|68600.4|68616.8|68601.8|68604.9|68589.9|459
1706288400000|2024-01-26 17:00:00|68615.5|68600.5|68625.9|68610.9|68631.1|68616.1|68615.4|68600.4|418
1706288700000|2024-01-26 17:05:00|68626.1|68611.1|68627|68612|68628|68613|68615.5|68600.5|410
1706289000000|2024-01-26 17:10:00|68626.9|68611.9|68598.9|68583.9|68633.8|68618.8|68593.6|68578.6|424
1706289300000|2024-01-26 17:15:00|68597.8|68582.8|68593.6|68578.6|68601.1|68586.1|68589.9|68574.9|389
1706289600000|2024-01-26 17:20:00|68593.7|68578.7|68600.2|68585.2|68601.1|68586.1|68580.7|68565.7|404
1706289900000|2024-01-26 17:25:00|68600.1|68585.1|68616.1|68601.1|68619.9|68604.9|68599.4|68584.4|387
1706290200000|2024-01-26 17:30:00|68616.2|68601.2|68627.7|68612.7|68635.2|68620.2|68616.2|68601.2|400
1706290500000|2024-01-26 17:35:00|68627.8|68612.8|68638.8|68623.8|68649.4|68634.4|68627.3|68612.3|418
1706290800000|2024-01-26 17:40:00|68637.1|68622.1|68644.3|68629.3|68652.4|68637.4|68636.9|68619.1|420
1706291100000|2024-01-26 17:45:00|68644.1|68629.1|68652.2|68637.2|68652.3|68637.3|68638.8|68623.8|497
1706291400000|2024-01-26 17:50:00|68651.9|68636.9|68630.5|68615.5|68652.2|68637.2|68630|68615|443
1706291700000|2024-01-26 17:55:00|68630.6|68615.6|68619.7|68604.7|68636.8|68621.8|68618.6|68603.6|442
1706292000000|2024-01-26 18:00:00|68619.2|68604.2|68612.6|68597.6|68635.6|68620.6|68611.9|68596.9|447
1706292300000|2024-01-26 18:05:00|68612.7|68597.7|68615.8|68600.8|68620.6|68605.6|68611.2|68596.2|339
1706292600000|2024-01-26 18:10:00|68617|68602|68618.1|68603.1|68621.3|68606.3|68610.5|68595.5|327
1706292900000|2024-01-26 18:15:00|68618.3|68603.3|68631.6|68616.6|68635.3|68620.3|68614.2|68599.2|392
1706293200000|2024-01-26 18:20:00|68631.7|68616.7|68623.3|68608.3|68632.1|68617.1|68620.4|68605.4|350
1706293500000|2024-01-26 18:25:00|68623|68608|68623|68608|68625.7|68610.7|68606.8|68591.8|365
1706293800000|2024-01-26 18:30:00|68622.9|68607.9|68624.8|68609.8|68631.1|68616.1|68621.3|68606.3|454
1706294100000|2024-01-26 18:35:00|68624.9|68609.9|68637.1|68622.1|68639.6|68624.6|68622.3|68607.3|339
1706294400000|2024-01-26 18:40:00|68637.2|68622.2|68647.7|68632.7|68660|68645|68637.2|68622.2|442
1706294700000|2024-01-26 18:45:00|68648.2|68633.2|68663.8|68648.8|68666.4|68651.4|68648.2|68633.2|386
1706295000000|2024-01-26 18:50:00|68663.7|68648.7|68672.5|68657.5|68677.3|68662.3|68659.9|68644.9|375
1706295300000|2024-01-26 18:55:00|68672.2|68657.2|68670.7|68655.7|68683.8|68668.8|68669.7|68654.7|370
1706295600000|2024-01-26 19:00:00|68670.9|68655.9|68672.6|68657.6|68676|68661|68668.3|68653.3|354
1706295900000|2024-01-26 19:05:00|68672.7|68657.7|68654.9|68639.9|68672.9|68657.9|68650.9|68635.9|354
1706296200000|2024-01-26 19:10:00|68654.5|68639.5|68653.9|68638.9|68660.3|68645.3|68653.4|68638.4|306
1706296500000|2024-01-26 19:15:00|68654|68639|68653|68638|68654.9|68639.9|68647.3|68632.3|312
1706296800000|2024-01-26 19:20:00|68653.1|68638.1|68658.8|68643.8|68660.5|68645.5|68651|68636|303
1706297100000|2024-01-26 19:25:00|68658.9|68643.9|68666.9|68651.9|68666.9|68651.9|68656.7|68641.7|321
1706297400000|2024-01-26 19:30:00|68666.8|68651.8|68666.4|68651.4|68670.4|68655.4|68665|68650|300
1706297700000|2024-01-26 19:35:00|68666.5|68651.5|68660.5|68645.5|68670.9|68655.9|68657.3|68642.3|334
1706298000000|2024-01-26 19:40:00|68660.4|68645.4|68646.5|68631.5|68660.4|68645.4|68644.7|68629.7|323
1706298300000|2024-01-26 19:45:00|68646.9|68631.9|68639.1|68624.1|68648.1|68633.1|68635.2|68620.2|378
1706298600000|2024-01-26 19:50:00|68639.2|68624.2|68653.4|68638.4|68655.2|68640.2|68635.7|68620.7|419
1706298900000|2024-01-26 19:55:00|68653.7|68638.7|68658.1|68643.1|68662.3|68647.3|68649.6|68634.6|406
1706299200000|2024-01-26 20:00:00|68658.3|68643.3|68660.3|68645.3|68664|68649|68653.7|68637|340
1706299500000|2024-01-26 20:05:00|68660.2|68645.2|68657.3|68642.3|68663.6|68648.3|68654.3|68639.3|263
1706299800000|2024-01-26 20:10:00|68657.4|68642.4|68639.7|68624.7|68657.8|68642.8|68639.7|68624|326
1706300100000|2024-01-26 20:15:00|68639.6|68624.6|68650.5|68630.5|68664.5|68644.5|68639.4|68623.1|312
1706300400000|2024-01-26 20:20:00|68650.6|68630.6|68650.5|68630.5|68654.3|68637.8|68641.7|68622|389
1706300700000|2024-01-26 20:25:00|68650.4|68630.4|68660.8|68640.8|68662.3|68642.3|68642.3|68622.3|415
1706301000000|2024-01-26 20:30:00|68660.6|68640.6|68662.9|68647.9|68663|68648|68653.5|68638.5|346
1706301300000|2024-01-26 20:35:00|68663.7|68648.7|68669.7|68654.7|68670.8|68655.8|68658.4|68643.4|293
1706301600000|2024-01-26 20:40:00|68669.6|68654.6|68662.8|68647.8|68676.7|68661.7|68662.5|68647.5|305
1706301900000|2024-01-26 20:45:00|68662.9|68647.9|68676.7|68661.7|68676.8|68661.8|68662.7|68647.7|307
1706302200000|2024-01-26 20:50:00|68678.9|68663.9|68683.1|68668.1|68687.7|68672.7|68676.9|68661.9|322
1706302500000|2024-01-26 20:55:00|68682.6|68667.6|68680.5|68665.5|68689.5|68674.5|68678.6|68663.6|377
1706302800000|2024-01-26 21:00:00|68680.4|68665.4|68681.2|68661.2|68686.2|68668.5|68677.9|68660.8|310
1706303100000|2024-01-26 21:05:00|68681.3|68661.3|68673.7|68658.7|68681.8|68661.8|68671.9|68653.4|168
1706303400000|2024-01-26 21:10:00|68673.5|68658.5|68673.6|68658.6|68676.5|68661.5|68667.7|68652.7|218
1706303700000|2024-01-26 21:15:00|68675.7|68660.7|68687.9|68672.9|68688.1|68673.1|68675.7|68660.7|171
1706304000000|2024-01-26 21:20:00|68687.7|68672.7|68684.6|68669.6|68688|68673|68680.6|68665.6|189
1706304300000|2024-01-26 21:25:00|68684.9|68669.9|68685.4|68665.4|68690.8|68670.8|68680.6|68663|216
1706304600000|2024-01-26 21:30:00|68686.3|68666.3|68693.6|68673.6|68693.6|68673.6|68685.9|68665.9|142
1706304900000|2024-01-26 21:35:00|68693.8|68673.8|68698.5|68678.5|68699.7|68679.7|68693|68673|189
1706305200000|2024-01-26 21:40:00|68698.4|68678.4|68698.8|68678.8|68700.7|68680.7|68697.7|68677.7|164
1706305500000|2024-01-26 21:45:00|68699.3|68679.3|68701.7|68681.7|68702|68682|68695.2|68675.2|224
1706305800000|2024-01-26 21:50:00|68701.1|68681.1|68695.7|68675.7|68701.8|68681.8|68695.6|68675.6|212
1706306100000|2024-01-26 21:55:00|68696.4|68676.4|68691.7|68671.7|68698.5|68677.7|68671.2|68607.3|289
1706475600000|2024-01-28 21:00:00|68744.9|68714.9|68744.9|68714.9|68746|68716|68744.9|68714.9|4
1706475900000|2024-01-28 21:05:00|68746.7|68716.7|68746.7|68716.7|68748|68718|68744.7|68714.7|9
1706476200000|2024-01-28 21:10:00|68746.6|68716.6|68741.3|68711.3|68746.6|68716.6|68741.3|68711.3|15
1706476500000|2024-01-28 21:15:00|68742.3|68712.3|68746.7|68716.7|68762.4|68718|68741.3|68689.3|13
1706476800000|2024-01-28 21:20:00|68744.9|68714.9|68741.7|68711.7|68744.9|68714.9|68741.7|68711.7|11
1706477100000|2024-01-28 21:25:00|68763.9|68691.5|68763.9|68691.5|68763.9|68711.7|68741.7|68689.4|5
1706477400000|2024-01-28 21:30:00|68761.7|68689.4|68763.9|68691.5|68763.9|68691.5|68761.7|68689.4|10
1706477700000|2024-01-28 21:35:00|68761.7|68689.4|68742|68712|68761.7|68713.2|68741.7|68689.4|7
1706478000000|2024-01-28 21:40:00|68741.9|68711.9|68741.7|68711.7|68761.7|68711.9|68741.7|68689.4|4
1706478300000|2024-01-28 21:45:00|68763.9|68691.5|68736.7|68716.7|68763.9|68717|68736.7|68689.4|7
1706478600000|2024-01-28 21:50:00|68756.7|68694.4|68748.1|68728.1|68756.7|68729.6|68744.2|68694.4|13
1706478900000|2024-01-28 21:55:00|68757.4|68737.4|68762.9|68728.5|68766.9|68739.2|68754.9|68701.6|30
1706479200000|2024-01-28 22:00:00|68762.7|68718.3|68757.8|68737.8|68766.3|68742.7|68756.1|68712.5|63
1706479500000|2024-01-28 22:05:00|68757.5|68737.5|68769.2|68735.8|68769.5|68739.9|68741|68699|169
1706479800000|2024-01-28 22:10:00|68765.7|68735.9|68762.3|68719|68770|68740.2|68740.5|68706.1|186
1706480100000|2024-01-28 22:15:00|68756.9|68729.5|68747.6|68727.6|68765|68734.2|68744.4|68704.9|190
1706480400000|2024-01-28 22:20:00|68749.6|68729.6|68740.3|68720.3|68756.2|68729.6|68738.9|68711.7|178
1706480700000|2024-01-28 22:25:00|68740.4|68720.4|68750.2|68730.1|68758|68732.8|68739.5|68718.8|181
1706481000000|2024-01-28 22:30:00|68749.9|68728.8|68755.5|68727|68759.8|68733.9|68749.5|68723.9|191
1706481300000|2024-01-28 22:35:00|68755.3|68726.8|68752.2|68731.7|68760.4|68733.7|68748.8|68722.5|213
1706481600000|2024-01-28 22:40:00|68752.1|68731.6|68758.6|68729.9|68759.4|68735|68747|68724.9|204
1706481900000|2024-01-28 22:45:00|68758.3|68730|68742.9|68705.5|68759.6|68733.1|68727.8|68702.2|291
1706482200000|2024-01-28 22:50:00|68742.8|68705.7|68750.6|68723.2|68760|68727.2|68728.2|68699.2|330
1706482500000|2024-01-28 22:55:00|68748.8|68723|68753.3|68712.9|68759.8|68735.2|68731.1|68701.7|291
1706482800000|2024-01-28 23:00:00|68747.1|68718.6|68764.4|68741|68764.4|68741|68724.5|68697.1|514
1706483100000|2024-01-28 23:05:00|68764.5|68740.9|68763|68743|68766.9|68745.7|68759.1|68739.1|295
1706483400000|2024-01-28 23:10:00|68763.1|68743.1|68761.8|68741.8|68765.1|68743.4|68755.5|68735.5|309
1706483700000|2024-01-28 23:15:00|68761.3|68741.3|68758.1|68738.1|68761.3|68741.3|68748.5|68728.5|291
1706484000000|2024-01-28 23:20:00|68758.2|68738.2|68751.9|68731.9|68766|68746|68749.3|68729.3|280
1706484300000|2024-01-28 23:25:00|68752.1|68732.1|68743.9|68723.9|68752.1|68732.1|68742.4|68722.4|267
1706484600000|2024-01-28 23:30:00|68743.8|68723.8|68764.7|68744.7|68765.2|68745.2|68737.2|68717.2|289
1706484900000|2024-01-28 23:35:00|68764.6|68744.6|68759.2|68739.2|68765.1|68745.1|68754|68734|255
1706485200000|2024-01-28 23:40:00|68759.7|68739.7|68760.2|68740.2|68764.4|68745.8|68752.5|68732.5|223
1706485500000|2024-01-28 23:45:00|68760.4|68740.4|68760.4|68740.4|68763.5|68743.5|68758.5|68738.5|199
1706485800000|2024-01-28 23:50:00|68760.6|68740.6|68758.7|68738.7|68761.5|68741.5|68758.2|68738.2|171
1706486100000|2024-01-28 23:55:00|68758.8|68738.8|68765.3|68745.3|68767.8|68747.8|68758.8|68738.8|219
1706486400000|2024-01-29 00:00:00|68765.4|68745.4|68765.1|68745.1|68766.4|68746.4|68759|68739|216
1706486700000|2024-01-29 00:05:00|68765|68745|68767.7|68747.7|68772|68752|68761.5|68741.5|196
1706487000000|2024-01-29 00:10:00|68767.8|68747.8|68764.6|68744.6|68771.2|68751.6|68760.9|68740.9|233
1706487300000|2024-01-29 00:15:00|68764.7|68744.7|68759.4|68739.4|68769.4|68751|68753.6|68734.5|231
1706487600000|2024-01-29 00:20:00|68759.3|68739.3|68753.1|68733.1|68759.3|68739.3|68752.7|68732.7|224
1706487900000|2024-01-29 00:25:00|68754.6|68734.6|68762.5|68742.5|68766.7|68747.7|68754.6|68734.6|253
1706488200000|2024-01-29 00:30:00|68762.2|68742.2|68761.8|68741.8|68765.8|68745.8|68753.6|68733.6|230
1706488500000|2024-01-29 00:35:00|68761.9|68741.9|68766.7|68746.7|68769.3|68749.7|68758.8|68741.7|274
1706488800000|2024-01-29 00:40:00|68766.4|68746.4|68763.6|68743.6|68769.1|68749.1|68760.2|68740.2|327
1706489100000|2024-01-29 00:45:00|68763.5|68743.5|68761.1|68741.1|68767.6|68747.6|68755.4|68735.4|288
1706489400000|2024-01-29 00:50:00|68761|68741|68758.8|68738.8|68763.1|68743.1|68749.7|68729.7|305
1706489700000|2024-01-29 00:55:00|68759.2|68739.2|68749.6|68729.6|68761.1|68741.1|68748.4|68728.4|295
1706490000000|2024-01-29 01:00:00|68749.4|68729.4|68749.1|68729.1|68754.7|68734.7|68744.3|68724.3|365
1706490300000|2024-01-29 01:05:00|68749|68729|68737|68717|68749.4|68729.4|68729.5|68709.5|360
1706490600000|2024-01-29 01:10:00|68736.9|68716.9|68729.6|68709.6|68737.1|68717.1|68726.3|68706.3|331
1706490900000|2024-01-29 01:15:00|68729.5|68709.5|68749.1|68729.1|68749.1|68729.1|68728.7|68708.7|336
1706491200000|2024-01-29 01:20:00|68749|68729|68749.5|68729.5|68753.5|68733.5|68743.6|68723.6|287
1706491500000|2024-01-29 01:25:00|68749.4|68729.4|68750.1|68730.1|68750.6|68730.6|68741|68721|270
1706491800000|2024-01-29 01:30:00|68750|68730|68729.2|68709.2|68750|68730|68723.2|68703.2|369
1706492100000|2024-01-29 01:35:00|68729.1|68709.1|68734.7|68714.7|68742.1|68722.1|68727.2|68707.2|294
1706492400000|2024-01-29 01:40:00|68734.9|68714.9|68736.6|68716.6|68739.7|68719.7|68732.8|68712.8|285
1706492700000|2024-01-29 01:45:00|68736.8|68716.8|68752.9|68732.9|68756.7|68736.7|68736.8|68716.8|279
1706493000000|2024-01-29 01:50:00|68752.8|68732.8|68757.5|68737.5|68758.5|68738.5|68747.3|68727.3|278
1706493300000|2024-01-29 01:55:00|68756.4|68736.4|68754.7|68734.7|68756.4|68736.4|68749.2|68729.2|253
1706493600000|2024-01-29 02:00:00|68754.8|68734.8|68769.5|68749.5|68770.1|68753.7|68754.8|68734.8|284
1706493900000|2024-01-29 02:05:00|68769.4|68749.4|68768.1|68753.1|68770.3|68755.3|68765.1|68746.9|286
1706494200000|2024-01-29 02:10:00|68768.2|68753.2|68765.7|68745.7|68775.1|68760.1|68763.8|68743.8|322
1706494500000|2024-01-29 02:15:00|68765.9|68745.9|68772.3|68752.3|68772.5|68752.5|68761.8|68743.7|259
1706494800000|2024-01-29 02:20:00|68772.4|68752.4|68771.5|68751.5|68781.8|68765.5|68771.5|68751.5|258
1706495100000|2024-01-29 02:25:00|68771.3|68751.3|68760.4|68740.4|68771.3|68751.3|68760.3|68740.3|288
1706495400000|2024-01-29 02:30:00|68760.3|68740.3|68758.4|68738.4|68762.5|68743.8|68757|68737|263
1706495700000|2024-01-29 02:35:00|68758.1|68738.1|68757.7|68737.7|68759.9|68742.8|68749|68730.6|282
1706496000000|2024-01-29 02:40:00|68757.6|68737.6|68752.5|68732.5|68762|68742|68746.5|68726.5|295
1706496300000|2024-01-29 02:45:00|68752.8|68732.8|68756.8|68736.8|68760.3|68740.3|68751.5|68731.5|268
1706496600000|2024-01-29 02:50:00|68757|68737|68767.4|68747.4|68767.6|68747.6|68756.5|68736.5|216
1706496900000|2024-01-29 02:55:00|68767.5|68747.5|68756.6|68736.6|68768.5|68751.6|68753.7|68733.7|252
1706497200000|2024-01-29 03:00:00|68756.8|68736.8|68743.4|68723.4|68756.8|68736.8|68740.2|68720.2|268
1706497500000|2024-01-29 03:05:00|68743.6|68723.6|68747.9|68727.9|68751.7|68731.7|68740.9|68720.9|265
1706497800000|2024-01-29 03:10:00|68747.8|68727.8|68741.6|68721.6|68749|68729|68739.4|68719.4|238
1706498100000|2024-01-29 03:15:00|68741.5|68721.5|68751.4|68731.4|68751.4|68731.4|68736.8|68716.8|222
1706498400000|2024-01-29 03:20:00|68751.2|68731.2|68747.6|68727.6|68761.4|68743.2|68747.4|68727.4|231
1706498700000|2024-01-29 03:25:00|68747.7|68727.7|68754.8|68734.8|68757.3|68737.3|68746.6|68726.6|222
1706499000000|2024-01-29 03:30:00|68755.1|68735.1|68757.4|68737.4|68758.1|68738.1|68751.3|68733.7|244
1706499300000|2024-01-29 03:35:00|68757.3|68737.3|68761.7|68741.7|68763.1|68743.1|68757.2|68737.2|203
1706499600000|2024-01-29 03:40:00|68761.8|68741.8|68757.2|68737.2|68762.2|68742.2|68756.4|68736.4|194
1706499900000|2024-01-29 03:45:00|68757.6|68737.6|68752.7|68737.7|68757.8|68738|68751.9|68731.9|214
1706500200000|2024-01-29 03:50:00|68752.6|68737.6|68752.2|68737.2|68758.2|68741.3|68751.7|68736.4|201
1706500500000|2024-01-29 03:55:00|68751.9|68736.9|68748.1|68733.1|68751.9|68736.9|68743.1|68725.8|251
1706500800000|2024-01-29 04:00:00|68748|68733|68736.1|68721.1|68748.1|68733.1|68735.9|68720.9|203
1706501100000|2024-01-29 04:05:00|68736.2|68721.2|68740.3|68725.3|68745.6|68725.6|68736.2|68721.2|219
1706501400000|2024-01-29 04:10:00|68740.4|68725.4|68745.4|68725.4|68747.3|68728|68738.6|68720.1|222
1706501700000|2024-01-29 04:15:00|68745.5|68725.5|68755.1|68740.1|68755.4|68740.4|68745.4|68725.4|203
1706502000000|2024-01-29 04:20:00|68755.4|68740.4|68752|68737|68756.3|68741.3|68751.6|68736.6|121
1706502300000|2024-01-29 04:25:00|68751|68736|68748.2|68733.2|68754.8|68739.7|68748.2|68730.8|201
1706502600000|2024-01-29 04:30:00|68748.5|68733.5|68752.1|68737.1|68755.7|68740.7|68748.4|68733.4|170
1706502900000|2024-01-29 04:35:00|68752|68737|68738.9|68718.9|68752.2|68737.2|68738.6|68718.6|181
1706503200000|2024-01-29 04:40:00|68739|68719|68732.9|68717.9|68742.7|68725|68731.7|68714.5|203
1706503500000|2024-01-29 04:45:00|68732.6|68717.6|68736.2|68721.2|68736.5|68721.5|68732.1|68717.1|171
1706503800000|2024-01-29 04:50:00|68736.3|68721.3|68745.1|68730.1|68749.4|68734.4|68736.2|68721.2|170
1706504100000|2024-01-29 04:55:00|68745|68730|68749.9|68734.9|68755.6|68738.1|68745|68730|257
1706504400000|2024-01-29 05:00:00|68749.8|68734.8|68752.7|68732.7|68755.9|68737.9|68749.8|68731.7|261
1706504700000|2024-01-29 05:05:00|68752.8|68732.8|68773.7|68753.7|68774.4|68754.4|68751.4|68732.4|222
1706505000000|2024-01-29 05:10:00|68773.6|68753.6|68767.7|68747.7|68777.1|68757.1|68764.6|68744.6|218
1706505300000|2024-01-29 05:15:00|68767.8|68747.8|68772.8|68752.8|68773.3|68753.3|68760.8|68740.8|229
1706505600000|2024-01-29 05:20:00|68771|68751|68776.5|68761.5|68782.4|68764.1|68770.8|68750.8|246
1706505900000|2024-01-29 05:25:00|68778.6|68758.6|68773|68758|68782.4|68762.4|68772.1|68753.4|237
1706506200000|2024-01-29 05:30:00|68773.2|68758.2|68781.9|68761.9|68782.7|68765.1|68772.4|68754.8|185
1706506500000|2024-01-29 05:35:00|68782|68762|68774.3|68754.3|68783.3|68765.5|68771.8|68754.3|280
1706506800000|2024-01-29 05:40:00|68774.2|68754.2|68769.7|68749.7|68774.2|68754.2|68765.8|68745.8|206
1706507100000|2024-01-29 05:45:00|68771.7|68751.7|68778.8|68763.8|68779.7|68764.7|68767.2|68749.9|259
1706507400000|2024-01-29 05:50:00|68778.9|68763.9|68780.4|68765.4|68782.5|68766|68775.5|68757.7|216
1706507700000|2024-01-29 05:55:00|68780.3|68765.3|68778.8|68763.8|68782|68765.6|68778.7|68761.7|249
1706508000000|2024-01-29 06:00:00|68778.6|68763.6|68782.6|68762.6|68786.4|68766.4|68776.3|68757.5|321
1706508300000|2024-01-29 06:05:00|68782.4|68762.4|68770.4|68755.4|68782.7|68762.7|68767.9|68750.9|257
1706508600000|2024-01-29 06:10:00|68770.3|68755.3|68759.4|68739.4|68773.2|68755.5|68757.3|68739.2|242
1706508900000|2024-01-29 06:15:00|68758|68738|68750.5|68730.5|68762.7|68742.7|68747.4|68727.4|266
1706509200000|2024-01-29 06:20:00|68750.6|68730.6|68754.8|68734.8|68755.2|68735.7|68743.9|68726.4|303
1706509500000|2024-01-29 06:25:00|68755|68735|68760.3|68740.3|68761.3|68744.3|68751.8|68733.8|335
1706509800000|2024-01-29 06:30:00|68760.2|68740.2|68759.1|68739.1|68762.4|68744.9|68753.4|68733.4|305
1706510100000|2024-01-29 06:35:00|68759.2|68739.2|68747.9|68732.9|68764.2|68744.2|68747.5|68732|301
1706510400000|2024-01-29 06:40:00|68747.8|68732.8|68741.3|68726.3|68753.6|68735.2|68740.7|68723.5|251
1706510700000|2024-01-29 06:45:00|68741.1|68726.1|68742.6|68727.6|68745.5|68727.9|68733.6|68716.9|291
1706511000000|2024-01-29 06:50:00|68743.5|68728.5|68747.3|68732.3|68751.3|68736.3|68743|68728|270
1706511300000|2024-01-29 06:55:00|68748.7|68733.7|68736.9|68721.9|68751.2|68733.7|68735.2|68715.6|334
1706511600000|2024-01-29 07:00:00|68737.1|68722.1|68749|68734|68755.7|68740.7|68733|68716|450
1706511900000|2024-01-29 07:05:00|68749.2|68734.2|68739.5|68724.5|68753.2|68738.2|68733|68718|375
1706512200000|2024-01-29 07:10:00|68739.4|68724.4|68755.4|68740.4|68771.4|68755.9|68735.4|68720.4|395
1706512500000|2024-01-29 07:15:00|68755.3|68740.3|68748.2|68733.2|68759.2|68744.2|68744.6|68726.3|372
1706512800000|2024-01-29 07:20:00|68748.1|68733.1|68735.6|68720.6|68760.9|68745.9|68732|68717|366
1706513100000|2024-01-29 07:25:00|68735.7|68720.7|68732.8|68717.8|68749.1|68734.1|68730.8|68715.8|342
1706513400000|2024-01-29 07:30:00|68732.6|68717.6|68719.8|68704.8|68732.9|68717.9|68717.8|68702.8|418
1706513700000|2024-01-29 07:35:00|68719.7|68704.7|68725.1|68710.1|68726.8|68711.8|68714|68699|382
1706514000000|2024-01-29 07:40:00|68725.2|68710.2|68734.9|68719.9|68738.9|68723.9|68721.4|68706.4|412
1706514300000|2024-01-29 07:45:00|68735.1|68720.1|68745|68730|68745.2|68730.2|68729|68714|383
1706514600000|2024-01-29 07:50:00|68744.5|68729.5|68792.3|68777.3|68795|68780|68744.5|68729.5|486
1706514900000|2024-01-29 07:55:00|68792.2|68777.2|68797.2|68782.2|68810.9|68795.9|68792.2|68777.2|539
1706515200000|2024-01-29 08:00:00|68797.7|68782.7|68799|68784|68822.7|68807.7|68793|68778|626
1706515500000|2024-01-29 08:05:00|68799.2|68784.2|68788|68773|68804.6|68789.6|68777.4|68762.4|538
1706515800000|2024-01-29 08:10:00|68788.1|68773.1|68797.1|68782.1|68804.8|68789.8|68784.3|68769.3|498
1706516100000|2024-01-29 08:15:00|68797|68782|68811.8|68796.8|68821.5|68806.5|68788.3|68773.3|474
1706516400000|2024-01-29 08:20:00|68811.7|68796.7|68811.9|68796.9|68817.4|68802.4|68806.5|68791.5|457
1706516700000|2024-01-29 08:25:00|68812.5|68797.5|68793.8|68778.8|68812.5|68797.5|68787.2|68772.2|450
1706517000000|2024-01-29 08:30:00|68793.5|68778.5|68768.9|68753.9|68797.7|68782.7|68768.8|68753.8|525
1706517300000|2024-01-29 08:35:00|68768.6|68753.6|68793.2|68778.2|68797.4|68782.4|68765.6|68750.6|497
1706517600000|2024-01-29 08:40:00|68793.4|68778.4|68792|68777|68807.8|68792.8|68791.3|68776.3|480
1706517900000|2024-01-29 08:45:00|68791.8|68776.8|68796.9|68781.9|68809.7|68794.7|68788.1|68773.1|591
1706518200000|2024-01-29 08:50:00|68798.1|68783.1|68802.4|68787.4|68809.3|68794.3|68790.2|68775.2|494
1706518500000|2024-01-29 08:55:00|68802.5|68787.5|68807.6|68792.6|68816.9|68801.9|68799.1|68784.1|530
1706518800000|2024-01-29 09:00:00|68807.3|68792.3|68834.7|68819.7|68835.9|68820.9|68800.8|68785.8|641
1706519100000|2024-01-29 09:05:00|68834.5|68819.5|68819.9|68804.9|68836.7|68821.7|68818|68803|616
1706519400000|2024-01-29 09:10:00|68819.8|68804.8|68828.7|68813.7|68830.7|68815.7|68818.2|68803.2|505
1706519700000|2024-01-29 09:15:00|68828.6|68813.6|68840.9|68825.9|68860.7|68845.7|68823.8|68808.8|615
1706520000000|2024-01-29 09:20:00|68840.7|68825.7|68854.8|68839.8|68860.5|68845.5|68831.3|68816.3|493
1706520300000|2024-01-29 09:25:00|68854.9|68839.9|68853|68838|68859.7|68844.7|68848.1|68833.1|467
1706520600000|2024-01-29 09:30:00|68853.1|68838.1|68844|68829|68857.9|68842.9|68819.1|68804.1|551
1706520900000|2024-01-29 09:35:00|68843.7|68828.7|68872.3|68857.3|68875.5|68860.5|68843.4|68828.4|538
1706521200000|2024-01-29 09:40:00|68872.4|68857.4|68848|68833|68880.3|68865.3|68845.8|68830.8|470
1706521500000|2024-01-29 09:45:00|68848.2|68833.2|68845.2|68830.2|68852.3|68837.3|68831.3|68816.3|458
1706521800000|2024-01-29 09:50:00|68845|68830|68865.3|68850.3|68866.3|68851.3|68844|68829|437
1706522100000|2024-01-29 09:55:00|68865.5|68850.5|68864.2|68849.2|68871.6|68856.6|68854.7|68839.7|425
1706522400000|2024-01-29 10:00:00|68863.8|68848.8|68872.6|68857.6|68885.2|68870.2|68862|68847|521
1706522700000|2024-01-29 10:05:00|68873|68858|68884.3|68869.3|68884.9|68869.9|68869.3|68854.3|447
1706523000000|2024-01-29 10:10:00|68884.4|68869.4|68880.8|68865.8|68885.8|68870.8|68874.2|68859.2|380
1706523300000|2024-01-29 10:15:00|68880.7|68865.7|68896.5|68881.5|68896.8|68881.8|68876.5|68861.5|382
1706523600000|2024-01-29 10:20:00|68896.6|68881.6|68911.5|68896.5|68922.3|68907.3|68896.6|68881.6|452
1706523900000|2024-01-29 10:25:00|68911.8|68896.8|68917.6|68902.6|68925.3|68910.3|68904.3|68889.3|423
1706524200000|2024-01-29 10:30:00|68918|68903|68932.4|68917.4|68933.9|68918.9|68910.8|68895.8|432
1706524500000|2024-01-29 10:35:00|68932.3|68917.3|68922.4|68907.4|68932.5|68917.5|68917|68902|377
1706524800000|2024-01-29 10:40:00|68922.5|68907.5|68906.4|68891.4|68923|68908|68905.2|68890.2|445
1706525100000|2024-01-29 10:45:00|68906.3|68891.3|68906.4|68891.4|68911.1|68896.1|68903.4|68888.4|469
1706525400000|2024-01-29 10:50:00|68907.8|68892.8|68912.1|68897.1|68915.5|68900.5|68899.9|68884.9|446
1706525700000|2024-01-29 10:55:00|68912.6|68897.6|68900.8|68885.8|68922.1|68907.1|68897.5|68882.5|470
1706526000000|2024-01-29 11:00:00|68900.7|68885.7|68878.2|68863.2|68901.1|68886.1|68875.9|68860.9|401
1706526300000|2024-01-29 11:05:00|68878.3|68863.3|68863.9|68848.9|68883.2|68868.2|68862.3|68847.3|474
1706526600000|2024-01-29 11:10:00|68864.8|68849.8|68890.8|68875.8|68898.2|68883.2|68863.7|68848.7|447
1706526900000|2024-01-29 11:15:00|68891.1|68876.1|68911.7|68896.7|68917|68902|68891.1|68876.1|456
1706527200000|2024-01-29 11:20:00|68911.6|68896.6|68914.9|68899.9|68916|68901|68911.5|68896.5|354
1706527500000|2024-01-29 11:25:00|68915|68900|68902.2|68887.2|68915|68900|68898.2|68883.2|312
1706527800000|2024-01-29 11:30:00|68902.3|68887.3|68875.9|68860.9|68904|68889|68875|68860|382
1706528100000|2024-01-29 11:35:00|68875.1|68860.1|68864.6|68849.6|68881.6|68866.6|68863.3|68848.3|403
1706528400000|2024-01-29 11:40:00|68864.3|68849.3|68871.2|68856.2|68871.4|68856.4|68849.5|68834.5|361
1706528700000|2024-01-29 11:45:00|68870.6|68855.6|68882.8|68867.8|68888.7|68873.7|68870.4|68855.4|360
1706529000000|2024-01-29 11:50:00|68883.4|68868.4|68893|68878|68895.3|68880.3|68881.5|68866.5|344
1706529300000|2024-01-29 11:55:00|68893.1|68878.1|68879.9|68864.9|68899|68884|68878.6|68863.6|364
1706529600000|2024-01-29 12:00:00|68879.5|68864.5|68865|68850|68885.7|68870.7|68864.3|68849.3|395
1706529900000|2024-01-29 12:05:00|68865.1|68850.1|68850.4|68835.4|68866.2|68851.2|68846.9|68831.9|345
1706530200000|2024-01-29 12:10:00|68848.9|68833.9|68857.5|68842.5|68860.5|68845.5|68843.4|68828.4|364
1706530500000|2024-01-29 12:15:00|68857.7|68842.7|68845.7|68830.7|68858.3|68843.3|68842.7|68827.7|411
1706530800000|2024-01-29 12:20:00|68846|68831|68840.1|68825.1|68856.1|68841.1|68833.6|68818.6|438
1706531100000|2024-01-29 12:25:00|68840.2|68825.2|68824.3|68809.3|68840.7|68825.7|68823.9|68808.9|477
1706531400000|2024-01-29 12:30:00|68824.4|68809.4|68820.2|68805.2|68830.7|68815.7|68818.7|68803.7|430
1706531700000|2024-01-29 12:35:00|68820.1|68805.1|68806.6|68791.6|68823.1|68808.1|68804.5|68789.5|511
1706532000000|2024-01-29 12:40:00|68806.8|68791.8|68802.7|68787.7|68808.1|68793.1|68792.1|68777.1|439
1706532300000|2024-01-29 12:45:00|68803.2|68788.2|68825.7|68810.7|68832.9|68817.9|68794.8|68779.8|520
1706532600000|2024-01-29 12:50:00|68827.3|68812.3|68858.8|68843.8|68867.2|68852.2|68827.3|68812.3|564
1706532900000|2024-01-29 12:55:00|68858.6|68843.6|68883.4|68868.4|68893.6|68878.6|68857|68842|509
1706533200000|2024-01-29 13:00:00|68883.5|68868.5|68889.2|68874.2|68919.5|68904.5|68882.5|68867.5|629
1706533500000|2024-01-29 13:05:00|68888.9|68873.9|68876.1|68861.1|68896.1|68881.1|68876.1|68861.1|428
1706533800000|2024-01-29 13:10:00|68875.5|68860.5|68898.8|68883.8|68908.4|68893.4|68875.5|68860.5|460
1706534100000|2024-01-29 13:15:00|68898.9|68883.9|68918.2|68903.2|68918.7|68903.7|68897|68882|443
1706534400000|2024-01-29 13:20:00|68918.3|68903.3|68904.8|68889.8|68935.5|68920.5|68903.9|68888.9|539
1706534700000|2024-01-29 13:25:00|68904.9|68889.9|68890|68875|68912|68897|68889.9|68874.9|528
1706535000000|2024-01-29 13:30:00|68889.9|68874.9|68902.6|68887.6|68910|68895|68889.8|68874.8|622
1706535300000|2024-01-29 13:35:00|68902.8|68887.8|68898.8|68883.8|68911.2|68896.2|68879|68864|644
1706535600000|2024-01-29 13:40:00|68897.1|68882.1|68887|68872|68908|68893|68879.5|68864.5|579
1706535900000|2024-01-29 13:45:00|68886.9|68871.9|68897.6|68882.6|68897.9|68882.9|68875.4|68860.4|563
1706536200000|2024-01-29 13:50:00|68897.4|68882.4|68892|68877|68911.6|68896.6|68891.1|68876.1|491
1706536500000|2024-01-29 13:55:00|68892.1|68877.1|68904.1|68889.1|68904.1|68889.1|68881.7|68866.7|562
1706536800000|2024-01-29 14:00:00|68904.2|68889.2|68909.2|68894.2|68912.9|68897.9|68890.2|68875.2|599
1706537100000|2024-01-29 14:05:00|68909.1|68894.1|68903.8|68888.8|68910.4|68895.4|68891.8|68876.8|531
1706537400000|2024-01-29 14:10:00|68904.6|68889.6|68971.2|68956.2|68971.4|68956.4|68897.8|68882.8|565
1706537700000|2024-01-29 14:15:00|68970.3|68955.3|68952|68937|68970.3|68955.3|68948.1|68933.1|598
1706538000000|2024-01-29 14:20:00|68952.1|68937.1|68953.4|68938.4|68961.8|68946.8|68949.1|68934.1|542
1706538300000|2024-01-29 14:25:00|68954.4|68939.4|68969.8|68954.8|68971.4|68956.4|68954.4|68939.4|497
1706538600000|2024-01-29 14:30:00|68970|68955|68989.3|68974.3|68992|68977|68966.5|68951.5|623
1706538900000|2024-01-29 14:35:00|68989|68974|68969.5|68954.5|68996.9|68981.9|68958.6|68943.6|689
1706539200000|2024-01-29 14:40:00|68969.6|68954.6|68978.7|68963.7|68979.5|68964.5|68962.1|68947.1|685
1706539500000|2024-01-29 14:45:00|68978.4|68963.4|68994.7|68979.7|68998.3|68983.3|68978|68963|657
1706539800000|2024-01-29 14:50:00|68994.8|68979.8|68988|68973|68998.9|68983.9|68987.5|68972.5|494
1706540100000|2024-01-29 14:55:00|68987.8|68972.8|68981.3|68966.3|68993.4|68978.4|68979.6|68964.6|549
1706540400000|2024-01-29 15:00:00|68980.9|68965.9|68993.4|68978.4|69000.2|68985.2|68980.9|68965.9|587
1706540700000|2024-01-29 15:05:00|68993.6|68978.6|68963.1|68948.1|68995.7|68980.7|68963.1|68948.1|550
1706541000000|2024-01-29 15:10:00|68963|68948|68977|68962|68977.6|68962.6|68957.8|68942.8|515
1706541300000|2024-01-29 15:15:00|68976.9|68961.9|69010.9|68995.9|69017|69002|68976.9|68961.9|546
1706541600000|2024-01-29 15:20:00|69010.8|68995.8|69028.9|69013.9|69034.4|69019.4|69008.8|68993.8|611
1706541900000|2024-01-29 15:25:00|69029.6|69014.6|69017.4|69002.4|69034.6|69019.6|69008.1|68993.1|574
1706542200000|2024-01-29 15:30:00|69017.5|69002.5|68997.5|68982.5|69018.3|69003.3|68993.6|68978.6|628
1706542500000|2024-01-29 15:35:00|68997.7|68982.7|69019.3|69004.3|69030.1|69015.1|68997.7|68982.7|551
1706542800000|2024-01-29 15:40:00|69019.5|69004.5|69017.6|69002.6|69025.5|69010.5|69005.9|68990.9|570
1706543100000|2024-01-29 15:45:00|69017.5|69002.5|69045.9|69030.9|69051.5|69036.5|69017.5|69002.5|583
1706543400000|2024-01-29 15:50:00|69046.3|69031.3|69031.2|69016.2|69047.1|69032.1|69028.2|69013.2|537
1706543700000|2024-01-29 15:55:00|69035.1|69020.1|69047.4|69032.4|69050.8|69035.8|69019.6|69004.6|817
1706544000000|2024-01-29 16:00:00|69045.6|69030.6|69014.9|68999.9|69055.4|69040.4|69014.9|68999.9|722
1706544300000|2024-01-29 16:05:00|69014.3|68999.3|69004.2|68989.2|69027.6|69012.6|69001.8|68986.8|592
1706544600000|2024-01-29 16:10:00|69004|68989|68998|68983|69008|68993|68995.7|68980.7|554
1706544900000|2024-01-29 16:15:00|68997.8|68982.8|69010.4|68995.4|69019.6|69004.6|68993.5|68978.5|524
1706545200000|2024-01-29 16:20:00|69010.3|68995.3|68996.8|68981.8|69016.9|69001.9|68996.8|68981.8|544
1706545500000|2024-01-29 16:25:00|68996.6|68981.6|68979.2|68964.2|68996.7|68981.7|68969.1|68954.1|481
1706545800000|2024-01-29 16:30:00|68979|68964|68992.3|68977.3|68998.5|68983.5|68976.4|68961.4|514
1706546100000|2024-01-29 16:35:00|68992.5|68977.5|69003.5|68988.5|69020.3|69003.4|68990.4|68975.4|438
1706546400000|2024-01-29 16:40:00|69003.1|68988.1|68999.6|68984.6|69007.9|68992.9|68994.3|68979.3|417
1706546700000|2024-01-29 16:45:00|68999.4|68984.4|68992.4|68977.4|69001.6|68986.6|68989.4|68974.4|424
1706547000000|2024-01-29 16:50:00|68992.1|68977.1|68986.6|68971.6|68995.8|68980.8|68982.7|68967.7|504
1706547300000|2024-01-29 16:55:00|68986.5|68971.5|68989.6|68974.6|68994.5|68979.5|68983|68968|532
1706547600000|2024-01-29 17:00:00|68989.4|68974.4|68975.8|68960.8|68991.9|68976.9|68965.7|68950.7|507
1706547900000|2024-01-29 17:05:00|68975.9|68960.9|68966.5|68951.5|68976.2|68961.2|68953.6|68936.6|470
1706548200000|2024-01-29 17:10:00|68966.3|68951.3|68951.6|68936.6|68967.1|68952.1|68949.6|68934.6|458
1706548500000|2024-01-29 17:15:00|68951.5|68936.5|68948.8|68933.8|68955|68940|68947|68932|434
1706548800000|2024-01-29 17:20:00|68948.7|68933.7|68930.1|68915.1|68949.3|68934.3|68929.7|68914.7|494
1706549100000|2024-01-29 17:25:00|68930.4|68915.4|68933.1|68918.1|68935.6|68920.6|68926.6|68911.6|393
1706549400000|2024-01-29 17:30:00|68932.7|68917.7|68938.7|68923.7|68939.4|68924.4|68926.5|68911.5|355
1706549700000|2024-01-29 17:35:00|68938.9|68923.9|68938.3|68923.3|68940.3|68925.3|68935.1|68920.1|355
1706550000000|2024-01-29 17:40:00|68938.2|68923.2|68942.3|68927.3|68943.1|68928.1|68934.5|68919.5|420
1706550300000|2024-01-29 17:45:00|68942.1|68927.1|68942.7|68927.7|68943.8|68928.8|68939.9|68924.9|451
1706550600000|2024-01-29 17:50:00|68942.9|68927.9|68939.8|68924.8|68944.3|68929.3|68937.1|68922.1|411
1706550900000|2024-01-29 17:55:00|68942|68927|68956.2|68941.2|68956.5|68941.5|68941.8|68926.8|435
1706551200000|2024-01-29 18:00:00|68955.9|68940.9|68953.6|68938.6|68960.6|68945.6|68948.4|68933.4|434
1706551500000|2024-01-29 18:05:00|68953.2|68938.2|68954.2|68939.2|68959.4|68944.4|68947.6|68932.6|381
1706551800000|2024-01-29 18:10:00|68954.3|68939.3|68964.4|68949.4|68967|68952|68954|68939|412
1706552100000|2024-01-29 18:15:00|68964|68949|68965.3|68950.3|68974.7|68959.7|68961.5|68946.5|429
1706552400000|2024-01-29 18:20:00|68965.2|68950.2|68967.7|68952.7|68970.1|68955.1|68960.9|68945.9|378
1706552700000|2024-01-29 18:25:00|68967.6|68952.6|68955.1|68940.1|68967.9|68952.9|68955.1|68940.1|319
1706553000000|2024-01-29 18:30:00|68955|68940|68958.8|68943.8|68960.5|68945.5|68945.9|68930.9|313
1706553300000|2024-01-29 18:35:00|68958.9|68943.9|68961.1|68946.1|68965.4|68950.4|68954.1|68939.1|371
1706553600000|2024-01-29 18:40:00|68961.3|68946.3|68951.1|68936.1|68961.3|68946.3|68947.2|68932.2|315
1706553900000|2024-01-29 18:45:00|68950.9|68935.9|68958.2|68943.2|68958.4|68943.4|68945.4|68930.4|326
1706554200000|2024-01-29 18:50:00|68958.1|68943.1|68963.8|68948.8|68964.5|68949.5|68954.9|68939.9|315
1706554500000|2024-01-29 18:55:00|68963.6|68948.6|68956.7|68941.7|68968|68953|68953.4|68938.4|288
1706554800000|2024-01-29 19:00:00|68956.6|68941.6|68952.8|68937.8|68966.6|68951.6|68946.8|68931.8|416
1706555100000|2024-01-29 19:05:00|68952.7|68937.7|68931.3|68916.3|68953.8|68938.8|68931.1|68916.1|398
1706555400000|2024-01-29 19:10:00|68931.2|68916.2|68924|68909|68931.2|68916.2|68917.8|68902.8|355
1706555700000|2024-01-29 19:15:00|68924.5|68909.5|68916.3|68901.3|68925.9|68910.9|68915.4|68900.4|460
1706556000000|2024-01-29 19:20:00|68915.9|68900.9|68914.5|68899.5|68922.3|68907.3|68914|68899|374
1706556300000|2024-01-29 19:25:00|68914.8|68899.8|68910.3|68895.3|68917.7|68902.7|68909.8|68894.8|363
1706556600000|2024-01-29 19:30:00|68910.2|68895.2|68910.7|68895.7|68914.8|68899.8|68903.4|68888.4|352
1706556900000|2024-01-29 19:35:00|68910.4|68895.4|68903.2|68888.2|68911.7|68896.7|68900.8|68885.8|277
1706557200000|2024-01-29 19:40:00|68903.5|68888.5|68903.8|68888.8|68907.9|68892.9|68896|68881|329
1706557500000|2024-01-29 19:45:00|68903.6|68888.6|68911.3|68896.3|68911.6|68896.6|68903.6|68888.6|272
1706557800000|2024-01-29 19:50:00|68911.5|68896.5|68907.1|68892.1|68913.3|68898.3|68906|68891|342
1706558100000|2024-01-29 19:55:00|68907.2|68892.2|68904.9|68889.9|68910.2|68895.2|68898.2|68883.2|392
1706558400000|2024-01-29 20:00:00|68903.7|68888.7|68850.7|68830.7|68903.7|68888.7|68825.8|68805.8|740
1706558700000|2024-01-29 20:05:00|68850.5|68830.5|68840.2|68825.2|68855.2|68839.9|68836.4|68821.4|595
1706559000000|2024-01-29 20:10:00|68839.9|68824.9|68832.7|68817.7|68841.8|68826.8|68822.3|68807.3|542
1706559300000|2024-01-29 20:15:00|68832.5|68817.5|68795.2|68775.2|68832.5|68817.5|68765.4|68750.4|651
1706559600000|2024-01-29 20:20:00|68794.5|68774.5|68779.7|68764.7|68802.9|68787.9|68771|68756|633
1706559900000|2024-01-29 20:25:00|68780|68765|68787.5|68772.5|68792.7|68777.7|68769.2|68754.2|588
1706560200000|2024-01-29 20:30:00|68787.3|68772.3|68812.6|68797.6|68812.7|68797.7|68780.4|68765.4|561
1706560500000|2024-01-29 20:35:00|68812.4|68797.4|68818.8|68803.8|68836.1|68821.1|68809.2|68794.2|559
1706560800000|2024-01-29 20:40:00|68819.5|68804.5|68811.6|68796.6|68820.9|68805.9|68799.4|68784.4|488
1706561100000|2024-01-29 20:45:00|68812.9|68797.9|68815.1|68800.1|68825.8|68810.8|68809.5|68794.5|445
1706561400000|2024-01-29 20:50:00|68815.8|68800.8|68827.9|68812.9|68830.3|68815.3|68806.6|68791.6|485
1706561700000|2024-01-29 20:55:00|68827.8|68812.8|68823|68808|68829|68814|68808.9|68793.9|527
1706562000000|2024-01-29 21:00:00|68823.4|68808.4|68851.5|68831.5|68853.8|68834.8|68823.1|68808.1|356
1706562300000|2024-01-29 21:05:00|68850.7|68830.7|68831.5|68816.5|68850.7|68830.7|68829.4|68814.4|295
1706562600000|2024-01-29 21:10:00|68831.7|68816.7|68825|68810|68832.2|68817.2|68824.8|68809.8|263
1706562900000|2024-01-29 21:15:00|68824.9|68809.9|68833.7|68813.7|68834.8|68816.6|68823.1|68808.1|321
1706563200000|2024-01-29 21:20:00|68833.5|68813.5|68815.9|68800.9|68833.8|68813.8|68815.7|68798.4|214
1706563500000|2024-01-29 21:25:00|68815.6|68800.6|68817.6|68797.6|68820.1|68803.2|68814.5|68795.1|225
1706563800000|2024-01-29 21:30:00|68817.3|68797.3|68821.3|68801.3|68825.7|68805.7|68816.4|68796.4|247
1706564100000|2024-01-29 21:35:00|68821.4|68801.4|68820.9|68800.9|68823.4|68803.4|68815.9|68795.9|236
1706564400000|2024-01-29 21:40:00|68821.1|68801.1|68819.1|68799.1|68822.6|68802.6|68818.2|68798.2|194
1706564700000|2024-01-29 21:45:00|68818.9|68798.9|68807.2|68787.2|68818.9|68798.9|68806.4|68786.4|292
1706565000000|2024-01-29 21:50:00|68807.4|68787.4|68809.4|68789.4|68812.5|68792.5|68806.4|68786.4|289
1706565300000|2024-01-29 21:55:00|68811.3|68791.3|68838.9|68783.3|68838.9|68801.2|68808.9|68783|412
1706565600000|2024-01-29 22:00:00|68835.3|68783|68834.6|68773.5|68842.4|68783|68832.6|68773.5|27
1706565900000|2024-01-29 22:05:00|68833.3|68772.8|68848.4|68781.2|68850.2|68787.9|68812.1|68772.2|120
1706566200000|2024-01-29 22:10:00|68848.3|68781.5|68845.3|68781.1|68849.3|68788|68820.3|68779.5|153
1706566500000|2024-01-29 22:15:00|68845.7|68780.9|68838.3|68789.2|68845.7|68794.9|68836.1|68779.8|150
1706566800000|2024-01-29 22:20:00|68837.8|68790.1|68845.4|68784.5|68848.4|68793.3|68831.3|68781.9|157
1706567100000|2024-01-29 22:25:00|68845.5|68784.9|68850.7|68786.8|68852.6|68792.1|68843.6|68782.8|215
1706567400000|2024-01-29 22:30:00|68849.7|68785.3|68855.8|68807.8|68856.9|68808.6|68838.2|68785.1|216
1706567700000|2024-01-29 22:35:00|68855.7|68807.7|68844.7|68789.1|68857.4|68809|68834.1|68781.3|270
1706568000000|2024-01-29 22:40:00|68844.9|68789.2|68848.8|68809.3|68859.6|68815.3|68837.9|68788.5|266
1706568300000|2024-01-29 22:45:00|68855.1|68808.3|68841.5|68796.9|68856.5|68808.7|68836.8|68788.6|251
1706568600000|2024-01-29 22:50:00|68841.4|68796.6|68828.2|68791.9|68842|68798.5|68825.4|68789.4|181
1706568900000|2024-01-29 22:55:00|68828.5|68792|68833.2|68790.5|68839.4|68797.4|68822.3|68781.1|202
1706569200000|2024-01-29 23:00:00|68833.7|68791|68808.1|68788.1|68833.7|68793.6|68798.9|68778.9|210
1706569500000|2024-01-29 23:05:00|68808|68788|68798.2|68778.2|68808|68788|68796.2|68777.9|132
1706569800000|2024-01-29 23:10:00|68798.3|68778.3|68804.8|68784.8|68804.8|68784.8|68795|68777|146
1706570100000|2024-01-29 23:15:00|68804.9|68784.9|68805.2|68785.2|68805.3|68785.5|68797.5|68779.3|133
1706570400000|2024-01-29 23:20:00|68805.1|68785.1|68803.8|68783.8|68805.5|68786.6|68800.2|68782.6|155
1706570700000|2024-01-29 23:25:00|68803.9|68783.9|68792.9|68772.9|68804|68786.4|68790.7|68770.7|146
1706571000000|2024-01-29 23:30:00|68792.7|68772.7|68793.8|68773.8|68794.3|68776.3|68789.4|68769.4|169
1706571300000|2024-01-29 23:35:00|68793.6|68773.6|68798.6|68778.6|68799|68780.9|68790.7|68771|157
1706571600000|2024-01-29 23:40:00|68798.7|68778.7|68801.4|68786.4|68803.8|68786.6|68796.4|68777.7|132
1706571900000|2024-01-29 23:45:00|68801.2|68786.2|68794.3|68779.3|68804.1|68786.3|68794.3|68776.8|147
1706572200000|2024-01-29 23:50:00|68794.2|68779.2|68805.1|68785.1|68805.1|68785.1|68794.2|68776.6|131
1706572500000|2024-01-29 23:55:00|68805.2|68785.2|68813.2|68793.2|68814.6|68795.9|68802.5|68785|159
1706572800000|2024-01-30 00:00:00|68813.1|68793.1|68799.8|68779.8|68813.1|68793.1|68794.7|68774.7|246
1706573100000|2024-01-30 00:05:00|68799.9|68779.9|68806.6|68786.6|68809.7|68789.7|68797.5|68777.5|251
1706573400000|2024-01-30 00:10:00|68806.5|68786.5|68802.9|68782.9|68810.7|68790.7|68800.2|68782.7|213
1706573700000|2024-01-30 00:15:00|68803|68783|68800.1|68785.1|68803.2|68785.5|68794.5|68774.5|213
1706574000000|2024-01-30 00:20:00|68800.3|68785.3|68789.6|68769.6|68806.1|68786.1|68789.3|68769.6|216
1706574300000|2024-01-30 00:25:00|68789.4|68769.4|68787.2|68767.2|68790.8|68770.8|68783.6|68763.6|217
1706574600000|2024-01-30 00:30:00|68787.3|68767.3|68789.6|68769.6|68799.5|68779.5|68787.2|68767.2|212
1706574900000|2024-01-30 00:35:00|68788.4|68768.4|68784.6|68764.6|68790.1|68770.1|68779.9|68759.9|250
1706575200000|2024-01-30 00:40:00|68784.5|68764.5|68778.5|68758.5|68790|68770|68777.8|68757.8|228
1706575500000|2024-01-30 00:45:00|68776.7|68756.7|68770.8|68750.8|68778.3|68758.3|68761.5|68741.5|241
1706575800000|2024-01-30 00:50:00|68771|68751|68762.2|68742.2|68774.7|68754.7|68758.1|68738.1|415
1706576100000|2024-01-30 00:55:00|68763|68743|68763.6|68748.6|68766.7|68748.6|68758.1|68738.1|255
1706576400000|2024-01-30 01:00:00|68763.8|68748.8|68803.8|68783.8|68803.8|68783.8|68763.8|68748.8|311
1706576700000|2024-01-30 01:05:00|68803.9|68783.9|68794.9|68774.9|68815.4|68795.4|68794.8|68774.8|285
1706577000000|2024-01-30 01:10:00|68792.5|68772.5|68795.1|68775.1|68795.7|68775.7|68785.1|68765.1|295
1706577300000|2024-01-30 01:15:00|68795.4|68775.4|68817.9|68797.9|68818.4|68798.4|68791.7|68771.7|278
1706577600000|2024-01-30 01:20:00|68817.2|68797.2|68808.6|68788.6|68820.9|68800.9|68803.6|68783.6|310
1706577900000|2024-01-30 01:25:00|68808.8|68788.8|68800.4|68785.4|68819.9|68799.9|68800.3|68785.3|316
1706578200000|2024-01-30 01:30:00|68800.6|68785.6|68804.4|68789.4|68809|68794|68800.6|68785.6|307
1706578500000|2024-01-30 01:35:00|68804.1|68789.1|68805.4|68785.4|68810.5|68790.5|68788.5|68773.5|348
1706578800000|2024-01-30 01:40:00|68805.5|68785.5|68818.3|68798.3|68818.7|68800.6|68805.2|68785.4|294
1706579100000|2024-01-30 01:45:00|68818.1|68798.1|68808.5|68788.5|68821.3|68805.5|68807.7|68787.7|340
1706579400000|2024-01-30 01:50:00|68808.4|68788.4|68798.2|68783.2|68808.4|68791.1|68797.9|68782.9|262
1706579700000|2024-01-30 01:55:00|68798.3|68783.3|68805.1|68790.1|68809.3|68794.3|68798|68783|247
1706580000000|2024-01-30 02:00:00|68803.7|68788.7|68821.8|68801.8|68828.1|68808.1|68802.9|68785.4|322
1706580300000|2024-01-30 02:05:00|68821.7|68801.7|68831.4|68811.4|68834.6|68814.8|68821.2|68801.2|263
1706580600000|2024-01-30 02:10:00|68831.5|68811.5|68827.7|68807.7|68832.7|68816.2|68825|68807.1|298
1706580900000|2024-01-30 02:15:00|68827.6|68807.6|68831|68816|68836|68818.3|68820.2|68801.9|303
1706581200000|2024-01-30 02:20:00|68831.3|68816.3|68819.8|68804.8|68834.7|68817.7|68819.2|68804.2|264
1706581500000|2024-01-30 02:25:00|68819.7|68804.7|68834.1|68814.1|68837.4|68817.4|68817.4|68802.4|274
1706581800000|2024-01-30 02:30:00|68833.8|68813.8|68831.5|68811.5|68836.7|68817.6|68830|68810|257
1706582100000|2024-01-30 02:35:00|68833|68813|68820.4|68800.4|68835.6|68815.6|68818.3|68798.3|288
1706582400000|2024-01-30 02:40:00|68822.2|68802.2|68820.3|68800.3|68826.1|68806.1|68815.5|68795.5|249
1706582700000|2024-01-30 02:45:00|68820.2|68800.2|68801.7|68781.7|68821.3|68801.3|68797.9|68777.9|245
1706583000000|2024-01-30 02:50:00|68802.5|68782.5|68803|68788|68808.3|68791.9|68802.3|68782.3|164
1706583300000|2024-01-30 02:55:00|68802.6|68787.6|68811.4|68791.4|68813.8|68798.1|68802.3|68785|272
1706583600000|2024-01-30 03:00:00|68811.6|68791.6|68812.3|68797.3|68814.6|68798.1|68809.2|68791.5|195
1706583900000|2024-01-30 03:05:00|68812.2|68797.2|68815.4|68795.4|68815.4|68797.6|68807.1|68788.7|205
1706584200000|2024-01-30 03:10:00|68815.1|68795.1|68825.4|68805.4|68826.4|68809.1|68808.5|68791.2|234
1706584500000|2024-01-30 03:15:00|68825.3|68805.3|68824|68804|68831.7|68813.7|68821.2|68801.2|210
1706584800000|2024-01-30 03:20:00|68824.1|68804.1|68824.7|68809.7|68828.7|68812.7|68821.4|68803.7|236
1706585100000|2024-01-30 03:25:00|68824.8|68809.8|68824.4|68804.4|68828.2|68810.4|68819.1|68802.3|191
1706585400000|2024-01-30 03:30:00|68824.6|68804.6|68818.2|68798.2|68825.9|68807.6|68817.7|68797.7|178
1706585700000|2024-01-30 03:35:00|68818.3|68798.3|68815.6|68795.6|68819|68799|68811.3|68791.3|224
1706586000000|2024-01-30 03:40:00|68815.9|68795.9|68822.7|68807.7|68822.9|68807.9|68813|68795.4|228
1706586300000|2024-01-30 03:45:00|68822.8|68807.8|68819.7|68804.7|68824.1|68809.1|68819.5|68804.5|177
1706586600000|2024-01-30 03:50:00|68819.9|68804.9|68820.1|68805.1|68822.1|68807.1|68819.2|68804.2|166
1706586900000|2024-01-30 03:55:00|68819|68804|68832.4|68817.4|68833.8|68818.8|68819|68803.7|296
1706587200000|2024-01-30 04:00:00|68832.3|68817.3|68821.6|68806.6|68832.3|68817.3|68813.8|68798.8|199
1706587500000|2024-01-30 04:05:00|68821.4|68806.4|68822.3|68807.3|68828.3|68810.5|68821.4|68802.3|210
1706587800000|2024-01-30 04:10:00|68822|68807|68815.6|68800.6|68824.7|68807.4|68812.6|68797.6|195
1706588100000|2024-01-30 04:15:00|68815.7|68800.7|68822|68807|68825.7|68808.3|68815.3|68798|191
1706588400000|2024-01-30 04:20:00|68821.8|68806.8|68825.1|68810.1|68827.6|68810.8|68820.9|68804.9|167
1706588700000|2024-01-30 04:25:00|68825|68810|68818|68798|68831.7|68816.7|68813.2|68797.2|219
1706589000000|2024-01-30 04:30:00|68817.5|68797.5|68815.9|68800.9|68825.2|68806.1|68812.4|68794.9|239
1706589300000|2024-01-30 04:35:00|68816|68801|68820.1|68805.1|68825.5|68810.5|68816|68797.5|228
1706589600000|2024-01-30 04:40:00|68820.2|68805.2|68843.6|68823.6|68847|68830.6|68820.1|68805.1|233
1706589900000|2024-01-30 04:45:00|68843.7|68823.7|68864.5|68844.5|68868.5|68848.5|68843.5|68823.5|259
1706590200000|2024-01-30 04:50:00|68864.7|68844.7|68867.9|68852.9|68870.2|68854.3|68858.9|68840.8|264
1706590500000|2024-01-30 04:55:00|68867.8|68852.8|68865|68850|68871.6|68856.6|68864.2|68849.2|270
1706590800000|2024-01-30 05:00:00|68865.1|68850.1|68874.6|68854.6|68879.8|68859.8|68864.4|68848.7|291
1706591100000|2024-01-30 05:05:00|68874.2|68854.2|68873|68853|68879.6|68859.8|68871.8|68852.4|276
1706591400000|2024-01-30 05:10:00|68872.9|68852.9|68864.2|68849.2|68876.4|68858.5|68861.8|68846.8|245
1706591700000|2024-01-30 05:15:00|68864.3|68849.3|68855.2|68840.2|68864.3|68849.3|68854.2|68836.6|214
1706592000000|2024-01-30 05:20:00|68855.9|68840.9|68861.8|68841.8|68864|68846|68843.9|68823.9|329
1706592300000|2024-01-30 05:25:00|68860.4|68840.4|68856.8|68836.8|68866|68846.2|68848.6|68830.4|311
1706592600000|2024-01-30 05:30:00|68857.1|68837.1|68848.9|68833.9|68857.1|68839.3|68845.7|68830.7|319
1706592900000|2024-01-30 05:35:00|68849|68834|68855.9|68840.9|68856.1|68841.1|68842.3|68827.3|280
1706593200000|2024-01-30 05:40:00|68856|68841|68865.8|68850.8|68870.8|68853.2|68852.6|68834.6|263
1706593500000|2024-01-30 05:45:00|68865.9|68850.9|68874.2|68854.2|68874.7|68856.7|68865.7|68847.7|252
1706593800000|2024-01-30 05:50:00|68874.3|68854.3|68876.9|68856.9|68881.6|68863.8|68871.1|68853.9|231
1706594100000|2024-01-30 05:55:00|68877|68857|68880.5|68865.5|68884.5|68869.5|68877|68857|281
1706594400000|2024-01-30 06:00:00|68880.6|68865.6|68876.5|68861.5|68884.1|68869.1|68870.7|68855.7|323
1706594700000|2024-01-30 06:05:00|68876.6|68861.6|68871.6|68856.6|68881|68865.9|68870.9|68855.9|282
1706595000000|2024-01-30 06:10:00|68873.8|68853.8|68863.9|68848.9|68874.1|68858.6|68863.9|68848.7|271
1706595300000|2024-01-30 06:15:00|68863.7|68848.7|68868.3|68848.3|68871.2|68853|68857.5|68842.5|299
1706595600000|2024-01-30 06:20:00|68868.1|68848.1|68880.6|68860.6|68889.6|68869.6|68868.1|68848.1|326
1706595900000|2024-01-30 06:25:00|68880.5|68860.5|68892.7|68872.7|68892.7|68874|68880.3|68860.3|326
1706596200000|2024-01-30 06:30:00|68894.4|68874.4|68892.3|68872.3|68895.4|68875.4|68880.3|68860.3|360
1706596500000|2024-01-30 06:35:00|68890.1|68870.1|68885.7|68865.7|68893.4|68873.4|68879.5|68859.5|328
1706596800000|2024-01-30 06:40:00|68885.4|68865.4|68894.9|68874.9|68896|68876|68882.4|68862.4|345
1706597100000|2024-01-30 06:45:00|68895|68875|68919.2|68899.2|68919.8|68899.8|68893.5|68873.5|358
1706597400000|2024-01-30 06:50:00|68919.3|68899.3|68918.2|68903.2|68927.7|68912.7|68913.6|68894.9|340
1706597700000|2024-01-30 06:55:00|68918.4|68903.4|68930.3|68910.3|68935.3|68919.9|68916.8|68901.8|407
1706598000000|2024-01-30 07:00:00|68930.5|68910.5|68940.2|68925.2|68947.8|68932.8|68930.5|68910.5|436
1706598300000|2024-01-30 07:05:00|68939.7|68924.7|68932.4|68917.4|68941.6|68926.6|68929.1|68914.1|427
1706598600000|2024-01-30 07:10:00|68932.5|68917.5|68939.7|68924.7|68947.7|68932.7|68931.2|68916.2|392
1706598900000|2024-01-30 07:15:00|68939.6|68924.6|68923.4|68908.4|68945.6|68930.6|68923.4|68908.4|398
1706599200000|2024-01-30 07:20:00|68923.2|68908.2|68919.4|68904.4|68926|68911|68911.1|68891.8|350
1706599500000|2024-01-30 07:25:00|68919.6|68904.6|68939.3|68924.3|68940.4|68925.4|68919.6|68904.6|323
1706599800000|2024-01-30 07:30:00|68939.4|68924.4|68943.7|68928.7|68949.6|68934.6|68939|68924|362
1706600100000|2024-01-30 07:35:00|68943.6|68928.6|68929|68914|68947.1|68932.1|68922.5|68907.5|417
1706600400000|2024-01-30 07:40:00|68928.8|68913.8|68923.5|68908.5|68931.9|68916.9|68906.2|68891.2|540
1706600700000|2024-01-30 07:45:00|68923.3|68908.3|68903|68888|68926.1|68911.1|68899.6|68884.6|455
1706601000000|2024-01-30 07:50:00|68902.8|68887.8|68891.2|68876.2|68904.5|68889.5|68879|68864|501
1706601300000|2024-01-30 07:55:00|68890.8|68875.8|68889.7|68869.7|68893|68878|68876|68861|463
1706601600000|2024-01-30 08:00:00|68888.1|68868.1|68869.7|68854.7|68888.1|68868.1|68826.2|68811.2|834
1706601900000|2024-01-30 08:05:00|68869.9|68854.9|68862.1|68847.1|68884.4|68869.4|68858.6|68843.6|665
1706602200000|2024-01-30 08:10:00|68862.2|68847.2|68867.9|68852.9|68882.7|68867.7|68852.6|68837.6|687
1706602500000|2024-01-30 08:15:00|68868.2|68853.2|68886.4|68871.4|68886.4|68871.4|68858.5|68843.5|591
1706602800000|2024-01-30 08:20:00|68886.9|68871.9|68881.3|68866.3|68898.7|68883.7|68875.2|68860.2|599
1706603100000|2024-01-30 08:25:00|68881.1|68866.1|68904|68889|68911.1|68896.1|68878.2|68863.2|586
1706603400000|2024-01-30 08:30:00|68904.5|68889.5|68919.3|68904.3|68922.9|68907.9|68885.1|68870.1|532
1706603700000|2024-01-30 08:35:00|68919.4|68904.4|68897|68882|68925.8|68910.8|68890.8|68875.8|589
1706604000000|2024-01-30 08:40:00|68898|68883|68873.9|68858.9|68898.6|68883.6|68872.7|68857.7|560
1706604300000|2024-01-30 08:45:00|68873.8|68858.8|68889.5|68874.5|68890.2|68875.2|68855.3|68840.3|616
1706604600000|2024-01-30 08:50:00|68889.9|68874.9|68882.3|68867.3|68897.5|68882.5|68877.1|68862.1|514
1706604900000|2024-01-30 08:55:00|68882.1|68867.1|68888.8|68868.8|68893.8|68878.8|68874.5|68859.5|499
1706605200000|2024-01-30 09:00:00|68888.9|68868.9|68899.3|68884.3|68906.1|68891.1|68873.1|68855|566
1706605500000|2024-01-30 09:05:00|68899.1|68884.1|68897.9|68882.9|68912.5|68897.5|68885.5|68870.5|488
1706605800000|2024-01-30 09:10:00|68898|68883|68901|68886|68914|68899|68895.8|68880.8|501
1706606100000|2024-01-30 09:15:00|68900.9|68885.9|68910.2|68895.2|68912.4|68897.4|68887.2|68872.2|429
1706606400000|2024-01-30 09:20:00|68910.4|68895.4|68891.1|68876.1|68912.6|68897.6|68887.9|68872.9|488
1706606700000|2024-01-30 09:25:00|68891|68876|68893.2|68878.2|68900.1|68885.1|68883.2|68868.2|471
1706607000000|2024-01-30 09:30:00|68893.5|68878.5|68854.4|68839.4|68894.4|68879.4|68850.6|68835.6|443
1706607300000|2024-01-30 09:35:00|68855.8|68840.8|68864.6|68849.6|68877.2|68862.2|68855.8|68840.8|555
1706607600000|2024-01-30 09:40:00|68864.9|68849.9|68865.7|68850.7|68867.2|68852.2|68853.9|68838.9|487
1706607900000|2024-01-30 09:45:00|68865.8|68850.8|68864.4|68849.4|68875.6|68860.6|68861.5|68846.5|459
1706608200000|2024-01-30 09:50:00|68864.5|68849.5|68862.3|68847.3|68867.6|68852.6|68858.3|68843.3|406
1706608500000|2024-01-30 09:55:00|68862.2|68847.2|68858.1|68838.1|68864.4|68849.4|68840.1|68825.1|401
1706608800000|2024-01-30 10:00:00|68857.8|68837.8|68869|68854|68873.6|68858.6|68847|68832|484
1706609100000|2024-01-30 10:05:00|68868.7|68853.7|68871.6|68856.6|68873.8|68858.8|68853.1|68838.1|487
1706609400000|2024-01-30 10:10:00|68872|68857|68858|68843|68880.2|68865.2|68855.8|68840.8|497
1706609700000|2024-01-30 10:15:00|68857.4|68842.4|68852.5|68837.5|68863.5|68848.5|68831.4|68816.4|538
1706610000000|2024-01-30 10:20:00|68851.8|68836.8|68849.2|68834.2|68854.7|68839.7|68839.3|68824.3|477
1706610300000|2024-01-30 10:25:00|68849.3|68834.3|68845.1|68825.1|68849.3|68834.3|68833.1|68818.1|440
1706610600000|2024-01-30 10:30:00|68844.5|68829.5|68806.6|68791.6|68848.2|68833.2|68804.3|68789.3|497
1706610900000|2024-01-30 10:35:00|68806.8|68791.8|68793.7|68778.7|68811.7|68796.7|68789|68774|445
1706611200000|2024-01-30 10:40:00|68793.6|68778.6|68803.8|68788.8|68807.9|68792.9|68790.5|68775.5|357
1706611500000|2024-01-30 10:45:00|68803.9|68788.9|68776|68761|68804.6|68789.6|68769.7|68754.7|392
1706611800000|2024-01-30 10:50:00|68776.1|68761.1|68787.3|68772.3|68794.4|68779.4|68771.4|68756.4|458
1706612100000|2024-01-30 10:55:00|68787.4|68772.4|68783.8|68768.8|68794.5|68779.5|68777.8|68762.8|506
1706612400000|2024-01-30 11:00:00|68783.5|68768.5|68778.8|68763.8|68783.6|68768.6|68775.1|68760.1|460
1706612700000|2024-01-30 11:05:00|68779|68764|68780|68765|68783.6|68768.6|68772.7|68757.7|472
1706613000000|2024-01-30 11:10:00|68780.1|68765.1|68785.6|68770.6|68791|68776|68777.1|68762.1|484
1706613300000|2024-01-30 11:15:00|68785.8|68770.8|68779.4|68764.4|68790.5|68775.5|68778.2|68763.2|455
1706613600000|2024-01-30 11:20:00|68779.3|68764.3|68747.6|68732.6|68780.1|68765.1|68744.9|68729.9|415
1706613900000|2024-01-30 11:25:00|68747.8|68732.8|68750.8|68735.8|68753.8|68738.8|68739.7|68724.7|445
1706614200000|2024-01-30 11:30:00|68750.5|68735.5|68771.4|68756.4|68772.2|68757.2|68748.6|68733.6|407
1706614500000|2024-01-30 11:35:00|68771.5|68756.5|68725.5|68710.5|68777.7|68762.7|68722.7|68707.7|468
1706614800000|2024-01-30 11:40:00|68725.4|68710.4|68724|68709|68735.4|68720.4|68723.1|68708.1|407
1706615100000|2024-01-30 11:45:00|68724.2|68709.2|68725.4|68710.4|68729.6|68714.6|68721.1|68706.1|359
1706615400000|2024-01-30 11:50:00|68725.5|68710.5|68735.9|68720.9|68736.7|68721.7|68721.6|68706.6|307
1706615700000|2024-01-30 11:55:00|68736|68721|68761|68746|68761.6|68746.6|68735.6|68720.6|383
1706616000000|2024-01-30 12:00:00|68761.1|68746.1|68768.1|68753.1|68768.9|68753.9|68751.8|68736.8|319
1706616300000|2024-01-30 12:05:00|68768|68753|68758|68743|68769.9|68754.9|68757.4|68742.4|314
1706616600000|2024-01-30 12:10:00|68759.7|68744.7|68761.2|68746.2|68768.1|68753.1|68759.7|68744.7|312
1706616900000|2024-01-30 12:15:00|68760.9|68745.9|68771.7|68756.7|68774.6|68759.6|68757.9|68742.9|302
1706617200000|2024-01-30 12:20:00|68771.6|68756.6|68760.9|68745.9|68787|68772|68758.6|68743.6|464
1706617500000|2024-01-30 12:25:00|68760.7|68745.7|68748|68733|68769.9|68754.9|68744.9|68729.9|415
1706617800000|2024-01-30 12:30:00|68747|68732|68770.6|68755.6|68773.4|68758.4|68744.8|68729.8|427
1706618100000|2024-01-30 12:35:00|68770.8|68755.8|68776.1|68761.1|68793.3|68778.3|68769.9|68754.9|477
1706618400000|2024-01-30 12:40:00|68775.9|68760.9|68754.3|68739.3|68775.9|68760.9|68750.5|68735.5|427
1706618700000|2024-01-30 12:45:00|68753.9|68738.9|68742.3|68727.3|68755.5|68740.5|68735.5|68720.5|402
1706619000000|2024-01-30 12:50:00|68742.1|68727.1|68740.4|68725.4|68754.6|68739.6|68737.8|68722.8|394
1706619300000|2024-01-30 12:55:00|68738.7|68723.7|68723.9|68708.9|68738.8|68723.8|68709.1|68694.1|525
1706619600000|2024-01-30 13:00:00|68724|68709|68732.8|68717.8|68749|68734|68719.4|68704.4|629
1706619900000|2024-01-30 13:05:00|68732.9|68717.9|68735.7|68720.7|68742.7|68727.7|68723.8|68708.8|571
1706620200000|2024-01-30 13:10:00|68735.8|68720.8|68769.2|68754.2|68774.2|68759.2|68735.7|68720.7|547
1706620500000|2024-01-30 13:15:00|68766.5|68751.5|68778.1|68763.1|68784.8|68769.8|68763.7|68748.7|544
1706620800000|2024-01-30 13:20:00|68778|68763|68774.7|68759.7|68781|68766|68761.2|68746.2|567
1706621100000|2024-01-30 13:25:00|68774.5|68759.5|68765.5|68750.5|68774.7|68759.7|68763.1|68748.1|574
1706621400000|2024-01-30 13:30:00|68764.9|68749.9|68770.5|68755.5|68771.7|68756.7|68749.1|68734.1|516
1706621700000|2024-01-30 13:35:00|68770.6|68755.6|68787.9|68772.9|68796.5|68781.5|68770.5|68755.5|482
1706622000000|2024-01-30 13:40:00|68788|68773|68755.2|68740.2|68788|68773|68738.9|68723.9|567
1706622300000|2024-01-30 13:45:00|68755.3|68740.3|68771.5|68756.5|68784.5|68769.5|68747.8|68732.8|661
1706622600000|2024-01-30 13:50:00|68771.6|68756.6|68798.6|68783.6|68799|68784|68768.1|68753.1|610
1706622900000|2024-01-30 13:55:00|68798.8|68783.8|68806.1|68791.1|68809.2|68794.2|68785.7|68770.7|620
1706623200000|2024-01-30 14:00:00|68806.3|68791.3|68794|68779|68837.8|68819.3|68792.5|68777.5|677
1706623500000|2024-01-30 14:05:00|68794.1|68779.1|68793.1|68778.1|68812.5|68797.5|68777.3|68762.3|651
1706623800000|2024-01-30 14:10:00|68793.7|68778.7|68746.6|68731.6|68794.6|68779.6|68738.7|68723.7|616
1706624100000|2024-01-30 14:15:00|68746.7|68731.7|68740.7|68725.7|68752.7|68737.7|68730.3|68715.3|517
1706624400000|2024-01-30 14:20:00|68740.3|68725.3|68725.9|68710.9|68745.1|68730.1|68725.6|68710.6|521
1706624700000|2024-01-30 14:25:00|68726.9|68711.9|68706.3|68691.3|68727.5|68712.5|68697|68682|542
1706625000000|2024-01-30 14:30:00|68706.2|68691.2|68679.4|68664.4|68706.2|68691.2|68669.2|68654.2|676
1706625300000|2024-01-30 14:35:00|68679.5|68664.5|68703.3|68688.3|68705.7|68690.7|68667.8|68652.8|611
1706625600000|2024-01-30 14:40:00|68703.4|68688.4|68710.6|68695.6|68734|68719|68703.3|68688.3|654
1706625900000|2024-01-30 14:45:00|68709.8|68694.8|68671.8|68656.8|68712.5|68697.5|68671.8|68656.8|611
1706626200000|2024-01-30 14:50:00|68672.3|68657.3|68690.3|68675.3|68697.9|68682.9|68661.1|68646.1|719
1706626500000|2024-01-30 14:55:00|68689.4|68674.4|68709.7|68689.7|68724.8|68709.8|68687.2|68672.2|625
1706626800000|2024-01-30 15:00:00|68708.2|68688.2|68770.3|68755.3|68823.4|68800.4|68681.3|68644.4|1007
1706627100000|2024-01-30 15:05:00|68770.1|68755.1|68768.5|68753.5|68814|68799|68751.6|68736.6|906
1706627400000|2024-01-30 15:10:00|68768.6|68753.6|68816.9|68801.9|68820.6|68805.6|68761.6|68746.6|899
1706627700000|2024-01-30 15:15:00|68815.9|68800.9|68812.2|68797.2|68842.6|68827.6|68800.3|68785.3|835
1706628000000|2024-01-30 15:20:00|68811.1|68796.1|68808.5|68793.5|68833.7|68818.7|68805.5|68790.5|776
1706628300000|2024-01-30 15:25:00|68811.3|68796.3|68779.6|68764.6|68825.7|68810.7|68778.2|68763.2|753
1706628600000|2024-01-30 15:30:00|68779.7|68764.7|68776.5|68761.5|68799.9|68784.9|68775.8|68760.8|662
1706628900000|2024-01-30 15:35:00|68776.3|68761.3|68761.4|68746.4|68781.6|68766.6|68759.5|68744.5|671
1706629200000|2024-01-30 15:40:00|68761.3|68746.3|68755.8|68740.8|68780.6|68765.6|68743.2|68728.2|673
1706629500000|2024-01-30 15:45:00|68756|68741|68767.5|68752.5|68774.8|68759.8|68748.9|68733.9|650
1706629800000|2024-01-30 15:50:00|68768|68753|68811.9|68796.9|68819.1|68804.1|68768|68753|728
1706630100000|2024-01-30 15:55:00|68813.7|68798.7|68791.7|68776.7|68814.1|68799.1|68780.1|68765.1|697
1706630400000|2024-01-30 16:00:00|68791.8|68776.8|68770.8|68755.8|68808.1|68793.1|68769|68754|640
1706630700000|2024-01-30 16:05:00|68770.4|68755.4|68788.8|68773.8|68790|68775|68759.3|68744.3|612
1706631000000|2024-01-30 16:10:00|68787.8|68772.8|68783.5|68768.5|68796.7|68781.7|68765.4|68750.4|647
1706631300000|2024-01-30 16:15:00|68783.4|68768.4|68798.8|68783.8|68803.9|68788.9|68780.1|68765.1|590
1706631600000|2024-01-30 16:20:00|68798.9|68783.9|68795.5|68780.5|68806.2|68791.2|68782.5|68767.5|579
1706631900000|2024-01-30 16:25:00|68795.6|68780.6|68777.4|68762.4|68799|68784|68768.4|68753.4|617
1706632200000|2024-01-30 16:30:00|68777.2|68762.2|68771.7|68756.7|68782.8|68767.8|68766.2|68751.2|610
1706632500000|2024-01-30 16:35:00|68771.5|68756.5|68753.2|68738.2|68784.6|68769.6|68753.2|68738.2|547
1706632800000|2024-01-30 16:40:00|68752.5|68737.5|68757|68742|68760.2|68745.2|68749.3|68734.3|509
1706633100000|2024-01-30 16:45:00|68756.9|68741.9|68760.5|68745.5|68764.7|68749.7|68750.5|68735.5|513
1706633400000|2024-01-30 16:50:00|68760.4|68745.4|68770.2|68755.2|68770.3|68755.3|68750.3|68735.3|558
1706633700000|2024-01-30 16:55:00|68770.4|68755.4|68753.9|68738.9|68770.5|68755.5|68750.6|68735.6|551
1706634000000|2024-01-30 17:00:00|68754|68739|68748.6|68733.6|68762.2|68747.2|68744.8|68729.8|566
1706634300000|2024-01-30 17:05:00|68748.4|68733.4|68750.2|68735.2|68763.1|68748.1|68745.1|68730.1|553
1706634600000|2024-01-30 17:10:00|68749.7|68734.7|68730.9|68715.9|68756.3|68741.3|68730.4|68715.4|381
1706634900000|2024-01-30 17:15:00|68730.8|68715.8|68744.3|68729.3|68749.5|68734.5|68730.5|68715.5|453
1706635200000|2024-01-30 17:20:00|68743.6|68728.6|68738.4|68723.4|68748.4|68733.4|68734.8|68719.8|454
1706635500000|2024-01-30 17:25:00|68738.3|68723.3|68757.5|68742.5|68760.5|68745.5|68738.3|68723.3|417
1706635800000|2024-01-30 17:30:00|68757.6|68742.6|68765|68750|68767.9|68752.9|68755.3|68740.3|435
1706636100000|2024-01-30 17:35:00|68765.1|68750.1|68765.3|68750.3|68767.1|68752.1|68758.4|68743.4|405
1706636400000|2024-01-30 17:40:00|68765.4|68750.4|68782.8|68767.8|68783.7|68768.7|68758.3|68743.3|435
1706636700000|2024-01-30 17:45:00|68782.7|68767.7|68792.7|68777.7|68804.4|68788.5|68779.9|68764.9|539
1706637000000|2024-01-30 17:50:00|68792.8|68777.8|68780.5|68765.5|68799.4|68784.4|68780.5|68765.5|393
1706637300000|2024-01-30 17:55:00|68780.4|68765.4|68782.1|68767.1|68789.9|68774.9|68776.2|68761.2|422
1706637600000|2024-01-30 18:00:00|68782.3|68767.3|68811.8|68796.8|68812|68797|68782.3|68767.3|455
1706637900000|2024-01-30 18:05:00|68811.5|68796.5|68807.2|68787.2|68814.2|68799.2|68791.9|68776.9|425
1706638200000|2024-01-30 18:10:00|68807.3|68787.3|68806.2|68791.2|68820.8|68805.8|68805.8|68786|420
1706638500000|2024-01-30 18:15:00|68806.1|68791.1|68817.4|68802.4|68823.5|68808.5|68802.3|68787.3|350
1706638800000|2024-01-30 18:20:00|68817.5|68802.5|68827.9|68812.9|68829.2|68814.2|68815|68800|322
1706639100000|2024-01-30 18:25:00|68828.1|68813.1|68807|68792|68828.1|68813.1|68807|68792|332
1706639400000|2024-01-30 18:30:00|68806.9|68791.9|68795.4|68780.4|68806.9|68791.9|68793.4|68778.4|368
1706639700000|2024-01-30 18:35:00|68795.3|68780.3|68800.7|68785.7|68811.6|68796.6|68794|68779|317
1706640000000|2024-01-30 18:40:00|68800.5|68785.5|68804.8|68789.8|68805.1|68790.1|68791.5|68776.5|346
1706640300000|2024-01-30 18:45:00|68804.9|68789.9|68799.2|68784.2|68807.1|68792.1|68796.2|68781.2|326
1706640600000|2024-01-30 18:50:00|68799|68784|68801|68786|68802.5|68787.5|68794.6|68779.6|377
1706640900000|2024-01-30 18:55:00|68800.9|68785.9|68802.6|68787.6|68806.2|68791.2|68794.9|68779.9|378
1706641200000|2024-01-30 19:00:00|68803.2|68788.2|68803.6|68788.6|68803.6|68788.6|68791.9|68776.9|316
1706641500000|2024-01-30 19:05:00|68803.8|68788.8|68792.5|68777.5|68804.7|68789.7|68789.1|68774.1|401
1706641800000|2024-01-30 19:10:00|68792.6|68777.6|68788.9|68773.9|68797.6|68782.6|68786.7|68771.7|360
1706642100000|2024-01-30 19:15:00|68788.1|68773.1|68783.3|68768.3|68788.8|68773.8|68778.8|68763.8|368
1706642400000|2024-01-30 19:20:00|68782.9|68767.9|68775.5|68760.5|68788.2|68772|68771.2|68756.2|427
1706642700000|2024-01-30 19:25:00|68776|68761|68765.7|68750.7|68776.3|68761.3|68765.6|68750.6|318
1706643000000|2024-01-30 19:30:00|68765.5|68750.5|68752.1|68737.1|68768|68753|68751.7|68736.7|349
1706643300000|2024-01-30 19:35:00|68752.2|68737.2|68758.1|68743.1|68758.1|68743.1|68742.9|68727.9|388
1706643600000|2024-01-30 19:40:00|68758|68743|68745.6|68730.6|68758.5|68743.5|68745.5|68730.5|334
1706643900000|2024-01-30 19:45:00|68745.7|68730.7|68743.4|68728.4|68757.6|68742.6|68741.5|68726.5|326
1706644200000|2024-01-30 19:50:00|68743.1|68728.1|68751.4|68736.4|68756.9|68741.9|68742|68727|358
1706644500000|2024-01-30 19:55:00|68751.6|68736.6|68739.7|68724.7|68751.7|68736.7|68732.6|68717.6|419
1706644800000|2024-01-30 20:00:00|68739.4|68724.4|68736|68721|68739.7|68724.7|68725.3|68710.3|452
1706645100000|2024-01-30 20:05:00|68735.8|68720.8|68754.4|68739.4|68754.6|68739.6|68731.8|68716.8|366
1706645400000|2024-01-30 20:10:00|68754.5|68739.5|68756.4|68741.4|68756.6|68741.6|68747.8|68732.8|362
1706645700000|2024-01-30 20:15:00|68759.1|68744.1|68757|68742|68759.1|68744.1|68751.8|68736.8|410
1706646000000|2024-01-30 20:20:00|68756.8|68741.8|68757|68742|68760.6|68745.6|68750.5|68735.5|352
1706646300000|2024-01-30 20:25:00|68756.9|68741.9|68757.9|68742.9|68758|68743|68747.2|68732.2|354
1706646600000|2024-01-30 20:30:00|68758.4|68743.4|68759.3|68744.3|68761.4|68746.4|68752.2|68737.2|401
1706646900000|2024-01-30 20:35:00|68759.4|68744.4|68763.8|68748.8|68766.8|68751.8|68758.4|68743.4|403
1706647200000|2024-01-30 20:40:00|68763.9|68748.9|68765.7|68750.7|68772.2|68757.2|68761.2|68746.2|338
1706647500000|2024-01-30 20:45:00|68765.8|68750.8|68763.8|68748.8|68768|68753|68763.2|68748.2|345
1706647800000|2024-01-30 20:50:00|68764|68749|68762.5|68747.5|68766.2|68751.2|68756.2|68741.2|384
1706648100000|2024-01-30 20:55:00|68760.4|68745.4|68747.5|68732.5|68763.5|68748.5|68745.6|68730.6|431
1706648400000|2024-01-30 21:00:00|68747.3|68732.3|68751|68736|68756.8|68741.8|68744.9|68729.9|455
1706648700000|2024-01-30 21:05:00|68750.9|68735.9|68753.9|68738.9|68754.5|68739.5|68747.8|68732.8|276
1706649000000|2024-01-30 21:10:00|68753.8|68738.8|68747.1|68732.1|68754.8|68739.8|68746.8|68731.8|274
1706649300000|2024-01-30 21:15:00|68747|68732|68736.1|68721.1|68747.3|68732.3|68734.9|68719.9|266
1706649600000|2024-01-30 21:20:00|68736|68721|68730.4|68715.4|68739.3|68724.3|68728.1|68713.1|244
1706649900000|2024-01-30 21:25:00|68730.1|68715.1|68736.6|68716.6|68743.2|68725.6|68729.8|68714.8|194
1706650200000|2024-01-30 21:30:00|68736.8|68716.8|68736.8|68716.8|68739|68719|68731.2|68711.2|248
1706650500000|2024-01-30 21:35:00|68736.6|68716.6|68740.9|68720.9|68741.3|68721.3|68736.1|68716.1|174
1706650800000|2024-01-30 21:40:00|68741|68721|68734.5|68714.5|68741.1|68721.1|68733.1|68713.1|222
1706651100000|2024-01-30 21:45:00|68734.4|68714.4|68741.4|68721.4|68742.8|68722.8|68731.9|68711.9|218
1706651400000|2024-01-30 21:50:00|68741.5|68721.5|68741|68721|68744.3|68724.3|68735.7|68715.7|272
1706651700000|2024-01-30 21:55:00|68740.9|68720.9|68741.2|68721.2|68744.1|68724.1|68738.7|68718.7|251
1706652000000|2024-01-30 22:00:00|68741.1|68721.1|68792.2|68726.7|68792.2|68726.7|68741.1|68716.4|22
1706652300000|2024-01-30 22:05:00|68792.4|68725.8|68779.4|68732.4|68792.4|68744.5|68762.1|68717.5|101
1706652600000|2024-01-30 22:10:00|68779|68732.9|68767|68723.3|68791.7|68744.2|68748.4|68721.8|89
1706652900000|2024-01-30 22:15:00|68766.9|68723|68782.1|68722.8|68782.1|68740.5|68761.9|68719.9|217
1706653200000|2024-01-30 22:20:00|68780|68723|68772.8|68733.9|68781.4|68743.2|68755.7|68720.2|204
1706653500000|2024-01-30 22:25:00|68773.5|68726.7|68765.9|68723.7|68773.5|68726.7|68755.8|68714|191
1706653800000|2024-01-30 22:30:00|68765.7|68723.4|68767|68733.7|68769.6|68733.8|68763.7|68722.2|234
1706654100000|2024-01-30 22:35:00|68766.2|68731.6|68763.7|68732.7|68767.6|68733.8|68763.4|68731.5|146
1706654400000|2024-01-30 22:40:00|68763.8|68732.8|68762.4|68738.4|68764.4|68738.9|68753.4|68718.7|241
1706654700000|2024-01-30 22:45:00|68762.6|68737.3|68763.3|68726.7|68763.6|68742.1|68760.6|68726|214
1706655000000|2024-01-30 22:50:00|68763.7|68726.5|68761.8|68725.9|68764.6|68727.1|68760.6|68725.1|163
1706655300000|2024-01-30 22:55:00|68761.7|68726|68755.9|68731.9|68767.3|68740.4|68747.5|68723.1|211
1706655600000|2024-01-30 23:00:00|68756.2|68731.7|68752.6|68732.6|68759.2|68736.8|68747.7|68723|232
1706655900000|2024-01-30 23:05:00|68752.5|68732.5|68744.1|68729.1|68752.9|68734.9|68744.1|68725.1|119
1706656200000|2024-01-30 23:10:00|68744.3|68729.3|68755.4|68735.4|68756.5|68736.5|68744.2|68725.9|167
1706656500000|2024-01-30 23:15:00|68755.3|68735.3|68749.8|68729.8|68756.5|68737.1|68749.4|68729.7|143
1706656800000|2024-01-30 23:20:00|68749.9|68729.9|68753.1|68733.1|68753.2|68735.6|68747.4|68729.6|136
1706657100000|2024-01-30 23:25:00|68753|68733|68750.2|68735.2|68753.8|68735.7|68749.6|68730.6|119
1706657400000|2024-01-30 23:30:00|68753.4|68733.4|68752.8|68732.8|68754.4|68736.2|68749.8|68730.8|133
1706657700000|2024-01-30 23:35:00|68752.7|68732.7|68750.2|68730.2|68753.6|68736.2|68749.8|68730|108
1706658000000|2024-01-30 23:40:00|68750.4|68730.4|68752.9|68732.9|68753.4|68735.5|68746.8|68729.3|130
1706658300000|2024-01-30 23:45:00|68752.7|68732.7|68746.6|68726.6|68756.6|68737.9|68746.5|68726.5|159
1706658600000|2024-01-30 23:50:00|68746.5|68726.5|68756.8|68736.8|68756.9|68736.9|68742.8|68725.6|142
1706658900000|2024-01-30 23:55:00|68757|68737|68758.1|68738.1|68759.4|68741.3|68753.8|68736.6|152
1706659200000|2024-01-31 00:00:00|68757.9|68737.9|68749.7|68729.7|68758.6|68738.6|68740.4|68720.4|282
1706659500000|2024-01-31 00:05:00|68749.6|68729.6|68743|68723|68749.6|68729.6|68739.6|68719.6|206
1706659800000|2024-01-31 00:10:00|68743.1|68723.1|68740.5|68720.5|68746.1|68726.1|68738.6|68718.6|218
1706660100000|2024-01-31 00:15:00|68740.3|68720.3|68729.6|68709.6|68740.7|68720.7|68724.9|68704.9|245
1706660400000|2024-01-31 00:20:00|68729.5|68709.5|68728.4|68708.4|68730.8|68711.6|68725|68707.1|195
1706660700000|2024-01-31 00:25:00|68728.5|68708.5|68741.7|68721.7|68751|68731|68725.1|68707.4|255
1706661000000|2024-01-31 00:30:00|68745.9|68725.9|68739.3|68719.3|68753.8|68733.8|68734.1|68714.1|388
1706661300000|2024-01-31 00:35:00|68739.1|68719.1|68743.2|68723.2|68743.7|68724.7|68734.6|68717.1|276
1706661600000|2024-01-31 00:40:00|68743.4|68723.4|68761.7|68741.7|68767|68747|68743.4|68723.4|252
1706661900000|2024-01-31 00:45:00|68761.4|68741.4|68760.3|68740.3|68761.6|68741.6|68757.9|68737.9|258
1706662200000|2024-01-31 00:50:00|68760.5|68740.5|68768.5|68748.5|68768.5|68748.5|68754.6|68734.8|359
1706662500000|2024-01-31 00:55:00|68766.9|68746.9|68757.4|68737.4|68767.9|68747.9|68746.5|68726.5|326
1706662800000|2024-01-31 01:00:00|68757.3|68737.3|68761.9|68741.9|68762.7|68744.9|68753.1|68733.1|320
1706663100000|2024-01-31 01:05:00|68761.7|68741.7|68763.6|68748.6|68768.8|68749.5|68757.9|68737.9|305
1706663400000|2024-01-31 01:10:00|68763.7|68748.7|68764.6|68744.6|68768.5|68749.1|68759.5|68740.6|325
1706663700000|2024-01-31 01:15:00|68764.5|68744.5|68770.9|68750.9|68771.3|68751.3|68757.5|68737.8|345
1706664000000|2024-01-31 01:20:00|68770.8|68750.8|68776.5|68756.5|68777.5|68757.5|68769.6|68749.6|318
1706664300000|2024-01-31 01:25:00|68774.9|68754.9|68769.8|68749.8|68777.4|68757.7|68764|68744|275
1706664600000|2024-01-31 01:30:00|68770.1|68750.1|68776.4|68756.4|68788.7|68768.7|68761|68741|341
1706664900000|2024-01-31 01:35:00|68776.3|68756.3|68772.9|68752.9|68785.4|68765.4|68772.6|68752.6|366
1706665200000|2024-01-31 01:40:00|68772.8|68752.8|68788.7|68773.7|68789|68774|68771.2|68752.1|348
1706665500000|2024-01-31 01:45:00|68788.9|68773.9|68802.8|68782.8|68809.2|68789.2|68785.9|68765.9|321
1706665800000|2024-01-31 01:50:00|68802.7|68782.7|68806.5|68786.5|68810.9|68790.9|68796.3|68776.3|365
1706666100000|2024-01-31 01:55:00|68806.3|68786.3|68831.8|68811.8|68831.8|68811.8|68802.7|68785.1|340
1706666400000|2024-01-31 02:00:00|68832.2|68812.2|68866.6|68846.6|68866.7|68848|68832.2|68812.2|470
1706666700000|2024-01-31 02:05:00|68869.3|68849.3|68882.5|68862.5|68884.8|68864.8|68869.3|68849.3|416
1706667000000|2024-01-31 02:10:00|68883.3|68863.3|68889.2|68874.2|68892.3|68874.6|68882.2|68862.2|373
1706667300000|2024-01-31 02:15:00|68888.3|68873.3|68877.2|68857.2|68896.7|68879.4|68872.1|68852.1|401
1706667600000|2024-01-31 02:20:00|68877.3|68857.3|68897.4|68877.4|68897.4|68877.4|68874.9|68854.9|365
1706667900000|2024-01-31 02:25:00|68897.3|68877.3|68906.2|68886.2|68909.3|68889.3|68897.3|68877.3|319
1706668200000|2024-01-31 02:30:00|68906.3|68886.3|68904.3|68884.3|68917.7|68899.7|68900.3|68881.8|370
1706668500000|2024-01-31 02:35:00|68904.4|68884.4|68922.1|68902.1|68924.7|68906.1|68904.4|68884.4|381
1706668800000|2024-01-31 02:40:00|68922.5|68902.5|68922.5|68902.5|68923.7|68903.7|68902|68882|381
1706669100000|2024-01-31 02:45:00|68922.8|68902.8|68926.3|68906.3|68928.2|68909.2|68919.8|68899.8|314
1706669400000|2024-01-31 02:50:00|68926.8|68906.8|68923.8|68908.8|68928|68910.6|68923.2|68904.1|305
1706669700000|2024-01-31 02:55:00|68923.6|68908.6|68916.9|68896.9|68928.8|68911.1|68916.3|68896.3|321
1706670000000|2024-01-31 03:00:00|68916.8|68896.8|68923.1|68903.1|68923.7|68903.7|68913.1|68893.1|341
1706670300000|2024-01-31 03:05:00|68923|68903|68920.1|68900.1|68926.3|68906.3|68917.1|68897.1|235
1706670600000|2024-01-31 03:10:00|68920.2|68900.2|68919.6|68899.6|68923.9|68903.9|68916.3|68896.3|248
1706670900000|2024-01-31 03:15:00|68919.9|68899.9|68913.5|68893.5|68927.6|68907.6|68913.5|68893.5|237
1706671200000|2024-01-31 03:20:00|68912.9|68892.9|68918.1|68898.1|68920.8|68903|68912.6|68892.6|216
1706671500000|2024-01-31 03:25:00|68918.2|68898.2|68913.6|68893.6|68923.5|68903.5|68913|68893|309
1706671800000|2024-01-31 03:30:00|68913.4|68893.4|68920.1|68905.1|68921.8|68906.8|68908.5|68888.5|266
1706672100000|2024-01-31 03:35:00|68920.4|68905.4|68929.3|68909.3|68929.3|68911.8|68918.1|68903.1|226
1706672400000|2024-01-31 03:40:00|68929.4|68909.4|68925.6|68905.6|68929.6|68912.5|68923.9|68905.6|197
1706672700000|2024-01-31 03:45:00|68926.3|68906.3|68913.5|68893.5|68926.3|68908.8|68913.5|68893.5|238
1706673000000|2024-01-31 03:50:00|68913.2|68893.2|68914.8|68899.8|68917.4|68900|68912|68893.2|174
1706673300000|2024-01-31 03:55:00|68914.4|68899.4|68913.4|68893.4|68917.1|68899.5|68910.9|68893.1|221
1706673600000|2024-01-31 04:00:00|68913.6|68893.6|68912.8|68892.8|68916.4|68896.4|68912.7|68892.7|219
1706673900000|2024-01-31 04:05:00|68911.4|68891.4|68913.8|68893.8|68916.1|68898.8|68907.6|68889.4|220
1706674200000|2024-01-31 04:10:00|68913.9|68893.9|68904.4|68884.4|68916.3|68898.8|68903.6|68883.6|241
1706674500000|2024-01-31 04:15:00|68904.3|68884.3|68907.1|68887.1|68910.2|68892.8|68904.3|68884.3|218
1706674800000|2024-01-31 04:20:00|68906.8|68886.8|68910.4|68890.4|68911|68891|68904.1|68886.4|214
1706675100000|2024-01-31 04:25:00|68910.2|68890.2|68910.1|68890.1|68911.1|68893.5|68902.4|68885.3|240
1706675400000|2024-01-31 04:30:00|68910|68890|68910.3|68890.3|68912.5|68894.9|68907.2|68889.3|236
1706675700000|2024-01-31 04:35:00|68909.9|68889.9|68908.1|68893.1|68911.9|68895.2|68907.3|68889.2|243
1706676000000|2024-01-31 04:40:00|68908|68893|68900.6|68880.6|68911.1|68893.3|68900.2|68880.2|240
1706676300000|2024-01-31 04:45:00|68900.4|68880.4|68905.2|68890.2|68907.9|68890.4|68899|68880.2|182
1706676600000|2024-01-31 04:50:00|68905.6|68890.6|68901.3|68886.3|68905.7|68890.7|68900.3|68883.8|203
1706676900000|2024-01-31 04:55:00|68900.9|68885.9|68897.7|68882.7|68901.1|68886.1|68889.7|68869.7|303
1706677200000|2024-01-31 05:00:00|68898.1|68883.1|68898.1|68883.1|68904|68885.2|68897.5|68877.6|292
1706677500000|2024-01-31 05:05:00|68898.2|68883.2|68910|68890|68910.9|68891.8|68895|68877.3|246
1706677800000|2024-01-31 05:10:00|68909.9|68889.9|68906.6|68886.6|68910.4|68892.5|68905.5|68886.3|196
1706678100000|2024-01-31 05:15:00|68906.7|68886.7|68901.8|68886.8|68907.6|68890.1|68900.8|68883.5|225
1706678400000|2024-01-31 05:20:00|68903.6|68888.6|68904.8|68889.8|68910.7|68893.6|68902.8|68886.3|237
1706678700000|2024-01-31 05:25:00|68905|68890|68903.6|68883.6|68905|68890|68900.2|68880.2|228
1706679000000|2024-01-31 05:30:00|68903.7|68883.7|68908.3|68893.3|68919.1|68899.1|68901.1|68883.6|285
1706679300000|2024-01-31 05:35:00|68908.1|68893.1|68907.1|68892.1|68913.6|68895.5|68905.5|68887.1|265
1706679600000|2024-01-31 05:40:00|68907.2|68892.2|68904.5|68884.5|68910|68893.3|68900.1|68883.1|278
1706679900000|2024-01-31 05:45:00|68905.5|68885.5|68903.1|68888.1|68908.6|68891|68901|68884.3|232
1706680200000|2024-01-31 05:50:00|68903.2|68888.2|68903.4|68888.4|68906.4|68891.4|68899.2|68882.6|278
1706680500000|2024-01-31 05:55:00|68903.2|68888.2|68897.5|68882.5|68903.2|68888.2|68888.3|68873.3|287
1706680800000|2024-01-31 06:00:00|68897.8|68882.8|68894|68879|68901.9|68882.8|68890|68870|337
1706681100000|2024-01-31 06:05:00|68894.2|68879.2|68896.5|68876.5|68897.1|68879.7|68890.8|68872.9|286
1706681400000|2024-01-31 06:10:00|68896.2|68876.2|68910.6|68895.6|68910.8|68895.8|68893.1|68876.2|268
1706681700000|2024-01-31 06:15:00|68910.8|68895.8|68903.5|68888.5|68914.2|68899.2|68903.4|68884.5|284
1706682000000|2024-01-31 06:20:00|68903.3|68888.3|68911.6|68896.6|68914.8|68899.8|68902.9|68885.7|223
1706682300000|2024-01-31 06:25:00|68911.8|68896.8|68915.5|68895.5|68918.8|68901|68909.9|68892.3|276
1706682600000|2024-01-31 06:30:00|68913.3|68898.3|68919.3|68904.3|68920|68905|68909.5|68891.8|288
1706682900000|2024-01-31 06:35:00|68919|68904|68917.8|68897.8|68921.3|68904.3|68908.5|68891.5|234
1706683200000|2024-01-31 06:40:00|68917.9|68897.9|68912.9|68897.9|68925.6|68907.4|68910.5|68894.7|215
1706683500000|2024-01-31 06:45:00|68912.5|68897.5|68915.9|68900.9|68919.3|68904.3|68911.8|68895.3|248
1706683800000|2024-01-31 06:50:00|68916.3|68901.3|68923.3|68908.3|68925.3|68910.1|68916|68901|318
1706684100000|2024-01-31 06:55:00|68923.2|68908.2|68929.3|68909.3|68931.2|68916.2|68922.3|68902.3|311
1706684400000|2024-01-31 07:00:00|68929.5|68909.5|68921.7|68906.7|68933.5|68913.5|68917|68902|439
1706684700000|2024-01-31 07:05:00|68921.6|68906.6|68899.5|68884.5|68925|68910|68892.4|68877.4|399
1706685000000|2024-01-31 07:10:00|68900|68885|68898|68883|68911.7|68896.7|68897.8|68882.8|383
1706685300000|2024-01-31 07:15:00|68896.7|68881.7|68902.3|68887.3|68906.3|68891.3|68896|68881|341
1706685600000|2024-01-31 07:20:00|68902.4|68887.4|68912|68897|68916.2|68901.2|68898.2|68883.2|325
1706685900000|2024-01-31 07:25:00|68911.9|68896.9|68892.8|68877.8|68913.7|68898.7|68892.5|68875.8|310
1706686200000|2024-01-31 07:30:00|68892.9|68877.9|68899.1|68884.1|68903.9|68888.9|68888.9|68873.9|387
1706686500000|2024-01-31 07:35:00|68899.2|68884.2|68898|68883|68910.2|68895.2|68896.9|68881.9|440
1706686800000|2024-01-31 07:40:00|68898.1|68883.1|68913.6|68893.6|68921.8|68906.8|68898.1|68883.1|465
1706687100000|2024-01-31 07:45:00|68913.9|68893.9|68974.7|68959.7|68989|68974|68913.9|68893.9|713
1706687400000|2024-01-31 07:50:00|68975|68960|68957.7|68942.7|68981.1|68966.1|68950.7|68935.7|535
1706687700000|2024-01-31 07:55:00|68957.8|68942.8|68929.3|68909.3|68958.4|68943.4|68916.5|68899.3|583
1706688000000|2024-01-31 08:00:00|68929.5|68909.5|68939|68924|68942.9|68927.9|68905.4|68890.4|695
1706688300000|2024-01-31 08:05:00|68938.9|68923.9|68961.1|68946.1|68968.7|68953.7|68930.1|68915.1|570
1706688600000|2024-01-31 08:10:00|68962.8|68947.8|68949.2|68934.2|68964.8|68949.8|68943.4|68928.4|513
1706688900000|2024-01-31 08:15:00|68948.7|68933.7|68951.6|68936.6|68969|68954|68946|68931|542
1706689200000|2024-01-31 08:20:00|68951.7|68936.7|68900.7|68885.7|68951.7|68936.7|68900.6|68885.6|542
1706689500000|2024-01-31 08:25:00|68900.8|68885.8|68909.7|68894.7|68910.4|68895.4|68877.8|68862.8|571
1706689800000|2024-01-31 08:30:00|68907.5|68892.5|68882.2|68867.2|68912.6|68897.6|68875.3|68860.3|566
1706690100000|2024-01-31 08:35:00|68882.3|68867.3|68892.6|68877.6|68894|68879|68875.7|68860.7|509
1706690400000|2024-01-31 08:40:00|68892.5|68877.5|68880.9|68865.9|68899.9|68884.9|68872|68857|462
1706690700000|2024-01-31 08:45:00|68883.7|68868.7|68885.7|68870.7|68891.8|68876.8|68868.9|68853.9|536
1706691000000|2024-01-31 08:50:00|68885.8|68870.8|68907.4|68887.4|68929.3|68912.2|68881.8|68866.8|500
1706691300000|2024-01-31 08:55:00|68907.6|68887.6|68918.3|68898.3|68921.5|68906.5|68884.4|68869.4|559
1706691600000|2024-01-31 09:00:00|68915|68895|68851.6|68836.6|68935.9|68915.9|68828.5|68808.5|864
1706691900000|2024-01-31 09:05:00|68849.5|68834.5|68836.5|68821.5|68872.7|68857.7|68830.7|68815.7|653
1706692200000|2024-01-31 09:10:00|68836.6|68821.6|68829.6|68814.6|68842.6|68827.6|68817.1|68802.1|577
1706692500000|2024-01-31 09:15:00|68829.3|68814.3|68860.5|68845.5|68860.5|68845.5|68817.9|68802.9|601
1706692800000|2024-01-31 09:20:00|68860.6|68845.6|68829.9|68814.9|68865.2|68850.2|68823.7|68808.7|605
1706693100000|2024-01-31 09:25:00|68830.1|68815.1|68813.3|68798.3|68831.2|68816.2|68809.9|68794.9|595
1706693400000|2024-01-31 09:30:00|68813.4|68798.4|68831.9|68816.9|68831.9|68816.9|68803.4|68788.4|521
1706693700000|2024-01-31 09:35:00|68831.8|68816.8|68837.5|68822.5|68842.2|68827.2|68829.8|68814.8|467
1706694000000|2024-01-31 09:40:00|68837.4|68822.4|68834.8|68819.8|68849|68834|68830.2|68815.2|423
1706694300000|2024-01-31 09:45:00|68835.4|68820.4|68846.9|68831.9|68847|68832|68830.3|68815.3|511
1706694600000|2024-01-31 09:50:00|68847.5|68832.5|68878.3|68863.3|68880.1|68865.1|68846.8|68831.8|544
1706694900000|2024-01-31 09:55:00|68877.4|68862.4|68895.8|68880.8|68898.7|68883.7|68876.1|68861.1|622
1706695200000|2024-01-31 10:00:00|68895.9|68880.9|68879.6|68864.6|68896|68881|68876.4|68861.4|495
1706695500000|2024-01-31 10:05:00|68879.8|68864.8|68887|68872|68887.1|68872.1|68871.5|68856.5|522
1706695800000|2024-01-31 10:10:00|68887.1|68872.1|68869.4|68854.4|68887.3|68872.3|68861.8|68846.8|458
1706696100000|2024-01-31 10:15:00|68869.1|68854.1|68872.7|68857.7|68877.3|68862.3|68851.7|68836.7|479
1706696400000|2024-01-31 10:20:00|68873.8|68858.8|68869.8|68854.8|68890.2|68875.2|68869.7|68854.7|436
1706696700000|2024-01-31 10:25:00|68869.9|68854.9|68847.8|68832.8|68872|68857|68847.2|68832.2|425
1706697000000|2024-01-31 10:30:00|68849.7|68834.7|68848.4|68833.4|68863.1|68848.1|68847.1|68832.1|506
1706697300000|2024-01-31 10:35:00|68847.8|68832.8|68857.1|68842.1|68858.2|68843.2|68847.8|68832.8|459
1706697600000|2024-01-31 10:40:00|68857.2|68842.2|68861.6|68846.6|68866.2|68851.2|68848.2|68833.2|404
1706697900000|2024-01-31 10:45:00|68861.5|68846.5|68867.8|68852.8|68868.7|68853.7|68841.2|68826.2|437
1706698200000|2024-01-31 10:50:00|68868.1|68853.1|68905.3|68890.3|68907.9|68892.9|68867.8|68852.8|473
1706698500000|2024-01-31 10:55:00|68905.2|68890.2|68885.3|68865.3|68905.5|68890.5|68878.9|68863.1|431
1706698800000|2024-01-31 11:00:00|68883.5|68863.5|68859.4|68844.4|68883.5|68866.6|68859.4|68844.4|457
1706699100000|2024-01-31 11:05:00|68859.5|68844.5|68843.1|68828.1|68862.7|68847.7|68839.3|68824.3|406
1706699400000|2024-01-31 11:10:00|68843|68828|68822.8|68807.8|68845.5|68830.5|68821.3|68806.3|366
1706699700000|2024-01-31 11:15:00|68822.6|68807.6|68801.3|68786.3|68823.1|68808.1|68797|68782|429
1706700000000|2024-01-31 11:20:00|68801|68786|68783.6|68768.6|68802.5|68787.5|68783.6|68768.6|375
1706700300000|2024-01-31 11:25:00|68783.5|68768.5|68788.3|68773.3|68801|68786|68782.7|68767.7|390
1706700600000|2024-01-31 11:30:00|68788.4|68773.4|68788.7|68773.7|68792.5|68777.5|68785.6|68770.6|404
1706700900000|2024-01-31 11:35:00|68788.6|68773.6|68792.2|68777.2|68793.6|68778.6|68785.4|68770.4|347
1706701200000|2024-01-31 11:40:00|68792.1|68777.1|68805.7|68790.7|68808.9|68793.9|68791.9|68776.9|319
1706701500000|2024-01-31 11:45:00|68805.6|68790.6|68797.6|68782.6|68805.6|68790.6|68791.9|68776.9|314
1706701800000|2024-01-31 11:50:00|68797.7|68782.7|68799.8|68784.8|68806.7|68791.7|68792.5|68777.5|310
1706702100000|2024-01-31 11:55:00|68800|68785|68791.5|68776.5|68814.1|68799.1|68789.1|68774.1|351
1706702400000|2024-01-31 12:00:00|68790.4|68775.4|68798.3|68783.3|68801.1|68786.1|68762.6|68747.6|418
1706702700000|2024-01-31 12:05:00|68798.2|68783.2|68804.9|68789.9|68807.2|68792.2|68788|68773|362
1706703000000|2024-01-31 12:10:00|68804.8|68789.8|68791.1|68776.1|68807.2|68792.2|68784.9|68769.9|359
1706703300000|2024-01-31 12:15:00|68791|68776|68787.7|68772.7|68797|68782|68782.3|68767.3|449
1706703600000|2024-01-31 12:20:00|68787.8|68772.8|68809.3|68794.3|68809.5|68794.5|68787.4|68772.4|448
1706703900000|2024-01-31 12:25:00|68809.1|68794.1|68814.4|68799.4|68817.7|68802.7|68808.3|68793.3|381
1706704200000|2024-01-31 12:30:00|68814.5|68799.5|68801.3|68786.3|68814.7|68799.7|68795.1|68780.1|440
1706704500000|2024-01-31 12:35:00|68801.1|68786.1|68816.9|68801.9|68819.3|68804.3|68795.7|68780.7|387
1706704800000|2024-01-31 12:40:00|68816.8|68801.8|68792.9|68777.9|68817.6|68802.6|68787.2|68772.2|457
1706705100000|2024-01-31 12:45:00|68792.8|68777.8|68791|68776|68798.3|68783.3|68772|68757|489
1706705400000|2024-01-31 12:50:00|68790.9|68775.9|68798.5|68783.5|68804.6|68789.6|68787.8|68772.8|466
1706705700000|2024-01-31 12:55:00|68798.6|68783.6|68799.3|68779.3|68801.5|68786.5|68790.5|68775.5|446
1706706000000|2024-01-31 13:00:00|68799.6|68779.6|68804.8|68789.8|68810.4|68795.4|68778.1|68763.1|619
1706706300000|2024-01-31 13:05:00|68805|68790|68798.1|68783.1|68813.6|68798.6|68793.3|68778.3|551
1706706600000|2024-01-31 13:10:00|68798.2|68783.2|68786.7|68763.7|68799.6|68784.6|68775.4|68755.4|473
1706706900000|2024-01-31 13:15:00|68785.8|68763|68744.8|68729.8|68785.8|68763|68713.3|68690.4|740
1706707200000|2024-01-31 13:20:00|68742.8|68727.8|68733.8|68718.8|68753.3|68738.3|68706.3|68691.3|755
1706707500000|2024-01-31 13:25:00|68733.6|68718.6|68744.5|68724.5|68753.9|68738.9|68733.6|68718.6|555
1706707800000|2024-01-31 13:30:00|68734.9|68714.9|68699.6|68684.6|68743.6|68723.6|68670.5|68650.5|952
1706708100000|2024-01-31 13:35:00|68699.4|68684.4|68705|68690|68733|68718|68696.2|68681.2|881
1706708400000|2024-01-31 13:40:00|68707.4|68692.4|68685.4|68670.4|68714.2|68699.2|68656.9|68641.9|808
1706708700000|2024-01-31 13:45:00|68686.4|68671.4|68667.1|68652.1|68694.8|68679.8|68639.3|68624.3|809
1706709000000|2024-01-31 13:50:00|68666.8|68651.8|68649.6|68634.6|68686.9|68671.9|68649|68634|735
1706709300000|2024-01-31 13:55:00|68649.9|68634.9|68664.5|68649.5|68664.6|68649.6|68630.6|68615.6|719
1706709600000|2024-01-31 14:00:00|68665.1|68650.1|68669.6|68654.6|68697.8|68682.8|68649.5|68634.5|798
1706709900000|2024-01-31 14:05:00|68669.7|68654.7|68630.6|68615.6|68685.6|68670.6|68630.3|68615.3|724
1706710200000|2024-01-31 14:10:00|68630.4|68615.4|68592|68577|68637|68622|68587.4|68572.4|767
1706710500000|2024-01-31 14:15:00|68591.6|68576.6|68624.2|68609.2|68626.3|68611.3|68591.6|68576.6|742
1706710800000|2024-01-31 14:20:00|68623.8|68608.8|68645.5|68630.5|68647|68632|68622.7|68607.7|590
1706711100000|2024-01-31 14:25:00|68645.4|68630.4|68615.1|68600.1|68648.2|68633.2|68611.8|68596.8|569
1706711400000|2024-01-31 14:30:00|68614.1|68599.1|68579.4|68564.4|68616.8|68601.8|68568.1|68553.1|774
1706711700000|2024-01-31 14:35:00|68575.5|68560.5|68544.9|68529.9|68590.3|68575.3|68538.7|68523.7|785
1706712000000|2024-01-31 14:40:00|68544.8|68529.8|68556.1|68536.1|68560.1|68544.3|68517.5|68502.5|688
1706712300000|2024-01-31 14:45:00|68554.7|68534.7|68543.6|68528.6|68573.9|68558.9|68526.4|68511.4|838
1706712600000|2024-01-31 14:50:00|68543.7|68528.7|68522.4|68507.4|68577|68562|68513.2|68498.2|897
1706712900000|2024-01-31 14:55:00|68522.7|68507.7|68522.6|68507.6|68524.1|68509.1|68481.7|68466.7|892
1706713200000|2024-01-31 15:00:00|68523.6|68508.6|68556.3|68541.3|68561.8|68546.8|68475.8|68460.8|827
1706713500000|2024-01-31 15:05:00|68557.4|68542.4|68553.7|68538.7|68575.3|68560.3|68537.4|68522.4|810
1706713800000|2024-01-31 15:10:00|68553.5|68538.5|68555.4|68540.4|68572.1|68557.1|68524.7|68509.7|822
1706714100000|2024-01-31 15:15:00|68555.7|68540.7|68554.5|68539.5|68572|68557|68518.6|68503.6|850
1706714400000|2024-01-31 15:20:00|68556.5|68541.5|68602.8|68582.8|68613.7|68597.7|68546.5|68531.5|841
1706714700000|2024-01-31 15:25:00|68603.2|68583.2|68619.8|68604.8|68630|68613.9|68591.3|68576.3|720
1706715000000|2024-01-31 15:30:00|68618.7|68603.7|68631.3|68611.3|68646.9|68627.1|68602.3|68587|779
1706715300000|2024-01-31 15:35:00|68631.4|68611.4|68645.2|68630.2|68651.6|68636.6|68624.4|68609.4|738
1706715600000|2024-01-31 15:40:00|68646.2|68631.2|68666.4|68651.4|68676.4|68661.4|68632.3|68617.3|726
1706715900000|2024-01-31 15:45:00|68665.1|68650.1|68633.8|68618.8|68676.1|68661.1|68633|68618|682
1706716200000|2024-01-31 15:50:00|68634|68619|68649.5|68634.5|68681.5|68666.5|68619.5|68604.5|835
1706716500000|2024-01-31 15:55:00|68646.1|68631.1|68633.4|68618.4|68664.9|68649.9|68624.7|68609.7|929
1706716800000|2024-01-31 16:00:00|68633.3|68618.3|68643.7|68628.7|68649.7|68634.7|68592|68577|905
1706717100000|2024-01-31 16:05:00|68644|68629|68661.3|68646.3|68671.7|68656.7|68643.1|68628.1|761
1706717400000|2024-01-31 16:10:00|68661.1|68646.1|68691.2|68676.2|68693.3|68678.3|68652|68637|727
1706717700000|2024-01-31 16:15:00|68692.2|68677.2|68693.7|68678.7|68694.6|68679.6|68661.5|68646.5|634
1706718000000|2024-01-31 16:20:00|68693.6|68678.6|68708.7|68693.7|68709.8|68694.8|68667.8|68652.8|730
1706718300000|2024-01-31 16:25:00|68708.8|68693.8|68723.4|68708.4|68737|68722|68708.6|68693.6|676
1706718600000|2024-01-31 16:30:00|68723.9|68708.9|68716|68701|68735.1|68720.1|68716|68701|632
1706718900000|2024-01-31 16:35:00|68714.9|68699.9|68718.7|68703.7|68732.4|68717.4|68709.7|68694.7|681
1706719200000|2024-01-31 16:40:00|68719|68704|68718|68703|68731.7|68716.7|68705.7|68690.7|613
1706719500000|2024-01-31 16:45:00|68718.1|68703.1|68687.4|68672.4|68722.1|68707.1|68685.5|68670.5|577
1706719800000|2024-01-31 16:50:00|68687.2|68672.2|68663|68648|68691.9|68676.9|68656.3|68641.3|603
1706720100000|2024-01-31 16:55:00|68663.1|68648.1|68684.2|68669.2|68685.5|68670.5|68661.2|68646.2|567
1706720400000|2024-01-31 17:00:00|68684.3|68669.3|68690.4|68675.4|68700.8|68685.8|68684.3|68669.3|546
1706720700000|2024-01-31 17:05:00|68690.2|68675.2|68705.7|68690.7|68714|68699|68689.8|68674.8|522
1706721000000|2024-01-31 17:10:00|68705.6|68690.6|68697.9|68682.9|68708.4|68693.4|68691.8|68676.8|456
1706721300000|2024-01-31 17:15:00|68697.6|68682.6|68728.1|68713.1|68728.1|68713.1|68693.2|68678.2|526
1706721600000|2024-01-31 17:20:00|68728.8|68713.8|68736.1|68721.1|68738.9|68723.9|68712.7|68697.7|572
1706721900000|2024-01-31 17:25:00|68735.9|68720.9|68744.5|68729.5|68760.7|68745.7|68718.2|68703.2|499
1706722200000|2024-01-31 17:30:00|68744.6|68729.6|68719.7|68704.7|68744.9|68729.9|68712.3|68697.3|448
1706722500000|2024-01-31 17:35:00|68720.3|68705.3|68709.8|68694.8|68728.1|68713.1|68709.3|68694.3|411
1706722800000|2024-01-31 17:40:00|68709.6|68694.6|68701.2|68686.2|68719.5|68704.5|68700|68685|419
1706723100000|2024-01-31 17:45:00|68701.1|68686.1|68718.4|68703.4|68720.7|68705.7|68694|68676.2|468
1706723400000|2024-01-31 17:50:00|68718.3|68703.3|68702.4|68687.4|68721.9|68706.9|68701.7|68686.7|433
1706723700000|2024-01-31 17:55:00|68702.7|68687.7|68708.8|68693.8|68715.6|68700.6|68696.5|68681.5|456
1706724000000|2024-01-31 18:00:00|68709.1|68694.1|68709.2|68694.2|68719.2|68704.2|68702.7|68687.7|476
1706724300000|2024-01-31 18:05:00|68709.1|68694.1|68698|68683|68709.1|68694.1|68688.6|68673.6|442
1706724600000|2024-01-31 18:10:00|68696.3|68681.3|68712.4|68697.4|68718.2|68703.2|68695.8|68680.8|401
1706724900000|2024-01-31 18:15:00|68712.3|68697.3|68713.1|68698.1|68715|68700|68702.7|68687.7|388
1706725200000|2024-01-31 18:20:00|68713.2|68698.2|68729.7|68714.7|68734.9|68719.9|68712|68697|483
1706725500000|2024-01-31 18:25:00|68730.1|68715.1|68718.5|68703.5|68730.5|68715.5|68713.4|68698.4|466
1706725800000|2024-01-31 18:30:00|68718.7|68703.7|68713.5|68698.5|68725.1|68710.1|68706.6|68691.6|420
1706726100000|2024-01-31 18:35:00|68713.6|68698.6|68725|68710|68733.6|68718.6|68711.4|68696.4|435
1706726400000|2024-01-31 18:40:00|68725.1|68710.1|68719.5|68704.5|68733.7|68718.7|68715.2|68700.2|405
1706726700000|2024-01-31 18:45:00|68719.4|68704.4|68732.6|68717.6|68745|68730|68716.9|68701.9|462
1706727000000|2024-01-31 18:50:00|68732.7|68717.7|68741.7|68726.7|68747.4|68727.5|68728.3|68713.1|494
1706727300000|2024-01-31 18:55:00|68741.8|68726.8|68760.2|68677.5|68760.2|68726.8|68723.6|68677.5|515
1706727600000|2024-01-31 19:00:00|68759.8|68676.9|68867.8|68847.8|68923.5|68903.5|68679.3|68605.4|1129
1706727900000|2024-01-31 19:05:00|68871.3|68851.3|68824.9|68804.9|68897.9|68877.9|68818.4|68798.4|1042
1706728200000|2024-01-31 19:10:00|68824.6|68804.6|68829.4|68809.4|68869.7|68849.7|68795.5|68775.5|984
1706728500000|2024-01-31 19:15:00|68827.9|68807.9|68825.2|68805.2|68851|68831|68795.5|68775.5|882
1706728800000|2024-01-31 19:20:00|68826.2|68806.2|68832.9|68812.9|68879.3|68859.3|68810.4|68790.4|866
1706729100000|2024-01-31 19:25:00|68833|68813|68829.4|68809.4|68839.8|68819.8|68814.1|68794.1|792
1706729400000|2024-01-31 19:30:00|68827.2|68807.2|68791.5|68771.5|68868.6|68848.6|68752.5|68732.5|1025
1706729700000|2024-01-31 19:35:00|68793.6|68773.6|68669|68649|68830.3|68810.3|68642.6|68622.6|1131
1706730000000|2024-01-31 19:40:00|68669.5|68649.5|68671.9|68651.9|68714.3|68694.3|68620.4|68600.4|1120
1706730300000|2024-01-31 19:45:00|68672.3|68652.3|68675.8|68655.8|68680.4|68660.4|68625.3|68605.3|1061
1706730600000|2024-01-31 19:50:00|68676|68656|68706.7|68686.7|68746.5|68726.5|68668|68648|1010
1706730900000|2024-01-31 19:55:00|68707.9|68687.9|68774|68754|68793.7|68773.7|68697.8|68677.8|1024
1706731200000|2024-01-31 20:00:00|68772.9|68752.9|69003.6|68983.6|69054.2|69034.2|68765.2|68745.2|1127
1706731500000|2024-01-31 20:05:00|69012.6|68992.6|68967.6|68947.6|69047.5|69027.5|68957.1|68937.1|1116
1706731800000|2024-01-31 20:10:00|68966.7|68946.7|68950.7|68930.7|69006.8|68986.8|68940.6|68920.6|1088
1706732100000|2024-01-31 20:15:00|68951.7|68931.7|68959.4|68939.4|68980.6|68960.6|68915|68895|1004
1706732400000|2024-01-31 20:20:00|68958.8|68938.8|68985.4|68965.4|68986.3|68966.3|68932.1|68912.1|993
1706732700000|2024-01-31 20:25:00|68987.6|68967.6|69007.7|68987.7|69010.3|68990.3|68961.6|68941.6|914
1706733000000|2024-01-31 20:30:00|69007.8|68987.8|69041.1|69021.1|69057.8|69037.8|69007.8|68987.8|826
1706733300000|2024-01-31 20:35:00|69041.4|69021.4|69005.9|68985.9|69050.7|69030.7|69001.9|68981.9|795
1706733600000|2024-01-31 20:40:00|69006.5|68986.5|69001.7|68981.7|69011.1|68991.1|68972.8|68952.8|762
1706733900000|2024-01-31 20:45:00|69001.4|68981.4|69013.8|68993.8|69013.9|68993.9|68984.5|68964.5|726
1706734200000|2024-01-31 20:50:00|69014.6|68994.6|68998.6|68978.6|69029.1|69009.1|68998.6|68978.6|766
1706734500000|2024-01-31 20:55:00|68998.2|68978.2|68979.3|68959.3|68999.2|68979.2|68978.2|68958.2|780
1706734800000|2024-01-31 21:00:00|68980.6|68960.6|68962.7|68942.7|68991|68971|68958.1|68938.1|636
1706735100000|2024-01-31 21:05:00|68963|68943|68970.2|68950.2|68979.6|68959.6|68958.1|68938.1|473
1706735400000|2024-01-31 21:10:00|68970.6|68950.6|68993.9|68973.9|68996.2|68976.2|68967.9|68947.9|440
1706735700000|2024-01-31 21:15:00|68994.3|68974.3|68953.6|68933.6|68996.5|68976.5|68952.8|68932.8|381
1706736000000|2024-01-31 21:20:00|68953.9|68933.9|68939.6|68919.6|68954.7|68934.7|68936.2|68916.2|365
1706736300000|2024-01-31 21:25:00|68939.4|68919.4|68960.5|68940.5|68961|68941|68936.6|68916.6|375
1706736600000|2024-01-31 21:30:00|68959.1|68939.1|68957|68937|68971|68951|68955.2|68935.2|437
1706736900000|2024-01-31 21:35:00|68956.9|68936.9|68919.2|68899.2|68957.1|68937.1|68914.5|68894.5|461
1706737200000|2024-01-31 21:40:00|68919.3|68899.3|68947.5|68927.5|68947.6|68927.6|68916.7|68896.7|409
1706737500000|2024-01-31 21:45:00|68947.9|68927.9|68949.1|68929.1|68962.7|68942.7|68945.4|68925.4|329
1706737800000|2024-01-31 21:50:00|68949.5|68929.5|68922.1|68902.1|68957.7|68937.7|68920.9|68900.9|414
1706738100000|2024-01-31 21:55:00|68922.2|68902.2|68920.7|68892|68926|68907.4|68911.7|68892|420
1706738400000|2024-01-31 22:00:00|68926.6|68891.8|68927.5|68894.6|68940.2|68896.5|68923.4|68889.5|39
1706738700000|2024-01-31 22:05:00|68927.6|68895.2|68925.7|68902.1|68927.6|68902.7|68924.4|68895.2|68
1706739000000|2024-01-31 22:10:00|68925.6|68902|68912.7|68886.4|68926.2|68902.3|68912.2|68886|118
1706739300000|2024-01-31 22:15:00|68912.8|68886.3|68910|68885.6|68912.8|68886.4|68908.7|68883|159
1706739600000|2024-01-31 22:20:00|68909.9|68885.5|68909.9|68885.4|68913.5|68888.7|68909.3|68884.5|154
1706739900000|2024-01-31 22:25:00|68910.9|68885.8|68909.3|68885.4|68913.1|68888.5|68909|68883.7|176
1706740200000|2024-01-31 22:30:00|68909.1|68885.3|68912.1|68885.8|68919.3|68886.5|68902.4|68879.2|248
1706740500000|2024-01-31 22:35:00|68911.9|68886|68912.9|68885.9|68913.8|68887|68911|68883.8|171
1706740800000|2024-01-31 22:40:00|68913.1|68886.3|68929.8|68902|68929.8|68902.3|68912.8|68885.8|129
1706741100000|2024-01-31 22:45:00|68932.5|68903|68952.3|68922.9|68985.4|68925|68929.4|68902.7|256
1706741400000|2024-01-31 22:50:00|68952.2|68922.8|68947|68918.9|68952.4|68924.5|68942.6|68908.9|166
1706741700000|2024-01-31 22:55:00|68946.8|68919.1|68946|68926|68952.3|68929.1|68941.1|68913.4|116
1706742000000|2024-01-31 23:00:00|68946.8|68926.8|68947.6|68927.6|68970.1|68928.3|68930.8|68892.4|344
1706742300000|2024-01-31 23:05:00|68947.7|68927.7|68940.2|68920.2|68948.9|68928.9|68937.3|68917.3|163
1706742600000|2024-01-31 23:10:00|68940.1|68920.1|68947|68927|68947.8|68927.8|68940|68920|137
1706742900000|2024-01-31 23:15:00|68947.1|68927.1|68954.1|68934.1|68958|68938|68947.1|68927.1|168
1706743200000|2024-01-31 23:20:00|68954|68934|68970.5|68950.5|68972.1|68953.6|68953.6|68933.6|176
1706743500000|2024-01-31 23:25:00|68968.7|68948.7|68972.2|68957.2|68977|68959.4|68963.9|68943.9|157
1706743800000|2024-01-31 23:30:00|68972.1|68957.1|68981|68961|68981.5|68961.5|68972.1|68955.4|198
1706744100000|2024-01-31 23:35:00|68980.7|68960.7|68970|68950|68980.7|68960.7|68967.3|68948.1|194
1706744400000|2024-01-31 23:40:00|68969.9|68949.9|68970|68955|68972|68955|68965.4|68947.9|171
1706744700000|2024-01-31 23:45:00|68970.1|68955.1|68970.7|68950.7|68973.1|68955.5|68967.2|68947.6|184
1706745000000|2024-01-31 23:50:00|68970.8|68950.8|68987|68967|68988.5|68968.5|68970.5|68950.5|226
1706745300000|2024-01-31 23:55:00|68986.9|68966.9|69011.7|68991.7|69017|68997.4|68986.8|68966.8|261
1706745600000|2024-02-01 00:00:00|69011.8|68991.8|69001.7|68981.7|69016.9|68996.9|69000.1|68980.1|318
1706745900000|2024-02-01 00:05:00|69005.2|68985.2|69015.5|68995.5|69019.2|68999.2|68995.4|68975.4|311
1706746200000|2024-02-01 00:10:00|69015.8|68995.8|69017.9|68997.9|69022.2|69002.2|69013.8|68993.8|294
1706746500000|2024-02-01 00:15:00|69018.6|68998.6|69006.4|68986.4|69023.7|69003.7|68995.2|68975.2|313
1706746800000|2024-02-01 00:20:00|69005.6|68985.6|68987.5|68967.5|69007|68987|68985.1|68965.1|265
1706747100000|2024-02-01 00:25:00|68987.8|68967.8|68969.1|68949.1|68989.3|68969.3|68968.3|68948.3|303
1706747400000|2024-02-01 00:30:00|68969.2|68949.2|68962.8|68942.8|68972.8|68952.8|68960.3|68940.3|337
1706747700000|2024-02-01 00:35:00|68962.7|68942.7|68958|68938|68967.6|68947.6|68954.7|68934.7|328
1706748000000|2024-02-01 00:40:00|68957.9|68937.9|68945.9|68925.9|68960.7|68940.7|68944.1|68924.1|345
1706748300000|2024-02-01 00:45:00|68946.4|68926.4|68955|68935|68957.7|68937.7|68942.3|68922.3|318
1706748600000|2024-02-01 00:50:00|68955.4|68935.4|68944.1|68924.1|68955.9|68935.9|68943.4|68923.4|389
1706748900000|2024-02-01 00:55:00|68943.3|68923.3|68981.4|68961.4|68981.9|68961.9|68939.9|68919.9|401
1706749200000|2024-02-01 01:00:00|68981.5|68961.5|68984.1|68964.1|68995.5|68975.5|68979.4|68959.4|435
1706749500000|2024-02-01 01:05:00|68984.2|68964.2|68996.6|68976.6|69004.9|68984.9|68984.2|68964.2|397
1706749800000|2024-02-01 01:10:00|68996.7|68976.7|68967.5|68947.5|68997.8|68977.8|68963.1|68943.1|437
1706750100000|2024-02-01 01:15:00|68967.6|68947.6|68978.6|68958.6|68978.9|68958.9|68954.1|68934.1|347
1706750400000|2024-02-01 01:20:00|68979.3|68959.3|68959.5|68939.5|68979.3|68959.3|68955.5|68935.5|409
1706750700000|2024-02-01 01:25:00|68959|68939|68969.6|68949.6|68973.3|68953.3|68956.6|68936.6|305
1706751000000|2024-02-01 01:30:00|68969.3|68949.3|68974.3|68954.3|68991.1|68971.1|68967.3|68947.3|426
1706751300000|2024-02-01 01:35:00|68974.1|68954.1|68985.6|68965.6|68989.7|68969.7|68969.9|68949.9|381
1706751600000|2024-02-01 01:40:00|68985.5|68965.5|68975.2|68955.2|68985.8|68965.8|68973.9|68953.9|296
1706751900000|2024-02-01 01:45:00|68975.3|68955.3|68979.5|68959.5|68980|68960|68968.4|68948.4|383
1706752200000|2024-02-01 01:50:00|68979.9|68959.9|68990.2|68970.2|68991|68973.2|68974.2|68954.2|311
1706752500000|2024-02-01 01:55:00|68990|68970|68976.3|68956.3|68990.1|68970.1|68969.3|68949.3|347
1706752800000|2024-02-01 02:00:00|68978.3|68958.3|68967.2|68947.2|68979.7|68959.7|68963|68943|335
1706753100000|2024-02-01 02:05:00|68967|68947|68944.5|68924.5|68967|68947|68936.1|68916.1|387
1706753400000|2024-02-01 02:10:00|68944.6|68924.6|68926.5|68906.5|68944.8|68924.8|68917.1|68897.1|415
1706753700000|2024-02-01 02:15:00|68925.4|68905.4|68922.7|68902.7|68929.7|68909.7|68914.9|68894.9|455
1706754000000|2024-02-01 02:20:00|68922.8|68902.8|68912|68897|68925.7|68905.7|68908.7|68891.1|415
1706754300000|2024-02-01 02:25:00|68911.9|68896.9|68918.4|68903.4|68924.6|68906.3|68910.2|68894.8|304
1706754600000|2024-02-01 02:30:00|68918.6|68903.6|68910|68895|68922.4|68905.2|68909.8|68892.5|322
1706754900000|2024-02-01 02:35:00|68909.5|68894.5|68904.5|68889.5|68919.9|68903|68901.7|68881.7|367
1706755200000|2024-02-01 02:40:00|68904.4|68889.4|68894.9|68874.9|68907.3|68890.2|68894.1|68874.1|375
1706755500000|2024-02-01 02:45:00|68894.6|68874.6|68903.7|68883.7|68904.8|68884.8|68894|68874|290
1706755800000|2024-02-01 02:50:00|68903.9|68883.9|68906.8|68886.8|68910.3|68895|68901.5|68883.5|328
1706756100000|2024-02-01 02:55:00|68904|68889|68910|68890|68910|68890.8|68897.6|68877.8|362
1706756400000|2024-02-01 03:00:00|68910.1|68890.1|68913.1|68893.1|68913.5|68896|68904|68886.5|293
1706756700000|2024-02-01 03:05:00|68913.6|68893.6|68908.2|68893.2|68913.6|68893.6|68899.9|68879.9|286
1706757000000|2024-02-01 03:10:00|68908.3|68893.3|68907.3|68887.3|68914.7|68899.7|68903.9|68886.6|276
1706757300000|2024-02-01 03:15:00|68907.2|68887.2|68916.4|68896.4|68920.5|68900.5|68903.8|68887.2|254
1706757600000|2024-02-01 03:20:00|68916.2|68896.2|68925.9|68910.9|68927.8|68912.8|68915.3|68895.9|273
1706757900000|2024-02-01 03:25:00|68926.3|68911.3|68941.6|68921.6|68945.3|68925.3|68926.1|68908.9|278
1706758200000|2024-02-01 03:30:00|68942.6|68922.6|68947.1|68927.1|68951.3|68931.3|68942.5|68922.5|209
1706758500000|2024-02-01 03:35:00|68946.9|68926.9|68959.2|68944.2|68961.2|68946.2|68946.9|68926.9|267
1706758800000|2024-02-01 03:40:00|68959.3|68944.3|68948.8|68928.8|68960.1|68944.4|68944.8|68924.8|287
1706759100000|2024-02-01 03:45:00|68948.9|68928.9|68942.3|68922.3|68951.4|68931.4|68936.2|68918|259
1706759400000|2024-02-01 03:50:00|68942|68922|68952.9|68932.9|68952.9|68934.4|68939.2|68919.4|253
1706759700000|2024-02-01 03:55:00|68953.1|68933.1|68957|68942|68958.3|68943.3|68950.8|68930.8|263
1706760000000|2024-02-01 04:00:00|68957.2|68942.2|68961|68946|68963.5|68946.1|68951.6|68933.3|228
1706760300000|2024-02-01 04:05:00|68961.1|68946.1|68958|68943|68963.5|68946.5|68954.6|68939.6|223
1706760600000|2024-02-01 04:10:00|68957.9|68942.9|68960.5|68945.5|68963.3|68947.1|68956.2|68937.8|265
1706760900000|2024-02-01 04:15:00|68960.6|68945.6|68950|68930|68966.8|68951.8|68944.7|68929.7|319
1706761200000|2024-02-01 04:20:00|68950.1|68930.1|68968.1|68953.1|68968.7|68953.7|68950|68930|251
1706761500000|2024-02-01 04:25:00|68968|68953|68972.3|68957.3|68972.3|68957.3|68965.9|68950.9|233
1706761800000|2024-02-01 04:30:00|68971.8|68956.8|68983|68968|68984.8|68969.8|68971.8|68956.8|285
1706762100000|2024-02-01 04:35:00|68982.9|68967.9|68981.3|68966.3|68984.9|68969.9|68979.8|68964.8|255
1706762400000|2024-02-01 04:40:00|68981.4|68966.4|68983.9|68968.9|68983.9|68968.9|68979.5|68964.5|151
1706762700000|2024-02-01 04:45:00|68984.2|68969.2|68988.3|68973.3|68989.2|68974.2|68974.8|68959.8|237
1706763000000|2024-02-01 04:50:00|68988.6|68973.6|68990.1|68975.1|68999.2|68984.2|68985|68970|312
1706763300000|2024-02-01 04:55:00|68990|68975|68983.5|68968.5|68992.4|68975.1|68983.1|68966.9|259
1706763600000|2024-02-01 05:00:00|68983.6|68968.6|68998.9|68983.9|69002|68984.5|68983.6|68967.1|297
1706763900000|2024-02-01 05:05:00|68998.7|68983.7|69011.2|68991.2|69014.3|68995.2|68998.7|68983|286
1706764200000|2024-02-01 05:10:00|69011.1|68991.1|68998.7|68983.7|69011.2|68994.7|68997.8|68980.3|282
1706764500000|2024-02-01 05:15:00|68998.8|68983.8|68996.1|68976.1|69002.5|68987.5|68992.3|68974.6|264
1706764800000|2024-02-01 05:20:00|68997.2|68977.2|68994.5|68979.5|69003.4|68983.4|68991.1|68974.6|253
1706765100000|2024-02-01 05:25:00|68994.7|68979.7|69006.9|68986.9|69010.1|68993.4|68994.5|68976.2|338
1706765400000|2024-02-01 05:30:00|69007|68987|69010.2|68990.2|69011.1|68992.5|68998.8|68983.8|314
1706765700000|2024-02-01 05:35:00|69007.5|68992.5|69018.5|68998.5|69021.5|69006.5|69007.1|68991.6|373
1706766000000|2024-02-01 05:40:00|69018.4|68998.4|69008.6|68993.6|69018.8|69002.2|69007.9|68991.2|340
1706766300000|2024-02-01 05:45:00|69008.7|68993.7|69004.3|68989.3|69012.3|68997.3|69003.3|68988.3|358
1706766600000|2024-02-01 05:50:00|69004.4|68989.4|69005.2|68990.2|69013.3|68997|69001.7|68981.9|328
1706766900000|2024-02-01 05:55:00|69006.2|68991.2|69017.9|69002.9|69017.9|69002.9|69005.4|68990.4|306
1706767200000|2024-02-01 06:00:00|69017.8|69002.8|69016.8|69001.8|69023.7|69004.3|69016.2|68997.3|374
1706767500000|2024-02-01 06:05:00|69016.9|69001.9|69011.6|68996.6|69021|69004.4|69011.1|68996.1|295
1706767800000|2024-02-01 06:10:00|69011.7|68996.7|69016.2|68996.2|69018.8|69000.9|69004.1|68985.8|340
1706768100000|2024-02-01 06:15:00|69016.3|68996.3|69039.2|69019.2|69039.5|69019.5|69013.8|68993.8|311
1706768400000|2024-02-01 06:20:00|69039.3|69019.3|69030.4|69010.4|69039.6|69021.4|69029.1|69009.1|292
1706768700000|2024-02-01 06:25:00|69030|69010|69035|69020|69040.2|69023.1|69022.8|69002.8|367
1706769000000|2024-02-01 06:30:00|69035.2|69020.2|69039|69019|69042.7|69024.2|69029.8|69012.3|274
1706769300000|2024-02-01 06:35:00|69038.9|69018.9|69035.3|69015.3|69039.9|69021.3|69025.7|69008.7|315
1706769600000|2024-02-01 06:40:00|69035.4|69015.4|69028.6|69008.6|69035.4|69015.4|69012.5|68992.5|298
1706769900000|2024-02-01 06:45:00|69028.5|69008.5|69028.9|69013.9|69035.6|69019.1|69026.1|69006.1|276
1706770200000|2024-02-01 06:50:00|69029.5|69014.5|69029.7|69014.7|69036.7|69018.2|69029.4|69011|292
1706770500000|2024-02-01 06:55:00|69029.9|69014.9|69062.1|69042.1|69076.2|69056.2|69027.9|69010|436
1706770800000|2024-02-01 07:00:00|69063.4|69043.4|69063|69048|69079|69060.1|69050.3|69032.4|546
1706771100000|2024-02-01 07:05:00|69061.5|69046.5|69074.1|69059.1|69074.5|69059.5|69061|69046|399
1706771400000|2024-02-01 07:10:00|69074.9|69059.9|69087.1|69072.1|69093.3|69078.3|69073.9|69058.9|443
1706771700000|2024-02-01 07:15:00|69086.8|69071.8|69118.7|69103.7|69126.6|69108.9|69082.4|69067.4|493
1706772000000|2024-02-01 07:20:00|69118.5|69103.5|69132.2|69117.2|69134.7|69119.7|69116.6|69101.6|502
1706772300000|2024-02-01 07:25:00|69132.3|69117.3|69135.1|69120.1|69135.3|69120.3|69116.3|69101.3|506
1706772600000|2024-02-01 07:30:00|69135|69120|69105.9|69090.9|69136.2|69121.2|69105.9|69090.9|534
1706772900000|2024-02-01 07:35:00|69106.6|69091.6|69117|69102|69123.6|69108.6|69106.5|69091.5|501
1706773200000|2024-02-01 07:40:00|69115.3|69100.3|69127.9|69112.9|69131.3|69116.3|69100.1|69085.1|489
1706773500000|2024-02-01 07:45:00|69128.1|69113.1|69112.5|69097.5|69136.2|69121.2|69109.6|69094.6|525
1706773800000|2024-02-01 07:50:00|69112.6|69097.6|69093|69078|69118.7|69103.7|69090.3|69075.3|539
1706774100000|2024-02-01 07:55:00|69095|69080|69072.6|69057.6|69096.2|69081.2|69067.9|69052.9|645
1706774400000|2024-02-01 08:00:00|69072.7|69057.7|69118.8|69103.8|69119.1|69104.1|69069|69054|666
1706774700000|2024-02-01 08:05:00|69118.9|69103.9|69142.1|69127.1|69152.2|69137.2|69117.2|69102.2|666
1706775000000|2024-02-01 08:10:00|69143.2|69128.2|69128.8|69108.8|69154.5|69139.5|69123.7|69103.7|585
1706775300000|2024-02-01 08:15:00|69128.5|69108.5|69131.1|69116.1|69138.1|69123.1|69112.5|69097.5|603
1706775600000|2024-02-01 08:20:00|69130.8|69115.8|69124.9|69109.9|69140.9|69125.9|69101|69086|601
1706775900000|2024-02-01 08:25:00|69124|69109|69143.1|69128.1|69143.2|69128.2|69105|69090|546
1706776200000|2024-02-01 08:30:00|69143.3|69128.3|69158.9|69143.9|69161.7|69146.7|69141.5|69126.5|562
1706776500000|2024-02-01 08:35:00|69160.2|69145.2|69129.8|69114.8|69162.3|69147.3|69128.2|69113.2|595
1706776800000|2024-02-01 08:40:00|69129.7|69114.7|69118.4|69103.4|69140.9|69125.9|69115.4|69096.4|561
1706777100000|2024-02-01 08:45:00|69117.5|69097.5|69100.9|69085.9|69120.6|69104.8|69084.9|69069.9|620
1706777400000|2024-02-01 08:50:00|69100.8|69085.8|69115.5|69100.5|69125.2|69110.2|69090.9|69075.9|558
1706777700000|2024-02-01 08:55:00|69117.8|69097.8|69086.2|69066.2|69121.4|69101.4|69083.7|69063.7|542
1706778000000|2024-02-01 09:00:00|69086.7|69066.7|69112.4|69097.4|69113.6|69098.6|69081|69066|641
1706778300000|2024-02-01 09:05:00|69112.5|69097.5|69082|69067|69115.7|69100.7|69081.6|69066.6|627
1706778600000|2024-02-01 09:10:00|69081.8|69066.8|69084.8|69069.8|69094.4|69079.4|69075.6|69060.6|600
1706778900000|2024-02-01 09:15:00|69084.9|69069.9|69092.9|69077.9|69093.5|69078.5|69072.9|69057.9|568
1706779200000|2024-02-01 09:20:00|69093.9|69078.9|69076.6|69061.6|69099.6|69084.6|69073.8|69058.8|545
1706779500000|2024-02-01 09:25:00|69076.7|69061.7|69049.8|69034.8|69077.6|69062.6|69043.9|69028.9|497
1706779800000|2024-02-01 09:30:00|69050.5|69035.5|69057.2|69042.2|69062.7|69047.7|69039.3|69024.3|537
1706780100000|2024-02-01 09:35:00|69056.9|69041.9|69053.1|69038.1|69061.9|69046.9|69049.7|69034.7|539
1706780400000|2024-02-01 09:40:00|69053|69038|69074.9|69059.9|69076.5|69061.5|69048.3|69033.3|538
1706780700000|2024-02-01 09:45:00|69074.5|69059.5|69052.4|69037.4|69074.5|69059.5|69049|69034|525
1706781000000|2024-02-01 09:50:00|69052.7|69037.7|69042.4|69027.4|69053|69038|69020.7|69005.7|470
1706781300000|2024-02-01 09:55:00|69042.5|69027.5|69044.2|69024.2|69057.4|69042.4|69032.9|69015.8|430
1706781600000|2024-02-01 10:00:00|69045.1|69025.1|69035.5|69020.5|69061|69046|69028.2|69007.9|599
1706781900000|2024-02-01 10:05:00|69036.2|69021.2|69024.5|69009.5|69047.7|69032.7|69022.3|69007.3|510
1706782200000|2024-02-01 10:10:00|69024.6|69009.6|69023.8|69008.8|69035.9|69020.9|69015.1|69000.1|523
1706782500000|2024-02-01 10:15:00|69024.2|69009.2|69051.9|69036.9|69063.4|69048.4|69021.8|69006.8|509
1706782800000|2024-02-01 10:20:00|69051.4|69036.4|69041.2|69026.2|69052.2|69037.2|69023|69008|496
1706783100000|2024-02-01 10:25:00|69041.3|69026.3|69056.7|69041.7|69066.3|69051.3|69041.3|69026.3|559
1706783400000|2024-02-01 10:30:00|69056.8|69041.8|69046.3|69031.3|69064.1|69049.1|69046.2|69031.2|494
1706783700000|2024-02-01 10:35:00|69046.4|69031.4|69048.5|69033.5|69060.1|69045.1|69036.2|69021.2|511
1706784000000|2024-02-01 10:40:00|69048.7|69033.7|69052.5|69037.5|69067.2|69052.2|69040.6|69025.6|474
1706784300000|2024-02-01 10:45:00|69053.2|69038.2|69069.5|69054.5|69069.8|69054.8|69044.7|69029.7|432
1706784600000|2024-02-01 10:50:00|69069.7|69054.7|69065.7|69050.7|69080.7|69065.7|69059.2|69044.2|461
1706784900000|2024-02-01 10:55:00|69065.6|69050.6|69074.9|69059.9|69085.1|69070.1|69065.6|69050.6|518
1706785200000|2024-02-01 11:00:00|69074.8|69059.8|69050.1|69035.1|69075.2|69060.2|69049|69034|476
1706785500000|2024-02-01 11:05:00|69049.9|69034.9|69062.4|69047.4|69064.7|69049.7|69045.8|69030.8|416
1706785800000|2024-02-01 11:10:00|69061.2|69046.2|69066|69051|69073.5|69058.5|69056.2|69041.2|431
1706786100000|2024-02-01 11:15:00|69065.8|69050.8|69049.6|69034.6|69072.9|69057.9|69046.9|69031.9|529
1706786400000|2024-02-01 11:20:00|69049.9|69034.9|69012.3|68997.3|69050.3|69035.3|69003.6|68988.6|559
1706786700000|2024-02-01 11:25:00|69012.4|68997.4|68989.6|68974.6|69015.2|69000.2|68982.6|68967.6|549
1706787000000|2024-02-01 11:30:00|68989.7|68974.7|68989|68974|69004.2|68989.2|68981.7|68966.7|499
1706787300000|2024-02-01 11:35:00|68989.1|68974.1|68969.5|68954.5|68992.3|68977.3|68960.6|68945.6|501
1706787600000|2024-02-01 11:40:00|68969.9|68954.9|68979.4|68964.4|68995.4|68980.4|68969.8|68954.8|473
1706787900000|2024-02-01 11:45:00|68979.5|68964.5|68970.3|68955.3|68987.2|68972.2|68966.6|68951.6|488
1706788200000|2024-02-01 11:50:00|68970.4|68955.4|68949.9|68934.9|68980.7|68965.7|68941.7|68926.7|473
1706788500000|2024-02-01 11:55:00|68949.7|68934.7|68975.8|68955.8|68975.8|68960.2|68948.8|68933.8|481
1706788800000|2024-02-01 12:00:00|68976.2|68956.2|68968.3|68953.3|68993.1|68973.1|68940.9|68925.9|740
1706789100000|2024-02-01 12:05:00|68968.6|68953.6|68957.6|68942.6|68985|68970|68954|68939|627
1706789400000|2024-02-01 12:10:00|68957.8|68942.8|68952|68937|68960.6|68945.6|68941.8|68926.8|505
1706789700000|2024-02-01 12:15:00|68951.8|68936.8|68921.3|68906.3|68962|68947|68920.2|68905.2|529
1706790000000|2024-02-01 12:20:00|68921.6|68906.6|68957.8|68942.8|68959.9|68944.9|68921.6|68906.6|604
1706790300000|2024-02-01 12:25:00|68959.2|68944.2|68936.8|68921.8|68959.5|68944.5|68936.5|68921.5|518
1706790600000|2024-02-01 12:30:00|68936|68921|68969.4|68954.4|68969.4|68954.4|68927.6|68912.6|565
1706790900000|2024-02-01 12:35:00|68969.3|68954.3|68944.5|68929.5|68978.1|68963.1|68944|68929|566
1706791200000|2024-02-01 12:40:00|68944.3|68929.3|68915.7|68900.7|68946.5|68931.5|68915.6|68900.6|575
1706791500000|2024-02-01 12:45:00|68915.3|68900.3|68920.3|68905.3|68927.1|68912.1|68902.8|68887.8|578
1706791800000|2024-02-01 12:50:00|68920.2|68905.2|68917.5|68902.5|68935.9|68920.9|68912.8|68897.8|575
1706792100000|2024-02-01 12:55:00|68917|68902|68930.5|68915.5|68943|68928|68910.7|68895.7|602
1706792400000|2024-02-01 13:00:00|68930.4|68915.4|68944.7|68929.7|68947.3|68932.3|68916.8|68901.8|655
1706792700000|2024-02-01 13:05:00|68942.4|68927.4|68941.1|68926.1|68961|68946|68935.9|68920.9|548
1706793000000|2024-02-01 13:10:00|68940.8|68925.8|68929.7|68914.7|68946.7|68931.7|68924.2|68909.2|611
1706793300000|2024-02-01 13:15:00|68929.6|68914.6|68942.9|68927.9|68944.9|68929.9|68926.6|68911.6|660
1706793600000|2024-02-01 13:20:00|68942.5|68927.5|68925.9|68910.9|68942.5|68927.5|68920.5|68905.5|679
1706793900000|2024-02-01 13:25:00|68925.6|68910.6|68946|68926|68970.4|68955.4|68925.1|68910.1|560
1706794200000|2024-02-01 13:30:00|68937.5|68917.5|68899.3|68884.3|68937.5|68917.5|68878.6|68858.6|821
1706794500000|2024-02-01 13:35:00|68899.5|68884.5|68877.1|68862.1|68901.6|68886.6|68861.5|68846.5|822
1706794800000|2024-02-01 13:40:00|68877.7|68862.7|68881.2|68866.2|68898.8|68883.8|68864.6|68849.6|809
1706795100000|2024-02-01 13:45:00|68881.5|68866.5|68889.9|68874.9|68892|68877|68853|68838|714
1706795400000|2024-02-01 13:50:00|68890.1|68875.1|68903.2|68888.2|68907.3|68892.3|68878.4|68863.4|616
1706795700000|2024-02-01 13:55:00|68903.1|68888.1|68938.5|68923.5|68938.5|68923.5|68903.1|68888.1|556
1706796000000|2024-02-01 14:00:00|68938.4|68923.4|68933.2|68918.2|68941.6|68926.6|68919.6|68904.6|652
1706796300000|2024-02-01 14:05:00|68933.4|68918.4|68933.1|68918.1|68952.8|68937.8|68932.8|68917.8|638
1706796600000|2024-02-01 14:10:00|68933.9|68918.9|68902.7|68887.7|68934.6|68919.6|68900.3|68885.3|656
1706796900000|2024-02-01 14:15:00|68901.9|68886.9|68917.3|68902.3|68918.5|68903.5|68898.6|68883.6|622
1706797200000|2024-02-01 14:20:00|68917.2|68902.2|68897.7|68882.7|68920.6|68905.6|68891.1|68876.1|626
1706797500000|2024-02-01 14:25:00|68897.6|68882.6|68926.7|68911.7|68931.6|68916.6|68894.5|68879.5|616
1706797800000|2024-02-01 14:30:00|68927|68912|68904.5|68889.5|68946.5|68931.5|68903.8|68888.8|797
1706798100000|2024-02-01 14:35:00|68903.4|68888.4|68886|68871|68910.2|68895.2|68882.2|68867.2|799
1706798400000|2024-02-01 14:40:00|68886.1|68871.1|68878.9|68858.9|68892.5|68877.5|68870.6|68855.6|608
1706798700000|2024-02-01 14:45:00|68878.5|68858.5|68897.4|68882.4|68908.5|68893.5|68870.6|68855.6|763
1706799000000|2024-02-01 14:50:00|68894.2|68879.2|68839|68824|68901.5|68886.5|68837.3|68822.3|698
1706799300000|2024-02-01 14:55:00|68838.9|68823.9|68858.2|68837.9|68861.9|68841.9|68836.9|68821.9|591
1706799600000|2024-02-01 15:00:00|68913.7|68836.8|68900.4|68885.4|69024.6|68959.9|68881|68836.8|1042
1706799900000|2024-02-01 15:05:00|68900.9|68885.9|68867.4|68852.4|68939.2|68924.2|68849.8|68831|959
1706800200000|2024-02-01 15:10:00|68868.7|68853.7|68876.9|68861.9|68897.3|68882.3|68862.6|68847.6|892
1706800500000|2024-02-01 15:15:00|68877.4|68862.4|68878.4|68863.4|68878.7|68863.7|68838|68821.3|861
1706800800000|2024-02-01 15:20:00|68878.3|68863.3|68867.9|68852.9|68891.9|68876.9|68858.8|68843.8|855
1706801100000|2024-02-01 15:25:00|68867.7|68852.7|68823.4|68808.4|68874.1|68859.1|68821.6|68806.6|833
1706801400000|2024-02-01 15:30:00|68823.3|68808.3|68856.4|68841.4|68862.3|68847.3|68820.6|68805.6|808
1706801700000|2024-02-01 15:35:00|68856.5|68841.5|68847.5|68832.5|68869.1|68854.1|68833.5|68818.5|800
1706802000000|2024-02-01 15:40:00|68847.4|68832.4|68844.5|68829.5|68852.7|68837.7|68836.6|68821.6|747
1706802300000|2024-02-01 15:45:00|68844.4|68829.4|68850.6|68835.6|68865.3|68850.3|68827.7|68812.7|774
1706802600000|2024-02-01 15:50:00|68850.4|68835.4|68848.8|68833.8|68866.3|68851.3|68838.5|68823.5|815
1706802900000|2024-02-01 15:55:00|68849.1|68834.1|68850.5|68835.5|68853.1|68838.1|68821.1|68806.1|794
1706803200000|2024-02-01 16:00:00|68850.1|68835.1|68809.1|68794.1|68850.1|68835.1|68807.6|68792.6|838
1706803500000|2024-02-01 16:05:00|68809|68794|68768.3|68753.3|68817.4|68802.4|68760.6|68745.6|782
1706803800000|2024-02-01 16:10:00|68767.4|68752.4|68751.3|68736.3|68773.7|68758.7|68742|68727|753
1706804100000|2024-02-01 16:15:00|68751.4|68736.4|68754.2|68739.2|68755.8|68740.8|68730.1|68715.1|772
1706804400000|2024-02-01 16:20:00|68754|68739|68709.7|68694.7|68756.9|68741.9|68707.6|68692.6|772
1706804700000|2024-02-01 16:25:00|68709|68694|68706.3|68691.3|68716.2|68701.2|68695.5|68680.5|787
1706805000000|2024-02-01 16:30:00|68705.6|68690.6|68692|68677|68715.8|68700.8|68679|68664|768
1706805300000|2024-02-01 16:35:00|68691.9|68676.9|68674|68659|68701.6|68686.6|68666.7|68651.7|674
1706805600000|2024-02-01 16:40:00|68673|68658|68639.9|68624.9|68673|68658|68637|68622|684
1706805900000|2024-02-01 16:45:00|68638.7|68623.7|68644.6|68629.6|68646.7|68631.7|68617.9|68602.9|755
1706806200000|2024-02-01 16:50:00|68644.4|68629.4|68611|68596|68646.2|68631.2|68609.8|68594.8|627
1706806500000|2024-02-01 16:55:00|68611.1|68596.1|68612.2|68597.2|68623.4|68608.4|68602.5|68587.5|662
1706806800000|2024-02-01 17:00:00|68609.5|68594.5|68596.9|68581.9|68626.1|68611.1|68596.4|68581.4|743
1706807100000|2024-02-01 17:05:00|68597.6|68582.6|68568|68553|68598.9|68583.9|68566|68551|732
1706807400000|2024-02-01 17:10:00|68566.9|68551.9|68581|68566|68587|68572|68548.6|68533.6|640
1706807700000|2024-02-01 17:15:00|68580.9|68565.9|68608.7|68588.7|68609.3|68589.3|68572.6|68557.6|593
1706808000000|2024-02-01 17:20:00|68609.1|68589.1|68604.1|68589.1|68619.5|68600.5|68603.9|68584.9|575
1706808300000|2024-02-01 17:25:00|68604.4|68589.4|68630.8|68615.8|68631.9|68616.9|68604.4|68589.4|553
1706808600000|2024-02-01 17:30:00|68629.7|68614.7|68618.8|68603.8|68637.6|68620.9|68617.2|68602.2|557
1706808900000|2024-02-01 17:35:00|68618.5|68603.5|68588.6|68573.6|68619.6|68604.6|68588.6|68573.6|603
1706809200000|2024-02-01 17:40:00|68589.4|68574.4|68595.2|68580.2|68601.6|68586.6|68582.5|68567.5|680
1706809500000|2024-02-01 17:45:00|68597.3|68582.3|68564.8|68549.8|68598.3|68583.3|68559.4|68544.4|637
1706809800000|2024-02-01 17:50:00|68565.2|68550.2|68551.6|68536.6|68565.5|68550.5|68547|68532|646
1706810100000|2024-02-01 17:55:00|68551.5|68536.5|68558.9|68543.9|68567.8|68551.8|68546.9|68531.9|609
1706810400000|2024-02-01 18:00:00|68559.1|68544.1|68602.9|68587.9|68604.7|68589.7|68556.3|68541.3|651
1706810700000|2024-02-01 18:05:00|68602.8|68587.8|68589.1|68574.1|68608.7|68593.7|68578.8|68563.8|641
1706811000000|2024-02-01 18:10:00|68588.7|68573.7|68578.3|68563.3|68591.5|68576.5|68577.3|68562.3|575
1706811300000|2024-02-01 18:15:00|68578.2|68563.2|68603.1|68588.1|68606.8|68591.8|68577.7|68562.7|606
1706811600000|2024-02-01 18:20:00|68602.2|68587.2|68613.8|68598.8|68617.4|68602.4|68597.7|68580.6|556
1706811900000|2024-02-01 18:25:00|68613.3|68598.3|68617.6|68602.6|68620.2|68605.2|68600.8|68585.8|587
1706812200000|2024-02-01 18:30:00|68617.4|68602.4|68601.6|68586.6|68621.2|68606.2|68596.2|68581.2|572
1706812500000|2024-02-01 18:35:00|68601.7|68586.7|68578.4|68563.4|68601.7|68586.7|68568.4|68553.4|619
1706812800000|2024-02-01 18:40:00|68578.3|68563.3|68583.5|68568.5|68602.4|68587.4|68574|68559|558
1706813100000|2024-02-01 18:45:00|68583.4|68568.4|68593.8|68578.8|68593.9|68578.9|68573.6|68558.6|560
1706813400000|2024-02-01 18:50:00|68593.4|68578.4|68602.3|68587.3|68603.6|68588.6|68580.2|68565.2|571
1706813700000|2024-02-01 18:55:00|68602|68587|68578.2|68563.2|68603.8|68588.8|68567.9|68552.9|612
1706814000000|2024-02-01 19:00:00|68578.1|68563.1|68559.1|68544.1|68578.7|68563.7|68555.5|68540.5|528
1706814300000|2024-02-01 19:05:00|68559.5|68544.5|68558.4|68543.4|68568.8|68553.8|68554.8|68539.8|488
1706814600000|2024-02-01 19:10:00|68557.2|68542.2|68550|68535|68560.3|68545.3|68549.8|68534.8|592
1706814900000|2024-02-01 19:15:00|68549.6|68534.6|68566.8|68551.8|68570|68555|68549.3|68534.3|596
1706815200000|2024-02-01 19:20:00|68566.7|68551.7|68560.4|68545.4|68567.7|68552.7|68549.5|68534.5|481
1706815500000|2024-02-01 19:25:00|68560.1|68545.1|68559.9|68544.9|68565.6|68550.6|68554.1|68539.1|534
1706815800000|2024-02-01 19:30:00|68557|68542|68588.9|68573.9|68589|68574|68554|68539|595
1706816100000|2024-02-01 19:35:00|68589|68574|68567.9|68552.9|68595.6|68580.6|68564.6|68549.6|631
1706816400000|2024-02-01 19:40:00|68567.7|68552.7|68563.7|68548.7|68573.3|68558.3|68558.3|68543.3|466
1706816700000|2024-02-01 19:45:00|68563.5|68548.5|68566.8|68551.8|68570.7|68555.7|68557.4|68542.4|468
1706817000000|2024-02-01 19:50:00|68564|68549|68557.9|68542.9|68569.1|68554.1|68554.2|68539.2|503
1706817300000|2024-02-01 19:55:00|68557.8|68542.8|68567|68552|68568.7|68553.7|68554.7|68539.7|504
1706817600000|2024-02-01 20:00:00|68567.6|68552.6|68553.4|68538.4|68572|68557|68552|68537|432
1706817900000|2024-02-01 20:05:00|68553.1|68538.1|68564.3|68549.3|68566.7|68551.7|68552.5|68537.5|499
1706818200000|2024-02-01 20:10:00|68564.1|68549.1|68567.8|68552.8|68569.4|68554.4|68560.3|68545.3|422
1706818500000|2024-02-01 20:15:00|68567.5|68552.5|68575.4|68560.4|68577.8|68562.8|68566.4|68551.4|433
1706818800000|2024-02-01 20:20:00|68575.2|68560.2|68572.8|68557.8|68577|68562|68566.6|68551.6|423
1706819100000|2024-02-01 20:25:00|68572.9|68557.9|68576.3|68561.3|68584.9|68569.9|68570.6|68555.6|428
1706819400000|2024-02-01 20:30:00|68576.2|68561.2|68581.5|68566.5|68585.9|68570.9|68574|68559|477
1706819700000|2024-02-01 20:35:00|68581.4|68566.4|68572.2|68557.2|68581.4|68566.4|68569.4|68554.4|390
1706820000000|2024-02-01 20:40:00|68572.3|68557.3|68577.1|68562.1|68577.8|68562.8|68570.9|68555.9|393
1706820300000|2024-02-01 20:45:00|68577.2|68562.2|68583.5|68568.5|68584|68569|68568.9|68553.9|434
1706820600000|2024-02-01 20:50:00|68583.1|68568.1|68589.5|68574.5|68592|68577|68580.6|68565.6|451
1706820900000|2024-02-01 20:55:00|68588.8|68573.8|68577.6|68562.6|68590.6|68573.8|68574.5|68559.5|429
1706821200000|2024-02-01 21:00:00|68578.1|68563.1|68594.9|68579.9|68597.3|68582.3|68578.1|68563.1|302
1706821500000|2024-02-01 21:05:00|68595|68580|68598.4|68578.4|68600.1|68582.8|68586.3|68571.3|259
1706821800000|2024-02-01 21:10:00|68598.6|68578.6|68584.9|68564.9|68602.8|68582.8|68583.2|68563.2|178
1706822100000|2024-02-01 21:15:00|68585.4|68565.4|68568.9|68548.9|68585.4|68565.4|68568.9|68548.9|209
1706822400000|2024-02-01 21:20:00|68568.7|68548.7|68582.3|68562.3|68582.9|68564.2|68564.8|68544.8|272
1706822700000|2024-02-01 21:25:00|68582.2|68562.2|68581.4|68561.4|68583|68565.7|68577.4|68557.4|139
1706823000000|2024-02-01 21:30:00|68581.2|68561.2|68579.9|68559.9|68583|68563|68574.9|68554.9|413
1706823300000|2024-02-01 21:35:00|68580|68560|68575.6|68555.6|68580|68560|68568.6|68548.6|302
1706823600000|2024-02-01 21:40:00|68576|68556|68580.2|68560.2|68585.9|68565.9|68575.7|68555.7|415
1706823900000|2024-02-01 21:45:00|68580.3|68560.3|68576.3|68556.3|68583.4|68563.4|68575.1|68555.1|449
1706824200000|2024-02-01 21:50:00|68575.2|68555.2|68577.9|68557.9|68579.8|68559.8|68574.1|68554.1|181
1706824500000|2024-02-01 21:55:00|68578.1|68558.1|68577.5|68551|68579.6|68559.6|68568|68548|230
1706824800000|2024-02-01 22:00:00|68577.7|68551.1|68584|68540.6|68584|68551.1|68576.9|68540.6|18
1706825100000|2024-02-01 22:05:00|68582.4|68540.3|68577|68543|68582.4|68543|68575.7|68540.3|3
1706825400000|2024-02-01 22:10:00|68583.2|68549.6|68585.7|68540.3|68608.9|68549.6|68575.9|68537.1|46
1706825700000|2024-02-01 22:15:00|68594|68540.2|68606.9|68546.8|68636.8|68549|68594|68538.5|84
1706826000000|2024-02-01 22:20:00|68607.3|68546.6|68574.9|68531.4|68607.4|68547.8|68570.1|68527.3|101
1706826300000|2024-02-01 22:25:00|68574.8|68531.5|68573.7|68532.9|68574.8|68535.1|68563.7|68531.5|40
1706826600000|2024-02-01 22:30:00|68573.9|68534.5|68580.8|68542.6|68581.2|68543|68573.8|68532.9|62
1706826900000|2024-02-01 22:35:00|68579.8|68542.5|68574.8|68541.8|68579.9|68542.7|68574.6|68541.2|31
1706827200000|2024-02-01 22:40:00|68574.6|68541.7|68574|68542.7|68574.8|68542.7|68569.5|68539.7|81
1706827500000|2024-02-01 22:45:00|68572.9|68542.5|68576.1|68535|68576.4|68542.5|68572.9|68534.9|56
1706827800000|2024-02-01 22:50:00|68576.5|68534.9|68578|68537.8|68580|68539.3|68572.8|68534.9|42
1706828100000|2024-02-01 22:55:00|68579.6|68538.3|68575.4|68540.3|68583.6|68540.3|68575.4|68533.1|33
1706828400000|2024-02-01 23:00:00|68571.4|68540.6|68553.6|68533.6|68576.1|68540.6|68549.5|68529.5|263
1706828700000|2024-02-01 23:05:00|68554|68534|68549.2|68529.2|68558.7|68538.7|68548.9|68528.9|93
1706829000000|2024-02-01 23:10:00|68549|68529|68552.3|68532.3|68554.2|68534.2|68545.9|68525.9|151
1706829300000|2024-02-01 23:15:00|68552.2|68532.2|68555.6|68535.6|68555.9|68538.4|68551.9|68531.9|85
1706829600000|2024-02-01 23:20:00|68555.8|68535.8|68556.5|68536.5|68562.1|68542.1|68553.5|68533.6|120
1706829900000|2024-02-01 23:25:00|68556.4|68536.4|68559|68539|68559.1|68539.1|68554.2|68534.2|99
1706830200000|2024-02-01 23:30:00|68559.3|68539.3|68563.2|68543.2|68566.2|68546.2|68559.2|68539.3|83
1706830500000|2024-02-01 23:35:00|68563.1|68543.1|68565.5|68545.5|68566.2|68546.4|68560.8|68542.6|68
1706830800000|2024-02-01 23:40:00|68565.3|68545.3|68562.8|68542.8|68565.5|68546.5|68560.9|68542.4|74
1706831100000|2024-02-01 23:45:00|68562.1|68542.1|68555.8|68540.8|68562.6|68544.4|68555.8|68538.6|61
1706831400000|2024-02-01 23:50:00|68556.3|68541.3|68558.8|68538.8|68561.6|68541.6|68556.3|68537.4|91
1706831700000|2024-02-01 23:55:00|68559.4|68539.4|68559|68539|68559.6|68539.6|68558.6|68538.6|61
1706832000000|2024-02-02 00:00:00|68559.2|68539.2|68545.4|68525.4|68561.8|68541.8|68540.8|68520.8|160
1706832300000|2024-02-02 00:05:00|68545.1|68525.1|68540.1|68520.1|68545.8|68525.8|68539.6|68519.6|157
1706832600000|2024-02-02 00:10:00|68540.3|68520.3|68542.6|68522.6|68543|68523.1|68538.1|68519.2|148
1706832900000|2024-02-02 00:15:00|68542.7|68522.7|68541.7|68521.7|68546.1|68526.1|68541.6|68521.6|119
1706833200000|2024-02-02 00:20:00|68541.8|68521.8|68540.3|68520.3|68549|68530|68538.6|68518.6|145
1706833500000|2024-02-02 00:25:00|68540.2|68520.2|68527.9|68507.9|68540.2|68520.2|68525.1|68505.1|102
1706833800000|2024-02-02 00:30:00|68529.8|68509.8|68533.3|68513.3|68533.7|68513.7|68527.8|68507.8|149
1706834100000|2024-02-02 00:35:00|68533.4|68513.4|68527.3|68507.3|68534.1|68514.1|68525.4|68505.4|150
1706834400000|2024-02-02 00:40:00|68527.4|68507.4|68527.7|68507.7|68533.2|68513.2|68525|68505.5|109
1706834700000|2024-02-02 00:45:00|68527.4|68507.4|68537.6|68517.6|68538.7|68518.7|68527.4|68507.4|133
1706835000000|2024-02-02 00:50:00|68538|68518|68543.3|68523.3|68550.1|68530.1|68536.1|68516.1|227
1706835300000|2024-02-02 00:55:00|68547.5|68527.5|68564.7|68544.7|68575.5|68555.5|68542.7|68522.7|283
1706835600000|2024-02-02 01:00:00|68564.4|68544.4|68558.5|68538.5|68575.3|68555.3|68557.3|68537.3|238
1706835900000|2024-02-02 01:05:00|68558.7|68538.7|68544.3|68524.3|68558.7|68538.7|68544.3|68524.3|197
1706836200000|2024-02-02 01:10:00|68544.1|68524.1|68560.1|68540.1|68560.4|68540.4|68543.7|68523.7|210
1706836500000|2024-02-02 01:15:00|68559.8|68539.8|68561|68541|68563.4|68543.4|68554|68534|220
1706836800000|2024-02-02 01:20:00|68561.5|68541.5|68553|68533|68566.8|68546.8|68552.9|68532.9|223
1706837100000|2024-02-02 01:25:00|68553.2|68533.2|68556.8|68536.8|68559.6|68539.6|68552.9|68532.9|188
1706837400000|2024-02-02 01:30:00|68557.2|68537.2|68568.5|68548.5|68568.7|68548.7|68554.2|68534.2|213
1706837700000|2024-02-02 01:35:00|68567.1|68547.1|68570.5|68550.5|68577.4|68557.4|68556|68536|278
1706838000000|2024-02-02 01:40:00|68570.4|68550.4|68564.2|68544.2|68572.7|68552.7|68562.6|68542.6|230
1706838300000|2024-02-02 01:45:00|68564.9|68544.9|68579.4|68559.4|68586.5|68566.5|68562.9|68542.9|233
1706838600000|2024-02-02 01:50:00|68579.3|68559.3|68583.1|68563.1|68586.8|68566.8|68577.5|68557.5|220
1706838900000|2024-02-02 01:55:00|68582.7|68562.7|68577.6|68557.6|68586.6|68566.6|68577.6|68557.6|225
1706839200000|2024-02-02 02:00:00|68577.4|68557.4|68564.6|68544.6|68577.4|68557.4|68559.9|68539.9|260
1706839500000|2024-02-02 02:05:00|68565.2|68545.2|68564|68549|68568.1|68553.1|68561.7|68544.1|271
1706839800000|2024-02-02 02:10:00|68564.1|68549.1|68567.6|68552.6|68579.5|68560.9|68564.1|68547.9|286
1706840100000|2024-02-02 02:15:00|68568|68553|68567.3|68552.3|68570.6|68555.5|68564.7|68548.6|268
1706840400000|2024-02-02 02:20:00|68567.2|68552.2|68569.7|68549.7|68570.2|68552.3|68561.9|68544.1|268
1706840700000|2024-02-02 02:25:00|68569.6|68549.6|68559.5|68544.5|68571.5|68551.5|68559.4|68542.7|296
1706841000000|2024-02-02 02:30:00|68559.6|68544.6|68559.5|68539.5|68561.6|68546.6|68552.6|68535.4|277
1706841300000|2024-02-02 02:35:00|68559.6|68539.6|68570|68550|68570.7|68552.1|68557.2|68539.4|271
1706841600000|2024-02-02 02:40:00|68570.2|68550.2|68560.7|68540.7|68570.3|68550.3|68556.9|68539.7|282
1706841900000|2024-02-02 02:45:00|68560.6|68540.6|68549.2|68529.2|68561.8|68541.8|68547.1|68527.7|239
1706842200000|2024-02-02 02:50:00|68549.1|68529.1|68534.6|68519.6|68549.1|68529.1|68534.6|68519.6|251
1706842500000|2024-02-02 02:55:00|68534.4|68519.4|68533.1|68518.1|68538.9|68523.9|68532.1|68517.1|294
1706842800000|2024-02-02 03:00:00|68533|68518|68540.1|68520.1|68540.2|68525.1|68530.6|68515.6|300
1706843100000|2024-02-02 03:05:00|68540.2|68520.2|68537.5|68522.5|68540.2|68523.6|68532.8|68517.8|229
1706843400000|2024-02-02 03:10:00|68537.2|68522.2|68541.9|68526.9|68545.5|68530.5|68535.1|68520.1|239
1706843700000|2024-02-02 03:15:00|68542.1|68527.1|68555|68540|68555.1|68540.1|68540.6|68525.6|265
1706844000000|2024-02-02 03:20:00|68554.9|68539.9|68552.4|68537.4|68557.2|68542|68550.3|68533|241
1706844300000|2024-02-02 03:25:00|68552.5|68537.5|68556.2|68541.2|68558.4|68543.4|68552.3|68537.3|217
1706844600000|2024-02-02 03:30:00|68556.3|68541.3|68559.2|68544.2|68559.9|68544.9|68552.4|68537.4|272
1706844900000|2024-02-02 03:35:00|68559.1|68544.1|68562.7|68547.7|68565.5|68550.5|68556.6|68541.6|223
1706845200000|2024-02-02 03:40:00|68562.9|68547.9|68561.6|68546.6|68565|68550|68560.8|68545.8|214
1706845500000|2024-02-02 03:45:00|68561.7|68546.7|68553.5|68538.5|68563.1|68548.1|68550.7|68535.7|230
1706845800000|2024-02-02 03:50:00|68553.4|68538.4|68544.7|68529.7|68553.5|68538.5|68543.6|68528.6|206
1706846100000|2024-02-02 03:55:00|68543.9|68528.9|68543.8|68528.8|68545.8|68530.8|68542.4|68527.4|263
1706846400000|2024-02-02 04:00:00|68544|68529|68543.5|68528.5|68546.1|68531.1|68540.5|68525.5|248
1706846700000|2024-02-02 04:05:00|68543.6|68528.6|68545.8|68530.8|68550.6|68535.6|68542.9|68527.9|209
1706847000000|2024-02-02 04:10:00|68545.5|68530.5|68550.2|68535.2|68551|68536|68545.5|68530.5|193
1706847300000|2024-02-02 04:15:00|68550|68535|68545.4|68530.4|68551.6|68536.6|68545.3|68530.3|186
1706847600000|2024-02-02 04:20:00|68545.5|68530.5|68552.4|68537.4|68553.4|68538.4|68545.3|68530.3|198
1706847900000|2024-02-02 04:25:00|68552.5|68537.5|68561.1|68546.1|68561.5|68546.5|68552.5|68537.5|201
1706848200000|2024-02-02 04:30:00|68561.2|68546.2|68564|68549|68565|68550|68558.2|68543.2|192
1706848500000|2024-02-02 04:35:00|68563.9|68548.9|68560.3|68545.3|68565|68550|68558.3|68543.3|207
1706848800000|2024-02-02 04:40:00|68560.2|68545.2|68565.4|68550.4|68565.4|68550.4|68558.4|68543.4|197
1706849100000|2024-02-02 04:45:00|68565.6|68550.6|68571.1|68556.1|68574.4|68559.4|68565.6|68550.6|282
1706849400000|2024-02-02 04:50:00|68570.9|68555.9|68564.3|68549.3|68573.1|68558.1|68562.2|68547.2|242
1706849700000|2024-02-02 04:55:00|68564.2|68549.2|68567.1|68552.1|68568.4|68553.4|68558.5|68543.5|262
1706850000000|2024-02-02 05:00:00|68567.2|68552.2|68566.6|68546.6|68571.7|68556.7|68565.8|68546.2|287
1706850300000|2024-02-02 05:05:00|68566.7|68546.7|68561.2|68546.2|68566.7|68546.9|68557.5|68539.3|285
1706850600000|2024-02-02 05:10:00|68561.3|68546.3|68562.4|68547.4|68567.2|68550.5|68558.7|68541.5|288
1706850900000|2024-02-02 05:15:00|68562.5|68547.5|68552.1|68537.1|68565.6|68550.6|68550.4|68535.4|289
1706851200000|2024-02-02 05:20:00|68551.9|68536.9|68542.1|68527.1|68554.7|68539.7|68541.7|68524.5|275
1706851500000|2024-02-02 05:25:00|68542.2|68527.2|68542.5|68527.5|68546.4|68531.4|68536.8|68521.8|269
1706851800000|2024-02-02 05:30:00|68542.3|68527.3|68530.8|68515.8|68543.1|68528.1|68529.2|68514.2|270
1706852100000|2024-02-02 05:35:00|68530.9|68515.9|68523.4|68508.4|68536.1|68521.1|68521.3|68506.3|261
1706852400000|2024-02-02 05:40:00|68523.5|68508.5|68519.9|68504.9|68527.2|68512.2|68514.7|68499.7|299
1706852700000|2024-02-02 05:45:00|68520.3|68505.3|68512.2|68497.2|68521.4|68506.4|68507.7|68492.7|268
1706853000000|2024-02-02 05:50:00|68512.3|68497.3|68521.9|68506.9|68522.1|68507.1|68512.3|68497.3|220
1706853300000|2024-02-02 05:55:00|68521.6|68506.6|68539.4|68524.4|68539.9|68524.9|68521.2|68506.2|326
1706853600000|2024-02-02 06:00:00|68539.8|68524.8|68536|68521|68545.3|68530.3|68535.7|68520.7|314
1706853900000|2024-02-02 06:05:00|68536.1|68521.1|68520|68505|68537.6|68522.6|68518.3|68503.3|286
1706854200000|2024-02-02 06:10:00|68521.8|68506.8|68520.6|68505.6|68523.5|68508.5|68517.5|68502.5|275
1706854500000|2024-02-02 06:15:00|68521.3|68506.3|68532.3|68517.3|68535.6|68520.6|68521.3|68506.3|316
1706854800000|2024-02-02 06:20:00|68532.2|68517.2|68538|68523|68548|68533|68528.6|68513.6|364
1706855100000|2024-02-02 06:25:00|68538.1|68523.1|68531.2|68511.2|68539.8|68524.8|68524.9|68509.9|382
1706855400000|2024-02-02 06:30:00|68531.4|68511.4|68529.9|68514.9|68531.4|68515.2|68521.9|68506.8|360
1706855700000|2024-02-02 06:35:00|68530|68515|68530.6|68515.6|68531.8|68516.8|68525|68510|234
1706856000000|2024-02-02 06:40:00|68530.7|68515.7|68530.7|68515.7|68539.7|68524.7|68528.9|68513.9|352
1706856300000|2024-02-02 06:45:00|68531.1|68516.1|68550.9|68530.9|68550.9|68531.4|68522.5|68507.5|380
1706856600000|2024-02-02 06:50:00|68552|68532|68555.9|68540.9|68558.8|68543|68545.6|68525.6|366
1706856900000|2024-02-02 06:55:00|68555.8|68540.8|68550.7|68535.7|68561|68546|68545.3|68530.3|314
1706857200000|2024-02-02 07:00:00|68550.9|68535.9|68517.5|68502.5|68558.4|68543.4|68515.5|68500.5|472
1706857500000|2024-02-02 07:05:00|68517.6|68502.6|68530.5|68515.5|68531.7|68516.7|68514.6|68499.6|313
1706857800000|2024-02-02 07:10:00|68531.5|68516.5|68497.9|68482.9|68533.1|68518.1|68496.6|68481.6|519
1706858100000|2024-02-02 07:15:00|68497.6|68482.6|68495.5|68480.5|68507|68492|68492.5|68477.5|462
1706858400000|2024-02-02 07:20:00|68495.6|68480.6|68481.4|68466.4|68499.5|68484.5|68476.7|68461.7|469
1706858700000|2024-02-02 07:25:00|68481.5|68466.5|68512.5|68497.5|68512.8|68497.8|68477.4|68462.4|441
1706859000000|2024-02-02 07:30:00|68511.4|68496.4|68485.2|68470.2|68515.8|68500.8|68482.6|68467.6|461
1706859300000|2024-02-02 07:35:00|68485|68470|68506.4|68491.4|68509.7|68494.7|68483.2|68468.2|451
1706859600000|2024-02-02 07:40:00|68506.3|68491.3|68508.1|68488.1|68518.7|68503.7|68495|68480|459
1706859900000|2024-02-02 07:45:00|68508|68488|68506.6|68491.6|68512.7|68497.7|68498.6|68482.2|442
1706860200000|2024-02-02 07:50:00|68506.4|68491.4|68519.3|68504.3|68527.2|68512.2|68498.6|68483.6|451
1706860500000|2024-02-02 07:55:00|68518.8|68503.8|68513.2|68498.2|68532.7|68517.7|68500.6|68485.6|501
1706860800000|2024-02-02 08:00:00|68513|68498|68513.2|68498.2|68519.4|68504.4|68492|68477|601
1706861100000|2024-02-02 08:05:00|68513.3|68498.3|68493.6|68478.6|68516.3|68501.3|68489.3|68474.3|495
1706861400000|2024-02-02 08:10:00|68493.7|68478.7|68474.1|68459.1|68501|68486|68456.7|68441.7|493
1706861700000|2024-02-02 08:15:00|68475|68460|68509.6|68494.6|68511.6|68496.6|68474.5|68459.5|535
1706862000000|2024-02-02 08:20:00|68510|68495|68514.4|68499.4|68521.5|68506.5|68503.6|68488.6|530
1706862300000|2024-02-02 08:25:00|68514.3|68499.3|68542.2|68527.2|68549.5|68534.5|68513|68498|511
1706862600000|2024-02-02 08:30:00|68542.1|68527.1|68550.9|68535.9|68552.2|68537.2|68540.9|68525.9|490
1706862900000|2024-02-02 08:35:00|68551|68536|68543.8|68528.8|68564.6|68549.6|68542.5|68527.5|531
1706863200000|2024-02-02 08:40:00|68543.9|68528.9|68533.8|68518.8|68545.7|68530.7|68522.4|68507.4|517
1706863500000|2024-02-02 08:45:00|68534.1|68519.1|68539.7|68524.7|68554.6|68539.6|68533.8|68518.8|490
1706863800000|2024-02-02 08:50:00|68539.6|68524.6|68540.7|68525.7|68543.9|68528.9|68526.9|68511.9|504
1706864100000|2024-02-02 08:55:00|68540.8|68525.8|68523.7|68508.7|68541.7|68526.7|68517.8|68502.8|543
1706864400000|2024-02-02 09:00:00|68524.4|68509.4|68506.7|68491.7|68524.4|68509.4|68497.7|68482.7|534
1706864700000|2024-02-02 09:05:00|68506.8|68491.8|68511.1|68496.1|68519.2|68504.2|68499.6|68484.6|437
1706865000000|2024-02-02 09:10:00|68511.5|68496.5|68482.7|68467.7|68513.9|68498.9|68471.7|68456.7|486
1706865300000|2024-02-02 09:15:00|68484.4|68469.4|68453|68438|68490.3|68475.3|68450.9|68435.9|421
1706865600000|2024-02-02 09:20:00|68452.9|68437.9|68435.4|68420.4|68456.4|68441.4|68429.2|68414.2|404
1706865900000|2024-02-02 09:25:00|68435.5|68420.5|68419.4|68404.4|68441.7|68426.7|68419|68404|442
1706866200000|2024-02-02 09:30:00|68419.3|68404.3|68422.9|68407.9|68425.9|68410.9|68411.9|68396.9|386
1706866500000|2024-02-02 09:35:00|68422.7|68407.7|68436.3|68421.3|68440.4|68425.4|68422.6|68407.6|396
1706866800000|2024-02-02 09:40:00|68436.5|68421.5|68408.7|68393.7|68436.9|68421.9|68404.9|68389.9|371
1706867100000|2024-02-02 09:45:00|68408.5|68393.5|68427.1|68412.1|68431.3|68416.3|68406.4|68391.4|375
1706867400000|2024-02-02 09:50:00|68427.3|68412.3|68433.9|68418.9|68437.8|68422.8|68427.2|68412.2|388
1706867700000|2024-02-02 09:55:00|68434.2|68419.2|68451.2|68436.2|68466.7|68451.7|68434.2|68419.2|473
1706868000000|2024-02-02 10:00:00|68451.9|68436.9|68423.1|68408.1|68459.2|68444.2|68422.5|68404.8|472
1706868300000|2024-02-02 10:05:00|68423.2|68408.2|68437.3|68422.3|68437.6|68422.6|68418.6|68403.6|509
1706868600000|2024-02-02 10:10:00|68437.1|68422.1|68448.6|68433.6|68458.8|68443.8|68434.3|68419.3|457
1706868900000|2024-02-02 10:15:00|68448.7|68433.7|68450.6|68435.6|68451.6|68436.6|68436.7|68421.7|327
1706869200000|2024-02-02 10:20:00|68450.7|68435.7|68468.4|68453.4|68469.1|68454.1|68448.9|68433.9|436
1706869500000|2024-02-02 10:25:00|68469.9|68454.9|68469.9|68454.9|68487.1|68472.1|68467.9|68452.9|337
1706869800000|2024-02-02 10:30:00|68470.5|68455.5|68489.2|68474.2|68490.3|68475.3|68466.4|68451.4|422
1706870100000|2024-02-02 10:35:00|68489|68474|68489.3|68474.3|68498.1|68483.1|68482.7|68467.7|458
1706870400000|2024-02-02 10:40:00|68489.2|68474.2|68509.8|68494.8|68511.9|68496.9|68480.3|68465.3|457
1706870700000|2024-02-02 10:45:00|68510|68495|68505.6|68490.6|68515|68500|68501.2|68486.2|399
1706871000000|2024-02-02 10:50:00|68505.5|68490.5|68497.6|68482.6|68506|68491|68489.1|68474.1|434
1706871300000|2024-02-02 10:55:00|68496.7|68481.7|68491|68476|68496.7|68481.7|68477.1|68462.1|424
1706871600000|2024-02-02 11:00:00|68490.9|68475.9|68481.9|68466.9|68491.8|68476.8|68479.9|68464.9|389
1706871900000|2024-02-02 11:05:00|68482.1|68467.1|68498.3|68483.3|68508.1|68493.1|68480.6|68465.6|416
1706872200000|2024-02-02 11:10:00|68498.2|68483.2|68523.7|68508.7|68526.2|68511.2|68497.2|68482.2|381
1706872500000|2024-02-02 11:15:00|68523.5|68508.5|68512.5|68497.5|68531.2|68516.2|68502.5|68487.5|410
1706872800000|2024-02-02 11:20:00|68512.8|68497.8|68514.8|68499.8|68526|68511|68506.4|68491.4|425
1706873100000|2024-02-02 11:25:00|68514.3|68499.3|68498.5|68483.5|68522.1|68507.1|68497.6|68482.6|360
1706873400000|2024-02-02 11:30:00|68498.6|68483.6|68495.4|68480.4|68507.4|68492.4|68490.4|68475.4|401
1706873700000|2024-02-02 11:35:00|68495.3|68480.3|68492.1|68477.1|68505.7|68490.7|68491.3|68476.3|348
1706874000000|2024-02-02 11:40:00|68492|68477|68500.8|68485.8|68503.4|68488.4|68489.1|68474.1|394
1706874300000|2024-02-02 11:45:00|68500.9|68485.9|68505.8|68490.8|68514.9|68499.9|68499.6|68484.6|379
1706874600000|2024-02-02 11:50:00|68506|68491|68504.9|68489.9|68511.4|68496.4|68494.7|68479.7|410
1706874900000|2024-02-02 11:55:00|68504.7|68489.7|68496.3|68481.3|68508.2|68493.2|68496.3|68481.3|427
1706875200000|2024-02-02 12:00:00|68495.8|68480.8|68506.7|68491.7|68508.7|68493.7|68486.9|68471.9|404
1706875500000|2024-02-02 12:05:00|68506.8|68491.8|68510.2|68495.2|68517.2|68502.2|68504.4|68489.4|305
1706875800000|2024-02-02 12:10:00|68509|68494|68511.2|68496.2|68514.1|68499.1|68505.6|68490.6|319
1706876100000|2024-02-02 12:15:00|68511.6|68496.6|68507|68492|68513.8|68498.8|68498.1|68483.1|390
1706876400000|2024-02-02 12:20:00|68507.1|68492.1|68503.6|68488.6|68512.9|68497.9|68503.6|68488.6|354
1706876700000|2024-02-02 12:25:00|68503.8|68488.8|68506.2|68491.2|68506.2|68491.2|68490.6|68475.6|346
1706877000000|2024-02-02 12:30:00|68506.4|68491.4|68511.5|68496.5|68512.6|68497.6|68500.4|68485.4|397
1706877300000|2024-02-02 12:35:00|68510.6|68495.6|68518.4|68503.4|68529|68514|68502.9|68487.9|442
1706877600000|2024-02-02 12:40:00|68518.3|68503.3|68526.4|68511.4|68533.3|68518.3|68514.1|68499.1|475
1706877900000|2024-02-02 12:45:00|68526.5|68511.5|68523.9|68508.9|68534.1|68519.1|68519|68504|434
1706878200000|2024-02-02 12:50:00|68524|68509|68507.4|68492.4|68524|68509|68507.4|68492.4|426
1706878500000|2024-02-02 12:55:00|68509.5|68494.5|68512.9|68497.9|68520.7|68505.7|68494.5|68479.5|530
1706878800000|2024-02-02 13:00:00|68510.6|68495.6|68508.6|68493.6|68521.7|68506.7|68502.1|68487.1|590
1706879100000|2024-02-02 13:05:00|68509.1|68494.1|68502.3|68487.3|68509.9|68494.9|68492.6|68477.6|565
1706879400000|2024-02-02 13:10:00|68500.6|68485.6|68484.2|68469.2|68504.3|68489.3|68481.5|68466.5|562
1706879700000|2024-02-02 13:15:00|68483.6|68468.6|68502.5|68487.5|68504.4|68489.4|68478.2|68463.2|646
1706880000000|2024-02-02 13:20:00|68503.2|68488.2|68504.2|68489.2|68510.5|68495.5|68487.7|68472.7|678
1706880300000|2024-02-02 13:25:00|68504.6|68489.6|68503.6|68459.2|68507.2|68492.2|68488.7|68459.2|592
1706880600000|2024-02-02 13:30:00|68502.3|68456.6|68881.2|68866.2|68893.1|68873.1|68502.3|68456.5|1118
1706880900000|2024-02-02 13:35:00|68881.4|68866.4|68899.4|68879.4|68955.3|68938.6|68875.4|68860.4|1062
1706881200000|2024-02-02 13:40:00|68900.7|68880.7|68849.5|68834.5|68927.2|68912.2|68845|68830|1021
1706881500000|2024-02-02 13:45:00|68849.3|68834.3|68964|68949|68964.3|68949.3|68849.3|68834.3|882
1706881800000|2024-02-02 13:50:00|68968.9|68953.9|68949.1|68934.1|68970|68955|68928.5|68913.5|919
1706882100000|2024-02-02 13:55:00|68950|68935|68981.2|68966.2|69003.9|68988.9|68950|68935|848
1706882400000|2024-02-02 14:00:00|68982|68967|69038.5|69023.5|69081.4|69065.7|68973.1|68958.1|934
1706882700000|2024-02-02 14:05:00|69038.3|69023.3|69031.7|69016.7|69055.3|69040.3|69026|69011|866
1706883000000|2024-02-02 14:10:00|69032.4|69017.4|69006|68991|69045.3|69030.3|69002.1|68987.1|840
1706883300000|2024-02-02 14:15:00|69005.7|68990.7|68994.9|68979.9|69018.5|69003.5|68989.9|68974.9|809
1706883600000|2024-02-02 14:20:00|68994|68979|69012.8|68997.8|69012.8|68997.8|68977.1|68962.1|813
1706883900000|2024-02-02 14:25:00|69012.3|68997.3|69032.9|69017.9|69033.9|69018.9|69001.4|68986.4|716
1706884200000|2024-02-02 14:30:00|69032.6|69017.6|69028.8|69013.8|69035.8|69020.8|68992.5|68977.5|843
1706884500000|2024-02-02 14:35:00|69029.5|69014.5|69034|69019|69046|69031|69013.1|68998.1|779
1706884800000|2024-02-02 14:40:00|69033.9|69018.9|69013|68998|69066.5|69051.5|69008.8|68993.8|756
1706885100000|2024-02-02 14:45:00|69013.1|68998.1|68960.7|68945.7|69013.1|68998.1|68920.9|68905.9|814
1706885400000|2024-02-02 14:50:00|68961.1|68946.1|68999|68984|69013.3|68998.3|68961.1|68946.1|826
1706885700000|2024-02-02 14:55:00|68997.1|68982.1|68972.2|68948.1|68997.1|68982.1|68958.8|68943.8|675
1706886000000|2024-02-02 15:00:00|68972.4|68947.1|69053.7|69038.7|69055.3|69039.3|68960.1|68929.2|913
1706886300000|2024-02-02 15:05:00|69055.4|69040.4|69056.8|69041.8|69071.9|69056.9|69030.8|69015.8|850
1706886600000|2024-02-02 15:10:00|69056.9|69041.9|69067|69052|69089.3|69074.3|69042.4|69027.4|846
1706886900000|2024-02-02 15:15:00|69066.6|69051.6|69092.6|69077.6|69099.1|69084.1|69063.2|69048.2|789
1706887200000|2024-02-02 15:20:00|69093.1|69078.1|69093.9|69078.9|69105.2|69090.2|69076.9|69061.9|794
1706887500000|2024-02-02 15:25:00|69091.9|69076.9|69120.9|69105.9|69124.1|69109.1|69087.7|69072.7|800
1706887800000|2024-02-02 15:30:00|69121|69106|69107.6|69092.6|69129.8|69114.8|69099.7|69084.7|771
1706888100000|2024-02-02 15:35:00|69108.9|69093.9|69062|69047|69127.6|69112.6|69060.5|69045.5|747
1706888400000|2024-02-02 15:40:00|69060.3|69045.3|69041.4|69026.4|69065|69050|69032.8|69017.8|756
1706888700000|2024-02-02 15:45:00|69041.7|69026.7|69018.5|69003.5|69050.6|69035.6|68994.3|68979.3|787
1706889000000|2024-02-02 15:50:00|69018.2|69003.2|69038|69023|69049.9|69034.9|69008.4|68993.4|800
1706889300000|2024-02-02 15:55:00|69038.6|69023.6|69018.5|69003.5|69059.3|69044.3|69017.4|69002.4|719
1706889600000|2024-02-02 16:00:00|69018.7|69003.7|69045.9|69030.9|69054.3|69039.3|69006.1|68991.1|744
1706889900000|2024-02-02 16:05:00|69045.8|69030.8|69033.4|69018.4|69045.8|69030.8|69013.1|68998.1|725
1706890200000|2024-02-02 16:10:00|69033.5|69018.5|69061.9|69046.9|69063.6|69048.6|69025.9|69010.9|746
1706890500000|2024-02-02 16:15:00|69061.8|69046.8|69083.5|69068.5|69086.2|69071.2|69049.6|69034.6|698
1706890800000|2024-02-02 16:20:00|69083.6|69068.6|69090|69075|69094.1|69079.1|69060|69045|657
1706891100000|2024-02-02 16:25:00|69090.2|69075.2|69074|69059|69093.2|69078.2|69065.3|69050.3|706
1706891400000|2024-02-02 16:30:00|69074.1|69059.1|69102.2|69087.2|69103.4|69088.4|69064|69049|666
1706891700000|2024-02-02 16:35:00|69102.1|69087.1|69109.7|69094.7|69120.9|69105.9|69101.4|69086.4|562
1706892000000|2024-02-02 16:40:00|69111.1|69096.1|69121.8|69106.8|69124.9|69109.9|69106.7|69091.7|591
1706892300000|2024-02-02 16:45:00|69119.8|69104.8|69133.4|69118.4|69136.6|69121.6|69119.8|69104.8|667
1706892600000|2024-02-02 16:50:00|69134.2|69119.2|69141.3|69126.3|69141.6|69126.6|69128.1|69113.1|606
1706892900000|2024-02-02 16:55:00|69141|69126|69120.2|69105.2|69144.7|69129.7|69119.2|69104.2|556
1706893200000|2024-02-02 17:00:00|69120.3|69105.3|69118.4|69103.4|69136.8|69121.8|69109.2|69094.2|564
1706893500000|2024-02-02 17:05:00|69119|69104|69137.5|69122.5|69138.1|69123.1|69112.4|69097.4|597
1706893800000|2024-02-02 17:10:00|69137.8|69122.8|69113.8|69098.8|69139|69124|69110.8|69095.8|555
1706894100000|2024-02-02 17:15:00|69114.8|69099.8|69082.4|69067.4|69114.8|69099.8|69077.6|69062.6|631
1706894400000|2024-02-02 17:20:00|69082.7|69067.7|69087.6|69072.6|69099.2|69084.2|69080.7|69065.7|582
1706894700000|2024-02-02 17:25:00|69087.5|69072.5|69095|69080|69120.2|69105.2|69087.5|69072.5|555
1706895000000|2024-02-02 17:30:00|69095.3|69080.3|69106.7|69091.7|69108.6|69093.6|69093.8|69078.8|528
1706895300000|2024-02-02 17:35:00|69108|69093|69100.4|69085.4|69113.5|69098.5|69084.4|69069.4|570
1706895600000|2024-02-02 17:40:00|69100.3|69085.3|69130|69115|69132.7|69117.7|69099.8|69084.8|619
1706895900000|2024-02-02 17:45:00|69130.2|69115.2|69127.6|69112.6|69138.3|69123.3|69117.3|69102.3|714
1706896200000|2024-02-02 17:50:00|69128.2|69113.2|69136.1|69121.1|69144.8|69129.8|69127.9|69112.9|577
1706896500000|2024-02-02 17:55:00|69135.8|69120.8|69127.9|69112.9|69141.6|69126.6|69124.9|69109.9|589
1706896800000|2024-02-02 18:00:00|69128.3|69113.3|69137.9|69122.9|69138.9|69123.9|69120.7|69105.7|588
1706897100000|2024-02-02 18:05:00|69137.7|69122.7|69141.7|69126.7|69147.4|69132.4|69122.2|69107.2|513
1706897400000|2024-02-02 18:10:00|69141.5|69126.5|69141.8|69126.8|69147.4|69132.4|69135.1|69120.1|472
1706897700000|2024-02-02 18:15:00|69141.9|69126.9|69118.2|69103.2|69148.2|69133.2|69115.8|69100.8|517
1706898000000|2024-02-02 18:20:00|69118.1|69103.1|69120.7|69105.7|69131.3|69116.3|69111.2|69096.2|516
1706898300000|2024-02-02 18:25:00|69120.6|69105.6|69135.3|69120.3|69144.4|69128.9|69114.9|69097.6|644
1706898600000|2024-02-02 18:30:00|69135.5|69120.5|69127.6|69112.6|69142.5|69127.5|69121.5|69106.5|607
1706898900000|2024-02-02 18:35:00|69127.7|69112.7|69115.2|69100.2|69138.8|69123.8|69113.5|69098.5|545
1706899200000|2024-02-02 18:40:00|69115|69100|69082.3|69067.3|69115.6|69100.6|69082.3|69064.1|445
1706899500000|2024-02-02 18:45:00|69082.1|69067.1|69107.5|69092.5|69118.1|69103.1|69081.3|69064.7|490
1706899800000|2024-02-02 18:50:00|69108.2|69093.2|69098.6|69083.6|69108.2|69093.2|69091.7|69076.7|491
1706900100000|2024-02-02 18:55:00|69098.8|69083.8|69099.4|69084.4|69109.1|69094.1|69096.4|69081.4|436
1706900400000|2024-02-02 19:00:00|69099|69084|69102.5|69087.5|69102.6|69087.6|69087.6|69072.6|406
1706900700000|2024-02-02 19:05:00|69102.3|69087.3|69100.3|69085.3|69109.7|69094.7|69095.2|69080.2|482
1706901000000|2024-02-02 19:10:00|69100.6|69085.6|69081.1|69066.1|69103|69087|69078.6|69060.6|404
1706901300000|2024-02-02 19:15:00|69081.2|69066.2|69084.8|69064.8|69089.9|69072.5|69068.4|69053.4|475
1706901600000|2024-02-02 19:20:00|69084.5|69064.5|69080.9|69065.9|69091.1|69076.1|69071.6|69056.6|493
1706901900000|2024-02-02 19:25:00|69081|69066|69080.5|69065.5|69088.4|69073.4|69079.2|69064.2|455
1706902200000|2024-02-02 19:30:00|69080.6|69065.6|69066|69051|69087.5|69071.9|69065.7|69050.7|515
1706902500000|2024-02-02 19:35:00|69065|69050|69079|69064|69082.6|69065|69065|69047.8|502
1706902800000|2024-02-02 19:40:00|69079.1|69064.1|69068|69053|69080.9|69064.2|69064.4|69045.3|370
1706903100000|2024-02-02 19:45:00|69068.7|69053.7|69078.5|69063.5|69081.9|69064.3|69050.7|69031.6|594
1706903400000|2024-02-02 19:50:00|69078.7|69063.7|69081.6|69066.6|69090.1|69071|69073.1|69055.5|503
1706903700000|2024-02-02 19:55:00|69080.9|69065.9|69069.1|69054.1|69089.8|69069.8|69069.1|69054.1|513
1706904000000|2024-02-02 20:00:00|69068.9|69053.9|69059.6|69044.6|69074.7|69057.2|69055.1|69040.1|398
1706904300000|2024-02-02 20:05:00|69059.7|69044.7|69048.7|69028.7|69059.7|69044.7|69044.9|69027.6|414
1706904600000|2024-02-02 20:10:00|69046.3|69031.3|69059.2|69039.2|69060.5|69040.5|69042.6|69023.9|485
1706904900000|2024-02-02 20:15:00|69060.5|69040.5|69066.1|69046.1|69067.8|69048.1|69052.3|69032.3|402
1706905200000|2024-02-02 20:20:00|69066.4|69046.4|69077.7|69062.7|69081.8|69062.7|69065.1|69046.2|443
1706905500000|2024-02-02 20:25:00|69077.5|69062.5|69065.1|69045.1|69081.7|69062.5|69058.3|69040.6|405
1706905800000|2024-02-02 20:30:00|69065.4|69050.1|69075.7|69055.7|69079|69061.3|69064.2|69046|476
1706906100000|2024-02-02 20:35:00|69076|69056|69067.3|69052.3|69076.8|69061.7|69066.3|69049.1|499
1706906400000|2024-02-02 20:40:00|69067.5|69052.5|69068|69053|69074|69056.4|69064.4|69047|445
1706906700000|2024-02-02 20:45:00|69067.9|69052.9|69067|69047|69072.2|69055.3|69063.6|69046.7|333
1706907000000|2024-02-02 20:50:00|69067.6|69047.6|69056.6|69041.6|69067.6|69049.4|69056|69039.9|462
1706907300000|2024-02-02 20:55:00|69055.4|69040.4|69062.1|69047.1|69065.2|69047.2|69051.6|69036.6|461
1706907600000|2024-02-02 21:00:00|69062.2|69047.2|69062.4|69042.4|69068.5|69050.9|69059.5|69040.2|410
1706907900000|2024-02-02 21:05:00|69062.3|69042.3|69067.8|69047.8|69067.9|69047.9|69060.9|69040.9|251
1706908200000|2024-02-02 21:10:00|69067.9|69047.9|69060.1|69040.1|69068.7|69048.7|69060.1|69040.1|226
1706908500000|2024-02-02 21:15:00|69060|69040|69069.1|69049.1|69071.3|69051.3|69059.6|69039.6|263
1706908800000|2024-02-02 21:20:00|69069.3|69049.3|69068.5|69048.5|69069.6|69049.6|69065.1|69045.1|214
1706909100000|2024-02-02 21:25:00|69068.4|69048.4|69074.9|69054.9|69077.5|69057.5|69068.4|69048.4|192
1706909400000|2024-02-02 21:30:00|69075.1|69055.1|69077.6|69057.6|69079.4|69059.4|69074.3|69054.3|224
1706909700000|2024-02-02 21:35:00|69077.5|69057.5|69085.2|69065.2|69088|69068|69077.2|69057.2|217
1706910000000|2024-02-02 21:40:00|69085.1|69065.1|69097.7|69077.7|69100|69080|69085.1|69065.1|178
1706910300000|2024-02-02 21:45:00|69097.9|69077.9|69092.3|69072.3|69099.9|69079.9|69091.5|69071.5|232
1706910600000|2024-02-02 21:50:00|69092.1|69072.1|69098.6|69078.6|69102.9|69082.9|69092.1|69072.1|290
1706910900000|2024-02-02 21:55:00|69098.7|69078.7|69129.4|69065.4|69149.1|69097.8|69098.7|69065.4|292
1707080400000|2024-02-04 21:00:00|69153.7|69061.8|69158.4|69075.5|69158.4|69110.5|69135.4|69061.8|6
1707080700000|2024-02-04 21:05:00|69150.2|69078.7|69130|69100|69160.3|69110.5|69130|69061.7|6
1707081000000|2024-02-04 21:10:00|69129.5|69099.5|69136.9|69106.9|69136.9|69106.9|69121.7|69091.7|11
1707081300000|2024-02-04 21:15:00|69143.9|69062.5|69133.9|69103.9|69143.9|69103.9|69133.9|69062.5|2
1707081600000|2024-02-04 21:20:00|69134.6|69104.6|69134.6|69104.6|69134.6|69104.6|69134.6|69104.6|1
1707081900000|2024-02-04 21:25:00|69143.9|69062.7|69143.9|69062.7|69143.9|69062.7|69143.9|69062.7|1
1707082200000|2024-02-04 21:30:00|69134.6|69104.6|69134.6|69104.6|69134.6|69104.6|69134.6|69104.6|1
1707082500000|2024-02-04 21:35:00|69143.9|69062.7|69143.9|69062.7|69143.9|69062.7|69143.9|69062.7|1
1707082800000|2024-02-04 21:40:00|69133.9|69103.9|69143.9|69062.7|69143.9|69104.6|69133.9|69062.7|3
1707083100000|2024-02-04 21:45:00|69134.6|69104.6|69142.4|69090.4|69143.9|69108.7|69125.5|69062.7|13
1707083400000|2024-02-04 21:50:00|69141.9|69100.5|69141.1|69090.5|69145|69100.5|69136.2|69070.3|7
1707083700000|2024-02-04 21:55:00|69135.3|69070.5|69141.6|69105.3|69145.8|69105.3|69135.3|69070.3|12
1707084000000|2024-02-04 22:00:00|69145.7|69097.1|69133.6|69111.3|69145.7|69116.8|69114.5|69081.3|75
1707084300000|2024-02-04 22:05:00|69134.2|69112|69138.8|69106.5|69147.9|69116.5|69129.8|69093.4|98
1707084600000|2024-02-04 22:10:00|69134|69114|69144.2|69091.9|69144.6|69115.2|69130.6|69091.4|94
1707084900000|2024-02-04 22:15:00|69136.5|69104|69135.9|69103.4|69139.4|69118.5|69131.7|69101.5|98
1707085200000|2024-02-04 22:20:00|69134.5|69102|69145.4|69084|69146.7|69114.3|69127.7|69083.1|127
1707085500000|2024-02-04 22:25:00|69144.9|69083.1|69128.2|69092.3|69144.9|69094|69117.4|69077|60
1707085800000|2024-02-04 22:30:00|69119.7|69091.1|69128.1|69097.6|69137|69107.4|69117.2|69084.6|97
1707086100000|2024-02-04 22:35:00|69130.4|69098.9|69128.9|69092.2|69132.1|69109.5|69124|69092.1|128
1707086400000|2024-02-04 22:40:00|69124.8|69102.9|69123.4|69078.9|69134.2|69106.7|69112.5|69075.8|110
1707086700000|2024-02-04 22:45:00|69120.5|69079.5|69112.4|69092.4|69122.6|69093.5|69101.2|69077|89
1707087000000|2024-02-04 22:50:00|69117.6|69087.8|69120.5|69094.1|69127.4|69099.9|69111.7|69081.7|131
1707087300000|2024-02-04 22:55:00|69119.9|69093.5|69148.6|69128.6|69153.9|69129.7|69114.8|69088.4|324
1707087600000|2024-02-04 23:00:00|69141.1|69121.1|69162.2|69142.2|69164.8|69144.8|69133.2|69110.6|338
1707087900000|2024-02-04 23:05:00|69162.3|69142.3|69200.1|69180.1|69200.5|69180.5|69154.2|69134.2|253
1707088200000|2024-02-04 23:10:00|69198.4|69178.4|69210.7|69190.7|69213.8|69193.8|69192.8|69172.8|280
1707088500000|2024-02-04 23:15:00|69210.8|69190.8|69217.5|69197.5|69218.5|69198.5|69204.7|69184.7|244
1707088800000|2024-02-04 23:20:00|69217.6|69197.6|69203.2|69183.2|69218.2|69198.2|69203.1|69183.1|183
1707089100000|2024-02-04 23:25:00|69203.3|69183.3|69193.3|69173.3|69204.6|69184.6|69192.6|69172.6|208
1707089400000|2024-02-04 23:30:00|69193|69173|69171.8|69151.8|69193|69173|69171.8|69151.8|250
1707089700000|2024-02-04 23:35:00|69171.7|69151.7|69165.3|69145.3|69174.6|69154.6|69157.6|69137.6|213
1707090000000|2024-02-04 23:40:00|69165|69145|69172.8|69152.8|69175.3|69155.3|69154.7|69134.7|250
1707090300000|2024-02-04 23:45:00|69173.2|69153.2|69156.4|69136.4|69175.8|69155.8|69156|69136|264
1707090600000|2024-02-04 23:50:00|69156.3|69136.3|69162.8|69142.8|69162.8|69142.8|69149.5|69129.5|269
1707090900000|2024-02-04 23:55:00|69162.9|69142.9|69156.6|69136.6|69162.9|69142.9|69146.4|69126.4|253
1707091200000|2024-02-05 00:00:00|69156.3|69136.3|69161.5|69141.5|69213.4|69193.4|69154|69134|656
1707091500000|2024-02-05 00:05:00|69161|69141|69146.8|69126.8|69161.8|69141.8|69134.4|69114.4|472
1707091800000|2024-02-05 00:10:00|69146.9|69126.9|69169.3|69149.3|69169.4|69149.4|69145.8|69125.8|375
1707092100000|2024-02-05 00:15:00|69168.3|69148.3|69196.6|69176.6|69199.8|69179.8|69168.3|69148.3|458
1707092400000|2024-02-05 00:20:00|69196.2|69176.2|69180.2|69160.2|69198.2|69178.2|69175.7|69155.7|440
1707092700000|2024-02-05 00:25:00|69180.4|69160.4|69199.3|69179.3|69217.1|69197.1|69180.2|69160.2|431
1707093000000|2024-02-05 00:30:00|69197.4|69177.4|69217.4|69197.4|69225.2|69205.2|69196.9|69176.9|424
1707093300000|2024-02-05 00:35:00|69217.6|69197.6|69221|69201|69235.2|69215.2|69217.4|69197.4|427
1707093600000|2024-02-05 00:40:00|69219.6|69199.6|69216.8|69196.8|69228.1|69208.1|69207.5|69187.5|403
1707093900000|2024-02-05 00:45:00|69216.7|69196.7|69202.8|69182.8|69232.3|69212.3|69202.6|69182.6|425
1707094200000|2024-02-05 00:50:00|69202.9|69182.9|69198.9|69178.9|69207.2|69187.2|69196.6|69176.6|379
1707094500000|2024-02-05 00:55:00|69197.5|69177.5|69200.9|69180.9|69207.1|69187.1|69189.8|69169.8|399
1707094800000|2024-02-05 01:00:00|69200.5|69180.5|69187.2|69167.2|69200.5|69180.5|69187.1|69167.1|422
1707095100000|2024-02-05 01:05:00|69184.3|69164.3|69176.9|69156.9|69184.4|69164.5|69171.2|69151.2|397
1707095400000|2024-02-05 01:10:00|69175.4|69155.4|69203.9|69183.9|69204.2|69184.2|69174.9|69154.9|324
1707095700000|2024-02-05 01:15:00|69204|69184|69209.3|69189.3|69216.6|69196.6|69203.8|69183.8|379
1707096000000|2024-02-05 01:20:00|69209.5|69189.5|69212.5|69192.5|69212.9|69192.9|69200|69180|350
1707096300000|2024-02-05 01:25:00|69212.6|69192.6|69210.1|69190.1|69225.9|69207.1|69209.5|69189.5|340
1707096600000|2024-02-05 01:30:00|69210|69190|69193.1|69173.1|69210|69191.8|69190.9|69172.6|483
1707096900000|2024-02-05 01:35:00|69190.6|69175.6|69184.7|69164.7|69196.1|69176.1|69179.7|69159.7|425
1707097200000|2024-02-05 01:40:00|69184.4|69164.4|69179.6|69159.6|69192.3|69173.5|69171.7|69156.5|346
1707097500000|2024-02-05 01:45:00|69180.9|69160.9|69187.8|69167.8|69192.6|69173.8|69173.2|69153.2|381
1707097800000|2024-02-05 01:50:00|69187.6|69167.6|69175.1|69155.1|69191.4|69171.7|69174.1|69154.1|387
1707098100000|2024-02-05 01:55:00|69174.8|69154.8|69164.2|69144.2|69175.9|69155.9|69161.9|69141.9|425
1707098400000|2024-02-05 02:00:00|69164.5|69144.5|69163.9|69143.9|69167.4|69147.4|69154.3|69134.3|367
1707098700000|2024-02-05 02:05:00|69164|69144|69158.2|69138.2|69167.6|69147.6|69154.6|69134.6|311
1707099000000|2024-02-05 02:10:00|69158.7|69138.7|69154|69139|69163.8|69143.8|69151.4|69131.4|338
1707099300000|2024-02-05 02:15:00|69154.1|69139.1|69162|69142|69171.6|69155.5|69154.1|69139.1|368
1707099600000|2024-02-05 02:20:00|69162.1|69142.1|69157.1|69137.1|69163.6|69143.6|69149.5|69129.5|350
1707099900000|2024-02-05 02:25:00|69157.3|69137.3|69153.9|69133.9|69160.8|69140.8|69145.8|69125.8|367
1707100200000|2024-02-05 02:30:00|69154.7|69134.7|69150.8|69130.8|69158.4|69139.8|69150.4|69130.4|351
1707100500000|2024-02-05 02:35:00|69150.7|69130.7|69163.3|69143.3|69163.6|69143.6|69149.8|69129.8|295
1707100800000|2024-02-05 02:40:00|69163.1|69143.1|69169.8|69149.8|69173.8|69156.7|69161.5|69142.3|328
1707101100000|2024-02-05 02:45:00|69169.7|69149.7|69169.1|69149.1|69170.1|69150.1|69161.9|69141.9|284
1707101400000|2024-02-05 02:50:00|69169.2|69149.2|69180.3|69160.3|69183.1|69163.1|69169.2|69149.2|267
1707101700000|2024-02-05 02:55:00|69180.2|69160.2|69161.9|69141.9|69180.3|69160.3|69155.3|69135.3|324
1707102000000|2024-02-05 03:00:00|69161.7|69141.7|69157.7|69137.7|69177.3|69158.9|69157.7|69137.7|340
1707102300000|2024-02-05 03:05:00|69157.8|69137.8|69158.2|69138.2|69161|69141|69146.1|69129.1|325
1707102600000|2024-02-05 03:10:00|69158.3|69138.3|69174.5|69154.5|69178.8|69158.8|69157.1|69137.1|334
1707102900000|2024-02-05 03:15:00|69174.1|69154.1|69169|69154|69177.9|69157.9|69163.1|69143.1|300
1707103200000|2024-02-05 03:20:00|69169.3|69154.3|69181.3|69166.3|69190|69171.2|69169.1|69152.8|298
1707103500000|2024-02-05 03:25:00|69181.4|69166.4|69179.9|69159.9|69181.4|69166.4|69171.9|69152.4|318
1707103800000|2024-02-05 03:30:00|69179.2|69159.2|69171.4|69151.4|69180.6|69160.6|69164.6|69144.6|305
1707104100000|2024-02-05 03:35:00|69171.2|69151.2|69168.8|69153.8|69172.9|69157.9|69166.1|69148.8|270
1707104400000|2024-02-05 03:40:00|69168.9|69153.9|69165.7|69145.7|69172.2|69155.1|69159.7|69144.7|275
1707104700000|2024-02-05 03:45:00|69165.5|69145.5|69163.8|69143.8|69168.2|69148.3|69153.1|69138.1|286
1707105000000|2024-02-05 03:50:00|69163.5|69143.5|69147.5|69132.5|69163.5|69143.5|69147.3|69129.9|227
1707105300000|2024-02-05 03:55:00|69147.6|69132.6|69158.9|69143.9|69161.2|69146.2|69147.5|69132.5|230
1707105600000|2024-02-05 04:00:00|69158.6|69143.6|69168.9|69153.9|69172.2|69154.9|69158.6|69143.6|222
1707105900000|2024-02-05 04:05:00|69169|69154|69158.1|69138.1|69171.5|69154|69152.4|69135.5|198
1707106200000|2024-02-05 04:10:00|69158|69138|69166.3|69151.3|69168.8|69151.4|69153.7|69136.6|219
1707106500000|2024-02-05 04:15:00|69166.1|69151.1|69160.9|69145.9|69169.3|69151.2|69160.4|69144.8|210
1707106800000|2024-02-05 04:20:00|69160.6|69145.6|69165.2|69150.2|69169.6|69152.5|69155.8|69140.8|228
1707107100000|2024-02-05 04:25:00|69165.5|69150.5|69169|69149|69171.7|69156.5|69165.3|69147|219
1707107400000|2024-02-05 04:30:00|69169.1|69149.1|69170.5|69155.5|69170.8|69155.8|69161.1|69142.7|248
1707107700000|2024-02-05 04:35:00|69170.6|69155.6|69158.2|69143.2|69171.5|69155.6|69158.2|69143.2|216
1707108000000|2024-02-05 04:40:00|69158.1|69143.1|69181.3|69161.3|69181.7|69164.4|69157.8|69142.8|230
1707108300000|2024-02-05 04:45:00|69178.2|69163.2|69173|69153|69179.7|69164.5|69172.6|69152.6|178
1707108600000|2024-02-05 04:50:00|69173.1|69153.1|69172.9|69152.9|69180.3|69161.2|69171|69152.5|201
1707108900000|2024-02-05 04:55:00|69172.8|69152.8|69160.8|69140.8|69176.2|69156.2|69160.3|69140.8|301
1707109200000|2024-02-05 05:00:00|69160.9|69140.9|69182.8|69162.8|69183.3|69163.3|69160.2|69140.2|366
1707109500000|2024-02-05 05:05:00|69183|69163|69191.1|69176.1|69196.8|69178.1|69183|69163|332
1707109800000|2024-02-05 05:10:00|69191|69176|69177.9|69157.9|69193.2|69178.2|69174.3|69155.3|315
1707110100000|2024-02-05 05:15:00|69177.7|69157.7|69159.4|69139.4|69178.7|69158.7|69157.5|69139.1|337
1707110400000|2024-02-05 05:20:00|69159.5|69139.5|69168|69153|69169.8|69153|69153.7|69136.1|280
1707110700000|2024-02-05 05:25:00|69168.1|69153.1|69159.8|69144.8|69168.2|69153.2|69157.9|69142.4|301
1707111000000|2024-02-05 05:30:00|69160|69145|69168.6|69148.6|69173.1|69155.3|69157.5|69140.7|394
1707111300000|2024-02-05 05:35:00|69168.8|69148.8|69175.4|69160.4|69177.8|69161.1|69162.5|69145.4|324
1707111600000|2024-02-05 05:40:00|69175.2|69160.2|69165.8|69150.8|69180|69165|69162.3|69147.3|317
1707111900000|2024-02-05 05:45:00|69166|69151|69174|69154|69174|69155.3|69160.7|69140.7|321
1707112200000|2024-02-05 05:50:00|69174.1|69154.1|69170|69155|69181.5|69165.6|69167.2|69150.6|365
1707112500000|2024-02-05 05:55:00|69169.8|69154.8|69143.5|69123.5|69170.5|69155.5|69141.3|69122.6|415
1707112800000|2024-02-05 06:00:00|69143.6|69123.6|69150|69130|69158.5|69141.6|69143.5|69123.5|368
1707113100000|2024-02-05 06:05:00|69150.1|69130.1|69133.7|69113.7|69156.4|69136.4|69125.8|69105.8|363
1707113400000|2024-02-05 06:10:00|69133.6|69113.6|69139.1|69124.1|69143.5|69125.3|69128.8|69108.8|295
1707113700000|2024-02-05 06:15:00|69138.8|69123.8|69152.7|69132.7|69153|69135|69138.1|69123.1|287
1707114000000|2024-02-05 06:20:00|69152.8|69132.8|69143.2|69123.2|69155.2|69138.2|69137.9|69119.2|269
1707114300000|2024-02-05 06:25:00|69143.5|69123.5|69124.5|69109.5|69143.5|69123.5|69123.6|69106.9|278
1707114600000|2024-02-05 06:30:00|69124.4|69109.4|69146.2|69126.2|69154.2|69139.2|69124.3|69109.3|337
1707114900000|2024-02-05 06:35:00|69146.3|69126.3|69154|69139|69160.1|69145.1|69144|69126.3|400
1707115200000|2024-02-05 06:40:00|69153.9|69138.9|69156.7|69141.7|69163.1|69148.1|69148.3|69133.3|338
1707115500000|2024-02-05 06:45:00|69156.9|69141.9|69148.2|69133.2|69157.4|69142.4|69147.5|69132.5|297
1707115800000|2024-02-05 06:50:00|69148.1|69133.1|69148.4|69133.4|69167.6|69152.6|69147.9|69132.9|341
1707116100000|2024-02-05 06:55:00|69149|69134|69170.2|69150.2|69174.1|69155.3|69149|69134|313
1707116400000|2024-02-05 07:00:00|69170.1|69150.1|69168.6|69153.6|69188|69173|69164.6|69149.6|549
1707116700000|2024-02-05 07:05:00|69168.7|69153.7|69175.3|69160.3|69187.6|69172.6|69168.7|69153.7|445
1707117000000|2024-02-05 07:10:00|69176.3|69161.3|69189.3|69174.3|69191.2|69176.2|69174.6|69159.6|471
1707117300000|2024-02-05 07:15:00|69188.4|69173.4|69184.7|69169.7|69197.6|69182.6|69179|69164|384
1707117600000|2024-02-05 07:20:00|69184.4|69169.4|69191|69176|69194.2|69179.2|69181.9|69166.9|371
1707117900000|2024-02-05 07:25:00|69190.9|69175.9|69194.5|69179.5|69199.4|69184.4|69185.7|69170.7|412
1707118200000|2024-02-05 07:30:00|69194.7|69179.7|69172.9|69157.9|69208.5|69193.5|69172.8|69157.8|546
1707118500000|2024-02-05 07:35:00|69172.2|69157.2|69171.1|69156.1|69184.6|69169.6|69164.7|69149.7|463
1707118800000|2024-02-05 07:40:00|69171.2|69156.2|69159|69144|69171.2|69156.2|69137.7|69122.7|513
1707119100000|2024-02-05 07:45:00|69158.8|69143.8|69178|69163|69178|69163|69154.8|69139.8|482
1707119400000|2024-02-05 07:50:00|69179|69164|69149|69134|69179|69164|69149|69134|502
1707119700000|2024-02-05 07:55:00|69148.2|69133.2|69158|69143|69167.7|69152.7|69146.8|69131.8|567
1707120000000|2024-02-05 08:00:00|69158.4|69143.4|69135.7|69120.7|69178.2|69163.2|69128.9|69113.9|615
1707120300000|2024-02-05 08:05:00|69135.6|69120.6|69144.3|69129.3|69165.6|69150.6|69130.5|69115.5|545
1707120600000|2024-02-05 08:10:00|69144.2|69129.2|69135.9|69115.9|69147.8|69132.8|69122.2|69107.2|593
1707120900000|2024-02-05 08:15:00|69136.5|69116.5|69174.5|69159.5|69175.3|69160.3|69132.3|69112.3|611
1707121200000|2024-02-05 08:20:00|69174.6|69159.6|69180|69165|69180.1|69165.1|69165.1|69150.1|524
1707121500000|2024-02-05 08:25:00|69179.9|69164.9|69207.3|69192.3|69208|69193|69177.4|69162.4|493
1707121800000|2024-02-05 08:30:00|69207.2|69192.2|69199.7|69184.7|69222.7|69207.7|69197.6|69182.6|506
1707122100000|2024-02-05 08:35:00|69199.9|69184.9|69210|69195|69222.6|69207.6|69199.6|69184.6|522
1707122400000|2024-02-05 08:40:00|69210.1|69195.1|69228.9|69208.9|69238.1|69223.1|69210.1|69195.1|468
1707122700000|2024-02-05 08:45:00|69227.6|69207.6|69228|69208|69249.1|69234.1|69218.8|69202.8|561
1707123000000|2024-02-05 08:50:00|69229.7|69209.7|69249.6|69229.6|69250.8|69234.9|69228.3|69208.7|522
1707123300000|2024-02-05 08:55:00|69249.9|69229.9|69245|69230|69266.6|69251.6|69239.2|69224.2|589
1707123600000|2024-02-05 09:00:00|69245.1|69230.1|69221.9|69206.9|69248.3|69230.1|69214.5|69199.5|618
1707123900000|2024-02-05 09:05:00|69222.1|69207.1|69221.9|69206.9|69226.1|69211.1|69207.7|69192.7|590
1707124200000|2024-02-05 09:10:00|69222.2|69207.2|69244.9|69229.9|69251|69236|69218.1|69203.1|544
1707124500000|2024-02-05 09:15:00|69244.7|69229.7|69273.8|69258.8|69280.8|69265.8|69244.7|69229.7|491
1707124800000|2024-02-05 09:20:00|69273.9|69258.9|69280.2|69265.2|69280.2|69265.2|69265.5|69250.5|431
1707125100000|2024-02-05 09:25:00|69280.3|69265.3|69280.9|69265.9|69287.2|69272.2|69273.1|69258.1|498
1707125400000|2024-02-05 09:30:00|69280.5|69265.5|69281|69266|69287.4|69272.4|69266.8|69251.8|483
1707125700000|2024-02-05 09:35:00|69280.8|69265.8|69290.6|69275.6|69290.6|69275.6|69271.7|69256.7|549
1707126000000|2024-02-05 09:40:00|69290.4|69275.4|69288.7|69273.7|69291|69276|69279.4|69264.4|480
1707126300000|2024-02-05 09:45:00|69287.5|69272.5|69298.7|69283.7|69302.1|69287.1|69279.3|69264.3|489
1707126600000|2024-02-05 09:50:00|69298.6|69283.6|69334.8|69319.8|69338.1|69323.1|69297.2|69282.2|505
1707126900000|2024-02-05 09:55:00|69334.9|69319.9|69330.2|69315.2|69342.1|69327.1|69323.7|69308.7|507
1707127200000|2024-02-05 10:00:00|69330.5|69315.5|69341|69326|69343.8|69328.8|69315.3|69300.3|576
1707127500000|2024-02-05 10:05:00|69340.8|69325.8|69323.8|69308.8|69351.7|69336.7|69319.1|69304.1|504
1707127800000|2024-02-05 10:10:00|69321.9|69306.9|69334.7|69319.7|69342|69327|69320.4|69305.4|499
1707128100000|2024-02-05 10:15:00|69334.9|69319.9|69345.4|69330.4|69351.6|69336.6|69317.7|69302.7|507
1707128400000|2024-02-05 10:20:00|69345.5|69330.5|69347.3|69332.3|69351.4|69336.4|69339.7|69324.7|401
1707128700000|2024-02-05 10:25:00|69346.9|69331.9|69355.4|69340.4|69357.8|69342.8|69346.7|69331.7|428
1707129000000|2024-02-05 10:30:00|69356.5|69341.5|69336.9|69321.9|69356.5|69341.5|69336.3|69321.3|482
1707129300000|2024-02-05 10:35:00|69337.3|69322.3|69374.6|69359.6|69376.3|69361.3|69323.8|69308.8|513
1707129600000|2024-02-05 10:40:00|69374.7|69359.7|69364.6|69349.6|69375.5|69360.5|69355.6|69340.6|496
1707129900000|2024-02-05 10:45:00|69364.7|69349.7|69357.6|69342.6|69374.1|69359.1|69346.7|69331.7|442
1707130200000|2024-02-05 10:50:00|69357.5|69342.5|69364.8|69349.8|69373.2|69358.2|69352.8|69337.8|395
1707130500000|2024-02-05 10:55:00|69364.7|69349.7|69365.6|69350.6|69373.3|69358.3|69362.8|69347.8|474
1707130800000|2024-02-05 11:00:00|69365.4|69350.4|69372.2|69357.2|69382|69367|69362.4|69347.4|477
1707131100000|2024-02-05 11:05:00|69371.4|69356.4|69354|69339|69380.2|69365.2|69349.6|69334.6|468
1707131400000|2024-02-05 11:10:00|69353.9|69338.9|69346.1|69331.1|69353.9|69338.9|69335.5|69320.5|475
1707131700000|2024-02-05 11:15:00|69346.3|69331.3|69338.3|69323.3|69351.9|69336.9|69336.5|69321.5|428
1707132000000|2024-02-05 11:20:00|69338.4|69323.4|69338.9|69323.9|69344|69329|69330.8|69315.8|483
1707132300000|2024-02-05 11:25:00|69338.7|69323.7|69321.9|69306.9|69342.6|69327.6|69315.1|69300.1|440
1707132600000|2024-02-05 11:30:00|69321.7|69306.7|69348.8|69333.8|69349.7|69334.7|69319.3|69304.3|545
1707132900000|2024-02-05 11:35:00|69348.7|69333.7|69340.3|69325.3|69373.2|69358.2|69340|69325|529
1707133200000|2024-02-05 11:40:00|69340.1|69325.1|69326.5|69311.5|69341.1|69326.1|69326.2|69311.2|467
1707133500000|2024-02-05 11:45:00|69326|69311|69320.7|69305.7|69332.4|69317.4|69305.1|69290.1|511
1707133800000|2024-02-05 11:50:00|69322.4|69307.4|69326.1|69311.1|69337.8|69322.8|69319.3|69304.3|475
1707134100000|2024-02-05 11:55:00|69326|69311|69329.4|69314.4|69354.5|69339.5|69323.7|69308.7|551
1707134400000|2024-02-05 12:00:00|69328.9|69313.9|69356.4|69341.4|69356.5|69341.5|69321.7|69306.7|493
1707134700000|2024-02-05 12:05:00|69356.1|69341.1|69353|69338|69365.6|69350.6|69349.5|69334.5|450
1707135000000|2024-02-05 12:10:00|69352.9|69337.9|69346.6|69331.6|69352.9|69337.9|69342.8|69327.8|496
1707135300000|2024-02-05 12:15:00|69346.2|69331.2|69343|69328|69354.3|69339.3|69341.7|69326.7|407
1707135600000|2024-02-05 12:20:00|69342.9|69327.9|69345.1|69330.1|69354.3|69339.3|69335.4|69320.4|407
1707135900000|2024-02-05 12:25:00|69343.4|69328.4|69315|69300|69343.4|69328.4|69312.4|69297.4|534
1707136200000|2024-02-05 12:30:00|69314.9|69299.9|69335|69320|69344|69329|69312.1|69297.1|500
1707136500000|2024-02-05 12:35:00|69334.8|69319.8|69335.8|69320.8|69345.8|69330.8|69330.7|69315.7|440
1707136800000|2024-02-05 12:40:00|69335.6|69320.6|69358.1|69343.1|69358.1|69343.1|69330.2|69313.9|489
1707137100000|2024-02-05 12:45:00|69358|69343|69339.1|69324.1|69361.6|69346.6|69338|69323|476
1707137400000|2024-02-05 12:50:00|69338.9|69323.9|69354.3|69339.3|69354.3|69339.3|69331.8|69316.8|482
1707137700000|2024-02-05 12:55:00|69354.6|69339.6|69368.8|69353.8|69370.2|69355.2|69351.7|69336.7|531
1707138000000|2024-02-05 13:00:00|69368.9|69353.9|69376.1|69361.1|69396.3|69381.3|69364.1|69349.1|674
1707138300000|2024-02-05 13:05:00|69376|69361|69391.2|69376.2|69398|69383|69373.3|69358.3|496
1707138600000|2024-02-05 13:10:00|69391.1|69376.1|69388.1|69373.1|69398.1|69383.1|69378.7|69363.7|464
1707138900000|2024-02-05 13:15:00|69388|69373|69389.9|69374.9|69393.9|69378.9|69381|69366|535
1707139200000|2024-02-05 13:20:00|69388.9|69373.9|69391.3|69376.3|69398.6|69383.6|69385.6|69370.6|592
1707139500000|2024-02-05 13:25:00|69391.1|69376.1|69392|69377|69398.2|69383.2|69387.8|69372.8|549
1707139800000|2024-02-05 13:30:00|69392.1|69377.1|69387.8|69372.8|69396.2|69381.2|69377.9|69362.9|582
1707140100000|2024-02-05 13:35:00|69387.9|69372.9|69399.5|69384.5|69409.1|69394.1|69385.4|69370.4|569
1707140400000|2024-02-05 13:40:00|69401.9|69386.9|69407.9|69392.9|69411|69396|69401.1|69386.1|580
1707140700000|2024-02-05 13:45:00|69408.1|69393.1|69402.6|69387.6|69410|69395|69400.5|69385.5|488
1707141000000|2024-02-05 13:50:00|69402.7|69387.7|69440.7|69425.7|69447.1|69432.1|69402.4|69387.4|631
1707141300000|2024-02-05 13:55:00|69441.9|69426.9|69450.6|69435.6|69459.5|69444.5|69434.6|69419.6|557
1707141600000|2024-02-05 14:00:00|69451.8|69436.8|69414.4|69399.4|69452.5|69437.5|69414.4|69399.4|581
1707141900000|2024-02-05 14:05:00|69414|69399|69409.2|69394.2|69427.1|69412.1|69404.7|69389.7|523
1707142200000|2024-02-05 14:10:00|69409.1|69394.1|69405.5|69390.5|69425.4|69410.4|69404|69389|495
1707142500000|2024-02-05 14:15:00|69405.6|69390.6|69414.8|69399.8|69417.4|69402.4|69403.7|69388.7|451
1707142800000|2024-02-05 14:20:00|69416.1|69401.1|69415.6|69400.6|69424.9|69409.9|69412.4|69397.4|517
1707143100000|2024-02-05 14:25:00|69415.5|69400.5|69423.2|69408.2|69423.2|69408.2|69404.3|69389.3|540
1707143400000|2024-02-05 14:30:00|69422.7|69407.7|69432|69417|69444.4|69429.4|69406.4|69391.4|733
1707143700000|2024-02-05 14:35:00|69432.2|69417.2|69450.5|69435.5|69454.1|69439.1|69432.2|69417.2|686
1707144000000|2024-02-05 14:40:00|69450.4|69435.4|69469.4|69449.4|69470.6|69450.6|69447|69432|645
1707144300000|2024-02-05 14:45:00|69467.5|69447.5|69432.2|69417.2|69467.5|69447.5|69428|69413|807
1707144600000|2024-02-05 14:50:00|69428.9|69413.9|69434|69419|69458.6|69443.6|69424.1|69409.1|719
1707144900000|2024-02-05 14:55:00|69433.2|69418.2|69433.8|69413.8|69447.8|69432.8|69420.7|69405.7|588
1707145200000|2024-02-05 15:00:00|69442.7|69421.6|69527.7|69512.7|69540.5|69525.5|69442.7|69421.6|1013
1707145500000|2024-02-05 15:05:00|69526.1|69511.1|69517.2|69502.2|69535.2|69520.2|69500.1|69485.1|947
1707145800000|2024-02-05 15:10:00|69517|69502|69485|69470|69520.3|69505.3|69482|69466|878
1707146100000|2024-02-05 15:15:00|69484.9|69469.9|69519.8|69504.8|69526.1|69511.1|69480.9|69465.9|806
1707146400000|2024-02-05 15:20:00|69519.7|69504.7|69518.2|69503.2|69530.1|69515.1|69505.6|69490.6|881
1707146700000|2024-02-05 15:25:00|69518|69503|69469.6|69454.6|69519.7|69504.7|69460.9|69445.9|763
1707147000000|2024-02-05 15:30:00|69468.4|69453.4|69477.9|69462.9|69478.2|69463.2|69458.8|69443.7|726
1707147300000|2024-02-05 15:35:00|69477.5|69462.5|69500.7|69485.7|69502.5|69487.5|69464.7|69449.7|738
1707147600000|2024-02-05 15:40:00|69500.4|69485.4|69541.7|69526.7|69555.4|69540.4|69500.4|69485.4|727
1707147900000|2024-02-05 15:45:00|69542.3|69527.3|69541.3|69526.3|69553.6|69538.6|69539.8|69524.8|672
1707148200000|2024-02-05 15:50:00|69541.5|69526.5|69544.7|69529.7|69546.1|69531.1|69499.5|69484.5|771
1707148500000|2024-02-05 15:55:00|69544.5|69529.5|69545.6|69530.6|69547.6|69532.6|69536|69521|735
1707148800000|2024-02-05 16:00:00|69546.1|69531.1|69528|69513|69553.3|69538.3|69527.7|69512.7|645
1707149100000|2024-02-05 16:05:00|69527.8|69512.8|69530.8|69515.8|69532|69517|69506.8|69491.8|605
1707149400000|2024-02-05 16:10:00|69530.9|69515.9|69536.2|69521.2|69537.2|69522.2|69526.4|69511.4|533
1707149700000|2024-02-05 16:15:00|69536.3|69521.3|69537.6|69522.6|69544.8|69529.8|69530.2|69515.2|539
1707150000000|2024-02-05 16:20:00|69536.5|69521.5|69539.6|69524.6|69545.2|69530.2|69529.9|69514.9|553
1707150300000|2024-02-05 16:25:00|69539.9|69524.9|69533.7|69518.7|69543|69528|69519.3|69504.3|586
1707150600000|2024-02-05 16:30:00|69533.8|69518.8|69508|69493|69534|69519|69506.4|69491.4|596
1707150900000|2024-02-05 16:35:00|69508.7|69493.7|69520.9|69505.9|69521.4|69506.4|69506.3|69491.3|558
1707151200000|2024-02-05 16:40:00|69522.5|69507.5|69526.7|69511.7|69535.2|69520.2|69512.3|69497.3|555
1707151500000|2024-02-05 16:45:00|69526.6|69511.6|69510.2|69495.2|69526.6|69511.6|69506.8|69491.8|491
1707151800000|2024-02-05 16:50:00|69510|69495|69495.8|69480.8|69510.8|69495.8|69489.8|69474.8|509
1707152100000|2024-02-05 16:55:00|69495.9|69480.9|69481.9|69466.9|69497|69482|69477.8|69462.8|553
1707152400000|2024-02-05 17:00:00|69481.6|69466.6|69484.3|69469.3|69491.2|69476.2|69478.1|69463.1|470
1707152700000|2024-02-05 17:05:00|69486.3|69471.3|69475.7|69460.7|69487.9|69472.9|69474.8|69459.8|435
1707153000000|2024-02-05 17:10:00|69476|69461|69479|69464|69486.3|69471.3|69474.8|69459.8|360
1707153300000|2024-02-05 17:15:00|69478.9|69463.9|69478.3|69463.3|69481.6|69466.6|69471.4|69456.4|374
1707153600000|2024-02-05 17:20:00|69478|69463|69461.2|69446.2|69480|69465|69456.8|69441.8|475
1707153900000|2024-02-05 17:25:00|69461.3|69446.3|69447.8|69432.8|69466.7|69451.7|69443|69428|482
1707154200000|2024-02-05 17:30:00|69447.7|69432.7|69440.2|69425.2|69458.2|69443.2|69439.3|69424.3|457
1707154500000|2024-02-05 17:35:00|69440|69425|69451.7|69436.7|69455.8|69440.8|69432.9|69417.9|489
1707154800000|2024-02-05 17:40:00|69452.1|69437.1|69460.7|69445.7|69463|69448|69447.2|69432.2|384
1707155100000|2024-02-05 17:45:00|69460.8|69445.8|69443|69428|69463.2|69448.2|69440.8|69425.8|426
1707155400000|2024-02-05 17:50:00|69442.9|69427.9|69449.2|69434.2|69457|69442|69435.9|69420.9|487
1707155700000|2024-02-05 17:55:00|69449.3|69434.3|69456.8|69441.8|69461.4|69446.4|69446.2|69431.2|414
1707156000000|2024-02-05 18:00:00|69456.7|69441.7|69455.2|69440.2|69468.8|69453.8|69452.5|69437.5|448
1707156300000|2024-02-05 18:05:00|69455.8|69440.8|69463.4|69448.4|69470.4|69455.4|69452.3|69437.3|363
1707156600000|2024-02-05 18:10:00|69463.5|69448.5|69435.4|69420.4|69466.2|69451.2|69429.5|69414.5|448
1707156900000|2024-02-05 18:15:00|69435.6|69420.6|69431.3|69416.3|69448.5|69433.5|69431|69416|381
1707157200000|2024-02-05 18:20:00|69431.6|69416.6|69442.7|69427.7|69446.5|69431.5|69427.2|69412.2|344
1707157500000|2024-02-05 18:25:00|69443.5|69428.5|69445.3|69430.3|69445.3|69430.3|69429.7|69414.7|340
1707157800000|2024-02-05 18:30:00|69445.6|69430.6|69429|69414|69445.9|69430.9|69424.3|69409.3|331
1707158100000|2024-02-05 18:35:00|69429.1|69414.1|69422.6|69407.6|69438.7|69421.8|69421.8|69406.8|385
1707158400000|2024-02-05 18:40:00|69421.4|69406.4|69426.2|69411.2|69426.4|69411.4|69416.5|69401.5|275
1707158700000|2024-02-05 18:45:00|69426.3|69411.3|69412.6|69397.6|69427.5|69412.5|69412.1|69397.1|277
1707159000000|2024-02-05 18:50:00|69412.5|69397.5|69430.2|69415.2|69432.1|69417.1|69408.3|69393.3|391
1707159300000|2024-02-05 18:55:00|69431.1|69416.1|69424.6|69409.6|69431.8|69416.8|69416.4|69401.4|400
1707159600000|2024-02-05 19:00:00|69424.5|69409.5|69421.7|69406.7|69429.6|69414.6|69420.9|69405.9|415
1707159900000|2024-02-05 19:05:00|69422|69407|69418.1|69403.1|69424.2|69409.2|69410.7|69395.7|404
1707160200000|2024-02-05 19:10:00|69417.9|69402.9|69426.2|69411.2|69427|69412|69416.4|69401.4|346
1707160500000|2024-02-05 19:15:00|69426.3|69411.3|69433.2|69418.2|69435.2|69420.2|69419.9|69404.9|354
1707160800000|2024-02-05 19:20:00|69433.5|69418.5|69428.2|69413.2|69436.9|69421.9|69426.1|69411.1|375
1707161100000|2024-02-05 19:25:00|69428.4|69413.4|69426.9|69411.9|69429.7|69414.7|69420.8|69405.8|329
1707161400000|2024-02-05 19:30:00|69427|69412|69420.9|69405.9|69430.7|69415.7|69417.4|69402.4|354
1707161700000|2024-02-05 19:35:00|69420.6|69405.6|69432.9|69417.9|69434.1|69419.1|69420.6|69405.6|300
1707162000000|2024-02-05 19:40:00|69432.6|69417.6|69441|69426|69441.8|69426.8|69430.9|69415.9|347
1707162300000|2024-02-05 19:45:00|69440.6|69425.6|69433.4|69418.4|69441.7|69426.7|69433.1|69418.1|324
1707162600000|2024-02-05 19:50:00|69433.3|69418.3|69437.1|69422.1|69439.7|69424.7|69428|69413|353
1707162900000|2024-02-05 19:55:00|69437|69422|69442.4|69427.4|69447.4|69432.4|69437|69422|410
1707163200000|2024-02-05 20:00:00|69442.7|69427.7|69459.1|69444.1|69461.2|69446.2|69441.5|69426.5|410
1707163500000|2024-02-05 20:05:00|69459.7|69444.7|69460.7|69445.7|69462.2|69447.2|69454.2|69439.2|376
1707163800000|2024-02-05 20:10:00|69460.3|69445.3|69479.3|69464.3|69482.8|69467.8|69458.6|69443.6|442
1707164100000|2024-02-05 20:15:00|69479.5|69464.5|69470.8|69455.8|69481.1|69466.1|69459.1|69444.1|508
1707164400000|2024-02-05 20:20:00|69470.9|69455.9|69472.8|69457.8|69482.1|69467.1|69468.8|69453.8|378
1707164700000|2024-02-05 20:25:00|69472.9|69457.9|69466.5|69451.5|69473.4|69458.4|69463|69448|391
1707165000000|2024-02-05 20:30:00|69466.6|69451.6|69466.4|69451.4|69468.8|69453.8|69461.8|69446.8|387
1707165300000|2024-02-05 20:35:00|69466.7|69451.7|69459.9|69444.9|69466.7|69451.7|69458.1|69443.1|321
1707165600000|2024-02-05 20:40:00|69459.8|69444.8|69452.4|69437.4|69459.9|69444.9|69449.3|69434.3|285
1707165900000|2024-02-05 20:45:00|69452.2|69437.2|69445.4|69430.4|69452.2|69437.2|69434.7|69419.7|366
1707166200000|2024-02-05 20:50:00|69445.6|69430.6|69444.7|69429.7|69447.1|69432.1|69436.6|69421.6|395
1707166500000|2024-02-05 20:55:00|69444.9|69429.9|69444.5|69429.5|69447.1|69432.1|69439.1|69424.1|366
1707166800000|2024-02-05 21:00:00|69444|69429|69454.9|69439.9|69454.9|69439.9|69442.3|69427.3|295
1707167100000|2024-02-05 21:05:00|69455.3|69440.3|69455.8|69440.8|69456.8|69441.8|69453.2|69438.2|202
1707167400000|2024-02-05 21:10:00|69455.9|69440.9|69462.2|69447.2|69462.5|69447.5|69455.2|69440.2|202
1707167700000|2024-02-05 21:15:00|69462.7|69447.7|69458.7|69443.7|69462.9|69447.9|69457.7|69441|166
1707168000000|2024-02-05 21:20:00|69458.9|69443.9|69461.1|69446.1|69462.2|69447.2|69457.6|69440|162
1707168300000|2024-02-05 21:25:00|69461.2|69446.2|69455.8|69440.8|69464|69449|69454.2|69439.2|182
1707168600000|2024-02-05 21:30:00|69458.7|69438.7|69461.1|69441.1|69461.2|69441.2|69451.7|69434.1|268
1707168900000|2024-02-05 21:35:00|69461.2|69441.2|69456.7|69436.7|69461.2|69441.2|69451.4|69431.4|313
1707169200000|2024-02-05 21:40:00|69456.8|69436.8|69454.8|69434.8|69456.8|69436.8|69450.2|69432.3|280
1707169500000|2024-02-05 21:45:00|69454.2|69434.2|69452.6|69432.6|69454.2|69434.2|69450.9|69430.9|231
1707169800000|2024-02-05 21:50:00|69452.8|69432.8|69451|69431|69457.3|69437.3|69446.9|69426.9|278
1707170100000|2024-02-05 21:55:00|69451.1|69431.1|69438|69418|69451.8|69431.8|69437.2|69417.2|353
1707170400000|2024-02-05 22:00:00|69438.3|69415.8|69438.4|69395|69453.2|69415.8|69437.7|69395|58
1707170700000|2024-02-05 22:05:00|69438.5|69405.7|69446.2|69412.4|69448.9|69414.9|69435.4|69394|83
1707171000000|2024-02-05 22:10:00|69446.3|69412.5|69456.1|69414.9|69457.9|69419.9|69446.3|69399.2|105
1707171300000|2024-02-05 22:15:00|69456.2|69415|69468.4|69424.1|69469.4|69424.6|69450.6|69413.7|152
1707171600000|2024-02-05 22:20:00|69467.1|69423.6|69468.9|69422.6|69472.3|69425.7|69467.1|69421.8|99
1707171900000|2024-02-05 22:25:00|69469|69422.7|69458.3|69423.4|69469.7|69423.4|69458|69420.8|92
1707172200000|2024-02-05 22:30:00|69458.7|69423.5|69440.6|69408.8|69459.4|69423.5|69436.5|69395.4|165
1707172500000|2024-02-05 22:35:00|69440.7|69409|69439.2|69399|69443.5|69410.9|69438.8|69398.5|90
1707172800000|2024-02-05 22:40:00|69439.3|69399.1|69443.1|69401.8|69443.9|69403.2|69438.6|69399.1|71
1707173100000|2024-02-05 22:45:00|69443.4|69401.9|69431|69390.4|69443.7|69405|69428.9|69389.5|165
1707173400000|2024-02-05 22:50:00|69430.7|69390.1|69425.2|69391.4|69430.7|69395.7|69424.7|69389.6|169
1707173700000|2024-02-05 22:55:00|69425.1|69391.5|69423.8|69398.7|69429.6|69401.6|69421|69388|204
1707174000000|2024-02-05 23:00:00|69424.1|69398.3|69431.2|69411.2|69431.8|69411.8|69422.1|69397.3|210
1707174300000|2024-02-05 23:05:00|69431.3|69411.3|69424.5|69404.5|69431.8|69411.8|69423.7|69403.7|143
1707174600000|2024-02-05 23:10:00|69425.8|69405.8|69427.6|69407.6|69428.4|69408.4|69425.6|69405.6|95
1707174900000|2024-02-05 23:15:00|69427.7|69407.7|69426.7|69406.7|69427.9|69407.9|69426|69406|102
1707175200000|2024-02-05 23:20:00|69426.3|69406.3|69423.7|69403.7|69426.8|69409|69423.3|69403.3|131
1707175500000|2024-02-05 23:25:00|69423.9|69403.9|69425.6|69405.6|69426.4|69406.4|69423.2|69403.2|123
1707175800000|2024-02-05 23:30:00|69425.7|69405.7|69427.1|69407.1|69427.1|69407.1|69425.3|69405.3|120
1707176100000|2024-02-05 23:35:00|69427|69407|69437.5|69417.5|69437.5|69417.5|69424|69406.2|145
1707176400000|2024-02-05 23:40:00|69437.6|69417.6|69427|69407|69437.7|69417.7|69423.7|69406.4|173
1707176700000|2024-02-05 23:45:00|69426.8|69406.8|69431.1|69411.1|69431.1|69412|69426.6|69406.6|169
1707177000000|2024-02-05 23:50:00|69430.8|69410.8|69426.7|69406.7|69430.8|69410.8|69422.8|69402.8|151
1707177300000|2024-02-05 23:55:00|69426.8|69406.8|69438|69418|69439.1|69419.1|69426.8|69406.8|164
1707177600000|2024-02-06 00:00:00|69437.7|69417.7|69422.4|69402.4|69437.7|69417.7|69419.7|69399.7|265
1707177900000|2024-02-06 00:05:00|69422.5|69402.5|69422.8|69402.8|69422.8|69402.8|69416.5|69396.5|247
1707178200000|2024-02-06 00:10:00|69422.9|69402.9|69425.7|69405.7|69428.1|69408.1|69419.7|69399.7|215
1707178500000|2024-02-06 00:15:00|69425.6|69405.6|69420.7|69405.7|69425.7|69406.9|69418.7|69400.7|220
1707178800000|2024-02-06 00:20:00|69420.5|69405.5|69422.5|69402.5|69427.8|69407.8|69420.4|69400.4|224
1707179100000|2024-02-06 00:25:00|69422.2|69402.2|69422.8|69407.8|69426.3|69409.3|69418|69399.8|188
1707179400000|2024-02-06 00:30:00|69422.9|69407.9|69423.6|69403.6|69425.5|69408.9|69418.4|69398.4|213
1707179700000|2024-02-06 00:35:00|69423.5|69403.5|69414.4|69399.4|69424|69404.2|69413.9|69398.9|168
1707180000000|2024-02-06 00:40:00|69414.3|69399.3|69412.6|69397.6|69416.5|69401.5|69411.4|69396.4|203
1707180300000|2024-02-06 00:45:00|69412.5|69397.5|69410|69390|69413.8|69397.7|69405.2|69387.5|237
1707180600000|2024-02-06 00:50:00|69409.9|69389.9|69414.5|69399.5|69420.5|69404.1|69409.9|69389.9|276
1707180900000|2024-02-06 00:55:00|69414.4|69394.4|69420.6|69405.6|69424.6|69407.3|69414.4|69394.4|276
1707181200000|2024-02-06 01:00:00|69420.5|69405.5|69412.5|69397.5|69420.5|69405.5|69410.6|69395.6|329
1707181500000|2024-02-06 01:05:00|69414.9|69394.9|69412.1|69397.1|69423.8|69403.8|69411|69394.2|301
1707181800000|2024-02-06 01:10:00|69411.9|69396.9|69411.3|69391.3|69411.9|69396.9|69398.4|69383.4|308
1707182100000|2024-02-06 01:15:00|69411.4|69391.4|69426.2|69406.2|69427.2|69407.2|69406.6|69389.8|371
1707182400000|2024-02-06 01:20:00|69426.3|69406.3|69426.6|69406.6|69435.8|69415.8|69423.2|69406.3|311
1707182700000|2024-02-06 01:25:00|69426.8|69406.8|69421.4|69406.4|69436.6|69416.6|69419.8|69400.3|323
1707183000000|2024-02-06 01:30:00|69421.3|69406.3|69418.2|69403.2|69424|69406.3|69411.9|69394.8|385
1707183300000|2024-02-06 01:35:00|69418.5|69403.5|69431.5|69411.5|69431.8|69415.2|69416.9|69396.9|396
1707183600000|2024-02-06 01:40:00|69431.6|69411.6|69438.3|69418.3|69444.9|69425.5|69431.6|69411.6|383
1707183900000|2024-02-06 01:45:00|69439.2|69419.2|69413.4|69393.4|69439.7|69419.7|69412.5|69392.5|419
1707184200000|2024-02-06 01:50:00|69413.3|69393.3|69413|69398|69417.7|69402.7|69409.7|69393|379
1707184500000|2024-02-06 01:55:00|69412.9|69397.9|69415.3|69400.3|69419.9|69404.9|69409.9|69391.9|357
1707184800000|2024-02-06 02:00:00|69415.4|69400.4|69414.6|69399.6|69424|69406.9|69412.9|69395.7|394
1707185100000|2024-02-06 02:05:00|69414.3|69399.3|69410.6|69390.6|69422.7|69405.1|69409.1|69389.3|358
1707185400000|2024-02-06 02:10:00|69410.5|69390.5|69421.2|69406.2|69425.4|69409.8|69407.8|69390.5|311
1707185700000|2024-02-06 02:15:00|69421.3|69406.3|69419.2|69404.2|69421.5|69406.5|69416.2|69401.2|255
1707186000000|2024-02-06 02:20:00|69420|69405|69419.3|69404.3|69422.6|69407.6|69416.1|69401.1|282
1707186300000|2024-02-06 02:25:00|69419.5|69404.5|69417.2|69402.2|69419.5|69404.5|69412.1|69397.1|278
1707186600000|2024-02-06 02:30:00|69417.3|69402.3|69414.3|69399.3|69418.8|69403.8|69412.6|69397.6|266
1707186900000|2024-02-06 02:35:00|69414.2|69399.2|69402.4|69387.4|69415.9|69400.9|69400.2|69385.2|288
1707187200000|2024-02-06 02:40:00|69401.9|69386.9|69392.2|69377.2|69404.2|69387.4|69391.3|69375.3|301
1707187500000|2024-02-06 02:45:00|69392.3|69377.3|69401.5|69386.5|69401.8|69386.8|69391.5|69376.5|182
1707187800000|2024-02-06 02:50:00|69402|69387|69405.3|69390.3|69405.5|69390.5|69399.2|69384.2|196
1707188100000|2024-02-06 02:55:00|69405.2|69390.2|69412.3|69397.3|69419.4|69404.4|69405|69390|306
1707188400000|2024-02-06 03:00:00|69412.2|69397.2|69410.5|69390.5|69417.8|69397.8|69410.3|69390.3|252
1707188700000|2024-02-06 03:05:00|69410.6|69390.6|69408.9|69393.9|69412.8|69395.5|69406.1|69387.8|219
1707189000000|2024-02-06 03:10:00|69409|69394|69414.9|69399.9|69415.3|69400.3|69405.8|69388.2|236
1707189300000|2024-02-06 03:15:00|69412.9|69397.9|69405.1|69390.1|69415.6|69400.6|69403.6|69388.6|258
1707189600000|2024-02-06 03:20:00|69405.2|69390.2|69402.9|69387.9|69407.9|69391.2|69401.1|69385.9|204
1707189900000|2024-02-06 03:25:00|69403|69388|69416|69396|69416|69396|69399.3|69384.3|286
1707190200000|2024-02-06 03:30:00|69416.3|69396.3|69406|69386|69417.6|69397.6|69397.8|69377.8|430
1707190500000|2024-02-06 03:35:00|69405.9|69385.9|69406.6|69391.6|69409.9|69391.6|69402.5|69382.5|319
1707190800000|2024-02-06 03:40:00|69406.5|69391.5|69422.8|69407.8|69422.8|69407.8|69406.4|69391.4|289
1707191100000|2024-02-06 03:45:00|69422.9|69407.9|69426|69411|69428.2|69412.9|69420|69400|292
1707191400000|2024-02-06 03:50:00|69426.1|69411.1|69423.8|69408.8|69429.6|69414.6|69419.6|69404.6|239
1707191700000|2024-02-06 03:55:00|69423.9|69408.9|69431.7|69416.7|69434.3|69417.4|69423.7|69408.7|246
1707192000000|2024-02-06 04:00:00|69431.6|69416.6|69428.2|69408.2|69436.7|69418|69424.1|69404.3|283
1707192300000|2024-02-06 04:05:00|69427.9|69407.9|69429|69414|69432.4|69414|69426.9|69406.9|189
1707192600000|2024-02-06 04:10:00|69429.1|69414.1|69430.5|69410.5|69434.9|69417.6|69428|69410.2|223
1707192900000|2024-02-06 04:15:00|69430.4|69410.4|69411.1|69391.1|69434.1|69414.1|69411.1|69391.1|318
1707193200000|2024-02-06 04:20:00|69411.2|69391.2|69412.5|69397.5|69419.5|69401.1|69410.5|69390.5|302
1707193500000|2024-02-06 04:25:00|69412.2|69397.2|69392.9|69372.9|69415.6|69397.2|69392.6|69372.6|317
1707193800000|2024-02-06 04:30:00|69392.8|69372.8|69402.6|69382.6|69405.8|69388.2|69392.8|69372.8|278
1707194100000|2024-02-06 04:35:00|69402.4|69382.4|69410.5|69395.5|69411.9|69396.2|69401.5|69382.3|271
1707194400000|2024-02-06 04:40:00|69410.3|69395.3|69405.7|69385.7|69412|69395.4|69398|69383|255
1707194700000|2024-02-06 04:45:00|69405.6|69385.6|69394.6|69379.6|69405.9|69386.7|69392.2|69377.2|254
1707195000000|2024-02-06 04:50:00|69394.5|69379.5|69399.7|69384.7|69399.7|69384.7|69392.4|69374.4|242
1707195300000|2024-02-06 04:55:00|69399.8|69384.8|69399.4|69384.4|69406.9|69390.4|69398.8|69383.8|276
1707195600000|2024-02-06 05:00:00|69399.1|69384.1|69397.7|69382.7|69402.1|69384.7|69388.1|69373.1|454
1707195900000|2024-02-06 05:05:00|69396.7|69381.7|69388.2|69368.2|69400.3|69385.3|69382.2|69367.2|307
1707196200000|2024-02-06 05:10:00|69388|69368|69394.4|69374.4|69395.2|69375.2|69384.5|69364.5|277
1707196500000|2024-02-06 05:15:00|69394.5|69374.5|69391.5|69371.5|69400.3|69380.3|69390.8|69370.8|295
1707196800000|2024-02-06 05:20:00|69392.2|69372.2|69392.2|69377.2|69396.1|69378.9|69388|69370.2|276
1707197100000|2024-02-06 05:25:00|69392.3|69377.3|69388.1|69368.1|69397.8|69377.8|69385.9|69365.9|232
1707197400000|2024-02-06 05:30:00|69388|69368|69378.3|69358.3|69388|69368|69376.4|69357.9|300
1707197700000|2024-02-06 05:35:00|69377.9|69357.9|69378.3|69358.3|69385.9|69365.9|69375.2|69357.4|352
1707198000000|2024-02-06 05:40:00|69378.4|69358.4|69370|69350|69378.5|69360.8|69369.1|69349.1|302
1707198300000|2024-02-06 05:45:00|69369.9|69349.9|69376.2|69356.2|69378.2|69358.2|69369|69349|258
1707198600000|2024-02-06 05:50:00|69376.3|69356.3|69373.3|69353.3|69378.3|69358.3|69370.6|69351.6|237
1707198900000|2024-02-06 05:55:00|69373.2|69353.2|69371.7|69356.7|69377.1|69358.7|69367.3|69349.8|286
1707199200000|2024-02-06 06:00:00|69371.9|69356.9|69386.7|69371.7|69388.3|69373.3|69371.9|69356.9|254
1707199500000|2024-02-06 06:05:00|69386.9|69371.9|69388.8|69373.8|69395.8|69380.8|69382.5|69367.5|315
1707199800000|2024-02-06 06:10:00|69388.9|69373.9|69386.4|69371.4|69389.3|69374.3|69378.5|69362.5|327
1707200100000|2024-02-06 06:15:00|69386.1|69371.1|69389.7|69374.7|69396.8|69377.7|69385.7|69368.5|321
1707200400000|2024-02-06 06:20:00|69390.5|69375.5|69385|69370|69395.8|69378.3|69383.1|69368.1|293
1707200700000|2024-02-06 06:25:00|69384.8|69369.8|69393.6|69378.6|69395.4|69380.4|69383.1|69368.1|344
1707201000000|2024-02-06 06:30:00|69393.2|69378.2|69397.9|69377.9|69403.1|69387.5|69393.2|69375.5|344
1707201300000|2024-02-06 06:35:00|69398|69378|69393.8|69378.8|69403.3|69388.3|69392.6|69376.1|332
1707201600000|2024-02-06 06:40:00|69393.7|69378.7|69382.4|69367.4|69394.3|69379.3|69371.9|69354.5|336
1707201900000|2024-02-06 06:45:00|69381.8|69366.8|69385.9|69370.9|69391|69374.9|69381.3|69366.3|219
1707202200000|2024-02-06 06:50:00|69385.8|69370.8|69381.6|69361.6|69385.9|69370.8|69374.8|69354.8|307
1707202500000|2024-02-06 06:55:00|69379.8|69364.8|69388|69368|69388|69368|69372.8|69355.2|373
1707202800000|2024-02-06 07:00:00|69389.2|69369.2|69353.4|69333.4|69389.2|69369.2|69345.3|69325.3|592
1707203100000|2024-02-06 07:05:00|69353.6|69333.6|69328.7|69313.7|69353.6|69333.6|69322.6|69305.5|531
1707203400000|2024-02-06 07:10:00|69327.5|69312.5|69319.6|69304.6|69330.3|69315.3|69313.7|69298.7|483
1707203700000|2024-02-06 07:15:00|69319.7|69304.7|69311.9|69296.9|69321|69306|69307.8|69292.8|411
1707204000000|2024-02-06 07:20:00|69312.1|69297.1|69341.1|69326.1|69341.1|69326.1|69310.5|69295.5|467
1707204300000|2024-02-06 07:25:00|69340.3|69325.3|69337.5|69322.5|69342.4|69327.4|69329.8|69314.8|509
1707204600000|2024-02-06 07:30:00|69337.8|69322.8|69355.7|69340.7|69357.3|69342.3|69323.4|69308.4|546
1707204900000|2024-02-06 07:35:00|69355.8|69340.8|69347.6|69332.6|69363.7|69348.7|69345.3|69330.3|458
1707205200000|2024-02-06 07:40:00|69347.7|69332.7|69344.3|69329.3|69353.9|69338.9|69341.7|69326.7|485
1707205500000|2024-02-06 07:45:00|69344.1|69329.1|69358.6|69343.6|69363|69348|69341.3|69326.3|499
1707205800000|2024-02-06 07:50:00|69359.9|69344.9|69361.2|69346.2|69368.8|69353.8|69348.2|69333.2|450
1707206100000|2024-02-06 07:55:00|69361.1|69346.1|69377.6|69362.6|69378.5|69363.5|69361.1|69346.1|499
1707206400000|2024-02-06 08:00:00|69377.5|69362.5|69370.4|69355.4|69377.5|69362.5|69355.4|69340.4|626
1707206700000|2024-02-06 08:05:00|69372.3|69357.3|69366.9|69351.9|69372.9|69357.9|69350.7|69335.7|544
1707207000000|2024-02-06 08:10:00|69369.1|69354.1|69344.5|69329.5|69374|69359|69340.8|69325.8|574
1707207300000|2024-02-06 08:15:00|69344.2|69329.2|69352.8|69337.8|69360|69345|69340.8|69325.8|591
1707207600000|2024-02-06 08:20:00|69352.6|69337.6|69339|69324|69359.4|69344.4|69324.5|69309.5|576
1707207900000|2024-02-06 08:25:00|69339.1|69324.1|69351.9|69336.9|69355.6|69340.6|69330.2|69315.2|576
1707208200000|2024-02-06 08:30:00|69353.4|69338.4|69350.9|69335.9|69374.4|69359.4|69342.3|69327.3|506
1707208500000|2024-02-06 08:35:00|69349.9|69334.9|69359.1|69344.1|69369.6|69354.6|69348.9|69333.9|453
1707208800000|2024-02-06 08:40:00|69359|69344|69388.5|69373.5|69394.7|69379.7|69355.3|69340.3|503
1707209100000|2024-02-06 08:45:00|69388.9|69373.9|69413.8|69398.8|69423.8|69408.8|69388.9|69373.9|581
1707209400000|2024-02-06 08:50:00|69414.3|69399.3|69422.3|69407.3|69430.3|69415.3|69413.2|69398.2|527
1707209700000|2024-02-06 08:55:00|69422.9|69407.9|69425|69410|69431.3|69416.3|69419.5|69404.5|550
1707210000000|2024-02-06 09:00:00|69424.9|69409.9|69431.8|69416.8|69441.9|69426.9|69416.9|69401.9|616
1707210300000|2024-02-06 09:05:00|69432.1|69417.1|69427.7|69412.7|69432.9|69417.9|69420.1|69405.1|493
1707210600000|2024-02-06 09:10:00|69427.3|69412.3|69441|69426|69459.5|69444.5|69426.7|69411.7|463
1707210900000|2024-02-06 09:15:00|69443.9|69428.9|69454.7|69439.7|69455.3|69440.3|69441.9|69426.9|450
1707211200000|2024-02-06 09:20:00|69454.6|69439.6|69463.8|69448.8|69471.6|69456.6|69453|69438|396
1707211500000|2024-02-06 09:25:00|69463.9|69448.9|69461.8|69446.8|69471.4|69456.4|69461.4|69446.4|347
1707211800000|2024-02-06 09:30:00|69461.6|69446.6|69439.6|69424.6|69476.3|69461.3|69439.6|69424.6|551
1707212100000|2024-02-06 09:35:00|69439.7|69424.7|69453.4|69438.4|69455.1|69440.1|69433.8|69418.8|515
1707212400000|2024-02-06 09:40:00|69453.3|69438.3|69476.4|69461.4|69478.8|69463.8|69452.8|69437.8|507
1707212700000|2024-02-06 09:45:00|69476.5|69461.5|69492.3|69477.3|69495.1|69480.1|69475.8|69460.8|455
1707213000000|2024-02-06 09:50:00|69492.2|69477.2|69515.2|69500.2|69516.1|69501.1|69491.7|69476.7|396
1707213300000|2024-02-06 09:55:00|69515.3|69500.3|69541.9|69526.9|69566.1|69551.1|69514.8|69499.8|544
1707213600000|2024-02-06 10:00:00|69541.6|69526.6|69530.9|69515.9|69548.5|69533.5|69521.9|69506.9|506
1707213900000|2024-02-06 10:05:00|69531.5|69516.5|69527.4|69512.4|69534.4|69519.4|69520.3|69505.3|418
1707214200000|2024-02-06 10:10:00|69527.7|69512.7|69513.3|69498.3|69531.4|69516.4|69511|69496|441
1707214500000|2024-02-06 10:15:00|69514.7|69499.7|69514.9|69499.9|69517.9|69502.9|69507.3|69492.3|396
1707214800000|2024-02-06 10:20:00|69514.6|69499.6|69496.2|69481.2|69517.8|69502.8|69494.3|69479.3|364
1707215100000|2024-02-06 10:25:00|69495.9|69480.9|69531.4|69516.4|69532.2|69517.2|69495.6|69480.6|361
1707215400000|2024-02-06 10:30:00|69531.5|69516.5|69541.1|69526.1|69544.9|69529.9|69530.9|69515.9|424
1707215700000|2024-02-06 10:35:00|69541.3|69526.3|69526|69511|69544.4|69529.4|69523.4|69508.4|473
1707216000000|2024-02-06 10:40:00|69526.2|69511.2|69545.2|69530.2|69550.6|69535.6|69519.8|69504.8|388
1707216300000|2024-02-06 10:45:00|69545.1|69530.1|69533.2|69518.2|69548.4|69533.4|69527.9|69512.9|351
1707216600000|2024-02-06 10:50:00|69533|69518|69529|69514|69538.3|69523.3|69515.6|69500.6|372
1707216900000|2024-02-06 10:55:00|69528.9|69513.9|69541.9|69526.9|69552|69537|69525.9|69510.9|361
1707217200000|2024-02-06 11:00:00|69542|69527|69540.3|69525.3|69545.9|69530.9|69533.4|69518.4|406
1707217500000|2024-02-06 11:05:00|69540.2|69525.2|69559.8|69544.8|69560.4|69545.4|69540.2|69525.2|346
1707217800000|2024-02-06 11:10:00|69559.9|69544.9|69561.3|69546.3|69566.9|69551.9|69554.4|69539.4|357
1707218100000|2024-02-06 11:15:00|69561.5|69546.5|69547.9|69532.9|69574.6|69559.6|69547.4|69532.4|363
1707218400000|2024-02-06 11:20:00|69548|69533|69516.9|69501.9|69549.8|69534.8|69516.6|69501.6|390
1707218700000|2024-02-06 11:25:00|69517|69502|69513.2|69498.2|69520|69505|69509.9|69494.9|373
1707219000000|2024-02-06 11:30:00|69513.4|69498.4|69508.9|69493.9|69523.3|69508.3|69505.8|69490.8|468
1707219300000|2024-02-06 11:35:00|69509|69494|69508.6|69493.6|69522.3|69507.3|69508|69493|391
1707219600000|2024-02-06 11:40:00|69508.7|69493.7|69478.4|69463.4|69508.7|69493.7|69478|69463|383
1707219900000|2024-02-06 11:45:00|69480.3|69465.3|69472.8|69457.8|69481.9|69466.9|69468.2|69451.3|344
1707220200000|2024-02-06 11:50:00|69472.7|69457.7|69470.2|69455.2|69475.3|69460.3|69453.7|69438.7|402
1707220500000|2024-02-06 11:55:00|69470.3|69455.3|69481.2|69466.2|69481.2|69466.2|69462.8|69447.8|400
1707220800000|2024-02-06 12:00:00|69482.2|69467.2|69499.4|69484.4|69499.6|69484.6|69478|69463|409
1707221100000|2024-02-06 12:05:00|69499.2|69484.2|69505.4|69490.4|69509.2|69494.2|69496.1|69481.1|425
1707221400000|2024-02-06 12:10:00|69504.4|69489.4|69508.2|69493.2|69509.3|69494.3|69485|69470|458
1707221700000|2024-02-06 12:15:00|69509|69494|69507.6|69492.6|69510.6|69495.6|69500.5|69485.5|424
1707222000000|2024-02-06 12:20:00|69507.7|69492.7|69530.7|69515.7|69530.7|69515.7|69507.7|69492.7|410
1707222300000|2024-02-06 12:25:00|69530.2|69515.2|69552.8|69537.8|69556.5|69541.5|69527.7|69512.7|399
1707222600000|2024-02-06 12:30:00|69552.6|69537.6|69571.8|69556.8|69585.4|69570.4|69552.6|69537.6|413
1707222900000|2024-02-06 12:35:00|69571.7|69556.7|69545.5|69530.5|69571.8|69556.8|69545.4|69530.4|454
1707223200000|2024-02-06 12:40:00|69545.7|69530.7|69517|69502|69546.2|69531.2|69516.9|69501.9|432
1707223500000|2024-02-06 12:45:00|69516.9|69501.9|69515.6|69500.6|69520|69505|69502.8|69487.8|391
1707223800000|2024-02-06 12:50:00|69515.5|69500.5|69507.8|69492.8|69517.5|69502.5|69502.4|69487.4|414
1707224100000|2024-02-06 12:55:00|69508.1|69493.1|69498.6|69483.6|69508.2|69493.2|69479.4|69464.4|567
1707224400000|2024-02-06 13:00:00|69498.1|69483.1|69493.9|69478.9|69523.7|69508.7|69485.5|69470.5|639
1707224700000|2024-02-06 13:05:00|69494|69479|69456.1|69441.1|69494|69479|69446|69431|659
1707225000000|2024-02-06 13:10:00|69456|69441|69471.8|69456.8|69489.2|69474.2|69455.1|69440.1|601
1707225300000|2024-02-06 13:15:00|69471.7|69456.7|69482.6|69467.6|69487|69472|69461.4|69446.4|657
1707225600000|2024-02-06 13:20:00|69483.2|69468.2|69511.8|69496.8|69511.8|69496.8|69481.4|69466.4|658
1707225900000|2024-02-06 13:25:00|69511.7|69496.7|69522.7|69507.7|69523.1|69508.1|69504.3|69489.3|570
1707226200000|2024-02-06 13:30:00|69522.9|69507.9|69522.9|69507.9|69531.4|69516.4|69502.9|69487.9|515
1707226500000|2024-02-06 13:35:00|69522.6|69507.6|69540.9|69525.9|69546.2|69531.2|69513.4|69498.4|472
1707226800000|2024-02-06 13:40:00|69540.5|69525.5|69523.2|69508.2|69540.5|69525.5|69515.7|69500.7|496
1707227100000|2024-02-06 13:45:00|69523.1|69508.1|69524.7|69509.7|69530.8|69515.8|69510.6|69495.6|562
1707227400000|2024-02-06 13:50:00|69524.6|69509.6|69533.4|69518.4|69537.9|69522.9|69518.6|69503.6|617
1707227700000|2024-02-06 13:55:00|69533.5|69518.5|69530.7|69515.7|69546.7|69531.7|69527.4|69512.4|632
1707228000000|2024-02-06 14:00:00|69531.5|69516.5|69489.2|69474.2|69535.4|69520.4|69488.8|69473.8|572
1707228300000|2024-02-06 14:05:00|69489.5|69474.5|69508.8|69493.8|69513.6|69498.6|69483.7|69468.7|590
1707228600000|2024-02-06 14:10:00|69508.7|69493.7|69500.1|69485.1|69523.3|69508.3|69497.4|69482.4|609
1707228900000|2024-02-06 14:15:00|69500.6|69485.6|69524.4|69509.4|69532.2|69517.2|69498.6|69483.6|608
1707229200000|2024-02-06 14:20:00|69524.3|69509.3|69517.1|69502.1|69538.6|69523.6|69509.2|69494.2|591
1707229500000|2024-02-06 14:25:00|69517.3|69502.3|69512.9|69497.9|69523.4|69508.4|69499|69484|687
1707229800000|2024-02-06 14:30:00|69512.7|69497.7|69488.3|69473.3|69512.7|69497.7|69477.9|69462.9|776
1707230100000|2024-02-06 14:35:00|69487.2|69472.2|69526|69511|69528.8|69513.8|69482.8|69467.8|684
1707230400000|2024-02-06 14:40:00|69526.1|69511.1|69468.4|69453.4|69526.2|69511.2|69462.3|69447.3|679
1707230700000|2024-02-06 14:45:00|69468.6|69453.6|69449.1|69434.1|69471.7|69456.7|69446.3|69431.3|590
1707231000000|2024-02-06 14:50:00|69447.8|69432.8|69446.3|69431.3|69470.1|69455.1|69442.2|69427.2|644
1707231300000|2024-02-06 14:55:00|69446.5|69431.5|69463|69448|69469.5|69454.5|69446.5|69431.5|632
1707231600000|2024-02-06 15:00:00|69463.1|69448.1|69471.2|69456.2|69485.9|69470.9|69456.1|69441.1|622
1707231900000|2024-02-06 15:05:00|69471.5|69456.5|69449.4|69434.4|69486|69471|69440.3|69425.3|682
1707232200000|2024-02-06 15:10:00|69449.2|69434.2|69419.9|69404.9|69449.8|69434.8|69418.4|69403.4|654
1707232500000|2024-02-06 15:15:00|69419.6|69404.6|69418.2|69403.2|69449.9|69434.9|69416.3|69401.3|657
1707232800000|2024-02-06 15:20:00|69418|69403|69458.1|69443.1|69463.2|69448.2|69411.4|69396.4|661
1707233100000|2024-02-06 15:25:00|69457.1|69442.1|69446.5|69431.5|69465|69450|69436.6|69421.6|728
1707233400000|2024-02-06 15:30:00|69447.1|69432.1|69434.3|69419.3|69463|69448|69429.5|69414.5|643
1707233700000|2024-02-06 15:35:00|69434.4|69419.4|69436.2|69421.2|69440.8|69425.8|69407|69392|620
1707234000000|2024-02-06 15:40:00|69436.4|69421.4|69427.3|69412.3|69451|69436|69423.8|69408.8|653
1707234300000|2024-02-06 15:45:00|69427.5|69412.5|69441.8|69426.8|69455.9|69440.9|69419.9|69404.9|676
1707234600000|2024-02-06 15:50:00|69441.6|69426.6|69451|69436|69458.8|69443.8|69433.8|69418.8|605
1707234900000|2024-02-06 15:55:00|69451.4|69436.4|69439|69424|69456.1|69441.1|69435.5|69420.5|617
1707235200000|2024-02-06 16:00:00|69439.1|69424.1|69444.9|69429.9|69455.2|69440.2|69427.5|69412.5|618
1707235500000|2024-02-06 16:05:00|69444.6|69429.6|69466.3|69451.3|69466.5|69451.5|69441.1|69426.1|583
1707235800000|2024-02-06 16:10:00|69464|69449|69452|69437|69464|69449|69436.8|69421.8|523
1707236100000|2024-02-06 16:15:00|69452.3|69437.3|69442.1|69427.1|69452.3|69437.3|69437|69422|569
1707236400000|2024-02-06 16:20:00|69441.7|69426.7|69431.7|69416.7|69446.5|69431.5|69408.3|69393.3|556
1707236700000|2024-02-06 16:25:00|69430.5|69415.5|69409.1|69394.1|69431.6|69416.6|69405.7|69390.7|513
1707237000000|2024-02-06 16:30:00|69406.1|69391.1|69404.4|69389.4|69416.1|69401.1|69402.4|69387.4|566
1707237300000|2024-02-06 16:35:00|69404.5|69389.5|69412.7|69397.7|69429.9|69414.9|69401.4|69386.4|612
1707237600000|2024-02-06 16:40:00|69412.3|69397.3|69385.1|69370.1|69414.8|69399.8|69380.8|69365.8|623
1707237900000|2024-02-06 16:45:00|69384.8|69369.8|69390|69375|69398.7|69383.7|69381.7|69366.7|692
1707238200000|2024-02-06 16:50:00|69389.7|69374.7|69392.6|69377.6|69397.6|69382.6|69383.3|69368.3|622
1707238500000|2024-02-06 16:55:00|69393.3|69378.3|69401.6|69386.6|69402.2|69387.2|69383.5|69368.5|668
1707238800000|2024-02-06 17:00:00|69405.6|69390.6|69419.1|69404.1|69419.1|69404.1|69394.2|69379.2|664
1707239100000|2024-02-06 17:05:00|69418.9|69403.9|69401.3|69386.3|69421.5|69406.5|69396.6|69381.6|552
1707239400000|2024-02-06 17:10:00|69401.7|69386.7|69401.6|69386.6|69413.7|69398.7|69393.2|69378.2|576
1707239700000|2024-02-06 17:15:00|69401.2|69386.2|69394.6|69379.6|69406.4|69391.4|69393.5|69378.5|564
1707240000000|2024-02-06 17:20:00|69394.9|69379.9|69383.4|69368.4|69402.1|69387.1|69380.9|69365.9|606
1707240300000|2024-02-06 17:25:00|69383.7|69368.7|69395.4|69380.4|69396|69381|69381.4|69366.4|631
1707240600000|2024-02-06 17:30:00|69395.3|69380.3|69408.6|69393.6|69410.2|69395.2|69387.9|69372.9|590
1707240900000|2024-02-06 17:35:00|69408.7|69393.7|69411.3|69396.3|69415.7|69400.7|69404.4|69389.4|437
1707241200000|2024-02-06 17:40:00|69411.7|69396.7|69395.6|69380.6|69412.9|69397.9|69395.6|69380.6|438
1707241500000|2024-02-06 17:45:00|69395.8|69380.8|69391.2|69376.2|69406.8|69391.8|69390.5|69375.5|521
1707241800000|2024-02-06 17:50:00|69391.1|69376.1|69380.4|69365.4|69391.6|69376.6|69380.4|69365.4|432
1707242100000|2024-02-06 17:55:00|69380.3|69365.3|69399.7|69384.7|69401.8|69386.8|69372|69357|505
1707242400000|2024-02-06 18:00:00|69399.8|69384.8|69394.5|69379.5|69410.3|69395.3|69369.7|69354.7|511
1707242700000|2024-02-06 18:05:00|69393.1|69378.1|69410.9|69395.9|69414.9|69399.9|69386.4|69371.4|575
1707243000000|2024-02-06 18:10:00|69412|69397|69411.8|69396.8|69422.4|69407.4|69402.4|69387.4|503
1707243300000|2024-02-06 18:15:00|69411.9|69396.9|69419.1|69404.1|69419.1|69404.1|69396|69381|465
1707243600000|2024-02-06 18:20:00|69419.2|69404.2|69444.8|69429.8|69447.1|69432.1|69418.5|69403.5|471
1707243900000|2024-02-06 18:25:00|69444.9|69429.9|69431.6|69416.6|69444.9|69429.9|69428|69413|454
1707244200000|2024-02-06 18:30:00|69431|69416|69418.5|69403.5|69431|69416|69415.3|69400.3|488
1707244500000|2024-02-06 18:35:00|69418.8|69403.8|69415.6|69400.6|69427.7|69412.7|69414|69399|504
1707244800000|2024-02-06 18:40:00|69415.7|69400.7|69393.7|69378.7|69415.8|69400.8|69391.4|69376.4|406
1707245100000|2024-02-06 18:45:00|69393.9|69378.9|69378.3|69363.3|69393.9|69378.9|69377.3|69362.3|441
1707245400000|2024-02-06 18:50:00|69377.8|69362.8|69384.2|69369.2|69387.2|69372.2|69377.7|69362.7|434
1707245700000|2024-02-06 18:55:00|69384.4|69369.4|69381.8|69366.8|69388.1|69373.1|69377.3|69362.3|483
1707246000000|2024-02-06 19:00:00|69381.9|69366.9|69384.5|69369.5|69389.1|69374.1|69378.4|69363.4|534
1707246300000|2024-02-06 19:05:00|69384|69369|69403.3|69388.3|69407.9|69392.9|69384|69369|462
1707246600000|2024-02-06 19:10:00|69403.4|69388.4|69423.7|69408.7|69424.8|69409.8|69400.6|69385.6|483
1707246900000|2024-02-06 19:15:00|69423.6|69408.6|69413.3|69398.3|69424.5|69409.5|69410.3|69395.3|518
1707247200000|2024-02-06 19:20:00|69413.2|69398.2|69403|69388|69417.2|69402.2|69397|69382|598
1707247500000|2024-02-06 19:25:00|69402.7|69387.7|69417.8|69402.8|69420.2|69405.2|69399.2|69384.2|595
1707247800000|2024-02-06 19:30:00|69417.9|69402.9|69406.3|69391.3|69419|69404|69404|69389|476
1707248100000|2024-02-06 19:35:00|69406.2|69391.2|69415.3|69400.3|69422.2|69407.2|69401.2|69386.2|566
1707248400000|2024-02-06 19:40:00|69415.2|69400.2|69421|69406|69428.7|69413.7|69413.3|69398.3|508
1707248700000|2024-02-06 19:45:00|69420.9|69405.9|69415.9|69400.9|69424.9|69409.9|69413.6|69398.6|373
1707249000000|2024-02-06 19:50:00|69415.7|69400.7|69418.3|69403.3|69421.9|69406.9|69414.6|69399.6|405
1707249300000|2024-02-06 19:55:00|69418.1|69403.1|69412.4|69397.4|69421.4|69406.4|69406.7|69391.7|547
1707249600000|2024-02-06 20:00:00|69412|69397|69414.8|69399.8|69418.2|69403.2|69402.8|69387.8|451
1707249900000|2024-02-06 20:05:00|69414.6|69399.6|69388.1|69373.1|69414.6|69399.6|69387.1|69372.1|404
1707250200000|2024-02-06 20:10:00|69388|69373|69388|69373|69393.1|69378.1|69383.6|69368.6|418
1707250500000|2024-02-06 20:15:00|69387.8|69372.8|69389.5|69374.5|69393.9|69378.9|69386.9|69371.9|410
1707250800000|2024-02-06 20:20:00|69389.7|69374.7|69399.7|69384.7|69402.9|69387.9|69389.3|69374.3|381
1707251100000|2024-02-06 20:25:00|69399.6|69384.6|69392.3|69377.3|69403.2|69388.2|69391.9|69376.9|461
1707251400000|2024-02-06 20:30:00|69391.6|69376.6|69385.5|69370.5|69395.6|69380.6|69381.7|69366.7|498
1707251700000|2024-02-06 20:35:00|69385.6|69370.6|69390.4|69375.4|69390.7|69375.7|69381.9|69366.9|470
1707252000000|2024-02-06 20:40:00|69390.5|69375.5|69389.9|69374.9|69399.6|69384.6|69389.1|69374.1|389
1707252300000|2024-02-06 20:45:00|69389.4|69374.4|69385.9|69370.9|69391.2|69376.2|69384.3|69369.3|424
1707252600000|2024-02-06 20:50:00|69386.2|69371.2|69379.3|69364.3|69388.2|69373.2|69377|69362|479
1707252900000|2024-02-06 20:55:00|69378.5|69363.5|69367.5|69352.5|69378.5|69363.5|69362.7|69347.7|437
1707253200000|2024-02-06 21:00:00|69367.3|69352.3|69378.6|69363.6|69381|69366|69367.3|69352.3|311
1707253500000|2024-02-06 21:05:00|69378.5|69363.5|69388.3|69373.3|69393.6|69378.6|69377.3|69362.3|243
1707253800000|2024-02-06 21:10:00|69388.4|69373.4|69376.5|69361.5|69388.6|69373.6|69376.3|69361.3|154
1707254100000|2024-02-06 21:15:00|69376.1|69361.1|69380.4|69365.4|69380.5|69365.5|69376.1|69358.6|109
1707254400000|2024-02-06 21:20:00|69380.5|69365.5|69379.9|69364.9|69384.9|69369.9|69379.3|69364.3|130
1707254700000|2024-02-06 21:25:00|69380|69365|69385.4|69370.4|69389.5|69374.5|69379.6|69364.6|166
1707255000000|2024-02-06 21:30:00|69385.8|69370.8|69386.7|69366.7|69389.7|69370.8|69384.9|69364.9|281
1707255300000|2024-02-06 21:35:00|69386.6|69366.6|69375.5|69360.5|69386.8|69366.8|69372.9|69354.9|265
1707255600000|2024-02-06 21:40:00|69375.7|69360.7|69377.2|69357.2|69387.7|69369.4|69373.7|69356|175
1707255900000|2024-02-06 21:45:00|69377.8|69357.8|69372.6|69352.6|69377.8|69357.8|69366.4|69346.4|304
1707256200000|2024-02-06 21:50:00|69372.4|69352.4|69371.7|69351.7|69372.8|69352.8|69364.5|69344.5|279
1707256500000|2024-02-06 21:55:00|69372|69352|69374.4|69354.4|69380.7|69360.7|69369.7|69349.7|303
1707256800000|2024-02-06 22:00:00|69374.6|69354.6|69379|69351.2|69382.2|69354.6|69374.6|69345.2|12
1707257100000|2024-02-06 22:05:00|69377.5|69348.5|69389.6|69338.3|69393.8|69355.6|69370.3|69337.8|61
1707257400000|2024-02-06 22:10:00|69389|69338.2|69385.1|69329.6|69390.5|69341.8|69376|69329.1|124
1707257700000|2024-02-06 22:15:00|69385|69329.5|69378.1|69336.4|69408.5|69350|69377.7|69329.5|159
1707258000000|2024-02-06 22:20:00|69378|69334.9|69372.3|69335.5|69378|69335.5|69372.2|69331.2|60
1707258300000|2024-02-06 22:25:00|69372.1|69335.9|69376.3|69338.2|69381.6|69340.2|69371.7|69332.1|197
1707258600000|2024-02-06 22:30:00|69377.3|69338.7|69376.7|69340.5|69378.3|69340.8|69372.2|69331.9|203
1707258900000|2024-02-06 22:35:00|69376.1|69340|69377.7|69344.4|69378.5|69344.4|69375.7|69339.8|382
1707259200000|2024-02-06 22:40:00|69377.4|69344.1|69379.5|69347.8|69380|69348.3|69374.3|69343.5|164
1707259500000|2024-02-06 22:45:00|69379|69347|69375.4|69348.1|69379.5|69348.5|69375.1|69346.2|98
1707259800000|2024-02-06 22:50:00|69375.1|69347.6|69377.3|69340.6|69381.9|69350.5|69374.8|69340.6|131
1707260100000|2024-02-06 22:55:00|69377.2|69340.7|69375.5|69346.7|69380.3|69352|69370|69339.5|138
1707260400000|2024-02-06 23:00:00|69374.4|69345.5|69360.1|69340.1|69379.5|69345.5|69354.3|69333.2|288
1707260700000|2024-02-06 23:05:00|69360.2|69340.2|69361.4|69341.4|69363.2|69345.7|69358.3|69339.5|162
1707261000000|2024-02-06 23:10:00|69361.5|69341.5|69359.7|69339.7|69363.1|69343.1|69358|69339|138
1707261300000|2024-02-06 23:15:00|69359.6|69339.6|69361.6|69341.6|69361.8|69343.3|69357|69339.2|122
1707261600000|2024-02-06 23:20:00|69361.8|69341.8|69360.1|69340.1|69363|69345.6|69359.7|69340|130
1707261900000|2024-02-06 23:25:00|69360|69340|69357.3|69342.3|69361.7|69342.7|69357.2|69339.7|112
1707262200000|2024-02-06 23:30:00|69357.2|69342.2|69356.6|69336.6|69361.9|69342.9|69356.6|69336.6|174
1707262500000|2024-02-06 23:35:00|69356.5|69336.5|69356.5|69341.5|69362.6|69342.6|69355.5|69335.5|126
1707262800000|2024-02-06 23:40:00|69356.2|69341.2|69359|69339|69359.2|69341.7|69353.2|69335.4|145
1707263100000|2024-02-06 23:45:00|69359.1|69339.1|69359.7|69339.7|69361.5|69341.9|69355.9|69337.8|163
1707263400000|2024-02-06 23:50:00|69359.8|69339.8|69356.3|69336.3|69359.9|69339.9|69355.5|69335.5|138
1707263700000|2024-02-06 23:55:00|69356.4|69336.4|69354.2|69334.2|69357.3|69337.3|69353.6|69333.6|145
1707264000000|2024-02-07 00:00:00|69354.3|69334.3|69353.1|69333.1|69358.2|69338.2|69345.7|69327.2|202
1707264300000|2024-02-07 00:05:00|69353.2|69333.2|69349.1|69329.1|69356|69336|69346.2|69327.9|239
1707264600000|2024-02-07 00:10:00|69349|69329|69351.8|69331.8|69351.9|69331.9|69345.8|69327|221
1707264900000|2024-02-07 00:15:00|69351.5|69331.5|69353.2|69333.2|69358.4|69338.4|69349.9|69331.1|249
1707265200000|2024-02-07 00:20:00|69354.8|69334.8|69353.7|69333.7|69357.6|69339.5|69349.5|69331.6|253
1707265500000|2024-02-07 00:25:00|69353.8|69333.8|69350.7|69335.7|69358.9|69339.9|69350.6|69332.8|176
1707265800000|2024-02-07 00:30:00|69350.6|69335.6|69340|69320|69351.8|69335.7|69337.7|69317.7|203
1707266100000|2024-02-07 00:35:00|69340.1|69320.1|69344.2|69324.2|69344.3|69324.3|69335.9|69317.8|199
1707266400000|2024-02-07 00:40:00|69344.3|69324.3|69346|69326|69346.7|69329.3|69337.3|69319.6|226
1707266700000|2024-02-07 00:45:00|69345.9|69325.9|69345.3|69325.3|69350.4|69332.9|69340.2|69322.8|215
1707267000000|2024-02-07 00:50:00|69345.2|69325.2|69342|69322|69353.9|69333.9|69342|69322|312
1707267300000|2024-02-07 00:55:00|69342.1|69322.1|69342.4|69322.4|69345.5|69325.5|69339.8|69320|285
1707267600000|2024-02-07 01:00:00|69342.1|69322.1|69328.9|69308.9|69342.2|69322.2|69326.9|69306.9|260
1707267900000|2024-02-07 01:05:00|69329|69309|69320.8|69300.8|69329|69309|69319.9|69299.9|354
1707268200000|2024-02-07 01:10:00|69321.1|69301.1|69325.7|69305.7|69332.1|69312.1|69320.3|69300.3|285
1707268500000|2024-02-07 01:15:00|69325.9|69305.9|69330.5|69310.5|69332.8|69312.8|69324.8|69304.8|336
1707268800000|2024-02-07 01:20:00|69330.4|69310.4|69318.8|69298.8|69330.4|69310.4|69318.6|69298.6|328
1707269100000|2024-02-07 01:25:00|69319|69299|69322.1|69302.1|69327|69307|69319|69299|292
1707269400000|2024-02-07 01:30:00|69322.5|69302.5|69329.3|69309.3|69333.3|69313.3|69320.5|69300.5|366
1707269700000|2024-02-07 01:35:00|69329.1|69309.1|69327.5|69307.5|69330.1|69315|69321.4|69301.4|330
1707270000000|2024-02-07 01:40:00|69327.6|69307.6|69322.8|69302.8|69328.1|69308.1|69320.8|69300.8|303
1707270300000|2024-02-07 01:45:00|69323|69303|69308.9|69288.9|69323.9|69306.3|69306.6|69286.6|354
1707270600000|2024-02-07 01:50:00|69309.1|69289.1|69312.2|69292.2|69316.4|69296.4|69307.7|69287.7|354
1707270900000|2024-02-07 01:55:00|69312.3|69292.3|69313.3|69293.3|69315.2|69295.2|69304.2|69284.2|325
1707271200000|2024-02-07 02:00:00|69313.4|69293.4|69318.2|69303.2|69320.2|69305.2|69311.5|69293.3|330
1707271500000|2024-02-07 02:05:00|69318.1|69303.1|69316.4|69301.4|69321.5|69306.5|69313|69298|330
1707271800000|2024-02-07 02:10:00|69316.2|69301.2|69308|69293|69322.3|69307.3|69307.4|69292.4|359
1707272100000|2024-02-07 02:15:00|69308.1|69293.1|69306.1|69291.1|69310.1|69295.1|69305|69290|285
1707272400000|2024-02-07 02:20:00|69305.9|69290.9|69307|69292|69308.1|69293.1|69302.2|69285.8|247
1707272700000|2024-02-07 02:25:00|69307.1|69292.1|69300.9|69285.9|69308.1|69293.1|69298.7|69283.7|298
1707273000000|2024-02-07 02:30:00|69303.5|69283.5|69305.5|69290.5|69309.7|69290.7|69299.6|69280.4|332
1707273300000|2024-02-07 02:35:00|69305.4|69290.4|69304|69284|69307.8|69290.9|69299.7|69281.4|339
1707273600000|2024-02-07 02:40:00|69304.1|69284.1|69305.1|69290.1|69310.6|69295.6|69301.7|69283.7|265
1707273900000|2024-02-07 02:45:00|69305.2|69290.2|69311|69296|69315.3|69297.6|69301.7|69286.4|288
1707274200000|2024-02-07 02:50:00|69311.1|69296.1|69309.5|69294.5|69311.6|69296.6|69305.2|69290.2|263
1707274500000|2024-02-07 02:55:00|69309.4|69294.4|69314.1|69294.1|69316|69296|69309.3|69290.6|286
1707274800000|2024-02-07 03:00:00|69314.2|69294.2|69316.2|69301.2|69318.1|69301.2|69310.6|69293|223
1707275100000|2024-02-07 03:05:00|69316.3|69301.3|69312.4|69292.4|69317.7|69301.6|69309|69289|251
1707275400000|2024-02-07 03:10:00|69312.5|69292.5|69298.6|69283.6|69313.9|69293.9|69298.5|69283.5|269
1707275700000|2024-02-07 03:15:00|69298.7|69283.7|69294.1|69279.1|69304.3|69284.7|69293.4|69276.1|225
1707276000000|2024-02-07 03:20:00|69294|69279|69310.5|69290.5|69313.7|69293.7|69294|69279|263
1707276300000|2024-02-07 03:25:00|69310.6|69290.6|69310.3|69295.3|69316.2|69298|69308.3|69290.6|246
1707276600000|2024-02-07 03:30:00|69310.4|69295.4|69317.6|69302.6|69318.5|69303.5|69310.3|69295.3|229
1707276900000|2024-02-07 03:35:00|69317.7|69302.7|69328.3|69313.3|69328.7|69313.7|69313.1|69298.1|235
1707277200000|2024-02-07 03:40:00|69328.4|69313.4|69326.8|69311.8|69331.1|69316.1|69323.2|69308.2|226
1707277500000|2024-02-07 03:45:00|69326.9|69311.9|69331.7|69316.7|69334.5|69319.5|69326.8|69311.8|192
1707277800000|2024-02-07 03:50:00|69331.6|69316.6|69338.8|69323.8|69340.1|69325.1|69330.3|69315.3|238
1707278100000|2024-02-07 03:55:00|69338.7|69323.7|69341.9|69326.9|69343.8|69328.8|69334.3|69319.3|202
1707278400000|2024-02-07 04:00:00|69342|69327|69347.1|69332.1|69351.3|69336.3|69340.5|69325.5|257
1707278700000|2024-02-07 04:05:00|69347.2|69332.2|69352.2|69337.2|69354.8|69339.8|69346.2|69331.2|219
1707279000000|2024-02-07 04:10:00|69352.1|69337.1|69348.3|69333.3|69352.5|69337.5|69345.6|69330.6|161
1707279300000|2024-02-07 04:15:00|69348.4|69333.4|69334.6|69319.6|69348.7|69333.7|69334.3|69319.3|224
1707279600000|2024-02-07 04:20:00|69334.5|69319.5|69337.6|69322.6|69339.1|69324.1|69333.9|69318.9|235
1707279900000|2024-02-07 04:25:00|69337.5|69322.5|69341.1|69326.1|69343|69328|69333.2|69318.2|217
1707280200000|2024-02-07 04:30:00|69341.2|69326.2|69342.9|69327.9|69345.7|69330.4|69339.4|69324.4|204
1707280500000|2024-02-07 04:35:00|69342.8|69327.8|69344.8|69329.8|69347.5|69332.5|69342.7|69327.7|199
1707280800000|2024-02-07 04:40:00|69343.8|69328.8|69342.9|69327.9|69346.2|69331.2|69342.3|69327.3|163
1707281100000|2024-02-07 04:45:00|69343|69328|69346.9|69331.9|69346.9|69331.9|69334.9|69314.9|241
1707281400000|2024-02-07 04:50:00|69346.8|69331.8|69340.9|69325.9|69350.4|69332|69337.4|69317.4|242
1707281700000|2024-02-07 04:55:00|69341|69326|69339.8|69324.8|69344.9|69327.9|69337.1|69321.2|234
1707282000000|2024-02-07 05:00:00|69339.9|69324.9|69336.3|69321.3|69341.1|69326.1|69330.4|69310.4|333
1707282300000|2024-02-07 05:05:00|69336.4|69321.4|69339.6|69324.6|69341.1|69326.1|69335|69320|270
1707282600000|2024-02-07 05:10:00|69340|69325|69343.4|69328.4|69346.5|69331.5|69339.8|69324.8|212
1707282900000|2024-02-07 05:15:00|69343.6|69328.6|69332.5|69312.5|69343.7|69328.7|69327.4|69310.3|308
1707283200000|2024-02-07 05:20:00|69332.4|69312.4|69330.8|69315.8|69335.3|69318.1|69330.4|69311.1|202
1707283500000|2024-02-07 05:25:00|69330.1|69315.1|69324|69309|69335.8|69317.7|69324|69309|256
1707283800000|2024-02-07 05:30:00|69324.1|69309.1|69317.8|69302.8|69325.8|69310.8|69317.3|69302.3|276
1707284100000|2024-02-07 05:35:00|69317.6|69302.6|69327.9|69312.9|69330|69315|69317.6|69300.1|270
1707284400000|2024-02-07 05:40:00|69328|69313|69320.1|69305.1|69332.9|69317.9|69319.9|69304.9|292
1707284700000|2024-02-07 05:45:00|69320|69305|69312.3|69292.3|69324.5|69306.2|69308.1|69290.6|261
1707285000000|2024-02-07 05:50:00|69312.2|69292.2|69311.2|69296.2|69312.9|69297.9|69304.3|69289.3|259
1707285300000|2024-02-07 05:55:00|69311.3|69296.3|69316.1|69301.1|69317.8|69302.8|69310.1|69295.1|313
1707285600000|2024-02-07 06:00:00|69316|69301|69309|69294|69316.6|69301.6|69308.5|69293.5|323
1707285900000|2024-02-07 06:05:00|69309.1|69294.1|69299.9|69284.9|69313.2|69298.2|69297.1|69282.1|274
1707286200000|2024-02-07 06:10:00|69300.3|69285.3|69315.7|69300.7|69317.6|69302.6|69300.3|69285.3|291
1707286500000|2024-02-07 06:15:00|69315.6|69300.6|69316|69301|69321.9|69306.9|69309.9|69294.9|287
1707286800000|2024-02-07 06:20:00|69316.1|69301.1|69325.4|69310.4|69328.3|69313.3|69315.8|69300.8|295
1707287100000|2024-02-07 06:25:00|69325.2|69310.2|69341.4|69326.4|69341.9|69326.9|69322.4|69307.4|335
1707287400000|2024-02-07 06:30:00|69341.1|69326.1|69348.8|69333.8|69350.9|69335.9|69338.5|69323.5|325
1707287700000|2024-02-07 06:35:00|69348.9|69333.9|69346|69331|69353.9|69338.9|69345.7|69330.7|283
1707288000000|2024-02-07 06:40:00|69343.2|69328.2|69332.9|69317.9|69344.8|69329.8|69329.8|69314.8|300
1707288300000|2024-02-07 06:45:00|69333.8|69318.8|69327.2|69312.2|69335.9|69320.9|69323.2|69308.2|303
1707288600000|2024-02-07 06:50:00|69327.1|69312.1|69323.5|69308.5|69328.5|69313.5|69315.1|69300.1|307
1707288900000|2024-02-07 06:55:00|69323.7|69308.7|69328.7|69308.7|69329.1|69314|69319.4|69304.4|317
1707289200000|2024-02-07 07:00:00|69327.5|69307.5|69306.2|69291.2|69329.4|69309.4|69297.5|69282.5|547
1707289500000|2024-02-07 07:05:00|69305.9|69290.9|69297.7|69282.7|69313.8|69298.8|69285.1|69270.1|529
1707289800000|2024-02-07 07:10:00|69297.8|69282.8|69276.5|69261.5|69297.8|69282.8|69275.6|69260.6|537
1707290100000|2024-02-07 07:15:00|69276.3|69261.3|69273.8|69258.8|69281.2|69266.2|69261.7|69246.7|499
1707290400000|2024-02-07 07:20:00|69273.2|69258.2|69270.6|69255.6|69275.8|69260.8|69261.4|69246.4|488
1707290700000|2024-02-07 07:25:00|69269.2|69254.2|69265.6|69250.6|69278.2|69263.2|69262.8|69247.8|388
1707291000000|2024-02-07 07:30:00|69265.7|69250.7|69274.8|69259.8|69282.3|69267.3|69256.3|69241.3|502
1707291300000|2024-02-07 07:35:00|69274.7|69259.7|69261.6|69246.6|69281.4|69266.4|69261.3|69246.3|475
1707291600000|2024-02-07 07:40:00|69261.7|69246.7|69272.9|69252.9|69273.1|69257.5|69258.7|69243.7|454
1707291900000|2024-02-07 07:45:00|69272.8|69252.8|69274.3|69259.3|69287.6|69272.6|69265.9|69250.9|485
1707292200000|2024-02-07 07:50:00|69274.5|69259.5|69264.3|69249.3|69274.5|69259.5|69254|69239|425
1707292500000|2024-02-07 07:55:00|69264.1|69249.1|69253.1|69238.1|69269|69254|69252.5|69237.5|549
1707292800000|2024-02-07 08:00:00|69253|69238|69260.6|69245.6|69272.5|69257.5|69247.6|69232.6|668
1707293100000|2024-02-07 08:05:00|69260.9|69245.9|69285|69270|69287|69272|69260.1|69245.1|539
1707293400000|2024-02-07 08:10:00|69284.8|69269.8|69302.4|69287.4|69306.1|69291.1|69275.3|69260.3|577
1707293700000|2024-02-07 08:15:00|69302.5|69287.5|69296.4|69281.4|69323.8|69308.8|69294.6|69279.2|550
1707294000000|2024-02-07 08:20:00|69297.2|69282.2|69321.9|69306.9|69329.7|69314.7|69297.2|69282.2|541
1707294300000|2024-02-07 08:25:00|69321.6|69306.6|69326.9|69311.9|69342.1|69327.1|69319.8|69304.8|532
1707294600000|2024-02-07 08:30:00|69327.2|69312.2|69328.3|69313.3|69340.8|69325.8|69315.4|69300.4|496
1707294900000|2024-02-07 08:35:00|69328|69313|69337.4|69322.4|69339.2|69324.2|69323.3|69308.3|480
1707295200000|2024-02-07 08:40:00|69337.5|69322.5|69326|69311|69338.5|69323.5|69316.4|69301.4|509
1707295500000|2024-02-07 08:45:00|69325.9|69310.9|69325.4|69310.4|69331.7|69316.7|69319.5|69304.5|505
1707295800000|2024-02-07 08:50:00|69325.3|69310.3|69316.1|69301.1|69338.1|69323.1|69314.6|69299.6|529
1707296100000|2024-02-07 08:55:00|69316.2|69301.2|69332|69312|69337.6|69322.6|69313.7|69298.7|517
1707296400000|2024-02-07 09:00:00|69332.2|69312.2|69326.7|69311.7|69346.7|69331.7|69323.8|69308.8|552
1707296700000|2024-02-07 09:05:00|69326.8|69311.8|69348.9|69333.9|69358.3|69343.3|69324.1|69309.1|506
1707297000000|2024-02-07 09:10:00|69349|69334|69331|69316|69356.7|69341.7|69329.9|69314.9|455
1707297300000|2024-02-07 09:15:00|69330.8|69315.8|69331.2|69316.2|69341.4|69326.4|69328.5|69313.5|461
1707297600000|2024-02-07 09:20:00|69331.1|69316.1|69335.4|69320.4|69338.9|69323.9|69325.1|69310.1|419
1707297900000|2024-02-07 09:25:00|69335.3|69320.3|69319.1|69304.1|69341|69326|69317.7|69302.7|401
1707298200000|2024-02-07 09:30:00|69319.2|69304.2|69284.1|69269.1|69322.8|69307.8|69279.9|69264.9|499
1707298500000|2024-02-07 09:35:00|69283.6|69268.6|69298.7|69283.7|69298.7|69283.7|69281|69266|489
1707298800000|2024-02-07 09:40:00|69299|69284|69290.3|69275.3|69315.5|69300.5|69290|69275|430
1707299100000|2024-02-07 09:45:00|69290.1|69275.1|69291.8|69276.8|69299.6|69284.6|69284.8|69269.8|398
1707299400000|2024-02-07 09:50:00|69292|69277|69276.7|69261.7|69294.9|69279.9|69272.1|69257.1|407
1707299700000|2024-02-07 09:55:00|69276.8|69261.8|69281.8|69266.8|69285.5|69270.5|69271.5|69256.5|452
1707300000000|2024-02-07 10:00:00|69281.9|69266.9|69296.8|69281.8|69296.9|69281.9|69274.1|69259.1|479
1707300300000|2024-02-07 10:05:00|69296.4|69281.4|69299.1|69284.1|69311.5|69296.5|69294.1|69279.1|493
1707300600000|2024-02-07 10:10:00|69299.2|69284.2|69297.2|69282.2|69301.8|69286.8|69285.5|69270.5|498
1707300900000|2024-02-07 10:15:00|69296.7|69281.7|69294.5|69279.5|69311.5|69296.5|69293.2|69278.2|465
1707301200000|2024-02-07 10:20:00|69294.7|69279.7|69286.4|69271.4|69302.6|69287.6|69275.3|69260.3|492
1707301500000|2024-02-07 10:25:00|69286.3|69271.3|69278.5|69263.5|69298|69283|69271.8|69256.8|534
1707301800000|2024-02-07 10:30:00|69278.4|69263.4|69286.5|69271.5|69292.5|69277.5|69274.4|69259.4|546
1707302100000|2024-02-07 10:35:00|69286.4|69271.4|69308.5|69293.5|69309.6|69294.6|69284.3|69269.3|524
1707302400000|2024-02-07 10:40:00|69308.6|69293.6|69305.6|69290.6|69314.7|69299.7|69296.6|69281.6|443
1707302700000|2024-02-07 10:45:00|69305.3|69290.3|69311.4|69296.4|69313.6|69298.6|69294.6|69279.6|486
1707303000000|2024-02-07 10:50:00|69306.6|69291.6|69312.7|69297.7|69320.6|69305.6|69301.6|69286.6|460
1707303300000|2024-02-07 10:55:00|69312.9|69297.9|69310.7|69295.7|69314|69299|69300.8|69285.8|521
1707303600000|2024-02-07 11:00:00|69310.8|69295.8|69278.4|69263.4|69317.1|69302.1|69278.3|69263.3|465
1707303900000|2024-02-07 11:05:00|69278.3|69263.3|69296.4|69281.4|69296.4|69281.4|69265.7|69250.7|497
1707304200000|2024-02-07 11:10:00|69296.1|69281.1|69309.7|69294.7|69321.7|69306.7|69295.5|69280.5|449
1707304500000|2024-02-07 11:15:00|69309.9|69294.9|69302.6|69287.6|69312.3|69297.3|69290.4|69275.4|459
1707304800000|2024-02-07 11:20:00|69302.7|69287.7|69287.8|69272.8|69309.2|69294.2|69286.4|69271.4|465
1707305100000|2024-02-07 11:25:00|69287.6|69272.6|69277.4|69262.4|69291|69276|69275|69260|463
1707305400000|2024-02-07 11:30:00|69277.5|69262.5|69258.6|69243.6|69284|69269|69258.6|69243.6|484
1707305700000|2024-02-07 11:35:00|69258.5|69243.5|69276|69261|69287.7|69272.7|69251.1|69236.1|493
1707306000000|2024-02-07 11:40:00|69276.1|69261.1|69271|69256|69284.4|69269.4|69257.2|69242.2|461
1707306300000|2024-02-07 11:45:00|69271.1|69256.1|69269.5|69254.5|69274.8|69259.8|69265.9|69250.9|436
1707306600000|2024-02-07 11:50:00|69269.9|69254.9|69258|69243|69276.5|69261.5|69256.3|69241.3|466
1707306900000|2024-02-07 11:55:00|69257.8|69242.8|69266.7|69251.7|69268.6|69253.6|69247.3|69232.3|494
1707307200000|2024-02-07 12:00:00|69266.5|69251.5|69266.4|69251.4|69279.5|69264.5|69265.1|69250.1|556
1707307500000|2024-02-07 12:05:00|69266.5|69251.5|69261.7|69246.7|69271.3|69256.3|69258.5|69243.5|509
1707307800000|2024-02-07 12:10:00|69261.5|69246.5|69272.1|69257.1|69274.8|69259.8|69249.6|69234.6|474
1707308100000|2024-02-07 12:15:00|69272|69257|69284|69269|69295.8|69280.8|69270.5|69255.5|428
1707308400000|2024-02-07 12:20:00|69283.8|69268.8|69287|69272|69293.7|69278.7|69280.4|69265.4|466
1707308700000|2024-02-07 12:25:00|69286.9|69271.9|69269.5|69254.5|69295.5|69280.5|69264.2|69249.2|471
1707309000000|2024-02-07 12:30:00|69269.8|69254.8|69280.3|69265.3|69292.1|69277.1|69267.4|69252.4|506
1707309300000|2024-02-07 12:35:00|69280.4|69265.4|69282.6|69267.6|69289|69274|69269.5|69254.5|400
1707309600000|2024-02-07 12:40:00|69282.7|69267.7|69267.1|69252.1|69282.7|69267.7|69266.2|69251.2|419
1707309900000|2024-02-07 12:45:00|69267.2|69252.2|69262.4|69247.4|69281.9|69266.9|69262.4|69247.4|429
1707310200000|2024-02-07 12:50:00|69262.2|69247.2|69244.9|69229.9|69271|69256|69239.5|69224.5|493
1707310500000|2024-02-07 12:55:00|69246.8|69231.8|69236.6|69221.6|69248.7|69233.7|69227.2|69212.2|505
1707310800000|2024-02-07 13:00:00|69236.8|69221.8|69222.9|69207.9|69248.8|69233.8|69222.9|69207.9|621
1707311100000|2024-02-07 13:05:00|69222.7|69207.7|69225.7|69210.7|69234.2|69219.2|69219|69204|530
1707311400000|2024-02-07 13:10:00|69225.5|69210.5|69219.2|69204.2|69229.6|69214.6|69218.1|69203.1|425
1707311700000|2024-02-07 13:15:00|69219|69204|69223.3|69208.3|69232|69217|69216.3|69201.3|521
1707312000000|2024-02-07 13:20:00|69223.8|69208.8|69203.4|69188.4|69236.1|69221.1|69203|69188|581
1707312300000|2024-02-07 13:25:00|69203.6|69188.6|69186.8|69166.8|69214.8|69199.8|69185.5|69165.5|480
1707312600000|2024-02-07 13:30:00|69185.3|69165.3|69185.3|69170.3|69191.7|69176.7|69171.2|69156.2|538
1707312900000|2024-02-07 13:35:00|69184.3|69169.3|69224.7|69204.7|69229.2|69214.2|69183.6|69168.6|600
1707313200000|2024-02-07 13:40:00|69223.8|69203.8|69238.9|69223.9|69239.3|69224.3|69214.8|69199.8|555
1707313500000|2024-02-07 13:45:00|69239|69224|69272|69257|69272.5|69257.5|69238.8|69223.8|553
1707313800000|2024-02-07 13:50:00|69272.2|69257.2|69253.7|69238.7|69275.4|69260.4|69250.4|69235.4|563
1707314100000|2024-02-07 13:55:00|69253.5|69238.5|69252.5|69237.5|69267.4|69252.4|69248.6|69233.6|575
1707314400000|2024-02-07 14:00:00|69252.7|69237.7|69229.2|69214.2|69254.1|69239.1|69220.2|69205.2|583
1707314700000|2024-02-07 14:05:00|69229.1|69214.1|69229.4|69214.4|69232.1|69217.1|69203.3|69188.3|644
1707315000000|2024-02-07 14:10:00|69229|69214|69235.9|69220.9|69244.2|69229.2|69223.4|69208.4|587
1707315300000|2024-02-07 14:15:00|69235.2|69220.2|69241.2|69226.2|69243.9|69228.9|69228.4|69213.4|545
1707315600000|2024-02-07 14:20:00|69241.1|69226.1|69273.4|69258.4|69273.5|69258.5|69237.3|69222.3|558
1707315900000|2024-02-07 14:25:00|69273.1|69258.1|69260.3|69245.3|69282.8|69267.8|69259|69244|560
1707316200000|2024-02-07 14:30:00|69259.6|69244.6|69264.4|69249.4|69268.2|69253.2|69247.6|69232.6|707
1707316500000|2024-02-07 14:35:00|69264.3|69249.3|69223.9|69208.9|69278.9|69263.9|69221.4|69206.4|630
1707316800000|2024-02-07 14:40:00|69223.7|69208.7|69221.9|69206.9|69232.8|69217.8|69204.9|69189.9|933
1707317100000|2024-02-07 14:45:00|69220.8|69205.8|69236.7|69221.7|69251.4|69236.4|69215.5|69200.5|887
1707317400000|2024-02-07 14:50:00|69237.8|69222.8|69246|69231|69249.1|69234.1|69225.1|69210.1|851
1707317700000|2024-02-07 14:55:00|69246.3|69231.3|69243.5|69228.5|69251.8|69236.8|69212.4|69197.4|782
1707318000000|2024-02-07 15:00:00|69243.6|69228.6|69272.2|69257.2|69276.4|69261.4|69236.9|69221.9|750
1707318300000|2024-02-07 15:05:00|69271.5|69256.5|69278.4|69263.4|69286.6|69271.6|69260.2|69245.2|717
1707318600000|2024-02-07 15:10:00|69277.1|69262.1|69249.8|69234.8|69280.3|69265.3|69246.5|69231.5|734
1707318900000|2024-02-07 15:15:00|69250.4|69235.4|69259.3|69244.3|69277|69262|69250|69235|740
1707319200000|2024-02-07 15:20:00|69258.7|69243.7|69230.6|69215.6|69271.3|69256.3|69225|69210|684
1707319500000|2024-02-07 15:25:00|69230.7|69215.7|69225.7|69210.7|69242.7|69227.7|69222.5|69207.5|624
1707319800000|2024-02-07 15:30:00|69225.6|69210.6|69217.3|69202.3|69253|69238|69212.7|69193.2|787
1707320100000|2024-02-07 15:35:00|69216.1|69201.1|69196.1|69181.1|69250.6|69235.6|69196.1|69181.1|854
1707320400000|2024-02-07 15:40:00|69196.8|69181.8|69214.8|69199.8|69221.5|69206.5|69180|69165|712
1707320700000|2024-02-07 15:45:00|69214.4|69199.4|69223.8|69208.8|69226.1|69211.1|69200.5|69185.5|656
1707321000000|2024-02-07 15:50:00|69223.7|69208.7|69287.5|69272.5|69292.3|69277.3|69223.7|69208.7|740
1707321300000|2024-02-07 15:55:00|69288.3|69273.3|69326.1|69311.1|69334.2|69319.2|69287.8|69272.8|839
1707321600000|2024-02-07 16:00:00|69324.9|69309.9|69293.2|69278.2|69328.9|69313.9|69285.7|69270.7|829
1707321900000|2024-02-07 16:05:00|69293|69278|69301.8|69286.8|69328.3|69313.3|69282.2|69267.2|707
1707322200000|2024-02-07 16:10:00|69301.7|69286.7|69286.3|69271.3|69301.7|69286.7|69278.4|69263.4|610
1707322500000|2024-02-07 16:15:00|69286|69271|69309.4|69294.4|69320.8|69305.8|69277.9|69262.9|548
1707322800000|2024-02-07 16:20:00|69308.8|69293.8|69310.9|69295.9|69329.3|69314.3|69308.1|69293.1|546
1707323100000|2024-02-07 16:25:00|69312.5|69297.5|69281.3|69266.3|69314|69299|69278.4|69263.4|504
1707323400000|2024-02-07 16:30:00|69281.2|69266.2|69274.1|69259.1|69281.2|69266.2|69266|69251|618
1707323700000|2024-02-07 16:35:00|69273|69258|69267.1|69252.1|69278.6|69263.6|69261|69246|603
1707324000000|2024-02-07 16:40:00|69267.4|69252.4|69265.5|69250.5|69271.7|69256.7|69259.6|69244.6|571
1707324300000|2024-02-07 16:45:00|69265.4|69250.4|69254.2|69239.2|69269|69254|69249.9|69234.9|518
1707324600000|2024-02-07 16:50:00|69254.5|69239.5|69246.8|69231.8|69260|69245|69246.8|69231.8|521
1707324900000|2024-02-07 16:55:00|69247.3|69232.3|69260.1|69245.1|69267.1|69252.1|69237.4|69222.4|599
1707325200000|2024-02-07 17:00:00|69260.4|69245.4|69298|69283|69299.4|69284.4|69259.6|69244.6|531
1707325500000|2024-02-07 17:05:00|69298.1|69283.1|69277.2|69262.2|69306.8|69291.8|69277.2|69262.2|479
1707325800000|2024-02-07 17:10:00|69278.1|69263.1|69285.1|69270.1|69297.2|69282.2|69277.9|69262.9|461
1707326100000|2024-02-07 17:15:00|69284.9|69269.9|69292.2|69277.2|69292.7|69277.7|69272.8|69257.8|455
1707326400000|2024-02-07 17:20:00|69292.4|69277.4|69308.8|69293.8|69309.6|69294.6|69290.9|69275.9|482
1707326700000|2024-02-07 17:25:00|69308.9|69293.9|69294.9|69279.9|69310.7|69295.7|69290.8|69275.8|384
1707327000000|2024-02-07 17:30:00|69295.5|69280.5|69296|69281|69303.8|69288.8|69287.4|69272.4|477
1707327300000|2024-02-07 17:35:00|69296.2|69281.2|69291.4|69276.4|69311.5|69296.5|69289.5|69274.5|518
1707327600000|2024-02-07 17:40:00|69291.5|69276.5|69285.7|69270.7|69292.4|69277.4|69284|69269|437
1707327900000|2024-02-07 17:45:00|69285.1|69270.1|69285.9|69270.9|69289.3|69274.3|69280.4|69265.4|328
1707328200000|2024-02-07 17:50:00|69286|69271|69285.7|69270.7|69290.4|69275.4|69278.6|69263.6|446
1707328500000|2024-02-07 17:55:00|69285.4|69270.4|69281.7|69266.7|69295.3|69280.3|69281.4|69266.4|481
1707328800000|2024-02-07 18:00:00|69281.9|69266.9|69279.2|69264.2|69284.4|69269.4|69240.8|69225.8|664
1707329100000|2024-02-07 18:05:00|69277.2|69262.2|69255.5|69240.5|69277.2|69262.2|69247.9|69232.9|518
1707329400000|2024-02-07 18:10:00|69255|69240|69235.9|69220.9|69255.9|69240.9|69233.3|69218.3|477
1707329700000|2024-02-07 18:15:00|69236.3|69221.3|69234.2|69219.2|69248.4|69233.4|69233.8|69218.8|477
1707330000000|2024-02-07 18:20:00|69234.8|69219.8|69244.1|69229.1|69255.2|69240.2|69232.5|69217.5|476
1707330300000|2024-02-07 18:25:00|69244.2|69229.2|69227|69212|69250.4|69235.4|69226|69211|551
1707330600000|2024-02-07 18:30:00|69227.1|69212.1|69240.8|69225.8|69245.2|69230.2|69225.7|69210.7|525
1707330900000|2024-02-07 18:35:00|69240.6|69225.6|69239|69224|69252.1|69237.1|69238.5|69223.5|454
1707331200000|2024-02-07 18:40:00|69238.7|69223.7|69267.5|69252.5|69268.1|69253|69236|69221|474
1707331500000|2024-02-07 18:45:00|69267.8|69252.8|69260.2|69245.2|69275.7|69260.7|69260|69245|479
1707331800000|2024-02-07 18:50:00|69260.9|69245.9|69253.9|69238.9|69261|69246|69246.4|69231.4|442
1707332100000|2024-02-07 18:55:00|69253.8|69238.8|69237.7|69222.7|69255|69240|69237.6|69222.6|448
1707332400000|2024-02-07 19:00:00|69237.5|69222.5|69241.3|69226.3|69247.4|69232.4|69236.3|69221.3|481
1707332700000|2024-02-07 19:05:00|69241.2|69226.2|69228.7|69213.7|69243.1|69228.1|69225.9|69210.9|396
1707333000000|2024-02-07 19:10:00|69228.6|69213.6|69229.8|69214.8|69233.6|69218.6|69221.3|69206.3|390
1707333300000|2024-02-07 19:15:00|69229.9|69214.9|69242.1|69227.1|69243.7|69228.7|69226.6|69211.6|423
1707333600000|2024-02-07 19:20:00|69242.2|69227.2|69232.9|69217.9|69243|69228|69231.6|69216.6|331
1707333900000|2024-02-07 19:25:00|69233|69218|69227|69212|69234.3|69219.3|69226.8|69211.8|339
1707334200000|2024-02-07 19:30:00|69225.5|69210.5|69221|69206|69230.6|69215.6|69220.2|69205.2|393
1707334500000|2024-02-07 19:35:00|69220.7|69205.7|69218.4|69203.4|69225.5|69210.5|69215.4|69200.4|394
1707334800000|2024-02-07 19:40:00|69218.3|69203.3|69212.3|69197.3|69220.3|69205.3|69209.2|69194.2|351
1707335100000|2024-02-07 19:45:00|69212.2|69197.2|69222.6|69207.6|69222.7|69207.7|69211.2|69196.2|328
1707335400000|2024-02-07 19:50:00|69222.7|69207.7|69226.7|69211.7|69230.5|69215.5|69222.5|69207.5|360
1707335700000|2024-02-07 19:55:00|69227.9|69212.9|69233.6|69218.6|69237.8|69222.8|69227.9|69212.9|309
1707336000000|2024-02-07 20:00:00|69233.8|69218.8|69224.5|69209.5|69235.7|69220.7|69221.9|69206.9|392
1707336300000|2024-02-07 20:05:00|69224.3|69209.3|69232.7|69217.7|69237.5|69222.5|69224.3|69209.3|382
1707336600000|2024-02-07 20:10:00|69232.8|69217.8|69236.5|69221.5|69241.7|69226.7|69232.6|69217.6|304
1707336900000|2024-02-07 20:15:00|69236.4|69221.4|69239.5|69224.5|69239.5|69224.5|69226.8|69211.8|364
1707337200000|2024-02-07 20:20:00|69239.6|69224.6|69234.2|69219.2|69241|69226|69231.6|69216.6|304
1707337500000|2024-02-07 20:25:00|69234|69219|69237|69222|69239.5|69224.5|69232.6|69217.6|342
1707337800000|2024-02-07 20:30:00|69237.1|69222.1|69230|69215|69240.1|69225.1|69226.3|69210.1|447
1707338100000|2024-02-07 20:35:00|69230.2|69215.2|69231.4|69216.4|69245.5|69225.7|69227|69212|403
1707338400000|2024-02-07 20:40:00|69231.3|69216.3|69240.2|69225.2|69245.9|69230.9|69228.5|69213.5|353
1707338700000|2024-02-07 20:45:00|69239.9|69224.9|69246.3|69231.3|69247.6|69232.6|69239.9|69224.9|310
1707339000000|2024-02-07 20:50:00|69246.2|69231.2|69241.5|69226.5|69247|69232|69236.5|69221.5|336
1707339300000|2024-02-07 20:55:00|69241.7|69226.7|69236.1|69221.1|69243.7|69228.7|69231.7|69216.7|403
1707339600000|2024-02-07 21:00:00|69236.4|69221.4|69225|69210|69236.9|69221.9|69224.5|69209.5|244
1707339900000|2024-02-07 21:05:00|69224.9|69209.9|69230.8|69210.8|69231.3|69216.3|69224.7|69207.7|225
1707340200000|2024-02-07 21:10:00|69230.7|69210.7|69227.3|69212.3|69230.9|69215.9|69226.6|69209.6|201
1707340500000|2024-02-07 21:15:00|69227.1|69212.1|69234.6|69219.6|69235.7|69220.7|69227|69212|178
1707340800000|2024-02-07 21:20:00|69234.5|69219.5|69234.5|69219.5|69236.1|69221.1|69229.9|69214.9|192
1707341100000|2024-02-07 21:25:00|69234.4|69219.4|69233|69218|69239.2|69221|69228.6|69213|236
1707341400000|2024-02-07 21:30:00|69232.9|69217.9|69222.2|69202.2|69233.5|69218.5|69221.3|69201.3|211
1707341700000|2024-02-07 21:35:00|69222.3|69202.3|69234.8|69214.8|69234.9|69214.9|69222|69202|205
1707342000000|2024-02-07 21:40:00|69234.7|69214.7|69238.2|69218.2|69239.6|69219.6|69230.5|69211.1|164
1707342300000|2024-02-07 21:45:00|69238.6|69218.6|69238.7|69218.7|69240.3|69221|69235.5|69216.7|245
1707342600000|2024-02-07 21:50:00|69238.9|69218.9|69229.8|69209.8|69239.5|69219.5|69229.5|69209.5|238
1707342900000|2024-02-07 21:55:00|69230.1|69210.1|69244.9|69215.2|69244.9|69216.1|69227.6|69207.6|301
1707343200000|2024-02-07 22:00:00|69249.7|69215.1|69234.5|69201.5|69250.2|69215.1|69234.5|69199.3|34
1707343500000|2024-02-07 22:05:00|69235.5|69204.7|69262|69200.9|69262|69213.4|69220.4|69199.3|184
1707343800000|2024-02-07 22:10:00|69263.7|69201|69262.2|69201.5|69267.1|69211.5|69244.2|69199.3|231
1707344100000|2024-02-07 22:15:00|69262.6|69201.7|69257.8|69201.8|69264.2|69203.6|69256.1|69196.4|175
1707344400000|2024-02-07 22:20:00|69257.6|69201.9|69244.4|69197.4|69260.1|69212.9|69244.4|69196.3|185
1707344700000|2024-02-07 22:25:00|69244.2|69197.5|69268.2|69189.7|69271.5|69197.5|69241.7|69189.6|98
1707345000000|2024-02-07 22:30:00|69268.6|69190.1|69257.3|69200.5|69268.6|69202.2|69254.2|69190.1|192
1707345300000|2024-02-07 22:35:00|69257.5|69200.8|69253.8|69199.8|69262.4|69207.1|69251|69199.2|127
1707345600000|2024-02-07 22:40:00|69253.9|69199.9|69254.2|69210.4|69261.4|69212|69240.7|69199.6|63
1707345900000|2024-02-07 22:45:00|69257|69210.6|69248.9|69210.4|69260.6|69212.7|69247.5|69208.1|191
1707346200000|2024-02-07 22:50:00|69249|69210.3|69255.2|69208.5|69256.7|69211.1|69246.7|69207.8|187
1707346500000|2024-02-07 22:55:00|69255.3|69208.6|69245.3|69214.8|69257.5|69215.5|69238.2|69208|223
1707346800000|2024-02-07 23:00:00|69245.7|69214.5|69226.5|69206.5|69255.4|69215.9|69224.3|69196.7|270
1707347100000|2024-02-07 23:05:00|69226.9|69206.9|69223.2|69203.2|69230.4|69210.4|69217|69199.5|213
1707347400000|2024-02-07 23:10:00|69223.1|69203.1|69217.1|69197.1|69224|69204|69216.8|69196.8|93
1707347700000|2024-02-07 23:15:00|69217.2|69197.2|69214.6|69194.6|69218.1|69199.3|69208.7|69191|144
1707348000000|2024-02-07 23:20:00|69214.7|69194.7|69211.9|69191.9|69215.2|69195.2|69209|69190|153
1707348300000|2024-02-07 23:25:00|69211.8|69191.8|69211.3|69191.3|69212.2|69194.2|69208.3|69190.7|139
1707348600000|2024-02-07 23:30:00|69211.2|69191.2|69216|69196|69220.3|69200.3|69209.9|69189.9|203
1707348900000|2024-02-07 23:35:00|69215.9|69195.9|69224.4|69204.4|69225.9|69205.9|69215.3|69195.9|169
1707349200000|2024-02-07 23:40:00|69224.1|69204.1|69225.5|69205.5|69229.8|69209.8|69221.5|69203.8|163
1707349500000|2024-02-07 23:45:00|69225.7|69205.7|69225|69205|69226.2|69208.7|69219.4|69200.8|121
1707349800000|2024-02-07 23:50:00|69224.9|69204.9|69221.6|69201.6|69226.3|69206.3|69220.2|69200.2|135
1707350100000|2024-02-07 23:55:00|69221.7|69201.7|69218.8|69198.8|69223.7|69203.7|69218.6|69198.6|165
1707350400000|2024-02-08 00:00:00|69218.7|69198.7|69211.8|69191.8|69225.3|69205.3|69211.7|69191.7|214
1707350700000|2024-02-08 00:05:00|69212.6|69192.6|69221.7|69201.7|69224.3|69206.3|69210.3|69192|163
1707351000000|2024-02-08 00:10:00|69221.6|69201.6|69216.2|69201.2|69224.6|69204.6|69215.8|69195.8|196
1707351300000|2024-02-08 00:15:00|69216.1|69201.1|69209.4|69189.4|69218.2|69201.1|69207.1|69188.7|196
1707351600000|2024-02-08 00:20:00|69209.6|69189.6|69208.5|69188.5|69211.1|69191.7|69202.9|69182.9|196
1707351900000|2024-02-08 00:25:00|69208.4|69188.4|69200.1|69185.1|69208.5|69188.7|69199.7|69181.8|185
1707352200000|2024-02-08 00:30:00|69200|69185|69194.8|69179.8|69203.5|69185.6|69193.6|69175.5|212
1707352500000|2024-02-08 00:35:00|69194.4|69179.4|69197.6|69177.6|69198.2|69179.4|69192.1|69173.1|204
1707352800000|2024-02-08 00:40:00|69197.5|69177.5|69193.4|69178.4|69199.2|69181.6|69192.8|69174.4|182
1707353100000|2024-02-08 00:45:00|69193.2|69178.2|69197.2|69177.2|69200.5|69182.9|69191.3|69173.3|225
1707353400000|2024-02-08 00:50:00|69197.3|69177.3|69205|69185|69208.2|69188.2|69196.5|69176.5|257
1707353700000|2024-02-08 00:55:00|69202.7|69182.7|69202.8|69182.8|69203.8|69184.4|69197.8|69179.1|245
1707354000000|2024-02-08 01:00:00|69203|69183|69203.7|69183.7|69217.3|69197.3|69200.8|69181.6|280
1707354300000|2024-02-08 01:05:00|69203.6|69183.6|69205.7|69185.7|69208.4|69188.4|69200.7|69180.7|221
1707354600000|2024-02-08 01:10:00|69205.6|69185.6|69205.5|69185.5|69211|69193.7|69199.7|69182.3|208
1707354900000|2024-02-08 01:15:00|69205.4|69185.4|69204.9|69184.9|69207.7|69189.1|69198.5|69178.5|270
1707355200000|2024-02-08 01:20:00|69204.8|69184.8|69201.6|69181.6|69212.6|69193.6|69199.5|69181.3|221
1707355500000|2024-02-08 01:25:00|69201.8|69181.8|69199.8|69179.8|69202.7|69183.6|69196.9|69178.8|220
1707355800000|2024-02-08 01:30:00|69199.7|69179.7|69212.1|69192.1|69214.6|69194.6|69191.2|69171.2|322
1707356100000|2024-02-08 01:35:00|69212|69192|69209.6|69189.6|69213|69193|69203.2|69183.2|367
1707356400000|2024-02-08 01:40:00|69209.8|69189.8|69203.6|69183.6|69219.3|69199.3|69202.2|69182.2|342
1707356700000|2024-02-08 01:45:00|69204.1|69184.1|69197.7|69177.7|69207.2|69187.2|69191.7|69171.7|319
1707357000000|2024-02-08 01:50:00|69197.8|69177.8|69194.6|69179.6|69197.9|69180.4|69189.9|69172.4|295
1707357300000|2024-02-08 01:55:00|69194.5|69179.5|69197.3|69177.3|69203.7|69185.6|69194.5|69174.6|363
1707357600000|2024-02-08 02:00:00|69197.4|69177.4|69178.5|69163.5|69198.9|69178.9|69178.2|69161.8|336
1707357900000|2024-02-08 02:05:00|69178.6|69163.6|69173|69158|69180.4|69164.4|69171.6|69153.5|278
1707358200000|2024-02-08 02:10:00|69172.9|69157.9|69168|69153|69176.8|69161.8|69166|69151|292
1707358500000|2024-02-08 02:15:00|69168.1|69153.1|69173.2|69153.2|69176.4|69156.9|69166.8|69151|284
1707358800000|2024-02-08 02:20:00|69173.3|69153.3|69177.5|69157.5|69183.1|69163.1|69171.3|69153.3|261
1707359100000|2024-02-08 02:25:00|69177.4|69157.4|69168.3|69148.3|69182.1|69162.1|69167.5|69148.3|287
1707359400000|2024-02-08 02:30:00|69168.2|69148.2|69175.6|69160.6|69178.9|69163.9|69168|69148|260
1707359700000|2024-02-08 02:35:00|69175.7|69160.7|69166.5|69151.5|69178.6|69161.2|69166.4|69148.6|289
1707360000000|2024-02-08 02:40:00|69166.6|69151.6|69164.8|69149.8|69172.5|69154.5|69164.4|69146.4|243
1707360300000|2024-02-08 02:45:00|69164.7|69149.7|69169.9|69149.9|69171.5|69154.5|69163.9|69146.2|194
1707360600000|2024-02-08 02:50:00|69169.8|69149.8|69169.1|69154.1|69171.9|69154.6|69168.6|69149|192
1707360900000|2024-02-08 02:55:00|69169|69154|69168.6|69148.6|69170.8|69155|69168.2|69148.2|201
1707361200000|2024-02-08 03:00:00|69168.5|69148.5|69168.4|69148.4|69170.9|69151.2|69166.2|69148.2|161
1707361500000|2024-02-08 03:05:00|69168.3|69148.3|69166.7|69151.7|69169.5|69151.8|69166.7|69148|153
1707361800000|2024-02-08 03:10:00|69166.6|69151.6|69168.8|69148.8|69171.7|69151.7|69166.5|69148.3|205
1707362100000|2024-02-08 03:15:00|69168.9|69148.9|69166.2|69146.2|69170.4|69150.4|69166.1|69146.1|139
1707362400000|2024-02-08 03:20:00|69166.1|69146.1|69161.5|69141.5|69168.3|69148.3|69161.2|69141.2|143
1707362700000|2024-02-08 03:25:00|69161.3|69141.3|69155.9|69135.9|69161.6|69142.4|69155.8|69135.8|206
1707363000000|2024-02-08 03:30:00|69156|69136|69159.2|69139.2|69160.8|69140.8|69155.5|69135.5|177
1707363300000|2024-02-08 03:35:00|69159.1|69139.1|69162.7|69142.7|69162.8|69144|69156.8|69139|178
1707363600000|2024-02-08 03:40:00|69160.6|69145.6|69173.3|69153.3|69173.3|69153.3|69160.1|69143.1|218
1707363900000|2024-02-08 03:45:00|69173.4|69153.4|69169.8|69149.8|69173.6|69154.8|69167.5|69148.8|227
1707364200000|2024-02-08 03:50:00|69169.9|69149.9|69173.2|69153.2|69173.7|69156.3|69167|69149.5|198
1707364500000|2024-02-08 03:55:00|69173.5|69153.5|69171.4|69151.4|69176|69157.6|69169|69149|270
1707364800000|2024-02-08 04:00:00|69171.3|69151.3|69160.6|69140.6|69171.9|69151.9|69160.5|69140.5|239
1707365100000|2024-02-08 04:05:00|69160.5|69140.5|69157.1|69137.1|69162.4|69144.4|69157.1|69137.1|233
1707365400000|2024-02-08 04:10:00|69157.2|69137.2|69156.9|69136.9|69158.3|69139.4|69154|69134.6|255
1707365700000|2024-02-08 04:15:00|69156.8|69136.8|69146.4|69126.4|69158.3|69138.3|69146.4|69126.4|230
1707366000000|2024-02-08 04:20:00|69146.5|69126.5|69139.4|69119.4|69147.3|69129.4|69133|69113|276
1707366300000|2024-02-08 04:25:00|69139.3|69119.3|69148.5|69128.5|69148.7|69128.7|69136.6|69119.1|205
1707366600000|2024-02-08 04:30:00|69148.6|69128.6|69153.5|69133.5|69154|69134|69145.5|69125.5|271
1707366900000|2024-02-08 04:35:00|69153.4|69133.4|69158.7|69138.7|69161.1|69141.1|69153.2|69133.2|274
1707367200000|2024-02-08 04:40:00|69160.1|69140.1|69168.1|69148.1|69172.8|69152.8|69159.5|69139.5|278
1707367500000|2024-02-08 04:45:00|69168.2|69148.2|69170.4|69150.4|69172.4|69155.1|69167.9|69148.2|185
1707367800000|2024-02-08 04:50:00|69170.6|69150.6|69178.4|69158.4|69179.5|69160.1|69170.5|69150.5|245
1707368100000|2024-02-08 04:55:00|69178.5|69158.5|69186.8|69166.8|69188.9|69168.9|69178.5|69158.5|326
1707368400000|2024-02-08 05:00:00|69187.1|69167.1|69191.2|69171.2|69195|69175|69187.1|69167.1|330
1707368700000|2024-02-08 05:05:00|69190.8|69170.8|69192.3|69172.3|69195.6|69175.6|69188.9|69168.9|295
1707369000000|2024-02-08 05:10:00|69192.2|69172.2|69181.1|69161.1|69192.2|69172.2|69180.9|69160.9|263
1707369300000|2024-02-08 05:15:00|69181.3|69161.3|69176.2|69156.2|69181.7|69161.7|69172.7|69152.7|265
1707369600000|2024-02-08 05:20:00|69176.1|69156.1|69172.8|69152.8|69176.2|69156.2|69167.5|69147.5|291
1707369900000|2024-02-08 05:25:00|69172.7|69152.7|69165.7|69145.7|69173|69153|69159.8|69139.8|310
1707370200000|2024-02-08 05:30:00|69165.5|69145.5|69176|69156|69178.1|69158.1|69165.3|69145.3|284
1707370500000|2024-02-08 05:35:00|69176.1|69156.1|69175.8|69155.8|69176.7|69156.7|69172.9|69152.9|283
1707370800000|2024-02-08 05:40:00|69175.6|69155.6|69169.5|69149.5|69176.3|69156.3|69167.2|69147.2|314
1707371100000|2024-02-08 05:45:00|69169.6|69149.6|69176.3|69156.3|69179.3|69159.3|69167.8|69147.8|342
1707371400000|2024-02-08 05:50:00|69176.2|69156.2|69183.1|69163.1|69188.9|69168.9|69176|69156|310
1707371700000|2024-02-08 05:55:00|69183|69163|69169.3|69149.3|69183|69163|69168.1|69148.1|264
1707372000000|2024-02-08 06:00:00|69167.6|69147.6|69173.5|69153.5|69176.2|69156.2|69167.3|69147.3|349
1707372300000|2024-02-08 06:05:00|69173.6|69153.6|69159.2|69139.2|69173.7|69153.7|69157.9|69137.9|347
1707372600000|2024-02-08 06:10:00|69159.3|69139.3|69171.6|69151.6|69172.4|69152.4|69156.9|69136.9|339
1707372900000|2024-02-08 06:15:00|69171.8|69151.8|69166.5|69146.5|69173.2|69154.5|69162.2|69142.2|271
1707373200000|2024-02-08 06:20:00|69166.7|69146.7|69169.9|69149.9|69172|69152|69166.1|69146.6|290
1707373500000|2024-02-08 06:25:00|69169.8|69149.8|69171.5|69151.5|69178.3|69160.2|69166.7|69146.7|280
1707373800000|2024-02-08 06:30:00|69172|69152|69163.6|69143.6|69172|69152|69162.1|69142.1|313
1707374100000|2024-02-08 06:35:00|69163.8|69143.8|69165.1|69150.1|69172.9|69152.9|69160.6|69141.4|321
1707374400000|2024-02-08 06:40:00|69165|69150|69154.5|69134.5|69169.5|69150|69151.4|69131.4|339
1707374700000|2024-02-08 06:45:00|69154.4|69134.4|69154.6|69134.6|69154.7|69134.7|69146.6|69126.6|378
1707375000000|2024-02-08 06:50:00|69154.7|69134.7|69156.7|69136.7|69163.2|69143.2|69153.8|69133.8|403
1707375300000|2024-02-08 06:55:00|69157.4|69137.4|69161.1|69141.1|69165|69146.1|69157.3|69137.3|363
1707375600000|2024-02-08 07:00:00|69161.2|69141.2|69174.8|69154.8|69176|69159.4|69151.3|69133.9|612
1707375900000|2024-02-08 07:05:00|69174.7|69154.7|69157.2|69142.2|69179.2|69160.4|69154.7|69139.7|512
1707376200000|2024-02-08 07:10:00|69156.1|69141.1|69149.2|69129.2|69156.9|69141.9|69142.2|69127.2|459
1707376500000|2024-02-08 07:15:00|69149.3|69129.3|69143|69128|69158.3|69143.3|69139.6|69124.6|414
1707376800000|2024-02-08 07:20:00|69142.9|69127.9|69151.9|69136.9|69153.6|69138.6|69132.3|69117.3|530
1707377100000|2024-02-08 07:25:00|69152.2|69137.2|69161.6|69146.6|69165.1|69150.1|69151.5|69136.5|537
1707377400000|2024-02-08 07:30:00|69161.5|69146.5|69147.6|69132.6|69162|69147|69142.9|69127.9|539
1707377700000|2024-02-08 07:35:00|69148.3|69133.3|69155.1|69140.1|69159.6|69144.6|69144.6|69129.6|563
1707378000000|2024-02-08 07:40:00|69155.2|69140.2|69180.8|69165.8|69188|69173|69154.7|69139.7|543
1707378300000|2024-02-08 07:45:00|69180.9|69165.9|69196.8|69181.8|69209.6|69194.6|69180.8|69165.8|539
1707378600000|2024-02-08 07:50:00|69196|69181|69202.9|69187.9|69206.7|69191.7|69188.6|69173.6|520
1707378900000|2024-02-08 07:55:00|69202.8|69187.8|69186.9|69171.9|69202.8|69187.8|69182.2|69167.2|561
1707379200000|2024-02-08 08:00:00|69187.7|69172.7|69175.9|69160.9|69193.2|69178.2|69161.8|69146.8|633
1707379500000|2024-02-08 08:05:00|69175.7|69160.7|69201|69186|69201.7|69186.7|69174.2|69159.2|668
1707379800000|2024-02-08 08:10:00|69200.9|69185.9|69175.1|69160.1|69200.9|69185.9|69171.9|69156.9|475
1707380100000|2024-02-08 08:15:00|69175.2|69160.2|69201.8|69186.8|69204.3|69189.3|69173.3|69158.3|601
1707380400000|2024-02-08 08:20:00|69201.9|69186.9|69227.3|69212.3|69227.9|69212.9|69190.2|69175.2|651
1707380700000|2024-02-08 08:25:00|69227.4|69212.4|69225|69210|69230.2|69215.2|69211.6|69196.6|656
1707381000000|2024-02-08 08:30:00|69225.1|69210.1|69227.2|69212.2|69233.6|69218.6|69216.8|69201.8|650
1707381300000|2024-02-08 08:35:00|69227.1|69212.1|69239.3|69224.3|69262.7|69246.3|69226.5|69211.5|647
1707381600000|2024-02-08 08:40:00|69239.2|69224.2|69240.3|69225.3|69252.1|69237.1|69236.5|69221.5|612
1707381900000|2024-02-08 08:45:00|69240.2|69225.2|69238.7|69223.7|69248.9|69233.2|69233.3|69218.3|620
1707382200000|2024-02-08 08:50:00|69236.6|69221.6|69218.2|69203.2|69243.4|69228.4|69217.7|69202.7|583
1707382500000|2024-02-08 08:55:00|69218.3|69203.3|69203.8|69188.8|69218.7|69203.7|69203.1|69188.1|602
1707382800000|2024-02-08 09:00:00|69203.9|69188.9|69218.9|69203.9|69220.9|69205.9|69190.8|69175.8|597
1707383100000|2024-02-08 09:05:00|69219|69204|69218.5|69203.5|69226.3|69211.3|69211.9|69196.9|514
1707383400000|2024-02-08 09:10:00|69218.2|69203.2|69211.9|69196.9|69221.7|69206.7|69206.4|69191.4|516
1707383700000|2024-02-08 09:15:00|69211.6|69196.6|69204|69189|69216.6|69201.6|69193.6|69178.6|474
1707384000000|2024-02-08 09:20:00|69203.9|69188.9|69200.6|69185.6|69212.9|69197.9|69195.8|69180.8|560
1707384300000|2024-02-08 09:25:00|69200.3|69185.3|69206.2|69191.2|69223.7|69208.7|69199.5|69184.5|551
1707384600000|2024-02-08 09:30:00|69206.3|69191.3|69179.4|69164.4|69211.2|69196.2|69179.3|69164.3|616
1707384900000|2024-02-08 09:35:00|69179.6|69164.6|69182.3|69167.3|69186.8|69170.3|69162.3|69147.3|551
1707385200000|2024-02-08 09:40:00|69182.4|69167.4|69166.5|69151.5|69190.4|69175.4|69160.2|69145.2|526
1707385500000|2024-02-08 09:45:00|69166.7|69151.7|69180.2|69165.2|69195.2|69180.2|69163.9|69148.9|628
1707385800000|2024-02-08 09:50:00|69180.1|69165.1|69187.1|69172.1|69206.8|69188.4|69179.3|69164.3|595
1707386100000|2024-02-08 09:55:00|69187|69172|69165.5|69150.5|69187.3|69172.3|69157.5|69142.5|587
1707386400000|2024-02-08 10:00:00|69165.4|69150.4|69158|69143|69165.6|69150.6|69149|69134|515
1707386700000|2024-02-08 10:05:00|69158.1|69143.1|69159.9|69144.9|69164.4|69149.4|69152.1|69137.1|475
1707387000000|2024-02-08 10:10:00|69159.8|69144.8|69166.5|69151.5|69167.3|69152.3|69156.3|69141.3|432
1707387300000|2024-02-08 10:15:00|69166.3|69151.3|69179.5|69164.5|69181.1|69166.1|69166|69151|422
1707387600000|2024-02-08 10:20:00|69179.4|69164.4|69173.7|69158.7|69183.1|69168.1|69169.5|69154.5|492
1707387900000|2024-02-08 10:25:00|69173.4|69158.4|69177.1|69162.1|69195.4|69180.4|69170.5|69155.5|486
1707388200000|2024-02-08 10:30:00|69177.3|69162.3|69207.7|69192.7|69212.4|69196.1|69176.8|69161.8|527
1707388500000|2024-02-08 10:35:00|69207.6|69192.6|69203.3|69188.3|69224.4|69204.4|69198.3|69180.3|551
1707388800000|2024-02-08 10:40:00|69203.2|69188.2|69217.4|69202.4|69227.6|69208.1|69202.6|69187.6|459
1707389100000|2024-02-08 10:45:00|69217.6|69202.6|69218.5|69203.5|69227.6|69210.2|69204.3|69186.4|523
1707389400000|2024-02-08 10:50:00|69218.7|69203.7|69226|69211|69228.6|69213.6|69214.6|69196.8|398
1707389700000|2024-02-08 10:55:00|69226.1|69211.1|69230.5|69215.5|69234.6|69219.6|69222.6|69207.6|451
1707390000000|2024-02-08 11:00:00|69230.6|69215.6|69227.3|69212.3|69235.3|69220.3|69221.8|69206.8|471
1707390300000|2024-02-08 11:05:00|69227.4|69212.4|69252.8|69237.8|69253.6|69238.6|69227.4|69212.4|465
1707390600000|2024-02-08 11:10:00|69252.9|69237.9|69252.5|69237.5|69265.3|69250.3|69247.7|69232.7|432
1707390900000|2024-02-08 11:15:00|69252.4|69237.4|69273.1|69258.1|69274.1|69259.1|69249.6|69234.6|481
1707391200000|2024-02-08 11:20:00|69273|69258|69287.8|69267.8|69290|69272.4|69272.5|69255|429
1707391500000|2024-02-08 11:25:00|69287.9|69267.9|69285.1|69270.1|69290.6|69270.6|69277.3|69259.5|425
1707391800000|2024-02-08 11:30:00|69284.9|69269.9|69278|69263|69292.6|69277.6|69277.8|69262.8|436
1707392100000|2024-02-08 11:35:00|69277.9|69262.9|69261.6|69241.6|69278.3|69263.3|69256.9|69236.9|431
1707392400000|2024-02-08 11:40:00|69261.7|69241.7|69255|69240|69268|69250.2|69253.7|69238.2|556
1707392700000|2024-02-08 11:45:00|69255.1|69240.1|69272.1|69257.1|69275.2|69260.2|69255|69240|437
1707393000000|2024-02-08 11:50:00|69272|69257|69280.6|69265.6|69292|69277|69271.7|69256.7|539
1707393300000|2024-02-08 11:55:00|69280.5|69265.5|69281.7|69266.7|69294|69279|69278.5|69263.5|543
1707393600000|2024-02-08 12:00:00|69282.1|69267.1|69286.6|69271.6|69293.4|69278.4|69278.5|69263.5|561
1707393900000|2024-02-08 12:05:00|69286.7|69271.7|69293.9|69278.9|69299|69284|69284.9|69269.9|500
1707394200000|2024-02-08 12:10:00|69293.8|69278.8|69289.7|69274.7|69296.5|69281.5|69282.7|69267.7|524
1707394500000|2024-02-08 12:15:00|69289.3|69274.3|69308.8|69293.8|69323.9|69308.9|69289.3|69274.3|526
1707394800000|2024-02-08 12:20:00|69308.7|69293.7|69314.5|69299.5|69316.1|69301.1|69304.1|69289.1|551
1707395100000|2024-02-08 12:25:00|69314.9|69299.9|69318.9|69303.9|69322.8|69307.8|69313.5|69298.5|585
1707395400000|2024-02-08 12:30:00|69317.6|69302.6|69339.7|69324.7|69345.2|69330.2|69317.5|69302.5|616
1707395700000|2024-02-08 12:35:00|69339.9|69324.9|69353.6|69338.6|69359.4|69344.4|69333.9|69318.9|638
1707396000000|2024-02-08 12:40:00|69353.8|69338.8|69338.2|69323.2|69362.9|69347.9|69335.4|69320.4|591
1707396300000|2024-02-08 12:45:00|69338.3|69323.3|69340.1|69325.1|69343.4|69328.4|69335.2|69320.2|524
1707396600000|2024-02-08 12:50:00|69339.8|69324.8|69336.6|69321.6|69359.6|69344.6|69331.2|69316.2|576
1707396900000|2024-02-08 12:55:00|69336.5|69321.5|69323.9|69308.9|69339.7|69324.7|69321.7|69306.7|556
1707397200000|2024-02-08 13:00:00|69323|69308|69323.5|69308.5|69333.6|69318.6|69313.2|69298.2|581
1707397500000|2024-02-08 13:05:00|69323.4|69308.4|69315.5|69300.5|69328|69313|69311|69296|647
1707397800000|2024-02-08 13:10:00|69315.7|69300.7|69306.7|69291.7|69321.9|69306.9|69304.1|69289.1|579
1707398100000|2024-02-08 13:15:00|69306.8|69291.8|69313.7|69298.7|69317.2|69302.2|69288.9|69273.9|666
1707398400000|2024-02-08 13:20:00|69314.5|69299.5|69310.2|69295.2|69319.1|69304.1|69295.1|69280.1|641
1707398700000|2024-02-08 13:25:00|69312.5|69297.5|69312.4|69292.4|69331.9|69316.9|69302.2|69282.2|563
1707399000000|2024-02-08 13:30:00|69312.5|69292.1|69346.6|69331.6|69371.7|69351.7|69312.5|69292.1|887
1707399300000|2024-02-08 13:35:00|69346.4|69331.4|69357.3|69342.3|69367.5|69352.5|69337.8|69322.8|825
1707399600000|2024-02-08 13:40:00|69357.2|69342.2|69402.2|69387.2|69418.1|69398.8|69336.1|69321.1|806
1707399900000|2024-02-08 13:45:00|69402|69387|69405.6|69390.6|69419.2|69404.2|69394.9|69379.9|800
1707400200000|2024-02-08 13:50:00|69405.7|69390.7|69398.2|69383.2|69422.5|69407.5|69375.9|69360.9|691
1707400500000|2024-02-08 13:55:00|69400.1|69385.1|69408.8|69393.8|69410.3|69395.3|69385.8|69370.8|700
1707400800000|2024-02-08 14:00:00|69409.5|69394.5|69392|69377|69411.3|69396.3|69376.7|69361.7|593
1707401100000|2024-02-08 14:05:00|69391.9|69376.9|69382.7|69367.7|69399.6|69384.6|69378.5|69363.5|648
1707401400000|2024-02-08 14:10:00|69382.9|69367.9|69372.3|69357.3|69388.9|69373.9|69367.8|69352.4|598
1707401700000|2024-02-08 14:15:00|69372.4|69357.4|69364.6|69349.6|69373.9|69358.9|69339.7|69324.7|633
1707402000000|2024-02-08 14:20:00|69365.2|69350.2|69353.2|69338.2|69367.8|69352.8|69352.5|69337.5|639
1707402300000|2024-02-08 14:25:00|69353.5|69338.5|69340.8|69325.8|69353.7|69338.7|69331.6|69316.6|650
1707402600000|2024-02-08 14:30:00|69339.9|69324.9|69314.7|69299.7|69344.8|69329.8|69299.8|69284.8|734
1707402900000|2024-02-08 14:35:00|69314.8|69299.8|69331.5|69316.5|69333|69318|69303.1|69288.1|753
1707403200000|2024-02-08 14:40:00|69331.4|69316.4|69315.7|69300.7|69336.1|69321.1|69315.7|69300.7|751
1707403500000|2024-02-08 14:45:00|69315.3|69300.3|69283.5|69268.5|69315.3|69300.3|69282.8|69267.8|701
1707403800000|2024-02-08 14:50:00|69283.4|69268.4|69272.6|69257.6|69291.9|69276.9|69269.8|69254.8|662
1707404100000|2024-02-08 14:55:00|69272.9|69257.9|69270.5|69250.5|69283.6|69268.6|69251|69236|636
1707404400000|2024-02-08 15:00:00|69269.6|69249.6|69277.7|69262.7|69281.7|69266.7|69249.1|69234.1|752
1707404700000|2024-02-08 15:05:00|69277.4|69262.4|69275|69260|69284.1|69269.1|69263.5|69248.5|730
1707405000000|2024-02-08 15:10:00|69275.1|69260.1|69330.5|69315.5|69332.1|69317.1|69273.2|69258.2|711
1707405300000|2024-02-08 15:15:00|69330.4|69315.4|69310.9|69295.9|69350|69335|69303|69288|641
1707405600000|2024-02-08 15:20:00|69310.8|69295.8|69310.3|69295.3|69318.6|69303.6|69300.7|69285.7|661
1707405900000|2024-02-08 15:25:00|69310.6|69295.6|69287.9|69272.9|69312.2|69297.2|69267.4|69252.4|663
1707406200000|2024-02-08 15:30:00|69288.2|69273.2|69285|69270|69307.2|69292.2|69275.3|69260.3|712
1707406500000|2024-02-08 15:35:00|69285.2|69270.2|69324.4|69309.4|69333.2|69318.2|69284.4|69269.4|651
1707406800000|2024-02-08 15:40:00|69324.5|69309.5|69297.9|69282.9|69328.7|69313.7|69295.6|69280.6|676
1707407100000|2024-02-08 15:45:00|69297.8|69282.8|69311.5|69296.5|69311.5|69296.5|69292.8|69277.8|712
1707407400000|2024-02-08 15:50:00|69312|69297|69266.1|69251.1|69325.2|69310.2|69264.6|69249.6|701
1707407700000|2024-02-08 15:55:00|69266.2|69251.2|69279.9|69264.9|69280.6|69265.6|69258.4|69243.4|664
1707408000000|2024-02-08 16:00:00|69279.8|69264.8|69266.3|69251.3|69280.8|69265.8|69259.4|69244.4|670
1707408300000|2024-02-08 16:05:00|69265.6|69250.6|69275.2|69260.2|69276.2|69261.2|69262|69247|608
1707408600000|2024-02-08 16:10:00|69276.3|69261.3|69275.2|69260.2|69284.8|69269.8|69270.8|69255.8|557
1707408900000|2024-02-08 16:15:00|69274|69259|69275|69260|69278.5|69263.5|69264|69249|587
1707409200000|2024-02-08 16:20:00|69274.8|69259.8|69259.6|69244.6|69274.9|69259.9|69258.2|69243.2|481
1707409500000|2024-02-08 16:25:00|69260.7|69245.7|69270|69255|69281.9|69264.1|69258.8|69243.8|513
1707409800000|2024-02-08 16:30:00|69268.3|69253.3|69255.4|69240.4|69268.3|69253.3|69247.7|69232.7|540
1707410100000|2024-02-08 16:35:00|69255.5|69240.5|69261.7|69246.7|69275.5|69260.5|69254.3|69239.3|471
1707410400000|2024-02-08 16:40:00|69262.1|69247.1|69254|69239|69262.2|69247.2|69250.6|69235.6|539
1707410700000|2024-02-08 16:45:00|69254.3|69239.3|69240.2|69225.2|69257.9|69242.9|69234.6|69219.6|522
1707411000000|2024-02-08 16:50:00|69240.4|69225.4|69229.2|69214.2|69247.2|69232.2|69229.2|69214.2|540
1707411300000|2024-02-08 16:55:00|69229.1|69214.1|69204.6|69189.6|69229.2|69214.2|69200.8|69185.8|542
1707411600000|2024-02-08 17:00:00|69204.4|69189.4|69205|69190|69210.5|69195.1|69194.1|69178|599
1707411900000|2024-02-08 17:05:00|69205.2|69190.2|69213.2|69198.2|69214.9|69199.9|69197.4|69182.4|567
1707412200000|2024-02-08 17:10:00|69213.3|69198.3|69215.6|69200.6|69218.8|69203.8|69208.8|69193.8|501
1707412500000|2024-02-08 17:15:00|69215.7|69200.7|69200.2|69185.2|69218|69203|69197.5|69182.5|473
1707412800000|2024-02-08 17:20:00|69200.1|69185.1|69204.8|69189.8|69204.8|69189.8|69196.8|69181.8|429
1707413100000|2024-02-08 17:25:00|69204.9|69189.9|69197.9|69182.9|69210|69195|69194.9|69179.9|425
1707413400000|2024-02-08 17:30:00|69196.1|69181.1|69203.3|69188.3|69209.4|69194.4|69195.8|69180.8|437
1707413700000|2024-02-08 17:35:00|69203.5|69188.5|69190.1|69175.1|69204.3|69189.3|69186.9|69171.9|418
1707414000000|2024-02-08 17:40:00|69189.4|69174.4|69191.7|69176.7|69195.3|69180.3|69188.7|69173.7|418
1707414300000|2024-02-08 17:45:00|69191.9|69176.9|69191.4|69176.4|69195.8|69180.8|69189.9|69174.9|422
1707414600000|2024-02-08 17:50:00|69191.2|69176.2|69199|69184|69204.4|69189.4|69189.2|69174.2|426
1707414900000|2024-02-08 17:55:00|69199.1|69184.1|69206.2|69191.2|69208.7|69192|69197.6|69182.6|478
1707415200000|2024-02-08 18:00:00|69206.3|69191.3|69167.1|69152.1|69208.9|69192.1|69149|69129|765
1707415500000|2024-02-08 18:05:00|69166|69151|69180.5|69165.5|69185.6|69168.7|69157.4|69142.4|723
1707415800000|2024-02-08 18:10:00|69179.9|69164.9|69163|69148|69188.4|69172.7|69162.9|69147.9|605
1707416100000|2024-02-08 18:15:00|69163.2|69148.2|69162.1|69147.1|69170.8|69155.5|69152.9|69137.9|578
1707416400000|2024-02-08 18:20:00|69162.4|69147.4|69160.2|69145.2|69165.3|69150.3|69155.8|69138.6|518
1707416700000|2024-02-08 18:25:00|69160.1|69145.1|69165.6|69150.6|69165.9|69150.9|69153|69136.4|511
1707417000000|2024-02-08 18:30:00|69165.7|69150.7|69170.1|69155.1|69180.4|69165.4|69160.8|69144|542
1707417300000|2024-02-08 18:35:00|69171.1|69156.1|69167.7|69152.7|69171.4|69156.4|69163.3|69148.3|420
1707417600000|2024-02-08 18:40:00|69167.3|69152.3|69182.2|69167.2|69184.6|69169.6|69166.5|69151.5|447
1707417900000|2024-02-08 18:45:00|69182.1|69167.1|69183.8|69163.8|69194|69178.4|69181.4|69163.6|403
1707418200000|2024-02-08 18:50:00|69183.9|69163.9|69183.4|69168.4|69191.5|69176.5|69180.8|69163.6|479
1707418500000|2024-02-08 18:55:00|69183.3|69168.3|69188.6|69173.6|69190.7|69175.7|69179.8|69164.8|440
1707418800000|2024-02-08 19:00:00|69188.2|69173.2|69192.9|69177.9|69199.1|69184.1|69183.2|69168.2|545
1707419100000|2024-02-08 19:05:00|69193.2|69178.2|69195.2|69180.2|69200.4|69185.4|69192.5|69177.5|471
1707419400000|2024-02-08 19:10:00|69194.5|69179.5|69188.2|69173.2|69194.5|69179.5|69182.6|69167.2|463
1707419700000|2024-02-08 19:15:00|69188.1|69173.1|69184.6|69169.6|69188.1|69173.1|69172.4|69157.4|395
1707420000000|2024-02-08 19:20:00|69184.5|69169.5|69186.7|69171.7|69188.1|69173.1|69171.2|69154.6|500
1707420300000|2024-02-08 19:25:00|69186.8|69171.8|69183.5|69168.5|69195.6|69178.1|69177.2|69162.2|456
1707420600000|2024-02-08 19:30:00|69183.8|69168.8|69188.8|69173.8|69195|69180|69181.8|69166.8|451
1707420900000|2024-02-08 19:35:00|69188.7|69173.7|69205.6|69190.6|69209.3|69194.3|69188.6|69173.6|462
1707421200000|2024-02-08 19:40:00|69205.7|69190.7|69198.2|69183.2|69209.8|69194.8|69197.6|69182.6|482
1707421500000|2024-02-08 19:45:00|69198.1|69183.1|69207|69192|69209.1|69194.1|69192.9|69177.9|444
1707421800000|2024-02-08 19:50:00|69206.9|69191.9|69192.5|69177.5|69207.2|69192.2|69189.3|69174.3|395
1707422100000|2024-02-08 19:55:00|69192.6|69177.6|69195.5|69180.5|69198.1|69183.1|69188.1|69173.1|513
1707422400000|2024-02-08 20:00:00|69195.4|69180.4|69188.7|69173.7|69195.4|69180.4|69172.7|69157.7|418
1707422700000|2024-02-08 20:05:00|69188.9|69173.9|69187.4|69172.4|69192.3|69176.9|69181.7|69166.7|460
1707423000000|2024-02-08 20:10:00|69187.3|69172.3|69180.1|69165.1|69188.8|69173.8|69177.4|69162.4|470
1707423300000|2024-02-08 20:15:00|69180|69165|69183.7|69168.7|69183.9|69168.9|69178.1|69163.1|360
1707423600000|2024-02-08 20:20:00|69183.9|69168.9|69180.2|69165.2|69186.2|69171.2|69178|69161.5|365
1707423900000|2024-02-08 20:25:00|69180|69165|69171.8|69156.8|69182.3|69167.3|69171.5|69154.5|461
1707424200000|2024-02-08 20:30:00|69171.6|69156.6|69171.5|69156.5|69174.6|69159.6|69162.2|69147.2|470
1707424500000|2024-02-08 20:35:00|69171.8|69156.8|69182.4|69162.4|69183.1|69167.2|69171.7|69156.3|383
1707424800000|2024-02-08 20:40:00|69182.1|69162.1|69177.3|69162.3|69182.3|69164.3|69173.9|69158.2|336
1707425100000|2024-02-08 20:45:00|69177.1|69162.1|69172.3|69157.3|69177.6|69162.6|69169|69154|424
1707425400000|2024-02-08 20:50:00|69171.7|69156.7|69186.3|69171.3|69189.8|69174|69168.9|69153.9|506
1707425700000|2024-02-08 20:55:00|69187.1|69172.1|69175|69160|69188.1|69172.6|69173.1|69158.1|467
1707426000000|2024-02-08 21:00:00|69174.9|69159.9|69181.7|69161.7|69184.5|69167.3|69173.7|69158.7|296
1707426300000|2024-02-08 21:05:00|69181.8|69161.8|69179.8|69159.8|69181.8|69161.8|69174.7|69154.7|191
1707426600000|2024-02-08 21:10:00|69180|69160|69177.6|69157.6|69180.8|69160.8|69175.4|69155.4|272
1707426900000|2024-02-08 21:15:00|69177.7|69157.7|69170.8|69155.8|69177.7|69157.7|69170.8|69150.9|257
1707427200000|2024-02-08 21:20:00|69170.7|69155.7|69171.3|69151.3|69173.9|69156.4|69168.3|69150.1|225
1707427500000|2024-02-08 21:25:00|69171.4|69151.4|69171.7|69156.7|69175.1|69156.7|69170.6|69150.6|204
1707427800000|2024-02-08 21:30:00|69171.8|69156.8|69175.3|69155.3|69176.1|69157|69171.8|69152.6|207
1707428100000|2024-02-08 21:35:00|69175.8|69155.8|69178.2|69158.2|69178.5|69158.5|69173.7|69153.7|223
1707428400000|2024-02-08 21:40:00|69178.3|69158.3|69183|69163|69183.1|69163.1|69176|69156|255
1707428700000|2024-02-08 21:45:00|69183.1|69163.1|69170.6|69150.6|69184.2|69164.2|69170.6|69150.6|372
1707429000000|2024-02-08 21:50:00|69170.7|69150.7|69171.1|69151.1|69175.1|69155.1|69170.2|69150.2|240
1707429300000|2024-02-08 21:55:00|69171.5|69151.5|69183|69151.2|69183|69154.5|69168.7|69148.7|327
1707429600000|2024-02-08 22:00:00|69188.2|69151.1|69188.6|69147.4|69194.9|69151.1|69188.2|69139.8|27
1707429900000|2024-02-08 22:05:00|69198.9|69139.3|69207.7|69135.9|69212.3|69139.9|69196|69133.8|181
1707430200000|2024-02-08 22:10:00|69207.6|69135.8|69196.8|69128.1|69224|69140.8|69196.5|69127.3|266
1707430500000|2024-02-08 22:15:00|69195.7|69128.3|69193.2|69126.7|69196|69130.6|69192.7|69126|138
1707430800000|2024-02-08 22:20:00|69193.6|69126.8|69193.6|69126.2|69194.1|69129|69190.4|69124.6|28
1707431100000|2024-02-08 22:25:00|69193.9|69126.4|69212.4|69148.8|69212.4|69149.2|69188.3|69125.3|209
1707431400000|2024-02-08 22:30:00|69208.2|69147.3|69208.9|69154.6|69209.1|69154.9|69204|69146.4|227
1707431700000|2024-02-08 22:35:00|69209.2|69155.4|69215.9|69137.7|69216.1|69156.1|69207|69129.8|216
1707432000000|2024-02-08 22:40:00|69216|69137.6|69192.2|69152|69216|69152|69184.5|69131.9|304
1707432300000|2024-02-08 22:45:00|69192.4|69151.4|69189.8|69152.3|69192.5|69152.3|69187.5|69149.1|154
1707432600000|2024-02-08 22:50:00|69191.1|69152.4|69192.1|69154.1|69193.3|69154.4|69190.8|69152.4|291
1707432900000|2024-02-08 22:55:00|69192.2|69154|69188.1|69158.7|69212.1|69159.4|69186.5|69149.3|240
1707433200000|2024-02-08 23:00:00|69188.5|69156|69189.3|69167.5|69197.2|69169|69176.8|69148.7|334
1707433500000|2024-02-08 23:05:00|69189.2|69167.4|69194.7|69174.7|69195.9|69175.9|69180.5|69159.7|207
1707433800000|2024-02-08 23:10:00|69194.8|69174.8|69197.9|69177.9|69202.3|69182.3|69193.2|69172.9|207
1707434100000|2024-02-08 23:15:00|69198|69178|69195.3|69175.3|69199.5|69179.5|69190.6|69170.6|138
1707434400000|2024-02-08 23:20:00|69195.4|69175.4|69195.3|69175.3|69196.3|69177.8|69192.8|69174.7|76
1707434700000|2024-02-08 23:25:00|69195.4|69175.4|69187.9|69167.9|69195.5|69175.5|69187.8|69167.8|75
1707435000000|2024-02-08 23:30:00|69188.1|69168.1|69190.7|69170.7|69193.1|69173.1|69188.1|69168.1|190
1707435300000|2024-02-08 23:35:00|69190.8|69170.8|69191.1|69171.1|69192.3|69172.3|69188.9|69168.9|171
1707435600000|2024-02-08 23:40:00|69191.3|69171.3|69195.4|69175.4|69196.3|69176.3|69190.2|69170.2|149
1707435900000|2024-02-08 23:45:00|69195.3|69175.3|69196.8|69176.8|69198|69178|69195.1|69175.1|170
1707436200000|2024-02-08 23:50:00|69196.7|69176.7|69188.9|69168.9|69198|69178|69188|69168|188
1707436500000|2024-02-08 23:55:00|69189.8|69169.8|69178.3|69158.3|69190.6|69170.6|69177.3|69157.3|337
1707436800000|2024-02-09 00:00:00|69177.3|69157.3|69179.1|69159.1|69179.7|69159.7|69170.8|69150.8|340
1707437100000|2024-02-09 00:05:00|69179|69159|69171.4|69151.4|69180.8|69160.8|69171.4|69151.4|197
1707437400000|2024-02-09 00:10:00|69171.3|69151.3|69182.5|69162.5|69183.4|69163.4|69170.9|69150.9|238
1707437700000|2024-02-09 00:15:00|69182.6|69162.6|69175.3|69155.3|69183.8|69163.8|69171.6|69151.6|268
1707438000000|2024-02-09 00:20:00|69175.2|69155.2|69174.8|69154.8|69179.8|69159.8|69173.9|69153.9|253
1707438300000|2024-02-09 00:25:00|69174.9|69154.9|69178.2|69158.2|69178.2|69158.2|69172.8|69152.8|244
1707438600000|2024-02-09 00:30:00|69178|69158|69188.4|69168.4|69189.2|69169.2|69176.6|69156.6|267
1707438900000|2024-02-09 00:35:00|69188.6|69168.6|69196.6|69176.6|69205.8|69185.8|69188.6|69168.6|287
1707439200000|2024-02-09 00:40:00|69196.7|69176.7|69195.5|69175.5|69199.2|69179.2|69195|69175|272
1707439500000|2024-02-09 00:45:00|69195.4|69175.4|69197.1|69177.1|69198.4|69178.4|69189.1|69169.1|284
1707439800000|2024-02-09 00:50:00|69196.6|69176.6|69206|69186|69206.9|69186.9|69196.4|69176.4|347
1707440100000|2024-02-09 00:55:00|69206.9|69186.9|69206.3|69186.3|69210.4|69190.4|69203.1|69183.1|213
1707440400000|2024-02-09 01:00:00|69206.4|69186.4|69198.5|69178.5|69206.4|69186.4|69188.3|69168.3|337
1707440700000|2024-02-09 01:05:00|69198.7|69178.7|69191.9|69171.9|69198.7|69178.7|69184.4|69164.4|365
1707441000000|2024-02-09 01:10:00|69192.8|69172.8|69180.4|69160.4|69195.9|69175.9|69180.2|69160.2|295
1707441300000|2024-02-09 01:15:00|69180.3|69160.3|69174.2|69154.2|69187.7|69167.7|69174.2|69154.2|270
1707441600000|2024-02-09 01:20:00|69174|69154|69175.9|69155.9|69176.7|69156.7|69167.3|69147.3|289
1707441900000|2024-02-09 01:25:00|69176|69156|69182.8|69162.8|69183.1|69163.1|69175.1|69155.1|259
1707442200000|2024-02-09 01:30:00|69182.9|69162.9|69182.9|69162.9|69188.2|69168.2|69180.1|69160.1|300
1707442500000|2024-02-09 01:35:00|69182.8|69162.8|69183.9|69163.9|69184.2|69164.2|69177.9|69157.9|258
1707442800000|2024-02-09 01:40:00|69185.3|69165.3|69178.5|69158.5|69186.9|69166.9|69172.8|69152.8|283
1707443100000|2024-02-09 01:45:00|69178.6|69158.6|69186.8|69166.8|69186.9|69166.9|69176.9|69156.9|304
1707443400000|2024-02-09 01:50:00|69186.9|69166.9|69189.6|69169.6|69189.9|69169.9|69182.8|69162.8|232
1707443700000|2024-02-09 01:55:00|69189.5|69169.5|69194.6|69174.6|69199.1|69179.1|69189.4|69169.4|261
1707444000000|2024-02-09 02:00:00|69195.2|69175.2|69193.4|69173.4|69202.1|69182.1|69192.8|69172.8|280
1707444300000|2024-02-09 02:05:00|69193|69173|69192.8|69172.8|69196.5|69176.5|69191.3|69171.3|237
1707444600000|2024-02-09 02:10:00|69193.2|69173.2|69187|69167|69195.5|69175.5|69184.5|69164.5|267
1707444900000|2024-02-09 02:15:00|69187.1|69167.1|69173.9|69153.9|69187.1|69167.1|69172.7|69152.7|258
1707445200000|2024-02-09 02:20:00|69173.5|69153.5|69175.8|69155.8|69177.9|69157.9|69169.1|69149.1|311
1707445500000|2024-02-09 02:25:00|69176.8|69156.8|69176.9|69156.9|69178.2|69158.2|69170.3|69150.3|303
1707445800000|2024-02-09 02:30:00|69177|69157|69183.8|69163.8|69184.4|69164.4|69175.1|69155.1|320
1707446100000|2024-02-09 02:35:00|69184|69164|69177.6|69157.6|69184.8|69164.8|69172.6|69152.6|259
1707446400000|2024-02-09 02:40:00|69177.5|69157.5|69175.4|69155.4|69182.2|69162.2|69173.1|69153.1|232
1707446700000|2024-02-09 02:45:00|69175.3|69155.3|69182.5|69162.5|69184.6|69164.6|69173.8|69153.8|266
1707447000000|2024-02-09 02:50:00|69182.6|69162.6|69178|69158|69184|69164|69177.2|69157.2|259
1707447300000|2024-02-09 02:55:00|69177.9|69157.9|69182.6|69162.6|69183.4|69163.4|69177.1|69157.1|184
1707447600000|2024-02-09 03:00:00|69182.5|69162.5|69177.9|69157.9|69186.8|69166.8|69174.7|69154.7|289
1707447900000|2024-02-09 03:05:00|69177.8|69157.8|69187.9|69167.9|69191.3|69171.3|69177.1|69157.1|189
1707448200000|2024-02-09 03:10:00|69187.7|69167.7|69189.6|69169.6|69192|69172|69187.2|69167.2|217
1707448500000|2024-02-09 03:15:00|69189.5|69169.5|69192.4|69172.4|69192.8|69172.8|69185.3|69165.3|226
1707448800000|2024-02-09 03:20:00|69192.5|69172.5|69195.3|69175.3|69196.5|69176.5|69190.2|69170.2|197
1707449100000|2024-02-09 03:25:00|69195.2|69175.2|69200.5|69180.5|69200.6|69180.6|69193.4|69173.4|189
1707449400000|2024-02-09 03:30:00|69200.6|69180.6|69205|69185|69212.7|69192.7|69200.5|69180.5|228
1707449700000|2024-02-09 03:35:00|69204.9|69184.9|69197.2|69177.2|69209.6|69189.6|69197.2|69177.2|244
1707450000000|2024-02-09 03:40:00|69197.3|69177.3|69206|69186|69207|69187|69197.3|69177.3|197
1707450300000|2024-02-09 03:45:00|69206.1|69186.1|69210.7|69190.7|69210.8|69190.8|69201.2|69181.2|251
1707450600000|2024-02-09 03:50:00|69210.6|69190.6|69219.4|69199.4|69221.2|69201.2|69210.6|69190.6|348
1707450900000|2024-02-09 03:55:00|69219.6|69199.6|69216.8|69196.8|69220.9|69200.9|69213.6|69193.6|239
1707451200000|2024-02-09 04:00:00|69216.7|69196.7|69221.3|69201.3|69221.7|69201.7|69214.6|69194.6|200
1707451500000|2024-02-09 04:05:00|69221.4|69201.4|69225.6|69205.6|69225.9|69205.9|69220.6|69200.6|198
1707451800000|2024-02-09 04:10:00|69225.7|69205.7|69225|69205|69226.2|69206.2|69224.5|69204.5|156
1707452100000|2024-02-09 04:15:00|69225.1|69205.1|69215.4|69195.4|69225.3|69205.3|69213.8|69193.8|203
1707452400000|2024-02-09 04:20:00|69215.5|69195.5|69211.4|69191.4|69215.6|69195.6|69208.9|69188.9|237
1707452700000|2024-02-09 04:25:00|69211.9|69191.9|69215.1|69195.1|69217|69197|69211.9|69191.9|210
1707453000000|2024-02-09 04:30:00|69215.3|69195.3|69214.6|69194.6|69217.4|69197.4|69213.8|69193.8|192
1707453300000|2024-02-09 04:35:00|69214.7|69194.7|69211.8|69191.8|69215.6|69195.6|69211.5|69191.5|204
1707453600000|2024-02-09 04:40:00|69212.3|69192.3|69207.6|69187.6|69212.3|69192.3|69204.8|69184.8|156
1707453900000|2024-02-09 04:45:00|69207.7|69187.7|69208.7|69188.7|69212.5|69192.5|69206.3|69186.3|216
1707454200000|2024-02-09 04:50:00|69208.5|69188.5|69211.8|69191.8|69214.7|69194.7|69208.4|69188.4|176
1707454500000|2024-02-09 04:55:00|69211.7|69191.7|69213.9|69193.9|69215.4|69195.4|69209.9|69189.9|203
1707454800000|2024-02-09 05:00:00|69214.1|69194.1|69209.1|69189.1|69214.7|69194.7|69208.8|69188.8|191
1707455100000|2024-02-09 05:05:00|69209.2|69189.2|69205|69185|69209.6|69189.6|69204.8|69184.8|116
1707455400000|2024-02-09 05:10:00|69202.2|69187.2|69210.4|69190.4|69210.7|69190.7|69202.2|69184.2|164
1707455700000|2024-02-09 05:15:00|69210.3|69190.3|69210|69190|69211.7|69191.7|69208.8|69188.8|157
1707456000000|2024-02-09 05:20:00|69209.9|69189.9|69210.6|69190.6|69218.7|69198.7|69209.9|69189.9|191
1707456300000|2024-02-09 05:25:00|69210.5|69190.5|69208|69188|69212.5|69192.5|69207.2|69187.2|179
1707456600000|2024-02-09 05:30:00|69207.9|69187.9|69198.6|69178.6|69208.3|69188.3|69197.4|69177.4|173
1707456900000|2024-02-09 05:35:00|69198.5|69178.5|69208.6|69188.6|69208.7|69188.7|69197.3|69177.3|175
1707457200000|2024-02-09 05:40:00|69208.5|69188.5|69211|69191|69212.7|69192.7|69206.3|69186.3|158
1707457500000|2024-02-09 05:45:00|69210.9|69190.9|69214.1|69194.1|69214.8|69194.8|69208.2|69188.2|172
1707457800000|2024-02-09 05:50:00|69214.5|69194.5|69213.9|69193.9|69215.4|69195.4|69210|69190|164
1707458100000|2024-02-09 05:55:00|69213.8|69193.8|69215.2|69195.2|69224.6|69204.6|69210.5|69190.5|278
1707458400000|2024-02-09 06:00:00|69215.3|69195.3|69218.4|69198.4|69218.8|69200.6|69214.3|69194.3|275
1707458700000|2024-02-09 06:05:00|69218.3|69198.3|69215.4|69195.4|69218.4|69198.4|69214.2|69194.2|183
1707459000000|2024-02-09 06:10:00|69215.3|69195.3|69210|69190|69215.3|69195.3|69207.8|69187.8|295
1707459300000|2024-02-09 06:15:00|69210.1|69190.1|69212.5|69192.5|69214.4|69194.4|69208.2|69189.2|193
1707459600000|2024-02-09 06:20:00|69212.4|69192.4|69212.9|69192.9|69215.1|69195.1|69211.1|69191.1|219
1707459900000|2024-02-09 06:25:00|69212.8|69192.8|69212.5|69192.5|69222.4|69202.4|69211.8|69191.8|239
1707460200000|2024-02-09 06:30:00|69212.4|69192.4|69210.4|69190.4|69213|69193|69203|69183|290
1707460500000|2024-02-09 06:35:00|69209.9|69189.9|69211.7|69191.7|69212|69192|69201|69181|225
1707460800000|2024-02-09 06:40:00|69211.6|69191.6|69202.3|69182.3|69211.6|69191.6|69202.1|69182.1|185
1707461100000|2024-02-09 06:45:00|69202.2|69182.2|69191.5|69171.5|69202.2|69182.2|69189.7|69169.7|279
1707461400000|2024-02-09 06:50:00|69191.6|69171.6|69189.5|69169.5|69195.2|69175.2|69186.7|69166.7|293
1707461700000|2024-02-09 06:55:00|69190.1|69170.1|69192.4|69172.4|69202.9|69182.9|69189.4|69169.4|222
1707462000000|2024-02-09 07:00:00|69192.2|69172.2|69178|69158|69192.2|69172.2|69175.7|69156.7|505
1707462300000|2024-02-09 07:05:00|69178.6|69158.6|69183|69163|69189.6|69171.5|69175.8|69157.9|520
1707462600000|2024-02-09 07:10:00|69183.1|69163.1|69175.3|69160.3|69188|69169.7|69171.5|69152.5|459
1707462900000|2024-02-09 07:15:00|69175.4|69160.4|69171.8|69151.8|69176.9|69161.9|69166|69147|496
1707463200000|2024-02-09 07:20:00|69171.7|69151.7|69178.1|69163.1|69184.6|69169.6|69170.4|69150.4|504
1707463500000|2024-02-09 07:25:00|69178.4|69163.4|69163|69148|69179.1|69164.1|69162.8|69147.8|432
1707463800000|2024-02-09 07:30:00|69162.9|69147.9|69162.2|69147.2|69168.9|69153.9|69153.6|69138.6|589
1707464100000|2024-02-09 07:35:00|69162.3|69147.3|69161.5|69146.5|69168.4|69153.4|69155.8|69140.8|497
1707464400000|2024-02-09 07:40:00|69161.3|69146.3|69153.2|69138.2|69162.8|69147.8|69149.4|69134.4|497
1707464700000|2024-02-09 07:45:00|69153|69138|69159.5|69144.5|69162.4|69147.4|69152.1|69137.1|425
1707465000000|2024-02-09 07:50:00|69159.4|69144.4|69171.4|69156.4|69174.4|69159.4|69156|69141|497
1707465300000|2024-02-09 07:55:00|69171.3|69156.3|69159.4|69144.4|69171.4|69156.4|69142.4|69127.4|496
1707465600000|2024-02-09 08:00:00|69158.7|69143.7|69148.6|69133.6|69158.7|69143.7|69135.6|69120.6|613
1707465900000|2024-02-09 08:05:00|69147.7|69132.7|69165.9|69150.9|69176.5|69161.5|69141.1|69126.1|561
1707466200000|2024-02-09 08:10:00|69166.1|69151.1|69193.6|69178.6|69198.1|69183.1|69164.4|69147.4|577
1707466500000|2024-02-09 08:15:00|69193.7|69178.7|69184.6|69169.6|69204.9|69189.9|69178.2|69163.2|587
1707466800000|2024-02-09 08:20:00|69184.9|69169.9|69164.4|69149.4|69185.2|69170.2|69149.8|69133.2|631
1707467100000|2024-02-09 08:25:00|69164.3|69149.3|69144.2|69129.2|69174.8|69159.8|69137.5|69122.5|617
1707467400000|2024-02-09 08:30:00|69144.3|69129.3|69153.3|69138.3|69155.4|69140.4|69128.6|69113.6|567
1707467700000|2024-02-09 08:35:00|69153.4|69138.4|69145.7|69130.7|69164.8|69149.8|69142.5|69127.5|556
1707468000000|2024-02-09 08:40:00|69145.8|69130.8|69185.8|69170.8|69186.1|69171.1|69145.6|69130.6|560
1707468300000|2024-02-09 08:45:00|69185.5|69170.5|69202|69187|69206.4|69191.4|69185.3|69170.3|528
1707468600000|2024-02-09 08:50:00|69201.7|69186.7|69183|69168|69203|69188|69180.5|69165.5|519
1707468900000|2024-02-09 08:55:00|69185.1|69170.1|69205.7|69190.7|69208.1|69193.1|69182.8|69167.8|574
1707469200000|2024-02-09 09:00:00|69205.9|69190.9|69199.2|69184.2|69215.6|69200.6|69198.1|69183.1|649
1707469500000|2024-02-09 09:05:00|69198.6|69183.6|69217.4|69202.4|69225.1|69210.1|69187.8|69171.9|574
1707469800000|2024-02-09 09:10:00|69216.5|69201.5|69208.5|69193.5|69221.2|69206.2|69198.8|69183.8|493
1707470100000|2024-02-09 09:15:00|69208.6|69193.6|69198.7|69183.7|69219.8|69204.8|69198.3|69182.9|591
1707470400000|2024-02-09 09:20:00|69198.8|69183.8|69188.1|69173.1|69203.7|69188.7|69187.3|69172.3|569
1707470700000|2024-02-09 09:25:00|69187.7|69172.7|69190.7|69175.7|69201.1|69186.1|69187|69172|583
1707471000000|2024-02-09 09:30:00|69190.6|69175.6|69184.4|69169.4|69191.1|69176.1|69178.6|69163.6|564
1707471300000|2024-02-09 09:35:00|69184.5|69169.5|69232.9|69217.9|69232.9|69217.9|69184.3|69169.3|574
1707471600000|2024-02-09 09:40:00|69233.3|69218.3|69232.7|69217.7|69247.6|69232.6|69217.6|69202.6|585
1707471900000|2024-02-09 09:45:00|69232.4|69217.4|69242.3|69227.3|69251|69236|69231.5|69216.5|616
1707472200000|2024-02-09 09:50:00|69242.2|69227.2|69235.2|69220.2|69243.7|69228.7|69233.3|69216.8|575
1707472500000|2024-02-09 09:55:00|69233.7|69218.7|69247.6|69232.6|69250|69235|69225.3|69210.3|564
1707472800000|2024-02-09 10:00:00|69249.3|69234.3|69242.9|69227.9|69270.2|69255.2|69242.1|69227.1|615
1707473100000|2024-02-09 10:05:00|69242.8|69227.8|69264.2|69249.2|69264.6|69249.6|69237.8|69222.8|493
1707473400000|2024-02-09 10:10:00|69264.3|69249.3|69269.2|69254.2|69275|69260|69264.2|69249.2|492
1707473700000|2024-02-09 10:15:00|69269.1|69254.1|69252.8|69237.8|69279.5|69264.5|69252.6|69237.6|451
1707474000000|2024-02-09 10:20:00|69252.5|69237.5|69263|69248|69264.8|69249.8|69248.1|69233.1|471
1707474300000|2024-02-09 10:25:00|69263.4|69248.4|69237.6|69222.6|69266|69251|69234.8|69219.8|574
1707474600000|2024-02-09 10:30:00|69237.8|69222.8|69242.1|69227.1|69252.2|69237.2|69236.7|69221.7|439
1707474900000|2024-02-09 10:35:00|69242.2|69227.2|69242.3|69227.3|69251.7|69236.7|69241|69226|406
1707475200000|2024-02-09 10:40:00|69242.2|69227.2|69230.6|69215.6|69247.6|69232.6|69227.8|69212.8|349
1707475500000|2024-02-09 10:45:00|69230.5|69215.5|69227.5|69212.5|69235.8|69220.8|69227|69212|396
1707475800000|2024-02-09 10:50:00|69227.6|69212.6|69242.1|69227.1|69247.4|69232.4|69225.3|69210.3|478
1707476100000|2024-02-09 10:55:00|69242.2|69227.2|69247.5|69232.5|69253.6|69238.6|69236.3|69221.3|444
1707476400000|2024-02-09 11:00:00|69247.3|69232.3|69260.6|69245.6|69266.8|69251.8|69244.5|69229.5|577
1707476700000|2024-02-09 11:05:00|69260.7|69245.7|69254.3|69239.3|69265|69250|69250.1|69235.1|584
1707477000000|2024-02-09 11:10:00|69254.2|69239.2|69246.4|69231.4|69255.9|69240.9|69244.5|69229.5|499
1707477300000|2024-02-09 11:15:00|69246.3|69231.3|69238.5|69223.5|69246.3|69231.3|69236.7|69221.7|526
1707477600000|2024-02-09 11:20:00|69238.6|69223.6|69234.3|69219.3|69239.4|69224.4|69230.9|69215.9|391
1707477900000|2024-02-09 11:25:00|69234.2|69219.2|69239.2|69224.2|69248.8|69233.8|69233.3|69218.3|461
1707478200000|2024-02-09 11:30:00|69239.3|69224.3|69219.5|69204.5|69240.7|69225.7|69218|69203|505
1707478500000|2024-02-09 11:35:00|69219.7|69204.7|69230.4|69215.4|69238.7|69223.7|69219.2|69204.2|523
1707478800000|2024-02-09 11:40:00|69230.5|69215.5|69221|69206|69234.7|69219.7|69215.1|69200.1|526
1707479100000|2024-02-09 11:45:00|69220.9|69205.9|69219.7|69204.7|69223.2|69208.2|69214.6|69199.6|459
1707479400000|2024-02-09 11:50:00|69219.8|69204.8|69210.5|69195.5|69225.8|69210.8|69209.7|69194.7|485
1707479700000|2024-02-09 11:55:00|69210.3|69195.3|69207.5|69192.5|69212.1|69197.1|69196.8|69181.8|504
1707480000000|2024-02-09 12:00:00|69206.9|69191.9|69204.4|69189.4|69210.2|69195.2|69202.5|69187.5|504
1707480300000|2024-02-09 12:05:00|69204.6|69189.6|69201.8|69186.8|69209|69194|69190.1|69175.1|480
1707480600000|2024-02-09 12:10:00|69201.7|69186.7|69193.2|69178.2|69202.1|69187.1|69175.7|69160.7|561
1707480900000|2024-02-09 12:15:00|69194|69179|69206.7|69191.7|69208.2|69193.2|69180.9|69165.9|525
1707481200000|2024-02-09 12:20:00|69206.8|69191.8|69190.3|69175.3|69214.4|69199.4|69186.7|69171.7|406
1707481500000|2024-02-09 12:25:00|69190.5|69175.5|69211.9|69196.9|69223.5|69208.5|69190.1|69175.1|515
1707481800000|2024-02-09 12:30:00|69212|69197|69223.1|69208.1|69241|69226|69212|69197|502
1707482100000|2024-02-09 12:35:00|69223.7|69208.7|69229.9|69214.9|69233.3|69218.3|69219|69204|440
1707482400000|2024-02-09 12:40:00|69229.8|69214.8|69248.1|69228.1|69261.4|69241.4|69229|69214|466
1707482700000|2024-02-09 12:45:00|69249.9|69229.9|69238.1|69223.1|69258.4|69243.4|69230.1|69215.1|491
1707483000000|2024-02-09 12:50:00|69238|69223|69221.8|69206.8|69245.1|69230.1|69219.3|69204.3|491
1707483300000|2024-02-09 12:55:00|69222.2|69207.2|69231.6|69216.6|69232.7|69217.7|69218.1|69203.1|518
1707483600000|2024-02-09 13:00:00|69231.9|69216.9|69218|69203|69243.4|69228.4|69211.8|69196.8|671
1707483900000|2024-02-09 13:05:00|69218.1|69203.1|69203.2|69188.2|69227.7|69212.7|69203.2|69188.2|658
1707484200000|2024-02-09 13:10:00|69202.1|69187.1|69198.7|69183.7|69205.9|69190.9|69188.9|69173.9|619
1707484500000|2024-02-09 13:15:00|69198.8|69183.8|69200.7|69185.7|69215.3|69200.3|69198.2|69183.2|565
1707484800000|2024-02-09 13:20:00|69200.5|69185.5|69219.4|69204.4|69224.2|69209.2|69189.4|69174.4|718
1707485100000|2024-02-09 13:25:00|69219.5|69204.5|69203.8|69188.8|69220.5|69205.5|69201.4|69186.4|588
1707485400000|2024-02-09 13:30:00|69203.9|69188.9|69144|69129|69226.3|69206.3|69055.1|69037.6|1070
1707485700000|2024-02-09 13:35:00|69144.3|69129.3|69095|69080|69174.7|69154.7|69083.4|69068.4|1021
1707486000000|2024-02-09 13:40:00|69095.2|69080.2|69140.6|69120.6|69175.5|69156.7|69092.1|69077.1|937
1707486300000|2024-02-09 13:45:00|69138.6|69123.6|69114.3|69099.3|69163.8|69148.8|69110.2|69095.2|856
1707486600000|2024-02-09 13:50:00|69113.5|69098.5|69145.6|69130.6|69163.4|69148.4|69110.7|69095.7|830
1707486900000|2024-02-09 13:55:00|69144.6|69129.6|69127.1|69112.1|69146.5|69131.5|69120.5|69105.5|821
1707487200000|2024-02-09 14:00:00|69127.9|69112.9|69144.9|69129.9|69149.7|69134.7|69116.5|69101.5|813
1707487500000|2024-02-09 14:05:00|69145|69130|69086.3|69071.3|69147.2|69132.2|69082.4|69067.4|855
1707487800000|2024-02-09 14:10:00|69085.5|69070.5|69057.3|69037.3|69088.2|69073.2|69052.4|69032.4|759
1707488100000|2024-02-09 14:15:00|69055.1|69040.1|69089.6|69074.6|69092|69077|69053.8|69038.8|764
1707488400000|2024-02-09 14:20:00|69089.3|69074.3|69162.8|69147.8|69164.7|69149.7|69089.3|69074.3|867
1707488700000|2024-02-09 14:25:00|69163|69148|69166|69151|69178.3|69163.3|69160.1|69145.1|776
1707489000000|2024-02-09 14:30:00|69164.7|69149.7|69144.4|69129.4|69170|69155|69126.8|69111.8|898
1707489300000|2024-02-09 14:35:00|69144.3|69129.3|69133.4|69118.4|69144.3|69129.3|69106.9|69091.9|832
1707489600000|2024-02-09 14:40:00|69133.6|69118.6|69113.5|69098.5|69139|69124|69101.8|69086.8|806
1707489900000|2024-02-09 14:45:00|69113.2|69098.2|69131.1|69116.1|69144.4|69129.4|69113.2|69098.2|755
1707490200000|2024-02-09 14:50:00|69130.8|69115.8|69125.1|69110.1|69145.2|69130.2|69116.4|69101.4|731
1707490500000|2024-02-09 14:55:00|69125.4|69110.4|69143.8|69128.8|69154.3|69139.3|69118.9|69103.9|706
1707490800000|2024-02-09 15:00:00|69144.3|69129.3|69135.4|69120.4|69155.4|69140.4|69124.7|69109.7|692
1707491100000|2024-02-09 15:05:00|69135.3|69120.3|69102.2|69087.2|69146.4|69131.4|69093.7|69078.7|728
1707491400000|2024-02-09 15:10:00|69102.1|69087.1|69113.3|69098.3|69125.8|69110.8|69092.7|69077.7|700
1707491700000|2024-02-09 15:15:00|69113.4|69098.4|69120.9|69105.9|69128.3|69113.3|69109.2|69094.2|741
1707492000000|2024-02-09 15:20:00|69122.9|69107.9|69124.4|69109.4|69135.8|69120.8|69112.5|69097.5|765
1707492300000|2024-02-09 15:25:00|69125.6|69110.6|69121.6|69106.6|69127.5|69112.5|69110.7|69095.7|662
1707492600000|2024-02-09 15:30:00|69121.2|69106.2|69110.8|69095.8|69126.3|69111.3|69106.3|69091.3|691
1707492900000|2024-02-09 15:35:00|69110.5|69095.5|69114.8|69099.8|69121.6|69106.6|69109.6|69094.6|683
1707493200000|2024-02-09 15:40:00|69114.6|69099.6|69141.2|69126.2|69147.6|69132.6|69105.2|69090.2|619
1707493500000|2024-02-09 15:45:00|69140|69125|69137|69122|69152.1|69137.1|69123.7|69108.7|574
1707493800000|2024-02-09 15:50:00|69138.2|69123.2|69132.8|69117.8|69143.7|69128.7|69112.9|69097.7|659
1707494100000|2024-02-09 15:55:00|69132.9|69117.9|69127.8|69107.8|69142.7|69127.7|69122.5|69103.8|720
1707494400000|2024-02-09 16:00:00|69127.2|69107.2|69151.3|69131.3|69155.6|69135.6|69127|69107|682
1707494700000|2024-02-09 16:05:00|69151.6|69131.6|69134.5|69119.5|69164.4|69144.4|69133.8|69115.3|578
1707495000000|2024-02-09 16:10:00|69135.6|69120.6|69130.7|69115.7|69145.9|69130.9|69122|69102|639
1707495300000|2024-02-09 16:15:00|69130.8|69115.8|69128.7|69108.7|69131.9|69115.8|69115|69095|575
1707495600000|2024-02-09 16:20:00|69128.5|69108.5|69148.2|69133.2|69148.2|69133.2|69121.6|69104.2|589
1707495900000|2024-02-09 16:25:00|69148.3|69133.3|69146.3|69131.3|69155.1|69139.6|69143|69125.4|550
1707496200000|2024-02-09 16:30:00|69146.1|69131.1|69130.6|69115.6|69149.7|69134.7|69130|69115|676
1707496500000|2024-02-09 16:35:00|69130.2|69115.2|69143.2|69128.2|69145.4|69130.4|69128.7|69110.3|624
1707496800000|2024-02-09 16:40:00|69143.3|69128.3|69148.8|69133.8|69154.6|69139.1|69132.7|69117.7|614
1707497100000|2024-02-09 16:45:00|69148.7|69133.7|69147.4|69132.4|69154.8|69137.4|69139.1|69124.1|573
1707497400000|2024-02-09 16:50:00|69147.6|69132.6|69162.7|69147.7|69163.3|69148.3|69144.6|69127.4|516
1707497700000|2024-02-09 16:55:00|69163.1|69148.1|69157.3|69142.3|69167.2|69152.1|69154.8|69139.8|559
1707498000000|2024-02-09 17:00:00|69157.4|69142.4|69156.6|69136.6|69168.8|69150.6|69153.4|69133.4|490
1707498300000|2024-02-09 17:05:00|69156.8|69136.8|69144.7|69124.7|69158.3|69138.3|69142.2|69122.2|499
1707498600000|2024-02-09 17:10:00|69144.6|69124.6|69149|69129|69156.7|69136.7|69142.1|69124|473
1707498900000|2024-02-09 17:15:00|69148.8|69128.8|69161.4|69141.4|69161.7|69141.7|69141|69124.8|513
1707499200000|2024-02-09 17:20:00|69161.6|69141.6|69170.4|69150.4|69170.4|69151.8|69160|69140.7|477
1707499500000|2024-02-09 17:25:00|69170.3|69150.3|69151.6|69131.6|69172.7|69152.7|69151.2|69131.2|445
1707499800000|2024-02-09 17:30:00|69151.8|69131.8|69154|69134|69155.2|69140.2|69146.5|69129.6|461
1707500100000|2024-02-09 17:35:00|69154.1|69134.1|69153.9|69138.9|69160.6|69145.6|69150|69131.4|462
1707500400000|2024-02-09 17:40:00|69153.8|69138.8|69150.3|69130.3|69156|69138.8|69146.7|69129|406
1707500700000|2024-02-09 17:45:00|69150.1|69130.1|69138.8|69118.8|69154.9|69134.9|69134.1|69116.3|448
1707501000000|2024-02-09 17:50:00|69139|69119|69137.6|69117.6|69145.7|69125.7|69137.3|69117.3|427
1707501300000|2024-02-09 17:55:00|69137.4|69117.4|69129.8|69114.8|69138.6|69120.5|69125.2|69105.2|447
1707501600000|2024-02-09 18:00:00|69129.6|69114.6|69118.7|69103.7|69129.6|69114.6|69115.5|69100.5|440
1707501900000|2024-02-09 18:05:00|69118.8|69103.8|69128.3|69108.3|69129.8|69114.4|69118.7|69102.5|431
1707502200000|2024-02-09 18:10:00|69128.1|69108.1|69129|69109|69129|69109|69120.5|69102.8|430
1707502500000|2024-02-09 18:15:00|69128.9|69108.9|69118.8|69098.8|69128.9|69108.9|69118.8|69098.8|407
1707502800000|2024-02-09 18:20:00|69118.1|69098.1|69116.2|69101.2|69118.1|69101.5|69102.8|69082.8|413
1707503100000|2024-02-09 18:25:00|69116.3|69101.3|69108.9|69088.9|69120.2|69105.2|69107.2|69088|470
1707503400000|2024-02-09 18:30:00|69109|69089|69100|69080|69115.9|69095.9|69099.2|69079.2|386
1707503700000|2024-02-09 18:35:00|69100.3|69080.3|69108.4|69093.4|69113.5|69095|69098.6|69080.3|363
1707504000000|2024-02-09 18:40:00|69108.3|69093.3|69121.7|69101.7|69122|69102|69108.2|69090.7|296
1707504300000|2024-02-09 18:45:00|69121.4|69101.4|69123.1|69103.1|69127.2|69107.2|69116.6|69099.1|347
1707504600000|2024-02-09 18:50:00|69123|69103|69123|69103|69126.7|69106.7|69122.1|69102.1|309
1707504900000|2024-02-09 18:55:00|69123.1|69103.1|69126.7|69106.7|69129.9|69109.9|69123.1|69103.1|363
1707505200000|2024-02-09 19:00:00|69126.6|69106.6|69129.2|69114.2|69132.5|69117.5|69126|69106|407
1707505500000|2024-02-09 19:05:00|69129|69114|69127.1|69112.1|69130.6|69115.6|69124|69109|322
1707505800000|2024-02-09 19:10:00|69126.9|69111.9|69129|69109|69132.9|69114.9|69124.1|69107.3|345
1707506100000|2024-02-09 19:15:00|69129.2|69109.2|69131.7|69116.7|69136.4|69117.8|69126|69106|336
1707506400000|2024-02-09 19:20:00|69131.6|69116.6|69124.4|69104.4|69134.5|69117|69122.5|69102.5|338
1707506700000|2024-02-09 19:25:00|69124.3|69104.3|69122.7|69102.7|69125.7|69105.7|69118.1|69098.1|371
1707507000000|2024-02-09 19:30:00|69122.8|69102.8|69122.8|69102.8|69127|69108.2|69120.5|69101.4|336
1707507300000|2024-02-09 19:35:00|69122.7|69102.7|69123.9|69103.9|69127.7|69107.7|69122.1|69102.1|276
1707507600000|2024-02-09 19:40:00|69124|69104|69130.3|69110.3|69133|69113.3|69121.7|69103.7|283
1707507900000|2024-02-09 19:45:00|69130.4|69110.4|69131.2|69116.2|69134.2|69116.2|69128.3|69110.4|292
1707508200000|2024-02-09 19:50:00|69131|69116|69150.2|69130.2|69152.3|69134.2|69130.8|69115.8|401
1707508500000|2024-02-09 19:55:00|69150.3|69130.3|69151.6|69131.6|69158.8|69142|69145.7|69125.7|426
1707508800000|2024-02-09 20:00:00|69151.7|69131.7|69166.8|69146.8|69167.9|69150.1|69148.1|69128.1|431
1707509100000|2024-02-09 20:05:00|69166.9|69146.9|69163.8|69143.8|69170.2|69150.2|69156.4|69136.4|322
1707509400000|2024-02-09 20:10:00|69164|69144|69154.6|69134.6|69164.2|69144.2|69151.5|69131.5|292
1707509700000|2024-02-09 20:15:00|69154.7|69134.7|69144.1|69124.1|69157.7|69137.7|69139|69119|391
1707510000000|2024-02-09 20:20:00|69144|69124|69142.7|69122.7|69147.6|69127.6|69140.7|69120.7|342
1707510300000|2024-02-09 20:25:00|69142.8|69122.8|69137.2|69117.2|69143.5|69123.5|69134.3|69114.3|355
1707510600000|2024-02-09 20:30:00|69137.3|69117.3|69137.6|69117.6|69141.1|69121.1|69135.4|69115.4|351
1707510900000|2024-02-09 20:35:00|69137.7|69117.7|69137.6|69117.6|69142.6|69122.6|69135.4|69116|337
1707511200000|2024-02-09 20:40:00|69137.7|69117.7|69134.2|69114.2|69143.2|69123.2|69133.8|69113.8|384
1707511500000|2024-02-09 20:45:00|69134.3|69114.3|69121.7|69101.7|69134.4|69114.4|69117.7|69097.7|404
1707511800000|2024-02-09 20:50:00|69121.8|69101.8|69123.6|69103.6|69123.6|69103.6|69115.8|69095.8|400
1707512100000|2024-02-09 20:55:00|69123.5|69103.5|69129.4|69109.4|69132.9|69112.9|69121.1|69101.1|396
1707512400000|2024-02-09 21:00:00|69129.5|69109.5|69131.1|69111.1|69131.2|69111.2|69125.7|69105.7|248
1707512700000|2024-02-09 21:05:00|69131.2|69111.2|69125.9|69105.9|69131.2|69111.2|69125.9|69105.9|227
1707513000000|2024-02-09 21:10:00|69126|69106|69120.4|69100.4|69128.4|69108.4|69120.1|69100.1|220
1707513300000|2024-02-09 21:15:00|69120.3|69100.3|69115.6|69095.6|69123|69103|69115.5|69095.5|246
1707513600000|2024-02-09 21:20:00|69115.5|69095.5|69120.4|69100.4|69120.9|69100.9|69114.3|69094.3|254
1707513900000|2024-02-09 21:25:00|69120.3|69100.3|69117.2|69097.2|69121.8|69101.8|69116.9|69096.9|228
1707514200000|2024-02-09 21:30:00|69117.5|69097.5|69121|69101|69121.8|69101.8|69117.1|69097.1|201
1707514500000|2024-02-09 21:35:00|69120.9|69100.9|69127.4|69107.4|69127.4|69107.4|69120.9|69100.9|273
1707514800000|2024-02-09 21:40:00|69126.3|69106.3|69130.2|69110.2|69133.6|69113.6|69126.3|69106.3|233
1707515100000|2024-02-09 21:45:00|69130.6|69110.6|69133.9|69113.9|69136.1|69116.1|69128|69108|343
1707515400000|2024-02-09 21:50:00|69134|69114|69137.6|69117.6|69143.1|69123.1|69132|69112|331
1707515700000|2024-02-09 21:55:00|69137.3|69117.3|69138.1|69118.1|69140.9|69120.9|69128.5|69108.5|227
1707685200000|2024-02-11 21:00:00|69187.7|69073.7|69187.7|69073.7|69187.7|69073.7|69187.7|69073.7|1
1707685500000|2024-02-11 21:05:00|69175|69070.9|69180|69066|69188.2|69074.2|69175|69066|5
1707685800000|2024-02-11 21:10:00|69197.5|69103.9|69203.2|69117.3|69203.7|69117.3|69187.5|69089.7|12
1707686100000|2024-02-11 21:15:00|69192.9|69111.6|69197.6|69112.9|69197.9|69112.9|69192.9|69106.4|12
1707686400000|2024-02-11 21:20:00|69204.7|69090.7|69204.7|69090.7|69204.7|69112.9|69197.3|69090.7|4
1707686700000|2024-02-11 21:25:00|69197.1|69112.9|69197|69112.9|69197.1|69112.9|69197|69112.9|2
1707687300000|2024-02-11 21:35:00|69208.7|69119|69181.4|69091.5|69208.7|69134.6|69162.8|69091.5|6
1707687600000|2024-02-11 21:40:00|69181.3|69094.1|69183|69103.3|69183.5|69103.3|69180.9|69094.1|12
1707687900000|2024-02-11 21:45:00|69178|69108.3|69188.5|69123|69195.8|69123|69177.8|69080.6|10
1707688200000|2024-02-11 21:50:00|69179.8|69123.7|69188.5|69123|69188.5|69123.7|69179.8|69123|2
1707688500000|2024-02-11 21:55:00|69179.8|69123.7|69172.3|69131.2|69188.5|69131.2|69172.3|69123|10
1707688800000|2024-02-11 22:00:00|69188.4|69123|69142.8|69109|69202.7|69131|69142.8|69075.6|42
1707689100000|2024-02-11 22:05:00|69159.5|69111|69156.9|69131.1|69175|69131.1|69144.6|69074.6|71
1707689400000|2024-02-11 22:10:00|69150|69130|69143.3|69120.3|69170.2|69131.2|69143.3|69110.2|104
1707689700000|2024-02-11 22:15:00|69150.9|69119.9|69150.4|69116.6|69163.2|69130.5|69142.9|69112.4|75
1707690000000|2024-02-11 22:20:00|69150.3|69116.5|69143.8|69119.7|69153.4|69123.8|69139|69109.8|84
1707690300000|2024-02-11 22:25:00|69146.5|69115.7|69141.2|69121.2|69149.3|69122|69138.5|69108.8|84
1707690600000|2024-02-11 22:30:00|69141.5|69121.5|69145|69125|69146.6|69125.3|69139.3|69113.3|83
1707690900000|2024-02-11 22:35:00|69146.1|69120.1|69130.8|69104.1|69146.6|69123.4|69127.6|69104|113
1707691200000|2024-02-11 22:40:00|69128.9|69105|69130.9|69098.6|69133|69110.1|69126.7|69098.1|61
1707691500000|2024-02-11 22:45:00|69131|69099.2|69126.9|69106.2|69132.5|69109|69126.6|69093.9|148
1707691800000|2024-02-11 22:50:00|69126.7|69106|69135.4|69109.8|69135.5|69109.8|69124.2|69094.6|168
1707692100000|2024-02-11 22:55:00|69135.3|69109.9|69132.8|69112.8|69139.5|69115.1|69132.7|69096.6|163
1707692400000|2024-02-11 23:00:00|69133.7|69113.7|69102|69082|69143|69116.6|69101.8|69081.8|366
1707692700000|2024-02-11 23:05:00|69101.9|69081.9|69090.2|69070.2|69102.9|69082.9|69076.8|69056.8|273
1707693000000|2024-02-11 23:10:00|69090.3|69070.3|69096.5|69076.5|69100.1|69080.1|69090.1|69070.1|310
1707693300000|2024-02-11 23:15:00|69096.3|69076.3|69078.4|69058.4|69097.4|69077.4|69078.3|69058.3|324
1707693600000|2024-02-11 23:20:00|69078.2|69058.2|69072.4|69052.4|69083.3|69063.3|69072.4|69052.4|318
1707693900000|2024-02-11 23:25:00|69072.3|69052.3|69073.9|69053.9|69074.9|69054.9|69071.5|69051.5|328
1707694200000|2024-02-11 23:30:00|69074.1|69054.1|69072.5|69052.5|69087.5|69067.5|69071.6|69051.6|443
1707694500000|2024-02-11 23:35:00|69072.7|69052.7|69075.3|69055.3|69076.6|69056.6|69071.5|69051.5|291
1707694800000|2024-02-11 23:40:00|69074.8|69054.8|69074.1|69054.1|69078|69058|69072.6|69052.6|261
1707695100000|2024-02-11 23:45:00|69074|69054|69062.3|69042.3|69074.4|69054.4|69061.4|69041.4|335
1707695400000|2024-02-11 23:50:00|69062.1|69042.1|69052.4|69032.4|69062.4|69042.4|69050.6|69030.6|342
1707695700000|2024-02-11 23:55:00|69052.2|69032.2|69052.6|69032.6|69056.2|69036.2|69050.4|69030.4|307
1707696000000|2024-02-12 00:00:00|69052.2|69032.2|69050.4|69030.4|69056.6|69036.6|69049.7|69029.7|330
1707696300000|2024-02-12 00:05:00|69050.3|69030.3|69052.6|69032.6|69053|69033|69049.8|69029.8|381
1707696600000|2024-02-12 00:10:00|69052.5|69032.5|69056.7|69036.7|69056.9|69036.9|69051|69031|334
1707696900000|2024-02-12 00:15:00|69056.8|69036.8|69054.6|69034.6|69060.5|69040.5|69054.2|69034.2|304
1707697200000|2024-02-12 00:20:00|69053.8|69033.8|69048.4|69028.4|69055.9|69035.9|69046.9|69026.9|298
1707697500000|2024-02-12 00:25:00|69048.5|69028.5|69050.3|69030.3|69053.7|69033.7|69046.4|69026.4|285
1707697800000|2024-02-12 00:30:00|69050.1|69030.1|69050.2|69030.2|69050.3|69030.3|69040.9|69020.9|275
1707698100000|2024-02-12 00:35:00|69050.4|69030.4|69046.8|69026.8|69050.5|69030.5|69043.2|69023.2|287
1707698400000|2024-02-12 00:40:00|69047.1|69027.1|69043.3|69023.3|69047.9|69027.9|69043.1|69023.1|192
1707698700000|2024-02-12 00:45:00|69043.2|69023.2|69044.4|69024.4|69046.5|69026.5|69042.6|69022.6|244
1707699000000|2024-02-12 00:50:00|69044.5|69024.5|69043.8|69023.8|69044.8|69024.8|69043.6|69023.6|177
1707699300000|2024-02-12 00:55:00|69043.9|69023.9|69048.1|69028.1|69048.8|69028.8|69041|69023.4|210
1707699600000|2024-02-12 01:00:00|69047.9|69027.9|69056.9|69036.9|69057.6|69037.6|69047.2|69027.2|249
1707699900000|2024-02-12 01:05:00|69056.8|69036.8|69060.1|69040.1|69062.9|69042.9|69056.7|69036.7|161
1707700200000|2024-02-12 01:10:00|69060|69040|69069.1|69049.1|69069.3|69049.3|69054.9|69034.9|232
1707700500000|2024-02-12 01:15:00|69069|69049|69076.1|69056.1|69078.9|69058.9|69069|69049|277
1707700800000|2024-02-12 01:20:00|69076.2|69056.2|69078.9|69058.9|69079.9|69059.9|69074.9|69054.9|237
1707701100000|2024-02-12 01:25:00|69078.8|69058.8|69076.2|69056.2|69079.5|69059.5|69075.4|69055.4|204
1707701400000|2024-02-12 01:30:00|69076|69056|69058.6|69038.6|69079.2|69059.2|69057.5|69037.5|256
1707701700000|2024-02-12 01:35:00|69058.7|69038.7|69055.5|69035.5|69059.2|69039.2|69053.3|69033.3|245
1707702000000|2024-02-12 01:40:00|69055.4|69035.4|69056.6|69036.6|69057.8|69037.8|69050.3|69030.3|205
1707702300000|2024-02-12 01:45:00|69056.8|69036.8|69063|69043|69064|69044|69053.3|69033.3|212
1707702600000|2024-02-12 01:50:00|69063.1|69043.1|69063.8|69048.8|69067|69048.8|69063|69043|186
1707702900000|2024-02-12 01:55:00|69063.9|69048.9|69067.2|69047.2|69070|69050|69063.5|69043.5|208
1707703200000|2024-02-12 02:00:00|69067.1|69047.1|69069|69049|69070.5|69050.5|69066.2|69046.2|244
1707703500000|2024-02-12 02:05:00|69068.9|69048.9|69068.5|69048.5|69070|69050|69066.3|69046.3|192
1707703800000|2024-02-12 02:10:00|69068.4|69048.4|69067.4|69047.4|69069.9|69049.9|69064.5|69044.5|200
1707704100000|2024-02-12 02:15:00|69067.5|69047.5|69069.5|69049.5|69069.6|69049.6|69065.9|69045.9|178
1707704400000|2024-02-12 02:20:00|69069.6|69049.6|69078.9|69058.9|69082.9|69062.9|69069.4|69049.4|181
1707704700000|2024-02-12 02:25:00|69078.8|69058.8|69075.6|69055.6|69083.9|69063.9|69075.5|69055.5|165
1707705000000|2024-02-12 02:30:00|69075.4|69055.4|69059.7|69039.7|69075.9|69055.9|69057.9|69037.9|235
1707705300000|2024-02-12 02:35:00|69059.6|69039.6|69057.2|69037.2|69060.3|69040.3|69056.8|69036.8|145
1707705600000|2024-02-12 02:40:00|69057.3|69037.3|69056.3|69036.3|69060.3|69040.3|69056.2|69036.2|190
1707705900000|2024-02-12 02:45:00|69056.4|69036.4|69059.8|69039.8|69064|69044|69053.4|69033.4|169
1707706200000|2024-02-12 02:50:00|69059.7|69039.7|69063.2|69043.2|69063.2|69045.7|69058.5|69038.5|135
1707706500000|2024-02-12 02:55:00|69063.3|69043.3|69072.2|69052.2|69073.7|69053.7|69063.1|69043.1|133
1707706800000|2024-02-12 03:00:00|69072.3|69052.3|69061.6|69041.6|69072.4|69052.4|69061.6|69041.6|199
1707707100000|2024-02-12 03:05:00|69061.5|69041.5|69058.9|69038.9|69063.3|69043.3|69058.8|69038.8|155
1707707400000|2024-02-12 03:10:00|69059.1|69039.1|69062.8|69042.8|69065.6|69045.6|69058.8|69038.8|193
1707707700000|2024-02-12 03:15:00|69062.9|69042.9|69064.8|69044.8|69065.3|69045.3|69062.4|69042.4|153
1707708000000|2024-02-12 03:20:00|69064.9|69044.9|69079|69059|69080.3|69060.3|69064.8|69044.8|222
1707708300000|2024-02-12 03:25:00|69079.1|69059.1|69082.3|69062.3|69088.3|69068.3|69079.1|69059.1|235
1707708600000|2024-02-12 03:30:00|69082.4|69062.4|69092.1|69072.1|69092.1|69072.1|69081.6|69061.6|175
1707708900000|2024-02-12 03:35:00|69092|69072|69091|69071|69094.7|69074.7|69090.9|69070.9|195
1707709200000|2024-02-12 03:40:00|69090.9|69070.9|69084.4|69064.4|69091.4|69071.4|69082|69062|186
1707709500000|2024-02-12 03:45:00|69084.5|69064.5|69091.4|69071.4|69095.7|69075.7|69084.3|69064.3|181
1707709800000|2024-02-12 03:50:00|69091.5|69071.5|69090.7|69070.7|69091.6|69071.6|69085.3|69065.3|145
1707710100000|2024-02-12 03:55:00|69090.8|69070.8|69092|69072|69096.2|69076.2|69090.4|69070.4|234
1707710400000|2024-02-12 04:00:00|69091.9|69071.9|69087.7|69067.7|69092.1|69072.1|69084.7|69064.7|197
1707710700000|2024-02-12 04:05:00|69087.6|69067.6|69087.9|69067.9|69088.1|69068.1|69081.7|69061.7|155
1707711000000|2024-02-12 04:10:00|69087.8|69067.8|69084.6|69064.6|69090.8|69070.8|69084.6|69064.6|208
1707711300000|2024-02-12 04:15:00|69084.7|69064.7|69087.6|69067.6|69090.5|69070.5|69084.7|69064.7|212
1707711600000|2024-02-12 04:20:00|69087.4|69067.4|69084|69064|69088.1|69068.1|69077.7|69057.7|197
1707711900000|2024-02-12 04:25:00|69083.9|69063.9|69084.3|69064.3|69084.7|69064.7|69081.1|69061.1|149
1707712200000|2024-02-12 04:30:00|69084.4|69064.4|69093.9|69073.9|69094.1|69074.1|69084.3|69064.3|213
1707712500000|2024-02-12 04:35:00|69094|69074|69091|69071|69094.3|69074.3|69090.6|69070.6|86
1707712800000|2024-02-12 04:40:00|69091.1|69071.1|69098.4|69078.4|69099.9|69079.9|69090.9|69070.9|127
1707713100000|2024-02-12 04:45:00|69099.3|69079.3|69100.4|69080.4|69101.1|69081.1|69097.6|69077.6|140
1707713400000|2024-02-12 04:50:00|69100.5|69080.5|69101.6|69081.6|69103.7|69083.7|69098.4|69078.4|159
1707713700000|2024-02-12 04:55:00|69101.5|69081.5|69100.5|69080.5|69107|69087|69099.9|69079.9|203
1707714000000|2024-02-12 05:00:00|69100.6|69080.6|69100.4|69080.4|69101.7|69081.7|69097.1|69077.1|235
1707714300000|2024-02-12 05:05:00|69100.5|69080.5|69100.6|69080.6|69103.3|69083.3|69099.9|69079.9|187
1707714600000|2024-02-12 05:10:00|69100.5|69080.5|69094.3|69074.3|69100.6|69080.6|69094.2|69074.2|127
1707714900000|2024-02-12 05:15:00|69094.2|69074.2|69087.5|69067.5|69094.2|69074.2|69087.2|69067.2|151
1707715200000|2024-02-12 05:20:00|69087.3|69067.3|69077.6|69057.6|69087.4|69067.4|69074.9|69054.9|163
1707715500000|2024-02-12 05:25:00|69077.8|69057.8|69079.6|69059.6|69080.8|69060.8|69077.5|69057.5|197
1707715800000|2024-02-12 05:30:00|69080|69060|69078.6|69058.6|69084.5|69064.5|69078.2|69058.4|182
1707716100000|2024-02-12 05:35:00|69078.4|69058.4|69081|69061|69082.5|69062.5|69077.8|69057.8|199
1707716400000|2024-02-12 05:40:00|69081.2|69061.2|69084.8|69064.8|69084.9|69064.9|69081.1|69061.1|115
1707716700000|2024-02-12 05:45:00|69083.9|69063.9|69094.2|69074.2|69097.2|69077.2|69083.9|69063.9|161
1707717000000|2024-02-12 05:50:00|69094.3|69074.3|69094.2|69074.2|69094.7|69074.7|69093.7|69073.7|115
1707717300000|2024-02-12 05:55:00|69094.1|69074.1|69094.4|69074.4|69098|69078|69093.1|69073.1|242
1707717600000|2024-02-12 06:00:00|69094.3|69074.3|69099.9|69079.9|69101.3|69081.3|69094.3|69074.3|207
1707717900000|2024-02-12 06:05:00|69100|69080|69093.9|69073.9|69104.1|69084.1|69093.8|69073.8|211
1707718200000|2024-02-12 06:10:00|69093.8|69073.8|69089.7|69069.7|69093.9|69073.9|69087.9|69067.9|221
1707718500000|2024-02-12 06:15:00|69089.6|69069.6|69088.7|69068.7|69091.3|69071.5|69084.8|69064.8|189
1707718800000|2024-02-12 06:20:00|69086.2|69071.2|69092.3|69072.3|69097.5|69077.5|69086|69066|216
1707719100000|2024-02-12 06:25:00|69092.2|69072.2|69088.4|69068.4|69092.3|69072.3|69088.2|69068.2|205
1707719400000|2024-02-12 06:30:00|69088.6|69068.6|69088.4|69068.4|69090.8|69070.8|69084.4|69064.4|237
1707719700000|2024-02-12 06:35:00|69088.5|69068.5|69097.7|69077.7|69097.9|69077.9|69088|69068|187
1707720000000|2024-02-12 06:40:00|69097.6|69077.6|69088.4|69068.4|69097.7|69077.7|69087.7|69067.7|178
1707720300000|2024-02-12 06:45:00|69089|69069|69098.2|69078.2|69101.7|69081.7|69088.6|69068.6|212
1707720600000|2024-02-12 06:50:00|69098.1|69078.1|69105.2|69085.2|69107.1|69087.1|69098.1|69078.1|189
1707720900000|2024-02-12 06:55:00|69105.3|69085.3|69097.4|69077.4|69105.8|69085.8|69096.9|69076.9|173
1707721200000|2024-02-12 07:00:00|69097.3|69077.3|69074.5|69054.5|69097.8|69077.8|69067.7|69047.7|427
1707721500000|2024-02-12 07:05:00|69074.4|69054.4|69074.8|69054.8|69075.9|69055.9|69065.1|69045.1|417
1707721800000|2024-02-12 07:10:00|69074.9|69054.9|69082|69067|69088|69068|69074.7|69054.7|316
1707722100000|2024-02-12 07:15:00|69081.9|69066.9|69094.9|69074.9|69106.9|69086.9|69081.9|69066.9|390
1707722400000|2024-02-12 07:20:00|69094.7|69074.7|69055.9|69035.9|69096.3|69076.3|69051|69031|490
1707722700000|2024-02-12 07:25:00|69056.1|69036.1|69063.8|69043.8|69064.9|69044.9|69048|69028|503
1707723000000|2024-02-12 07:30:00|69063.2|69043.2|69074|69054|69074.2|69054.2|69059.6|69043.2|460
1707723300000|2024-02-12 07:35:00|69074.1|69054.1|69066.2|69046.2|69081.9|69066.7|69066|69046|466
1707723600000|2024-02-12 07:40:00|69066.4|69046.4|69076|69056|69079.9|69062.4|69061.5|69041.5|404
1707723900000|2024-02-12 07:45:00|69075.7|69055.7|69057.8|69037.8|69075.7|69055.7|69057.8|69037.8|391
1707724200000|2024-02-12 07:50:00|69057.6|69037.6|69040.7|69025.7|69057.6|69039|69038|69018|428
1707724500000|2024-02-12 07:55:00|69040.5|69025.5|69017.9|69002.9|69040.5|69025.5|69007.4|68987.4|634
1707724800000|2024-02-12 08:00:00|69017.7|69002.7|69050|69030|69050|69030.5|69017.7|69001.8|676
1707725100000|2024-02-12 08:05:00|69050.6|69030.6|69072.7|69052.7|69075.4|69055.4|69049.2|69029.2|587
1707725400000|2024-02-12 08:10:00|69070.9|69050.9|69108|69088|69111.7|69095.5|69070.7|69050.7|622
1707725700000|2024-02-12 08:15:00|69108.1|69088.1|69118.3|69098.3|69120.6|69100.6|69101.9|69081.9|589
1707726000000|2024-02-12 08:20:00|69118.1|69098.1|69163.6|69143.6|69163.7|69143.7|69102.3|69082.3|587
1707726300000|2024-02-12 08:25:00|69163.1|69143.1|69166.4|69146.4|69183|69164.8|69161.5|69141.5|667
1707726600000|2024-02-12 08:30:00|69167.3|69147.3|69172.8|69152.8|69183.6|69163.6|69155|69137.1|612
1707726900000|2024-02-12 08:35:00|69173.8|69153.8|69176|69156|69183.6|69166.2|69169.2|69149.2|531
1707727200000|2024-02-12 08:40:00|69175.9|69155.9|69162.9|69142.9|69184.8|69164.8|69159.2|69139.2|550
1707727500000|2024-02-12 08:45:00|69163.2|69143.2|69172.6|69152.6|69174|69154|69152|69132|474
1707727800000|2024-02-12 08:50:00|69172.4|69152.4|69200.1|69185.1|69200.8|69185.8|69172.4|69152.4|503
1707728100000|2024-02-12 08:55:00|69200.2|69185.2|69196.8|69181.8|69202.5|69187.5|69188.4|69173.4|532
1707728400000|2024-02-12 09:00:00|69196.7|69181.7|69199.8|69179.8|69217.7|69202.7|69192.7|69174.1|595
1707728700000|2024-02-12 09:05:00|69199.9|69179.9|69197.8|69177.8|69202.1|69182.1|69181.1|69161.1|468
1707729000000|2024-02-12 09:10:00|69197.9|69177.9|69194.1|69174.1|69198.8|69178.8|69187.6|69167.6|391
1707729300000|2024-02-12 09:15:00|69194.5|69174.5|69218.2|69198.2|69223.4|69203.4|69181.5|69161.5|470
1707729600000|2024-02-12 09:20:00|69217.8|69197.8|69209.8|69189.8|69217.8|69200.8|69203.3|69184.9|487
1707729900000|2024-02-12 09:25:00|69210|69190|69203.9|69188.9|69210.4|69190.6|69199.9|69179.9|368
1707730200000|2024-02-12 09:30:00|69204.2|69189.2|69214.5|69199.5|69223.8|69208.8|69201.1|69181.4|418
1707730500000|2024-02-12 09:35:00|69214.4|69199.4|69201.8|69181.8|69214.4|69199.4|69201|69181|449
1707730800000|2024-02-12 09:40:00|69202.5|69182.5|69222.8|69202.8|69230|69210.5|69202.4|69182.4|491
1707731100000|2024-02-12 09:45:00|69224.6|69204.6|69230.1|69210.1|69233.7|69213.7|69221.7|69201.7|425
1707731400000|2024-02-12 09:50:00|69230|69210|69243.9|69228.9|69246.7|69229.2|69222.3|69202.3|443
1707731700000|2024-02-12 09:55:00|69243.5|69228.5|69239.2|69224.2|69253.1|69238.1|69237.5|69222.5|473
1707732000000|2024-02-12 10:00:00|69239.1|69224.1|69228.3|69208.3|69242.3|69227.3|69227.5|69207.5|420
1707732300000|2024-02-12 10:05:00|69228.4|69208.4|69212|69197|69228.6|69211.2|69210.8|69195.8|440
1707732600000|2024-02-12 10:10:00|69212.1|69197.1|69219.3|69204.3|69226.5|69211.5|69212.1|69197.1|390
1707732900000|2024-02-12 10:15:00|69219.4|69204.4|69252|69237|69252.4|69237.4|69218.8|69203.8|381
1707733200000|2024-02-12 10:20:00|69251.7|69236.7|69223.7|69203.7|69251.8|69236.8|69221|69203.6|422
1707733500000|2024-02-12 10:25:00|69223.6|69203.6|69206.7|69186.7|69231.8|69216.8|69206.5|69186.5|455
1707733800000|2024-02-12 10:30:00|69206.8|69186.8|69199.2|69179.2|69216.1|69196.1|69198.4|69178.4|443
1707734100000|2024-02-12 10:35:00|69196|69176|69199.4|69179.4|69206.3|69186.3|69189.8|69169.8|400
1707734400000|2024-02-12 10:40:00|69199.5|69179.5|69202.8|69187.8|69207.3|69189|69192.8|69175.9|423
1707734700000|2024-02-12 10:45:00|69202.9|69187.9|69193.9|69178.9|69204.6|69189.6|69187.2|69172.2|385
1707735000000|2024-02-12 10:50:00|69193.8|69178.8|69193.2|69178.2|69194.6|69179.6|69177.6|69162.6|407
1707735300000|2024-02-12 10:55:00|69193.1|69178.1|69194.1|69174.1|69206.1|69191.1|69193.1|69174.1|471
1707735600000|2024-02-12 11:00:00|69193.4|69173.4|69202.7|69182.7|69211|69191.1|69187.5|69167.5|527
1707735900000|2024-02-12 11:05:00|69203.7|69183.7|69217.9|69197.9|69224.8|69204.8|69200.1|69180.1|483
1707736200000|2024-02-12 11:10:00|69218.5|69198.5|69218.8|69203.8|69230.7|69212.8|69215.4|69198.5|480
1707736500000|2024-02-12 11:15:00|69219.3|69204.3|69225|69210|69225.1|69210.1|69215.6|69196.3|476
1707736800000|2024-02-12 11:20:00|69224.8|69209.8|69234.6|69219.6|69237.4|69222.4|69221.5|69206.5|449
1707737100000|2024-02-12 11:25:00|69234.7|69219.7|69232.8|69217.8|69242.5|69227.5|69218.6|69203.6|486
1707737400000|2024-02-12 11:30:00|69232.6|69217.6|69240|69225|69246.3|69229.6|69232.1|69212.1|472
1707737700000|2024-02-12 11:35:00|69240.1|69225.1|69238.5|69223.5|69247.4|69232.4|69231.8|69216.8|434
1707738000000|2024-02-12 11:40:00|69238.6|69223.6|69250.2|69230.2|69250.2|69230.2|69236.2|69221.2|430
1707738300000|2024-02-12 11:45:00|69251.6|69231.6|69268.7|69253.7|69270.1|69255.1|69249.2|69229.2|444
1707738600000|2024-02-12 11:50:00|69266.6|69251.6|69238.4|69223.4|69276.3|69261.3|69236.9|69218.1|459
1707738900000|2024-02-12 11:55:00|69238.5|69223.5|69235.9|69220.9|69243.9|69225.9|69230.3|69212|397
1707739200000|2024-02-12 12:00:00|69236|69221|69256.8|69241.8|69260.6|69245.6|69234.4|69219.4|514
1707739500000|2024-02-12 12:05:00|69256.9|69241.9|69233.1|69218.1|69260|69245|69229.4|69214.4|454
1707739800000|2024-02-12 12:10:00|69233.3|69218.3|69229.9|69214.9|69233.5|69218.5|69215.7|69200.7|442
1707740100000|2024-02-12 12:15:00|69227.8|69212.8|69217.6|69202.6|69229.3|69214.3|69213.7|69198.7|409
1707740400000|2024-02-12 12:20:00|69217.7|69202.7|69207.9|69192.9|69224.5|69209.5|69207.9|69192.9|416
1707740700000|2024-02-12 12:25:00|69207.8|69192.8|69215.4|69200.4|69222.3|69207.3|69203.3|69188.3|436
1707741000000|2024-02-12 12:30:00|69215.3|69200.3|69220.4|69205.4|69231.8|69216.8|69215.3|69200.3|397
1707741300000|2024-02-12 12:35:00|69220.6|69205.6|69231|69216|69237.2|69222.2|69217.5|69202.5|400
1707741600000|2024-02-12 12:40:00|69231.1|69216.1|69249.8|69234.8|69251.6|69236.6|69222.5|69207.5|404
1707741900000|2024-02-12 12:45:00|69249.9|69234.9|69240|69225|69260.2|69241.3|69236.8|69221.8|403
1707742200000|2024-02-12 12:50:00|69240.5|69225.5|69250.8|69235.8|69257.6|69242.6|69240.5|69225.5|410
1707742500000|2024-02-12 12:55:00|69251.8|69236.8|69227.5|69212.5|69257.4|69242.4|69223.2|69208.2|585
1707742800000|2024-02-12 13:00:00|69226|69211|69214.4|69199.4|69234.1|69219.1|69211.2|69196.2|547
1707743100000|2024-02-12 13:05:00|69214.5|69199.5|69204.1|69189.1|69220.8|69205.8|69203|69186.2|562
1707743400000|2024-02-12 13:10:00|69204.2|69189.2|69205.9|69190.9|69209.3|69194.3|69201.4|69186.4|521
1707743700000|2024-02-12 13:15:00|69206.1|69191.1|69221.7|69206.7|69236.6|69221.6|69202.4|69187.4|594
1707744000000|2024-02-12 13:20:00|69220|69205|69231.7|69216.7|69233.6|69218.6|69216.7|69200.8|602
1707744300000|2024-02-12 13:25:00|69234|69219|69238.7|69218.7|69244.3|69224.3|69231.7|69211.7|548
1707744600000|2024-02-12 13:30:00|69238.8|69218.8|69228.4|69213.4|69246.3|69226.6|69228.2|69213.2|634
1707744900000|2024-02-12 13:35:00|69228.7|69213.7|69243.6|69228.6|69253.9|69238.9|69228.7|69213.7|567
1707745200000|2024-02-12 13:40:00|69242.8|69227.8|69248.2|69233.2|69255.9|69240.5|69233.5|69218.5|588
1707745500000|2024-02-12 13:45:00|69247.9|69232.9|69256.4|69241.4|69258.9|69243.2|69238.3|69223.3|623
1707745800000|2024-02-12 13:50:00|69256.2|69241.2|69266.4|69246.4|69275.4|69260.4|69254.5|69237|681
1707746100000|2024-02-12 13:55:00|69266.5|69246.5|69260|69240|69271.5|69256.5|69245.9|69225.9|625
1707746400000|2024-02-12 14:00:00|69260.1|69240.1|69225.4|69210.4|69263|69248|69220|69205|695
1707746700000|2024-02-12 14:05:00|69226.3|69211.3|69234.8|69219.8|69240.3|69225.3|69217.1|69202.1|633
1707747000000|2024-02-12 14:10:00|69234.9|69219.9|69237.5|69217.5|69242.4|69224.9|69222.2|69202.2|597
1707747300000|2024-02-12 14:15:00|69237.8|69217.8|69237.2|69222.2|69248.2|69232.4|69236.7|69217.5|537
1707747600000|2024-02-12 14:20:00|69236.9|69221.9|69237.3|69222.3|69248.3|69232|69236.3|69220.8|569
1707747900000|2024-02-12 14:25:00|69238.3|69223.3|69226.8|69211.8|69240.6|69225.6|69224.4|69209.4|564
1707748200000|2024-02-12 14:30:00|69226.7|69211.7|69217.9|69202.9|69235.5|69220.5|69217.9|69202.9|659
1707748500000|2024-02-12 14:35:00|69217.5|69202.5|69207.8|69187.8|69224.3|69204.3|69206.6|69186.8|673
1707748800000|2024-02-12 14:40:00|69207.5|69187.5|69204|69189|69213|69195.4|69203.5|69187.2|496
1707749100000|2024-02-12 14:45:00|69204.1|69189.1|69209.1|69194.1|69209.7|69194.3|69200.1|69185.1|456
1707749400000|2024-02-12 14:50:00|69209|69194|69198.6|69183.6|69213.1|69197.7|69192|69175.8|562
1707749700000|2024-02-12 14:55:00|69198.8|69183.8|69203.7|69188.7|69215.8|69200.8|69195.5|69180.5|586
1707750000000|2024-02-12 15:00:00|69203.8|69188.8|69223.4|69208.4|69232.6|69217.6|69201.6|69186.6|594
1707750300000|2024-02-12 15:05:00|69223.5|69208.5|69232.3|69217.3|69236.4|69221|69218.6|69203.6|522
1707750600000|2024-02-12 15:10:00|69232|69217|69258.8|69243.8|69261.1|69246.1|69232|69217|522
1707750900000|2024-02-12 15:15:00|69259|69244|69280.8|69265.8|69308.2|69293.2|69257.8|69242.8|580
1707751200000|2024-02-12 15:20:00|69280.9|69265.9|69266.3|69251.3|69283.9|69265.9|69256.5|69241.5|553
1707751500000|2024-02-12 15:25:00|69266.4|69251.4|69286.1|69271.1|69291.5|69276.5|69263.7|69248.7|503
1707751800000|2024-02-12 15:30:00|69286.3|69271.3|69265.3|69250.3|69290.7|69275.7|69263.7|69248.7|589
1707752100000|2024-02-12 15:35:00|69265.2|69250.2|69272.2|69257.2|69275.9|69260.9|69259.5|69244.5|530
1707752400000|2024-02-12 15:40:00|69272.1|69257.1|69263.1|69248.1|69272.1|69257.1|69260.1|69245.1|440
1707752700000|2024-02-12 15:45:00|69263.2|69248.2|69248.8|69233.8|69269.6|69254.6|69245.9|69230.9|515
1707753000000|2024-02-12 15:50:00|69248.9|69233.9|69245.5|69230.5|69258.9|69243.9|69244.9|69229.9|541
1707753300000|2024-02-12 15:55:00|69245.6|69230.6|69230.6|69215.6|69245.9|69230.9|69227.3|69212.3|530
1707753600000|2024-02-12 16:00:00|69230.8|69215.8|69222.3|69207.3|69242.3|69227.3|69209.6|69194.6|600
1707753900000|2024-02-12 16:05:00|69222.2|69207.2|69224|69209|69230.4|69215.4|69219.8|69204.8|504
1707754200000|2024-02-12 16:10:00|69224.6|69209.6|69194.6|69179.6|69228.6|69213.6|69194.6|69179.6|515
1707754500000|2024-02-12 16:15:00|69194.5|69179.5|69195.7|69180.7|69205.6|69190|69194.5|69176.3|502
1707754800000|2024-02-12 16:20:00|69195.8|69180.8|69202.4|69187.4|69209.9|69194.9|69192.4|69177.4|517
1707755100000|2024-02-12 16:25:00|69202.2|69187.2|69177.4|69162.4|69202.2|69187.2|69173.8|69158.8|507
1707755400000|2024-02-12 16:30:00|69177.6|69162.6|69184.8|69169.8|69186.1|69171.1|69173|69158|520
1707755700000|2024-02-12 16:35:00|69184.7|69169.7|69176.4|69161.4|69184.7|69169.7|69169.5|69151.7|587
1707756000000|2024-02-12 16:40:00|69176.3|69161.3|69182.6|69167.6|69184.8|69169.8|69171.2|69156.2|551
1707756300000|2024-02-12 16:45:00|69182.8|69167.8|69188.2|69173.2|69199.7|69184.7|69179.5|69164.5|498
1707756600000|2024-02-12 16:50:00|69188|69173|69199.8|69179.8|69204.2|69189.2|69183.5|69168.5|492
1707756900000|2024-02-12 16:55:00|69199.7|69179.7|69196.7|69181.7|69209.5|69192.1|69194.7|69174.7|489
1707757200000|2024-02-12 17:00:00|69196.6|69181.6|69182.6|69167.6|69199.5|69183.4|69182.6|69167.6|525
1707757500000|2024-02-12 17:05:00|69181.8|69166.8|69169.3|69154.3|69181.8|69166.8|69162|69144.2|503
1707757800000|2024-02-12 17:10:00|69169.1|69154.1|69170.4|69155.4|69173.6|69158.6|69157.7|69142.7|451
1707758100000|2024-02-12 17:15:00|69170.3|69155.3|69180.8|69160.8|69181|69164.7|69170.3|69152.2|426
1707758400000|2024-02-12 17:20:00|69180.7|69160.7|69186.6|69171.6|69195.3|69180.3|69179.3|69159.3|467
1707758700000|2024-02-12 17:25:00|69184.9|69169.9|69169.4|69154.4|69184.9|69169.9|69167.3|69152.3|458
1707759000000|2024-02-12 17:30:00|69169.3|69154.3|69164.8|69144.8|69187.7|69167.7|69160|69141.1|510
1707759300000|2024-02-12 17:35:00|69164.7|69144.7|69166.9|69151.9|69166.9|69151.9|69157.9|69140.1|468
1707759600000|2024-02-12 17:40:00|69167|69152|69166.5|69151.5|69170.1|69155.1|69155|69140|490
1707759900000|2024-02-12 17:45:00|69166.7|69151.7|69166.9|69151.9|69171.1|69156.1|69165.1|69150.1|374
1707760200000|2024-02-12 17:50:00|69167|69152|69156.4|69141.4|69169.9|69152.3|69154.7|69139.7|435
1707760500000|2024-02-12 17:55:00|69156|69141|69139.3|69124.3|69159.4|69144.4|69139.1|69124.1|460
1707760800000|2024-02-12 18:00:00|69139.4|69124.4|69137.2|69122.2|69140.1|69125.1|69126.9|69111.9|478
1707761100000|2024-02-12 18:05:00|69136.8|69121.8|69122.2|69107.2|69136.8|69121.8|69122.2|69105.7|439
1707761400000|2024-02-12 18:10:00|69121.9|69106.9|69132|69112|69132|69114.2|69114.3|69099.3|407
1707761700000|2024-02-12 18:15:00|69132.1|69112.1|69127.2|69107.2|69132.5|69115.4|69123.2|69103.2|430
1707762000000|2024-02-12 18:20:00|69126.2|69106.2|69139.6|69119.6|69141.1|69121.1|69120.6|69100.6|482
1707762300000|2024-02-12 18:25:00|69139.8|69119.8|69142.2|69122.2|69153.5|69133.5|69136.7|69116.7|451
1707762600000|2024-02-12 18:30:00|69142.1|69122.1|69144|69124|69148.7|69128.7|69140.6|69120.6|442
1707762900000|2024-02-12 18:35:00|69144.2|69124.2|69150.7|69130.7|69153.4|69133.4|69136.7|69116.7|535
1707763200000|2024-02-12 18:40:00|69150.6|69130.6|69150.4|69130.4|69154.4|69134.4|69144|69124|480
1707763500000|2024-02-12 18:45:00|69150.5|69130.5|69142.7|69122.7|69153.4|69133.4|69142.6|69122.6|348
1707763800000|2024-02-12 18:50:00|69142.8|69122.8|69138.6|69118.6|69144.9|69124.9|69132.3|69112.3|416
1707764100000|2024-02-12 18:55:00|69138.5|69118.5|69147.6|69127.6|69147.6|69127.6|69138.3|69118.3|388
1707764400000|2024-02-12 19:00:00|69150.4|69130.4|69145.9|69125.9|69151.5|69131.5|69142.4|69122.4|432
1707764700000|2024-02-12 19:05:00|69146|69126|69147|69127|69149.7|69129.7|69141|69121|379
1707765000000|2024-02-12 19:10:00|69146.9|69126.9|69143.9|69123.9|69146.9|69126.9|69138.8|69118.8|374
1707765300000|2024-02-12 19:15:00|69143.8|69123.8|69157.8|69137.8|69161.3|69141.3|69141|69121|484
1707765600000|2024-02-12 19:20:00|69158.2|69138.2|69161.9|69141.9|69166.2|69146.2|69157.4|69137.4|396
1707765900000|2024-02-12 19:25:00|69161.8|69141.8|69175|69155|69184.1|69164.1|69158.8|69138.8|374
1707766200000|2024-02-12 19:30:00|69174.9|69154.9|69188.4|69168.4|69189.1|69169.1|69172.7|69154.9|372
1707766500000|2024-02-12 19:35:00|69188.3|69168.3|69190.7|69170.7|69192.4|69172.8|69186.4|69166.4|368
1707766800000|2024-02-12 19:40:00|69190.6|69170.6|69204.8|69184.8|69204.9|69184.9|69187.8|69167.8|393
1707767100000|2024-02-12 19:45:00|69204.7|69184.7|69212.7|69197.7|69213.3|69198.3|69203.3|69183.3|466
1707767400000|2024-02-12 19:50:00|69212.5|69197.5|69225.9|69205.9|69235.2|69215.2|69211.1|69196.1|422
1707767700000|2024-02-12 19:55:00|69226|69206|69224.5|69204.5|69229.6|69213.4|69219.3|69201.2|523
1707768000000|2024-02-12 20:00:00|69224.4|69204.4|69203.7|69183.7|69224.5|69204.5|69203.2|69183.2|447
1707768300000|2024-02-12 20:05:00|69203.6|69183.6|69199.9|69179.9|69205.1|69185.1|69196.9|69176.9|403
1707768600000|2024-02-12 20:10:00|69200|69180|69194|69174|69205.7|69185.7|69193.7|69173.7|429
1707768900000|2024-02-12 20:15:00|69194.1|69174.1|69199.1|69179.1|69199.3|69179.3|69194|69174|338
1707769200000|2024-02-12 20:20:00|69199|69179|69206.7|69186.7|69207.3|69187.3|69195.5|69175.5|398
1707769500000|2024-02-12 20:25:00|69206.6|69186.6|69195.7|69175.7|69207.2|69187.2|69194.9|69174.9|377
1707769800000|2024-02-12 20:30:00|69195.8|69175.8|69197.3|69177.3|69201.2|69181.2|69191.2|69173|343
1707770100000|2024-02-12 20:35:00|69197.4|69177.4|69195.4|69180.4|69200.8|69182.6|69189.9|69174.9|379
1707770400000|2024-02-12 20:40:00|69195.2|69180.2|69205|69190|69209.2|69194.2|69194.3|69179.3|374
1707770700000|2024-02-12 20:45:00|69208.8|69188.8|69191.3|69176.3|69210.5|69190.5|69191.3|69172.2|354
1707771000000|2024-02-12 20:50:00|69191|69176|69194.5|69174.5|69199|69179|69188.8|69170.5|426
1707771300000|2024-02-12 20:55:00|69194.4|69174.4|69185.7|69170.7|69197.3|69177.3|69180.6|69163.8|451
1707771600000|2024-02-12 21:00:00|69185.2|69170.2|69186.8|69166.8|69189|69170.2|69180.4|69163|233
1707771900000|2024-02-12 21:05:00|69186.7|69166.7|69189.1|69169.1|69194|69174|69184.2|69164.2|325
1707772200000|2024-02-12 21:10:00|69189|69169|69194.9|69174.9|69194.9|69174.9|69189|69169|294
1707772500000|2024-02-12 21:15:00|69195.1|69175.1|69197.2|69177.2|69197.3|69177.3|69194.5|69174.5|236
1707772800000|2024-02-12 21:20:00|69197.1|69177.1|69197.7|69177.7|69205.9|69185.9|69196.6|69176.6|231
1707773100000|2024-02-12 21:25:00|69197.6|69177.6|69198.4|69178.4|69199.2|69180.9|69195.1|69175.1|205
1707773400000|2024-02-12 21:30:00|69198.5|69178.5|69207.2|69187.2|69207.2|69187.2|69198.4|69178.4|272
1707773700000|2024-02-12 21:35:00|69207.3|69187.3|69212.5|69192.5|69213.4|69193.4|69206.6|69186.6|283
1707774000000|2024-02-12 21:40:00|69212.8|69192.8|69208.5|69188.5|69213.2|69193.2|69206.7|69186.7|288
1707774300000|2024-02-12 21:45:00|69208.6|69188.6|69205.2|69190.2|69209.5|69190.5|69204.7|69185.8|310
1707774600000|2024-02-12 21:50:00|69205.1|69190.1|69204.4|69184.4|69207.9|69190.1|69200.2|69180.2|342
1707774900000|2024-02-12 21:55:00|69204.8|69184.8|69212.1|69185.1|69212.4|69190.8|69202|69181.8|309
1707775200000|2024-02-12 22:00:00|69214|69176|69210.4|69172.5|69220.5|69177|69210.4|69171.3|23
1707775500000|2024-02-12 22:05:00|69218.9|69168.2|69216.2|69144.2|69219.6|69169.5|69198.5|69137.9|124
1707775800000|2024-02-12 22:10:00|69216.1|69144.3|69234.6|69135.6|69237.5|69169|69207.2|69131.9|248
1707776100000|2024-02-12 22:15:00|69235|69136|69235.3|69136.3|69239.7|69144.9|69231.7|69132.7|209
1707776400000|2024-02-12 22:20:00|69235.4|69136.4|69230.6|69148.8|69244.1|69149.1|69229|69134.9|250
1707776700000|2024-02-12 22:25:00|69230.5|69148.5|69230.4|69169.8|69233.5|69169.8|69226.8|69141.3|147
1707777000000|2024-02-12 22:30:00|69230|69169.5|69220.2|69179|69235.8|69182.2|69219.9|69167.7|362
1707777300000|2024-02-12 22:35:00|69220.1|69177.9|69208|69169.8|69221.5|69179.5|69195.4|69144.3|410
1707777600000|2024-02-12 22:40:00|69208.2|69169.7|69205.8|69170.2|69208.2|69170.3|69205.6|69169|141
1707777900000|2024-02-12 22:45:00|69205.7|69170.1|69229|69172|69231.3|69173|69204.8|69169|139
1707778200000|2024-02-12 22:50:00|69229.4|69171.7|69228.6|69172.2|69233.9|69174.4|69226.2|69170.7|300
1707778500000|2024-02-12 22:55:00|69228.5|69172.3|69215.5|69177.6|69236.8|69179.7|69215.5|69167.6|222
1707778800000|2024-02-12 23:00:00|69215.6|69177.5|69205.9|69185.9|69233.5|69189.4|69202.2|69155.6|325
1707779100000|2024-02-12 23:05:00|69206|69186|69203.1|69183.1|69207.5|69187.5|69203.1|69183.1|115
1707779400000|2024-02-12 23:10:00|69203.3|69183.3|69209.3|69189.3|69212.2|69192.2|69203.3|69183.3|132
1707779700000|2024-02-12 23:15:00|69208.5|69188.5|69210.7|69190.7|69211.9|69191.9|69206.4|69186.4|184
1707780000000|2024-02-12 23:20:00|69210.5|69190.5|69204.5|69184.5|69210.8|69190.8|69203.7|69183.7|203
1707780300000|2024-02-12 23:25:00|69204.3|69184.3|69206.3|69186.3|69207.9|69187.9|69203|69183|137
1707780600000|2024-02-12 23:30:00|69206.2|69186.2|69206.3|69186.3|69207.5|69187.5|69205.5|69185.5|156
1707780900000|2024-02-12 23:35:00|69206.5|69186.5|69208.8|69188.8|69213.3|69193.3|69206.4|69186.4|180
1707781200000|2024-02-12 23:40:00|69208.9|69188.9|69204.5|69184.5|69209.9|69189.9|69203.3|69183.3|195
1707781500000|2024-02-12 23:45:00|69204.6|69184.6|69206.1|69186.1|69206.1|69186.1|69202.8|69182.8|164
1707781800000|2024-02-12 23:50:00|69205.8|69185.8|69202.9|69182.9|69207.9|69187.9|69202.6|69182.6|189
1707782100000|2024-02-12 23:55:00|69203|69183|69205.6|69185.6|69208.2|69188.2|69202.8|69182.8|167
1707782400000|2024-02-13 00:00:00|69205.8|69185.8|69199.9|69179.9|69205.8|69185.8|69199.1|69179.1|240
1707782700000|2024-02-13 00:05:00|69200|69180|69211.9|69191.9|69212.4|69192.4|69199|69179|185
1707783000000|2024-02-13 00:10:00|69211.8|69191.8|69215.3|69195.3|69218.6|69198.6|69210.9|69190.9|233
1707783300000|2024-02-13 00:15:00|69215.4|69195.4|69226.8|69206.8|69226.8|69206.8|69212|69192|218
1707783600000|2024-02-13 00:20:00|69226.9|69206.9|69231.7|69211.7|69234.2|69214.2|69225.6|69205.6|267
1707783900000|2024-02-13 00:25:00|69231.8|69211.8|69234.7|69214.7|69236.8|69216.8|69231.8|69211.8|172
1707784200000|2024-02-13 00:30:00|69234.8|69214.8|69231|69211|69234.9|69214.9|69225.9|69205.9|216
1707784500000|2024-02-13 00:35:00|69231.6|69211.6|69231.3|69211.3|69232.5|69212.5|69229.3|69209.3|137
1707784800000|2024-02-13 00:40:00|69231.2|69211.2|69231.7|69211.7|69235.7|69215.7|69230.2|69210.2|202
1707785100000|2024-02-13 00:45:00|69231.8|69211.8|69225.6|69205.6|69234.6|69214.6|69225.2|69205.2|216
1707785400000|2024-02-13 00:50:00|69225.5|69205.5|69205.3|69185.3|69226.9|69206.9|69203|69183|311
1707785700000|2024-02-13 00:55:00|69205.8|69185.8|69199|69179|69208|69188|69197.6|69177.6|303
1707786000000|2024-02-13 01:00:00|69198.9|69178.9|69193.3|69173.3|69198.9|69178.9|69188.3|69168.3|347
1707786300000|2024-02-13 01:05:00|69193.6|69173.6|69202.7|69182.7|69203.5|69183.5|69193.6|69173.6|280
1707786600000|2024-02-13 01:10:00|69202.6|69182.6|69211.2|69191.2|69212.5|69192.5|69199.5|69179.5|230
1707786900000|2024-02-13 01:15:00|69211.1|69191.1|69221|69201|69223.8|69203.8|69209.9|69189.9|255
1707787200000|2024-02-13 01:20:00|69220.8|69200.8|69225.3|69205.3|69225.3|69205.3|69217.3|69197.3|195
1707787500000|2024-02-13 01:25:00|69225.2|69205.2|69224.8|69204.8|69228.4|69208.4|69219.4|69199.4|236
1707787800000|2024-02-13 01:30:00|69224.7|69204.7|69224.5|69204.5|69225.5|69205.5|69217.1|69197.1|262
1707788100000|2024-02-13 01:35:00|69224.6|69204.6|69224.2|69204.2|69225.2|69205.2|69218.2|69198.2|193
1707788400000|2024-02-13 01:40:00|69224.3|69204.3|69224.8|69204.8|69224.8|69204.8|69218.6|69198.6|181
1707788700000|2024-02-13 01:45:00|69224.9|69204.9|69235.1|69215.1|69235.1|69215.1|69224|69204|194
1707789000000|2024-02-13 01:50:00|69235.2|69215.2|69243.2|69223.2|69244.4|69224.4|69234.6|69214.6|253
1707789300000|2024-02-13 01:55:00|69243.3|69223.3|69237.2|69217.2|69243.3|69223.3|69233.1|69213.1|221
1707789600000|2024-02-13 02:00:00|69237|69217|69250.2|69230.2|69250.2|69230.2|69237|69217|275
1707789900000|2024-02-13 02:05:00|69250.9|69230.9|69247.4|69227.4|69256.2|69236.2|69247.3|69227.3|209
1707790200000|2024-02-13 02:10:00|69247.3|69227.3|69246.8|69226.8|69249.6|69229.6|69243.5|69223.5|233
1707790500000|2024-02-13 02:15:00|69246.7|69226.7|69259.5|69239.5|69259.6|69239.6|69245.8|69225.8|297
1707790800000|2024-02-13 02:20:00|69259.4|69239.4|69260.5|69240.5|69266.8|69246.8|69258.7|69238.7|313
1707791100000|2024-02-13 02:25:00|69260.6|69240.6|69256.6|69236.6|69262.3|69242.3|69256.2|69236.2|266
1707791400000|2024-02-13 02:30:00|69256.5|69236.5|69251.7|69231.7|69259|69239|69249.6|69229.6|241
1707791700000|2024-02-13 02:35:00|69251.8|69231.8|69256.4|69236.4|69257.3|69237.3|69249.6|69229.6|210
1707792000000|2024-02-13 02:40:00|69256.5|69236.5|69252|69232|69259.9|69239.9|69250.7|69230.7|272
1707792300000|2024-02-13 02:45:00|69251.9|69231.9|69256|69236|69259.1|69239.1|69250.6|69230.6|225
1707792600000|2024-02-13 02:50:00|69256.3|69236.3|69254.1|69234.1|69258.4|69238.4|69253|69233|197
1707792900000|2024-02-13 02:55:00|69254.2|69234.2|69252.1|69232.1|69255.6|69235.6|69249.1|69229.1|258
1707793200000|2024-02-13 03:00:00|69252.5|69232.5|69261.7|69241.7|69262.4|69242.4|69249.3|69229.3|263
1707793500000|2024-02-13 03:05:00|69261.6|69241.6|69268.5|69248.5|69269.3|69249.3|69259.9|69239.9|261
1707793800000|2024-02-13 03:10:00|69268.6|69248.6|69268.4|69248.4|69271.7|69251.7|69265.8|69245.8|276
1707794100000|2024-02-13 03:15:00|69268.3|69248.3|69270.9|69250.9|69270.9|69250.9|69266|69246|209
1707794400000|2024-02-13 03:20:00|69270.8|69250.8|69270.9|69250.9|69272.8|69252.8|69269|69249|228
1707794700000|2024-02-13 03:25:00|69270.7|69250.7|69271.9|69251.9|69271.9|69251.9|69268.4|69248.4|254
1707795000000|2024-02-13 03:30:00|69271.7|69251.7|69274.4|69254.4|69275.2|69255.2|69271.5|69251.5|275
1707795300000|2024-02-13 03:35:00|69274.3|69254.3|69269.5|69249.5|69274.5|69254.5|69268.8|69248.8|209
1707795600000|2024-02-13 03:40:00|69269.4|69249.4|69266.1|69246.1|69269.6|69249.6|69262.8|69242.8|296
1707795900000|2024-02-13 03:45:00|69265.8|69245.8|69264|69244|69265.9|69245.9|69261.8|69241.8|192
1707796200000|2024-02-13 03:50:00|69263.9|69243.9|69264.2|69244.2|69267.5|69247.5|69261.6|69241.6|175
1707796500000|2024-02-13 03:55:00|69264.1|69244.1|69268|69248|69268.1|69248.1|69261.4|69241.4|213
1707796800000|2024-02-13 04:00:00|69267.8|69247.8|69267.9|69247.9|69270.9|69250.9|69263.9|69243.9|211
1707797100000|2024-02-13 04:05:00|69267.8|69247.8|69270.5|69250.5|69270.8|69250.8|69267.4|69247.4|204
1707797400000|2024-02-13 04:10:00|69270.7|69250.7|69263.9|69243.9|69270.7|69250.7|69262.7|69242.7|190
1707797700000|2024-02-13 04:15:00|69263.8|69243.8|69260.4|69240.4|69263.9|69243.9|69256.1|69236.1|172
1707798000000|2024-02-13 04:20:00|69260.5|69240.5|69261|69241|69264.1|69244.1|69260.3|69240.3|192
1707798300000|2024-02-13 04:25:00|69261.1|69241.1|69258.5|69238.5|69261.6|69241.6|69255.7|69235.7|252
1707798600000|2024-02-13 04:30:00|69258.4|69238.4|69260.6|69240.6|69263.4|69243.4|69257.6|69237.6|228
1707798900000|2024-02-13 04:35:00|69260.7|69240.7|69258.4|69238.4|69261.8|69241.8|69257.7|69237.7|194
1707799200000|2024-02-13 04:40:00|69258|69238|69260|69240|69261.2|69241.2|69256.1|69236.1|220
1707799500000|2024-02-13 04:45:00|69260.3|69240.3|69261.1|69241.1|69261.3|69241.3|69260|69240|196
1707799800000|2024-02-13 04:50:00|69261.2|69241.2|69263.6|69243.6|69264.1|69244.1|69260.2|69240.2|166
1707800100000|2024-02-13 04:55:00|69263.5|69243.5|69254.9|69234.9|69263.9|69243.9|69251.9|69231.9|220
1707800400000|2024-02-13 05:00:00|69256.1|69236.1|69247.5|69227.5|69256.1|69236.1|69244.3|69224.3|221
1707800700000|2024-02-13 05:05:00|69247.4|69227.4|69241.2|69221.2|69247.8|69227.8|69238.3|69218.3|223
1707801000000|2024-02-13 05:10:00|69241.3|69221.3|69235.1|69215.1|69241.6|69221.6|69232.2|69212.2|216
1707801300000|2024-02-13 05:15:00|69235.2|69215.2|69235.1|69215.1|69235.7|69215.7|69231.9|69211.9|156
1707801600000|2024-02-13 05:20:00|69235.2|69215.2|69233.3|69213.3|69239.7|69219.7|69233.3|69213.3|169
1707801900000|2024-02-13 05:25:00|69233.2|69213.2|69231.1|69211.1|69235.2|69215.2|69230.2|69210.2|227
1707802200000|2024-02-13 05:30:00|69230.9|69210.9|69229.5|69209.5|69234.3|69214.3|69228.8|69208.8|207
1707802500000|2024-02-13 05:35:00|69229.4|69209.4|69231.4|69211.4|69232.4|69212.4|69228.5|69208.5|198
1707802800000|2024-02-13 05:40:00|69231.5|69211.5|69239|69219|69239.2|69219.2|69228.9|69208.9|185
1707803100000|2024-02-13 05:45:00|69238.9|69218.9|69236.2|69216.2|69238.9|69218.9|69233.7|69213.7|212
1707803400000|2024-02-13 05:50:00|69236.1|69216.1|69235.3|69215.3|69236.5|69216.5|69231.7|69211.7|191
1707803700000|2024-02-13 05:55:00|69235.6|69215.6|69234.8|69214.8|69236.8|69216.8|69231.3|69211.3|282
1707804000000|2024-02-13 06:00:00|69234.6|69214.6|69235.4|69215.4|69238.7|69218.7|69230.5|69210.5|266
1707804300000|2024-02-13 06:05:00|69235.5|69215.5|69232.7|69212.7|69238.6|69218.6|69232.2|69212.2|189
1707804600000|2024-02-13 06:10:00|69232.8|69212.8|69231.7|69211.7|69235.4|69215.4|69228.4|69208.4|271
1707804900000|2024-02-13 06:15:00|69231.6|69211.6|69229.6|69209.6|69232.3|69212.3|69228.6|69208.6|183
1707805200000|2024-02-13 06:20:00|69229.9|69209.9|69225.5|69205.5|69231.6|69211.6|69222.8|69205.5|222
1707805500000|2024-02-13 06:25:00|69225.6|69205.6|69226.2|69206.2|69226.2|69206.2|69221.4|69201.4|212
1707805800000|2024-02-13 06:30:00|69226.1|69206.1|69213.8|69193.8|69226.1|69206.1|69213.8|69193.8|193
1707806100000|2024-02-13 06:35:00|69213.7|69193.7|69210.7|69190.7|69218.5|69198.5|69210.7|69190.7|245
1707806400000|2024-02-13 06:40:00|69210.6|69190.6|69214.1|69194.1|69214.2|69194.2|69205.5|69187.8|250
1707806700000|2024-02-13 06:45:00|69214|69194|69211.1|69191.1|69215.3|69195.3|69206.5|69186.5|314
1707807000000|2024-02-13 06:50:00|69211|69191|69208.2|69188.2|69213.5|69193.7|69205.1|69185.1|288
1707807300000|2024-02-13 06:55:00|69207.9|69187.9|69213.4|69193.4|69215.4|69195.4|69200.7|69180.7|269
1707807600000|2024-02-13 07:00:00|69213.5|69193.5|69200.7|69180.7|69220|69200|69193.4|69173.4|648
1707807900000|2024-02-13 07:05:00|69200.2|69180.2|69196.3|69176.3|69203.6|69183.6|69192.1|69172.1|512
1707808200000|2024-02-13 07:10:00|69196.4|69176.4|69193.3|69173.3|69206.2|69186.2|69192.2|69172.2|453
1707808500000|2024-02-13 07:15:00|69193.2|69173.2|69191.8|69171.8|69196|69176|69184.4|69164.4|422
1707808800000|2024-02-13 07:20:00|69191.9|69171.9|69209|69189|69213|69193|69180.1|69162.2|481
1707809100000|2024-02-13 07:25:00|69207.8|69187.8|69221.2|69201.2|69232.4|69212.4|69206.9|69186.9|461
1707809400000|2024-02-13 07:30:00|69227.1|69207.1|69205.1|69185.1|69235.9|69215.9|69196.6|69176.6|679
1707809700000|2024-02-13 07:35:00|69205.3|69185.3|69241|69221|69248|69228|69205.3|69185.3|640
1707810000000|2024-02-13 07:40:00|69240.2|69220.2|69253.8|69233.8|69254.9|69234.9|69238.6|69219.9|508
1707810300000|2024-02-13 07:45:00|69253.7|69233.7|69228.9|69208.9|69254.1|69234.1|69219.5|69199.5|519
1707810600000|2024-02-13 07:50:00|69229.1|69209.1|69225.2|69205.2|69231.8|69211.8|69217.1|69197.1|530
1707810900000|2024-02-13 07:55:00|69225.1|69205.1|69215.5|69200.5|69226.2|69211.2|69211.9|69191.9|544
1707811200000|2024-02-13 08:00:00|69215.6|69200.6|69204|69184|69226.6|69211.6|69197.3|69182.3|607
1707811500000|2024-02-13 08:05:00|69203.9|69183.9|69230.5|69210.5|69233.3|69213.3|69194.8|69179.8|587
1707811800000|2024-02-13 08:10:00|69230.3|69210.3|69229.1|69209.1|69244.5|69227.1|69215.2|69195.2|610
1707812100000|2024-02-13 08:15:00|69228.9|69208.9|69228.4|69208.4|69240.5|69220.5|69218.7|69198.7|551
1707812400000|2024-02-13 08:20:00|69228.5|69208.5|69252.2|69232.2|69253|69237.3|69227.3|69207.3|575
1707812700000|2024-02-13 08:25:00|69252.4|69232.4|69255.7|69240.7|69260.8|69242.8|69246|69226|526
1707813000000|2024-02-13 08:30:00|69255.8|69240.8|69254.8|69234.8|69266.3|69248.9|69247.1|69227.1|533
1707813300000|2024-02-13 08:35:00|69254.5|69234.5|69266.4|69246.4|69266.5|69246.5|69250.5|69230.5|467
1707813600000|2024-02-13 08:40:00|69266.5|69246.5|69269.3|69249.3|69271.3|69251.3|69255.7|69235.7|477
1707813900000|2024-02-13 08:45:00|69269.2|69249.2|69256.5|69236.5|69278|69258|69255.3|69235.3|539
1707814200000|2024-02-13 08:50:00|69257|69237|69265.3|69245.3|69270.6|69250.6|69250.7|69234.5|478
1707814500000|2024-02-13 08:55:00|69264.3|69244.3|69242.1|69222.1|69268|69248|69238.2|69218.2|487
1707814800000|2024-02-13 09:00:00|69242.5|69222.5|69260.4|69245.4|69262.2|69247.2|69227.4|69212.2|563
1707815100000|2024-02-13 09:05:00|69260.3|69245.3|69283.7|69268.7|69284.4|69269.4|69254.4|69239.4|478
1707815400000|2024-02-13 09:10:00|69283.6|69268.6|69284.6|69264.6|69311.6|69291.6|69276.2|69258.7|576
1707815700000|2024-02-13 09:15:00|69284.5|69264.5|69287.7|69267.7|69290.6|69270.6|69271.6|69251.6|472
1707816000000|2024-02-13 09:20:00|69288.9|69268.9|69273.2|69258.2|69290.5|69270.9|69273.2|69255.6|549
1707816300000|2024-02-13 09:25:00|69273.3|69258.3|69278.2|69263.2|69284.4|69269.4|69262.9|69247.9|534
1707816600000|2024-02-13 09:30:00|69278.3|69263.3|69281.6|69261.6|69285.1|69270.1|69274.8|69257.6|501
1707816900000|2024-02-13 09:35:00|69281.7|69261.7|69284.5|69269.5|69287|69272|69271.9|69251.9|466
1707817200000|2024-02-13 09:40:00|69284.7|69269.7|69286.7|69266.7|69298.5|69283.5|69281.5|69264.4|452
1707817500000|2024-02-13 09:45:00|69286.9|69266.9|69264.3|69244.3|69287.4|69267.4|69264.1|69244.1|466
1707817800000|2024-02-13 09:50:00|69264.4|69244.4|69259.9|69239.9|69267.6|69247.7|69255.9|69237.9|438
1707818100000|2024-02-13 09:55:00|69260.4|69240.4|69250.7|69230.7|69260.9|69244.4|69247|69229.8|491
1707818400000|2024-02-13 10:00:00|69250.8|69230.8|69227.1|69212.1|69252.9|69232.9|69226.3|69206.9|534
1707818700000|2024-02-13 10:05:00|69227.2|69212.2|69215.5|69195.5|69227.6|69212.6|69200.8|69183.9|559
1707819000000|2024-02-13 10:10:00|69215.4|69195.4|69213|69198|69219.5|69204.5|69208|69193|467
1707819300000|2024-02-13 10:15:00|69212.8|69197.8|69215.5|69200.5|69215.5|69200.5|69194.6|69179.6|458
1707819600000|2024-02-13 10:20:00|69215.4|69200.4|69199.8|69184.8|69216.7|69201.7|69195.2|69180.2|418
1707819900000|2024-02-13 10:25:00|69199.9|69184.9|69192.6|69177.6|69209.7|69194.7|69192.5|69175.6|483
1707820200000|2024-02-13 10:30:00|69192.9|69177.9|69208.5|69188.5|69208.6|69189.7|69188.5|69173.5|419
1707820500000|2024-02-13 10:35:00|69208.1|69188.1|69211.7|69191.7|69213.4|69193.4|69194.7|69175.9|442
1707820800000|2024-02-13 10:40:00|69211.8|69191.8|69208.8|69193.8|69219.3|69204.3|69200.7|69185.7|464
1707821100000|2024-02-13 10:45:00|69208.9|69193.9|69210.8|69195.8|69212|69196.1|69200.9|69184.9|486
1707821400000|2024-02-13 10:50:00|69208.9|69193.9|69213|69198|69215.6|69198.1|69203.5|69188.5|378
1707821700000|2024-02-13 10:55:00|69213.7|69198.7|69214.6|69199.6|69227.3|69212.3|69213.1|69198.1|421
1707822000000|2024-02-13 11:00:00|69214.5|69199.5|69203|69188|69215.4|69200.3|69198.7|69183.7|434
1707822300000|2024-02-13 11:05:00|69203.1|69188.1|69176.7|69161.7|69203.1|69188.1|69165.6|69150.6|450
1707822600000|2024-02-13 11:10:00|69176.8|69161.8|69189.2|69169.2|69195.2|69180.2|69176.5|69161.5|416
1707822900000|2024-02-13 11:15:00|69189.1|69169.1|69179.1|69164.1|69190.3|69175.3|69172.1|69156.7|518
1707823200000|2024-02-13 11:20:00|69178.1|69163.1|69153.8|69138.8|69178.1|69163.1|69152.3|69137.3|476
1707823500000|2024-02-13 11:25:00|69154|69139|69157.1|69142.1|69168.1|69153.1|69153.5|69138.5|429
1707823800000|2024-02-13 11:30:00|69157.2|69142.2|69176.3|69161.3|69176.4|69161.4|69157.2|69142.2|409
1707824100000|2024-02-13 11:35:00|69178.9|69163.9|69175.2|69160.2|69186.5|69171.5|69174.4|69159.4|387
1707824400000|2024-02-13 11:40:00|69175.3|69160.3|69202|69187|69208.6|69193.6|69171.5|69156.5|408
1707824700000|2024-02-13 11:45:00|69201.9|69186.9|69208.7|69193.7|69209.1|69194.1|69197.9|69182.9|390
1707825000000|2024-02-13 11:50:00|69208.6|69193.6|69200.8|69185.8|69211.9|69196.9|69198.2|69183.2|350
1707825300000|2024-02-13 11:55:00|69200.9|69185.9|69176.7|69161.7|69204|69189|69173.7|69158.7|417
1707825600000|2024-02-13 12:00:00|69178|69163|69183.4|69168.4|69188.6|69173.6|69171.4|69156.4|504
1707825900000|2024-02-13 12:05:00|69183.5|69168.5|69169.1|69154.1|69187.8|69172.8|69163.2|69147.4|495
1707826200000|2024-02-13 12:10:00|69169|69154|69155.3|69140.3|69174.9|69159.9|69153.9|69138.9|477
1707826500000|2024-02-13 12:15:00|69154.4|69139.4|69176.7|69161.7|69180.9|69165.9|69146.3|69131.3|482
1707826800000|2024-02-13 12:20:00|69176.4|69161.4|69178.5|69158.5|69186.7|69171.7|69168.9|69153.9|482
1707827100000|2024-02-13 12:25:00|69178.4|69158.4|69154.6|69134.6|69178.4|69158.4|69150.7|69131.8|473
1707827400000|2024-02-13 12:30:00|69154.7|69134.7|69144.3|69129.3|69156.4|69136.4|69136.1|69116.1|457
1707827700000|2024-02-13 12:35:00|69144.4|69129.4|69131.8|69116.8|69147.8|69132.8|69131.8|69114.2|454
1707828000000|2024-02-13 12:40:00|69131.9|69116.9|69142.6|69127.6|69147.6|69128.7|69121.9|69106.9|409
1707828300000|2024-02-13 12:45:00|69142.4|69127.4|69131.8|69116.8|69144.3|69129.3|69127.9|69112.9|431
1707828600000|2024-02-13 12:50:00|69131.9|69116.9|69129.4|69114.4|69136.8|69121.3|69119.3|69104.3|537
1707828900000|2024-02-13 12:55:00|69129.2|69114.2|69125.2|69110.2|69132.9|69117.9|69118.7|69103.7|541
1707829200000|2024-02-13 13:00:00|69126|69111|69108.8|69093.8|69132.5|69117.5|69102.5|69087.5|629
1707829500000|2024-02-13 13:05:00|69106.1|69091.1|69080.8|69065.8|69106.1|69091.1|69074.6|69059.6|632
1707829800000|2024-02-13 13:10:00|69079.6|69064.6|69072|69057|69091.9|69076.9|69072|69057|601
1707830100000|2024-02-13 13:15:00|69069.8|69054.8|69076.2|69061.2|69079.1|69064.1|69067.4|69052.4|606
1707830400000|2024-02-13 13:20:00|69075.7|69060.7|69071.6|69056.6|69089.4|69074.4|69068.2|69053.2|607
1707830700000|2024-02-13 13:25:00|69071.5|69056.5|69110.2|69041|69110.2|69072.6|69071.3|69041|595
1707831000000|2024-02-13 13:30:00|69116.7|69035.2|69486.2|69466.2|69522.5|69502.5|69086.6|69008.4|1157
1707831300000|2024-02-13 13:35:00|69486|69466|69476.2|69456.2|69523.1|69505.5|69448.4|69433.4|1113
1707831600000|2024-02-13 13:40:00|69476.3|69456.3|69567.7|69547.7|69603.1|69588.1|69476.3|69456.3|1053
1707831900000|2024-02-13 13:45:00|69567.1|69547.1|69623.6|69608.6|69650.2|69631.2|69551|69531|989
1707832200000|2024-02-13 13:50:00|69623.5|69608.5|69627.8|69612.8|69644|69627.4|69583.5|69568.5|979
1707832500000|2024-02-13 13:55:00|69629.7|69614.7|69626.2|69611.2|69661.3|69646.3|69597.2|69577.2|961
1707832800000|2024-02-13 14:00:00|69625.6|69610.6|69639.8|69624.8|69678|69658|69625.6|69608.9|1007
1707833100000|2024-02-13 14:05:00|69637.4|69622.4|69629.3|69609.3|69675.2|69659.9|69629.1|69609.1|917
1707833400000|2024-02-13 14:10:00|69629.4|69609.4|69625.8|69610.8|69649.4|69633|69623.3|69606.3|885
1707833700000|2024-02-13 14:15:00|69629.6|69614.6|69584.1|69569.1|69631.5|69616.5|69549.6|69534.6|920
1707834000000|2024-02-13 14:20:00|69584.3|69569.3|69592.1|69577.1|69600.4|69584|69568.7|69552.1|842
1707834300000|2024-02-13 14:25:00|69591.4|69576.4|69547|69532|69594.4|69579.4|69545.3|69530.3|779
1707834600000|2024-02-13 14:30:00|69546.9|69531.9|69582.2|69567.2|69595.9|69580.9|69546.5|69531.5|943
1707834900000|2024-02-13 14:35:00|69582.1|69567.1|69574.6|69559.6|69584.1|69569.1|69546.5|69526.5|873
1707835200000|2024-02-13 14:40:00|69572.7|69557.7|69526.1|69511.1|69579.2|69561.6|69520|69505|881
1707835500000|2024-02-13 14:45:00|69526.2|69511.2|69537.9|69522.9|69551.6|69536.6|69525.9|69510.1|871
1707835800000|2024-02-13 14:50:00|69538|69523|69578.7|69558.7|69583.9|69568.4|69538|69523|797
1707836100000|2024-02-13 14:55:00|69579.4|69559.4|69557.8|69542.8|69579.9|69562.8|69537.5|69519.8|773
1707836400000|2024-02-13 15:00:00|69554.7|69539.7|69562.2|69542.2|69572.3|69557.3|69542.5|69527.5|834
1707836700000|2024-02-13 15:05:00|69561.7|69541.7|69617.1|69602.1|69623.8|69608.8|69561.7|69541.7|739
1707837000000|2024-02-13 15:10:00|69617.5|69602.5|69589.8|69574.8|69628.2|69613.2|69589.2|69574.2|835
1707837300000|2024-02-13 15:15:00|69589.9|69574.9|69579.8|69564.8|69608.3|69593.3|69573.1|69556.5|824
1707837600000|2024-02-13 15:20:00|69579.9|69564.9|69556.2|69541.2|69585.3|69568.4|69553.3|69534.3|772
1707837900000|2024-02-13 15:25:00|69556.4|69541.4|69522.9|69507.9|69556.4|69541.4|69507.3|69492.3|769
1707838200000|2024-02-13 15:30:00|69522.4|69507.4|69495|69480|69525.5|69510.5|69494.6|69479.6|782
1707838500000|2024-02-13 15:35:00|69494.7|69479.7|69521.1|69506.1|69532.6|69517.6|69493.6|69478.6|790
1707838800000|2024-02-13 15:40:00|69521.3|69506.3|69555.9|69540.9|69557.5|69542.5|69515.3|69498.3|798
1707839100000|2024-02-13 15:45:00|69555.5|69540.5|69549.6|69534.6|69574|69559|69544.4|69529.4|781
1707839400000|2024-02-13 15:50:00|69549.7|69534.7|69575.1|69560.1|69575.6|69560.6|69547.6|69532.6|739
1707839700000|2024-02-13 15:55:00|69576.1|69561.1|69559|69544|69584.8|69569.8|69556.8|69541.8|810
1707840000000|2024-02-13 16:00:00|69558.4|69543.4|69538.3|69523.3|69558.9|69543.9|69537.2|69521.1|725
1707840300000|2024-02-13 16:05:00|69538.4|69523.4|69525.3|69510.3|69548.6|69533.6|69524.4|69509.4|683
1707840600000|2024-02-13 16:10:00|69527.8|69512.8|69546.9|69531.9|69551.7|69536.7|69525.9|69510.9|652
1707840900000|2024-02-13 16:15:00|69547.6|69532.6|69577.2|69562.2|69581.1|69566.1|69545.7|69530.7|712
1707841200000|2024-02-13 16:20:00|69577.3|69562.3|69543.5|69528.5|69585|69570|69541.2|69526.2|679
1707841500000|2024-02-13 16:25:00|69543.6|69528.6|69570.7|69555.7|69574.8|69559.8|69536.3|69521.3|698
1707841800000|2024-02-13 16:30:00|69570.9|69555.9|69553.6|69538.6|69577.8|69562.8|69553.6|69538.6|679
1707842100000|2024-02-13 16:35:00|69553.7|69538.7|69553.2|69533.2|69561.4|69541.4|69533.5|69513.5|653
1707842400000|2024-02-13 16:40:00|69553|69533|69566.3|69551.3|69571.1|69554.2|69549.7|69529.7|603
1707842700000|2024-02-13 16:45:00|69566.2|69551.2|69572.8|69552.8|69574.8|69557.2|69562.3|69542.3|507
1707843000000|2024-02-13 16:50:00|69572.9|69552.9|69563.5|69548.5|69581|69566|69561.1|69546.1|626
1707843300000|2024-02-13 16:55:00|69563.6|69548.6|69547.9|69527.9|69567.7|69551.3|69546.4|69526.4|595
1707843600000|2024-02-13 17:00:00|69547.8|69527.8|69563.3|69543.3|69569.6|69549.6|69542.1|69522.1|589
1707843900000|2024-02-13 17:05:00|69563.4|69543.4|69558.4|69538.4|69581.2|69561.2|69555.8|69535.8|531
1707844200000|2024-02-13 17:10:00|69558.3|69538.3|69569.9|69549.9|69575.1|69560.1|69554.6|69534.6|544
1707844500000|2024-02-13 17:15:00|69569.8|69549.8|69572.9|69557.9|69579.3|69564.3|69564.7|69545.9|480
1707844800000|2024-02-13 17:20:00|69575.2|69560.2|69589.8|69574.8|69591.1|69576.1|69575.1|69558.4|558
1707845100000|2024-02-13 17:25:00|69589.2|69574.2|69582|69562|69593.1|69575.5|69581.5|69561.5|483
1707845400000|2024-02-13 17:30:00|69582.1|69562.1|69553.7|69538.7|69582.1|69562.1|69552.4|69535.2|539
1707845700000|2024-02-13 17:35:00|69553.6|69538.6|69554.9|69534.9|69556.1|69538.8|69547.3|69527.3|430
1707846000000|2024-02-13 17:40:00|69554.8|69534.8|69556|69536|69559.6|69539.6|69549.9|69529.9|469
1707846300000|2024-02-13 17:45:00|69555.9|69535.9|69562|69542|69565.7|69545.7|69550.3|69530.3|491
1707846600000|2024-02-13 17:50:00|69562.1|69542.1|69570.5|69550.5|69574.9|69554.9|69560.4|69540.4|476
1707846900000|2024-02-13 17:55:00|69573.4|69553.4|69573.6|69553.6|69583.6|69565.9|69570.9|69550.9|553
1707847200000|2024-02-13 18:00:00|69573.8|69553.8|69547.6|69527.6|69573.8|69553.8|69544.6|69524.6|514
1707847500000|2024-02-13 18:05:00|69547.7|69527.7|69541.6|69521.6|69552.9|69532.9|69541.2|69521.2|391
1707847800000|2024-02-13 18:10:00|69541.7|69521.7|69564.5|69544.5|69573.2|69553.2|69541.3|69521.3|481
1707848100000|2024-02-13 18:15:00|69564.4|69544.4|69575.8|69555.8|69579|69559|69562|69542|463
1707848400000|2024-02-13 18:20:00|69575.9|69555.9|69587.4|69567.4|69592.9|69572.9|69575.3|69555.9|399
1707848700000|2024-02-13 18:25:00|69587.5|69567.5|69585.4|69565.4|69592.4|69572.4|69584.9|69564.9|405
1707849000000|2024-02-13 18:30:00|69585.5|69565.5|69605.2|69585.2|69605.9|69585.9|69585.4|69565.4|478
1707849300000|2024-02-13 18:35:00|69605|69585|69603|69583|69608.9|69588.9|69595.3|69575.3|466
1707849600000|2024-02-13 18:40:00|69602.9|69582.9|69599|69579|69605.2|69585.2|69593.2|69573.2|475
1707849900000|2024-02-13 18:45:00|69599.1|69579.1|69604.9|69584.9|69605.9|69585.9|69595.7|69575.7|403
1707850200000|2024-02-13 18:50:00|69605|69585|69616.4|69596.4|69617|69597|69604.6|69584.6|457
1707850500000|2024-02-13 18:55:00|69616.5|69596.5|69624|69604|69628.1|69608.1|69615.6|69595.6|449
1707850800000|2024-02-13 19:00:00|69624.2|69604.2|69645.1|69625.1|69651.6|69631.6|69623.7|69603.7|528
1707851100000|2024-02-13 19:05:00|69645.2|69625.2|69652|69632|69654.5|69634.5|69643.9|69623.9|530
1707851400000|2024-02-13 19:10:00|69652.1|69632.1|69652.5|69632.5|69658.2|69640.3|69649.2|69629.2|480
1707851700000|2024-02-13 19:15:00|69652.8|69632.8|69647.2|69627.2|69654.7|69634.7|69635.4|69615.4|539
1707852000000|2024-02-13 19:20:00|69647.1|69627.1|69654.1|69634.1|69654.8|69634.8|69640.7|69620.7|607
1707852300000|2024-02-13 19:25:00|69653.8|69633.8|69646.7|69626.7|69658.3|69638.3|69643.5|69623.5|588
1707852600000|2024-02-13 19:30:00|69646.6|69626.6|69637|69617|69647.6|69627.6|69633.5|69613.5|510
1707852900000|2024-02-13 19:35:00|69636.9|69616.9|69635.7|69615.7|69643|69623|69633.1|69613.1|517
1707853200000|2024-02-13 19:40:00|69635.6|69615.6|69632.5|69612.5|69640|69620|69632.5|69612.5|424
1707853500000|2024-02-13 19:45:00|69632.6|69612.6|69641.8|69621.8|69642.3|69622.3|69630.9|69610.9|391
1707853800000|2024-02-13 19:50:00|69641.3|69621.3|69659.3|69639.3|69666.2|69646.2|69637|69617|541
1707854100000|2024-02-13 19:55:00|69658.4|69638.4|69664.2|69644.2|69668.8|69648.8|69656.8|69636.8|564
1707854400000|2024-02-13 20:00:00|69664.4|69644.4|69667.5|69647.5|69668.7|69650.6|69657.1|69637.1|449
1707854700000|2024-02-13 20:05:00|69667.6|69647.6|69660.2|69640.2|69667.7|69647.7|69658|69638|478
1707855000000|2024-02-13 20:10:00|69660.9|69640.9|69651.9|69631.9|69661.7|69641.7|69640|69620|503
1707855300000|2024-02-13 20:15:00|69652|69632|69643.4|69623.4|69652.2|69632.2|69640.3|69620.3|490
1707855600000|2024-02-13 20:20:00|69643.1|69623.1|69634|69614|69643.1|69623.1|69634|69614|435
1707855900000|2024-02-13 20:25:00|69633.9|69613.9|69634.1|69614.1|69634.8|69614.8|69623.2|69603.2|461
1707856200000|2024-02-13 20:30:00|69634|69614|69624.4|69604.4|69634.6|69614.6|69624.3|69604.3|412
1707856500000|2024-02-13 20:35:00|69624.6|69604.6|69623.7|69603.7|69625.9|69605.9|69618.7|69598.7|382
1707856800000|2024-02-13 20:40:00|69623.6|69603.6|69612.6|69592.6|69623.6|69603.6|69611.7|69591.7|471
1707857100000|2024-02-13 20:45:00|69612.7|69592.7|69619.3|69599.3|69619.8|69599.8|69609.4|69589.4|439
1707857400000|2024-02-13 20:50:00|69619.4|69599.4|69618.9|69598.9|69622.5|69602.8|69614.7|69595.6|410
1707857700000|2024-02-13 20:55:00|69619|69599|69624.9|69609.9|69626.4|69611.4|69611.1|69592.8|525
1707858000000|2024-02-13 21:00:00|69625.2|69610.2|69619.6|69599.6|69627.7|69610.6|69615.9|69595.9|293
1707858300000|2024-02-13 21:05:00|69619.7|69599.7|69622.8|69602.8|69624.1|69604.1|69618.7|69599.6|217
1707858600000|2024-02-13 21:10:00|69623|69603|69619.8|69599.8|69625.5|69605.5|69618.6|69598.6|246
1707858900000|2024-02-13 21:15:00|69620|69600|69622.5|69602.5|69626.5|69606.5|69619|69599|252
1707859200000|2024-02-13 21:20:00|69622.9|69602.9|69616|69596|69626|69606|69615.5|69595.5|240
1707859500000|2024-02-13 21:25:00|69615.9|69595.9|69614.6|69594.6|69621.3|69601.3|69608.6|69588.6|220
1707859800000|2024-02-13 21:30:00|69614.5|69594.5|69615|69595|69615.5|69595.5|69612|69592|176
1707860100000|2024-02-13 21:35:00|69614.9|69594.9|69614.8|69594.8|69615.3|69595.3|69611.5|69591.5|209
1707860400000|2024-02-13 21:40:00|69614.7|69594.7|69612.1|69592.1|69617.3|69597.3|69609.1|69589.1|274
1707860700000|2024-02-13 21:45:00|69611.9|69591.9|69615.1|69595.1|69616.4|69596.4|69611.5|69591.5|445
1707861000000|2024-02-13 21:50:00|69614.9|69594.9|69612.3|69592.3|69617.6|69597.6|69611.2|69591.2|338
1707861300000|2024-02-13 21:55:00|69611.9|69591.9|69618.4|69596|69619|69599|69610.4|69590.4|317
1707861600000|2024-02-13 22:00:00|69623.2|69587.4|69624.3|69573.7|69625.8|69589.1|69619.8|69573.7|42
1707861900000|2024-02-13 22:05:00|69624.7|69573.8|69622.9|69572.9|69624.7|69575.4|69621.7|69568.5|126
1707862200000|2024-02-13 22:10:00|69623|69572.8|69622.5|69572.9|69623.4|69576.3|69622|69569.5|101
1707862500000|2024-02-13 22:15:00|69622.4|69572.8|69620.3|69584.8|69624|69584.9|69619.6|69569|169
1707862800000|2024-02-13 22:20:00|69620.2|69584.9|69605.7|69567.7|69624.8|69594.8|69604.1|69566.8|127
1707863100000|2024-02-13 22:25:00|69605.8|69567.6|69608.6|69567.4|69609|69572.7|69604.3|69565.1|200
1707863400000|2024-02-13 22:30:00|69608.2|69566.9|69605.5|69570.6|69608.9|69571.2|69605.3|69566.5|150
1707863700000|2024-02-13 22:35:00|69605.3|69570.5|69604.7|69574|69612.4|69574.4|69604|69569.8|160
1707864000000|2024-02-13 22:40:00|69604.1|69573.3|69606.2|69571.5|69606.9|69574.4|69602.1|69568.2|172
1707864300000|2024-02-13 22:45:00|69607.2|69571.7|69615|69590.8|69616.3|69591.2|69604.6|69570.7|181
1707864600000|2024-02-13 22:50:00|69615.1|69590.9|69617|69581.8|69618.1|69591.1|69614.9|69569.5|189
1707864900000|2024-02-13 22:55:00|69617.5|69582.3|69607.1|69580.9|69620.3|69583.2|69602.1|69575.1|262
1707865200000|2024-02-13 23:00:00|69607|69581.1|69616.8|69596.8|69622.4|69602.4|69606.2|69580.1|351
1707865500000|2024-02-13 23:05:00|69616.7|69596.7|69609.3|69589.3|69617.1|69597.1|69603.8|69583.8|179
1707865800000|2024-02-13 23:10:00|69609.4|69589.4|69603.3|69583.3|69609.4|69589.4|69602.8|69582.8|206
1707866100000|2024-02-13 23:15:00|69603.4|69583.4|69608.6|69588.6|69611.8|69591.8|69602.9|69582.9|149
1707866400000|2024-02-13 23:20:00|69608.7|69588.7|69616|69596|69616.1|69596.1|69608.2|69588.2|115
1707866700000|2024-02-13 23:25:00|69615.9|69595.9|69615.9|69595.9|69616.3|69596.3|69615.4|69595.4|102
1707867000000|2024-02-13 23:30:00|69615.8|69595.8|69608.4|69588.4|69616|69596|69608.3|69588.3|131
1707867300000|2024-02-13 23:35:00|69608.5|69588.5|69609|69589|69610.5|69590.5|69605.7|69585.7|127
1707867600000|2024-02-13 23:40:00|69608.9|69588.9|69609.1|69589.1|69614.9|69594.9|69608.6|69588.6|156
1707867900000|2024-02-13 23:45:00|69609|69589|69615.4|69595.4|69615.4|69595.4|69605.6|69585.6|137
1707868200000|2024-02-13 23:50:00|69615.5|69595.5|69615.9|69595.9|69617|69597|69615|69595|161
1707868500000|2024-02-13 23:55:00|69616|69596|69618.1|69598.1|69621.9|69601.9|69615.6|69595.6|175
1707868800000|2024-02-14 00:00:00|69618.2|69598.2|69624|69604|69624.9|69604.9|69618.1|69598.1|234
1707869100000|2024-02-14 00:05:00|69624.1|69604.1|69622.5|69602.5|69624.7|69604.7|69621.9|69601.9|227
1707869400000|2024-02-14 00:10:00|69622.4|69602.4|69627.8|69607.8|69633.1|69613.1|69622.4|69602.4|249
1707869700000|2024-02-14 00:15:00|69627.9|69607.9|69605.3|69585.3|69627.9|69607.9|69604.5|69584.5|287
1707870000000|2024-02-14 00:20:00|69605.4|69585.4|69606.3|69586.3|69607.9|69587.9|69596.2|69576.2|295
1707870300000|2024-02-14 00:25:00|69606.4|69586.4|69599.3|69579.3|69606.7|69586.7|69596.1|69576.1|324
1707870600000|2024-02-14 00:30:00|69598.9|69578.9|69596.4|69576.4|69599.2|69579.2|69589.4|69569.4|263
1707870900000|2024-02-14 00:35:00|69596.5|69576.5|69599.9|69579.9|69603.2|69583.2|69595.9|69575.9|260
1707871200000|2024-02-14 00:40:00|69599.7|69579.7|69599.4|69579.4|69606.5|69586.5|69598.5|69578.5|277
1707871500000|2024-02-14 00:45:00|69599.6|69579.6|69589.5|69569.5|69602.6|69582.6|69589.2|69569.2|322
1707871800000|2024-02-14 00:50:00|69589.3|69569.3|69581.8|69561.8|69594.5|69574.5|69580.7|69560.7|338
1707872100000|2024-02-14 00:55:00|69582.6|69562.6|69628.3|69608.3|69628.3|69608.3|69579.2|69559.2|481
1707872400000|2024-02-14 01:00:00|69628.2|69608.2|69654.9|69634.9|69661|69641|69628.2|69608.2|584
1707872700000|2024-02-14 01:05:00|69654.8|69634.8|69625.3|69605.3|69655|69635|69624.9|69604.9|381
1707873000000|2024-02-14 01:10:00|69625.1|69605.1|69643.2|69623.2|69647.1|69627.1|69621.7|69601.7|356
1707873300000|2024-02-14 01:15:00|69644.2|69624.2|69643.6|69623.6|69652.3|69632.3|69640.5|69620.5|432
1707873600000|2024-02-14 01:20:00|69642.8|69622.8|69647.9|69627.9|69653.8|69633.8|69637.4|69617.4|398
1707873900000|2024-02-14 01:25:00|69647.8|69627.8|69637|69617|69648|69628|69635.1|69615.1|315
1707874200000|2024-02-14 01:30:00|69636.9|69616.9|69636.7|69616.7|69643.3|69623.3|69636.5|69616.5|407
1707874500000|2024-02-14 01:35:00|69636.8|69616.8|69629.2|69609.2|69641.9|69621.9|69628.6|69608.6|369
1707874800000|2024-02-14 01:40:00|69629.1|69609.1|69618.9|69598.9|69629.3|69609.3|69612.9|69592.9|348
1707875100000|2024-02-14 01:45:00|69618.7|69598.7|69622.4|69602.4|69630|69610|69616.4|69596.4|363
1707875400000|2024-02-14 01:50:00|69622.5|69602.5|69609.1|69589.1|69623.1|69603.1|69608.3|69588.3|386
1707875700000|2024-02-14 01:55:00|69608.8|69588.8|69607.8|69587.8|69609.6|69589.6|69604|69584|385
1707876000000|2024-02-14 02:00:00|69608|69588|69597|69577|69611.2|69591.2|69595.9|69575.9|382
1707876300000|2024-02-14 02:05:00|69596.9|69576.9|69603.3|69583.3|69608.3|69588.3|69596.9|69576.9|301
1707876600000|2024-02-14 02:10:00|69603.1|69583.1|69603.6|69583.6|69604.2|69584.2|69597.8|69577.8|383
1707876900000|2024-02-14 02:15:00|69603.4|69583.4|69594.9|69574.9|69603.5|69583.5|69593.2|69573.2|362
1707877200000|2024-02-14 02:20:00|69594.4|69574.4|69602.6|69582.6|69602.6|69582.6|69593.1|69573.1|314
1707877500000|2024-02-14 02:25:00|69602.5|69582.5|69602.8|69582.8|69603.6|69583.6|69598.9|69578.9|303
1707877800000|2024-02-14 02:30:00|69603|69583|69607.1|69587.1|69611.9|69591.9|69603|69583|319
1707878100000|2024-02-14 02:35:00|69607.2|69587.2|69616|69596|69617.7|69597.7|69607|69587|339
1707878400000|2024-02-14 02:40:00|69616.1|69596.1|69619.1|69599.1|69626|69606|69615.8|69595.8|306
1707878700000|2024-02-14 02:45:00|69619|69599|69617.1|69597.1|69620.8|69601.8|69616.2|69596.7|269
1707879000000|2024-02-14 02:50:00|69617.2|69597.2|69619.3|69599.3|69623.5|69603.5|69614.1|69596.7|302
1707879300000|2024-02-14 02:55:00|69619.2|69599.2|69620.7|69600.7|69622.7|69602.7|69616.5|69596.5|283
1707879600000|2024-02-14 03:00:00|69620.5|69600.5|69619.3|69599.3|69629.5|69609.5|69617.1|69597.1|317
1707879900000|2024-02-14 03:05:00|69619.4|69599.4|69621.8|69601.8|69623.8|69603.8|69618.5|69598.5|274
1707880200000|2024-02-14 03:10:00|69622.1|69602.1|69620.8|69600.8|69625.1|69605.1|69619.3|69599.3|315
1707880500000|2024-02-14 03:15:00|69620.7|69600.7|69625.2|69605.2|69626.6|69606.6|69620.3|69600.3|287
1707880800000|2024-02-14 03:20:00|69625.3|69605.3|69619.9|69599.9|69626.5|69606.5|69619.4|69599.4|282
1707881100000|2024-02-14 03:25:00|69619.8|69599.8|69617.3|69597.3|69619.8|69599.8|69612.9|69592.9|282
1707881400000|2024-02-14 03:30:00|69617.2|69597.2|69613.2|69593.2|69620.4|69600.4|69613|69593|284
1707881700000|2024-02-14 03:35:00|69613.1|69593.1|69604.5|69584.5|69616.8|69596.8|69604.3|69584.3|292
1707882000000|2024-02-14 03:40:00|69604.4|69584.4|69606.5|69586.5|69606.7|69586.7|69601.5|69581.5|318
1707882300000|2024-02-14 03:45:00|69607.4|69587.4|69594.7|69574.7|69607.6|69587.6|69593.9|69573.9|274
1707882600000|2024-02-14 03:50:00|69594.8|69574.8|69600|69580|69602.9|69585.5|69592.8|69572.8|228
1707882900000|2024-02-14 03:55:00|69600.2|69580.2|69601.5|69581.5|69602.8|69582.8|69596.5|69577.6|253
1707883200000|2024-02-14 04:00:00|69601.8|69581.8|69608.7|69588.7|69610.8|69590.8|69595.4|69575.4|234
1707883500000|2024-02-14 04:05:00|69608.8|69588.8|69610.8|69590.8|69611.3|69591.3|69607.4|69587.4|216
1707883800000|2024-02-14 04:10:00|69610.7|69590.7|69613.9|69593.9|69614.9|69596.1|69607.5|69587.5|235
1707884100000|2024-02-14 04:15:00|69613.8|69593.8|69621.9|69601.9|69622.3|69602.3|69613.8|69593.8|258
1707884400000|2024-02-14 04:20:00|69621.8|69601.8|69615|69595|69621.8|69603.2|69613.5|69593.5|224
1707884700000|2024-02-14 04:25:00|69614.9|69594.9|69608.9|69588.9|69617.4|69598.9|69607.4|69587.4|255
1707885000000|2024-02-14 04:30:00|69608.8|69588.8|69609.4|69589.4|69613.5|69593.5|69608.4|69588.4|251
1707885300000|2024-02-14 04:35:00|69609.5|69589.5|69607.3|69587.3|69609.5|69589.5|69603.2|69583.2|264
1707885600000|2024-02-14 04:40:00|69607.1|69587.1|69607.2|69587.2|69608.5|69590.2|69602|69582|262
1707885900000|2024-02-14 04:45:00|69607.1|69587.1|69596.8|69576.8|69607.1|69587.1|69596.4|69576.4|257
1707886200000|2024-02-14 04:50:00|69596.9|69576.9|69596.9|69576.9|69599.7|69580.4|69594.9|69576.7|209
1707886500000|2024-02-14 04:55:00|69596.8|69576.8|69589.5|69569.5|69603.2|69583.2|69588.8|69568.8|355
1707886800000|2024-02-14 05:00:00|69589.6|69569.6|69589.3|69569.3|69596.9|69576.9|69587.8|69567.8|321
1707887100000|2024-02-14 05:05:00|69589.2|69569.2|69600.2|69580.2|69600.6|69580.6|69587.6|69567.6|328
1707887400000|2024-02-14 05:10:00|69600.3|69580.3|69606.2|69586.2|69606.5|69586.5|69600|69580|249
1707887700000|2024-02-14 05:15:00|69606.1|69586.1|69599.2|69579.2|69607.4|69587.4|69595.7|69575.7|294
1707888000000|2024-02-14 05:20:00|69599.3|69579.3|69602.7|69582.7|69602.8|69582.8|69597.4|69577.4|232
1707888300000|2024-02-14 05:25:00|69602.8|69582.8|69595.8|69575.8|69603.7|69583.7|69594.6|69574.6|253
1707888600000|2024-02-14 05:30:00|69595.7|69575.7|69592.1|69572.1|69599.5|69579.5|69588.7|69568.7|279
1707888900000|2024-02-14 05:35:00|69592.4|69572.4|69588|69568|69595.8|69575.8|69585.3|69565.3|265
1707889200000|2024-02-14 05:40:00|69588.1|69568.1|69590.8|69570.8|69595.7|69576.9|69585.2|69567.5|265
1707889500000|2024-02-14 05:45:00|69588.1|69573.1|69594.3|69574.3|69594.6|69577.2|69588.1|69571.1|264
1707889800000|2024-02-14 05:50:00|69594.2|69574.2|69594|69574|69595.5|69577.2|69590.9|69570.9|252
1707890100000|2024-02-14 05:55:00|69594.1|69574.1|69591.7|69571.7|69600.6|69580.6|69588.1|69568.1|317
1707890400000|2024-02-14 06:00:00|69591.9|69571.9|69586.9|69566.9|69592.2|69572.2|69582.8|69562.8|265
1707890700000|2024-02-14 06:05:00|69586.5|69566.5|69579.6|69559.6|69591.3|69571.3|69579.6|69559.6|265
1707891000000|2024-02-14 06:10:00|69579|69559|69580|69560|69586.9|69566.9|69579|69559|295
1707891300000|2024-02-14 06:15:00|69579.8|69559.8|69577.4|69557.4|69582.3|69562.3|69576.3|69556.3|329
1707891600000|2024-02-14 06:20:00|69578.7|69558.7|69583.1|69563.1|69583.1|69563.4|69574.3|69554.4|330
1707891900000|2024-02-14 06:25:00|69583|69563|69583.6|69563.6|69584.9|69564.9|69581|69561|254
1707892200000|2024-02-14 06:30:00|69583.7|69563.7|69579.7|69559.7|69587.5|69567.5|69578.6|69558.6|293
1707892500000|2024-02-14 06:35:00|69579.8|69559.8|69569.1|69549.1|69580.8|69560.8|69568|69548|266
1707892800000|2024-02-14 06:40:00|69569|69549|69564.9|69544.9|69570.9|69550.9|69562.5|69542.5|245
1707893100000|2024-02-14 06:45:00|69564.8|69544.8|69571.4|69551.4|69571.5|69551.5|69563.8|69543.8|212
1707893400000|2024-02-14 06:50:00|69571.5|69551.5|69572.1|69552.1|69572.1|69552.1|69565.1|69545.1|247
1707893700000|2024-02-14 06:55:00|69572|69552|69578.9|69558.9|69593|69573|69569.7|69549.7|412
1707894000000|2024-02-14 07:00:00|69581.6|69561.6|69622.6|69602.6|69645.4|69625.4|69572.6|69552.6|830
1707894300000|2024-02-14 07:05:00|69625.1|69605.1|69626.7|69606.7|69648.5|69628.5|69624.7|69604.7|695
1707894600000|2024-02-14 07:10:00|69626.6|69606.6|69603.3|69583.3|69627.2|69607.2|69598.9|69578.9|610
1707894900000|2024-02-14 07:15:00|69603.4|69583.4|69618.6|69598.6|69624.7|69604.7|69596.9|69576.9|608
1707895200000|2024-02-14 07:20:00|69618.7|69598.7|69629.1|69609.1|69637.9|69617.9|69615.7|69595.7|574
1707895500000|2024-02-14 07:25:00|69629.2|69609.2|69639|69619|69639|69619|69616.7|69596.7|537
1707895800000|2024-02-14 07:30:00|69639.6|69619.6|69646.6|69626.6|69654.2|69634.2|69636.5|69616.5|611
1707896100000|2024-02-14 07:35:00|69646.4|69626.4|69651.9|69631.9|69652.2|69632.2|69637.2|69617.2|551
1707896400000|2024-02-14 07:40:00|69652|69632|69621.7|69601.7|69653.3|69633.3|69621.4|69601.4|507
1707896700000|2024-02-14 07:45:00|69621.5|69601.5|69604.5|69584.5|69621.8|69601.8|69601.3|69581.3|539
1707897000000|2024-02-14 07:50:00|69605.2|69585.2|69602.8|69582.8|69607.3|69587.3|69580.1|69560.1|594
1707897300000|2024-02-14 07:55:00|69602.9|69582.9|69636.1|69616.1|69638.3|69618.3|69602.9|69582.9|583
1707897600000|2024-02-14 08:00:00|69636.3|69616.3|69665.8|69645.8|69669|69649|69633.5|69613.5|698
1707897900000|2024-02-14 08:05:00|69665.9|69645.9|69659.3|69639.3|69687.8|69667.8|69653.4|69633.4|652
1707898200000|2024-02-14 08:10:00|69660.8|69640.8|69675.4|69655.4|69683.7|69663.7|69660.2|69640.2|674
1707898500000|2024-02-14 08:15:00|69675.3|69655.3|69670.5|69650.5|69692.2|69672.2|69660.1|69640.1|556
1707898800000|2024-02-14 08:20:00|69670.4|69650.4|69677.5|69657.5|69696.1|69676.1|69663.6|69643.6|558
1707899100000|2024-02-14 08:25:00|69676.1|69656.1|69687.9|69667.9|69699.4|69679.4|69669.6|69649.6|628
1707899400000|2024-02-14 08:30:00|69687.5|69667.5|69705.3|69685.3|69708.2|69688.2|69682.5|69662.5|609
1707899700000|2024-02-14 08:35:00|69704.4|69684.4|69678.4|69658.4|69715.5|69695.5|69678.3|69658.3|599
1707900000000|2024-02-14 08:40:00|69678.1|69658.1|69648.4|69628.4|69678.6|69658.6|69643.5|69623.5|589
1707900300000|2024-02-14 08:45:00|69648.5|69628.5|69656.9|69636.9|69676.1|69656.1|69648.5|69628.5|555
1707900600000|2024-02-14 08:50:00|69656.1|69636.1|69669.7|69649.7|69669.7|69649.7|69639.7|69619.7|600
1707900900000|2024-02-14 08:55:00|69667.2|69647.2|69667.8|69647.8|69678|69658|69662.4|69642.4|578
1707901200000|2024-02-14 09:00:00|69667.7|69647.7|69662.6|69642.6|69677.7|69657.7|69661.3|69641.3|534
1707901500000|2024-02-14 09:05:00|69662.8|69642.8|69655.4|69635.4|69672|69652|69648.8|69628.8|552
1707901800000|2024-02-14 09:10:00|69655.6|69635.6|69681.5|69661.5|69683.6|69663.6|69648.9|69628.9|490
1707902100000|2024-02-14 09:15:00|69681.6|69661.6|69694.6|69674.6|69695.1|69675.1|69667.6|69647.6|529
1707902400000|2024-02-14 09:20:00|69694.8|69674.8|69657.3|69637.3|69706.9|69686.9|69653.7|69633.7|546
1707902700000|2024-02-14 09:25:00|69657.6|69637.6|69663|69643|69669.5|69649.5|69648.6|69628.6|568
1707903000000|2024-02-14 09:30:00|69663.2|69643.2|69669.5|69649.5|69676|69656|69646.2|69626.2|560
1707903300000|2024-02-14 09:35:00|69669.6|69649.6|69674.5|69654.5|69683.8|69663.8|69665.2|69645.2|543
1707903600000|2024-02-14 09:40:00|69676.3|69656.3|69693.6|69673.6|69694.8|69674.8|69661.9|69641.9|581
1707903900000|2024-02-14 09:45:00|69693.4|69673.4|69675.7|69655.7|69695.3|69675.3|69673.7|69653.7|623
1707904200000|2024-02-14 09:50:00|69675.1|69655.1|69685.8|69665.8|69691.6|69671.6|69670.3|69650.3|567
1707904500000|2024-02-14 09:55:00|69685.9|69665.9|69677.9|69657.9|69685.9|69665.9|69676.7|69656.7|445
1707904800000|2024-02-14 10:00:00|69678|69658|69673.1|69653.1|69692|69672|69673.1|69653.1|508
1707905100000|2024-02-14 10:05:00|69673.2|69653.2|69678.1|69658.1|69683.9|69663.9|69666.5|69646.5|504
1707905400000|2024-02-14 10:10:00|69678|69658|69681.2|69661.2|69688.2|69668.2|69666.1|69646.1|510
1707905700000|2024-02-14 10:15:00|69681.5|69661.5|69692.1|69672.1|69697.1|69677.1|69676.4|69656.4|496
1707906000000|2024-02-14 10:20:00|69692.3|69672.3|69682.2|69662.2|69701.1|69681.1|69672.4|69652.4|433
1707906300000|2024-02-14 10:25:00|69683.4|69663.4|69684.7|69664.7|69689|69669|69671.7|69651.7|453
1707906600000|2024-02-14 10:30:00|69685.1|69665.1|69684.1|69664.1|69700.4|69680.4|69680.6|69660.6|484
1707906900000|2024-02-14 10:35:00|69684.2|69664.2|69679.3|69659.3|69686.5|69666.5|69669.3|69649.3|447
1707907200000|2024-02-14 10:40:00|69679.1|69659.1|69672.4|69652.4|69688.1|69668.1|69670.9|69650.9|419
1707907500000|2024-02-14 10:45:00|69672.7|69652.7|69674.7|69654.7|69686.4|69666.4|69668.5|69648.5|451
1707907800000|2024-02-14 10:50:00|69675.3|69655.3|69682|69662|69684.6|69664.6|69673.4|69653.4|398
1707908100000|2024-02-14 10:55:00|69681.9|69661.9|69653.6|69633.6|69681.9|69661.9|69649|69629|553
1707908400000|2024-02-14 11:00:00|69653.5|69633.5|69655.2|69635.2|69661.3|69641.3|69649.2|69629.2|511
1707908700000|2024-02-14 11:05:00|69655.4|69635.4|69669.7|69649.7|69679.8|69659.8|69655.2|69635.2|428
1707909000000|2024-02-14 11:10:00|69669.6|69649.6|69672.2|69652.2|69675.7|69655.7|69659.4|69639.4|490
1707909300000|2024-02-14 11:15:00|69672.1|69652.1|69675.8|69655.8|69675.9|69655.9|69662.4|69642.4|462
1707909600000|2024-02-14 11:20:00|69675.9|69655.9|69678.9|69658.9|69687.2|69667.2|69675.3|69655.3|445
1707909900000|2024-02-14 11:25:00|69678.7|69658.7|69681.3|69661.3|69696|69676|69677.8|69657.8|525
1707910200000|2024-02-14 11:30:00|69681.6|69661.6|69660.5|69640.5|69691.9|69671.9|69655.6|69635.6|500
1707910500000|2024-02-14 11:35:00|69658.8|69638.8|69655.5|69635.5|69668.3|69648.3|69647.6|69627.6|486
1707910800000|2024-02-14 11:40:00|69655.4|69635.4|69646.6|69626.6|69662.5|69642.5|69635|69615|560
1707911100000|2024-02-14 11:45:00|69646.7|69626.7|69650.5|69630.5|69653.6|69633.6|69635.9|69615.9|478
1707911400000|2024-02-14 11:50:00|69650.9|69630.9|69646.9|69626.9|69656.3|69636.3|69641.6|69621.6|443
1707911700000|2024-02-14 11:55:00|69646.8|69626.8|69621.6|69601.6|69646.8|69626.8|69605.5|69585.5|588
1707912000000|2024-02-14 12:00:00|69621.8|69601.8|69627|69607|69632.2|69612.2|69607.9|69587.9|634
1707912300000|2024-02-14 12:05:00|69627.1|69607.1|69615.4|69595.4|69628.2|69608.2|69611.2|69591.2|543
1707912600000|2024-02-14 12:10:00|69615.3|69595.3|69606.8|69586.8|69625.2|69605.2|69605.5|69585.5|473
1707912900000|2024-02-14 12:15:00|69607|69587|69617.5|69597.5|69630.8|69610.8|69606.9|69586.9|486
1707913200000|2024-02-14 12:20:00|69617.3|69597.3|69637.2|69617.2|69641.2|69621.2|69614.8|69594.8|508
1707913500000|2024-02-14 12:25:00|69637.3|69617.3|69649.3|69629.3|69652.6|69632.6|69637.2|69617.2|495
1707913800000|2024-02-14 12:30:00|69649.9|69629.9|69644.1|69624.1|69653.2|69633.2|69637.2|69617.2|500
1707914100000|2024-02-14 12:35:00|69644.2|69624.2|69653.9|69633.9|69653.9|69633.9|69637.2|69617.2|456
1707914400000|2024-02-14 12:40:00|69653.7|69633.7|69651.7|69631.7|69664.7|69644.7|69646.3|69626.3|465
1707914700000|2024-02-14 12:45:00|69651.6|69631.6|69661.4|69641.4|69661.5|69641.5|69640.4|69620.4|415
1707915000000|2024-02-14 12:50:00|69661.2|69641.2|69636|69616|69663.5|69643.5|69632.4|69612.4|409
1707915300000|2024-02-14 12:55:00|69634.6|69614.6|69632.6|69612.6|69637.4|69617.4|69624.7|69604.7|633
1707915600000|2024-02-14 13:00:00|69631.9|69611.9|69601.9|69581.9|69631.9|69611.9|69593.8|69573.8|657
1707915900000|2024-02-14 13:05:00|69601.4|69581.4|69585.2|69565.2|69611.8|69591.8|69585.2|69565.2|669
1707916200000|2024-02-14 13:10:00|69584.5|69564.5|69581.6|69566.6|69593.8|69573.8|69571.7|69556.7|664
1707916500000|2024-02-14 13:15:00|69581.7|69566.7|69587.4|69572.4|69602.7|69587.7|69578.8|69563.8|671
1707916800000|2024-02-14 13:20:00|69588|69573|69586.9|69571.9|69605.2|69590.2|69582.1|69567.1|728
1707917100000|2024-02-14 13:25:00|69586.5|69571.5|69596.8|69576.8|69610.1|69595.1|69572.3|69557.3|755
1707917400000|2024-02-14 13:30:00|69597|69577|69586|69571|69602.6|69587.6|69571.7|69556.7|743
1707917700000|2024-02-14 13:35:00|69585.8|69570.8|69568.4|69553.4|69597.1|69582.1|69558.7|69543.7|725
1707918000000|2024-02-14 13:40:00|69568.6|69553.6|69573.7|69558.7|69589.5|69574.5|69568.1|69553.1|782
1707918300000|2024-02-14 13:45:00|69573.6|69558.6|69613.6|69593.6|69613.6|69593.6|69569.9|69554.9|654
1707918600000|2024-02-14 13:50:00|69614|69594|69617.4|69597.4|69626.4|69606.4|69611|69591|588
1707918900000|2024-02-14 13:55:00|69616.9|69596.9|69615.1|69595.1|69627.9|69607.9|69607.1|69587.1|634
1707919200000|2024-02-14 14:00:00|69615.3|69595.3|69624.5|69604.5|69628.3|69609.7|69597.4|69577.4|675
1707919500000|2024-02-14 14:05:00|69624.6|69604.6|69605.1|69585.1|69624.7|69604.7|69592.3|69572.3|627
1707919800000|2024-02-14 14:10:00|69605.8|69585.8|69601.5|69586.5|69606.2|69591.2|69584.1|69569.1|683
1707920100000|2024-02-14 14:15:00|69601.6|69586.6|69609.4|69594.4|69623.9|69605.3|69601.4|69584.2|661
1707920400000|2024-02-14 14:20:00|69609.1|69594.1|69591.3|69576.3|69624.7|69608.5|69587.8|69572.8|658
1707920700000|2024-02-14 14:25:00|69591|69576|69585.4|69570.4|69594.9|69579.9|69571.8|69556.8|706
1707921000000|2024-02-14 14:30:00|69585.3|69570.3|69564.8|69549.8|69586.2|69571.2|69543.1|69523.1|892
1707921300000|2024-02-14 14:35:00|69563|69548|69564.4|69544.4|69577.4|69562.4|69558.1|69540.3|755
1707921600000|2024-02-14 14:40:00|69564.5|69544.5|69546.8|69526.8|69564.5|69544.5|69536.1|69516.1|726
1707921900000|2024-02-14 14:45:00|69546.3|69526.3|69541.6|69526.6|69546.3|69530.6|69522.3|69505.6|706
1707922200000|2024-02-14 14:50:00|69541.4|69526.4|69573.6|69558.6|69582.3|69564.3|69538.8|69523.8|721
1707922500000|2024-02-14 14:55:00|69573.7|69558.7|69567.5|69552.5|69585.8|69570.8|69563.8|69548.8|721
1707922800000|2024-02-14 15:00:00|69566.5|69551.5|69534|69514|69584|69569|69529.1|69509.1|751
1707923100000|2024-02-14 15:05:00|69534.1|69514.1|69576.4|69556.4|69580.1|69560.1|69523.2|69507.5|714
1707923400000|2024-02-14 15:10:00|69574.7|69554.7|69573.9|69558.9|69586.9|69566.9|69562.4|69547.4|718
1707923700000|2024-02-14 15:15:00|69572.1|69557.1|69546.3|69531.3|69580.5|69565.5|69543|69528|703
1707924000000|2024-02-14 15:20:00|69546.6|69531.6|69516.9|69496.9|69547|69532|69509.8|69494.3|707
1707924300000|2024-02-14 15:25:00|69517.1|69497.1|69525.7|69510.7|69535|69520|69514|69494.8|677
1707924600000|2024-02-14 15:30:00|69525.8|69510.8|69530.6|69515.6|69534|69518.4|69504.9|69489.9|631
1707924900000|2024-02-14 15:35:00|69530.8|69515.8|69523.4|69508.4|69539.2|69524.2|69518.9|69503.9|635
1707925200000|2024-02-14 15:40:00|69523.5|69508.5|69532.9|69517.9|69556.3|69541.3|69522.4|69507.4|664
1707925500000|2024-02-14 15:45:00|69532.8|69517.8|69536.9|69521.9|69551.6|69536.6|69523.4|69508.4|717
1707925800000|2024-02-14 15:50:00|69537.1|69522.1|69525.1|69510.1|69543.9|69528.9|69524.4|69509.4|721
1707926100000|2024-02-14 15:55:00|69525|69510|69529.9|69514.9|69534.4|69519.4|69514.1|69499.1|719
1707926400000|2024-02-14 16:00:00|69529.6|69514.6|69525.3|69510.3|69542.8|69527.8|69520.5|69505.5|645
1707926700000|2024-02-14 16:05:00|69525.2|69510.2|69501.9|69486.9|69525.2|69510.2|69497.1|69482.1|645
1707927000000|2024-02-14 16:10:00|69498.3|69483.3|69507.6|69492.6|69510.4|69495.4|69485.8|69470.8|616
1707927300000|2024-02-14 16:15:00|69507.5|69492.5|69500.9|69485.9|69508.9|69493.9|69483.3|69468.3|609
1707927600000|2024-02-14 16:20:00|69500.7|69485.7|69498.5|69478.5|69507.3|69492.3|69487.9|69470.4|572
1707927900000|2024-02-14 16:25:00|69498.6|69478.6|69487.5|69472.5|69507.5|69490.9|69484.3|69464.3|551
1707928200000|2024-02-14 16:30:00|69486.9|69471.9|69484.7|69469.7|69488.9|69473.9|69476.5|69461.5|633
1707928500000|2024-02-14 16:35:00|69484.2|69469.2|69480.8|69460.8|69491.1|69476.1|69476|69459.8|598
1707928800000|2024-02-14 16:40:00|69480.6|69460.6|69498.7|69483.7|69498.8|69483.8|69475.9|69455.9|545
1707929100000|2024-02-14 16:45:00|69498|69483|69475.7|69460.7|69502|69487|69473.5|69458.5|588
1707929400000|2024-02-14 16:50:00|69475.6|69460.6|69459|69439|69477.9|69462.9|69457.6|69437.6|583
1707929700000|2024-02-14 16:55:00|69458.8|69438.8|69450.6|69435.6|69460.6|69441.9|69446.4|69429|548
1707930000000|2024-02-14 17:00:00|69450.7|69435.7|69484.7|69464.7|69484.8|69464.8|69450.4|69435.4|589
1707930300000|2024-02-14 17:05:00|69484.8|69464.8|69477.4|69457.4|69489.5|69469.5|69474.8|69454.8|560
1707930600000|2024-02-14 17:10:00|69477.3|69457.3|69477.3|69457.3|69485.5|69465.5|69474.1|69454.1|511
1707930900000|2024-02-14 17:15:00|69477.4|69457.4|69473.6|69453.6|69490.4|69470.4|69473.6|69453.6|552
1707931200000|2024-02-14 17:20:00|69474|69454|69469.9|69454.9|69486.9|69469.3|69468|69452.5|499
1707931500000|2024-02-14 17:25:00|69470.2|69455.2|69466.5|69451.5|69478.3|69463.3|69466.5|69451.5|453
1707931800000|2024-02-14 17:30:00|69466.4|69451.4|69484.2|69464.2|69484.7|69464.7|69464.5|69449.5|447
1707932100000|2024-02-14 17:35:00|69484.3|69464.3|69483|69463|69491.8|69471.8|69478.6|69458.6|397
1707932400000|2024-02-14 17:40:00|69482.9|69462.9|69473.3|69453.3|69483.3|69466.5|69468.8|69448.8|502
1707932700000|2024-02-14 17:45:00|69473.2|69453.2|69462.7|69442.7|69476.5|69456.5|69459.3|69439.3|508
1707933000000|2024-02-14 17:50:00|69462.8|69442.8|69468.5|69453.5|69471.9|69456.9|69460|69440|464
1707933300000|2024-02-14 17:55:00|69467.9|69452.9|69469.3|69454.3|69472.1|69457.1|69463.9|69448.9|467
1707933600000|2024-02-14 18:00:00|69468.9|69453.9|69458.5|69443.5|69473.9|69458.9|69448.8|69433.8|551
1707933900000|2024-02-14 18:05:00|69457.5|69442.5|69476.3|69461.3|69476.6|69461.6|69455.9|69440.9|552
1707934200000|2024-02-14 18:10:00|69476.6|69461.6|69488.4|69473.4|69492.4|69477.4|69476.1|69461.1|537
1707934500000|2024-02-14 18:15:00|69488.6|69473.6|69489.5|69474.5|69492.6|69477.6|69479.9|69464.9|520
1707934800000|2024-02-14 18:20:00|69489.3|69474.3|69497.2|69482.2|69499.9|69484.9|69485.4|69470.4|552
1707935100000|2024-02-14 18:25:00|69497.3|69482.3|69493.3|69478.3|69499.3|69484.3|69493.1|69478.1|451
1707935400000|2024-02-14 18:30:00|69492.1|69477.1|69478.6|69463.6|69492.8|69477.8|69478.6|69463.6|485
1707935700000|2024-02-14 18:35:00|69478.4|69463.4|69468.8|69448.8|69480.5|69465.5|69465|69445|489
1707936000000|2024-02-14 18:40:00|69468.9|69448.9|69478.6|69458.6|69481|69464.2|69467.9|69447.9|452
1707936300000|2024-02-14 18:45:00|69478.7|69458.7|69476.8|69456.8|69479.1|69459.1|69470.4|69451|440
1707936600000|2024-02-14 18:50:00|69476.9|69456.9|69488.8|69468.8|69489.2|69469.2|69473.7|69453.7|462
1707936900000|2024-02-14 18:55:00|69488.7|69468.7|69496.9|69481.9|69500.9|69483.3|69484.7|69465.4|507
1707937200000|2024-02-14 19:00:00|69496.8|69481.8|69498.5|69478.5|69504.6|69488.1|69494.6|69474.6|470
1707937500000|2024-02-14 19:05:00|69498.6|69478.6|69498.6|69478.6|69505.2|69486.8|69495.7|69475.7|531
1707937800000|2024-02-14 19:10:00|69498.7|69478.7|69493.2|69473.2|69502|69482|69488.4|69468.4|470
1707938100000|2024-02-14 19:15:00|69493.3|69473.3|69495.7|69475.7|69496|69476|69484.9|69464.9|402
1707938400000|2024-02-14 19:20:00|69495.6|69475.6|69494|69479|69496.2|69479|69487.7|69467.9|377
1707938700000|2024-02-14 19:25:00|69493.9|69478.9|69493.8|69473.8|69502.7|69482.7|69490.3|69470.3|409
1707939000000|2024-02-14 19:30:00|69493.7|69473.7|69493.2|69473.2|69493.7|69473.7|69486.7|69466.7|433
1707939300000|2024-02-14 19:35:00|69493.1|69473.1|69492.5|69472.5|69494.7|69474.7|69485.7|69465.7|371
1707939600000|2024-02-14 19:40:00|69492.6|69472.6|69503.5|69483.5|69504.4|69484.4|69489.8|69470.1|391
1707939900000|2024-02-14 19:45:00|69503.8|69483.8|69497.7|69482.7|69509.8|69489.8|69497.4|69479.7|354
1707940200000|2024-02-14 19:50:00|69498|69483|69496|69476|69502.6|69486.1|69495.7|69475.7|411
1707940500000|2024-02-14 19:55:00|69495.9|69475.9|69492.7|69472.7|69496.9|69476.9|69488.5|69468.5|434
1707940800000|2024-02-14 20:00:00|69492.6|69472.6|69490.9|69475.9|69497.6|69482.6|69488.7|69468.7|474
1707941100000|2024-02-14 20:05:00|69490.8|69475.8|69491.5|69471.5|69497.6|69479.3|69488.9|69468.9|433
1707941400000|2024-02-14 20:10:00|69491.6|69471.6|69499.4|69484.4|69500.3|69485.3|69491.2|69471.2|347
1707941700000|2024-02-14 20:15:00|69499.5|69484.5|69502.2|69487.2|69503.7|69488.7|69497.4|69482.4|354
1707942000000|2024-02-14 20:20:00|69502.3|69487.3|69502.4|69487.4|69506.1|69488.2|69498|69480|339
1707942300000|2024-02-14 20:25:00|69502.3|69487.3|69499.8|69479.8|69503|69488|69495.9|69475.9|376
1707942600000|2024-02-14 20:30:00|69499.9|69479.9|69498.9|69478.9|69503.8|69483.8|69495.2|69475.2|489
1707942900000|2024-02-14 20:35:00|69499|69479|69489.8|69474.8|69500|69480|69489.7|69469.8|470
1707943200000|2024-02-14 20:40:00|69489.9|69474.9|69493|69473|69503|69483.4|69488|69471.5|421
1707943500000|2024-02-14 20:45:00|69492.8|69472.8|69496.8|69476.8|69499.2|69479.2|69492.3|69472.3|381
1707943800000|2024-02-14 20:50:00|69496.2|69476.2|69495.3|69475.3|69502.5|69482.5|69495|69475|447
1707944100000|2024-02-14 20:55:00|69493.7|69473.7|69495.8|69475.8|69498.7|69478.7|69487.9|69467.9|447
1707944400000|2024-02-14 21:00:00|69497.5|69477.5|69505.3|69485.3|69508.4|69488.4|69496.7|69476.7|393
1707944700000|2024-02-14 21:05:00|69505.2|69485.2|69501.4|69481.4|69507.3|69487.3|69494.1|69474.1|275
1707945000000|2024-02-14 21:10:00|69501.5|69481.5|69500.2|69480.2|69508.9|69488.9|69500.2|69480.2|327
1707945300000|2024-02-14 21:15:00|69500|69480|69499.6|69479.6|69502.6|69482.6|69498|69478|299
1707945600000|2024-02-14 21:20:00|69499.7|69479.7|69502.1|69482.1|69502.6|69482.6|69498.8|69478.8|228
1707945900000|2024-02-14 21:25:00|69502|69482|69502.2|69482.2|69504.1|69484.1|69501.8|69481.8|284
1707946200000|2024-02-14 21:30:00|69502.3|69482.3|69500.3|69480.3|69505.4|69485.4|69499.1|69479.1|205
1707946500000|2024-02-14 21:35:00|69500.4|69480.4|69502.4|69482.4|69502.5|69482.5|69498|69478|335
1707946800000|2024-02-14 21:40:00|69502.7|69482.7|69500.8|69480.8|69503.7|69483.7|69497.7|69477.7|497
1707947100000|2024-02-14 21:45:00|69501.2|69481.2|69500|69480|69503|69483|69493.2|69473.2|562
1707947400000|2024-02-14 21:50:00|69501.3|69481.3|69498.5|69478.5|69501.3|69481.3|69495.8|69475.8|343
1707947700000|2024-02-14 21:55:00|69497.3|69477.3|69513.3|69470.4|69514.5|69482.3|69497.1|69470.4|360
1707948000000|2024-02-14 22:00:00|69512.4|69468.1|69514.7|69469.3|69516.3|69472.3|69509.6|69467.5|46
1707948300000|2024-02-14 22:05:00|69514.5|69469.2|69510.9|69463.7|69520.5|69473.5|69492.1|69458.3|156
1707948600000|2024-02-14 22:10:00|69510.8|69463.6|69509.3|69465.9|69512.5|69466.2|69508.4|69463.6|128
1707948900000|2024-02-14 22:15:00|69509.2|69465.8|69509.1|69465.6|69513.6|69469.2|69504.3|69465.1|127
1707949200000|2024-02-14 22:20:00|69509.2|69465.7|69502.5|69473|69512.7|69474.8|69499.3|69465.2|98
1707949500000|2024-02-14 22:25:00|69502.4|69472.8|69502.4|69473.2|69504|69473.8|69499.7|69469.1|70
1707949800000|2024-02-14 22:30:00|69502.6|69473.1|69503.2|69470.3|69503.6|69474.3|69501.4|69467.2|275
1707950100000|2024-02-14 22:35:00|69502.9|69470|69504.4|69472.7|69504.5|69472.9|69502.2|69469.9|241
1707950400000|2024-02-14 22:40:00|69504.8|69473.1|69503.3|69469.3|69505.2|69475.3|69501.4|69468.7|233
1707950700000|2024-02-14 22:45:00|69502.9|69469|69500.7|69470.1|69504|69470.5|69497.9|69467.7|144
1707951000000|2024-02-14 22:50:00|69500.4|69469.8|69505.3|69472.2|69507.6|69476.3|69499|69467|222
1707951300000|2024-02-14 22:55:00|69505.2|69472|69508.3|69469.1|69517|69476.8|69500.5|69462.5|241
1707951600000|2024-02-14 23:00:00|69518.2|69460.8|69482.5|69462.5|69518.2|69472.1|69482.4|69459.6|251
1707951900000|2024-02-14 23:05:00|69482.6|69462.6|69479.2|69459.2|69483.8|69463.8|69478|69458|78
1707952200000|2024-02-14 23:10:00|69479.4|69459.4|69479.4|69459.4|69480|69460|69476.8|69456.8|123
1707952500000|2024-02-14 23:15:00|69479.7|69459.7|69480.9|69460.9|69484.1|69464.1|69477.6|69457.6|148
1707952800000|2024-02-14 23:20:00|69480.5|69460.5|69481.7|69461.7|69481.9|69461.9|69479.9|69459.9|125
1707953100000|2024-02-14 23:25:00|69481.8|69461.8|69480.9|69460.9|69483.8|69463.8|69480.6|69460.6|140
1707953400000|2024-02-14 23:30:00|69481|69461|69476.1|69456.1|69481.9|69461.9|69475.4|69455.4|164
1707953700000|2024-02-14 23:35:00|69476|69456|69475.2|69455.2|69476.2|69456.2|69474.3|69454.3|151
1707954000000|2024-02-14 23:40:00|69475.1|69455.1|69474.5|69454.5|69475.8|69455.8|69474.4|69454.4|116
1707954300000|2024-02-14 23:45:00|69475.3|69455.3|69477.8|69457.8|69478.4|69458.4|69473|69453|125
1707954600000|2024-02-14 23:50:00|69477.9|69457.9|69474.8|69454.8|69478.1|69458.1|69470.8|69450.8|158
1707954900000|2024-02-14 23:55:00|69474.7|69454.7|69470.2|69450.2|69477.4|69457.4|69468.9|69448.9|168
1707955200000|2024-02-15 00:00:00|69470|69450|69468.3|69448.3|69470.8|69450.8|69466.8|69446.8|201
1707955500000|2024-02-15 00:05:00|69468.4|69448.4|69461.2|69441.2|69469.8|69449.8|69461|69441|164
1707955800000|2024-02-15 00:10:00|69461.3|69441.3|69468.3|69448.3|69468.6|69448.6|69461.2|69441.2|179
1707956100000|2024-02-15 00:15:00|69468.2|69448.2|69465.4|69445.4|69469.8|69449.8|69464.4|69444.4|182
1707956400000|2024-02-15 00:20:00|69465.3|69445.3|69468.8|69448.8|69469.7|69449.7|69465.1|69445.1|138
1707956700000|2024-02-15 00:25:00|69468.6|69448.6|69475.4|69455.4|69477.3|69457.3|69467.7|69447.7|166
1707957000000|2024-02-15 00:30:00|69475.1|69455.1|69474.6|69454.6|69488.1|69468.1|69471.7|69451.7|388
1707957300000|2024-02-15 00:35:00|69474.5|69454.5|69468.1|69448.1|69474.8|69455.6|69467.6|69447.6|279
1707957600000|2024-02-15 00:40:00|69468|69448|69464.8|69444.8|69468.6|69448.6|69460.3|69440.3|324
1707957900000|2024-02-15 00:45:00|69465|69445|69463.5|69443.5|69465.9|69445.9|69462.4|69442.4|319
1707958200000|2024-02-15 00:50:00|69463.6|69443.6|69455.9|69435.9|69468.7|69448.7|69453.8|69433.8|331
1707958500000|2024-02-15 00:55:00|69455.8|69435.8|69455.3|69435.3|69455.8|69435.8|69446.3|69426.3|298
1707958800000|2024-02-15 01:00:00|69455.1|69435.1|69462.9|69442.9|69462.9|69442.9|69448.3|69428.3|302
1707959100000|2024-02-15 01:05:00|69463.6|69443.6|69476|69456|69479.1|69459.1|69462.3|69442.3|218
1707959400000|2024-02-15 01:10:00|69476.1|69456.1|69485.1|69465.1|69488.8|69468.8|69475.9|69455.9|333
1707959700000|2024-02-15 01:15:00|69485|69465|69482.8|69462.8|69488.8|69470.6|69482.7|69462.7|289
1707960000000|2024-02-15 01:20:00|69482.9|69462.9|69482.2|69462.2|69487.7|69468|69479.9|69459.9|258
1707960300000|2024-02-15 01:25:00|69482.3|69462.3|69497.7|69477.7|69499.5|69479.5|69481|69461|297
1707960600000|2024-02-15 01:30:00|69498.5|69478.5|69494.2|69474.2|69500.3|69480.3|69486.6|69466.6|314
1707960900000|2024-02-15 01:35:00|69494.1|69474.1|69503.7|69483.7|69504.7|69484.7|69494.1|69474.1|322
1707961200000|2024-02-15 01:40:00|69503.9|69483.9|69491.6|69471.6|69505.7|69485.7|69490.8|69470.8|265
1707961500000|2024-02-15 01:45:00|69491.9|69471.9|69487.1|69467.1|69495.7|69475.7|69485.7|69465.7|262
1707961800000|2024-02-15 01:50:00|69486.2|69466.2|69488.5|69468.5|69492.2|69472.2|69482.5|69462.5|335
1707962100000|2024-02-15 01:55:00|69487.3|69467.3|69492.2|69472.2|69495.8|69475.8|69484.6|69466.5|293
1707962400000|2024-02-15 02:00:00|69492.1|69472.1|69496|69481|69502.8|69482.8|69490.9|69470.9|326
1707962700000|2024-02-15 02:05:00|69495.9|69480.9|69502|69482|69508.6|69490.1|69495.9|69480.9|234
1707963000000|2024-02-15 02:10:00|69502.2|69482.2|69505.4|69485.4|69505.6|69487.7|69498|69478|296
1707963300000|2024-02-15 02:15:00|69505.2|69485.2|69499.3|69479.3|69505.6|69485.6|69494|69474|260
1707963600000|2024-02-15 02:20:00|69499.1|69479.1|69497.7|69477.7|69500|69481.1|69495.2|69475.2|243
1707963900000|2024-02-15 02:25:00|69497.8|69477.8|69493.6|69473.6|69498.1|69480.5|69491.8|69471.8|252
1707964200000|2024-02-15 02:30:00|69493.7|69473.7|69488.8|69468.8|69495.8|69475.8|69486.2|69466.2|206
1707964500000|2024-02-15 02:35:00|69488.7|69468.7|69472.8|69452.8|69488.7|69468.7|69471.8|69451.8|287
1707964800000|2024-02-15 02:40:00|69473|69453|69480.2|69460.2|69483.6|69465.1|69473|69453|227
1707965100000|2024-02-15 02:45:00|69480|69460|69479.5|69459.5|69483|69463|69473.9|69453.9|233
1707965400000|2024-02-15 02:50:00|69479.4|69459.4|69477.6|69462.6|69480.3|69463|69476.6|69458.7|144
1707965700000|2024-02-15 02:55:00|69477.5|69462.5|69485.9|69465.9|69490|69470|69477|69461.1|247
1707966000000|2024-02-15 03:00:00|69484.7|69464.7|69479.9|69464.9|69489.6|69469.6|69479.8|69462.2|254
1707966300000|2024-02-15 03:05:00|69479.8|69464.8|69479.5|69464.5|69482.8|69465.3|69479.1|69459.4|182
1707966600000|2024-02-15 03:10:00|69479.6|69464.6|69482.3|69462.3|69490|69470.8|69479.4|69461.8|221
1707966900000|2024-02-15 03:15:00|69482.4|69462.4|69482.7|69467.7|69486.3|69468.3|69479.4|69462.1|178
1707967200000|2024-02-15 03:20:00|69482.8|69467.8|69477.9|69457.9|69486.3|69468.4|69477.5|69457.5|228
1707967500000|2024-02-15 03:25:00|69478.2|69458.2|69489|69469|69489.1|69469.1|69477.2|69457.2|247
1707967800000|2024-02-15 03:30:00|69489.1|69469.1|69497.4|69477.4|69498.4|69478.4|69486.2|69466.2|226
1707968100000|2024-02-15 03:35:00|69497.6|69477.6|69495.2|69475.2|69501.6|69483.9|69494.6|69474.8|222
1707968400000|2024-02-15 03:40:00|69495.1|69475.1|69506.4|69486.4|69506.6|69488|69494.8|69474.8|210
1707968700000|2024-02-15 03:45:00|69506.5|69486.5|69509.4|69489.4|69513.4|69493.8|69506|69486|265
1707969000000|2024-02-15 03:50:00|69509.5|69489.5|69509.1|69489.1|69511.6|69491.6|69508.6|69488.6|206
1707969300000|2024-02-15 03:55:00|69509.2|69489.2|69509.6|69489.6|69512|69494.5|69505.9|69488.3|233
1707969600000|2024-02-15 04:00:00|69509.5|69489.5|69509.2|69489.2|69511.7|69494|69506.9|69488.6|190
1707969900000|2024-02-15 04:05:00|69509.1|69489.1|69506.8|69486.8|69509.1|69490|69504.3|69484.3|225
1707970200000|2024-02-15 04:10:00|69506.9|69486.9|69503.4|69483.4|69506.9|69489.7|69499.8|69482|178
1707970500000|2024-02-15 04:15:00|69503.6|69483.6|69506|69491|69509.3|69491.1|69499.9|69482.4|191
1707970800000|2024-02-15 04:20:00|69506.2|69491.2|69510.5|69490.5|69514.6|69494.8|69505|69485|252
1707971100000|2024-02-15 04:25:00|69510.6|69490.6|69511.4|69491.4|69512.6|69494.3|69505|69487.4|192
1707971400000|2024-02-15 04:30:00|69511.5|69491.5|69511|69496|69514.7|69497.6|69510.1|69491.5|160
1707971700000|2024-02-15 04:35:00|69511.4|69496.4|69509.5|69489.5|69513.4|69497.6|69505.1|69487.4|201
1707972000000|2024-02-15 04:40:00|69509.6|69489.6|69511.5|69496.5|69514.9|69496.7|69506.3|69488.8|190
1707972300000|2024-02-15 04:45:00|69511.6|69496.6|69505.9|69490.9|69513.9|69496.9|69504.6|69486.2|182
1707972600000|2024-02-15 04:50:00|69505.8|69490.8|69506.1|69491.1|69512|69494.3|69504.1|69487.6|204
1707972900000|2024-02-15 04:55:00|69508.1|69493.1|69504.5|69489.5|69511|69493.7|69502.3|69484.7|215
1707973200000|2024-02-15 05:00:00|69504.3|69489.3|69495.7|69475.7|69506|69489.3|69495|69475|254
1707973500000|2024-02-15 05:05:00|69495.8|69475.8|69502.1|69482.1|69502.7|69484.7|69495.8|69475.8|199
1707973800000|2024-02-15 05:10:00|69501.9|69481.9|69493.7|69473.7|69502|69484.3|69493.2|69473.2|224
1707974100000|2024-02-15 05:15:00|69493.8|69473.8|69493|69473|69496.6|69478.2|69489.7|69472.3|218
1707974400000|2024-02-15 05:20:00|69493.3|69473.3|69493|69473|69499.3|69479.3|69489.9|69472.3|209
1707974700000|2024-02-15 05:25:00|69493.1|69473.1|69476.2|69456.2|69493.1|69473.1|69476|69456|288
1707975000000|2024-02-15 05:30:00|69475.9|69455.9|69473.2|69453.2|69476.1|69456.1|69468|69448|240
1707975300000|2024-02-15 05:35:00|69473.1|69453.1|69473.3|69453.3|69473.4|69453.4|69469.4|69449.4|208
1707975600000|2024-02-15 05:40:00|69470.6|69455.6|69473.5|69453.5|69474.6|69455.8|69469.4|69449.4|199
1707975900000|2024-02-15 05:45:00|69473.6|69453.6|69483|69463|69483.4|69465.6|69472.9|69452.9|182
1707976200000|2024-02-15 05:50:00|69482.9|69462.9|69492.7|69472.7|69493.2|69473.2|69480|69460.3|183
1707976500000|2024-02-15 05:55:00|69492.8|69472.8|69488|69468|69496.2|69476.2|69487.7|69467.7|279
1707976800000|2024-02-15 06:00:00|69488.1|69468.1|69495.7|69475.7|69496.1|69477.6|69484|69465.9|263
1707977100000|2024-02-15 06:05:00|69495.9|69475.9|69492.9|69472.9|69497.2|69477.2|69491.6|69471.6|237
1707977400000|2024-02-15 06:10:00|69492.8|69472.8|69493.8|69473.8|69495.4|69475.4|69487.6|69468.9|253
1707977700000|2024-02-15 06:15:00|69493.9|69473.9|69496.9|69481.9|69500.5|69482.7|69492.9|69472.9|240
1707978000000|2024-02-15 06:20:00|69497.4|69482.4|69480.2|69465.2|69497.4|69482.4|69480.1|69465.1|244
1707978300000|2024-02-15 06:25:00|69480.3|69465.3|69488.1|69468.1|69489.5|69471.4|69480.3|69462.3|282
1707978600000|2024-02-15 06:30:00|69488|69468|69479.4|69459.4|69490.3|69470.3|69476.7|69456.7|282
1707978900000|2024-02-15 06:35:00|69479.5|69459.5|69472.6|69457.6|69479.9|69462.4|69472.5|69455.7|220
1707979200000|2024-02-15 06:40:00|69472.5|69457.5|69461.4|69446.4|69472.7|69457.7|69454.5|69439.5|291
1707979500000|2024-02-15 06:45:00|69461.1|69446.1|69483.6|69463.6|69484.7|69465.1|69457.5|69442.5|331
1707979800000|2024-02-15 06:50:00|69483.5|69463.5|69487.9|69467.9|69488|69468.6|69478.1|69459.1|292
1707980100000|2024-02-15 06:55:00|69486.4|69466.4|69476.2|69456.2|69491|69471|69470.3|69450.3|345
1707980400000|2024-02-15 07:00:00|69477.5|69457.5|69463.1|69448.1|69497.4|69477.4|69461|69443.8|624
1707980700000|2024-02-15 07:05:00|69463.8|69448.8|69457.4|69442.4|69474|69459|69456.9|69441.9|492
1707981000000|2024-02-15 07:10:00|69457.3|69442.3|69458|69443|69467.4|69452.4|69455.2|69436.5|502
1707981300000|2024-02-15 07:15:00|69457.9|69442.9|69464.5|69449.5|69468.2|69453.2|69457|69442|481
1707981600000|2024-02-15 07:20:00|69464.4|69449.4|69447.3|69427.3|69467.5|69450.3|69446.1|69426.1|456
1707981900000|2024-02-15 07:25:00|69447.4|69427.4|69425.2|69410.2|69452.9|69433.8|69425.2|69410.2|453
1707982200000|2024-02-15 07:30:00|69423.6|69408.6|69434.2|69419.2|69434.8|69419.8|69411.4|69391.4|636
1707982500000|2024-02-15 07:35:00|69434.1|69419.1|69450.8|69435.8|69451.1|69436.1|69430.4|69413.9|477
1707982800000|2024-02-15 07:40:00|69451.5|69436.5|69443.6|69428.6|69452.7|69437.7|69440.5|69424.9|535
1707983100000|2024-02-15 07:45:00|69443.7|69428.7|69463|69448|69465.5|69450.5|69443.7|69428.7|510
1707983400000|2024-02-15 07:50:00|69463.9|69448.9|69465.1|69450.1|69474.9|69459.9|69459.3|69444.3|443
1707983700000|2024-02-15 07:55:00|69465|69450|69465.9|69445.9|69474.3|69459.3|69462.3|69445.9|355
1707984000000|2024-02-15 08:00:00|69466.1|69446.1|69481.7|69461.7|69482.6|69466.6|69461.7|69441.7|660
1707984300000|2024-02-15 08:05:00|69482.3|69462.3|69460.4|69445.4|69485.4|69465.4|69458.2|69439.3|617
1707984600000|2024-02-15 08:10:00|69459.7|69444.7|69454.3|69439.3|69462.7|69444.7|69435.7|69415.7|659
1707984900000|2024-02-15 08:15:00|69455.6|69440.6|69453.5|69438.5|69462.8|69442.8|69446.8|69427.9|620
1707985200000|2024-02-15 08:20:00|69453.4|69438.4|69469.1|69449.1|69475.1|69460.1|69442.8|69427.8|585
1707985500000|2024-02-15 08:25:00|69469.2|69449.2|69468.5|69448.5|69479.2|69461.5|69460.2|69440.2|545
1707985800000|2024-02-15 08:30:00|69469.7|69449.7|69466.8|69451.8|69477|69462|69453.7|69433.7|593
1707986100000|2024-02-15 08:35:00|69466.9|69451.9|69462.5|69447.5|69476.8|69461.8|69458.9|69443.9|538
1707986400000|2024-02-15 08:40:00|69462.6|69447.6|69458.2|69443.2|69473.8|69458.8|69456.9|69441.9|567
1707986700000|2024-02-15 08:45:00|69458.3|69443.3|69457.4|69442.4|69462|69447|69444.9|69429.9|516
1707987000000|2024-02-15 08:50:00|69457.5|69442.5|69476.3|69461.3|69483.1|69463.1|69454.3|69436.4|484
1707987300000|2024-02-15 08:55:00|69476.4|69461.4|69479.1|69459.1|69486.7|69466.7|69472|69452|516
1707987600000|2024-02-15 09:00:00|69480.7|69460.7|69471.5|69456.5|69496.7|69476.7|69466.2|69451.2|601
1707987900000|2024-02-15 09:05:00|69471.8|69456.8|69470.6|69450.6|69480.6|69460.6|69459.9|69440.6|475
1707988200000|2024-02-15 09:10:00|69475.6|69455.6|69486.9|69466.9|69498|69478|69475.2|69455.2|520
1707988500000|2024-02-15 09:15:00|69486.5|69466.5|69480.5|69460.5|69489.1|69472.2|69477.9|69457.9|450
1707988800000|2024-02-15 09:20:00|69480.4|69460.4|69476.9|69461.9|69489.9|69474.9|69470.8|69453.9|573
1707989100000|2024-02-15 09:25:00|69477|69462|69458|69443|69490.2|69475.2|69457.9|69442.9|529
1707989400000|2024-02-15 09:30:00|69457.9|69442.9|69451.8|69436.8|69461|69446|69444.3|69429.3|494
1707989700000|2024-02-15 09:35:00|69451.9|69436.9|69441.1|69426.1|69457|69441|69441|69426|430
1707990000000|2024-02-15 09:40:00|69441.2|69426.2|69473.8|69453.8|69473.9|69453.9|69439.1|69421.6|484
1707990300000|2024-02-15 09:45:00|69474|69454|69470.1|69455.1|69475.9|69456.7|69460|69443.1|529
1707990600000|2024-02-15 09:50:00|69470.2|69455.2|69462.3|69447.3|69475.4|69460.4|69459.2|69443.3|468
1707990900000|2024-02-15 09:55:00|69462.8|69447.8|69466.1|69446.1|69466.1|69449.4|69448.4|69428.4|485
1707991200000|2024-02-15 10:00:00|69467.1|69447.1|69461.4|69446.4|69472|69453.4|69461.1|69441.1|529
1707991500000|2024-02-15 10:05:00|69461.5|69446.5|69462.8|69447.8|69463.3|69448.3|69451.7|69436.7|448
1707991800000|2024-02-15 10:10:00|69462.7|69447.7|69463|69448|69463.4|69448.4|69453.3|69438.3|469
1707992100000|2024-02-15 10:15:00|69463.1|69448.1|69465.9|69450.9|69479.6|69464.6|69462.6|69447.6|478
1707992400000|2024-02-15 10:20:00|69466|69451|69473.6|69458.6|69476.8|69461.8|69461|69446|460
1707992700000|2024-02-15 10:25:00|69473.7|69458.7|69455.6|69440.6|69476.6|69461.6|69455.4|69440.4|371
1707993000000|2024-02-15 10:30:00|69455.7|69440.7|69452.8|69437.8|69463.3|69448.3|69451.5|69436.5|433
1707993300000|2024-02-15 10:35:00|69452.9|69437.9|69465.6|69450.6|69467.6|69452.6|69440.5|69425.5|428
1707993600000|2024-02-15 10:40:00|69465.7|69450.7|69463|69448|69469.6|69452.2|69452.8|69437.8|478
1707993900000|2024-02-15 10:45:00|69462.9|69447.9|69453|69433|69467.3|69448.5|69452.2|69432.2|462
1707994200000|2024-02-15 10:50:00|69452.9|69432.9|69466.6|69446.6|69467.1|69448.9|69452.5|69432.5|505
1707994500000|2024-02-15 10:55:00|69466.5|69446.5|69454.7|69434.7|69469.1|69449.1|69452.7|69433.6|478
1707994800000|2024-02-15 11:00:00|69454.6|69434.6|69429.8|69414.8|69454.6|69434.6|69429.8|69410.1|466
1707995100000|2024-02-15 11:05:00|69429.6|69414.6|69423.8|69408.8|69433.1|69418.1|69418.3|69400.1|474
1707995400000|2024-02-15 11:10:00|69424.1|69409.1|69430.6|69415.6|69434.1|69419.1|69419.8|69404.8|412
1707995700000|2024-02-15 11:15:00|69430.8|69415.8|69433.1|69418.1|69445.1|69425.2|69427.2|69412.2|400
1707996000000|2024-02-15 11:20:00|69433.2|69418.2|69433.4|69418.4|69436.6|69421.6|69426.7|69411.7|458
1707996300000|2024-02-15 11:25:00|69433.3|69418.3|69439.7|69419.7|69446.1|69426.6|69430.2|69412.8|485
1707996600000|2024-02-15 11:30:00|69440.2|69420.2|69448.2|69428.2|69452.2|69432.2|69439.5|69419.5|373
1707996900000|2024-02-15 11:35:00|69448.3|69428.3|69441.3|69421.3|69458.8|69438.8|69436.5|69418|405
1707997200000|2024-02-15 11:40:00|69439.7|69419.7|69439.2|69419.2|69445.3|69425.3|69436.7|69418.6|252
1707997500000|2024-02-15 11:45:00|69439.1|69419.1|69441.5|69426.5|69444.2|69427.9|69433.1|69413.1|349
1707997800000|2024-02-15 11:50:00|69441.6|69426.6|69443|69428|69447.4|69432.4|69440.7|69425.7|351
1707998100000|2024-02-15 11:55:00|69443.4|69428.4|69446.1|69431.1|69449.4|69434.4|69438.6|69423.6|422
1707998400000|2024-02-15 12:00:00|69445.9|69430.9|69438.1|69423.1|69447.5|69432.5|69432.7|69417.7|493
1707998700000|2024-02-15 12:05:00|69438|69423|69434.7|69419.7|69446|69431|69432.1|69416.4|460
1707999000000|2024-02-15 12:10:00|69434.6|69419.6|69431.1|69416.1|69437.4|69422.4|69424.1|69409.1|375
1707999300000|2024-02-15 12:15:00|69431.2|69416.2|69422.1|69407.1|69431.3|69416.3|69415.7|69400.7|415
1707999600000|2024-02-15 12:20:00|69422|69407|69421.4|69406.4|69423.7|69408.7|69418.9|69403.9|384
1707999900000|2024-02-15 12:25:00|69421.5|69406.5|69395.3|69375.3|69421.5|69406.5|69389.5|69371.6|508
1708000200000|2024-02-15 12:30:00|69395.4|69375.4|69385.2|69370.2|69401|69383.6|69378.4|69363.4|493
1708000500000|2024-02-15 12:35:00|69385.3|69370.3|69379.2|69364.2|69392.1|69377.1|69377.8|69362.8|433
1708000800000|2024-02-15 12:40:00|69379.3|69364.3|69380.7|69365.7|69380.8|69365.8|69369.1|69354.1|370
1708001100000|2024-02-15 12:45:00|69381.8|69366.8|69375.9|69360.9|69382.5|69367.5|69362.3|69347.3|447
1708001400000|2024-02-15 12:50:00|69375.8|69360.8|69391.5|69376.5|69394.7|69379.7|69372.4|69357.4|478
1708001700000|2024-02-15 12:55:00|69391.4|69376.4|69387.9|69372.9|69403.4|69388.4|69378|69363|569
1708002000000|2024-02-15 13:00:00|69388.3|69373.3|69392.2|69377.2|69400.6|69385.6|69386.9|69371.9|612
1708002300000|2024-02-15 13:05:00|69392.4|69377.4|69393.7|69378.7|69399.4|69384.4|69378.4|69363.4|589
1708002600000|2024-02-15 13:10:00|69394.8|69379.8|69382.9|69367.9|69397.3|69382.3|69375.2|69360.2|451
1708002900000|2024-02-15 13:15:00|69382.8|69367.8|69366.9|69351.9|69395.1|69375.1|69363.4|69346.5|504
1708003200000|2024-02-15 13:20:00|69366.5|69351.5|69367.5|69352.5|69377.2|69362.2|69349.5|69334.5|711
1708003500000|2024-02-15 13:25:00|69366.3|69351.3|69383.8|69347.6|69386.1|69368.6|69363.7|69343.7|635
1708003800000|2024-02-15 13:30:00|69384.9|69344.3|69320.8|69300.8|69384.9|69344.3|69209.6|69189.6|1100
1708004100000|2024-02-15 13:35:00|69320.5|69300.5|69248.1|69228.1|69320.5|69300.5|69246.9|69226.9|1044
1708004400000|2024-02-15 13:40:00|69249.5|69229.5|69222.1|69202.1|69261.7|69241.7|69221.4|69201.4|925
1708004700000|2024-02-15 13:45:00|69221.9|69201.9|69275.8|69255.8|69284.5|69264.5|69219.7|69200.4|891
1708005000000|2024-02-15 13:50:00|69277.2|69257.2|69265.8|69245.8|69284.6|69264.6|69259.3|69242.8|799
1708005300000|2024-02-15 13:55:00|69265.7|69245.7|69248.5|69233.5|69265.7|69245.7|69229|69214|859
1708005600000|2024-02-15 14:00:00|69254|69239|69263.6|69248.6|69280.6|69265.6|69241.8|69226.8|848
1708005900000|2024-02-15 14:05:00|69264.1|69249.1|69283|69268|69297.9|69277.9|69257.6|69242.6|883
1708006200000|2024-02-15 14:10:00|69284|69269|69268.8|69248.8|69291.4|69276.4|69256.6|69238.7|661
1708006500000|2024-02-15 14:15:00|69269.6|69249.6|69254.2|69239.2|69269.6|69249.6|69239.7|69222.3|864
1708006800000|2024-02-15 14:20:00|69251.7|69236.7|69235|69220|69254.4|69239.4|69223.2|69208.2|776
1708007100000|2024-02-15 14:25:00|69236|69221|69229.2|69214.2|69251.2|69236.2|69226.5|69211.5|746
1708007400000|2024-02-15 14:30:00|69226.8|69211.8|69147.3|69127.3|69231.4|69215.3|69144.6|69124.6|836
1708007700000|2024-02-15 14:35:00|69145.9|69125.9|69168.5|69148.5|69175.2|69159.9|69144.6|69124.6|752
1708008000000|2024-02-15 14:40:00|69168.4|69148.4|69183|69163|69183|69164.7|69153.3|69137.4|783
1708008300000|2024-02-15 14:45:00|69182|69162|69210.1|69190.1|69212.5|69192.5|69177.5|69158.7|688
1708008600000|2024-02-15 14:50:00|69210.4|69190.4|69203.3|69188.3|69226.3|69211.3|69187.7|69172.7|788
1708008900000|2024-02-15 14:55:00|69203.4|69188.4|69184.6|69169.6|69209.8|69194.8|69171.9|69156.9|699
1708009200000|2024-02-15 15:00:00|69185|69170|69168.5|69153.5|69186.5|69171.5|69164.9|69149.9|735
1708009500000|2024-02-15 15:05:00|69168.1|69153.1|69141.8|69126.8|69174.1|69159.1|69132.4|69117.4|709
1708009800000|2024-02-15 15:10:00|69141.5|69126.5|69145.3|69130.3|69160.3|69140.3|69134.5|69119.5|726
1708010100000|2024-02-15 15:15:00|69145.9|69130.9|69135.4|69120.4|69151.6|69136.6|69128.9|69113.9|682
1708010400000|2024-02-15 15:20:00|69135.3|69120.3|69162.4|69147.4|69164.1|69149.1|69132.7|69117.7|715
1708010700000|2024-02-15 15:25:00|69162.3|69147.3|69181.6|69166.6|69182.6|69167.6|69149.4|69134.4|712
1708011000000|2024-02-15 15:30:00|69181.3|69166.3|69196.2|69176.2|69200.6|69185.6|69166.9|69151.9|768
1708011300000|2024-02-15 15:35:00|69195.1|69175.1|69227.6|69212.6|69236.3|69219.3|69190.1|69172.9|738
1708011600000|2024-02-15 15:40:00|69228.9|69213.9|69252.1|69237.1|69259.3|69244.3|69228.9|69213.9|734
1708011900000|2024-02-15 15:45:00|69252.4|69237.4|69263.4|69248.4|69268.2|69253.2|69235.4|69220.4|752
1708012200000|2024-02-15 15:50:00|69263.2|69248.2|69287.4|69267.4|69291.4|69271.4|69255|69240|674
1708012500000|2024-02-15 15:55:00|69287.9|69267.9|69281.7|69266.7|69300.8|69280.8|69268|69253|654
1708012800000|2024-02-15 16:00:00|69281.5|69266.5|69298.6|69278.6|69306.3|69291.3|69269|69254|701
1708013100000|2024-02-15 16:05:00|69298.5|69278.5|69300.4|69285.4|69304.9|69287.7|69286.2|69271.2|666
1708013400000|2024-02-15 16:10:00|69300.3|69285.3|69301.8|69286.8|69303.1|69287.4|69280.2|69265.2|620
1708013700000|2024-02-15 16:15:00|69301.6|69286.6|69317.2|69297.2|69318.7|69301|69299|69284|637
1708014000000|2024-02-15 16:20:00|69317.4|69297.4|69297.4|69277.4|69318.6|69298.6|69292.2|69272.2|627
1708014300000|2024-02-15 16:25:00|69297.3|69277.3|69316.7|69301.7|69317.4|69302.4|69296.6|69276.6|611
1708014600000|2024-02-15 16:30:00|69316.6|69301.6|69315.7|69295.7|69320.5|69304.9|69307.7|69287.7|621
1708014900000|2024-02-15 16:35:00|69316|69296|69290.3|69275.3|69318.4|69299|69286.8|69271.8|543
1708015200000|2024-02-15 16:40:00|69290.1|69275.1|69291.8|69276.8|69298.4|69283.4|69287.3|69270.5|598
1708015500000|2024-02-15 16:45:00|69291.2|69276.2|69295|69280|69299.5|69284.5|69286.8|69270.3|586
1708015800000|2024-02-15 16:50:00|69295.7|69280.7|69309.5|69294.5|69309.9|69294.9|69293.5|69278.5|576
1708016100000|2024-02-15 16:55:00|69309.6|69294.6|69290.3|69270.3|69315.9|69300.9|69289.2|69269.2|544
1708016400000|2024-02-15 17:00:00|69290.2|69270.2|69281.9|69261.9|69310.1|69290.1|69274|69254|689
1708016700000|2024-02-15 17:05:00|69281.8|69261.8|69278.7|69258.7|69283.9|69263.9|69271.9|69251.9|541
1708017000000|2024-02-15 17:10:00|69278.4|69258.4|69285.3|69265.3|69287.4|69267.4|69269.1|69249.1|481
1708017300000|2024-02-15 17:15:00|69285.4|69265.4|69280.4|69260.4|69292.5|69272.5|69279|69259|527
1708017600000|2024-02-15 17:20:00|69280.3|69260.3|69283.2|69263.2|69296.8|69276.8|69280.1|69260.1|512
1708017900000|2024-02-15 17:25:00|69283.1|69263.1|69294|69274|69294.2|69274.2|69282.6|69262.6|484
1708018200000|2024-02-15 17:30:00|69294.1|69274.1|69281.2|69261.2|69294.1|69274.1|69276.5|69256.5|431
1708018500000|2024-02-15 17:35:00|69280.8|69260.8|69290.8|69270.8|69292.4|69272.4|69279.2|69259.2|444
1708018800000|2024-02-15 17:40:00|69291.3|69271.3|69287.6|69267.6|69298.3|69278.3|69282.4|69262.4|492
1708019100000|2024-02-15 17:45:00|69287.8|69267.8|69298.3|69278.3|69305|69285|69285.5|69265.5|505
1708019400000|2024-02-15 17:50:00|69298.2|69278.2|69294.5|69274.5|69300.3|69280.3|69289.5|69269.5|486
1708019700000|2024-02-15 17:55:00|69294.6|69274.6|69282.3|69262.3|69304|69284|69279.6|69259.6|474
1708020000000|2024-02-15 18:00:00|69282.2|69262.2|69293.4|69273.4|69294.1|69274.1|69278.1|69258.1|506
1708020300000|2024-02-15 18:05:00|69293.5|69273.5|69283|69263|69294|69274|69277.9|69257.9|539
1708020600000|2024-02-15 18:10:00|69282.7|69262.7|69282.1|69262.1|69284.1|69264.1|69268.9|69248.9|520
1708020900000|2024-02-15 18:15:00|69282|69262|69280|69265|69290.5|69270.7|69276.4|69256.4|494
1708021200000|2024-02-15 18:20:00|69279.7|69264.7|69270.6|69250.6|69279.7|69264.7|69266.4|69247.3|447
1708021500000|2024-02-15 18:25:00|69270.8|69250.8|69268.9|69248.9|69272.5|69253.5|69263.5|69246.2|440
1708021800000|2024-02-15 18:30:00|69268.6|69248.6|69276.8|69256.8|69282.4|69262.4|69261.8|69245.6|449
1708022100000|2024-02-15 18:35:00|69277|69257|69269.6|69249.6|69278.7|69258.7|69268.4|69248.4|414
1708022400000|2024-02-15 18:40:00|69269.5|69249.5|69267.1|69247.1|69270.3|69250.3|69262.7|69242.8|409
1708022700000|2024-02-15 18:45:00|69266.9|69246.9|69269.5|69254.5|69276|69256|69266.6|69246.6|379
1708023000000|2024-02-15 18:50:00|69269.4|69254.4|69255.8|69235.8|69275.3|69255.3|69255.3|69235.3|427
1708023300000|2024-02-15 18:55:00|69255.7|69235.7|69257|69237|69258.5|69239.4|69248.4|69228.4|451
1708023600000|2024-02-15 19:00:00|69257.3|69237.3|69243.9|69223.9|69259.3|69239.3|69243.3|69223.3|408
1708023900000|2024-02-15 19:05:00|69243.8|69223.8|69224|69204|69245.2|69225.2|69222.4|69202.4|483
1708024200000|2024-02-15 19:10:00|69222.9|69202.9|69235.2|69215.2|69249.2|69229.2|69220.1|69200.1|538
1708024500000|2024-02-15 19:15:00|69235.3|69215.3|69223.3|69203.3|69238.8|69218.8|69217.6|69197.6|449
1708024800000|2024-02-15 19:20:00|69223.4|69203.4|69230.7|69210.7|69235.7|69215.7|69223.4|69203.4|437
1708025100000|2024-02-15 19:25:00|69230.8|69210.8|69234.5|69214.5|69241|69221|69230.3|69210.3|510
1708025400000|2024-02-15 19:30:00|69234.7|69214.7|69230|69210|69236|69216|69227.3|69208.2|406
1708025700000|2024-02-15 19:35:00|69230.3|69210.3|69235.9|69215.9|69235.9|69215.9|69222.5|69202.5|419
1708026000000|2024-02-15 19:40:00|69235.8|69215.8|69237.4|69217.4|69242.8|69223.6|69233.8|69215.4|383
1708026300000|2024-02-15 19:45:00|69237.6|69217.6|69238.8|69218.8|69240.3|69220.4|69231.5|69211.5|361
1708026600000|2024-02-15 19:50:00|69238.9|69218.9|69243.9|69223.9|69249.3|69229.3|69236.4|69217.9|412
1708026900000|2024-02-15 19:55:00|69244.1|69224.1|69236.2|69216.2|69245.7|69227.7|69232.7|69212.7|439
1708027200000|2024-02-15 20:00:00|69236.3|69216.3|69235.7|69215.7|69239.7|69223.1|69230.8|69210.8|477
1708027500000|2024-02-15 20:05:00|69235.6|69215.6|69235.6|69215.6|69238|69221.2|69230|69215|453
1708027800000|2024-02-15 20:10:00|69235.5|69215.5|69237.4|69217.4|69239.7|69219.7|69228.6|69208.6|455
1708028100000|2024-02-15 20:15:00|69237.6|69217.6|69235.4|69220.4|69239.4|69221.7|69233.7|69217.5|380
1708028400000|2024-02-15 20:20:00|69235.5|69220.5|69238.7|69223.7|69238.7|69223.7|69229|69209|404
1708028700000|2024-02-15 20:25:00|69238.6|69223.6|69232|69212|69238.6|69223.6|69225.6|69210.4|373
1708029000000|2024-02-15 20:30:00|69231.9|69211.9|69228.9|69208.9|69232.7|69214.7|69227.1|69207.1|409
1708029300000|2024-02-15 20:35:00|69229|69209|69228|69213|69231.1|69216.1|69221.3|69201.6|447
1708029600000|2024-02-15 20:40:00|69228.4|69213.4|69225.6|69210.6|69228.9|69213.8|69221.9|69206.4|375
1708029900000|2024-02-15 20:45:00|69225.5|69210.5|69227.7|69212.7|69231.1|69216.1|69222.8|69207.8|408
1708030200000|2024-02-15 20:50:00|69226.9|69211.9|69224.4|69204.4|69232.6|69212.6|69224.4|69204.4|449
1708030500000|2024-02-15 20:55:00|69225.4|69205.4|69219|69199|69229.3|69209.3|69216.6|69197.2|427
1708030800000|2024-02-15 21:00:00|69221.2|69201.2|69222.7|69202.7|69226.5|69206.6|69214|69194|354
1708031100000|2024-02-15 21:05:00|69222.8|69202.8|69221.2|69206.2|69224.5|69206.9|69217.2|69198.9|316
1708031400000|2024-02-15 21:10:00|69221.1|69206.1|69222.3|69202.3|69228.3|69208.3|69221|69202.2|326
1708031700000|2024-02-15 21:15:00|69222.2|69202.2|69224.5|69204.5|69224.6|69206.4|69220.3|69200.8|221
1708032000000|2024-02-15 21:20:00|69224.1|69204.1|69224.1|69204.1|69226.8|69207.3|69221.4|69203.4|208
1708032300000|2024-02-15 21:25:00|69224.2|69204.2|69223.6|69203.6|69225.3|69205.3|69221.5|69201.5|190
1708032600000|2024-02-15 21:30:00|69223.5|69203.5|69225.6|69205.6|69226.1|69206.1|69221.2|69201.2|245
1708032900000|2024-02-15 21:35:00|69225.7|69205.7|69222|69202|69227.7|69207.7|69221.8|69201.8|225
1708033200000|2024-02-15 21:40:00|69221.9|69201.9|69221.1|69201.1|69223.5|69203.5|69220.1|69200.1|271
1708033500000|2024-02-15 21:45:00|69221.2|69201.2|69216.6|69196.6|69221.8|69201.8|69215.3|69195.3|509
1708033800000|2024-02-15 21:50:00|69215.9|69195.9|69207.8|69187.8|69217.7|69197.7|69205.5|69185.5|347
1708034100000|2024-02-15 21:55:00|69208.3|69188.3|69216.5|69187.9|69216.5|69194.1|69204.5|69184.5|322
1708034400000|2024-02-15 22:00:00|69224.7|69182.6|69252.6|69193.7|69252.6|69196.9|69224.3|69172.9|39
1708034700000|2024-02-15 22:05:00|69249.2|69190.4|69241.5|69190.3|69254.7|69196.5|69240.7|69186.3|107
1708035000000|2024-02-15 22:10:00|69241.6|69190.2|69232.7|69189.4|69242.8|69192|69221.3|69181.8|172
1708035300000|2024-02-15 22:15:00|69232.8|69189.5|69235.4|69190|69237.5|69190.5|69232.2|69189.3|63
1708035600000|2024-02-15 22:20:00|69236.6|69189.9|69231.3|69191.2|69240.7|69198.3|69224.8|69188.8|95
1708035900000|2024-02-15 22:25:00|69231.4|69191.1|69232.8|69192.2|69234|69192.6|69228|69190.7|305
1708036200000|2024-02-15 22:30:00|69232.5|69192|69220.5|69189.6|69234.6|69192.9|69220.3|69187.5|349
1708036500000|2024-02-15 22:35:00|69220.9|69189.1|69223.8|69195.9|69226.6|69196.1|69217.5|69188.6|393
1708036800000|2024-02-15 22:40:00|69223.9|69196|69225.4|69195.7|69225.4|69196.2|69215.7|69194.8|162
1708037100000|2024-02-15 22:45:00|69223.1|69195.4|69222.1|69192.6|69225.8|69195.4|69222.1|69192|106
1708037400000|2024-02-15 22:50:00|69223.3|69193|69224.8|69184.2|69226.9|69193.1|69223.3|69182.2|118
1708037700000|2024-02-15 22:55:00|69224.9|69182|69216.7|69180.6|69233.7|69192.4|69214|69178.3|211
1708038000000|2024-02-15 23:00:00|69216.8|69180.4|69195.6|69175.6|69228.6|69182.1|69192.8|69172.8|275
1708038300000|2024-02-15 23:05:00|69195.8|69175.8|69195.2|69175.2|69198.9|69178.9|69194.8|69174.8|95
1708038600000|2024-02-15 23:10:00|69195.4|69175.4|69193.9|69173.9|69195.7|69175.7|69193|69173|162
1708038900000|2024-02-15 23:15:00|69194.7|69174.7|69191.4|69171.4|69194.7|69174.7|69191.2|69171.2|178
1708039200000|2024-02-15 23:20:00|69191.5|69171.5|69188.1|69168.1|69192.2|69172.2|69182.4|69162.4|185
1708039500000|2024-02-15 23:25:00|69187.9|69167.9|69187.9|69167.9|69190.4|69170.4|69185.3|69165.3|141
1708039800000|2024-02-15 23:30:00|69187.8|69167.8|69193|69173|69193.4|69173.4|69186.5|69166.5|154
1708040100000|2024-02-15 23:35:00|69192.8|69172.8|69194|69174|69196.2|69176.2|69192.8|69172.8|154
1708040400000|2024-02-15 23:40:00|69194.2|69174.2|69197.7|69177.7|69197.7|69177.7|69193.1|69173.1|176
1708040700000|2024-02-15 23:45:00|69197.8|69177.8|69194|69174|69198.1|69178.1|69192.9|69172.9|185
1708041000000|2024-02-15 23:50:00|69194.1|69174.1|69199.8|69179.8|69199.8|69179.8|69192.6|69172.6|166
1708041300000|2024-02-15 23:55:00|69199.6|69179.6|69209.8|69189.8|69212.6|69192.6|69197.8|69177.8|213
1708041600000|2024-02-16 00:00:00|69209.6|69189.6|69212.4|69192.4|69212.4|69192.4|69203.4|69183.4|263
1708041900000|2024-02-16 00:05:00|69212.5|69192.5|69216.6|69196.6|69217|69197|69209.2|69189.2|206
1708042200000|2024-02-16 00:10:00|69216.4|69196.4|69223.1|69203.1|69223.1|69203.1|69214.7|69194.7|254
1708042500000|2024-02-16 00:15:00|69223|69203|69237.3|69217.3|69237.4|69217.4|69218|69198|290
1708042800000|2024-02-16 00:20:00|69237.4|69217.4|69251.4|69231.4|69252.7|69232.7|69237.3|69217.3|305
1708043100000|2024-02-16 00:25:00|69251.6|69231.6|69260.2|69240.2|69263.9|69243.9|69251.6|69231.6|195
1708043400000|2024-02-16 00:30:00|69260.3|69240.3|69263|69243|69270.5|69250.5|69260.3|69240.3|297
1708043700000|2024-02-16 00:35:00|69262.9|69242.9|69269|69249|69274.3|69254.3|69260.9|69240.9|225
1708044000000|2024-02-16 00:40:00|69268.9|69248.9|69268.2|69248.2|69269.6|69249.6|69259.5|69239.5|261
1708044300000|2024-02-16 00:45:00|69268.7|69248.7|69273.4|69253.4|69275.7|69255.7|69268.7|69248.7|355
1708044600000|2024-02-16 00:50:00|69273.6|69253.6|69261|69241|69284.1|69264.1|69254|69234|439
1708044900000|2024-02-16 00:55:00|69260|69240|69264.3|69244.3|69268.1|69248.1|69257.1|69237.1|334
1708045200000|2024-02-16 01:00:00|69263.5|69243.5|69273.7|69253.7|69284.3|69264.3|69258.7|69238.7|392
1708045500000|2024-02-16 01:05:00|69273.8|69253.8|69278.8|69258.8|69286.7|69266.7|69271.4|69251.4|343
1708045800000|2024-02-16 01:10:00|69278.6|69258.6|69271|69251|69281|69261|69270.7|69250.7|433
1708046100000|2024-02-16 01:15:00|69271.1|69251.1|69269.3|69249.3|69272.2|69252.2|69262.8|69242.8|387
1708046400000|2024-02-16 01:20:00|69269.2|69249.2|69263|69243|69271.3|69251.3|69262.5|69242.5|387
1708046700000|2024-02-16 01:25:00|69262.9|69242.9|69257.4|69237.4|69264.3|69244.3|69256.3|69236.6|355
1708047000000|2024-02-16 01:30:00|69257.5|69237.5|69264.1|69244.1|69265.5|69245.5|69256.5|69236.5|402
1708047300000|2024-02-16 01:35:00|69264|69244|69263.4|69243.4|69267.9|69247.9|69258.8|69238.8|415
1708047600000|2024-02-16 01:40:00|69263.6|69243.6|69261.1|69241.1|69270.7|69250.7|69260.2|69240.2|366
1708047900000|2024-02-16 01:45:00|69260.3|69240.3|69269.8|69249.8|69273.1|69253.1|69260|69240|330
1708048200000|2024-02-16 01:50:00|69269.9|69249.9|69268.3|69248.3|69271.7|69251.7|69265.3|69245.3|304
1708048500000|2024-02-16 01:55:00|69268.2|69248.2|69264.6|69244.6|69268.6|69248.6|69258.7|69238.7|352
1708048800000|2024-02-16 02:00:00|69264.7|69244.7|69273|69253|69277|69257|69263.9|69243.9|375
1708049100000|2024-02-16 02:05:00|69273.1|69253.1|69275.2|69255.2|69284.5|69264.5|69270.6|69250.6|326
1708049400000|2024-02-16 02:10:00|69275.1|69255.1|69275.7|69255.7|69279.9|69259.9|69270.7|69250.7|283
1708049700000|2024-02-16 02:15:00|69275.9|69255.9|69273.9|69253.9|69277.5|69258.8|69272.3|69252.3|320
1708050000000|2024-02-16 02:20:00|69273.8|69253.8|69276.2|69256.2|69277.7|69258.8|69270.3|69251.1|355
1708050300000|2024-02-16 02:25:00|69276.3|69256.3|69274.3|69254.3|69279.3|69259.8|69272.2|69252.2|357
1708050600000|2024-02-16 02:30:00|69274.2|69254.2|69271.5|69251.5|69277.2|69257.2|69270.5|69250.5|400
1708050900000|2024-02-16 02:35:00|69271.6|69251.6|69272.4|69252.4|69276.6|69257.5|69271.2|69251.2|372
1708051200000|2024-02-16 02:40:00|69272.3|69252.3|69277.7|69257.7|69279.4|69259.4|69271|69251|351
1708051500000|2024-02-16 02:45:00|69277.5|69257.5|69288.9|69268.9|69289.1|69269.1|69277.5|69257.5|274
1708051800000|2024-02-16 02:50:00|69289|69269|69290|69270|69297.5|69277.5|69287.5|69267.5|394
1708052100000|2024-02-16 02:55:00|69289.8|69269.8|69297.6|69277.6|69300.4|69280.4|69288.7|69268.7|382
1708052400000|2024-02-16 03:00:00|69297.5|69277.5|69294|69274|69300.6|69280.6|69293|69273|314
1708052700000|2024-02-16 03:05:00|69293.9|69273.9|69282.7|69262.7|69294.7|69274.7|69280.1|69260.1|309
1708053000000|2024-02-16 03:10:00|69282.8|69262.8|69290.7|69270.7|69292.1|69272.1|69280.4|69260.4|294
1708053300000|2024-02-16 03:15:00|69290.6|69270.6|69290.3|69270.3|69296.4|69276.4|69289.3|69269.3|229
1708053600000|2024-02-16 03:20:00|69290.6|69270.6|69289.9|69269.9|69293.6|69273.6|69289.5|69269.5|329
1708053900000|2024-02-16 03:25:00|69290.1|69270.1|69290.4|69270.4|69294.6|69274.6|69286.5|69266.5|332
1708054200000|2024-02-16 03:30:00|69290.5|69270.5|69287.2|69267.2|69292.1|69272.1|69283.3|69263.3|344
1708054500000|2024-02-16 03:35:00|69287.1|69267.1|69299.7|69279.7|69302.4|69282.4|69287.1|69267.1|327
1708054800000|2024-02-16 03:40:00|69299.6|69279.6|69296.9|69276.9|69301.3|69283.1|69292.8|69272.8|265
1708055100000|2024-02-16 03:45:00|69297|69277|69298.9|69278.9|69301.8|69281.8|69296.9|69276.9|314
1708055400000|2024-02-16 03:50:00|69299.1|69279.1|69302.3|69282.3|69302.7|69284.8|69297.1|69277.1|308
1708055700000|2024-02-16 03:55:00|69302.4|69282.4|69300.4|69280.4|69305.5|69285.5|69298.1|69278.1|406
1708056000000|2024-02-16 04:00:00|69300.3|69280.3|69306.7|69286.7|69307.3|69287.3|69298.6|69280.2|278
1708056300000|2024-02-16 04:05:00|69306.6|69286.6|69304.6|69289.6|69309.5|69291.9|69304.4|69285.3|324
1708056600000|2024-02-16 04:10:00|69304.7|69289.7|69311.9|69291.9|69312.3|69292.3|69304.4|69284.4|346
1708056900000|2024-02-16 04:15:00|69311.8|69291.8|69311|69291|69312.7|69294.5|69306.9|69287.7|301
1708057200000|2024-02-16 04:20:00|69310.6|69290.6|69314.7|69294.7|69316.4|69298.7|69310|69290|313
1708057500000|2024-02-16 04:25:00|69315.5|69295.5|69308.3|69288.3|69315.6|69295.9|69307.3|69287.3|309
1708057800000|2024-02-16 04:30:00|69308.2|69288.2|69305.7|69285.7|69310.9|69290.9|69305|69285|266
1708058100000|2024-02-16 04:35:00|69305.8|69285.8|69305|69290|69308.5|69290.4|69304|69285.7|281
1708058400000|2024-02-16 04:40:00|69305.2|69290.2|69299.9|69284.9|69306.2|69290.6|69298.2|69279.2|302
1708058700000|2024-02-16 04:45:00|69299.8|69284.8|69296.2|69276.2|69302.3|69285.2|69292.6|69272.6|308
1708059000000|2024-02-16 04:50:00|69296.3|69276.3|69301.5|69286.5|69305.1|69286.5|69295.3|69275.3|320
1708059300000|2024-02-16 04:55:00|69301.6|69286.6|69305.1|69285.1|69306.8|69286.8|69297.7|69278.5|338
1708059600000|2024-02-16 05:00:00|69305|69285|69290.3|69270.3|69310.2|69292.2|69290.3|69270.3|341
1708059900000|2024-02-16 05:05:00|69290.4|69270.4|69293.6|69273.6|69294.9|69274.9|69286.8|69266.8|269
1708060200000|2024-02-16 05:10:00|69293.7|69273.7|69295.9|69275.9|69297.3|69277.3|69290.7|69270.7|325
1708060500000|2024-02-16 05:15:00|69295.7|69275.7|69293.4|69273.4|69297.7|69277.7|69291.6|69271.6|325
1708060800000|2024-02-16 05:20:00|69293.2|69273.2|69302.1|69282.1|69305|69285|69290.3|69273.2|333
1708061100000|2024-02-16 05:25:00|69302.2|69282.2|69301.3|69281.3|69303.5|69283.5|69300.4|69280.4|297
1708061400000|2024-02-16 05:30:00|69301.4|69281.4|69302.8|69282.8|69305.5|69287.2|69299.9|69279.9|277
1708061700000|2024-02-16 05:35:00|69302.9|69282.9|69297|69277|69303.2|69283.2|69295.5|69275.5|286
1708062000000|2024-02-16 05:40:00|69297.2|69277.2|69295.9|69275.9|69298.1|69278.1|69294.5|69274.5|332
1708062300000|2024-02-16 05:45:00|69295.8|69275.8|69295|69275|69300|69280|69294.2|69274.2|333
1708062600000|2024-02-16 05:50:00|69294.8|69274.8|69296.1|69276.1|69301.6|69281.6|69294.2|69274.2|339
1708062900000|2024-02-16 05:55:00|69296.3|69276.3|69299.2|69279.2|69302.6|69284.1|69294|69274|346
1708063200000|2024-02-16 06:00:00|69299.1|69279.1|69298.2|69278.2|69306.4|69287.1|69298|69278|332
1708063500000|2024-02-16 06:05:00|69298.1|69278.1|69293.8|69278.8|69298.6|69279.7|69293.8|69274.7|241
1708063800000|2024-02-16 06:10:00|69293.7|69278.7|69299.8|69279.8|69301.6|69281.6|69293.7|69274.8|344
1708064100000|2024-02-16 06:15:00|69299.7|69279.7|69298.5|69278.5|69305.8|69287.5|69296|69276|267
1708064400000|2024-02-16 06:20:00|69298.4|69278.4|69302.6|69282.6|69308.3|69288.3|69298.3|69278.3|279
1708064700000|2024-02-16 06:25:00|69302.5|69282.5|69302.5|69282.5|69303.3|69283.3|69297.5|69277.5|312
1708065000000|2024-02-16 06:30:00|69302.6|69282.6|69301.7|69281.7|69307|69287|69299|69279|300
1708065300000|2024-02-16 06:35:00|69301.6|69281.6|69295.6|69275.6|69304.1|69284.1|69294.5|69274.5|241
1708065600000|2024-02-16 06:40:00|69295.5|69275.5|69286.6|69266.6|69295.6|69277.5|69283.4|69265.1|322
1708065900000|2024-02-16 06:45:00|69287|69267|69290.1|69270.1|69291.5|69271.5|69284.7|69264.7|382
1708066200000|2024-02-16 06:50:00|69290.2|69270.2|69286.6|69266.6|69293.1|69273.1|69285.7|69265.7|335
1708066500000|2024-02-16 06:55:00|69286.5|69266.5|69283.2|69263.2|69288.1|69268.1|69282.2|69262.2|363
1708066800000|2024-02-16 07:00:00|69282.7|69262.7|69280.3|69260.3|69289.5|69269.5|69270|69250|630
1708067100000|2024-02-16 07:05:00|69282.4|69262.4|69282.3|69262.3|69287.6|69267.6|69272.5|69252.5|461
1708067400000|2024-02-16 07:10:00|69282.2|69262.2|69272.1|69252.1|69286.5|69266.5|69268.8|69248.8|449
1708067700000|2024-02-16 07:15:00|69271.8|69251.8|69276.2|69256.2|69286.3|69266.3|69271.3|69251.3|441
1708068000000|2024-02-16 07:20:00|69276.1|69256.1|69266.7|69246.7|69280.8|69260.8|69260|69240|521
1708068300000|2024-02-16 07:25:00|69266.6|69246.6|69265.6|69245.6|69266.8|69246.8|69251.6|69231.6|458
1708068600000|2024-02-16 07:30:00|69265.7|69245.7|69283.5|69263.5|69285.8|69265.8|69262.7|69242.7|510
1708068900000|2024-02-16 07:35:00|69283.6|69263.6|69251.5|69231.5|69287.8|69267.8|69247.8|69227.8|570
1708069200000|2024-02-16 07:40:00|69251.2|69231.2|69280.8|69260.8|69281.7|69261.7|69250.8|69230.8|473
1708069500000|2024-02-16 07:45:00|69281.2|69261.2|69280.4|69260.4|69288.4|69268.4|69275.6|69255.6|492
1708069800000|2024-02-16 07:50:00|69280.5|69260.5|69286.4|69266.4|69288.4|69268.4|69279|69259|405
1708070100000|2024-02-16 07:55:00|69289.8|69269.8|69294.1|69274.1|69297.7|69277.7|69280.6|69260.6|555
1708070400000|2024-02-16 08:00:00|69293|69273|69280.7|69260.7|69293|69273|69271|69251|615
1708070700000|2024-02-16 08:05:00|69280.6|69260.6|69294.2|69274.2|69295.3|69275.3|69271.8|69251.8|564
1708071000000|2024-02-16 08:10:00|69294.6|69274.6|69294.1|69274.1|69298.1|69278.1|69279|69259|509
1708071300000|2024-02-16 08:15:00|69294.9|69274.9|69287.4|69267.4|69301.5|69281.5|69280.3|69260.3|566
1708071600000|2024-02-16 08:20:00|69287.1|69267.1|69290.7|69270.7|69293.8|69273.8|69284.5|69264.5|548
1708071900000|2024-02-16 08:25:00|69288.6|69268.6|69278.5|69258.5|69291.9|69271.9|69262.2|69242.2|489
1708072200000|2024-02-16 08:30:00|69278.6|69258.6|69254.7|69234.7|69281.4|69261.4|69253.2|69233.2|552
1708072500000|2024-02-16 08:35:00|69254.2|69234.2|69251.3|69231.3|69265|69245|69251.3|69231.3|585
1708072800000|2024-02-16 08:40:00|69251.4|69231.4|69251.9|69231.9|69253.7|69236.8|69243.4|69223.4|536
1708073100000|2024-02-16 08:45:00|69252|69232|69232.5|69217.5|69253.5|69233.5|69232.5|69213.1|499
1708073400000|2024-02-16 08:50:00|69233|69218|69234.4|69219.4|69245.5|69230.5|69227.7|69212.7|534
1708073700000|2024-02-16 08:55:00|69234.2|69219.2|69234.6|69214.6|69238.2|69223.2|69222.5|69207.5|575
1708074000000|2024-02-16 09:00:00|69234.7|69214.7|69229.6|69214.6|69253.8|69233.8|69226.1|69211.1|578
1708074300000|2024-02-16 09:05:00|69229.7|69214.7|69232.9|69212.9|69234.8|69219.8|69220.2|69205.2|526
1708074600000|2024-02-16 09:10:00|69232.4|69212.4|69253.3|69238.3|69253.3|69238.3|69222.2|69207.2|427
1708074900000|2024-02-16 09:15:00|69253.2|69238.2|69246|69231|69263.2|69245.1|69246|69229.2|460
1708075200000|2024-02-16 09:20:00|69245.9|69230.9|69248.7|69228.7|69250.8|69235.8|69238.4|69223.4|491
1708075500000|2024-02-16 09:25:00|69248.8|69228.8|69236.1|69221.1|69249.5|69231.6|69229.8|69214.8|498
1708075800000|2024-02-16 09:30:00|69236.4|69221.4|69241.9|69221.9|69243.3|69224.9|69221.3|69206.3|560
1708076100000|2024-02-16 09:35:00|69242.5|69222.5|69238.8|69223.8|69246|69226|69226.9|69211.9|515
1708076400000|2024-02-16 09:40:00|69238.7|69223.7|69258.6|69238.6|69262.9|69242.9|69237.9|69222.9|493
1708076700000|2024-02-16 09:45:00|69258.7|69238.7|69264.5|69244.5|69271.8|69251.8|69254.3|69234.3|493
1708077000000|2024-02-16 09:50:00|69263.8|69243.8|69270.3|69250.3|69270.8|69255.8|69255.4|69240.4|421
1708077300000|2024-02-16 09:55:00|69270.4|69250.4|69258.8|69243.8|69270.4|69255.4|69251.2|69236.2|495
1708077600000|2024-02-16 10:00:00|69257.2|69242.2|69265.6|69250.6|69269|69254|69256|69241|486
1708077900000|2024-02-16 10:05:00|69265.2|69250.2|69267.9|69247.9|69275|69259.7|69258.8|69241.1|435
1708078200000|2024-02-16 10:10:00|69267.8|69247.8|69263.6|69243.6|69271.5|69252.4|69260|69240|434
1708078500000|2024-02-16 10:15:00|69263.9|69243.9|69267.8|69247.8|69268.7|69251.1|69263.6|69243.9|303
1708078800000|2024-02-16 10:20:00|69267.7|69247.7|69265.5|69250.5|69268.4|69251.2|69263.7|69245.9|287
1708079100000|2024-02-16 10:25:00|69265.6|69250.6|69276.7|69256.7|69281.4|69261.4|69263.7|69248.7|351
1708079400000|2024-02-16 10:30:00|69277.1|69257.1|69254.5|69234.5|69277.3|69257.3|69254.1|69234.1|450
1708079700000|2024-02-16 10:35:00|69254.7|69234.7|69237.2|69222.2|69255.7|69235.7|69237|69217|412
1708080000000|2024-02-16 10:40:00|69237.3|69222.3|69237|69217|69250.8|69230.8|69231.7|69213.3|389
1708080300000|2024-02-16 10:45:00|69237.5|69217.5|69242.5|69222.5|69245.3|69225.3|69228.2|69208.2|442
1708080600000|2024-02-16 10:50:00|69242.6|69222.6|69247|69227|69249.4|69229.4|69240.8|69220.8|434
1708080900000|2024-02-16 10:55:00|69247.1|69227.1|69244.9|69224.9|69248.3|69230|69239.3|69219.3|459
1708081200000|2024-02-16 11:00:00|69245|69225|69238.2|69218.2|69252.6|69232.6|69237.9|69217.9|424
1708081500000|2024-02-16 11:05:00|69238.1|69218.1|69222.2|69202.2|69239.3|69219.3|69216.5|69201.5|404
1708081800000|2024-02-16 11:10:00|69221.9|69201.9|69206.8|69191.8|69227.6|69208.7|69203.9|69188.9|362
1708082100000|2024-02-16 11:15:00|69206.9|69191.9|69203.5|69183.5|69210.5|69195.5|69201.1|69181.1|410
1708082400000|2024-02-16 11:20:00|69203.2|69183.2|69188.3|69173.3|69204.5|69189.5|69188.1|69173.1|362
1708082700000|2024-02-16 11:25:00|69188.2|69173.2|69208.1|69193.1|69208.5|69193.5|69188.1|69173.1|431
1708083000000|2024-02-16 11:30:00|69208|69193|69192.5|69177.5|69210.2|69195.2|69188.6|69173.6|457
1708083300000|2024-02-16 11:35:00|69192.6|69177.6|69174.8|69154.8|69193.2|69177.8|69174.8|69154.8|439
1708083600000|2024-02-16 11:40:00|69174.6|69154.6|69175.1|69160.1|69177|69162|69167.6|69152.6|374
1708083900000|2024-02-16 11:45:00|69175.2|69160.2|69171.8|69156.8|69178.7|69163.7|69165.5|69150.5|441
1708084200000|2024-02-16 11:50:00|69171.6|69156.6|69177.8|69162.8|69179.6|69164.6|69164.2|69149.2|440
1708084500000|2024-02-16 11:55:00|69177.9|69162.9|69180.1|69165.1|69180.6|69165.1|69168.1|69148.1|540
1708084800000|2024-02-16 12:00:00|69180.6|69165.6|69180.4|69165.4|69185.8|69170.8|69177.7|69162.7|472
1708085100000|2024-02-16 12:05:00|69180.5|69165.5|69187.4|69172.4|69188.3|69173.3|69177.2|69162.2|462
1708085400000|2024-02-16 12:10:00|69187.5|69172.5|69200.9|69185.9|69200.9|69185.9|69185.3|69170.3|478
1708085700000|2024-02-16 12:15:00|69201|69186|69196.8|69181.8|69204|69189|69192.6|69177.6|426
1708086000000|2024-02-16 12:20:00|69196.7|69181.7|69201.1|69186.1|69205.3|69190.3|69192.3|69177.3|392
1708086300000|2024-02-16 12:25:00|69201.2|69186.2|69206.1|69191.1|69207|69192|69190.8|69175.8|450
1708086600000|2024-02-16 12:30:00|69206.5|69191.5|69194.2|69179.2|69206.5|69191.5|69190.7|69175.7|425
1708086900000|2024-02-16 12:35:00|69194.3|69179.3|69222|69207|69228.9|69213.9|69194.3|69179.3|485
1708087200000|2024-02-16 12:40:00|69221.5|69206.5|69220.8|69205.8|69225.2|69210.2|69206.8|69191.8|517
1708087500000|2024-02-16 12:45:00|69220.6|69205.6|69215.7|69200.7|69223.4|69208.4|69208.6|69188.6|517
1708087800000|2024-02-16 12:50:00|69217.8|69202.8|69217.5|69197.5|69232.2|69215|69214|69194.1|464
1708088100000|2024-02-16 12:55:00|69217.6|69197.6|69235.3|69220.3|69242.1|69223.9|69217.6|69197.6|574
1708088400000|2024-02-16 13:00:00|69235|69220|69226.9|69211.9|69236|69221|69218.4|69198.4|573
1708088700000|2024-02-16 13:05:00|69227.3|69212.3|69236.7|69221.7|69243.4|69228.4|69224.7|69209.7|646
1708089000000|2024-02-16 13:10:00|69236.5|69221.5|69248.3|69233.3|69249|69234|69233.6|69218.6|443
1708089300000|2024-02-16 13:15:00|69248.5|69233.5|69245.9|69230.9|69253.4|69238.4|69237.1|69222.1|525
1708089600000|2024-02-16 13:20:00|69245.4|69230.4|69258.7|69243.7|69277.9|69257.9|69244|69229|610
1708089900000|2024-02-16 13:25:00|69258.8|69243.8|69251|69221.8|69264.6|69249.6|69239.4|69219.4|565
1708090200000|2024-02-16 13:30:00|69249.8|69218.2|69400.3|69380.3|69413.5|69393.5|69249.2|69217.2|1075
1708090500000|2024-02-16 13:35:00|69401|69381|69455.3|69435.3|69476.3|69456.3|69401|69381|916
1708090800000|2024-02-16 13:40:00|69455.2|69435.2|69415.7|69400.7|69460.1|69440.1|69405|69385|874
1708091100000|2024-02-16 13:45:00|69415.2|69400.2|69428|69413|69431|69414.7|69380.2|69360.2|857
1708091400000|2024-02-16 13:50:00|69428.3|69413.3|69395.4|69380.4|69429.1|69414.1|69383.3|69368.3|825
1708091700000|2024-02-16 13:55:00|69395.8|69380.8|69384.1|69364.1|69395.8|69380.8|69365.9|69345.9|802
1708092000000|2024-02-16 14:00:00|69380.7|69360.7|69371.6|69356.6|69383.7|69363.7|69337.2|69322.2|854
1708092300000|2024-02-16 14:05:00|69371.4|69356.4|69358.7|69338.7|69388.3|69372|69351.2|69332.7|816
1708092600000|2024-02-16 14:10:00|69355.8|69340.8|69402.2|69382.2|69404|69384|69355.8|69340.8|770
1708092900000|2024-02-16 14:15:00|69401.4|69381.4|69409.6|69389.6|69415.5|69400.5|69389.3|69372|747
1708093200000|2024-02-16 14:20:00|69410.3|69390.3|69396.7|69381.7|69415.5|69395.9|69394.4|69377.7|752
1708093500000|2024-02-16 14:25:00|69395.3|69380.3|69359.3|69339.3|69395.4|69380.4|69355.6|69337.7|706
1708093800000|2024-02-16 14:30:00|69359.9|69339.9|69346.7|69331.7|69370.3|69355.3|69346.1|69331.1|859
1708094100000|2024-02-16 14:35:00|69346|69331|69348.8|69333.8|69363.2|69346|69335.5|69320.5|828
1708094400000|2024-02-16 14:40:00|69348.6|69333.6|69335.9|69315.9|69351.8|69336.8|69312.4|69297.4|741
1708094700000|2024-02-16 14:45:00|69336.1|69316.1|69328.7|69313.7|69343.9|69323.9|69323.4|69303.5|789
1708095000000|2024-02-16 14:50:00|69328.6|69313.6|69350|69330|69361.7|69341.7|69325.6|69310.6|822
1708095300000|2024-02-16 14:55:00|69350.1|69330.1|69364.3|69318.8|69365.7|69345.7|69336.5|69316.5|720
1708095600000|2024-02-16 15:00:00|69381.1|69332.7|69316.2|69296.2|69381.7|69350.3|69312.7|69292.7|848
1708095900000|2024-02-16 15:05:00|69316|69296|69270.2|69255.2|69316.4|69297.1|69265.6|69250.6|824
1708096200000|2024-02-16 15:10:00|69272|69257|69234.1|69219.1|69281.9|69266.9|69233.9|69218.9|831
1708096500000|2024-02-16 15:15:00|69236|69216|69226.7|69211.7|69239.5|69219.5|69210.3|69192.7|757
1708096800000|2024-02-16 15:20:00|69231.6|69216.6|69236.7|69221.7|69244.7|69229.7|69220.1|69205.1|789
1708097100000|2024-02-16 15:25:00|69237.8|69222.8|69239.4|69224.4|69250.1|69231.5|69216.5|69201.5|797
1708097400000|2024-02-16 15:30:00|69239.8|69224.8|69245.8|69230.8|69257.5|69242.5|69238.8|69223.8|707
1708097700000|2024-02-16 15:35:00|69245.7|69230.7|69214.2|69199.2|69247.6|69232.6|69213.9|69198.9|703
1708098000000|2024-02-16 15:40:00|69214.3|69199.3|69186.1|69171.1|69218|69203|69178.6|69162.4|735
1708098300000|2024-02-16 15:45:00|69185.5|69170.5|69208.6|69193.6|69209.1|69194.1|69184.8|69169.8|748
1708098600000|2024-02-16 15:50:00|69208.4|69193.4|69206|69191|69219.9|69204.9|69184.5|69169.5|744
1708098900000|2024-02-16 15:55:00|69205.4|69190.4|69220.4|69200.4|69220.9|69203.4|69199.8|69184.8|783
1708099200000|2024-02-16 16:00:00|69218.9|69198.9|69224|69204|69231.7|69211.7|69208.7|69192|667
1708099500000|2024-02-16 16:05:00|69223.8|69203.8|69218.4|69203.4|69234.7|69217.2|69218.3|69198.5|669
1708099800000|2024-02-16 16:10:00|69218.3|69203.3|69210.2|69195.2|69220.4|69205.4|69200.8|69184.4|621
1708100100000|2024-02-16 16:15:00|69210.3|69195.3|69204.8|69189.8|69216.1|69196.4|69194.2|69179.2|577
1708100400000|2024-02-16 16:20:00|69204.7|69189.7|69199.7|69179.7|69208.2|69190.5|69197.5|69178.6|477
1708100700000|2024-02-16 16:25:00|69199.6|69179.6|69204.1|69184.1|69205.1|69185.1|69189.9|69169.9|472
1708101000000|2024-02-16 16:30:00|69204|69184|69204.2|69184.2|69213.6|69195.5|69202.7|69182.7|569
1708101300000|2024-02-16 16:35:00|69204.1|69184.1|69201.8|69181.8|69218.6|69198.6|69196.4|69176.4|563
1708101600000|2024-02-16 16:40:00|69201.6|69181.6|69214.4|69194.4|69217.9|69197.9|69197.4|69177.4|547
1708101900000|2024-02-16 16:45:00|69214.7|69194.7|69230.3|69210.3|69231.1|69211.1|69208.2|69188.2|560
1708102200000|2024-02-16 16:50:00|69229.5|69209.5|69245.3|69225.3|69247.7|69227.7|69226.1|69206.1|594
1708102500000|2024-02-16 16:55:00|69245.1|69225.1|69234.4|69214.4|69250.8|69233.2|69231.7|69211.7|618
1708102800000|2024-02-16 17:00:00|69234.3|69214.3|69232.6|69212.6|69241.4|69221.4|69226.7|69206.7|593
1708103100000|2024-02-16 17:05:00|69232.7|69212.7|69248.7|69228.7|69248.8|69228.8|69232.7|69212.7|571
1708103400000|2024-02-16 17:10:00|69248.8|69228.8|69245.1|69225.1|69256.4|69236.4|69244.8|69224.8|462
1708103700000|2024-02-16 17:15:00|69245.4|69225.4|69247.3|69227.3|69252|69232|69241.9|69221.9|488
1708104000000|2024-02-16 17:20:00|69247.2|69227.2|69261.3|69241.3|69271.7|69251.7|69244.8|69224.8|488
1708104300000|2024-02-16 17:25:00|69261.4|69241.4|69248.1|69228.1|69269.1|69249.5|69248.1|69228.1|455
1708104600000|2024-02-16 17:30:00|69248.4|69228.4|69250|69230|69251.3|69231.3|69241.7|69221.7|452
1708104900000|2024-02-16 17:35:00|69249.8|69229.8|69234.3|69214.3|69250.7|69230.7|69234.2|69214.2|477
1708105200000|2024-02-16 17:40:00|69234.4|69214.4|69219.8|69199.8|69238.8|69218.8|69219.7|69199.7|553
1708105500000|2024-02-16 17:45:00|69219.3|69199.3|69197.4|69177.4|69220.2|69200.2|69196.4|69176.4|466
1708105800000|2024-02-16 17:50:00|69197.5|69177.5|69184.5|69164.5|69201.2|69181.2|69184.5|69164.5|442
1708106100000|2024-02-16 17:55:00|69184.6|69164.6|69173.2|69153.2|69185.6|69165.6|69172.3|69152.3|524
1708106400000|2024-02-16 18:00:00|69172.4|69152.4|69181.6|69161.6|69189.6|69169.6|69166.8|69146.8|602
1708106700000|2024-02-16 18:05:00|69181.7|69161.7|69186.3|69166.3|69193|69173.3|69180.9|69160.9|535
1708107000000|2024-02-16 18:10:00|69186.5|69166.5|69187.5|69167.5|69197.9|69177.9|69182.4|69162.4|519
1708107300000|2024-02-16 18:15:00|69187.4|69167.4|69191.1|69171.1|69193.4|69173.4|69180.9|69160.9|440
1708107600000|2024-02-16 18:20:00|69191.7|69171.7|69184.3|69164.3|69197|69177|69181.1|69161.1|505
1708107900000|2024-02-16 18:25:00|69184.2|69164.2|69189.3|69169.3|69190.7|69170.7|69182.4|69162.4|434
1708108200000|2024-02-16 18:30:00|69189.5|69169.5|69191|69171|69194.3|69176.6|69188.2|69168.2|392
1708108500000|2024-02-16 18:35:00|69190.2|69170.2|69164.8|69144.8|69190.2|69170.7|69163.8|69143.8|414
1708108800000|2024-02-16 18:40:00|69164.7|69144.7|69148.6|69128.6|69169.2|69149.2|69148.4|69128.4|440
1708109100000|2024-02-16 18:45:00|69148.7|69128.7|69129.4|69109.4|69155.7|69135.7|69128.8|69108.8|514
1708109400000|2024-02-16 18:50:00|69129.3|69109.3|69141.1|69121.1|69144.4|69124.4|69120.4|69100.4|386
1708109700000|2024-02-16 18:55:00|69141|69121|69126.2|69106.2|69141|69121|69122.5|69102.5|441
1708110000000|2024-02-16 19:00:00|69125.7|69105.7|69119.9|69099.9|69125.9|69105.9|69111.7|69091.7|454
1708110300000|2024-02-16 19:05:00|69119.8|69099.8|69119.9|69099.9|69129.4|69109.4|69117.3|69097.3|414
1708110600000|2024-02-16 19:10:00|69119.2|69099.2|69123|69103|69123.2|69103.2|69116|69096|427
1708110900000|2024-02-16 19:15:00|69123.1|69103.1|69123.4|69103.4|69124.3|69104.3|69113.7|69093.7|440
1708111200000|2024-02-16 19:20:00|69123.3|69103.3|69122.3|69102.3|69129.1|69109.1|69117.9|69098.9|410
1708111500000|2024-02-16 19:25:00|69121.6|69101.6|69128.6|69108.6|69130.6|69110.6|69121.1|69101.1|367
1708111800000|2024-02-16 19:30:00|69128.3|69108.3|69134.5|69114.5|69139.4|69119.4|69123.9|69106.2|483
1708112100000|2024-02-16 19:35:00|69134.6|69114.6|69155.6|69135.6|69155.6|69135.6|69134.2|69114.2|434
1708112400000|2024-02-16 19:40:00|69155.8|69135.8|69153.2|69133.2|69159.3|69139.3|69149.8|69129.8|467
1708112700000|2024-02-16 19:45:00|69153.3|69133.3|69171.6|69151.6|69180.6|69160.6|69151.6|69131.6|624
1708113000000|2024-02-16 19:50:00|69171.5|69151.5|69178.3|69158.3|69181.9|69161.9|69170.8|69150.8|607
1708113300000|2024-02-16 19:55:00|69178.4|69158.4|69178.4|69158.4|69188.2|69168.2|69176|69156|586
1708113600000|2024-02-16 20:00:00|69178.5|69158.5|69183|69163|69188.6|69168.6|69178.5|69158.5|605
1708113900000|2024-02-16 20:05:00|69183.8|69163.8|69182.3|69162.3|69189.1|69169.1|69179.2|69159.2|579
1708114200000|2024-02-16 20:10:00|69182.8|69162.8|69194.7|69174.7|69197.9|69177.9|69182.2|69162.2|539
1708114500000|2024-02-16 20:15:00|69194.8|69174.8|69191.1|69171.1|69197.6|69177.6|69188.4|69168.4|587
1708114800000|2024-02-16 20:20:00|69191|69171|69191.4|69171.4|69197.6|69177.6|69189.8|69169.8|521
1708115100000|2024-02-16 20:25:00|69191.3|69171.3|69182.1|69162.1|69192.8|69172.8|69177.7|69157.7|470
1708115400000|2024-02-16 20:30:00|69182.2|69162.2|69181.4|69161.4|69185.8|69165.8|69175.7|69155.7|462
1708115700000|2024-02-16 20:35:00|69181.1|69161.1|69178.9|69158.9|69182.1|69162.1|69175.1|69155.1|448
1708116000000|2024-02-16 20:40:00|69178.7|69158.7|69194.8|69174.8|69197.4|69177.4|69178.7|69158.7|540
1708116300000|2024-02-16 20:45:00|69194.3|69174.3|69200.3|69180.3|69200.3|69180.3|69190.6|69170.6|480
1708116600000|2024-02-16 20:50:00|69200.4|69180.4|69193.4|69173.4|69203.9|69183.9|69193.4|69173.4|562
1708116900000|2024-02-16 20:55:00|69193.5|69173.5|69179.9|69159.9|69193.5|69173.5|69176.2|69156.2|534
1708117200000|2024-02-16 21:00:00|69180|69160|69190.1|69170.1|69190.3|69170.3|69178|69158|437
1708117500000|2024-02-16 21:05:00|69190.3|69170.3|69180|69160|69190.4|69170.4|69175.8|69155.8|389
1708117800000|2024-02-16 21:10:00|69180.5|69160.5|69181.3|69161.3|69185.5|69165.5|69180.5|69160.5|294
1708118100000|2024-02-16 21:15:00|69181.2|69161.2|69185.8|69165.8|69187.4|69167.4|69177.5|69157.5|329
1708118400000|2024-02-16 21:20:00|69185.7|69165.7|69178.6|69158.6|69188.1|69168.1|69174.7|69154.7|222
1708118700000|2024-02-16 21:25:00|69178.4|69158.4|69173.5|69153.5|69180.4|69160.4|69172.2|69152.2|415
1708119000000|2024-02-16 21:30:00|69173.6|69153.6|69178|69158|69178.6|69158.6|69173.6|69153.6|287
1708119300000|2024-02-16 21:35:00|69177.9|69157.9|69181.6|69161.6|69184.5|69164.5|69177.1|69157.1|401
1708119600000|2024-02-16 21:40:00|69181.8|69161.8|69178.6|69158.6|69186.4|69166.4|69178.6|69158.6|339
1708119900000|2024-02-16 21:45:00|69178.7|69158.7|69183.1|69163.1|69184.2|69164.2|69176.5|69156.5|251
1708120200000|2024-02-16 21:50:00|69183.9|69163.9|69184.1|69164.1|69187.5|69167.5|69181.7|69161.7|338
1708120500000|2024-02-16 21:55:00|69184.2|69164.2|69194.2|69134.4|69199.9|69165.1|69171.7|69119.5|367
1708290000000|2024-02-18 21:00:00|69219.4|69121.7|69186.3|69156.3|69219.8|69156.3|69186.3|69121.7|5
1708290300000|2024-02-18 21:05:00|69214.2|69129.9|69214|69136.4|69214.2|69136.4|69214|69129.9|2
1708290600000|2024-02-18 21:10:00|69189|69159|69191.3|69161.3|69214|69161.3|69189|69136.5|4
1708290900000|2024-02-18 21:15:00|69213.8|69143.1|69213.8|69143.3|69213.8|69143.3|69213.8|69143.1|3
1708291200000|2024-02-18 21:20:00|69191.3|69161.3|69213.8|69143.3|69213.8|69161.3|69191.3|69143.3|2
1708291500000|2024-02-18 21:25:00|69191.3|69143.4|69191.3|69161.3|69191.3|69161.3|69191.3|69143.4|2
1708291800000|2024-02-18 21:30:00|69213.8|69143.4|69213.8|69143.4|69213.8|69143.4|69213.8|69143.4|1
1708292700000|2024-02-18 21:45:00|69203.5|69173.5|69208.8|69148.4|69213.8|69173.5|69203.5|69143.4|3
1708293000000|2024-02-18 21:50:00|69198.5|69178.5|69221.2|69152.9|69268.9|69178.5|69195.2|69147.6|14
1708293300000|2024-02-18 21:55:00|69209.3|69169.1|69211.3|69176.2|69235.6|69176.6|69209.3|69144.9|12
1708293600000|2024-02-18 22:00:00|69211.5|69176.4|69195.8|69175.8|69213.5|69178.9|69195.8|69155.9|27
1708293900000|2024-02-18 22:05:00|69195.5|69175.5|69211.3|69161.9|69222.6|69175.5|69185.1|69154.3|87
1708294200000|2024-02-18 22:10:00|69201.6|69170.2|69203.2|69152.4|69209|69170.2|69179.9|69138.2|85
1708294500000|2024-02-18 22:15:00|69204.2|69151.5|69201.1|69157.7|69211.4|69160.5|69192.8|69144.7|123
1708294800000|2024-02-18 22:20:00|69197.9|69162.2|69213.5|69156.7|69213.9|69164.8|69197.9|69145.1|51
1708295100000|2024-02-18 22:25:00|69213.4|69156.6|69235.6|69164.7|69261.5|69172.8|69208.8|69146.9|126
1708295400000|2024-02-18 22:30:00|69234.8|69162.3|69204.2|69166.2|69244.3|69171.9|69193.8|69152.9|168
1708295700000|2024-02-18 22:35:00|69227.7|69156.9|69212.1|69165.5|69237.8|69170.9|69190.2|69149.9|173
1708296000000|2024-02-18 22:40:00|69212|69163.5|69214.6|69164.1|69214.7|69177.6|69205.6|69163.3|116
1708296300000|2024-02-18 22:45:00|69214.2|69163.6|69210.3|69165.8|69215.2|69170.6|69205.6|69163.2|103
1708296600000|2024-02-18 22:50:00|69206.4|69169.2|69220.9|69165|69241.1|69175.1|69197.9|69155.9|94
1708296900000|2024-02-18 22:55:00|69220.4|69164.7|69220.8|69161.2|69226.5|69169.4|69206.7|69160.9|191
1708297200000|2024-02-18 23:00:00|69226.1|69159.5|69185.8|69151.4|69233.3|69164.4|69175.1|69133|284
1708297500000|2024-02-18 23:05:00|69185.9|69151.2|69182.9|69156.7|69185.9|69159.5|69173.4|69146.2|208
1708297800000|2024-02-18 23:10:00|69184.3|69157.5|69171.9|69142.7|69189.5|69157.7|69171.4|69142|303
1708298100000|2024-02-18 23:15:00|69171.7|69142.8|69169.7|69142.5|69174.4|69147.3|69164.3|69140.4|242
1708298400000|2024-02-18 23:20:00|69169.8|69142.6|69167.1|69140.8|69169.8|69144.9|69163.5|69139.9|219
1708298700000|2024-02-18 23:25:00|69167|69140.6|69157.5|69136.6|69167.2|69144.3|69157.2|69134.7|245
1708299000000|2024-02-18 23:30:00|69157.3|69136.3|69163.9|69141|69166.3|69142.9|69157.3|69135.2|237
1708299300000|2024-02-18 23:35:00|69165.7|69139.8|69156.9|69136.9|69166.2|69141.5|69156.4|69135.3|261
1708299600000|2024-02-18 23:40:00|69158.1|69136.3|69156.2|69130|69160|69138.1|69154.3|69130|220
1708299900000|2024-02-18 23:45:00|69156.1|69129.9|69146.2|69121|69158|69132.6|69146.2|69121|233
1708300200000|2024-02-18 23:50:00|69146.4|69121.2|69136.5|69114.6|69147|69123.6|69136.5|69114.1|239
1708300500000|2024-02-18 23:55:00|69136.4|69114.5|69142.1|69120.3|69144.3|69122.4|69135.2|69114|243
1708300800000|2024-02-19 00:00:00|69142.6|69119.3|69130.9|69107.1|69145.1|69121.1|69130.9|69107.1|382
1708301100000|2024-02-19 00:05:00|69130.6|69106.9|69136.6|69110.7|69136.8|69112.7|69130.4|69106.3|357
1708301400000|2024-02-19 00:10:00|69136.8|69110.8|69119.2|69096.7|69137|69113.5|69118.7|69096.2|275
1708301700000|2024-02-19 00:15:00|69119.1|69096.6|69118.9|69097.7|69121.8|69099.4|69115.7|69093.5|307
1708302000000|2024-02-19 00:20:00|69119|69097.8|69115.7|69095.7|69119.3|69098.2|69108.4|69088.4|261
1708302300000|2024-02-19 00:25:00|69115.8|69095.8|69116.4|69096.4|69116.4|69096.4|69107.9|69087.9|212
1708302600000|2024-02-19 00:30:00|69116.3|69096.3|69114.5|69094.5|69116.6|69096.6|69108.7|69088.7|235
1708302900000|2024-02-19 00:35:00|69114.6|69094.6|69112.9|69092.9|69118.1|69098.1|69112.2|69092.2|212
1708303200000|2024-02-19 00:40:00|69112.8|69092.8|69132.3|69112.3|69137.7|69117.7|69110.3|69090.3|238
1708303500000|2024-02-19 00:45:00|69132.5|69112.5|69125.5|69105.5|69133.1|69113.1|69124.6|69104.6|205
1708303800000|2024-02-19 00:50:00|69126.2|69106.2|69134|69114|69135.6|69115.6|69125.6|69105.6|306
1708304100000|2024-02-19 00:55:00|69133.2|69113.2|69122.6|69102.6|69134.6|69114.6|69121.2|69101.2|270
1708304400000|2024-02-19 01:00:00|69122.3|69102.3|69121.4|69101.4|69124.9|69104.9|69114.2|69094.2|373
1708304700000|2024-02-19 01:05:00|69121.3|69101.3|69120.2|69105.2|69123.9|69105.3|69117.2|69097.2|270
1708305000000|2024-02-19 01:10:00|69120.3|69105.3|69120.7|69100.7|69123.7|69105.3|69116.8|69099.3|229
1708305300000|2024-02-19 01:15:00|69120.4|69100.4|69136.9|69121.9|69142.5|69125.2|69119.2|69099.2|300
1708305600000|2024-02-19 01:20:00|69136.8|69121.8|69145|69125|69148|69128|69136.3|69117.7|316
1708305900000|2024-02-19 01:25:00|69145.1|69125.1|69158.3|69138.3|69158.5|69138.5|69145.1|69125.1|282
1708306200000|2024-02-19 01:30:00|69158.4|69138.4|69158.3|69138.3|69160.4|69141.2|69154.1|69134.1|351
1708306500000|2024-02-19 01:35:00|69158.1|69138.1|69173.8|69153.8|69174.2|69154.2|69155.7|69135.7|287
1708306800000|2024-02-19 01:40:00|69172.1|69152.1|69176.1|69156.1|69178.4|69160|69169.7|69149.7|251
1708307100000|2024-02-19 01:45:00|69176|69156|69158.7|69138.7|69178.1|69158.1|69157.8|69137.8|220
1708307400000|2024-02-19 01:50:00|69158.9|69138.9|69155.5|69135.5|69160.8|69140.8|69151.1|69131.1|240
1708307700000|2024-02-19 01:55:00|69155.6|69135.6|69163.1|69148.1|69165.6|69148.1|69153.6|69133.6|209
1708308000000|2024-02-19 02:00:00|69163.2|69148.2|69176.4|69156.4|69177.5|69158.6|69163.2|69147|256
1708308300000|2024-02-19 02:05:00|69176.3|69156.3|69179.6|69159.6|69180|69160|69170.4|69150.4|263
1708308600000|2024-02-19 02:10:00|69179.5|69159.5|69173.8|69153.8|69179.5|69159.5|69167.5|69147.5|236
1708308900000|2024-02-19 02:15:00|69173.7|69153.7|69167.6|69147.6|69175.9|69155.9|69164.9|69146.3|256
1708309200000|2024-02-19 02:20:00|69167.5|69147.5|69168.6|69148.6|69172.9|69152.9|69164.7|69146.6|198
1708309500000|2024-02-19 02:25:00|69168.4|69148.4|69173.4|69153.4|69176.8|69156.8|69165.9|69145.9|207
1708309800000|2024-02-19 02:30:00|69173.3|69153.3|69175.7|69160.7|69179.9|69161.6|69172.8|69152.8|211
1708310100000|2024-02-19 02:35:00|69175.8|69160.8|69178.2|69158.2|69179|69160.8|69173.8|69153.8|204
1708310400000|2024-02-19 02:40:00|69178.4|69158.4|69173.8|69153.8|69179.4|69159.4|69170.8|69153|159
1708310700000|2024-02-19 02:45:00|69173.9|69153.9|69164.4|69149.4|69174|69155.4|69164.1|69146.9|200
1708311000000|2024-02-19 02:50:00|69164.2|69149.2|69164|69144|69169.5|69150.6|69163.8|69143.8|170
1708311300000|2024-02-19 02:55:00|69163.8|69143.8|69159.3|69139.3|69165.3|69145.3|69156.1|69136.1|248
1708311600000|2024-02-19 03:00:00|69159.5|69139.5|69152.9|69132.9|69160.6|69140.6|69151.3|69131.3|226
1708311900000|2024-02-19 03:05:00|69152.8|69132.8|69158|69138|69159.8|69139.8|69152.7|69132.7|193
1708312200000|2024-02-19 03:10:00|69157.9|69137.9|69147.1|69127.1|69159.7|69139.7|69146.7|69126.7|200
1708312500000|2024-02-19 03:15:00|69147.3|69127.3|69156.9|69136.9|69159.5|69141.9|69146.6|69126.6|206
1708312800000|2024-02-19 03:20:00|69157|69137|69157.4|69137.4|69160.7|69140.7|69156.1|69136.1|210
1708313100000|2024-02-19 03:25:00|69157.3|69137.3|69154.2|69134.2|69158.6|69138.6|69152|69132|175
1708313400000|2024-02-19 03:30:00|69154.3|69134.3|69172.6|69152.6|69175.6|69155.6|69153.4|69133.4|299
1708313700000|2024-02-19 03:35:00|69172.5|69152.5|69173.9|69153.9|69176.8|69157.4|69170.3|69151.4|233
1708314000000|2024-02-19 03:40:00|69172.6|69152.6|69174.6|69154.6|69175.6|69155.6|69171.6|69151.6|190
1708314300000|2024-02-19 03:45:00|69174.7|69154.7|69182.9|69162.9|69183.6|69163.6|69173.9|69153.9|194
1708314600000|2024-02-19 03:50:00|69182.7|69162.7|69191.5|69171.5|69191.7|69171.7|69181.9|69162.4|185
1708314900000|2024-02-19 03:55:00|69191|69171|69197.3|69177.3|69200.4|69180.4|69190|69170|179
1708315200000|2024-02-19 04:00:00|69197.5|69177.5|69199.8|69179.8|69201.4|69181.4|69197.4|69177.4|192
1708315500000|2024-02-19 04:05:00|69198.6|69178.6|69196.7|69176.7|69198.9|69178.9|69194|69174|167
1708315800000|2024-02-19 04:10:00|69196.8|69176.8|69195.5|69175.5|69198.1|69178.1|69193.2|69173.2|117
1708316100000|2024-02-19 04:15:00|69195.6|69175.6|69185.5|69165.5|69197.7|69177.7|69182.6|69162.6|153
1708316400000|2024-02-19 04:20:00|69185.4|69165.4|69182.9|69162.9|69190.5|69170.5|69182.9|69162.9|186
1708316700000|2024-02-19 04:25:00|69183|69163|69185.8|69165.8|69187.8|69167.8|69183|69163|177
1708317000000|2024-02-19 04:30:00|69185.7|69165.7|69180.1|69160.1|69189.3|69169.3|69180|69160|160
1708317300000|2024-02-19 04:35:00|69180.2|69160.2|69186.2|69166.2|69186.4|69168.4|69177.4|69157.4|168
1708317600000|2024-02-19 04:40:00|69186.1|69166.1|69176.7|69156.7|69186.4|69166.4|69176.6|69156.6|142
1708317900000|2024-02-19 04:45:00|69176.6|69156.6|69179.4|69159.4|69182.1|69162.1|69173.9|69156.6|147
1708318200000|2024-02-19 04:50:00|69179.5|69159.5|69186.3|69166.3|69198.4|69178.4|69160.9|69140.9|275
1708318500000|2024-02-19 04:55:00|69186.8|69166.8|69182.7|69162.7|69189.8|69169.8|69182.7|69162.7|255
1708318800000|2024-02-19 05:00:00|69182.2|69162.2|69180.6|69160.6|69184.6|69164.6|69175.7|69155.7|238
1708319100000|2024-02-19 05:05:00|69180.7|69160.7|69180.9|69160.9|69182.8|69162.8|69179.5|69159.5|191
1708319400000|2024-02-19 05:10:00|69180.8|69160.8|69177.8|69162.8|69187.5|69167.5|69177.3|69159.6|184
1708319700000|2024-02-19 05:15:00|69178|69163|69173.2|69153.2|69181|69163.5|69172.1|69153|212
1708320000000|2024-02-19 05:20:00|69173.4|69153.4|69171.1|69151.1|69174.9|69154.9|69170.1|69150.1|216
1708320300000|2024-02-19 05:25:00|69171|69151|69166.6|69146.6|69171.2|69151.2|69163.9|69146.4|220
1708320600000|2024-02-19 05:30:00|69166.5|69146.5|69156.1|69136.1|69166.5|69146.5|69153.9|69133.9|252
1708320900000|2024-02-19 05:35:00|69155.9|69135.9|69151.8|69131.8|69158.3|69139.1|69151.8|69131.8|256
1708321200000|2024-02-19 05:40:00|69152.2|69132.2|69154.4|69134.4|69155|69135|69151.2|69131.2|163
1708321500000|2024-02-19 05:45:00|69154.5|69134.5|69151.1|69131.1|69156.2|69138|69151|69131|201
1708321800000|2024-02-19 05:50:00|69151.2|69131.2|69148.5|69133.5|69152.2|69133.7|69148.1|69130.9|135
1708322100000|2024-02-19 05:55:00|69148.7|69133.7|69157.1|69137.1|69157.3|69137.3|69148.5|69131.1|274
1708322400000|2024-02-19 06:00:00|69156.9|69136.9|69159.7|69139.7|69165.4|69145.4|69156.8|69136.8|264
1708322700000|2024-02-19 06:05:00|69159.8|69139.8|69162.6|69142.6|69165.7|69145.7|69159.8|69139.8|182
1708323000000|2024-02-19 06:10:00|69162.8|69142.8|69150.9|69130.9|69163.4|69143.4|69148.9|69128.9|240
1708323300000|2024-02-19 06:15:00|69151|69131|69154.5|69134.5|69158.4|69138.4|69150.6|69130.6|223
1708323600000|2024-02-19 06:20:00|69154.6|69134.6|69164.7|69144.7|69167.1|69147.1|69154.5|69134.5|256
1708323900000|2024-02-19 06:25:00|69165.7|69145.7|69158.4|69138.4|69167.6|69150|69156.8|69136.8|237
1708324200000|2024-02-19 06:30:00|69158.3|69138.3|69161.7|69141.7|69161.8|69141.8|69150.5|69130.5|248
1708324500000|2024-02-19 06:35:00|69161.8|69141.8|69158.2|69138.2|69162.3|69142.3|69158.2|69138.2|190
1708324800000|2024-02-19 06:40:00|69158.3|69138.3|69145.9|69125.9|69158.4|69138.4|69144.9|69124.9|250
1708325100000|2024-02-19 06:45:00|69145.8|69125.8|69142.1|69122.1|69148.9|69128.9|69141.4|69121.4|213
1708325400000|2024-02-19 06:50:00|69142.2|69122.2|69132.1|69112.1|69152.1|69132.1|69130.4|69110.4|275
1708325700000|2024-02-19 06:55:00|69132.3|69112.3|69126.7|69106.7|69133.1|69113.1|69124.4|69104.4|300
1708326000000|2024-02-19 07:00:00|69122.7|69102.7|69125.8|69105.8|69126.9|69106.9|69119.9|69099.9|347
1708326300000|2024-02-19 07:05:00|69125.6|69105.6|69120.9|69100.9|69125.8|69106.4|69117.9|69097.9|319
1708326600000|2024-02-19 07:10:00|69120.8|69100.8|69114.8|69094.8|69121.2|69101.2|69113|69093|312
1708326900000|2024-02-19 07:15:00|69114.7|69094.7|69106.4|69091.4|69117.8|69097.9|69106.3|69088.3|319
1708327200000|2024-02-19 07:20:00|69106.6|69091.6|69116.2|69096.2|69119.7|69104.7|69106.6|69091.6|316
1708327500000|2024-02-19 07:25:00|69116.1|69096.1|69119|69104|69120.3|69105.3|69113|69093.2|298
1708327800000|2024-02-19 07:30:00|69118.1|69103.1|69107.6|69092.6|69120.2|69105.1|69107.5|69090.1|340
1708328100000|2024-02-19 07:35:00|69107.7|69092.7|69119.9|69104.9|69121|69106|69107.5|69092.5|409
1708328400000|2024-02-19 07:40:00|69119.8|69104.8|69126.5|69106.5|69126.6|69109.3|69114|69099|348
1708328700000|2024-02-19 07:45:00|69126.6|69106.6|69137.4|69122.4|69143.6|69128.6|69126.2|69106.5|343
1708329000000|2024-02-19 07:50:00|69137.2|69122.2|69139.2|69124.2|69141.2|69126.2|69121.6|69106.6|398
1708329300000|2024-02-19 07:55:00|69139.1|69124.1|69145.7|69130.7|69154.1|69139.1|69138.9|69123.9|435
1708329600000|2024-02-19 08:00:00|69143.7|69128.7|69133.9|69113.9|69147.2|69132.2|69129.9|69111.6|551
1708329900000|2024-02-19 08:05:00|69133.1|69113.1|69135|69115|69138.3|69121.4|69126.5|69111|511
1708330200000|2024-02-19 08:10:00|69134.8|69114.8|69128.7|69108.7|69137.2|69117.2|69124.9|69104.9|435
1708330500000|2024-02-19 08:15:00|69128.5|69108.5|69128.8|69113.8|69135.3|69120.3|69123.1|69106.1|388
1708330800000|2024-02-19 08:20:00|69128.2|69113.2|69132.8|69117.8|69146.4|69131.4|69127.8|69112.8|453
1708331100000|2024-02-19 08:25:00|69132.6|69117.6|69118.4|69103.4|69132.6|69117.6|69114.5|69099.5|454
1708331400000|2024-02-19 08:30:00|69118.5|69103.5|69132.9|69117.9|69141.2|69126.2|69117.4|69102.4|445
1708331700000|2024-02-19 08:35:00|69132.2|69117.2|69141|69126|69149.1|69134.1|69132.2|69117.2|444
1708332000000|2024-02-19 08:40:00|69140.9|69125.9|69145.2|69130.2|69149.1|69134.1|69134.3|69119.3|462
1708332300000|2024-02-19 08:45:00|69145.1|69130.1|69147.1|69127.1|69147.9|69130.8|69132.5|69117.5|388
1708332600000|2024-02-19 08:50:00|69145.4|69125.4|69153.8|69138.8|69160.4|69140.4|69141.1|69124|358
1708332900000|2024-02-19 08:55:00|69153.7|69138.7|69173.1|69158.1|69187.8|69167.8|69153.7|69138.7|441
1708333200000|2024-02-19 09:00:00|69173|69158|69143.5|69128.5|69176.1|69161.1|69139.9|69124.9|449
1708333500000|2024-02-19 09:05:00|69143.4|69128.4|69168.8|69153.8|69174.8|69159.8|69142.7|69127.7|518
1708333800000|2024-02-19 09:10:00|69167.7|69152.7|69180.1|69165.1|69180.8|69165.8|69166|69151|397
1708334100000|2024-02-19 09:15:00|69180|69165|69181.1|69166.1|69190.3|69175.3|69178.1|69163.1|363
1708334400000|2024-02-19 09:20:00|69181.2|69166.2|69184.5|69169.5|69186.3|69171.3|69169|69154|350
1708334700000|2024-02-19 09:25:00|69184.6|69169.6|69192.7|69177.7|69200.5|69183.6|69181.1|69166.1|337
1708335000000|2024-02-19 09:30:00|69192.9|69177.9|69192.6|69177.6|69210.6|69195.6|69192.6|69177.6|368
1708335300000|2024-02-19 09:35:00|69192.7|69177.7|69189.3|69174.3|69197|69182|69171.3|69156.3|465
1708335600000|2024-02-19 09:40:00|69189.5|69174.5|69189.9|69174.9|69192.1|69177.1|69181.6|69166.6|367
1708335900000|2024-02-19 09:45:00|69190|69175|69207.1|69192.1|69208.7|69193.7|69189.9|69174.9|431
1708336200000|2024-02-19 09:50:00|69207.5|69192.5|69194.7|69179.7|69208.8|69193.8|69189.5|69174.5|385
1708336500000|2024-02-19 09:55:00|69194.8|69179.8|69195.4|69180.4|69203.6|69188.6|69192.4|69177.4|389
1708336800000|2024-02-19 10:00:00|69194.4|69179.4|69206.9|69191.9|69211.1|69196.1|69191.6|69176.6|467
1708337100000|2024-02-19 10:05:00|69206.3|69191.3|69195.8|69180.8|69206.8|69191.8|69195.2|69180.2|349
1708337400000|2024-02-19 10:10:00|69195.9|69180.9|69198.7|69183.7|69205.2|69190.2|69194.6|69179.6|332
1708337700000|2024-02-19 10:15:00|69199.3|69184.3|69188.5|69173.5|69205.5|69190.5|69186|69171|308
1708338000000|2024-02-19 10:20:00|69189.2|69174.2|69185.5|69170.5|69193.7|69178.7|69183|69168|328
1708338300000|2024-02-19 10:25:00|69185.6|69170.6|69180.1|69165.1|69187|69172|69176.3|69161.3|268
1708338600000|2024-02-19 10:30:00|69180|69165|69174.9|69159.9|69180|69165|69171.9|69156.9|286
1708338900000|2024-02-19 10:35:00|69176.4|69161.4|69188.5|69173.5|69190.3|69175.3|69168.5|69153.5|317
1708339200000|2024-02-19 10:40:00|69188.6|69173.6|69183.7|69168.7|69192.4|69177.4|69180.7|69165.7|345
1708339500000|2024-02-19 10:45:00|69183.8|69168.8|69189|69174|69191|69176|69177.3|69162.3|380
1708339800000|2024-02-19 10:50:00|69189.2|69174.2|69190.7|69175.7|69198.1|69183.1|69187.3|69172.3|352
1708340100000|2024-02-19 10:55:00|69190.6|69175.6|69190.3|69175.3|69196.4|69181.4|69187.4|69172.4|415
1708340400000|2024-02-19 11:00:00|69190.2|69175.2|69194.9|69179.9|69198.9|69183.9|69187.7|69172.7|354
1708340700000|2024-02-19 11:05:00|69195|69180|69189|69174|69198|69183|69187.2|69172.2|339
1708341000000|2024-02-19 11:10:00|69188.9|69173.9|69192.8|69177.8|69200.9|69185.9|69187.4|69172.4|370
1708341300000|2024-02-19 11:15:00|69192.7|69177.7|69189|69174|69195.2|69180.2|69181.8|69166.8|389
1708341600000|2024-02-19 11:20:00|69189.1|69174.1|69181.6|69166.6|69193.8|69178.8|69181.1|69166.1|342
1708341900000|2024-02-19 11:25:00|69181.7|69166.7|69160.1|69145.1|69182.6|69167.6|69155.8|69140.8|346
1708342200000|2024-02-19 11:30:00|69160.3|69145.3|69153|69138|69164.5|69149.5|69148.7|69133.7|384
1708342500000|2024-02-19 11:35:00|69152.9|69137.9|69161.9|69146.9|69164.9|69149.9|69150.1|69135.1|379
1708342800000|2024-02-19 11:40:00|69162.1|69147.1|69167.9|69152.9|69169.1|69154.1|69161.9|69146.9|371
1708343100000|2024-02-19 11:45:00|69167.1|69152.1|69166.1|69151.1|69169.5|69154.5|69158.4|69143.4|391
1708343400000|2024-02-19 11:50:00|69166|69151|69173.5|69158.5|69176.2|69161.2|69165.3|69150.3|322
1708343700000|2024-02-19 11:55:00|69173.6|69158.6|69179.4|69164.4|69179.6|69164.6|69170.1|69155.1|377
1708344000000|2024-02-19 12:00:00|69179.5|69164.5|69181.9|69166.9|69187.7|69172.7|69175.1|69160.1|367
1708344300000|2024-02-19 12:05:00|69182|69167|69174|69159|69186.3|69171.3|69172.1|69157.1|327
1708344600000|2024-02-19 12:10:00|69174.2|69159.2|69172.8|69157.8|69192.9|69177.9|69172.7|69157.7|339
1708344900000|2024-02-19 12:15:00|69172.7|69157.7|69166|69151|69173.6|69158.6|69163.3|69148.3|295
1708345200000|2024-02-19 12:20:00|69166.2|69151.2|69172.2|69157.2|69174.6|69159.6|69165.7|69150.7|286
1708345500000|2024-02-19 12:25:00|69172.4|69157.4|69176.4|69161.4|69181.9|69166.9|69170.2|69155.2|300
1708345800000|2024-02-19 12:30:00|69176.2|69161.2|69179.1|69164.1|69185.8|69170.8|69174.2|69159.2|300
1708346100000|2024-02-19 12:35:00|69179|69164|69195.5|69180.5|69198.7|69183.7|69175.3|69160.3|336
1708346400000|2024-02-19 12:40:00|69196.9|69181.9|69195.9|69180.9|69198.2|69183.2|69191.5|69176.5|303
1708346700000|2024-02-19 12:45:00|69195.8|69180.8|69198.1|69183.1|69198.5|69183.5|69195.2|69180.2|247
1708347000000|2024-02-19 12:50:00|69198.2|69183.2|69194.7|69179.7|69199.1|69184.1|69192.5|69177.5|272
1708347300000|2024-02-19 12:55:00|69194.6|69179.6|69222.9|69207.9|69226.5|69211.5|69182.1|69167.1|478
1708347600000|2024-02-19 13:00:00|69221.7|69206.7|69205.7|69190.7|69221.8|69206.8|69204.8|69189.8|438
1708347900000|2024-02-19 13:05:00|69205.8|69190.8|69182.9|69167.9|69208.1|69193.1|69179.4|69164.4|389
1708348200000|2024-02-19 13:10:00|69182.8|69167.8|69177.8|69162.8|69182.8|69167.8|69167.3|69152.3|346
1708348500000|2024-02-19 13:15:00|69177.7|69162.7|69196.3|69181.3|69196.3|69181.3|69176.3|69161.3|311
1708348800000|2024-02-19 13:20:00|69196.4|69181.4|69208.8|69193.8|69210.9|69195.9|69193|69178|323
1708349100000|2024-02-19 13:25:00|69208.7|69193.7|69215.6|69200.6|69217.7|69202.7|69208.2|69193.2|337
1708349400000|2024-02-19 13:30:00|69216|69201|69207.3|69192.3|69216.7|69201.7|69205.3|69190.3|348
1708349700000|2024-02-19 13:35:00|69207.4|69192.4|69205.9|69190.9|69212.1|69197.1|69203.3|69188.3|363
1708350000000|2024-02-19 13:40:00|69205.8|69190.8|69206.4|69191.4|69214.6|69199.6|69204.6|69189.6|339
1708350300000|2024-02-19 13:45:00|69206.3|69191.3|69210.1|69195.1|69224.7|69209.7|69203.6|69188.6|386
1708350600000|2024-02-19 13:50:00|69210|69195|69225.1|69210.1|69237.6|69222.6|69208.1|69193.1|421
1708350900000|2024-02-19 13:55:00|69225|69210|69217.9|69202.9|69228|69213|69216|69201|393
1708351200000|2024-02-19 14:00:00|69218|69203|69231.5|69216.5|69231.7|69216.7|69215.4|69200.4|406
1708351500000|2024-02-19 14:05:00|69231.7|69216.7|69229.1|69214.1|69245.5|69230.5|69229.1|69214.1|379
1708351800000|2024-02-19 14:10:00|69229.2|69214.2|69227.5|69212.5|69244.9|69229.9|69225.3|69210.3|414
1708352100000|2024-02-19 14:15:00|69227.4|69212.4|69229.8|69214.8|69247.1|69232.1|69225.7|69210.7|359
1708352400000|2024-02-19 14:20:00|69230.1|69215.1|69229.7|69214.7|69233.4|69218.4|69216.6|69201.6|379
1708352700000|2024-02-19 14:25:00|69229.8|69214.8|69235.3|69220.3|69246.2|69231.2|69222.9|69207.9|428
1708353000000|2024-02-19 14:30:00|69235.4|69220.4|69246.5|69231.5|69255.9|69240.9|69232.5|69217.5|371
1708353300000|2024-02-19 14:35:00|69246.4|69231.4|69250.3|69235.3|69260.8|69245.8|69246.3|69231.3|412
1708353600000|2024-02-19 14:40:00|69250.2|69235.2|69249.4|69234.4|69252.9|69237.9|69240.9|69225.9|384
1708353900000|2024-02-19 14:45:00|69249.6|69234.6|69262.7|69247.7|69262.8|69247.8|69249.6|69234.6|388
1708354200000|2024-02-19 14:50:00|69262.6|69247.6|69253.1|69238.1|69265.3|69250.3|69251.6|69236.6|376
1708354500000|2024-02-19 14:55:00|69253|69238|69243|69228|69258.6|69243.6|69242.7|69227.7|379
1708354800000|2024-02-19 15:00:00|69242.9|69227.9|69263.5|69248.5|69265.7|69250.7|69242.6|69227.6|473
1708355100000|2024-02-19 15:05:00|69263.7|69248.7|69263.2|69248.2|69266.5|69251.5|69262.8|69247.8|301
1708355400000|2024-02-19 15:10:00|69263.4|69248.4|69266.8|69251.8|69267.5|69252.5|69262.1|69247.1|319
1708355700000|2024-02-19 15:15:00|69268.4|69253.4|69257.7|69242.7|69272|69257|69256.8|69241.8|363
1708356000000|2024-02-19 15:20:00|69257.5|69242.5|69246.4|69231.4|69258.4|69243.4|69244.3|69229.3|435
1708356300000|2024-02-19 15:25:00|69246.5|69231.5|69254.2|69239.2|69254.4|69239.4|69239.9|69220.4|456
1708356600000|2024-02-19 15:30:00|69254|69239|69244.6|69229.6|69256.9|69241.9|69234.3|69219.3|364
1708356900000|2024-02-19 15:35:00|69244.7|69229.7|69248.9|69233.9|69259.1|69244.1|69244.7|69229.7|405
1708357200000|2024-02-19 15:40:00|69249|69234|69247.5|69232.5|69249.6|69234.6|69242.1|69227.1|341
1708357500000|2024-02-19 15:45:00|69247.6|69232.6|69252.6|69237.6|69253.4|69238.4|69230.2|69215.2|392
1708357800000|2024-02-19 15:50:00|69252.7|69237.7|69250.8|69235.8|69253.7|69238.7|69234.3|69219.3|452
1708358100000|2024-02-19 15:55:00|69250.6|69235.6|69238.9|69223.9|69250.9|69235.9|69233.9|69218.9|438
1708358400000|2024-02-19 16:00:00|69239|69224|69259.5|69244.5|69265.5|69250.5|69238.8|69223.8|458
1708358700000|2024-02-19 16:05:00|69259.6|69244.6|69251.2|69236.2|69269.3|69254.3|69249.8|69234.8|380
1708359000000|2024-02-19 16:10:00|69251|69236|69251.5|69236.5|69256.1|69241.1|69249.1|69234.1|331
1708359300000|2024-02-19 16:15:00|69251.6|69236.6|69241.9|69226.9|69254.1|69239.1|69240.8|69225.8|325
1708359600000|2024-02-19 16:20:00|69241.7|69226.7|69243.5|69223.5|69246.7|69230.2|69237|69222|241
1708359900000|2024-02-19 16:25:00|69243.3|69223.3|69239.1|69224.1|69244.9|69225|69239|69221.6|230
1708360200000|2024-02-19 16:30:00|69239.2|69224.2|69236.9|69221.9|69240.9|69225.9|69236.1|69221.1|204
1708360500000|2024-02-19 16:35:00|69236.8|69221.8|69228.6|69213.6|69236.8|69221.8|69228.4|69213.4|174
1708360800000|2024-02-19 16:40:00|69228.5|69213.5|69225.8|69210.8|69229|69214|69223.8|69208.8|146
1708361100000|2024-02-19 16:45:00|69225.6|69210.6|69227.8|69212.8|69232.5|69217.5|69225.5|69210.5|180
1708361400000|2024-02-19 16:50:00|69227.6|69212.6|69227.5|69207.5|69229.1|69214.1|69223.4|69203.4|214
1708361700000|2024-02-19 16:55:00|69227.6|69207.6|69223.6|69208.6|69235.1|69220.1|69222.9|69207.6|263
1708362000000|2024-02-19 17:00:00|69223.7|69208.7|69220.1|69200.1|69226.4|69211.4|69217.1|69198.3|267
1708362300000|2024-02-19 17:05:00|69220.2|69200.2|69215.4|69200.4|69221.4|69201.4|69212|69194.8|168
1708362600000|2024-02-19 17:10:00|69215.1|69200.1|69214.3|69194.3|69219|69201.3|69211.9|69193.7|148
1708362900000|2024-02-19 17:15:00|69214.4|69194.4|69210.9|69195.9|69216.3|69199.3|69210|69192.9|204
1708363200000|2024-02-19 17:20:00|69211|69196|69206.9|69186.9|69212.2|69196|69206.7|69186.7|151
1708363500000|2024-02-19 17:25:00|69206.8|69186.8|69198.7|69183.7|69206.8|69187.5|69198.2|69181|175
1708363800000|2024-02-19 17:30:00|69198.6|69183.6|69191.9|69171.9|69199.5|69184|69186.2|69168.3|220
1708364100000|2024-02-19 17:35:00|69192|69172|69195.1|69175.1|69195.3|69176.7|69184.9|69168|197
1708364400000|2024-02-19 17:40:00|69195.2|69175.2|69188.8|69168.8|69196.1|69177.1|69188.8|69168.8|194
1708364700000|2024-02-19 17:45:00|69188.7|69168.7|69185|69165|69190.8|69171.1|69183.7|69163.7|219
1708365000000|2024-02-19 17:50:00|69185.1|69165.1|69184.1|69164.1|69186.7|69168.9|69182.3|69163.9|130
1708365300000|2024-02-19 17:55:00|69184|69164|69182.6|69167.6|69191.9|69171.9|69181.7|69163.2|176
1708365600000|2024-02-19 18:00:00|69185.6|69165.6|69173.5|69153.5|69186.1|69167.7|69170.4|69150.4|180
1708365900000|2024-02-19 18:05:00|69173.8|69153.8|69165.2|69150.2|69176.6|69158.6|69164.7|69144.7|136
1708366200000|2024-02-19 18:10:00|69165.1|69150.1|69159.8|69139.8|69165.1|69150.1|69159.3|69139.3|96
1708366500000|2024-02-19 18:15:00|69159.7|69139.7|69138.9|69118.9|69160.1|69140.1|69134.5|69114.5|185
1708366800000|2024-02-19 18:20:00|69138.7|69118.7|69144.8|69124.8|69149.4|69131.4|69138.7|69118.7|150
1708367100000|2024-02-19 18:25:00|69142.4|69127.4|69154|69134|69154|69134|69141.4|69123.9|142
1708367400000|2024-02-19 18:30:00|69154.1|69134.1|69157.3|69142.3|69160|69143.5|69151.3|69131.9|140
1708367700000|2024-02-19 18:35:00|69159.7|69139.7|69155.9|69135.9|69160.2|69142.8|69152.2|69132.2|119
1708368000000|2024-02-19 18:40:00|69156|69136|69157.7|69137.7|69161.5|69144.4|69153.7|69136|124
1708368300000|2024-02-19 18:45:00|69158.7|69138.7|69158.8|69143.8|69162.7|69145.3|69157.2|69138.5|143
1708368600000|2024-02-19 18:50:00|69158.7|69143.7|69162.2|69147.2|69170.4|69152.7|69158.5|69142.1|136
1708368900000|2024-02-19 18:55:00|69162.1|69147.1|69161.1|69146.1|69167.8|69150|69160.3|69143.3|122
1708369200000|2024-02-19 19:00:00|69163.2|69143.2|69155.3|69140.3|69163.2|69143.2|69155|69136.7|159
1708369500000|2024-02-19 19:05:00|69155.4|69140.4|69144.7|69124.7|69156.8|69141.8|69141.7|69124.1|196
1708369800000|2024-02-19 19:10:00|69144.2|69124.2|69157.7|69137.7|69157.9|69140.4|69144.2|69124.2|146
1708370100000|2024-02-19 19:15:00|69157.5|69137.5|69161.8|69146.8|69164.2|69146.9|69154.9|69137.4|82
1708370400000|2024-02-19 19:20:00|69161.9|69146.9|69161.7|69146.7|69162.2|69147.2|69161|69146|94
1708370700000|2024-02-19 19:25:00|69161.8|69146.8|69164.9|69149.9|69169.6|69150.8|69161.6|69146.6|98
1708371000000|2024-02-19 19:30:00|69165|69150|69161.4|69146.4|69166.3|69150|69161.3|69144.9|65
1708371300000|2024-02-19 19:35:00|69161.5|69146.5|69161.4|69141.4|69161.8|69146.8|69161|69141.3|56
1708371600000|2024-02-19 19:40:00|69161.5|69141.5|69153.7|69133.7|69161.5|69143.3|69151.1|69133.5|121
1708371900000|2024-02-19 19:45:00|69153.6|69133.6|69151.1|69136.1|69153.6|69136.4|69149.1|69131.3|104
1708372200000|2024-02-19 19:50:00|69150.6|69135.6|69163.5|69148.5|69166.3|69148.6|69150.4|69134.2|120
1708372500000|2024-02-19 19:55:00|69163.6|69148.6|69166.4|69146.4|69166.4|69148.7|69161.2|69143.3|132
1708372800000|2024-02-19 20:00:00|69166|69146|69164.9|69149.9|69169.3|69150.9|69164.2|69145.9|136
1708373100000|2024-02-19 20:05:00|69164.7|69149.7|69164.3|69149.3|69167|69150.3|69164.3|69145.3|76
1708373400000|2024-02-19 20:10:00|69164.1|69149.1|69165|69150|69167.7|69150.3|69164|69147|90
1708373700000|2024-02-19 20:15:00|69167.5|69147.5|69168.9|69148.9|69169.1|69150.2|69164.6|69147.4|79
1708374000000|2024-02-19 20:20:00|69166.1|69151.1|69167.5|69147.5|69168.5|69151.7|69166.1|69147.5|96
1708374300000|2024-02-19 20:25:00|69166.7|69146.7|69162.4|69147.4|69168|69150.3|69162.2|69144.5|112
1708374600000|2024-02-19 20:30:00|69162.3|69147.3|69162.6|69147.6|69165.5|69147.6|69160.7|69143.6|134
1708374900000|2024-02-19 20:35:00|69162.7|69147.7|69167.3|69152.3|69169.7|69152.9|69162.4|69145.4|100
1708375200000|2024-02-19 20:40:00|69167.2|69152.2|69165.4|69150.4|69171.5|69154.7|69164.9|69147.6|90
1708375500000|2024-02-19 20:45:00|69165.5|69150.5|69164.9|69149.9|69170.1|69152.5|69164.5|69147|95
1708375800000|2024-02-19 20:50:00|69165.1|69150.1|69156|69141|69165.3|69150.1|69155.9|69138.4|91
1708376100000|2024-02-19 20:55:00|69155.9|69140.9|69158.2|69143.2|69160.8|69143.5|69155.7|69139.8|105
1708376400000|2024-02-19 21:00:00|69161.3|69141.3|69162.3|69142.3|69162.7|69142.7|69161.2|69141.2|89
1708376700000|2024-02-19 21:05:00|69162.5|69142.5|69159.8|69139.8|69162.9|69142.9|69159.2|69139.2|65
1708377000000|2024-02-19 21:10:00|69159.9|69139.9|69158.6|69143.6|69161.4|69143.6|69157|69139.5|93
1708377300000|2024-02-19 21:15:00|69158.9|69143.9|69163|69143|69163.8|69144.8|69158.5|69142.1|85
1708377600000|2024-02-19 21:20:00|69163.1|69143.1|69154|69134|69163.1|69143.1|69151.5|69132.8|83
1708377900000|2024-02-19 21:25:00|69153.9|69133.9|69147.6|69127.6|69156.6|69136.8|69146.3|69126.3|130
1708378200000|2024-02-19 21:30:00|69147.5|69127.5|69145.5|69125.5|69148.3|69128.3|69142.3|69122.3|137
1708378500000|2024-02-19 21:35:00|69145.4|69125.4|69147.6|69127.6|69148.1|69128.1|69144.9|69124.9|79
1708378800000|2024-02-19 21:40:00|69146.3|69126.3|69147.2|69127.2|69148.5|69128.5|69145.8|69125.8|97
1708379100000|2024-02-19 21:45:00|69147.3|69127.3|69153.7|69133.7|69154.6|69134.6|69144.8|69124.8|110
1708379400000|2024-02-19 21:50:00|69154.6|69134.6|69160|69140|69160.4|69140.4|69154.6|69134.6|83
1708379700000|2024-02-19 21:55:00|69159.8|69139.8|69179.6|69125.6|69183.6|69141|69154.2|69125.6|136
1708380000000|2024-02-19 22:00:00|69180.8|69127.6|69170.6|69144.4|69181.1|69144.4|69170.6|69127.6|20
1708380300000|2024-02-19 22:05:00|69170.2|69144.9|69225.8|69152.5|69234.3|69161.3|69168.2|69123.7|128
1708380600000|2024-02-19 22:10:00|69225.7|69152.4|69212.3|69148|69228.3|69154.3|69173.5|69142.9|192
1708380900000|2024-02-19 22:15:00|69208.7|69149.4|69206.4|69142.6|69209.9|69155|69196.7|69142.6|77
1708381200000|2024-02-19 22:20:00|69206.1|69142.1|69172.3|69133.8|69210|69150|69171.5|69128.7|165
1708381500000|2024-02-19 22:25:00|69172.5|69134.1|69164.1|69137.6|69174.8|69142.1|69163|69130.6|165
1708381800000|2024-02-19 22:30:00|69165.8|69137.7|69167.5|69129.3|69169.5|69138.6|69159.6|69129.2|179
1708382100000|2024-02-19 22:35:00|69167.8|69129.2|69170|69131.5|69194.3|69144.6|69149.8|69123.5|184
1708382400000|2024-02-19 22:40:00|69169.9|69131.6|69169.9|69132.8|69170.9|69133.5|69169.4|69131|132
1708382700000|2024-02-19 22:45:00|69169.8|69136.6|69177.4|69137.7|69189.2|69139.7|69169.3|69132.1|234
1708383000000|2024-02-19 22:50:00|69177.5|69137.5|69174.3|69138|69187.4|69141.7|69170.3|69135.9|140
1708383300000|2024-02-19 22:55:00|69174.8|69138.1|69162.6|69135.4|69219.8|69140.4|69154.9|69115.2|419
1708383600000|2024-02-19 23:00:00|69164.6|69135.6|69178|69158|69178.8|69158.8|69159.5|69132.7|350
1708383900000|2024-02-19 23:05:00|69177.9|69157.9|69172.9|69152.9|69178.6|69158.6|69169.3|69149.3|164
1708384200000|2024-02-19 23:10:00|69173.4|69153.4|69179.2|69159.2|69182|69162|69172.7|69152.7|132
1708384500000|2024-02-19 23:15:00|69179.4|69159.4|69181.6|69161.6|69184|69164|69178.2|69158.2|224
1708384800000|2024-02-19 23:20:00|69181.5|69161.5|69187|69167|69188.9|69168.9|69180|69160|185
1708385100000|2024-02-19 23:25:00|69187.1|69167.1|69188.1|69168.1|69191.2|69171.2|69185.4|69165.4|214
1708385400000|2024-02-19 23:30:00|69188|69168|69187.9|69167.9|69191.1|69171.1|69187.2|69167.2|211
1708385700000|2024-02-19 23:35:00|69188|69168|69185.1|69165.1|69188|69169.1|69183.8|69163.9|216
1708386000000|2024-02-19 23:40:00|69185.2|69165.2|69186.7|69166.7|69188|69170.3|69182.4|69164.1|182
1708386300000|2024-02-19 23:45:00|69185.6|69165.6|69194.6|69174.6|69197.4|69177.4|69185.2|69165.2|214
1708386600000|2024-02-19 23:50:00|69194.5|69174.5|69190.9|69170.9|69195.1|69175.1|69188.3|69170.9|171
1708386900000|2024-02-19 23:55:00|69190.8|69170.8|69186.7|69166.7|69191.3|69173.2|69184.2|69164.2|181
1708387200000|2024-02-20 00:00:00|69186.9|69166.9|69188|69173|69191.3|69173.1|69178|69158|250
1708387500000|2024-02-20 00:05:00|69188.2|69173.2|69198.9|69178.9|69200.6|69180.6|69184.7|69164.7|230
1708387800000|2024-02-20 00:10:00|69198.5|69178.5|69202.2|69182.2|69202.3|69183.2|69194.6|69177.3|232
1708388100000|2024-02-20 00:15:00|69202.3|69182.3|69200.8|69180.8|69202.7|69183.3|69197.4|69177.4|240
1708388400000|2024-02-20 00:20:00|69198.1|69183.1|69221.5|69201.5|69225.6|69205.6|69198.1|69180.7|276
1708388700000|2024-02-20 00:25:00|69221|69201|69211|69191|69221.4|69201.4|69210.2|69190.2|211
1708389000000|2024-02-20 00:30:00|69211.1|69191.1|69216.4|69196.4|69216.5|69196.5|69202.7|69182.7|269
1708389300000|2024-02-20 00:35:00|69216.5|69196.5|69221|69201|69222.9|69203.5|69214.1|69196.5|284
1708389600000|2024-02-20 00:40:00|69221.3|69201.3|69224.5|69204.5|69226.7|69209.1|69217.9|69201.1|233
1708389900000|2024-02-20 00:45:00|69224.6|69204.6|69229.7|69209.7|69230|69210.8|69219.2|69199.2|244
1708390200000|2024-02-20 00:50:00|69229.6|69209.6|69233.9|69213.9|69237.1|69217.1|69226.6|69207.9|302
1708390500000|2024-02-20 00:55:00|69232.2|69212.2|69224.8|69204.8|69233.9|69213.9|69223.1|69203.1|296
1708390800000|2024-02-20 01:00:00|69224.9|69204.9|69229.7|69209.7|69232|69213.9|69223.1|69203.1|303
1708391100000|2024-02-20 01:05:00|69229.8|69209.8|69243.5|69223.5|69246.4|69226.4|69227.8|69209.8|307
1708391400000|2024-02-20 01:10:00|69243.6|69223.6|69254.3|69234.3|69254.4|69235.7|69242.1|69222.7|282
1708391700000|2024-02-20 01:15:00|69254.4|69234.4|69233.2|69213.2|69254.4|69234.4|69225.2|69205.2|452
1708392000000|2024-02-20 01:20:00|69233.3|69213.3|69230.3|69210.3|69233.9|69213.9|69216.3|69196.3|360
1708392300000|2024-02-20 01:25:00|69230.4|69210.4|69218.1|69198.1|69234.9|69214.9|69217.4|69197.4|361
1708392600000|2024-02-20 01:30:00|69218|69198|69227.6|69207.6|69229.7|69209.7|69217.9|69197.9|430
1708392900000|2024-02-20 01:35:00|69227.7|69207.7|69229.6|69209.6|69229.6|69211.9|69214.5|69194.5|353
1708393200000|2024-02-20 01:40:00|69229.7|69209.7|69242.4|69222.4|69251.2|69232.3|69229.7|69209.7|382
1708393500000|2024-02-20 01:45:00|69242.3|69222.3|69242.9|69222.9|69247.5|69227.5|69240.1|69220.1|396
1708393800000|2024-02-20 01:50:00|69243.2|69223.2|69250.5|69230.5|69253|69233|69242.7|69222.7|326
1708394100000|2024-02-20 01:55:00|69250.6|69230.6|69248.3|69228.3|69251.6|69235.2|69243.1|69224.8|268
1708394400000|2024-02-20 02:00:00|69248.2|69228.2|69265.5|69245.5|69266.2|69246.2|69247.6|69227.6|382
1708394700000|2024-02-20 02:05:00|69265.4|69245.4|69269.3|69249.3|69275.3|69255.3|69265.4|69245.4|292
1708395000000|2024-02-20 02:10:00|69269.5|69249.5|69267.3|69247.3|69270.1|69252.7|69264.5|69247.1|233
1708395300000|2024-02-20 02:15:00|69267.5|69247.5|69268.3|69248.3|69269.8|69252.3|69263.8|69243.8|250
1708395600000|2024-02-20 02:20:00|69268.2|69248.2|69261.1|69241.1|69269.9|69249.9|69249.8|69229.8|320
1708395900000|2024-02-20 02:25:00|69261.3|69241.3|69247.7|69232.7|69261.3|69242.7|69247.3|69232.3|243
1708396200000|2024-02-20 02:30:00|69247.8|69232.8|69252.7|69232.7|69258.1|69238.7|69247.6|69229.8|295
1708396500000|2024-02-20 02:35:00|69252.8|69232.8|69253.2|69238.2|69257.7|69238.8|69250.3|69231.8|262
1708396800000|2024-02-20 02:40:00|69253.3|69238.3|69256|69236|69263|69244.6|69253.2|69234.4|237
1708397100000|2024-02-20 02:45:00|69256.6|69236.6|69271.1|69251.1|69276.2|69256.2|69254.8|69234.8|260
1708397400000|2024-02-20 02:50:00|69271.3|69251.3|69265.4|69245.4|69271.9|69251.9|69259|69241.6|283
1708397700000|2024-02-20 02:55:00|69265.2|69245.2|69235.9|69215.9|69265.3|69245.3|69235.8|69215.8|367
1708398000000|2024-02-20 03:00:00|69236.5|69216.5|69245.4|69230.4|69249|69234|69235|69216.5|317
1708398300000|2024-02-20 03:05:00|69245.8|69230.8|69240.6|69220.6|69248|69233|69238.2|69219.7|283
1708398600000|2024-02-20 03:10:00|69240.9|69220.9|69241.8|69226.8|69246.5|69231.5|69239|69220.9|274
1708398900000|2024-02-20 03:15:00|69241.7|69226.7|69238.8|69223.8|69245.4|69229|69238.4|69221.6|267
1708399200000|2024-02-20 03:20:00|69238.6|69223.6|69240.9|69225.9|69242.5|69227.5|69237.4|69220.1|279
1708399500000|2024-02-20 03:25:00|69240.7|69225.7|69228.8|69213.8|69241.7|69226.7|69228.7|69213.7|302
1708399800000|2024-02-20 03:30:00|69228.7|69213.7|69231.1|69211.1|69234.9|69219.9|69226.7|69207.6|278
1708400100000|2024-02-20 03:35:00|69231.3|69211.3|69228.2|69213.2|69235.5|69215.5|69227.1|69207.1|288
1708400400000|2024-02-20 03:40:00|69228.3|69213.3|69229.3|69214.3|69232.6|69217.6|69228|69213|231
1708400700000|2024-02-20 03:45:00|69229.4|69214.4|69238.8|69223.8|69238.9|69223.9|69229.2|69214.2|163
1708401000000|2024-02-20 03:50:00|69239|69224|69228.8|69213.8|69241|69226|69228.7|69211|205
1708401300000|2024-02-20 03:55:00|69228.7|69213.7|69228.8|69213.8|69233.8|69214.6|69225.8|69206.9|223
1708401600000|2024-02-20 04:00:00|69229|69214|69227.3|69212.3|69233.9|69214.7|69227.2|69207.6|197
1708401900000|2024-02-20 04:05:00|69227.4|69212.4|69225.5|69210.5|69227.4|69212.4|69219.5|69204.5|182
1708402200000|2024-02-20 04:10:00|69225.4|69210.4|69215|69200|69227.7|69210.5|69215|69200|223
1708402500000|2024-02-20 04:15:00|69214.9|69199.9|69212.4|69192.4|69218.7|69200.2|69209.6|69191.7|218
1708402800000|2024-02-20 04:20:00|69212.5|69192.5|69227.2|69207.2|69227.9|69209.5|69212.5|69192.5|230
1708403100000|2024-02-20 04:25:00|69226.2|69206.2|69215.1|69200.1|69226.3|69206.3|69215.1|69197.2|216
1708403400000|2024-02-20 04:30:00|69215.2|69200.2|69220|69200|69222.2|69203.7|69215|69197.5|239
1708403700000|2024-02-20 04:35:00|69219.9|69199.9|69213.8|69198.8|69221.1|69202.8|69212.9|69195.6|200
1708404000000|2024-02-20 04:40:00|69213.9|69198.9|69219.7|69204.7|69222.1|69207.1|69213.9|69198.9|198
1708404300000|2024-02-20 04:45:00|69219.8|69204.8|69218.9|69203.9|69222.9|69205.7|69218.3|69200.7|191
1708404600000|2024-02-20 04:50:00|69219.8|69204.8|69219.5|69199.5|69220|69205|69213.1|69198.1|177
1708404900000|2024-02-20 04:55:00|69219.6|69199.6|69221.4|69206.4|69224.4|69209.4|69219.3|69199.6|240
1708405200000|2024-02-20 05:00:00|69221.5|69206.5|69221.9|69206.9|69225.2|69210.2|69220.1|69201.6|280
1708405500000|2024-02-20 05:05:00|69222.4|69207.4|69219.7|69204.7|69223.9|69208.9|69214.4|69199.4|225
1708405800000|2024-02-20 05:10:00|69219.5|69204.5|69226.3|69206.3|69227.3|69207.3|69218.3|69201.1|234
1708406100000|2024-02-20 05:15:00|69225.9|69205.9|69221.7|69206.7|69225.9|69210.7|69220.2|69205.2|221
1708406400000|2024-02-20 05:20:00|69221.6|69206.6|69223.6|69208.6|69223.8|69208.8|69219.5|69204.5|201
1708406700000|2024-02-20 05:25:00|69223.7|69208.7|69232.1|69212.1|69236.4|69216.4|69222.7|69203.4|273
1708407000000|2024-02-20 05:30:00|69232.2|69212.2|69241.9|69226.9|69243|69228|69228.6|69210.4|278
1708407300000|2024-02-20 05:35:00|69241.7|69226.7|69231.3|69216.3|69245.5|69230.5|69227.4|69212.4|308
1708407600000|2024-02-20 05:40:00|69231.5|69216.5|69236.2|69216.2|69238.8|69218.8|69229.2|69211.2|266
1708407900000|2024-02-20 05:45:00|69236.1|69216.1|69232.2|69212.2|69236.1|69216.4|69227.6|69209.2|237
1708408200000|2024-02-20 05:50:00|69232.1|69212.1|69236.4|69221.4|69237.1|69222.1|69231.8|69211.8|230
1708408500000|2024-02-20 05:55:00|69236.5|69221.5|69230.8|69210.8|69239|69221.5|69228.8|69208.8|302
1708408800000|2024-02-20 06:00:00|69230.9|69210.9|69229.1|69209.1|69232.6|69214.3|69224.6|69208.6|324
1708409100000|2024-02-20 06:05:00|69229.4|69209.4|69232.1|69212.1|69234.6|69214.6|69229.4|69209.4|275
1708409400000|2024-02-20 06:10:00|69231.9|69211.9|69216.7|69196.7|69232.1|69212.1|69215.6|69196.5|278
1708409700000|2024-02-20 06:15:00|69217.3|69197.3|69209.5|69189.5|69218|69199.4|69206.9|69188.7|302
1708410000000|2024-02-20 06:20:00|69209.6|69189.6|69211.9|69196.9|69214.2|69197.1|69209.2|69189.2|250
1708410300000|2024-02-20 06:25:00|69212.1|69197.1|69204.1|69189.1|69215.2|69200.2|69203.8|69188.8|272
1708410600000|2024-02-20 06:30:00|69204.3|69189.3|69210.3|69195.3|69211.7|69196|69202.3|69187.3|305
1708410900000|2024-02-20 06:35:00|69210.2|69195.2|69201.4|69186.4|69210.2|69195.2|69198.2|69183.2|293
1708411200000|2024-02-20 06:40:00|69201.3|69186.3|69204.4|69189.4|69209.2|69194.2|69201.3|69186.3|286
1708411500000|2024-02-20 06:45:00|69204.3|69189.3|69217.4|69202.4|69219|69204|69200.5|69185.5|327
1708411800000|2024-02-20 06:50:00|69217.3|69202.3|69216.5|69201.5|69226.1|69206.2|69215.1|69199.5|316
1708412100000|2024-02-20 06:55:00|69216.7|69201.7|69211.8|69196.8|69219.5|69204.5|69209.4|69193.8|292
1708412400000|2024-02-20 07:00:00|69211.7|69196.7|69192.3|69177.3|69211.9|69196.9|69189.3|69174.3|389
1708412700000|2024-02-20 07:05:00|69191.7|69176.7|69199.7|69184.7|69203.4|69188.4|69190|69175|399
1708413000000|2024-02-20 07:10:00|69200.1|69185.1|69195.3|69180.3|69201.2|69186.2|69186.8|69171.6|461
1708413300000|2024-02-20 07:15:00|69195.6|69180.6|69193.4|69178.4|69196.5|69181.5|69188.4|69173.4|405
1708413600000|2024-02-20 07:20:00|69193.3|69178.3|69213.6|69198.6|69213.6|69198.6|69187.7|69172.7|317
1708413900000|2024-02-20 07:25:00|69213.7|69198.7|69203.5|69188.5|69213.7|69198.7|69196.7|69181.7|403
1708414200000|2024-02-20 07:30:00|69203.6|69188.6|69226.3|69211.3|69229.2|69214.2|69199|69184|439
1708414500000|2024-02-20 07:35:00|69226.4|69211.4|69223.5|69208.5|69230.7|69215.7|69220.3|69205.3|408
1708414800000|2024-02-20 07:40:00|69223.1|69208.1|69231.5|69216.5|69236.6|69221.6|69221.6|69206.6|449
1708415100000|2024-02-20 07:45:00|69231.1|69216.1|69222.6|69207.6|69231.2|69216.2|69222.1|69207.1|313
1708415400000|2024-02-20 07:50:00|69222.7|69207.7|69210.7|69195.7|69226.9|69211.9|69204.4|69189.4|478
1708415700000|2024-02-20 07:55:00|69210.8|69195.8|69228.9|69213.9|69233.1|69218.1|69201.1|69186.1|569
1708416000000|2024-02-20 08:00:00|69229.3|69214.3|69205.2|69185.2|69229.8|69214.8|69194.9|69179.9|614
1708416300000|2024-02-20 08:05:00|69206.1|69186.1|69204.1|69189.1|69208|69190.4|69195.2|69178.2|487
1708416600000|2024-02-20 08:10:00|69205.4|69190.4|69203.7|69188.7|69218.2|69203.2|69201.3|69186.3|471
1708416900000|2024-02-20 08:15:00|69204.3|69189.3|69198.2|69183.2|69210.1|69195.1|69193.1|69178.1|515
1708417200000|2024-02-20 08:20:00|69198.5|69183.5|69214.2|69199.2|69218.5|69203.5|69191.1|69176.1|546
1708417500000|2024-02-20 08:25:00|69214.3|69199.3|69199.8|69184.8|69220.5|69205.5|69196.2|69181.2|554
1708417800000|2024-02-20 08:30:00|69199.7|69184.7|69207.1|69192.1|69217.7|69202.7|69199.7|69181.9|521
1708418100000|2024-02-20 08:35:00|69207.2|69192.2|69230|69215|69231.4|69216.4|69203.3|69188.3|414
1708418400000|2024-02-20 08:40:00|69230.3|69215.3|69213.7|69198.7|69231|69216|69211.4|69196.4|467
1708418700000|2024-02-20 08:45:00|69213.9|69198.9|69201|69186|69220.2|69205.2|69201|69186|537
1708419000000|2024-02-20 08:50:00|69200.8|69185.8|69178.3|69163.3|69201.7|69186.7|69177.3|69162.3|512
1708419300000|2024-02-20 08:55:00|69178.5|69163.5|69187.8|69172.8|69188.8|69173.8|69175.4|69160.4|550
1708419600000|2024-02-20 09:00:00|69188.3|69173.3|69179.3|69164.3|69200.8|69184.8|69175.3|69160.3|532
1708419900000|2024-02-20 09:05:00|69179.4|69164.4|69165.7|69150.7|69182.7|69167.7|69165.4|69150.4|469
1708420200000|2024-02-20 09:10:00|69165.8|69150.8|69166.2|69151.2|69175.6|69160.6|69159.6|69144.6|423
1708420500000|2024-02-20 09:15:00|69166.5|69151.5|69117.1|69102.1|69167|69152|69114.2|69099|552
1708420800000|2024-02-20 09:20:00|69116.8|69101.8|69110.2|69095.2|69119.9|69103.1|69106.4|69091.4|359
1708421100000|2024-02-20 09:25:00|69110.3|69095.3|69099.5|69084.5|69112.7|69097.7|69085.3|69070.3|410
1708421400000|2024-02-20 09:30:00|69098.6|69083.6|69080.2|69065.2|69105.4|69087.6|69080.2|69065.2|385
1708421700000|2024-02-20 09:35:00|69080|69065|69049.3|69034.3|69080|69065|69049|69034|477
1708422000000|2024-02-20 09:40:00|69049|69034|69061|69046|69064.4|69049.4|69048.3|69033.3|421
1708422300000|2024-02-20 09:45:00|69061.3|69046.3|69080.6|69065.6|69082.4|69067.4|69059.5|69044.5|375
1708422600000|2024-02-20 09:50:00|69080.7|69065.7|69062.5|69047.5|69081.7|69066.7|69060.5|69045.5|409
1708422900000|2024-02-20 09:55:00|69062.2|69047.2|69046|69031|69068.2|69053.2|69040.5|69025.5|480
1708423200000|2024-02-20 10:00:00|69046.1|69031.1|69045.4|69030.4|69063.1|69046.5|69038|69023|492
1708423500000|2024-02-20 10:05:00|69045.3|69030.3|69055.2|69035.2|69056.1|69037.9|69044.8|69027.6|350
1708423800000|2024-02-20 10:10:00|69054.3|69034.3|69039.6|69024.6|69057.6|69037.6|69039.4|69024.4|377
1708424100000|2024-02-20 10:15:00|69039.7|69024.7|69043.1|69028.1|69044.4|69029.4|69036.4|69021.4|378
1708424400000|2024-02-20 10:20:00|69042.9|69027.9|69022.8|69007.8|69042.9|69027.9|69011.4|68996.4|448
1708424700000|2024-02-20 10:25:00|69022.7|69007.7|69019.8|69004.8|69024.4|69009.4|69015.8|69000.8|345
1708425000000|2024-02-20 10:30:00|69019.9|69004.9|69017.2|69002.2|69027.6|69012.6|69011.8|68996.8|428
1708425300000|2024-02-20 10:35:00|69017.1|69002.1|68993.5|68978.5|69017.1|69002.1|68972.9|68955.2|544
1708425600000|2024-02-20 10:40:00|68993.2|68978.2|69000.3|68985.3|69011.7|68996.7|68988.5|68971.5|493
1708425900000|2024-02-20 10:45:00|69001.2|68986.2|69002.6|68987.6|69002.6|68987.6|68983.6|68968.6|456
1708426200000|2024-02-20 10:50:00|69002.5|68987.5|69001.9|68986.9|69002.7|68987.7|68988.2|68973.2|453
1708426500000|2024-02-20 10:55:00|69002|68987|69009|68989|69015|69000|69000.5|68984.2|543
1708426800000|2024-02-20 11:00:00|69008.9|68988.9|69018.2|69003.2|69027.7|69010.1|69004.6|68986.3|523
1708427100000|2024-02-20 11:05:00|69016.6|69001.6|69027.9|69012.9|69031.9|69016.9|69014.4|68999.4|424
1708427400000|2024-02-20 11:10:00|69028|69013|69046.1|69031.1|69047.4|69032.4|69027.7|69012.7|477
1708427700000|2024-02-20 11:15:00|69046|69031|69038.9|69023.9|69062.2|69047.2|69037.8|69022.8|503
1708428000000|2024-02-20 11:20:00|69038.8|69023.8|69045|69030|69052.6|69037.6|69031.4|69016.4|477
1708428300000|2024-02-20 11:25:00|69044.9|69029.9|69060|69045|69070.7|69055.7|69044.8|69029.8|490
1708428600000|2024-02-20 11:30:00|69060.6|69045.6|69049.5|69034.5|69071.3|69056.3|69044.3|69029.3|434
1708428900000|2024-02-20 11:35:00|69049.4|69034.4|69039.8|69024.8|69051|69036|69029.2|69014.2|426
1708429200000|2024-02-20 11:40:00|69039.9|69024.9|69034.2|69019.2|69048.8|69033.8|69019.4|69004.4|464
1708429500000|2024-02-20 11:45:00|69035.7|69020.7|69030.4|69015.4|69037.7|69022.7|69016.7|68997.4|498
1708429800000|2024-02-20 11:50:00|69030.5|69015.5|69026.2|69011.2|69031.5|69016.5|69019.1|69004|385
1708430100000|2024-02-20 11:55:00|69026.3|69011.3|69041.4|69026.4|69054.8|69038.5|69015.3|69000.3|479
1708430400000|2024-02-20 12:00:00|69040.5|69025.5|69026.1|69011.1|69043.7|69028.7|69023.5|69008.5|475
1708430700000|2024-02-20 12:05:00|69026.2|69011.2|69049.8|69029.8|69049.9|69029.9|69025.3|69010.3|448
1708431000000|2024-02-20 12:10:00|69049.7|69029.7|69036.1|69016.1|69052|69036.6|69036.1|69016.1|443
1708431300000|2024-02-20 12:15:00|69036.2|69016.2|69031.9|69016.9|69043.5|69028.5|69028.1|69009.7|412
1708431600000|2024-02-20 12:20:00|69031.7|69016.7|69008.8|68993.8|69031.7|69016.7|69008.5|68993.5|417
1708431900000|2024-02-20 12:25:00|69008.7|68993.7|68996.9|68981.9|69008.7|68993.7|68993.5|68978.5|445
1708432200000|2024-02-20 12:30:00|68996.8|68981.8|68998.9|68983.9|69003.1|68987|68994.4|68977.6|442
1708432500000|2024-02-20 12:35:00|68998.7|68983.7|68994.1|68979.1|69004.2|68989.2|68990|68975|435
1708432800000|2024-02-20 12:40:00|68994.3|68979.3|69014.8|68999.8|69017.6|69002.6|68991|68976|478
1708433100000|2024-02-20 12:45:00|69014.7|68999.7|69029.6|69014.6|69029.6|69014.6|69010.9|68995.9|487
1708433400000|2024-02-20 12:50:00|69029.5|69014.5|69049.6|69034.6|69049.9|69034.9|69025.8|69010.8|421
1708433700000|2024-02-20 12:55:00|69049.2|69034.2|69039.6|69024.6|69055.4|69040.4|69037.2|69022.2|504
1708434000000|2024-02-20 13:00:00|69039.3|69024.3|69024.3|69009.3|69046.7|69031.7|69024.3|69009.3|602
1708434300000|2024-02-20 13:05:00|69024.2|69009.2|69014.8|68999.8|69025.4|69010.4|68998.3|68983.3|512
1708434600000|2024-02-20 13:10:00|69014.6|68999.6|68991.9|68976.9|69014.6|68999.6|68988.8|68968.8|588
1708434900000|2024-02-20 13:15:00|68992.4|68977.4|68993.1|68978.1|68998.9|68983.9|68984.6|68969.6|537
1708435200000|2024-02-20 13:20:00|68994.5|68979.5|68990|68975|68996.9|68981.2|68985.2|68970.2|620
1708435500000|2024-02-20 13:25:00|68990.1|68975.1|68974.3|68954.3|68993.5|68978.5|68972.6|68954.3|416
1708435800000|2024-02-20 13:30:00|68974|68954|68941.2|68926.2|68974.9|68954.9|68938.4|68918.5|763
1708436100000|2024-02-20 13:35:00|68941.1|68926.1|68941.8|68926.8|68958.7|68943.7|68941.1|68926.1|636
1708436400000|2024-02-20 13:40:00|68941.5|68926.5|68931.4|68916.4|68944.3|68929.3|68923.9|68908.6|646
1708436700000|2024-02-20 13:45:00|68930|68915|68906.2|68891.2|68930.2|68915.2|68899.6|68884.6|572
1708437000000|2024-02-20 13:50:00|68906.1|68891.1|68886.5|68871.5|68914.3|68899.3|68872.5|68857.5|663
1708437300000|2024-02-20 13:55:00|68885.9|68870.9|68880.5|68865.5|68894.9|68879.9|68868.7|68853.7|686
1708437600000|2024-02-20 14:00:00|68878.7|68863.7|68899.3|68884.3|68908.4|68893.4|68877.9|68862.9|526
1708437900000|2024-02-20 14:05:00|68899.2|68884.2|68903.8|68888.8|68911.9|68896.9|68887|68872|515
1708438200000|2024-02-20 14:10:00|68903.9|68888.9|68882.3|68867.3|68908.5|68893.5|68875.7|68860.7|613
1708438500000|2024-02-20 14:15:00|68882.4|68867.4|68869.2|68854.2|68886.4|68871.4|68865.4|68850.4|514
1708438800000|2024-02-20 14:20:00|68869.3|68854.3|68850.5|68835.5|68869.6|68854.6|68831.3|68816.3|673
1708439100000|2024-02-20 14:25:00|68850.6|68835.6|68835.3|68820.3|68853.7|68838.7|68826.5|68811.2|572
1708439400000|2024-02-20 14:30:00|68835.2|68820.2|68790.2|68775.2|68839.5|68824.5|68780.6|68765.6|668
1708439700000|2024-02-20 14:35:00|68790.3|68775.3|68832.9|68817.9|68833.4|68818.4|68790.3|68775.3|633
1708440000000|2024-02-20 14:40:00|68832.8|68817.8|68861|68841|68865.3|68845.3|68831.5|68816.5|631
1708440300000|2024-02-20 14:45:00|68860.8|68840.8|68830.5|68815.5|68860.8|68841.4|68821.1|68806.1|615
1708440600000|2024-02-20 14:50:00|68830.6|68815.6|68827.8|68812.8|68838|68823|68812|68797|656
1708440900000|2024-02-20 14:55:00|68827.7|68812.7|68842.6|68827.6|68851|68836|68824.7|68809.7|514
1708441200000|2024-02-20 15:00:00|68841.9|68826.9|68844.7|68829.7|68869.2|68854.2|68839|68824|695
1708441500000|2024-02-20 15:05:00|68845.4|68830.4|68871.2|68856.2|68872.2|68857.2|68841.1|68826.1|665
1708441800000|2024-02-20 15:10:00|68871.1|68856.1|68887.8|68872.8|68891.2|68876.2|68857.5|68842.5|538
1708442100000|2024-02-20 15:15:00|68887.7|68872.7|68871.5|68856.5|68895.8|68880.8|68868.5|68853.5|499
1708442400000|2024-02-20 15:20:00|68871.8|68856.8|68868.5|68853.5|68884.6|68869.6|68862.9|68847.9|565
1708442700000|2024-02-20 15:25:00|68869|68854|68861.3|68846.3|68872.8|68857.8|68846.3|68831.3|573
1708443000000|2024-02-20 15:30:00|68861.2|68846.2|68901.8|68886.8|68901.9|68886.9|68859.8|68844.8|605
1708443300000|2024-02-20 15:35:00|68901.9|68886.9|68916.8|68901.8|68935.5|68920.5|68901.8|68886.8|661
1708443600000|2024-02-20 15:40:00|68917.6|68902.6|68933.1|68918.1|68935.9|68920.9|68917.4|68902.4|660
1708443900000|2024-02-20 15:45:00|68933.2|68918.2|68898.6|68883.6|68942.6|68927.6|68896.9|68881.9|576
1708444200000|2024-02-20 15:50:00|68899.4|68884.4|68897.7|68882.7|68908.2|68893.2|68892.1|68877.1|541
1708444500000|2024-02-20 15:55:00|68897.8|68882.8|68878.6|68863.6|68909.6|68894.6|68872.3|68857.3|635
1708444800000|2024-02-20 16:00:00|68880.3|68865.3|68895.3|68880.3|68910|68895|68864.8|68849.8|689
1708445100000|2024-02-20 16:05:00|68895.1|68880.1|68907.1|68887.1|68916.6|68901.6|68884.3|68869.3|570
1708445400000|2024-02-20 16:10:00|68905.5|68885.5|68917.2|68902.2|68919.2|68904.2|68894.9|68879.9|616
1708445700000|2024-02-20 16:15:00|68916.9|68901.9|68911.2|68896.2|68928|68913|68904|68889|470
1708446000000|2024-02-20 16:20:00|68911.1|68896.1|68907.6|68892.6|68924.2|68909.2|68901.4|68886.4|425
1708446300000|2024-02-20 16:25:00|68906.4|68891.4|68914.4|68899.4|68917.8|68902.8|68902.4|68887.4|424
1708446600000|2024-02-20 16:30:00|68914.5|68899.5|68922|68907|68928.5|68913.5|68908|68893|482
1708446900000|2024-02-20 16:35:00|68920.9|68905.9|68932.4|68917.4|68934.6|68919.6|68920.9|68905.9|492
1708447200000|2024-02-20 16:40:00|68932.3|68917.3|68948.4|68933.4|68948.6|68933.6|68931.6|68916.6|523
1708447500000|2024-02-20 16:45:00|68948.3|68933.3|68937|68922|68948.7|68933.7|68933.4|68918.4|436
1708447800000|2024-02-20 16:50:00|68936.8|68921.8|68922|68907|68938.2|68923.2|68921.1|68906.1|441
1708448100000|2024-02-20 16:55:00|68922.1|68907.1|68945.7|68930.7|68945.9|68930.9|68921.3|68906.3|435
1708448400000|2024-02-20 17:00:00|68945.6|68930.6|68939.8|68924.8|68952.4|68937.4|68933.3|68918.3|484
1708448700000|2024-02-20 17:05:00|68940|68925|68956|68941|68966.6|68951.6|68937.9|68922.9|461
1708449000000|2024-02-20 17:10:00|68956.1|68941.1|68969.3|68954.3|68970.5|68955.1|68947.5|68932.5|472
1708449300000|2024-02-20 17:15:00|68969.2|68954.2|68953.7|68938.7|68969.2|68954.2|68952.5|68937.5|396
1708449600000|2024-02-20 17:20:00|68953.8|68938.8|68952.3|68937.3|68960.5|68945.5|68945.8|68927.5|336
1708449900000|2024-02-20 17:25:00|68952.2|68937.2|68955.6|68940.6|68958.4|68943.4|68942.5|68924.6|430
1708450200000|2024-02-20 17:30:00|68955.5|68940.5|68938.9|68923.9|68961|68946|68938.2|68921|367
1708450500000|2024-02-20 17:35:00|68939.1|68924.1|68962.6|68947.6|68966.2|68951.2|68939.1|68924.1|384
1708450800000|2024-02-20 17:40:00|68962.4|68947.4|68954.9|68939.9|68965.9|68950.9|68953.8|68938.8|438
1708451100000|2024-02-20 17:45:00|68955.3|68940.3|68957.6|68942.6|68961.4|68946.4|68952.7|68937.7|349
1708451400000|2024-02-20 17:50:00|68957.5|68942.5|68954.5|68939.5|68961.3|68946.3|68950.7|68935.7|303
1708451700000|2024-02-20 17:55:00|68954.3|68939.3|68952.8|68937.8|68961.5|68946.5|68950.8|68935.8|388
1708452000000|2024-02-20 18:00:00|68952.7|68937.7|68970.5|68955.5|68970.5|68955.5|68951.2|68936.2|371
1708452300000|2024-02-20 18:05:00|68970.6|68955.6|68964.2|68949.2|68971.5|68956.5|68961.5|68946.5|355
1708452600000|2024-02-20 18:10:00|68964.7|68949.7|68960.4|68945.4|68965.2|68950.2|68957.1|68942.1|302
1708452900000|2024-02-20 18:15:00|68960.5|68945.5|68963.9|68948.9|68976.1|68961.1|68960.5|68945.5|369
1708453200000|2024-02-20 18:20:00|68963.8|68948.8|68970.5|68955.5|68974.9|68959.2|68963.8|68948.8|365
1708453500000|2024-02-20 18:25:00|68971.8|68956.8|68963.4|68943.4|68976.9|68961.9|68960|68942.8|334
1708453800000|2024-02-20 18:30:00|68963.3|68943.3|68970.6|68955.6|68971.8|68956.8|68958.1|68943.1|292
1708454100000|2024-02-20 18:35:00|68970.7|68955.7|68980.8|68965.8|68983.8|68968.8|68966.7|68951.7|365
1708454400000|2024-02-20 18:40:00|68981.1|68966.1|68963.8|68948.8|68982.4|68967.4|68962.7|68947.7|288
1708454700000|2024-02-20 18:45:00|68964.6|68949.6|68952.6|68937.6|68965|68950|68946.2|68928.3|293
1708455000000|2024-02-20 18:50:00|68952.7|68937.7|68963.3|68948.3|68968|68950.7|68952.1|68937.1|331
1708455300000|2024-02-20 18:55:00|68963.2|68948.2|68967.5|68952.5|68974.7|68959.7|68960.5|68945.5|353
1708455600000|2024-02-20 19:00:00|68967.4|68952.4|68979.1|68964.1|68979.3|68964.3|68967.4|68952.4|426
1708455900000|2024-02-20 19:05:00|68979|68964|68976.4|68961.4|68979|68964|68970.2|68955.2|418
1708456200000|2024-02-20 19:10:00|68976.3|68961.3|68969.7|68954.7|68979.7|68964.7|68967.9|68952.9|434
1708456500000|2024-02-20 19:15:00|68970.6|68955.6|68959.1|68944.1|68972.9|68957.9|68958.1|68943.1|443
1708456800000|2024-02-20 19:20:00|68959.7|68944.7|68967.2|68952.2|68968.2|68953.2|68957|68941.6|387
1708457100000|2024-02-20 19:25:00|68967.3|68952.3|68970.1|68955.1|68977.6|68962.6|68967.3|68952.3|415
1708457400000|2024-02-20 19:30:00|68970.2|68955.2|68971.5|68956.5|68974.7|68959.7|68966.4|68951.4|391
1708457700000|2024-02-20 19:35:00|68971.6|68956.6|68970.4|68955.4|68975.2|68960.2|68968.9|68953.9|423
1708458000000|2024-02-20 19:40:00|68970.3|68955.3|68973.6|68953.6|68976.5|68959.1|68966.7|68950.4|372
1708458300000|2024-02-20 19:45:00|68973.8|68953.8|68967|68952|68975.8|68956.3|68967|68947.9|391
1708458600000|2024-02-20 19:50:00|68967.2|68952.2|68983.5|68968.5|68987.5|68972.5|68964.6|68949.6|455
1708458900000|2024-02-20 19:55:00|68983.6|68968.6|68991|68976|68991.2|68976.2|68982.7|68962.7|395
1708459200000|2024-02-20 20:00:00|68991.2|68976.2|69001.7|68981.7|69004.3|68989.2|68990.1|68975.1|414
1708459500000|2024-02-20 20:05:00|69001.6|68981.6|68991.4|68971.4|69001.9|68981.9|68988.1|68971.1|392
1708459800000|2024-02-20 20:10:00|68991.3|68971.3|68980.1|68965.1|68991.5|68971.5|68975.3|68958.3|335
1708460100000|2024-02-20 20:15:00|68980.2|68965.2|68975|68960|68984.1|68969.1|68975|68959.2|263
1708460400000|2024-02-20 20:20:00|68975.1|68960.1|68970.7|68955.7|68976.7|68961.6|68970.4|68953.2|351
1708460700000|2024-02-20 20:25:00|68970.6|68955.6|68958.2|68938.2|68971.8|68956.7|68956.5|68936.5|303
1708461000000|2024-02-20 20:30:00|68958|68938|68969.1|68954.1|68971.2|68955.7|68954.2|68937.2|384
1708461300000|2024-02-20 20:35:00|68969.5|68954.5|68970|68950|68976.4|68961.4|68967.1|68949.9|340
1708461600000|2024-02-20 20:40:00|68970.1|68950.1|68958|68943|68971.3|68951.3|68956.9|68937.6|353
1708461900000|2024-02-20 20:45:00|68959|68944|68960.3|68945.3|68963.6|68948.6|68957.3|68938.3|326
1708462200000|2024-02-20 20:50:00|68960.8|68945.8|68962.3|68947.3|68966|68951|68957.3|68942.3|402
1708462500000|2024-02-20 20:55:00|68962.2|68947.2|68968.2|68948.2|68969.7|68952.5|68954.2|68935|466
1708462800000|2024-02-20 21:00:00|68968|68948|68977.8|68962.8|68981.6|68963.2|68967.4|68947.4|261
1708463100000|2024-02-20 21:05:00|68978.1|68963.1|68986.1|68971.1|68988.6|68971.1|68978.1|68963.1|161
1708463400000|2024-02-20 21:10:00|68986.2|68971.2|68991.6|68971.6|68991.9|68973.4|68986.2|68969.7|145
1708463700000|2024-02-20 21:15:00|68991.7|68971.7|68993.6|68973.6|68993.9|68977.5|68989|68970.1|169
1708464000000|2024-02-20 21:20:00|68993.5|68973.5|68986|68966|68994.3|68975.7|68982.9|68962.9|185
1708464300000|2024-02-20 21:25:00|68987.4|68967.4|68988.3|68968.3|68996.1|68976.1|68987.4|68967.4|193
1708464600000|2024-02-20 21:30:00|68988.2|68968.2|68999|68979|68999.3|68979.3|68987.4|68967.4|225
1708464900000|2024-02-20 21:35:00|68998.2|68978.2|68992.7|68972.7|68998.5|68978.5|68990.6|68970.6|329
1708465200000|2024-02-20 21:40:00|68992.6|68972.6|68988.8|68968.8|68995.8|68978.3|68986|68968.3|206
1708465500000|2024-02-20 21:45:00|68988.9|68968.9|68985.3|68965.3|68989.8|68972|68985.3|68965.3|292
1708465800000|2024-02-20 21:50:00|68985.4|68965.4|68983.1|68963.1|68986.1|68966.1|68979.6|68959.6|293
1708466100000|2024-02-20 21:55:00|68982.3|68962.3|68986.2|68965.2|68987.5|68967.5|68979.4|68959.4|315
1708466400000|2024-02-20 22:00:00|69001.5|68961.3|68998.7|68970.1|69001.7|68970.1|68987.2|68960.9|74
1708466700000|2024-02-20 22:05:00|68998.5|68970.4|68989.7|68942.5|68998.5|68970.5|68977.9|68941.1|53
1708467000000|2024-02-20 22:10:00|68989.6|68942.4|68993.5|68944.8|68993.5|68944.8|68985.5|68940.4|73
1708467300000|2024-02-20 22:15:00|68993.6|68944.9|68993.1|68952.8|68995.3|68958.4|68991.3|68943.8|134
1708467600000|2024-02-20 22:20:00|68992.6|68952.5|68983.2|68947|68993.2|68953.6|68978|68945.1|214
1708467900000|2024-02-20 22:25:00|68983.1|68946.9|68983.5|68947.2|68984.2|68948.1|68980.9|68946.8|110
1708468200000|2024-02-20 22:30:00|68983.9|68947.6|68979.3|68945.4|68985.7|68948.7|68979.3|68945.4|168
1708468500000|2024-02-20 22:35:00|68980|68946.2|68981.8|68947.5|68982.3|68949.5|68979.2|68945.5|89
1708468800000|2024-02-20 22:40:00|68979.4|68947.8|68981.1|68947|68982.8|68949.1|68974.3|68945.1|143
1708469100000|2024-02-20 22:45:00|68980.5|68948|68980.6|68948.3|68990.5|68953.1|68977.5|68947.2|127
1708469400000|2024-02-20 22:50:00|68980.7|68948.4|68977.8|68945.3|68981.2|68950.3|68977.7|68943.7|98
1708469700000|2024-02-20 22:55:00|68977.6|68945.4|68969.5|68946.1|68983.7|68946.9|68965.6|68931|151
1708470000000|2024-02-20 23:00:00|68969.8|68946.3|68976.8|68956.8|68980.3|68959.2|68969.8|68943.4|739
1708470300000|2024-02-20 23:05:00|68977.2|68957.2|68979.6|68959.6|68982.6|68962.6|68976.2|68956.2|631
1708470600000|2024-02-20 23:10:00|68980.1|68960.1|68975.4|68955.4|68981.4|68961.4|68971.8|68951.8|337
1708470900000|2024-02-20 23:15:00|68975|68955|68973.5|68953.5|68978.3|68958.3|68973.1|68953.1|166
1708471200000|2024-02-20 23:20:00|68973.3|68953.3|68965.4|68945.4|68976.1|68956.1|68962.9|68942.9|191
1708471500000|2024-02-20 23:25:00|68964.8|68944.8|68966.6|68946.6|68968.7|68948.7|68964.5|68944.5|166
1708471800000|2024-02-20 23:30:00|68966.4|68946.4|68973.7|68953.7|68973.8|68953.8|68966.3|68946.3|156
1708472100000|2024-02-20 23:35:00|68973.9|68953.9|68973|68953|68976.3|68956.3|68972.3|68952.3|138
1708472400000|2024-02-20 23:40:00|68972.9|68952.9|68972.3|68952.3|68973.6|68953.6|68971.7|68951.7|118
1708472700000|2024-02-20 23:45:00|68972.1|68952.1|68972.7|68952.7|68973.8|68953.8|68971.7|68951.7|136
1708473000000|2024-02-20 23:50:00|68973|68953|68965.4|68945.4|68973|68953|68965.2|68945.2|141
1708473300000|2024-02-20 23:55:00|68965.5|68945.5|68971.2|68951.2|68971.3|68951.3|68963.8|68943.8|181
1708473600000|2024-02-21 00:00:00|68971|68951|68982|68962|68989.6|68969.6|68968.6|68948.6|283
1708473900000|2024-02-21 00:05:00|68982.1|68962.1|68967.1|68947.1|68982.2|68962.2|68962.8|68942.8|243
1708474200000|2024-02-21 00:10:00|68967|68947|68974.8|68954.8|68979.5|68961|68967|68947|244
1708474500000|2024-02-21 00:15:00|68974.6|68954.6|68988.9|68968.9|68988.9|68968.9|68974.6|68954.6|246
1708474800000|2024-02-21 00:20:00|68988.8|68968.8|68978.9|68958.9|68991.4|68971.4|68978.9|68958.9|247
1708475100000|2024-02-21 00:25:00|68979|68959|68976|68956|68979|68959|68972|68952|267
1708475400000|2024-02-21 00:30:00|68976.1|68956.1|68976.3|68956.3|68979.6|68959.6|68972.6|68952.6|204
1708475700000|2024-02-21 00:35:00|68976.6|68956.6|68973.3|68953.3|68976.6|68956.6|68972.8|68952.8|198
1708476000000|2024-02-21 00:40:00|68973.9|68953.9|68966.6|68946.6|68973.9|68953.9|68966.3|68946.3|269
1708476300000|2024-02-21 00:45:00|68966.7|68946.7|68968.7|68948.7|68971.6|68951.6|68966.6|68946.6|274
1708476600000|2024-02-21 00:50:00|68968.8|68948.8|68969.4|68949.4|68973.5|68953.5|68965.9|68946.3|280
1708476900000|2024-02-21 00:55:00|68969|68949|68967.3|68947.3|68977.8|68959.6|68966.1|68946.1|301
1708477200000|2024-02-21 01:00:00|68967.6|68947.6|68985.4|68965.4|68985.4|68965.4|68967.6|68947.6|348
1708477500000|2024-02-21 01:05:00|68985.3|68965.3|68987.7|68967.7|68989.5|68969.5|68980.8|68960.8|279
1708477800000|2024-02-21 01:10:00|68987.8|68967.8|68988.5|68968.5|68992.6|68972.6|68978.5|68958.5|282
1708478100000|2024-02-21 01:15:00|68988.6|68968.6|68985.3|68965.3|68989.8|68969.8|68979.6|68961.8|300
1708478400000|2024-02-21 01:20:00|68985.5|68965.5|68989.2|68969.2|68998.6|68978.6|68983.1|68965.1|307
1708478700000|2024-02-21 01:25:00|68989.8|68969.8|68985.2|68965.2|68990.4|68972.1|68983.7|68963.7|256
1708479000000|2024-02-21 01:30:00|68985|68965|68987.9|68967.9|68992.9|68972.9|68983.5|68965|332
1708479300000|2024-02-21 01:35:00|68988|68968|68982.6|68967.6|68989.6|68971.8|68982.1|68964.8|284
1708479600000|2024-02-21 01:40:00|68982.7|68967.7|68955.8|68935.8|68985|68967.9|68955.5|68935.5|343
1708479900000|2024-02-21 01:45:00|68955.7|68935.7|68969.4|68949.4|68971.1|68951.1|68953.3|68933.3|327
1708480200000|2024-02-21 01:50:00|68969.5|68949.5|68960.9|68940.9|68969.5|68949.5|68958.4|68938.4|291
1708480500000|2024-02-21 01:55:00|68961|68941|68955|68940|68962|68942|68954.7|68936.4|294
1708480800000|2024-02-21 02:00:00|68955.1|68940.1|68941.3|68921.3|68956|68940.1|68941.2|68921.2|297
1708481100000|2024-02-21 02:05:00|68941.9|68921.9|68936.3|68916.3|68946.1|68926.1|68934.8|68914.8|349
1708481400000|2024-02-21 02:10:00|68936.2|68916.2|68941.2|68921.2|68947.2|68927.2|68933.1|68913.1|297
1708481700000|2024-02-21 02:15:00|68941.1|68921.1|68931.3|68911.3|68942.3|68922.3|68931|68911|287
1708482000000|2024-02-21 02:20:00|68931|68911|68933.3|68913.3|68934|68915.5|68929.7|68909.7|297
1708482300000|2024-02-21 02:25:00|68933.4|68913.4|68933.1|68913.1|68934.8|68916.5|68927.9|68910.7|257
1708482600000|2024-02-21 02:30:00|68933.2|68913.2|68933.7|68913.7|68936|68916.8|68929.8|68909.8|256
1708482900000|2024-02-21 02:35:00|68933.6|68913.6|68944.4|68924.4|68944.4|68924.9|68933.3|68913.3|269
1708483200000|2024-02-21 02:40:00|68944.5|68924.5|68931.6|68911.6|68946|68926|68931.6|68911.6|287
1708483500000|2024-02-21 02:45:00|68931.3|68911.3|68925.8|68905.8|68932.7|68912.7|68924.4|68904.4|350
1708483800000|2024-02-21 02:50:00|68925.2|68905.2|68937.6|68917.6|68941.1|68921.1|68923.3|68903.3|324
1708484100000|2024-02-21 02:55:00|68937.7|68917.7|68937.7|68917.7|68941.4|68923.8|68935.4|68917.4|255
1708484400000|2024-02-21 03:00:00|68937.6|68917.6|68935.8|68915.8|68938.4|68921.5|68931.6|68911.6|272
1708484700000|2024-02-21 03:05:00|68935.9|68915.9|68930.8|68915.8|68936.2|68917.9|68929.3|68912|215
1708485000000|2024-02-21 03:10:00|68930.9|68915.9|68927.5|68907.5|68934|68915.9|68922.7|68904.4|247
1708485300000|2024-02-21 03:15:00|68927.7|68907.7|68927.5|68907.5|68929.3|68912.5|68920.1|68900.1|285
1708485600000|2024-02-21 03:20:00|68927.4|68907.4|68934.1|68914.1|68934.5|68914.8|68927.4|68907.4|256
1708485900000|2024-02-21 03:25:00|68933.9|68913.9|68934.4|68914.4|68937.5|68917.5|68928.2|68911|233
1708486200000|2024-02-21 03:30:00|68934.5|68914.5|68945.2|68925.2|68947.1|68927.1|68932.1|68914.4|219
1708486500000|2024-02-21 03:35:00|68945.1|68925.1|68944.5|68924.5|68946.7|68927.7|68938.6|68921.3|256
1708486800000|2024-02-21 03:40:00|68944.4|68924.4|68937.9|68922.9|68944.5|68926.7|68937.7|68920.4|163
1708487100000|2024-02-21 03:45:00|68937.8|68922.8|68930.3|68910.3|68942|68923|68926.3|68906.3|230
1708487400000|2024-02-21 03:50:00|68930.4|68910.4|68914.6|68894.6|68931.6|68911.6|68913|68893|275
1708487700000|2024-02-21 03:55:00|68915.6|68895.6|68918.9|68898.9|68919.7|68899.7|68915.5|68895.5|245
1708488000000|2024-02-21 04:00:00|68918.7|68898.7|68917.3|68897.3|68928.7|68908.7|68917|68897|283
1708488300000|2024-02-21 04:05:00|68917.2|68897.2|68925.6|68905.6|68925.9|68905.9|68911.8|68891.8|247
1708488600000|2024-02-21 04:10:00|68926|68906|68924.4|68909.4|68930|68910|68921.5|68901.5|198
1708488900000|2024-02-21 04:15:00|68924.3|68909.3|68934.5|68919.5|68938.1|68920.3|68923.6|68905.8|163
1708489200000|2024-02-21 04:20:00|68934.6|68919.6|68941.2|68921.2|68945.1|68925.1|68934.6|68916.3|156
1708489500000|2024-02-21 04:25:00|68941.3|68921.3|68939.6|68919.6|68946.8|68929.4|68939.1|68919.1|190
1708489800000|2024-02-21 04:30:00|68939.5|68919.5|68937.6|68917.6|68942.1|68924.3|68936.8|68916.8|215
1708490100000|2024-02-21 04:35:00|68937.4|68917.4|68939.7|68919.7|68941.1|68922.6|68936.1|68917.2|159
1708490400000|2024-02-21 04:40:00|68939.5|68919.5|68939.8|68924.8|68943.7|68925|68937.2|68917.2|184
1708490700000|2024-02-21 04:45:00|68940|68925|68945|68925|68947.7|68927.7|68940|68921.2|177
1708491000000|2024-02-21 04:50:00|68945.1|68925.1|68937.7|68917.7|68945.1|68927.4|68937.6|68917.6|218
1708491300000|2024-02-21 04:55:00|68937.6|68917.6|68943.7|68923.7|68943.9|68923.9|68931.9|68913.3|243
1708491600000|2024-02-21 05:00:00|68943.6|68923.6|68938.4|68918.4|68947.7|68927.7|68937.7|68917.7|330
1708491900000|2024-02-21 05:05:00|68938.3|68918.3|68933.9|68918.9|68938.7|68920.7|68933.6|68913.7|226
1708492200000|2024-02-21 05:10:00|68933.8|68918.8|68945.7|68925.7|68947.5|68928.9|68933|68918|233
1708492500000|2024-02-21 05:15:00|68945.4|68925.4|68945.7|68925.7|68947.7|68927.7|68942.1|68922.4|235
1708492800000|2024-02-21 05:20:00|68945.6|68925.6|68953.9|68933.9|68954|68935.8|68942.5|68922.5|241
1708493100000|2024-02-21 05:25:00|68953.7|68933.7|68952.3|68932.3|68954.3|68935.7|68948.3|68931.5|215
1708493400000|2024-02-21 05:30:00|68952.1|68932.1|68954|68934|68954.2|68935.7|68946.8|68926.8|254
1708493700000|2024-02-21 05:35:00|68954.1|68934.1|68938.9|68923.9|68954.3|68936.6|68938.9|68921.6|219
1708494000000|2024-02-21 05:40:00|68939|68924|68941.9|68921.9|68949.6|68929.6|68939|68920.2|241
1708494300000|2024-02-21 05:45:00|68941.8|68921.8|68931|68911|68942|68922|68928.6|68908.6|253
1708494600000|2024-02-21 05:50:00|68930.8|68910.8|68929.8|68909.8|68934.2|68914.2|68928.5|68908.5|236
1708494900000|2024-02-21 05:55:00|68929.9|68909.9|68937.9|68917.9|68940.1|68922.5|68929.9|68909.9|238
1708495200000|2024-02-21 06:00:00|68938|68918|68940.5|68920.5|68944|68924|68936.8|68916.8|265
1708495500000|2024-02-21 06:05:00|68940.4|68920.4|68952.6|68932.6|68952.9|68932.9|68940.2|68920.2|256
1708495800000|2024-02-21 06:10:00|68952.7|68932.7|68963.7|68943.7|68964.1|68944.1|68950|68930|266
1708496100000|2024-02-21 06:15:00|68963.5|68943.5|68957.7|68937.7|68963.6|68943.6|68953.3|68933.3|318
1708496400000|2024-02-21 06:20:00|68957.8|68937.8|68960.3|68940.3|68962.7|68943.6|68954.6|68934.6|270
1708496700000|2024-02-21 06:25:00|68960.2|68940.2|68967.1|68947.1|68970.3|68950.3|68954.3|68934.3|337
1708497000000|2024-02-21 06:30:00|68966.8|68946.8|68973.3|68953.3|68973.6|68953.6|68963.9|68943.9|271
1708497300000|2024-02-21 06:35:00|68973.4|68953.4|68967.9|68947.9|68973.5|68953.5|68966.9|68946.9|272
1708497600000|2024-02-21 06:40:00|68967.8|68947.8|68970.7|68955.7|68975.8|68955.9|68964.9|68946.4|207
1708497900000|2024-02-21 06:45:00|68970.8|68955.8|68984.5|68964.5|68986|68966|68970.8|68954.5|327
1708498200000|2024-02-21 06:50:00|68984.7|68964.7|68963.1|68943.1|68985.7|68965.7|68961.9|68941.9|313
1708498500000|2024-02-21 06:55:00|68963.2|68943.2|68961.8|68941.8|68966|68946|68956.2|68936.2|253
1708498800000|2024-02-21 07:00:00|68960.8|68940.8|68953.6|68933.6|68964|68944|68950.1|68930.1|345
1708499100000|2024-02-21 07:05:00|68953.7|68933.7|68969.5|68954.5|68972.5|68957.5|68945.3|68925.3|351
1708499400000|2024-02-21 07:10:00|68969.4|68954.4|68965|68945|68975.2|68957.2|68956.1|68938.5|433
1708499700000|2024-02-21 07:15:00|68965.2|68945.2|68948.8|68928.8|68977.1|68962.1|68947.4|68927.4|337
1708500000000|2024-02-21 07:20:00|68948.9|68928.9|68962.5|68942.5|68970.5|68950.5|68948.1|68928.1|403
1708500300000|2024-02-21 07:25:00|68962.6|68942.6|68972|68957|68977.3|68962.3|68951.1|68931.1|390
1708500600000|2024-02-21 07:30:00|68972.1|68957.1|68986.3|68971.3|68988.9|68973.9|68971.1|68953.2|367
1708500900000|2024-02-21 07:35:00|68986.8|68971.8|68982.6|68967.6|68993.5|68978.5|68982.6|68965.5|321
1708501200000|2024-02-21 07:40:00|68982.7|68967.7|68983.4|68968.4|68990.2|68975.2|68975.8|68960.8|362
1708501500000|2024-02-21 07:45:00|68983.6|68968.6|68959.3|68944.3|68984|68969|68959|68944|363
1708501800000|2024-02-21 07:50:00|68959.5|68944.5|68958.2|68943.2|68959.5|68944.5|68946.9|68931.9|339
1708502100000|2024-02-21 07:55:00|68958.3|68943.3|68966|68951|68968.7|68953.7|68952.9|68937.9|458
1708502400000|2024-02-21 08:00:00|68967.3|68952.3|68968.5|68953.5|68977.3|68962.3|68965.3|68950.3|501
1708502700000|2024-02-21 08:05:00|68970.9|68955.9|68951.2|68936.2|68971.3|68956.3|68941.1|68926.1|511
1708503000000|2024-02-21 08:10:00|68951.3|68936.3|68967.2|68952.2|68971.4|68956.4|68951.3|68936.3|484
1708503300000|2024-02-21 08:15:00|68967|68952|68967.3|68952.3|68974.4|68959.4|68956|68941|504
1708503600000|2024-02-21 08:20:00|68967.1|68952.1|68980.2|68965.2|68988.8|68973.8|68962.5|68947.5|466
1708503900000|2024-02-21 08:25:00|68980.3|68965.3|68982.6|68967.6|68992.9|68977.9|68979.6|68964.6|457
1708504200000|2024-02-21 08:30:00|68982.1|68967.1|68979|68964|68983.7|68968.7|68973.2|68958.2|438
1708504500000|2024-02-21 08:35:00|68979.1|68964.1|68987.1|68972.1|68987.9|68972.9|68972.5|68957.5|447
1708504800000|2024-02-21 08:40:00|68987.9|68972.9|68986.9|68971.9|68992.5|68977.5|68978.2|68963.2|486
1708505100000|2024-02-21 08:45:00|68987.5|68972.5|68997.5|68982.5|68999.1|68984.1|68979.1|68964.1|385
1708505400000|2024-02-21 08:50:00|68997.6|68982.6|69012.7|68997.7|69015.5|69000.5|68997.6|68982.6|364
1708505700000|2024-02-21 08:55:00|69013.3|68998.3|69034.7|69019.7|69044.2|69029.2|69013.3|68998.3|515
1708506000000|2024-02-21 09:00:00|69035.1|69020.1|69070.7|69055.7|69086.3|69071.3|69034.8|69019.8|537
1708506300000|2024-02-21 09:05:00|69071|69056|69084.1|69069.1|69092|69077|69060.8|69040.9|551
1708506600000|2024-02-21 09:10:00|69084.2|69069.2|69073.9|69058.9|69092.6|69077.6|69070.5|69055.5|486
1708506900000|2024-02-21 09:15:00|69074.8|69059.8|69064|69049|69074.8|69059.8|69062.9|69047.9|429
1708507200000|2024-02-21 09:20:00|69064.4|69049.4|69057.5|69042.5|69065.1|69050.1|69053.4|69038.4|445
1708507500000|2024-02-21 09:25:00|69057.7|69042.7|69060.4|69045.4|69067.6|69052.6|69057.3|69042.3|400
1708507800000|2024-02-21 09:30:00|69060.5|69045.5|69052.5|69037.5|69068.3|69053.3|69051.7|69036.7|486
1708508100000|2024-02-21 09:35:00|69052.6|69037.6|69051.3|69036.3|69062.3|69047.3|69051.2|69036.2|348
1708508400000|2024-02-21 09:40:00|69051.4|69036.4|69043.4|69028.4|69051.9|69036.9|69033.9|69018.9|435
1708508700000|2024-02-21 09:45:00|69043.5|69028.5|69042.9|69027.9|69054|69039|69037.9|69022.9|372
1708509000000|2024-02-21 09:50:00|69043.3|69028.3|69044.9|69024.9|69055.6|69040.6|69042.2|69024.2|306
1708509300000|2024-02-21 09:55:00|69046.2|69026.2|69029.3|69014.3|69046.3|69027.6|69026.1|69011.1|464
1708509600000|2024-02-21 10:00:00|69029.7|69014.7|69036.3|69021.3|69040.4|69025.4|69027.5|69012.5|375
1708509900000|2024-02-21 10:05:00|69036.2|69021.2|69046|69031|69054.3|69039.3|69033.6|69018.6|435
1708510200000|2024-02-21 10:10:00|69046.2|69031.2|69039.9|69024.9|69051.5|69036.5|69039.6|69024.6|406
1708510500000|2024-02-21 10:15:00|69039.8|69024.8|69039.1|69024.1|69043.5|69028.5|69024.4|69009.4|445
1708510800000|2024-02-21 10:20:00|69039.2|69024.2|69040.1|69025.1|69047.9|69032.9|69033.1|69018.1|439
1708511100000|2024-02-21 10:25:00|69040.3|69025.3|69024.1|69009.1|69043.1|69028.1|69023.8|69008.8|469
1708511400000|2024-02-21 10:30:00|69026.4|69011.4|69027.8|69012.8|69034.4|69019.4|69023.5|69008.5|350
1708511700000|2024-02-21 10:35:00|69027.9|69012.9|69037.2|69022.2|69038.5|69023.5|69020.4|69005.4|340
1708512000000|2024-02-21 10:40:00|69037.3|69022.3|69031.6|69016.6|69043.3|69028.3|69028.2|69013.2|439
1708512300000|2024-02-21 10:45:00|69031.5|69016.5|69024.2|69009.2|69037.7|69022.7|69020|69005|357
1708512600000|2024-02-21 10:50:00|69022.4|69007.4|69013.3|68998.3|69024.2|69009.2|69007.2|68992.2|436
1708512900000|2024-02-21 10:55:00|69015|69000|69021.6|69006.6|69025.5|69010.5|69013|68998|346
1708513200000|2024-02-21 11:00:00|69021.7|69006.7|69025.8|69010.8|69034.2|69019.2|69021.7|69006.7|373
1708513500000|2024-02-21 11:05:00|69025.9|69010.9|69022.5|69007.5|69029.6|69014.6|69013.8|68998.8|386
1708513800000|2024-02-21 11:10:00|69022.6|69007.6|69025.8|69010.8|69032.5|69017.5|69016.4|69001.4|377
1708514100000|2024-02-21 11:15:00|69025.9|69010.9|69026.3|69011.3|69029.8|69014.8|69019.3|69004.3|345
1708514400000|2024-02-21 11:20:00|69026.4|69011.4|69041.8|69026.8|69042.8|69027.8|69026.3|69011.3|330
1708514700000|2024-02-21 11:25:00|69041.9|69026.9|69051.8|69036.8|69055.2|69040.2|69041.9|69026.9|501
1708515000000|2024-02-21 11:30:00|69049.2|69034.2|69048.6|69033.6|69050.7|69035.7|69041.6|69026.6|313
1708515300000|2024-02-21 11:35:00|69048.5|69033.5|69046.1|69031.1|69052.7|69037.7|69038.2|69023.2|365
1708515600000|2024-02-21 11:40:00|69045.8|69030.8|69060.8|69045.8|69065.1|69050.1|69044.6|69029.6|358
1708515900000|2024-02-21 11:45:00|69061.1|69046.1|69050.5|69035.5|69061.1|69046.1|69040.1|69025.1|342
1708516200000|2024-02-21 11:50:00|69050.9|69035.9|69043|69028|69052.5|69037.5|69041.8|69026.8|381
1708516500000|2024-02-21 11:55:00|69043.5|69028.5|69032.6|69017.6|69045.8|69030.8|69032.6|69017.6|280
1708516800000|2024-02-21 12:00:00|69032.5|69017.5|69036.2|69021.2|69036.2|69021.2|69025.3|69010.3|384
1708517100000|2024-02-21 12:05:00|69036.6|69021.6|69040.8|69025.8|69048.7|69033.7|69035.1|69020.1|437
1708517400000|2024-02-21 12:10:00|69040.9|69025.9|69015.7|69000.7|69040.9|69025.9|69015.5|69000.5|405
1708517700000|2024-02-21 12:15:00|69015.5|69000.5|69029.2|69014.2|69032.7|69017.7|69012.5|68997.5|448
1708518000000|2024-02-21 12:20:00|69029.1|69014.1|69027|69012|69033.6|69018.6|69025.3|69010.3|431
1708518300000|2024-02-21 12:25:00|69027.1|69012.1|69032.7|69017.7|69034|69019|69014|68999|416
1708518600000|2024-02-21 12:30:00|69032.6|69017.6|69035|69020|69040.5|69025.5|69023.9|69007.5|434
1708518900000|2024-02-21 12:35:00|69034.8|69019.8|69040.8|69025.8|69048|69033|69025.1|69010.1|403
1708519200000|2024-02-21 12:40:00|69040.7|69025.7|69042.1|69027.1|69049.7|69034.7|69030.6|69015.6|444
1708519500000|2024-02-21 12:45:00|69042.3|69027.3|69029.8|69009.8|69047.2|69032.2|69026.5|69009.8|434
1708519800000|2024-02-21 12:50:00|69029.5|69009.5|69034.4|69019.4|69040.1|69025.1|69024.6|69008.6|399
1708520100000|2024-02-21 12:55:00|69034.9|69019.9|69010.1|68995.1|69034.9|69019.9|69009.9|68994.9|600
1708520400000|2024-02-21 13:00:00|69009.5|68994.5|68984.2|68969.2|69009.5|68994.5|68977|68962|497
1708520700000|2024-02-21 13:05:00|68984.1|68969.1|68970.9|68955.9|68987.6|68972.6|68967.2|68952.2|470
1708521000000|2024-02-21 13:10:00|68970.7|68955.7|68967.5|68952.5|68977.5|68962.5|68960.9|68945.9|554
1708521300000|2024-02-21 13:15:00|68967.1|68952.1|68974.5|68959.5|68974.8|68959.8|68961.6|68946.6|461
1708521600000|2024-02-21 13:20:00|68975.1|68960.1|68990|68975|68991.6|68976.6|68967.1|68952.1|593
1708521900000|2024-02-21 13:25:00|68989.9|68974.9|69000.5|68985.5|69004.3|68989.3|68989.9|68974.9|562
1708522200000|2024-02-21 13:30:00|69000.4|68985.4|68981.1|68966.1|69004.5|68989.5|68978.2|68963.2|528
1708522500000|2024-02-21 13:35:00|68981|68966|68987.7|68972.7|68995.9|68980.9|68973.9|68958.9|507
1708522800000|2024-02-21 13:40:00|68988.2|68973.2|68968.9|68953.9|68988.6|68973.6|68964.4|68949.4|469
1708523100000|2024-02-21 13:45:00|68969|68954|68968.4|68953.4|68982|68967|68964.8|68949.8|496
1708523400000|2024-02-21 13:50:00|68968.3|68953.3|68957.2|68942.2|68980.3|68965.3|68957.2|68942.2|481
1708523700000|2024-02-21 13:55:00|68957.3|68942.3|68963.2|68948.2|68969.8|68954.6|68957|68942|453
1708524000000|2024-02-21 14:00:00|68962.9|68947.9|68955.9|68940.9|68965.3|68950.3|68955.2|68940.2|410
1708524300000|2024-02-21 14:05:00|68955.8|68940.8|68946|68931|68960.2|68945.2|68939.5|68924.5|454
1708524600000|2024-02-21 14:10:00|68946.1|68931.1|68942|68927|68946.1|68931.1|68929.7|68914.7|509
1708524900000|2024-02-21 14:15:00|68941.8|68926.8|68942.4|68927.4|68950|68935|68938.5|68923.5|483
1708525200000|2024-02-21 14:20:00|68942.6|68927.6|68964.9|68949.9|68967.7|68952.7|68933.5|68918.5|545
1708525500000|2024-02-21 14:25:00|68965|68950|68966.5|68951.5|68975.1|68960.1|68958.9|68943.9|517
1708525800000|2024-02-21 14:30:00|68967.5|68952.5|68981.2|68966.2|68984.9|68969.9|68960.1|68945.1|650
1708526100000|2024-02-21 14:35:00|68982|68967|68973.1|68958.1|68987.2|68972.2|68965.8|68950.8|607
1708526400000|2024-02-21 14:40:00|68973.2|68958.2|68962.1|68947.1|68973.3|68958.3|68961|68945.4|560
1708526700000|2024-02-21 14:45:00|68962|68947|68948.7|68933.7|68962.4|68947.4|68945.5|68930.5|538
1708527000000|2024-02-21 14:50:00|68948.5|68933.5|68932.2|68917.2|68954.4|68939.4|68932.2|68917.2|552
1708527300000|2024-02-21 14:55:00|68932|68917|68944.9|68924.9|68945.9|68930.9|68923.4|68908.4|490
1708527600000|2024-02-21 15:00:00|68945.8|68925.8|68925.4|68910.4|68957.4|68942.4|68924.5|68909.5|576
1708527900000|2024-02-21 15:05:00|68925.3|68910.3|68913.5|68898.5|68939.2|68924.2|68909.3|68894.3|591
1708528200000|2024-02-21 15:10:00|68911.6|68896.6|68917.2|68902.2|68920.2|68905.2|68900.1|68885.1|539
1708528500000|2024-02-21 15:15:00|68917.3|68902.3|68918.2|68903.2|68918.4|68903.4|68903.3|68888.3|498
1708528800000|2024-02-21 15:20:00|68918.5|68903.5|68941.4|68926.4|68951.9|68936.9|68918.5|68903.5|553
1708529100000|2024-02-21 15:25:00|68941.3|68926.3|68940|68925|68953.5|68938.5|68931.9|68916.9|551
1708529400000|2024-02-21 15:30:00|68939.8|68924.8|68942.5|68927.5|68954.7|68939.7|68933.5|68918.5|562
1708529700000|2024-02-21 15:35:00|68944.8|68929.8|68931.4|68916.4|68949.9|68934.9|68931.1|68916.1|534
1708530000000|2024-02-21 15:40:00|68931.6|68916.6|68952.7|68937.7|68963.1|68948.1|68928.4|68913.4|564
1708530300000|2024-02-21 15:45:00|68952|68937|68968.5|68953.5|68974.5|68959.5|68950.2|68935.2|568
1708530600000|2024-02-21 15:50:00|68968.6|68953.6|68984.6|68969.6|68984.7|68969.7|68965.7|68950.7|543
1708530900000|2024-02-21 15:55:00|68985.4|68970.4|68991|68976|68996.4|68981.4|68985|68970|658
1708531200000|2024-02-21 16:00:00|68990.7|68975.7|69014.4|68999.4|69017.9|69002.9|68983.3|68968.3|662
1708531500000|2024-02-21 16:05:00|69014|68999|68966.9|68951.9|69019.7|69004.7|68966.3|68951.3|560
1708531800000|2024-02-21 16:10:00|68966.8|68951.8|68948.5|68933.5|68971.8|68956.8|68948.5|68933.5|432
1708532100000|2024-02-21 16:15:00|68948.4|68933.4|68955.4|68940.4|68971.7|68956.7|68948.3|68933.3|423
1708532400000|2024-02-21 16:20:00|68955.1|68940.1|68942|68927|68955.6|68940.6|68932.2|68917.2|485
1708532700000|2024-02-21 16:25:00|68941.4|68926.4|68933.2|68918.2|68953.1|68938.1|68930.1|68915.1|544
1708533000000|2024-02-21 16:30:00|68933.5|68918.5|68922.7|68907.7|68936.8|68921.8|68919.8|68904.8|563
1708533300000|2024-02-21 16:35:00|68921.8|68906.8|68929.3|68914.3|68942.3|68927.3|68919.8|68904.8|547
1708533600000|2024-02-21 16:40:00|68929.1|68914.1|68915.6|68900.6|68933.3|68918.3|68912.7|68897.7|430
1708533900000|2024-02-21 16:45:00|68915.8|68900.8|68918.4|68903.4|68925.8|68910.8|68907.3|68892.3|483
1708534200000|2024-02-21 16:50:00|68918.2|68903.2|68931.5|68916.5|68932.6|68917.6|68913.1|68898.1|374
1708534500000|2024-02-21 16:55:00|68931.2|68916.2|68919.1|68904.1|68932.2|68917.2|68918.5|68903.5|456
1708534800000|2024-02-21 17:00:00|68918.1|68903.1|68940.5|68925.5|68943.1|68928.1|68917.8|68902.8|419
1708535100000|2024-02-21 17:05:00|68940.4|68925.4|68950.3|68935.3|68957.3|68942.3|68940.4|68925.4|475
1708535400000|2024-02-21 17:10:00|68950.1|68935.1|68946|68931|68956|68941|68934.8|68919.8|564
1708535700000|2024-02-21 17:15:00|68946.3|68931.3|68951.7|68936.7|68960.7|68945.7|68938.3|68923.3|403
1708536000000|2024-02-21 17:20:00|68952.4|68937.4|68966.2|68951.2|68971.3|68956.3|68948.7|68931.8|490
1708536300000|2024-02-21 17:25:00|68967.3|68952.3|68969|68954|68976.3|68961.3|68965.6|68950.6|428
1708536600000|2024-02-21 17:30:00|68969.1|68954.1|68983|68963|68984.6|68964.6|68966.9|68951.8|415
1708536900000|2024-02-21 17:35:00|68983.1|68963.1|68975.3|68955.3|68985.7|68965.7|68970.9|68950.9|378
1708537200000|2024-02-21 17:40:00|68975.5|68955.5|68981.3|68961.3|68984.3|68964.3|68974.6|68954.6|328
1708537500000|2024-02-21 17:45:00|68980.9|68960.9|68980.1|68960.1|68981.6|68961.6|68970.8|68950.8|386
1708537800000|2024-02-21 17:50:00|68980|68960|68971.5|68951.5|68980.2|68960.2|68971.5|68951.5|335
1708538100000|2024-02-21 17:55:00|68971.6|68951.6|68985.4|68965.4|68990.6|68970.6|68971.3|68951.3|350
1708538400000|2024-02-21 18:00:00|68985.3|68965.3|69008.2|68993.2|69034.1|69014.1|68982.4|68965.2|692
1708538700000|2024-02-21 18:05:00|69008.1|68993.1|69012.3|68997.3|69025.7|69010.7|69008.1|68993.1|550
1708539000000|2024-02-21 18:10:00|69012.4|68997.4|68986.8|68971.8|69012.4|68997.4|68979.7|68964.7|467
1708539300000|2024-02-21 18:15:00|68986.5|68971.5|68977.9|68962.9|68991.8|68972.1|68972.7|68953.9|461
1708539600000|2024-02-21 18:20:00|68977.8|68962.8|68966.8|68951.8|68989.2|68970.2|68961.9|68946.9|377
1708539900000|2024-02-21 18:25:00|68967.4|68952.4|68973|68958|68976.8|68961.8|68967|68952|443
1708540200000|2024-02-21 18:30:00|68973.1|68958.1|68964|68949|68974.4|68959.4|68963.2|68948.2|459
1708540500000|2024-02-21 18:35:00|68964.1|68949.1|68954.8|68939.8|68965.7|68949.5|68951.2|68936.2|366
1708540800000|2024-02-21 18:40:00|68954.7|68939.7|68954.2|68934.2|68957.1|68940.1|68947.9|68927.9|402
1708541100000|2024-02-21 18:45:00|68954.3|68934.3|68957.4|68937.4|68964.8|68944.8|68950.8|68930.8|427
1708541400000|2024-02-21 18:50:00|68957|68937|68972.6|68952.6|68973.6|68956.3|68954.5|68934.5|405
1708541700000|2024-02-21 18:55:00|68972.4|68952.4|68958|68942.6|68974.5|68954.5|68955.4|68935.4|374
1708542000000|2024-02-21 19:00:00|68957.5|68941.9|68913.4|68893.4|69002.6|68982.6|68879.8|68859.8|796
1708542300000|2024-02-21 19:05:00|68913.3|68893.3|68938.2|68918.2|68953.8|68934.6|68913.3|68893.3|803
1708542600000|2024-02-21 19:10:00|68940.7|68920.7|68918.7|68903.7|68943.7|68923.7|68906.1|68887|665
1708542900000|2024-02-21 19:15:00|68918.9|68903.9|68931.4|68911.4|68932.8|68917.8|68913.8|68893.8|672
1708543200000|2024-02-21 19:20:00|68929.5|68909.5|68929.8|68914.8|68941.7|68923.3|68923.1|68906.6|612
1708543500000|2024-02-21 19:25:00|68929.9|68914.9|68921.1|68906.1|68941.9|68926.9|68911.1|68893.8|607
1708543800000|2024-02-21 19:30:00|68921|68906|68915.7|68895.7|68928.8|68912.5|68912.1|68892.1|572
1708544100000|2024-02-21 19:35:00|68915.8|68895.8|68941.3|68921.3|68941.3|68921.3|68909.5|68889.5|560
1708544400000|2024-02-21 19:40:00|68941|68921|68943.8|68928.8|68944.3|68929.3|68930.2|68910.2|514
1708544700000|2024-02-21 19:45:00|68943.6|68928.6|68941.9|68926.9|68948.8|68933.8|68933.5|68918.5|454
1708545000000|2024-02-21 19:50:00|68940.8|68925.8|68925.1|68910.1|68942.1|68927.1|68923.9|68908.9|438
1708545300000|2024-02-21 19:55:00|68925.3|68910.3|68925.5|68910.5|68926.2|68911.2|68913.3|68898.3|487
1708545600000|2024-02-21 20:00:00|68925.6|68910.6|68935|68920|68941.2|68922|68921.6|68906.6|485
1708545900000|2024-02-21 20:05:00|68935.1|68920.1|68927|68907|68943|68928|68925|68905.7|514
1708546200000|2024-02-21 20:10:00|68926.3|68906.3|68925.3|68910.3|68932|68917|68924.9|68904.9|550
1708546500000|2024-02-21 20:15:00|68925.6|68910.6|68947.1|68927.1|68947.3|68927.3|68924.9|68909.9|454
1708546800000|2024-02-21 20:20:00|68947.2|68927.2|68944.7|68929.7|68953.4|68933.4|68943.3|68923.3|469
1708547100000|2024-02-21 20:25:00|68945|68930|68929.7|68909.7|68945|68930|68929.7|68909.7|455
1708547400000|2024-02-21 20:30:00|68929.8|68909.8|68904.9|68889.9|68930.5|68910.5|68904.1|68884.7|433
1708547700000|2024-02-21 20:35:00|68904.8|68889.8|68902.5|68887.5|68906.7|68891.7|68896.1|68879.8|492
1708548000000|2024-02-21 20:40:00|68902.4|68887.4|68902.5|68887.5|68905.6|68890.6|68898.9|68883.9|353
1708548300000|2024-02-21 20:45:00|68900.3|68885.3|68911.1|68891.1|68914.6|68894.6|68898.7|68883.7|402
1708548600000|2024-02-21 20:50:00|68910.9|68890.9|68904.5|68884.5|68910.9|68894.4|68902.3|68882.3|481
1708548900000|2024-02-21 20:55:00|68904.2|68884.2|68918.1|68903.1|68921.7|68903.3|68897.3|68877.3|449
1708549200000|2024-02-21 21:00:00|68917.9|68902.9|68929.5|68909.5|68930.3|68910.3|68913.9|68893.9|319
1708549500000|2024-02-21 21:05:00|68929.6|68909.6|68942.1|68922.1|68942.1|68924.6|68929.6|68909.6|215
1708549800000|2024-02-21 21:10:00|68942|68922|68941.1|68921.1|68947.4|68927.4|68935|68917.4|192
1708550100000|2024-02-21 21:15:00|68941|68921|68941.8|68921.8|68944|68924.8|68938.3|68919.4|199
1708550400000|2024-02-21 21:20:00|68941.9|68921.9|68933.7|68913.7|68945.6|68925.6|68930.7|68910.7|498
1708550700000|2024-02-21 21:25:00|68931.9|68911.9|68923.1|68903.1|68934.5|68914.5|68922.7|68902.7|354
1708551000000|2024-02-21 21:30:00|68923.8|68903.8|68917.8|68897.8|68923.8|68903.8|68901.6|68881.6|419
1708551300000|2024-02-21 21:35:00|68917.6|68897.6|68910.7|68890.7|68918.1|68898.1|68909.3|68889.3|333
1708551600000|2024-02-21 21:40:00|68911.1|68891.1|68912.3|68892.3|68914.9|68894.9|68905.9|68885.9|276
1708551900000|2024-02-21 21:45:00|68912.4|68892.4|68912.6|68892.6|68913.9|68893.9|68912|68892|327
1708552200000|2024-02-21 21:50:00|68912.7|68892.7|68918.4|68898.4|68918.7|68898.7|68912.2|68892.2|296
1708552500000|2024-02-21 21:55:00|68918.3|68898.3|68910.5|68890.5|68918.3|68898.3|68899.5|68879.5|332
1708552800000|2024-02-21 22:00:00|68935|68886.2|68914.2|68875.1|68947.2|68887.8|68913.9|68869.7|69
1708553100000|2024-02-21 22:05:00|68914.1|68875.6|68916.3|68884.8|68916.6|68895.4|68912.9|68874.7|92
1708553400000|2024-02-21 22:10:00|68916.2|68884.7|68910.8|68879.2|68942.3|68896.3|68910|68876.9|213
1708553700000|2024-02-21 22:15:00|68911.3|68880.3|68915.8|68890.7|68917|68891.9|68898.3|68870.8|326
1708554000000|2024-02-21 22:20:00|68914.7|68890.8|68904.5|68876.5|68914.7|68890.8|68903.9|68875.6|216
1708554300000|2024-02-21 22:25:00|68904.4|68876.4|68903.8|68876.8|68904.6|68877.4|68902.6|68876.2|134
1708554600000|2024-02-21 22:30:00|68903.9|68877.2|68898.1|68876.2|68904.3|68877.8|68897.3|68875.2|116
1708554900000|2024-02-21 22:35:00|68898.3|68876.3|68900.2|68877.4|68900.6|68877.6|68894.5|68874.5|187
1708555200000|2024-02-21 22:40:00|68900.1|68877.3|68919.7|68876.7|68923.3|68880.8|68900.1|68876|285
1708555500000|2024-02-21 22:45:00|68920.9|68876.6|68913.5|68883.1|68921.3|68884.2|68910.1|68875.1|231
1708555800000|2024-02-21 22:50:00|68913.2|68882.9|68908.4|68885.1|68913.6|68887|68906.9|68880.9|171
1708556100000|2024-02-21 22:55:00|68908.5|68884.7|68903.6|68883.6|68910.8|68887.6|68902.8|68880.1|149
1708556400000|2024-02-21 23:00:00|68902.1|68882.1|68891.5|68871.5|68905.1|68885.1|68891.1|68871.1|164
1708556700000|2024-02-21 23:05:00|68891.7|68871.7|68888.4|68868.4|68895.9|68875.9|68886.9|68866.9|104
1708557000000|2024-02-21 23:10:00|68888.5|68868.5|68898.6|68878.6|68898.6|68878.6|68888.2|68868.2|141
1708557300000|2024-02-21 23:15:00|68898.7|68878.7|68888.4|68868.4|68899.1|68879.1|68888.3|68868.3|133
1708557600000|2024-02-21 23:20:00|68889|68869|68892|68872|68895.2|68875.2|68888.4|68868.4|151
1708557900000|2024-02-21 23:25:00|68892.2|68872.2|68893|68873|68895.6|68875.6|68891.8|68871.8|163
1708558200000|2024-02-21 23:30:00|68892.7|68872.7|68898.1|68878.1|68898.1|68878.1|68892.4|68872.4|134
1708558500000|2024-02-21 23:35:00|68898.2|68878.2|68902.8|68882.8|68904.1|68884.1|68897.3|68877.3|182
1708558800000|2024-02-21 23:40:00|68902.9|68882.9|68902.3|68882.3|68904.6|68884.6|68900.8|68880.8|145
1708559100000|2024-02-21 23:45:00|68902.1|68882.1|68908|68888|68908|68888|68898.7|68878.7|170
1708559400000|2024-02-21 23:50:00|68907.9|68887.9|68908.3|68888.3|68911.3|68891.3|68907.9|68887.9|148
1708559700000|2024-02-21 23:55:00|68908.2|68888.2|68901.6|68881.6|68908.2|68888.2|68898.6|68878.6|211
1708560000000|2024-02-22 00:00:00|68901.7|68881.7|68902.6|68882.6|68903.1|68883.1|68890.8|68870.8|255
1708560300000|2024-02-22 00:05:00|68902.5|68882.5|68887.4|68867.4|68903|68883|68886.8|68866.8|264
1708560600000|2024-02-22 00:10:00|68887.6|68867.6|68876.4|68856.4|68889.7|68869.7|68876.4|68856.4|219
1708560900000|2024-02-22 00:15:00|68876.1|68856.1|68867|68847|68881.7|68861.7|68866.4|68846.4|258
1708561200000|2024-02-22 00:20:00|68866.9|68846.9|68865.4|68845.4|68869.3|68849.3|68859.8|68839.8|249
1708561500000|2024-02-22 00:25:00|68865.3|68845.3|68860.3|68840.3|68866|68846|68856.5|68836.5|205
1708561800000|2024-02-22 00:30:00|68860.2|68840.2|68850.7|68830.7|68863.2|68843.2|68850.3|68830.3|222
1708562100000|2024-02-22 00:35:00|68850.8|68830.8|68839.8|68824.8|68854.5|68834.5|68839.8|68822|208
1708562400000|2024-02-22 00:40:00|68840|68825|68838.3|68818.3|68847.6|68827.6|68837.5|68817.5|293
1708562700000|2024-02-22 00:45:00|68838.2|68818.2|68835.8|68815.8|68839.1|68819.1|68828.7|68808.7|273
1708563000000|2024-02-22 00:50:00|68835.7|68815.7|68834.7|68814.7|68836.5|68816.5|68829.2|68809.2|340
1708563300000|2024-02-22 00:55:00|68835.6|68815.6|68839.1|68819.1|68845.9|68825.9|68835|68815|278
1708563600000|2024-02-22 01:00:00|68836.9|68816.9|68847.8|68827.8|68848.8|68828.8|68836.5|68816.5|327
1708563900000|2024-02-22 01:05:00|68848.8|68828.8|68854.1|68834.1|68858.2|68838.2|68847.9|68827.9|239
1708564200000|2024-02-22 01:10:00|68854|68834|68851.9|68831.9|68855.6|68835.6|68851.4|68831.4|275
1708564500000|2024-02-22 01:15:00|68851.7|68831.7|68845|68825|68853|68833|68844.4|68824.4|284
1708564800000|2024-02-22 01:20:00|68845.1|68825.1|68858.5|68838.5|68858.9|68838.9|68845.1|68825.1|338
1708565100000|2024-02-22 01:25:00|68858.6|68838.6|68850.6|68830.6|68858.6|68838.6|68850.6|68830.6|281
1708565400000|2024-02-22 01:30:00|68850.5|68830.5|68840|68820|68850.5|68830.5|68837.5|68817.5|300
1708565700000|2024-02-22 01:35:00|68840.1|68820.1|68851.2|68831.2|68854|68834|68840.1|68820.1|329
1708566000000|2024-02-22 01:40:00|68850.9|68830.9|68850|68830|68853.8|68833.8|68849.4|68829.4|307
1708566300000|2024-02-22 01:45:00|68849.9|68829.9|68846.9|68826.9|68850.8|68832.7|68844.2|68824.6|233
1708566600000|2024-02-22 01:50:00|68847|68827|68851.8|68831.8|68854.1|68834.1|68845.2|68825.2|271
1708566900000|2024-02-22 01:55:00|68851.6|68831.6|68860.7|68840.7|68860.8|68840.8|68851.1|68831.1|242
1708567200000|2024-02-22 02:00:00|68860.8|68840.8|68859.7|68839.7|68868.4|68848.4|68858.4|68838.4|265
1708567500000|2024-02-22 02:05:00|68860|68840|68877.5|68857.5|68880.8|68860.8|68856.2|68838.5|316
1708567800000|2024-02-22 02:10:00|68877.7|68857.7|68905.7|68885.7|68906|68886|68877.5|68857.5|292
1708568100000|2024-02-22 02:15:00|68905.8|68885.8|68892.9|68872.9|68908.9|68888.9|68892.9|68872.9|348
1708568400000|2024-02-22 02:20:00|68892.6|68872.6|68892.9|68872.9|68897.7|68877.7|68891.3|68871.3|275
1708568700000|2024-02-22 02:25:00|68892.8|68872.8|68890.9|68870.9|68896.3|68878.1|68886.1|68866.1|274
1708569000000|2024-02-22 02:30:00|68891.7|68871.7|68886.9|68866.9|68900.1|68880.1|68886.6|68866.6|243
1708569300000|2024-02-22 02:35:00|68887.7|68867.7|68883.8|68863.8|68889.6|68869.6|68880.9|68860.9|236
1708569600000|2024-02-22 02:40:00|68883.7|68863.7|68877|68857|68885.2|68866.2|68875.9|68855.9|213
1708569900000|2024-02-22 02:45:00|68878.6|68858.6|68874.6|68854.6|68879.7|68859.8|68864.5|68844.5|277
1708570200000|2024-02-22 02:50:00|68874.5|68854.5|68864.3|68844.3|68874.5|68854.5|68862.6|68842.6|180
1708570500000|2024-02-22 02:55:00|68864.4|68844.4|68864.4|68844.4|68866.2|68846.2|68860.8|68843|210
1708570800000|2024-02-22 03:00:00|68864.3|68844.3|68862.3|68847.3|68866.4|68848.7|68861.7|68841.7|168
1708571100000|2024-02-22 03:05:00|68862.4|68847.4|68862.7|68842.7|68869.1|68849.1|68857|68837|215
1708571400000|2024-02-22 03:10:00|68862.8|68842.8|68861|68841|68866.8|68846.8|68859|68840.5|195
1708571700000|2024-02-22 03:15:00|68860.8|68840.8|68867.5|68847.5|68868|68849.9|68858.6|68840.5|143
1708572000000|2024-02-22 03:20:00|68867.4|68847.4|68868.6|68848.6|68880.1|68860.1|68867.4|68847.4|217
1708572300000|2024-02-22 03:25:00|68868.7|68848.7|68872.7|68852.7|68875.1|68855.1|68868.7|68848.7|157
1708572600000|2024-02-22 03:30:00|68872.8|68852.8|68873.2|68853.2|68875.1|68855.1|68870.9|68850.9|203
1708572900000|2024-02-22 03:35:00|68872.8|68852.8|68876.9|68861.9|68879.5|68862.1|68872.7|68852.7|161
1708573200000|2024-02-22 03:40:00|68877.2|68862.2|68881.8|68861.8|68882.7|68862.7|68876.2|68856.2|158
1708573500000|2024-02-22 03:45:00|68881.9|68861.9|68878.9|68858.9|68882.8|68862.8|68875.6|68855.6|149
1708573800000|2024-02-22 03:50:00|68879|68859|68871.1|68851.1|68879|68859|68869.4|68849.4|179
1708574100000|2024-02-22 03:55:00|68871.3|68851.3|68866|68846|68871.9|68851.9|68865.9|68845.9|157
1708574400000|2024-02-22 04:00:00|68866.1|68846.1|68857.3|68837.3|68868|68848|68856.1|68836.1|134
1708574700000|2024-02-22 04:05:00|68857|68837|68863.8|68843.8|68869.3|68849.3|68856.4|68836.9|175
1708575000000|2024-02-22 04:10:00|68863.7|68843.7|68859.1|68839.1|68864.8|68844.8|68855.6|68835.6|177
1708575300000|2024-02-22 04:15:00|68859|68839|68857.2|68837.2|68859.4|68841.8|68854|68836.5|143
1708575600000|2024-02-22 04:20:00|68857.3|68837.3|68857|68837|68860.3|68840.3|68856|68836|195
1708575900000|2024-02-22 04:25:00|68857.2|68837.2|68843.8|68828.8|68857.7|68837.7|68843.4|68825.8|186
1708576200000|2024-02-22 04:30:00|68843.9|68828.9|68849.6|68829.6|68850.7|68830.7|68842.9|68827.1|194
1708576500000|2024-02-22 04:35:00|68850.1|68830.1|68851|68831|68853.4|68833.4|68849.8|68829.8|156
1708576800000|2024-02-22 04:40:00|68850.9|68830.9|68843|68823|68851.8|68831.8|68841.9|68821.9|192
1708577100000|2024-02-22 04:45:00|68843.1|68823.1|68844.3|68824.3|68845.6|68826.7|68838.8|68818.8|200
1708577400000|2024-02-22 04:50:00|68844.4|68824.4|68843.5|68823.5|68844.5|68826.5|68841.1|68821.1|124
1708577700000|2024-02-22 04:55:00|68843.4|68823.4|68838.9|68818.9|68844.1|68824.1|68833.1|68813.1|192
1708578000000|2024-02-22 05:00:00|68839|68819|68836.2|68816.2|68842.8|68823.1|68833.3|68815.7|191
1708578300000|2024-02-22 05:05:00|68836.1|68816.1|68833.3|68818.3|68837.2|68818.9|68830.4|68813|143
1708578600000|2024-02-22 05:10:00|68833.4|68818.4|68824.4|68804.4|68835.4|68818.5|68824.2|68804.2|214
1708578900000|2024-02-22 05:15:00|68824.5|68804.5|68809.9|68794.9|68825|68806.4|68809.8|68791.8|232
1708579200000|2024-02-22 05:20:00|68810|68795|68815.7|68795.7|68817|68797|68809.7|68791.1|249
1708579500000|2024-02-22 05:25:00|68816.4|68796.4|68819.8|68804.8|68823.9|68805.9|68812.9|68792.9|204
1708579800000|2024-02-22 05:30:00|68820.4|68805.4|68820.8|68805.8|68825.2|68806.3|68818.9|68800|203
1708580100000|2024-02-22 05:35:00|68820.6|68805.6|68811.1|68796.1|68821.1|68805.8|68808.8|68792.9|135
1708580400000|2024-02-22 05:40:00|68810.9|68795.9|68806.2|68786.2|68815|68796.3|68806.2|68786.2|168
1708580700000|2024-02-22 05:45:00|68806.3|68786.3|68792.9|68772.9|68806.6|68789.3|68791.3|68771.3|241
1708581000000|2024-02-22 05:50:00|68790.5|68775.5|68813|68793|68813.1|68793.1|68790.5|68773.2|215
1708581300000|2024-02-22 05:55:00|68813.1|68793.1|68819.9|68799.9|68822.3|68802.3|68812.9|68792.9|260
1708581600000|2024-02-22 06:00:00|68819.8|68799.8|68817.9|68797.9|68821.2|68801.2|68810.9|68790.9|284
1708581900000|2024-02-22 06:05:00|68818.1|68798.1|68810.5|68790.5|68818.1|68798.1|68807.5|68789.9|232
1708582200000|2024-02-22 06:10:00|68810.6|68790.6|68801.3|68781.3|68814.6|68794.6|68798|68778|277
1708582500000|2024-02-22 06:15:00|68801.2|68781.2|68803.8|68783.8|68803.8|68783.8|68794.1|68774.1|246
1708582800000|2024-02-22 06:20:00|68804|68784|68796|68776|68806.5|68786.5|68796|68776|252
1708583100000|2024-02-22 06:25:00|68795.9|68775.9|68795.4|68780.4|68800.3|68780.7|68792.2|68775|243
1708583400000|2024-02-22 06:30:00|68795.3|68780.3|68789.2|68769.2|68797.5|68780.9|68788.3|68768.3|305
1708583700000|2024-02-22 06:35:00|68789.1|68769.1|68790|68770|68797.2|68777.2|68788.4|68768.7|230
1708584000000|2024-02-22 06:40:00|68790.2|68770.2|68792.2|68772.2|68795.4|68775.4|68786.4|68768.5|239
1708584300000|2024-02-22 06:45:00|68789.9|68774.9|68783|68768|68791.9|68776.7|68783|68765.1|192
1708584600000|2024-02-22 06:50:00|68783.1|68768.1|68781.7|68761.7|68786.1|68768.2|68777.4|68757.5|280
1708584900000|2024-02-22 06:55:00|68781.8|68761.8|68787.5|68767.5|68789.4|68769.4|68779.1|68761.5|300
1708585200000|2024-02-22 07:00:00|68787.1|68767.1|68770.9|68755.9|68793|68773.2|68767.5|68752.5|494
1708585500000|2024-02-22 07:05:00|68771.1|68756.1|68749|68734|68773|68758|68749|68729.1|499
1708585800000|2024-02-22 07:10:00|68748.5|68733.5|68748.2|68733.2|68760.1|68742.6|68746.4|68726.4|486
1708586100000|2024-02-22 07:15:00|68746.3|68731.3|68719.9|68704.9|68746.3|68731.3|68715.5|68695.5|480
1708586400000|2024-02-22 07:20:00|68720.1|68705.1|68723.7|68708.7|68735.9|68720.9|68716.4|68701.4|507
1708586700000|2024-02-22 07:25:00|68723.5|68708.5|68717.6|68702.6|68731.5|68714.3|68708.7|68693.7|478
1708587000000|2024-02-22 07:30:00|68717.7|68702.7|68711.6|68696.6|68720.8|68705.8|68708.5|68692.1|517
1708587300000|2024-02-22 07:35:00|68711.1|68696.1|68705.9|68690.9|68717.9|68702.9|68705.6|68690.6|470
1708587600000|2024-02-22 07:40:00|68706|68691|68693.9|68678.9|68706.3|68691.3|68687.3|68672.3|508
1708587900000|2024-02-22 07:45:00|68694|68679|68701.4|68686.4|68701.7|68686.7|68693.3|68676.7|401
1708588200000|2024-02-22 07:50:00|68701.6|68686.6|68698.9|68683.9|68708.9|68693.9|68690.4|68675.4|461
1708588500000|2024-02-22 07:55:00|68699|68684|68694.1|68674.1|68700.9|68685.9|68689.6|68672.4|482
1708588800000|2024-02-22 08:00:00|68694|68674|68668|68653|68696.9|68676.9|68664.8|68646.5|569
1708589100000|2024-02-22 08:05:00|68668.7|68653.7|68664.2|68649.2|68672.2|68657.2|68653.6|68635.2|583
1708589400000|2024-02-22 08:10:00|68664.5|68649.5|68656.8|68636.8|68670.8|68655.8|68639.6|68619.6|609
1708589700000|2024-02-22 08:15:00|68631.6|68533.7|68538.3|68523.3|68631.6|68533.7|68476.8|68453.1|903
1708590000000|2024-02-22 08:20:00|68537.4|68522.4|68504.3|68484.3|68538.9|68522.4|68492|68472|719
1708590300000|2024-02-22 08:25:00|68506|68486|68492.8|68472.8|68513|68497.2|68486.2|68466.2|643
1708590600000|2024-02-22 08:30:00|68488.9|68468.9|68615.1|68595.1|68672|68642.4|68488.9|68468.9|918
1708590900000|2024-02-22 08:35:00|68615|68595|68619.6|68604.6|68638.3|68623.2|68587.3|68567.3|735
1708591200000|2024-02-22 08:40:00|68619.7|68604.7|68607.8|68592.8|68627.3|68607.4|68595.2|68575.2|709
1708591500000|2024-02-22 08:45:00|68607.7|68592.7|68588.2|68573.2|68613.4|68596.1|68575.3|68560.3|672
1708591800000|2024-02-22 08:50:00|68588.1|68573.1|68574.7|68559.7|68588.1|68573.1|68560.4|68545.4|638
1708592100000|2024-02-22 08:55:00|68574.8|68559.8|68579.5|68559.5|68592.2|68577.2|68573.5|68557.5|502
1708592400000|2024-02-22 09:00:00|68578.9|68558.9|68604.3|68589.3|68619.9|68603.8|68578.4|68558.4|564
1708592700000|2024-02-22 09:05:00|68604.6|68589.6|68596.6|68581.6|68609.8|68594.8|68592.9|68576.1|637
1708593000000|2024-02-22 09:10:00|68596.5|68581.5|68617.5|68602.5|68624.2|68609.2|68596.1|68580.5|548
1708593300000|2024-02-22 09:15:00|68617.8|68602.8|68655.1|68635.1|68655.1|68635.1|68617.8|68602.8|543
1708593600000|2024-02-22 09:20:00|68656.9|68636.9|68670.9|68655.9|68671.6|68656.6|68653.4|68635.2|543
1708593900000|2024-02-22 09:25:00|68671|68656|68673.7|68653.7|68688.9|68673.9|68664.6|68649.6|550
1708594200000|2024-02-22 09:30:00|68669.8|68649.8|68705|68690|68709.5|68694.5|68669.8|68649.8|619
1708594500000|2024-02-22 09:35:00|68705.9|68690.9|68691.9|68671.9|68723.9|68708.9|68691.7|68671.7|571
1708594800000|2024-02-22 09:40:00|68691.8|68671.8|68686.8|68666.8|68702.1|68685.8|68684.2|68664.2|519
1708595100000|2024-02-22 09:45:00|68686|68666|68690.1|68675.1|68693.7|68678.7|68663.8|68648.8|479
1708595400000|2024-02-22 09:50:00|68690.2|68675.2|68693.9|68678.9|68698.4|68683.4|68686.2|68668.8|468
1708595700000|2024-02-22 09:55:00|68693.7|68678.7|68694|68674|68703.6|68688.6|68683.4|68668.4|421
1708596000000|2024-02-22 10:00:00|68693.7|68673.7|68705.4|68690.4|68707.6|68692.6|68686.9|68671.7|427
1708596300000|2024-02-22 10:05:00|68705|68690|68690.2|68675.2|68707.2|68692.2|68689.8|68674.8|453
1708596600000|2024-02-22 10:10:00|68688.8|68673.8|68681.7|68666.7|68690.5|68675.5|68676.8|68661.8|488
1708596900000|2024-02-22 10:15:00|68681.6|68666.6|68690.8|68675.8|68699.5|68684.5|68670.5|68655.5|404
1708597200000|2024-02-22 10:20:00|68690.7|68675.7|68698|68683|68699.2|68684.2|68673.2|68658.2|442
1708597500000|2024-02-22 10:25:00|68697.9|68682.9|68691.1|68676.1|68701.7|68686.7|68682.3|68667.3|389
1708597800000|2024-02-22 10:30:00|68691.2|68676.2|68665.4|68650.4|68695.9|68680.9|68664.6|68649.6|354
1708598100000|2024-02-22 10:35:00|68665.6|68650.6|68663.4|68648.4|68671.4|68656.4|68660.9|68645.9|460
1708598400000|2024-02-22 10:40:00|68663.2|68648.2|68659.5|68644.5|68666.7|68651.7|68653.4|68638.4|434
1708598700000|2024-02-22 10:45:00|68659.3|68644.3|68678.5|68663.5|68687.7|68672.7|68658|68643|376
1708599000000|2024-02-22 10:50:00|68678.1|68663.1|68666.9|68651.9|68680.7|68665.7|68664.6|68649.6|416
1708599300000|2024-02-22 10:55:00|68667|68652|68665.9|68650.9|68672.5|68657.5|68654.5|68639.5|394
1708599600000|2024-02-22 11:00:00|68665.1|68650.1|68693.4|68678.4|68696.2|68681.2|68665|68650|420
1708599900000|2024-02-22 11:05:00|68693.3|68678.3|68725|68710|68725|68710|68690.1|68675.1|382
1708600200000|2024-02-22 11:10:00|68726.3|68711.3|68733|68718|68740.5|68725.5|68716.4|68701.4|543
1708600500000|2024-02-22 11:15:00|68733.1|68718.1|68716.4|68701.4|68734.4|68719.4|68714.5|68699.5|501
1708600800000|2024-02-22 11:20:00|68716.5|68701.5|68730.7|68715.7|68733.5|68718.5|68715.6|68700.6|488
1708601100000|2024-02-22 11:25:00|68730.6|68715.6|68710.6|68695.6|68732.2|68717.2|68709.9|68694.9|451
1708601400000|2024-02-22 11:30:00|68711.4|68696.4|68705.8|68690.8|68711.9|68696.9|68695.8|68680.8|442
1708601700000|2024-02-22 11:35:00|68706|68691|68714.7|68699.7|68717.7|68702.7|68699.6|68684.6|346
1708602000000|2024-02-22 11:40:00|68715.2|68700.2|68699.1|68684.1|68722.6|68707.6|68696.2|68681.2|406
1708602300000|2024-02-22 11:45:00|68699|68684|68683.3|68668.3|68700.5|68685.5|68680.1|68665.1|412
1708602600000|2024-02-22 11:50:00|68683.4|68668.4|68670.2|68655.2|68690|68675|68670.2|68655.2|437
1708602900000|2024-02-22 11:55:00|68670.3|68655.3|68661.3|68646.3|68677.3|68662.3|68661.3|68646.3|427
1708603200000|2024-02-22 12:00:00|68661.4|68646.4|68666.2|68651.2|68675.7|68660.7|68653.4|68638.4|487
1708603500000|2024-02-22 12:05:00|68666.1|68651.1|68675.1|68660.1|68677.9|68662.9|68664.8|68649.8|336
1708603800000|2024-02-22 12:10:00|68675|68660|68675.7|68660.7|68685.8|68670.8|68672|68657|386
1708604100000|2024-02-22 12:15:00|68676|68661|68697.1|68682.1|68697.9|68682.9|68676|68661|377
1708604400000|2024-02-22 12:20:00|68697.2|68682.2|68713.2|68698.2|68719.8|68704.8|68697|68682|341
1708604700000|2024-02-22 12:25:00|68713.3|68698.3|68716.3|68696.3|68722.9|68707.9|68709.4|68694.4|299
1708605000000|2024-02-22 12:30:00|68717.8|68697.8|68708.9|68693.9|68719.9|68704.2|68705.8|68687.7|422
1708605300000|2024-02-22 12:35:00|68709.2|68694.2|68731.2|68716.2|68732|68717|68695.8|68680.8|544
1708605600000|2024-02-22 12:40:00|68731.6|68716.6|68741.4|68726.4|68753.6|68738.6|68730|68715|480
1708605900000|2024-02-22 12:45:00|68741.5|68726.5|68740.2|68725.2|68753.3|68738.3|68738.3|68723.3|514
1708606200000|2024-02-22 12:50:00|68738.6|68723.6|68734.6|68719.6|68745.1|68730.1|68722.2|68707.2|449
1708606500000|2024-02-22 12:55:00|68735.8|68720.8|68746|68731|68755.8|68740.8|68731.8|68716.8|466
1708606800000|2024-02-22 13:00:00|68746.4|68731.4|68748.3|68733.3|68750.8|68735.8|68719.5|68704.5|562
1708607100000|2024-02-22 13:05:00|68748.1|68733.1|68744.3|68729.3|68751.7|68736.7|68733.8|68718.8|507
1708607400000|2024-02-22 13:10:00|68744.2|68729.2|68754.6|68739.6|68760.4|68745.4|68735.1|68720.1|527
1708607700000|2024-02-22 13:15:00|68754.2|68739.2|68767.4|68747.4|68768.4|68748.4|68750|68735|504
1708608000000|2024-02-22 13:20:00|68767.8|68747.8|68782.6|68767.6|68795.4|68780.4|68763.5|68743.5|578
1708608300000|2024-02-22 13:25:00|68782.3|68767.3|68781.5|68759.8|68788.9|68773.9|68769.4|68750.8|559
1708608600000|2024-02-22 13:30:00|68780.7|68760.7|68826.1|68811.1|68864.5|68844.5|68780.7|68760.7|829
1708608900000|2024-02-22 13:35:00|68823.7|68808.7|68847|68832|68847|68832|68799.4|68782.8|732
1708609200000|2024-02-22 13:40:00|68847.2|68832.2|68835.4|68820.4|68855.8|68840.8|68827.2|68812.2|716
1708609500000|2024-02-22 13:45:00|68835.3|68820.3|68821.9|68806.9|68841.4|68826.4|68806.6|68791.6|683
1708609800000|2024-02-22 13:50:00|68821.7|68806.7|68860.2|68845.2|68862.5|68847.5|68816.9|68801.9|670
1708610100000|2024-02-22 13:55:00|68860.6|68845.6|68878.6|68863.6|68890.3|68875.3|68860.5|68845.5|635
1708610400000|2024-02-22 14:00:00|68878.5|68863.5|68896|68881|68899.4|68884.4|68869.3|68854.3|670
1708610700000|2024-02-22 14:05:00|68896.1|68881.1|68927.5|68912.5|68930.7|68915.7|68890.9|68875.9|578
1708611000000|2024-02-22 14:10:00|68927.3|68912.3|68924.3|68909.3|68947.6|68932.6|68922.9|68907.9|606
1708611300000|2024-02-22 14:15:00|68924.4|68909.4|68918.6|68903.6|68941.8|68926.8|68917|68902|638
1708611600000|2024-02-22 14:20:00|68922.7|68907.7|68951.2|68936.2|68955|68940|68921.9|68906.9|672
1708611900000|2024-02-22 14:25:00|68951.1|68936.1|68944.9|68929.9|68960.5|68945.5|68944|68929|606
1708612200000|2024-02-22 14:30:00|68944.4|68929.4|68942.6|68927.6|68963.9|68948.9|68941.3|68926.3|667
1708612500000|2024-02-22 14:35:00|68942.7|68927.7|68942.7|68927.7|68957.6|68942.6|68933.2|68918.2|582
1708612800000|2024-02-22 14:40:00|68942.4|68927.4|68977.7|68957.7|69009.3|68994.3|68942.4|68927.4|685
1708613100000|2024-02-22 14:45:00|68977.6|68957.6|68939.3|68924.3|68977.6|68957.6|68899.6|68879.6|986
1708613400000|2024-02-22 14:50:00|68939.1|68924.1|68956.9|68936.9|68973.8|68957.8|68917.8|68900|912
1708613700000|2024-02-22 14:55:00|68956.5|68936.5|68911.4|68891.4|68962.1|68947.1|68908.6|68891.4|741
1708614000000|2024-02-22 15:00:00|68911.9|68891.9|68981|68966|68991.7|68976.7|68911.9|68891.9|823
1708614300000|2024-02-22 15:05:00|68980.6|68965.6|68990.3|68975.3|69000.9|68985.9|68957.8|68937.8|784
1708614600000|2024-02-22 15:10:00|68990.4|68975.4|68947.7|68932.7|68997.6|68982.6|68945.3|68930.3|837
1708614900000|2024-02-22 15:15:00|68950.4|68930.4|68975.1|68960.1|68984.7|68969.7|68942.8|68922.8|702
1708615200000|2024-02-22 15:20:00|68975.3|68960.3|68937.7|68922.7|68984.3|68969.3|68936.4|68921.4|699
1708615500000|2024-02-22 15:25:00|68937.5|68922.5|68945.8|68930.8|68966.9|68951.9|68933.1|68918.1|655
1708615800000|2024-02-22 15:30:00|68946|68931|68917|68902|68949.6|68934.6|68915.2|68900.2|632
1708616100000|2024-02-22 15:35:00|68916.9|68901.9|68921.8|68906.8|68936.8|68921.8|68911.5|68896.5|522
1708616400000|2024-02-22 15:40:00|68921.7|68906.7|68925|68910|68931.4|68916.4|68898.5|68883.5|655
1708616700000|2024-02-22 15:45:00|68925.1|68910.1|68941.3|68926.3|68943.8|68928.8|68914.1|68899.1|654
1708617000000|2024-02-22 15:50:00|68941.6|68926.6|68946.6|68931.6|68956.4|68941.4|68939.5|68924.5|647
1708617300000|2024-02-22 15:55:00|68946.7|68931.7|68959.7|68944.7|68966.5|68951.5|68936.6|68921.6|748
1708617600000|2024-02-22 16:00:00|68960|68945|68946.6|68926.6|68969.3|68951.6|68942.7|68922.7|609
1708617900000|2024-02-22 16:05:00|68946.4|68926.4|68920.4|68905.4|68949.8|68929.8|68919.8|68904.8|611
1708618200000|2024-02-22 16:10:00|68920.5|68905.5|68918.7|68903.7|68924.4|68909.4|68907|68892|587
1708618500000|2024-02-22 16:15:00|68918.9|68903.9|68922.4|68907.4|68927.5|68912.5|68914.3|68899.3|494
1708618800000|2024-02-22 16:20:00|68922.3|68907.3|68919.4|68904.4|68929.2|68914.2|68912.9|68897.9|473
1708619100000|2024-02-22 16:25:00|68918.4|68903.4|68930.3|68915.3|68933.6|68915.7|68915.2|68900.2|480
1708619400000|2024-02-22 16:30:00|68929.5|68914.5|68932.1|68917.1|68935.5|68920.5|68919.7|68904.7|499
1708619700000|2024-02-22 16:35:00|68932|68917|68941.8|68926.8|68949.6|68934.6|68932|68917|454
1708620000000|2024-02-22 16:40:00|68941.9|68926.9|68939.2|68924.2|68946.5|68931.5|68928.5|68913.5|443
1708620300000|2024-02-22 16:45:00|68941.6|68921.6|68957.2|68942.2|68968.6|68953.6|68941.3|68921.3|476
1708620600000|2024-02-22 16:50:00|68957.3|68942.3|68943.2|68928.2|68962.5|68947.5|68938.3|68923.3|514
1708620900000|2024-02-22 16:55:00|68942.9|68927.9|68935.7|68920.7|68945.5|68930.5|68933.5|68918.5|471
1708621200000|2024-02-22 17:00:00|68935.6|68920.6|68933.5|68918.5|68937|68922|68924.7|68909.7|447
1708621500000|2024-02-22 17:05:00|68933.9|68918.9|68933.8|68918.8|68953|68935.5|68931.7|68915.2|458
1708621800000|2024-02-22 17:10:00|68933.7|68918.7|68930.6|68915.6|68947.5|68932.5|68930.4|68915.4|428
1708622100000|2024-02-22 17:15:00|68930.5|68915.5|68913.3|68898.3|68933.6|68916.6|68911.7|68894|404
1708622400000|2024-02-22 17:20:00|68913.4|68898.4|68916.8|68896.8|68918.1|68903.1|68910.8|68893.3|366
1708622700000|2024-02-22 17:25:00|68916.4|68896.4|68893|68873|68917|68897|68892.4|68872.4|298
1708623000000|2024-02-22 17:30:00|68892.9|68872.9|68881.3|68866.3|68893|68873|68872.5|68857.5|314
1708623300000|2024-02-22 17:35:00|68881.2|68866.2|68872.9|68857.9|68884.9|68869.4|68872.3|68857|308
1708623600000|2024-02-22 17:40:00|68873|68858|68882.7|68862.7|68895.6|68875.6|68872.3|68854|359
1708623900000|2024-02-22 17:45:00|68883|68863|68889.1|68869.1|68889.2|68872.6|68880.4|68861.4|364
1708624200000|2024-02-22 17:50:00|68889.2|68869.2|68895.5|68875.5|68895.9|68878.3|68886.1|68868.3|440
1708624500000|2024-02-22 17:55:00|68895.4|68875.4|68897|68882|68900.5|68885.5|68886.9|68871.9|407
1708624800000|2024-02-22 18:00:00|68896.9|68881.9|68902.2|68887.2|68903.3|68888.3|68890.9|68875.9|381
1708625100000|2024-02-22 18:05:00|68902.3|68887.3|68893.4|68878.4|68905.8|68890.8|68888.6|68872.5|405
1708625400000|2024-02-22 18:10:00|68893.3|68878.3|68917.8|68902.8|68918.1|68903.1|68893.2|68878.2|426
1708625700000|2024-02-22 18:15:00|68917.4|68902.4|68922.9|68907.9|68922.9|68907.9|68911.9|68896.9|359
1708626000000|2024-02-22 18:20:00|68923|68908|68902.2|68887.2|68932.7|68917.7|68901.6|68886.6|367
1708626300000|2024-02-22 18:25:00|68902.5|68887.5|68879.2|68864.2|68905|68890|68879|68864|500
1708626600000|2024-02-22 18:30:00|68878.8|68863.8|68873.4|68858.4|68884.5|68869.5|68865.9|68850.9|442
1708626900000|2024-02-22 18:35:00|68873.1|68858.1|68867.1|68852.1|68881.7|68866.7|68866.5|68851.5|410
1708627200000|2024-02-22 18:40:00|68867.2|68852.2|68864.1|68844.1|68867.2|68852.2|68861.2|68841.3|332
1708627500000|2024-02-22 18:45:00|68864|68844|68861.2|68846.2|68868.2|68849.9|68858.5|68843.5|237
1708627800000|2024-02-22 18:50:00|68861.4|68846.4|68870.8|68850.8|68876.2|68861.2|68861.1|68846.1|325
1708628100000|2024-02-22 18:55:00|68870.7|68850.7|68865.8|68850.8|68873.1|68858.1|68862.7|68847.7|350
1708628400000|2024-02-22 19:00:00|68865.9|68850.9|68875.1|68860.1|68878.3|68863.3|68865.9|68850.9|424
1708628700000|2024-02-22 19:05:00|68874.1|68859.1|68878.6|68863.6|68880.1|68865.1|68864.2|68849.2|359
1708629000000|2024-02-22 19:10:00|68878.5|68863.5|68882|68867|68882.9|68867.9|68872.2|68857.2|364
1708629300000|2024-02-22 19:15:00|68881.6|68866.6|68882.1|68867.1|68884.8|68869.8|68879.1|68864.1|334
1708629600000|2024-02-22 19:20:00|68881.9|68866.9|68881|68866|68883.5|68868.5|68878.8|68863.8|330
1708629900000|2024-02-22 19:25:00|68881.1|68866.1|68881.1|68866.1|68884.2|68869.2|68874.1|68859.1|339
1708630200000|2024-02-22 19:30:00|68880.9|68865.9|68892.5|68877.5|68905.4|68890.4|68878.8|68863.8|400
1708630500000|2024-02-22 19:35:00|68892.3|68877.3|68901.1|68886.1|68903.4|68888.4|68891.6|68876.6|286
1708630800000|2024-02-22 19:40:00|68901.2|68886.2|68901.2|68886.2|68906|68891|68900.6|68885.6|297
1708631100000|2024-02-22 19:45:00|68901.3|68886.3|68891|68876|68901.3|68886.3|68890.5|68875.5|351
1708631400000|2024-02-22 19:50:00|68891.1|68876.1|68883.8|68868.8|68895|68880|68880|68865|323
1708631700000|2024-02-22 19:55:00|68883.7|68868.7|68884.1|68869.1|68890.4|68875.4|68880.5|68865.5|404
1708632000000|2024-02-22 20:00:00|68884.3|68869.3|68886.4|68871.4|68888.3|68873.3|68879.1|68864.1|323
1708632300000|2024-02-22 20:05:00|68886.5|68871.5|68889.1|68874.1|68897.4|68882.4|68884|68869|328
1708632600000|2024-02-22 20:10:00|68889.2|68874.2|68894.9|68879.9|68897.9|68882.9|68889.2|68874.2|429
1708632900000|2024-02-22 20:15:00|68894.4|68879.4|68890.5|68875.5|68896.2|68881.2|68887.2|68872.2|406
1708633200000|2024-02-22 20:20:00|68890.6|68875.6|68887.3|68872.3|68900|68885|68885.9|68870.9|332
1708633500000|2024-02-22 20:25:00|68886.4|68871.4|68893.2|68878.2|68894.6|68879.6|68881.2|68866.2|387
1708633800000|2024-02-22 20:30:00|68891.9|68876.9|68910|68895|68910.6|68895.6|68884.3|68869.3|436
1708634100000|2024-02-22 20:35:00|68909.9|68894.9|68902.7|68887.7|68913.1|68898.1|68902.1|68887.1|448
1708634400000|2024-02-22 20:40:00|68902.6|68887.6|68898.8|68883.8|68902.8|68887.8|68891.7|68876.7|398
1708634700000|2024-02-22 20:45:00|68900.7|68885.7|68901.4|68886.4|68905.6|68890.6|68898.6|68883.6|346
1708635000000|2024-02-22 20:50:00|68901.5|68886.5|68896.7|68881.7|68903.7|68888.7|68896.7|68881.7|353
1708635300000|2024-02-22 20:55:00|68896.6|68881.6|68887.4|68872.4|68896.6|68881.6|68884.6|68869.6|401
1708635600000|2024-02-22 21:00:00|68887.6|68872.6|68887.9|68872.9|68892.4|68877.4|68886|68871|270
1708635900000|2024-02-22 21:05:00|68888|68873|68891|68871|68891.3|68873.3|68884.9|68868.9|171
1708636200000|2024-02-22 21:10:00|68891.1|68871.1|68887.1|68872.1|68893.3|68877.1|68886.8|68870.1|216
1708636500000|2024-02-22 21:15:00|68887.4|68872.4|68881.4|68866.4|68887.7|68872.7|68880.7|68863.3|141
1708636800000|2024-02-22 21:20:00|68881.3|68866.3|68883.6|68868.6|68884.4|68869.4|68880.2|68865.2|125
1708637100000|2024-02-22 21:25:00|68883.5|68868.5|68884.1|68869.1|68889.1|68874.1|68883.5|68868.5|146
1708637400000|2024-02-22 21:30:00|68884|68869|68881.5|68866.5|68889.1|68870.5|68881.2|68863.5|146
1708637700000|2024-02-22 21:35:00|68881.6|68866.6|68886.2|68866.2|68892.4|68872.7|68879.9|68860|165
1708638000000|2024-02-22 21:40:00|68886.3|68866.3|68883.9|68863.9|68888.1|68869.8|68881.3|68863.7|139
1708638300000|2024-02-22 21:45:00|68887.2|68867.2|68879.9|68859.9|68887.8|68867.8|68879.3|68859.3|245
1708638600000|2024-02-22 21:50:00|68879.8|68859.8|68879.7|68859.7|68884.2|68864.2|68876.6|68856.6|311
1708638900000|2024-02-22 21:55:00|68880|68860|68883.2|68863.2|68887.3|68867.3|68879.6|68859.6|295
1708639200000|2024-02-22 22:00:00|68881.3|68859.1|68905.5|68853.6|68905.5|68860.6|68881.3|68852.9|48
1708639500000|2024-02-22 22:05:00|68898|68861.5|68897.4|68846.2|68900.4|68862.3|68883.8|68843|131
1708639800000|2024-02-22 22:10:00|68897.7|68846.5|68892.6|68842.3|68905.8|68862.1|68879.2|68841|188
1708640100000|2024-02-22 22:15:00|68892.5|68841.8|68897.8|68859|68897.9|68862.6|68884.8|68840.5|115
1708640400000|2024-02-22 22:20:00|68897.9|68859.1|68890.5|68853.8|68898.1|68862|68886.4|68851.8|71
1708640700000|2024-02-22 22:25:00|68890.6|68853.7|68896.9|68857.4|68898.3|68861.5|68883.3|68852.9|177
1708641000000|2024-02-22 22:30:00|68896.3|68856.8|68880.9|68843.2|68903.2|68859|68880.1|68842.9|210
1708641300000|2024-02-22 22:35:00|68879.4|68842.2|68919.2|68854.5|68920.3|68857.7|68876.4|68841.2|258
1708641600000|2024-02-22 22:40:00|68919|68854.4|68918.2|68852.7|68919.7|68854.7|68917.4|68849.5|172
1708641900000|2024-02-22 22:45:00|68914.8|68849.9|68910.5|68849.1|68914.9|68850.1|68910.4|68848.2|144
1708642200000|2024-02-22 22:50:00|68910.4|68849|68911.3|68853.5|68911.8|68854.3|68908.2|68848.5|163
1708642500000|2024-02-22 22:55:00|68910.8|68853.4|68895.1|68867.6|68930.7|68885.1|68893.9|68843.7|253
1708642800000|2024-02-22 23:00:00|68895.3|68867.9|68879.7|68859.7|68926.9|68867.9|68876.5|68846.8|173
1708643100000|2024-02-22 23:05:00|68879.8|68859.8|68877.7|68857.7|68884.6|68864.6|68877.3|68857.3|132
1708643400000|2024-02-22 23:10:00|68877.6|68857.6|68870.6|68850.6|68877.8|68857.8|68868.8|68848.8|132
1708643700000|2024-02-22 23:15:00|68870.7|68850.7|68872.4|68852.4|68873.4|68853.4|68869.7|68849.7|147
1708644000000|2024-02-22 23:20:00|68872.1|68852.1|68869|68849|68872.7|68852.7|68868.7|68848.7|114
1708644300000|2024-02-22 23:25:00|68869.1|68849.1|68869.8|68849.8|68870.2|68851.9|68866.2|68847.5|150
1708644600000|2024-02-22 23:30:00|68869.7|68849.7|68868.2|68848.2|68870.3|68850.3|68866.2|68846.2|137
1708644900000|2024-02-22 23:35:00|68868.1|68848.1|68868|68848|68869.3|68851.1|68866|68846|130
1708645200000|2024-02-22 23:40:00|68868.2|68848.2|68866.1|68851.1|68870.1|68851.4|68865.5|68847.9|130
1708645500000|2024-02-22 23:45:00|68866|68851|68869.8|68849.8|68871.9|68854.5|68865.3|68849.1|100
1708645800000|2024-02-22 23:50:00|68869.9|68849.9|68870.2|68850.2|68871.2|68852.9|68866.1|68848.6|162
1708646100000|2024-02-22 23:55:00|68870.3|68850.3|68869|68849|68872|68852|68868.8|68848.8|169
1708646400000|2024-02-23 00:00:00|68869.1|68849.1|68866.4|68846.4|68869.7|68852.1|68863.2|68843.2|222
1708646700000|2024-02-23 00:05:00|68866.3|68846.3|68856.8|68841.8|68868.1|68848.6|68856.5|68836.5|194
1708647000000|2024-02-23 00:10:00|68856.9|68841.9|68856.2|68836.2|68859.5|68841.9|68853.2|68833.5|188
1708647300000|2024-02-23 00:15:00|68856.3|68836.3|68856.9|68841.9|68860.5|68842.7|68853.6|68836.3|194
1708647600000|2024-02-23 00:20:00|68856.8|68841.8|68860.6|68840.6|68861.9|68841.9|68850.6|68833.2|169
1708647900000|2024-02-23 00:25:00|68857.6|68842.6|68854|68839|68859.7|68844|68853.4|68835.9|154
1708648200000|2024-02-23 00:30:00|68853.9|68838.9|68856.8|68836.8|68859.2|68839.6|68852.5|68833.4|192
1708648500000|2024-02-23 00:35:00|68858|68838|68910.7|68890.7|68935.5|68915.5|68858|68838|513
1708648800000|2024-02-23 00:40:00|68910.6|68890.6|68884.7|68864.7|68912.9|68892.9|68881.7|68861.7|368
1708649100000|2024-02-23 00:45:00|68884|68864|68910.1|68890.1|68913.1|68893.1|68882.2|68862.2|389
1708649400000|2024-02-23 00:50:00|68909.5|68889.5|68895|68875|68913.7|68893.8|68894.7|68874.7|318
1708649700000|2024-02-23 00:55:00|68894.9|68874.9|68891.1|68871.1|68895.3|68875.3|68884.4|68864.4|302
1708650000000|2024-02-23 01:00:00|68891.5|68871.5|68868.2|68848.2|68892|68872|68863.7|68843.7|343
1708650300000|2024-02-23 01:05:00|68868.3|68848.3|68858.6|68838.6|68874.9|68854.9|68855.6|68835.6|340
1708650600000|2024-02-23 01:10:00|68858.7|68838.7|68862.6|68842.6|68863.4|68843.4|68853|68833|278
1708650900000|2024-02-23 01:15:00|68862.5|68842.5|68862.9|68842.9|68867|68847|68859.3|68839.3|310
1708651200000|2024-02-23 01:20:00|68862.8|68842.8|68859.9|68839.9|68866.1|68846.1|68859.5|68839.5|274
1708651500000|2024-02-23 01:25:00|68859.8|68839.8|68862.8|68842.8|68868.6|68848.6|68858|68839.8|281
1708651800000|2024-02-23 01:30:00|68862.7|68842.7|68865.6|68845.6|68865.7|68845.9|68856.5|68836.5|322
1708652100000|2024-02-23 01:35:00|68864.8|68844.8|68858.7|68838.7|68864.8|68844.8|68855.9|68835.9|336
1708652400000|2024-02-23 01:40:00|68858.6|68838.6|68837.9|68817.9|68865.3|68845.3|68837.2|68817.2|359
1708652700000|2024-02-23 01:45:00|68837.7|68817.7|68838.8|68818.8|68838.9|68818.9|68827.4|68807.4|330
1708653000000|2024-02-23 01:50:00|68838.9|68818.9|68851.9|68831.9|68853.5|68834.7|68838.9|68818.9|321
1708653300000|2024-02-23 01:55:00|68851.7|68831.7|68858.8|68838.8|68869.8|68849.8|68851.7|68831.7|318
1708653600000|2024-02-23 02:00:00|68858.7|68838.7|68856.1|68836.1|68868.4|68848.4|68852.3|68833.1|255
1708653900000|2024-02-23 02:05:00|68856.2|68836.2|68855.3|68835.3|68859.8|68842.2|68852.1|68833.5|239
1708654200000|2024-02-23 02:10:00|68855.1|68835.1|68840.4|68820.4|68855.3|68837.2|68836.3|68816.3|233
1708654500000|2024-02-23 02:15:00|68840.3|68820.3|68845.1|68825.1|68847.4|68829.4|68836.4|68816.4|228
1708654800000|2024-02-23 02:20:00|68844.6|68824.6|68841.1|68826.1|68846.4|68828.1|68840.9|68822.8|219
1708655100000|2024-02-23 02:25:00|68840.9|68825.9|68856.1|68836.1|68860.3|68842.2|68840.9|68825.2|249
1708655400000|2024-02-23 02:30:00|68855.4|68835.4|68868.2|68848.2|68871|68854.7|68855.4|68835.4|279
1708655700000|2024-02-23 02:35:00|68868.3|68848.3|68868.3|68848.3|68872.6|68854.1|68866.6|68847.6|220
1708656000000|2024-02-23 02:40:00|68868.2|68848.2|68856|68836|68868.2|68848.7|68855.7|68835.8|213
1708656300000|2024-02-23 02:45:00|68856.1|68836.1|68850.4|68835.4|68861.4|68842.3|68849.9|68832.5|245
1708656600000|2024-02-23 02:50:00|68850.2|68835.2|68861.7|68841.7|68861.8|68841.8|68847.7|68829.6|195
1708656900000|2024-02-23 02:55:00|68861.8|68841.8|68868.2|68848.2|68868.3|68848.5|68861.8|68841.8|296
1708657200000|2024-02-23 03:00:00|68868.3|68848.3|68874.6|68854.6|68875.7|68855.7|68863.1|68845.3|246
1708657500000|2024-02-23 03:05:00|68874.5|68854.5|68884.7|68864.7|68884.7|68864.7|68871.9|68851.9|227
1708657800000|2024-02-23 03:10:00|68885.7|68865.7|68881.6|68861.6|68885.8|68865.8|68878.1|68859.3|233
1708658100000|2024-02-23 03:15:00|68881.4|68861.4|68881.1|68861.1|68882.5|68864.7|68876.2|68858.7|199
1708658400000|2024-02-23 03:20:00|68881|68861|68876.1|68856.1|68881.1|68861.9|68873.1|68855.7|198
1708658700000|2024-02-23 03:25:00|68875.8|68855.8|68877|68857|68882|68863.6|68875|68855.6|242
1708659000000|2024-02-23 03:30:00|68876.9|68856.9|68876.5|68861.5|68878.9|68861.7|68874|68854|198
1708659300000|2024-02-23 03:35:00|68876.3|68861.3|68881.9|68861.9|68884.5|68865.2|68874.6|68857.4|203
1708659600000|2024-02-23 03:40:00|68881.1|68861.1|68874.6|68854.6|68881.5|68861.5|68869.3|68849.3|177
1708659900000|2024-02-23 03:45:00|68874.5|68854.5|68875.7|68855.7|68875.7|68858.1|68871.5|68851.9|194
1708660200000|2024-02-23 03:50:00|68875.8|68855.8|68871.2|68851.2|68875.9|68855.9|68868.6|68848.6|216
1708660500000|2024-02-23 03:55:00|68871.4|68851.4|68869.6|68849.6|68875.1|68855.1|68869.4|68849.4|200
1708660800000|2024-02-23 04:00:00|68869.5|68849.5|68866|68846|68871.8|68852.2|68862.8|68845.5|202
1708661100000|2024-02-23 04:05:00|68865.9|68845.9|68865.3|68845.3|68866.1|68848.9|68859.8|68842.2|190
1708661400000|2024-02-23 04:10:00|68865.4|68845.4|68859.9|68844.9|68868.9|68851.1|68859|68841.7|114
1708661700000|2024-02-23 04:15:00|68859.8|68844.8|68859.5|68839.5|68863.6|68845.1|68856.8|68839.5|187
1708662000000|2024-02-23 04:20:00|68859.4|68839.4|68851.1|68831.1|68860.9|68842.4|68850|68831.1|184
1708662300000|2024-02-23 04:25:00|68851|68831|68847.9|68832.9|68852.8|68834.8|68846.8|68829.4|146
1708662600000|2024-02-23 04:30:00|68847.7|68832.7|68852.7|68832.7|68853.5|68834.6|68847.6|68830.1|174
1708662900000|2024-02-23 04:35:00|68850.2|68835.2|68850.9|68835.9|68856.1|68838.8|68849.9|68833.2|162
1708663200000|2024-02-23 04:40:00|68850.8|68835.8|68857.2|68842.2|68860|68842.3|68850.7|68835.6|168
1708663500000|2024-02-23 04:45:00|68857.3|68842.3|68856.7|68841.7|68857.5|68842.5|68856.5|68841.5|151
1708663800000|2024-02-23 04:50:00|68856.6|68841.6|68860.8|68845.8|68865.6|68846.1|68856.4|68839.5|195
1708664100000|2024-02-23 04:55:00|68860.7|68845.7|68866.1|68851.1|68869.2|68851.6|68860.1|68845|171
1708664400000|2024-02-23 05:00:00|68866.2|68851.2|68869.5|68849.5|68871.4|68852.5|68864.8|68846.9|240
1708664700000|2024-02-23 05:05:00|68869.4|68849.4|68870.6|68850.6|68871.5|68854.1|68866.1|68848.3|196
1708665000000|2024-02-23 05:10:00|68870.7|68850.7|68868.7|68848.7|68871.3|68853.6|68866.8|68847.6|204
1708665300000|2024-02-23 05:15:00|68868.5|68848.5|68863|68848|68868.7|68848.8|68862.2|68842.2|191
1708665600000|2024-02-23 05:20:00|68862.7|68847.7|68860|68840|68864.4|68848.6|68859|68839|209
1708665900000|2024-02-23 05:25:00|68860.2|68840.2|68866.1|68846.1|68867.1|68848.7|68859.4|68840.2|191
1708666200000|2024-02-23 05:30:00|68866.2|68846.2|68870.3|68855.3|68875.7|68857.8|68862.4|68846.1|249
1708666500000|2024-02-23 05:35:00|68870.2|68855.2|68881.8|68861.8|68882.7|68862.8|68870.2|68855|207
1708666800000|2024-02-23 05:40:00|68879.4|68864.4|68876.2|68856.2|68882.4|68865.2|68876|68856|231
1708667100000|2024-02-23 05:45:00|68877|68857|68878.7|68863.7|68884.7|68866.8|68875.3|68857|186
1708667400000|2024-02-23 05:50:00|68878.8|68863.8|68885.2|68865.2|68895.3|68877.3|68878.4|68859.2|257
1708667700000|2024-02-23 05:55:00|68884.9|68864.9|68885.4|68865.4|68885.5|68868.1|68878.3|68861.8|224
1708668000000|2024-02-23 06:00:00|68885.5|68865.5|68865.3|68845.3|68885.5|68865.5|68864.8|68845.1|306
1708668300000|2024-02-23 06:05:00|68865.4|68845.4|68865.9|68850.9|68870.7|68852.5|68858.4|68838.4|218
1708668600000|2024-02-23 06:10:00|68866.3|68851.3|68859.3|68839.3|68867.7|68851.3|68858.8|68838.8|197
1708668900000|2024-02-23 06:15:00|68859.4|68839.4|68859.5|68839.5|68862.4|68845|68853.1|68835.5|187
1708669200000|2024-02-23 06:20:00|68859.4|68839.4|68870.2|68850.2|68871.4|68851.4|68853|68835.2|226
1708669500000|2024-02-23 06:25:00|68870|68850|68865.4|68845.4|68874.3|68854.3|68863.4|68845.3|243
1708669800000|2024-02-23 06:30:00|68865.2|68845.2|68875.9|68860.9|68878.4|68861.1|68864|68844|208
1708670100000|2024-02-23 06:35:00|68876.1|68861.1|68882.2|68862.2|68885.8|68865.8|68875.2|68858|220
1708670400000|2024-02-23 06:40:00|68882.1|68862.1|68880.5|68860.5|68887.7|68867.7|68879|68859.3|292
1708670700000|2024-02-23 06:45:00|68880.4|68860.4|68883|68863|68890.5|68870.5|68878.5|68858.5|256
1708671000000|2024-02-23 06:50:00|68882.9|68862.9|68872.9|68852.9|68884.4|68865.5|68872.2|68852.2|286
1708671300000|2024-02-23 06:55:00|68872.8|68852.8|68867.1|68847.1|68872.9|68852.9|68854.6|68834.6|387
1708671600000|2024-02-23 07:00:00|68868.2|68848.2|68864.2|68844.2|68877.5|68857.5|68859.2|68839.2|532
1708671900000|2024-02-23 07:05:00|68864.1|68844.1|68861|68841|68873.8|68853.8|68857.5|68837.5|414
1708672200000|2024-02-23 07:10:00|68861.1|68841.1|68848.6|68828.6|68870.3|68850.3|68848.5|68828.5|340
1708672500000|2024-02-23 07:15:00|68848.5|68828.5|68838.3|68818.3|68849.6|68829.6|68833.1|68813.1|356
1708672800000|2024-02-23 07:20:00|68838.5|68818.5|68852.7|68837.7|68852.9|68837.9|68837.1|68817.1|379
1708673100000|2024-02-23 07:25:00|68854.4|68839.4|68844.5|68829.5|68855.3|68840.3|68834.8|68819.8|384
1708673400000|2024-02-23 07:30:00|68843.4|68828.4|68861.4|68841.4|68863|68843|68841.2|68826.2|394
1708673700000|2024-02-23 07:35:00|68861.5|68841.5|68861.8|68846.8|68872.1|68856.5|68855|68835|338
1708674000000|2024-02-23 07:40:00|68861.9|68846.9|68855.8|68840.8|68864.2|68849.2|68843.3|68828.3|342
1708674300000|2024-02-23 07:45:00|68855.7|68840.7|68849.2|68829.2|68855.7|68840.7|68841|68826|332
1708674600000|2024-02-23 07:50:00|68846.5|68831.5|68836.6|68821.6|68855.7|68840.7|68833.9|68818.9|450
1708674900000|2024-02-23 07:55:00|68838.3|68823.3|68842.5|68827.5|68852.8|68837.8|68827.1|68812.1|453
1708675200000|2024-02-23 08:00:00|68841.5|68826.5|68824.8|68809.8|68848.5|68833.5|68823|68808|581
1708675500000|2024-02-23 08:05:00|68824.9|68809.9|68842.4|68827.4|68844.7|68829.7|68821.9|68806.9|558
1708675800000|2024-02-23 08:10:00|68841.4|68826.4|68826.7|68811.7|68846.1|68831.1|68826.3|68811.3|498
1708676100000|2024-02-23 08:15:00|68826.6|68811.6|68837.9|68822.9|68842.8|68827.8|68826.2|68811.2|497
1708676400000|2024-02-23 08:20:00|68838.1|68823.1|68842.6|68827.6|68858.6|68843.6|68838.1|68823.1|446
1708676700000|2024-02-23 08:25:00|68842.7|68827.7|68860.8|68845.8|68864.8|68849.8|68842.7|68827.7|465
1708677000000|2024-02-23 08:30:00|68861.1|68846.1|68852.4|68837.4|68866.2|68851.2|68849.4|68834.4|481
1708677300000|2024-02-23 08:35:00|68852.6|68837.6|68862.1|68847.1|68866.7|68851.7|68847|68832|474
1708677600000|2024-02-23 08:40:00|68862|68847|68856.7|68841.7|68862.4|68847.4|68848.2|68833.2|408
1708677900000|2024-02-23 08:45:00|68856.6|68841.6|68878.5|68863.5|68883.5|68868.5|68856.5|68841.5|366
1708678200000|2024-02-23 08:50:00|68877.1|68862.1|68875.2|68860.2|68877.1|68862.1|68853.2|68838.2|414
1708678500000|2024-02-23 08:55:00|68875.3|68860.3|68869.3|68849.3|68892.8|68877.8|68865.1|68846.2|381
1708678800000|2024-02-23 09:00:00|68869.2|68849.2|68880|68865|68890|68875|68864.7|68846.4|507
1708679100000|2024-02-23 09:05:00|68879.9|68864.9|68876.7|68861.7|68889.4|68874.4|68875|68860|461
1708679400000|2024-02-23 09:10:00|68876.6|68861.6|68891.1|68876.1|68895.5|68880.5|68872.7|68857.7|414
1708679700000|2024-02-23 09:15:00|68891.2|68876.2|68878.2|68863.2|68897.5|68882.5|68876.1|68861.1|358
1708680000000|2024-02-23 09:20:00|68878.3|68863.3|68881.8|68866.8|68886.1|68871.1|68874.1|68858.8|442
1708680300000|2024-02-23 09:25:00|68880.2|68865.2|68890.9|68875.9|68900.2|68885.2|68878.4|68860.9|464
1708680600000|2024-02-23 09:30:00|68891.5|68876.5|68901.7|68886.7|68904.9|68889.5|68884.7|68869.7|424
1708680900000|2024-02-23 09:35:00|68901.8|68886.8|68918.2|68903.2|68921.9|68906.9|68900.8|68885.8|370
1708681200000|2024-02-23 09:40:00|68918.3|68903.3|68924.7|68909.7|68929.5|68914.5|68914.2|68899.2|364
1708681500000|2024-02-23 09:45:00|68924.8|68909.8|68908.2|68893.2|68934.4|68919.4|68903.8|68888.8|406
1708681800000|2024-02-23 09:50:00|68908.1|68893.1|68931.1|68916.1|68936.2|68921.2|68908.1|68893.1|429
1708682100000|2024-02-23 09:55:00|68931.4|68916.4|68916.6|68896.6|68932.9|68917.9|68908|68890.4|429
1708682400000|2024-02-23 10:00:00|68916.2|68896.2|68896.2|68881.2|68917.5|68897.5|68895.8|68880.8|383
1708682700000|2024-02-23 10:05:00|68897.3|68882.3|68892.9|68877.9|68898.8|68882.4|68888.3|68869.5|379
1708683000000|2024-02-23 10:10:00|68892.7|68877.7|68882.8|68867.8|68897.7|68880.4|68882.6|68867.6|317
1708683300000|2024-02-23 10:15:00|68883.6|68868.6|68878.7|68858.7|68888.4|68868.6|68876.2|68857|307
1708683600000|2024-02-23 10:20:00|68878.1|68858.1|68880.4|68865.4|68881.4|68866.4|68869.6|68854.6|321
1708683900000|2024-02-23 10:25:00|68880.9|68865.9|68881.2|68861.2|68883.9|68866.1|68871.1|68854.3|374
1708684200000|2024-02-23 10:30:00|68881.1|68861.1|68882.1|68867.1|68886|68871|68872.2|68852.2|462
1708684500000|2024-02-23 10:35:00|68882.2|68867.2|68890.8|68875.8|68896.5|68878.9|68882.2|68866.4|356
1708684800000|2024-02-23 10:40:00|68890.9|68875.9|68892.8|68877.8|68893.3|68878.3|68883.3|68868.3|400
1708685100000|2024-02-23 10:45:00|68893.3|68878.3|68882.3|68867.3|68893.9|68878.9|68882|68867|391
1708685400000|2024-02-23 10:50:00|68881.3|68866.3|68873|68858|68882.6|68867.6|68869.1|68851.4|356
1708685700000|2024-02-23 10:55:00|68872.9|68857.9|68874.1|68859.1|68881.3|68866.3|68867.5|68852.5|310
1708686000000|2024-02-23 11:00:00|68874|68859|68874.5|68859.5|68880.3|68865.3|68869.3|68854.3|327
1708686300000|2024-02-23 11:05:00|68874.6|68859.6|68860.7|68845.7|68875.6|68860.6|68858.1|68843.1|404
1708686600000|2024-02-23 11:10:00|68860.6|68845.6|68871.4|68856.4|68873.6|68857.1|68858.4|68843.4|403
1708686900000|2024-02-23 11:15:00|68871.6|68856.6|68865.7|68850.7|68882.5|68867.5|68854.4|68839.4|499
1708687200000|2024-02-23 11:20:00|68865.6|68850.6|68827.9|68812.9|68865.6|68850.6|68825.5|68810.5|434
1708687500000|2024-02-23 11:25:00|68828|68813|68838.7|68823.7|68838.7|68823.7|68827.9|68812.9|408
1708687800000|2024-02-23 11:30:00|68839.2|68824.2|68848.1|68833.1|68853.1|68838.1|68839|68824|430
1708688100000|2024-02-23 11:35:00|68847.5|68832.5|68850.5|68835.5|68860.2|68845.2|68847.4|68832.4|379
1708688400000|2024-02-23 11:40:00|68850.7|68835.7|68833.5|68818.5|68853|68838|68832.5|68817.5|389
1708688700000|2024-02-23 11:45:00|68833.4|68818.4|68847.9|68832.9|68848.7|68833.7|68826.3|68811.3|437
1708689000000|2024-02-23 11:50:00|68848.1|68833.1|68846.7|68831.7|68860.6|68845.6|68839.3|68824.3|435
1708689300000|2024-02-23 11:55:00|68846.8|68831.8|68854.1|68839.1|68864.5|68849.5|68838|68823|480
1708689600000|2024-02-23 12:00:00|68854|68839|68846.4|68831.4|68862.6|68847.6|68841.1|68826.1|441
1708689900000|2024-02-23 12:05:00|68846.3|68831.3|68856.4|68841.4|68856.9|68841.9|68845.9|68830.9|400
1708690200000|2024-02-23 12:10:00|68856.3|68841.3|68857.9|68842.9|68869|68854|68853.4|68838.4|397
1708690500000|2024-02-23 12:15:00|68858.1|68843.1|68854.6|68839.6|68867.9|68852.9|68854.1|68839.1|428
1708690800000|2024-02-23 12:20:00|68857.1|68842.1|68827.4|68812.4|68858.8|68843.8|68827.1|68812.1|428
1708691100000|2024-02-23 12:25:00|68827.5|68812.5|68811.5|68796.5|68828|68813|68805.4|68790.4|495
1708691400000|2024-02-23 12:30:00|68811.7|68796.7|68791|68776|68812|68797|68787.9|68772.9|533
1708691700000|2024-02-23 12:35:00|68790.9|68775.9|68791|68771|68801.8|68786.8|68790.2|68770.8|516
1708692000000|2024-02-23 12:40:00|68790.9|68770.9|68796|68781|68796.2|68781.2|68775.9|68760.4|517
1708692300000|2024-02-23 12:45:00|68796.1|68781.1|68794|68779|68807.1|68792.1|68789.7|68774.7|504
1708692600000|2024-02-23 12:50:00|68794.1|68779.1|68794.2|68779.2|68807.4|68792.4|68788.6|68773.6|455
1708692900000|2024-02-23 12:55:00|68794.3|68779.3|68798.3|68783.3|68800.2|68785.2|68781|68766|500
1708693200000|2024-02-23 13:00:00|68798.4|68783.4|68827.5|68812.5|68833.8|68818.8|68797|68782|599
1708693500000|2024-02-23 13:05:00|68827.4|68812.4|68813.9|68798.9|68830.5|68815.5|68813.8|68798.8|540
1708693800000|2024-02-23 13:10:00|68813.3|68798.3|68799.2|68784.2|68816.8|68801.8|68795|68780|497
1708694100000|2024-02-23 13:15:00|68798.9|68783.9|68816.6|68801.6|68819.9|68804.9|68797.4|68782.4|539
1708694400000|2024-02-23 13:20:00|68814.6|68799.6|68824.1|68809.1|68825.9|68810.9|68811.8|68796.8|591
1708694700000|2024-02-23 13:25:00|68824.2|68809.2|68828.5|68813.5|68836.3|68821.3|68812.4|68797.4|554
1708695000000|2024-02-23 13:30:00|68828.6|68813.6|68842.2|68827.2|68844.1|68829.1|68828.1|68813.1|559
1708695300000|2024-02-23 13:35:00|68841.4|68826.4|68824.3|68809.3|68854.3|68839.3|68822.5|68807.5|513
1708695600000|2024-02-23 13:40:00|68824|68809|68852.6|68837.6|68857.7|68842.7|68814.8|68799.8|499
1708695900000|2024-02-23 13:45:00|68852.7|68837.7|68836.2|68821.2|68853.1|68838.1|68835.8|68820.8|452
1708696200000|2024-02-23 13:50:00|68833.8|68818.8|68837.3|68822.3|68838.5|68823.5|68811|68796|534
1708696500000|2024-02-23 13:55:00|68836.3|68821.3|68824.5|68809.5|68837.2|68822.2|68819.4|68804.4|541
1708696800000|2024-02-23 14:00:00|68826.8|68811.8|68827.5|68812.5|68842.8|68827.8|68815.3|68800.3|596
1708697100000|2024-02-23 14:05:00|68827.6|68812.6|68840.5|68825.5|68842.4|68827.4|68824|68809|636
1708697400000|2024-02-23 14:10:00|68838.9|68823.9|68849.6|68834.6|68854.8|68839.8|68835.5|68820.5|531
1708697700000|2024-02-23 14:15:00|68849.5|68834.5|68835.4|68820.4|68849.7|68834.7|68835.3|68820.3|509
1708698000000|2024-02-23 14:20:00|68835.2|68820.2|68816.2|68801.2|68835.9|68820.9|68816.2|68801.2|543
1708698300000|2024-02-23 14:25:00|68816.3|68801.3|68816.7|68801.7|68823.9|68808.9|68809.6|68794.6|520
1708698600000|2024-02-23 14:30:00|68817|68802|68796.6|68781.6|68817.3|68802.3|68790|68775|569
1708698900000|2024-02-23 14:35:00|68795.9|68780.9|68834|68819|68834.2|68819.2|68795.5|68780.5|637
1708699200000|2024-02-23 14:40:00|68834.1|68819.1|68840.8|68825.8|68844|68829|68830.2|68815.2|503
1708699500000|2024-02-23 14:45:00|68840.9|68825.9|68852.3|68837.3|68855.2|68840.2|68838.3|68823.3|571
1708699800000|2024-02-23 14:50:00|68852.2|68837.2|68848.4|68833.4|68864.2|68849.2|68846.8|68831.8|610
1708700100000|2024-02-23 14:55:00|68848.6|68833.6|68862.4|68847.4|68869.4|68854.4|68842|68827|632
1708700400000|2024-02-23 15:00:00|68862.7|68847.7|68885|68870|68887.8|68872.8|68862.3|68847.3|657
1708700700000|2024-02-23 15:05:00|68884.9|68869.9|68873.9|68858.9|68897.9|68882.9|68873.5|68858.5|586
1708701000000|2024-02-23 15:10:00|68876.1|68861.1|68902.2|68887.2|68923.1|68908.1|68868.1|68853.1|701
1708701300000|2024-02-23 15:15:00|68902.4|68887.4|68899.5|68884.5|68917.9|68902.9|68892.5|68877.5|628
1708701600000|2024-02-23 15:20:00|68898.7|68883.7|68891.3|68876.3|68902.3|68887.3|68885.7|68870.7|664
1708701900000|2024-02-23 15:25:00|68891.4|68876.4|68899|68884|68911.9|68896.9|68884.3|68869.3|682
1708702200000|2024-02-23 15:30:00|68898.9|68883.9|68900.1|68885.1|68906.5|68891.5|68887|68872|597
1708702500000|2024-02-23 15:35:00|68901.6|68886.6|68899|68884|68904.1|68889.1|68890.5|68875.5|562
1708702800000|2024-02-23 15:40:00|68899.6|68884.6|68915.2|68900.2|68916.1|68901.1|68882.5|68867.5|579
1708703100000|2024-02-23 15:45:00|68915.1|68900.1|68934.7|68919.7|68949.1|68934.1|68914.8|68899.8|597
1708703400000|2024-02-23 15:50:00|68934.6|68919.6|68895.5|68880.5|68935.9|68920.9|68895.2|68880.2|455
1708703700000|2024-02-23 15:55:00|68895.3|68880.3|68893.9|68878.9|68900.9|68885.9|68883.3|68868.3|623
1708704000000|2024-02-23 16:00:00|68894.1|68879.1|68888.4|68873.4|68894.4|68879.4|68882.6|68867.6|566
1708704300000|2024-02-23 16:05:00|68888.5|68873.5|68905.1|68890.1|68920.3|68905.3|68888.1|68873.1|593
1708704600000|2024-02-23 16:10:00|68905|68890|68927.4|68912.4|68930.6|68915.6|68904.9|68889.9|562
1708704900000|2024-02-23 16:15:00|68927.3|68912.3|68914.1|68899.1|68927.6|68912.6|68906.5|68891.5|573
1708705200000|2024-02-23 16:20:00|68914.2|68899.2|68907.4|68892.4|68917.7|68902.7|68905.6|68890.6|521
1708705500000|2024-02-23 16:25:00|68907.3|68892.3|68888.2|68873.2|68923.6|68903.6|68885.7|68870.7|512
1708705800000|2024-02-23 16:30:00|68886.9|68871.9|68870.1|68855.1|68886.9|68871.9|68863.8|68848.8|626
1708706100000|2024-02-23 16:35:00|68870.2|68855.2|68873.9|68858.9|68883.2|68868.2|68869.5|68854.5|623
1708706400000|2024-02-23 16:40:00|68874.9|68859.9|68885|68870|68885.6|68870.6|68866.6|68851.6|632
1708706700000|2024-02-23 16:45:00|68884.7|68869.7|68866.2|68851.2|68884.8|68869.8|68865.3|68850.3|533
1708707000000|2024-02-23 16:50:00|68866.4|68851.4|68859.2|68844.2|68869.3|68854.3|68853.3|68838.3|513
1708707300000|2024-02-23 16:55:00|68858.9|68843.9|68857.4|68842.4|68862|68847|68847.1|68832.1|544
1708707600000|2024-02-23 17:00:00|68856.5|68841.5|68861.6|68846.6|68863.9|68848.9|68853.9|68833.9|501
1708707900000|2024-02-23 17:05:00|68861.8|68846.8|68857.8|68842.8|68862.1|68847.1|68849.7|68834.1|454
1708708200000|2024-02-23 17:10:00|68859.4|68844.4|68863.2|68848.2|68868.2|68853.2|68859.4|68843.9|442
1708708500000|2024-02-23 17:15:00|68864.3|68849.3|68865.4|68850.4|68868.1|68853.1|68861.8|68846.8|430
1708708800000|2024-02-23 17:20:00|68865.5|68850.5|68866.3|68851.3|68868|68853|68860.1|68845.1|433
1708709100000|2024-02-23 17:25:00|68866.4|68851.4|68874.3|68859.3|68880.2|68860.8|68865.7|68845.7|405
1708709400000|2024-02-23 17:30:00|68874.2|68859.2|68860.7|68840.7|68879.9|68863|68860.1|68840.1|429
1708709700000|2024-02-23 17:35:00|68860.8|68840.8|68868.1|68853.1|68870.3|68855.3|68857.8|68837.8|380
1708710000000|2024-02-23 17:40:00|68868.7|68853.7|68871.9|68856.9|68877.5|68862.5|68868.7|68853.7|290
1708710300000|2024-02-23 17:45:00|68871.8|68856.8|68878.9|68863.9|68878.9|68863.9|68866.1|68851.1|329
1708710600000|2024-02-23 17:50:00|68879.1|68864.1|68892.8|68877.8|68892.8|68877.8|68876.9|68861.9|337
1708710900000|2024-02-23 17:55:00|68894.2|68879.2|68871.6|68856.6|68895.6|68880.6|68868.8|68853.8|436
1708711200000|2024-02-23 18:00:00|68871.7|68856.7|68870.3|68855.3|68876|68861|68867.2|68852.2|415
1708711500000|2024-02-23 18:05:00|68870.2|68855.2|68882|68867|68883.5|68868.5|68869.8|68854.8|379
1708711800000|2024-02-23 18:10:00|68881.9|68866.9|68873.6|68858.6|68882.9|68867.9|68872.8|68857.8|340
1708712100000|2024-02-23 18:15:00|68873.5|68858.5|68864.8|68849.8|68874.4|68859.4|68864.6|68849.6|281
1708712400000|2024-02-23 18:20:00|68865|68850|68870.3|68855.3|68873|68858|68861.6|68845.7|329
1708712700000|2024-02-23 18:25:00|68870.2|68855.2|68853.4|68833.4|68870.3|68855.3|68849|68831|341
1708713000000|2024-02-23 18:30:00|68853.5|68833.5|68844.2|68829.2|68859.6|68839.6|68841.3|68826.3|390
1708713300000|2024-02-23 18:35:00|68844.3|68829.3|68854.6|68834.6|68854.7|68835.2|68843|68828|336
1708713600000|2024-02-23 18:40:00|68854.5|68834.5|68849.1|68834.1|68860.8|68845.1|68848.8|68833.8|281
1708713900000|2024-02-23 18:45:00|68849.3|68834.3|68851.8|68831.8|68857|68842|68848.1|68831.8|381
1708714200000|2024-02-23 18:50:00|68851.7|68831.7|68847.2|68832.2|68854.7|68835.4|68845.6|68830.6|385
1708714500000|2024-02-23 18:55:00|68847.3|68832.3|68858.9|68843.9|68860.5|68845.5|68845.5|68830.5|335
1708714800000|2024-02-23 19:00:00|68859.1|68844.1|68863.9|68848.9|68868.5|68853.5|68859.1|68844.1|343
1708715100000|2024-02-23 19:05:00|68864|68849|68866|68851|68870.1|68855.1|68860.4|68845.4|355
1708715400000|2024-02-23 19:10:00|68865.9|68850.9|68872.4|68857.4|68876.6|68861.6|68862.5|68847.5|327
1708715700000|2024-02-23 19:15:00|68872.5|68857.5|68888.3|68868.3|68890.7|68872.3|68870.4|68855.4|312
1708716000000|2024-02-23 19:20:00|68887.9|68867.9|68891.7|68876.7|68893.4|68877.5|68885.3|68867.8|215
1708716300000|2024-02-23 19:25:00|68891.6|68876.6|68896.4|68881.4|68902.8|68886.6|68889.3|68874.3|239
1708716600000|2024-02-23 19:30:00|68896.3|68881.3|68889.5|68874.5|68900|68885|68889.2|68874.2|287
1708716900000|2024-02-23 19:35:00|68889.4|68874.4|68895.2|68875.2|68898.5|68878.5|68888.2|68869.2|356
1708717200000|2024-02-23 19:40:00|68895.3|68875.3|68897.6|68877.6|68899.6|68881.8|68893.7|68874.8|283
1708717500000|2024-02-23 19:45:00|68897.5|68877.5|68897.3|68882.3|68900.8|68883.2|68891.9|68874|267
1708717800000|2024-02-23 19:50:00|68897.4|68882.4|68886.6|68866.6|68900.5|68883|68886.4|68866.4|341
1708718100000|2024-02-23 19:55:00|68886.5|68866.5|68886.1|68866.1|68891.8|68871.8|68881|68863.5|314
1708718400000|2024-02-23 20:00:00|68886.3|68866.3|68879|68859|68888.8|68868.8|68876.4|68856.4|477
1708718700000|2024-02-23 20:05:00|68878.7|68858.7|68889.1|68869.1|68892.6|68872.6|68876.6|68856.6|411
1708719000000|2024-02-23 20:10:00|68889|68869|68891.1|68871.1|68899.7|68879.7|68885.9|68865.9|402
1708719300000|2024-02-23 20:15:00|68890.8|68870.8|68896.5|68876.5|68897.2|68877.2|68889.3|68869.3|341
1708719600000|2024-02-23 20:20:00|68896.4|68876.4|68903|68883|68903.3|68883.3|68893.3|68873.3|360
1708719900000|2024-02-23 20:25:00|68902.9|68882.9|68913.5|68893.5|68919|68899|68900.5|68880.5|367
1708720200000|2024-02-23 20:30:00|68913.8|68893.8|68922.8|68902.8|68925|68907.5|68912.4|68892.4|364
1708720500000|2024-02-23 20:35:00|68922.7|68902.7|68912.6|68892.6|68922.9|68902.9|68907|68892|344
1708720800000|2024-02-23 20:40:00|68912|68892|68903.8|68888.8|68912.8|68893.1|68903.5|68886|320
1708721100000|2024-02-23 20:45:00|68903.7|68888.7|68891|68876|68903.9|68888.9|68889.6|68874.6|344
1708721400000|2024-02-23 20:50:00|68891.1|68876.1|68891.3|68871.3|68900.4|68880.4|68889.2|68869.9|327
1708721700000|2024-02-23 20:55:00|68892.6|68872.6|68888.4|68868.4|68898.2|68880.8|68885.7|68865.7|441
1708722000000|2024-02-23 21:00:00|68889|68869|68890.2|68870.2|68892.3|68872.7|68885.9|68867.4|238
1708722300000|2024-02-23 21:05:00|68890|68870|68886|68866|68893.5|68873.5|68885.9|68865.9|215
1708722600000|2024-02-23 21:10:00|68885.9|68865.9|68889.2|68869.2|68889.3|68869.3|68885.9|68865.9|175
1708722900000|2024-02-23 21:15:00|68886.7|68871.7|68889.6|68869.6|68892.9|68875.9|68886.7|68868.8|173
1708723200000|2024-02-23 21:20:00|68889.8|68869.8|68892|68872|68896.3|68876.3|68889.8|68869.8|187
1708723500000|2024-02-23 21:25:00|68891.9|68871.9|68886.1|68866.1|68891.9|68871.9|68883.8|68863.8|219
1708723800000|2024-02-23 21:30:00|68888.6|68868.6|68896|68876|68897.1|68877.1|68888.2|68868.2|272
1708724100000|2024-02-23 21:35:00|68896.1|68876.1|68901.1|68881.1|68902.6|68882.6|68895|68875|267
1708724400000|2024-02-23 21:40:00|68901.2|68881.2|68899.2|68879.2|68903.1|68883.1|68898|68878|207
1708724700000|2024-02-23 21:45:00|68901.2|68881.2|68902.1|68882.1|68904.1|68884.1|68897.9|68877.9|244
1708725000000|2024-02-23 21:50:00|68901.9|68881.9|68902.3|68882.3|68907|68887|68894.5|68874.5|647
1708725300000|2024-02-23 21:55:00|68902.1|68882.1|68927.4|68861.9|68931.5|68889.2|68897.8|68856.4|436
1708894800000|2024-02-25 21:00:00|68905.6|68835.7|68938.5|68824.5|68938.5|68835.7|68905.6|68824.5|2
1708895400000|2024-02-25 21:10:00|68905.6|68835.7|68938.5|68824.5|68938.5|68835.7|68905.6|68824.5|2
1708895700000|2024-02-25 21:15:00|68905.6|68835.7|68938.5|68824.5|68938.5|68835.7|68905.6|68820.8|3
1708896600000|2024-02-25 21:30:00|68935.2|68821.2|68915.2|68820.5|68935.2|68821.2|68915.2|68820.5|2
1708896900000|2024-02-25 21:35:00|68935.1|68821.1|68935|68821|68935.1|68821.1|68935|68821|2
1708897200000|2024-02-25 21:40:00|68882.8|68813.3|68882.9|68791.5|68883.1|68827.9|68857.9|68791.5|9
1708897500000|2024-02-25 21:45:00|68885.6|68783.8|68859.5|68797.5|68885.6|68797.5|68859.5|68780.5|12
1708897800000|2024-02-25 21:50:00|68858|68797.6|68826.2|68799.7|68861.9|68803.7|68826.2|68797.6|23
1708898100000|2024-02-25 21:55:00|68830.3|68800|68826.9|68799.2|68896.1|68823|68820.2|68794|35
1708898400000|2024-02-25 22:00:00|68831.5|68796.4|68842.4|68808.5|68881.2|68826.7|68827.3|68796.3|97
1708898700000|2024-02-25 22:05:00|68833.9|68813.9|68873.9|68853.9|68885.7|68857.2|68833.1|68813.1|146
1708899000000|2024-02-25 22:10:00|68877.1|68850.8|68903.9|68873.5|68915.2|68873.7|68872.7|68846.7|169
1708899300000|2024-02-25 22:15:00|68904.1|68873.6|68909.1|68861.2|68917.9|68876.6|68893|68837.5|195
1708899600000|2024-02-25 22:20:00|68900.2|68861.1|68918.2|68872.1|68926.7|68884|68893.2|68847.8|139
1708899900000|2024-02-25 22:25:00|68916|68870.6|68921.8|68882.4|68935|68885|68905.9|68849.9|60
1708900200000|2024-02-25 22:30:00|68924.1|68883.3|68914.1|68883.9|68926.9|68890.8|68900.5|68866.1|120
1708900500000|2024-02-25 22:35:00|68912.9|68883.1|68907.6|68868.6|68926.2|68894|68903.2|68867.3|138
1708900800000|2024-02-25 22:40:00|68914.7|68865.9|68910.7|68865.1|68929.3|68870|68905.1|68856.3|120
1708901100000|2024-02-25 22:45:00|68912.2|68866.4|68896.2|68866.4|68920.8|68877.3|68894|68861.8|253
1708901400000|2024-02-25 22:50:00|68896.4|68866.5|68886.2|68853.2|68900.1|68873|68878.8|68846.6|162
1708901700000|2024-02-25 22:55:00|68885.9|68852.8|68889.8|68863.8|68893.3|68873.2|68883.2|68846.2|136
1708902000000|2024-02-25 23:00:00|68888.2|68861.8|68902.7|68882.5|68906.6|68885.9|68888.2|68859.8|315
1708902300000|2024-02-25 23:05:00|68903|68883|68892.9|68872.9|68903.6|68883.6|68890.7|68870.7|191
1708902600000|2024-02-25 23:10:00|68893.6|68873.6|68892.8|68872.8|68895.8|68875.8|68892.2|68872.2|71
1708902900000|2024-02-25 23:15:00|68893.1|68873.1|68898.1|68878.1|68899.1|68879.1|68891.3|68871.3|194
1708903200000|2024-02-25 23:20:00|68898.2|68878.2|68897.9|68877.9|68898.5|68878.5|68897.3|68877.3|112
1708903500000|2024-02-25 23:25:00|68898|68878|68900.4|68880.4|68901.4|68881.4|68897.6|68877.6|144
1708903800000|2024-02-25 23:30:00|68900.3|68880.3|68909.6|68889.6|68910.2|68890.2|68900.2|68880.2|295
1708904100000|2024-02-25 23:35:00|68909.7|68889.7|68903.6|68883.6|68910|68890|68903.4|68883.4|234
1708904400000|2024-02-25 23:40:00|68903.7|68883.7|68903.7|68883.7|68906.5|68886.5|68901|68881|158
1708904700000|2024-02-25 23:45:00|68903.5|68883.5|68909.9|68889.9|68909.9|68889.9|68902.1|68882.1|225
1708905000000|2024-02-25 23:50:00|68909.8|68889.8|68903.8|68883.8|68909.9|68889.9|68902.7|68882.7|163
1708905300000|2024-02-25 23:55:00|68903.7|68883.7|68909.9|68889.9|68910.3|68890.3|68903.3|68883.3|124
1708905600000|2024-02-26 00:00:00|68910.2|68890.2|68912.1|68892.1|68913.3|68893.3|68902.9|68882.9|306
1708905900000|2024-02-26 00:05:00|68911.9|68891.9|68913.8|68893.8|68918.7|68898.7|68910.2|68890.2|304
1708906200000|2024-02-26 00:10:00|68913.7|68893.7|68914|68894|68914.9|68894.9|68906.2|68886.2|254
1708906500000|2024-02-26 00:15:00|68913.8|68893.8|68913.9|68893.9|68916.2|68896.2|68907.6|68887.6|298
1708906800000|2024-02-26 00:20:00|68914|68894|68923.8|68903.8|68930.1|68910.1|68913.9|68893.9|255
1708907100000|2024-02-26 00:25:00|68923.9|68903.9|68910.5|68890.5|68926.8|68906.8|68910.3|68890.3|244
1708907400000|2024-02-26 00:30:00|68910.4|68890.4|68910.2|68890.2|68911.5|68891.5|68910|68890|165
1708907700000|2024-02-26 00:35:00|68910.1|68890.1|68915|68895|68923.4|68903.4|68909.3|68889.3|246
1708908000000|2024-02-26 00:40:00|68915.1|68895.1|68913.5|68893.5|68918.5|68898.5|68909.6|68889.6|246
1708908300000|2024-02-26 00:45:00|68913.3|68893.3|68915.8|68895.8|68919.4|68899.4|68907.8|68887.8|319
1708908600000|2024-02-26 00:50:00|68916|68896|68915.2|68895.2|68922.1|68902.1|68913.6|68893.6|334
1708908900000|2024-02-26 00:55:00|68915.3|68895.3|68926.3|68906.3|68926.7|68906.7|68912|68892|325
1708909200000|2024-02-26 01:00:00|68926.1|68906.1|68936.8|68916.8|68942.7|68922.7|68926.1|68906.1|264
1708909500000|2024-02-26 01:05:00|68937.4|68917.4|68936.5|68916.5|68947.1|68927.1|68934.3|68914.3|298
1708909800000|2024-02-26 01:10:00|68938.8|68918.8|68942.8|68922.8|68943.2|68923.2|68935.8|68915.8|272
1708910100000|2024-02-26 01:15:00|68942.7|68922.7|68940.5|68920.5|68951.3|68932|68940.2|68920.2|288
1708910400000|2024-02-26 01:20:00|68940.3|68920.3|68930.2|68910.2|68940.3|68920.3|68925.1|68905.1|303
1708910700000|2024-02-26 01:25:00|68930.3|68910.3|68924.3|68904.3|68933.1|68913.1|68920.4|68900.4|273
1708911000000|2024-02-26 01:30:00|68924.2|68904.2|68917.4|68897.4|68926.3|68906.3|68916|68896|311
1708911300000|2024-02-26 01:35:00|68917.6|68897.6|68912.6|68892.6|68926|68906|68911.8|68891.8|316
1708911600000|2024-02-26 01:40:00|68912.5|68892.5|68909|68889|68914.5|68894.5|68907.8|68887.8|268
1708911900000|2024-02-26 01:45:00|68909.2|68889.2|68917.8|68897.8|68919.8|68899.8|68909.1|68889.1|302
1708912200000|2024-02-26 01:50:00|68917.9|68897.9|68925.9|68905.9|68927.8|68907.8|68917.2|68897.2|272
1708912500000|2024-02-26 01:55:00|68926|68906|68927.9|68907.9|68930.3|68910.3|68924.7|68904.7|303
1708912800000|2024-02-26 02:00:00|68927.8|68907.8|68936.2|68916.2|68936.4|68916.4|68925.5|68905.5|256
1708913100000|2024-02-26 02:05:00|68936.3|68916.3|68935.2|68915.2|68938.8|68918.8|68933.6|68913.6|245
1708913400000|2024-02-26 02:10:00|68935.3|68915.3|68924.8|68904.8|68937.8|68917.8|68924.4|68904.4|266
1708913700000|2024-02-26 02:15:00|68924.9|68904.9|68928.4|68908.4|68928.9|68908.9|68922.5|68904.4|223
1708914000000|2024-02-26 02:20:00|68928.8|68908.8|68930.6|68910.6|68940.9|68920.9|68927|68907|284
1708914300000|2024-02-26 02:25:00|68931.5|68911.5|68926.6|68906.6|68933.4|68913.4|68926.5|68906.5|225
1708914600000|2024-02-26 02:30:00|68926.4|68906.4|68927.5|68907.5|68935.9|68915.9|68925.6|68905.6|210
1708914900000|2024-02-26 02:35:00|68927.4|68907.4|68929.8|68909.8|68932.3|68912.3|68926.3|68906.3|237
1708915200000|2024-02-26 02:40:00|68929.7|68909.7|68923.1|68903.1|68931.8|68911.8|68923.1|68903.1|273
1708915500000|2024-02-26 02:45:00|68923|68903|68932.2|68912.2|68935.1|68915.1|68922.2|68902.2|247
1708915800000|2024-02-26 02:50:00|68932.5|68912.5|68928.4|68908.4|68936.2|68916.2|68926.9|68906.9|235
1708916100000|2024-02-26 02:55:00|68928.5|68908.5|68923|68903|68929.3|68909.3|68920.3|68900.3|310
1708916400000|2024-02-26 03:00:00|68922.8|68902.8|68922.1|68902.1|68929.7|68909.7|68921.7|68901.7|199
1708916700000|2024-02-26 03:05:00|68922.2|68902.2|68922.8|68902.8|68926|68906|68920.9|68900.9|217
1708917000000|2024-02-26 03:10:00|68922.6|68902.6|68925.2|68905.2|68925.8|68905.8|68921.4|68901.4|216
1708917300000|2024-02-26 03:15:00|68925.1|68905.1|68923.1|68903.1|68925.6|68905.6|68916.7|68896.7|208
1708917600000|2024-02-26 03:20:00|68923.2|68903.2|68920.3|68900.3|68923.6|68903.6|68917.3|68897.3|192
1708917900000|2024-02-26 03:25:00|68920.4|68900.4|68914.5|68894.5|68920.4|68900.4|68913.6|68893.6|222
1708918200000|2024-02-26 03:30:00|68914.4|68894.4|68912.5|68892.5|68914.4|68894.4|68909.7|68889.7|222
1708918500000|2024-02-26 03:35:00|68912.6|68892.6|68915.3|68895.3|68916.8|68896.8|68911.5|68891.5|232
1708918800000|2024-02-26 03:40:00|68916.4|68896.4|68913.9|68893.9|68917.7|68897.7|68912.8|68892.8|235
1708919100000|2024-02-26 03:45:00|68914|68894|68914|68894|68914.1|68894.1|68908.4|68888.4|194
1708919400000|2024-02-26 03:50:00|68915.6|68895.6|68913.3|68893.3|68918.6|68898.6|68912.8|68892.8|177
1708919700000|2024-02-26 03:55:00|68913.1|68893.1|68914.3|68894.3|68917.2|68897.2|68911.7|68891.7|255
1708920000000|2024-02-26 04:00:00|68914.2|68894.2|68916.3|68896.3|68921|68901|68912.9|68892.9|179
1708920300000|2024-02-26 04:05:00|68916.2|68896.2|68910.4|68890.4|68916.9|68896.9|68909.6|68889.6|199
1708920600000|2024-02-26 04:10:00|68910.6|68890.6|68905.2|68885.2|68913.5|68893.5|68903.1|68884.6|190
1708920900000|2024-02-26 04:15:00|68905.1|68885.1|68901.3|68881.3|68905.5|68888.3|68899.5|68879.5|184
1708921200000|2024-02-26 04:20:00|68901.2|68881.2|68900.8|68880.8|68903.9|68883.9|68896.6|68876.6|184
1708921500000|2024-02-26 04:25:00|68901|68881|68900.9|68880.9|68901.6|68881.6|68896.9|68876.9|209
1708921800000|2024-02-26 04:30:00|68901|68881|68895.2|68875.2|68901.2|68881.2|68894.4|68874.4|197
1708922100000|2024-02-26 04:35:00|68895.1|68875.1|68889.8|68869.8|68898.4|68880.3|68888.6|68868.6|176
1708922400000|2024-02-26 04:40:00|68890|68870|68891.8|68871.8|68894.2|68874.2|68887.7|68867.7|255
1708922700000|2024-02-26 04:45:00|68891.9|68871.9|68898.3|68878.3|68901.3|68881.3|68891.4|68871.4|191
1708923000000|2024-02-26 04:50:00|68898.2|68878.2|68894.7|68874.7|68901.5|68881.5|68893.5|68873.5|193
1708923300000|2024-02-26 04:55:00|68894.8|68874.8|68897|68877|68900.9|68880.9|68893.8|68873.8|240
1708923600000|2024-02-26 05:00:00|68896.9|68876.9|68898.9|68878.9|68902|68882|68896.5|68876.5|311
1708923900000|2024-02-26 05:05:00|68899|68879|68896|68876|68903.5|68883.5|68896|68876|243
1708924200000|2024-02-26 05:10:00|68896.1|68876.1|68901.8|68881.8|68902.9|68882.9|68893.2|68873.2|216
1708924500000|2024-02-26 05:15:00|68901.9|68881.9|68902.8|68882.8|68908|68888.8|68901.7|68881.7|201
1708924800000|2024-02-26 05:20:00|68902.7|68882.7|68907.1|68887.1|68907.3|68887.3|68899|68880.1|219
1708925100000|2024-02-26 05:25:00|68907.2|68887.2|68907.7|68887.7|68912.3|68892.3|68906.7|68887|187
1708925400000|2024-02-26 05:30:00|68907.9|68887.9|68896.7|68876.7|68908.2|68888.2|68896.5|68876.5|215
1708925700000|2024-02-26 05:35:00|68896.6|68876.6|68899.1|68879.1|68899.4|68882.2|68894.9|68875.6|193
1708926000000|2024-02-26 05:40:00|68899.3|68879.3|68899.6|68879.6|68901.6|68881.6|68895.6|68876.5|248
1708926300000|2024-02-26 05:45:00|68898.4|68878.4|68884.9|68864.9|68898.4|68878.4|68884.9|68864.9|195
1708926600000|2024-02-26 05:50:00|68884.8|68864.8|68890.1|68870.1|68891.7|68871.7|68879.7|68859.7|260
1708926900000|2024-02-26 05:55:00|68890.2|68870.2|68877.9|68862.9|68890.2|68870.2|68875.1|68855.1|300
1708927200000|2024-02-26 06:00:00|68878.2|68863.2|68883.8|68863.8|68887.7|68867.9|68878.2|68861|216
1708927500000|2024-02-26 06:05:00|68883.9|68863.9|68879.6|68859.6|68886.7|68866.8|68875|68855|244
1708927800000|2024-02-26 06:10:00|68879.5|68859.5|68880|68860|68884.5|68864.5|68876.6|68857.4|191
1708928100000|2024-02-26 06:15:00|68880.1|68860.1|68870.8|68850.8|68881.6|68861.9|68868.4|68850.8|195
1708928400000|2024-02-26 06:20:00|68870.9|68850.9|68874.4|68859.4|68874.9|68859.9|68869.1|68850.9|217
1708928700000|2024-02-26 06:25:00|68874.5|68859.5|68869.8|68854.8|68875.4|68860.4|68869.5|68854.5|239
1708929000000|2024-02-26 06:30:00|68869.7|68854.7|68871.8|68851.8|68873.6|68856.5|68867|68847|255
1708929300000|2024-02-26 06:35:00|68871.7|68851.7|68867.5|68847.5|68875.7|68855.7|68866.1|68846.1|241
1708929600000|2024-02-26 06:40:00|68867.3|68847.3|68873.5|68853.5|68873.5|68856.1|68865.8|68847.1|224
1708929900000|2024-02-26 06:45:00|68873.8|68853.8|68869.5|68854.5|68874.8|68856.5|68868.1|68850.8|216
1708930200000|2024-02-26 06:50:00|68869.4|68854.4|68869.1|68854.1|68878|68863|68868.3|68853.3|261
1708930500000|2024-02-26 06:55:00|68869.2|68854.2|68872.9|68857.9|68875.9|68860.9|68869|68854|225
1708930800000|2024-02-26 07:00:00|68872.8|68857.8|68847.3|68832.3|68879.4|68864.4|68847.3|68832.3|493
1708931100000|2024-02-26 07:05:00|68850.2|68830.2|68838.8|68818.8|68856.7|68840.9|68837.8|68818.8|344
1708931400000|2024-02-26 07:10:00|68838.3|68818.3|68822.6|68807.6|68839.7|68824.7|68819.4|68803.3|350
1708931700000|2024-02-26 07:15:00|68822.7|68807.7|68824|68809|68834.3|68819.3|68822.7|68807.7|359
1708932000000|2024-02-26 07:20:00|68824.1|68809.1|68835|68820|68838.9|68823.9|68823.1|68808.1|389
1708932300000|2024-02-26 07:25:00|68834.9|68819.9|68828.1|68813.1|68839.6|68824.6|68828|68809.5|374
1708932600000|2024-02-26 07:30:00|68827.8|68812.8|68817.4|68802.4|68829.7|68814.7|68813|68798|402
1708932900000|2024-02-26 07:35:00|68817.5|68802.5|68798.3|68783.3|68819.3|68804.3|68792.9|68775.2|384
1708933200000|2024-02-26 07:40:00|68798.2|68783.2|68834.9|68819.9|68836.1|68821.1|68794.6|68777.8|446
1708933500000|2024-02-26 07:45:00|68835|68820|68811.1|68796.1|68835.8|68820.8|68809.4|68794.4|417
1708933800000|2024-02-26 07:50:00|68811|68796|68818.2|68803.2|68825.5|68810.5|68808.6|68793.6|452
1708934100000|2024-02-26 07:55:00|68818.6|68803.6|68821.8|68806.8|68835|68820|68808.1|68793.1|488
1708934400000|2024-02-26 08:00:00|68821.5|68806.5|68845.6|68830.6|68853.5|68838.5|68820.4|68805.4|580
1708934700000|2024-02-26 08:05:00|68845.9|68830.9|68836.7|68821.7|68848.7|68833.7|68822.3|68807.3|486
1708935000000|2024-02-26 08:10:00|68836.8|68821.8|68852.9|68837.9|68855.6|68840.6|68834.6|68819.6|414
1708935300000|2024-02-26 08:15:00|68852.6|68837.6|68836.1|68821.1|68852.7|68837.7|68831.4|68816.4|454
1708935600000|2024-02-26 08:20:00|68836.2|68821.2|68826.4|68811.4|68837.3|68822.3|68824.4|68806.3|401
1708935900000|2024-02-26 08:25:00|68827.3|68812.3|68825.2|68810.2|68837.9|68822.9|68823.6|68808.6|457
1708936200000|2024-02-26 08:30:00|68824.8|68809.8|68807.6|68792.6|68824.8|68809.8|68806.8|68791.8|437
1708936500000|2024-02-26 08:35:00|68807.5|68792.5|68811.1|68796.1|68815.6|68800.6|68803|68786.8|438
1708936800000|2024-02-26 08:40:00|68811.5|68796.5|68816.8|68801.8|68820.9|68805.9|68811.2|68796.2|476
1708937100000|2024-02-26 08:45:00|68816.9|68801.9|68811.7|68796.7|68817|68802|68803.8|68788.8|419
1708937400000|2024-02-26 08:50:00|68811.8|68796.8|68824.4|68809.4|68827.9|68812.9|68811.8|68796.8|483
1708937700000|2024-02-26 08:55:00|68824.5|68809.5|68824.4|68809.4|68834.6|68819.6|68820|68805|505
1708938000000|2024-02-26 09:00:00|68824.1|68809.1|68806.9|68791.9|68834.1|68819.1|68805.9|68790.9|511
1708938300000|2024-02-26 09:05:00|68807.3|68792.3|68799.1|68784.1|68812.7|68797.7|68798.1|68783.1|496
1708938600000|2024-02-26 09:10:00|68799.6|68784.6|68809.2|68794.2|68815.4|68800.4|68797.3|68782.3|411
1708938900000|2024-02-26 09:15:00|68809.3|68794.3|68790.3|68775.3|68811|68796|68789.9|68774.9|350
1708939200000|2024-02-26 09:20:00|68790.4|68775.4|68809.4|68794.4|68813.2|68798.2|68790.4|68775.4|442
1708939500000|2024-02-26 09:25:00|68809.3|68794.3|68799.2|68784.2|68811.3|68796.3|68797|68782|358
1708939800000|2024-02-26 09:30:00|68798.9|68783.9|68786.8|68771.8|68799|68784|68785.8|68770.8|387
1708940100000|2024-02-26 09:35:00|68786.9|68771.9|68786|68771|68792.1|68777.1|68782.8|68767.8|420
1708940400000|2024-02-26 09:40:00|68785.9|68770.9|68777.6|68762.6|68787.6|68772.6|68775.9|68760.9|453
1708940700000|2024-02-26 09:45:00|68777.8|68762.8|68778.6|68763.6|68786.2|68771.2|68773|68758|450
1708941000000|2024-02-26 09:50:00|68778.5|68763.5|68783.8|68768.8|68789.6|68774.6|68776.5|68761.5|387
1708941300000|2024-02-26 09:55:00|68783.9|68768.9|68774.3|68759.3|68783.9|68768.9|68772|68757|381
1708941600000|2024-02-26 10:00:00|68774.1|68759.1|68772.6|68757.6|68783.4|68768.4|68771.2|68754.7|464
1708941900000|2024-02-26 10:05:00|68772.4|68757.4|68748.3|68733.3|68775.7|68757.4|68743.8|68728.8|413
1708942200000|2024-02-26 10:10:00|68748.2|68733.2|68740.8|68725.8|68751.9|68736.9|68734.7|68719.7|405
1708942500000|2024-02-26 10:15:00|68741.5|68726.5|68748.1|68733.1|68751.9|68736.9|68741.5|68726.5|306
1708942800000|2024-02-26 10:20:00|68748|68733|68751.1|68736.1|68757|68742|68739.6|68724.6|332
1708943100000|2024-02-26 10:25:00|68750.9|68735.9|68728.7|68713.7|68751.2|68736.2|68727.5|68712.5|331
1708943400000|2024-02-26 10:30:00|68728.8|68713.8|68735.9|68720.9|68742.4|68727.4|68718|68703|411
1708943700000|2024-02-26 10:35:00|68735.8|68720.8|68731.5|68716.5|68738.8|68723.8|68724.6|68709.6|386
1708944000000|2024-02-26 10:40:00|68731.2|68716.2|68730.7|68715.7|68732|68717|68723|68708|350
1708944300000|2024-02-26 10:45:00|68730.8|68715.8|68724.2|68709.2|68735.4|68720.4|68718.5|68703.5|409
1708944600000|2024-02-26 10:50:00|68724.1|68709.1|68729.1|68714.1|68735.2|68720.2|68722.8|68707.8|359
1708944900000|2024-02-26 10:55:00|68729.3|68714.3|68723.1|68708.1|68731|68716|68722.4|68707.4|287
1708945200000|2024-02-26 11:00:00|68723.6|68708.6|68723.4|68708.4|68740.2|68724.5|68722.4|68707.4|411
1708945500000|2024-02-26 11:05:00|68723.5|68708.5|68715.8|68700.8|68723.9|68708.9|68709.9|68694.9|355
1708945800000|2024-02-26 11:10:00|68715.7|68700.7|68711.9|68696.9|68715.9|68700.9|68706|68691|344
1708946100000|2024-02-26 11:15:00|68712.1|68697.1|68715.2|68700.2|68715.3|68700.3|68705.4|68690.4|337
1708946400000|2024-02-26 11:20:00|68715.1|68700.1|68691.7|68676.7|68724.7|68709.7|68688.3|68673.3|376
1708946700000|2024-02-26 11:25:00|68691.5|68676.5|68692.3|68677.3|68694.2|68679.2|68686.6|68671.6|367
1708947000000|2024-02-26 11:30:00|68692.2|68677.2|68702.2|68687.2|68706|68691|68691.8|68676.8|339
1708947300000|2024-02-26 11:35:00|68702.1|68687.1|68690|68675|68704.2|68689.2|68689.6|68674.6|336
1708947600000|2024-02-26 11:40:00|68690.1|68675.1|68689.6|68674.6|68691.6|68676.6|68683.4|68668.4|363
1708947900000|2024-02-26 11:45:00|68689.5|68674.5|68697.2|68682.2|68697.8|68682.8|68688.2|68673.2|369
1708948200000|2024-02-26 11:50:00|68697.3|68682.3|68711.4|68696.4|68711.4|68696.4|68695.9|68680.9|429
1708948500000|2024-02-26 11:55:00|68711.3|68696.3|68696.4|68681.4|68712.1|68697.1|68696.4|68681.4|422
1708948800000|2024-02-26 12:00:00|68695.8|68680.8|68690.5|68675.5|68695.8|68680.8|68683.9|68668.9|462
1708949100000|2024-02-26 12:05:00|68690.4|68675.4|68685.8|68670.8|68692.1|68677.1|68681.2|68666.2|385
1708949400000|2024-02-26 12:10:00|68685.7|68670.7|68700.6|68685.6|68702.9|68687.9|68684.6|68669.6|354
1708949700000|2024-02-26 12:15:00|68700.3|68685.3|68677.1|68662.1|68700.7|68685.7|68674.9|68659.9|345
1708950000000|2024-02-26 12:20:00|68677|68662|68675.5|68660.5|68680.1|68665.1|68674.1|68659.1|288
1708950300000|2024-02-26 12:25:00|68675.6|68660.6|68682.6|68667.6|68684.8|68669.8|68674.9|68659.9|317
1708950600000|2024-02-26 12:30:00|68682.5|68667.5|68684|68669|68688|68673|68679.6|68664.6|356
1708950900000|2024-02-26 12:35:00|68684.1|68669.1|68680.6|68665.6|68687.6|68672.6|68679.2|68664.2|386
1708951200000|2024-02-26 12:40:00|68680.7|68665.7|68671.4|68656.4|68687.3|68672.3|68671.2|68656.2|355
1708951500000|2024-02-26 12:45:00|68671.3|68656.3|68665|68650|68671.4|68656.4|68647.4|68632.4|425
1708951800000|2024-02-26 12:50:00|68665.2|68650.2|68681.7|68666.7|68682.2|68667.2|68658.1|68643.1|410
1708952100000|2024-02-26 12:55:00|68681.6|68666.6|68711.4|68696.4|68716.4|68701.4|68681.3|68666.3|525
1708952400000|2024-02-26 13:00:00|68711.6|68696.6|68708.4|68693.4|68718.1|68703.1|68705.1|68690.1|563
1708952700000|2024-02-26 13:05:00|68708.2|68693.2|68696.1|68681.1|68708.2|68693.2|68679.4|68664.4|524
1708953000000|2024-02-26 13:10:00|68696.2|68681.2|68695|68680|68710.8|68695.8|68695|68680|411
1708953300000|2024-02-26 13:15:00|68694.9|68679.9|68692.2|68677.2|68701.9|68686.9|68691.4|68676.4|442
1708953600000|2024-02-26 13:20:00|68692.3|68677.3|68705.2|68690.2|68705.8|68690.8|68685.3|68670.3|490
1708953900000|2024-02-26 13:25:00|68705.1|68690.1|68701.4|68686.4|68713.1|68698.1|68699.4|68684.4|451
1708954200000|2024-02-26 13:30:00|68701.5|68686.5|68702.6|68687.6|68705.6|68690.6|68686.9|68671.9|462
1708954500000|2024-02-26 13:35:00|68703.2|68688.2|68692.1|68677.1|68706|68691|68688.6|68673.6|514
1708954800000|2024-02-26 13:40:00|68692|68677|68676.9|68661.9|68692.6|68677.6|68674.3|68659.3|444
1708955100000|2024-02-26 13:45:00|68677|68662|68679.1|68664.1|68690.4|68675.4|68674.7|68659.7|393
1708955400000|2024-02-26 13:50:00|68679.2|68664.2|68671.8|68656.8|68679.7|68664.7|68664.1|68649.1|438
1708955700000|2024-02-26 13:55:00|68668.9|68653.9|68659.8|68644.8|68670.7|68655.7|68653.9|68638.9|464
1708956000000|2024-02-26 14:00:00|68659.3|68644.3|68662.2|68647.2|68678|68658|68654.7|68639.7|532
1708956300000|2024-02-26 14:05:00|68662.1|68647.1|68699.6|68684.6|68703.3|68688.3|68662.1|68647.1|564
1708956600000|2024-02-26 14:10:00|68699.4|68684.4|68742.3|68727.3|68746.6|68727.8|68694.7|68679.7|610
1708956900000|2024-02-26 14:15:00|68741.7|68726.7|68736.2|68721.2|68743.1|68728.1|68729.6|68714.6|616
1708957200000|2024-02-26 14:20:00|68736.7|68721.7|68721.9|68706.9|68744.7|68729.7|68719.9|68704.9|558
1708957500000|2024-02-26 14:25:00|68721|68706|68712.4|68697.4|68722.8|68707.8|68706|68691|501
1708957800000|2024-02-26 14:30:00|68710.9|68695.9|68709.2|68694.2|68713.9|68698.9|68704.5|68689.5|558
1708958100000|2024-02-26 14:35:00|68709.3|68694.3|68692.1|68677.1|68713.8|68698.8|68683.1|68668.1|541
1708958400000|2024-02-26 14:40:00|68692.2|68677.2|68710.9|68690.9|68712.4|68696.6|68689.5|68674.5|464
1708958700000|2024-02-26 14:45:00|68709.7|68689.7|68724.8|68709.8|68736.9|68720.5|68708.9|68688.9|525
1708959000000|2024-02-26 14:50:00|68724.6|68709.6|68740.2|68725.2|68742.7|68727.7|68718|68703|517
1708959300000|2024-02-26 14:55:00|68740.1|68725.1|68738.1|68718.1|68748.8|68733.8|68725.7|68708.6|441
1708959600000|2024-02-26 15:00:00|68737.4|68717.4|68747|68732|68761.5|68746.5|68725.6|68705.6|632
1708959900000|2024-02-26 15:05:00|68747.2|68732.2|68778.3|68763.3|68778.3|68763.3|68745.3|68730.3|661
1708960200000|2024-02-26 15:10:00|68778.5|68763.5|68762.1|68747.1|68780|68765|68752|68737|553
1708960500000|2024-02-26 15:15:00|68762.4|68747.4|68772.8|68757.8|68778.2|68763.2|68758.2|68743.2|498
1708960800000|2024-02-26 15:20:00|68772.7|68757.7|68733.5|68718.5|68772.7|68757.7|68733|68718|515
1708961100000|2024-02-26 15:25:00|68733.6|68718.6|68735.8|68720.8|68750.7|68735.7|68726.9|68711.9|458
1708961400000|2024-02-26 15:30:00|68735.5|68720.5|68716.8|68701.8|68738|68723|68710.1|68693.9|443
1708961700000|2024-02-26 15:35:00|68716.9|68701.9|68723.8|68708.8|68723.8|68708.8|68701.1|68686.1|483
1708962000000|2024-02-26 15:40:00|68723.6|68708.6|68721.2|68706.2|68728.6|68713.6|68715.9|68700.9|488
1708962300000|2024-02-26 15:45:00|68721.3|68706.3|68717.3|68702.3|68727.3|68712.3|68711.6|68696.6|433
1708962600000|2024-02-26 15:50:00|68717.2|68702.2|68690.1|68675.1|68718.4|68703.4|68681.7|68666.7|482
1708962900000|2024-02-26 15:55:00|68690.3|68675.3|68701.4|68686.4|68711.2|68696.2|68690.3|68675.3|558
1708963200000|2024-02-26 16:00:00|68701.3|68686.3|68705.8|68690.8|68712.2|68697.2|68691.7|68676.7|622
1708963500000|2024-02-26 16:05:00|68705.9|68690.9|68714.8|68699.8|68717.3|68702.3|68696.7|68681.7|583
1708963800000|2024-02-26 16:10:00|68714.9|68699.9|68719.7|68704.7|68720.9|68705.9|68707.1|68692.1|463
1708964100000|2024-02-26 16:15:00|68720|68705|68715.2|68700.2|68721.3|68706.3|68702.1|68687.1|501
1708964400000|2024-02-26 16:20:00|68715.3|68700.3|68721.2|68706.2|68723.1|68708.1|68707.7|68692.7|458
1708964700000|2024-02-26 16:25:00|68721|68706|68709.9|68694.9|68726|68711|68709.4|68694.4|456
1708965000000|2024-02-26 16:30:00|68708.7|68693.7|68715.9|68700.9|68721.7|68706.7|68706.8|68691.8|500
1708965300000|2024-02-26 16:35:00|68715.8|68700.8|68702.2|68687.2|68721.8|68706.8|68694.1|68679.1|487
1708965600000|2024-02-26 16:40:00|68702.1|68687.1|68702|68687|68710.8|68695.8|68696.9|68681.9|396
1708965900000|2024-02-26 16:45:00|68700.8|68685.8|68698.6|68683.6|68702.1|68687.1|68692.1|68677.1|404
1708966200000|2024-02-26 16:50:00|68698.7|68683.7|68682.9|68667.9|68699.6|68684.6|68681.4|68666.4|483
1708966500000|2024-02-26 16:55:00|68682.8|68667.8|68682|68667|68685.3|68670.3|68672.7|68657.7|434
1708966800000|2024-02-26 17:00:00|68682.1|68667.1|68683.2|68668.2|68692.5|68677.5|68677.1|68662.1|475
1708967100000|2024-02-26 17:05:00|68683.3|68668.3|68685.9|68670.9|68689.1|68674.1|68676.9|68661.9|429
1708967400000|2024-02-26 17:10:00|68686|68671|68702|68687|68704.7|68689.7|68682|68667|330
1708967700000|2024-02-26 17:15:00|68701.8|68686.8|68710.5|68695.5|68710.5|68695.5|68699.8|68684.8|353
1708968000000|2024-02-26 17:20:00|68709.9|68694.9|68717.4|68702.4|68720.6|68705.6|68709.8|68694.8|337
1708968300000|2024-02-26 17:25:00|68717.1|68702.1|68719.4|68704.4|68727.8|68712.8|68716.3|68701.3|322
1708968600000|2024-02-26 17:30:00|68719.3|68704.3|68715.7|68700.7|68719.4|68704.4|68711.3|68696.3|285
1708968900000|2024-02-26 17:35:00|68715.6|68700.6|68727.9|68712.9|68732|68717|68715.6|68700.6|331
1708969200000|2024-02-26 17:40:00|68728|68713|68733.2|68718.2|68738|68723|68728|68713|385
1708969500000|2024-02-26 17:45:00|68733|68718|68736.1|68721.1|68737.1|68722.1|68731.4|68716.4|376
1708969800000|2024-02-26 17:50:00|68735.9|68720.9|68744.6|68729.6|68751.6|68736.6|68735.9|68720.9|415
1708970100000|2024-02-26 17:55:00|68744.4|68729.4|68741|68726|68749.6|68734.6|68735.3|68720.3|404
1708970400000|2024-02-26 18:00:00|68741.1|68726.1|68747|68732|68752.4|68737.4|68737.8|68722.8|532
1708970700000|2024-02-26 18:05:00|68747.9|68732.9|68764|68749|68765.5|68750.5|68747.8|68732.8|465
1708971000000|2024-02-26 18:10:00|68764.1|68749.1|68749|68734|68764.2|68749.2|68743.6|68728.6|404
1708971300000|2024-02-26 18:15:00|68748.9|68733.9|68751.1|68736.1|68753|68737.3|68745.6|68728.7|359
1708971600000|2024-02-26 18:20:00|68750.5|68735.5|68755.1|68740.1|68757.9|68742.9|68750.3|68735.3|383
1708971900000|2024-02-26 18:25:00|68755.2|68740.2|68763.5|68748.5|68768|68753|68755.2|68740.2|349
1708972200000|2024-02-26 18:30:00|68763.2|68748.2|68767|68752|68768.1|68753.1|68760.8|68745.8|355
1708972500000|2024-02-26 18:35:00|68766.9|68751.9|68774.8|68759.8|68775.8|68760.8|68765.4|68750.4|322
1708972800000|2024-02-26 18:40:00|68774.9|68759.9|68756.7|68741.7|68775|68760|68751.2|68736.2|314
1708973100000|2024-02-26 18:45:00|68756.6|68741.6|68757.3|68742.3|68761.2|68746.2|68756.3|68741.3|188
1708973400000|2024-02-26 18:50:00|68757.2|68742.2|68757.3|68742.3|68759.3|68744.3|68755.4|68740.4|207
1708973700000|2024-02-26 18:55:00|68757.2|68742.2|68745.1|68730.1|68757.2|68742.2|68741.8|68726.8|264
1708974000000|2024-02-26 19:00:00|68745.2|68730.2|68737.8|68722.8|68745.2|68730.2|68734.9|68719.9|314
1708974300000|2024-02-26 19:05:00|68737.7|68722.7|68735.9|68720.9|68737.9|68722.9|68728.4|68713.4|275
1708974600000|2024-02-26 19:10:00|68735.8|68720.8|68745.8|68730.8|68747.2|68732.2|68735|68720|385
1708974900000|2024-02-26 19:15:00|68745.9|68730.9|68741.8|68721.8|68749.1|68734.1|68739.6|68721.8|264
1708975200000|2024-02-26 19:20:00|68741.9|68721.9|68742.3|68727.3|68742.5|68727.3|68736.1|68718.7|281
1708975500000|2024-02-26 19:25:00|68742.1|68727.1|68742.7|68727.7|68749.3|68734.3|68742|68727|258
1708975800000|2024-02-26 19:30:00|68742.6|68727.6|68737.3|68722.3|68745.1|68730.1|68735.8|68720.8|343
1708976100000|2024-02-26 19:35:00|68737.4|68722.4|68728.4|68708.4|68744.4|68729.4|68728.3|68708.3|354
1708976400000|2024-02-26 19:40:00|68727.7|68707.7|68735.2|68715.2|68736.2|68716.2|68726.6|68706.9|340
1708976700000|2024-02-26 19:45:00|68735.3|68715.3|68731.7|68711.7|68736.9|68721.9|68729|68710.8|338
1708977000000|2024-02-26 19:50:00|68731.6|68711.6|68736.3|68721.3|68739.1|68724.1|68728.2|68708.2|303
1708977300000|2024-02-26 19:55:00|68736.2|68721.2|68730.7|68715.7|68737.2|68722.2|68724.8|68709.8|376
1708977600000|2024-02-26 20:00:00|68731.2|68716.2|68730.8|68715.8|68731.2|68716.2|68726.1|68711.1|370
1708977900000|2024-02-26 20:05:00|68730.9|68715.9|68718.7|68703.7|68731.5|68716.5|68718.3|68703.3|303
1708978200000|2024-02-26 20:10:00|68718.8|68703.8|68699.4|68684.4|68718.8|68703.8|68699.1|68684.1|300
1708978500000|2024-02-26 20:15:00|68699.5|68684.5|68706.3|68691.3|68706.7|68691.7|68696.2|68681.2|356
1708978800000|2024-02-26 20:20:00|68706.2|68691.2|68698.9|68678.9|68706.5|68691.5|68698.4|68678.7|408
1708979100000|2024-02-26 20:25:00|68699.1|68679.1|68697.1|68682.1|68699.2|68684.2|68692.7|68677.7|324
1708979400000|2024-02-26 20:30:00|68696.9|68681.9|68699.9|68684.9|68707.2|68692.2|68694.7|68676.4|365
1708979700000|2024-02-26 20:35:00|68700|68685|68702.8|68687.8|68704.8|68689.8|68698.5|68683.5|316
1708980000000|2024-02-26 20:40:00|68702.7|68687.7|68699.8|68684.8|68705.7|68690.7|68697.2|68682.2|375
1708980300000|2024-02-26 20:45:00|68699.7|68684.7|68696.7|68681.7|68701.2|68686.2|68694|68679|397
1708980600000|2024-02-26 20:50:00|68696.1|68681.1|68704|68689|68706.7|68691.7|68694|68679|379
1708980900000|2024-02-26 20:55:00|68703.9|68688.9|68702.6|68687.6|68707.5|68692.5|68701.7|68686.7|327
1708981200000|2024-02-26 21:00:00|68702.5|68687.5|68703.1|68688.1|68704.4|68689.4|68700.5|68685.5|247
1708981500000|2024-02-26 21:05:00|68703.2|68688.2|68708.5|68688.5|68709.2|68690.1|68702.1|68685.3|178
1708981800000|2024-02-26 21:10:00|68708.4|68688.4|68707.1|68687.1|68710.2|68692.7|68706.8|68686.9|122
1708982100000|2024-02-26 21:15:00|68707|68687|68708.4|68688.4|68709.5|68689.5|68707|68687|119
1708982400000|2024-02-26 21:20:00|68705.7|68690.7|68708.1|68688.1|68708.8|68691.2|68705.4|68686.3|108
1708982700000|2024-02-26 21:25:00|68708.2|68688.2|68708.5|68688.5|68710.7|68692.1|68704.2|68684.2|169
1708983000000|2024-02-26 21:30:00|68708.6|68688.6|68707.5|68692.5|68710.1|68692.8|68705.8|68688.4|138
1708983300000|2024-02-26 21:35:00|68707.4|68692.4|68710.5|68690.5|68712.8|68695.1|68704.8|68686.7|142
1708983600000|2024-02-26 21:40:00|68710.6|68690.6|68708.8|68688.8|68711.8|68694.2|68705|68686.1|122
1708983900000|2024-02-26 21:45:00|68708.7|68688.7|68707.8|68687.8|68708.7|68690.9|68700.7|68681.9|232
1708984200000|2024-02-26 21:50:00|68707.9|68687.9|68704.9|68684.9|68709.1|68689.1|68702.8|68683.7|216
1708984500000|2024-02-26 21:55:00|68705.1|68685.1|68711.5|68685.3|68711.5|68686.6|68700.7|68680.7|244
1708984800000|2024-02-26 22:00:00|68719.5|68676.8|68723.1|68694.8|68726.5|68697|68717.9|68676|41
1708985100000|2024-02-26 22:05:00|68731.7|68694.7|68727.9|68689.6|68731.7|68699.4|68720.5|68686.2|103
1708985400000|2024-02-26 22:10:00|68727.8|68689.5|68728.4|68686.3|68733.1|68692.5|68717.5|68686.3|68
1708985700000|2024-02-26 22:15:00|68728.2|68686|68730.2|68698.2|68730.3|68698.4|68723.8|68686|79
1708986000000|2024-02-26 22:20:00|68729.4|68698.3|68737.4|68706.9|68738.1|68707.1|68729.3|68696.8|136
1708986300000|2024-02-26 22:25:00|68737.3|68706.8|68734.7|68705.8|68737.5|68707.4|68730.8|68703.2|108
1708986600000|2024-02-26 22:30:00|68734.9|68705.4|68728.5|68700.6|68736.9|68707.3|68728.5|68700.6|161
1708986900000|2024-02-26 22:35:00|68728.4|68700.5|68728.7|68701.2|68729.6|68701.2|68728.3|68700.2|34
1708987200000|2024-02-26 22:40:00|68728.6|68701.1|68725.9|68699.5|68729.6|68702.4|68725.9|68699.5|94
1708987500000|2024-02-26 22:45:00|68725.6|68699|68721.7|68691.2|68732.5|68700.7|68718.4|68691.2|189
1708987800000|2024-02-26 22:50:00|68721.8|68691.6|68719|68689.6|68721.8|68691.6|68718.9|68689|80
1708988100000|2024-02-26 22:55:00|68718.7|68689.3|68717|68692.3|68724.1|68696.9|68714.7|68685.3|166
1708988400000|2024-02-26 23:00:00|68717.2|68692.1|68708.3|68688.3|68717.2|68693.3|68705.3|68685.3|219
1708988700000|2024-02-26 23:05:00|68708.5|68688.5|68709.6|68689.6|68709.8|68689.8|68708.2|68688.2|90
1708989000000|2024-02-26 23:10:00|68709.5|68689.5|68719.4|68699.4|68720.8|68700.8|68709|68689|116
1708989300000|2024-02-26 23:15:00|68719.3|68699.3|68718.5|68698.5|68721.4|68701.4|68717.2|68697.2|143
1708989600000|2024-02-26 23:20:00|68718.4|68698.4|68720.1|68700.1|68720.7|68700.7|68717.5|68697.5|175
1708989900000|2024-02-26 23:25:00|68720|68700|68719.9|68699.9|68720.2|68700.2|68719.2|68699.2|102
1708990200000|2024-02-26 23:30:00|68719.7|68699.7|68711|68691|68719.9|68699.9|68708.9|68688.9|189
1708990500000|2024-02-26 23:35:00|68710.7|68690.7|68707.6|68687.6|68710.8|68690.8|68705.5|68685.5|170
1708990800000|2024-02-26 23:40:00|68707.7|68687.7|68705.9|68685.9|68707.7|68687.7|68704|68684|176
1708991100000|2024-02-26 23:45:00|68704.5|68684.5|68709.9|68689.9|68710.5|68690.5|68704.4|68684.4|161
1708991400000|2024-02-26 23:50:00|68710|68690|68710.7|68690.7|68711|68691|68709.3|68689.3|142
1708991700000|2024-02-26 23:55:00|68710.6|68690.6|68710.7|68690.7|68711.4|68691.4|68709.8|68689.8|161
1708992000000|2024-02-27 00:00:00|68710.1|68690.1|68713.6|68693.6|68714|68694|68708.6|68688.6|259
1708992300000|2024-02-27 00:05:00|68713.5|68693.5|68723.8|68703.8|68725.6|68705.6|68713.5|68693.5|223
1708992600000|2024-02-27 00:10:00|68723.9|68703.9|68720.1|68700.1|68727.9|68707.9|68713.3|68693.3|246
1708992900000|2024-02-27 00:15:00|68720|68700|68720.8|68700.8|68727.7|68707.7|68719|68699|244
1708993200000|2024-02-27 00:20:00|68720.9|68700.9|68726.2|68706.2|68726.4|68706.4|68716.7|68696.7|230
1708993500000|2024-02-27 00:25:00|68726.3|68706.3|68716.1|68696.1|68726.3|68706.3|68716.1|68696.1|231
1708993800000|2024-02-27 00:30:00|68716|68696|68722.6|68702.6|68723.8|68703.8|68715.2|68695.2|220
1708994100000|2024-02-27 00:35:00|68722.5|68702.5|68719.1|68704.1|68723.2|68704.5|68717.8|68697.8|193
1708994400000|2024-02-27 00:40:00|68719.2|68704.2|68729.3|68709.3|68729.4|68709.4|68719.2|68702.3|178
1708994700000|2024-02-27 00:45:00|68729.2|68709.2|68726.7|68706.7|68729.6|68709.6|68720.7|68702.9|229
1708995000000|2024-02-27 00:50:00|68726.8|68706.8|68726.5|68706.5|68732|68712.6|68726.3|68706.5|223
1708995300000|2024-02-27 00:55:00|68729|68709|68728.9|68708.9|68732.6|68712.6|68718.8|68700.3|254
1708995600000|2024-02-27 01:00:00|68729|68709|68725.7|68705.7|68732.1|68712.1|68725.4|68705.4|236
1708995900000|2024-02-27 01:05:00|68725.8|68705.8|68726.6|68706.6|68733.3|68714|68725.8|68705.8|196
1708996200000|2024-02-27 01:10:00|68726.2|68706.2|68734.6|68714.6|68737.9|68718.2|68723.8|68703.8|212
1708996500000|2024-02-27 01:15:00|68734.7|68714.7|68735|68715|68740|68720|68733.8|68713.8|269
1708996800000|2024-02-27 01:20:00|68735.1|68715.1|68739.8|68719.8|68739.8|68719.8|68733.9|68713.9|225
1708997100000|2024-02-27 01:25:00|68739.5|68719.5|68728.6|68713.6|68739.6|68719.6|68728.6|68709.4|226
1708997400000|2024-02-27 01:30:00|68728.5|68713.5|68718.2|68698.2|68734.1|68714.1|68716.1|68696.1|297
1708997700000|2024-02-27 01:35:00|68718.4|68698.4|68725.1|68705.1|68725.4|68707.9|68718.4|68698.4|208
1708998000000|2024-02-27 01:40:00|68725|68705|68715.7|68695.7|68728.6|68708.6|68715.7|68695.7|240
1708998300000|2024-02-27 01:45:00|68715.8|68695.8|68725.1|68705.1|68725.8|68705.8|68713.1|68693.1|219
1708998600000|2024-02-27 01:50:00|68725|68705|68715.3|68695.3|68727.4|68707.9|68713.8|68693.8|255
1708998900000|2024-02-27 01:55:00|68715.4|68695.4|68709.7|68694.7|68719.7|68699.7|68706.2|68686.5|235
1708999200000|2024-02-27 02:00:00|68709.5|68694.5|68693|68673|68709.5|68694.5|68693|68673|237
1708999500000|2024-02-27 02:05:00|68693.2|68673.2|68691.1|68671.1|68696|68676|68689.9|68669.9|247
1708999800000|2024-02-27 02:10:00|68691|68671|68693.3|68673.3|68696.9|68676.9|68689.7|68669.7|302
1709000100000|2024-02-27 02:15:00|68693.4|68673.4|68702.2|68682.2|68706.6|68686.6|68693.2|68673.2|265
1709000400000|2024-02-27 02:20:00|68702.3|68682.3|68715.8|68695.8|68719.5|68699.5|68702.2|68682.2|274
1709000700000|2024-02-27 02:25:00|68715.9|68695.9|68708.1|68688.1|68722|68702|68707.8|68687.8|281
1709001000000|2024-02-27 02:30:00|68708.2|68688.2|68701.7|68681.7|68708.4|68688.4|68699.8|68679.8|228
1709001300000|2024-02-27 02:35:00|68701.6|68681.6|68699.9|68679.9|68702.1|68682.1|68694.7|68674.7|206
1709001600000|2024-02-27 02:40:00|68699.8|68679.8|68702.1|68682.1|68706.2|68686.2|68698.2|68678.2|229
1709001900000|2024-02-27 02:45:00|68702.2|68682.2|68705.2|68685.2|68705.6|68685.6|68701.6|68681.6|218
1709002200000|2024-02-27 02:50:00|68705.1|68685.1|68702.2|68682.2|68705.6|68686.1|68700.1|68680.1|181
1709002500000|2024-02-27 02:55:00|68702.1|68682.1|68702.4|68682.4|68705.4|68685.4|68697.9|68680.2|222
1709002800000|2024-02-27 03:00:00|68702.3|68682.3|68705.3|68685.3|68720.5|68700.5|68701.4|68681.4|247
1709003100000|2024-02-27 03:05:00|68705.2|68685.2|68712.1|68692.1|68712.2|68692.2|68702.5|68682.5|195
1709003400000|2024-02-27 03:10:00|68712.2|68692.2|68711.3|68691.3|68712.3|68692.3|68706.2|68686.2|192
1709003700000|2024-02-27 03:15:00|68711.4|68691.4|68699.8|68684.8|68712.8|68692.8|68699.3|68682|218
1709004000000|2024-02-27 03:20:00|68699.7|68684.7|68698.6|68678.6|68701.4|68684.7|68694.3|68674.3|254
1709004300000|2024-02-27 03:25:00|68698.8|68678.8|68701.6|68681.6|68701.8|68681.8|68697.3|68677.3|184
1709004600000|2024-02-27 03:30:00|68701.5|68681.5|68700.1|68680.1|68702.7|68682.7|68695.9|68675.9|185
1709004900000|2024-02-27 03:35:00|68700.2|68680.2|68697.6|68677.6|68700.3|68680.3|68696.5|68676.5|198
1709005200000|2024-02-27 03:40:00|68697.4|68677.4|68697.1|68677.1|68700.1|68680.1|68696.5|68676.5|197
1709005500000|2024-02-27 03:45:00|68697|68677|68694.3|68674.3|68697|68679|68692.4|68673.1|175
1709005800000|2024-02-27 03:50:00|68694.2|68674.2|68694.8|68674.8|68699.1|68679.1|68693.9|68673.9|194
1709006100000|2024-02-27 03:55:00|68694.9|68674.9|68694.9|68674.9|68697.2|68677.2|68693.2|68673.2|209
1709006400000|2024-02-27 04:00:00|68694.6|68674.6|68690.9|68675.9|68695.8|68676.9|68688.1|68669.6|213
1709006700000|2024-02-27 04:05:00|68690.8|68675.8|68687.8|68667.8|68690.8|68675.8|68685.1|68667.8|168
1709007000000|2024-02-27 04:10:00|68687.9|68667.9|68690.1|68670.1|68693.5|68674.1|68687.7|68667.7|192
1709007300000|2024-02-27 04:15:00|68690.2|68670.2|68688.7|68668.7|68693.1|68673.1|68687.6|68667.6|196
1709007600000|2024-02-27 04:20:00|68688.9|68668.9|68689.7|68669.7|68690.8|68670.8|68687.1|68667.1|204
1709007900000|2024-02-27 04:25:00|68689.6|68669.6|68681.8|68661.8|68689.6|68670.4|68680.6|68661.8|163
1709008200000|2024-02-27 04:30:00|68682.1|68662.1|68680.1|68660.1|68683.1|68663.1|68679.2|68659.2|109
1709008500000|2024-02-27 04:35:00|68680.2|68660.2|68680.1|68660.1|68683.9|68663.9|68678|68658|177
1709008800000|2024-02-27 04:40:00|68680|68660|68684|68664|68684.4|68664.4|68677.6|68657.6|194
1709009100000|2024-02-27 04:45:00|68683.9|68663.9|68687.9|68667.9|68688.6|68670.2|68680.7|68660.7|189
1709009400000|2024-02-27 04:50:00|68688|68668|68693.2|68673.2|68694|68674|68685.1|68668|198
1709009700000|2024-02-27 04:55:00|68693.1|68673.1|68690.1|68670.1|68693.5|68673.5|68689|68669|204
1709010000000|2024-02-27 05:00:00|68690.2|68670.2|68687.4|68672.4|68691.7|68672.6|68682.8|68665.6|243
1709010300000|2024-02-27 05:05:00|68687.5|68672.5|68687.2|68672.2|68693.3|68673.3|68686.8|68667.5|159
1709010600000|2024-02-27 05:10:00|68687.1|68672.1|68689.5|68669.5|68693.4|68673.4|68686.8|68668.9|203
1709010900000|2024-02-27 05:15:00|68689.6|68669.6|68691.8|68671.8|68693.2|68675.5|68687.5|68669.5|176
1709011200000|2024-02-27 05:20:00|68691.9|68671.9|68700|68680|68700.8|68680.8|68691.8|68671.8|226
1709011500000|2024-02-27 05:25:00|68699.9|68679.9|68710.8|68690.8|68710.9|68690.9|68699.8|68679.8|241
1709011800000|2024-02-27 05:30:00|68710.9|68690.9|68706.8|68686.8|68710.9|68690.9|68706.4|68686.4|218
1709012100000|2024-02-27 05:35:00|68706.7|68686.7|68709.4|68689.4|68710.4|68690.4|68704.8|68686.1|207
1709012400000|2024-02-27 05:40:00|68709.5|68689.5|68716|68696|68720|68700|68709.5|68689.5|231
1709012700000|2024-02-27 05:45:00|68715.9|68695.9|68714.4|68694.4|68718.9|68698.9|68712.7|68693.2|202
1709013000000|2024-02-27 05:50:00|68714.3|68694.3|68705.3|68685.3|68715.7|68695.7|68705.3|68685.3|244
1709013300000|2024-02-27 05:55:00|68705.2|68685.2|68698.4|68678.4|68705.4|68685.4|68691.9|68671.9|318
1709013600000|2024-02-27 06:00:00|68697.6|68677.6|68692.3|68677.3|68704.5|68684.5|68692.2|68673.8|237
1709013900000|2024-02-27 06:05:00|68692.2|68677.2|68705.3|68685.3|68707|68687|68692.2|68672.8|229
1709014200000|2024-02-27 06:10:00|68705.4|68685.4|68705.5|68685.5|68710|68691.8|68698.5|68680.6|259
1709014500000|2024-02-27 06:15:00|68705.4|68685.4|68711.5|68691.5|68711.6|68691.6|68703|68684|215
1709014800000|2024-02-27 06:20:00|68711.6|68691.6|68713.1|68698.1|68716.1|68698.1|68704.5|68686.4|286
1709015100000|2024-02-27 06:25:00|68713.2|68698.2|68713.8|68698.8|68722.8|68707.8|68713.2|68698.2|294
1709015400000|2024-02-27 06:30:00|68714.7|68699.7|68705.3|68685.3|68715|68700|68699.6|68680.9|246
1709015700000|2024-02-27 06:35:00|68705.4|68685.4|68711.2|68691.2|68711.4|68694.3|68703|68685.1|300
1709016000000|2024-02-27 06:40:00|68711.3|68691.3|68725.7|68705.7|68729.1|68709.1|68707.9|68690.1|323
1709016300000|2024-02-27 06:45:00|68725.8|68705.8|68725.7|68710.7|68728.9|68710.8|68713.7|68693.7|287
1709016600000|2024-02-27 06:50:00|68725.6|68710.6|68722.1|68707.1|68725.6|68710.6|68721.9|68702.4|221
1709016900000|2024-02-27 06:55:00|68722|68707|68710.4|68690.4|68729.3|68709.3|68710.4|68690.4|282
1709017200000|2024-02-27 07:00:00|68710.3|68690.3|68698.1|68678.1|68711.5|68691.5|68685.1|68666|383
1709017500000|2024-02-27 07:05:00|68698.3|68678.3|68688.3|68668.3|68702.7|68683.6|68685.3|68665.3|278
1709017800000|2024-02-27 07:10:00|68688.4|68668.4|68666.1|68646.1|68689.1|68669.1|68663.1|68645.8|380
1709018100000|2024-02-27 07:15:00|68665.9|68645.9|68658.8|68638.8|68671.3|68651.3|68658.2|68638.2|360
1709018400000|2024-02-27 07:20:00|68658.9|68638.9|68648.9|68628.9|68661|68641|68646.4|68626.4|280
1709018700000|2024-02-27 07:25:00|68649.3|68629.3|68637.2|68622.2|68652.9|68632.9|68632.2|68612.4|326
1709019000000|2024-02-27 07:30:00|68637|68622|68657|68642|68657.7|68642.7|68633.2|68618.2|358
1709019300000|2024-02-27 07:35:00|68656.8|68641.8|68657.3|68642.3|68669.3|68652.2|68652.3|68632.3|354
1709019600000|2024-02-27 07:40:00|68657.4|68642.4|68668.1|68648.1|68671.4|68655.1|68654.8|68639.8|366
1709019900000|2024-02-27 07:45:00|68668.8|68648.8|68672.2|68657.2|68673.1|68657.2|68662.1|68646.9|346
1709020200000|2024-02-27 07:50:00|68673.8|68658.8|68657.4|68642.4|68675.7|68660.7|68652.4|68637.4|348
1709020500000|2024-02-27 07:55:00|68657.5|68642.5|68670.5|68655.5|68671.3|68656.3|68651.9|68636.9|440
1709020800000|2024-02-27 08:00:00|68670.6|68655.6|68681.9|68666.9|68687.6|68672.6|68669.2|68654.2|473
1709021100000|2024-02-27 08:05:00|68681.6|68666.6|68678.4|68663.4|68689.4|68674.4|68673.5|68658.5|402
1709021400000|2024-02-27 08:10:00|68678.5|68663.5|68662.4|68647.4|68680.6|68665.6|68655.8|68640.8|408
1709021700000|2024-02-27 08:15:00|68663.4|68648.4|68668.6|68653.6|68668.6|68653.6|68656.1|68641.1|458
1709022000000|2024-02-27 08:20:00|68668.2|68653.2|68654.8|68639.8|68668.4|68653.4|68652|68637|434
1709022300000|2024-02-27 08:25:00|68655|68640|68642.8|68627.8|68655.5|68640.5|68635.6|68620.6|455
1709022600000|2024-02-27 08:30:00|68642.4|68627.4|68646.3|68631.3|68659.1|68644.1|68639.7|68624.7|445
1709022900000|2024-02-27 08:35:00|68646|68631|68632.2|68617.2|68647.2|68632.2|68619.5|68602|471
1709023200000|2024-02-27 08:40:00|68632.3|68617.3|68624.7|68609.7|68633.3|68618.3|68623.4|68605.7|481
1709023500000|2024-02-27 08:45:00|68624.3|68609.3|68626.7|68611.7|68626.8|68611.8|68610.4|68595.4|471
1709023800000|2024-02-27 08:50:00|68628.1|68613.1|68657.5|68642.5|68657.5|68642.5|68628.1|68613.1|476
1709024100000|2024-02-27 08:55:00|68657.4|68642.4|68663.2|68648.2|68672.4|68657.4|68657.4|68637.7|518
1709024400000|2024-02-27 09:00:00|68663.8|68648.8|68656.6|68641.6|68669.7|68654.7|68654.3|68639.3|501
1709024700000|2024-02-27 09:05:00|68656.7|68641.7|68659.8|68644.8|68666.1|68651.1|68651.4|68636.4|431
1709025000000|2024-02-27 09:10:00|68660|68645|68664.6|68649.6|68665.1|68650.1|68652.6|68637.6|385
1709025300000|2024-02-27 09:15:00|68664.5|68649.5|68670.4|68655.4|68678.9|68663.9|68655.4|68640.4|421
1709025600000|2024-02-27 09:20:00|68670.5|68655.5|68674.7|68659.7|68677.4|68662.4|68664.2|68649.2|431
1709025900000|2024-02-27 09:25:00|68675.9|68660.9|68688.5|68673.5|68692.9|68677.9|68672.8|68657.8|464
1709026200000|2024-02-27 09:30:00|68688.3|68673.3|68686.5|68671.5|68697.3|68682.3|68683.4|68668.4|464
1709026500000|2024-02-27 09:35:00|68686.4|68671.4|68688.8|68673.8|68690.8|68675.8|68678.8|68663.8|365
1709026800000|2024-02-27 09:40:00|68689|68674|68692.2|68677.2|68701.8|68686.8|68680.3|68665.3|503
1709027100000|2024-02-27 09:45:00|68692.3|68677.3|68693.8|68678.8|68700|68685|68684.6|68669.6|486
1709027400000|2024-02-27 09:50:00|68694.1|68679.1|68677.1|68662.1|68700.7|68685.7|68670.2|68655.2|507
1709027700000|2024-02-27 09:55:00|68677.2|68662.2|68696.3|68681.3|68698|68683|68675.8|68660.8|420
1709028000000|2024-02-27 10:00:00|68696.2|68681.2|68731.4|68716.4|68737.2|68721.6|68696.2|68681.2|505
1709028300000|2024-02-27 10:05:00|68731.3|68716.3|68751.7|68736.7|68751.9|68736.9|68720.6|68702.8|400
1709028600000|2024-02-27 10:10:00|68751.8|68736.8|68750.9|68735.9|68765.5|68750.5|68745.8|68730.8|497
1709028900000|2024-02-27 10:15:00|68751.7|68736.7|68733.9|68718.9|68756.4|68741.4|68729.6|68714.6|394
1709029200000|2024-02-27 10:20:00|68734|68719|68744.3|68729.3|68747.2|68732.2|68727.7|68712.7|327
1709029500000|2024-02-27 10:25:00|68744|68729|68741.2|68726.2|68756|68741|68737.2|68722.2|475
1709029800000|2024-02-27 10:30:00|68741.9|68726.9|68720.1|68705.1|68742.5|68727.5|68716.9|68701.9|396
1709030100000|2024-02-27 10:35:00|68719.8|68704.8|68720.1|68705.1|68727.6|68712.6|68716.2|68701.2|340
1709030400000|2024-02-27 10:40:00|68720.2|68705.2|68714.1|68699.1|68720.9|68705.9|68708.1|68693.1|354
1709030700000|2024-02-27 10:45:00|68714|68699|68713.1|68698.1|68721.3|68706.3|68703.9|68688.9|358
1709031000000|2024-02-27 10:50:00|68713.2|68698.2|68706.7|68691.7|68715.5|68700.5|68701|68686|326
1709031300000|2024-02-27 10:55:00|68706.9|68691.9|68704.5|68689.5|68709.8|68694.8|68694.5|68679.5|339
1709031600000|2024-02-27 11:00:00|68704.6|68689.6|68713.4|68698.4|68720.6|68705.6|68696.5|68681.5|404
1709031900000|2024-02-27 11:05:00|68713.8|68698.8|68705.1|68690.1|68727.8|68712.8|68703.1|68688.1|392
1709032200000|2024-02-27 11:10:00|68705.3|68690.3|68699|68684|68711.9|68694.5|68698.9|68683.9|383
1709032500000|2024-02-27 11:15:00|68698.9|68683.9|68686.4|68671.4|68699.4|68684.4|68683.2|68668.2|330
1709032800000|2024-02-27 11:20:00|68686.5|68671.5|68699.8|68684.8|68703.5|68688.5|68686.5|68671.5|382
1709033100000|2024-02-27 11:25:00|68699.9|68684.9|68688.3|68673.3|68704.2|68689.2|68687|68667.4|356
1709033400000|2024-02-27 11:30:00|68688.5|68673.5|68691|68676|68691.9|68676.9|68686|68671|385
1709033700000|2024-02-27 11:35:00|68691.1|68676.1|68683.4|68668.4|68692.1|68677.1|68682.7|68667.7|297
1709034000000|2024-02-27 11:40:00|68683.2|68668.2|68673.1|68658.1|68693.1|68678.1|68673.1|68658.1|326
1709034300000|2024-02-27 11:45:00|68673|68658|68678.7|68658.7|68682|68667|68671.6|68656.6|352
1709034600000|2024-02-27 11:50:00|68679.5|68659.5|68662.6|68642.6|68684.5|68669.5|68658.7|68642.4|333
1709034900000|2024-02-27 11:55:00|68662.3|68642.3|68665.8|68650.8|68676.9|68661.9|68662|68642|392
1709035200000|2024-02-27 12:00:00|68665.9|68650.9|68659.2|68644.2|68668.9|68653.9|68658|68643|365
1709035500000|2024-02-27 12:05:00|68659|68644|68653.1|68638.1|68662.2|68647.2|68646.9|68631.9|332
1709035800000|2024-02-27 12:10:00|68653.2|68638.2|68644.5|68629.5|68653.2|68638.2|68643.9|68628.9|315
1709036100000|2024-02-27 12:15:00|68644.6|68629.6|68647.2|68632.2|68650.9|68635.9|68644.6|68629.6|300
1709036400000|2024-02-27 12:20:00|68647.4|68632.4|68654.3|68639.3|68656|68641|68646.2|68631.2|275
1709036700000|2024-02-27 12:25:00|68654.2|68639.2|68661.3|68646.3|68662|68647|68641.4|68626.4|328
1709037000000|2024-02-27 12:30:00|68659.9|68644.9|68649.2|68634.2|68665.5|68650.5|68649.2|68634.2|445
1709037300000|2024-02-27 12:35:00|68649.3|68634.3|68652.7|68637.7|68660.5|68645.5|68649.3|68634.3|446
1709037600000|2024-02-27 12:40:00|68655.6|68640.6|68652.4|68637.4|68662.5|68647.5|68648.4|68633.4|427
1709037900000|2024-02-27 12:45:00|68652.5|68637.5|68648.2|68633.2|68652.7|68637.7|68644.9|68629.9|446
1709038200000|2024-02-27 12:50:00|68648.1|68633.1|68669.7|68654.7|68669.8|68654.8|68635.9|68620.9|419
1709038500000|2024-02-27 12:55:00|68669.4|68654.4|68672.9|68657.9|68681.9|68666.9|68669.1|68654.1|395
1709038800000|2024-02-27 13:00:00|68672.7|68657.7|68680.6|68665.6|68682.2|68667.2|68667.5|68652.5|625
1709039100000|2024-02-27 13:05:00|68681.3|68666.3|68681|68666|68691.6|68676.6|68674.5|68659.5|514
1709039400000|2024-02-27 13:10:00|68680.9|68665.9|68683.8|68668.8|68697.4|68682.4|68679.5|68664.5|456
1709039700000|2024-02-27 13:15:00|68683.6|68668.6|68706.4|68691.4|68706.5|68691.5|68678.4|68663.4|498
1709040000000|2024-02-27 13:20:00|68706.9|68691.9|68705.6|68690.6|68710.6|68695.6|68698|68683|537
1709040300000|2024-02-27 13:25:00|68705.5|68690.5|68717.4|68697.4|68719|68699|68702.6|68687.6|369
1709040600000|2024-02-27 13:30:00|68715.7|68695.7|68697.5|68682.5|68715.7|68695.7|68677.7|68658.5|752
1709040900000|2024-02-27 13:35:00|68697.7|68682.7|68723.1|68708.1|68733.6|68718.6|68694.9|68675.4|649
1709041200000|2024-02-27 13:40:00|68723.2|68708.2|68741.2|68726.2|68743.2|68728.2|68720.2|68705.2|570
1709041500000|2024-02-27 13:45:00|68741.1|68726.1|68710|68695|68749|68734|68709.9|68694.9|619
1709041800000|2024-02-27 13:50:00|68710.1|68695.1|68723.5|68708.5|68724.2|68709.2|68708.9|68689.3|500
1709042100000|2024-02-27 13:55:00|68724.5|68709.5|68728.4|68713.4|68735|68720|68720.8|68705.8|503
1709042400000|2024-02-27 14:00:00|68728.5|68713.5|68735.4|68720.4|68738.5|68723.5|68714.8|68699.8|535
1709042700000|2024-02-27 14:05:00|68735.5|68720.5|68719.5|68704.5|68737.5|68722.5|68709.5|68694.5|506
1709043000000|2024-02-27 14:10:00|68719.4|68704.4|68764.3|68749.3|68766.8|68751.8|68716.3|68701.3|558
1709043300000|2024-02-27 14:15:00|68764.4|68749.4|68751.1|68736.1|68765.1|68750.1|68745.7|68730.7|514
1709043600000|2024-02-27 14:20:00|68751|68736|68771.8|68756.8|68771.8|68756.8|68746.3|68731.3|506
1709043900000|2024-02-27 14:25:00|68771.2|68756.2|68770.1|68755.1|68778.5|68763.5|68766.3|68751.3|511
1709044200000|2024-02-27 14:30:00|68771.3|68756.3|68759.7|68744.7|68774.1|68759.1|68753.9|68738.9|591
1709044500000|2024-02-27 14:35:00|68759.8|68744.8|68767.2|68752.2|68767.7|68752.7|68748.1|68733.1|508
1709044800000|2024-02-27 14:40:00|68767.4|68752.4|68778.4|68763.4|68799.4|68784.4|68767.3|68752.3|522
1709045100000|2024-02-27 14:45:00|68778.3|68763.3|68793.5|68778.5|68802|68787|68777.8|68762.8|491
1709045400000|2024-02-27 14:50:00|68792.3|68777.3|68796.1|68781.1|68801.4|68786.4|68782.8|68767.8|429
1709045700000|2024-02-27 14:55:00|68795.8|68780.8|68778.8|68758.8|68803.8|68788.8|68775.9|68758.7|388
1709046000000|2024-02-27 15:00:00|68778.6|68758.6|68767.1|68752.1|68795|68775|68739|68708|689
1709046300000|2024-02-27 15:05:00|68766.6|68751.6|68773.8|68758.8|68803.2|68788.2|68757.1|68742.1|690
1709046600000|2024-02-27 15:10:00|68774|68759|68786.9|68771.9|68788.6|68773.6|68768|68753|519
1709046900000|2024-02-27 15:15:00|68786.8|68771.8|68773.9|68758.9|68790.2|68775.2|68772.9|68757.9|462
1709047200000|2024-02-27 15:20:00|68773.7|68758.7|68766.2|68751.2|68775.3|68760|68761.3|68741.3|476
1709047500000|2024-02-27 15:25:00|68766.3|68751.3|68779.9|68764.9|68780.2|68765.2|68760.4|68745.4|512
1709047800000|2024-02-27 15:30:00|68779.8|68764.8|68800.8|68785.8|68802.2|68787.2|68779.2|68764.2|529
1709048100000|2024-02-27 15:35:00|68800.9|68785.9|68815.7|68800.7|68818.3|68803.3|68789.9|68774.9|505
1709048400000|2024-02-27 15:40:00|68815.9|68800.9|68796.2|68781.2|68815.9|68800.9|68792|68774.5|531
1709048700000|2024-02-27 15:45:00|68798.3|68783.3|68738.6|68723.6|68798.7|68783.7|68733.9|68718.9|614
1709049000000|2024-02-27 15:50:00|68738.4|68723.4|68716.6|68701.6|68738.4|68723.4|68706.9|68691.9|570
1709049300000|2024-02-27 15:55:00|68716.1|68701.1|68726.6|68711.6|68727|68712|68700.9|68685.9|732
1709049600000|2024-02-27 16:00:00|68725.4|68710.4|68733.6|68718.6|68738.2|68723.2|68715|68700|670
1709049900000|2024-02-27 16:05:00|68733.5|68718.5|68727.9|68712.9|68736|68721|68708.4|68693.4|591
1709050200000|2024-02-27 16:10:00|68727.8|68712.8|68699.9|68684.9|68738.4|68723.4|68696.8|68681.8|523
1709050500000|2024-02-27 16:15:00|68699.8|68684.8|68701.8|68686.8|68706|68691|68693.6|68678.6|506
1709050800000|2024-02-27 16:20:00|68701.9|68686.9|68697.1|68682.1|68710.5|68695.5|68697.1|68682.1|504
1709051100000|2024-02-27 16:25:00|68697.2|68682.2|68693.1|68678.1|68700.8|68685.8|68677.9|68662.9|516
1709051400000|2024-02-27 16:30:00|68693|68678|68700.3|68685.3|68700.5|68685.5|68682.3|68667.3|568
1709051700000|2024-02-27 16:35:00|68700.1|68685.1|68699.8|68679.8|68719.9|68704.9|68692.6|68677.6|541
1709052000000|2024-02-27 16:40:00|68699.6|68679.6|68694.1|68679.1|68706.3|68686.7|68691.8|68671.8|478
1709052300000|2024-02-27 16:45:00|68694|68679|68665.1|68650.1|68694|68679|68661.2|68646.2|514
1709052600000|2024-02-27 16:50:00|68665.2|68650.2|68672.4|68657.4|68676.9|68661.9|68660.7|68645.7|483
1709052900000|2024-02-27 16:55:00|68673|68658|68671.3|68656.3|68680.1|68665.1|68670.9|68655.9|426
1709053200000|2024-02-27 17:00:00|68670.8|68655.8|68692.5|68677.5|68693.7|68678.7|68668.7|68653.7|479
1709053500000|2024-02-27 17:05:00|68692.6|68677.6|68692.7|68677.7|68693.8|68678.8|68686.4|68671.4|409
1709053800000|2024-02-27 17:10:00|68692.8|68677.8|68706.4|68691.4|68710.7|68695.7|68692|68677|384
1709054100000|2024-02-27 17:15:00|68706.6|68691.6|68708.8|68688.8|68719.3|68704.3|68702.4|68687.4|441
1709054400000|2024-02-27 17:20:00|68708.9|68688.9|68699|68684|68712.9|68695.4|68685.9|68670.9|432
1709054700000|2024-02-27 17:25:00|68697.9|68682.9|68694|68679|68705.1|68690.1|68687.9|68672.9|454
1709055000000|2024-02-27 17:30:00|68694.1|68679.1|68688.3|68673.3|68698.7|68683.7|68688.3|68670.2|361
1709055300000|2024-02-27 17:35:00|68688|68673|68698.7|68683.7|68700.7|68685.7|68671.8|68656.8|329
1709055600000|2024-02-27 17:40:00|68698.8|68683.8|68696.4|68681.4|68701.3|68686.3|68688.5|68673.5|356
1709055900000|2024-02-27 17:45:00|68696.7|68681.7|68685|68670|68697.6|68682.6|68681.7|68666.7|382
1709056200000|2024-02-27 17:50:00|68684.9|68669.9|68686|68671|68690.9|68675.9|68675.4|68660.4|365
1709056500000|2024-02-27 17:55:00|68686.1|68671.1|68705.4|68690.4|68707.9|68692.9|68686.1|68671.1|430
1709056800000|2024-02-27 18:00:00|68705.3|68690.3|68695.5|68675.5|68714.1|68699.1|68686|68671|488
1709057100000|2024-02-27 18:05:00|68695.6|68675.6|68683.6|68663.6|68695.6|68677.1|68682.4|68662.4|483
1709057400000|2024-02-27 18:10:00|68683.8|68663.8|68679.3|68659.3|68687.6|68671.4|68676.4|68658.9|456
1709057700000|2024-02-27 18:15:00|68679.2|68659.2|68674.9|68659.9|68688.3|68668.3|68669.8|68654.8|339
1709058000000|2024-02-27 18:20:00|68675|68660|68681.8|68661.8|68686.6|68666.6|68671.4|68651.4|411
1709058300000|2024-02-27 18:25:00|68681.5|68661.5|68697.7|68677.7|68697.8|68677.8|68676.9|68658.7|418
1709058600000|2024-02-27 18:30:00|68697.9|68677.9|68700.5|68680.5|68709.7|68691.8|68695.3|68675.3|373
1709058900000|2024-02-27 18:35:00|68700.3|68680.3|68695.7|68680.7|68700.3|68683.2|68690|68672.4|330
1709059200000|2024-02-27 18:40:00|68695.3|68680.3|68701|68681|68703.5|68685.4|68694.7|68674.7|389
1709059500000|2024-02-27 18:45:00|68700.9|68680.9|68705.1|68685.1|68715.5|68700.5|68698.7|68680.8|391
1709059800000|2024-02-27 18:50:00|68705|68685|68704.5|68689.5|68711.3|68692.7|68700.9|68680.9|399
1709060100000|2024-02-27 18:55:00|68704.4|68689.4|68714|68699|68719.5|68700.1|68704.4|68689.4|386
1709060400000|2024-02-27 19:00:00|68713.9|68698.9|68723|68703|68727.1|68710|68713.9|68698.9|370
1709060700000|2024-02-27 19:05:00|68723.8|68703.8|68719.4|68704.4|68724.3|68707.5|68716.4|68701.4|337
1709061000000|2024-02-27 19:10:00|68719.3|68704.3|68728|68713|68728.2|68713.2|68719.3|68704.3|302
1709061300000|2024-02-27 19:15:00|68728.1|68713.1|68729.1|68714.1|68729.7|68714.7|68718.8|68703.8|304
1709061600000|2024-02-27 19:20:00|68729.2|68714.2|68744.4|68729.4|68753.6|68738.6|68729|68714|360
1709061900000|2024-02-27 19:25:00|68746.1|68731.1|68737.1|68722.1|68748.1|68733.1|68734.5|68719.5|354
1709062200000|2024-02-27 19:30:00|68737.2|68722.2|68736.8|68721.8|68749.1|68734.1|68733.5|68718.5|385
1709062500000|2024-02-27 19:35:00|68737|68722|68740.3|68725.3|68742.3|68727.3|68736.6|68721.6|286
1709062800000|2024-02-27 19:40:00|68740.5|68725.5|68753.3|68738.3|68757.1|68742.1|68739.1|68724.1|349
1709063100000|2024-02-27 19:45:00|68753.2|68738.2|68761.4|68746.4|68766.9|68751.9|68753.1|68738.1|304
1709063400000|2024-02-27 19:50:00|68761.6|68746.6|68754.5|68739.5|68764.7|68749.7|68750.8|68735.8|344
1709063700000|2024-02-27 19:55:00|68754.6|68739.6|68744.9|68729.9|68754.6|68739.6|68741.9|68726.9|377
1709064000000|2024-02-27 20:00:00|68745|68730|68750.1|68735.1|68752.8|68737.8|68744.6|68729.6|320
1709064300000|2024-02-27 20:05:00|68750|68735|68752.8|68737.8|68756.6|68741.6|68749.5|68734.5|305
1709064600000|2024-02-27 20:10:00|68752.6|68737.6|68756.8|68741.8|68760.1|68745.1|68747.6|68732.6|281
1709064900000|2024-02-27 20:15:00|68756.9|68741.9|68750.3|68735.3|68759.5|68744.5|68745.8|68730.8|380
1709065200000|2024-02-27 20:20:00|68750.4|68735.4|68735.1|68720.1|68752.3|68737.3|68733.6|68718.6|352
1709065500000|2024-02-27 20:25:00|68734.5|68719.5|68737.5|68722.5|68739.2|68724.2|68734|68719|278
1709065800000|2024-02-27 20:30:00|68737.3|68722.3|68737.6|68722.6|68739|68724|68729.8|68714.8|293
1709066100000|2024-02-27 20:35:00|68737.8|68722.8|68730.7|68715.7|68741.3|68726.3|68730|68712.5|353
1709066400000|2024-02-27 20:40:00|68730.8|68715.8|68724.7|68709.7|68733.3|68715.9|68723.7|68708.7|269
1709066700000|2024-02-27 20:45:00|68724.8|68709.8|68733.2|68713.2|68736.5|68721.5|68722.8|68707.8|304
1709067000000|2024-02-27 20:50:00|68732.6|68712.6|68731.1|68716.1|68735.5|68717.8|68728.2|68708.2|368
1709067300000|2024-02-27 20:55:00|68731.8|68716.8|68741.3|68726.3|68741.5|68726.5|68729.6|68714.6|362
1709067600000|2024-02-27 21:00:00|68741.2|68726.2|68736.8|68721.8|68742.1|68727.1|68736.6|68721.6|177
1709067900000|2024-02-27 21:05:00|68736.7|68721.7|68729.9|68714.9|68738.5|68723.5|68729.4|68714.4|155
1709068200000|2024-02-27 21:10:00|68730|68715|68731.8|68716.8|68733.9|68717.9|68729.4|68712.9|154
1709068500000|2024-02-27 21:15:00|68731.9|68716.9|68733.4|68718.4|68733.9|68718.9|68729.9|68714.9|138
1709068800000|2024-02-27 21:20:00|68733.3|68718.3|68730.7|68715.7|68733.6|68718.5|68729.9|68712.3|138
1709069100000|2024-02-27 21:25:00|68730.9|68715.9|68743.9|68723.9|68743.9|68723.9|68730.4|68715.4|137
1709069400000|2024-02-27 21:30:00|68744|68724|68744.5|68724.5|68745.4|68725.5|68740.2|68721.2|232
1709069700000|2024-02-27 21:35:00|68744.6|68724.6|68743.1|68723.1|68749.4|68729.4|68742|68722|209
1709070000000|2024-02-27 21:40:00|68742.7|68722.7|68741.6|68721.6|68742.7|68724.5|68738.4|68720.2|162
1709070300000|2024-02-27 21:45:00|68741.3|68721.3|68743|68723|68743.9|68724.2|68737.2|68719.5|299
1709070600000|2024-02-27 21:50:00|68743.2|68723.2|68741.5|68721.5|68743.8|68724.9|68739.2|68720.6|313
1709070900000|2024-02-27 21:55:00|68741.1|68721.1|68747.7|68724.7|68747.7|68726.8|68736.8|68716.8|251
1709071200000|2024-02-27 22:00:00|68757.1|68707.7|68745.8|68708.5|68766.9|68721.9|68745.8|68696.4|55
1709071500000|2024-02-27 22:05:00|68755.8|68708|68742.3|68698.2|68755.8|68709.2|68740.6|68697.9|86
1709071800000|2024-02-27 22:10:00|68741.2|68697.4|68737|68695.7|68745.2|68698.6|68727|68695.3|79
1709072100000|2024-02-27 22:15:00|68737.1|68696.8|68741.1|68698.7|68744|68715.5|68727.6|68696.1|107
1709072400000|2024-02-27 22:20:00|68740.6|68698.3|68740.9|68707.5|68743.3|68711.1|68738.4|68698.3|146
1709072700000|2024-02-27 22:25:00|68740.7|68707.4|68737.8|68706.2|68741.3|68707.6|68737.1|68704.5|69
1709073000000|2024-02-27 22:30:00|68737.9|68707|68743.3|68709.9|68747.7|68717|68735.4|68703.1|277
1709073300000|2024-02-27 22:35:00|68743.2|68709.8|68738.9|68718.4|68746.1|68718.4|68738.7|68709.8|162
1709073600000|2024-02-27 22:40:00|68738.7|68718.1|68748.2|68720.3|68756.2|68720.4|68738|68716.9|265
1709073900000|2024-02-27 22:45:00|68748.4|68719.8|68747.1|68715|68748.8|68719.8|68746.8|68715|202
1709074200000|2024-02-27 22:50:00|68747|68715.2|68757.1|68713.3|68758.9|68717.9|68743.6|68713.1|139
1709074500000|2024-02-27 22:55:00|68768.7|68713|68755.8|68713.4|68772.3|68714.5|68749|68699.8|292
1709074800000|2024-02-27 23:00:00|68756|68714.4|68744.6|68724.6|68759.1|68725.3|68741.5|68710.6|171
1709075100000|2024-02-27 23:05:00|68744.7|68724.7|68744.5|68724.5|68747|68727|68742|68722|119
1709075400000|2024-02-27 23:10:00|68744.8|68724.8|68741.5|68721.5|68748.3|68728.3|68741.5|68721.5|99
1709075700000|2024-02-27 23:15:00|68741.4|68721.4|68741.3|68721.3|68747.5|68727.5|68740.5|68720.5|181
1709076000000|2024-02-27 23:20:00|68741.4|68721.4|68748.2|68728.2|68749|68729|68741.4|68721.4|132
1709076300000|2024-02-27 23:25:00|68748|68728|68747.3|68727.3|68748.8|68728.8|68745.2|68725.2|163
1709076600000|2024-02-27 23:30:00|68746.9|68726.9|68755.2|68735.2|68755.9|68735.9|68746|68726|133
1709076900000|2024-02-27 23:35:00|68755.7|68735.7|68752.2|68732.2|68756.8|68736.8|68751.4|68731.4|176
1709077200000|2024-02-27 23:40:00|68752.1|68732.1|68755.3|68735.3|68755.6|68735.6|68752.1|68732.1|143
1709077500000|2024-02-27 23:45:00|68755.2|68735.2|68759.1|68739.1|68762.2|68742.2|68754.8|68734.8|152
1709077800000|2024-02-27 23:50:00|68759.2|68739.2|68759|68739|68759.7|68739.7|68758.3|68738.3|138
1709078100000|2024-02-27 23:55:00|68758.9|68738.9|68768.2|68748.2|68768.3|68748.3|68758.8|68738.8|178
1709078400000|2024-02-28 00:00:00|68768.1|68748.1|68764.7|68744.7|68768.1|68748.1|68760.7|68740.7|286
1709078700000|2024-02-28 00:05:00|68764.6|68744.6|68757.4|68742.4|68769.2|68751.1|68757.4|68740.4|189
1709079000000|2024-02-28 00:10:00|68757.5|68742.5|68757.5|68742.5|68760.9|68743.3|68755.7|68739.7|142
1709079300000|2024-02-28 00:15:00|68757.7|68742.7|68751|68736|68759.6|68744.6|68747.8|68727.8|185
1709079600000|2024-02-28 00:20:00|68750.9|68735.9|68747.2|68727.2|68755|68737.8|68744.3|68724.3|165
1709079900000|2024-02-28 00:25:00|68747|68727|68755.3|68735.3|68756.1|68736.1|68744.8|68726.7|168
1709080200000|2024-02-28 00:30:00|68755.7|68735.7|68749.6|68729.6|68764.9|68744.9|68749.2|68729.2|303
1709080500000|2024-02-28 00:35:00|68749.8|68729.8|68746.5|68726.5|68754.5|68734.5|68746.1|68726.1|195
1709080800000|2024-02-28 00:40:00|68746.4|68726.4|68739.9|68719.9|68746.6|68728.8|68737.5|68717.5|204
1709081100000|2024-02-28 00:45:00|68740|68720|68741.1|68721.1|68744.5|68724.5|68736.9|68716.9|259
1709081400000|2024-02-28 00:50:00|68741.4|68721.4|68743|68723|68753.2|68733.2|68736.5|68718.9|280
1709081700000|2024-02-28 00:55:00|68744.3|68724.3|68742.1|68722.1|68748.8|68729.8|68735.9|68715.9|251
1709082000000|2024-02-28 01:00:00|68742.2|68722.2|68755.6|68735.6|68765.3|68745.3|68742.2|68722.2|505
1709082300000|2024-02-28 01:05:00|68755.4|68735.4|68762.5|68742.5|68766.5|68746.5|68754.8|68734.8|340
1709082600000|2024-02-28 01:10:00|68762.6|68742.6|68769.4|68749.4|68771.7|68751.7|68760|68742.1|283
1709082900000|2024-02-28 01:15:00|68769.3|68749.3|68756.9|68736.9|68769.3|68749.3|68753.9|68733.9|278
1709083200000|2024-02-28 01:20:00|68756.8|68736.8|68752.7|68732.7|68759.7|68739.7|68749.1|68729.1|269
1709083500000|2024-02-28 01:25:00|68753|68733|68767.1|68747.1|68767.1|68747.8|68752.6|68732.6|212
1709083800000|2024-02-28 01:30:00|68767|68747|68770.6|68750.6|68770.6|68750.6|68760.9|68740.9|307
1709084100000|2024-02-28 01:35:00|68770.7|68750.7|68778.4|68758.4|68784.4|68764.4|68768.7|68748.7|276
1709084400000|2024-02-28 01:40:00|68778.3|68758.3|68762.4|68742.4|68778.5|68758.5|68761.3|68741.3|224
1709084700000|2024-02-28 01:45:00|68762.5|68742.5|68768|68748|68769.8|68749.8|68761.5|68741.5|247
1709085000000|2024-02-28 01:50:00|68768.1|68748.1|68775.3|68755.3|68775.3|68755.3|68762.5|68742.5|273
1709085300000|2024-02-28 01:55:00|68775.2|68755.2|68772.6|68757.6|68775.4|68758.3|68770.2|68750.8|277
1709085600000|2024-02-28 02:00:00|68772.5|68757.5|68781.8|68761.8|68785|68767.1|68769.5|68751.5|331
1709085900000|2024-02-28 02:05:00|68781.9|68761.9|68782.2|68767.2|68789.9|68769.9|68781.5|68761.9|266
1709086200000|2024-02-28 02:10:00|68782.4|68767.4|68778.1|68758.1|68789.2|68769.2|68775.5|68757.5|202
1709086500000|2024-02-28 02:15:00|68778.2|68758.2|68781.7|68761.7|68784.5|68764.5|68774.2|68754.2|236
1709086800000|2024-02-28 02:20:00|68782.6|68762.6|68775.8|68755.8|68787.5|68767.5|68770.8|68750.8|255
1709087100000|2024-02-28 02:25:00|68775.7|68755.7|68772.5|68757.5|68778.8|68758.8|68769.5|68751.4|224
1709087400000|2024-02-28 02:30:00|68772.8|68757.8|68773|68753|68778.4|68761.1|68769|68751.7|249
1709087700000|2024-02-28 02:35:00|68772.9|68752.9|68778.6|68758.6|68778.6|68759.8|68769.3|68751.6|202
1709088000000|2024-02-28 02:40:00|68778.9|68758.9|68788.8|68768.8|68788.8|68768.8|68776.4|68758.6|238
1709088300000|2024-02-28 02:45:00|68789|68769|68784.9|68764.9|68789.7|68769.7|68781.8|68761.9|232
1709088600000|2024-02-28 02:50:00|68785|68765|68787.4|68767.4|68789.8|68770.9|68782.4|68764.4|279
1709088900000|2024-02-28 02:55:00|68787.5|68767.5|68787.5|68767.5|68788.3|68770.6|68782.3|68762.3|241
1709089200000|2024-02-28 03:00:00|68787.6|68767.6|68786.5|68766.5|68788.3|68770.9|68783.1|68764.4|232
1709089500000|2024-02-28 03:05:00|68786.7|68766.7|68795.3|68775.3|68795.6|68775.6|68785.8|68766.7|206
1709089800000|2024-02-28 03:10:00|68795.2|68775.2|68795.4|68780.4|68797.8|68780.4|68792.2|68774.3|237
1709090100000|2024-02-28 03:15:00|68795.3|68780.3|68811.5|68791.5|68814.3|68794.3|68795.3|68779.8|261
1709090400000|2024-02-28 03:20:00|68811.2|68791.2|68810.3|68790.3|68811.2|68792.1|68802.4|68783.9|236
1709090700000|2024-02-28 03:25:00|68810.2|68790.2|68815.7|68795.7|68817|68797|68808.7|68788.7|280
1709091000000|2024-02-28 03:30:00|68815.8|68795.8|68812.1|68792.1|68815.8|68795.8|68804.4|68785.6|249
1709091300000|2024-02-28 03:35:00|68812.3|68792.3|68807.9|68792.9|68816.2|68796.2|68807.2|68789|241
1709091600000|2024-02-28 03:40:00|68808|68793|68812.2|68797.2|68813.4|68797.2|68807.1|68790|193
1709091900000|2024-02-28 03:45:00|68812.3|68797.3|68815.2|68795.2|68816|68798.4|68811.2|68793.3|240
1709092200000|2024-02-28 03:50:00|68815.1|68795.1|68815|68795|68816.3|68798.7|68810.6|68792.9|193
1709092500000|2024-02-28 03:55:00|68815.1|68795.1|68807.7|68787.7|68815.7|68795.7|68800.8|68783.5|242
1709092800000|2024-02-28 04:00:00|68807.8|68787.8|68811.5|68791.5|68812.5|68793.6|68798.2|68779.6|193
1709093100000|2024-02-28 04:05:00|68811.4|68791.4|68813.1|68793.1|68816.2|68796.7|68810|68790.1|199
1709093400000|2024-02-28 04:10:00|68813.2|68793.2|68815.7|68795.7|68816|68798.3|68810.3|68792.9|189
1709093700000|2024-02-28 04:15:00|68813.2|68798.2|68818|68798|68819.1|68799.7|68812.7|68794.7|191
1709094000000|2024-02-28 04:20:00|68818.1|68798.1|68810.2|68795.2|68818.2|68799.6|68807.1|68789.6|197
1709094300000|2024-02-28 04:25:00|68810.6|68795.6|68809.9|68789.9|68812.8|68795.7|68807.3|68788.5|253
1709094600000|2024-02-28 04:30:00|68810|68790|68813.4|68793.4|68813.4|68793.7|68805.2|68786.3|155
1709094900000|2024-02-28 04:35:00|68813.3|68793.3|68813.6|68793.6|68817.1|68798.5|68810.1|68793|182
1709095200000|2024-02-28 04:40:00|68813.4|68793.4|68813.5|68798.5|68817|68799|68809.3|68790.3|205
1709095500000|2024-02-28 04:45:00|68813.7|68798.7|68813.7|68798.7|68818.2|68800.1|68813.4|68794.2|213
1709095800000|2024-02-28 04:50:00|68813.6|68798.6|68818.2|68803.2|68821.7|68803.5|68813.5|68794|172
1709096100000|2024-02-28 04:55:00|68818.1|68803.1|68818.6|68803.6|68823.4|68804.6|68818|68798|199
1709096400000|2024-02-28 05:00:00|68818.7|68803.7|68816.9|68801.9|68823|68805.3|68816.8|68800|195
1709096700000|2024-02-28 05:05:00|68817|68802|68822.6|68802.6|68823|68804.5|68813.6|68796.5|219
1709097000000|2024-02-28 05:10:00|68822.7|68802.7|68818.1|68803.1|68824.9|68804.9|68813.1|68795.5|246
1709097300000|2024-02-28 05:15:00|68817.9|68802.9|68819.4|68799.4|68822.8|68805.3|68816.8|68799.1|177
1709097600000|2024-02-28 05:20:00|68819.3|68799.3|68830.4|68815.4|68836.3|68816.3|68816.3|68796.5|234
1709097900000|2024-02-28 05:25:00|68830.5|68815.5|68831.6|68811.6|68836.5|68818.8|68829.2|68811.5|198
1709098200000|2024-02-28 05:30:00|68831.7|68811.7|68850.9|68830.9|68853.4|68833.4|68831.7|68811.7|219
1709098500000|2024-02-28 05:35:00|68851|68831|68849.7|68834.7|68860.7|68843|68849.3|68830.9|194
1709098800000|2024-02-28 05:40:00|68849.8|68834.8|68858.5|68838.5|68860.7|68840.7|68849.3|68829.4|246
1709099100000|2024-02-28 05:45:00|68858.6|68838.6|68857.1|68837.1|68864.2|68844.2|68854.6|68834.6|313
1709099400000|2024-02-28 05:50:00|68857|68837|68862.2|68842.2|68862.7|68842.7|68854.5|68834.9|210
1709099700000|2024-02-28 05:55:00|68862.1|68842.1|68859.7|68839.7|68866.8|68848.1|68859.3|68839.3|298
1709100000000|2024-02-28 06:00:00|68859.8|68839.8|68847.7|68827.7|68860.6|68840.6|68844.7|68827.4|215
1709100300000|2024-02-28 06:05:00|68847.8|68827.8|68852.1|68832.1|68852.2|68834|68843.1|68823.1|212
1709100600000|2024-02-28 06:10:00|68852|68832|68848.9|68828.9|68859.4|68841|68848.7|68828.7|248
1709100900000|2024-02-28 06:15:00|68849|68829|68853.4|68833.4|68855.2|68837.4|68845.4|68825.4|234
1709101200000|2024-02-28 06:20:00|68853.5|68833.5|68864.4|68844.4|68864.6|68844.6|68850.3|68833.5|275
1709101500000|2024-02-28 06:25:00|68864.3|68844.3|68858.1|68838.1|68865.2|68846.7|68855.8|68835.8|210
1709101800000|2024-02-28 06:30:00|68857.9|68837.9|68857.6|68837.6|68864.5|68845|68857.3|68837.3|205
1709102100000|2024-02-28 06:35:00|68857.7|68837.7|68867.8|68847.8|68868.7|68848.7|68857.3|68837.7|197
1709102400000|2024-02-28 06:40:00|68867.9|68847.9|68863.6|68843.6|68868|68848|68861|68841.4|257
1709102700000|2024-02-28 06:45:00|68863.5|68843.5|68872.9|68852.9|68879.8|68859.8|68860|68840|297
1709103000000|2024-02-28 06:50:00|68873.5|68853.5|68883.5|68863.5|68886.8|68866.8|68868.4|68848.4|318
1709103300000|2024-02-28 06:55:00|68883.6|68863.6|68888.2|68868.2|68890.2|68870.2|68882.2|68862.2|377
1709103600000|2024-02-28 07:00:00|68889.1|68869.1|68877.2|68857.2|68894.4|68874.4|68873.4|68853.4|462
1709103900000|2024-02-28 07:05:00|68878.2|68858.2|68872.4|68857.4|68886.6|68866.6|68869.9|68854.9|421
1709104200000|2024-02-28 07:10:00|68872.5|68857.5|68882.3|68862.3|68883.3|68863.3|68872.5|68854.9|351
1709104500000|2024-02-28 07:15:00|68882.1|68862.1|68881.4|68866.4|68886.4|68870.5|68871.8|68856.8|411
1709104800000|2024-02-28 07:20:00|68880.9|68865.9|68897.7|68882.7|68898.1|68883.1|68880|68865|383
1709105100000|2024-02-28 07:25:00|68897.9|68882.9|68908.4|68893.4|68909.5|68894.5|68895.8|68880.8|386
1709105400000|2024-02-28 07:30:00|68908.5|68893.5|68909.9|68894.9|68922.2|68907.2|68902.6|68886.4|507
1709105700000|2024-02-28 07:35:00|68910|68895|68923.4|68908.4|68923.9|68908.9|68904.4|68889.4|465
1709106000000|2024-02-28 07:40:00|68923.3|68908.3|68921.5|68901.5|68923.9|68908.9|68917.5|68899.2|377
1709106300000|2024-02-28 07:45:00|68921.4|68901.4|68901.3|68881.3|68921.4|68901.4|68901.1|68881.1|429
1709106600000|2024-02-28 07:50:00|68901.2|68881.2|68887.6|68872.6|68901.3|68883.7|68887.5|68872.5|359
1709106900000|2024-02-28 07:55:00|68887.5|68872.5|68881|68866|68890.5|68874.6|68878.7|68858.7|425
1709107200000|2024-02-28 08:00:00|68880.2|68865.2|68881.8|68866.8|68887.7|68872.7|68875.6|68859.5|549
1709107500000|2024-02-28 08:05:00|68883.3|68868.3|68897.6|68882.6|68914|68899|68883.3|68868.3|515
1709107800000|2024-02-28 08:10:00|68897.5|68882.5|68909.2|68894.2|68910.4|68895.4|68890.1|68875.1|454
1709108100000|2024-02-28 08:15:00|68909.1|68894.1|68921.9|68901.9|68926.3|68906.3|68908.8|68893.8|417
1709108400000|2024-02-28 08:20:00|68921.2|68901.2|68929.1|68914.1|68931.9|68916.9|68921.2|68901.2|451
1709108700000|2024-02-28 08:25:00|68929.2|68914.2|68931.4|68916.4|68937.4|68922.4|68918.4|68903.4|450
1709109000000|2024-02-28 08:30:00|68931.5|68916.5|68914.4|68899.4|68933.4|68918.4|68913.6|68898.6|408
1709109300000|2024-02-28 08:35:00|68914.5|68899.5|68915.1|68900.1|68918.6|68903.6|68909.1|68894.1|424
1709109600000|2024-02-28 08:40:00|68915.2|68900.2|68931.4|68916.4|68937.7|68922.7|68914.9|68899.9|457
1709109900000|2024-02-28 08:45:00|68931.5|68916.5|68949.8|68934.8|68967.2|68952.2|68931.5|68916.5|548
1709110200000|2024-02-28 08:50:00|68950|68935|68971.9|68956.9|68972|68957|68946.1|68931.1|493
1709110500000|2024-02-28 08:55:00|68972|68957|68969.6|68954.6|68972.8|68957.8|68966|68950.7|421
1709110800000|2024-02-28 09:00:00|68969.8|68954.8|68954.9|68939.9|68969.8|68954.8|68949.7|68929.7|525
1709111100000|2024-02-28 09:05:00|68954.7|68939.7|68966.5|68951.5|68975.3|68960.3|68954.1|68934.5|438
1709111400000|2024-02-28 09:10:00|68966.3|68951.3|68981.2|68966.2|68994.9|68979.9|68963.1|68948.1|447
1709111700000|2024-02-28 09:15:00|68982|68967|69023.3|69008.3|69023.4|69008.4|68980.7|68965.7|481
1709112000000|2024-02-28 09:20:00|69023.9|69008.9|69015.9|68995.9|69042.8|69023.9|69009.1|68994.1|581
1709112300000|2024-02-28 09:25:00|69015.8|68995.8|69003.1|68988.1|69019.1|69004.1|69003.1|68988.1|505
1709112600000|2024-02-28 09:30:00|69003.2|68988.2|69021.5|69006.5|69024.4|69009.4|69003.2|68988.2|478
1709112900000|2024-02-28 09:35:00|69021.6|69006.6|69030.7|69015.7|69048.4|69033.4|69021.4|69006.4|547
1709113200000|2024-02-28 09:40:00|69030.6|69015.6|69025.1|69010.1|69032.8|69017.8|69019.2|69004.2|556
1709113500000|2024-02-28 09:45:00|69025|69010|69031.2|69016.2|69034.7|69019.7|69016.1|69001.1|501
1709113800000|2024-02-28 09:50:00|69031.3|69016.3|69029.7|69014.7|69038.5|69023.5|69026|69011|518
1709114100000|2024-02-28 09:55:00|69029.9|69014.9|69028.3|69013.3|69031.5|69016.5|69016.1|69001.1|390
1709114400000|2024-02-28 10:00:00|69028.4|69013.4|68981.7|68966.7|69034|69014|68980.7|68965.7|546
1709114700000|2024-02-28 10:05:00|68981.6|68966.6|68972.1|68957.1|68985.2|68970.2|68967.5|68952.5|485
1709115000000|2024-02-28 10:10:00|68972.2|68957.2|68982.2|68967.2|68984.3|68969.3|68972.2|68957.2|447
1709115300000|2024-02-28 10:15:00|68982.5|68967.5|68976.6|68961.6|68984.3|68969.3|68973.6|68958.6|431
1709115600000|2024-02-28 10:20:00|68976.5|68961.5|68950.6|68930.6|68976.5|68961.5|68947.7|68927.7|506
1709115900000|2024-02-28 10:25:00|68950.5|68930.5|68932.8|68917.8|68952.5|68932.5|68926.9|68911.9|519
1709116200000|2024-02-28 10:30:00|68933.2|68918.2|68926.8|68911.8|68933.3|68918.3|68916.7|68901.7|518
1709116500000|2024-02-28 10:35:00|68926.6|68911.6|68924.8|68909.8|68935|68917.6|68921.9|68906.9|467
1709116800000|2024-02-28 10:40:00|68925|68910|68930.2|68910.2|68937.6|68917.6|68915.3|68900.3|432
1709117100000|2024-02-28 10:45:00|68930.4|68910.4|68931|68916|68931.5|68916.1|68916.5|68901.5|416
1709117400000|2024-02-28 10:50:00|68931.1|68916.1|68931.9|68916.9|68937.9|68922.9|68929.5|68914.5|363
1709117700000|2024-02-28 10:55:00|68931.8|68916.8|68931|68911|68938.4|68923.4|68922.6|68907.4|428
1709118000000|2024-02-28 11:00:00|68931.4|68911.4|68927.3|68912.3|68937.9|68922.9|68922.7|68907.7|453
1709118300000|2024-02-28 11:05:00|68927.1|68912.1|68944.7|68929.7|68946.8|68931.8|68925.3|68910.3|360
1709118600000|2024-02-28 11:10:00|68944.8|68929.8|68940|68925|68956.9|68941.9|68938.6|68923.6|394
1709118900000|2024-02-28 11:15:00|68939.9|68924.9|68925.4|68910.4|68949.8|68934.8|68924.5|68909.5|438
1709119200000|2024-02-28 11:20:00|68925.9|68910.9|68937.4|68922.4|68937.6|68922.6|68922.9|68907.9|418
1709119500000|2024-02-28 11:25:00|68937.3|68922.3|68922.1|68907.1|68941|68926|68920.9|68905.9|393
1709119800000|2024-02-28 11:30:00|68922|68907|68926.8|68911.8|68934.6|68919.6|68919.9|68904.9|353
1709120100000|2024-02-28 11:35:00|68927|68912|68924.3|68909.3|68931.2|68916.2|68913.4|68898.4|327
1709120400000|2024-02-28 11:40:00|68922.3|68907.3|68929.9|68914.9|68932.3|68917.3|68917.9|68902.9|347
1709120700000|2024-02-28 11:45:00|68929.8|68914.8|68921.8|68906.8|68932.1|68917.1|68918.6|68903.6|378
1709121000000|2024-02-28 11:50:00|68921.9|68906.9|68926.2|68911.2|68932.2|68917.2|68916.9|68901.9|400
1709121300000|2024-02-28 11:55:00|68926.3|68911.3|68928.6|68913.6|68932|68917|68916|68901|344
1709121600000|2024-02-28 12:00:00|68928.8|68913.8|68917.1|68902.1|68928.8|68913.8|68910.1|68895.1|423
1709121900000|2024-02-28 12:05:00|68916.9|68901.9|68904.2|68889.2|68917.8|68902.8|68901.3|68886.3|440
1709122200000|2024-02-28 12:10:00|68904.3|68889.3|68904.5|68889.5|68911.1|68896.1|68892.6|68877.6|422
1709122500000|2024-02-28 12:15:00|68904.7|68889.7|68918.1|68903.1|68924.9|68909.9|68904.5|68889.5|399
1709122800000|2024-02-28 12:20:00|68918.2|68903.2|68938.9|68923.9|68939.2|68924.2|68914.7|68899.7|402
1709123100000|2024-02-28 12:25:00|68938.8|68923.8|68936.6|68921.6|68938.9|68923.9|68924.9|68909.9|356
1709123400000|2024-02-28 12:30:00|68936.7|68921.7|68952.4|68937.4|68957.3|68942.3|68929.6|68914.6|382
1709123700000|2024-02-28 12:35:00|68952.5|68937.5|68948.6|68933.6|68952.9|68937.9|68947.6|68932.6|289
1709124000000|2024-02-28 12:40:00|68948.7|68933.7|68943.7|68928.7|68959.9|68944.9|68943.7|68928.7|387
1709124300000|2024-02-28 12:45:00|68942.5|68927.5|68940.2|68925.2|68951|68936|68929.5|68914.5|471
1709124600000|2024-02-28 12:50:00|68940.3|68925.3|68954.7|68939.7|68955.5|68940.5|68935.7|68920.7|413
1709124900000|2024-02-28 12:55:00|68954.5|68939.5|68971.9|68956.9|68981.2|68966.2|68953.9|68938.9|555
1709125200000|2024-02-28 13:00:00|68971.7|68956.7|68970.4|68955.4|68980.6|68965.6|68963|68948|541
1709125500000|2024-02-28 13:05:00|68969.6|68954.6|68974|68959|68976.9|68961.9|68958.9|68943.9|464
1709125800000|2024-02-28 13:10:00|68974.3|68959.3|68938.6|68923.6|68982.4|68967.4|68938.4|68923.4|536
1709126100000|2024-02-28 13:15:00|68938.4|68923.4|68941.7|68926.7|68944.1|68929.1|68934|68919|459
1709126400000|2024-02-28 13:20:00|68943.9|68928.9|68941.7|68926.7|68948.2|68933.2|68928.7|68913.7|525
1709126700000|2024-02-28 13:25:00|68941.5|68926.5|68939.2|68916.6|68952.8|68934.3|68933.9|68916.6|455
1709127000000|2024-02-28 13:30:00|68939.1|68915.6|68908.3|68893.3|68971.6|68952.5|68894.1|68874.1|824
1709127300000|2024-02-28 13:35:00|68908.4|68893.4|68909.4|68894.4|68919.4|68904.3|68887.2|68870.7|762
1709127600000|2024-02-28 13:40:00|68909.5|68894.5|68893.5|68878.5|68933.1|68918.1|68892.3|68877.3|646
1709127900000|2024-02-28 13:45:00|68892.8|68877.8|68856.2|68841.2|68906.6|68891.6|68847.3|68828.8|653
1709128200000|2024-02-28 13:50:00|68857.5|68842.5|68859.7|68844.7|68869.7|68854.7|68833|68818|720
1709128500000|2024-02-28 13:55:00|68861.4|68846.4|68848.9|68833.9|68883.6|68868.6|68829|68814|794
1709128800000|2024-02-28 14:00:00|68849|68834|68830|68815|68869|68854|68824.6|68809.6|697
1709129100000|2024-02-28 14:05:00|68830.1|68815.1|68851.7|68836.7|68857.8|68842.8|68816.3|68801.3|602
1709129400000|2024-02-28 14:10:00|68851.9|68836.9|68884.6|68869.6|68885.9|68870.9|68851.5|68836.5|630
1709129700000|2024-02-28 14:15:00|68884.5|68869.5|68867.9|68852.9|68888.7|68873.7|68867.1|68852.1|597
1709130000000|2024-02-28 14:20:00|68867.8|68852.8|68833.3|68818.3|68871|68856|68833|68818|565
1709130300000|2024-02-28 14:25:00|68833.2|68818.2|68835.9|68820.9|68844.7|68829.7|68823.5|68808.5|530
1709130600000|2024-02-28 14:30:00|68837.7|68822.7|68860.6|68845.6|68873|68858|68835.7|68820.7|653
1709130900000|2024-02-28 14:35:00|68860.5|68845.5|68871.8|68856.8|68879.9|68864.9|68859.7|68840|620
1709131200000|2024-02-28 14:40:00|68872.4|68857.4|68849.9|68834.9|68872.8|68857.8|68839.8|68824.8|571
1709131500000|2024-02-28 14:45:00|68849.8|68834.8|68827.5|68812.5|68850.6|68835.6|68824.5|68809.5|553
1709131800000|2024-02-28 14:50:00|68827.4|68812.4|68825|68810|68834.1|68819.1|68810.4|68795.4|527
1709132100000|2024-02-28 14:55:00|68824.3|68809.3|68833.9|68818.9|68844.9|68829.9|68824.2|68809.2|587
1709132400000|2024-02-28 15:00:00|68833.8|68818.8|68852.2|68837.2|68855.7|68840.7|68823|68808|664
1709132700000|2024-02-28 15:05:00|68851.2|68836.2|68843|68828|68858|68843|68837.9|68822.9|621
1709133000000|2024-02-28 15:10:00|68842.9|68827.9|68820.5|68805.5|68853.6|68838.6|68813.2|68798.2|541
1709133300000|2024-02-28 15:15:00|68820.3|68805.3|68814.4|68799.4|68820.3|68805.3|68804|68789|499
1709133600000|2024-02-28 15:20:00|68814|68799|68790.2|68775.2|68818.1|68803.1|68785.8|68770.8|592
1709133900000|2024-02-28 15:25:00|68790|68775|68789.9|68774.9|68798.6|68783.6|68781.6|68766.6|527
1709134200000|2024-02-28 15:30:00|68790.1|68775.1|68810.2|68795.2|68814|68799|68789.5|68774.5|517
1709134500000|2024-02-28 15:35:00|68810.1|68795.1|68824|68809|68824.4|68809.4|68799.6|68784.6|528
1709134800000|2024-02-28 15:40:00|68823.7|68808.7|68836.2|68821.2|68839.4|68824.4|68814.6|68799.6|461
1709135100000|2024-02-28 15:45:00|68836.1|68821.1|68829.6|68814.6|68845.9|68830.9|68827.9|68812.9|432
1709135400000|2024-02-28 15:50:00|68830|68815|68814.9|68799.9|68831.4|68816.4|68808.5|68793.5|558
1709135700000|2024-02-28 15:55:00|68813.5|68798.5|68803.1|68788.1|68813.5|68798.5|68801.1|68786.1|545
1709136000000|2024-02-28 16:00:00|68803|68788|68798.1|68783.1|68809.1|68794.1|68795.4|68780.4|637
1709136300000|2024-02-28 16:05:00|68797.7|68782.7|68809.7|68794.7|68812.2|68797.2|68789.4|68774.4|541
1709136600000|2024-02-28 16:10:00|68809.6|68794.6|68809.7|68794.7|68822.4|68807.4|68802.7|68787.7|428
1709136900000|2024-02-28 16:15:00|68809.3|68794.3|68798.7|68783.7|68811.7|68796.7|68794.1|68779.1|596
1709137200000|2024-02-28 16:20:00|68799|68784|68804.8|68789.8|68811.8|68795.1|68793.2|68778.2|484
1709137500000|2024-02-28 16:25:00|68804.9|68789.9|68802.9|68787.9|68816.7|68801.7|68801.9|68786.9|415
1709137800000|2024-02-28 16:30:00|68802.8|68787.8|68806.1|68791.1|68810.6|68795.6|68798.6|68783.6|557
1709138100000|2024-02-28 16:35:00|68805.9|68790.9|68810.8|68795.8|68811|68796|68800.8|68785.8|419
1709138400000|2024-02-28 16:40:00|68810.7|68795.7|68775.9|68760.9|68812.1|68797.1|68775.9|68760.9|481
1709138700000|2024-02-28 16:45:00|68775.8|68760.8|68772.7|68757.7|68781.2|68766.2|68771.5|68755.3|439
1709139000000|2024-02-28 16:50:00|68772.9|68757.9|68776.6|68761.6|68786.3|68771.3|68772.7|68757.7|458
1709139300000|2024-02-28 16:55:00|68776.7|68761.7|68754.7|68739.7|68783.3|68768.3|68753.1|68738.1|482
1709139600000|2024-02-28 17:00:00|68754.6|68739.6|68737.6|68722.6|68756.4|68741.4|68737.6|68722.6|451
1709139900000|2024-02-28 17:05:00|68737.7|68722.7|68744.4|68729.4|68747.2|68732.2|68731.5|68716.5|426
1709140200000|2024-02-28 17:10:00|68744.3|68729.3|68754.6|68734.6|68754.6|68737|68737.3|68721.4|379
1709140500000|2024-02-28 17:15:00|68754.7|68734.7|68758|68743|68764.8|68746.9|68752.1|68732.7|390
1709140800000|2024-02-28 17:20:00|68757.9|68742.9|68770|68755|68770.2|68755.2|68754.7|68739.7|321
1709141100000|2024-02-28 17:25:00|68769.4|68754.4|68771.1|68756.1|68771.6|68756.6|68765|68750|318
1709141400000|2024-02-28 17:30:00|68771|68756|68782.1|68767.1|68787.2|68772.2|68771|68756|435
1709141700000|2024-02-28 17:35:00|68782.2|68767.2|68795.4|68780.4|68795.4|68780.4|68779.2|68764.2|416
1709142000000|2024-02-28 17:40:00|68795.3|68780.3|68796.3|68781.3|68811.1|68791.5|68795.3|68780.3|413
1709142300000|2024-02-28 17:45:00|68796.1|68781.1|68777|68762|68796.7|68781.7|68775.5|68760.5|347
1709142600000|2024-02-28 17:50:00|68776.4|68761.4|68774.5|68759.5|68786|68771|68774.5|68759.5|340
1709142900000|2024-02-28 17:55:00|68774.4|68759.4|68780.5|68765.5|68784.5|68769.5|68774.4|68759.4|396
1709143200000|2024-02-28 18:00:00|68780.3|68765.3|68778|68763|68788.6|68773.6|68777.5|68762.5|493
1709143500000|2024-02-28 18:05:00|68777.7|68762.7|68782.5|68767.5|68784.9|68769.9|68772.1|68757.1|390
1709143800000|2024-02-28 18:10:00|68782.4|68767.4|68789.7|68769.7|68793.2|68777|68782.2|68767.2|402
1709144100000|2024-02-28 18:15:00|68789.6|68769.6|68783.4|68768.4|68791.8|68776.7|68779.5|68764.5|406
1709144400000|2024-02-28 18:20:00|68783.6|68768.6|68768|68753|68784.8|68769.8|68767.5|68752.5|369
1709144700000|2024-02-28 18:25:00|68768.1|68753.1|68771.4|68756.4|68775|68760|68767.7|68752.7|307
1709145000000|2024-02-28 18:30:00|68771.5|68756.5|68778.8|68763.8|68781.8|68766.8|68766.5|68751.5|324
1709145300000|2024-02-28 18:35:00|68778.5|68763.5|68784.6|68764.6|68788.3|68769.3|68772.6|68757.6|363
1709145600000|2024-02-28 18:40:00|68784.5|68764.5|68788.4|68773.4|68789|68774|68777.6|68759.7|344
1709145900000|2024-02-28 18:45:00|68788.3|68773.3|68805|68785|68805.9|68785.9|68786.5|68767.4|324
1709146200000|2024-02-28 18:50:00|68805.1|68785.1|68809.9|68794.9|68810.4|68795.4|68802.3|68782.3|213
1709146500000|2024-02-28 18:55:00|68809.8|68794.8|68809.6|68789.6|68818.4|68800.6|68806.3|68786.3|297
1709146800000|2024-02-28 19:00:00|68809.8|68789.8|68803.8|68788.8|68811.7|68792.4|68801.9|68781.9|294
1709147100000|2024-02-28 19:05:00|68803.9|68788.9|68800.9|68785.9|68808.7|68793.7|68797.7|68782.7|313
1709147400000|2024-02-28 19:10:00|68801|68786|68805.5|68790.5|68808.2|68793.2|68798|68783|378
1709147700000|2024-02-28 19:15:00|68805.2|68790.2|68797.3|68782.3|68810|68795|68795.5|68780.5|389
1709148000000|2024-02-28 19:20:00|68797.9|68782.9|68791.1|68776.1|68799.7|68784.7|68788.7|68773.7|340
1709148300000|2024-02-28 19:25:00|68791|68776|68792.8|68777.8|68793.7|68778.7|68789|68774|319
1709148600000|2024-02-28 19:30:00|68795.6|68780.6|68806.2|68791.2|68807.9|68792.9|68795.4|68780.4|375
1709148900000|2024-02-28 19:35:00|68806.3|68791.3|68815.8|68800.8|68818.8|68803.8|68806.3|68791.3|414
1709149200000|2024-02-28 19:40:00|68816.1|68801.1|68809.7|68794.7|68817.4|68802.4|68806.3|68791.3|330
1709149500000|2024-02-28 19:45:00|68809.8|68794.8|68811.3|68796.3|68813.9|68798.9|68807.2|68792.2|311
1709149800000|2024-02-28 19:50:00|68811.4|68796.4|68809.9|68794.9|68820.8|68805.8|68809.2|68794.2|368
1709150100000|2024-02-28 19:55:00|68809.8|68794.8|68811.4|68796.4|68817.5|68798.9|68808.7|68792.4|335
1709150400000|2024-02-28 20:00:00|68810.6|68795.6|68809.1|68794.1|68815.4|68800.4|68804.3|68789.3|364
1709150700000|2024-02-28 20:05:00|68809.2|68794.2|68803.9|68788.9|68815.6|68800.6|68803.5|68788.5|285
1709151000000|2024-02-28 20:10:00|68804|68789|68807|68792|68807.5|68792.5|68803.7|68788.7|248
1709151300000|2024-02-28 20:15:00|68807.1|68792.1|68804.3|68789.3|68810.4|68795.4|68803.8|68788.8|267
1709151600000|2024-02-28 20:20:00|68804.5|68789.5|68786.7|68771.7|68804.7|68789.7|68785.7|68770.7|277
1709151900000|2024-02-28 20:25:00|68787.5|68772.5|68775.3|68760.3|68788.1|68773.1|68774.6|68759.6|296
1709152200000|2024-02-28 20:30:00|68775.4|68760.4|68777.1|68762.1|68781.1|68766.1|68772.9|68757.9|339
1709152500000|2024-02-28 20:35:00|68777.5|68762.5|68790.1|68775.1|68790.8|68775.8|68777.3|68762.3|316
1709152800000|2024-02-28 20:40:00|68790.2|68775.2|68786.3|68771.3|68791.2|68776.2|68784.9|68769.9|278
1709153100000|2024-02-28 20:45:00|68786.2|68771.2|68786.9|68771.9|68790.7|68775.7|68785.6|68770.6|226
1709153400000|2024-02-28 20:50:00|68788.9|68773.9|68784.7|68769.7|68789.6|68774.6|68784.2|68769.2|327
1709153700000|2024-02-28 20:55:00|68784.8|68769.8|68780.9|68765.9|68788.5|68773.5|68780.3|68765.3|356
1709154000000|2024-02-28 21:00:00|68781.2|68766.2|68786.7|68771.7|68794.4|68774.8|68781.2|68766.2|277
1709154300000|2024-02-28 21:05:00|68790.5|68770.5|68783.3|68768.3|68790.8|68771|68781.7|68764.6|155
1709154600000|2024-02-28 21:10:00|68783.4|68768.4|68784|68764|68788|68768.4|68781.2|68763.2|242
1709154900000|2024-02-28 21:15:00|68783.9|68763.9|68788.1|68768.1|68788.3|68768.5|68781.4|68763.8|137
1709155200000|2024-02-28 21:20:00|68788.2|68768.2|68785.6|68770.6|68790.8|68771.1|68784.3|68767.2|201
1709155500000|2024-02-28 21:25:00|68785.5|68770.5|68785|68770|68787.7|68772.7|68781.2|68766.2|186
1709155800000|2024-02-28 21:30:00|68785.2|68770.2|68782|68767|68785.6|68770.6|68778.2|68763.2|176
1709156100000|2024-02-28 21:35:00|68781.9|68766.9|68791.1|68771.1|68791.2|68771.2|68780.8|68763.8|212
1709156400000|2024-02-28 21:40:00|68791.2|68771.2|68787.3|68772.3|68791.5|68773.9|68787.1|68769.7|221
1709156700000|2024-02-28 21:45:00|68787.4|68772.4|68788.2|68768.2|68791.3|68772.8|68786.6|68767.5|279
1709157000000|2024-02-28 21:50:00|68788.3|68768.3|68783.1|68763.1|68788.3|68768.3|68781.2|68762.6|180
1709157300000|2024-02-28 21:55:00|68782.7|68762.7|68787.6|68760.1|68787.6|68763|68773.2|68753.2|279
1709157600000|2024-02-28 22:00:00|68802.7|68757.4|68805.6|68773.1|68811.3|68775.1|68799.1|68757.1|100
1709157900000|2024-02-28 22:05:00|68810.5|68773|68806.2|68774.6|68811.9|68781.2|68799.3|68771.3|151
1709158200000|2024-02-28 22:10:00|68806.1|68774.5|68800.7|68777.1|68807.2|68777.4|68800.7|68773.7|131
1709158500000|2024-02-28 22:15:00|68800.6|68776.6|68789.3|68763.5|68800.6|68776.6|68787.6|68762.1|126
1709158800000|2024-02-28 22:20:00|68789.2|68763.6|68787.2|68765|68789.4|68765.4|68787.2|68763.5|36
1709159100000|2024-02-28 22:25:00|68795|68762.3|68798.4|68763.5|68812.3|68764|68795|68760.2|173
1709159400000|2024-02-28 22:30:00|68798.2|68762.3|68777|68757|68798.6|68763|68776.3|68756.3|238
1709159700000|2024-02-28 22:35:00|68776.9|68756.9|68776.9|68750.9|68777.6|68756.9|68768.2|68741.5|266
1709160000000|2024-02-28 22:40:00|68776.8|68750.7|68776.4|68756.4|68779|68759|68775.5|68750.6|233
1709160300000|2024-02-28 22:45:00|68777|68756.3|68776.7|68756.7|68777.8|68757.8|68776|68755.9|131
1709160600000|2024-02-28 22:50:00|68776.5|68756.5|68777.6|68756.6|68777.9|68757.9|68775.8|68752.2|167
1709160900000|2024-02-28 22:55:00|68777.1|68756.3|68782.8|68762.8|68789.8|68763.7|68776.8|68743.8|312
1709161200000|2024-02-28 23:00:00|68784.5|68764.5|68772.7|68752.7|68785.2|68768.5|68769.3|68749.2|288
1709161500000|2024-02-28 23:05:00|68772.8|68752.8|68778.6|68758.6|68788.8|68765.3|68771.7|68751.7|259
1709161800000|2024-02-28 23:10:00|68778.9|68758.9|68775.6|68755.6|68782.3|68762.3|68774.2|68754.2|184
1709162100000|2024-02-28 23:15:00|68775.7|68755.7|68773.5|68753.5|68780|68760|68772.9|68752.9|159
1709162400000|2024-02-28 23:20:00|68773.4|68753.4|68779.6|68759.6|68781.1|68761.1|68773.3|68753.3|140
1709162700000|2024-02-28 23:25:00|68779.4|68759.4|68779.6|68759.6|68780.8|68760.8|68776.6|68756.6|143
1709163000000|2024-02-28 23:30:00|68779.8|68759.8|68782.7|68762.7|68784.7|68764.7|68779.6|68759.6|186
1709163300000|2024-02-28 23:35:00|68782.8|68762.8|68783|68768|68786.2|68768.6|68781.6|68761.6|144
1709163600000|2024-02-28 23:40:00|68783.1|68768.1|68781.4|68761.4|68786|68768.3|68779.5|68759.5|132
1709163900000|2024-02-28 23:45:00|68779.6|68759.6|68783.2|68763.2|68787.2|68767.2|68778.7|68758.7|166
1709164200000|2024-02-28 23:50:00|68783.4|68763.4|68785.7|68765.7|68788.2|68768.2|68782.8|68762.8|166
1709164500000|2024-02-28 23:55:00|68785.8|68765.8|68782.5|68762.5|68786.5|68766.5|68782.1|68762.1|149
1709164800000|2024-02-29 00:00:00|68782.1|68762.1|68784.1|68764.1|68785.7|68765.7|68779|68759|229
1709165100000|2024-02-29 00:05:00|68784|68764|68775.6|68755.6|68784.8|68766.9|68771.6|68751.6|237
1709165400000|2024-02-29 00:10:00|68775.7|68755.7|68776.2|68756.2|68785|68765|68775.6|68755.6|245
1709165700000|2024-02-29 00:15:00|68776.3|68756.3|68785.5|68765.5|68785.6|68766.9|68775.7|68755.7|193
1709166000000|2024-02-29 00:20:00|68785.4|68765.4|68783.1|68768.1|68786.1|68768.3|68781.3|68761.5|215
1709166300000|2024-02-29 00:25:00|68783|68768|68785.1|68770.1|68787.6|68770.1|68781.6|68761.6|176
1709166600000|2024-02-29 00:30:00|68785.2|68770.2|68794.5|68774.5|68795.3|68775.3|68785.2|68766.4|244
1709166900000|2024-02-29 00:35:00|68794.9|68774.9|68795.2|68775.2|68796.1|68776.1|68792.3|68772.3|193
1709167200000|2024-02-29 00:40:00|68795.6|68775.6|68800.8|68780.8|68805.3|68785.3|68795|68775|307
1709167500000|2024-02-29 00:45:00|68800.9|68780.9|68798.3|68778.3|68802.8|68782.8|68794.8|68774.8|281
1709167800000|2024-02-29 00:50:00|68795.8|68775.8|68795.1|68775.1|68804.5|68784.5|68794.8|68774.8|353
1709168100000|2024-02-29 00:55:00|68793.6|68773.6|68792.7|68772.7|68799.6|68779.6|68790.7|68770.7|322
1709168400000|2024-02-29 01:00:00|68792.6|68772.6|68777.8|68757.8|68792.6|68772.6|68777.1|68757.1|307
1709168700000|2024-02-29 01:05:00|68777.7|68757.7|68777.3|68757.3|68786.5|68766.5|68772.4|68752.4|302
1709169000000|2024-02-29 01:10:00|68777.4|68757.4|68790.1|68770.1|68791.4|68771.4|68775.7|68757.3|267
1709169300000|2024-02-29 01:15:00|68790.2|68770.2|68783.8|68763.8|68795.5|68775.5|68778.7|68758.7|310
1709169600000|2024-02-29 01:20:00|68783.9|68763.9|68790|68770|68792.6|68774.6|68780.5|68763.1|263
1709169900000|2024-02-29 01:25:00|68789.9|68769.9|68776.8|68756.8|68790|68770|68773.5|68755.7|308
1709170200000|2024-02-29 01:30:00|68776.6|68756.6|68776.1|68756.1|68782.4|68762.4|68774.2|68754.2|419
1709170500000|2024-02-29 01:35:00|68775.9|68755.9|68776.2|68756.2|68777.4|68757.4|68768.4|68748.4|375
1709170800000|2024-02-29 01:40:00|68776|68756|68771.8|68751.8|68777.1|68757.1|68770.5|68750.5|372
1709171100000|2024-02-29 01:45:00|68771.9|68751.9|68808.6|68788.6|68812.3|68792.3|68771.2|68751.2|378
1709171400000|2024-02-29 01:50:00|68808.5|68788.5|68825.9|68805.9|68831.3|68811.3|68808.5|68788.5|373
1709171700000|2024-02-29 01:55:00|68825.7|68805.7|68840|68820|68846.7|68826.7|68821.9|68801.9|432
1709172000000|2024-02-29 02:00:00|68840.5|68820.5|68831.1|68811.1|68840.5|68820.5|68825.8|68805.8|398
1709172300000|2024-02-29 02:05:00|68831.2|68811.2|68827.7|68807.7|68841.2|68821.2|68824.2|68804.2|362
1709172600000|2024-02-29 02:10:00|68827.6|68807.6|68818.9|68798.9|68833.7|68813.7|68817.4|68797.4|396
1709172900000|2024-02-29 02:15:00|68818.8|68798.8|68821.9|68801.9|68828.1|68808.1|68815.1|68795.1|407
1709173200000|2024-02-29 02:20:00|68822.2|68802.2|68805.5|68785.5|68824.9|68804.9|68804.5|68785.5|344
1709173500000|2024-02-29 02:25:00|68805.2|68785.2|68800.9|68780.9|68805.2|68785.2|68792.2|68772.2|263
1709173800000|2024-02-29 02:30:00|68800.4|68780.4|68805.8|68785.8|68813.4|68793.4|68799.1|68779.1|331
1709174100000|2024-02-29 02:35:00|68805.1|68785.1|68805.5|68785.5|68813.4|68793.4|68804.9|68784.9|351
1709174400000|2024-02-29 02:40:00|68805.2|68785.2|68805.5|68785.5|68809.1|68789.1|68801.8|68781.8|334
1709174700000|2024-02-29 02:45:00|68805.4|68785.4|68817.6|68797.6|68820.3|68800.3|68799.3|68781.8|295
1709175000000|2024-02-29 02:50:00|68817.4|68797.4|68790.2|68775.2|68817.7|68797.7|68790.2|68771.6|278
1709175300000|2024-02-29 02:55:00|68790.1|68775.1|68792.2|68772.2|68799.7|68782.5|68790.1|68770.8|293
1709175600000|2024-02-29 03:00:00|68792.1|68772.1|68795.8|68775.8|68796.1|68776.1|68788.9|68768.9|296
1709175900000|2024-02-29 03:05:00|68796.1|68776.1|68807|68787|68809.5|68789.5|68793.4|68774.6|332
1709176200000|2024-02-29 03:10:00|68807.2|68787.2|68798.9|68778.9|68809.8|68791.4|68792.6|68772.6|317
1709176500000|2024-02-29 03:15:00|68799|68779|68804.6|68784.6|68805.8|68785.8|68794.2|68778.7|270
1709176800000|2024-02-29 03:20:00|68805.2|68785.2|68806.3|68791.3|68809.3|68791.5|68800.8|68785.1|273
1709177100000|2024-02-29 03:25:00|68806.1|68791.1|68800.5|68785.5|68808.3|68791.4|68796.3|68781.3|194
1709177400000|2024-02-29 03:30:00|68801.7|68786.7|68800.4|68785.4|68805.6|68787.7|68799.2|68781.7|272
1709177700000|2024-02-29 03:35:00|68800.2|68785.2|68800.5|68780.5|68805.7|68787.9|68796.4|68778.7|288
1709178000000|2024-02-29 03:40:00|68800.6|68780.6|68804.8|68784.8|68806|68787.8|68796.4|68776.4|219
1709178300000|2024-02-29 03:45:00|68805.1|68785.1|68799.3|68779.3|68805.4|68785.4|68796.1|68776.1|254
1709178600000|2024-02-29 03:50:00|68799.4|68779.4|68789.3|68769.3|68799.7|68779.7|68789.3|68769.3|257
1709178900000|2024-02-29 03:55:00|68789.1|68769.1|68789.4|68769.4|68790.1|68770.1|68784.1|68764.1|253
1709179200000|2024-02-29 04:00:00|68789.5|68769.5|68796.8|68776.8|68797.7|68779.7|68789.5|68769.5|213
1709179500000|2024-02-29 04:05:00|68796.7|68776.7|68796.2|68776.2|68803.9|68785.9|68794.2|68774.7|259
1709179800000|2024-02-29 04:10:00|68796.1|68776.1|68788.6|68768.6|68798.8|68780.6|68788.6|68768.6|225
1709180100000|2024-02-29 04:15:00|68787.9|68767.9|68790.2|68775.2|68795.1|68775.2|68786.4|68767.2|213
1709180400000|2024-02-29 04:20:00|68790.1|68775.1|68788.9|68768.9|68793.8|68775.9|68786.1|68766.1|327
1709180700000|2024-02-29 04:25:00|68788.8|68768.8|68794.2|68774.2|68796.1|68776.1|68785.9|68765.9|324
1709181000000|2024-02-29 04:30:00|68793.7|68773.7|68792.2|68772.2|68795.2|68776.9|68790.8|68772.2|304
1709181300000|2024-02-29 04:35:00|68792.1|68772.1|68799.9|68779.9|68800.2|68780.2|68790.4|68770.4|276
1709181600000|2024-02-29 04:40:00|68798.6|68778.6|68794.7|68774.7|68800.4|68782.9|68794.1|68774.1|258
1709181900000|2024-02-29 04:45:00|68794.6|68774.6|68801.1|68781.1|68807.3|68787.3|68793.4|68774.5|307
1709182200000|2024-02-29 04:50:00|68801|68781|68799.6|68779.6|68801.4|68783|68795.5|68777.7|208
1709182500000|2024-02-29 04:55:00|68799.4|68779.4|68794.1|68774.1|68800.2|68781.5|68791|68772.6|222
1709182800000|2024-02-29 05:00:00|68794.2|68774.2|68791.1|68771.1|68794.2|68774.2|68787|68767|326
1709183100000|2024-02-29 05:05:00|68791|68771|68803.3|68783.3|68803.3|68783.3|68788.1|68768.1|340
1709183400000|2024-02-29 05:10:00|68803.4|68783.4|68807.1|68787.1|68813.9|68793.9|68803.4|68783.4|316
1709183700000|2024-02-29 05:15:00|68807.2|68787.2|68812.8|68792.8|68814.1|68794.1|68804.3|68787|269
1709184000000|2024-02-29 05:20:00|68812.9|68792.9|68810.7|68790.7|68819.4|68799.4|68810.6|68790.6|319
1709184300000|2024-02-29 05:25:00|68810.6|68790.6|68814.8|68794.8|68818.5|68798.5|68809.6|68789.6|351
1709184600000|2024-02-29 05:30:00|68814.7|68794.7|68810.2|68790.2|68822.6|68802.6|68806.7|68786.7|370
1709184900000|2024-02-29 05:35:00|68810.1|68790.1|68799.8|68779.8|68810.3|68790.3|68797.3|68777.3|338
1709185200000|2024-02-29 05:40:00|68799.6|68779.6|68800|68780|68804.1|68784.1|68797.1|68777.1|353
1709185500000|2024-02-29 05:45:00|68799.8|68779.8|68795.2|68775.2|68801.3|68781.3|68794|68774|340
1709185800000|2024-02-29 05:50:00|68795|68775|68789.7|68774.7|68799|68779|68789.4|68771.7|281
1709186100000|2024-02-29 05:55:00|68789.8|68774.8|68800.6|68780.6|68805|68785|68788.9|68770.4|377
1709186400000|2024-02-29 06:00:00|68801|68781|68803.7|68783.7|68811|68791|68801|68781|395
1709186700000|2024-02-29 06:05:00|68803.5|68783.5|68805.5|68785.5|68808.8|68788.8|68799.4|68779.4|328
1709187000000|2024-02-29 06:10:00|68805.4|68785.4|68808.3|68788.3|68808.9|68788.9|68804|68784|314
1709187300000|2024-02-29 06:15:00|68808.4|68788.4|68795.5|68775.5|68809.9|68789.9|68790.8|68770.8|334
1709187600000|2024-02-29 06:20:00|68795.3|68775.3|68802.1|68782.1|68808.8|68788.8|68794.5|68774.5|284
1709187900000|2024-02-29 06:25:00|68802|68782|68801.3|68781.3|68805.5|68785.5|68797.3|68777.3|336
1709188200000|2024-02-29 06:30:00|68801.2|68781.2|68793.6|68778.6|68804|68784|68793.3|68774.5|262
1709188500000|2024-02-29 06:35:00|68793.7|68778.7|68787.2|68767.2|68796.7|68778.7|68783.2|68763.2|313
1709188800000|2024-02-29 06:40:00|68787.3|68767.3|68805.7|68785.7|68805.9|68785.9|68786.4|68766.4|303
1709189100000|2024-02-29 06:45:00|68805.6|68785.6|68818.4|68798.4|68819.4|68801|68804.5|68784.5|324
1709189400000|2024-02-29 06:50:00|68818.5|68798.5|68807.2|68787.2|68821.5|68804.3|68807.2|68787.2|254
1709189700000|2024-02-29 06:55:00|68807.3|68787.3|68817.2|68797.2|68818.5|68798.5|68807.3|68787.3|260
1709190000000|2024-02-29 07:00:00|68817.1|68797.1|68808.1|68788.1|68834.9|68814.9|68807.4|68787.4|436
1709190300000|2024-02-29 07:05:00|68808.3|68788.3|68787.7|68767.7|68808.4|68788.4|68787.6|68767.6|394
1709190600000|2024-02-29 07:10:00|68787.8|68767.8|68797.5|68777.5|68798.4|68778.4|68787.6|68767.6|369
1709190900000|2024-02-29 07:15:00|68797.4|68777.4|68804.3|68784.3|68811.3|68791.3|68795.1|68776.6|397
1709191200000|2024-02-29 07:20:00|68804.2|68784.2|68809.5|68789.5|68814|68794|68794.3|68774.3|375
1709191500000|2024-02-29 07:25:00|68809.7|68789.7|68819.3|68799.3|68828.4|68808.4|68809.7|68789.7|430
1709191800000|2024-02-29 07:30:00|68819.2|68799.2|68813.4|68793.4|68825.6|68805.6|68810|68790|451
1709192100000|2024-02-29 07:35:00|68813.5|68793.5|68810.8|68795.8|68827.6|68808.7|68803|68788|422
1709192400000|2024-02-29 07:40:00|68810.9|68795.9|68807.7|68786.4|68817.4|68802.4|68804.7|68786.4|472
1709192700000|2024-02-29 07:45:00|68806.7|68786|68835|68815|68837|68817|68779.3|68759.3|655
1709193000000|2024-02-29 07:50:00|68835.4|68815.4|68840.5|68820.5|68854.4|68834.4|68829.9|68809.9|492
1709193300000|2024-02-29 07:55:00|68840.7|68820.7|68846.7|68826.7|68864.9|68844.9|68838.7|68818.7|469
1709193600000|2024-02-29 08:00:00|68847|68827|68782.9|68767.9|68847|68827|68761.3|68746.3|678
1709193900000|2024-02-29 08:05:00|68783|68768|68772.9|68757.9|68789.6|68774.6|68766.5|68751.5|615
1709194200000|2024-02-29 08:10:00|68773|68758|68769|68754|68795.2|68780.2|68766.5|68751.5|661
1709194500000|2024-02-29 08:15:00|68768.3|68753.3|68730.6|68715.6|68770.1|68755.1|68728.5|68713.5|534
1709194800000|2024-02-29 08:20:00|68730.7|68715.7|68735.5|68720.5|68747.9|68732.9|68725.8|68710.8|535
1709195100000|2024-02-29 08:25:00|68735.6|68720.6|68744.6|68729.6|68755.1|68740.1|68727.1|68712.1|547
1709195400000|2024-02-29 08:30:00|68744.8|68729.8|68740.8|68725.8|68753.5|68738.5|68735.1|68720.1|540
1709195700000|2024-02-29 08:35:00|68740.7|68725.7|68735.2|68720.2|68746.2|68731.2|68726.6|68711.6|527
1709196000000|2024-02-29 08:40:00|68733.7|68718.7|68734.9|68719.9|68745.8|68730.8|68731.4|68716.4|484
1709196300000|2024-02-29 08:45:00|68735.2|68720.2|68741|68726|68744|68729|68732.7|68717.7|392
1709196600000|2024-02-29 08:50:00|68740.9|68725.9|68773.5|68753.5|68773.5|68753.5|68735.6|68720.6|429
1709196900000|2024-02-29 08:55:00|68774.6|68754.6|68789.7|68769.7|68806.2|68791.2|68761.3|68746.3|624
1709197200000|2024-02-29 09:00:00|68783.2|68763.2|68737.1|68722.1|68790.2|68770.2|68710.5|68692.8|795
1709197500000|2024-02-29 09:05:00|68736.9|68721.9|68719.3|68704.3|68741.3|68726.3|68699|68684|673
1709197800000|2024-02-29 09:10:00|68718.8|68703.8|68730.3|68715.3|68736.9|68721.9|68711.3|68696.3|459
1709198100000|2024-02-29 09:15:00|68731.8|68716.8|68719.2|68704.2|68740.8|68725.8|68719.2|68704.2|520
1709198400000|2024-02-29 09:20:00|68719.1|68704.1|68716.6|68701.6|68723.9|68707.6|68707.4|68692.4|417
1709198700000|2024-02-29 09:25:00|68714.9|68699.9|68736.7|68721.7|68739.6|68724.6|68713.9|68698.9|447
1709199000000|2024-02-29 09:30:00|68736.3|68721.3|68732.7|68717.7|68744.9|68729.9|68727|68711.5|490
1709199300000|2024-02-29 09:35:00|68732.6|68717.6|68738.7|68723.7|68755.2|68740.2|68731.7|68716.7|478
1709199600000|2024-02-29 09:40:00|68738.8|68723.8|68731.7|68711.7|68747.4|68732.4|68731.7|68711.7|467
1709199900000|2024-02-29 09:45:00|68731.6|68711.6|68707.9|68692.9|68731.6|68714.2|68707.9|68692.9|468
1709200200000|2024-02-29 09:50:00|68708|68693|68701.8|68686.8|68710.8|68695.8|68698|68683|461
1709200500000|2024-02-29 09:55:00|68700.6|68685.6|68705.9|68690.9|68717.3|68702.3|68700.6|68685.6|570
1709200800000|2024-02-29 10:00:00|68705.7|68690.7|68699.2|68684.2|68706.3|68691.3|68692|68677|476
1709201100000|2024-02-29 10:05:00|68699|68684|68702.4|68687.4|68703.3|68688.3|68687.2|68672.2|440
1709201400000|2024-02-29 10:10:00|68702.7|68687.7|68689|68674|68711.8|68696.8|68685.5|68670.5|515
1709201700000|2024-02-29 10:15:00|68688.9|68673.9|68691.3|68676.3|68695.6|68680.6|68687.3|68672.3|404
1709202000000|2024-02-29 10:20:00|68691.2|68676.2|68709|68694|68710.7|68695.7|68684.7|68664.7|400
1709202300000|2024-02-29 10:25:00|68707.2|68692.2|68720.8|68705.8|68722.2|68707.2|68703.6|68688.6|411
1709202600000|2024-02-29 10:30:00|68720.9|68705.9|68725|68710|68725.4|68710.4|68708.8|68693.8|453
1709202900000|2024-02-29 10:35:00|68725.1|68710.1|68744.5|68729.5|68763.3|68748.3|68725.1|68710.1|476
1709203200000|2024-02-29 10:40:00|68746.9|68731.9|68754.7|68739.7|68755.5|68740.5|68737.5|68722.5|549
1709203500000|2024-02-29 10:45:00|68755.2|68740.2|68747.9|68732.9|68761.6|68746.6|68747.9|68732.9|430
1709203800000|2024-02-29 10:50:00|68747.7|68732.7|68765.4|68750.4|68767.9|68752.9|68743.6|68728.6|462
1709204100000|2024-02-29 10:55:00|68766.4|68751.4|68785.8|68770.8|68787.3|68772.3|68766.4|68751.4|457
1709204400000|2024-02-29 11:00:00|68787|68772|68785.7|68770.7|68792.4|68777.4|68775.8|68760.8|427
1709204700000|2024-02-29 11:05:00|68785.6|68770.6|68766.7|68751.7|68789.5|68774.1|68766.4|68751.4|420
1709205000000|2024-02-29 11:10:00|68764.1|68749.1|68767.7|68752.7|68774.3|68759.3|68757.4|68742.4|457
1709205300000|2024-02-29 11:15:00|68767.9|68752.9|68767.7|68747.7|68774.3|68759.3|68764.3|68747.7|368
1709205600000|2024-02-29 11:20:00|68766.9|68746.9|68758.5|68743.5|68766.9|68751.9|68752.2|68737.2|363
1709205900000|2024-02-29 11:25:00|68758.6|68743.6|68791.8|68776.8|68791.8|68776.8|68752.3|68737.3|424
1709206200000|2024-02-29 11:30:00|68792.2|68777.2|68803.9|68788.9|68806|68791|68786.1|68771.1|411
1709206500000|2024-02-29 11:35:00|68804|68789|68815.7|68800.7|68823.2|68808.2|68802.9|68787.9|475
1709206800000|2024-02-29 11:40:00|68815.6|68800.6|68838.8|68823.8|68841.8|68826.8|68807.1|68792.1|415
1709207100000|2024-02-29 11:45:00|68838.9|68823.9|68820.3|68800.3|68841|68826|68816.2|68797.7|433
1709207400000|2024-02-29 11:50:00|68820.1|68800.1|68809.2|68794.2|68820.1|68800.1|68805.8|68788.2|408
1709207700000|2024-02-29 11:55:00|68809.3|68794.3|68806.9|68791.9|68814.9|68799.9|68794.5|68774.5|492
1709208000000|2024-02-29 12:00:00|68807.4|68792.4|68807.8|68792.8|68820.3|68805.3|68798.6|68783.6|497
1709208300000|2024-02-29 12:05:00|68807.9|68792.9|68816.8|68801.8|68817.9|68802.9|68803.4|68788.4|428
1709208600000|2024-02-29 12:10:00|68816.9|68801.9|68853.5|68838.5|68855.2|68840.2|68814.7|68799.7|462
1709208900000|2024-02-29 12:15:00|68853.6|68838.6|68842.7|68827.7|68853.9|68838.9|68831.3|68816.3|460
1709209200000|2024-02-29 12:20:00|68843|68828|68851.1|68836.1|68855.1|68840.1|68837.4|68822.4|506
1709209500000|2024-02-29 12:25:00|68851.5|68836.5|68842.6|68827.6|68857.1|68842.1|68837.7|68822.7|461
1709209800000|2024-02-29 12:30:00|68842.7|68827.7|68823|68808|68845.7|68830.7|68822|68806.5|445
1709210100000|2024-02-29 12:35:00|68823.4|68808.4|68836.8|68821.8|68840.4|68825.4|68817.5|68802.5|421
1709210400000|2024-02-29 12:40:00|68836.9|68821.9|68841.2|68826.2|68843.3|68828.3|68831.3|68816.3|367
1709210700000|2024-02-29 12:45:00|68842.2|68827.2|68845.4|68830.4|68850.9|68835.9|68835.4|68820.4|432
1709211000000|2024-02-29 12:50:00|68845.7|68830.7|68846.9|68831.9|68849.3|68834.3|68834.4|68819.4|375
1709211300000|2024-02-29 12:55:00|68846.6|68831.6|68843.3|68823.3|68848.1|68831.8|68828.1|68813.1|384
1709211600000|2024-02-29 13:00:00|68843|68823|68875.6|68860.6|68887.7|68867.7|68842.5|68822.5|599
1709211900000|2024-02-29 13:05:00|68875.1|68860.1|68863.2|68848.2|68882.2|68867.2|68860.2|68845.2|594
1709212200000|2024-02-29 13:10:00|68862.9|68847.9|68862.7|68847.7|68875.6|68860.6|68857.6|68842.6|528
1709212500000|2024-02-29 13:15:00|68862|68847|68843.2|68828.2|68862.9|68847.9|68839.9|68824.9|549
1709212800000|2024-02-29 13:20:00|68842.5|68827.5|68826.8|68811.8|68842.5|68827.5|68821.2|68806.2|627
1709213100000|2024-02-29 13:25:00|68826.7|68811.7|68838.4|68812.5|68852.5|68832.5|68826.4|68811.4|530
1709213400000|2024-02-29 13:30:00|68839.6|68813.2|68812.7|68792.7|68845.2|68816.3|68731.4|68711.4|990
1709213700000|2024-02-29 13:35:00|68811.6|68791.6|68825.6|68810.6|68834.9|68819.9|68783.9|68763.9|954
1709214000000|2024-02-29 13:40:00|68824.9|68809.9|68791.7|68776.7|68843.2|68828.2|68784.5|68769.5|879
1709214300000|2024-02-29 13:45:00|68791.2|68776.2|68776.8|68761.8|68810.8|68795.8|68771.3|68756.3|861
1709214600000|2024-02-29 13:50:00|68776.6|68761.6|68800.4|68785.4|68805.5|68790.5|68764.8|68749.8|799
1709214900000|2024-02-29 13:55:00|68800.8|68785.8|68784.3|68769.3|68802.9|68787.9|68773.7|68758.7|720
1709215200000|2024-02-29 14:00:00|68785.7|68770.7|68765.7|68750.7|68794|68779|68765.1|68750.1|669
1709215500000|2024-02-29 14:05:00|68765.8|68750.8|68765.3|68750.3|68777.7|68762.7|68755.9|68740.9|712
1709215800000|2024-02-29 14:10:00|68765.1|68750.1|68732.5|68717.5|68765.1|68750.1|68719.9|68700.4|635
1709216100000|2024-02-29 14:15:00|68732.7|68717.7|68735.7|68720.7|68749.8|68732.5|68721.7|68706.7|607
1709216400000|2024-02-29 14:20:00|68735.5|68720.5|68734.1|68719.1|68736.1|68721.1|68719.2|68704.2|556
1709216700000|2024-02-29 14:25:00|68733.8|68718.8|68751.7|68736.7|68751.7|68736.7|68725.6|68710.6|591
1709217000000|2024-02-29 14:30:00|68749.4|68734.4|68753.7|68738.7|68761.5|68746.5|68744.4|68729.4|704
1709217300000|2024-02-29 14:35:00|68753.6|68738.6|68773.4|68758.4|68790.2|68775.2|68749.4|68734.4|602
1709217600000|2024-02-29 14:40:00|68772.9|68757.9|68750|68730|68775.8|68760.8|68736.2|68718.1|502
1709217900000|2024-02-29 14:45:00|68749.8|68729.8|68731|68716|68749.8|68729.8|68720.3|68705.3|715
1709218200000|2024-02-29 14:50:00|68730.8|68715.8|68736.4|68721.4|68736.7|68721.7|68718|68703|586
1709218500000|2024-02-29 14:55:00|68736.5|68721.5|68725.2|68710.2|68736.9|68721.9|68702.3|68687.3|598
1709218800000|2024-02-29 15:00:00|68721.7|68706.7|68695.5|68675.5|68721.7|68706.7|68667.1|68651.5|745
1709219100000|2024-02-29 15:05:00|68694.3|68674.3|68699|68684|68713.3|68698.3|68667.8|68652.8|699
1709219400000|2024-02-29 15:10:00|68698.8|68683.8|68704.6|68689.6|68717.7|68702.7|68698.6|68683.6|736
1709219700000|2024-02-29 15:15:00|68705|68690|68732.4|68712.4|68735.3|68718|68705|68690|638
1709220000000|2024-02-29 15:20:00|68731.3|68711.3|68724.7|68709.7|68733.2|68713.2|68706.3|68691.3|601
1709220300000|2024-02-29 15:25:00|68724.6|68709.6|68744.9|68729.9|68751.2|68736.2|68718.2|68703.2|607
1709220600000|2024-02-29 15:30:00|68744.8|68729.8|68779.5|68764.5|68795.8|68780.8|68740.5|68725.5|730
1709220900000|2024-02-29 15:35:00|68779.8|68764.8|68782.1|68767.1|68796.4|68780.4|68773.9|68758.9|592
1709221200000|2024-02-29 15:40:00|68782.3|68767.3|68811.7|68796.7|68812.1|68797.1|68774.3|68759.3|627
1709221500000|2024-02-29 15:45:00|68812.1|68797.1|68830.9|68815.9|68838.9|68823.9|68812.1|68797.1|721
1709221800000|2024-02-29 15:50:00|68830.8|68815.8|68895.2|68880.2|68896.5|68881.5|68830.8|68815.8|837
1709222100000|2024-02-29 15:55:00|68895|68880|68884.7|68869.7|68903.9|68888.9|68870|68852.4|918
1709222400000|2024-02-29 16:00:00|68884.2|68869.2|68893|68878|68906.1|68891.1|68869.6|68851.3|823
1709222700000|2024-02-29 16:05:00|68890.9|68875.9|68907.5|68892.5|68919.9|68904.9|68883.8|68868.8|633
1709223000000|2024-02-29 16:10:00|68909.5|68894.5|68927.1|68912.1|68933.1|68918.1|68903.6|68888.6|594
1709223300000|2024-02-29 16:15:00|68927.7|68912.7|68943.9|68928.9|68956.7|68941.7|68926.2|68911.2|624
1709223600000|2024-02-29 16:20:00|68943.7|68928.7|68963.9|68948.9|68987.9|68969|68941.7|68926.7|610
1709223900000|2024-02-29 16:25:00|68964.6|68949.6|68966.6|68951.6|68968.2|68953.2|68944.6|68929.6|657
1709224200000|2024-02-29 16:30:00|68966.9|68951.9|68951.2|68936.2|68969.2|68954.2|68948.4|68933.4|626
1709224500000|2024-02-29 16:35:00|68951.3|68936.3|68957.6|68942.6|68965.7|68950.7|68940.2|68922|552
1709224800000|2024-02-29 16:40:00|68957.7|68942.7|68989.6|68974.6|68994.5|68979.5|68957.4|68942.4|627
1709225100000|2024-02-29 16:45:00|68989.9|68974.9|68969.5|68954.5|68991.1|68976.1|68967.8|68952.8|570
1709225400000|2024-02-29 16:50:00|68971.7|68956.7|68966.6|68951.6|68977.8|68962.8|68956.4|68941.4|510
1709225700000|2024-02-29 16:55:00|68966.7|68951.7|68981.2|68966.2|68986.1|68971.1|68960.1|68945.1|529
1709226000000|2024-02-29 17:00:00|68981.5|68966.5|68981.2|68966.2|68997.3|68982.3|68974.1|68959.1|578
1709226300000|2024-02-29 17:05:00|68981.3|68966.3|68992.9|68977.9|68993.2|68978.2|68978|68963|516
1709226600000|2024-02-29 17:10:00|68993|68978|68993.4|68978.4|69007.2|68991.1|68992.1|68977.1|554
1709226900000|2024-02-29 17:15:00|68993.3|68978.3|69018.7|69003.7|69022.2|69007.2|68988.7|68973.7|533
1709227200000|2024-02-29 17:20:00|69018.8|69003.8|69016.2|69001.2|69020.7|69005.7|69011.1|68996.1|461
1709227500000|2024-02-29 17:25:00|69016.3|69001.3|69031.2|69016.2|69036.5|69021.5|69016.3|69001.3|471
1709227800000|2024-02-29 17:30:00|69030.5|69015.5|69045|69030|69051.3|69034.1|69030.1|69015.1|473
1709228100000|2024-02-29 17:35:00|69045.1|69030.1|69032.6|69017.6|69049|69034|69029.4|69014.4|361
1709228400000|2024-02-29 17:40:00|69032.5|69017.5|69040|69025|69040|69025|69026.9|69011.9|428
1709228700000|2024-02-29 17:45:00|69040.1|69025.1|69037.4|69022.4|69047.7|69032.7|69028.5|69013.5|410
1709229000000|2024-02-29 17:50:00|69037.9|69022.9|69020.2|69005.2|69040.6|69025.6|69017|69002|392
1709229300000|2024-02-29 17:55:00|69020.9|69005.9|69024.2|69009.2|69033.3|69018.3|69018.3|69001.3|430
1709229600000|2024-02-29 18:00:00|69024.3|69009.3|69021.5|69006.5|69030.2|69015.2|69017.8|69002.8|467
1709229900000|2024-02-29 18:05:00|69021.6|69006.6|69027.8|69012.8|69033.8|69018.8|69019.3|69004.3|407
1709230200000|2024-02-29 18:10:00|69027.7|69012.7|69018.5|69003.5|69030.5|69015.5|69017.8|69002.5|402
1709230500000|2024-02-29 18:15:00|69018.6|69003.6|69016.9|68996.9|69020.7|69004.3|69012.2|68995.4|395
1709230800000|2024-02-29 18:20:00|69017|68997|69004.5|68989.5|69017.1|68998.5|69002.9|68987.9|359
1709231100000|2024-02-29 18:25:00|69004.7|68989.7|68991.2|68976.2|69005|68990|68984.1|68967.9|406
1709231400000|2024-02-29 18:30:00|68991.7|68976.7|68997.8|68982.8|68999.1|68984.1|68988.1|68970.5|295
1709231700000|2024-02-29 18:35:00|68997.9|68982.9|69003.7|68988.7|69004.2|68989.2|68995.1|68980.1|331
1709232000000|2024-02-29 18:40:00|69003.6|68988.6|68997.5|68982.5|69004.2|68989.2|68988.2|68971.9|392
1709232300000|2024-02-29 18:45:00|68997.7|68982.7|68980.8|68960.8|69000|68982.9|68978.1|68958.1|444
1709232600000|2024-02-29 18:50:00|68980.9|68960.9|68970.2|68950.2|68980.9|68960.9|68968.7|68948.7|413
1709232900000|2024-02-29 18:55:00|68970.3|68950.3|68966.2|68951.2|68978.1|68958.1|68960.2|68942.4|440
1709233200000|2024-02-29 19:00:00|68966.3|68951.3|68968.1|68953.1|68973.7|68958.7|68963.5|68948.5|401
1709233500000|2024-02-29 19:05:00|68967.9|68952.9|68970.6|68955.6|68979.3|68964.3|68967.7|68952.7|353
1709233800000|2024-02-29 19:10:00|68970.5|68955.5|68975.9|68960.9|68984.7|68969.7|68970.5|68955.5|316
1709234100000|2024-02-29 19:15:00|68975.6|68960.6|68963.4|68943.4|68976.5|68961.5|68954.4|68938.9|447
1709234400000|2024-02-29 19:20:00|68963|68943|68963.6|68943.6|68971.1|68951.1|68959.9|68939.9|411
1709234700000|2024-02-29 19:25:00|68963.5|68943.5|68974.3|68959.3|68976.1|68961.1|68961.6|68943.1|379
1709235000000|2024-02-29 19:30:00|68974.1|68959.1|68974.4|68959.4|68978.9|68963.9|68969.8|68954.8|435
1709235300000|2024-02-29 19:35:00|68974.5|68959.5|68986.4|68971.4|68988.4|68973.4|68972.7|68956|342
1709235600000|2024-02-29 19:40:00|68986.6|68971.6|69012.6|68997.6|69012.7|68997.7|68981.5|68966.5|400
1709235900000|2024-02-29 19:45:00|69015.2|68995.2|69005.9|68985.9|69015.8|68998|69000.1|68981.3|406
1709236200000|2024-02-29 19:50:00|69005.8|68985.8|69013.4|68998.4|69013.6|68998.6|69003.7|68985.2|333
1709236500000|2024-02-29 19:55:00|69013.3|68998.3|69009.1|68994.1|69021.4|69001.4|69007.4|68990.1|444
1709236800000|2024-02-29 20:00:00|69008.5|68993.5|68992.9|68977.9|69008.5|68993.5|68980.9|68965.9|426
1709237100000|2024-02-29 20:05:00|68992.8|68977.8|68994.2|68979.2|69001.7|68984.3|68990.4|68975.4|373
1709237400000|2024-02-29 20:10:00|68994.3|68979.3|68999|68984|68999.2|68984.2|68988.3|68971|339
1709237700000|2024-02-29 20:15:00|68999.1|68984.1|68989.7|68974.7|68999.4|68984.4|68989.6|68974.6|277
1709238000000|2024-02-29 20:20:00|68989.8|68974.8|68979.9|68964.9|68989.8|68974.8|68978.4|68963.4|345
1709238300000|2024-02-29 20:25:00|68980|68965|68976.2|68961.2|68982.5|68967.5|68975.6|68960.6|330
1709238600000|2024-02-29 20:30:00|68976.3|68961.3|68973.2|68958.2|68982.5|68967.5|68973|68958|348
1709238900000|2024-02-29 20:35:00|68973.1|68958.1|68972.2|68952.2|68974.8|68958.5|68966.6|68949.8|365
1709239200000|2024-02-29 20:40:00|68972.3|68952.3|68970.2|68955.2|68972.5|68955.4|68960.5|68945.5|404
1709239500000|2024-02-29 20:45:00|68970.1|68955.1|68972.5|68957.5|68975.1|68960.1|68969.3|68954.3|304
1709239800000|2024-02-29 20:50:00|68972.2|68957.2|68972.6|68957.6|68974.4|68959.4|68964.4|68949.4|336
1709240100000|2024-02-29 20:55:00|68972.5|68957.5|68969|68954|68975.1|68960.1|68966|68951|571
1709240400000|2024-02-29 21:00:00|68969.6|68954.6|68982.2|68962.2|68982.4|68964|68968.2|68953.2|497
1709240700000|2024-02-29 21:05:00|68982.3|68962.3|68986.6|68971.6|68997.8|68977.8|68982.3|68962.3|287
1709241000000|2024-02-29 21:10:00|68986.7|68971.7|68990.1|68970.1|68993.4|68973.4|68986.6|68967.1|299
1709241300000|2024-02-29 21:15:00|68989.9|68969.9|68997.1|68977.1|68997.6|68977.6|68987.5|68969.6|227
1709241600000|2024-02-29 21:20:00|68997.2|68977.2|68993.2|68978.2|68997.5|68980.9|68988.8|68968.8|271
1709241900000|2024-02-29 21:25:00|68993.1|68978.1|68996|68976|69002.9|68982.9|68993|68976|246
1709242200000|2024-02-29 21:30:00|68996.1|68976.1|68996.4|68976.4|68997.6|68977.6|68993.9|68973.9|234
1709242500000|2024-02-29 21:35:00|68996.3|68976.3|68996.2|68976.2|69000.1|68980.1|68993.5|68973.5|275
1709242800000|2024-02-29 21:40:00|68996.3|68976.3|68995.4|68975.4|68999.1|68979.1|68993.6|68973.6|213
1709243100000|2024-02-29 21:45:00|68995.5|68975.5|68992.7|68972.7|68995.5|68975.5|68986|68966|341
1709243400000|2024-02-29 21:50:00|68992.6|68972.6|68998.8|68978.8|68998.8|68978.8|68992.6|68972.6|255
1709243700000|2024-02-29 21:55:00|68999.6|68979.6|68992.6|68971.1|69001.4|68981.4|68992.2|68970.9|226
1709244000000|2024-02-29 22:00:00|69002.9|68966.4|69016.8|68982.4|69022.7|68982.5|69002.8|68962.9|57
1709244300000|2024-02-29 22:05:00|69032.5|68980.4|69012.6|68962.5|69032.5|68985.5|69008.8|68962.3|344
1709244600000|2024-02-29 22:10:00|69012|68961.3|68996.7|68963.5|69017.9|68964.4|68994.4|68956.6|324
1709244900000|2024-02-29 22:15:00|68996.9|68963.6|69007.2|68975.5|69007.2|68976|68995.8|68963.3|253
1709245200000|2024-02-29 22:20:00|69007|68975.3|69007.2|68970.9|69017.1|68975.8|69004.7|68967.5|273
1709245500000|2024-02-29 22:25:00|69006.6|68970.3|68999.1|68966.5|69007.8|68971.7|68998.9|68966|203
1709245800000|2024-02-29 22:30:00|68999.4|68966.3|69016.5|68960.9|69021.1|68978|68997.9|68959.5|418
1709246100000|2024-02-29 22:35:00|69011.7|68960.7|69016.5|68961.5|69018.3|68965.3|69006.3|68955|372
1709246400000|2024-02-29 22:40:00|69016.1|68960.2|69023.2|68967.2|69024.8|68982.6|69007.9|68959.5|448
1709246700000|2024-02-29 22:45:00|69013.9|68970.1|69010.9|68970.7|69017.9|68984|69007.1|68965.3|497
1709247000000|2024-02-29 22:50:00|69011|68970.8|68996.9|68968.9|69011.9|68976.9|68996.7|68965.5|473
1709247300000|2024-02-29 22:55:00|68996.8|68968.8|68995.4|68969|69016.1|68976|68993.2|68962.1|169
1709247600000|2024-02-29 23:00:00|68995.3|68969.1|69004.3|68989.3|69010.3|68992.8|68992.1|68968|188
1709247900000|2024-02-29 23:05:00|69006.5|68986.5|69006.8|68986.8|69008.6|68988.6|69000.3|68982.7|114
1709248200000|2024-02-29 23:10:00|69007.8|68987.8|69004.1|68989.1|69008.6|68989.5|69003.6|68983.6|126
1709248500000|2024-02-29 23:15:00|69004.2|68989.2|69003.8|68988.8|69007.6|68989.4|69003.1|68985.4|122
1709248800000|2024-02-29 23:20:00|69003.7|68988.7|69005.2|68985.2|69006.9|68988.9|69002.6|68982.6|183
1709249100000|2024-02-29 23:25:00|69005.1|68985.1|68998.7|68978.7|69005.1|68985.4|68998.6|68978.6|155
1709249400000|2024-02-29 23:30:00|68998.6|68978.6|69003.5|68983.5|69003.7|68983.7|68996.7|68978.3|164
1709249700000|2024-02-29 23:35:00|69004.1|68984.1|69008.8|68988.8|69009.4|68990.1|69003.6|68984.1|147
1709250000000|2024-02-29 23:40:00|69008.7|68988.7|69012.1|68992.1|69013.1|68993.1|69006.2|68986.8|173
1709250300000|2024-02-29 23:45:00|69012.3|68992.3|69006.7|68986.7|69013|68995.4|69003.8|68986.1|143
1709250600000|2024-02-29 23:50:00|69006.6|68986.6|68998.6|68978.6|69008.9|68988.9|68998.6|68978.6|168
1709250900000|2024-02-29 23:55:00|68998.7|68978.7|68992|68972|69000.7|68980.7|68992|68972|217
1709251200000|2024-03-01 00:00:00|68991.9|68971.9|68989.2|68969.2|68994.7|68974.7|68980.7|68960.7|298
1709251500000|2024-03-01 00:05:00|68989.1|68969.1|68977.3|68957.3|68994.4|68975.7|68975.5|68955.5|192
1709251800000|2024-03-01 00:10:00|68977.4|68957.4|68972.8|68952.8|68977.4|68957.4|68971|68952.5|183
1709252100000|2024-03-01 00:15:00|68972.9|68952.9|68972.7|68952.7|68977.4|68957.4|68969.3|68949.3|216
1709252400000|2024-03-01 00:20:00|68972.6|68952.6|68973.3|68953.3|68974.1|68956.1|68969.7|68949.7|180
1709252700000|2024-03-01 00:25:00|68973.2|68953.2|68979.5|68959.5|68979.8|68962.5|68970.3|68952|150
1709253000000|2024-03-01 00:30:00|68979.6|68959.6|68978.8|68958.8|68979.9|68962.2|68976.1|68957.1|193
1709253300000|2024-03-01 00:35:00|68978.9|68958.9|68968.6|68948.6|68979.1|68960.9|68967.5|68947.5|217
1709253600000|2024-03-01 00:40:00|68968.7|68948.7|68969.4|68954.4|68972.1|68954.6|68965.1|68946.2|262
1709253900000|2024-03-01 00:45:00|68969.3|68954.3|68966.2|68951.2|68974|68955.1|68966|68948.8|210
1709254200000|2024-03-01 00:50:00|68966.1|68951.1|68955.5|68935.5|68969.1|68951.1|68955.4|68935.4|265
1709254500000|2024-03-01 00:55:00|68955.9|68935.9|68956.1|68936.1|68958.3|68938.3|68949|68929|237
1709254800000|2024-03-01 01:00:00|68956.2|68936.2|68955.3|68935.3|68958.3|68938.3|68946|68926.5|296
1709255100000|2024-03-01 01:05:00|68955.2|68935.2|68955.3|68935.3|68957.7|68937.7|68949.4|68931.2|277
1709255400000|2024-03-01 01:10:00|68955.4|68935.4|68945|68925|68956|68938.5|68943.6|68923.6|263
1709255700000|2024-03-01 01:15:00|68945.1|68925.1|68940.5|68920.5|68948.3|68928.3|68939.9|68920.4|253
1709256000000|2024-03-01 01:20:00|68940.3|68920.3|68942.5|68922.5|68945.2|68925.4|68938|68918|275
1709256300000|2024-03-01 01:25:00|68942.6|68922.6|68936.2|68916.2|68942.8|68922.8|68933.1|68913.1|231
1709256600000|2024-03-01 01:30:00|68937.6|68917.6|68930.1|68910.1|68938.9|68918.9|68923.8|68903.8|314
1709256900000|2024-03-01 01:35:00|68930|68910|68926.4|68906.4|68930.3|68910.3|68918.2|68900.8|263
1709257200000|2024-03-01 01:40:00|68925.6|68905.6|68920.7|68900.7|68928.7|68908.7|68920.6|68900.6|254
1709257500000|2024-03-01 01:45:00|68920.6|68900.6|68912|68892|68921.5|68903.6|68909.4|68891.2|260
1709257800000|2024-03-01 01:50:00|68911.9|68891.9|68910.3|68890.3|68912.7|68894.1|68903.3|68883.3|342
1709258100000|2024-03-01 01:55:00|68910.2|68890.2|68893.6|68873.6|68911.3|68891.3|68893.5|68873.5|352
1709258400000|2024-03-01 02:00:00|68893.5|68873.5|68900.4|68880.4|68902.1|68882.1|68889.8|68869.8|334
1709258700000|2024-03-01 02:05:00|68900.5|68880.5|68900.7|68880.7|68904.1|68884.1|68896.5|68876.5|309
1709259000000|2024-03-01 02:10:00|68900.2|68880.2|68900.3|68880.3|68906.8|68886.8|68897.4|68877.4|292
1709259300000|2024-03-01 02:15:00|68900.4|68880.4|68921.9|68901.9|68922.3|68902.3|68900.4|68880.4|187
1709259600000|2024-03-01 02:20:00|68921.8|68901.8|68909.4|68889.4|68922.2|68902.2|68904.7|68884.7|171
1709259900000|2024-03-01 02:25:00|68907.7|68892.7|68910.3|68890.3|68915.3|68895.6|68907.2|68888.5|152
1709260200000|2024-03-01 02:30:00|68910.2|68890.2|68912.6|68892.6|68912.8|68894|68906.7|68888.3|182
1709260500000|2024-03-01 02:35:00|68912.5|68892.5|68919.9|68899.9|68921.4|68901.4|68909.4|68892.1|183
1709260800000|2024-03-01 02:40:00|68920|68900|68902.5|68882.5|68921.7|68901.7|68901.2|68881.2|207
1709261100000|2024-03-01 02:45:00|68902.6|68882.6|68900.5|68885.5|68905.2|68886|68899.8|68881.7|158
1709261400000|2024-03-01 02:50:00|68900.3|68885.3|68906.8|68891.8|68909.6|68892|68900.2|68880.2|231
1709261700000|2024-03-01 02:55:00|68907|68892|68907.9|68887.9|68909.1|68892|68900.2|68883|191
1709262000000|2024-03-01 03:00:00|68908|68888|68902.2|68882.2|68911.7|68891.7|68900.7|68882.2|247
1709262300000|2024-03-01 03:05:00|68902|68882|68896.2|68876.2|68902|68882|68888.3|68870.4|213
1709262600000|2024-03-01 03:10:00|68896.3|68876.3|68900|68880|68902.6|68882.6|68894|68874.7|244
1709262900000|2024-03-01 03:15:00|68899.8|68879.8|68898.8|68878.8|68902.1|68887.1|68893.9|68875.7|209
1709263200000|2024-03-01 03:20:00|68898.6|68878.6|68901.4|68881.4|68903|68885|68895.2|68878.6|200
1709263500000|2024-03-01 03:25:00|68901.3|68881.3|68901.7|68881.7|68903.9|68885.2|68896.4|68876.4|247
1709263800000|2024-03-01 03:30:00|68901.6|68881.6|68906.3|68891.3|68908.8|68892.7|68899.2|68881.6|188
1709264100000|2024-03-01 03:35:00|68906.2|68891.2|68914.7|68894.7|68917.8|68897.8|68905.7|68888.3|203
1709264400000|2024-03-01 03:40:00|68914.6|68894.6|68916.3|68896.3|68917.3|68898.9|68911.7|68892.2|173
1709264700000|2024-03-01 03:45:00|68916.1|68896.1|68915.4|68900.4|68918.1|68900.5|68908.9|68891.2|173
1709265000000|2024-03-01 03:50:00|68915.5|68900.5|68912.5|68897.5|68918.7|68901.1|68911.4|68891.4|155
1709265300000|2024-03-01 03:55:00|68912.4|68897.4|68914.9|68899.9|68919.4|68901.9|68912.4|68895.8|169
1709265600000|2024-03-01 04:00:00|68915|68900|68922|68902|68922.6|68904.1|68915|68897.4|177
1709265900000|2024-03-01 04:05:00|68921.9|68901.9|68925.2|68905.2|68926.4|68908.4|68918.8|68901.8|167
1709266200000|2024-03-01 04:10:00|68925.1|68905.1|68927.3|68907.3|68927.3|68910.1|68922.3|68904.3|158
1709266500000|2024-03-01 04:15:00|68927.2|68907.2|68927.8|68912.8|68929.6|68913.1|68923.9|68906.5|154
1709266800000|2024-03-01 04:20:00|68927.9|68912.9|68928.8|68908.8|68933.9|68916.3|68927.3|68907.8|171
1709267100000|2024-03-01 04:25:00|68928.7|68908.7|68933|68913|68933|68913|68924.1|68906.9|139
1709267400000|2024-03-01 04:30:00|68933.1|68913.1|68932.6|68917.6|68936.2|68919.3|68932.5|68913.1|164
1709267700000|2024-03-01 04:35:00|68935.3|68915.3|68923.9|68908.9|68935.5|68915.6|68923.6|68906.2|221
1709268000000|2024-03-01 04:40:00|68923.6|68908.6|68932.2|68912.2|68932.9|68912.9|68919.7|68902.8|151
1709268300000|2024-03-01 04:45:00|68932.4|68912.4|68933.9|68918.9|68936.7|68918.9|68929.8|68909.8|176
1709268600000|2024-03-01 04:50:00|68934.1|68919.1|68941.1|68921.1|68949|68929|68933.7|68918.4|204
1709268900000|2024-03-01 04:55:00|68941|68921|68939.7|68919.7|68943.1|68925.6|68937.2|68919.3|158
1709269200000|2024-03-01 05:00:00|68939.8|68919.8|68941.2|68926.2|68944.9|68926.2|68936.2|68916.2|203
1709269500000|2024-03-01 05:05:00|68941.3|68926.3|68949.8|68934.8|68952.2|68935|68941.3|68925.3|186
1709269800000|2024-03-01 05:10:00|68949.9|68934.9|68951.4|68931.4|68952.1|68935.4|68949|68929.8|185
1709270100000|2024-03-01 05:15:00|68951.6|68931.6|68949.6|68934.6|68955.2|68935.2|68948|68931.1|220
1709270400000|2024-03-01 05:20:00|68949.5|68934.5|68951.9|68936.9|68954.4|68936.9|68942.9|68924.9|231
1709270700000|2024-03-01 05:25:00|68951.4|68936.4|68948.9|68928.9|68955.1|68936.8|68948.2|68928.2|163
1709271000000|2024-03-01 05:30:00|68948.8|68928.8|68943.9|68923.9|68952.5|68935|68943.9|68923.9|182
1709271300000|2024-03-01 05:35:00|68943.7|68923.7|68943.8|68923.8|68949.9|68931.8|68940|68920|200
1709271600000|2024-03-01 05:40:00|68943.6|68923.6|68950|68930|68952.9|68933.4|68942.1|68922.1|211
1709271900000|2024-03-01 05:45:00|68949.9|68929.9|68949.1|68929.1|68952.8|68932.8|68944|68925.8|227
1709272200000|2024-03-01 05:50:00|68949|68929|68949.5|68929.5|68954.1|68935.6|68946.4|68926.4|188
1709272500000|2024-03-01 05:55:00|68949.6|68929.6|68950|68930|68954.7|68935.7|68946.8|68928.8|213
1709272800000|2024-03-01 06:00:00|68949.9|68929.9|68950.7|68930.7|68953.6|68933.6|68946.5|68927.6|206
1709273100000|2024-03-01 06:05:00|68950.8|68930.8|68951.4|68936.4|68953.4|68936.6|68946.8|68926.8|234
1709273400000|2024-03-01 06:10:00|68950.9|68935.9|68945.7|68925.7|68952|68935.9|68942.2|68922.2|187
1709273700000|2024-03-01 06:15:00|68945.9|68925.9|68942.4|68922.4|68946.1|68926.1|68936.5|68918.9|204
1709274000000|2024-03-01 06:20:00|68942.5|68922.5|68949.1|68929.1|68949.8|68929.8|68939.9|68922.5|204
1709274300000|2024-03-01 06:25:00|68949.2|68929.2|68953|68938|68955.8|68938.8|68948.7|68928.7|221
1709274600000|2024-03-01 06:30:00|68953.2|68938.2|68959.3|68939.3|68960.6|68940.6|68951.9|68931.9|227
1709274900000|2024-03-01 06:35:00|68960.4|68940.4|68970.7|68950.7|68971|68951|68956.4|68939.3|211
1709275200000|2024-03-01 06:40:00|68970.8|68950.8|68969.4|68949.4|68971|68951|68965.1|68945.1|174
1709275500000|2024-03-01 06:45:00|68969.5|68949.5|68971.4|68951.4|68974.8|68954.8|68965.4|68948.6|228
1709275800000|2024-03-01 06:50:00|68971.6|68951.6|68968|68948|68972.6|68952.6|68965.4|68945.4|238
1709276100000|2024-03-01 06:55:00|68968.5|68948.5|68968.9|68948.9|68972.9|68952.9|68964.6|68944.6|210
1709276400000|2024-03-01 07:00:00|68970.3|68950.3|68936.5|68916.5|68972.1|68952.1|68928.9|68908.9|456
1709276700000|2024-03-01 07:05:00|68936.6|68916.6|68925.3|68905.3|68938.8|68918.8|68920.5|68900.5|483
1709277000000|2024-03-01 07:10:00|68925.4|68905.4|68926.4|68911.4|68932.7|68917.4|68922.5|68903.8|348
1709277300000|2024-03-01 07:15:00|68926.3|68911.3|68925.4|68905.4|68930.6|68915.6|68914.4|68896.6|361
1709277600000|2024-03-01 07:20:00|68926.3|68906.3|68930.1|68915.1|68933.6|68915.6|68925.8|68905.8|305
1709277900000|2024-03-01 07:25:00|68930.2|68915.2|68940.8|68920.8|68943.5|68928.5|68930.2|68912.8|331
1709278200000|2024-03-01 07:30:00|68941|68921|68927.3|68912.3|68949.3|68930.2|68925.1|68910.1|357
1709278500000|2024-03-01 07:35:00|68927.4|68912.4|68942.5|68927.5|68949.1|68934.1|68923.7|68908.7|409
1709278800000|2024-03-01 07:40:00|68942.8|68927.8|68965.6|68950.6|68970.9|68955.9|68941.2|68926.2|460
1709279100000|2024-03-01 07:45:00|68965.5|68950.5|68947.8|68932.8|68967.3|68952.3|68946.1|68931.1|321
1709279400000|2024-03-01 07:50:00|68947.9|68932.9|68941.6|68926.6|68955.7|68940.7|68939.6|68924.6|334
1709279700000|2024-03-01 07:55:00|68941.4|68926.4|68949.5|68934.5|68949.6|68934.6|68935.6|68920.6|305
1709280000000|2024-03-01 08:00:00|68949.6|68934.6|68942|68927|68963.4|68948.4|68941.5|68926.5|520
1709280300000|2024-03-01 08:05:00|68940.2|68925.2|68935.3|68920.3|68956.1|68941.1|68934.1|68919.1|492
1709280600000|2024-03-01 08:10:00|68935.4|68920.4|68939.9|68919.9|68940.5|68921|68911|68896|594
1709280900000|2024-03-01 08:15:00|68935.2|68915.2|68906.9|68891.9|68943.8|68928.7|68902.3|68887.3|569
1709281200000|2024-03-01 08:20:00|68907.1|68892.1|68918.5|68903.5|68918.5|68903.5|68902|68887|491
1709281500000|2024-03-01 08:25:00|68918.6|68903.6|68924.7|68909.7|68929.8|68914.8|68916.8|68901.8|364
1709281800000|2024-03-01 08:30:00|68924.6|68909.6|68933.3|68918.3|68940.3|68925.3|68918.8|68903.8|469
1709282100000|2024-03-01 08:35:00|68933.2|68918.2|68941.2|68926.2|68951.7|68936.7|68926|68911|507
1709282400000|2024-03-01 08:40:00|68941.3|68926.3|68954.4|68934.4|68962.2|68947.2|68939.5|68924.5|440
1709282700000|2024-03-01 08:45:00|68956.4|68936.4|68963.7|68943.7|68970.5|68955.5|68947.4|68932.4|467
1709283000000|2024-03-01 08:50:00|68963.5|68943.5|68960.2|68940.2|68964.3|68946.8|68947.9|68932.9|506
1709283300000|2024-03-01 08:55:00|68960.1|68940.1|68961.5|68941.5|68973.7|68958.7|68957|68937.8|524
1709283600000|2024-03-01 09:00:00|68962.7|68942.7|68952.1|68937.1|68967.6|68952.6|68952.1|68937.1|535
1709283900000|2024-03-01 09:05:00|68951.3|68936.3|68960.6|68945.6|68965.7|68950.7|68931.5|68916.5|550
1709284200000|2024-03-01 09:10:00|68960.8|68945.8|68949.8|68934.8|68974.6|68959.6|68948.9|68933.9|589
1709284500000|2024-03-01 09:15:00|68950.1|68935.1|68950.6|68935.6|68968.9|68953.9|68946.1|68931.1|463
1709284800000|2024-03-01 09:20:00|68950.7|68935.7|68942.8|68927.8|68956|68941|68936.6|68921.6|489
1709285100000|2024-03-01 09:25:00|68942.9|68927.9|68949|68934|68955|68940|68941.3|68926.3|410
1709285400000|2024-03-01 09:30:00|68949.2|68934.2|68956.2|68941.2|68968.7|68953.7|68947.4|68932.4|466
1709285700000|2024-03-01 09:35:00|68956.1|68941.1|68953|68938|68960.5|68945.5|68946.9|68931.9|457
1709286000000|2024-03-01 09:40:00|68952.5|68937.5|68945.9|68930.9|68958.5|68943.5|68939.5|68924.5|447
1709286300000|2024-03-01 09:45:00|68946|68931|68927.6|68912.6|68950.5|68933.5|68923.8|68908.8|448
1709286600000|2024-03-01 09:50:00|68927.8|68912.8|68918.1|68903.1|68937.1|68922.1|68917.3|68902.3|370
1709286900000|2024-03-01 09:55:00|68918.2|68903.2|68933.3|68913.3|68933.3|68917.2|68917.8|68902.8|433
1709287200000|2024-03-01 10:00:00|68933.2|68913.2|68928.4|68913.4|68933.2|68914.7|68888.2|68868.2|518
1709287500000|2024-03-01 10:05:00|68928.2|68913.2|68952.2|68937.2|68959|68944|68927.6|68912.6|558
1709287800000|2024-03-01 10:10:00|68952.7|68937.7|68998.4|68983.4|69001.1|68986.1|68948.9|68933.9|639
1709288100000|2024-03-01 10:15:00|68998.1|68983.1|69028|69013|69028.9|69013.9|68994.5|68979.5|665
1709288400000|2024-03-01 10:20:00|69028.4|69013.4|69016.5|69001.5|69028.7|69013.7|69001.4|68986.4|578
1709288700000|2024-03-01 10:25:00|69015.9|69000.9|69024.6|69009.6|69034.2|69019.2|69005.4|68990.4|619
1709289000000|2024-03-01 10:30:00|69024.7|69009.7|69021.6|69006.6|69038.8|69023.8|69015.6|69000.6|570
1709289300000|2024-03-01 10:35:00|69021.4|69006.4|69005.5|68990.5|69022.1|69007.1|68996.2|68980.8|501
1709289600000|2024-03-01 10:40:00|69006.8|68991.8|68977.3|68962.3|69007.5|68992.5|68971.6|68956.6|485
1709289900000|2024-03-01 10:45:00|68977.1|68962.1|68966.8|68951.8|68980.2|68965.2|68966.5|68951.5|506
1709290200000|2024-03-01 10:50:00|68966.5|68951.5|68961.2|68946.2|68977.5|68962.5|68961.2|68946.2|455
1709290500000|2024-03-01 10:55:00|68961|68946|68964.7|68944.7|68970.1|68955.1|68957.4|68942.4|418
1709290800000|2024-03-01 11:00:00|68964.4|68944.4|68941.4|68926.4|68965|68945|68941.3|68926.3|472
1709291100000|2024-03-01 11:05:00|68941.3|68926.3|68923.2|68908.2|68946.5|68931.5|68911.1|68896.1|490
1709291400000|2024-03-01 11:10:00|68923.3|68908.3|68933.1|68918.1|68934.2|68919.2|68918.7|68903.7|426
1709291700000|2024-03-01 11:15:00|68933.3|68918.3|68927.4|68912.4|68944.5|68929.5|68924.2|68909.2|423
1709292000000|2024-03-01 11:20:00|68927.3|68912.3|68932.2|68917.2|68934.8|68919.8|68926.3|68911.3|402
1709292300000|2024-03-01 11:25:00|68932.1|68917.1|68934.1|68919.1|68936.3|68921.3|68927.5|68912.5|315
1709292600000|2024-03-01 11:30:00|68933.9|68918.9|68915.5|68900.5|68933.9|68918.9|68909.5|68894.5|411
1709292900000|2024-03-01 11:35:00|68915.6|68900.6|68912.9|68897.9|68922|68904.8|68909.2|68894.2|412
1709293200000|2024-03-01 11:40:00|68912.7|68897.7|68910.9|68895.9|68919.3|68904.3|68908.3|68893.3|422
1709293500000|2024-03-01 11:45:00|68911|68896|68921|68906|68921.3|68906.3|68908.3|68893.3|324
1709293800000|2024-03-01 11:50:00|68921.1|68906.1|68918.8|68903.8|68922.5|68907.5|68907.8|68892.8|335
1709294100000|2024-03-01 11:55:00|68918.4|68903.4|68910.7|68895.7|68920.7|68905.7|68909.9|68894.9|395
1709294400000|2024-03-01 12:00:00|68910.4|68895.4|68913.9|68898.9|68917.1|68902.1|68899.3|68884.3|387
1709294700000|2024-03-01 12:05:00|68914.1|68899.1|68889.1|68874.1|68914.1|68899.1|68885.2|68870.2|410
1709295000000|2024-03-01 12:10:00|68889.3|68874.3|68881|68866|68889.6|68874.6|68876.2|68861.2|397
1709295300000|2024-03-01 12:15:00|68880.9|68865.9|68877.3|68862.3|68883.1|68868.1|68874.4|68859.4|441
1709295600000|2024-03-01 12:20:00|68877.4|68862.4|68875.3|68860.3|68878.4|68863.4|68869.9|68854.9|411
1709295900000|2024-03-01 12:25:00|68875.1|68860.1|68890.9|68875.9|68891.7|68876.7|68874.4|68859.4|382
1709296200000|2024-03-01 12:30:00|68891.1|68876.1|68894.4|68879.4|68904.4|68889.4|68890.7|68875.7|322
1709296500000|2024-03-01 12:35:00|68893.4|68878.4|68898.8|68883.8|68903.2|68888.2|68888.9|68873.9|415
1709296800000|2024-03-01 12:40:00|68898.9|68883.9|68899.7|68884.7|68900.6|68885.6|68882.7|68867.7|438
1709297100000|2024-03-01 12:45:00|68901.2|68886.2|68894.8|68879.8|68915.4|68900.4|68890.3|68875.3|404
1709297400000|2024-03-01 12:50:00|68894.9|68879.9|68917.5|68902.5|68920.1|68905.1|68894.3|68879.3|418
1709297700000|2024-03-01 12:55:00|68917.4|68902.4|68945.4|68930.4|68952|68937|68917|68902|515
1709298000000|2024-03-01 13:00:00|68945.6|68930.6|68939.5|68924.5|68952.9|68937.9|68937|68922|573
1709298300000|2024-03-01 13:05:00|68939.3|68924.3|68948.7|68933.7|68949.7|68934.7|68935.7|68920.7|497
1709298600000|2024-03-01 13:10:00|68949|68934|68949.5|68934.5|68956.6|68941.6|68938.8|68923.8|497
1709298900000|2024-03-01 13:15:00|68949.6|68934.6|68962.7|68947.7|68968.7|68953.7|68949.1|68934.1|517
1709299200000|2024-03-01 13:20:00|68962.5|68947.5|68971.5|68956.5|68977.9|68962.9|68958.2|68943.2|553
1709299500000|2024-03-01 13:25:00|68971.7|68956.7|68957.8|68942.8|68974.6|68959.6|68946.8|68931.8|543
1709299800000|2024-03-01 13:30:00|68957|68942|68942.1|68927.1|68964|68949|68939.1|68924.1|546
1709300100000|2024-03-01 13:35:00|68942|68927|68952.8|68937.8|68970.8|68955.8|68937.4|68920.6|746
1709300400000|2024-03-01 13:40:00|68953.2|68938.2|68959.4|68944.4|68959.7|68944.7|68930.1|68915.1|621
1709300700000|2024-03-01 13:45:00|68960.2|68945.2|68950.2|68935.2|68961.1|68946.1|68938.2|68923.2|512
1709301000000|2024-03-01 13:50:00|68952.4|68937.4|68952.5|68937.5|68962|68947|68947.4|68932.4|529
1709301300000|2024-03-01 13:55:00|68952.1|68937.1|68946.6|68931.6|68957.8|68942.8|68936.8|68921.8|523
1709301600000|2024-03-01 14:00:00|68946.5|68931.5|68943.6|68928.6|68957.8|68942.8|68937.3|68922.3|579
1709301900000|2024-03-01 14:05:00|68943.7|68928.7|68947.7|68932.7|68954.3|68939.3|68932.7|68917.7|534
1709302200000|2024-03-01 14:10:00|68947.6|68932.6|68933|68918|68947.6|68932.6|68926.4|68911.4|554
1709302500000|2024-03-01 14:15:00|68932.7|68917.7|68903.4|68888.4|68932.7|68917.7|68903.1|68888.1|482
1709302800000|2024-03-01 14:20:00|68903.6|68888.6|68944.6|68929.6|68945.5|68930.5|68896.2|68881.2|552
1709303100000|2024-03-01 14:25:00|68944.4|68929.4|68940.9|68925.9|68948|68933|68931.7|68916.7|490
1709303400000|2024-03-01 14:30:00|68941|68926|68940.3|68925.3|68953.7|68938.7|68932.5|68917.5|690
1709303700000|2024-03-01 14:35:00|68940|68925|68933.3|68918.3|68944|68929|68917.3|68902.3|663
1709304000000|2024-03-01 14:40:00|68933.1|68918.1|68960.8|68940.8|68975.7|68960.7|68927.2|68912.2|560
1709304300000|2024-03-01 14:45:00|68976.4|68956.4|69015.4|69000.4|69027.5|69012.5|68976.4|68956.4|760
1709304600000|2024-03-01 14:50:00|69014.9|68999.9|69020.8|69005.8|69026|69011|69013.2|68998.2|667
1709304900000|2024-03-01 14:55:00|69020.2|69005.2|69029|69003.5|69037.5|69022.5|69017.9|68998.2|578
1709305200000|2024-03-01 15:00:00|68989.2|68932.4|68977.6|68962.6|68989.2|68962.7|68898|68855.5|1014
1709305500000|2024-03-01 15:05:00|68977.7|68962.7|68921.8|68906.8|68978.6|68963.6|68901.9|68886.9|988
1709305800000|2024-03-01 15:10:00|68922.4|68907.4|68894.7|68879.7|68926.2|68911.2|68892.3|68877.3|898
1709306100000|2024-03-01 15:15:00|68894.4|68879.4|68847.4|68832.4|68895.9|68880.9|68837.8|68817.8|836
1709306400000|2024-03-01 15:20:00|68845.8|68830.8|68806.6|68786.6|68855.9|68838.7|68798.9|68780.9|842
1709306700000|2024-03-01 15:25:00|68806.5|68786.5|68775|68755|68806.7|68786.7|68764.2|68748.1|743
1709307000000|2024-03-01 15:30:00|68774.9|68754.9|68761.8|68746.8|68805.4|68785.4|68759.2|68744.2|802
1709307300000|2024-03-01 15:35:00|68763.7|68748.7|68796|68781|68799.6|68784.6|68758.4|68743.4|683
1709307600000|2024-03-01 15:40:00|68796.9|68781.9|68794.6|68779.6|68814|68799|68788.9|68773.9|643
1709307900000|2024-03-01 15:45:00|68794.5|68779.5|68786|68771|68812.9|68792.9|68763.5|68748.5|734
1709308200000|2024-03-01 15:50:00|68784.8|68769.8|68787.3|68767.3|68797.9|68781.8|68766.8|68751.8|668
1709308500000|2024-03-01 15:55:00|68788.2|68768.2|68804.9|68784.9|68805.6|68790.6|68784.1|68767.6|692
1709308800000|2024-03-01 16:00:00|68803.2|68783.2|68813.4|68798.4|68829.8|68814.8|68794.2|68779.2|716
1709309100000|2024-03-01 16:05:00|68813.5|68798.5|68809.3|68794.3|68829.4|68814.4|68807.4|68792.4|585
1709309400000|2024-03-01 16:10:00|68809.8|68794.8|68816.4|68801.4|68823.1|68808.1|68790.1|68775.1|532
1709309700000|2024-03-01 16:15:00|68816.3|68801.3|68833.2|68818.2|68835.3|68820.3|68804.6|68789.6|502
1709310000000|2024-03-01 16:20:00|68832.9|68817.9|68862.7|68847.7|68864.3|68849.3|68827.6|68812.6|542
1709310300000|2024-03-01 16:25:00|68862.6|68847.6|68865.5|68850.5|68875.5|68860.5|68860.3|68845.3|473
1709310600000|2024-03-01 16:30:00|68865.7|68850.7|68855|68840|68865.8|68850.8|68851.3|68836.3|555
1709310900000|2024-03-01 16:35:00|68855.4|68840.4|68834.5|68819.5|68861.5|68846.5|68834.5|68819.5|456
1709311200000|2024-03-01 16:40:00|68834.3|68819.3|68827.4|68812.4|68835.6|68820.6|68823.1|68808.1|497
1709311500000|2024-03-01 16:45:00|68827.5|68812.5|68823.7|68808.7|68835.5|68820.5|68822.8|68807.8|447
1709311800000|2024-03-01 16:50:00|68823.8|68808.8|68809.3|68794.3|68829.2|68814.2|68809.2|68794.2|376
1709312100000|2024-03-01 16:55:00|68809.2|68794.2|68827.6|68812.6|68828.9|68813.9|68804.5|68789.5|439
1709312400000|2024-03-01 17:00:00|68827.4|68812.4|68825|68810|68841.6|68826.6|68824.9|68809.9|518
1709312700000|2024-03-01 17:05:00|68824.9|68809.9|68804.1|68789.1|68824.9|68809.9|68802|68787|444
1709313000000|2024-03-01 17:10:00|68804.2|68789.2|68796|68781|68805.4|68790.4|68791.9|68776.9|388
1709313300000|2024-03-01 17:15:00|68796.1|68781.1|68798.7|68783.7|68799.4|68784.4|68790.2|68775.2|376
1709313600000|2024-03-01 17:20:00|68798.8|68783.8|68802.1|68787.1|68802.2|68787.2|68792.5|68777.5|330
1709313900000|2024-03-01 17:25:00|68802|68787|68795.1|68780.1|68805.5|68790.5|68795.1|68780.1|327
1709314200000|2024-03-01 17:30:00|68795.4|68780.4|68783.2|68768.2|68795.5|68780.5|68783.2|68768.2|404
1709314500000|2024-03-01 17:35:00|68783|68768|68791.8|68776.8|68796.6|68781.6|68779.9|68764.9|348
1709314800000|2024-03-01 17:40:00|68791.9|68776.9|68792.3|68777.3|68793.5|68778.5|68788.2|68771.2|355
1709315100000|2024-03-01 17:45:00|68792.1|68777.1|68789.4|68774.4|68792.1|68777.1|68782.8|68767.8|384
1709315400000|2024-03-01 17:50:00|68789.3|68774.3|68781.7|68766.7|68793.6|68778.6|68779.8|68764.8|345
1709315700000|2024-03-01 17:55:00|68781.2|68766.2|68784.4|68769.4|68790|68775|68770.5|68755.5|424
1709316000000|2024-03-01 18:00:00|68784.8|68769.8|68809|68794|68809.4|68794.4|68783.3|68768.3|442
1709316300000|2024-03-01 18:05:00|68808.9|68793.9|68792.6|68777.6|68821.6|68806.6|68791.5|68776.5|419
1709316600000|2024-03-01 18:10:00|68792.9|68777.9|68787.5|68772.5|68793.1|68778.1|68775.1|68760.1|432
1709316900000|2024-03-01 18:15:00|68787.1|68772.1|68802.8|68787.8|68807.7|68792.7|68783.4|68768.4|493
1709317200000|2024-03-01 18:20:00|68802.9|68787.9|68789|68774|68806.7|68791.7|68787.6|68772.6|443
1709317500000|2024-03-01 18:25:00|68788.5|68773.5|68786.7|68771.7|68791.2|68776.2|68774.7|68759.7|369
1709317800000|2024-03-01 18:30:00|68785|68770|68789.7|68769.7|68793.4|68773.4|68778.1|68763.1|362
1709318100000|2024-03-01 18:35:00|68789.6|68769.6|68775.5|68760.5|68789.8|68769.8|68769.9|68754.9|359
1709318400000|2024-03-01 18:40:00|68775.6|68760.6|68757.7|68742.7|68779|68764|68756.4|68741.4|385
1709318700000|2024-03-01 18:45:00|68757.3|68742.3|68762.7|68747.7|68769.9|68754.9|68752.1|68737.1|382
1709319000000|2024-03-01 18:50:00|68763.2|68748.2|68778.9|68763.9|68783.4|68768.4|68763|68748|318
1709319300000|2024-03-01 18:55:00|68778.7|68763.7|68766.1|68751.1|68778.8|68763.8|68762.3|68747.3|334
1709319600000|2024-03-01 19:00:00|68765.9|68750.9|68760.2|68745.2|68766.5|68751.5|68748.5|68733.5|401
1709319900000|2024-03-01 19:05:00|68760.3|68745.3|68753.5|68738.5|68763.8|68748.8|68751.7|68736.7|407
1709320200000|2024-03-01 19:10:00|68753.4|68738.4|68755.2|68740.2|68761.8|68746.8|68751|68736|358
1709320500000|2024-03-01 19:15:00|68755.3|68740.3|68760.6|68745.6|68767.1|68752.1|68753.6|68738.6|339
1709320800000|2024-03-01 19:20:00|68760.5|68745.5|68762.6|68747.6|68765.9|68750.9|68758.4|68743.4|308
1709321100000|2024-03-01 19:25:00|68762.7|68747.7|68755.1|68740.1|68764.5|68749.5|68754.9|68739.9|308
1709321400000|2024-03-01 19:30:00|68753.5|68738.5|68752.2|68737.2|68758.3|68743.3|68745.5|68730.5|410
1709321700000|2024-03-01 19:35:00|68752.1|68737.1|68764.5|68749.5|68765.3|68750.3|68750.6|68735.6|386
1709322000000|2024-03-01 19:40:00|68764.7|68749.7|68768.6|68753.6|68771.5|68756.5|68763.8|68748.8|344
1709322300000|2024-03-01 19:45:00|68768.5|68753.5|68767.9|68752.9|68775.6|68760.6|68767.6|68752.6|350
1709322600000|2024-03-01 19:50:00|68767.8|68752.8|68761.8|68746.8|68771.5|68756.5|68758.2|68743.2|363
1709322900000|2024-03-01 19:55:00|68761.7|68746.7|68755.3|68740.3|68761.9|68746.9|68746.1|68731.1|384
1709323200000|2024-03-01 20:00:00|68755.4|68740.4|68770.1|68755.1|68771.4|68756.4|68755.3|68740.3|375
1709323500000|2024-03-01 20:05:00|68769.9|68754.9|68780.5|68765.5|68781.9|68766.9|68763.6|68748.6|417
1709323800000|2024-03-01 20:10:00|68780.6|68765.6|68787.8|68772.8|68793.2|68777.2|68780.4|68765.4|339
1709324100000|2024-03-01 20:15:00|68787.9|68772.9|68788.2|68773.2|68793.4|68778.4|68787.8|68772.8|334
1709324400000|2024-03-01 20:20:00|68788.7|68773.7|68790|68775|68790.2|68775.2|68780.9|68765.9|415
1709324700000|2024-03-01 20:25:00|68790.1|68775.1|68792.9|68777.9|68794.6|68779.6|68789.1|68774.1|303
1709325000000|2024-03-01 20:30:00|68793|68778|68791.7|68776.7|68795|68780|68788.7|68773.7|323
1709325300000|2024-03-01 20:35:00|68792|68777|68794.9|68779.9|68796.4|68781.4|68792|68777|248
1709325600000|2024-03-01 20:40:00|68794.8|68779.8|68791.2|68776.2|68796.4|68781.4|68790.2|68775.2|307
1709325900000|2024-03-01 20:45:00|68790.9|68775.9|68787|68772|68792.2|68777.2|68784.7|68769.7|336
1709326200000|2024-03-01 20:50:00|68787.7|68772.7|68789.5|68769.5|68792|68775.2|68781.6|68765.9|387
1709326500000|2024-03-01 20:55:00|68789.4|68769.4|68783.8|68763.8|68789.5|68769.5|68778.6|68758.6|427
1709326800000|2024-03-01 21:00:00|68784.5|68764.5|68793.3|68773.3|68793.9|68773.9|68781.7|68763.7|295
1709327100000|2024-03-01 21:05:00|68794.4|68774.4|68796.9|68776.9|68801.3|68781.3|68793.8|68773.8|282
1709327400000|2024-03-01 21:10:00|68797|68777|68798.5|68778.5|68800.4|68780.4|68796.3|68776.3|268
1709327700000|2024-03-01 21:15:00|68798.8|68778.8|68804.7|68784.7|68806.4|68786.4|68798.8|68778.8|304
1709328000000|2024-03-01 21:20:00|68804.8|68784.8|68804.9|68784.9|68809.3|68789.3|68802.2|68782.2|279
1709328300000|2024-03-01 21:25:00|68805|68785|68789.8|68769.8|68806.9|68786.9|68788.9|68768.9|254
1709328600000|2024-03-01 21:30:00|68789.7|68769.7|68774.9|68754.9|68791.3|68771.3|68773.7|68753.7|263
1709328900000|2024-03-01 21:35:00|68775|68755|68770.2|68750.2|68775.8|68755.8|68767.6|68747.6|247
1709329200000|2024-03-01 21:40:00|68770.3|68750.3|68779.6|68759.6|68781.1|68761.1|68769.6|68749.6|284
1709329500000|2024-03-01 21:45:00|68780.5|68760.5|68776.2|68756.2|68784.4|68764.4|68776.2|68756.2|276
1709329800000|2024-03-01 21:50:00|68776.3|68756.3|68772.2|68752.2|68777.5|68757.5|68772.1|68752.1|465
1709330100000|2024-03-01 21:55:00|68772.1|68752.1|68802.2|68731.3|68818.8|68776.1|68770.8|68731.3|364
1709499600000|2024-03-03 21:00:00|68783.7|68753.7|68781.9|68751.9|68812.3|68757.1|68781.9|68719.5|30
1709499900000|2024-03-03 21:05:00|68781.7|68751.7|68784.3|68754.3|68810.6|68756.7|68781.3|68732.1|16
1709500200000|2024-03-03 21:10:00|68784.4|68754.4|68813.3|68730.7|68815.1|68755|68782.7|68730.7|10
1709500500000|2024-03-03 21:15:00|68813.2|68733.2|68790.3|68760.3|68821|68762.3|68789.8|68729.5|18
1709500800000|2024-03-03 21:20:00|68786.7|68756.7|68812.6|68727.3|68812.6|68756.7|68786.7|68727.3|2
1709501100000|2024-03-03 21:25:00|68786.7|68756.7|68792.3|68762.3|68794.4|68764.4|68786.7|68756.7|3
1709501400000|2024-03-03 21:30:00|68793.8|68763.8|68790.2|68760.2|68821|68763.8|68790.2|68734.3|8
1709501700000|2024-03-03 21:35:00|68812.8|68737|68859.5|68745.5|68859.5|68765.7|68772.5|68737|9
1709502000000|2024-03-03 21:40:00|68834.1|68732.5|68780.9|68750.9|68834.1|68754.6|68780.8|68722.8|33
1709502300000|2024-03-03 21:45:00|68775.9|68755.9|68774.6|68743.3|68787.5|68756|68769.8|68735|19
1709502600000|2024-03-03 21:50:00|68776.7|68742.5|68766.3|68741|68781.8|68744.8|68766.3|68735.7|27
1709502900000|2024-03-03 21:55:00|68768|68739.9|68793.9|68753.8|68807.6|68753.8|68768|68727.3|20
1709503200000|2024-03-03 22:00:00|68793.8|68721.5|68777.4|68752.2|68803.4|68758.3|68776.3|68721.5|32
1709503500000|2024-03-03 22:05:00|68777.7|68752.3|68783|68763|68796.9|68766.3|68773.5|68724.3|105
1709503800000|2024-03-03 22:10:00|68783.3|68763.3|68780.5|68760.5|68788.8|68765.1|68779|68751.9|137
1709504100000|2024-03-03 22:15:00|68779.3|68759.3|68778.5|68748|68796.2|68761.6|68770.8|68740.9|122
1709504400000|2024-03-03 22:20:00|68781.9|68739|68778|68755.7|68782.1|68761.1|68771.4|68739|137
1709504700000|2024-03-03 22:25:00|68777.6|68755.3|68783.7|68749.3|68784.4|68756.8|68776.5|68746.5|140
1709505000000|2024-03-03 22:30:00|68784.6|68749.5|68784|68744.3|68788.8|68754.8|68776.9|68742.2|150
1709505300000|2024-03-03 22:35:00|68785.1|68743.6|68777.6|68746.9|68785.1|68751.5|68772.2|68743.5|208
1709505600000|2024-03-03 22:40:00|68778|68747.4|68775.3|68749.5|68781.6|68752.5|68770.2|68744.3|112
1709505900000|2024-03-03 22:45:00|68776.3|68750.5|68769.7|68749|68781|68752.2|68769.7|68743.4|66
1709506200000|2024-03-03 22:50:00|68770|68749.3|68766.1|68744.3|68771.9|68749.3|68757.5|68735.7|241
1709506500000|2024-03-03 22:55:00|68766.2|68744.4|68780.7|68747.7|68793.9|68761.3|68766.2|68743.7|195
1709506800000|2024-03-03 23:00:00|68780.4|68747.9|68773.8|68744.4|68784.6|68747.9|68758.1|68735.8|347
1709507100000|2024-03-03 23:05:00|68773.7|68744.2|68766.6|68740.9|68774.5|68748.5|68758.2|68737.8|294
1709507400000|2024-03-03 23:10:00|68765.2|68741.1|68760.1|68740.1|68765.2|68741.1|68757.1|68737.1|171
1709507700000|2024-03-03 23:15:00|68760.3|68740.3|68753.2|68733.2|68760.3|68740.3|68752.8|68732.8|164
1709508000000|2024-03-03 23:20:00|68753.4|68733.4|68754.1|68734.1|68756|68736|68752.4|68732.4|202
1709508300000|2024-03-03 23:25:00|68754.2|68734.2|68757.2|68737.2|68759.9|68739.9|68753.5|68733.5|276
1709508600000|2024-03-03 23:30:00|68757.4|68737.4|68752.3|68732.3|68758.4|68738.4|68749.4|68729.4|240
1709508900000|2024-03-03 23:35:00|68752.2|68732.2|68755.9|68735.9|68759.7|68739.7|68751.5|68731.5|256
1709509200000|2024-03-03 23:40:00|68756.1|68736.1|68761.3|68741.3|68761.3|68741.3|68753|68733|182
1709509500000|2024-03-03 23:45:00|68761.5|68741.5|68766.3|68746.3|68769|68749|68760.2|68740.2|200
1709509800000|2024-03-03 23:50:00|68766.2|68746.2|68766.8|68746.8|68766.8|68746.8|68763.7|68743.7|157
1709510100000|2024-03-03 23:55:00|68766.7|68746.7|68766.7|68746.7|68769.9|68749.9|68763.7|68743.7|204
1709510400000|2024-03-04 00:00:00|68766.4|68746.4|68762.9|68742.9|68772.4|68752.4|68759|68741.5|279
1709510700000|2024-03-04 00:05:00|68762.8|68742.8|68762.8|68742.8|68765.6|68745.6|68759.3|68739.3|321
1709511000000|2024-03-04 00:10:00|68762.7|68742.7|68756.1|68736.1|68763.2|68743.2|68755.7|68735.7|244
1709511300000|2024-03-04 00:15:00|68756.3|68736.3|68753.1|68733.1|68758|68738|68749.9|68729.9|249
1709511600000|2024-03-04 00:20:00|68751.7|68731.7|68749.6|68729.6|68756.4|68736.4|68749.4|68729.4|254
1709511900000|2024-03-04 00:25:00|68749.7|68729.7|68747.7|68727.7|68751.4|68731.9|68745.6|68727.5|195
1709512200000|2024-03-04 00:30:00|68747.5|68727.5|68743.6|68723.6|68749|68729|68741.3|68721.3|247
1709512500000|2024-03-04 00:35:00|68743.8|68723.8|68737.7|68717.7|68744.1|68724.1|68737.1|68717.1|251
1709512800000|2024-03-04 00:40:00|68737.6|68717.6|68727.4|68707.4|68739|68719|68726.4|68706.4|238
1709513100000|2024-03-04 00:45:00|68727.5|68707.5|68731.4|68711.4|68731.7|68711.7|68727.1|68707.1|213
1709513400000|2024-03-04 00:50:00|68731.3|68711.3|68730.9|68710.9|68734.5|68714.5|68729.4|68709.4|263
1709513700000|2024-03-04 00:55:00|68730.8|68710.8|68737.6|68722.6|68743.7|68723.7|68727.4|68707.4|267
1709514000000|2024-03-04 01:00:00|68737.5|68722.5|68749|68729|68749.3|68729.3|68737.5|68720|312
1709514300000|2024-03-04 01:05:00|68748.7|68728.7|68758.4|68738.4|68759.4|68739.4|68745.9|68728.6|282
1709514600000|2024-03-04 01:10:00|68758.3|68738.3|68757.7|68737.7|68764.4|68744.4|68757.7|68737.7|273
1709514900000|2024-03-04 01:15:00|68757.6|68737.6|68750.1|68730.1|68757.6|68737.6|68746.4|68727.6|304
1709515200000|2024-03-04 01:20:00|68748.9|68728.9|68751.8|68736.8|68754.2|68736.8|68744.2|68726.9|251
1709515500000|2024-03-04 01:25:00|68752|68737|68753.9|68733.9|68758|68739.9|68750.2|68731|256
1709515800000|2024-03-04 01:30:00|68753.8|68733.8|68758|68743|68765.7|68745.7|68752.5|68732.5|269
1709516100000|2024-03-04 01:35:00|68757.6|68742.6|68759|68739|68761.6|68743.5|68754.7|68737.3|251
1709516400000|2024-03-04 01:40:00|68759.1|68739.1|68773.9|68753.9|68773.9|68753.9|68757.9|68737.9|281
1709516700000|2024-03-04 01:45:00|68774.1|68754.1|68769.7|68749.7|68774.1|68756.1|68765.2|68747|310
1709517000000|2024-03-04 01:50:00|68769.6|68749.6|68781.8|68761.8|68784.5|68764.5|68769.2|68749.2|276
1709517300000|2024-03-04 01:55:00|68781.7|68761.7|68773.2|68753.2|68783.6|68763.6|68771.8|68752.7|283
1709517600000|2024-03-04 02:00:00|68773.1|68753.1|68781.7|68761.7|68781.7|68763.7|68770.8|68753.1|182
1709517900000|2024-03-04 02:05:00|68781.9|68761.9|68780.1|68760.1|68783.5|68763.5|68770.8|68753.2|217
1709518200000|2024-03-04 02:10:00|68780.7|68760.7|68766.5|68746.5|68783.4|68765.7|68765.7|68745.7|250
1709518500000|2024-03-04 02:15:00|68766.4|68746.4|68749.7|68734.7|68766.7|68746.7|68749.7|68732.1|253
1709518800000|2024-03-04 02:20:00|68749.8|68734.8|68757|68737|68757.3|68737.3|68749.3|68730.3|269
1709519100000|2024-03-04 02:25:00|68757.1|68737.1|68749.9|68729.9|68757.2|68737.2|68749.6|68729.6|253
1709519400000|2024-03-04 02:30:00|68750|68730|68743.4|68723.4|68752.2|68735.3|68742|68722|267
1709519700000|2024-03-04 02:35:00|68743.3|68723.3|68744.1|68729.1|68747.2|68729.5|68737|68717|208
1709520000000|2024-03-04 02:40:00|68744|68729|68744.1|68724.1|68747.5|68729.1|68740.3|68720.3|224
1709520300000|2024-03-04 02:45:00|68744.3|68724.3|68738.9|68718.9|68744.3|68726.4|68736.2|68717.5|213
1709520600000|2024-03-04 02:50:00|68739|68719|68740.7|68720.7|68743.7|68723.7|68735.4|68718|250
1709520900000|2024-03-04 02:55:00|68740.6|68720.6|68738.5|68723.5|68741.6|68725.3|68736.8|68718|218
1709521200000|2024-03-04 03:00:00|68741|68721|68745.6|68730.6|68749.4|68731.6|68739|68719|248
1709521500000|2024-03-04 03:05:00|68745.7|68730.7|68750.9|68735.9|68759.1|68739.1|68745.6|68727.9|208
1709521800000|2024-03-04 03:10:00|68751|68736|68757.7|68737.7|68760.7|68743.4|68750.1|68731.8|201
1709522100000|2024-03-04 03:15:00|68757.9|68737.9|68748|68733|68758|68738|68748|68730|222
1709522400000|2024-03-04 03:20:00|68748.1|68733.1|68741|68726|68754.1|68734.1|68741|68723.5|189
1709522700000|2024-03-04 03:25:00|68740.9|68725.9|68748.3|68733.3|68749.2|68734.2|68740.9|68725.9|193
1709523000000|2024-03-04 03:30:00|68748.2|68733.2|68753.4|68733.4|68755.1|68738.3|68748|68730.4|210
1709523300000|2024-03-04 03:35:00|68753.3|68733.3|68751.2|68731.2|68753.5|68736.2|68746.9|68726.9|165
1709523600000|2024-03-04 03:40:00|68751.1|68731.1|68753.1|68733.1|68756.7|68739.2|68748|68730|188
1709523900000|2024-03-04 03:45:00|68753|68733|68745.1|68730.1|68753.4|68734.5|68744.8|68726.9|138
1709524200000|2024-03-04 03:50:00|68745|68730|68747.2|68727.2|68749.2|68730.5|68744.2|68726.2|157
1709524500000|2024-03-04 03:55:00|68747.1|68727.1|68747.9|68732.9|68750.8|68733.2|68744.3|68726.8|109
1709524800000|2024-03-04 04:00:00|68747.8|68732.8|68744.4|68729.4|68750.2|68732.8|68740.9|68723.4|200
1709525100000|2024-03-04 04:05:00|68744.3|68729.3|68741.4|68721.4|68746.7|68729.3|68737.7|68719.4|161
1709525400000|2024-03-04 04:10:00|68741.5|68721.5|68741.8|68726.8|68746.3|68728.2|68741.3|68721.5|137
1709525700000|2024-03-04 04:15:00|68741.9|68726.9|68745.3|68725.3|68746.2|68728.5|68741.5|68723.7|153
1709526000000|2024-03-04 04:20:00|68745.2|68725.2|68741|68721|68745.2|68726.9|68738.3|68720.7|183
1709526300000|2024-03-04 04:25:00|68741.2|68721.2|68742.9|68727.9|68744.2|68728|68739|68720.9|122
1709526600000|2024-03-04 04:30:00|68743|68728|68744|68724|68747.9|68731.5|68743|68723.8|166
1709526900000|2024-03-04 04:35:00|68741.5|68726.5|68743.1|68723.1|68744.4|68728.2|68740.3|68722.9|162
1709527200000|2024-03-04 04:40:00|68743|68723|68744.6|68729.6|68748.1|68729.7|68741.3|68722.8|171
1709527500000|2024-03-04 04:45:00|68743.3|68728.3|68750.8|68730.8|68752.1|68733.6|68742.9|68725.6|171
1709527800000|2024-03-04 04:50:00|68750.7|68730.7|68745.9|68725.9|68752.3|68734.9|68742.6|68723.6|189
1709528100000|2024-03-04 04:55:00|68745.8|68725.8|68751.7|68731.7|68754.3|68735.2|68745.8|68725.8|210
1709528400000|2024-03-04 05:00:00|68751.8|68731.8|68747.9|68732.9|68752.3|68733.6|68745|68727.3|200
1709528700000|2024-03-04 05:05:00|68748|68733|68743.2|68723.2|68752.5|68733.2|68743|68723|204
1709529000000|2024-03-04 05:10:00|68743.1|68723.1|68737.9|68717.9|68744.2|68725.1|68733.3|68713.3|213
1709529300000|2024-03-04 05:15:00|68737.7|68717.7|68738.1|68718.1|68738.4|68720.4|68731.7|68714.3|175
1709529600000|2024-03-04 05:20:00|68738.2|68718.2|68732.1|68717.1|68738.7|68720.8|68731.6|68715.9|157
1709529900000|2024-03-04 05:25:00|68732.2|68717.2|68737.9|68717.9|68738|68719|68729.6|68713.5|144
1709530200000|2024-03-04 05:30:00|68738|68718|68735|68720|68738.3|68720.5|68731.7|68714.1|161
1709530500000|2024-03-04 05:35:00|68735.3|68720.3|68745.3|68730.3|68749|68730.7|68734.9|68719.9|175
1709530800000|2024-03-04 05:40:00|68745.4|68730.4|68749.1|68734.1|68749.2|68734.2|68741.8|68724.2|204
1709531100000|2024-03-04 05:45:00|68749|68734|68750.3|68735.3|68755|68737.1|68747.6|68732.6|167
1709531400000|2024-03-04 05:50:00|68750.2|68735.2|68743.9|68728.9|68755.9|68739.7|68743.9|68726.9|168
1709531700000|2024-03-04 05:55:00|68744|68729|68747.6|68727.6|68750.1|68732.3|68743.9|68724.2|208
1709532000000|2024-03-04 06:00:00|68748.4|68728.4|68751|68731|68754.7|68738.2|68747.8|68728.4|243
1709532300000|2024-03-04 06:05:00|68750.9|68730.9|68738.9|68723.9|68751|68733.5|68736.1|68719.7|175
1709532600000|2024-03-04 06:10:00|68739.1|68724.1|68744.8|68724.8|68745|68727.2|68736.7|68719|202
1709532900000|2024-03-04 06:15:00|68744.9|68724.9|68738.3|68718.3|68748.2|68730.7|68738.3|68718.3|210
1709533200000|2024-03-04 06:20:00|68738.4|68718.4|68744|68729|68747.7|68729|68737.1|68718.4|225
1709533500000|2024-03-04 06:25:00|68744.2|68729.2|68748.3|68728.3|68751.1|68731.1|68742.9|68724.7|243
1709533800000|2024-03-04 06:30:00|68748.5|68728.5|68739.3|68719.3|68751.2|68732.6|68738.9|68718.9|245
1709534100000|2024-03-04 06:35:00|68739.5|68719.5|68741.3|68721.3|68741.3|68721.3|68728.8|68708.8|233
1709534400000|2024-03-04 06:40:00|68741.2|68721.2|68742.8|68722.8|68745.8|68729.1|68737.7|68720.8|202
1709534700000|2024-03-04 06:45:00|68742.7|68722.7|68738|68718|68742.7|68725.1|68731|68713.8|197
1709535000000|2024-03-04 06:50:00|68737.9|68717.9|68728.6|68708.6|68740.9|68720.9|68728.5|68708.5|214
1709535300000|2024-03-04 06:55:00|68728.7|68708.7|68733.5|68713.5|68735.1|68716.4|68725.6|68707.5|235
1709535600000|2024-03-04 07:00:00|68733.6|68713.6|68711.7|68691.7|68733.6|68713.6|68711|68691|433
1709535900000|2024-03-04 07:05:00|68711.8|68691.8|68698.4|68678.4|68716|68701|68698.4|68678.4|403
1709536200000|2024-03-04 07:10:00|68698.3|68678.3|68700.6|68680.6|68703|68685.6|68693.2|68678.2|282
1709536500000|2024-03-04 07:15:00|68700.5|68680.5|68723.8|68708.8|68727.6|68712.6|68700.5|68680.5|340
1709536800000|2024-03-04 07:20:00|68723.7|68708.7|68721.3|68701.3|68729.4|68714.4|68720.7|68700.7|337
1709537100000|2024-03-04 07:25:00|68721.4|68701.4|68726.8|68706.8|68729.8|68712.5|68716.6|68696.6|276
1709537400000|2024-03-04 07:30:00|68726.7|68706.7|68737.7|68722.7|68740.6|68725.6|68713.1|68696|404
1709537700000|2024-03-04 07:35:00|68737.8|68722.8|68722.7|68702.7|68741.1|68726.1|68722.6|68702.6|367
1709538000000|2024-03-04 07:40:00|68722.3|68702.3|68715.8|68700.8|68729.7|68709.7|68714.5|68697.4|404
1709538300000|2024-03-04 07:45:00|68715.2|68700.2|68690.1|68670.1|68715.6|68700.6|68688.4|68670.1|448
1709538600000|2024-03-04 07:50:00|68690.2|68670.2|68691.8|68676.8|68693.4|68678.4|68684.8|68669.4|360
1709538900000|2024-03-04 07:55:00|68691.6|68676.6|68687.1|68672.1|68698.7|68683.7|68685.9|68668|335
1709539200000|2024-03-04 08:00:00|68687|68672|68662.4|68647.4|68687|68672|68662.4|68645.9|502
1709539500000|2024-03-04 08:05:00|68663.2|68648.2|68667.6|68652.6|68673.6|68657.3|68660.6|68643.7|495
1709539800000|2024-03-04 08:10:00|68667.7|68652.7|68693.7|68678.7|68699.7|68680.4|68662.1|68647.1|560
1709540100000|2024-03-04 08:15:00|68693.6|68678.6|68721.5|68706.5|68722.7|68707.7|68693.6|68678.6|538
1709540400000|2024-03-04 08:20:00|68721.2|68706.2|68747.1|68732.1|68747.2|68732.2|68710.8|68695.8|534
1709540700000|2024-03-04 08:25:00|68748|68733|68759.6|68744.6|68770.1|68755.1|68743.8|68728.8|513
1709541000000|2024-03-04 08:30:00|68759.7|68744.7|68776|68761|68785.3|68770.3|68755.1|68740.1|491
1709541300000|2024-03-04 08:35:00|68776.1|68761.1|68757.6|68742.6|68786.3|68771.3|68754.8|68739.8|530
1709541600000|2024-03-04 08:40:00|68757.8|68742.8|68764.3|68749.3|68764.5|68749.5|68746.7|68731.7|445
1709541900000|2024-03-04 08:45:00|68765.7|68750.7|68754.1|68739.1|68774.1|68759.1|68752.8|68737.8|532
1709542200000|2024-03-04 08:50:00|68753.9|68738.9|68735.2|68720.2|68756.1|68741.1|68733.9|68718.9|407
1709542500000|2024-03-04 08:55:00|68735.1|68720.1|68737.6|68722.6|68744.8|68729.8|68725.5|68710.5|492
1709542800000|2024-03-04 09:00:00|68738.8|68723.8|68741.5|68726.5|68753.7|68738.7|68733.2|68718.2|470
1709543100000|2024-03-04 09:05:00|68741.7|68726.7|68741.9|68726.9|68751.1|68736.1|68729.7|68714.7|446
1709543400000|2024-03-04 09:10:00|68742|68727|68728.6|68713.6|68744|68729|68728.3|68713.3|385
1709543700000|2024-03-04 09:15:00|68728.5|68713.5|68748.4|68733.4|68753.6|68738.6|68720.2|68705.2|471
1709544000000|2024-03-04 09:20:00|68748.5|68733.5|68732.2|68717.2|68750.1|68735.1|68731.2|68716.2|472
1709544300000|2024-03-04 09:25:00|68732.3|68717.3|68730.8|68715.8|68743.9|68728.9|68727.5|68712.5|360
1709544600000|2024-03-04 09:30:00|68732.1|68717.1|68718.1|68703.1|68737.4|68722.4|68715.8|68700.8|393
1709544900000|2024-03-04 09:35:00|68718.6|68703.6|68708.8|68693.8|68719.1|68704.1|68693.8|68678.8|408
1709545200000|2024-03-04 09:40:00|68708.9|68693.9|68705.2|68690.2|68714.7|68699.7|68696|68681|417
1709545500000|2024-03-04 09:45:00|68705.4|68690.4|68694.2|68679.2|68705.6|68690.5|68693.3|68678.3|303
1709545800000|2024-03-04 09:50:00|68694.3|68679.3|68706.1|68691.1|68706.2|68691.2|68693.3|68678.3|429
1709546100000|2024-03-04 09:55:00|68706|68691|68713.1|68698.1|68721|68706|68706|68691|392
1709546400000|2024-03-04 10:00:00|68713.2|68698.2|68719.7|68704.7|68722|68707|68706.9|68691.9|367
1709546700000|2024-03-04 10:05:00|68719.6|68704.6|68722.7|68707.7|68733|68718|68713.5|68698.5|416
1709547000000|2024-03-04 10:10:00|68722.8|68707.8|68712.5|68697.5|68727.8|68712.8|68707.4|68692.4|397
1709547300000|2024-03-04 10:15:00|68712.6|68697.6|68701.1|68686.1|68713.1|68698.1|68694.3|68679.3|347
1709547600000|2024-03-04 10:20:00|68701|68686|68698.2|68683.2|68706.1|68691.1|68694.8|68679.8|358
1709547900000|2024-03-04 10:25:00|68698.1|68683.1|68708.6|68693.6|68709.5|68694.5|68694.6|68679.6|297
1709548200000|2024-03-04 10:30:00|68709|68694|68703.6|68688.6|68716.6|68701.6|68703.5|68688.5|440
1709548500000|2024-03-04 10:35:00|68703.2|68688.2|68685.9|68670.9|68703.2|68688.2|68681.7|68666.7|341
1709548800000|2024-03-04 10:40:00|68686|68671|68680|68665|68687.8|68672.8|68678.5|68663.5|350
1709549100000|2024-03-04 10:45:00|68679.9|68664.9|68684.6|68669.6|68689|68674|68675.3|68660.3|332
1709549400000|2024-03-04 10:50:00|68684.4|68669.4|68682.6|68667.6|68688.5|68673.5|68677.7|68662.7|404
1709549700000|2024-03-04 10:55:00|68682.5|68667.5|68683.3|68668.3|68688.6|68673.6|68678.1|68663.1|393
1709550000000|2024-03-04 11:00:00|68683.1|68668.1|68676|68661|68683.4|68668.4|68675.3|68660.3|307
1709550300000|2024-03-04 11:05:00|68675.9|68660.9|68682.4|68667.4|68688.9|68673.9|68672.7|68657.7|298
1709550600000|2024-03-04 11:10:00|68682.5|68667.5|68681.8|68666.8|68688.6|68673.6|68672.9|68657.9|405
1709550900000|2024-03-04 11:15:00|68681.9|68666.9|68689|68674|68690.7|68675.7|68680.6|68664.6|337
1709551200000|2024-03-04 11:20:00|68688.9|68673.9|68692.6|68677.6|68695.7|68680.7|68685.4|68670.4|316
1709551500000|2024-03-04 11:25:00|68692.8|68677.8|68683.4|68668.4|68694.4|68679.4|68675.9|68660.9|351
1709551800000|2024-03-04 11:30:00|68683.7|68668.7|68682.2|68667.2|68688.8|68673.8|68676.1|68661.1|299
1709552100000|2024-03-04 11:35:00|68682.3|68667.3|68676.6|68661.6|68683.5|68668.5|68673.6|68658.6|246
1709552400000|2024-03-04 11:40:00|68676.5|68661.5|68667|68652|68686.7|68671.7|68663.3|68648.3|380
1709552700000|2024-03-04 11:45:00|68666.7|68651.7|68670.1|68655.1|68676.4|68661.4|68663|68648|313
1709553000000|2024-03-04 11:50:00|68668.5|68653.5|68678.3|68663.3|68678.9|68663.9|68667.1|68652.1|365
1709553300000|2024-03-04 11:55:00|68678.2|68663.2|68666.5|68651.5|68680.1|68665.1|68663.1|68648.1|325
1709553600000|2024-03-04 12:00:00|68666.4|68651.4|68660.2|68645.2|68667.2|68652.2|68659|68644|387
1709553900000|2024-03-04 12:05:00|68660.3|68645.3|68682.8|68667.8|68683.1|68668.1|68660|68645|348
1709554200000|2024-03-04 12:10:00|68682.7|68667.7|68699.9|68684.9|68706.3|68691.3|68678.2|68663.2|418
1709554500000|2024-03-04 12:15:00|68699.7|68684.7|68697.7|68682.7|68701.4|68686.4|68688.6|68673.6|326
1709554800000|2024-03-04 12:20:00|68698.1|68683.1|68697.1|68682.1|68701.4|68686.4|68691.4|68676.4|328
1709555100000|2024-03-04 12:25:00|68697.2|68682.2|68688.4|68673.4|68698.5|68683.5|68683.1|68668.1|335
1709555400000|2024-03-04 12:30:00|68688.3|68673.3|68691.5|68676.5|68702.2|68687.2|68684.7|68669.7|357
1709555700000|2024-03-04 12:35:00|68691.2|68676.2|68685.4|68670.4|68695.9|68680.9|68685.4|68670.4|367
1709556000000|2024-03-04 12:40:00|68685.5|68670.5|68691.7|68676.7|68695.4|68680.4|68684.6|68669.6|266
1709556300000|2024-03-04 12:45:00|68691.9|68676.9|68701.3|68686.3|68703.1|68688.1|68690.4|68675.4|377
1709556600000|2024-03-04 12:50:00|68701.4|68686.4|68728.7|68713.7|68731.2|68716.2|68701.4|68686.4|419
1709556900000|2024-03-04 12:55:00|68728.8|68713.8|68752.3|68737.3|68758.7|68743.7|68728.8|68713.8|556
1709557200000|2024-03-04 13:00:00|68752.1|68737.1|68740.1|68725.1|68752.1|68737.1|68739.5|68724.5|570
1709557500000|2024-03-04 13:05:00|68740.2|68725.2|68730.5|68715.5|68743.5|68728.5|68726.1|68711.1|405
1709557800000|2024-03-04 13:10:00|68730.3|68715.3|68727.7|68712.7|68737|68722|68724.7|68707.4|439
1709558100000|2024-03-04 13:15:00|68727.6|68712.6|68746|68731|68752.2|68737.2|68727|68712|433
1709558400000|2024-03-04 13:20:00|68746.2|68731.2|68750.3|68735.3|68750.3|68735.3|68740.1|68725.1|568
1709558700000|2024-03-04 13:25:00|68750.4|68735.4|68749.7|68734.7|68769|68754|68749.3|68734.3|475
1709559000000|2024-03-04 13:30:00|68749.6|68734.6|68714.1|68699.1|68751.3|68736.3|68706.7|68691.7|587
1709559300000|2024-03-04 13:35:00|68714.4|68699.4|68741.2|68726.2|68746.5|68731.5|68712.7|68697.7|571
1709559600000|2024-03-04 13:40:00|68741.1|68726.1|68724.9|68709.9|68750|68735|68718.2|68703.2|581
1709559900000|2024-03-04 13:45:00|68725.1|68710.1|68748.2|68733.2|68748.3|68733.3|68715.6|68700.6|476
1709560200000|2024-03-04 13:50:00|68748|68733|68727.5|68712.5|68748.2|68733.2|68722.4|68707.4|455
1709560500000|2024-03-04 13:55:00|68727.6|68712.6|68715.5|68700.5|68728.8|68713.8|68713.8|68698.8|440
1709560800000|2024-03-04 14:00:00|68715|68700|68716.7|68701.7|68730.9|68714.5|68708|68693|534
1709561100000|2024-03-04 14:05:00|68716.8|68701.8|68736.6|68721.6|68737.3|68722.3|68716.1|68701.1|549
1709561400000|2024-03-04 14:10:00|68736.5|68721.5|68733.7|68718.7|68740.4|68725.4|68722.2|68707.2|478
1709561700000|2024-03-04 14:15:00|68733.8|68718.8|68709.9|68694.9|68733.9|68718.9|68707.6|68692.6|560
1709562000000|2024-03-04 14:20:00|68710.6|68695.6|68707|68692|68718|68703|68705.4|68690.4|439
1709562300000|2024-03-04 14:25:00|68707.3|68692.3|68703.8|68688.8|68713.1|68698.1|68701.2|68686.2|447
1709562600000|2024-03-04 14:30:00|68703.7|68688.7|68688.9|68673.9|68710|68695|68685.8|68670.8|585
1709562900000|2024-03-04 14:35:00|68689|68674|68693.6|68678.6|68701.6|68686.6|68685|68670|641
1709563200000|2024-03-04 14:40:00|68693.9|68678.9|68688.6|68673.6|68701.7|68686.7|68678.3|68663.3|548
1709563500000|2024-03-04 14:45:00|68688.4|68673.4|68682.7|68667.7|68689.5|68674.5|68678.7|68663.7|540
1709563800000|2024-03-04 14:50:00|68682.6|68667.6|68641.2|68626.2|68683.3|68668.3|68633|68615.5|530
1709564100000|2024-03-04 14:55:00|68640|68625|68644.9|68629.9|68647.6|68632.6|68633.8|68618.8|556
1709564400000|2024-03-04 15:00:00|68645.1|68630.1|68644.2|68629.2|68650.5|68635.5|68632.3|68617.3|608
1709564700000|2024-03-04 15:05:00|68644.3|68629.3|68656.1|68641.1|68660.5|68645.5|68634.2|68619.2|525
1709565000000|2024-03-04 15:10:00|68656|68641|68654.6|68639.6|68670.6|68655.6|68653.1|68638.1|489
1709565300000|2024-03-04 15:15:00|68654.7|68639.7|68624.9|68609.9|68666.5|68651.5|68622.3|68607.3|540
1709565600000|2024-03-04 15:20:00|68624.4|68609.4|68632|68617|68639.3|68624.3|68622|68607|473
1709565900000|2024-03-04 15:25:00|68631.9|68616.9|68642.1|68627.1|68648.5|68633.5|68628.3|68613.3|553
1709566200000|2024-03-04 15:30:00|68642.2|68627.2|68638.7|68623.7|68655.5|68640.5|68638.2|68623.2|514
1709566500000|2024-03-04 15:35:00|68638.8|68623.8|68638.5|68623.5|68641.6|68626.6|68631.3|68616.3|433
1709566800000|2024-03-04 15:40:00|68638.9|68623.9|68628.8|68613.8|68649.6|68634.6|68628.4|68613.4|434
1709567100000|2024-03-04 15:45:00|68628.6|68613.6|68627.5|68612.5|68645|68630|68622.4|68607.4|544
1709567400000|2024-03-04 15:50:00|68627.4|68612.4|68627.4|68612.4|68638.9|68623.9|68624|68609|542
1709567700000|2024-03-04 15:55:00|68627.3|68612.3|68621.7|68606.7|68635.4|68620.4|68619.7|68604.7|507
1709568000000|2024-03-04 16:00:00|68621.3|68606.3|68623.3|68608.3|68627|68612|68616.2|68601.2|540
1709568300000|2024-03-04 16:05:00|68623.5|68608.5|68604.4|68589.4|68623.5|68608.5|68600.4|68585.4|452
1709568600000|2024-03-04 16:10:00|68604.2|68589.2|68600.8|68585.8|68617.3|68602.3|68599.2|68584.2|491
1709568900000|2024-03-04 16:15:00|68601.1|68586.1|68623.3|68608.3|68628.6|68613.6|68599.5|68584.5|486
1709569200000|2024-03-04 16:20:00|68621.3|68606.3|68634.1|68619.1|68644.3|68629.3|68620.9|68605.9|545
1709569500000|2024-03-04 16:25:00|68633.8|68618.8|68644.7|68629.7|68647|68632|68626.6|68611.6|430
1709569800000|2024-03-04 16:30:00|68645.3|68630.3|68658.4|68643.4|68659.2|68644.2|68636.7|68621.7|556
1709570100000|2024-03-04 16:35:00|68658.1|68643.1|68656.9|68641.9|68663|68648|68649.4|68634.4|491
1709570400000|2024-03-04 16:40:00|68657|68642|68648|68633|68658.9|68643.9|68646.9|68631.9|374
1709570700000|2024-03-04 16:45:00|68648.1|68633.1|68642.2|68627.2|68651.4|68636.4|68638.9|68623.9|410
1709571000000|2024-03-04 16:50:00|68641.1|68626.1|68639.6|68624.6|68643.5|68628.5|68634.2|68619.2|468
1709571300000|2024-03-04 16:55:00|68639.8|68624.8|68634.6|68619.6|68643.4|68628.4|68631.3|68616.3|357
1709571600000|2024-03-04 17:00:00|68634.4|68619.4|68659.5|68644.5|68662.4|68647.4|68633.4|68618.4|491
1709571900000|2024-03-04 17:05:00|68659.6|68644.6|68663.6|68648.6|68673.4|68653.4|68659.5|68644.4|416
1709572200000|2024-03-04 17:10:00|68663.7|68648.7|68654.1|68639.1|68664.1|68649.1|68650.2|68635.2|404
1709572500000|2024-03-04 17:15:00|68653.4|68638.4|68643.8|68628.8|68658.1|68643.1|68640.2|68625.2|401
1709572800000|2024-03-04 17:20:00|68643.7|68628.7|68635|68620|68644.7|68629.7|68628.3|68613.3|412
1709573100000|2024-03-04 17:25:00|68635.9|68620.9|68647.8|68632.8|68656.6|68641.6|68635.9|68620.9|334
1709573400000|2024-03-04 17:30:00|68647.7|68632.7|68643.9|68628.9|68652.9|68637.9|68640.4|68625.4|391
1709573700000|2024-03-04 17:35:00|68643.8|68628.8|68649.9|68634.9|68650.5|68635.5|68640.4|68625.4|296
1709574000000|2024-03-04 17:40:00|68650|68635|68650.1|68635.1|68655.7|68640.7|68647.4|68632.4|288
1709574300000|2024-03-04 17:45:00|68650.2|68635.2|68656.8|68641.8|68656.8|68641.8|68647.7|68632.7|327
1709574600000|2024-03-04 17:50:00|68656.7|68641.7|68654|68639|68661.5|68646.5|68650.9|68633.5|324
1709574900000|2024-03-04 17:55:00|68653.9|68638.9|68655.4|68640.4|68668.6|68653.4|68653.9|68638.9|384
1709575200000|2024-03-04 18:00:00|68655.5|68640.5|68653|68633|68665|68650|68652.8|68632.8|318
1709575500000|2024-03-04 18:05:00|68653.1|68633.1|68635.1|68620.1|68653.1|68635.9|68634.9|68619.9|261
1709575800000|2024-03-04 18:10:00|68635.2|68620.2|68649.9|68634.9|68651.9|68636.9|68635.2|68620.2|284
1709576100000|2024-03-04 18:15:00|68650|68635|68647.1|68632.1|68650.7|68635.7|68645|68630|244
1709576400000|2024-03-04 18:20:00|68647.2|68632.2|68657.7|68642.7|68657.9|68642.9|68640.3|68625.3|269
1709576700000|2024-03-04 18:25:00|68657.8|68642.8|68653.5|68638.5|68661.9|68646.9|68648.5|68633.5|353
1709577000000|2024-03-04 18:30:00|68653.6|68638.6|68654|68639|68654.4|68639.4|68647|68632|239
1709577300000|2024-03-04 18:35:00|68653.7|68638.7|68654|68639|68658|68643|68650.2|68635.2|185
1709577600000|2024-03-04 18:40:00|68653.9|68638.9|68647.4|68632.4|68655.6|68640.6|68644.8|68629.8|277
1709577900000|2024-03-04 18:45:00|68647.3|68632.3|68653.5|68638.5|68657.3|68642.3|68647.3|68632.3|273
1709578200000|2024-03-04 18:50:00|68653.4|68638.4|68660.6|68640.6|68661.1|68642.6|68653|68638|241
1709578500000|2024-03-04 18:55:00|68660.7|68640.7|68660|68645|68666.3|68648.7|68659.1|68640.3|210
1709578800000|2024-03-04 19:00:00|68659.9|68644.9|68664.5|68649.5|68664.5|68649.5|68657.7|68642.7|221
1709579100000|2024-03-04 19:05:00|68664.4|68649.4|68658|68643|68664.5|68649.5|68654.4|68639.4|217
1709579400000|2024-03-04 19:10:00|68657.9|68642.9|68660.6|68645.6|68664.5|68649.5|68650.6|68635.6|261
1709579700000|2024-03-04 19:15:00|68660.8|68645.8|68660.5|68645.5|68664.6|68649.6|68658.6|68643.6|279
1709580000000|2024-03-04 19:20:00|68660.4|68645.4|68658.1|68643.1|68660.7|68645.7|68654.2|68639.2|286
1709580300000|2024-03-04 19:25:00|68658|68643|68658.4|68643.4|68661.6|68646.6|68657.9|68642.9|225
1709580600000|2024-03-04 19:30:00|68658.5|68643.5|68660.8|68645.8|68664.2|68649.2|68656.6|68641.6|251
1709580900000|2024-03-04 19:35:00|68660.6|68645.6|68647.9|68632.9|68660.8|68645.8|68647.3|68632.3|216
1709581200000|2024-03-04 19:40:00|68648|68633|68651.9|68636.9|68655.7|68640.7|68647.6|68632.6|279
1709581500000|2024-03-04 19:45:00|68652|68637|68650.1|68635.1|68658.9|68643.9|68649.8|68634.8|298
1709581800000|2024-03-04 19:50:00|68650|68635|68656.4|68641.4|68659.4|68644.4|68647.6|68632.6|270
1709582100000|2024-03-04 19:55:00|68656.3|68641.3|68659.4|68644.4|68662.8|68647.8|68653.5|68638.5|283
1709582400000|2024-03-04 20:00:00|68659.3|68644.3|68658.7|68643.7|68659.4|68644.4|68652.7|68637.7|230
1709582700000|2024-03-04 20:05:00|68658.6|68643.6|68652.2|68637.2|68658.6|68643.6|68651|68636|241
1709583000000|2024-03-04 20:10:00|68652|68637|68655.4|68640.4|68658.7|68643.7|68651.4|68636.4|188
1709583300000|2024-03-04 20:15:00|68655.5|68640.5|68655.5|68640.5|68658.4|68643.4|68652|68637|232
1709583600000|2024-03-04 20:20:00|68655.6|68640.6|68652.4|68637.4|68658.9|68643.9|68651.4|68636.4|227
1709583900000|2024-03-04 20:25:00|68652.3|68637.3|68651.6|68636.6|68655.4|68640.4|68651.3|68636.3|201
1709584200000|2024-03-04 20:30:00|68651.8|68636.8|68658.7|68643.7|68658.7|68643.7|68651.1|68636.1|303
1709584500000|2024-03-04 20:35:00|68658.9|68643.9|68642.3|68627.3|68664|68649|68642.3|68627.3|324
1709584800000|2024-03-04 20:40:00|68642.2|68627.2|68646.4|68631.4|68646.4|68631.4|68639.1|68624.1|280
1709585100000|2024-03-04 20:45:00|68646.3|68631.3|68656.1|68641.1|68656.9|68641.9|68646.3|68631.3|262
1709585400000|2024-03-04 20:50:00|68656|68641|68659.5|68644.5|68661.6|68646.6|68650.8|68635.8|304
1709585700000|2024-03-04 20:55:00|68659.8|68644.8|68663|68648|68666.2|68651.2|68658.7|68643.7|279
1709586000000|2024-03-04 21:00:00|68662.3|68647.3|68661.8|68641.8|68663.4|68648.4|68656.1|68638.1|252
1709586300000|2024-03-04 21:05:00|68661.7|68641.7|68663|68643|68665.1|68645.6|68659|68640.8|123
1709586600000|2024-03-04 21:10:00|68663.5|68643.5|68668.8|68648.8|68669.2|68649.2|68659.6|68641.9|172
1709586900000|2024-03-04 21:15:00|68668.7|68648.7|68663.1|68648.1|68669.5|68652|68663.1|68645.3|127
1709587200000|2024-03-04 21:20:00|68663.2|68648.2|68665.8|68645.8|68667.4|68652.4|68663.1|68645.8|139
1709587500000|2024-03-04 21:25:00|68665.9|68645.9|68671.1|68651.1|68671.5|68652.4|68663.3|68645.8|162
1709587800000|2024-03-04 21:30:00|68671.2|68651.2|68663.4|68643.4|68672.2|68652.2|68663.4|68643.4|219
1709588100000|2024-03-04 21:35:00|68663.3|68643.3|68667|68647|68667.1|68650|68663.3|68643.3|157
1709588400000|2024-03-04 21:40:00|68666.7|68646.7|68667|68647|68670|68650|68662.4|68642.4|230
1709588700000|2024-03-04 21:45:00|68667.2|68647.2|68666.8|68646.8|68669.9|68649.9|68666.8|68646.8|253
1709589000000|2024-03-04 21:50:00|68666.7|68646.7|68667.2|68647.2|68669.4|68649.4|68665.8|68645.8|211
1709589300000|2024-03-04 21:55:00|68667.4|68647.4|68673.3|68648.8|68673.3|68650.4|68667.1|68647.1|262
1709589600000|2024-03-04 22:00:00|68672.2|68647.8|68679|68642.6|68681.5|68656.2|68670|68641.5|28
1709589900000|2024-03-04 22:05:00|68678.9|68642|68692.3|68652|68692.3|68652.4|68670.8|68641.2|199
1709590200000|2024-03-04 22:10:00|68691.5|68650.9|68688.9|68648.2|68702.4|68652.9|68669.1|68638.9|196
1709590500000|2024-03-04 22:15:00|68689.2|68647.8|68666.8|68639.3|68695.5|68652.4|68666.8|68638|420
1709590800000|2024-03-04 22:20:00|68666.1|68638.9|68677.9|68640.5|68693.1|68653.9|68663.8|68638.1|401
1709591100000|2024-03-04 22:25:00|68676.7|68639.2|68672.4|68650.9|68689.8|68659.2|68664.6|68633.5|663
1709591400000|2024-03-04 22:30:00|68673|68653|68685.7|68654.5|68695.1|68656.6|68671.8|68648.9|413
1709591700000|2024-03-04 22:35:00|68686.1|68654.9|68685.3|68657.5|68688.4|68658.7|68676.8|68651|892
1709592000000|2024-03-04 22:40:00|68685.4|68657.3|68688.6|68653.1|68690.3|68657.6|68684.5|68652.4|212
1709592300000|2024-03-04 22:45:00|68690.2|68653.4|68682.8|68633.7|68694.6|68653.9|68674.7|68630.2|276
1709592600000|2024-03-04 22:50:00|68682.6|68633.6|68681.2|68630.3|68683.7|68634.4|68678.5|68630|141
1709592900000|2024-03-04 22:55:00|68681.3|68631.4|68695.3|68641.2|68695.9|68653.3|68671.4|68623.2|212
1709593200000|2024-03-04 23:00:00|68690.4|68640.4|68666.3|68646.3|68691.1|68648.6|68664.7|68633.6|166
1709593500000|2024-03-04 23:05:00|68666|68646|68661.1|68641.1|68666|68646|68660.2|68640.2|112
1709593800000|2024-03-04 23:10:00|68661.3|68641.3|68667.5|68647.5|68667.7|68647.7|68660.1|68640.1|109
1709594100000|2024-03-04 23:15:00|68667.7|68647.7|68669.9|68649.9|68672.7|68652.9|68667.3|68647.3|105
1709594400000|2024-03-04 23:20:00|68669.8|68649.8|68666.7|68646.7|68671.9|68651.9|68664.5|68645.1|149
1709594700000|2024-03-04 23:25:00|68666.6|68646.6|68660.5|68640.5|68666.7|68646.7|68657|68637|128
1709595000000|2024-03-04 23:30:00|68660.6|68640.6|68663.7|68643.7|68663.7|68643.7|68657.3|68637.3|112
1709595300000|2024-03-04 23:35:00|68663.6|68643.6|68663.8|68643.8|68664.2|68644.2|68663.5|68643.5|90
1709595600000|2024-03-04 23:40:00|68663.9|68643.9|68670.6|68650.6|68670.9|68650.9|68660|68640|127
1709595900000|2024-03-04 23:45:00|68670.5|68650.5|68672.6|68652.6|68672.7|68652.7|68669.9|68649.9|106
1709596200000|2024-03-04 23:50:00|68672.8|68652.8|68680.3|68660.3|68680.5|68660.5|68672.8|68652.8|133
1709596500000|2024-03-04 23:55:00|68680.4|68660.4|68682.7|68662.7|68683|68663|68679.1|68659.1|96
1709596800000|2024-03-05 00:00:00|68682.8|68662.8|68679.1|68659.1|68689.6|68671.9|68678.7|68658.7|164
1709597100000|2024-03-05 00:05:00|68679.2|68659.2|68676.6|68661.6|68679.2|68661.7|68672.3|68654.9|190
1709597400000|2024-03-05 00:10:00|68676.5|68661.5|68678.9|68658.9|68685.4|68665.4|68676.3|68658.7|142
1709597700000|2024-03-05 00:15:00|68678.8|68658.8|68688.5|68668.5|68689.3|68672.1|68675.9|68658.6|206
1709598000000|2024-03-05 00:20:00|68688.6|68668.6|68692.1|68672.1|68695|68678.2|68685.4|68665.4|160
1709598300000|2024-03-05 00:25:00|68692|68672|68697.3|68677.3|68698.2|68678.2|68691.7|68671.8|183
1709598600000|2024-03-05 00:30:00|68697.1|68677.1|68698.3|68678.3|68698.3|68680.6|68692.6|68674.8|227
1709598900000|2024-03-05 00:35:00|68698.5|68678.5|68693.6|68678.6|68698.9|68681.4|68693|68675.6|174
1709599200000|2024-03-05 00:40:00|68693.2|68678.2|68695.2|68675.2|68699.4|68680.4|68692.8|68674.8|213
1709599500000|2024-03-05 00:45:00|68695.3|68675.3|68691.7|68671.7|68697.5|68677.9|68688.4|68671.4|187
1709599800000|2024-03-05 00:50:00|68691.8|68671.8|68682.8|68662.8|68691.8|68671.8|68679.2|68660.8|320
1709600100000|2024-03-05 00:55:00|68683.8|68663.8|68686.3|68671.3|68694.6|68674.6|68683.3|68663.3|229
1709600400000|2024-03-05 01:00:00|68686.2|68671.2|68689.7|68674.7|68695.3|68675.3|68686.2|68666.7|274
1709600700000|2024-03-05 01:05:00|68689.8|68674.8|68681.2|68661.2|68693.4|68675.9|68678|68658|262
1709601000000|2024-03-05 01:10:00|68681.4|68661.4|68688|68668|68689.8|68669.8|68678.3|68658.7|291
1709601300000|2024-03-05 01:15:00|68689.1|68669.1|68686.6|68666.6|68691.3|68673.1|68681.9|68664.2|270
1709601600000|2024-03-05 01:20:00|68687.1|68667.1|68700.1|68680.1|68708.2|68688.2|68687.1|68667.1|332
1709601900000|2024-03-05 01:25:00|68700.2|68680.2|68692.7|68677.7|68700.7|68680.7|68690.5|68672.1|244
1709602200000|2024-03-05 01:30:00|68692.6|68677.6|68707.1|68687.1|68709|68689|68692.6|68675|301
1709602500000|2024-03-05 01:35:00|68707.2|68687.2|68706.3|68686.3|68709.6|68689.6|68703.3|68683.3|259
1709602800000|2024-03-05 01:40:00|68706.5|68686.5|68696.5|68676.5|68706.5|68686.5|68694.9|68674.9|251
1709603100000|2024-03-05 01:45:00|68696.4|68676.4|68712.6|68692.6|68713.2|68693.2|68696.4|68676.4|266
1709603400000|2024-03-05 01:50:00|68712.5|68692.5|68712.4|68692.4|68721.8|68701.8|68712.2|68692.2|219
1709603700000|2024-03-05 01:55:00|68712.5|68692.5|68710.8|68690.8|68716|68696.2|68707|68687|252
1709604000000|2024-03-05 02:00:00|68710.7|68690.7|68707.9|68687.9|68714.8|68694.8|68703.8|68686.6|250
1709604300000|2024-03-05 02:05:00|68707.6|68687.6|68695.9|68680.9|68709.4|68689.4|68695.8|68679|226
1709604600000|2024-03-05 02:10:00|68696.1|68681.1|68704|68684|68704|68684|68696.1|68679.7|230
1709604900000|2024-03-05 02:15:00|68704.1|68684.1|68704|68689|68716.4|68696.4|68703.7|68684.1|208
1709605200000|2024-03-05 02:20:00|68703.9|68688.9|68699.2|68679.2|68707|68689.4|68699.2|68679.2|160
1709605500000|2024-03-05 02:25:00|68699.1|68679.1|68706.6|68686.6|68712.8|68692.8|68697.6|68679.1|194
1709605800000|2024-03-05 02:30:00|68706.5|68686.5|68700.5|68680.5|68706.9|68689.5|68697.3|68679.7|206
1709606100000|2024-03-05 02:35:00|68700.1|68680.1|68696.2|68676.2|68701.8|68682.2|68692.3|68675.2|200
1709606400000|2024-03-05 02:40:00|68696.3|68676.3|68699.6|68679.6|68704.9|68686.2|68695.6|68676.1|214
1709606700000|2024-03-05 02:45:00|68699.7|68679.7|68707.3|68687.3|68710.8|68691|68697.3|68679.5|179
1709607000000|2024-03-05 02:50:00|68707.4|68687.4|68706.1|68686.1|68713.3|68696|68703.9|68685.5|210
1709607300000|2024-03-05 02:55:00|68706|68686|68703.8|68688.8|68708.6|68691.1|68701.8|68682.5|197
1709607600000|2024-03-05 03:00:00|68706.3|68686.3|68700.6|68685.6|68710.1|68690.1|68700.1|68682.7|174
1709607900000|2024-03-05 03:05:00|68700.5|68685.5|68706.4|68686.4|68706.5|68687.1|68700.2|68682|180
1709608200000|2024-03-05 03:10:00|68706.5|68686.5|68697.2|68682.2|68706.5|68689.1|68697|68678.1|190
1709608500000|2024-03-05 03:15:00|68697.1|68682.1|68693.9|68678.9|68700.1|68682.3|68690|68670|165
1709608800000|2024-03-05 03:20:00|68694|68679|68699.4|68679.4|68699.5|68680.6|68693.9|68675.1|146
1709609100000|2024-03-05 03:25:00|68699.3|68679.3|68692.9|68672.9|68699.8|68682.8|68692.6|68672.6|175
1709609400000|2024-03-05 03:30:00|68692.8|68672.8|68690.2|68675.2|68693|68675.8|68689.5|68671.4|131
1709609700000|2024-03-05 03:35:00|68690|68675|68678|68663|68692.1|68675|68677.7|68660|151
1709610000000|2024-03-05 03:40:00|68677.9|68662.9|68680.8|68660.8|68681.8|68663|68674.5|68656.4|190
1709610300000|2024-03-05 03:45:00|68680.7|68660.7|68682.9|68662.9|68685.7|68666.3|68677.2|68659.9|186
1709610600000|2024-03-05 03:50:00|68682.8|68662.8|68680|68660|68686.7|68666.7|68679.9|68659.9|212
1709610900000|2024-03-05 03:55:00|68680.2|68660.2|68679.9|68659.9|68686.6|68670|68679|68659|168
1709611200000|2024-03-05 04:00:00|68679.7|68659.7|68683.4|68668.4|68685.9|68668.6|68679.1|68659.5|181
1709611500000|2024-03-05 04:05:00|68683.3|68668.3|68683.9|68663.9|68689.9|68670.8|68681.9|68663.6|188
1709611800000|2024-03-05 04:10:00|68683.7|68663.7|68686.4|68671.4|68689.6|68671.4|68682.8|68662.8|215
1709612100000|2024-03-05 04:15:00|68686.5|68671.5|68690.1|68670.1|68690.1|68672.7|68685.6|68666.8|169
1709612400000|2024-03-05 04:20:00|68690.2|68670.2|68690.2|68670.2|68694|68675|68687.3|68669.5|175
1709612700000|2024-03-05 04:25:00|68690.3|68670.3|68688|68668|68693.1|68673.1|68684.5|68666.7|192
1709613000000|2024-03-05 04:30:00|68687.6|68667.6|68694.2|68674.2|68694.3|68674.3|68682.5|68664.6|207
1709613300000|2024-03-05 04:35:00|68694.3|68674.3|68698.1|68683.1|68700.7|68683.2|68691.2|68673.8|120
1709613600000|2024-03-05 04:40:00|68698.4|68683.4|68703.7|68683.7|68705.7|68685.9|68696.9|68679.3|135
1709613900000|2024-03-05 04:45:00|68703.6|68683.6|68706.8|68686.8|68706.9|68687|68700.4|68682.2|149
1709614200000|2024-03-05 04:50:00|68706.7|68686.7|68699.4|68684.4|68707|68689.1|68699.4|68683|121
1709614500000|2024-03-05 04:55:00|68699.5|68684.5|68702.9|68682.9|68703.5|68685.7|68699.5|68680.1|185
1709614800000|2024-03-05 05:00:00|68702.8|68682.8|68700.7|68680.7|68703.6|68685.2|68692.2|68674.9|195
1709615100000|2024-03-05 05:05:00|68700.8|68680.8|68699.2|68679.2|68703.1|68683.9|68695.7|68677|167
1709615400000|2024-03-05 05:10:00|68699.3|68679.3|68692.6|68672.6|68699.4|68679.4|68692.5|68672.6|154
1709615700000|2024-03-05 05:15:00|68692.7|68672.7|68686.9|68671.9|68695|68675|68686.5|68669.1|177
1709616000000|2024-03-05 05:20:00|68686.6|68671.6|68690.1|68670.1|68691.9|68673.5|68682.6|68665.1|200
1709616300000|2024-03-05 05:25:00|68690|68670|68693.3|68673.3|68695.7|68675.7|68688.6|68669.6|168
1709616600000|2024-03-05 05:30:00|68693.4|68673.4|68684.2|68669.2|68694.8|68676.1|68681.4|68662.3|231
1709616900000|2024-03-05 05:35:00|68684.1|68669.1|68689.3|68669.3|68696.4|68676.7|68684|68669|245
1709617200000|2024-03-05 05:40:00|68689.2|68669.2|68689.5|68674.5|68691.9|68674.5|68680.2|68660.2|204
1709617500000|2024-03-05 05:45:00|68692.1|68672.1|68687.3|68667.3|68697.3|68679.2|68685.8|68665.8|238
1709617800000|2024-03-05 05:50:00|68687.4|68667.4|68706.1|68686.1|68711|68691|68687.1|68667.1|253
1709618100000|2024-03-05 05:55:00|68706|68686|68687.7|68667.7|68706|68686|68686.2|68667.7|274
1709618400000|2024-03-05 06:00:00|68687.5|68667.5|68693.9|68673.9|68696.9|68677.5|68686.7|68666.7|211
1709618700000|2024-03-05 06:05:00|68693.8|68673.8|68695.9|68680.9|68699.7|68681|68690.6|68673.2|185
1709619000000|2024-03-05 06:10:00|68696|68681|68697.6|68677.6|68699.6|68681|68686.1|68666.1|239
1709619300000|2024-03-05 06:15:00|68697.7|68677.7|68716.1|68696.1|68716.1|68696.1|68694|68676.1|197
1709619600000|2024-03-05 06:20:00|68716.2|68696.2|68711.7|68691.7|68718.1|68698.1|68709.1|68689.1|309
1709619900000|2024-03-05 06:25:00|68711.5|68691.5|68709.9|68689.9|68717.6|68697.6|68705.7|68685.7|268
1709620200000|2024-03-05 06:30:00|68709.7|68689.7|68713.1|68693.1|68718.9|68698.9|68708.1|68688.1|257
1709620500000|2024-03-05 06:35:00|68712.9|68692.9|68714.8|68694.8|68717.9|68700.6|68712|68692|204
1709620800000|2024-03-05 06:40:00|68714.9|68694.9|68725.6|68705.6|68730.2|68710.2|68714.9|68694.9|241
1709621100000|2024-03-05 06:45:00|68726|68706|68730.8|68710.8|68740.3|68720.3|68726|68706|224
1709621400000|2024-03-05 06:50:00|68730.7|68710.7|68726.9|68706.9|68733.8|68713.8|68724.2|68706.3|230
1709621700000|2024-03-05 06:55:00|68726.8|68706.8|68728.9|68708.9|68729.1|68710.2|68715.1|68696.5|273
1709622000000|2024-03-05 07:00:00|68728.7|68708.7|68715.3|68700.3|68728.7|68708.7|68697.7|68682.7|401
1709622300000|2024-03-05 07:05:00|68715.2|68700.2|68711.7|68696.7|68719.2|68704.2|68708.8|68693.8|328
1709622600000|2024-03-05 07:10:00|68711.6|68696.6|68724.4|68709.4|68725|68710|68707.8|68692.8|308
1709622900000|2024-03-05 07:15:00|68724.3|68709.3|68721.5|68706.5|68729|68714|68720.9|68705.9|362
1709623200000|2024-03-05 07:20:00|68721.6|68706.6|68725.2|68710.2|68728|68712.8|68715.2|68700.2|336
1709623500000|2024-03-05 07:25:00|68725.1|68710.1|68723.5|68708.5|68727.9|68712.9|68715|68700|316
1709623800000|2024-03-05 07:30:00|68723.6|68708.6|68734.7|68719.7|68739|68720.8|68721.9|68706.9|322
1709624100000|2024-03-05 07:35:00|68734.2|68719.2|68733.8|68718.8|68738.4|68721.2|68728.2|68713.2|314
1709624400000|2024-03-05 07:40:00|68733.7|68718.7|68742.8|68722.8|68744.3|68724.3|68733.7|68716.5|378
1709624700000|2024-03-05 07:45:00|68743|68723|68757.1|68737.1|68762.3|68742.3|68740.4|68720.4|386
1709625000000|2024-03-05 07:50:00|68757.2|68737.2|68740.9|68725.9|68757.2|68739.8|68737.2|68722.2|287
1709625300000|2024-03-05 07:55:00|68741|68726|68729|68714|68741.1|68726.1|68729|68714|297
1709625600000|2024-03-05 08:00:00|68728.8|68713.8|68725.6|68710.6|68728.8|68713.8|68700.9|68685.9|536
1709625900000|2024-03-05 08:05:00|68725.5|68710.5|68727.2|68712.2|68733.2|68718.2|68717.8|68702.8|494
1709626200000|2024-03-05 08:10:00|68727.3|68712.3|68713|68693|68740.1|68725.1|68712.4|68692.4|542
1709626500000|2024-03-05 08:15:00|68711.5|68691.5|68710|68695|68711.5|68695.1|68696.7|68679.9|497
1709626800000|2024-03-05 08:20:00|68712.1|68697.1|68704|68689|68713|68698|68697.1|68682.1|441
1709627100000|2024-03-05 08:25:00|68704.1|68689.1|68720.6|68705.6|68721.2|68706.2|68695.8|68680.8|546
1709627400000|2024-03-05 08:30:00|68720.7|68705.7|68717.9|68702.9|68724.2|68709.2|68710.7|68695.7|507
1709627700000|2024-03-05 08:35:00|68718|68703|68721.2|68706.2|68723.8|68708.8|68711.7|68696.7|502
1709628000000|2024-03-05 08:40:00|68721.1|68706.1|68717.2|68697.2|68726.1|68711.1|68713.1|68695.9|416
1709628300000|2024-03-05 08:45:00|68716.6|68696.6|68743|68723|68748.9|68733.9|68716.6|68696.6|525
1709628600000|2024-03-05 08:50:00|68743.1|68723.1|68732.9|68712.9|68744.7|68726.4|68730.5|68710.9|415
1709628900000|2024-03-05 08:55:00|68733|68713|68724.7|68704.7|68733.4|68713.4|68711.5|68695.3|425
1709629200000|2024-03-05 09:00:00|68724.5|68704.5|68705.7|68690.7|68724.6|68707.8|68704.8|68689.8|431
1709629500000|2024-03-05 09:05:00|68705.6|68690.6|68695.4|68680.4|68708.2|68693.2|68695.3|68680.3|357
1709629800000|2024-03-05 09:10:00|68695.3|68680.3|68683.6|68668.6|68696.4|68681.4|68682.6|68667.6|385
1709630100000|2024-03-05 09:15:00|68683.2|68668.2|68686.7|68671.7|68694.3|68679.3|68679.4|68664.4|400
1709630400000|2024-03-05 09:20:00|68685.7|68670.7|68672.4|68657.4|68685.7|68670.7|68669.3|68654.3|359
1709630700000|2024-03-05 09:25:00|68672.5|68657.5|68670.8|68655.8|68678.7|68663.7|68668|68653|340
1709631000000|2024-03-05 09:30:00|68671|68656|68675.7|68660.7|68683.8|68668.8|68669.6|68654.6|438
1709631300000|2024-03-05 09:35:00|68677.2|68662.2|68677.7|68662.7|68684|68669|68673.9|68658.9|426
1709631600000|2024-03-05 09:40:00|68677.8|68662.8|68677.3|68662.3|68680.6|68665.6|68670.4|68655.4|346
1709631900000|2024-03-05 09:45:00|68677.4|68662.4|68693.5|68678.5|68697|68682|68677.4|68662.4|298
1709632200000|2024-03-05 09:50:00|68693.4|68678.4|68696.5|68681.5|68707.6|68692.6|68691.2|68676.2|351
1709632500000|2024-03-05 09:55:00|68696.4|68681.4|68700.2|68680.2|68704.8|68686.3|68691.8|68676.8|432
1709632800000|2024-03-05 10:00:00|68700.3|68680.3|68691.6|68676.6|68710.8|68690.8|68690.7|68675.7|484
1709633100000|2024-03-05 10:05:00|68691.5|68676.5|68693.9|68678.9|68702.5|68687.5|68689.2|68674.2|345
1709633400000|2024-03-05 10:10:00|68693.8|68678.8|68699.6|68684.6|68699.9|68684.9|68685.3|68670.3|288
1709633700000|2024-03-05 10:15:00|68699.4|68684.4|68690.2|68675.2|68700.1|68685.1|68687.1|68672.1|367
1709634000000|2024-03-05 10:20:00|68690.1|68675.1|68681.2|68666.2|68690.3|68675.3|68679.3|68664.3|312
1709634300000|2024-03-05 10:25:00|68681|68666|68690.4|68675.4|68692.8|68677.8|68676.7|68661.7|273
1709634600000|2024-03-05 10:30:00|68690.5|68675.5|68688.8|68673.8|68693.8|68678.8|68685.4|68670.4|263
1709634900000|2024-03-05 10:35:00|68688.9|68673.9|68698.4|68683.4|68701.3|68686.3|68685.5|68670.5|233
1709635200000|2024-03-05 10:40:00|68698.3|68683.3|68696.7|68681.7|68699.5|68684.5|68685.3|68670.3|318
1709635500000|2024-03-05 10:45:00|68696.6|68681.6|68704.2|68689.2|68705|68690|68694.6|68679.6|308
1709635800000|2024-03-05 10:50:00|68704.3|68689.3|68704|68689|68706.5|68691.5|68696.5|68681.5|356
1709636100000|2024-03-05 10:55:00|68703.9|68688.9|68707.1|68692.1|68712.5|68697.5|68702.9|68687.9|354
1709636400000|2024-03-05 11:00:00|68707.4|68692.4|68709.8|68694.8|68720.6|68705.6|68707.4|68692.4|424
1709636700000|2024-03-05 11:05:00|68709.9|68694.9|68707.1|68692.1|68722.4|68707.4|68706.8|68691.8|376
1709637000000|2024-03-05 11:10:00|68707.3|68692.3|68706.3|68691.3|68709.6|68694.6|68696.7|68681.7|305
1709637300000|2024-03-05 11:15:00|68705.2|68690.2|68710.1|68695.1|68711.1|68696.1|68703|68688|285
1709637600000|2024-03-05 11:20:00|68710.2|68695.2|68697.3|68682.3|68710.3|68695.3|68697.1|68682.1|306
1709637900000|2024-03-05 11:25:00|68697.4|68682.4|68697.6|68682.6|68701.4|68686.4|68697|68682|302
1709638200000|2024-03-05 11:30:00|68697.4|68682.4|68701|68686|68703.3|68688.3|68693.2|68678.2|346
1709638500000|2024-03-05 11:35:00|68700.9|68685.9|68692.2|68677.2|68704.4|68689.4|68691.8|68676.8|268
1709638800000|2024-03-05 11:40:00|68692|68677|68686.8|68671.8|68692.7|68677.7|68686.1|68671.1|294
1709639100000|2024-03-05 11:45:00|68686.7|68671.7|68690.7|68675.7|68692.4|68677.4|68686.5|68671.2|298
1709639400000|2024-03-05 11:50:00|68690.6|68675.6|68699.3|68684.3|68702.6|68687.6|68690.1|68675.1|357
1709639700000|2024-03-05 11:55:00|68699.4|68684.4|68709.5|68694.5|68719.4|68704.4|68698.1|68683.1|365
1709640000000|2024-03-05 12:00:00|68709.6|68694.6|68705.9|68690.9|68714.4|68699.4|68705.6|68690.6|352
1709640300000|2024-03-05 12:05:00|68706|68691|68721.1|68706.1|68726|68711|68705.9|68690.9|346
1709640600000|2024-03-05 12:10:00|68721|68706|68728.4|68713.4|68732.2|68717.2|68719.7|68704.7|375
1709640900000|2024-03-05 12:15:00|68728.6|68713.6|68724.3|68709.3|68728.8|68713.8|68724.3|68709.3|284
1709641200000|2024-03-05 12:20:00|68724.1|68709.1|68720.9|68705.9|68724.6|68709.6|68718.4|68703.4|298
1709641500000|2024-03-05 12:25:00|68721|68706|68720|68705|68727.3|68712.3|68718|68703|340
1709641800000|2024-03-05 12:30:00|68719.9|68704.9|68733|68718|68733.1|68718.1|68719.8|68704.8|366
1709642100000|2024-03-05 12:35:00|68732.8|68717.8|68732.2|68717.2|68735.5|68720.5|68729|68714|315
1709642400000|2024-03-05 12:40:00|68732.3|68717.3|68730.3|68715.3|68736.6|68721.6|68727.7|68712.7|356
1709642700000|2024-03-05 12:45:00|68730.7|68715.7|68726.6|68711.6|68734.3|68719.3|68726.3|68711.3|407
1709643000000|2024-03-05 12:50:00|68726.7|68711.7|68730.6|68715.6|68734.9|68719.9|68726.2|68711.2|399
1709643300000|2024-03-05 12:55:00|68730.4|68715.4|68727.1|68712.1|68730.4|68715.4|68721.1|68706.1|400
1709643600000|2024-03-05 13:00:00|68727.2|68712.2|68714.5|68699.5|68736.4|68721.4|68714.3|68699.3|447
1709643900000|2024-03-05 13:05:00|68714.6|68699.6|68714.7|68699.7|68726|68711|68714|68699|485
1709644200000|2024-03-05 13:10:00|68714.6|68699.6|68715.5|68700.5|68722.6|68707.6|68712.8|68697.8|370
1709644500000|2024-03-05 13:15:00|68715.4|68700.4|68722.1|68707.1|68722.6|68707.6|68713.4|68698.4|304
1709644800000|2024-03-05 13:20:00|68722|68707|68724.9|68709.9|68731.7|68716.7|68714|68699|466
1709645100000|2024-03-05 13:25:00|68725.2|68710.2|68743.7|68728.7|68753|68738|68724.7|68709.7|381
1709645400000|2024-03-05 13:30:00|68742.5|68727.5|68714.9|68699.9|68742.5|68727.5|68714.8|68699.8|626
1709645700000|2024-03-05 13:35:00|68715|68700|68711.6|68696.6|68717.1|68702.1|68699.8|68684.8|642
1709646000000|2024-03-05 13:40:00|68711.8|68696.8|68749.1|68734.1|68760.4|68745.4|68711.3|68696.3|672
1709646300000|2024-03-05 13:45:00|68749.8|68734.8|68733|68718|68755.3|68740.3|68730.5|68715.5|571
1709646600000|2024-03-05 13:50:00|68733.8|68718.8|68730|68715|68735.4|68720.4|68719.6|68704.6|588
1709646900000|2024-03-05 13:55:00|68729.6|68714.6|68734.5|68719.5|68745.4|68730.4|68719.7|68704.7|605
1709647200000|2024-03-05 14:00:00|68733.7|68718.7|68720.4|68705.4|68735.6|68720.6|68718.1|68703.1|515
1709647500000|2024-03-05 14:05:00|68720.5|68705.5|68725.3|68710.3|68734.3|68719.3|68719.5|68704.5|534
1709647800000|2024-03-05 14:10:00|68725.5|68710.5|68703.1|68688.1|68727.2|68712.2|68697.7|68682.7|512
1709648100000|2024-03-05 14:15:00|68703.4|68688.4|68685.6|68670.6|68703.7|68688.7|68681|68666|540
1709648400000|2024-03-05 14:20:00|68684.3|68669.3|68710.7|68695.7|68715.8|68700.8|68682.3|68667.3|482
1709648700000|2024-03-05 14:25:00|68711.1|68696.1|68708.9|68693.9|68714.7|68699.7|68698.9|68683.9|549
1709649000000|2024-03-05 14:30:00|68708.8|68693.8|68724.1|68709.1|68742.7|68722.7|68699.3|68684.3|674
1709649300000|2024-03-05 14:35:00|68724.2|68709.2|68732.8|68717.8|68738.5|68723.5|68723.4|68708.4|592
1709649600000|2024-03-05 14:40:00|68733.2|68718.2|68737|68717|68745.8|68730.8|68731.2|68715.9|522
1709649900000|2024-03-05 14:45:00|68765.5|68745.5|68734.7|68719.7|68770.2|68750.2|68731.1|68716.1|679
1709650200000|2024-03-05 14:50:00|68734.4|68719.4|68734.7|68719.7|68747.2|68732.2|68731.7|68716.7|537
1709650500000|2024-03-05 14:55:00|68733.1|68718.1|68739.4|68719.4|68744.4|68729.4|68729.8|68714.8|490
1709650800000|2024-03-05 15:00:00|68717.2|68660.6|68616.3|68601.3|68725.8|68671.6|68545.1|68527.6|970
1709651100000|2024-03-05 15:05:00|68615.5|68600.5|68610.2|68595.2|68633.3|68616.5|68597.7|68582.7|892
1709651400000|2024-03-05 15:10:00|68612|68597|68586.9|68571.9|68626.7|68611.7|68584|68569|812
1709651700000|2024-03-05 15:15:00|68586.5|68571.5|68564.9|68549.9|68592.6|68577.6|68555.7|68540.7|739
1709652000000|2024-03-05 15:20:00|68564.8|68549.8|68592.4|68577.4|68601.2|68586.2|68563.6|68548.6|761
1709652300000|2024-03-05 15:25:00|68592.5|68577.5|68601|68586|68604.8|68589.8|68586.1|68571.1|631
1709652600000|2024-03-05 15:30:00|68601.6|68586.6|68597.7|68582.7|68611.2|68596.2|68584.5|68569.5|630
1709652900000|2024-03-05 15:35:00|68597.8|68582.8|68601.3|68586.3|68620.2|68605.2|68582.8|68567.8|651
1709653200000|2024-03-05 15:40:00|68600.9|68585.9|68558.4|68543.4|68601.5|68586.5|68557.7|68542.7|609
1709653500000|2024-03-05 15:45:00|68558.6|68543.6|68560.9|68540.9|68575.7|68555.9|68552.8|68537.8|630
1709653800000|2024-03-05 15:50:00|68561.8|68541.8|68569.1|68554.1|68588.3|68573.3|68559.5|68539.5|645
1709654100000|2024-03-05 15:55:00|68569.3|68554.3|68574.3|68559.3|68582.2|68567.2|68566.9|68551.9|594
1709654400000|2024-03-05 16:00:00|68573.6|68558.6|68609.6|68594.6|68609.6|68594.6|68571|68556|584
1709654700000|2024-03-05 16:05:00|68609.7|68594.7|68625.2|68610.2|68625.7|68610.7|68599.1|68584.1|527
1709655000000|2024-03-05 16:10:00|68624.9|68609.9|68623.3|68603.3|68641.3|68625.7|68623.3|68603.3|554
1709655300000|2024-03-05 16:15:00|68623.1|68603.1|68618.4|68603.4|68623.1|68607|68613.3|68598.3|467
1709655600000|2024-03-05 16:20:00|68618.3|68603.3|68597.4|68582.4|68624.5|68609.5|68597.4|68582.4|489
1709655900000|2024-03-05 16:25:00|68596.7|68581.7|68603.7|68588.7|68623|68608|68591.8|68576.8|517
1709656200000|2024-03-05 16:30:00|68603.9|68588.9|68615.4|68600.4|68616.1|68601.1|68594.7|68579.7|554
1709656500000|2024-03-05 16:35:00|68614.9|68599.9|68640.7|68625.7|68640.9|68625.9|68604.2|68589.2|546
1709656800000|2024-03-05 16:40:00|68640.2|68625.2|68645.1|68630.1|68658|68638|68635|68620|572
1709657100000|2024-03-05 16:45:00|68644.9|68629.9|68642.6|68627.6|68656.8|68641.8|68638.4|68619.4|536
1709657400000|2024-03-05 16:50:00|68642.5|68627.5|68641.1|68626.1|68646.6|68631.6|68632.9|68617.9|486
1709657700000|2024-03-05 16:55:00|68641|68626|68636.7|68621.7|68646.8|68631.8|68631.3|68615.2|495
1709658000000|2024-03-05 17:00:00|68636.6|68621.6|68651.5|68631.5|68654|68634|68629|68609|452
1709658300000|2024-03-05 17:05:00|68651.6|68631.6|68648|68628|68653.3|68633.3|68641.2|68621.2|335
1709658600000|2024-03-05 17:10:00|68648.2|68628.2|68639.1|68624.1|68650.1|68630.1|68634.5|68614.5|337
1709658900000|2024-03-05 17:15:00|68638.9|68623.9|68637.4|68617.4|68641.2|68624.8|68633.7|68613.7|285
1709659200000|2024-03-05 17:20:00|68638.3|68618.3|68631.3|68611.3|68638.3|68618.3|68621|68601|389
1709659500000|2024-03-05 17:25:00|68631.4|68611.4|68630|68610|68637.6|68619.1|68626.8|68606.8|322
1709659800000|2024-03-05 17:30:00|68629.1|68609.1|68643|68623|68644.8|68624.8|68627.2|68607.2|344
1709660100000|2024-03-05 17:35:00|68643.1|68623.1|68655|68635|68656.7|68636.7|68637.4|68617.4|281
1709660400000|2024-03-05 17:40:00|68655.3|68635.3|68656.3|68636.3|68662.9|68642.9|68647.7|68627.7|371
1709660700000|2024-03-05 17:45:00|68656.2|68636.2|68647.9|68627.9|68657.1|68637.1|68640.7|68621.1|324
1709661000000|2024-03-05 17:50:00|68647.8|68627.8|68647.7|68627.7|68659.1|68639.1|68646.7|68626.7|299
1709661300000|2024-03-05 17:55:00|68647.6|68627.6|68649.7|68629.7|68653.5|68636.1|68642.9|68622.9|339
1709661600000|2024-03-05 18:00:00|68650|68630|68662.3|68642.3|68666.3|68646.3|68647.5|68629.6|381
1709661900000|2024-03-05 18:05:00|68662.2|68642.2|68659.9|68639.9|68666.1|68646.1|68654.8|68634.8|312
1709662200000|2024-03-05 18:10:00|68659.7|68639.7|68662.8|68642.8|68669.4|68649.4|68658.1|68638.1|293
1709662500000|2024-03-05 18:15:00|68662.7|68642.7|68676.5|68656.5|68681.8|68661.8|68657.9|68640.4|253
1709662800000|2024-03-05 18:20:00|68677.1|68657.1|68683.4|68663.4|68686|68666|68671.2|68651.2|348
1709663100000|2024-03-05 18:25:00|68683.7|68663.7|68688.9|68668.9|68690.5|68672.2|68675|68660|277
1709663400000|2024-03-05 18:30:00|68688.8|68668.8|68668.3|68648.3|68691.1|68671.1|68665.7|68645.7|326
1709663700000|2024-03-05 18:35:00|68668.2|68648.2|68682.9|68662.9|68685.9|68665.9|68668.2|68648.2|280
1709664000000|2024-03-05 18:40:00|68683|68663|68690.3|68670.3|68692.6|68673.1|68682.3|68662.3|300
1709664300000|2024-03-05 18:45:00|68690.5|68670.5|68692.5|68677.5|68695.3|68677.9|68687.5|68670.3|295
1709664600000|2024-03-05 18:50:00|68692.3|68677.3|68699|68684|68700.1|68685.1|68685.2|68670.2|325
1709664900000|2024-03-05 18:55:00|68698.9|68683.9|68691.9|68676.9|68702.3|68683.9|68691.9|68673.2|359
1709665200000|2024-03-05 19:00:00|68692|68677|68690.1|68675.1|68699.8|68684.8|68687.5|68672.2|320
1709665500000|2024-03-05 19:05:00|68690|68675|68689.8|68669.8|68700|68685|68688.5|68669.4|355
1709665800000|2024-03-05 19:10:00|68689.5|68669.5|68680.5|68665.5|68694.6|68674.6|68675.8|68659.7|329
1709666100000|2024-03-05 19:15:00|68680.6|68665.6|68670.6|68655.6|68680.6|68665.6|68660.3|68641.6|376
1709666400000|2024-03-05 19:20:00|68670.7|68655.7|68672.6|68657.6|68675.4|68660.4|68669.6|68651.4|283
1709666700000|2024-03-05 19:25:00|68672.9|68657.9|68666.7|68646.7|68673.7|68658|68664.8|68645.2|393
1709667000000|2024-03-05 19:30:00|68666.8|68646.8|68673.1|68658.1|68677.2|68662.2|68665.9|68645.9|345
1709667300000|2024-03-05 19:35:00|68673.2|68658.2|68685.5|68670.5|68688.7|68673.7|68671.6|68656.6|372
1709667600000|2024-03-05 19:40:00|68686|68671|68685.6|68670.6|68689.5|68674.5|68679.1|68664.1|401
1709667900000|2024-03-05 19:45:00|68685.5|68670.5|68691.8|68676.8|68698.9|68683.9|68684.2|68669.2|336
1709668200000|2024-03-05 19:50:00|68691.7|68676.7|68695.4|68680.4|68697|68682|68686.7|68671.7|360
1709668500000|2024-03-05 19:55:00|68695.3|68680.3|68689.9|68674.9|68695.3|68680.3|68687.3|68672.3|454
1709668800000|2024-03-05 20:00:00|68689.6|68674.6|68689.3|68674.3|68692.7|68677.7|68678.5|68663.5|460
1709669100000|2024-03-05 20:05:00|68689.2|68674.2|68696.8|68681.8|68698.9|68683.9|68687|68672|351
1709669400000|2024-03-05 20:10:00|68696.6|68681.6|68707.9|68692.9|68711.8|68696.8|68690.7|68673|388
1709669700000|2024-03-05 20:15:00|68707.8|68692.8|68703.6|68688.6|68709.9|68694.9|68698.5|68683.5|365
1709670000000|2024-03-05 20:20:00|68703.5|68688.5|68696.6|68681.6|68706.3|68691.3|68694.8|68679.8|337
1709670300000|2024-03-05 20:25:00|68697.2|68682.2|68695|68680|68699.3|68684.3|68689.4|68674.4|437
1709670600000|2024-03-05 20:30:00|68694.9|68679.9|68689.3|68674.3|68698.5|68683.5|68687.6|68672.6|375
1709670900000|2024-03-05 20:35:00|68689.4|68674.4|68682.7|68667.7|68693.2|68678.2|68679.8|68664.8|362
1709671200000|2024-03-05 20:40:00|68681.6|68666.6|68673.4|68653.4|68687.7|68667.7|68673|68653|349
1709671500000|2024-03-05 20:45:00|68673.2|68653.2|68669.3|68654.3|68677.4|68657.6|68668.8|68651|249
1709671800000|2024-03-05 20:50:00|68670.1|68655.1|68656.8|68641.8|68670.1|68655.1|68656.4|68641.4|233
1709672100000|2024-03-05 20:55:00|68656.7|68641.7|68657.1|68642.1|68659.8|68644.8|68652.6|68637.6|340
1709672400000|2024-03-05 21:00:00|68657.2|68642.2|68648.1|68628.1|68658.9|68642.6|68648.1|68628.1|243
1709672700000|2024-03-05 21:05:00|68647.8|68627.8|68653.7|68633.7|68653.7|68634|68645.3|68627.2|180
1709673000000|2024-03-05 21:10:00|68653.8|68633.8|68663.1|68643.1|68663.4|68643.4|68651.3|68631.4|158
1709673300000|2024-03-05 21:15:00|68663.4|68643.4|68660.8|68645.8|68663.4|68646.1|68658.2|68640.4|128
1709673600000|2024-03-05 21:20:00|68660.7|68645.7|68663.2|68648.2|68667.5|68648.3|68660.4|68643.3|145
1709673900000|2024-03-05 21:25:00|68662.9|68647.9|68666|68646|68666|68648|68660|68642.9|202
1709674200000|2024-03-05 21:30:00|68666.1|68646.1|68669.8|68649.8|68670.4|68652.3|68663.3|68645.9|178
1709674500000|2024-03-05 21:35:00|68669.9|68649.9|68668.1|68648.1|68670.2|68652.5|68664.5|68644.5|233
1709674800000|2024-03-05 21:40:00|68668.2|68648.2|68671.2|68651.2|68673.1|68653.1|68664.3|68644.3|248
1709675100000|2024-03-05 21:45:00|68671.1|68651.1|68669.4|68649.4|68672.3|68652.3|68667.8|68647.8|303
1709675400000|2024-03-05 21:50:00|68669.6|68649.6|68666|68646|68671.5|68651.5|68664.2|68644.2|401
1709675700000|2024-03-05 21:55:00|68665.8|68645.8|68671.3|68645.1|68671.3|68649.4|68664.3|68644.3|352
1709676000000|2024-03-05 22:00:00|68689.1|68628.7|68685|68625.8|68692.5|68629|68676.8|68604.2|17
1709676300000|2024-03-05 22:05:00|68677.4|68621.7|68695.9|68642.9|68700.8|68648.3|68673.5|68608.6|159
1709676600000|2024-03-05 22:10:00|68696|68643|68694.8|68649.8|68699.4|68649.9|68678.4|68635.3|252
1709676900000|2024-03-05 22:15:00|68693.6|68646.2|68696.2|68642.9|68697.9|68650.3|68691.8|68642.8|281
1709677200000|2024-03-05 22:20:00|68693.6|68646.7|68688.8|68647.4|68697.5|68647.7|68684.2|68642.8|290
1709677500000|2024-03-05 22:25:00|68692.8|68646.9|68685.5|68648.3|68692.8|68651.2|68676.5|68643.3|234
1709677800000|2024-03-05 22:30:00|68685.4|68648.9|68682.9|68656.7|68688.7|68657.1|68677.3|68642.6|215
1709678100000|2024-03-05 22:35:00|68682.7|68655.7|68685.8|68646.4|68685.9|68657.4|68680.8|68646.1|234
1709678400000|2024-03-05 22:40:00|68685.6|68646.3|68682.3|68653.1|68685.8|68653.6|68680.8|68642.5|225
1709678700000|2024-03-05 22:45:00|68680.1|68648.6|68677.5|68647.4|68683.7|68649.4|68676.6|68643.1|344
1709679000000|2024-03-05 22:50:00|68677.4|68647.3|68681.9|68645.8|68688.2|68649|68676.8|68641|274
1709679300000|2024-03-05 22:55:00|68682|68645.9|68676|68652.8|68687.7|68652.9|68672.8|68640.1|365
1709679600000|2024-03-05 23:00:00|68676.5|68653.5|68671.1|68651.1|68683.9|68654.9|68665.6|68645|190
1709679900000|2024-03-05 23:05:00|68671.2|68651.2|68664.9|68644.9|68671.8|68654.3|68662.2|68644.7|99
1709680200000|2024-03-05 23:10:00|68662.1|68642.1|68658.6|68638.6|68663.1|68643.1|68653.5|68636.1|130
1709680500000|2024-03-05 23:15:00|68658.7|68638.7|68659.6|68639.6|68662.7|68644.6|68656.2|68637.8|137
1709680800000|2024-03-05 23:20:00|68659.4|68639.4|68661.4|68641.4|68663.4|68644.1|68659.1|68639.1|159
1709681100000|2024-03-05 23:25:00|68661.5|68641.5|68661.5|68641.5|68664.1|68644.1|68661|68641|151
1709681400000|2024-03-05 23:30:00|68661.6|68641.6|68665.3|68645.3|68666.7|68646.7|68661.5|68641.5|159
1709681700000|2024-03-05 23:35:00|68665.5|68645.5|68666.5|68646.5|68667|68647|68664.5|68644.5|126
1709682000000|2024-03-05 23:40:00|68666.6|68646.6|68669.2|68649.2|68669.7|68649.7|68665.8|68645.8|127
1709682300000|2024-03-05 23:45:00|68669.1|68649.1|68676.1|68656.1|68677.1|68657.1|68666.2|68648.2|175
1709682600000|2024-03-05 23:50:00|68675.9|68655.9|68673.5|68653.5|68676.3|68656.3|68672.2|68652.2|178
1709682900000|2024-03-05 23:55:00|68673.4|68653.4|68676.8|68656.8|68676.8|68656.8|68672.9|68652.9|175
1709683200000|2024-03-06 00:00:00|68676.9|68656.9|68692.4|68672.4|68692.6|68672.6|68674.9|68656.1|229
1709683500000|2024-03-06 00:05:00|68692.3|68672.3|68692.3|68672.3|68695.3|68677.5|68687.6|68667.6|223
1709683800000|2024-03-06 00:10:00|68692.2|68672.2|68698.2|68678.2|68698.2|68678.2|68690.7|68672.2|192
1709684100000|2024-03-06 00:15:00|68698.7|68678.7|68710.2|68690.2|68710.2|68690.2|68697.6|68677.6|253
1709684400000|2024-03-06 00:20:00|68710.3|68690.3|68709.2|68689.2|68712.9|68692.9|68707.5|68687.5|263
1709684700000|2024-03-06 00:25:00|68709.1|68689.1|68701.9|68681.9|68713.5|68695.5|68701.3|68681.3|214
1709685000000|2024-03-06 00:30:00|68702|68682|68698.9|68678.9|68704.9|68684.9|68697.8|68677.9|231
1709685300000|2024-03-06 00:35:00|68699|68679|68703|68683|68709|68689|68699|68679|243
1709685600000|2024-03-06 00:40:00|68703.3|68683.3|68697.5|68682.5|68707.8|68687.8|68697.2|68677.2|284
1709685900000|2024-03-06 00:45:00|68697.8|68682.8|68710.9|68690.9|68711.3|68691.3|68697.3|68678.7|265
1709686200000|2024-03-06 00:50:00|68711|68691|68706.2|68686.2|68718|68698|68705.1|68685.1|310
1709686500000|2024-03-06 00:55:00|68708.1|68688.1|68712.8|68697.8|68718.5|68699|68706.9|68686.9|215
1709686800000|2024-03-06 01:00:00|68712.7|68697.7|68719.1|68699.1|68719.4|68701.8|68711|68693.7|299
1709687100000|2024-03-06 01:05:00|68719.2|68699.2|68716.9|68696.9|68719.5|68701.7|68712.2|68692.7|259
1709687400000|2024-03-06 01:10:00|68717|68697|68723.9|68708.9|68726|68708.9|68714.7|68695.4|249
1709687700000|2024-03-06 01:15:00|68728.6|68708.6|68722.6|68702.6|68728.7|68708.7|68716.2|68696.2|310
1709688000000|2024-03-06 01:20:00|68722.5|68702.5|68727.2|68707.2|68728.2|68708.2|68717.2|68697.2|270
1709688300000|2024-03-06 01:25:00|68727.3|68707.3|68739|68719|68740.3|68720.3|68726.9|68706.9|261
1709688600000|2024-03-06 01:30:00|68739.1|68719.1|68750.1|68730.1|68752.6|68732.6|68737.6|68717.6|307
1709688900000|2024-03-06 01:35:00|68749.9|68729.9|68751|68731|68755.9|68735.9|68748.2|68728.5|296
1709689200000|2024-03-06 01:40:00|68751.1|68731.1|68746.9|68726.9|68751.4|68734.1|68740.7|68720.7|273
1709689500000|2024-03-06 01:45:00|68747.1|68727.1|68760.2|68740.2|68762.9|68742.9|68746.7|68726.7|275
1709689800000|2024-03-06 01:50:00|68760.1|68740.1|68754.4|68734.4|68762.6|68742.6|68752.4|68732.4|310
1709690100000|2024-03-06 01:55:00|68754.6|68734.6|68752.1|68732.1|68757.1|68737.1|68749.6|68729.6|310
1709690400000|2024-03-06 02:00:00|68752|68732|68733.5|68713.5|68752.1|68732.1|68733.4|68713.4|273
1709690700000|2024-03-06 02:05:00|68733.7|68713.7|68736.2|68716.2|68736.9|68716.9|68726.7|68706.7|243
1709691000000|2024-03-06 02:10:00|68736.4|68716.4|68727.4|68707.4|68740.6|68720.6|68726.8|68706.8|255
1709691300000|2024-03-06 02:15:00|68727.3|68707.3|68725.6|68705.6|68733.1|68713.1|68724.4|68704.4|213
1709691600000|2024-03-06 02:20:00|68725.7|68705.7|68725.1|68705.1|68729.3|68709.3|68721.5|68701.5|253
1709691900000|2024-03-06 02:25:00|68725|68705|68732.9|68712.9|68732.9|68712.9|68717.9|68701.1|211
1709692200000|2024-03-06 02:30:00|68733|68713|68730.3|68710.3|68738|68718|68730.1|68710.1|257
1709692500000|2024-03-06 02:35:00|68730.4|68710.4|68727.3|68707.3|68731.3|68711.3|68723.9|68706.7|232
1709692800000|2024-03-06 02:40:00|68727.5|68707.5|68712.3|68692.3|68728.3|68710.1|68709.3|68691.2|253
1709693100000|2024-03-06 02:45:00|68712.2|68692.2|68712.8|68692.8|68716.6|68696.6|68706.8|68689|238
1709693400000|2024-03-06 02:50:00|68712.9|68692.9|68702.6|68682.6|68715.7|68696|68701.2|68681.2|233
1709693700000|2024-03-06 02:55:00|68698.4|68678.4|68695.6|68675.6|68699.8|68679.8|68691.1|68671.1|298
1709694000000|2024-03-06 03:00:00|68695.5|68675.5|68699.8|68679.8|68699.9|68679.9|68693.3|68673.3|247
1709694300000|2024-03-06 03:05:00|68700|68680|68699.6|68679.6|68704.3|68684.3|68696.7|68676.7|199
1709694600000|2024-03-06 03:10:00|68699.7|68679.7|68696.9|68676.9|68699.9|68679.9|68691.9|68671.9|209
1709694900000|2024-03-06 03:15:00|68696.8|68676.8|68699.4|68679.4|68700|68680|68692.2|68672.2|190
1709695200000|2024-03-06 03:20:00|68699.3|68679.3|68703.4|68683.4|68709.1|68689.1|68697|68677.3|247
1709695500000|2024-03-06 03:25:00|68703.3|68683.3|68699.2|68679.2|68704.9|68684.9|68693|68673|201
1709695800000|2024-03-06 03:30:00|68699.1|68679.1|68696.3|68676.3|68700.3|68681.9|68691.3|68673.5|190
1709696100000|2024-03-06 03:35:00|68696.2|68676.2|68695.1|68680.1|68701.1|68681.1|68694.5|68675.9|173
1709696400000|2024-03-06 03:40:00|68695|68680|68707.5|68687.5|68707.8|68687.8|68694.3|68676.9|195
1709696700000|2024-03-06 03:45:00|68707.6|68687.6|68702.9|68682.9|68707.6|68687.6|68699.6|68679.6|197
1709697000000|2024-03-06 03:50:00|68702.8|68682.8|68702.3|68682.3|68703.7|68683.7|68698|68678|241
1709697300000|2024-03-06 03:55:00|68702.4|68682.4|68707.4|68687.4|68709.2|68689.2|68702.4|68682.4|226
1709697600000|2024-03-06 04:00:00|68707.2|68687.2|68703.3|68683.3|68714.3|68694.3|68698.3|68680.4|246
1709697900000|2024-03-06 04:05:00|68703.2|68683.2|68703.4|68683.4|68706.9|68686.9|68698|68679.1|237
1709698200000|2024-03-06 04:10:00|68703.5|68683.5|68702.9|68682.9|68704.5|68684.5|68698.9|68678.9|254
1709698500000|2024-03-06 04:15:00|68702.8|68682.8|68706.6|68686.6|68707.5|68690.1|68702.6|68682.6|177
1709698800000|2024-03-06 04:20:00|68706.7|68686.7|68705.2|68685.2|68710.8|68690.8|68702.6|68682.6|209
1709699100000|2024-03-06 04:25:00|68705.1|68685.1|68707.2|68687.2|68707.7|68689.7|68703|68683|241
1709699400000|2024-03-06 04:30:00|68706.9|68686.9|68701.1|68686.1|68707.1|68687.2|68700.6|68683.2|219
1709699700000|2024-03-06 04:35:00|68701.3|68686.3|68703.4|68683.4|68707.7|68690.1|68701.1|68683.2|200
1709700000000|2024-03-06 04:40:00|68703.5|68683.5|68705.6|68685.6|68706.6|68686.6|68697|68679|216
1709700300000|2024-03-06 04:45:00|68705.1|68685.1|68708.8|68688.8|68710.3|68692.8|68703|68684.9|136
1709700600000|2024-03-06 04:50:00|68708.7|68688.7|68701.8|68681.8|68708.7|68688.7|68697.3|68677.3|249
1709700900000|2024-03-06 04:55:00|68701.9|68681.9|68700.7|68680.7|68703.4|68683.4|68699|68679|201
1709701200000|2024-03-06 05:00:00|68700.4|68680.4|68690.4|68670.4|68700.7|68680.7|68690.3|68670.3|236
1709701500000|2024-03-06 05:05:00|68690.6|68670.6|68696.5|68676.5|68698.1|68678.1|68690.4|68670.4|209
1709701800000|2024-03-06 05:10:00|68696.6|68676.6|68685.9|68665.9|68697.1|68677.1|68685.7|68665.7|302
1709702100000|2024-03-06 05:15:00|68686|68666|68685.9|68665.9|68689.8|68669.8|68685.8|68665.8|222
1709702400000|2024-03-06 05:20:00|68688.6|68668.6|68685.5|68665.5|68691.4|68672.1|68685.4|68665.4|240
1709702700000|2024-03-06 05:25:00|68685.8|68665.8|68685.7|68665.7|68686.2|68666.2|68679.8|68661.9|230
1709703000000|2024-03-06 05:30:00|68685.6|68665.6|68676.2|68656.2|68686|68666|68675.5|68655.5|205
1709703300000|2024-03-06 05:35:00|68676.1|68656.1|68676.3|68656.3|68678.9|68658.9|68671.7|68651.7|205
1709703600000|2024-03-06 05:40:00|68676.1|68656.1|68675.6|68655.6|68678.6|68658.6|68674.5|68654.5|170
1709703900000|2024-03-06 05:45:00|68675.8|68655.8|68672.1|68652.1|68676|68656|68669.3|68649.3|176
1709704200000|2024-03-06 05:50:00|68672.2|68652.2|68666.8|68646.8|68672.9|68652.9|68666.8|68646.8|173
1709704500000|2024-03-06 05:55:00|68666.7|68646.7|68677.9|68657.9|68681.2|68661.2|68666.7|68646.7|263
1709704800000|2024-03-06 06:00:00|68678|68658|68667.3|68647.3|68679.1|68659.1|68667|68647|286
1709705100000|2024-03-06 06:05:00|68667.4|68647.4|68673.4|68653.4|68677.4|68657.4|68667.3|68647.3|240
1709705400000|2024-03-06 06:10:00|68673.3|68653.3|68670|68650|68677.7|68657.7|68667.3|68647.3|293
1709705700000|2024-03-06 06:15:00|68669.9|68649.9|68660.4|68640.4|68672.8|68652.8|68659.8|68639.8|260
1709706000000|2024-03-06 06:20:00|68660.3|68640.3|68659.7|68639.7|68660.3|68642.9|68653.6|68633.6|211
1709706300000|2024-03-06 06:25:00|68659.9|68639.9|68665.1|68645.1|68667.4|68647.4|68659.9|68639.9|262
1709706600000|2024-03-06 06:30:00|68665|68645|68662.3|68642.3|68665|68645|68657.4|68637.4|268
1709706900000|2024-03-06 06:35:00|68662.4|68642.4|68656.3|68636.3|68666.9|68646.9|68656.3|68636.3|208
1709707200000|2024-03-06 06:40:00|68656.2|68636.2|68649.9|68629.9|68660.6|68640.6|68647.5|68627.5|220
1709707500000|2024-03-06 06:45:00|68649.8|68629.8|68650.7|68630.7|68652|68633.6|68647.7|68627.7|133
1709707800000|2024-03-06 06:50:00|68648.3|68633.3|68644.9|68624.9|68652.9|68634.2|68644.2|68624.2|214
1709708100000|2024-03-06 06:55:00|68644.7|68624.7|68651.3|68631.3|68653.9|68633.9|68644.2|68624.2|235
1709708400000|2024-03-06 07:00:00|68651.2|68631.2|68638.5|68618.5|68656.3|68636.3|68637.9|68617.9|317
1709708700000|2024-03-06 07:05:00|68638.6|68618.6|68636.9|68616.9|68642.5|68624.6|68629.8|68609.8|419
1709709000000|2024-03-06 07:10:00|68637|68617|68628.5|68608.5|68643.5|68623.5|68624.4|68604.4|485
1709709300000|2024-03-06 07:15:00|68628.9|68608.9|68625.6|68605.6|68640.6|68620.6|68621.6|68601.6|433
1709709600000|2024-03-06 07:20:00|68625.8|68605.8|68617.7|68597.7|68631.6|68611.6|68616.7|68596.7|419
1709709900000|2024-03-06 07:25:00|68618.1|68598.1|68625|68610|68638.9|68623.9|68618.1|68598.1|336
1709710200000|2024-03-06 07:30:00|68625.1|68610.1|68619.9|68604.9|68634.6|68619.6|68619.3|68604.3|387
1709710500000|2024-03-06 07:35:00|68619.8|68604.8|68606.2|68591.2|68620.8|68605.8|68603.2|68588.2|396
1709710800000|2024-03-06 07:40:00|68606.3|68591.3|68620.6|68605.6|68623.5|68608.5|68606.3|68591.3|380
1709711100000|2024-03-06 07:45:00|68620.1|68605.1|68637.1|68622.1|68638.8|68623.8|68618.2|68603.2|448
1709711400000|2024-03-06 07:50:00|68636.9|68621.9|68628.5|68613.5|68643|68628|68628.5|68613.5|439
1709711700000|2024-03-06 07:55:00|68629.5|68614.5|68632.7|68617.7|68640.1|68625.1|68623.4|68608.4|437
1709712000000|2024-03-06 08:00:00|68633.6|68618.6|68632|68617|68651.7|68636.7|68626.8|68611.8|541
1709712300000|2024-03-06 08:05:00|68631.9|68616.9|68625.4|68610.4|68642|68627|68625.3|68610.3|487
1709712600000|2024-03-06 08:10:00|68625.5|68610.5|68598.7|68583.7|68627.9|68612.9|68596.1|68581.1|463
1709712900000|2024-03-06 08:15:00|68598.9|68583.9|68593|68578|68604.1|68589.1|68590.7|68575.7|465
1709713200000|2024-03-06 08:20:00|68593.1|68578.1|68596.3|68581.3|68597.3|68582.3|68575.3|68560.3|500
1709713500000|2024-03-06 08:25:00|68597.2|68582.2|68604.8|68589.8|68610.2|68595.2|68592.4|68577.4|471
1709713800000|2024-03-06 08:30:00|68598.4|68583.4|68606|68591|68607.8|68592.8|68592.1|68577.1|486
1709714100000|2024-03-06 08:35:00|68605.9|68590.9|68589.2|68574.2|68609.5|68594.5|68589.2|68574.2|445
1709714400000|2024-03-06 08:40:00|68589.3|68574.3|68593.1|68578.1|68596.8|68581.8|68587.7|68572.7|447
1709714700000|2024-03-06 08:45:00|68593.2|68578.2|68579.1|68564.1|68602.8|68587.8|68573.3|68558.3|428
1709715000000|2024-03-06 08:50:00|68579.2|68564.2|68564.1|68549.1|68582.5|68567.5|68561.5|68546.5|406
1709715300000|2024-03-06 08:55:00|68564.2|68549.2|68561.9|68546.9|68570.7|68555.7|68555.5|68540.5|399
1709715600000|2024-03-06 09:00:00|68562.2|68547.2|68569.3|68554.3|68569.3|68554.3|68549.8|68534.8|385
1709715900000|2024-03-06 09:05:00|68569.2|68554.2|68571.5|68556.5|68574.9|68559.9|68564.8|68549.8|397
1709716200000|2024-03-06 09:10:00|68571.6|68556.6|68581.5|68566.5|68584.7|68569.7|68568.5|68553.5|402
1709716500000|2024-03-06 09:15:00|68581.6|68566.6|68572.7|68557.7|68581.6|68566.6|68567.9|68552.9|421
1709716800000|2024-03-06 09:20:00|68572.8|68557.8|68575.4|68560.4|68579.8|68564.8|68568.6|68553.6|454
1709717100000|2024-03-06 09:25:00|68575.5|68560.5|68575.8|68560.8|68582.9|68567.9|68570.6|68555.6|386
1709717400000|2024-03-06 09:30:00|68575|68560|68557|68542|68575.2|68560.2|68550.3|68535.3|395
1709717700000|2024-03-06 09:35:00|68557.4|68542.4|68556.9|68541.9|68570.4|68555.4|68552.2|68537.2|467
1709718000000|2024-03-06 09:40:00|68556.7|68541.7|68555.5|68540.5|68561.3|68546.3|68551.6|68536.6|376
1709718300000|2024-03-06 09:45:00|68557.4|68542.4|68554.2|68539.2|68561.4|68546.4|68547.4|68532.4|419
1709718600000|2024-03-06 09:50:00|68554.3|68539.3|68537.8|68517.8|68554.8|68539.8|68537.8|68517.8|353
1709718900000|2024-03-06 09:55:00|68537.9|68517.9|68540.6|68520.6|68541|68523.7|68530.3|68515.3|329
1709719200000|2024-03-06 10:00:00|68540.7|68520.7|68535.5|68520.5|68547.5|68532.4|68532.8|68517.8|406
1709719500000|2024-03-06 10:05:00|68535.4|68520.4|68530.1|68515.1|68538|68523|68530.1|68515.1|342
1709719800000|2024-03-06 10:10:00|68530.3|68515.3|68534.5|68519.5|68540.1|68525.1|68529.7|68514.7|392
1709720100000|2024-03-06 10:15:00|68534.4|68519.4|68529.1|68514.1|68536.1|68521.1|68527.5|68512.5|432
1709720400000|2024-03-06 10:20:00|68529|68514|68529.8|68514.8|68531.3|68516.3|68520|68505|340
1709720700000|2024-03-06 10:25:00|68529.9|68514.9|68534.9|68519.9|68534.9|68519.9|68525.8|68510.8|278
1709721000000|2024-03-06 10:30:00|68535|68520|68535.3|68520.3|68539.2|68524.2|68530.3|68515.3|264
1709721300000|2024-03-06 10:35:00|68535.2|68520.2|68557.7|68542.7|68558.4|68543.4|68535.1|68520.1|307
1709721600000|2024-03-06 10:40:00|68557.8|68542.8|68553.8|68538.8|68557.9|68542.9|68548.9|68533.9|294
1709721900000|2024-03-06 10:45:00|68553.9|68538.9|68538.9|68523.9|68555.2|68540.2|68538.8|68523.8|268
1709722200000|2024-03-06 10:50:00|68538.7|68523.7|68541.7|68526.7|68547.1|68532.1|68538.7|68523.7|311
1709722500000|2024-03-06 10:55:00|68541.8|68526.8|68534.2|68519.2|68545.6|68530.6|68532.4|68517.4|352
1709722800000|2024-03-06 11:00:00|68534.1|68519.1|68533.4|68518.4|68537.4|68522.4|68530.6|68515.6|315
1709723100000|2024-03-06 11:05:00|68535.5|68520.5|68530.8|68515.8|68538.5|68523.5|68528.3|68513.3|346
1709723400000|2024-03-06 11:10:00|68530.7|68515.7|68529.2|68514.2|68535.6|68520.6|68529.2|68514.2|268
1709723700000|2024-03-06 11:15:00|68529|68514|68548.3|68533.3|68549.2|68534.2|68527.6|68512.6|326
1709724000000|2024-03-06 11:20:00|68548.4|68533.4|68561.3|68546.3|68561.3|68546.3|68548.1|68533.1|269
1709724300000|2024-03-06 11:25:00|68561.5|68546.5|68564.8|68549.8|68569.1|68554.1|68555.6|68540.6|311
1709724600000|2024-03-06 11:30:00|68564.9|68549.9|68552.5|68537.5|68570.2|68555.2|68550.5|68535.5|242
1709724900000|2024-03-06 11:35:00|68552.4|68537.4|68558.4|68543.4|68560.7|68545.7|68549.2|68534.2|230
1709725200000|2024-03-06 11:40:00|68558.5|68543.5|68555.8|68540.8|68564.1|68549.1|68551.2|68536.2|312
1709725500000|2024-03-06 11:45:00|68555.9|68540.9|68554.6|68539.6|68555.9|68540.9|68549.7|68534.7|250
1709725800000|2024-03-06 11:50:00|68554.7|68539.7|68545.2|68530.2|68558.3|68543.3|68543.2|68528.2|334
1709726100000|2024-03-06 11:55:00|68545.3|68530.3|68544.4|68529.4|68548.3|68533.3|68534.7|68519.7|322
1709726400000|2024-03-06 12:00:00|68544.2|68529.2|68541.9|68526.9|68546.5|68531.5|68533.9|68518.9|404
1709726700000|2024-03-06 12:05:00|68541.8|68526.8|68535|68520|68544.2|68529.2|68526.1|68511.1|344
1709727000000|2024-03-06 12:10:00|68535.1|68520.1|68534.1|68519.1|68538.9|68523.9|68531.6|68516.6|357
1709727300000|2024-03-06 12:15:00|68534.2|68519.2|68541.5|68526.5|68544.3|68529.3|68534.1|68519.1|295
1709727600000|2024-03-06 12:20:00|68541.4|68526.4|68544.3|68529.3|68547.8|68532.8|68541|68526|252
1709727900000|2024-03-06 12:25:00|68544.4|68529.4|68550.3|68535.3|68550.9|68535.9|68542.5|68527.5|327
1709728200000|2024-03-06 12:30:00|68550.2|68535.2|68553.7|68538.7|68553.7|68538.7|68545|68529.4|322
1709728500000|2024-03-06 12:35:00|68553.6|68538.6|68568.7|68553.7|68572.3|68557.3|68552.5|68537.5|386
1709728800000|2024-03-06 12:40:00|68568.6|68553.6|68578.5|68563.5|68579|68564|68559.2|68544.2|374
1709729100000|2024-03-06 12:45:00|68578.3|68563.3|68572.2|68557.2|68578.5|68563.5|68566.2|68551.2|388
1709729400000|2024-03-06 12:50:00|68572.6|68557.6|68584.5|68569.5|68598|68583|68572|68557|428
1709729700000|2024-03-06 12:55:00|68583|68568|68594.3|68579.3|68599.3|68584.3|68579|68564|465
1709730000000|2024-03-06 13:00:00|68593.5|68578.5|68576.9|68561.9|68596.1|68581.1|68572.7|68557.7|599
1709730300000|2024-03-06 13:05:00|68577.1|68562.1|68561.8|68546.8|68577.4|68562.4|68560.1|68545.1|499
1709730600000|2024-03-06 13:10:00|68561.6|68546.6|68558.8|68537.9|68570.4|68555.4|68553.4|68533.4|458
1709730900000|2024-03-06 13:15:00|68558.3|68537.4|68571.5|68551.5|68576.8|68559.9|68539.4|68517.9|619
1709731200000|2024-03-06 13:20:00|68572.4|68552.4|68556.5|68541.5|68572.6|68552.6|68550.7|68535.7|637
1709731500000|2024-03-06 13:25:00|68556.7|68541.7|68555.1|68540.1|68564.1|68549.1|68553.2|68538.2|569
1709731800000|2024-03-06 13:30:00|68555.2|68540.2|68554.8|68539.8|68596.6|68579.1|68539.6|68519.6|1000
1709732100000|2024-03-06 13:35:00|68555.3|68540.3|68543.8|68528.8|68561.5|68546.5|68539.4|68524.4|788
1709732400000|2024-03-06 13:40:00|68542.1|68527.1|68509.5|68494.5|68543.4|68528.4|68504.6|68489.6|726
1709732700000|2024-03-06 13:45:00|68509.2|68494.2|68502.3|68487.3|68540.3|68525.3|68500.7|68482|718
1709733000000|2024-03-06 13:50:00|68501.9|68486.9|68495|68480|68518.7|68503.7|68494|68479|657
1709733300000|2024-03-06 13:55:00|68494|68479|68490.6|68475.6|68510|68495|68490|68475|635
1709733600000|2024-03-06 14:00:00|68491.1|68476.1|68485.3|68470.3|68491.3|68476.3|68471.4|68456.4|627
1709733900000|2024-03-06 14:05:00|68485.2|68470.2|68493|68478|68498.1|68483.1|68471.3|68456.3|626
1709734200000|2024-03-06 14:10:00|68492.9|68477.9|68498.4|68483.4|68499.1|68484.1|68481.5|68466.5|490
1709734500000|2024-03-06 14:15:00|68497.9|68482.9|68480.7|68465.7|68501.8|68486.8|68480.7|68465.7|411
1709734800000|2024-03-06 14:20:00|68480.2|68465.2|68474|68459|68485.7|68470.7|68472|68457|489
1709735100000|2024-03-06 14:25:00|68475|68460|68490.2|68475.2|68490.4|68475.4|68472.2|68457.2|482
1709735400000|2024-03-06 14:30:00|68490.1|68475.1|68491.7|68476.7|68501.5|68486.5|68481.7|68466.7|678
1709735700000|2024-03-06 14:35:00|68490.9|68475.9|68486.4|68471.4|68497.4|68482.4|68484|68469|558
1709736000000|2024-03-06 14:40:00|68485.9|68470.9|68466.7|68451.7|68489.6|68474.6|68465.9|68448.5|427
1709736300000|2024-03-06 14:45:00|68474|68454|68472|68457|68479.9|68463.4|68462.3|68447.3|610
1709736600000|2024-03-06 14:50:00|68471|68456|68471.5|68456.5|68495.5|68480.5|68470.9|68455.9|615
1709736900000|2024-03-06 14:55:00|68471.3|68456.3|68480.3|68460.3|68482.7|68467.7|68470.7|68452.9|542
1709737200000|2024-03-06 15:00:00|68480.1|68460.1|68509|68494|68512.1|68497.1|68465.8|68450.8|792
1709737500000|2024-03-06 15:05:00|68508.8|68493.8|68495.5|68480.5|68512.8|68497.8|68479.4|68464.4|867
1709737800000|2024-03-06 15:10:00|68496.4|68481.4|68466.6|68451.6|68498.7|68483.7|68463.9|68448.9|687
1709738100000|2024-03-06 15:15:00|68466.8|68451.8|68479.6|68464.6|68486.8|68471.8|68452|68437|648
1709738400000|2024-03-06 15:20:00|68479.5|68464.5|68457.8|68442.8|68484.9|68469.9|68447.6|68432.6|665
1709738700000|2024-03-06 15:25:00|68457.7|68442.7|68454.8|68439.8|68462.2|68447.2|68444.4|68429.4|686
1709739000000|2024-03-06 15:30:00|68455.9|68440.9|68430.7|68415.7|68482.5|68467.5|68426.7|68411.7|741
1709739300000|2024-03-06 15:35:00|68431.9|68416.9|68429|68414|68463|68448|68427.1|68412.1|684
1709739600000|2024-03-06 15:40:00|68429.1|68414.1|68417.1|68402.1|68442.2|68427.2|68410.6|68395.6|653
1709739900000|2024-03-06 15:45:00|68418.5|68403.5|68404.8|68389.8|68418.5|68403.5|68404.5|68389.5|549
1709740200000|2024-03-06 15:50:00|68404.7|68389.7|68360.1|68345.1|68408|68393|68359.7|68344.7|653
1709740500000|2024-03-06 15:55:00|68360.8|68345.8|68363.9|68348.9|68368.2|68353.2|68340|68325|734
1709740800000|2024-03-06 16:00:00|68363.6|68348.6|68384|68369|68386.5|68371.5|68363.6|68348.6|643
1709741100000|2024-03-06 16:05:00|68384.2|68369.2|68379.2|68364.2|68391.2|68376.2|68369.5|68354.5|548
1709741400000|2024-03-06 16:10:00|68379|68364|68381.3|68366.3|68390.1|68370.1|68365.6|68350.6|485
1709741700000|2024-03-06 16:15:00|68381.5|68366.5|68376.9|68361.9|68383.9|68368.9|68362.8|68347.8|579
1709742000000|2024-03-06 16:20:00|68376.8|68361.8|68385.5|68370.5|68385.5|68370.5|68366.2|68351.2|512
1709742300000|2024-03-06 16:25:00|68385.7|68370.7|68358.2|68343.2|68396.7|68381.7|68358.2|68343.2|530
1709742600000|2024-03-06 16:30:00|68358|68343|68368.8|68353.8|68377|68362|68339.5|68324.5|547
1709742900000|2024-03-06 16:35:00|68369.9|68354.9|68361.8|68346.8|68384.7|68369.7|68358.1|68343.1|660
1709743200000|2024-03-06 16:40:00|68361.2|68346.2|68343.3|68328.3|68370|68355|68343.3|68328.3|542
1709743500000|2024-03-06 16:45:00|68343.1|68328.1|68335|68320|68346.7|68331.7|68331.4|68316.4|490
1709743800000|2024-03-06 16:50:00|68334.6|68319.6|68314|68299|68334.6|68319.6|68313|68298|448
1709744100000|2024-03-06 16:55:00|68313.7|68298.7|68317.5|68302.5|68320.4|68305.4|68300.2|68285.2|784
1709744400000|2024-03-06 17:00:00|68317.3|68302.3|68305.7|68290.7|68337.8|68322.8|68301.6|68286.6|609
1709744700000|2024-03-06 17:05:00|68304.3|68289.3|68333.5|68318.5|68336.5|68321.5|68297.5|68282.5|627
1709745000000|2024-03-06 17:10:00|68334.6|68319.6|68340.6|68325.6|68344.8|68329.8|68327.3|68312.3|514
1709745300000|2024-03-06 17:15:00|68340.5|68325.5|68343.3|68328.3|68343.9|68328.9|68329.7|68314.7|512
1709745600000|2024-03-06 17:20:00|68342.2|68327.2|68321|68306|68342.4|68327.4|68318.7|68303.7|522
1709745900000|2024-03-06 17:25:00|68320.8|68305.8|68344.8|68329.8|68345.3|68330.3|68315.7|68300.7|505
1709746200000|2024-03-06 17:30:00|68344.7|68329.7|68364|68349|68368.4|68353.4|68328.3|68313.3|539
1709746500000|2024-03-06 17:35:00|68363.2|68348.2|68375.9|68360.9|68375.9|68360.9|68358.4|68343.4|500
1709746800000|2024-03-06 17:40:00|68375.6|68360.6|68385.7|68370.7|68386.2|68371.2|68371.2|68356.2|447
1709747100000|2024-03-06 17:45:00|68385.2|68370.2|68377.6|68362.6|68385.2|68370.2|68373.8|68358.8|484
1709747400000|2024-03-06 17:50:00|68377.3|68362.3|68381|68366|68390.3|68375.3|68373.5|68358.5|424
1709747700000|2024-03-06 17:55:00|68380.9|68365.9|68379|68364|68397.3|68382.3|68377.9|68362.9|439
1709748000000|2024-03-06 18:00:00|68378.6|68363.6|68364.3|68349.3|68379.4|68364.4|68363.5|68348.5|379
1709748300000|2024-03-06 18:05:00|68363.8|68348.8|68363.5|68348.5|68373.3|68358.3|68361.1|68346.1|425
1709748600000|2024-03-06 18:10:00|68363.4|68348.4|68368.7|68353.7|68370.5|68355.5|68362.5|68347.5|430
1709748900000|2024-03-06 18:15:00|68368.6|68353.6|68353.9|68338.9|68368.7|68353.7|68350.5|68335.5|337
1709749200000|2024-03-06 18:20:00|68354|68339|68349.2|68334.2|68357|68342|68345.6|68330.6|365
1709749500000|2024-03-06 18:25:00|68349.3|68334.3|68346|68331|68353.9|68338.9|68345.6|68330.6|326
1709749800000|2024-03-06 18:30:00|68345.9|68330.9|68375|68360|68385.4|68370.4|68345.4|68330.4|441
1709750100000|2024-03-06 18:35:00|68375.1|68360.1|68368|68353|68390.7|68375.7|68367.3|68352.3|658
1709750400000|2024-03-06 18:40:00|68367.9|68352.9|68360.7|68345.7|68369.9|68354.9|68360.3|68345.3|493
1709750700000|2024-03-06 18:45:00|68360.8|68345.8|68383.8|68368.8|68384.6|68369.6|68357.7|68342.7|646
1709751000000|2024-03-06 18:50:00|68384.1|68369.1|68386.2|68371.2|68391|68376|68367.9|68352.9|518
1709751300000|2024-03-06 18:55:00|68386.3|68371.3|68377.5|68357.5|68386.3|68371.3|68371.4|68356.4|417
1709751600000|2024-03-06 19:00:00|68378.5|68358.5|68398.3|68378.3|68405.9|68390.9|68377.3|68358.5|528
1709751900000|2024-03-06 19:05:00|68401.5|68381.5|68412.7|68397.7|68419.2|68404.2|68393.8|68375.5|651
1709752200000|2024-03-06 19:10:00|68412.8|68397.8|68420.2|68405.2|68420.7|68405.7|68400.2|68385.2|545
1709752500000|2024-03-06 19:15:00|68420.9|68405.9|68426.1|68411.1|68426.8|68411.8|68413.6|68398.6|540
1709752800000|2024-03-06 19:20:00|68426.2|68411.2|68426.7|68411.7|68434.2|68419.2|68418.6|68403.6|510
1709753100000|2024-03-06 19:25:00|68427.1|68412.1|68410.5|68395.5|68436.2|68421.2|68407.9|68392.9|471
1709753400000|2024-03-06 19:30:00|68410.4|68395.4|68406.9|68391.9|68422|68407|68405.7|68390.6|528
1709753700000|2024-03-06 19:35:00|68406.8|68391.8|68416.7|68401.7|68416.7|68401.7|68402.7|68387.7|471
1709754000000|2024-03-06 19:40:00|68416.6|68401.6|68418.3|68403.3|68426|68411|68415.7|68400.7|458
1709754300000|2024-03-06 19:45:00|68418.2|68403.2|68428.5|68413.5|68437.3|68422.3|68418.2|68403.2|488
1709754600000|2024-03-06 19:50:00|68428.7|68413.7|68406.4|68391.4|68429.1|68414.1|68406|68391|441
1709754900000|2024-03-06 19:55:00|68406.1|68391.1|68414|68399|68415.2|68400.2|68405.4|68390.4|452
1709755200000|2024-03-06 20:00:00|68414.1|68399.1|68410.8|68395.8|68421.8|68406.8|68410|68395|500
1709755500000|2024-03-06 20:05:00|68410.9|68395.9|68430.4|68415.4|68433.4|68418.4|68406.8|68391.8|470
1709755800000|2024-03-06 20:10:00|68430.5|68415.5|68434.3|68419.3|68437.1|68422.1|68428.1|68413.1|485
1709756100000|2024-03-06 20:15:00|68433.5|68418.5|68431.4|68416.4|68434|68419|68421.6|68406.6|517
1709756400000|2024-03-06 20:20:00|68430.6|68415.6|68436.1|68421.1|68438.3|68423.3|68425.2|68410.2|498
1709756700000|2024-03-06 20:25:00|68436.2|68421.2|68419.9|68404.9|68437.1|68422.1|68419.4|68404.4|446
1709757000000|2024-03-06 20:30:00|68419.6|68404.6|68429.6|68414.6|68431.2|68416.2|68419.1|68404.1|390
1709757300000|2024-03-06 20:35:00|68429.2|68414.2|68418.6|68403.6|68433|68418|68417.5|68402.5|465
1709757600000|2024-03-06 20:40:00|68418.5|68403.5|68425.6|68410.6|68426.9|68411.9|68416.2|68401.2|353
1709757900000|2024-03-06 20:45:00|68425.7|68410.7|68416.6|68401.6|68426|68411|68416.2|68401.2|357
1709758200000|2024-03-06 20:50:00|68416.7|68401.7|68413.3|68398.3|68422.1|68407.1|68412.5|68397.5|462
1709758500000|2024-03-06 20:55:00|68413.5|68398.5|68400.2|68385.2|68413.5|68398.5|68397.7|68382.7|490
1709758800000|2024-03-06 21:00:00|68401.2|68386.2|68404.2|68389.2|68408.3|68393.3|68397.4|68382.4|263
1709759100000|2024-03-06 21:05:00|68404.5|68389.5|68417.1|68397.1|68419.7|68400.9|68403.6|68388.6|186
1709759400000|2024-03-06 21:10:00|68417|68397|68423.7|68403.7|68424.8|68407.3|68414.2|68395.7|252
1709759700000|2024-03-06 21:15:00|68423.8|68403.8|68420.7|68405.7|68423.9|68406.6|68417.8|68402.8|178
1709760000000|2024-03-06 21:20:00|68420.8|68405.8|68419.2|68404.2|68421.3|68406.3|68418.7|68403.7|192
1709760300000|2024-03-06 21:25:00|68419.3|68404.3|68420.2|68405.2|68422.9|68407.9|68415.9|68400.9|219
1709760600000|2024-03-06 21:30:00|68422.7|68402.7|68421.3|68401.3|68426.2|68406.2|68418.9|68398.9|223
1709760900000|2024-03-06 21:35:00|68421.2|68401.2|68418.1|68398.1|68424.5|68404.5|68414.4|68394.4|298
1709761200000|2024-03-06 21:40:00|68418.8|68398.8|68417.5|68397.5|68420.9|68400.9|68415.9|68395.9|268
1709761500000|2024-03-06 21:45:00|68417.6|68397.6|68410|68390|68417.6|68397.6|68408|68388|316
1709761800000|2024-03-06 21:50:00|68409.9|68389.9|68412|68392|68415.7|68395.7|68409.7|68389.7|212
1709762100000|2024-03-06 21:55:00|68412.1|68392.1|68410.8|68388.6|68412.1|68392.1|68403.2|68383.2|281
1709762400000|2024-03-06 22:00:00|68423.7|68381.6|68447.4|68381.3|68450.3|68388.1|68423.7|68371.6|41
1709762700000|2024-03-06 22:05:00|68449.2|68380.9|68446.5|68381.5|68454.5|68395.2|68439.3|68380.4|134
1709763000000|2024-03-06 22:10:00|68446.7|68381.2|68418.9|68383.4|68449|68389.6|68418.5|68380.5|166
1709763300000|2024-03-06 22:15:00|68418.8|68383.5|68435.9|68390.9|68438.9|68394.6|68417.1|68383|146
1709763600000|2024-03-06 22:20:00|68437.7|68391|68430.8|68390.1|68443.8|68393.1|68426.6|68354.4|199
1709763900000|2024-03-06 22:25:00|68430.7|68390.2|68429.9|68389.9|68433.2|68398.6|68427.2|68378.4|148
1709764200000|2024-03-06 22:30:00|68429.8|68389.8|68423.7|68384.8|68438.1|68395.1|68423.5|68383.8|146
1709764500000|2024-03-06 22:35:00|68424|68385|68419.3|68386|68424.1|68386.3|68418.7|68384.2|148
1709764800000|2024-03-06 22:40:00|68419.4|68386.1|68419.5|68386.6|68421|68386.9|68418.5|68385.7|223
1709765100000|2024-03-06 22:45:00|68419.6|68386.7|68426.5|68392.7|68433.4|68394.5|68418.3|68385.9|204
1709765400000|2024-03-06 22:50:00|68426.6|68392.8|68422.7|68389.5|68431.2|68393.7|68421.2|68386.4|226
1709765700000|2024-03-06 22:55:00|68422.5|68389.4|68419|68396.7|68433.2|68397.1|68416.3|68387.1|163
1709766000000|2024-03-06 23:00:00|68419.6|68397.5|68403.6|68383.6|68427.8|68398.5|68399.8|68379.8|296
1709766300000|2024-03-06 23:05:00|68403.7|68383.7|68396.4|68376.4|68404.9|68384.9|68393.1|68373.1|140
1709766600000|2024-03-06 23:10:00|68396.3|68376.3|68410.1|68390.1|68410.4|68390.4|68395.1|68375.1|165
1709766900000|2024-03-06 23:15:00|68410.3|68390.3|68408.4|68388.4|68410.4|68390.4|68405.6|68385.6|124
1709767200000|2024-03-06 23:20:00|68408.6|68388.6|68410.8|68390.8|68411.4|68391.4|68407.6|68387.6|139
1709767500000|2024-03-06 23:25:00|68410.6|68390.6|68407|68387|68411.2|68392.9|68403.2|68386.2|124
1709767800000|2024-03-06 23:30:00|68407.1|68387.1|68406.9|68386.9|68407.9|68387.9|68397.4|68377.8|159
1709768100000|2024-03-06 23:35:00|68407|68387|68406.7|68386.7|68407.8|68387.8|68400.9|68383.9|144
1709768400000|2024-03-06 23:40:00|68406.4|68386.4|68407|68387|68409.5|68389.5|68404.1|68384.1|111
1709768700000|2024-03-06 23:45:00|68406.9|68386.9|68414.3|68394.3|68414.3|68394.3|68403.6|68383.6|185
1709769000000|2024-03-06 23:50:00|68414.2|68394.2|68414.3|68394.3|68414.4|68394.4|68410.4|68390.4|133
1709769300000|2024-03-06 23:55:00|68414.4|68394.4|68406.9|68386.9|68417.6|68397.6|68406.9|68386.9|165
1709769600000|2024-03-07 00:00:00|68407|68387|68389.4|68369.4|68407.6|68387.6|68389.1|68369.1|304
1709769900000|2024-03-07 00:05:00|68389.3|68369.3|68368.7|68348.7|68389.4|68369.4|68365.9|68345.9|301
1709770200000|2024-03-07 00:10:00|68368.9|68348.9|68366.7|68346.7|68376.7|68356.7|68358.3|68338.3|221
1709770500000|2024-03-07 00:15:00|68367.1|68347.1|68389.1|68369.1|68392|68372|68363.5|68343.5|217
1709770800000|2024-03-07 00:20:00|68389|68369|68388.8|68368.8|68401|68381|68382.2|68365.2|263
1709771100000|2024-03-07 00:25:00|68388.9|68368.9|68397.7|68377.7|68400.6|68380.6|68388.9|68368.9|197
1709771400000|2024-03-07 00:30:00|68399.2|68379.2|68381.7|68361.7|68401|68381|68381.5|68361.5|273
1709771700000|2024-03-07 00:35:00|68381.6|68361.6|68372.3|68352.3|68382.4|68362.4|68372.3|68352.3|288
1709772000000|2024-03-07 00:40:00|68372.4|68352.4|68384.2|68364.2|68384.3|68364.3|68369.3|68349.5|288
1709772300000|2024-03-07 00:45:00|68384.1|68364.1|68389|68369|68394.5|68374.5|68376.4|68356.4|286
1709772600000|2024-03-07 00:50:00|68388.9|68368.9|68389.8|68369.8|68394.7|68374.7|68381.6|68361.6|369
1709772900000|2024-03-07 00:55:00|68389|68369|68384.8|68364.8|68391.5|68371.5|68381.1|68361.1|256
1709773200000|2024-03-07 01:00:00|68384.6|68364.6|68401|68381|68402.9|68382.9|68382.6|68362.6|361
1709773500000|2024-03-07 01:05:00|68401.2|68381.2|68406.4|68386.4|68410.6|68390.6|68397.9|68377.9|306
1709773800000|2024-03-07 01:10:00|68406.3|68386.3|68400.3|68380.3|68408.4|68388.4|68395.6|68377|332
1709774100000|2024-03-07 01:15:00|68400.9|68380.9|68389.8|68369.8|68401.3|68381.3|68383.9|68363.9|410
1709774400000|2024-03-07 01:20:00|68389.9|68369.9|68391.9|68371.9|68398.7|68378.7|68378.1|68358.1|368
1709774700000|2024-03-07 01:25:00|68392|68372|68392.4|68372.4|68394.8|68374.8|68378.8|68358.8|345
1709775000000|2024-03-07 01:30:00|68392.1|68372.1|68391.7|68371.7|68396.6|68376.6|68385|68365|385
1709775300000|2024-03-07 01:35:00|68391.8|68371.8|68402.7|68382.7|68410.5|68390.5|68391.8|68371.8|423
1709775600000|2024-03-07 01:40:00|68404.4|68384.4|68398.6|68378.6|68405.1|68386.4|68393.6|68373.6|325
1709775900000|2024-03-07 01:45:00|68398.7|68378.7|68415.6|68395.6|68416.4|68396.4|68397.9|68377.9|318
1709776200000|2024-03-07 01:50:00|68415.7|68395.7|68423.1|68403.1|68425|68405|68410.9|68390.9|342
1709776500000|2024-03-07 01:55:00|68423.3|68403.3|68418.6|68398.6|68426.9|68406.9|68416.4|68396.4|309
1709776800000|2024-03-07 02:00:00|68418.4|68398.4|68419.3|68399.3|68423.7|68405.4|68411.9|68391.9|309
1709777100000|2024-03-07 02:05:00|68419|68399|68418.7|68398.7|68422.3|68402.3|68414|68394|275
1709777400000|2024-03-07 02:10:00|68418.8|68398.8|68418.9|68403.9|68423.4|68404.9|68415.2|68395.2|207
1709777700000|2024-03-07 02:15:00|68419|68404|68418.5|68398.5|68423.2|68404|68415.6|68395.6|261
1709778000000|2024-03-07 02:20:00|68418.4|68398.4|68434|68414|68436.4|68416.4|68415.6|68398.2|307
1709778300000|2024-03-07 02:25:00|68434.1|68414.1|68445|68425|68445.1|68425.1|68433.7|68413.8|229
1709778600000|2024-03-07 02:30:00|68445.1|68425.1|68432|68417|68445.2|68425.2|68429.7|68409.7|290
1709778900000|2024-03-07 02:35:00|68431.8|68416.8|68433.2|68413.2|68437|68417.2|68430|68410.3|326
1709779200000|2024-03-07 02:40:00|68433.3|68413.3|68431.2|68416.2|68436.7|68417.6|68426.6|68409.2|188
1709779500000|2024-03-07 02:45:00|68431.3|68416.3|68430.2|68410.2|68437.2|68417.2|68425.7|68406.7|245
1709779800000|2024-03-07 02:50:00|68430.1|68410.1|68423.4|68403.4|68431.4|68411.4|68418.1|68400.9|241
1709780100000|2024-03-07 02:55:00|68423.6|68403.6|68414.7|68394.7|68427.1|68407.1|68413.8|68393.8|250
1709780400000|2024-03-07 03:00:00|68415.7|68395.7|68415.1|68395.1|68418.6|68400.1|68412.7|68392.7|273
1709780700000|2024-03-07 03:05:00|68415|68395|68412|68397|68417.3|68397.9|68410.8|68393.3|246
1709781000000|2024-03-07 03:10:00|68412.2|68397.2|68414.6|68399.6|68418.5|68400.4|68411.8|68392.7|188
1709781300000|2024-03-07 03:15:00|68414.7|68399.7|68419.4|68399.4|68420.5|68400.5|68409.4|68391.9|208
1709781600000|2024-03-07 03:20:00|68419.3|68399.3|68431|68416|68434.3|68416.1|68417.2|68399.2|202
1709781900000|2024-03-07 03:25:00|68430.9|68415.9|68416.4|68401.4|68433.3|68415.9|68414.9|68398.3|194
1709782200000|2024-03-07 03:30:00|68416.5|68401.5|68415.8|68395.8|68418.1|68402.3|68409.1|68391.8|238
1709782500000|2024-03-07 03:35:00|68415.7|68395.7|68414.4|68394.4|68423.4|68404.3|68414.4|68394.4|250
1709782800000|2024-03-07 03:40:00|68414.5|68394.5|68410.1|68395.1|68414.9|68397.5|68408.8|68391.8|225
1709783100000|2024-03-07 03:45:00|68410.3|68395.3|68409.9|68394.9|68412.2|68397.2|68406.3|68388.5|224
1709783400000|2024-03-07 03:50:00|68409.8|68394.8|68399.2|68379.2|68409.8|68394.8|68396.3|68378.6|212
1709783700000|2024-03-07 03:55:00|68399.4|68379.4|68398|68378|68399.8|68383.9|68392.6|68374.7|252
1709784000000|2024-03-07 04:00:00|68398.6|68378.6|68390.6|68370.6|68399.5|68381.6|68386.1|68366.1|288
1709784300000|2024-03-07 04:05:00|68390.2|68370.2|68393|68373|68394.5|68374.5|68386.1|68366.1|348
1709784600000|2024-03-07 04:10:00|68393.6|68373.6|68392.4|68372.4|68393.6|68375.8|68388.7|68369|286
1709784900000|2024-03-07 04:15:00|68392.5|68372.5|68391.4|68371.4|68392.6|68374.9|68387.6|68367.6|276
1709785200000|2024-03-07 04:20:00|68390.6|68370.6|68383.3|68363.3|68391.8|68371.8|68378.9|68358.9|269
1709785500000|2024-03-07 04:25:00|68383.9|68363.9|68374.9|68354.9|68386|68366.8|68373.9|68354.8|250
1709785800000|2024-03-07 04:30:00|68375.3|68355.3|68380.1|68360.1|68383.8|68363.8|68371|68352.9|299
1709786100000|2024-03-07 04:35:00|68380.7|68360.7|68381.8|68366.8|68385.1|68367.4|68378.2|68359.6|213
1709786400000|2024-03-07 04:40:00|68385.4|68365.4|68373.7|68353.7|68385.6|68366.5|68367|68347|233
1709786700000|2024-03-07 04:45:00|68373.9|68353.9|68374.2|68359.2|68380.3|68360.3|68373.4|68353.4|195
1709787000000|2024-03-07 04:50:00|68374.1|68359.1|68376.6|68356.6|68380.9|68362.7|68373.4|68353.4|233
1709787300000|2024-03-07 04:55:00|68376.8|68356.8|68380.1|68360.1|68382.7|68362.7|68376.4|68356.4|218
1709787600000|2024-03-07 05:00:00|68380.3|68360.3|68386.5|68366.5|68386.7|68366.7|68376.9|68356.9|286
1709787900000|2024-03-07 05:05:00|68383.9|68368.9|68380.5|68365.5|68387.3|68370.5|68380.2|68363.2|232
1709788200000|2024-03-07 05:10:00|68380.7|68365.7|68385.9|68365.9|68388.8|68369.4|68380.4|68362.9|272
1709788500000|2024-03-07 05:15:00|68385.8|68365.8|68369.9|68349.9|68389.1|68370.6|68367|68347|243
1709788800000|2024-03-07 05:20:00|68369.8|68349.8|68377.6|68362.6|68379|68364|68367.5|68349.6|208
1709789100000|2024-03-07 05:25:00|68377.5|68362.5|68381.1|68361.1|68382.4|68364.6|68377|68357.1|236
1709789400000|2024-03-07 05:30:00|68381|68361|68383.6|68363.6|68385.8|68369.3|68377.6|68360.3|223
1709789700000|2024-03-07 05:35:00|68383.7|68363.7|68392|68372|68392.2|68372.6|68383.7|68363.7|208
1709790000000|2024-03-07 05:40:00|68391.9|68371.9|68399.8|68379.8|68400.6|68380.6|68389.2|68371.9|236
1709790300000|2024-03-07 05:45:00|68399.7|68379.7|68393.4|68373.4|68401.2|68386.2|68392.5|68372.5|243
1709790600000|2024-03-07 05:50:00|68393.5|68373.5|68396.5|68376.5|68398.1|68380.5|68391.3|68373.1|189
1709790900000|2024-03-07 05:55:00|68396.6|68376.6|68398.7|68378.7|68400|68380.5|68390.3|68371.9|270
1709791200000|2024-03-07 06:00:00|68398.8|68378.8|68398.9|68378.9|68406.6|68388.1|68398.1|68378.1|268
1709791500000|2024-03-07 06:05:00|68398.8|68378.8|68399.9|68379.9|68401.4|68383.6|68396.3|68376.3|276
1709791800000|2024-03-07 06:10:00|68399.8|68379.8|68399.9|68379.9|68406.5|68388.5|68394.1|68375.9|287
1709792100000|2024-03-07 06:15:00|68400|68380|68393.2|68378.2|68400.3|68383|68392.7|68375.1|255
1709792400000|2024-03-07 06:20:00|68393.7|68378.7|68389.9|68369.9|68402.6|68382.6|68384.1|68364.1|276
1709792700000|2024-03-07 06:25:00|68389.8|68369.8|68386.6|68366.6|68394.9|68375.5|68380.6|68362.8|297
1709793000000|2024-03-07 06:30:00|68386.3|68366.3|68394.5|68374.5|68394.5|68374.5|68384.6|68364.6|323
1709793300000|2024-03-07 06:35:00|68395|68375|68385.7|68365.7|68395|68375|68381.6|68363.6|278
1709793600000|2024-03-07 06:40:00|68385.8|68365.8|68393.4|68373.4|68393.4|68373.4|68382.9|68363.8|233
1709793900000|2024-03-07 06:45:00|68393.2|68373.2|68395.4|68375.4|68397.7|68378|68389.2|68371.6|241
1709794200000|2024-03-07 06:50:00|68395.5|68375.5|68392.4|68372.4|68397.5|68380.2|68388.8|68371.6|282
1709794500000|2024-03-07 06:55:00|68393.2|68373.2|68387.8|68367.8|68410.1|68392.6|68384.3|68364.3|315
1709794800000|2024-03-07 07:00:00|68385.8|68365.8|68383.2|68368.2|68397.6|68377.6|68375|68360|498
1709795100000|2024-03-07 07:05:00|68383.1|68368.1|68376|68361|68384.2|68369.2|68367.1|68352.1|469
1709795400000|2024-03-07 07:10:00|68376.1|68361.1|68387.8|68372.8|68389.6|68374.6|68375.7|68360.7|437
1709795700000|2024-03-07 07:15:00|68388.2|68373.2|68398.7|68383.7|68412.8|68397.8|68388.2|68373.2|428
1709796000000|2024-03-07 07:20:00|68397.8|68382.8|68404.1|68389.1|68412.6|68394.8|68397.5|68382.5|347
1709796300000|2024-03-07 07:25:00|68404.2|68389.2|68416.6|68401.6|68418.2|68403.2|68400.1|68385.1|386
1709796600000|2024-03-07 07:30:00|68416.7|68401.7|68419.9|68404.9|68425.4|68410.4|68410.7|68395.7|407
1709796900000|2024-03-07 07:35:00|68420|68405|68429.4|68414.4|68435.9|68415.9|68416.4|68401.4|371
1709797200000|2024-03-07 07:40:00|68432.9|68412.9|68439.6|68419.6|68443.6|68427.2|68431|68411|380
1709797500000|2024-03-07 07:45:00|68439|68419|68434.5|68419.5|68448.1|68433.1|68428.7|68413.7|376
1709797800000|2024-03-07 07:50:00|68434.3|68419.3|68431|68416|68447.4|68432.4|68429.5|68414.5|414
1709798100000|2024-03-07 07:55:00|68430.8|68415.8|68432.5|68417.5|68445.6|68430.6|68425.1|68410.1|476
1709798400000|2024-03-07 08:00:00|68432.2|68417.2|68436.8|68421.8|68440.8|68425.8|68427.5|68412.5|489
1709798700000|2024-03-07 08:05:00|68436.7|68421.7|68431.9|68416.9|68438.9|68423.9|68419|68404|498
1709799000000|2024-03-07 08:10:00|68432|68417|68452.4|68437.4|68471.7|68456.7|68432|68417|580
1709799300000|2024-03-07 08:15:00|68452.8|68437.8|68444.1|68429.1|68456.1|68441.1|68440.6|68425.6|527
1709799600000|2024-03-07 08:20:00|68444|68429|68457.3|68442.3|68458.9|68443.9|68440.8|68425.8|481
1709799900000|2024-03-07 08:25:00|68457.4|68442.4|68436.6|68421.6|68461.3|68446.3|68435.4|68420.4|505
1709800200000|2024-03-07 08:30:00|68436.9|68421.9|68441.7|68426.7|68443.7|68428.7|68435.4|68420.4|470
1709800500000|2024-03-07 08:35:00|68441.9|68426.9|68435.8|68415.8|68449.4|68431.8|68428.2|68408.2|466
1709800800000|2024-03-07 08:40:00|68434.2|68414.2|68434.7|68419.7|68444.4|68429.4|68422|68402|470
1709801100000|2024-03-07 08:45:00|68434.8|68419.8|68420.4|68405.4|68437.8|68422.8|68417.3|68402.3|410
1709801400000|2024-03-07 08:50:00|68418.6|68403.6|68414.2|68399.2|68421.7|68406.7|68411.3|68396.3|412
1709801700000|2024-03-07 08:55:00|68413.7|68398.7|68409.8|68394.8|68414.9|68399.9|68409.3|68394.3|346
1709802000000|2024-03-07 09:00:00|68410|68395|68411.4|68396.4|68423.1|68408.1|68409.1|68394.1|435
1709802300000|2024-03-07 09:05:00|68411.5|68396.5|68422.4|68407.4|68425.5|68410.5|68410.9|68395.9|408
1709802600000|2024-03-07 09:10:00|68422.2|68407.2|68435|68420|68435|68420|68418.5|68403.5|364
1709802900000|2024-03-07 09:15:00|68435.1|68420.1|68434.6|68419.6|68441.4|68426.4|68425|68410|370
1709803200000|2024-03-07 09:20:00|68434.1|68419.1|68421.7|68406.7|68441.7|68426.7|68421.6|68406.6|416
1709803500000|2024-03-07 09:25:00|68421.8|68406.8|68400.8|68385.8|68423.5|68408.5|68400.7|68385.7|414
1709803800000|2024-03-07 09:30:00|68401.7|68386.7|68403.4|68388.4|68406.1|68391.1|68399.9|68384.9|371
1709804100000|2024-03-07 09:35:00|68403.5|68388.5|68399.8|68384.8|68406.7|68391.7|68399.1|68384.1|359
1709804400000|2024-03-07 09:40:00|68399.9|68384.9|68402.1|68387.1|68404.6|68389.6|68391.9|68376.9|413
1709804700000|2024-03-07 09:45:00|68402.3|68387.3|68392.8|68377.8|68405.3|68390.3|68390.9|68375.9|323
1709805000000|2024-03-07 09:50:00|68392.7|68377.7|68386.6|68371.6|68392.9|68377.9|68384.6|68369.6|328
1709805300000|2024-03-07 09:55:00|68386.7|68371.7|68385.9|68370.9|68386.9|68371.9|68378.8|68363.8|324
1709805600000|2024-03-07 10:00:00|68385.8|68370.8|68395.2|68380.2|68396.2|68381.2|68384.4|68369.4|414
1709805900000|2024-03-07 10:05:00|68395.6|68380.6|68422.2|68407.2|68425.2|68410.2|68395.1|68380.1|453
1709806200000|2024-03-07 10:10:00|68422.1|68407.1|68419.6|68404.6|68429.4|68414.4|68418.8|68403.8|388
1709806500000|2024-03-07 10:15:00|68419.5|68404.5|68422.5|68407.5|68425.7|68410.7|68416.6|68401.6|374
1709806800000|2024-03-07 10:20:00|68422.8|68407.8|68431.1|68416.1|68435.4|68420.4|68414.5|68399.5|366
1709807100000|2024-03-07 10:25:00|68431|68416|68432.9|68417.9|68436.9|68421.9|68428.1|68413.1|346
1709807400000|2024-03-07 10:30:00|68432.3|68417.3|68437.2|68422.2|68439.7|68424.7|68429.9|68414.9|381
1709807700000|2024-03-07 10:35:00|68437.4|68422.4|68446.8|68431.8|68449.5|68434.5|68435.9|68420.9|424
1709808000000|2024-03-07 10:40:00|68446.9|68431.9|68450.8|68435.8|68460.8|68445.8|68445.7|68430.7|403
1709808300000|2024-03-07 10:45:00|68450.9|68435.9|68434|68419|68451.1|68436.1|68434|68419|416
1709808600000|2024-03-07 10:50:00|68431.5|68416.5|68428.2|68413.2|68434.9|68419.9|68427.5|68412.5|348
1709808900000|2024-03-07 10:55:00|68428.3|68413.3|68418.5|68403.5|68428.3|68413.3|68409.9|68394.9|404
1709809200000|2024-03-07 11:00:00|68418.6|68403.6|68419.5|68404.5|68428.7|68413.7|68414.1|68399.1|443
1709809500000|2024-03-07 11:05:00|68419.7|68404.7|68417.3|68402.3|68420.3|68405.3|68413.1|68398.1|367
1709809800000|2024-03-07 11:10:00|68417.2|68402.2|68411.2|68396.2|68421.6|68406.6|68408.8|68393.8|419
1709810100000|2024-03-07 11:15:00|68411.3|68396.3|68416.6|68401.6|68416.6|68401.6|68406.3|68391.3|379
1709810400000|2024-03-07 11:20:00|68416.8|68401.8|68406.9|68391.9|68416.8|68401.8|68405.9|68390.9|386
1709810700000|2024-03-07 11:25:00|68406.6|68391.6|68414.4|68399.4|68424.4|68409.4|68404.9|68389.9|345
1709811000000|2024-03-07 11:30:00|68414.6|68399.6|68411.9|68396.9|68416.9|68401.9|68405.1|68390.1|292
1709811300000|2024-03-07 11:35:00|68411.8|68396.8|68430.9|68415.9|68432.1|68417.1|68410.8|68395.8|304
1709811600000|2024-03-07 11:40:00|68431.1|68416.1|68438.7|68423.7|68438.7|68423.7|68417.1|68402.1|339
1709811900000|2024-03-07 11:45:00|68438.5|68423.5|68436.4|68421.4|68443|68428|68431.7|68416.7|387
1709812200000|2024-03-07 11:50:00|68437.4|68422.4|68423|68408|68439.8|68424.8|68422.7|68407.7|360
1709812500000|2024-03-07 11:55:00|68423.1|68408.1|68435.9|68420.9|68446.2|68431.2|68423.1|68408.1|372
1709812800000|2024-03-07 12:00:00|68436.1|68421.1|68426|68411|68436.2|68421.2|68423.9|68408.9|345
1709813100000|2024-03-07 12:05:00|68425.9|68410.9|68422.2|68407.2|68428.6|68413.6|68415.1|68398.2|328
1709813400000|2024-03-07 12:10:00|68422.1|68407.1|68423.9|68408.9|68425.9|68410.9|68413.2|68398.2|360
1709813700000|2024-03-07 12:15:00|68424|68409|68414.7|68399.7|68424.2|68409.2|68410.6|68395.6|374
1709814000000|2024-03-07 12:20:00|68415.1|68400.1|68399.5|68384.5|68415.1|68400.1|68397|68382|388
1709814300000|2024-03-07 12:25:00|68399.6|68384.6|68401.8|68386.8|68412.1|68397.1|68398.9|68383.9|301
1709814600000|2024-03-07 12:30:00|68401.5|68386.5|68403.5|68388.5|68409.6|68394.6|68400.2|68385.2|392
1709814900000|2024-03-07 12:35:00|68403.4|68388.4|68404.6|68389.6|68406.5|68391.5|68397.2|68382.2|395
1709815200000|2024-03-07 12:40:00|68404.4|68389.4|68398.5|68383.5|68416.1|68401.1|68397.1|68382.1|381
1709815500000|2024-03-07 12:45:00|68398.6|68383.6|68421.6|68406.6|68423.9|68408.9|68398.6|68383.6|349
1709815800000|2024-03-07 12:50:00|68422.7|68407.7|68426|68411|68430.9|68415.9|68413|68398|389
1709816100000|2024-03-07 12:55:00|68425.8|68410.8|68438.5|68423.5|68451.8|68436.8|68425.5|68410.5|467
1709816400000|2024-03-07 13:00:00|68438.4|68423.4|68429.8|68414.8|68445|68430|68426.5|68411.5|518
1709816700000|2024-03-07 13:05:00|68431.7|68416.7|68438.2|68423.2|68441.4|68426.4|68424.2|68409.2|479
1709817000000|2024-03-07 13:10:00|68438.1|68423.1|68443|68415.2|68453.4|68427.5|68434.3|68411.8|424
1709817300000|2024-03-07 13:15:00|68443.6|68415.4|68492.3|68472.3|68571.8|68551.8|68436.3|68394|943
1709817600000|2024-03-07 13:20:00|68490.4|68470.4|68529.2|68514.2|68538.5|68518.5|68483.3|68463.3|850
1709817900000|2024-03-07 13:25:00|68529.3|68514.3|68524.6|68504.6|68535.5|68520.5|68501.6|68486.6|603
1709818200000|2024-03-07 13:30:00|68524.3|68504.3|68537.6|68522.6|68552|68534.3|68494.9|68474.9|765
1709818500000|2024-03-07 13:35:00|68538|68523|68564.1|68549.1|68578.2|68563.2|68537.2|68522.2|774
1709818800000|2024-03-07 13:40:00|68565.5|68550.5|68519.3|68499.3|68567.2|68552.2|68514.9|68497.8|722
1709819100000|2024-03-07 13:45:00|68519.2|68499.2|68555.5|68540.5|68559.3|68544.3|68508.3|68490.6|646
1709819400000|2024-03-07 13:50:00|68554.5|68539.5|68586.3|68571.3|68605.5|68588.6|68545.8|68530.8|740
1709819700000|2024-03-07 13:55:00|68586.6|68571.6|68575.3|68560.3|68605|68587.6|68563.5|68548.5|751
1709820000000|2024-03-07 14:00:00|68574.9|68559.9|68492.3|68477.3|68596.6|68579.7|68489.7|68474.7|934
1709820300000|2024-03-07 14:05:00|68491.8|68476.8|68500.9|68485.9|68504.4|68489.4|68462.5|68447.5|887
1709820600000|2024-03-07 14:10:00|68500.8|68485.8|68482.8|68467.8|68516.7|68501.7|68470.2|68455.2|805
1709820900000|2024-03-07 14:15:00|68482.7|68467.7|68476.4|68461.4|68504.9|68489.9|68474.7|68459.7|608
1709821200000|2024-03-07 14:20:00|68476.6|68461.6|68430.9|68415.9|68476.6|68461.6|68415.1|68396.8|758
1709821500000|2024-03-07 14:25:00|68430.8|68415.8|68392.3|68377.3|68451.3|68436.3|68388|68373|834
1709821800000|2024-03-07 14:30:00|68392|68377|68378.4|68363.4|68417.2|68402.2|68373.8|68358.8|771
1709822100000|2024-03-07 14:35:00|68378.3|68363.3|68388.6|68373.6|68397.6|68382.6|68350.2|68334.2|759
1709822400000|2024-03-07 14:40:00|68388.5|68373.5|68394|68379|68424.2|68409.2|68379.3|68364.3|657
1709822700000|2024-03-07 14:45:00|68393.3|68378.3|68397.3|68382.3|68418.6|68403.6|68387.1|68372.1|681
1709823000000|2024-03-07 14:50:00|68397.5|68382.5|68338.7|68318.7|68397.5|68382.5|68338.3|68318.3|713
1709823300000|2024-03-07 14:55:00|68338.9|68318.9|68296.5|68281.5|68338.9|68318.9|68276.3|68256.3|667
1709823600000|2024-03-07 15:00:00|68296.2|68281.2|68288.8|68273.8|68306.4|68291.4|68285.9|68270.9|480
1709823900000|2024-03-07 15:05:00|68288.9|68273.9|68337.8|68322.8|68340.2|68325.2|68288.8|68273.8|637
1709824200000|2024-03-07 15:10:00|68337.5|68322.5|68296.9|68281.9|68341.4|68326.4|68295.8|68280.8|636
1709824500000|2024-03-07 15:15:00|68296.3|68281.3|68320|68305|68320.2|68305.2|68288.5|68273.5|555
1709824800000|2024-03-07 15:20:00|68323.1|68308.1|68299.4|68284.4|68345.3|68330.3|68294.3|68279.3|653
1709825100000|2024-03-07 15:25:00|68299.3|68284.3|68328.9|68313.9|68339.3|68324.3|68285.5|68270.5|695
1709825400000|2024-03-07 15:30:00|68328.4|68313.4|68283|68268|68332|68317|68283|68268|592
1709825700000|2024-03-07 15:35:00|68279.2|68264.2|68242.9|68227.9|68282.4|68267.4|68239.2|68224.2|622
1709826000000|2024-03-07 15:40:00|68242.8|68227.8|68235.5|68220.5|68248.8|68233.8|68229.9|68214.9|590
1709826300000|2024-03-07 15:45:00|68235.4|68220.4|68205.6|68190.6|68236.9|68221.9|68202.1|68187.1|598
1709826600000|2024-03-07 15:50:00|68205.5|68190.5|68234.2|68219.2|68234.3|68219.3|68203.8|68188.8|627
1709826900000|2024-03-07 15:55:00|68234|68219|68208|68193|68246.2|68231.2|68201|68186|700
1709827200000|2024-03-07 16:00:00|68208.2|68193.2|68210.4|68195.4|68222.7|68202.7|68204|68189|643
1709827500000|2024-03-07 16:05:00|68210.5|68195.5|68216.2|68201.2|68239.6|68224.6|68208.2|68193.2|531
1709827800000|2024-03-07 16:10:00|68216.1|68201.1|68207.6|68192.6|68225.6|68210.6|68204.7|68189.7|557
1709828100000|2024-03-07 16:15:00|68208|68193|68211.8|68196.8|68216.8|68201.8|68207.3|68192.3|441
1709828400000|2024-03-07 16:20:00|68211.9|68196.9|68204.4|68189.4|68215|68200|68197.6|68182.6|425
1709828700000|2024-03-07 16:25:00|68204.3|68189.3|68160.7|68145.7|68220.3|68205.3|68150.7|68135.7|628
1709829000000|2024-03-07 16:30:00|68164.2|68149.2|68164.6|68149.6|68179.5|68164.5|68155.5|68140.5|757
1709829300000|2024-03-07 16:35:00|68164.9|68149.9|68185|68170|68190.3|68175.3|68161.3|68146.3|629
1709829600000|2024-03-07 16:40:00|68184.9|68169.9|68169.3|68154.3|68190.5|68175.5|68156.8|68141.8|518
1709829900000|2024-03-07 16:45:00|68169.7|68154.7|68184.2|68164.2|68187.4|68172.4|68167.5|68152.5|575
1709830200000|2024-03-07 16:50:00|68180.6|68160.6|68137|68122|68181.1|68161.1|68134.9|68119.9|600
1709830500000|2024-03-07 16:55:00|68137.1|68122.1|68136.5|68121.5|68152.1|68137.1|68128.6|68108.6|564
1709830800000|2024-03-07 17:00:00|68138.2|68123.2|68156.2|68141.2|68157.5|68142.5|68137.8|68122.8|523
1709831100000|2024-03-07 17:05:00|68156|68141|68140.3|68125.3|68157.4|68142.4|68137.9|68122.9|478
1709831400000|2024-03-07 17:10:00|68140.5|68125.5|68136.2|68121.2|68157.4|68142.4|68135.8|68120.8|495
1709831700000|2024-03-07 17:15:00|68137|68122|68136|68121|68141.8|68126.8|68124.6|68109.6|454
1709832000000|2024-03-07 17:20:00|68135.8|68120.8|68139.1|68124.1|68141.5|68126.5|68131.8|68116.8|336
1709832300000|2024-03-07 17:25:00|68139.7|68124.7|68154.2|68139.2|68158.1|68143.1|68137.2|68122.2|424
1709832600000|2024-03-07 17:30:00|68155.1|68140.1|68170.2|68155.2|68179.5|68159.5|68149.2|68134.2|497
1709832900000|2024-03-07 17:35:00|68170.4|68155.4|68169.6|68154.6|68173.3|68158.3|68158.4|68143.4|384
1709833200000|2024-03-07 17:40:00|68169.5|68154.5|68184.8|68169.8|68188.2|68173.2|68168.8|68153.8|405
1709833500000|2024-03-07 17:45:00|68185.1|68170.1|68183.9|68168.9|68189.6|68172|68178.9|68163.9|360
1709833800000|2024-03-07 17:50:00|68183.8|68168.8|68174.1|68159.1|68184.5|68169.5|68170.5|68155.5|376
1709834100000|2024-03-07 17:55:00|68174|68159|68152.3|68137.3|68178.1|68163.1|68152.3|68137.3|349
1709834400000|2024-03-07 18:00:00|68153.3|68138.3|68143|68128|68155.8|68140.8|68140.6|68125.6|421
1709834700000|2024-03-07 18:05:00|68143.1|68128.1|68131.6|68116.6|68146.6|68131.6|68131.5|68116.5|315
1709835000000|2024-03-07 18:10:00|68131.5|68116.5|68134|68119|68141|68126|68130.1|68112.9|325
1709835300000|2024-03-07 18:15:00|68133.9|68118.9|68131.8|68116.8|68138.1|68123.1|68127.8|68112.8|283
1709835600000|2024-03-07 18:20:00|68132.6|68117.6|68132.2|68117.2|68138.7|68123.7|68128.4|68113.4|392
1709835900000|2024-03-07 18:25:00|68132.6|68117.6|68124.8|68104.8|68135.3|68120.3|68124.3|68104.3|272
1709836200000|2024-03-07 18:30:00|68124.7|68104.7|68121.8|68106.8|68134.6|68119.6|68119|68104|292
1709836500000|2024-03-07 18:35:00|68121.9|68106.9|68121.4|68106.4|68130.9|68115.9|68114.7|68099.7|313
1709836800000|2024-03-07 18:40:00|68121.3|68106.3|68123.8|68108.8|68127.4|68112.4|68118.1|68103.1|312
1709837100000|2024-03-07 18:45:00|68123.7|68108.7|68111.5|68091.5|68124.6|68109.6|68105.1|68087.9|311
1709837400000|2024-03-07 18:50:00|68109.1|68094.1|68117.8|68102.8|68118|68103|68106|68091|291
1709837700000|2024-03-07 18:55:00|68117.6|68102.6|68120.8|68105.8|68121.4|68106.4|68115.3|68100.3|247
1709838000000|2024-03-07 19:00:00|68121.1|68106.1|68110.2|68095.2|68128.1|68113.1|68109.9|68094.9|324
1709838300000|2024-03-07 19:05:00|68110|68095|68128.3|68113.3|68129.1|68114.1|68107.7|68092.7|298
1709838600000|2024-03-07 19:10:00|68127.6|68112.6|68110|68095|68127.9|68112.9|68109.9|68094.9|278
1709838900000|2024-03-07 19:15:00|68109.8|68094.8|68113|68098|68116.1|68101.1|68109.8|68094.8|310
1709839200000|2024-03-07 19:20:00|68113.1|68098.1|68090.8|68075.8|68115.1|68100.1|68090.7|68072.6|342
1709839500000|2024-03-07 19:25:00|68090.4|68075.4|68090.7|68075.7|68097.6|68082.6|68089.6|68074.6|296
1709839800000|2024-03-07 19:30:00|68090.8|68075.8|68100|68085|68106.4|68091.4|68090.8|68075.8|309
1709840100000|2024-03-07 19:35:00|68099.9|68084.9|68114.6|68099.6|68114.9|68099.9|68096.9|68081.9|290
1709840400000|2024-03-07 19:40:00|68114.5|68099.5|68096.8|68081.8|68114.5|68099.5|68096.5|68081.5|300
1709840700000|2024-03-07 19:45:00|68096.7|68081.7|68089.9|68074.9|68099.6|68084.6|68087.4|68070.2|328
1709841000000|2024-03-07 19:50:00|68090.1|68075.1|68088.1|68073.1|68094|68076|68087.1|68070.1|310
1709841300000|2024-03-07 19:55:00|68088.2|68073.2|68093.3|68078.3|68099.4|68084.4|68080.7|68065.4|343
1709841600000|2024-03-07 20:00:00|68093.4|68078.4|68108.4|68093.4|68112.2|68097.2|68092.9|68077.9|359
1709841900000|2024-03-07 20:05:00|68109|68094|68125.5|68105.5|68125.5|68107|68108.8|68093.8|417
1709842200000|2024-03-07 20:10:00|68125.6|68105.6|68113.4|68093.4|68126.7|68106.7|68112.4|68093.3|322
1709842500000|2024-03-07 20:15:00|68113.3|68093.3|68107.7|68092.7|68113.6|68095.4|68104.2|68084.2|303
1709842800000|2024-03-07 20:20:00|68107.9|68092.9|68101.7|68086.7|68109.7|68093.3|68097.6|68082.6|318
1709843100000|2024-03-07 20:25:00|68101.8|68086.8|68098.8|68083.8|68103.3|68088.3|68095.8|68080.8|310
1709843400000|2024-03-07 20:30:00|68098.9|68083.9|68084.9|68064.9|68105.8|68090.8|68083.9|68063.9|343
1709843700000|2024-03-07 20:35:00|68085|68065|68086.6|68071.6|68090|68075|68082.1|68064.7|338
1709844000000|2024-03-07 20:40:00|68086.5|68071.5|68091.9|68076.9|68093|68078|68080.8|68065.8|353
1709844300000|2024-03-07 20:45:00|68092|68077|68089.6|68074.6|68096.6|68081.6|68088.5|68073.5|294
1709844600000|2024-03-07 20:50:00|68091.2|68076.2|68092|68077|68096.6|68081.6|68090.3|68075.3|333
1709844900000|2024-03-07 20:55:00|68090.6|68075.6|68095|68080|68099.7|68084.7|68090.4|68075.4|358
1709845200000|2024-03-07 21:00:00|68095.1|68080.1|68099.3|68079.3|68100.9|68080.9|68090.3|68075.3|274
1709845500000|2024-03-07 21:05:00|68099.2|68079.2|68092|68072|68099.2|68081.1|68089.9|68071.4|195
1709845800000|2024-03-07 21:10:00|68092.1|68072.1|68089.6|68074.6|68096.3|68078.7|68087.3|68068.9|196
1709846100000|2024-03-07 21:15:00|68089.7|68074.7|68092.8|68077.8|68093.4|68078.4|68089.6|68074.6|251
1709846400000|2024-03-07 21:20:00|68092.7|68077.7|68097.3|68082.3|68098.3|68083.3|68091.9|68071.9|284
1709846700000|2024-03-07 21:25:00|68097.4|68082.4|68095|68080|68098|68083|68093.7|68078.7|213
1709847000000|2024-03-07 21:30:00|68095.1|68080.1|68090.9|68070.9|68099.1|68084.1|68090.7|68070.7|271
1709847300000|2024-03-07 21:35:00|68090.8|68070.8|68095.2|68075.2|68095.4|68077.9|68087.6|68070.2|230
1709847600000|2024-03-07 21:40:00|68095|68075|68092.2|68072.2|68095.2|68076.9|68091.2|68072.2|218
1709847900000|2024-03-07 21:45:00|68092.1|68072.1|68091|68071|68094.6|68074.6|68087.8|68067.8|283
1709848200000|2024-03-07 21:50:00|68089.9|68069.9|68084|68064|68089.9|68069.9|68084|68064|223
1709848500000|2024-03-07 21:55:00|68083.1|68063.1|68096.8|68070.5|68096.8|68071.2|68083.1|68063.1|296
1709848800000|2024-03-07 22:00:00|68099.2|68071.4|68121.5|68076.2|68123.1|68084.5|68096.6|68067.4|53
1709849100000|2024-03-07 22:05:00|68121.4|68076.4|68123.9|68081.5|68154|68088.8|68110.1|68073.2|135
1709849400000|2024-03-07 22:10:00|68128.4|68081.7|68125.7|68078.8|68128.5|68083.6|68114.4|68074.7|104
1709849700000|2024-03-07 22:15:00|68125.8|68078.6|68121.2|68075.5|68125.8|68078.7|68118|68074.6|93
1709850000000|2024-03-07 22:20:00|68121.1|68075.3|68115.7|68075.4|68128.5|68075.8|68115.1|68073.6|96
1709850300000|2024-03-07 22:25:00|68115.8|68076.4|68123.8|68074.3|68129.9|68085.6|68115.5|68074.2|135
1709850600000|2024-03-07 22:30:00|68124.9|68075.2|68127.3|68076.6|68127.6|68081|68112.7|68075.2|270
1709850900000|2024-03-07 22:35:00|68126.6|68076.2|68117.7|68077.8|68127.5|68079.9|68113|68075.8|463
1709851200000|2024-03-07 22:40:00|68116.3|68077.9|68111.8|68078.9|68125.9|68080.9|68110.7|68072|443
1709851500000|2024-03-07 22:45:00|68118.1|68076.7|68110.3|68079.1|68124.5|68083.1|68108.6|68076.6|236
1709851800000|2024-03-07 22:50:00|68110|68078.8|68116.1|68076|68118.2|68081.2|68108.1|68075.4|211
1709852100000|2024-03-07 22:55:00|68116.2|68075.7|68113.3|68079.6|68131.6|68081.2|68112|68073.2|402
1709852400000|2024-03-07 23:00:00|68114|68081.1|68097.9|68077.9|68119.6|68081.1|68090.7|68067.4|236
1709852700000|2024-03-07 23:05:00|68098|68078|68097.4|68077.4|68098.7|68078.7|68091.4|68073.5|149
1709853000000|2024-03-07 23:10:00|68097.6|68077.6|68089.1|68074.1|68098.3|68080|68089|68072|119
1709853300000|2024-03-07 23:15:00|68089.2|68074.2|68091.6|68071.6|68093.7|68074.4|68089|68069|134
1709853600000|2024-03-07 23:20:00|68091.7|68071.7|68091.5|68071.5|68092.4|68075.3|68087.4|68070.1|121
1709853900000|2024-03-07 23:25:00|68091.6|68071.6|68094.6|68074.6|68094.9|68077.5|68089.3|68071.3|118
1709854200000|2024-03-07 23:30:00|68094.5|68074.5|68091.6|68071.6|68094.8|68076.4|68091|68071.6|129
1709854500000|2024-03-07 23:35:00|68091.7|68071.7|68091.1|68071.1|68091.7|68071.7|68090.5|68070.5|101
1709854800000|2024-03-07 23:40:00|68091.2|68071.2|68090.7|68070.7|68091.6|68073.5|68087.9|68070.4|123
1709855100000|2024-03-07 23:45:00|68090.8|68070.8|68091.3|68071.3|68092.2|68072.7|68087.6|68070.1|108
1709855400000|2024-03-07 23:50:00|68090.9|68070.9|68090.1|68070.1|68091.5|68073.9|68086.9|68069.4|95
1709855700000|2024-03-07 23:55:00|68090.2|68070.2|68082.1|68062.1|68090.8|68072.5|68080|68060|187
1709769600000|2024-03-07 00:00:00|68407|68387|68389.4|68369.4|68407.6|68387.6|68389.1|68369.1|304
1709769900000|2024-03-07 00:05:00|68389.3|68369.3|68368.7|68348.7|68389.4|68369.4|68365.9|68345.9|301
1709770200000|2024-03-07 00:10:00|68368.9|68348.9|68366.7|68346.7|68376.7|68356.7|68358.3|68338.3|221
1709770500000|2024-03-07 00:15:00|68367.1|68347.1|68389.1|68369.1|68392|68372|68363.5|68343.5|217
1709770800000|2024-03-07 00:20:00|68389|68369|68388.8|68368.8|68401|68381|68382.2|68365.2|263
1709771100000|2024-03-07 00:25:00|68388.9|68368.9|68397.7|68377.7|68400.6|68380.6|68388.9|68368.9|197
1709771400000|2024-03-07 00:30:00|68399.2|68379.2|68381.7|68361.7|68401|68381|68381.5|68361.5|273
1709771700000|2024-03-07 00:35:00|68381.6|68361.6|68372.3|68352.3|68382.4|68362.4|68372.3|68352.3|288
1709772000000|2024-03-07 00:40:00|68372.4|68352.4|68384.2|68364.2|68384.3|68364.3|68369.3|68349.5|288
1709772300000|2024-03-07 00:45:00|68384.1|68364.1|68389|68369|68394.5|68374.5|68376.4|68356.4|286
1709772600000|2024-03-07 00:50:00|68388.9|68368.9|68389.8|68369.8|68394.7|68374.7|68381.6|68361.6|369
1709772900000|2024-03-07 00:55:00|68389|68369|68384.8|68364.8|68391.5|68371.5|68381.1|68361.1|256
1709773200000|2024-03-07 01:00:00|68384.6|68364.6|68401|68381|68402.9|68382.9|68382.6|68362.6|361
1709773500000|2024-03-07 01:05:00|68401.2|68381.2|68406.4|68386.4|68410.6|68390.6|68397.9|68377.9|306
1709773800000|2024-03-07 01:10:00|68406.3|68386.3|68400.3|68380.3|68408.4|68388.4|68395.6|68377|332
1709774100000|2024-03-07 01:15:00|68400.9|68380.9|68389.8|68369.8|68401.3|68381.3|68383.9|68363.9|410
1709774400000|2024-03-07 01:20:00|68389.9|68369.9|68391.9|68371.9|68398.7|68378.7|68378.1|68358.1|368
1709774700000|2024-03-07 01:25:00|68392|68372|68392.4|68372.4|68394.8|68374.8|68378.8|68358.8|345
1709775000000|2024-03-07 01:30:00|68392.1|68372.1|68391.7|68371.7|68396.6|68376.6|68385|68365|385
1709775300000|2024-03-07 01:35:00|68391.8|68371.8|68402.7|68382.7|68410.5|68390.5|68391.8|68371.8|423
1709775600000|2024-03-07 01:40:00|68404.4|68384.4|68398.6|68378.6|68405.1|68386.4|68393.6|68373.6|325
1709775900000|2024-03-07 01:45:00|68398.7|68378.7|68415.6|68395.6|68416.4|68396.4|68397.9|68377.9|318
1709776200000|2024-03-07 01:50:00|68415.7|68395.7|68423.1|68403.1|68425|68405|68410.9|68390.9|342
1709776500000|2024-03-07 01:55:00|68423.3|68403.3|68418.6|68398.6|68426.9|68406.9|68416.4|68396.4|309
1709776800000|2024-03-07 02:00:00|68418.4|68398.4|68419.3|68399.3|68423.7|68405.4|68411.9|68391.9|309
1709777100000|2024-03-07 02:05:00|68419|68399|68418.7|68398.7|68422.3|68402.3|68414|68394|275
1709777400000|2024-03-07 02:10:00|68418.8|68398.8|68418.9|68403.9|68423.4|68404.9|68415.2|68395.2|207
1709777700000|2024-03-07 02:15:00|68419|68404|68418.5|68398.5|68423.2|68404|68415.6|68395.6|261
1709778000000|2024-03-07 02:20:00|68418.4|68398.4|68434|68414|68436.4|68416.4|68415.6|68398.2|307
1709778300000|2024-03-07 02:25:00|68434.1|68414.1|68445|68425|68445.1|68425.1|68433.7|68413.8|229
1709778600000|2024-03-07 02:30:00|68445.1|68425.1|68432|68417|68445.2|68425.2|68429.7|68409.7|290
1709778900000|2024-03-07 02:35:00|68431.8|68416.8|68433.2|68413.2|68437|68417.2|68430|68410.3|326
1709779200000|2024-03-07 02:40:00|68433.3|68413.3|68431.2|68416.2|68436.7|68417.6|68426.6|68409.2|188
1709779500000|2024-03-07 02:45:00|68431.3|68416.3|68430.2|68410.2|68437.2|68417.2|68425.7|68406.7|245
1709779800000|2024-03-07 02:50:00|68430.1|68410.1|68423.4|68403.4|68431.4|68411.4|68418.1|68400.9|241
1709780100000|2024-03-07 02:55:00|68423.6|68403.6|68414.7|68394.7|68427.1|68407.1|68413.8|68393.8|250
1709780400000|2024-03-07 03:00:00|68415.7|68395.7|68415.1|68395.1|68418.6|68400.1|68412.7|68392.7|273
1709780700000|2024-03-07 03:05:00|68415|68395|68412|68397|68417.3|68397.9|68410.8|68393.3|246
1709781000000|2024-03-07 03:10:00|68412.2|68397.2|68414.6|68399.6|68418.5|68400.4|68411.8|68392.7|188
1709781300000|2024-03-07 03:15:00|68414.7|68399.7|68419.4|68399.4|68420.5|68400.5|68409.4|68391.9|208
1709781600000|2024-03-07 03:20:00|68419.3|68399.3|68431|68416|68434.3|68416.1|68417.2|68399.2|202
1709781900000|2024-03-07 03:25:00|68430.9|68415.9|68416.4|68401.4|68433.3|68415.9|68414.9|68398.3|194
1709782200000|2024-03-07 03:30:00|68416.5|68401.5|68415.8|68395.8|68418.1|68402.3|68409.1|68391.8|238
1709782500000|2024-03-07 03:35:00|68415.7|68395.7|68414.4|68394.4|68423.4|68404.3|68414.4|68394.4|250
1709782800000|2024-03-07 03:40:00|68414.5|68394.5|68410.1|68395.1|68414.9|68397.5|68408.8|68391.8|225
1709783100000|2024-03-07 03:45:00|68410.3|68395.3|68409.9|68394.9|68412.2|68397.2|68406.3|68388.5|224
1709783400000|2024-03-07 03:50:00|68409.8|68394.8|68399.2|68379.2|68409.8|68394.8|68396.3|68378.6|212
1709783700000|2024-03-07 03:55:00|68399.4|68379.4|68398|68378|68399.8|68383.9|68392.6|68374.7|252
1709784000000|2024-03-07 04:00:00|68398.6|68378.6|68390.6|68370.6|68399.5|68381.6|68386.1|68366.1|288
1709784300000|2024-03-07 04:05:00|68390.2|68370.2|68393|68373|68394.5|68374.5|68386.1|68366.1|348
1709784600000|2024-03-07 04:10:00|68393.6|68373.6|68392.4|68372.4|68393.6|68375.8|68388.7|68369|286
1709784900000|2024-03-07 04:15:00|68392.5|68372.5|68391.4|68371.4|68392.6|68374.9|68387.6|68367.6|276
1709785200000|2024-03-07 04:20:00|68390.6|68370.6|68383.3|68363.3|68391.8|68371.8|68378.9|68358.9|269
1709785500000|2024-03-07 04:25:00|68383.9|68363.9|68374.9|68354.9|68386|68366.8|68373.9|68354.8|250
1709785800000|2024-03-07 04:30:00|68375.3|68355.3|68380.1|68360.1|68383.8|68363.8|68371|68352.9|299
1709786100000|2024-03-07 04:35:00|68380.7|68360.7|68381.8|68366.8|68385.1|68367.4|68378.2|68359.6|213
1709786400000|2024-03-07 04:40:00|68385.4|68365.4|68373.7|68353.7|68385.6|68366.5|68367|68347|233
1709786700000|2024-03-07 04:45:00|68373.9|68353.9|68374.2|68359.2|68380.3|68360.3|68373.4|68353.4|195
1709787000000|2024-03-07 04:50:00|68374.1|68359.1|68376.6|68356.6|68380.9|68362.7|68373.4|68353.4|233
1709787300000|2024-03-07 04:55:00|68376.8|68356.8|68380.1|68360.1|68382.7|68362.7|68376.4|68356.4|218
1709787600000|2024-03-07 05:00:00|68380.3|68360.3|68386.5|68366.5|68386.7|68366.7|68376.9|68356.9|286
1709787900000|2024-03-07 05:05:00|68383.9|68368.9|68380.5|68365.5|68387.3|68370.5|68380.2|68363.2|232
1709788200000|2024-03-07 05:10:00|68380.7|68365.7|68385.9|68365.9|68388.8|68369.4|68380.4|68362.9|272
1709788500000|2024-03-07 05:15:00|68385.8|68365.8|68369.9|68349.9|68389.1|68370.6|68367|68347|243
1709788800000|2024-03-07 05:20:00|68369.8|68349.8|68377.6|68362.6|68379|68364|68367.5|68349.6|208
1709789100000|2024-03-07 05:25:00|68377.5|68362.5|68381.1|68361.1|68382.4|68364.6|68377|68357.1|236
1709789400000|2024-03-07 05:30:00|68381|68361|68383.6|68363.6|68385.8|68369.3|68377.6|68360.3|223
1709789700000|2024-03-07 05:35:00|68383.7|68363.7|68392|68372|68392.2|68372.6|68383.7|68363.7|208
1709790000000|2024-03-07 05:40:00|68391.9|68371.9|68399.8|68379.8|68400.6|68380.6|68389.2|68371.9|236
1709790300000|2024-03-07 05:45:00|68399.7|68379.7|68393.4|68373.4|68401.2|68386.2|68392.5|68372.5|243
1709790600000|2024-03-07 05:50:00|68393.5|68373.5|68396.5|68376.5|68398.1|68380.5|68391.3|68373.1|189
1709790900000|2024-03-07 05:55:00|68396.6|68376.6|68398.7|68378.7|68400|68380.5|68390.3|68371.9|270
1709791200000|2024-03-07 06:00:00|68398.8|68378.8|68398.9|68378.9|68406.6|68388.1|68398.1|68378.1|268
1709791500000|2024-03-07 06:05:00|68398.8|68378.8|68399.9|68379.9|68401.4|68383.6|68396.3|68376.3|276
1709791800000|2024-03-07 06:10:00|68399.8|68379.8|68399.9|68379.9|68406.5|68388.5|68394.1|68375.9|287
1709792100000|2024-03-07 06:15:00|68400|68380|68393.2|68378.2|68400.3|68383|68392.7|68375.1|255
1709792400000|2024-03-07 06:20:00|68393.7|68378.7|68389.9|68369.9|68402.6|68382.6|68384.1|68364.1|276
1709792700000|2024-03-07 06:25:00|68389.8|68369.8|68386.6|68366.6|68394.9|68375.5|68380.6|68362.8|297
1709793000000|2024-03-07 06:30:00|68386.3|68366.3|68394.5|68374.5|68394.5|68374.5|68384.6|68364.6|323
1709793300000|2024-03-07 06:35:00|68395|68375|68385.7|68365.7|68395|68375|68381.6|68363.6|278
1709793600000|2024-03-07 06:40:00|68385.8|68365.8|68393.4|68373.4|68393.4|68373.4|68382.9|68363.8|233
1709793900000|2024-03-07 06:45:00|68393.2|68373.2|68395.4|68375.4|68397.7|68378|68389.2|68371.6|241
1709794200000|2024-03-07 06:50:00|68395.5|68375.5|68392.4|68372.4|68397.5|68380.2|68388.8|68371.6|282
1709794500000|2024-03-07 06:55:00|68393.2|68373.2|68387.8|68367.8|68410.1|68392.6|68384.3|68364.3|315
1709794800000|2024-03-07 07:00:00|68385.8|68365.8|68383.2|68368.2|68397.6|68377.6|68375|68360|498
1709795100000|2024-03-07 07:05:00|68383.1|68368.1|68376|68361|68384.2|68369.2|68367.1|68352.1|469
1709795400000|2024-03-07 07:10:00|68376.1|68361.1|68387.8|68372.8|68389.6|68374.6|68375.7|68360.7|437
1709795700000|2024-03-07 07:15:00|68388.2|68373.2|68398.7|68383.7|68412.8|68397.8|68388.2|68373.2|428
1709796000000|2024-03-07 07:20:00|68397.8|68382.8|68404.1|68389.1|68412.6|68394.8|68397.5|68382.5|347
1709796300000|2024-03-07 07:25:00|68404.2|68389.2|68416.6|68401.6|68418.2|68403.2|68400.1|68385.1|386
1709796600000|2024-03-07 07:30:00|68416.7|68401.7|68419.9|68404.9|68425.4|68410.4|68410.7|68395.7|407
1709796900000|2024-03-07 07:35:00|68420|68405|68429.4|68414.4|68435.9|68415.9|68416.4|68401.4|371
1709797200000|2024-03-07 07:40:00|68432.9|68412.9|68439.6|68419.6|68443.6|68427.2|68431|68411|380
1709797500000|2024-03-07 07:45:00|68439|68419|68434.5|68419.5|68448.1|68433.1|68428.7|68413.7|376
1709797800000|2024-03-07 07:50:00|68434.3|68419.3|68431|68416|68447.4|68432.4|68429.5|68414.5|414
1709798100000|2024-03-07 07:55:00|68430.8|68415.8|68432.5|68417.5|68445.6|68430.6|68425.1|68410.1|476
1709798400000|2024-03-07 08:00:00|68432.2|68417.2|68436.8|68421.8|68440.8|68425.8|68427.5|68412.5|489
1709798700000|2024-03-07 08:05:00|68436.7|68421.7|68431.9|68416.9|68438.9|68423.9|68419|68404|498
1709799000000|2024-03-07 08:10:00|68432|68417|68452.4|68437.4|68471.7|68456.7|68432|68417|580
1709799300000|2024-03-07 08:15:00|68452.8|68437.8|68444.1|68429.1|68456.1|68441.1|68440.6|68425.6|527
1709799600000|2024-03-07 08:20:00|68444|68429|68457.3|68442.3|68458.9|68443.9|68440.8|68425.8|481
1709799900000|2024-03-07 08:25:00|68457.4|68442.4|68436.6|68421.6|68461.3|68446.3|68435.4|68420.4|505
1709800200000|2024-03-07 08:30:00|68436.9|68421.9|68441.7|68426.7|68443.7|68428.7|68435.4|68420.4|470
1709800500000|2024-03-07 08:35:00|68441.9|68426.9|68435.8|68415.8|68449.4|68431.8|68428.2|68408.2|466
1709800800000|2024-03-07 08:40:00|68434.2|68414.2|68434.7|68419.7|68444.4|68429.4|68422|68402|470
1709801100000|2024-03-07 08:45:00|68434.8|68419.8|68420.4|68405.4|68437.8|68422.8|68417.3|68402.3|410
1709801400000|2024-03-07 08:50:00|68418.6|68403.6|68414.2|68399.2|68421.7|68406.7|68411.3|68396.3|412
1709801700000|2024-03-07 08:55:00|68413.7|68398.7|68409.8|68394.8|68414.9|68399.9|68409.3|68394.3|346
1709802000000|2024-03-07 09:00:00|68410|68395|68411.4|68396.4|68423.1|68408.1|68409.1|68394.1|435
1709802300000|2024-03-07 09:05:00|68411.5|68396.5|68422.4|68407.4|68425.5|68410.5|68410.9|68395.9|408
1709802600000|2024-03-07 09:10:00|68422.2|68407.2|68435|68420|68435|68420|68418.5|68403.5|364
1709802900000|2024-03-07 09:15:00|68435.1|68420.1|68434.6|68419.6|68441.4|68426.4|68425|68410|370
1709803200000|2024-03-07 09:20:00|68434.1|68419.1|68421.7|68406.7|68441.7|68426.7|68421.6|68406.6|416
1709803500000|2024-03-07 09:25:00|68421.8|68406.8|68400.8|68385.8|68423.5|68408.5|68400.7|68385.7|414
1709803800000|2024-03-07 09:30:00|68401.7|68386.7|68403.4|68388.4|68406.1|68391.1|68399.9|68384.9|371
1709804100000|2024-03-07 09:35:00|68403.5|68388.5|68399.8|68384.8|68406.7|68391.7|68399.1|68384.1|359
1709804400000|2024-03-07 09:40:00|68399.9|68384.9|68402.1|68387.1|68404.6|68389.6|68391.9|68376.9|413
1709804700000|2024-03-07 09:45:00|68402.3|68387.3|68392.8|68377.8|68405.3|68390.3|68390.9|68375.9|323
1709805000000|2024-03-07 09:50:00|68392.7|68377.7|68386.6|68371.6|68392.9|68377.9|68384.6|68369.6|328
1709805300000|2024-03-07 09:55:00|68386.7|68371.7|68385.9|68370.9|68386.9|68371.9|68378.8|68363.8|324
1709805600000|2024-03-07 10:00:00|68385.8|68370.8|68395.2|68380.2|68396.2|68381.2|68384.4|68369.4|414
1709805900000|2024-03-07 10:05:00|68395.6|68380.6|68422.2|68407.2|68425.2|68410.2|68395.1|68380.1|453
1709806200000|2024-03-07 10:10:00|68422.1|68407.1|68419.6|68404.6|68429.4|68414.4|68418.8|68403.8|388
1709806500000|2024-03-07 10:15:00|68419.5|68404.5|68422.5|68407.5|68425.7|68410.7|68416.6|68401.6|374
1709806800000|2024-03-07 10:20:00|68422.8|68407.8|68431.1|68416.1|68435.4|68420.4|68414.5|68399.5|366
1709807100000|2024-03-07 10:25:00|68431|68416|68432.9|68417.9|68436.9|68421.9|68428.1|68413.1|346
1709807400000|2024-03-07 10:30:00|68432.3|68417.3|68437.2|68422.2|68439.7|68424.7|68429.9|68414.9|381
1709807700000|2024-03-07 10:35:00|68437.4|68422.4|68446.8|68431.8|68449.5|68434.5|68435.9|68420.9|424
1709808000000|2024-03-07 10:40:00|68446.9|68431.9|68450.8|68435.8|68460.8|68445.8|68445.7|68430.7|403
1709808300000|2024-03-07 10:45:00|68450.9|68435.9|68434|68419|68451.1|68436.1|68434|68419|416
1709808600000|2024-03-07 10:50:00|68431.5|68416.5|68428.2|68413.2|68434.9|68419.9|68427.5|68412.5|348
1709808900000|2024-03-07 10:55:00|68428.3|68413.3|68418.5|68403.5|68428.3|68413.3|68409.9|68394.9|404
1709809200000|2024-03-07 11:00:00|68418.6|68403.6|68419.5|68404.5|68428.7|68413.7|68414.1|68399.1|443
1709809500000|2024-03-07 11:05:00|68419.7|68404.7|68417.3|68402.3|68420.3|68405.3|68413.1|68398.1|367
1709809800000|2024-03-07 11:10:00|68417.2|68402.2|68411.2|68396.2|68421.6|68406.6|68408.8|68393.8|419
1709810100000|2024-03-07 11:15:00|68411.3|68396.3|68416.6|68401.6|68416.6|68401.6|68406.3|68391.3|379
1709810400000|2024-03-07 11:20:00|68416.8|68401.8|68406.9|68391.9|68416.8|68401.8|68405.9|68390.9|386
1709810700000|2024-03-07 11:25:00|68406.6|68391.6|68414.4|68399.4|68424.4|68409.4|68404.9|68389.9|345
1709811000000|2024-03-07 11:30:00|68414.6|68399.6|68411.9|68396.9|68416.9|68401.9|68405.1|68390.1|292
1709811300000|2024-03-07 11:35:00|68411.8|68396.8|68430.9|68415.9|68432.1|68417.1|68410.8|68395.8|304
1709811600000|2024-03-07 11:40:00|68431.1|68416.1|68438.7|68423.7|68438.7|68423.7|68417.1|68402.1|339
1709811900000|2024-03-07 11:45:00|68438.5|68423.5|68436.4|68421.4|68443|68428|68431.7|68416.7|387
1709812200000|2024-03-07 11:50:00|68437.4|68422.4|68423|68408|68439.8|68424.8|68422.7|68407.7|360
1709812500000|2024-03-07 11:55:00|68423.1|68408.1|68435.9|68420.9|68446.2|68431.2|68423.1|68408.1|372
1709812800000|2024-03-07 12:00:00|68436.1|68421.1|68426|68411|68436.2|68421.2|68423.9|68408.9|345
1709813100000|2024-03-07 12:05:00|68425.9|68410.9|68422.2|68407.2|68428.6|68413.6|68415.1|68398.2|328
1709813400000|2024-03-07 12:10:00|68422.1|68407.1|68423.9|68408.9|68425.9|68410.9|68413.2|68398.2|360
1709813700000|2024-03-07 12:15:00|68424|68409|68414.7|68399.7|68424.2|68409.2|68410.6|68395.6|374
1709814000000|2024-03-07 12:20:00|68415.1|68400.1|68399.5|68384.5|68415.1|68400.1|68397|68382|388
1709814300000|2024-03-07 12:25:00|68399.6|68384.6|68401.8|68386.8|68412.1|68397.1|68398.9|68383.9|301
1709814600000|2024-03-07 12:30:00|68401.5|68386.5|68403.5|68388.5|68409.6|68394.6|68400.2|68385.2|392
1709814900000|2024-03-07 12:35:00|68403.4|68388.4|68404.6|68389.6|68406.5|68391.5|68397.2|68382.2|395
1709815200000|2024-03-07 12:40:00|68404.4|68389.4|68398.5|68383.5|68416.1|68401.1|68397.1|68382.1|381
1709815500000|2024-03-07 12:45:00|68398.6|68383.6|68421.6|68406.6|68423.9|68408.9|68398.6|68383.6|349
1709815800000|2024-03-07 12:50:00|68422.7|68407.7|68426|68411|68430.9|68415.9|68413|68398|389
1709816100000|2024-03-07 12:55:00|68425.8|68410.8|68438.5|68423.5|68451.8|68436.8|68425.5|68410.5|467
1709816400000|2024-03-07 13:00:00|68438.4|68423.4|68429.8|68414.8|68445|68430|68426.5|68411.5|518
1709816700000|2024-03-07 13:05:00|68431.7|68416.7|68438.2|68423.2|68441.4|68426.4|68424.2|68409.2|479
1709817000000|2024-03-07 13:10:00|68438.1|68423.1|68443|68415.2|68453.4|68427.5|68434.3|68411.8|424
1709817300000|2024-03-07 13:15:00|68443.6|68415.4|68492.3|68472.3|68571.8|68551.8|68436.3|68394|943
1709817600000|2024-03-07 13:20:00|68490.4|68470.4|68529.2|68514.2|68538.5|68518.5|68483.3|68463.3|850
1709817900000|2024-03-07 13:25:00|68529.3|68514.3|68524.6|68504.6|68535.5|68520.5|68501.6|68486.6|603
1709818200000|2024-03-07 13:30:00|68524.3|68504.3|68537.6|68522.6|68552|68534.3|68494.9|68474.9|765
1709818500000|2024-03-07 13:35:00|68538|68523|68564.1|68549.1|68578.2|68563.2|68537.2|68522.2|774
1709818800000|2024-03-07 13:40:00|68565.5|68550.5|68519.3|68499.3|68567.2|68552.2|68514.9|68497.8|722
1709819100000|2024-03-07 13:45:00|68519.2|68499.2|68555.5|68540.5|68559.3|68544.3|68508.3|68490.6|646
1709819400000|2024-03-07 13:50:00|68554.5|68539.5|68586.3|68571.3|68605.5|68588.6|68545.8|68530.8|740
1709819700000|2024-03-07 13:55:00|68586.6|68571.6|68575.3|68560.3|68605|68587.6|68563.5|68548.5|751
1709820000000|2024-03-07 14:00:00|68574.9|68559.9|68492.3|68477.3|68596.6|68579.7|68489.7|68474.7|934
1709820300000|2024-03-07 14:05:00|68491.8|68476.8|68500.9|68485.9|68504.4|68489.4|68462.5|68447.5|887
1709820600000|2024-03-07 14:10:00|68500.8|68485.8|68482.8|68467.8|68516.7|68501.7|68470.2|68455.2|805
1709820900000|2024-03-07 14:15:00|68482.7|68467.7|68476.4|68461.4|68504.9|68489.9|68474.7|68459.7|608
1709821200000|2024-03-07 14:20:00|68476.6|68461.6|68430.9|68415.9|68476.6|68461.6|68415.1|68396.8|758
1709821500000|2024-03-07 14:25:00|68430.8|68415.8|68392.3|68377.3|68451.3|68436.3|68388|68373|834
1709821800000|2024-03-07 14:30:00|68392|68377|68378.4|68363.4|68417.2|68402.2|68373.8|68358.8|771
1709822100000|2024-03-07 14:35:00|68378.3|68363.3|68388.6|68373.6|68397.6|68382.6|68350.2|68334.2|759
1709822400000|2024-03-07 14:40:00|68388.5|68373.5|68394|68379|68424.2|68409.2|68379.3|68364.3|657
1709822700000|2024-03-07 14:45:00|68393.3|68378.3|68397.3|68382.3|68418.6|68403.6|68387.1|68372.1|681
1709823000000|2024-03-07 14:50:00|68397.5|68382.5|68338.7|68318.7|68397.5|68382.5|68338.3|68318.3|713
1709823300000|2024-03-07 14:55:00|68338.9|68318.9|68296.5|68281.5|68338.9|68318.9|68276.3|68256.3|667
1709823600000|2024-03-07 15:00:00|68296.2|68281.2|68288.8|68273.8|68306.4|68291.4|68285.9|68270.9|480
1709823900000|2024-03-07 15:05:00|68288.9|68273.9|68337.8|68322.8|68340.2|68325.2|68288.8|68273.8|637
1709824200000|2024-03-07 15:10:00|68337.5|68322.5|68296.9|68281.9|68341.4|68326.4|68295.8|68280.8|636
1709824500000|2024-03-07 15:15:00|68296.3|68281.3|68320|68305|68320.2|68305.2|68288.5|68273.5|555
1709824800000|2024-03-07 15:20:00|68323.1|68308.1|68299.4|68284.4|68345.3|68330.3|68294.3|68279.3|653
1709825100000|2024-03-07 15:25:00|68299.3|68284.3|68328.9|68313.9|68339.3|68324.3|68285.5|68270.5|695
1709825400000|2024-03-07 15:30:00|68328.4|68313.4|68283|68268|68332|68317|68283|68268|592
1709825700000|2024-03-07 15:35:00|68279.2|68264.2|68242.9|68227.9|68282.4|68267.4|68239.2|68224.2|622
1709826000000|2024-03-07 15:40:00|68242.8|68227.8|68235.5|68220.5|68248.8|68233.8|68229.9|68214.9|590
1709826300000|2024-03-07 15:45:00|68235.4|68220.4|68205.6|68190.6|68236.9|68221.9|68202.1|68187.1|598
1709826600000|2024-03-07 15:50:00|68205.5|68190.5|68234.2|68219.2|68234.3|68219.3|68203.8|68188.8|627
1709826900000|2024-03-07 15:55:00|68234|68219|68208|68193|68246.2|68231.2|68201|68186|700
1709827200000|2024-03-07 16:00:00|68208.2|68193.2|68210.4|68195.4|68222.7|68202.7|68204|68189|643
1709827500000|2024-03-07 16:05:00|68210.5|68195.5|68216.2|68201.2|68239.6|68224.6|68208.2|68193.2|531
1709827800000|2024-03-07 16:10:00|68216.1|68201.1|68207.6|68192.6|68225.6|68210.6|68204.7|68189.7|557
1709828100000|2024-03-07 16:15:00|68208|68193|68211.8|68196.8|68216.8|68201.8|68207.3|68192.3|441
1709828400000|2024-03-07 16:20:00|68211.9|68196.9|68204.4|68189.4|68215|68200|68197.6|68182.6|425
1709828700000|2024-03-07 16:25:00|68204.3|68189.3|68160.7|68145.7|68220.3|68205.3|68150.7|68135.7|628
1709829000000|2024-03-07 16:30:00|68164.2|68149.2|68164.6|68149.6|68179.5|68164.5|68155.5|68140.5|757
1709829300000|2024-03-07 16:35:00|68164.9|68149.9|68185|68170|68190.3|68175.3|68161.3|68146.3|629
1709829600000|2024-03-07 16:40:00|68184.9|68169.9|68169.3|68154.3|68190.5|68175.5|68156.8|68141.8|518
1709829900000|2024-03-07 16:45:00|68169.7|68154.7|68184.2|68164.2|68187.4|68172.4|68167.5|68152.5|575
1709830200000|2024-03-07 16:50:00|68180.6|68160.6|68137|68122|68181.1|68161.1|68134.9|68119.9|600
1709830500000|2024-03-07 16:55:00|68137.1|68122.1|68136.5|68121.5|68152.1|68137.1|68128.6|68108.6|564
1709830800000|2024-03-07 17:00:00|68138.2|68123.2|68156.2|68141.2|68157.5|68142.5|68137.8|68122.8|523
1709831100000|2024-03-07 17:05:00|68156|68141|68140.3|68125.3|68157.4|68142.4|68137.9|68122.9|478
1709831400000|2024-03-07 17:10:00|68140.5|68125.5|68136.2|68121.2|68157.4|68142.4|68135.8|68120.8|495
1709831700000|2024-03-07 17:15:00|68137|68122|68136|68121|68141.8|68126.8|68124.6|68109.6|454
1709832000000|2024-03-07 17:20:00|68135.8|68120.8|68139.1|68124.1|68141.5|68126.5|68131.8|68116.8|336
1709832300000|2024-03-07 17:25:00|68139.7|68124.7|68154.2|68139.2|68158.1|68143.1|68137.2|68122.2|424
1709832600000|2024-03-07 17:30:00|68155.1|68140.1|68170.2|68155.2|68179.5|68159.5|68149.2|68134.2|497
1709832900000|2024-03-07 17:35:00|68170.4|68155.4|68169.6|68154.6|68173.3|68158.3|68158.4|68143.4|384
1709833200000|2024-03-07 17:40:00|68169.5|68154.5|68184.8|68169.8|68188.2|68173.2|68168.8|68153.8|405
1709833500000|2024-03-07 17:45:00|68185.1|68170.1|68183.9|68168.9|68189.6|68172|68178.9|68163.9|360
1709833800000|2024-03-07 17:50:00|68183.8|68168.8|68174.1|68159.1|68184.5|68169.5|68170.5|68155.5|376
1709834100000|2024-03-07 17:55:00|68174|68159|68152.3|68137.3|68178.1|68163.1|68152.3|68137.3|349
1709834400000|2024-03-07 18:00:00|68153.3|68138.3|68143|68128|68155.8|68140.8|68140.6|68125.6|421
1709834700000|2024-03-07 18:05:00|68143.1|68128.1|68131.6|68116.6|68146.6|68131.6|68131.5|68116.5|315
1709835000000|2024-03-07 18:10:00|68131.5|68116.5|68134|68119|68141|68126|68130.1|68112.9|325
1709835300000|2024-03-07 18:15:00|68133.9|68118.9|68131.8|68116.8|68138.1|68123.1|68127.8|68112.8|283
1709835600000|2024-03-07 18:20:00|68132.6|68117.6|68132.2|68117.2|68138.7|68123.7|68128.4|68113.4|392
1709835900000|2024-03-07 18:25:00|68132.6|68117.6|68124.8|68104.8|68135.3|68120.3|68124.3|68104.3|272
1709836200000|2024-03-07 18:30:00|68124.7|68104.7|68121.8|68106.8|68134.6|68119.6|68119|68104|292
1709836500000|2024-03-07 18:35:00|68121.9|68106.9|68121.4|68106.4|68130.9|68115.9|68114.7|68099.7|313
1709836800000|2024-03-07 18:40:00|68121.3|68106.3|68123.8|68108.8|68127.4|68112.4|68118.1|68103.1|312
1709837100000|2024-03-07 18:45:00|68123.7|68108.7|68111.5|68091.5|68124.6|68109.6|68105.1|68087.9|311
1709837400000|2024-03-07 18:50:00|68109.1|68094.1|68117.8|68102.8|68118|68103|68106|68091|291
1709837700000|2024-03-07 18:55:00|68117.6|68102.6|68120.8|68105.8|68121.4|68106.4|68115.3|68100.3|247
1709838000000|2024-03-07 19:00:00|68121.1|68106.1|68110.2|68095.2|68128.1|68113.1|68109.9|68094.9|324
1709838300000|2024-03-07 19:05:00|68110|68095|68128.3|68113.3|68129.1|68114.1|68107.7|68092.7|298
1709838600000|2024-03-07 19:10:00|68127.6|68112.6|68110|68095|68127.9|68112.9|68109.9|68094.9|278
1709838900000|2024-03-07 19:15:00|68109.8|68094.8|68113|68098|68116.1|68101.1|68109.8|68094.8|310
1709839200000|2024-03-07 19:20:00|68113.1|68098.1|68090.8|68075.8|68115.1|68100.1|68090.7|68072.6|342
1709839500000|2024-03-07 19:25:00|68090.4|68075.4|68090.7|68075.7|68097.6|68082.6|68089.6|68074.6|296
1709839800000|2024-03-07 19:30:00|68090.8|68075.8|68100|68085|68106.4|68091.4|68090.8|68075.8|309
1709840100000|2024-03-07 19:35:00|68099.9|68084.9|68114.6|68099.6|68114.9|68099.9|68096.9|68081.9|290
1709840400000|2024-03-07 19:40:00|68114.5|68099.5|68096.8|68081.8|68114.5|68099.5|68096.5|68081.5|300
1709840700000|2024-03-07 19:45:00|68096.7|68081.7|68089.9|68074.9|68099.6|68084.6|68087.4|68070.2|328
1709841000000|2024-03-07 19:50:00|68090.1|68075.1|68088.1|68073.1|68094|68076|68087.1|68070.1|310
1709841300000|2024-03-07 19:55:00|68088.2|68073.2|68093.3|68078.3|68099.4|68084.4|68080.7|68065.4|343
1709841600000|2024-03-07 20:00:00|68093.4|68078.4|68108.4|68093.4|68112.2|68097.2|68092.9|68077.9|359
1709841900000|2024-03-07 20:05:00|68109|68094|68125.5|68105.5|68125.5|68107|68108.8|68093.8|417
1709842200000|2024-03-07 20:10:00|68125.6|68105.6|68113.4|68093.4|68126.7|68106.7|68112.4|68093.3|322
1709842500000|2024-03-07 20:15:00|68113.3|68093.3|68107.7|68092.7|68113.6|68095.4|68104.2|68084.2|303
1709842800000|2024-03-07 20:20:00|68107.9|68092.9|68101.7|68086.7|68109.7|68093.3|68097.6|68082.6|318
1709843100000|2024-03-07 20:25:00|68101.8|68086.8|68098.8|68083.8|68103.3|68088.3|68095.8|68080.8|310
1709843400000|2024-03-07 20:30:00|68098.9|68083.9|68084.9|68064.9|68105.8|68090.8|68083.9|68063.9|343
1709843700000|2024-03-07 20:35:00|68085|68065|68086.6|68071.6|68090|68075|68082.1|68064.7|338
1709844000000|2024-03-07 20:40:00|68086.5|68071.5|68091.9|68076.9|68093|68078|68080.8|68065.8|353
1709844300000|2024-03-07 20:45:00|68092|68077|68089.6|68074.6|68096.6|68081.6|68088.5|68073.5|294
1709844600000|2024-03-07 20:50:00|68091.2|68076.2|68092|68077|68096.6|68081.6|68090.3|68075.3|333
1709844900000|2024-03-07 20:55:00|68090.6|68075.6|68095|68080|68099.7|68084.7|68090.4|68075.4|358
1709845200000|2024-03-07 21:00:00|68095.1|68080.1|68099.3|68079.3|68100.9|68080.9|68090.3|68075.3|274
1709845500000|2024-03-07 21:05:00|68099.2|68079.2|68092|68072|68099.2|68081.1|68089.9|68071.4|195
1709845800000|2024-03-07 21:10:00|68092.1|68072.1|68089.6|68074.6|68096.3|68078.7|68087.3|68068.9|196
1709846100000|2024-03-07 21:15:00|68089.7|68074.7|68092.8|68077.8|68093.4|68078.4|68089.6|68074.6|251
1709846400000|2024-03-07 21:20:00|68092.7|68077.7|68097.3|68082.3|68098.3|68083.3|68091.9|68071.9|284
1709846700000|2024-03-07 21:25:00|68097.4|68082.4|68095|68080|68098|68083|68093.7|68078.7|213
1709847000000|2024-03-07 21:30:00|68095.1|68080.1|68090.9|68070.9|68099.1|68084.1|68090.7|68070.7|271
1709847300000|2024-03-07 21:35:00|68090.8|68070.8|68095.2|68075.2|68095.4|68077.9|68087.6|68070.2|230
1709847600000|2024-03-07 21:40:00|68095|68075|68092.2|68072.2|68095.2|68076.9|68091.2|68072.2|218
1709847900000|2024-03-07 21:45:00|68092.1|68072.1|68091|68071|68094.6|68074.6|68087.8|68067.8|283
1709848200000|2024-03-07 21:50:00|68089.9|68069.9|68084|68064|68089.9|68069.9|68084|68064|223
1709848500000|2024-03-07 21:55:00|68083.1|68063.1|68096.8|68070.5|68096.8|68071.2|68083.1|68063.1|296
1709848800000|2024-03-07 22:00:00|68099.2|68071.4|68121.5|68076.2|68123.1|68084.5|68096.6|68067.4|53
1709849100000|2024-03-07 22:05:00|68121.4|68076.4|68123.9|68081.5|68154|68088.8|68110.1|68073.2|135
1709849400000|2024-03-07 22:10:00|68128.4|68081.7|68125.7|68078.8|68128.5|68083.6|68114.4|68074.7|104
1709849700000|2024-03-07 22:15:00|68125.8|68078.6|68121.2|68075.5|68125.8|68078.7|68118|68074.6|93
1709850000000|2024-03-07 22:20:00|68121.1|68075.3|68115.7|68075.4|68128.5|68075.8|68115.1|68073.6|96
1709850300000|2024-03-07 22:25:00|68115.8|68076.4|68123.8|68074.3|68129.9|68085.6|68115.5|68074.2|135
1709850600000|2024-03-07 22:30:00|68124.9|68075.2|68127.3|68076.6|68127.6|68081|68112.7|68075.2|270
1709850900000|2024-03-07 22:35:00|68126.6|68076.2|68117.7|68077.8|68127.5|68079.9|68113|68075.8|463
1709851200000|2024-03-07 22:40:00|68116.3|68077.9|68111.8|68078.9|68125.9|68080.9|68110.7|68072|443
1709851500000|2024-03-07 22:45:00|68118.1|68076.7|68110.3|68079.1|68124.5|68083.1|68108.6|68076.6|236
1709851800000|2024-03-07 22:50:00|68110|68078.8|68116.1|68076|68118.2|68081.2|68108.1|68075.4|211
1709852100000|2024-03-07 22:55:00|68116.2|68075.7|68113.3|68079.6|68131.6|68081.2|68112|68073.2|402
1709852400000|2024-03-07 23:00:00|68114|68081.1|68097.9|68077.9|68119.6|68081.1|68090.7|68067.4|236
1709852700000|2024-03-07 23:05:00|68098|68078|68097.4|68077.4|68098.7|68078.7|68091.4|68073.5|149
1709853000000|2024-03-07 23:10:00|68097.6|68077.6|68089.1|68074.1|68098.3|68080|68089|68072|119
1709853300000|2024-03-07 23:15:00|68089.2|68074.2|68091.6|68071.6|68093.7|68074.4|68089|68069|134
1709853600000|2024-03-07 23:20:00|68091.7|68071.7|68091.5|68071.5|68092.4|68075.3|68087.4|68070.1|121
1709853900000|2024-03-07 23:25:00|68091.6|68071.6|68094.6|68074.6|68094.9|68077.5|68089.3|68071.3|118
1709854200000|2024-03-07 23:30:00|68094.5|68074.5|68091.6|68071.6|68094.8|68076.4|68091|68071.6|129
1709854500000|2024-03-07 23:35:00|68091.7|68071.7|68091.1|68071.1|68091.7|68071.7|68090.5|68070.5|101
1709854800000|2024-03-07 23:40:00|68091.2|68071.2|68090.7|68070.7|68091.6|68073.5|68087.9|68070.4|123
1709855100000|2024-03-07 23:45:00|68090.8|68070.8|68091.3|68071.3|68092.2|68072.7|68087.6|68070.1|108
1709855400000|2024-03-07 23:50:00|68090.9|68070.9|68090.1|68070.1|68091.5|68073.9|68086.9|68069.4|95
1709855700000|2024-03-07 23:55:00|68090.2|68070.2|68082.1|68062.1|68090.8|68072.5|68080|68060|187
1709856000000|2024-03-08 00:00:00|68082.3|68062.3|68078|68063|68084|68064|68075.6|68057|266
1709856300000|2024-03-08 00:05:00|68078.1|68063.1|68077.3|68057.3|68084.2|68066.5|68077.3|68057.3|195
1709856600000|2024-03-08 00:10:00|68077.4|68057.4|68062.1|68042.1|68077.7|68060.6|68060.2|68042|244
1709856900000|2024-03-08 00:15:00|68062|68042|68062.7|68047.7|68068.5|68050.5|68061.6|68041.6|204
1709857200000|2024-03-08 00:20:00|68062.8|68047.8|68062.1|68042.1|68070.8|68051.6|68061.8|68041.8|204
1709857500000|2024-03-08 00:25:00|68062.2|68042.2|68058.6|68038.6|68065.5|68045.6|68057.2|68038.6|167
1709857800000|2024-03-08 00:30:00|68058.7|68038.7|68055.2|68035.2|68061.1|68041.1|68052.9|68034.6|246
1709858100000|2024-03-08 00:35:00|68055.1|68035.1|68054.8|68034.8|68056|68036|68050.3|68030.3|258
1709858400000|2024-03-08 00:40:00|68054.9|68034.9|68060.9|68040.9|68065.3|68045.3|68052.5|68034.8|188
1709858700000|2024-03-08 00:45:00|68060.8|68040.8|68072.3|68052.3|68072.5|68053.5|68060.6|68040.6|243
1709859000000|2024-03-08 00:50:00|68073.5|68053.5|68070.1|68050.1|68083.9|68065.4|68070.1|68050.1|336
1709859300000|2024-03-08 00:55:00|68070|68050|68080.8|68060.8|68084.3|68065|68070|68050|285
1709859600000|2024-03-08 01:00:00|68080.4|68060.4|68080.7|68060.7|68081.9|68061.9|68071.3|68051.3|319
1709859900000|2024-03-08 01:05:00|68080.8|68060.8|68087.4|68067.4|68088.4|68069.8|68080.8|68060.8|269
1709860200000|2024-03-08 01:10:00|68087.7|68067.7|68097.1|68077.1|68099.6|68081.5|68087.7|68067.7|299
1709860500000|2024-03-08 01:15:00|68096.9|68076.9|68096.8|68081.8|68100.5|68082.5|68091.7|68071.7|299
1709860800000|2024-03-08 01:20:00|68097.6|68082.6|68100.8|68080.8|68109.6|68089.6|68097.6|68080.3|293
1709861100000|2024-03-08 01:25:00|68098.1|68083.1|68098.6|68083.6|68107.6|68087.6|68096.5|68077.9|266
1709861400000|2024-03-08 01:30:00|68098.5|68083.5|68094.3|68074.3|68103.6|68086.4|68093.9|68073.9|345
1709861700000|2024-03-08 01:35:00|68094.2|68074.2|68101|68081|68108.3|68088.3|68094.1|68074.1|332
1709862000000|2024-03-08 01:40:00|68100.9|68080.9|68104|68084|68108.4|68088.4|68098.1|68080.8|296
1709862300000|2024-03-08 01:45:00|68103.9|68083.9|68097.5|68077.5|68104.3|68086.7|68095.5|68075.6|279
1709862600000|2024-03-08 01:50:00|68097.4|68077.4|68094.5|68074.5|68099|68079|68084.3|68064.3|226
1709862900000|2024-03-08 01:55:00|68092.1|68077.1|68098.8|68083.8|68104.6|68084.6|68092.1|68074|216
1709863200000|2024-03-08 02:00:00|68099|68084|68103.7|68083.7|68108.2|68089.6|68095.1|68077.7|265
1709863500000|2024-03-08 02:05:00|68103.6|68083.6|68104.8|68089.8|68110.1|68090.1|68100.4|68081.1|225
1709863800000|2024-03-08 02:10:00|68104.7|68089.7|68101.4|68081.4|68109.2|68091.6|68097|68077|233
1709864100000|2024-03-08 02:15:00|68103.4|68083.4|68094.9|68074.9|68104.1|68084.1|68089.6|68072|238
1709864400000|2024-03-08 02:20:00|68094.7|68074.7|68088.7|68073.7|68097.4|68078.2|68088.3|68071.1|215
1709864700000|2024-03-08 02:25:00|68093.1|68073.1|68086.4|68066.4|68100.8|68080.8|68086|68066|219
1709865000000|2024-03-08 02:30:00|68086.3|68066.3|68097.7|68077.7|68098.3|68078.3|68083.8|68063.8|228
1709865300000|2024-03-08 02:35:00|68097.8|68077.8|68097.6|68077.6|68097.9|68078.8|68091.9|68072.2|241
1709865600000|2024-03-08 02:40:00|68097.7|68077.7|68107.8|68087.8|68108.5|68089|68097.7|68077.7|273
1709865900000|2024-03-08 02:45:00|68107.6|68087.6|68113.5|68093.5|68116.7|68096.7|68107.6|68087.6|215
1709866200000|2024-03-08 02:50:00|68113.6|68093.6|68113.5|68093.5|68119.9|68101.1|68113.4|68093.4|211
1709866500000|2024-03-08 02:55:00|68113.6|68093.6|68112.8|68097.8|68120.1|68100.1|68107|68089.7|234
1709866800000|2024-03-08 03:00:00|68113|68098|68122.5|68102.5|68124.6|68105.9|68113|68096.1|211
1709867100000|2024-03-08 03:05:00|68122.6|68102.6|68114.5|68099.5|68123.4|68105.3|68113.9|68096.1|227
1709867400000|2024-03-08 03:10:00|68114.2|68099.2|68115.2|68100.2|68117.9|68100.6|68111.7|68092.2|277
1709867700000|2024-03-08 03:15:00|68115.3|68100.3|68111.2|68096.2|68119|68100.5|68109.9|68092.6|265
1709868000000|2024-03-08 03:20:00|68110.8|68095.8|68115.6|68095.6|68118.7|68098.7|68110.1|68092|217
1709868300000|2024-03-08 03:25:00|68115.5|68095.5|68102.7|68087.7|68115.8|68095.8|68102.6|68084.3|255
1709868600000|2024-03-08 03:30:00|68102.6|68087.6|68107|68087|68109.9|68089.9|68100.7|68082|228
1709868900000|2024-03-08 03:35:00|68107.5|68087.5|68109.4|68089.4|68109.4|68091.4|68099.7|68082.2|229
1709869200000|2024-03-08 03:40:00|68109.5|68089.5|68107.7|68092.7|68110.7|68094.5|68107.1|68089.5|162
1709869500000|2024-03-08 03:45:00|68107.8|68092.8|68108.3|68093.3|68111.3|68094|68106.7|68091.3|108
1709869800000|2024-03-08 03:50:00|68108.2|68093.2|68102.8|68087.8|68112.2|68094.6|68102.8|68084.6|226
1709870100000|2024-03-08 03:55:00|68103|68088|68102.5|68087.5|68105.5|68090.5|68100.1|68085.1|199
1709870400000|2024-03-08 04:00:00|68102.7|68087.7|68102.6|68082.6|68108.5|68090.1|68096.3|68081.3|223
1709870700000|2024-03-08 04:05:00|68102.8|68082.8|68103.9|68088.9|68108.5|68091|68097.7|68082.7|212
1709871000000|2024-03-08 04:10:00|68103.8|68088.8|68097.6|68082.6|68108.2|68089.2|68097.5|68082.5|198
1709871300000|2024-03-08 04:15:00|68097.9|68082.9|68095.3|68080.3|68099.7|68084.6|68091.1|68073.7|215
1709871600000|2024-03-08 04:20:00|68095.2|68080.2|68104.6|68089.6|68106.8|68091|68094.5|68079.5|175
1709871900000|2024-03-08 04:25:00|68104.7|68089.7|68108.7|68088.7|68109.1|68094.1|68103.9|68086.9|158
1709872200000|2024-03-08 04:30:00|68108.8|68088.8|68108|68088|68110.3|68092.9|68104.6|68086.8|232
1709872500000|2024-03-08 04:35:00|68108.1|68088.1|68114.6|68094.6|68115.5|68095.5|68104.8|68087|193
1709872800000|2024-03-08 04:40:00|68114.7|68094.7|68114.9|68099.9|68120.3|68102.4|68112.9|68092.9|175
1709873100000|2024-03-08 04:45:00|68115|68100|68119.6|68104.6|68120.6|68105.6|68115|68098.6|177
1709873400000|2024-03-08 04:50:00|68119.5|68104.5|68104.6|68089.6|68122.4|68105.1|68104.5|68086.2|242
1709873700000|2024-03-08 04:55:00|68104.7|68089.7|68115.2|68095.2|68116.7|68096.7|68104.7|68086.9|222
1709874000000|2024-03-08 05:00:00|68115.3|68095.3|68110.6|68090.6|68115.8|68096|68106.2|68086.7|206
1709874300000|2024-03-08 05:05:00|68110.5|68090.5|68112.9|68092.9|68115.8|68098.4|68107.1|68089.6|187
1709874600000|2024-03-08 05:10:00|68113|68093|68112.9|68092.9|68119.5|68101.8|68112.4|68092.4|168
1709874900000|2024-03-08 05:15:00|68112.8|68092.8|68112.7|68092.7|68120.1|68101.9|68109.2|68089.2|185
1709875200000|2024-03-08 05:20:00|68112.6|68092.6|68110.8|68090.8|68112.8|68095.6|68108.6|68089.3|211
1709875500000|2024-03-08 05:25:00|68111|68091|68103.5|68088.5|68112.8|68093.3|68103.2|68085.8|191
1709875800000|2024-03-08 05:30:00|68103.6|68088.6|68096.2|68081.2|68106|68089|68095.6|68077.7|214
1709876100000|2024-03-08 05:35:00|68096.1|68081.1|68106.1|68086.1|68107.3|68087.3|68095.7|68078.4|174
1709876400000|2024-03-08 05:40:00|68106|68086|68100.3|68080.3|68106|68087.6|68097.3|68078.9|199
1709876700000|2024-03-08 05:45:00|68100.2|68080.2|68107.6|68087.6|68110.1|68092.1|68097.4|68079.8|227
1709877000000|2024-03-08 05:50:00|68107.5|68087.5|68105.8|68085.8|68111.1|68092.9|68103.8|68085.1|235
1709877300000|2024-03-08 05:55:00|68105.7|68085.7|68106|68091|68112.7|68095.2|68104.1|68084.1|256
1709877600000|2024-03-08 06:00:00|68105.7|68090.7|68094.1|68079.1|68111.7|68093.6|68093.8|68076.9|323
1709877900000|2024-03-08 06:05:00|68094.7|68079.7|68106.2|68086.2|68107.6|68090.1|68091.5|68076.5|285
1709878200000|2024-03-08 06:10:00|68106|68086|68103.2|68083.2|68112.5|68092.5|68098.9|68078.9|297
1709878500000|2024-03-08 06:15:00|68103.3|68083.3|68111|68091|68123.2|68103.2|68103.2|68083.2|275
1709878800000|2024-03-08 06:20:00|68110.9|68090.9|68108.4|68088.4|68112.5|68094.2|68105.5|68087.8|212
1709879100000|2024-03-08 06:25:00|68108.3|68088.3|68108.5|68088.5|68111.6|68092.1|68106|68086|216
1709879400000|2024-03-08 06:30:00|68108.3|68088.3|68104.9|68084.9|68109.6|68089.6|68098.6|68078.6|251
1709879700000|2024-03-08 06:35:00|68104.8|68084.8|68093.7|68078.7|68105.4|68085.4|68091.7|68071.7|274
1709880000000|2024-03-08 06:40:00|68093.6|68078.6|68107.3|68087.3|68111.4|68091.4|68093.1|68075.6|266
1709880300000|2024-03-08 06:45:00|68107.2|68087.2|68099.9|68084.9|68107.2|68087.2|68099.9|68081.7|234
1709880600000|2024-03-08 06:50:00|68099.8|68084.8|68101.9|68086.9|68103.2|68088|68095.5|68075.5|239
1709880900000|2024-03-08 06:55:00|68102|68087|68099|68079|68104|68089|68089.7|68072.4|258
1709881200000|2024-03-08 07:00:00|68098.9|68078.9|68090.8|68070.8|68103.6|68083.6|68080.4|68060.4|491
1709881500000|2024-03-08 07:05:00|68090.7|68070.7|68103.6|68088.6|68107.9|68092.9|68088.9|68069.1|477
1709881800000|2024-03-08 07:10:00|68103.5|68088.5|68103.6|68088.6|68108.7|68091.5|68092|68073.1|420
1709882100000|2024-03-08 07:15:00|68103.9|68088.9|68121|68106|68121|68106|68103.5|68085.2|357
1709882400000|2024-03-08 07:20:00|68121.2|68106.2|68139.9|68119.9|68141.8|68124.1|68111.1|68091.1|468
1709882700000|2024-03-08 07:25:00|68139.7|68119.7|68153.9|68138.9|68167.8|68152.8|68139|68119.3|488
1709883000000|2024-03-08 07:30:00|68155.5|68140.5|68168.1|68153.1|68169.5|68154.5|68151.9|68136.9|399
1709883300000|2024-03-08 07:35:00|68167.9|68152.9|68189.5|68174.5|68193.8|68178.8|68164|68149|492
1709883600000|2024-03-08 07:40:00|68188.8|68173.8|68186.3|68166.3|68195.5|68180.5|68175|68159.7|495
1709883900000|2024-03-08 07:45:00|68186.2|68166.2|68180.5|68165.5|68187.2|68169.5|68174.5|68159.5|452
1709884200000|2024-03-08 07:50:00|68180.1|68165.1|68185.3|68170.3|68190.5|68175.5|68180.1|68165.1|426
1709884500000|2024-03-08 07:55:00|68185.2|68170.2|68185.4|68165.4|68189.5|68174.5|68177.1|68162.1|443
1709884800000|2024-03-08 08:00:00|68185.5|68165.5|68193.4|68173.4|68203.6|68188.6|68182.4|68165.5|598
1709885100000|2024-03-08 08:05:00|68194.1|68174.1|68198.9|68183.9|68201.7|68186.7|68182.4|68162.4|526
1709885400000|2024-03-08 08:10:00|68198.8|68183.8|68195.3|68180.3|68207.2|68190.3|68190.2|68175.2|513
1709885700000|2024-03-08 08:15:00|68195.5|68180.5|68192.4|68177.4|68204.6|68189.6|68185.1|68170.1|454
1709886000000|2024-03-08 08:20:00|68192.5|68177.5|68203.8|68188.8|68203.8|68188.8|68190.8|68175.8|461
1709886300000|2024-03-08 08:25:00|68202.7|68187.7|68188.9|68173.9|68214.2|68199.2|68188.5|68173.5|494
1709886600000|2024-03-08 08:30:00|68188.8|68173.8|68178.7|68163.7|68188.8|68173.8|68177.7|68162.7|502
1709886900000|2024-03-08 08:35:00|68178.9|68163.9|68179.4|68159.4|68197.2|68182.2|68178.7|68159.1|370
1709887200000|2024-03-08 08:40:00|68179.5|68159.5|68170.4|68155.4|68180.7|68162.5|68170.4|68153.1|311
1709887500000|2024-03-08 08:45:00|68170.2|68155.2|68164.1|68149.1|68173.1|68158.1|68157.8|68142.8|365
1709887800000|2024-03-08 08:50:00|68164.2|68149.2|68168.8|68153.8|68169.7|68154.7|68153.4|68138.4|389
1709888100000|2024-03-08 08:55:00|68169|68154|68174.9|68159.9|68189.6|68171.4|68168.7|68153.7|417
1709888400000|2024-03-08 09:00:00|68175|68160|68166.5|68151.5|68188.6|68171.4|68166|68151|458
1709888700000|2024-03-08 09:05:00|68166.1|68151.1|68168.7|68153.7|68179|68164|68163.8|68148.8|348
1709889000000|2024-03-08 09:10:00|68168.8|68153.8|68196.6|68176.6|68197.2|68182.2|68164.4|68149.4|438
1709889300000|2024-03-08 09:15:00|68196.7|68176.7|68223.3|68208.3|68233.3|68218.3|68196.7|68176.7|567
1709889600000|2024-03-08 09:20:00|68223.4|68208.4|68212.4|68197.4|68226.7|68211.7|68211.3|68196.3|544
1709889900000|2024-03-08 09:25:00|68212.6|68197.6|68196.1|68181.1|68219.4|68204.4|68194.5|68179.1|424
1709890200000|2024-03-08 09:30:00|68195.7|68180.7|68201.9|68186.9|68206.6|68191.6|68186.5|68171.5|464
1709890500000|2024-03-08 09:35:00|68202.2|68187.2|68196.6|68181.6|68208.7|68191.6|68194|68179|520
1709890800000|2024-03-08 09:40:00|68196.9|68181.9|68216.5|68201.5|68235.8|68220.8|68196.9|68181.9|509
1709891100000|2024-03-08 09:45:00|68215.9|68200.9|68185.4|68170.4|68216.1|68201.1|68175.9|68159.7|538
1709891400000|2024-03-08 09:50:00|68185.5|68170.5|68181.8|68166.8|68198.7|68183.7|68181.6|68166.6|520
1709891700000|2024-03-08 09:55:00|68181.7|68166.7|68178.7|68163.7|68186.9|68171.9|68171.8|68156.8|422
1709892000000|2024-03-08 10:00:00|68179.2|68164.2|68179.8|68164.8|68191.7|68174.8|68178.1|68163.1|419
1709892300000|2024-03-08 10:05:00|68178.4|68163.4|68178.6|68163.6|68184.4|68169.4|68167.9|68152.9|480
1709892600000|2024-03-08 10:10:00|68178.7|68163.7|68170.2|68155.2|68181.9|68166.9|68167.6|68152.6|465
1709892900000|2024-03-08 10:15:00|68170.7|68155.7|68174.4|68159.4|68179.5|68164.5|68169.5|68154.5|362
1709893200000|2024-03-08 10:20:00|68174.5|68159.5|68186.1|68171.1|68186.4|68171.4|68171|68156|311
1709893500000|2024-03-08 10:25:00|68186.2|68171.2|68212.2|68197.2|68212.5|68197.5|68184.6|68169.6|442
1709893800000|2024-03-08 10:30:00|68212.1|68197.1|68219.9|68204.9|68224.7|68209.7|68208.8|68193.8|443
1709894100000|2024-03-08 10:35:00|68219.8|68204.8|68223.3|68208.3|68236.3|68221.3|68219.8|68203.7|423
1709894400000|2024-03-08 10:40:00|68223.4|68208.4|68213.5|68198.5|68226.1|68211.1|68208.3|68193.3|365
1709894700000|2024-03-08 10:45:00|68213.6|68198.6|68205.9|68190.9|68215|68200|68203.4|68188.4|389
1709895000000|2024-03-08 10:50:00|68205.8|68190.8|68203.6|68188.6|68215.6|68200.6|68202.5|68187.5|442
1709895300000|2024-03-08 10:55:00|68204.4|68189.4|68192.4|68177.4|68207.7|68192.7|68183|68168|456
1709895600000|2024-03-08 11:00:00|68190.7|68175.7|68182.8|68167.8|68195.3|68179.6|68182.8|68167.8|417
1709895900000|2024-03-08 11:05:00|68182.9|68167.9|68203.1|68188.1|68203.1|68188.1|68182.8|68167.8|347
1709896200000|2024-03-08 11:10:00|68202.7|68187.7|68187.4|68172.4|68202.8|68187.8|68185.3|68170.3|357
1709896500000|2024-03-08 11:15:00|68187.5|68172.5|68182.6|68167.6|68190.4|68175.4|68174.6|68159.6|361
1709896800000|2024-03-08 11:20:00|68182.5|68167.5|68157.4|68142.4|68182.5|68167.5|68157.2|68142.2|323
1709897100000|2024-03-08 11:25:00|68157.6|68142.6|68167.3|68152.3|68171.6|68156.6|68157.6|68142.6|313
1709897400000|2024-03-08 11:30:00|68167.2|68152.2|68200.4|68185.4|68200.6|68185.6|68167.2|68152.2|416
1709897700000|2024-03-08 11:35:00|68200.3|68185.3|68210.7|68195.7|68213|68198|68198|68183|369
1709898000000|2024-03-08 11:40:00|68210.6|68195.6|68204.6|68189.6|68217.1|68202.1|68204.2|68189.2|410
1709898300000|2024-03-08 11:45:00|68204.7|68189.7|68210.4|68195.4|68214.4|68199.4|68203.9|68188.9|378
1709898600000|2024-03-08 11:50:00|68210.6|68195.6|68203.7|68188.7|68213.6|68198.6|68203.6|68188.6|338
1709898900000|2024-03-08 11:55:00|68203.8|68188.8|68185.9|68170.9|68206.2|68191.2|68185.9|68170.9|360
1709899200000|2024-03-08 12:00:00|68187.1|68172.1|68195.4|68180.4|68197.8|68182.8|68183.2|68168.2|388
1709899500000|2024-03-08 12:05:00|68195.3|68180.3|68207.9|68192.9|68208.2|68193.2|68192.5|68177.5|358
1709899800000|2024-03-08 12:10:00|68207.8|68192.8|68213.2|68198.2|68216.1|68201.1|68201|68186|315
1709900100000|2024-03-08 12:15:00|68213.3|68198.3|68211.6|68196.6|68219.5|68204.5|68201.9|68186.9|425
1709900400000|2024-03-08 12:20:00|68211.5|68196.5|68214.3|68199.3|68224.3|68209.3|68206|68191|406
1709900700000|2024-03-08 12:25:00|68214.1|68199.1|68208.5|68193.5|68222.8|68207.8|68206.6|68191.6|356
1709901000000|2024-03-08 12:30:00|68208.4|68193.4|68197.6|68182.6|68214.8|68199.8|68195.2|68180.2|402
1709901300000|2024-03-08 12:35:00|68197.5|68182.5|68195.9|68180.9|68203.2|68188.2|68192.9|68177.9|389
1709901600000|2024-03-08 12:40:00|68196|68181|68206.8|68191.8|68212|68197|68194.5|68179.5|396
1709901900000|2024-03-08 12:45:00|68206.9|68191.9|68207.9|68192.9|68221.7|68206.7|68204.5|68189.5|409
1709902200000|2024-03-08 12:50:00|68208.2|68193.2|68202.7|68187.7|68208.8|68193.8|68199.6|68184.6|452
1709902500000|2024-03-08 12:55:00|68202.8|68187.8|68199.6|68184.6|68203.9|68188.9|68196.4|68181.4|443
1709902800000|2024-03-08 13:00:00|68199.4|68184.4|68186.4|68171.4|68203.9|68188.9|68175|68160|468
1709903100000|2024-03-08 13:05:00|68186.3|68171.3|68197.9|68182.9|68197.9|68182.9|68177.1|68162.1|391
1709903400000|2024-03-08 13:10:00|68197.8|68182.8|68176.6|68161.6|68197.8|68182.8|68172.6|68157.6|481
1709903700000|2024-03-08 13:15:00|68175.6|68160.6|68158.5|68143.5|68183.9|68165.1|68158.5|68143.5|461
1709904000000|2024-03-08 13:20:00|68159|68144|68140.2|68125.2|68164.7|68149.7|68139.6|68124.6|509
1709904300000|2024-03-08 13:25:00|68140.3|68125.3|68178.8|68105.6|68178.8|68127.7|68124.4|68102.8|573
1709904600000|2024-03-08 13:30:00|68176.9|68102.9|68098.2|68078.2|68295.7|68253|67955.8|67938.1|1142
1709904900000|2024-03-08 13:35:00|68097.4|68077.4|67982.8|67962.8|68106.3|68086.3|67982.3|67962.3|1036
1709905200000|2024-03-08 13:40:00|67982.7|67962.7|67951.4|67931.4|67990.3|67971.1|67895.9|67875.9|995
1709905500000|2024-03-08 13:45:00|67952|67932|67987.9|67967.9|68004.7|67986.3|67939|67919|895
1709905800000|2024-03-08 13:50:00|67987.4|67967.4|68009.4|67994.4|68011.6|67996.6|67968.9|67953.9|873
1709906100000|2024-03-08 13:55:00|68008.7|67993.7|68034.4|68019.4|68058.6|68043.6|68001|67986|876
1709906400000|2024-03-08 14:00:00|68034.3|68019.3|67994.1|67979.1|68043.2|68028.2|67982.8|67967.8|881
1709906700000|2024-03-08 14:05:00|67995.1|67980.1|68079.8|68064.8|68080.6|68065.6|67994.1|67979.1|857
1709907000000|2024-03-08 14:10:00|68079.7|68064.7|68075|68060|68080.4|68065.4|68037.4|68022.4|825
1709907300000|2024-03-08 14:15:00|68075.3|68060.3|68062.2|68047.2|68116.2|68101.2|68058.2|68043.2|807
1709907600000|2024-03-08 14:20:00|68062.3|68047.3|68058.1|68043.1|68077.5|68062.5|68045.5|68030.5|774
1709907900000|2024-03-08 14:25:00|68056.5|68041.5|68042.7|68027.7|68073.5|68058.5|68040.7|68025.7|732
1709908200000|2024-03-08 14:30:00|68042.9|68027.9|68006.9|67991.9|68050.6|68035.6|68002.2|67987.2|893
1709908500000|2024-03-08 14:35:00|68008.1|67993.1|68056.8|68041.8|68072|68057|68002.5|67986.3|825
1709908800000|2024-03-08 14:40:00|68056.7|68041.7|68025.7|68010.7|68056.7|68041.7|68023.4|68008.4|708
1709909100000|2024-03-08 14:45:00|68025.8|68010.8|68012.3|67997.3|68036.8|68021.8|68000.1|67985.1|687
1709909400000|2024-03-08 14:50:00|68012.2|67997.2|68032.7|68017.7|68033.9|68018.9|67998.8|67983.8|687
1709909700000|2024-03-08 14:55:00|68032.8|68017.8|68031.5|68016.5|68049|68034|68025.4|68010.4|700
1709910000000|2024-03-08 15:00:00|68031.4|68016.4|68025.6|68010.6|68031.4|68016.4|68014|67999|723
1709910300000|2024-03-08 15:05:00|68025.4|68010.4|68050|68035|68052.9|68037.9|68013.9|67998.9|708
1709910600000|2024-03-08 15:10:00|68049.9|68034.9|68070.6|68055.6|68072.5|68057.5|68045.7|68030.7|627
1709910900000|2024-03-08 15:15:00|68070.3|68055.3|68115.6|68100.6|68118.8|68103.8|68065.5|68045.5|607
1709911200000|2024-03-08 15:20:00|68115.4|68100.4|68096.1|68081.1|68116|68101|68084|68069|667
1709911500000|2024-03-08 15:25:00|68096.2|68081.2|68064.1|68049.1|68097.9|68082.9|68063|68048|612
1709911800000|2024-03-08 15:30:00|68063.1|68048.1|68074.7|68059.7|68082.3|68067.3|68052.6|68037.6|622
1709912100000|2024-03-08 15:35:00|68074.8|68059.8|68054.9|68039.9|68074.8|68059.8|68051|68036|649
1709912400000|2024-03-08 15:40:00|68053.8|68038.8|68053.2|68038.2|68070.4|68055.4|68049.6|68034.6|616
1709912700000|2024-03-08 15:45:00|68053.3|68038.3|68035.2|68020.2|68077.7|68062.7|68033.5|68018.5|642
1709913000000|2024-03-08 15:50:00|68035.4|68020.4|68014.4|67999.4|68037.1|68022.1|68012.5|67997.5|620
1709913300000|2024-03-08 15:55:00|68014.5|67999.5|68014.1|67999.1|68030.4|68015.4|68009.1|67994.1|634
1709913600000|2024-03-08 16:00:00|68013.9|67998.9|68064|68049|68067.5|68052.5|68011.2|67996.2|717
1709913900000|2024-03-08 16:05:00|68064.1|68049.1|68072.1|68057.1|68084.5|68069.5|68061.5|68041.5|580
1709914200000|2024-03-08 16:10:00|68072.9|68057.9|68080.6|68065.6|68087.6|68072.6|68071.9|68056.9|611
1709914500000|2024-03-08 16:15:00|68081.6|68066.6|68095.6|68080.6|68097.3|68082.3|68077.6|68062.6|587
1709914800000|2024-03-08 16:20:00|68095.5|68080.5|68109.1|68094.1|68111.5|68096.5|68089.7|68073.6|566
1709915100000|2024-03-08 16:25:00|68109|68094|68129|68114|68129|68114|68106.5|68091.5|511
1709915400000|2024-03-08 16:30:00|68129.1|68114.1|68120.2|68105.2|68133.8|68118.8|68118.3|68103.3|652
1709915700000|2024-03-08 16:35:00|68120.3|68105.3|68109.4|68094.4|68120.7|68105.7|68104.9|68089.9|665
1709916000000|2024-03-08 16:40:00|68109.5|68094.5|68142|68127|68147.3|68132.3|68103.7|68088.7|636
1709916300000|2024-03-08 16:45:00|68142.2|68127.2|68157.5|68142.5|68164.5|68149.5|68140.5|68125.5|549
1709916600000|2024-03-08 16:50:00|68157.4|68142.4|68149.7|68134.7|68159.1|68144.1|68132|68117|600
1709916900000|2024-03-08 16:55:00|68150|68135|68146.3|68131.3|68156.3|68141.3|68143.1|68128.1|550
1709917200000|2024-03-08 17:00:00|68146|68131|68117.4|68102.4|68146.6|68131.6|68112.5|68097.5|644
1709917500000|2024-03-08 17:05:00|68117.2|68102.2|68132.2|68117.2|68136.6|68121.6|68113.1|68098.1|621
1709917800000|2024-03-08 17:10:00|68132.4|68117.4|68129|68114|68142.4|68127.4|68127.6|68112.6|615
1709918100000|2024-03-08 17:15:00|68128.8|68113.8|68146.6|68126.6|68153.9|68133.9|68126.6|68111.2|617
1709918400000|2024-03-08 17:20:00|68146.7|68126.7|68152.3|68137.3|68169.4|68149.4|68146.2|68126.2|584
1709918700000|2024-03-08 17:25:00|68152.4|68137.4|68125.3|68110.3|68152.4|68137.4|68122.8|68107.8|557
1709919000000|2024-03-08 17:30:00|68124.4|68109.4|68134.7|68119.7|68136.7|68121.7|68119.5|68104.5|510
1709919300000|2024-03-08 17:35:00|68134.6|68119.6|68147.5|68132.5|68150|68135|68129.9|68113.3|558
1709919600000|2024-03-08 17:40:00|68146.9|68131.9|68159.6|68144.6|68167.4|68147.4|68146.5|68128|509
1709919900000|2024-03-08 17:45:00|68159.4|68144.4|68156.9|68141.9|68163.3|68148.3|68150.7|68135.7|544
1709920200000|2024-03-08 17:50:00|68156.8|68141.8|68150|68135|68165.2|68150.2|68149.9|68134.9|588
1709920500000|2024-03-08 17:55:00|68149.9|68134.9|68154.1|68139.1|68164.6|68149.6|68149|68134|612
1709920800000|2024-03-08 18:00:00|68154.3|68139.3|68174.3|68159.3|68176.1|68161.1|68150.7|68135.7|586
1709921100000|2024-03-08 18:05:00|68174.2|68159.2|68167.7|68152.7|68175.4|68160.4|68159.6|68144.6|584
1709921400000|2024-03-08 18:10:00|68167.9|68152.9|68189.1|68174.1|68192.2|68177.2|68162.6|68147.6|474
1709921700000|2024-03-08 18:15:00|68187.4|68172.4|68182.7|68167.7|68188.3|68172.6|68179.4|68161.5|445
1709922000000|2024-03-08 18:20:00|68182.9|68167.9|68176.4|68156.4|68184.5|68169.5|68166|68146.2|431
1709922300000|2024-03-08 18:25:00|68177.3|68157.3|68187.4|68167.4|68189.5|68169.5|68173.1|68153.1|428
1709922600000|2024-03-08 18:30:00|68187.5|68167.5|68175.1|68155.1|68189.4|68169.4|68172.4|68152.4|416
1709922900000|2024-03-08 18:35:00|68174.9|68154.9|68187|68172|68190.2|68175.2|68167.6|68150.3|430
1709923200000|2024-03-08 18:40:00|68187.2|68172.2|68176.9|68161.9|68191.1|68176.1|68176|68161|330
1709923500000|2024-03-08 18:45:00|68177|68162|68171.2|68156.2|68180|68165|68169|68154|409
1709923800000|2024-03-08 18:50:00|68171|68156|68170|68155|68177.6|68159.1|68163.6|68144.6|423
1709924100000|2024-03-08 18:55:00|68169.9|68154.9|68168.6|68153.6|68172.2|68157.2|68161|68141|400
1709924400000|2024-03-08 19:00:00|68168.7|68153.7|68165.3|68150.3|68173.8|68158.8|68157.7|68142.7|459
1709924700000|2024-03-08 19:05:00|68165.2|68150.2|68170.4|68150.4|68176.7|68161|68163.9|68147.1|424
1709925000000|2024-03-08 19:10:00|68170.3|68150.3|68173.3|68153.3|68184.1|68164.1|68169.4|68149.4|420
1709925300000|2024-03-08 19:15:00|68173.2|68153.2|68161|68141|68176.2|68156.2|68158.4|68138.4|409
1709925600000|2024-03-08 19:20:00|68161.1|68141.1|68160|68140|68161.9|68141.9|68153.7|68133.7|465
1709925900000|2024-03-08 19:25:00|68157.8|68137.8|68154.3|68134.3|68162.8|68142.8|68148.9|68128.9|456
1709926200000|2024-03-08 19:30:00|68154.4|68134.4|68150.9|68130.9|68154.4|68134.6|68141.7|68121.7|358
1709926500000|2024-03-08 19:35:00|68150.8|68130.8|68145.7|68130.7|68150.9|68130.9|68142.7|68122.7|323
1709926800000|2024-03-08 19:40:00|68145.6|68130.6|68143.7|68123.7|68156.6|68136.6|68138.2|68120.8|342
1709927100000|2024-03-08 19:45:00|68143.6|68123.6|68149.6|68134.6|68152.3|68137.3|68138.8|68123.3|297
1709927400000|2024-03-08 19:50:00|68149.4|68134.4|68148.9|68133.9|68149.4|68134.4|68139.8|68124.8|318
1709927700000|2024-03-08 19:55:00|68149|68134|68136.5|68121.5|68149|68134|68134.5|68119.5|342
1709928000000|2024-03-08 20:00:00|68136.4|68121.4|68134.8|68114.8|68138.5|68121.4|68124.7|68104.7|366
1709928300000|2024-03-08 20:05:00|68134.3|68114.3|68145.3|68125.3|68145.4|68125.4|68134|68114|407
1709928600000|2024-03-08 20:10:00|68145.4|68125.4|68158|68138|68160.4|68140.4|68143.5|68123.5|455
1709928900000|2024-03-08 20:15:00|68158.5|68138.5|68152.6|68132.6|68158.8|68138.8|68149.6|68130.8|408
1709929200000|2024-03-08 20:20:00|68153.1|68133.1|68153.6|68133.6|68160.3|68140.3|68151.6|68131.6|393
1709929500000|2024-03-08 20:25:00|68153.4|68133.4|68177|68157|68177.1|68157.1|68147.6|68127.6|375
1709929800000|2024-03-08 20:30:00|68177.1|68157.1|68172.5|68152.5|68179.6|68159.6|68169.4|68149.4|327
1709930100000|2024-03-08 20:35:00|68172.4|68152.4|68182.8|68162.8|68183.1|68163.1|68172.1|68152.1|310
1709930400000|2024-03-08 20:40:00|68182.9|68162.9|68178.9|68158.9|68183.6|68165.6|68173.9|68157.5|297
1709930700000|2024-03-08 20:45:00|68178.8|68158.8|68173.6|68153.6|68179|68159|68170.1|68150.1|344
1709931000000|2024-03-08 20:50:00|68171.6|68151.6|68169.1|68149.1|68173.5|68153.5|68165.6|68145.6|371
1709931300000|2024-03-08 20:55:00|68170.3|68150.3|68171.6|68151.6|68175.9|68155.9|68170.3|68150.3|358
1709931600000|2024-03-08 21:00:00|68171.4|68151.4|68158.6|68138.6|68173.4|68153.4|68156.7|68136.7|326
1709931900000|2024-03-08 21:05:00|68158.5|68138.5|68154.3|68134.3|68161.3|68141.3|68147.8|68127.8|237
1709932200000|2024-03-08 21:10:00|68154.1|68134.1|68163.6|68143.6|68163.9|68143.9|68153.5|68133.5|218
1709932500000|2024-03-08 21:15:00|68163.5|68143.5|68160.2|68140.2|68163.5|68143.5|68158.8|68138.8|152
1709932800000|2024-03-08 21:20:00|68160.7|68140.7|68170.1|68150.1|68170.3|68150.3|68160.6|68140.6|231
1709933100000|2024-03-08 21:25:00|68170|68150|68167.1|68147.1|68172|68152|68163.1|68143.1|291
1709933400000|2024-03-08 21:30:00|68167.3|68147.3|68171.1|68151.1|68172.5|68152.5|68166.1|68146.1|303
1709933700000|2024-03-08 21:35:00|68170.9|68150.9|68165.2|68145.2|68174.1|68154.1|68164.4|68144.4|262
1709934000000|2024-03-08 21:40:00|68165.3|68145.3|68168.9|68148.9|68172.7|68152.7|68165.3|68145.3|277
1709934300000|2024-03-08 21:45:00|68167.4|68147.4|68165.3|68145.3|68170|68150|68161.7|68141.7|409
1709934600000|2024-03-08 21:50:00|68165|68145|68148|68128|68167.4|68147.4|68147.3|68127.3|436
1709934900000|2024-03-08 21:55:00|68147.8|68127.8|68152.4|68132.4|68177.6|68136.1|68140|68114.2|239
1710104400000|2024-03-10 21:00:00|68151.7|68074.5|68140.7|68110.7|68171.9|68110.7|68133.9|68058.6|23
1710104700000|2024-03-10 21:05:00|68136.4|68106.4|68160.4|68130.4|68186.6|68132.9|68132.2|68080.1|81
1710105000000|2024-03-10 21:10:00|68158.1|68128.1|68157.8|68127.8|68167.5|68137.5|68151.6|68121.6|86
1710105300000|2024-03-10 21:15:00|68157.9|68127.9|68172|68142|68191.4|68143.1|68141.8|68097.8|105
1710105600000|2024-03-10 21:20:00|68171.8|68141.8|68173.8|68143.8|68190.1|68145.8|68159.3|68098.8|92
1710105900000|2024-03-10 21:25:00|68173.7|68143.7|68171.3|68141.3|68174.2|68144.2|68166.3|68136.3|104
1710106200000|2024-03-10 21:30:00|68170.9|68140.9|68166.7|68136.7|68173.5|68143.5|68165.2|68135.2|224
1710106500000|2024-03-10 21:35:00|68166.8|68136.8|68173|68143|68174.1|68144.1|68166.1|68136.1|117
1710106800000|2024-03-10 21:40:00|68173.4|68143.4|68162.3|68132.3|68173.6|68143.6|68162.3|68132.3|135
1710107100000|2024-03-10 21:45:00|68162.6|68132.6|68169.3|68134|68178.7|68136.8|68158.9|68122.2|112
1710107400000|2024-03-10 21:50:00|68168.9|68129.7|68165.7|68130.7|68170.4|68134.7|68158.3|68128|58
1710107700000|2024-03-10 21:55:00|68166.9|68135.8|68164.9|68129.4|68166.9|68136.1|68158.4|68129.4|80
1710108000000|2024-03-10 22:00:00|68165.1|68129.5|68173.5|68143.4|68173.5|68143.4|68149.7|68109.4|301
1710108300000|2024-03-10 22:05:00|68173.2|68143.1|68179.5|68149.1|68180.1|68153.8|68170.3|68142.5|187
1710108600000|2024-03-10 22:10:00|68179.4|68149.3|68181.9|68153.4|68183.3|68156.3|68173.6|68149.3|178
1710108900000|2024-03-10 22:15:00|68181.2|68152.3|68178.5|68150|68182.6|68158.8|68174.7|68149.1|245
1710109200000|2024-03-10 22:20:00|68178.4|68149.9|68165.7|68141.5|68180.2|68155.2|68165.7|68140.3|182
1710109500000|2024-03-10 22:25:00|68165.8|68141.6|68162.9|68141|68168.9|68144.3|68160.9|68136.7|137
1710109800000|2024-03-10 22:30:00|68162.8|68140.9|68160.6|68140.6|68166.4|68143.7|68160.4|68137.9|170
1710110100000|2024-03-10 22:35:00|68160.7|68140.7|68163.3|68143.3|68163.4|68143.4|68159|68139|128
1710110400000|2024-03-10 22:40:00|68163.4|68143.4|68165.2|68145.2|68166.8|68146.8|68160.2|68140.2|132
1710110700000|2024-03-10 22:45:00|68164.4|68144.4|68159|68139|68165|68145|68157.6|68137.6|160
1710111000000|2024-03-10 22:50:00|68158.7|68138.7|68168|68148|68168|68148|68158.3|68138.3|154
1710111300000|2024-03-10 22:55:00|68168.1|68148.1|68168.9|68148.9|68173.5|68153.5|68164.2|68144.2|176
1710111600000|2024-03-10 23:00:00|68169|68149|68165.5|68145.5|68169|68149|68160.8|68140.8|236
1710111900000|2024-03-10 23:05:00|68165.4|68145.4|68159.5|68139.5|68165.8|68145.8|68156.6|68136.6|260
1710112200000|2024-03-10 23:10:00|68159.6|68139.6|68159.2|68139.2|68162.7|68142.7|68155.5|68135.5|203
1710112500000|2024-03-10 23:15:00|68159.1|68139.1|68158.2|68138.2|68160.1|68140.1|68156.2|68136.2|214
1710112800000|2024-03-10 23:20:00|68158.3|68138.3|68150.4|68130.4|68159.9|68139.9|68147.1|68127.1|236
1710113100000|2024-03-10 23:25:00|68150.5|68130.5|68142|68122|68150.5|68130.5|68142|68122|272
1710113400000|2024-03-10 23:30:00|68142.1|68122.1|68143.3|68123.3|68148.7|68128.7|68141|68121|239
1710113700000|2024-03-10 23:35:00|68143.2|68123.2|68141.2|68121.2|68147.7|68127.7|68140|68120|223
1710114000000|2024-03-10 23:40:00|68141.1|68121.1|68141.2|68121.2|68146.6|68126.6|68138.2|68118.2|246
1710114300000|2024-03-10 23:45:00|68141.4|68121.4|68147|68127|68148.3|68128.3|68139.3|68119.3|192
1710114600000|2024-03-10 23:50:00|68146.9|68126.9|68133.5|68113.5|68150|68130|68131.2|68111.2|225
1710114900000|2024-03-10 23:55:00|68133.6|68113.6|68136.5|68116.5|68138.1|68118.1|68131.5|68111.5|229
1710115200000|2024-03-11 00:00:00|68136.7|68116.7|68146.8|68126.8|68149.2|68129.2|68135.2|68115.2|312
1710115500000|2024-03-11 00:05:00|68147|68127|68158.2|68138.2|68165.6|68145.6|68147|68127|301
1710115800000|2024-03-11 00:10:00|68158.3|68138.3|68150.2|68130.2|68160.9|68140.9|68145.3|68126.8|273
1710116100000|2024-03-11 00:15:00|68150.3|68130.3|68142.5|68122.5|68150.5|68130.5|68138|68118|280
1710116400000|2024-03-11 00:20:00|68142.3|68122.3|68142.7|68122.7|68144.6|68126.1|68138.8|68118.8|297
1710116700000|2024-03-11 00:25:00|68142.8|68122.8|68145.2|68125.2|68147.1|68127.1|68138.9|68121.3|264
1710117000000|2024-03-11 00:30:00|68145.1|68125.1|68146.1|68126.1|68146.1|68126.1|68137.2|68117.2|324
1710117300000|2024-03-11 00:35:00|68146|68126|68133.7|68113.7|68146.3|68127.4|68129.7|68111.7|241
1710117600000|2024-03-11 00:40:00|68133.6|68113.6|68137.3|68117.3|68139.5|68119.5|68129.8|68112.3|259
1710117900000|2024-03-11 00:45:00|68137.4|68117.4|68126.2|68106.2|68139.4|68119.6|68123.6|68103.6|271
1710118200000|2024-03-11 00:50:00|68126.1|68106.1|68126.9|68106.9|68127.5|68107.5|68113.1|68093.7|311
1710118500000|2024-03-11 00:55:00|68126|68106|68140.9|68120.9|68146.1|68126.1|68123.9|68103.9|268
1710118800000|2024-03-11 01:00:00|68141.9|68121.9|68139.4|68119.4|68142.2|68122.2|68126.2|68106.2|418
1710119100000|2024-03-11 01:05:00|68139.5|68119.5|68133.5|68113.5|68141.1|68123.5|68132.6|68112.6|341
1710119400000|2024-03-11 01:10:00|68133.3|68113.3|68128.8|68108.8|68133.5|68113.5|68122.5|68102.5|341
1710119700000|2024-03-11 01:15:00|68128.9|68108.9|68131.7|68111.7|68131.8|68111.8|68120|68100|291
1710120000000|2024-03-11 01:20:00|68131.8|68111.8|68133.7|68113.7|68139.7|68119.7|68131.7|68111.7|274
1710120300000|2024-03-11 01:25:00|68134|68114|68140.9|68120.9|68142.1|68122.1|68131|68111|255
1710120600000|2024-03-11 01:30:00|68140.6|68120.6|68133.3|68113.3|68140.6|68120.6|68127.7|68107.7|351
1710120900000|2024-03-11 01:35:00|68133.4|68113.4|68137.8|68117.8|68139.8|68119.8|68126.6|68106.6|281
1710121200000|2024-03-11 01:40:00|68136.7|68116.7|68140.9|68120.9|68141|68121|68130.3|68110.3|330
1710121500000|2024-03-11 01:45:00|68141|68121|68141.7|68121.7|68143.2|68123.2|68137|68117|309
1710121800000|2024-03-11 01:50:00|68141.8|68121.8|68158|68138|68162|68142|68140.6|68120.6|331
1710122100000|2024-03-11 01:55:00|68158.2|68138.2|68152.9|68132.9|68158.9|68138.9|68145.8|68125.8|306
1710122400000|2024-03-11 02:00:00|68153|68133|68162|68142|68166.8|68146.8|68152.5|68132.5|356
1710122700000|2024-03-11 02:05:00|68161.8|68141.8|68147.2|68127.2|68172.8|68152.8|68144.1|68124.1|307
1710123000000|2024-03-11 02:10:00|68147.1|68127.1|68148.7|68128.7|68163.9|68143.9|68147.1|68127.1|296
1710123300000|2024-03-11 02:15:00|68148.6|68128.6|68149.4|68129.4|68152.4|68132.4|68144.4|68126.5|269
1710123600000|2024-03-11 02:20:00|68149.3|68129.3|68150.5|68135.5|68156.3|68138.3|68149.3|68129.3|289
1710123900000|2024-03-11 02:25:00|68150.3|68135.3|68154.9|68134.9|68157.1|68137.1|68150.1|68132.4|212
1710124200000|2024-03-11 02:30:00|68154.6|68134.6|68163.4|68143.4|68164.1|68144.1|68154.6|68134.6|251
1710124500000|2024-03-11 02:35:00|68163.8|68143.8|68162.5|68142.5|68165.7|68148|68159.3|68139.3|237
1710124800000|2024-03-11 02:40:00|68162.3|68142.3|68160.5|68140.5|68162.3|68142.3|68151.3|68131.3|246
1710125100000|2024-03-11 02:45:00|68160.4|68140.4|68158.9|68138.9|68161.5|68143.2|68155.5|68135.5|263
1710125400000|2024-03-11 02:50:00|68159|68139|68166.7|68146.7|68166.7|68147|68157.1|68137.6|294
1710125700000|2024-03-11 02:55:00|68166.9|68146.9|68163.8|68143.8|68167|68147|68157.7|68137.7|306
1710126000000|2024-03-11 03:00:00|68163.9|68143.9|68162.7|68142.7|68164.9|68146.8|68157.8|68137.8|254
1710126300000|2024-03-11 03:05:00|68162.6|68142.6|68167.7|68147.7|68168.8|68150.7|68159.9|68142.1|192
1710126600000|2024-03-11 03:10:00|68167.6|68147.6|68155.8|68135.8|68167.6|68147.6|68154.8|68135.6|244
1710126900000|2024-03-11 03:15:00|68155.7|68135.7|68148|68128|68155.8|68135.8|68144.2|68124.2|217
1710127200000|2024-03-11 03:20:00|68148.2|68128.2|68145.7|68125.7|68152.7|68135.5|68144.3|68124.3|249
1710127500000|2024-03-11 03:25:00|68145.8|68125.8|68139|68119|68145.8|68125.8|68137.2|68117.9|219
1710127800000|2024-03-11 03:30:00|68138.9|68118.9|68144.9|68124.9|68145|68125.6|68136.3|68118.6|192
1710128100000|2024-03-11 03:35:00|68145|68125|68145.4|68125.4|68148|68129.2|68140.5|68121.8|217
1710128400000|2024-03-11 03:40:00|68145.8|68125.8|68133.4|68113.4|68147.8|68127.8|68131.3|68111.3|245
1710128700000|2024-03-11 03:45:00|68134|68114|68130.3|68110.3|68135.4|68115.4|68129.6|68109.7|198
1710129000000|2024-03-11 03:50:00|68130.2|68110.2|68129.5|68109.5|68133.9|68115.6|68129.4|68109.4|176
1710129300000|2024-03-11 03:55:00|68129.6|68109.6|68148.5|68128.5|68148.9|68131.4|68127.3|68109.5|191
1710129600000|2024-03-11 04:00:00|68148.4|68128.4|68156|68136|68158.1|68140.8|68148.4|68128.4|208
1710129900000|2024-03-11 04:05:00|68155.9|68135.9|68153|68138|68157.9|68140.6|68152.1|68135.1|175
1710130200000|2024-03-11 04:10:00|68153.4|68138.4|68151.9|68136.9|68154.8|68138.4|68151.5|68133|176
1710130500000|2024-03-11 04:15:00|68151.8|68136.8|68146.7|68131.7|68152.6|68137.6|68146.2|68127|158
1710130800000|2024-03-11 04:20:00|68146.8|68131.8|68156.6|68136.6|68157.5|68137.5|68146.7|68129.7|166
1710131100000|2024-03-11 04:25:00|68156.8|68136.8|68156.5|68141.5|68159.3|68141.5|68153.5|68135.6|174
1710131400000|2024-03-11 04:30:00|68156.6|68141.6|68163.7|68148.7|68167|68149.7|68156.6|68141.6|173
1710131700000|2024-03-11 04:35:00|68163.8|68148.8|68163|68143|68165.5|68148.9|68159.8|68142.7|192
1710132000000|2024-03-11 04:40:00|68163.1|68143.1|68167.9|68147.9|68172.3|68152.3|68163|68143|235
1710132300000|2024-03-11 04:45:00|68168.1|68148.1|68171.3|68156.3|68174.2|68156.6|68167.9|68147.9|202
1710132600000|2024-03-11 04:50:00|68171.4|68156.4|68172.2|68157.2|68175.4|68158|68171.3|68153.6|122
1710132900000|2024-03-11 04:55:00|68172.3|68157.3|68165.5|68150.5|68173.4|68157.3|68164|68146|212
1710133200000|2024-03-11 05:00:00|68165.4|68150.4|68154|68139|68166.1|68150.4|68152.5|68136.5|251
1710133500000|2024-03-11 05:05:00|68153.9|68138.9|68151.6|68136.6|68158.6|68142.6|68150.9|68130.9|211
1710133800000|2024-03-11 05:10:00|68153.9|68133.9|68150.5|68130.5|68153.9|68133.9|68145.6|68126.1|231
1710134100000|2024-03-11 05:15:00|68150.4|68130.4|68148.6|68128.6|68152.9|68134.3|68146|68127.4|191
1710134400000|2024-03-11 05:20:00|68148.5|68128.5|68146.6|68126.6|68149.1|68129.9|68143.9|68125.4|216
1710134700000|2024-03-11 05:25:00|68146.7|68126.7|68147.7|68127.7|68150.7|68130.7|68145|68125.9|162
1710135000000|2024-03-11 05:30:00|68146.3|68126.3|68146.1|68126.1|68151.4|68131.4|68144.5|68124.5|209
1710135300000|2024-03-11 05:35:00|68146.2|68126.2|68143.5|68123.5|68148.8|68128.8|68142.6|68122.6|221
1710135600000|2024-03-11 05:40:00|68143.3|68123.3|68143.4|68123.4|68151.5|68132.2|68141.3|68121.3|240
1710135900000|2024-03-11 05:45:00|68143.2|68123.2|68152.4|68137.4|68152.4|68137.4|68141|68121|200
1710136200000|2024-03-11 05:50:00|68152.3|68137.3|68151.7|68131.7|68158.2|68141.5|68150.4|68131.2|212
1710136500000|2024-03-11 05:55:00|68151.8|68131.8|68145.4|68125.4|68152|68132.5|68141.2|68121.4|294
1710136800000|2024-03-11 06:00:00|68145.5|68125.5|68149.7|68129.7|68158.9|68138.9|68142.5|68122.5|380
1710137100000|2024-03-11 06:05:00|68149.6|68129.6|68149.9|68129.9|68156.8|68136.8|68145.6|68125.6|312
1710137400000|2024-03-11 06:10:00|68149.7|68129.7|68164.8|68144.8|68164.9|68144.9|68145.2|68125.2|285
1710137700000|2024-03-11 06:15:00|68164.9|68144.9|68166.3|68146.3|68167.7|68147.7|68158.3|68138.4|238
1710138000000|2024-03-11 06:20:00|68166.2|68146.2|68166.1|68146.1|68168.3|68149.4|68161.8|68141.8|193
1710138300000|2024-03-11 06:25:00|68166.2|68146.2|68170.8|68150.8|68170.8|68150.8|68161.8|68141.9|291
1710138600000|2024-03-11 06:30:00|68170.9|68150.9|68173.4|68153.4|68186.3|68166.3|68170|68150|296
1710138900000|2024-03-11 06:35:00|68173.1|68153.1|68161.7|68141.7|68175.3|68155.3|68161.5|68141.5|250
1710139200000|2024-03-11 06:40:00|68161.6|68141.6|68164.5|68144.5|68170.3|68150.3|68161.2|68141.2|199
1710139500000|2024-03-11 06:45:00|68164.4|68144.4|68158.8|68138.8|68167.2|68147.2|68156.4|68136.8|208
1710139800000|2024-03-11 06:50:00|68158.2|68138.2|68147.7|68132.7|68158.2|68138.8|68147.6|68132.6|221
1710140100000|2024-03-11 06:55:00|68147.8|68132.8|68140.3|68125.3|68148|68133|68131.5|68112.8|285
1710140400000|2024-03-11 07:00:00|68140.5|68125.5|68131.1|68111.1|68144.1|68126.8|68126.2|68106.2|441
1710140700000|2024-03-11 07:05:00|68131|68111|68124.8|68104.8|68132.3|68112.3|68123|68103|256
1710141000000|2024-03-11 07:10:00|68125|68105|68135|68115|68142.6|68122.6|68122.2|68104.8|322
1710141300000|2024-03-11 07:15:00|68134.9|68114.9|68133.4|68118.4|68137.8|68120.1|68121.2|68101.2|366
1710141600000|2024-03-11 07:20:00|68133.5|68118.5|68141.5|68126.5|68152.9|68137.9|68133.4|68118.4|404
1710141900000|2024-03-11 07:25:00|68141.4|68126.4|68111.1|68096.1|68141.4|68126.4|68110.8|68095.8|384
1710142200000|2024-03-11 07:30:00|68110.9|68095.9|68117.2|68102.2|68121.1|68106.1|68107.5|68092.5|390
1710142500000|2024-03-11 07:35:00|68117.3|68102.3|68147.6|68132.6|68158.8|68143.8|68117.2|68102.2|462
1710142800000|2024-03-11 07:40:00|68147.7|68132.7|68157.6|68142.6|68159.1|68144.1|68132.5|68117.5|373
1710143100000|2024-03-11 07:45:00|68157.7|68142.7|68146.8|68131.8|68171.3|68156.3|68144.5|68129.5|483
1710143400000|2024-03-11 07:50:00|68146.7|68131.7|68129.2|68114.2|68147.3|68132.3|68120.2|68105.2|445
1710143700000|2024-03-11 07:55:00|68129.3|68114.3|68135.9|68120.9|68135.9|68120.9|68119.8|68104.8|428
1710144000000|2024-03-11 08:00:00|68137.2|68122.2|68153.7|68138.7|68158.4|68143.4|68128.8|68113.8|615
1710144300000|2024-03-11 08:05:00|68150.4|68135.4|68144.9|68129.9|68157.3|68142.3|68144|68129|563
1710144600000|2024-03-11 08:10:00|68144.7|68129.7|68119|68104|68146.4|68131.4|68118.7|68103.7|579
1710144900000|2024-03-11 08:15:00|68118.9|68103.9|68125.8|68110.8|68141.9|68126.9|68118.7|68103.7|545
1710145200000|2024-03-11 08:20:00|68125.7|68110.7|68115.8|68100.8|68125.7|68110.7|68098.3|68083.3|433
1710145500000|2024-03-11 08:25:00|68116.1|68101.1|68128.6|68113.6|68135.9|68120.9|68114.8|68099.8|449
1710145800000|2024-03-11 08:30:00|68128.7|68113.7|68131.9|68116.9|68152|68137|68128.7|68113.7|558
1710146100000|2024-03-11 08:35:00|68132|68117|68141|68126|68142.9|68127.9|68123|68108|521
1710146400000|2024-03-11 08:40:00|68140.7|68125.7|68133.6|68118.6|68144.5|68129.5|68127.3|68112.3|500
1710146700000|2024-03-11 08:45:00|68133.9|68118.9|68124.8|68109.8|68140|68125|68116.6|68101.6|508
1710147000000|2024-03-11 08:50:00|68124.9|68109.9|68123.7|68108.7|68137.2|68122.2|68117.4|68102.4|526
1710147300000|2024-03-11 08:55:00|68123.6|68108.6|68119.6|68104.6|68131.5|68116.5|68114.9|68099.9|491
1710147600000|2024-03-11 09:00:00|68119.7|68104.7|68124.9|68109.9|68134.7|68119.7|68117.7|68102.7|542
1710147900000|2024-03-11 09:05:00|68125|68110|68124.2|68109.2|68136.6|68121.6|68120.9|68105.9|456
1710148200000|2024-03-11 09:10:00|68124.3|68109.3|68133|68118|68139.5|68124.5|68123.4|68108.4|488
1710148500000|2024-03-11 09:15:00|68133.1|68118.1|68142.1|68127.1|68143.7|68128.7|68133.1|68118.1|373
1710148800000|2024-03-11 09:20:00|68141.4|68126.4|68134.8|68119.8|68145.6|68130.6|68126.5|68111.5|395
1710149100000|2024-03-11 09:25:00|68134.9|68119.9|68127.2|68112.2|68139.8|68124.8|68126.5|68111.5|403
1710149400000|2024-03-11 09:30:00|68127.3|68112.3|68138|68123|68145.2|68130.2|68127.3|68112.3|376
1710149700000|2024-03-11 09:35:00|68138.1|68123.1|68142.4|68127.4|68144.8|68129.8|68133|68118|316
1710150000000|2024-03-11 09:40:00|68142.5|68127.5|68143.2|68128.2|68146.4|68131.4|68137.3|68122.3|318
1710150300000|2024-03-11 09:45:00|68143.1|68128.1|68164.9|68149.9|68167.3|68152.3|68138.3|68123.3|431
1710150600000|2024-03-11 09:50:00|68164.8|68149.8|68162.4|68147.4|68169.7|68154.7|68154|68139|412
1710150900000|2024-03-11 09:55:00|68162.5|68147.5|68181.2|68166.2|68185.1|68170.1|68162.3|68147.3|442
1710151200000|2024-03-11 10:00:00|68180.9|68165.9|68186|68171|68190.7|68175.7|68176.6|68161.6|360
1710151500000|2024-03-11 10:05:00|68187.5|68172.5|68171|68156|68187.5|68172.5|68169.1|68154.1|383
1710151800000|2024-03-11 10:10:00|68170.9|68155.9|68164.5|68149.5|68171.1|68156.1|68161|68146|324
1710152100000|2024-03-11 10:15:00|68164.6|68149.6|68150.6|68135.6|68167.7|68152.7|68149.7|68134.7|366
1710152400000|2024-03-11 10:20:00|68150.7|68135.7|68144.8|68129.8|68159.4|68144.4|68144|68129|352
1710152700000|2024-03-11 10:25:00|68144.9|68129.9|68156.5|68141.5|68157.6|68142.6|68142|68127|350
1710153000000|2024-03-11 10:30:00|68155.9|68140.9|68145.1|68130.1|68156.5|68141.5|68143.7|68128.7|384
1710153300000|2024-03-11 10:35:00|68145.2|68130.2|68145.3|68130.3|68151.4|68136.4|68141.7|68126.7|327
1710153600000|2024-03-11 10:40:00|68145.4|68130.4|68152.9|68137.9|68153.1|68138.1|68141.6|68126.6|356
1710153900000|2024-03-11 10:45:00|68153|68138|68143.4|68128.4|68156.2|68141.2|68142|68127|335
1710154200000|2024-03-11 10:50:00|68143.5|68128.5|68133.4|68118.4|68145.9|68130.9|68125.2|68110.2|401
1710154500000|2024-03-11 10:55:00|68133.8|68118.8|68138.6|68123.6|68142.5|68127.5|68129.9|68114.9|405
1710154800000|2024-03-11 11:00:00|68139|68124|68138.5|68123.5|68151|68136|68135.8|68120.8|359
1710155100000|2024-03-11 11:05:00|68138.6|68123.6|68149.5|68134.5|68153.6|68138.6|68137.9|68122.9|313
1710155400000|2024-03-11 11:10:00|68149.6|68134.6|68151.9|68136.9|68152.2|68137.2|68139.6|68124.6|339
1710155700000|2024-03-11 11:15:00|68150.9|68135.9|68150.3|68135.3|68156.3|68141.3|68147.9|68132.9|353
1710156000000|2024-03-11 11:20:00|68150.4|68135.4|68161.8|68146.8|68164.7|68149.7|68149.4|68134.4|354
1710156300000|2024-03-11 11:25:00|68161.9|68146.9|68151.7|68136.7|68164.8|68149.8|68147.5|68132.5|284
1710156600000|2024-03-11 11:30:00|68151.8|68136.8|68138.9|68123.9|68152.7|68137.7|68137.8|68122.8|254
1710156900000|2024-03-11 11:35:00|68138.8|68123.8|68139.2|68124.2|68141.4|68126.4|68132|68117|272
1710157200000|2024-03-11 11:40:00|68139.3|68124.3|68136.9|68121.9|68141.7|68126.7|68135.7|68120.7|233
1710157500000|2024-03-11 11:45:00|68136.8|68121.8|68142.3|68127.3|68142.5|68127.5|68129.8|68114.8|252
1710157800000|2024-03-11 11:50:00|68142.4|68127.4|68137.1|68122.1|68143|68128|68130.4|68115.4|235
1710158100000|2024-03-11 11:55:00|68137.3|68122.3|68135|68120|68142.8|68127.8|68132.2|68117.2|313
1710158400000|2024-03-11 12:00:00|68136.3|68121.3|68136.6|68121.6|68145.2|68130.2|68135.3|68120.3|416
1710158700000|2024-03-11 12:05:00|68136.1|68121.1|68144.3|68129.3|68145.5|68130.5|68132.5|68117.5|402
1710159000000|2024-03-11 12:10:00|68144.4|68129.4|68150.5|68135.5|68151.2|68136.2|68144.3|68129.3|413
1710159300000|2024-03-11 12:15:00|68150.6|68135.6|68149.5|68134.5|68155.6|68140.6|68146|68131|421
1710159600000|2024-03-11 12:20:00|68149.4|68134.4|68150.7|68135.7|68159.4|68144.4|68143.2|68128.2|528
1710159900000|2024-03-11 12:25:00|68149.9|68134.9|68158.1|68143.1|68159.3|68144.3|68146.4|68131.4|488
1710160200000|2024-03-11 12:30:00|68158.2|68143.2|68155.3|68140.3|68159.5|68144.5|68148.6|68133.6|420
1710160500000|2024-03-11 12:35:00|68155.4|68140.4|68169.1|68154.1|68172.1|68157.1|68151.7|68136.7|450
1710160800000|2024-03-11 12:40:00|68168.9|68153.9|68180.2|68165.2|68181.8|68166.8|68167.6|68152.6|426
1710161100000|2024-03-11 12:45:00|68180.1|68165.1|68171.7|68156.7|68187.1|68172.1|68164.9|68149.9|439
1710161400000|2024-03-11 12:50:00|68171.6|68156.6|68181|68166|68191.2|68176.2|68170.7|68155.7|467
1710161700000|2024-03-11 12:55:00|68180|68165|68219.8|68204.8|68220.2|68205.2|68178.2|68163.2|572
1710162000000|2024-03-11 13:00:00|68219.9|68204.9|68219.1|68204.1|68228.7|68213.7|68206.4|68191.4|453
1710162300000|2024-03-11 13:05:00|68219.2|68204.2|68237.4|68222.4|68237.4|68222.4|68215.5|68200.5|321
1710162600000|2024-03-11 13:10:00|68237.5|68222.5|68237.5|68222.5|68240.9|68225.9|68227.7|68212.7|394
1710162900000|2024-03-11 13:15:00|68237.3|68222.3|68239.6|68224.6|68243.5|68228.5|68233.1|68218.1|431
1710163200000|2024-03-11 13:20:00|68239.5|68224.5|68243.9|68228.9|68253.9|68238.9|68236.7|68221.7|412
1710163500000|2024-03-11 13:25:00|68244|68229|68236.7|68221.7|68247.8|68232.8|68235.3|68220.3|447
1710163800000|2024-03-11 13:30:00|68236.9|68221.9|68244|68229|68246.7|68231.7|68227.9|68212.9|601
1710164100000|2024-03-11 13:35:00|68244.2|68229.2|68230|68215|68244.2|68229.2|68226|68211|594
1710164400000|2024-03-11 13:40:00|68230.2|68215.2|68236.6|68221.6|68244.4|68229.4|68226.8|68211.8|435
1710164700000|2024-03-11 13:45:00|68236.7|68221.7|68263|68248|68266.2|68251.2|68234.6|68219.6|523
1710165000000|2024-03-11 13:50:00|68263.1|68248.1|68277.8|68262.8|68279.8|68264.8|68260.2|68245.2|431
1710165300000|2024-03-11 13:55:00|68277.7|68262.7|68281.9|68266.9|68293.1|68278.1|68275|68260|541
1710165600000|2024-03-11 14:00:00|68281.8|68266.8|68291.9|68276.9|68292|68277|68274.1|68259.1|600
1710165900000|2024-03-11 14:05:00|68291.2|68276.2|68301.3|68286.3|68306.1|68291.1|68286.2|68271.2|553
1710166200000|2024-03-11 14:10:00|68301.2|68286.2|68294.3|68279.3|68306.6|68290.3|68288.8|68273.8|486
1710166500000|2024-03-11 14:15:00|68294.1|68279.1|68277.2|68262.2|68294.1|68279.1|68269.4|68254.4|452
1710166800000|2024-03-11 14:20:00|68277.1|68262.1|68270.5|68255.5|68277.1|68262.1|68269|68254|474
1710167100000|2024-03-11 14:25:00|68270.6|68255.6|68269.3|68254.3|68278|68263|68268.3|68253.3|407
1710167400000|2024-03-11 14:30:00|68269.1|68254.1|68270.7|68255.7|68278.9|68263.9|68267.5|68252.5|484
1710167700000|2024-03-11 14:35:00|68270.6|68255.6|68299.3|68284.3|68306|68291|68268.3|68253.3|497
1710168000000|2024-03-11 14:40:00|68299.5|68284.5|68284.3|68269.3|68299.5|68284.5|68277.4|68262.4|453
1710168300000|2024-03-11 14:45:00|68284.2|68269.2|68279|68264|68294.2|68279.2|68278.5|68263.5|508
1710168600000|2024-03-11 14:50:00|68278.7|68263.7|68260.7|68245.7|68278.7|68263.7|68259.4|68244.4|496
1710168900000|2024-03-11 14:55:00|68261|68246|68258.8|68243.8|68269.3|68254.3|68255.8|68240.8|483
1710169200000|2024-03-11 15:00:00|68259|68244|68267.9|68252.9|68277.8|68262.8|68258.7|68243.7|501
1710169500000|2024-03-11 15:05:00|68268|68253|68270.5|68255.5|68280.9|68265.9|68257.4|68242.4|438
1710169800000|2024-03-11 15:10:00|68270.6|68255.6|68287.9|68272.9|68288.3|68273.3|68267.2|68252.2|527
1710170100000|2024-03-11 15:15:00|68287.7|68272.7|68284.1|68269.1|68290.6|68275.6|68269.4|68254.4|502
1710170400000|2024-03-11 15:20:00|68284|68269|68283.1|68268.1|68290.5|68275.5|68275|68260|532
1710170700000|2024-03-11 15:25:00|68283|68268|68287.6|68272.6|68289.8|68274.8|68278.8|68263.8|462
1710171000000|2024-03-11 15:30:00|68287.9|68272.9|68299.4|68284.4|68314.9|68299.9|68287.7|68272.7|517
1710171300000|2024-03-11 15:35:00|68299.3|68284.3|68308.7|68293.7|68308.9|68293.9|68291.1|68274.9|517
1710171600000|2024-03-11 15:40:00|68309.7|68294.7|68316.2|68301.2|68319.5|68304.5|68307.5|68292.5|453
1710171900000|2024-03-11 15:45:00|68315.6|68300.6|68282.2|68267.2|68319.8|68304.8|68281.5|68266.5|496
1710172200000|2024-03-11 15:50:00|68282.3|68267.3|68259.1|68244.1|68283.2|68268.2|68255.9|68240.9|506
1710172500000|2024-03-11 15:55:00|68259.2|68244.2|68241.1|68226.1|68261.6|68246.6|68231.5|68216.5|556
1710172800000|2024-03-11 16:00:00|68241.2|68226.2|68264.6|68249.6|68267.2|68252.2|68237.7|68222.7|565
1710173100000|2024-03-11 16:05:00|68264.5|68249.5|68248.5|68233.5|68264.5|68249.5|68245.9|68230.9|398
1710173400000|2024-03-11 16:10:00|68248.6|68233.6|68245.4|68230.4|68255|68240|68242.2|68227.2|403
1710173700000|2024-03-11 16:15:00|68245.3|68230.3|68239|68224|68245.3|68230.3|68235.7|68220.7|344
1710174000000|2024-03-11 16:20:00|68238.9|68223.9|68238.8|68223.8|68241.9|68226.9|68234.5|68219.5|391
1710174300000|2024-03-11 16:25:00|68238.9|68223.9|68240.4|68225.4|68243.1|68228.1|68235.7|68220.7|391
1710174600000|2024-03-11 16:30:00|68241.2|68226.2|68254.1|68234.1|68263.9|68243.9|68238.3|68223.3|484
1710174900000|2024-03-11 16:35:00|68254|68234|68245.1|68230.1|68254.2|68234.4|68244.7|68229.7|466
1710175200000|2024-03-11 16:40:00|68244.5|68229.5|68249.3|68234.3|68250|68235|68242.5|68227.5|350
1710175500000|2024-03-11 16:45:00|68249.4|68234.4|68245.4|68230.4|68256|68241|68240.8|68225.8|413
1710175800000|2024-03-11 16:50:00|68245.3|68230.3|68243.2|68228.2|68251.4|68236.4|68240.7|68225.7|389
1710176100000|2024-03-11 16:55:00|68243|68228|68241.4|68226.4|68247.6|68232.6|68239.9|68224.9|377
1710176400000|2024-03-11 17:00:00|68241.5|68226.5|68226.6|68211.6|68242.8|68227.8|68219.4|68202.8|496
1710176700000|2024-03-11 17:05:00|68226.5|68211.5|68222.9|68202.9|68240.4|68225.4|68218.6|68202.9|491
1710177000000|2024-03-11 17:10:00|68223.8|68203.8|68229.7|68214.7|68237.1|68222.1|68222.1|68203.8|501
1710177300000|2024-03-11 17:15:00|68231.2|68216.2|68224.1|68204.1|68232.2|68217.2|68221.9|68204.1|429
1710177600000|2024-03-11 17:20:00|68224|68204|68235.9|68220.9|68236.5|68221.5|68219.8|68202.2|420
1710177900000|2024-03-11 17:25:00|68235.8|68220.8|68238.3|68223.3|68239.4|68224.4|68234|68219|380
1710178200000|2024-03-11 17:30:00|68238.6|68223.6|68232|68217|68241|68226|68229.3|68214.3|317
1710178500000|2024-03-11 17:35:00|68231.9|68216.9|68245.6|68230.6|68246.6|68231.6|68230|68215|352
1710178800000|2024-03-11 17:40:00|68245.5|68230.5|68244.9|68229.9|68249.2|68231.4|68238|68223|361
1710179100000|2024-03-11 17:45:00|68244.8|68229.8|68245.6|68230.6|68249|68234|68241.5|68226.5|297
1710179400000|2024-03-11 17:50:00|68245.5|68230.5|68255.4|68240.4|68256.9|68241.9|68242.2|68227.2|366
1710179700000|2024-03-11 17:55:00|68255.5|68240.5|68252.6|68237.6|68256.1|68241.1|68243.5|68228.5|423
1710180000000|2024-03-11 18:00:00|68252.5|68237.5|68251.4|68236.4|68259|68244|68250.9|68235.9|336
1710180300000|2024-03-11 18:05:00|68251.3|68236.3|68254.5|68239.5|68255.4|68240.4|68248.2|68233.2|301
1710180600000|2024-03-11 18:10:00|68254.6|68239.6|68259.8|68239.8|68263.7|68245.2|68251.4|68236.4|246
1710180900000|2024-03-11 18:15:00|68259.6|68239.6|68261.2|68246.2|68262.8|68247.8|68257|68237.1|268
1710181200000|2024-03-11 18:20:00|68261.5|68246.5|68256|68241|68261.6|68246.6|68254.6|68239.6|261
1710181500000|2024-03-11 18:25:00|68255.9|68240.9|68268.4|68248.4|68268.9|68248.9|68255.8|68238.6|272
1710181800000|2024-03-11 18:30:00|68268.1|68248.1|68283.7|68263.7|68284.2|68264.2|68267.5|68247.5|329
1710182100000|2024-03-11 18:35:00|68283.6|68263.6|68296.2|68276.2|68297.4|68278.5|68281.1|68261.1|357
1710182400000|2024-03-11 18:40:00|68296.3|68276.3|68276.7|68261.7|68297|68277|68274.4|68256.4|305
1710182700000|2024-03-11 18:45:00|68277.4|68262.4|68266.3|68246.3|68283.8|68263.8|68264.3|68244.3|413
1710183000000|2024-03-11 18:50:00|68266.2|68246.2|68253.6|68233.6|68266.2|68246.2|68253.6|68233.6|337
1710183300000|2024-03-11 18:55:00|68253.5|68233.5|68259.5|68239.5|68263.1|68243.1|68252.2|68232.2|367
1710183600000|2024-03-11 19:00:00|68259.4|68239.4|68260.5|68245.5|68270|68255|68258.7|68238.7|381
1710183900000|2024-03-11 19:05:00|68260.4|68245.4|68254.2|68239.2|68263.3|68248.3|68249.8|68234.8|322
1710184200000|2024-03-11 19:10:00|68253.8|68238.8|68257.6|68242.6|68257.6|68242.6|68249.2|68234.2|315
1710184500000|2024-03-11 19:15:00|68257.5|68242.5|68250.6|68235.6|68261.4|68246.4|68248.9|68233.9|326
1710184800000|2024-03-11 19:20:00|68250.5|68235.5|68247.6|68232.6|68250.9|68235.9|68245.2|68230.2|230
1710185100000|2024-03-11 19:25:00|68247.5|68232.5|68249.4|68234.4|68250.3|68235.3|68244.4|68229.4|323
1710185400000|2024-03-11 19:30:00|68249.5|68234.5|68261.4|68246.4|68262.4|68247.4|68248.3|68233.3|309
1710185700000|2024-03-11 19:35:00|68261.3|68246.3|68251.6|68236.6|68263.3|68248.3|68251|68236|352
1710186000000|2024-03-11 19:40:00|68251.7|68236.7|68247.8|68227.8|68255.1|68239.2|68244.4|68224.4|278
1710186300000|2024-03-11 19:45:00|68247.6|68227.6|68251.2|68236.2|68254.3|68237.5|68242.3|68224.6|326
1710186600000|2024-03-11 19:50:00|68250.4|68235.4|68252.4|68237.4|68258.1|68243.1|68249.6|68234.6|402
1710186900000|2024-03-11 19:55:00|68253|68238|68240.7|68225.7|68254.8|68239.8|68240.7|68225.7|397
1710187200000|2024-03-11 20:00:00|68240.5|68225.5|68245.1|68225.1|68245.3|68228.1|68237.8|68221.2|242
1710187500000|2024-03-11 20:05:00|68243.6|68223.6|68247.2|68232.2|68250|68232.4|68240|68221.6|145
1710187800000|2024-03-11 20:10:00|68247.1|68232.1|68245|68225|68251.2|68232.7|68242.5|68224.9|177
1710188100000|2024-03-11 20:15:00|68244.9|68224.9|68240.1|68220.1|68246.5|68226.6|68239.9|68219.9|178
1710188400000|2024-03-11 20:20:00|68240.2|68220.2|68241.4|68226.4|68244.4|68227.1|68240.2|68220.2|119
1710188700000|2024-03-11 20:25:00|68241.6|68226.6|68247.4|68227.4|68251.3|68231.3|68241.2|68224.4|182
1710189000000|2024-03-11 20:30:00|68247.2|68227.2|68246.3|68226.3|68250.7|68230.7|68243.2|68223.2|205
1710189300000|2024-03-11 20:35:00|68246.4|68226.4|68249.4|68229.4|68250.4|68230.4|68246.3|68226.3|118
1710189600000|2024-03-11 20:40:00|68249.5|68229.5|68247.8|68227.8|68249.5|68229.5|68246.2|68226.2|108
1710189900000|2024-03-11 20:45:00|68247.5|68227.5|68247.9|68227.9|68250.4|68230.4|68243.1|68223.1|252
1710190200000|2024-03-11 20:50:00|68247.6|68227.6|68243.8|68223.8|68249|68229|68241.6|68221.6|237
1710190500000|2024-03-11 20:55:00|68244.2|68224.2|68254.5|68230.4|68254.5|68232.9|68243.1|68223.1|286
1710190800000|2024-03-11 21:00:00|68276.8|68230.2|68283.9|68250|68284.2|68250|68271.6|68198.9|63
1710191100000|2024-03-11 21:05:00|68284|68249.9|68286.1|68213.5|68290.4|68260.4|68246.5|68191.3|246
1710191400000|2024-03-11 21:10:00|68280.6|68214.1|68261.4|68229.6|68289.2|68230.9|68259.9|68214.1|232
1710191700000|2024-03-11 21:15:00|68261.5|68230.7|68258.1|68223.7|68269|68230.7|68252.9|68218.4|255
1710192000000|2024-03-11 21:20:00|68258.5|68224.1|68258.7|68224.7|68261.1|68226.1|68255.4|68220.3|275
1710192300000|2024-03-11 21:25:00|68258|68224|68258.6|68225.4|68260.2|68225.4|68256.4|68222|131
1710192600000|2024-03-11 21:30:00|68258.1|68224.5|68262.1|68224.1|68263.7|68227.9|68255.2|68222.9|380
1710192900000|2024-03-11 21:35:00|68261.2|68224|68260.6|68223.3|68267.9|68229.3|68255.1|68218|610
1710193200000|2024-03-11 21:40:00|68260.5|68223.2|68257.7|68224.5|68260.9|68233.9|68252.6|68223|617
1710193500000|2024-03-11 21:45:00|68255.7|68227.6|68249.7|68226.2|68257.2|68228.4|68249|68222.8|501
1710193800000|2024-03-11 21:50:00|68252.8|68226.1|68254.4|68228.2|68256.8|68232.2|68249.4|68223.5|322
1710194100000|2024-03-11 21:55:00|68254.7|68228.1|68258.5|68224.6|68263.2|68232.5|68248|68219.6|186
1710194400000|2024-03-11 22:00:00|68258.8|68222|68254.1|68234.1|68266.9|68237.4|68251.5|68219.4|162
1710194700000|2024-03-11 22:05:00|68254.3|68234.3|68252.2|68232.2|68255.8|68235.8|68251.8|68231.8|107
1710195000000|2024-03-11 22:10:00|68252.3|68232.3|68250.5|68230.5|68253.8|68233.8|68246.4|68228.8|94
1710195300000|2024-03-11 22:15:00|68250.4|68230.4|68246.6|68226.6|68250.4|68230.4|68242.6|68222.6|106
1710195600000|2024-03-11 22:20:00|68246.7|68226.7|68245.8|68225.8|68248.9|68228.9|68244.5|68224.5|158
1710195900000|2024-03-11 22:25:00|68245.7|68225.7|68245.9|68225.9|68246.8|68227|68242|68222.7|141
1710196200000|2024-03-11 22:30:00|68245.8|68225.8|68248.9|68228.9|68250.5|68230.5|68245.7|68225.7|173
1710196500000|2024-03-11 22:35:00|68248.8|68228.8|68252.3|68232.3|68254|68234|68246|68228.7|134
1710196800000|2024-03-11 22:40:00|68252.4|68232.4|68252.5|68232.5|68255.2|68235.2|68251.8|68231.8|136
1710197100000|2024-03-11 22:45:00|68252.3|68232.3|68257.7|68237.7|68258.4|68238.4|68251.8|68231.8|175
1710197400000|2024-03-11 22:50:00|68257.8|68237.8|68252.5|68232.5|68257.9|68237.9|68251.5|68231.5|153
1710197700000|2024-03-11 22:55:00|68252.6|68232.6|68254.7|68234.7|68255.4|68238.2|68250.7|68230.7|137
1710198000000|2024-03-11 23:00:00|68255.1|68235.1|68252.1|68232.1|68255.6|68235.6|68251.2|68231.2|173
1710198300000|2024-03-11 23:05:00|68252.2|68232.2|68253.4|68233.4|68253.4|68235.1|68249.8|68230.7|133
1710198600000|2024-03-11 23:10:00|68253.3|68233.3|68245.6|68225.6|68253.5|68233.5|68244.5|68224.5|139
1710198900000|2024-03-11 23:15:00|68245.5|68225.5|68242.4|68222.4|68245.7|68225.7|68241.7|68221.7|144
1710199200000|2024-03-11 23:20:00|68242.5|68222.5|68246|68226|68246.1|68226.1|68239.3|68219.3|171
1710199500000|2024-03-11 23:25:00|68245.9|68225.9|68237.8|68217.8|68249.1|68230.4|68235.2|68215.2|188
1710199800000|2024-03-11 23:30:00|68237.6|68217.6|68228.6|68208.6|68237.6|68217.6|68226.9|68206.9|169
1710200100000|2024-03-11 23:35:00|68228.8|68208.8|68234.2|68219.2|68236.9|68219.7|68228.7|68208.7|137
1710200400000|2024-03-11 23:40:00|68234.1|68219.1|68236.4|68216.4|68238.8|68219.5|68233.3|68213.3|182
1710200700000|2024-03-11 23:45:00|68237.1|68217.1|68236.2|68216.2|68237.9|68217.9|68234.6|68214.6|151
1710201000000|2024-03-11 23:50:00|68236.3|68216.3|68226.5|68206.5|68236.9|68216.9|68224.5|68204.5|198
1710201300000|2024-03-11 23:55:00|68226.6|68206.6|68220.9|68200.9|68226.6|68206.6|68216.3|68198.7|156
1710201600000|2024-03-12 00:00:00|68220.8|68200.8|68218.1|68198.1|68221.5|68201.5|68211.5|68191.5|306
1710201900000|2024-03-12 00:05:00|68218.2|68198.2|68217.7|68197.7|68227.4|68207.4|68214.4|68194.4|291
1710202200000|2024-03-12 00:10:00|68218|68198|68216.3|68196.3|68225.7|68207.4|68214.8|68194.8|256
1710202500000|2024-03-12 00:15:00|68216.4|68196.4|68211.9|68191.9|68217.1|68197.1|68211.4|68191.4|206
1710202800000|2024-03-12 00:20:00|68212|68192|68211.8|68191.8|68216.9|68196.9|68211.1|68191.1|210
1710203100000|2024-03-12 00:25:00|68211.9|68191.9|68209.4|68194.4|68214|68195.9|68209.1|68191.4|199
1710203400000|2024-03-12 00:30:00|68209.2|68194.2|68213.2|68193.2|68221.4|68201.4|68209|68192.9|203
1710203700000|2024-03-12 00:35:00|68213.1|68193.1|68224|68204|68226.9|68206.9|68209.1|68191.4|256
1710204000000|2024-03-12 00:40:00|68224.4|68204.4|68221.2|68201.2|68224.4|68204.4|68218|68198|244
1710204300000|2024-03-12 00:45:00|68221.7|68201.7|68226|68206|68232.3|68212.3|68221.7|68201.7|273
1710204600000|2024-03-12 00:50:00|68225.9|68205.9|68230.2|68210.2|68231.7|68211.7|68224|68204|272
1710204900000|2024-03-12 00:55:00|68228.9|68208.9|68230.8|68215.8|68233.8|68216|68226.8|68208.7|238
1710205200000|2024-03-12 01:00:00|68230.6|68215.6|68232.7|68212.7|68239|68219|68226|68207.4|246
1710205500000|2024-03-12 01:05:00|68232.6|68212.6|68231.9|68211.9|68233.1|68213.1|68222.4|68202.4|277
1710205800000|2024-03-12 01:10:00|68232|68212|68242.5|68222.5|68242.6|68222.6|68230.1|68210.1|233
1710206100000|2024-03-12 01:15:00|68243|68223|68239.6|68219.6|68243.8|68225.9|68233.7|68216.1|252
1710206400000|2024-03-12 01:20:00|68239.5|68219.5|68233.2|68213.2|68239.5|68219.5|68230.1|68210.1|260
1710206700000|2024-03-12 01:25:00|68233.3|68213.3|68228.1|68208.1|68236.5|68218|68226.7|68206.7|260
1710207000000|2024-03-12 01:30:00|68228.4|68208.4|68231.5|68211.5|68236.1|68216.1|68227.2|68207.2|312
1710207300000|2024-03-12 01:35:00|68231.4|68211.4|68220.6|68205.6|68234.2|68214.2|68220.6|68201.9|292
1710207600000|2024-03-12 01:40:00|68220.7|68205.7|68217|68197|68226.8|68206.8|68216.8|68196.8|267
1710207900000|2024-03-12 01:45:00|68216.9|68196.9|68205.3|68190.3|68218|68198|68203.5|68184.5|239
1710208200000|2024-03-12 01:50:00|68205.4|68190.4|68199.7|68179.7|68209.1|68191.9|68195.6|68177.3|282
1710208500000|2024-03-12 01:55:00|68199.8|68179.8|68198.1|68183.1|68204.4|68189.4|68196.7|68176.7|261
1710208800000|2024-03-12 02:00:00|68198.2|68183.2|68201.3|68181.3|68205|68187.5|68196.3|68176.3|335
1710209100000|2024-03-12 02:05:00|68201.7|68181.7|68212.9|68192.9|68213.7|68193.7|68198.3|68178.3|348
1710209400000|2024-03-12 02:10:00|68212.7|68192.7|68215.3|68195.3|68216.5|68197.3|68207.4|68187.4|312
1710209700000|2024-03-12 02:15:00|68215.6|68195.6|68208.2|68188.2|68221|68201|68206.4|68186.4|337
1710210000000|2024-03-12 02:20:00|68208|68188|68196.4|68176.4|68211.3|68191.3|68196.2|68176.2|245
1710210300000|2024-03-12 02:25:00|68196.5|68176.5|68198.5|68183.5|68202.9|68183.8|68195.8|68175.8|250
1710210600000|2024-03-12 02:30:00|68198.4|68183.4|68188.9|68173.9|68200.8|68184.7|68185.8|68165.8|280
1710210900000|2024-03-12 02:35:00|68189.5|68174.5|68191.7|68176.7|68198.5|68181.7|68189.3|68174.3|290
1710211200000|2024-03-12 02:40:00|68191.8|68176.8|68194.8|68179.8|68198.4|68182.4|68191.7|68174.6|249
1710211500000|2024-03-12 02:45:00|68194.7|68179.7|68185.8|68170.8|68198.5|68181.2|68185.1|68167.9|261
1710211800000|2024-03-12 02:50:00|68185.6|68170.6|68193.4|68173.4|68194.9|68175.4|68185.6|68169.5|242
1710212100000|2024-03-12 02:55:00|68193.3|68173.3|68183.7|68163.7|68196.7|68181.7|68181.5|68163.1|234
1710212400000|2024-03-12 03:00:00|68184.1|68164.1|68175.1|68160.1|68184.9|68166|68173.5|68157.1|220
1710212700000|2024-03-12 03:05:00|68175|68160|68181.1|68166.1|68184.1|68169.1|68174.9|68159.9|203
1710213000000|2024-03-12 03:10:00|68180.9|68165.9|68192.2|68172.2|68196.2|68178.9|68180.4|68163.8|237
1710213300000|2024-03-12 03:15:00|68192.1|68172.1|68186.4|68166.4|68192.1|68174|68185.1|68165.1|260
1710213600000|2024-03-12 03:20:00|68186.3|68166.3|68177|68162|68188.9|68170.2|68176.9|68159.4|165
1710213900000|2024-03-12 03:25:00|68177.1|68162.1|68180.1|68160.1|68180.9|68163.1|68173.9|68156.6|163
1710214200000|2024-03-12 03:30:00|68180.2|68160.2|68177.1|68162.1|68180.2|68162.6|68171.1|68156.1|200
1710214500000|2024-03-12 03:35:00|68177.2|68162.2|68173|68158|68178.7|68162.8|68170.9|68155.9|156
1710214800000|2024-03-12 03:40:00|68171.4|68156.4|68174.3|68159.3|68175.2|68160.2|68169.1|68151.7|163
1710215100000|2024-03-12 03:45:00|68174.2|68159.2|68181.6|68161.6|68183.5|68167.6|68174.1|68159.1|147
1710215400000|2024-03-12 03:50:00|68181.7|68161.7|68182.7|68167.7|68183|68168|68176.7|68159.6|177
1710215700000|2024-03-12 03:55:00|68182.8|68167.8|68179.9|68164.9|68186.7|68168.3|68178.7|68161.7|175
1710216000000|2024-03-12 04:00:00|68180|68165|68186.5|68171.5|68186.9|68171.9|68179.9|68161.9|247
1710216300000|2024-03-12 04:05:00|68186.6|68171.6|68185.7|68165.7|68189.6|68174.6|68183.2|68165.5|211
1710216600000|2024-03-12 04:10:00|68185.6|68165.6|68176.6|68161.6|68185.8|68168.4|68173.4|68156|203
1710216900000|2024-03-12 04:15:00|68176.5|68161.5|68182.9|68162.9|68185.2|68165.2|68172.9|68156.8|161
1710217200000|2024-03-12 04:20:00|68183|68163|68179.8|68159.8|68183|68166|68177.5|68159.2|196
1710217500000|2024-03-12 04:25:00|68179.9|68159.9|68168.4|68153.4|68180.1|68161.5|68168.2|68150.9|218
1710217800000|2024-03-12 04:30:00|68168.5|68153.5|68176.9|68156.9|68177.9|68159.9|68168.4|68150.7|155
1710218100000|2024-03-12 04:35:00|68177|68157|68182.7|68162.7|68182.7|68165.3|68176.1|68156.1|136
1710218400000|2024-03-12 04:40:00|68180|68165|68186.4|68171.4|68192|68174.1|68180|68162.6|204
1710218700000|2024-03-12 04:45:00|68186.5|68171.5|68191.6|68171.6|68192.1|68174.4|68186.2|68171|150
1710219000000|2024-03-12 04:50:00|68191.7|68171.7|68191.7|68171.7|68191.9|68174.8|68187.6|68167.7|151
1710219300000|2024-03-12 04:55:00|68191.6|68171.6|68183.2|68163.2|68191.6|68174.3|68179.2|68159.2|199
1710219600000|2024-03-12 05:00:00|68183|68163|68179.8|68164.8|68183|68164.9|68171.6|68155.6|266
1710219900000|2024-03-12 05:05:00|68179.4|68164.4|68169.8|68154.8|68179.5|68164.5|68168.8|68153.8|209
1710220200000|2024-03-12 05:10:00|68169.7|68154.7|68170.7|68155.7|68177.4|68157.4|68169.6|68151.9|217
1710220500000|2024-03-12 05:15:00|68170.6|68155.6|68175|68160|68177.7|68160.2|68170|68152.3|213
1710220800000|2024-03-12 05:20:00|68175.2|68160.2|68166.8|68151.8|68175.6|68160.5|68166.7|68150|219
1710221100000|2024-03-12 05:25:00|68166.9|68151.9|68179|68159|68183.5|68163.5|68166.8|68148.9|226
1710221400000|2024-03-12 05:30:00|68178.2|68158.2|68174.6|68154.6|68180.3|68160.6|68173.5|68153.5|227
1710221700000|2024-03-12 05:35:00|68174.9|68154.9|68171.5|68156.5|68178.3|68160.7|68171.4|68151.7|273
1710222000000|2024-03-12 05:40:00|68172|68157|68175.6|68160.6|68180.8|68160.8|68170.1|68151.8|168
1710222300000|2024-03-12 05:45:00|68176.5|68156.5|68179.4|68164.4|68179.5|68164.5|68169.4|68151.8|208
1710222600000|2024-03-12 05:50:00|68179.2|68164.2|68175.3|68155.3|68182.6|68164.2|68175.2|68155.2|211
1710222900000|2024-03-12 05:55:00|68175.2|68155.2|68171.5|68151.5|68175.2|68158.1|68167.1|68147.1|283
1710223200000|2024-03-12 06:00:00|68171.3|68151.3|68185.9|68165.9|68188.9|68168.9|68170.3|68150.3|298
1710223500000|2024-03-12 06:05:00|68185.8|68165.8|68182.4|68162.4|68188.8|68168.8|68175.8|68155.8|375
1710223800000|2024-03-12 06:10:00|68182.6|68162.6|68185.4|68165.4|68190.3|68170.3|68178.9|68158.9|270
1710224100000|2024-03-12 06:15:00|68184.7|68164.7|68191.4|68171.4|68194.9|68177.2|68184.2|68164.2|248
1710224400000|2024-03-12 06:20:00|68191.2|68171.2|68191|68171|68196.9|68176.9|68189.6|68170.4|246
1710224700000|2024-03-12 06:25:00|68190.8|68170.8|68181.8|68161.8|68190.8|68170.8|68173.6|68153.6|244
1710225000000|2024-03-12 06:30:00|68181.9|68161.9|68180.1|68160.1|68186.2|68167.3|68180|68160|220
1710225300000|2024-03-12 06:35:00|68179.3|68159.3|68172|68152|68181.6|68163.5|68171.1|68151.1|278
1710225600000|2024-03-12 06:40:00|68172.1|68152.1|68175.7|68155.7|68176.1|68156.1|68167.6|68147.6|237
1710225900000|2024-03-12 06:45:00|68175.8|68155.8|68178.8|68158.8|68181.3|68161.3|68170.3|68152.7|240
1710226200000|2024-03-12 06:50:00|68178.7|68158.7|68175.7|68155.7|68178.7|68158.7|68168.5|68148.5|213
1710226500000|2024-03-12 06:55:00|68175.8|68155.8|68171.8|68151.8|68181.6|68161.6|68171.4|68151.4|269
1710226800000|2024-03-12 07:00:00|68172|68152|68195.1|68175.1|68197.9|68177.9|68169.8|68149.8|475
1710227100000|2024-03-12 07:05:00|68195|68175|68185.6|68165.6|68199|68179|68176.6|68156.6|431
1710227400000|2024-03-12 07:10:00|68185.5|68165.5|68175.5|68160.5|68185.7|68169.2|68169.8|68154.8|406
1710227700000|2024-03-12 07:15:00|68175.6|68160.6|68196.6|68181.6|68198.8|68183.8|68175.6|68160.6|397
1710228000000|2024-03-12 07:20:00|68197|68182|68190.1|68175.1|68198.1|68183.1|68183.3|68168.3|347
1710228300000|2024-03-12 07:25:00|68190.2|68175.2|68187.9|68172.9|68190.2|68175.2|68174.5|68159.5|364
1710228600000|2024-03-12 07:30:00|68188.8|68173.8|68168.2|68153.2|68193|68178|68165.8|68147.3|412
1710228900000|2024-03-12 07:35:00|68168.1|68153.1|68180.3|68165.3|68185.6|68170.6|68166.8|68151.8|352
1710229200000|2024-03-12 07:40:00|68180.8|68165.8|68203.1|68188.1|68205.5|68190.5|68179.5|68164.5|381
1710229500000|2024-03-12 07:45:00|68203.3|68188.3|68199.3|68184.3|68212.6|68197.6|68198.5|68183.5|344
1710229800000|2024-03-12 07:50:00|68199.2|68184.2|68198|68183|68213.3|68193.3|68197.7|68182.7|337
1710230100000|2024-03-12 07:55:00|68198.2|68183.2|68216|68201|68218|68203|68198.2|68179.7|457
1710230400000|2024-03-12 08:00:00|68216.3|68201.3|68210.6|68195.6|68221.2|68206.2|68207.3|68192.3|490
1710230700000|2024-03-12 08:05:00|68210.8|68195.8|68210.9|68195.9|68224.3|68209.3|68209.7|68194.7|482
1710231000000|2024-03-12 08:10:00|68211|68196|68227|68212|68228.8|68213.8|68209.6|68194.6|449
1710231300000|2024-03-12 08:15:00|68226.9|68211.9|68233.2|68218.2|68249.8|68234.8|68225.6|68210.6|426
1710231600000|2024-03-12 08:20:00|68233.3|68218.3|68250|68235|68252.3|68237.3|68232.3|68217.3|464
1710231900000|2024-03-12 08:25:00|68250.1|68235.1|68254.6|68239.6|68255.7|68240.7|68245.6|68230.6|378
1710232200000|2024-03-12 08:30:00|68254.7|68239.7|68268|68253|68275.4|68260.4|68254.3|68239.3|447
1710232500000|2024-03-12 08:35:00|68267.3|68252.3|68269.3|68254.3|68275.9|68260.9|68257.6|68242.6|422
1710232800000|2024-03-12 08:40:00|68268.6|68253.6|68272.1|68257.1|68274.3|68259.3|68263|68248|397
1710233100000|2024-03-12 08:45:00|68272.2|68257.2|68279.6|68264.6|68287.5|68272.5|68271.7|68256.7|338
1710233400000|2024-03-12 08:50:00|68279.7|68264.7|68278.7|68263.7|68279.9|68264.9|68262.3|68247.3|389
1710233700000|2024-03-12 08:55:00|68278.8|68263.8|68266|68251|68280.2|68265.2|68262.3|68247.3|377
1710234000000|2024-03-12 09:00:00|68266.2|68251.2|68260.4|68245.4|68277|68262|68260|68245|399
1710234300000|2024-03-12 09:05:00|68260.5|68245.5|68265.2|68250.2|68265.4|68250.4|68250.9|68235.9|376
1710234600000|2024-03-12 09:10:00|68265.3|68250.3|68268.6|68253.6|68273.7|68258.7|68257.8|68242.8|389
1710234900000|2024-03-12 09:15:00|68268.8|68253.8|68258.4|68243.4|68275.8|68260.8|68258|68243|372
1710235200000|2024-03-12 09:20:00|68258.6|68243.6|68262.4|68247.4|68266.8|68251.8|68258.2|68243.2|368
1710235500000|2024-03-12 09:25:00|68262.5|68247.5|68253.8|68238.8|68265.1|68250.1|68252.3|68237.3|326
1710235800000|2024-03-12 09:30:00|68253.7|68238.7|68237|68222|68256.6|68241.6|68237|68222|314
1710236100000|2024-03-12 09:35:00|68236.9|68221.9|68231.5|68216.5|68238|68223|68230.1|68215.1|273
1710236400000|2024-03-12 09:40:00|68231.6|68216.6|68224.2|68209.2|68232.8|68217.8|68221.7|68206.7|300
1710236700000|2024-03-12 09:45:00|68224.1|68209.1|68222.3|68207.3|68224.2|68209.2|68212.6|68197.6|252
1710237000000|2024-03-12 09:50:00|68222.2|68207.2|68226.1|68211.1|68227.8|68212.8|68219.2|68204.2|336
1710237300000|2024-03-12 09:55:00|68226|68211|68232.4|68217.4|68242.8|68227.8|68226|68211|383
1710237600000|2024-03-12 10:00:00|68232.6|68217.6|68247.4|68232.4|68254.8|68239.8|68231.1|68216.1|507
1710237900000|2024-03-12 10:05:00|68247.6|68232.6|68222.2|68207.2|68249.2|68234.2|68221.9|68206.9|368
1710238200000|2024-03-12 10:10:00|68222|68207|68222.5|68207.5|68233.1|68218.1|68221.1|68206.1|351
1710238500000|2024-03-12 10:15:00|68222.4|68207.4|68225.2|68210.2|68231.6|68216.6|68222|68207|382
1710238800000|2024-03-12 10:20:00|68225.3|68210.3|68222.7|68207.7|68225.5|68210.5|68216.3|68201.3|353
1710239100000|2024-03-12 10:25:00|68222.6|68207.6|68226.1|68211.1|68231.3|68216.3|68222.6|68207.6|325
1710239400000|2024-03-12 10:30:00|68226.3|68211.3|68224.3|68209.3|68229.2|68214.2|68222.4|68207.4|357
1710239700000|2024-03-12 10:35:00|68224.5|68209.5|68223.7|68208.7|68228.8|68213.8|68221.4|68206.4|291
1710240000000|2024-03-12 10:40:00|68223.8|68208.8|68213.9|68198.9|68223.8|68208.8|68207.1|68192.1|317
1710240300000|2024-03-12 10:45:00|68214|68199|68212.7|68197.7|68215.6|68200.6|68207.2|68192.2|327
1710240600000|2024-03-12 10:50:00|68213.1|68198.1|68209.6|68194.6|68213.4|68198.4|68206.6|68191.6|285
1710240900000|2024-03-12 10:55:00|68209.7|68194.7|68208.2|68193.2|68216|68201|68205.8|68190.8|367
1710241200000|2024-03-12 11:00:00|68208.3|68193.3|68203.5|68188.5|68209.1|68194.1|68202.5|68187.5|297
1710241500000|2024-03-12 11:05:00|68203.4|68188.4|68214.1|68199.1|68214.3|68199.3|68202.9|68187.9|291
1710241800000|2024-03-12 11:10:00|68214.2|68199.2|68209.7|68194.7|68215.9|68200.9|68205.5|68190.5|386
1710242100000|2024-03-12 11:15:00|68209.6|68194.6|68215.6|68200.6|68216|68201|68207.3|68192.3|392
1710242400000|2024-03-12 11:20:00|68215.5|68200.5|68214.3|68199.3|68216.9|68201.9|68210.2|68195.2|375
1710242700000|2024-03-12 11:25:00|68214.4|68199.4|68204.9|68189.9|68214.9|68199.9|68204|68189|333
1710243000000|2024-03-12 11:30:00|68205|68190|68211.6|68196.6|68214.3|68199.3|68201.2|68186.2|326
1710243300000|2024-03-12 11:35:00|68211.5|68196.5|68202.4|68187.4|68211.8|68196.8|68201.3|68186.3|340
1710243600000|2024-03-12 11:40:00|68202.5|68187.5|68202.1|68187.1|68211.5|68196.5|68199.8|68184.8|257
1710243900000|2024-03-12 11:45:00|68202.2|68187.2|68210.9|68195.9|68214|68199|68202.2|68187.2|263
1710244200000|2024-03-12 11:50:00|68211.1|68196.1|68219.1|68204.1|68219.5|68204.5|68204.9|68189.9|342
1710244500000|2024-03-12 11:55:00|68219.2|68204.2|68212.5|68197.5|68223.2|68208.2|68206|68191|331
1710244800000|2024-03-12 12:00:00|68212.6|68197.6|68200.2|68185.2|68213.8|68198.8|68198.1|68183.1|404
1710245100000|2024-03-12 12:05:00|68198.8|68183.8|68213.2|68198.2|68213.6|68198.6|68197.7|68182.7|356
1710245400000|2024-03-12 12:10:00|68213.5|68198.5|68203.6|68188.6|68216.1|68201.1|68198.7|68183.7|386
1710245700000|2024-03-12 12:15:00|68203.7|68188.7|68201.2|68186.2|68204.5|68189.5|68194.5|68179.5|416
1710246000000|2024-03-12 12:20:00|68201.4|68186.4|68203.8|68188.8|68209|68194|68195|68180|535
1710246300000|2024-03-12 12:25:00|68203.6|68188.6|68204.8|68165.8|68214.8|68199|68197.5|68161.3|510
1710246600000|2024-03-12 12:30:00|68211.3|68166.8|68282.5|68262.5|68423.4|68380.4|68160.4|68140.4|1140
1710246900000|2024-03-12 12:35:00|68280.3|68260.3|68214.1|68199.1|68287.1|68267.1|68192.2|68172.2|1094
1710247200000|2024-03-12 12:40:00|68212.4|68197.4|68174.6|68159.6|68215.7|68200.7|68147.6|68132.6|1051
1710247500000|2024-03-12 12:45:00|68175.7|68160.7|68211.6|68196.6|68223.8|68208.8|68159|68141.3|959
1710247800000|2024-03-12 12:50:00|68211.5|68196.5|68271.5|68256.5|68276.2|68261.2|68211.5|68196.5|936
1710248100000|2024-03-12 12:55:00|68271.8|68256.8|68294.2|68279.2|68304.1|68289.1|68255.8|68240.8|892
1710248400000|2024-03-12 13:00:00|68294|68279|68309.7|68294.7|68320.9|68302.2|68275.6|68260.6|909
1710248700000|2024-03-12 13:05:00|68310.4|68295.4|68322.2|68307.2|68332.6|68317.6|68293.6|68278.6|889
1710249000000|2024-03-12 13:10:00|68324.8|68309.8|68322.2|68307.2|68367.3|68352.3|68322.1|68307.1|864
1710249300000|2024-03-12 13:15:00|68322.3|68307.3|68351.6|68336.6|68352.3|68337.3|68313|68298|813
1710249600000|2024-03-12 13:20:00|68351.5|68336.5|68321.9|68306.9|68356.4|68341.4|68318.3|68303.3|764
1710249900000|2024-03-12 13:25:00|68322.4|68307.4|68324.1|68309.1|68331.5|68316.5|68304.5|68289.5|749
1710250200000|2024-03-12 13:30:00|68325|68310|68380.9|68365.9|68383|68368|68325|68310|897
1710250500000|2024-03-12 13:35:00|68380.8|68365.8|68400.2|68385.2|68404.4|68389.4|68370.9|68355.9|831
1710250800000|2024-03-12 13:40:00|68399.5|68384.5|68380.2|68365.2|68401.9|68386.9|68370.8|68355.8|792
1710251100000|2024-03-12 13:45:00|68380.3|68365.3|68377.6|68362.6|68404.7|68389.7|68377.6|68362.6|805
1710251400000|2024-03-12 13:50:00|68377.2|68362.2|68353.9|68338.9|68377.9|68362.9|68346|68331|726
1710251700000|2024-03-12 13:55:00|68353.8|68338.8|68352.6|68337.6|68358.2|68343.2|68335.5|68320.5|679
1710252000000|2024-03-12 14:00:00|68347.7|68332.7|68369.5|68354.5|68379.2|68364.2|68329.6|68314.6|670
1710252300000|2024-03-12 14:05:00|68369.3|68354.3|68365.1|68350.1|68372.2|68357.2|68338.8|68323.8|743
1710252600000|2024-03-12 14:10:00|68365|68350|68360.1|68345.1|68374.4|68359.4|68352.7|68337.7|631
1710252900000|2024-03-12 14:15:00|68360.9|68345.9|68337.5|68322.5|68362|68347|68329|68314|697
1710253200000|2024-03-12 14:20:00|68337.4|68322.4|68325.2|68310.2|68340.1|68325.1|68314.9|68299.9|608
1710253500000|2024-03-12 14:25:00|68324.9|68309.9|68328|68313|68340.7|68325.7|68320.2|68305.2|602
1710253800000|2024-03-12 14:30:00|68327.9|68312.9|68328.7|68313.7|68340.2|68325.2|68321.7|68306.7|642
1710254100000|2024-03-12 14:35:00|68327.4|68312.4|68343.5|68328.5|68343.5|68328.5|68319.4|68304.4|579
1710254400000|2024-03-12 14:40:00|68343.6|68328.6|68348.8|68333.8|68349.7|68334.7|68337|68322|518
1710254700000|2024-03-12 14:45:00|68348.9|68333.9|68327|68312|68358|68343|68324.7|68309.7|595
1710255000000|2024-03-12 14:50:00|68327.2|68312.2|68305.3|68290.3|68330.3|68315.3|68296|68281|554
1710255300000|2024-03-12 14:55:00|68305.2|68290.2|68310.3|68295.3|68311.2|68296.2|68295.5|68280.5|616
1710255600000|2024-03-12 15:00:00|68310.5|68295.5|68330.1|68315.1|68331.7|68316.7|68304.1|68289.1|528
1710255900000|2024-03-12 15:05:00|68330|68315|68335.6|68320.6|68347|68332|68323.3|68308.3|502
1710256200000|2024-03-12 15:10:00|68335.7|68320.7|68328|68313|68338.2|68323.2|68324.5|68309.5|400
1710256500000|2024-03-12 15:15:00|68328.1|68313.1|68344.5|68329.5|68344.5|68329.5|68321.6|68306.6|410
1710256800000|2024-03-12 15:20:00|68344.4|68329.4|68345.1|68330.1|68365.1|68350.1|68342.5|68327.5|510
1710257100000|2024-03-12 15:25:00|68345.2|68330.2|68348.6|68333.6|68363.8|68348.8|68340.7|68325.7|425
1710257400000|2024-03-12 15:30:00|68348.7|68333.7|68329.3|68314.3|68348.7|68333.7|68328.2|68313.2|414
1710257700000|2024-03-12 15:35:00|68329.4|68314.4|68335.6|68320.6|68342.2|68327.2|68322.2|68307.2|468
1710258000000|2024-03-12 15:40:00|68336|68321|68337.9|68322.9|68347.8|68332.8|68332.9|68317.9|475
1710258300000|2024-03-12 15:45:00|68337.8|68322.8|68320.7|68305.7|68339|68324|68306.1|68291.1|588
1710258600000|2024-03-12 15:50:00|68320.3|68305.3|68303.3|68288.3|68320.6|68305.6|68300.3|68285.3|513
1710258900000|2024-03-12 15:55:00|68304.4|68289.4|68304.2|68289.2|68314.1|68299.1|68295.7|68280.7|579
1710259200000|2024-03-12 16:00:00|68303.9|68288.9|68306.9|68291.9|68307.4|68292.4|68291.9|68276.9|474
1710259500000|2024-03-12 16:05:00|68307|68292|68309.4|68294.4|68310.9|68295.9|68297.6|68282.5|379
1710259800000|2024-03-12 16:10:00|68309.3|68294.3|68300.7|68285.7|68318.5|68303.5|68297.4|68282.4|446
1710260100000|2024-03-12 16:15:00|68300.9|68285.9|68304.7|68289.7|68309.4|68294.4|68297.1|68282.1|407
1710260400000|2024-03-12 16:20:00|68304.6|68289.6|68300|68285|68308.1|68293.1|68296.4|68281.4|355
1710260700000|2024-03-12 16:25:00|68300.1|68285.1|68303.8|68288.8|68306.1|68291.1|68292.8|68277.8|395
1710261000000|2024-03-12 16:30:00|68304|68289|68295.3|68280.3|68308.7|68293.7|68293.6|68278.6|475
1710261300000|2024-03-12 16:35:00|68295.2|68280.2|68296.6|68281.6|68307.7|68292.7|68292|68277|454
1710261600000|2024-03-12 16:40:00|68296.7|68281.7|68302.8|68287.8|68303.2|68288.2|68292.5|68277.5|439
1710261900000|2024-03-12 16:45:00|68302.7|68287.7|68306.4|68291.4|68322.2|68307.2|68299.8|68284.8|536
1710262200000|2024-03-12 16:50:00|68306.2|68291.2|68300.8|68285.8|68310.1|68295.1|68297.3|68282.3|468
1710262500000|2024-03-12 16:55:00|68300.7|68285.7|68297.3|68282.3|68305.8|68290.8|68292.9|68277.9|440
1710262800000|2024-03-12 17:00:00|68297.2|68282.2|68307.7|68292.7|68315|68300|68284.3|68269.3|592
1710263100000|2024-03-12 17:05:00|68306.7|68291.7|68320.8|68305.8|68327|68312|68300.6|68285.6|608
1710263400000|2024-03-12 17:10:00|68320.7|68305.7|68314.7|68299.7|68324.9|68309.9|68313.4|68298.4|528
1710263700000|2024-03-12 17:15:00|68314.9|68299.9|68301.1|68286.1|68325.9|68310.9|68301|68286|476
1710264000000|2024-03-12 17:20:00|68301|68286|68293.8|68278.8|68305|68290|68291|68276|499
1710264300000|2024-03-12 17:25:00|68293.7|68278.7|68303.2|68288.2|68309.6|68294.6|68290.5|68275.5|419
1710264600000|2024-03-12 17:30:00|68303.3|68288.3|68304.8|68289.8|68308.4|68293.4|68292.9|68277.9|414
1710264900000|2024-03-12 17:35:00|68305.4|68290.4|68295|68280|68306.5|68291.5|68290.8|68275.8|356
1710265200000|2024-03-12 17:40:00|68294.9|68279.9|68284.8|68269.8|68296.9|68281.9|68284.5|68269.5|378
1710265500000|2024-03-12 17:45:00|68284.7|68269.7|68288.5|68273.5|68297.6|68282.6|68280.4|68265.4|367
1710265800000|2024-03-12 17:50:00|68288.2|68273.2|68294.9|68279.9|68297.1|68282.1|68287.4|68272.4|324
1710266100000|2024-03-12 17:55:00|68294.8|68279.8|68289.6|68274.6|68295.5|68280.5|68281.3|68266.3|329
1710266400000|2024-03-12 18:00:00|68289.8|68274.8|68283.4|68268.4|68294.6|68279.6|68281.8|68266.8|346
1710266700000|2024-03-12 18:05:00|68283.3|68268.3|68288|68273|68288|68273|68274.2|68259.2|307
1710267000000|2024-03-12 18:10:00|68288.1|68273.1|68285.1|68270.1|68288.5|68273.5|68277.2|68262.2|360
1710267300000|2024-03-12 18:15:00|68285|68270|68287.7|68272.7|68294.7|68279.7|68284.1|68269.1|374
1710267600000|2024-03-12 18:20:00|68287.8|68272.8|68282.5|68267.5|68288.7|68273.7|68280.9|68265.9|357
1710267900000|2024-03-12 18:25:00|68282.4|68267.4|68282.4|68267.4|68285.6|68270.6|68280.6|68265.6|270
1710268200000|2024-03-12 18:30:00|68282.2|68267.2|68277.1|68262.1|68282.2|68267.2|68271.4|68253.6|335
1710268500000|2024-03-12 18:35:00|68276.9|68261.9|68274.7|68259.7|68281.9|68264.4|68274.4|68258.8|248
1710268800000|2024-03-12 18:40:00|68274.8|68259.8|68287|68272|68287.4|68272.4|68269.2|68254.2|405
1710269100000|2024-03-12 18:45:00|68287.1|68272.1|68277.2|68262.2|68288.4|68273.4|68276.1|68261.1|259
1710269400000|2024-03-12 18:50:00|68277.5|68262.5|68270|68255|68280.1|68265.1|68266.8|68251.8|340
1710269700000|2024-03-12 18:55:00|68270.1|68255.1|68261.1|68246.1|68270.4|68255.4|68260.1|68245.1|360
1710270000000|2024-03-12 19:00:00|68261.2|68246.2|68264.3|68249.3|68270.7|68255.7|68260.9|68245.9|285
1710270300000|2024-03-12 19:05:00|68264.4|68249.4|68272.6|68257.6|68274.8|68259.8|68260.6|68245.6|331
1710270600000|2024-03-12 19:10:00|68272.7|68257.7|68275.3|68260.3|68280|68265|68272.6|68257.6|297
1710270900000|2024-03-12 19:15:00|68275.4|68260.4|68280.7|68265.7|68284.1|68269.1|68275|68260|282
1710271200000|2024-03-12 19:20:00|68280.6|68265.6|68278|68263|68282.8|68267.8|68273.5|68258.5|275
1710271500000|2024-03-12 19:25:00|68277.9|68262.9|68271.7|68256.7|68278|68263|68268.1|68253.1|310
1710271800000|2024-03-12 19:30:00|68271.5|68256.5|68275|68260|68280.6|68265.6|68271.4|68256.4|310
1710272100000|2024-03-12 19:35:00|68275.1|68260.1|68269.9|68254.9|68277.3|68262.3|68266.4|68251.4|328
1710272400000|2024-03-12 19:40:00|68269.8|68254.8|68269|68254|68270.9|68255.9|68263.4|68248.4|268
1710272700000|2024-03-12 19:45:00|68269.1|68254.1|68259.9|68244.9|68269.8|68254.8|68259.6|68244.6|246
1710273000000|2024-03-12 19:50:00|68260|68245|68258.6|68243.6|68260.6|68245.6|68253.3|68238.3|238
1710273300000|2024-03-12 19:55:00|68258.5|68243.5|68254.6|68239.6|68258.9|68243.9|68253.4|68238.4|355
1710273600000|2024-03-12 20:00:00|68254.5|68239.5|68253.9|68238.9|68256.9|68241.9|68248.9|68233.9|256
1710273900000|2024-03-12 20:05:00|68253.8|68238.8|68250.1|68235.1|68257.1|68238.8|68250.1|68233.8|148
1710274200000|2024-03-12 20:10:00|68250|68235|68249.6|68234.6|68252.9|68237.5|68248.9|68232.6|121
1710274500000|2024-03-12 20:15:00|68249.7|68234.7|68252.8|68237.8|68255|68237.8|68249|68234|116
1710274800000|2024-03-12 20:20:00|68252.7|68237.7|68256.4|68241.4|68256.6|68241.6|68252.7|68237.7|116
1710275100000|2024-03-12 20:25:00|68256.5|68241.5|68257.4|68237.4|68259.5|68242.2|68254.5|68236.7|95
1710275400000|2024-03-12 20:30:00|68257.7|68237.7|68255.6|68235.6|68259.6|68239.6|68255.2|68235.2|155
1710275700000|2024-03-12 20:35:00|68255.5|68235.5|68253.4|68233.4|68256.8|68236.8|68252.5|68232.5|205
1710276000000|2024-03-12 20:40:00|68252.3|68232.3|68250.2|68230.2|68252.3|68232.3|68249.1|68229.1|237
1710276300000|2024-03-12 20:45:00|68249.9|68229.9|68252.9|68232.9|68253.4|68233.4|68249|68229|328
1710276600000|2024-03-12 20:50:00|68251.8|68231.8|68252.1|68232.1|68253.1|68233.1|68248.6|68228.6|208
1710276900000|2024-03-12 20:55:00|68250.9|68230.9|68254|68231.4|68257.5|68237.5|68248.6|68228.6|250
1710277200000|2024-03-12 21:00:00|68262.6|68224.7|68257.6|68228.3|68269.5|68230.8|68255|68219.4|110
1710277500000|2024-03-12 21:05:00|68254.7|68230.5|68257|68224.8|68257.4|68231.3|68249.1|68222.8|121
1710277800000|2024-03-12 21:10:00|68257.3|68224.9|68261.6|68219.7|68261.8|68226.4|68257.1|68219.6|47
1710278100000|2024-03-12 21:15:00|68261.8|68220.8|68259|68224.6|68262.3|68226.6|68258.1|68220.5|282
1710278400000|2024-03-12 21:20:00|68258.9|68224.5|68259|68229.4|68260.2|68229.4|68248.4|68220|207
1710278700000|2024-03-12 21:25:00|68258.8|68228.9|68258.3|68228.9|68259.5|68235.5|68251.4|68228.3|123
1710279000000|2024-03-12 21:30:00|68258.4|68228.3|68255.4|68221.7|68258.5|68229.1|68254.7|68221.4|383
1710279300000|2024-03-12 21:35:00|68255.6|68221.6|68255.4|68221.2|68256.8|68222.2|68254.4|68220.4|437
1710279600000|2024-03-12 21:40:00|68255.3|68221.4|68256.6|68222.9|68257.3|68224.2|68255.1|68220.9|555
1710279900000|2024-03-12 21:45:00|68256.9|68222.2|68256.6|68225.8|68258.8|68226.1|68255.9|68222.1|512
1710280200000|2024-03-12 21:50:00|68256.4|68225.6|68257.6|68222.4|68258|68227.6|68253.9|68222.2|171
1710280500000|2024-03-12 21:55:00|68257.7|68222.5|68256.6|68225.8|68262.2|68229|68254.5|68220.9|121
1710280800000|2024-03-12 22:00:00|68260.7|68222.8|68247.1|68232.1|68260.9|68232.1|68245.6|68222.2|187
1710281100000|2024-03-12 22:05:00|68247|68232|68246.1|68231.1|68249.9|68232|68246.1|68227.5|115
1710281400000|2024-03-12 22:10:00|68246.2|68231.2|68248|68228|68251.2|68231.4|68245.8|68227.4|95
1710281700000|2024-03-12 22:15:00|68248.3|68228.3|68249.6|68229.6|68249.8|68232.2|68246.6|68227.5|93
1710282000000|2024-03-12 22:20:00|68249.5|68229.5|68249.3|68229.3|68249.7|68232.3|68246.3|68226.7|110
1710282300000|2024-03-12 22:25:00|68249.4|68229.4|68246.7|68226.7|68249.5|68231.8|68246|68226|107
1710282600000|2024-03-12 22:30:00|68246.6|68226.6|68247.7|68227.7|68248.7|68228.7|68246|68226|106
1710282900000|2024-03-12 22:35:00|68247.8|68227.8|68249.1|68229.1|68250.5|68231.2|68245.9|68226.9|140
1710283200000|2024-03-12 22:40:00|68249.7|68229.7|68250.3|68230.3|68251.3|68231.3|68248.9|68228.9|157
1710283500000|2024-03-12 22:45:00|68250.5|68230.5|68246.9|68226.9|68251.4|68232.1|68246.8|68226.8|130
1710283800000|2024-03-12 22:50:00|68246.7|68226.7|68240|68220|68246.9|68226.9|68239.3|68219.4|158
1710284100000|2024-03-12 22:55:00|68239.9|68219.9|68246.6|68226.6|68246.8|68226.8|68239.7|68219.7|178
1710284400000|2024-03-12 23:00:00|68246.5|68226.5|68239.9|68219.9|68249.2|68229.2|68239.9|68219.9|187
1710284700000|2024-03-12 23:05:00|68240|68220|68239.7|68219.7|68240.2|68223.2|68237.3|68219.3|118
1710285000000|2024-03-12 23:10:00|68240.2|68220.2|68242.9|68222.9|68243.5|68223.5|68236.9|68219.5|143
1710285300000|2024-03-12 23:15:00|68242.6|68222.6|68240.5|68220.5|68243.5|68226.3|68238.1|68220.1|128
1710285600000|2024-03-12 23:20:00|68240.4|68220.4|68237.4|68222.4|68240.7|68223.5|68237.1|68220.4|133
1710285900000|2024-03-12 23:25:00|68237.6|68222.6|68244.6|68229.6|68246.6|68229.6|68235.7|68217.5|136
1710286200000|2024-03-12 23:30:00|68244.7|68229.7|68243.7|68223.7|68246.8|68229.8|68240.6|68222.9|144
1710286500000|2024-03-12 23:35:00|68243.5|68223.5|68245|68230|68246.8|68230.9|68239.8|68220.9|138
1710286800000|2024-03-12 23:40:00|68244.7|68229.7|68249.3|68229.3|68249.6|68231.2|68243.5|68223.5|151
1710287100000|2024-03-12 23:45:00|68247.4|68227.4|68243.2|68223.2|68247.4|68229.6|68240.6|68223.2|146
1710287400000|2024-03-12 23:50:00|68243.4|68223.4|68245.4|68225.4|68245.9|68227.2|68240.3|68222.8|129
1710287700000|2024-03-12 23:55:00|68245.5|68225.5|68250.8|68230.8|68252.7|68233.7|68243|68224.8|178
1710288000000|2024-03-13 00:00:00|68250.6|68230.6|68250.4|68235.4|68253.3|68236|68246.3|68226.3|231
1710288300000|2024-03-13 00:05:00|68250.1|68235.1|68244|68224|68252.8|68235.4|68239.6|68219.6|190
1710288600000|2024-03-13 00:10:00|68244.1|68224.1|68249.5|68229.5|68251.8|68231.8|68242.5|68222.5|231
1710288900000|2024-03-13 00:15:00|68249.6|68229.6|68242.9|68222.9|68250.1|68230.1|68237.8|68220.9|187
1710289200000|2024-03-13 00:20:00|68242.8|68222.8|68237.8|68217.8|68243.6|68225.8|68236.8|68216.8|204
1710289500000|2024-03-13 00:25:00|68238.9|68218.9|68233.1|68213.1|68240.4|68220.4|68233.1|68213.1|216
1710289800000|2024-03-13 00:30:00|68233|68213|68239|68219|68239.2|68219.2|68230.3|68211.8|190
1710290100000|2024-03-13 00:35:00|68238.9|68218.9|68236.9|68221.9|68239.8|68222|68230.3|68212.8|176
1710290400000|2024-03-13 00:40:00|68236.8|68221.8|68245.9|68225.9|68252.2|68232.2|68236.8|68220.5|268
1710290700000|2024-03-13 00:45:00|68245.8|68225.8|68242.5|68222.5|68246.1|68226.1|68239.1|68219.1|261
1710291000000|2024-03-13 00:50:00|68242.4|68222.4|68253.7|68233.7|68253.7|68233.7|68238.9|68218.9|339
1710291300000|2024-03-13 00:55:00|68253.9|68233.9|68249.3|68229.3|68256.2|68236.2|68247.9|68227.9|276
1710291600000|2024-03-13 01:00:00|68249.2|68229.2|68249.8|68229.8|68249.8|68229.8|68236.8|68216.8|349
1710291900000|2024-03-13 01:05:00|68249.7|68229.7|68247.6|68227.6|68249.7|68229.7|68239.4|68222|287
1710292200000|2024-03-13 01:10:00|68247.7|68227.7|68258.1|68238.1|68259.4|68239.4|68247.7|68227.7|245
1710292500000|2024-03-13 01:15:00|68258.4|68238.4|68254.9|68234.9|68262.4|68242.4|68253.3|68234.8|298
1710292800000|2024-03-13 01:20:00|68255|68235|68256|68236|68263.4|68243.9|68254.4|68234.4|300
1710293100000|2024-03-13 01:25:00|68255.9|68235.9|68259.4|68239.4|68262.6|68243.9|68253.6|68233.6|282
1710293400000|2024-03-13 01:30:00|68259.3|68239.3|68254.3|68239.3|68259.7|68241.5|68252.1|68232.1|342
1710293700000|2024-03-13 01:35:00|68254.4|68239.4|68253.1|68233.1|68262.8|68242.8|68251.8|68231.8|291
1710294000000|2024-03-13 01:40:00|68253|68233|68264.2|68244.2|68265|68245|68253|68233|251
1710294300000|2024-03-13 01:45:00|68264.3|68244.3|68261.6|68241.6|68268.8|68248.8|68260.9|68240.9|260
1710294600000|2024-03-13 01:50:00|68261.4|68241.4|68269.1|68249.1|68271.9|68251.9|68260.1|68240.1|294
1710294900000|2024-03-13 01:55:00|68269|68249|68266.6|68251.6|68270.9|68251.6|68263.4|68244.5|264
1710295200000|2024-03-13 02:00:00|68266.3|68251.3|68268.5|68248.5|68271|68251.6|68258.5|68238.5|249
1710295500000|2024-03-13 02:05:00|68268.4|68248.4|68262.3|68247.3|68271.4|68251.4|68261.1|68243.4|287
1710295800000|2024-03-13 02:10:00|68262.1|68247.1|68255.8|68235.8|68264.1|68248.1|68253.3|68235.3|281
1710296100000|2024-03-13 02:15:00|68255.9|68235.9|68257.5|68237.5|68258|68241.6|68252.6|68232.6|223
1710296400000|2024-03-13 02:20:00|68257.6|68237.6|68259.6|68239.6|68263.2|68243.2|68253.7|68236.3|237
1710296700000|2024-03-13 02:25:00|68259.5|68239.5|68262.4|68242.4|68263|68245.3|68259.2|68239.2|218
1710297000000|2024-03-13 02:30:00|68262.8|68242.8|68259.8|68244.8|68263.7|68245.1|68258.9|68238.9|253
1710297300000|2024-03-13 02:35:00|68259.9|68244.9|68256.4|68236.4|68262.3|68244.9|68254.4|68235.8|247
1710297600000|2024-03-13 02:40:00|68256.3|68236.3|68249.5|68229.5|68257.4|68238.1|68247.9|68229.3|212
1710297900000|2024-03-13 02:45:00|68249.6|68229.6|68250.6|68235.6|68255.1|68236.1|68247.5|68229.6|265
1710298200000|2024-03-13 02:50:00|68250.7|68235.7|68248.6|68228.6|68251.3|68235.7|68243.9|68225.8|213
1710298500000|2024-03-13 02:55:00|68248.1|68228.1|68249.6|68229.6|68252.2|68234.7|68246.3|68228|209
1710298800000|2024-03-13 03:00:00|68249.7|68229.7|68255.5|68235.5|68259.7|68242|68249.4|68229.4|278
1710299100000|2024-03-13 03:05:00|68255.6|68235.6|68247.2|68227.2|68256.2|68238.1|68239.5|68219.5|180
1710299400000|2024-03-13 03:10:00|68247.3|68227.3|68251.9|68231.9|68256.7|68238|68247|68227|201
1710299700000|2024-03-13 03:15:00|68251.8|68231.8|68253.3|68238.3|68256.5|68238.6|68248.8|68230.3|240
1710300000000|2024-03-13 03:20:00|68255.8|68235.8|68245.8|68225.8|68260.3|68242.9|68245.6|68225.6|220
1710300300000|2024-03-13 03:25:00|68245.9|68225.9|68227.3|68212.3|68247.7|68227.7|68226.7|68209|252
1710300600000|2024-03-13 03:30:00|68226.9|68211.9|68230|68210|68230.4|68211.9|68225.9|68205.9|234
1710300900000|2024-03-13 03:35:00|68229.9|68209.9|68234.8|68214.8|68235.2|68215.2|68226.8|68209.6|212
1710301200000|2024-03-13 03:40:00|68234.9|68214.9|68247.4|68227.4|68247.6|68227.6|68234.9|68214.9|217
1710301500000|2024-03-13 03:45:00|68247.5|68227.5|68253.1|68233.1|68254.3|68234.3|68247.5|68227.5|204
1710301800000|2024-03-13 03:50:00|68253.2|68233.2|68247.8|68232.8|68253.3|68235.6|68247.5|68230.1|211
1710302100000|2024-03-13 03:55:00|68250.3|68230.3|68244.5|68224.5|68250.5|68232.9|68240.3|68222.8|255
1710302400000|2024-03-13 04:00:00|68244.3|68224.3|68252.8|68232.8|68253.3|68233.3|68243.2|68223.2|278
1710302700000|2024-03-13 04:05:00|68252.9|68232.9|68247.1|68227.1|68252.9|68235.3|68243.9|68226.5|207
1710303000000|2024-03-13 04:10:00|68247|68227|68246.7|68226.7|68249.5|68230.1|68241.1|68223|205
1710303300000|2024-03-13 04:15:00|68246.8|68226.8|68248.8|68233.8|68251.3|68234|68240.9|68224.1|212
1710303600000|2024-03-13 04:20:00|68248.6|68233.6|68241.5|68226.5|68250.2|68233.6|68241.3|68223.5|185
1710303900000|2024-03-13 04:25:00|68241.6|68226.6|68252.6|68232.6|68252.6|68233.4|68241.5|68225.8|187
1710304200000|2024-03-13 04:30:00|68252.9|68232.9|68260.1|68240.1|68263.3|68243.3|68252.9|68232.9|232
1710304500000|2024-03-13 04:35:00|68260.2|68240.2|68262.3|68242.3|68265.7|68245.7|68257|68238.9|190
1710304800000|2024-03-13 04:40:00|68262.4|68242.4|68262.1|68242.1|68265.2|68246.3|68259.7|68240|226
1710305100000|2024-03-13 04:45:00|68262|68242|68261.5|68241.5|68263.5|68244.1|68256.9|68239.1|232
1710305400000|2024-03-13 04:50:00|68261.7|68241.7|68269.1|68249.1|68272.7|68252.7|68260.1|68240.1|245
1710305700000|2024-03-13 04:55:00|68269.2|68249.2|68271.7|68256.7|68280.9|68260.9|68269.2|68249.2|271
1710306000000|2024-03-13 05:00:00|68271.8|68256.8|68276.9|68256.9|68278.1|68260.8|68270.8|68250.8|298
1710306300000|2024-03-13 05:05:00|68276.8|68256.8|68267.6|68252.6|68277.1|68257.1|68267.3|68249.6|235
1710306600000|2024-03-13 05:10:00|68267.5|68252.5|68268.5|68248.5|68268.9|68252.5|68263.2|68246.7|206
1710306900000|2024-03-13 05:15:00|68268.6|68248.6|68270.4|68250.4|68271.1|68253.1|68264.1|68245.4|252
1710307200000|2024-03-13 05:20:00|68270.6|68250.6|68268.1|68253.1|68275|68257.4|68267.8|68249.8|231
1710307500000|2024-03-13 05:25:00|68268|68253|68260.9|68240.9|68268.6|68253.6|68254.9|68235.1|230
1710307800000|2024-03-13 05:30:00|68261|68241|68259.2|68239.2|68261.9|68241.9|68255|68235.6|297
1710308100000|2024-03-13 05:35:00|68259.3|68239.3|68252.2|68232.2|68262.1|68242.1|68246.5|68228.4|264
1710308400000|2024-03-13 05:40:00|68252.3|68232.3|68242.6|68227.6|68252.6|68234.5|68240.3|68222.4|244
1710308700000|2024-03-13 05:45:00|68242.8|68227.8|68249.8|68229.8|68249.9|68230.3|68239.1|68220.5|204
1710309000000|2024-03-13 05:50:00|68249.7|68229.7|68258.7|68238.7|68263.2|68243.2|68244.7|68226.1|258
1710309300000|2024-03-13 05:55:00|68258.6|68238.6|68242|68222|68258.7|68238.7|68238.9|68220.7|230
1710309600000|2024-03-13 06:00:00|68242.1|68222.1|68245.5|68225.5|68247.5|68227.5|68236.6|68218|292
1710309900000|2024-03-13 06:05:00|68245.4|68225.4|68242.3|68222.3|68247|68228.1|68240|68221.9|218
1710310200000|2024-03-13 06:10:00|68242.4|68222.4|68242.4|68222.4|68244.8|68226.9|68236|68218.6|205
1710310500000|2024-03-13 06:15:00|68242.3|68222.3|68242.1|68222.1|68245.8|68225.8|68236.4|68218.8|200
1710310800000|2024-03-13 06:20:00|68242.2|68222.2|68248.8|68233.8|68259.9|68239.9|68242.2|68222.2|248
1710311100000|2024-03-13 06:25:00|68248.9|68233.9|68251|68231|68254.6|68236.8|68248.6|68229|217
1710311400000|2024-03-13 06:30:00|68251.6|68231.6|68241|68221|68252|68232|68240.8|68220.8|316
1710311700000|2024-03-13 06:35:00|68240.9|68220.9|68255.5|68235.5|68257|68237.3|68238.3|68220.6|296
1710312000000|2024-03-13 06:40:00|68255.4|68235.4|68257.9|68237.9|68262|68242|68254.8|68234.8|285
1710312300000|2024-03-13 06:45:00|68258|68238|68253.2|68233.2|68259.1|68239.1|68251.1|68232.7|262
1710312600000|2024-03-13 06:50:00|68253.1|68233.1|68249.6|68229.6|68253.1|68233.1|68246.3|68226.3|269
1710312900000|2024-03-13 06:55:00|68249.5|68229.5|68247|68227|68250.3|68230.3|68243.9|68223.9|316
1710313200000|2024-03-13 07:00:00|68247.1|68227.1|68237.7|68222.7|68252|68232|68236.6|68217.5|359
1710313500000|2024-03-13 07:05:00|68237.6|68217.6|68242.3|68222.3|68242.7|68222.7|68230.5|68210.5|343
1710313800000|2024-03-13 07:10:00|68242.4|68222.4|68231|68211|68242.5|68222.5|68223.3|68205|344
1710314100000|2024-03-13 07:15:00|68230.9|68210.9|68240.3|68225.3|68244.1|68229.1|68220.1|68204.5|338
1710314400000|2024-03-13 07:20:00|68240.2|68225.2|68271.7|68256.7|68271.7|68256.7|68240.2|68225.2|347
1710314700000|2024-03-13 07:25:00|68271.8|68256.8|68277.9|68262.9|68288.2|68273.2|68271.8|68256.8|427
1710315000000|2024-03-13 07:30:00|68278|68263|68278|68263|68282.6|68267.6|68271.1|68256.1|391
1710315300000|2024-03-13 07:35:00|68277.9|68262.9|68271.1|68256.1|68278.7|68263.7|68266.8|68251.8|304
1710315600000|2024-03-13 07:40:00|68271.4|68256.4|68264.3|68249.3|68273.8|68258.8|68262.8|68247.8|321
1710315900000|2024-03-13 07:45:00|68264.4|68249.4|68253.8|68238.8|68265.5|68250.5|68253.5|68238.5|247
1710316200000|2024-03-13 07:50:00|68253.9|68238.9|68254.5|68239.5|68261.8|68246.8|68247.8|68232.8|327
1710316500000|2024-03-13 07:55:00|68254.4|68239.4|68254.8|68239.8|68263|68248|68251.5|68236.5|414
1710316800000|2024-03-13 08:00:00|68254.7|68239.7|68238.6|68223.6|68257.9|68242.9|68234.5|68219.5|536
1710317100000|2024-03-13 08:05:00|68238.5|68223.5|68219.7|68204.7|68242.2|68227.2|68219.2|68204.2|337
1710317400000|2024-03-13 08:10:00|68219.6|68204.6|68233.2|68218.2|68233.2|68218.2|68217.9|68202.9|349
1710317700000|2024-03-13 08:15:00|68234.8|68219.8|68233.3|68218.3|68242.6|68227.6|68231.8|68216.8|383
1710318000000|2024-03-13 08:20:00|68234.3|68219.3|68228.8|68213.8|68237.1|68222.1|68226|68211|343
1710318300000|2024-03-13 08:25:00|68228.9|68213.9|68230.8|68215.8|68239.5|68224.5|68226|68211|373
1710318600000|2024-03-13 08:30:00|68230.7|68215.7|68234.1|68219.1|68234.1|68219.1|68219.9|68204.9|376
1710318900000|2024-03-13 08:35:00|68234.3|68219.3|68229.2|68214.2|68242.8|68227.8|68228.4|68213.4|404
1710319200000|2024-03-13 08:40:00|68229.3|68214.3|68221|68206|68229.5|68214.5|68219.8|68204.8|315
1710319500000|2024-03-13 08:45:00|68220.9|68205.9|68219.8|68204.8|68221|68206|68213.1|68198.1|296
1710319800000|2024-03-13 08:50:00|68219|68204|68231|68216|68233.6|68218.6|68217|68202|355
1710320100000|2024-03-13 08:55:00|68230.8|68215.8|68245.3|68230.3|68251|68236|68230.8|68215.8|409
1710320400000|2024-03-13 09:00:00|68245.2|68230.2|68248.5|68233.5|68255.4|68240.4|68245.2|68230.2|369
1710320700000|2024-03-13 09:05:00|68248.4|68233.4|68261.5|68246.5|68267|68252|68242.2|68227.2|377
1710321000000|2024-03-13 09:10:00|68261.4|68246.4|68267.9|68252.9|68273.6|68258.6|68258.9|68243.9|301
1710321300000|2024-03-13 09:15:00|68267.1|68252.1|68264|68249|68276.7|68261.7|68260.8|68245.8|481
1710321600000|2024-03-13 09:20:00|68264.1|68249.1|68277.6|68262.6|68280.1|68265.1|68263.9|68248.9|362
1710321900000|2024-03-13 09:25:00|68277.5|68262.5|68286.3|68271.3|68289|68274|68276.9|68261.9|345
1710322200000|2024-03-13 09:30:00|68286.5|68271.5|68279.7|68264.7|68292.1|68277.1|68277.2|68262.2|320
1710322500000|2024-03-13 09:35:00|68279.6|68264.6|68267.9|68252.9|68280.6|68265.6|68262.7|68247.7|402
1710322800000|2024-03-13 09:40:00|68268.1|68253.1|68274.1|68259.1|68279|68264|68265.7|68250.7|400
1710323100000|2024-03-13 09:45:00|68274.3|68259.3|68271|68256|68276.9|68261.9|68264.1|68249.1|384
1710323400000|2024-03-13 09:50:00|68270.9|68255.9|68260.2|68245.2|68272.6|68257.6|68256.3|68241.3|371
1710323700000|2024-03-13 09:55:00|68260.3|68245.3|68272|68257|68278.7|68263.7|68260|68245|321
1710324000000|2024-03-13 10:00:00|68272.1|68257.1|68256.3|68241.3|68278.9|68263.9|68255.5|68240.5|377
1710324300000|2024-03-13 10:05:00|68256.4|68241.4|68253.1|68238.1|68256.7|68241.7|68248.3|68233.3|345
1710324600000|2024-03-13 10:10:00|68253.3|68238.3|68243.7|68228.7|68253.9|68238.9|68243.6|68228.6|395
1710324900000|2024-03-13 10:15:00|68243.6|68228.6|68246.3|68231.3|68251.7|68236.7|68234.8|68219.8|384
1710325200000|2024-03-13 10:20:00|68246.2|68231.2|68245.9|68230.9|68250.5|68235.5|68242.5|68227.5|323
1710325500000|2024-03-13 10:25:00|68246.2|68231.2|68227.8|68212.8|68249.1|68234.1|68227.3|68212.3|340
1710325800000|2024-03-13 10:30:00|68228.1|68213.1|68242.3|68227.3|68242.8|68227.8|68225.1|68210.1|350
1710326100000|2024-03-13 10:35:00|68241.1|68226.1|68225.8|68210.8|68241.1|68226.1|68222.5|68207.5|351
1710326400000|2024-03-13 10:40:00|68225.9|68210.9|68223.8|68203.8|68227.5|68212.5|68215.6|68200.6|355
1710326700000|2024-03-13 10:45:00|68223.6|68203.6|68228.5|68213.5|68228.6|68213.6|68214.1|68194.1|327
1710327000000|2024-03-13 10:50:00|68228.6|68213.6|68233.7|68218.7|68237.9|68222.9|68228|68213|267
1710327300000|2024-03-13 10:55:00|68233.6|68218.6|68230.6|68215.6|68236.8|68221.8|68223.5|68208.5|287
1710327600000|2024-03-13 11:00:00|68230.5|68215.5|68220.7|68205.7|68233.9|68218.9|68220.7|68205.7|318
1710327900000|2024-03-13 11:05:00|68220.6|68205.6|68208.7|68193.7|68220.6|68205.6|68207.1|68192.1|351
1710328200000|2024-03-13 11:10:00|68207.7|68192.7|68204.9|68189.9|68212.8|68197.8|68203.9|68188.9|288
1710328500000|2024-03-13 11:15:00|68205|68190|68201.8|68186.8|68208.3|68193.3|68201.5|68186.5|317
1710328800000|2024-03-13 11:20:00|68201.7|68186.7|68181.7|68166.7|68202.3|68187.3|68178.9|68163.9|364
1710329100000|2024-03-13 11:25:00|68181.6|68166.6|68180.4|68165.4|68188.6|68173.6|68177|68162|426
1710329400000|2024-03-13 11:30:00|68180|68165|68166.3|68151.3|68185.1|68170.1|68163.1|68148.1|420
1710329700000|2024-03-13 11:35:00|68166.2|68151.2|68179.4|68164.4|68182.7|68167.7|68166.2|68148.8|338
1710330000000|2024-03-13 11:40:00|68179.5|68164.5|68167.8|68152.8|68184.5|68169.5|68165.4|68150.4|296
1710330300000|2024-03-13 11:45:00|68167.6|68152.6|68157.5|68142.5|68167.6|68152.6|68155.9|68140.9|308
1710330600000|2024-03-13 11:50:00|68157.6|68142.6|68148.6|68133.6|68158.3|68143.3|68140.8|68121.6|448
1710330900000|2024-03-13 11:55:00|68148.7|68133.7|68160.3|68145.3|68160.3|68145.3|68142.9|68127.9|393
1710331200000|2024-03-13 12:00:00|68160|68145|68172.4|68157.4|68172.4|68157.4|68154.6|68139.6|500
1710331500000|2024-03-13 12:05:00|68172.3|68157.3|68160.3|68145.3|68172.5|68157.5|68157.2|68142.2|410
1710331800000|2024-03-13 12:10:00|68159.6|68144.6|68147.3|68132.3|68160.5|68145.5|68139.2|68124.2|412
1710332100000|2024-03-13 12:15:00|68147.1|68132.1|68153.8|68138.8|68157.4|68142.4|68146.9|68131.9|403
1710332400000|2024-03-13 12:20:00|68153.9|68138.9|68151.1|68136.1|68155.2|68140.2|68125.4|68110.4|465
1710332700000|2024-03-13 12:25:00|68151.2|68136.2|68171.6|68156.6|68171.9|68156.9|68147.5|68132.5|470
1710333000000|2024-03-13 12:30:00|68171.7|68156.7|68191.5|68176.5|68192|68177|68171|68156|545
1710333300000|2024-03-13 12:35:00|68191.3|68176.3|68187.4|68172.4|68195.6|68179.8|68182.5|68167.5|418
1710333600000|2024-03-13 12:40:00|68187.6|68172.6|68173|68158|68191.5|68176.5|68172.7|68157.7|467
1710333900000|2024-03-13 12:45:00|68173.2|68158.2|68183.3|68168.3|68189.2|68174.2|68168.2|68153.2|389
1710334200000|2024-03-13 12:50:00|68183.4|68168.4|68204.7|68189.7|68209.1|68194.1|68179.3|68164.3|519
1710334500000|2024-03-13 12:55:00|68204.4|68189.4|68193.3|68178.3|68211.9|68196.9|68189.7|68174.7|514
1710334800000|2024-03-13 13:00:00|68193.4|68178.4|68169.3|68154.3|68195.2|68180.2|68166.1|68151.1|475
1710335100000|2024-03-13 13:05:00|68169.9|68154.9|68178.1|68163.1|68183.5|68168.5|68169|68154|423
1710335400000|2024-03-13 13:10:00|68178.3|68163.3|68175.3|68160.3|68189.3|68174.3|68169.2|68154.2|367
1710335700000|2024-03-13 13:15:00|68175.6|68160.6|68176.2|68161.2|68191.2|68176.2|68173.6|68158.6|484
1710336000000|2024-03-13 13:20:00|68176.3|68161.3|68180.7|68165.7|68182.7|68167.7|68173.4|68158.4|377
1710336300000|2024-03-13 13:25:00|68180.8|68165.8|68188.4|68173.4|68191.1|68176.1|68176.5|68161.5|389
1710336600000|2024-03-13 13:30:00|68187.4|68172.4|68177.3|68162.3|68192.4|68177.4|68173.1|68158.1|523
1710336900000|2024-03-13 13:35:00|68176.8|68161.8|68179|68164|68187.7|68172.7|68173.4|68158.4|596
1710337200000|2024-03-13 13:40:00|68179.1|68164.1|68191.3|68176.3|68196.3|68181.3|68159.4|68144.4|540
1710337500000|2024-03-13 13:45:00|68191.4|68176.4|68168.1|68153.1|68193.4|68178.4|68159.8|68144.8|557
1710337800000|2024-03-13 13:50:00|68168.2|68153.2|68189.8|68174.8|68191.4|68176.4|68168.2|68153.2|565
1710338100000|2024-03-13 13:55:00|68189.9|68174.9|68188.4|68173.4|68194.3|68179.3|68182.2|68167.2|445
1710338400000|2024-03-13 14:00:00|68188|68173|68217.9|68197.9|68224|68204|68178.4|68163.4|572
1710338700000|2024-03-13 14:05:00|68218|68198|68213.7|68198.7|68224.9|68209.9|68210.2|68195.2|469
1710339000000|2024-03-13 14:10:00|68213.8|68198.8|68202.6|68187.6|68214.2|68199.2|68189.8|68174.8|565
1710339300000|2024-03-13 14:15:00|68199.2|68184.2|68185.5|68170.5|68202|68187|68185.2|68170.2|498
1710339600000|2024-03-13 14:20:00|68185.6|68170.6|68175.6|68160.6|68189.7|68174.7|68170.5|68155.5|558
1710339900000|2024-03-13 14:25:00|68175.5|68160.5|68176.7|68161.7|68181.6|68166.6|68169|68154|520
1710340200000|2024-03-13 14:30:00|68178|68163|68182.8|68167.8|68191.6|68176.6|68168.6|68153.6|509
1710340500000|2024-03-13 14:35:00|68182.9|68167.9|68170.1|68155.1|68187.8|68172.8|68169.9|68154.9|506
1710340800000|2024-03-13 14:40:00|68170|68155|68149.2|68134.2|68170|68155|68142.6|68127.6|551
1710341100000|2024-03-13 14:45:00|68149|68134|68163.2|68148.2|68169.6|68154.6|68144.8|68129.8|488
1710341400000|2024-03-13 14:50:00|68163.1|68148.1|68157|68142|68176.8|68161.8|68150.5|68135.5|438
1710341700000|2024-03-13 14:55:00|68156.9|68141.9|68154.5|68139.5|68157.4|68142.4|68142.2|68127.2|550
1710342000000|2024-03-13 15:00:00|68154.6|68139.6|68145.9|68130.9|68157.6|68142.6|68140|68125|603
1710342300000|2024-03-13 15:05:00|68146|68131|68155.9|68140.9|68159.5|68144.5|68134.9|68119.9|509
1710342600000|2024-03-13 15:10:00|68155.8|68140.8|68152.2|68137.2|68163.8|68148.8|68147.6|68132.6|499
1710342900000|2024-03-13 15:15:00|68152.3|68137.3|68139.4|68124.4|68152.8|68137.8|68132.8|68117.8|438
1710343200000|2024-03-13 15:20:00|68139.5|68124.5|68131.6|68116.6|68142.6|68127.6|68124.9|68109.9|419
1710343500000|2024-03-13 15:25:00|68131.7|68116.7|68131.1|68116.1|68135.8|68120.8|68125|68110|466
1710343800000|2024-03-13 15:30:00|68131.2|68116.2|68155.8|68140.8|68155.8|68140.8|68131.2|68116.2|421
1710344100000|2024-03-13 15:35:00|68155.5|68140.5|68156.6|68141.6|68156.7|68141.7|68141.8|68126.8|425
1710344400000|2024-03-13 15:40:00|68156.5|68141.5|68179.3|68164.3|68181.2|68166.2|68151.3|68136.3|473
1710344700000|2024-03-13 15:45:00|68179.1|68164.1|68151|68136|68181.8|68166.8|68145.1|68130.1|529
1710345000000|2024-03-13 15:50:00|68151.1|68136.1|68150.6|68135.6|68159.3|68144.3|68145.2|68130.2|485
1710345300000|2024-03-13 15:55:00|68150.5|68135.5|68147.1|68132.1|68154.3|68139.3|68137.2|68122.2|545
1710345600000|2024-03-13 16:00:00|68148.3|68133.3|68163.8|68148.8|68163.8|68148.8|68147.1|68132.1|499
1710345900000|2024-03-13 16:05:00|68163.7|68148.7|68157.8|68142.8|68166.9|68151.9|68155.7|68140.7|418
1710346200000|2024-03-13 16:10:00|68158|68143|68149.3|68134.3|68162.5|68147.5|68141.8|68126.8|448
1710346500000|2024-03-13 16:15:00|68149.2|68134.2|68136.5|68121.5|68155.1|68140.1|68130.2|68115.2|478
1710346800000|2024-03-13 16:20:00|68136.6|68121.6|68136.9|68121.9|68140.8|68125.8|68132.6|68117.6|417
1710347100000|2024-03-13 16:25:00|68137|68122|68140.6|68125.6|68140.8|68125.8|68131.8|68116.8|356
1710347400000|2024-03-13 16:30:00|68140.8|68125.8|68139|68124|68148.9|68133.9|68133.9|68118.9|408
1710347700000|2024-03-13 16:35:00|68139.1|68124.1|68153.8|68138.8|68156|68141|68139.1|68124.1|414
1710348000000|2024-03-13 16:40:00|68153.9|68138.9|68150.4|68135.4|68156.7|68141.7|68143|68128|373
1710348300000|2024-03-13 16:45:00|68150.5|68135.5|68139.2|68124.2|68150.5|68135.5|68134.5|68119.5|374
1710348600000|2024-03-13 16:50:00|68139.1|68124.1|68126.8|68111.8|68152.1|68133.4|68123|68108|425
1710348900000|2024-03-13 16:55:00|68126.9|68111.9|68115.5|68100.5|68126.9|68111.9|68113.6|68098.6|427
1710349200000|2024-03-13 17:00:00|68115.4|68100.4|68087|68067|68117.7|68102.7|68059.2|68039.2|696
1710349500000|2024-03-13 17:05:00|68085|68065|68062|68042|68089|68074|68054|68034|626
1710349800000|2024-03-13 17:10:00|68063.2|68043.2|68047.5|68027.5|68063.2|68043.7|68023.5|68003.5|612
1710350100000|2024-03-13 17:15:00|68047.9|68027.9|68062.7|68047.7|68065.8|68050.8|68043.9|68023.9|466
1710350400000|2024-03-13 17:20:00|68062.6|68047.6|68055.3|68035.3|68071.7|68051.7|68053.1|68033.1|312
1710350700000|2024-03-13 17:25:00|68055.2|68035.2|68062|68047|68062.6|68047.6|68052.1|68032.1|290
1710351000000|2024-03-13 17:30:00|68061.9|68046.9|68062.1|68047.1|68064.5|68049.5|68049.9|68034.9|403
1710351300000|2024-03-13 17:35:00|68062|68047|68052.6|68037.6|68063.6|68048.6|68047.1|68032.1|424
1710351600000|2024-03-13 17:40:00|68052.8|68037.8|68057.8|68037.8|68058.9|68040.8|68039.6|68024.6|339
1710351900000|2024-03-13 17:45:00|68055.3|68040.3|68058.6|68043.6|68060.9|68045.9|68052.2|68037.2|249
1710352200000|2024-03-13 17:50:00|68058.5|68043.5|68057.6|68042.6|68062.4|68047.4|68050.4|68035.4|347
1710352500000|2024-03-13 17:55:00|68057.4|68042.4|68061.7|68046.7|68065.2|68050.2|68053.7|68038.7|323
1710352800000|2024-03-13 18:00:00|68061.8|68046.8|68060.1|68045.1|68067.9|68052.9|68051.4|68036.4|366
1710353100000|2024-03-13 18:05:00|68060|68045|68068.7|68053.7|68070.3|68055.3|68059.9|68044.9|287
1710353400000|2024-03-13 18:10:00|68068.6|68053.6|68071.7|68056.7|68072.5|68057.5|68061.6|68046.6|305
1710353700000|2024-03-13 18:15:00|68071.8|68056.8|68071.6|68056.6|68072|68057|68060|68045|304
1710354000000|2024-03-13 18:20:00|68071.5|68056.5|68075.5|68060.5|68078.2|68063.2|68067.9|68052.9|260
1710354300000|2024-03-13 18:25:00|68075.3|68060.3|68077.7|68062.7|68081.3|68066.3|68074.9|68059.9|342
1710354600000|2024-03-13 18:30:00|68077.6|68062.6|68076|68061|68078.8|68063.8|68069.1|68054.1|283
1710354900000|2024-03-13 18:35:00|68075.8|68060.8|68072.1|68057.1|68075.9|68060.9|68070.5|68055.5|333
1710355200000|2024-03-13 18:40:00|68072|68057|68074.6|68059.6|68078.3|68063.3|68071.2|68056.2|262
1710355500000|2024-03-13 18:45:00|68074.7|68059.7|68086.9|68071.9|68087.6|68072.6|68074.1|68059.1|273
1710355800000|2024-03-13 18:50:00|68087|68072|68093.3|68078.3|68094.1|68079.1|68087|68072|233
1710356100000|2024-03-13 18:55:00|68093.4|68078.4|68097|68082|68100.3|68085.3|68092|68077|326
1710356400000|2024-03-13 19:00:00|68096.3|68081.3|68092.5|68077.5|68100.2|68085.2|68091.5|68076.5|295
1710356700000|2024-03-13 19:05:00|68092.4|68077.4|68096|68081|68098.7|68083.7|68091.8|68076.8|204
1710357000000|2024-03-13 19:10:00|68095.9|68080.9|68102.3|68087.3|68102.9|68087.9|68093.2|68078.2|298
1710357300000|2024-03-13 19:15:00|68102.4|68087.4|68104.9|68089.9|68112|68097|68100.5|68085.5|292
1710357600000|2024-03-13 19:20:00|68105|68090|68108.4|68093.4|68110.5|68095.5|68104|68089|306
1710357900000|2024-03-13 19:25:00|68108.3|68093.3|68115.2|68100.2|68125|68110|68105.2|68090.2|392
1710358200000|2024-03-13 19:30:00|68115.4|68100.4|68116.7|68101.7|68121.1|68106.1|68114.4|68099.4|409
1710358500000|2024-03-13 19:35:00|68116.6|68101.6|68115.1|68100.1|68121|68106|68114.7|68099.7|327
1710358800000|2024-03-13 19:40:00|68114.9|68099.9|68117.9|68102.9|68122.3|68107.3|68114.5|68099.5|369
1710359100000|2024-03-13 19:45:00|68118|68103|68121|68106|68124.4|68109.4|68117.2|68102.2|253
1710359400000|2024-03-13 19:50:00|68121.1|68106.1|68120.9|68105.9|68126.3|68111.3|68120.5|68105.5|289
1710359700000|2024-03-13 19:55:00|68121.1|68106.1|68116.6|68101.6|68124.3|68109.3|68115.7|68100.7|453
1710360000000|2024-03-13 20:00:00|68116.8|68101.8|68118.5|68098.5|68120.9|68101.8|68109.2|68089.2|242
1710360300000|2024-03-13 20:05:00|68118.4|68098.4|68112.6|68092.6|68121.7|68101.7|68112.3|68092.3|174
1710360600000|2024-03-13 20:10:00|68112.1|68092.1|68113.2|68093.2|68115.1|68095.1|68107.9|68089.9|215
1710360900000|2024-03-13 20:15:00|68113.3|68093.3|68110.4|68095.4|68114.8|68096.5|68109.3|68092.1|167
1710361200000|2024-03-13 20:20:00|68110.5|68095.5|68115.5|68095.5|68116|68096|68107.7|68087.7|197
1710361500000|2024-03-13 20:25:00|68115.6|68095.6|68116.2|68096.2|68119.6|68101.8|68112.7|68095.5|190
1710361800000|2024-03-13 20:30:00|68116.3|68096.3|68115|68095|68118|68098|68109.4|68092.2|264
1710362100000|2024-03-13 20:35:00|68114.7|68094.7|68118.7|68098.7|68121.1|68101.1|68114.1|68094.1|248
1710362400000|2024-03-13 20:40:00|68118.8|68098.8|68116.7|68101.7|68119.7|68102.5|68116|68098|164
1710362700000|2024-03-13 20:45:00|68116.5|68101.5|68119.4|68099.4|68122.4|68104.6|68115.7|68095.7|214
1710363000000|2024-03-13 20:50:00|68119.8|68099.8|68118.5|68098.5|68120.6|68100.6|68115.8|68095.8|224
1710363300000|2024-03-13 20:55:00|68119|68099|68119.2|68099.2|68121.1|68101.1|68113.4|68093.4|229
1710363600000|2024-03-13 21:00:00|68119.9|68099.5|68089|68057.1|68134.4|68099.5|68089|68056.3|62
1710363900000|2024-03-13 21:05:00|68098.9|68059.1|68101.3|68069.3|68120.8|68086.9|68095.5|68049.4|358
1710364200000|2024-03-13 21:10:00|68101.5|68069.5|68122.6|68060.8|68125.2|68084.9|68101.2|68060.2|224
1710364500000|2024-03-13 21:15:00|68123|68061|68124.9|68065.1|68129.3|68069.3|68122.1|68061|133
1710364800000|2024-03-13 21:20:00|68124.8|68065.2|68126.3|68087.3|68130.8|68092.9|68120.6|68063.5|178
1710365100000|2024-03-13 21:25:00|68126.2|68087.2|68120|68088.4|68130.3|68094.5|68119.9|68087.2|150
1710365400000|2024-03-13 21:30:00|68120.2|68088.6|68126.8|68098.5|68127.2|68098.8|68116.6|68088|198
1710365700000|2024-03-13 21:35:00|68126.7|68098.7|68113.7|68075.7|68127|68099|68102.6|68062.9|589
1710366000000|2024-03-13 21:40:00|68113.8|68075.8|68113.5|68075.5|68115.6|68077.6|68112.8|68075.2|144
1710366300000|2024-03-13 21:45:00|68114.2|68078.9|68114.6|68085.8|68116.4|68086|68112.2|68078.5|194
1710366600000|2024-03-13 21:50:00|68114.8|68086|68118.4|68083.1|68119.5|68086.2|68114.5|68076|165
1710366900000|2024-03-13 21:55:00|68118.6|68083.2|68115.2|68083.2|68124.7|68092.4|68112.9|68067.4|213
1710367200000|2024-03-13 22:00:00|68111.9|68082.2|68109.9|68089.9|68120.2|68092.5|68101.9|68072.5|259
1710367500000|2024-03-13 22:05:00|68109.8|68089.8|68106|68086|68112|68090.2|68104.6|68081.2|258
1710367800000|2024-03-13 22:10:00|68105.8|68085.8|68109|68089|68112.3|68091.5|68105.4|68084.2|254
1710368100000|2024-03-13 22:15:00|68109.1|68089.1|68105.5|68085.5|68110.9|68090.9|68104|68084|289
1710368400000|2024-03-13 22:20:00|68105.4|68085.4|68108.1|68088.1|68108.9|68091.2|68105.3|68085.3|109
1710368700000|2024-03-13 22:25:00|68108.2|68088.2|68104.8|68084.8|68108.8|68088.8|68103.5|68083.5|115
1710369000000|2024-03-13 22:30:00|68104.9|68084.9|68104.5|68084.5|68105.6|68087|68102|68082.2|94
1710369300000|2024-03-13 22:35:00|68104.3|68084.3|68101.6|68081.6|68105.4|68086.5|68099.1|68081.5|71
1710369600000|2024-03-13 22:40:00|68098.9|68083.9|68105.2|68085.2|68105.9|68087.3|68098.9|68080.9|88
1710369900000|2024-03-13 22:45:00|68105.3|68085.3|68104.8|68084.8|68105.5|68087.6|68101.8|68084.7|84
1710370200000|2024-03-13 22:50:00|68105|68085|68110.2|68090.2|68111.1|68091.1|68102.2|68084.9|77
1710370500000|2024-03-13 22:55:00|68110.1|68090.1|68115.3|68095.3|68115.4|68095.4|68110|68090|135
1710370800000|2024-03-13 23:00:00|68115.1|68095.1|68108.6|68088.6|68115.1|68095.1|68104.9|68084.9|193
1710371100000|2024-03-13 23:05:00|68108.5|68088.5|68112|68092|68112.4|68092.4|68103.4|68083.4|151
1710371400000|2024-03-13 23:10:00|68111.8|68091.8|68109.2|68089.2|68111.8|68093.8|68108.5|68088.5|130
1710371700000|2024-03-13 23:15:00|68109.3|68089.3|68107|68087|68109.7|68092|68106.3|68086.6|104
1710372000000|2024-03-13 23:20:00|68106.9|68086.9|68103.2|68083.2|68109.4|68089.4|68102.6|68082.6|97
1710372300000|2024-03-13 23:25:00|68103.4|68083.4|68096.9|68076.9|68103.5|68083.5|68095.7|68075.7|117
1710372600000|2024-03-13 23:30:00|68096.6|68076.6|68093.7|68073.7|68096.8|68076.8|68093.1|68073.1|127
1710372900000|2024-03-13 23:35:00|68093.6|68073.6|68090.3|68070.3|68093.6|68073.6|68087.3|68069.9|85
1710373200000|2024-03-13 23:40:00|68090.5|68070.5|68093.2|68073.2|68093.9|68073.9|68090.3|68070.3|113
1710373500000|2024-03-13 23:45:00|68093.3|68073.3|68102.6|68082.6|68102.8|68082.8|68092.3|68072.3|135
1710373800000|2024-03-13 23:50:00|68102.5|68082.5|68096.7|68076.7|68102.7|68082.7|68093.1|68073.1|155
1710374100000|2024-03-13 23:55:00|68096.6|68076.6|68090.2|68070.2|68096.6|68076.6|68090.2|68070.2|158
1710374400000|2024-03-14 00:00:00|68090.1|68070.1|68098.3|68078.3|68104.4|68084.4|68079.8|68059.8|264
1710374700000|2024-03-14 00:05:00|68097.6|68077.6|68103.8|68083.8|68103.8|68083.8|68097.1|68077.1|210
1710375000000|2024-03-14 00:10:00|68103.9|68083.9|68112.5|68092.5|68114.5|68094.5|68103.8|68083.8|205
1710375300000|2024-03-14 00:15:00|68112.4|68092.4|68109.5|68089.5|68115.8|68095.8|68105.1|68087.4|168
1710375600000|2024-03-14 00:20:00|68109.6|68089.6|68109.4|68089.4|68112.6|68094.5|68106.5|68087.8|172
1710375900000|2024-03-14 00:25:00|68109.3|68089.3|68107.7|68092.7|68113.9|68094|68106.2|68087.2|178
1710376200000|2024-03-14 00:30:00|68107.5|68092.5|68113.1|68093.1|68113.5|68094.5|68107.1|68090.2|180
1710376500000|2024-03-14 00:35:00|68112.9|68092.9|68112.9|68092.9|68113.2|68095.4|68109.4|68089.4|145
1710376800000|2024-03-14 00:40:00|68112.8|68092.8|68126.9|68106.9|68129.2|68109.2|68112.3|68092.3|194
1710377100000|2024-03-14 00:45:00|68127|68107|68121.5|68106.5|68128.8|68108.8|68119.8|68099.8|223
1710377400000|2024-03-14 00:50:00|68121.6|68106.6|68108.6|68088.6|68125.3|68107|68108.1|68088.1|268
1710377700000|2024-03-14 00:55:00|68108.7|68088.7|68112.5|68092.5|68113|68094.6|68105.9|68085.9|253
1710378000000|2024-03-14 01:00:00|68112.4|68092.4|68089.1|68069.1|68113.4|68093.4|68089.1|68069.1|242
1710378300000|2024-03-14 01:05:00|68089.3|68069.3|68101.4|68081.4|68103.4|68083.4|68086.7|68066.7|244
1710378600000|2024-03-14 01:10:00|68101.5|68081.5|68128.1|68108.1|68128.2|68108.2|68099.3|68079.3|306
1710378900000|2024-03-14 01:15:00|68127.9|68107.9|68121.7|68101.7|68129.3|68109.3|68116.4|68098.8|221
1710379200000|2024-03-14 01:20:00|68121.6|68101.6|68118.6|68098.6|68124|68104|68118.6|68098.6|239
1710379500000|2024-03-14 01:25:00|68118.7|68098.7|68116|68101|68121.8|68104.7|68114.7|68098.5|217
1710379800000|2024-03-14 01:30:00|68115.3|68100.3|68121.1|68101.1|68128.5|68108.5|68113.8|68095.4|271
1710380100000|2024-03-14 01:35:00|68121.2|68101.2|68123|68103|68127.9|68110.6|68121.1|68101.1|217
1710380400000|2024-03-14 01:40:00|68122.9|68102.9|68127.5|68112.5|68131.5|68116|68119.5|68102.4|254
1710380700000|2024-03-14 01:45:00|68127.6|68112.6|68128.2|68113.2|68132|68117|68127.1|68107.9|245
1710381000000|2024-03-14 01:50:00|68128|68113|68125.5|68110.5|68132.1|68117.1|68125.3|68107.1|233
1710381300000|2024-03-14 01:55:00|68125.4|68110.4|68109.8|68094.8|68125.4|68110.4|68107.7|68092.7|197
1710381600000|2024-03-14 02:00:00|68110.7|68090.7|68118.2|68098.2|68119.5|68101.2|68106.9|68086.9|254
1710381900000|2024-03-14 02:05:00|68118|68098|68122.3|68107.3|68125.1|68110.1|68116.1|68098|217
1710382200000|2024-03-14 02:10:00|68122.2|68107.2|68128.5|68113.5|68128.5|68113.5|68120.4|68102.7|178
1710382500000|2024-03-14 02:15:00|68128.6|68113.6|68131.6|68116.6|68131.9|68116.9|68128.1|68111.1|120
1710382800000|2024-03-14 02:20:00|68131.7|68116.7|68129.1|68114.1|68133.7|68118.7|68128.9|68111.7|181
1710383100000|2024-03-14 02:25:00|68129.2|68114.2|68131.4|68116.4|68131.7|68116.7|68128|68110.1|151
1710383400000|2024-03-14 02:30:00|68132|68112|68128.4|68113.4|68134|68116.2|68127.7|68110.2|162
1710383700000|2024-03-14 02:35:00|68128.5|68113.5|68127.6|68107.6|68130.9|68113.9|68124.4|68106.8|158
1710384000000|2024-03-14 02:40:00|68127.7|68107.7|68134.9|68119.9|68135|68120|68125.4|68107.4|155
1710384300000|2024-03-14 02:45:00|68134.8|68119.8|68136.5|68116.5|68137.4|68120|68132.2|68116|137
1710384600000|2024-03-14 02:50:00|68136.8|68116.8|68141.3|68126.3|68146.4|68127|68132.3|68114.7|212
1710384900000|2024-03-14 02:55:00|68141.2|68126.2|68143.9|68123.9|68149|68130.2|68139.6|68123.8|185
1710385200000|2024-03-14 03:00:00|68144|68124|68136.7|68121.7|68145|68125|68135.3|68118.1|252
1710385500000|2024-03-14 03:05:00|68136.4|68121.4|68140.3|68120.3|68143.9|68123.9|68133.6|68114.9|212
1710385800000|2024-03-14 03:10:00|68140.4|68120.4|68135.1|68120.1|68140.8|68122.5|68134.4|68115.4|233
1710386100000|2024-03-14 03:15:00|68135|68120|68144.3|68129.3|68147.8|68129.5|68132.4|68114.8|238
1710386400000|2024-03-14 03:20:00|68144.4|68129.4|68139|68124|68144.8|68129.8|68138.7|68123.2|166
1710386700000|2024-03-14 03:25:00|68138.9|68123.9|68146.7|68126.7|68149.2|68130.2|68138.9|68123.9|217
1710387000000|2024-03-14 03:30:00|68146.8|68126.8|68146.7|68126.7|68152|68136|68144.1|68124.8|222
1710387300000|2024-03-14 03:35:00|68144.5|68129.5|68157.7|68137.7|68159.1|68140.3|68144.5|68129.4|226
1710387600000|2024-03-14 03:40:00|68157.6|68137.6|68153.6|68138.6|68158.5|68139.6|68151|68134.8|213
1710387900000|2024-03-14 03:45:00|68153.5|68138.5|68158.4|68138.4|68159.1|68142.1|68153|68137|187
1710388200000|2024-03-14 03:50:00|68158.3|68138.3|68144.3|68129.3|68158.4|68141|68144.1|68129.1|188
1710388500000|2024-03-14 03:55:00|68144.4|68129.4|68150.9|68135.9|68154|68136.7|68144.4|68129.3|197
1710388800000|2024-03-14 04:00:00|68150.7|68135.7|68160.6|68145.6|68166|68148|68150.6|68135.6|179
1710389100000|2024-03-14 04:05:00|68160.5|68145.5|68163|68143|68165.8|68148.5|68159.8|68142.5|180
1710389400000|2024-03-14 04:10:00|68163.1|68143.1|68162.9|68147.9|68165.1|68148.1|68159.9|68140.4|184
1710389700000|2024-03-14 04:15:00|68163|68148|68164.5|68144.5|68166.6|68149.2|68160|68142.2|203
1710390000000|2024-03-14 04:20:00|68164.6|68144.6|68158.5|68143.5|68165.5|68147.8|68157.6|68139.7|223
1710390300000|2024-03-14 04:25:00|68158.7|68143.7|68162.6|68142.6|68164.5|68145.1|68157.4|68137.4|218
1710390600000|2024-03-14 04:30:00|68162.7|68142.7|68172|68152|68173.5|68153.5|68162.3|68142.3|263
1710390900000|2024-03-14 04:35:00|68172.1|68152.1|68160.9|68145.9|68172.1|68152.4|68160.6|68143.2|202
1710391200000|2024-03-14 04:40:00|68161|68146|68159.1|68139.1|68163.3|68146.5|68153.9|68135.4|183
1710391500000|2024-03-14 04:45:00|68159.2|68139.2|68156.3|68141.3|68161.9|68144.7|68156.2|68138.6|167
1710391800000|2024-03-14 04:50:00|68156.4|68141.4|68149.6|68134.6|68156.7|68141.7|68149.6|68131.1|177
1710392100000|2024-03-14 04:55:00|68149.7|68134.7|68152.1|68132.1|68155.4|68135.4|68148.5|68130.5|147
1710392400000|2024-03-14 05:00:00|68152.2|68132.2|68153.3|68138.3|68153.5|68138.5|68146.7|68128.3|163
1710392700000|2024-03-14 05:05:00|68153.4|68138.4|68157|68142|68157|68142|68153.4|68138.4|120
1710393000000|2024-03-14 05:10:00|68156.9|68141.9|68154|68134|68159.2|68143.3|68150.7|68132.5|212
1710393300000|2024-03-14 05:15:00|68154.1|68134.1|68155.1|68135.1|68155.7|68138.1|68150.5|68132|191
1710393600000|2024-03-14 05:20:00|68155|68135|68159.1|68144.1|68160.6|68145.6|68149.8|68132.1|169
1710393900000|2024-03-14 05:25:00|68159|68144|68156.3|68141.3|68163.3|68145|68155.1|68138.4|199
1710394200000|2024-03-14 05:30:00|68159.4|68139.4|68156.2|68136.2|68161.7|68143.7|68154.3|68135.9|199
1710394500000|2024-03-14 05:35:00|68156|68136|68154.1|68139.1|68156.5|68139.2|68150.6|68133.3|197
1710394800000|2024-03-14 05:40:00|68156.5|68136.5|68159.2|68144.2|68162|68144.2|68155.7|68135.7|224
1710395100000|2024-03-14 05:45:00|68159.4|68144.4|68162.1|68147.1|68164.4|68147.8|68159.4|68142.6|157
1710395400000|2024-03-14 05:50:00|68162.2|68147.2|68166.3|68151.3|68169.4|68154.4|68162|68142.5|223
1710395700000|2024-03-14 05:55:00|68166.4|68151.4|68170.7|68150.7|68172.5|68155.4|68164.2|68149.2|275
1710396000000|2024-03-14 06:00:00|68170.8|68150.8|68166.7|68151.7|68172.6|68153.2|68162.8|68147.8|245
1710396300000|2024-03-14 06:05:00|68166.6|68151.6|68168.7|68153.7|68171.1|68154.4|68165.7|68148|255
1710396600000|2024-03-14 06:10:00|68168.6|68153.6|68165.3|68150.3|68168.9|68153.9|68163.5|68148.5|172
1710396900000|2024-03-14 06:15:00|68165.2|68150.2|68160.4|68145.4|68167.9|68152.9|68160|68145|220
1710397200000|2024-03-14 06:20:00|68160.3|68145.3|68153.9|68138.9|68160.5|68145.5|68153.7|68138.7|223
1710397500000|2024-03-14 06:25:00|68153.8|68138.8|68162.1|68147.1|68162.2|68147.2|68153.8|68138.8|166
1710397800000|2024-03-14 06:30:00|68162.3|68147.3|68161.1|68146.1|68166.4|68151.4|68160.6|68145.6|196
1710398100000|2024-03-14 06:35:00|68161|68146|68169.8|68154.8|68170|68155|68160.1|68145.1|207
1710398400000|2024-03-14 06:40:00|68169.7|68154.7|68174|68159|68175.1|68159.8|68169.6|68151.7|224
1710398700000|2024-03-14 06:45:00|68173.9|68158.9|68173.2|68158.2|68181.7|68164.5|68172.5|68154.7|225
1710399000000|2024-03-14 06:50:00|68173.1|68158.1|68179|68164|68185.1|68165.1|68173.1|68155.4|247
1710399300000|2024-03-14 06:55:00|68179.2|68164.2|68182.3|68162.3|68186.8|68166.8|68174|68154|285
1710399600000|2024-03-14 07:00:00|68182.4|68162.4|68170.5|68155.5|68182.4|68166|68169.4|68154.4|393
1710399900000|2024-03-14 07:05:00|68170.6|68155.6|68165.4|68150.4|68170.6|68155.6|68158.8|68143.8|324
1710400200000|2024-03-14 07:10:00|68165.3|68150.3|68166.8|68151.8|68171.8|68156.8|68163.8|68148.8|299
1710400500000|2024-03-14 07:15:00|68166.7|68151.7|68170.1|68155.1|68170.5|68155.5|68161.6|68146.6|262
1710400800000|2024-03-14 07:20:00|68172.3|68157.3|68160.4|68145.4|68173.7|68158.7|68159.4|68144.4|257
1710401100000|2024-03-14 07:25:00|68160.5|68145.5|68158.4|68143.4|68161.3|68146.3|68152.3|68137.3|274
1710401400000|2024-03-14 07:30:00|68158.5|68143.5|68184.1|68169.1|68212.5|68192.5|68157.1|68142.1|529
1710401700000|2024-03-14 07:35:00|68184.2|68169.2|68209.5|68194.5|68210|68195|68184.2|68169.2|448
1710402000000|2024-03-14 07:40:00|68209.6|68194.6|68211.5|68196.5|68221.3|68206.3|68200.2|68183.1|449
1710402300000|2024-03-14 07:45:00|68211.4|68196.4|68198.8|68183.8|68212.2|68197.2|68192.6|68177.6|399
1710402600000|2024-03-14 07:50:00|68198.9|68183.9|68198.7|68183.7|68203.7|68188.7|68190.2|68175.2|318
1710402900000|2024-03-14 07:55:00|68198.9|68183.9|68201.4|68181.4|68202.8|68187.8|68185.8|68170.8|382
1710403200000|2024-03-14 08:00:00|68201.6|68181.6|68184.1|68169.1|68201.8|68181.8|68183.6|68168.6|504
1710403500000|2024-03-14 08:05:00|68184.3|68169.3|68189.2|68174.2|68190.1|68175.1|68178.1|68163.1|445
1710403800000|2024-03-14 08:10:00|68189.3|68174.3|68187.6|68172.6|68196.5|68181.5|68180.1|68165.1|483
1710404100000|2024-03-14 08:15:00|68187.3|68172.3|68175.3|68160.3|68202.5|68187.5|68174.8|68159.8|445
1710404400000|2024-03-14 08:20:00|68175.4|68160.4|68158.3|68143.3|68175.4|68160.4|68154.4|68139.4|433
1710404700000|2024-03-14 08:25:00|68158.4|68143.4|68158.8|68143.8|68162|68147|68149.3|68134.3|413
1710405000000|2024-03-14 08:30:00|68158.9|68143.9|68166.4|68151.4|68173.2|68158.2|68158.7|68143.7|378
1710405300000|2024-03-14 08:35:00|68166.3|68151.3|68184.6|68169.6|68184.7|68169.7|68165.8|68150.8|402
1710405600000|2024-03-14 08:40:00|68184.8|68169.8|68181.8|68166.8|68189.4|68174.4|68181.4|68166.4|363
1710405900000|2024-03-14 08:45:00|68182|68167|68198.1|68183.1|68200.8|68185.8|68182|68167|304
1710406200000|2024-03-14 08:50:00|68198|68183|68188.4|68173.4|68198.6|68183.6|68184.5|68169.5|448
1710406500000|2024-03-14 08:55:00|68188.6|68173.6|68189.5|68174.5|68196|68181|68176.4|68161.4|485
1710406800000|2024-03-14 09:00:00|68189.6|68174.6|68165.2|68150.2|68194.1|68179.1|68165.1|68150.1|444
1710407100000|2024-03-14 09:05:00|68165.1|68150.1|68164.1|68149.1|68165.3|68150.3|68154.7|68139.7|333
1710407400000|2024-03-14 09:10:00|68164.3|68149.3|68166.8|68151.8|68173.8|68158.8|68163.9|68148.9|365
1710407700000|2024-03-14 09:15:00|68166.9|68151.9|68173.6|68158.6|68178.4|68163.4|68166.9|68151.9|361
1710408000000|2024-03-14 09:20:00|68173.5|68158.5|68179.7|68164.7|68185.5|68170.5|68167.4|68152.4|338
1710408300000|2024-03-14 09:25:00|68179.5|68164.5|68172.4|68157.4|68182.6|68167.6|68168.9|68153.9|285
1710408600000|2024-03-14 09:30:00|68172.3|68157.3|68160.1|68145.1|68177.8|68162.8|68160.1|68145.1|383
1710408900000|2024-03-14 09:35:00|68160.2|68145.2|68158.3|68143.3|68162.9|68147.9|68157.4|68142.4|352
1710409200000|2024-03-14 09:40:00|68158.5|68143.5|68151.4|68136.4|68163.7|68148.7|68148.1|68133.1|351
1710409500000|2024-03-14 09:45:00|68151.3|68136.3|68153.8|68138.8|68157.8|68142.8|68147.9|68132.9|362
1710409800000|2024-03-14 09:50:00|68153.9|68138.9|68183.6|68168.6|68186.3|68171.3|68153.9|68138.9|368
1710410100000|2024-03-14 09:55:00|68184.9|68169.9|68166.2|68151.2|68186.9|68171.9|68166.2|68151.2|327
1710410400000|2024-03-14 10:00:00|68166.1|68151.1|68179.1|68164.1|68186.6|68171.6|68166|68151|389
1710410700000|2024-03-14 10:05:00|68177.5|68162.5|68155.7|68140.7|68180.8|68165.8|68152.3|68137.3|365
1710411000000|2024-03-14 10:10:00|68155.6|68140.6|68148.6|68133.6|68157.3|68142.3|68146.9|68131.9|310
1710411300000|2024-03-14 10:15:00|68148.5|68133.5|68149.2|68134.2|68156|68141|68140|68125|326
1710411600000|2024-03-14 10:20:00|68149.1|68134.1|68155.2|68140.2|68160.3|68145.3|68149|68134|305
1710411900000|2024-03-14 10:25:00|68155.3|68140.3|68170.9|68155.9|68171|68156|68155.3|68140.3|334
1710412200000|2024-03-14 10:30:00|68172.1|68157.1|68176.1|68161.1|68183.9|68168.9|68172.1|68157.1|318
1710412500000|2024-03-14 10:35:00|68176.2|68161.2|68179.9|68164.9|68180.5|68165.5|68166.6|68151.6|351
1710412800000|2024-03-14 10:40:00|68180|68165|68181.7|68166.7|68186.2|68171.2|68173.6|68158.6|314
1710413100000|2024-03-14 10:45:00|68181.5|68166.5|68182.8|68167.8|68184.7|68169.7|68168.7|68153.7|355
1710413400000|2024-03-14 10:50:00|68182.7|68167.7|68176.5|68161.5|68182.7|68167.7|68171.8|68156.8|335
1710413700000|2024-03-14 10:55:00|68176.4|68161.4|68175.5|68160.5|68180.4|68165.4|68160.8|68145.8|324
1710414000000|2024-03-14 11:00:00|68178.1|68158.1|68165.6|68150.6|68187.6|68172.6|68165.6|68150.6|364
1710414300000|2024-03-14 11:05:00|68166.2|68151.2|68170.2|68155.2|68173.8|68158.8|68165.2|68150.2|281
1710414600000|2024-03-14 11:10:00|68170.1|68155.1|68158.6|68143.6|68172.1|68157.1|68158.4|68143.4|304
1710414900000|2024-03-14 11:15:00|68158.5|68143.5|68160.2|68145.2|68168.3|68153.3|68157.7|68142.7|291
1710415200000|2024-03-14 11:20:00|68157.6|68142.6|68152.7|68137.7|68157.6|68142.6|68146.4|68131.4|300
1710415500000|2024-03-14 11:25:00|68153.4|68138.4|68158.5|68143.5|68167|68152|68151.2|68136.2|330
1710415800000|2024-03-14 11:30:00|68158.4|68143.4|68152.8|68137.8|68159.2|68144.2|68152.8|68137.8|299
1710416100000|2024-03-14 11:35:00|68152.7|68137.7|68154.7|68139.7|68164|68149|68151.8|68136.8|306
1710416400000|2024-03-14 11:40:00|68154.8|68139.8|68154.7|68139.7|68155.6|68140.6|68148.4|68133.4|244
1710416700000|2024-03-14 11:45:00|68154.8|68139.8|68171.1|68156.1|68175.3|68160.3|68153.8|68138.8|310
1710417000000|2024-03-14 11:50:00|68171|68156|68161.1|68146.1|68171.2|68156.2|68149.2|68134.2|329
1710417300000|2024-03-14 11:55:00|68161|68146|68157.8|68142.8|68167.7|68152.7|68154.5|68139.5|306
1710417600000|2024-03-14 12:00:00|68157.5|68142.5|68164.8|68149.8|68168|68153|68155.5|68140.5|410
1710417900000|2024-03-14 12:05:00|68164.7|68149.7|68158.4|68143.4|68169.4|68154.4|68153.9|68138.9|427
1710418200000|2024-03-14 12:10:00|68158.6|68143.6|68162.2|68147.2|68174.2|68159.2|68149.7|68134.7|426
1710418500000|2024-03-14 12:15:00|68161.1|68146.1|68179.4|68164.4|68179.7|68164.7|68159.1|68144.1|425
1710418800000|2024-03-14 12:20:00|68179.1|68164.1|68219.8|68204.8|68219.9|68204.9|68176.5|68161.5|507
1710419100000|2024-03-14 12:25:00|68219.9|68204.9|68211.1|68177.6|68221.2|68204.9|68195|68169.9|526
1710419400000|2024-03-14 12:30:00|68209.5|68177.5|68213.3|68193.3|68277.1|68247.7|68196.2|68169.4|1019
1710419700000|2024-03-14 12:35:00|68213.4|68193.4|68158.3|68143.3|68220.8|68202.3|68158.3|68143.3|896
1710420000000|2024-03-14 12:40:00|68158.4|68143.4|68155.7|68140.7|68186.4|68171.4|68137.9|68122.9|881
1710420300000|2024-03-14 12:45:00|68155.8|68140.8|68194.1|68179.1|68195.6|68180.6|68153.6|68138.6|783
1710420600000|2024-03-14 12:50:00|68193.8|68178.8|68208.4|68193.4|68208.4|68193.4|68181.2|68166.2|741
1710420900000|2024-03-14 12:55:00|68208.9|68193.9|68230.1|68215.1|68245|68230|68197.4|68182.4|690
1710421200000|2024-03-14 13:00:00|68230.5|68215.5|68233.9|68218.9|68251.6|68236.6|68222.5|68207.5|687
1710421500000|2024-03-14 13:05:00|68233.4|68218.4|68262.8|68247.8|68267.1|68252.1|68228.1|68213.1|716
1710421800000|2024-03-14 13:10:00|68262.9|68247.9|68244.9|68229.9|68264.9|68249.9|68244.9|68229.9|570
1710422100000|2024-03-14 13:15:00|68243.4|68228.4|68265.2|68250.2|68266.1|68251.1|68239.1|68224.1|620
1710422400000|2024-03-14 13:20:00|68265.4|68250.4|68265.8|68250.8|68270.8|68255.8|68233.7|68218.7|850
1710422700000|2024-03-14 13:25:00|68266.4|68251.4|68292.9|68277.9|68293.3|68278.3|68249|68234|682
1710423000000|2024-03-14 13:30:00|68293|68278|68310.9|68295.9|68313.4|68298.4|68285.2|68270.2|714
1710423300000|2024-03-14 13:35:00|68309.4|68294.4|68294.9|68274.9|68315.2|68300.2|68290|68274.8|692
1710423600000|2024-03-14 13:40:00|68295.1|68275.1|68304.3|68289.3|68311.1|68296.1|68286.4|68267.8|659
1710423900000|2024-03-14 13:45:00|68304.2|68289.2|68340|68325|68343.3|68328.3|68297.9|68282.9|740
1710424200000|2024-03-14 13:50:00|68339.8|68324.8|68343.9|68328.9|68357.1|68342.1|68332.1|68317.1|719
1710424500000|2024-03-14 13:55:00|68343.8|68328.8|68339.5|68324.5|68345.7|68330.7|68323.3|68308.3|637
1710424800000|2024-03-14 14:00:00|68339.8|68324.8|68330.7|68315.7|68367.8|68352.8|68329.5|68314.5|683
1710425100000|2024-03-14 14:05:00|68329.2|68314.2|68357.6|68342.6|68357.6|68342.6|68325.6|68310.6|645
1710425400000|2024-03-14 14:10:00|68357.7|68342.7|68356.9|68341.9|68363.5|68348.5|68344.8|68327|570
1710425700000|2024-03-14 14:15:00|68356.5|68341.5|68380.7|68365.7|68389|68374|68354.1|68339.1|591
1710426000000|2024-03-14 14:20:00|68380.8|68365.8|68409.5|68394.5|68410.7|68395.7|68375.7|68360.7|646
1710426300000|2024-03-14 14:25:00|68409.6|68394.6|68389.2|68374.2|68410.6|68395.6|68387.3|68372.3|560
1710426600000|2024-03-14 14:30:00|68389.3|68374.3|68377.4|68362.4|68389.3|68374.3|68369.4|68351.5|512
1710426900000|2024-03-14 14:35:00|68377.3|68362.3|68405.9|68390.9|68410.7|68395.7|68372.7|68354.4|528
1710427200000|2024-03-14 14:40:00|68405.5|68390.5|68405.2|68390.2|68415.8|68400.8|68395.4|68380.4|575
1710427500000|2024-03-14 14:45:00|68405.3|68390.3|68418.6|68403.6|68419.2|68404.2|68397|68382|570
1710427800000|2024-03-14 14:50:00|68418.5|68403.5|68425.2|68410.2|68430.3|68415.3|68402.6|68387.6|628
1710428100000|2024-03-14 14:55:00|68425|68410|68431.5|68416.5|68442.7|68427.7|68423.2|68408.2|604
1710428400000|2024-03-14 15:00:00|68432.3|68417.3|68443.5|68428.5|68443.8|68428.8|68421|68406|574
1710428700000|2024-03-14 15:05:00|68443.4|68428.4|68460.6|68445.6|68464.6|68449.6|68439.6|68424.6|524
1710429000000|2024-03-14 15:10:00|68460.7|68445.7|68480.5|68465.5|68491.6|68476.6|68459.7|68444.7|561
1710429300000|2024-03-14 15:15:00|68479.7|68464.7|68511.6|68496.6|68511.9|68496.9|68474|68459|610
1710429600000|2024-03-14 15:20:00|68511.4|68496.4|68517.9|68502.9|68520.3|68505.3|68505.3|68490.3|541
1710429900000|2024-03-14 15:25:00|68517.7|68502.7|68510.3|68490.3|68524.2|68509.2|68506.3|68488.7|499
1710430200000|2024-03-14 15:30:00|68510.4|68490.4|68488.7|68473.7|68510.4|68490.4|68488|68473|531
1710430500000|2024-03-14 15:35:00|68488.6|68473.6|68500.5|68485.5|68501.2|68486.2|68487.4|68472.4|470
1710430800000|2024-03-14 15:40:00|68500.8|68485.8|68515.7|68500.7|68524.1|68509.1|68500.5|68485.5|543
1710431100000|2024-03-14 15:45:00|68515.5|68500.5|68506.5|68491.5|68516.3|68501.3|68494.8|68479.8|538
1710431400000|2024-03-14 15:50:00|68506.6|68491.6|68500.8|68485.8|68510|68495|68492.4|68477.4|494
1710431700000|2024-03-14 15:55:00|68502.2|68487.2|68502.3|68487.3|68514.1|68499.1|68494.7|68479.7|651
1710432000000|2024-03-14 16:00:00|68502|68487|68501.2|68486.2|68505|68490|68491.8|68476.8|668
1710432300000|2024-03-14 16:05:00|68500.4|68485.4|68499.5|68484.5|68518|68503|68497.9|68482.9|486
1710432600000|2024-03-14 16:10:00|68499.7|68484.7|68494.1|68479.1|68500.6|68485.6|68474.5|68459.5|548
1710432900000|2024-03-14 16:15:00|68494|68479|68503.8|68488.8|68506.9|68491.9|68489.1|68474.1|474
1710433200000|2024-03-14 16:20:00|68503.9|68488.9|68474.5|68459.5|68508.7|68493.7|68472.8|68457.8|433
1710433500000|2024-03-14 16:25:00|68474.6|68459.6|68476.5|68461.5|68482.7|68464|68467.5|68452.5|371
1710433800000|2024-03-14 16:30:00|68476.4|68461.4|68472.4|68457.4|68484.1|68469.1|68467.5|68452.5|444
1710434100000|2024-03-14 16:35:00|68472.1|68457.1|68474.5|68459.5|68479.8|68464.8|68468|68453|435
1710434400000|2024-03-14 16:40:00|68474.7|68459.7|68496.5|68481.5|68498.1|68483.1|68474.5|68459.5|360
1710434700000|2024-03-14 16:45:00|68496.3|68481.3|68506.1|68491.1|68507.6|68492.6|68478.7|68463.7|422
1710435000000|2024-03-14 16:50:00|68506|68491|68500.5|68485.5|68510|68495|68496.5|68481.5|362
1710435300000|2024-03-14 16:55:00|68500.4|68485.4|68502.9|68487.9|68514.4|68499.4|68500.1|68485.1|423
1710435600000|2024-03-14 17:00:00|68503|68488|68499.3|68484.3|68514.6|68499.6|68494|68479|455
1710435900000|2024-03-14 17:05:00|68499.4|68484.4|68501.7|68486.7|68505|68490|68488.4|68473.4|401
1710436200000|2024-03-14 17:10:00|68501.8|68486.8|68505.9|68490.9|68507.8|68492.8|68499.3|68484.3|385
1710436500000|2024-03-14 17:15:00|68505.8|68490.8|68514.5|68499.5|68515|68500|68503.3|68488.3|298
1710436800000|2024-03-14 17:20:00|68514.7|68499.7|68514.6|68499.6|68515.9|68500.9|68503.2|68488.2|282
1710437100000|2024-03-14 17:25:00|68514.7|68499.7|68515.6|68500.6|68517.2|68502.2|68512.4|68497.4|246
1710437400000|2024-03-14 17:30:00|68515.5|68500.5|68527.2|68507.2|68528.2|68513.2|68514.9|68499.9|335
1710437700000|2024-03-14 17:35:00|68527.3|68507.3|68534.9|68519.9|68539.9|68524.9|68527.3|68507.3|355
1710438000000|2024-03-14 17:40:00|68535|68520|68515.9|68500.9|68538.1|68523.1|68513.5|68498.5|362
1710438300000|2024-03-14 17:45:00|68516|68501|68515|68500|68519.4|68504.4|68509.1|68494.1|318
1710438600000|2024-03-14 17:50:00|68515.1|68500.1|68500.4|68485.4|68515.9|68500.9|68499.9|68484.9|286
1710438900000|2024-03-14 17:55:00|68500.5|68485.5|68504.4|68489.4|68506|68491|68492.6|68477.6|319
1710439200000|2024-03-14 18:00:00|68504.3|68489.3|68486.3|68471.3|68504.7|68489.7|68484.5|68469.5|399
1710439500000|2024-03-14 18:05:00|68486.2|68471.2|68485.5|68470.5|68493|68478|68480.1|68465.1|361
1710439800000|2024-03-14 18:10:00|68485.3|68470.3|68486|68471|68491.3|68476.3|68480.8|68465.8|342
1710440100000|2024-03-14 18:15:00|68486.1|68471.1|68487.1|68472.1|68490.9|68475.9|68479|68464|312
1710440400000|2024-03-14 18:20:00|68487.3|68472.3|68501.3|68486.3|68502.3|68487.3|68485.3|68470.3|331
1710440700000|2024-03-14 18:25:00|68501.4|68486.4|68511|68496|68511.2|68496.2|68495.5|68480.5|319
1710441000000|2024-03-14 18:30:00|68511.1|68496.1|68499.9|68484.9|68516.9|68501.9|68499.9|68484.9|377
1710441300000|2024-03-14 18:35:00|68500|68485|68509.8|68494.8|68513.5|68498.5|68499.9|68484.9|327
1710441600000|2024-03-14 18:40:00|68509.7|68494.7|68489.8|68474.8|68509.8|68494.8|68489.5|68474.5|292
1710441900000|2024-03-14 18:45:00|68489.9|68474.9|68488.6|68473.6|68491.4|68476.4|68482.6|68467.6|340
1710442200000|2024-03-14 18:50:00|68488.5|68473.5|68510.1|68495.1|68511.6|68496.6|68488.4|68473.4|315
1710442500000|2024-03-14 18:55:00|68509.9|68494.9|68509|68494|68514.5|68499.5|68504.6|68489.6|352
1710442800000|2024-03-14 19:00:00|68508.5|68493.5|68500.7|68485.7|68518.9|68503.9|68499.6|68484.6|440
1710443100000|2024-03-14 19:05:00|68501.1|68486.1|68516.9|68501.9|68519.4|68504.4|68501.1|68486.1|358
1710443400000|2024-03-14 19:10:00|68517.1|68502.1|68521.3|68506.3|68524.9|68507.3|68509.3|68494.3|329
1710443700000|2024-03-14 19:15:00|68521.4|68506.4|68524.4|68509.4|68524.9|68509.9|68518.9|68503.9|328
1710444000000|2024-03-14 19:20:00|68524.5|68509.5|68523.8|68508.8|68525.5|68510.5|68520|68505|274
1710444300000|2024-03-14 19:25:00|68523.7|68508.7|68520.9|68505.9|68531.5|68516.5|68520|68505|316
1710444600000|2024-03-14 19:30:00|68521.1|68506.1|68527.4|68512.4|68530.8|68513.5|68521.1|68505|330
1710444900000|2024-03-14 19:35:00|68527.5|68512.5|68524.5|68509.5|68533.1|68518.1|68524.1|68509.1|273
1710445200000|2024-03-14 19:40:00|68524.6|68509.6|68524.3|68509.3|68535.6|68520.6|68521.9|68506.9|300
1710445500000|2024-03-14 19:45:00|68524.1|68509.1|68517.8|68497.8|68526.6|68511.6|68517.5|68497.8|340
1710445800000|2024-03-14 19:50:00|68514.2|68494.2|68497.3|68477.3|68516.8|68496.8|68497.1|68477.1|387
1710446100000|2024-03-14 19:55:00|68497.2|68477.2|68460.8|68445.8|68499.4|68479.4|68460.2|68445.2|455
1710446400000|2024-03-14 20:00:00|68461|68446|68477.6|68457.6|68479.5|68459.5|68458.1|68438.1|370
1710446700000|2024-03-14 20:05:00|68477.7|68457.7|68468.3|68453.3|68477.7|68457.7|68468|68450.9|214
1710447000000|2024-03-14 20:10:00|68471.4|68451.4|68495.4|68475.4|68496.1|68476.1|68462.4|68445.1|265
1710447300000|2024-03-14 20:15:00|68495.5|68475.5|68514.7|68494.7|68514.8|68498.3|68495.5|68475.5|328
1710447600000|2024-03-14 20:20:00|68514.8|68494.8|68498.8|68483.8|68514.9|68496.9|68498.1|68481.2|145
1710447900000|2024-03-14 20:25:00|68498.5|68483.5|68501.5|68486.5|68502.2|68487.2|68498|68483|123
1710448200000|2024-03-14 20:30:00|68501.8|68486.8|68503.4|68483.4|68507.3|68487.3|68499.5|68480.7|205
1710448500000|2024-03-14 20:35:00|68503.5|68483.5|68507.5|68487.5|68507.5|68487.6|68502|68482.9|167
1710448800000|2024-03-14 20:40:00|68507.6|68487.6|68508.5|68488.5|68509.5|68490.5|68504.7|68485.5|166
1710449100000|2024-03-14 20:45:00|68508.7|68488.7|68506.3|68486.3|68509.2|68489.2|68501.1|68484|227
1710449400000|2024-03-14 20:50:00|68507.4|68487.4|68515|68495|68515.2|68495.2|68506.4|68486.4|225
1710449700000|2024-03-14 20:55:00|68514.9|68494.9|68532.3|68499.3|68532.3|68501.5|68511.5|68491.5|283
1710450000000|2024-03-14 21:00:00|68538.8|68494.1|68537.1|68490.4|68541.7|68494.1|68527.7|68484.8|38
1710450300000|2024-03-14 21:05:00|68532.3|68488.7|68529.7|68496.5|68540.9|68505.2|68514.6|68488.7|98
1710450600000|2024-03-14 21:10:00|68535.4|68493.6|68525.9|68489.8|68535.5|68496.1|68525.1|68489.8|233
1710450900000|2024-03-14 21:15:00|68528.5|68490.1|68529.2|68492.3|68539.5|68499|68524.9|68488.7|394
1710451200000|2024-03-14 21:20:00|68532|68492.4|68522.3|68495.6|68536.7|68495.7|68519.8|68492.1|174
1710451500000|2024-03-14 21:25:00|68522.2|68495.5|68534.3|68494|68539.8|68500.5|68520.2|68488.5|251
1710451800000|2024-03-14 21:30:00|68534|68494.3|68536.7|68500.9|68537.5|68501|68528.4|68491.9|570
1710452100000|2024-03-14 21:35:00|68537|68500.6|68530|68504.2|68537|68509.3|68530|68495.9|383
1710452400000|2024-03-14 21:40:00|68529.9|68504.1|68523.4|68496.5|68530.2|68504.2|68520.1|68492.6|336
1710452700000|2024-03-14 21:45:00|68522.3|68495.3|68519.2|68492.6|68522.7|68495.3|68518.1|68491.1|219
1710453000000|2024-03-14 21:50:00|68519|68492.4|68518.3|68485|68519|68492.4|68516.3|68483.6|115
1710453300000|2024-03-14 21:55:00|68518.5|68485.1|68510.6|68482.5|68523.8|68489.3|68508.2|68480.9|145
1710453600000|2024-03-14 22:00:00|68511.3|68481.8|68517.5|68492.7|68527.3|68496.7|68503.1|68479.1|254
1710453900000|2024-03-14 22:05:00|68520.4|68492.9|68510.2|68490.2|68520.5|68492.9|68505|68485|206
1710454200000|2024-03-14 22:10:00|68510.4|68490.4|68505.4|68485.4|68510.5|68490.5|68500.5|68484.4|106
1710454500000|2024-03-14 22:15:00|68505.3|68485.3|68504.2|68484.2|68505.6|68486.2|68501|68483.6|107
1710454800000|2024-03-14 22:20:00|68504.1|68484.1|68506|68486|68507.7|68487.7|68499.6|68483.2|99
1710455100000|2024-03-14 22:25:00|68505.9|68485.9|68506|68486|68506.2|68486.2|68505.2|68485.2|80
1710455400000|2024-03-14 22:30:00|68505.8|68485.8|68502|68482|68506.5|68486.5|68502|68482|109
1710455700000|2024-03-14 22:35:00|68501.8|68481.8|68505.1|68485.1|68505.6|68485.6|68501.8|68481.8|113
1710456000000|2024-03-14 22:40:00|68505.2|68485.2|68504.9|68484.9|68505.7|68486.8|68501.7|68483.5|119
1710456300000|2024-03-14 22:45:00|68505.1|68485.1|68515|68495|68516.1|68496.1|68505|68485|134
1710456600000|2024-03-14 22:50:00|68514.9|68494.9|68510.7|68490.7|68515.2|68495.2|68510.7|68490.7|121
1710456900000|2024-03-14 22:55:00|68510.9|68490.9|68512.1|68492.1|68512.4|68492.4|68508.8|68488.8|177
1710457200000|2024-03-14 23:00:00|68512.2|68492.2|68511.6|68491.6|68515|68495|68510.1|68490.1|170
1710457500000|2024-03-14 23:05:00|68511.5|68491.5|68511.3|68491.3|68515.4|68495.4|68510.4|68490.4|188
1710457800000|2024-03-14 23:10:00|68511.4|68491.4|68515|68495|68517.2|68498.1|68511.4|68491.4|169
1710458100000|2024-03-14 23:15:00|68515.1|68495.1|68505.4|68490.4|68515.9|68497.1|68505.4|68486.9|168
1710458400000|2024-03-14 23:20:00|68505.3|68490.3|68507.1|68487.1|68508.3|68490.3|68502.9|68485.9|137
1710458700000|2024-03-14 23:25:00|68506.9|68486.9|68509.5|68489.5|68510.7|68490.7|68502.8|68485.6|141
1710459000000|2024-03-14 23:30:00|68509.3|68489.3|68506.8|68486.8|68509.8|68489.8|68501.7|68483.8|171
1710459300000|2024-03-14 23:35:00|68506.9|68486.9|68513.5|68493.5|68514.8|68494.8|68503.1|68486|173
1710459600000|2024-03-14 23:40:00|68513.6|68493.6|68516.7|68496.7|68519.1|68500|68513.5|68493.5|163
1710459900000|2024-03-14 23:45:00|68516.8|68496.8|68514.1|68499.1|68520|68500|68513.6|68496.7|143
1710460200000|2024-03-14 23:50:00|68514.2|68499.2|68514|68494|68519.2|68501.3|68510.7|68494|164
1710460500000|2024-03-14 23:55:00|68514.5|68494.5|68519.1|68499.1|68519.7|68499.7|68511|68494|174
1710460800000|2024-03-15 00:00:00|68518|68498|68524.1|68504.1|68527.2|68507.2|68508.1|68488.1|342
1710461100000|2024-03-15 00:05:00|68524.3|68504.3|68541.4|68521.4|68544.9|68524.9|68523.1|68503.1|278
1710461400000|2024-03-15 00:10:00|68541.5|68521.5|68548.2|68528.2|68548.3|68528.3|68538.5|68518.5|238
1710461700000|2024-03-15 00:15:00|68548.1|68528.1|68540.7|68520.7|68548.1|68530.1|68536.6|68518|234
1710462000000|2024-03-15 00:20:00|68540.8|68520.8|68547.3|68527.3|68548.1|68528.1|68539|68519.4|243
1710462300000|2024-03-15 00:25:00|68547.4|68527.4|68556.7|68536.7|68557|68537|68545.6|68525.6|200
1710462600000|2024-03-15 00:30:00|68556.5|68536.5|68547.5|68527.5|68556.5|68536.6|68543.3|68523.3|237
1710462900000|2024-03-15 00:35:00|68547.3|68527.3|68548.9|68528.9|68549.1|68529.1|68540.6|68522.6|259
1710463200000|2024-03-15 00:40:00|68549|68529|68553.4|68533.4|68556.6|68536.6|68547.1|68528.3|187
1710463500000|2024-03-15 00:45:00|68551.9|68531.9|68560.6|68545.6|68563.8|68545.8|68551.4|68531.4|205
1710463800000|2024-03-15 00:50:00|68560.5|68545.5|68536.3|68516.3|68561.6|68545.8|68536.2|68516.2|395
1710464100000|2024-03-15 00:55:00|68538.2|68518.2|68547.7|68527.7|68558.1|68541.3|68538.2|68518.2|277
1710464400000|2024-03-15 01:00:00|68547.8|68527.8|68551.1|68531.1|68553.9|68533.9|68544.3|68524.3|284
1710464700000|2024-03-15 01:05:00|68551.2|68531.2|68555.7|68535.7|68555.7|68535.7|68540.1|68522.7|232
1710465000000|2024-03-15 01:10:00|68555.8|68535.8|68556.3|68536.3|68556.3|68536.3|68546.1|68528.4|205
1710465300000|2024-03-15 01:15:00|68556.4|68536.4|68551.3|68531.3|68559.2|68539.2|68547.5|68529.8|267
1710465600000|2024-03-15 01:20:00|68551.4|68531.4|68560.7|68540.7|68567.1|68547.1|68549.9|68531|277
1710465900000|2024-03-15 01:25:00|68560.6|68540.6|68554.6|68534.6|68560.9|68541.2|68546.3|68529.2|229
1710466200000|2024-03-15 01:30:00|68554.8|68534.8|68545.7|68530.7|68554.8|68536.2|68544.6|68529.5|204
1710466500000|2024-03-15 01:35:00|68545.6|68530.6|68552.1|68537.1|68557.2|68540.3|68545.6|68530.4|248
1710466800000|2024-03-15 01:40:00|68552.2|68537.2|68547.3|68532.3|68559.7|68544.7|68547.2|68529.1|266
1710467100000|2024-03-15 01:45:00|68547.4|68532.4|68542.3|68527.3|68554.4|68537|68542|68524.2|222
1710467400000|2024-03-15 01:50:00|68542.8|68527.8|68538.5|68523.5|68547.7|68529.2|68536.2|68518.3|250
1710467700000|2024-03-15 01:55:00|68538.7|68523.7|68553.7|68538.7|68558.7|68540.7|68537.2|68517.2|252
1710468000000|2024-03-15 02:00:00|68553.6|68538.6|68561.4|68546.4|68565|68546.4|68553.5|68538.1|191
1710468300000|2024-03-15 02:05:00|68561.5|68546.5|68563.4|68543.4|68565.3|68548.9|68559.4|68541.8|195
1710468600000|2024-03-15 02:10:00|68563.3|68543.3|68568.2|68548.2|68568.5|68551.3|68558|68540.2|217
1710468900000|2024-03-15 02:15:00|68568.3|68548.3|68565.5|68545.5|68569.7|68553.2|68564.9|68545.3|216
1710469200000|2024-03-15 02:20:00|68565.4|68545.4|68561.5|68546.5|68567.7|68550.1|68559.3|68541.9|180
1710469500000|2024-03-15 02:25:00|68561.4|68546.4|68568.5|68548.5|68571.1|68553.2|68558.1|68543|167
1710469800000|2024-03-15 02:30:00|68566.1|68551.1|68569.7|68554.7|68573.2|68555.7|68564.2|68544.2|212
1710470100000|2024-03-15 02:35:00|68569.8|68554.8|68567.8|68552.8|68573.3|68555.5|68566.8|68549.1|193
1710470400000|2024-03-15 02:40:00|68567.9|68552.9|68577.6|68557.6|68582.6|68562.6|68567.9|68550.8|218
1710470700000|2024-03-15 02:45:00|68577.7|68557.7|68570.6|68550.6|68578.2|68558.2|68566|68549.2|184
1710471000000|2024-03-15 02:50:00|68570.5|68550.5|68567.5|68552.5|68574.7|68558.1|68566.9|68548.7|197
1710471300000|2024-03-15 02:55:00|68567.2|68552.2|68581|68561|68581.3|68561.3|68567.2|68552.2|210
1710471600000|2024-03-15 03:00:00|68581.1|68561.1|68572.4|68557.4|68581.3|68561.3|68570|68552|208
1710471900000|2024-03-15 03:05:00|68572.2|68557.2|68575|68560|68576.6|68560.4|68570.2|68555.2|198
1710472200000|2024-03-15 03:10:00|68575.1|68560.1|68567.7|68552.7|68575.5|68560.5|68566.9|68548.5|188
1710472500000|2024-03-15 03:15:00|68567.8|68552.8|68574.2|68554.2|68574.3|68555.5|68566|68548.8|199
1710472800000|2024-03-15 03:20:00|68574.3|68554.3|68557|68542|68574.5|68554.5|68555.7|68538.2|226
1710473100000|2024-03-15 03:25:00|68557.1|68542.1|68559.2|68544.2|68560.2|68545.2|68557.1|68542.1|192
1710473400000|2024-03-15 03:30:00|68559.1|68544.1|68558.5|68538.5|68559.5|68544.5|68548.7|68529.6|257
1710473700000|2024-03-15 03:35:00|68558.4|68538.4|68553.1|68538.1|68558.5|68541|68550.8|68533.2|152
1710474000000|2024-03-15 03:40:00|68553.2|68538.2|68553.9|68533.9|68558|68540.5|68552|68533.7|183
1710474300000|2024-03-15 03:45:00|68554|68534|68556.9|68541.9|68557.3|68541.9|68551.3|68533.6|154
1710474600000|2024-03-15 03:50:00|68557|68542|68554.4|68539.4|68558.8|68542.1|68553|68534.8|145
1710474900000|2024-03-15 03:55:00|68554.3|68539.3|68555.6|68540.6|68557.4|68541.2|68553|68536.9|142
1710475200000|2024-03-15 04:00:00|68555.5|68540.5|68559.3|68539.3|68562|68545.2|68555.3|68538.5|161
1710475500000|2024-03-15 04:05:00|68559.2|68539.2|68556.4|68541.4|68561.7|68541.9|68555.8|68538.5|162
1710475800000|2024-03-15 04:10:00|68556.2|68541.2|68555.3|68540.3|68559.5|68543.9|68552.3|68537.3|209
1710476100000|2024-03-15 04:15:00|68555.5|68540.5|68556|68541|68558.9|68542.1|68554.9|68537.7|142
1710476400000|2024-03-15 04:20:00|68555.9|68540.9|68565.7|68545.7|68566.8|68548.8|68555.8|68540.8|213
1710476700000|2024-03-15 04:25:00|68565.9|68545.9|68560|68545|68565.9|68546.8|68559|68542.2|230
1710477000000|2024-03-15 04:30:00|68559.7|68544.7|68560.4|68545.4|68560.6|68545.6|68559.3|68544.3|163
1710477300000|2024-03-15 04:35:00|68560|68545|68562.1|68547.1|68565|68547.8|68559.9|68542.8|140
1710477600000|2024-03-15 04:40:00|68562.2|68547.2|68559.8|68544.8|68565.3|68547.3|68559.8|68542.3|149
1710477900000|2024-03-15 04:45:00|68559.9|68544.9|68566.3|68546.3|68568.6|68548.6|68559.7|68543.5|163
1710478200000|2024-03-15 04:50:00|68566.7|68546.7|68562.8|68547.8|68568.7|68550.4|68561.7|68542.8|170
1710478500000|2024-03-15 04:55:00|68562.9|68547.9|68558.6|68543.6|68570.8|68550.9|68556.6|68540.3|200
1710478800000|2024-03-15 05:00:00|68558.7|68543.7|68562.4|68547.4|68564.7|68547.4|68552.9|68537.9|242
1710479100000|2024-03-15 05:05:00|68562.3|68547.3|68564.8|68544.8|68570.8|68553.7|68561.7|68544.7|190
1710479400000|2024-03-15 05:10:00|68564.7|68544.7|68571.1|68551.1|68571.3|68555.1|68564.6|68544.7|219
1710479700000|2024-03-15 05:15:00|68571|68551|68573|68553|68573.7|68556.8|68564.9|68549.1|161
1710480000000|2024-03-15 05:20:00|68572.6|68552.6|68572.9|68552.9|68574.2|68556.4|68569.4|68549.4|160
1710480300000|2024-03-15 05:25:00|68570.2|68555.2|68576.7|68556.7|68577|68557|68570|68550.4|146
1710480600000|2024-03-15 05:30:00|68576.6|68556.6|68574.2|68559.2|68579.1|68560.1|68572.8|68556|176
1710480900000|2024-03-15 05:35:00|68574.3|68559.3|68579.4|68559.4|68580.7|68562.7|68574.1|68558.2|124
1710481200000|2024-03-15 05:40:00|68579.6|68559.6|68582.8|68562.8|68583.5|68565.2|68576.3|68559|196
1710481500000|2024-03-15 05:45:00|68582.9|68562.9|68573.5|68558.5|68582.9|68566.1|68570.5|68552.3|197
1710481800000|2024-03-15 05:50:00|68573.7|68558.7|68567.4|68547.4|68576.3|68559.2|68560.5|68542.6|238
1710482100000|2024-03-15 05:55:00|68567.3|68547.3|68557.4|68542.4|68567.4|68547.4|68557.4|68539.8|240
1710482400000|2024-03-15 06:00:00|68557.5|68542.5|68563.1|68543.1|68569.5|68549.5|68557.5|68540|217
1710482700000|2024-03-15 06:05:00|68563.2|68543.2|68555.7|68535.7|68563.6|68543.6|68555.7|68535.7|209
1710483000000|2024-03-15 06:10:00|68555.8|68535.8|68558.5|68538.5|68563|68543|68555.8|68535.8|215
1710483300000|2024-03-15 06:15:00|68558.6|68538.6|68554.1|68534.1|68560.2|68540.2|68553.6|68533.9|202
1710483600000|2024-03-15 06:20:00|68554.2|68534.2|68551.5|68531.5|68555|68535|68549|68529|220
1710483900000|2024-03-15 06:25:00|68551.6|68531.6|68550.1|68535.1|68555.7|68538.2|68549.8|68530.4|224
1710484200000|2024-03-15 06:30:00|68550|68535|68560.7|68540.7|68564.3|68549.3|68550|68532.8|195
1710484500000|2024-03-15 06:35:00|68560.8|68540.8|68555.7|68540.7|68561.9|68542.9|68553.2|68535.3|199
1710484800000|2024-03-15 06:40:00|68555.6|68540.6|68558|68543|68561.8|68544.6|68554.9|68538.5|193
1710485100000|2024-03-15 06:45:00|68557.6|68542.6|68551.6|68536.6|68561.9|68542.6|68549.2|68530.9|228
1710485400000|2024-03-15 06:50:00|68551.4|68536.4|68546.5|68526.5|68555.3|68539.2|68540.9|68520.9|342
1710485700000|2024-03-15 06:55:00|68546.6|68526.6|68543.1|68528.1|68554.9|68534.9|68543|68526|282
1710486000000|2024-03-15 07:00:00|68542.9|68527.9|68545.3|68525.3|68552.9|68535.4|68538.5|68522|447
1710486300000|2024-03-15 07:05:00|68545.4|68525.4|68534.7|68519.7|68545.4|68525.4|68531|68514.5|355
1710486600000|2024-03-15 07:10:00|68534.8|68519.8|68540.6|68520.6|68550.7|68530.7|68534.8|68517|288
1710486900000|2024-03-15 07:15:00|68541|68521|68537.7|68517.7|68547.1|68527.1|68534.7|68515.9|317
1710487200000|2024-03-15 07:20:00|68537.5|68517.5|68541|68521|68542.1|68522.1|68531.8|68514|264
1710487500000|2024-03-15 07:25:00|68541.1|68521.1|68532.1|68517.1|68541.9|68524.3|68528.9|68513.9|335
1710487800000|2024-03-15 07:30:00|68532.2|68517.2|68529.3|68509.3|68538.2|68521.5|68525.7|68506.2|367
1710488100000|2024-03-15 07:35:00|68529.4|68509.4|68523.9|68508.9|68529.7|68513.9|68521.9|68504.5|331
1710488400000|2024-03-15 07:40:00|68523.8|68508.8|68534.3|68514.3|68534.5|68517.4|68519.6|68504.6|291
1710488700000|2024-03-15 07:45:00|68534.2|68514.2|68517.1|68502.1|68534.2|68514.2|68512.1|68497.1|326
1710489000000|2024-03-15 07:50:00|68517.2|68502.2|68525.2|68510.2|68527|68512|68513.5|68498.5|323
1710489300000|2024-03-15 07:55:00|68525.3|68510.3|68538.2|68523.2|68551.5|68536.5|68525.3|68510.3|475
1710489600000|2024-03-15 08:00:00|68538.7|68523.7|68554.2|68539.2|68554.7|68539.7|68527.8|68512.8|525
1710489900000|2024-03-15 08:05:00|68554|68539|68538.1|68523.1|68555.6|68540.6|68537.7|68522.7|460
1710490200000|2024-03-15 08:10:00|68538.5|68523.5|68546.2|68531.2|68549.1|68534.1|68533.8|68518.8|463
1710490500000|2024-03-15 08:15:00|68546.4|68531.4|68544.9|68529.9|68556.7|68541.7|68544.1|68529.1|490
1710490800000|2024-03-15 08:20:00|68544.8|68529.8|68533.2|68518.2|68545.2|68530.2|68523.9|68508.9|427
1710491100000|2024-03-15 08:25:00|68532.9|68517.9|68518|68503|68533.9|68518.9|68518|68503|393
1710491400000|2024-03-15 08:30:00|68518.1|68503.1|68505.5|68490.5|68527.2|68512.2|68502.2|68487.2|447
1710491700000|2024-03-15 08:35:00|68506.6|68491.6|68524|68509|68532.7|68517.5|68501.8|68486.8|481
1710492000000|2024-03-15 08:40:00|68524.1|68509.1|68511.6|68496.6|68524.2|68509.2|68503.7|68488.7|410
1710492300000|2024-03-15 08:45:00|68511.7|68496.7|68526.2|68511.2|68528.2|68513.2|68511.7|68496.7|431
1710492600000|2024-03-15 08:50:00|68526.3|68511.3|68519.4|68504.4|68529.8|68514.8|68517.7|68502.7|394
1710492900000|2024-03-15 08:55:00|68519.5|68504.5|68529.6|68514.6|68532.8|68517.8|68519.5|68504.5|372
1710493200000|2024-03-15 09:00:00|68532.6|68512.6|68524.1|68509.1|68534.3|68515.7|68521.7|68506.7|412
1710493500000|2024-03-15 09:05:00|68524.2|68509.2|68504.5|68489.5|68526.4|68511.4|68503|68488|337
1710493800000|2024-03-15 09:10:00|68504.6|68489.6|68506.8|68491.8|68510.9|68495.9|68496.7|68481.7|414
1710494100000|2024-03-15 09:15:00|68506.9|68491.9|68501|68486|68513.9|68498.9|68500.9|68485.9|360
1710494400000|2024-03-15 09:20:00|68500.8|68485.8|68493.3|68478.3|68505.2|68490.2|68489.8|68474.8|366
1710494700000|2024-03-15 09:25:00|68493.2|68478.2|68497.9|68482.9|68498.8|68483.8|68490.5|68474|343
1710495000000|2024-03-15 09:30:00|68498.3|68483.3|68485.8|68470.8|68504.4|68489.4|68485|68470|376
1710495300000|2024-03-15 09:35:00|68487.1|68472.1|68491.2|68476.2|68497.4|68482.4|68484.9|68469.9|342
1710495600000|2024-03-15 09:40:00|68491.1|68476.1|68488.8|68473.8|68499.2|68484.2|68488.8|68473.8|297
1710495900000|2024-03-15 09:45:00|68489|68474|68457.8|68442.8|68490.3|68475.3|68457.7|68442.7|340
1710496200000|2024-03-15 09:50:00|68457.7|68442.7|68433.9|68418.9|68468.3|68453.3|68433.1|68418.1|412
1710496500000|2024-03-15 09:55:00|68433.6|68418.6|68434.4|68419.4|68435.6|68420.6|68425.5|68410.5|497
1710496800000|2024-03-15 10:00:00|68434.9|68419.9|68430.1|68415.1|68444.1|68426|68426.1|68411.1|501
1710497100000|2024-03-15 10:05:00|68429.5|68414.5|68433.5|68418.5|68434.4|68419.4|68425.4|68410.4|359
1710497400000|2024-03-15 10:10:00|68433.7|68418.7|68445|68430|68445|68430|68425.1|68410.1|403
1710497700000|2024-03-15 10:15:00|68445.1|68430.1|68451.3|68436.3|68464.6|68449.6|68445.1|68430.1|397
1710498000000|2024-03-15 10:20:00|68451.4|68436.4|68454|68439|68456.2|68441.2|68444.6|68429.6|349
1710498300000|2024-03-15 10:25:00|68454.3|68439.3|68457.9|68442.9|68461.6|68446.6|68450.8|68435.8|277
1710498600000|2024-03-15 10:30:00|68458|68443|68469.7|68454.7|68469.7|68454.7|68455.2|68440.2|350
1710498900000|2024-03-15 10:35:00|68469.8|68454.8|68484.7|68469.7|68486.5|68471.5|68467.6|68452.6|377
1710499200000|2024-03-15 10:40:00|68484.8|68469.8|68485.2|68470.2|68485.4|68470.4|68478.1|68463.1|272
1710499500000|2024-03-15 10:45:00|68485.8|68470.8|68486.8|68471.8|68491.1|68476.1|68483|68468|298
1710499800000|2024-03-15 10:50:00|68486.7|68471.7|68478.5|68463.5|68486.7|68471.7|68474|68459|313
1710500100000|2024-03-15 10:55:00|68478.4|68463.4|68478.4|68463.4|68484.1|68469.1|68474.1|68459.1|306
1710500400000|2024-03-15 11:00:00|68478.5|68463.5|68480.5|68465.5|68490|68475|68478|68463|332
1710500700000|2024-03-15 11:05:00|68480.8|68465.8|68490.1|68475.1|68491.6|68476.6|68479.9|68464.9|310
1710501000000|2024-03-15 11:10:00|68490.2|68475.2|68494.6|68479.6|68498|68483|68489.7|68474.7|280
1710501300000|2024-03-15 11:15:00|68494.5|68479.5|68499.5|68484.5|68500.1|68485.1|68491.2|68476.2|206
1710501600000|2024-03-15 11:20:00|68499.4|68484.4|68503.1|68488.1|68505.4|68490.4|68495.8|68480.8|265
1710501900000|2024-03-15 11:25:00|68503.2|68488.2|68499.9|68484.9|68506.4|68491.4|68498.4|68483.4|238
1710502200000|2024-03-15 11:30:00|68500|68485|68491|68476|68504|68489|68491|68476|272
1710502500000|2024-03-15 11:35:00|68491.1|68476.1|68476.7|68461.7|68491.4|68476.4|68476.6|68461.6|322
1710502800000|2024-03-15 11:40:00|68477|68462|68454.5|68439.5|68481.7|68464.7|68454.1|68439.1|292
1710503100000|2024-03-15 11:45:00|68454.6|68439.6|68447.7|68432.7|68463.1|68448.1|68445|68430|263
1710503400000|2024-03-15 11:50:00|68447.8|68432.8|68462.3|68447.3|68463.7|68447.5|68447.7|68432.7|265
1710503700000|2024-03-15 11:55:00|68462.4|68447.4|68462.6|68447.6|68463.7|68448.7|68457|68442|359
1710504000000|2024-03-15 12:00:00|68462.8|68447.8|68473.4|68458.4|68473.4|68458.4|68459.6|68444.6|446
1710504300000|2024-03-15 12:05:00|68472|68457|68484.5|68469.5|68488.6|68473.6|68471.5|68456.5|377
1710504600000|2024-03-15 12:10:00|68484.4|68469.4|68471.4|68456.4|68485.8|68470.8|68467.8|68452.8|398
1710504900000|2024-03-15 12:15:00|68471.5|68456.5|68465.6|68450.6|68478.6|68463.6|68462.1|68447.1|407
1710505200000|2024-03-15 12:20:00|68468.8|68453.8|68477.5|68462.5|68480.8|68465.8|68460.7|68445.7|437
1710505500000|2024-03-15 12:25:00|68477.3|68462.3|68487.7|68467.7|68489.6|68469.7|68474.4|68459.4|457
1710505800000|2024-03-15 12:30:00|68486.8|68466.8|68489.1|68474.1|68499.9|68484.9|68461.2|68440.3|695
1710506100000|2024-03-15 12:35:00|68489.2|68474.2|68501.6|68486.6|68502.5|68487.5|68488.8|68473.8|490
1710506400000|2024-03-15 12:40:00|68501.7|68486.7|68515.2|68495.2|68515.3|68495.3|68496|68481|515
1710506700000|2024-03-15 12:45:00|68514.2|68494.2|68496.1|68481.1|68521.5|68506.5|68496.1|68481.1|443
1710507000000|2024-03-15 12:50:00|68496|68481|68485.5|68470.5|68499.7|68484.7|68485.4|68470.4|402
1710507300000|2024-03-15 12:55:00|68485.4|68470.4|68501|68486|68507.6|68492.6|68485.4|68470.4|540
1710507600000|2024-03-15 13:00:00|68500.9|68485.9|68474.6|68459.6|68501|68486|68473.5|68458.5|546
1710507900000|2024-03-15 13:05:00|68474.4|68459.4|68475.1|68460.1|68476.1|68461.1|68463.3|68448.3|458
1710508200000|2024-03-15 13:10:00|68476|68461|68464.2|68449.2|68476.4|68461.4|68458.4|68443.4|438
1710508500000|2024-03-15 13:15:00|68464.6|68449.6|68465.1|68450.1|68467.4|68452.4|68453.3|68438.3|495
1710508800000|2024-03-15 13:20:00|68465|68450|68503.3|68483.3|68505.4|68485.4|68461.9|68446.9|522
1710509100000|2024-03-15 13:25:00|68503.6|68483.6|68518.5|68503.5|68520.1|68505.1|68500.8|68481.8|649
1710509400000|2024-03-15 13:30:00|68518.4|68503.4|68507.8|68487.8|68525.6|68510.6|68498.4|68483.4|674
1710509700000|2024-03-15 13:35:00|68507.7|68487.7|68497.9|68482.9|68507.7|68489.2|68479.2|68464.2|609
1710510000000|2024-03-15 13:40:00|68498.9|68483.9|68504.3|68489.3|68504.3|68489.3|68474.1|68459.1|563
1710510300000|2024-03-15 13:45:00|68504.2|68489.2|68516.1|68501.1|68518.8|68503.8|68497.1|68482.1|553
1710510600000|2024-03-15 13:50:00|68516|68501|68490.3|68475.3|68516|68501|68489.9|68474.9|553
1710510900000|2024-03-15 13:55:00|68490.4|68475.4|68506.7|68486.7|68514.5|68498|68483.8|68468.8|493
1710511200000|2024-03-15 14:00:00|68504.9|68484.9|68483.4|68468.4|68509.8|68487.8|68477|68458.8|666
1710511500000|2024-03-15 14:05:00|68483.3|68468.3|68500.4|68485.4|68519.3|68504.3|68482.8|68467.8|611
1710511800000|2024-03-15 14:10:00|68501.8|68486.8|68470.9|68455.9|68502.5|68487.5|68466.6|68451.6|634
1710512100000|2024-03-15 14:15:00|68471.7|68456.7|68464.6|68449.6|68472.6|68457.6|68456.1|68441.1|545
1710512400000|2024-03-15 14:20:00|68464.5|68449.5|68479.8|68464.8|68486.5|68471.5|68455.9|68440.9|561
1710512700000|2024-03-15 14:25:00|68481.3|68466.3|68495.3|68480.3|68500.1|68485.1|68471.3|68456.3|549
1710513000000|2024-03-15 14:30:00|68495.4|68480.4|68484.3|68469.3|68497.9|68482.9|68478.1|68463.1|532
1710513300000|2024-03-15 14:35:00|68485.4|68470.4|68478|68463|68496.1|68481.1|68468.1|68453.1|536
1710513600000|2024-03-15 14:40:00|68477.9|68462.9|68494.8|68479.8|68497.8|68482.8|68473.8|68458.8|465
1710513900000|2024-03-15 14:45:00|68494.7|68479.7|68481.2|68466.2|68505.2|68490.2|68480.1|68465.1|460
1710514200000|2024-03-15 14:50:00|68481|68466|68485.8|68470.8|68488.7|68473.7|68474|68459|549
1710514500000|2024-03-15 14:55:00|68485.9|68470.9|68495.2|68480.2|68498.7|68483.7|68481|68466|540
1710514800000|2024-03-15 15:00:00|68495|68480|68497.2|68482.2|68506.2|68491.2|68492|68477|480
1710515100000|2024-03-15 15:05:00|68497.3|68482.3|68505.1|68490.1|68505.7|68490.7|68487.7|68472.7|449
1710515400000|2024-03-15 15:10:00|68504.6|68489.6|68503.4|68488.4|68508.4|68493.4|68495.9|68480.9|434
1710515700000|2024-03-15 15:15:00|68503.7|68488.7|68507.9|68492.9|68508.8|68493.8|68490.7|68475.7|431
1710516000000|2024-03-15 15:20:00|68508|68493|68506.2|68491.2|68519.1|68504.1|68506.2|68491.2|413
1710516300000|2024-03-15 15:25:00|68504.6|68489.6|68500|68485|68507.9|68492.9|68498.4|68483.4|412
1710516600000|2024-03-15 15:30:00|68500.3|68485.3|68501.3|68486.3|68506.7|68491.7|68498.1|68483.1|390
1710516900000|2024-03-15 15:35:00|68501.2|68486.2|68501.5|68486.5|68506.5|68491.5|68495.6|68480.6|414
1710517200000|2024-03-15 15:40:00|68501.4|68486.4|68507.5|68492.5|68516.1|68501.1|68501.1|68486.1|397
1710517500000|2024-03-15 15:45:00|68507.6|68492.6|68533.3|68518.3|68535.4|68520.4|68507.6|68492.6|431
1710517800000|2024-03-15 15:50:00|68533.4|68518.4|68503.3|68488.3|68536.5|68521.5|68497.4|68482.4|535
1710518100000|2024-03-15 15:55:00|68504.2|68489.2|68503.5|68488.5|68516.2|68501.2|68497.1|68482.1|623
1710518400000|2024-03-15 16:00:00|68503.4|68488.4|68521.4|68506.4|68525|68508.5|68500|68485|566
1710518700000|2024-03-15 16:05:00|68521.5|68506.5|68497.2|68482.2|68523.8|68508.8|68495.3|68480.3|396
1710519000000|2024-03-15 16:10:00|68497.1|68482.1|68496.8|68481.8|68505.8|68490.8|68493.2|68478.2|427
1710519300000|2024-03-15 16:15:00|68496.9|68481.9|68500.6|68485.6|68503.5|68488.5|68487.7|68472.7|401
1710519600000|2024-03-15 16:20:00|68500.5|68485.5|68497.3|68482.3|68500.8|68485.8|68487.5|68472.5|384
1710519900000|2024-03-15 16:25:00|68497.4|68482.4|68494.1|68474.1|68499.9|68484.9|68489.3|68474.1|355
1710520200000|2024-03-15 16:30:00|68494.2|68474.2|68498.2|68483.2|68499.2|68484.2|68483.8|68466.7|399
1710520500000|2024-03-15 16:35:00|68498.3|68483.3|68500.3|68485.3|68506.3|68491.3|68495.3|68480.3|472
1710520800000|2024-03-15 16:40:00|68500.1|68485.1|68502.4|68482.4|68503.4|68487.8|68490.7|68470.7|379
1710521100000|2024-03-15 16:45:00|68502.3|68482.3|68490.3|68475.3|68502.3|68485.2|68481.9|68466.9|376
1710521400000|2024-03-15 16:50:00|68490.2|68475.2|68502.9|68482.9|68503.2|68485.9|68485.5|68470.5|448
1710521700000|2024-03-15 16:55:00|68502.8|68482.8|68506|68491|68507|68492|68496.3|68479.7|389
1710522000000|2024-03-15 17:00:00|68505.8|68490.8|68509.4|68494.4|68509.4|68494.4|68498.5|68483.5|393
1710522300000|2024-03-15 17:05:00|68509.7|68494.7|68504.9|68484.9|68511|68496|68493.1|68478.1|396
1710522600000|2024-03-15 17:10:00|68504.8|68484.8|68512.8|68497.8|68513.1|68498.1|68500.1|68484.5|267
1710522900000|2024-03-15 17:15:00|68512.7|68497.7|68516.7|68501.7|68518.4|68503.4|68510.3|68495.3|255
1710523200000|2024-03-15 17:20:00|68516.5|68501.5|68500.7|68485.7|68517.7|68502.7|68493.2|68478.2|303
1710523500000|2024-03-15 17:25:00|68500.8|68485.8|68510.9|68495.9|68518.7|68503.7|68496.6|68481.6|361
1710523800000|2024-03-15 17:30:00|68511.2|68496.2|68510.7|68495.7|68520.1|68505.1|68505.5|68490.5|396
1710524100000|2024-03-15 17:35:00|68510.6|68495.6|68509.2|68494.2|68518.2|68503.2|68507|68492|362
1710524400000|2024-03-15 17:40:00|68509.1|68494.1|68514.8|68499.8|68519|68504|68508.6|68493.6|261
1710524700000|2024-03-15 17:45:00|68514.9|68499.9|68515|68500|68520.1|68505.1|68512.2|68497.2|296
1710525000000|2024-03-15 17:50:00|68514.9|68499.9|68514.2|68499.2|68516.8|68501.8|68507.7|68492.7|329
1710525300000|2024-03-15 17:55:00|68514.3|68499.3|68519.7|68504.7|68521.6|68506.6|68512.1|68497.1|339
1710525600000|2024-03-15 18:00:00|68519.5|68504.5|68498.1|68483.1|68519.9|68504.9|68497.5|68482.5|332
1710525900000|2024-03-15 18:05:00|68498.2|68483.2|68498.8|68483.8|68503.2|68488.2|68497.1|68482.1|315
1710526200000|2024-03-15 18:10:00|68499|68484|68509.8|68494.8|68512|68497|68497.8|68482.8|352
1710526500000|2024-03-15 18:15:00|68509.9|68494.9|68509.1|68494.1|68512.5|68497.5|68505.2|68490.2|290
1710526800000|2024-03-15 18:20:00|68509.2|68494.2|68507.8|68492.8|68509.6|68494.6|68499.8|68484.8|306
1710527100000|2024-03-15 18:25:00|68507.7|68492.7|68503.8|68488.8|68511.1|68496.1|68503.8|68488.8|314
1710527400000|2024-03-15 18:30:00|68503.7|68488.7|68491.4|68476.4|68504.1|68489.1|68486.5|68471.5|352
1710527700000|2024-03-15 18:35:00|68491.3|68476.3|68488.6|68473.6|68494.6|68479.6|68484.6|68469.6|290
1710528000000|2024-03-15 18:40:00|68488.8|68473.8|68483.3|68468.3|68490.7|68475.7|68476.5|68461.5|278
1710528300000|2024-03-15 18:45:00|68483|68468|68491.3|68476.3|68494.5|68479.5|68482.9|68467.9|267
1710528600000|2024-03-15 18:50:00|68491.4|68476.4|68480.9|68465.9|68491.8|68476.8|68480.3|68465.3|247
1710528900000|2024-03-15 18:55:00|68483.2|68468.2|68474.8|68459.8|68483.8|68468.8|68474.1|68459.1|325
1710529200000|2024-03-15 19:00:00|68474.9|68459.9|68481.5|68466.5|68487.7|68471.1|68474.4|68456.9|318
1710529500000|2024-03-15 19:05:00|68481.6|68466.6|68481.9|68466.9|68485|68470|68477.4|68462.4|223
1710529800000|2024-03-15 19:10:00|68481.8|68466.8|68475.6|68455.6|68484.8|68469.8|68471.3|68454.8|285
1710530100000|2024-03-15 19:15:00|68475.5|68455.5|68475.4|68460.4|68481.3|68465.4|68475.2|68455.3|246
1710530400000|2024-03-15 19:20:00|68475.3|68460.3|68481.2|68461.2|68483.7|68466.4|68472.5|68457.5|303
1710530700000|2024-03-15 19:25:00|68481.3|68461.3|68474.4|68454.4|68481.4|68461.4|68471.9|68452.9|316
1710531000000|2024-03-15 19:30:00|68474.5|68454.5|68481.7|68461.7|68482.7|68462.7|68472.1|68454.1|253
1710531300000|2024-03-15 19:35:00|68481.6|68461.6|68476.2|68461.2|68481.6|68461.9|68475.8|68455.8|274
1710531600000|2024-03-15 19:40:00|68476.4|68461.4|68485.1|68465.1|68486.1|68468.8|68476.1|68458.9|220
1710531900000|2024-03-15 19:45:00|68485.2|68465.2|68485.7|68465.7|68493|68473|68483.8|68463.8|257
1710532200000|2024-03-15 19:50:00|68485.6|68465.6|68497.8|68477.8|68500.2|68480.2|68485|68465|347
1710532500000|2024-03-15 19:55:00|68495.9|68475.9|68486.5|68471.5|68496.2|68476.2|68485.1|68467.3|334
1710532800000|2024-03-15 20:00:00|68486.3|68471.3|68487.7|68467.7|68490.8|68471.4|68484.2|68464.2|331
1710533100000|2024-03-15 20:05:00|68487.5|68467.5|68494.3|68474.3|68494.4|68474.4|68486.5|68466.5|193
1710533400000|2024-03-15 20:10:00|68495.5|68475.5|68494.5|68474.5|68497.9|68477.9|68494.1|68474.1|175
1710533700000|2024-03-15 20:15:00|68494.4|68474.4|68500.6|68480.6|68501.2|68481.2|68494.3|68474.3|155
1710534000000|2024-03-15 20:20:00|68500.7|68480.7|68496.3|68476.3|68501.9|68481.9|68496.3|68476.3|138
1710534300000|2024-03-15 20:25:00|68496.2|68476.2|68487|68467|68496.5|68476.5|68486.9|68466.9|218
1710534600000|2024-03-15 20:30:00|68487.1|68467.1|68486.3|68466.3|68487.4|68467.4|68483.3|68463.3|211
1710534900000|2024-03-15 20:35:00|68486.4|68466.4|68485.6|68465.6|68488.1|68468.1|68485.3|68465.3|237
1710535200000|2024-03-15 20:40:00|68485.7|68465.7|68487|68467|68491.8|68471.8|68485.3|68465.3|287
1710535500000|2024-03-15 20:45:00|68487.1|68467.1|68487.6|68467.6|68491.1|68471.1|68485|68465|285
1710535800000|2024-03-15 20:50:00|68487.9|68467.9|68491|68471|68494.2|68474.2|68486|68466|331
1710536100000|2024-03-15 20:55:00|68493.4|68473.4|68498.9|68478.9|68504.3|68484.3|68492.9|68472.9|210
1710709200000|2024-03-17 21:00:00|68484.9|68454.9|68486.5|68456.5|68509.2|68457.2|68481.3|68430.5|101
1710709500000|2024-03-17 21:05:00|68486.2|68456.2|68486.7|68456.7|68488.1|68458.1|68485.4|68455.4|49
1710709800000|2024-03-17 21:10:00|68486.3|68456.3|68566.3|68454.9|68576.8|68473.5|68485.4|68443.2|173
1710710100000|2024-03-17 21:15:00|68567.9|68456.3|68510.4|68480.4|68572.8|68486.3|68504.1|68450.3|196
1710710400000|2024-03-17 21:20:00|68510.1|68480.1|68518.2|68442.7|68526.8|68483|68507.6|68440.4|100
1710710700000|2024-03-17 21:25:00|68518.1|68442.6|68524.6|68442.5|68527.8|68449.3|68518.1|68440|210
1710711000000|2024-03-17 21:30:00|68524.1|68441.7|68486.2|68456.2|68557.9|68460.2|68484.8|68440.1|232
1710711300000|2024-03-17 21:35:00|68484.8|68454.8|68495.5|68465.5|68495.6|68465.6|68483.8|68453.8|93
1710711600000|2024-03-17 21:40:00|68495.4|68465.4|68494.9|68464.9|68496.8|68466.8|68494.8|68464.8|21
1710711900000|2024-03-17 21:45:00|68494.8|68464.8|68494.4|68470.6|68495.7|68470.6|68489.8|68462.9|35
1710712200000|2024-03-17 21:50:00|68494.7|68470.8|68492.8|68464.8|68496.2|68471.3|68490|68462.3|69
1710712500000|2024-03-17 21:55:00|68492.7|68464.7|68495|68465.6|68549|68466.9|68490.6|68448.3|126
1710712800000|2024-03-17 22:00:00|68516.9|68464.6|68485.3|68465.3|68521.8|68469|68482.6|68458|284
1710713100000|2024-03-17 22:05:00|68485.4|68465.4|68481.1|68461.1|68488.7|68468.6|68480.5|68460.5|134
1710713400000|2024-03-17 22:10:00|68481|68461|68488.5|68468.5|68488.7|68468.7|68478.8|68458.8|159
1710713700000|2024-03-17 22:15:00|68488.4|68468.4|68498.3|68478.3|68498.6|68478.6|68487.8|68467.8|163
1710714000000|2024-03-17 22:20:00|68498.2|68478.2|68497.3|68477.3|68498.2|68478.2|68496.1|68476.1|118
1710714300000|2024-03-17 22:25:00|68497.5|68477.5|68499.9|68479.9|68500.9|68480.9|68496.6|68476.6|158
1710714600000|2024-03-17 22:30:00|68499.7|68479.7|68499.2|68479.2|68503.7|68483.7|68499.2|68479.2|215
1710714900000|2024-03-17 22:35:00|68499.1|68479.1|68505|68485|68506.6|68486.6|68499.1|68479.1|180
1710715200000|2024-03-17 22:40:00|68504.9|68484.9|68504.2|68484.2|68506.6|68486.6|68502|68482|173
1710715500000|2024-03-17 22:45:00|68504.4|68484.4|68509.5|68489.5|68509.5|68489.5|68500|68480|193
1710715800000|2024-03-17 22:50:00|68509.4|68489.4|68506.8|68484.5|68509.6|68489.6|68502.4|68482.4|236
1710716100000|2024-03-17 22:55:00|68506.4|68484.6|68509.2|68489.2|68511.5|68491.5|68505.4|68484.1|201
1710716400000|2024-03-17 23:00:00|68509|68489|68517.4|68497.4|68517.4|68497.4|68508.7|68488.7|248
1710716700000|2024-03-17 23:05:00|68517.3|68497.3|68518.3|68498.3|68522.1|68502.1|68516.4|68496.4|240
1710717000000|2024-03-17 23:10:00|68518.2|68498.2|68523.8|68503.8|68523.9|68503.9|68518.1|68498.1|214
1710717300000|2024-03-17 23:15:00|68523.9|68503.9|68524.1|68504.1|68526.6|68506.6|68520.8|68500.8|208
1710717600000|2024-03-17 23:20:00|68524|68504|68522.7|68502.7|68526.4|68506.4|68520.2|68500.2|217
1710717900000|2024-03-17 23:25:00|68522.5|68502.5|68531.3|68511.3|68533.3|68513.3|68520.6|68500.6|229
1710718200000|2024-03-17 23:30:00|68531.2|68511.2|68530.4|68510.4|68531.7|68511.7|68527.5|68507.5|238
1710718500000|2024-03-17 23:35:00|68531|68511|68533|68513|68534.5|68514.5|68530.8|68510.8|203
1710718800000|2024-03-17 23:40:00|68533.2|68513.2|68537.5|68517.5|68538.5|68518.5|68533.2|68513.2|236
1710719100000|2024-03-17 23:45:00|68537.4|68517.4|68528.7|68508.7|68538.2|68518.2|68528|68508|266
1710719400000|2024-03-17 23:50:00|68528.8|68508.8|68536.8|68516.8|68536.9|68516.9|68527.2|68507.2|240
1710719700000|2024-03-17 23:55:00|68536.9|68516.9|68527.5|68507.5|68537.7|68517.7|68526.8|68506.8|225
1710720000000|2024-03-18 00:00:00|68527.1|68507.1|68538.5|68518.5|68538.5|68518.5|68521.9|68501.9|312
1710720300000|2024-03-18 00:05:00|68538.6|68518.6|68543.1|68523.1|68546.4|68526.4|68538.6|68518.6|179
1710720600000|2024-03-18 00:10:00|68543|68523|68526.2|68506.2|68543.2|68523.2|68524.8|68504.8|228
1710720900000|2024-03-18 00:15:00|68526.3|68506.3|68514.6|68494.6|68527.4|68507.4|68511.9|68491.9|225
1710721200000|2024-03-18 00:20:00|68514.8|68494.8|68512.1|68492.1|68520.2|68500.2|68512|68492|172
1710721500000|2024-03-18 00:25:00|68512|68492|68508|68488|68512.9|68492.9|68505.5|68485.5|175
1710721800000|2024-03-18 00:30:00|68507.9|68487.9|68501.8|68486.8|68510.8|68490.8|68501.8|68484.3|131
1710722100000|2024-03-18 00:35:00|68502|68487|68510.3|68490.3|68510.8|68490.8|68502|68484.4|145
1710722400000|2024-03-18 00:40:00|68510.2|68490.2|68511.1|68491.1|68515.3|68497.5|68507.6|68490.2|207
1710722700000|2024-03-18 00:45:00|68511.4|68491.4|68512.7|68492.7|68515.3|68495.3|68507.4|68487.4|223
1710723000000|2024-03-18 00:50:00|68512.9|68492.9|68505.3|68485.3|68515|68495|68505.1|68485.1|274
1710723300000|2024-03-18 00:55:00|68505.9|68485.9|68515.6|68495.6|68515.6|68495.6|68498|68478|202
1710723600000|2024-03-18 01:00:00|68512.8|68497.8|68512.9|68497.9|68521.2|68501.2|68512.4|68492.5|254
1710723900000|2024-03-18 01:05:00|68512.7|68497.7|68513.1|68498.1|68516.7|68498.9|68509.6|68489.9|188
1710724200000|2024-03-18 01:10:00|68513.2|68498.2|68509.4|68489.4|68514.4|68499.2|68509.3|68489.3|196
1710724500000|2024-03-18 01:15:00|68509.3|68489.3|68521.9|68501.9|68522.1|68502.1|68509.3|68489.3|260
1710724800000|2024-03-18 01:20:00|68522|68502|68519.4|68504.4|68527.9|68509.5|68519.4|68501.3|225
1710725100000|2024-03-18 01:25:00|68519.3|68504.3|68525.5|68505.5|68531.9|68511.9|68518.9|68501.9|212
1710725400000|2024-03-18 01:30:00|68525.6|68505.6|68514.9|68494.9|68525.6|68505.6|68512|68492|301
1710725700000|2024-03-18 01:35:00|68515|68495|68512.3|68492.3|68515.9|68498.2|68503.7|68483.9|262
1710726000000|2024-03-18 01:40:00|68514.1|68494.1|68505.4|68485.4|68516.6|68497.8|68505.2|68485.2|246
1710726300000|2024-03-18 01:45:00|68505.3|68485.3|68503.1|68488.1|68510.2|68490.2|68499.3|68479.3|247
1710726600000|2024-03-18 01:50:00|68505.4|68485.4|68495.3|68475.3|68505.4|68485.4|68493.1|68475.2|252
1710726900000|2024-03-18 01:55:00|68495.2|68475.2|68492.3|68472.3|68495.3|68475.3|68486.3|68466.4|214
1710727200000|2024-03-18 02:00:00|68491.4|68471.4|68492.6|68472.6|68493.1|68473.1|68483.5|68466.1|321
1710727500000|2024-03-18 02:05:00|68492.7|68472.7|68493|68473|68499.3|68479.3|68490.2|68470.5|270
1710727800000|2024-03-18 02:10:00|68493.1|68473.1|68499.2|68479.2|68500.2|68480.2|68490.5|68472.4|219
1710728100000|2024-03-18 02:15:00|68499|68479|68496.8|68476.8|68501.5|68481.5|68493.8|68476.1|210
1710728400000|2024-03-18 02:20:00|68496.9|68476.9|68493.5|68473.5|68501|68482.9|68490.7|68471.6|211
1710728700000|2024-03-18 02:25:00|68493.6|68473.6|68487.7|68472.7|68496.2|68478.5|68487.1|68469.9|161
1710729000000|2024-03-18 02:30:00|68487.8|68472.8|68488.8|68468.8|68493.1|68473.1|68485.7|68467.4|231
1710729300000|2024-03-18 02:35:00|68488.7|68468.7|68486.7|68466.7|68489.3|68471|68485.5|68465.5|186
1710729600000|2024-03-18 02:40:00|68486.6|68466.6|68484.5|68469.5|68489.6|68469.7|68481.2|68461.2|197
1710729900000|2024-03-18 02:45:00|68484.6|68469.6|68484.1|68464.1|68488.7|68469.6|68481|68461.6|234
1710730200000|2024-03-18 02:50:00|68484|68464|68483.3|68463.3|68485.8|68466.4|68476|68456|215
1710730500000|2024-03-18 02:55:00|68483.4|68463.4|68491.7|68471.7|68493.8|68475.9|68480.4|68462.9|234
1710730800000|2024-03-18 03:00:00|68491.8|68471.8|68487.7|68472.7|68494.9|68476.4|68487.3|68469.7|188
1710731100000|2024-03-18 03:05:00|68487.6|68472.6|68492.5|68472.5|68492.6|68473.2|68486.9|68467.6|176
1710731400000|2024-03-18 03:10:00|68492.4|68472.4|68490.6|68475.6|68494.8|68475.8|68486.1|68468.1|168
1710731700000|2024-03-18 03:15:00|68490.5|68475.5|68489.5|68469.5|68493.7|68475.5|68489.4|68469.4|193
1710732000000|2024-03-18 03:20:00|68489.4|68469.4|68490.7|68475.7|68494.4|68475.9|68489.4|68469.4|197
1710732300000|2024-03-18 03:25:00|68490.5|68475.5|68492.7|68472.7|68495.7|68477|68490.2|68470.8|192
1710732600000|2024-03-18 03:30:00|68492.6|68472.6|68487|68467|68492.7|68472.7|68483.4|68463.4|183
1710732900000|2024-03-18 03:35:00|68487.1|68467.1|68500|68480|68501.5|68482.5|68486.9|68466.9|172
1710733200000|2024-03-18 03:40:00|68499.9|68479.9|68509.1|68489.1|68509.2|68489.2|68499.9|68479.9|171
1710733500000|2024-03-18 03:45:00|68509|68489|68510.3|68490.3|68513.3|68495.9|68509|68489|176
1710733800000|2024-03-18 03:50:00|68510.2|68490.2|68509.9|68494.9|68515.5|68495.5|68509.4|68489.9|171
1710734100000|2024-03-18 03:55:00|68510|68495|68515.5|68495.5|68516.2|68496.2|68509.9|68492.2|178
1710734400000|2024-03-18 04:00:00|68515.6|68495.6|68506.8|68491.8|68515.6|68495.9|68506.5|68489.2|175
1710734700000|2024-03-18 04:05:00|68506.7|68491.7|68506.6|68491.6|68512.8|68494.7|68506.4|68489.2|152
1710735000000|2024-03-18 04:10:00|68506.7|68491.7|68507|68492|68513|68493|68505.9|68488.9|148
1710735300000|2024-03-18 04:15:00|68506.6|68491.6|68509.6|68489.6|68510|68492.4|68506.3|68488.5|157
1710735600000|2024-03-18 04:20:00|68509.5|68489.5|68508.4|68488.4|68509.5|68489.5|68503.2|68485.4|145
1710735900000|2024-03-18 04:25:00|68508.3|68488.3|68509.5|68489.5|68512.1|68492.1|68508.3|68488.3|124
1710736200000|2024-03-18 04:30:00|68509.4|68489.4|68509.5|68489.5|68512.2|68492.2|68507.1|68487.1|144
1710736500000|2024-03-18 04:35:00|68509.6|68489.6|68503.4|68488.4|68510|68491|68503.4|68486|156
1710736800000|2024-03-18 04:40:00|68503.6|68488.6|68503.2|68488.2|68505.9|68488.8|68499.8|68481.7|136
1710737100000|2024-03-18 04:45:00|68503.3|68488.3|68508|68488|68508.6|68488.7|68501.9|68483|148
1710737400000|2024-03-18 04:50:00|68507.9|68487.9|68503.3|68488.3|68509.9|68490.8|68503|68485.7|150
1710737700000|2024-03-18 04:55:00|68503.1|68488.1|68499.6|68484.6|68503.5|68488.4|68495.3|68478.3|153
1710738000000|2024-03-18 05:00:00|68499.5|68484.5|68506.6|68491.6|68510|68492.3|68499.4|68483.4|218
1710738300000|2024-03-18 05:05:00|68506.5|68491.5|68503.7|68483.7|68509.4|68492.2|68502.1|68483.7|120
1710738600000|2024-03-18 05:10:00|68503.8|68483.8|68510.5|68490.5|68512.7|68495.3|68503.8|68483.8|191
1710738900000|2024-03-18 05:15:00|68511.2|68491.2|68509.8|68494.8|68516.5|68498.6|68509.4|68491.2|177
1710739200000|2024-03-18 05:20:00|68509.7|68494.7|68504.2|68489.2|68512.1|68494.7|68503.7|68487.2|192
1710739500000|2024-03-18 05:25:00|68504.3|68489.3|68505.2|68485.2|68507.1|68492.1|68503|68483|146
1710739800000|2024-03-18 05:30:00|68505.4|68485.4|68495|68480|68506.5|68489.1|68494.9|68479.9|188
1710740100000|2024-03-18 05:35:00|68494.9|68479.9|68501.1|68486.1|68503.8|68488.8|68494.3|68476.8|155
1710740400000|2024-03-18 05:40:00|68500.9|68485.9|68509.3|68489.3|68509.4|68489.4|68500.5|68483.3|174
1710740700000|2024-03-18 05:45:00|68508.1|68488.1|68497.7|68482.7|68511.8|68491.8|68497.4|68480.2|173
1710741000000|2024-03-18 05:50:00|68497.9|68482.9|68500.1|68485.1|68503|68485.4|68497.1|68482.1|145
1710741300000|2024-03-18 05:55:00|68500|68485|68502.6|68487.6|68502.9|68487.7|68493.4|68476|185
1710741600000|2024-03-18 06:00:00|68502.5|68487.5|68498.6|68478.6|68505.3|68487.9|68494|68476.5|249
1710741900000|2024-03-18 06:05:00|68498.5|68478.5|68495.3|68475.3|68498.8|68481.2|68488.4|68472.4|168
1710742200000|2024-03-18 06:10:00|68495.4|68475.4|68491.2|68476.2|68496.5|68480.5|68490.2|68472.9|199
1710742500000|2024-03-18 06:15:00|68491|68476|68496.2|68481.2|68496.5|68481.5|68489.1|68472.1|172
1710742800000|2024-03-18 06:20:00|68496|68481|68503.9|68483.9|68504.8|68484.8|68493.6|68473.8|253
1710743100000|2024-03-18 06:25:00|68503.8|68483.8|68502.8|68482.8|68507.9|68487.9|68494.9|68474.9|325
1710743400000|2024-03-18 06:30:00|68501.8|68481.8|68498.7|68478.7|68502.2|68483|68496.2|68476.2|157
1710743700000|2024-03-18 06:35:00|68498.6|68478.6|68496.3|68481.3|68501.8|68483.4|68493.7|68475.9|163
1710744000000|2024-03-18 06:40:00|68496.1|68481.1|68491.9|68471.9|68500.5|68481.1|68489.7|68471.9|145
1710744300000|2024-03-18 06:45:00|68491.7|68471.7|68489.9|68474.9|68493.4|68476.6|68489.9|68471.2|139
1710744600000|2024-03-18 06:50:00|68489.8|68474.8|68499|68484|68504.8|68488.6|68489.4|68473.4|225
1710744900000|2024-03-18 06:55:00|68498.9|68483.9|68493.3|68473.3|68502.6|68484.8|68492.7|68473.3|205
1710745200000|2024-03-18 07:00:00|68493.2|68473.2|68475.9|68455.9|68493.5|68473.5|68475.4|68455.4|355
1710745500000|2024-03-18 07:05:00|68475.7|68455.7|68469.2|68449.2|68479.6|68459.6|68466.1|68446.1|357
1710745800000|2024-03-18 07:10:00|68469.3|68449.3|68467.7|68452.7|68479.5|68459.5|68466.5|68446.5|283
1710746100000|2024-03-18 07:15:00|68467.8|68452.8|68461.4|68446.4|68470.7|68455.7|68461.3|68443.8|283
1710746400000|2024-03-18 07:20:00|68461.6|68446.6|68455.8|68435.8|68462.3|68447.3|68452.2|68432.2|231
1710746700000|2024-03-18 07:25:00|68455.7|68435.7|68456.2|68441.2|68459.1|68441.5|68450.2|68433.1|243
1710747000000|2024-03-18 07:30:00|68456.1|68441.1|68449.4|68434.4|68461.3|68443.2|68448.6|68431.5|346
1710747300000|2024-03-18 07:35:00|68449.3|68434.3|68453.5|68438.5|68453.5|68438.5|68445.3|68430.3|274
1710747600000|2024-03-18 07:40:00|68453.6|68438.6|68457.1|68442.1|68457.1|68442.1|68447.1|68432.1|281
1710747900000|2024-03-18 07:45:00|68457.2|68442.2|68468.8|68453.8|68469.1|68454.1|68456.8|68441.8|307
1710748200000|2024-03-18 07:50:00|68468.9|68453.9|68469.9|68454.9|68473.5|68458.5|68466|68451|269
1710748500000|2024-03-18 07:55:00|68470.1|68455.1|68473.9|68453.9|68482.4|68463.5|68470.1|68453.8|355
1710748800000|2024-03-18 08:00:00|68474|68454|68471.6|68456.6|68481|68466|68467.7|68452.7|511
1710749100000|2024-03-18 08:05:00|68471.7|68456.7|68445.6|68430.6|68473.8|68458.8|68445.6|68430.6|358
1710749400000|2024-03-18 08:10:00|68446.1|68431.1|68462.4|68447.4|68462.5|68447.5|68444.1|68429.1|354
1710749700000|2024-03-18 08:15:00|68462.2|68447.2|68443.2|68428.2|68470|68455|68442.9|68427.9|405
1710750000000|2024-03-18 08:20:00|68443.1|68428.1|68446.7|68431.7|68461.1|68446.1|68442.9|68427.9|443
1710750300000|2024-03-18 08:25:00|68446.8|68431.8|68451|68436|68455.5|68440.5|68439.9|68424.9|366
1710750600000|2024-03-18 08:30:00|68452|68437|68452.6|68437.6|68457.8|68442.8|68450|68435|374
1710750900000|2024-03-18 08:35:00|68452.5|68437.5|68473.2|68458.2|68473.9|68458.9|68451.9|68436.9|364
1710751200000|2024-03-18 08:40:00|68473.4|68458.4|68466.4|68451.4|68480.8|68465.8|68464.2|68449.2|354
1710751500000|2024-03-18 08:45:00|68466.8|68451.8|68462.5|68447.5|68467.9|68452.9|68460.4|68445.4|394
1710751800000|2024-03-18 08:50:00|68462.6|68447.6|68448.7|68433.7|68464|68449|68439.8|68424.8|362
1710752100000|2024-03-18 08:55:00|68448.6|68433.6|68463.6|68448.6|68467.4|68452.4|68446.3|68431.3|387
1710752400000|2024-03-18 09:00:00|68463.7|68448.7|68450.9|68435.9|68471.8|68456.8|68450.9|68435.9|377
1710752700000|2024-03-18 09:05:00|68451|68436|68465.9|68450.9|68466.2|68451.2|68450.8|68435.8|332
1710753000000|2024-03-18 09:10:00|68466|68451|68454.5|68439.5|68467.1|68452.1|68451.5|68436.5|292
1710753300000|2024-03-18 09:15:00|68454.4|68439.4|68450.7|68435.7|68458.1|68443.1|68443.5|68428.5|413
1710753600000|2024-03-18 09:20:00|68450.9|68435.9|68448.6|68433.6|68455.3|68440.3|68447.7|68432.7|354
1710753900000|2024-03-18 09:25:00|68449.3|68434.3|68445.7|68430.7|68453.6|68438.6|68443.8|68428.8|283
1710754200000|2024-03-18 09:30:00|68445.6|68430.6|68438.7|68423.7|68447.5|68432.5|68428.1|68413.1|328
1710754500000|2024-03-18 09:35:00|68439|68424|68425.2|68410.2|68439.3|68424.3|68422.6|68407.6|362
1710754800000|2024-03-18 09:40:00|68425.3|68410.3|68434.7|68419.7|68435.5|68420.5|68424.7|68409.7|269
1710755100000|2024-03-18 09:45:00|68434.8|68419.8|68432.1|68417.1|68435.2|68420.2|68422.8|68407.8|288
1710755400000|2024-03-18 09:50:00|68432.2|68417.2|68425.5|68410.5|68436.2|68421.2|68422.9|68407.9|297
1710755700000|2024-03-18 09:55:00|68425.4|68410.4|68428.1|68413.1|68430|68414.3|68423.2|68408.2|335
1710756000000|2024-03-18 10:00:00|68428.2|68413.2|68436|68421|68442|68427|68428.2|68410.6|363
1710756300000|2024-03-18 10:05:00|68436.1|68421.1|68446.7|68431.7|68446.7|68431.7|68435.5|68420.5|300
1710756600000|2024-03-18 10:10:00|68446.6|68431.6|68435.2|68420.2|68448.1|68433.1|68431.8|68416.8|306
1710756900000|2024-03-18 10:15:00|68435.4|68420.4|68432.3|68417.3|68438.3|68423.3|68429.6|68414.6|321
1710757200000|2024-03-18 10:20:00|68432.4|68417.4|68427.6|68412.6|68435.1|68420.1|68424.7|68409.7|248
1710757500000|2024-03-18 10:25:00|68427.5|68412.5|68428.5|68413.5|68434.1|68419.1|68425.1|68410.1|275
1710757800000|2024-03-18 10:30:00|68428.7|68413.7|68434.3|68419.3|68434.7|68419.7|68421.3|68406.3|309
1710758100000|2024-03-18 10:35:00|68434.4|68419.4|68440.6|68425.6|68444|68429|68426|68411|361
1710758400000|2024-03-18 10:40:00|68440.7|68425.7|68438|68423|68448.3|68433.3|68437.8|68422.8|331
1710758700000|2024-03-18 10:45:00|68438.2|68423.2|68433.4|68418.4|68444.3|68429.3|68431.5|68416.5|324
1710759000000|2024-03-18 10:50:00|68433.6|68418.6|68413|68398|68435.9|68420.9|68413|68398|336
1710759300000|2024-03-18 10:55:00|68413.1|68398.1|68424.7|68409.7|68430|68415|68413.1|68398.1|400
1710759600000|2024-03-18 11:00:00|68425.8|68410.8|68411.1|68396.1|68430.7|68415.7|68408|68393|340
1710759900000|2024-03-18 11:05:00|68413.3|68398.3|68402.2|68387.2|68418.4|68403.4|68400.2|68385.2|338
1710760200000|2024-03-18 11:10:00|68402.1|68387.1|68403.6|68388.6|68407.5|68392.5|68399.2|68384.2|310
1710760500000|2024-03-18 11:15:00|68403.3|68388.3|68403.4|68388.4|68409|68394|68400.2|68385.2|314
1710760800000|2024-03-18 11:20:00|68403.9|68388.9|68399.5|68384.5|68408.8|68393.8|68399.3|68384.3|327
1710761100000|2024-03-18 11:25:00|68399.4|68384.4|68396.3|68381.3|68402.3|68387.3|68394.7|68379.7|253
1710761400000|2024-03-18 11:30:00|68396.4|68381.4|68395.3|68380.3|68399.3|68384.3|68393.6|68378.6|294
1710761700000|2024-03-18 11:35:00|68395.2|68380.2|68394.1|68379.1|68398.8|68383.8|68392.5|68377.5|256
1710762000000|2024-03-18 11:40:00|68394.2|68379.2|68392|68377|68400|68385|68391.6|68376.6|298
1710762300000|2024-03-18 11:45:00|68392.1|68377.1|68392|68377|68394.8|68379.8|68385.1|68370.1|277
1710762600000|2024-03-18 11:50:00|68391.9|68376.9|68398.7|68383.7|68399|68384|68389.7|68374.7|292
1710762900000|2024-03-18 11:55:00|68398.8|68383.8|68408.2|68393.2|68408.6|68393.6|68394.7|68379.7|302
1710763200000|2024-03-18 12:00:00|68408|68393|68400.6|68385.6|68412|68397|68391.8|68376.8|410
1710763500000|2024-03-18 12:05:00|68400.7|68385.7|68401.4|68386.4|68410.7|68395.7|68398.6|68383.6|324
1710763800000|2024-03-18 12:10:00|68401.5|68386.5|68404.2|68389.2|68408.5|68393.5|68397.5|68382.5|331
1710764100000|2024-03-18 12:15:00|68404.3|68389.3|68408.3|68393.3|68411|68396|68400.9|68385.9|317
1710764400000|2024-03-18 12:20:00|68408.2|68393.2|68409.8|68394.8|68414.8|68399.8|68403.9|68388.9|365
1710764700000|2024-03-18 12:25:00|68409.9|68394.9|68401.7|68386.7|68410.5|68395.5|68394.1|68379.1|366
1710765000000|2024-03-18 12:30:00|68401.2|68386.2|68422.3|68407.3|68422.3|68407.3|68399.9|68384.9|401
1710765300000|2024-03-18 12:35:00|68422.4|68407.4|68443.8|68428.8|68444.7|68429.7|68420.6|68405.6|387
1710765600000|2024-03-18 12:40:00|68444.7|68429.7|68457.5|68442.5|68459.1|68444.1|68437.8|68422.8|419
1710765900000|2024-03-18 12:45:00|68457.3|68442.3|68466.9|68451.9|68469|68454|68450.9|68435.9|450
1710766200000|2024-03-18 12:50:00|68466.5|68451.5|68479.3|68464.3|68480.8|68465.8|68461.1|68446.1|403
1710766500000|2024-03-18 12:55:00|68479.4|68464.4|68471.7|68456.7|68487.1|68472.1|68469.5|68454.5|458
1710766800000|2024-03-18 13:00:00|68471.8|68456.8|68473.8|68458.8|68477.5|68462.5|68468.2|68453.2|426
1710767100000|2024-03-18 13:05:00|68473.9|68458.9|68471.9|68456.9|68477.7|68462.7|68462.9|68447.9|334
1710767400000|2024-03-18 13:10:00|68471.8|68456.8|68489.3|68474.3|68494.1|68479.1|68471.7|68456.7|388
1710767700000|2024-03-18 13:15:00|68489.2|68474.2|68481.8|68466.8|68492.4|68477.4|68478.2|68463.2|401
1710768000000|2024-03-18 13:20:00|68482|68467|68486.7|68466.7|68489.7|68474.7|68480|68462.8|339
1710768300000|2024-03-18 13:25:00|68486.8|68466.8|68484.6|68469.6|68487.6|68472.6|68479.6|68462|403
1710768600000|2024-03-18 13:30:00|68484.8|68469.8|68494.8|68479.8|68507.8|68492.8|68483.1|68468.1|535
1710768900000|2024-03-18 13:35:00|68494.9|68479.9|68507|68492|68507.7|68492.7|68488|68473|411
1710769200000|2024-03-18 13:40:00|68507.1|68492.1|68497.9|68482.9|68511.8|68496.8|68488.2|68473.2|468
1710769500000|2024-03-18 13:45:00|68497.8|68482.8|68493.5|68478.5|68502|68487|68488.7|68473.7|479
1710769800000|2024-03-18 13:50:00|68493.1|68478.1|68492.9|68477.9|68494.3|68479.3|68483.7|68468.7|390
1710770100000|2024-03-18 13:55:00|68493.1|68478.1|68490|68475|68502.1|68487.1|68486.3|68471.3|420
1710770400000|2024-03-18 14:00:00|68490.2|68475.2|68488.2|68473.2|68495.2|68480.2|68480.8|68465.8|438
1710770700000|2024-03-18 14:05:00|68488.4|68473.4|68466|68451|68489.6|68474.6|68461.7|68446.7|513
1710771000000|2024-03-18 14:10:00|68465.8|68450.8|68478.8|68463.8|68480.3|68465.3|68459|68444|465
1710771300000|2024-03-18 14:15:00|68478.7|68463.7|68464.4|68449.4|68479.8|68464.8|68464.3|68449.3|470
1710771600000|2024-03-18 14:20:00|68464.5|68449.5|68480.9|68465.9|68482.2|68467.2|68461|68446|402
1710771900000|2024-03-18 14:25:00|68481.5|68466.5|68479.2|68464.2|68482.1|68467.1|68469.8|68454.8|399
1710772200000|2024-03-18 14:30:00|68479.3|68464.3|68496.3|68481.3|68501.1|68486.1|68478.4|68463.4|474
1710772500000|2024-03-18 14:35:00|68495.2|68480.2|68497.1|68482.1|68500.5|68485.5|68489.7|68474.7|401
1710772800000|2024-03-18 14:40:00|68496.9|68481.9|68497.5|68482.5|68511.4|68496.4|68495.1|68480.1|479
1710773100000|2024-03-18 14:45:00|68497.3|68482.3|68484.5|68469.5|68498.9|68483.9|68484.1|68469.1|410
1710773400000|2024-03-18 14:50:00|68484.4|68469.4|68496|68481|68498.4|68483.4|68482.9|68467.9|440
1710773700000|2024-03-18 14:55:00|68495.9|68480.9|68508.4|68493.4|68516|68501|68492.9|68477.9|423
1710774000000|2024-03-18 15:00:00|68508.5|68493.5|68498.4|68483.4|68512.2|68497.2|68498|68483|480
1710774300000|2024-03-18 15:05:00|68498.5|68483.5|68500.6|68485.6|68505.2|68490.2|68494.1|68479.1|420
1710774600000|2024-03-18 15:10:00|68500.5|68485.5|68494.7|68479.7|68501|68486|68486.5|68471.5|452
1710774900000|2024-03-18 15:15:00|68494.6|68479.6|68493.2|68478.2|68497.4|68482.4|68487.5|68472.5|415
1710775200000|2024-03-18 15:20:00|68493.5|68478.5|68497.6|68482.6|68497.9|68482.9|68491.1|68476.1|355
1710775500000|2024-03-18 15:25:00|68497.7|68482.7|68491.8|68476.8|68505.4|68490.4|68491.6|68476.6|429
1710775800000|2024-03-18 15:30:00|68491.7|68476.7|68500.6|68485.6|68501.8|68486.8|68488.3|68473.3|417
1710776100000|2024-03-18 15:35:00|68500.7|68485.7|68519.6|68504.6|68529.4|68514.4|68500.7|68485.7|397
1710776400000|2024-03-18 15:40:00|68519.8|68504.8|68529.6|68514.6|68532.6|68515.7|68517.3|68497.4|515
1710776700000|2024-03-18 15:45:00|68528.2|68513.2|68537.9|68522.9|68538.2|68523.2|68523|68508|401
1710777000000|2024-03-18 15:50:00|68537.7|68522.7|68521.3|68506.3|68538.2|68523.2|68518.2|68499.8|501
1710777300000|2024-03-18 15:55:00|68520.9|68505.9|68514.6|68499.6|68522.1|68507.1|68503.3|68488.3|507
1710777600000|2024-03-18 16:00:00|68515.1|68500.1|68543.9|68528.9|68549.3|68534.3|68515|68500|626
1710777900000|2024-03-18 16:05:00|68543.8|68528.8|68564.1|68549.1|68564.6|68549.6|68540.2|68525.2|392
1710778200000|2024-03-18 16:10:00|68564|68549|68561.8|68546.8|68564|68549|68549.7|68534.7|457
1710778500000|2024-03-18 16:15:00|68562|68547|68580.5|68565.5|68590.5|68575.5|68561.8|68546.8|502
1710778800000|2024-03-18 16:20:00|68579.8|68564.8|68600.7|68585.7|68600.9|68585.9|68577.9|68562.9|481
1710779100000|2024-03-18 16:25:00|68600|68585|68599.7|68584.7|68611.5|68596.5|68592.6|68577.6|415
1710779400000|2024-03-18 16:30:00|68599.5|68584.5|68610|68595|68611.1|68596.1|68593.1|68578.1|430
1710779700000|2024-03-18 16:35:00|68610.2|68595.2|68602.1|68587.1|68610.3|68595.3|68594.7|68579.7|417
1710780000000|2024-03-18 16:40:00|68602.5|68587.5|68594.5|68579.5|68605.6|68590.6|68589.8|68574.8|362
1710780300000|2024-03-18 16:45:00|68594.6|68579.6|68590.7|68575.7|68601.4|68586.4|68588|68573|400
1710780600000|2024-03-18 16:50:00|68590.4|68575.4|68582|68567|68590.5|68575.5|68582|68567|269
1710780900000|2024-03-18 16:55:00|68581.7|68566.7|68591.6|68576.6|68591.6|68576.6|68580.2|68565.2|299
1710781200000|2024-03-18 17:00:00|68591.5|68576.5|68591.8|68576.8|68595.9|68580.9|68574.8|68559.8|363
1710781500000|2024-03-18 17:05:00|68591.9|68576.9|68587.2|68572.2|68594|68579|68578.8|68561.4|439
1710781800000|2024-03-18 17:10:00|68587.3|68572.3|68594.1|68579.1|68596.9|68581.9|68584.1|68569.1|369
1710782100000|2024-03-18 17:15:00|68594.2|68579.2|68606.6|68591.6|68606.6|68591.6|68591|68576|341
1710782400000|2024-03-18 17:20:00|68606.7|68591.7|68601.9|68586.9|68609.2|68594.2|68600.4|68585.4|346
1710782700000|2024-03-18 17:25:00|68602.2|68587.2|68593.3|68578.3|68603.4|68588.4|68592.6|68577.6|344
1710783000000|2024-03-18 17:30:00|68593.2|68578.2|68596.2|68581.2|68599|68584|68588.4|68573.4|240
1710783300000|2024-03-18 17:35:00|68596.3|68581.3|68611.6|68596.6|68615.8|68600.8|68594.4|68579.4|340
1710783600000|2024-03-18 17:40:00|68611.5|68596.5|68626.2|68611.2|68628.1|68613.1|68609.9|68594.9|313
1710783900000|2024-03-18 17:45:00|68626.3|68611.3|68623.4|68608.4|68632.6|68617.6|68623|68608|232
1710784200000|2024-03-18 17:50:00|68623.5|68608.5|68613.9|68598.9|68623.5|68608.5|68613.8|68598.8|246
1710784500000|2024-03-18 17:55:00|68613.8|68598.8|68615.7|68600.7|68621.1|68606.1|68612.2|68597.2|258
1710784800000|2024-03-18 18:00:00|68615.6|68600.6|68619|68604|68621.7|68606.7|68612.4|68597.4|233
1710785100000|2024-03-18 18:05:00|68618.9|68603.9|68618|68603|68622.4|68607.4|68615.6|68600.6|202
1710785400000|2024-03-18 18:10:00|68617.9|68602.9|68612.3|68597.3|68618.1|68603.1|68608|68593|221
1710785700000|2024-03-18 18:15:00|68612.2|68597.2|68618.3|68603.3|68621.5|68606.5|68612.2|68597.2|255
1710786000000|2024-03-18 18:20:00|68618.4|68603.4|68616.7|68601.7|68621.1|68606.1|68612|68597|251
1710786300000|2024-03-18 18:25:00|68616.8|68601.8|68605.9|68590.9|68618|68603|68605.9|68590.9|211
1710786600000|2024-03-18 18:30:00|68605.8|68590.8|68605.8|68590.8|68607.5|68592.5|68602.3|68587.3|261
1710786900000|2024-03-18 18:35:00|68605.7|68590.7|68610.2|68595.2|68611.2|68596.2|68605.2|68590.2|268
1710787200000|2024-03-18 18:40:00|68610.3|68595.3|68612.8|68592.8|68617.3|68599.6|68607.4|68591.9|253
1710787500000|2024-03-18 18:45:00|68612.7|68592.7|68603.9|68588.9|68612.9|68595.4|68601.5|68586.5|189
1710787800000|2024-03-18 18:50:00|68604|68589|68603.3|68588.3|68604.3|68589.3|68600|68585|157
1710788100000|2024-03-18 18:55:00|68605.8|68590.8|68600.4|68585.4|68610.6|68595.6|68599.8|68584.8|272
1710788400000|2024-03-18 19:00:00|68600.3|68585.3|68597.7|68582.7|68600.8|68585.8|68590.1|68575.1|260
1710788700000|2024-03-18 19:05:00|68597.6|68582.6|68592.2|68577.2|68598.6|68583.6|68584.5|68569.5|271
1710789000000|2024-03-18 19:10:00|68592.1|68577.1|68590.4|68575.4|68594.5|68579.5|68587.2|68572.2|232
1710789300000|2024-03-18 19:15:00|68590.5|68575.5|68588.8|68573.8|68591.1|68576.1|68587.2|68572.2|153
1710789600000|2024-03-18 19:20:00|68588.4|68573.4|68591.9|68576.9|68592.6|68577.6|68587.8|68572.8|233
1710789900000|2024-03-18 19:25:00|68592|68577|68595.2|68580.2|68595.2|68580.2|68589.1|68574.1|250
1710790200000|2024-03-18 19:30:00|68595.3|68580.3|68591.6|68576.6|68596.5|68581.5|68588|68573|256
1710790500000|2024-03-18 19:35:00|68591.7|68576.7|68593.1|68578.1|68593.5|68578.5|68590.9|68575.9|213
1710790800000|2024-03-18 19:40:00|68593|68578|68594.9|68579.9|68598.4|68583.4|68591.8|68576.8|256
1710791100000|2024-03-18 19:45:00|68595|68580|68604.2|68589.2|68604.5|68589.5|68595|68580|262
1710791400000|2024-03-18 19:50:00|68606.5|68591.5|68617|68602|68617.6|68602.6|68606.4|68591.4|297
1710791700000|2024-03-18 19:55:00|68616.7|68601.7|68610.8|68595.8|68620.7|68605.7|68608.9|68593.9|347
1710792000000|2024-03-18 20:00:00|68611|68596|68609.7|68589.7|68612.9|68596.8|68605.9|68589.3|235
1710792300000|2024-03-18 20:05:00|68609.9|68589.9|68604.2|68584.2|68610.5|68590.5|68601.3|68583.6|171
1710792600000|2024-03-18 20:10:00|68604.1|68584.1|68602|68582|68604.1|68584.1|68598.2|68578.2|171
1710792900000|2024-03-18 20:15:00|68602.1|68582.1|68599.2|68584.2|68603.3|68585|68598.9|68581.5|148
1710793200000|2024-03-18 20:20:00|68599.4|68584.4|68600.3|68580.3|68604|68584.9|68599.1|68580.3|155
1710793500000|2024-03-18 20:25:00|68600.4|68580.4|68599.8|68579.8|68602.4|68582.4|68597.4|68577.4|141
1710793800000|2024-03-18 20:30:00|68599.9|68579.9|68599.3|68579.3|68600.6|68580.6|68598.1|68578.1|216
1710794100000|2024-03-18 20:35:00|68599.4|68579.4|68607|68587|68607.2|68587.2|68598.5|68578.5|199
1710794400000|2024-03-18 20:40:00|68606.9|68586.9|68600.9|68580.9|68607.2|68587.2|68599.3|68579.3|216
1710794700000|2024-03-18 20:45:00|68600.6|68580.6|68597.1|68577.1|68600.8|68580.8|68596|68576|221
1710795000000|2024-03-18 20:50:00|68597|68577|68593.7|68573.7|68597.3|68577.3|68591.9|68571.9|165
1710795300000|2024-03-18 20:55:00|68593.5|68573.5|68592.4|68570.5|68593.6|68573.6|68588.3|68568.3|238
1710795600000|2024-03-18 21:00:00|68596.2|68569.8|68591.4|68571.4|68601.8|68571.4|68591.4|68560.6|14
1710795900000|2024-03-18 21:05:00|68594.4|68569.8|68593.1|68564.6|68595.4|68569.8|68581.8|68543|153
1710796200000|2024-03-18 21:10:00|68592.8|68564.7|68594.4|68564.4|68597.7|68569.4|68592.3|68561.4|85
1710796500000|2024-03-18 21:15:00|68594.3|68564.6|68586.9|68560.5|68598.6|68570.5|68586.9|68560.3|90
1710796800000|2024-03-18 21:20:00|68586.8|68560.7|68591.5|68567.1|68596.7|68570.5|68586|68560.6|104
1710797100000|2024-03-18 21:25:00|68591.8|68567.5|68592.1|68567.7|68592.5|68571.3|68587.9|68567.3|71
1710797400000|2024-03-18 21:30:00|68592.4|68567.9|68594.2|68568.6|68596.5|68570.1|68591.1|68567.2|315
1710797700000|2024-03-18 21:35:00|68593.7|68568.3|68593.7|68570.4|68595|68571.2|68593.3|68568.2|355
1710798000000|2024-03-18 21:40:00|68593.6|68570.3|68590.2|68568|68593.7|68571.2|68590|68568|399
1710798300000|2024-03-18 21:45:00|68590.5|68567.8|68587.2|68567.2|68597.7|68569.5|68587.1|68565.7|246
1710798600000|2024-03-18 21:50:00|68587.5|68567.5|68589.4|68569.4|68589.5|68569.5|68587.3|68567.3|138
1710798900000|2024-03-18 21:55:00|68589.3|68569.3|68587.9|68567.9|68592.3|68569.3|68587.8|68565.2|169
1710799200000|2024-03-18 22:00:00|68588.8|68568.8|68590.9|68570.9|68596.8|68576.8|68585.5|68565.5|148
1710799500000|2024-03-18 22:05:00|68590.8|68570.8|68589|68569|68592.3|68572.3|68587.7|68567.7|124
1710799800000|2024-03-18 22:10:00|68589.2|68569.2|68587|68567|68589.7|68570.4|68584.3|68566.3|100
1710800100000|2024-03-18 22:15:00|68586.8|68566.8|68586.9|68566.9|68589.9|68569.9|68583.9|68565.4|90
1710800400000|2024-03-18 22:20:00|68587|68567|68587.1|68567.1|68587.1|68569.6|68584|68565.7|84
1710800700000|2024-03-18 22:25:00|68586.8|68566.8|68584.6|68569.6|68587.2|68569.7|68584.4|68565.4|82
1710801000000|2024-03-18 22:30:00|68584.5|68569.5|68593.4|68573.4|68593.6|68573.6|68584.5|68565.9|100
1710801300000|2024-03-18 22:35:00|68593.5|68573.5|68596.3|68576.3|68597|68577|68592.5|68572.5|170
1710801600000|2024-03-18 22:40:00|68596.4|68576.4|68597.3|68577.3|68597.4|68577.4|68592.6|68572.6|156
1710801900000|2024-03-18 22:45:00|68597.2|68577.2|68603|68583|68603.4|68583.4|68592.5|68572.5|178
1710802200000|2024-03-18 22:50:00|68603.1|68583.1|68599.5|68579.5|68603.8|68584.9|68597|68579.3|153
1710802500000|2024-03-18 22:55:00|68599.4|68579.4|68599.3|68579.3|68600.9|68582|68595.5|68575.5|172
1710802800000|2024-03-18 23:00:00|68599.2|68579.2|68600.6|68580.6|68602.4|68582.6|68596|68576|187
1710803100000|2024-03-18 23:05:00|68599.9|68579.9|68603.3|68583.3|68603.3|68583.3|68599.6|68579.6|150
1710803400000|2024-03-18 23:10:00|68603.2|68583.2|68599.7|68579.7|68603.7|68583.7|68598.9|68578.9|156
1710803700000|2024-03-18 23:15:00|68599.9|68579.9|68596.6|68576.6|68601.6|68581.6|68596.3|68576.5|131
1710804000000|2024-03-18 23:20:00|68597.1|68577.1|68596.3|68576.3|68598.4|68579|68593.6|68575.7|138
1710804300000|2024-03-18 23:25:00|68596|68576|68599.1|68579.1|68599.7|68579.7|68593.5|68575.9|125
1710804600000|2024-03-18 23:30:00|68599.2|68579.2|68596.3|68576.3|68602.2|68582.2|68596.1|68576.1|163
1710804900000|2024-03-18 23:35:00|68595.2|68575.2|68596.4|68576.4|68599.3|68579.3|68594.4|68574.4|146
1710805200000|2024-03-18 23:40:00|68596.3|68576.3|68596.1|68576.1|68599.7|68579.7|68594.6|68574.6|153
1710805500000|2024-03-18 23:45:00|68596|68576|68596.6|68576.6|68596.6|68576.6|68596|68576|122
1710805800000|2024-03-18 23:50:00|68596.5|68576.5|68592.2|68572.2|68596.6|68576.6|68589.8|68569.8|151
1710806100000|2024-03-18 23:55:00|68592.1|68572.1|68590.4|68570.4|68593|68573|68589.6|68569.6|184
1710806400000|2024-03-19 00:00:00|68590.5|68570.5|68602.6|68582.6|68603.1|68583.1|68588.2|68568.2|232
1710806700000|2024-03-19 00:05:00|68602.5|68582.5|68597.2|68577.2|68607.7|68587.7|68593.7|68573.7|175
1710807000000|2024-03-19 00:10:00|68597.4|68577.4|68586|68566|68602.8|68582.8|68584.6|68564.6|275
1710807300000|2024-03-19 00:15:00|68585.9|68565.9|68587.3|68567.3|68587.3|68567.3|68583.8|68563.8|222
1710807600000|2024-03-19 00:20:00|68587.2|68567.2|68585.2|68565.2|68590.8|68570.8|68584.4|68564.4|196
1710807900000|2024-03-19 00:25:00|68582.8|68567.8|68594.4|68579.4|68597.6|68579.4|68582.4|68566.2|169
1710808200000|2024-03-19 00:30:00|68594.3|68579.3|68609.4|68589.4|68610.6|68592.1|68593.5|68573.7|217
1710808500000|2024-03-19 00:35:00|68609.5|68589.5|68607.5|68587.5|68609.5|68591.8|68596.8|68576.8|201
1710808800000|2024-03-19 00:40:00|68607.4|68587.4|68607.7|68587.7|68611.8|68591.8|68600.2|68580.2|262
1710809100000|2024-03-19 00:45:00|68607.3|68587.3|68612.6|68592.6|68615.9|68595.9|68606|68586|266
1710809400000|2024-03-19 00:50:00|68612.5|68592.5|68610.7|68590.7|68613.9|68593.9|68606.5|68586.5|271
1710809700000|2024-03-19 00:55:00|68610.9|68590.9|68617.7|68597.7|68617.9|68597.9|68606.5|68586.5|274
1710810000000|2024-03-19 01:00:00|68617.3|68597.3|68610.1|68590.1|68618.8|68598.8|68606.5|68588.4|308
1710810300000|2024-03-19 01:05:00|68610.2|68590.2|68607.1|68587.1|68610.6|68590.6|68597.9|68577.9|240
1710810600000|2024-03-19 01:10:00|68607|68587|68602.9|68582.9|68610|68590|68597.4|68577.4|251
1710810900000|2024-03-19 01:15:00|68603|68583|68606.7|68586.7|68607.3|68589.7|68600.1|68581.8|239
1710811200000|2024-03-19 01:20:00|68606.6|68586.6|68622.6|68602.6|68624.4|68604.4|68606.6|68586.6|259
1710811500000|2024-03-19 01:25:00|68622.7|68602.7|68623.1|68603.1|68625.8|68605.8|68619.9|68599.9|291
1710811800000|2024-03-19 01:30:00|68623|68603|68622.6|68602.6|68628.8|68608.8|68620.1|68600.1|263
1710812100000|2024-03-19 01:35:00|68622.3|68602.3|68610.2|68595.2|68625.7|68605.7|68610.2|68591.9|313
1710812400000|2024-03-19 01:40:00|68610.1|68595.1|68619.6|68599.6|68619.6|68599.6|68609.8|68591.5|224
1710812700000|2024-03-19 01:45:00|68619.7|68599.7|68620.6|68600.6|68624.7|68604.9|68618|68598|241
1710813000000|2024-03-19 01:50:00|68620.4|68600.4|68617.9|68597.9|68620.9|68602.5|68613.6|68595.5|232
1710813300000|2024-03-19 01:55:00|68618.1|68598.1|68619.8|68599.8|68627|68607|68618|68598.1|255
1710813600000|2024-03-19 02:00:00|68619.9|68599.9|68608.1|68588.1|68619.9|68599.9|68606.7|68586.7|250
1710813900000|2024-03-19 02:05:00|68608.2|68588.2|68607.8|68587.8|68610.6|68592.2|68602.8|68582.8|242
1710814200000|2024-03-19 02:10:00|68607.7|68587.7|68589.4|68569.4|68607.9|68590.3|68589.2|68569.2|292
1710814500000|2024-03-19 02:15:00|68589.6|68569.6|68594.3|68574.3|68596.2|68576.2|68587.3|68569.6|269
1710814800000|2024-03-19 02:20:00|68593.5|68573.5|68591.9|68576.9|68595.6|68577.8|68586.8|68569|251
1710815100000|2024-03-19 02:25:00|68592|68577|68589.6|68569.6|68594.5|68577.7|68586.3|68568.4|230
1710815400000|2024-03-19 02:30:00|68589.7|68569.7|68584|68564|68590.6|68571.2|68579.5|68561.9|262
1710815700000|2024-03-19 02:35:00|68583.9|68563.9|68582.2|68567.2|68585.3|68568|68577.6|68560.4|255
1710816000000|2024-03-19 02:40:00|68582.6|68567.6|68585.3|68565.3|68588.3|68570.8|68580|68565|209
1710816300000|2024-03-19 02:45:00|68585.1|68565.1|68588.9|68568.9|68589.5|68572|68583.7|68563.7|195
1710816600000|2024-03-19 02:50:00|68589.2|68569.2|68589.4|68569.4|68592.7|68573.1|68587.3|68567.4|195
1710816900000|2024-03-19 02:55:00|68589.5|68569.5|68588.2|68568.2|68589.5|68570.4|68581.1|68563.4|213
1710817200000|2024-03-19 03:00:00|68588.3|68568.3|68588.6|68568.6|68590.5|68570.5|68583.9|68563.9|233
1710817500000|2024-03-19 03:05:00|68588.5|68568.5|68578.3|68558.3|68589.4|68569.4|68578.3|68558.3|224
1710817800000|2024-03-19 03:10:00|68578.2|68558.2|68573.8|68553.8|68578.2|68558.2|68570|68550|329
1710818100000|2024-03-19 03:15:00|68573.7|68553.7|68582.1|68562.1|68582.1|68562.1|68570.7|68550.7|263
1710818400000|2024-03-19 03:20:00|68582.2|68562.2|68581|68561|68584.3|68564.3|68579.4|68559.4|273
1710818700000|2024-03-19 03:25:00|68582.1|68562.1|68575.5|68555.5|68586.7|68566.7|68575.1|68555.1|260
1710819000000|2024-03-19 03:30:00|68575.6|68555.6|68582.1|68562.1|68584.7|68564.7|68569.1|68549.1|424
1710819300000|2024-03-19 03:35:00|68582.2|68562.2|68578|68558|68587.6|68567.6|68571.9|68551.9|616
1710819600000|2024-03-19 03:40:00|68578.2|68558.2|68588.3|68568.3|68605.6|68585.6|68577|68557|586
1710819900000|2024-03-19 03:45:00|68588.4|68568.4|68600.1|68580.1|68602.7|68582.7|68588.4|68568.4|469
1710820200000|2024-03-19 03:50:00|68600.2|68580.2|68593.7|68573.7|68609.2|68589.2|68590.5|68570.5|409
1710820500000|2024-03-19 03:55:00|68593.8|68573.8|68584.7|68564.7|68594|68574|68579|68559|327
1710820800000|2024-03-19 04:00:00|68584.5|68564.5|68584.4|68564.4|68589.3|68569.3|68581.4|68561.4|288
1710821100000|2024-03-19 04:05:00|68584.2|68564.2|68572.6|68557.6|68584.3|68564.3|68568.1|68549.5|336
1710821400000|2024-03-19 04:10:00|68572.7|68557.7|68572.7|68552.7|68578.8|68558.8|68568.4|68548.4|337
1710821700000|2024-03-19 04:15:00|68572.1|68552.1|68572.6|68557.6|68578.8|68561|68566.2|68548.7|270
1710822000000|2024-03-19 04:20:00|68572.5|68557.5|68590.8|68570.8|68591.3|68571.3|68572.2|68557.2|273
1710822300000|2024-03-19 04:25:00|68590.7|68570.7|68591.6|68576.6|68597.6|68577.6|68588.6|68568.6|230
1710822600000|2024-03-19 04:30:00|68591.4|68576.4|68601.9|68581.9|68610.9|68590.9|68591.3|68576.3|297
1710822900000|2024-03-19 04:35:00|68601.7|68581.7|68613.4|68593.4|68617.1|68597.1|68600.9|68581.2|295
1710823200000|2024-03-19 04:40:00|68613.3|68593.3|68622.9|68602.9|68625.8|68605.8|68610.1|68590.1|325
1710823500000|2024-03-19 04:45:00|68622.8|68602.8|68615.9|68595.9|68625.7|68608.5|68614.2|68594.2|224
1710823800000|2024-03-19 04:50:00|68615.8|68595.8|68611.9|68591.9|68616|68596.4|68606.7|68589|229
1710824100000|2024-03-19 04:55:00|68612.1|68592.1|68605.2|68585.2|68612.1|68594.7|68598.7|68578.7|315
1710824400000|2024-03-19 05:00:00|68605.4|68585.4|68609.3|68589.3|68609.4|68589.4|68595.9|68575.9|340
1710824700000|2024-03-19 05:05:00|68609.6|68589.6|68612.7|68592.7|68623.3|68603.3|68609.6|68589.6|307
1710825000000|2024-03-19 05:10:00|68613.8|68593.8|68618.9|68598.9|68619.6|68601.8|68611.3|68591.3|270
1710825300000|2024-03-19 05:15:00|68619|68599|68619.4|68599.4|68629|68609|68619|68599|214
1710825600000|2024-03-19 05:20:00|68619.7|68599.7|68632.3|68612.3|68632.3|68612.5|68619.7|68599.7|250
1710825900000|2024-03-19 05:25:00|68633.7|68613.7|68632.5|68612.5|68636.5|68616.5|68629.3|68611.6|237
1710826200000|2024-03-19 05:30:00|68632.4|68612.4|68637.7|68617.7|68639.1|68619.2|68631.7|68611.7|333
1710826500000|2024-03-19 05:35:00|68637.8|68617.8|68641|68621|68641|68623.4|68633.7|68613.7|264
1710826800000|2024-03-19 05:40:00|68640.9|68620.9|68632.7|68617.7|68640.9|68624.3|68632.3|68614.8|215
1710827100000|2024-03-19 05:45:00|68632.6|68617.6|68645|68625|68645.6|68628.1|68631|68616|260
1710827400000|2024-03-19 05:50:00|68645.1|68625.1|68653.5|68633.5|68653.8|68635.5|68643.3|68624.9|307
1710827700000|2024-03-19 05:55:00|68653.4|68633.4|68644.2|68629.2|68653.4|68633.4|68642.1|68622.7|311
1710828000000|2024-03-19 06:00:00|68644.1|68629.1|68657.6|68637.6|68659.8|68639.8|68640.6|68620.6|369
1710828300000|2024-03-19 06:05:00|68657.8|68637.8|68648.2|68628.2|68660.4|68640.4|68647.9|68627.9|288
1710828600000|2024-03-19 06:10:00|68648.1|68628.1|68645.4|68630.4|68649.4|68630.8|68638.9|68619.2|281
1710828900000|2024-03-19 06:15:00|68645.5|68630.5|68638.5|68618.5|68650.2|68630.5|68632.6|68615.2|260
1710829200000|2024-03-19 06:20:00|68638.6|68618.6|68626.3|68606.3|68642.1|68623.7|68625.7|68605.7|292
1710829500000|2024-03-19 06:25:00|68626.5|68606.5|68626.6|68606.6|68633.5|68615.4|68623.9|68605.1|242
1710829800000|2024-03-19 06:30:00|68626.7|68606.7|68628.4|68608.4|68629.1|68609.1|68620.2|68600.2|315
1710830100000|2024-03-19 06:35:00|68628.3|68608.3|68636.3|68616.3|68636.3|68616.3|68621.3|68601.3|381
1710830400000|2024-03-19 06:40:00|68636.4|68616.4|68644.6|68624.6|68648|68628|68632.8|68612.8|360
1710830700000|2024-03-19 06:45:00|68644.4|68624.4|68636.3|68616.3|68652.9|68632.9|68631.1|68611.1|436
1710831000000|2024-03-19 06:50:00|68636.5|68616.5|68635.6|68615.6|68643.3|68623.3|68633.9|68613.9|404
1710831300000|2024-03-19 06:55:00|68635.3|68615.3|68625.6|68605.6|68635.5|68618|68622.3|68604.1|329
1710831600000|2024-03-19 07:00:00|68625.5|68605.5|68637.6|68622.6|68645.7|68629.3|68625.5|68605.5|434
1710831900000|2024-03-19 07:05:00|68637.8|68622.8|68654.5|68639.5|68655.7|68640.7|68631.3|68616.3|415
1710832200000|2024-03-19 07:10:00|68654.2|68639.2|68649.6|68634.6|68662.2|68647.2|68649.6|68634.6|390
1710832500000|2024-03-19 07:15:00|68649.7|68634.7|68639.6|68624.6|68649.8|68634.8|68637.5|68622.5|367
1710832800000|2024-03-19 07:20:00|68639.7|68624.7|68645.3|68630.3|68647.7|68632.7|68632.1|68617.1|386
1710833100000|2024-03-19 07:25:00|68645.2|68630.2|68654.5|68639.5|68657.3|68642.3|68643.6|68628.6|438
1710833400000|2024-03-19 07:30:00|68654.6|68639.6|68659.2|68644.2|68661.6|68646.6|68648.9|68633.9|406
1710833700000|2024-03-19 07:35:00|68658.9|68643.9|68664.7|68649.7|68665.7|68650.7|68651|68636|357
1710834000000|2024-03-19 07:40:00|68664.8|68649.8|68667.6|68652.6|68671|68656|68661.3|68646.3|322
1710834300000|2024-03-19 07:45:00|68667.8|68652.8|68680.2|68665.2|68686.4|68671.4|68666.7|68651.7|344
1710834600000|2024-03-19 07:50:00|68680.3|68665.3|68707.3|68692.3|68712.9|68697.9|68680|68665|473
1710834900000|2024-03-19 07:55:00|68707.4|68692.4|68708.2|68693.2|68727.2|68712.2|68706.5|68691.5|454
1710835200000|2024-03-19 08:00:00|68708.1|68693.1|68726.2|68711.2|68726.4|68711.4|68699.1|68684.1|620
1710835500000|2024-03-19 08:05:00|68726.3|68711.3|68715.4|68700.4|68733.7|68718.7|68715.2|68700.2|441
1710835800000|2024-03-19 08:10:00|68715.3|68700.3|68729.3|68714.3|68733.3|68718.3|68715.3|68700.3|507
1710836100000|2024-03-19 08:15:00|68729.2|68714.2|68757.3|68742.3|68762.4|68747.4|68728.7|68713.7|536
1710836400000|2024-03-19 08:20:00|68757.4|68742.4|68750.3|68735.3|68760.7|68745.7|68748.7|68733.7|438
1710836700000|2024-03-19 08:25:00|68750.2|68735.2|68732.9|68717.9|68755.6|68740.6|68732.1|68717.1|444
1710837000000|2024-03-19 08:30:00|68733.2|68718.2|68757.4|68742.4|68757.4|68742.4|68729.2|68709.2|477
1710837300000|2024-03-19 08:35:00|68757.5|68742.5|68771.2|68756.2|68784.4|68769.4|68755.3|68740.3|455
1710837600000|2024-03-19 08:40:00|68771.1|68756.1|68777.9|68762.9|68778.3|68763.3|68766.2|68751.2|441
1710837900000|2024-03-19 08:45:00|68777.8|68762.8|68762.4|68747.4|68779.1|68764.1|68748.1|68731.5|575
1710838200000|2024-03-19 08:50:00|68762.5|68747.5|68752.1|68737.1|68762.5|68747.5|68739.2|68724.2|452
1710838500000|2024-03-19 08:55:00|68751.9|68736.9|68754.1|68734.1|68770.2|68755.2|68750.7|68733.7|531
1710838800000|2024-03-19 09:00:00|68754.4|68734.4|68748.2|68733.2|68754.4|68737.5|68737.2|68717.6|440
1710839100000|2024-03-19 09:05:00|68748.3|68733.3|68755|68740|68755.5|68740.5|68744.6|68729.6|414
1710839400000|2024-03-19 09:10:00|68754.9|68739.9|68755.4|68740.4|68768.3|68753.3|68752.2|68737.2|351
1710839700000|2024-03-19 09:15:00|68755.6|68740.6|68757.4|68742.4|68760|68745|68748|68733|298
1710840000000|2024-03-19 09:20:00|68757.5|68742.5|68753.7|68738.7|68757.8|68742.8|68742.1|68727.1|362
1710840300000|2024-03-19 09:25:00|68754.2|68739.2|68771.3|68756.3|68774.8|68759.8|68750.3|68735.3|494
1710840600000|2024-03-19 09:30:00|68770.9|68755.9|68770.7|68755.7|68774.9|68759.9|68762.3|68747.3|341
1710840900000|2024-03-19 09:35:00|68770.6|68755.6|68761.7|68746.7|68770.9|68755.9|68759.7|68744.7|310
1710841200000|2024-03-19 09:40:00|68761.8|68746.8|68780.3|68765.3|68788.2|68773.2|68759.9|68744.9|418
1710841500000|2024-03-19 09:45:00|68780.4|68765.4|68814.8|68799.8|68817.8|68802.8|68778.4|68763.4|500
1710841800000|2024-03-19 09:50:00|68815.9|68800.9|68816.7|68801.7|68823.3|68808.3|68811.3|68796.3|514
1710842100000|2024-03-19 09:55:00|68816.8|68801.8|68823.3|68803.3|68832.8|68817.8|68816.8|68801.8|378
1710842400000|2024-03-19 10:00:00|68822.9|68802.9|68790.1|68775.1|68822.9|68802.9|68774.9|68754.9|569
1710842700000|2024-03-19 10:05:00|68790.9|68775.9|68798.3|68783.3|68798.9|68783.9|68785.9|68770.9|408
1710843000000|2024-03-19 10:10:00|68796.5|68781.5|68783.8|68768.8|68802.6|68787.6|68781.5|68766.5|402
1710843300000|2024-03-19 10:15:00|68783.4|68768.4|68794.2|68779.2|68794.2|68779.2|68776.8|68761.8|416
1710843600000|2024-03-19 10:20:00|68794.3|68779.3|68775.8|68760.8|68799.2|68784.2|68773.8|68758.8|425
1710843900000|2024-03-19 10:25:00|68775.9|68760.9|68785.9|68770.9|68786.2|68771.2|68772.2|68757.2|435
1710844200000|2024-03-19 10:30:00|68785.5|68770.5|68784.6|68769.6|68785.5|68770.5|68769.9|68754.9|434
1710844500000|2024-03-19 10:35:00|68784.5|68769.5|68777.9|68762.9|68787.5|68772.5|68773.8|68758.8|473
1710844800000|2024-03-19 10:40:00|68777.6|68762.6|68766.3|68751.3|68783.3|68768.3|68762.8|68747.8|414
1710845100000|2024-03-19 10:45:00|68766.7|68751.7|68771|68756|68771.3|68756.3|68761.4|68746.4|345
1710845400000|2024-03-19 10:50:00|68770.8|68755.8|68773.4|68758.4|68779.5|68764.5|68769.3|68754.3|377
1710845700000|2024-03-19 10:55:00|68773.3|68758.3|68769.9|68754.9|68779.6|68764.6|68769.3|68754.3|357
1710846000000|2024-03-19 11:00:00|68770.4|68755.4|68769.6|68754.6|68780.8|68765.8|68766.6|68751.6|434
1710846300000|2024-03-19 11:05:00|68769.7|68754.7|68758.4|68743.4|68770.8|68755.8|68756.9|68741.9|279
1710846600000|2024-03-19 11:10:00|68758.3|68743.3|68768.5|68753.5|68769.4|68754.4|68758.3|68743.3|335
1710846900000|2024-03-19 11:15:00|68768.6|68753.6|68756.4|68741.4|68768.9|68753.9|68752.1|68737.1|374
1710847200000|2024-03-19 11:20:00|68756.1|68741.1|68753|68738|68759.6|68744.6|68750.6|68735.6|261
1710847500000|2024-03-19 11:25:00|68753.1|68738.1|68762.8|68747.8|68766.2|68751.2|68749.1|68734.1|294
1710847800000|2024-03-19 11:30:00|68762.2|68747.2|68757|68742|68766.3|68751.3|68755.9|68740.9|352
1710848100000|2024-03-19 11:35:00|68756.9|68741.9|68748|68733|68758.8|68743.8|68743.7|68728.7|347
1710848400000|2024-03-19 11:40:00|68748.1|68733.1|68739.6|68724.6|68752.3|68737.3|68738.8|68721.8|264
1710848700000|2024-03-19 11:45:00|68739.5|68724.5|68730.5|68715.5|68739.8|68724.8|68726.6|68711.6|312
1710849000000|2024-03-19 11:50:00|68730.4|68715.4|68748.9|68733.9|68750.4|68735.4|68728.9|68713.9|310
1710849300000|2024-03-19 11:55:00|68749.2|68734.2|68734.8|68719.8|68749.2|68734.2|68733.3|68718.3|285
1710849600000|2024-03-19 12:00:00|68733|68718|68744|68729|68745|68730|68727.5|68712.5|411
1710849900000|2024-03-19 12:05:00|68743.9|68728.9|68733|68718|68744.9|68729.9|68733|68718|365
1710850200000|2024-03-19 12:10:00|68733.1|68718.1|68731.1|68716.1|68734.2|68719.2|68726.4|68711.4|339
1710850500000|2024-03-19 12:15:00|68731.2|68716.2|68745.4|68730.4|68745.4|68730.4|68730|68715|303
1710850800000|2024-03-19 12:20:00|68745.3|68730.3|68755.6|68740.6|68756.9|68741.9|68738.3|68723.3|495
1710851100000|2024-03-19 12:25:00|68755.5|68740.5|68754.5|68734.5|68764.6|68749.6|68751.4|68734.5|383
1710851400000|2024-03-19 12:30:00|68754.8|68734.8|68726.2|68711.2|68758.2|68738.2|68726.2|68711.2|637
1710851700000|2024-03-19 12:35:00|68726.3|68711.3|68714.4|68699.4|68730.6|68715.6|68710|68695|570
1710852000000|2024-03-19 12:40:00|68714.3|68699.3|68703.9|68688.9|68722.1|68707.1|68701.2|68686.2|582
1710852300000|2024-03-19 12:45:00|68703.7|68688.7|68710.6|68695.6|68714.5|68699.5|68698.5|68683.5|431
1710852600000|2024-03-19 12:50:00|68710.7|68695.7|68727.6|68712.6|68733.9|68718.9|68707.8|68692.8|429
1710852900000|2024-03-19 12:55:00|68727.7|68712.7|68726.3|68711.3|68740|68725|68716.1|68701.1|557
1710853200000|2024-03-19 13:00:00|68726.7|68711.7|68704.1|68689.1|68729.5|68714.5|68690.8|68675.8|560
1710853500000|2024-03-19 13:05:00|68704.2|68689.2|68709.5|68694.5|68711.6|68696.6|68698.3|68683.3|477
1710853800000|2024-03-19 13:10:00|68709.4|68694.4|68714.1|68699.1|68723.8|68708.8|68707|68692|405
1710854100000|2024-03-19 13:15:00|68713.5|68698.5|68715.2|68700.2|68723.4|68708.4|68710|68695|417
1710854400000|2024-03-19 13:20:00|68714.7|68699.7|68709.7|68694.7|68717.9|68702.9|68707.1|68692.1|411
1710854700000|2024-03-19 13:25:00|68709.6|68694.6|68710.8|68695.8|68716.2|68701.2|68696.7|68681.7|426
1710855000000|2024-03-19 13:30:00|68711.4|68696.4|68707.1|68692.1|68723.4|68708.4|68703.8|68688.8|524
1710855300000|2024-03-19 13:35:00|68707.2|68692.2|68716.7|68701.7|68720|68705|68697.4|68682.4|434
1710855600000|2024-03-19 13:40:00|68716.8|68701.8|68739.4|68724.4|68739.4|68724.4|68713.8|68698.8|417
1710855900000|2024-03-19 13:45:00|68739.5|68724.5|68722.9|68707.9|68739.7|68724.7|68720.9|68705.9|385
1710856200000|2024-03-19 13:50:00|68722.7|68707.7|68712.1|68697.1|68722.7|68707.7|68707.5|68692.5|426
1710856500000|2024-03-19 13:55:00|68711.7|68696.7|68709|68694|68715.2|68700.2|68708.6|68693.6|385
1710856800000|2024-03-19 14:00:00|68708.8|68693.8|68704.8|68689.8|68712.1|68697.1|68687.6|68672.6|456
1710857100000|2024-03-19 14:05:00|68704.9|68689.9|68684.6|68669.6|68707.2|68692.2|68684|68669|458
1710857400000|2024-03-19 14:10:00|68684.7|68669.7|68674.9|68659.9|68689.7|68674.7|68674.5|68659.5|445
1710857700000|2024-03-19 14:15:00|68674.8|68659.8|68653.3|68638.3|68675.2|68660.2|68649|68634|487
1710858000000|2024-03-19 14:20:00|68653.4|68638.4|68650|68635|68657.1|68642.1|68647.5|68632.5|463
1710858300000|2024-03-19 14:25:00|68649.9|68634.9|68657.7|68642.7|68660.7|68645.7|68639|68624|494
1710858600000|2024-03-19 14:30:00|68657.8|68642.8|68660.8|68645.8|68663.3|68648.3|68655.3|68640.3|403
1710858900000|2024-03-19 14:35:00|68660.7|68645.7|68656.2|68641.2|68670.2|68655.2|68655.9|68640.9|482
1710859200000|2024-03-19 14:40:00|68656.4|68641.4|68662.1|68647.1|68666|68651|68652.4|68637.4|483
1710859500000|2024-03-19 14:45:00|68662.2|68647.2|68663.8|68648.8|68664.9|68649.9|68654.2|68639.2|436
1710859800000|2024-03-19 14:50:00|68663.1|68648.1|68662.7|68647.7|68669.3|68654.3|68658.9|68643.9|406
1710860100000|2024-03-19 14:55:00|68662.4|68647.4|68657.3|68642.3|68662.4|68647.4|68650.2|68635.2|395
1710860400000|2024-03-19 15:00:00|68657.4|68642.4|68675|68660|68677.5|68662.5|68657.4|68642.4|378
1710860700000|2024-03-19 15:05:00|68675.1|68660.1|68681.8|68666.8|68694.5|68677.4|68671.9|68656.9|388
1710861000000|2024-03-19 15:10:00|68681.7|68666.7|68691.7|68676.7|68692.1|68677.1|68681.7|68666.7|421
1710861300000|2024-03-19 15:15:00|68690.4|68675.4|68699.1|68684.1|68700.3|68685.3|68688.3|68673.3|318
1710861600000|2024-03-19 15:20:00|68699|68684|68707.8|68692.8|68708.3|68693.3|68698.2|68683.2|267
1710861900000|2024-03-19 15:25:00|68707.9|68692.9|68698.8|68683.8|68708.9|68693.9|68697.8|68682.8|328
1710862200000|2024-03-19 15:30:00|68698.7|68683.7|68708.2|68693.2|68708.6|68693.6|68696.1|68681.1|401
1710862500000|2024-03-19 15:35:00|68708.1|68693.1|68711.9|68696.9|68715.6|68700.6|68703.9|68688.9|360
1710862800000|2024-03-19 15:40:00|68711.7|68696.7|68700|68685|68712.3|68697.3|68697.9|68682.9|372
1710863100000|2024-03-19 15:45:00|68700.1|68685.1|68697.7|68682.7|68708.8|68693.8|68693.8|68678.8|324
1710863400000|2024-03-19 15:50:00|68697.6|68682.6|68696.9|68681.9|68700.2|68685.2|68691.9|68676.9|377
1710863700000|2024-03-19 15:55:00|68696.8|68681.8|68684.5|68669.5|68696.8|68681.8|68674.7|68659.7|529
1710864000000|2024-03-19 16:00:00|68684.6|68669.6|68701.4|68686.4|68708.8|68693.8|68676.7|68661.7|537
1710864300000|2024-03-19 16:05:00|68700.1|68685.1|68686.9|68671.9|68705.3|68690.3|68686.8|68671.8|392
1710864600000|2024-03-19 16:10:00|68686.8|68671.8|68683.3|68668.3|68692.5|68677.5|68678.8|68663.8|426
1710864900000|2024-03-19 16:15:00|68683|68668|68675.6|68660.6|68685.2|68670.2|68672.3|68657.3|391
1710865200000|2024-03-19 16:20:00|68675.5|68660.5|68673.5|68658.5|68679.2|68664.2|68670.5|68655.5|364
1710865500000|2024-03-19 16:25:00|68673.3|68658.3|68664.9|68649.9|68676.9|68661.9|68662.9|68647.9|342
1710865800000|2024-03-19 16:30:00|68664.8|68649.8|68665.5|68650.5|68670.4|68655.4|68659.9|68644.9|453
1710866100000|2024-03-19 16:35:00|68665.4|68650.4|68663.5|68648.5|68667.8|68652.8|68657.5|68642.5|410
1710866400000|2024-03-19 16:40:00|68663.6|68648.6|68655.4|68640.4|68663.6|68648.6|68655.2|68640.2|418
1710866700000|2024-03-19 16:45:00|68655.5|68640.5|68655.4|68640.4|68656.5|68641.5|68650|68632.1|385
1710867000000|2024-03-19 16:50:00|68655.3|68640.3|68652.2|68637.2|68662|68647|68651.7|68636.7|371
1710867300000|2024-03-19 16:55:00|68652.3|68637.3|68653.6|68638.6|68655.1|68640.1|68647.5|68632.5|334
1710867600000|2024-03-19 17:00:00|68653.7|68638.7|68651.1|68636.1|68655.9|68640.9|68625.6|68605.6|567
1710867900000|2024-03-19 17:05:00|68651.2|68636.2|68646.5|68631.5|68655.9|68640.9|68644.6|68629.6|484
1710868200000|2024-03-19 17:10:00|68646.6|68631.6|68651.9|68636.9|68652.3|68637.3|68636.8|68621.8|392
1710868500000|2024-03-19 17:15:00|68651.6|68636.6|68656.7|68641.7|68663.9|68648.3|68651.4|68636.4|274
1710868800000|2024-03-19 17:20:00|68656.4|68641.4|68652.9|68637.9|68662.4|68647.4|68652.3|68637.3|319
1710869100000|2024-03-19 17:25:00|68652.8|68637.8|68646.7|68631.7|68653.5|68638.5|68646.2|68631.2|320
1710869400000|2024-03-19 17:30:00|68646.6|68631.6|68640|68625|68648|68633|68636.6|68621.6|242
1710869700000|2024-03-19 17:35:00|68640.1|68625.1|68660.1|68645.1|68660.8|68645.8|68639.8|68624.8|262
1710870000000|2024-03-19 17:40:00|68660|68645|68671.5|68656.5|68675.8|68660.8|68658.7|68643.7|221
1710870300000|2024-03-19 17:45:00|68671.6|68656.6|68668.3|68653.3|68674.7|68659.7|68661.7|68646.7|281
1710870600000|2024-03-19 17:50:00|68668.5|68653.5|68664.9|68649.9|68668.5|68653.5|68660.2|68645.2|236
1710870900000|2024-03-19 17:55:00|68664.8|68649.8|68652.3|68637.3|68664.8|68649.8|68646.6|68631.6|237
1710871200000|2024-03-19 18:00:00|68652.2|68637.2|68646|68631|68659.2|68644.2|68645.8|68630.8|280
1710871500000|2024-03-19 18:05:00|68645.9|68630.9|68650.7|68630.7|68654.1|68636.6|68641.6|68626.6|276
1710871800000|2024-03-19 18:10:00|68650.8|68630.8|68648.7|68633.7|68654.1|68636.9|68647.3|68627.6|232
1710872100000|2024-03-19 18:15:00|68649|68634|68652.6|68637.6|68653.9|68638.9|68645.5|68630.5|234
1710872400000|2024-03-19 18:20:00|68652.3|68637.3|68659.9|68639.9|68663.9|68647.8|68650.4|68635.4|247
1710872700000|2024-03-19 18:25:00|68660|68640|68651.4|68636.4|68660.6|68642.1|68650.5|68635.5|269
1710873000000|2024-03-19 18:30:00|68651.3|68636.3|68645|68630|68651.7|68636.7|68640.8|68625.8|273
1710873300000|2024-03-19 18:35:00|68645.1|68630.1|68648.9|68633.9|68652.5|68637.5|68642.3|68627.3|262
1710873600000|2024-03-19 18:40:00|68648.8|68633.8|68652|68637|68653.4|68638.4|68645.5|68630.5|282
1710873900000|2024-03-19 18:45:00|68652.1|68637.1|68655.3|68640.3|68658.2|68643.2|68649.3|68634.3|183
1710874200000|2024-03-19 18:50:00|68655.4|68640.4|68658.3|68643.3|68658.6|68643.6|68655|68640|163
1710874500000|2024-03-19 18:55:00|68658.4|68643.4|68655.3|68640.3|68663.3|68648.3|68651.1|68636.1|248
1710874800000|2024-03-19 19:00:00|68655.4|68640.4|68652.6|68637.6|68658.6|68641.1|68651.8|68635.1|199
1710875100000|2024-03-19 19:05:00|68654.3|68639.3|68657.2|68642.2|68665.4|68650.4|68654.3|68639.3|241
1710875400000|2024-03-19 19:10:00|68657.3|68642.3|68654.6|68639.6|68657.9|68642.9|68651.1|68636.1|275
1710875700000|2024-03-19 19:15:00|68654.7|68639.7|68646.1|68626.1|68655.5|68640.5|68645.4|68625.4|299
1710876000000|2024-03-19 19:20:00|68646|68626|68650.6|68630.6|68651|68631|68640.6|68620.6|337
1710876300000|2024-03-19 19:25:00|68650.7|68630.7|68647.2|68627.2|68651.9|68633.7|68644.7|68626.5|257
1710876600000|2024-03-19 19:30:00|68647.3|68627.3|68648.2|68633.2|68648.4|68633.4|68644.8|68627.3|217
1710876900000|2024-03-19 19:35:00|68648.1|68633.1|68649.7|68634.7|68657.7|68638.1|68647.9|68630.5|257
1710877200000|2024-03-19 19:40:00|68649.8|68634.8|68649.4|68634.4|68652.7|68637.7|68644.7|68629.7|247
1710877500000|2024-03-19 19:45:00|68649.3|68634.3|68649.5|68634.5|68653.8|68638.8|68648.4|68633.4|272
1710877800000|2024-03-19 19:50:00|68649.6|68634.6|68638.9|68623.9|68653.1|68638.1|68638|68623|308
1710878100000|2024-03-19 19:55:00|68639.2|68624.2|68643.5|68628.5|68645.2|68630.2|68636.7|68621.7|284
1710878400000|2024-03-19 20:00:00|68645.8|68630.8|68640.9|68625.9|68645.8|68630.8|68635.4|68618.9|305
1710878700000|2024-03-19 20:05:00|68644.3|68624.3|68645.4|68630.4|68648.7|68630.9|68640.7|68620.7|195
1710879000000|2024-03-19 20:10:00|68645.5|68630.5|68644.8|68629.8|68648.8|68631.3|68644.8|68627.5|146
1710879300000|2024-03-19 20:15:00|68645|68630|68645.7|68630.7|68651.9|68632.9|68644.9|68628.3|105
1710879600000|2024-03-19 20:20:00|68645.8|68630.8|68649.1|68634.1|68649.7|68634.7|68645.6|68628.2|115
1710879900000|2024-03-19 20:25:00|68649.2|68634.2|68652.1|68632.1|68652.5|68635.2|68648.6|68631.2|146
1710880200000|2024-03-19 20:30:00|68652.2|68632.2|68648.8|68633.8|68652.3|68634.1|68648.2|68629.9|145
1710880500000|2024-03-19 20:35:00|68648.9|68633.9|68648.5|68633.5|68652|68634|68647.8|68630.2|135
1710880800000|2024-03-19 20:40:00|68648.6|68633.6|68651.4|68631.4|68651.7|68634.4|68648.5|68631.1|159
1710881100000|2024-03-19 20:45:00|68651.3|68631.3|68645.9|68625.9|68652.1|68632.1|68643.1|68623.1|204
1710881400000|2024-03-19 20:50:00|68645.8|68625.8|68645.6|68625.6|68648.5|68628.5|68644.8|68624.8|280
1710881700000|2024-03-19 20:55:00|68645.4|68625.4|68642.5|68622.5|68647.9|68627.9|68638.2|68618.2|253
1710882000000|2024-03-19 21:00:00|68660.4|68617.2|68640.5|68620.5|68668.3|68625.5|68640.4|68616.7|66
1710882300000|2024-03-19 21:05:00|68640|68620|68634.2|68614.2|68665.6|68622.2|68633.1|68613.1|101
1710882600000|2024-03-19 21:10:00|68634.1|68614.1|68647.5|68627.5|68670.9|68632.1|68633.3|68613.3|332
1710882900000|2024-03-19 21:15:00|68647.2|68627.2|68650.6|68619.3|68651.2|68630.8|68639.6|68619|123
1710883200000|2024-03-19 21:20:00|68651.2|68619.1|68643.4|68620.4|68651.7|68621.2|68643|68619.1|72
1710883500000|2024-03-19 21:25:00|68643.5|68620.5|68643.7|68619.4|68643.7|68622.6|68641.6|68619.4|47
1710883800000|2024-03-19 21:30:00|68643.6|68619.3|68659.7|68616|68668.7|68626.3|68641|68615.1|479
1710884100000|2024-03-19 21:35:00|68659.9|68615.9|68648.9|68620.6|68663.6|68622.7|68648.4|68615.5|459
1710884400000|2024-03-19 21:40:00|68649.3|68621|68643|68623|68649.9|68623.5|68642.1|68620.3|747
1710884700000|2024-03-19 21:45:00|68642.2|68622.2|68643.9|68621.1|68644.3|68622.9|68641.4|68620.9|215
1710885000000|2024-03-19 21:50:00|68643.7|68621.2|68649.7|68621.9|68650.9|68622.3|68640.6|68620.6|302
1710885300000|2024-03-19 21:55:00|68649.9|68622.1|68644.2|68624.2|68657.3|68624.4|68642.7|68618.8|134
1710885600000|2024-03-19 22:00:00|68644.9|68624.9|68644.5|68624.5|68648.2|68628.2|68642.3|68619.4|210
1710885900000|2024-03-19 22:05:00|68644.9|68624.9|68643.8|68623.8|68645.6|68625.6|68643.4|68623.4|83
1710886200000|2024-03-19 22:10:00|68643.7|68623.7|68640.4|68620.4|68644.8|68626.3|68640.3|68620.4|65
1710886500000|2024-03-19 22:15:00|68640.5|68620.5|68639.9|68619.9|68642.3|68622.3|68639.6|68619.6|103
1710886800000|2024-03-19 22:20:00|68639.8|68619.8|68643.9|68623.9|68644|68625.7|68637.6|68619.4|89
1710887100000|2024-03-19 22:25:00|68643.4|68623.4|68642.1|68622.1|68643.4|68623.4|68640|68620|118
1710887400000|2024-03-19 22:30:00|68642.2|68622.2|68643.9|68623.9|68644.4|68624.4|68642.1|68622.1|117
1710887700000|2024-03-19 22:35:00|68644|68624|68644|68624|68645|68625|68642.3|68622.3|122
1710888000000|2024-03-19 22:40:00|68644.1|68624.1|68648.6|68628.6|68649.4|68632.2|68642.7|68623.8|98
1710888300000|2024-03-19 22:45:00|68648.3|68628.3|68647.9|68627.9|68648.4|68628.4|68646.5|68626.5|96
1710888600000|2024-03-19 22:50:00|68648|68628|68645.4|68625.4|68648.7|68629.9|68641.4|68623.8|112
1710888900000|2024-03-19 22:55:00|68645.5|68625.5|68644.9|68624.9|68645.7|68628.4|68643.1|68624.9|104
1710889200000|2024-03-19 23:00:00|68644.6|68624.6|68645.1|68625.1|68645.8|68626.8|68636.3|68618.7|201
1710889500000|2024-03-19 23:05:00|68645.3|68625.3|68650.4|68630.4|68652.7|68633|68643.8|68623.8|170
1710889800000|2024-03-19 23:10:00|68650.3|68630.3|68653.9|68633.9|68655.8|68635.8|68650.3|68630.3|170
1710890100000|2024-03-19 23:15:00|68653.8|68633.8|68654.3|68639.3|68657.3|68639.9|68651.9|68631.9|132
1710890400000|2024-03-19 23:20:00|68654.2|68639.2|68652.9|68637.9|68656.8|68639.4|68650.6|68631|119
1710890700000|2024-03-19 23:25:00|68653.2|68638.2|68655.5|68635.5|68656.6|68638.5|68652.7|68634.2|131
1710891000000|2024-03-19 23:30:00|68655.1|68635.1|68657.6|68637.6|68658.3|68638.3|68653|68633|147
1710891300000|2024-03-19 23:35:00|68657.8|68637.8|68658.2|68638.2|68663.7|68643.9|68655.6|68637.8|119
1710891600000|2024-03-19 23:40:00|68658.3|68638.3|68647.3|68627.3|68658.4|68638.4|68643.2|68625|215
1710891900000|2024-03-19 23:45:00|68644.8|68629.8|68637.1|68622.1|68645.8|68630.8|68635.9|68620.9|122
1710892200000|2024-03-19 23:50:00|68637.2|68622.2|68654.5|68634.5|68655.8|68637.4|68637.2|68620.9|183
1710892500000|2024-03-19 23:55:00|68654.6|68634.6|68668.7|68648.7|68668.9|68648.9|68652.3|68634.6|208
1710892800000|2024-03-20 00:00:00|68668.5|68648.5|68672.4|68652.4|68672.4|68653.8|68665.7|68647.5|242
1710893100000|2024-03-20 00:05:00|68672.3|68652.3|68674.3|68654.3|68680.3|68660.3|68670.7|68650.7|214
1710893400000|2024-03-20 00:10:00|68674.4|68654.4|68677.4|68657.4|68677.4|68657.4|68671.4|68652.6|163
1710893700000|2024-03-20 00:15:00|68677.3|68657.3|68671.6|68656.6|68680.6|68660.6|68671.4|68653.6|180
1710894000000|2024-03-20 00:20:00|68671.7|68656.7|68681.1|68661.1|68681.3|68661.3|68671.5|68654.2|194
1710894300000|2024-03-20 00:25:00|68681.2|68661.2|68681.4|68666.4|68689.8|68669.8|68681.2|68661.2|199
1710894600000|2024-03-20 00:30:00|68682.3|68662.3|68670.3|68650.3|68686|68666|68667.3|68648.3|186
1710894900000|2024-03-20 00:35:00|68670.4|68650.4|68667.3|68647.3|68670.6|68653.5|68667|68647|158
1710895200000|2024-03-20 00:40:00|68667.4|68647.4|68659.7|68644.7|68667.4|68647.8|68658.8|68640.2|226
1710895500000|2024-03-20 00:45:00|68659.6|68644.6|68668.4|68653.4|68671.6|68653.9|68658.8|68643|204
1710895800000|2024-03-20 00:50:00|68669.2|68649.2|68657.9|68637.9|68674.1|68654.1|68656|68636|233
1710896100000|2024-03-20 00:55:00|68657.6|68637.6|68649.8|68634.8|68657.6|68637.6|68645.5|68628.4|252
1710896400000|2024-03-20 01:00:00|68649.7|68634.7|68652.9|68637.9|68657.7|68638.7|68649.7|68631.7|192
1710896700000|2024-03-20 01:05:00|68653.1|68638.1|68653|68638|68656.2|68638.3|68650.4|68631.9|177
1710897000000|2024-03-20 01:10:00|68652.9|68637.9|68654.1|68634.1|68655.1|68638.3|68649|68629|210
1710897300000|2024-03-20 01:15:00|68654.2|68634.2|68659.2|68644.2|68661.8|68644.2|68649|68631.3|212
1710897600000|2024-03-20 01:20:00|68659.3|68644.3|68657.6|68637.6|68659.7|68644.7|68650|68632.4|211
1710897900000|2024-03-20 01:25:00|68657.9|68637.9|68658.2|68638.2|68658.7|68638.7|68652.3|68632.3|179
1710898200000|2024-03-20 01:30:00|68658.1|68638.1|68662.1|68647.1|68665.2|68647.5|68653.5|68633.5|225
1710898500000|2024-03-20 01:35:00|68662|68647|68661.1|68641.1|68664.4|68647.1|68656.1|68636.1|232
1710898800000|2024-03-20 01:40:00|68660.8|68640.8|68657.5|68637.5|68664.1|68646.6|68656.2|68636.2|209
1710899100000|2024-03-20 01:45:00|68657.4|68637.4|68647.9|68627.9|68658|68638|68642.3|68623.4|219
1710899400000|2024-03-20 01:50:00|68648|68628|68646.9|68626.9|68651.9|68631.9|68645|68625|213
1710899700000|2024-03-20 01:55:00|68647.1|68627.1|68652.5|68632.5|68654.9|68634.9|68645.9|68625.9|207
1710900000000|2024-03-20 02:00:00|68652.4|68632.4|68657.3|68642.3|68662.5|68644.1|68651.7|68632.3|226
1710900300000|2024-03-20 02:05:00|68657.2|68642.2|68649.4|68629.4|68658|68642.7|68649.2|68629.2|208
1710900600000|2024-03-20 02:10:00|68649.7|68629.7|68650.8|68630.8|68654.1|68636.6|68648.7|68629.1|154
1710900900000|2024-03-20 02:15:00|68650.9|68630.9|68652.4|68637.4|68655.8|68640.8|68648.5|68630.7|126
1710901200000|2024-03-20 02:20:00|68652.3|68637.3|68650.8|68630.8|68658.4|68639.6|68650.8|68630.8|150
1710901500000|2024-03-20 02:25:00|68650.7|68630.7|68653.9|68633.9|68654.7|68637.6|68647.8|68627.8|172
1710901800000|2024-03-20 02:30:00|68654|68634|68652.9|68637.9|68658.1|68638.1|68651.8|68631.8|182
1710902100000|2024-03-20 02:35:00|68652.8|68637.8|68648|68633|68654.7|68637.8|68648|68630.3|176
1710902400000|2024-03-20 02:40:00|68647.9|68632.9|68643|68623|68648.5|68633.1|68641.1|68622.9|181
1710902700000|2024-03-20 02:45:00|68642.9|68622.9|68632.6|68617.6|68647.1|68628.2|68632.6|68614.5|213
1710903000000|2024-03-20 02:50:00|68632.7|68617.7|68626.8|68611.8|68634.6|68617.9|68626.2|68608|147
1710903300000|2024-03-20 02:55:00|68626.7|68611.7|68621.8|68606.8|68626.7|68611.7|68619.8|68600.6|205
1710903600000|2024-03-20 03:00:00|68621.7|68606.7|68626.4|68606.4|68629.6|68611.8|68619.9|68602|204
1710903900000|2024-03-20 03:05:00|68626.3|68606.3|68624.8|68609.8|68627.9|68610.1|68623.2|68603.2|160
1710904200000|2024-03-20 03:10:00|68624.9|68609.9|68621.8|68601.8|68626.3|68610|68610.2|68590.2|243
1710904500000|2024-03-20 03:15:00|68621.4|68601.4|68624.4|68609.4|68629|68611.6|68620.4|68600.4|182
1710904800000|2024-03-20 03:20:00|68624.5|68609.5|68624.3|68609.3|68626.6|68609.8|68623.8|68603.8|169
1710905100000|2024-03-20 03:25:00|68624.2|68609.2|68626.4|68606.4|68626.4|68609.9|68619.4|68601.5|127
1710905400000|2024-03-20 03:30:00|68626.3|68606.3|68623.1|68603.1|68628.2|68609.8|68622.7|68602.7|167
1710905700000|2024-03-20 03:35:00|68623.2|68603.2|68621.5|68601.5|68623.6|68606.2|68616.9|68598.9|148
1710906000000|2024-03-20 03:40:00|68621.4|68601.4|68623.7|68608.7|68625.8|68609.9|68620.3|68601.3|132
1710906300000|2024-03-20 03:45:00|68623.5|68608.5|68616.7|68601.7|68626.5|68608.5|68616.7|68599.5|114
1710906600000|2024-03-20 03:50:00|68616.9|68601.9|68610.7|68595.7|68618.4|68601.9|68610.7|68592.3|135
1710906900000|2024-03-20 03:55:00|68610.6|68595.6|68614.6|68599.6|68615.6|68600.6|68608.4|68589.8|186
1710907200000|2024-03-20 04:00:00|68614.4|68599.4|68619.3|68599.3|68619.7|68600.6|68611|68593.7|163
1710907500000|2024-03-20 04:05:00|68619.2|68599.2|68622.8|68602.8|68623.6|68605.5|68616.6|68599.2|170
1710907800000|2024-03-20 04:10:00|68620.4|68605.4|68620.1|68605.1|68623.5|68605.7|68619|68601.4|146
1710908100000|2024-03-20 04:15:00|68620.2|68605.2|68620.3|68605.3|68623.2|68605.4|68617.7|68600.3|181
1710908400000|2024-03-20 04:20:00|68620.2|68605.2|68624.4|68604.4|68627.7|68609.1|68620.1|68603.7|180
1710908700000|2024-03-20 04:25:00|68624.2|68604.2|68619.7|68599.7|68625.3|68607.6|68617.7|68597.7|177
1710909000000|2024-03-20 04:30:00|68619.8|68599.8|68618.4|68598.4|68621.7|68603.7|68613.5|68596.1|205
1710909300000|2024-03-20 04:35:00|68618.2|68598.2|68618.8|68598.8|68619.4|68602.5|68612.6|68595.1|152
1710909600000|2024-03-20 04:40:00|68618.9|68598.9|68626.1|68606.1|68626.2|68606.2|68615.5|68597.2|178
1710909900000|2024-03-20 04:45:00|68626|68606|68626.9|68606.9|68628.2|68610.8|68623.6|68604.5|165
1710910200000|2024-03-20 04:50:00|68627|68607|68633.8|68613.8|68638.4|68618.4|68622.9|68602.9|253
1710910500000|2024-03-20 04:55:00|68633.9|68613.9|68636.6|68616.6|68637.6|68619|68630.9|68611.4|234
1710910800000|2024-03-20 05:00:00|68636.5|68616.5|68634.7|68614.7|68638.2|68618.2|68631.6|68613.5|174
1710911100000|2024-03-20 05:05:00|68634.8|68614.8|68631.8|68611.8|68635.7|68615.7|68627.8|68609.8|207
1710911400000|2024-03-20 05:10:00|68631.9|68611.9|68634.8|68614.8|68637.5|68617.5|68631|68611|177
1710911700000|2024-03-20 05:15:00|68635|68615|68638.6|68623.6|68642.5|68623.8|68634.9|68614.9|209
1710912000000|2024-03-20 05:20:00|68638.5|68623.5|68641|68621|68644.4|68625.5|68637.5|68617.8|225
1710912300000|2024-03-20 05:25:00|68640.9|68620.9|68637.2|68617.2|68641.3|68621.3|68636.2|68616.2|208
1710912600000|2024-03-20 05:30:00|68637.1|68617.1|68633.3|68613.3|68637.7|68617.8|68631|68611|220
1710912900000|2024-03-20 05:35:00|68633.4|68613.4|68629.4|68614.4|68636.6|68617.6|68629.3|68611.6|228
1710913200000|2024-03-20 05:40:00|68629.3|68614.3|68630.1|68610.1|68632.1|68614.7|68624.8|68606.1|179
1710913500000|2024-03-20 05:45:00|68630|68610|68638|68618|68640|68621.5|68625.6|68608.2|211
1710913800000|2024-03-20 05:50:00|68638.1|68618.1|68637.6|68617.6|68638.2|68619.4|68633.5|68615.5|184
1710914100000|2024-03-20 05:55:00|68637.5|68617.5|68641.9|68621.9|68642|68622|68629|68611.1|227
1710914400000|2024-03-20 06:00:00|68642|68622|68640.6|68620.6|68645.6|68628.4|68640.1|68620.1|199
1710914700000|2024-03-20 06:05:00|68640.5|68620.5|68637.4|68617.4|68643.6|68623.6|68630.1|68611.9|181
1710915000000|2024-03-20 06:10:00|68637.3|68617.3|68628|68608|68639.4|68619.4|68624.6|68604.6|171
1710915300000|2024-03-20 06:15:00|68627.9|68607.9|68624.4|68604.4|68627.9|68609.6|68623|68603|164
1710915600000|2024-03-20 06:20:00|68624.3|68604.3|68621.8|68606.8|68628.3|68609.9|68618.7|68601.5|156
1710915900000|2024-03-20 06:25:00|68621.9|68606.9|68631|68616|68635.4|68616|68621.8|68605.1|201
1710916200000|2024-03-20 06:30:00|68630.6|68615.6|68625.2|68610.2|68632.8|68615.7|68621.9|68604.2|212
1710916500000|2024-03-20 06:35:00|68625.4|68610.4|68630.5|68610.5|68634.1|68616.8|68625.2|68608.1|175
1710916800000|2024-03-20 06:40:00|68630.4|68610.4|68623.6|68603.6|68630.8|68610.8|68617.7|68597.7|169
1710917100000|2024-03-20 06:45:00|68624.3|68604.3|68622.5|68607.5|68628.2|68608.2|68621.4|68601.5|174
1710917400000|2024-03-20 06:50:00|68622.4|68607.4|68627.7|68607.7|68629.7|68610.6|68618.5|68601|200
1710917700000|2024-03-20 06:55:00|68627.5|68607.5|68613.2|68593.2|68629.1|68609.9|68611.9|68591.9|206
1710918000000|2024-03-20 07:00:00|68614.7|68594.7|68637.8|68617.8|68640.9|68621.7|68611.2|68591.2|423
1710918300000|2024-03-20 07:05:00|68638|68618|68609.5|68594.5|68638.2|68618.2|68609.5|68594.5|353
1710918600000|2024-03-20 07:10:00|68609.6|68594.6|68600.3|68585.3|68609.7|68594.7|68600.1|68584.1|306
1710918900000|2024-03-20 07:15:00|68600.4|68585.4|68629.3|68614.3|68629.5|68614.5|68600.4|68585.4|377
1710919200000|2024-03-20 07:20:00|68629.4|68614.4|68619.1|68604.1|68630.1|68615.1|68616.4|68601.4|339
1710919500000|2024-03-20 07:25:00|68619.2|68604.2|68621.4|68601.4|68626.3|68611.3|68616.5|68600|288
1710919800000|2024-03-20 07:30:00|68621.3|68601.3|68607.4|68592.4|68626.6|68611.6|68606.7|68591.7|334
1710920100000|2024-03-20 07:35:00|68607.5|68592.5|68612.7|68597.7|68617.3|68602.3|68606.6|68591.6|348
1710920400000|2024-03-20 07:40:00|68612.9|68597.9|68623.6|68608.6|68625.7|68610.7|68611.6|68596.6|380
1710920700000|2024-03-20 07:45:00|68623.7|68608.7|68639.3|68624.3|68639.8|68624.8|68622.9|68607.9|365
1710921000000|2024-03-20 07:50:00|68639.2|68624.2|68641.2|68626.2|68645.3|68630.3|68632.6|68617.6|355
1710921300000|2024-03-20 07:55:00|68641.4|68626.4|68641.8|68626.8|68643.7|68628.7|68633.9|68618.9|377
1710921600000|2024-03-20 08:00:00|68642.6|68627.6|68684|68669|68689.1|68674.1|68642.6|68627.6|476
1710921900000|2024-03-20 08:05:00|68683.9|68668.9|68686.1|68671.1|68699.6|68684.6|68683.9|68668.9|450
1710922200000|2024-03-20 08:10:00|68686.2|68671.2|68697.4|68682.4|68697.5|68682.5|68674.9|68659.9|430
1710922500000|2024-03-20 08:15:00|68697.5|68682.5|68700.9|68685.9|68709.6|68694.6|68694.3|68679.3|446
1710922800000|2024-03-20 08:20:00|68700.8|68685.8|68690.6|68675.6|68704.3|68689.3|68686.3|68671.3|384
1710923100000|2024-03-20 08:25:00|68690.4|68675.4|68693.1|68678.1|68697.7|68682.7|68680|68665|409
1710923400000|2024-03-20 08:30:00|68693.2|68678.2|68702.1|68687.1|68702.4|68687.4|68691.7|68676.7|302
1710923700000|2024-03-20 08:35:00|68702|68687|68715.9|68700.9|68722.9|68707.9|68702|68687|333
1710924000000|2024-03-20 08:40:00|68715.7|68700.7|68719.9|68704.9|68722.9|68707.9|68709.9|68694.9|344
1710924300000|2024-03-20 08:45:00|68719.6|68704.6|68724.7|68709.7|68728.3|68713.3|68718.7|68703.7|408
1710924600000|2024-03-20 08:50:00|68724.8|68709.8|68739.9|68724.9|68740.3|68725.3|68721.2|68706.2|373
1710924900000|2024-03-20 08:55:00|68740|68725|68727|68712|68740.4|68725.4|68720.9|68705.9|383
1710925200000|2024-03-20 09:00:00|68727.1|68712.1|68756.4|68741.4|68756.8|68741.8|68725.9|68710.9|434
1710925500000|2024-03-20 09:05:00|68756.3|68741.3|68791.1|68776.1|68791.1|68776.1|68755.6|68740.6|367
1710925800000|2024-03-20 09:10:00|68790.3|68775.3|68805.8|68790.8|68811.1|68796.1|68787.2|68772.2|561
1710926100000|2024-03-20 09:15:00|68805.9|68790.9|68785.6|68770.6|68805.9|68790.9|68783.1|68768.1|478
1710926400000|2024-03-20 09:20:00|68785.7|68770.7|68799.4|68784.4|68801.9|68786.9|68785.5|68770.5|440
1710926700000|2024-03-20 09:25:00|68799.5|68784.5|68778.2|68763.2|68802.6|68787.6|68777.2|68760.5|339
1710927000000|2024-03-20 09:30:00|68778.1|68763.1|68782.3|68767.3|68789.8|68774.8|68777.3|68762.3|340
1710927300000|2024-03-20 09:35:00|68782.1|68767.1|68780.5|68760.5|68786.1|68771.1|68776.8|68758.1|335
1710927600000|2024-03-20 09:40:00|68780.4|68760.4|68788.6|68773.6|68795.9|68780.9|68771.8|68756.8|356
1710927900000|2024-03-20 09:45:00|68788.5|68773.5|68805.1|68790.1|68805.1|68790.1|68788.2|68773.2|413
1710928200000|2024-03-20 09:50:00|68805.3|68790.3|68814.2|68799.2|68817.7|68802.7|68804.9|68789.9|403
1710928500000|2024-03-20 09:55:00|68814.5|68799.5|68808.2|68793.2|68826|68811|68808|68793|399
1710928800000|2024-03-20 10:00:00|68808.1|68793.1|68809.9|68794.9|68814.2|68799.2|68804|68789|405
1710929100000|2024-03-20 10:05:00|68810|68795|68814.4|68799.4|68823.1|68808.1|68807.3|68792.3|406
1710929400000|2024-03-20 10:10:00|68814.1|68799.1|68787.6|68772.6|68814.4|68799.4|68787.5|68772.5|400
1710929700000|2024-03-20 10:15:00|68787.7|68772.7|68790.3|68775.3|68797.4|68782.4|68787.7|68772.7|390
1710930000000|2024-03-20 10:20:00|68790.2|68775.2|68803.6|68788.6|68805.3|68790.3|68789|68774|287
1710930300000|2024-03-20 10:25:00|68803.7|68788.7|68785.9|68770.9|68803.9|68788.9|68785.8|68770.8|358
1710930600000|2024-03-20 10:30:00|68783.9|68768.9|68797.5|68782.5|68797.9|68782.9|68782.8|68767.8|282
1710930900000|2024-03-20 10:35:00|68797.3|68782.3|68797.5|68782.5|68801.4|68786.4|68787.3|68772.3|297
1710931200000|2024-03-20 10:40:00|68797.4|68782.4|68805.8|68790.8|68809.7|68794.7|68795.1|68780.1|344
1710931500000|2024-03-20 10:45:00|68805.9|68790.9|68802.8|68787.8|68806.6|68791.6|68800.4|68785.4|261
1710931800000|2024-03-20 10:50:00|68802.7|68787.7|68805.1|68790.1|68807|68792|68799.7|68784.7|339
1710932100000|2024-03-20 10:55:00|68804.9|68789.9|68800.9|68785.9|68805|68790|68792.5|68777.5|316
1710932400000|2024-03-20 11:00:00|68801|68786|68781.4|68766.4|68803.7|68788.7|68780|68765|330
1710932700000|2024-03-20 11:05:00|68780.1|68765.1|68779.6|68764.6|68789|68774|68778.5|68763.5|310
1710933000000|2024-03-20 11:10:00|68781.6|68766.6|68785.9|68770.9|68785.9|68770.9|68779|68764|293
1710933300000|2024-03-20 11:15:00|68786|68771|68811.4|68796.4|68811.7|68796.7|68782.9|68767.9|326
1710933600000|2024-03-20 11:20:00|68811.5|68796.5|68810.6|68795.6|68820.7|68805|68801.7|68786.7|323
1710933900000|2024-03-20 11:25:00|68811|68796|68795.5|68780.5|68812|68797|68793.7|68778.7|270
1710934200000|2024-03-20 11:30:00|68795.6|68780.6|68784.6|68769.6|68800.3|68785.3|68784.5|68769.5|302
1710934500000|2024-03-20 11:35:00|68784.5|68769.5|68790.5|68775.5|68797|68782|68780.4|68765.4|259
1710934800000|2024-03-20 11:40:00|68790.6|68775.6|68786.4|68771.4|68794.1|68779.1|68785.4|68770.4|258
1710935100000|2024-03-20 11:45:00|68786.3|68771.3|68786.8|68771.8|68793.1|68778.1|68782.6|68767.6|296
1710935400000|2024-03-20 11:50:00|68787.6|68772.6|68780.4|68760.4|68790.5|68775.5|68779.5|68759.5|293
1710935700000|2024-03-20 11:55:00|68780.3|68760.3|68783.5|68768.5|68797.1|68779.2|68780.2|68760.2|301
1710936000000|2024-03-20 12:00:00|68783.6|68768.6|68782.3|68767.3|68783.6|68768.6|68772.7|68757.7|412
1710936300000|2024-03-20 12:05:00|68782.2|68767.2|68786.4|68771.4|68789.8|68774.8|68781.4|68766.4|386
1710936600000|2024-03-20 12:10:00|68786.5|68771.5|68791.2|68776.2|68800.6|68785.6|68784|68769|282
1710936900000|2024-03-20 12:15:00|68790.9|68775.9|68791.9|68776.9|68797.7|68782.7|68788.5|68773.5|273
1710937200000|2024-03-20 12:20:00|68792.2|68777.2|68782.4|68767.4|68793.8|68778.8|68781.9|68766.9|365
1710937500000|2024-03-20 12:25:00|68782.5|68767.5|68784.7|68769.7|68790.3|68775.3|68782.3|68767.3|305
1710937800000|2024-03-20 12:30:00|68784.5|68769.5|68792.8|68777.8|68797|68782|68782.6|68767.6|438
1710938100000|2024-03-20 12:35:00|68792.9|68777.9|68814.6|68799.6|68815.1|68800.1|68790.6|68775.6|389
1710938400000|2024-03-20 12:40:00|68814.8|68799.8|68796.7|68781.7|68814.9|68799.9|68795.2|68780.2|373
1710938700000|2024-03-20 12:45:00|68796.4|68781.4|68797.2|68782.2|68801.9|68786.9|68776.5|68761.5|332
1710939000000|2024-03-20 12:50:00|68797|68782|68776.2|68761.2|68802.1|68787.1|68775.8|68760.8|441
1710939300000|2024-03-20 12:55:00|68776.9|68761.9|68786.2|68771.2|68798.1|68783.1|68769.8|68754.8|467
1710939600000|2024-03-20 13:00:00|68786.1|68771.1|68775.2|68760.2|68799.4|68784.4|68773.5|68758.5|479
1710939900000|2024-03-20 13:05:00|68775.4|68760.4|68775.2|68760.2|68777.7|68762.7|68766.1|68751.1|308
1710940200000|2024-03-20 13:10:00|68775.5|68760.5|68768.4|68753.4|68781.5|68766.5|68765.7|68750.7|346
1710940500000|2024-03-20 13:15:00|68768.3|68753.3|68784.6|68769.6|68790.3|68775.3|68765.6|68750.6|341
1710940800000|2024-03-20 13:20:00|68784.7|68769.7|68795.9|68780.9|68796.3|68781.3|68779.9|68764.9|310
1710941100000|2024-03-20 13:25:00|68796|68781|68797.9|68782.9|68798.8|68783.8|68783.9|68768.9|304
1710941400000|2024-03-20 13:30:00|68797.6|68782.6|68800.4|68785.4|68806.6|68791.6|68793.5|68778.5|415
1710941700000|2024-03-20 13:35:00|68799.9|68784.9|68808.2|68793.2|68818.1|68803.1|68793.2|68778.2|506
1710942000000|2024-03-20 13:40:00|68808.6|68793.6|68798.3|68783.3|68814.5|68799.5|68794.7|68779.7|410
1710942300000|2024-03-20 13:45:00|68798.5|68783.5|68791.5|68776.5|68804.3|68789.3|68791.2|68776.2|404
1710942600000|2024-03-20 13:50:00|68791.6|68776.6|68774.7|68759.7|68792.7|68777.7|68770.9|68755.9|424
1710942900000|2024-03-20 13:55:00|68774.8|68759.8|68770.9|68755.9|68775.7|68760.7|68765.7|68750.7|384
1710943200000|2024-03-20 14:00:00|68771.1|68756.1|68755.9|68740.9|68777.6|68762.6|68745.7|68730.7|453
1710943500000|2024-03-20 14:05:00|68755.6|68740.6|68753.6|68738.6|68766.5|68751.5|68748.8|68733.8|438
1710943800000|2024-03-20 14:10:00|68753.7|68738.7|68735|68720|68754.1|68739.1|68734.4|68719.4|377
1710944100000|2024-03-20 14:15:00|68734.9|68719.9|68734.3|68719.3|68745.5|68730.5|68730.8|68715|413
1710944400000|2024-03-20 14:20:00|68734.4|68719.4|68744.8|68729.8|68747.6|68732.6|68734|68719|341
1710944700000|2024-03-20 14:25:00|68744.7|68729.7|68743.2|68728.2|68752.3|68737.3|68741.2|68726.2|394
1710945000000|2024-03-20 14:30:00|68743.4|68728.4|68746.2|68731.2|68752.8|68737.8|68741.4|68726.4|394
1710945300000|2024-03-20 14:35:00|68746.4|68731.4|68735.2|68720.2|68749.5|68734.5|68732.5|68717.5|365
1710945600000|2024-03-20 14:40:00|68735.1|68720.1|68748.1|68733.1|68750.5|68735.5|68735|68720|373
1710945900000|2024-03-20 14:45:00|68748.2|68733.2|68740.4|68725.4|68748.4|68733.4|68735.6|68720.6|299
1710946200000|2024-03-20 14:50:00|68740.3|68725.3|68742.7|68727.7|68749.6|68734.6|68736.4|68721.4|419
1710946500000|2024-03-20 14:55:00|68742.8|68727.8|68739.7|68719.7|68744.2|68728.8|68737.7|68717.7|316
1710946800000|2024-03-20 15:00:00|68739.6|68719.6|68731.7|68716.7|68745.1|68725.1|68722.1|68707.1|368
1710947100000|2024-03-20 15:05:00|68730.7|68715.7|68725|68710|68732.3|68717.3|68719.7|68704.7|345
1710947400000|2024-03-20 15:10:00|68724.9|68709.9|68717.6|68702.6|68729.8|68714.8|68717.6|68702.6|334
1710947700000|2024-03-20 15:15:00|68717.7|68702.7|68711.1|68696.1|68718.1|68703.1|68701.7|68686.7|287
1710948000000|2024-03-20 15:20:00|68711.2|68696.2|68713.5|68693.5|68713.7|68697|68698.3|68683.3|344
1710948300000|2024-03-20 15:25:00|68713.6|68693.6|68707|68692|68713.6|68698.6|68704.4|68689.4|293
1710948600000|2024-03-20 15:30:00|68709.2|68694.2|68709.7|68694.7|68717.7|68702.7|68709|68694|283
1710948900000|2024-03-20 15:35:00|68710|68695|68716.8|68701.8|68720.5|68705.5|68700.5|68685.5|330
1710949200000|2024-03-20 15:40:00|68717|68702|68720.3|68705.3|68720.9|68705.9|68710.7|68695.7|298
1710949500000|2024-03-20 15:45:00|68720.5|68705.5|68719.7|68704.7|68728.8|68713.8|68713.9|68698.9|347
1710949800000|2024-03-20 15:50:00|68719.8|68704.8|68707.1|68692.1|68720.4|68705.4|68705.8|68690.8|278
1710950100000|2024-03-20 15:55:00|68707.2|68692.2|68706.9|68691.9|68718.3|68703.3|68700.8|68685.8|517
1710950400000|2024-03-20 16:00:00|68705.2|68690.2|68698.8|68683.8|68712.7|68697.7|68691.6|68676.6|452
1710950700000|2024-03-20 16:05:00|68698.7|68683.7|68689.7|68674.7|68698.9|68683.9|68688.5|68673.5|297
1710951000000|2024-03-20 16:10:00|68689.6|68674.6|68690.5|68675.5|68694|68679|68683.2|68668.2|241
1710951300000|2024-03-20 16:15:00|68690.4|68675.4|68692|68677|68698.2|68683.2|68689|68674|291
1710951600000|2024-03-20 16:20:00|68692.1|68677.1|68695|68680|68695.9|68680.9|68688.3|68673.3|314
1710951900000|2024-03-20 16:25:00|68695.2|68680.2|68685.2|68670.2|68695.3|68680.3|68682.7|68667.7|295
1710952200000|2024-03-20 16:30:00|68685|68670|68699.5|68684.5|68699.7|68684.7|68684.4|68669.4|331
1710952500000|2024-03-20 16:35:00|68697.2|68682.2|68696.3|68681.3|68697.2|68682.2|68692.7|68677.7|254
1710952800000|2024-03-20 16:40:00|68696.4|68681.4|68689.1|68674.1|68696.4|68681.4|68687.6|68672.6|254
1710953100000|2024-03-20 16:45:00|68687.7|68672.7|68686|68671|68690.3|68675.3|68681.8|68666.8|285
1710953400000|2024-03-20 16:50:00|68686.2|68671.2|68675.5|68660.5|68687.2|68672.2|68674.9|68659.9|252
1710953700000|2024-03-20 16:55:00|68675.4|68660.4|68668.4|68653.4|68678.5|68663.5|68665.6|68649.2|330
1710954000000|2024-03-20 17:00:00|68668.3|68653.3|68675.5|68660.5|68681.2|68666.2|68668.3|68653.3|287
1710954300000|2024-03-20 17:05:00|68675.6|68660.6|68667|68652|68679.8|68664.8|68666.2|68651.2|287
1710954600000|2024-03-20 17:10:00|68667.1|68652.1|68665.7|68650.7|68667.1|68652.1|68658.7|68643.7|263
1710954900000|2024-03-20 17:15:00|68665.6|68650.6|68655.3|68640.3|68666.4|68651.4|68652.2|68633.6|304
1710955200000|2024-03-20 17:20:00|68655.2|68640.2|68652.8|68637.8|68661.8|68646.8|68650.7|68635.7|300
1710955500000|2024-03-20 17:25:00|68652.7|68637.7|68650.1|68635.1|68659.5|68644.5|68645.5|68630.5|277
1710955800000|2024-03-20 17:30:00|68650|68635|68649.6|68634.6|68653.6|68638.6|68645.8|68630.8|227
1710956100000|2024-03-20 17:35:00|68649.7|68634.7|68659.7|68644.7|68660.9|68645.9|68646.8|68631.8|297
1710956400000|2024-03-20 17:40:00|68659.5|68644.5|68650.8|68635.8|68662.2|68647.2|68650.8|68635.8|295
1710956700000|2024-03-20 17:45:00|68650.7|68635.7|68651.9|68631.9|68656.7|68638.1|68643.8|68624.5|350
1710957000000|2024-03-20 17:50:00|68651.7|68631.7|68639.1|68624.1|68651.8|68631.8|68633.2|68618.2|307
1710957300000|2024-03-20 17:55:00|68641.4|68621.4|68668.8|68612|68676.3|68631.2|68639.2|68608.6|465
1710957600000|2024-03-20 18:00:00|68678.9|68607.2|68523|68503|68680.9|68608.3|68500.2|68460.9|1088
1710957900000|2024-03-20 18:05:00|68523.3|68503.3|68559.2|68539.2|68570.4|68550.4|68464.2|68444.2|1078
1710958200000|2024-03-20 18:10:00|68560|68540|68578.2|68558.2|68589.3|68569.3|68522.4|68502.4|954
1710958500000|2024-03-20 18:15:00|68578.7|68558.7|68603.5|68583.5|68616.1|68597.7|68568.1|68548.1|915
1710958800000|2024-03-20 18:20:00|68601.5|68581.5|68594.2|68574.2|68612.7|68592.7|68571|68551|792
1710959100000|2024-03-20 18:25:00|68595.3|68575.3|68543.3|68523.3|68603.2|68583.2|68540.1|68520.1|775
1710959400000|2024-03-20 18:30:00|68542.7|68522.7|68634.4|68614.4|68634.8|68614.8|68524.8|68504.8|992
1710959700000|2024-03-20 18:35:00|68634.1|68614.1|68505.1|68485.1|68640.7|68620.7|68492.9|68472.9|1102
1710960000000|2024-03-20 18:40:00|68503.1|68483.1|68464.6|68444.6|68539.2|68519.2|68451.7|68431.7|1075
1710960300000|2024-03-20 18:45:00|68464.2|68444.2|68381.8|68361.8|68464.2|68444.2|68371.4|68351.4|1038
1710960600000|2024-03-20 18:50:00|68380.9|68360.9|68329.5|68309.5|68420.4|68400.4|68327|68307|974
1710960900000|2024-03-20 18:55:00|68329.3|68309.3|68337.6|68317.6|68358.9|68338.9|68316.6|68296.6|900
1710961200000|2024-03-20 19:00:00|68338.3|68318.3|68382.3|68362.3|68389.1|68369.1|68333.1|68313.1|873
1710961500000|2024-03-20 19:05:00|68382.2|68362.2|68363.5|68343.5|68389.2|68369.2|68347|68327|821
1710961800000|2024-03-20 19:10:00|68363.9|68343.9|68389.5|68374.5|68405.5|68390.5|68339.8|68324.1|827
1710962100000|2024-03-20 19:15:00|68389.9|68374.9|68368.2|68348.2|68413.7|68393.7|68360.9|68340.9|799
1710962400000|2024-03-20 19:20:00|68368.3|68348.3|68365.7|68345.7|68403.3|68383.3|68347.5|68327.5|733
1710962700000|2024-03-20 19:25:00|68365.5|68345.5|68328.5|68308.5|68377.6|68361|68326|68306|637
1710963000000|2024-03-20 19:30:00|68328.9|68308.9|68296.4|68276.4|68334.2|68314.2|68295|68275|610
1710963300000|2024-03-20 19:35:00|68300.2|68280.2|68300.9|68280.9|68318.7|68298.7|68294.9|68274.9|534
1710963600000|2024-03-20 19:40:00|68301.1|68281.1|68303.4|68283.4|68308|68293|68286|68266|508
1710963900000|2024-03-20 19:45:00|68303.6|68283.6|68318.5|68298.5|68328.6|68308.6|68303|68283|548
1710964200000|2024-03-20 19:50:00|68318.4|68298.4|68296.5|68281.5|68318.4|68301.5|68288.3|68273.3|482
1710964500000|2024-03-20 19:55:00|68294.7|68279.7|68296.8|68281.8|68298.3|68283.3|68285.8|68270.8|465
1710964800000|2024-03-20 20:00:00|68297|68282|68299.9|68279.9|68312.7|68293.9|68290.6|68275.6|410
1710965100000|2024-03-20 20:05:00|68300|68280|68300.6|68285.6|68303|68288|68297.5|68278.8|228
1710965400000|2024-03-20 20:10:00|68300.7|68285.7|68298.5|68283.5|68302.5|68287.5|68297.4|68279.8|241
1710965700000|2024-03-20 20:15:00|68298.6|68283.6|68292.1|68277.1|68307.6|68292.6|68291|68276|284
1710966000000|2024-03-20 20:20:00|68292.2|68277.2|68297.7|68282.7|68299.5|68284.5|68291.9|68274.7|248
1710966300000|2024-03-20 20:25:00|68297.8|68282.8|68301|68286|68302.6|68287.6|68297.3|68282.3|212
1710966600000|2024-03-20 20:30:00|68300.6|68285.6|68298.7|68283.7|68301.2|68286.2|68296.1|68278.6|261
1710966900000|2024-03-20 20:35:00|68298.6|68283.6|68297.9|68282.9|68302|68285.2|68296.1|68279.6|233
1710967200000|2024-03-20 20:40:00|68297.8|68282.8|68294|68274|68303.5|68286.3|68291.7|68271.7|287
1710967500000|2024-03-20 20:45:00|68294.4|68274.4|68294.1|68274.1|68299.4|68279.4|68290.6|68270.6|370
1710967800000|2024-03-20 20:50:00|68294.4|68274.4|68290.7|68270.7|68294.8|68274.8|68289.9|68269.9|350
1710968100000|2024-03-20 20:55:00|68291.3|68271.3|68293.8|68273.8|68293.8|68273.8|68289|68269|267
1710968400000|2024-03-20 21:00:00|68293.9|68267.2|68306|68264.6|68309|68269.7|68293.9|68261.5|22
1710968700000|2024-03-20 21:05:00|68306.2|68265.5|68318|68265.3|68326.2|68281.5|68303.1|68257.3|383
1710969000000|2024-03-20 21:10:00|68318.1|68265.4|68303.4|68264.5|68318.1|68268.2|68298.9|68262.8|474
1710969300000|2024-03-20 21:15:00|68304|68265.1|68287.8|68267.8|68304.6|68271|68286.8|68265.1|436
1710969600000|2024-03-20 21:20:00|68287.6|68267.6|68286.9|68266.9|68288.5|68268.5|68286.6|68266.6|135
1710969900000|2024-03-20 21:25:00|68287|68267|68285.7|68265.7|68300.1|68272.6|68285.6|68265.6|347
1710970200000|2024-03-20 21:30:00|68285.8|68265.8|68288.9|68268.9|68290.6|68270.6|68285.8|68265.8|267
1710970500000|2024-03-20 21:35:00|68288.7|68268.7|68289|68269|68297.2|68271.3|68286.7|68266.7|147
1710970800000|2024-03-20 21:40:00|68289.1|68269.1|68287.7|68267.7|68297.7|68271.6|68287.4|68267.4|295
1710971100000|2024-03-20 21:45:00|68287.6|68267.6|68285.2|68265.2|68291.3|68270|68283.4|68263.4|441
1710971400000|2024-03-20 21:50:00|68285.3|68265.3|68285.4|68265.4|68294.9|68271.2|68283.9|68263.9|456
1710971700000|2024-03-20 21:55:00|68285.3|68265.3|68302.8|68278.4|68341.2|68281.8|68284.2|68260|490
1710972000000|2024-03-20 22:00:00|68302.4|68276.3|68274.4|68254.4|68313.2|68276.3|68273.1|68253.1|183
1710972300000|2024-03-20 22:05:00|68274.2|68254.2|68272.9|68252.9|68275.2|68255.2|68272.4|68252.4|122
1710972600000|2024-03-20 22:10:00|68272.8|68252.8|68243.3|68223.3|68273.5|68253.5|68240.4|68222.2|207
1710972900000|2024-03-20 22:15:00|68243.4|68223.4|68244.2|68224.2|68252.6|68232.6|68240.4|68221|221
1710973200000|2024-03-20 22:20:00|68244.3|68224.3|68245.5|68225.5|68252.5|68232.5|68243.8|68223.8|234
1710973500000|2024-03-20 22:25:00|68245.4|68225.4|68236.8|68216.8|68245.6|68225.6|68234.6|68214.6|222
1710973800000|2024-03-20 22:30:00|68236.9|68216.9|68233.6|68213.6|68237.5|68217.5|68232.1|68212.1|227
1710974100000|2024-03-20 22:35:00|68233.7|68213.7|68234.8|68214.8|68238.1|68218.1|68233.2|68213.2|222
1710974400000|2024-03-20 22:40:00|68234.9|68214.9|68233.6|68213.6|68235|68215|68231.4|68211.4|149
1710974700000|2024-03-20 22:45:00|68233.7|68213.7|68228.9|68208.9|68236.2|68216.2|68228.7|68208.7|183
1710975000000|2024-03-20 22:50:00|68228.7|68208.7|68227.2|68207.2|68231.1|68211.1|68226.3|68206.3|205
1710975300000|2024-03-20 22:55:00|68227.3|68207.3|68225.3|68205.3|68230|68210|68223.5|68205|195
1710975600000|2024-03-20 23:00:00|68225.5|68205.5|68229.1|68209.1|68242.7|68222.7|68225.2|68205.2|276
1710975900000|2024-03-20 23:05:00|68229.3|68209.3|68230.4|68210.4|68233.6|68213.6|68226.1|68206.1|166
1710976200000|2024-03-20 23:10:00|68230.3|68210.3|68226.8|68206.8|68233.2|68213.2|68224.6|68205|214
1710976500000|2024-03-20 23:15:00|68227.1|68207.1|68221.5|68201.5|68228.5|68208.5|68219.9|68200.5|203
1710976800000|2024-03-20 23:20:00|68221.7|68201.7|68211.7|68191.7|68223.8|68203.8|68211.7|68191.7|237
1710977100000|2024-03-20 23:25:00|68210.2|68190.2|68208.5|68188.5|68210.2|68190.2|68203.8|68183.8|178
1710977400000|2024-03-20 23:30:00|68208.1|68188.1|68205.7|68185.7|68209.3|68190.2|68202.8|68182.8|203
1710977700000|2024-03-20 23:35:00|68205.8|68185.8|68198.9|68178.9|68208.2|68188.2|68198.9|68178.9|177
1710978000000|2024-03-20 23:40:00|68198.8|68178.8|68196.2|68176.2|68202.3|68182.3|68196.1|68176.1|176
1710978300000|2024-03-20 23:45:00|68196.4|68176.4|68197.1|68177.1|68199.3|68179.3|68193.4|68176|139
1710978600000|2024-03-20 23:50:00|68197|68177|68202.1|68182.1|68202.4|68182.4|68195|68175|211
1710978900000|2024-03-20 23:55:00|68202.2|68182.2|68193.4|68173.4|68202.6|68182.6|68193.2|68173.2|210
1710979200000|2024-03-21 00:00:00|68193.3|68173.3|68201|68181|68220.1|68200.1|68193.3|68173.3|424
1710979500000|2024-03-21 00:05:00|68201.1|68181.1|68207.3|68187.3|68207.3|68187.3|68198.1|68178.1|319
1710979800000|2024-03-21 00:10:00|68207.8|68187.8|68201.3|68181.3|68209.5|68189.5|68200.1|68181.3|286
1710980100000|2024-03-21 00:15:00|68201.4|68181.4|68204.2|68184.2|68209.3|68189.3|68198.1|68178.1|260
1710980400000|2024-03-21 00:20:00|68204.1|68184.1|68213.4|68193.4|68213.4|68193.4|68194.4|68174.4|225
1710980700000|2024-03-21 00:25:00|68213.3|68193.3|68229.3|68209.3|68230.6|68210.6|68212.7|68192.7|285
1710981000000|2024-03-21 00:30:00|68227.8|68207.8|68210.8|68190.8|68227.8|68207.8|68201.3|68181.3|443
1710981300000|2024-03-21 00:35:00|68210.5|68190.5|68231.8|68211.8|68236.4|68216.4|68209.3|68189.3|310
1710981600000|2024-03-21 00:40:00|68231.9|68211.9|68216|68196|68236.1|68216.1|68216|68196|301
1710981900000|2024-03-21 00:45:00|68215.9|68195.9|68218.2|68198.2|68221|68201|68211.4|68191.4|297
1710982200000|2024-03-21 00:50:00|68218.1|68198.1|68222.2|68202.2|68232.2|68212.2|68215|68197|350
1710982500000|2024-03-21 00:55:00|68223|68203|68219.2|68199.2|68223|68203|68211.5|68191.5|357
1710982800000|2024-03-21 01:00:00|68219.3|68199.3|68210.9|68190.9|68220.6|68200.6|68208.1|68188.1|366
1710983100000|2024-03-21 01:05:00|68211|68191|68193.2|68173.2|68211.9|68191.9|68192.2|68172.2|373
1710983400000|2024-03-21 01:10:00|68194|68174|68197.8|68177.8|68210.4|68190.4|68191.5|68171.5|343
1710983700000|2024-03-21 01:15:00|68197.9|68177.9|68197.6|68177.6|68202|68182|68182.2|68165.1|341
1710984000000|2024-03-21 01:20:00|68197.5|68177.5|68194.7|68174.7|68203.9|68183.9|68194.2|68174.2|313
1710984300000|2024-03-21 01:25:00|68194.8|68174.8|68196.9|68176.9|68206.7|68186.7|68188.4|68168.4|293
1710984600000|2024-03-21 01:30:00|68196.8|68176.8|68211.3|68191.3|68211.3|68191.3|68193.2|68173.2|314
1710984900000|2024-03-21 01:35:00|68211.9|68191.9|68207|68187|68219.2|68199.2|68203.6|68185.2|314
1710985200000|2024-03-21 01:40:00|68206.9|68186.9|68206.8|68186.8|68210.6|68193.4|68204.5|68186.7|172
1710985500000|2024-03-21 01:45:00|68206.9|68186.9|68198.9|68178.9|68214.6|68194.6|68198.6|68178.6|249
1710985800000|2024-03-21 01:50:00|68199|68179|68200.6|68180.6|68200.6|68180.6|68192.8|68174.9|254
1710986100000|2024-03-21 01:55:00|68200.7|68180.7|68208.4|68188.4|68213|68193|68200.7|68180.7|263
1710986400000|2024-03-21 02:00:00|68208.3|68188.3|68201|68181|68213.1|68194|68198.8|68178.8|211
1710986700000|2024-03-21 02:05:00|68201.2|68181.2|68210.9|68195.9|68220.1|68200.1|68200.6|68180.8|217
1710987000000|2024-03-21 02:10:00|68211|68196|68200.9|68180.9|68212.9|68196|68197.4|68179.9|194
1710987300000|2024-03-21 02:15:00|68201.1|68181.1|68211.4|68191.4|68211.6|68191.6|68200.3|68180.3|215
1710987600000|2024-03-21 02:20:00|68211.5|68191.5|68215.1|68195.1|68217.9|68199.6|68208.4|68191.3|232
1710987900000|2024-03-21 02:25:00|68216|68196|68213.2|68193.2|68223.9|68203.9|68210.9|68192.8|224
1710988200000|2024-03-21 02:30:00|68213.3|68193.3|68214|68194|68214.6|68196.2|68208.5|68191.1|184
1710988500000|2024-03-21 02:35:00|68213.9|68193.9|68207.2|68187.2|68215.8|68198.4|68203.8|68183.8|203
1710988800000|2024-03-21 02:40:00|68207.1|68187.1|68199.3|68179.3|68207.2|68187.2|68193.3|68175.5|211
1710989100000|2024-03-21 02:45:00|68199.2|68179.2|68203.1|68188.1|68206.3|68188.5|68196.8|68179.1|180
1710989400000|2024-03-21 02:50:00|68203.3|68188.3|68210.5|68195.5|68213.3|68195.9|68201.9|68184.6|142
1710989700000|2024-03-21 02:55:00|68210.6|68195.6|68205.1|68190.1|68215.1|68196.1|68204.9|68189.8|150
1710990000000|2024-03-21 03:00:00|68205|68190|68200.6|68185.6|68211.2|68194.9|68196.7|68176.7|189
1710990300000|2024-03-21 03:05:00|68200.5|68185.5|68205.6|68190.6|68209|68191.7|68200.3|68180.6|168
1710990600000|2024-03-21 03:10:00|68205.5|68190.5|68211.9|68191.9|68212.1|68192.1|68200.9|68183.8|161
1710990900000|2024-03-21 03:15:00|68212|68192|68215.9|68195.9|68216.8|68198.7|68207.5|68190|231
1710991200000|2024-03-21 03:20:00|68215.8|68195.8|68207.4|68192.4|68216.3|68196.3|68207.4|68189.8|200
1710991500000|2024-03-21 03:25:00|68207.5|68192.5|68208.5|68193.5|68210.5|68193.7|68206.7|68189.7|126
1710991800000|2024-03-21 03:30:00|68208.6|68193.6|68212.5|68197.5|68216.9|68199.2|68208.1|68193.1|193
1710992100000|2024-03-21 03:35:00|68212.1|68197.1|68206.7|68186.7|68214|68197.1|68205.2|68185.2|163
1710992400000|2024-03-21 03:40:00|68206.8|68186.8|68207.5|68187.5|68213.4|68196.2|68204.8|68186.8|157
1710992700000|2024-03-21 03:45:00|68208.5|68188.5|68209.5|68189.5|68213.5|68196.3|68207.6|68188.5|162
1710993000000|2024-03-21 03:50:00|68209.6|68189.6|68213.8|68198.8|68214|68199|68206.1|68189.5|167
1710993300000|2024-03-21 03:55:00|68213.9|68198.9|68209.7|68189.7|68217.6|68201.7|68205|68187.3|189
1710993600000|2024-03-21 04:00:00|68209.8|68189.8|68210.3|68190.3|68214.6|68197.1|68208|68189.7|170
1710993900000|2024-03-21 04:05:00|68210.1|68190.1|68214.2|68199.2|68217.8|68200|68207.6|68187.6|148
1710994200000|2024-03-21 04:10:00|68214.3|68199.3|68210.7|68195.7|68217.1|68200.1|68208.6|68192.6|118
1710994500000|2024-03-21 04:15:00|68210.6|68195.6|68211.2|68196.2|68216.3|68199.2|68209.7|68193.4|99
1710994800000|2024-03-21 04:20:00|68211.3|68196.3|68211.5|68196.5|68216.4|68199.4|68210.6|68193.7|143
1710995100000|2024-03-21 04:25:00|68211.4|68196.4|68211.3|68196.3|68213.7|68196.4|68210.8|68192.7|106
1710995400000|2024-03-21 04:30:00|68211.2|68196.2|68208.1|68188.1|68214.9|68199.9|68206.4|68188.1|182
1710995700000|2024-03-21 04:35:00|68208|68188|68213.8|68193.8|68215.3|68195.3|68205.2|68187.5|168
1710996000000|2024-03-21 04:40:00|68213.9|68193.9|68217.6|68202.6|68223.1|68206|68211.4|68193.7|152
1710996300000|2024-03-21 04:45:00|68217.5|68202.5|68208|68193|68217.8|68202.8|68207.9|68190.2|132
1710996600000|2024-03-21 04:50:00|68208.2|68193.2|68214.5|68194.5|68217|68197|68208.2|68190.6|144
1710996900000|2024-03-21 04:55:00|68214.4|68194.4|68221|68201|68221.2|68201.8|68212.4|68194.4|182
1710997200000|2024-03-21 05:00:00|68221.5|68201.5|68218.1|68198.1|68224.1|68204.1|68217.3|68197.3|203
1710997500000|2024-03-21 05:05:00|68218|68198|68216.3|68201.3|68220.4|68203.1|68214.7|68197.1|173
1710997800000|2024-03-21 05:10:00|68216.2|68201.2|68210.8|68190.8|68217.9|68201.2|68210.7|68190.7|172
1710998100000|2024-03-21 05:15:00|68210.7|68190.7|68208.8|68193.8|68211.5|68194.4|68206.8|68186.8|138
1710998400000|2024-03-21 05:20:00|68208.7|68193.7|68210.7|68195.7|68214.1|68196.7|68208.2|68190.8|196
1710998700000|2024-03-21 05:25:00|68210.9|68195.9|68216.5|68196.5|68217.1|68197.1|68209.5|68190.8|190
1710999000000|2024-03-21 05:30:00|68216.4|68196.4|68202.8|68187.8|68216.5|68196.5|68202.7|68184.5|167
1710999300000|2024-03-21 05:35:00|68202.9|68187.9|68213.6|68198.6|68217|68198.6|68198.1|68178.1|186
1710999600000|2024-03-21 05:40:00|68213.7|68198.7|68211.8|68191.8|68217.7|68199.3|68211.4|68191.8|203
1710999900000|2024-03-21 05:45:00|68211.9|68191.9|68215.1|68195.1|68217.7|68198.5|68209.4|68190.9|215
1711000200000|2024-03-21 05:50:00|68215|68195|68225.3|68205.3|68226.2|68206.2|68212.6|68194.9|206
1711000500000|2024-03-21 05:55:00|68225.1|68205.1|68230.6|68210.6|68230.7|68213.2|68225.1|68205.1|243
1711000800000|2024-03-21 06:00:00|68230.5|68210.5|68215.4|68195.4|68230.8|68213.3|68209.8|68189.8|275
1711001100000|2024-03-21 06:05:00|68215.3|68195.3|68193.2|68178.2|68215.6|68196.4|68193.1|68175.1|265
1711001400000|2024-03-21 06:10:00|68193.3|68178.3|68198.4|68178.4|68198.4|68182.5|68193|68177.8|195
1711001700000|2024-03-21 06:15:00|68198.3|68178.3|68199.1|68184.1|68199.9|68184.9|68189.9|68169.9|251
1711002000000|2024-03-21 06:20:00|68200.1|68185.1|68198.8|68183.8|68205.6|68190.6|68195.2|68180.2|187
1711002300000|2024-03-21 06:25:00|68198.7|68183.7|68204.1|68184.1|68204.1|68186.6|68195.3|68177.2|220
1711002600000|2024-03-21 06:30:00|68204.2|68184.2|68198.4|68183.4|68206.1|68189.1|68194.9|68175.5|218
1711002900000|2024-03-21 06:35:00|68198.7|68183.7|68202.4|68182.4|68203|68183.8|68193.8|68174.3|245
1711003200000|2024-03-21 06:40:00|68202.3|68182.3|68205.8|68190.8|68209|68191.7|68201.6|68182.3|219
1711003500000|2024-03-21 06:45:00|68205.7|68190.7|68201.7|68181.7|68211|68191.7|68198.8|68178.8|211
1711003800000|2024-03-21 06:50:00|68201.8|68181.8|68198.5|68183.5|68205.3|68188.5|68196.4|68178.3|197
1711004100000|2024-03-21 06:55:00|68198.6|68183.6|68192.7|68172.7|68205.3|68185.3|68191|68171.9|240
1711004400000|2024-03-21 07:00:00|68193|68173|68177|68162|68195.9|68175.9|68176.9|68161.9|345
1711004700000|2024-03-21 07:05:00|68176.9|68161.9|68164.9|68149.9|68177.4|68162.4|68161.6|68146.6|383
1711005000000|2024-03-21 07:10:00|68164.8|68149.8|68178.5|68163.5|68179.2|68164.2|68160.1|68142.7|270
1711005300000|2024-03-21 07:15:00|68178.6|68163.6|68206.8|68186.8|68207.1|68187.1|68178.6|68163.6|328
1711005600000|2024-03-21 07:20:00|68208.3|68188.3|68209.3|68189.3|68220.1|68201.9|68204.9|68184.9|348
1711005900000|2024-03-21 07:25:00|68209.1|68189.1|68192.2|68177.2|68210.9|68192.8|68192.2|68177.2|275
1711006200000|2024-03-21 07:30:00|68191.3|68176.3|68210.4|68195.4|68216.2|68201.2|68187.3|68172.3|425
1711006500000|2024-03-21 07:35:00|68211.1|68196.1|68229|68214|68231.5|68216.5|68210.9|68195.9|407
1711006800000|2024-03-21 07:40:00|68229.3|68214.3|68238.5|68223.5|68238.7|68223.7|68219.1|68204.1|434
1711007100000|2024-03-21 07:45:00|68238.6|68223.6|68251.7|68236.7|68257.4|68242.4|68234.9|68219.9|422
1711007400000|2024-03-21 07:50:00|68251.8|68236.8|68261.4|68246.4|68269.9|68254.9|68249.9|68234.9|375
1711007700000|2024-03-21 07:55:00|68262.1|68247.1|68250.6|68235.6|68266.7|68251.7|68249.9|68234.9|324
1711008000000|2024-03-21 08:00:00|68250.8|68235.8|68263.9|68248.9|68266.6|68251.6|68250.8|68235.8|557
1711008300000|2024-03-21 08:05:00|68263.8|68248.8|68260.6|68245.6|68269.6|68254.6|68254.3|68239.3|484
1711008600000|2024-03-21 08:10:00|68261.8|68246.8|68303.2|68283.2|68306.8|68286.8|68261.7|68246.7|533
1711008900000|2024-03-21 08:15:00|68304.2|68284.2|68323.2|68308.2|68392.8|68358.8|68304.2|68284.2|600
1711009200000|2024-03-21 08:20:00|68322.5|68307.5|68331.9|68316.9|68338|68323|68311.9|68296.9|460
1711009500000|2024-03-21 08:25:00|68331.7|68316.7|68343.7|68323.7|68346.4|68331.4|68328.8|68313.8|454
1711009800000|2024-03-21 08:30:00|68353.4|68333.4|68418.9|68398.9|68447.6|68427.6|68353.4|68333.4|899
1711010100000|2024-03-21 08:35:00|68418.2|68398.2|68416.6|68396.6|68441.1|68426.1|68394.9|68378.1|755
1711010400000|2024-03-21 08:40:00|68416.5|68396.5|68446.7|68431.7|68470.9|68455.9|68414.1|68396.3|748
1711010700000|2024-03-21 08:45:00|68446.8|68431.8|68474.4|68459.4|68479.1|68464.1|68446.8|68431.8|636
1711011000000|2024-03-21 08:50:00|68473.8|68458.8|68490.4|68475.4|68508.4|68493.4|68465.8|68450.8|646
1711011300000|2024-03-21 08:55:00|68490.3|68475.3|68483.4|68463.4|68491.3|68476.3|68474.2|68458|556
1711011600000|2024-03-21 09:00:00|68480|68460|68484.2|68469.2|68497|68479.3|68477.9|68457.9|607
1711011900000|2024-03-21 09:05:00|68484.3|68469.3|68465.5|68450.5|68497.1|68482.1|68464.7|68449.7|543
1711012200000|2024-03-21 09:10:00|68467.3|68452.3|68466.2|68451.2|68482.6|68467.6|68459.9|68442.1|478
1711012500000|2024-03-21 09:15:00|68466.7|68451.7|68458.4|68443.4|68473.3|68458.3|68458.3|68443.3|456
1711012800000|2024-03-21 09:20:00|68458.6|68443.6|68423|68408|68458.6|68443.6|68419.7|68404.7|535
1711013100000|2024-03-21 09:25:00|68422.9|68407.9|68413.4|68398.4|68425.1|68410.1|68410.7|68395.7|471
1711013400000|2024-03-21 09:30:00|68416.5|68396.5|68418.3|68403.3|68433.2|68418.2|68401|68381|613
1711013700000|2024-03-21 09:35:00|68418.2|68403.2|68410.5|68395.5|68423.4|68408.4|68398|68383|516
1711014000000|2024-03-21 09:40:00|68410.1|68395.1|68379.9|68364.9|68416.1|68401.1|68377.2|68362.2|490
1711014300000|2024-03-21 09:45:00|68378.6|68363.6|68374.3|68359.3|68389.3|68374.3|68374|68359|551
1711014600000|2024-03-21 09:50:00|68374.4|68359.4|68356.3|68341.3|68378.3|68363.3|68349.1|68334.1|519
1711014900000|2024-03-21 09:55:00|68355.9|68340.9|68349.5|68334.5|68358.6|68343.6|68338.8|68323.8|518
1711015200000|2024-03-21 10:00:00|68349.7|68334.7|68321.1|68306.1|68352.7|68337.7|68320.4|68305.4|559
1711015500000|2024-03-21 10:05:00|68321|68306|68313.8|68298.8|68328.5|68313.5|68311.9|68296.9|441
1711015800000|2024-03-21 10:10:00|68314|68299|68296.7|68281.7|68314.6|68299.6|68295.8|68280.8|413
1711016100000|2024-03-21 10:15:00|68296.8|68281.8|68295.8|68280.8|68299.6|68284.6|68286.6|68271.6|385
1711016400000|2024-03-21 10:20:00|68295|68280|68307.9|68292.9|68308.4|68293.4|68293.1|68278.1|366
1711016700000|2024-03-21 10:25:00|68308.3|68293.3|68313|68298|68322.6|68307.6|68308.1|68293.1|360
1711017000000|2024-03-21 10:30:00|68312.9|68297.9|68322.9|68307.9|68334.3|68319.3|68304.8|68289.8|459
1711017300000|2024-03-21 10:35:00|68323.1|68308.1|68333.3|68318.3|68337.7|68322.7|68323.1|68308.1|469
1711017600000|2024-03-21 10:40:00|68333|68318|68325.2|68310.2|68333|68318|68321.4|68306.4|385
1711017900000|2024-03-21 10:45:00|68325.3|68310.3|68315.7|68300.7|68328.3|68313.3|68304.8|68289.8|407
1711018200000|2024-03-21 10:50:00|68315.3|68300.3|68309.8|68294.8|68321.8|68306.8|68305.8|68290.8|384
1711018500000|2024-03-21 10:55:00|68309.9|68294.9|68309.1|68294.1|68319.2|68304.2|68303.6|68288.6|470
1711018800000|2024-03-21 11:00:00|68309|68294|68309.1|68294.1|68314.4|68299.4|68300.1|68285.1|354
1711019100000|2024-03-21 11:05:00|68309.2|68294.2|68327.3|68312.3|68330.1|68315.1|68304.1|68289.1|403
1711019400000|2024-03-21 11:10:00|68327.2|68312.2|68333.2|68318.2|68339.7|68324.7|68323.8|68308.8|356
1711019700000|2024-03-21 11:15:00|68333.3|68318.3|68321.4|68306.4|68337|68322|68321.4|68306.4|380
1711020000000|2024-03-21 11:20:00|68321.3|68306.3|68331.3|68316.3|68334.2|68319.2|68320.9|68305.9|301
1711020300000|2024-03-21 11:25:00|68331.2|68316.2|68367.3|68347.3|68370.8|68350.8|68331.2|68316.2|383
1711020600000|2024-03-21 11:30:00|68366.4|68346.4|68368.5|68353.5|68376.9|68356.9|68361.9|68341.9|345
1711020900000|2024-03-21 11:35:00|68368.6|68353.6|68374.4|68359.4|68386.8|68371.8|68368.6|68353.6|331
1711021200000|2024-03-21 11:40:00|68374.5|68359.5|68380.4|68360.4|68382.8|68363.8|68365.8|68350.8|335
1711021500000|2024-03-21 11:45:00|68380.3|68360.3|68380.4|68365.4|68384.5|68369.5|68374.6|68359.5|339
1711021800000|2024-03-21 11:50:00|68380.3|68365.3|68381.7|68366.7|68397.6|68382.6|68378.9|68363.9|431
1711022100000|2024-03-21 11:55:00|68381.6|68366.6|68375.7|68355.7|68384.7|68369.7|68372.4|68355.3|403
1711022400000|2024-03-21 12:00:00|68375.6|68355.6|68371.4|68356.4|68383.7|68363.7|68353.1|68336.4|696
1711022700000|2024-03-21 12:05:00|68371.3|68356.3|68388.2|68373.2|68391.1|68376.1|68359.3|68344.3|636
1711023000000|2024-03-21 12:10:00|68388.4|68373.4|68376.4|68361.4|68390.5|68375.5|68362.4|68347.4|559
1711023300000|2024-03-21 12:15:00|68376.1|68361.1|68354.1|68339.1|68378.4|68363.4|68354|68339|616
1711023600000|2024-03-21 12:20:00|68354.2|68339.2|68351.8|68336.8|68358.5|68343.5|68347.5|68332.5|565
1711023900000|2024-03-21 12:25:00|68351.7|68336.7|68341.4|68321.4|68351.7|68336.7|68320.6|68305.6|397
1711024200000|2024-03-21 12:30:00|68340.9|68320.9|68367.2|68352.2|68372.3|68357.3|68334.3|68314.3|680
1711024500000|2024-03-21 12:35:00|68367.1|68352.1|68380.3|68365.3|68395.1|68380.1|68365.5|68350.5|616
1711024800000|2024-03-21 12:40:00|68380.2|68365.2|68377.8|68362.8|68405.4|68390.4|68375.9|68360.9|592
1711025100000|2024-03-21 12:45:00|68378|68363|68373.2|68358.2|68385|68370|68364.2|68349.2|498
1711025400000|2024-03-21 12:50:00|68373.3|68358.3|68371.3|68356.3|68390.2|68375.2|68370.9|68355.9|609
1711025700000|2024-03-21 12:55:00|68371.8|68356.8|68354.2|68339.2|68374.3|68359.3|68347.3|68332.3|566
1711026000000|2024-03-21 13:00:00|68353.8|68338.8|68364.7|68349.7|68366.8|68351.8|68353.2|68338.2|537
1711026300000|2024-03-21 13:05:00|68364.6|68349.6|68385.4|68370.4|68385.9|68370.9|68355.2|68340.2|483
1711026600000|2024-03-21 13:10:00|68385.3|68370.3|68397.2|68382.2|68408.2|68393.2|68385|68370|464
1711026900000|2024-03-21 13:15:00|68397.1|68382.1|68434.1|68419.1|68435.1|68420.1|68394.2|68379.2|517
1711027200000|2024-03-21 13:20:00|68434|68419|68449.2|68434.2|68457.6|68442.6|68433.9|68418.9|517
1711027500000|2024-03-21 13:25:00|68448.9|68433.9|68458|68443|68466.6|68451.6|68443.8|68428.8|542
1711027800000|2024-03-21 13:30:00|68457|68442|68446.9|68426.9|68466.5|68451.5|68443.5|68426.1|636
1711028100000|2024-03-21 13:35:00|68447.1|68427.1|68432.4|68417.4|68451.3|68436.3|68432.4|68417.4|553
1711028400000|2024-03-21 13:40:00|68430.5|68415.5|68455.6|68434.3|68455.6|68434.3|68422.5|68407.5|614
1711028700000|2024-03-21 13:45:00|68468.6|68448.6|68498.8|68483.8|68503|68488|68431.4|68411.4|883
1711029000000|2024-03-21 13:50:00|68498.7|68483.7|68517.8|68502.8|68531.3|68514.4|68478.1|68463.1|792
1711029300000|2024-03-21 13:55:00|68517.2|68502.2|68522.8|68502.8|68529.1|68511.9|68497.9|68482.9|641
1711029600000|2024-03-21 14:00:00|68529.7|68509.7|68565.7|68550.7|68572.4|68557.4|68519|68502.7|819
1711029900000|2024-03-21 14:05:00|68566|68551|68580.9|68565.9|68584.1|68569.1|68560.6|68545.6|741
1711030200000|2024-03-21 14:10:00|68580.5|68565.5|68570.5|68555.5|68588.4|68573.4|68563.7|68548.7|530
1711030500000|2024-03-21 14:15:00|68568.7|68553.7|68568.1|68553.1|68576.1|68561.1|68546.3|68529|666
1711030800000|2024-03-21 14:20:00|68567.2|68552.2|68582.2|68567.2|68582.3|68567.3|68551.8|68534.3|615
1711031100000|2024-03-21 14:25:00|68582.6|68567.6|68581.9|68566.9|68601.1|68586.1|68578.8|68563.8|634
1711031400000|2024-03-21 14:30:00|68581.4|68566.4|68580.1|68565.1|68594.3|68579.3|68569.7|68554.7|712
1711031700000|2024-03-21 14:35:00|68580.2|68565.2|68599.9|68584.9|68609.2|68594.2|68576.3|68561.3|617
1711032000000|2024-03-21 14:40:00|68599.8|68584.8|68599|68584|68614.9|68599.9|68589.2|68574.2|592
1711032300000|2024-03-21 14:45:00|68598.9|68583.9|68572.1|68557.1|68599.3|68584.3|68570.3|68555.3|532
1711032600000|2024-03-21 14:50:00|68572|68557|68561.7|68546.7|68574.5|68559.5|68558.8|68543.8|499
1711032900000|2024-03-21 14:55:00|68561.6|68546.6|68564.3|68549.3|68568.1|68553.1|68557.6|68542.6|529
1711033200000|2024-03-21 15:00:00|68564.1|68549.1|68602|68587|68606.5|68591.5|68561.6|68546.6|572
1711033500000|2024-03-21 15:05:00|68602.1|68587.1|68612.9|68597.9|68625.4|68610.4|68602.1|68587.1|507
1711033800000|2024-03-21 15:10:00|68611.1|68596.1|68639.3|68624.3|68639.3|68624.3|68597.6|68582.6|505
1711034100000|2024-03-21 15:15:00|68638.4|68623.4|68646.1|68631.1|68660.2|68645.2|68628.4|68613.4|538
1711034400000|2024-03-21 15:20:00|68645.9|68630.9|68655.1|68640.1|68659.6|68644.6|68639.6|68624.6|455
1711034700000|2024-03-21 15:25:00|68655.2|68640.2|68655|68640|68668.8|68653.8|68654.3|68639.3|477
1711035000000|2024-03-21 15:30:00|68654.9|68639.9|68646.5|68626.5|68658.6|68643.6|68641.5|68626.5|497
1711035300000|2024-03-21 15:35:00|68645.3|68630.3|68662.8|68647.8|68663.4|68648.4|68640.1|68625.1|473
1711035600000|2024-03-21 15:40:00|68662.9|68647.9|68685.4|68670.4|68686.3|68671.3|68662.8|68647.8|468
1711035900000|2024-03-21 15:45:00|68685.5|68670.5|68694.4|68679.4|68699.6|68684.6|68679.7|68664.7|490
1711036200000|2024-03-21 15:50:00|68695.4|68680.4|68705.5|68690.5|68709.5|68694.5|68681.8|68666.8|517
1711036500000|2024-03-21 15:55:00|68705.4|68690.4|68680.5|68665.5|68711.5|68696.5|68679.2|68664.2|622
1711036800000|2024-03-21 16:00:00|68681.4|68666.4|68659.8|68639.8|68681.4|68666.4|68659.8|68639.8|645
1711037100000|2024-03-21 16:05:00|68660.2|68640.2|68684.9|68669.9|68688.3|68673.3|68653.9|68634.9|497
1711037400000|2024-03-21 16:10:00|68685.1|68670.1|68659.7|68644.7|68694.4|68679.4|68656.8|68641.1|438
1711037700000|2024-03-21 16:15:00|68659.8|68644.8|68672.7|68657.7|68676.4|68661.4|68656.3|68641.3|402
1711038000000|2024-03-21 16:20:00|68672.8|68657.8|68686.2|68671.2|68690.6|68675.6|68672.8|68657.8|363
1711038300000|2024-03-21 16:25:00|68686.3|68671.3|68678.6|68658.6|68691.6|68676.4|68668.3|68653.3|484
1711038600000|2024-03-21 16:30:00|68678.5|68658.5|68672.4|68652.4|68684.1|68669.1|68671.5|68651.7|446
1711038900000|2024-03-21 16:35:00|68672.2|68652.2|68675.2|68655.2|68679.5|68659.5|68658.9|68643.9|400
1711039200000|2024-03-21 16:40:00|68675.3|68655.3|68680.5|68665.5|68681.7|68666.7|68660.4|68645.4|365
1711039500000|2024-03-21 16:45:00|68680.6|68665.6|68680.7|68665.7|68686.2|68671.2|68679.5|68664.5|324
1711039800000|2024-03-21 16:50:00|68680.6|68665.6|68678.2|68663.2|68683.3|68668.3|68677.3|68662.3|322
1711040100000|2024-03-21 16:55:00|68678.1|68663.1|68673.6|68658.6|68681.1|68666.1|68666.6|68646.6|373
1711040400000|2024-03-21 17:00:00|68673.4|68658.4|68681.4|68666.4|68695|68680|68669.7|68654.7|400
1711040700000|2024-03-21 17:05:00|68681.5|68666.5|68668.9|68653.9|68682.7|68667.7|68666.9|68651.9|300
1711041000000|2024-03-21 17:10:00|68668.8|68653.8|68644.6|68629.6|68668.8|68653.8|68643.9|68628.9|315
1711041300000|2024-03-21 17:15:00|68644.7|68629.7|68654.2|68639.2|68654.2|68639.2|68640.5|68625.5|262
1711041600000|2024-03-21 17:20:00|68654.3|68639.3|68661.7|68646.7|68662.9|68647.9|68653.1|68633.1|320
1711041900000|2024-03-21 17:25:00|68661.6|68646.6|68683.7|68668.7|68692.9|68677.9|68661|68646|376
1711042200000|2024-03-21 17:30:00|68683.6|68668.6|68690|68675|68690.3|68675.3|68673.4|68658.4|371
1711042500000|2024-03-21 17:35:00|68689.9|68674.9|68692.9|68672.9|68698.7|68679.4|68684.1|68669.1|351
1711042800000|2024-03-21 17:40:00|68693|68673|68698|68683|68698|68683|68690.6|68673|277
1711043100000|2024-03-21 17:45:00|68697.8|68682.8|68700.5|68685.5|68704.4|68689.4|68694.1|68679.1|311
1711043400000|2024-03-21 17:50:00|68700.4|68685.4|68695|68680|68703.3|68688.3|68689.7|68674.7|352
1711043700000|2024-03-21 17:55:00|68695.4|68680.4|68693.4|68678.4|68701.7|68686.7|68693.4|68678.4|336
1711044000000|2024-03-21 18:00:00|68691.1|68676.1|68690.2|68675.2|68696.8|68681.8|68687|68672|374
1711044300000|2024-03-21 18:05:00|68690.3|68675.3|68690.6|68675.6|68693.4|68678.4|68684.5|68669.5|346
1711044600000|2024-03-21 18:10:00|68690.5|68675.5|68686.6|68671.6|68690.8|68675.8|68683.5|68668.5|307
1711044900000|2024-03-21 18:15:00|68686.9|68671.9|68680|68665|68690.4|68675.4|68677.6|68662.6|233
1711045200000|2024-03-21 18:20:00|68679.9|68664.9|68683.1|68668.1|68683.5|68668.5|68674.7|68659.7|181
1711045500000|2024-03-21 18:25:00|68683|68668|68674.5|68659.5|68683.9|68668.9|68673.5|68655.9|208
1711045800000|2024-03-21 18:30:00|68674.7|68659.7|68677.1|68662.1|68681.2|68666.2|68673.6|68658.6|223
1711046100000|2024-03-21 18:35:00|68677|68662|68677.3|68662.3|68684.5|68669.5|68673.4|68658.4|217
1711046400000|2024-03-21 18:40:00|68677.5|68662.5|68664.9|68649.9|68680.2|68665.2|68664.5|68649.5|257
1711046700000|2024-03-21 18:45:00|68665|68650|68671.1|68656.1|68671.2|68656.2|68662.1|68647.1|199
1711047000000|2024-03-21 18:50:00|68671|68656|68664.5|68649.5|68671.2|68656.2|68660.9|68645.9|241
1711047300000|2024-03-21 18:55:00|68664.8|68649.8|68665|68650|68669.6|68654.6|68660.4|68645.4|261
1711047600000|2024-03-21 19:00:00|68664.7|68649.7|68674|68659|68676.8|68661.8|68662.4|68647.4|301
1711047900000|2024-03-21 19:05:00|68674.1|68659.1|68673.9|68658.9|68675.2|68660.2|68668.2|68653.2|261
1711048200000|2024-03-21 19:10:00|68673.8|68658.8|68681.2|68666.2|68684.8|68669.8|68673.8|68658.8|266
1711048500000|2024-03-21 19:15:00|68681.1|68666.1|68688|68673|68688.4|68673.4|68680.8|68665.8|227
1711048800000|2024-03-21 19:20:00|68687.9|68672.9|68700.7|68685.7|68701.8|68686.8|68687.2|68672.2|289
1711049100000|2024-03-21 19:25:00|68700.5|68685.5|68690.4|68675.4|68701.5|68686.5|68690.4|68675.4|272
1711049400000|2024-03-21 19:30:00|68690.7|68675.7|68694.5|68679.5|68694.7|68679.7|68684.9|68669.9|345
1711049700000|2024-03-21 19:35:00|68694.3|68679.3|68694.8|68679.8|68699.9|68684.9|68691.7|68676.7|251
1711050000000|2024-03-21 19:40:00|68694.6|68679.6|68691.8|68676.8|68696.1|68681.1|68690|68675|261
1711050300000|2024-03-21 19:45:00|68691.7|68676.7|68698.5|68683.5|68701.5|68686.5|68690.4|68675.4|249
1711050600000|2024-03-21 19:50:00|68698.4|68683.4|68703.3|68688.3|68704.1|68689.1|68694.1|68679.1|248
1711050900000|2024-03-21 19:55:00|68703.4|68688.4|68701.1|68686.1|68708.9|68693.9|68701|68686|319
1711051200000|2024-03-21 20:00:00|68700.3|68685.3|68695.8|68675.8|68701.3|68686.3|68692.1|68673.4|276
1711051500000|2024-03-21 20:05:00|68695.9|68675.9|68687.6|68672.6|68696.3|68678.7|68686.8|68670.5|174
1711051800000|2024-03-21 20:10:00|68687|68672|68687.1|68672.1|68689.5|68672.9|68685.7|68668.7|117
1711052100000|2024-03-21 20:15:00|68687.2|68672.2|68690.4|68675.4|68692.5|68675.4|68686.8|68671.2|145
1711052400000|2024-03-21 20:20:00|68690.6|68675.6|68690.1|68675.1|68692.7|68676.3|68689.6|68672.4|108
1711052700000|2024-03-21 20:25:00|68689.9|68674.9|68696.4|68681.4|68696.4|68681.4|68689.9|68674.9|101
1711053000000|2024-03-21 20:30:00|68696.5|68681.5|68695.7|68675.7|68699.5|68681.5|68695.3|68675.3|128
1711053300000|2024-03-21 20:35:00|68695.9|68675.9|68692.7|68672.7|68696.1|68676.1|68689.9|68669.9|155
1711053600000|2024-03-21 20:40:00|68692.4|68672.4|68694|68674|68695.3|68675.3|68691.7|68671.7|203
1711053900000|2024-03-21 20:45:00|68693.3|68673.3|68689.9|68669.9|68694.1|68674.1|68687.9|68667.9|340
1711054200000|2024-03-21 20:50:00|68689.7|68669.7|68686.2|68666.2|68690.2|68670.2|68685.2|68665.2|272
1711054500000|2024-03-21 20:55:00|68686.3|68666.3|68684.9|68663.5|68688.5|68668.5|68680.5|68660.5|299
1711054800000|2024-03-21 21:00:00|68698.5|68650.2|68694.4|68653.3|68701.7|68662.8|68693.9|68650.2|28
1711055100000|2024-03-21 21:05:00|68694|68653.6|68691.7|68639.9|68695.6|68653.6|68683.4|68636.2|107
1711055400000|2024-03-21 21:10:00|68691.3|68639.6|68695.9|68653.8|68697.1|68662|68686.2|68638.8|150
1711055700000|2024-03-21 21:15:00|68695.5|68653.9|68690|68648.8|68695.9|68659.8|68685.2|68643.7|312
1711056000000|2024-03-21 21:20:00|68691.4|68648.7|68693.1|68651.1|68693.5|68651.6|68689.2|68644.2|450
1711056300000|2024-03-21 21:25:00|68693.4|68651.5|68683.5|68660.1|68693.6|68660.9|68683|68645.9|255
1711056600000|2024-03-21 21:30:00|68683.7|68660.2|68686.4|68652.5|68695.9|68663.3|68681.9|68648.1|358
1711056900000|2024-03-21 21:35:00|68685.4|68652.8|68680.4|68654.5|68692.9|68657.6|68678.5|68647.9|297
1711057200000|2024-03-21 21:40:00|68680.6|68654.8|68684.1|68649.2|68690.4|68656.8|68678.9|68649.2|490
1711057500000|2024-03-21 21:45:00|68683.4|68653.1|68679.2|68649.3|68690.3|68662.4|68678.3|68645.3|281
1711057800000|2024-03-21 21:50:00|68679.5|68649.5|68680.1|68647.9|68689.2|68654|68676|68645.3|310
1711058100000|2024-03-21 21:55:00|68680.4|68648.1|68677.2|68649.8|68683.8|68653.6|68670.4|68638.8|277
1711058400000|2024-03-21 22:00:00|68672.7|68652.7|68675|68655|68678.4|68659|68671.3|68648|146
1711058700000|2024-03-21 22:05:00|68674.3|68654.3|68678.2|68658.2|68678.6|68658.6|68672.3|68652.3|132
1711059000000|2024-03-21 22:10:00|68677.4|68657.4|68677.5|68657.5|68680.8|68660.8|68673.4|68654.8|153
1711059300000|2024-03-21 22:15:00|68677.6|68657.6|68672.8|68657.8|68679.2|68660.5|68672.8|68655.4|96
1711059600000|2024-03-21 22:20:00|68675.5|68655.5|68678.5|68658.5|68678.5|68658.5|68671.8|68653.3|106
1711059900000|2024-03-21 22:25:00|68678.4|68658.4|68677.2|68657.2|68679.3|68659.3|68676|68656|119
1711060200000|2024-03-21 22:30:00|68674.7|68659.7|68672.2|68652.2|68677.6|68659.8|68670.5|68651.3|126
1711060500000|2024-03-21 22:35:00|68672.3|68652.3|68672.2|68652.2|68673.6|68653.6|68670.5|68650.5|121
1711060800000|2024-03-21 22:40:00|68672.1|68652.1|68672.8|68652.8|68673.9|68656.2|68670.7|68652.1|86
1711061100000|2024-03-21 22:45:00|68672.9|68652.9|68672.6|68652.6|68675.2|68655.2|68672.5|68652.5|99
1711061400000|2024-03-21 22:50:00|68672.5|68652.5|68672.5|68652.5|68674.9|68654.9|68669.7|68652.2|89
1711061700000|2024-03-21 22:55:00|68672.4|68652.4|68672.6|68652.6|68673.2|68654.8|68669.7|68650.2|105
1711062000000|2024-03-21 23:00:00|68672.5|68652.5|68678.9|68658.9|68679.9|68659.9|68672.5|68652.5|146
1711062300000|2024-03-21 23:05:00|68679|68659|68675.9|68655.9|68679.4|68661.7|68674.9|68654.9|148
1711062600000|2024-03-21 23:10:00|68676|68656|68675.7|68655.7|68678.5|68658.5|68675.2|68655.2|153
1711062900000|2024-03-21 23:15:00|68675.9|68655.9|68679.4|68659.4|68679.6|68659.6|68674.1|68654.1|153
1711063200000|2024-03-21 23:20:00|68679.3|68659.3|68677.7|68657.7|68679.7|68659.7|68675.6|68655.6|111
1711063500000|2024-03-21 23:25:00|68677.5|68657.5|68672.4|68652.4|68677.5|68657.5|68672|68652|145
1711063800000|2024-03-21 23:30:00|68672.5|68652.5|68676|68656|68676.6|68656.6|68670.4|68650.4|155
1711064100000|2024-03-21 23:35:00|68675.7|68655.7|68675.8|68655.8|68676|68656|68672|68652|115
1711064400000|2024-03-21 23:40:00|68675.6|68655.6|68668.9|68648.9|68675.7|68655.7|68668.5|68648.5|165
1711064700000|2024-03-21 23:45:00|68669|68649|68665.6|68645.6|68671.3|68651.3|68665.3|68645.3|157
1711065000000|2024-03-21 23:50:00|68665.7|68645.7|68669.2|68649.2|68669.3|68649.3|68665.6|68645.6|144
1711065300000|2024-03-21 23:55:00|68669.3|68649.3|68671.8|68651.8|68672.6|68652.6|68668.1|68648.1|111
1711065600000|2024-03-22 00:00:00|68671.6|68651.6|68669.2|68649.2|68671.6|68651.6|68664.4|68645.7|195
1711065900000|2024-03-22 00:05:00|68669|68649|68660.6|68640.6|68669.2|68649.2|68660.1|68640.1|199
1711066200000|2024-03-22 00:10:00|68660.5|68640.5|68657.8|68642.8|68662.5|68643|68655.2|68637.7|155
1711066500000|2024-03-22 00:15:00|68657.6|68642.6|68651.1|68636.1|68661.2|68643.3|68650.3|68630.5|191
1711066800000|2024-03-22 00:20:00|68651.2|68636.2|68643.7|68628.7|68651.4|68636.4|68641.7|68623.9|163
1711067100000|2024-03-22 00:25:00|68643.9|68628.9|68646.7|68626.7|68647|68629.1|68640.4|68620.4|205
1711067400000|2024-03-22 00:30:00|68646.5|68626.5|68641.8|68621.8|68646.5|68626.5|68640.9|68620.9|204
1711067700000|2024-03-22 00:35:00|68642.6|68622.6|68644.9|68624.9|68645|68625|68632.1|68614.1|207
1711068000000|2024-03-22 00:40:00|68644.7|68624.7|68644.4|68624.4|68647.9|68628.3|68643.3|68623.5|168
1711068300000|2024-03-22 00:45:00|68644.3|68624.3|68652.1|68632.1|68658|68640.6|68644.1|68624.1|192
1711068600000|2024-03-22 00:50:00|68652|68632|68645.5|68630.5|68653.9|68635.5|68645.4|68628|223
1711068900000|2024-03-22 00:55:00|68645.3|68630.3|68649.4|68634.4|68652.1|68634.5|68643.4|68624.2|217
1711069200000|2024-03-22 01:00:00|68649.5|68634.5|68661.6|68646.6|68666.3|68646.9|68649.5|68633.8|232
1711069500000|2024-03-22 01:05:00|68661.5|68646.5|68651.6|68636.6|68662.8|68646.6|68651.5|68633.5|189
1711069800000|2024-03-22 01:10:00|68651.5|68636.5|68652.6|68632.6|68657.3|68637.3|68649.6|68631.8|177
1711070100000|2024-03-22 01:15:00|68652.4|68632.4|68658.7|68643.7|68661.5|68643.8|68649.1|68629.1|237
1711070400000|2024-03-22 01:20:00|68658.6|68643.6|68662.2|68642.2|68668.4|68649.7|68658.6|68640.3|208
1711070700000|2024-03-22 01:25:00|68662.3|68642.3|68673.9|68653.9|68678.2|68660|68659.7|68642.3|307
1711071000000|2024-03-22 01:30:00|68674|68654|68682.6|68662.6|68690|68670|68674|68654|342
1711071300000|2024-03-22 01:35:00|68684.2|68664.2|68718.5|68698.5|68724.5|68704.5|68684.2|68664.2|423
1711071600000|2024-03-22 01:40:00|68718.6|68698.6|68722.2|68702.2|68722.4|68702.4|68705.6|68685.6|390
1711071900000|2024-03-22 01:45:00|68722|68702|68737.9|68717.9|68737.9|68717.9|68715.9|68695.9|396
1711072200000|2024-03-22 01:50:00|68738.4|68718.4|68743.7|68723.7|68747.4|68727.4|68735.5|68715.5|364
1711072500000|2024-03-22 01:55:00|68743.9|68723.9|68745.4|68725.4|68747.5|68729.8|68740.1|68720.1|333
1711072800000|2024-03-22 02:00:00|68745.5|68725.5|68747.1|68727.1|68748.9|68728.9|68733.2|68713.2|406
1711073100000|2024-03-22 02:05:00|68747.2|68727.2|68751.5|68731.5|68751.7|68731.7|68744.6|68724.6|343
1711073400000|2024-03-22 02:10:00|68751.4|68731.4|68759.6|68739.6|68759.6|68739.6|68738.3|68720.4|355
1711073700000|2024-03-22 02:15:00|68759.5|68739.5|68758|68738|68759.6|68741.6|68754.6|68735|291
1711074000000|2024-03-22 02:20:00|68758.2|68738.2|68759.7|68739.7|68762.1|68742.7|68754.8|68734.8|290
1711074300000|2024-03-22 02:25:00|68759.8|68739.8|68758.6|68738.6|68760.6|68743.1|68748.6|68728.6|247
1711074600000|2024-03-22 02:30:00|68758.7|68738.7|68767.2|68747.2|68767.5|68750.5|68758.5|68738.5|244
1711074900000|2024-03-22 02:35:00|68767.1|68747.1|68787|68767|68787|68767|68767.1|68747.1|291
1711075200000|2024-03-22 02:40:00|68787.1|68767.1|68792.5|68772.5|68798.2|68780.6|68785.3|68765.3|319
1711075500000|2024-03-22 02:45:00|68792.7|68772.7|68798.6|68778.6|68803.7|68785.2|68786.3|68766.3|292
1711075800000|2024-03-22 02:50:00|68798.2|68778.2|68815.2|68795.2|68818.4|68798.4|68795.5|68775.5|330
1711076100000|2024-03-22 02:55:00|68814.9|68794.9|68817.8|68797.8|68819.1|68800.6|68812|68792|288
1711076400000|2024-03-22 03:00:00|68817.7|68797.7|68812.1|68792.1|68817.7|68797.7|68804|68784|301
1711076700000|2024-03-22 03:05:00|68812|68792|68815.4|68795.4|68816.2|68796.2|68807.7|68789.1|241
1711077000000|2024-03-22 03:10:00|68815.5|68795.5|68832.4|68812.4|68833.1|68813.1|68815.4|68795.4|260
1711077300000|2024-03-22 03:15:00|68832.3|68812.3|68825.8|68805.8|68832.3|68812.3|68821.1|68803.4|220
1711077600000|2024-03-22 03:20:00|68825.9|68805.9|68821.8|68806.8|68825.9|68807.3|68814.1|68794.1|254
1711077900000|2024-03-22 03:25:00|68821.7|68806.7|68824.4|68804.4|68826.1|68808.1|68813.7|68798.2|260
1711078200000|2024-03-22 03:30:00|68824.1|68804.1|68834|68814|68836.9|68816.9|68822.2|68802.4|345
1711078500000|2024-03-22 03:35:00|68833.9|68813.9|68815.2|68795.2|68834.4|68814.4|68813.8|68793.8|256
1711078800000|2024-03-22 03:40:00|68812.5|68797.5|68817.5|68797.5|68821.1|68801.1|68811.2|68794|217
1711079100000|2024-03-22 03:45:00|68817.7|68797.7|68814.4|68794.4|68819.3|68799.3|68808.1|68790.2|204
1711079400000|2024-03-22 03:50:00|68814.5|68794.5|68825.6|68805.6|68825.6|68805.6|68811.3|68793.9|210
1711079700000|2024-03-22 03:55:00|68825.5|68805.5|68825|68805|68827.3|68807.5|68820.3|68800.3|247
1711080000000|2024-03-22 04:00:00|68825.1|68805.1|68834.5|68814.5|68834.5|68814.5|68824.5|68805|220
1711080300000|2024-03-22 04:05:00|68834.3|68814.3|68844.9|68824.9|68850.1|68830.1|68833.5|68813.5|259
1711080600000|2024-03-22 04:10:00|68844.2|68824.2|68845.7|68825.7|68846.7|68829.1|68840.3|68820.3|214
1711080900000|2024-03-22 04:15:00|68845.3|68825.3|68840.8|68820.8|68847.1|68832.1|68840.7|68820.7|239
1711081200000|2024-03-22 04:20:00|68840.9|68820.9|68844.4|68824.4|68845.3|68825.8|68838|68818|196
1711081500000|2024-03-22 04:25:00|68844.3|68824.3|68853.1|68833.1|68855.7|68835.7|68841.9|68824.3|218
1711081800000|2024-03-22 04:30:00|68853|68833|68848.3|68828.3|68853|68834.8|68846.3|68828|170
1711082100000|2024-03-22 04:35:00|68848.4|68828.4|68849|68829|68851.2|68831.2|68846|68826|163
1711082400000|2024-03-22 04:40:00|68848.9|68828.9|68856.5|68836.5|68859.6|68839.6|68847.7|68828.7|190
1711082700000|2024-03-22 04:45:00|68856.6|68836.6|68862.8|68847.8|68864.3|68848.2|68856|68836.6|150
1711083000000|2024-03-22 04:50:00|68862.9|68847.9|68861.6|68841.6|68865.8|68850.1|68860.8|68841.2|169
1711083300000|2024-03-22 04:55:00|68861.8|68841.8|68854.1|68834.1|68862.4|68844|68853.2|68833.2|250
1711083600000|2024-03-22 05:00:00|68853.9|68833.9|68841.8|68821.8|68853.9|68833.9|68833.4|68813.4|302
1711083900000|2024-03-22 05:05:00|68841.9|68821.9|68838.2|68818.2|68841.9|68822.8|68835|68817.1|175
1711084200000|2024-03-22 05:10:00|68838.1|68818.1|68844.9|68824.9|68845.9|68825.9|68831.5|68811.5|214
1711084500000|2024-03-22 05:15:00|68844.8|68824.8|68837.7|68817.7|68848.7|68831.3|68837.5|68817.5|208
1711084800000|2024-03-22 05:20:00|68837.8|68817.8|68845.5|68825.5|68847.8|68829.6|68837.4|68817.4|226
1711085100000|2024-03-22 05:25:00|68845.4|68825.4|68841.3|68821.3|68847.7|68827.7|68840|68821.3|190
1711085400000|2024-03-22 05:30:00|68841.4|68821.4|68837.8|68817.8|68847.9|68827.9|68837.1|68817.1|255
1711085700000|2024-03-22 05:35:00|68837.9|68817.9|68837.8|68817.8|68847|68827|68836|68816|278
1711086000000|2024-03-22 05:40:00|68837.5|68817.5|68838.3|68818.3|68841|68823.8|68834.8|68814.8|197
1711086300000|2024-03-22 05:45:00|68838.5|68818.5|68821.1|68801.1|68840.7|68823|68820.2|68800.2|244
1711086600000|2024-03-22 05:50:00|68821|68801|68812.7|68792.7|68822.3|68802.3|68810.5|68790.5|279
1711086900000|2024-03-22 05:55:00|68813.6|68793.6|68801.6|68781.6|68815.9|68795.9|68799.5|68779.5|359
1711087200000|2024-03-22 06:00:00|68801.7|68781.7|68827.6|68807.6|68828.8|68808.8|68801.7|68781.7|305
1711087500000|2024-03-22 06:05:00|68827.8|68807.8|68825.4|68810.4|68831.8|68811.8|68818.3|68798.3|261
1711087800000|2024-03-22 06:10:00|68825.5|68810.5|68824.4|68804.4|68830.2|68811.1|68822.3|68802.3|242
1711088100000|2024-03-22 06:15:00|68824.3|68804.3|68827.6|68807.6|68828.8|68808.8|68818.9|68798.9|285
1711088400000|2024-03-22 06:20:00|68827.7|68807.7|68846|68826|68849.5|68829.5|68827.7|68807.7|268
1711088700000|2024-03-22 06:25:00|68846.1|68826.1|68858.5|68838.5|68861.8|68841.8|68846.1|68826.1|256
1711089000000|2024-03-22 06:30:00|68858.3|68838.3|68858.9|68838.9|68866.1|68846.1|68855.4|68837.4|263
1711089300000|2024-03-22 06:35:00|68859|68839|68864.7|68844.7|68865.1|68845.1|68856|68837.2|229
1711089600000|2024-03-22 06:40:00|68864.6|68844.6|68882.4|68867.4|68889.3|68869.5|68861.5|68841.5|255
1711089900000|2024-03-22 06:45:00|68882.5|68867.5|68881.7|68861.7|68891.1|68871.1|68876|68856|252
1711090200000|2024-03-22 06:50:00|68884.2|68864.2|68887.9|68867.9|68892.7|68872.7|68880.8|68860.8|338
1711090500000|2024-03-22 06:55:00|68888|68868|68872.1|68852.1|68890.7|68870.7|68866.5|68846.5|351
1711090800000|2024-03-22 07:00:00|68872.7|68852.7|68859.8|68844.8|68877.4|68857.4|68845.5|68825.5|477
1711091100000|2024-03-22 07:05:00|68859.6|68844.6|68855.8|68840.8|68859.7|68844.7|68844.3|68826.5|373
1711091400000|2024-03-22 07:10:00|68856|68841|68855.4|68835.4|68866.1|68849.7|68853.2|68834.5|330
1711091700000|2024-03-22 07:15:00|68855.3|68835.3|68877.6|68862.6|68878.5|68863.5|68854.2|68834.2|360
1711092000000|2024-03-22 07:20:00|68877.5|68862.5|68901.2|68886.2|68902.2|68887.2|68876.1|68861.1|415
1711092300000|2024-03-22 07:25:00|68901.4|68886.4|68914.5|68899.5|68916.4|68901.4|68901.4|68886.4|443
1711092600000|2024-03-22 07:30:00|68914.7|68899.7|68919.9|68904.9|68928.8|68913.8|68910.5|68895.5|432
1711092900000|2024-03-22 07:35:00|68919.8|68904.8|68899|68884|68919.8|68904.8|68895|68880|402
1711093200000|2024-03-22 07:40:00|68899.4|68884.4|68921.5|68906.5|68922|68907|68898.8|68883.8|366
1711093500000|2024-03-22 07:45:00|68921.3|68906.3|68917.3|68902.3|68929.2|68914.2|68915.2|68900.2|380
1711093800000|2024-03-22 07:50:00|68917.4|68902.4|68908.2|68893.2|68930.8|68915.8|68907.8|68892.8|351
1711094100000|2024-03-22 07:55:00|68908.3|68893.3|68907.3|68892.3|68916.3|68901.3|68903.7|68888.7|415
1711094400000|2024-03-22 08:00:00|68906.2|68891.2|68913.8|68898.8|68914.7|68899.7|68878.6|68858.6|561
1711094700000|2024-03-22 08:05:00|68914.1|68899.1|68909.8|68894.8|68920.4|68905.4|68907.5|68892.5|410
1711095000000|2024-03-22 08:10:00|68909.9|68894.9|68944.1|68929.1|68949.9|68934.9|68909.5|68894.5|515
1711095300000|2024-03-22 08:15:00|68943.9|68928.9|68974.5|68959.5|68978.2|68963.2|68943.9|68928.9|505
1711095600000|2024-03-22 08:20:00|68974.6|68959.6|68975.6|68960.6|68978.2|68963.2|68957.9|68942.9|475
1711095900000|2024-03-22 08:25:00|68975.7|68960.7|68975.9|68960.9|68980.1|68962.1|68968.1|68953.1|427
1711096200000|2024-03-22 08:30:00|68976|68961|68993.9|68978.9|68994|68979|68974.1|68959.1|410
1711096500000|2024-03-22 08:35:00|68993.4|68978.4|68987.6|68972.6|69011.8|68996.8|68986.8|68971.8|459
1711096800000|2024-03-22 08:40:00|68987.5|68972.5|68968.5|68953.5|68987.6|68972.6|68965.1|68950.1|481
1711097100000|2024-03-22 08:45:00|68969.4|68954.4|68982.8|68967.8|68989.2|68974.2|68965.8|68950.8|406
1711097400000|2024-03-22 08:50:00|68983.8|68968.8|69003.2|68988.2|69005.8|68990.8|68982.6|68967.6|465
1711097700000|2024-03-22 08:55:00|69003.3|68988.3|68990.2|68970.2|69008|68993|68984|68966.3|462
1711098000000|2024-03-22 09:00:00|68989.9|68969.9|68947.5|68927.5|68989.9|68969.9|68934.6|68914.6|682
1711098300000|2024-03-22 09:05:00|68946.6|68926.6|68941.5|68926.5|68950.1|68934|68936|68916.2|567
1711098600000|2024-03-22 09:10:00|68942|68927|68942.3|68922.3|68945.1|68929.3|68929.1|68909.1|436
1711098900000|2024-03-22 09:15:00|68942.2|68922.2|68930.7|68910.7|68942.9|68924.9|68916.3|68897.2|447
1711099200000|2024-03-22 09:20:00|68930.6|68910.6|68925.5|68910.5|68932.7|68912.7|68918.6|68898.6|362
1711099500000|2024-03-22 09:25:00|68925.4|68910.4|68932.3|68917.3|68932.8|68917.8|68921.8|68904.5|359
1711099800000|2024-03-22 09:30:00|68933.2|68918.2|68943|68928|68945.8|68930.8|68933.2|68918.2|343
1711100100000|2024-03-22 09:35:00|68943.1|68928.1|68951.3|68936.3|68957.6|68942.6|68941.2|68926.2|351
1711100400000|2024-03-22 09:40:00|68951.4|68936.4|68953.4|68938.4|68956.6|68941.6|68947.5|68932.5|260
1711100700000|2024-03-22 09:45:00|68953.3|68938.3|68962.9|68947.9|68971.9|68956.9|68952.9|68937.9|374
1711101000000|2024-03-22 09:50:00|68965.5|68950.5|68965.6|68950.6|68971.9|68956.9|68953.2|68938.2|346
1711101300000|2024-03-22 09:55:00|68965.7|68950.7|68961.3|68946.3|68972.1|68957.1|68959|68944|334
1711101600000|2024-03-22 10:00:00|68961.1|68946.1|68966.1|68951.1|68970.7|68955.7|68959.3|68944.3|340
1711101900000|2024-03-22 10:05:00|68966|68951|68958.8|68943.8|68968.9|68953.9|68958.5|68943.5|354
1711102200000|2024-03-22 10:10:00|68958.9|68943.9|68951.4|68936.4|68965|68950|68945|68930|399
1711102500000|2024-03-22 10:15:00|68951.3|68936.3|68938.3|68923.3|68952.4|68937.4|68935.5|68920.5|403
1711102800000|2024-03-22 10:20:00|68938.4|68923.4|68951.9|68936.9|68955.1|68940.1|68938.4|68923.4|372
1711103100000|2024-03-22 10:25:00|68951.8|68936.8|68947.9|68932.9|68952.8|68937.8|68942.7|68927.7|326
1711103400000|2024-03-22 10:30:00|68947.8|68932.8|68942.1|68927.1|68947.9|68932.9|68934.8|68919.8|383
1711103700000|2024-03-22 10:35:00|68942|68927|68925.6|68910.6|68942.2|68927.2|68924.8|68909.8|365
1711104000000|2024-03-22 10:40:00|68925.7|68910.7|68936.3|68921.3|68938.6|68923.6|68924.6|68909.6|296
1711104300000|2024-03-22 10:45:00|68936.1|68921.1|68939.8|68924.8|68942.9|68927.9|68929.8|68914.8|366
1711104600000|2024-03-22 10:50:00|68939.7|68924.7|68959.6|68944.6|68961.9|68946.9|68939.6|68924.6|352
1711104900000|2024-03-22 10:55:00|68959|68944|68957.5|68942.5|68964.2|68949.2|68955.1|68940.1|309
1711105200000|2024-03-22 11:00:00|68957|68942|68944.7|68929.7|68957.4|68942.4|68941.7|68926.7|256
1711105500000|2024-03-22 11:05:00|68944.8|68929.8|68945.4|68930.4|68946|68931|68937.7|68922.7|234
1711105800000|2024-03-22 11:10:00|68945.3|68930.3|68925.7|68910.7|68945.4|68930.4|68919.2|68904.2|306
1711106100000|2024-03-22 11:15:00|68925.8|68910.8|68926.9|68911.9|68932.1|68917.1|68922.9|68907.9|330
1711106400000|2024-03-22 11:20:00|68926.8|68911.8|68941.9|68926.9|68943.4|68928.4|68926.8|68911.8|341
1711106700000|2024-03-22 11:25:00|68942|68927|68929.2|68914.2|68942.4|68927.4|68921.1|68906.1|304
1711107000000|2024-03-22 11:30:00|68929.3|68914.3|68937.3|68922.3|68938.8|68923.8|68921.2|68906.2|331
1711107300000|2024-03-22 11:35:00|68937.2|68922.2|68937.5|68922.5|68937.7|68922.7|68926.2|68911.2|341
1711107600000|2024-03-22 11:40:00|68937.6|68922.6|68955.4|68940.4|68958.7|68943.7|68937.4|68922.4|300
1711107900000|2024-03-22 11:45:00|68956.2|68941.2|68973.1|68958.1|68973.1|68958.1|68956.1|68941.1|283
1711108200000|2024-03-22 11:50:00|68973.3|68958.3|68969.9|68954.9|68990|68975|68969.5|68954.5|445
1711108500000|2024-03-22 11:55:00|68970|68955|68960.8|68945.8|68974|68959|68960.8|68945.8|380
1711108800000|2024-03-22 12:00:00|68959.7|68944.7|68953.4|68938.4|68970.9|68955.9|68949.6|68934.6|430
1711109100000|2024-03-22 12:05:00|68953.8|68938.8|68940.2|68925.2|68958.2|68943.2|68939.5|68924.5|485
1711109400000|2024-03-22 12:10:00|68940.1|68925.1|68941.8|68926.8|68954.3|68939.3|68928.9|68913.9|554
1711109700000|2024-03-22 12:15:00|68941.7|68926.7|68923.6|68908.6|68943.3|68928.3|68923.2|68908.2|558
1711110000000|2024-03-22 12:20:00|68923.7|68908.7|68903.5|68888.5|68928.6|68913.6|68901.1|68886.1|527
1711110300000|2024-03-22 12:25:00|68903.6|68888.6|68897.4|68882.4|68909.6|68894.6|68890.1|68875.1|521
1711110600000|2024-03-22 12:30:00|68895.9|68880.9|68893.4|68878.4|68905.9|68890.9|68878.9|68863.9|518
1711110900000|2024-03-22 12:35:00|68893.3|68878.3|68887.6|68867.6|68897.3|68882.3|68883.4|68867.6|505
1711111200000|2024-03-22 12:40:00|68888.2|68868.2|68876.5|68856.5|68890.5|68875.5|68873.7|68855.7|488
1711111500000|2024-03-22 12:45:00|68876.6|68856.6|68878.4|68863.4|68885.2|68870.2|68872.9|68855.4|458
1711111800000|2024-03-22 12:50:00|68878.7|68863.7|68889|68874|68908.4|68888.7|68863.8|68848.8|481
1711112100000|2024-03-22 12:55:00|68889.9|68874.9|68894|68879|68908.7|68891.9|68880.7|68865.7|538
1711112400000|2024-03-22 13:00:00|68894.1|68879.1|68898.5|68883.5|68906.9|68891.9|68894|68879|420
1711112700000|2024-03-22 13:05:00|68897.6|68882.6|68920.5|68905.5|68921|68906|68891.8|68876.8|495
1711113000000|2024-03-22 13:10:00|68920.8|68905.8|68916.8|68901.8|68934.7|68919.1|68916.7|68901.7|401
1711113300000|2024-03-22 13:15:00|68916.7|68901.7|68901.4|68886.4|68921.3|68906.3|68899.3|68884.3|412
1711113600000|2024-03-22 13:20:00|68901.5|68886.5|68911.4|68896.4|68914.1|68899.1|68894.3|68879.3|427
1711113900000|2024-03-22 13:25:00|68911.5|68896.5|68926.4|68911.4|68930.5|68915.5|68910.8|68895.8|361
1711114200000|2024-03-22 13:30:00|68925.5|68910.5|68932.8|68917.8|68935|68920|68916.1|68901.1|485
1711114500000|2024-03-22 13:35:00|68932|68917|68916.6|68901.6|68945.3|68930.3|68909.9|68894.9|534
1711114800000|2024-03-22 13:40:00|68916.5|68901.5|68913.9|68898.9|68925|68910|68898.4|68883.4|522
1711115100000|2024-03-22 13:45:00|68913.4|68898.4|68909.7|68894.7|68916.3|68901.3|68900.8|68885.8|443
1711115400000|2024-03-22 13:50:00|68909.6|68894.6|68897.1|68882.1|68912.1|68897.1|68895.4|68880.4|425
1711115700000|2024-03-22 13:55:00|68897|68882|68875.4|68860.4|68897.2|68882.2|68874.1|68859.1|384
1711116000000|2024-03-22 14:00:00|68874.4|68859.4|68883.2|68868.2|68890.8|68875.8|68862.4|68847.4|513
1711116300000|2024-03-22 14:05:00|68883.4|68868.4|68893.8|68878.8|68900.5|68885.5|68874|68859|536
1711116600000|2024-03-22 14:10:00|68894|68879|68920.7|68905.7|68921.4|68906.4|68893.1|68878.1|578
1711116900000|2024-03-22 14:15:00|68919.8|68904.8|68937.4|68922.4|68938.9|68923.9|68919.5|68904.5|542
1711117200000|2024-03-22 14:20:00|68937.5|68922.5|68937.4|68922.4|68944.1|68929.1|68934.4|68919.4|392
1711117500000|2024-03-22 14:25:00|68939.6|68924.6|68941.6|68926.6|68954.5|68939.5|68938|68923|397
1711117800000|2024-03-22 14:30:00|68941.5|68926.5|68954.9|68939.9|68956.8|68941.8|68940.2|68925.2|387
1711118100000|2024-03-22 14:35:00|68955|68940|68943.3|68928.3|68962.3|68947.3|68943.3|68928.3|348
1711118400000|2024-03-22 14:40:00|68943.2|68928.2|68953.4|68938.4|68959.6|68944.6|68943|68928|377
1711118700000|2024-03-22 14:45:00|68953.5|68938.5|68959.5|68944.5|68959.5|68944.5|68943.3|68928.3|399
1711119000000|2024-03-22 14:50:00|68959.2|68944.2|68958.6|68943.6|68969.9|68954.9|68956.3|68941.3|362
1711119300000|2024-03-22 14:55:00|68958.5|68943.5|68970.9|68955.9|68971|68956|68957.8|68942.8|365
1711119600000|2024-03-22 15:00:00|68971|68956|68957.4|68942.4|68974.2|68959.2|68957.4|68942.4|439
1711119900000|2024-03-22 15:05:00|68958.1|68943.1|68964.1|68949.1|68974.1|68959.1|68957.8|68942.8|374
1711120200000|2024-03-22 15:10:00|68964.2|68949.2|68940.8|68925.8|68967.1|68952.1|68934.8|68919.8|425
1711120500000|2024-03-22 15:15:00|68941|68926|68950.7|68935.7|68952.8|68937.8|68938.3|68923.3|435
1711120800000|2024-03-22 15:20:00|68950.6|68935.6|68932.4|68917.4|68954.1|68939.1|68932.4|68917.4|452
1711121100000|2024-03-22 15:25:00|68932.2|68917.2|68938.8|68923.8|68942.2|68927.2|68927.4|68912.4|426
1711121400000|2024-03-22 15:30:00|68938.9|68923.9|68954.3|68939.3|68964.4|68949.4|68938.6|68923.6|404
1711121700000|2024-03-22 15:35:00|68954.4|68939.4|68951.7|68936.7|68966.3|68951.3|68949.7|68934.7|456
1711122000000|2024-03-22 15:40:00|68951.5|68936.5|68973.4|68958.4|68975.2|68960.2|68950.8|68935.8|449
1711122300000|2024-03-22 15:45:00|68973.3|68958.3|68967.5|68952.5|68976.8|68961.8|68963.8|68948.8|282
1711122600000|2024-03-22 15:50:00|68967.4|68952.4|68993|68978|68993.3|68978.3|68967|68952|483
1711122900000|2024-03-22 15:55:00|68993.1|68978.1|68965.4|68950.4|68999.4|68984.4|68961.8|68946.8|605
1711123200000|2024-03-22 16:00:00|68964.6|68949.6|68970.3|68955.3|68975|68960|68958.2|68943.2|607
1711123500000|2024-03-22 16:05:00|68970.2|68955.2|68973.1|68958.1|68982.7|68967.7|68965|68950|431
1711123800000|2024-03-22 16:10:00|68973|68958|68986.9|68971.9|68989.7|68974.7|68970.8|68955.8|390
1711124100000|2024-03-22 16:15:00|68986.8|68971.8|69003.9|68988.9|69006.7|68991.7|68986.7|68971.7|325
1711124400000|2024-03-22 16:20:00|69004|68989|69006.4|68991.4|69019|69004|69003.5|68988.5|264
1711124700000|2024-03-22 16:25:00|69006.2|68991.2|68996.9|68981.9|69015.3|69000.3|68996.9|68981.9|318
1711125000000|2024-03-22 16:30:00|68996.8|68981.8|69000.2|68985.2|69002.3|68986.1|68993.1|68975.9|306
1711125300000|2024-03-22 16:35:00|69000.3|68985.3|69010.1|68995.1|69013.3|68998.3|69000.3|68985.3|308
1711125600000|2024-03-22 16:40:00|69010|68995|69009.2|68994.2|69010.3|68995.3|69003.4|68988.4|256
1711125900000|2024-03-22 16:45:00|69009.1|68994.1|69017|69002|69018.4|69003.4|69008.4|68993.4|264
1711126200000|2024-03-22 16:50:00|69017.1|69002.1|69024.1|69009.1|69026.8|69011.8|69017.1|69002.1|300
1711126500000|2024-03-22 16:55:00|69024|69009|69026.8|69011.8|69029.1|69012.2|69017.1|68999.2|311
1711126800000|2024-03-22 17:00:00|69026.7|69011.7|69004.7|68989.7|69027.1|69012.1|69004.7|68989.7|389
1711127100000|2024-03-22 17:05:00|69004.6|68989.6|69020.6|69005.6|69021.4|69006.4|68997.1|68982.1|293
1711127400000|2024-03-22 17:10:00|69020.9|69005.9|69026.8|69011.8|69029.5|69014.5|69019.3|69004.3|269
1711127700000|2024-03-22 17:15:00|69026.7|69011.7|69019|69004|69028.6|69013.6|69015.8|69000.8|224
1711128000000|2024-03-22 17:20:00|69018.9|69003.9|69013.2|68998.2|69019|69004|69009.1|68994.1|227
1711128300000|2024-03-22 17:25:00|69013|68998|69017|69002|69019.7|69004.7|69009.4|68994.4|307
1711128600000|2024-03-22 17:30:00|69017.2|69002.2|69026.2|69011.2|69028.6|69013.6|69016.6|69001.6|249
1711128900000|2024-03-22 17:35:00|69026.1|69011.1|69031.6|69016.6|69031.9|69016.9|69025.5|69010.5|279
1711129200000|2024-03-22 17:40:00|69031.5|69016.5|69021.6|69006.6|69031.5|69016.5|69018.7|69003.7|253
1711129500000|2024-03-22 17:45:00|69021.7|69006.7|69022.5|69007.5|69025|69010|69019.2|69004.2|233
1711129800000|2024-03-22 17:50:00|69022.4|69007.4|69031.5|69016.5|69031.6|69016.6|69018.8|69003.8|251
1711130100000|2024-03-22 17:55:00|69029.9|69014.9|69026.2|69011.2|69033.1|69018.1|69022.7|69007.7|241
1711130400000|2024-03-22 18:00:00|69026.1|69011.1|69031.1|69016.1|69034.5|69019.5|69025.5|69010.5|250
1711130700000|2024-03-22 18:05:00|69029.8|69014.8|69028.8|69013.8|69034.3|69019.3|69028.1|69013.1|239
1711131000000|2024-03-22 18:10:00|69028.9|69013.9|69018.8|69003.8|69028.9|69013.9|69017.6|69002.6|239
1711131300000|2024-03-22 18:15:00|69018.7|69003.7|69025.1|69010.1|69025.3|69010.3|69017.4|69002.4|186
1711131600000|2024-03-22 18:20:00|69025.2|69010.2|69021.8|69006.8|69028.2|69013.2|69021.5|69006.5|192
1711131900000|2024-03-22 18:25:00|69021.9|69006.9|69019.4|69004.4|69023.4|69008.4|69015.8|69000.8|210
1711132200000|2024-03-22 18:30:00|69019.2|69004.2|69026.7|69011.7|69031.7|69016.7|69018.9|69003.9|245
1711132500000|2024-03-22 18:35:00|69026.9|69011.9|69025.7|69010.7|69028|69013|69021.1|69006.1|241
1711132800000|2024-03-22 18:40:00|69025.6|69010.6|69031.3|69016.3|69032.7|69017.7|69025.4|69010.4|202
1711133100000|2024-03-22 18:45:00|69031.1|69016.1|69024.7|69009.7|69031.2|69016.2|69021|69006|172
1711133400000|2024-03-22 18:50:00|69024.6|69009.6|69030.8|69015.8|69033.5|69018.5|69024.6|69009.6|143
1711133700000|2024-03-22 18:55:00|69031.1|69016.1|69038.7|69023.7|69038.7|69023.7|69030.8|69015.8|273
1711134000000|2024-03-22 19:00:00|69038.6|69023.6|69044.2|69024.2|69044.4|69027|69038.3|69020.1|220
1711134300000|2024-03-22 19:05:00|69043.9|69023.9|69044|69024|69045.1|69025.1|69042.3|69022.3|244
1711134600000|2024-03-22 19:10:00|69043.8|69023.8|69050.7|69030.7|69051|69031|69043.3|69023.3|255
1711134900000|2024-03-22 19:15:00|69050.6|69030.6|69048.4|69033.4|69052.3|69037.3|69048|69030.3|180
1711135200000|2024-03-22 19:20:00|69048.5|69033.5|69054.9|69034.9|69055.8|69037.8|69048.1|69033.1|199
1711135500000|2024-03-22 19:25:00|69055|69035|69051.1|69031.1|69055|69037.5|69048.2|69030.8|174
1711135800000|2024-03-22 19:30:00|69051.2|69031.2|69050|69030|69052.5|69033.7|69046.9|69027.4|246
1711136100000|2024-03-22 19:35:00|69050.1|69030.1|69042.2|69022.2|69050.5|69031.6|69040|69021.9|205
1711136400000|2024-03-22 19:40:00|69042.4|69022.4|69037.6|69017.6|69043.5|69025|69037.1|69017.1|242
1711136700000|2024-03-22 19:45:00|69037.5|69017.5|69029.4|69009.4|69041.3|69021.3|69029.2|69009.2|186
1711137000000|2024-03-22 19:50:00|69029.3|69009.3|69029.6|69009.6|69030|69010|69023.8|69003.8|212
1711137300000|2024-03-22 19:55:00|69029.7|69009.7|69031.1|69011.1|69033.6|69013.6|69027.2|69007.2|281
1711137600000|2024-03-22 20:00:00|69032.5|69012.5|69032.9|69012.9|69036.2|69016.2|69030.6|69010.6|241
1711137900000|2024-03-22 20:05:00|69032.4|69012.4|69024.7|69004.7|69035.2|69015.2|69023.5|69003.5|228
1711138200000|2024-03-22 20:10:00|69024.8|69004.8|69014.8|68994.8|69027.8|69007.8|69014.2|68994.2|186
1711138500000|2024-03-22 20:15:00|69015|68995|69012.7|68992.7|69015|68995|69010.9|68990.9|167
1711138800000|2024-03-22 20:20:00|69012.8|68992.8|69011.2|68991.2|69012.8|68992.8|69010.3|68990.3|121
1711139100000|2024-03-22 20:25:00|69011.3|68991.3|69010.8|68990.8|69014.7|68994.7|69009.1|68989.1|205
1711139400000|2024-03-22 20:30:00|69010.9|68990.9|69011.8|68991.8|69012.7|68992.7|69008|68988|195
1711139700000|2024-03-22 20:35:00|69011.7|68991.7|69012.9|68992.9|69013.2|68993.2|69008.7|68988.7|191
1711140000000|2024-03-22 20:40:00|69012.8|68992.8|69015.7|68995.7|69018.2|68998.2|69008.4|68988.4|152
1711140300000|2024-03-22 20:45:00|69015.8|68995.8|69010.7|68990.7|69017|68997|69010.7|68990.7|287
1711140600000|2024-03-22 20:50:00|69010.9|68990.9|69014.8|68994.8|69018.6|68998.6|69007.9|68987.9|349
1711140900000|2024-03-22 20:55:00|69014.6|68994.6|69022|69002|69022.7|69002.7|69011.5|68991.5|220
1711314000000|2024-03-24 21:00:00|69016.8|68986.8|69013.8|68983.8|69017.4|68987.4|69013.8|68983.8|12
1711314300000|2024-03-24 21:05:00|69014|68984|69015.6|68985.6|69016.3|68986.3|69014|68984|68
1711314600000|2024-03-24 21:10:00|69015.2|68985.2|69014.4|68984.4|69015.8|68985.8|69014.4|68984.4|55
1711314900000|2024-03-24 21:15:00|69014.6|68984.6|69014.7|68984.7|69016.9|68986.9|69014.1|68984.1|85
1711315200000|2024-03-24 21:20:00|69014.6|68984.6|69014.7|68984.7|69015.2|68985.2|69014.3|68984.3|25
1711315500000|2024-03-24 21:25:00|69014.6|68984.6|69013.7|68983.7|69014.7|68984.7|69013.6|68983.6|11
1711315800000|2024-03-24 21:30:00|69012.3|68982.3|69015.9|68985.9|69016|68986|69012.3|68982.3|29
1711316100000|2024-03-24 21:35:00|69016|68986|69008.1|68978.1|69016|68986|69007.3|68977.3|37
1711316400000|2024-03-24 21:40:00|69008.2|68978.2|69005.1|68975.1|69010.4|68980.4|69005|68975|20
1711316700000|2024-03-24 21:45:00|69005.2|68975.2|69013.9|68984.4|69022|68988.4|69002.9|68968.8|124
1711317000000|2024-03-24 21:50:00|69013.6|68984.3|69015.2|68985|69019|68994.4|69012|68984.1|57
1711317300000|2024-03-24 21:55:00|69014.4|68989.1|69015.8|68986.1|69019|68994.4|69013.4|68984.6|80
1711317600000|2024-03-24 22:00:00|69016.2|68986.4|69029.1|69005|69040.4|69009.7|69016.2|68986.4|211
1711317900000|2024-03-24 22:05:00|69029|69005.6|69017.2|68997.2|69031.3|69007.1|69016|68993.1|195
1711318200000|2024-03-24 22:10:00|69017.3|68997.3|69018.1|68998.1|69019.1|68999.1|69013.5|68993.5|102
1711318500000|2024-03-24 22:15:00|69018.4|68998.4|69021|69001|69021.3|69001.3|69012.6|68992.6|101
1711318800000|2024-03-24 22:20:00|69020.9|69000.9|69021.1|69001.1|69023|69003|69020|69000|75
1711319100000|2024-03-24 22:25:00|69021.4|69001.4|69022.8|69002.8|69022.8|69002.8|69016.8|68996.8|100
1711319400000|2024-03-24 22:30:00|69022.7|69002.7|69021.4|69001.4|69022.9|69002.9|69017|68997|88
1711319700000|2024-03-24 22:35:00|69021.5|69001.5|69021.3|69001.3|69022.3|69002.3|69019.5|68999.5|111
1711320000000|2024-03-24 22:40:00|69021.2|69001.2|69021.9|69001.9|69022.7|69002.7|69019.2|68999.2|65
1711320300000|2024-03-24 22:45:00|69022.1|69002.1|69026.2|69006.2|69026.5|69006.5|69020.1|69000.1|96
1711320600000|2024-03-24 22:50:00|69026.3|69006.3|69024.1|69004.1|69027.6|69007.6|69023.2|69003.2|85
1711320900000|2024-03-24 22:55:00|69024|69004|69013.9|68993.9|69024.3|69004.3|69011.8|68991.8|159
1711321200000|2024-03-24 23:00:00|69014.1|68994.1|69020.8|69000.8|69021.3|69001.3|69012.2|68992.2|170
1711321500000|2024-03-24 23:05:00|69020.9|69000.9|69013.8|68993.8|69022.4|69002.4|69011.5|68991.5|200
1711321800000|2024-03-24 23:10:00|69013.9|68993.9|69005.5|68985.5|69020.9|69000.9|69004.4|68984.4|233
1711322100000|2024-03-24 23:15:00|69005.2|68985.2|69007.6|68987.6|69014.2|68994.2|69005.2|68985.2|183
1711322400000|2024-03-24 23:20:00|69007.5|68987.5|69005.4|68985.4|69007.9|68987.9|69003.9|68983.9|112
1711322700000|2024-03-24 23:25:00|69005.7|68985.7|69014.2|68994.2|69014.9|68994.9|69004.8|68984.8|170
1711323000000|2024-03-24 23:30:00|69014.1|68994.1|69013.5|68993.5|69017.3|68997.3|69013.3|68993.3|126
1711323300000|2024-03-24 23:35:00|69013.3|68993.3|69017.2|68997.2|69019.4|68999.4|69009.9|68989.9|136
1711323600000|2024-03-24 23:40:00|69016.8|68996.8|69018.5|68998.5|69020.8|69000.8|69010.7|68990.7|186
1711323900000|2024-03-24 23:45:00|69018.4|68998.4|69015.1|68995.1|69021.1|69001.1|69014.1|68994.1|167
1711324200000|2024-03-24 23:50:00|69014.8|68994.8|69014.2|68994.2|69018.8|68998.8|69010.8|68990.8|164
1711324500000|2024-03-24 23:55:00|69014.3|68994.3|69021.6|69001.6|69024.7|69004.7|69011.2|68991.2|224
1711324800000|2024-03-25 00:00:00|69021.7|69001.7|69008.4|68988.4|69023.5|69003.5|69007.7|68987.7|294
1711325100000|2024-03-25 00:05:00|69008.6|68988.6|69010.8|68990.8|69011.9|68991.9|69005.7|68985.7|264
1711325400000|2024-03-25 00:10:00|69011.3|68991.3|69015.3|68995.3|69017.5|68997.5|69011.3|68991.3|240
1711325700000|2024-03-25 00:15:00|69015.5|68995.5|69026.4|69006.4|69027.5|69007.5|69015.2|68995.2|232
1711326000000|2024-03-25 00:20:00|69026.6|69006.6|69038.6|69018.6|69040.3|69020.3|69026.6|69006.6|225
1711326300000|2024-03-25 00:25:00|69038.5|69018.5|69048.3|69028.3|69049.3|69029.3|69037.3|69017.3|260
1711326600000|2024-03-25 00:30:00|69048.4|69028.4|69043|69023|69048.4|69028.4|69041.4|69021.4|231
1711326900000|2024-03-25 00:35:00|69043.1|69023.1|69044.6|69024.6|69046.3|69026.3|69040.6|69020.6|171
1711327200000|2024-03-25 00:40:00|69045|69025|69044.1|69024.1|69050.4|69030.4|69041.3|69021.3|216
1711327500000|2024-03-25 00:45:00|69044.2|69024.2|69047|69027|69049.9|69029.9|69041.4|69021.4|253
1711327800000|2024-03-25 00:50:00|69046.9|69026.9|69045.7|69025.7|69050.9|69030.9|69042.9|69022.9|287
1711328100000|2024-03-25 00:55:00|69045.5|69025.5|69045.1|69025.1|69047.4|69027.4|69041.1|69021.1|244
1711328400000|2024-03-25 01:00:00|69045.2|69025.2|69048.4|69028.4|69053.9|69033.9|69043.3|69023.3|304
1711328700000|2024-03-25 01:05:00|69048.5|69028.5|69047.5|69027.5|69053.6|69036.1|69041.9|69021.9|258
1711329000000|2024-03-25 01:10:00|69047.6|69027.6|69051.4|69031.4|69053.5|69035.3|69047.5|69027.5|251
1711329300000|2024-03-25 01:15:00|69051.3|69031.3|69001.1|68981.1|69051.3|69031.3|68994.5|68974.5|510
1711329600000|2024-03-25 01:20:00|68999.8|68979.8|68987.2|68967.2|68999.8|68979.8|68973.4|68953.4|450
1711329900000|2024-03-25 01:25:00|68986.9|68966.9|68981.9|68961.9|68996.4|68976.4|68980.3|68960.3|329
1711330200000|2024-03-25 01:30:00|68982.5|68962.5|68975.5|68955.5|68994.2|68974.2|68969.6|68949.6|430
1711330500000|2024-03-25 01:35:00|68975.4|68955.4|68942.1|68922.1|68978.4|68958.4|68941.9|68921.9|450
1711330800000|2024-03-25 01:40:00|68942.6|68922.6|68959|68939|68959.9|68939.9|68942.6|68922.6|415
1711331100000|2024-03-25 01:45:00|68958.9|68938.9|68963.8|68943.8|68966.8|68946.8|68950.2|68930.2|317
1711331400000|2024-03-25 01:50:00|68964|68944|68966.2|68946.2|68967.1|68947.1|68959.7|68939.7|253
1711331700000|2024-03-25 01:55:00|68966.3|68946.3|68959.3|68939.3|68967.6|68947.6|68959.3|68939.3|239
1711332000000|2024-03-25 02:00:00|68959.2|68939.2|68955.7|68935.7|68967.7|68947.7|68951.8|68931.8|283
1711332300000|2024-03-25 02:05:00|68955.4|68935.4|68944.7|68924.7|68962.5|68942.5|68944.7|68924.7|254
1711332600000|2024-03-25 02:10:00|68944.8|68924.8|68947.8|68927.8|68954|68934|68944.8|68924.8|235
1711332900000|2024-03-25 02:15:00|68947.9|68927.9|68961.5|68941.5|68965.9|68945.9|68947.9|68927.9|213
1711333200000|2024-03-25 02:20:00|68961.7|68941.7|68953.7|68933.7|68965.6|68945.6|68953.5|68933.5|311
1711333500000|2024-03-25 02:25:00|68954.6|68934.6|68956.7|68936.7|68962.8|68942.8|68954.6|68934.6|245
1711333800000|2024-03-25 02:30:00|68956.6|68936.6|68948.9|68928.9|68958.3|68938.3|68947.9|68927.9|260
1711334100000|2024-03-25 02:35:00|68949.2|68929.2|68932.4|68912.4|68949.6|68929.6|68931.7|68911.7|313
1711334400000|2024-03-25 02:40:00|68932.5|68912.5|68934.7|68914.7|68937.9|68917.9|68930.9|68910.9|273
1711334700000|2024-03-25 02:45:00|68934.8|68914.8|68937.4|68917.4|68937.7|68917.7|68929.2|68909.2|293
1711335000000|2024-03-25 02:50:00|68937.6|68917.6|68930.9|68910.9|68938.6|68918.6|68926.2|68906.2|260
1711335300000|2024-03-25 02:55:00|68931.1|68911.1|68928.1|68908.1|68931.8|68911.8|68925.1|68906.7|263
1711335600000|2024-03-25 03:00:00|68928.2|68908.2|68939.3|68919.3|68939.4|68919.4|68927.3|68907.3|268
1711335900000|2024-03-25 03:05:00|68939.7|68919.7|68939.2|68919.2|68946.1|68926.1|68939|68919|201
1711336200000|2024-03-25 03:10:00|68939.1|68919.1|68944|68924|68949.4|68932.5|68936.9|68919|178
1711336500000|2024-03-25 03:15:00|68943.9|68923.9|68945.6|68925.6|68947.1|68928.7|68938.2|68918.2|200
1711336800000|2024-03-25 03:20:00|68945.7|68925.7|68945.9|68925.9|68951.8|68931.8|68945.4|68925.4|211
1711337100000|2024-03-25 03:25:00|68946|68926|68961.7|68941.7|68962.5|68942.5|68945.2|68925.4|195
1711337400000|2024-03-25 03:30:00|68961.9|68941.9|68962.1|68942.1|68966.7|68946.7|68958.7|68938.7|251
1711337700000|2024-03-25 03:35:00|68962|68942|68965.7|68945.7|68968.4|68948.4|68961.9|68941.9|243
1711338000000|2024-03-25 03:40:00|68965.5|68945.5|68984.2|68964.2|68987.3|68967.3|68965.5|68945.5|275
1711338300000|2024-03-25 03:45:00|68984.1|68964.1|68974.9|68954.9|68991.4|68973|68973|68953|223
1711338600000|2024-03-25 03:50:00|68975|68955|68975.3|68955.3|68976.9|68957.6|68972.3|68952.3|169
1711338900000|2024-03-25 03:55:00|68975.4|68955.4|68979.6|68959.6|68981.5|68964.3|68975.1|68955.1|190
1711339200000|2024-03-25 04:00:00|68979.5|68959.5|68978.1|68958.1|68979.7|68962.1|68976|68956|173
1711339500000|2024-03-25 04:05:00|68978.3|68958.3|68988.7|68968.7|68989|68969|68975.2|68956.5|155
1711339800000|2024-03-25 04:10:00|68988.8|68968.8|68984.9|68969.9|68989.9|68970.8|68983.6|68966|144
1711340100000|2024-03-25 04:15:00|68984.7|68969.7|68988|68968|68989.7|68972|68984|68966.5|104
1711340400000|2024-03-25 04:20:00|68988.1|68968.1|68993.9|68978.9|68998.4|68979.3|68986.5|68966.5|205
1711340700000|2024-03-25 04:25:00|68993.8|68978.8|68986.8|68971.8|68994.1|68979.1|68985.7|68969.4|154
1711341000000|2024-03-25 04:30:00|68986.9|68971.9|68987.1|68972.1|68990.5|68974.9|68984.3|68968.2|144
1711341300000|2024-03-25 04:35:00|68987.3|68972.3|68986.8|68971.8|68992.6|68975.3|68986.7|68969.6|150
1711341600000|2024-03-25 04:40:00|68986.9|68971.9|68979.5|68964.5|68987|68972|68976.6|68957.7|165
1711341900000|2024-03-25 04:45:00|68979.4|68964.4|68976.7|68961.7|68979.9|68964.9|68975.2|68960.2|159
1711342200000|2024-03-25 04:50:00|68976.6|68961.6|68989.1|68969.1|68989.2|68971.9|68976.6|68961.6|142
1711342500000|2024-03-25 04:55:00|68989|68969|68982.9|68962.9|68989.1|68971.7|68977.8|68960.5|150
1711342800000|2024-03-25 05:00:00|68983|68963|68977.8|68957.8|68983|68963|68973.7|68955.7|219
1711343100000|2024-03-25 05:05:00|68977.7|68957.7|68983.1|68963.1|68987.3|68967.3|68972.9|68957.7|220
1711343400000|2024-03-25 05:10:00|68983.2|68963.2|68972.9|68952.9|68983.2|68963.2|68972.9|68952.9|185
1711343700000|2024-03-25 05:15:00|68973|68953|68974|68954|68976.1|68956.1|68972|68952|204
1711344000000|2024-03-25 05:20:00|68973.9|68953.9|68967.5|68952.5|68974.1|68956.7|68966.4|68946.4|175
1711344300000|2024-03-25 05:25:00|68967.6|68952.6|68970.4|68955.4|68976.7|68956.7|68967.3|68949.7|200
1711344600000|2024-03-25 05:30:00|68970.2|68955.2|68968.9|68948.9|68972.8|68955.2|68965.8|68945.8|210
1711344900000|2024-03-25 05:35:00|68969|68949|68967.1|68947.1|68970.7|68951.9|68966.1|68947.1|153
1711345200000|2024-03-25 05:40:00|68966.9|68946.9|68956.8|68936.8|68966.9|68946.9|68955.7|68935.7|178
1711345500000|2024-03-25 05:45:00|68956.7|68936.7|68962.4|68942.4|68963.2|68945|68956.5|68936.7|176
1711345800000|2024-03-25 05:50:00|68962.3|68942.3|68959.3|68944.3|68971.8|68954.3|68957.7|68942|197
1711346100000|2024-03-25 05:55:00|68959.2|68944.2|68924.9|68904.9|68959.3|68944.3|68924|68904|480
1711346400000|2024-03-25 06:00:00|68925.2|68905.2|68946|68931|68948.9|68932.1|68925.2|68905.2|318
1711346700000|2024-03-25 06:05:00|68946.7|68931.7|68949.7|68929.7|68954.6|68934.6|68941.8|68924.5|293
1711347000000|2024-03-25 06:10:00|68949.8|68929.8|68943.6|68923.6|68952.2|68932.2|68943|68923|246
1711347300000|2024-03-25 06:15:00|68946|68926|68953.6|68933.6|68953.9|68933.9|68946|68926|279
1711347600000|2024-03-25 06:20:00|68953.7|68933.7|68942.4|68922.4|68955.8|68935.8|68941.9|68921.9|246
1711347900000|2024-03-25 06:25:00|68942.2|68922.2|68944.4|68924.4|68948.3|68928.3|68941.8|68921.8|223
1711348200000|2024-03-25 06:30:00|68944.5|68924.5|68959.6|68939.6|68961.8|68941.8|68944.5|68924.5|219
1711348500000|2024-03-25 06:35:00|68959.5|68939.5|68953.3|68933.3|68960.6|68941.2|68950.8|68930.8|166
1711348800000|2024-03-25 06:40:00|68953.2|68933.2|68955|68935|68960.8|68940.8|68952.5|68932.5|177
1711349100000|2024-03-25 06:45:00|68954.9|68934.9|68961.1|68941.1|68961.1|68941.1|68953|68933|153
1711349400000|2024-03-25 06:50:00|68961.2|68941.2|68959.5|68939.5|68963.1|68943.1|68956.1|68938.4|174
1711349700000|2024-03-25 06:55:00|68959.4|68939.4|68958.5|68938.5|68965.4|68945.4|68958.4|68938.4|165
1711350000000|2024-03-25 07:00:00|68958.7|68938.7|68966.1|68951.1|68974.9|68957.4|68958.7|68938.7|361
1711350300000|2024-03-25 07:05:00|68965.9|68950.9|68954.4|68939.4|68968.4|68951.2|68951.3|68936.3|257
1711350600000|2024-03-25 07:10:00|68954.3|68939.3|68937.5|68917.5|68954.3|68939.3|68937.3|68917.3|190
1711350900000|2024-03-25 07:15:00|68937.6|68917.6|68944.8|68929.8|68950.7|68935.7|68937.3|68917.3|275
1711351200000|2024-03-25 07:20:00|68944.6|68929.6|68940.3|68925.3|68950.2|68935.2|68939.8|68924.8|281
1711351500000|2024-03-25 07:25:00|68940.2|68925.2|68947.5|68932.5|68950.8|68935.8|68939.9|68924.9|312
1711351800000|2024-03-25 07:30:00|68947.7|68932.7|68944.6|68929.6|68961.5|68946.5|68943.7|68928.7|301
1711352100000|2024-03-25 07:35:00|68944.8|68929.8|68929.6|68914.6|68945.1|68930.1|68929.1|68914.1|324
1711352400000|2024-03-25 07:40:00|68930.3|68915.3|68924.1|68909.1|68932.1|68917.1|68920.9|68902.4|392
1711352700000|2024-03-25 07:45:00|68925|68910|68926.2|68911.2|68932.3|68917.3|68921.2|68906.2|336
1711353000000|2024-03-25 07:50:00|68926.1|68911.1|68949.3|68934.3|68949.8|68934.8|68923.6|68908.6|329
1711353300000|2024-03-25 07:55:00|68949.8|68934.8|68978.9|68963.9|68978.9|68963.9|68949.6|68934.6|392
1711353600000|2024-03-25 08:00:00|68978.7|68963.7|68964.5|68949.5|68990.5|68975.5|68960|68945|502
1711353900000|2024-03-25 08:05:00|68964.6|68949.6|68947.7|68932.7|68964.6|68949.6|68946.6|68931.6|370
1711354200000|2024-03-25 08:10:00|68947.8|68932.8|68931.9|68916.9|68947.8|68932.8|68931.6|68915.6|330
1711354500000|2024-03-25 08:15:00|68931.8|68916.8|68919.2|68904.2|68940.9|68925.9|68918.9|68903.9|297
1711354800000|2024-03-25 08:20:00|68919.3|68904.3|68935|68920|68941.3|68921.8|68914.4|68899.4|375
1711355100000|2024-03-25 08:25:00|68934.8|68919.8|68941.8|68926.8|68948|68933|68930.7|68915.7|405
1711355400000|2024-03-25 08:30:00|68941.5|68926.5|68960.8|68945.8|68962.6|68947.6|68936.9|68921.9|398
1711355700000|2024-03-25 08:35:00|68960.9|68945.9|69010.3|68995.3|69012.1|68996.3|68960.4|68945.4|421
1711356000000|2024-03-25 08:40:00|69010.2|68995.2|69017.5|69002.5|69021.1|69004.9|68999.9|68984.9|382
1711356300000|2024-03-25 08:45:00|69017.4|69002.4|69001.4|68986.4|69017.6|69002.6|69000.3|68985.3|365
1711356600000|2024-03-25 08:50:00|69001.2|68986.2|68990.8|68975.8|69004|68989|68977.1|68962.1|359
1711356900000|2024-03-25 08:55:00|68990.7|68975.7|68975.4|68960.4|68991.3|68976.3|68968.8|68953.8|420
1711357200000|2024-03-25 09:00:00|68975.3|68960.3|68974.2|68959.2|68989.1|68974.1|68968.8|68953.8|376
1711357500000|2024-03-25 09:05:00|68974.3|68959.3|68971.3|68956.3|68974.3|68959.3|68961.8|68946.8|281
1711357800000|2024-03-25 09:10:00|68971.2|68956.2|68969.4|68954.4|68978.3|68963.3|68965.6|68950.6|298
1711358100000|2024-03-25 09:15:00|68969.5|68954.5|68970.4|68950.4|68976.7|68961.7|68964.1|68944.5|328
1711358400000|2024-03-25 09:20:00|68970.6|68950.6|68950.3|68935.3|68970.7|68950.7|68947.6|68932.6|318
1711358700000|2024-03-25 09:25:00|68951.9|68936.9|68953.4|68938.4|68953.5|68938.5|68942.2|68927.2|251
1711359000000|2024-03-25 09:30:00|68953.5|68938.5|68958.4|68943.4|68959.6|68944.6|68942.8|68927.8|337
1711359300000|2024-03-25 09:35:00|68958.5|68943.5|68962|68947|68962|68947|68955.5|68940.5|256
1711359600000|2024-03-25 09:40:00|68961.9|68946.9|68939.7|68924.7|68968.6|68953.6|68936.7|68918.9|300
1711359900000|2024-03-25 09:45:00|68939.8|68924.8|68936.2|68921.2|68947.8|68928.1|68928.9|68913.9|315
1711360200000|2024-03-25 09:50:00|68936.3|68921.3|68929.4|68914.4|68941.7|68926.7|68928.8|68913.8|304
1711360500000|2024-03-25 09:55:00|68929.6|68914.6|68952.2|68937.2|68956.5|68941.5|68927|68912|348
1711360800000|2024-03-25 10:00:00|68952.8|68937.8|68952.1|68937.1|68958.5|68943.5|68945.8|68930.8|370
1711361100000|2024-03-25 10:05:00|68952|68937|68938.2|68923.2|68952.4|68937.4|68935.7|68920.7|394
1711361400000|2024-03-25 10:10:00|68938|68923|68943.6|68928.6|68949.8|68932.2|68936.3|68921.3|295
1711361700000|2024-03-25 10:15:00|68943.5|68928.5|68938.9|68918.9|68947.1|68932.1|68934.6|68914.6|345
1711362000000|2024-03-25 10:20:00|68938.8|68918.8|68929.9|68914.9|68943|68925.2|68924.9|68907.8|310
1711362300000|2024-03-25 10:25:00|68930|68915|68939.6|68924.6|68940.8|68925.8|68928|68913|273
1711362600000|2024-03-25 10:30:00|68939.5|68924.5|68943.9|68928.9|68953.4|68938.4|68937.1|68922.1|305
1711362900000|2024-03-25 10:35:00|68944.8|68929.8|68946.1|68931.1|68946.2|68931.2|68936.5|68921.5|296
1711363200000|2024-03-25 10:40:00|68946.2|68931.2|68951.1|68936.1|68952.4|68937.4|68944.7|68929.7|339
1711363500000|2024-03-25 10:45:00|68950.9|68935.9|68952.4|68937.4|68955.9|68940.9|68945.2|68930.2|283
1711363800000|2024-03-25 10:50:00|68952.5|68937.5|68958.3|68943.3|68960.1|68945.1|68951.1|68936.1|287
1711364100000|2024-03-25 10:55:00|68958.4|68943.4|68950.4|68935.4|68959.2|68944.2|68940|68925|314
1711364400000|2024-03-25 11:00:00|68950.5|68935.5|68954.2|68939.2|68958.7|68943.7|68949.7|68934.7|311
1711364700000|2024-03-25 11:05:00|68954.3|68939.3|68950.1|68935.1|68959.6|68944.6|68945.5|68930.5|254
1711365000000|2024-03-25 11:10:00|68950.2|68935.2|68937.7|68922.7|68950.3|68935.3|68935.2|68920.2|304
1711365300000|2024-03-25 11:15:00|68937.8|68922.8|68938.2|68923.2|68943.3|68928.3|68936.7|68921.7|273
1711365600000|2024-03-25 11:20:00|68936.5|68921.5|68920.3|68905.3|68936.5|68921.5|68919.6|68904.6|284
1711365900000|2024-03-25 11:25:00|68919.7|68904.7|68919.6|68904.6|68924.8|68909.8|68918.8|68901.3|242
1711366200000|2024-03-25 11:30:00|68919.7|68904.7|68919.9|68904.9|68923.1|68908.1|68914.8|68899.8|259
1711366500000|2024-03-25 11:35:00|68920|68905|68909.2|68894.2|68920.6|68905.6|68902.9|68887.9|383
1711366800000|2024-03-25 11:40:00|68908.8|68893.8|68905.4|68890.4|68914.8|68899.8|68904.4|68889.4|299
1711367100000|2024-03-25 11:45:00|68907.5|68892.5|68898.6|68883.6|68908.4|68893.4|68892|68877|304
1711367400000|2024-03-25 11:50:00|68898.5|68883.5|68883.8|68868.8|68901.3|68886.3|68883.5|68868.5|324
1711367700000|2024-03-25 11:55:00|68884|68869|68884.2|68869.2|68890.4|68875.4|68877.4|68862.4|328
1711368000000|2024-03-25 12:00:00|68884.3|68869.3|68873.5|68858.5|68887.5|68872.5|68873.5|68858.5|440
1711368300000|2024-03-25 12:05:00|68873.3|68858.3|68876.8|68861.8|68878.7|68863.7|68866.8|68851.8|339
1711368600000|2024-03-25 12:10:00|68876.7|68861.7|68881.9|68866.9|68883.3|68868.3|68869.8|68854.8|328
1711368900000|2024-03-25 12:15:00|68882.1|68867.1|68866.2|68851.2|68883.5|68868.5|68863|68848|349
1711369200000|2024-03-25 12:20:00|68866.3|68851.3|68867.9|68852.9|68873.5|68858.5|68864.7|68849.7|342
1711369500000|2024-03-25 12:25:00|68868.1|68853.1|68865.5|68845.5|68868.7|68853.7|68860.8|68843.4|343
1711369800000|2024-03-25 12:30:00|68865.3|68845.3|68872.2|68857.2|68873.4|68858.4|68859.9|68843.4|400
1711370100000|2024-03-25 12:35:00|68872.4|68857.4|68861.9|68846.9|68874.3|68859.3|68861.2|68846.2|337
1711370400000|2024-03-25 12:40:00|68861.4|68846.4|68850.8|68835.8|68866.2|68851.2|68849.8|68834.8|347
1711370700000|2024-03-25 12:45:00|68851.6|68836.6|68862.8|68847.8|68863.1|68848.1|68849.4|68834.4|356
1711371000000|2024-03-25 12:50:00|68862.5|68847.5|68867|68852|68871.6|68856.6|68858.4|68843.4|391
1711371300000|2024-03-25 12:55:00|68866.9|68851.9|68871.1|68856.1|68872.9|68857.9|68863.3|68848.3|421
1711371600000|2024-03-25 13:00:00|68871.3|68856.3|68859.9|68844.9|68876.9|68861.9|68859.4|68844.4|398
1711371900000|2024-03-25 13:05:00|68859.8|68844.8|68846.3|68831.3|68859.8|68844.8|68839.8|68824.8|360
1711372200000|2024-03-25 13:10:00|68846.2|68831.2|68831.3|68816.3|68850|68835|68828.8|68813.8|387
1711372500000|2024-03-25 13:15:00|68831.2|68816.2|68841.2|68826.2|68845|68830|68829.8|68814.8|373
1711372800000|2024-03-25 13:20:00|68841.3|68826.3|68855.2|68840.2|68855.2|68840.2|68840.2|68825.2|320
1711373100000|2024-03-25 13:25:00|68855.7|68840.7|68877|68862|68878|68863|68855.7|68840.7|430
1711373400000|2024-03-25 13:30:00|68877.7|68862.7|68846.8|68831.8|68878|68863|68844.8|68829.8|457
1711373700000|2024-03-25 13:35:00|68846.6|68831.6|68842.3|68827.3|68849.5|68834.5|68841.5|68826.5|365
1711374000000|2024-03-25 13:40:00|68842.4|68827.4|68838.8|68823.8|68844.7|68829.7|68826.3|68811.3|428
1711374300000|2024-03-25 13:45:00|68839|68824|68834.4|68819.4|68840|68825|68823.7|68808.7|441
1711374600000|2024-03-25 13:50:00|68834.3|68819.3|68833.4|68818.4|68839.2|68824.2|68830.5|68815.5|349
1711374900000|2024-03-25 13:55:00|68833.5|68818.5|68841|68821|68843.2|68825.9|68831.1|68816.1|309
1711375200000|2024-03-25 14:00:00|68843.7|68823.7|68832|68817|68845.7|68825.7|68829.3|68814.3|457
1711375500000|2024-03-25 14:05:00|68831.8|68816.8|68837.5|68822.5|68847.5|68832.5|68829.6|68814.6|449
1711375800000|2024-03-25 14:10:00|68837.7|68822.7|68814.6|68799.6|68838.9|68823.9|68814.4|68798|425
1711376100000|2024-03-25 14:15:00|68812.6|68797.6|68805.2|68790.2|68817.1|68802.1|68804.8|68789.8|371
1711376400000|2024-03-25 14:20:00|68805|68790|68796.8|68781.8|68805.1|68790.1|68795.9|68780.9|352
1711376700000|2024-03-25 14:25:00|68796.7|68781.7|68798.7|68783.7|68799.5|68784.5|68793|68778|406
1711377000000|2024-03-25 14:30:00|68798.9|68783.9|68822.3|68807.3|68824.2|68809.2|68798.8|68783.8|475
1711377300000|2024-03-25 14:35:00|68822.4|68807.4|68830.7|68815.7|68831.9|68816.9|68818.3|68803.3|373
1711377600000|2024-03-25 14:40:00|68830.8|68815.8|68827.7|68812.7|68830.8|68815.8|68819.3|68804.3|305
1711377900000|2024-03-25 14:45:00|68826.5|68811.5|68819.4|68804.4|68828.2|68813.2|68818.3|68803.3|350
1711378200000|2024-03-25 14:50:00|68819.3|68804.3|68824.6|68809.6|68825.9|68810.9|68807.5|68792.5|437
1711378500000|2024-03-25 14:55:00|68824.8|68809.8|68814|68799|68824.8|68809.8|68812.3|68797.3|390
1711378800000|2024-03-25 15:00:00|68813.8|68798.8|68841.8|68826.8|68843.2|68828.2|68813.8|68798.8|429
1711379100000|2024-03-25 15:05:00|68841.7|68826.7|68855.3|68840.3|68855.4|68840.4|68838.5|68823.5|327
1711379400000|2024-03-25 15:10:00|68855.2|68840.2|68850.5|68835.5|68861.6|68846.6|68841.9|68826.9|367
1711379700000|2024-03-25 15:15:00|68850.6|68835.6|68854.5|68839.5|68857.6|68842.6|68840.7|68825.7|322
1711380000000|2024-03-25 15:20:00|68854.4|68839.4|68848|68833|68855.8|68840.8|68847.6|68832.6|314
1711380300000|2024-03-25 15:25:00|68848.1|68833.1|68852|68837|68854.2|68839.2|68843.5|68828.5|297
1711380600000|2024-03-25 15:30:00|68852.1|68837.1|68841.5|68826.5|68852.7|68837.7|68841.5|68826.5|339
1711380900000|2024-03-25 15:35:00|68841.6|68826.6|68829.2|68814.2|68843.6|68828.6|68828.3|68813.3|296
1711381200000|2024-03-25 15:40:00|68829.1|68814.1|68827.5|68812.5|68832.6|68817.6|68825.1|68810.1|262
1711381500000|2024-03-25 15:45:00|68827|68812|68824.5|68809.5|68827.5|68812.5|68816.9|68801.9|340
1711381800000|2024-03-25 15:50:00|68824.1|68809.1|68818.2|68803.2|68834.9|68819.9|68815.9|68800.9|422
1711382100000|2024-03-25 15:55:00|68818.3|68803.3|68835|68820|68835.6|68820.6|68817.7|68802.7|465
1711382400000|2024-03-25 16:00:00|68835.5|68820.5|68837.3|68822.3|68839.2|68824.2|68828.5|68813.5|445
1711382700000|2024-03-25 16:05:00|68836.8|68821.8|68849.2|68834.2|68853.5|68838.5|68836.4|68821.4|351
1711383000000|2024-03-25 16:10:00|68849.1|68834.1|68836.3|68821.3|68850|68835|68836.2|68821.2|359
1711383300000|2024-03-25 16:15:00|68836.2|68821.2|68837.9|68822.9|68843.9|68827.2|68834.2|68817.9|360
1711383600000|2024-03-25 16:20:00|68838|68823|68837.8|68822.8|68844.4|68829.4|68830.1|68815.1|365
1711383900000|2024-03-25 16:25:00|68837.7|68822.7|68826.5|68811.5|68840.8|68825.8|68826.1|68811.1|278
1711384200000|2024-03-25 16:30:00|68826.4|68811.4|68835.1|68820.1|68836.6|68821.6|68819.8|68804.8|353
1711384500000|2024-03-25 16:35:00|68834.8|68819.8|68831.7|68816.7|68839.9|68824.9|68831.7|68816.7|262
1711384800000|2024-03-25 16:40:00|68831.8|68816.8|68824.8|68809.8|68831.9|68816.9|68823.7|68808.7|230
1711385100000|2024-03-25 16:45:00|68825|68810|68828.6|68813.6|68828.9|68813.9|68824.4|68809.4|224
1711385400000|2024-03-25 16:50:00|68828.4|68813.4|68828.9|68813.9|68833.1|68818.1|68828|68813|195
1711385700000|2024-03-25 16:55:00|68828.8|68813.8|68828.5|68813.5|68829|68814|68824.9|68809.9|255
1711386000000|2024-03-25 17:00:00|68829|68814|68828.8|68813.8|68835.3|68820.3|68823.4|68808.4|390
1711386300000|2024-03-25 17:05:00|68828.9|68813.9|68829.7|68814.7|68836.7|68821.7|68827.5|68812.5|355
1711386600000|2024-03-25 17:10:00|68829.6|68814.6|68837.5|68822.5|68840.3|68825.3|68826.9|68811.9|371
1711386900000|2024-03-25 17:15:00|68837.4|68822.4|68841.5|68826.5|68848.9|68833.9|68837.3|68822.3|316
1711387200000|2024-03-25 17:20:00|68841.4|68826.4|68834.4|68819.4|68847|68832|68834.4|68819.4|282
1711387500000|2024-03-25 17:25:00|68834.5|68819.5|68824.9|68809.9|68835.9|68820.9|68824.8|68809.8|310
1711387800000|2024-03-25 17:30:00|68825|68810|68829.8|68814.8|68833.2|68818.2|68823.1|68808.1|287
1711388100000|2024-03-25 17:35:00|68829.7|68814.7|68828.1|68813.1|68833.1|68818.1|68826.3|68811.3|224
1711388400000|2024-03-25 17:40:00|68828|68813|68825.9|68810.9|68828.9|68813.9|68822.3|68807.3|183
1711388700000|2024-03-25 17:45:00|68826|68811|68829.5|68814.5|68830.9|68815.9|68822.9|68807.9|219
1711389000000|2024-03-25 17:50:00|68829.4|68814.4|68835.4|68820.4|68836.1|68821.1|68828.1|68813.1|180
1711389300000|2024-03-25 17:55:00|68835.5|68820.5|68831.1|68816.1|68836|68821|68828.7|68813.7|247
1711389600000|2024-03-25 18:00:00|68831.2|68816.2|68830.4|68815.4|68832.2|68817.2|68827.8|68812.8|194
1711389900000|2024-03-25 18:05:00|68830.6|68815.6|68828.6|68813.6|68831.8|68816.8|68827.9|68812.9|210
1711390200000|2024-03-25 18:10:00|68828.7|68813.7|68838.6|68823.6|68841.1|68826.1|68828|68813|213
1711390500000|2024-03-25 18:15:00|68838.7|68823.7|68830.6|68815.6|68839.1|68824.1|68828.3|68813.3|173
1711390800000|2024-03-25 18:20:00|68830.7|68815.7|68836.6|68821.6|68841.7|68826.7|68828.8|68813.8|216
1711391100000|2024-03-25 18:25:00|68836.5|68821.5|68831.9|68816.9|68838.7|68823.7|68831.3|68816.3|165
1711391400000|2024-03-25 18:30:00|68831.8|68816.8|68835|68820|68835.7|68820.7|68831.4|68816.4|177
1711391700000|2024-03-25 18:35:00|68834.9|68819.9|68832.8|68817.8|68838.5|68823.5|68829.7|68814.7|229
1711392000000|2024-03-25 18:40:00|68832.9|68817.9|68833|68818|68833.1|68818.1|68828.3|68813.3|196
1711392300000|2024-03-25 18:45:00|68833.1|68818.1|68832.4|68817.4|68833.7|68818.7|68830.1|68815.1|144
1711392600000|2024-03-25 18:50:00|68832.3|68817.3|68829.1|68814.1|68836.1|68821.1|68828.8|68813.8|187
1711392900000|2024-03-25 18:55:00|68829|68814|68835.6|68820.6|68837.6|68822.6|68829|68814|258
1711393200000|2024-03-25 19:00:00|68835.4|68820.4|68828.1|68813.1|68836.4|68821.4|68828.1|68813.1|266
1711393500000|2024-03-25 19:05:00|68828.2|68813.2|68829.2|68814.2|68830.8|68815.8|68824|68809|221
1711393800000|2024-03-25 19:10:00|68829.3|68814.3|68832.4|68817.4|68837.7|68822.7|68828.8|68813.8|311
1711394100000|2024-03-25 19:15:00|68831.8|68816.8|68826.2|68811.2|68831.8|68816.8|68823|68808|246
1711394400000|2024-03-25 19:20:00|68826.3|68811.3|68826.4|68811.4|68827.3|68812.3|68823.5|68808.5|213
1711394700000|2024-03-25 19:25:00|68826.5|68811.5|68819.2|68799.2|68826.6|68811.6|68816.5|68798.1|210
1711395000000|2024-03-25 19:30:00|68819.3|68799.3|68815.2|68795.2|68821.1|68801.2|68812.6|68793.8|264
1711395300000|2024-03-25 19:35:00|68815.4|68795.4|68812.4|68797.4|68818.4|68798.4|68811.4|68793.8|233
1711395600000|2024-03-25 19:40:00|68813|68798|68812.9|68797.9|68813.4|68798.4|68810.8|68795.8|147
1711395900000|2024-03-25 19:45:00|68813.1|68798.1|68811.9|68796.9|68813.7|68798.7|68811.5|68796.5|187
1711396200000|2024-03-25 19:50:00|68812|68797|68814.6|68799.6|68815.2|68800.2|68812|68797|233
1711396500000|2024-03-25 19:55:00|68814.4|68799.4|68814|68799|68814.4|68799.4|68809.7|68794.7|268
1711396800000|2024-03-25 20:00:00|68813.9|68798.9|68819.8|68799.8|68819.9|68801.9|68813.7|68798.7|249
1711397100000|2024-03-25 20:05:00|68819.9|68799.9|68819.3|68799.3|68820|68802.5|68816.4|68798.4|140
1711397400000|2024-03-25 20:10:00|68819.4|68799.4|68818.2|68798.2|68819.5|68802.1|68814.1|68796.3|144
1711397700000|2024-03-25 20:15:00|68818.1|68798.1|68819.3|68799.3|68821.6|68804.4|68818|68798|147
1711398000000|2024-03-25 20:20:00|68819.4|68799.4|68808.3|68793.3|68820.1|68802.7|68808.2|68790.9|174
1711398300000|2024-03-25 20:25:00|68808.4|68793.4|68818.7|68798.7|68818.9|68798.9|68806.1|68786.1|185
1711398600000|2024-03-25 20:30:00|68818.9|68798.9|68821.4|68801.4|68822.2|68802.2|68815.7|68795.7|311
1711398900000|2024-03-25 20:35:00|68820.7|68800.7|68821.9|68801.9|68823.2|68803.2|68817.8|68797.8|399
1711399200000|2024-03-25 20:40:00|68822|68802|68826.5|68806.5|68829.2|68809.9|68821.4|68801.4|194
1711399500000|2024-03-25 20:45:00|68826.6|68806.6|68832.4|68812.4|68839.7|68819.7|68826.6|68806.6|299
1711399800000|2024-03-25 20:50:00|68831.9|68811.9|68832.6|68812.6|68833.8|68816.5|68831.3|68811.5|153
1711400100000|2024-03-25 20:55:00|68832.7|68812.7|68826.3|68806.3|68836|68816|68825.6|68805.6|245
1711400400000|2024-03-25 21:00:00|68826.7|68806.7|68817.9|68797.9|68827.4|68806.9|68817.9|68792.6|36
1711400700000|2024-03-25 21:05:00|68818.1|68798.1|68819.1|68795.2|68819.8|68798.1|68818|68794.4|44
1711401000000|2024-03-25 21:10:00|68819.4|68795.1|68819.3|68794.8|68820|68796.2|68819|68794.8|29
1711401300000|2024-03-25 21:15:00|68819.5|68795.1|68827.5|68795.4|68856.1|68811.4|68818.3|68791.9|140
1711401600000|2024-03-25 21:20:00|68827.4|68795.2|68831.2|68792.2|68836.5|68798.8|68825.4|68787.9|329
1711401900000|2024-03-25 21:25:00|68832.3|68792|68825.8|68795.1|68836.3|68798.6|68825.5|68787.9|535
1711402200000|2024-03-25 21:30:00|68825.4|68794.5|68830.1|68795.1|68834.5|68796.5|68823.6|68788.5|806
1711402500000|2024-03-25 21:35:00|68827.5|68795.3|68827.3|68798.3|68832.9|68798.7|68822.7|68793.3|770
1711402800000|2024-03-25 21:40:00|68827.1|68797.9|68821.4|68794.6|68827.6|68798.2|68820.9|68791.2|690
1711403100000|2024-03-25 21:45:00|68822.4|68793.8|68821.7|68794.1|68822.7|68795.1|68821.4|68793.5|216
1711403400000|2024-03-25 21:50:00|68821.8|68794.3|68820.5|68789|68825.2|68804.6|68813.8|68785.3|608
1711403700000|2024-03-25 21:55:00|68820.6|68789.1|68819.9|68789.2|68824.5|68794.8|68816.1|68784.7|442
1711404000000|2024-03-25 22:00:00|68819.8|68786.7|68818.4|68798.4|68829.1|68798.9|68806|68775.4|188
1711404300000|2024-03-25 22:05:00|68818.3|68798.3|68819|68799|68819.2|68801.3|68815.7|68797|84
1711404600000|2024-03-25 22:10:00|68818.7|68798.7|68817.4|68797.4|68819.2|68801.4|68815.4|68797.2|88
1711404900000|2024-03-25 22:15:00|68817.6|68797.6|68819.1|68799.1|68819.8|68799.8|68817|68797|98
1711405200000|2024-03-25 22:20:00|68818.9|68798.9|68819.5|68799.5|68819.6|68799.6|68818.1|68798.1|72
1711405500000|2024-03-25 22:25:00|68819.6|68799.6|68819.6|68799.6|68819.7|68802.1|68816.6|68798.1|65
1711405800000|2024-03-25 22:30:00|68819.7|68799.7|68819.6|68799.6|68819.8|68799.8|68818.7|68798.7|89
1711406100000|2024-03-25 22:35:00|68819.4|68799.4|68812.2|68792.2|68819.9|68802.1|68812.1|68792.1|103
1711406400000|2024-03-25 22:40:00|68812.3|68792.3|68812.9|68792.9|68816.4|68796.4|68812.2|68792.2|147
1711406700000|2024-03-25 22:45:00|68812.8|68792.8|68812.4|68792.4|68813.2|68795.2|68810.2|68791.7|105
1711407000000|2024-03-25 22:50:00|68812.5|68792.5|68814.8|68794.8|68814.8|68795.7|68810.7|68791.6|107
1711407300000|2024-03-25 22:55:00|68814.7|68794.7|68818.2|68798.2|68818.8|68798.8|68809|68791.9|117
1711407600000|2024-03-25 23:00:00|68818.3|68798.3|68812.1|68792.1|68819.3|68801.1|68811.7|68791.7|123
1711407900000|2024-03-25 23:05:00|68812.3|68792.3|68811|68791|68812.4|68795|68808.5|68789.6|97
1711408200000|2024-03-25 23:10:00|68811.1|68791.1|68815.8|68795.8|68823|68803|68810.8|68790.8|146
1711408500000|2024-03-25 23:15:00|68815.6|68795.6|68818.3|68798.3|68818.6|68798.6|68812.7|68795|97
1711408800000|2024-03-25 23:20:00|68818.2|68798.2|68815.4|68795.4|68822.6|68802.6|68812.2|68792.2|141
1711409100000|2024-03-25 23:25:00|68815.5|68795.5|68815|68795|68815.9|68795.9|68814.7|68794.7|74
1711409400000|2024-03-25 23:30:00|68815.1|68795.1|68812.1|68792.1|68815.4|68795.4|68811.8|68791.8|82
1711409700000|2024-03-25 23:35:00|68812|68792|68811.6|68791.6|68812.5|68795.1|68809.2|68791.6|70
1711410000000|2024-03-25 23:40:00|68811.7|68791.7|68811.8|68791.8|68812.6|68794.7|68808.9|68791.5|82
1711410300000|2024-03-25 23:45:00|68811.9|68791.9|68814.3|68794.3|68814.6|68794.6|68808.7|68791.1|84
1711410600000|2024-03-25 23:50:00|68814.2|68794.2|68812.1|68792.1|68814.3|68794.3|68808.8|68788.8|97
1711410900000|2024-03-25 23:55:00|68812|68792|68817.9|68797.9|68820.5|68800.5|68809.2|68789.5|92
1711411200000|2024-03-26 00:00:00|68818|68798|68812.2|68792.2|68819|68799|68809.1|68789.1|170
1711411500000|2024-03-26 00:05:00|68813.2|68793.2|68815.6|68795.6|68824|68804|68809.9|68789.9|201
1711411800000|2024-03-26 00:10:00|68815.5|68795.5|68818.8|68798.8|68819|68799|68812.2|68792.3|152
1711412100000|2024-03-26 00:15:00|68818.6|68798.6|68818.5|68798.5|68822.1|68802.1|68816.1|68796.1|128
1711412400000|2024-03-26 00:20:00|68818.6|68798.6|68819.4|68799.4|68822.6|68802.6|68813.5|68794.2|158
1711412700000|2024-03-26 00:25:00|68819.5|68799.5|68809.6|68789.6|68819.5|68799.5|68808.1|68788.1|157
1711413000000|2024-03-26 00:30:00|68809.5|68789.5|68809.4|68789.4|68812.6|68792.6|68807.3|68787.3|149
1711413300000|2024-03-26 00:35:00|68809.6|68789.6|68806.5|68786.5|68810.1|68790.1|68806.1|68786.1|127
1711413600000|2024-03-26 00:40:00|68806.4|68786.4|68799.3|68779.3|68810.2|68790.2|68796.4|68776.4|220
1711413900000|2024-03-26 00:45:00|68799.4|68779.4|68795.9|68775.9|68799.5|68779.5|68793.3|68773.3|178
1711414200000|2024-03-26 00:50:00|68795.8|68775.8|68792.5|68772.5|68795.8|68775.8|68789.5|68769.5|208
1711414500000|2024-03-26 00:55:00|68794.5|68774.5|68783|68763|68794.5|68774.5|68782.7|68762.7|200
1711414800000|2024-03-26 01:00:00|68783.1|68763.1|68787.6|68767.6|68790.9|68770.9|68782.1|68762.1|219
1711415100000|2024-03-26 01:05:00|68787.5|68767.5|68793.4|68773.4|68798.6|68778.6|68784.5|68764.5|191
1711415400000|2024-03-26 01:10:00|68793.5|68773.5|68786|68766|68797.6|68777.6|68784.9|68764.9|197
1711415700000|2024-03-26 01:15:00|68785.9|68765.9|68772.1|68752.1|68789|68769|68768.7|68748.7|361
1711416000000|2024-03-26 01:20:00|68772|68752|68789.6|68769.6|68789.6|68769.6|68766.1|68746.1|344
1711416300000|2024-03-26 01:25:00|68789.7|68769.7|68790.2|68770.2|68799.5|68779.5|68789.7|68769.7|298
1711416600000|2024-03-26 01:30:00|68789.6|68769.6|68792.5|68772.5|68797.9|68777.9|68785.3|68765.3|377
1711416900000|2024-03-26 01:35:00|68792.2|68772.2|68793.7|68773.7|68799.4|68779.4|68791|68772|267
1711417200000|2024-03-26 01:40:00|68793.6|68773.6|68798.2|68778.2|68803|68783|68793.6|68773.6|264
1711417500000|2024-03-26 01:45:00|68798.1|68778.1|68803|68783|68808.5|68788.5|68795.8|68775.8|278
1711417800000|2024-03-26 01:50:00|68802.8|68782.8|68793.6|68773.6|68803.1|68783.1|68793|68773|195
1711418100000|2024-03-26 01:55:00|68793.7|68773.7|68797.3|68777.3|68800.1|68782.7|68793.4|68773.4|210
1711418400000|2024-03-26 02:00:00|68797.2|68777.2|68794.6|68774.6|68800.3|68782.5|68791.6|68771.8|199
1711418700000|2024-03-26 02:05:00|68794.7|68774.7|68791.3|68776.3|68802.2|68782.2|68791|68772.2|183
1711419000000|2024-03-26 02:10:00|68791.2|68776.2|68793|68773|68793.3|68776.2|68787.9|68770.4|152
1711419300000|2024-03-26 02:15:00|68792.9|68772.9|68789.9|68769.9|68793|68775.7|68786.8|68766.8|148
1711419600000|2024-03-26 02:20:00|68790|68770|68779.6|68759.6|68790.2|68770.2|68777.1|68757.1|189
1711419900000|2024-03-26 02:25:00|68779.5|68759.5|68777.3|68757.3|68787.8|68767.8|68777.1|68757.3|182
1711420200000|2024-03-26 02:30:00|68777.2|68757.2|68783.6|68763.6|68785.1|68767.1|68776.4|68756.4|175
1711420500000|2024-03-26 02:35:00|68783.7|68763.7|68774.9|68754.9|68783.7|68763.7|68773.3|68753.3|166
1711420800000|2024-03-26 02:40:00|68774.8|68754.8|68779.8|68759.8|68783.7|68766.4|68774.8|68754.8|188
1711421100000|2024-03-26 02:45:00|68779.7|68759.7|68785|68765|68786.1|68766.1|68776.9|68756.9|160
1711421400000|2024-03-26 02:50:00|68784.9|68764.9|68783.9|68763.9|68788.4|68768.7|68783|68763.1|201
1711421700000|2024-03-26 02:55:00|68785.3|68765.3|68784.1|68764.1|68789|68769|68783.9|68763.9|173
1711422000000|2024-03-26 03:00:00|68784|68764|68780.3|68760.3|68784|68765.8|68779|68759.3|160
1711422300000|2024-03-26 03:05:00|68780.5|68760.5|68774.7|68759.7|68783.6|68766.1|68774|68754|136
1711422600000|2024-03-26 03:10:00|68775|68760|68795.7|68775.7|68795.7|68775.7|68775|68757.6|163
1711422900000|2024-03-26 03:15:00|68795.5|68775.5|68791.9|68771.9|68795.9|68775.9|68789.9|68770.7|190
1711423200000|2024-03-26 03:20:00|68792|68772|68791.6|68771.6|68795.7|68775.7|68786.9|68766.9|214
1711423500000|2024-03-26 03:25:00|68791.7|68771.7|68790.9|68770.9|68792|68772.4|68787.2|68767.8|141
1711423800000|2024-03-26 03:30:00|68791|68771|68796.5|68781.5|68799.4|68781.6|68789.5|68769.5|182
1711424100000|2024-03-26 03:35:00|68796.3|68781.3|68798.2|68778.2|68806.1|68788.8|68796.1|68777.3|192
1711424400000|2024-03-26 03:40:00|68798.7|68778.7|68826|68806|68827.1|68807.1|68798.7|68778.7|258
1711424700000|2024-03-26 03:45:00|68825.9|68805.9|68822.9|68802.9|68825.9|68805.9|68816.8|68798.8|200
1711425000000|2024-03-26 03:50:00|68822.8|68802.8|68823.4|68808.4|68825.9|68808.5|68820.1|68802.6|111
1711425300000|2024-03-26 03:55:00|68823.5|68808.5|68820.8|68800.8|68826.1|68808.6|68819.6|68799.6|135
1711425600000|2024-03-26 04:00:00|68820.7|68800.7|68819.8|68799.8|68822.8|68804.1|68817.3|68799.2|198
1711425900000|2024-03-26 04:05:00|68819.9|68799.9|68816.1|68796.1|68819.9|68799.9|68814|68795.8|106
1711426200000|2024-03-26 04:10:00|68815.9|68795.9|68812.1|68792.1|68816.1|68798.5|68809.7|68789.7|156
1711426500000|2024-03-26 04:15:00|68812.2|68792.2|68809.8|68789.8|68813.1|68796.4|68808.4|68789.8|121
1711426800000|2024-03-26 04:20:00|68809.9|68789.9|68812.2|68792.2|68816.3|68798.4|68808.7|68789.6|172
1711427100000|2024-03-26 04:25:00|68810.8|68790.8|68802|68782|68811.3|68791.3|68799.9|68779.9|176
1711427400000|2024-03-26 04:30:00|68802.1|68782.1|68802.7|68782.7|68806.5|68786.5|68797.8|68779.8|168
1711427700000|2024-03-26 04:35:00|68802.6|68782.6|68799.5|68779.5|68802.6|68784|68794.1|68776|152
1711428000000|2024-03-26 04:40:00|68799.6|68779.6|68803|68783|68804.5|68786|68797.8|68777.8|162
1711428300000|2024-03-26 04:45:00|68802.9|68782.9|68799.1|68779.1|68802.9|68783.1|68797.3|68779|129
1711428600000|2024-03-26 04:50:00|68799.3|68779.3|68805.6|68785.6|68805.8|68788.1|68799.3|68779.3|116
1711428900000|2024-03-26 04:55:00|68805.5|68785.5|68799.8|68779.8|68805.9|68788.6|68792.7|68774.2|157
1711429200000|2024-03-26 05:00:00|68800|68780|68796.8|68776.8|68802.6|68782.6|68793.2|68773.9|216
1711429500000|2024-03-26 05:05:00|68795.7|68775.7|68786|68771|68795.7|68777.7|68785|68768.5|186
1711429800000|2024-03-26 05:10:00|68785.9|68770.9|68785.8|68765.8|68792.2|68777.2|68785|68765.7|234
1711430100000|2024-03-26 05:15:00|68785.7|68765.7|68779.3|68764.3|68791.3|68774.3|68779.1|68763.9|171
1711430400000|2024-03-26 05:20:00|68779.5|68764.5|68780.7|68765.7|68783.5|68767.4|68779.1|68761.2|171
1711430700000|2024-03-26 05:25:00|68781|68766|68781.1|68761.1|68784.2|68766.4|68776.7|68758.8|160
1711431000000|2024-03-26 05:30:00|68781|68761|68779.1|68764.1|68781.8|68764.1|68774.8|68754.8|202
1711431300000|2024-03-26 05:35:00|68779.2|68764.2|68773.8|68758.8|68782.1|68765.1|68772.3|68755.8|178
1711431600000|2024-03-26 05:40:00|68773.7|68758.7|68772.9|68752.9|68774.1|68759.1|68769.8|68752.6|159
1711431900000|2024-03-26 05:45:00|68772.8|68752.8|68757.4|68737.4|68772.8|68755.6|68754.5|68734.5|173
1711432200000|2024-03-26 05:50:00|68755|68740|68747.5|68732.5|68755.8|68740.8|68747.5|68732.5|167
1711432500000|2024-03-26 05:55:00|68747.6|68732.6|68755.5|68735.5|68755.7|68738.7|68747.1|68732.1|196
1711432800000|2024-03-26 06:00:00|68755.8|68735.8|68750.5|68735.5|68756.3|68738.6|68750.2|68731.6|223
1711433100000|2024-03-26 06:05:00|68750.4|68735.4|68743.7|68728.7|68750.6|68735.5|68743.6|68726.5|140
1711433400000|2024-03-26 06:10:00|68743.6|68728.6|68747|68727|68748.4|68730|68741|68721|200
1711433700000|2024-03-26 06:15:00|68746.9|68726.9|68757.4|68737.4|68761.5|68741.5|68744.1|68726.9|215
1711434000000|2024-03-26 06:20:00|68757.5|68737.5|68744.2|68729.2|68759.6|68739.6|68744.2|68727.5|248
1711434300000|2024-03-26 06:25:00|68744.3|68729.3|68737.8|68722.8|68747|68730.2|68737.7|68720|230
1711434600000|2024-03-26 06:30:00|68737.7|68722.7|68738.3|68718.3|68740.5|68723.1|68725.7|68705.7|311
1711434900000|2024-03-26 06:35:00|68738.4|68718.4|68732.2|68712.2|68739.5|68720.6|68731.6|68711.6|198
1711435200000|2024-03-26 06:40:00|68733.2|68713.2|68737.8|68717.8|68737.8|68717.8|68729.4|68710.8|160
1711435500000|2024-03-26 06:45:00|68737.7|68717.7|68740.1|68720.1|68747.4|68727.4|68737.1|68717.1|227
1711435800000|2024-03-26 06:50:00|68740.2|68720.2|68738.1|68718.1|68747.4|68729.6|68738.1|68718.1|222
1711436100000|2024-03-26 06:55:00|68738|68718|68733.9|68713.9|68738.7|68720.8|68727.3|68707.3|285
1711436400000|2024-03-26 07:00:00|68734.1|68714.1|68720.8|68700.8|68744.7|68727|68720.8|68700.8|389
1711436700000|2024-03-26 07:05:00|68720.9|68700.9|68731.5|68711.5|68731.7|68711.7|68718.1|68699.8|300
1711437000000|2024-03-26 07:10:00|68731.3|68711.3|68730.7|68715.7|68736.2|68721.2|68728.5|68710|268
1711437300000|2024-03-26 07:15:00|68730.9|68715.9|68747.4|68727.4|68747.6|68727.6|68730.6|68715.6|252
1711437600000|2024-03-26 07:20:00|68747.3|68727.3|68751.4|68736.4|68756.4|68737.5|68746.4|68726.4|261
1711437900000|2024-03-26 07:25:00|68751.3|68736.3|68754.2|68734.2|68760.6|68744.2|68746.9|68726.9|366
1711438200000|2024-03-26 07:30:00|68754.3|68734.3|68741.2|68726.2|68760.5|68745.5|68740|68725|401
1711438500000|2024-03-26 07:35:00|68741.3|68726.3|68763.5|68748.5|68763.5|68748.5|68739.3|68724.3|341
1711438800000|2024-03-26 07:40:00|68763.8|68748.8|68770.2|68755.2|68784.3|68765.8|68763.8|68748.8|421
1711439100000|2024-03-26 07:45:00|68771|68756|68780.2|68765.2|68782.2|68766.5|68769.1|68754.1|298
1711439400000|2024-03-26 07:50:00|68780.6|68765.6|68770.9|68755.9|68787|68772|68769.6|68754.6|329
1711439700000|2024-03-26 07:55:00|68770.8|68755.8|68784.5|68769.5|68802.9|68787.9|68763.7|68748.7|464
1711440000000|2024-03-26 08:00:00|68784.4|68769.4|68793.9|68778.9|68807|68792|68784|68769|545
1711440300000|2024-03-26 08:05:00|68794|68779|68786.6|68771.6|68794.2|68779.2|68777.6|68762.6|438
1711440600000|2024-03-26 08:10:00|68785.5|68770.5|68789.1|68774.1|68801.3|68786.3|68785.3|68770.3|424
1711440900000|2024-03-26 08:15:00|68789|68774|68788.4|68773.4|68797.3|68779.6|68778.1|68763.1|427
1711441200000|2024-03-26 08:20:00|68788.3|68773.3|68780.9|68765.9|68796.5|68781.5|68780.3|68765.3|392
1711441500000|2024-03-26 08:25:00|68779.2|68764.2|68761.6|68746.6|68782.4|68767.4|68760.4|68743.3|452
1711441800000|2024-03-26 08:30:00|68762|68747|68743.5|68728.5|68762.1|68747.1|68743.5|68728.5|431
1711442100000|2024-03-26 08:35:00|68743.6|68728.6|68733.6|68718.6|68749.2|68734.2|68731.7|68716.7|396
1711442400000|2024-03-26 08:40:00|68733.7|68718.7|68738.5|68723.5|68739.2|68724.2|68724.7|68709.7|356
1711442700000|2024-03-26 08:45:00|68738.7|68723.7|68761.2|68741.2|68764.1|68744.1|68732.7|68717.7|416
1711443000000|2024-03-26 08:50:00|68761.1|68741.1|68748.7|68728.7|68767.6|68747.6|68747.7|68727.7|422
1711443300000|2024-03-26 08:55:00|68749.7|68729.7|68738.4|68723.4|68752.9|68732.9|68736|68721|355
1711443600000|2024-03-26 09:00:00|68738.6|68723.6|68740.5|68725.5|68747.2|68732.2|68731.9|68716.9|415
1711443900000|2024-03-26 09:05:00|68740.4|68725.4|68743.4|68728.4|68753.5|68738.5|68740.2|68725.2|441
1711444200000|2024-03-26 09:10:00|68743.2|68728.2|68753.3|68738.3|68759.3|68744.3|68741.4|68726.4|407
1711444500000|2024-03-26 09:15:00|68753.4|68738.4|68725.5|68710.5|68763.1|68748.1|68724.2|68709.2|343
1711444800000|2024-03-26 09:20:00|68725.6|68710.6|68722.4|68707.4|68736.8|68721.8|68719.2|68704.2|421
1711445100000|2024-03-26 09:25:00|68723.8|68708.8|68715.1|68700.1|68726|68711|68713|68698|411
1711445400000|2024-03-26 09:30:00|68715|68700|68704.8|68689.8|68715.2|68700.2|68698|68683|470
1711445700000|2024-03-26 09:35:00|68704.9|68689.9|68718.4|68703.4|68721|68706|68704.1|68689.1|377
1711446000000|2024-03-26 09:40:00|68718.7|68703.7|68721.3|68706.3|68727.6|68712.6|68713|68698|511
1711446300000|2024-03-26 09:45:00|68721.4|68706.4|68707.8|68692.8|68724.2|68709.2|68707.4|68692.4|537
1711446600000|2024-03-26 09:50:00|68708.1|68693.1|68708.6|68693.6|68715.5|68700.5|68708|68693|383
1711446900000|2024-03-26 09:55:00|68708.7|68693.7|68716.8|68701.8|68720.1|68705.1|68705.3|68690.3|407
1711447200000|2024-03-26 10:00:00|68717|68702|68701.1|68686.1|68723.7|68706.5|68699|68684|479
1711447500000|2024-03-26 10:05:00|68701.4|68686.4|68710.2|68695.2|68711.2|68696.2|68690.3|68675.3|366
1711447800000|2024-03-26 10:10:00|68710.3|68695.3|68681.9|68666.9|68712.1|68697.1|68679|68664|455
1711448100000|2024-03-26 10:15:00|68681.7|68666.7|68687.1|68672.1|68689.1|68674.1|68677.1|68662.1|429
1711448400000|2024-03-26 10:20:00|68686.9|68671.9|68688|68673|68692.7|68677.7|68685.5|68670.5|400
1711448700000|2024-03-26 10:25:00|68687.9|68672.9|68663.4|68648.4|68688.1|68673.1|68662.7|68647.7|294
1711449000000|2024-03-26 10:30:00|68663.2|68648.2|68657.2|68642.2|68664.7|68648.2|68650.1|68635.1|461
1711449300000|2024-03-26 10:35:00|68657.1|68642.1|68673.5|68653.5|68674.3|68654.3|68648.8|68633.8|347
1711449600000|2024-03-26 10:40:00|68673.6|68653.6|68678.6|68663.6|68685.4|68668|68671.9|68651.9|314
1711449900000|2024-03-26 10:45:00|68678.7|68663.7|68692.8|68672.8|68698.6|68683.6|68678.7|68663.7|306
1711450200000|2024-03-26 10:50:00|68693|68673|68682.9|68667.9|68695.5|68680.5|68682.4|68664.6|384
1711450500000|2024-03-26 10:55:00|68683|68668|68707.6|68687.6|68709.1|68689.1|68682.4|68667.4|386
1711450800000|2024-03-26 11:00:00|68707.7|68687.7|68699.3|68684.3|68715.9|68695.9|68691.7|68676.7|399
1711451100000|2024-03-26 11:05:00|68699.4|68684.4|68692.8|68677.8|68707.3|68692.3|68687.2|68672.2|371
1711451400000|2024-03-26 11:10:00|68692.7|68677.7|68698.2|68683.2|68698.5|68683.5|68679.4|68664.4|343
1711451700000|2024-03-26 11:15:00|68698.3|68683.3|68698.7|68683.7|68705.5|68690.5|68693.1|68678.1|392
1711452000000|2024-03-26 11:20:00|68699|68684|68698.2|68683.2|68716.3|68701.3|68697.3|68682.3|412
1711452300000|2024-03-26 11:25:00|68698.1|68683.1|68707.1|68692.1|68710.2|68695.2|68695.5|68680.5|371
1711452600000|2024-03-26 11:30:00|68707.5|68692.5|68696.3|68676.3|68707.5|68692.5|68693.6|68673.6|404
1711452900000|2024-03-26 11:35:00|68696.8|68676.8|68675.6|68660.6|68701|68686|68675.4|68660.4|375
1711453200000|2024-03-26 11:40:00|68675.7|68660.7|68685.6|68670.6|68688.7|68673.7|68675.7|68660.7|324
1711453500000|2024-03-26 11:45:00|68685.8|68670.8|68680.3|68665.3|68690.6|68675.6|68679.5|68664.5|385
1711453800000|2024-03-26 11:50:00|68680.5|68665.5|68681.5|68666.5|68687.5|68672.5|68675.7|68660.7|376
1711454100000|2024-03-26 11:55:00|68681.8|68666.8|68694.3|68679.3|68695.5|68680.5|68677.1|68662.1|404
1711454400000|2024-03-26 12:00:00|68694|68679|68698.4|68683.4|68698.5|68683.5|68686.6|68671.6|442
1711454700000|2024-03-26 12:05:00|68698.3|68683.3|68694.4|68679.4|68703.5|68688.5|68694.4|68677|333
1711455000000|2024-03-26 12:10:00|68694.5|68679.5|68686.5|68671.5|68701.3|68686.3|68685.6|68670.6|303
1711455300000|2024-03-26 12:15:00|68686.6|68671.6|68701.5|68686.5|68701.5|68686.5|68678.4|68663.4|297
1711455600000|2024-03-26 12:20:00|68701.2|68686.2|68734.8|68719.8|68743.1|68728.1|68701.2|68686.2|537
1711455900000|2024-03-26 12:25:00|68735|68720|68730.4|68710.4|68735.2|68720.2|68718.8|68698.8|404
1711456200000|2024-03-26 12:30:00|68729.8|68709.8|68732.7|68712.7|68742|68722|68709.4|68694.4|505
1711456500000|2024-03-26 12:35:00|68735.8|68715.8|68700.8|68685.8|68736.2|68720.4|68698.1|68683.1|475
1711456800000|2024-03-26 12:40:00|68700.9|68685.9|68732.2|68717.2|68733.7|68718.7|68699.3|68684.3|584
1711457100000|2024-03-26 12:45:00|68732.3|68717.3|68727.7|68712.7|68736.7|68721.7|68718.3|68703.3|524
1711457400000|2024-03-26 12:50:00|68727.6|68712.6|68734.1|68719.1|68734.7|68719.7|68718.4|68703.4|415
1711457700000|2024-03-26 12:55:00|68734.3|68719.3|68725.9|68710.9|68746.9|68731.9|68721.9|68706.9|488
1711458000000|2024-03-26 13:00:00|68726|68711|68699.1|68684.1|68730.7|68715.7|68696.4|68681.4|551
1711458300000|2024-03-26 13:05:00|68699.9|68684.9|68706.3|68691.3|68717.3|68702.3|68688.8|68673.8|489
1711458600000|2024-03-26 13:10:00|68706.2|68691.2|68689.7|68674.7|68707.8|68692.8|68683.7|68668.7|448
1711458900000|2024-03-26 13:15:00|68689|68674|68694.8|68679.8|68695.2|68680.2|68682|68667|396
1711459200000|2024-03-26 13:20:00|68694.9|68679.9|68725.6|68710.6|68732.9|68717.9|68694.8|68679.8|417
1711459500000|2024-03-26 13:25:00|68725.8|68710.8|68720.2|68705.2|68730.7|68715.7|68718.1|68703.1|422
1711459800000|2024-03-26 13:30:00|68720|68705|68728|68713|68732.9|68717.9|68714.8|68699.8|481
1711460100000|2024-03-26 13:35:00|68728.1|68713.1|68730.3|68715.3|68733.6|68718.6|68722.4|68707.4|384
1711460400000|2024-03-26 13:40:00|68730.5|68715.5|68731.9|68716.9|68755.3|68740.3|68730.5|68715.5|482
1711460700000|2024-03-26 13:45:00|68731.8|68716.8|68737.1|68722.1|68737.2|68722.2|68719.5|68704.5|471
1711461000000|2024-03-26 13:50:00|68737.2|68722.2|68737.9|68722.9|68747|68732|68734.9|68719.9|497
1711461300000|2024-03-26 13:55:00|68737.7|68722.7|68716.4|68701.4|68738.1|68723.1|68712.1|68694|470
1711461600000|2024-03-26 14:00:00|68722.5|68702.5|68710.4|68695.4|68724.9|68709.9|68704.2|68689.2|606
1711461900000|2024-03-26 14:05:00|68710.3|68695.3|68729|68714|68731.3|68716.3|68708.6|68693.6|548
1711462200000|2024-03-26 14:10:00|68728.8|68713.8|68744.6|68729.6|68748.6|68733.6|68721.9|68706.9|503
1711462500000|2024-03-26 14:15:00|68744.5|68729.5|68757.2|68742.2|68757.7|68742.7|68743.5|68728.5|442
1711462800000|2024-03-26 14:20:00|68756.9|68741.9|68765.3|68750.3|68765.4|68750.4|68750.4|68735.4|443
1711463100000|2024-03-26 14:25:00|68765|68750|68784.6|68769.6|68790.7|68775.7|68762.2|68747.2|547
1711463400000|2024-03-26 14:30:00|68784.7|68769.7|68796.9|68781.9|68811.9|68796.9|68784.7|68769.7|537
1711463700000|2024-03-26 14:35:00|68797|68782|68774.7|68759.7|68801.9|68786.9|68774.7|68759.7|451
1711464000000|2024-03-26 14:40:00|68774.8|68759.8|68780.3|68765.3|68790.4|68775.4|68760.8|68745.8|444
1711464300000|2024-03-26 14:45:00|68780.9|68765.9|68800.1|68785.1|68810.1|68795.1|68780.8|68765.8|497
1711464600000|2024-03-26 14:50:00|68799.3|68784.3|68783.3|68768.3|68802.7|68787.7|68783|68768|445
1711464900000|2024-03-26 14:55:00|68783.4|68768.4|68792.5|68777.5|68797.5|68782.5|68779|68764|506
1711465200000|2024-03-26 15:00:00|68792.4|68777.4|68813|68798|68814.8|68799.8|68789|68774|445
1711465500000|2024-03-26 15:05:00|68812.8|68797.8|68807.6|68792.6|68820|68805|68804.8|68789.8|398
1711465800000|2024-03-26 15:10:00|68807.5|68792.5|68819.2|68804.2|68824.1|68809.1|68797.1|68782.1|367
1711466100000|2024-03-26 15:15:00|68819.1|68804.1|68808.9|68793.9|68822.8|68807.8|68808.1|68793.1|398
1711466400000|2024-03-26 15:20:00|68809|68794|68790|68775|68815.6|68800.6|68790|68775|347
1711466700000|2024-03-26 15:25:00|68789.1|68774.1|68792.7|68777.7|68794.2|68779.2|68774.1|68759.1|339
1711467000000|2024-03-26 15:30:00|68792|68777|68822.6|68807.6|68823.3|68808.3|68791.6|68776.6|406
1711467300000|2024-03-26 15:35:00|68822.3|68807.3|68834.3|68814.3|68834.5|68817.7|68821.6|68806.5|407
1711467600000|2024-03-26 15:40:00|68835.8|68815.8|68847.9|68832.9|68850.5|68833.8|68835|68815|458
1711467900000|2024-03-26 15:45:00|68847|68832|68836.5|68821.5|68847|68832|68823.7|68808.7|437
1711468200000|2024-03-26 15:50:00|68836.7|68821.7|68860.1|68845.1|68860.4|68845.4|68835.5|68820.5|602
1711468500000|2024-03-26 15:55:00|68861.7|68846.7|68883.8|68868.8|68904.2|68886.4|68861.7|68846.7|780
1711468800000|2024-03-26 16:00:00|68883.3|68868.3|68859.7|68844.7|68888|68873|68855.5|68840.5|623
1711469100000|2024-03-26 16:05:00|68858.8|68843.8|68862.5|68847.5|68870.2|68855.2|68856.3|68841.3|386
1711469400000|2024-03-26 16:10:00|68862.6|68847.6|68876.6|68861.6|68878|68863|68860.5|68845.5|298
1711469700000|2024-03-26 16:15:00|68876.5|68861.5|68883.3|68868.3|68889.6|68874.6|68872.5|68857.5|278
1711470000000|2024-03-26 16:20:00|68883.2|68868.2|68896.4|68881.4|68905.3|68890.3|68881.7|68866.7|340
1711470300000|2024-03-26 16:25:00|68896.1|68881.1|68882.2|68867.2|68899.1|68884.1|68882.2|68867.2|290
1711470600000|2024-03-26 16:30:00|68882.1|68867.1|68878.3|68863.3|68882.3|68867.3|68871.8|68856.8|359
1711470900000|2024-03-26 16:35:00|68878.5|68863.5|68874.1|68859.1|68881.6|68866.6|68870.5|68855.5|310
1711471200000|2024-03-26 16:40:00|68874.8|68859.8|68874.2|68859.2|68877.5|68862.5|68871.4|68856.4|291
1711471500000|2024-03-26 16:45:00|68874.3|68859.3|68869.8|68854.8|68878.6|68863.6|68867.9|68852.9|331
1711471800000|2024-03-26 16:50:00|68869.5|68854.5|68869|68854|68871.8|68856.8|68854.8|68837.8|357
1711472100000|2024-03-26 16:55:00|68868.8|68853.8|68885.2|68870.2|68885.8|68870.8|68867.2|68852.2|379
1711472400000|2024-03-26 17:00:00|68885.3|68870.3|68864.6|68844.6|68896.8|68876.8|68861.1|68841.1|434
1711472700000|2024-03-26 17:05:00|68864.7|68844.7|68857.1|68837.1|68866.5|68846.5|68854.8|68834.8|285
1711473000000|2024-03-26 17:10:00|68857.3|68837.3|68846.4|68826.4|68857.4|68837.4|68846|68826|193
1711473300000|2024-03-26 17:15:00|68846.5|68826.5|68849.9|68829.9|68854|68834|68846.2|68826.2|227
1711473600000|2024-03-26 17:20:00|68850|68830|68858.2|68843.2|68858.9|68843.9|68847.2|68829.5|211
1711473900000|2024-03-26 17:25:00|68858.1|68843.1|68847.6|68832.6|68860|68845|68846.1|68831.1|201
1711474200000|2024-03-26 17:30:00|68847.8|68832.8|68840.4|68825.4|68848.8|68833.8|68838.4|68823.4|224
1711474500000|2024-03-26 17:35:00|68840.5|68825.5|68850.2|68835.2|68850.8|68835.8|68837.7|68822.7|237
1711474800000|2024-03-26 17:40:00|68850.3|68835.3|68853.7|68838.7|68853.7|68838.7|68846.2|68831.2|210
1711475100000|2024-03-26 17:45:00|68853.8|68838.8|68861|68846|68863.7|68848.7|68852.8|68837.8|273
1711475400000|2024-03-26 17:50:00|68861.1|68846.1|68865.7|68845.7|68870.2|68855.2|68860.7|68843|235
1711475700000|2024-03-26 17:55:00|68865.5|68845.5|68869.7|68854.7|68869.7|68854.7|68858.7|68838.8|231
1711476000000|2024-03-26 18:00:00|68869.6|68854.6|68863.9|68848.9|68873.9|68858.9|68862.7|68847.7|265
1711476300000|2024-03-26 18:05:00|68863.8|68848.8|68870.3|68855.3|68870.8|68855.8|68859.3|68844.3|214
1711476600000|2024-03-26 18:10:00|68870.5|68855.5|68873.1|68858.1|68874.4|68859.4|68867.5|68852.5|186
1711476900000|2024-03-26 18:15:00|68873|68858|68869.2|68849.2|68873.5|68858.5|68865.7|68845.7|221
1711477200000|2024-03-26 18:20:00|68869.1|68849.1|68866.5|68846.5|68869.2|68851.7|68864|68845.4|156
1711477500000|2024-03-26 18:25:00|68866.4|68846.4|68854.9|68834.9|68869|68849|68854.3|68834.3|194
1711477800000|2024-03-26 18:30:00|68855|68835|68852.8|68837.8|68856.2|68841.2|68852.4|68832.9|208
1711478100000|2024-03-26 18:35:00|68852.7|68837.7|68848.9|68828.9|68853.1|68838.1|68845.8|68825.8|198
1711478400000|2024-03-26 18:40:00|68848.8|68828.8|68844.9|68824.9|68852.2|68832.2|68844.7|68824.9|208
1711478700000|2024-03-26 18:45:00|68845.1|68825.1|68853.3|68838.3|68859.2|68839.2|68845.1|68825.1|234
1711479000000|2024-03-26 18:50:00|68853.2|68838.2|68858.8|68843.8|68859.3|68844.3|68848.2|68828.2|221
1711479300000|2024-03-26 18:55:00|68858.7|68843.7|68857.2|68842.2|68862.6|68847.6|68855.9|68840.9|224
1711479600000|2024-03-26 19:00:00|68856.8|68841.8|68857.1|68842.1|68861.5|68846.5|68854.5|68839.5|203
1711479900000|2024-03-26 19:05:00|68857|68842|68854.6|68839.6|68860.3|68845.3|68853.9|68838.9|200
1711480200000|2024-03-26 19:10:00|68854.9|68839.9|68848.2|68833.2|68855|68840|68843.7|68828.7|237
1711480500000|2024-03-26 19:15:00|68848.1|68833.1|68848.3|68833.3|68848.6|68833.6|68843.9|68828.9|187
1711480800000|2024-03-26 19:20:00|68848.2|68833.2|68846.6|68831.6|68849.8|68834.8|68844.1|68829.1|171
1711481100000|2024-03-26 19:25:00|68846.7|68831.7|68854.3|68839.3|68854.5|68839.5|68843.8|68828.8|246
1711481400000|2024-03-26 19:30:00|68854.6|68839.6|68858.2|68843.2|68863.1|68848.1|68854.6|68839.6|342
1711481700000|2024-03-26 19:35:00|68858.3|68843.3|68862.4|68847.4|68862.7|68847.7|68852.3|68837.3|243
1711482000000|2024-03-26 19:40:00|68862.5|68847.5|68852.8|68837.8|68862.5|68847.5|68849.3|68834.3|275
1711482300000|2024-03-26 19:45:00|68852.9|68837.9|68861.8|68846.8|68862|68847|68850.2|68835.2|242
1711482600000|2024-03-26 19:50:00|68862.8|68847.8|68874.5|68859.5|68876.5|68861.5|68862.1|68847.1|317
1711482900000|2024-03-26 19:55:00|68874.4|68859.4|68884.6|68869.6|68885.2|68870.2|68873.6|68858.6|424
1711483200000|2024-03-26 20:00:00|68884.1|68869.1|68880.2|68860.2|68885.3|68870.3|68877.6|68859.4|246
1711483500000|2024-03-26 20:05:00|68880.3|68860.3|68886.4|68866.4|68887.9|68870.4|68880.3|68860.3|180
1711483800000|2024-03-26 20:10:00|68886.2|68866.2|68881.1|68861.1|68886.2|68868|68874.5|68857.3|162
1711484100000|2024-03-26 20:15:00|68881.2|68861.2|68878.2|68858.2|68883.1|68864|68878.2|68858.2|131
1711484400000|2024-03-26 20:20:00|68878.3|68858.3|68874.9|68854.9|68878.7|68858.7|68874.7|68854.7|129
1711484700000|2024-03-26 20:25:00|68874.8|68854.8|68875|68855|68875.8|68857.5|68871.9|68853.9|98
1711485000000|2024-03-26 20:30:00|68875.2|68855.2|68868.8|68848.8|68876.8|68856.8|68868.7|68848.7|209
1711485300000|2024-03-26 20:35:00|68868.9|68848.9|68874.7|68854.7|68874.8|68855.1|68868.7|68848.8|197
1711485600000|2024-03-26 20:40:00|68874.6|68854.6|68878.6|68858.6|68878.7|68861.4|68874.4|68854.4|211
1711485900000|2024-03-26 20:45:00|68878.5|68858.5|68878.4|68858.4|68880.4|68860.4|68874.5|68854.5|248
1711486200000|2024-03-26 20:50:00|68878.5|68858.5|68870.3|68850.3|68878.6|68858.6|68869|68849|192
1711486500000|2024-03-26 20:55:00|68870.1|68850.1|68870.8|68850.8|68872|68852|68866.3|68846.3|307
1711486800000|2024-03-26 21:00:00|68871|68851|68874.6|68854.6|68876.7|68855.6|68870.3|68849.9|24
1711487100000|2024-03-26 21:05:00|68877.4|68857.4|68879.6|68859.6|68880.5|68860.5|68877.4|68857.4|47
1711487400000|2024-03-26 21:10:00|68879.9|68859.9|68879.4|68859.4|68879.9|68859.9|68879.3|68859.3|14
1711487700000|2024-03-26 21:15:00|68879.5|68859.5|68877.2|68857.2|68879.5|68859.5|68876.6|68856.6|149
1711488000000|2024-03-26 21:20:00|68877.3|68857.3|68875.9|68855.9|68877.3|68857.3|68874.4|68854.4|167
1711488300000|2024-03-26 21:25:00|68875.7|68855.7|68873.6|68853.6|68875.9|68855.9|68872.2|68852.2|100
1711488600000|2024-03-26 21:30:00|68873.7|68853.7|68874|68854|68874.3|68854.3|68872.9|68852.9|154
1711488900000|2024-03-26 21:35:00|68873.6|68853.6|68872.7|68852.7|68873.9|68853.9|68872.5|68852.5|219
1711489200000|2024-03-26 21:40:00|68872.9|68852.9|68872.8|68852.8|68873.8|68853.8|68872.2|68852.2|393
1711489500000|2024-03-26 21:45:00|68872.9|68852.9|68871.9|68851.9|68873.3|68853.3|68871.7|68851.7|427
1711489800000|2024-03-26 21:50:00|68872|68852|68873.8|68853.8|68873.8|68853.8|68871.8|68851.8|403
1711490100000|2024-03-26 21:55:00|68873.7|68853.7|68874.1|68854.1|68877|68854.2|68873.1|68850.5|333
1711490400000|2024-03-26 22:00:00|68872.5|68852.5|68875.8|68855.8|68876.3|68857.7|68865.1|68845.1|178
1711490700000|2024-03-26 22:05:00|68875.9|68855.9|68872.4|68852.4|68876.3|68856.3|68872.2|68852.2|109
1711491000000|2024-03-26 22:10:00|68872.3|68852.3|68873.9|68853.9|68874.3|68854.3|68871.6|68851.6|121
1711491300000|2024-03-26 22:15:00|68873.8|68853.8|68872.3|68852.3|68874.2|68854.2|68872.2|68852.2|96
1711491600000|2024-03-26 22:20:00|68872.5|68852.5|68872.4|68852.4|68873.1|68853.1|68872.1|68852.1|88
1711491900000|2024-03-26 22:25:00|68872.5|68852.5|68872.9|68852.9|68873.9|68853.9|68871.4|68851.4|108
1711492200000|2024-03-26 22:30:00|68873|68853|68872.3|68852.3|68873.1|68853.1|68871.9|68851.9|123
1711492500000|2024-03-26 22:35:00|68872.2|68852.2|68871.7|68851.7|68875.3|68855.3|68869|68851.4|119
1711492800000|2024-03-26 22:40:00|68871.8|68851.8|68872.2|68852.2|68872.5|68852.5|68871.6|68851.6|93
1711493100000|2024-03-26 22:45:00|68872.3|68852.3|68873.1|68853.1|68873.2|68855.6|68870|68852.2|91
1711493400000|2024-03-26 22:50:00|68873|68853|68870.7|68850.7|68873.6|68855.7|68870.4|68850.5|101
1711493700000|2024-03-26 22:55:00|68870.4|68850.4|68871.9|68851.9|68872.7|68852.7|68870.4|68850.4|111
1711494000000|2024-03-26 23:00:00|68871.8|68851.8|68873|68853|68873.7|68853.7|68871.7|68851.7|159
1711494300000|2024-03-26 23:05:00|68873.1|68853.1|68872.6|68852.6|68873.7|68856.3|68870.2|68852.4|107
1711494600000|2024-03-26 23:10:00|68872.5|68852.5|68869.9|68849.9|68872.9|68854.3|68868.9|68849.4|136
1711494900000|2024-03-26 23:15:00|68869.8|68849.8|68877.2|68857.2|68878.5|68858.5|68869.1|68849.1|153
1711495200000|2024-03-26 23:20:00|68877.3|68857.3|68879.7|68864.7|68883.2|68864.7|68876.8|68856.8|143
1711495500000|2024-03-26 23:25:00|68879.6|68864.6|68883.1|68863.1|68883.2|68864.6|68878.3|68859.8|137
1711495800000|2024-03-26 23:30:00|68883.4|68863.4|68882.2|68862.2|68886.8|68866.8|68880.1|68860.1|134
1711496100000|2024-03-26 23:35:00|68882|68862|68878.6|68858.6|68882.6|68862.6|68878|68858|127
1711496400000|2024-03-26 23:40:00|68878.8|68858.8|68872.4|68852.4|68880.1|68860.1|68871.5|68851.5|153
1711496700000|2024-03-26 23:45:00|68872.5|68852.5|68873.1|68853.1|68874.1|68854.1|68871.3|68851.3|134
1711497000000|2024-03-26 23:50:00|68873.2|68853.2|68875|68855|68880|68860|68871.9|68851.9|138
1711497300000|2024-03-26 23:55:00|68875.1|68855.1|68873.5|68853.5|68876.2|68856.2|68873.5|68853.5|104
1711497600000|2024-03-27 00:00:00|68873.3|68853.3|68875.8|68855.8|68878.4|68860.4|68871.3|68851.3|202
1711497900000|2024-03-27 00:05:00|68875.9|68855.9|68876.7|68856.7|68877.4|68857.4|68872.2|68852.2|149
1711498200000|2024-03-27 00:10:00|68876.6|68856.6|68877.4|68857.4|68878.5|68858.6|68873|68853|178
1711498500000|2024-03-27 00:15:00|68877.1|68857.1|68888.4|68868.4|68893.1|68873.1|68876.5|68856.5|223
1711498800000|2024-03-27 00:20:00|68888.3|68868.3|68896.1|68876.1|68897.8|68877.8|68888.1|68868.1|194
1711499100000|2024-03-27 00:25:00|68896|68876|68888.2|68868.2|68897.1|68877.1|68886.5|68866.5|178
1711499400000|2024-03-27 00:30:00|68888.3|68868.3|68899|68879|68904.6|68884.6|68888.3|68868.3|294
1711499700000|2024-03-27 00:35:00|68899.1|68879.1|68896.3|68876.3|68905|68885|68895.1|68875.1|225
1711500000000|2024-03-27 00:40:00|68896.2|68876.2|68893.4|68873.4|68899.2|68879.2|68891.8|68871.8|194
1711500300000|2024-03-27 00:45:00|68893.5|68873.5|68888.6|68868.6|68896.6|68876.6|68888.3|68868.3|181
1711500600000|2024-03-27 00:50:00|68888.4|68868.4|68882.8|68862.8|68892.7|68872.7|68881.9|68861.9|238
1711500900000|2024-03-27 00:55:00|68882.9|68862.9|68890|68875|68893.4|68875|68881.9|68861.9|235
1711501200000|2024-03-27 01:00:00|68889.8|68874.8|68890.1|68870.1|68894|68874.8|68886.1|68866.1|223
1711501500000|2024-03-27 01:05:00|68890.2|68870.2|68891.4|68876.4|68895|68877|68887.6|68867.6|215
1711501800000|2024-03-27 01:10:00|68891.5|68876.5|68887|68867|68894.3|68876.8|68886.8|68866.9|186
1711502100000|2024-03-27 01:15:00|68887.1|68867.1|68899.3|68879.3|68899.3|68879.3|68884.1|68864.1|274
1711502400000|2024-03-27 01:20:00|68899.2|68879.2|68921.6|68901.6|68922.4|68904.8|68899.1|68879.1|281
1711502700000|2024-03-27 01:25:00|68921.5|68901.5|68923.5|68903.5|68928.8|68908.8|68914.8|68894.8|299
1711503000000|2024-03-27 01:30:00|68923.7|68903.7|68930.2|68910.2|68930.7|68910.7|68921.7|68901.7|348
1711503300000|2024-03-27 01:35:00|68930.3|68910.3|68941|68921|68941.2|68921.2|68928.4|68908.4|247
1711503600000|2024-03-27 01:40:00|68940.9|68920.9|68938.1|68918.1|68949.2|68929.2|68938.1|68918.1|382
1711503900000|2024-03-27 01:45:00|68937.7|68917.7|68935.7|68915.7|68941.1|68921.1|68934.4|68914.4|269
1711504200000|2024-03-27 01:50:00|68935.6|68915.6|68941.5|68921.5|68943.8|68923.8|68933.5|68913.5|260
1711504500000|2024-03-27 01:55:00|68941.4|68921.4|68931.4|68911.4|68941.4|68921.4|68930.6|68910.6|255
1711504800000|2024-03-27 02:00:00|68931.3|68911.3|68919.3|68904.3|68931.3|68911.3|68919.3|68902.2|254
1711505100000|2024-03-27 02:05:00|68921.8|68901.8|68928|68908|68928.4|68908.4|68920.3|68901.8|238
1711505400000|2024-03-27 02:10:00|68927.1|68907.1|68921.8|68901.8|68928.8|68908.8|68918.4|68900.3|236
1711505700000|2024-03-27 02:15:00|68921.9|68901.9|68923.6|68903.6|68925.1|68905.1|68920.3|68900.3|187
1711506000000|2024-03-27 02:20:00|68923.8|68903.8|68924.1|68904.1|68926.9|68909.6|68921.5|68903.1|160
1711506300000|2024-03-27 02:25:00|68924|68904|68921.4|68901.4|68925|68907.1|68920.7|68900.7|189
1711506600000|2024-03-27 02:30:00|68921.3|68901.3|68907.3|68887.3|68921.9|68901.9|68903.9|68883.9|207
1711506900000|2024-03-27 02:35:00|68907.4|68887.4|68905.9|68885.9|68909.5|68891.3|68903.5|68885|220
1711507200000|2024-03-27 02:40:00|68906|68886|68915.1|68895.1|68917.2|68897.2|68904.6|68886|300
1711507500000|2024-03-27 02:45:00|68915|68895|68909.3|68889.3|68918.1|68898.1|68904.2|68886.1|223
1711507800000|2024-03-27 02:50:00|68908.1|68888.1|68904.8|68884.8|68910.2|68890.2|68902.9|68882.9|222
1711508100000|2024-03-27 02:55:00|68904.7|68884.7|68915.7|68895.7|68916.1|68896.1|68903.4|68883.4|215
1711508400000|2024-03-27 03:00:00|68915.8|68895.8|68913.6|68898.6|68919.9|68899.9|68911.6|68891.6|231
1711508700000|2024-03-27 03:05:00|68913.5|68898.5|68919.9|68899.9|68926.4|68906.4|68913.5|68898.3|228
1711509000000|2024-03-27 03:10:00|68920|68900|68914.9|68894.9|68923.2|68904.7|68908.7|68888.7|357
1711509300000|2024-03-27 03:15:00|68914.7|68894.7|68914.8|68894.8|68919|68899|68912.2|68892.2|256
1711509600000|2024-03-27 03:20:00|68914.9|68894.9|68903.7|68883.7|68917.3|68897.3|68900.2|68882.3|250
1711509900000|2024-03-27 03:25:00|68904|68884|68908.1|68888.1|68909.4|68889.4|68902.8|68884|199
1711510200000|2024-03-27 03:30:00|68908|68888|68908.2|68888.2|68914.1|68894.1|68906.2|68887.1|220
1711510500000|2024-03-27 03:35:00|68908.1|68888.1|68917.6|68897.6|68919|68899|68903.6|68883.6|225
1711510800000|2024-03-27 03:40:00|68917.7|68897.7|68914.2|68894.2|68920.2|68900.2|68913.8|68893.8|182
1711511100000|2024-03-27 03:45:00|68914.4|68894.4|68915.1|68895.1|68917|68899|68911.8|68894.2|149
1711511400000|2024-03-27 03:50:00|68914.8|68894.8|68913.4|68893.4|68914.8|68897.1|68910.4|68892.1|164
1711511700000|2024-03-27 03:55:00|68913.5|68893.5|68910.6|68895.6|68913.6|68896.1|68906.7|68887.6|173
1711512000000|2024-03-27 04:00:00|68910.5|68895.5|68905|68890|68911.2|68895.6|68904.8|68885.9|177
1711512300000|2024-03-27 04:05:00|68905.1|68890.1|68898.2|68878.2|68905.9|68890.9|68898|68878|123
1711512600000|2024-03-27 04:10:00|68898.1|68878.1|68895.4|68875.4|68898.2|68880.6|68894.2|68874.2|197
1711512900000|2024-03-27 04:15:00|68895.5|68875.5|68896.2|68876.2|68897.7|68878|68892.6|68874.9|117
1711513200000|2024-03-27 04:20:00|68896.3|68876.3|68891.5|68871.5|68897.4|68877.4|68889.7|68869.7|167
1711513500000|2024-03-27 04:25:00|68891.4|68871.4|68889.2|68874.2|68894.4|68876.5|68887.2|68869.6|118
1711513800000|2024-03-27 04:30:00|68889.3|68874.3|68892.9|68872.9|68893.2|68874.6|68888.3|68869.3|138
1711514100000|2024-03-27 04:35:00|68893|68873|68891.8|68871.8|68894.8|68875.4|68888.4|68868.4|142
1711514400000|2024-03-27 04:40:00|68891.7|68871.7|68892.2|68872.2|68892.7|68874.8|68888.5|68868.5|167
1711514700000|2024-03-27 04:45:00|68892.1|68872.1|68889.2|68869.2|68892.3|68874.8|68888.4|68868.9|144
1711515000000|2024-03-27 04:50:00|68889.1|68869.1|68889.4|68869.4|68892|68874.1|68885.7|68867.6|127
1711515300000|2024-03-27 04:55:00|68889.2|68869.2|68892|68872|68893.6|68873.6|68887.1|68867.1|197
1711515600000|2024-03-27 05:00:00|68892.4|68872.4|68895.4|68875.4|68899.7|68879.7|68890.9|68872.4|234
1711515900000|2024-03-27 05:05:00|68895.5|68875.5|68894.9|68874.9|68896.7|68876.7|68893.4|68873.4|119
1711516200000|2024-03-27 05:10:00|68894.8|68874.8|68899.2|68879.2|68899.4|68879.9|68892.1|68872.1|107
1711516500000|2024-03-27 05:15:00|68899.1|68879.1|68905.1|68885.1|68906.5|68888.9|68899|68879|143
1711516800000|2024-03-27 05:20:00|68905.2|68885.2|68902.6|68887.6|68905.8|68887.6|68899.5|68882.5|125
1711517100000|2024-03-27 05:25:00|68902.7|68887.7|68901.5|68886.5|68903.8|68888.5|68900.5|68883|137
1711517400000|2024-03-27 05:30:00|68901.4|68886.4|68896.8|68881.8|68901.4|68886.4|68891.6|68876.6|170
1711517700000|2024-03-27 05:35:00|68896.7|68881.7|68901.4|68881.4|68903.1|68884.6|68895.7|68878|131
1711518000000|2024-03-27 05:40:00|68901.3|68881.3|68899.3|68879.3|68902.5|68884.8|68893.6|68873.9|182
1711518300000|2024-03-27 05:45:00|68899.4|68879.4|68900.6|68880.6|68901.5|68881.5|68894.4|68874.4|212
1711518600000|2024-03-27 05:50:00|68900.7|68880.7|68916.7|68896.7|68916.7|68896.7|68900.4|68880.4|191
1711518900000|2024-03-27 05:55:00|68916.6|68896.6|68912.9|68892.9|68918.7|68900.1|68908.5|68890.4|197
1711519200000|2024-03-27 06:00:00|68913.1|68893.1|68915.2|68895.2|68923.2|68903.2|68913.1|68893.1|241
1711519500000|2024-03-27 06:05:00|68915|68895|68903.4|68883.4|68915|68895|68900.3|68881.4|217
1711519800000|2024-03-27 06:10:00|68903.1|68883.1|68898.9|68878.9|68903.1|68883.1|68891.3|68871.3|249
1711520100000|2024-03-27 06:15:00|68898.8|68878.8|68908.1|68888.1|68908.6|68888.6|68892.2|68872.2|218
1711520400000|2024-03-27 06:20:00|68908|68888|68917.5|68897.5|68919|68899|68908|68888|236
1711520700000|2024-03-27 06:25:00|68917.6|68897.6|68912.5|68892.5|68921.8|68901.8|68906.1|68886.1|260
1711521000000|2024-03-27 06:30:00|68912.8|68892.8|68910|68890|68913.1|68894.5|68906.2|68886.2|254
1711521300000|2024-03-27 06:35:00|68909.9|68889.9|68896.1|68876.1|68909.9|68889.9|68895.6|68875.6|222
1711521600000|2024-03-27 06:40:00|68896.7|68876.7|68891.5|68871.5|68899.4|68879.4|68888.1|68870.5|207
1711521900000|2024-03-27 06:45:00|68891.4|68871.4|68873.9|68858.9|68891.5|68871.5|68873.7|68854.1|217
1711522200000|2024-03-27 06:50:00|68873.8|68858.8|68884.8|68869.8|68885|68870|68871.7|68856.7|296
1711522500000|2024-03-27 06:55:00|68884.9|68869.9|68868.7|68853.7|68885.3|68870.3|68867.9|68849.2|332
1711522800000|2024-03-27 07:00:00|68869.1|68854.1|68883.5|68863.5|68891.7|68876.7|68869.1|68854.1|377
1711523100000|2024-03-27 07:05:00|68883.6|68863.6|68878.3|68858.3|68888.8|68871.4|68877.8|68857.8|262
1711523400000|2024-03-27 07:10:00|68878.4|68858.4|68884.3|68864.3|68887.2|68868.3|68873.5|68855.2|377
1711523700000|2024-03-27 07:15:00|68884.4|68864.4|68887.8|68867.8|68887.8|68868.7|68874.5|68854.5|253
1711524000000|2024-03-27 07:20:00|68887.9|68867.9|68870.3|68850.3|68888.1|68868.1|68869.5|68849.5|327
1711524300000|2024-03-27 07:25:00|68870.1|68850.1|68897.8|68882.8|68903.2|68888.2|68859.2|68839.2|416
1711524600000|2024-03-27 07:30:00|68897.9|68882.9|68904.7|68889.7|68918.3|68903.3|68897.8|68882.8|417
1711524900000|2024-03-27 07:35:00|68904.4|68889.4|68892.3|68877.3|68908.1|68893.1|68889.5|68874.5|274
1711525200000|2024-03-27 07:40:00|68892.1|68877.1|68905.1|68890.1|68909.4|68894.4|68885.5|68870.5|388
1711525500000|2024-03-27 07:45:00|68905|68890|68903.5|68888.5|68908.3|68893.3|68896|68881|391
1711525800000|2024-03-27 07:50:00|68903.3|68888.3|68901.9|68886.9|68909.1|68894.1|68896.9|68881.9|356
1711526100000|2024-03-27 07:55:00|68902|68887|68906.4|68886.4|68925.5|68910.5|68902|68886.4|499
1711526400000|2024-03-27 08:00:00|68905.9|68885.9|68930.6|68915.6|68931.5|68916.5|68896.6|68876.6|561
1711526700000|2024-03-27 08:05:00|68930.9|68915.9|68896.5|68881.5|68936.4|68921.4|68895.6|68880.6|411
1711527000000|2024-03-27 08:10:00|68896.7|68881.7|68912.4|68897.4|68917.1|68902.1|68896.6|68881.6|420
1711527300000|2024-03-27 08:15:00|68912.5|68897.5|68912.4|68897.4|68916.6|68901.6|68910.1|68895.1|341
1711527600000|2024-03-27 08:20:00|68912.6|68897.6|68916.1|68901.1|68920.7|68905.7|68904.5|68889.5|452
1711527900000|2024-03-27 08:25:00|68916.2|68901.2|68919.4|68904.4|68923.7|68908.7|68910.2|68895.2|399
1711528200000|2024-03-27 08:30:00|68919.3|68904.3|68905.7|68890.7|68920.1|68905.1|68901.2|68886.2|357
1711528500000|2024-03-27 08:35:00|68907.4|68892.4|68915.2|68900.2|68921.6|68906.6|68907.4|68892.4|334
1711528800000|2024-03-27 08:40:00|68915.1|68900.1|68902.2|68887.2|68915.6|68900.6|68897.9|68882.9|345
1711529100000|2024-03-27 08:45:00|68902.3|68887.3|68897|68882|68904.4|68889.4|68892.9|68877.9|391
1711529400000|2024-03-27 08:50:00|68896.7|68881.7|68894.1|68879.1|68899.4|68884.4|68893.7|68878.7|303
1711529700000|2024-03-27 08:55:00|68894|68879|68887.8|68872.8|68894|68879|68877.7|68862.7|427
1711530000000|2024-03-27 09:00:00|68887.9|68872.9|68865.6|68850.6|68894.9|68879.9|68865.3|68850.3|677
1711530300000|2024-03-27 09:05:00|68865.4|68850.4|68852.8|68837.8|68866.3|68851.3|68852.4|68837.4|496
1711530600000|2024-03-27 09:10:00|68852.6|68837.6|68839.2|68824.2|68854.4|68839.4|68835.5|68818.5|497
1711530900000|2024-03-27 09:15:00|68839.3|68824.3|68832.8|68817.8|68842.6|68827.6|68830.2|68815.2|511
1711531200000|2024-03-27 09:20:00|68832.7|68817.7|68825.4|68810.4|68837.3|68822.3|68822.6|68807.6|493
1711531500000|2024-03-27 09:25:00|68826.3|68811.3|68843.4|68828.4|68846.2|68831.2|68822.4|68807.4|402
1711531800000|2024-03-27 09:30:00|68845.3|68830.3|68846.7|68831.7|68853.1|68838.1|68842.2|68827.2|416
1711532100000|2024-03-27 09:35:00|68846.8|68831.8|68858.4|68843.4|68858.5|68843.5|68842.3|68827.3|359
1711532400000|2024-03-27 09:40:00|68858.5|68843.5|68876.2|68861.2|68876.2|68861.2|68854.4|68839.4|551
1711532700000|2024-03-27 09:45:00|68876.6|68861.6|68894.9|68879.9|68898.2|68883.2|68874|68859|472
1711533000000|2024-03-27 09:50:00|68895|68880|68886.7|68871.7|68901.4|68886.4|68881.5|68866.5|521
1711533300000|2024-03-27 09:55:00|68886.8|68871.8|68894.5|68879.5|68897.6|68882.6|68881.9|68866.9|417
1711533600000|2024-03-27 10:00:00|68894.7|68879.7|68891.4|68876.4|68904.8|68889.8|68890.8|68873.8|404
1711533900000|2024-03-27 10:05:00|68891.5|68876.5|68890.5|68875.5|68894.8|68879.8|68883.3|68868.3|365
1711534200000|2024-03-27 10:10:00|68890.6|68875.6|68890.2|68875.2|68894.5|68879.5|68881.8|68866.8|425
1711534500000|2024-03-27 10:15:00|68890.3|68875.3|68897.8|68882.8|68899|68884|68885.3|68870.3|410
1711534800000|2024-03-27 10:20:00|68898|68883|68890.2|68875.2|68903.7|68888.7|68883.7|68868.7|415
1711535100000|2024-03-27 10:25:00|68890.1|68875.1|68883.2|68868.2|68892.3|68877.3|68877.8|68862.8|367
1711535400000|2024-03-27 10:30:00|68883.3|68868.3|68864.6|68849.6|68885|68870|68864.6|68849.6|317
1711535700000|2024-03-27 10:35:00|68865.1|68850.1|68866.6|68851.6|68876.1|68858|68851.7|68836.7|430
1711536000000|2024-03-27 10:40:00|68866.7|68851.7|68870.8|68855.8|68875.5|68860.5|68864.2|68849.2|449
1711536300000|2024-03-27 10:45:00|68870.9|68855.9|68864.3|68849.3|68875.7|68860.7|68862.4|68847.4|358
1711536600000|2024-03-27 10:50:00|68864.4|68849.4|68859.3|68844.3|68864.7|68849.7|68852.8|68837.8|363
1711536900000|2024-03-27 10:55:00|68859.4|68844.4|68860.9|68845.9|68865.2|68850.2|68848.9|68833.9|403
1711537200000|2024-03-27 11:00:00|68861|68846|68872.9|68857.9|68873|68858|68856.1|68841.1|441
1711537500000|2024-03-27 11:05:00|68873|68858|68862.6|68847.6|68878.9|68863.9|68862|68847|332
1711537800000|2024-03-27 11:10:00|68862.7|68847.7|68865.6|68850.6|68866.7|68851.7|68856|68841|364
1711538100000|2024-03-27 11:15:00|68865.5|68850.5|68863.6|68848.6|68870.6|68855.6|68859.2|68844.2|357
1711538400000|2024-03-27 11:20:00|68863.7|68848.7|68863.6|68848.6|68870.8|68855.8|68860.5|68845.5|366
1711538700000|2024-03-27 11:25:00|68863.7|68848.7|68860.1|68845.1|68867.2|68852.2|68853.9|68838.9|385
1711539000000|2024-03-27 11:30:00|68860|68845|68850|68835|68860.9|68845.9|68846.5|68831.5|326
1711539300000|2024-03-27 11:35:00|68850.1|68835.1|68864.5|68849.5|68865.5|68850.5|68847.3|68832.3|312
1711539600000|2024-03-27 11:40:00|68863.1|68848.1|68885|68870|68885.4|68870.4|68863.1|68848.1|382
1711539900000|2024-03-27 11:45:00|68884.9|68869.9|68899|68884|68900.2|68885.2|68884.9|68869.9|316
1711540200000|2024-03-27 11:50:00|68899.1|68884.1|68931.3|68916.3|68931.5|68916.5|68898.6|68883.6|337
1711540500000|2024-03-27 11:55:00|68931.2|68916.2|68936.3|68921.3|68954.5|68939.5|68921.8|68906.8|428
1711540800000|2024-03-27 12:00:00|68936.5|68921.5|68956|68941|68958.2|68943.2|68932.1|68917.1|423
1711541100000|2024-03-27 12:05:00|68956.2|68941.2|68963.6|68948.6|68964|68949|68949.1|68934.1|418
1711541400000|2024-03-27 12:10:00|68963.7|68948.7|68959.9|68944.9|68973.4|68958.4|68956.8|68941.8|353
1711541700000|2024-03-27 12:15:00|68960|68945|68949.1|68934.1|68960.1|68945.1|68949.1|68934.1|354
1711542000000|2024-03-27 12:20:00|68949.2|68934.2|68948.2|68933.2|68953.9|68938.9|68943|68928|400
1711542300000|2024-03-27 12:25:00|68948.1|68933.1|68961.6|68946.6|68963.9|68948.9|68943.1|68928.1|398
1711542600000|2024-03-27 12:30:00|68961.4|68946.4|68953.5|68938.5|68969.8|68954.8|68944.8|68929.8|543
1711542900000|2024-03-27 12:35:00|68953.6|68938.6|68952.5|68937.5|68966.6|68951.6|68949|68934|409
1711543200000|2024-03-27 12:40:00|68952.6|68937.6|68953.7|68938.7|68957.8|68942.8|68947.3|68932.3|390
1711543500000|2024-03-27 12:45:00|68953.6|68938.6|68947.7|68932.7|68954.3|68939.3|68945.7|68930.7|414
1711543800000|2024-03-27 12:50:00|68947.6|68932.6|68946.6|68931.6|68950.7|68935.7|68942.7|68927.7|359
1711544100000|2024-03-27 12:55:00|68946.7|68931.7|68940.6|68925.6|68946.7|68931.7|68931.5|68916.5|506
1711544400000|2024-03-27 13:00:00|68940.8|68925.8|68948.5|68933.5|68958|68943|68939.7|68924.7|533
1711544700000|2024-03-27 13:05:00|68948.4|68933.4|68957.7|68942.7|68964.4|68949.4|68943.7|68928.7|417
1711545000000|2024-03-27 13:10:00|68957.6|68942.6|68956.9|68941.9|68960.6|68945.6|68953.2|68938.2|341
1711545300000|2024-03-27 13:15:00|68956.3|68941.3|68955.6|68940.6|68966.4|68951.4|68953.3|68938.3|388
1711545600000|2024-03-27 13:20:00|68955.7|68940.7|68960.3|68945.3|68962.8|68947.8|68941.9|68926.9|454
1711545900000|2024-03-27 13:25:00|68960.2|68945.2|68952.1|68937.1|68962.9|68947.9|68949.8|68934.8|392
1711546200000|2024-03-27 13:30:00|68952.2|68937.2|68965.6|68950.6|68966.5|68951.5|68952.2|68937.2|475
1711546500000|2024-03-27 13:35:00|68965.5|68950.5|68986.2|68971.2|68993.5|68978.5|68963.5|68948.5|498
1711546800000|2024-03-27 13:40:00|68986.3|68971.3|68977.1|68962.1|68993.5|68978.5|68977.1|68962.1|486
1711547100000|2024-03-27 13:45:00|68976.3|68961.3|68955.4|68940.4|68976.3|68961.3|68955.1|68940.1|455
1711547400000|2024-03-27 13:50:00|68955.3|68940.3|68954.1|68939.1|68958.3|68943.3|68934.3|68919.3|460
1711547700000|2024-03-27 13:55:00|68954.4|68939.4|68949.4|68934.4|68957.6|68942.6|68939.2|68924.2|498
1711548000000|2024-03-27 14:00:00|68949.3|68934.3|68955.2|68940.2|68967.9|68952.9|68943.1|68928.1|498
1711548300000|2024-03-27 14:05:00|68955|68940|68960.1|68945.1|68963.4|68948.4|68950.6|68935.6|494
1711548600000|2024-03-27 14:10:00|68960.6|68945.6|68960.4|68945.4|68966.2|68951.2|68948|68933|561
1711548900000|2024-03-27 14:15:00|68960.5|68945.5|68947.9|68932.9|68962.9|68947.9|68936.3|68921.3|487
1711549200000|2024-03-27 14:20:00|68948|68933|68955.3|68940.3|68956.4|68941.4|68946|68931|455
1711549500000|2024-03-27 14:25:00|68955.4|68940.4|68955.8|68940.8|68965.2|68948|68949.1|68934.1|430
1711549800000|2024-03-27 14:30:00|68956|68941|68928.4|68913.4|68956|68941|68927|68912|505
1711550100000|2024-03-27 14:35:00|68928.5|68913.5|68948.5|68933.5|68953.8|68938.8|68924.5|68909.5|455
1711550400000|2024-03-27 14:40:00|68948.6|68933.6|68945.1|68930.1|68959.8|68944.8|68944.7|68929.7|492
1711550700000|2024-03-27 14:45:00|68945|68930|68945.3|68930.3|68951|68936|68937.8|68922.8|466
1711551000000|2024-03-27 14:50:00|68945.2|68930.2|68941.8|68926.8|68961.1|68946.1|68939.8|68924.8|442
1711551300000|2024-03-27 14:55:00|68941.9|68926.9|68969.1|68954.1|68972.7|68957.7|68939.9|68924.9|470
1711551600000|2024-03-27 15:00:00|68969.2|68954.2|68949.2|68934.2|68974|68959|68949.1|68934.1|509
1711551900000|2024-03-27 15:05:00|68949.4|68934.4|68946.7|68931.7|68950.2|68935.2|68937|68922|463
1711552200000|2024-03-27 15:10:00|68946.8|68931.8|68933.4|68918.4|68949.9|68934.9|68932.7|68917.7|381
1711552500000|2024-03-27 15:15:00|68933.3|68918.3|68929.3|68914.3|68933.8|68918.8|68926.3|68911.3|321
1711552800000|2024-03-27 15:20:00|68929.4|68914.4|68938.7|68923.7|68944.7|68929.7|68928.7|68913.7|381
1711553100000|2024-03-27 15:25:00|68938.8|68923.8|68943.9|68928.9|68953.3|68938.3|68937.6|68922.5|399
1711553400000|2024-03-27 15:30:00|68944|68929|68942.3|68927.3|68945.8|68930.8|68934.5|68919.5|381
1711553700000|2024-03-27 15:35:00|68942.2|68927.2|68934|68919|68942.6|68927.6|68928.1|68913.1|397
1711554000000|2024-03-27 15:40:00|68933.9|68918.9|68937.4|68922.4|68941.4|68926.4|68921|68906|393
1711554300000|2024-03-27 15:45:00|68937.8|68922.8|68937.4|68922.4|68947.5|68932.5|68920.5|68905.5|487
1711554600000|2024-03-27 15:50:00|68937.3|68922.3|68938.1|68923.1|68950.8|68932.3|68936.3|68921.3|492
1711554900000|2024-03-27 15:55:00|68938|68923|68937.2|68922.2|68945.7|68930.7|68935.6|68920.6|579
1711555200000|2024-03-27 16:00:00|68938.2|68923.2|68918|68903|68938.3|68923.3|68917.3|68902.3|511
1711555500000|2024-03-27 16:05:00|68918.1|68903.1|68932.3|68917.3|68933.6|68918.6|68917|68902|328
1711555800000|2024-03-27 16:10:00|68932.2|68917.2|68934.2|68919.2|68939.4|68923.4|68922.7|68905.7|412
1711556100000|2024-03-27 16:15:00|68934.1|68919.1|68942.4|68927.4|68946.7|68931.7|68933.3|68918.3|402
1711556400000|2024-03-27 16:20:00|68942.6|68927.6|68936.5|68921.5|68948.6|68933.6|68935.7|68920.7|423
1711556700000|2024-03-27 16:25:00|68936.4|68921.4|68933.6|68918.6|68942.3|68927.3|68932.4|68917.4|390
1711557000000|2024-03-27 16:30:00|68933.5|68918.5|68927.9|68912.9|68937.7|68922.7|68925.3|68910.3|473
1711557300000|2024-03-27 16:35:00|68927.8|68912.8|68926.2|68911.2|68931.7|68916.7|68921.4|68906.4|385
1711557600000|2024-03-27 16:40:00|68926.1|68911.1|68913.8|68898.8|68926.1|68911.1|68913.5|68898.5|300
1711557900000|2024-03-27 16:45:00|68914.1|68899.1|68906.2|68891.2|68914.4|68899.4|68905.7|68890.7|285
1711558200000|2024-03-27 16:50:00|68906.3|68891.3|68909.7|68894.7|68914.6|68899.6|68901.4|68886.4|250
1711558500000|2024-03-27 16:55:00|68909.8|68894.8|68919.5|68904.5|68926.1|68911.1|68909.5|68894.5|361
1711558800000|2024-03-27 17:00:00|68919.4|68904.4|68914.5|68899.5|68926.9|68911.9|68908|68893|518
1711559100000|2024-03-27 17:05:00|68914.6|68899.6|68941|68926|68941.4|68926.4|68914.6|68899.6|338
1711559400000|2024-03-27 17:10:00|68940.9|68925.9|68954|68939|68954.1|68939.1|68940.8|68925.8|381
1711559700000|2024-03-27 17:15:00|68954.1|68939.1|68945.5|68925.5|68954.1|68939.1|68943.1|68925.1|302
1711560000000|2024-03-27 17:20:00|68945.4|68925.4|68936.5|68921.5|68946.6|68928|68933.8|68918.8|305
1711560300000|2024-03-27 17:25:00|68936.3|68921.3|68933.6|68918.6|68938.2|68923.2|68929.4|68914.4|284
1711560600000|2024-03-27 17:30:00|68933.5|68918.5|68930.7|68915.7|68937.3|68921.4|68923.4|68908.4|394
1711560900000|2024-03-27 17:35:00|68930.6|68915.6|68935.4|68920.4|68936.7|68921.7|68930|68915|327
1711561200000|2024-03-27 17:40:00|68935.5|68920.5|68933.1|68918.1|68943.6|68928.6|68932.9|68917.9|334
1711561500000|2024-03-27 17:45:00|68933.2|68918.2|68928.1|68913.1|68935.8|68920.8|68923.8|68908.8|374
1711561800000|2024-03-27 17:50:00|68928.2|68913.2|68940.1|68925.1|68940.9|68925.9|68928.2|68913.2|400
1711562100000|2024-03-27 17:55:00|68940|68925|68939.8|68924.8|68940.7|68925.7|68933.9|68918.9|346
1711562400000|2024-03-27 18:00:00|68939.7|68924.7|68931.9|68916.9|68944.8|68929.8|68931.4|68916.4|329
1711562700000|2024-03-27 18:05:00|68932.1|68917.1|68932|68917|68939.4|68924.4|68931.4|68916.4|251
1711563000000|2024-03-27 18:10:00|68931.7|68916.7|68932.7|68917.7|68935.9|68920.9|68931|68916|255
1711563300000|2024-03-27 18:15:00|68932.6|68917.6|68930.5|68915.5|68938.9|68923.9|68930.5|68915.5|238
1711563600000|2024-03-27 18:20:00|68930|68915|68934.8|68914.8|68935.9|68920.9|68929|68912|275
1711563900000|2024-03-27 18:25:00|68934.9|68914.9|68935.4|68920.4|68941.4|68924|68932.9|68914.9|317
1711564200000|2024-03-27 18:30:00|68935|68920|68935.7|68920.7|68937.8|68922.8|68927.3|68912.3|301
1711564500000|2024-03-27 18:35:00|68936.2|68921.2|68931.8|68916.8|68937.8|68921.8|68931.8|68914|254
1711564800000|2024-03-27 18:40:00|68931.7|68916.7|68926.2|68911.2|68932.1|68917.1|68924.6|68909.6|250
1711565100000|2024-03-27 18:45:00|68926.3|68911.3|68927.3|68907.3|68931.2|68913.8|68925.5|68907.3|226
1711565400000|2024-03-27 18:50:00|68927.7|68907.7|68930.5|68910.5|68934.4|68917.4|68927.3|68907.3|252
1711565700000|2024-03-27 18:55:00|68930.6|68910.6|68921.6|68906.6|68931.5|68911.5|68918.4|68898.4|296
1711566000000|2024-03-27 19:00:00|68921.5|68906.5|68922|68907|68925.3|68910.3|68916.8|68901.1|328
1711566300000|2024-03-27 19:05:00|68922.1|68907.1|68924.5|68909.5|68930.5|68915.5|68921.9|68906.9|270
1711566600000|2024-03-27 19:10:00|68924.6|68909.6|68926.8|68911.8|68932.6|68916.6|68924|68906.4|305
1711566900000|2024-03-27 19:15:00|68927.3|68912.3|68923.8|68908.8|68929.9|68914.9|68922.1|68907.1|259
1711567200000|2024-03-27 19:20:00|68924|68909|68918.2|68903.2|68924.8|68909.8|68916.1|68901.1|294
1711567500000|2024-03-27 19:25:00|68918.1|68903.1|68915|68900|68920.8|68905.8|68914.6|68899.6|226
1711567800000|2024-03-27 19:30:00|68914.9|68899.9|68910.1|68895.1|68916.1|68901.1|68907|68892|251
1711568100000|2024-03-27 19:35:00|68910.2|68895.2|68904.6|68889.6|68911|68896|68904|68889|251
1711568400000|2024-03-27 19:40:00|68904.7|68889.7|68905.7|68890.7|68908.2|68893.2|68903.8|68888.8|255
1711568700000|2024-03-27 19:45:00|68905.6|68890.6|68905|68885|68915.2|68900.2|68903.4|68885|264
1711569000000|2024-03-27 19:50:00|68906.1|68886.1|68900.4|68880.4|68906.9|68886.9|68897.5|68879.9|341
1711569300000|2024-03-27 19:55:00|68900.5|68880.5|68890|68875|68901.6|68881.6|68889.4|68873.1|336
1711569600000|2024-03-27 20:00:00|68891|68876|68884.6|68864.6|68892.5|68877.5|68876.2|68858.7|291
1711569900000|2024-03-27 20:05:00|68884.5|68864.5|68880.6|68860.6|68891.4|68871.4|68875.9|68855.9|299
1711570200000|2024-03-27 20:10:00|68880.4|68860.4|68877.7|68862.7|68880.4|68863.1|68876.3|68858.7|120
1711570500000|2024-03-27 20:15:00|68877.8|68862.8|68876|68856|68882.1|68862.8|68875.3|68855.3|140
1711570800000|2024-03-27 20:20:00|68875.9|68855.9|68874.3|68859.3|68879.1|68861.9|68874.1|68855.9|116
1711571100000|2024-03-27 20:25:00|68874.4|68859.4|68876.6|68861.6|68876.9|68861.6|68873.6|68856.4|80
1711571400000|2024-03-27 20:30:00|68876.5|68861.5|68880.1|68860.1|68880.2|68861.8|68874.4|68856.6|191
1711571700000|2024-03-27 20:35:00|68880.2|68860.2|68876.8|68856.8|68882.3|68862.3|68876.7|68856.7|189
1711572000000|2024-03-27 20:40:00|68876.7|68856.7|68877.5|68857.5|68878.6|68858.6|68874.2|68854.2|224
1711572300000|2024-03-27 20:45:00|68877.4|68857.4|68876.1|68856.1|68877.8|68857.8|68874.2|68854.2|215
1711572600000|2024-03-27 20:50:00|68876|68856|68877.2|68857.2|68882.4|68862.4|68875|68855|203
1711572900000|2024-03-27 20:55:00|68877.1|68857.1|68882.1|68855.1|68882.2|68859.2|68874.9|68852.4|278
1711573200000|2024-03-27 21:00:00|68893.3|68849.2|68925.2|68870.8|68931.1|68879.7|68893.3|68849.2|84
1711573500000|2024-03-27 21:05:00|68921.7|68874.1|68916.2|68861.6|68931.6|68889.2|68909|68861.6|132
1711573800000|2024-03-27 21:10:00|68916.1|68861.5|68912.7|68872.3|68923.6|68874|68910.4|68861.5|226
1711574100000|2024-03-27 21:15:00|68912.5|68871.2|68906.6|68863.1|68913.6|68872|68901.5|68858.7|324
1711574400000|2024-03-27 21:20:00|68905.7|68865.4|68905.9|68864.9|68906.5|68865.4|68904.5|68862.2|319
1711574700000|2024-03-27 21:25:00|68905.7|68864|68904.6|68865.6|68905.9|68865.8|68904|68863.2|84
1711575000000|2024-03-27 21:30:00|68904.8|68865.7|68902.1|68866.5|68908.2|68873.9|68902.1|68864|194
1711575300000|2024-03-27 21:35:00|68901.8|68866.2|68901.4|68866.9|68906.1|68870.5|68901.1|68863.6|238
1711575600000|2024-03-27 21:40:00|68901.5|68868.6|68902.5|68869.7|68903|68870.3|68901.1|68866.6|251
1711575900000|2024-03-27 21:45:00|68902.4|68869.6|68904.7|68867.2|68908.9|68870.4|68901.7|68866.7|448
1711576200000|2024-03-27 21:50:00|68902.1|68869.3|68903.5|68866.3|68905.2|68869.8|68900.6|68865.4|384
1711576500000|2024-03-27 21:55:00|68907.3|68866.4|68901.3|68867.2|68908.2|68869.5|68895.7|68862.2|396
1711576800000|2024-03-27 22:00:00|68901.2|68869.3|68951.6|68931.6|68966|68944.9|68900.6|68867.3|461
1711577100000|2024-03-27 22:05:00|68951.5|68931.5|68969.7|68949.7|68969.8|68949.8|68951|68931|237
1711577400000|2024-03-27 22:10:00|68969.8|68949.8|68986.5|68966.5|68986.9|68966.9|68969.7|68949.7|297
1711577700000|2024-03-27 22:15:00|68987.4|68967.4|68964.7|68944.7|68987.5|68967.5|68959.6|68939.6|213
1711578000000|2024-03-27 22:20:00|68964.8|68944.8|68972.7|68952.7|68977.2|68957.2|68964.8|68944.8|176
1711578300000|2024-03-27 22:25:00|68972.8|68952.8|68962.6|68942.6|68973.1|68953.1|68961.7|68941.7|119
1711578600000|2024-03-27 22:30:00|68962.7|68942.7|68968.8|68948.8|68969|68949|68959.4|68939.4|149
1711578900000|2024-03-27 22:35:00|68968.7|68948.7|68982|68962|68982.3|68962.3|68963.4|68943.4|158
1711579200000|2024-03-27 22:40:00|68982.1|68962.1|68969.4|68949.4|68982.3|68962.3|68968.6|68948.6|157
1711579500000|2024-03-27 22:45:00|68969.3|68949.3|68992.9|68972.9|69000.2|68980.2|68967.6|68947.6|232
1711579800000|2024-03-27 22:50:00|68992.8|68972.8|68998.1|68978.1|68998.1|68978.1|68987.8|68967.8|184
1711580100000|2024-03-27 22:55:00|68998.3|68978.3|68981|68961|69002.5|68982.5|68980.3|68960.3|247
1711580400000|2024-03-27 23:00:00|68980.9|68960.9|68991.7|68971.7|68994.7|68974.7|68978.6|68958.6|273
1711580700000|2024-03-27 23:05:00|68991.8|68971.8|68996|68976|68996|68976|68986.5|68966.5|226
1711581000000|2024-03-27 23:10:00|68995.9|68975.9|68988.1|68968.1|68996.9|68976.9|68988|68968|245
1711581300000|2024-03-27 23:15:00|68988|68968|68982.6|68962.6|68992.1|68972.1|68979.2|68959.2|176
1711581600000|2024-03-27 23:20:00|68982.7|68962.7|68974|68954|68983.4|68963.4|68973.9|68953.9|168
1711581900000|2024-03-27 23:25:00|68973.9|68953.9|68983.4|68963.4|68983.6|68965.8|68973.8|68953.8|174
1711582200000|2024-03-27 23:30:00|68983.3|68963.3|68979.4|68959.4|68983.3|68963.3|68975|68955|171
1711582500000|2024-03-27 23:35:00|68979.5|68959.5|68975.8|68955.8|68979.6|68961.8|68973.9|68953.9|130
1711582800000|2024-03-27 23:40:00|68975.7|68955.7|68986.3|68966.3|68986.9|68966.9|68975.4|68955.4|171
1711583100000|2024-03-27 23:45:00|68986.4|68966.4|68982.7|68962.7|68990.3|68970.3|68981.1|68961.1|184
1711583400000|2024-03-27 23:50:00|68982.8|68962.8|68989.6|68969.6|68991.2|68971.2|68982|68962|177
1711583700000|2024-03-27 23:55:00|68989.7|68969.7|68989|68969|68990.5|68970.5|68980.3|68960.3|192
1711584000000|2024-03-28 00:00:00|68983.1|68963.1|68994.4|68974.4|69001|68981|68979.1|68959.1|360
1711584300000|2024-03-28 00:05:00|68994.7|68974.7|69000.7|68980.7|69006.5|68986.5|68992.9|68972.9|302
1711584600000|2024-03-28 00:10:00|69000.6|68980.6|69007.8|68987.8|69010.4|68990.4|69000|68980|281
1711584900000|2024-03-28 00:15:00|69007.9|68987.9|69004.1|68984.1|69009.8|68989.8|69002.6|68982.6|257
1711585200000|2024-03-28 00:20:00|69004|68984|68993.5|68973.5|69004|68984|68992.4|68972.4|262
1711585500000|2024-03-28 00:25:00|68993.6|68973.6|68981.4|68961.4|68993.6|68973.6|68973.4|68953.4|241
1711585800000|2024-03-28 00:30:00|68981.2|68961.2|68968.9|68948.9|68981.2|68961.2|68968.7|68948.7|229
1711586100000|2024-03-28 00:35:00|68969.1|68949.1|68972.4|68952.4|68976.6|68956.6|68967.1|68947.1|239
1711586400000|2024-03-28 00:40:00|68972.3|68952.3|68974.5|68954.5|68976.8|68956.8|68968|68948|228
1711586700000|2024-03-28 00:45:00|68974.3|68954.3|68967.9|68947.9|68974.3|68954.3|68963.7|68943.7|190
1711587000000|2024-03-28 00:50:00|68968|68948|68938.5|68918.5|68968|68948|68938.5|68918.5|331
1711587300000|2024-03-28 00:55:00|68944.7|68924.7|68958.7|68938.7|68965.5|68947|68942|68922|277
1711587600000|2024-03-28 01:00:00|68958.9|68938.9|68952.7|68932.7|68966.9|68946.9|68950.4|68930.4|279
1711587900000|2024-03-28 01:05:00|68952.6|68932.6|68961.9|68941.9|68961.9|68941.9|68950|68930|222
1711588200000|2024-03-28 01:10:00|68962.1|68942.1|68946.7|68926.7|68962.3|68944.7|68946.4|68926.4|214
1711588500000|2024-03-28 01:15:00|68946.8|68926.8|68958.1|68938.1|68958.3|68938.3|68940.4|68920.4|258
1711588800000|2024-03-28 01:20:00|68958|68938|68956.5|68936.5|68958.6|68938.6|68950.7|68930.7|233
1711589100000|2024-03-28 01:25:00|68956.7|68936.7|68944.6|68924.6|68956.8|68936.8|68943.7|68923.7|236
1711589400000|2024-03-28 01:30:00|68944.5|68924.5|68957.6|68937.6|68960.3|68940.3|68938.3|68918.3|342
1711589700000|2024-03-28 01:35:00|68957.5|68937.5|68951.9|68931.9|68964.8|68944.8|68951.8|68931.8|284
1711590000000|2024-03-28 01:40:00|68951.8|68931.8|68961.2|68941.2|68963.4|68943.4|68949.9|68929.9|269
1711590300000|2024-03-28 01:45:00|68961.3|68941.3|68949.9|68929.9|68961.3|68941.3|68943.8|68923.8|332
1711590600000|2024-03-28 01:50:00|68950|68930|68947.3|68927.3|68955.1|68935.1|68946.8|68926.8|284
1711590900000|2024-03-28 01:55:00|68947.4|68927.4|68945.7|68925.7|68956.1|68936.1|68942|68922|256
1711591200000|2024-03-28 02:00:00|68945.8|68925.8|68936.8|68916.8|68946|68926|68936.7|68916.7|248
1711591500000|2024-03-28 02:05:00|68937.3|68917.3|68946.1|68926.1|68946.7|68926.7|68937.3|68917.3|254
1711591800000|2024-03-28 02:10:00|68946.2|68926.2|68913.9|68893.9|68947.9|68927.9|68913.7|68893.7|253
1711592100000|2024-03-28 02:15:00|68914.1|68894.1|68904|68884|68914.1|68894.1|68903.4|68883.4|299
1711592400000|2024-03-28 02:20:00|68903.9|68883.9|68912|68892|68912.4|68892.4|68901.1|68881.1|277
1711592700000|2024-03-28 02:25:00|68911.9|68891.9|68903.7|68883.7|68912.2|68892.2|68901.2|68881.2|226
1711593000000|2024-03-28 02:30:00|68904.2|68884.2|68908.6|68888.6|68909.1|68889.1|68894.3|68874.3|275
1711593300000|2024-03-28 02:35:00|68908.7|68888.7|68909.5|68889.5|68913.5|68893.5|68906.3|68886.3|235
1711593600000|2024-03-28 02:40:00|68909.4|68889.4|68915.4|68895.4|68915.8|68895.8|68905.5|68885.5|208
1711593900000|2024-03-28 02:45:00|68915.3|68895.3|68919.2|68899.2|68927.3|68907.3|68914|68894|201
1711594200000|2024-03-28 02:50:00|68919.1|68899.1|68915.2|68895.2|68922.1|68902.1|68914.8|68894.8|249
1711594500000|2024-03-28 02:55:00|68915.3|68895.3|68918.8|68898.8|68920.8|68900.8|68912.7|68892.7|249
1711594800000|2024-03-28 03:00:00|68918.7|68898.7|68919.2|68899.2|68925.7|68905.7|68918.3|68898.3|220
1711595100000|2024-03-28 03:05:00|68919.1|68899.1|68915.9|68895.9|68920|68900|68915.9|68895.9|200
1711595400000|2024-03-28 03:10:00|68915.8|68895.8|68909.6|68889.6|68919.2|68899.2|68909.5|68889.5|169
1711595700000|2024-03-28 03:15:00|68909.5|68889.5|68908.9|68888.9|68909.6|68889.6|68905.9|68885.9|190
1711596000000|2024-03-28 03:20:00|68908.7|68888.7|68913.5|68893.5|68915.3|68895.3|68908|68888|208
1711596300000|2024-03-28 03:25:00|68913.7|68893.7|68909.3|68889.3|68915.7|68895.7|68909.3|68889.3|189
1711596600000|2024-03-28 03:30:00|68909.2|68889.2|68911.4|68891.4|68911.4|68891.5|68906.1|68887.7|184
1711596900000|2024-03-28 03:35:00|68911.3|68891.3|68911.1|68891.1|68911.6|68891.6|68909.2|68889.2|125
1711597200000|2024-03-28 03:40:00|68910.9|68890.9|68910.3|68890.3|68915.1|68895.1|68909.1|68889.1|244
1711597500000|2024-03-28 03:45:00|68910.4|68890.4|68916.7|68896.7|68920.2|68901.9|68910.4|68890.4|165
1711597800000|2024-03-28 03:50:00|68916.6|68896.6|68915.1|68895.1|68921.1|68901.1|68914.8|68894.8|187
1711598100000|2024-03-28 03:55:00|68915.2|68895.2|68919.6|68899.6|68921.2|68901.2|68915.1|68895.1|153
1711598400000|2024-03-28 04:00:00|68920|68900|68920.2|68900.2|68926.9|68909.3|68919.5|68899.5|171
1711598700000|2024-03-28 04:05:00|68920.3|68900.3|68921.2|68906.2|68925.6|68906.8|68920.3|68900.3|137
1711599000000|2024-03-28 04:10:00|68921.3|68906.3|68913.8|68893.8|68924.2|68906.3|68913.8|68893.8|197
1711599300000|2024-03-28 04:15:00|68914|68894|68904.9|68884.9|68914.3|68894.3|68904.9|68884.9|135
1711599600000|2024-03-28 04:20:00|68904.8|68884.8|68914.2|68894.2|68915.1|68895.1|68903.4|68883.4|160
1711599900000|2024-03-28 04:25:00|68914.4|68894.4|68908.5|68888.5|68915|68897.4|68908|68888|151
1711600200000|2024-03-28 04:30:00|68908.4|68888.4|68911.4|68891.4|68913.8|68893.8|68906.3|68887.9|166
1711600500000|2024-03-28 04:35:00|68911.5|68891.5|68911.8|68891.8|68913.1|68893.1|68904.7|68887.5|158
1711600800000|2024-03-28 04:40:00|68911.7|68891.7|68912.9|68892.9|68917.4|68897.4|68910.6|68890.6|164
1711601100000|2024-03-28 04:45:00|68912.4|68892.4|68907.8|68887.8|68912.4|68892.4|68905.2|68886.4|160
1711601400000|2024-03-28 04:50:00|68907.5|68887.5|68906|68891|68910.4|68891.3|68905.2|68887.5|154
1711601700000|2024-03-28 04:55:00|68906.2|68891.2|68907.9|68887.9|68910.9|68891.2|68904.7|68884.7|153
1711602000000|2024-03-28 05:00:00|68907.8|68887.8|68905.7|68890.7|68911.7|68891.7|68904.5|68884.7|220
1711602300000|2024-03-28 05:05:00|68905.6|68890.6|68908.1|68893.1|68913.2|68894|68905.5|68887|190
1711602600000|2024-03-28 05:10:00|68908.5|68893.5|68912|68897|68914.7|68897.3|68907.8|68890.5|141
1711602900000|2024-03-28 05:15:00|68911.9|68896.9|68910.7|68890.7|68914.9|68897|68909.6|68889.6|136
1711603200000|2024-03-28 05:20:00|68910.6|68890.6|68909.3|68894.3|68917.8|68898.2|68908.6|68890.6|159
1711603500000|2024-03-28 05:25:00|68911.6|68891.6|68906.1|68886.1|68911.9|68893.6|68904.8|68884.8|201
1711603800000|2024-03-28 05:30:00|68906|68886|68897.5|68877.5|68906.6|68886.6|68894.7|68876.8|231
1711604100000|2024-03-28 05:35:00|68897.6|68877.6|68898.3|68878.3|68901.2|68881.2|68892.7|68872.7|211
1711604400000|2024-03-28 05:40:00|68898.4|68878.4|68892.9|68872.9|68901.8|68881.8|68889.3|68872.2|239
1711604700000|2024-03-28 05:45:00|68890.2|68875.2|68888.6|68868.6|68897|68877.7|68888.6|68868.6|198
1711605000000|2024-03-28 05:50:00|68888.7|68868.7|68893.2|68878.2|68897.5|68878.5|68886.6|68866.6|245
1711605300000|2024-03-28 05:55:00|68893.3|68878.3|68904.3|68884.3|68906.8|68886.8|68892.9|68876.4|274
1711605600000|2024-03-28 06:00:00|68904.2|68884.2|68909.1|68889.1|68911|68891|68902.7|68883.4|285
1711605900000|2024-03-28 06:05:00|68909|68889|68919.2|68899.2|68920|68903.6|68906.3|68886.3|292
1711606200000|2024-03-28 06:10:00|68919.1|68899.1|68921.6|68901.6|68923.3|68903.3|68916.4|68897.8|215
1711606500000|2024-03-28 06:15:00|68921.7|68901.7|68921.4|68901.4|68927.2|68907.2|68921.2|68901.2|249
1711606800000|2024-03-28 06:20:00|68921.2|68901.2|68922.1|68902.1|68927.1|68907.5|68920|68900|246
1711607100000|2024-03-28 06:25:00|68922|68902|68921|68901|68927.1|68907.1|68917.2|68897.2|230
1711607400000|2024-03-28 06:30:00|68921.1|68901.1|68937.2|68917.2|68939.1|68921.8|68920.8|68900.8|244
1711607700000|2024-03-28 06:35:00|68937.4|68917.4|68932.4|68917.4|68940.6|68921.7|68929.8|68912.1|225
1711608000000|2024-03-28 06:40:00|68932.6|68917.6|68936.3|68916.3|68936.3|68920.1|68927.2|68907.2|213
1711608300000|2024-03-28 06:45:00|68936.1|68916.1|68954.6|68934.6|68959.2|68939.2|68935.3|68915.3|239
1711608600000|2024-03-28 06:50:00|68954.4|68934.4|68951.1|68931.1|68961.1|68941.1|68951|68931|239
1711608900000|2024-03-28 06:55:00|68950.2|68930.2|68947.3|68932.3|68957.2|68942.2|68945.9|68927.6|221
1711609200000|2024-03-28 07:00:00|68949.8|68929.8|68956.3|68936.3|68970.7|68950.7|68946.4|68926.4|374
1711609500000|2024-03-28 07:05:00|68954.5|68934.5|68963.8|68948.8|68970.4|68955|68953.6|68933.6|316
1711609800000|2024-03-28 07:10:00|68963.7|68948.7|68983.8|68968.8|68987.9|68972.9|68963.7|68948.7|385
1711610100000|2024-03-28 07:15:00|68983.7|68968.7|69021.3|69006.3|69030.4|69013.3|68977.8|68962.8|443
1711610400000|2024-03-28 07:20:00|69021.4|69006.4|69036.6|69021.6|69040.6|69025.6|69017.3|69002.3|391
1711610700000|2024-03-28 07:25:00|69036.5|69021.5|69033|69018|69039.7|69024.7|69022.4|69007.4|403
1711611000000|2024-03-28 07:30:00|69032.7|69017.7|69044.3|69029.3|69050.8|69035.8|69026|69011|446
1711611300000|2024-03-28 07:35:00|69044.4|69029.4|69026.7|69011.7|69044.4|69029.4|69024.4|69009.4|429
1711611600000|2024-03-28 07:40:00|69026.8|69011.8|69025.3|69010.3|69036.3|69021.3|69025.1|69010.1|329
1711611900000|2024-03-28 07:45:00|69025.5|69010.5|69041.3|69026.3|69042|69027|69023.8|69008.8|372
1711612200000|2024-03-28 07:50:00|69041.6|69026.6|69048.2|69033.2|69051.8|69036.8|69039.9|69024.9|350
1711612500000|2024-03-28 07:55:00|69048.3|69033.3|69053.1|69038.1|69056|69041|69035.9|69020.9|388
1711612800000|2024-03-28 08:00:00|69052.9|69037.9|69080.2|69065.2|69087.4|69072.4|69045.4|69030.4|533
1711613100000|2024-03-28 08:05:00|69080.1|69065.1|69115.3|69100.3|69115.3|69100.3|69080.1|69065.1|510
1711613400000|2024-03-28 08:10:00|69115.4|69100.4|69111.7|69096.7|69122.4|69107.4|69105.7|69090.7|442
1711613700000|2024-03-28 08:15:00|69111.8|69096.8|69120.4|69105.4|69122.8|69107.8|69108.3|69093.3|414
1711614000000|2024-03-28 08:20:00|69120.5|69105.5|69098.3|69083.3|69120.5|69105.5|69094.6|69079.6|445
1711614300000|2024-03-28 08:25:00|69098.4|69083.4|69107.4|69092.4|69108.4|69093.4|69098.2|69083.2|474
1711614600000|2024-03-28 08:30:00|69107.3|69092.3|69108.8|69093.8|69109.6|69094.6|69094.9|69079.9|354
1711614900000|2024-03-28 08:35:00|69109.4|69094.4|69105.4|69090.4|69119.2|69104.2|69103.7|69088.7|350
1711615200000|2024-03-28 08:40:00|69105.9|69090.9|69113.8|69098.8|69115|69100|69103.8|69088.8|317
1711615500000|2024-03-28 08:45:00|69114.1|69099.1|69116.1|69101.1|69117.1|69102.1|69110|69095|282
1711615800000|2024-03-28 08:50:00|69116|69101|69113.5|69093.5|69116.2|69101.2|69106|69091|294
1711616100000|2024-03-28 08:55:00|69113.6|69093.6|69109.7|69094.7|69122|69107|69104.9|69089.9|343
1711616400000|2024-03-28 09:00:00|69109.8|69094.8|69145.8|69130.8|69148.2|69133.2|69109.2|69094.2|418
1711616700000|2024-03-28 09:05:00|69145.6|69130.6|69162.9|69147.9|69163|69148|69140.1|69125.1|424
1711617000000|2024-03-28 09:10:00|69162.8|69147.8|69178|69163|69178.6|69163.6|69159.6|69144.6|364
1711617300000|2024-03-28 09:15:00|69177.8|69162.8|69194.2|69179.2|69202.1|69187.1|69177.8|69162.8|424
1711617600000|2024-03-28 09:20:00|69194.3|69179.3|69203.3|69188.3|69205.3|69190.3|69188.4|69173.4|366
1711617900000|2024-03-28 09:25:00|69203.4|69188.4|69191.7|69171.7|69203.9|69188.9|69185.8|69169.7|479
1711618200000|2024-03-28 09:30:00|69191.8|69171.8|69183.2|69168.2|69192.8|69172.8|69178.7|69163.5|438
1711618500000|2024-03-28 09:35:00|69183.3|69168.3|69179.2|69164.2|69184|69169|69173.8|69158.8|315
1711618800000|2024-03-28 09:40:00|69179.4|69164.4|69186.6|69171.6|69188.6|69173.6|69176.5|69161.5|257
1711619100000|2024-03-28 09:45:00|69186.5|69171.5|69205.4|69190.4|69205.4|69190.4|69185.6|69170.6|278
1711619400000|2024-03-28 09:50:00|69205.5|69190.5|69211.3|69196.3|69211.3|69196.3|69204.7|69189.7|310
1711619700000|2024-03-28 09:55:00|69211.6|69196.6|69215.9|69200.9|69218.4|69203.4|69211.1|69196.1|346
1711620000000|2024-03-28 10:00:00|69216|69201|69210.5|69195.5|69218.2|69203.2|69207.7|69192.7|328
1711620300000|2024-03-28 10:05:00|69210.6|69195.6|69191.9|69176.9|69212|69197|69191.9|69176.9|282
1711620600000|2024-03-28 10:10:00|69192|69177|69185.7|69165.7|69193.3|69178.3|69179.4|69159.4|424
1711620900000|2024-03-28 10:15:00|69185.8|69165.8|69167.2|69152.2|69185.8|69165.8|69164.1|69149.1|335
1711621200000|2024-03-28 10:20:00|69167.3|69152.3|69158.7|69143.7|69168.7|69152.3|69157.5|69142|472
1711621500000|2024-03-28 10:25:00|69158.6|69143.6|69153.2|69133.2|69164.4|69148|69149.5|69130.6|342
1711621800000|2024-03-28 10:30:00|69153.1|69133.1|69118.2|69103.2|69153.1|69133.1|69117.2|69102.2|394
1711622100000|2024-03-28 10:35:00|69118.3|69103.3|69120.5|69105.5|69128.2|69113.2|69110|69095|394
1711622400000|2024-03-28 10:40:00|69120.4|69105.4|69118|69103|69120.6|69105.6|69104.9|69089.9|412
1711622700000|2024-03-28 10:45:00|69117.9|69102.9|69128.9|69113.9|69131.5|69116.5|69117.7|69102.7|374
1711623000000|2024-03-28 10:50:00|69129|69114|69116.6|69101.6|69129.4|69114.4|69111.8|69091.8|312
1711623300000|2024-03-28 10:55:00|69116.7|69101.7|69128.6|69113.6|69129.9|69114.9|69114.2|69099.2|411
1711623600000|2024-03-28 11:00:00|69128.7|69113.7|69120.1|69105.1|69131.3|69116.3|69118.8|69103.8|375
1711623900000|2024-03-28 11:05:00|69119.9|69104.9|69121.4|69106.4|69121.4|69106.4|69111.5|69096.5|292
1711624200000|2024-03-28 11:10:00|69121.5|69106.5|69119.9|69104.9|69124.3|69109.3|69116.9|69101.9|274
1711624500000|2024-03-28 11:15:00|69119.8|69104.8|69115.4|69100.4|69119.9|69104.9|69111.8|69096.8|337
1711624800000|2024-03-28 11:20:00|69115.5|69100.5|69094.5|69079.5|69115.5|69100.5|69092.2|69077.2|362
1711625100000|2024-03-28 11:25:00|69094.7|69079.7|69099.1|69084.1|69108.5|69093.5|69094.7|69079.7|386
1711625400000|2024-03-28 11:30:00|69099.2|69084.2|69110.9|69095.9|69110.9|69095.9|69094.3|69079.3|311
1711625700000|2024-03-28 11:35:00|69110.8|69095.8|69121.5|69106.5|69121.7|69106.7|69107.8|69092.8|317
1711626000000|2024-03-28 11:40:00|69121.6|69106.6|69131|69116|69131.7|69116.7|69121|69106|279
1711626300000|2024-03-28 11:45:00|69131.1|69116.1|69139|69124|69140.4|69125.4|69130.7|69114.1|321
1711626600000|2024-03-28 11:50:00|69139.1|69124.1|69158|69143|69161.1|69146.1|69139|69124|315
1711626900000|2024-03-28 11:55:00|69158.1|69143.1|69163.7|69148.7|69170.9|69155.9|69151.7|69136.7|410
1711627200000|2024-03-28 12:00:00|69163.8|69148.8|69149.4|69134.4|69165.5|69150.5|69147.9|69132.9|453
1711627500000|2024-03-28 12:05:00|69149.5|69134.5|69131.3|69116.3|69150.8|69135.8|69130.7|69115.7|353
1711627800000|2024-03-28 12:10:00|69131.4|69116.4|69137.1|69122.1|69137.1|69122.1|69127.2|69112.2|285
1711628100000|2024-03-28 12:15:00|69137|69122|69149.6|69134.6|69151.3|69136.3|69133.8|69118.8|354
1711628400000|2024-03-28 12:20:00|69149.7|69134.7|69140.6|69125.6|69152.9|69137.9|69139.5|69124.5|354
1711628700000|2024-03-28 12:25:00|69140.5|69125.5|69132.5|69112.5|69141.8|69126.8|69131.3|69111.3|342
1711629000000|2024-03-28 12:30:00|69132|69112|69120.9|69100.9|69151.6|69132.6|69112.5|69096.2|665
1711629300000|2024-03-28 12:35:00|69119.5|69099.5|69116|69101|69125.5|69110.5|69108.1|69092.3|602
1711629600000|2024-03-28 12:40:00|69115.8|69100.8|69092.6|69077.6|69116.4|69101.4|69092.3|69077.3|587
1711629900000|2024-03-28 12:45:00|69092.5|69077.5|69099.4|69084.4|69107.9|69092.9|69091.1|69076.1|520
1711630200000|2024-03-28 12:50:00|69100.7|69085.7|69084.6|69069.6|69107.5|69087.5|69083.4|69068.4|531
1711630500000|2024-03-28 12:55:00|69081.7|69066.7|69010.8|68995.8|69086.2|69070.5|69006.7|68991.7|839
1711630800000|2024-03-28 13:00:00|69010.7|68995.7|68966.4|68951.4|69013.8|68998.8|68948.6|68933.6|760
1711631100000|2024-03-28 13:05:00|68966.3|68951.3|68999.3|68979.3|69000.5|68984.9|68966.3|68951.3|550
1711631400000|2024-03-28 13:10:00|68999.5|68979.5|69007.9|68992.9|69016.3|68998.8|68998.2|68978.2|506
1711631700000|2024-03-28 13:15:00|69007.6|68992.6|69014.6|68999.6|69017.8|69002.8|69000.7|68985.7|565
1711632000000|2024-03-28 13:20:00|69013.2|68998.2|69024.1|69009.1|69029|69014|69009.9|68994.9|508
1711632300000|2024-03-28 13:25:00|69024.8|69009.8|69016.6|69001.6|69030.4|69015.4|69006.7|68991.7|510
1711632600000|2024-03-28 13:30:00|69016.7|69001.7|69004.4|68989.4|69017.7|69002.7|69001.4|68986.4|532
1711632900000|2024-03-28 13:35:00|69004.5|68989.5|69044.4|69029.4|69044.8|69029.8|69002.6|68987.6|494
1711633200000|2024-03-28 13:40:00|69042.7|69027.7|69029.8|69009.8|69047|69032|69022.2|69002.2|498
1711633500000|2024-03-28 13:45:00|69030.1|69010.1|68981.7|68961.7|69032.4|69012.4|68981.5|68961.5|601
1711633800000|2024-03-28 13:50:00|68981.6|68961.6|68978.9|68963.9|68987.6|68969.4|68966.1|68951.1|595
1711634100000|2024-03-28 13:55:00|68977.4|68962.4|68992.6|68972.1|68993.2|68975.4|68967|68952|565
1711634400000|2024-03-28 14:00:00|68999.3|68969|69003.9|68988.9|69011.6|68996.6|68952.5|68932.5|715
1711634700000|2024-03-28 14:05:00|69003.7|68988.7|69008.6|68993.6|69020.7|69005.7|68986.9|68971.9|665
1711635000000|2024-03-28 14:10:00|69008.5|68993.5|69024.8|69009.8|69028.3|69013.3|68991.9|68976.9|668
1711635300000|2024-03-28 14:15:00|69023.5|69008.5|69043.1|69028.1|69048.9|69033.9|69022.5|69007.5|625
1711635600000|2024-03-28 14:20:00|69043.3|69028.3|69033.4|69018.4|69051.7|69035.5|69032.7|69017.7|489
1711635900000|2024-03-28 14:25:00|69032.8|69017.8|69038.6|69023.6|69046.3|69031.3|69020.3|69005.3|483
1711636200000|2024-03-28 14:30:00|69036.9|69021.9|69035.3|69020.3|69036.9|69021.9|69020.5|69005.5|512
1711636500000|2024-03-28 14:35:00|69035.2|69020.2|69032|69017|69042.7|69027.7|69028.8|69013.8|478
1711636800000|2024-03-28 14:40:00|69032.2|69017.2|69025.3|69010.3|69032.6|69017.6|69013.5|68998.5|529
1711637100000|2024-03-28 14:45:00|69025.4|69010.4|69067.8|69052.8|69086.2|69066.2|69018.9|69003.9|562
1711637400000|2024-03-28 14:50:00|69067.9|69052.9|69063.6|69048.6|69075.7|69060.7|69060.9|69045.9|574
1711637700000|2024-03-28 14:55:00|69063.7|69048.7|69066.9|69051.9|69068.9|69053.9|69050.8|69035.8|554
1711638000000|2024-03-28 15:00:00|69068.9|69053.9|69078|69063|69092.2|69077.2|69068.9|69053.9|613
1711638300000|2024-03-28 15:05:00|69078.6|69063.6|69093.3|69073.3|69093.7|69073.7|69074.2|69059.2|430
1711638600000|2024-03-28 15:10:00|69093.2|69073.2|69091.4|69076.4|69109|69094|69091.3|69073.2|423
1711638900000|2024-03-28 15:15:00|69091.5|69076.5|69081.1|69066.1|69101.4|69086.4|69078.2|69063.2|432
1711639200000|2024-03-28 15:20:00|69081.4|69066.4|69066.4|69051.4|69085.4|69070.4|69063.5|69048.5|483
1711639500000|2024-03-28 15:25:00|69066.3|69051.3|69062|69047|69069.4|69054.4|69052.5|69037.5|504
1711639800000|2024-03-28 15:30:00|69062.1|69047.1|69067.4|69052.4|69070.4|69055.4|69056.2|69041.2|419
1711640100000|2024-03-28 15:35:00|69067.5|69052.5|69041.3|69026.3|69069.1|69054.1|69037.5|69022.5|446
1711640400000|2024-03-28 15:40:00|69041.2|69026.2|69055.8|69040.8|69066.8|69051.8|69040.3|69025.3|515
1711640700000|2024-03-28 15:45:00|69055.7|69040.7|69078|69063|69078.9|69063.9|69049.7|69034.7|617
1711641000000|2024-03-28 15:50:00|69077.9|69062.9|69073.9|69058.9|69102.9|69087.9|69073.6|69058.6|666
1711641300000|2024-03-28 15:55:00|69074|69059|69062.4|69047.4|69074.8|69059.8|69024.7|69009.7|820
1711641600000|2024-03-28 16:00:00|69063.3|69048.3|69074.7|69059.7|69091.8|69076.8|69063.3|69048.3|708
1711641900000|2024-03-28 16:05:00|69073.3|69058.3|69106.1|69091.1|69110.1|69095.1|69071.9|69056.9|487
1711642200000|2024-03-28 16:10:00|69106|69091|69091.3|69076.3|69112|69097|69087.9|69072.9|411
1711642500000|2024-03-28 16:15:00|69090.8|69075.8|69083.9|69068.9|69090.8|69075.8|69074.4|69058.9|452
1711642800000|2024-03-28 16:20:00|69083.8|69068.8|69060|69040|69089.1|69074.1|69057.9|69037.9|493
1711643100000|2024-03-28 16:25:00|69059.9|69039.9|69048.4|69033.4|69064.5|69044.5|69048|69033|444
1711643400000|2024-03-28 16:30:00|69048.5|69033.5|69049.4|69034.4|69060.5|69045.5|69044.3|69029.3|473
1711643700000|2024-03-28 16:35:00|69049.3|69034.3|69040|69025|69055.4|69040.4|69036.2|69021.2|404
1711644000000|2024-03-28 16:40:00|69039.9|69024.9|69044.9|69029.9|69044.9|69029.9|69033.8|69018.8|367
1711644300000|2024-03-28 16:45:00|69045|69030|69039.2|69024.2|69045.3|69030.3|69033.5|69018.5|391
1711644600000|2024-03-28 16:50:00|69039.4|69024.4|69063.5|69048.5|69066.9|69051.9|69039.4|69024.4|508
1711644900000|2024-03-28 16:55:00|69063.7|69048.7|69073.9|69053.9|69075.5|69060.2|69061.3|69046.3|466
1711645200000|2024-03-28 17:00:00|69074.2|69054.2|69066.5|69046.5|69079.1|69064.1|69060.5|69040.5|559
1711645500000|2024-03-28 17:05:00|69066.4|69046.4|69061.6|69041.6|69081.7|69061.7|69059.2|69039.2|361
1711645800000|2024-03-28 17:10:00|69061.5|69041.5|69069.5|69049.5|69081.7|69064.8|69060|69040|409
1711646100000|2024-03-28 17:15:00|69069.7|69049.7|69086.6|69066.6|69088|69068|69069.7|69049.7|329
1711646400000|2024-03-28 17:20:00|69086.7|69066.7|69086.1|69066.1|69088.9|69068.9|69082.7|69065.1|255
1711646700000|2024-03-28 17:25:00|69086|69066|69082.8|69062.8|69088.5|69068.5|69076.1|69057.9|313
1711647000000|2024-03-28 17:30:00|69082.9|69062.9|69087|69067|69090.1|69071|69081.8|69061.8|255
1711647300000|2024-03-28 17:35:00|69086.9|69066.9|69092.3|69072.3|69092.3|69072.3|69085.9|69065.9|261
1711647600000|2024-03-28 17:40:00|69092.4|69072.4|69101|69081|69101.8|69081.8|69086.3|69066.3|345
1711647900000|2024-03-28 17:45:00|69100.6|69080.6|69094.9|69074.9|69102.2|69082.2|69090.7|69073.2|286
1711648200000|2024-03-28 17:50:00|69095|69075|69094.8|69074.8|69095.9|69075.9|69091.4|69071.4|278
1711648500000|2024-03-28 17:55:00|69094.7|69074.7|69098.4|69078.4|69105.5|69085.5|69084.2|69064.2|322
1711648800000|2024-03-28 18:00:00|69098.5|69078.5|69092.4|69072.4|69103.2|69086.3|69090.6|69072.2|378
1711649100000|2024-03-28 18:05:00|69092.5|69072.5|69094.9|69074.9|69098|69078|69084.3|69064.3|330
1711649400000|2024-03-28 18:10:00|69095.1|69075.1|69114|69099|69118.6|69100.9|69094.7|69074.7|327
1711649700000|2024-03-28 18:15:00|69114.3|69099.3|69128.6|69108.6|69129.2|69109.2|69114.3|69094.6|294
1711650000000|2024-03-28 18:20:00|69128.7|69108.7|69128.9|69108.9|69131.6|69111.6|69118.9|69101.5|250
1711650300000|2024-03-28 18:25:00|69129|69109|69128.4|69108.4|69129.9|69111.8|69122.6|69102.6|175
1711650600000|2024-03-28 18:30:00|69128.3|69108.3|69123.8|69103.8|69130.9|69110.9|69120.6|69100.6|230
1711650900000|2024-03-28 18:35:00|69123.5|69103.5|69118.9|69098.9|69123.5|69103.5|69114.1|69094.1|232
1711651200000|2024-03-28 18:40:00|69118.7|69098.7|69130.7|69110.7|69134|69116.1|69118.7|69098.7|261
1711651500000|2024-03-28 18:45:00|69130.6|69110.6|69142.8|69127.8|69143.7|69128.1|69128.5|69110.6|251
1711651800000|2024-03-28 18:50:00|69142.9|69127.9|69159|69144|69165.6|69145.6|69142.9|69127.9|253
1711652100000|2024-03-28 18:55:00|69158.8|69143.8|69156.3|69136.3|69159|69144|69151.8|69131.8|288
1711652400000|2024-03-28 19:00:00|69156.8|69136.8|69166.6|69146.6|69167.7|69147.7|69150.1|69130.1|300
1711652700000|2024-03-28 19:05:00|69166.5|69146.5|69160.3|69140.3|69166.8|69146.8|69159|69139|281
1711653000000|2024-03-28 19:10:00|69160.4|69140.4|69167.5|69147.5|69167.6|69147.6|69153.1|69134.1|271
1711653300000|2024-03-28 19:15:00|69167.4|69147.4|69164|69149|69167.8|69152.8|69157.4|69142.4|275
1711653600000|2024-03-28 19:20:00|69164.1|69149.1|69161.6|69141.6|69174.5|69155.7|69161.6|69141.6|321
1711653900000|2024-03-28 19:25:00|69161.4|69141.4|69147.2|69132.2|69162.2|69142.2|69147.2|69130.6|276
1711654200000|2024-03-28 19:30:00|69147|69132|69152.7|69132.7|69153.9|69134|69142.8|69124.6|301
1711654500000|2024-03-28 19:35:00|69152.8|69132.8|69155.2|69135.2|69155.9|69135.9|69150.4|69130.4|348
1711654800000|2024-03-28 19:40:00|69155|69135|69153.8|69133.8|69155.1|69135.1|69150.2|69130.2|275
1711655100000|2024-03-28 19:45:00|69153.9|69133.9|69150.6|69130.6|69157.8|69141.1|69150.4|69130.4|216
1711655400000|2024-03-28 19:50:00|69150.8|69130.8|69151.7|69131.7|69156.4|69136.4|69144.2|69124.2|381
1711655700000|2024-03-28 19:55:00|69151.6|69131.6|69151.5|69131.5|69157.6|69137.6|69143.4|69123.4|345
1711656000000|2024-03-28 20:00:00|69151.9|69131.9|69153.4|69133.4|69156.2|69136.2|69150.7|69130.7|295
1711656300000|2024-03-28 20:05:00|69153.5|69133.5|69167.5|69147.5|69169.9|69149.9|69153.5|69133.5|157
1711656600000|2024-03-28 20:10:00|69164.8|69149.8|69159.6|69139.6|69168.2|69150.3|69159.6|69139.6|155
1711656900000|2024-03-28 20:15:00|69159.7|69139.7|69156|69136|69161|69141|69153.3|69133.3|154
1711657200000|2024-03-28 20:20:00|69156.2|69136.2|69158.7|69138.7|69161.9|69141.9|69154.1|69134.1|202
1711657500000|2024-03-28 20:25:00|69158.6|69138.6|69154.6|69134.6|69158.7|69138.7|69154.6|69134.6|111
1711657800000|2024-03-28 20:30:00|69154.5|69134.5|69149.1|69129.1|69154.5|69134.5|69148.8|69128.8|374
1711658100000|2024-03-28 20:35:00|69149.2|69129.2|69148.4|69128.4|69154.4|69134.4|69147.4|69127.4|221
1711658400000|2024-03-28 20:40:00|69148.3|69128.3|69152.2|69132.2|69155.7|69135.7|69147.4|69127.4|441
1711658700000|2024-03-28 20:45:00|69152.3|69132.3|69148.4|69128.4|69156.1|69136.1|69144.5|69124.5|596
1711659000000|2024-03-28 20:50:00|69148.5|69128.5|69158.6|69138.6|69159|69139|69148|69128|326
1711659300000|2024-03-28 20:55:00|69159|69139|69167.6|69101.8|69167.6|69140|69146.5|69101.8|394
1711659600000|2024-03-28 21:00:00|69165.6|69096.2|69148.2|69111.1|69170.8|69123.1|69143.2|69091.6|56
1711659900000|2024-03-28 21:05:00|69146.1|69111.5|69149.4|69108.8|69155.2|69115.3|69146|69106.3|250
1711660200000|2024-03-28 21:10:00|69153.9|69110.1|69157.8|69090.7|69157.8|69110.5|69146.2|69089.9|329
1711660500000|2024-03-28 21:15:00|69157.9|69090.6|69154.2|69095.7|69158.2|69110.6|69148.6|69088.9|361
1711660800000|2024-03-28 21:20:00|69153.7|69095.8|69150.4|69099.8|69155.2|69103.6|69144.6|69092.1|349
1711661100000|2024-03-28 21:25:00|69153.6|69099.9|69156.6|69100.7|69156.6|69102.9|69148.4|69095.4|275
1711661400000|2024-03-28 21:30:00|69157.2|69100|69148.8|69097.2|69157.9|69105.2|69146.3|69094.8|469
1711661700000|2024-03-28 21:35:00|69149.1|69098.2|69142.1|69099.8|69153.5|69104|69139.1|69096.8|619
1711662000000|2024-03-28 21:40:00|69143|69100.3|69148.5|69099.6|69150.3|69102.4|69138|69094.3|501
1711662300000|2024-03-28 21:45:00|69144.1|69100.4|69131.1|69111.1|69151.3|69112.6|69127.6|69096.4|404
1711662600000|2024-03-28 21:50:00|69131|69111|69132.3|69112.3|69136.7|69116.7|69130.7|69110.7|378
1711662900000|2024-03-28 21:55:00|69132.4|69112.4|69140.8|69110.6|69147|69113.9|69129|69099.3|242
1711663200000|2024-03-28 22:00:00|69139.4|69108|69133.8|69113.8|69173.8|69122.4|69103.9|69080.7|316
1711663500000|2024-03-28 22:05:00|69135.2|69115.2|69134.5|69114.5|69145.8|69125.8|69125.6|69099.4|288
1711663800000|2024-03-28 22:10:00|69133.6|69113.6|69128.7|69105.4|69148.9|69124.9|69128.7|69099.1|239
1711664100000|2024-03-28 22:15:00|69128.9|69105.7|69131.6|69110.6|69152.7|69123.5|69120.1|69096.7|452
1711664400000|2024-03-28 22:20:00|69131.1|69111.1|69143.6|69107.7|69146.9|69116.3|69129.1|69091.9|363
1711664700000|2024-03-28 22:25:00|69143.7|69107.8|69143.8|69108.2|69151.5|69119.7|69124.2|69095.7|363
1711665000000|2024-03-28 22:30:00|69148|69105.1|69142.7|69111.9|69152.4|69119.6|69137.8|69104.6|281
1711665300000|2024-03-28 22:35:00|69142.3|69111.5|69142.4|69107.5|69150.3|69115.2|69139.3|69103.4|208
1711665600000|2024-03-28 22:40:00|69142.7|69107.7|69142|69112|69145.4|69117.5|69139.5|69105.1|174
1711665900000|2024-03-28 22:45:00|69143.9|69110.8|69144.4|69114.6|69145.3|69117.9|69139.1|69110.6|171
1711666200000|2024-03-28 22:50:00|69144|69114.7|69153.5|69108.5|69155.8|69117.7|69139.3|69102.8|176
1711666500000|2024-03-28 22:55:00|69153.8|69108.8|69152.5|69117.4|69155.6|69117.4|69138.7|69103.7|223
1711666800000|2024-03-28 23:00:00|69152.9|69116.9|69149.2|69097.1|69159.4|69116.9|69139.8|69076.9|409
1711667100000|2024-03-28 23:05:00|69146.3|69096.2|69155.2|69122.3|69163.8|69128.1|69145.1|69083|388
1711667400000|2024-03-28 23:10:00|69156.4|69123.6|69157.5|69113.8|69159.1|69126.5|69142|69107.4|297
1711667700000|2024-03-28 23:15:00|69157.6|69113.4|69140.6|69096.6|69160.1|69120.1|69125.7|69091|358
1711668000000|2024-03-28 23:20:00|69140.7|69096.7|69125.5|69105.5|69143.1|69106|69122.8|69087.5|530
1711668300000|2024-03-28 23:25:00|69124.3|69104.3|69130.2|69108.4|69133.3|69111|69123.5|69103|600
1711668600000|2024-03-28 23:30:00|69129.3|69107.8|69135|69110.9|69137.8|69116.3|69128.8|69107.6|512
1711668900000|2024-03-28 23:35:00|69135.1|69111.1|69136.2|69109.4|69138.9|69113.8|69132.3|69108.2|614
1711669200000|2024-03-28 23:40:00|69136.4|69111.7|69138.2|69112.3|69141.9|69117|69133.1|69106.1|622
1711669500000|2024-03-28 23:45:00|69138.1|69111.7|69130.3|69106|69141.7|69113.1|69128.4|69104.7|527
1711669800000|2024-03-28 23:50:00|69130|69106.5|69125.3|69104.3|69131.4|69110.8|69124.5|69103.5|587
1711670100000|2024-03-28 23:55:00|69125.2|69104|69124.7|69104.7|69125.6|69105.6|69121.2|69101.2|170
1711670400000|2024-03-29 00:00:00|69123.7|69103.7|69139.3|69117.7|69142.7|69119.8|69123.7|69103.7|569
1711670700000|2024-03-29 00:05:00|69139.2|69117.2|69144.8|69122.7|69149.3|69127.1|69138.2|69116.8|421
1711671000000|2024-03-29 00:10:00|69144.9|69121.9|69146.6|69122|69148.1|69126.1|69142.7|69121.2|591
1711671300000|2024-03-29 00:15:00|69146.4|69122.1|69162.2|69142.2|69167.2|69145|69145.5|69122.1|340
1711671600000|2024-03-29 00:20:00|69162.4|69142.4|69160|69140|69163.6|69143.6|69158.4|69136.4|328
1711671900000|2024-03-29 00:25:00|69159.8|69139.8|69159.1|69136.1|69160.4|69139.8|69153.4|69133.4|275
1711672200000|2024-03-29 00:30:00|69159.4|69136|69162.9|69142.9|69164.1|69144.1|69157.7|69135.6|280
1711672500000|2024-03-29 00:35:00|69162.7|69142.7|69162.5|69140.6|69167.1|69147.1|69161.1|69138.9|268
1711672800000|2024-03-29 00:40:00|69162.8|69142.8|69151.7|69131.7|69163.9|69143.9|69151.7|69131.7|392
1711673100000|2024-03-29 00:45:00|69151.8|69131.8|69157.1|69137.1|69169.6|69141.5|69151.1|69131.1|491
1711673400000|2024-03-29 00:50:00|69157.4|69137.4|69159.5|69138|69172.7|69152.7|69130.6|69110.6|614
1711673700000|2024-03-29 00:55:00|69168.7|69140.2|69173.7|69153.7|69174|69154|69160.9|69136.9|479
1711674000000|2024-03-29 01:00:00|69173.6|69153.6|69178|69158|69179|69159|69169.3|69149.3|387
1711674300000|2024-03-29 01:05:00|69178.3|69158.3|69178.1|69158.1|69179|69161|69174.6|69157.3|203
1711674600000|2024-03-29 01:10:00|69178.2|69158.2|69178.8|69158.8|69179.1|69160|69175|69157.3|188
1711674900000|2024-03-29 01:15:00|69178.9|69158.9|69173.1|69153.1|69181.3|69161.3|69173.1|69153.1|188
1711675200000|2024-03-29 01:20:00|69173.3|69153.3|69176.6|69156.6|69178.7|69158.7|69170.3|69153.2|257
1711675500000|2024-03-29 01:25:00|69176.9|69156.9|69191.3|69171.3|69192.1|69172.1|69176.8|69156.8|377
1711675800000|2024-03-29 01:30:00|69193.6|69173.6|69196|69176|69199.8|69179.8|69192.3|69172.3|352
1711676100000|2024-03-29 01:35:00|69195.9|69175.9|69198.2|69178.2|69198.9|69178.9|69194.8|69174.8|246
1711676400000|2024-03-29 01:40:00|69198.3|69178.3|69206|69186|69206.4|69186.4|69195.8|69178.2|149
1711676700000|2024-03-29 01:45:00|69205.9|69185.9|69201.9|69186.9|69205.9|69187.1|69200.1|69180.1|216
1711677000000|2024-03-29 01:50:00|69202|69187|69210.1|69190.1|69210.2|69190.2|69201.4|69184|147
1711677300000|2024-03-29 01:55:00|69210|69190|69224.9|69204.9|69225.4|69205.7|69209.5|69189.5|309
1711677600000|2024-03-29 02:00:00|69224.8|69204.8|69229.5|69209.5|69230.2|69211.3|69222.7|69202.7|247
1711677900000|2024-03-29 02:05:00|69230.6|69210.6|69236.1|69216.1|69240|69220|69229.1|69209.1|270
1711678200000|2024-03-29 02:10:00|69236.3|69216.3|69219.9|69199.9|69236.4|69219.2|69218.7|69198.7|357
1711678500000|2024-03-29 02:15:00|69220|69200|69229|69209|69229.1|69209.1|69218.2|69198.2|485
1711678800000|2024-03-29 02:20:00|69228.9|69208.9|69211|69191|69230.7|69210.7|69206|69186|360
1711679100000|2024-03-29 02:25:00|69211.4|69191.4|69213.5|69193.5|69213.6|69193.6|69207.3|69187.3|225
1711679400000|2024-03-29 02:30:00|69213.4|69193.4|69209.4|69189.4|69217.6|69194.8|69205|69185|322
1711679700000|2024-03-29 02:35:00|69208.8|69188.8|69209.9|69189.9|69216.6|69196.6|69208.2|69188.2|362
1711680000000|2024-03-29 02:40:00|69210.4|69190.4|69209.1|69189.1|69211.1|69191.1|69207.9|69187.9|317
1711680300000|2024-03-29 02:45:00|69209|69189|69213.4|69193.4|69217.5|69195.8|69208.7|69188.7|281
1711680600000|2024-03-29 02:50:00|69214.1|69194.1|69216.9|69196.9|69220.4|69200.4|69212.2|69192.2|322
1711680900000|2024-03-29 02:55:00|69216.7|69196.7|69207.8|69187.8|69216.7|69196.7|69206.2|69186.2|245
1711681200000|2024-03-29 03:00:00|69208|69188|69210.4|69190.4|69211|69191|69204.2|69184.2|317
1711681500000|2024-03-29 03:05:00|69210.7|69190.7|69214.5|69194.5|69215.4|69195.4|69209.7|69189.7|203
1711681800000|2024-03-29 03:10:00|69214.4|69194.4|69212|69192|69214.5|69194.5|69209.5|69189.5|316
1711682100000|2024-03-29 03:15:00|69212.1|69192.1|69217.3|69197.3|69217.5|69197.5|69212|69192|241
1711682400000|2024-03-29 03:20:00|69218.3|69198.3|69219.6|69199.6|69220.5|69200.5|69216|69196|175
1711682700000|2024-03-29 03:25:00|69218.6|69198.6|69227.9|69207.9|69228.5|69208.5|69216.7|69196.7|219
1711683000000|2024-03-29 03:30:00|69227.7|69207.7|69227.8|69207.8|69228.8|69208.8|69227.1|69207.1|165
1711683300000|2024-03-29 03:35:00|69227.6|69207.6|69227.8|69207.8|69229|69209|69227.2|69207.2|103
1711683600000|2024-03-29 03:40:00|69227.7|69207.7|69231.2|69211.2|69231.4|69211.4|69226.8|69206.8|122
1711683900000|2024-03-29 03:45:00|69231.1|69211.1|69229.3|69209.3|69232|69213.7|69228.5|69208.8|150
1711684200000|2024-03-29 03:50:00|69229|69209|69233.6|69213.6|69234.5|69216.4|69228.3|69208.3|225
1711684500000|2024-03-29 03:55:00|69233.7|69213.7|69234|69214|69234.4|69217|69230.8|69213.1|95
1711684800000|2024-03-29 04:00:00|69234.1|69214.1|69233.9|69213.9|69234.5|69217.3|69230.8|69213.7|96
1711685100000|2024-03-29 04:05:00|69234|69214|69230.4|69215.4|69234|69216.7|69230|69213.1|90
1711685400000|2024-03-29 04:10:00|69230.7|69215.7|69227.4|69207.4|69232.8|69215.7|69226.8|69206.8|108
1711685700000|2024-03-29 04:15:00|69227.5|69207.5|69222.8|69202.8|69227.6|69207.6|69222|69202|196
1711686000000|2024-03-29 04:20:00|69222.7|69202.7|69223.1|69203.1|69224.1|69204.1|69222.2|69202.2|249
1711686300000|2024-03-29 04:25:00|69222.8|69202.8|69222.8|69202.8|69223.2|69205.4|69220.1|69201|190
1711686600000|2024-03-29 04:30:00|69222.7|69202.7|69225.1|69205.1|69225.7|69205.7|69221.8|69201.8|206
1711686900000|2024-03-29 04:35:00|69225.2|69205.2|69223.2|69203.2|69225.2|69205.2|69220.9|69200.9|263
1711687200000|2024-03-29 04:40:00|69222.9|69202.9|69227.5|69207.5|69228.5|69208.5|69221.9|69201.9|384
1711687500000|2024-03-29 04:45:00|69227.8|69207.8|69221|69201|69228.2|69208.2|69220.6|69200.6|242
1711687800000|2024-03-29 04:50:00|69220.7|69200.7|69221.4|69201.4|69223.3|69203.3|69220.2|69200.2|226
1711688100000|2024-03-29 04:55:00|69221.5|69201.5|69219.4|69199.4|69222.5|69202.5|69218|69198|211
1711688400000|2024-03-29 05:00:00|69219.5|69199.5|69217.9|69197.9|69220.7|69200.7|69216.8|69196.8|283
1711688700000|2024-03-29 05:05:00|69217.7|69197.7|69217.3|69197.3|69220.3|69200.3|69213.4|69193.4|268
1711689000000|2024-03-29 05:10:00|69217.4|69197.4|69222.6|69202.6|69223.1|69203.1|69217.1|69197.1|159
1711689300000|2024-03-29 05:15:00|69222.7|69202.7|69222.2|69202.2|69225.1|69205.1|69220.4|69200.4|176
1711689600000|2024-03-29 05:20:00|69222.6|69202.6|69223.2|69203.2|69224.2|69204.2|69220.6|69200.6|201
1711689900000|2024-03-29 05:25:00|69223|69203|69231.2|69211.2|69236.4|69216.4|69220.5|69200.5|390
1711690200000|2024-03-29 05:30:00|69231.3|69211.3|69228.6|69208.6|69232|69212.9|69227.2|69208.1|242
1711690500000|2024-03-29 05:35:00|69228.4|69208.4|69229|69209|69232.2|69212.2|69227.8|69207.8|141
1711690800000|2024-03-29 05:40:00|69228.9|69208.9|69228.9|69208.9|69229.4|69209.4|69227.6|69207.6|191
1711691100000|2024-03-29 05:45:00|69228.7|69208.7|69230.1|69210.1|69230.2|69210.2|69227.6|69207.6|187
1711691400000|2024-03-29 05:50:00|69230.2|69210.2|69229.3|69209.3|69230.5|69210.5|69228.2|69208.2|272
1711691700000|2024-03-29 05:55:00|69229.6|69209.6|69229.4|69209.4|69230.3|69210.3|69227.7|69207.7|215
1711692000000|2024-03-29 06:00:00|69229.2|69209.2|69231.7|69211.7|69233|69213|69228.1|69208.1|299
1711692300000|2024-03-29 06:05:00|69231.5|69211.5|69231.4|69211.4|69231.9|69211.9|69228.8|69208.8|220
1711692600000|2024-03-29 06:10:00|69231.5|69211.5|69230.7|69210.7|69232.1|69212.1|69228.4|69208.4|252
1711692900000|2024-03-29 06:15:00|69230.8|69210.8|69230.9|69210.9|69232.4|69212.4|69228.3|69208.3|238
1711693200000|2024-03-29 06:20:00|69230.8|69210.8|69229.8|69209.8|69231.5|69211.5|69229|69209|283
1711693500000|2024-03-29 06:25:00|69230.1|69210.1|69231.4|69211.4|69231.9|69211.9|69229.2|69209.2|184
1711693800000|2024-03-29 06:30:00|69231.6|69211.6|69231.9|69211.9|69233|69213|69231.1|69211.1|233
1711694100000|2024-03-29 06:35:00|69232|69212|69229.4|69209.4|69232|69212|69228.8|69208.8|253
1711694400000|2024-03-29 06:40:00|69229.3|69209.3|69225.7|69205.7|69229.5|69209.5|69218.7|69198.7|299
1711694700000|2024-03-29 06:45:00|69225.6|69205.6|69225.8|69205.8|69227.4|69207.4|69224.7|69204.7|243
1711695000000|2024-03-29 06:50:00|69225.9|69205.9|69225.9|69205.9|69226.8|69206.8|69224.8|69204.8|197
1711695300000|2024-03-29 06:55:00|69226.2|69206.2|69227.4|69207.4|69227.9|69207.9|69224.4|69204.4|212
1711695600000|2024-03-29 07:00:00|69227.3|69207.3|69217.7|69197.7|69227.6|69207.6|69217.1|69197.1|292
1711695900000|2024-03-29 07:05:00|69218|69198|69221.1|69201.1|69221.1|69201.1|69214.2|69194.2|255
1711696200000|2024-03-29 07:10:00|69220.9|69200.9|69215.6|69195.6|69221.4|69201.4|69213.6|69193.6|211
1711696500000|2024-03-29 07:15:00|69215.9|69195.9|69214.4|69194.4|69217.1|69197.1|69213.7|69193.7|180
1711696800000|2024-03-29 07:20:00|69214.2|69194.2|69214.8|69194.8|69216.9|69196.9|69213.6|69193.6|198
1711697100000|2024-03-29 07:25:00|69214.7|69194.7|69215.7|69195.7|69216.4|69196.4|69214.5|69194.5|215
1711697400000|2024-03-29 07:30:00|69215.5|69195.5|69216.9|69196.9|69217.3|69197.3|69214.8|69194.8|228
1711697700000|2024-03-29 07:35:00|69216.7|69196.7|69215.9|69195.9|69216.9|69196.9|69215.1|69195.1|230
1711698000000|2024-03-29 07:40:00|69217.1|69197.1|69200.4|69157.3|69217.1|69197.1|69196.2|69157.3|406
1711698300000|2024-03-29 07:45:00|69204.6|69158.2|69235.5|69215.5|69237.8|69217.8|69194.4|69157.1|461
1711698600000|2024-03-29 07:50:00|69235.7|69215.7|69264.4|69244.4|69266.3|69246.3|69234.2|69214.2|416
1711698900000|2024-03-29 07:55:00|69264.6|69244.6|69272.4|69252.4|69274.4|69256.4|69259.3|69239.3|345
1711699200000|2024-03-29 08:00:00|69272.8|69252.8|69260.9|69240.9|69273.2|69253.4|69259.4|69239.4|348
1711699500000|2024-03-29 08:05:00|69261|69241|69256.6|69236.6|69262.3|69242.3|69255|69235|267
1711699800000|2024-03-29 08:10:00|69256.3|69236.3|69255.3|69235.3|69258.9|69238.9|69253.8|69233.8|264
1711700100000|2024-03-29 08:15:00|69255.2|69235.2|69244.5|69224.5|69258.3|69238.7|69244.4|69224.4|359
1711700400000|2024-03-29 08:20:00|69244.6|69224.6|69246|69226|69248.3|69228.3|69243.2|69223.2|390
1711700700000|2024-03-29 08:25:00|69245.9|69225.9|69247.3|69224.1|69249.3|69228.7|69241.6|69221.6|282
1711701000000|2024-03-29 08:30:00|69245.8|69223.9|69245.4|69225.4|69252.6|69232.6|69239.4|69218.7|364
1711701300000|2024-03-29 08:35:00|69245.2|69225.2|69238.8|69218.8|69246.3|69226.3|69235.7|69215.7|327
1711701600000|2024-03-29 08:40:00|69238.7|69218.7|69237.5|69217.5|69238.9|69218.9|69235|69215|372
1711701900000|2024-03-29 08:45:00|69237.7|69217.7|69230.5|69210.5|69238.5|69218.5|69229|69209|224
1711702200000|2024-03-29 08:50:00|69230.6|69210.6|69221.1|69201.1|69230.7|69210.7|69220.8|69200.8|289
1711702500000|2024-03-29 08:55:00|69221.4|69201.4|69213.1|69193.1|69230.8|69210.8|69209.9|69189.9|450
1711702800000|2024-03-29 09:00:00|69213.3|69193.3|69213.5|69193.5|69215.9|69195.9|69211.2|69191.2|234
1711703100000|2024-03-29 09:05:00|69213.4|69193.4|69211.5|69191.5|69223.5|69201.3|69211.4|69191.4|254
1711703400000|2024-03-29 09:10:00|69211.4|69191.4|69232.8|69204.5|69240.5|69204.8|69211.4|69191.4|257
1711703700000|2024-03-29 09:15:00|69233.2|69204.6|69236.7|69212.4|69244.4|69222.3|69222.9|69197.5|314
1711704000000|2024-03-29 09:20:00|69237.7|69212.5|69237.2|69217.2|69248.2|69228.2|69234.7|69208.7|338
1711704300000|2024-03-29 09:25:00|69236|69216|69234.6|69204.3|69247|69227|69234.2|69202.7|362
1711704600000|2024-03-29 09:30:00|69234.8|69204.5|69230.1|69210.1|69241.8|69220.8|69224.6|69202.6|473
1711704900000|2024-03-29 09:35:00|69229.6|69209.6|69224|69204|69234|69214|69223.6|69202.3|387
1711705200000|2024-03-29 09:40:00|69223.9|69203.9|69218.4|69198.4|69226|69206|69216.5|69196.5|428
1711705500000|2024-03-29 09:45:00|69215.7|69195.7|69213.7|69192.5|69221.4|69200.8|69210.4|69190.4|485
1711705800000|2024-03-29 09:50:00|69213.8|69192.4|69205.2|69185.2|69218.4|69198.4|69204.9|69184.9|374
1711706100000|2024-03-29 09:55:00|69205.1|69185.1|69190.5|69161.4|69210.3|69190.2|69190.5|69161.4|461
1711706400000|2024-03-29 10:00:00|69189.6|69163.4|69183.8|69163.8|69191.4|69168.7|69179.1|69142.3|524
1711706700000|2024-03-29 10:05:00|69184|69164|69188.7|69168.7|69189.8|69169.8|69182.3|69162.3|409
1711707000000|2024-03-29 10:10:00|69189|69169|69184.3|69164.3|69189.6|69169.6|69174.5|69154.5|420
1711707300000|2024-03-29 10:15:00|69184.2|69164.2|69181.2|69161.2|69185.3|69165.3|69177.5|69157.5|341
1711707600000|2024-03-29 10:20:00|69181|69161|69186.5|69166.5|69193.3|69167.2|69174.3|69138.6|431
1711707900000|2024-03-29 10:25:00|69186.4|69166.4|69174.3|69145.3|69191.2|69170.4|69158.1|69134|481
1711708200000|2024-03-29 10:30:00|69173.9|69142.9|69157.8|69126.2|69174.9|69145.8|69150.9|69120.7|467
1711708500000|2024-03-29 10:35:00|69157|69126.3|69171.9|69145.6|69176.7|69147|69149.9|69121.7|446
1711708800000|2024-03-29 10:40:00|69171.7|69145.5|69176.4|69151.6|69181.8|69152.7|69153.5|69123.3|380
1711709100000|2024-03-29 10:45:00|69176.5|69151.7|69178.4|69158.4|69190.4|69169.1|69175.8|69149.7|377
1711709400000|2024-03-29 10:50:00|69178.5|69158.5|69181.2|69161.1|69182.6|69161.4|69170.3|69146.2|380
1711709700000|2024-03-29 10:55:00|69181.1|69161.4|69170.1|69150.1|69183.1|69163|69167.6|69145.1|325
1711710000000|2024-03-29 11:00:00|69170.8|69147.9|69171.4|69149.3|69176.3|69156.1|69167.8|69146.4|453
1711710300000|2024-03-29 11:05:00|69171.6|69149.4|69157.4|69127.7|69174.5|69152.3|69153.9|69119.2|478
1711710600000|2024-03-29 11:10:00|69157.2|69127.6|69157|69133.5|69171.1|69145.5|69154.4|69124.8|547
1711710900000|2024-03-29 11:15:00|69157.1|69133.4|69159.4|69127.7|69171.7|69137.3|69147.2|69118.5|485
1711711200000|2024-03-29 11:20:00|69159.2|69127.5|69139|69109.4|69159.6|69130.1|69127.3|69107.3|375
1711711500000|2024-03-29 11:25:00|69138.5|69110.1|69145.8|69121|69153.3|69128.3|69135.6|69110.1|461
1711711800000|2024-03-29 11:30:00|69145.9|69121.1|69138.8|69118.8|69147.6|69123|69135.8|69115.8|430
1711712100000|2024-03-29 11:35:00|69138.9|69118.9|69146.8|69126.7|69148.1|69127.3|69137.5|69117.5|403
1711712400000|2024-03-29 11:40:00|69145.4|69125.4|69150.9|69129.5|69154.1|69134|69144.4|69123.6|411
1711712700000|2024-03-29 11:45:00|69150.8|69129.4|69156.6|69136.6|69162|69142|69150.1|69124.2|318
1711713000000|2024-03-29 11:50:00|69156.7|69136.7|69153.3|69133.3|69157.7|69137.7|69150.6|69130.6|308
1711713300000|2024-03-29 11:55:00|69153.4|69133.4|69155.5|69135.5|69161.2|69141.2|69151.1|69131.1|246
1711713600000|2024-03-29 12:00:00|69155.4|69135.4|69153.3|69133.3|69160.6|69138.7|69151.7|69131.7|252
1711713900000|2024-03-29 12:05:00|69153.4|69133.4|69157.4|69137.4|69159.1|69138.3|69152|69132|314
1711714200000|2024-03-29 12:10:00|69156.9|69136.9|69160|69140|69160.5|69140.5|69156.2|69136|438
1711714500000|2024-03-29 12:15:00|69160.1|69140.1|69160.5|69140.5|69167.5|69145.8|69158.2|69137.2|305
1711714800000|2024-03-29 12:20:00|69160.6|69140.6|69186|69148.3|69198.2|69149.3|69154.5|69129.2|248
1711715100000|2024-03-29 12:25:00|69184|69146.5|69223.5|69124.5|69223.9|69156.1|69175.9|69118.9|341
1711715400000|2024-03-29 12:30:00|69222.8|69123.8|69145.9|69115.4|69228|69129|69115.1|69083.9|578
1711715700000|2024-03-29 12:35:00|69146.2|69115.7|69106.5|69082|69158.3|69120.9|69106.5|69082|601
1711716000000|2024-03-29 12:40:00|69104.6|69080.5|69091.4|69065.7|69116|69080.5|69045.6|69007.2|678
1711716300000|2024-03-29 12:45:00|69091.7|69066|69117.7|69087.2|69118|69087.6|69088.8|69065.3|428
1711716600000|2024-03-29 12:50:00|69119.5|69089.6|69093.1|69067.3|69122.2|69089.6|69088.2|69064.1|457
1711716900000|2024-03-29 12:55:00|69093.3|69067.9|69088.1|69065.7|69094|69071.8|69084.8|69063.8|368
1711717200000|2024-03-29 13:00:00|69087.8|69065.4|69086.3|69066.3|69089.5|69067.5|69082.7|69062.7|357
1711717500000|2024-03-29 13:05:00|69086.1|69066.1|69086.7|69066.7|69087.5|69067.5|69083|69063|311
1711717800000|2024-03-29 13:10:00|69086.8|69066.8|69079.2|69058.7|69087.2|69067.1|69078.6|69058.6|327
1711718100000|2024-03-29 13:15:00|69078.1|69058.1|69077.9|69057.9|69082.5|69062|69075.5|69055.5|213
1711718400000|2024-03-29 13:20:00|69077.8|69057.8|69067|69042.8|69084.4|69058.1|69061.2|69029|553
1711718700000|2024-03-29 13:25:00|69066.9|69042.7|69081.4|69055.3|69093.9|69065.4|69056.6|69032.9|661
1711719000000|2024-03-29 13:30:00|69080.9|69055.9|69105.6|69083.4|69111.7|69088.6|69080.9|69052.9|614
1711719300000|2024-03-29 13:35:00|69104.8|69082.5|69113.4|69088.1|69116.9|69090.2|69098|69078|419
1711719600000|2024-03-29 13:40:00|69113.5|69088.2|69111.3|69091.3|69116|69093.2|69108.7|69087.6|512
1711719900000|2024-03-29 13:45:00|69111.2|69091.2|69094.5|69074.5|69115.2|69093.4|69093.7|69073.6|340
1711720200000|2024-03-29 13:50:00|69094.4|69074.4|69087.6|69067.6|69097.7|69077.7|69086.9|69066.7|302
1711720500000|2024-03-29 13:55:00|69086.5|69066.5|69090.1|69070.1|69091.6|69071.6|69084.1|69061.6|258
1711720800000|2024-03-29 14:00:00|69090.2|69070.2|69087.8|69056.6|69103|69083|69085.7|69056.1|626
1711721100000|2024-03-29 14:05:00|69087.4|69056.9|69096.4|69076.4|69099.8|69079.7|69086.3|69056.5|390
1711721400000|2024-03-29 14:10:00|69095.6|69075.6|69094.7|69074.7|69096.3|69076.3|69089.9|69061.9|371
1711721700000|2024-03-29 14:15:00|69094.6|69074.6|69095.2|69075.2|69096.8|69076.8|69092.7|69072.7|279
1711722000000|2024-03-29 14:20:00|69095.3|69075.3|69096.7|69076.7|69098.8|69078.8|69092.9|69072.9|241
1711722300000|2024-03-29 14:25:00|69096.5|69076.5|69103.2|69078.9|69105.3|69082.3|69095.5|69073.7|331
1711722600000|2024-03-29 14:30:00|69103.3|69078.7|69099.8|69079.8|69104.6|69084.1|69098.5|69077.7|196
1711722900000|2024-03-29 14:35:00|69100.3|69080.1|69101.4|69080.6|69106.8|69086.3|69100.3|69078.8|189
1711723200000|2024-03-29 14:40:00|69100.9|69080.5|69101.7|69075.8|69107.7|69087.7|69099.9|69075.1|249
1711723500000|2024-03-29 14:45:00|69102.1|69076.2|69109.9|69089|69118.3|69092.2|69098|69063.4|353
1711723800000|2024-03-29 14:50:00|69110.2|69086.1|69106.3|69080.4|69111.4|69089.3|69104.6|69076.4|345
1711724100000|2024-03-29 14:55:00|69106.4|69080.6|69106.4|69077.2|69113.2|69085.2|69100.6|69072.2|410
1711724400000|2024-03-29 15:00:00|69111.2|69072.7|69137.7|69087.7|69151.9|69131.9|69108.7|69072|542
1711724700000|2024-03-29 15:05:00|69137.4|69088|69120.9|69089|69137.8|69093.7|69120.4|69079.9|451
1711725000000|2024-03-29 15:10:00|69124.4|69090.2|69147.6|69114.6|69149.3|69119.4|69121.8|69084.6|416
1711725300000|2024-03-29 15:15:00|69148.1|69115.3|69134.7|69114.7|69151.2|69122.1|69133.3|69113.3|422
1711725600000|2024-03-29 15:20:00|69134.4|69114.4|69135.3|69115.3|69138.7|69118.6|69133.7|69113.1|360
1711725900000|2024-03-29 15:25:00|69136.2|69116.2|69140|69109.1|69141.1|69118|69129.2|69108.8|429
1711726200000|2024-03-29 15:30:00|69140.1|69109.7|69144.2|69124.2|69145.2|69124.5|69130.9|69108|480
1711726500000|2024-03-29 15:35:00|69143.9|69123.9|69139.2|69119.2|69145.2|69125.2|69138.2|69118.2|409
1711726800000|2024-03-29 15:40:00|69138.6|69118.6|69140.1|69120.1|69142.1|69122.1|69137.3|69117.3|494
1711727100000|2024-03-29 15:45:00|69140.5|69120.5|69146.1|69121.2|69147.6|69127.3|69139.2|69116.6|506
1711727400000|2024-03-29 15:50:00|69146|69121.1|69143.1|69123.1|69148.4|69125.2|69140.1|69113.3|665
1711727700000|2024-03-29 15:55:00|69142.5|69122.5|69128.2|69108.2|69145.7|69125.7|69128.2|69108.2|640
1711728000000|2024-03-29 16:00:00|69128.3|69108.3|69138|69118|69144.4|69124.4|69123.7|69103.7|425
1711728300000|2024-03-29 16:05:00|69138.2|69118.2|69142.7|69122.7|69143.1|69126.1|69136.9|69116.9|155
1711728600000|2024-03-29 16:10:00|69142.8|69122.8|69149.7|69129.7|69150.2|69130.2|69140.2|69122.6|166
1711728900000|2024-03-29 16:15:00|69149.8|69129.8|69150.9|69130.9|69151.1|69131.1|69143.7|69123.7|217
1711729200000|2024-03-29 16:20:00|69151.1|69131.1|69152|69132|69152.6|69132.6|69150.1|69130.1|210
1711729500000|2024-03-29 16:25:00|69151.9|69131.9|69151.8|69131.8|69152.8|69132.8|69150.1|69130.1|212
1711729800000|2024-03-29 16:30:00|69151.9|69131.9|69152|69132|69152.8|69134.1|69149.1|69131.2|271
1711730100000|2024-03-29 16:35:00|69151.8|69131.8|69151.9|69131.9|69152.9|69132.9|69151.2|69131.2|311
1711730400000|2024-03-29 16:40:00|69152|69132|69157.5|69137.5|69158.1|69138.1|69151|69131|269
1711730700000|2024-03-29 16:45:00|69157.3|69137.3|69156.1|69136.1|69158.1|69138.1|69153.9|69133.9|456
1711731000000|2024-03-29 16:50:00|69156.2|69136.2|69152.6|69132.6|69158.6|69138.6|69151.4|69131.4|401
1711731300000|2024-03-29 16:55:00|69152.5|69132.5|69153.5|69133.5|69155|69135|69151.5|69131.5|318
1711731600000|2024-03-29 17:00:00|69153.9|69133.9|69154.8|69134.8|69155|69135|69151.4|69131.4|191
1711731900000|2024-03-29 17:05:00|69154.7|69134.7|69152|69132|69155.8|69135.8|69148.7|69128.7|296
1711732200000|2024-03-29 17:10:00|69152.1|69132.1|69152.6|69132.6|69154.2|69134.2|69147.1|69127.1|272
1711732500000|2024-03-29 17:15:00|69152.7|69132.7|69151.8|69131.8|69154.7|69134.7|69150.6|69130.6|295
1711732800000|2024-03-29 17:20:00|69151.9|69131.9|69153|69133|69155.2|69135.2|69150.6|69130.6|287
1711733100000|2024-03-29 17:25:00|69151.7|69131.7|69150.1|69130.1|69154.9|69134.9|69150.1|69130.1|293
1711733400000|2024-03-29 17:30:00|69151.5|69131.5|69150.5|69130.5|69152.9|69132.9|69148.6|69128.6|326
1711733700000|2024-03-29 17:35:00|69150.3|69130.3|69150.9|69130.9|69153.5|69133.5|69149|69129|182
1711734000000|2024-03-29 17:40:00|69150.8|69130.8|69153|69133|69153.5|69133.5|69148.1|69128.1|176
1711734300000|2024-03-29 17:45:00|69152.9|69132.9|69149.1|69129.1|69154.3|69134.3|69148.1|69128.1|152
1711734600000|2024-03-29 17:50:00|69149|69129|69149.4|69129.4|69149.9|69129.9|69148.6|69128.6|174
1711734900000|2024-03-29 17:55:00|69149.3|69129.3|69151.6|69131.6|69152.6|69132.6|69145.3|69125.3|193
1711735200000|2024-03-29 18:00:00|69151.8|69131.8|69150.7|69130.7|69152.8|69132.8|69147|69126.8|374
1711735500000|2024-03-29 18:05:00|69150.8|69130.8|69149|69129|69151.7|69131.6|69146.8|69124.2|358
1711735800000|2024-03-29 18:10:00|69149.2|69129.2|69144.1|69124.1|69149.6|69129.6|69142.9|69122.9|297
1711736100000|2024-03-29 18:15:00|69144.2|69124.2|69139.7|69119.7|69145.9|69125.9|69139.5|69119.5|293
1711736400000|2024-03-29 18:20:00|69139.9|69119.9|69145.5|69125.5|69146.7|69126.7|69137.8|69117.8|309
1711736700000|2024-03-29 18:25:00|69145.4|69125.4|69147|69127|69147.4|69127.4|69143.2|69123.2|221
1711737000000|2024-03-29 18:30:00|69147.3|69127.3|69145.6|69125.6|69148.8|69128.8|69144.3|69124.1|232
1711737300000|2024-03-29 18:35:00|69145.5|69125.5|69138.7|69116.6|69145.5|69125.5|69138.5|69116.2|246
1711737600000|2024-03-29 18:40:00|69139.1|69116.5|69145|69125|69145.8|69125.8|69137.9|69116|288
1711737900000|2024-03-29 18:45:00|69145.2|69125.2|69144|69124|69146.6|69126.6|69141|69120.4|201
1711738200000|2024-03-29 18:50:00|69145.4|69125.4|69145.5|69125.5|69146.9|69126.9|69141.4|69119.6|272
1711738500000|2024-03-29 18:55:00|69145.6|69125.6|69142.3|69119.7|69147.3|69127.3|69141.9|69118.7|238
1711738800000|2024-03-29 19:00:00|69141.8|69121.8|69148.3|69128.3|69150.2|69130.2|69138.4|69107.4|214
1711739100000|2024-03-29 19:05:00|69148.2|69128.2|69146.5|69126.5|69150.5|69130.5|69143.2|69123.2|122
1711739400000|2024-03-29 19:10:00|69145.2|69125.2|69145.3|69125.3|69146.5|69126.5|69144.3|69124.3|109
1711739700000|2024-03-29 19:15:00|69144.8|69124.8|69142.4|69119.4|69146.5|69126.5|69135.7|69104.2|289
1711740000000|2024-03-29 19:20:00|69142.6|69119.2|69129.9|69109.9|69142.9|69120.8|69129.3|69105|265
1711740300000|2024-03-29 19:25:00|69129.8|69109.8|69126.7|69106.7|69130.1|69110.1|69123.8|69087.2|320
1711740600000|2024-03-29 19:30:00|69126.8|69106.8|69124.2|69104.2|69131.2|69108|69120.7|69093.9|369
1711740900000|2024-03-29 19:35:00|69124.9|69104.9|69130.5|69105.7|69131.2|69109.7|69121.1|69097.7|290
1711741200000|2024-03-29 19:40:00|69130.2|69105.8|69130.2|69110.2|69133.4|69111|69128.4|69100.7|191
1711741500000|2024-03-29 19:45:00|69130.4|69110.4|69125.8|69105.8|69132.1|69110.6|69123.1|69099.3|221
1711741800000|2024-03-29 19:50:00|69126.1|69106.1|69142.9|69103|69143|69108.8|69122.6|69098.4|385
1711742100000|2024-03-29 19:55:00|69143.2|69102.9|69145.5|69111.4|69146.6|69112.2|69134.3|69101.4|490
1711742400000|2024-03-29 20:00:00|69144.8|69111.2|69141.2|69080.3|69154.1|69111.5|69126.1|69059.5|379
1711742700000|2024-03-29 20:05:00|69142.2|69081.1|69150.3|69075.9|69157.6|69097|69134.2|69070.6|158
1711743000000|2024-03-29 20:10:00|69150.4|69075.7|69142.9|69083.4|69153|69098.8|69139.4|69075.7|287
1711743300000|2024-03-29 20:15:00|69144.5|69083.3|69147.2|69085|69154.9|69095.3|69139|69074.7|621
1711743600000|2024-03-29 20:20:00|69147|69085.9|69144.4|69093.1|69154|69100.9|69138.1|69066.4|522
1711743900000|2024-03-29 20:25:00|69144.7|69093.6|69123.6|69084.6|69149.9|69103.6|69123.6|69050.1|480
1711744200000|2024-03-29 20:30:00|69123.4|69083.6|69132.8|69067.6|69147.4|69084.9|69122.7|69055.5|764
1711744500000|2024-03-29 20:35:00|69132.4|69066.8|69139.9|69075.2|69141.1|69092.2|69112.2|69064.8|429
1711744800000|2024-03-29 20:40:00|69140|69075.3|69141.6|69076.9|69159.2|69092.3|69112.3|69049.3|506
1711745100000|2024-03-29 20:45:00|69141.2|69076|69150.4|69051.4|69156.5|69097.5|69114|69046.9|343
1711745400000|2024-03-29 20:50:00|69151.1|69052.1|69150.8|69051.8|69157.7|69058.7|69144.5|69045.5|276
1711745700000|2024-03-29 20:55:00|69146.4|69051.4|69144.4|69074.1|69150.1|69074.6|69135.6|69036.6|104
1711915200000|2024-03-31 20:00:00|69176.7|69062.7|69187.2|69073.2|69187.2|69073.2|69160.3|69052.6|5
1711915500000|2024-03-31 20:05:00|69148.5|69034.5|69160.3|69052.6|69177.1|69063.1|69148.5|69034.5|5
1711915800000|2024-03-31 20:10:00|69184.6|69070.6|69184.6|69070.6|69184.6|69070.6|69184.6|69070.6|1
1711916100000|2024-03-31 20:15:00|69148.5|69034.5|69172.7|69058.7|69176.1|69062.1|69148.5|69034.5|6
1711916400000|2024-03-31 20:20:00|69160.3|69052.6|69172.7|69058.7|69176.3|69062.3|69148.5|69034.5|5
1711916700000|2024-03-31 20:25:00|69160.3|69052.6|69159.2|69129.2|69186.9|69129.4|69133.9|69052.6|59
1711917000000|2024-03-31 20:30:00|69184.7|69092.9|69164.9|69134.9|69241.3|69134.9|69153|69092.9|5
1711917300000|2024-03-31 20:35:00|69148.5|69034.5|69217.8|69103.8|69219.1|69105.1|69148.5|69034.5|5
1711917600000|2024-03-31 20:40:00|69164.6|69134.6|69155.7|69125.7|69164.6|69134.6|69155.7|69125.7|2
1711917900000|2024-03-31 20:45:00|69148.5|69034.5|69181.7|69095.9|69230.9|69134.5|69148.5|69034.5|8
1711918200000|2024-03-31 20:50:00|69195.8|69081.8|69177|69095|69224.3|69110.3|69170.2|69081.8|6
1711918500000|2024-03-31 20:55:00|69192.6|69078.6|69224.3|69110.3|69224.3|69110.3|69192.6|69078.6|2
1711918800000|2024-03-31 21:00:00|69177.2|69099.5|69140.4|69085.5|69190.1|69121.7|69122.6|69085.5|24
1711919100000|2024-03-31 21:05:00|69140.6|69085.6|69135.8|69036.8|69157.9|69085.6|69132.1|69036.2|30
1711919400000|2024-03-31 21:10:00|69157.9|69058.9|69138.4|69061.8|69187.6|69088.6|69134|69036.2|123
1711919700000|2024-03-31 21:15:00|69138.5|69062|69105.6|69046.5|69143.3|69074.5|69105.6|69030.4|104
1711920000000|2024-03-31 21:20:00|69106.6|69047.2|69114|69061.9|69143.1|69070.1|69103|69041.7|89
1711920300000|2024-03-31 21:25:00|69113.5|69061.5|69139|69056.4|69140.7|69064.9|69113.5|69049.2|131
1711920600000|2024-03-31 21:30:00|69138.9|69056.5|69120.3|69064.6|69152.7|69066.6|69116.9|69048.9|153
1711920900000|2024-03-31 21:35:00|69130.8|69064.5|69139.5|69059.2|69139.9|69065.8|69120.5|69053.9|140
1711921200000|2024-03-31 21:40:00|69139.6|69059.4|69144.4|69057.8|69145.4|69078.8|69132.1|69057.5|179
1711921500000|2024-03-31 21:45:00|69137.4|69065.1|69146.1|69059.1|69154.4|69073|69137.2|69052.5|77
1711921800000|2024-03-31 21:50:00|69146.8|69059.8|69139.2|69066.3|69146.8|69068.9|69137.8|69046.6|104
1711922100000|2024-03-31 21:55:00|69140.2|69067.3|69139|69061.7|69157.5|69072.9|69134.4|69054.2|195
1711922400000|2024-03-31 22:00:00|69138.9|69061.6|69104.7|69077.6|69185.7|69113.8|69100.4|69052.7|575
1711922700000|2024-03-31 22:05:00|69104.2|69077.4|69102.1|69073.4|69109.2|69082.6|69092.7|69063.7|310
1711923000000|2024-03-31 22:10:00|69102|69073.5|69102.2|69080.2|69116.8|69090.4|69099|69073.2|370
1711923300000|2024-03-31 22:15:00|69102|69080|69103.1|69083.1|69112.9|69092.9|69099.5|69079.2|262
1711923600000|2024-03-31 22:20:00|69103.3|69083.3|69101.4|69081.4|69117.1|69097.1|69098.8|69078.8|237
1711923900000|2024-03-31 22:25:00|69101.3|69081.3|69111.3|69091.3|69113.7|69093.7|69091.7|69071.7|218
1711924200000|2024-03-31 22:30:00|69111.1|69091.1|69114.1|69094.1|69117.5|69097.5|69110.2|69090.2|229
1711924500000|2024-03-31 22:35:00|69122.2|69102.2|69130.2|69110.2|69130.4|69110.4|69122|69102|175
1711924800000|2024-03-31 22:40:00|69130.3|69110.3|69141.9|69121.9|69144.3|69124.3|69130.1|69110.1|216
1711925100000|2024-03-31 22:45:00|69142|69122|69148.8|69128.8|69150.4|69130.4|69141.8|69121.8|189
1711925400000|2024-03-31 22:50:00|69148.7|69128.7|69160.3|69140.3|69161.2|69141.2|69148.7|69128.7|225
1711925700000|2024-03-31 22:55:00|69160.4|69140.4|69155|69135|69160.4|69140.4|69153.9|69133.9|183
1711926000000|2024-03-31 23:00:00|69155.1|69135.1|69154.8|69134.8|69162.2|69142.2|69154.1|69134.1|214
1711926300000|2024-03-31 23:05:00|69154.9|69134.9|69148.7|69128.7|69155.5|69135.5|69147.7|69127.7|185
1711926600000|2024-03-31 23:10:00|69148.6|69128.6|69151.8|69131.8|69153.7|69133.7|69146.5|69126.5|168
1711926900000|2024-03-31 23:15:00|69151.9|69131.9|69140.5|69120.5|69153|69133|69140.5|69120.5|151
1711927200000|2024-03-31 23:20:00|69140.3|69120.3|69143.4|69123.4|69149.5|69129.5|69140.3|69120.3|203
1711927500000|2024-03-31 23:25:00|69143.5|69123.5|69129.7|69109.7|69143.5|69123.5|69129.2|69109.2|186
1711927800000|2024-03-31 23:30:00|69129.6|69109.6|69126.3|69106.3|69129.6|69109.6|69118.2|69098.2|232
1711928100000|2024-03-31 23:35:00|69126.2|69106.2|69118.8|69098.8|69129|69109|69115.2|69095.2|247
1711928400000|2024-03-31 23:40:00|69118.9|69098.9|69114.1|69094.1|69119.1|69099.1|69109.4|69089.4|241
1711928700000|2024-03-31 23:45:00|69114.2|69094.2|69115.6|69095.6|69123.7|69103.7|69109.3|69089.3|288
1711929000000|2024-03-31 23:50:00|69115.3|69095.3|69115.2|69095.2|69120.2|69100.2|69104.6|69084.6|304
1711929300000|2024-03-31 23:55:00|69115.1|69095.1|69114|69094|69125.4|69105.4|69109.2|69089.2|348
1711929600000|2024-04-01 00:00:00|69113.6|69093.6|69104.1|69084.1|69121.9|69101.9|69099.6|69079.6|394
1711929900000|2024-04-01 00:05:00|69102.7|69082.7|69104.2|69084.2|69106.2|69086.2|69093|69073|389
1711930200000|2024-04-01 00:10:00|69104.3|69084.3|69100.4|69080.4|69107.7|69087.7|69097.3|69077.3|356
1711930500000|2024-04-01 00:15:00|69100.3|69080.3|69095.3|69075.3|69104.5|69084.5|69093|69073|331
1711930800000|2024-04-01 00:20:00|69095.4|69075.4|69089.2|69069.2|69096.7|69076.7|69088.4|69068.4|302
1711931100000|2024-04-01 00:25:00|69091.8|69071.8|69088.6|69068.6|69091.9|69071.9|69080.7|69060.7|344
1711931400000|2024-04-01 00:30:00|69089.3|69069.3|69093|69073|69096|69076|69077.9|69057.9|246
1711931700000|2024-04-01 00:35:00|69092.9|69072.9|69095.5|69075.5|69101.8|69081.8|69090.4|69070.4|291
1711932000000|2024-04-01 00:40:00|69095.4|69075.4|69099.2|69079.2|69099.5|69079.5|69087.9|69067.9|340
1711932300000|2024-04-01 00:45:00|69099.3|69079.3|69097.6|69077.6|69107.1|69087.1|69097.6|69077.6|295
1711932600000|2024-04-01 00:50:00|69097.7|69077.7|69112.9|69092.9|69115.5|69095.5|69091.2|69073.6|291
1711932900000|2024-04-01 00:55:00|69113.1|69093.1|69126.9|69106.9|69134|69116.5|69110.9|69090.9|293
1711933200000|2024-04-01 01:00:00|69127.1|69107.1|69115.5|69095.5|69136.1|69116.1|69114.1|69094.1|374
1711933500000|2024-04-01 01:05:00|69115.4|69095.4|69121.7|69101.7|69121.7|69101.7|69106.2|69086.2|232
1711933800000|2024-04-01 01:10:00|69121.4|69101.4|69116.6|69096.6|69121.6|69101.6|69110.5|69090.5|280
1711934100000|2024-04-01 01:15:00|69116.5|69096.5|69115.5|69095.5|69121.3|69101.3|69111.2|69091.2|332
1711934400000|2024-04-01 01:20:00|69115.4|69095.4|69116.8|69096.8|69126.9|69106.9|69113.6|69095.3|269
1711934700000|2024-04-01 01:25:00|69116.9|69096.9|69123.2|69103.2|69130.8|69110.8|69114.9|69096.7|286
1711935000000|2024-04-01 01:30:00|69123|69103|69125.9|69105.9|69130.1|69110.1|69117.8|69097.8|255
1711935300000|2024-04-01 01:35:00|69125.8|69105.8|69133.6|69113.6|69142.5|69122.5|69122.3|69105.3|323
1711935600000|2024-04-01 01:40:00|69133.7|69113.7|69136|69116|69136|69116|69128|69108|302
1711935900000|2024-04-01 01:45:00|69136.1|69116.1|69153.5|69133.5|69153.6|69133.6|69136.1|69116.1|249
1711936200000|2024-04-01 01:50:00|69153.4|69133.4|69151|69131|69154.1|69135.2|69146|69126|288
1711936500000|2024-04-01 01:55:00|69151.1|69131.1|69158.9|69138.9|69166.3|69146.3|69150.5|69130.5|300
1711936800000|2024-04-01 02:00:00|69159.2|69139.2|69167.5|69147.5|69167.5|69147.5|69159.2|69139.2|247
1711937100000|2024-04-01 02:05:00|69167.6|69147.6|69167.2|69147.2|69170.8|69150.8|69160.4|69140.4|241
1711937400000|2024-04-01 02:10:00|69167.3|69147.3|69160.6|69140.6|69167.8|69147.8|69157.3|69137.3|266
1711937700000|2024-04-01 02:15:00|69160.5|69140.5|69156.2|69136.2|69160.8|69140.8|69153.9|69133.9|267
1711938000000|2024-04-01 02:20:00|69156.3|69136.3|69156.7|69136.7|69160.5|69140.5|69155.7|69135.7|212
1711938300000|2024-04-01 02:25:00|69156.6|69136.6|69153|69133|69166.1|69146.1|69152.9|69132.9|233
1711938600000|2024-04-01 02:30:00|69153.1|69133.1|69150.8|69130.8|69157.5|69137.5|69149.9|69129.9|229
1711938900000|2024-04-01 02:35:00|69151.1|69131.1|69150.3|69130.3|69158|69138|69146.8|69126.8|268
1711939200000|2024-04-01 02:40:00|69150.2|69130.2|69144.3|69124.3|69150.2|69130.2|69140.9|69120.9|275
1711939500000|2024-04-01 02:45:00|69144.4|69124.4|69146.3|69126.3|69149.8|69129.8|69143.9|69123.9|298
1711939800000|2024-04-01 02:50:00|69146.5|69126.5|69153.1|69133.1|69155|69135|69146.1|69126.1|232
1711940100000|2024-04-01 02:55:00|69152.9|69132.9|69152.1|69132.1|69156.5|69136.5|69149.2|69129.2|209
1711940400000|2024-04-01 03:00:00|69151.5|69131.5|69156.4|69136.4|69159.5|69139.5|69149.4|69129.4|257
1711940700000|2024-04-01 03:05:00|69156.6|69136.6|69168.2|69148.2|69170.8|69150.8|69156.3|69136.3|251
1711941000000|2024-04-01 03:10:00|69168.1|69148.1|69161.9|69141.9|69168.3|69148.3|69161.6|69141.6|224
1711941300000|2024-04-01 03:15:00|69161.8|69141.8|69161.4|69141.4|69165.3|69145.3|69156.6|69136.6|255
1711941600000|2024-04-01 03:20:00|69161.5|69141.5|69166.2|69146.2|69166.4|69146.4|69158.5|69138.5|188
1711941900000|2024-04-01 03:25:00|69166|69146|69169.1|69149.1|69171.8|69151.8|69161.5|69141.5|216
1711942200000|2024-04-01 03:30:00|69167.1|69147.1|69153.2|69133.2|69167.1|69147.1|69152.3|69132.3|252
1711942500000|2024-04-01 03:35:00|69153.1|69133.1|69138.4|69118.4|69153.6|69133.6|69138.4|69118.4|167
1711942800000|2024-04-01 03:40:00|69138.5|69118.5|69141.6|69121.6|69143.1|69123.1|69136.9|69116.9|228
1711943100000|2024-04-01 03:45:00|69141.9|69121.9|69139.4|69119.4|69149.1|69129.1|69136.8|69116.8|233
1711943400000|2024-04-01 03:50:00|69139.6|69119.6|69138.7|69118.7|69142.3|69122.3|69135.9|69115.9|234
1711943700000|2024-04-01 03:55:00|69138.6|69118.6|69136.5|69116.5|69138.8|69118.8|69129.8|69109.8|213
1711944000000|2024-04-01 04:00:00|69136.4|69116.4|69133|69113|69137.2|69117.2|69131.1|69111.1|282
1711944300000|2024-04-01 04:05:00|69132.9|69112.9|69147.2|69127.2|69147.9|69127.9|69132.9|69112.9|264
1711944600000|2024-04-01 04:10:00|69147.1|69127.1|69149.6|69129.6|69154.8|69134.8|69147.1|69127.1|255
1711944900000|2024-04-01 04:15:00|69149.9|69129.9|69160.2|69140.2|69160.2|69140.2|69149.9|69129.9|254
1711945200000|2024-04-01 04:20:00|69160.3|69140.3|69163.5|69143.5|69164|69144|69160.3|69140.3|121
1711945500000|2024-04-01 04:25:00|69163.4|69143.4|69160.7|69140.7|69163.5|69143.5|69155|69135|175
1711945800000|2024-04-01 04:30:00|69160.8|69140.8|69163.2|69143.2|69163.9|69143.9|69154.1|69134.1|207
1711946100000|2024-04-01 04:35:00|69163.1|69143.1|69172.2|69152.2|69172.5|69152.5|69162.5|69143|178
1711946400000|2024-04-01 04:40:00|69172.1|69152.1|69169.7|69149.7|69175.3|69157.4|69169.6|69149.6|231
1711946700000|2024-04-01 04:45:00|69169.6|69149.6|69161.4|69141.4|69169.7|69149.7|69159|69139|191
1711947000000|2024-04-01 04:50:00|69161.1|69141.1|69163.9|69143.9|69163.9|69143.9|69157.4|69137.4|192
1711947300000|2024-04-01 04:55:00|69163.8|69143.8|69158.6|69138.6|69164.8|69145.8|69155.9|69135.9|192
1711947600000|2024-04-01 05:00:00|69158.5|69138.5|69162.4|69142.4|69162.7|69142.7|69154.3|69135.8|245
1711947900000|2024-04-01 05:05:00|69162.6|69142.6|69161.4|69141.4|69163.6|69145.4|69155.3|69137.7|205
1711948200000|2024-04-01 05:10:00|69161.3|69141.3|69170.7|69150.7|69172.2|69152.2|69159.9|69140.9|212
1711948500000|2024-04-01 05:15:00|69170.8|69150.8|69172.4|69152.4|69173.6|69155|69168.1|69150.8|176
1711948800000|2024-04-01 05:20:00|69172.3|69152.3|69172.7|69152.7|69175.7|69157.1|69170.9|69152.3|159
1711949100000|2024-04-01 05:25:00|69172.6|69152.6|69177.5|69157.5|69177.9|69157.9|69167.7|69149|144
1711949400000|2024-04-01 05:30:00|69177.8|69157.8|69177.9|69157.9|69179.2|69161.4|69172.2|69152.2|239
1711949700000|2024-04-01 05:35:00|69178|69158|69178.6|69158.6|69178.6|69159.4|69173.1|69153.7|209
1711950000000|2024-04-01 05:40:00|69178.7|69158.7|69182.5|69162.5|69184.5|69165.4|69176.9|69158.6|226
1711950300000|2024-04-01 05:45:00|69182.4|69162.4|69165.9|69150.9|69183|69163|69165.2|69146|229
1711950600000|2024-04-01 05:50:00|69165.4|69150.4|69169.3|69149.3|69171.8|69152.7|69162.7|69144.2|211
1711950900000|2024-04-01 05:55:00|69169.2|69149.2|69167.5|69147.5|69169.2|69149.2|69161.4|69141.4|255
1711951200000|2024-04-01 06:00:00|69170.3|69150.3|69168.7|69148.7|69173.6|69153.6|69163.7|69143.7|334
1711951500000|2024-04-01 06:05:00|69168.6|69148.6|69163.5|69143.5|69172.8|69152.8|69163.2|69143.2|247
1711951800000|2024-04-01 06:10:00|69163.4|69143.4|69157.8|69137.8|69166.7|69146.7|69157.7|69137.7|198
1711952100000|2024-04-01 06:15:00|69157.7|69137.7|69153.4|69133.4|69162.5|69144.6|69150.5|69132.6|231
1711952400000|2024-04-01 06:20:00|69153.3|69133.3|69142.5|69122.5|69154.5|69135.2|69142|69122|269
1711952700000|2024-04-01 06:25:00|69142.6|69122.6|69142.7|69122.7|69147.9|69128.1|69138.9|69121.6|244
1711953000000|2024-04-01 06:30:00|69142.8|69122.8|69145.6|69125.6|69150.6|69130.6|69135|69115.1|288
1711953300000|2024-04-01 06:35:00|69145.7|69125.7|69153.2|69133.2|69154.7|69134.7|69141.8|69122.6|278
1711953600000|2024-04-01 06:40:00|69153|69133|69149.7|69129.7|69155.5|69135.5|69148.5|69129.4|288
1711953900000|2024-04-01 06:45:00|69149.8|69129.8|69166.2|69146.2|69166.5|69146.5|69144.7|69124.7|308
1711954200000|2024-04-01 06:50:00|69166.1|69146.1|69149.5|69134.5|69167.5|69147.5|69148.6|69128.6|270
1711954500000|2024-04-01 06:55:00|69149.6|69134.6|69160.3|69140.3|69160.7|69140.7|69148.2|69131.8|301
1711954800000|2024-04-01 07:00:00|69160.2|69140.2|69154.3|69134.3|69172.6|69152.6|69151.7|69131.7|344
1711955100000|2024-04-01 07:05:00|69154.2|69134.2|69131.9|69116.9|69155.5|69135.5|69131.9|69112.8|289
1711955400000|2024-04-01 07:10:00|69132|69117|69134.4|69114.4|69140.1|69120.1|69131|69111|242
1711955700000|2024-04-01 07:15:00|69134.5|69114.5|69130.2|69110.2|69135.7|69116.7|69125|69105|252
1711956000000|2024-04-01 07:20:00|69130.3|69110.3|69134.7|69114.7|69138.3|69118.3|69125.1|69105.1|266
1711956300000|2024-04-01 07:25:00|69134.6|69114.6|69136.8|69116.8|69146.6|69127.7|69131.8|69111.8|247
1711956600000|2024-04-01 07:30:00|69134.4|69114.4|69138.6|69118.6|69139.6|69120.5|69130.3|69111.2|285
1711956900000|2024-04-01 07:35:00|69138.4|69118.4|69143.4|69123.4|69148.2|69128.2|69135.8|69118.1|267
1711957200000|2024-04-01 07:40:00|69143.3|69123.3|69149.9|69129.9|69153.6|69133.6|69141.1|69122.3|215
1711957500000|2024-04-01 07:45:00|69149.8|69129.8|69179.7|69159.7|69181.3|69161.3|69148.5|69129.7|335
1711957800000|2024-04-01 07:50:00|69179.9|69159.9|69165.7|69145.7|69183.1|69163.1|69160.3|69140.3|287
1711958100000|2024-04-01 07:55:00|69165.8|69145.8|69163.7|69143.7|69175.2|69155.2|69163.6|69143.6|306
1711958400000|2024-04-01 08:00:00|69163.9|69143.9|69173.8|69153.8|69182.4|69162.4|69163.7|69143.7|336
1711958700000|2024-04-01 08:05:00|69173.9|69153.9|69166.1|69146.1|69179|69160.2|69163.2|69144.5|240
1711959000000|2024-04-01 08:10:00|69166.2|69146.2|69164.4|69144.4|69175.9|69155.9|69160.4|69140.4|365
1711959300000|2024-04-01 08:15:00|69164.3|69144.3|69137|69117|69164.4|69144.4|69133.9|69113.9|306
1711959600000|2024-04-01 08:20:00|69137.2|69117.2|69140.4|69120.4|69142.6|69122.6|69135|69115|302
1711959900000|2024-04-01 08:25:00|69140.5|69120.5|69133.9|69113.9|69140.5|69120.5|69130|69110|292
1711960200000|2024-04-01 08:30:00|69133.8|69113.8|69147.1|69127.1|69151.3|69131.3|69131.6|69113.7|274
1711960500000|2024-04-01 08:35:00|69147|69127|69132.3|69112.3|69147|69127|69130.5|69110.5|285
1711960800000|2024-04-01 08:40:00|69132.2|69112.2|69140.2|69120.2|69143.8|69123.8|69128.5|69108.5|319
1711961100000|2024-04-01 08:45:00|69140.3|69120.3|69138.5|69118.5|69146|69126|69133|69113|293
1711961400000|2024-04-01 08:50:00|69138.6|69118.6|69144|69124|69145.6|69125.6|69138.3|69118.3|274
1711961700000|2024-04-01 08:55:00|69143.9|69123.9|69138.4|69118.4|69145.4|69125.4|69136.2|69116.2|241
1711962000000|2024-04-01 09:00:00|69138.5|69118.5|69135.2|69120.2|69139.9|69120.4|69132|69112|235
1711962300000|2024-04-01 09:05:00|69135|69120|69138.9|69118.9|69145.4|69127|69135|69118.2|288
1711962600000|2024-04-01 09:10:00|69139|69119|69154|69134|69154.2|69134.2|69136.9|69116.9|280
1711962900000|2024-04-01 09:15:00|69153.9|69133.9|69151.3|69136.3|69157.9|69141.8|69150.5|69133.2|220
1711963200000|2024-04-01 09:20:00|69151.2|69136.2|69145.6|69130.6|69151.5|69136.5|69142.4|69126.9|240
1711963500000|2024-04-01 09:25:00|69145.5|69130.5|69154.6|69134.6|69158.9|69141.7|69143|69123.1|275
1711963800000|2024-04-01 09:30:00|69154.7|69134.7|69143.5|69128.5|69156.4|69141.4|69143.1|69125.5|232
1711964100000|2024-04-01 09:35:00|69143.9|69128.9|69143.1|69123.1|69146.8|69129.3|69139|69119|247
1711964400000|2024-04-01 09:40:00|69143.2|69123.2|69154.3|69134.3|69155.2|69135.2|69139|69119|294
1711964700000|2024-04-01 09:45:00|69154.6|69134.6|69152|69137|69158.1|69139.8|69146.4|69131.2|211
1711965000000|2024-04-01 09:50:00|69151.9|69136.9|69164.1|69144.1|69164.6|69144.6|69151.9|69136.9|217
1711965300000|2024-04-01 09:55:00|69164.2|69144.2|69166.6|69146.6|69167.6|69147.6|69159|69139|269
1711965600000|2024-04-01 10:00:00|69166.5|69146.5|69175.4|69155.4|69175.5|69155.5|69162.8|69142.8|373
1711965900000|2024-04-01 10:05:00|69175.5|69155.5|69184.7|69164.7|69185.7|69165.7|69175.2|69155.2|291
1711966200000|2024-04-01 10:10:00|69184.9|69164.9|69187.2|69167.2|69187.8|69170.6|69181|69161|228
1711966500000|2024-04-01 10:15:00|69187.3|69167.3|69191.9|69171.9|69195.4|69175.4|69181|69161|297
1711966800000|2024-04-01 10:20:00|69191.8|69171.8|69195.2|69175.2|69197.6|69177.6|69188.1|69168.1|255
1711967100000|2024-04-01 10:25:00|69195.1|69175.1|69194|69174|69200.3|69180.3|69191.1|69171.1|282
1711967400000|2024-04-01 10:30:00|69193.9|69173.9|69197|69177|69197.9|69177.9|69189.7|69169.7|272
1711967700000|2024-04-01 10:35:00|69196.9|69176.9|69187.5|69167.5|69197.1|69177.1|69184.5|69167|225
1711968000000|2024-04-01 10:40:00|69187.4|69167.4|69200.1|69180.1|69200.8|69180.8|69187.3|69167.3|248
1711968300000|2024-04-01 10:45:00|69200.2|69180.2|69193.3|69178.3|69201|69181|69193.3|69175.8|237
1711968600000|2024-04-01 10:50:00|69193.4|69178.4|69205.9|69185.9|69206.4|69188.1|69192.5|69172.5|265
1711968900000|2024-04-01 10:55:00|69205.8|69185.8|69195.9|69175.9|69206.3|69187.7|69195.6|69175.6|237
1711969200000|2024-04-01 11:00:00|69196|69176|69199.8|69184.8|69201.8|69185|69193.1|69173.1|268
1711969500000|2024-04-01 11:05:00|69199.9|69184.9|69191.1|69171.1|69202.5|69187.2|69191.1|69171.1|190
1711969800000|2024-04-01 11:10:00|69190.7|69170.7|69172.6|69152.6|69190.7|69170.7|69168.9|69148.9|233
1711970100000|2024-04-01 11:15:00|69172.7|69152.7|69181.2|69166.2|69183.2|69166.2|69172.7|69152.7|251
1711970400000|2024-04-01 11:20:00|69181.3|69166.3|69180.3|69165.3|69183|69168|69177.9|69162.9|162
1711970700000|2024-04-01 11:25:00|69180.4|69165.4|69180.1|69160.1|69186.2|69171.2|69179.4|69160.1|250
1711971000000|2024-04-01 11:30:00|69180|69160|69155.4|69135.4|69184.2|69164.2|69155.3|69135.3|340
1711971300000|2024-04-01 11:35:00|69155.5|69135.5|69159.2|69144.2|69162.7|69145.3|69152.7|69135.4|241
1711971600000|2024-04-01 11:40:00|69159.1|69144.1|69169.4|69154.4|69169.7|69154.7|69158.9|69143.9|256
1711971900000|2024-04-01 11:45:00|69169.6|69154.6|69173.9|69158.9|69176|69161|69167.1|69152.1|230
1711972200000|2024-04-01 11:50:00|69174|69159|69173.4|69158.4|69175|69160|69165.3|69150.3|280
1711972500000|2024-04-01 11:55:00|69173.3|69158.3|69175.8|69160.8|69179.1|69163.9|69168.1|69149.7|319
1711972800000|2024-04-01 12:00:00|69175.9|69160.9|69166.2|69151.2|69177.6|69162.6|69164.9|69149.9|377
1711973100000|2024-04-01 12:05:00|69166.4|69151.4|69183.1|69168.1|69183.8|69168.8|69166.3|69150.3|313
1711973400000|2024-04-01 12:10:00|69183.2|69168.2|69204.6|69189.6|69207.9|69190.3|69183.2|69165.8|409
1711973700000|2024-04-01 12:15:00|69204.7|69189.7|69195.4|69175.4|69210.6|69191.8|69185.6|69165.6|411
1711974000000|2024-04-01 12:20:00|69195.2|69175.2|69215.7|69195.7|69216.4|69196.4|69195.2|69175.2|503
1711974300000|2024-04-01 12:25:00|69215.8|69195.8|69207.9|69192.9|69222.2|69203.1|69205.2|69190.2|438
1711974600000|2024-04-01 12:30:00|69208|69193|69214.3|69199.3|69216.5|69201.2|69198|69181.2|454
1711974900000|2024-04-01 12:35:00|69214.4|69199.4|69203.4|69183.4|69220.3|69201.8|69201.3|69181.3|485
1711975200000|2024-04-01 12:40:00|69202.8|69182.8|69207|69192|69212.8|69197.8|69193.1|69173.3|503
1711975500000|2024-04-01 12:45:00|69206.9|69191.9|69199.4|69179.4|69207.1|69192.1|69190.8|69172.9|455
1711975800000|2024-04-01 12:50:00|69199.5|69179.5|69196.3|69181.3|69217.8|69202.8|69196.3|69179.5|457
1711976100000|2024-04-01 12:55:00|69196.4|69181.4|69191.3|69171.3|69202.2|69182.2|69188|69168|450
1711976400000|2024-04-01 13:00:00|69191.4|69171.4|69200.1|69180.1|69207|69187|69190.4|69170.4|509
1711976700000|2024-04-01 13:05:00|69199.8|69179.8|69189.8|69169.8|69199.8|69179.8|69183.5|69163.5|447
1711977000000|2024-04-01 13:10:00|69190.6|69170.6|69204.2|69184.2|69205.2|69187|69190.6|69170.6|432
1711977300000|2024-04-01 13:15:00|69204.1|69184.1|69205|69185|69207.6|69191.1|69198.9|69178.9|362
1711977600000|2024-04-01 13:20:00|69205.1|69185.1|69204|69184|69211|69193.4|69191.7|69175.7|337
1711977900000|2024-04-01 13:25:00|69203.9|69183.9|69210.6|69190.6|69212.2|69192.2|69193.8|69176.3|313
1711978200000|2024-04-01 13:30:00|69210.1|69190.1|69212.6|69192.6|69220.2|69200.2|69200.9|69180.9|602
1711978500000|2024-04-01 13:35:00|69212.9|69192.9|69217.5|69197.5|69219.5|69199.5|69199.7|69179.7|534
1711978800000|2024-04-01 13:40:00|69219.7|69199.7|69222.8|69202.8|69225.6|69205.6|69210.6|69190.6|402
1711979100000|2024-04-01 13:45:00|69222.3|69202.3|69245.7|69225.7|69248.3|69228.3|69210.6|69190.6|684
1711979400000|2024-04-01 13:50:00|69245.6|69225.6|69253.2|69233.2|69253.7|69233.7|69243.2|69223.2|602
1711979700000|2024-04-01 13:55:00|69253.1|69233.1|69244|69220.4|69253.4|69233.4|69235.3|69215.3|516
1711980000000|2024-04-01 14:00:00|69306.6|69262.4|69386.5|69366.5|69395.2|69375.2|69292.1|69262.4|900
1711980300000|2024-04-01 14:05:00|69386.7|69366.7|69406.9|69386.9|69413.7|69393.7|69380|69360|820
1711980600000|2024-04-01 14:10:00|69408.6|69388.6|69393.1|69373.1|69427.5|69407.5|69393|69373|702
1711980900000|2024-04-01 14:15:00|69393.2|69373.2|69422.8|69402.8|69428.2|69408.2|69385.9|69365.9|723
1711981200000|2024-04-01 14:20:00|69422.7|69402.7|69428.1|69408.1|69430.8|69412.6|69406.6|69386.6|637
1711981500000|2024-04-01 14:25:00|69430.6|69410.6|69430.4|69415.4|69435.1|69418.6|69423.2|69403.2|520
1711981800000|2024-04-01 14:30:00|69429.6|69414.6|69415.3|69395.3|69441.7|69424.6|69402.7|69382.7|571
1711982100000|2024-04-01 14:35:00|69416.2|69396.2|69447.3|69427.3|69447.9|69430.7|69415.4|69395.4|581
1711982400000|2024-04-01 14:40:00|69447.8|69427.8|69457.6|69437.6|69458.4|69438.4|69444.8|69426.7|481
1711982700000|2024-04-01 14:45:00|69457.5|69437.5|69427.5|69412.5|69459.9|69444.9|69427.5|69412.5|502
1711983000000|2024-04-01 14:50:00|69426.9|69411.9|69435.5|69420.5|69443.9|69426.5|69426.9|69411.9|551
1711983300000|2024-04-01 14:55:00|69435.4|69420.4|69428|69413|69438.3|69423.3|69417.2|69397.3|588
1711983600000|2024-04-01 15:00:00|69427.9|69412.9|69439.1|69424.1|69441.7|69426.7|69422.4|69407.4|604
1711983900000|2024-04-01 15:05:00|69439|69424|69451.8|69436.8|69459.7|69444.7|69432.3|69417.3|618
1711984200000|2024-04-01 15:10:00|69451.4|69436.4|69445|69430|69454.4|69439.4|69441.5|69426.5|479
1711984500000|2024-04-01 15:15:00|69443.8|69428.8|69455.5|69440.5|69455.8|69440.8|69441.5|69426.5|486
1711984800000|2024-04-01 15:20:00|69455.6|69440.6|69449.2|69434.2|69460.6|69445.6|69445.7|69430.7|437
1711985100000|2024-04-01 15:25:00|69449.3|69434.3|69471.6|69451.6|69473.2|69458.2|69449.2|69434.2|393
1711985400000|2024-04-01 15:30:00|69471.7|69451.7|69487.9|69467.9|69493.2|69476.4|69467.6|69447.6|458
1711985700000|2024-04-01 15:35:00|69488.1|69468.1|69495|69480|69508.3|69489.4|69488.1|69468.1|461
1711986000000|2024-04-01 15:40:00|69494.9|69479.9|69503.2|69483.2|69509.3|69489.3|69494.5|69479.5|444
1711986300000|2024-04-01 15:45:00|69503.3|69483.3|69504.3|69484.3|69514.5|69494.5|69502.1|69482.1|408
1711986600000|2024-04-01 15:50:00|69504.2|69484.2|69513.1|69493.1|69517.4|69497.4|69501|69481|392
1711986900000|2024-04-01 15:55:00|69513.2|69493.2|69504.1|69489.1|69515.9|69495.9|69499.5|69483.2|440
1711987200000|2024-04-01 16:00:00|69504.2|69489.2|69504.1|69489.1|69514.2|69495.3|69500.2|69482.5|427
1711987500000|2024-04-01 16:05:00|69504.2|69489.2|69500.3|69485.3|69507|69489.9|69497.7|69480.7|328
1711987800000|2024-04-01 16:10:00|69500.5|69485.5|69493.6|69473.6|69513.4|69498.4|69493.6|69473.6|386
1711988100000|2024-04-01 16:15:00|69493.7|69473.7|69494.1|69474.1|69497.2|69478.6|69490.1|69470.1|409
1711988400000|2024-04-01 16:20:00|69494.2|69474.2|69487|69467|69494.2|69474.2|69481.1|69461.1|360
1711988700000|2024-04-01 16:25:00|69488.1|69468.1|69484.4|69469.4|69489.1|69472.5|69480.3|69463.5|345
1711989000000|2024-04-01 16:30:00|69484.3|69469.3|69487.4|69467.4|69493.5|69478.5|69480.8|69465.8|364
1711989300000|2024-04-01 16:35:00|69486.7|69466.7|69493.4|69473.4|69496.4|69476.4|69486.4|69466.4|284
1711989600000|2024-04-01 16:40:00|69493.3|69473.3|69483.6|69468.6|69493.4|69475.6|69480.6|69465.6|317
1711989900000|2024-04-01 16:45:00|69483.5|69468.5|69484|69469|69487.5|69472.5|69479.7|69464.7|258
1711990200000|2024-04-01 16:50:00|69484.2|69469.2|69485.1|69470.1|69489.8|69474.8|69478.9|69463.9|321
1711990500000|2024-04-01 16:55:00|69485.2|69470.2|69482.3|69462.3|69489.3|69474.3|69479.4|69459.4|336
1711990800000|2024-04-01 17:00:00|69482.4|69462.4|69467.9|69452.9|69482.4|69462.4|69467.4|69449.7|358
1711991100000|2024-04-01 17:05:00|69467.7|69452.7|69454.6|69439.6|69468.6|69453.6|69453.8|69436.7|238
1711991400000|2024-04-01 17:10:00|69454.7|69439.7|69448|69428|69462.6|69442.6|69447.8|69427.8|257
1711991700000|2024-04-01 17:15:00|69448.8|69428.8|69444|69424|69456.9|69436.9|69440.3|69420.3|246
1711992000000|2024-04-01 17:20:00|69444.1|69424.1|69437.6|69417.6|69447.4|69427.4|69433.3|69413.3|368
1711992300000|2024-04-01 17:25:00|69437.7|69417.7|69442|69427|69445.2|69427.4|69435.1|69417.7|312
1711992600000|2024-04-01 17:30:00|69441.6|69426.6|69457.5|69437.5|69457.5|69437.5|69441.2|69426.2|224
1711992900000|2024-04-01 17:35:00|69457.7|69437.7|69458.2|69438.2|69458.7|69438.7|69446.6|69429.5|355
1711993200000|2024-04-01 17:40:00|69458.3|69438.3|69452|69432|69459|69441.4|69451.7|69431.7|248
1711993500000|2024-04-01 17:45:00|69452.1|69432.1|69456.6|69441.6|69459.8|69442.1|69452.1|69432.1|226
1711993800000|2024-04-01 17:50:00|69456.4|69441.4|69451.8|69431.8|69458.8|69441.4|69451.7|69431.7|235
1711994100000|2024-04-01 17:55:00|69451.7|69431.7|69446.6|69431.6|69451.9|69434.6|69445.2|69427.8|263
1711994400000|2024-04-01 18:00:00|69446.4|69431.4|69448.5|69433.5|69452.2|69437.2|69443.4|69428.4|360
1711994700000|2024-04-01 18:05:00|69448.4|69433.4|69449.4|69434.4|69453.2|69438.2|69445.1|69430.1|353
1711995000000|2024-04-01 18:10:00|69449.5|69434.5|69452.4|69437.4|69454.9|69439.9|69445.5|69430.5|265
1711995300000|2024-04-01 18:15:00|69452.5|69437.5|69446.4|69431.4|69453.7|69438.7|69445.2|69430.2|263
1711995600000|2024-04-01 18:20:00|69446.3|69431.3|69444.4|69429.4|69446.7|69431.7|69439.9|69424.9|282
1711995900000|2024-04-01 18:25:00|69444.3|69429.3|69451|69436|69452.2|69437.2|69443|69428|290
1711996200000|2024-04-01 18:30:00|69451.2|69436.2|69468.9|69453.9|69468.9|69453.9|69448.3|69433.3|339
1711996500000|2024-04-01 18:35:00|69469|69454|69471.5|69456.5|69472|69457|69463.2|69448.2|238
1711996800000|2024-04-01 18:40:00|69471.3|69456.3|69472.2|69457.2|69477.4|69462.4|69469.3|69454.3|337
1711997100000|2024-04-01 18:45:00|69472.3|69457.3|69474.4|69459.4|69475.9|69460.9|69471.5|69456.5|291
1711997400000|2024-04-01 18:50:00|69474.3|69459.3|69467|69452|69475.3|69460.3|69463.7|69448.7|255
1711997700000|2024-04-01 18:55:00|69467.1|69452.1|69473.2|69458.2|69475.4|69460.4|69463.5|69448.5|354
1711998000000|2024-04-01 19:00:00|69472.9|69457.9|69442.6|69427.6|69473.5|69458.5|69442.6|69427.6|415
1711998300000|2024-04-01 19:05:00|69443.3|69428.3|69445|69430|69455.4|69440.4|69439.4|69424.4|378
1711998600000|2024-04-01 19:10:00|69445.1|69430.1|69447.2|69432.2|69448|69433|69443.9|69428.9|345
1711998900000|2024-04-01 19:15:00|69447.5|69432.5|69450.7|69435.7|69454.2|69439.2|69444.9|69429.9|358
1711999200000|2024-04-01 19:20:00|69450.6|69435.6|69444|69429|69451.6|69436.6|69443.8|69428.8|324
1711999500000|2024-04-01 19:25:00|69444.1|69429.1|69456.8|69436.8|69456.8|69436.8|69443.7|69424.7|292
1711999800000|2024-04-01 19:30:00|69455.9|69435.9|69445.9|69430.9|69459.7|69439.7|69445.2|69425.2|300
1712000100000|2024-04-01 19:35:00|69445.8|69430.8|69449.1|69429.1|69457.5|69437.5|69445.6|69425.7|331
1712000400000|2024-04-01 19:40:00|69448.9|69428.9|69446.4|69431.4|69453.3|69435.7|69444.5|69428.7|307
1712000700000|2024-04-01 19:45:00|69446.3|69431.3|69454.8|69434.8|69454.9|69437.5|69445.6|69430.6|296
1712001000000|2024-04-01 19:50:00|69454.9|69434.9|69453.1|69433.1|69458.7|69441.3|69447.8|69428.7|311
1712001300000|2024-04-01 19:55:00|69452.5|69432.5|69439.9|69419.9|69452.5|69432.5|69437.8|69418.5|486
1712001600000|2024-04-01 20:00:00|69439.7|69419.7|69440.1|69420.1|69440.6|69421.1|69432.8|69412.8|421
1712001900000|2024-04-01 20:05:00|69440|69420|69437.6|69422.6|69441.4|69422.8|69436.6|69416.6|275
1712002200000|2024-04-01 20:10:00|69437.8|69422.8|69438.6|69418.6|69441.2|69422.8|69437.3|69417.3|245
1712002500000|2024-04-01 20:15:00|69438.8|69418.8|69438.7|69418.7|69440.1|69420.9|69434.5|69417.2|283
1712002800000|2024-04-01 20:20:00|69438.2|69418.2|69440.2|69420.2|69440.8|69421.9|69436.2|69418.2|212
1712003100000|2024-04-01 20:25:00|69440.5|69420.5|69440.8|69420.8|69443.4|69426.1|69437.6|69420.1|259
1712003400000|2024-04-01 20:30:00|69440.9|69420.9|69441.4|69421.4|69442.7|69422.7|69439.1|69419.1|356
1712003700000|2024-04-01 20:35:00|69441.5|69421.5|69443.6|69423.6|69443.8|69423.8|69441|69421|213
1712004000000|2024-04-01 20:40:00|69443.7|69423.7|69443.4|69423.4|69443.8|69423.8|69442.8|69422.8|212
1712004300000|2024-04-01 20:45:00|69443.3|69423.3|69439.4|69419.4|69443.7|69423.7|69439|69419|363
1712004600000|2024-04-01 20:50:00|69440.3|69420.3|69438.1|69418.1|69440.3|69420.3|69437.1|69417.1|195
1712004900000|2024-04-01 20:55:00|69437.9|69417.9|69446.1|69408.1|69446.8|69419.1|69433.4|69408|287
1712005200000|2024-04-01 21:00:00|69447.3|69407.4|69481.9|69417.1|69483.1|69420.5|69444.5|69393.5|90
1712005500000|2024-04-01 21:05:00|69480|69418.5|69463.3|69414.5|69481.6|69428.6|69463.1|69408.7|415
1712005800000|2024-04-01 21:10:00|69469.1|69408.5|69469.5|69414.6|69478.4|69435|69460.6|69405.8|467
1712006100000|2024-04-01 21:15:00|69470|69415|69440.4|69405.5|69485|69417.1|69434.1|69402|337
1712006400000|2024-04-01 21:20:00|69440.5|69405.6|69437.8|69404|69494|69413.7|69436.2|69399.8|174
1712006700000|2024-04-01 21:25:00|69437.7|69404.1|69440.5|69406.6|69457.2|69412.2|69436.7|69403.8|204
1712007000000|2024-04-01 21:30:00|69440.4|69406.5|69447.7|69413.2|69457|69415.6|69432.9|69404.4|293
1712007300000|2024-04-01 21:35:00|69447.8|69413.1|69445.2|69412.9|69448.2|69420.2|69444.9|69412.4|278
1712007600000|2024-04-01 21:40:00|69445|69412.8|69442.7|69412.3|69449.3|69414.6|69442|69411.5|102
1712007900000|2024-04-01 21:45:00|69443.5|69411.9|69439|69405.7|69449.4|69412|69438.8|69405.2|228
1712008200000|2024-04-01 21:50:00|69438.8|69405.8|69439|69407|69439.4|69407.1|69438.5|69405.5|379
1712008500000|2024-04-01 21:55:00|69439.2|69407.1|69432.9|69412.9|69439.5|69413.1|69432.5|69401.8|211
1712008800000|2024-04-01 22:00:00|69433.8|69413.8|69441.4|69421.4|69441.6|69421.6|69433.8|69406.8|188
1712009100000|2024-04-01 22:05:00|69441.3|69421.3|69444.1|69424.1|69444.8|69425.3|69440.3|69421.3|129
1712009400000|2024-04-01 22:10:00|69444.2|69424.2|69438.9|69418.9|69444.8|69424.8|69438.2|69418.2|168
1712009700000|2024-04-01 22:15:00|69439|69419|69439.2|69419.2|69440.4|69420.4|69439|69419|109
1712010000000|2024-04-01 22:20:00|69439.4|69419.4|69441.4|69421.4|69442.7|69422.7|69439.2|69419.2|162
1712010300000|2024-04-01 22:25:00|69441.5|69421.5|69443.6|69423.6|69444.1|69424.1|69441|69421|131
1712010600000|2024-04-01 22:30:00|69443.7|69423.7|69445|69425|69445.5|69425.5|69443.1|69423.1|136
1712010900000|2024-04-01 22:35:00|69444.9|69424.9|69447.3|69427.3|69447.9|69427.9|69444.3|69424.3|161
1712011200000|2024-04-01 22:40:00|69447.2|69427.2|69447.3|69427.3|69447.7|69427.7|69443.4|69423.4|223
1712011500000|2024-04-01 22:45:00|69447.6|69427.6|69446.3|69426.3|69452.2|69432.2|69446.3|69426.3|129
1712011800000|2024-04-01 22:50:00|69446.2|69426.2|69457.2|69437.2|69457.4|69437.4|69441.5|69421.5|213
1712012100000|2024-04-01 22:55:00|69457.1|69437.1|69458.8|69438.8|69459.2|69439.2|69455.7|69435.7|175
1712012400000|2024-04-01 23:00:00|69458.7|69438.7|69477.2|69457.2|69477.6|69457.6|69458.7|69438.7|231
1712012700000|2024-04-01 23:05:00|69477.4|69457.4|69485.6|69465.6|69485.7|69465.7|69477.4|69457.4|187
1712013000000|2024-04-01 23:10:00|69485.5|69465.5|69478.1|69458.1|69486.5|69466.5|69475.7|69455.7|217
1712013300000|2024-04-01 23:15:00|69478|69458|69475.8|69455.8|69485.7|69465.7|69474.5|69454.5|200
1712013600000|2024-04-01 23:20:00|69475.7|69455.7|69472.5|69452.5|69479.1|69459.1|69472.5|69452.5|191
1712013900000|2024-04-01 23:25:00|69472.4|69452.4|69462.2|69442.2|69473.9|69453.9|69460.9|69440.9|205
1712014200000|2024-04-01 23:30:00|69463.9|69443.9|69472|69452|69473|69453|69461.4|69441.4|234
1712014500000|2024-04-01 23:35:00|69471.9|69451.9|69471.1|69451.1|69472.4|69452.4|69464.3|69444.3|221
1712014800000|2024-04-01 23:40:00|69470.9|69450.9|69475.3|69455.3|69478.6|69458.6|69470.9|69450.9|190
1712015100000|2024-04-01 23:45:00|69475.5|69455.5|69468.6|69448.6|69478|69458|69464.7|69444.7|234
1712015400000|2024-04-01 23:50:00|69468.7|69448.7|69472.4|69452.4|69479.2|69459.2|69467.6|69447.6|315
1712015700000|2024-04-01 23:55:00|69472.3|69452.3|69475.9|69455.9|69479.9|69459.9|69471.5|69451.5|212
1712016000000|2024-04-02 00:00:00|69475.8|69455.8|69500.7|69480.7|69500.7|69480.7|69475.8|69455.8|356
1712016300000|2024-04-02 00:05:00|69500.8|69480.8|69506.3|69486.3|69506.7|69486.7|69489.6|69469.6|340
1712016600000|2024-04-02 00:10:00|69506.2|69486.2|69495.6|69475.6|69515|69495|69494.9|69474.9|320
1712016900000|2024-04-02 00:15:00|69495.8|69475.8|69497.2|69477.2|69506.4|69486.4|69492.7|69472.7|453
1712017200000|2024-04-02 00:20:00|69497.3|69477.3|69500.9|69480.9|69502.2|69482.2|69486|69466|355
1712017500000|2024-04-02 00:25:00|69500.8|69480.8|69508.5|69488.5|69518.3|69498.3|69500.8|69480.8|272
1712017800000|2024-04-02 00:30:00|69508.3|69488.3|69505.3|69485.3|69511.6|69492.9|69503.2|69483.2|247
1712018100000|2024-04-02 00:35:00|69505.5|69485.5|69500.2|69485.2|69511.2|69492.1|69499.1|69479.1|244
1712018400000|2024-04-02 00:40:00|69502.5|69482.5|69501.6|69481.6|69508.1|69488.1|69496.8|69476.8|260
1712018700000|2024-04-02 00:45:00|69501.5|69481.5|69502.7|69482.7|69507.2|69487.2|69497|69477|300
1712019000000|2024-04-02 00:50:00|69502.6|69482.6|69471.8|69451.8|69502.6|69482.6|69467.1|69447.1|433
1712019300000|2024-04-02 00:55:00|69471.5|69451.5|69478.1|69458.1|69483.8|69463.8|69471.5|69451.5|317
1712019600000|2024-04-02 01:00:00|69478|69458|69504.7|69484.7|69504.7|69484.7|69478|69458|378
1712019900000|2024-04-02 01:05:00|69504.8|69484.8|69506.4|69486.4|69507.7|69487.7|69500.8|69480.8|242
1712020200000|2024-04-02 01:10:00|69506.3|69486.3|69510|69490|69510.1|69492|69504|69484|210
1712020500000|2024-04-02 01:15:00|69507.8|69487.8|69513.2|69493.2|69522.7|69502.7|69493.8|69473.8|387
1712020800000|2024-04-02 01:20:00|69513.1|69493.1|69490.9|69470.9|69513.1|69495.5|69487.3|69467.3|358
1712021100000|2024-04-02 01:25:00|69491|69471|69484.8|69464.8|69492.8|69472.8|69477.4|69457.4|349
1712021400000|2024-04-02 01:30:00|69484.9|69464.9|69490.2|69470.2|69491.7|69471.7|69476.7|69456.7|445
1712021700000|2024-04-02 01:35:00|69490.3|69470.3|69496.5|69476.5|69506|69486|69485.4|69465.4|363
1712022000000|2024-04-02 01:40:00|69496.4|69476.4|69502.5|69482.5|69508|69488|69496.3|69476.3|354
1712022300000|2024-04-02 01:45:00|69503.8|69483.8|69510.9|69490.9|69512.4|69492.4|69500.5|69480.5|334
1712022600000|2024-04-02 01:50:00|69510.8|69490.8|69510.5|69490.5|69513.4|69493.4|69507.3|69487.3|376
1712022900000|2024-04-02 01:55:00|69510.9|69490.9|69503.1|69483.1|69513.8|69493.8|69502.3|69482.3|268
1712023200000|2024-04-02 02:00:00|69502.8|69482.8|69511.2|69491.2|69512.2|69492.6|69502.7|69482.7|229
1712023500000|2024-04-02 02:05:00|69511.1|69491.1|69515.4|69495.4|69517.9|69497.9|69507|69487|267
1712023800000|2024-04-02 02:10:00|69515.5|69495.5|69526.7|69506.7|69529.2|69509.2|69515.5|69495.5|329
1712024100000|2024-04-02 02:15:00|69526.9|69506.9|69527.2|69507.2|69531|69511|69523.5|69503.5|295
1712024400000|2024-04-02 02:20:00|69527.1|69507.1|69515.4|69495.4|69527.2|69507.2|69515.3|69495.3|210
1712024700000|2024-04-02 02:25:00|69515.3|69495.3|69515.5|69495.5|69521.1|69501.1|69514.8|69494.8|210
1712025000000|2024-04-02 02:30:00|69515.6|69495.6|69507.7|69487.7|69516.5|69496.5|69507.5|69487.5|221
1712025300000|2024-04-02 02:35:00|69507.5|69487.5|69508.5|69488.5|69511.7|69491.7|69505|69487.5|192
1712025600000|2024-04-02 02:40:00|69508.4|69488.4|69508.3|69493.3|69511.3|69493.6|69507.2|69487.2|277
1712025900000|2024-04-02 02:45:00|69508.2|69493.2|69513.9|69493.9|69515.4|69495.4|69508.2|69491.7|191
1712026200000|2024-04-02 02:50:00|69514.1|69494.1|69497|69477|69514.2|69494.2|69496.9|69476.9|237
1712026500000|2024-04-02 02:55:00|69496.9|69476.9|69497.1|69477.1|69498.1|69479.9|69493.3|69474|210
1712026800000|2024-04-02 03:00:00|69497|69477|69493.4|69473.4|69497.2|69477.2|69491|69471|235
1712027100000|2024-04-02 03:05:00|69493.1|69473.1|69489.9|69469.9|69496.4|69479|69488.2|69468.2|237
1712027400000|2024-04-02 03:10:00|69489.8|69469.8|69495|69480|69498.2|69480|69489.8|69469.8|224
1712027700000|2024-04-02 03:15:00|69494.9|69479.9|69501.8|69481.8|69506.1|69486.1|69494.7|69479.7|208
1712028000000|2024-04-02 03:20:00|69499.4|69484.4|69506.2|69486.2|69508.5|69490.7|69497.5|69480.2|208
1712028300000|2024-04-02 03:25:00|69506.3|69486.3|69522.1|69502.1|69522.9|69502.9|69505.9|69485.9|242
1712028600000|2024-04-02 03:30:00|69522|69502|69517.4|69497.4|69522|69504|69514.5|69496.7|251
1712028900000|2024-04-02 03:35:00|69517.3|69497.3|69510.9|69490.9|69517.4|69497.4|69508.7|69490.7|194
1712029200000|2024-04-02 03:40:00|69511.1|69491.1|69518|69498|69518.8|69498.8|69510.8|69490.8|219
1712029500000|2024-04-02 03:45:00|69517.9|69497.9|69524.7|69504.7|69527.2|69507.8|69517.9|69497.9|208
1712029800000|2024-04-02 03:50:00|69524.6|69504.6|69528.4|69508.4|69528.5|69510.6|69523.1|69503.7|207
1712030100000|2024-04-02 03:55:00|69528.5|69508.5|69528.4|69508.4|69530.4|69511.5|69524.7|69504.7|205
1712030400000|2024-04-02 04:00:00|69528.3|69508.3|69529.1|69514.1|69532.6|69514.1|69524.7|69506.9|228
1712030700000|2024-04-02 04:05:00|69529.2|69514.2|69525|69510|69531.2|69514.2|69525|69508|188
1712031000000|2024-04-02 04:10:00|69525.1|69510.1|69527.6|69507.6|69530.3|69513.2|69524|69506.3|185
1712031300000|2024-04-02 04:15:00|69527.5|69507.5|69520.6|69505.6|69531.1|69513.6|69520.6|69503.8|148
1712031600000|2024-04-02 04:20:00|69520.5|69505.5|69520.8|69505.8|69523.7|69506|69517.2|69499.8|141
1712031900000|2024-04-02 04:25:00|69521.1|69506.1|69516.1|69496.1|69522.8|69506.2|69515.9|69495.9|141
1712032200000|2024-04-02 04:30:00|69516|69496|69507.9|69492.9|69516.1|69498.5|69507.3|69492.3|118
1712032500000|2024-04-02 04:35:00|69507.8|69492.8|69506.8|69491.8|69509.9|69493|69506.2|69488.4|138
1712032800000|2024-04-02 04:40:00|69506.7|69491.7|69502.9|69482.9|69512.1|69492.5|69502.8|69482.8|192
1712033100000|2024-04-02 04:45:00|69502.7|69482.7|69509.7|69494.7|69511|69496|69500.3|69482.7|199
1712033400000|2024-04-02 04:50:00|69509.8|69494.8|69512.8|69497.8|69512.8|69497.8|69507.8|69492.8|160
1712033700000|2024-04-02 04:55:00|69512.7|69497.7|69507.7|69487.7|69517.4|69498.3|69507|69487|218
1712034000000|2024-04-02 05:00:00|69507.8|69487.8|69512.9|69492.9|69513.6|69493.6|69504.7|69484.7|262
1712034300000|2024-04-02 05:05:00|69512.8|69492.8|69503.9|69483.9|69513.3|69495.5|69503.9|69483.9|208
1712034600000|2024-04-02 05:10:00|69503.8|69483.8|69504.2|69484.2|69504.5|69486.5|69498.2|69480|223
1712034900000|2024-04-02 05:15:00|69504.3|69484.3|69511|69491|69515.1|69497.9|69504.3|69484.3|230
1712035200000|2024-04-02 05:20:00|69511.4|69491.4|69511.1|69491.1|69518.9|69501.4|69509.9|69489.9|163
1712035500000|2024-04-02 05:25:00|69511|69491|69520|69500|69520.8|69503.1|69510.5|69490.5|159
1712035800000|2024-04-02 05:30:00|69520.1|69500.1|69520.1|69500.1|69523.5|69506.5|69511.7|69494|190
1712036100000|2024-04-02 05:35:00|69520|69500|69518.8|69498.8|69523.9|69503.9|69516.7|69496.7|234
1712036400000|2024-04-02 05:40:00|69518.7|69498.7|69526.1|69506.1|69529|69509|69516.8|69496.8|237
1712036700000|2024-04-02 05:45:00|69526.4|69506.4|69526.8|69506.8|69528.5|69508.5|69522|69502|252
1712037000000|2024-04-02 05:50:00|69526.9|69506.9|69539.7|69519.7|69539.7|69519.7|69522.7|69502.7|276
1712037300000|2024-04-02 05:55:00|69539.8|69519.8|69552.7|69532.7|69557|69537|69539.7|69519.7|404
1712037600000|2024-04-02 06:00:00|69553.1|69533.1|69545.5|69525.5|69563.7|69543.7|69535|69520|466
1712037900000|2024-04-02 06:05:00|69545.4|69525.4|69544.7|69524.7|69546|69526|69531.6|69511.6|484
1712038200000|2024-04-02 06:10:00|69544.9|69524.9|69532.7|69512.7|69548.7|69528.7|69529.1|69509.1|463
1712038500000|2024-04-02 06:15:00|69534.5|69514.5|69529.1|69509.1|69542.4|69522.4|69529.1|69509.1|451
1712038800000|2024-04-02 06:20:00|69529|69509|69525.4|69505.4|69531.6|69511.6|69522.4|69502.4|394
1712039100000|2024-04-02 06:25:00|69525.7|69505.7|69520.6|69500.6|69528.6|69511.5|69515.4|69495.4|373
1712039400000|2024-04-02 06:30:00|69521.7|69501.7|69536|69516|69539.6|69519.6|69514.6|69494.6|437
1712039700000|2024-04-02 06:35:00|69535.9|69515.9|69531.8|69516.8|69536.4|69519.3|69524.9|69508.9|443
1712040000000|2024-04-02 06:40:00|69532.1|69517.1|69558.9|69543.9|69560.2|69545.2|69532.1|69517.1|480
1712040300000|2024-04-02 06:45:00|69559.1|69544.1|69546.7|69531.7|69559.2|69544.2|69545.4|69530.4|470
1712040600000|2024-04-02 06:50:00|69546.4|69531.4|69546.8|69526.8|69553.3|69535.9|69539.6|69522.5|470
1712040900000|2024-04-02 06:55:00|69546.9|69526.9|69534|69514|69549.9|69529.9|69533.7|69513.7|396
1712041200000|2024-04-02 07:00:00|69534.1|69514.1|69536.8|69516.8|69548.4|69533.4|69533.9|69513.9|610
1712041500000|2024-04-02 07:05:00|69536.9|69516.9|69533.3|69518.3|69542.5|69527.5|69522.4|69504|497
1712041800000|2024-04-02 07:10:00|69533.2|69518.2|69522|69502|69533.2|69518.2|69517.9|69501.9|522
1712042100000|2024-04-02 07:15:00|69520.9|69500.9|69508.6|69493.6|69523|69506.9|69500.8|69485.8|497
1712042400000|2024-04-02 07:20:00|69511|69496|69509.3|69494.3|69514.8|69497.8|69503.2|69487.7|462
1712042700000|2024-04-02 07:25:00|69509.4|69494.4|69507.2|69487.2|69514.5|69494.5|69503|69483|426
1712043000000|2024-04-02 07:30:00|69507.3|69487.3|69496.4|69476.4|69508|69490|69488.7|69470.3|472
1712043300000|2024-04-02 07:35:00|69496.2|69476.2|69482.9|69462.9|69501.9|69481.9|69479.3|69459.3|440
1712043600000|2024-04-02 07:40:00|69482.8|69462.8|69473.4|69453.4|69486.9|69471.9|69470.6|69453.4|507
1712043900000|2024-04-02 07:45:00|69473.2|69453.2|69476.4|69456.4|69482.3|69462.3|69470.5|69450.5|473
1712044200000|2024-04-02 07:50:00|69476.7|69456.7|69440.6|69420.6|69478.4|69458.4|69440.5|69420.5|437
1712044500000|2024-04-02 07:55:00|69440.4|69420.4|69443.6|69423.6|69452.4|69437.4|69437.4|69419|513
1712044800000|2024-04-02 08:00:00|69445.5|69425.5|69516.7|69496.7|69521|69502.7|69445.5|69425.5|738
1712045100000|2024-04-02 08:05:00|69518.9|69498.9|69465|69450|69519.9|69499.9|69464.2|69449.2|586
1712045400000|2024-04-02 08:10:00|69464.8|69449.8|69480.1|69460.1|69480.5|69460.5|69464|69446.2|491
1712045700000|2024-04-02 08:15:00|69480.2|69460.2|69511.5|69496.5|69511.9|69496.9|69477.5|69460.1|463
1712046000000|2024-04-02 08:20:00|69511.6|69496.6|69530.7|69515.7|69534.4|69519.4|69507.7|69492.7|451
1712046300000|2024-04-02 08:25:00|69531.5|69516.5|69534.8|69519.8|69539.9|69524.9|69528.4|69513.4|457
1712046600000|2024-04-02 08:30:00|69534.7|69519.7|69509.8|69494.8|69540.8|69525.8|69509.5|69494.5|481
1712046900000|2024-04-02 08:35:00|69509.9|69494.9|69515|69495|69518|69498.7|69502.5|69485.4|461
1712047200000|2024-04-02 08:40:00|69515.2|69495.2|69505.8|69490.8|69522.9|69507.9|69505|69490|437
1712047500000|2024-04-02 08:45:00|69505.9|69490.9|69511|69496|69525|69510|69505.4|69490.4|525
1712047800000|2024-04-02 08:50:00|69511.4|69496.4|69507.6|69492.6|69518.6|69503.6|69500.8|69485.8|474
1712048100000|2024-04-02 08:55:00|69507.8|69492.8|69508.8|69493.8|69517.4|69502.4|69506.9|69491.9|469
1712048400000|2024-04-02 09:00:00|69508.9|69493.9|69492.2|69477.2|69510.6|69495.6|69484|69469|483
1712048700000|2024-04-02 09:05:00|69492.3|69477.3|69456.5|69441.5|69493.1|69478.1|69456.4|69441.4|417
1712049000000|2024-04-02 09:10:00|69456.6|69441.6|69466.8|69451.8|69473.2|69458.2|69452.6|69437.6|405
1712049300000|2024-04-02 09:15:00|69466.9|69451.9|69454.2|69439.2|69470.5|69455.5|69451.3|69436.3|396
1712049600000|2024-04-02 09:20:00|69454.3|69439.3|69459.4|69444.4|69466.8|69451.8|69454|69439|441
1712049900000|2024-04-02 09:25:00|69459.6|69444.6|69459.1|69444.1|69467.2|69452.2|69458.4|69440.8|459
1712050200000|2024-04-02 09:30:00|69459|69444|69477|69462|69478.1|69463.1|69457.5|69442.5|470
1712050500000|2024-04-02 09:35:00|69477.3|69462.3|69465|69450|69477.7|69462.7|69459.4|69442.1|441
1712050800000|2024-04-02 09:40:00|69467.2|69452.2|69449.1|69434.1|69468.3|69453.3|69449|69434|399
1712051100000|2024-04-02 09:45:00|69449.4|69434.4|69457.5|69442.5|69468.5|69453.5|69449.4|69434.4|428
1712051400000|2024-04-02 09:50:00|69457.6|69442.6|69447.5|69432.5|69458.1|69443.1|69447.1|69427.1|423
1712051700000|2024-04-02 09:55:00|69447.4|69432.4|69441.5|69426.5|69450|69432.6|69435.4|69417.7|404
1712052000000|2024-04-02 10:00:00|69443.9|69428.9|69442.1|69427.1|69448.7|69433.7|69439.2|69424.2|337
1712052300000|2024-04-02 10:05:00|69442.2|69427.2|69455.4|69440.4|69457.1|69442.1|69441.9|69426.9|362
1712052600000|2024-04-02 10:10:00|69455.6|69440.6|69452.8|69437.8|69463.1|69448.1|69449|69434|477
1712052900000|2024-04-02 10:15:00|69452.6|69437.6|69441.4|69426.4|69455.5|69440.5|69441.3|69426.3|413
1712053200000|2024-04-02 10:20:00|69441.5|69426.5|69452.5|69437.5|69455.3|69440.3|69440.9|69425.9|404
1712053500000|2024-04-02 10:25:00|69452.4|69437.4|69433.6|69418.6|69453.4|69438.4|69433.5|69418.5|454
1712053800000|2024-04-02 10:30:00|69433.9|69418.9|69445.5|69430.5|69452.1|69433.1|69433|69418|445
1712054100000|2024-04-02 10:35:00|69442.8|69427.8|69451.6|69431.6|69452.2|69432.2|69431.7|69416.7|409
1712054400000|2024-04-02 10:40:00|69451.5|69431.5|69447.8|69432.8|69457.5|69440.4|69442.1|69427.1|431
1712054700000|2024-04-02 10:45:00|69447.7|69432.7|69439.1|69424.1|69449.4|69434.4|69436.6|69421.6|423
1712055000000|2024-04-02 10:50:00|69439|69424|69435.2|69420.2|69439.6|69424.6|69429.5|69414.5|356
1712055300000|2024-04-02 10:55:00|69435.9|69420.9|69414.8|69399.8|69441|69426|69410.5|69395.5|426
1712055600000|2024-04-02 11:00:00|69414.9|69399.9|69408.9|69393.9|69416.6|69401.6|69402.5|69382.5|447
1712055900000|2024-04-02 11:05:00|69408.4|69393.4|69420|69405|69428.6|69413.6|69408.4|69393.4|423
1712056200000|2024-04-02 11:10:00|69420.1|69405.1|69411.6|69396.6|69420.5|69405.5|69405|69390|347
1712056500000|2024-04-02 11:15:00|69411.7|69396.7|69418.9|69403.9|69419|69404|69408.2|69393.2|438
1712056800000|2024-04-02 11:20:00|69419|69404|69418.5|69403.5|69429.4|69414.4|69418.3|69401.3|526
1712057100000|2024-04-02 11:25:00|69418.4|69403.4|69420.6|69400.6|69426.8|69411.8|69412.5|69397.5|423
1712057400000|2024-04-02 11:30:00|69420.7|69400.7|69411.7|69396.7|69421.2|69401.2|69401.4|69386.4|455
1712057700000|2024-04-02 11:35:00|69410.4|69395.4|69415.6|69400.6|69419.9|69404.9|69408.4|69393.4|488
1712058000000|2024-04-02 11:40:00|69415.7|69400.7|69415.8|69400.8|69421.3|69406.3|69410.3|69395.3|433
1712058300000|2024-04-02 11:45:00|69415.7|69400.7|69418.1|69403.1|69424.7|69409.7|69414.9|69399.9|402
1712058600000|2024-04-02 11:50:00|69419.9|69404.9|69388.4|69373.4|69421.3|69406|69388.3|69370.5|480
1712058900000|2024-04-02 11:55:00|69388.5|69373.5|69376.9|69356.9|69393.9|69373.9|69364.9|69344.9|699
1712059200000|2024-04-02 12:00:00|69376.8|69356.8|69372.6|69352.6|69381.4|69361.4|69348.5|69328.5|640
1712059500000|2024-04-02 12:05:00|69373.1|69353.1|69389.9|69374.9|69393.8|69378.8|69370.1|69352.9|499
1712059800000|2024-04-02 12:10:00|69390|69375|69405.8|69385.8|69415.4|69395.4|69389.8|69374.8|622
1712060100000|2024-04-02 12:15:00|69405.6|69385.6|69412.7|69392.7|69413.1|69393.1|69398.8|69378.8|492
1712060400000|2024-04-02 12:20:00|69413.2|69393.2|69404.1|69384.1|69415.8|69395.8|69403.6|69383.6|538
1712060700000|2024-04-02 12:25:00|69403.9|69383.9|69400.2|69385.2|69409.1|69389.1|69400|69380.7|516
1712061000000|2024-04-02 12:30:00|69400.1|69385.1|69407.8|69392.8|69414.6|69395.4|69387|69372|591
1712061300000|2024-04-02 12:35:00|69407.7|69392.7|69380.5|69365.5|69407.7|69392.7|69373.7|69358.7|593
1712061600000|2024-04-02 12:40:00|69380.4|69365.4|69391.1|69376.1|69395.4|69380.4|69369.6|69354.6|641
1712061900000|2024-04-02 12:45:00|69391|69376|69396.8|69381.8|69407.2|69392.2|69387.8|69372.8|563
1712062200000|2024-04-02 12:50:00|69396.9|69381.9|69387.2|69372.2|69397.5|69382.5|69386.5|69371.5|505
1712062500000|2024-04-02 12:55:00|69387.3|69372.3|69390.5|69375.5|69393.4|69378.4|69380.1|69365.1|512
1712062800000|2024-04-02 13:00:00|69390.4|69375.4|69372.6|69357.6|69396.8|69381.8|69369.6|69354.6|526
1712063100000|2024-04-02 13:05:00|69372.5|69357.5|69386.7|69371.7|69388.1|69373.1|69366.6|69351.6|578
1712063400000|2024-04-02 13:10:00|69386.1|69371.1|69347.6|69332.6|69388.7|69373.7|69341.3|69326.3|558
1712063700000|2024-04-02 13:15:00|69348.2|69333.2|69344.2|69329.2|69364|69349|69340.9|69325.9|600
1712064000000|2024-04-02 13:20:00|69344.3|69329.3|69334.4|69319.4|69346.7|69331.7|69325.2|69310.2|488
1712064300000|2024-04-02 13:25:00|69334.1|69319.1|69318.1|69303.1|69334.1|69319.1|69313.2|69298.2|510
1712064600000|2024-04-02 13:30:00|69319.7|69304.7|69330.1|69315.1|69331.3|69316.3|69313.3|69298.3|555
1712064900000|2024-04-02 13:35:00|69330|69315|69294.9|69279.9|69337|69322|69289.7|69274.7|671
1712065200000|2024-04-02 13:40:00|69295|69280|69281.9|69266.9|69299.2|69284.2|69270.3|69250.6|573
1712065500000|2024-04-02 13:45:00|69281.7|69266.7|69286.7|69271.7|69306|69291|69281.5|69266.5|664
1712065800000|2024-04-02 13:50:00|69286.5|69271.5|69290.8|69275.8|69310.4|69295.4|69285.6|69270.6|624
1712066100000|2024-04-02 13:55:00|69291.3|69276.3|69289.4|69269.4|69297.4|69282.4|69276.6|69256.6|605
1712066400000|2024-04-02 14:00:00|69296.1|69269.8|69220.2|69205.2|69334.9|69298.5|69216.6|69196.6|848
1712066700000|2024-04-02 14:05:00|69220.9|69205.9|69253.6|69238.6|69262.2|69247.2|69212.4|69197.4|856
1712067000000|2024-04-02 14:10:00|69253.1|69238.1|69246.1|69231.1|69265.9|69250.9|69226.6|69211.6|754
1712067300000|2024-04-02 14:15:00|69244.2|69229.2|69250|69235|69259.6|69244.6|69237.7|69222.7|708
1712067600000|2024-04-02 14:20:00|69250.4|69235.4|69213|69198|69250.5|69235.5|69196.7|69181.7|675
1712067900000|2024-04-02 14:25:00|69213.6|69198.6|69209.9|69194.9|69213.6|69198.6|69197.8|69182.8|703
1712068200000|2024-04-02 14:30:00|69210|69195|69243.4|69228.4|69243.8|69228.8|69210|69195|701
1712068500000|2024-04-02 14:35:00|69243.5|69228.5|69230.6|69215.6|69244|69229|69221.4|69206.4|651
1712068800000|2024-04-02 14:40:00|69230.4|69215.4|69237.7|69222.7|69250.4|69235.4|69224.4|69209.4|697
1712069100000|2024-04-02 14:45:00|69237.9|69222.9|69262.2|69247.2|69265.9|69250.9|69230.3|69215.3|687
1712069400000|2024-04-02 14:50:00|69262.3|69247.3|69290.2|69275.2|69298.6|69283.3|69259.5|69244.5|662
1712069700000|2024-04-02 14:55:00|69290.1|69275.1|69285.8|69270.8|69294.5|69279.5|69277.3|69262.3|687
1712070000000|2024-04-02 15:00:00|69285.9|69270.9|69274.8|69254.8|69292.8|69277.8|69272.4|69253.9|729
1712070300000|2024-04-02 15:05:00|69274.9|69254.9|69258.4|69238.4|69276.3|69261.3|69246.7|69227.1|553
1712070600000|2024-04-02 15:10:00|69258.5|69238.5|69268.4|69253.4|69274.8|69259.8|69245|69230|534
1712070900000|2024-04-02 15:15:00|69268.5|69253.5|69259.1|69244.1|69268.5|69253.5|69252.5|69237.5|503
1712071200000|2024-04-02 15:20:00|69259.2|69244.2|69264.2|69249.2|69267.1|69252.1|69251|69236|567
1712071500000|2024-04-02 15:25:00|69265.6|69250.6|69276|69261|69276.4|69261.4|69263.5|69248.5|515
1712071800000|2024-04-02 15:30:00|69275.9|69260.9|69278.1|69263.1|69282.4|69267.4|69268.6|69253.6|542
1712072100000|2024-04-02 15:35:00|69278.3|69263.3|69272.8|69257.8|69279.3|69264.3|69265.7|69250.7|480
1712072400000|2024-04-02 15:40:00|69272.2|69257.2|69264.9|69249.9|69275.7|69260.7|69258.3|69243.3|488
1712072700000|2024-04-02 15:45:00|69265|69250|69267.4|69252.4|69267.6|69252.6|69254.1|69239.1|522
1712073000000|2024-04-02 15:50:00|69266.6|69251.6|69255.5|69240.5|69266.9|69251.9|69253.9|69238.9|365
1712073300000|2024-04-02 15:55:00|69256|69241|69261.7|69246.7|69269.6|69254.6|69254|69239|470
1712073600000|2024-04-02 16:00:00|69261.6|69246.6|69263.8|69248.8|69268.4|69253.4|69253|69238|433
1712073900000|2024-04-02 16:05:00|69263.9|69248.9|69265.2|69250.2|69274.1|69259.1|69255.4|69240.4|467
1712074200000|2024-04-02 16:10:00|69265.1|69250.1|69280.6|69260.6|69281|69261|69262|69247|487
1712074500000|2024-04-02 16:15:00|69280.2|69260.2|69290.6|69270.6|69291.1|69271.1|69279.1|69259.1|426
1712074800000|2024-04-02 16:20:00|69290.7|69270.7|69283.9|69263.9|69291.4|69274.5|69281.9|69261.9|385
1712075100000|2024-04-02 16:25:00|69282.6|69262.6|69277.5|69257.5|69284.4|69264.4|69269.6|69254.6|395
1712075400000|2024-04-02 16:30:00|69277.4|69257.4|69274.8|69259.8|69278|69259.8|69268.1|69253.1|323
1712075700000|2024-04-02 16:35:00|69275.1|69260.1|69261.6|69246.6|69275.3|69260.3|69258.7|69243.7|358
1712076000000|2024-04-02 16:40:00|69261.5|69246.5|69261|69246|69261.8|69246.8|69254.2|69239.2|371
1712076300000|2024-04-02 16:45:00|69260.6|69245.6|69261.6|69246.6|69264.8|69249.8|69256.9|69241.9|350
1712076600000|2024-04-02 16:50:00|69261.7|69246.7|69264.5|69249.5|69272.7|69257.7|69260.8|69245.8|387
1712076900000|2024-04-02 16:55:00|69264.6|69249.6|69265.4|69250.4|69265.9|69250.9|69261.6|69246.6|279
1712077200000|2024-04-02 17:00:00|69265.3|69250.3|69271.4|69256.4|69271.6|69256.6|69261.7|69246.7|249
1712077500000|2024-04-02 17:05:00|69271.2|69256.2|69280.4|69265.4|69281.6|69266.6|69271.1|69256.1|276
1712077800000|2024-04-02 17:10:00|69280.5|69265.5|69277.9|69262.9|69281.1|69266.1|69276.6|69261.6|220
1712078100000|2024-04-02 17:15:00|69278|69263|69283.3|69268.3|69283.8|69268.8|69276.6|69261.6|299
1712078400000|2024-04-02 17:20:00|69283.2|69268.2|69281.2|69266.2|69283.6|69268.6|69279.9|69264.9|199
1712078700000|2024-04-02 17:25:00|69282.6|69267.6|69287.5|69272.5|69287.5|69272.5|69280.9|69265.9|200
1712079000000|2024-04-02 17:30:00|69287.4|69272.4|69284.4|69269.4|69289.6|69274.6|69284.2|69269.2|239
1712079300000|2024-04-02 17:35:00|69284.3|69269.3|69285.6|69270.6|69287.4|69272.4|69281.9|69266.9|303
1712079600000|2024-04-02 17:40:00|69285.7|69270.7|69282.9|69262.9|69285.7|69270.7|69269.8|69254.8|249
1712079900000|2024-04-02 17:45:00|69282.8|69262.8|69281.5|69266.5|69285.2|69270.2|69276.8|69261.3|377
1712080200000|2024-04-02 17:50:00|69281.4|69266.4|69280.6|69265.6|69282.3|69267.3|69276.2|69261.2|379
1712080500000|2024-04-02 17:55:00|69280.7|69265.7|69271.7|69256.7|69280.9|69265.9|69271.6|69256.6|296
1712080800000|2024-04-02 18:00:00|69271.6|69256.6|69268|69253|69271.8|69256.8|69264.4|69249.4|249
1712081100000|2024-04-02 18:05:00|69268.2|69253.2|69267.5|69252.5|69271.7|69256.7|69267.1|69252.1|247
1712081400000|2024-04-02 18:10:00|69267.6|69252.6|69275.3|69260.3|69275.5|69260.5|69264.8|69249.8|316
1712081700000|2024-04-02 18:15:00|69275.2|69260.2|69278.2|69263.2|69278.5|69263.5|69275.2|69260.2|280
1712082000000|2024-04-02 18:20:00|69278|69263|69287.3|69272.3|69288.1|69273.1|69276.7|69261.7|265
1712082300000|2024-04-02 18:25:00|69287.2|69272.2|69294.3|69279.3|69294.3|69279.3|69284.4|69269.4|172
1712082600000|2024-04-02 18:30:00|69294.2|69279.2|69296.5|69281.5|69298.1|69283.1|69293.4|69278.4|253
1712082900000|2024-04-02 18:35:00|69296.6|69281.6|69301.3|69286.3|69301.3|69286.3|69294.3|69279.3|227
1712083200000|2024-04-02 18:40:00|69301.2|69286.2|69300.4|69285.4|69301.6|69286.6|69294.9|69279.9|234
1712083500000|2024-04-02 18:45:00|69300.5|69285.5|69297.8|69282.8|69303.6|69288.6|69296.2|69281.2|253
1712083800000|2024-04-02 18:50:00|69297.7|69282.7|69291.7|69276.7|69298.5|69283.5|69290.3|69275.3|225
1712084100000|2024-04-02 18:55:00|69292|69277|69299.9|69284.9|69300.5|69285.5|69287.3|69272.3|351
1712084400000|2024-04-02 19:00:00|69297.9|69282.9|69295.6|69280.6|69300.4|69284.9|69293.2|69278.2|292
1712084700000|2024-04-02 19:05:00|69295.8|69280.8|69294.2|69279.2|69296.1|69281.1|69289.7|69274.7|346
1712085000000|2024-04-02 19:10:00|69294.1|69279.1|69297.4|69282.4|69299|69284|69293.1|69278.1|257
1712085300000|2024-04-02 19:15:00|69297.7|69282.7|69309.9|69294.9|69309.9|69294.9|69297.7|69282.7|249
1712085600000|2024-04-02 19:20:00|69309.8|69294.8|69310.4|69295.4|69310.8|69295.8|69304.9|69289.9|258
1712085900000|2024-04-02 19:25:00|69309.6|69294.6|69314.7|69299.7|69316.2|69300.2|69306.8|69291.8|308
1712086200000|2024-04-02 19:30:00|69314.9|69299.9|69310.6|69295.6|69317.6|69302.6|69308.4|69293.4|204
1712086500000|2024-04-02 19:35:00|69310.8|69295.8|69303|69288|69314.4|69297.6|69302.4|69287.4|208
1712086800000|2024-04-02 19:40:00|69303.1|69288.1|69285.8|69270.8|69305|69290|69285.7|69270.7|309
1712087100000|2024-04-02 19:45:00|69285.9|69270.9|69286.2|69266.2|69286.8|69271.4|69280.7|69264.9|342
1712087400000|2024-04-02 19:50:00|69286.3|69266.3|69269.9|69254.9|69289.8|69269.8|69269.7|69254.7|344
1712087700000|2024-04-02 19:55:00|69269.8|69254.8|69267.3|69252.3|69275|69260|69266|69251|436
1712088000000|2024-04-02 20:00:00|69268.1|69253.1|69280.4|69260.4|69281.1|69261.1|69266.6|69247.7|353
1712088300000|2024-04-02 20:05:00|69280.5|69260.5|69276|69261|69283.9|69263.9|69275.6|69257.7|175
1712088600000|2024-04-02 20:10:00|69275.9|69260.9|69276.6|69256.6|69278.2|69261|69271.8|69253.4|152
1712088900000|2024-04-02 20:15:00|69276.7|69256.7|69272.5|69252.5|69277.2|69257.2|69270.2|69250.2|241
1712089200000|2024-04-02 20:20:00|69272.4|69252.4|69281.3|69261.3|69281.3|69261.3|69272.4|69252.4|184
1712089500000|2024-04-02 20:25:00|69281.2|69261.2|69277.1|69257.1|69282.1|69262.1|69276.7|69256.7|197
1712089800000|2024-04-02 20:30:00|69277|69257|69275.6|69255.6|69278.3|69258.3|69271.8|69251.8|255
1712090100000|2024-04-02 20:35:00|69275.5|69255.5|69276.1|69256.1|69276.1|69256.1|69274.1|69254.1|242
1712090400000|2024-04-02 20:40:00|69276.2|69256.2|69274|69254|69277.1|69257.1|69273.9|69253.9|232
1712090700000|2024-04-02 20:45:00|69273.9|69253.9|69268.2|69248.2|69274.5|69254.5|69266.6|69246.6|214
1712091000000|2024-04-02 20:50:00|69268.3|69248.3|69268.7|69248.7|69269.1|69249.1|69267.3|69247.3|263
1712091300000|2024-04-02 20:55:00|69268.6|69248.6|69263.6|69237.2|69269.2|69249|69261.2|69237.2|377
1712091600000|2024-04-02 21:00:00|69264.5|69235.1|69262.1|69233.5|69272.6|69235.1|69262.1|69200.6|67
1712091900000|2024-04-02 21:05:00|69262.2|69234.4|69266.8|69231.2|69267.2|69235|69261.6|69231.1|106
1712092200000|2024-04-02 21:10:00|69267.1|69231.4|69263.1|69230.8|69267.2|69232.7|69262.2|69229.9|120
1712092500000|2024-04-02 21:15:00|69263|69230.9|69259.9|69235.9|69263|69236.4|69259.6|69230.9|91
1712092800000|2024-04-02 21:20:00|69259.7|69235.6|69257.3|69223.8|69263.3|69235.9|69248.5|69200.2|208
1712093100000|2024-04-02 21:25:00|69257.9|69224.4|69251.1|69225.2|69259.1|69225.6|69249.8|69222.5|211
1712093400000|2024-04-02 21:30:00|69250.8|69225.1|69253.1|69225.1|69259.5|69227.2|69250|69221.7|196
1712093700000|2024-04-02 21:35:00|69252.7|69224.6|69253.1|69224.7|69254.7|69226|69251.2|69221.6|276
1712094000000|2024-04-02 21:40:00|69252.9|69224.5|69253.5|69225.2|69254.1|69225.7|69251.1|69221.6|242
1712094300000|2024-04-02 21:45:00|69253.9|69225.1|69250.2|69225|69255.3|69229.4|69249|69220.3|228
1712094600000|2024-04-02 21:50:00|69250.1|69225.1|69240.2|69219.3|69250.3|69226.4|69238.7|69213.1|266
1712094900000|2024-04-02 21:55:00|69240.3|69219.2|69240.3|69217.4|69245.8|69220.9|69237.7|69215.7|135
1712095200000|2024-04-02 22:00:00|69239|69218.6|69255|69235|69256.2|69236.2|69239|69218.5|311
1712095500000|2024-04-02 22:05:00|69256.2|69236.2|69256.2|69236.2|69257.9|69237.9|69255.5|69235.5|81
1712095800000|2024-04-02 22:10:00|69256.1|69236.1|69259.9|69239.9|69259.9|69239.9|69254.3|69234.3|165
1712096100000|2024-04-02 22:15:00|69259.8|69239.8|69263.4|69243.4|69263.5|69243.5|69259|69239|160
1712096400000|2024-04-02 22:20:00|69263.3|69243.3|69260.3|69240.3|69263.4|69243.4|69258.8|69238.8|167
1712096700000|2024-04-02 22:25:00|69260.2|69240.2|69260|69240|69262.1|69242.1|69258.1|69238.1|131
1712097000000|2024-04-02 22:30:00|69260.2|69240.2|69258.4|69238.4|69264.1|69244.1|69257.7|69237.7|211
1712097300000|2024-04-02 22:35:00|69258.3|69238.3|69260.7|69240.7|69260.7|69240.7|69257.7|69237.7|122
1712097600000|2024-04-02 22:40:00|69260.8|69240.8|69254.2|69234.2|69260.9|69240.9|69253.3|69233.3|154
1712097900000|2024-04-02 22:45:00|69254.1|69234.1|69263.9|69243.9|69265.1|69245.1|69253.7|69233.7|145
1712098200000|2024-04-02 22:50:00|69264|69244|69271.9|69251.9|69272.1|69252.1|69263.8|69243.8|176
1712098500000|2024-04-02 22:55:00|69272|69252|69271.3|69251.3|69272.5|69252.5|69271.1|69251.1|157
1712098800000|2024-04-02 23:00:00|69271.4|69251.4|69273.5|69253.5|69273.7|69253.7|69268.3|69250.9|134
1712099100000|2024-04-02 23:05:00|69273.4|69253.4|69276.7|69256.7|69276.7|69256.7|69270.4|69253|135
1712099400000|2024-04-02 23:10:00|69276.6|69256.6|69274.3|69254.3|69277.4|69257.4|69273.3|69253.3|137
1712099700000|2024-04-02 23:15:00|69274.2|69254.2|69272.6|69252.6|69274.7|69254.7|69270.4|69250.4|162
1712100000000|2024-04-02 23:20:00|69272.5|69252.5|69272|69252|69273.2|69253.2|69265.2|69247.5|164
1712100300000|2024-04-02 23:25:00|69271.9|69251.9|69272.1|69252.1|69275.9|69257.2|69270.2|69250.2|204
1712100600000|2024-04-02 23:30:00|69271.9|69251.9|69274.6|69254.6|69275.2|69255.2|69269.8|69251.6|205
1712100900000|2024-04-02 23:35:00|69274.7|69254.7|69272.8|69252.8|69274.8|69257.2|69270.9|69252.7|183
1712101200000|2024-04-02 23:40:00|69272.9|69252.9|69269.4|69249.4|69272.9|69255.2|69266.7|69246.9|168
1712101500000|2024-04-02 23:45:00|69269.2|69249.2|69276.7|69256.7|69280.3|69260.3|69269.2|69249.2|202
1712101800000|2024-04-02 23:50:00|69276.6|69256.6|69274.1|69254.1|69280.5|69260.5|69272|69253.5|224
1712102100000|2024-04-02 23:55:00|69273.9|69253.9|69272.1|69252.1|69275.9|69255.9|69269.1|69251.2|169
1712102400000|2024-04-03 00:00:00|69272.2|69252.2|69278.7|69258.7|69278.7|69258.7|69267.2|69247.2|334
1712102700000|2024-04-03 00:05:00|69278.6|69258.6|69280.5|69260.5|69283|69263|69270.3|69250.3|253
1712103000000|2024-04-03 00:10:00|69280.6|69260.6|69272.5|69252.5|69285.2|69265.2|69272.4|69252.4|320
1712103300000|2024-04-03 00:15:00|69272.4|69252.4|69276.8|69256.8|69278.2|69258.2|69272.4|69252.4|235
1712103600000|2024-04-03 00:20:00|69276.9|69256.9|69275.9|69255.9|69281.5|69262.7|69274.9|69254.9|226
1712103900000|2024-04-03 00:25:00|69275.8|69255.8|69280|69260|69284.5|69264.5|69274.9|69254.9|256
1712104200000|2024-04-03 00:30:00|69279.6|69259.6|69279.8|69259.8|69280.5|69260.5|69275.7|69255.7|299
1712104500000|2024-04-03 00:35:00|69279.7|69259.7|69275.8|69255.8|69281|69261|69273.4|69255.7|226
1712104800000|2024-04-03 00:40:00|69275.9|69255.9|69273.2|69253.2|69278.4|69258.4|69270.9|69252.5|288
1712105100000|2024-04-03 00:45:00|69273.3|69253.3|69273.7|69253.7|69274|69254.8|69269.3|69249.3|181
1712105400000|2024-04-03 00:50:00|69274.2|69254.2|69250.7|69230.7|69274.2|69254.2|69249.8|69229.8|355
1712105700000|2024-04-03 00:55:00|69251|69231|69266.7|69246.7|69268|69248|69248.4|69228.4|281
1712106000000|2024-04-03 01:00:00|69266.8|69246.8|69278.3|69258.3|69285.9|69265.9|69266.7|69246.7|286
1712106300000|2024-04-03 01:05:00|69278.2|69258.2|69280.3|69260.3|69283.4|69265.4|69276.8|69256.8|290
1712106600000|2024-04-03 01:10:00|69280.1|69260.1|69274.4|69254.4|69280.3|69260.3|69271.2|69251.2|342
1712106900000|2024-04-03 01:15:00|69274.1|69254.1|69273.4|69253.4|69277.1|69257.1|69263.8|69243.8|395
1712107200000|2024-04-03 01:20:00|69273.5|69253.5|69266.5|69246.5|69273.9|69253.9|69264.9|69244.9|285
1712107500000|2024-04-03 01:25:00|69266.6|69246.6|69267.8|69247.8|69271|69251|69263.8|69244.2|263
1712107800000|2024-04-03 01:30:00|69267.7|69247.7|69275.8|69255.8|69276.7|69256.7|69267.4|69247.4|322
1712108100000|2024-04-03 01:35:00|69275.6|69255.6|69252.2|69232.2|69275.6|69255.6|69252.2|69232.2|328
1712108400000|2024-04-03 01:40:00|69252.1|69232.1|69248.3|69228.3|69252.1|69232.1|69245.8|69226|235
1712108700000|2024-04-03 01:45:00|69248.4|69228.4|69249.7|69229.7|69250.1|69230.1|69237.8|69217.8|257
1712109000000|2024-04-03 01:50:00|69249.6|69229.6|69245.5|69225.5|69251|69231|69244|69224|273
1712109300000|2024-04-03 01:55:00|69245.8|69225.8|69246.8|69226.8|69253.9|69233.9|69243.8|69225.8|275
1712109600000|2024-04-03 02:00:00|69246.9|69226.9|69239.4|69219.4|69250.1|69230.1|69237.7|69217.7|273
1712109900000|2024-04-03 02:05:00|69239.2|69219.2|69230.6|69210.6|69239.2|69219.2|69229.5|69210.6|283
1712110200000|2024-04-03 02:10:00|69230.5|69210.5|69232.7|69212.7|69237.4|69217.4|69229.6|69209.8|321
1712110500000|2024-04-03 02:15:00|69232.8|69212.8|69233.3|69213.3|69238.5|69218.5|69232.4|69212.4|195
1712110800000|2024-04-03 02:20:00|69233.1|69213.1|69239|69219|69242.8|69224.8|69233|69213|192
1712111100000|2024-04-03 02:25:00|69239.1|69219.1|69239|69219|69241.5|69221.5|69235.5|69215.5|219
1712111400000|2024-04-03 02:30:00|69239.1|69219.1|69235.8|69215.8|69241.7|69221.7|69235|69215|231
1712111700000|2024-04-03 02:35:00|69235.7|69215.7|69230.3|69210.3|69239|69219|69230.2|69210.2|211
1712112000000|2024-04-03 02:40:00|69230.2|69210.2|69235.6|69215.6|69237.9|69217.9|69230.2|69210.2|214
1712112300000|2024-04-03 02:45:00|69235.4|69215.4|69239.9|69219.9|69239.9|69219.9|69233|69213|133
1712112600000|2024-04-03 02:50:00|69240|69220|69232.9|69217.9|69240.5|69221.8|69232.8|69214.7|160
1712112900000|2024-04-03 02:55:00|69233.2|69218.2|69232.9|69212.9|69234.6|69218.2|69228|69209.7|197
1712113200000|2024-04-03 03:00:00|69233|69213|69222.4|69202.4|69233.7|69215.1|69222|69202|253
1712113500000|2024-04-03 03:05:00|69222.3|69202.3|69207.8|69187.8|69222.4|69204.7|69205.3|69185.3|201
1712113800000|2024-04-03 03:10:00|69207.7|69187.7|69203.8|69183.8|69209|69191.8|69203.7|69183.7|266
1712114100000|2024-04-03 03:15:00|69203.7|69183.7|69203.6|69183.6|69206.7|69186.7|69200.4|69180.4|238
1712114400000|2024-04-03 03:20:00|69203.7|69183.7|69216.9|69196.9|69217.3|69197.3|69203.7|69183.7|295
1712114700000|2024-04-03 03:25:00|69217.1|69197.1|69222.9|69202.9|69224.2|69204.2|69215.6|69197.1|240
1712115000000|2024-04-03 03:30:00|69223|69203|69226.2|69206.2|69227.6|69207.6|69222.3|69202.3|198
1712115300000|2024-04-03 03:35:00|69226.1|69206.1|69219.7|69199.7|69226.1|69206.1|69218.6|69198.6|197
1712115600000|2024-04-03 03:40:00|69219.8|69199.8|69217.5|69197.5|69221|69202.1|69215.1|69195.1|164
1712115900000|2024-04-03 03:45:00|69217.6|69197.6|69216.1|69196.1|69223.1|69205.4|69215.9|69195.9|170
1712116200000|2024-04-03 03:50:00|69216|69196|69210.5|69195.5|69216.1|69198.7|69206.4|69189.3|168
1712116500000|2024-04-03 03:55:00|69210.4|69195.4|69213.9|69193.9|69214.9|69195.6|69209.8|69192.6|161
1712116800000|2024-04-03 04:00:00|69213.8|69193.8|69219.6|69199.6|69223|69205.5|69213.5|69193.5|195
1712117100000|2024-04-03 04:05:00|69219.3|69199.3|69215.5|69195.5|69219.6|69199.6|69209.8|69189.8|256
1712117400000|2024-04-03 04:10:00|69215.7|69195.7|69210.1|69190.1|69217.1|69197.1|69209.2|69189.2|174
1712117700000|2024-04-03 04:15:00|69210.2|69190.2|69210.4|69195.4|69214.5|69195.6|69209.7|69189.7|186
1712118000000|2024-04-03 04:20:00|69210.5|69195.5|69219.4|69199.4|69219.5|69199.5|69210.5|69193.5|205
1712118300000|2024-04-03 04:25:00|69219.5|69199.5|69211.5|69191.5|69220.2|69200.2|69211|69191|206
1712118600000|2024-04-03 04:30:00|69211.6|69191.6|69212.6|69192.6|69215.5|69198|69211.2|69191.2|169
1712118900000|2024-04-03 04:35:00|69212.7|69192.7|69213.5|69193.5|69215.7|69198.2|69212.7|69192.7|192
1712119200000|2024-04-03 04:40:00|69213.3|69193.3|69213.2|69193.2|69215.8|69195.8|69210.3|69192.7|147
1712119500000|2024-04-03 04:45:00|69213.3|69193.3|69214.6|69194.6|69215.1|69195.6|69210.3|69192.6|164
1712119800000|2024-04-03 04:50:00|69214|69194|69213.2|69193.2|69219.5|69199.5|69212.9|69193.1|175
1712120100000|2024-04-03 04:55:00|69213.3|69193.3|69230.8|69210.8|69231.1|69211.1|69213.3|69193.3|241
1712120400000|2024-04-03 05:00:00|69230.7|69210.7|69223.4|69203.4|69232.5|69214.3|69222.4|69202.4|245
1712120700000|2024-04-03 05:05:00|69223.5|69203.5|69223.5|69203.5|69225.8|69208.3|69217.9|69197.9|278
1712121000000|2024-04-03 05:10:00|69223.2|69203.2|69217.1|69197.1|69225.2|69207.1|69213.7|69195.9|259
1712121300000|2024-04-03 05:15:00|69217.6|69197.6|69217.8|69197.8|69219.7|69202.3|69216.4|69196.4|205
1712121600000|2024-04-03 05:20:00|69217.6|69197.6|69216.4|69196.4|69218.7|69198.7|69213.4|69193.4|193
1712121900000|2024-04-03 05:25:00|69216.5|69196.5|69221.3|69201.3|69224.7|69204.7|69215.5|69196.5|180
1712122200000|2024-04-03 05:30:00|69221.2|69201.2|69223.9|69203.9|69226.1|69206.1|69219.4|69199.4|243
1712122500000|2024-04-03 05:35:00|69223.8|69203.8|69225.1|69205.1|69229|69209|69222.2|69202.2|213
1712122800000|2024-04-03 05:40:00|69225.2|69205.2|69226.8|69206.8|69227.3|69209.2|69221|69201|225
1712123100000|2024-04-03 05:45:00|69226.7|69206.7|69229.8|69209.8|69234.8|69217|69225.4|69206.7|240
1712123400000|2024-04-03 05:50:00|69229.7|69209.7|69225.9|69210.9|69232.9|69212.9|69225.8|69207.7|238
1712123700000|2024-04-03 05:55:00|69225.8|69210.8|69224.5|69209.5|69234|69216.9|69224.4|69207.5|260
1712124000000|2024-04-03 06:00:00|69224.3|69209.3|69234.1|69219.1|69236.2|69219.3|69221.1|69206.1|419
1712124300000|2024-04-03 06:05:00|69233.8|69218.8|69229.7|69214.7|69236.3|69221.3|69228.8|69213.8|349
1712124600000|2024-04-03 06:10:00|69230|69215|69231|69216|69231.5|69216.5|69226.9|69211.9|280
1712124900000|2024-04-03 06:15:00|69232|69217|69246.3|69231.3|69249.1|69234.1|69232|69217|401
1712125200000|2024-04-03 06:20:00|69246.4|69231.4|69253|69238|69255.6|69240.6|69242|69227|315
1712125500000|2024-04-03 06:25:00|69252.9|69237.9|69260.4|69240.4|69261.2|69243.3|69248.7|69233.7|374
1712125800000|2024-04-03 06:30:00|69260.5|69240.5|69261.9|69246.9|69262.6|69247.6|69252.4|69232.4|322
1712126100000|2024-04-03 06:35:00|69262.8|69247.8|69269.1|69254.1|69281.4|69261.4|69262.8|69247.5|324
1712126400000|2024-04-03 06:40:00|69268.9|69253.9|69259.5|69244.5|69271.8|69254.5|69259.3|69244.3|368
1712126700000|2024-04-03 06:45:00|69259.6|69244.6|69255.2|69240.2|69264.6|69247.5|69251|69236|350
1712127000000|2024-04-03 06:50:00|69255.1|69240.1|69255|69240|69262|69247|69254.4|69239.4|353
1712127300000|2024-04-03 06:55:00|69254.9|69239.9|69263.7|69248.7|69264.3|69249.3|69251.3|69236.3|347
1712127600000|2024-04-03 07:00:00|69261.9|69246.9|69281.3|69266.3|69283.8|69268.8|69257.7|69242.7|470
1712127900000|2024-04-03 07:05:00|69281.1|69266.1|69291.5|69276.5|69296.8|69281.8|69277.3|69262.3|462
1712128200000|2024-04-03 07:10:00|69291.4|69276.4|69279.3|69264.3|69291.6|69276.6|69279.2|69264.2|489
1712128500000|2024-04-03 07:15:00|69279.4|69264.4|69283.9|69268.9|69284.6|69269.6|69269.5|69254.5|438
1712128800000|2024-04-03 07:20:00|69283.7|69268.7|69290.3|69275.3|69294.7|69279.7|69279.5|69264.5|475
1712129100000|2024-04-03 07:25:00|69290.5|69275.5|69286.7|69271.7|69296.6|69281.6|69286.3|69271.3|409
1712129400000|2024-04-03 07:30:00|69286.9|69271.9|69281.8|69266.8|69293.1|69278.1|69279.8|69264.8|459
1712129700000|2024-04-03 07:35:00|69281.7|69266.7|69263.4|69243.4|69286.4|69271.4|69257.5|69241.9|525
1712130000000|2024-04-03 07:40:00|69263.5|69243.5|69244.1|69229.1|69266|69246|69243.8|69228.8|430
1712130300000|2024-04-03 07:45:00|69244|69229|69248.5|69233.5|69261.4|69246.4|69243.5|69228.5|389
1712130600000|2024-04-03 07:50:00|69248.6|69233.6|69252.6|69237.6|69255|69240|69247.8|69232.8|372
1712130900000|2024-04-03 07:55:00|69252.8|69237.8|69261.4|69241.4|69262.9|69247.9|69251.7|69236.7|431
1712131200000|2024-04-03 08:00:00|69261.5|69241.5|69253|69238|69263.6|69243.6|69248.3|69233.3|488
1712131500000|2024-04-03 08:05:00|69253.1|69238.1|69246.9|69231.9|69257.7|69242.7|69246.7|69231.7|377
1712131800000|2024-04-03 08:10:00|69246.8|69231.8|69243.4|69228.4|69261.5|69246.5|69243.4|69228.4|372
1712132100000|2024-04-03 08:15:00|69243.5|69228.5|69242.3|69227.3|69247.5|69232.5|69241.8|69226.8|331
1712132400000|2024-04-03 08:20:00|69242.4|69227.4|69249.3|69234.3|69250.2|69235.2|69242|69227|337
1712132700000|2024-04-03 08:25:00|69249.2|69234.2|69242.5|69227.5|69261.3|69246.3|69241.8|69226.8|328
1712133000000|2024-04-03 08:30:00|69243.9|69228.9|69227|69212|69245.8|69230.8|69226.4|69211.4|341
1712133300000|2024-04-03 08:35:00|69226.9|69211.9|69219.8|69204.8|69229.4|69214.4|69216.4|69201.4|335
1712133600000|2024-04-03 08:40:00|69220.1|69205.1|69222.4|69207.4|69226.2|69211.2|69214.2|69199.2|383
1712133900000|2024-04-03 08:45:00|69222.3|69207.3|69220.3|69205.3|69222.4|69207.4|69213.3|69198.3|314
1712134200000|2024-04-03 08:50:00|69220.2|69205.2|69230.6|69215.6|69232.6|69217.6|69220.2|69205.2|298
1712134500000|2024-04-03 08:55:00|69231.9|69216.9|69255.3|69235.3|69255.3|69235.3|69229.8|69214.8|371
1712134800000|2024-04-03 09:00:00|69255.9|69235.9|69269.2|69254.2|69277.1|69257.1|69240.1|69223.9|535
1712135100000|2024-04-03 09:05:00|69269.3|69254.3|69276.9|69261.9|69283.5|69268.5|69267.9|69252.9|378
1712135400000|2024-04-03 09:10:00|69277|69262|69289.7|69274.7|69290.5|69275.5|69272.5|69257.5|357
1712135700000|2024-04-03 09:15:00|69290.3|69275.3|69288|69273|69292|69277|69274.5|69259.5|362
1712136000000|2024-04-03 09:20:00|69287.9|69272.9|69288|69273|69292.1|69276.3|69280.2|69265.2|418
1712136300000|2024-04-03 09:25:00|69288.1|69273.1|69283|69268|69292.7|69277.7|69279.6|69264.6|354
1712136600000|2024-04-03 09:30:00|69283.1|69268.1|69286.7|69271.7|69290.6|69275.6|69272.5|69257.5|393
1712136900000|2024-04-03 09:35:00|69286.6|69271.6|69273.2|69258.2|69289.5|69274.5|69272.4|69257.4|388
1712137200000|2024-04-03 09:40:00|69273.3|69258.3|69262.4|69247.4|69276.4|69261.4|69262.2|69247.2|338
1712137500000|2024-04-03 09:45:00|69262.5|69247.5|69234.2|69219.2|69266.4|69251.4|69231.1|69216.1|402
1712137800000|2024-04-03 09:50:00|69234|69219|69259.4|69244.4|69259.5|69244.5|69234|69219|412
1712138100000|2024-04-03 09:55:00|69259.5|69244.5|69275.6|69260.6|69278.6|69263.6|69258.3|69243.3|424
1712138400000|2024-04-03 10:00:00|69275.5|69260.5|69270|69255|69282.5|69267.5|69265.9|69250.9|503
1712138700000|2024-04-03 10:05:00|69269.9|69254.9|69275.7|69260.7|69288|69269.6|69267.5|69252.5|457
1712139000000|2024-04-03 10:10:00|69276|69261|69267.1|69247.1|69276.3|69261.3|69264.3|69244.8|396
1712139300000|2024-04-03 10:15:00|69266.9|69246.9|69264.1|69249.1|69270.7|69253.5|69258|69243|443
1712139600000|2024-04-03 10:20:00|69264|69249|69256.4|69241.4|69271.9|69256.9|69255.8|69240.8|353
1712139900000|2024-04-03 10:25:00|69256.5|69241.5|69252.3|69237.3|69261|69246|69251.4|69236.4|321
1712140200000|2024-04-03 10:30:00|69252.4|69237.4|69235.8|69220.8|69254.1|69239.1|69235.8|69220.8|357
1712140500000|2024-04-03 10:35:00|69236|69221|69234.4|69219.4|69238.3|69223.3|69230.8|69215.8|317
1712140800000|2024-04-03 10:40:00|69234.5|69219.5|69238|69223|69248.7|69233.7|69234.1|69219.1|309
1712141100000|2024-04-03 10:45:00|69237.9|69222.9|69239|69224|69248.1|69233.1|69234.8|69219.8|346
1712141400000|2024-04-03 10:50:00|69239.5|69224.5|69225.2|69205.2|69241.7|69226.7|69225|69205|371
1712141700000|2024-04-03 10:55:00|69225.1|69205.1|69221.3|69206.3|69225.1|69206.3|69214.5|69196.1|294
1712142000000|2024-04-03 11:00:00|69221.5|69206.5|69215.4|69200.4|69221.6|69206.6|69210.5|69195.5|328
1712142300000|2024-04-03 11:05:00|69215.5|69200.5|69211.5|69196.5|69217.4|69202.4|69211.1|69196.1|271
1712142600000|2024-04-03 11:10:00|69211.4|69196.4|69171.6|69151.6|69211.4|69196.4|69170.6|69150.6|466
1712142900000|2024-04-03 11:15:00|69171.5|69151.5|69180.7|69160.7|69180.9|69160.9|69167|69147|378
1712143200000|2024-04-03 11:20:00|69180.6|69160.6|69197.4|69177.4|69198.5|69178.5|69177.9|69160.6|348
1712143500000|2024-04-03 11:25:00|69197.3|69177.3|69195.6|69175.6|69210.3|69190.3|69194.3|69174.3|481
1712143800000|2024-04-03 11:30:00|69195.8|69175.8|69201.4|69181.4|69206.5|69191.5|69190.4|69170.4|376
1712144100000|2024-04-03 11:35:00|69201.2|69181.2|69202.3|69182.3|69203.6|69183.6|69197.5|69177.5|340
1712144400000|2024-04-03 11:40:00|69202.4|69182.4|69205.8|69185.8|69206.3|69189|69196.9|69181.7|288
1712144700000|2024-04-03 11:45:00|69205.7|69185.7|69201.5|69181.5|69206.3|69186.3|69189.6|69169.8|330
1712145000000|2024-04-03 11:50:00|69201.4|69181.4|69195.6|69180.6|69203.1|69185.5|69186.8|69167.7|395
1712145300000|2024-04-03 11:55:00|69195.5|69180.5|69175|69160|69195.8|69180.8|69168.1|69153.1|433
1712145600000|2024-04-03 12:00:00|69175.2|69160.2|69171.4|69156.4|69179.5|69164.5|69168.8|69153.8|505
1712145900000|2024-04-03 12:05:00|69171.5|69156.5|69184.2|69164.2|69184.2|69164.2|69165|69147.2|463
1712146200000|2024-04-03 12:10:00|69184.9|69164.9|69168.7|69139.4|69188.3|69168.3|69160.6|69139.4|467
1712146500000|2024-04-03 12:15:00|69174.7|69137.2|69181.5|69161.5|69198.8|69178.8|69168.2|69136.7|665
1712146800000|2024-04-03 12:20:00|69181.7|69161.7|69202.6|69182.6|69214.8|69194.8|69173.2|69153.2|694
1712147100000|2024-04-03 12:25:00|69202.4|69182.4|69215.3|69195.3|69226.7|69206.7|69198.9|69178.9|626
1712147400000|2024-04-03 12:30:00|69215.2|69195.2|69195.2|69175.2|69215.7|69199.4|69192.2|69172.2|615
1712147700000|2024-04-03 12:35:00|69195.3|69175.3|69224.9|69204.9|69227.3|69207.3|69194.8|69174.8|548
1712148000000|2024-04-03 12:40:00|69225|69205|69222.9|69207.9|69233.9|69213.9|69213.9|69197.7|568
1712148300000|2024-04-03 12:45:00|69222.7|69207.7|69227.2|69212.2|69231.2|69216.2|69212.4|69197.4|548
1712148600000|2024-04-03 12:50:00|69226.9|69211.9|69226.7|69211.7|69243|69225.1|69219.9|69201.6|674
1712148900000|2024-04-03 12:55:00|69226.4|69211.4|69209.5|69194.5|69228|69213|69209.5|69194.5|586
1712149200000|2024-04-03 13:00:00|69208.6|69193.6|69169.7|69154.7|69210.8|69195.8|69153.5|69138.5|661
1712149500000|2024-04-03 13:05:00|69169.8|69154.8|69184.7|69169.7|69186|69171|69156.2|69141.2|582
1712149800000|2024-04-03 13:10:00|69184.9|69169.9|69175.5|69155.5|69191.9|69176.7|69175.4|69155.4|591
1712150100000|2024-04-03 13:15:00|69175.6|69155.6|69162.6|69142.6|69178.8|69162|69159.9|69142.6|538
1712150400000|2024-04-03 13:20:00|69162.7|69142.7|69161|69146|69177|69162|69149.4|69129.4|667
1712150700000|2024-04-03 13:25:00|69160.8|69145.8|69148.4|69133.4|69161.6|69146.6|69148.2|69133.2|567
1712151000000|2024-04-03 13:30:00|69148.3|69133.3|69128.8|69113.8|69150.2|69135.2|69128.4|69113.4|658
1712151300000|2024-04-03 13:35:00|69128.7|69113.7|69131.4|69116.4|69154|69135.7|69128.7|69113.7|575
1712151600000|2024-04-03 13:40:00|69130.6|69115.6|69146.5|69126.5|69146.5|69126.5|69118.2|69098.2|625
1712151900000|2024-04-03 13:45:00|69147|69127|69147.2|69132.2|69156|69141|69141|69122.4|627
1712152200000|2024-04-03 13:50:00|69147|69132|69134.5|69119.5|69151.9|69136.9|69134.5|69119.5|506
1712152500000|2024-04-03 13:55:00|69134.6|69119.6|69148.4|69119.1|69149.1|69125.2|69123.4|69108.4|571
1712152800000|2024-04-03 14:00:00|69119.6|69084.7|69040.6|69020.6|69119.6|69084.7|68956.2|68936.2|980
1712153100000|2024-04-03 14:05:00|69040|69020|69064.7|69044.7|69064.7|69044.7|69010.1|68994.4|874
1712153400000|2024-04-03 14:10:00|69065|69045|69032.5|69012.5|69084.3|69064.3|69031.4|69011.4|782
1712153700000|2024-04-03 14:15:00|69032.2|69012.2|69010.5|68990.5|69052.2|69037.2|69006.5|68986.5|767
1712154000000|2024-04-03 14:20:00|69008.5|68988.5|69015.7|68995.7|69035.7|69015.7|69000.7|68983.5|764
1712154300000|2024-04-03 14:25:00|69015.6|68995.6|69011.7|68996.7|69027.5|69007.5|68995.8|68980.8|736
1712154600000|2024-04-03 14:30:00|69010|68995|69016.9|69001.9|69031.8|69016.8|69001.2|68986.2|775
1712154900000|2024-04-03 14:35:00|69017.3|69002.3|69003|68983|69018.9|69003.9|68994.7|68979.7|636
1712155200000|2024-04-03 14:40:00|69003.1|68983.1|68952.7|68937.7|69003.1|68983.1|68952.4|68937.4|709
1712155500000|2024-04-03 14:45:00|68952.8|68937.8|68943.6|68928.6|68961.4|68944.3|68932.8|68912.8|671
1712155800000|2024-04-03 14:50:00|68943.7|68928.7|68929.2|68914.2|68953.5|68938.5|68928.2|68913.2|738
1712156100000|2024-04-03 14:55:00|68929.3|68914.3|68926.8|68911.8|68931.4|68916.4|68914.8|68899.8|692
1712156400000|2024-04-03 15:00:00|68926.7|68911.7|68942|68922|68951.6|68933.7|68926.3|68911.3|680
1712156700000|2024-04-03 15:05:00|68941.9|68921.9|68924.9|68909.9|68943.1|68923.2|68918.1|68903.1|521
1712157000000|2024-04-03 15:10:00|68924.8|68909.8|68927.9|68912.9|68932|68917|68917.8|68902.8|593
1712157300000|2024-04-03 15:15:00|68927.7|68912.7|68918.7|68903.7|68930.4|68915.4|68916.9|68900.7|539
1712157600000|2024-04-03 15:20:00|68919.6|68904.6|68882.3|68867.3|68919.9|68904.9|68881.5|68862.8|558
1712157900000|2024-04-03 15:25:00|68882.4|68867.4|68897.1|68882.1|68900|68885|68876.5|68861.5|526
1712158200000|2024-04-03 15:30:00|68896.9|68881.9|68889.7|68874.7|68900.8|68882.6|68880.5|68865.5|563
1712158500000|2024-04-03 15:35:00|68889.4|68874.4|68907.1|68892.1|68909.5|68892.3|68881.7|68866.7|561
1712158800000|2024-04-03 15:40:00|68907|68892|68915.3|68895.3|68917.5|68897.5|68897.1|68879.9|464
1712159100000|2024-04-03 15:45:00|68913.8|68893.8|68907.6|68892.6|68915.5|68895.8|68893.9|68878.9|553
1712159400000|2024-04-03 15:50:00|68907.5|68892.5|68913|68898|68919.9|68904.9|68907|68892|504
1712159700000|2024-04-03 15:55:00|68912.8|68897.8|68899.6|68884.6|68913.6|68898.6|68897.8|68882.8|511
1712160000000|2024-04-03 16:00:00|68899.5|68884.5|68912.5|68897.5|68915.1|68900.1|68897.8|68882.8|520
1712160300000|2024-04-03 16:05:00|68912.6|68897.6|68925.8|68905.8|68936.2|68916.2|68909.8|68894.8|383
1712160600000|2024-04-03 16:10:00|68924.2|68904.2|68914|68894|68942.8|68922.8|68898.3|68878.3|707
1712160900000|2024-04-03 16:15:00|68914.2|68894.2|68896.6|68876.6|68923.5|68903.5|68896.4|68876.4|687
1712161200000|2024-04-03 16:20:00|68896.4|68876.4|68863.7|68848.7|68903.1|68883.1|68861|68846|650
1712161500000|2024-04-03 16:25:00|68863.6|68848.6|68864.3|68849.3|68875.1|68857.2|68863|68846.7|595
1712161800000|2024-04-03 16:30:00|68863.9|68848.9|68862.7|68847.7|68873.2|68858.2|68841.4|68826.4|671
1712162100000|2024-04-03 16:35:00|68862.6|68847.6|68891|68871|68897.7|68877.7|68860.5|68845.5|648
1712162400000|2024-04-03 16:40:00|68890.3|68870.3|68865.5|68845.5|68890.3|68870.3|68863|68843|575
1712162700000|2024-04-03 16:45:00|68865.4|68845.4|68889.5|68869.5|68893.8|68873.8|68864.4|68844.4|555
1712163000000|2024-04-03 16:50:00|68889.6|68869.6|68882|68862|68893.7|68873.7|68874.1|68854.1|463
1712163300000|2024-04-03 16:55:00|68882.7|68862.7|68877.8|68857.8|68885.8|68865.8|68872.9|68852.9|488
1712163600000|2024-04-03 17:00:00|68877.9|68857.9|68903.2|68883.2|68905.4|68885.4|68877.8|68857.8|506
1712163900000|2024-04-03 17:05:00|68903.4|68883.4|68894.3|68874.3|68909.3|68889.3|68894.3|68874.3|436
1712164200000|2024-04-03 17:10:00|68894.4|68874.4|68882.5|68867.5|68894.4|68874.4|68881.6|68861.6|414
1712164500000|2024-04-03 17:15:00|68882.4|68867.4|68878.4|68858.4|68885.7|68870.3|68877.1|68857.1|396
1712164800000|2024-04-03 17:20:00|68878.5|68858.5|68873.7|68853.7|68883.6|68863.6|68868|68848|527
1712165100000|2024-04-03 17:25:00|68873.4|68853.4|68860|68840|68873.8|68853.8|68856.3|68836.3|456
1712165400000|2024-04-03 17:30:00|68860.1|68840.1|68878.1|68858.1|68878.5|68858.5|68859.8|68839.8|448
1712165700000|2024-04-03 17:35:00|68878.3|68858.3|68875.3|68855.3|68881.2|68861.2|68867.8|68847.8|386
1712166000000|2024-04-03 17:40:00|68875.4|68855.4|68874|68854|68875.8|68855.8|68867.2|68847.2|398
1712166300000|2024-04-03 17:45:00|68874.1|68854.1|68868.6|68848.6|68874.6|68854.6|68864.9|68844.9|409
1712166600000|2024-04-03 17:50:00|68868.3|68848.3|68858|68838|68871.9|68851.9|68858|68838|343
1712166900000|2024-04-03 17:55:00|68857.9|68837.9|68868.5|68848.5|68870.9|68850.9|68857.3|68837.3|366
1712167200000|2024-04-03 18:00:00|68868.7|68848.7|68855.7|68840.7|68870.1|68855.1|68848.8|68833.8|346
1712167500000|2024-04-03 18:05:00|68855.6|68840.6|68851.3|68831.3|68857|68842|68848.5|68828.5|304
1712167800000|2024-04-03 18:10:00|68851.4|68831.4|68840.4|68825.4|68851.4|68833.8|68837|68820.2|319
1712168100000|2024-04-03 18:15:00|68840.5|68825.5|68847.7|68832.7|68851.6|68836.6|68840|68825|302
1712168400000|2024-04-03 18:20:00|68847.6|68832.6|68844.4|68829.4|68848.1|68833.1|68841.7|68826.7|233
1712168700000|2024-04-03 18:25:00|68844.7|68829.7|68858.9|68843.9|68861.1|68846.1|68844.7|68829.7|255
1712169000000|2024-04-03 18:30:00|68859|68844|68855.1|68840.1|68862.4|68847.4|68854.6|68839.6|290
1712169300000|2024-04-03 18:35:00|68855|68840|68861.4|68841.4|68862.8|68846.1|68853.5|68837.5|351
1712169600000|2024-04-03 18:40:00|68861.5|68841.5|68855.8|68840.8|68865.4|68848.9|68855.7|68840.7|266
1712169900000|2024-04-03 18:45:00|68855.9|68840.9|68859|68844|68861.5|68846.5|68855|68840|298
1712170200000|2024-04-03 18:50:00|68859.2|68844.2|68846.2|68831.2|68859.4|68844.4|68845.5|68830.5|338
1712170500000|2024-04-03 18:55:00|68846.1|68831.1|68851.3|68836.3|68851.5|68836.5|68844.9|68829.9|370
1712170800000|2024-04-03 19:00:00|68851.4|68836.4|68855.3|68840.3|68861.3|68846.3|68851.2|68836.2|377
1712171100000|2024-04-03 19:05:00|68855.4|68840.4|68854.2|68839.2|68861.6|68846.6|68853.4|68838.4|288
1712171400000|2024-04-03 19:10:00|68854.3|68839.3|68869.3|68854.3|68871.9|68856.9|68852|68837|442
1712171700000|2024-04-03 19:15:00|68868.9|68853.9|68877.6|68862.6|68878.5|68863.5|68867.1|68851.9|410
1712172000000|2024-04-03 19:20:00|68877.4|68862.4|68884.5|68869.5|68884.9|68869.9|68874.4|68859.4|377
1712172300000|2024-04-03 19:25:00|68884.4|68869.4|68884.9|68869.9|68886.8|68871.8|68878.3|68863.3|357
1712172600000|2024-04-03 19:30:00|68885|68870|68877.4|68862.4|68885.3|68870.3|68877.1|68862.1|384
1712172900000|2024-04-03 19:35:00|68877.5|68862.5|68868.4|68853.4|68878.3|68863.3|68868.1|68853.1|384
1712173200000|2024-04-03 19:40:00|68868.3|68853.3|68867.4|68852.4|68871.3|68856.3|68867.1|68852.1|310
1712173500000|2024-04-03 19:45:00|68867.1|68852.1|68857.4|68842.4|68867.8|68852.8|68857.4|68842.4|352
1712173800000|2024-04-03 19:50:00|68857.6|68842.6|68856.6|68841.6|68865.1|68850.1|68853.4|68838.4|374
1712174100000|2024-04-03 19:55:00|68856.7|68841.7|68857.8|68842.8|68859.7|68844.7|68849.6|68834.6|436
1712174400000|2024-04-03 20:00:00|68857.7|68842.7|68865.8|68845.8|68866.5|68846.5|68856.5|68836.7|257
1712174700000|2024-04-03 20:05:00|68865.7|68845.7|68859.6|68844.6|68866.5|68846.5|68859.4|68841.5|147
1712175000000|2024-04-03 20:10:00|68859.5|68844.5|68856.6|68841.6|68859.9|68844.9|68856.3|68838.9|95
1712175300000|2024-04-03 20:15:00|68856.7|68841.7|68857.4|68837.4|68858.6|68841.7|68855.1|68835.1|181
1712175600000|2024-04-03 20:20:00|68857.2|68837.2|68855.2|68835.2|68859.3|68840.8|68855.1|68835.1|191
1712175900000|2024-04-03 20:25:00|68855.3|68835.3|68852.3|68832.3|68855.9|68838.2|68851.9|68831.9|162
1712176200000|2024-04-03 20:30:00|68852.5|68832.5|68856.3|68836.3|68858.3|68838.3|68851.9|68831.9|243
1712176500000|2024-04-03 20:35:00|68856.2|68836.2|68850|68835|68856.5|68836.5|68849.9|68832.6|240
1712176800000|2024-04-03 20:40:00|68850.1|68835.1|68848.1|68828.1|68853.3|68835.3|68847.9|68827.9|230
1712177100000|2024-04-03 20:45:00|68848.2|68828.2|68845.3|68825.3|68849|68829|68844|68824|353
1712177400000|2024-04-03 20:50:00|68844.9|68824.9|68843.1|68823.1|68848.2|68828.2|68841.5|68821.5|276
1712177700000|2024-04-03 20:55:00|68843|68823|68849.8|68820.2|68850.1|68827.4|68842.7|68820.2|393
1712178000000|2024-04-03 21:00:00|68850.7|68819.2|68868.2|68828.5|68879.5|68829.9|68850.7|68808.9|91
1712178300000|2024-04-03 21:05:00|68868.1|68828.6|68868.8|68827.9|68872.7|68830.7|68865.6|68826.1|170
1712178600000|2024-04-03 21:10:00|68868.9|68828|68856.6|68832.4|68868.9|68832.4|68856.3|68828|297
1712178900000|2024-04-03 21:15:00|68856.4|68832.5|68851.6|68831.6|68857.3|68833.4|68851.5|68831.3|364
1712179200000|2024-04-03 21:20:00|68851.9|68831.9|68850.2|68830.2|68852|68832|68849.8|68829|305
1712179500000|2024-04-03 21:25:00|68850.1|68830.1|68852.8|68832.8|68853|68833|68850.1|68830.1|131
1712179800000|2024-04-03 21:30:00|68852.7|68832.7|68852.3|68832.3|68853.6|68833.6|68851.5|68831.5|185
1712180100000|2024-04-03 21:35:00|68852.2|68832.2|68852.8|68832.8|68854.2|68834.2|68850.9|68830.9|146
1712180400000|2024-04-03 21:40:00|68852.7|68832.7|68853.1|68833.1|68870.8|68838.2|68852.1|68827.6|292
1712180700000|2024-04-03 21:45:00|68853.2|68832.5|68856.6|68832.9|68857.1|68833.2|68852.9|68830.8|135
1712181000000|2024-04-03 21:50:00|68856.7|68832.8|68866.4|68830|68866.8|68833|68850.2|68825.2|208
1712181300000|2024-04-03 21:55:00|68866.3|68829.9|68859.7|68835.8|68870.8|68838.3|68856.9|68826.2|256
1712181600000|2024-04-03 22:00:00|68858.7|68838.7|68834.5|68814.5|68860.4|68838.7|68832.8|68810.5|279
1712181900000|2024-04-03 22:05:00|68834.2|68814.2|68838.9|68818.9|68839.5|68819.5|68834.2|68814.2|127
1712182200000|2024-04-03 22:10:00|68839|68819|68833.9|68813.9|68839.9|68819.9|68833.9|68813.9|120
1712182500000|2024-04-03 22:15:00|68833.5|68813.5|68833.1|68813.1|68834.4|68814.4|68833.1|68813.1|98
1712182800000|2024-04-03 22:20:00|68833.2|68813.2|68833.7|68813.7|68834.1|68814.1|68832.7|68812.7|110
1712183100000|2024-04-03 22:25:00|68833.8|68813.8|68833.8|68813.8|68834.5|68817.3|68831.1|68811.2|150
1712183400000|2024-04-03 22:30:00|68833.9|68813.9|68836.6|68816.6|68837.4|68817.4|68833.3|68813.3|161
1712183700000|2024-04-03 22:35:00|68836.7|68816.7|68836.7|68816.7|68837.2|68817.2|68835.4|68815.4|92
1712184000000|2024-04-03 22:40:00|68836.8|68816.8|68839.5|68819.5|68839.8|68819.8|68836.1|68816.1|135
1712184300000|2024-04-03 22:45:00|68839.4|68819.4|68839.6|68819.6|68840.1|68820.1|68839.1|68819.1|93
1712184600000|2024-04-03 22:50:00|68839.7|68819.7|68839.2|68819.2|68840.8|68820.8|68839.1|68819.1|127
1712184900000|2024-04-03 22:55:00|68839.1|68819.1|68833.8|68813.8|68839.4|68819.4|68833.4|68813.4|155
1712185200000|2024-04-03 23:00:00|68833.9|68813.9|68839.9|68819.9|68842.1|68822.1|68833.6|68813.6|220
1712185500000|2024-04-03 23:05:00|68839.8|68819.8|68833.2|68813.2|68839.9|68819.9|68833.2|68813.2|220
1712185800000|2024-04-03 23:10:00|68833.4|68813.4|68830.8|68810.8|68833.4|68813.4|68827.5|68807.5|187
1712186100000|2024-04-03 23:15:00|68830.9|68810.9|68834|68814|68834.2|68814.2|68830.5|68810.5|163
1712186400000|2024-04-03 23:20:00|68833.9|68813.9|68835.6|68815.6|68837.2|68817.2|68833.2|68813.2|191
1712186700000|2024-04-03 23:25:00|68835.8|68815.8|68830.4|68810.4|68835.9|68815.9|68830.1|68810.1|171
1712187000000|2024-04-03 23:30:00|68830.5|68810.5|68827.8|68807.8|68830.5|68810.5|68814.6|68794.6|283
1712187300000|2024-04-03 23:35:00|68827.9|68807.9|68830.9|68810.9|68833.7|68813.7|68827.9|68807.9|142
1712187600000|2024-04-03 23:40:00|68830.8|68810.8|68831.8|68816.8|68834.3|68817.3|68829.5|68809.5|206
1712187900000|2024-04-03 23:45:00|68832|68817|68833.9|68813.9|68837.7|68817.7|68831.6|68812.6|207
1712188200000|2024-04-03 23:50:00|68834|68814|68827.9|68812.9|68837.1|68817.1|68827.8|68810.3|195
1712188500000|2024-04-03 23:55:00|68828.2|68813.2|68831.5|68811.5|68834|68815.9|68827.9|68810|243
1712188800000|2024-04-04 00:00:00|68831.6|68811.6|68828.1|68808.1|68834.2|68814.2|68820|68800|330
1712189100000|2024-04-04 00:05:00|68829.1|68809.1|68836.7|68816.7|68836.9|68816.9|68824.1|68804.1|305
1712189400000|2024-04-04 00:10:00|68836.5|68816.5|68829.7|68809.7|68836.5|68816.5|68824.6|68804.6|281
1712189700000|2024-04-04 00:15:00|68829.8|68809.8|68840.9|68820.9|68842|68822|68821.8|68801.8|273
1712190000000|2024-04-04 00:20:00|68841|68821|68846.1|68826.1|68848.5|68828.5|68837.9|68820|203
1712190300000|2024-04-04 00:25:00|68846.2|68826.2|68844.9|68824.9|68847.4|68827.4|68836.2|68816.2|247
1712190600000|2024-04-04 00:30:00|68846.7|68826.7|68849.3|68829.3|68853.1|68835.6|68844.8|68824.8|292
1712190900000|2024-04-04 00:35:00|68849.4|68829.4|68832.6|68812.6|68850.3|68830.3|68832|68812|263
1712191200000|2024-04-04 00:40:00|68832.7|68812.7|68828.5|68808.5|68836.1|68816.5|68827.6|68807.6|245
1712191500000|2024-04-04 00:45:00|68828.6|68808.6|68823.3|68808.3|68829.3|68809.3|68820.3|68800.3|238
1712191800000|2024-04-04 00:50:00|68823.2|68808.2|68805.9|68785.9|68825.7|68808.2|68797.5|68777.5|353
1712192100000|2024-04-04 00:55:00|68805.1|68785.1|68799.7|68779.7|68810|68790|68799|68779|307
1712192400000|2024-04-04 01:00:00|68799.9|68779.9|68811.1|68791.1|68814.2|68794.2|68799.9|68779.9|337
1712192700000|2024-04-04 01:05:00|68811.2|68791.2|68812.6|68792.6|68815.2|68797.2|68809.3|68789.3|287
1712193000000|2024-04-04 01:10:00|68812.5|68792.5|68809.7|68789.7|68813|68793|68805.5|68785.5|296
1712193300000|2024-04-04 01:15:00|68809.5|68789.5|68807.9|68787.9|68809.5|68789.5|68801.6|68781.6|280
1712193600000|2024-04-04 01:20:00|68808|68788|68799.6|68779.6|68808.2|68790.3|68798.6|68778.6|189
1712193900000|2024-04-04 01:25:00|68798.8|68778.8|68808.6|68788.6|68809|68789|68794.6|68774.6|201
1712194200000|2024-04-04 01:30:00|68808.5|68788.5|68813.5|68793.5|68815.6|68797.5|68806|68786|221
1712194500000|2024-04-04 01:35:00|68813.6|68793.6|68814.8|68799.8|68818.6|68800.1|68811|68792.7|212
1712194800000|2024-04-04 01:40:00|68814.7|68799.7|68810.3|68790.3|68817.8|68799.7|68810.1|68790.1|174
1712195100000|2024-04-04 01:45:00|68810.2|68790.2|68811.4|68796.4|68814.1|68796.6|68807.6|68787.6|190
1712195400000|2024-04-04 01:50:00|68811.6|68796.6|68813.4|68793.4|68816.3|68796.7|68807.6|68787.7|201
1712195700000|2024-04-04 01:55:00|68813.2|68793.2|68813.7|68793.7|68816.6|68796.6|68810.7|68792.9|178
1712196000000|2024-04-04 02:00:00|68813.9|68793.9|68823.8|68803.8|68830.2|68810.2|68813.7|68793.7|248
1712196300000|2024-04-04 02:05:00|68823.4|68803.4|68820.7|68800.7|68826.5|68806.5|68819.9|68799.9|233
1712196600000|2024-04-04 02:10:00|68820.6|68800.6|68820.2|68800.2|68826.4|68806.4|68818.3|68798.3|218
1712196900000|2024-04-04 02:15:00|68820|68800|68825.3|68805.3|68826.3|68806.3|68819.6|68799.6|221
1712197200000|2024-04-04 02:20:00|68825.4|68805.4|68822.3|68802.3|68830|68810|68820.2|68801.8|228
1712197500000|2024-04-04 02:25:00|68822.4|68802.4|68820.7|68800.7|68824.7|68806|68820|68800|164
1712197800000|2024-04-04 02:30:00|68820.6|68800.6|68809|68789|68820.7|68800.7|68808.6|68788.6|159
1712198100000|2024-04-04 02:35:00|68808.5|68788.5|68804.3|68784.3|68809.3|68789.3|68800.4|68783.6|151
1712198400000|2024-04-04 02:40:00|68803.9|68783.9|68794.2|68774.2|68805.3|68785.3|68794.1|68774.1|121
1712198700000|2024-04-04 02:45:00|68794.1|68774.1|68793.8|68773.8|68795.8|68775.8|68791|68771|180
1712199000000|2024-04-04 02:50:00|68793.9|68773.9|68807|68787|68807|68787|68791.2|68771.6|202
1712199300000|2024-04-04 02:55:00|68806.9|68786.9|68801|68781|68807.1|68787.1|68800.3|68780.3|236
1712199600000|2024-04-04 03:00:00|68800.8|68780.8|68800.5|68780.5|68802.8|68783.8|68797.2|68778.1|198
1712199900000|2024-04-04 03:05:00|68800.4|68780.4|68812.4|68792.4|68813.6|68793.9|68800.4|68780.4|159
1712200200000|2024-04-04 03:10:00|68812.5|68792.5|68810.7|68795.7|68815.4|68795.9|68810.5|68791.8|176
1712200500000|2024-04-04 03:15:00|68810.6|68795.6|68810.9|68790.9|68813.5|68796.2|68808|68789.8|213
1712200800000|2024-04-04 03:20:00|68811|68791|68807.5|68792.5|68813.8|68795|68807.2|68789.5|167
1712201100000|2024-04-04 03:25:00|68807.6|68792.6|68808.2|68788.2|68809.7|68792.6|68805|68787.3|119
1712201400000|2024-04-04 03:30:00|68808.1|68788.1|68811.5|68796.5|68818|68799|68805.4|68787.8|214
1712201700000|2024-04-04 03:35:00|68811.7|68796.7|68811.4|68791.4|68815.5|68797.1|68806.9|68789.6|181
1712202000000|2024-04-04 03:40:00|68811.6|68791.6|68804.2|68784.2|68811.8|68793.4|68798.8|68778.8|198
1712202300000|2024-04-04 03:45:00|68804.3|68784.3|68801.9|68781.9|68806.7|68787.3|68801.5|68781.7|169
1712202600000|2024-04-04 03:50:00|68802|68782|68796.2|68781.2|68802.4|68784.9|68795.3|68778|130
1712202900000|2024-04-04 03:55:00|68796.4|68781.4|68802.2|68782.2|68804.8|68786.8|68795.4|68777.5|229
1712203200000|2024-04-04 04:00:00|68801.9|68781.9|68798.5|68778.5|68802|68782|68792.2|68772.2|216
1712203500000|2024-04-04 04:05:00|68798.4|68778.4|68794.4|68774.4|68798.8|68780.1|68794.4|68774.4|127
1712203800000|2024-04-04 04:10:00|68792|68777|68795.1|68775.1|68798.7|68778.7|68790.8|68773.3|165
1712204100000|2024-04-04 04:15:00|68794.9|68774.9|68797.5|68777.5|68800|68780.2|68793.9|68774.4|218
1712204400000|2024-04-04 04:20:00|68797.4|68777.4|68793.8|68773.8|68797.4|68777.4|68790.3|68770.3|206
1712204700000|2024-04-04 04:25:00|68793.7|68773.7|68791.2|68771.2|68793.7|68773.7|68785.6|68768.3|166
1712205000000|2024-04-04 04:30:00|68791.3|68771.3|68791.6|68771.6|68795|68775.9|68788.8|68769.7|230
1712205300000|2024-04-04 04:35:00|68791.7|68771.7|68794.1|68774.1|68794.6|68777|68791.4|68771.4|104
1712205600000|2024-04-04 04:40:00|68794|68774|68798.8|68783.8|68801.3|68783.8|68791.5|68774|169
1712205900000|2024-04-04 04:45:00|68799|68784|68797.9|68777.9|68801.2|68784|68796.4|68776.4|149
1712206200000|2024-04-04 04:50:00|68797.8|68777.8|68791.7|68771.7|68798.4|68779.7|68791|68771|148
1712206500000|2024-04-04 04:55:00|68792.8|68772.8|68801.3|68781.3|68801.4|68783.4|68792.8|68772.8|191
1712206800000|2024-04-04 05:00:00|68801.2|68781.2|68797.3|68777.3|68801.4|68781.4|68794.7|68774.8|182
1712207100000|2024-04-04 05:05:00|68797.2|68777.2|68795.1|68775.1|68797.5|68777.5|68790.9|68770.9|187
1712207400000|2024-04-04 05:10:00|68795.2|68775.2|68794.7|68774.7|68798.5|68778.5|68794.4|68774.4|200
1712207700000|2024-04-04 05:15:00|68794.8|68774.8|68788.2|68768.2|68795.4|68775.4|68788|68768|203
1712208000000|2024-04-04 05:20:00|68788.1|68768.1|68791.8|68771.8|68793|68773|68788.1|68768.1|189
1712208300000|2024-04-04 05:25:00|68792.1|68772.1|68784.6|68764.6|68793.8|68773.8|68779|68759|240
1712208600000|2024-04-04 05:30:00|68784.7|68764.7|68782|68762|68784.7|68764.7|68778.5|68758.5|265
1712208900000|2024-04-04 05:35:00|68782.1|68762.1|68781|68761|68782.6|68762.6|68777.4|68757.4|212
1712209200000|2024-04-04 05:40:00|68780.9|68760.9|68782|68762|68782.4|68762.4|68778.7|68758.7|181
1712209500000|2024-04-04 05:45:00|68782.1|68762.1|68780.7|68760.7|68782.5|68765|68778.3|68758.3|205
1712209800000|2024-04-04 05:50:00|68780.6|68760.6|68794.8|68774.8|68796.2|68776.2|68780.6|68760.6|249
1712210100000|2024-04-04 05:55:00|68795|68775|68807|68787|68811.5|68791.5|68795|68775|255
1712210400000|2024-04-04 06:00:00|68807.1|68787.1|68801.7|68781.7|68811.7|68791.7|68791.8|68771.8|405
1712210700000|2024-04-04 06:05:00|68801.6|68781.6|68785.9|68765.9|68805.9|68785.9|68782.4|68762.4|373
1712211000000|2024-04-04 06:10:00|68786|68766|68782.3|68762.3|68791.2|68771.2|68778|68758|380
1712211300000|2024-04-04 06:15:00|68782.2|68762.2|68782.7|68762.7|68790.1|68770.1|68781.4|68761.4|332
1712211600000|2024-04-04 06:20:00|68782.6|68762.6|68786.6|68771.6|68788.6|68771.6|68779.5|68759.5|306
1712211900000|2024-04-04 06:25:00|68786.8|68771.8|68785.9|68765.9|68788.8|68772.5|68778.4|68758.4|296
1712212200000|2024-04-04 06:30:00|68785.8|68765.8|68794.9|68779.9|68806.7|68789.6|68785.8|68765.8|581
1712212500000|2024-04-04 06:35:00|68795|68780|68813.9|68793.9|68819.3|68799.3|68790.8|68775.8|499
1712212800000|2024-04-04 06:40:00|68814|68794|68791.4|68776.4|68815.8|68795.8|68791.3|68776.3|397
1712213100000|2024-04-04 06:45:00|68791.3|68776.3|68791.2|68776.2|68791.4|68776.4|68781.2|68766.2|373
1712213400000|2024-04-04 06:50:00|68791.1|68776.1|68807.7|68792.7|68814.8|68797.3|68791.1|68776.1|403
1712213700000|2024-04-04 06:55:00|68807.8|68792.8|68817.9|68802.9|68824|68809|68799.1|68784.1|387
1712214000000|2024-04-04 07:00:00|68818|68803|68801.9|68786.9|68822.4|68807.4|68801.7|68786.7|519
1712214300000|2024-04-04 07:05:00|68801.7|68786.7|68792.3|68777.3|68801.7|68786.7|68780.5|68765.5|470
1712214600000|2024-04-04 07:10:00|68792.2|68777.2|68784.2|68764.2|68801.3|68786.3|68779.2|68764.1|506
1712214900000|2024-04-04 07:15:00|68783.3|68763.3|68754.7|68739.7|68785.4|68765.4|68754.6|68739.6|498
1712215200000|2024-04-04 07:20:00|68754.6|68739.6|68727.2|68712.2|68757.1|68742.1|68726.5|68711.5|580
1712215500000|2024-04-04 07:25:00|68727.3|68712.3|68738.6|68723.6|68747.7|68732.7|68726.1|68711.1|472
1712215800000|2024-04-04 07:30:00|68738|68723|68736.2|68721.2|68744|68729|68727.5|68712.5|507
1712216100000|2024-04-04 07:35:00|68737.3|68722.3|68708.3|68693.3|68737.5|68722.5|68708.3|68693.3|487
1712216400000|2024-04-04 07:40:00|68708.1|68693.1|68739|68719|68739.2|68719.2|68707.6|68692.6|427
1712216700000|2024-04-04 07:45:00|68736.7|68716.7|68725.1|68705.1|68737.7|68717.7|68715|68700|450
1712217000000|2024-04-04 07:50:00|68725|68705|68715.4|68695.4|68732.6|68717.6|68709.1|68689.1|557
1712217300000|2024-04-04 07:55:00|68715.1|68695.1|68708.7|68688.7|68718|68702.2|68698.8|68683.8|578
1712217600000|2024-04-04 08:00:00|68708.8|68688.8|68718.6|68703.6|68732.7|68712.7|68708.7|68688.7|612
1712217900000|2024-04-04 08:05:00|68718.3|68703.3|68720.3|68705.3|68722.9|68707.9|68704.3|68689.3|496
1712218200000|2024-04-04 08:10:00|68720.1|68705.1|68713.2|68698.2|68725.2|68710.2|68701.9|68686.9|428
1712218500000|2024-04-04 08:15:00|68713.4|68698.4|68732.6|68717.6|68736.2|68721.2|68713.4|68698.4|438
1712218800000|2024-04-04 08:20:00|68732.8|68717.8|68723.1|68708.1|68747.8|68732.8|68722.9|68707.9|471
1712219100000|2024-04-04 08:25:00|68723.2|68708.2|68697.9|68682.9|68725.3|68710.3|68689.6|68672.6|443
1712219400000|2024-04-04 08:30:00|68697.4|68682.4|68694.8|68674.8|68701.9|68686.9|68688.4|68673.4|396
1712219700000|2024-04-04 08:35:00|68694.7|68674.7|68706.8|68691.8|68708.3|68693.3|68690.6|68670.6|439
1712220000000|2024-04-04 08:40:00|68706.7|68691.7|68710.1|68695.1|68716.5|68701.5|68701.1|68683.7|438
1712220300000|2024-04-04 08:45:00|68708.7|68693.7|68705|68690|68714.4|68699.4|68704.3|68689.3|444
1712220600000|2024-04-04 08:50:00|68705.1|68690.1|68689.1|68674.1|68708.2|68693.2|68687.2|68672.2|533
1712220900000|2024-04-04 08:55:00|68689|68674|68682|68662|68689|68674|68675|68660|423
1712221200000|2024-04-04 09:00:00|68682.1|68662.1|68690.5|68675.5|68705.5|68690.2|68682.1|68662.1|543
1712221500000|2024-04-04 09:05:00|68690.7|68675.7|68711|68696|68712.4|68697.4|68686.3|68671.3|468
1712221800000|2024-04-04 09:10:00|68710.7|68695.7|68711.8|68696.8|68720.3|68705.3|68704.3|68689.3|441
1712222100000|2024-04-04 09:15:00|68711.9|68696.9|68713.2|68698.2|68719.3|68704.3|68704.7|68689.7|364
1712222400000|2024-04-04 09:20:00|68713.8|68698.8|68711|68696|68715.8|68700.8|68707.4|68692.4|366
1712222700000|2024-04-04 09:25:00|68710.9|68695.9|68706|68691|68713.4|68698.4|68704.8|68689.8|422
1712223000000|2024-04-04 09:30:00|68705.9|68690.9|68696.7|68681.7|68707.9|68692.9|68694.4|68679.4|302
1712223300000|2024-04-04 09:35:00|68696.6|68681.6|68696.9|68681.9|68697.5|68682.5|68690.1|68675.1|287
1712223600000|2024-04-04 09:40:00|68697.1|68682.1|68681.7|68666.7|68699.6|68684.6|68681.5|68666.5|339
1712223900000|2024-04-04 09:45:00|68681.8|68666.8|68666.4|68651.4|68682.5|68667.5|68655.3|68640.3|441
1712224200000|2024-04-04 09:50:00|68666.7|68651.7|68691.8|68676.8|68695.1|68680.1|68665.6|68650.6|469
1712224500000|2024-04-04 09:55:00|68691.9|68676.9|68699.1|68684.1|68700|68685|68685.4|68670.4|461
1712224800000|2024-04-04 10:00:00|68698.9|68683.9|68707.5|68692.5|68711.2|68696.2|68693.6|68678.6|496
1712225100000|2024-04-04 10:05:00|68707.1|68692.1|68710.9|68695.9|68716.9|68701.9|68706|68691|356
1712225400000|2024-04-04 10:10:00|68711|68696|68709.9|68694.9|68714.1|68699.1|68704.8|68689.1|335
1712225700000|2024-04-04 10:15:00|68709.8|68694.8|68709.7|68694.7|68713.9|68698.9|68704|68689|338
1712226000000|2024-04-04 10:20:00|68709.8|68694.8|68704.2|68689.2|68714.1|68699.1|68703.6|68688.6|237
1712226300000|2024-04-04 10:25:00|68704.3|68689.3|68709.4|68694.4|68711.1|68696.1|68700.4|68685.4|250
1712226600000|2024-04-04 10:30:00|68709.5|68694.5|68712.1|68697.1|68716.6|68697.9|68702.6|68687.6|408
1712226900000|2024-04-04 10:35:00|68712.2|68697.2|68699.2|68684.2|68713.5|68698.5|68698.3|68683.3|327
1712227200000|2024-04-04 10:40:00|68699.1|68684.1|68695.3|68680.3|68699.7|68684.7|68692.6|68677.6|323
1712227500000|2024-04-04 10:45:00|68695.2|68680.2|68698.9|68683.9|68700.7|68685.7|68693.6|68678.6|302
1712227800000|2024-04-04 10:50:00|68698.7|68683.7|68689.3|68674.3|68698.8|68683.8|68680.5|68665.5|376
1712228100000|2024-04-04 10:55:00|68689.4|68674.4|68691.1|68676.1|68691.2|68676.2|68680|68665|375
1712228400000|2024-04-04 11:00:00|68691|68676|68691.4|68676.4|68699.9|68684.9|68688.6|68673.6|422
1712228700000|2024-04-04 11:05:00|68691.6|68676.6|68696.7|68681.7|68710|68695|68691.5|68676.5|370
1712229000000|2024-04-04 11:10:00|68695.3|68680.3|68687.2|68672.2|68695.3|68680.3|68675.1|68660.1|374
1712229300000|2024-04-04 11:15:00|68686.1|68671.1|68679.9|68664.9|68687.9|68672.9|68674.2|68659.2|384
1712229600000|2024-04-04 11:20:00|68680.1|68665.1|68695.3|68680.3|68697.8|68682.8|68679|68664|393
1712229900000|2024-04-04 11:25:00|68695.1|68680.1|68692.6|68672.6|68702|68684|68691.8|68672.6|285
1712230200000|2024-04-04 11:30:00|68692.7|68672.7|68691.8|68676.8|68699.1|68684.1|68690.8|68671.8|346
1712230500000|2024-04-04 11:35:00|68691.7|68676.7|68693.5|68678.5|68707.8|68692.8|68689.8|68674.8|397
1712230800000|2024-04-04 11:40:00|68693.6|68678.6|68709.7|68694.7|68710.7|68695.7|68692.4|68677.4|405
1712231100000|2024-04-04 11:45:00|68710|68695|68719.1|68699.1|68719.1|68701|68705.9|68690.9|393
1712231400000|2024-04-04 11:50:00|68719.3|68699.3|68726.6|68711.6|68732.6|68716.4|68715.9|68697.8|379
1712231700000|2024-04-04 11:55:00|68726.5|68711.5|68734.8|68719.8|68739.2|68724.2|68722.1|68707.1|438
1712232000000|2024-04-04 12:00:00|68733.5|68718.5|68735.8|68720.8|68739.5|68724.5|68725.9|68710.9|469
1712232300000|2024-04-04 12:05:00|68735.7|68720.7|68739.3|68724.3|68739.9|68724.9|68726|68711|332
1712232600000|2024-04-04 12:10:00|68739.1|68724.1|68736.2|68721.2|68742.9|68727.9|68732.8|68717.8|277
1712232900000|2024-04-04 12:15:00|68736|68716.2|68738|68723|68738.5|68723.5|68726.8|68711.8|367
1712233200000|2024-04-04 12:20:00|68738.2|68723.2|68735|68720|68748.1|68733.1|68734.7|68719.7|391
1712233500000|2024-04-04 12:25:00|68735.5|68720.5|68717.8|68697.8|68735.9|68720.9|68712.4|68692.4|355
1712233800000|2024-04-04 12:30:00|68717.5|68697.5|68708.6|68693.6|68728.7|68708.7|68697.3|68677.3|704
1712234100000|2024-04-04 12:35:00|68709.1|68694.1|68699.7|68684.7|68716.4|68701.4|68691.5|68676.5|570
1712234400000|2024-04-04 12:40:00|68699.8|68684.8|68680.6|68665.6|68700.9|68685.9|68674.8|68659.8|505
1712234700000|2024-04-04 12:45:00|68680.5|68665.5|68653.4|68638.4|68683.7|68668.7|68644.3|68629.3|539
1712235000000|2024-04-04 12:50:00|68653.9|68638.9|68632.9|68617.9|68662.8|68647.8|68630.2|68615.2|571
1712235300000|2024-04-04 12:55:00|68633.2|68618.2|68630.6|68615.6|68645.1|68630.1|68626|68611|533
1712235600000|2024-04-04 13:00:00|68630.2|68615.2|68634.4|68619.4|68647.3|68632.3|68626.1|68611.1|584
1712235900000|2024-04-04 13:05:00|68634.3|68619.3|68659.5|68644.5|68659.9|68644.9|68625.4|68609.1|522
1712236200000|2024-04-04 13:10:00|68659.6|68644.6|68648.4|68633.4|68664.8|68649.8|68648.3|68633.3|475
1712236500000|2024-04-04 13:15:00|68648.5|68633.5|68628.3|68613.3|68648.5|68633.5|68610.3|68595.3|522
1712236800000|2024-04-04 13:20:00|68628.6|68613.6|68635.4|68620.4|68640.1|68625.1|68617.2|68602.2|481
1712237100000|2024-04-04 13:25:00|68635.5|68620.5|68643.2|68628.2|68646.9|68629.9|68631.5|68616.5|507
1712237400000|2024-04-04 13:30:00|68643.5|68628.5|68622.7|68607.7|68643.5|68628.5|68615.8|68600.8|614
1712237700000|2024-04-04 13:35:00|68622.6|68607.6|68633|68618|68637.7|68622.7|68620.8|68605.8|619
1712238000000|2024-04-04 13:40:00|68633.1|68618.1|68607.9|68592.9|68634.3|68619.3|68586.9|68571.9|578
1712238300000|2024-04-04 13:45:00|68608|68593|68602.7|68587.7|68609.1|68594.1|68590.7|68575.7|548
1712238600000|2024-04-04 13:50:00|68603.3|68588.3|68609.3|68594.3|68616.7|68601.7|68601.8|68586.8|380
1712238900000|2024-04-04 13:55:00|68609.4|68594.4|68629.4|68614.4|68629.9|68614.9|68607.8|68592.8|505
1712239200000|2024-04-04 14:00:00|68629.5|68614.5|68603|68588|68629.8|68614.8|68598.7|68583.7|634
1712239500000|2024-04-04 14:05:00|68602.6|68587.6|68591.1|68576.1|68618.8|68603.8|68591|68576|505
1712239800000|2024-04-04 14:10:00|68591|68576|68615.7|68600.7|68618.5|68603.5|68588.5|68573.5|451
1712240100000|2024-04-04 14:15:00|68615.8|68600.8|68612.3|68597.3|68619.7|68604.7|68609.1|68594.1|445
1712240400000|2024-04-04 14:20:00|68612.2|68597.2|68637.6|68622.6|68641.1|68626.1|68612.2|68597.2|497
1712240700000|2024-04-04 14:25:00|68637.5|68622.5|68622.3|68607.3|68639.4|68624.4|68614.9|68599.9|444
1712241000000|2024-04-04 14:30:00|68621.2|68606.2|68609.6|68594.6|68621.2|68606.2|68601.9|68586.9|424
1712241300000|2024-04-04 14:35:00|68609.5|68594.5|68627.4|68612.4|68632.4|68617.4|68608.7|68593.7|512
1712241600000|2024-04-04 14:40:00|68627|68612|68613.9|68598.9|68630.2|68615.2|68609.6|68594.6|456
1712241900000|2024-04-04 14:45:00|68614.3|68599.3|68622.6|68607.6|68627.6|68612.6|68609.7|68594.7|442
1712242200000|2024-04-04 14:50:00|68622.7|68607.7|68631.4|68616.4|68640|68625|68622.5|68607.5|503
1712242500000|2024-04-04 14:55:00|68631.5|68616.5|68643.4|68628.4|68649.3|68634.3|68631.3|68616.3|659
1712242800000|2024-04-04 15:00:00|68644|68629|68641.2|68626.2|68648.6|68633.6|68635|68620|497
1712243100000|2024-04-04 15:05:00|68641.1|68626.1|68640.2|68625.2|68651.5|68636.5|68639.1|68624.1|450
1712243400000|2024-04-04 15:10:00|68641.1|68626.1|68652.4|68637.4|68652.4|68637.4|68640.1|68625.1|408
1712243700000|2024-04-04 15:15:00|68652.3|68637.3|68667.7|68652.7|68670.3|68655.3|68649.2|68634.2|346
1712244000000|2024-04-04 15:20:00|68667.6|68652.6|68673.2|68658.2|68676.9|68661.9|68661.6|68646.6|381
1712244300000|2024-04-04 15:25:00|68673.1|68658.1|68664.2|68649.2|68674.6|68659.6|68663.9|68648.9|285
1712244600000|2024-04-04 15:30:00|68664.1|68649.1|68653.6|68638.6|68664.9|68649.9|68653.3|68638.3|307
1712244900000|2024-04-04 15:35:00|68653.7|68638.7|68653.9|68638.9|68658.3|68643.3|68646.9|68631.9|451
1712245200000|2024-04-04 15:40:00|68654|68639|68652.8|68637.8|68654.1|68639.1|68646.2|68631.2|381
1712245500000|2024-04-04 15:45:00|68652.7|68637.7|68657|68642|68658.7|68643.7|68649.1|68634.1|399
1712245800000|2024-04-04 15:50:00|68657.1|68642.1|68660.9|68645.9|68663.5|68648.5|68656.9|68641.9|387
1712246100000|2024-04-04 15:55:00|68661|68646|68660.1|68645.1|68666.5|68651.5|68658.4|68643.4|414
1712246400000|2024-04-04 16:00:00|68660.2|68645.2|68650.5|68635.5|68662.7|68646.2|68649.6|68634.6|405
1712246700000|2024-04-04 16:05:00|68650.7|68635.7|68656.3|68636.3|68656.7|68636.9|68648.3|68630|305
1712247000000|2024-04-04 16:10:00|68656.4|68636.4|68658.7|68638.7|68660.9|68640.9|68648.2|68632.1|301
1712247300000|2024-04-04 16:15:00|68658|68638|68665.1|68645.1|68668.3|68648.3|68653.7|68635.4|346
1712247600000|2024-04-04 16:20:00|68665|68645|68669.6|68649.6|68670.6|68650.6|68664.8|68645|266
1712247900000|2024-04-04 16:25:00|68669.5|68649.5|68669.7|68649.7|68673.3|68655.5|68669.1|68649.1|288
1712248200000|2024-04-04 16:30:00|68669.8|68649.8|68670.4|68650.4|68672.7|68653.3|68666.9|68646.9|278
1712248500000|2024-04-04 16:35:00|68670.3|68650.3|68686.7|68671.7|68692.8|68677.8|68669.5|68649.5|307
1712248800000|2024-04-04 16:40:00|68686.8|68671.8|68682.3|68667.3|68688.5|68673.5|68682.2|68667.2|247
1712249100000|2024-04-04 16:45:00|68681.9|68666.9|68686.5|68671.5|68686.7|68671.7|68677.9|68662.9|290
1712249400000|2024-04-04 16:50:00|68686.6|68671.6|68696.4|68681.4|68696.8|68681.8|68686.5|68671.5|245
1712249700000|2024-04-04 16:55:00|68696.2|68681.2|68697.4|68682.4|68702.8|68687.8|68692.7|68677.7|237
1712250000000|2024-04-04 17:00:00|68697.5|68682.5|68697.6|68682.6|68701.3|68686.3|68694.1|68679.1|252
1712250300000|2024-04-04 17:05:00|68697.4|68682.4|68698.1|68683.1|68698.3|68683.3|68693.3|68678.3|257
1712250600000|2024-04-04 17:10:00|68698|68683|68680.4|68665.4|68698.1|68683.1|68680|68662.7|266
1712250900000|2024-04-04 17:15:00|68680.2|68665.2|68680.8|68665.8|68684.7|68669.7|68678.3|68661.9|273
1712251200000|2024-04-04 17:20:00|68680.7|68665.7|68687.9|68672.9|68688.7|68673.7|68680.7|68665.7|333
1712251500000|2024-04-04 17:25:00|68687.6|68672.6|68688.3|68673.3|68691.4|68676.4|68683.5|68668.5|270
1712251800000|2024-04-04 17:30:00|68688.2|68673.2|68688.6|68668.6|68688.8|68673.3|68682|68667|280
1712252100000|2024-04-04 17:35:00|68688.5|68668.5|68684.5|68669.5|68691.6|68672.4|68681.9|68666.9|180
1712252400000|2024-04-04 17:40:00|68684.4|68669.4|68689.4|68674.4|68692.9|68677.9|68683.4|68666.9|267
1712252700000|2024-04-04 17:45:00|68689.3|68674.3|68688.8|68673.8|68695.2|68680.2|68688.4|68673.4|279
1712253000000|2024-04-04 17:50:00|68688.9|68673.9|68688.8|68673.8|68691.9|68676.9|68683.6|68668.6|234
1712253300000|2024-04-04 17:55:00|68688.7|68673.7|68690.8|68675.8|68696|68681|68688.3|68673.3|343
1712253600000|2024-04-04 18:00:00|68691|68676|68701.8|68686.8|68708.2|68693.2|68691|68676|404
1712253900000|2024-04-04 18:05:00|68701.9|68686.9|68726.9|68706.9|68730.6|68714.6|68700.6|68685.6|462
1712254200000|2024-04-04 18:10:00|68727|68707|68723.4|68708.4|68732.6|68717.6|68708.7|68690.2|576
1712254500000|2024-04-04 18:15:00|68723.2|68708.2|68729.4|68709.4|68730.7|68713.9|68715.1|68700.1|520
1712254800000|2024-04-04 18:20:00|68730|68710|68718.2|68703.2|68731.3|68714.7|68717.4|68702|535
1712255100000|2024-04-04 18:25:00|68718.3|68703.3|68729.4|68714.4|68729.4|68714.4|68711.1|68691.1|517
1712255400000|2024-04-04 18:30:00|68730|68715|68749.4|68729.4|68760.5|68745.5|68730|68715|633
1712255700000|2024-04-04 18:35:00|68749.2|68729.2|68752.5|68737.5|68755.6|68740|68742.3|68722.3|520
1712256000000|2024-04-04 18:40:00|68752.6|68737.6|68776.4|68756.4|68777|68757|68752.6|68737.6|563
1712256300000|2024-04-04 18:45:00|68776.2|68756.2|68768.2|68748.2|68776.7|68756.7|68759.9|68739.9|550
1712256600000|2024-04-04 18:50:00|68768.3|68748.3|68740.7|68720.7|68771.1|68751.1|68740.7|68720.7|673
1712256900000|2024-04-04 18:55:00|68741.2|68721.2|68756.4|68736.4|68759.4|68739.4|68735.4|68715.4|660
1712257200000|2024-04-04 19:00:00|68756.2|68736.2|68768.5|68753.5|68778.5|68760.1|68749.6|68732.6|734
1712257500000|2024-04-04 19:05:00|68768|68753|68763.6|68748.6|68771.7|68755.4|68759.6|68740.5|728
1712257800000|2024-04-04 19:10:00|68764.4|68749.4|68784.9|68769.9|68786.7|68771.7|68763.5|68748.5|630
1712258100000|2024-04-04 19:15:00|68785|68770|68797.4|68777.4|68797.7|68780.1|68780.7|68765.7|591
1712258400000|2024-04-04 19:20:00|68797.2|68777.2|68810|68795|68812.6|68796.2|68791.7|68771.7|602
1712258700000|2024-04-04 19:25:00|68810.2|68795.2|68828.1|68808.1|68829.4|68809.4|68806|68786|519
1712259000000|2024-04-04 19:30:00|68826.9|68806.9|68839.2|68819.2|68840.9|68820.9|68823|68803|698
1712259300000|2024-04-04 19:35:00|68839.3|68819.3|68847|68827|68850.1|68830.1|68834.9|68814.9|653
1712259600000|2024-04-04 19:40:00|68846.8|68826.8|68818.2|68798.2|68859.8|68839.8|68816.9|68796.9|598
1712259900000|2024-04-04 19:45:00|68819.7|68799.7|68851|68831|68853.5|68833.5|68814.9|68794.9|620
1712260200000|2024-04-04 19:50:00|68850|68830|68833.4|68813.4|68859.4|68839.4|68832.9|68812.9|646
1712260500000|2024-04-04 19:55:00|68833.5|68813.5|68862.4|68842.4|68865.1|68847.8|68827.4|68807.4|660
1712260800000|2024-04-04 20:00:00|68862.7|68842.7|68859.4|68839.4|68874.7|68854.7|68853.6|68833.6|568
1712261100000|2024-04-04 20:05:00|68859.5|68839.5|68850.6|68830.6|68867.3|68847.3|68849.2|68829.2|328
1712261400000|2024-04-04 20:10:00|68851.6|68831.6|68843.8|68823.8|68851.9|68831.9|68838.6|68818.6|278
1712261700000|2024-04-04 20:15:00|68843.9|68823.9|68837.9|68817.9|68844.8|68824.8|68837.4|68817.4|286
1712262000000|2024-04-04 20:20:00|68838|68818|68840.7|68820.7|68840.8|68820.8|68836.8|68816.8|289
1712262300000|2024-04-04 20:25:00|68840.6|68820.6|68844.3|68824.3|68844.4|68824.4|68837.2|68819.6|298
1712262600000|2024-04-04 20:30:00|68843.9|68823.9|68835.9|68815.9|68844.3|68824.3|68834.9|68814.9|192
1712262900000|2024-04-04 20:35:00|68836|68816|68833.5|68813.5|68837.2|68817.2|68830.9|68810.9|223
1712263200000|2024-04-04 20:40:00|68833.6|68813.6|68832.7|68812.7|68834.2|68814.2|68828.3|68808.3|257
1712263500000|2024-04-04 20:45:00|68832.8|68812.8|68835.5|68815.5|68837.5|68817.5|68832.3|68812.3|307
1712263800000|2024-04-04 20:50:00|68835.6|68815.6|68832.7|68812.7|68839.3|68819.3|68829.5|68809.5|336
1712264100000|2024-04-04 20:55:00|68833.6|68813.6|68846.1|68809.1|68846.9|68821.4|68833.3|68808.7|314
1712264400000|2024-04-04 21:00:00|68867.1|68805|68825.5|68791.5|68878.1|68819.3|68824.6|68779|163
1712264700000|2024-04-04 21:05:00|68825.6|68792.5|68859.3|68804.7|68866.1|68805.9|68825.1|68781.6|386
1712265000000|2024-04-04 21:10:00|68859.1|68804.6|68855|68809|68863.3|68812|68848|68802.8|352
1712265300000|2024-04-04 21:15:00|68856.4|68808.9|68845.7|68809.9|68860.2|68810.9|68840.5|68805.4|478
1712265600000|2024-04-04 21:20:00|68845.8|68810|68845.3|68804.7|68853.9|68811|68841|68798.7|377
1712265900000|2024-04-04 21:25:00|68845.4|68805|68840.2|68809.7|68854.7|68810.9|68839.7|68800.6|558
1712266200000|2024-04-04 21:30:00|68840.4|68810.3|68846.7|68810|68856.6|68814.1|68840.1|68799|554
1712266500000|2024-04-04 21:35:00|68846.6|68809.9|68840.8|68813.5|68847.4|68815.2|68840.7|68809|825
1712266800000|2024-04-04 21:40:00|68840.5|68813.4|68824.1|68801.3|68842.7|68816.2|68821|68769.7|615
1712267100000|2024-04-04 21:45:00|68823.9|68800.9|68826.4|68803.2|68829.5|68804.4|68823.1|68800.5|731
1712267400000|2024-04-04 21:50:00|68826.5|68803|68833.2|68807.3|68837.4|68808|68823.3|68802.9|754
1712267700000|2024-04-04 21:55:00|68832.4|68808|68830.6|68810.6|68841.1|68813.9|68829.4|68802.9|549
1712268000000|2024-04-04 22:00:00|68831.8|68811.8|68828.9|68808.9|68834.1|68814.1|68826.5|68806.5|348
1712268300000|2024-04-04 22:05:00|68829.2|68809.2|68823.7|68803.7|68830.2|68810.2|68821.9|68801.9|211
1712268600000|2024-04-04 22:10:00|68823.8|68803.8|68825|68805|68825|68807.8|68819.3|68799.3|140
1712268900000|2024-04-04 22:15:00|68824.9|68804.9|68819.4|68799.4|68825|68805|68819.2|68799.2|145
1712269200000|2024-04-04 22:20:00|68819.1|68799.1|68825|68805|68825.1|68805.1|68818.5|68798.5|177
1712269500000|2024-04-04 22:25:00|68825.2|68805.2|68831.2|68811.2|68834.5|68814.5|68825.2|68805.2|252
1712269800000|2024-04-04 22:30:00|68831.1|68811.1|68828.9|68808.9|68831.9|68811.9|68828.4|68808.4|221
1712270100000|2024-04-04 22:35:00|68829|68809|68841.7|68821.7|68846.6|68826.6|68828.3|68808.3|241
1712270400000|2024-04-04 22:40:00|68841.6|68821.6|68835.8|68815.8|68841.6|68821.6|68835.2|68815.2|196
1712270700000|2024-04-04 22:45:00|68835.7|68815.7|68835.8|68815.8|68836.6|68816.6|68832.2|68812.2|172
1712271000000|2024-04-04 22:50:00|68835.7|68815.7|68842.1|68822.1|68843.9|68823.9|68835.3|68815.3|217
1712271300000|2024-04-04 22:55:00|68842.7|68822.7|68842.2|68822.2|68844.1|68824.1|68840.1|68820.1|203
1712271600000|2024-04-04 23:00:00|68842.1|68822.1|68831.9|68811.9|68842.3|68822.3|68831.9|68811.9|248
1712271900000|2024-04-04 23:05:00|68832|68812|68826.6|68806.6|68832.6|68812.6|68826.1|68806.1|191
1712272200000|2024-04-04 23:10:00|68826.5|68806.5|68828.9|68808.9|68833.2|68813.2|68825.8|68805.8|245
1712272500000|2024-04-04 23:15:00|68828.5|68808.5|68840.1|68820.1|68840.2|68820.2|68827.7|68807.7|212
1712272800000|2024-04-04 23:20:00|68840.2|68820.2|68836.5|68816.5|68842.3|68822.3|68835.9|68815.9|244
1712273100000|2024-04-04 23:25:00|68836.4|68816.4|68829.2|68809.2|68837.9|68817.9|68829.1|68809.1|203
1712273400000|2024-04-04 23:30:00|68829.1|68809.1|68826.3|68806.3|68829.7|68809.7|68823.9|68803.9|171
1712273700000|2024-04-04 23:35:00|68826.2|68806.2|68822|68802|68826.2|68806.2|68820.5|68800.5|204
1712274000000|2024-04-04 23:40:00|68821.9|68801.9|68830.4|68810.4|68830.5|68810.5|68818.8|68798.8|233
1712274300000|2024-04-04 23:45:00|68830.5|68810.5|68835.5|68815.5|68837.5|68817.5|68828.7|68808.7|290
1712274600000|2024-04-04 23:50:00|68835.6|68815.6|68830.1|68810.1|68839.9|68819.9|68828.6|68808.6|302
1712274900000|2024-04-04 23:55:00|68830.2|68810.2|68841.8|68821.8|68845.5|68825.5|68830.2|68810.2|264
1712275200000|2024-04-05 00:00:00|68842.1|68822.1|68848.9|68828.9|68851.5|68831.5|68841.4|68821.4|381
1712275500000|2024-04-05 00:05:00|68849|68829|68837.2|68817.2|68852|68832|68831.4|68811.4|332
1712275800000|2024-04-05 00:10:00|68837.1|68817.1|68818.9|68798.9|68837.6|68817.6|68818.8|68798.8|388
1712276100000|2024-04-05 00:15:00|68819|68799|68829.8|68809.8|68831|68811|68812.4|68792.4|400
1712276400000|2024-04-05 00:20:00|68829.9|68809.9|68838.8|68818.8|68840|68820|68827.7|68807.7|374
1712276700000|2024-04-05 00:25:00|68839.4|68819.4|68842.6|68822.6|68842.6|68822.6|68828.8|68808.8|345
1712277000000|2024-04-05 00:30:00|68842.5|68822.5|68832.3|68812.3|68844.9|68824.9|68829.5|68809.5|367
1712277300000|2024-04-05 00:35:00|68832.4|68812.4|68841.6|68821.6|68844.5|68824.5|68832.4|68812.4|354
1712277600000|2024-04-05 00:40:00|68841.2|68821.2|68829.5|68809.5|68841.9|68821.9|68820.5|68800.5|438
1712277900000|2024-04-05 00:45:00|68832.4|68812.4|68813.6|68793.6|68835.6|68815.6|68812.5|68792.5|368
1712278200000|2024-04-05 00:50:00|68813.5|68793.5|68795.3|68775.3|68813.7|68793.7|68795.3|68775.3|375
1712278500000|2024-04-05 00:55:00|68797|68777|68810.1|68790.1|68811.1|68791.1|68795.3|68775.3|348
1712278800000|2024-04-05 01:00:00|68810.3|68790.3|68801.4|68781.4|68813.6|68793.6|68801|68781|332
1712279100000|2024-04-05 01:05:00|68801.5|68781.5|68817.1|68797.1|68817.4|68797.4|68801.5|68781.5|332
1712279400000|2024-04-05 01:10:00|68817.6|68797.6|68813.5|68793.5|68820.5|68800.5|68812.8|68792.8|314
1712279700000|2024-04-05 01:15:00|68813.7|68793.7|68816.9|68796.9|68826.5|68806.5|68813.7|68793.7|404
1712280000000|2024-04-05 01:20:00|68816.8|68796.8|68832.4|68812.4|68840|68820|68814.4|68794.4|349
1712280300000|2024-04-05 01:25:00|68832.3|68812.3|68842.3|68822.3|68842.3|68822.3|68829.7|68809.7|384
1712280600000|2024-04-05 01:30:00|68842.6|68822.6|68871.8|68851.8|68872.5|68852.5|68840.6|68820.6|447
1712280900000|2024-04-05 01:35:00|68871.9|68851.9|68866.7|68846.7|68876.7|68856.7|68862.5|68842.5|382
1712281200000|2024-04-05 01:40:00|68866.6|68846.6|68864.5|68844.5|68870.3|68850.3|68857.4|68837.4|366
1712281500000|2024-04-05 01:45:00|68864.6|68844.6|68890.4|68870.4|68890.5|68870.5|68863.9|68843.9|345
1712281800000|2024-04-05 01:50:00|68890.5|68870.5|68904.5|68884.5|68905.9|68885.9|68888|68868|331
1712282100000|2024-04-05 01:55:00|68904.6|68884.6|68904.6|68884.6|68915.6|68895.6|68902.8|68882.8|394
1712282400000|2024-04-05 02:00:00|68904.7|68884.7|68907.4|68887.4|68910.5|68890.5|68900.4|68880.4|279
1712282700000|2024-04-05 02:05:00|68907.5|68887.5|68908.5|68888.5|68923.5|68903.5|68903.7|68883.7|272
1712283000000|2024-04-05 02:10:00|68908.7|68888.7|68895.2|68875.2|68909.1|68889.1|68894.2|68874.2|279
1712283300000|2024-04-05 02:15:00|68895.4|68875.4|68909.2|68889.2|68909.6|68889.6|68894.4|68874.4|278
1712283600000|2024-04-05 02:20:00|68909.3|68889.3|68913.6|68893.6|68922.3|68902.3|68909.3|68889.3|284
1712283900000|2024-04-05 02:25:00|68913.7|68893.7|68911.7|68891.7|68917.4|68899.2|68906.2|68886.2|288
1712284200000|2024-04-05 02:30:00|68911|68891|68916.3|68896.3|68917|68897|68910.6|68890.8|222
1712284500000|2024-04-05 02:35:00|68916.4|68896.4|68918|68898|68926.2|68906.2|68915.4|68895.4|228
1712284800000|2024-04-05 02:40:00|68917.9|68897.9|68922.3|68902.3|68925.3|68905.3|68915.3|68895.3|227
1712285100000|2024-04-05 02:45:00|68922.2|68902.2|68919|68899|68922.7|68902.7|68916.2|68896.2|249
1712285400000|2024-04-05 02:50:00|68919.2|68899.2|68913.1|68893.1|68919.7|68899.7|68910.9|68890.9|242
1712285700000|2024-04-05 02:55:00|68913.2|68893.2|68913.9|68893.9|68916.9|68896.9|68911.9|68891.9|232
1712286000000|2024-04-05 03:00:00|68913.7|68893.7|68912|68892|68915.9|68895.9|68910.2|68890.2|221
1712286300000|2024-04-05 03:05:00|68912.1|68892.1|68911|68891|68916.7|68896.7|68907.9|68887.9|258
1712286600000|2024-04-05 03:10:00|68911.1|68891.1|68910.9|68890.9|68916.7|68896.7|68909.8|68889.8|215
1712286900000|2024-04-05 03:15:00|68910.8|68890.8|68899.9|68879.9|68911.1|68891.1|68899.9|68879.9|226
1712287200000|2024-04-05 03:20:00|68900|68880|68904|68884|68907.2|68887.2|68897.1|68877.1|196
1712287500000|2024-04-05 03:25:00|68904.1|68884.1|68905.2|68885.2|68906.9|68886.9|68902.8|68882.8|233
1712287800000|2024-04-05 03:30:00|68904.5|68884.5|68904.9|68884.9|68907.5|68887.5|68900.6|68882.6|226
1712288100000|2024-04-05 03:35:00|68905|68885|68910.4|68890.4|68910.6|68890.6|68901.9|68884.8|200
1712288400000|2024-04-05 03:40:00|68910.5|68890.5|68911.3|68891.3|68913.6|68893.6|68908.1|68889.9|170
1712288700000|2024-04-05 03:45:00|68911.4|68891.4|68914.7|68894.7|68915.8|68896.9|68911.4|68891.4|226
1712289000000|2024-04-05 03:50:00|68914.6|68894.6|68905.5|68885.5|68917.2|68897.2|68905.3|68885.3|273
1712289300000|2024-04-05 03:55:00|68905.4|68885.4|68904.2|68884.2|68907.3|68888.7|68903.1|68883.1|247
1712289600000|2024-04-05 04:00:00|68904.3|68884.3|68899.7|68879.7|68907.3|68887.3|68899.7|68879.7|221
1712289900000|2024-04-05 04:05:00|68899.8|68879.8|68897.5|68882.5|68905.7|68887.5|68897.4|68878.8|177
1712290200000|2024-04-05 04:10:00|68897.3|68882.3|68901.9|68886.9|68905.1|68887|68897.3|68880.4|134
1712290500000|2024-04-05 04:15:00|68901.8|68886.8|68908.1|68888.1|68908.3|68889.8|68901.5|68883.6|150
1712290800000|2024-04-05 04:20:00|68908|68888|68900.8|68880.8|68908.8|68889.5|68900.2|68880.2|187
1712291100000|2024-04-05 04:25:00|68900.7|68880.7|68901.9|68881.9|68903.7|68885.9|68897.6|68880.1|180
1712291400000|2024-04-05 04:30:00|68902|68882|68900.3|68885.3|68904.7|68885.9|68898.5|68878.5|196
1712291700000|2024-04-05 04:35:00|68901.4|68881.4|68903.3|68883.3|68904|68886.2|68898.1|68878.1|160
1712292000000|2024-04-05 04:40:00|68901|68886|68909|68889|68909.7|68889.7|68900.8|68883.2|181
1712292300000|2024-04-05 04:45:00|68909.3|68889.3|68910.1|68890.1|68916.1|68896.8|68908.2|68889.2|198
1712292600000|2024-04-05 04:50:00|68910.2|68890.2|68909.3|68889.3|68910.2|68892.5|68904.8|68884.8|186
1712292900000|2024-04-05 04:55:00|68909.4|68889.4|68907.5|68887.5|68911.5|68894.9|68907.3|68887.3|175
1712293200000|2024-04-05 05:00:00|68907.4|68887.4|68903.6|68883.6|68911.1|68891.1|68897.9|68877.9|260
1712293500000|2024-04-05 05:05:00|68903.7|68883.7|68894.6|68879.6|68904.1|68884.1|68894.3|68877.2|190
1712293800000|2024-04-05 05:10:00|68894.5|68879.5|68904.6|68889.6|68907.9|68889.9|68894.5|68877.5|221
1712294100000|2024-04-05 05:15:00|68904.7|68889.7|68906.6|68886.6|68908.9|68890.6|68901.3|68885|243
1712294400000|2024-04-05 05:20:00|68906.5|68886.5|68907.1|68887.1|68910.1|68890.1|68903.4|68884.4|144
1712294700000|2024-04-05 05:25:00|68907.2|68887.2|68905.4|68885.4|68910.4|68890.4|68903.1|68883.1|260
1712295000000|2024-04-05 05:30:00|68906.3|68886.3|68909.6|68889.6|68912.8|68892.8|68902.5|68882.5|305
1712295300000|2024-04-05 05:35:00|68907.2|68892.2|68908.9|68888.9|68911.4|68893.9|68903.2|68883.2|249
1712295600000|2024-04-05 05:40:00|68909|68889|68910.7|68890.7|68914.2|68896.5|68907.8|68887.8|193
1712295900000|2024-04-05 05:45:00|68907.7|68887.7|68906.7|68886.7|68910.7|68890.7|68904.7|68885|229
1712296200000|2024-04-05 05:50:00|68906.6|68886.6|68903.8|68883.8|68907.1|68887.1|68894.8|68877.2|231
1712296500000|2024-04-05 05:55:00|68903.9|68883.9|68900|68880|68907.9|68888.8|68899.6|68879.6|243
1712296800000|2024-04-05 06:00:00|68900.5|68880.5|68895.5|68875.5|68904.6|68884.6|68884.7|68864.7|454
1712297100000|2024-04-05 06:05:00|68895.9|68875.9|68893.6|68873.6|68905.5|68885.5|68891.6|68871.6|408
1712297400000|2024-04-05 06:10:00|68893.5|68873.5|68925.1|68905.1|68927|68907|68893.5|68873.5|426
1712297700000|2024-04-05 06:15:00|68925.4|68905.4|68917.8|68897.8|68930.6|68910.6|68912|68892|409
1712298000000|2024-04-05 06:20:00|68917.9|68897.9|68896.4|68876.4|68917.9|68897.9|68896.4|68876.4|396
1712298300000|2024-04-05 06:25:00|68896.5|68876.5|68895.2|68875.2|68903.9|68884.8|68893.9|68874.5|382
1712298600000|2024-04-05 06:30:00|68895.1|68875.1|68898.8|68883.8|68907.7|68892.7|68891.8|68875.1|404
1712298900000|2024-04-05 06:35:00|68899.2|68884.2|68892|68877|68906.3|68891.3|68891.9|68876.9|411
1712299200000|2024-04-05 06:40:00|68892.1|68877.1|68893.9|68873.9|68895.8|68880.8|68886.3|68870.5|338
1712299500000|2024-04-05 06:45:00|68894.8|68874.8|68875.2|68855.2|68894.8|68875.8|68875.1|68855.1|388
1712299800000|2024-04-05 06:50:00|68875.1|68855.1|68867.7|68852.7|68880.8|68860.8|68860.6|68845.6|511
1712300100000|2024-04-05 06:55:00|68867.9|68852.9|68880|68860|68888.9|68873.9|68867.8|68852.8|388
1712300400000|2024-04-05 07:00:00|68879.9|68859.9|68859.2|68844.2|68880.8|68861.3|68854|68839|500
1712300700000|2024-04-05 07:05:00|68860.2|68845.2|68851.5|68836.5|68867.8|68852.8|68843.3|68828.3|522
1712301000000|2024-04-05 07:10:00|68851.4|68836.4|68862.6|68847.6|68862.6|68847.6|68845.4|68830.4|520
1712301300000|2024-04-05 07:15:00|68863.4|68848.4|68853.8|68838.8|68878.8|68863.8|68853.5|68838.5|480
1712301600000|2024-04-05 07:20:00|68853.5|68838.5|68855.5|68835.5|68868.4|68853|68849.7|68834.4|480
1712301900000|2024-04-05 07:25:00|68855.8|68835.8|68841.4|68826.4|68861|68843.5|68839.3|68824.3|511
1712302200000|2024-04-05 07:30:00|68841.9|68826.9|68853.8|68838.8|68857|68842|68838.4|68823.4|518
1712302500000|2024-04-05 07:35:00|68853.9|68838.9|68841.7|68826.7|68854.3|68839.3|68836.5|68821.5|452
1712302800000|2024-04-05 07:40:00|68841.8|68826.8|68844.5|68824.5|68850.4|68834.3|68836.2|68821.2|465
1712303100000|2024-04-05 07:45:00|68844.4|68824.4|68828.5|68813.5|68845.8|68825.8|68813.2|68793.2|465
1712303400000|2024-04-05 07:50:00|68828.6|68813.6|68825.1|68810.1|68831.7|68816.7|68823.4|68808.4|336
1712303700000|2024-04-05 07:55:00|68825.2|68810.2|68822.4|68807.4|68826.1|68811.1|68813.7|68798.7|373
1712304000000|2024-04-05 08:00:00|68822.5|68807.5|68828|68813|68835.8|68820.8|68822.5|68807.5|365
1712304300000|2024-04-05 08:05:00|68827.9|68812.9|68819.8|68804.8|68832.5|68817.5|68806.5|68791.5|360
1712304600000|2024-04-05 08:10:00|68819.7|68804.7|68826.1|68811.1|68829.7|68814.7|68816.4|68801.4|395
1712304900000|2024-04-05 08:15:00|68826|68811|68832.7|68817.7|68841.2|68826.2|68817.9|68802.9|379
1712305200000|2024-04-05 08:20:00|68832.8|68817.8|68821.8|68801.8|68836.9|68821.9|68821.6|68801.6|414
1712305500000|2024-04-05 08:25:00|68821.7|68801.7|68807.1|68792.1|68824.2|68804.2|68804.9|68789.9|304
1712305800000|2024-04-05 08:30:00|68807.2|68792.2|68793.7|68778.7|68807.4|68792.4|68786.5|68769|411
1712306100000|2024-04-05 08:35:00|68793.8|68778.8|68796.9|68781.9|68808.2|68788.2|68793.7|68778.7|441
1712306400000|2024-04-05 08:40:00|68797|68782|68784.7|68769.7|68806.7|68791.7|68784.7|68769.7|365
1712306700000|2024-04-05 08:45:00|68784.8|68769.8|68806.5|68791.5|68806.6|68791.6|68777.8|68762.8|407
1712307000000|2024-04-05 08:50:00|68806.6|68791.6|68829.7|68814.7|68832.6|68815|68806.6|68791.6|319
1712307300000|2024-04-05 08:55:00|68829.8|68814.8|68836.9|68816.9|68838.3|68818.3|68828.6|68809|366
1712307600000|2024-04-05 09:00:00|68837.8|68817.8|68843.1|68828.1|68844.3|68829.3|68837.8|68817.8|271
1712307900000|2024-04-05 09:05:00|68842.6|68827.6|68838.2|68823.2|68847.2|68832.2|68834.8|68817.5|364
1712308200000|2024-04-05 09:10:00|68838.3|68823.3|68841.7|68826.7|68851.1|68836.1|68834.6|68819.6|360
1712308500000|2024-04-05 09:15:00|68842|68827|68820.4|68805.4|68842.7|68827.7|68820.2|68805.2|329
1712308800000|2024-04-05 09:20:00|68820.5|68805.5|68821.4|68806.4|68829.5|68814.5|68810.3|68795.3|401
1712309100000|2024-04-05 09:25:00|68821.3|68806.3|68811.9|68796.9|68823.1|68808.1|68804.9|68789.9|401
1712309400000|2024-04-05 09:30:00|68812.1|68797.1|68807.3|68792.3|68816.7|68801.7|68806.4|68791.4|377
1712309700000|2024-04-05 09:35:00|68807.1|68792.1|68816.5|68801.5|68818.1|68803.1|68807.1|68792.1|365
1712310000000|2024-04-05 09:40:00|68816.6|68801.6|68826.3|68811.3|68826.3|68811.3|68816.6|68801.6|333
1712310300000|2024-04-05 09:45:00|68828|68813|68828.4|68813.4|68831.4|68816.4|68824.3|68809.3|367
1712310600000|2024-04-05 09:50:00|68828.5|68813.5|68820|68805|68829.1|68814.1|68819|68804|366
1712310900000|2024-04-05 09:55:00|68819.9|68804.9|68826|68811|68826.3|68811.3|68819.6|68804.6|340
1712311200000|2024-04-05 10:00:00|68826.1|68811.1|68832.6|68817.6|68837.3|68820|68826.1|68811.1|331
1712311500000|2024-04-05 10:05:00|68832.5|68817.5|68830.3|68815.3|68833.3|68818.3|68828.9|68813.9|345
1712311800000|2024-04-05 10:10:00|68830.5|68815.5|68835.9|68820.9|68842.4|68827.4|68824|68809|332
1712312100000|2024-04-05 10:15:00|68836.7|68821.7|68836.2|68821.2|68839.9|68824.9|68826.4|68811.4|252
1712312400000|2024-04-05 10:20:00|68836.1|68821.1|68850.2|68835.2|68853.7|68838.7|68832.5|68817.5|355
1712312700000|2024-04-05 10:25:00|68850.3|68835.3|68850.9|68835.9|68853.2|68838.2|68843.8|68828.8|368
1712313000000|2024-04-05 10:30:00|68850.8|68835.8|68840.9|68825.9|68851.2|68836.2|68833.6|68818.6|388
1712313300000|2024-04-05 10:35:00|68841.2|68826.2|68847.6|68832.6|68848.9|68833.9|68841.2|68826.2|276
1712313600000|2024-04-05 10:40:00|68847.7|68832.7|68856|68841|68864|68849|68847.7|68832.7|322
1712313900000|2024-04-05 10:45:00|68857.4|68842.4|68854.7|68839.7|68860.3|68845.3|68849.6|68834.6|319
1712314200000|2024-04-05 10:50:00|68854.8|68839.8|68857|68842|68862.9|68847.9|68852.6|68837.6|368
1712314500000|2024-04-05 10:55:00|68857.2|68842.2|68849.7|68834.7|68862.2|68846.8|68847.5|68832.5|344
1712314800000|2024-04-05 11:00:00|68852.1|68837.1|68873.6|68858.6|68873.9|68858.9|68849.1|68834.1|448
1712315100000|2024-04-05 11:05:00|68873.7|68858.7|68858.7|68843.7|68876.9|68861.9|68856|68841|323
1712315400000|2024-04-05 11:10:00|68858.8|68843.8|68857.2|68842.2|68862.6|68847.6|68855.8|68840.8|316
1712315700000|2024-04-05 11:15:00|68857.5|68842.5|68852.9|68837.9|68858.9|68843.9|68847.9|68832.9|379
1712316000000|2024-04-05 11:20:00|68852.6|68837.6|68847.6|68832.6|68857.9|68842.9|68844.6|68829.6|329
1712316300000|2024-04-05 11:25:00|68847.5|68832.5|68844.2|68829.2|68855.1|68840.1|68843.6|68828.6|344
1712316600000|2024-04-05 11:30:00|68844.1|68829.1|68848.5|68833.5|68855.6|68840.6|68843.6|68828.6|321
1712316900000|2024-04-05 11:35:00|68848.7|68833.7|68843.6|68828.6|68850.5|68835.5|68839.8|68824.8|295
1712317200000|2024-04-05 11:40:00|68843.7|68828.7|68827.7|68812.7|68848.5|68833.5|68827|68812|317
1712317500000|2024-04-05 11:45:00|68827|68812|68818.8|68798.8|68827.6|68812.6|68806.3|68791.3|388
1712317800000|2024-04-05 11:50:00|68818.9|68798.9|68833.8|68818.8|68834.1|68819.1|68818.9|68798.9|359
1712318100000|2024-04-05 11:55:00|68832.9|68817.9|68848|68833|68850.4|68835.4|68830.1|68815.1|379
1712318400000|2024-04-05 12:00:00|68847.7|68832.7|68806.5|68791.5|68848.1|68833.1|68806.2|68791.2|598
1712318700000|2024-04-05 12:05:00|68806.4|68791.4|68813.4|68798.4|68822|68807|68806.4|68791.4|455
1712319000000|2024-04-05 12:10:00|68813.5|68798.5|68798.3|68783.3|68814.9|68799.9|68795.4|68780.4|461
1712319300000|2024-04-05 12:15:00|68798.4|68783.4|68791.3|68776.3|68808.8|68793.8|68791.3|68776.3|467
1712319600000|2024-04-05 12:20:00|68791.4|68776.4|68784.7|68769.7|68793.3|68778.3|68781.4|68766.4|445
1712319900000|2024-04-05 12:25:00|68784.1|68769.1|68788.2|68761.1|68792.8|68772.8|68769.7|68749.7|584
1712320200000|2024-04-05 12:30:00|68797.9|68760.4|69003.9|68983.9|69055.5|69035.5|68797.9|68760.4|1121
1712320500000|2024-04-05 12:35:00|69003.7|68983.7|68995.6|68975.6|69035.4|69015.4|68940.9|68920.9|1016
1712320800000|2024-04-05 12:40:00|68995.8|68975.8|68969.3|68954.3|69005.8|68985.8|68956.6|68940.2|966
1712321100000|2024-04-05 12:45:00|68968.8|68953.8|69045.4|69030.4|69053|69038|68965.7|68950.7|891
1712321400000|2024-04-05 12:50:00|69045.2|69030.2|69045.3|69030.3|69070.1|69055.1|69025.2|69010.2|829
1712321700000|2024-04-05 12:55:00|69044|69029|69009.6|68994.6|69046.4|69031.4|69001.4|68986.4|769
1712322000000|2024-04-05 13:00:00|69007.7|68992.7|69039.1|69024.1|69041.2|69026.2|68981.7|68964.4|829
1712322300000|2024-04-05 13:05:00|69039.5|69024.5|69090.5|69075.5|69106.1|69091.1|69039.5|69024.5|818
1712322600000|2024-04-05 13:10:00|69091.6|69076.6|69122.4|69107.4|69123|69108|69090.4|69075.4|694
1712322900000|2024-04-05 13:15:00|69121.1|69106.1|69066.9|69051.9|69121.1|69106.1|69055.5|69040.5|791
1712323200000|2024-04-05 13:20:00|69066.8|69051.8|69082.5|69067.5|69082.5|69067.5|69052.9|69037.9|753
1712323500000|2024-04-05 13:25:00|69082.9|69067.9|69068.7|69053.7|69085.9|69070.9|69058.8|69043.8|756
1712323800000|2024-04-05 13:30:00|69067.6|69052.6|69059.2|69044.2|69093.6|69078.6|69047.1|69032.1|918
1712324100000|2024-04-05 13:35:00|69059.1|69044.1|69082.1|69062.1|69082.1|69064.2|69039.1|69024.1|760
1712324400000|2024-04-05 13:40:00|69083.2|69063.2|69092|69077|69101.1|69086.1|69067.4|69052.4|750
1712324700000|2024-04-05 13:45:00|69091.7|69076.7|69084.6|69069.6|69101.9|69086.9|69081.1|69066.1|732
1712325000000|2024-04-05 13:50:00|69085.4|69070.4|69040|69025|69092|69077|69039.7|69024.7|777
1712325300000|2024-04-05 13:55:00|69039.9|69024.9|69063.9|69048.9|69065.7|69050.7|69036.3|69021.3|570
1712325600000|2024-04-05 14:00:00|69064|69049|69077.5|69062.5|69081.1|69066.1|69057.5|69042.5|600
1712325900000|2024-04-05 14:05:00|69077.6|69062.6|69074|69059|69089.7|69074.7|69061.3|69046.3|724
1712326200000|2024-04-05 14:10:00|69073.9|69058.9|68987.2|68972.2|69075.3|69060.3|68984.9|68969.9|765
1712326500000|2024-04-05 14:15:00|68986.1|68971.1|68991.2|68976.2|68997|68982|68977|68962|687
1712326800000|2024-04-05 14:20:00|68992.2|68977.2|68962.2|68942.2|68995|68979.5|68962|68942|663
1712327100000|2024-04-05 14:25:00|68962.3|68942.3|68951.1|68936.1|68972.7|68957.7|68948|68928|735
1712327400000|2024-04-05 14:30:00|68951.7|68936.7|68928.3|68913.3|68963.6|68948.6|68921.9|68906.9|741
1712327700000|2024-04-05 14:35:00|68928.4|68913.4|68933.3|68918.3|68952.6|68932.6|68919.1|68904.1|705
1712328000000|2024-04-05 14:40:00|68933.4|68918.4|68916.9|68896.9|68934.7|68919.7|68905.9|68890.9|702
1712328300000|2024-04-05 14:45:00|68916.7|68896.7|68930|68910|68935.8|68915.8|68906.4|68886.4|628
1712328600000|2024-04-05 14:50:00|68930.2|68910.2|68962.3|68947.3|68964.8|68949.6|68930.1|68910.1|665
1712328900000|2024-04-05 14:55:00|68962.6|68947.6|68951.9|68936.9|68977.7|68962.7|68946.6|68931.6|685
1712329200000|2024-04-05 15:00:00|68952.3|68937.3|68943.5|68928.5|68968.3|68953.3|68940|68925|750
1712329500000|2024-04-05 15:05:00|68943.6|68928.6|68908.1|68893.1|68944.3|68929.3|68899.7|68884.7|667
1712329800000|2024-04-05 15:10:00|68907.5|68892.5|68884.4|68869.4|68909.7|68894.7|68883.4|68868.4|575
1712330100000|2024-04-05 15:15:00|68885.3|68870.3|68899.6|68884.6|68909.4|68894.4|68885.3|68870.3|607
1712330400000|2024-04-05 15:20:00|68899.7|68884.7|68887.4|68872.4|68907.7|68892.7|68882.5|68867.5|645
1712330700000|2024-04-05 15:25:00|68887.7|68872.7|68871.3|68856.3|68887.7|68872.7|68870.8|68855.8|580
1712331000000|2024-04-05 15:30:00|68871.2|68856.2|68884|68869|68887.5|68872.5|68865.6|68850.6|556
1712331300000|2024-04-05 15:35:00|68884.1|68869.1|68854.9|68839.9|68895.9|68880.9|68850.6|68833.5|572
1712331600000|2024-04-05 15:40:00|68854.7|68839.7|68831.6|68816.6|68861.9|68844.3|68825.5|68810.5|571
1712331900000|2024-04-05 15:45:00|68831.4|68816.4|68816|68801|68831.7|68816.7|68798.4|68783.4|578
1712332200000|2024-04-05 15:50:00|68815.9|68800.9|68805.1|68790.1|68816.3|68801.3|68800.1|68785.1|399
1712332500000|2024-04-05 15:55:00|68805|68790|68816.3|68801.3|68816.9|68801.9|68796.3|68781.3|387
1712332800000|2024-04-05 16:00:00|68815.9|68800.9|68799.7|68784.7|68816|68801|68796.1|68781.1|486
1712333100000|2024-04-05 16:05:00|68799.6|68784.6|68806.5|68786.5|68810.1|68790.1|68792.5|68772.5|438
1712333400000|2024-04-05 16:10:00|68806.6|68786.6|68812.7|68792.7|68819.2|68799.2|68802.4|68782.4|478
1712333700000|2024-04-05 16:15:00|68812.8|68792.8|68822|68802|68826.2|68806.2|68812|68792|540
1712334000000|2024-04-05 16:20:00|68822.1|68802.1|68821.9|68801.9|68828.7|68808.7|68817.7|68797.7|368
1712334300000|2024-04-05 16:25:00|68821.6|68801.6|68841.8|68821.8|68843.7|68823.7|68821.4|68801.4|350
1712334600000|2024-04-05 16:30:00|68841.7|68821.7|68854.2|68834.2|68862.9|68842.9|68839.3|68819.3|461
1712334900000|2024-04-05 16:35:00|68854|68834|68838.1|68818.1|68854.6|68834.6|68838.1|68818.1|420
1712335200000|2024-04-05 16:40:00|68838.2|68818.2|68829.7|68809.7|68842.1|68822.1|68827.4|68807.4|368
1712335500000|2024-04-05 16:45:00|68828.5|68808.5|68844.5|68824.5|68845.9|68825.9|68827.7|68807.7|355
1712335800000|2024-04-05 16:50:00|68844.4|68824.4|68845.2|68825.2|68852.7|68832.7|68840.9|68820.9|405
1712336100000|2024-04-05 16:55:00|68845|68825|68845.6|68825.6|68854.5|68834.5|68840.3|68820.3|392
1712336400000|2024-04-05 17:00:00|68845.4|68825.4|68839.7|68819.7|68854.7|68836.7|68837|68817|413
1712336700000|2024-04-05 17:05:00|68839.6|68819.6|68839.1|68824.1|68847.1|68832.1|68836.8|68818.9|395
1712337000000|2024-04-05 17:10:00|68839.3|68824.3|68854.2|68834.2|68854.8|68834.8|68838.1|68818.1|376
1712337300000|2024-04-05 17:15:00|68854|68834|68851.4|68831.4|68854.9|68834.9|68845.9|68825.9|316
1712337600000|2024-04-05 17:20:00|68851.6|68831.6|68849.1|68829.1|68852.7|68832.7|68844.5|68824.5|389
1712337900000|2024-04-05 17:25:00|68849.2|68829.2|68830.5|68815.5|68854.2|68834.2|68827.2|68812.2|377
1712338200000|2024-04-05 17:30:00|68830.3|68815.3|68830.4|68815.4|68831.5|68816.5|68823.7|68808.7|322
1712338500000|2024-04-05 17:35:00|68830.5|68815.5|68834|68819|68835.3|68820.3|68827.2|68812.2|341
1712338800000|2024-04-05 17:40:00|68832.5|68817.5|68834.7|68819.7|68843.1|68828.1|68827.3|68812.3|364
1712339100000|2024-04-05 17:45:00|68834.6|68819.6|68846.7|68831.7|68851.6|68836.6|68834|68819|397
1712339400000|2024-04-05 17:50:00|68846.9|68831.9|68859.2|68844.2|68859.6|68844.6|68846.1|68831.1|358
1712339700000|2024-04-05 17:55:00|68859.3|68844.3|68861.6|68846.6|68872.6|68853.8|68858.1|68843.1|329
1712340000000|2024-04-05 18:00:00|68861.7|68846.7|68855.5|68840.5|68875.9|68860.9|68855.4|68840.4|479
1712340300000|2024-04-05 18:05:00|68855.6|68840.6|68835.7|68820.7|68857.6|68842.6|68835.2|68820.2|447
1712340600000|2024-04-05 18:10:00|68837|68822|68839.4|68824.4|68840.5|68825.5|68834.5|68819.5|468
1712340900000|2024-04-05 18:15:00|68838.8|68823.8|68843.9|68828.9|68848.8|68833.8|68836.6|68821.6|407
1712341200000|2024-04-05 18:20:00|68844|68829|68842.6|68827.6|68846.2|68831.2|68837.5|68822.5|403
1712341500000|2024-04-05 18:25:00|68842.5|68827.5|68840.9|68825.9|68842.6|68827.6|68834.3|68819.3|399
1712341800000|2024-04-05 18:30:00|68838.8|68823.8|68841.9|68826.9|68845.1|68830.1|68832.6|68815|444
1712342100000|2024-04-05 18:35:00|68841.6|68826.6|68834.4|68819.4|68842.6|68827.6|68831.8|68816.8|380
1712342400000|2024-04-05 18:40:00|68834.3|68819.3|68832.2|68817.2|68843.2|68828.2|68829.9|68814.9|355
1712342700000|2024-04-05 18:45:00|68832.1|68817.1|68834.3|68819.3|68836.8|68821.8|68832.1|68817.1|360
1712343000000|2024-04-05 18:50:00|68834.2|68819.2|68849.9|68834.9|68858.1|68843.1|68833.8|68818.8|414
1712343300000|2024-04-05 18:55:00|68850|68835|68852|68832|68853.8|68838.8|68844|68829|378
1712343600000|2024-04-05 19:00:00|68851.8|68831.8|68852.9|68837.9|68862.8|68842.8|68849|68829|464
1712343900000|2024-04-05 19:05:00|68852.8|68837.8|68864.2|68844.2|68864.2|68844.2|68851.7|68831.7|422
1712344200000|2024-04-05 19:10:00|68865.2|68845.2|68862|68842|68869.7|68852.7|68859.2|68839.2|432
1712344500000|2024-04-05 19:15:00|68861.9|68841.9|68857.7|68837.7|68864.6|68844.6|68855.1|68835.1|413
1712344800000|2024-04-05 19:20:00|68857.6|68837.6|68857.3|68837.3|68861.6|68841.6|68847.4|68832.4|411
1712345100000|2024-04-05 19:25:00|68857.4|68837.4|68849.5|68829.5|68859.1|68839.1|68843.4|68823.4|351
1712345400000|2024-04-05 19:30:00|68849.6|68829.6|68843|68823|68851.6|68832.5|68842.1|68822.1|454
1712345700000|2024-04-05 19:35:00|68843.1|68823.1|68854.2|68834.2|68856.6|68836.6|68843.1|68823.1|449
1712346000000|2024-04-05 19:40:00|68854.1|68834.1|68865.1|68845.1|68865.5|68847.8|68852.1|68832.1|352
1712346300000|2024-04-05 19:45:00|68862.6|68847.6|68850.6|68830.6|68864.6|68847.9|68848.9|68828.9|354
1712346600000|2024-04-05 19:50:00|68851|68831|68840.6|68820.6|68852.5|68832.5|68839.1|68819.1|439
1712346900000|2024-04-05 19:55:00|68842.1|68822.1|68847.7|68827.7|68849.5|68829.5|68839.4|68819.4|469
1712347200000|2024-04-05 20:00:00|68847.6|68827.6|68844.2|68824.2|68858.5|68838.5|68843.8|68823.8|415
1712347500000|2024-04-05 20:05:00|68844.4|68824.4|68842.9|68822.9|68844.9|68824.9|68842|68822|265
1712347800000|2024-04-05 20:10:00|68842.8|68822.8|68836.4|68816.4|68845.2|68825.2|68836|68816|292
1712348100000|2024-04-05 20:15:00|68836.5|68816.5|68836.8|68816.8|68844.7|68824.7|68831.6|68811.6|339
1712348400000|2024-04-05 20:20:00|68836.3|68816.3|68835.9|68815.9|68840.6|68820.6|68833.1|68813.1|391
1712348700000|2024-04-05 20:25:00|68836.2|68816.2|68831.7|68811.7|68839.3|68819.3|68828.9|68808.9|341
1712349000000|2024-04-05 20:30:00|68831.5|68811.5|68831.4|68811.4|68833|68813|68828.5|68808.5|361
1712349300000|2024-04-05 20:35:00|68831.3|68811.3|68833.2|68813.2|68835.4|68815.4|68830.8|68810.8|369
1712349600000|2024-04-05 20:40:00|68833.8|68813.8|68829.3|68809.3|68836.7|68816.7|68829.3|68809.3|433
1712349900000|2024-04-05 20:45:00|68828.6|68808.6|68828.4|68808.4|68834.3|68814.3|68828.3|68808.3|324
1712350200000|2024-04-05 20:50:00|68828.6|68808.6|68832.7|68812.7|68832.7|68812.7|68827.9|68807.9|313
1712350500000|2024-04-05 20:55:00|68832.9|68812.9|68831.6|68811.6|68854.6|68817.8|68829.5|68791|416
1712520000000|2024-04-07 20:00:00|68825.2|68795.2|68822.5|68792.5|68825.2|68795.2|68822.5|68792.5|7
1712520300000|2024-04-07 20:05:00|68844|68770.1|68844|68770.1|68844|68770.1|68844|68770.1|1
1712520600000|2024-04-07 20:10:00|68822.5|68792.5|68822.5|68792.5|68822.5|68792.5|68822.5|68792.5|1
1712520900000|2024-04-07 20:15:00|68825.7|68795.7|68825.7|68795.7|68848.4|68797.2|68825.7|68777.7|5
1712522700000|2024-04-07 20:45:00|68820.7|68800.7|68820.7|68800.7|68820.7|68800.7|68820.7|68800.7|1
1712523300000|2024-04-07 20:55:00|68835.3|68788|68831.5|68793|68835.3|68793|68831.5|68788|5
1712523600000|2024-04-07 21:00:00|68828|68786.8|68835.4|68792.2|68835.4|68795.4|68828|68785.5|18
1712523900000|2024-04-07 21:05:00|68835.1|68795.1|68838.1|68792.4|68839.9|68801.8|68832.5|68790.4|171
1712524200000|2024-04-07 21:10:00|68838.2|68792.5|68832.7|68791|68841.5|68796.6|68825.7|68785.5|149
1712524500000|2024-04-07 21:15:00|68833.1|68791.4|68836.3|68794.4|68838.6|68796.9|68833.1|68790.4|144
1712524800000|2024-04-07 21:20:00|68834.2|68794.8|68836.3|68794.3|68839.2|68794.8|68833.6|68788.5|30
1712525100000|2024-04-07 21:25:00|68838.8|68794.8|68839.7|68792.5|68852.3|68804.5|68835|68776.8|117
1712525400000|2024-04-07 21:30:00|68839.6|68791.2|68839.1|68796.9|68842.6|68798.5|68833.9|68790.9|264
1712525700000|2024-04-07 21:35:00|68837.6|68795.9|68840.1|68794.2|68841.4|68801|68836.3|68792.3|161
1712526000000|2024-04-07 21:40:00|68840.3|68798.6|68840.2|68794.2|68841.4|68802.1|68837.6|68792.8|105
1712526300000|2024-04-07 21:45:00|68840.3|68798.7|68834.8|68795|68840.7|68799.6|68832.2|68793|275
1712526600000|2024-04-07 21:50:00|68834.9|68795.1|68833.8|68796|68835.1|68799.8|68830.6|68794.4|189
1712526900000|2024-04-07 21:55:00|68833.7|68795.9|68834.9|68796.8|68836.1|68798|68830.3|68794.3|94
1712527200000|2024-04-07 22:00:00|68835.6|68797.3|68846.6|68826.6|68857.1|68837.1|68820.1|68795.4|331
1712527500000|2024-04-07 22:05:00|68846.5|68826.5|68872.5|68852.5|68873.1|68853.1|68846.5|68826.5|208
1712527800000|2024-04-07 22:10:00|68872.4|68852.4|68885.5|68865.5|68885.5|68865.5|68870.7|68850.7|175
1712528100000|2024-04-07 22:15:00|68885.4|68865.4|68881.7|68861.7|68886.8|68866.8|68881.5|68861.5|154
1712528400000|2024-04-07 22:20:00|68882.1|68862.1|68881.9|68861.9|68886.7|68866.7|68881.5|68861.5|122
1712528700000|2024-04-07 22:25:00|68881.7|68861.7|68878.2|68858.2|68882.9|68862.9|68878.2|68858.2|168
1712529000000|2024-04-07 22:30:00|68878.1|68858.1|68870.1|68850.1|68880|68860|68870|68850|216
1712529300000|2024-04-07 22:35:00|68870.2|68850.2|68872.2|68852.2|68875.6|68855.6|68870|68850|184
1712529600000|2024-04-07 22:40:00|68872.3|68852.3|68880.8|68860.8|68880.8|68860.8|68870.7|68850.7|126
1712529900000|2024-04-07 22:45:00|68880.9|68860.9|68884.4|68864.4|68889|68869|68878.8|68858.8|186
1712530200000|2024-04-07 22:50:00|68884.3|68864.3|68892.7|68872.7|68893.2|68873.2|68884.2|68864.2|117
1712530500000|2024-04-07 22:55:00|68892.8|68872.8|68888.7|68868.7|68893.3|68873.3|68887.1|68867.1|133
1712530800000|2024-04-07 23:00:00|68888.6|68868.6|68875|68855|68890.4|68870.4|68874.4|68854.4|197
1712531100000|2024-04-07 23:05:00|68874.7|68854.7|68861.3|68841.3|68874.7|68854.7|68858.9|68841.3|147
1712531400000|2024-04-07 23:10:00|68861.2|68841.2|68861.3|68841.3|68864.7|68844.7|68858.3|68838.3|195
1712531700000|2024-04-07 23:15:00|68861.2|68841.2|68861.5|68841.5|68864.1|68844.2|68858.9|68840.1|135
1712532000000|2024-04-07 23:20:00|68858.9|68843.9|68863.3|68843.3|68863.3|68844.1|68857.1|68838.7|170
1712532300000|2024-04-07 23:25:00|68863.4|68843.4|68870.3|68850.3|68870.5|68851.6|68860.2|68843|121
1712532600000|2024-04-07 23:30:00|68870.4|68850.4|68867.4|68847.4|68870.4|68850.4|68858.2|68841.3|125
1712532900000|2024-04-07 23:35:00|68867.3|68847.3|68863.7|68843.7|68871.2|68851.8|68863.6|68843.6|148
1712533200000|2024-04-07 23:40:00|68863.6|68843.6|68864.9|68844.9|68867.8|68847.8|68860|68842.1|132
1712533500000|2024-04-07 23:45:00|68865.1|68845.1|68875.6|68855.6|68875.6|68855.6|68865.1|68845.1|225
1712533800000|2024-04-07 23:50:00|68875.5|68855.5|68880.9|68860.9|68885.3|68865.3|68875.5|68855.5|218
1712534100000|2024-04-07 23:55:00|68881|68861|68877.8|68857.8|68881.1|68861.1|68872.5|68852.5|226
1712534400000|2024-04-08 00:00:00|68877.7|68857.7|68902.3|68882.3|68904.5|68884.5|68876.7|68856.7|439
1712534700000|2024-04-08 00:05:00|68902.2|68882.2|68909.4|68889.4|68916.9|68896.9|68900.7|68880.7|429
1712535000000|2024-04-08 00:10:00|68908.7|68888.7|68918.8|68898.8|68919|68899|68907|68887|320
1712535300000|2024-04-08 00:15:00|68919|68899|68908.2|68888.2|68919.1|68899.1|68902.8|68882.8|311
1712535600000|2024-04-08 00:20:00|68908.1|68888.1|68904.5|68884.5|68918.2|68898.2|68900.4|68880.4|347
1712535900000|2024-04-08 00:25:00|68904.3|68884.3|68911.6|68891.6|68913.2|68893.2|68902|68882|257
1712536200000|2024-04-08 00:30:00|68911.7|68891.7|68907.8|68887.8|68911.7|68891.7|68904.4|68884.4|235
1712536500000|2024-04-08 00:35:00|68907.7|68887.7|68909.3|68889.3|68913.3|68893.3|68904.8|68884.8|247
1712536800000|2024-04-08 00:40:00|68909.4|68889.4|68918.6|68898.6|68920.2|68900.2|68907.3|68887.3|247
1712537100000|2024-04-08 00:45:00|68918.4|68898.4|68915.7|68895.7|68919|68899|68911|68891|246
1712537400000|2024-04-08 00:50:00|68915.6|68895.6|68894.1|68874.1|68915.6|68895.6|68891.3|68871.3|449
1712537700000|2024-04-08 00:55:00|68894.5|68874.5|68895.2|68875.2|68898.5|68878.5|68890.1|68870.1|359
1712538000000|2024-04-08 01:00:00|68895.3|68875.3|68883.1|68863.1|68896.3|68876.3|68879|68859|491
1712538300000|2024-04-08 01:05:00|68883.7|68863.7|68886.2|68866.2|68889.7|68869.7|68876.2|68856.2|434
1712538600000|2024-04-08 01:10:00|68886.1|68866.1|68873|68853|68889.4|68869.4|68872.9|68852.9|372
1712538900000|2024-04-08 01:15:00|68873.1|68853.1|68882.6|68862.6|68884.8|68864.8|68870.3|68850.3|403
1712539200000|2024-04-08 01:20:00|68882.7|68862.7|68878.1|68858.1|68891|68871|68878|68858|422
1712539500000|2024-04-08 01:25:00|68878.2|68858.2|68885.1|68865.1|68888.5|68868.5|68878.1|68858.1|392
1712539800000|2024-04-08 01:30:00|68885|68865|68870.9|68850.9|68885|68865|68869.1|68849.1|378
1712540100000|2024-04-08 01:35:00|68870.8|68850.8|68860.8|68840.8|68872.4|68852.4|68858|68838|398
1712540400000|2024-04-08 01:40:00|68860.7|68840.7|68855.3|68835.3|68861.2|68841.2|68852.8|68832.8|441
1712540700000|2024-04-08 01:45:00|68854.9|68834.9|68855.8|68835.8|68860.7|68842.9|68854.7|68834.7|365
1712541000000|2024-04-08 01:50:00|68855.5|68835.5|68852.3|68832.3|68855.9|68835.9|68847.6|68827.6|356
1712541300000|2024-04-08 01:55:00|68852.4|68832.4|68841.6|68821.6|68854.4|68834.4|68835|68815|404
1712541600000|2024-04-08 02:00:00|68841.1|68821.1|68841.3|68821.3|68841.6|68821.6|68833.7|68813.7|332
1712541900000|2024-04-08 02:05:00|68841.4|68821.4|68836.8|68816.8|68844.6|68824.6|68836.8|68816.8|354
1712542200000|2024-04-08 02:10:00|68836.7|68816.7|68824.5|68804.5|68836.7|68816.7|68824.4|68804.4|365
1712542500000|2024-04-08 02:15:00|68824.4|68804.4|68827.9|68807.9|68830.7|68810.7|68818.2|68798.2|341
1712542800000|2024-04-08 02:20:00|68827.8|68807.8|68827.2|68807.2|68828.7|68810|68824.8|68804.8|167
1712543100000|2024-04-08 02:25:00|68827.3|68807.3|68826.8|68806.8|68835.2|68815.2|68825.6|68805.6|257
1712543400000|2024-04-08 02:30:00|68826.2|68806.2|68812.5|68792.5|68826.2|68806.2|68807.5|68787.5|381
1712543700000|2024-04-08 02:35:00|68812.6|68792.6|68804.6|68784.6|68815.3|68795.3|68802.7|68782.7|413
1712544000000|2024-04-08 02:40:00|68804.9|68784.9|68805.1|68785.1|68808|68788|68800.3|68780.3|382
1712544300000|2024-04-08 02:45:00|68805.2|68785.2|68795|68775|68810.9|68790.9|68792|68772|348
1712544600000|2024-04-08 02:50:00|68795.1|68775.1|68794.2|68774.2|68802.5|68782.5|68792.7|68772.7|336
1712544900000|2024-04-08 02:55:00|68794.3|68774.3|68808.1|68788.1|68808.3|68788.3|68794|68774|311
1712545200000|2024-04-08 03:00:00|68808.3|68788.3|68807.8|68787.8|68811.6|68791.6|68801.8|68781.8|302
1712545500000|2024-04-08 03:05:00|68807.7|68787.7|68802.3|68787.3|68808.9|68788.9|68801.7|68781.7|342
1712545800000|2024-04-08 03:10:00|68802.2|68787.2|68818.8|68798.8|68821|68801|68802.1|68787.1|304
1712546100000|2024-04-08 03:15:00|68818.7|68798.7|68831.1|68811.1|68831.4|68811.4|68814.8|68797.8|256
1712546400000|2024-04-08 03:20:00|68831.2|68811.2|68827.5|68812.5|68831.6|68812.9|68824.5|68807.1|235
1712546700000|2024-04-08 03:25:00|68827.6|68812.6|68838.2|68818.2|68838.5|68818.5|68827.2|68807.2|298
1712547000000|2024-04-08 03:30:00|68838.4|68818.4|68845.2|68825.2|68845.7|68825.7|68836.2|68816.2|325
1712547300000|2024-04-08 03:35:00|68845.1|68825.1|68845.6|68825.6|68852.2|68832.2|68843.4|68823.4|307
1712547600000|2024-04-08 03:40:00|68845.7|68825.7|68849.5|68829.5|68851.1|68831.1|68842.2|68822.2|258
1712547900000|2024-04-08 03:45:00|68849.4|68829.4|68861.8|68841.8|68861.9|68841.9|68849.1|68829.1|253
1712548200000|2024-04-08 03:50:00|68861.9|68841.9|68858.6|68838.6|68861.9|68844.4|68854.5|68836.4|210
1712548500000|2024-04-08 03:55:00|68858.5|68838.5|68854.4|68834.4|68858.8|68841.6|68852.5|68832.5|245
1712548800000|2024-04-08 04:00:00|68854.3|68834.3|68844.5|68824.5|68854.3|68837|68841|68821|234
1712549100000|2024-04-08 04:05:00|68844.7|68824.7|68844.6|68824.6|68848.2|68828.8|68841.2|68822.7|185
1712549400000|2024-04-08 04:10:00|68844.5|68824.5|68850.4|68830.4|68855.5|68837.6|68844.5|68824.5|247
1712549700000|2024-04-08 04:15:00|68850.8|68830.8|68851.1|68836.1|68853.8|68836.3|68847.6|68829.6|189
1712550000000|2024-04-08 04:20:00|68851.2|68836.2|68854.1|68834.1|68854.3|68836.6|68850.1|68831.2|180
1712550300000|2024-04-08 04:25:00|68854|68834|68858.3|68838.3|68860.4|68842.6|68851.3|68833.9|208
1712550600000|2024-04-08 04:30:00|68858.4|68838.4|68855.9|68835.9|68864.1|68845.7|68854.5|68835.7|183
1712550900000|2024-04-08 04:35:00|68856|68836|68859.3|68839.3|68863.4|68843.9|68854.7|68834.7|241
1712551200000|2024-04-08 04:40:00|68859.2|68839.2|68860.4|68840.4|68862.3|68844|68856.6|68839.2|234
1712551500000|2024-04-08 04:45:00|68860.5|68840.5|68862.5|68842.5|68864.5|68845.1|68858.4|68838.8|200
1712551800000|2024-04-08 04:50:00|68862.4|68842.4|68864.1|68844.1|68868.5|68848.5|68862.1|68842.1|250
1712552100000|2024-04-08 04:55:00|68864.2|68844.2|68862.6|68842.6|68865.1|68845.4|68859|68841.7|232
1712552400000|2024-04-08 05:00:00|68862.2|68842.2|68848.4|68828.4|68862.2|68844.1|68848.2|68828.2|209
1712552700000|2024-04-08 05:05:00|68848.5|68828.5|68849.2|68829.2|68850.2|68831|68841.4|68823.9|214
1712553000000|2024-04-08 05:10:00|68849.3|68829.3|68846|68831|68853.4|68833.5|68844|68826.4|183
1712553300000|2024-04-08 05:15:00|68846.2|68831.2|68846.3|68826.3|68849.3|68831.7|68843|68823|249
1712553600000|2024-04-08 05:20:00|68846.4|68826.4|68836.1|68816.1|68847.9|68827.9|68834.4|68814.4|169
1712553900000|2024-04-08 05:25:00|68836.2|68816.2|68836.8|68816.8|68840.2|68820.2|68829.9|68809.9|228
1712554200000|2024-04-08 05:30:00|68836.5|68816.5|68845.5|68825.5|68849.4|68829.4|68836.5|68816.5|333
1712554500000|2024-04-08 05:35:00|68844.3|68824.3|68846.7|68826.7|68854.2|68834.2|68838.8|68818.8|333
1712554800000|2024-04-08 05:40:00|68846.6|68826.6|68842.9|68822.9|68846.8|68826.8|68838.2|68818.2|296
1712555100000|2024-04-08 05:45:00|68842.8|68822.8|68856.9|68836.9|68859|68839|68840|68820|371
1712555400000|2024-04-08 05:50:00|68857|68837|68852.5|68832.5|68857|68837|68844.2|68824.2|323
1712555700000|2024-04-08 05:55:00|68852.3|68832.3|68848.4|68828.4|68859.1|68839.1|68846.9|68826.9|340
1712556000000|2024-04-08 06:00:00|68848.2|68828.2|68842.9|68822.9|68851.3|68831.3|68837.2|68817.2|478
1712556300000|2024-04-08 06:05:00|68843|68823|68838|68818|68844.4|68824.4|68829|68809|512
1712556600000|2024-04-08 06:10:00|68838.1|68818.1|68847.1|68827.1|68848.3|68828.3|68837.8|68817.9|485
1712556900000|2024-04-08 06:15:00|68847|68827|68871.5|68856.5|68872.5|68857.5|68847|68827|406
1712557200000|2024-04-08 06:20:00|68871.4|68856.4|68871.5|68856.5|68876.9|68860.2|68866.5|68851.4|405
1712557500000|2024-04-08 06:25:00|68870.6|68855.6|68866|68851|68875.1|68860.1|68863.6|68848.6|451
1712557800000|2024-04-08 06:30:00|68866.1|68851.1|68859.2|68844.2|68872.9|68857.9|68851.3|68836.3|500
1712558100000|2024-04-08 06:35:00|68859.1|68844.1|68857.1|68842.1|68860.8|68845.8|68847.5|68832.5|428
1712558400000|2024-04-08 06:40:00|68857|68842|68870.9|68855.9|68877|68862|68855.7|68840.7|412
1712558700000|2024-04-08 06:45:00|68870.7|68855.7|68850.1|68835.1|68870.8|68855.8|68848.8|68833.8|395
1712559000000|2024-04-08 06:50:00|68850|68835|68856.5|68841.5|68861|68846|68843.4|68828.4|445
1712559300000|2024-04-08 06:55:00|68854|68839|68850.6|68835.6|68855.3|68840.3|68845.4|68830.4|459
1712559600000|2024-04-08 07:00:00|68850.4|68835.4|68863.5|68848.5|68868.4|68853.4|68849.2|68834.2|647
1712559900000|2024-04-08 07:05:00|68863.2|68848.2|68864.5|68849.5|68875.7|68860.7|68857.9|68842.9|540
1712560200000|2024-04-08 07:10:00|68864.6|68849.6|68853|68838|68866.5|68851.5|68853|68838|547
1712560500000|2024-04-08 07:15:00|68853.1|68838.1|68846|68831|68853.2|68838.2|68836.9|68821.9|487
1712560800000|2024-04-08 07:20:00|68845.8|68830.8|68859.8|68844.8|68864.5|68849.5|68845|68830|444
1712561100000|2024-04-08 07:25:00|68859.9|68844.9|68872.3|68857.3|68874|68859|68849.6|68834.6|480
1712561400000|2024-04-08 07:30:00|68872.2|68857.2|68865.4|68850.4|68888.6|68873.6|68864.2|68849.2|461
1712561700000|2024-04-08 07:35:00|68864.6|68849.6|68852.2|68837.2|68865|68850|68847.8|68832.8|413
1712562000000|2024-04-08 07:40:00|68852.1|68837.1|68847.9|68832.9|68852.4|68837.4|68838.8|68823.8|470
1712562300000|2024-04-08 07:45:00|68847.7|68832.7|68830.3|68815.3|68849.8|68834.8|68829.9|68814.9|516
1712562600000|2024-04-08 07:50:00|68829.8|68814.8|68848.4|68833.4|68849.4|68834.4|68828.5|68813.5|485
1712562900000|2024-04-08 07:55:00|68850.2|68835.2|68863.3|68848.3|68871|68856|68849.8|68834.8|474
1712563200000|2024-04-08 08:00:00|68863.5|68848.5|68860.3|68845.3|68868.5|68853.5|68857|68842|566
1712563500000|2024-04-08 08:05:00|68860.2|68845.2|68850.8|68830.8|68863.6|68848.6|68845.1|68830.1|478
1712563800000|2024-04-08 08:10:00|68851.4|68831.4|68848|68833|68858.3|68843.3|68844.4|68829.4|500
1712564100000|2024-04-08 08:15:00|68848.1|68833.1|68876.3|68861.3|68876.7|68861.7|68846.8|68831.8|598
1712564400000|2024-04-08 08:20:00|68876.4|68861.4|68880.3|68865.3|68889.2|68874.2|68872.2|68857.2|618
1712564700000|2024-04-08 08:25:00|68879.9|68864.9|68889.7|68869.7|68889.9|68871.6|68877.3|68862.3|515
1712565000000|2024-04-08 08:30:00|68889.6|68869.6|68879.1|68864.1|68894.2|68879.2|68878.9|68863.9|449
1712565300000|2024-04-08 08:35:00|68879|68864|68885.8|68870.8|68885.9|68870.9|68870|68855|478
1712565600000|2024-04-08 08:40:00|68888|68873|68894.6|68879.6|68895.2|68880.2|68878.7|68863.7|507
1712565900000|2024-04-08 08:45:00|68895.2|68880.2|68906.5|68891.5|68910.7|68895.7|68894.1|68879.1|541
1712566200000|2024-04-08 08:50:00|68906.6|68891.6|68911|68896|68915|68900|68898.9|68883.9|565
1712566500000|2024-04-08 08:55:00|68911.4|68896.4|68918.1|68903.1|68928.4|68911|68910|68895|526
1712566800000|2024-04-08 09:00:00|68918.2|68903.2|68912.4|68897.4|68927.2|68912.2|68905.3|68890.3|479
1712567100000|2024-04-08 09:05:00|68912.1|68897.1|68927.5|68912.5|68934.1|68919.1|68908.3|68893.3|469
1712567400000|2024-04-08 09:10:00|68927.6|68912.6|68926|68911|68930.6|68915.6|68922.1|68907.1|440
1712567700000|2024-04-08 09:15:00|68925.9|68910.9|68922.9|68907.9|68932.9|68917.9|68920.7|68905.7|399
1712568000000|2024-04-08 09:20:00|68923|68908|68916|68901|68923.3|68908.3|68912.4|68897.4|393
1712568300000|2024-04-08 09:25:00|68915.9|68900.9|68893.4|68878.4|68918|68903|68891.2|68876.2|469
1712568600000|2024-04-08 09:30:00|68893.5|68878.5|68890.7|68875.7|68898.6|68883.6|68886.5|68871.5|424
1712568900000|2024-04-08 09:35:00|68890.6|68875.6|68908.6|68893.6|68909.2|68894.2|68887.4|68872.4|415
1712569200000|2024-04-08 09:40:00|68908.5|68893.5|68889.4|68874.4|68912.4|68897.4|68888.9|68873.9|448
1712569500000|2024-04-08 09:45:00|68889.3|68874.3|68886.4|68871.4|68889.3|68874.3|68879|68864|367
1712569800000|2024-04-08 09:50:00|68886.5|68871.5|68887.7|68872.7|68891.3|68876.3|68883.1|68868.1|375
1712570100000|2024-04-08 09:55:00|68887.8|68872.8|68891.2|68876.2|68898.4|68883.4|68884.1|68869.1|353
1712570400000|2024-04-08 10:00:00|68891.1|68876.1|68885.3|68870.3|68903.6|68888.6|68885.2|68870.2|459
1712570700000|2024-04-08 10:05:00|68885.7|68870.7|68886.7|68871.7|68890.9|68875.9|68878.3|68863.3|374
1712571000000|2024-04-08 10:10:00|68887.3|68872.3|68883|68868|68890.9|68875.9|68881.9|68866.9|335
1712571300000|2024-04-08 10:15:00|68882.7|68867.7|68883.4|68868.4|68883.5|68868.5|68879.6|68864.6|275
1712571600000|2024-04-08 10:20:00|68883.3|68868.3|68869.5|68854.5|68883.3|68868.3|68869.3|68854.3|304
1712571900000|2024-04-08 10:25:00|68869.8|68854.8|68860.8|68845.8|68870.2|68855.2|68853.9|68838.9|366
1712572200000|2024-04-08 10:30:00|68860.9|68845.9|68857.7|68842.7|68861.2|68846.2|68852.3|68837.3|359
1712572500000|2024-04-08 10:35:00|68857.8|68842.8|68867.2|68852.2|68869.6|68854.6|68856.9|68841.9|378
1712572800000|2024-04-08 10:40:00|68867.1|68852.1|68862.5|68847.5|68869.4|68854.4|68858.1|68842.7|416
1712573100000|2024-04-08 10:45:00|68862.4|68847.4|68871.3|68856.3|68873.3|68858.3|68862.3|68847.3|369
1712573400000|2024-04-08 10:50:00|68871.4|68856.4|68868.6|68853.6|68876.2|68861.2|68868.4|68853.4|314
1712573700000|2024-04-08 10:55:00|68868.5|68853.5|68863.6|68848.6|68868.9|68853.9|68859.5|68844.5|357
1712574000000|2024-04-08 11:00:00|68863.8|68848.8|68861.6|68846.6|68871.3|68856.3|68858|68843|415
1712574300000|2024-04-08 11:05:00|68861.7|68846.7|68878.8|68863.8|68887.4|68872.4|68861.7|68846.7|401
1712574600000|2024-04-08 11:10:00|68878.3|68863.3|68897.5|68882.5|68897.6|68882.6|68876.7|68861.7|414
1712574900000|2024-04-08 11:15:00|68897.6|68882.6|68889.9|68874.9|68902.6|68887.6|68889.7|68874.7|337
1712575200000|2024-04-08 11:20:00|68890|68875|68887.1|68872.1|68894.9|68879.9|68883|68868|417
1712575500000|2024-04-08 11:25:00|68886.8|68871.8|68896.5|68881.5|68903.1|68888.1|68885.4|68870.4|364
1712575800000|2024-04-08 11:30:00|68896.6|68881.6|68908.7|68893.7|68915.2|68900.2|68896.1|68881.1|424
1712576100000|2024-04-08 11:35:00|68908.5|68893.5|68899.2|68884.2|68912|68897|68896.3|68881.3|356
1712576400000|2024-04-08 11:40:00|68899.1|68884.1|68893.2|68878.2|68899.3|68884.3|68889.5|68872|286
1712576700000|2024-04-08 11:45:00|68893.3|68878.3|68902.3|68882.3|68904.8|68887.8|68892.2|68877.2|363
1712577000000|2024-04-08 11:50:00|68902.4|68882.4|68918.1|68898.1|68918.2|68898.2|68897.8|68877.8|278
1712577300000|2024-04-08 11:55:00|68918.2|68898.2|68918.5|68903.5|68923.9|68904.3|68913.5|68897.1|467
1712577600000|2024-04-08 12:00:00|68918.4|68903.4|68914|68899|68924.9|68909.9|68913.6|68898.6|518
1712577900000|2024-04-08 12:05:00|68915.7|68900.7|68923.7|68908.7|68932.7|68917.7|68911.6|68896.6|462
1712578200000|2024-04-08 12:10:00|68923.9|68908.9|68911.6|68896.6|68924|68909|68904.4|68889.4|448
1712578500000|2024-04-08 12:15:00|68911.7|68896.7|68903.5|68888.5|68915.3|68900.3|68900.8|68885.8|372
1712578800000|2024-04-08 12:20:00|68903.3|68888.3|68901.2|68886.2|68907.8|68892.8|68894.8|68879.8|458
1712579100000|2024-04-08 12:25:00|68901.3|68886.3|68894.7|68879.7|68908|68893|68892|68877|473
1712579400000|2024-04-08 12:30:00|68893.1|68878.1|68884.6|68869.6|68899|68884|68883.8|68868.8|455
1712579700000|2024-04-08 12:35:00|68884.4|68869.4|68872.1|68857.1|68891.9|68876.9|68866.1|68851.1|481
1712580000000|2024-04-08 12:40:00|68872|68857|68882.9|68867.9|68885.6|68870.6|68862.2|68847.2|472
1712580300000|2024-04-08 12:45:00|68882.7|68867.7|68857.4|68842.4|68886|68871|68850.4|68835.4|506
1712580600000|2024-04-08 12:50:00|68860.4|68845.4|68853.1|68838.1|68860.9|68845.9|68844.5|68829.5|482
1712580900000|2024-04-08 12:55:00|68853|68838|68853.1|68838.1|68858.5|68843.5|68850.3|68835.3|466
1712581200000|2024-04-08 13:00:00|68852.8|68837.8|68811.3|68796.3|68852.8|68837.8|68811.3|68796.3|607
1712581500000|2024-04-08 13:05:00|68811.4|68796.4|68834.6|68814.6|68835.1|68817.8|68811.3|68796.3|546
1712581800000|2024-04-08 13:10:00|68831.2|68816.2|68837|68822|68837.8|68822.8|68822.8|68807.8|490
1712582100000|2024-04-08 13:15:00|68836.9|68821.9|68834.5|68819.5|68837.6|68822.6|68825.1|68810.1|532
1712582400000|2024-04-08 13:20:00|68834.2|68819.2|68815|68800|68834.2|68819.2|68808.1|68793.1|480
1712582700000|2024-04-08 13:25:00|68815.5|68800.5|68815.2|68800.2|68818.5|68803.5|68806.4|68791.4|554
1712583000000|2024-04-08 13:30:00|68814.9|68799.9|68780.4|68765.4|68817.2|68800|68778.4|68762.5|722
1712583300000|2024-04-08 13:35:00|68781|68766|68770.7|68755.7|68796.8|68781.8|68770|68755|709
1712583600000|2024-04-08 13:40:00|68770.6|68755.6|68764.5|68749.5|68780.6|68765.6|68747.4|68732.4|661
1712583900000|2024-04-08 13:45:00|68764.6|68749.6|68768.4|68753.4|68774.4|68759.4|68753.1|68738.1|680
1712584200000|2024-04-08 13:50:00|68768.3|68753.3|68759.3|68739.3|68776.5|68761.5|68752.1|68736.1|636
1712584500000|2024-04-08 13:55:00|68759.2|68739.2|68742.7|68727.7|68761.6|68741.6|68731|68716|575
1712584800000|2024-04-08 14:00:00|68742.8|68727.8|68764.7|68749.7|68767.7|68752.7|68739.6|68724.6|679
1712585100000|2024-04-08 14:05:00|68764.8|68749.8|68777.8|68762.8|68778.2|68763.2|68750.2|68735.2|596
1712585400000|2024-04-08 14:10:00|68777.7|68762.7|68784.7|68769.7|68784.9|68769.9|68772.4|68757.4|563
1712585700000|2024-04-08 14:15:00|68784.8|68769.8|68792.7|68777.7|68794.8|68779.8|68774.4|68759.4|633
1712586000000|2024-04-08 14:20:00|68792.6|68777.6|68769.1|68754.1|68794.1|68779.1|68767.7|68752.7|536
1712586300000|2024-04-08 14:25:00|68768.9|68753.9|68739.9|68724.9|68769|68754|68730.1|68715.1|536
1712586600000|2024-04-08 14:30:00|68739.8|68724.8|68743.7|68728.7|68755.6|68735.6|68727.6|68712.6|664
1712586900000|2024-04-08 14:35:00|68743.6|68728.6|68740.9|68725.9|68751.1|68736.1|68740|68725|525
1712587200000|2024-04-08 14:40:00|68741.1|68726.1|68754.4|68739.4|68760.3|68745.3|68737.6|68722.6|555
1712587500000|2024-04-08 14:45:00|68754.2|68739.2|68759.8|68744.8|68771.8|68756.8|68746.9|68731.9|505
1712587800000|2024-04-08 14:50:00|68759.7|68744.7|68714.6|68699.6|68759.7|68744.7|68713|68698|580
1712588100000|2024-04-08 14:55:00|68714.5|68699.5|68731.3|68716.3|68749.7|68734.7|68713|68698|733
1712588400000|2024-04-08 15:00:00|68729.7|68714.7|68730.3|68715.3|68744.9|68729.9|68725.5|68710.5|652
1712588700000|2024-04-08 15:05:00|68730.4|68715.4|68709.6|68694.6|68730.4|68715.4|68706.4|68691.4|492
1712589000000|2024-04-08 15:10:00|68709.7|68694.7|68710.7|68695.7|68712.1|68697.1|68696.8|68681.8|462
1712589300000|2024-04-08 15:15:00|68710.9|68695.9|68730.4|68715.4|68732.7|68717.7|68707.5|68692.5|519
1712589600000|2024-04-08 15:20:00|68730.5|68715.5|68717|68702|68731.7|68716.7|68715.9|68700.9|488
1712589900000|2024-04-08 15:25:00|68716.9|68701.9|68723.6|68708.6|68730|68715|68715.8|68700.8|420
1712590200000|2024-04-08 15:30:00|68723.5|68708.5|68718.8|68703.8|68726.8|68711.8|68717.7|68698.6|424
1712590500000|2024-04-08 15:35:00|68718.9|68703.9|68735.3|68720.3|68738.7|68723.7|68715.9|68700.9|499
1712590800000|2024-04-08 15:40:00|68735.4|68720.4|68738.2|68723.2|68745.5|68730.5|68734.2|68719.2|379
1712591100000|2024-04-08 15:45:00|68738.3|68723.3|68742.2|68722.2|68749.5|68734.5|68736.5|68721.3|468
1712591400000|2024-04-08 15:50:00|68742.1|68722.1|68748.2|68733.2|68748.3|68733.3|68737.9|68722|389
1712591700000|2024-04-08 15:55:00|68748.3|68733.3|68735.6|68720.6|68756.2|68741.2|68731.9|68716.9|466
1712592000000|2024-04-08 16:00:00|68735.7|68720.7|68745.1|68725.1|68747.3|68732.3|68735.6|68717|430
1712592300000|2024-04-08 16:05:00|68747|68727|68745.7|68730.7|68751.7|68735.8|68739.5|68724.5|411
1712592600000|2024-04-08 16:10:00|68745.8|68730.8|68763.3|68748.3|68763.8|68748.8|68745.8|68730.8|412
1712592900000|2024-04-08 16:15:00|68763.4|68748.4|68763.8|68748.8|68771|68756|68755.8|68740.8|389
1712593200000|2024-04-08 16:20:00|68763.7|68748.7|68773.2|68753.2|68775.4|68758|68762.8|68747.8|408
1712593500000|2024-04-08 16:25:00|68773.1|68753.1|68760.4|68745.4|68774.7|68754.7|68760.1|68744.1|335
1712593800000|2024-04-08 16:30:00|68760.3|68745.3|68757.8|68737.8|68764.1|68748.1|68754.1|68736.4|330
1712594100000|2024-04-08 16:35:00|68757.7|68737.7|68756.1|68741.1|68762.7|68743.1|68751.9|68736.3|350
1712594400000|2024-04-08 16:40:00|68757|68742|68753.8|68738.8|68758.2|68743.2|68744.2|68729.2|360
1712594700000|2024-04-08 16:45:00|68754.1|68739.1|68762.5|68747.5|68762.5|68747.5|68748.2|68728.2|345
1712595000000|2024-04-08 16:50:00|68762.3|68747.3|68758.5|68743.5|68764.5|68749.5|68757|68742|307
1712595300000|2024-04-08 16:55:00|68758.4|68743.4|68751.9|68736.9|68761.5|68746.5|68750.6|68735.6|286
1712595600000|2024-04-08 17:00:00|68752|68737|68748|68733|68755.8|68740.8|68747.6|68732.6|302
1712595900000|2024-04-08 17:05:00|68747.9|68732.9|68732.2|68717.2|68748.2|68733.2|68731.3|68716.3|345
1712596200000|2024-04-08 17:10:00|68732.1|68717.1|68734.8|68714.8|68737.5|68722.5|68731.1|68713.4|310
1712596500000|2024-04-08 17:15:00|68734.9|68714.9|68728.8|68713.8|68736.9|68716.9|68728|68709.9|331
1712596800000|2024-04-08 17:20:00|68728.7|68713.7|68707.1|68692.1|68729|68714|68701.8|68686.8|350
1712597100000|2024-04-08 17:25:00|68707|68692|68704.9|68684.9|68714.3|68699.3|68704.8|68684.8|348
1712597400000|2024-04-08 17:30:00|68704.7|68684.7|68695.9|68675.9|68704.7|68688.7|68695.8|68675.8|352
1712597700000|2024-04-08 17:35:00|68695.8|68675.8|68700.2|68685.2|68709.3|68689.3|68695.7|68675.7|324
1712598000000|2024-04-08 17:40:00|68700.1|68685.1|68702.7|68682.7|68703.8|68687.1|68695.1|68675.5|353
1712598300000|2024-04-08 17:45:00|68702.8|68682.8|68708.6|68688.6|68713.2|68693.2|68702.7|68682.7|332
1712598600000|2024-04-08 17:50:00|68708.7|68688.7|68701.3|68686.3|68709.5|68694.5|68701.2|68686.2|327
1712598900000|2024-04-08 17:55:00|68701.4|68686.4|68703.4|68688.4|68704|68689|68699.2|68684.2|418
1712599200000|2024-04-08 18:00:00|68703.5|68688.5|68703.6|68688.6|68703.9|68688.9|68694.7|68679.7|394
1712599500000|2024-04-08 18:05:00|68703.5|68688.5|68703.6|68688.6|68709.6|68694.6|68701.1|68686.1|286
1712599800000|2024-04-08 18:10:00|68703.5|68688.5|68703.5|68688.5|68706.5|68691.5|68703.1|68688.1|241
1712600100000|2024-04-08 18:15:00|68703.7|68688.7|68697.9|68682.9|68703.9|68688.9|68694|68676.2|277
1712600400000|2024-04-08 18:20:00|68697.7|68682.7|68695.2|68675.2|68702.6|68685.1|68690.5|68672.2|283
1712600700000|2024-04-08 18:25:00|68695.3|68675.3|68682.2|68662.2|68695.6|68675.6|68677.3|68657.3|289
1712601000000|2024-04-08 18:30:00|68682|68662|68695|68675|68696.9|68676.9|68681.8|68661.8|300
1712601300000|2024-04-08 18:35:00|68695.2|68675.2|68696|68676|68696.8|68678.4|68688.9|68673.9|250
1712601600000|2024-04-08 18:40:00|68696.1|68676.1|68693.2|68678.2|68701.4|68684.8|68693.2|68675.8|282
1712601900000|2024-04-08 18:45:00|68691.6|68671.6|68692.7|68677.7|68694.4|68679.4|68684.9|68669.2|336
1712602200000|2024-04-08 18:50:00|68692.6|68677.6|68704.8|68689.8|68710|68693.5|68690.4|68675.4|344
1712602500000|2024-04-08 18:55:00|68704.9|68689.9|68708.2|68688.2|68717.4|68701.6|68704.5|68686.9|415
1712602800000|2024-04-08 19:00:00|68708.3|68688.3|68705.2|68685.2|68708.8|68691.7|68700.5|68680.5|385
1712603100000|2024-04-08 19:05:00|68705.1|68685.1|68704.4|68684.4|68711.3|68691.3|68698.6|68678.6|378
1712603400000|2024-04-08 19:10:00|68704.3|68684.3|68704.8|68689.8|68706|68690|68700.7|68682.5|356
1712603700000|2024-04-08 19:15:00|68704.9|68689.9|68702.8|68682.8|68711.2|68691.2|68702.4|68682.4|286
1712604000000|2024-04-08 19:20:00|68703|68683|68698.1|68683.1|68703.1|68686.8|68697|68677|277
1712604300000|2024-04-08 19:25:00|68698|68683|68695.3|68680.3|68701.4|68686.4|68695|68680|287
1712604600000|2024-04-08 19:30:00|68697.3|68682.3|68704.4|68684.4|68705.5|68687.1|68697.3|68682.3|281
1712604900000|2024-04-08 19:35:00|68704.3|68684.3|68700.6|68685.6|68706.5|68689.1|68699.7|68684.3|238
1712605200000|2024-04-08 19:40:00|68700.5|68685.5|68704.7|68689.7|68709.6|68694.6|68699.9|68684.9|345
1712605500000|2024-04-08 19:45:00|68704.9|68689.9|68702.8|68687.8|68706.7|68691.7|68699.9|68684.9|317
1712605800000|2024-04-08 19:50:00|68703.4|68688.4|68709.8|68689.8|68715.8|68698.1|68703.4|68688.4|221
1712606100000|2024-04-08 19:55:00|68709.9|68689.9|68711.3|68691.3|68714.4|68696.8|68707.4|68689.1|399
1712606400000|2024-04-08 20:00:00|68712.1|68692.1|68711|68696|68715.1|68696|68709.7|68690.5|353
1712606700000|2024-04-08 20:05:00|68710.9|68695.9|68703.6|68683.6|68711.1|68696.1|68702.7|68682.7|252
1712607000000|2024-04-08 20:10:00|68703.8|68683.8|68708.6|68688.6|68708.7|68689.1|68702.9|68682.9|192
1712607300000|2024-04-08 20:15:00|68708.5|68688.5|68702.7|68682.7|68708.6|68688.6|68702.2|68682.2|178
1712607600000|2024-04-08 20:20:00|68702.8|68682.8|68701.4|68681.4|68704.7|68684.7|68701.4|68681.4|237
1712607900000|2024-04-08 20:25:00|68701.3|68681.3|68701.1|68681.1|68702.2|68682.2|68696.8|68676.8|242
1712608200000|2024-04-08 20:30:00|68701.2|68681.2|68698.9|68678.9|68701.7|68681.7|68697.5|68677.5|477
1712608500000|2024-04-08 20:35:00|68698.8|68678.8|68698.7|68678.7|68700.2|68680.2|68694.4|68674.4|459
1712608800000|2024-04-08 20:40:00|68698.6|68678.6|68700|68680|68701.2|68681.2|68698.5|68678.5|442
1712609100000|2024-04-08 20:45:00|68699.8|68679.8|68696.7|68676.7|68701.9|68681.9|68696.7|68676.7|275
1712609400000|2024-04-08 20:50:00|68696.8|68676.8|68696.3|68676.3|68700.3|68680.3|68696.1|68676.1|339
1712609700000|2024-04-08 20:55:00|68696|68676|68697.7|68672.9|68697.7|68676.4|68691.2|68671.2|274
1712610000000|2024-04-08 21:00:00|68713.6|68672.6|68722.6|68666.4|68730.6|68672.6|68713.5|68645.5|39
1712610300000|2024-04-08 21:05:00|68722.8|68666.6|68719.1|68662.4|68725.3|68667.5|68719.1|68655|377
1712610600000|2024-04-08 21:10:00|68719|68662|68718.9|68667|68723.5|68667.6|68717|68660.1|337
1712610900000|2024-04-08 21:15:00|68718.8|68666.7|68718.8|68667|68719|68668.7|68716.1|68666.4|402
1712611200000|2024-04-08 21:20:00|68718.7|68666.9|68693.1|68664.6|68718.9|68669.6|68692.6|68664|267
1712611500000|2024-04-08 21:25:00|68693|68664.7|68739.1|68674.5|68749.2|68680|68671.5|68642.2|608
1712611800000|2024-04-08 21:30:00|68739.8|68674.3|68697.8|68666.9|68739.8|68675.9|68695.3|68657.8|427
1712612100000|2024-04-08 21:35:00|68697.9|68667|68697.2|68667.5|68698|68668.3|68696.7|68666.5|729
1712612400000|2024-04-08 21:40:00|68697.1|68667.4|68695.9|68660.6|68698.2|68668.2|68692.6|68658.6|675
1712612700000|2024-04-08 21:45:00|68696|68660.1|68694.1|68667.7|68697.1|68668.1|68693.9|68659.9|716
1712613000000|2024-04-08 21:50:00|68693.9|68668|68690.6|68670.6|68694.3|68673.2|68690|68667.2|275
1712613300000|2024-04-08 21:55:00|68690.5|68670.5|68692.2|68672.2|68693|68673|68690.5|68670.5|77
1712613600000|2024-04-08 22:00:00|68692|68672|68684.4|68664.4|68692.9|68672.9|68683.7|68663.7|151
1712613900000|2024-04-08 22:05:00|68684.3|68664.3|68684.4|68664.4|68684.8|68664.8|68683.7|68663.7|77
1712614200000|2024-04-08 22:10:00|68684.6|68664.6|68685.6|68665.6|68685.9|68665.9|68684.5|68664.5|103
1712614500000|2024-04-08 22:15:00|68685.5|68665.5|68687.3|68667.3|68687.3|68667.3|68680|68662.2|101
1712614800000|2024-04-08 22:20:00|68687.5|68667.5|68686.7|68666.7|68688.2|68668.2|68684.3|68664.3|109
1712615100000|2024-04-08 22:25:00|68686.8|68666.8|68686.1|68666.1|68686.9|68666.9|68682|68662|101
1712615400000|2024-04-08 22:30:00|68686.2|68666.2|68685.2|68665.2|68688.6|68668.6|68685|68665|111
1712615700000|2024-04-08 22:35:00|68685.3|68665.3|68684.8|68664.8|68687|68667|68684.2|68664.2|96
1712616000000|2024-04-08 22:40:00|68684.7|68664.7|68685.3|68665.3|68685.8|68665.8|68684.3|68664.3|108
1712616300000|2024-04-08 22:45:00|68685.4|68665.4|68685.7|68665.7|68687.3|68667.3|68684.1|68664.1|111
1712616600000|2024-04-08 22:50:00|68685.8|68665.8|68685.6|68665.6|68686.4|68666.4|68684.9|68664.9|100
1712616900000|2024-04-08 22:55:00|68685.7|68665.7|68685.5|68665.5|68687.9|68667.9|68682.2|68664.4|122
1712617200000|2024-04-08 23:00:00|68685.4|68665.4|68681.4|68661.4|68685.4|68665.4|68681.2|68661.2|163
1712617500000|2024-04-08 23:05:00|68681.3|68661.3|68678.3|68658.3|68682.4|68662.4|68677.9|68657.9|158
1712617800000|2024-04-08 23:10:00|68678.4|68658.4|68678.6|68658.6|68679|68660.2|68674.6|68656.5|154
1712618100000|2024-04-08 23:15:00|68678.5|68658.5|68678|68658|68682.9|68662.9|68677.8|68657.8|237
1712618400000|2024-04-08 23:20:00|68678.1|68658.1|68679.3|68659.3|68681.8|68661.8|68676.2|68657.7|210
1712618700000|2024-04-08 23:25:00|68679.5|68659.5|68678.5|68658.5|68682.1|68662.1|68678.1|68658.1|134
1712619000000|2024-04-08 23:30:00|68678.4|68658.4|68671.3|68651.3|68678.5|68658.5|68670.8|68650.8|169
1712619300000|2024-04-08 23:35:00|68671.2|68651.2|68672.2|68652.2|68673|68653|68669.1|68649.1|150
1712619600000|2024-04-08 23:40:00|68672.1|68652.1|68668.3|68648.3|68672.5|68652.5|68668.3|68648.3|130
1712619900000|2024-04-08 23:45:00|68668.2|68648.2|68670|68650|68670.3|68650.3|68667.2|68647.2|194
1712620200000|2024-04-08 23:50:00|68669.9|68649.9|68670.8|68650.8|68674.6|68654.6|68668.2|68648.2|223
1712620500000|2024-04-08 23:55:00|68670.9|68650.9|68675.6|68655.6|68678.2|68658.2|68670.3|68650.3|222
1712620800000|2024-04-09 00:00:00|68675.7|68655.7|68680.8|68660.8|68680.8|68660.8|68666.8|68646.8|351
1712621100000|2024-04-09 00:05:00|68680.7|68660.7|68677.5|68657.5|68683|68665.2|68673.1|68653.1|260
1712621400000|2024-04-09 00:10:00|68677.4|68657.4|68675.2|68655.2|68680.4|68660.4|68672.6|68652.6|188
1712621700000|2024-04-09 00:15:00|68675|68655|68696.4|68676.4|68697.8|68679.6|68674.4|68654.4|281
1712622000000|2024-04-09 00:20:00|68695.9|68675.9|68690.9|68670.9|68695.9|68675.9|68688|68668|210
1712622300000|2024-04-09 00:25:00|68691|68671|68691.7|68671.7|68694.5|68674.5|68686.1|68668.1|219
1712622600000|2024-04-09 00:30:00|68691.6|68671.6|68681.6|68661.6|68692|68672|68681.1|68661.1|225
1712622900000|2024-04-09 00:35:00|68681.5|68661.5|68677.6|68657.6|68685.2|68665.2|68673.9|68653.9|244
1712623200000|2024-04-09 00:40:00|68675.2|68660.2|68690.7|68670.7|68690.7|68670.7|68675.2|68658.8|246
1712623500000|2024-04-09 00:45:00|68690.8|68670.8|68688.3|68668.3|68692.3|68673.3|68685.9|68667|173
1712623800000|2024-04-09 00:50:00|68688.2|68668.2|68697.5|68677.5|68697.5|68677.5|68685.4|68665.4|258
1712624100000|2024-04-09 00:55:00|68697.8|68677.8|68697.2|68677.2|68703.6|68683.6|68693.2|68674.1|242
1712624400000|2024-04-09 01:00:00|68697.3|68677.3|68704.6|68684.6|68704.7|68684.7|68695.9|68675.9|344
1712624700000|2024-04-09 01:05:00|68704.5|68684.5|68697.7|68677.7|68704.7|68684.7|68696.2|68676.2|236
1712625000000|2024-04-09 01:10:00|68697.8|68677.8|68692.3|68672.3|68698.6|68678.6|68684.5|68664.5|281
1712625300000|2024-04-09 01:15:00|68692.2|68672.2|68705.4|68685.4|68707.1|68687.8|68690.7|68670.7|296
1712625600000|2024-04-09 01:20:00|68705.5|68685.5|68703.3|68683.3|68707.8|68687.8|68698.6|68678.6|232
1712625900000|2024-04-09 01:25:00|68703.1|68683.1|68692.7|68672.7|68705.4|68687|68690.8|68670.8|258
1712626200000|2024-04-09 01:30:00|68692.6|68672.6|68676.5|68656.5|68692.6|68672.6|68676.2|68656.2|384
1712626500000|2024-04-09 01:35:00|68676.6|68656.6|68686.1|68666.1|68687.3|68667.3|68676.5|68656.5|380
1712626800000|2024-04-09 01:40:00|68686|68666|68684.8|68664.8|68689.2|68669.2|68679.3|68659.3|375
1712627100000|2024-04-09 01:45:00|68684.9|68664.9|68682.8|68662.8|68691.9|68671.9|68678.2|68660.4|385
1712627400000|2024-04-09 01:50:00|68682.7|68662.7|68684.4|68664.4|68687|68667|68680.6|68660.6|340
1712627700000|2024-04-09 01:55:00|68684.2|68664.2|68690.9|68670.9|68691.6|68671.8|68682.9|68662.9|333
1712628000000|2024-04-09 02:00:00|68691|68671|68694.8|68674.8|68702.9|68682.9|68690.9|68670.9|283
1712628300000|2024-04-09 02:05:00|68694.7|68674.7|68694.6|68674.6|68697.6|68677.6|68690.2|68670.2|292
1712628600000|2024-04-09 02:10:00|68694.7|68674.7|68684.1|68669.1|68696.5|68680.2|68684.1|68666.6|230
1712628900000|2024-04-09 02:15:00|68683.7|68668.7|68680.8|68660.8|68688.2|68668.7|68680.8|68660.8|204
1712629200000|2024-04-09 02:20:00|68680.5|68660.5|68679.3|68659.3|68682.6|68662.6|68674.3|68654.3|251
1712629500000|2024-04-09 02:25:00|68679.2|68659.2|68695.1|68675.1|68695.2|68675.2|68679|68659|263
1712629800000|2024-04-09 02:30:00|68695|68675|68697.3|68677.3|68700.2|68680.2|68695|68675|252
1712630100000|2024-04-09 02:35:00|68697.4|68677.4|68705.7|68685.7|68708.4|68688.9|68695.6|68675.6|237
1712630400000|2024-04-09 02:40:00|68705.9|68685.9|68708|68688|68708.8|68688.8|68703.4|68683.4|248
1712630700000|2024-04-09 02:45:00|68707.9|68687.9|68711.2|68691.2|68712.3|68693.7|68706.4|68686.4|263
1712631000000|2024-04-09 02:50:00|68711.3|68691.3|68708|68688|68715.4|68695.4|68706.6|68687.2|226
1712631300000|2024-04-09 02:55:00|68707.9|68687.9|68705.3|68690.3|68708.2|68691|68703.7|68686.1|203
1712631600000|2024-04-09 03:00:00|68705.4|68690.4|68716.8|68696.8|68716.8|68697|68704.3|68685.9|182
1712631900000|2024-04-09 03:05:00|68716.9|68696.9|68708.4|68688.4|68717.1|68698.6|68705.4|68688.3|167
1712632200000|2024-04-09 03:10:00|68708.5|68688.5|68711.5|68696.5|68717.2|68697.2|68708.5|68688.5|220
1712632500000|2024-04-09 03:15:00|68711.6|68696.6|68711.1|68691.1|68713.1|68697.3|68707.7|68689|195
1712632800000|2024-04-09 03:20:00|68711.3|68691.3|68708.3|68688.3|68712.3|68695.8|68706.9|68686.9|203
1712633100000|2024-04-09 03:25:00|68708.2|68688.2|68708.7|68693.7|68710|68695|68703.5|68684.9|227
1712633400000|2024-04-09 03:30:00|68708.6|68693.6|68714.1|68699.1|68715|68700|68708.2|68691.4|249
1712633700000|2024-04-09 03:35:00|68714.2|68699.2|68712.7|68697.7|68715.1|68700.1|68712.3|68697.3|204
1712634000000|2024-04-09 03:40:00|68712.8|68697.8|68720.2|68705.2|68720.2|68705.2|68709.8|68694.8|171
1712634300000|2024-04-09 03:45:00|68720.3|68705.3|68721.7|68706.7|68727|68709.5|68720.3|68703.4|185
1712634600000|2024-04-09 03:50:00|68721.6|68706.6|68712.2|68697.2|68721.6|68706.6|68711.9|68694.5|177
1712634900000|2024-04-09 03:55:00|68712.4|68697.4|68718.8|68698.8|68721.7|68704.1|68712|68697|181
1712635200000|2024-04-09 04:00:00|68718.7|68698.7|68715.3|68695.3|68718.7|68698.7|68712.2|68694.8|197
1712635500000|2024-04-09 04:05:00|68715.4|68695.4|68717.6|68697.6|68717.8|68698.1|68711.9|68694.2|171
1712635800000|2024-04-09 04:10:00|68717.5|68697.5|68716.5|68696.5|68717.5|68697.5|68710|68691.5|183
1712636100000|2024-04-09 04:15:00|68716.4|68696.4|68711.9|68691.9|68717.4|68697.4|68711.5|68691.5|151
1712636400000|2024-04-09 04:20:00|68711.8|68691.8|68708.4|68688.4|68711.8|68691.8|68702.9|68685.7|155
1712636700000|2024-04-09 04:25:00|68708.5|68688.5|68705.3|68685.3|68710|68691.4|68702.4|68684.9|156
1712637000000|2024-04-09 04:30:00|68705.4|68685.4|68700.1|68680.1|68705.4|68687.5|68698.9|68679.5|165
1712637300000|2024-04-09 04:35:00|68700.2|68680.2|68705.4|68685.4|68705.7|68685.7|68696.6|68679.4|165
1712637600000|2024-04-09 04:40:00|68705.5|68685.5|68707.6|68687.6|68708.5|68690.3|68702.6|68685.2|166
1712637900000|2024-04-09 04:45:00|68707.5|68687.5|68705.5|68685.5|68707.5|68687.8|68699.7|68681.5|201
1712638200000|2024-04-09 04:50:00|68705.6|68685.6|68711.3|68691.3|68711.5|68694|68702.8|68685.3|141
1712638500000|2024-04-09 04:55:00|68711.2|68691.2|68708.8|68693.8|68712.5|68694.6|68708.6|68690.5|163
1712638800000|2024-04-09 05:00:00|68708.9|68693.9|68708.8|68688.8|68713.7|68694.3|68708.6|68688.6|218
1712639100000|2024-04-09 05:05:00|68708.9|68688.9|68702.4|68682.4|68709.2|68689.2|68701.8|68681.8|189
1712639400000|2024-04-09 05:10:00|68702.5|68682.5|68702.9|68682.9|68703.4|68685.7|68699.8|68682.3|142
1712639700000|2024-04-09 05:15:00|68702.8|68682.8|68703.4|68683.4|68703.5|68683.5|68697.4|68679.5|198
1712640000000|2024-04-09 05:20:00|68703.5|68683.5|68705.4|68685.4|68705.7|68685.7|68699.3|68682.3|145
1712640300000|2024-04-09 05:25:00|68705.5|68685.5|68706.3|68686.3|68707.3|68687.3|68702.3|68682.3|129
1712640600000|2024-04-09 05:30:00|68706.2|68686.2|68708.2|68688.2|68709.1|68691.2|68703.3|68685.4|139
1712640900000|2024-04-09 05:35:00|68708.1|68688.1|68708.9|68688.9|68710.1|68691.2|68705.2|68685.2|140
1712641200000|2024-04-09 05:40:00|68709|68689|68709.1|68689.1|68713|68694.2|68706.4|68687.2|146
1712641500000|2024-04-09 05:45:00|68708.8|68688.8|68706.3|68686.3|68714.6|68694.6|68706.2|68686.2|252
1712641800000|2024-04-09 05:50:00|68706.2|68686.2|68709|68689|68710.6|68690.6|68704.6|68684.6|221
1712642100000|2024-04-09 05:55:00|68708.9|68688.9|68700.2|68685.2|68710.7|68690.7|68698.3|68678.3|246
1712642400000|2024-04-09 06:00:00|68700.3|68685.3|68692.3|68672.3|68700.8|68685.8|68691.8|68671.8|345
1712642700000|2024-04-09 06:05:00|68692.2|68672.2|68674.8|68654.8|68696.7|68676.7|68672.4|68652.4|369
1712643000000|2024-04-09 06:10:00|68674.9|68654.9|68689.1|68669.1|68689.1|68669.1|68670.3|68652.6|342
1712643300000|2024-04-09 06:15:00|68690.6|68670.6|68697|68677|68699.9|68679.9|68689.9|68669.9|311
1712643600000|2024-04-09 06:20:00|68697.1|68677.1|68716.4|68696.4|68716.7|68696.7|68695.5|68675.5|344
1712643900000|2024-04-09 06:25:00|68716.5|68696.5|68715.7|68695.7|68720.1|68700.1|68704.1|68684.1|365
1712644200000|2024-04-09 06:30:00|68715.8|68695.8|68710.5|68695.5|68725.2|68705.2|68710|68693.6|355
1712644500000|2024-04-09 06:35:00|68710.6|68695.6|68717.2|68702.2|68718.8|68703.8|68710.3|68695.3|302
1712644800000|2024-04-09 06:40:00|68717.3|68702.3|68715.7|68695.7|68720.7|68705.7|68711.2|68694.2|282
1712645100000|2024-04-09 06:45:00|68715.6|68695.6|68711.1|68696.1|68719.1|68700.2|68707.1|68689|332
1712645400000|2024-04-09 06:50:00|68711.2|68696.2|68733.4|68713.4|68739.4|68719.4|68711.2|68696.2|345
1712645700000|2024-04-09 06:55:00|68733.9|68713.9|68738.3|68718.3|68741.9|68726.9|68729.6|68709.9|349
1712646000000|2024-04-09 07:00:00|68738.2|68718.2|68728.4|68713.4|68738.2|68718.2|68714.4|68699.4|512
1712646300000|2024-04-09 07:05:00|68728.5|68713.5|68711.5|68696.5|68729.6|68714.6|68709.3|68694.3|419
1712646600000|2024-04-09 07:10:00|68711|68696|68696.9|68681.9|68715.3|68700.3|68689.4|68671.7|448
1712646900000|2024-04-09 07:15:00|68696.1|68681.1|68712|68697|68712.2|68697.2|68686.2|68671.2|455
1712647200000|2024-04-09 07:20:00|68711.9|68696.9|68707.7|68687.7|68711.9|68696.9|68695.4|68680.4|390
1712647500000|2024-04-09 07:25:00|68707.8|68687.8|68716|68701|68717.7|68702.7|68698.1|68678.1|430
1712647800000|2024-04-09 07:30:00|68717.2|68702.2|68698.7|68683.7|68720|68705|68694.7|68679.7|441
1712648100000|2024-04-09 07:35:00|68698.6|68683.6|68708.8|68693.8|68714.2|68699.2|68692.4|68677.4|415
1712648400000|2024-04-09 07:40:00|68708.9|68693.9|68722.7|68707.7|68723.2|68708.2|68702.4|68687.4|339
1712648700000|2024-04-09 07:45:00|68722.8|68707.8|68717.9|68702.9|68726.7|68711.7|68716.1|68701.1|404
1712649000000|2024-04-09 07:50:00|68718|68703|68733.1|68718.1|68733.7|68718.7|68714.1|68699.1|341
1712649300000|2024-04-09 07:55:00|68733.4|68718.4|68729.3|68714.3|68740.1|68725.1|68727.2|68712.2|427
1712649600000|2024-04-09 08:00:00|68726.9|68711.9|68745.8|68730.8|68747.1|68732.1|68724.3|68709.3|468
1712649900000|2024-04-09 08:05:00|68745.7|68730.7|68734.6|68719.6|68755.2|68740.2|68733.1|68718.1|448
1712650200000|2024-04-09 08:10:00|68734.8|68719.8|68724.5|68709.5|68734.9|68719.9|68723.3|68705.8|236
1712650500000|2024-04-09 08:15:00|68724.6|68709.6|68717.4|68697.4|68727.1|68712.1|68716.9|68696.9|284
1712650800000|2024-04-09 08:20:00|68717.5|68697.5|68717.8|68702.8|68724.6|68709.6|68715|68697.5|352
1712651100000|2024-04-09 08:25:00|68717.9|68702.9|68719.3|68704.3|68720.5|68705.5|68712.1|68697.1|346
1712651400000|2024-04-09 08:30:00|68718.6|68703.6|68722.5|68707.5|68725.7|68710.7|68714.3|68699.3|359
1712651700000|2024-04-09 08:35:00|68722.6|68707.6|68728|68713|68728.3|68713.3|68718.8|68703.8|417
1712652000000|2024-04-09 08:40:00|68728.1|68713.1|68712.5|68697.5|68732|68717|68709.7|68694.7|348
1712652300000|2024-04-09 08:45:00|68712.7|68697.7|68709.1|68694.1|68717.2|68702.2|68707.1|68692.1|320
1712652600000|2024-04-09 08:50:00|68709.2|68694.2|68706.4|68691.4|68710.2|68695.2|68703.7|68688.7|352
1712652900000|2024-04-09 08:55:00|68706.3|68691.3|68702.7|68687.7|68708.7|68693.7|68695.7|68680.7|376
1712653200000|2024-04-09 09:00:00|68702.8|68687.8|68705.7|68690.7|68709.5|68694.5|68697.2|68682.2|380
1712653500000|2024-04-09 09:05:00|68705.6|68690.6|68697.7|68682.7|68706|68691|68691.1|68676.1|347
1712653800000|2024-04-09 09:10:00|68697.8|68682.8|68681.7|68666.7|68697.8|68682.8|68677.5|68662.5|345
1712654100000|2024-04-09 09:15:00|68681.6|68666.6|68703.4|68683.4|68708.1|68688.3|68678.4|68661|416
1712654400000|2024-04-09 09:20:00|68704.1|68684.1|68675.9|68655.9|68704.1|68684.1|68673.4|68655|385
1712654700000|2024-04-09 09:25:00|68675.8|68655.8|68661.8|68646.8|68679.2|68664.2|68661|68646|433
1712655000000|2024-04-09 09:30:00|68662.2|68647.2|68664.9|68649.9|68674.6|68657.7|68657.3|68642.3|427
1712655300000|2024-04-09 09:35:00|68665.1|68650.1|68683.9|68668.9|68684.7|68669.7|68665.1|68650.1|394
1712655600000|2024-04-09 09:40:00|68684|68669|68658.8|68643.8|68684|68669|68652.6|68637.6|419
1712655900000|2024-04-09 09:45:00|68658.7|68643.7|68664.3|68649.3|68665.2|68650.2|68651.4|68636.4|425
1712656200000|2024-04-09 09:50:00|68664.5|68649.5|68658.1|68643.1|68671.1|68656.1|68657.2|68642.2|384
1712656500000|2024-04-09 09:55:00|68658.2|68643.2|68661|68641|68665.1|68650.1|68651.8|68634.7|441
1712656800000|2024-04-09 10:00:00|68660.6|68640.6|68644.2|68629.2|68660.6|68640.6|68643.9|68628.9|426
1712657100000|2024-04-09 10:05:00|68644.3|68629.3|68650.5|68635.5|68650.7|68635.7|68643.1|68623.5|385
1712657400000|2024-04-09 10:10:00|68650.7|68635.7|68644.4|68629.4|68651.2|68636.2|68640.9|68625.9|317
1712657700000|2024-04-09 10:15:00|68644.2|68629.2|68634.6|68619.6|68644.6|68629.6|68632.3|68617.3|245
1712658000000|2024-04-09 10:20:00|68634.7|68619.7|68629.4|68614.4|68635.5|68620.5|68627.5|68612.5|291
1712658300000|2024-04-09 10:25:00|68629.5|68614.5|68637.8|68622.8|68640.1|68625.1|68628.4|68613.4|294
1712658600000|2024-04-09 10:30:00|68637.7|68622.7|68631.7|68616.7|68644.3|68629.3|68626.8|68611.8|354
1712658900000|2024-04-09 10:35:00|68631.5|68616.5|68640.6|68625.6|68642|68627|68627|68612|376
1712659200000|2024-04-09 10:40:00|68640.7|68625.7|68641.8|68626.8|68645.6|68630.6|68638.5|68623.5|334
1712659500000|2024-04-09 10:45:00|68641.9|68626.9|68633.6|68618.6|68643.1|68628.1|68629|68614|275
1712659800000|2024-04-09 10:50:00|68633.5|68618.5|68643.6|68628.6|68646.3|68631.3|68632.5|68617.5|251
1712660100000|2024-04-09 10:55:00|68643.5|68628.5|68633.4|68618.4|68643.9|68628.9|68622.9|68607.9|355
1712660400000|2024-04-09 11:00:00|68633.5|68618.5|68632.2|68612.2|68643.4|68628.4|68627|68612|355
1712660700000|2024-04-09 11:05:00|68632.3|68612.3|68617.6|68602.6|68636.7|68621.7|68616.2|68601.2|380
1712661000000|2024-04-09 11:10:00|68617.5|68602.5|68629.8|68614.8|68632.7|68617.7|68609.2|68592.3|350
1712661300000|2024-04-09 11:15:00|68629.5|68614.5|68630|68615|68639.4|68624.4|68625.3|68610.3|356
1712661600000|2024-04-09 11:20:00|68630.1|68615.1|68627.1|68612.1|68639.2|68624.2|68618.8|68603.8|389
1712661900000|2024-04-09 11:25:00|68627|68612|68639.7|68619.7|68642.9|68622.9|68626.5|68611.5|364
1712662200000|2024-04-09 11:30:00|68639.9|68619.9|68655.3|68640.3|68656.3|68641.3|68637.1|68619.9|345
1712662500000|2024-04-09 11:35:00|68655.1|68640.1|68686.2|68666.2|68687|68667|68654.8|68639.8|433
1712662800000|2024-04-09 11:40:00|68686.4|68666.4|68687.6|68672.6|68692.3|68677.3|68681.9|68666.4|372
1712663100000|2024-04-09 11:45:00|68689.8|68674.8|68684.2|68669.2|68694.7|68679.7|68680.8|68665.8|318
1712663400000|2024-04-09 11:50:00|68684.1|68669.1|68682.2|68667.2|68688.9|68673.9|68680.7|68665.7|350
1712663700000|2024-04-09 11:55:00|68682.1|68667.1|68681.5|68666.5|68688.3|68673.3|68676.4|68661.4|429
1712664000000|2024-04-09 12:00:00|68681.4|68666.4|68656|68641|68687.5|68672.5|68651.4|68636.4|564
1712664300000|2024-04-09 12:05:00|68656.2|68641.2|68648.6|68633.6|68656.8|68641.8|68635.6|68620.6|513
1712664600000|2024-04-09 12:10:00|68648.9|68633.9|68641.3|68626.3|68660.1|68645.1|68639.2|68624.2|473
1712664900000|2024-04-09 12:15:00|68641.1|68626.1|68641.2|68626.2|68641.7|68626.7|68632.3|68617.3|361
1712665200000|2024-04-09 12:20:00|68641.5|68626.5|68655.1|68635.1|68660.7|68645.7|68638.9|68623.9|529
1712665500000|2024-04-09 12:25:00|68654.8|68634.8|68640.4|68625.4|68659.4|68644.4|68640.2|68625.2|559
1712665800000|2024-04-09 12:30:00|68640.5|68625.5|68605.1|68590.1|68648.1|68633.1|68603|68588|475
1712666100000|2024-04-09 12:35:00|68605.2|68590.2|68605.7|68590.7|68615.6|68600.6|68602.1|68587.1|510
1712666400000|2024-04-09 12:40:00|68605.5|68590.5|68579.4|68564.4|68605.5|68590.5|68578.4|68562.3|534
1712666700000|2024-04-09 12:45:00|68579|68564|68572.9|68557.9|68584.2|68569.2|68563.1|68548.1|532
1712667000000|2024-04-09 12:50:00|68572.8|68557.8|68559.2|68544.2|68577.1|68562.1|68540.9|68525.9|563
1712667300000|2024-04-09 12:55:00|68559|68544|68561.9|68546.9|68567|68552|68554.2|68539.2|558
1712667600000|2024-04-09 13:00:00|68562|68547|68575.7|68560.7|68578.2|68563.2|68561.2|68546.2|617
1712667900000|2024-04-09 13:05:00|68576|68561|68571|68556|68589.6|68574.6|68567.7|68552.7|538
1712668200000|2024-04-09 13:10:00|68571.1|68556.1|68559.4|68544.4|68578.6|68563|68558.3|68543.3|550
1712668500000|2024-04-09 13:15:00|68559.6|68544.6|68574.6|68554.6|68590.1|68575.1|68558.6|68543.6|525
1712668800000|2024-04-09 13:20:00|68572.8|68552.8|68555.8|68540.8|68573.5|68554.5|68551|68536|599
1712669100000|2024-04-09 13:25:00|68555.9|68540.9|68556|68541|68566.2|68551.2|68552.6|68537.6|550
1712669400000|2024-04-09 13:30:00|68554.1|68539.1|68545.7|68530.7|68556.2|68541.2|68538.4|68523.4|650
1712669700000|2024-04-09 13:35:00|68545.6|68530.6|68541.8|68526.8|68553.6|68538.6|68533.5|68518.5|608
1712670000000|2024-04-09 13:40:00|68541.9|68526.9|68557.5|68542.5|68557.5|68542.5|68534.4|68516.9|567
1712670300000|2024-04-09 13:45:00|68557.6|68542.6|68568.2|68553.2|68571.3|68556.3|68553.5|68536.9|621
1712670600000|2024-04-09 13:50:00|68568.5|68553.5|68572.3|68557.3|68582|68567|68567.2|68552.2|565
1712670900000|2024-04-09 13:55:00|68572.2|68557.2|68573.9|68558.9|68588.6|68573.6|68572.2|68557.2|518
1712671200000|2024-04-09 14:00:00|68574|68559|68559.8|68544.8|68574|68559|68556|68541|524
1712671500000|2024-04-09 14:05:00|68559.9|68544.9|68553.7|68538.7|68562.7|68547.7|68552.5|68537.5|529
1712671800000|2024-04-09 14:10:00|68553.5|68538.5|68562.9|68547.9|68566.4|68551.4|68552.5|68537.5|488
1712672100000|2024-04-09 14:15:00|68562.6|68547.6|68587.8|68572.8|68590.7|68575.6|68559.5|68544.5|501
1712672400000|2024-04-09 14:20:00|68587.7|68572.7|68607.8|68592.8|68610.3|68595.3|68587.7|68572.7|505
1712672700000|2024-04-09 14:25:00|68607.6|68592.6|68631.4|68611.4|68637.8|68622.8|68606.4|68591.4|487
1712673000000|2024-04-09 14:30:00|68631.3|68611.3|68642.5|68627.5|68650.5|68635.5|68622.5|68607.5|663
1712673300000|2024-04-09 14:35:00|68642.6|68627.6|68679.7|68659.7|68679.7|68661|68641|68626|704
1712673600000|2024-04-09 14:40:00|68680.3|68660.3|68707.6|68692.6|68717.5|68702.5|68674.9|68654.9|762
1712673900000|2024-04-09 14:45:00|68707.5|68692.5|68728.7|68713.7|68730.1|68715.1|68700.4|68685.4|699
1712674200000|2024-04-09 14:50:00|68728.6|68713.6|68706.2|68691.2|68735.9|68720.9|68693.3|68678.3|663
1712674500000|2024-04-09 14:55:00|68706.1|68691.1|68711.2|68696.2|68714.3|68699.3|68689.5|68674.5|737
1712674800000|2024-04-09 15:00:00|68711|68696|68727.3|68712.3|68728.3|68713.3|68707.9|68692.9|661
1712675100000|2024-04-09 15:05:00|68727.2|68712.2|68735.3|68720.3|68740.3|68721.1|68713.7|68698.7|716
1712675400000|2024-04-09 15:10:00|68735.6|68720.6|68735.6|68720.6|68741.3|68726.3|68726.3|68708.7|493
1712675700000|2024-04-09 15:15:00|68733.3|68718.3|68718|68703|68735.3|68720.3|68714.7|68699.7|594
1712676000000|2024-04-09 15:20:00|68717|68702|68725.1|68710.1|68727.5|68712.5|68711.5|68696.5|629
1712676300000|2024-04-09 15:25:00|68724.6|68709.6|68736.1|68721.1|68742.6|68727.6|68720|68705|618
1712676600000|2024-04-09 15:30:00|68736|68721|68734.7|68719.7|68736|68721|68719.8|68704.8|580
1712676900000|2024-04-09 15:35:00|68733.8|68718.8|68711.6|68696.6|68735.9|68720.9|68710.6|68695.6|535
1712677200000|2024-04-09 15:40:00|68712.6|68697.6|68708.5|68693.5|68717.6|68702.6|68705.1|68690.1|485
1712677500000|2024-04-09 15:45:00|68708.4|68693.4|68704.2|68689.2|68712.8|68697.8|68702.3|68687.3|484
1712677800000|2024-04-09 15:50:00|68704.1|68689.1|68706.9|68691.9|68710|68695|68700.2|68685.2|421
1712678100000|2024-04-09 15:55:00|68706.8|68691.8|68721.3|68706.3|68725.8|68710.8|68700.4|68685.4|534
1712678400000|2024-04-09 16:00:00|68721.4|68706.4|68718.4|68703.4|68723.7|68708.7|68713.8|68698.8|455
1712678700000|2024-04-09 16:05:00|68716.7|68701.7|68702.5|68687.5|68718.9|68703.9|68701.7|68686.7|421
1712679000000|2024-04-09 16:10:00|68702.7|68687.7|68702.9|68682.9|68709.9|68694.9|68700.1|68682.9|348
1712679300000|2024-04-09 16:15:00|68702.8|68682.8|68703|68683|68707|68687|68702.6|68682.6|303
1712679600000|2024-04-09 16:20:00|68702.9|68682.9|68712.8|68697.8|68716.4|68697.9|68702.1|68682.1|363
1712679900000|2024-04-09 16:25:00|68711.9|68696.9|68710.6|68695.6|68719.1|68704.1|68707.6|68692.6|376
1712680200000|2024-04-09 16:30:00|68710.5|68695.5|68694.7|68679.7|68711.1|68696.1|68693.5|68678.5|300
1712680500000|2024-04-09 16:35:00|68694.5|68679.5|68701.8|68686.8|68706.2|68688.1|68693.6|68678.6|332
1712680800000|2024-04-09 16:40:00|68701.9|68686.9|68709.2|68694.2|68709.4|68694.4|68699.9|68684.9|354
1712681100000|2024-04-09 16:45:00|68709.1|68694.1|68707.4|68692.4|68710.3|68695.3|68705.7|68690.7|357
1712681400000|2024-04-09 16:50:00|68707.6|68692.6|68726.6|68706.6|68728.1|68708.1|68706|68687.9|352
1712681700000|2024-04-09 16:55:00|68726.5|68706.5|68731.6|68711.6|68737.6|68717.6|68724.4|68704.4|402
1712682000000|2024-04-09 17:00:00|68732.2|68712.2|68735.5|68715.5|68741.6|68721.6|68726.3|68706.3|467
1712682300000|2024-04-09 17:05:00|68733.9|68713.9|68727.5|68707.5|68740.2|68720.2|68726.2|68706.2|416
1712682600000|2024-04-09 17:10:00|68727.4|68707.4|68739|68719|68741.6|68721.6|68726.5|68706.5|324
1712682900000|2024-04-09 17:15:00|68738.7|68718.7|68737.7|68717.7|68751.2|68731.8|68735.2|68715.2|418
1712683200000|2024-04-09 17:20:00|68737|68717|68733.7|68713.7|68737|68717.6|68725.7|68705.7|341
1712683500000|2024-04-09 17:25:00|68733.6|68713.6|68737.1|68722.1|68743.5|68724.6|68732.7|68713.5|381
1712683800000|2024-04-09 17:30:00|68737|68722|68742.1|68727.1|68745|68730|68729.6|68714.6|293
1712684100000|2024-04-09 17:35:00|68741.9|68726.9|68742.4|68722.4|68746.2|68727|68737.4|68720|328
1712684400000|2024-04-09 17:40:00|68742.5|68722.5|68737.1|68717.1|68742.5|68722.5|68729.1|68709.1|296
1712684700000|2024-04-09 17:45:00|68737|68717|68739.2|68719.2|68739.2|68721.5|68730.9|68710.9|257
1712685000000|2024-04-09 17:50:00|68739.5|68719.5|68744.9|68724.9|68747.3|68727.3|68737.4|68717.4|278
1712685300000|2024-04-09 17:55:00|68744.8|68724.8|68747|68732|68752.2|68733.4|68744.8|68724.8|370
1712685600000|2024-04-09 18:00:00|68747.4|68732.4|68752|68737|68759|68742.1|68747.4|68732.4|349
1712685900000|2024-04-09 18:05:00|68751.8|68736.8|68748.8|68728.8|68758.1|68740.6|68748.5|68728.5|289
1712686200000|2024-04-09 18:10:00|68748.6|68728.6|68741.3|68726.3|68748.7|68728.7|68739.1|68719.6|319
1712686500000|2024-04-09 18:15:00|68741.2|68726.2|68732.8|68717.8|68742.8|68727.8|68732.7|68717.7|307
1712686800000|2024-04-09 18:20:00|68732.7|68717.7|68740.4|68725.4|68740.5|68725.5|68727.8|68712.8|316
1712687100000|2024-04-09 18:25:00|68740.3|68725.3|68738.5|68723.5|68743.7|68728.7|68733.6|68718.6|307
1712687400000|2024-04-09 18:30:00|68738.6|68723.6|68735.7|68720.7|68741.7|68726.7|68735.4|68720.4|262
1712687700000|2024-04-09 18:35:00|68735.6|68720.6|68738.5|68723.5|68739.1|68724.1|68727|68712|306
1712688000000|2024-04-09 18:40:00|68738.6|68723.6|68739.3|68724.3|68739.6|68724.6|68733.4|68718.4|361
1712688300000|2024-04-09 18:45:00|68739.4|68724.4|68745|68730|68749.6|68734.6|68739|68724|271
1712688600000|2024-04-09 18:50:00|68745.1|68730.1|68738.3|68718.3|68747.1|68730.2|68735.9|68717.6|265
1712688900000|2024-04-09 18:55:00|68738.2|68718.2|68740.5|68720.5|68741.6|68721.6|68732.2|68712.2|378
1712689200000|2024-04-09 19:00:00|68741.1|68721.1|68749.8|68734.8|68750|68735|68739.8|68721.1|297
1712689500000|2024-04-09 19:05:00|68749.9|68734.9|68772.6|68752.6|68774|68756.4|68747.7|68732.7|343
1712689800000|2024-04-09 19:10:00|68772.7|68752.7|68762.2|68747.2|68772.9|68756.2|68761.9|68746.9|332
1712690100000|2024-04-09 19:15:00|68762|68747|68755.6|68740.6|68762.1|68747.1|68751.6|68736.6|424
1712690400000|2024-04-09 19:20:00|68755.7|68740.7|68745.7|68730.7|68755.9|68740.9|68742|68727|347
1712690700000|2024-04-09 19:25:00|68746|68731|68725.4|68710.4|68747.5|68732|68724.9|68709.7|344
1712691000000|2024-04-09 19:30:00|68725.3|68710.3|68726.6|68706.6|68728.1|68710.3|68715|68700|481
1712691300000|2024-04-09 19:35:00|68726.7|68706.7|68733.1|68713.1|68733.1|68713.1|68720.5|68703.3|397
1712691600000|2024-04-09 19:40:00|68732.8|68712.8|68716.4|68701.4|68733.1|68713.1|68714.7|68699.7|388
1712691900000|2024-04-09 19:45:00|68716.3|68701.3|68721.5|68706.5|68723.9|68708.9|68716.3|68701.3|396
1712692200000|2024-04-09 19:50:00|68721.8|68706.8|68719.7|68704.7|68723.3|68708.3|68717.5|68702.5|403
1712692500000|2024-04-09 19:55:00|68717.7|68702.7|68717.5|68702.5|68722.3|68707.3|68712.8|68697.8|466
1712692800000|2024-04-09 20:00:00|68717.6|68702.6|68712|68692|68725.6|68705.6|68711.6|68691.6|328
1712693100000|2024-04-09 20:05:00|68711.9|68691.9|68710.6|68690.6|68712|68694.6|68706.7|68688.8|206
1712693400000|2024-04-09 20:10:00|68710.5|68690.5|68704.4|68689.4|68711|68692.5|68703.9|68686|175
1712693700000|2024-04-09 20:15:00|68704.1|68689.1|68703.3|68688.3|68709|68691.3|68702.9|68685.8|147
1712694000000|2024-04-09 20:20:00|68703.2|68688.2|68708.6|68688.6|68710.2|68691.6|68702.7|68683.1|167
1712694300000|2024-04-09 20:25:00|68708.7|68688.7|68711.4|68691.4|68712.7|68695|68703.3|68684.5|196
1712694600000|2024-04-09 20:30:00|68711.3|68691.3|68712.5|68692.5|68713.6|68693.6|68710.6|68690.6|153
1712694900000|2024-04-09 20:35:00|68712.4|68692.4|68712.8|68692.8|68713|68693|68707.2|68689.4|247
1712695200000|2024-04-09 20:40:00|68712.7|68692.7|68715.4|68695.4|68715.8|68695.8|68711.1|68691.1|247
1712695500000|2024-04-09 20:45:00|68715.5|68695.5|68712.9|68692.9|68716.9|68696.9|68712.3|68692.3|246
1712695800000|2024-04-09 20:50:00|68713.1|68693.1|68712|68692|68714.7|68694.7|68711.9|68691.9|293
1712696100000|2024-04-09 20:55:00|68711.9|68691.9|68716|68689.5|68717.6|68696|68711.9|68688.9|350
1712696400000|2024-04-09 21:00:00|68716.6|68689.4|68721.2|68678.3|68736.8|68689.4|68716.6|68667.6|42
1712696700000|2024-04-09 21:05:00|68720.7|68679.8|68725.3|68686.3|68734|68698.4|68713.3|68673.6|229
1712697000000|2024-04-09 21:10:00|68725.6|68685.7|68712.7|68675|68729.6|68692.1|68712.1|68672.8|424
1712697300000|2024-04-09 21:15:00|68712.8|68674.8|68726.4|68678.3|68734|68680.6|68709.9|68673.7|404
1712697600000|2024-04-09 21:20:00|68727|68677.7|68729.6|68678|68733.7|68679.5|68726|68676.9|536
1712697900000|2024-04-09 21:25:00|68729.9|68678.8|68726.9|68680.8|68731.4|68681.8|68725.7|68676.8|575
1712698200000|2024-04-09 21:30:00|68726.8|68680.2|68718.1|68681.1|68728.4|68684.1|68714.2|68677.4|594
1712698500000|2024-04-09 21:35:00|68718|68680|68727.8|68684.2|68747.4|68685.4|68714.1|68671.8|722
1712698800000|2024-04-09 21:40:00|68727.3|68684.3|68735.6|68690.3|68752.6|68695|68722.5|68681.7|576
1712699100000|2024-04-09 21:45:00|68731.8|68689.3|68717.3|68696.7|68732.6|68697|68717.2|68684.2|419
1712699400000|2024-04-09 21:50:00|68717.2|68696.6|68702.4|68678.5|68718.1|68696.7|68702.3|68678.5|431
1712699700000|2024-04-09 21:55:00|68702.3|68678.6|68707.1|68687.1|68707.3|68687.3|68696.9|68674.8|219
1712700000000|2024-04-09 22:00:00|68709|68684.6|68710.5|68690.5|68711.9|68692.4|68707.3|68683.7|175
1712700300000|2024-04-09 22:05:00|68710.2|68690.2|68708.5|68688.5|68710.3|68690.3|68707.5|68687.5|111
1712700600000|2024-04-09 22:10:00|68708.6|68688.6|68707.8|68687.8|68709.2|68689.2|68705.6|68685.6|103
1712700900000|2024-04-09 22:15:00|68707.9|68687.9|68705|68685|68707.9|68687.9|68704.6|68684.6|108
1712701200000|2024-04-09 22:20:00|68705.1|68685.1|68704.8|68684.8|68707|68687|68703.5|68683.5|114
1712701500000|2024-04-09 22:25:00|68704.9|68684.9|68706.2|68686.2|68706.3|68686.3|68702.2|68682.2|115
1712701800000|2024-04-09 22:30:00|68706|68686|68702.7|68682.7|68706.4|68686.4|68702.7|68682.7|97
1712702100000|2024-04-09 22:35:00|68702.5|68682.5|68702.1|68682.1|68704.9|68684.9|68701.6|68681.6|129
1712702400000|2024-04-09 22:40:00|68702.2|68682.2|68703.9|68683.9|68704.9|68684.9|68702.2|68682.2|95
1712702700000|2024-04-09 22:45:00|68704|68684|68705.6|68685.6|68705.8|68685.8|68702|68682|124
1712703000000|2024-04-09 22:50:00|68705.5|68685.5|68704.9|68684.9|68705.5|68688.1|68703|68683.8|76
1712703300000|2024-04-09 22:55:00|68704.8|68684.8|68701.1|68681.1|68705|68687.5|68698.7|68680.9|106
1712703600000|2024-04-09 23:00:00|68701.2|68681.2|68702.6|68682.6|68703.7|68683.7|68701|68681|108
1712703900000|2024-04-09 23:05:00|68702.4|68682.4|68700.1|68680.1|68703.2|68683.2|68700|68680|85
1712704200000|2024-04-09 23:10:00|68700|68680|68700.7|68680.7|68700.9|68680.9|68699.9|68679.9|96
1712704500000|2024-04-09 23:15:00|68700.6|68680.6|68699.1|68679.1|68700.8|68681.4|68695.7|68678.3|86
1712704800000|2024-04-09 23:20:00|68699|68679|68696.1|68676.1|68699.4|68679.4|68695.5|68675.5|77
1712705100000|2024-04-09 23:25:00|68695.9|68675.9|68694.8|68674.8|68696.2|68678.6|68692.6|68674.4|82
1712705400000|2024-04-09 23:30:00|68694.7|68674.7|68699.7|68679.7|68702.1|68682.1|68694.7|68674.7|110
1712705700000|2024-04-09 23:35:00|68699.6|68679.6|68698.6|68678.6|68701.7|68681.7|68698|68678|138
1712706000000|2024-04-09 23:40:00|68698.5|68678.5|68698.5|68678.5|68701.1|68681.1|68697.6|68677.6|104
1712706300000|2024-04-09 23:45:00|68698.4|68678.4|68703.9|68683.9|68706.7|68686.7|68698.2|68678.2|188
1712706600000|2024-04-09 23:50:00|68704|68684|68701.4|68681.4|68705.6|68685.6|68698.3|68678.3|214
1712706900000|2024-04-09 23:55:00|68701.6|68681.6|68700.6|68680.6|68703.9|68683.9|68700.5|68680.5|168
1712707200000|2024-04-10 00:00:00|68700.5|68680.5|68712.4|68692.4|68712.6|68692.6|68700.4|68680.4|259
1712707500000|2024-04-10 00:05:00|68712.3|68692.3|68714.7|68694.7|68721.2|68701.2|68709.6|68689.6|303
1712707800000|2024-04-10 00:10:00|68714.6|68694.6|68706.6|68686.6|68716.1|68696.1|68703.2|68683.2|221
1712708100000|2024-04-10 00:15:00|68706.5|68686.5|68715.4|68695.4|68719.4|68699.4|68705|68685|238
1712708400000|2024-04-10 00:20:00|68715.5|68695.5|68717.9|68697.9|68720.4|68700.4|68714.6|68694.6|263
1712708700000|2024-04-10 00:25:00|68717.8|68697.8|68716.3|68696.3|68719|68699|68712.7|68692.7|226
1712709000000|2024-04-10 00:30:00|68715.9|68695.9|68717.4|68697.4|68721.2|68701.2|68712.2|68692.2|266
1712709300000|2024-04-10 00:35:00|68717.3|68697.3|68710.7|68690.7|68717.3|68697.3|68705.4|68685.4|238
1712709600000|2024-04-10 00:40:00|68710.8|68690.8|68718.4|68698.4|68719.8|68699.8|68708.8|68688.8|179
1712709900000|2024-04-10 00:45:00|68718.3|68698.3|68719.9|68699.9|68723.6|68703.6|68718.2|68698.2|190
1712710200000|2024-04-10 00:50:00|68721.2|68701.2|68710.5|68690.5|68722|68702|68709.9|68689.9|328
1712710500000|2024-04-10 00:55:00|68709.2|68689.2|68710.1|68690.1|68718.3|68698.3|68709.2|68689.2|263
1712710800000|2024-04-10 01:00:00|68710|68690|68707.2|68687.2|68710.1|68690.1|68700.9|68681.5|259
1712711100000|2024-04-10 01:05:00|68707|68687|68707.1|68687.1|68707.7|68687.7|68699.8|68679.8|278
1712711400000|2024-04-10 01:10:00|68706.9|68686.9|68719.9|68699.9|68719.9|68699.9|68704.2|68684.2|239
1712711700000|2024-04-10 01:15:00|68720|68700|68729.4|68709.4|68733.4|68713.4|68714.8|68694.8|312
1712712000000|2024-04-10 01:20:00|68729.5|68709.5|68733.3|68713.3|68733.4|68713.4|68723.2|68703.2|277
1712712300000|2024-04-10 01:25:00|68733.2|68713.2|68731.2|68711.2|68734.4|68714.4|68725.8|68705.8|272
1712712600000|2024-04-10 01:30:00|68731.1|68711.1|68729.8|68709.8|68733.8|68713.8|68724.5|68704.5|331
1712712900000|2024-04-10 01:35:00|68729.7|68709.7|68738.7|68718.7|68739.6|68719.6|68729.7|68709.7|339
1712713200000|2024-04-10 01:40:00|68738.8|68718.8|68744.4|68724.4|68746.7|68726.7|68731.2|68711.2|324
1712713500000|2024-04-10 01:45:00|68744.3|68724.3|68741.8|68721.8|68746.5|68726.5|68734.1|68714.1|245
1712713800000|2024-04-10 01:50:00|68741.7|68721.7|68738.8|68718.8|68745.6|68725.6|68736.7|68716.7|215
1712714100000|2024-04-10 01:55:00|68738.7|68718.7|68727.7|68707.7|68738.7|68718.7|68722.5|68702.5|288
1712714400000|2024-04-10 02:00:00|68731.1|68711.1|68727.6|68707.6|68731.1|68711.1|68720.7|68700.7|429
1712714700000|2024-04-10 02:05:00|68727.9|68707.9|68729|68709|68737.8|68717.8|68726.5|68706.5|383
1712715000000|2024-04-10 02:10:00|68729.1|68709.1|68739.6|68719.6|68741.3|68721.3|68728.3|68708.3|297
1712715300000|2024-04-10 02:15:00|68739.7|68719.7|68737.8|68717.8|68740.6|68720.6|68736.4|68716.4|235
1712715600000|2024-04-10 02:20:00|68737.9|68717.9|68736.6|68716.6|68738.6|68718.6|68732.8|68712.8|268
1712715900000|2024-04-10 02:25:00|68736.7|68716.7|68747.2|68727.2|68748.9|68728.9|68736.7|68716.7|217
1712716200000|2024-04-10 02:30:00|68747.3|68727.3|68732.9|68712.9|68750.4|68730.4|68732.9|68712.9|242
1712716500000|2024-04-10 02:35:00|68733|68713|68737.9|68717.9|68741.1|68721.1|68731.2|68711.2|249
1712716800000|2024-04-10 02:40:00|68738|68718|68730.6|68710.6|68738.6|68718.6|68729.1|68709.1|248
1712717100000|2024-04-10 02:45:00|68730.7|68710.7|68736.1|68716.1|68736.4|68716.4|68724.5|68704.5|262
1712717400000|2024-04-10 02:50:00|68736.2|68716.2|68736.8|68716.8|68744.8|68724.8|68736|68716|286
1712717700000|2024-04-10 02:55:00|68736.9|68716.9|68734|68714|68740|68720|68731.5|68711.5|296
1712718000000|2024-04-10 03:00:00|68733.9|68713.9|68734.3|68714.3|68737.1|68717.1|68730.3|68710.3|251
1712718300000|2024-04-10 03:05:00|68734.2|68714.2|68738.1|68718.1|68738.5|68718.5|68730.6|68710.6|245
1712718600000|2024-04-10 03:10:00|68738.2|68718.2|68730.1|68710.1|68742.8|68725|68730.1|68710.1|162
1712718900000|2024-04-10 03:15:00|68730|68710|68730.2|68710.2|68733.9|68713.9|68728|68708|189
1712719200000|2024-04-10 03:20:00|68730.3|68710.3|68736.6|68716.6|68737|68717|68729.2|68709.2|208
1712719500000|2024-04-10 03:25:00|68736.5|68716.5|68735.4|68715.4|68738.7|68718.7|68734.5|68714.5|221
1712719800000|2024-04-10 03:30:00|68735.3|68715.3|68736.3|68716.3|68741.1|68722.7|68734|68714.5|233
1712720100000|2024-04-10 03:35:00|68736.2|68716.2|68739.4|68719.4|68740|68720|68735.1|68715.1|214
1712720400000|2024-04-10 03:40:00|68739.3|68719.3|68732.8|68712.8|68739.3|68719.3|68731.6|68711.6|174
1712720700000|2024-04-10 03:45:00|68732.9|68712.9|68729.6|68709.6|68733|68713|68728.9|68708.9|160
1712721000000|2024-04-10 03:50:00|68729.5|68709.5|68734.2|68714.2|68740.2|68720.2|68729|68709|204
1712721300000|2024-04-10 03:55:00|68734.4|68714.4|68736.6|68716.6|68740.4|68720.4|68733.8|68714.3|230
1712721600000|2024-04-10 04:00:00|68736.7|68716.7|68740.8|68725.8|68743.8|68726.1|68736.6|68716.6|155
1712721900000|2024-04-10 04:05:00|68740.9|68725.9|68748.8|68728.8|68752.5|68732.5|68740.7|68721.5|177
1712722200000|2024-04-10 04:10:00|68748.9|68728.9|68743.3|68723.3|68751|68731|68743.1|68723.1|153
1712722500000|2024-04-10 04:15:00|68743.2|68723.2|68746.6|68726.6|68750.3|68732.6|68743.2|68723.2|148
1712722800000|2024-04-10 04:20:00|68746.7|68726.7|68743.5|68723.5|68749.8|68729.8|68743.5|68723.5|205
1712723100000|2024-04-10 04:25:00|68743.4|68723.4|68744.9|68724.9|68749.7|68729.7|68743.4|68723.4|138
1712723400000|2024-04-10 04:30:00|68745.2|68725.2|68741|68721|68747.2|68727.2|68740.4|68720.4|215
1712723700000|2024-04-10 04:35:00|68740.9|68720.9|68742.5|68722.5|68744.5|68724.5|68739.7|68719.7|226
1712724000000|2024-04-10 04:40:00|68742.4|68722.4|68742.9|68722.9|68745.2|68725.2|68738.9|68718.9|181
1712724300000|2024-04-10 04:45:00|68742.8|68722.8|68743.8|68723.8|68747.5|68727.5|68742.3|68722.3|200
1712724600000|2024-04-10 04:50:00|68743.7|68723.7|68738|68718|68744.3|68724.3|68737.9|68717.9|159
1712724900000|2024-04-10 04:55:00|68737.9|68717.9|68739.8|68719.8|68741|68721|68734|68714|224
1712725200000|2024-04-10 05:00:00|68739.9|68719.9|68738.6|68718.6|68741.9|68721.9|68734.6|68714.6|249
1712725500000|2024-04-10 05:05:00|68738.7|68718.7|68742.2|68722.2|68743.9|68723.9|68733.4|68713.4|254
1712725800000|2024-04-10 05:10:00|68742.1|68722.1|68727.4|68712.4|68742.7|68727.7|68727.4|68711.4|236
1712726100000|2024-04-10 05:15:00|68727.5|68712.5|68722.4|68707.4|68727.5|68712.5|68721.2|68702.8|158
1712726400000|2024-04-10 05:20:00|68722.5|68707.5|68720.7|68705.7|68724.4|68709.4|68720.4|68705.4|184
1712726700000|2024-04-10 05:25:00|68720.8|68705.8|68729.8|68709.8|68730.9|68712.5|68719.5|68704.5|209
1712727000000|2024-04-10 05:30:00|68729.7|68709.7|68729.7|68709.7|68732.2|68712.2|68723.3|68705.2|251
1712727300000|2024-04-10 05:35:00|68727.3|68712.3|68728.4|68708.4|68732.8|68712.8|68723.8|68705.9|216
1712727600000|2024-04-10 05:40:00|68728.3|68708.3|68733.9|68713.9|68737.3|68717.3|68728.3|68708.3|190
1712727900000|2024-04-10 05:45:00|68733.8|68713.8|68739.6|68719.6|68744.7|68724.7|68733.6|68713.6|233
1712728200000|2024-04-10 05:50:00|68739.5|68719.5|68742.5|68722.5|68746|68726|68739.1|68719.1|251
1712728500000|2024-04-10 05:55:00|68742.6|68722.6|68741.8|68726.8|68748.2|68730.7|68739.6|68719.6|265
1712728800000|2024-04-10 06:00:00|68744.2|68724.2|68751|68731|68751.3|68734.2|68739.8|68719.8|335
1712729100000|2024-04-10 06:05:00|68750.9|68730.9|68763|68743|68766.4|68746.4|68743.9|68723.9|371
1712729400000|2024-04-10 06:10:00|68763.1|68743.1|68754|68734|68767.9|68747.9|68753.2|68733.2|341
1712729700000|2024-04-10 06:15:00|68754.1|68734.1|68747.6|68727.6|68756.7|68736.7|68747.1|68727.1|298
1712730000000|2024-04-10 06:20:00|68747.7|68727.7|68743.8|68723.8|68747.8|68730.1|68738.4|68718.4|356
1712730300000|2024-04-10 06:25:00|68743.7|68723.7|68752.7|68737.7|68756.1|68741.1|68743.7|68723.7|312
1712730600000|2024-04-10 06:30:00|68752.6|68737.6|68754.9|68739.9|68757.9|68742.9|68749.2|68734.2|301
1712730900000|2024-04-10 06:35:00|68754.8|68739.8|68762|68747|68768.4|68751.3|68753.7|68738.7|384
1712731200000|2024-04-10 06:40:00|68762.1|68747.1|68741.9|68721.9|68765.7|68747.2|68741.8|68721.8|331
1712731500000|2024-04-10 06:45:00|68741.1|68721.1|68738|68723|68743.5|68728.5|68725.9|68710.9|350
1712731800000|2024-04-10 06:50:00|68738.3|68723.3|68726.6|68711.6|68742.8|68727.8|68726.3|68711.3|390
1712732100000|2024-04-10 06:55:00|68726.4|68711.4|68736.2|68716.2|68736.2|68718.7|68724.4|68709.4|415
1712732400000|2024-04-10 07:00:00|68736.1|68716.1|68729.9|68714.9|68736.1|68718.5|68716.9|68701.9|478
1712732700000|2024-04-10 07:05:00|68730|68715|68739.3|68724.3|68741.7|68726.7|68723.6|68708.6|474
1712733000000|2024-04-10 07:10:00|68739.2|68724.2|68722.6|68707.6|68740.2|68725.2|68719.1|68704.1|403
1712733300000|2024-04-10 07:15:00|68721.4|68706.4|68738.8|68723.8|68749.5|68734.5|68721.3|68706.3|460
1712733600000|2024-04-10 07:20:00|68738.7|68723.7|68721.5|68706.5|68743|68728|68721.5|68706.5|353
1712733900000|2024-04-10 07:25:00|68720.9|68705.9|68719.8|68704.8|68730.3|68715.3|68717.6|68702.6|414
1712734200000|2024-04-10 07:30:00|68719.9|68704.9|68725.4|68710.4|68730.2|68715.2|68710.7|68695.7|435
1712734500000|2024-04-10 07:35:00|68725.3|68710.3|68738|68723|68739.7|68724.7|68725|68710|388
1712734800000|2024-04-10 07:40:00|68738.2|68723.2|68740.6|68725.6|68746.3|68731.3|68727.5|68712.5|414
1712735100000|2024-04-10 07:45:00|68740.7|68725.7|68726.4|68711.4|68746.7|68731.7|68726.1|68711.1|434
1712735400000|2024-04-10 07:50:00|68726.3|68711.3|68719.3|68704.3|68729.1|68714.1|68715.7|68700.7|392
1712735700000|2024-04-10 07:55:00|68719.2|68704.2|68723.8|68703.8|68729.9|68709.9|68715.2|68700.2|351
1712736000000|2024-04-10 08:00:00|68724|68704|68741.1|68721.1|68747.7|68732.7|68724|68704|397
1712736300000|2024-04-10 08:05:00|68741.2|68721.2|68731|68716|68741.2|68723.5|68724.6|68709.6|360
1712736600000|2024-04-10 08:10:00|68731.3|68716.3|68717.3|68702.3|68737.2|68722.2|68717.2|68702.2|299
1712736900000|2024-04-10 08:15:00|68717.5|68702.5|68725.7|68710.7|68726.5|68711.5|68713.6|68698.6|368
1712737200000|2024-04-10 08:20:00|68725.6|68710.6|68727.1|68712.1|68734.8|68719.8|68722.9|68707.9|390
1712737500000|2024-04-10 08:25:00|68727|68712|68706.1|68691.1|68729.5|68714.5|68696.4|68681.4|405
1712737800000|2024-04-10 08:30:00|68707|68692|68711.7|68696.7|68712.6|68697.6|68700.8|68685.8|344
1712738100000|2024-04-10 08:35:00|68711.9|68696.9|68716.8|68701.8|68718.7|68703.7|68711.8|68696.8|380
1712738400000|2024-04-10 08:40:00|68716.9|68701.9|68722.7|68707.7|68729.2|68714.2|68716.8|68701.8|384
1712738700000|2024-04-10 08:45:00|68722.6|68707.6|68702.6|68687.6|68722.6|68707.6|68701|68686|388
1712739000000|2024-04-10 08:50:00|68702.7|68687.7|68701|68686|68711|68696|68697.9|68682.9|419
1712739300000|2024-04-10 08:55:00|68700.9|68685.9|68689.9|68674.9|68700.9|68685.9|68688.9|68673.9|403
1712739600000|2024-04-10 09:00:00|68689.8|68674.8|68694.3|68679.3|68698|68683|68681.3|68666.3|419
1712739900000|2024-04-10 09:05:00|68693.3|68678.3|68690.4|68675.4|68694.8|68679.8|68687.2|68672.2|412
1712740200000|2024-04-10 09:10:00|68691.7|68676.7|68710.9|68695.9|68710.9|68695.9|68689|68674|380
1712740500000|2024-04-10 09:15:00|68711|68696|68697|68682|68713.1|68698.1|68695.9|68680.9|386
1712740800000|2024-04-10 09:20:00|68696.6|68681.6|68686.8|68671.8|68700.4|68685.4|68686.4|68671.4|344
1712741100000|2024-04-10 09:25:00|68687.4|68672.4|68689.8|68674.8|68691.5|68676.5|68679.8|68664.8|360
1712741400000|2024-04-10 09:30:00|68690.2|68675.2|68682.2|68667.2|68692.7|68677.7|68682|68667|347
1712741700000|2024-04-10 09:35:00|68682.3|68667.3|68685.7|68670.7|68689.9|68674.9|68678.9|68663.9|359
1712742000000|2024-04-10 09:40:00|68685.8|68670.8|68678.7|68663.7|68691.9|68676.9|68674|68659|396
1712742300000|2024-04-10 09:45:00|68678.8|68663.8|68677.1|68662.1|68685.9|68670.9|68675.6|68660.6|330
1712742600000|2024-04-10 09:50:00|68676.9|68661.9|68666.2|68651.2|68677.1|68662.1|68657.5|68642.5|382
1712742900000|2024-04-10 09:55:00|68666.1|68651.1|68682.2|68667.2|68689.9|68674.9|68666.1|68651.1|441
1712743200000|2024-04-10 10:00:00|68683.8|68668.8|68683.1|68668.1|68690.4|68675.4|68680|68665|429
1712743500000|2024-04-10 10:05:00|68683|68668|68684.7|68669.7|68689.9|68674.9|68680|68665|299
1712743800000|2024-04-10 10:10:00|68684.6|68669.6|68681.1|68666.1|68688.6|68673.6|68679|68664|285
1712744100000|2024-04-10 10:15:00|68680.6|68665.6|68683|68668|68685.4|68670.4|68676.2|68661.2|266
1712744400000|2024-04-10 10:20:00|68682.9|68667.9|68683|68668|68689.5|68674.5|68678.9|68663.9|346
1712744700000|2024-04-10 10:25:00|68682.9|68667.9|68656.8|68641.8|68683.4|68668.4|68656.7|68641.7|362
1712745000000|2024-04-10 10:30:00|68657|68642|68659.3|68644.3|68664.6|68649.6|68656.6|68641.6|389
1712745300000|2024-04-10 10:35:00|68659.4|68644.4|68668.1|68653.1|68670.5|68655.5|68656.6|68641.6|384
1712745600000|2024-04-10 10:40:00|68668.2|68653.2|68671.7|68656.7|68674.1|68659.1|68666.4|68651.4|363
1712745900000|2024-04-10 10:45:00|68671.8|68656.8|68667.8|68652.8|68675.8|68660.8|68666.7|68651.7|329
1712746200000|2024-04-10 10:50:00|68667.7|68652.7|68670.4|68655.4|68671.7|68656.7|68664.3|68649.3|279
1712746500000|2024-04-10 10:55:00|68670.5|68655.5|68664.9|68649.9|68671.8|68656.8|68659.8|68644.8|282
1712746800000|2024-04-10 11:00:00|68665.8|68650.8|68675.4|68660.4|68681.1|68666.1|68665.8|68650.8|384
1712747100000|2024-04-10 11:05:00|68675.2|68660.2|68670.3|68655.3|68676|68661|68668.1|68653.1|362
1712747400000|2024-04-10 11:10:00|68670.5|68655.5|68671.5|68656.5|68677.2|68662.2|68663.1|68648.1|359
1712747700000|2024-04-10 11:15:00|68671.4|68656.4|68667.4|68652.4|68672.5|68657.5|68663.7|68648.7|329
1712748000000|2024-04-10 11:20:00|68667.3|68652.3|68670.5|68655.5|68681.7|68666.7|68667.3|68652.3|292
1712748300000|2024-04-10 11:25:00|68670.6|68655.6|68674.1|68659.1|68674.1|68659.1|68652.4|68637.4|372
1712748600000|2024-04-10 11:30:00|68674.3|68659.3|68677.7|68662.7|68679.3|68664.3|68673.4|68658.4|318
1712748900000|2024-04-10 11:35:00|68677.6|68662.6|68693.2|68678.2|68693.3|68678.3|68677.1|68662.1|297
1712749200000|2024-04-10 11:40:00|68693|68678|68697.5|68682.5|68701.3|68686.3|68689.5|68674.5|333
1712749500000|2024-04-10 11:45:00|68697.6|68682.6|68697.7|68682.7|68699.5|68684.5|68686.9|68671.9|335
1712749800000|2024-04-10 11:50:00|68697.1|68682.1|68719.7|68704.7|68723.1|68708.1|68697.1|68682.1|357
1712750100000|2024-04-10 11:55:00|68719.6|68704.6|68721.8|68706.8|68725.4|68710.4|68716.2|68701.2|495
1712750400000|2024-04-10 12:00:00|68721.5|68706.5|68696.7|68681.7|68721.5|68706.5|68696.2|68681.2|517
1712750700000|2024-04-10 12:05:00|68697.3|68682.3|68696|68681|68700.5|68685.5|68690.8|68675.8|458
1712751000000|2024-04-10 12:10:00|68695.6|68680.6|68689.7|68674.7|68698.8|68680.6|68688.2|68670|410
1712751300000|2024-04-10 12:15:00|68689.8|68674.8|68687.5|68672.5|68689.8|68674.8|68677.5|68662.5|519
1712751600000|2024-04-10 12:20:00|68688.1|68673.1|68690.5|68670.5|68694.6|68679.2|68679.8|68664.8|493
1712751900000|2024-04-10 12:25:00|68690.4|68670.4|68695.5|68635.2|68711.8|68691.8|68668.4|68635.2|604
1712752200000|2024-04-10 12:30:00|68699.3|68632.5|69136.6|69116.6|69165|69145|68699.3|68632.5|1160
1712752500000|2024-04-10 12:35:00|69135.2|69115.2|69185.3|69165.3|69211|69191|69115.5|69095.5|1082
1712752800000|2024-04-10 12:40:00|69188|69168|69199.9|69179.9|69212.7|69192.7|69162.3|69142.3|1064
1712753100000|2024-04-10 12:45:00|69200.1|69180.1|69122.7|69102.7|69213.8|69193.8|69111.5|69091.5|1063
1712753400000|2024-04-10 12:50:00|69122.9|69102.9|69159.2|69139.2|69160.8|69140.8|69090|69070|979
1712753700000|2024-04-10 12:55:00|69153.7|69133.7|69200.5|69180.5|69216.3|69196.3|69152.2|69132.2|954
1712754000000|2024-04-10 13:00:00|69200.1|69180.1|69227.1|69207.1|69248.7|69228.7|69198|69178|949
1712754300000|2024-04-10 13:05:00|69227|69207|69256.8|69236.8|69259.3|69239.3|69208.1|69188.1|907
1712754600000|2024-04-10 13:10:00|69256.6|69236.6|69303.8|69283.8|69316.4|69296.4|69252.9|69232.9|834
1712754900000|2024-04-10 13:15:00|69301.4|69281.4|69274.3|69254.3|69301.4|69281.4|69253.5|69233.5|840
1712755200000|2024-04-10 13:20:00|69274.4|69254.4|69295.5|69275.5|69299.5|69279.5|69250.1|69230.1|829
1712755500000|2024-04-10 13:25:00|69295.6|69275.6|69251.3|69231.3|69303.3|69283.3|69246.1|69226.1|753
1712755800000|2024-04-10 13:30:00|69251.4|69231.4|69289.4|69269.4|69302.5|69282.5|69243.9|69223.9|922
1712756100000|2024-04-10 13:35:00|69289.3|69269.3|69315.8|69295.8|69322.7|69302.7|69272.2|69252.2|907
1712756400000|2024-04-10 13:40:00|69315.9|69295.9|69331.8|69311.8|69340|69320|69305.6|69285.6|807
1712756700000|2024-04-10 13:45:00|69331.9|69311.9|69393|69373|69397|69377|69323.6|69303.6|894
1712757000000|2024-04-10 13:50:00|69393.4|69373.4|69373.6|69353.6|69404.4|69384.4|69364.9|69344.9|873
1712757300000|2024-04-10 13:55:00|69373.7|69353.7|69395.2|69375.2|69395.2|69375.2|69366.8|69346.8|858
1712757600000|2024-04-10 14:00:00|69394.2|69374.2|69426.2|69406.2|69428.4|69408.4|69380.7|69360.7|851
1712757900000|2024-04-10 14:05:00|69425.7|69405.7|69337.9|69317.9|69425.7|69405.7|69335.9|69315.9|854
1712758200000|2024-04-10 14:10:00|69337.8|69317.8|69370.7|69350.7|69384.2|69364.2|69337.8|69317.8|708
1712758500000|2024-04-10 14:15:00|69370.6|69350.6|69327|69307|69381.1|69361.1|69325.1|69305.1|712
1712758800000|2024-04-10 14:20:00|69327.1|69307.1|69291.4|69276.4|69334.9|69314.9|69291.4|69271.6|683
1712759100000|2024-04-10 14:25:00|69291.5|69276.5|69339.8|69324.8|69350.4|69332.1|69290.8|69270.8|725
1712759400000|2024-04-10 14:30:00|69338.6|69323.6|69330.1|69315.1|69364|69349|69325.7|69310.7|758
1712759700000|2024-04-10 14:35:00|69330.2|69315.2|69324.7|69309.7|69356|69336|69313.4|69293.4|795
1712760000000|2024-04-10 14:40:00|69324.4|69309.4|69370|69355|69377.2|69362.2|69324.4|69309.4|688
1712760300000|2024-04-10 14:45:00|69369.9|69354.9|69364.1|69344.1|69399.6|69379.6|69359.3|69344.1|689
1712760600000|2024-04-10 14:50:00|69364|69344|69389.7|69374.7|69390.7|69375.7|69352.6|69333.4|704
1712760900000|2024-04-10 14:55:00|69389.5|69374.5|69375.6|69360.6|69406.4|69391.4|69369|69354|652
1712761200000|2024-04-10 15:00:00|69376|69361|69407.7|69392.7|69408|69393|69367.7|69352.7|599
1712761500000|2024-04-10 15:05:00|69407.6|69392.6|69408.5|69393.5|69417|69402|69400.8|69385.8|601
1712761800000|2024-04-10 15:10:00|69408.9|69393.9|69427.8|69412.8|69429.3|69414.3|69408.8|69393.8|656
1712762100000|2024-04-10 15:15:00|69428|69413|69430.7|69415.7|69432.3|69417.3|69414.8|69399.8|622
1712762400000|2024-04-10 15:20:00|69430.9|69415.9|69430.8|69415.8|69436.6|69421.6|69413.1|69398.1|623
1712762700000|2024-04-10 15:25:00|69430.6|69415.6|69435|69420|69452.8|69437.8|69429.6|69414.6|552
1712763000000|2024-04-10 15:30:00|69434.2|69419.2|69438.3|69423.3|69454.5|69439.5|69430.8|69415.8|603
1712763300000|2024-04-10 15:35:00|69436.8|69421.8|69447.5|69432.5|69454.5|69439.5|69436.7|69421.7|553
1712763600000|2024-04-10 15:40:00|69447.4|69432.4|69481.5|69461.5|69487.6|69472.6|69445.9|69430.9|581
1712763900000|2024-04-10 15:45:00|69479.1|69464.1|69480.4|69465.4|69487.7|69472.7|69471.4|69456.4|567
1712764200000|2024-04-10 15:50:00|69479.8|69464.8|69487.6|69472.6|69488.4|69473.4|69475.6|69460.6|490
1712764500000|2024-04-10 15:55:00|69487.8|69472.8|69485.5|69470.5|69507|69492|69484.1|69469.1|540
1712764800000|2024-04-10 16:00:00|69485.6|69470.6|69486|69471|69505.8|69490.8|69480.9|69465.9|518
1712765100000|2024-04-10 16:05:00|69485.9|69470.9|69504.8|69489.8|69509.5|69490.8|69485.9|69470.9|501
1712765400000|2024-04-10 16:10:00|69505.1|69490.1|69522.3|69507.3|69526.9|69511.9|69505.1|69490.1|454
1712765700000|2024-04-10 16:15:00|69522.2|69507.2|69514.3|69494.3|69532.5|69517.5|69510.7|69494.3|429
1712766000000|2024-04-10 16:20:00|69514.5|69494.5|69497.2|69482.2|69515.3|69500.3|69495.6|69478.4|431
1712766300000|2024-04-10 16:25:00|69497.1|69482.1|69529.7|69514.7|69530.8|69515.8|69494.3|69479.3|463
1712766600000|2024-04-10 16:30:00|69529.8|69514.8|69535.3|69520.3|69536.8|69521.5|69527.4|69507.9|490
1712766900000|2024-04-10 16:35:00|69535.5|69520.5|69525.1|69510.1|69537.6|69522.6|69517.3|69498.3|519
1712767200000|2024-04-10 16:40:00|69525.4|69510.4|69519.1|69499.1|69528.2|69511.9|69507.4|69492.4|453
1712767500000|2024-04-10 16:45:00|69519.2|69499.2|69499.8|69479.8|69519.5|69504.2|69499.8|69479.8|482
1712767800000|2024-04-10 16:50:00|69499.9|69479.9|69490.9|69470.9|69503.2|69485.6|69486.3|69466.3|529
1712768100000|2024-04-10 16:55:00|69490.6|69470.6|69490.8|69470.8|69497.5|69482.5|69481.8|69465.2|563
1712768400000|2024-04-10 17:00:00|69490.6|69470.6|69515.1|69495.1|69521.2|69501.2|69479.5|69459.5|787
1712768700000|2024-04-10 17:05:00|69515|69495|69528.8|69513.8|69537.6|69519.6|69509.3|69489.3|619
1712769000000|2024-04-10 17:10:00|69528.5|69513.5|69503.7|69483.7|69529.4|69514.1|69503.6|69483.6|597
1712769300000|2024-04-10 17:15:00|69503.6|69483.6|69451.9|69431.9|69504.7|69484.7|69451.6|69431.6|600
1712769600000|2024-04-10 17:20:00|69452.4|69432.4|69419.9|69399.9|69455.5|69435.5|69418.4|69398.4|648
1712769900000|2024-04-10 17:25:00|69420.1|69400.1|69442.1|69422.1|69443|69423|69402.6|69382.6|657
1712770200000|2024-04-10 17:30:00|69442.2|69422.2|69423.2|69403.2|69447|69427|69373.5|69353.5|955
1712770500000|2024-04-10 17:35:00|69423.4|69403.4|69454.3|69434.3|69459.4|69439.4|69420.4|69400.4|819
1712770800000|2024-04-10 17:40:00|69456.8|69436.8|69460.8|69440.8|69466.4|69446.4|69429.3|69409.3|758
1712771100000|2024-04-10 17:45:00|69459.4|69439.4|69446|69426|69466|69446|69440.5|69420.5|640
1712771400000|2024-04-10 17:50:00|69446.8|69426.8|69412.7|69392.7|69448.3|69428.3|69410.1|69390.1|635
1712771700000|2024-04-10 17:55:00|69412.9|69392.9|69398.6|69378.6|69415.7|69395.7|69383|69363|561
1712772000000|2024-04-10 18:00:00|69398.3|69378.3|69393.3|69373.3|69403.7|69383.7|69380.6|69360.6|773
1712772300000|2024-04-10 18:05:00|69393.4|69373.4|69398.3|69378.3|69413.7|69396.2|69385.6|69365.6|660
1712772600000|2024-04-10 18:10:00|69397.7|69377.7|69381.6|69361.6|69418.5|69398.5|69381.5|69361.5|637
1712772900000|2024-04-10 18:15:00|69381.8|69361.8|69427.5|69407.5|69436.4|69416.4|69375|69355|631
1712773200000|2024-04-10 18:20:00|69426.6|69406.6|69455|69435|69455.6|69435.6|69413.5|69393.5|635
1712773500000|2024-04-10 18:25:00|69455.1|69435.1|69453.3|69433.3|69457.8|69437.8|69444.5|69424.5|618
1712773800000|2024-04-10 18:30:00|69452.6|69432.6|69465.3|69445.3|69471.9|69451.9|69447.2|69427.2|548
1712774100000|2024-04-10 18:35:00|69467|69447|69445.7|69425.7|69470.8|69450.8|69441.2|69421.2|576
1712774400000|2024-04-10 18:40:00|69445.8|69425.8|69439.1|69419.1|69449.4|69429.4|69430.3|69410.3|571
1712774700000|2024-04-10 18:45:00|69439|69419|69444.4|69424.4|69455.1|69435.1|69436|69416|553
1712775000000|2024-04-10 18:50:00|69447|69427|69460.7|69440.7|69462.5|69442.5|69438.2|69418.2|554
1712775300000|2024-04-10 18:55:00|69460.6|69440.6|69493.1|69473.1|69497.7|69477.7|69460.3|69440.3|535
1712775600000|2024-04-10 19:00:00|69492|69472|69487.7|69467.7|69496.5|69476.5|69474.8|69454.8|590
1712775900000|2024-04-10 19:05:00|69485.2|69465.2|69482.6|69462.6|69493.1|69473.1|69474.6|69454.6|470
1712776200000|2024-04-10 19:10:00|69482.4|69462.4|69464.7|69449.7|69486.8|69466.8|69464.7|69446.2|465
1712776500000|2024-04-10 19:15:00|69464.8|69449.8|69452.3|69437.3|69467.7|69450|69451.1|69432.8|585
1712776800000|2024-04-10 19:20:00|69451.2|69436.2|69449.4|69429.4|69461.9|69441.9|69448.1|69428.8|546
1712777100000|2024-04-10 19:25:00|69449.6|69429.6|69447|69432|69453.8|69433.8|69436.3|69416.6|477
1712777400000|2024-04-10 19:30:00|69446.9|69431.9|69444.6|69429.6|69466.4|69446.4|69441.5|69426.5|597
1712777700000|2024-04-10 19:35:00|69445|69430|69446|69426|69449.4|69430|69442.3|69422.3|509
1712778000000|2024-04-10 19:40:00|69445.9|69425.9|69434.8|69414.8|69450.8|69430.8|69434.5|69414.5|463
1712778300000|2024-04-10 19:45:00|69435.8|69415.8|69441.5|69421.5|69442.5|69422.5|69432.1|69412.1|443
1712778600000|2024-04-10 19:50:00|69441.3|69421.3|69442.2|69422.2|69449.8|69429.8|69433.7|69413.7|529
1712778900000|2024-04-10 19:55:00|69443|69423|69441|69426|69443.6|69426|69432.3|69412.3|424
1712779200000|2024-04-10 20:00:00|69444.7|69424.7|69444.9|69424.9|69448.8|69428.8|69442.8|69422.8|342
1712779500000|2024-04-10 20:05:00|69444.7|69424.7|69444.7|69424.7|69445.1|69426.5|69440|69420|221
1712779800000|2024-04-10 20:10:00|69444.8|69424.8|69441.1|69421.1|69445.5|69425.5|69439.5|69419.5|258
1712780100000|2024-04-10 20:15:00|69441|69421|69437.4|69417.4|69441.6|69421.6|69436.3|69416.3|224
1712780400000|2024-04-10 20:20:00|69437.2|69417.2|69439.6|69419.6|69439.7|69419.7|69431.6|69411.6|154
1712780700000|2024-04-10 20:25:00|69439.7|69419.7|69436.3|69416.3|69439.7|69421.5|69433.3|69413.3|199
1712781000000|2024-04-10 20:30:00|69436.4|69416.4|69440.2|69420.2|69441.8|69421.8|69436.4|69416.4|255
1712781300000|2024-04-10 20:35:00|69440.3|69420.3|69443.8|69423.8|69444.1|69424.1|69436.9|69419.4|305
1712781600000|2024-04-10 20:40:00|69443.9|69423.9|69456.1|69436.1|69456.6|69436.6|69443.8|69423.8|299
1712781900000|2024-04-10 20:45:00|69456.2|69436.2|69455.8|69435.8|69457|69437|69452.7|69432.7|259
1712782200000|2024-04-10 20:50:00|69456.2|69436.2|69457|69437|69460.1|69440.1|69452.9|69432.9|292
1712782500000|2024-04-10 20:55:00|69457.1|69437.1|69457.1|69431.1|69460.7|69440.7|69451.8|69428.9|283
1712782800000|2024-04-10 21:00:00|69462.3|69419.5|69456.7|69394.1|69480.3|69419.5|69452|69391|178
1712783100000|2024-04-10 21:05:00|69457.1|69395.2|69441.3|69406.1|69457.1|69413.2|69439|69394.8|336
1712783400000|2024-04-10 21:10:00|69440.9|69405.8|69440.5|69410.5|69445.7|69413.8|69437.8|69398.1|142
1712783700000|2024-04-10 21:15:00|69440.3|69410.2|69439.1|69410.1|69440.3|69410.5|69438.5|69408.8|85
1712784000000|2024-04-10 21:20:00|69439|69410|69443.8|69414.4|69444.2|69416.2|69434.6|69406.2|153
1712784300000|2024-04-10 21:25:00|69443.9|69414.5|69439.9|69412.9|69444.2|69414.9|69439.6|69412.3|124
1712784600000|2024-04-10 21:30:00|69440.9|69413|69472.4|69414.3|69485.2|69417.2|69438.6|69405.3|326
1712784900000|2024-04-10 21:35:00|69472.5|69414.4|69455.8|69418.8|69483.4|69427.8|69445.3|69408.2|322
1712785200000|2024-04-10 21:40:00|69456|69417.6|69455.7|69418.9|69459|69421.1|69451.3|69412.8|258
1712785500000|2024-04-10 21:45:00|69456|69420.2|69458.9|69417.7|69458.9|69423.1|69446.3|69416.7|323
1712785800000|2024-04-10 21:50:00|69458.8|69417.5|69455|69418.7|69471.5|69421.7|69447.2|69400.9|415
1712786100000|2024-04-10 21:55:00|69455.1|69418.8|69454.5|69410|69469.7|69424|69448.2|69395.7|387
1712786400000|2024-04-10 22:00:00|69453.5|69408.8|69457.9|69437.9|69464.9|69442.6|69444.9|69404.6|271
1712786700000|2024-04-10 22:05:00|69458|69438|69458.1|69438.1|69464.5|69444.5|69457.3|69437.3|182
1712787000000|2024-04-10 22:10:00|69458.5|69438.5|69457.1|69437.1|69460.3|69440.3|69454.6|69434.6|139
1712787300000|2024-04-10 22:15:00|69457.4|69437.4|69453.2|69433.2|69458.6|69438.6|69451.1|69431.1|161
1712787600000|2024-04-10 22:20:00|69453.1|69433.1|69450.9|69430.9|69454.1|69434.1|69450.7|69430.7|129
1712787900000|2024-04-10 22:25:00|69450.7|69430.7|69448.1|69428.1|69450.8|69430.8|69444.3|69424.3|111
1712788200000|2024-04-10 22:30:00|69448.2|69428.2|69452|69432|69454.5|69434.5|69448|69428|226
1712788500000|2024-04-10 22:35:00|69451.9|69431.9|69447.8|69427.8|69452.4|69432.4|69447.3|69427.3|143
1712788800000|2024-04-10 22:40:00|69447.9|69427.9|69444.9|69424.9|69448.5|69428.5|69441.7|69424.2|127
1712789100000|2024-04-10 22:45:00|69444.8|69424.8|69444.1|69424.1|69444.8|69424.8|69442.2|69422.2|133
1712789400000|2024-04-10 22:50:00|69443.9|69423.9|69441.7|69421.7|69444.2|69424.2|69441.1|69421.1|171
1712789700000|2024-04-10 22:55:00|69441.6|69421.6|69444|69424|69445.3|69425.3|69441.6|69421.6|170
1712790000000|2024-04-10 23:00:00|69444.1|69424.1|69442.9|69422.9|69447.5|69427.5|69439.5|69419.5|212
1712790300000|2024-04-10 23:05:00|69443|69423|69449.1|69429.1|69449.8|69429.8|69442.8|69422.8|166
1712790600000|2024-04-10 23:10:00|69449.3|69429.3|69445.1|69425.1|69449.7|69429.7|69444.5|69424.5|151
1712790900000|2024-04-10 23:15:00|69445|69425|69439.3|69419.3|69446.5|69426.5|69438.1|69418.1|232
1712791200000|2024-04-10 23:20:00|69439.2|69419.2|69440|69420|69441.5|69421.5|69433.8|69413.8|239
1712791500000|2024-04-10 23:25:00|69440.1|69420.1|69435.3|69415.3|69442.7|69422.7|69435.1|69415.1|179
1712791800000|2024-04-10 23:30:00|69435.7|69415.7|69437.5|69417.5|69438.2|69418.2|69434.3|69414.3|191
1712792100000|2024-04-10 23:35:00|69437.6|69417.6|69437.1|69417.1|69439|69419|69434.3|69414.3|171
1712792400000|2024-04-10 23:40:00|69437.2|69417.2|69450.2|69430.2|69450.9|69430.9|69437.2|69417.2|198
1712792700000|2024-04-10 23:45:00|69450.3|69430.3|69450.5|69430.5|69450.9|69430.9|69448.9|69428.9|152
1712793000000|2024-04-10 23:50:00|69450.6|69430.6|69465.2|69445.2|69469.3|69449.3|69450.5|69430.5|256
1712793300000|2024-04-10 23:55:00|69465.3|69445.3|69457.4|69437.4|69465.4|69445.4|69455.7|69435.7|217
1712793600000|2024-04-11 00:00:00|69457.2|69437.2|69458.4|69438.4|69475.2|69455.2|69454.2|69434.2|404
1712793900000|2024-04-11 00:05:00|69458.5|69438.5|69463.8|69443.8|69471|69451|69458.4|69438.4|365
1712794200000|2024-04-11 00:10:00|69463.9|69443.9|69441.1|69421.1|69463.9|69443.9|69439.6|69419.6|305
1712794500000|2024-04-11 00:15:00|69441.2|69421.2|69438.6|69418.6|69448.1|69428.1|69436.4|69416.4|317
1712794800000|2024-04-11 00:20:00|69438.7|69418.7|69429.5|69409.5|69441.3|69421.3|69428.4|69408.4|375
1712795100000|2024-04-11 00:25:00|69429.6|69409.6|69443.7|69423.7|69444.8|69424.8|69429.6|69409.6|364
1712795400000|2024-04-11 00:30:00|69443.6|69423.6|69430.3|69410.3|69448.5|69428.5|69429.9|69409.9|288
1712795700000|2024-04-11 00:35:00|69430.4|69410.4|69434.5|69414.5|69438.2|69418.2|69426.2|69406.2|343
1712796000000|2024-04-11 00:40:00|69434.6|69414.6|69442.4|69422.4|69445.6|69425.6|69432.4|69412.4|290
1712796300000|2024-04-11 00:45:00|69442.3|69422.3|69440.8|69420.8|69449.9|69429.9|69436.2|69416.2|327
1712796600000|2024-04-11 00:50:00|69440.7|69420.7|69450.9|69430.9|69451.1|69431.1|69437.2|69417.2|333
1712796900000|2024-04-11 00:55:00|69450.7|69430.7|69447.5|69427.5|69454.6|69434.6|69445.3|69425.3|345
1712797200000|2024-04-11 01:00:00|69447.3|69427.3|69440.9|69420.9|69453.6|69433.6|69434.1|69414.1|372
1712797500000|2024-04-11 01:05:00|69440.8|69420.8|69430.6|69410.6|69442.7|69422.7|69427.5|69407.5|266
1712797800000|2024-04-11 01:10:00|69430.7|69410.7|69441.7|69421.7|69446.7|69426.7|69429.9|69409.9|316
1712798100000|2024-04-11 01:15:00|69441.3|69421.3|69431.6|69411.6|69444|69424|69430.8|69410.8|372
1712798400000|2024-04-11 01:20:00|69431.7|69411.7|69457.2|69437.2|69457.3|69437.3|69431.2|69411.2|304
1712798700000|2024-04-11 01:25:00|69457.1|69437.1|69440.8|69420.8|69457.2|69437.2|69440.8|69420.8|248
1712799000000|2024-04-11 01:30:00|69440.3|69420.3|69435.1|69415.1|69446.9|69426.9|69434.3|69414.3|414
1712799300000|2024-04-11 01:35:00|69435.2|69415.2|69430.6|69410.6|69441.1|69421.1|69425.1|69405.1|410
1712799600000|2024-04-11 01:40:00|69430.7|69410.7|69434.2|69414.2|69435.2|69415.2|69426.9|69406.9|390
1712799900000|2024-04-11 01:45:00|69434.1|69414.1|69433.2|69413.2|69440.1|69420.1|69430|69410|381
1712800200000|2024-04-11 01:50:00|69433.3|69413.3|69426.7|69406.7|69433.3|69413.3|69422.6|69402.6|365
1712800500000|2024-04-11 01:55:00|69426.6|69406.6|69425.5|69405.5|69430.3|69410.3|69420.2|69400.2|342
1712800800000|2024-04-11 02:00:00|69425.6|69405.6|69432.9|69412.9|69434.6|69414.6|69425.6|69405.6|341
1712801100000|2024-04-11 02:05:00|69432.7|69412.7|69428.1|69408.1|69435.8|69415.8|69422.1|69402.1|314
1712801400000|2024-04-11 02:10:00|69428.2|69408.2|69430.7|69410.7|69435.1|69415.1|69422.3|69402.3|329
1712801700000|2024-04-11 02:15:00|69430.5|69410.5|69421.3|69401.3|69430.6|69410.6|69421.2|69401.2|262
1712802000000|2024-04-11 02:20:00|69421.4|69401.4|69423.5|69403.5|69427.7|69407.7|69420.9|69400.9|254
1712802300000|2024-04-11 02:25:00|69423.3|69403.3|69423.3|69403.3|69427.2|69407.2|69420.2|69400.2|261
1712802600000|2024-04-11 02:30:00|69423.4|69403.4|69424.2|69404.2|69433.1|69413.1|69423|69403|278
1712802900000|2024-04-11 02:35:00|69423.9|69403.9|69431|69411|69433.7|69413.7|69423|69403|220
1712803200000|2024-04-11 02:40:00|69430.9|69410.9|69430.5|69410.5|69436.6|69416.6|69427.6|69410|311
1712803500000|2024-04-11 02:45:00|69430.3|69410.3|69425|69405|69431.8|69411.8|69425|69405|242
1712803800000|2024-04-11 02:50:00|69426.6|69406.6|69433.4|69413.4|69433.4|69413.4|69423.5|69403.5|306
1712804100000|2024-04-11 02:55:00|69433.3|69413.3|69429.1|69409.1|69434|69414|69427.6|69407.6|260
1712804400000|2024-04-11 03:00:00|69428.9|69408.9|69433.6|69413.6|69433.9|69414.6|69426.2|69406.2|268
1712804700000|2024-04-11 03:05:00|69433.7|69413.7|69424.1|69404.1|69435.3|69415.3|69422.4|69402.4|276
1712805000000|2024-04-11 03:10:00|69424|69404|69420.4|69400.4|69427.4|69407.4|69420|69400|216
1712805300000|2024-04-11 03:15:00|69420.2|69400.2|69407.2|69387.2|69421.1|69401.1|69407.2|69387.2|231
1712805600000|2024-04-11 03:20:00|69407.1|69387.1|69410.1|69390.1|69414.9|69394.9|69407.1|69387.1|268
1712805900000|2024-04-11 03:25:00|69410.2|69390.2|69413.5|69393.5|69414.4|69394.4|69407.6|69387.6|257
1712806200000|2024-04-11 03:30:00|69413.8|69393.8|69410.8|69390.8|69414.6|69394.6|69410.2|69390.2|250
1712806500000|2024-04-11 03:35:00|69410.9|69390.9|69417.5|69397.5|69417.9|69397.9|69410.9|69390.9|219
1712806800000|2024-04-11 03:40:00|69417.7|69397.7|69416.4|69396.4|69418.8|69398.8|69415.9|69395.9|222
1712807100000|2024-04-11 03:45:00|69416.3|69396.3|69427.5|69407.5|69430.3|69410.3|69414.6|69394.6|273
1712807400000|2024-04-11 03:50:00|69427.4|69407.4|69431|69411|69433.8|69413.8|69427.4|69407.4|212
1712807700000|2024-04-11 03:55:00|69431.1|69411.1|69431.2|69416.2|69435|69417.4|69430.6|69410.6|214
1712808000000|2024-04-11 04:00:00|69431.8|69416.8|69428.3|69408.3|69434.7|69417|69428.2|69408.2|218
1712808300000|2024-04-11 04:05:00|69428.5|69408.5|69428.4|69408.4|69430.7|69410.7|69428.2|69408.2|177
1712808600000|2024-04-11 04:10:00|69428.5|69408.5|69428.4|69408.4|69432.4|69413.9|69427.3|69407.3|178
1712808900000|2024-04-11 04:15:00|69428.1|69408.1|69425.9|69405.9|69429.5|69410.5|69425.1|69405.3|149
1712809200000|2024-04-11 04:20:00|69425.5|69405.5|69430.6|69410.6|69432.4|69414.9|69425|69405|147
1712809500000|2024-04-11 04:25:00|69430.7|69410.7|69428.1|69408.1|69430.7|69410.7|69427.2|69407.2|110
1712809800000|2024-04-11 04:30:00|69428.5|69408.5|69429.2|69409.2|69429.3|69409.3|69419.7|69402.2|191
1712810100000|2024-04-11 04:35:00|69429.1|69409.1|69437.2|69417.2|69438|69418|69428.3|69408.3|166
1712810400000|2024-04-11 04:40:00|69437.5|69417.5|69435.4|69415.4|69438.4|69420.5|69432.8|69414.8|150
1712810700000|2024-04-11 04:45:00|69435.5|69415.5|69433.3|69413.3|69438.9|69421.4|69433.1|69413.1|151
1712811000000|2024-04-11 04:50:00|69431|69416|69431.6|69411.6|69436.4|69416.4|69429.2|69409.2|209
1712811300000|2024-04-11 04:55:00|69430.8|69410.8|69425|69405|69433.3|69413.3|69423.8|69403.8|226
1712811600000|2024-04-11 05:00:00|69424.9|69404.9|69425.8|69405.8|69429.2|69409.2|69419|69399|279
1712811900000|2024-04-11 05:05:00|69425.6|69405.6|69436|69416|69437.1|69417.1|69424.3|69404.6|225
1712812200000|2024-04-11 05:10:00|69435.9|69415.9|69423|69408|69436.2|69416.2|69422.4|69405|207
1712812500000|2024-04-11 05:15:00|69423.1|69408.1|69434.7|69414.7|69434.7|69414.7|69421.8|69401.8|208
1712812800000|2024-04-11 05:20:00|69434.6|69414.6|69433.9|69413.9|69439.3|69419.3|69431.1|69411.1|243
1712813100000|2024-04-11 05:25:00|69432.6|69412.6|69433.1|69413.1|69436.2|69416.2|69428.3|69408.3|245
1712813400000|2024-04-11 05:30:00|69432.9|69412.9|69425|69410|69436.3|69416.3|69424.7|69407.5|270
1712813700000|2024-04-11 05:35:00|69425.2|69410.2|69437.1|69417.1|69440.3|69420.3|69424.8|69409.8|255
1712814000000|2024-04-11 05:40:00|69437.2|69417.2|69440.7|69420.7|69441.7|69425.3|69434.6|69415.8|276
1712814300000|2024-04-11 05:45:00|69440.8|69420.8|69441.6|69421.6|69443.7|69428.5|69433.4|69417|305
1712814600000|2024-04-11 05:50:00|69441.5|69421.5|69442.6|69422.6|69443.8|69425.5|69438.7|69420.7|259
1712814900000|2024-04-11 05:55:00|69442.3|69422.3|69448.7|69428.7|69449|69429|69434.9|69417.8|355
1712815200000|2024-04-11 06:00:00|69449.8|69429.8|69465.5|69445.5|69473.5|69453.5|69449.5|69429.5|476
1712815500000|2024-04-11 06:05:00|69465.7|69445.7|69486.9|69466.9|69488|69468|69462.8|69442.8|487
1712815800000|2024-04-11 06:10:00|69487|69467|69486|69466|69495.1|69475.1|69482.2|69462.2|391
1712816100000|2024-04-11 06:15:00|69486.1|69466.1|69473.3|69453.3|69490.9|69470.9|69473.3|69453.3|407
1712816400000|2024-04-11 06:20:00|69473.4|69453.4|69492.1|69472.1|69492.9|69472.9|69472.8|69452.8|479
1712816700000|2024-04-11 06:25:00|69492.7|69472.7|69484.7|69469.7|69492.9|69472.9|69476.3|69461.3|389
1712817000000|2024-04-11 06:30:00|69484.8|69469.8|69492.4|69477.4|69493.9|69478.9|69476.3|69461.3|486
1712817300000|2024-04-11 06:35:00|69492.6|69477.6|69485.2|69470.2|69499.9|69484.9|69484.1|69469.1|494
1712817600000|2024-04-11 06:40:00|69485.5|69470.5|69482.3|69462.3|69492.8|69472.8|69472.3|69452.3|493
1712817900000|2024-04-11 06:45:00|69482.8|69462.8|69500.8|69485.8|69507|69492|69482.4|69462.4|491
1712818200000|2024-04-11 06:50:00|69500.9|69485.9|69512.2|69497.2|69518.5|69503.5|69500.7|69485.7|388
1712818500000|2024-04-11 06:55:00|69512.4|69497.4|69542.7|69527.7|69555.1|69536.8|69512.4|69496.8|517
1712818800000|2024-04-11 07:00:00|69542.1|69527.1|69529.2|69514.2|69544.6|69529.6|69520.2|69500.2|626
1712819100000|2024-04-11 07:05:00|69529.4|69514.4|69485.1|69470.1|69529.5|69514.5|69484.9|69469.9|581
1712819400000|2024-04-11 07:10:00|69485.2|69470.2|69458.5|69438.5|69489.2|69474.2|69454.3|69434.3|551
1712819700000|2024-04-11 07:15:00|69458.4|69438.4|69464.7|69444.7|69470.1|69450.1|69441.3|69421.3|601
1712820000000|2024-04-11 07:20:00|69464.6|69444.6|69448.5|69428.5|69465.3|69445.3|69442.4|69422.4|553
1712820300000|2024-04-11 07:25:00|69448.3|69428.3|69459.3|69439.3|69461.9|69441.9|69439.4|69419.4|604
1712820600000|2024-04-11 07:30:00|69460.6|69440.6|69461.5|69446.5|69469|69449|69450.9|69433.3|560
1712820900000|2024-04-11 07:35:00|69461.6|69446.6|69492.1|69472.1|69497.4|69477.4|69460.8|69445.8|581
1712821200000|2024-04-11 07:40:00|69492|69472|69476.6|69461.6|69507.1|69487.6|69476.6|69461.6|518
1712821500000|2024-04-11 07:45:00|69476.9|69461.9|69465.6|69445.6|69477.1|69462.1|69460.5|69440.5|533
1712821800000|2024-04-11 07:50:00|69465.4|69445.4|69454.8|69439.8|69465.4|69447.7|69449.4|69429.4|553
1712822100000|2024-04-11 07:55:00|69454.9|69439.9|69451.5|69431.5|69456.6|69441.6|69441.8|69426.8|593
1712822400000|2024-04-11 08:00:00|69450.3|69430.3|69433.6|69418.6|69450.3|69432.8|69425.7|69410.7|572
1712822700000|2024-04-11 08:05:00|69433.7|69418.7|69411.2|69396.2|69434.6|69419.6|69408.6|69393.6|496
1712823000000|2024-04-11 08:10:00|69411.5|69396.5|69421.9|69406.9|69422.7|69407.7|69408|69393|483
1712823300000|2024-04-11 08:15:00|69421.8|69406.8|69408.7|69393.7|69433|69418|69407.9|69392.9|499
1712823600000|2024-04-11 08:20:00|69408.5|69393.5|69423.4|69408.4|69431.7|69416.7|69407.8|69392.8|430
1712823900000|2024-04-11 08:25:00|69422.8|69407.8|69427.4|69412.4|69436.1|69421.1|69413.7|69396.2|457
1712824200000|2024-04-11 08:30:00|69427.5|69412.5|69415.3|69400.3|69432.6|69417.6|69408.3|69393.3|512
1712824500000|2024-04-11 08:35:00|69415.4|69400.4|69427.7|69412.7|69428.5|69413.5|69415.2|69400.2|530
1712824800000|2024-04-11 08:40:00|69427.6|69412.6|69408.6|69393.6|69436.4|69421.4|69405.7|69390.7|416
1712825100000|2024-04-11 08:45:00|69408.5|69393.5|69470.8|69455.8|69472.1|69457.1|69407.9|69392.9|546
1712825400000|2024-04-11 08:50:00|69471.1|69456.1|69447.9|69432.9|69479.7|69464.7|69441.8|69426.8|516
1712825700000|2024-04-11 08:55:00|69446.5|69431.5|69465.5|69450.5|69465.9|69450.9|69446.5|69431.5|476
1712826000000|2024-04-11 09:00:00|69465.6|69450.6|69476|69461|69479.9|69464.9|69464.3|69449.3|525
1712826300000|2024-04-11 09:05:00|69475.9|69460.9|69501.6|69486.6|69504|69489|69475.5|69460.5|394
1712826600000|2024-04-11 09:10:00|69501.3|69486.3|69488.3|69473.3|69502.4|69487.4|69470.4|69455.4|511
1712826900000|2024-04-11 09:15:00|69488.1|69473.1|69488.7|69473.7|69497.7|69482.7|69481.4|69466.4|482
1712827200000|2024-04-11 09:20:00|69488.8|69473.8|69493.7|69478.7|69505.5|69490.5|69487.5|69472.5|542
1712827500000|2024-04-11 09:25:00|69493.8|69478.8|69487.6|69472.6|69506.9|69491.9|69486.5|69471.5|502
1712827800000|2024-04-11 09:30:00|69487.5|69472.5|69493.4|69478.4|69501.5|69486.5|69485.4|69470.4|470
1712828100000|2024-04-11 09:35:00|69494.2|69479.2|69513.8|69498.8|69518.7|69503.7|69494.2|69479.2|485
1712828400000|2024-04-11 09:40:00|69514.1|69499.1|69519.5|69504.5|69525.9|69510.9|69512.4|69497.4|491
1712828700000|2024-04-11 09:45:00|69519.4|69504.4|69532.6|69517.6|69537.9|69522.9|69518.1|69503.1|449
1712829000000|2024-04-11 09:50:00|69532.5|69517.5|69521.3|69506.3|69542.3|69527.3|69516.2|69501.2|464
1712829300000|2024-04-11 09:55:00|69521.1|69506.1|69529.1|69514.1|69537.5|69522.5|69514.6|69499.6|477
1712829600000|2024-04-11 10:00:00|69529.3|69514.3|69529.9|69514.9|69536.4|69521.4|69521.5|69506.5|552
1712829900000|2024-04-11 10:05:00|69530|69515|69541.3|69526.3|69550.5|69535.5|69528.6|69513.6|395
1712830200000|2024-04-11 10:10:00|69541.4|69526.4|69545.6|69530.6|69547.7|69532.7|69534.6|69519.6|495
1712830500000|2024-04-11 10:15:00|69545.5|69530.5|69542.8|69527.8|69560.6|69545.6|69542|69527|448
1712830800000|2024-04-11 10:20:00|69542.9|69527.9|69542.9|69527.9|69547|69532|69535.8|69520.8|367
1712831100000|2024-04-11 10:25:00|69543|69528|69511|69496|69545.3|69530.3|69509.8|69494.8|431
1712831400000|2024-04-11 10:30:00|69511.3|69496.3|69533|69518|69537.2|69522.2|69508.1|69493.1|412
1712831700000|2024-04-11 10:35:00|69532.9|69517.9|69542.2|69527.2|69548.1|69533.1|69530.2|69515.2|438
1712832000000|2024-04-11 10:40:00|69542.3|69527.3|69537.4|69517.4|69552.4|69533.8|69531.9|69511.9|426
1712832300000|2024-04-11 10:45:00|69536.5|69516.5|69545.1|69525.1|69552.3|69532.3|69534.4|69514.4|399
1712832600000|2024-04-11 10:50:00|69545.4|69525.4|69538|69518|69551.9|69531.9|69532.9|69512.9|497
1712832900000|2024-04-11 10:55:00|69538.1|69518.1|69536|69516|69540.6|69520.6|69527.3|69510.7|452
1712833200000|2024-04-11 11:00:00|69536.8|69516.8|69534.3|69519.3|69540.5|69522.2|69526.5|69510.7|515
1712833500000|2024-04-11 11:05:00|69534.4|69519.4|69536.3|69521.3|69541|69526|69528.6|69511.6|399
1712833800000|2024-04-11 11:10:00|69535.9|69520.9|69531.1|69516.1|69535.9|69520.9|69525.6|69510.6|397
1712834100000|2024-04-11 11:15:00|69531.2|69516.2|69537.5|69522.5|69545.6|69526.7|69527.2|69510|421
1712834400000|2024-04-11 11:20:00|69537.6|69522.6|69513.1|69498.1|69543.4|69528.4|69513|69498|447
1712834700000|2024-04-11 11:25:00|69513.2|69498.2|69516.4|69501.4|69525.3|69510.3|69512.3|69497.3|466
1712835000000|2024-04-11 11:30:00|69517.9|69502.9|69521.5|69506.5|69528.6|69513.6|69515.2|69500.2|445
1712835300000|2024-04-11 11:35:00|69521.6|69506.6|69512.4|69497.4|69523.7|69508.7|69505.6|69490.6|377
1712835600000|2024-04-11 11:40:00|69512.5|69497.5|69531.9|69516.9|69532.5|69517.5|69512.5|69497.5|460
1712835900000|2024-04-11 11:45:00|69532.2|69517.2|69535|69520|69538.8|69523.8|69529.7|69514.7|491
1712836200000|2024-04-11 11:50:00|69535.1|69520.1|69539.3|69524.3|69553.3|69538.3|69531|69516|486
1712836500000|2024-04-11 11:55:00|69539.1|69524.1|69542.7|69527.7|69561.8|69546.8|69533|69518|543
1712836800000|2024-04-11 12:00:00|69542.6|69527.6|69537.5|69522.5|69544.2|69529.2|69534.8|69519.8|549
1712837100000|2024-04-11 12:05:00|69537.6|69522.6|69544.2|69529.2|69548.7|69529.9|69525|69508.7|527
1712837400000|2024-04-11 12:10:00|69544.8|69529.8|69520.9|69500|69555.1|69540.1|69520.9|69498.9|455
1712837700000|2024-04-11 12:15:00|69521.1|69501.7|69602.9|69582.9|69632.3|69612.3|69518.9|69498.2|894
1712838000000|2024-04-11 12:20:00|69601.8|69581.8|69598.6|69578.6|69631.6|69614.3|69595.8|69575.8|886
1712838300000|2024-04-11 12:25:00|69598.5|69578.5|69583.7|69515.3|69600.8|69580.8|69559.2|69513|748
1712838600000|2024-04-11 12:30:00|69579.8|69514.1|69433.2|69413.2|69652.1|69567.2|69424.5|69404.5|1086
1712838900000|2024-04-11 12:35:00|69431.2|69411.2|69471.4|69451.4|69480.2|69460.2|69425.1|69405.1|994
1712839200000|2024-04-11 12:40:00|69470.9|69450.9|69525.9|69505.9|69530.8|69510.8|69463.1|69443.1|972
1712839500000|2024-04-11 12:45:00|69523.3|69503.3|69490.5|69470.5|69533.6|69513.6|69470.8|69450.8|980
1712839800000|2024-04-11 12:50:00|69488.2|69468.2|69464.4|69444.4|69488.2|69468.2|69447.3|69427.3|937
1712840100000|2024-04-11 12:55:00|69464.3|69444.3|69458.7|69438.7|69482.2|69462.2|69430.8|69410.8|858
1712840400000|2024-04-11 13:00:00|69458.4|69438.4|69481.1|69461.1|69545.6|69525.6|69451.8|69431.8|932
1712840700000|2024-04-11 13:05:00|69482.5|69462.5|69427.1|69407.1|69487.7|69467.7|69423.6|69403.6|891
1712841000000|2024-04-11 13:10:00|69427.6|69407.6|69439.6|69419.6|69459.4|69439.4|69412.7|69392.7|849
1712841300000|2024-04-11 13:15:00|69439.7|69419.7|69438.3|69418.3|69452.1|69432.1|69415.2|69395.2|804
1712841600000|2024-04-11 13:20:00|69437.5|69417.5|69459.3|69439.3|69459.3|69439.3|69420.4|69400.4|758
1712841900000|2024-04-11 13:25:00|69459.5|69439.5|69361.8|69341.8|69461.9|69441.9|69357.8|69337.8|836
1712842200000|2024-04-11 13:30:00|69363.4|69343.4|69425.3|69405.3|69440.4|69420.4|69363.4|69343.4|899
1712842500000|2024-04-11 13:35:00|69425.4|69405.4|69476.2|69456.2|69477.7|69457.7|69424.8|69404.8|815
1712842800000|2024-04-11 13:40:00|69476.7|69456.7|69478.7|69458.7|69489.4|69469.4|69464.3|69444.3|792
1712843100000|2024-04-11 13:45:00|69479|69459|69490.4|69470.4|69497.8|69477.8|69463.8|69443.8|801
1712843400000|2024-04-11 13:50:00|69490.6|69470.6|69507.2|69487.2|69507.6|69490.5|69487.5|69467.5|681
1712843700000|2024-04-11 13:55:00|69507.4|69487.4|69494.1|69479.1|69520.5|69500.5|69492.7|69474.9|666
1712844000000|2024-04-11 14:00:00|69494.4|69479.4|69516.6|69501.6|69538.6|69518.6|69494.3|69476.9|808
1712844300000|2024-04-11 14:05:00|69516.7|69501.7|69526.7|69511.7|69548.8|69528.8|69504.5|69489.5|767
1712844600000|2024-04-11 14:10:00|69526|69511|69549.2|69529.2|69551.1|69531.1|69505.7|69490.7|820
1712844900000|2024-04-11 14:15:00|69547.2|69532.2|69592.8|69577.8|69592.8|69577.8|69545.2|69530.2|762
1712845200000|2024-04-11 14:20:00|69593.5|69578.5|69610.9|69595.9|69614.8|69599.8|69589.9|69569.9|658
1712845500000|2024-04-11 14:25:00|69610.8|69595.8|69649.2|69629.2|69649.5|69633|69610.8|69595.8|630
1712845800000|2024-04-11 14:30:00|69649.3|69629.3|69665.3|69645.3|69667.1|69647.1|69647.9|69627.9|743
1712846100000|2024-04-11 14:35:00|69665.4|69645.4|69674.1|69654.1|69691.3|69671.3|69659.6|69639.6|705
1712846400000|2024-04-11 14:40:00|69671.3|69651.3|69697|69677|69705.4|69690.4|69670.6|69650.6|608
1712846700000|2024-04-11 14:45:00|69696.9|69676.9|69714|69699|69715|69700|69688.5|69673.5|629
1712847000000|2024-04-11 14:50:00|69714.1|69699.1|69710.6|69690.6|69724.9|69704.9|69690.6|69670.6|674
1712847300000|2024-04-11 14:55:00|69710.3|69690.3|69684.1|69669.1|69716.5|69699.5|69678.7|69663.7|746
1712847600000|2024-04-11 15:00:00|69684|69669|69653.3|69638.3|69688.5|69673.5|69649.7|69634.7|673
1712847900000|2024-04-11 15:05:00|69653.4|69638.4|69673.7|69658.7|69676.3|69661.3|69642.3|69627.3|573
1712848200000|2024-04-11 15:10:00|69673.5|69658.5|69669.3|69654.3|69678|69663|69663.8|69648.8|637
1712848500000|2024-04-11 15:15:00|69669.4|69654.4|69650|69635|69669.6|69654.6|69634.3|69614.3|587
1712848800000|2024-04-11 15:20:00|69649.9|69634.9|69658|69638|69658|69638.1|69638.7|69621.7|456
1712849100000|2024-04-11 15:25:00|69658.8|69638.8|69690.7|69670.7|69691.6|69672.9|69658.2|69638.2|598
1712849400000|2024-04-11 15:30:00|69690.9|69670.9|69691.9|69671.9|69708.2|69688.2|69685.9|69667.9|559
1712849700000|2024-04-11 15:35:00|69691.8|69671.8|69635.9|69615.9|69691.9|69671.9|69634.6|69614.6|546
1712850000000|2024-04-11 15:40:00|69635.8|69615.8|69631.3|69611.3|69635.8|69615.8|69612|69593|584
1712850300000|2024-04-11 15:45:00|69631.5|69611.5|69620.3|69600.3|69631.6|69611.6|69599.7|69581.4|542
1712850600000|2024-04-11 15:50:00|69620.2|69600.2|69605.4|69585.4|69620.2|69600.2|69599.6|69579.6|500
1712850900000|2024-04-11 15:55:00|69605.1|69585.1|69584|69564|69614|69594|69577.5|69560.3|613
1712851200000|2024-04-11 16:00:00|69581.2|69561.2|69603.5|69583.5|69603.5|69583.5|69570.4|69550.4|707
1712851500000|2024-04-11 16:05:00|69603.3|69583.3|69610.6|69590.6|69614.1|69594.1|69601.5|69581.5|559
1712851800000|2024-04-11 16:10:00|69610.8|69590.8|69613.4|69593.4|69616.4|69596.4|69607.2|69587.2|535
1712852100000|2024-04-11 16:15:00|69614.2|69594.2|69610.1|69590.1|69631.3|69611.3|69607.8|69587.8|557
1712852400000|2024-04-11 16:20:00|69610.2|69590.2|69605.2|69585.2|69615.9|69595.9|69594.7|69574.7|440
1712852700000|2024-04-11 16:25:00|69605.1|69585.1|69600.6|69580.6|69606|69586|69592.3|69572.3|422
1712853000000|2024-04-11 16:30:00|69600.7|69580.7|69595.9|69575.9|69611.6|69591.6|69595.6|69575.6|453
1712853300000|2024-04-11 16:35:00|69596.1|69576.1|69613.7|69593.7|69621.2|69601.2|69595.2|69575.2|445
1712853600000|2024-04-11 16:40:00|69614.4|69594.4|69603.3|69583.3|69616.6|69596.6|69598.7|69578.7|465
1712853900000|2024-04-11 16:45:00|69603.7|69583.7|69583.3|69563.3|69605.7|69585.7|69583.3|69563.3|469
1712854200000|2024-04-11 16:50:00|69583.4|69563.4|69590.2|69570.2|69590.5|69570.5|69565.2|69547.9|469
1712854500000|2024-04-11 16:55:00|69592.7|69572.7|69605.7|69585.7|69609.6|69589.6|69592.7|69572.7|491
1712854800000|2024-04-11 17:00:00|69605.8|69585.8|69584.9|69564.9|69619.4|69599.4|69577.6|69557.6|755
1712855100000|2024-04-11 17:05:00|69585|69565|69566.9|69546.9|69591|69571|69563|69543|709
1712855400000|2024-04-11 17:10:00|69567.1|69547.1|69559.5|69539.5|69569.7|69549.7|69557.4|69537.4|520
1712855700000|2024-04-11 17:15:00|69559.6|69539.6|69564.2|69544.2|69581.1|69561.1|69559.6|69539.6|487
1712856000000|2024-04-11 17:20:00|69564.6|69544.6|69577.2|69557.2|69578.5|69558.5|69559.4|69539.4|508
1712856300000|2024-04-11 17:25:00|69577.1|69557.1|69567.5|69547.5|69580.8|69560.8|69559.6|69539.6|499
1712856600000|2024-04-11 17:30:00|69567.4|69547.4|69566.6|69546.6|69573.8|69553.8|69564.6|69544.6|436
1712856900000|2024-04-11 17:35:00|69566.5|69546.5|69552.4|69532.4|69566.9|69546.9|69552.2|69532.2|439
1712857200000|2024-04-11 17:40:00|69552.5|69532.5|69550.5|69530.5|69558.7|69538.7|69547|69527|371
1712857500000|2024-04-11 17:45:00|69550.6|69530.6|69542.1|69522.1|69557.2|69537.2|69540.3|69520.3|431
1712857800000|2024-04-11 17:50:00|69542|69522|69530.4|69510.4|69545.4|69525.4|69527|69507|495
1712858100000|2024-04-11 17:55:00|69530.5|69510.5|69539.1|69519.1|69541.8|69521.8|69530.5|69510.5|424
1712858400000|2024-04-11 18:00:00|69538.3|69518.3|69527.3|69512.3|69546.4|69526.4|69522.2|69507.2|482
1712858700000|2024-04-11 18:05:00|69527.4|69512.4|69499.7|69484.7|69528.1|69513.1|69492.8|69477.7|545
1712859000000|2024-04-11 18:10:00|69499.3|69484.3|69517.7|69502.7|69521.1|69503.6|69498.5|69483.5|489
1712859300000|2024-04-11 18:15:00|69517.6|69502.6|69515.3|69500.3|69521|69503.5|69505.7|69486.3|445
1712859600000|2024-04-11 18:20:00|69516.1|69501.1|69520.3|69500.3|69521.1|69506.1|69515.1|69496.2|406
1712859900000|2024-04-11 18:25:00|69521.4|69501.4|69509.9|69494.9|69521.4|69501.4|69505.8|69486.1|344
1712860200000|2024-04-11 18:30:00|69510|69495|69517|69502|69517.2|69502.2|69505.9|69490.4|368
1712860500000|2024-04-11 18:35:00|69516.9|69501.9|69523.4|69503.4|69525.3|69505.3|69503.8|69488.8|402
1712860800000|2024-04-11 18:40:00|69523.3|69503.3|69522.8|69502.8|69525.3|69505.3|69516.6|69496.6|449
1712861100000|2024-04-11 18:45:00|69522.5|69502.5|69543.4|69523.4|69543.8|69523.8|69521.6|69501.6|394
1712861400000|2024-04-11 18:50:00|69542.1|69522.1|69552|69532|69553.4|69533.4|69541|69521|409
1712861700000|2024-04-11 18:55:00|69552.1|69532.1|69552.3|69537.3|69558.8|69539.8|69542.9|69526.3|461
1712862000000|2024-04-11 19:00:00|69552.8|69537.8|69550.3|69535.3|69554|69539|69543.4|69528.4|394
1712862300000|2024-04-11 19:05:00|69550.4|69535.4|69548.2|69528.2|69552.7|69537.7|69545.1|69525.1|352
1712862600000|2024-04-11 19:10:00|69547.3|69527.3|69552.4|69532.4|69552.4|69533.6|69541.7|69521.7|374
1712862900000|2024-04-11 19:15:00|69552.5|69532.5|69539.2|69524.2|69554.4|69538.9|69535.9|69520.9|413
1712863200000|2024-04-11 19:20:00|69539.1|69524.1|69530.2|69515.2|69543.6|69528.6|69529.5|69514.5|292
1712863500000|2024-04-11 19:25:00|69530.4|69515.4|69534|69514|69534.1|69519.1|69526.2|69511.2|335
1712863800000|2024-04-11 19:30:00|69535.1|69515.1|69538.1|69518.1|69542.1|69522.1|69534.8|69514.8|399
1712864100000|2024-04-11 19:35:00|69538.2|69518.2|69525.7|69510.7|69538.3|69518.3|69524.7|69504.7|332
1712864400000|2024-04-11 19:40:00|69525.5|69510.5|69517.7|69497.7|69526.9|69510.5|69515.3|69495.3|356
1712864700000|2024-04-11 19:45:00|69518.1|69498.1|69528.8|69508.8|69530.3|69510.3|69513.6|69493.6|398
1712865000000|2024-04-11 19:50:00|69529.8|69509.8|69530.5|69510.5|69543.3|69523.3|69529.8|69509.8|400
1712865300000|2024-04-11 19:55:00|69530.4|69510.4|69539.8|69519.8|69542.5|69522.5|69528|69508|522
1712865600000|2024-04-11 20:00:00|69539.6|69519.6|69549.6|69529.6|69551.9|69531.9|69538.3|69518.3|431
1712865900000|2024-04-11 20:05:00|69549.5|69529.5|69545.3|69525.3|69549.5|69529.5|69542|69522|195
1712866200000|2024-04-11 20:10:00|69545.4|69525.4|69549.6|69529.6|69552.5|69532.5|69543.1|69525.3|228
1712866500000|2024-04-11 20:15:00|69549.5|69529.5|69554.9|69534.9|69557|69538.7|69549.5|69529.5|247
1712866800000|2024-04-11 20:20:00|69554.8|69534.8|69555.6|69535.6|69557|69537|69554.6|69534.6|201
1712867100000|2024-04-11 20:25:00|69555.8|69535.8|69558|69538|69558.1|69538.1|69553|69533|190
1712867400000|2024-04-11 20:30:00|69558.1|69538.1|69552.6|69532.6|69558.1|69538.1|69551.1|69531.1|264
1712867700000|2024-04-11 20:35:00|69552.7|69532.7|69551.4|69531.4|69555.6|69535.6|69550.7|69530.7|202
1712868000000|2024-04-11 20:40:00|69551.3|69531.3|69555|69535|69558.4|69538.4|69551.3|69531.3|166
1712868300000|2024-04-11 20:45:00|69554.7|69534.7|69557|69537|69558.3|69538.3|69554.5|69534.5|247
1712868600000|2024-04-11 20:50:00|69557.1|69537.1|69557.4|69537.4|69558.9|69538.9|69555.3|69535.3|225
1712868900000|2024-04-11 20:55:00|69557.5|69537.5|69560.3|69529.1|69560.5|69539.2|69551|69529.1|284
1712869200000|2024-04-11 21:00:00|69560.7|69529.3|69548.6|69489.5|69576.7|69529.3|69547.2|69479.3|38
1712869500000|2024-04-11 21:05:00|69551|69489.6|69547.7|69512.1|69560.7|69515.9|69546.4|69489.6|132
1712869800000|2024-04-11 21:10:00|69547.8|69512.2|69545.1|69515.7|69548.8|69515.7|69544.6|69511.3|109
1712870100000|2024-04-11 21:15:00|69545|69515.8|69551.4|69518.2|69552.7|69520.3|69544.7|69514.9|118
1712870400000|2024-04-11 21:20:00|69552.1|69518.5|69557.7|69525.5|69557.7|69525.5|69551.1|69516.4|142
1712870700000|2024-04-11 21:25:00|69557.6|69525.6|69557.6|69525|69558.7|69526.6|69555.3|69523.8|110
1712871000000|2024-04-11 21:30:00|69557.8|69525.1|69557.9|69524.9|69558.2|69526.2|69557.3|69524|95
1712871300000|2024-04-11 21:35:00|69557.8|69524.8|69556.2|69523.8|69557.8|69525.9|69554.3|69522.5|122
1712871600000|2024-04-11 21:40:00|69556.6|69524|69550.4|69519.7|69557.6|69525.5|69549|69518.6|109
1712871900000|2024-04-11 21:45:00|69550.6|69519.8|69548.7|69523.2|69555|69525.3|69547.2|69517.1|147
1712872200000|2024-04-11 21:50:00|69548.5|69523.1|69552.1|69526.3|69554.6|69526.6|69548.5|69522.1|161
1712872500000|2024-04-11 21:55:00|69552|69526|69549.9|69525.4|69555.2|69528.5|69548.5|69522|100
1712872800000|2024-04-11 22:00:00|69546.7|69526.7|69543.2|69523.2|69555.3|69533.7|69542.7|69522.7|191
1712873100000|2024-04-11 22:05:00|69543.4|69523.4|69540.2|69520.2|69549.1|69529.1|69540.1|69520.1|136
1712873400000|2024-04-11 22:10:00|69540.1|69520.1|69540.1|69520.1|69540.7|69520.7|69535.9|69515.9|132
1712873700000|2024-04-11 22:15:00|69540.2|69520.2|69541|69521|69542|69522|69540.2|69520.2|118
1712874000000|2024-04-11 22:20:00|69538.1|69518.1|69535.5|69515.5|69539.2|69519.2|69534.1|69514.1|206
1712874300000|2024-04-11 22:25:00|69535.4|69515.4|69538.5|69518.5|69539.3|69519.3|69534.9|69514.9|160
1712874600000|2024-04-11 22:30:00|69538.6|69518.6|69537.7|69517.7|69542.7|69522.7|69537.7|69517.7|140
1712874900000|2024-04-11 22:35:00|69536.8|69516.8|69534.3|69514.3|69536.8|69516.8|69534.2|69514.2|88
1712875200000|2024-04-11 22:40:00|69534.4|69514.4|69536.2|69516.2|69538|69518|69534.3|69514.3|125
1712875500000|2024-04-11 22:45:00|69536.1|69516.1|69540.1|69520.1|69540.2|69520.2|69536.1|69516.1|134
1712875800000|2024-04-11 22:50:00|69540|69520|69539.4|69519.4|69540|69520|69535.7|69515.7|125
1712876100000|2024-04-11 22:55:00|69539.5|69519.5|69541.4|69521.4|69541.6|69521.6|69537.7|69517.7|185
1712876400000|2024-04-11 23:00:00|69541.5|69521.5|69544.3|69524.3|69544.8|69526.1|69540|69520|154
1712876700000|2024-04-11 23:05:00|69544.2|69524.2|69544.2|69524.2|69544.7|69527.1|69541.9|69523.8|83
1712877000000|2024-04-11 23:10:00|69544|69524|69545.2|69525.2|69545.5|69525.5|69541.4|69521.4|126
1712877300000|2024-04-11 23:15:00|69545.3|69525.3|69547.6|69527.6|69552.2|69534.1|69545|69525|156
1712877600000|2024-04-11 23:20:00|69547.5|69527.5|69551.2|69531.2|69551.9|69534.5|69546|69527.2|125
1712877900000|2024-04-11 23:25:00|69551.1|69531.1|69551.7|69531.7|69551.9|69534.7|69548.3|69528.3|152
1712878200000|2024-04-11 23:30:00|69551.6|69531.6|69555.5|69535.5|69555.8|69538.3|69551.5|69531.5|138
1712878500000|2024-04-11 23:35:00|69555.3|69535.3|69553.9|69533.9|69556.1|69537.2|69551.9|69533.2|118
1712878800000|2024-04-11 23:40:00|69553.6|69533.6|69554.5|69534.5|69556.2|69536.2|69552.6|69532.6|131
1712879100000|2024-04-11 23:45:00|69554.4|69534.4|69548.2|69528.2|69568.4|69548.4|69546.8|69526.8|207
1712879400000|2024-04-11 23:50:00|69548.5|69528.5|69555.2|69535.2|69558.9|69538.9|69548.4|69528.4|228
1712879700000|2024-04-11 23:55:00|69555.3|69535.3|69554.1|69534.1|69555.6|69535.6|69548|69528|230
1712880000000|2024-04-12 00:00:00|69554.2|69534.2|69568.4|69548.4|69569.1|69549.1|69554.2|69534.2|295
1712880300000|2024-04-12 00:05:00|69568.3|69548.3|69548.1|69528.1|69568.3|69550.1|69545.3|69525.3|292
1712880600000|2024-04-12 00:10:00|69548|69528|69556.6|69536.6|69561.1|69541.1|69547.9|69527.9|310
1712880900000|2024-04-12 00:15:00|69556.7|69536.7|69574.7|69554.7|69577.7|69557.7|69556.7|69536.7|269
1712881200000|2024-04-12 00:20:00|69574.8|69554.8|69567.6|69547.6|69574.9|69554.9|69566.6|69546.6|238
1712881500000|2024-04-12 00:25:00|69567.7|69547.7|69575.2|69555.2|69577|69559.2|69567.7|69547.7|220
1712881800000|2024-04-12 00:30:00|69575|69555|69564.5|69549.5|69575|69555.5|69564.3|69548.5|209
1712882100000|2024-04-12 00:35:00|69564.2|69549.2|69560.3|69540.3|69564.5|69549.5|69556.8|69537|209
1712882400000|2024-04-12 00:40:00|69560.2|69540.2|69560.4|69540.4|69569.8|69549.8|69558.3|69540.2|201
1712882700000|2024-04-12 00:45:00|69560.2|69540.2|69565.3|69545.3|69566|69547.9|69559.6|69540.2|225
1712883000000|2024-04-12 00:50:00|69565.2|69545.2|69554.2|69534.2|69565.2|69545.5|69551|69531|297
1712883300000|2024-04-12 00:55:00|69552.5|69532.5|69555.3|69535.3|69557.7|69540.5|69551.2|69531.2|325
1712883600000|2024-04-12 01:00:00|69552.5|69532.5|69551.1|69531.1|69555.4|69535.4|69541.9|69521.9|459
1712883900000|2024-04-12 01:05:00|69551|69531|69554.2|69534.2|69557.1|69537.1|69541.1|69521.1|376
1712884200000|2024-04-12 01:10:00|69554.1|69534.1|69569.2|69549.2|69569.2|69549.2|69550.1|69531.5|322
1712884500000|2024-04-12 01:15:00|69569.1|69549.1|69565.1|69545.1|69578.7|69558.7|69559.3|69539.3|448
1712884800000|2024-04-12 01:20:00|69565.6|69545.6|69574.7|69554.7|69578.6|69558.6|69563.3|69543.3|290
1712885100000|2024-04-12 01:25:00|69574.6|69554.6|69572.7|69552.7|69574.6|69554.6|69567.2|69547.2|233
1712885400000|2024-04-12 01:30:00|69572.6|69552.6|69547.8|69527.8|69572.6|69552.6|69545.6|69525.6|371
1712885700000|2024-04-12 01:35:00|69548.8|69528.8|69559.2|69539.2|69562.5|69542.5|69548.8|69528.8|264
1712886000000|2024-04-12 01:40:00|69559.1|69539.1|69562.8|69542.8|69565.6|69545.6|69555.4|69535.4|300
1712886300000|2024-04-12 01:45:00|69563|69543|69563.4|69543.4|69569.8|69549.8|69559.9|69539.9|292
1712886600000|2024-04-12 01:50:00|69563.3|69543.3|69569.1|69549.1|69569.6|69549.6|69559.5|69539.5|340
1712886900000|2024-04-12 01:55:00|69569|69549|69569.7|69549.7|69571|69551|69563.4|69543.4|303
1712887200000|2024-04-12 02:00:00|69569.6|69549.6|69563.3|69543.3|69576|69556|69563|69543|307
1712887500000|2024-04-12 02:05:00|69564.4|69544.4|69565.5|69545.5|69568.5|69548.5|69563.3|69543.3|299
1712887800000|2024-04-12 02:10:00|69565.4|69545.4|69559.6|69539.6|69569.8|69549.8|69555.9|69535.9|282
1712888100000|2024-04-12 02:15:00|69561|69541|69567|69547|69569.6|69549.6|69560.3|69541|234
1712888400000|2024-04-12 02:20:00|69566.9|69546.9|69561.5|69541.5|69566.9|69547.6|69560.9|69541.4|291
1712888700000|2024-04-12 02:25:00|69561.4|69541.4|69570|69550|69571.1|69551.1|69560|69540|283
1712889000000|2024-04-12 02:30:00|69569.9|69549.9|69559.1|69539.1|69570.9|69550.9|69558.8|69538.8|276
1712889300000|2024-04-12 02:35:00|69559|69539|69563.3|69543.3|69564.7|69544.7|69558.7|69538.7|265
1712889600000|2024-04-12 02:40:00|69563.2|69543.2|69561.9|69541.9|69564.7|69544.7|69558.1|69538.1|207
1712889900000|2024-04-12 02:45:00|69561.8|69541.8|69562|69542|69563.5|69543.5|69559.9|69539.9|164
1712890200000|2024-04-12 02:50:00|69561.9|69541.9|69556.3|69536.3|69562.9|69542.9|69555.5|69535.5|189
1712890500000|2024-04-12 02:55:00|69556.4|69536.4|69555.1|69535.1|69558.2|69538.2|69550.1|69530.1|242
1712890800000|2024-04-12 03:00:00|69555.2|69535.2|69562.6|69542.6|69562.9|69542.9|69554.9|69534.9|194
1712891100000|2024-04-12 03:05:00|69562.5|69542.5|69577.5|69557.5|69578.6|69558.6|69559.8|69539.8|272
1712891400000|2024-04-12 03:10:00|69577.6|69557.6|69586|69566|69588|69568|69572.3|69552.3|284
1712891700000|2024-04-12 03:15:00|69586.1|69566.1|69578.3|69563.3|69589.5|69569.5|69578|69558|206
1712892000000|2024-04-12 03:20:00|69578.4|69563.4|69589.6|69569.6|69589.7|69569.7|69578.1|69559.1|268
1712892300000|2024-04-12 03:25:00|69589.3|69569.3|69598|69578|69598.3|69578.3|69588.7|69568.7|216
1712892600000|2024-04-12 03:30:00|69598.2|69578.2|69604.9|69584.9|69608.1|69591.2|69596|69576|277
1712892900000|2024-04-12 03:35:00|69604.8|69584.8|69601|69581|69604.8|69584.8|69598.8|69578.8|234
1712893200000|2024-04-12 03:40:00|69600.7|69580.7|69609|69589|69609.3|69590.6|69600|69580|236
1712893500000|2024-04-12 03:45:00|69609.1|69589.1|69618.3|69598.3|69620|69600|69606.7|69586.7|239
1712893800000|2024-04-12 03:50:00|69618.4|69598.4|69620.4|69600.4|69628.8|69608.8|69617.6|69597.6|253
1712894100000|2024-04-12 03:55:00|69620.5|69600.5|69615.9|69600.9|69624.4|69606.8|69614.7|69595.3|174
1712894400000|2024-04-12 04:00:00|69615.8|69600.8|69621.4|69601.4|69623.9|69604.8|69615.2|69595.2|214
1712894700000|2024-04-12 04:05:00|69621.2|69601.2|69617.6|69597.6|69622|69602.8|69616|69597.4|211
1712895000000|2024-04-12 04:10:00|69617.5|69597.5|69621|69601|69622.1|69604|69617.2|69597.2|156
1712895300000|2024-04-12 04:15:00|69620.9|69600.9|69622.4|69602.4|69622.4|69602.4|69616.7|69599.2|174
1712895600000|2024-04-12 04:20:00|69622.5|69602.5|69622.5|69607.5|69625.8|69607.8|69619.9|69601.5|121
1712895900000|2024-04-12 04:25:00|69622.8|69607.8|69630.3|69610.3|69631.9|69611.9|69621.5|69603.4|194
1712896200000|2024-04-12 04:30:00|69630.4|69610.4|69635.1|69615.1|69635.2|69617.7|69629.6|69609.6|167
1712896500000|2024-04-12 04:35:00|69635.2|69615.2|69642.3|69622.3|69642.4|69622.4|69633.2|69614.9|149
1712896800000|2024-04-12 04:40:00|69642.4|69622.4|69649.1|69629.1|69651.4|69631.6|69638.9|69618.9|141
1712897100000|2024-04-12 04:45:00|69649.2|69629.2|69645.2|69625.2|69654.3|69634.3|69642.9|69622.9|192
1712897400000|2024-04-12 04:50:00|69645.3|69625.3|69641|69621|69645.5|69628.2|69638.1|69618.1|179
1712897700000|2024-04-12 04:55:00|69641.1|69621.1|69655.4|69635.4|69658.2|69638.2|69634.8|69615|243
1712898000000|2024-04-12 05:00:00|69655.3|69635.3|69644.9|69624.9|69655.6|69635.6|69637.6|69617.6|301
1712898300000|2024-04-12 05:05:00|69644.5|69624.5|69650.5|69630.5|69651.1|69631.1|69641.5|69621.5|193
1712898600000|2024-04-12 05:10:00|69650.7|69630.7|69647.3|69627.3|69653.9|69633.9|69645.5|69625.5|221
1712898900000|2024-04-12 05:15:00|69647.2|69627.2|69647.5|69627.5|69650.4|69630.4|69645|69625|232
1712899200000|2024-04-12 05:20:00|69647.6|69627.6|69652.5|69632.5|69653.1|69633.4|69647.5|69627.5|162
1712899500000|2024-04-12 05:25:00|69652.4|69632.4|69653.4|69633.4|69659.4|69639.7|69649.8|69631.6|179
1712899800000|2024-04-12 05:30:00|69653.3|69633.3|69652|69632|69655.6|69635.6|69649.3|69629.3|201
1712900100000|2024-04-12 05:35:00|69652.2|69632.2|69651.7|69631.7|69653.1|69634.1|69645.8|69625.8|211
1712900400000|2024-04-12 05:40:00|69651.6|69631.6|69642.6|69622.6|69654|69634|69641.9|69621.9|211
1712900700000|2024-04-12 05:45:00|69642.7|69622.7|69642|69622|69644.7|69624.8|69638.7|69618.7|194
1712901000000|2024-04-12 05:50:00|69642.2|69622.2|69648.7|69628.7|69651.4|69634.2|69638.4|69618.4|236
1712901300000|2024-04-12 05:55:00|69648.8|69628.8|69653.7|69633.7|69660.8|69640.8|69645.4|69625.4|286
1712901600000|2024-04-12 06:00:00|69656.8|69636.8|69685.8|69665.8|69696.9|69676.9|69650.8|69630.8|573
1712901900000|2024-04-12 06:05:00|69685.9|69665.9|69677.9|69657.9|69691.8|69671.8|69665.4|69645.4|495
1712902200000|2024-04-12 06:10:00|69679|69659|69678.2|69658.2|69685.3|69665.3|69669.3|69649.3|394
1712902500000|2024-04-12 06:15:00|69678.1|69658.1|69666.8|69646.8|69679.9|69659.9|69666.8|69646.8|384
1712902800000|2024-04-12 06:20:00|69666.7|69646.7|69693.8|69673.8|69695.2|69675.2|69666.7|69646.7|356
1712903100000|2024-04-12 06:25:00|69693.7|69673.7|69705.6|69685.6|69706.4|69686.4|69689.4|69671.4|396
1712903400000|2024-04-12 06:30:00|69705.1|69685.1|69700.3|69680.3|69717.8|69697.8|69697.7|69677.7|453
1712903700000|2024-04-12 06:35:00|69700.2|69680.2|69786.8|69766.8|69787.5|69767.5|69700.2|69680.2|572
1712904000000|2024-04-12 06:40:00|69789.7|69769.7|69828.1|69808.1|69834|69814|69768.4|69748.4|658
1712904300000|2024-04-12 06:45:00|69831.9|69811.9|69827.9|69812.9|69840.9|69820.9|69818.2|69798.2|596
1712904600000|2024-04-12 06:50:00|69828|69813|69841.6|69821.6|69846.9|69826.9|69822|69806.8|573
1712904900000|2024-04-12 06:55:00|69841.5|69821.5|69840.7|69820.7|69853.6|69833.6|69838.1|69818.1|497
1712905200000|2024-04-12 07:00:00|69838.9|69818.9|69824.8|69804.8|69839.2|69819.2|69812.1|69792.1|677
1712905500000|2024-04-12 07:05:00|69824.7|69804.7|69844.9|69829.9|69849.2|69834.2|69818|69798|631
1712905800000|2024-04-12 07:10:00|69845.1|69830.1|69869|69854|69876|69856|69843.9|69826.5|591
1712906100000|2024-04-12 07:15:00|69870.2|69855.2|69875.4|69855.4|69888.5|69869.8|69859.7|69844.7|641
1712906400000|2024-04-12 07:20:00|69875.7|69855.7|69881.7|69861.7|69888.4|69870.5|69857.8|69842.3|574
1712906700000|2024-04-12 07:25:00|69880.2|69860.2|69885.4|69865.4|69895.3|69875.3|69862.6|69847.6|535
1712907000000|2024-04-12 07:30:00|69885.5|69865.5|69853.4|69838.4|69888.6|69868.6|69849.9|69829.9|591
1712907300000|2024-04-12 07:35:00|69854|69839|69854.2|69834.2|69854.6|69839.6|69836.9|69816.9|518
1712907600000|2024-04-12 07:40:00|69854.1|69834.1|69878.9|69863.9|69879.2|69864.2|69850.6|69830.6|532
1712907900000|2024-04-12 07:45:00|69878.7|69863.7|69862.7|69842.7|69880.3|69865.3|69856.5|69836.5|592
1712908200000|2024-04-12 07:50:00|69862.6|69842.6|69850.7|69835.7|69865.9|69845.9|69848.1|69830.3|584
1712908500000|2024-04-12 07:55:00|69850.6|69835.6|69832.9|69812.9|69865.2|69850.2|69831.5|69812.7|569
1712908800000|2024-04-12 08:00:00|69832.3|69812.3|69840.9|69825.9|69856.1|69841.1|69830.4|69810.4|557
1712909100000|2024-04-12 08:05:00|69841|69826|69850.9|69835.9|69853.2|69838.2|69826.2|69811.2|487
1712909400000|2024-04-12 08:10:00|69850.7|69835.7|69878.5|69863.5|69882.1|69867.1|69850.7|69835.7|516
1712909700000|2024-04-12 08:15:00|69878.6|69863.6|69848.4|69833.4|69888.3|69873.3|69844.3|69829.3|465
1712910000000|2024-04-12 08:20:00|69848.5|69833.5|69845.2|69830.2|69861.1|69846.1|69837.8|69822.8|492
1712910300000|2024-04-12 08:25:00|69845.4|69830.4|69868.2|69853.2|69872.2|69857.2|69840.6|69825.6|503
1712910600000|2024-04-12 08:30:00|69868.3|69853.3|69877.7|69862.7|69886.3|69871.3|69868.2|69853.2|465
1712910900000|2024-04-12 08:35:00|69877.8|69862.8|69873.2|69858.2|69893.2|69878.2|69871.6|69856.6|466
1712911200000|2024-04-12 08:40:00|69873|69858|69883.5|69868.5|69886.7|69871.7|69867.8|69852.8|456
1712911500000|2024-04-12 08:45:00|69883.3|69868.3|69883.8|69868.8|69893.5|69878.5|69878.9|69863.9|455
1712911800000|2024-04-12 08:50:00|69883.9|69868.9|69881.8|69866.8|69884.5|69869.5|69872.4|69857.4|454
1712912100000|2024-04-12 08:55:00|69883.4|69868.4|69920.7|69900.7|69921.4|69904.4|69883.4|69868.4|502
1712912400000|2024-04-12 09:00:00|69920.8|69900.8|69908|69893|69937.7|69918.3|69907.6|69892.6|533
1712912700000|2024-04-12 09:05:00|69907.8|69892.8|69911.4|69896.4|69911.4|69896.4|69894|69879|445
1712913000000|2024-04-12 09:10:00|69911.3|69896.3|69913.9|69898.9|69920.6|69901.7|69901.5|69886.5|376
1712913300000|2024-04-12 09:15:00|69918.3|69898.3|69948.1|69933.1|69954.5|69937|69916.2|69896.2|509
1712913600000|2024-04-12 09:20:00|69949.6|69934.6|69977.7|69962.7|69984.2|69969.2|69947.2|69932.2|570
1712913900000|2024-04-12 09:25:00|69978|69963|69993.5|69978.5|70015.2|70000.2|69977.4|69962.4|658
1712914200000|2024-04-12 09:30:00|69993.6|69978.6|69970.8|69950.8|69995.3|69980.3|69965.7|69945.7|521
1712914500000|2024-04-12 09:35:00|69970.7|69950.7|69996.4|69981.4|70006.5|69991.5|69970|69950|460
1712914800000|2024-04-12 09:40:00|69996.1|69981.1|70018.5|69998.5|70018.8|69998.8|69985.5|69965.5|422
1712915100000|2024-04-12 09:45:00|70018.4|69998.4|70005.9|69990.9|70026|70008.6|69998.7|69983.7|535
1712915400000|2024-04-12 09:50:00|70005.8|69990.8|69982.4|69962.4|70013.4|69998.4|69979.6|69959.6|499
1712915700000|2024-04-12 09:55:00|69982.2|69962.2|69988.3|69973.3|70001.8|69986.8|69979.4|69959.4|495
1712916000000|2024-04-12 10:00:00|69988.2|69973.2|69999.6|69984.6|70003.6|69988.6|69985.5|69968.8|564
1712916300000|2024-04-12 10:05:00|69999.5|69984.5|70016.7|70001.7|70021.6|70006.6|69989.9|69974.9|493
1712916600000|2024-04-12 10:10:00|70016.8|70001.8|70002.1|69987.1|70027.1|70012.1|70000.9|69985.9|405
1712916900000|2024-04-12 10:15:00|70002.2|69987.2|70013.9|69998.9|70014.5|69999.5|69998.7|69983.7|465
1712917200000|2024-04-12 10:20:00|70014|69999|70047.8|70032.8|70049.9|70033.7|70014|69999|532
1712917500000|2024-04-12 10:25:00|70047.7|70032.7|70030.9|70015.9|70053.2|70038.2|70030.9|70015.9|343
1712917800000|2024-04-12 10:30:00|70031|70016|70038.1|70023.1|70042.2|70027.2|70022.4|70005.2|465
1712918100000|2024-04-12 10:35:00|70038|70023|70046.9|70031.9|70047.1|70032.1|70034|70015|422
1712918400000|2024-04-12 10:40:00|70047.2|70032.2|70040.7|70025.7|70047.4|70032.4|70036.1|70021.1|413
1712918700000|2024-04-12 10:45:00|70041.1|70026.1|70084.3|70064.3|70087.5|70072|70036.8|70021.8|556
1712919000000|2024-04-12 10:50:00|70084|70064|70076.6|70061.6|70097|70082|70073.1|70058.1|627
1712919300000|2024-04-12 10:55:00|70076.2|70061.2|70078.4|70063.4|70090.5|70075.5|70074.3|70059.3|591
1712919600000|2024-04-12 11:00:00|70078.3|70063.3|70067|70052|70080.3|70065.3|70057|70042|530
1712919900000|2024-04-12 11:05:00|70067.1|70052.1|70083.3|70068.3|70083.9|70068.9|70067.1|70052.1|462
1712920200000|2024-04-12 11:10:00|70081.7|70066.7|70046.1|70031.1|70086.3|70066.7|70046.1|70028.6|525
1712920500000|2024-04-12 11:15:00|70046.2|70031.2|70035.1|70020.1|70046.4|70031.4|70028.8|70010.6|506
1712920800000|2024-04-12 11:20:00|70035|70020|70013.4|69998.4|70041.5|70026.5|70013.3|69998.3|440
1712921100000|2024-04-12 11:25:00|70013.3|69998.3|70007.5|69992.5|70016.5|70001.5|69998.9|69978.9|526
1712921400000|2024-04-12 11:30:00|70007|69992|70014.3|69999.3|70024.3|70007.1|70005.8|69990.8|459
1712921700000|2024-04-12 11:35:00|70014.2|69999.2|70008.7|69993.7|70019.2|70004.2|70005.7|69990.7|381
1712922000000|2024-04-12 11:40:00|70008.6|69993.6|70015.5|70000.5|70025.6|70010.6|70008.4|69993.4|462
1712922300000|2024-04-12 11:45:00|70014.8|69999.8|70015.6|70000.6|70025.4|70010.4|70014.8|69999.8|477
1712922600000|2024-04-12 11:50:00|70015.7|70000.7|70016.2|70001.2|70017.1|70002.1|70001.6|69986.6|392
1712922900000|2024-04-12 11:55:00|70016.4|70001.4|70050.1|70035.1|70062.2|70047.2|70012.9|69997.9|479
1712923200000|2024-04-12 12:00:00|70049.5|70034.5|70029.1|70014.1|70055.2|70040.2|70027.4|70012.4|570
1712923500000|2024-04-12 12:05:00|70029.2|70014.2|70046.7|70031.7|70047.5|70032.5|70019.9|70004.9|474
1712923800000|2024-04-12 12:10:00|70046.8|70031.8|70057.5|70042.5|70057.8|70042.8|70043.9|70028.9|511
1712924100000|2024-04-12 12:15:00|70057.1|70042.1|70030.7|70015.7|70058.6|70043.6|70028.6|70013.6|528
1712924400000|2024-04-12 12:20:00|70030.5|70015.5|70062.7|70047.7|70063.1|70048.1|70030.5|70015.5|529
1712924700000|2024-04-12 12:25:00|70062.6|70047.6|70071.2|70051.2|70081.4|70061.4|70049.8|70034.8|489
1712925000000|2024-04-12 12:30:00|70071.3|70051.3|70075.7|70060.7|70080|70065|70067.2|70051.1|621
1712925300000|2024-04-12 12:35:00|70075.6|70060.6|70118.2|70098.2|70118.2|70098.2|70063|70048|728
1712925600000|2024-04-12 12:40:00|70118.3|70098.3|70146.1|70131.1|70158.4|70138.9|70106|70086|714
1712925900000|2024-04-12 12:45:00|70144.1|70129.1|70160.6|70145.6|70160.9|70145.9|70128.4|70112.4|753
1712926200000|2024-04-12 12:50:00|70160.7|70145.7|70127.2|70107.2|70181.3|70164|70126.9|70106.9|784
1712926500000|2024-04-12 12:55:00|70126.4|70111.4|70135.7|70115.7|70144.1|70125.2|70122.1|70102.1|716
1712926800000|2024-04-12 13:00:00|70134.4|70114.4|70123.8|70103.8|70148.4|70128.4|70119.6|70099.6|740
1712927100000|2024-04-12 13:05:00|70126.3|70106.3|70158.7|70138.7|70165.7|70149.6|70126.3|70106.3|745
1712927400000|2024-04-12 13:10:00|70159|70139|70126.8|70111.8|70166.3|70151.3|70123|70103|716
1712927700000|2024-04-12 13:15:00|70125.4|70110.4|70156|70136|70174.2|70154.2|70118.6|70100.9|750
1712928000000|2024-04-12 13:20:00|70156.1|70136.1|70170.3|70150.3|70181.1|70161.1|70152|70132.4|699
1712928300000|2024-04-12 13:25:00|70170.1|70150.1|70156.8|70136.8|70184.1|70166.5|70152.8|70132.8|648
1712928600000|2024-04-12 13:30:00|70154.2|70134.2|70156.5|70136.5|70181.5|70163.7|70152.7|70132.7|841
1712928900000|2024-04-12 13:35:00|70156.9|70136.9|70145.8|70125.8|70172.6|70152.6|70145.6|70125.6|774
1712929200000|2024-04-12 13:40:00|70146|70126|70143.1|70123.1|70153.9|70138.9|70126.6|70108.1|645
1712929500000|2024-04-12 13:45:00|70143.3|70123.3|70120.6|70100.6|70155.6|70139.3|70108.9|70088.9|772
1712929800000|2024-04-12 13:50:00|70120.5|70100.5|70141.4|70126.4|70147.7|70131.9|70109.5|70089.5|606
1712930100000|2024-04-12 13:55:00|70142.2|70127.2|70110.5|70080|70144.1|70129.1|70099.6|70077.6|632
1712930400000|2024-04-12 14:00:00|70126.4|70092|70126.6|70111.6|70141.1|70124|70083.8|70063.8|855
1712930700000|2024-04-12 14:05:00|70126.9|70111.9|70175.5|70160.5|70176|70161|70118.5|70102.7|829
1712931000000|2024-04-12 14:10:00|70175|70160|70189.3|70169.3|70204.6|70185.2|70165.4|70150.4|807
1712931300000|2024-04-12 14:15:00|70189.4|70169.4|70225.2|70205.2|70225.2|70205.2|70189.4|70169.4|764
1712931600000|2024-04-12 14:20:00|70224.9|70204.9|70199|70179|70241.8|70221.8|70198.5|70178.5|769
1712931900000|2024-04-12 14:25:00|70201.7|70181.7|70191.8|70171.8|70205.5|70185.5|70186.6|70166.6|759
1712932200000|2024-04-12 14:30:00|70192.1|70172.1|70201|70186|70202.9|70187.9|70159.8|70139.8|751
1712932500000|2024-04-12 14:35:00|70200.6|70185.6|70177.4|70162.4|70206.2|70187.1|70164.5|70148.1|787
1712932800000|2024-04-12 14:40:00|70176.9|70161.9|70196.6|70181.6|70203.9|70188.9|70174.2|70159.2|708
1712933100000|2024-04-12 14:45:00|70197.4|70182.4|70215.8|70195.8|70220.3|70200.3|70177.9|70157.9|727
1712933400000|2024-04-12 14:50:00|70215.7|70195.7|70182.5|70162.5|70223.7|70203.7|70176.7|70156.7|705
1712933700000|2024-04-12 14:55:00|70181.5|70161.5|70191|70176|70197.4|70182.4|70170.1|70150.1|764
1712934000000|2024-04-12 15:00:00|70191.1|70176.1|70168.3|70153.3|70194.9|70179.9|70164.9|70149.9|626
1712934300000|2024-04-12 15:05:00|70168.2|70153.2|70171.9|70156.9|70184.4|70169.4|70166.5|70147.5|692
1712934600000|2024-04-12 15:10:00|70172|70157|70173.9|70158.9|70178.8|70163.8|70155.9|70139.5|652
1712934900000|2024-04-12 15:15:00|70174|70159|70149.6|70134.6|70181.3|70166.3|70149.3|70134.3|648
1712935200000|2024-04-12 15:20:00|70149.2|70134.2|70142.7|70122.7|70153.6|70138.6|70140.2|70121.2|555
1712935500000|2024-04-12 15:25:00|70142.8|70122.8|70120.6|70105.6|70147.2|70127.2|70120.1|70105.1|558
1712935800000|2024-04-12 15:30:00|70120.7|70105.7|70100.5|70080.5|70124.2|70109.2|70100.1|70080.1|677
1712936100000|2024-04-12 15:35:00|70100.6|70080.6|70103.7|70083.7|70109.7|70090.9|70097.1|70077.1|612
1712936400000|2024-04-12 15:40:00|70103.6|70083.6|70082.3|70062.3|70110.4|70090.4|70082.3|70062.3|642
1712936700000|2024-04-12 15:45:00|70082.5|70062.5|70076|70061|70095.4|70078.5|70075.6|70058.3|522
1712937000000|2024-04-12 15:50:00|70075.9|70060.9|70076.4|70061.4|70084.1|70069.1|70068.3|70049.2|568
1712937300000|2024-04-12 15:55:00|70076.5|70061.5|70082.2|70062.2|70082.6|70063.5|70051.3|70036.3|589
1712937600000|2024-04-12 16:00:00|70082.3|70062.3|70101.8|70081.8|70104.3|70084.3|70081|70061|591
1712937900000|2024-04-12 16:05:00|70101.7|70081.7|70097|70077|70101.8|70081.8|70083.2|70063.2|565
1712938200000|2024-04-12 16:10:00|70096.9|70076.9|70110.9|70090.9|70115.9|70095.9|70095.3|70075.3|625
1712938500000|2024-04-12 16:15:00|70110.8|70090.8|70121.7|70101.7|70128.4|70108.4|70107.1|70087.1|566
1712938800000|2024-04-12 16:20:00|70121.6|70101.6|70101.8|70081.8|70123.1|70103.1|70098.6|70078.6|577
1712939100000|2024-04-12 16:25:00|70101.5|70081.5|70117.5|70097.5|70121.5|70101.5|70094.5|70074.5|580
1712939400000|2024-04-12 16:30:00|70117.6|70097.6|70120.9|70100.9|70127.6|70107.6|70113.2|70093.2|581
1712939700000|2024-04-12 16:35:00|70120.8|70100.8|70136.5|70116.5|70141.3|70121.3|70114.9|70094.9|521
1712940000000|2024-04-12 16:40:00|70136.7|70116.7|70130.3|70110.3|70138|70118|70124.3|70104.3|513
1712940300000|2024-04-12 16:45:00|70128.5|70108.5|70138.9|70118.9|70141.2|70121.2|70128.5|70108.5|504
1712940600000|2024-04-12 16:50:00|70138.6|70118.6|70116.5|70096.5|70140.7|70120.7|70110.7|70090.7|590
1712940900000|2024-04-12 16:55:00|70117.4|70097.4|70117.4|70097.4|70120.8|70100.8|70101.6|70081.6|511
1712941200000|2024-04-12 17:00:00|70117.5|70097.5|70100.1|70080.1|70117.5|70097.5|70096.3|70076.3|600
1712941500000|2024-04-12 17:05:00|70100|70080|70096.7|70076.7|70104.1|70084.1|70083.2|70063.2|602
1712941800000|2024-04-12 17:10:00|70096.5|70076.5|70097.3|70077.3|70101.3|70081.3|70093|70073|563
1712942100000|2024-04-12 17:15:00|70097.6|70077.6|70104.6|70084.6|70104.6|70084.6|70081|70061|506
1712942400000|2024-04-12 17:20:00|70104.9|70084.9|70118.5|70098.5|70123.7|70103.7|70104.9|70084.9|509
1712942700000|2024-04-12 17:25:00|70118.1|70098.1|70119.9|70099.9|70123.6|70103.6|70112.7|70092.7|509
1712943000000|2024-04-12 17:30:00|70120|70100|70118.5|70098.5|70126.2|70106.2|70110.5|70090.5|470
1712943300000|2024-04-12 17:35:00|70118.8|70098.8|70111.7|70091.7|70124.3|70104.3|70110|70090|547
1712943600000|2024-04-12 17:40:00|70112.3|70092.3|70098.9|70078.9|70113|70093|70091.5|70071.5|525
1712943900000|2024-04-12 17:45:00|70098.8|70078.8|70076.3|70056.3|70103.2|70083.2|70065.7|70045.7|527
1712944200000|2024-04-12 17:50:00|70076.4|70056.4|70079.9|70059.9|70083.6|70063.6|70068.8|70048.8|601
1712944500000|2024-04-12 17:55:00|70079.8|70059.8|70082.9|70062.9|70086.1|70066.1|70073.2|70053.2|533
1712944800000|2024-04-12 18:00:00|70083.6|70063.6|70087.1|70067.1|70093.8|70073.8|70083.5|70063.5|539
1712945100000|2024-04-12 18:05:00|70087.5|70067.5|70071.6|70051.6|70090.2|70070.2|70067.9|70047.9|546
1712945400000|2024-04-12 18:10:00|70071.7|70051.7|70069.6|70049.6|70074.1|70054.1|70060.3|70040.3|537
1712945700000|2024-04-12 18:15:00|70069.7|70049.7|70080.4|70060.4|70080.8|70060.8|70064.1|70044.1|496
1712946000000|2024-04-12 18:20:00|70080.5|70060.5|70090.6|70070.6|70092.1|70072.1|70076.1|70056.1|493
1712946300000|2024-04-12 18:25:00|70091.8|70071.8|70097.4|70077.4|70099.9|70079.9|70088.8|70068.8|515
1712946600000|2024-04-12 18:30:00|70097.3|70077.3|70109.5|70089.5|70111.2|70091.2|70094.6|70074.6|425
1712946900000|2024-04-12 18:35:00|70109.6|70089.6|70126|70106|70126.4|70106.4|70105.8|70085.8|505
1712947200000|2024-04-12 18:40:00|70126.1|70106.1|70127.1|70107.1|70127.7|70107.7|70117.6|70097.6|512
1712947500000|2024-04-12 18:45:00|70126.8|70106.8|70126.9|70106.9|70128.2|70108.2|70119.7|70099.8|505
1712947800000|2024-04-12 18:50:00|70127|70107|70122.3|70102.3|70129.7|70109.7|70121.6|70101.6|386
1712948100000|2024-04-12 18:55:00|70122.4|70102.4|70136|70116|70136.5|70116.5|70116.7|70096.7|452
1712948400000|2024-04-12 19:00:00|70136.1|70116.1|70129.5|70109.5|70139.7|70119.7|70126.7|70106.7|472
1712948700000|2024-04-12 19:05:00|70129.4|70109.4|70133.5|70113.5|70138|70118|70124.6|70104.6|442
1712949000000|2024-04-12 19:10:00|70133.4|70113.4|70144.1|70124.1|70144.5|70124.5|70129.4|70109.4|473
1712949300000|2024-04-12 19:15:00|70144.2|70124.2|70138.2|70118.2|70148|70128|70136|70116|376
1712949600000|2024-04-12 19:20:00|70138.3|70118.3|70137.8|70117.8|70142|70122|70134.5|70114.5|371
1712949900000|2024-04-12 19:25:00|70136.6|70116.6|70130|70110|70137.1|70117.1|70124.6|70104.6|514
1712950200000|2024-04-12 19:30:00|70129.7|70109.7|70121.2|70101.2|70129.7|70109.7|70112.8|70092.8|467
1712950500000|2024-04-12 19:35:00|70121|70101|70138.4|70118.4|70138.5|70118.5|70120.2|70100.2|352
1712950800000|2024-04-12 19:40:00|70138.3|70118.3|70118.8|70098.8|70138.3|70118.3|70117.3|70097.3|321
1712951100000|2024-04-12 19:45:00|70118.3|70098.3|70128|70108|70137.9|70117.9|70115.6|70096.8|315
1712951400000|2024-04-12 19:50:00|70127.7|70107.7|70136.8|70116.8|70140.7|70120.7|70127.6|70107.6|373
1712951700000|2024-04-12 19:55:00|70136.9|70116.9|70141.4|70121.4|70144.2|70124.2|70129.4|70109.4|410
1712952000000|2024-04-12 20:00:00|70141.6|70121.6|70131.5|70111.5|70148.7|70128.7|70131.5|70111.5|384
1712952300000|2024-04-12 20:05:00|70131.6|70111.6|70117.2|70097.2|70132.2|70112.2|70117|70097|305
1712952600000|2024-04-12 20:10:00|70117.3|70097.3|70107.2|70087.2|70120.3|70100.3|70102|70082|304
1712952900000|2024-04-12 20:15:00|70107.3|70087.3|70115.7|70095.7|70120.1|70100.1|70106.9|70086.9|222
1712953200000|2024-04-12 20:20:00|70115.8|70095.8|70117.8|70097.8|70118.3|70098.3|70114|70094|214
1712953500000|2024-04-12 20:25:00|70117.9|70097.9|70118|70098|70118.2|70098.2|70112.1|70092.1|288
1712953800000|2024-04-12 20:30:00|70117.9|70097.9|70120.8|70100.8|70121.1|70101.1|70113.5|70093.5|255
1712954100000|2024-04-12 20:35:00|70120.9|70100.9|70117.3|70097.3|70124|70104|70116.6|70096.6|215
1712954400000|2024-04-12 20:40:00|70117.4|70097.4|70116.1|70096.1|70118.9|70098.9|70110.3|70090.3|259
1712954700000|2024-04-12 20:45:00|70116.2|70096.2|70113.8|70093.8|70119.3|70099.3|70113.5|70093.5|312
1712955000000|2024-04-12 20:50:00|70113.9|70093.9|70121.8|70101.8|70122.9|70102.9|70112.8|70092.8|289
1712955300000|2024-04-12 20:55:00|70121.4|70101.4|70119.9|70099.9|70130.6|70110.6|70119.3|70099.3|264
1713124800000|2024-04-14 20:00:00|70163.1|70133.1|70146.4|70116.4|70191.4|70139.9|70140.3|70092.9|59
1713125100000|2024-04-14 20:05:00|70147.1|70117.1|70134.2|70104.2|70183.4|70117.1|70134.2|70094.2|12
1713125400000|2024-04-14 20:10:00|70178.1|70102.4|70134.6|70104.6|70178.1|70118.3|70130.7|70094.2|12
1713125700000|2024-04-14 20:15:00|70148.5|70118.5|70139.2|70109.2|70172|70127.1|70138.1|70090.4|46
1713126000000|2024-04-14 20:20:00|70139|70109|70131.9|70101.9|70139.1|70109.1|70129.3|70099.3|7
1713126300000|2024-04-14 20:25:00|70124.9|70094.9|70137.8|70107.8|70146.3|70116.3|70124.9|70094.9|17
1713126600000|2024-04-14 20:30:00|70138.7|70108.7|70148.4|70118.4|70174.4|70118.7|70138.7|70099.4|14
1713126900000|2024-04-14 20:35:00|70168|70097.2|70187.1|70102.1|70187.1|70120.3|70139.2|70096.5|7
1713127200000|2024-04-14 20:40:00|70180.1|70094.6|70148.5|70118.5|70186.6|70118.5|70148.5|70094.6|8
1713127500000|2024-04-14 20:45:00|70140.4|70110.4|70135.4|70115.4|70198.3|70115.4|70135.4|70099.6|6
1713127800000|2024-04-14 20:50:00|70175.1|70099.6|70192.9|70111.9|70192.9|70117.7|70134.2|70099.6|4
1713128100000|2024-04-14 20:55:00|70139.4|70119.4|70157.6|70104.5|70180.4|70119.4|70139.4|70099.6|13
1713128400000|2024-04-14 21:00:00|70148.9|70106.9|70154.7|70110.3|70180.4|70126.5|70143|70106.9|104
1713128700000|2024-04-14 21:05:00|70154.9|70110|70163.7|70102.1|70188.7|70115|70142|70093.8|264
1713129000000|2024-04-14 21:10:00|70163.6|70102|70172.8|70104.3|70181.1|70116.8|70146.5|70101.6|114
1713129300000|2024-04-14 21:15:00|70172.7|70104.2|70189.1|70106.4|70189.2|70114.3|70154.2|70104.2|73
1713129600000|2024-04-14 21:20:00|70187.7|70110.3|70173|70107.5|70189.1|70113.3|70160.3|70104.4|57
1713129900000|2024-04-14 21:25:00|70173.1|70108|70174.2|70109.5|70177.3|70117.1|70157.4|70104.1|144
1713130200000|2024-04-14 21:30:00|70173.7|70109.1|70175.7|70125.3|70193.9|70130.7|70164.2|70108.6|171
1713130500000|2024-04-14 21:35:00|70175.5|70124.7|70181.2|70116|70184.9|70128|70169.8|70113.3|192
1713130800000|2024-04-14 21:40:00|70181.3|70116.1|70155.3|70115.2|70181.3|70127.1|70147.9|70113.5|214
1713131100000|2024-04-14 21:45:00|70155.4|70115.8|70166.2|70115.8|70174.7|70118.9|70152|70111.7|271
1713131400000|2024-04-14 21:50:00|70166.8|70116.4|70171.1|70118.9|70173.8|70128.6|70147.3|70113.6|137
1713131700000|2024-04-14 21:55:00|70171.8|70119.6|70162.3|70117|70173.6|70123.4|70159.4|70112.9|167
1713132000000|2024-04-14 22:00:00|70161|70118.3|70121.9|70098.9|70164.2|70127.5|70112.9|70076.1|728
1713132300000|2024-04-14 22:05:00|70121.3|70098.5|70114.3|70089.7|70155.8|70125.9|70109.4|70086.4|507
1713132600000|2024-04-14 22:10:00|70113.2|70093.2|70116.5|70090.4|70143.9|70109.1|70109|70085.6|527
1713132900000|2024-04-14 22:15:00|70116.2|70093.9|70107.6|70087.6|70117.1|70096.6|70102.4|70082.4|322
1713133200000|2024-04-14 22:20:00|70107.3|70087.3|70083.5|70063.5|70107.4|70087.4|70079.7|70059.7|297
1713133500000|2024-04-14 22:25:00|70083.4|70063.4|70076|70056|70084|70064|70069.9|70049.9|270
1713133800000|2024-04-14 22:30:00|70076.2|70056.2|70063.3|70043.3|70076.2|70056.2|70063.2|70043.2|289
1713134100000|2024-04-14 22:35:00|70063.4|70043.4|70058.6|70038.6|70066.4|70046.4|70055|70035|232
1713134400000|2024-04-14 22:40:00|70058.5|70038.5|70056.6|70036.6|70065.8|70045.8|70049.5|70029.5|291
1713134700000|2024-04-14 22:45:00|70056.5|70036.5|70065.8|70045.8|70066.4|70046.4|70055.7|70035.7|202
1713135000000|2024-04-14 22:50:00|70065.9|70045.9|70068.3|70048.3|70068.6|70048.6|70061.7|70041.7|139
1713135300000|2024-04-14 22:55:00|70068.4|70048.4|70061.1|70041.1|70068.5|70048.5|70059.7|70039.7|169
1713135600000|2024-04-14 23:00:00|70060.7|70040.7|70081.8|70061.8|70088.4|70068.4|70060.7|70040.7|242
1713135900000|2024-04-14 23:05:00|70082.3|70062.3|70087.2|70067.2|70089.7|70069.7|70081|70061|244
1713136200000|2024-04-14 23:10:00|70087.3|70067.3|70096.4|70076.4|70102.5|70082.5|70086.5|70066.5|336
1713136500000|2024-04-14 23:15:00|70096.5|70076.5|70079.5|70059.5|70098|70078|70078.9|70058.9|266
1713136800000|2024-04-14 23:20:00|70079.6|70059.6|70078.7|70058.7|70087.7|70067.7|70077|70057|206
1713137100000|2024-04-14 23:25:00|70078.8|70058.8|70079.9|70059.9|70081.4|70061.4|70073.8|70053.8|228
1713137400000|2024-04-14 23:30:00|70079.8|70059.8|70068|70048|70079.8|70059.8|70067.4|70047.4|218
1713137700000|2024-04-14 23:35:00|70067.6|70047.6|70056.5|70036.5|70068.2|70048.2|70055.8|70035.8|217
1713138000000|2024-04-14 23:40:00|70057.3|70037.3|70059.7|70039.7|70064.9|70044.9|70057.3|70037.3|268
1713138300000|2024-04-14 23:45:00|70059.6|70039.6|70061.5|70041.5|70063.9|70043.9|70059|70039|241
1713138600000|2024-04-14 23:50:00|70061.8|70041.8|70071.6|70051.6|70075.8|70055.8|70061.6|70041.6|298
1713138900000|2024-04-14 23:55:00|70071|70051|70082.2|70062.2|70082.6|70062.6|70068.8|70048.8|282
1713139200000|2024-04-15 00:00:00|70082.3|70062.3|70091.4|70071.4|70093.2|70073.2|70068.6|70048.6|477
1713139500000|2024-04-15 00:05:00|70091|70071|70069.9|70049.9|70091.1|70071.1|70069.9|70049.9|424
1713139800000|2024-04-15 00:10:00|70070|70050|70067.4|70047.4|70074.1|70054.1|70061.8|70041.8|298
1713140100000|2024-04-15 00:15:00|70068.4|70048.4|70093.9|70073.9|70093.9|70073.9|70068.4|70048.4|417
1713140400000|2024-04-15 00:20:00|70093.8|70073.8|70086.3|70066.3|70103.2|70083.2|70085.8|70065.8|396
1713140700000|2024-04-15 00:25:00|70086.2|70066.2|70065.7|70045.7|70086.2|70066.2|70064.1|70044.1|264
1713141000000|2024-04-15 00:30:00|70065.5|70045.5|70080.2|70060.2|70082.1|70062.1|70065|70045|340
1713141300000|2024-04-15 00:35:00|70080.3|70060.3|70077.9|70057.9|70082.7|70062.7|70073.2|70053.2|248
1713141600000|2024-04-15 00:40:00|70077.8|70057.8|70071.7|70051.7|70078.3|70058.3|70066.8|70046.8|251
1713141900000|2024-04-15 00:45:00|70071.8|70051.8|70080.8|70060.8|70081|70061|70070.6|70050.6|210
1713142200000|2024-04-15 00:50:00|70080.9|70060.9|70069.3|70049.3|70083.1|70063.1|70069.1|70049.1|338
1713142500000|2024-04-15 00:55:00|70069.5|70049.5|70086.8|70066.8|70094|70074|70069.5|70049.5|313
1713142800000|2024-04-15 01:00:00|70086.9|70066.9|70083.6|70063.6|70090.5|70070.5|70081.5|70061.5|345
1713143100000|2024-04-15 01:05:00|70083.2|70063.2|70095.7|70075.7|70098.2|70078.2|70083|70063|431
1713143400000|2024-04-15 01:10:00|70095.6|70075.6|70114|70094|70122.1|70102.1|70092.5|70072.5|385
1713143700000|2024-04-15 01:15:00|70113.7|70093.7|70088.5|70068.5|70128.6|70108.6|70081.8|70061.8|499
1713144000000|2024-04-15 01:20:00|70086.1|70066.1|70069.2|70049.2|70088|70068|70068|70048|465
1713144300000|2024-04-15 01:25:00|70069.1|70049.1|70071.6|70051.6|70073.8|70053.8|70063.9|70043.9|367
1713144600000|2024-04-15 01:30:00|70071.7|70051.7|70057.5|70037.5|70072.9|70052.9|70053.6|70033.6|381
1713144900000|2024-04-15 01:35:00|70057.4|70037.4|70069.2|70049.2|70072.6|70052.6|70057.2|70037.2|347
1713145200000|2024-04-15 01:40:00|70069.3|70049.3|70076.2|70056.2|70076.5|70056.5|70059.5|70039.5|390
1713145500000|2024-04-15 01:45:00|70076|70056|70079.7|70059.7|70084.3|70064.3|70073.1|70053.1|265
1713145800000|2024-04-15 01:50:00|70079.5|70059.5|70057|70037|70079.5|70059.5|70055.3|70035.3|382
1713146100000|2024-04-15 01:55:00|70057.1|70037.1|70060.6|70040.6|70061.2|70041.2|70053.6|70033.6|252
1713146400000|2024-04-15 02:00:00|70060.5|70040.5|70030.6|70010.6|70060.7|70040.7|70026.7|70006.7|371
1713146700000|2024-04-15 02:05:00|70030.7|70010.7|70036.7|70016.7|70047.8|70027.8|70030.3|70010.3|326
1713147000000|2024-04-15 02:10:00|70036.4|70016.4|70036.2|70016.2|70044.8|70024.8|70035.9|70015.9|320
1713147300000|2024-04-15 02:15:00|70036.4|70016.4|70041.9|70021.9|70041.9|70021.9|70031.5|70011.5|256
1713147600000|2024-04-15 02:20:00|70041.6|70021.6|70060.1|70040.1|70064.2|70044.2|70038.4|70018.4|313
1713147900000|2024-04-15 02:25:00|70060|70040|70065.7|70045.7|70067.4|70048.5|70055.1|70035.1|246
1713148200000|2024-04-15 02:30:00|70065.6|70045.6|70066.1|70046.1|70068.1|70048.1|70057.8|70037.8|304
1713148500000|2024-04-15 02:35:00|70066.2|70046.2|70063.7|70043.7|70067.8|70048.3|70061.4|70041.4|240
1713148800000|2024-04-15 02:40:00|70064.4|70044.4|70062.6|70042.6|70069.6|70049.6|70055.1|70035.1|255
1713149100000|2024-04-15 02:45:00|70062.4|70042.4|70053.1|70033.1|70066.9|70046.9|70052.9|70032.9|279
1713149400000|2024-04-15 02:50:00|70052.9|70032.9|70055.7|70035.7|70058.9|70038.9|70050|70031.1|248
1713149700000|2024-04-15 02:55:00|70055.6|70035.6|70059|70039|70059.1|70039.1|70051.7|70031.7|269
1713150000000|2024-04-15 03:00:00|70058.9|70038.9|70066.6|70046.6|70074.8|70054.8|70058.4|70038.4|237
1713150300000|2024-04-15 03:05:00|70066.5|70046.5|70059|70039|70073.5|70054.6|70058.8|70038.8|234
1713150600000|2024-04-15 03:10:00|70058.8|70038.8|70059.3|70039.3|70061.4|70041.4|70052.5|70032.5|283
1713150900000|2024-04-15 03:15:00|70059.2|70039.2|70075.7|70055.7|70076.3|70056.3|70056.2|70036.2|251
1713151200000|2024-04-15 03:20:00|70075.8|70055.8|70065.7|70045.7|70079.4|70059.4|70065.7|70045.7|282
1713151500000|2024-04-15 03:25:00|70065.4|70045.4|70064.5|70044.5|70065.6|70045.6|70055|70035|286
1713151800000|2024-04-15 03:30:00|70064|70044|70061.9|70041.9|70066.6|70046.6|70056.2|70036.2|252
1713152100000|2024-04-15 03:35:00|70062|70042|70053.1|70033.1|70062.5|70042.5|70050.8|70030.8|278
1713152400000|2024-04-15 03:40:00|70053.6|70033.6|70042.8|70022.8|70056.4|70036.4|70042.7|70022.7|203
1713152700000|2024-04-15 03:45:00|70042.7|70022.7|70045|70025|70045.7|70025.7|70038.7|70018.7|215
1713153000000|2024-04-15 03:50:00|70044.7|70024.7|70044.9|70024.9|70049.4|70029.4|70042.6|70022.6|161
1713153300000|2024-04-15 03:55:00|70045|70025|70050.1|70030.1|70051.7|70031.7|70044.9|70024.9|205
1713153600000|2024-04-15 04:00:00|70049.9|70029.9|70058.9|70038.9|70062.6|70042.6|70049.4|70029.4|218
1713153900000|2024-04-15 04:05:00|70059.1|70039.1|70071.9|70051.9|70072.1|70052.1|70058.8|70038.8|198
1713154200000|2024-04-15 04:10:00|70072.1|70052.1|70076.5|70056.5|70082.5|70062.5|70068|70048|202
1713154500000|2024-04-15 04:15:00|70076.7|70056.7|70071.5|70051.5|70079.7|70059.7|70069.3|70050.9|179
1713154800000|2024-04-15 04:20:00|70071.6|70051.6|70072.7|70052.7|70078.1|70058.1|70071.3|70051.3|202
1713155100000|2024-04-15 04:25:00|70072.5|70052.5|70065.4|70045.4|70076.2|70056.2|70065.3|70045.3|237
1713155400000|2024-04-15 04:30:00|70065.5|70045.5|70075.2|70055.2|70075.6|70055.6|70065.4|70045.4|262
1713155700000|2024-04-15 04:35:00|70075.1|70055.1|70061.6|70041.6|70078|70058|70060.1|70040.1|244
1713156000000|2024-04-15 04:40:00|70061.8|70041.8|70047.6|70027.6|70061.8|70041.8|70047.5|70027.5|206
1713156300000|2024-04-15 04:45:00|70047.4|70027.4|70060.4|70040.4|70060.7|70040.7|70046.3|70026.3|226
1713156600000|2024-04-15 04:50:00|70060.6|70040.6|70056.5|70036.5|70060.8|70044.1|70047.9|70027.9|229
1713156900000|2024-04-15 04:55:00|70056.6|70036.6|70047.1|70027.1|70056.7|70036.7|70036.9|70016.9|249
1713157200000|2024-04-15 05:00:00|70047|70027|70043.7|70023.7|70047.8|70029.4|70039.9|70019.9|275
1713157500000|2024-04-15 05:05:00|70043.6|70023.6|70053.1|70033.1|70059.2|70039.2|70042.7|70022.7|265
1713157800000|2024-04-15 05:10:00|70053|70033|70043.9|70028.9|70053.6|70035.2|70043.8|70025.2|239
1713158100000|2024-04-15 05:15:00|70044|70029|70046.1|70026.1|70052.3|70032.5|70043.6|70025.4|206
1713158400000|2024-04-15 05:20:00|70046.2|70026.2|70052.2|70032.2|70052.6|70032.6|70042.9|70022.9|208
1713158700000|2024-04-15 05:25:00|70052.1|70032.1|70048.2|70028.2|70058.4|70038.4|70045|70025|198
1713159000000|2024-04-15 05:30:00|70045.7|70030.7|70041.9|70021.9|70050|70031.6|70038.7|70018.7|267
1713159300000|2024-04-15 05:35:00|70042|70022|70046.4|70026.4|70053.9|70033.9|70041.9|70021.9|276
1713159600000|2024-04-15 05:40:00|70045|70025|70036.7|70016.7|70047.1|70027.1|70032|70012|300
1713159900000|2024-04-15 05:45:00|70036.8|70016.8|70024.7|70004.7|70037.8|70017.8|70020.2|70002.4|265
1713160200000|2024-04-15 05:50:00|70024.6|70004.6|70018.6|69998.6|70027.5|70007.5|70016.1|69996.1|291
1713160500000|2024-04-15 05:55:00|70017.6|69997.6|70010.7|69995.7|70023.2|70003.2|70005.5|69986.2|371
1713160800000|2024-04-15 06:00:00|70013.3|69998.3|70009.9|69989.9|70028.7|70013.7|70009.5|69989.5|468
1713161100000|2024-04-15 06:05:00|70010|69990|70021.2|70006.2|70034.4|70019.4|70010|69990|441
1713161400000|2024-04-15 06:10:00|70021.1|70006.1|70006.9|69986.9|70025|70010|69996.7|69976.7|371
1713161700000|2024-04-15 06:15:00|70006.8|69986.8|70021.7|70006.7|70022|70007|69993.6|69973.6|408
1713162000000|2024-04-15 06:20:00|70021.9|70006.9|69993.9|69978.9|70032|70015.3|69993.9|69978.9|416
1713162300000|2024-04-15 06:25:00|69994.1|69979.1|69975.2|69960.2|69997.8|69979.9|69966.1|69948|487
1713162600000|2024-04-15 06:30:00|69975.6|69960.6|69985.5|69970.5|70000.3|69985.3|69975.6|69960.6|478
1713162900000|2024-04-15 06:35:00|69985.4|69970.4|70008.2|69993.2|70013|69998|69985.4|69968.5|408
1713163200000|2024-04-15 06:40:00|70008.3|69993.3|70022.2|70007.2|70028|70013|70008.2|69993.2|400
1713163500000|2024-04-15 06:45:00|70024.2|70009.2|70035.4|70020.4|70051.6|70036.6|70024.2|70009.2|502
1713163800000|2024-04-15 06:50:00|70035.3|70020.3|70044.2|70029.2|70051|70036|70034.5|70019.5|480
1713164100000|2024-04-15 06:55:00|70044.1|70029.1|70033.1|70018.1|70047.8|70032.8|70027|70012|526
1713164400000|2024-04-15 07:00:00|70034.2|70019.2|70043.7|70028.7|70047.9|70032.9|70013.8|69998.8|613
1713164700000|2024-04-15 07:05:00|70043.8|70028.8|70034.5|70019.5|70062.7|70047.7|70020.3|70005.3|499
1713165000000|2024-04-15 07:10:00|70037.5|70022.5|70049.8|70034.8|70057.8|70042.8|70030.8|70015.8|513
1713165300000|2024-04-15 07:15:00|70049.7|70034.7|70028.1|70013.1|70055.2|70040.2|70021.5|70006.5|547
1713165600000|2024-04-15 07:20:00|70028|70013|70034.7|70019.7|70035.1|70020.1|70014|69994.3|533
1713165900000|2024-04-15 07:25:00|70034.8|70019.8|70005|69990|70041.9|70026.9|70000.9|69985.9|532
1713166200000|2024-04-15 07:30:00|70005.1|69990.1|70012.4|69997.4|70017.3|70002.3|69996.1|69981.1|562
1713166500000|2024-04-15 07:35:00|70012.5|69997.5|70003.1|69988.1|70019|70004|70002.2|69987.2|516
1713166800000|2024-04-15 07:40:00|70003.2|69988.2|70026.1|70011.1|70027.9|70012.9|69992.2|69977.2|494
1713167100000|2024-04-15 07:45:00|70026|70011|70030.4|70015.4|70040.2|70025.2|70025.3|70010.3|495
1713167400000|2024-04-15 07:50:00|70030.9|70015.9|70000.2|69985.2|70039.7|70024.7|69994.4|69979.4|515
1713167700000|2024-04-15 07:55:00|70000.3|69985.3|70009.3|69994.3|70013.6|69998.6|69990.3|69975.3|403
1713168000000|2024-04-15 08:00:00|70009.4|69994.4|70007.1|69992.1|70012.5|69997.5|69985.8|69970.8|490
1713168300000|2024-04-15 08:05:00|70008|69993|69998.7|69983.7|70014.1|69999.1|69992.9|69977.9|530
1713168600000|2024-04-15 08:10:00|69998.8|69983.8|70001.1|69986.1|70010.6|69995.6|69992.9|69977.9|551
1713168900000|2024-04-15 08:15:00|70001.2|69986.2|70000.7|69985.7|70003.9|69988.9|69982.4|69967.4|516
1713169200000|2024-04-15 08:20:00|70002.9|69987.9|70007.3|69992.3|70015|70000|70002.6|69987.6|499
1713169500000|2024-04-15 08:25:00|70007.4|69992.4|70018.7|70003.7|70024.9|70009.9|70007.2|69992.2|465
1713169800000|2024-04-15 08:30:00|70018.6|70003.6|70016.4|70001.4|70024.9|70009.9|70012.1|69997.1|413
1713170100000|2024-04-15 08:35:00|70016.8|70001.8|70012.7|69997.7|70020.2|70005.2|70002|69987|434
1713170400000|2024-04-15 08:40:00|70011.8|69996.8|70025.1|70010.1|70029.1|70014.1|70008.5|69993.5|423
1713170700000|2024-04-15 08:45:00|70025.3|70010.3|70008.7|69993.7|70030.2|70015.2|70007.6|69992.6|374
1713171000000|2024-04-15 08:50:00|70009.9|69994.9|70009.4|69994.4|70018.7|70003.7|70001.2|69986.2|423
1713171300000|2024-04-15 08:55:00|70009.3|69994.3|70017.9|70002.9|70033.6|70018.6|70009.3|69994.3|370
1713171600000|2024-04-15 09:00:00|70017.8|70002.8|70001.5|69986.5|70018.2|70003.2|69997.4|69982.4|421
1713171900000|2024-04-15 09:05:00|70002.3|69987.3|70005.4|69990.4|70012.8|69997.8|69997.8|69982.8|353
1713172200000|2024-04-15 09:10:00|70005.5|69990.5|69989.6|69974.6|70006.7|69991.7|69978.1|69963.1|433
1713172500000|2024-04-15 09:15:00|69989.8|69974.8|69992.4|69977.4|69999.6|69984.6|69989.8|69974.8|390
1713172800000|2024-04-15 09:20:00|69994.8|69979.8|70012.4|69997.4|70014.6|69999.6|69994.8|69979.8|431
1713173100000|2024-04-15 09:25:00|70011.1|69996.1|70016.7|70001.7|70019.5|70004.5|70005.9|69990.9|432
1713173400000|2024-04-15 09:30:00|70016.5|70001.5|70011.9|69996.9|70017.7|70002.7|70003.6|69988.6|464
1713173700000|2024-04-15 09:35:00|70012.1|69997.1|70009.6|69994.6|70013.4|69998.4|70002.2|69987.2|381
1713174000000|2024-04-15 09:40:00|70009.7|69994.7|70008.8|69993.8|70014|69999|69998.4|69983.4|414
1713174300000|2024-04-15 09:45:00|70008.9|69993.9|69999.1|69984.1|70013.4|69998.4|69996.4|69981.4|387
1713174600000|2024-04-15 09:50:00|69999|69984|70009.6|69994.6|70014.6|69999.6|69995.8|69980.8|333
1713174900000|2024-04-15 09:55:00|70009.5|69994.5|70027.4|70012.4|70036.3|70021.3|70009.5|69994.5|435
1713175200000|2024-04-15 10:00:00|70027.3|70012.3|70008.8|69993.8|70030|70015|70005.9|69990.9|405
1713175500000|2024-04-15 10:05:00|70009|69994|70005|69990|70009.2|69994.2|69995.5|69980.5|347
1713175800000|2024-04-15 10:10:00|70005.1|69990.1|70000|69985|70005.2|69990.2|69994.7|69979.7|292
1713176100000|2024-04-15 10:15:00|70001.3|69986.3|70006.7|69991.7|70006.8|69991.8|69996.4|69981.4|266
1713176400000|2024-04-15 10:20:00|70006.8|69991.8|70020.4|70005.4|70023.3|70008.3|70006.8|69991.8|270
1713176700000|2024-04-15 10:25:00|70020.3|70005.3|70016.1|70001.1|70024.9|70009.9|70002.7|69987.7|358
1713177000000|2024-04-15 10:30:00|70016.2|70001.2|70015.1|70000.1|70028.4|70013.4|70014.7|69999.7|326
1713177300000|2024-04-15 10:35:00|70015|70000|70005.6|69990.6|70019.1|70004.1|70001.8|69986.8|343
1713177600000|2024-04-15 10:40:00|70005.7|69990.7|70018|70003|70027.7|70012.7|70005.7|69990.7|349
1713177900000|2024-04-15 10:45:00|70019|70004|70033.1|70018.1|70049|70034|70019|70004|383
1713178200000|2024-04-15 10:50:00|70033|70018|70004|69989|70033.2|70018.2|70002.2|69987.2|331
1713178500000|2024-04-15 10:55:00|70004.2|69989.2|70009.9|69994.9|70015.6|70000.6|69997.8|69982.8|387
1713178800000|2024-04-15 11:00:00|70010|69995|70006.2|69991.2|70012.3|69997.3|69997.5|69982.5|433
1713179100000|2024-04-15 11:05:00|70006.1|69991.1|69991.6|69976.6|70012.2|69997.2|69988.2|69973.2|389
1713179400000|2024-04-15 11:10:00|69991.7|69976.7|69960|69945|69991.8|69976.8|69959.5|69944.5|391
1713179700000|2024-04-15 11:15:00|69961.9|69946.9|69988.4|69973.4|69990.3|69975.3|69960.6|69945.6|389
1713180000000|2024-04-15 11:20:00|69988|69973|69989.8|69974.8|69990.5|69975.5|69974.8|69959.8|397
1713180300000|2024-04-15 11:25:00|69990|69975|69996.8|69981.8|69997|69982|69975.2|69960.2|498
1713180600000|2024-04-15 11:30:00|69997|69982|70007|69992|70011.2|69996.2|69988.8|69973.8|368
1713180900000|2024-04-15 11:35:00|70005.7|69990.7|70009|69994|70010.4|69995.4|69998.8|69983.8|372
1713181200000|2024-04-15 11:40:00|70008.3|69993.3|70005.8|69990.8|70014.6|69999.6|69998.3|69983.3|368
1713181500000|2024-04-15 11:45:00|70005.9|69990.9|70029|70014|70035.1|70020.1|70005.9|69990.9|428
1713181800000|2024-04-15 11:50:00|70028.9|70013.9|70045.8|70030.8|70046|70031|70027.8|70012.8|383
1713182100000|2024-04-15 11:55:00|70045.6|70030.6|70028.3|70013.3|70048.6|70033.6|70020.4|70005.4|460
1713182400000|2024-04-15 12:00:00|70028.2|70013.2|70014.4|69999.4|70033.7|70018.7|70011|69996|542
1713182700000|2024-04-15 12:05:00|70015.5|70000.5|70022.1|70007.1|70025|70010|70010.5|69995.5|434
1713183000000|2024-04-15 12:10:00|70022.3|70007.3|70015.6|70000.6|70027.6|70012.6|70011.3|69996.3|429
1713183300000|2024-04-15 12:15:00|70015.5|70000.5|70038|70023|70041.4|70026.4|70015.5|70000.5|469
1713183600000|2024-04-15 12:20:00|70040.3|70025.3|70045.8|70030.8|70048.3|70033.3|70027.2|70012.2|450
1713183900000|2024-04-15 12:25:00|70045.6|70030.6|70039.2|70019.2|70046|70030.8|70031.3|70016.3|397
1713184200000|2024-04-15 12:30:00|70092|70060.6|70179.8|70164.8|70182.9|70166.7|70085.8|70052.3|931
1713184500000|2024-04-15 12:35:00|70179.6|70164.6|70168.3|70153.3|70184.2|70169.2|70129.5|70114.5|855
1713184800000|2024-04-15 12:40:00|70170.1|70155.1|70113.6|70098.6|70172.3|70157.3|70099.6|70083.3|844
1713185100000|2024-04-15 12:45:00|70113.9|70098.9|70133.9|70118.9|70144.6|70129.6|70099.6|70084.6|716
1713185400000|2024-04-15 12:50:00|70133.8|70118.8|70099.6|70084.6|70152.2|70137.2|70097.4|70082.4|760
1713185700000|2024-04-15 12:55:00|70097.7|70082.7|70078|70063|70102.9|70087.9|70069.6|70054.6|632
1713186000000|2024-04-15 13:00:00|70076.8|70061.8|70009.4|69994.4|70076.8|70061.8|70006.7|69989.7|755
1713186300000|2024-04-15 13:05:00|70009.5|69994.5|69994.9|69979.9|70020.7|70005.7|69989.1|69974.1|659
1713186600000|2024-04-15 13:10:00|69995|69980|70035.2|70020.2|70036.8|70020.2|69994|69979|550
1713186900000|2024-04-15 13:15:00|70035.3|70020.3|70057.8|70042.8|70058.7|70043.7|70035.3|70020.3|554
1713187200000|2024-04-15 13:20:00|70058|70043|70098.4|70078.4|70100.1|70080.1|70057.9|70042.9|545
1713187500000|2024-04-15 13:25:00|70098.5|70078.5|70090.6|70075.6|70099.2|70079.7|70080.9|70062.2|581
1713187800000|2024-04-15 13:30:00|70091.2|70076.2|70105.4|70090.4|70107.5|70092.5|70081.3|70066.3|749
1713188100000|2024-04-15 13:35:00|70105.3|70090.3|70098.8|70083.8|70115.9|70100.9|70095.6|70080.6|643
1713188400000|2024-04-15 13:40:00|70099.3|70079.3|70134.4|70119.4|70139|70122.5|70087.9|70072.9|686
1713188700000|2024-04-15 13:45:00|70134.7|70119.7|70123.3|70108.3|70140.2|70125.2|70121.9|70106.9|608
1713189000000|2024-04-15 13:50:00|70123.2|70108.2|70160.1|70145.1|70161.6|70146.6|70116.2|70101.2|600
1713189300000|2024-04-15 13:55:00|70161.3|70146.3|70144.9|70129.9|70164.8|70149.8|70143.5|70128.5|508
1713189600000|2024-04-15 14:00:00|70146.4|70131.4|70182.7|70167.7|70183.2|70168.2|70142.3|70127.3|576
1713189900000|2024-04-15 14:05:00|70182.6|70167.6|70209|70194|70209|70194|70176.4|70161.4|646
1713190200000|2024-04-15 14:10:00|70209.4|70194.4|70204.1|70189.1|70219.3|70204.3|70190.6|70175.6|669
1713190500000|2024-04-15 14:15:00|70204|70189|70171.1|70156.1|70205.2|70190.2|70169.2|70154.2|650
1713190800000|2024-04-15 14:20:00|70170.7|70155.7|70213.4|70198.4|70216.2|70201.2|70159.7|70144.7|666
1713191100000|2024-04-15 14:25:00|70213|70198|70221.6|70206.6|70236.8|70221.8|70211.9|70196.9|681
1713191400000|2024-04-15 14:30:00|70221.7|70206.7|70208.1|70193.1|70224.3|70209.3|70179|70164|702
1713191700000|2024-04-15 14:35:00|70208.2|70193.2|70204.9|70189.9|70210|70195|70151.3|70136.3|947
1713192000000|2024-04-15 14:40:00|70204.1|70189.1|70204.9|70189.9|70212.3|70197.3|70174.7|70159.7|819
1713192300000|2024-04-15 14:45:00|70204.4|70189.4|70219.7|70204.7|70246.4|70231.4|70200.7|70185.7|653
1713192600000|2024-04-15 14:50:00|70219.5|70204.5|70231.6|70216.6|70233.6|70218.6|70206|70191|718
1713192900000|2024-04-15 14:55:00|70225.8|70210.8|70213.6|70198.6|70233.3|70218.3|70201.2|70186.2|741
1713193200000|2024-04-15 15:00:00|70212|70197|70236|70221|70239.5|70224.5|70205.6|70190.6|657
1713193500000|2024-04-15 15:05:00|70235.9|70220.9|70196.9|70181.9|70236.6|70221.6|70192.2|70177.2|502
1713193800000|2024-04-15 15:10:00|70197.2|70182.2|70176|70161|70198.8|70183.8|70159.9|70144.9|515
1713194100000|2024-04-15 15:15:00|70175.4|70160.4|70170.6|70155.6|70188.1|70173.1|70163.8|70148.8|576
1713194400000|2024-04-15 15:20:00|70170.7|70155.7|70174.2|70159.2|70182|70167|70164.9|70148.2|482
1713194700000|2024-04-15 15:25:00|70174.4|70159.4|70144.7|70129.7|70174.8|70159.8|70141.8|70126.8|444
1713195000000|2024-04-15 15:30:00|70144.3|70129.3|70154.9|70139.9|70156.8|70141.8|70142.4|70127.4|491
1713195300000|2024-04-15 15:35:00|70154.6|70139.6|70143.7|70128.7|70162.7|70146|70140.2|70120.5|498
1713195600000|2024-04-15 15:40:00|70143.5|70128.5|70142.1|70127.1|70151.8|70136.8|70126.7|70111.7|465
1713195900000|2024-04-15 15:45:00|70141.7|70126.7|70125.1|70110.1|70143.3|70128.3|70118.9|70103.9|407
1713196200000|2024-04-15 15:50:00|70124.8|70109.8|70100.3|70085.3|70124.8|70109.8|70099.5|70084.5|358
1713196500000|2024-04-15 15:55:00|70100.2|70085.2|70105.3|70090.3|70112.2|70097.2|70093.4|70076.5|513
1713196800000|2024-04-15 16:00:00|70105.1|70090.1|70080.8|70065.8|70105.1|70090.1|70080.5|70065.5|440
1713197100000|2024-04-15 16:05:00|70080.7|70065.7|70104.2|70089.2|70116.9|70096.9|70080.5|70065.5|435
1713197400000|2024-04-15 16:10:00|70104.5|70089.5|70119.1|70099.1|70125.1|70107.8|70101.1|70081.1|412
1713197700000|2024-04-15 16:15:00|70119.4|70099.4|70132.5|70112.5|70132.5|70114.9|70117.3|70097.3|423
1713198000000|2024-04-15 16:20:00|70132.4|70112.4|70136.8|70121.8|70139.2|70124.2|70125.6|70106.2|460
1713198300000|2024-04-15 16:25:00|70136.9|70121.9|70131.7|70116.7|70143|70128|70121.4|70106.4|450
1713198600000|2024-04-15 16:30:00|70131.8|70116.8|70143.3|70123.3|70154.4|70134.4|70131.8|70115.4|457
1713198900000|2024-04-15 16:35:00|70143.4|70123.4|70141.6|70126.6|70152.7|70135|70138.9|70119.4|388
1713199200000|2024-04-15 16:40:00|70141.7|70126.7|70151.4|70136.4|70152.3|70136.4|70135.7|70115.7|399
1713199500000|2024-04-15 16:45:00|70151.1|70136.1|70145.1|70130.1|70155|70137.3|70141.7|70123.9|426
1713199800000|2024-04-15 16:50:00|70146.8|70131.8|70149.3|70134.3|70160.8|70145.8|70142.4|70127.4|401
1713200100000|2024-04-15 16:55:00|70149.5|70134.5|70150.5|70135.5|70158|70143|70147.7|70132.7|389
1713200400000|2024-04-15 17:00:00|70150.6|70135.6|70134.8|70119.8|70165.3|70150.3|70133.9|70118.9|462
1713200700000|2024-04-15 17:05:00|70136.1|70121.1|70133.3|70118.3|70136.5|70121.5|70126.5|70111.5|337
1713201000000|2024-04-15 17:10:00|70133.4|70118.4|70154|70134|70156.3|70138.5|70133.3|70118.3|362
1713201300000|2024-04-15 17:15:00|70154.2|70134.2|70171.2|70156.2|70171.5|70156.5|70154.2|70134.2|414
1713201600000|2024-04-15 17:20:00|70171.1|70156.1|70177.6|70162.6|70187.2|70167.2|70168.6|70153.5|446
1713201900000|2024-04-15 17:25:00|70181|70161|70186|70166|70188|70170.9|70176.3|70156.3|453
1713202200000|2024-04-15 17:30:00|70185.9|70165.9|70194.7|70179.7|70208.2|70188.2|70185.6|70165.6|520
1713202500000|2024-04-15 17:35:00|70194.6|70179.6|70194|70179|70199.9|70182.4|70185.6|70170.6|499
1713202800000|2024-04-15 17:40:00|70194.1|70179.1|70213.4|70198.4|70213.4|70198.4|70189.6|70169.6|459
1713203100000|2024-04-15 17:45:00|70213.5|70198.5|70227.6|70207.6|70230.2|70210.2|70204.8|70188.6|529
1713203400000|2024-04-15 17:50:00|70231.1|70211.1|70219|70199|70238.7|70218.7|70216.7|70196.7|505
1713203700000|2024-04-15 17:55:00|70219.1|70199.1|70201.8|70186.8|70221.9|70201.9|70199.4|70184.4|464
1713204000000|2024-04-15 18:00:00|70202.2|70187.2|70206.4|70186.4|70219.7|70204.7|70198.7|70183.7|499
1713204300000|2024-04-15 18:05:00|70206.5|70186.5|70201.2|70181.2|70211.3|70191.3|70194.5|70174.5|400
1713204600000|2024-04-15 18:10:00|70201.1|70181.1|70207.9|70187.9|70210.7|70190.7|70200.7|70180.7|394
1713204900000|2024-04-15 18:15:00|70208|70188|70194.5|70174.5|70208.9|70188.9|70190.2|70170.2|353
1713205200000|2024-04-15 18:20:00|70194.3|70174.3|70199|70184|70200.6|70185.6|70184|70164|397
1713205500000|2024-04-15 18:25:00|70199.1|70184.1|70211.4|70196.4|70212.4|70197.4|70190.7|70175.7|379
1713205800000|2024-04-15 18:30:00|70212.7|70197.7|70204.8|70189.8|70222.5|70203.9|70200.4|70185.4|410
1713206100000|2024-04-15 18:35:00|70204.9|70189.9|70199.6|70184.6|70206.5|70191.5|70189.4|70174.4|319
1713206400000|2024-04-15 18:40:00|70199.5|70184.5|70202.9|70187.9|70206.5|70191.5|70193.6|70178.6|297
1713206700000|2024-04-15 18:45:00|70203|70188|70226.3|70206.3|70227.6|70210.3|70203|70188|336
1713207000000|2024-04-15 18:50:00|70226.2|70206.2|70228.6|70208.6|70234.2|70217.7|70225.5|70205.5|320
1713207300000|2024-04-15 18:55:00|70228.4|70208.4|70222.4|70207.4|70231.2|70214.2|70214.5|70199.5|375
1713207600000|2024-04-15 19:00:00|70222.3|70207.3|70229.6|70214.6|70230.6|70215.6|70219|70204|350
1713207900000|2024-04-15 19:05:00|70229.8|70214.8|70232.2|70212.2|70243.4|70228.4|70229.8|70212.2|432
1713208200000|2024-04-15 19:10:00|70232.5|70212.5|70239.7|70224.7|70239.7|70224.7|70222.9|70207.9|457
1713208500000|2024-04-15 19:15:00|70239.8|70224.8|70253.2|70238.2|70254.4|70238.8|70230.2|70215.2|461
1713208800000|2024-04-15 19:20:00|70253.1|70238.1|70230.2|70215.2|70253.6|70238.6|70224.5|70209.5|386
1713209100000|2024-04-15 19:25:00|70230.3|70215.3|70233.2|70218.2|70235.1|70220.1|70224.3|70208.4|347
1713209400000|2024-04-15 19:30:00|70233.3|70218.3|70217.2|70202.2|70234.1|70219.1|70213.6|70198.6|385
1713209700000|2024-04-15 19:35:00|70217.3|70202.3|70210.3|70195.3|70224.6|70209.6|70209.6|70194.6|357
1713210000000|2024-04-15 19:40:00|70210.4|70195.4|70224.6|70209.6|70224.6|70209.6|70209.9|70194.9|351
1713210300000|2024-04-15 19:45:00|70224.5|70209.5|70210.3|70195.3|70229.8|70212.9|70210.3|70195.3|404
1713210600000|2024-04-15 19:50:00|70211.5|70196.5|70218|70203|70221.7|70206.7|70211.2|70196.2|384
1713210900000|2024-04-15 19:55:00|70217.9|70202.9|70213.2|70198.2|70219.9|70204.9|70209|70194|309
1713211200000|2024-04-15 20:00:00|70213.6|70198.6|70221.1|70201.1|70230.9|70215.1|70213.6|70198.6|314
1713211500000|2024-04-15 20:05:00|70221.2|70201.2|70216.1|70196.1|70222.5|70202.5|70212.1|70193|208
1713211800000|2024-04-15 20:10:00|70216|70196|70223.6|70203.6|70224.3|70205.2|70215.3|70195.3|158
1713212100000|2024-04-15 20:15:00|70223.7|70203.7|70219.8|70199.8|70225.9|70205.9|70218.8|70198.8|143
1713212400000|2024-04-15 20:20:00|70219.6|70199.6|70225|70210|70228.8|70212|70219.6|70199.6|153
1713212700000|2024-04-15 20:25:00|70225.1|70210.1|70229.9|70209.9|70234|70214|70225|70208.1|138
1713213000000|2024-04-15 20:30:00|70229.8|70209.8|70236.5|70216.5|70238.2|70218.2|70229.5|70209.5|220
1713213300000|2024-04-15 20:35:00|70236.4|70216.4|70243.2|70223.2|70252.3|70232.3|70233.7|70216.3|257
1713213600000|2024-04-15 20:40:00|70243.1|70223.1|70247.6|70227.6|70247.6|70227.6|70240.5|70222.2|169
1713213900000|2024-04-15 20:45:00|70247.7|70227.7|70248.6|70228.6|70250|70230|70241.2|70221.2|289
1713214200000|2024-04-15 20:50:00|70250.1|70230.1|70244|70224|70250.6|70230.6|70242.4|70222.4|235
1713214500000|2024-04-15 20:55:00|70243.9|70223.9|70236.2|70207|70244.3|70224.3|70229|70204.2|234
1713214800000|2024-04-15 21:00:00|70246.4|70188.2|70233.6|70200|70247.7|70200|70232.1|70184.2|21
1713215100000|2024-04-15 21:05:00|70233.7|70200.8|70226.6|70206.5|70235.9|70214.2|70225.7|70195.9|92
1713215400000|2024-04-15 21:10:00|70226.5|70208|70230.2|70189.2|70232.4|70209.6|70226.5|70189.1|126
1713215700000|2024-04-15 21:15:00|70230.1|70189.7|70234.6|70192.1|70234.9|70203.5|70224.2|70186.2|125
1713216000000|2024-04-15 21:20:00|70234.9|70192|70229.1|70187.5|70234.9|70193.7|70228.1|70186.5|114
1713216300000|2024-04-15 21:25:00|70229|70187.4|70230.3|70189.5|70230.8|70193.9|70221.8|70181.4|108
1713216600000|2024-04-15 21:30:00|70230.5|70188.3|70230.1|70189.3|70237.9|70196.9|70229.8|70187|174
1713216900000|2024-04-15 21:35:00|70230.3|70189.6|70233.9|70198.2|70237.2|70199.3|70220.5|70187.4|152
1713217200000|2024-04-15 21:40:00|70234.3|70198.6|70230.1|70195.7|70236.5|70199.8|70229.9|70195|174
1713217500000|2024-04-15 21:45:00|70230.5|70195.2|70226.4|70194.9|70231.9|70199.4|70221|70188.9|285
1713217800000|2024-04-15 21:50:00|70226.7|70194.8|70227.8|70190.8|70232.4|70198.7|70223.9|70189.9|262
1713218100000|2024-04-15 21:55:00|70227.6|70191|70228.7|70195.6|70230.9|70200.8|70219.9|70188.3|265
1713218400000|2024-04-15 22:00:00|70228.8|70192.4|70208.3|70188.3|70228.8|70198.2|70205.1|70185.1|221
1713218700000|2024-04-15 22:05:00|70208.7|70188.7|70216|70196|70216|70196|70208.7|70188.7|153
1713219000000|2024-04-15 22:10:00|70216.1|70196.1|70213.1|70193.1|70217.2|70197.2|70211.6|70191.6|187
1713219300000|2024-04-15 22:15:00|70213|70193|70207.1|70187.1|70213.8|70193.8|70206.7|70186.7|188
1713219600000|2024-04-15 22:20:00|70207.6|70187.6|70206.9|70186.9|70208.4|70188.4|70206.6|70186.6|138
1713219900000|2024-04-15 22:25:00|70205.8|70185.8|70209.3|70189.3|70209.8|70189.8|70205.5|70185.5|177
1713220200000|2024-04-15 22:30:00|70209.4|70189.4|70205.7|70185.7|70212.2|70192.2|70205.3|70185.3|134
1713220500000|2024-04-15 22:35:00|70205.8|70185.8|70209.2|70189.2|70209.5|70189.5|70204.4|70184.4|132
1713220800000|2024-04-15 22:40:00|70209.1|70189.1|70207.2|70187.2|70209.6|70189.6|70206.7|70186.7|164
1713221100000|2024-04-15 22:45:00|70207.1|70187.1|70209.1|70189.1|70209.1|70189.1|70204.3|70184.3|164
1713221400000|2024-04-15 22:50:00|70209|70189|70205.6|70185.6|70210.1|70190.1|70204.3|70184.3|148
1713221700000|2024-04-15 22:55:00|70205.3|70185.3|70209.4|70189.4|70210.3|70190.3|70203.4|70183.4|139
1713222000000|2024-04-15 23:00:00|70209.3|70189.3|70207.5|70187.5|70214.3|70194.3|70207.5|70187.5|187
1713222300000|2024-04-15 23:05:00|70207.6|70187.6|70204.5|70184.5|70207.6|70187.6|70204|70184|173
1713222600000|2024-04-15 23:10:00|70204.6|70184.6|70206.7|70186.7|70207.5|70187.5|70198.3|70180.1|167
1713222900000|2024-04-15 23:15:00|70206.6|70186.6|70213.5|70193.5|70219.1|70199.1|70206.4|70186.4|248
1713223200000|2024-04-15 23:20:00|70213.7|70193.7|70207.8|70187.8|70216.7|70196.7|70204.8|70186.7|185
1713223500000|2024-04-15 23:25:00|70207.7|70187.7|70204.4|70184.4|70209.9|70189.9|70203.8|70183.8|142
1713223800000|2024-04-15 23:30:00|70204.5|70184.5|70208.3|70188.3|70208.4|70188.4|70204.3|70184.3|171
1713224100000|2024-04-15 23:35:00|70208.2|70188.2|70207.5|70187.5|70208.7|70188.7|70202.1|70183.7|146
1713224400000|2024-04-15 23:40:00|70207.3|70187.3|70204.3|70184.3|70208|70188|70203|70183|171
1713224700000|2024-04-15 23:45:00|70204.4|70184.4|70207.5|70187.5|70212.1|70192.1|70202.1|70184.4|191
1713225000000|2024-04-15 23:50:00|70207.4|70187.4|70209.7|70189.7|70211.5|70194.2|70207.4|70187.4|207
1713225300000|2024-04-15 23:55:00|70210|70190|70225|70205|70227.7|70207.7|70209.3|70189.3|218
1713225600000|2024-04-16 00:00:00|70226.4|70206.4|70231.6|70211.6|70244.6|70224.6|70226.4|70206.4|417
1713225900000|2024-04-16 00:05:00|70231.4|70211.4|70222.6|70202.6|70231.8|70211.8|70221.2|70201.2|249
1713226200000|2024-04-16 00:10:00|70222.7|70202.7|70241.8|70221.8|70244.6|70224.6|70222.7|70202.7|296
1713226500000|2024-04-16 00:15:00|70241.9|70221.9|70241.6|70221.6|70246.4|70226.4|70235.2|70215.2|272
1713226800000|2024-04-16 00:20:00|70241.7|70221.7|70248.1|70228.1|70254.9|70234.9|70238.6|70218.6|281
1713227100000|2024-04-16 00:25:00|70248.3|70228.3|70241.8|70221.8|70254.7|70234.7|70241.2|70221.2|263
1713227400000|2024-04-16 00:30:00|70241.7|70221.7|70254.5|70234.5|70254.9|70234.9|70241.7|70221.7|234
1713227700000|2024-04-16 00:35:00|70254.4|70234.4|70261.4|70241.4|70269.3|70249.3|70251.2|70231.2|312
1713228000000|2024-04-16 00:40:00|70261.3|70241.3|70250.2|70230.2|70261.4|70241.4|70249|70229|316
1713228300000|2024-04-16 00:45:00|70250.3|70230.3|70260.8|70240.8|70264.6|70244.6|70245.7|70225.7|247
1713228600000|2024-04-16 00:50:00|70260.9|70240.9|70264.1|70244.1|70270.1|70250.1|70248|70228|389
1713228900000|2024-04-16 00:55:00|70265.2|70245.2|70267.5|70252.5|70270.3|70252.6|70260.5|70240.5|327
1713229200000|2024-04-16 01:00:00|70267.6|70252.6|70272.1|70257.1|70275.4|70257.3|70264.3|70244.9|315
1713229500000|2024-04-16 01:05:00|70272|70257|70299.9|70279.9|70301|70284.4|70271.5|70256.3|390
1713229800000|2024-04-16 01:10:00|70300.2|70280.2|70300.6|70280.6|70309.7|70289.7|70297.6|70277.6|326
1713230100000|2024-04-16 01:15:00|70300.7|70280.7|70317.3|70297.3|70345.7|70325.7|70297.3|70277.3|657
1713230400000|2024-04-16 01:20:00|70317|70297|70306.7|70286.7|70317|70297|70282.7|70262.7|428
1713230700000|2024-04-16 01:25:00|70306.8|70286.8|70326.4|70306.4|70326.5|70306.5|70306|70286|392
1713231000000|2024-04-16 01:30:00|70325.4|70305.4|70311.4|70291.4|70326|70306|70310.2|70290.2|373
1713231300000|2024-04-16 01:35:00|70311.6|70291.6|70312.1|70292.1|70317.9|70297.9|70304.5|70284.5|334
1713231600000|2024-04-16 01:40:00|70311.9|70291.9|70311.1|70291.1|70324.2|70304.2|70310.9|70290.9|354
1713231900000|2024-04-16 01:45:00|70311|70291|70293.9|70273.9|70311.4|70291.4|70288.9|70268.9|316
1713232200000|2024-04-16 01:50:00|70293.8|70273.8|70285.3|70265.3|70293.9|70273.9|70279|70259|315
1713232500000|2024-04-16 01:55:00|70285.1|70265.1|70287.2|70267.2|70288|70268|70283.9|70263.9|246
1713232800000|2024-04-16 02:00:00|70287|70267|70294.5|70274.5|70294.9|70274.9|70274.7|70254.7|338
1713233100000|2024-04-16 02:05:00|70294.6|70274.6|70310|70290|70314.3|70294.3|70293.4|70273.4|412
1713233400000|2024-04-16 02:10:00|70309.8|70289.8|70310|70290|70313.2|70294.8|70306.4|70286.4|367
1713233700000|2024-04-16 02:15:00|70310.1|70290.1|70313.4|70293.4|70325.5|70305.5|70308.1|70288.1|321
1713234000000|2024-04-16 02:20:00|70313.5|70293.5|70293.3|70273.3|70314.2|70294.2|70293.2|70273.2|266
1713234300000|2024-04-16 02:25:00|70293.2|70273.2|70323.1|70303.1|70326.1|70306.1|70293.1|70273.1|309
1713234600000|2024-04-16 02:30:00|70323.2|70303.2|70337.5|70317.5|70337.9|70317.9|70319.8|70299.8|360
1713234900000|2024-04-16 02:35:00|70337.4|70317.4|70348.8|70328.8|70351.5|70331.5|70335.3|70315.3|386
1713235200000|2024-04-16 02:40:00|70348.7|70328.7|70341.3|70321.3|70349.1|70329.1|70335.8|70318.2|341
1713235500000|2024-04-16 02:45:00|70341.4|70321.4|70347|70327|70348.2|70328.2|70338.4|70318.4|296
1713235800000|2024-04-16 02:50:00|70345.4|70325.4|70329.4|70309.4|70345.5|70325.5|70327.5|70307.5|266
1713236100000|2024-04-16 02:55:00|70329.7|70309.7|70326.7|70306.7|70329.9|70310.7|70324.4|70304.4|309
1713236400000|2024-04-16 03:00:00|70326.8|70306.8|70330.5|70310.5|70334.3|70314.3|70323.9|70306.5|236
1713236700000|2024-04-16 03:05:00|70330.6|70310.6|70340.5|70320.5|70343.9|70323.9|70330|70310|213
1713237000000|2024-04-16 03:10:00|70340.4|70320.4|70337.9|70317.9|70345.4|70325.4|70335.1|70317.6|228
1713237300000|2024-04-16 03:15:00|70338.2|70318.2|70330.1|70310.1|70343.7|70323.7|70329.6|70309.6|210
1713237600000|2024-04-16 03:20:00|70330.2|70310.2|70317.3|70297.3|70330.2|70310.2|70317.2|70297.2|217
1713237900000|2024-04-16 03:25:00|70317.2|70297.2|70312.9|70292.9|70320.3|70300.3|70311.9|70291.9|163
1713238200000|2024-04-16 03:30:00|70312.7|70292.7|70320.3|70300.3|70324.6|70304.9|70312.7|70292.7|217
1713238500000|2024-04-16 03:35:00|70320.2|70300.2|70317.5|70297.5|70320.2|70300.2|70307.4|70290.5|221
1713238800000|2024-04-16 03:40:00|70317.4|70297.4|70320|70300|70331.3|70313.3|70313.7|70293.7|190
1713239100000|2024-04-16 03:45:00|70320.1|70300.1|70321.3|70301.3|70324.6|70304.6|70318.1|70298.1|196
1713239400000|2024-04-16 03:50:00|70321.2|70301.2|70327.7|70307.7|70331.6|70311.6|70317.3|70300.3|194
1713239700000|2024-04-16 03:55:00|70327.9|70307.9|70317.4|70297.4|70331.6|70311.6|70317.4|70297.4|248
1713240000000|2024-04-16 04:00:00|70317.5|70297.5|70316|70296|70318|70298|70310.8|70290.8|224
1713240300000|2024-04-16 04:05:00|70315.9|70295.9|70319|70299|70319|70299|70305.6|70286.6|166
1713240600000|2024-04-16 04:10:00|70319.9|70299.9|70317.4|70297.4|70319.9|70301.2|70311.7|70293.9|194
1713240900000|2024-04-16 04:15:00|70317.3|70297.3|70313.3|70298.3|70321.1|70301.1|70313.2|70294.9|220
1713241200000|2024-04-16 04:20:00|70313.2|70298.2|70312.8|70297.8|70316.4|70298.6|70311.9|70294.5|148
1713241500000|2024-04-16 04:25:00|70312.9|70297.9|70312.6|70292.6|70316.7|70298.5|70309.5|70292.1|185
1713241800000|2024-04-16 04:30:00|70312.7|70292.7|70322|70302|70326.5|70306.5|70312.4|70292.4|186
1713242100000|2024-04-16 04:35:00|70321.9|70301.9|70313.1|70293.1|70322.3|70302.3|70310.7|70290.9|180
1713242400000|2024-04-16 04:40:00|70313.2|70293.2|70315.4|70295.4|70316.2|70296.2|70309.3|70289.3|203
1713242700000|2024-04-16 04:45:00|70315.5|70295.5|70309.5|70294.5|70316.6|70300.4|70309.4|70294.4|104
1713243000000|2024-04-16 04:50:00|70309.4|70294.4|70305.5|70285.5|70312.4|70296.1|70305.5|70285.5|145
1713243300000|2024-04-16 04:55:00|70305.3|70285.3|70300.1|70280.1|70305.3|70285.3|70297.3|70279|243
1713243600000|2024-04-16 05:00:00|70300.2|70280.2|70300.9|70280.9|70302|70283.7|70294.8|70274.8|308
1713243900000|2024-04-16 05:05:00|70300.8|70280.8|70288.3|70273.3|70300.8|70280.8|70288.2|70270.7|210
1713244200000|2024-04-16 05:10:00|70288.4|70273.4|70291.6|70271.6|70294.9|70274.9|70288.3|70268.6|288
1713244500000|2024-04-16 05:15:00|70291.7|70271.7|70288.5|70268.5|70293.9|70273.9|70288.5|70268.5|211
1713244800000|2024-04-16 05:20:00|70288.6|70268.6|70282|70262|70290.1|70270.1|70279.6|70259.6|208
1713245100000|2024-04-16 05:25:00|70282.1|70262.1|70276.3|70256.3|70282.8|70265.2|70273.7|70256|230
1713245400000|2024-04-16 05:30:00|70276.4|70256.4|70265|70245|70276.7|70259.4|70262.8|70242.8|219
1713245700000|2024-04-16 05:35:00|70265.1|70245.1|70265|70245|70269.9|70249.9|70258.4|70238.4|257
1713246000000|2024-04-16 05:40:00|70264.8|70244.8|70282.6|70262.6|70283.2|70263.2|70263|70243|278
1713246300000|2024-04-16 05:45:00|70282.7|70262.7|70283|70263|70283.1|70263.1|70273.6|70253.6|208
1713246600000|2024-04-16 05:50:00|70281.9|70261.9|70276.2|70256.2|70281.9|70261.9|70272|70253.7|278
1713246900000|2024-04-16 05:55:00|70276.5|70256.5|70271.7|70251.7|70278.1|70258.3|70264.7|70244.7|322
1713247200000|2024-04-16 06:00:00|70276.9|70256.9|70275.9|70255.9|70280.8|70260.8|70261.5|70241.5|496
1713247500000|2024-04-16 06:05:00|70275.8|70255.8|70317.1|70297.1|70317.3|70297.3|70275.8|70255.8|491
1713247800000|2024-04-16 06:10:00|70317.3|70297.3|70323.3|70303.3|70327|70307|70303.1|70283.1|442
1713248100000|2024-04-16 06:15:00|70323.1|70303.1|70340.6|70325.6|70350.9|70331.5|70316.1|70296.1|484
1713248400000|2024-04-16 06:20:00|70341|70326|70332.4|70317.4|70354.7|70339.7|70324.4|70309.4|506
1713248700000|2024-04-16 06:25:00|70332.5|70317.5|70356|70341|70358.7|70341.1|70332.5|70317.5|390
1713249000000|2024-04-16 06:30:00|70355.9|70340.9|70358.6|70343.6|70375|70360|70352.6|70337.6|552
1713249300000|2024-04-16 06:35:00|70358.5|70343.5|70328.4|70313.4|70361.3|70346.3|70326.9|70311.9|495
1713249600000|2024-04-16 06:40:00|70328.2|70313.2|70332.9|70317.9|70347.6|70332.6|70322.1|70307.1|477
1713249900000|2024-04-16 06:45:00|70332.8|70317.8|70315.5|70300.5|70332.8|70317.8|70315.5|70300.5|497
1713250200000|2024-04-16 06:50:00|70314.9|70299.9|70316.2|70301.2|70325.6|70310.6|70309.6|70294.6|458
1713250500000|2024-04-16 06:55:00|70316.6|70301.6|70322|70307|70333.8|70318.8|70305.7|70290.7|490
1713250800000|2024-04-16 07:00:00|70322.1|70307.1|70278.7|70263.7|70322.5|70307.5|70277|70262|656
1713251100000|2024-04-16 07:05:00|70280.3|70265.3|70287.2|70272.2|70288.2|70273.2|70264|70249|560
1713251400000|2024-04-16 07:10:00|70287.4|70272.4|70297.8|70282.8|70311.7|70296.7|70287|70272|511
1713251700000|2024-04-16 07:15:00|70299.6|70284.6|70272.8|70257.8|70304.6|70289.6|70270.9|70255.9|589
1713252000000|2024-04-16 07:20:00|70272.9|70257.9|70249.5|70234.5|70274|70259|70238.1|70223.1|629
1713252300000|2024-04-16 07:25:00|70249.6|70234.6|70261.1|70246.1|70277.8|70262.8|70244.7|70228.2|541
1713252600000|2024-04-16 07:30:00|70260.6|70245.6|70293.8|70278.8|70298.6|70283.6|70260.6|70245.6|552
1713252900000|2024-04-16 07:35:00|70293.9|70278.9|70287|70272|70310.2|70295.2|70284.2|70269.2|543
1713253200000|2024-04-16 07:40:00|70287.6|70272.6|70285|70270|70299.8|70284.8|70283.7|70268.7|482
1713253500000|2024-04-16 07:45:00|70285.1|70270.1|70296.4|70281.4|70305.5|70290.5|70285.1|70270.1|475
1713253800000|2024-04-16 07:50:00|70296.2|70281.2|70294|70279|70313|70298|70288.4|70273.4|541
1713254100000|2024-04-16 07:55:00|70293.9|70278.9|70271.7|70256.7|70293.9|70278.9|70255.1|70240.1|638
1713254400000|2024-04-16 08:00:00|70271.2|70256.2|70232.1|70217.1|70275.5|70260.5|70232.1|70217.1|575
1713254700000|2024-04-16 08:05:00|70232.9|70217.9|70260.4|70245.4|70271.5|70256.5|70226.8|70209.6|594
1713255000000|2024-04-16 08:10:00|70258.6|70243.6|70263.5|70248.5|70268|70253|70254.7|70239.7|573
1713255300000|2024-04-16 08:15:00|70263.3|70248.3|70270.2|70255.2|70272.2|70257.2|70254.8|70239.8|486
1713255600000|2024-04-16 08:20:00|70270.4|70255.4|70296.9|70281.9|70300.2|70285.2|70270.4|70255.4|454
1713255900000|2024-04-16 08:25:00|70297|70282|70293.4|70278.4|70302.6|70287.6|70282.3|70267.3|442
1713256200000|2024-04-16 08:30:00|70293.2|70278.2|70296.2|70281.2|70305.7|70290.7|70289.5|70274.5|499
1713256500000|2024-04-16 08:35:00|70296.1|70281.1|70279.5|70264.5|70296.6|70281.6|70271.8|70256.8|481
1713256800000|2024-04-16 08:40:00|70279.6|70264.6|70287|70272|70289.6|70274.6|70272|70257|508
1713257100000|2024-04-16 08:45:00|70287.1|70272.1|70295|70280|70301.6|70286.6|70281|70266|508
1713257400000|2024-04-16 08:50:00|70295.3|70280.3|70268.2|70253.2|70299.6|70284.6|70267.8|70252.8|476
1713257700000|2024-04-16 08:55:00|70268.4|70253.4|70284.9|70264.9|70294.5|70279.5|70253.8|70238.8|459
1713258000000|2024-04-16 09:00:00|70285.6|70265.6|70238.9|70223.9|70285.6|70265.6|70238.9|70222.7|581
1713258300000|2024-04-16 09:05:00|70239.4|70224.4|70206.7|70191.7|70244.1|70229.1|70199|70184|528
1713258600000|2024-04-16 09:10:00|70207|70192|70175.4|70155.4|70210.1|70195.1|70171.5|70151.5|510
1713258900000|2024-04-16 09:15:00|70172.6|70157.6|70187.6|70172.6|70189.8|70174.8|70158.8|70142.2|490
1713259200000|2024-04-16 09:20:00|70189.2|70174.2|70225.1|70210.1|70239.7|70224.7|70189.2|70174.2|512
1713259500000|2024-04-16 09:25:00|70225.2|70210.2|70241.9|70226.9|70243|70228|70214.6|70199.6|509
1713259800000|2024-04-16 09:30:00|70242|70227|70260.9|70245.9|70261.2|70246.2|70230.7|70215.7|458
1713260100000|2024-04-16 09:35:00|70261|70246|70243.2|70228.2|70261|70246|70235.8|70220.8|490
1713260400000|2024-04-16 09:40:00|70241.4|70226.4|70223.7|70208.7|70245|70230|70223.4|70208.4|401
1713260700000|2024-04-16 09:45:00|70223.8|70208.8|70204.1|70189.1|70223.9|70208.9|70199.8|70184.8|367
1713261000000|2024-04-16 09:50:00|70204|70189|70220|70205|70221.5|70206.5|70193.6|70178.6|437
1713261300000|2024-04-16 09:55:00|70219.3|70204.3|70196.9|70181.9|70220.1|70205.1|70196.4|70181.4|447
1713261600000|2024-04-16 10:00:00|70196.6|70181.6|70186.3|70171.3|70198.4|70183.4|70182.8|70167.8|400
1713261900000|2024-04-16 10:05:00|70186.4|70171.4|70185.8|70170.8|70192.8|70177.8|70175.7|70160.7|372
1713262200000|2024-04-16 10:10:00|70186|70171|70189.7|70174.7|70193.1|70178.1|70182.6|70167.6|399
1713262500000|2024-04-16 10:15:00|70190|70175|70195.8|70180.8|70206.2|70191.2|70182.8|70167.8|425
1713262800000|2024-04-16 10:20:00|70196.8|70181.8|70223.9|70208.9|70223.9|70208.9|70192.7|70177.7|367
1713263100000|2024-04-16 10:25:00|70225|70210|70216.4|70201.4|70227.8|70212.8|70213.3|70198.3|495
1713263400000|2024-04-16 10:30:00|70216.5|70201.5|70211|70196|70229.9|70214.9|70200.2|70185.2|479
1713263700000|2024-04-16 10:35:00|70210.9|70195.9|70219.7|70204.7|70221.2|70206.2|70209.4|70194.4|419
1713264000000|2024-04-16 10:40:00|70219.9|70204.9|70228.1|70213.1|70239.6|70224.6|70214.5|70199.5|415
1713264300000|2024-04-16 10:45:00|70228.9|70213.9|70209.2|70194.2|70230.6|70215.6|70205.8|70190.8|453
1713264600000|2024-04-16 10:50:00|70210.8|70195.8|70215.1|70200.1|70220.3|70205.3|70209.7|70194.7|364
1713264900000|2024-04-16 10:55:00|70215|70200|70219|70204|70225.5|70210.5|70200.1|70185.1|412
1713265200000|2024-04-16 11:00:00|70218.7|70203.7|70215.1|70200.1|70220.5|70205.5|70203.3|70188.3|411
1713265500000|2024-04-16 11:05:00|70215.2|70200.2|70201.9|70186.9|70218.4|70203.4|70193.6|70178.6|396
1713265800000|2024-04-16 11:10:00|70202|70187|70196.7|70181.7|70206.1|70191.1|70188.2|70173.2|386
1713266100000|2024-04-16 11:15:00|70196.6|70181.6|70185.3|70170.3|70197.4|70182.4|70181.5|70164.2|415
1713266400000|2024-04-16 11:20:00|70185.2|70170.2|70174.6|70159.6|70191.7|70176.7|70169|70154|443
1713266700000|2024-04-16 11:25:00|70174.2|70159.2|70188.2|70173.2|70188.2|70173.2|70164.1|70149.1|460
1713267000000|2024-04-16 11:30:00|70188.4|70173.4|70169|70154|70189.6|70174.6|70162|70147|383
1713267300000|2024-04-16 11:35:00|70168.9|70153.9|70160.8|70145.8|70172.6|70157.6|70155.2|70140.2|416
1713267600000|2024-04-16 11:40:00|70160.7|70145.7|70162|70147|70168.6|70153.6|70160.6|70145.6|302
1713267900000|2024-04-16 11:45:00|70162.3|70147.3|70129.3|70114.3|70162.3|70147.3|70129.2|70114.2|330
1713268200000|2024-04-16 11:50:00|70129.5|70114.5|70100.5|70085.5|70132.2|70117.2|70080.4|70063.3|462
1713268500000|2024-04-16 11:55:00|70100.4|70085.4|70111.5|70096.5|70112.6|70097.6|70090.1|70075.1|434
1713268800000|2024-04-16 12:00:00|70115.7|70095.7|70128.2|70113.2|70129.5|70114.5|70107.5|70092.5|487
1713269100000|2024-04-16 12:05:00|70128.3|70113.3|70147.8|70132.8|70147.8|70132.8|70126.2|70111.2|408
1713269400000|2024-04-16 12:10:00|70147.9|70132.9|70114.9|70094.9|70154.4|70139.4|70114.9|70094.9|366
1713269700000|2024-04-16 12:15:00|70115.5|70095.5|70114.7|70099.7|70120.9|70105.9|70106.6|70091.6|423
1713270000000|2024-04-16 12:20:00|70114.6|70099.6|70120.8|70105.8|70127.2|70112.2|70107.2|70092.2|508
1713270300000|2024-04-16 12:25:00|70120.9|70105.9|70131.4|70111.4|70137.1|70118.8|70120.9|70105.9|394
1713270600000|2024-04-16 12:30:00|70132.7|70117.7|70089.9|70074.9|70132.7|70117.7|70077.7|70062.7|728
1713270900000|2024-04-16 12:35:00|70089.7|70074.7|70056.4|70041.4|70091.7|70076.7|70040.8|70025.8|714
1713271200000|2024-04-16 12:40:00|70056.3|70041.3|70073.9|70058.9|70086|70071|70049.2|70034.2|576
1713271500000|2024-04-16 12:45:00|70074.8|70059.8|70104.1|70089.1|70107.7|70092.7|70072.9|70057.9|540
1713271800000|2024-04-16 12:50:00|70104.4|70089.4|70118|70103|70129.6|70114.6|70100.3|70085.3|597
1713272100000|2024-04-16 12:55:00|70118.1|70103.1|70136.9|70121.9|70142.9|70127.9|70104.4|70089.4|584
1713272400000|2024-04-16 13:00:00|70137|70122|70159.7|70144.7|70166.8|70151.8|70131.1|70116.1|798
1713272700000|2024-04-16 13:05:00|70158.9|70143.9|70139.7|70124.7|70159.5|70144.5|70130.9|70115.9|669
1713273000000|2024-04-16 13:10:00|70141|70126|70184|70164|70185.3|70165.3|70141|70126|607
1713273300000|2024-04-16 13:15:00|70184.3|70164.3|70203|70183|70209.5|70191.9|70171.9|70156.4|621
1713273600000|2024-04-16 13:20:00|70203.1|70183.1|70202.9|70187.9|70208.6|70193.6|70194.8|70179.8|573
1713273900000|2024-04-16 13:25:00|70203.5|70188.5|70166|70151|70206.4|70191.4|70150.6|70135.6|608
1713274200000|2024-04-16 13:30:00|70166.1|70151.1|70160.9|70145.9|70193.9|70178.9|70152.1|70137.1|784
1713274500000|2024-04-16 13:35:00|70160.7|70145.7|70140.7|70125.7|70186.3|70171.3|70112.3|70092.3|833
1713274800000|2024-04-16 13:40:00|70142.1|70127.1|70135.8|70120.8|70153.8|70138.8|70102.7|70083.7|900
1713275100000|2024-04-16 13:45:00|70136.7|70121.7|70175.3|70155.3|70176.5|70158.4|70127.8|70112.8|804
1713275400000|2024-04-16 13:50:00|70175.1|70155.1|70194|70179|70211|70193.1|70167.2|70149|795
1713275700000|2024-04-16 13:55:00|70193.9|70178.9|70196.1|70181.1|70200.5|70185.5|70177.8|70162.8|706
1713276000000|2024-04-16 14:00:00|70195.4|70180.4|70158.8|70143.8|70208.5|70193.5|70155|70136.9|702
1713276300000|2024-04-16 14:05:00|70158.6|70143.6|70121.8|70106.8|70168.4|70153.4|70120|70102.3|730
1713276600000|2024-04-16 14:10:00|70122.7|70107.7|70131|70116|70157.2|70142.2|70118.7|70098.7|770
1713276900000|2024-04-16 14:15:00|70131.2|70116.2|70107.3|70092.3|70131.2|70116.2|70098.3|70081.6|751
1713277200000|2024-04-16 14:20:00|70107.4|70092.4|70155.2|70140.2|70167.8|70152.8|70099.3|70084.3|723
1713277500000|2024-04-16 14:25:00|70156.1|70141.1|70188|70173|70189.5|70174.5|70152.1|70137.1|684
1713277800000|2024-04-16 14:30:00|70188.1|70173.1|70194.8|70179.8|70204.4|70189.4|70178.8|70163.8|627
1713278100000|2024-04-16 14:35:00|70194.6|70179.6|70188.2|70173.2|70201.5|70186.5|70173.6|70158.6|637
1713278400000|2024-04-16 14:40:00|70188.4|70173.4|70169.5|70154.5|70207.4|70192.4|70164.8|70149.8|697
1713278700000|2024-04-16 14:45:00|70171.1|70156.1|70170.8|70155.8|70179.5|70164.5|70154.5|70139.5|608
1713279000000|2024-04-16 14:50:00|70170|70155|70184.8|70169.8|70196.6|70181.6|70154.2|70139.2|746
1713279300000|2024-04-16 14:55:00|70184.5|70169.5|70182.3|70167.3|70204.7|70189.7|70177.8|70162.8|679
1713279600000|2024-04-16 15:00:00|70181.5|70166.5|70171.9|70156.9|70188.8|70173.8|70154|70138.9|680
1713279900000|2024-04-16 15:05:00|70171.8|70156.8|70138.3|70123.3|70176.2|70161.2|70132.9|70117.9|599
1713280200000|2024-04-16 15:10:00|70138.2|70123.2|70173.3|70158.3|70176|70161|70130|70115|654
1713280500000|2024-04-16 15:15:00|70173.2|70158.2|70180|70165|70182.2|70167.2|70165.4|70150.4|620
1713280800000|2024-04-16 15:20:00|70181|70166|70209.7|70194.7|70225.5|70210.5|70179.6|70164.6|582
1713281100000|2024-04-16 15:25:00|70210.6|70195.6|70206.8|70191.8|70216.4|70201.4|70195.1|70180.1|595
1713281400000|2024-04-16 15:30:00|70208.2|70193.2|70231|70216|70238.7|70223.7|70207.7|70192.7|626
1713281700000|2024-04-16 15:35:00|70230.9|70215.9|70245.9|70230.9|70246|70231|70219.4|70204.4|563
1713282000000|2024-04-16 15:40:00|70245.8|70230.8|70236.4|70221.4|70246.6|70231.6|70223.3|70208.3|572
1713282300000|2024-04-16 15:45:00|70236.3|70221.3|70228.7|70213.7|70251.7|70236.7|70225.6|70210.6|536
1713282600000|2024-04-16 15:50:00|70228.6|70213.6|70202.3|70187.3|70231.4|70216.4|70198.3|70183.3|538
1713282900000|2024-04-16 15:55:00|70201.2|70186.2|70211.7|70196.7|70215.1|70200.1|70188.5|70173.5|501
1713283200000|2024-04-16 16:00:00|70211.8|70196.8|70242.7|70227.7|70246.3|70231.3|70211.8|70196.8|583
1713283500000|2024-04-16 16:05:00|70242.6|70227.6|70215.1|70200.1|70253.5|70238.5|70210.9|70195.1|574
1713283800000|2024-04-16 16:10:00|70215|70200|70221.5|70206.5|70231.9|70216.9|70212.3|70197.3|524
1713284100000|2024-04-16 16:15:00|70220.5|70205.5|70244.8|70229.8|70254.7|70239.7|70214.1|70199.1|461
1713284400000|2024-04-16 16:20:00|70243.8|70228.8|70245.6|70230.6|70252.6|70237.6|70233.2|70218.2|496
1713284700000|2024-04-16 16:25:00|70245.4|70230.4|70250.1|70235.1|70253.3|70238.3|70237.4|70222.4|455
1713285000000|2024-04-16 16:30:00|70250.2|70235.2|70269.5|70254.5|70269.5|70254.5|70239.6|70224.6|433
1713285300000|2024-04-16 16:35:00|70269.4|70254.4|70268.4|70253.4|70273.4|70258.4|70262.7|70247.7|477
1713285600000|2024-04-16 16:40:00|70268.3|70253.3|70261.9|70246.9|70270.5|70255.5|70255.9|70240.9|478
1713285900000|2024-04-16 16:45:00|70261.4|70246.4|70225.2|70210.2|70265.7|70250.7|70225|70210|409
1713286200000|2024-04-16 16:50:00|70227.2|70212.2|70235.3|70220.3|70236.6|70221.6|70214.5|70194.5|420
1713286500000|2024-04-16 16:55:00|70235.2|70220.2|70232.6|70217.6|70260.1|70245.1|70224.9|70209.9|534
1713286800000|2024-04-16 17:00:00|70232.5|70217.5|70257.6|70242.6|70270.5|70255.5|70229|70214|527
1713287100000|2024-04-16 17:05:00|70257.8|70242.8|70245|70230|70265.1|70250.1|70242.1|70227.1|430
1713287400000|2024-04-16 17:10:00|70245.1|70230.1|70256|70241|70257.3|70242.3|70240.4|70225.4|412
1713287700000|2024-04-16 17:15:00|70255.9|70240.9|70256.4|70241.4|70262.2|70247.2|70247.9|70232.9|401
1713288000000|2024-04-16 17:20:00|70256.7|70241.7|70264.7|70244.7|70277.2|70258.9|70256.7|70241.7|482
1713288300000|2024-04-16 17:25:00|70264.6|70244.6|70308.6|70288.6|70308.6|70289.1|70264.6|70244.6|456
1713288600000|2024-04-16 17:30:00|70308.7|70288.7|70357.7|70337.7|70392.8|70372.8|70302|70287|994
1713288900000|2024-04-16 17:35:00|70359.2|70339.2|70321|70301|70361.7|70341.7|70305.9|70285.9|931
1713289200000|2024-04-16 17:40:00|70321.2|70301.2|70265.2|70245.2|70321.2|70301.2|70261.8|70241.8|828
1713289500000|2024-04-16 17:45:00|70264|70244|70307.8|70287.8|70307.8|70287.8|70249.7|70229.7|774
1713289800000|2024-04-16 17:50:00|70308.2|70288.2|70290.6|70270.6|70314.4|70294.4|70283.6|70263.6|770
1713290100000|2024-04-16 17:55:00|70290.5|70270.5|70261|70241|70305.2|70285.2|70257.8|70237.8|657
1713290400000|2024-04-16 18:00:00|70261.2|70241.2|70264.2|70249.2|70284.6|70266.9|70259.2|70239.2|671
1713290700000|2024-04-16 18:05:00|70264.1|70249.1|70188.1|70168.1|70266|70251|70177.1|70157.1|763
1713291000000|2024-04-16 18:10:00|70188.2|70168.2|70239.4|70219.4|70243.9|70223.9|70177.1|70157.1|783
1713291300000|2024-04-16 18:15:00|70239.6|70219.6|70260.8|70240.8|70265.2|70245.2|70237.7|70217.7|801
1713291600000|2024-04-16 18:20:00|70260.7|70240.7|70284.3|70264.3|70293.9|70273.9|70254.3|70234.3|674
1713291900000|2024-04-16 18:25:00|70283|70263|70275.1|70255.1|70291.5|70271.5|70263.1|70243.1|733
1713292200000|2024-04-16 18:30:00|70275.2|70255.2|70224.2|70204.2|70277|70260.2|70221.7|70201.7|653
1713292500000|2024-04-16 18:35:00|70215.3|70195.3|70221.6|70201.6|70222.3|70203.4|70198.4|70178.4|647
1713292800000|2024-04-16 18:40:00|70221.5|70201.5|70210|70190|70235.4|70215.4|70199.2|70181.7|636
1713293100000|2024-04-16 18:45:00|70211.6|70191.6|70216.9|70201.9|70222.7|70207.7|70200.7|70183|470
1713293400000|2024-04-16 18:50:00|70216.7|70201.7|70178.1|70163.1|70218.3|70203.3|70166.7|70151.7|543
1713293700000|2024-04-16 18:55:00|70178|70163|70195.4|70175.4|70198.1|70178.1|70178|70163|502
1713294000000|2024-04-16 19:00:00|70196.9|70176.9|70203.4|70188.4|70206.8|70191.8|70188.7|70170.6|527
1713294300000|2024-04-16 19:05:00|70203.6|70188.6|70211.9|70196.9|70216.8|70201.8|70203.5|70188.5|439
1713294600000|2024-04-16 19:10:00|70212.1|70197.1|70223.3|70208.3|70227.6|70212.6|70208.1|70193.1|451
1713294900000|2024-04-16 19:15:00|70222.8|70207.8|70228.3|70213.3|70239.6|70224.6|70221.3|70206.3|466
1713295200000|2024-04-16 19:20:00|70228.6|70213.6|70223.9|70208.9|70237|70222|70222|70207|395
1713295500000|2024-04-16 19:25:00|70224|70209|70223|70208|70227.2|70212.2|70219.8|70204.8|376
1713295800000|2024-04-16 19:30:00|70223.3|70208.3|70266.3|70251.3|70266.7|70251.7|70223.3|70208.3|419
1713296100000|2024-04-16 19:35:00|70266.7|70251.7|70268.6|70248.6|70281|70266|70264.3|70244.3|520
1713296400000|2024-04-16 19:40:00|70269.1|70249.1|70261.4|70246.4|70277.8|70262.8|70259.5|70244.5|409
1713296700000|2024-04-16 19:45:00|70261.6|70246.6|70251.9|70236.9|70266.7|70251.7|70248.7|70231.9|373
1713297000000|2024-04-16 19:50:00|70254|70239|70261.8|70246.8|70266.5|70251.5|70251.9|70234.4|402
1713297300000|2024-04-16 19:55:00|70260.3|70245.3|70252.7|70237.7|70280.7|70265.7|70252.5|70237.5|458
1713297600000|2024-04-16 20:00:00|70253.2|70238.2|70257.7|70237.7|70260.9|70245.9|70248.9|70228.9|317
1713297900000|2024-04-16 20:05:00|70257.6|70237.6|70264|70244|70266.3|70247.6|70257.4|70237.4|201
1713298200000|2024-04-16 20:10:00|70264.2|70244.2|70261.3|70241.3|70265.5|70245.5|70258.2|70240.2|187
1713298500000|2024-04-16 20:15:00|70261.2|70241.2|70268.4|70248.4|70268.8|70248.8|70261.1|70241.1|170
1713298800000|2024-04-16 20:20:00|70268.5|70248.5|70273.2|70253.2|70278.5|70260.9|70268.5|70248.5|168
1713299100000|2024-04-16 20:25:00|70273.4|70253.4|70285.5|70265.5|70289.8|70269.8|70273.2|70253.2|172
1713299400000|2024-04-16 20:30:00|70286.3|70266.3|70288.9|70268.9|70289|70269|70281|70262.9|138
1713299700000|2024-04-16 20:35:00|70288.8|70268.8|70281.4|70261.4|70289.6|70269.6|70280.1|70260.1|123
1713300000000|2024-04-16 20:40:00|70279.5|70264.5|70286.8|70266.8|70289|70269|70278.7|70259.6|196
1713300300000|2024-04-16 20:45:00|70287|70267|70277.3|70262.3|70288.2|70268.2|70277.2|70259.3|174
1713300600000|2024-04-16 20:50:00|70279.9|70259.9|70278.4|70258.4|70283.9|70263.9|70277.7|70257.7|243
1713300900000|2024-04-16 20:55:00|70278.2|70258.2|70273.8|70253.8|70279.6|70259.6|70268.2|70248.2|271
1713301200000|2024-04-16 21:00:00|70287|70237.8|70274.7|70225.5|70289.5|70243.7|70274.6|70225.5|35
1713301500000|2024-04-16 21:05:00|70271.8|70224.2|70282.8|70225.3|70290.6|70236.9|70271.8|70223.9|179
1713301800000|2024-04-16 21:10:00|70283|70226.9|70284.1|70185.1|70311|70278.1|70273.4|70174.4|249
1713302100000|2024-04-16 21:15:00|70279.2|70180.2|70293.4|70267.5|70304.4|70268.9|70269|70170|356
1713302400000|2024-04-16 21:20:00|70293.2|70267.2|70271.7|70229.2|70293.8|70268.7|70261.6|70228.4|176
1713302700000|2024-04-16 21:25:00|70273.3|70229|70275.1|70253.4|70283|70255|70270.7|70228.4|206
1713303000000|2024-04-16 21:30:00|70281.4|70253.5|70270.4|70229.7|70281.4|70254.6|70269.6|70218.4|265
1713303300000|2024-04-16 21:35:00|70270.3|70229.8|70273.7|70239.4|70298.9|70276.3|70269.8|70208.2|296
1713303600000|2024-04-16 21:40:00|70273.9|70239.6|70291.8|70250|70303.6|70258.5|70271.5|70186.4|433
1713303900000|2024-04-16 21:45:00|70292.2|70251.2|70289.7|70212.3|70298.8|70270.8|70285.9|70200.6|357
1713304200000|2024-04-16 21:50:00|70292.3|70219.8|70290.5|70264.5|70302.9|70269.5|70281.3|70187.3|412
1713304500000|2024-04-16 21:55:00|70290.3|70264.3|70292.6|70251.3|70310.3|70266.6|70274.7|70195.5|519
1713304800000|2024-04-16 22:00:00|70292.5|70251.4|70292.3|70272.3|70300.7|70273.6|70273.6|70247.8|368
1713305100000|2024-04-16 22:05:00|70292.5|70272.5|70300.1|70280.1|70300.2|70280.2|70286.6|70266.6|206
1713305400000|2024-04-16 22:10:00|70300.2|70280.2|70289.6|70269.6|70313.8|70293.8|70289.6|70269.6|202
1713305700000|2024-04-16 22:15:00|70289.7|70269.7|70290.3|70270.3|70292|70273.3|70287.9|70269.3|101
1713306000000|2024-04-16 22:20:00|70290.4|70270.4|70289.5|70269.5|70291.3|70272.6|70287.4|70268.5|149
1713306300000|2024-04-16 22:25:00|70289.6|70269.6|70289|70269|70291.8|70273|70285.5|70265.5|139
1713306600000|2024-04-16 22:30:00|70289.1|70269.1|70289.7|70269.7|70291.1|70271.1|70288.3|70268.3|163
1713306900000|2024-04-16 22:35:00|70289.8|70269.8|70295.9|70275.9|70296.1|70276.1|70287.3|70269.6|111
1713307200000|2024-04-16 22:40:00|70296|70276|70294.1|70274.1|70296.1|70276.1|70290.2|70270.2|139
1713307500000|2024-04-16 22:45:00|70296.3|70276.3|70274.1|70254.1|70308.4|70288.4|70270.1|70250.1|338
1713307800000|2024-04-16 22:50:00|70274|70254|70271.3|70251.3|70275.2|70257.4|70266.6|70246.6|167
1713308100000|2024-04-16 22:55:00|70271.1|70251.1|70267.9|70247.9|70272.9|70252.9|70264.6|70246.7|116
1713308400000|2024-04-16 23:00:00|70267.8|70247.8|70266.8|70246.8|70270.1|70250.1|70262.8|70244.2|165
1713308700000|2024-04-16 23:05:00|70266.7|70246.7|70261.7|70241.7|70267.1|70247.7|70259.7|70239.7|144
1713309000000|2024-04-16 23:10:00|70261.6|70241.6|70252.4|70232.4|70262.9|70244.3|70252.4|70232.4|165
1713309300000|2024-04-16 23:15:00|70252.3|70232.3|70252.5|70232.5|70253.1|70235.8|70249.3|70229.6|180
1713309600000|2024-04-16 23:20:00|70252.4|70232.4|70243.6|70223.6|70252.6|70235.4|70242.9|70222.9|212
1713309900000|2024-04-16 23:25:00|70243.7|70223.7|70238.1|70218.1|70247|70229.7|70238.1|70218.1|144
1713310200000|2024-04-16 23:30:00|70238|70218|70238.7|70218.7|70240|70220|70237.5|70217.5|211
1713310500000|2024-04-16 23:35:00|70239.2|70219.2|70243.2|70223.2|70243.4|70226|70231.1|70211.1|219
1713310800000|2024-04-16 23:40:00|70244.5|70224.5|70250.2|70230.2|70250.4|70230.4|70241.2|70221.2|212
1713311100000|2024-04-16 23:45:00|70250.3|70230.3|70260.7|70240.7|70260.8|70240.8|70248|70230.1|203
1713311400000|2024-04-16 23:50:00|70260.6|70240.6|70259.5|70239.5|70263.6|70243.6|70256.8|70236.8|235
1713311700000|2024-04-16 23:55:00|70259.7|70239.7|70258.7|70238.7|70264.7|70245.9|70257.3|70237.3|231
1713312000000|2024-04-17 00:00:00|70258.8|70238.8|70279.8|70259.8|70279.9|70259.9|70255.4|70235.4|363
1713312300000|2024-04-17 00:05:00|70280|70260|70279.1|70259.1|70284.5|70264.5|70269.3|70249.3|312
1713312600000|2024-04-17 00:10:00|70278.8|70258.8|70280|70260|70283.3|70263.3|70271.2|70251.2|301
1713312900000|2024-04-17 00:15:00|70280.1|70260.1|70255.3|70235.3|70280.7|70260.7|70255.3|70235.3|291
1713313200000|2024-04-17 00:20:00|70255.4|70235.4|70247.1|70227.1|70255.9|70238.2|70239.5|70219.5|273
1713313500000|2024-04-17 00:25:00|70247.7|70227.7|70245.8|70225.8|70249.6|70229.6|70241.8|70221.8|267
1713313800000|2024-04-17 00:30:00|70246|70226|70260.6|70240.6|70263|70243|70246|70226|252
1713314100000|2024-04-17 00:35:00|70260.8|70240.8|70257|70237|70269.1|70249.1|70256.4|70236.4|227
1713314400000|2024-04-17 00:40:00|70257.1|70237.1|70268.7|70248.7|70270.1|70250.1|70255.1|70235.1|298
1713314700000|2024-04-17 00:45:00|70269.5|70249.5|70260.2|70240.2|70272.4|70252.4|70257.4|70237.4|278
1713315000000|2024-04-17 00:50:00|70260.3|70240.3|70248.7|70228.7|70261|70241|70243.3|70223.3|285
1713315300000|2024-04-17 00:55:00|70249.7|70229.7|70250.5|70230.5|70258.1|70238.1|70246.7|70226.7|272
1713315600000|2024-04-17 01:00:00|70250.6|70230.6|70260|70240|70263.4|70244.7|70250.6|70230.6|299
1713315900000|2024-04-17 01:05:00|70260.6|70240.6|70255.1|70235.1|70261.1|70241.1|70248.7|70228.7|257
1713316200000|2024-04-17 01:10:00|70254|70234|70258.3|70238.3|70258.9|70238.9|70245.6|70225.6|211
1713316500000|2024-04-17 01:15:00|70258.2|70238.2|70244.7|70224.7|70258.5|70238.5|70244.6|70224.6|338
1713316800000|2024-04-17 01:20:00|70244.5|70224.5|70216|70196|70244.5|70224.5|70213.2|70193.2|350
1713317100000|2024-04-17 01:25:00|70216.1|70196.1|70214.9|70194.9|70220.1|70200.1|70208.8|70188.8|354
1713317400000|2024-04-17 01:30:00|70214.8|70194.8|70225.7|70205.7|70226.3|70206.3|70209|70189|401
1713317700000|2024-04-17 01:35:00|70226.1|70206.1|70234.6|70214.6|70235.3|70215.3|70219.1|70199.1|325
1713318000000|2024-04-17 01:40:00|70235|70215|70228.1|70208.1|70236.3|70216.3|70220.2|70200.2|323
1713318300000|2024-04-17 01:45:00|70229|70209|70228.6|70208.6|70231.9|70211.9|70221.1|70201.1|345
1713318600000|2024-04-17 01:50:00|70229.1|70209.1|70211.5|70191.5|70230.1|70210.1|70200.3|70180.3|373
1713318900000|2024-04-17 01:55:00|70211.4|70191.4|70210.4|70190.4|70212.2|70192.2|70203.6|70184.1|275
1713319200000|2024-04-17 02:00:00|70210.3|70190.3|70199.6|70179.6|70217.3|70197.3|70195|70175|336
1713319500000|2024-04-17 02:05:00|70199.9|70179.9|70204|70184|70213|70193|70199.9|70179.9|285
1713319800000|2024-04-17 02:10:00|70204.1|70184.1|70192|70172|70204.1|70184.1|70191.3|70171.3|263
1713320100000|2024-04-17 02:15:00|70191.1|70171.1|70184.5|70164.5|70200|70180|70184.3|70164.3|229
1713320400000|2024-04-17 02:20:00|70184.6|70164.6|70174.8|70154.8|70188.5|70168.5|70171.1|70151.1|249
1713320700000|2024-04-17 02:25:00|70174.9|70154.9|70181.3|70161.3|70183.8|70163.8|70172.4|70152.4|293
1713321000000|2024-04-17 02:30:00|70181.4|70161.4|70182.1|70162.1|70185.1|70165.1|70172.8|70152.8|200
1713321300000|2024-04-17 02:35:00|70182.2|70162.2|70173.2|70153.2|70185.5|70167.1|70172.7|70152.7|212
1713321600000|2024-04-17 02:40:00|70173.4|70153.4|70167.8|70147.8|70175.3|70155.7|70165.8|70145.8|241
1713321900000|2024-04-17 02:45:00|70168|70148|70172.7|70152.7|70175.9|70155.9|70168|70148|244
1713322200000|2024-04-17 02:50:00|70172.4|70152.4|70176.5|70156.5|70176.8|70158.6|70161.3|70141.3|243
1713322500000|2024-04-17 02:55:00|70176.7|70156.7|70171.9|70151.9|70178|70158|70168.8|70148.8|248
1713322800000|2024-04-17 03:00:00|70172|70152|70176.4|70156.4|70183|70163|70169.4|70151.9|239
1713323100000|2024-04-17 03:05:00|70176.3|70156.3|70181|70161|70183|70163|70176|70156|225
1713323400000|2024-04-17 03:10:00|70180.9|70160.9|70177.6|70157.6|70184.3|70164.3|70168.6|70148.6|164
1713323700000|2024-04-17 03:15:00|70177.8|70157.8|70180.9|70160.9|70180.9|70161.2|70172|70152|197
1713324000000|2024-04-17 03:20:00|70181|70161|70194.6|70174.6|70194.6|70174.6|70177.4|70157.4|234
1713324300000|2024-04-17 03:25:00|70194.5|70174.5|70193.9|70173.9|70194.5|70174.5|70185|70166.5|223
1713324600000|2024-04-17 03:30:00|70194.1|70174.1|70195.6|70180.6|70200.6|70181.5|70193.9|70173.9|235
1713324900000|2024-04-17 03:35:00|70195.7|70180.7|70201.9|70181.9|70201.9|70181.9|70191.5|70172.2|240
1713325200000|2024-04-17 03:40:00|70202|70182|70201|70181|70204.4|70184.4|70197.7|70179.4|223
1713325500000|2024-04-17 03:45:00|70201.1|70181.1|70214.6|70194.6|70217.1|70197.1|70196.1|70176.1|290
1713325800000|2024-04-17 03:50:00|70214.5|70194.5|70209.3|70189.3|70217.3|70197.3|70205|70185|237
1713326100000|2024-04-17 03:55:00|70209.4|70189.4|70217.3|70197.3|70217.6|70197.6|70207.9|70187.9|223
1713326400000|2024-04-17 04:00:00|70215.9|70195.9|70216.6|70196.6|70219.8|70199.8|70211.4|70191.4|240
1713326700000|2024-04-17 04:05:00|70216.4|70196.4|70204.2|70184.2|70216.8|70196.8|70202.6|70182.6|209
1713327000000|2024-04-17 04:10:00|70204.1|70184.1|70194.6|70179.6|70204.1|70184.1|70190|70173.7|180
1713327300000|2024-04-17 04:15:00|70194.7|70179.7|70193.7|70178.7|70201.7|70186.7|70193.6|70176.1|158
1713327600000|2024-04-17 04:20:00|70193.6|70178.6|70191.4|70171.4|70197|70179|70189.7|70171.2|208
1713327900000|2024-04-17 04:25:00|70191.3|70171.3|70199.2|70179.2|70199.2|70179.2|70187.6|70170.4|169
1713328200000|2024-04-17 04:30:00|70199.3|70179.3|70216.9|70196.9|70216.9|70196.9|70196.9|70178.6|195
1713328500000|2024-04-17 04:35:00|70217.4|70197.4|70231|70211|70232.7|70212.7|70217.4|70197.4|228
1713328800000|2024-04-17 04:40:00|70230.9|70210.9|70231|70211|70234.3|70216.8|70228.2|70209.7|211
1713329100000|2024-04-17 04:45:00|70231.1|70211.1|70229.5|70214.5|70234.2|70217.1|70229.4|70211.1|140
1713329400000|2024-04-17 04:50:00|70229.3|70214.3|70232.6|70217.6|70234.7|70217.7|70228.4|70210.3|145
1713329700000|2024-04-17 04:55:00|70232.7|70217.7|70232.1|70212.1|70233.4|70217.8|70228.2|70208.7|180
1713330000000|2024-04-17 05:00:00|70233.3|70213.3|70244.3|70224.3|70247|70227|70233.3|70213.3|354
1713330300000|2024-04-17 05:05:00|70244.4|70224.4|70250.8|70230.8|70250.8|70230.8|70240.8|70220.8|232
1713330600000|2024-04-17 05:10:00|70251|70231|70261.8|70241.8|70264.3|70244.3|70249.3|70229.3|232
1713330900000|2024-04-17 05:15:00|70262|70242|70273.4|70253.4|70276.4|70256.4|70260.3|70242|207
1713331200000|2024-04-17 05:20:00|70273.3|70253.3|70277.5|70257.5|70279|70264|70271|70252.6|225
1713331500000|2024-04-17 05:25:00|70277.6|70257.6|70282.7|70262.7|70283.1|70263.1|70275.3|70255.3|244
1713331800000|2024-04-17 05:30:00|70282.6|70262.6|70297.2|70277.2|70298.6|70278.6|70282.6|70262.6|274
1713332100000|2024-04-17 05:35:00|70297|70277|70299.7|70279.7|70300.2|70280.2|70292.2|70272.2|273
1713332400000|2024-04-17 05:40:00|70300|70280|70300.6|70280.6|70310.8|70290.8|70296.7|70277.5|261
1713332700000|2024-04-17 05:45:00|70300.1|70280.1|70302.8|70287.8|70305.2|70287.9|70297.8|70277.8|271
1713333000000|2024-04-17 05:50:00|70303|70288|70317.3|70297.3|70319.1|70299.1|70303|70285.7|332
1713333300000|2024-04-17 05:55:00|70317.4|70297.4|70315.9|70300.9|70331.7|70312.3|70315.1|70296.4|377
1713333600000|2024-04-17 06:00:00|70317.9|70302.9|70343.9|70323.9|70355.8|70335.8|70296.8|70276.8|668
1713333900000|2024-04-17 06:05:00|70344|70324|70307.6|70287.6|70344|70324|70303.8|70283.8|644
1713334200000|2024-04-17 06:10:00|70307.5|70287.5|70280|70260|70318.7|70302.6|70277.2|70257.2|559
1713334500000|2024-04-17 06:15:00|70279.6|70259.6|70290.7|70275.7|70293.1|70278.1|70275.5|70257.4|496
1713334800000|2024-04-17 06:20:00|70291.4|70276.4|70269.5|70254.5|70294.9|70279.9|70268.2|70253.2|539
1713335100000|2024-04-17 06:25:00|70269.4|70254.4|70282.8|70267.8|70287.3|70272.3|70269.4|70254.4|441
1713335400000|2024-04-17 06:30:00|70285.6|70270.6|70241|70226|70287.6|70272.6|70238.7|70223.7|413
1713335700000|2024-04-17 06:35:00|70242.3|70227.3|70211.5|70196.5|70252.3|70237.3|70202.3|70187.3|511
1713336000000|2024-04-17 06:40:00|70211.7|70196.7|70228.9|70213.9|70233.5|70218.5|70211.7|70196.7|431
1713336300000|2024-04-17 06:45:00|70229|70214|70201.3|70186.3|70233.7|70218.7|70199.5|70184.5|440
1713336600000|2024-04-17 06:50:00|70201.1|70186.1|70154.2|70139.2|70204.6|70189.6|70146.1|70126.1|582
1713336900000|2024-04-17 06:55:00|70154.3|70139.3|70167.1|70147.1|70174.6|70159.6|70153|70136.8|477
1713337200000|2024-04-17 07:00:00|70167|70147|70174.5|70159.5|70201.1|70186.1|70166.7|70146.7|629
1713337500000|2024-04-17 07:05:00|70175.9|70160.9|70189.9|70174.9|70190.9|70175.9|70171.4|70156.4|541
1713337800000|2024-04-17 07:10:00|70190|70175|70196.9|70181.9|70210.5|70195.5|70183.2|70168.2|449
1713338100000|2024-04-17 07:15:00|70196.8|70181.8|70225.4|70210.4|70230.6|70215.6|70191|70176|562
1713338400000|2024-04-17 07:20:00|70225.3|70210.3|70226.7|70211.7|70233.6|70218.6|70212|70197|520
1713338700000|2024-04-17 07:25:00|70224.8|70209.8|70194.7|70179.7|70224.9|70209.9|70189.3|70170.4|503
1713339000000|2024-04-17 07:30:00|70197.4|70182.4|70214.4|70199.4|70217.8|70202.8|70197.4|70182.4|485
1713339300000|2024-04-17 07:35:00|70214.5|70199.5|70203.3|70188.3|70228.4|70213.4|70192.5|70177.5|459
1713339600000|2024-04-17 07:40:00|70203.2|70188.2|70181.1|70166.1|70203.2|70188.2|70180.5|70165.5|419
1713339900000|2024-04-17 07:45:00|70181.2|70166.2|70170.3|70155.3|70191|70176|70167.9|70152.9|435
1713340200000|2024-04-17 07:50:00|70170.4|70155.4|70189.4|70174.4|70200.9|70185.9|70169.9|70154.9|507
1713340500000|2024-04-17 07:55:00|70189.5|70174.5|70226.9|70211.9|70227.2|70212.2|70188.7|70173.7|541
1713340800000|2024-04-17 08:00:00|70227.1|70212.1|70220.6|70205.6|70234.8|70219.8|70217.3|70202.3|508
1713341100000|2024-04-17 08:05:00|70220.8|70205.8|70208.9|70193.9|70228.9|70213.9|70206.1|70191.1|440
1713341400000|2024-04-17 08:10:00|70209|70194|70198|70183|70215.9|70200.9|70181.8|70166.8|461
1713341700000|2024-04-17 08:15:00|70198.1|70183.1|70155.1|70140.1|70204.2|70189.2|70154.6|70139.6|488
1713342000000|2024-04-17 08:20:00|70155|70140|70107.9|70092.9|70158.2|70143.2|70105.3|70088.3|571
1713342300000|2024-04-17 08:25:00|70108|70093|70116.4|70101.4|70125.5|70110.5|70101.7|70084.1|420
1713342600000|2024-04-17 08:30:00|70116.6|70101.6|70088.1|70073.1|70129|70114|70085.5|70070.5|436
1713342900000|2024-04-17 08:35:00|70088.2|70073.2|70082|70067|70092.1|70077.1|70079.6|70064.6|473
1713343200000|2024-04-17 08:40:00|70082.1|70067.1|70075.2|70060.2|70089.5|70074.5|70072.1|70057.1|427
1713343500000|2024-04-17 08:45:00|70075.5|70060.5|70114.9|70099.9|70119.6|70104.6|70073.3|70058.3|428
1713343800000|2024-04-17 08:50:00|70115.1|70100.1|70095.4|70080.4|70122.5|70107.5|70094|70079|438
1713344100000|2024-04-17 08:55:00|70095.3|70080.3|70128.8|70108.8|70140|70125|70095.3|70080.3|510
1713344400000|2024-04-17 09:00:00|70128.6|70108.6|70146.7|70131.7|70159|70142.3|70125.5|70105.5|588
1713344700000|2024-04-17 09:05:00|70146.6|70131.6|70159.2|70144.2|70159.4|70144.4|70131.8|70116.8|538
1713345000000|2024-04-17 09:10:00|70159.3|70144.3|70130.3|70115.3|70159.3|70144.3|70115.2|70100.2|495
1713345300000|2024-04-17 09:15:00|70130.6|70115.6|70128.2|70113.2|70143.7|70128.7|70122.8|70105.4|453
1713345600000|2024-04-17 09:20:00|70128.4|70113.4|70115.3|70100.3|70138.5|70123.5|70113.4|70098.4|453
1713345900000|2024-04-17 09:25:00|70115.2|70100.2|70092|70077|70115.2|70100.2|70091.6|70076.6|409
1713346200000|2024-04-17 09:30:00|70091.9|70076.9|70104.9|70089.9|70104.9|70089.9|70071.9|70056.9|384
1713346500000|2024-04-17 09:35:00|70105.1|70090.1|70112|70097|70114.8|70099.8|70094.2|70079.2|460
1713346800000|2024-04-17 09:40:00|70112.2|70097.2|70104.5|70089.5|70122.5|70107.5|70104.5|70089.5|414
1713347100000|2024-04-17 09:45:00|70104.6|70089.6|70107.9|70092.9|70108.2|70093.2|70089.1|70074.1|389
1713347400000|2024-04-17 09:50:00|70108|70093|70111.2|70096.2|70121.3|70106.3|70097.5|70082.5|419
1713347700000|2024-04-17 09:55:00|70111.1|70096.1|70122.3|70107.3|70134|70119|70111.1|70096.1|427
1713348000000|2024-04-17 10:00:00|70122.4|70107.4|70109.7|70094.7|70123|70108|70107.4|70092.4|426
1713348300000|2024-04-17 10:05:00|70109.6|70094.6|70086.7|70071.7|70109.6|70094.6|70086.1|70071.1|415
1713348600000|2024-04-17 10:10:00|70086.8|70071.8|70096|70081|70103.3|70088.3|70086.8|70071.8|343
1713348900000|2024-04-17 10:15:00|70096.1|70081.1|70108.7|70093.7|70112.4|70097.4|70092.4|70077.4|294
1713349200000|2024-04-17 10:20:00|70108.6|70093.6|70116.1|70101.1|70126.4|70111.4|70105.4|70090.4|290
1713349500000|2024-04-17 10:25:00|70116|70101|70115.4|70100.4|70119.3|70104.3|70111.4|70096.4|283
1713349800000|2024-04-17 10:30:00|70115.3|70100.3|70100.1|70085.1|70119|70104|70099.2|70084.2|297
1713350100000|2024-04-17 10:35:00|70100.4|70085.4|70120.4|70105.4|70128.2|70113.2|70099.8|70084.8|348
1713350400000|2024-04-17 10:40:00|70120.5|70105.5|70112.1|70097.1|70124.8|70109.8|70108.2|70093.2|296
1713350700000|2024-04-17 10:45:00|70112.4|70097.4|70118|70103|70119.5|70104.5|70102.9|70087.9|278
1713351000000|2024-04-17 10:50:00|70118.1|70103.1|70128.2|70113.2|70135|70119.9|70112.3|70097.3|313
1713351300000|2024-04-17 10:55:00|70128.3|70113.3|70135.8|70120.8|70142.8|70127.8|70128.3|70113.3|371
1713351600000|2024-04-17 11:00:00|70135.7|70120.7|70098.1|70083.1|70142|70127|70096.5|70081.5|375
1713351900000|2024-04-17 11:05:00|70097.8|70082.8|70073.2|70058.2|70097.8|70082.8|70071.9|70056.9|393
1713352200000|2024-04-17 11:10:00|70073|70058|70090.7|70075.7|70100.8|70085.8|70070.6|70055.6|409
1713352500000|2024-04-17 11:15:00|70090.2|70075.2|70089.4|70074.4|70092.9|70077.9|70079.4|70064.4|424
1713352800000|2024-04-17 11:20:00|70089.6|70074.6|70116.8|70101.8|70126.2|70111.2|70088.6|70073.6|397
1713353100000|2024-04-17 11:25:00|70117|70102|70115.8|70100.8|70123.5|70108.5|70105.8|70090.8|372
1713353400000|2024-04-17 11:30:00|70116|70101|70121.9|70106.9|70130.5|70115.5|70108.9|70093.9|409
1713353700000|2024-04-17 11:35:00|70122.2|70107.2|70142.6|70127.6|70143.7|70128.7|70121.8|70106.8|396
1713354000000|2024-04-17 11:40:00|70142.7|70127.7|70132.3|70117.3|70143.8|70128.8|70122.7|70107.7|322
1713354300000|2024-04-17 11:45:00|70132.2|70117.2|70143.6|70128.6|70150.4|70135.4|70131.4|70116.4|352
1713354600000|2024-04-17 11:50:00|70143.9|70128.9|70145.8|70130.8|70150|70135|70138.8|70123.8|390
1713354900000|2024-04-17 11:55:00|70145.4|70130.4|70159.9|70144.9|70181.8|70166.8|70145.1|70130.1|541
1713355200000|2024-04-17 12:00:00|70159.1|70144.1|70128|70113|70159.1|70144.1|70124.1|70109.1|519
1713355500000|2024-04-17 12:05:00|70127.9|70112.9|70144.6|70129.6|70145.9|70130.9|70111.8|70096.8|485
1713355800000|2024-04-17 12:10:00|70144.4|70129.4|70131.3|70116.3|70148.9|70133.9|70131.2|70116.2|455
1713356100000|2024-04-17 12:15:00|70131.1|70116.1|70128.7|70113.7|70153.2|70138.2|70124.6|70109.6|463
1713356400000|2024-04-17 12:20:00|70128.8|70113.8|70178.5|70163.5|70181.7|70166.7|70128.8|70113.8|611
1713356700000|2024-04-17 12:25:00|70178.3|70163.3|70167.9|70152.9|70183|70168|70166.2|70151.2|466
1713357000000|2024-04-17 12:30:00|70167.8|70152.8|70164.3|70149.3|70183.2|70168.2|70163.9|70148.9|504
1713357300000|2024-04-17 12:35:00|70164.2|70149.2|70159.7|70144.7|70179.6|70164.6|70154.8|70139.8|486
1713357600000|2024-04-17 12:40:00|70159.5|70144.5|70156.5|70141.5|70185.7|70170.7|70156.1|70141.1|555
1713357900000|2024-04-17 12:45:00|70157.2|70142.2|70155.6|70140.6|70158.7|70143.7|70135.3|70120.3|543
1713358200000|2024-04-17 12:50:00|70155.5|70140.5|70163.2|70148.2|70164.1|70149.1|70146.4|70131.4|484
1713358500000|2024-04-17 12:55:00|70163.3|70148.3|70162.9|70147.9|70175.6|70160.6|70142.3|70127.3|494
1713358800000|2024-04-17 13:00:00|70163.9|70148.9|70151.4|70136.4|70165.9|70150.9|70141.7|70126.7|566
1713359100000|2024-04-17 13:05:00|70151.5|70136.5|70130.7|70115.7|70156.8|70141.8|70125.9|70110.9|505
1713359400000|2024-04-17 13:10:00|70130.8|70115.8|70095.4|70080.4|70139.8|70124.8|70090.9|70075.9|537
1713359700000|2024-04-17 13:15:00|70095.5|70080.5|70124.4|70109.4|70127.6|70112.6|70087.3|70072.3|540
1713360000000|2024-04-17 13:20:00|70124.3|70109.3|70100.7|70085.7|70126.3|70111.3|70098.1|70083.1|485
1713360300000|2024-04-17 13:25:00|70101.4|70086.4|70088.9|70073.9|70103.9|70088.9|70083.7|70068.7|497
1713360600000|2024-04-17 13:30:00|70088.7|70073.7|70110.2|70095.2|70115|70100|70084.6|70069.6|641
1713360900000|2024-04-17 13:35:00|70110.4|70095.4|70108.2|70093.2|70121.5|70106.5|70091.5|70076.5|630
1713361200000|2024-04-17 13:40:00|70107.6|70092.6|70077.2|70062.2|70121.1|70106.1|70076.9|70061.9|655
1713361500000|2024-04-17 13:45:00|70076.9|70061.9|70076.6|70061.6|70083.7|70068.7|70045.8|70029|648
1713361800000|2024-04-17 13:50:00|70076.5|70061.5|70081.2|70066.2|70089|70074|70068.5|70053.5|585
1713362100000|2024-04-17 13:55:00|70081.3|70066.3|70103.8|70088.8|70109.2|70094.2|70077.1|70062.1|529
1713362400000|2024-04-17 14:00:00|70103.7|70088.7|70123.7|70108.7|70129.5|70114.5|70100.7|70085.7|619
1713362700000|2024-04-17 14:05:00|70123.3|70108.3|70106.4|70091.4|70129.2|70114.2|70100.8|70085.8|576
1713363000000|2024-04-17 14:10:00|70106.7|70091.7|70115.4|70100.4|70129.1|70114.1|70101.1|70086.1|653
1713363300000|2024-04-17 14:15:00|70116|70101|70132.2|70117.2|70138.3|70123.3|70114.8|70099.8|591
1713363600000|2024-04-17 14:20:00|70132.1|70117.1|70153.9|70138.9|70170.8|70155.8|70132.1|70117.1|552
1713363900000|2024-04-17 14:25:00|70149.9|70134.9|70134.3|70119.3|70149.9|70134.9|70114|70099|613
1713364200000|2024-04-17 14:30:00|70134.4|70119.4|70136|70121|70142.1|70127.1|70117.1|70102.1|638
1713364500000|2024-04-17 14:35:00|70136.1|70121.1|70146.9|70131.9|70152.2|70137.2|70119|70104|621
1713364800000|2024-04-17 14:40:00|70146.8|70131.8|70163.1|70148.1|70168.7|70153.7|70137.7|70122.7|546
1713365100000|2024-04-17 14:45:00|70162.5|70147.5|70157.2|70142.2|70165|70150|70145.8|70130.8|582
1713365400000|2024-04-17 14:50:00|70157.3|70142.3|70192.2|70177.2|70198.9|70183.9|70157.3|70142.3|652
1713365700000|2024-04-17 14:55:00|70187.3|70172.3|70163.1|70148.1|70187.6|70172.6|70154.2|70139.2|602
1713366000000|2024-04-17 15:00:00|70163|70148|70132.8|70117.8|70163|70148|70129.8|70114.8|610
1713366300000|2024-04-17 15:05:00|70132.9|70117.9|70132|70117|70153.6|70138.6|70128.6|70113.6|548
1713366600000|2024-04-17 15:10:00|70130.7|70115.7|70124.5|70109.5|70133.7|70118.7|70121.2|70106.2|563
1713366900000|2024-04-17 15:15:00|70124.7|70109.7|70149.2|70134.2|70149.6|70134.6|70121.4|70105|574
1713367200000|2024-04-17 15:20:00|70149.1|70134.1|70140.5|70125.5|70150.4|70135.4|70140.3|70125.3|532
1713367500000|2024-04-17 15:25:00|70140.3|70125.3|70137.8|70122.8|70149.5|70134.5|70127.2|70112.2|583
1713367800000|2024-04-17 15:30:00|70137.6|70122.6|70121.2|70106.2|70158.2|70143.2|70121.2|70106.2|603
1713368100000|2024-04-17 15:35:00|70121|70106|70101.5|70086.5|70121.6|70106.6|70100.3|70085.3|593
1713368400000|2024-04-17 15:40:00|70102.7|70087.7|70099.4|70079.4|70111.5|70096.5|70093|70075.9|502
1713368700000|2024-04-17 15:45:00|70099.5|70079.5|70108.1|70093.1|70119.7|70104.7|70099.1|70079.5|513
1713369000000|2024-04-17 15:50:00|70109.2|70094.2|70117.1|70102.1|70131|70116|70101.6|70086.6|513
1713369300000|2024-04-17 15:55:00|70117|70102|70112.9|70097.9|70121.4|70106.4|70101.3|70086.3|488
1713369600000|2024-04-17 16:00:00|70113|70098|70140.6|70125.6|70147.2|70132.2|70107.9|70092.9|553
1713369900000|2024-04-17 16:05:00|70140.9|70125.9|70150.1|70135.1|70158.9|70143.9|70133.8|70118.8|561
1713370200000|2024-04-17 16:10:00|70150|70135|70114.6|70094.6|70151.4|70136.4|70100|70080|532
1713370500000|2024-04-17 16:15:00|70114.7|70094.7|70124.7|70109.7|70136.7|70116.7|70113.4|70093.5|501
1713370800000|2024-04-17 16:20:00|70124.6|70109.6|70113.3|70093.3|70127.4|70112.4|70109|70091.5|512
1713371100000|2024-04-17 16:25:00|70113.2|70093.2|70065.3|70045.3|70113.2|70093.2|70064.8|70044.8|595
1713371400000|2024-04-17 16:30:00|70065.4|70045.4|70066.1|70046.1|70080|70060|70044.5|70024.5|565
1713371700000|2024-04-17 16:35:00|70062.1|70042.1|70056.9|70036.9|70077.2|70057.2|70046.8|70026.8|487
1713372000000|2024-04-17 16:40:00|70056.8|70036.8|70076|70056|70077.4|70057.4|70049.8|70029.8|618
1713372300000|2024-04-17 16:45:00|70076.2|70056.2|70038.1|70018.1|70079.1|70059.1|70036.6|70016.6|604
1713372600000|2024-04-17 16:50:00|70037.7|70017.7|70048.1|70033.1|70058.9|70043.9|70027.4|70007.4|594
1713372900000|2024-04-17 16:55:00|70047.5|70032.5|70069.1|70054.1|70075.3|70059.8|70047.5|70031.7|562
1713373200000|2024-04-17 17:00:00|70068.9|70053.9|70068|70048|70082.6|70065.4|70029.5|70009.5|663
1713373500000|2024-04-17 17:05:00|70068.1|70048.1|70031.6|70011.6|70077.3|70057.3|70023.9|70003.9|619
1713373800000|2024-04-17 17:10:00|70031.5|70011.5|70051.1|70031.1|70053.7|70033.7|70020.3|70004.3|569
1713374100000|2024-04-17 17:15:00|70050.9|70030.9|70051.2|70031.2|70055.6|70035.6|70036.5|70016.5|568
1713374400000|2024-04-17 17:20:00|70051.4|70031.4|70042.5|70022.5|70052.4|70032.4|70030.4|70010.4|529
1713374700000|2024-04-17 17:25:00|70041.3|70021.3|70034.8|70019.8|70043.9|70023.9|70024.9|70009.9|497
1713375000000|2024-04-17 17:30:00|70035.1|70020.1|70005.4|69990.4|70039.7|70020.1|70003.4|69988.4|442
1713375300000|2024-04-17 17:35:00|70005.7|69990.7|69976.7|69961.7|70012.7|69997.7|69973.2|69955.7|332
1713375600000|2024-04-17 17:40:00|69976.9|69961.9|69988.3|69968.3|70009.6|69991.8|69976.7|69958.7|461
1713375900000|2024-04-17 17:45:00|69988.4|69968.4|69988.5|69968.5|70011.8|69991.8|69988.1|69968.1|421
1713376200000|2024-04-17 17:50:00|69988.4|69968.4|69960.7|69940.7|69993.4|69973.4|69959.5|69939.5|509
1713376500000|2024-04-17 17:55:00|69960.3|69940.3|69949.5|69929.5|69964.7|69949.7|69944.3|69929.3|430
1713376800000|2024-04-17 18:00:00|69949.4|69929.4|69923.6|69903.6|69957.5|69937.5|69921.7|69901.7|465
1713377100000|2024-04-17 18:05:00|69925|69905|69888.3|69873.3|69931.3|69911.3|69885.1|69870.1|443
1713377400000|2024-04-17 18:10:00|69888.2|69873.2|69902.4|69882.4|69917|69897|69887.9|69872.9|536
1713377700000|2024-04-17 18:15:00|69902|69882|69926|69906|69932.1|69912.1|69899.7|69879.7|519
1713378000000|2024-04-17 18:20:00|69927.1|69907.1|69930|69910|69937.2|69917.2|69921|69901|491
1713378300000|2024-04-17 18:25:00|69930.2|69910.2|69925.8|69905.8|69934.9|69914.9|69917.5|69897.5|472
1713378600000|2024-04-17 18:30:00|69925.6|69905.6|69935.3|69915.3|69938.2|69918.2|69922.3|69902.3|425
1713378900000|2024-04-17 18:35:00|69935.4|69915.4|69925.3|69905.3|69944.4|69924.4|69920.7|69900.7|460
1713379200000|2024-04-17 18:40:00|69925.2|69905.2|69897.3|69877.3|69926|69906|69894.6|69874.6|452
1713379500000|2024-04-17 18:45:00|69895.5|69875.5|69884.8|69864.8|69898.4|69878.4|69878.7|69859|492
1713379800000|2024-04-17 18:50:00|69884.5|69864.5|69933.8|69913.8|69940.4|69920.4|69875.6|69855.6|526
1713380100000|2024-04-17 18:55:00|69934.1|69914.1|69934.9|69914.9|69941.3|69921.3|69924.7|69904.7|524
1713380400000|2024-04-17 19:00:00|69935|69915|69943|69923|69954.4|69934.4|69935|69915|578
1713380700000|2024-04-17 19:05:00|69944.6|69924.6|69949.7|69929.7|69952|69932|69936.8|69916.8|562
1713381000000|2024-04-17 19:10:00|69949.1|69929.1|69974.6|69954.6|69975.1|69955.1|69942.4|69922.4|455
1713381300000|2024-04-17 19:15:00|69974.7|69954.7|69965.5|69945.5|69975|69955|69952.9|69932.9|463
1713381600000|2024-04-17 19:20:00|69965.2|69945.2|69948.2|69928.2|69968.6|69948.6|69936.7|69916.7|468
1713381900000|2024-04-17 19:25:00|69948.3|69928.3|69960.6|69940.6|69961.6|69941.6|69940.3|69920.3|372
1713382200000|2024-04-17 19:30:00|69960.5|69940.5|69953.4|69933.4|69961|69941|69947.8|69927.8|342
1713382500000|2024-04-17 19:35:00|69954.1|69934.1|69955.5|69940.5|69962.2|69942.2|69946.9|69926.9|390
1713382800000|2024-04-17 19:40:00|69955.4|69940.4|69950.1|69930.1|69964.1|69945.8|69947|69927|367
1713383100000|2024-04-17 19:45:00|69950.3|69930.3|69933.7|69913.7|69951.6|69931.6|69927.8|69909.8|411
1713383400000|2024-04-17 19:50:00|69933.8|69913.8|69936.2|69916.2|69951.3|69931.3|69933.6|69913.6|439
1713383700000|2024-04-17 19:55:00|69936.7|69916.7|69930.1|69910.1|69944.3|69924.3|69925.8|69905.8|453
1713384000000|2024-04-17 20:00:00|69929.7|69909.7|69924.2|69904.2|69930.2|69910.2|69922.7|69902.7|297
1713384300000|2024-04-17 20:05:00|69924.1|69904.1|69938.3|69918.3|69938.3|69918.3|69924|69904|176
1713384600000|2024-04-17 20:10:00|69938.5|69918.5|69934.8|69914.8|69941|69923.4|69931.8|69911.8|195
1713384900000|2024-04-17 20:15:00|69935|69915|69926.2|69906.2|69935.1|69915.1|69925.1|69905.1|182
1713385200000|2024-04-17 20:20:00|69926.5|69906.5|69920.7|69900.7|69927|69909.7|69918.1|69899.1|150
1713385500000|2024-04-17 20:25:00|69920.9|69900.9|69921.2|69901.2|69925.3|69907.1|69918|69900.1|147
1713385800000|2024-04-17 20:30:00|69921|69901|69923.6|69903.6|69927.2|69907.2|69920.6|69900.6|184
1713386100000|2024-04-17 20:35:00|69923.5|69903.5|69921.1|69901.1|69926.6|69906.6|69918.4|69900.1|173
1713386400000|2024-04-17 20:40:00|69921.2|69901.2|69921.6|69901.6|69924.4|69904.4|69920.7|69900.7|165
1713386700000|2024-04-17 20:45:00|69921.5|69901.5|69922.5|69902.5|69923.9|69903.9|69920.6|69900.6|207
1713387000000|2024-04-17 20:50:00|69922.7|69902.7|69914.6|69894.6|69925.7|69905.7|69913.6|69893.6|296
1713387300000|2024-04-17 20:55:00|69914.8|69894.8|69918.9|69898.9|69921.8|69901.8|69913.8|69893.8|188
1713387600000|2024-04-17 21:00:00|69918.6|69898.6|69920.3|69900.3|69923.6|69900.9|69917.6|69895.5|24
1713387900000|2024-04-17 21:05:00|69920.2|69900.2|69924.7|69888.9|69930.2|69908.6|69919.3|69888.9|64
1713388200000|2024-04-17 21:10:00|69924.3|69889|69940.7|69890.2|69940.8|69904.3|69916.4|69885.2|131
1713388500000|2024-04-17 21:15:00|69940|69889.7|69939.8|69889.5|69943.1|69899.8|69916|69887.4|204
1713388800000|2024-04-17 21:20:00|69940.2|69889.3|69944|69891.7|69945.4|69896.5|69933.5|69889.3|204
1713389100000|2024-04-17 21:25:00|69943.9|69892.5|69935.6|69890.2|69946.7|69895.5|69915.6|69888.3|277
1713389400000|2024-04-17 21:30:00|69935.8|69875.5|69936.2|69886.8|69939.3|69893.8|69933.4|69875.5|158
1713389700000|2024-04-17 21:35:00|69937|69887.4|69942|69894.6|69943.1|69898.3|69931.6|69878|161
1713390000000|2024-04-17 21:40:00|69942.1|69894.3|69936.9|69892.6|69942.5|69896.9|69935.1|69891.9|167
1713390300000|2024-04-17 21:45:00|69939.8|69893.4|69938.4|69893.2|69942.6|69898.4|69938|69892|164
1713390600000|2024-04-17 21:50:00|69938.5|69893.1|69929.9|69900.7|69940|69902.1|69929.2|69892.9|152
1713390900000|2024-04-17 21:55:00|69929.8|69899.6|69925.6|69892.2|69944.8|69902.2|69925.6|69891.2|238
1713391200000|2024-04-17 22:00:00|69925.5|69892.1|69906.5|69881.5|69930.8|69894.4|69900|69872.6|545
1713391500000|2024-04-17 22:05:00|69906.2|69881.3|69907.4|69887.4|69907.4|69887.4|69902.1|69879.1|304
1713391800000|2024-04-17 22:10:00|69907.6|69887.6|69909.9|69889.9|69912.6|69890.5|69904.7|69882.2|294
1713392100000|2024-04-17 22:15:00|69910.1|69890.1|69916|69896|69916.1|69896.1|69909.1|69889|148
1713392400000|2024-04-17 22:20:00|69916.1|69896.1|69921.9|69901.9|69924.7|69904.7|69915.2|69895.2|139
1713392700000|2024-04-17 22:25:00|69922.3|69902.3|69918.7|69898.7|69924.4|69904.4|69917.7|69897.7|125
1713393000000|2024-04-17 22:30:00|69918.9|69898.9|69918.4|69898.4|69920.3|69900.3|69913.1|69893.1|139
1713393300000|2024-04-17 22:35:00|69918.2|69898.2|69910.4|69890.4|69918.8|69898.8|69909.4|69889.4|152
1713393600000|2024-04-17 22:40:00|69910.5|69890.5|69913.2|69893.2|69913.4|69893.4|69910.5|69890.5|124
1713393900000|2024-04-17 22:45:00|69913.4|69893.4|69910.5|69890.5|69913.4|69893.4|69908.6|69888.6|101
1713394200000|2024-04-17 22:50:00|69910.7|69890.7|69915.6|69895.6|69917.3|69897.3|69907.3|69890.7|167
1713394500000|2024-04-17 22:55:00|69915.5|69895.5|69915.8|69895.8|69916.9|69897.2|69911.6|69894.9|126
1713394800000|2024-04-17 23:00:00|69915.7|69895.7|69921.1|69901.1|69921.1|69901.1|69914.1|69894.1|170
1713395100000|2024-04-17 23:05:00|69920.9|69900.9|69921.3|69901.3|69921.7|69902.9|69917.9|69899|147
1713395400000|2024-04-17 23:10:00|69921.4|69901.4|69920.5|69900.5|69921.6|69903.8|69916.8|69898.4|127
1713395700000|2024-04-17 23:15:00|69919.6|69899.6|69912.3|69892.3|69921.2|69901.2|69912.2|69892.2|156
1713396000000|2024-04-17 23:20:00|69912.2|69892.2|69913.3|69893.3|69918.2|69898.2|69909.5|69889.5|171
1713396300000|2024-04-17 23:25:00|69913.2|69893.2|69917.8|69897.8|69918.3|69898.9|69913.2|69893.2|116
1713396600000|2024-04-17 23:30:00|69917.9|69897.9|69941.4|69921.4|69941.4|69921.4|69917.7|69897.7|197
1713396900000|2024-04-17 23:35:00|69941.5|69921.5|69937.5|69917.5|69947.6|69927.6|69937.5|69917.5|159
1713397200000|2024-04-17 23:40:00|69937.2|69917.2|69939.1|69919.1|69941.2|69921.2|69933.5|69913.5|196
1713397500000|2024-04-17 23:45:00|69939.2|69919.2|69936.8|69916.8|69939.2|69919.2|69934|69914|218
1713397800000|2024-04-17 23:50:00|69936.6|69916.6|69940.5|69920.5|69943.2|69923.2|69934.9|69914.9|173
1713398100000|2024-04-17 23:55:00|69940.3|69920.3|69941.4|69921.4|69944.4|69924.4|69937.7|69917.7|203
1713398400000|2024-04-18 00:00:00|69941.1|69921.1|69963.8|69943.8|69964.2|69944.2|69937.8|69917.8|264
1713398700000|2024-04-18 00:05:00|69963.7|69943.7|69965.7|69945.7|69970.7|69950.7|69953.6|69933.6|279
1713399000000|2024-04-18 00:10:00|69965.4|69945.4|69971|69951|69974.5|69954.5|69964.4|69944.4|265
1713399300000|2024-04-18 00:15:00|69971.1|69951.1|69961.3|69941.3|69973.8|69953.8|69959.5|69939.5|267
1713399600000|2024-04-18 00:20:00|69961.2|69941.2|69953.8|69933.8|69966.5|69948.7|69952.4|69932.4|252
1713399900000|2024-04-18 00:25:00|69953.9|69933.9|69955.7|69935.7|69962.3|69942.3|69949.6|69929.7|221
1713400200000|2024-04-18 00:30:00|69956.1|69936.1|69952.2|69932.2|69958.2|69938.2|69945.8|69925.8|247
1713400500000|2024-04-18 00:35:00|69952.3|69932.3|69951.1|69931.1|69955.6|69935.6|69948.2|69928.2|203
1713400800000|2024-04-18 00:40:00|69951.2|69931.2|69950.2|69930.2|69955.2|69935.2|69945|69925|244
1713401100000|2024-04-18 00:45:00|69950.1|69930.1|69953.3|69933.3|69958.2|69939.2|69945.9|69927.7|190
1713401400000|2024-04-18 00:50:00|69953.2|69933.2|69962.1|69942.1|69962.1|69942.1|69946.3|69928.4|273
1713401700000|2024-04-18 00:55:00|69962.3|69942.3|69937.8|69917.8|69963|69943|69934.2|69914.2|325
1713402000000|2024-04-18 01:00:00|69937.7|69917.7|69927.1|69907.1|69938.3|69918.3|69922.7|69902.7|343
1713402300000|2024-04-18 01:05:00|69927|69907|69922.3|69902.3|69932.6|69912.6|69917.8|69897.8|256
1713402600000|2024-04-18 01:10:00|69922.4|69902.4|69917.1|69897.1|69922.4|69902.4|69910.6|69890.6|277
1713402900000|2024-04-18 01:15:00|69917.2|69897.2|69930.3|69910.3|69935.6|69915.6|69916.1|69896.1|295
1713403200000|2024-04-18 01:20:00|69930.4|69910.4|69941.1|69921.1|69942.3|69922.3|69930.1|69910.1|244
1713403500000|2024-04-18 01:25:00|69941|69921|69942.1|69922.1|69945.1|69925.1|69939.2|69919.2|239
1713403800000|2024-04-18 01:30:00|69943.9|69923.9|69952.6|69932.6|69964.3|69944.3|69943|69923|436
1713404100000|2024-04-18 01:35:00|69952.7|69932.7|69953.7|69933.7|69962.4|69942.4|69952.5|69932.5|349
1713404400000|2024-04-18 01:40:00|69953.6|69933.6|69970.2|69950.2|69972.3|69952.3|69952.6|69932.6|306
1713404700000|2024-04-18 01:45:00|69970.3|69950.3|69957.2|69937.2|69972.1|69952.5|69955.1|69935.1|313
1713405000000|2024-04-18 01:50:00|69956.8|69936.8|69950.1|69930.1|69960.8|69940.8|69950.1|69930.1|296
1713405300000|2024-04-18 01:55:00|69949.9|69929.9|69931.6|69911.6|69955.4|69935.4|69931.4|69911.4|307
1713405600000|2024-04-18 02:00:00|69931.5|69911.5|69925.9|69905.9|69932.8|69912.8|69925.4|69905.4|235
1713405900000|2024-04-18 02:05:00|69926|69906|69933.2|69913.2|69941.2|69921.2|69925.9|69905.9|205
1713406200000|2024-04-18 02:10:00|69933.1|69913.1|69900.7|69880.7|69934.5|69914.5|69895.5|69875.5|363
1713406500000|2024-04-18 02:15:00|69900.3|69880.3|69906.9|69886.9|69911|69891|69893.6|69873.6|400
1713406800000|2024-04-18 02:20:00|69907|69887|69919.9|69899.9|69923.5|69905.7|69907|69887|291
1713407100000|2024-04-18 02:25:00|69920.1|69900.1|69907.1|69887.1|69922.1|69902.1|69905.6|69885.6|293
1713407400000|2024-04-18 02:30:00|69907|69887|69905|69885|69910.3|69890.3|69900.1|69880.1|305
1713407700000|2024-04-18 02:35:00|69905.1|69885.1|69900|69880|69911.7|69891.7|69899.8|69879.8|239
1713408000000|2024-04-18 02:40:00|69900.2|69880.2|69901.2|69881.2|69902.7|69882.7|69896.1|69876.1|261
1713408300000|2024-04-18 02:45:00|69901.3|69881.3|69883.3|69863.3|69905.1|69885.1|69883.3|69863.3|248
1713408600000|2024-04-18 02:50:00|69883.5|69863.5|69880.1|69865.1|69884.4|69865.8|69875.2|69855.2|198
1713408900000|2024-04-18 02:55:00|69880.2|69865.2|69882|69862|69883.6|69865.2|69877.5|69857.5|225
1713409200000|2024-04-18 03:00:00|69882.1|69862.1|69881.2|69861.2|69886.5|69866.5|69879.6|69859.6|198
1713409500000|2024-04-18 03:05:00|69881.1|69861.1|69885.6|69865.6|69889.3|69869.3|69880|69860|226
1713409800000|2024-04-18 03:10:00|69885.7|69865.7|69892.8|69872.8|69895.7|69875.7|69885.7|69865.7|188
1713410100000|2024-04-18 03:15:00|69892.7|69872.7|69889.5|69869.5|69898.7|69878.7|69889.4|69869.4|180
1713410400000|2024-04-18 03:20:00|69889.6|69869.6|69886.4|69866.4|69891.6|69872.2|69886.3|69866.3|169
1713410700000|2024-04-18 03:25:00|69886.3|69866.3|69889.1|69869.1|69890.1|69870.1|69878.7|69858.7|185
1713411000000|2024-04-18 03:30:00|69889.2|69869.2|69894.2|69874.2|69896.8|69876.8|69889.2|69869.2|204
1713411300000|2024-04-18 03:35:00|69894.1|69874.1|69887.9|69872.9|69899.1|69879.1|69887.7|69869.7|172
1713411600000|2024-04-18 03:40:00|69887.7|69872.7|69877.1|69857.1|69890|69872.7|69874.3|69856.5|190
1713411900000|2024-04-18 03:45:00|69877|69857|69884|69864|69885.5|69865.5|69873.9|69855.3|182
1713412200000|2024-04-18 03:50:00|69884.1|69864.1|69876.4|69856.4|69887.5|69867.5|69875.5|69855.5|188
1713412500000|2024-04-18 03:55:00|69876.5|69856.5|69868.8|69848.8|69876.7|69856.7|69866.7|69846.8|158
1713412800000|2024-04-18 04:00:00|69868.7|69848.7|69872.7|69852.7|69877|69857|69867.8|69847.8|156
1713413100000|2024-04-18 04:05:00|69872.6|69852.6|69883.3|69863.3|69883.7|69863.7|69869.7|69849.7|187
1713413400000|2024-04-18 04:10:00|69882|69862|69881.9|69861.9|69883.7|69865.6|69876.8|69856.8|202
1713413700000|2024-04-18 04:15:00|69882|69862|69879.7|69859.7|69891|69873|69879.7|69859.7|159
1713414000000|2024-04-18 04:20:00|69879.6|69859.6|69872.1|69852.1|69879.6|69859.6|69870.3|69850.3|205
1713414300000|2024-04-18 04:25:00|69872.2|69852.2|69874.1|69854.1|69876.6|69856.6|69872|69852|163
1713414600000|2024-04-18 04:30:00|69874|69854|69875.9|69855.9|69876|69856|69869.2|69849.2|239
1713414900000|2024-04-18 04:35:00|69875.8|69855.8|69878.8|69858.8|69879.4|69859.4|69875.1|69855.1|159
1713415200000|2024-04-18 04:40:00|69878.5|69858.5|69882.3|69862.3|69884.1|69864.1|69875.2|69855.2|219
1713415500000|2024-04-18 04:45:00|69882.2|69862.2|69892.2|69872.2|69892.6|69872.6|69882.1|69862.1|163
1713415800000|2024-04-18 04:50:00|69892.1|69872.1|69891.8|69871.8|69896|69876|69887.2|69867.2|166
1713416100000|2024-04-18 04:55:00|69891.9|69871.9|69879|69859|69895.4|69875.4|69879|69859|226
1713416400000|2024-04-18 05:00:00|69878.9|69858.9|69883.4|69863.4|69884.5|69864.5|69878.1|69858.1|199
1713416700000|2024-04-18 05:05:00|69883.6|69863.6|69882.3|69862.3|69885.5|69865.5|69881.6|69861.6|208
1713417000000|2024-04-18 05:10:00|69882.2|69862.2|69888.9|69868.9|69889.6|69871.3|69876.5|69856.5|230
1713417300000|2024-04-18 05:15:00|69889.1|69869.1|69898.9|69878.9|69901.4|69882.3|69889.1|69869.1|203
1713417600000|2024-04-18 05:20:00|69899|69879|69884.5|69864.5|69899.3|69881|69884.5|69864.5|198
1713417900000|2024-04-18 05:25:00|69884.3|69864.3|69872.7|69852.7|69884.7|69864.7|69872|69852|193
1713418200000|2024-04-18 05:30:00|69872.6|69852.6|69863.7|69843.7|69873|69853|69862.4|69842.4|310
1713418500000|2024-04-18 05:35:00|69863.6|69843.6|69866.5|69846.5|69869.7|69849.7|69853.3|69833.3|297
1713418800000|2024-04-18 05:40:00|69866.6|69846.6|69848.1|69828.1|69867.6|69847.6|69848.1|69828.1|243
1713419100000|2024-04-18 05:45:00|69848.3|69828.3|69846.1|69826.1|69848.9|69830.1|69842.2|69822.2|204
1713419400000|2024-04-18 05:50:00|69845.9|69825.9|69861.1|69841.1|69864.4|69844.4|69842.5|69822.5|246
1713419700000|2024-04-18 05:55:00|69861|69841|69863|69843|69871.7|69851.7|69857.1|69837.1|246
1713420000000|2024-04-18 06:00:00|69862.9|69842.9|69836.8|69816.8|69873.6|69853.6|69836.8|69816.8|458
1713420300000|2024-04-18 06:05:00|69836.9|69816.9|69822.4|69802.4|69837.3|69817.3|69818.7|69798.7|456
1713420600000|2024-04-18 06:10:00|69822.5|69802.5|69833.7|69813.7|69836.7|69821.7|69819.7|69799.7|353
1713420900000|2024-04-18 06:15:00|69833.8|69813.8|69804.2|69789.2|69834.6|69817.3|69802.1|69787.1|414
1713421200000|2024-04-18 06:20:00|69804.3|69789.3|69804.9|69789.9|69814.5|69799.5|69803.7|69788.7|320
1713421500000|2024-04-18 06:25:00|69805.1|69790.1|69804.5|69789.5|69813.1|69798.1|69801.6|69786.6|324
1713421800000|2024-04-18 06:30:00|69804.6|69789.6|69812.4|69797.4|69815.2|69800.2|69802.9|69787.9|314
1713422100000|2024-04-18 06:35:00|69812.5|69797.5|69807.6|69792.6|69818.1|69803.1|69801.3|69786.3|333
1713422400000|2024-04-18 06:40:00|69807.7|69792.7|69810.6|69790.6|69811|69793.1|69801.7|69783.2|296
1713422700000|2024-04-18 06:45:00|69810.7|69790.7|69819.9|69799.9|69826.8|69806.8|69810.7|69790.7|378
1713423000000|2024-04-18 06:50:00|69821|69801|69834.2|69819.2|69837.9|69822.9|69815.1|69795.1|382
1713423300000|2024-04-18 06:55:00|69834.3|69819.3|69830.9|69815.9|69839.5|69824.5|69824.6|69809.6|395
1713423600000|2024-04-18 07:00:00|69830.7|69815.7|69840.9|69825.9|69848.7|69833.7|69830.7|69815.7|488
1713423900000|2024-04-18 07:05:00|69841|69826|69857.3|69842.3|69864.5|69849.5|69840.8|69825.8|470
1713424200000|2024-04-18 07:10:00|69857.2|69842.2|69848.6|69833.6|69857.4|69842.4|69838.1|69823.1|465
1713424500000|2024-04-18 07:15:00|69848.8|69833.8|69855.1|69840.1|69871.2|69856.2|69848.8|69833.8|492
1713424800000|2024-04-18 07:20:00|69854.3|69839.3|69865.8|69850.8|69872.7|69857.7|69843.5|69828.5|439
1713425100000|2024-04-18 07:25:00|69865.7|69850.7|69848.8|69833.8|69869.3|69854.3|69834.3|69819.3|533
1713425400000|2024-04-18 07:30:00|69848.7|69833.7|69866.5|69851.5|69881.3|69866.3|69836.4|69821.4|519
1713425700000|2024-04-18 07:35:00|69866.6|69851.6|69859.4|69844.4|69879.2|69864.2|69859.1|69844.1|410
1713426000000|2024-04-18 07:40:00|69859.5|69844.5|69834.3|69819.3|69859.6|69844.6|69829.2|69814.2|535
1713426300000|2024-04-18 07:45:00|69834.4|69819.4|69830.5|69815.5|69835.1|69820.1|69817.7|69802.7|476
1713426600000|2024-04-18 07:50:00|69830.4|69815.4|69855.6|69840.6|69855.6|69840.6|69830.3|69815.3|431
1713426900000|2024-04-18 07:55:00|69855.9|69840.9|69866.7|69851.7|69870.4|69855.4|69853.9|69838.9|456
1713427200000|2024-04-18 08:00:00|69868.8|69853.8|69850.8|69835.8|69888.7|69873.7|69849.5|69834.5|546
1713427500000|2024-04-18 08:05:00|69850.7|69835.7|69880.8|69865.8|69884.1|69869.1|69847.3|69832.3|479
1713427800000|2024-04-18 08:10:00|69880.9|69865.9|69877.3|69862.3|69890.9|69875.9|69867|69852|522
1713428100000|2024-04-18 08:15:00|69877.5|69862.5|69887.5|69872.5|69890.2|69875.2|69870.6|69855.6|385
1713428400000|2024-04-18 08:20:00|69887.3|69872.3|69870.5|69855.5|69892.6|69877.6|69870.5|69855.5|475
1713428700000|2024-04-18 08:25:00|69870.6|69855.6|69898.1|69883.1|69902.5|69887.5|69862.4|69847.4|480
1713429000000|2024-04-18 08:30:00|69897.7|69882.7|69897.8|69882.8|69904|69889|69890.2|69875.2|483
1713429300000|2024-04-18 08:35:00|69897.7|69882.7|69896.4|69881.4|69904.8|69889.8|69891.1|69876.1|403
1713429600000|2024-04-18 08:40:00|69896.3|69881.3|69876.6|69861.6|69897.7|69882.7|69873.2|69858.2|459
1713429900000|2024-04-18 08:45:00|69876.5|69861.5|69877|69862|69883.7|69868.7|69872.3|69857.3|432
1713430200000|2024-04-18 08:50:00|69876.9|69861.9|69871.5|69856.5|69879.3|69864.3|69854.1|69839.1|385
1713430500000|2024-04-18 08:55:00|69871.7|69856.7|69879.6|69864.6|69883|69868|69871|69856|396
1713430800000|2024-04-18 09:00:00|69879.1|69864.1|69865.6|69850.6|69888.6|69873.6|69864.6|69849.6|390
1713431100000|2024-04-18 09:05:00|69865.7|69850.7|69870.8|69855.8|69878.9|69863.9|69861.1|69846.1|382
1713431400000|2024-04-18 09:10:00|69870.9|69855.9|69881.9|69866.9|69882.3|69867.3|69867.3|69852.3|307
1713431700000|2024-04-18 09:15:00|69882|69867|69876|69861|69888|69873|69874|69859|361
1713432000000|2024-04-18 09:20:00|69876.1|69861.1|69890.7|69875.7|69900|69885|69866|69851|457
1713432300000|2024-04-18 09:25:00|69889.7|69874.7|69885.4|69870.4|69898.3|69883.3|69881.4|69866.4|444
1713432600000|2024-04-18 09:30:00|69885.2|69870.2|69891.1|69876.1|69892.6|69877.6|69880.7|69865.7|388
1713432900000|2024-04-18 09:35:00|69891.4|69876.4|69925.6|69910.6|69930.4|69915.4|69891.4|69876.4|380
1713433200000|2024-04-18 09:40:00|69926.8|69911.8|69921.9|69906.9|69930.4|69915.4|69915.3|69900.3|367
1713433500000|2024-04-18 09:45:00|69921.8|69906.8|69919.9|69904.9|69928.5|69913.5|69919.3|69904.3|334
1713433800000|2024-04-18 09:50:00|69920.1|69905.1|69919.6|69904.6|69930.3|69915.3|69915.3|69900.3|291
1713434100000|2024-04-18 09:55:00|69921.9|69906.9|69934.7|69919.7|69936.3|69921.3|69921.9|69906.9|313
1713434400000|2024-04-18 10:00:00|69934.8|69919.8|69919.2|69904.2|69937.7|69922.7|69902.4|69887.4|365
1713434700000|2024-04-18 10:05:00|69919.1|69904.1|69911.2|69896.2|69920.1|69905.1|69908|69893|345
1713435000000|2024-04-18 10:10:00|69911.3|69896.3|69918.8|69903.8|69932|69917|69911.3|69896.3|332
1713435300000|2024-04-18 10:15:00|69918.9|69903.9|69918.6|69903.6|69925.5|69910.5|69917|69902|340
1713435600000|2024-04-18 10:20:00|69918.5|69903.5|69921.4|69906.4|69925.5|69910.5|69908|69893|378
1713435900000|2024-04-18 10:25:00|69921.2|69906.2|69927.2|69912.2|69931.7|69916.7|69916.4|69901.4|314
1713436200000|2024-04-18 10:30:00|69927.3|69912.3|69930.3|69915.3|69936.4|69921.4|69926.9|69911.9|274
1713436500000|2024-04-18 10:35:00|69930.4|69915.4|69925.7|69910.7|69933.1|69918.1|69925.3|69910.3|293
1713436800000|2024-04-18 10:40:00|69925.6|69910.6|69918|69903|69929.5|69914.5|69917.8|69902.8|302
1713437100000|2024-04-18 10:45:00|69918.1|69903.1|69904.7|69889.7|69921.8|69906.8|69890.4|69875.4|368
1713437400000|2024-04-18 10:50:00|69904.8|69889.8|69908.4|69893.4|69916.9|69901.9|69900.8|69885.8|319
1713437700000|2024-04-18 10:55:00|69909.5|69894.5|69899|69884|69915.9|69900.9|69896.4|69881.4|336
1713438000000|2024-04-18 11:00:00|69899.1|69884.1|69882.8|69867.8|69899.2|69884.2|69882.3|69867.3|358
1713438300000|2024-04-18 11:05:00|69882.6|69867.6|69891.1|69876.1|69891.1|69876.1|69878.1|69863.1|317
1713438600000|2024-04-18 11:10:00|69891|69876|69903.7|69888.7|69904.9|69889.9|69887.2|69872.2|309
1713438900000|2024-04-18 11:15:00|69903.8|69888.8|69897.7|69882.7|69903.8|69888.8|69885.8|69870.8|323
1713439200000|2024-04-18 11:20:00|69897.6|69882.6|69910.5|69895.5|69912.5|69897.5|69890.2|69875.2|296
1713439500000|2024-04-18 11:25:00|69910.4|69895.4|69930|69915|69930.4|69915.4|69902|69887|358
1713439800000|2024-04-18 11:30:00|69929.7|69914.7|69923.8|69908.8|69935.7|69920.7|69920.4|69905.4|343
1713440100000|2024-04-18 11:35:00|69923.9|69908.9|69928.9|69913.9|69930.9|69915.9|69918.3|69903.3|362
1713440400000|2024-04-18 11:40:00|69928.8|69913.8|69920.9|69905.9|69936.1|69921.1|69915.6|69900.6|397
1713440700000|2024-04-18 11:45:00|69920.8|69905.8|69913.2|69898.2|69921.1|69906.1|69906.9|69891.9|378
1713441000000|2024-04-18 11:50:00|69913.3|69898.3|69915.9|69900.9|69929.7|69914.7|69909.4|69894.4|363
1713441300000|2024-04-18 11:55:00|69915.6|69900.6|69890.2|69875.2|69920.4|69905.4|69887.1|69872.1|416
1713441600000|2024-04-18 12:00:00|69890.1|69875.1|69890.1|69875.1|69891.5|69876.5|69879.7|69864.7|464
1713441900000|2024-04-18 12:05:00|69890.2|69875.2|69879.4|69864.4|69893.2|69878.2|69875.8|69860.8|378
1713442200000|2024-04-18 12:10:00|69879.5|69864.5|69892.7|69877.7|69892.9|69877.9|69874|69859|307
1713442500000|2024-04-18 12:15:00|69892.6|69877.6|69920|69905|69920.3|69905.3|69887.5|69872.5|446
1713442800000|2024-04-18 12:20:00|69920.1|69905.1|69947.1|69932.1|69953.8|69938.8|69919.2|69904.2|504
1713443100000|2024-04-18 12:25:00|69947.2|69932.2|69922.2|69902.2|69953.2|69938.2|69913.2|69893.2|489
1713443400000|2024-04-18 12:30:00|69920.7|69900.7|69982.7|69967.7|69999.5|69984.5|69909.9|69889.9|883
1713443700000|2024-04-18 12:35:00|69984.2|69969.2|69994.5|69979.5|70003.1|69988.1|69950.3|69935.3|726
1713444000000|2024-04-18 12:40:00|69994.6|69979.6|69982.9|69967.9|70001.3|69986.3|69974|69959|711
1713444300000|2024-04-18 12:45:00|69983.1|69968.1|69968.3|69953.3|69989.4|69974.4|69946.8|69931.8|726
1713444600000|2024-04-18 12:50:00|69967.7|69952.7|69967.1|69952.1|69986|69971|69960.4|69945.4|616
1713444900000|2024-04-18 12:55:00|69967|69952|69984|69969|69991.5|69976.5|69956.7|69941.7|656
1713445200000|2024-04-18 13:00:00|69983.9|69968.9|69978.8|69963.8|69998.2|69983.2|69968.7|69953.7|741
1713445500000|2024-04-18 13:05:00|69978.9|69963.9|69981.4|69966.4|69982.7|69967.7|69947|69932|697
1713445800000|2024-04-18 13:10:00|69983|69968|69986|69971|70001.9|69986.9|69976.3|69961.3|565
1713446100000|2024-04-18 13:15:00|69986.1|69971.1|70018.2|70003.2|70021.5|70006.5|69985.7|69970.7|585
1713446400000|2024-04-18 13:20:00|70018.1|70003.1|70011.8|69996.8|70018.1|70003.1|69961.2|69946.2|618
1713446700000|2024-04-18 13:25:00|70012.2|69997.2|70008.9|69993.9|70021.2|70006.2|70002.7|69987.7|640
1713447000000|2024-04-18 13:30:00|70009.1|69994.1|69995.7|69980.7|70015|70000|69966.8|69951.8|781
1713447300000|2024-04-18 13:35:00|69996.6|69981.6|70050.3|70030.3|70050.3|70034.6|69993.1|69978.1|776
1713447600000|2024-04-18 13:40:00|70050.4|70030.4|70073.3|70053.3|70085.4|70066.5|70050.4|70030.4|733
1713447900000|2024-04-18 13:45:00|70073.2|70053.2|70052.4|70037.4|70089.8|70074.8|70043.8|70028.8|672
1713448200000|2024-04-18 13:50:00|70050.9|70035.9|70067.3|70052.3|70080.1|70065.1|70041.2|70026.2|615
1713448500000|2024-04-18 13:55:00|70067.4|70052.4|70064.7|70044.7|70074|70059|70053.6|70038.6|607
1713448800000|2024-04-18 14:00:00|70064.2|70044.2|70057.4|70042.4|70071.5|70053.6|70047.1|70032.1|742
1713449100000|2024-04-18 14:05:00|70056.7|70041.7|70019|70004|70056.7|70041.7|70018.3|70003.3|708
1713449400000|2024-04-18 14:10:00|70019.2|70004.2|70029.3|70014.3|70033.7|70018.7|70016|70001|593
1713449700000|2024-04-18 14:15:00|70028.7|70013.7|70022|70007|70034.1|70019.1|70012.9|69997.9|573
1713450000000|2024-04-18 14:20:00|70021.9|70006.9|70043.3|70028.3|70054.1|70039.1|70021.9|70006.9|639
1713450300000|2024-04-18 14:25:00|70043.2|70028.2|70037.8|70022.8|70053.1|70038.1|70031.3|70016.3|606
1713450600000|2024-04-18 14:30:00|70036.7|70021.7|70014.6|69999.6|70038.6|70023.6|70014|69999|596
1713450900000|2024-04-18 14:35:00|70014.5|69999.5|70003.1|69988.1|70024.8|70009.8|69992.4|69972.4|555
1713451200000|2024-04-18 14:40:00|70003.2|69988.2|69995.1|69980.1|70016.5|70001.5|69984.8|69969.8|562
1713451500000|2024-04-18 14:45:00|69993.7|69978.7|69990.5|69975.5|70003.2|69988.2|69979.7|69964.7|569
1713451800000|2024-04-18 14:50:00|69991.5|69976.5|70011.9|69996.9|70022.9|70007.9|69990.9|69975.9|611
1713452100000|2024-04-18 14:55:00|70011.7|69996.7|70043.5|70028.5|70045.3|70030.3|70011.1|69995.6|702
1713452400000|2024-04-18 15:00:00|70044.2|70029.2|70030.6|70015.6|70044.2|70029.2|70015.1|70000.1|640
1713452700000|2024-04-18 15:05:00|70030.7|70015.7|69996.7|69981.7|70034.5|70019.5|69996.2|69981.2|462
1713453000000|2024-04-18 15:10:00|69996.6|69981.6|70005.4|69990.4|70014.7|69999.7|69996|69981|430
1713453300000|2024-04-18 15:15:00|70005.3|69990.3|69990.2|69975.2|70005.4|69990.4|69977.1|69959.9|536
1713453600000|2024-04-18 15:20:00|69989.2|69974.2|69977.1|69962.1|69992.5|69977.5|69970|69955|497
1713453900000|2024-04-18 15:25:00|69977|69962|69986.7|69971.7|69993.5|69978.5|69970.6|69955.6|467
1713454200000|2024-04-18 15:30:00|69986.8|69971.8|69993.5|69978.5|70005.1|69985.4|69984.7|69969.7|606
1713454500000|2024-04-18 15:35:00|69993.7|69978.7|70005.8|69990.8|70008.5|69993.5|69987.6|69972.6|478
1713454800000|2024-04-18 15:40:00|70006|69991|70029.9|70014.9|70036.2|70021.2|70004.9|69989.9|498
1713455100000|2024-04-18 15:45:00|70030.1|70015.1|70021.4|70006.4|70042.9|70026.6|70021.4|70006.4|419
1713455400000|2024-04-18 15:50:00|70021.3|70006.3|70025.4|70010.4|70032.2|70017.2|70017.2|70002.2|426
1713455700000|2024-04-18 15:55:00|70025.7|70010.7|70001.8|69986.8|70027.5|70012.5|69994.4|69978.8|501
1713456000000|2024-04-18 16:00:00|70001.1|69986.1|70002.2|69987.2|70003.9|69988.9|69989.4|69974|468
1713456300000|2024-04-18 16:05:00|70005.8|69990.8|70009.1|69989.1|70023.2|70008.2|70005.8|69988.9|502
1713456600000|2024-04-18 16:10:00|70009|69989|69991.8|69971.8|70011.2|69991.2|69991.4|69971.4|441
1713456900000|2024-04-18 16:15:00|69992.8|69972.8|70000.1|69985.1|70006.6|69991.6|69992|69972.2|376
1713457200000|2024-04-18 16:20:00|70000|69985|70016.1|69996.1|70019.9|69999.9|69997.8|69982.8|284
1713457500000|2024-04-18 16:25:00|70016.2|69996.2|70010.6|69995.6|70017.6|70002.6|70007.3|69992.3|323
1713457800000|2024-04-18 16:30:00|70010.9|69995.9|70029.6|70014.6|70031|70016|70005.7|69987.4|357
1713458100000|2024-04-18 16:35:00|70029.4|70014.4|70017.9|70002.9|70030.9|70015.9|70002.7|69987.7|404
1713458400000|2024-04-18 16:40:00|70017.6|70002.6|70029.3|70014.3|70041.7|70024.4|70014.1|69999.1|429
1713458700000|2024-04-18 16:45:00|70029.2|70014.2|70040.4|70025.4|70050.8|70030.8|70029|70014|428
1713459000000|2024-04-18 16:50:00|70040.2|70025.2|70051.8|70031.8|70051.8|70031.8|70039.7|70019.7|409
1713459300000|2024-04-18 16:55:00|70052|70032|70044.4|70029.4|70057.6|70037.6|70039.6|70024.6|388
1713459600000|2024-04-18 17:00:00|70044.6|70029.6|70043.8|70028.8|70046.3|70031.3|70034.2|70019.2|393
1713459900000|2024-04-18 17:05:00|70043.7|70028.7|70064.8|70049.8|70065.4|70050.4|70043.7|70028.7|383
1713460200000|2024-04-18 17:10:00|70064.7|70049.7|70079.6|70064.6|70086|70068.3|70061.4|70046.4|472
1713460500000|2024-04-18 17:15:00|70079.4|70064.4|70084.3|70069.3|70093.9|70076.2|70074.6|70055.4|523
1713460800000|2024-04-18 17:20:00|70084.2|70069.2|70110.8|70095.8|70112.4|70095.8|70075.3|70056.7|517
1713461100000|2024-04-18 17:25:00|70110.7|70095.7|70078.6|70063.6|70111.2|70096.2|70078.2|70063.2|460
1713461400000|2024-04-18 17:30:00|70078.5|70063.5|70082.4|70062.4|70086.5|70070.6|70071.5|70054.5|429
1713461700000|2024-04-18 17:35:00|70082.5|70062.5|70084.1|70069.1|70086|70071|70073.8|70053.8|387
1713462000000|2024-04-18 17:40:00|70084.2|70069.2|70074.4|70059.4|70097.7|70082.7|70072.1|70057.1|450
1713462300000|2024-04-18 17:45:00|70074.3|70059.3|70084.1|70069.1|70088.8|70073.8|70060|70045|416
1713462600000|2024-04-18 17:50:00|70084.2|70069.2|70087.9|70072.9|70107.1|70092.1|70084.2|70069.2|434
1713462900000|2024-04-18 17:55:00|70086.4|70071.4|70076.3|70061.3|70097.1|70080.2|70074.1|70059.1|425
1713463200000|2024-04-18 18:00:00|70077.5|70062.5|70079.9|70064.9|70090.4|70075.4|70070|70055|454
1713463500000|2024-04-18 18:05:00|70080|70065|70094|70079|70094.3|70079.3|70078.7|70063.7|424
1713463800000|2024-04-18 18:10:00|70093.7|70078.7|70087.7|70067.7|70099.9|70079.9|70082.3|70062.9|458
1713464100000|2024-04-18 18:15:00|70087.8|70067.8|70090.6|70075.6|70093|70078|70077.5|70062.5|449
1713464400000|2024-04-18 18:20:00|70090.7|70075.7|70082.6|70067.6|70094.2|70079.2|70070|70055|435
1713464700000|2024-04-18 18:25:00|70082.4|70067.4|70108.4|70088.4|70108.5|70091.2|70078.6|70063.6|411
1713465000000|2024-04-18 18:30:00|70108.3|70088.3|70115.5|70095.5|70118.7|70103.7|70101.9|70084.8|449
1713465300000|2024-04-18 18:35:00|70115.6|70095.6|70102.5|70087.5|70116.5|70096.5|70093.8|70078.8|402
1713465600000|2024-04-18 18:40:00|70102.6|70087.6|70087.8|70072.8|70102.7|70087.7|70085.7|70070.7|328
1713465900000|2024-04-18 18:45:00|70087.9|70072.9|70078.5|70063.5|70091.5|70076.5|70075.6|70060.6|447
1713466200000|2024-04-18 18:50:00|70078.6|70063.6|70091.1|70076.1|70094.3|70077.2|70078.6|70063.6|328
1713466500000|2024-04-18 18:55:00|70091.4|70076.4|70098.5|70083.5|70100|70083.7|70088.6|70073.6|343
1713466800000|2024-04-18 19:00:00|70098.4|70083.4|70082.3|70067.3|70098.8|70083.8|70077.9|70062.9|446
1713467100000|2024-04-18 19:05:00|70082.2|70067.2|70088|70073|70091.4|70076.4|70081.2|70066.2|391
1713467400000|2024-04-18 19:10:00|70087.9|70072.9|70095.8|70080.8|70097.2|70082.2|70079.1|70064.1|393
1713467700000|2024-04-18 19:15:00|70095.9|70080.9|70105.2|70090.2|70110.1|70095.1|70092.6|70077.6|356
1713468000000|2024-04-18 19:20:00|70105.1|70090.1|70110.2|70095.2|70112.3|70097.3|70100.9|70085.9|399
1713468300000|2024-04-18 19:25:00|70110.5|70095.5|70109.2|70094.2|70115.2|70100.2|70107.7|70092.7|289
1713468600000|2024-04-18 19:30:00|70109.7|70094.7|70103.9|70083.9|70110.8|70095.8|70098.9|70083.6|340
1713468900000|2024-04-18 19:35:00|70103.8|70083.8|70090.7|70075.7|70104.2|70086.4|70090.7|70072.8|247
1713469200000|2024-04-18 19:40:00|70090.9|70075.9|70091.2|70076.2|70095.5|70080.5|70087.1|70072.1|314
1713469500000|2024-04-18 19:45:00|70091.1|70076.1|70101.9|70086.9|70103.4|70088.4|70090.7|70075.7|331
1713469800000|2024-04-18 19:50:00|70102.2|70087.2|70105.9|70090.9|70108.3|70093.3|70098.7|70083.7|354
1713470100000|2024-04-18 19:55:00|70107.5|70092.5|70112.2|70097.2|70114.7|70099.7|70103.4|70088.4|372
1713470400000|2024-04-18 20:00:00|70112.4|70097.4|70100.5|70085.5|70118.9|70101.5|70097.6|70080.7|362
1713470700000|2024-04-18 20:05:00|70104.9|70084.9|70102.1|70087.1|70105.6|70087.9|70099.6|70081.2|183
1713471000000|2024-04-18 20:10:00|70102|70087|70100.1|70085.1|70104.8|70087.4|70100|70083.1|158
1713471300000|2024-04-18 20:15:00|70099.8|70084.8|70101.9|70081.9|70101.9|70084.8|70095.6|70077.7|149
1713471600000|2024-04-18 20:20:00|70102|70082|70102.2|70082.2|70105.1|70085.1|70099.2|70081.7|124
1713471900000|2024-04-18 20:25:00|70102.3|70082.3|70109.5|70089.5|70109.9|70089.9|70101.7|70081.7|170
1713472200000|2024-04-18 20:30:00|70109.6|70089.6|70116.6|70096.6|70121.1|70101.1|70108.7|70088.7|190
1713472500000|2024-04-18 20:35:00|70116.5|70096.5|70121.4|70101.4|70122.5|70104.6|70114.7|70094.7|169
1713472800000|2024-04-18 20:40:00|70121.3|70101.3|70117.9|70097.9|70121.4|70101.4|70117|70097|151
1713473100000|2024-04-18 20:45:00|70118.8|70098.8|70123.1|70103.1|70123.7|70103.7|70118.8|70098.8|163
1713473400000|2024-04-18 20:50:00|70123.2|70103.2|70125.6|70105.6|70125.6|70105.6|70117.2|70097.2|181
1713473700000|2024-04-18 20:55:00|70125.5|70105.5|70112.8|70091.9|70125.5|70105.5|70108.8|70088.8|217
1713474000000|2024-04-18 21:00:00|70112.7|70091.6|70111.4|70059.5|70120.6|70091.6|70111.4|70059.5|57
1713474300000|2024-04-18 21:05:00|70111|70059.6|70111.6|70066.7|70111.9|70066.7|70108.7|70059.5|57
1713474600000|2024-04-18 21:10:00|70111.9|70066.5|70112.7|70059.8|70118.9|70078.8|70100.1|70051.1|79
1713474900000|2024-04-18 21:15:00|70113|70059.9|70106.8|70059.6|70113.1|70061.4|70100.8|70057.1|65
1713475200000|2024-04-18 21:20:00|70107.5|70060.4|70113.9|70061.1|70116|70065.8|70105.9|70059.1|132
1713475500000|2024-04-18 21:25:00|70111.6|70064|70109|70066.8|70116.3|70070.2|70105.4|70058.7|161
1713475800000|2024-04-18 21:30:00|70109.6|70069.2|70103.7|70062.3|70110.9|70088.9|70101.6|70061.2|133
1713476100000|2024-04-18 21:35:00|70102.5|70061.7|70105.5|70065.1|70107.7|70066|70100.6|70061.7|150
1713476400000|2024-04-18 21:40:00|70104.9|70064.7|70110.6|70077.7|70110.9|70079.4|70101.4|70064|227
1713476700000|2024-04-18 21:45:00|70111.3|70077.2|70109.1|70075.3|70112.6|70081.7|70107.6|70065.8|251
1713477000000|2024-04-18 21:50:00|70109.4|70075.8|70110.4|70075.3|70111.9|70080|70104.9|70067.6|247
1713477300000|2024-04-18 21:55:00|70110.2|70075.4|70105.8|70079.8|70117.2|70087|70105.4|70066.8|262
1713477600000|2024-04-18 22:00:00|70106.7|70079.3|70104.9|70084.9|70116.1|70091.4|70103.6|70076.4|157
1713477900000|2024-04-18 22:05:00|70104.8|70084.8|70104.7|70084.7|70107.1|70087.1|70102.7|70082.7|125
1713478200000|2024-04-18 22:10:00|70104.8|70084.8|70105.6|70085.6|70106.1|70086.1|70104.6|70084.6|98
1713478500000|2024-04-18 22:15:00|70105.5|70085.5|70103.5|70083.5|70106.9|70086.9|70101.3|70081.3|99
1713478800000|2024-04-18 22:20:00|70103.6|70083.6|70103.7|70083.7|70104.1|70084.1|70103.2|70083.2|99
1713479100000|2024-04-18 22:25:00|70103.6|70083.6|70107|70087|70107.7|70087.7|70101.6|70082.3|74
1713479400000|2024-04-18 22:30:00|70106.9|70086.9|70107|70087|70107.3|70087.3|70104.3|70084.3|111
1713479700000|2024-04-18 22:35:00|70107.1|70087.1|70114.9|70094.9|70115.4|70095.4|70106.9|70086.9|125
1713480000000|2024-04-18 22:40:00|70114.8|70094.8|70120.1|70100.1|70120.5|70100.5|70114.7|70094.7|159
1713480300000|2024-04-18 22:45:00|70120.2|70100.2|70119.9|70099.9|70121.8|70101.8|70115.2|70095.2|163
1713480600000|2024-04-18 22:50:00|70119.8|70099.8|70123.4|70103.4|70123.5|70103.5|70119.5|70099.5|100
1713480900000|2024-04-18 22:55:00|70123.6|70103.6|70123.3|70103.3|70123.7|70103.7|70122.9|70102.9|83
1713481200000|2024-04-18 23:00:00|70123.2|70103.2|70119.5|70099.5|70123.5|70103.5|70119.1|70099.1|147
1713481500000|2024-04-18 23:05:00|70119.6|70099.6|70122.1|70102.1|70122.2|70102.2|70115.6|70098.5|91
1713481800000|2024-04-18 23:10:00|70122|70102|70122.2|70102.2|70124.7|70104.7|70121.8|70101.8|163
1713482100000|2024-04-18 23:15:00|70122.3|70102.3|70122.4|70102.4|70125.5|70105.5|70121.7|70101.7|151
1713482400000|2024-04-18 23:20:00|70122|70102|70116.3|70096.3|70123.5|70103.5|70116.2|70096.2|161
1713482700000|2024-04-18 23:25:00|70116.2|70096.2|70110.1|70090.1|70116.2|70096.2|70107.8|70087.8|175
1713483000000|2024-04-18 23:30:00|70110|70090|70112.8|70092.8|70119.6|70099.6|70110|70090|180
1713483300000|2024-04-18 23:35:00|70112.9|70092.9|70110.3|70090.3|70116.1|70096.1|70107.8|70087.8|181
1713483600000|2024-04-18 23:40:00|70110.1|70090.1|70107.8|70087.8|70112.9|70092.9|70105.6|70085.6|206
1713483900000|2024-04-18 23:45:00|70107.9|70087.9|70106.6|70086.6|70110.4|70090.4|70104.9|70084.9|220
1713484200000|2024-04-18 23:50:00|70106.4|70086.4|70109.9|70089.9|70119.5|70099.5|70104.3|70084.3|295
1713484500000|2024-04-18 23:55:00|70109.7|70089.7|70113.8|70093.8|70114.9|70094.9|70105.6|70085.6|258
1713484800000|2024-04-19 00:00:00|70114|70094|70115|70095|70123.5|70103.5|70107.1|70087.1|349
1713485100000|2024-04-19 00:05:00|70115.3|70095.3|70124.6|70104.6|70128.9|70108.9|70115.3|70095.3|337
1713485400000|2024-04-19 00:10:00|70123.6|70103.6|70126.2|70106.2|70138.7|70118.7|70121.9|70101.9|400
1713485700000|2024-04-19 00:15:00|70126.1|70106.1|70151.5|70131.5|70152|70132|70124.7|70104.7|312
1713486000000|2024-04-19 00:20:00|70151.2|70131.2|70146.7|70126.7|70156.1|70136.1|70146.6|70126.6|365
1713486300000|2024-04-19 00:25:00|70147.8|70127.8|70148.5|70128.5|70152.6|70132.6|70144.2|70124.2|318
1713486600000|2024-04-19 00:30:00|70148.6|70128.6|70144.5|70124.5|70152.2|70132.2|70144.4|70124.4|267
1713486900000|2024-04-19 00:35:00|70144.4|70124.4|70140.1|70120.1|70148|70128|70139.8|70119.8|246
1713487200000|2024-04-19 00:40:00|70140.2|70120.2|70146.4|70126.4|70148.8|70128.8|70140.2|70120.2|223
1713487500000|2024-04-19 00:45:00|70146.5|70126.5|70136.9|70116.9|70146.7|70126.7|70131.8|70111.8|401
1713487800000|2024-04-19 00:50:00|70136.8|70116.8|70117.9|70097.9|70144.4|70124.4|70106.3|70086.3|589
1713488100000|2024-04-19 00:55:00|70118|70098|70138.8|70118.8|70144|70124|70100.2|70080.2|552
1713488400000|2024-04-19 01:00:00|70138.7|70118.7|70153.2|70133.2|70155.9|70135.9|70129.7|70109.7|415
1713488700000|2024-04-19 01:05:00|70153.1|70133.1|70158|70138|70161.8|70141.8|70136.2|70116.2|574
1713489000000|2024-04-19 01:10:00|70158.1|70138.1|70180.4|70160.4|70182.8|70162.8|70148.9|70128.9|641
1713489300000|2024-04-19 01:15:00|70180.5|70160.5|70180.5|70160.5|70188.6|70168.6|70177.1|70157.1|618
1713489600000|2024-04-19 01:20:00|70180.7|70160.7|70200.1|70180.1|70204.4|70184.4|70180.2|70160.2|567
1713489900000|2024-04-19 01:25:00|70200|70180|70214.2|70194.2|70214.2|70194.2|70185.8|70165.8|575
1713490200000|2024-04-19 01:30:00|70216.4|70196.4|70237|70217|70241.4|70221.4|70208.4|70188.4|777
1713490500000|2024-04-19 01:35:00|70237.4|70217.4|70275.1|70255.1|70287|70267|70232.2|70212.2|777
1713490800000|2024-04-19 01:40:00|70275.2|70255.2|70297.9|70277.9|70299.1|70279.1|70254|70234|760
1713491100000|2024-04-19 01:45:00|70297.8|70277.8|70246.4|70226.4|70304.1|70284.1|70234.3|70214.3|745
1713491400000|2024-04-19 01:50:00|70246.6|70226.6|70227.5|70207.5|70252.1|70232.1|70214.8|70194.8|778
1713491700000|2024-04-19 01:55:00|70227.6|70207.6|70270.3|70250.3|70279.1|70259.1|70225.6|70205.6|616
1713492000000|2024-04-19 02:00:00|70271|70251|70293.1|70273.1|70294.4|70274.4|70260.6|70240.6|651
1713492300000|2024-04-19 02:05:00|70293|70273|70291|70271|70299.7|70279.7|70273.4|70253.4|660
1713492600000|2024-04-19 02:10:00|70291.2|70271.2|70314.9|70294.9|70324.6|70304.6|70289.9|70269.9|792
1713492900000|2024-04-19 02:15:00|70315.1|70295.1|70320.5|70300.5|70324.2|70304.2|70286.3|70266.3|671
1713493200000|2024-04-19 02:20:00|70320.6|70300.6|70290.7|70270.7|70325|70305|70280.9|70260.9|678
1713493500000|2024-04-19 02:25:00|70293.5|70273.5|70265.3|70245.3|70310.1|70290.1|70256.4|70236.4|668
1713493800000|2024-04-19 02:30:00|70264.5|70244.5|70267.2|70247.2|70275.7|70255.7|70236.2|70216.2|541
1713494100000|2024-04-19 02:35:00|70266.3|70246.3|70264.6|70244.6|70274.7|70254.7|70247.1|70227.1|604
1713494400000|2024-04-19 02:40:00|70264.5|70244.5|70269.1|70249.1|70280.4|70260.4|70259.2|70239.2|605
1713494700000|2024-04-19 02:45:00|70268.7|70248.7|70303.5|70283.5|70315.7|70295.7|70257.3|70237.3|531
1713495000000|2024-04-19 02:50:00|70301.8|70281.8|70271.8|70251.8|70305.2|70285.2|70268|70248|579
1713495300000|2024-04-19 02:55:00|70272.2|70252.2|70274.4|70254.4|70278.3|70258.3|70258.1|70238.1|573
1713495600000|2024-04-19 03:00:00|70274.5|70254.5|70253|70233|70294|70274|70249.8|70229.8|627
1713495900000|2024-04-19 03:05:00|70253.7|70233.7|70226|70206|70262.2|70242.2|70225.2|70205.2|605
1713496200000|2024-04-19 03:10:00|70225.9|70205.9|70223.3|70203.3|70227.4|70207.4|70192|70172|616
1713496500000|2024-04-19 03:15:00|70224.5|70204.5|70222.2|70202.2|70232.3|70212.3|70213.6|70193.6|565
1713496800000|2024-04-19 03:20:00|70222.4|70202.4|70216.4|70196.4|70228.4|70208.4|70209.6|70189.6|497
1713497100000|2024-04-19 03:25:00|70216.3|70196.3|70154|70134|70221.8|70201.8|70142.7|70122.7|608
1713497400000|2024-04-19 03:30:00|70153.5|70133.5|70160.4|70140.4|70166.6|70146.6|70126.3|70106.3|605
1713497700000|2024-04-19 03:35:00|70160.3|70140.3|70167.4|70147.4|70177.1|70157.1|70156|70136|449
1713498000000|2024-04-19 03:40:00|70167.6|70147.6|70159.8|70139.8|70177.2|70157.2|70155.6|70135.6|413
1713498300000|2024-04-19 03:45:00|70159.9|70139.9|70162.7|70142.7|70171.2|70151.2|70150.2|70130.2|490
1713498600000|2024-04-19 03:50:00|70162.6|70142.6|70148.4|70128.4|70168.7|70148.7|70140.7|70120.7|388
1713498900000|2024-04-19 03:55:00|70148.2|70128.2|70149.3|70129.3|70156.6|70136.6|70146|70126|383
1713499200000|2024-04-19 04:00:00|70149.1|70129.1|70135|70115|70149.9|70129.9|70113.9|70093.9|448
1713499500000|2024-04-19 04:05:00|70135.1|70115.1|70137.7|70117.7|70137.9|70117.9|70109.5|70089.5|384
1713499800000|2024-04-19 04:10:00|70137.9|70117.9|70139.7|70119.7|70143.6|70123.6|70126.9|70106.9|323
1713500100000|2024-04-19 04:15:00|70139.5|70119.5|70140.6|70120.6|70148.7|70128.7|70132.2|70112.2|275
1713500400000|2024-04-19 04:20:00|70140.5|70120.5|70138|70118|70141.3|70121.3|70126.6|70106.6|366
1713500700000|2024-04-19 04:25:00|70137.7|70117.7|70138.2|70118.2|70140|70120|70134.7|70114.7|295
1713501000000|2024-04-19 04:30:00|70138.3|70118.3|70153.8|70133.8|70157|70137|70138.3|70118.3|335
1713501300000|2024-04-19 04:35:00|70153.9|70133.9|70139.5|70119.5|70155.8|70135.8|70139.2|70119.2|233
1713501600000|2024-04-19 04:40:00|70139.8|70119.8|70151.3|70131.3|70154.2|70134.2|70139.8|70119.8|278
1713501900000|2024-04-19 04:45:00|70151.4|70131.4|70152.3|70132.3|70152.3|70132.3|70140.7|70120.7|271
1713502200000|2024-04-19 04:50:00|70152.4|70132.4|70168|70148|70169|70149|70152.4|70132.4|289
1713502500000|2024-04-19 04:55:00|70168.2|70148.2|70168|70148|70173.8|70153.9|70166.5|70146.5|227
1713502800000|2024-04-19 05:00:00|70168.2|70148.2|70139.6|70119.6|70170.1|70150.1|70138.5|70118.5|285
1713503100000|2024-04-19 05:05:00|70139.5|70119.5|70151.4|70131.4|70151.8|70131.8|70125.9|70105.9|283
1713503400000|2024-04-19 05:10:00|70151.2|70131.2|70168.4|70148.4|70168.4|70148.4|70142.9|70122.9|301
1713503700000|2024-04-19 05:15:00|70168.6|70148.6|70174.4|70154.4|70181.6|70161.6|70165.3|70145.3|288
1713504000000|2024-04-19 05:20:00|70174.2|70154.2|70187.7|70167.7|70188.1|70168.1|70167.1|70147.1|297
1713504300000|2024-04-19 05:25:00|70187.5|70167.5|70180.9|70160.9|70190.8|70170.8|70174.1|70154.1|330
1713504600000|2024-04-19 05:30:00|70181|70161|70192.1|70172.1|70192.3|70172.3|70176.1|70156.1|298
1713504900000|2024-04-19 05:35:00|70190.3|70170.3|70191.6|70171.6|70201.6|70181.6|70185.3|70165.3|337
1713505200000|2024-04-19 05:40:00|70191.8|70171.8|70193.1|70173.1|70194.7|70174.7|70181|70161|325
1713505500000|2024-04-19 05:45:00|70193.4|70173.4|70196.4|70176.4|70201.8|70181.8|70187.1|70167.1|242
1713505800000|2024-04-19 05:50:00|70197.6|70177.6|70185.8|70165.8|70201.2|70181.2|70181.9|70161.9|279
1713506100000|2024-04-19 05:55:00|70186.1|70166.1|70194.3|70174.3|70198.2|70178.2|70182.8|70162.8|291
1713506400000|2024-04-19 06:00:00|70194.4|70174.4|70193.2|70178.2|70219.3|70199.3|70192.8|70172.8|682
1713506700000|2024-04-19 06:05:00|70193.4|70178.4|70194.9|70174.9|70204.9|70185.1|70184.1|70167.3|594
1713507000000|2024-04-19 06:10:00|70195.1|70175.1|70162.8|70142.8|70198.5|70178.5|70128.4|70113.4|642
1713507300000|2024-04-19 06:15:00|70162.9|70142.9|70187.8|70172.8|70187.8|70172.8|70146.1|70130.4|577
1713507600000|2024-04-19 06:20:00|70187.5|70172.5|70177.7|70162.7|70187.5|70172.5|70154.1|70139.1|512
1713507900000|2024-04-19 06:25:00|70177.5|70162.5|70166.9|70151.9|70191.2|70176.2|70164|70146.6|463
1713508200000|2024-04-19 06:30:00|70166.8|70151.8|70161.1|70146.1|70179.8|70162.7|70152.5|70132.5|590
1713508500000|2024-04-19 06:35:00|70161.2|70146.2|70128.9|70108.9|70162.1|70147.1|70121.5|70103.2|528
1713508800000|2024-04-19 06:40:00|70128.7|70108.7|70122.9|70107.9|70153.1|70138.1|70121.8|70106.8|520
1713509100000|2024-04-19 06:45:00|70124.1|70109.1|70108.8|70093.8|70127.3|70112.3|70104.2|70089.2|495
1713509400000|2024-04-19 06:50:00|70108.9|70093.9|70103.3|70088.3|70121.2|70106.2|70102.8|70087.8|413
1713509700000|2024-04-19 06:55:00|70103.1|70088.1|70103|70088|70109.7|70094.7|70075|70055.7|559
1713510000000|2024-04-19 07:00:00|70102.4|70087.4|70088.2|70073.2|70102.4|70087.4|70075.4|70060.4|733
1713510300000|2024-04-19 07:05:00|70089.6|70074.6|70074.4|70059.4|70105.6|70090.6|70050.5|70030.5|730
1713510600000|2024-04-19 07:10:00|70075|70060|70080|70065|70088.7|70073.7|70069.4|70054.4|586
1713510900000|2024-04-19 07:15:00|70079.1|70064.1|70102.6|70087.6|70104.5|70089.5|70078.7|70063.7|592
1713511200000|2024-04-19 07:20:00|70102.5|70087.5|70094.5|70079.5|70108.8|70093.8|70089.8|70074.8|550
1713511500000|2024-04-19 07:25:00|70094.7|70079.7|70059.7|70044.7|70096.9|70081.9|70042.6|70027.6|603
1713511800000|2024-04-19 07:30:00|70059.9|70044.9|70069.6|70054.6|70089.1|70074.1|70054.9|70039.9|621
1713512100000|2024-04-19 07:35:00|70069.7|70054.7|70076.1|70061.1|70084.1|70069.1|70054.8|70039.8|537
1713512400000|2024-04-19 07:40:00|70076|70061|70060.8|70045.8|70083.1|70068.1|70055.5|70040.5|581
1713512700000|2024-04-19 07:45:00|70061|70046|70045.7|70030.7|70061.3|70046.3|70039.1|70024.1|482
1713513000000|2024-04-19 07:50:00|70045.6|70030.6|70022.3|70007.3|70046.2|70031.2|70017|70002|512
1713513300000|2024-04-19 07:55:00|70022.8|70007.8|70034.3|70019.3|70034.9|70019.9|70007.4|69992.4|576
1713513600000|2024-04-19 08:00:00|70034.5|70019.5|70057.7|70042.7|70063.2|70048.2|70034.5|70019.5|454
1713513900000|2024-04-19 08:05:00|70057.8|70042.8|70058.1|70043.1|70066.7|70051.7|70040.2|70024.3|439
1713514200000|2024-04-19 08:10:00|70058.2|70043.2|70075.1|70060.1|70081.8|70066.8|70050.3|70035.3|469
1713514500000|2024-04-19 08:15:00|70075.2|70060.2|70085.9|70070.9|70085.9|70070.9|70066|70051|498
1713514800000|2024-04-19 08:20:00|70085.6|70070.6|70101.8|70086.8|70102.1|70087.1|70084.3|70069.3|413
1713515100000|2024-04-19 08:25:00|70102|70087|70091|70076|70115.8|70100.8|70087.8|70072.8|461
1713515400000|2024-04-19 08:30:00|70091.1|70076.1|70091|70076|70104.5|70089.5|70077.9|70062.9|475
1713515700000|2024-04-19 08:35:00|70090.9|70075.9|70066.8|70051.8|70091.9|70076.9|70061.2|70046.2|398
1713516000000|2024-04-19 08:40:00|70066.7|70051.7|70105.5|70090.5|70105.8|70090.8|70065.8|70050.8|519
1713516300000|2024-04-19 08:45:00|70105.6|70090.6|70107.2|70092.2|70115.1|70100.1|70102.4|70087.4|468
1713516600000|2024-04-19 08:50:00|70108.2|70093.2|70093.4|70078.4|70110.7|70095.7|70093.4|70078.4|439
1713516900000|2024-04-19 08:55:00|70093.5|70078.5|70104.4|70089.4|70111.5|70096.5|70089.1|70074.1|487
1713517200000|2024-04-19 09:00:00|70102.6|70087.6|70076.2|70061.2|70105.8|70090.8|70074.6|70059.6|454
1713517500000|2024-04-19 09:05:00|70076.3|70061.3|70059.8|70044.8|70080|70065|70057.8|70042.8|309
1713517800000|2024-04-19 09:10:00|70059.9|70044.9|70061.6|70046.6|70069.6|70054.6|70049.3|70034.3|478
1713518100000|2024-04-19 09:15:00|70062.1|70047.1|70070.5|70055.5|70074.1|70059.1|70052.5|70037.5|454
1713518400000|2024-04-19 09:20:00|70070.6|70055.6|70046.4|70031.4|70074.7|70059.7|70044.2|70029.2|356
1713518700000|2024-04-19 09:25:00|70047.1|70032.1|70021.2|70006.2|70052.7|70037.7|70021.1|70006.1|402
1713519000000|2024-04-19 09:30:00|70021.5|70006.5|70020.8|70005.8|70033.8|70018.8|70002.5|69987.5|478
1713519300000|2024-04-19 09:35:00|70020.7|70005.7|70014.4|69999.4|70023.2|70008.2|70013.3|69998.3|413
1713519600000|2024-04-19 09:40:00|70014.3|69999.3|70018.3|70003.3|70020.1|70005.1|70009.8|69994.8|354
1713519900000|2024-04-19 09:45:00|70018.1|70003.1|70000.2|69985.2|70018.3|70003.3|70000|69985|361
1713520200000|2024-04-19 09:50:00|70000.3|69985.3|69996.1|69981.1|70006.4|69991.4|69993.7|69978.7|419
1713520500000|2024-04-19 09:55:00|69996|69981|70014.5|69999.5|70031.5|70016.5|69994.7|69979.7|422
1713520800000|2024-04-19 10:00:00|70014.4|69999.4|70033.6|70018.6|70033.9|70018.9|70014.4|69999.4|447
1713521100000|2024-04-19 10:05:00|70034.2|70019.2|70055.9|70040.9|70058|70043|70025.7|70010.7|503
1713521400000|2024-04-19 10:10:00|70056|70041|70061.5|70046.5|70066.8|70051.8|70052.6|70037.6|380
1713521700000|2024-04-19 10:15:00|70061.6|70046.6|70082.6|70067.6|70082.6|70067.6|70060.8|70045.8|420
1713522000000|2024-04-19 10:20:00|70082.8|70067.8|70088.9|70073.9|70091|70076|70072.6|70057.6|373
1713522300000|2024-04-19 10:25:00|70089|70074|70063.1|70048.1|70090.5|70075.5|70063.1|70048.1|407
1713522600000|2024-04-19 10:30:00|70063|70048|70021.8|70006.8|70063|70048|70014.7|69999.7|379
1713522900000|2024-04-19 10:35:00|70021.9|70006.9|70036.4|70021.4|70037.5|70022.5|70013|69998|444
1713523200000|2024-04-19 10:40:00|70037.4|70022.4|70058.4|70043.4|70063.4|70048.4|70037.4|70022.4|509
1713523500000|2024-04-19 10:45:00|70058.7|70043.7|70062.5|70047.5|70068.1|70053.1|70052.7|70037.7|427
1713523800000|2024-04-19 10:50:00|70063.3|70048.3|70071|70056|70073.4|70058.4|70060.7|70045.7|309
1713524100000|2024-04-19 10:55:00|70069.7|70054.7|70091.6|70076.6|70095.2|70080.2|70069.4|70054.4|310
1713524400000|2024-04-19 11:00:00|70091.7|70076.7|70091.8|70076.8|70098.6|70083.6|70084.6|70069.6|474
1713524700000|2024-04-19 11:05:00|70091.9|70076.9|70086.4|70071.4|70095.6|70080.6|70084.2|70069.2|423
1713525000000|2024-04-19 11:10:00|70086.5|70071.5|70115|70100|70119.6|70104.6|70082.9|70067.9|438
1713525300000|2024-04-19 11:15:00|70115.1|70100.1|70099.9|70084.9|70115.1|70100.1|70085.8|70070.8|427
1713525600000|2024-04-19 11:20:00|70100.6|70085.6|70082.6|70067.6|70105.9|70090.9|70081.7|70066.7|402
1713525900000|2024-04-19 11:25:00|70082.5|70067.5|70087.5|70072.5|70088.1|70073.1|70059.2|70044.2|388
1713526200000|2024-04-19 11:30:00|70087.4|70072.4|70084.1|70069.1|70088.3|70073.3|70072|70057|453
1713526500000|2024-04-19 11:35:00|70083.9|70068.9|70075.4|70060.4|70092.4|70077.4|70072.5|70057.5|367
1713526800000|2024-04-19 11:40:00|70075.2|70060.2|70060.5|70045.5|70087.2|70072.2|70060|70045|421
1713527100000|2024-04-19 11:45:00|70060.6|70045.6|70046.8|70031.8|70074.9|70059.9|70041.2|70026.2|401
1713527400000|2024-04-19 11:50:00|70046.7|70031.7|70046.5|70031.5|70053.3|70038.3|70040.1|70025.1|322
1713527700000|2024-04-19 11:55:00|70046.7|70031.7|70063.1|70048.1|70069.9|70054.9|70046.7|70031.7|357
1713528000000|2024-04-19 12:00:00|70062.3|70047.3|70049.4|70034.4|70076.9|70061.9|70042.8|70027.8|512
1713528300000|2024-04-19 12:05:00|70049.5|70034.5|70056.4|70041.4|70066.9|70051.9|70039.2|70024.2|497
1713528600000|2024-04-19 12:10:00|70056.2|70041.2|70030|70015|70066.4|70051.4|70028.5|70010|458
1713528900000|2024-04-19 12:15:00|70029.9|70014.9|70019.1|70004.1|70037.3|70022.3|70015.7|70000.7|380
1713529200000|2024-04-19 12:20:00|70021.8|70006.8|70005.8|69990.8|70031.2|70016.2|69989.4|69974.4|598
1713529500000|2024-04-19 12:25:00|70006.7|69991.7|69991.1|69976.1|70023.2|70008.2|69989.6|69974.6|436
1713529800000|2024-04-19 12:30:00|69992.9|69977.9|69941.2|69926.2|69998.5|69983.5|69941.2|69926.2|547
1713530100000|2024-04-19 12:35:00|69941|69926|69941.7|69926.7|69954.1|69939.1|69925.3|69910.3|535
1713530400000|2024-04-19 12:40:00|69941.6|69926.6|69925.4|69905.4|69952.9|69937.7|69924.5|69904.5|502
1713530700000|2024-04-19 12:45:00|69925.5|69905.5|69936.8|69916.8|69936.9|69920.3|69919.4|69900.7|486
1713531000000|2024-04-19 12:50:00|69936.9|69916.9|69966.7|69951.7|69966.8|69951.8|69935.8|69916.9|473
1713531300000|2024-04-19 12:55:00|69966.6|69951.6|69971.2|69956.2|69981.4|69966.4|69963.4|69948.1|388
1713531600000|2024-04-19 13:00:00|69971.3|69956.3|69958.8|69943.8|69975.5|69960.5|69954.8|69939.8|482
1713531900000|2024-04-19 13:05:00|69958.9|69943.9|69961.3|69946.3|69982.8|69967.8|69958.6|69943.6|450
1713532200000|2024-04-19 13:10:00|69961|69946|70005.9|69990.9|70008.1|69993.1|69955|69940|498
1713532500000|2024-04-19 13:15:00|70006|69991|69967.3|69952.3|70014.9|69999.9|69962.1|69947.1|489
1713532800000|2024-04-19 13:20:00|69966|69951|69928.9|69913.9|69980.7|69965.7|69927|69912|559
1713533100000|2024-04-19 13:25:00|69929.2|69914.2|69929.4|69914.4|69952.1|69937.1|69929.2|69914.2|599
1713533400000|2024-04-19 13:30:00|69929.2|69914.2|69918.7|69903.7|69954.6|69939.6|69904.8|69889.8|699
1713533700000|2024-04-19 13:35:00|69918.6|69903.6|69941.9|69926.9|69948.6|69933.6|69904.7|69889.7|695
1713534000000|2024-04-19 13:40:00|69941.8|69926.8|69932.3|69917.3|69945.3|69930.3|69912.7|69897.7|694
1713534300000|2024-04-19 13:45:00|69932.5|69917.5|69963.8|69948.8|69965.1|69950.1|69925|69910|575
1713534600000|2024-04-19 13:50:00|69964.5|69949.5|69944.5|69929.5|69979.6|69964.6|69938.5|69923.5|611
1713534900000|2024-04-19 13:55:00|69947.1|69932.1|69968.7|69953.7|69973.6|69958.6|69947.1|69932.1|611
1713535200000|2024-04-19 14:00:00|69970.3|69955.3|69951.5|69936.5|69981.9|69966.9|69949.9|69934.9|576
1713535500000|2024-04-19 14:05:00|69952|69937|69939.9|69924.9|69964.1|69949.1|69937.4|69922.4|677
1713535800000|2024-04-19 14:10:00|69941.9|69926.9|69958.2|69943.2|69967.7|69952.7|69940.4|69925.4|634
1713536100000|2024-04-19 14:15:00|69956.2|69941.2|69980.9|69965.9|69983.3|69967.5|69946.6|69931.6|617
1713536400000|2024-04-19 14:20:00|69981.1|69966.1|69963.2|69948.2|69981.8|69966.8|69949.3|69934.3|665
1713536700000|2024-04-19 14:25:00|69963|69948|69911.3|69896.3|69963|69948|69907.7|69892.7|588
1713537000000|2024-04-19 14:30:00|69910.6|69895.6|69931.6|69916.6|69943.8|69928.8|69896.8|69881.8|678
1713537300000|2024-04-19 14:35:00|69931.9|69916.9|69947.3|69932.3|69958.7|69943.7|69931.9|69916.9|557
1713537600000|2024-04-19 14:40:00|69947.1|69932.1|69921.8|69906.8|69950.9|69935.9|69921.1|69906.1|521
1713537900000|2024-04-19 14:45:00|69921.7|69906.7|69932.8|69917.8|69936.3|69921.3|69903.3|69888.3|663
1713538200000|2024-04-19 14:50:00|69933.1|69918.1|69940.5|69925.5|69943.9|69928.9|69916.2|69901.2|652
1713538500000|2024-04-19 14:55:00|69940.1|69925.1|69942.3|69927.3|69949.4|69934.4|69927|69912|618
1713538800000|2024-04-19 15:00:00|69944|69929|69954.7|69939.7|69956.1|69941.1|69927.7|69912.7|573
1713539100000|2024-04-19 15:05:00|69954.6|69939.6|69942.1|69927.1|69957.6|69942.6|69935.3|69920.3|473
1713539400000|2024-04-19 15:10:00|69942.2|69927.2|69971.6|69956.6|69973.5|69958.5|69940.2|69925.2|518
1713539700000|2024-04-19 15:15:00|69971.5|69956.5|69959.7|69944.7|69972|69957|69950.5|69935.5|489
1713540000000|2024-04-19 15:20:00|69959.6|69944.6|69963.1|69948.1|69981.5|69966.5|69954.4|69939.4|524
1713540300000|2024-04-19 15:25:00|69963|69948|69975.9|69960.9|69977.6|69962.6|69959.5|69944.5|444
1713540600000|2024-04-19 15:30:00|69975.8|69960.8|69976.8|69961.8|69980.7|69964.3|69962.6|69947.6|425
1713540900000|2024-04-19 15:35:00|69976.7|69961.7|69973.6|69958.6|69980.6|69965.6|69967.7|69952.7|397
1713541200000|2024-04-19 15:40:00|69973.7|69958.7|69990.2|69975.2|70006.1|69991.1|69965.3|69950.3|436
1713541500000|2024-04-19 15:45:00|69990.6|69975.6|70010|69995|70012.4|69997.4|69990.1|69975.1|392
1713541800000|2024-04-19 15:50:00|70010.1|69995.1|70039.7|70024.7|70040.2|70025.2|70003.4|69988.4|431
1713542100000|2024-04-19 15:55:00|70039.8|70024.8|70038.3|70023.3|70046|70031|70025.8|70010.8|487
1713542400000|2024-04-19 16:00:00|70038.2|70023.2|70024.5|70009.5|70038.5|70023.5|70006.7|69991.7|512
1713542700000|2024-04-19 16:05:00|70024.4|70009.4|70057.7|70042.7|70058.2|70043.2|70017.7|70002.7|445
1713543000000|2024-04-19 16:10:00|70057.5|70042.5|70078.3|70063.3|70078.9|70063.9|70057.5|70042.5|418
1713543300000|2024-04-19 16:15:00|70078.4|70063.4|70117|70102|70117.1|70102.1|70075.6|70060.6|515
1713543600000|2024-04-19 16:20:00|70116.9|70101.9|70127|70112|70134.3|70119.3|70107.5|70092.5|412
1713543900000|2024-04-19 16:25:00|70126.9|70111.9|70135.2|70120.2|70138|70120.2|70113.2|70093.6|428
1713544200000|2024-04-19 16:30:00|70134.6|70119.6|70088.9|70068.9|70134.6|70119.6|70086.2|70066.2|475
1713544500000|2024-04-19 16:35:00|70088.8|70068.8|70096.9|70081.9|70106.9|70086.9|70083.3|70063.3|390
1713544800000|2024-04-19 16:40:00|70097|70082|70076.2|70056.2|70100.1|70085|70071.8|70052.2|413
1713545100000|2024-04-19 16:45:00|70076.3|70056.3|70086.2|70066.2|70093|70073|70071.7|70054|394
1713545400000|2024-04-19 16:50:00|70085.3|70065.3|70073|70053|70086.9|70066.9|70059.2|70039.2|359
1713545700000|2024-04-19 16:55:00|70073.1|70053.1|70050|70030|70073.2|70053.2|70047.7|70027.7|377
1713546000000|2024-04-19 17:00:00|70049.9|70029.9|70034.7|70014.7|70049.9|70029.9|70029.7|70009.7|399
1713546300000|2024-04-19 17:05:00|70034.3|70014.3|70033.9|70013.9|70043.7|70023.7|70032.1|70012.1|343
1713546600000|2024-04-19 17:10:00|70034.9|70014.9|70020.5|70000.5|70045.9|70025.9|70020.3|70000.3|289
1713546900000|2024-04-19 17:15:00|70020.6|70000.6|70015.7|70000.7|70033.7|70013.7|70015.6|69996.6|409
1713547200000|2024-04-19 17:20:00|70015.5|70000.5|70025.4|70010.4|70036.4|70021.4|70010.3|69995.3|374
1713547500000|2024-04-19 17:25:00|70025.5|70010.5|70051.8|70031.8|70054.1|70035.3|70024.9|70009.9|419
1713547800000|2024-04-19 17:30:00|70051.7|70031.7|70044.9|70029.9|70051.7|70035.6|70036|70016|416
1713548100000|2024-04-19 17:35:00|70044.8|70029.8|70045.6|70025.6|70045.8|70029.8|70031.3|70013.6|334
1713548400000|2024-04-19 17:40:00|70045.5|70025.5|70044|70024|70049.2|70029.2|70036.9|70016.9|331
1713548700000|2024-04-19 17:45:00|70043.8|70023.8|70027.8|70007.8|70046.7|70026.7|70027.8|70007.8|368
1713549000000|2024-04-19 17:50:00|70027.6|70007.6|70015.7|70000.7|70027.6|70008.3|70011.1|69996.1|285
1713549300000|2024-04-19 17:55:00|70015.5|70000.5|70025.4|70010.4|70036.5|70021.5|70014.2|69999.2|374
1713549600000|2024-04-19 18:00:00|70025.6|70010.6|70050.3|70035.3|70056.9|70041.9|70025.6|70010.6|473
1713549900000|2024-04-19 18:05:00|70050.5|70035.5|70055.4|70040.4|70062.5|70047.5|70042.5|70027.5|440
1713550200000|2024-04-19 18:10:00|70054.9|70039.9|70041|70026|70055.4|70040.4|70036.2|70018.7|380
1713550500000|2024-04-19 18:15:00|70041.2|70026.2|70035.8|70015.8|70054.2|70039.2|70031.8|70015.5|374
1713550800000|2024-04-19 18:20:00|70035.9|70015.9|70035.9|70020.9|70039.5|70024.5|70026|70008.7|403
1713551100000|2024-04-19 18:25:00|70036|70021|70066.7|70051.7|70067.3|70052.3|70036|70021|341
1713551400000|2024-04-19 18:30:00|70066.8|70051.8|70067.3|70052.3|70076.9|70061.9|70058.9|70043.9|402
1713551700000|2024-04-19 18:35:00|70067.4|70052.4|70082.4|70067.4|70086.5|70071.5|70066.6|70051.6|348
1713552000000|2024-04-19 18:40:00|70082.3|70067.3|70077.7|70062.7|70085|70070|70068.6|70053.6|355
1713552300000|2024-04-19 18:45:00|70077.8|70062.8|70061.5|70046.5|70081.5|70066.5|70058.6|70043.6|391
1713552600000|2024-04-19 18:50:00|70061.4|70046.4|70058.8|70043.8|70066.5|70051.5|70054.6|70039.6|382
1713552900000|2024-04-19 18:55:00|70058.9|70043.9|70061.5|70041.5|70062|70047|70045.9|70030|393
1713553200000|2024-04-19 19:00:00|70061.7|70041.7|70047.4|70027.4|70067.3|70047.3|70041.9|70021.9|380
1713553500000|2024-04-19 19:05:00|70047.5|70027.5|70061.8|70041.8|70067.4|70047.4|70047.5|70027.5|354
1713553800000|2024-04-19 19:10:00|70061.9|70041.9|70044.9|70029.9|70064.4|70047.9|70044|70024|296
1713554100000|2024-04-19 19:15:00|70043.5|70028.5|70051.9|70031.9|70059|70044|70043.5|70028.5|293
1713554400000|2024-04-19 19:20:00|70052.1|70032.1|70061.8|70041.8|70061.8|70041.8|70048|70028|301
1713554700000|2024-04-19 19:25:00|70062.1|70042.1|70051.2|70031.2|70064.5|70044.5|70048.4|70028.4|271
1713555000000|2024-04-19 19:30:00|70051.3|70031.3|70046.2|70026.2|70055.1|70035.1|70040.5|70020.5|303
1713555300000|2024-04-19 19:35:00|70045.6|70025.6|70050.6|70030.6|70062.3|70042.3|70041|70021|367
1713555600000|2024-04-19 19:40:00|70051|70031|70055.1|70035.1|70061.7|70041.7|70050.5|70030.5|365
1713555900000|2024-04-19 19:45:00|70054.9|70034.9|70051.6|70031.6|70061.5|70041.5|70045.3|70025.3|413
1713556200000|2024-04-19 19:50:00|70051.8|70031.8|70046|70026|70055.2|70035.2|70044.4|70024.4|366
1713556500000|2024-04-19 19:55:00|70046.2|70026.2|70033.7|70013.7|70048.9|70028.9|70030.1|70010.1|325
1713556800000|2024-04-19 20:00:00|70034|70014|70038.3|70018.3|70042|70022|70033.3|70013.3|242
1713557100000|2024-04-19 20:05:00|70038.4|70018.4|70035.8|70015.8|70044.6|70024.6|70033.6|70013.6|190
1713557400000|2024-04-19 20:10:00|70036.1|70016.1|70035.7|70015.7|70036.3|70016.3|70030.6|70010.6|147
1713557700000|2024-04-19 20:15:00|70035.6|70015.6|70033.1|70013.1|70037.8|70017.8|70031.8|70011.8|111
1713558000000|2024-04-19 20:20:00|70033.2|70013.2|70037.4|70017.4|70042.2|70022.2|70030.9|70012.6|175
1713558300000|2024-04-19 20:25:00|70037.5|70017.5|70040.2|70020.2|70041.9|70021.9|70036.2|70016.2|309
1713558600000|2024-04-19 20:30:00|70040|70020|70035.1|70015.1|70043.5|70023.5|70034.8|70014.8|345
1713558900000|2024-04-19 20:35:00|70035.3|70015.3|70024.3|70004.3|70035.3|70015.3|70021.4|70001.4|249
1713559200000|2024-04-19 20:40:00|70023.9|70003.9|70026.6|70006.6|70032.9|70012.9|70023.9|70003.9|217
1713559500000|2024-04-19 20:45:00|70027.9|70007.9|70030.2|70010.2|70031.2|70011.2|70027.3|70007.3|322
1713559800000|2024-04-19 20:50:00|70030.3|70010.3|70024.5|70004.5|70030.6|70010.6|70021|70001|273
1713560100000|2024-04-19 20:55:00|70024.8|70004.8|70030|70010|70033.8|70013.8|70019.6|69999.6|272
1713729600000|2024-04-21 20:00:00|70072.2|69996.2|70110.4|69996.4|70110.4|69996.4|70072.2|69996.2|2
1713731700000|2024-04-21 20:35:00|70110.5|69996.5|70069.8|69955.8|70110.5|69996.5|70069.8|69955.8|2
1713732000000|2024-04-21 20:40:00|70071|69957|70109.8|69995.8|70109.8|69995.8|70071|69957|2
1713732300000|2024-04-21 20:45:00|70109.7|69995.7|70109.9|69995.9|70111.3|69997.3|70109.7|69995.7|15
1713732600000|2024-04-21 20:50:00|70109.8|69995.8|70102.1|70003.1|70109.8|70003.1|70068.9|69962.4|6
1713732900000|2024-04-21 20:55:00|70073.3|69974.3|70060|69961|70102|70003|70060|69961|7
1713733200000|2024-04-21 21:00:00|70031.3|69941.1|70089.7|69990.7|70101.6|70008.1|70022.1|69941.1|34
1713733500000|2024-04-21 21:05:00|70023|70003|70042.3|69963.2|70090.1|70006.4|70022.5|69929.4|112
1713733800000|2024-04-21 21:10:00|70044.8|69972.7|70022.8|69935.5|70063.1|70000.1|70013.8|69934|214
1713734100000|2024-04-21 21:15:00|70022.9|69935.6|70016.9|69946.3|70033.8|69992.1|69999.4|69921.5|192
1713734400000|2024-04-21 21:20:00|70017.1|69945.4|70015.3|69950.1|70080.6|69996.9|69982.2|69938.3|245
1713734700000|2024-04-21 21:25:00|70015.1|69949.8|70018.8|69970.5|70030.2|69994.9|69990.2|69949.8|153
1713735000000|2024-04-21 21:30:00|70019.2|69970.6|70045.3|69986.3|70046|69988.6|70010.4|69959|191
1713735300000|2024-04-21 21:35:00|70046|69980.7|70029.1|69969.3|70047.4|69986.7|70021|69968.7|139
1713735600000|2024-04-21 21:40:00|70022.1|69970.3|70022.4|69970.5|70043.2|69977.4|70019.5|69959.8|65
1713735900000|2024-04-21 21:45:00|70022|69970.2|70024.4|69970.7|70043.2|69975.8|70021.8|69959.8|78
1713736200000|2024-04-21 21:50:00|70032.2|69970.2|70029.9|69973.3|70036.9|69975.4|70028.5|69968.2|83
1713736500000|2024-04-21 21:55:00|70029.6|69972.8|70048.5|69970.4|70054.3|69973.6|70008.1|69937|316
1713736800000|2024-04-21 22:00:00|70049.1|69972.3|70012|69976.1|70049.1|70001.9|69997.5|69967.8|377
1713737100000|2024-04-21 22:05:00|70012.1|69976.2|70006.8|69973.5|70013.9|69981|69999.7|69972.2|193
1713737400000|2024-04-21 22:10:00|70006.9|69973.6|69998.8|69959.8|70009.7|69976.4|69993.7|69956.6|258
1713737700000|2024-04-21 22:15:00|69998.3|69959.3|70003.1|69968.3|70006.2|69971.7|69994.4|69957.5|156
1713738000000|2024-04-21 22:20:00|70003|69968.1|70002.5|69978.8|70009|69978.8|69995|69965.6|168
1713738300000|2024-04-21 22:25:00|70002.9|69979.2|69996.3|69976.3|70003.9|69981.4|69987.1|69967.1|248
1713738600000|2024-04-21 22:30:00|69996.4|69976.4|69996.3|69976.3|69996.4|69976.4|69991.7|69971.7|157
1713738900000|2024-04-21 22:35:00|69996.2|69976.2|69994.7|69974.1|70007.7|69980.3|69994.4|69970.7|186
1713739200000|2024-04-21 22:40:00|69994.5|69974|70013.2|69976.8|70013.2|69979.2|69994|69970.5|165
1713739500000|2024-04-21 22:45:00|70013.1|69976.6|70001.3|69980.9|70013.3|69982|70001.1|69970.5|141
1713739800000|2024-04-21 22:50:00|70001.5|69981.1|70005.2|69980.2|70009.5|69983.8|70001.1|69973|132
1713740100000|2024-04-21 22:55:00|70005.1|69980.1|70002.2|69981.9|70005.7|69982.4|70000.3|69978.5|142
1713740400000|2024-04-21 23:00:00|70001.8|69981.4|70001.4|69977.3|70010.1|69981.4|69999.8|69974.4|178
1713740700000|2024-04-21 23:05:00|70001.2|69979.1|69992.7|69966.3|70002.4|69979.3|69991.7|69965.3|199
1713741000000|2024-04-21 23:10:00|69992.8|69966.4|69995|69969.1|69997.1|69970.9|69991.3|69965.8|229
1713741300000|2024-04-21 23:15:00|69995.1|69969.2|69997.8|69971.8|70002.1|69977.7|69994|69968.9|207
1713741600000|2024-04-21 23:20:00|69997.9|69972.1|69997.9|69974.8|70004.7|69980.7|69994.4|69971.7|222
1713741900000|2024-04-21 23:25:00|69997.8|69974.7|69999.4|69976.6|70000.8|69977.1|69996.4|69972.9|195
1713742200000|2024-04-21 23:30:00|69999.3|69976.4|70004.3|69977.7|70006.1|69981.8|69998|69975.4|169
1713742500000|2024-04-21 23:35:00|70004.4|69977.8|70005.3|69978.9|70006.9|69982.8|70001.1|69977.7|189
1713742800000|2024-04-21 23:40:00|70005.8|69979.2|70000|69977|70009.9|69986.9|69995.8|69973.1|207
1713743100000|2024-04-21 23:45:00|70000.1|69977.1|70010.1|69986.8|70012.6|69988.5|69997.9|69974.9|278
1713743400000|2024-04-21 23:50:00|70010.2|69987|70007.3|69984|70011.1|69987.9|70001.9|69978|220
1713743700000|2024-04-21 23:55:00|70007.2|69984.1|70013.2|69990.5|70013.5|69990.7|70005.7|69981.3|201
1713744000000|2024-04-22 00:00:00|70013.4|69990.6|70025.4|70005.4|70026.5|70006.5|70007.6|69985.3|317
1713744300000|2024-04-22 00:05:00|70024|70004|70002.5|69982.5|70024|70004|69993.8|69973.8|325
1713744600000|2024-04-22 00:10:00|70002.7|69982.7|69996.4|69976.4|70007.3|69987.3|69994.9|69974.9|326
1713744900000|2024-04-22 00:15:00|69996.3|69976.3|69968.5|69948.5|69999.1|69979.1|69964.3|69944.3|323
1713745200000|2024-04-22 00:20:00|69968.4|69948.4|69966.8|69946.8|69973.9|69953.9|69962.6|69942.6|315
1713745500000|2024-04-22 00:25:00|69966.4|69946.4|69973.2|69953.2|69975.8|69955.8|69961|69941|246
1713745800000|2024-04-22 00:30:00|69971.9|69951.9|69983.3|69963.3|69987.5|69967.5|69971.4|69951.4|256
1713746100000|2024-04-22 00:35:00|69983.2|69963.2|70010.4|69990.4|70013.5|69993.5|69983.2|69963.2|289
1713746400000|2024-04-22 00:40:00|70010.1|69990.1|70029.8|70009.8|70030.1|70010.1|70009.6|69989.6|368
1713746700000|2024-04-22 00:45:00|70028.5|70008.5|70013.3|69993.3|70029.1|70009.1|70011.4|69991.4|275
1713747000000|2024-04-22 00:50:00|70013.2|69993.2|70014|69994|70031.4|70011.4|70011.2|69991.2|318
1713747300000|2024-04-22 00:55:00|70018.3|69998.3|70039|70019|70041.5|70021.5|70015.4|69995.4|305
1713747600000|2024-04-22 01:00:00|70039.2|70019.2|70028.2|70008.2|70039.2|70019.2|70018.1|69998.1|366
1713747900000|2024-04-22 01:05:00|70028.1|70008.1|70007.6|69987.6|70037.8|70018.8|70007.6|69987.6|291
1713748200000|2024-04-22 01:10:00|70007.5|69987.5|69983|69963|70008.8|69988.8|69979.5|69959.5|311
1713748500000|2024-04-22 01:15:00|69983.1|69963.1|69992.1|69972.1|70003|69983|69970.3|69950.3|375
1713748800000|2024-04-22 01:20:00|69992|69972|69959.2|69939.2|69992|69972|69946.2|69926.2|363
1713749100000|2024-04-22 01:25:00|69959.3|69939.3|69964.1|69944.1|69969.9|69949.9|69959.2|69939.2|350
1713749400000|2024-04-22 01:30:00|69964|69944|69976.6|69956.6|69982.2|69962.2|69958.6|69938.6|365
1713749700000|2024-04-22 01:35:00|69976.9|69956.9|69973.7|69953.7|69980.6|69960.6|69971.3|69951.3|327
1713750000000|2024-04-22 01:40:00|69973.1|69953.1|69961.5|69941.5|69974.1|69954.1|69960|69940|279
1713750300000|2024-04-22 01:45:00|69961.7|69941.7|69941.9|69921.9|69965.7|69945.7|69932.7|69912.7|339
1713750600000|2024-04-22 01:50:00|69942|69922|69950.6|69930.6|69950.8|69930.8|69941.6|69921.6|302
1713750900000|2024-04-22 01:55:00|69950.7|69930.7|69944|69924|69950.7|69930.7|69932.8|69912.8|295
1713751200000|2024-04-22 02:00:00|69943.9|69923.9|69941.9|69921.9|69959.1|69939.1|69941|69921|258
1713751500000|2024-04-22 02:05:00|69941.8|69921.8|69935.9|69915.9|69945.4|69925.4|69932.9|69912.9|245
1713751800000|2024-04-22 02:10:00|69936|69916|69947.5|69927.5|69947.5|69929.5|69936|69916|228
1713752100000|2024-04-22 02:15:00|69947.3|69927.3|69943.8|69928.8|69952.2|69932.7|69943.8|69925.5|177
1713752400000|2024-04-22 02:20:00|69943.7|69928.7|69948.7|69928.7|69948.7|69928.7|69929.6|69909.6|222
1713752700000|2024-04-22 02:25:00|69948.6|69928.6|69955.7|69935.7|69960|69940|69948.6|69928.6|159
1713753000000|2024-04-22 02:30:00|69955.8|69935.8|69951.4|69931.4|69959.3|69939.3|69950.9|69930.9|175
1713753300000|2024-04-22 02:35:00|69951.7|69931.7|69958.5|69943.5|69961.6|69943.8|69950.7|69931|150
1713753600000|2024-04-22 02:40:00|69958.6|69943.6|69967|69947|69967.5|69947.5|69956.2|69936.2|170
1713753900000|2024-04-22 02:45:00|69966.8|69946.8|69960.9|69940.9|69967.1|69949.4|69959.9|69939.9|206
1713754200000|2024-04-22 02:50:00|69960.8|69940.8|69966.5|69946.5|69967.9|69950|69960.6|69940.6|127
1713754500000|2024-04-22 02:55:00|69966.7|69946.7|69972.9|69952.9|69972.9|69952.9|69964|69946.7|172
1713754800000|2024-04-22 03:00:00|69973.1|69953.1|69971.5|69951.5|69973.9|69956.8|69968|69949.9|149
1713755100000|2024-04-22 03:05:00|69971.7|69951.7|69978.3|69958.3|69982.4|69962.4|69969.9|69950.1|149
1713755400000|2024-04-22 03:10:00|69978.2|69958.2|69979.1|69959.1|69981.5|69961.5|69977.9|69957.9|158
1713755700000|2024-04-22 03:15:00|69979.2|69959.2|69978.8|69958.8|69982.4|69964.3|69976.5|69957.7|173
1713756000000|2024-04-22 03:20:00|69978.7|69958.7|69980.5|69960.5|69981.6|69961.7|69976.3|69956.3|163
1713756300000|2024-04-22 03:25:00|69980.4|69960.4|69988.3|69968.3|69988.3|69968.3|69978.3|69959.4|185
1713756600000|2024-04-22 03:30:00|69988.4|69968.4|69994.2|69974.2|69996.1|69976.1|69982.1|69962.1|188
1713756900000|2024-04-22 03:35:00|69994.1|69974.1|69989.9|69969.9|69996.9|69976.9|69987.4|69969.2|181
1713757200000|2024-04-22 03:40:00|69990.1|69970.1|69991.6|69971.6|69993.7|69976.2|69988.9|69968.9|136
1713757500000|2024-04-22 03:45:00|69991.5|69971.5|69993.3|69973.3|69996.3|69976.8|69989.4|69969.4|147
1713757800000|2024-04-22 03:50:00|69993.4|69973.4|69991.8|69971.8|69993.4|69974.8|69988.5|69968.5|121
1713758100000|2024-04-22 03:55:00|69991.7|69971.7|69986.2|69971.2|69992.5|69975.1|69985.6|69965.6|134
1713758400000|2024-04-22 04:00:00|69986.1|69971.1|69986.6|69966.6|69990|69972.3|69985.2|69965.2|175
1713758700000|2024-04-22 04:05:00|69986.7|69966.7|69985.9|69965.9|69988.5|69971.1|69985.6|69965.6|115
1713759000000|2024-04-22 04:10:00|69986.4|69966.4|69972.7|69952.7|69986.4|69968.7|69972.7|69952.7|142
1713759300000|2024-04-22 04:15:00|69972.8|69952.8|69968.8|69948.8|69975.9|69955.9|69968.7|69948.7|135
1713759600000|2024-04-22 04:20:00|69968.7|69948.7|69969.2|69949.2|69972.4|69952.4|69966.5|69948.5|152
1713759900000|2024-04-22 04:25:00|69969|69949|69969.3|69949.3|69970.2|69952.5|69966.3|69948|107
1713760200000|2024-04-22 04:30:00|69969|69949|69967.8|69947.8|69970.9|69951.4|69960.9|69940.9|163
1713760500000|2024-04-22 04:35:00|69967.9|69947.9|69955.1|69935.1|69969.9|69950.6|69953.1|69933.1|136
1713760800000|2024-04-22 04:40:00|69955.2|69935.2|69956|69936|69958.9|69938.9|69952.1|69932.8|147
1713761100000|2024-04-22 04:45:00|69955.9|69935.9|69950.1|69930.1|69956.9|69939.3|69942.5|69922.5|161
1713761400000|2024-04-22 04:50:00|69950.2|69930.2|69946.2|69926.2|69950.4|69931.9|69945.8|69925.8|156
1713761700000|2024-04-22 04:55:00|69946.4|69926.4|69964.6|69944.6|69965.2|69945.2|69946.3|69926.3|199
1713762000000|2024-04-22 05:00:00|69961.5|69941.5|69964.4|69944.4|69964.6|69945.5|69960.2|69940.2|135
1713762300000|2024-04-22 05:05:00|69964.5|69944.5|69970.1|69950.1|69970.1|69950.1|69960.2|69942.7|122
1713762600000|2024-04-22 05:10:00|69970|69950|69966.9|69946.9|69970|69952.7|69963.4|69945.7|139
1713762900000|2024-04-22 05:15:00|69966.8|69946.8|69967.8|69947.8|69974|69954|69966.3|69946.3|156
1713763200000|2024-04-22 05:20:00|69967.7|69947.7|69968.1|69948.1|69973|69953|69966.1|69947.7|176
1713763500000|2024-04-22 05:25:00|69968.2|69948.2|69961|69941|69969.1|69949.1|69956.8|69939.1|210
1713763800000|2024-04-22 05:30:00|69960.8|69940.8|69964.7|69944.7|69970.5|69950.5|69960.1|69940.1|173
1713764100000|2024-04-22 05:35:00|69964.5|69944.5|69977|69957|69977.1|69959.3|69962|69944.5|195
1713764400000|2024-04-22 05:40:00|69977.2|69957.2|69981.3|69961.3|69986|69966|69974.5|69954.5|174
1713764700000|2024-04-22 05:45:00|69981.2|69961.2|69972.1|69952.1|69983.7|69963.7|69964.1|69944.1|215
1713765000000|2024-04-22 05:50:00|69972.3|69952.3|69973.3|69953.3|69975.8|69955.8|69967.7|69947.7|242
1713765300000|2024-04-22 05:55:00|69973.4|69953.4|69972.5|69957.5|69983.4|69963.4|69967.8|69947.8|251
1713765600000|2024-04-22 06:00:00|69972.8|69957.8|69951.3|69936.3|69979.6|69959.6|69949.3|69934.3|437
1713765900000|2024-04-22 06:05:00|69951.9|69936.9|69941.1|69926.1|69963.7|69948.7|69941.1|69923.5|450
1713766200000|2024-04-22 06:10:00|69940.6|69925.6|69965.4|69950.4|69971.4|69956.4|69938.7|69918.7|377
1713766500000|2024-04-22 06:15:00|69965.6|69950.6|69963.8|69948.8|69966.3|69951.3|69955.9|69940.9|288
1713766800000|2024-04-22 06:20:00|69963.7|69948.7|69964.4|69949.4|69976.5|69961.5|69962.6|69947.6|367
1713767100000|2024-04-22 06:25:00|69965.7|69950.7|69970.8|69955.8|69971.6|69956.6|69951.7|69936.7|366
1713767400000|2024-04-22 06:30:00|69970.9|69955.9|69972.4|69957.4|69983.6|69967.8|69970.2|69955.2|392
1713767700000|2024-04-22 06:35:00|69973.7|69958.7|69977.1|69962.1|69983.5|69968.5|69965.9|69950.9|288
1713768000000|2024-04-22 06:40:00|69977.3|69962.3|69979.6|69964.6|69991.8|69976.8|69975.6|69960.6|261
1713768300000|2024-04-22 06:45:00|69979.7|69964.7|69986.6|69971.6|69987.4|69972.4|69970.6|69955.6|327
1713768600000|2024-04-22 06:50:00|69986.7|69971.7|69983.3|69968.3|69992.8|69977.8|69976.2|69961.2|383
1713768900000|2024-04-22 06:55:00|69983.8|69968.8|69975.1|69960.1|69985.7|69970.7|69966.3|69951.3|371
1713769200000|2024-04-22 07:00:00|69975.2|69960.2|69975.1|69960.1|69986.7|69971.7|69949.7|69934.7|530
1713769500000|2024-04-22 07:05:00|69975|69960|69973.7|69958.7|69978.7|69963.7|69961.8|69946.8|463
1713769800000|2024-04-22 07:10:00|69973.8|69958.8|69968.5|69953.5|69981.8|69966.8|69967.6|69952.6|450
1713770100000|2024-04-22 07:15:00|69968.6|69953.6|70011.1|69996.1|70012.9|69997.9|69967.4|69952.4|437
1713770400000|2024-04-22 07:20:00|70012.2|69997.2|70018.5|70003.5|70023.7|70008.7|70009.3|69994.3|385
1713770700000|2024-04-22 07:25:00|70020.6|70005.6|70019.6|70004.6|70024.1|70009.1|70010.2|69995.2|422
1713771000000|2024-04-22 07:30:00|70019.8|70004.8|70028.6|70013.6|70044.2|70029.2|70016.4|70001.4|448
1713771300000|2024-04-22 07:35:00|70028.7|70013.7|70039.6|70024.6|70049.1|70034.1|70026|70011|484
1713771600000|2024-04-22 07:40:00|70039.7|70024.7|70035.9|70020.9|70046.8|70031.8|70033.1|70018.1|399
1713771900000|2024-04-22 07:45:00|70036|70021|70000.3|69985.3|70040.2|70025.2|69998.7|69983.7|378
1713772200000|2024-04-22 07:50:00|69999.7|69984.7|70019.5|70004.5|70027.2|70012.2|69999.4|69984.4|468
1713772500000|2024-04-22 07:55:00|70019.4|70004.4|70011.3|69996.3|70019.5|70004.5|70005.8|69990.8|369
1713772800000|2024-04-22 08:00:00|70011.6|69996.6|70006.6|69991.6|70020.2|70005.2|70002.1|69987.1|406
1713773100000|2024-04-22 08:05:00|70006.7|69991.7|70028.2|70013.2|70031.4|70016.4|70001.2|69986.2|349
1713773400000|2024-04-22 08:10:00|70028.3|70013.3|70052.9|70037.9|70058.3|70043.3|70027.8|70012.8|464
1713773700000|2024-04-22 08:15:00|70052.8|70037.8|70066.2|70051.2|70083.1|70068.1|70048.9|70033.9|440
1713774000000|2024-04-22 08:20:00|70066.3|70051.3|70038.4|70023.4|70076.3|70061.3|70038.4|70023.4|414
1713774300000|2024-04-22 08:25:00|70037.5|70022.5|70038.2|70023.2|70042.5|70027.5|70030.1|70015.1|430
1713774600000|2024-04-22 08:30:00|70038.1|70023.1|70033.4|70018.4|70047.8|70032.8|70030|70015|396
1713774900000|2024-04-22 08:35:00|70033.5|70018.5|70036.1|70021.1|70054.4|70039.4|70030.4|70015.4|412
1713775200000|2024-04-22 08:40:00|70036.3|70021.3|70032|70017|70043.1|70028.1|70025.2|70010.2|416
1713775500000|2024-04-22 08:45:00|70030.4|70015.4|69999.5|69984.5|70030.4|70015.4|69999.2|69984.2|330
1713775800000|2024-04-22 08:50:00|69999.4|69984.4|69989.7|69974.7|70012.9|69997.9|69986.3|69971.3|379
1713776100000|2024-04-22 08:55:00|69989.5|69974.5|70023.9|70008.9|70025.6|70010.6|69988.8|69973.8|535
1713776400000|2024-04-22 09:00:00|70024.1|70009.1|70015.7|70000.7|70029.8|70014.8|70012.2|69997.2|443
1713776700000|2024-04-22 09:05:00|70014.5|69999.5|70007.1|69992.1|70023.4|70008.4|70006.6|69991.6|399
1713777000000|2024-04-22 09:10:00|70007.2|69992.2|69991.9|69976.9|70016.5|70001.5|69990|69975|384
1713777300000|2024-04-22 09:15:00|69991.7|69976.7|70015.2|70000.2|70015.6|70000.6|69990|69975|364
1713777600000|2024-04-22 09:20:00|70015|70000|70001|69986|70030.8|70015.8|70000.7|69985.7|420
1713777900000|2024-04-22 09:25:00|70000.9|69985.9|70016.2|70001.2|70027.2|70012.2|70000.6|69985.6|428
1713778200000|2024-04-22 09:30:00|70017.9|70002.9|70048.7|70033.7|70053.2|70038.2|70015.4|70000.4|427
1713778500000|2024-04-22 09:35:00|70048.6|70033.6|70044.7|70029.7|70051.5|70036.5|70041.8|70026.8|310
1713778800000|2024-04-22 09:40:00|70044.8|70029.8|70053.6|70038.6|70059.1|70044.1|70044.8|70029.8|277
1713779100000|2024-04-22 09:45:00|70053.8|70038.8|70060.7|70045.7|70071.7|70056.7|70053.8|70038.8|304
1713779400000|2024-04-22 09:50:00|70062|70047|70065.2|70050.2|70074.4|70059.4|70061.9|70046.9|296
1713779700000|2024-04-22 09:55:00|70065.4|70050.4|70057.6|70042.6|70070.5|70055.5|70056.3|70041.3|396
1713780000000|2024-04-22 10:00:00|70057.4|70042.4|70062.2|70047.2|70067.1|70052.1|70039.2|70024.2|424
1713780300000|2024-04-22 10:05:00|70062.3|70047.3|70055.2|70040.2|70065.1|70050.1|70051.5|70036.5|308
1713780600000|2024-04-22 10:10:00|70055.3|70040.3|70050.7|70035.7|70058.8|70043.8|70045.8|70030.8|264
1713780900000|2024-04-22 10:15:00|70050.9|70035.9|70081|70066|70083.5|70068.5|70050.9|70035.9|385
1713781200000|2024-04-22 10:20:00|70081.1|70066.1|70079.6|70064.6|70083.3|70068.3|70065.7|70050.7|325
1713781500000|2024-04-22 10:25:00|70079.7|70064.7|70042.2|70027.2|70081.6|70066.6|70039.5|70024.5|377
1713781800000|2024-04-22 10:30:00|70042.3|70027.3|70045.3|70030.3|70053.9|70038.9|70033.5|70018.5|336
1713782100000|2024-04-22 10:35:00|70045.2|70030.2|70033.9|70018.9|70050.2|70035.2|70033.8|70018.8|297
1713782400000|2024-04-22 10:40:00|70034|70019|70053|70038|70058.8|70043.8|70034|70019|343
1713782700000|2024-04-22 10:45:00|70052.9|70037.9|70056|70041|70059.2|70044.2|70048.8|70033.8|313
1713783000000|2024-04-22 10:50:00|70055.7|70040.7|70062.9|70047.9|70064.8|70049.8|70047.8|70032.8|284
1713783300000|2024-04-22 10:55:00|70062.8|70047.8|70063|70048|70066.2|70051.2|70052.7|70037.7|421
1713783600000|2024-04-22 11:00:00|70062.9|70047.9|70067|70052|70071|70056|70060.2|70045.2|391
1713783900000|2024-04-22 11:05:00|70066.9|70051.9|70077.4|70062.4|70077.6|70062.6|70066|70051|257
1713784200000|2024-04-22 11:10:00|70077.7|70062.7|70104.2|70089.2|70108.4|70093.4|70077.7|70062.7|353
1713784500000|2024-04-22 11:15:00|70104.3|70089.3|70124.8|70109.8|70125.9|70110.9|70093.6|70078.6|421
1713784800000|2024-04-22 11:20:00|70124.6|70109.6|70144.6|70129.6|70145|70130|70118.8|70103.8|412
1713785100000|2024-04-22 11:25:00|70144.4|70129.4|70154|70139|70164.4|70149.4|70144.4|70129.4|405
1713785400000|2024-04-22 11:30:00|70153.9|70138.9|70132.4|70117.4|70158.3|70143.3|70132.4|70117.4|340
1713785700000|2024-04-22 11:35:00|70132.5|70117.5|70126.7|70111.7|70136.1|70121.1|70123.6|70108.6|273
1713786000000|2024-04-22 11:40:00|70127.4|70112.4|70145.1|70130.1|70145.9|70130.9|70127.1|70112.1|329
1713786300000|2024-04-22 11:45:00|70145.2|70130.2|70154.6|70139.6|70155.2|70140.2|70134.8|70119.8|320
1713786600000|2024-04-22 11:50:00|70153.9|70138.9|70162.5|70147.5|70169.4|70154.4|70153.5|70138.5|316
1713786900000|2024-04-22 11:55:00|70162.7|70147.7|70164.8|70149.8|70179.3|70164.3|70154.8|70139.8|450
1713787200000|2024-04-22 12:00:00|70165|70150|70173|70158|70177.9|70162.9|70164.8|70149.8|511
1713787500000|2024-04-22 12:05:00|70172.9|70157.9|70187.6|70172.6|70190.4|70175.4|70169.7|70154.7|391
1713787800000|2024-04-22 12:10:00|70187.8|70172.8|70148.7|70133.7|70193.5|70178.5|70148.7|70133.7|398
1713788100000|2024-04-22 12:15:00|70148.4|70133.4|70140.9|70125.9|70151.9|70136.9|70138.5|70123.5|369
1713788400000|2024-04-22 12:20:00|70141.4|70126.4|70128.2|70113.2|70143.2|70128.2|70113.5|70098.5|494
1713788700000|2024-04-22 12:25:00|70127.5|70112.5|70120.5|70100.5|70130.4|70115.4|70113|70096.9|402
1713789000000|2024-04-22 12:30:00|70121.7|70101.7|70111.8|70096.8|70131.6|70116.6|70107.6|70092.6|398
1713789300000|2024-04-22 12:35:00|70111.1|70096.1|70114.9|70099.9|70121.1|70106.1|70107.8|70092.8|402
1713789600000|2024-04-22 12:40:00|70115.1|70100.1|70111|70096|70121.8|70106.8|70107.3|70092.3|376
1713789900000|2024-04-22 12:45:00|70111.2|70096.2|70118.8|70103.8|70126.7|70111.7|70111|70096|371
1713790200000|2024-04-22 12:50:00|70118.7|70103.7|70128.6|70113.6|70129.1|70114.1|70113.7|70098.7|396
1713790500000|2024-04-22 12:55:00|70128.9|70113.9|70134.2|70119.2|70136|70121|70127.6|70112.6|366
1713790800000|2024-04-22 13:00:00|70134.1|70119.1|70144.1|70129.1|70144.2|70129.2|70126.7|70111.7|413
1713791100000|2024-04-22 13:05:00|70143|70128|70142.2|70127.2|70149.5|70134.5|70129|70114|380
1713791400000|2024-04-22 13:10:00|70142.3|70127.3|70174|70159|70174.5|70159.5|70142.2|70127.2|453
1713791700000|2024-04-22 13:15:00|70173.8|70158.8|70188.5|70173.5|70188.8|70173.8|70168.7|70153.7|425
1713792000000|2024-04-22 13:20:00|70188.6|70173.6|70193.8|70178.8|70207.7|70192.7|70186.7|70171.7|412
1713792300000|2024-04-22 13:25:00|70193.7|70178.7|70214.9|70199.9|70223.7|70208.7|70182.9|70167.9|497
1713792600000|2024-04-22 13:30:00|70215|70200|70232.3|70217.3|70238|70223|70204.4|70189.4|630
1713792900000|2024-04-22 13:35:00|70231.7|70216.7|70201.7|70186.7|70231.9|70216.9|70201.6|70186.6|554
1713793200000|2024-04-22 13:40:00|70201.5|70186.5|70170.5|70155.5|70204.5|70189.5|70168.5|70153.5|502
1713793500000|2024-04-22 13:45:00|70170.6|70155.6|70153.7|70138.7|70190.1|70175.1|70151.6|70136.6|502
1713793800000|2024-04-22 13:50:00|70153.8|70138.8|70158|70143|70165.4|70150.4|70150.8|70135.8|511
1713794100000|2024-04-22 13:55:00|70158.1|70143.1|70177.5|70162.5|70187.9|70172.9|70157.6|70142.6|422
1713794400000|2024-04-22 14:00:00|70177.6|70162.6|70161.2|70146.2|70181.4|70166.4|70155.1|70140.1|487
1713794700000|2024-04-22 14:05:00|70161.1|70146.1|70171.5|70156.5|70179.3|70164.3|70141.9|70126.9|522
1713795000000|2024-04-22 14:10:00|70171.2|70156.2|70165.4|70150.4|70176.7|70161.7|70152.7|70137.7|555
1713795300000|2024-04-22 14:15:00|70165.9|70150.9|70140.5|70125.5|70165.9|70150.9|70138.9|70123.9|510
1713795600000|2024-04-22 14:20:00|70140.6|70125.6|70139|70124|70154.8|70139.8|70137.2|70122.2|437
1713795900000|2024-04-22 14:25:00|70138.8|70123.8|70132.1|70117.1|70153.9|70138.9|70128.8|70113.8|474
1713796200000|2024-04-22 14:30:00|70132|70117|70137.9|70122.9|70138.2|70123.2|70117.9|70102.9|573
1713796500000|2024-04-22 14:35:00|70137.8|70122.8|70117.1|70102.1|70138.5|70123.5|70116|70101|470
1713796800000|2024-04-22 14:40:00|70117|70102|70115|70100|70123.6|70108.6|70108.1|70093.1|471
1713797100000|2024-04-22 14:45:00|70115.1|70100.1|70082.6|70067.6|70115.1|70100.1|70081.9|70066.9|480
1713797400000|2024-04-22 14:50:00|70082.7|70067.7|70084|70069|70092.7|70077.7|70075|70060|529
1713797700000|2024-04-22 14:55:00|70084.3|70069.3|70094.2|70079.2|70102.6|70087.6|70082.9|70067.9|505
1713798000000|2024-04-22 15:00:00|70094.5|70079.5|70098|70083|70107.4|70092.4|70094.4|70079.4|432
1713798300000|2024-04-22 15:05:00|70098.3|70083.3|70109.2|70094.2|70112.9|70097.9|70094.6|70079.6|370
1713798600000|2024-04-22 15:10:00|70109.1|70094.1|70125.5|70110.5|70125.6|70110.6|70107.9|70092.9|339
1713798900000|2024-04-22 15:15:00|70125.2|70110.2|70125.7|70110.7|70126.7|70111.7|70113.4|70098.4|422
1713799200000|2024-04-22 15:20:00|70125.5|70110.5|70108|70093|70127.5|70112.5|70107.1|70092.1|330
1713799500000|2024-04-22 15:25:00|70107.9|70092.9|70100.5|70085.5|70111.6|70096.6|70099.9|70084.9|355
1713799800000|2024-04-22 15:30:00|70099.9|70084.9|70111.9|70096.9|70115.3|70100.3|70093.4|70078.4|416
1713800100000|2024-04-22 15:35:00|70111.8|70096.8|70104.6|70089.6|70125|70110|70094.9|70079.9|382
1713800400000|2024-04-22 15:40:00|70104.5|70089.5|70100|70085|70109.3|70094.3|70097.2|70082.2|294
1713800700000|2024-04-22 15:45:00|70099.9|70084.9|70103.2|70088.2|70113.2|70098.2|70096.2|70081.2|363
1713801000000|2024-04-22 15:50:00|70103.3|70088.3|70085.2|70070.2|70104.3|70089.3|70079.6|70064.6|227
1713801300000|2024-04-22 15:55:00|70084.5|70069.5|70084|70069|70086.3|70071.3|70078.7|70063.7|301
1713801600000|2024-04-22 16:00:00|70083.9|70068.9|70081.1|70066.1|70083.9|70068.9|70071.4|70056.4|301
1713801900000|2024-04-22 16:05:00|70081.2|70066.2|70083.1|70068.1|70085.4|70070.4|70078.3|70063.3|278
1713802200000|2024-04-22 16:10:00|70083|70068|70074.6|70059.6|70083.6|70068.6|70072.7|70057.7|215
1713802500000|2024-04-22 16:15:00|70074.5|70059.5|70064.2|70049.2|70075.2|70060.2|70061.3|70046.3|262
1713802800000|2024-04-22 16:20:00|70064.4|70049.4|70071.6|70056.6|70071.8|70056.8|70057.8|70042.8|263
1713803100000|2024-04-22 16:25:00|70071.5|70056.5|70066.6|70051.6|70071.6|70056.6|70061.1|70046.1|226
1713803400000|2024-04-22 16:30:00|70066.7|70051.7|70064.4|70044.4|70076|70061|70063.3|70043.3|278
1713803700000|2024-04-22 16:35:00|70064.6|70044.6|70069.7|70054.7|70071.3|70056.3|70059.1|70040.9|272
1713804000000|2024-04-22 16:40:00|70069.9|70054.9|70079.7|70064.7|70087.8|70072.8|70067.5|70052.5|281
1713804300000|2024-04-22 16:45:00|70079.8|70064.8|70086.3|70071.3|70087.8|70072.8|70073.2|70058.2|256
1713804600000|2024-04-22 16:50:00|70086.9|70071.9|70079.4|70064.4|70087.5|70072.5|70076.1|70061.1|235
1713804900000|2024-04-22 16:55:00|70079.1|70064.1|70070.9|70055.9|70081.4|70066.4|70070.3|70055.3|272
1713805200000|2024-04-22 17:00:00|70071.2|70056.2|70069.5|70054.5|70075.7|70060.7|70063.8|70048.8|293
1713805500000|2024-04-22 17:05:00|70069.4|70054.4|70055.5|70040.5|70070.8|70055.8|70055.5|70040.5|265
1713805800000|2024-04-22 17:10:00|70055.6|70040.6|70050.9|70035.9|70057.5|70042.5|70045.6|70030.6|286
1713806100000|2024-04-22 17:15:00|70050.8|70035.8|70042.6|70027.6|70057.1|70042.1|70041.4|70026.4|283
1713806400000|2024-04-22 17:20:00|70042.5|70027.5|70036.2|70021.2|70047.3|70032.3|70034.3|70019.3|265
1713806700000|2024-04-22 17:25:00|70036|70021|70037|70022|70043.5|70028.5|70031.9|70016.9|245
1713807000000|2024-04-22 17:30:00|70037.1|70022.1|70044|70029|70046.2|70031.2|70036.6|70021.6|252
1713807300000|2024-04-22 17:35:00|70044.1|70029.1|70043.6|70028.6|70047.8|70032.8|70040.4|70025.4|252
1713807600000|2024-04-22 17:40:00|70043.7|70028.7|70042.2|70027.2|70046|70031|70041.5|70026.5|234
1713807900000|2024-04-22 17:45:00|70042.3|70027.3|70022.8|70007.8|70042.4|70027.4|70022.4|70007.4|244
1713808200000|2024-04-22 17:50:00|70022.7|70007.7|70022.3|70007.3|70023.5|70008.5|70019|70004|208
1713808500000|2024-04-22 17:55:00|70022.2|70007.2|70015.2|70000.2|70031.6|70016.6|70013|69998|272
1713808800000|2024-04-22 18:00:00|70015.1|70000.1|70028.9|70013.9|70030.3|70015.3|70015|70000|248
1713809100000|2024-04-22 18:05:00|70028.8|70013.8|70026.4|70011.4|70035.4|70020.4|70022.2|70007.2|205
1713809400000|2024-04-22 18:10:00|70028.3|70013.3|70012.1|69997.1|70028.8|70013.8|70012.1|69997.1|161
1713809700000|2024-04-22 18:15:00|70012.2|69997.2|70005.9|69990.9|70012.2|69997.2|70002|69987|155
1713810000000|2024-04-22 18:20:00|70005.8|69990.8|70006.2|69991.2|70012.6|69997.6|70002.5|69987.5|239
1713810300000|2024-04-22 18:25:00|70006.3|69991.3|70008.1|69993.1|70010|69995|70003.2|69988.2|222
1713810600000|2024-04-22 18:30:00|70008|69993|69996.6|69981.6|70008|69993|69995.7|69980.7|232
1713810900000|2024-04-22 18:35:00|69996.7|69981.7|70005.8|69990.8|70006.7|69991.7|69992.9|69977.9|201
1713811200000|2024-04-22 18:40:00|70005.6|69990.6|70002|69987|70007.1|69992.1|69999.2|69984.2|274
1713811500000|2024-04-22 18:45:00|70002.1|69987.1|70006|69991|70009.8|69994.8|70000.1|69985.1|240
1713811800000|2024-04-22 18:50:00|70006.1|69991.1|70003.7|69988.7|70010.2|69995.2|70003.4|69988.4|171
1713812100000|2024-04-22 18:55:00|70003.6|69988.6|70007|69992|70010.1|69995.1|69999.4|69984.4|284
1713812400000|2024-04-22 19:00:00|70007.2|69992.2|70024.2|70009.2|70029.1|70014.1|70007.2|69992.2|320
1713812700000|2024-04-22 19:05:00|70024.1|70009.1|70027|70012|70033.6|70018.6|70023.1|70008.1|269
1713813000000|2024-04-22 19:10:00|70027.1|70012.1|70034.6|70019.6|70040.9|70025.9|70027.1|70012.1|234
1713813300000|2024-04-22 19:15:00|70034.7|70019.7|70040.8|70025.8|70042.1|70027.1|70033.6|70018.6|182
1713813600000|2024-04-22 19:20:00|70040.9|70025.9|70051.5|70036.5|70052.6|70037.6|70040.6|70025.6|316
1713813900000|2024-04-22 19:25:00|70051.2|70036.2|70047.2|70032.2|70055.7|70040.7|70043.1|70028.1|250
1713814200000|2024-04-22 19:30:00|70047.3|70032.3|70056.7|70041.7|70057|70042|70043.4|70028.4|296
1713814500000|2024-04-22 19:35:00|70056.8|70041.8|70054.3|70039.3|70059.5|70044.5|70050.1|70035.1|346
1713814800000|2024-04-22 19:40:00|70054.1|70039.1|70050.3|70035.3|70056|70041|70047.3|70032.3|376
1713815100000|2024-04-22 19:45:00|70050.5|70035.5|70045.5|70030.5|70053.5|70038.5|70042.8|70027.8|348
1713815400000|2024-04-22 19:50:00|70045.8|70030.8|70049.7|70034.7|70053.2|70038.2|70045.8|70030.8|287
1713815700000|2024-04-22 19:55:00|70049.9|70034.9|70051.4|70036.4|70056.4|70041.4|70041.5|70026.5|353
1713816000000|2024-04-22 20:00:00|70052.7|70037.7|70053.6|70038.6|70060.8|70045.8|70052.6|70037.6|205
1713816300000|2024-04-22 20:05:00|70053.5|70038.5|70053.1|70038.1|70055.5|70040.5|70051.4|70036.4|130
1713816600000|2024-04-22 20:10:00|70053.2|70038.2|70056.5|70041.5|70059.8|70044.8|70053.1|70038.1|176
1713816900000|2024-04-22 20:15:00|70056.4|70041.4|70043.9|70028.9|70056.4|70041.4|70043.9|70028.9|150
1713817200000|2024-04-22 20:20:00|70043.7|70028.7|70041.7|70026.7|70045.6|70030.6|70041.4|70026.4|169
1713817500000|2024-04-22 20:25:00|70041.5|70026.5|70040.9|70025.9|70043|70028|70038.8|70023.8|151
1713817800000|2024-04-22 20:30:00|70041.1|70026.1|70045.4|70025.4|70048.9|70031.7|70041.1|70024.8|228
1713818100000|2024-04-22 20:35:00|70045.3|70025.3|70041|70021|70045.5|70025.5|70040.7|70020.7|213
1713818400000|2024-04-22 20:40:00|70041.1|70021.1|70037.6|70017.6|70041.4|70023.3|70036.3|70016.3|166
1713818700000|2024-04-22 20:45:00|70037.8|70017.8|70036.6|70016.6|70040.6|70022.6|70032.7|70012.7|484
1713819000000|2024-04-22 20:50:00|70036.5|70016.5|70037.5|70017.5|70039.5|70019.5|70036.5|70016.5|191
1713819300000|2024-04-22 20:55:00|70037.2|70017.2|70041.7|70016.2|70048.2|70028.2|70035.2|70014|231
1713819600000|2024-04-22 21:00:00|70051.6|70012.2|70046.7|70006.1|70055.6|70012.2|70046.7|70004.9|23
1713819900000|2024-04-22 21:05:00|70046.1|70006.3|70046.3|70002.9|70046.8|70007.6|70038.7|70002.6|45
1713820200000|2024-04-22 21:10:00|70046.6|70003|70028.4|70008.4|70056.8|70012.1|70027.6|70002.3|69
1713820500000|2024-04-22 21:15:00|70028.3|70008.3|70042|70010.2|70053.3|70015.7|70028.3|70008.3|79
1713820800000|2024-04-22 21:20:00|70042.3|70010.3|70054.4|70024.2|70091.4|70032.1|70036.4|70009.9|149
1713821100000|2024-04-22 21:25:00|70054.2|70024.4|70054.2|70012.5|70063.4|70025|70036.2|70010.7|128
1713821400000|2024-04-22 21:30:00|70055.2|70012.4|70048.9|70023.5|70062.1|70024.4|70048.9|70012.4|96
1713821700000|2024-04-22 21:35:00|70049.1|70023.4|70064.5|70027.4|70065.4|70030.3|70044.7|70021.8|102
1713822000000|2024-04-22 21:40:00|70064.4|70026.5|70062.4|70025.7|70065|70028.8|70055.3|70021.8|118
1713822300000|2024-04-22 21:45:00|70058.8|70026.6|70052.4|70024.5|70060|70027.8|70051.4|70021.2|116
1713822600000|2024-04-22 21:50:00|70052.5|70024.4|70053|70024.3|70055.3|70027|70049.5|70023.6|134
1713822900000|2024-04-22 21:55:00|70053.1|70024.4|70054.7|70034.7|70059.2|70037.3|70052.9|70023.9|199
1713823200000|2024-04-22 22:00:00|70049.7|70029.7|70041.1|70021.1|70049.7|70029.7|70036.3|70011.5|203
1713823500000|2024-04-22 22:05:00|70041.2|70021.2|70041.4|70021.4|70044.6|70024.6|70040.8|70020.8|121
1713823800000|2024-04-22 22:10:00|70041.6|70021.6|70041.9|70021.9|70045.4|70025.4|70040|70020|94
1713824100000|2024-04-22 22:15:00|70042.3|70022.3|70042.3|70022.3|70042.5|70022.5|70038.3|70018.3|146
1713824400000|2024-04-22 22:20:00|70042.4|70022.4|70043.5|70023.5|70043.6|70026|70040.3|70022.1|85
1713824700000|2024-04-22 22:25:00|70043.1|70023.1|70044.8|70024.8|70045|70025|70040.6|70020.6|137
1713825000000|2024-04-22 22:30:00|70044.3|70024.3|70042.1|70022.1|70044.3|70024.3|70036.8|70018.6|119
1713825300000|2024-04-22 22:35:00|70042.2|70022.2|70040.4|70020.4|70042.8|70022.8|70039.1|70019.1|123
1713825600000|2024-04-22 22:40:00|70040.3|70020.3|70041.6|70021.6|70042.1|70022.1|70040.3|70020.3|72
1713825900000|2024-04-22 22:45:00|70041.7|70021.7|70039.6|70019.6|70041.9|70021.9|70039.1|70019.1|69
1713826200000|2024-04-22 22:50:00|70039.8|70019.8|70040.4|70020.4|70040.4|70022.3|70035.2|70017.5|78
1713826500000|2024-04-22 22:55:00|70040.5|70020.5|70038.1|70018.1|70041.6|70021.6|70035.3|70017.1|135
1713826800000|2024-04-22 23:00:00|70038.2|70018.2|70037.9|70017.9|70038.8|70018.8|70034.7|70014.7|139
1713827100000|2024-04-22 23:05:00|70037.8|70017.8|70038.9|70018.9|70040.5|70020.5|70036.7|70016.7|153
1713827400000|2024-04-22 23:10:00|70039.1|70019.1|70048|70028|70050.2|70030.2|70036|70018.4|163
1713827700000|2024-04-22 23:15:00|70048.1|70028.1|70046.9|70026.9|70048.8|70031.4|70042.8|70022.8|127
1713828000000|2024-04-22 23:20:00|70046.7|70026.7|70044|70029|70048.4|70029|70043|70023|133
1713828300000|2024-04-22 23:25:00|70043.8|70028.8|70045.8|70025.8|70050.1|70032.7|70043.8|70024.6|164
1713828600000|2024-04-22 23:30:00|70045.9|70025.9|70039.2|70019.2|70046|70026|70035.1|70015.1|163
1713828900000|2024-04-22 23:35:00|70039.4|70019.4|70039.5|70019.5|70043.3|70025.9|70037.4|70019.4|91
1713829200000|2024-04-22 23:40:00|70039.2|70019.2|70038.7|70018.7|70040.6|70022|70034.8|70017.2|148
1713829500000|2024-04-22 23:45:00|70039.1|70019.1|70041.3|70021.3|70043.3|70023.8|70038.3|70018.4|178
1713829800000|2024-04-22 23:50:00|70041.2|70021.2|70035.6|70015.6|70041.2|70023.7|70027.9|70007.9|232
1713830100000|2024-04-22 23:55:00|70035.8|70015.8|70041.9|70021.9|70045.1|70027.3|70035.8|70015.8|139
1713830400000|2024-04-23 00:00:00|70041.7|70021.7|70026.3|70006.3|70041.8|70021.8|70024.5|70004.5|273
1713830700000|2024-04-23 00:05:00|70026.4|70006.4|70025.3|70005.3|70028.4|70008.4|70019.7|69999.7|214
1713831000000|2024-04-23 00:10:00|70025.2|70005.2|70033.2|70013.2|70034.4|70016|70024.2|70004.2|190
1713831300000|2024-04-23 00:15:00|70033|70013|70023.6|70003.6|70033.6|70015.9|70023.1|70003.1|240
1713831600000|2024-04-23 00:20:00|70023.5|70003.5|70033.9|70013.9|70035.4|70015.4|70020.2|70000.2|260
1713831900000|2024-04-23 00:25:00|70035.3|70015.3|70024.8|70009.8|70035.3|70016.7|70024.7|70006.8|174
1713832200000|2024-04-23 00:30:00|70027.2|70007.2|70025.4|70005.4|70027.9|70007.9|70019|69999|229
1713832500000|2024-04-23 00:35:00|70025.3|70005.3|70017.6|69997.6|70025.4|70005.4|70016.8|69996.8|184
1713832800000|2024-04-23 00:40:00|70017.7|69997.7|70019.3|70004.3|70023.8|70004.9|70014.7|69996.9|182
1713833100000|2024-04-23 00:45:00|70019.4|70004.4|70011|69991|70021|70004.4|70009.9|69989.9|220
1713833400000|2024-04-23 00:50:00|70011.2|69991.2|70011.2|69991.2|70014.8|69994.8|70009.2|69989.2|227
1713833700000|2024-04-23 00:55:00|70010|69990|70009.7|69989.7|70014|69994|70005.7|69985.7|233
1713834000000|2024-04-23 01:00:00|70009.4|69989.4|70002.5|69982.5|70010.6|69990.6|69999.7|69979.7|300
1713834300000|2024-04-23 01:05:00|70002.6|69982.6|70001.7|69981.7|70009.7|69989.7|69998.7|69978.7|246
1713834600000|2024-04-23 01:10:00|70001.8|69981.8|69999.1|69979.1|70004.2|69984.2|69998.6|69978.6|256
1713834900000|2024-04-23 01:15:00|69999|69979|70001.1|69981.1|70015|69995|69998.6|69978.6|331
1713835200000|2024-04-23 01:20:00|70000.1|69980.1|70007.1|69987.1|70008|69988|69998.6|69978.6|292
1713835500000|2024-04-23 01:25:00|70007|69987|70014.5|69994.5|70021.5|70001.5|70007|69987|315
1713835800000|2024-04-23 01:30:00|70014.7|69994.7|70011.5|69991.5|70017.7|69997.7|70006.4|69986.4|305
1713836100000|2024-04-23 01:35:00|70011.8|69991.8|70020.6|70000.6|70023.1|70003.1|70007.1|69987.1|389
1713836400000|2024-04-23 01:40:00|70020.5|70000.5|70017.6|69997.6|70022.5|70002.5|70015.8|69995.8|337
1713836700000|2024-04-23 01:45:00|70017.7|69997.7|70025|70005|70026.4|70006.4|70017.1|69997.1|329
1713837000000|2024-04-23 01:50:00|70025.1|70005.1|70043.6|70023.6|70044.4|70024.4|70022.9|70002.9|325
1713837300000|2024-04-23 01:55:00|70043.7|70023.7|70039.2|70019.2|70043.7|70023.7|70033.9|70013.9|307
1713837600000|2024-04-23 02:00:00|70039.7|70019.7|70022.5|70002.5|70041.8|70021.8|70019.6|69999.6|274
1713837900000|2024-04-23 02:05:00|70022.3|70002.3|70019.2|69999.2|70023.7|70005|70017.3|69997.9|207
1713838200000|2024-04-23 02:10:00|70019.1|69999.1|70014|69994|70021.3|70002.9|70009.9|69989.9|246
1713838500000|2024-04-23 02:15:00|70013.8|69993.8|70017.9|69997.9|70018|69998|70006|69986|279
1713838800000|2024-04-23 02:20:00|70018|69998|70004.8|69984.8|70018.5|69998.5|70002.7|69984.8|206
1713839100000|2024-04-23 02:25:00|70004.9|69984.9|70001.1|69981.1|70010|69990|70000.1|69980.1|235
1713839400000|2024-04-23 02:30:00|70001.2|69981.2|70004.7|69984.7|70011.8|69991.8|70001.2|69981.2|211
1713839700000|2024-04-23 02:35:00|70004.6|69984.6|70004.1|69984.1|70007|69989.4|69997.5|69978.3|188
1713840000000|2024-04-23 02:40:00|70004|69984|69999|69984|70005.5|69985.5|69997.2|69978.3|189
1713840300000|2024-04-23 02:45:00|70001|69981|69999.7|69979.7|70003.8|69985.6|69997.2|69979.5|158
1713840600000|2024-04-23 02:50:00|69999.8|69979.8|70002.3|69982.3|70002.3|69982.3|69998.3|69978.3|205
1713840900000|2024-04-23 02:55:00|70002.4|69982.4|70012.3|69992.3|70013.3|69996.3|70002.4|69982.4|196
1713841200000|2024-04-23 03:00:00|70012.4|69992.4|70026.7|70006.7|70026.9|70006.9|70009.7|69989.7|255
1713841500000|2024-04-23 03:05:00|70026.6|70006.6|70032.9|70012.9|70035.2|70015.2|70025.1|70005.1|251
1713841800000|2024-04-23 03:10:00|70032.8|70012.8|70026.5|70006.5|70033.2|70013.2|70022.7|70004.7|196
1713842100000|2024-04-23 03:15:00|70026.4|70006.4|70023.4|70003.4|70026.7|70007.9|70016.8|69998.1|208
1713842400000|2024-04-23 03:20:00|70023.5|70003.5|70031.3|70011.3|70033|70014.6|70023.5|70003.5|196
1713842700000|2024-04-23 03:25:00|70031.2|70011.2|70033.1|70013.1|70033.2|70015.2|70029.2|70009.2|177
1713843000000|2024-04-23 03:30:00|70032.9|70012.9|70027.7|70007.7|70037|70017|70024.4|70004.4|265
1713843300000|2024-04-23 03:35:00|70027.6|70007.6|70023.5|70003.5|70029.1|70011.4|70022.8|70002.8|172
1713843600000|2024-04-23 03:40:00|70023.6|70003.6|70030|70010|70030.1|70010.1|70020.7|70001.4|172
1713843900000|2024-04-23 03:45:00|70030.1|70010.1|70033.8|70013.8|70034.5|70014.5|70027.8|70008.4|167
1713844200000|2024-04-23 03:50:00|70033.9|70013.9|70031.7|70011.7|70034.4|70016.7|70029.8|70009.8|157
1713844500000|2024-04-23 03:55:00|70031.6|70011.6|70027.5|70007.5|70031.7|70011.8|70024.5|70004.5|189
1713844800000|2024-04-23 04:00:00|70027.3|70007.3|70025.5|70005.5|70029|70009.7|70020.8|70001.4|190
1713845100000|2024-04-23 04:05:00|70025.6|70005.6|70018.5|70003.5|70025.6|70005.6|70017.8|69997.8|145
1713845400000|2024-04-23 04:10:00|70018.4|70003.4|70016.7|69996.7|70020.6|70003.4|70013.2|69995.2|159
1713845700000|2024-04-23 04:15:00|70016.8|69996.8|70017.8|69997.8|70019.8|69999.8|70012.3|69993.6|148
1713846000000|2024-04-23 04:20:00|70017.7|69997.7|70020.2|70000.2|70020.4|70000.4|70011|69993.4|121
1713846300000|2024-04-23 04:25:00|70020.1|70000.1|70021.3|70001.3|70023.1|70003.1|70017.8|70000|136
1713846600000|2024-04-23 04:30:00|70021.2|70001.2|70028.4|70013.4|70030.5|70013.4|70020.7|70001.2|139
1713846900000|2024-04-23 04:35:00|70028.5|70013.5|70031.2|70011.2|70031.3|70013.8|70027.3|70007.3|135
1713847200000|2024-04-23 04:40:00|70031.4|70011.4|70027.5|70007.5|70031.8|70011.8|70025.3|70005.3|170
1713847500000|2024-04-23 04:45:00|70027.6|70007.6|70030.9|70015.9|70033.6|70016.2|70027.3|70007.3|154
1713847800000|2024-04-23 04:50:00|70030.8|70015.8|70034.5|70014.5|70040.1|70020.1|70029.7|70012.6|151
1713848100000|2024-04-23 04:55:00|70034.6|70014.6|70034.4|70014.4|70036.6|70017.3|70031.6|70013.6|132
1713848400000|2024-04-23 05:00:00|70034.5|70014.5|70049.5|70029.5|70050.2|70030.2|70034.5|70014.5|214
1713848700000|2024-04-23 05:05:00|70049.7|70029.7|70054.2|70034.2|70057.7|70037.7|70043.6|70023.6|236
1713849000000|2024-04-23 05:10:00|70054.1|70034.1|70046.8|70026.8|70054.6|70034.6|70043.8|70025.2|184
1713849300000|2024-04-23 05:15:00|70047|70027|70047|70027|70047.5|70029.2|70040.5|70020.5|218
1713849600000|2024-04-23 05:20:00|70047.1|70027.1|70044.2|70024.2|70048.1|70029.7|70043.8|70023.8|151
1713849900000|2024-04-23 05:25:00|70044|70024|70053.8|70033.8|70053.9|70035.7|70044|70024|163
1713850200000|2024-04-23 05:30:00|70053.7|70033.7|70050.4|70030.4|70053.7|70033.7|70043.6|70023.6|192
1713850500000|2024-04-23 05:35:00|70050.5|70030.5|70057.1|70037.1|70058.5|70039.8|70048.9|70028.9|187
1713850800000|2024-04-23 05:40:00|70057|70037|70066.1|70046.1|70070.2|70050.2|70054.1|70034.1|233
1713851100000|2024-04-23 05:45:00|70066.2|70046.2|70054.1|70034.1|70066.7|70046.7|70053|70033|212
1713851400000|2024-04-23 05:50:00|70053.6|70033.6|70050.7|70030.7|70057.2|70037.2|70047.7|70027.7|270
1713851700000|2024-04-23 05:55:00|70050.9|70030.9|70061.2|70041.2|70065.4|70045.4|70050.9|70030.9|302
1713852000000|2024-04-23 06:00:00|70061.3|70041.3|70091|70071|70091.7|70071.7|70061.3|70041.3|345
1713852300000|2024-04-23 06:05:00|70090.9|70070.9|70102.1|70082.1|70106.7|70086.7|70090|70070|342
1713852600000|2024-04-23 06:10:00|70102.2|70082.2|70119.8|70104.8|70120.2|70105.2|70091.2|70071.2|405
1713852900000|2024-04-23 06:15:00|70119.7|70104.7|70128|70113|70132.1|70114.5|70118.8|70103.8|384
1713853200000|2024-04-23 06:20:00|70128.1|70113.1|70138|70118|70140.4|70120.4|70119.7|70101.7|375
1713853500000|2024-04-23 06:25:00|70138.1|70118.1|70125.4|70105.4|70139.8|70119.8|70122.3|70103.8|248
1713853800000|2024-04-23 06:30:00|70125.5|70105.5|70106.5|70086.5|70125.7|70105.7|70097.8|70077.8|317
1713854100000|2024-04-23 06:35:00|70106.3|70086.3|70096.9|70081.9|70111.5|70096.5|70096.8|70080.8|265
1713854400000|2024-04-23 06:40:00|70096.5|70081.5|70099.8|70079.8|70102.3|70086.9|70090.7|70072.3|336
1713854700000|2024-04-23 06:45:00|70099.4|70079.4|70085.7|70065.7|70107.3|70092.3|70083.1|70063.1|328
1713855000000|2024-04-23 06:50:00|70085.6|70065.6|70073|70053|70090.6|70070.6|70072.9|70052.9|351
1713855300000|2024-04-23 06:55:00|70072.9|70052.9|70094.8|70079.8|70096.8|70081.8|70060.9|70040.9|480
1713855600000|2024-04-23 07:00:00|70095.9|70080.9|70083.8|70068.8|70103.4|70088.4|70063.6|70045.8|644
1713855900000|2024-04-23 07:05:00|70083.9|70068.9|70093.6|70078.6|70104.3|70089.3|70077.3|70062.3|452
1713856200000|2024-04-23 07:10:00|70093.5|70078.5|70086.2|70066.2|70098.7|70083.7|70068.4|70053.4|486
1713856500000|2024-04-23 07:15:00|70062.1|70042.1|70032.7|70017.7|70065.2|70045.2|70018.4|70003.4|692
1713856800000|2024-04-23 07:20:00|70032.9|70017.9|70001.9|69986.9|70032.9|70017.9|69998.1|69983.1|515
1713857100000|2024-04-23 07:25:00|70002.5|69987.5|69966.5|69939.2|70002.5|69987.5|69944.8|69925.7|659
1713857400000|2024-04-23 07:30:00|69920.1|69879|69816.8|69796.8|69920.1|69881.4|69767.9|69747.9|944
1713857700000|2024-04-23 07:35:00|69817.7|69797.7|69846.5|69826.5|69863.5|69843.5|69812.2|69792.2|800
1713858000000|2024-04-23 07:40:00|69846.3|69826.3|69855.1|69840.1|69860.3|69845.3|69835.3|69820.3|644
1713858300000|2024-04-23 07:45:00|69855.8|69840.8|69879|69859|69879.8|69863|69842.8|69827.8|551
1713858600000|2024-04-23 07:50:00|69873.4|69853.4|69889.8|69874.8|69893.5|69876.8|69848.1|69833.1|555
1713858900000|2024-04-23 07:55:00|69890|69875|69872.8|69852.8|69890.1|69875.1|69860.3|69845.3|541
1713859200000|2024-04-23 08:00:00|69873|69853|69906.8|69891.8|69929.9|69909.9|69871.3|69851.3|613
1713859500000|2024-04-23 08:05:00|69910|69895|69891.3|69876.3|69910.9|69895.9|69884.5|69869.5|547
1713859800000|2024-04-23 08:10:00|69891.8|69876.8|69880.6|69865.6|69895.7|69880.7|69872.7|69857.7|546
1713860100000|2024-04-23 08:15:00|69880.7|69865.7|69849.7|69834.7|69886.9|69871.9|69844.5|69829.5|490
1713860400000|2024-04-23 08:20:00|69849.8|69834.8|69879|69864|69883.9|69867.8|69849.2|69834.2|490
1713860700000|2024-04-23 08:25:00|69878.6|69863.6|69881.9|69861.9|69883.3|69868.3|69869.9|69854.9|407
1713861000000|2024-04-23 08:30:00|69876.7|69856.7|69862.2|69847.2|69891.2|69876.2|69859.8|69839.8|537
1713861300000|2024-04-23 08:35:00|69862.3|69847.3|69856.1|69841.1|69865.5|69850.5|69846.6|69831.6|497
1713861600000|2024-04-23 08:40:00|69857.5|69842.5|69852.6|69837.6|69870.8|69855.8|69851.2|69836.2|431
1713861900000|2024-04-23 08:45:00|69852.8|69837.8|69908.9|69893.9|69916|69901|69852.8|69837.8|507
1713862200000|2024-04-23 08:50:00|69908.7|69893.7|69910.1|69895.1|69913.6|69898.6|69892|69877|433
1713862500000|2024-04-23 08:55:00|69910|69895|69925.7|69910.7|69933.1|69918.1|69904|69889|496
1713862800000|2024-04-23 09:00:00|69925.9|69910.9|69969|69954|69972.6|69957.6|69925.9|69910.9|442
1713863100000|2024-04-23 09:05:00|69969.2|69954.2|69979|69964|69992.5|69977.5|69969.1|69954.1|445
1713863400000|2024-04-23 09:10:00|69979.1|69964.1|69986.9|69971.9|69986.9|69971.9|69960.4|69945.4|482
1713863700000|2024-04-23 09:15:00|69986.8|69971.8|69990.4|69975.4|69995.3|69980.3|69969.8|69954.8|473
1713864000000|2024-04-23 09:20:00|69990.3|69975.3|69986.3|69971.3|69995.3|69980.3|69977|69962|408
1713864300000|2024-04-23 09:25:00|69986.4|69971.4|69979.8|69964.8|69988.2|69973.2|69969.2|69954.2|401
1713864600000|2024-04-23 09:30:00|69980|69965|69979.6|69964.6|69984.4|69969.4|69966.8|69951.8|405
1713864900000|2024-04-23 09:35:00|69979.4|69964.4|69982.2|69967.2|69986.4|69971.4|69975.7|69960.7|373
1713865200000|2024-04-23 09:40:00|69982|69967|69969.7|69954.7|69982.2|69967.2|69967.3|69952.3|277
1713865500000|2024-04-23 09:45:00|69969.6|69954.6|70016.9|70001.9|70020.9|70005.9|69969.3|69954.3|445
1713865800000|2024-04-23 09:50:00|70016.8|70001.8|70020.9|70005.9|70021.9|70006.9|70011.2|69996.2|366
1713866100000|2024-04-23 09:55:00|70020.8|70005.8|70001|69986|70021.9|70006.9|70000.9|69985.9|281
1713866400000|2024-04-23 10:00:00|70000.9|69985.9|69993.7|69978.7|70001.2|69986.2|69978.6|69963.6|381
1713866700000|2024-04-23 10:05:00|69993.8|69978.8|69988.9|69973.9|69994.4|69979.4|69982.4|69967.4|401
1713867000000|2024-04-23 10:10:00|69989|69974|69991.1|69976.1|69993.8|69978.8|69979.9|69964.9|369
1713867300000|2024-04-23 10:15:00|69991|69976|70006.9|69991.9|70016|70001|69990.1|69975.1|344
1713867600000|2024-04-23 10:20:00|70007|69992|69995.6|69980.6|70007.4|69992.4|69985.7|69970.7|355
1713867900000|2024-04-23 10:25:00|69995.5|69980.5|69999.4|69984.4|69999.9|69984.9|69988.1|69973.1|269
1713868200000|2024-04-23 10:30:00|69999.5|69984.5|70005|69990|70027.5|70012.5|69999.5|69984.5|432
1713868500000|2024-04-23 10:35:00|70004.9|69989.9|70011.8|69996.8|70015.4|70000.4|69995.1|69980.1|358
1713868800000|2024-04-23 10:40:00|70011.9|69996.9|70019.4|70004.4|70027.3|70012.3|70006|69991|385
1713869100000|2024-04-23 10:45:00|70019.3|70004.3|70026.4|70011.4|70028.4|70013.4|70011.8|69996.8|307
1713869400000|2024-04-23 10:50:00|70026.2|70011.2|70019.5|70004.5|70038.7|70023.7|70018|70003|369
1713869700000|2024-04-23 10:55:00|70019.6|70004.6|70027.3|70012.3|70031.4|70016.4|70013.5|69998.5|351
1713870000000|2024-04-23 11:00:00|70027.5|70012.5|70024.6|70009.6|70028.1|70013.1|70016.7|70001.7|319
1713870300000|2024-04-23 11:05:00|70023.5|70008.5|70005.3|69990.3|70024.2|70009.2|70002.8|69982.8|310
1713870600000|2024-04-23 11:10:00|70005.2|69990.2|69987.3|69972.3|70005.2|69990.2|69987.2|69972.2|302
1713870900000|2024-04-23 11:15:00|69987.1|69972.1|69956.7|69941.7|69987.2|69972.2|69938.9|69922.4|619
1713871200000|2024-04-23 11:20:00|69956.8|69941.8|69926.4|69911.4|69980.5|69965.5|69920.9|69905.9|503
1713871500000|2024-04-23 11:25:00|69926.7|69911.7|69928.6|69913.6|69937.3|69922.3|69915.4|69900.4|467
1713871800000|2024-04-23 11:30:00|69928.5|69913.5|69934|69919|69936.9|69921.9|69922.6|69907.6|400
1713872100000|2024-04-23 11:35:00|69933.9|69918.9|69950.8|69935.8|69951.3|69936.3|69929.5|69914.5|315
1713872400000|2024-04-23 11:40:00|69950.7|69935.7|69950.4|69935.4|69965|69950|69941.1|69926.1|363
1713872700000|2024-04-23 11:45:00|69950.5|69935.5|69931|69916|69950.9|69935.9|69930.6|69915.6|407
1713873000000|2024-04-23 11:50:00|69930.9|69915.9|69906.1|69891.1|69936.4|69921.4|69904.8|69889.8|376
1713873300000|2024-04-23 11:55:00|69907.3|69892.3|69898.6|69883.6|69908.9|69893.9|69876.5|69861.5|619
1713873600000|2024-04-23 12:00:00|69898.1|69883.1|69903.8|69888.8|69913.8|69898.8|69890.9|69875.9|576
1713873900000|2024-04-23 12:05:00|69903.9|69888.9|69904.5|69889.5|69907.7|69892.7|69892.3|69877.3|419
1713874200000|2024-04-23 12:10:00|69904.6|69889.6|69915.6|69900.6|69923.3|69906.9|69899|69884|477
1713874500000|2024-04-23 12:15:00|69915.2|69900.2|69903.8|69888.8|69918|69903|69901.3|69886.3|444
1713874800000|2024-04-23 12:20:00|69902.9|69887.9|69906.5|69891.5|69906.5|69891.5|69883.7|69868.7|441
1713875100000|2024-04-23 12:25:00|69906.6|69891.6|69910.7|69895.7|69914.2|69899.2|69901.7|69886.7|368
1713875400000|2024-04-23 12:30:00|69909.5|69894.5|69926.2|69911.2|69931.4|69916.4|69900.7|69885.7|445
1713875700000|2024-04-23 12:35:00|69925.6|69910.6|69931.1|69916.1|69943.1|69928.1|69921.6|69902.5|425
1713876000000|2024-04-23 12:40:00|69931|69916|69939.2|69924.2|69941.9|69926.9|69920.1|69905.1|478
1713876300000|2024-04-23 12:45:00|69939|69924|69959.5|69944.5|69968|69953|69938.6|69923.6|465
1713876600000|2024-04-23 12:50:00|69959.4|69944.4|69947|69932|69959.4|69944.4|69944.1|69929.1|427
1713876900000|2024-04-23 12:55:00|69946|69931|69915|69900|69948.7|69933.7|69913.3|69898.3|479
1713877200000|2024-04-23 13:00:00|69916|69901|69942.5|69927.5|69949|69934|69916|69901|494
1713877500000|2024-04-23 13:05:00|69942.4|69927.4|69930.9|69915.9|69947.9|69932.9|69929.1|69914.1|438
1713877800000|2024-04-23 13:10:00|69931|69916|69941.8|69926.8|69953|69938|69929.2|69914.2|511
1713878100000|2024-04-23 13:15:00|69942|69927|69962.2|69947.2|69968.2|69953.2|69941.2|69926.2|443
1713878400000|2024-04-23 13:20:00|69962.1|69947.1|69953.2|69938.2|69964.8|69949.8|69946.7|69931.7|303
1713878700000|2024-04-23 13:25:00|69953.3|69938.3|69953.6|69938.6|69953.6|69938.6|69940.9|69925.9|336
1713879000000|2024-04-23 13:30:00|69952|69937|69952.5|69937.5|69957.5|69942.5|69934.4|69919.4|487
1713879300000|2024-04-23 13:35:00|69952.9|69937.9|69972.9|69957.9|69988.2|69973.2|69952.7|69937.7|602
1713879600000|2024-04-23 13:40:00|69973.4|69958.4|69977.3|69957.3|69990.2|69975.2|69970.9|69950.9|539
1713879900000|2024-04-23 13:45:00|69979.5|69959.2|69819.1|69804.1|69979.5|69959.2|69706|69686|1050
1713880200000|2024-04-23 13:50:00|69818.7|69803.7|69714.8|69699.8|69819.5|69803.7|69701.1|69682.1|920
1713880500000|2024-04-23 13:55:00|69714.9|69699.9|69723|69703|69725.5|69705.5|69666|69647.8|830
1713880800000|2024-04-23 14:00:00|69722.2|69702.2|69771.1|69756.1|69777.5|69762.5|69697.6|69677.6|880
1713881100000|2024-04-23 14:05:00|69772.8|69757.8|69759.5|69744.5|69790.5|69775.5|69723.3|69708.3|909
1713881400000|2024-04-23 14:10:00|69759.7|69744.7|69742.5|69727.5|69772.6|69757.6|69706.6|69691.6|911
1713881700000|2024-04-23 14:15:00|69741.7|69726.7|69694.4|69679.4|69749|69734|69688.5|69673.5|776
1713882000000|2024-04-23 14:20:00|69694.3|69679.3|69714.3|69699.3|69718.2|69703.2|69669.9|69654.9|739
1713882300000|2024-04-23 14:25:00|69715.5|69700.5|69729.2|69714.2|69754.1|69739.1|69715.5|69700.5|737
1713882600000|2024-04-23 14:30:00|69728.2|69713.2|69669.4|69654.4|69741.7|69726.7|69667.3|69652.3|745
1713882900000|2024-04-23 14:35:00|69669.6|69654.6|69667.5|69652.5|69680|69665|69649.3|69634.3|641
1713883200000|2024-04-23 14:40:00|69667.7|69652.7|69693.8|69678.8|69698.5|69683.5|69665.5|69650.5|636
1713883500000|2024-04-23 14:45:00|69694.3|69679.3|69704.5|69689.5|69725.2|69710.2|69690.5|69675.5|699
1713883800000|2024-04-23 14:50:00|69704.4|69689.4|69731.6|69716.6|69738.4|69723.4|69689.8|69674.8|690
1713884100000|2024-04-23 14:55:00|69732|69717|69731.5|69716.5|69746.8|69731.8|69715.6|69700.6|683
1713884400000|2024-04-23 15:00:00|69731.9|69716.9|69776.4|69761.4|69786.8|69771.8|69731.6|69716.6|658
1713884700000|2024-04-23 15:05:00|69776.2|69761.2|69761.2|69746.2|69781.2|69766.2|69749.2|69734.2|567
1713885000000|2024-04-23 15:10:00|69760.6|69745.6|69726.7|69711.7|69760.6|69745.6|69725.9|69710.9|622
1713885300000|2024-04-23 15:15:00|69724.6|69709.6|69731|69716|69742|69727|69718.2|69703.2|511
1713885600000|2024-04-23 15:20:00|69730.9|69715.9|69725.9|69710.9|69741.4|69726.4|69725.3|69710.3|474
1713885900000|2024-04-23 15:25:00|69726|69711|69722.9|69707.9|69737.6|69719.2|69722.3|69707.3|408
1713886200000|2024-04-23 15:30:00|69722.3|69707.3|69705.3|69690.3|69722.3|69707.3|69701.9|69686.9|483
1713886500000|2024-04-23 15:35:00|69705.4|69690.4|69709.1|69694.1|69737.8|69722.8|69705|69690|517
1713886800000|2024-04-23 15:40:00|69709.2|69694.2|69747.3|69732.3|69748.2|69733.2|69705.6|69690.6|511
1713887100000|2024-04-23 15:45:00|69748.4|69733.4|69761.3|69746.3|69771.2|69756.2|69748.4|69733.4|501
1713887400000|2024-04-23 15:50:00|69761.4|69746.4|69753.7|69738.7|69761.4|69746.4|69746|69731|446
1713887700000|2024-04-23 15:55:00|69753.9|69738.9|69757.7|69742.7|69779.4|69764.4|69753.9|69738.1|499
1713888000000|2024-04-23 16:00:00|69756.6|69741.6|69754.1|69739.1|69773.6|69758.6|69749|69734|489
1713888300000|2024-04-23 16:05:00|69754|69739|69734.9|69719.9|69760.9|69745.9|69734.4|69719.4|419
1713888600000|2024-04-23 16:10:00|69734.8|69719.8|69731.6|69716.6|69753.8|69734.8|69731.4|69716.4|475
1713888900000|2024-04-23 16:15:00|69731.8|69716.8|69722.8|69707.8|69732.1|69717.1|69722.5|69707.5|290
1713889200000|2024-04-23 16:20:00|69722.7|69707.7|69715.7|69700.7|69736.6|69721.6|69715.7|69700.7|371
1713889500000|2024-04-23 16:25:00|69715.8|69700.8|69709.7|69694.7|69731.4|69711.4|69709.3|69694.3|372
1713889800000|2024-04-23 16:30:00|69709.6|69694.6|69727.4|69712.4|69728.7|69713.7|69706.2|69691.2|280
1713890100000|2024-04-23 16:35:00|69728.3|69713.3|69726|69711|69731.1|69716.1|69710.9|69695.9|388
1713890400000|2024-04-23 16:40:00|69726.1|69711.1|69723.3|69708.3|69730.1|69715.1|69717.1|69702.1|294
1713890700000|2024-04-23 16:45:00|69724.1|69709.1|69730.8|69715.8|69735.4|69720.4|69724.1|69709.1|312
1713891000000|2024-04-23 16:50:00|69730.7|69715.7|69724.1|69709.1|69731.7|69716.7|69721.1|69706.1|292
1713891300000|2024-04-23 16:55:00|69724.2|69709.2|69722.2|69707.2|69734.4|69719.4|69716.9|69701.9|443
1713891600000|2024-04-23 17:00:00|69722.4|69707.4|69706.4|69691.4|69726.2|69711.2|69705.3|69690.3|532
1713891900000|2024-04-23 17:05:00|69706.6|69691.6|69706.3|69686.3|69710.3|69693.9|69691.4|69672.8|463
1713892200000|2024-04-23 17:10:00|69706.1|69686.1|69711.1|69691.1|69715.4|69695.4|69700.2|69684.7|387
1713892500000|2024-04-23 17:15:00|69711.2|69691.2|69701.1|69686.1|69721.4|69706.4|69700.5|69682.5|386
1713892800000|2024-04-23 17:20:00|69700.9|69685.9|69689.5|69674.5|69700.9|69685.9|69685.2|69667.3|378
1713893100000|2024-04-23 17:25:00|69689.6|69674.6|69688.1|69668.1|69690.4|69675.4|69678.9|69663.9|304
1713893400000|2024-04-23 17:30:00|69688.2|69668.2|69690.5|69675.5|69696.1|69681.1|69685.9|69665.9|299
1713893700000|2024-04-23 17:35:00|69690.6|69675.6|69688.9|69668.9|69696.2|69681.2|69688.3|69668.3|229
1713894000000|2024-04-23 17:40:00|69688.7|69668.7|69679.2|69659.2|69689.8|69674.8|69675.4|69658.3|277
1713894300000|2024-04-23 17:45:00|69679.1|69659.1|69675.4|69655.4|69689.4|69669.4|69674.4|69654.4|294
1713894600000|2024-04-23 17:50:00|69675.3|69655.3|69696.1|69681.1|69696.9|69681.9|69675.3|69655.3|253
1713894900000|2024-04-23 17:55:00|69696|69681|69691.3|69676.3|69696.5|69681.5|69688.8|69673.8|261
1713895200000|2024-04-23 18:00:00|69691.2|69676.2|69683.8|69668.8|69691.2|69676.2|69678.3|69663.3|328
1713895500000|2024-04-23 18:05:00|69683.7|69668.7|69687|69672|69689.7|69672|69681.2|69662.7|238
1713895800000|2024-04-23 18:10:00|69686.8|69671.8|69694.6|69674.6|69698.1|69678.1|69686.5|69667.9|260
1713896100000|2024-04-23 18:15:00|69694.7|69674.7|69693.6|69673.6|69695|69676.9|69688.8|69670.2|237
1713896400000|2024-04-23 18:20:00|69693.7|69673.7|69687.2|69667.2|69694.1|69674.1|69687|69667|237
1713896700000|2024-04-23 18:25:00|69687.3|69667.3|69678.5|69658.5|69688.7|69668.7|69677|69657.4|234
1713897000000|2024-04-23 18:30:00|69679.5|69659.5|69682.7|69662.7|69688|69668|69673.4|69653.4|230
1713897300000|2024-04-23 18:35:00|69682.3|69662.3|69680.3|69660.3|69686.1|69666.1|69676.2|69656.2|256
1713897600000|2024-04-23 18:40:00|69680.4|69660.4|69679.3|69664.3|69683.4|69667.2|69673.9|69656.3|214
1713897900000|2024-04-23 18:45:00|69679.4|69664.4|69692.9|69672.9|69693|69673|69679.4|69661.7|307
1713898200000|2024-04-23 18:50:00|69693|69673|69702.4|69682.4|69709|69689|69692|69672|331
1713898500000|2024-04-23 18:55:00|69702.3|69682.3|69695.5|69675.5|69702.4|69682.4|69692.9|69672.9|326
1713898800000|2024-04-23 19:00:00|69695.4|69675.4|69699.8|69679.8|69702.6|69682.6|69685|69665|385
1713899100000|2024-04-23 19:05:00|69699.7|69679.7|69698.4|69683.4|69702.8|69685|69695|69675|312
1713899400000|2024-04-23 19:10:00|69698.3|69683.3|69687.5|69667.5|69706.6|69686.6|69684.5|69664.5|326
1713899700000|2024-04-23 19:15:00|69687.7|69667.7|69696.6|69676.6|69697.8|69677.8|69687.6|69667.6|291
1713900000000|2024-04-23 19:20:00|69696.7|69676.7|69702.1|69682.1|69703.3|69683.3|69694.7|69674.7|285
1713900300000|2024-04-23 19:25:00|69702|69682|69704.8|69684.8|69707|69690.3|69700.2|69681.3|283
1713900600000|2024-04-23 19:30:00|69705.1|69685.1|69700.3|69680.3|69708.2|69689.9|69697.5|69677.5|302
1713900900000|2024-04-23 19:35:00|69700.1|69680.1|69701.8|69686.8|69705.9|69687|69699.6|69679.6|293
1713901200000|2024-04-23 19:40:00|69701.9|69686.9|69700.7|69680.7|69704.4|69686.9|69698.4|69678.4|220
1713901500000|2024-04-23 19:45:00|69700.6|69680.6|69694.1|69674.1|69704.5|69686.5|69694.1|69674.1|271
1713901800000|2024-04-23 19:50:00|69693.9|69673.9|69696.5|69676.5|69700|69684.3|69693.1|69673.9|256
1713902100000|2024-04-23 19:55:00|69696.6|69676.6|69709.6|69689.6|69716.5|69696.5|69696.5|69676.5|321
1713902400000|2024-04-23 20:00:00|69709.9|69689.9|69719.5|69699.5|69721.7|69704|69709.6|69689.6|291
1713902700000|2024-04-23 20:05:00|69718.2|69698.2|69717.6|69697.6|69722.9|69702.9|69716.3|69697.3|164
1713903000000|2024-04-23 20:10:00|69717.9|69697.9|69720.1|69700.1|69720.1|69701.8|69716.3|69696.5|155
1713903300000|2024-04-23 20:15:00|69720|69700|69719.4|69704.4|69722.2|69705.1|69716.7|69699|111
1713903600000|2024-04-23 20:20:00|69719.6|69704.6|69719.5|69699.5|69722|69704.7|69716.8|69698.5|98
1713903900000|2024-04-23 20:25:00|69719.6|69699.6|69722.4|69702.4|69727|69707|69716.8|69699.6|121
1713904200000|2024-04-23 20:30:00|69722.3|69702.3|69712.5|69692.5|69723.1|69703.1|69709.8|69691.8|161
1713904500000|2024-04-23 20:35:00|69712.6|69692.6|69711|69691|69714.3|69696.9|69709.7|69689.7|180
1713904800000|2024-04-23 20:40:00|69710.9|69690.9|69715.9|69695.9|69717.3|69697.3|69708.7|69688.9|197
1713905100000|2024-04-23 20:45:00|69716|69696|69714.9|69694.9|69717|69699|69713|69693|213
1713905400000|2024-04-23 20:50:00|69714.8|69694.8|69710.9|69690.9|69715.1|69695.1|69708.6|69688.6|258
1713905700000|2024-04-23 20:55:00|69711|69691|69719.3|69699.3|69719.3|69699.3|69708.5|69688.5|260
1713906000000|2024-04-23 21:00:00|69721|69683|69703.3|69673|69725.3|69687|69702.3|69665.7|27
1713906300000|2024-04-23 21:05:00|69703.4|69673.1|69713.6|69669.7|69726.2|69693.5|69703.4|69657.9|85
1713906600000|2024-04-23 21:10:00|69713.5|69669.6|69707.9|69668.9|69716|69669.6|69707.8|69662.7|99
1713906900000|2024-04-23 21:15:00|69709.6|69669.3|69708.6|69668.9|69713|69670.7|69705.4|69668.2|121
1713907200000|2024-04-23 21:20:00|69708.7|69668.8|69722.8|69673.6|69722.8|69673.6|69708.3|69668.1|77
1713907500000|2024-04-23 21:25:00|69722.7|69673.5|69715.9|69677|69723.2|69678.1|69713.5|69672.5|152
1713907800000|2024-04-23 21:30:00|69717.6|69673|69718.1|69673.3|69719.6|69677.9|69712.7|69672.5|95
1713908100000|2024-04-23 21:35:00|69718|69673.2|69709.8|69680.6|69718.9|69680.9|69709.8|69671.5|103
1713908400000|2024-04-23 21:40:00|69715.2|69677.4|69702.3|69681.5|69717.3|69681.7|69701|69675.9|108
1713908700000|2024-04-23 21:45:00|69713.1|69685.4|69713.9|69680.4|69719.3|69685.5|69711.2|69677.1|117
1713909000000|2024-04-23 21:50:00|69713.2|69680.2|69717.5|69678|69717.7|69683.2|69711.4|69674.9|170
1713909300000|2024-04-23 21:55:00|69717.4|69678.1|69701.7|69678.2|69719.5|69684.2|69701.5|69668|195
1713909600000|2024-04-23 22:00:00|69700.8|69678.1|69706|69686|69706.7|69686|69690|69667.7|274
1713909900000|2024-04-23 22:05:00|69705.9|69685.9|69708.7|69688.7|69710.7|69690.7|69705.7|69685.7|133
1713910200000|2024-04-23 22:10:00|69708.9|69688.9|69714.4|69694.4|69715.8|69695.8|69707.6|69687.6|153
1713910500000|2024-04-23 22:15:00|69714.8|69694.8|69708.8|69688.8|69715.2|69695.7|69707.5|69687.5|139
1713910800000|2024-04-23 22:20:00|69709|69689|69715.4|69695.4|69719.2|69699.2|69709|69689|153
1713911100000|2024-04-23 22:25:00|69715.5|69695.5|69717.2|69697.2|69718.4|69698.4|69712.2|69693.6|105
1713911400000|2024-04-23 22:30:00|69716.8|69696.8|69710.7|69690.7|69716.8|69698.2|69710.7|69690.7|122
1713911700000|2024-04-23 22:35:00|69710.8|69690.8|69710.8|69690.8|69713.7|69696.1|69710|69690|105
1713912000000|2024-04-23 22:40:00|69711.7|69691.7|69714|69694|69714.3|69697.2|69710|69691.7|117
1713912300000|2024-04-23 22:45:00|69714.1|69694.1|69707.7|69687.7|69714.4|69696.2|69704.8|69687.1|104
1713912600000|2024-04-23 22:50:00|69707.6|69687.6|69704.7|69689.7|69708.3|69690.8|69704.5|69686.7|84
1713912900000|2024-04-23 22:55:00|69704.6|69689.6|69705.6|69685.6|69707.5|69689.7|69699.7|69682.1|113
1713913200000|2024-04-23 23:00:00|69705.7|69685.7|69711.9|69691.9|69712.1|69692.8|69704.5|69684.5|151
1713913500000|2024-04-23 23:05:00|69711.8|69691.8|69704.3|69684.3|69712.2|69692.2|69704.2|69684.2|119
1713913800000|2024-04-23 23:10:00|69704.2|69684.2|69705.2|69685.2|69707.7|69690|69701.5|69684.1|155
1713914100000|2024-04-23 23:15:00|69705.3|69685.3|69701.5|69686.5|69706.2|69687.9|69701.5|69684.3|110
1713914400000|2024-04-23 23:20:00|69701.7|69686.7|69712.5|69697.5|69716.4|69697.5|69701.7|69684.5|134
1713914700000|2024-04-23 23:25:00|69712.6|69697.6|69708.1|69688.1|69714.9|69698.1|69705.1|69687.3|166
1713915000000|2024-04-23 23:30:00|69708|69688|69711.3|69691.3|69714.7|69694.7|69704.8|69687|162
1713915300000|2024-04-23 23:35:00|69711.2|69691.2|69721.9|69706.9|69724.7|69707|69708.4|69690.7|169
1713915600000|2024-04-23 23:40:00|69722.1|69707.1|69716.7|69696.7|69729|69709|69713.6|69693.6|220
1713915900000|2024-04-23 23:45:00|69716.8|69696.8|69718.8|69698.8|69722.3|69702.3|69709.8|69689.8|205
1713916200000|2024-04-23 23:50:00|69719|69699|69710|69690|69719.4|69699.4|69706.2|69686.2|191
1713916500000|2024-04-23 23:55:00|69710.1|69690.1|69706|69686|69711|69691|69703.3|69683.3|260
1713916800000|2024-04-24 00:00:00|69705.8|69685.8|69710.3|69690.3|69720.7|69700.7|69703.1|69683.1|300
1713917100000|2024-04-24 00:05:00|69710.4|69690.4|69710.7|69690.7|69719.5|69699.5|69709.1|69689.1|245
1713917400000|2024-04-24 00:10:00|69710.8|69690.8|69712.4|69692.4|69712.5|69692.5|69703.3|69683.3|211
1713917700000|2024-04-24 00:15:00|69712.5|69692.5|69709.8|69689.8|69718.4|69698.4|69708.6|69688.6|260
1713918000000|2024-04-24 00:20:00|69710.6|69690.6|69681.2|69661.2|69711.5|69691.5|69681.2|69661.2|253
1713918300000|2024-04-24 00:25:00|69681.1|69661.1|69668.3|69648.3|69684.6|69664.6|69668.1|69648.1|208
1713918600000|2024-04-24 00:30:00|69667.8|69647.8|69671.6|69651.6|69675.2|69655.2|69666.6|69646.6|207
1713918900000|2024-04-24 00:35:00|69671.5|69651.5|69666.5|69646.5|69672|69652|69660.8|69640.8|187
1713919200000|2024-04-24 00:40:00|69666.4|69646.4|69667.1|69647.1|69670.1|69650.1|69663.9|69643.9|158
1713919500000|2024-04-24 00:45:00|69667|69647|69672.4|69652.4|69676.8|69656.8|69663.5|69643.5|180
1713919800000|2024-04-24 00:50:00|69672.5|69652.5|69668.2|69648.2|69672.5|69652.5|69657.9|69637.9|325
1713920100000|2024-04-24 00:55:00|69664.1|69644.1|69664|69644|69667.4|69647.4|69653.1|69633.1|292
1713920400000|2024-04-24 01:00:00|69664.1|69644.1|69673|69653|69676.3|69656.3|69663.6|69643.6|336
1713920700000|2024-04-24 01:05:00|69672.9|69652.9|69672.8|69652.8|69680.8|69660.8|69670.9|69650.9|257
1713921000000|2024-04-24 01:10:00|69672.7|69652.7|69674.9|69654.9|69681.1|69661.1|69672.2|69652.2|239
1713921300000|2024-04-24 01:15:00|69674.8|69654.8|69667.7|69647.7|69679.2|69660.2|69667.5|69647.5|266
1713921600000|2024-04-24 01:20:00|69667.6|69647.6|69661.3|69641.3|69668.1|69650.2|69655.9|69635.9|306
1713921900000|2024-04-24 01:25:00|69660.9|69640.9|69663.6|69643.6|69671.4|69651.4|69659.5|69639.5|243
1713922200000|2024-04-24 01:30:00|69663.7|69643.7|69660.9|69640.9|69671.7|69651.7|69651.9|69631.9|575
1713922500000|2024-04-24 01:35:00|69660.6|69640.6|69647|69627|69661.4|69641.4|69636.6|69616.6|416
1713922800000|2024-04-24 01:40:00|69646.9|69626.9|69665.9|69645.9|69672.4|69652.4|69646.6|69626.6|323
1713923100000|2024-04-24 01:45:00|69665.8|69645.8|69668.4|69648.4|69672.1|69652.1|69662|69642|280
1713923400000|2024-04-24 01:50:00|69668.5|69648.5|69662.4|69642.4|69672|69652|69657.2|69637.2|271
1713923700000|2024-04-24 01:55:00|69662.3|69642.3|69662.9|69642.9|69666.3|69646.3|69653.8|69633.8|298
1713924000000|2024-04-24 02:00:00|69664.7|69644.7|69673.4|69653.4|69678.1|69658.1|69662.7|69642.7|282
1713924300000|2024-04-24 02:05:00|69673.2|69653.2|69653.8|69633.8|69676.7|69656.7|69653.1|69633.1|303
1713924600000|2024-04-24 02:10:00|69653.6|69633.6|69648.3|69628.3|69653.6|69633.6|69646.1|69626.1|265
1713924900000|2024-04-24 02:15:00|69648.1|69628.1|69655.1|69635.1|69656.8|69636.8|69641.9|69621.9|229
1713925200000|2024-04-24 02:20:00|69655.2|69635.2|69663.4|69643.4|69666.8|69646.8|69653.1|69633.1|232
1713925500000|2024-04-24 02:25:00|69663.3|69643.3|69662.7|69642.7|69667|69647|69657.4|69637.4|178
1713925800000|2024-04-24 02:30:00|69663|69643|69663.3|69643.3|69667.3|69647.3|69656.8|69636.8|215
1713926100000|2024-04-24 02:35:00|69663.4|69643.4|69671|69651|69674.2|69654.2|69663|69643|211
1713926400000|2024-04-24 02:40:00|69670.9|69650.9|69665.6|69645.6|69672.5|69653.6|69661.3|69641.3|238
1713926700000|2024-04-24 02:45:00|69665.5|69645.5|69657.9|69637.9|69666.3|69646.3|69654.4|69634.4|184
1713927000000|2024-04-24 02:50:00|69658|69638|69670.8|69650.8|69677.8|69657.8|69657.7|69637.7|186
1713927300000|2024-04-24 02:55:00|69670.7|69650.7|69661.9|69641.9|69670.9|69650.9|69660.2|69640.2|218
1713927600000|2024-04-24 03:00:00|69661.7|69641.7|69663.8|69643.8|69665.2|69645.2|69654.8|69636.5|256
1713927900000|2024-04-24 03:05:00|69663.9|69643.9|69672.9|69652.9|69674.2|69654.2|69663.6|69643.6|271
1713928200000|2024-04-24 03:10:00|69673|69653|69682.2|69662.2|69685.1|69665.1|69672.9|69652.9|209
1713928500000|2024-04-24 03:15:00|69682.6|69662.6|69686|69666|69690|69670|69681.9|69661.9|180
1713928800000|2024-04-24 03:20:00|69685.8|69665.8|69692.3|69672.3|69693.2|69673.2|69683.3|69663.3|210
1713929100000|2024-04-24 03:25:00|69692.4|69672.4|69695.7|69675.7|69698.7|69678.7|69692.4|69672.4|198
1713929400000|2024-04-24 03:30:00|69695.5|69675.5|69686.8|69666.8|69695.7|69675.7|69680.7|69660.8|205
1713929700000|2024-04-24 03:35:00|69688.1|69668.1|69694|69674|69696.2|69678.8|69688.1|69668.1|156
1713930000000|2024-04-24 03:40:00|69693.6|69673.6|69689.2|69669.2|69696.4|69676.4|69686.2|69666.2|200
1713930300000|2024-04-24 03:45:00|69689.3|69669.3|69697.5|69677.5|69697.5|69677.5|69686.3|69666.3|164
1713930600000|2024-04-24 03:50:00|69697.4|69677.4|69691|69671|69697.5|69677.5|69689.4|69669.7|168
1713930900000|2024-04-24 03:55:00|69691.1|69671.1|69686.6|69666.6|69692.2|69672.2|69682.9|69664.1|204
1713931200000|2024-04-24 04:00:00|69686.7|69666.7|69684.1|69664.1|69690|69670|69681.7|69661.7|211
1713931500000|2024-04-24 04:05:00|69681.2|69666.2|69675.9|69655.9|69685.5|69667.1|69674.9|69654.9|186
1713931800000|2024-04-24 04:10:00|69675.8|69655.8|69680.1|69660.1|69682.6|69662.6|69674.8|69654.8|157
1713932100000|2024-04-24 04:15:00|69679.2|69659.2|69674.6|69654.6|69681.8|69661.8|69674.6|69654.6|170
1713932400000|2024-04-24 04:20:00|69674.5|69654.5|69675.3|69655.3|69675.9|69655.9|69668.6|69650.4|156
1713932700000|2024-04-24 04:25:00|69675.4|69655.4|69683.5|69663.5|69683.6|69666|69675.2|69655.2|188
1713933000000|2024-04-24 04:30:00|69683.3|69663.3|69686.9|69666.9|69690.5|69670.5|69680.5|69663.2|171
1713933300000|2024-04-24 04:35:00|69686.6|69666.6|69686.7|69666.7|69687.7|69667.8|69682.6|69664|163
1713933600000|2024-04-24 04:40:00|69686.6|69666.6|69693.1|69673.1|69693.5|69673.5|69684.5|69664.5|152
1713933900000|2024-04-24 04:45:00|69693|69673|69693.1|69673.1|69693.6|69673.6|69690.3|69670.3|153
1713934200000|2024-04-24 04:50:00|69693.2|69673.2|69689.4|69669.4|69693.7|69675.7|69686.1|69666.1|162
1713934500000|2024-04-24 04:55:00|69689.5|69669.5|69693.9|69673.9|69693.9|69673.9|69687.3|69668.2|161
1713934800000|2024-04-24 05:00:00|69694|69674|69690.4|69675.4|69699.8|69679.8|69690.4|69672.8|246
1713935100000|2024-04-24 05:05:00|69690.5|69675.5|69699.3|69679.3|69707.3|69687.3|69690.5|69670.9|245
1713935400000|2024-04-24 05:10:00|69699.4|69679.4|69699.7|69679.7|69707.3|69687.3|69699.4|69679.4|212
1713935700000|2024-04-24 05:15:00|69699.6|69679.6|69707.1|69687.1|69708.3|69688.3|69697.3|69677.3|186
1713936000000|2024-04-24 05:20:00|69707.3|69687.3|69709.9|69689.9|69712.3|69693.4|69706.8|69686.8|160
1713936300000|2024-04-24 05:25:00|69709.7|69689.7|69705.8|69685.8|69712.1|69692.1|69703.4|69683.4|226
1713936600000|2024-04-24 05:30:00|69705.9|69685.9|69716.9|69696.9|69720.3|69700.3|69705.3|69685.3|201
1713936900000|2024-04-24 05:35:00|69716.8|69696.8|69719.9|69699.9|69722.8|69702.8|69714.1|69696.2|176
1713937200000|2024-04-24 05:40:00|69719.8|69699.8|69703.7|69683.7|69720.9|69700.9|69703.4|69683.4|205
1713937500000|2024-04-24 05:45:00|69703.5|69683.5|69710.3|69690.3|69713.1|69693.1|69703.3|69683.3|192
1713937800000|2024-04-24 05:50:00|69710.2|69690.2|69710.5|69690.5|69714.3|69694.3|69703.3|69683.3|177
1713938100000|2024-04-24 05:55:00|69710.7|69690.7|69719.5|69699.5|69725.3|69705.3|69710.7|69690.7|280
1713938400000|2024-04-24 06:00:00|69719.2|69699.2|69705.2|69685.2|69719.9|69699.9|69692.6|69672.6|416
1713938700000|2024-04-24 06:05:00|69705.4|69685.4|69720|69700|69723.3|69703.3|69705.3|69685.3|331
1713939000000|2024-04-24 06:10:00|69719.9|69699.9|69751.8|69731.8|69754.5|69734.5|69717.3|69697.3|457
1713939300000|2024-04-24 06:15:00|69751.7|69731.7|69746|69726|69754.5|69734.5|69740.2|69720.6|340
1713939600000|2024-04-24 06:20:00|69745.9|69725.9|69735.4|69715.4|69762.9|69742.9|69735.3|69715.3|372
1713939900000|2024-04-24 06:25:00|69736.2|69716.2|69725.9|69710.9|69741.3|69721.3|69721.5|69706.5|329
1713940200000|2024-04-24 06:30:00|69726|69711|69730.5|69715.5|69734.4|69719.4|69726|69711|264
1713940500000|2024-04-24 06:35:00|69730.4|69715.4|69730|69715|69738.1|69723.1|69725.5|69710.5|250
1713940800000|2024-04-24 06:40:00|69729.9|69714.9|69726.7|69706.7|69738.9|69723.9|69722.2|69706.2|293
1713941100000|2024-04-24 06:45:00|69726.6|69706.6|69745.6|69730.6|69746.3|69731.3|69726.1|69706.1|372
1713941400000|2024-04-24 06:50:00|69745.7|69730.7|69749.2|69734.2|69757.9|69742.9|69744.2|69729.2|390
1713941700000|2024-04-24 06:55:00|69749.3|69734.3|69758.2|69743.2|69773.8|69758.7|69748.4|69732|449
1713942000000|2024-04-24 07:00:00|69758.1|69743.1|69762.5|69742.5|69773.2|69758.2|69748.8|69733.4|539
1713942300000|2024-04-24 07:05:00|69763.1|69743.1|69776.3|69761.3|69782.2|69767.2|69762.9|69743.1|465
1713942600000|2024-04-24 07:10:00|69776.2|69761.2|69798.9|69783.9|69799.7|69784.7|69774.5|69759.5|544
1713942900000|2024-04-24 07:15:00|69799|69784|69790|69775|69814.1|69799.1|69786.9|69771.9|492
1713943200000|2024-04-24 07:20:00|69788.9|69773.9|69781.7|69766.7|69792.4|69777.4|69765|69750|494
1713943500000|2024-04-24 07:25:00|69781.9|69766.9|69794.4|69779.4|69799.3|69784.3|69781.8|69765.4|447
1713943800000|2024-04-24 07:30:00|69794.5|69779.5|69795.1|69780.1|69801.8|69786.8|69788.8|69773.8|420
1713944100000|2024-04-24 07:35:00|69794.9|69779.9|69798|69783|69804|69789|69781.8|69766.8|381
1713944400000|2024-04-24 07:40:00|69797.4|69782.4|69785.5|69770.5|69800.3|69785.3|69778.4|69758.4|362
1713944700000|2024-04-24 07:45:00|69785.6|69770.6|69804|69789|69804|69789|69784.8|69769.8|358
1713945000000|2024-04-24 07:50:00|69803.8|69788.8|69784.6|69769.6|69809.7|69794.7|69779.7|69764.7|333
1713945300000|2024-04-24 07:55:00|69783.7|69768.7|69787.2|69767.2|69793.4|69778.4|69782|69765.7|381
1713945600000|2024-04-24 08:00:00|69787.3|69767.3|69770.3|69755.3|69789|69769|69762.8|69745.1|556
1713945900000|2024-04-24 08:05:00|69770.4|69755.4|69769.1|69754.1|69778.4|69763.4|69763.9|69748.9|402
1713946200000|2024-04-24 08:10:00|69769.4|69754.4|69784.5|69769.5|69784.5|69769.5|69767.7|69752.7|394
1713946500000|2024-04-24 08:15:00|69783.6|69768.6|69784|69769|69793.7|69778.7|69778.8|69763.8|372
1713946800000|2024-04-24 08:20:00|69783.1|69768.1|69783.8|69768.8|69785.5|69770.5|69776.5|69761.5|367
1713947100000|2024-04-24 08:25:00|69783.9|69768.9|69796.7|69781.7|69798|69783|69782.6|69767.6|343
1713947400000|2024-04-24 08:30:00|69795.6|69780.6|69824.5|69809.5|69830|69815|69792.6|69777.6|408
1713947700000|2024-04-24 08:35:00|69824.7|69809.7|69807.1|69792.1|69828.9|69813.9|69802.9|69787.9|380
1713948000000|2024-04-24 08:40:00|69807|69792|69820.3|69805.3|69825|69810|69803.1|69788.1|363
1713948300000|2024-04-24 08:45:00|69820.2|69805.2|69829|69814|69835.6|69820.6|69816.2|69801.2|344
1713948600000|2024-04-24 08:50:00|69828.9|69813.9|69816.6|69801.6|69828.9|69813.9|69808.8|69793.8|337
1713948900000|2024-04-24 08:55:00|69816.7|69801.7|69816.8|69801.8|69825.7|69810.7|69813.2|69798.2|400
1713949200000|2024-04-24 09:00:00|69816.6|69801.6|69807|69792|69816.6|69801.6|69800.6|69785.6|374
1713949500000|2024-04-24 09:05:00|69806.9|69791.9|69801.5|69786.5|69809.5|69794.5|69799.1|69784.1|300
1713949800000|2024-04-24 09:10:00|69801.6|69786.6|69780.5|69765.5|69801.6|69786.6|69780.5|69765.5|372
1713950100000|2024-04-24 09:15:00|69780.4|69765.4|69785.2|69770.2|69788.2|69773.2|69779.3|69764.3|266
1713950400000|2024-04-24 09:20:00|69785.4|69770.4|69788.9|69773.9|69789.5|69774.5|69776.1|69761.1|345
1713950700000|2024-04-24 09:25:00|69788.8|69773.8|69771.7|69756.7|69788.8|69773.8|69763.9|69748.9|327
1713951000000|2024-04-24 09:30:00|69771.8|69756.8|69779.9|69764.9|69793.9|69778.9|69770.3|69755.3|412
1713951300000|2024-04-24 09:35:00|69779.8|69764.8|69789.5|69774.5|69793.3|69778.3|69777.9|69762.9|277
1713951600000|2024-04-24 09:40:00|69789.6|69774.6|69788.8|69773.8|69797.6|69782.6|69787.1|69772.1|338
1713951900000|2024-04-24 09:45:00|69788.2|69773.2|69789.6|69774.6|69792.1|69777.1|69779.9|69764.9|317
1713952200000|2024-04-24 09:50:00|69789.5|69774.5|69783|69768|69796.9|69781.7|69778.3|69760.2|273
1713952500000|2024-04-24 09:55:00|69782.9|69767.9|69807.3|69792.3|69807.3|69792.3|69782.4|69767.4|294
1713952800000|2024-04-24 10:00:00|69808.1|69793.1|69786.3|69771.3|69809.9|69794.9|69782.4|69767.4|308
1713953100000|2024-04-24 10:05:00|69786|69771|69787.5|69772.5|69790.9|69775.9|69783.9|69768.9|262
1713953400000|2024-04-24 10:10:00|69787.4|69772.4|69780.7|69765.7|69791.1|69776.1|69777.8|69762.8|264
1713953700000|2024-04-24 10:15:00|69780.9|69765.9|69777.9|69762.9|69781.6|69766.6|69773.2|69758.2|272
1713954000000|2024-04-24 10:20:00|69777.8|69762.8|69763.9|69748.9|69778.1|69763.1|69762.9|69747.9|291
1713954300000|2024-04-24 10:25:00|69764|69749|69764.4|69749.4|69764.6|69749.6|69757.7|69742.7|299
1713954600000|2024-04-24 10:30:00|69764.3|69749.3|69777|69762|69778.4|69763.4|69761.4|69746.4|281
1713954900000|2024-04-24 10:35:00|69777.1|69762.1|69774.7|69759.7|69788.3|69773.3|69772.3|69757.3|294
1713955200000|2024-04-24 10:40:00|69774.6|69759.6|69792.5|69777.5|69795.2|69780.2|69774.5|69759.5|266
1713955500000|2024-04-24 10:45:00|69792.6|69777.6|69783.6|69768.6|69798.9|69783.9|69780.7|69765.7|291
1713955800000|2024-04-24 10:50:00|69783.5|69768.5|69783.5|69768.5|69785.8|69770.8|69773|69758|247
1713956100000|2024-04-24 10:55:00|69783.7|69768.7|69780.9|69765.9|69784|69769|69775.5|69760.5|252
1713956400000|2024-04-24 11:00:00|69780.8|69765.8|69788|69773|69793.9|69778.9|69776.3|69761.3|355
1713956700000|2024-04-24 11:05:00|69788.2|69773.2|69776.6|69761.6|69791.1|69776.1|69770.8|69755.8|321
1713957000000|2024-04-24 11:10:00|69776.7|69761.7|69780.7|69765.7|69785.4|69770.4|69775|69760|356
1713957300000|2024-04-24 11:15:00|69780.6|69765.6|69791.1|69776.1|69797.6|69782.6|69777.3|69762.3|326
1713957600000|2024-04-24 11:20:00|69790.9|69775.9|69785.8|69770.8|69795.2|69780.2|69779.4|69764.4|350
1713957900000|2024-04-24 11:25:00|69785.7|69770.7|69802.5|69787.5|69802.5|69787.5|69784.3|69769.3|341
1713958200000|2024-04-24 11:30:00|69802.4|69787.4|69810.8|69795.8|69812.5|69797.5|69798.5|69783.5|294
1713958500000|2024-04-24 11:35:00|69810.6|69795.6|69808.1|69793.1|69810.7|69795.7|69798.4|69783.4|260
1713958800000|2024-04-24 11:40:00|69808.2|69793.2|69806.4|69791.4|69812.7|69797.7|69806|69791|278
1713959100000|2024-04-24 11:45:00|69806.3|69791.3|69805.8|69790.8|69806.7|69791.7|69789.5|69774.5|362
1713959400000|2024-04-24 11:50:00|69805.9|69790.9|69797.9|69782.9|69811.7|69796.7|69797.8|69781.9|290
1713959700000|2024-04-24 11:55:00|69797.5|69782.5|69774.5|69759.5|69803.7|69788.7|69773.2|69758.2|402
1713960000000|2024-04-24 12:00:00|69773.9|69758.9|69771.8|69756.8|69781.5|69766.5|69768.3|69753.3|357
1713960300000|2024-04-24 12:05:00|69772.2|69757.2|69793.4|69778.4|69796.1|69781.1|69765.3|69750.3|337
1713960600000|2024-04-24 12:10:00|69793.3|69778.3|69798.4|69783.4|69841.8|69826.8|69792.9|69777.9|575
1713960900000|2024-04-24 12:15:00|69800|69780|69810.9|69795.9|69812.6|69796.8|69786.8|69771.8|611
1713961200000|2024-04-24 12:20:00|69811.9|69796.9|69795.1|69780.1|69823.4|69808.4|69786.2|69771.2|512
1713961500000|2024-04-24 12:25:00|69795.4|69780.4|69783.9|69763.9|69795.7|69780.7|69776.7|69756.7|357
1713961800000|2024-04-24 12:30:00|69784|69764|69759.4|69744.4|69811.6|69791.6|69755.7|69740.7|661
1713962100000|2024-04-24 12:35:00|69759.7|69744.7|69761.2|69741.2|69770.7|69754.5|69748.9|69733.6|684
1713962400000|2024-04-24 12:40:00|69761.1|69741.1|69819.3|69804.3|69824.8|69809.8|69748.9|69730.3|715
1713962700000|2024-04-24 12:45:00|69818.1|69803.1|69812.3|69797.3|69845.4|69830.4|69804.6|69789.6|617
1713963000000|2024-04-24 12:50:00|69812.1|69797.1|69782.7|69767.7|69817.3|69802.3|69780|69765|547
1713963300000|2024-04-24 12:55:00|69782.8|69767.8|69789.6|69774.6|69813.7|69798.7|69782.3|69767.3|622
1713963600000|2024-04-24 13:00:00|69789.9|69774.9|69795.1|69780.1|69807.5|69792.5|69780.9|69765.9|608
1713963900000|2024-04-24 13:05:00|69794.8|69779.8|69797.6|69782.6|69799.1|69784.1|69773.4|69758.4|524
1713964200000|2024-04-24 13:10:00|69797.4|69782.4|69778.4|69763.4|69806.1|69791.1|69765.3|69750.3|565
1713964500000|2024-04-24 13:15:00|69778.5|69763.5|69760.9|69745.9|69788.6|69773.6|69760.7|69745.7|495
1713964800000|2024-04-24 13:20:00|69758.2|69743.2|69748|69733|69758.2|69743.2|69731.2|69716.2|542
1713965100000|2024-04-24 13:25:00|69747.9|69732.9|69722.1|69707.1|69750.5|69735.5|69719|69704|457
1713965400000|2024-04-24 13:30:00|69722.2|69707.2|69715.1|69700.1|69735.4|69720.4|69707.6|69692.6|666
1713965700000|2024-04-24 13:35:00|69715|69700|69723.6|69708.6|69733.4|69718.4|69708.3|69693.3|640
1713966000000|2024-04-24 13:40:00|69723.4|69708.4|69737.2|69722.2|69739.3|69724.3|69707.8|69692.8|609
1713966300000|2024-04-24 13:45:00|69737.3|69722.3|69764.3|69749.3|69768.2|69753.2|69734.4|69719.4|572
1713966600000|2024-04-24 13:50:00|69764.4|69749.4|69750.3|69735.3|69771.3|69756.3|69746.8|69731.8|587
1713966900000|2024-04-24 13:55:00|69750.4|69735.4|69746.4|69731.4|69764.6|69749.6|69741.9|69726.9|601
1713967200000|2024-04-24 14:00:00|69746.5|69731.5|69761.6|69746.6|69767.2|69752.2|69744.3|69729.3|613
1713967500000|2024-04-24 14:05:00|69761.7|69746.7|69716.9|69701.9|69761.8|69746.8|69689.6|69674.6|645
1713967800000|2024-04-24 14:10:00|69716.8|69701.8|69747.4|69732.4|69748.5|69733.5|69707.7|69692.7|549
1713968100000|2024-04-24 14:15:00|69747.3|69732.3|69721.4|69706.4|69752.5|69737.5|69718.2|69703.2|506
1713968400000|2024-04-24 14:20:00|69721.3|69706.3|69698.9|69683.9|69721.3|69706.3|69698.9|69683.9|501
1713968700000|2024-04-24 14:25:00|69699.1|69684.1|69726.6|69711.6|69727.7|69712.7|69697.5|69682.5|472
1713969000000|2024-04-24 14:30:00|69727|69712|69746.4|69731.4|69746.5|69731.5|69723.9|69708.9|501
1713969300000|2024-04-24 14:35:00|69746.6|69731.6|69763.1|69748.1|69774.9|69759.9|69743.2|69728.2|577
1713969600000|2024-04-24 14:40:00|69763|69748|69788.3|69773.3|69788.6|69773.6|69761.9|69746.9|506
1713969900000|2024-04-24 14:45:00|69788.4|69773.4|69783.5|69768.5|69795.9|69780.9|69765.8|69750.8|579
1713970200000|2024-04-24 14:50:00|69783.8|69768.8|69777.3|69762.3|69785.6|69770.6|69769|69754|618
1713970500000|2024-04-24 14:55:00|69776.9|69761.9|69781.8|69766.8|69790.2|69775.2|69776.1|69761.1|571
1713970800000|2024-04-24 15:00:00|69782|69767|69770.3|69755.3|69782|69767|69762.5|69747.5|598
1713971100000|2024-04-24 15:05:00|69770|69755|69781.4|69766.4|69787.5|69772.5|69765.9|69750.9|542
1713971400000|2024-04-24 15:10:00|69781.5|69766.5|69808.4|69793.4|69808.5|69793.5|69767.7|69752.7|550
1713971700000|2024-04-24 15:15:00|69805.9|69790.9|69780.8|69765.8|69807.3|69792.3|69772|69757|514
1713972000000|2024-04-24 15:20:00|69781.1|69766.1|69796.9|69781.9|69796.9|69781.9|69773.3|69758.3|500
1713972300000|2024-04-24 15:25:00|69796.7|69781.7|69792.2|69777.2|69808.8|69793.8|69785.4|69770.4|506
1713972600000|2024-04-24 15:30:00|69792|69777|69764.5|69749.5|69802.4|69787.4|69764.1|69749.1|502
1713972900000|2024-04-24 15:35:00|69764.4|69749.4|69777.5|69762.5|69779.1|69764.1|69763.1|69748.1|488
1713973200000|2024-04-24 15:40:00|69777.3|69762.3|69825.9|69810.9|69826.1|69811.1|69772.6|69757.6|556
1713973500000|2024-04-24 15:45:00|69825.4|69810.4|69801.3|69786.3|69828.5|69813.5|69800.7|69785.7|530
1713973800000|2024-04-24 15:50:00|69802|69787|69795.6|69780.6|69819.3|69803.4|69795.2|69780.2|413
1713974100000|2024-04-24 15:55:00|69796.4|69781.4|69790.3|69775.3|69808.5|69793.5|69787.8|69772.8|449
1713974400000|2024-04-24 16:00:00|69791|69776|69773.9|69753.9|69794|69776.6|69768|69748|416
1713974700000|2024-04-24 16:05:00|69773.6|69753.6|69793.2|69778.2|69793.3|69778.3|69772.7|69752.7|367
1713975000000|2024-04-24 16:10:00|69793.3|69778.3|69786.9|69771.9|69800.3|69785.3|69786.3|69768.6|333
1713975300000|2024-04-24 16:15:00|69787|69772|69779.7|69764.7|69787|69772|69775.2|69758.2|420
1713975600000|2024-04-24 16:20:00|69780.4|69765.4|69783.4|69768.4|69791|69773.5|69770.7|69753.8|391
1713975900000|2024-04-24 16:25:00|69783.3|69768.3|69794.9|69779.9|69797.9|69781.1|69781.6|69766|405
1713976200000|2024-04-24 16:30:00|69794.8|69779.8|69803.8|69783.8|69812.3|69797.3|69794.8|69779.5|370
1713976500000|2024-04-24 16:35:00|69803.5|69783.5|69784.8|69769.8|69808.3|69791.2|69783.9|69768.9|373
1713976800000|2024-04-24 16:40:00|69784.9|69769.9|69786|69771|69791.2|69776.2|69782.8|69765.7|336
1713977100000|2024-04-24 16:45:00|69786.1|69771.1|69788.7|69768.7|69793|69775.2|69782.1|69764.8|289
1713977400000|2024-04-24 16:50:00|69788.9|69768.9|69782.4|69762.4|69788.9|69773.2|69773.1|69753.1|351
1713977700000|2024-04-24 16:55:00|69782.5|69762.5|69766.2|69751.2|69785.2|69768.6|69762.4|69747.4|319
1713978000000|2024-04-24 17:00:00|69766|69751|69752.8|69732.8|69772.6|69753|69752.8|69732.8|427
1713978300000|2024-04-24 17:05:00|69752.7|69732.7|69747.9|69727.9|69752.8|69732.8|69737.8|69718.7|387
1713978600000|2024-04-24 17:10:00|69748|69728|69750.4|69730.4|69752.4|69732.4|69743.6|69723.6|371
1713978900000|2024-04-24 17:15:00|69749.7|69729.7|69744.7|69724.7|69754.2|69734.2|69737.9|69720.9|299
1713979200000|2024-04-24 17:20:00|69744.8|69724.8|69737|69717|69746.5|69726.5|69732.7|69712.7|303
1713979500000|2024-04-24 17:25:00|69737.1|69717.1|69741.6|69721.6|69750.2|69730.2|69734.8|69714.8|357
1713979800000|2024-04-24 17:30:00|69741.7|69721.7|69749.3|69729.3|69750.7|69733.2|69734.4|69714.4|360
1713980100000|2024-04-24 17:35:00|69749.4|69729.4|69736.8|69716.8|69750.1|69732|69733.7|69716.7|258
1713980400000|2024-04-24 17:40:00|69736.3|69716.3|69736.5|69716.5|69749|69729|69733.4|69713.4|344
1713980700000|2024-04-24 17:45:00|69736.4|69716.4|69740.8|69725.8|69746.1|69726.1|69733.6|69716.2|261
1713981000000|2024-04-24 17:50:00|69740.9|69725.9|69738.2|69723.2|69746|69729|69738.2|69718.5|237
1713981300000|2024-04-24 17:55:00|69738.4|69723.4|69732.9|69717.9|69738.6|69723.6|69722.8|69704|358
1713981600000|2024-04-24 18:00:00|69732.7|69717.7|69735.8|69715.8|69737.5|69722.5|69727.2|69711.9|363
1713981900000|2024-04-24 18:05:00|69735.6|69715.6|69751.2|69731.2|69753.2|69733.2|69735.6|69715.6|358
1713982200000|2024-04-24 18:10:00|69751.3|69731.3|69768.5|69748.5|69768.6|69748.6|69748.4|69728.4|275
1713982500000|2024-04-24 18:15:00|69769.5|69749.5|69770.4|69750.4|69771.7|69751.7|69761.3|69741.3|402
1713982800000|2024-04-24 18:20:00|69770.5|69750.5|69765.1|69745.1|69772.6|69752.6|69756.6|69736.6|308
1713983100000|2024-04-24 18:25:00|69765|69745|69760.9|69745.9|69765|69746.7|69753.1|69733.1|379
1713983400000|2024-04-24 18:30:00|69761.1|69746.1|69788.6|69768.6|69790.6|69775|69761.1|69746.1|437
1713983700000|2024-04-24 18:35:00|69788.5|69768.5|69782.3|69762.3|69791.4|69772.3|69776|69756|325
1713984000000|2024-04-24 18:40:00|69782.4|69762.4|69761.6|69741.6|69784.6|69764.6|69761.5|69741.5|313
1713984300000|2024-04-24 18:45:00|69762.1|69742.1|69755.2|69735.2|69764.4|69744.4|69749.2|69729.2|314
1713984600000|2024-04-24 18:50:00|69755.5|69735.5|69747.8|69732.8|69759.6|69744.6|69746|69731|358
1713984900000|2024-04-24 18:55:00|69747.9|69732.9|69752.9|69732.9|69756.2|69738.3|69745.8|69729.4|292
1713985200000|2024-04-24 19:00:00|69754.7|69734.7|69737.1|69722.1|69759.5|69740.7|69730.9|69715.9|373
1713985500000|2024-04-24 19:05:00|69737|69722|69707.9|69687.9|69737.3|69722.3|69701.5|69683.9|322
1713985800000|2024-04-24 19:10:00|69708.6|69688.6|69688.1|69673.1|69709.2|69693.3|69687.3|69672.3|280
1713986100000|2024-04-24 19:15:00|69688.2|69673.2|69691.2|69676.2|69695|69680|69688.2|69672.7|275
1713986400000|2024-04-24 19:20:00|69691.4|69676.4|69684.3|69669.3|69693|69678|69677.5|69662.5|369
1713986700000|2024-04-24 19:25:00|69684.2|69669.2|69667.1|69652.1|69684.4|69669.4|69664|69647.3|414
1713987000000|2024-04-24 19:30:00|69667|69652|69675.2|69660.2|69676|69660.6|69664.3|69649.1|364
1713987300000|2024-04-24 19:35:00|69675.3|69660.3|69692.9|69672.9|69694.4|69677.3|69675.3|69660.3|330
1713987600000|2024-04-24 19:40:00|69693|69673|69695.8|69680.8|69695.8|69680.8|69682.5|69667.5|285
1713987900000|2024-04-24 19:45:00|69697.5|69682.5|69694.6|69679.6|69702.5|69687.5|69688.8|69673.8|269
1713988200000|2024-04-24 19:50:00|69694.5|69679.5|69695.4|69680.4|69699.6|69684.6|69693|69678|354
1713988500000|2024-04-24 19:55:00|69695.2|69680.2|69702.3|69687.3|69705.7|69690.7|69688.9|69672.8|400
1713988800000|2024-04-24 20:00:00|69702.2|69687.2|69707.5|69692.5|69717.6|69702.3|69702.2|69684.8|325
1713989100000|2024-04-24 20:05:00|69707.4|69692.4|69720.5|69700.5|69724.8|69705.1|69707.4|69692.4|395
1713989400000|2024-04-24 20:10:00|69720.6|69700.6|69723.9|69703.9|69725.4|69705.4|69719.2|69699.2|237
1713989700000|2024-04-24 20:15:00|69724|69704|69730.2|69710.2|69730.4|69712.5|69722.6|69704|155
1713990000000|2024-04-24 20:20:00|69730.3|69710.3|69722.3|69707.3|69730.3|69712.9|69722.1|69704.8|158
1713990300000|2024-04-24 20:25:00|69722.2|69707.2|69722.2|69702.2|69726.6|69708|69718.4|69698.6|173
1713990600000|2024-04-24 20:30:00|69720.9|69700.9|69719.5|69704.5|69722.8|69705|69715.9|69695.9|223
1713990900000|2024-04-24 20:35:00|69721.8|69701.8|69725|69705|69725|69705|69716.8|69699.1|202
1713991200000|2024-04-24 20:40:00|69724.9|69704.9|69722.8|69707.8|69725.6|69707.9|69718.7|69700.6|141
1713991500000|2024-04-24 20:45:00|69723.1|69708.1|69720.1|69700.1|69726.7|69708.3|69719.2|69699.2|239
1713991800000|2024-04-24 20:50:00|69720|69700|69720.8|69700.8|69721.1|69701.1|69718|69698|248
1713992100000|2024-04-24 20:55:00|69720.9|69700.9|69723.6|69699.4|69723.6|69700.9|69712|69692|267
1713992400000|2024-04-24 21:00:00|69744.7|69693.6|69741.3|69692.2|69761.9|69723.3|69739.1|69680.8|144
1713992700000|2024-04-24 21:05:00|69743.9|69694|69741.7|69693.6|69747.3|69711.4|69737.8|69691.7|115
1713993000000|2024-04-24 21:10:00|69742.2|69693.2|69745.7|69688.8|69746.9|69699|69738.5|69688.8|112
1713993300000|2024-04-24 21:15:00|69745.6|69688.3|69742.5|69691.4|69750|69694.3|69742.2|69686.6|94
1713993600000|2024-04-24 21:20:00|69742.4|69691.6|69744|69691.4|69749.6|69692|69741.3|69689.2|45
1713993900000|2024-04-24 21:25:00|69740.4|69689.7|69739.4|69695.9|69742.9|69703.6|69734.9|69687.4|133
1713994200000|2024-04-24 21:30:00|69740.1|69696|69736.3|69695.2|69740.4|69703.2|69731.6|69694.7|124
1713994500000|2024-04-24 21:35:00|69735.5|69694.9|69737.3|69692.3|69739.6|69701.9|69733.1|69688.2|113
1713994800000|2024-04-24 21:40:00|69739.4|69692.2|69731.4|69697.9|69739.4|69700.9|69731.4|69691.1|104
1713995100000|2024-04-24 21:45:00|69729|69701.7|69745|69695.6|69745|69705.3|69729|69694.2|195
1713995400000|2024-04-24 21:50:00|69744.9|69695.5|69739.4|69707.7|69749.4|69707.7|69736|69694.1|215
1713995700000|2024-04-24 21:55:00|69739.2|69707.6|69726.7|69706.7|69742|69709.8|69725.5|69702.1|192
1713996000000|2024-04-24 22:00:00|69726.8|69706.8|69735|69715|69736.9|69715.9|69705|69682.4|293
1713996300000|2024-04-24 22:05:00|69735.1|69715.1|69751.3|69731.3|69751.5|69731.8|69734.6|69714.6|131
1713996600000|2024-04-24 22:10:00|69751.4|69731.4|69743.6|69723.6|69751.4|69731.4|69743|69723|163
1713996900000|2024-04-24 22:15:00|69743.4|69723.4|69737.4|69717.4|69743.6|69723.6|69736.8|69716.8|156
1713997200000|2024-04-24 22:20:00|69737.3|69717.3|69737.4|69717.4|69738.5|69718.5|69737.2|69717.2|109
1713997500000|2024-04-24 22:25:00|69737.3|69717.3|69736.1|69716.1|69737.3|69717.3|69732.1|69712.1|121
1713997800000|2024-04-24 22:30:00|69736|69716|69734.9|69714.9|69737|69717|69732|69712|175
1713998100000|2024-04-24 22:35:00|69734.8|69714.8|69736.8|69716.8|69737.8|69717.8|69734.8|69714.8|155
1713998400000|2024-04-24 22:40:00|69736.9|69716.9|69737.8|69717.8|69738|69718|69734.8|69714.8|112
1713998700000|2024-04-24 22:45:00|69737.9|69717.9|69731.7|69711.7|69737.9|69717.9|69731.6|69711.6|118
1713999000000|2024-04-24 22:50:00|69731.8|69711.8|69733.4|69713.4|69734.1|69714.5|69729.1|69710.7|102
1713999300000|2024-04-24 22:55:00|69733.6|69713.6|69731.3|69711.3|69735.5|69717.7|69730.2|69710.2|106
1713999600000|2024-04-24 23:00:00|69731.4|69711.4|69731.6|69711.6|69731.7|69714.5|69728.1|69708.1|141
1713999900000|2024-04-24 23:05:00|69731.5|69711.5|69733|69713|69735|69715|69730.8|69710.8|107
1714000200000|2024-04-24 23:10:00|69732.8|69712.8|69731.7|69711.7|69732.8|69712.8|69728.4|69708.4|130
1714000500000|2024-04-24 23:15:00|69731.6|69711.6|69734.4|69714.4|69735.6|69715.6|69729.1|69711|95
1714000800000|2024-04-24 23:20:00|69734.6|69714.6|69732.8|69717.8|69735.2|69718|69730.9|69710.9|111
1714001100000|2024-04-24 23:25:00|69733.1|69718.1|69731.5|69711.5|69735.6|69718.1|69731.5|69711.5|122
1714001400000|2024-04-24 23:30:00|69731.6|69711.6|69731.1|69711.1|69732.1|69712.1|69728.2|69708.2|160
1714001700000|2024-04-24 23:35:00|69731|69711|69728.1|69708.1|69731.5|69711.5|69725.7|69705.9|153
1714002000000|2024-04-24 23:40:00|69728.6|69708.6|69728.2|69708.2|69730.8|69710.9|69725.5|69706.9|120
1714002300000|2024-04-24 23:45:00|69728.1|69708.1|69728.1|69708.1|69729.5|69711.5|69725.4|69706.8|124
1714002600000|2024-04-24 23:50:00|69728.2|69708.2|69722.7|69702.7|69728.4|69710.3|69722.7|69702.7|178
1714002900000|2024-04-24 23:55:00|69722.8|69702.8|69713.7|69693.7|69722.9|69704.8|69713.3|69693.3|157
1714003200000|2024-04-25 00:00:00|69713.5|69693.5|69698.3|69678.3|69713.5|69693.5|69696.6|69677.7|264
1714003500000|2024-04-25 00:05:00|69698.4|69678.4|69692.4|69672.4|69698.7|69678.7|69688.6|69668.6|233
1714003800000|2024-04-25 00:10:00|69692.3|69672.3|69692.6|69672.6|69700.5|69680.5|69690.1|69670.1|278
1714004100000|2024-04-25 00:15:00|69692.5|69672.5|69686.1|69666.1|69696.5|69676.5|69684.9|69664.9|222
1714004400000|2024-04-25 00:20:00|69685.9|69665.9|69702.5|69682.5|69703|69683|69685|69665|235
1714004700000|2024-04-25 00:25:00|69702.6|69682.6|69715.1|69695.1|69719.9|69699.9|69701.7|69681.7|267
1714005000000|2024-04-25 00:30:00|69715|69695|69704|69684|69715|69695|69700.4|69680.4|211
1714005300000|2024-04-25 00:35:00|69703.9|69683.9|69696.4|69676.4|69707.9|69687.9|69695.6|69675.6|259
1714005600000|2024-04-25 00:40:00|69696.3|69676.3|69698.2|69678.2|69699.5|69679.5|69684.1|69665.3|187
1714005900000|2024-04-25 00:45:00|69698|69678|69691.3|69671.3|69707.8|69687.8|69690.6|69670.6|277
1714006200000|2024-04-25 00:50:00|69691.5|69671.5|69684.5|69664.5|69699.5|69679.5|69684.5|69664.5|295
1714006500000|2024-04-25 00:55:00|69687.6|69667.6|69693.1|69673.1|69698.9|69680.5|69687.6|69667.6|237
1714006800000|2024-04-25 01:00:00|69692.9|69672.9|69697.1|69677.1|69699.3|69679.3|69678.5|69658.5|315
1714007100000|2024-04-25 01:05:00|69697.2|69677.2|69704.8|69684.8|69707.3|69687.3|69689.8|69669.8|298
1714007400000|2024-04-25 01:10:00|69704.7|69684.7|69728.8|69708.8|69729.3|69709.3|69703.3|69683.3|270
1714007700000|2024-04-25 01:15:00|69728.7|69708.7|69710.2|69690.2|69733.8|69713.8|69707.6|69687.6|305
1714008000000|2024-04-25 01:20:00|69710.3|69690.3|69686.1|69671.1|69719.1|69699.1|69684.9|69664.9|344
1714008300000|2024-04-25 01:25:00|69686|69671|69667.7|69652.7|69688.5|69671|69667.3|69649.3|204
1714008600000|2024-04-25 01:30:00|69667.6|69652.6|69663.9|69643.9|69670.7|69652.6|69657.3|69637.3|333
1714008900000|2024-04-25 01:35:00|69664|69644|69657.9|69637.9|69670.6|69650.6|69656.9|69636.9|333
1714009200000|2024-04-25 01:40:00|69658.1|69638.1|69667.6|69647.6|69668.3|69648.3|69657.9|69637.9|287
1714009500000|2024-04-25 01:45:00|69667.5|69647.5|69668.6|69653.6|69678.7|69658.7|69665.6|69647.5|296
1714009800000|2024-04-25 01:50:00|69668.4|69653.4|69666.6|69646.6|69671.9|69653.6|69663.7|69643.7|253
1714010100000|2024-04-25 01:55:00|69666.5|69646.5|69665.6|69650.6|69667.7|69651|69660.8|69640.8|246
1714010400000|2024-04-25 02:00:00|69670.7|69650.7|69661.9|69641.9|69681.1|69661.1|69661.6|69641.6|299
1714010700000|2024-04-25 02:05:00|69662|69642|69668.8|69648.8|69671.5|69651.5|69659.8|69641.9|241
1714011000000|2024-04-25 02:10:00|69668.9|69648.9|69671.6|69651.6|69675.9|69655.9|69664.1|69644.1|266
1714011300000|2024-04-25 02:15:00|69671.7|69651.7|69682.4|69662.4|69682.5|69662.5|69670.5|69650.5|223
1714011600000|2024-04-25 02:20:00|69682.5|69662.5|69676.6|69656.6|69685.7|69666.8|69674.5|69654.5|195
1714011900000|2024-04-25 02:25:00|69676.5|69656.5|69677.4|69657.4|69680.9|69660.9|69674.1|69654.2|141
1714012200000|2024-04-25 02:30:00|69677.5|69657.5|69669.7|69649.7|69678.3|69658.3|69666.4|69646.4|255
1714012500000|2024-04-25 02:35:00|69669.8|69649.8|69674|69654|69677.4|69657.4|69668.2|69649.8|198
1714012800000|2024-04-25 02:40:00|69673.9|69653.9|69666.8|69646.8|69677|69659.1|69666.8|69646.8|255
1714013100000|2024-04-25 02:45:00|69666.7|69646.7|69660.6|69640.6|69667.4|69647.4|69660.5|69640.5|218
1714013400000|2024-04-25 02:50:00|69660.7|69640.7|69663.5|69643.5|69663.5|69643.5|69653.9|69636|193
1714013700000|2024-04-25 02:55:00|69663.4|69643.4|69670.3|69650.3|69671.9|69651.9|69660.7|69640.7|275
1714014000000|2024-04-25 03:00:00|69670.1|69650.1|69664.6|69649.6|69672.6|69652.6|69664.4|69645.6|201
1714014300000|2024-04-25 03:05:00|69664.7|69649.7|69678.3|69658.3|69678.3|69658.3|69664.6|69649.4|156
1714014600000|2024-04-25 03:10:00|69678.4|69658.4|69686.8|69666.8|69695.2|69675.2|69677.4|69657.4|218
1714014900000|2024-04-25 03:15:00|69687|69667|69682|69667|69688|69669.9|69679.9|69664.9|242
1714015200000|2024-04-25 03:20:00|69682.1|69667.1|69685.8|69665.8|69689.2|69670.5|69681.6|69665.7|222
1714015500000|2024-04-25 03:25:00|69685.7|69665.7|69671.3|69651.3|69687.8|69667.8|69670|69650|240
1714015800000|2024-04-25 03:30:00|69672.4|69652.4|69680.2|69665.2|69683.7|69666|69672.4|69652.4|197
1714016100000|2024-04-25 03:35:00|69680.1|69665.1|69681.4|69666.4|69687.6|69672.6|69679.6|69662.5|194
1714016400000|2024-04-25 03:40:00|69682.9|69667.9|69680.2|69665.2|69686.9|69669.5|69679|69662.1|189
1714016700000|2024-04-25 03:45:00|69679.9|69664.9|69687.5|69667.5|69688.5|69669|69679.5|69661.6|180
1714017000000|2024-04-25 03:50:00|69687.4|69667.4|69683.5|69668.5|69687.4|69669.7|69683.1|69665.4|167
1714017300000|2024-04-25 03:55:00|69683.7|69668.7|69677.4|69662.4|69688.1|69669.2|69676.5|69656.5|226
1714017600000|2024-04-25 04:00:00|69677.3|69662.3|69679.6|69664.6|69683.9|69666.3|69677|69659.2|180
1714017900000|2024-04-25 04:05:00|69679.7|69664.7|69680.1|69665.1|69683.1|69667|69677.2|69660.9|196
1714018200000|2024-04-25 04:10:00|69680|69665|69670.1|69655.1|69680.1|69665.1|69669.9|69652.9|163
1714018500000|2024-04-25 04:15:00|69670.2|69655.2|69670.5|69655.5|69676.3|69656.6|69670.1|69652.8|156
1714018800000|2024-04-25 04:20:00|69670.4|69655.4|69670|69650|69671.5|69656.5|69666.9|69647.8|185
1714019100000|2024-04-25 04:25:00|69669.9|69649.9|69670.4|69650.4|69670.7|69653.4|69667.4|69649.7|151
1714019400000|2024-04-25 04:30:00|69670.2|69650.2|69671.9|69656.9|69674.5|69659|69669.5|69649.5|111
1714019700000|2024-04-25 04:35:00|69671.8|69656.8|69667.3|69652.3|69672.1|69657.1|69667|69652|133
1714020000000|2024-04-25 04:40:00|69667.2|69652.2|69653|69638|69667.4|69652.4|69652.2|69637.2|160
1714020300000|2024-04-25 04:45:00|69653.3|69638.3|69653.7|69638.7|69654.4|69639.4|69651.6|69636.6|144
1714020600000|2024-04-25 04:50:00|69653.6|69638.6|69656.6|69641.6|69659.1|69644.1|69653.4|69638.4|128
1714020900000|2024-04-25 04:55:00|69656.5|69641.5|69658.7|69638.7|69662.4|69644.9|69654|69634.7|205
1714021200000|2024-04-25 05:00:00|69658.4|69638.4|69664.3|69644.3|69664.5|69644.5|69653.3|69635.6|214
1714021500000|2024-04-25 05:05:00|69664.1|69644.1|69659.4|69644.4|69664.5|69644.5|69658.1|69639.3|225
1714021800000|2024-04-25 05:10:00|69659.3|69644.3|69661.2|69641.2|69662.2|69645.2|69656.3|69637|193
1714022100000|2024-04-25 05:15:00|69661.1|69641.1|69662.1|69642.1|69666.9|69650.3|69656.8|69638.9|257
1714022400000|2024-04-25 05:20:00|69662.2|69642.2|69654.6|69639.6|69662.2|69643.9|69653.7|69638.7|168
1714022700000|2024-04-25 05:25:00|69654.8|69639.8|69659.2|69644.2|69659.8|69644.8|69654.4|69639.4|174
1714023000000|2024-04-25 05:30:00|69659.1|69644.1|69657.8|69642.8|69659.1|69644.1|69653.8|69638.8|191
1714023300000|2024-04-25 05:35:00|69657.7|69642.7|69655.5|69635.5|69659.4|69644.4|69651.6|69635.5|236
1714023600000|2024-04-25 05:40:00|69655.4|69635.4|69648.7|69633.7|69656.8|69637.1|69647.5|69627.5|186
1714023900000|2024-04-25 05:45:00|69647.9|69632.9|69643.9|69628.9|69648.2|69633.2|69643.7|69628.7|212
1714024200000|2024-04-25 05:50:00|69644|69629|69637.1|69622.1|69644.6|69629.6|69637|69618.8|195
1714024500000|2024-04-25 05:55:00|69637.4|69622.4|69636|69621|69643.6|69628.6|69630.5|69615.5|222
1714024800000|2024-04-25 06:00:00|69635.9|69620.9|69634.6|69619.6|69640.7|69625.7|69630.9|69615.9|390
1714025100000|2024-04-25 06:05:00|69634.4|69619.4|69634|69619|69639.5|69624.5|69630.3|69615.3|357
1714025400000|2024-04-25 06:10:00|69633.9|69618.9|69608.4|69593.4|69633.9|69618.9|69607.1|69592.1|341
1714025700000|2024-04-25 06:15:00|69608.5|69593.5|69594.1|69579.1|69616|69601|69593|69578|356
1714026000000|2024-04-25 06:20:00|69594|69579|69583|69568|69600.3|69585.3|69581.2|69566.2|338
1714026300000|2024-04-25 06:25:00|69582.9|69567.9|69576|69556|69586.6|69571.6|69571.3|69551.3|377
1714026600000|2024-04-25 06:30:00|69575.9|69555.9|69565.3|69550.3|69577.7|69560.3|69564.6|69545.8|443
1714026900000|2024-04-25 06:35:00|69565.1|69550.1|69549.2|69534.2|69572.2|69557.2|69548.9|69531.8|354
1714027200000|2024-04-25 06:40:00|69546.6|69531.6|69559.1|69539.1|69559.2|69539.2|69534.8|69519.8|425
1714027500000|2024-04-25 06:45:00|69559.4|69539.4|69572.9|69557.9|69589.3|69573.1|69559.2|69539.2|481
1714027800000|2024-04-25 06:50:00|69573|69558|69559.7|69544.7|69575.4|69560.4|69555.6|69540.6|365
1714028100000|2024-04-25 06:55:00|69559.8|69544.8|69581.5|69566.5|69581.5|69566.5|69553.4|69538.4|465
1714028400000|2024-04-25 07:00:00|69581.3|69566.3|69593.4|69578.4|69598.3|69583.3|69568.7|69553.7|544
1714028700000|2024-04-25 07:05:00|69593.9|69578.9|69614|69599|69621.2|69606.2|69593.9|69578.9|535
1714029000000|2024-04-25 07:10:00|69613.9|69598.9|69629|69609|69638.1|69623.1|69610.8|69595.8|475
1714029300000|2024-04-25 07:15:00|69629.2|69609.2|69630.7|69610.7|69640.1|69625.1|69615|69595|479
1714029600000|2024-04-25 07:20:00|69629.2|69609.2|69621.9|69601.9|69630.6|69611.6|69618.9|69599.5|481
1714029900000|2024-04-25 07:25:00|69621.5|69601.5|69621.6|69606.6|69623.6|69608.6|69606.1|69590.7|486
1714030200000|2024-04-25 07:30:00|69621.5|69606.5|69598.1|69583.1|69622.6|69607.6|69590.5|69575.5|442
1714030500000|2024-04-25 07:35:00|69598.3|69583.3|69597.7|69582.7|69608|69593|69590.7|69575.7|400
1714030800000|2024-04-25 07:40:00|69597.6|69582.6|69607.3|69592.3|69615.1|69600.1|69593.9|69578.9|409
1714031100000|2024-04-25 07:45:00|69606.8|69591.8|69609.7|69594.7|69628.2|69613.2|69604.4|69589.4|459
1714031400000|2024-04-25 07:50:00|69609.5|69594.5|69580.9|69565.9|69613.4|69597.1|69580.4|69564.6|548
1714031700000|2024-04-25 07:55:00|69581.1|69566.1|69578.8|69563.8|69581.3|69566.3|69561.4|69546.4|482
1714032000000|2024-04-25 08:00:00|69578.7|69563.7|69551.1|69536.1|69583.8|69568.8|69549.7|69534.7|454
1714032300000|2024-04-25 08:05:00|69551|69536|69548.5|69533.5|69559.5|69544.5|69547.2|69532.2|312
1714032600000|2024-04-25 08:10:00|69548.4|69533.4|69548.8|69533.8|69553.6|69538.6|69527.1|69512.1|421
1714032900000|2024-04-25 08:15:00|69548.7|69533.7|69552.7|69537.7|69558.8|69543.8|69544.4|69529.4|391
1714033200000|2024-04-25 08:20:00|69553.2|69538.2|69565.4|69550.4|69571.4|69551.6|69545.3|69530.3|340
1714033500000|2024-04-25 08:25:00|69565.5|69550.5|69557.8|69542.8|69567.1|69552.1|69549.2|69534.2|317
1714033800000|2024-04-25 08:30:00|69557.9|69542.9|69539.5|69524.5|69558.4|69543.4|69535.7|69520.7|404
1714034100000|2024-04-25 08:35:00|69539.7|69524.7|69533.2|69518.2|69548.3|69533.3|69530.6|69515.6|388
1714034400000|2024-04-25 08:40:00|69532.9|69517.9|69539.7|69524.7|69547.9|69532.9|69532.6|69517.6|330
1714034700000|2024-04-25 08:45:00|69539.6|69524.6|69533.9|69518.9|69547|69532|69529.5|69514.5|319
1714035000000|2024-04-25 08:50:00|69533.5|69518.5|69535.8|69520.8|69549.3|69534.3|69533.4|69518.4|445
1714035300000|2024-04-25 08:55:00|69535.6|69520.6|69546.1|69531.1|69550.7|69535.7|69535.1|69520.1|423
1714035600000|2024-04-25 09:00:00|69547.8|69532.8|69541.8|69526.8|69565.5|69550.5|69539.2|69524.2|393
1714035900000|2024-04-25 09:05:00|69541.7|69526.7|69547.7|69532.7|69550.2|69535.2|69538.9|69523.9|350
1714036200000|2024-04-25 09:10:00|69547.5|69532.5|69546.9|69531.9|69554.9|69539.9|69542.4|69527.4|339
1714036500000|2024-04-25 09:15:00|69546.8|69531.8|69555.8|69540.8|69560.3|69545.3|69545.5|69530.5|342
1714036800000|2024-04-25 09:20:00|69555.4|69540.4|69573.4|69558.4|69576.7|69561.7|69553.4|69538.4|299
1714037100000|2024-04-25 09:25:00|69573.7|69558.7|69566.4|69551.4|69573.8|69558.8|69552.6|69537.6|349
1714037400000|2024-04-25 09:30:00|69566.5|69551.5|69543.6|69528.6|69573|69558|69542.9|69527.9|347
1714037700000|2024-04-25 09:35:00|69543.7|69528.7|69557.4|69542.4|69571.2|69556.2|69543.7|69528.7|343
1714038000000|2024-04-25 09:40:00|69557.5|69542.5|69534.2|69519.2|69560.8|69545.8|69533.9|69518.9|330
1714038300000|2024-04-25 09:45:00|69534.1|69519.1|69533.9|69518.9|69535.3|69520.3|69530.3|69515.3|274
1714038600000|2024-04-25 09:50:00|69534|69519|69547|69532|69554.4|69539.4|69534|69519|313
1714038900000|2024-04-25 09:55:00|69547.1|69532.1|69542.1|69527.1|69554.7|69539.7|69541.9|69526.9|305
1714039200000|2024-04-25 10:00:00|69542.2|69527.2|69544.3|69524.3|69552.8|69537.8|69527.8|69512.8|312
1714039500000|2024-04-25 10:05:00|69544.2|69524.2|69538.9|69523.9|69552.2|69537.2|69537.6|69520.9|338
1714039800000|2024-04-25 10:10:00|69539.5|69524.5|69538.9|69523.9|69547.4|69532.4|69538.1|69523.1|381
1714040100000|2024-04-25 10:15:00|69539|69524|69534.9|69519.9|69540.2|69525.2|69527.3|69512.3|326
1714040400000|2024-04-25 10:20:00|69535|69520|69532.1|69517.1|69535|69520|69522|69507|295
1714040700000|2024-04-25 10:25:00|69532|69517|69538.6|69523.6|69545.7|69530.7|69532|69517|275
1714041000000|2024-04-25 10:30:00|69538.5|69523.5|69539.3|69524.3|69539.4|69524.4|69525.7|69510.7|274
1714041300000|2024-04-25 10:35:00|69539.4|69524.4|69549.1|69534.1|69553.3|69538.3|69539.3|69524.3|279
1714041600000|2024-04-25 10:40:00|69549|69534|69559.4|69544.4|69559.4|69544.4|69545.5|69528|323
1714041900000|2024-04-25 10:45:00|69559|69544|69553.4|69538.4|69559.8|69544.8|69546.4|69531.4|298
1714042200000|2024-04-25 10:50:00|69553.5|69538.5|69557.5|69542.5|69562.6|69547.6|69545.7|69530.7|260
1714042500000|2024-04-25 10:55:00|69557.4|69542.4|69554|69539|69569.8|69554.8|69552.8|69537.8|338
1714042800000|2024-04-25 11:00:00|69553.6|69538.6|69561|69546|69571.4|69556.4|69553.6|69538.6|231
1714043100000|2024-04-25 11:05:00|69560.9|69545.9|69551.8|69536.8|69561.8|69546.8|69551.1|69536.1|230
1714043400000|2024-04-25 11:10:00|69551.9|69536.9|69558.2|69543.2|69558.6|69543.6|69551.2|69536.2|182
1714043700000|2024-04-25 11:15:00|69556.8|69541.8|69556.2|69541.2|69568.1|69553.1|69556|69541|330
1714044000000|2024-04-25 11:20:00|69553.4|69538.4|69524.9|69509.9|69553.4|69538.4|69524.6|69509.6|344
1714044300000|2024-04-25 11:25:00|69524.8|69509.8|69528.9|69513.9|69534.1|69519.1|69522|69504.8|375
1714044600000|2024-04-25 11:30:00|69529|69514|69555.4|69540.4|69555.4|69540.4|69528.9|69513.9|304
1714044900000|2024-04-25 11:35:00|69556.1|69541.1|69569.8|69554.8|69577|69562|69554.1|69539.1|341
1714045200000|2024-04-25 11:40:00|69569.9|69554.9|69592.1|69577.1|69597.3|69582.3|69566.6|69551.6|308
1714045500000|2024-04-25 11:45:00|69592.2|69577.2|69585.1|69570.1|69604.3|69589.3|69582.2|69564.9|355
1714045800000|2024-04-25 11:50:00|69585.2|69570.2|69591.8|69576.8|69592.2|69577.2|69585.1|69570.1|307
1714046100000|2024-04-25 11:55:00|69591.7|69576.7|69583.4|69568.4|69600.4|69585.4|69583.4|69568.4|271
1714046400000|2024-04-25 12:00:00|69583.7|69568.7|69590.8|69575.8|69598.1|69583.1|69582.2|69567.2|400
1714046700000|2024-04-25 12:05:00|69590.7|69575.7|69587.5|69572.5|69593.9|69578.9|69578.9|69563.9|396
1714047000000|2024-04-25 12:10:00|69587.7|69572.7|69594.3|69579.3|69598.9|69583.9|69587.6|69572.6|340
1714047300000|2024-04-25 12:15:00|69594.2|69579.2|69618.5|69603.5|69623.5|69604.8|69593.8|69578.8|419
1714047600000|2024-04-25 12:20:00|69619.5|69604.5|69620.2|69605.2|69620.4|69605.4|69592.4|69577.4|464
1714047900000|2024-04-25 12:25:00|69620.1|69605.1|69610.5|69586.7|69622.8|69605.5|69597.2|69582.1|456
1714048200000|2024-04-25 12:30:00|69610.6|69586|69699.1|69679.1|69747.9|69727.9|69456.8|69431|1100
1714048500000|2024-04-25 12:35:00|69697.3|69677.3|69771.9|69751.9|69774|69754|69666.4|69646.4|1035
1714048800000|2024-04-25 12:40:00|69774.3|69754.3|69770.2|69755.2|69782.8|69764.4|69724.3|69709.3|931
1714049100000|2024-04-25 12:45:00|69770.1|69755.1|69766.2|69746.2|69807.3|69787.3|69745|69730|859
1714049400000|2024-04-25 12:50:00|69766.1|69746.1|69787.5|69772.5|69806.9|69791.9|69756.8|69736.8|871
1714049700000|2024-04-25 12:55:00|69788.9|69773.9|69764|69749|69795.9|69780.9|69742.7|69725.5|792
1714050000000|2024-04-25 13:00:00|69763.6|69748.6|69758.6|69743.6|69780.3|69765.3|69716.7|69696.7|814
1714050300000|2024-04-25 13:05:00|69766.3|69751.3|69799.3|69784.3|69801.4|69785.8|69764.3|69748|786
1714050600000|2024-04-25 13:10:00|69799.4|69784.4|69845.1|69825.1|69854.8|69838.4|69797.4|69782.4|831
1714050900000|2024-04-25 13:15:00|69845|69825|69806.4|69786.4|69845.2|69830.2|69792.6|69777.6|722
1714051200000|2024-04-25 13:20:00|69803.4|69783.4|69763|69748|69811.2|69796.2|69758.2|69740.8|740
1714051500000|2024-04-25 13:25:00|69763.2|69748.2|69793.9|69778.9|69813.6|69798.6|69758.3|69743.3|731
1714051800000|2024-04-25 13:30:00|69795.4|69780.4|69799.8|69784.8|69831.3|69816.3|69791.8|69776.8|804
1714052100000|2024-04-25 13:35:00|69799.5|69784.5|69758.3|69743.3|69801.1|69786.1|69755.5|69740.5|720
1714052400000|2024-04-25 13:40:00|69758.5|69743.5|69707.5|69692.5|69787.3|69772.3|69707.5|69692.5|784
1714052700000|2024-04-25 13:45:00|69707.8|69692.8|69738|69723|69741|69726|69697.1|69682.1|771
1714053000000|2024-04-25 13:50:00|69738.1|69723.1|69740|69725|69756.4|69739.9|69719.5|69704.5|703
1714053300000|2024-04-25 13:55:00|69740.3|69725.3|69698|69683|69743.8|69728.8|69678.2|69662.8|657
1714053600000|2024-04-25 14:00:00|69697.6|69682.6|69743.5|69728.5|69753.1|69738.1|69694.7|69674.7|731
1714053900000|2024-04-25 14:05:00|69744|69729|69738.3|69723.3|69755.4|69740.4|69722.3|69707.3|679
1714054200000|2024-04-25 14:10:00|69738.2|69723.2|69669.6|69654.6|69738.7|69723.7|69665.4|69650.4|710
1714054500000|2024-04-25 14:15:00|69669.8|69654.8|69619.8|69604.8|69670.1|69655.1|69601.5|69582.1|717
1714054800000|2024-04-25 14:20:00|69619.7|69604.7|69603.8|69588.8|69630.2|69615.2|69596.1|69581.1|665
1714055100000|2024-04-25 14:25:00|69604.4|69589.4|69609.3|69594.3|69612.2|69597.2|69586.1|69571.1|640
1714055400000|2024-04-25 14:30:00|69609.5|69594.5|69607.8|69592.8|69622.2|69607.2|69576.9|69556.9|655
1714055700000|2024-04-25 14:35:00|69606.9|69591.9|69577.2|69562.2|69606.9|69591.9|69573.1|69555.5|636
1714056000000|2024-04-25 14:40:00|69577.3|69562.3|69611.9|69596.9|69631.9|69616.9|69572.6|69557.6|620
1714056300000|2024-04-25 14:45:00|69611.7|69596.7|69619.4|69604.4|69619.7|69604.7|69593|69578|650
1714056600000|2024-04-25 14:50:00|69619.3|69604.3|69636.8|69621.8|69640.2|69625.2|69600.5|69580.5|676
1714056900000|2024-04-25 14:55:00|69636.7|69621.7|69630.5|69615.5|69640.1|69625.1|69620.6|69605.6|661
1714057200000|2024-04-25 15:00:00|69631.8|69616.8|69650.6|69635.6|69650.9|69635.9|69613.3|69598.3|703
1714057500000|2024-04-25 15:05:00|69651.6|69636.6|69637.4|69622.4|69657.9|69642.9|69630.8|69615.8|591
1714057800000|2024-04-25 15:10:00|69637.7|69622.7|69621.7|69601.7|69637.8|69622.8|69612.2|69597.2|584
1714058100000|2024-04-25 15:15:00|69621.9|69601.9|69622.5|69607.5|69638.8|69623.8|69616.2|69598.1|569
1714058400000|2024-04-25 15:20:00|69622.8|69607.8|69626.2|69611.2|69640.8|69625.8|69618.9|69603.9|514
1714058700000|2024-04-25 15:25:00|69627.2|69612.2|69596|69581|69629.8|69614.8|69593.5|69578.5|468
1714059000000|2024-04-25 15:30:00|69595.9|69580.9|69596|69581|69606.6|69591.6|69589.6|69574.6|523
1714059300000|2024-04-25 15:35:00|69595.8|69580.8|69578.8|69563.8|69596.2|69581.2|69578.5|69563.5|421
1714059600000|2024-04-25 15:40:00|69579|69564|69588|69573|69589.1|69574.1|69576.4|69560.9|420
1714059900000|2024-04-25 15:45:00|69588.1|69573.1|69593.3|69578.3|69601.3|69586.3|69586.4|69571.4|475
1714060200000|2024-04-25 15:50:00|69593.4|69578.4|69574.1|69559.1|69596.9|69581.9|69569.8|69554.8|506
1714060500000|2024-04-25 15:55:00|69574.3|69559.3|69575.2|69560.2|69583.2|69568.2|69567.6|69552.6|481
1714060800000|2024-04-25 16:00:00|69575.1|69560.1|69577.6|69562.6|69591.1|69576.1|69572.6|69557.6|488
1714061100000|2024-04-25 16:05:00|69576.6|69561.6|69570.3|69555.3|69587.8|69572.8|69570.3|69555.3|442
1714061400000|2024-04-25 16:10:00|69570.1|69555.1|69594|69579|69600.2|69585.2|69567.7|69552.7|494
1714061700000|2024-04-25 16:15:00|69593.8|69578.8|69597.4|69582.4|69598.1|69583.1|69589.5|69574.5|343
1714062000000|2024-04-25 16:20:00|69597.6|69582.6|69592.2|69577.2|69609.4|69594.4|69588.6|69573.6|466
1714062300000|2024-04-25 16:25:00|69592|69577|69566.5|69551.5|69594.4|69579.4|69566.4|69551.4|379
1714062600000|2024-04-25 16:30:00|69566.6|69551.6|69575.8|69560.8|69577.7|69562.7|69566.6|69551.6|393
1714062900000|2024-04-25 16:35:00|69575.9|69560.9|69556.2|69536.2|69576.1|69561.1|69554.5|69535.8|367
1714063200000|2024-04-25 16:40:00|69556.1|69536.1|69517.9|69502.9|69556.7|69536.7|69516.6|69501.6|332
1714063500000|2024-04-25 16:45:00|69517.8|69502.8|69485|69470|69519.2|69504.2|69478.5|69463.5|455
1714063800000|2024-04-25 16:50:00|69485.8|69470.8|69497.4|69482.4|69515.3|69498|69485.1|69470.1|461
1714064100000|2024-04-25 16:55:00|69497.3|69482.3|69503.8|69488.8|69508.7|69493.7|69478.5|69463.5|461
1714064400000|2024-04-25 17:00:00|69503.9|69488.9|69483.1|69468.1|69506.3|69491.3|69475.9|69460.9|512
1714064700000|2024-04-25 17:05:00|69483.2|69468.2|69470.5|69455.5|69490.7|69475.7|69469.2|69454.2|415
1714065000000|2024-04-25 17:10:00|69471|69456|69482.5|69467.5|69487.6|69472.6|69470.6|69455.6|392
1714065300000|2024-04-25 17:15:00|69482|69467|69477.8|69462.8|69486.2|69471.2|69471.6|69456.6|398
1714065600000|2024-04-25 17:20:00|69477.7|69462.7|69490.2|69475.2|69490.3|69475.3|69472.2|69457.2|466
1714065900000|2024-04-25 17:25:00|69490.3|69475.3|69474.8|69459.8|69494.4|69479.4|69472.8|69457.8|350
1714066200000|2024-04-25 17:30:00|69474.9|69459.9|69464.6|69449.6|69483.3|69468.3|69452.9|69437.9|382
1714066500000|2024-04-25 17:35:00|69464.4|69449.4|69465.8|69450.8|69480.5|69465.5|69458.9|69443.9|400
1714066800000|2024-04-25 17:40:00|69466|69451|69478.6|69463.6|69485.9|69470.9|69465.8|69450.8|405
1714067100000|2024-04-25 17:45:00|69478.4|69463.4|69500.9|69485.9|69502.5|69487.5|69478.4|69463.4|451
1714067400000|2024-04-25 17:50:00|69501.1|69486.1|69505.1|69490.1|69513.2|69498.2|69501.1|69486.1|442
1714067700000|2024-04-25 17:55:00|69505.2|69490.2|69511.1|69496.1|69515.9|69500.9|69499.5|69484.5|389
1714068000000|2024-04-25 18:00:00|69511|69496|69531.7|69516.7|69532.2|69517.2|69510.6|69495.6|428
1714068300000|2024-04-25 18:05:00|69531.6|69516.6|69525|69510|69541|69526|69517.9|69502.9|480
1714068600000|2024-04-25 18:10:00|69524.8|69509.8|69528.9|69513.9|69533.1|69518.1|69520.8|69505.8|384
1714068900000|2024-04-25 18:15:00|69529.1|69514.1|69521.8|69506.8|69543.2|69528.2|69520.4|69505.4|410
1714069200000|2024-04-25 18:20:00|69521.9|69506.9|69529.3|69514.3|69529.5|69514.5|69513.2|69498.2|403
1714069500000|2024-04-25 18:25:00|69529.4|69514.4|69553.4|69538.4|69553.9|69538.9|69529.4|69514.4|351
1714069800000|2024-04-25 18:30:00|69553.7|69538.7|69540.9|69525.9|69556.4|69541.4|69533|69513.1|373
1714070100000|2024-04-25 18:35:00|69541|69526|69540.3|69525.3|69549|69534|69539.3|69524.3|377
1714070400000|2024-04-25 18:40:00|69540.2|69525.2|69533.6|69518.6|69547.5|69532.5|69527|69512|352
1714070700000|2024-04-25 18:45:00|69534.6|69519.6|69524.3|69509.3|69540.9|69525.9|69523.9|69508.9|357
1714071000000|2024-04-25 18:50:00|69524.5|69509.5|69524.2|69509.2|69528.5|69513.5|69518.6|69503.6|323
1714071300000|2024-04-25 18:55:00|69524.3|69509.3|69528.1|69513.1|69532.6|69517.6|69518.5|69503.5|401
1714071600000|2024-04-25 19:00:00|69528.4|69513.4|69501.2|69486.2|69530.4|69515.4|69501.2|69486.2|385
1714071900000|2024-04-25 19:05:00|69501.3|69486.3|69501.5|69486.5|69508|69493|69500|69485|341
1714072200000|2024-04-25 19:10:00|69501.3|69486.3|69496.8|69481.8|69505.8|69490.8|69494.9|69479.9|351
1714072500000|2024-04-25 19:15:00|69496.7|69481.7|69495.9|69480.9|69500.1|69485.1|69491.5|69476.5|302
1714072800000|2024-04-25 19:20:00|69496|69481|69486.6|69471.6|69496.5|69481.5|69483.5|69468.5|293
1714073100000|2024-04-25 19:25:00|69486.7|69471.7|69482.9|69467.9|69491.4|69476.4|69480|69465|313
1714073400000|2024-04-25 19:30:00|69483.1|69468.1|69492.6|69477.6|69495|69480|69483|69468|315
1714073700000|2024-04-25 19:35:00|69492.7|69477.7|69503.3|69483.3|69508.6|69491.8|69491.8|69476.8|303
1714074000000|2024-04-25 19:40:00|69503.2|69483.2|69501|69486|69508.5|69493.5|69493.9|69478.9|397
1714074300000|2024-04-25 19:45:00|69500.8|69485.8|69511.9|69496.9|69513.7|69498.7|69495.7|69480.7|397
1714074600000|2024-04-25 19:50:00|69511.8|69496.8|69524|69509|69527.2|69512.2|69511.3|69494.6|295
1714074900000|2024-04-25 19:55:00|69524.8|69509.8|69512.2|69497.2|69527.1|69512.1|69512|69497|314
1714075200000|2024-04-25 20:00:00|69512.4|69497.4|69513.5|69493.5|69517.7|69502.7|69508.9|69491.4|475
1714075500000|2024-04-25 20:05:00|69513.7|69493.7|69513.5|69493.5|69517.4|69499.4|69510.2|69491.8|352
1714075800000|2024-04-25 20:10:00|69513.6|69493.6|69511.2|69496.2|69516|69498.2|69509.5|69492.8|210
1714076100000|2024-04-25 20:15:00|69511|69496|69510.8|69495.8|69512.8|69497.8|69509.9|69494.9|197
1714076400000|2024-04-25 20:20:00|69510.7|69495.7|69511|69496|69511.4|69496.4|69510|69495|164
1714076700000|2024-04-25 20:25:00|69510.8|69495.8|69516.5|69496.5|69517.9|69499.8|69509.7|69493.4|172
1714077000000|2024-04-25 20:30:00|69516.4|69496.4|69511.5|69496.5|69516.4|69498.4|69511|69495.8|119
1714077300000|2024-04-25 20:35:00|69511.3|69496.3|69510.4|69495.4|69511.7|69496.7|69509.3|69494.3|111
1714077600000|2024-04-25 20:40:00|69510.5|69495.5|69510.1|69490.1|69514.7|69495.9|69509.5|69489.8|132
1714077900000|2024-04-25 20:45:00|69509.9|69489.9|69508.7|69488.7|69512.5|69492.5|69506.5|69486.5|246
1714078200000|2024-04-25 20:50:00|69508.8|69488.8|69510.5|69490.5|69511.7|69491.7|69507|69487|214
1714078500000|2024-04-25 20:55:00|69510.7|69490.7|69513.1|69493.1|69516.9|69496.9|69508.8|69488.8|193
1714078800000|2024-04-25 21:00:00|69522.5|69470.1|69519.1|69499.1|69525.2|69499.1|69516.3|69470.1|33
1714079100000|2024-04-25 21:05:00|69519|69499|69521.6|69497.5|69522.2|69500.5|69519|69496.5|48
1714079400000|2024-04-25 21:10:00|69521.5|69497.6|69519.9|69498.3|69524.7|69499.4|69519.9|69496.9|92
1714079700000|2024-04-25 21:15:00|69520.5|69498.6|69526.2|69498.3|69527.2|69500.2|69520.1|69496|93
1714080000000|2024-04-25 21:20:00|69526.1|69498.2|69525.9|69498.3|69526.3|69498.7|69525.9|69497.8|95
1714080300000|2024-04-25 21:25:00|69526|69498.2|69524|69498.2|69526|69498.6|69523.7|69496.3|77
1714080600000|2024-04-25 21:30:00|69523.7|69498.4|69522.9|69498.7|69524.3|69499.3|69522.9|69497.7|79
1714080900000|2024-04-25 21:35:00|69523|69498.6|69525.9|69502.2|69528.8|69503.5|69522.1|69496.2|124
1714081200000|2024-04-25 21:40:00|69525.8|69502.1|69522.6|69491|69529.6|69503.1|69521.9|69489|128
1714081500000|2024-04-25 21:45:00|69523.2|69493.4|69521.6|69490|69527.3|69494.1|69520.9|69489.9|115
1714081800000|2024-04-25 21:50:00|69521.7|69490.1|69522.3|69490.9|69527.2|69494.3|69521.2|69488.8|140
1714082100000|2024-04-25 21:55:00|69522.1|69491|69520.8|69494.6|69527.9|69500.5|69518.7|69485.9|172
1714082400000|2024-04-25 22:00:00|69519.7|69491|69514.8|69494.8|69523.4|69501.2|69510.8|69487.5|232
1714082700000|2024-04-25 22:05:00|69514.9|69494.9|69513.4|69493.4|69518|69496.6|69512.9|69492.9|136
1714083000000|2024-04-25 22:10:00|69513|69493|69515.5|69495.5|69516|69496|69513|69493|134
1714083300000|2024-04-25 22:15:00|69515.4|69495.4|69516.5|69496.5|69517.5|69497.5|69515|69495|140
1714083600000|2024-04-25 22:20:00|69516.6|69496.6|69515.6|69495.6|69517.2|69497.2|69515.3|69495.3|127
1714083900000|2024-04-25 22:25:00|69515.4|69495.4|69521|69501|69522.6|69502.6|69515.2|69495.2|119
1714084200000|2024-04-25 22:30:00|69521.1|69501.1|69519.4|69499.4|69522.6|69502.6|69517.6|69497.6|127
1714084500000|2024-04-25 22:35:00|69519.5|69499.5|69520.9|69500.9|69522.3|69502.3|69519.1|69499.1|150
1714084800000|2024-04-25 22:40:00|69521|69501|69520.9|69500.9|69522.2|69502.2|69520.6|69500.6|116
1714085100000|2024-04-25 22:45:00|69521|69501|69521.2|69501.2|69522|69502|69518|69498|157
1714085400000|2024-04-25 22:50:00|69521.7|69501.7|69522.4|69502.4|69525.6|69505.6|69521.3|69501.3|134
1714085700000|2024-04-25 22:55:00|69522.5|69502.5|69519.3|69499.3|69522.8|69502.8|69519.3|69499.3|103
1714086000000|2024-04-25 23:00:00|69519.4|69499.4|69518|69498|69521.7|69501.7|69517.9|69497.9|131
1714086300000|2024-04-25 23:05:00|69517.9|69497.9|69515.9|69495.9|69518.4|69498.4|69513|69493|145
1714086600000|2024-04-25 23:10:00|69516|69496|69518.1|69498.1|69521.6|69501.6|69515.2|69495.2|135
1714086900000|2024-04-25 23:15:00|69518.3|69498.3|69515.1|69495.1|69518.6|69500|69514.5|69494.6|114
1714087200000|2024-04-25 23:20:00|69515|69495|69514.9|69494.9|69515.8|69495.8|69514.5|69494.5|102
1714087500000|2024-04-25 23:25:00|69514.8|69494.8|69514.9|69494.9|69515.7|69495.7|69513.4|69493.4|157
1714087800000|2024-04-25 23:30:00|69514.6|69494.6|69521.3|69501.3|69522.2|69502.2|69513.6|69493.6|154
1714088100000|2024-04-25 23:35:00|69521.4|69501.4|69522.4|69502.4|69522.5|69505.6|69519.7|69499.7|148
1714088400000|2024-04-25 23:40:00|69522.3|69502.3|69530.8|69510.8|69531|69511|69520.3|69500.3|167
1714088700000|2024-04-25 23:45:00|69530.9|69510.9|69527.6|69507.6|69531.4|69511.4|69525.4|69505.4|186
1714089000000|2024-04-25 23:50:00|69528.1|69508.1|69526.5|69506.5|69528.3|69508.3|69523.5|69503.5|141
1714089300000|2024-04-25 23:55:00|69526.6|69506.6|69533.1|69513.1|69535.5|69515.5|69525.2|69505.2|200
1714089600000|2024-04-26 00:00:00|69532.7|69512.7|69543.7|69523.7|69550.4|69530.4|69532.7|69512.7|327
1714089900000|2024-04-26 00:05:00|69543.6|69523.6|69548.1|69528.1|69558.8|69538.8|69542.9|69522.9|295
1714090200000|2024-04-26 00:10:00|69548.2|69528.2|69542.4|69522.4|69549.5|69529.5|69539|69519|219
1714090500000|2024-04-26 00:15:00|69542.5|69522.5|69541.8|69521.8|69552.7|69532.7|69541.7|69521.7|290
1714090800000|2024-04-26 00:20:00|69541.6|69521.6|69543.5|69523.5|69547.1|69527.1|69534.5|69514.5|283
1714091100000|2024-04-26 00:25:00|69543.7|69523.7|69535.6|69515.6|69543.8|69523.8|69531.1|69511.1|289
1714091400000|2024-04-26 00:30:00|69535.5|69515.5|69534.9|69514.9|69537.5|69517.5|69531.8|69511.8|202
1714091700000|2024-04-26 00:35:00|69534.8|69514.8|69533.9|69513.9|69535.3|69517.9|69528.4|69508.4|169
1714092000000|2024-04-26 00:40:00|69534|69514|69535.6|69515.6|69537.9|69517.9|69533|69513|169
1714092300000|2024-04-26 00:45:00|69534.7|69514.7|69526.4|69511.4|69534.7|69514.7|69526.1|69507.9|156
1714092600000|2024-04-26 00:50:00|69526.3|69511.3|69526.5|69506.5|69532.7|69512.7|69524.2|69504.2|246
1714092900000|2024-04-26 00:55:00|69528.1|69508.1|69527.3|69507.3|69528.9|69510.8|69523.6|69503.6|217
1714093200000|2024-04-26 01:00:00|69527.4|69507.4|69535.9|69515.9|69537.5|69517.5|69527.4|69507.4|229
1714093500000|2024-04-26 01:05:00|69535.8|69515.8|69536|69516|69548.7|69528.7|69533.7|69513.7|244
1714093800000|2024-04-26 01:10:00|69535.9|69515.9|69548.7|69528.7|69550.7|69530.7|69535.4|69515.4|217
1714094100000|2024-04-26 01:15:00|69546.8|69526.8|69530.6|69510.6|69546.8|69526.8|69530.1|69510.1|241
1714094400000|2024-04-26 01:20:00|69530.7|69510.7|69540.4|69520.4|69541.6|69521.6|69530.4|69510.4|176
1714094700000|2024-04-26 01:25:00|69540.2|69520.2|69545.9|69525.9|69546.2|69526.2|69537.1|69518.2|205
1714095000000|2024-04-26 01:30:00|69545.8|69525.8|69528.5|69508.5|69545.8|69525.8|69526.9|69506.9|267
1714095300000|2024-04-26 01:35:00|69530.4|69510.4|69528.3|69508.3|69531.8|69511.8|69522.7|69502.7|276
1714095600000|2024-04-26 01:40:00|69528.5|69508.5|69523.7|69503.7|69531.3|69511.3|69523.3|69503.3|203
1714095900000|2024-04-26 01:45:00|69523.6|69503.6|69524.1|69504.1|69526.8|69506.8|69519.9|69499.9|209
1714096200000|2024-04-26 01:50:00|69524.5|69504.5|69517.6|69497.6|69525.1|69505.1|69515.8|69495.8|182
1714096500000|2024-04-26 01:55:00|69517.4|69497.4|69529.8|69509.8|69534.4|69514.4|69516|69497.4|251
1714096800000|2024-04-26 02:00:00|69529.7|69509.7|69521.8|69501.8|69532.8|69512.8|69521.7|69501.7|237
1714097100000|2024-04-26 02:05:00|69521.6|69501.6|69528.3|69508.3|69528.4|69508.4|69520.5|69500.5|184
1714097400000|2024-04-26 02:10:00|69528.4|69508.4|69529.8|69509.8|69533|69513|69527.2|69507.2|214
1714097700000|2024-04-26 02:15:00|69529.6|69509.6|69528.3|69508.3|69529.6|69511.5|69521.7|69504.6|157
1714098000000|2024-04-26 02:20:00|69527.1|69507.1|69532.4|69512.4|69534.6|69514.6|69522.5|69505.2|160
1714098300000|2024-04-26 02:25:00|69532.5|69512.5|69539.5|69519.5|69544.5|69524.5|69531.2|69512.5|191
1714098600000|2024-04-26 02:30:00|69539.7|69519.7|69534.1|69514.1|69543.5|69523.5|69533|69513|182
1714098900000|2024-04-26 02:35:00|69533.6|69513.6|69538.9|69518.9|69542.9|69522.9|69531.4|69511.4|169
1714099200000|2024-04-26 02:40:00|69538.7|69518.7|69564.6|69544.6|69565|69545|69538.2|69518.2|227
1714099500000|2024-04-26 02:45:00|69564.4|69544.4|69574.3|69554.3|69584.5|69564.5|69563.9|69543.9|308
1714099800000|2024-04-26 02:50:00|69574.4|69554.4|69554.6|69534.6|69574.4|69554.4|69554.6|69534.6|220
1714100100000|2024-04-26 02:55:00|69554.7|69534.7|69556.3|69536.3|69558.1|69538.1|69550.2|69530.2|233
1714100400000|2024-04-26 03:00:00|69556.5|69536.5|69555.3|69535.3|69556.9|69536.9|69553.7|69533.7|229
1714100700000|2024-04-26 03:05:00|69555.2|69535.2|69551.8|69531.8|69558.7|69538.7|69550.2|69530.2|228
1714101000000|2024-04-26 03:10:00|69551.9|69531.9|69555.5|69535.5|69565.5|69545.5|69551.8|69531.8|230
1714101300000|2024-04-26 03:15:00|69555.3|69535.3|69544.3|69524.3|69555.9|69535.9|69543.1|69523.1|208
1714101600000|2024-04-26 03:20:00|69544.4|69524.4|69547.7|69527.7|69555.8|69535.8|69540.8|69520.8|414
1714101900000|2024-04-26 03:25:00|69547.8|69527.8|69549.7|69529.7|69557.3|69537.3|69542.5|69522.5|365
1714102200000|2024-04-26 03:30:00|69549.6|69529.6|69561.9|69541.9|69563.2|69543.2|69541.1|69521.1|391
1714102500000|2024-04-26 03:35:00|69562|69542|69579.8|69559.8|69583|69563|69558.3|69538.3|277
1714102800000|2024-04-26 03:40:00|69579.9|69559.9|69579.2|69559.2|69583.4|69563.4|69574.5|69554.5|239
1714103100000|2024-04-26 03:45:00|69579.1|69559.1|69570.9|69550.9|69579.7|69559.7|69570.8|69550.8|246
1714103400000|2024-04-26 03:50:00|69570.8|69550.8|69567.9|69547.9|69571.8|69551.8|69555.6|69535.6|287
1714103700000|2024-04-26 03:55:00|69567.8|69547.8|69555.1|69535.1|69568.1|69548.1|69555.1|69535.1|215
1714104000000|2024-04-26 04:00:00|69555.2|69535.2|69564.9|69544.9|69566|69546|69554.8|69534.8|195
1714104300000|2024-04-26 04:05:00|69565|69545|69563.2|69543.2|69568|69548|69557.6|69539.9|179
1714104600000|2024-04-26 04:10:00|69563.3|69543.3|69555.3|69535.3|69563.4|69543.9|69554.9|69534.9|143
1714104900000|2024-04-26 04:15:00|69555.9|69535.9|69559.8|69539.8|69560.4|69540.4|69554.5|69534.5|158
1714105200000|2024-04-26 04:20:00|69559.9|69539.9|69560.8|69540.8|69563.2|69543.2|69557.7|69537.7|172
1714105500000|2024-04-26 04:25:00|69560.7|69540.7|69558|69538|69561.7|69542.8|69555.3|69536|166
1714105800000|2024-04-26 04:30:00|69558.1|69538.1|69559.5|69539.5|69561.3|69541.3|69553.4|69534.2|191
1714106100000|2024-04-26 04:35:00|69559.6|69539.6|69565.8|69545.8|69566.7|69546.7|69555.3|69535.3|172
1714106400000|2024-04-26 04:40:00|69565.6|69545.6|69559|69539|69566.7|69547.8|69559|69539|192
1714106700000|2024-04-26 04:45:00|69559.1|69539.1|69554.7|69534.7|69559.6|69539.6|69552.6|69533.4|162
1714107000000|2024-04-26 04:50:00|69554.9|69534.9|69558.2|69538.2|69560.8|69540.8|69554.9|69534.9|222
1714107300000|2024-04-26 04:55:00|69558.1|69538.1|69559.3|69539.3|69560.1|69542.3|69556.1|69537.2|165
1714107600000|2024-04-26 05:00:00|69559.5|69539.5|69560.1|69540.1|69565.1|69545.2|69559.5|69539.5|254
1714107900000|2024-04-26 05:05:00|69560.2|69540.2|69561.4|69541.4|69563.4|69546.2|69559.7|69539.7|170
1714108200000|2024-04-26 05:10:00|69561.5|69541.5|69550.1|69530.1|69564.7|69545.8|69549.9|69529.9|207
1714108500000|2024-04-26 05:15:00|69550.2|69530.2|69546.2|69531.2|69557.7|69537.7|69546.2|69528|198
1714108800000|2024-04-26 05:20:00|69546.3|69531.3|69534.7|69514.7|69551.1|69531.5|69534.2|69514.2|242
1714109100000|2024-04-26 05:25:00|69534.6|69514.6|69537.7|69517.7|69540|69520|69530.2|69510.2|223
1714109400000|2024-04-26 05:30:00|69537.8|69517.8|69539.7|69519.7|69542.2|69524.2|69535.6|69517.8|168
1714109700000|2024-04-26 05:35:00|69539.9|69519.9|69536.9|69516.9|69541.1|69521.8|69532.8|69513|176
1714110000000|2024-04-26 05:40:00|69537.7|69517.7|69538.1|69518.1|69541.5|69521.5|69536.5|69516.5|212
1714110300000|2024-04-26 05:45:00|69538|69518|69532.1|69512.1|69545.6|69525.6|69528.7|69508.7|276
1714110600000|2024-04-26 05:50:00|69532|69512|69536.8|69516.8|69545.4|69525.4|69532|69512|283
1714110900000|2024-04-26 05:55:00|69537|69517|69537.6|69517.6|69545.6|69525.8|69537|69517|265
1714111200000|2024-04-26 06:00:00|69538.4|69518.4|69529.6|69509.6|69539.5|69519.5|69524.4|69504.4|390
1714111500000|2024-04-26 06:05:00|69530.1|69510.1|69524.8|69504.8|69530.9|69511.8|69515.2|69495.2|340
1714111800000|2024-04-26 06:10:00|69524.9|69504.9|69504.2|69484.2|69528|69508|69504|69484|368
1714112100000|2024-04-26 06:15:00|69504.1|69484.1|69507|69487|69509.3|69491.8|69496.1|69476.1|368
1714112400000|2024-04-26 06:20:00|69507.1|69487.1|69511.3|69491.3|69513.1|69495.5|69495.9|69475.9|292
1714112700000|2024-04-26 06:25:00|69511.1|69491.1|69510.1|69495.1|69528.6|69508.6|69503.4|69488.4|387
1714113000000|2024-04-26 06:30:00|69510|69495|69490.6|69475.6|69512.5|69497.5|69487.8|69472.8|350
1714113300000|2024-04-26 06:35:00|69490.5|69475.5|69497.1|69482.1|69498.9|69483.9|69484.1|69469.1|411
1714113600000|2024-04-26 06:40:00|69497.5|69482.5|69466.7|69446.7|69504.4|69489.4|69464.1|69446.5|415
1714113900000|2024-04-26 06:45:00|69466.5|69446.5|69471.7|69451.7|69479.2|69459.2|69466.5|69446.5|367
1714114200000|2024-04-26 06:50:00|69472.5|69452.5|69471.3|69456.3|69475.6|69456.8|69456|69441|372
1714114500000|2024-04-26 06:55:00|69471.4|69456.4|69482.5|69462.5|69488.8|69473.8|69470.6|69455.6|456
1714114800000|2024-04-26 07:00:00|69482.3|69462.3|69478.6|69463.6|69493.6|69478.6|69473.2|69457.4|630
1714115100000|2024-04-26 07:05:00|69478.4|69463.4|69487.6|69472.6|69491|69476|69471.1|69453.9|617
1714115400000|2024-04-26 07:10:00|69487.5|69472.5|69507.9|69492.9|69513.8|69498.8|69485.7|69470.7|500
1714115700000|2024-04-26 07:15:00|69508.2|69493.2|69517.3|69502.3|69525.6|69510.6|69504.8|69489.8|484
1714116000000|2024-04-26 07:20:00|69517.2|69502.2|69533|69518|69538.2|69523.2|69515.2|69500.2|425
1714116300000|2024-04-26 07:25:00|69531.7|69516.7|69509.8|69494.8|69531.7|69516.7|69507.8|69492.8|462
1714116600000|2024-04-26 07:30:00|69509.7|69494.7|69513.1|69498.1|69528.3|69513.3|69501|69486|404
1714116900000|2024-04-26 07:35:00|69513.2|69498.2|69504.9|69489.9|69523|69508|69504.5|69489.5|390
1714117200000|2024-04-26 07:40:00|69504.2|69489.2|69524.7|69509.7|69527.5|69512.5|69502|69487|394
1714117500000|2024-04-26 07:45:00|69524.5|69509.5|69518.1|69503.1|69537.3|69522.3|69512.5|69497.5|476
1714117800000|2024-04-26 07:50:00|69518|69503|69501.6|69486.6|69521.3|69506.3|69498.9|69483.9|411
1714118100000|2024-04-26 07:55:00|69502.2|69487.2|69514.9|69499.9|69517|69502|69495.2|69480.2|384
1714118400000|2024-04-26 08:00:00|69518.4|69498.4|69475.6|69455.6|69524.2|69504.2|69426.7|69406.7|939
1714118700000|2024-04-26 08:05:00|69475.3|69455.3|69475.8|69455.8|69503.2|69483.2|69470.5|69450.5|713
1714119000000|2024-04-26 08:10:00|69475.9|69455.9|69448.9|69428.9|69483.7|69463.7|69446.2|69426.2|520
1714119300000|2024-04-26 08:15:00|69448.8|69428.8|69446.6|69431.6|69462.3|69442.3|69443.8|69425.4|533
1714119600000|2024-04-26 08:20:00|69450.6|69435.6|69433.3|69418.3|69462|69447|69430.2|69415.2|532
1714119900000|2024-04-26 08:25:00|69433.2|69418.2|69407.1|69387.1|69433.9|69418.9|69402.2|69385.7|503
1714120200000|2024-04-26 08:30:00|69407.2|69387.2|69392.5|69377.5|69416.6|69401.6|69388.1|69371.9|460
1714120500000|2024-04-26 08:35:00|69392.6|69377.6|69388.8|69373.8|69406.8|69391.8|69388.8|69373.8|458
1714120800000|2024-04-26 08:40:00|69388.9|69373.9|69394.6|69374.6|69396.3|69378.1|69367|69347|423
1714121100000|2024-04-26 08:45:00|69394.3|69374.3|69405.6|69385.6|69411.9|69391.9|69392|69372|515
1714121400000|2024-04-26 08:50:00|69405|69385|69423.6|69408.6|69424.8|69409.8|69404.9|69384.9|411
1714121700000|2024-04-26 08:55:00|69423.5|69408.5|69440.2|69425.2|69446.5|69431.5|69420|69405|505
1714122000000|2024-04-26 09:00:00|69440.3|69425.3|69435.3|69420.3|69455.5|69440.5|69432.8|69417.8|506
1714122300000|2024-04-26 09:05:00|69435.4|69420.4|69442.3|69427.3|69449|69434|69424.2|69409.2|491
1714122600000|2024-04-26 09:10:00|69442.4|69427.4|69434.4|69419.4|69450.1|69435.1|69427|69412|517
1714122900000|2024-04-26 09:15:00|69434.3|69419.3|69457.6|69442.6|69464.9|69449.9|69430.9|69415.9|475
1714123200000|2024-04-26 09:20:00|69458.1|69443.1|69484.6|69469.6|69487.5|69472.5|69450|69435|440
1714123500000|2024-04-26 09:25:00|69484.5|69469.5|69476.1|69461.1|69498.8|69483.8|69471|69456|478
1714123800000|2024-04-26 09:30:00|69476.2|69461.2|69493.7|69478.7|69494.4|69479.4|69472.6|69457.6|384
1714124100000|2024-04-26 09:35:00|69493.8|69478.8|69495.8|69480.8|69507.8|69489.4|69491.9|69471.9|432
1714124400000|2024-04-26 09:40:00|69496.3|69481.3|69489.6|69474.6|69502.9|69487.9|69489.4|69474.4|415
1714124700000|2024-04-26 09:45:00|69489.9|69474.9|69476.5|69461.5|69492.1|69477.1|69466.3|69451.3|375
1714125000000|2024-04-26 09:50:00|69476.6|69461.6|69469.7|69454.7|69480.3|69465.3|69469.6|69454.6|307
1714125300000|2024-04-26 09:55:00|69469.8|69454.8|69471.2|69456.2|69476.6|69461.6|69467.5|69452.5|318
1714125600000|2024-04-26 10:00:00|69471.4|69456.4|69492.4|69477.4|69492.4|69477.4|69471.3|69456.3|353
1714125900000|2024-04-26 10:05:00|69492.1|69477.1|69484.5|69469.5|69492.1|69477.1|69479.4|69464.4|311
1714126200000|2024-04-26 10:10:00|69484.6|69469.6|69497.3|69482.3|69499.8|69484.8|69478.3|69463.3|327
1714126500000|2024-04-26 10:15:00|69497.4|69482.4|69472.6|69457.6|69500.5|69485.5|69465|69450|408
1714126800000|2024-04-26 10:20:00|69470.8|69455.8|69498.1|69483.1|69501.5|69486.5|69468.1|69453.1|423
1714127100000|2024-04-26 10:25:00|69499|69484|69512.8|69497.8|69514.9|69499.9|69499|69484|307
1714127400000|2024-04-26 10:30:00|69513.9|69498.9|69521.4|69506.4|69522|69507|69511.1|69496.1|394
1714127700000|2024-04-26 10:35:00|69521.5|69506.5|69514.5|69499.5|69534.2|69519.2|69506.7|69491.7|406
1714128000000|2024-04-26 10:40:00|69514.6|69499.6|69522.8|69507.8|69530.6|69515.6|69514.3|69499.3|353
1714128300000|2024-04-26 10:45:00|69522.5|69507.5|69520.4|69505.4|69522.5|69507.5|69501.3|69486.3|348
1714128600000|2024-04-26 10:50:00|69520.3|69505.3|69500.9|69485.9|69520.6|69505.6|69499.3|69484.3|336
1714128900000|2024-04-26 10:55:00|69501|69486|69517.8|69502.8|69520|69505|69500.1|69485.1|348
1714129200000|2024-04-26 11:00:00|69523.4|69508.4|69514.5|69499.5|69528.3|69513.3|69512.7|69497.7|379
1714129500000|2024-04-26 11:05:00|69514.6|69499.6|69500.3|69485.3|69519.1|69501.6|69500.3|69485.3|299
1714129800000|2024-04-26 11:10:00|69500.4|69485.4|69491.1|69476.1|69504.7|69489.7|69490.3|69475.3|331
1714130100000|2024-04-26 11:15:00|69491|69476|69483.3|69468.3|69492.9|69477.9|69478.3|69461.5|442
1714130400000|2024-04-26 11:20:00|69483.2|69468.2|69490.9|69475.9|69498.8|69483.8|69480.6|69465.6|370
1714130700000|2024-04-26 11:25:00|69491|69476|69502.6|69487.6|69503.8|69488.8|69488.9|69473.9|390
1714131000000|2024-04-26 11:30:00|69502.5|69487.5|69504.1|69489.1|69517.8|69502.8|69500.2|69485.2|327
1714131300000|2024-04-26 11:35:00|69504|69489|69539|69524|69544.4|69529.4|69502|69487|340
1714131600000|2024-04-26 11:40:00|69539.1|69524.1|69547.9|69532.9|69557|69542|69539.1|69524.1|353
1714131900000|2024-04-26 11:45:00|69548|69533|69569.2|69554.2|69570.7|69555.7|69544.4|69529.4|382
1714132200000|2024-04-26 11:50:00|69569|69554|69584.2|69569.2|69586.8|69571.8|69567.3|69552.3|413
1714132500000|2024-04-26 11:55:00|69584.3|69569.3|69599.6|69584.6|69604|69589|69579.2|69564.2|628
1714132800000|2024-04-26 12:00:00|69599.5|69584.5|69606|69591|69606.2|69591.2|69584.9|69567.9|500
1714133100000|2024-04-26 12:05:00|69605.9|69590.9|69609.7|69594.7|69613.3|69598.3|69597|69582|412
1714133400000|2024-04-26 12:10:00|69609.8|69594.8|69590|69575|69619.8|69604.8|69590|69575|412
1714133700000|2024-04-26 12:15:00|69589.7|69574.7|69588.1|69573.1|69597.1|69582.1|69584|69569|400
1714134000000|2024-04-26 12:20:00|69587.9|69572.9|69570.5|69555.5|69587.9|69572.9|69570.5|69555.5|478
1714134300000|2024-04-26 12:25:00|69569.5|69554.5|69583.2|69562.8|69588.4|69568.9|69556.6|69536.6|590
1714134600000|2024-04-26 12:30:00|69586.1|69557.1|69532.3|69512.3|69586.6|69559.8|69450.3|69401|1085
1714134900000|2024-04-26 12:35:00|69529.6|69509.6|69508.1|69493.1|69558.6|69539.1|69493.6|69477.9|1022
1714135200000|2024-04-26 12:40:00|69508.4|69493.4|69542.7|69527.7|69566.6|69551.6|69508.4|69493.4|893
1714135500000|2024-04-26 12:45:00|69542.9|69527.9|69620.9|69605.9|69635.3|69620.3|69541.2|69526.2|789
1714135800000|2024-04-26 12:50:00|69621|69606|69620.1|69605.1|69636.9|69621.9|69606.3|69591.3|782
1714136100000|2024-04-26 12:55:00|69620.7|69605.7|69597.8|69582.8|69620.7|69605.7|69586|69571|731
1714136400000|2024-04-26 13:00:00|69596.6|69581.6|69573.6|69558.6|69596.7|69581.7|69548.9|69533.9|710
1714136700000|2024-04-26 13:05:00|69572.4|69557.4|69564.2|69549.2|69602.2|69587.2|69562.7|69547.7|679
1714137000000|2024-04-26 13:10:00|69563|69548|69600.9|69585.9|69609.3|69594.3|69552|69537|667
1714137300000|2024-04-26 13:15:00|69600.8|69585.8|69608.6|69593.6|69611|69596|69579.2|69564.2|690
1714137600000|2024-04-26 13:20:00|69608.2|69593.2|69621.7|69606.7|69623.8|69608.8|69594.3|69579.3|616
1714137900000|2024-04-26 13:25:00|69620.2|69605.2|69635.9|69620.9|69641.6|69626.6|69601.5|69586.5|589
1714138200000|2024-04-26 13:30:00|69635.1|69620.1|69620.2|69605.2|69642.7|69627.7|69606|69591|759
1714138500000|2024-04-26 13:35:00|69620.1|69605.1|69607|69592|69635.9|69620.9|69590|69575|714
1714138800000|2024-04-26 13:40:00|69607.8|69592.8|69637|69622|69650.3|69635.3|69603.9|69588.9|732
1714139100000|2024-04-26 13:45:00|69638.8|69623.8|69623|69608|69649.5|69634.5|69615.6|69600.6|616
1714139400000|2024-04-26 13:50:00|69622|69607|69625.8|69610.8|69626.1|69611.1|69605.4|69590.4|585
1714139700000|2024-04-26 13:55:00|69625.6|69610.6|69651|69631|69655.4|69640.4|69625.6|69610.6|540
1714140000000|2024-04-26 14:00:00|69651.2|69630.1|69631.9|69616.9|69672.1|69655.7|69621|69606|659
1714140300000|2024-04-26 14:05:00|69631.6|69616.6|69669.9|69654.9|69675.2|69660.2|69631.3|69616.3|616
1714140600000|2024-04-26 14:10:00|69670.6|69655.6|69678.3|69663.3|69681.6|69666.6|69661.8|69646.8|651
1714140900000|2024-04-26 14:15:00|69678.2|69663.2|69709.6|69694.6|69714.3|69699.3|69670.9|69655.9|598
1714141200000|2024-04-26 14:20:00|69709.2|69694.2|69717.8|69702.8|69729.4|69714.4|69699.3|69684.3|582
1714141500000|2024-04-26 14:25:00|69717.9|69702.9|69734.6|69719.6|69736.1|69721.1|69717.8|69702.8|606
1714141800000|2024-04-26 14:30:00|69734.8|69719.8|69744.2|69729.2|69762.3|69747.3|69734.8|69719.8|618
1714142100000|2024-04-26 14:35:00|69745.6|69730.6|69771.6|69751.6|69772.8|69757|69743.5|69728.5|593
1714142400000|2024-04-26 14:40:00|69771.7|69751.7|69780.2|69765.2|69788.8|69773.8|69753|69738|664
1714142700000|2024-04-26 14:45:00|69779.5|69764.5|69767.2|69752.2|69781.3|69766.3|69760.6|69742.4|629
1714143000000|2024-04-26 14:50:00|69767.1|69752.1|69822.8|69807.8|69827.7|69811.2|69766.9|69751.9|755
1714143300000|2024-04-26 14:55:00|69825|69810|69836.5|69821.5|69862.2|69842.2|69815.2|69800.2|872
1714143600000|2024-04-26 15:00:00|69836.6|69821.6|69813.7|69793.7|69838.5|69822.5|69804.7|69785.4|804
1714143900000|2024-04-26 15:05:00|69813.8|69793.8|69850.1|69835.1|69856.4|69841.4|69808.9|69788.9|613
1714144200000|2024-04-26 15:10:00|69848.9|69833.9|69863.3|69848.3|69875|69860|69841.9|69826.9|605
1714144500000|2024-04-26 15:15:00|69863.4|69848.4|69850|69835|69865|69850|69841.4|69826.4|585
1714144800000|2024-04-26 15:20:00|69849.9|69834.9|69862.3|69847.3|69871.8|69856.8|69848.7|69833.7|582
1714145100000|2024-04-26 15:25:00|69862.6|69847.6|69846.7|69826.7|69871.4|69856.4|69840.5|69824|547
1714145400000|2024-04-26 15:30:00|69844.2|69829.2|69821.5|69806.5|69844.8|69829.8|69817.2|69802.2|488
1714145700000|2024-04-26 15:35:00|69821.4|69806.4|69786.5|69771.5|69822.9|69807.9|69786.1|69771.1|388
1714146000000|2024-04-26 15:40:00|69786.4|69771.4|69778.4|69763.4|69798.9|69783.9|69778.3|69763.3|488
1714146300000|2024-04-26 15:45:00|69778.3|69763.3|69776.8|69761.8|69789|69774|69767.1|69752.1|490
1714146600000|2024-04-26 15:50:00|69776.6|69761.6|69784.4|69769.4|69809.8|69794.8|69775.6|69760.6|494
1714146900000|2024-04-26 15:55:00|69784.6|69769.6|69800.1|69785.1|69800.4|69785.4|69781.1|69766.1|473
1714147200000|2024-04-26 16:00:00|69798.9|69783.9|69783|69768|69810.6|69795.6|69774.7|69759.7|540
1714147500000|2024-04-26 16:05:00|69782.8|69767.8|69785.2|69770.2|69802.8|69787.8|69781.1|69766.1|415
1714147800000|2024-04-26 16:10:00|69785.1|69770.1|69778.4|69763.4|69788.5|69773.5|69776.1|69761.1|389
1714148100000|2024-04-26 16:15:00|69777|69762|69772.1|69757.1|69783.6|69768.6|69764.4|69749.4|452
1714148400000|2024-04-26 16:20:00|69772|69757|69758.4|69743.4|69773.7|69758.7|69757|69742|415
1714148700000|2024-04-26 16:25:00|69758.2|69743.2|69756.8|69741.8|69765.9|69750.9|69753.2|69738.2|430
1714149000000|2024-04-26 16:30:00|69756.9|69741.9|69750.6|69735.6|69761.9|69746.9|69743.6|69728.6|349
1714149300000|2024-04-26 16:35:00|69750.7|69735.7|69742.3|69727.3|69755.1|69740.1|69742.1|69727.1|281
1714149600000|2024-04-26 16:40:00|69742.2|69727.2|69731.3|69716.3|69742.3|69727.3|69728.9|69713.9|288
1714149900000|2024-04-26 16:45:00|69731.7|69716.7|69739.7|69724.7|69745.9|69730.9|69729.6|69714.6|234
1714150200000|2024-04-26 16:50:00|69739.6|69724.6|69732.6|69717.6|69744.9|69729.9|69732|69717|259
1714150500000|2024-04-26 16:55:00|69732.5|69717.5|69741.3|69726.3|69748.4|69733.4|69729.7|69714.7|333
1714150800000|2024-04-26 17:00:00|69740|69725|69725.3|69710.3|69741.3|69726.3|69724.4|69709.4|349
1714151100000|2024-04-26 17:05:00|69725.1|69710.1|69734.6|69719.6|69734.7|69719.7|69724.5|69709.5|266
1714151400000|2024-04-26 17:10:00|69734.7|69719.7|69720.6|69705.6|69736.3|69721.3|69719.4|69704.4|297
1714151700000|2024-04-26 17:15:00|69720.8|69705.8|69734.2|69719.2|69734.8|69719.8|69719.5|69704.5|288
1714152000000|2024-04-26 17:20:00|69734.3|69719.3|69734.1|69719.1|69745.8|69730.8|69733.9|69718.9|263
1714152300000|2024-04-26 17:25:00|69734|69719|69744.2|69729.2|69748.6|69733.6|69731.9|69716.9|266
1714152600000|2024-04-26 17:30:00|69744.1|69729.1|69734.3|69719.3|69747|69732|69733.1|69718.1|232
1714152900000|2024-04-26 17:35:00|69734.2|69719.2|69740.7|69725.7|69743.6|69725.9|69730|69715|231
1714153200000|2024-04-26 17:40:00|69740.8|69725.8|69739.2|69724.2|69751.4|69736.4|69737.5|69722.5|268
1714153500000|2024-04-26 17:45:00|69739.1|69724.1|69738.3|69723.3|69750.6|69735.6|69736.3|69721.3|277
1714153800000|2024-04-26 17:50:00|69738.6|69723.6|69744.2|69729.2|69746.9|69731.9|69736.3|69721.3|230
1714154100000|2024-04-26 17:55:00|69744.3|69729.3|69744.2|69729.2|69747.5|69732.5|69739.8|69724.8|217
1714154400000|2024-04-26 18:00:00|69743.4|69728.4|69744.4|69729.4|69748|69733|69743|69728|289
1714154700000|2024-04-26 18:05:00|69744.3|69729.3|69733.4|69718.4|69744.8|69729.8|69733.1|69718.1|197
1714155000000|2024-04-26 18:10:00|69733.2|69718.2|69717.6|69702.6|69733.8|69718.8|69714.8|69699.8|254
1714155300000|2024-04-26 18:15:00|69717.5|69702.5|69717.3|69702.3|69717.8|69702.8|69710.8|69695.8|267
1714155600000|2024-04-26 18:20:00|69717.2|69702.2|69712.6|69697.6|69718.4|69703.4|69708.5|69693.5|262
1714155900000|2024-04-26 18:25:00|69712.7|69697.7|69714.3|69699.3|69716.8|69701.8|69710.9|69695.9|256
1714156200000|2024-04-26 18:30:00|69714|69699|69713|69698|69714.4|69699.4|69703.8|69688.8|296
1714156500000|2024-04-26 18:35:00|69713.1|69698.1|69704|69689|69713.5|69698.5|69699.6|69684.6|342
1714156800000|2024-04-26 18:40:00|69704.1|69689.1|69703.4|69688.4|69704.1|69689.1|69696.9|69681.9|321
1714157100000|2024-04-26 18:45:00|69703.5|69688.5|69701.6|69681.6|69705|69688.6|69696.2|69679.2|275
1714157400000|2024-04-26 18:50:00|69701.7|69681.7|69685.3|69670.3|69701.7|69681.7|69680.6|69663.2|297
1714157700000|2024-04-26 18:55:00|69685.2|69670.2|69676.2|69656.2|69690.7|69671.9|69675.6|69655.6|322
1714158000000|2024-04-26 19:00:00|69676|69656|69669.4|69649.4|69678.9|69658.9|69664.5|69644.5|418
1714158300000|2024-04-26 19:05:00|69669.3|69649.3|69670|69650|69675.4|69656.9|69664.6|69644.6|287
1714158600000|2024-04-26 19:10:00|69669.9|69649.9|69673.5|69653.5|69673.8|69654.7|69668.6|69648.8|241
1714158900000|2024-04-26 19:15:00|69673.7|69653.7|69697.1|69677.1|69697.9|69677.9|69671.4|69653.6|276
1714159200000|2024-04-26 19:20:00|69697.3|69677.3|69708.7|69688.7|69712.2|69692.2|69697.3|69677.3|240
1714159500000|2024-04-26 19:25:00|69706.5|69686.5|69711.7|69691.7|69711.9|69691.9|69702.1|69682.1|179
1714159800000|2024-04-26 19:30:00|69711.9|69691.9|69720.1|69700.1|69721.7|69702.2|69711.8|69691.8|214
1714160100000|2024-04-26 19:35:00|69720.3|69700.3|69719.6|69699.6|69720.4|69700.4|69710|69690|239
1714160400000|2024-04-26 19:40:00|69719.7|69699.7|69726.2|69706.2|69728.6|69708.6|69715.9|69695.9|258
1714160700000|2024-04-26 19:45:00|69726.1|69706.1|69720.8|69700.8|69726.3|69707.7|69715.7|69695.7|268
1714161000000|2024-04-26 19:50:00|69720.6|69700.6|69721|69701|69722.2|69702.2|69718.9|69698.9|247
1714161300000|2024-04-26 19:55:00|69720.9|69700.9|69704.6|69684.6|69722.2|69702.2|69700.6|69680.6|299
1714161600000|2024-04-26 20:00:00|69704.9|69684.9|69702.2|69682.2|69708.4|69688.4|69690.7|69670.7|318
1714161900000|2024-04-26 20:05:00|69702.3|69682.3|69713.9|69693.9|69714|69694|69699.5|69682.3|177
1714162200000|2024-04-26 20:10:00|69714|69694|69728.4|69708.4|69734.5|69714.5|69711.2|69691.2|232
1714162500000|2024-04-26 20:15:00|69728.6|69708.6|69733.6|69713.6|69740.7|69720.7|69724.2|69704.2|268
1714162800000|2024-04-26 20:20:00|69733.7|69713.7|69731.9|69711.9|69734.3|69714.3|69725.6|69705.6|137
1714163100000|2024-04-26 20:25:00|69731.8|69711.8|69745.3|69725.3|69750.6|69730.6|69731.1|69711.1|265
1714163400000|2024-04-26 20:30:00|69745.4|69725.4|69750.2|69730.2|69755.9|69735.9|69743.9|69723.9|358
1714163700000|2024-04-26 20:35:00|69750.3|69730.3|69759.4|69739.4|69766.7|69746.7|69750.3|69730.3|325
1714164000000|2024-04-26 20:40:00|69759.5|69739.5|69757.2|69737.2|69761.3|69741.3|69752.8|69732.8|186
1714164300000|2024-04-26 20:45:00|69757.3|69737.3|69756.9|69736.9|69757.3|69737.3|69750.1|69730.1|260
1714164600000|2024-04-26 20:50:00|69757.2|69737.2|69746|69726|69757.4|69737.4|69738.9|69718.9|218
1714164900000|2024-04-26 20:55:00|69745.8|69725.8|69755.3|69735.3|69758.8|69738.8|69745.8|69725.8|194
1714334400000|2024-04-28 20:00:00|69770.2|69672.2|69774|69672.1|69774.2|69672.2|69770.2|69672.1|3
1714334700000|2024-04-28 20:05:00|69770|69653.1|69774|69672|69780|69682.3|69767.1|69653.1|6
1714335000000|2024-04-28 20:10:00|69769.9|69671.9|69773.9|69671.9|69778.1|69671.9|69769.9|69671.9|4
1714335300000|2024-04-28 20:15:00|69769.8|69670.5|69778.1|69670.4|69778.1|69670.5|69768.5|69670.3|6
1714335600000|2024-04-28 20:20:00|69767.1|69653.1|69768.3|69670.4|69778.1|69682.2|69767.1|69653.1|6
1714335900000|2024-04-28 20:25:00|69768.5|69670.5|69768.5|69670.5|69773.3|69670.5|69768.5|69670.5|3
1714336200000|2024-04-28 20:30:00|69767.1|69653.1|69773.4|69675.5|69775.3|69675.5|69767.1|69653.1|4
1714336500000|2024-04-28 20:35:00|69775.3|69653.1|69748.7|69634.7|69775.3|69675.5|69748.7|69634.7|11
1714336800000|2024-04-28 20:40:00|69749.4|69635.4|69749|69635|69749.7|69635.7|69748.7|69634.7|8
1714337100000|2024-04-28 20:45:00|69748.9|69634.9|69747.5|69633.5|69749.5|69635.5|69738.9|69624.9|7
1714337400000|2024-04-28 20:50:00|69748.2|69634.2|69758.4|69644.9|69765.4|69651.8|69747.5|69633.5|7
1714337700000|2024-04-28 20:55:00|69756.2|69647.2|69760.4|69661.4|69765.1|69666.1|69744.8|69645.8|16
1714338000000|2024-04-28 21:00:00|69763.1|69664.1|69772.5|69718.5|69779|69724.3|69763.1|69664.1|32
1714338300000|2024-04-28 21:05:00|69772|69717.9|69756.4|69705.1|69779.2|69724.8|69741.5|69669.9|135
1714338600000|2024-04-28 21:10:00|69756.3|69705|69755.6|69680.4|69760.5|69710|69750.6|69673.8|94
1714338900000|2024-04-28 21:15:00|69755.8|69681|69760.2|69672.9|69762.3|69696.8|69754.1|69671.7|68
1714339200000|2024-04-28 21:20:00|69758.2|69693.2|69749.9|69685.7|69770.6|69723.2|69746.9|69685.7|111
1714339500000|2024-04-28 21:25:00|69750.1|69686|69744|69683|69752.3|69701.2|69741.8|69675.4|95
1714339800000|2024-04-28 21:30:00|69743.9|69682.9|69749.9|69680.8|69750.3|69682.9|69740.9|69675|54
1714340100000|2024-04-28 21:35:00|69760.1|69679.1|69758.2|69697.6|69761.7|69704.2|69740.4|69676.3|157
1714340400000|2024-04-28 21:40:00|69758.1|69697.7|69756.9|69700|69763.3|69702.7|69747.1|69677.5|157
1714340700000|2024-04-28 21:45:00|69753.7|69703.6|69754.6|69703.3|69761.9|69703.7|69752|69683.4|115
1714341000000|2024-04-28 21:50:00|69753.6|69703|69760.4|69676.4|69772.4|69706.3|69752.1|69675.7|145
1714341300000|2024-04-28 21:55:00|69759.7|69676.3|69758.9|69694.2|69765.5|69699.5|69749|69672.5|152
1714341600000|2024-04-28 22:00:00|69757|69692.7|69725.3|69704.5|69778.1|69710.1|69724.6|69682.3|325
1714341900000|2024-04-28 22:05:00|69726.1|69704.7|69719.6|69696.3|69728|69705.4|69717.5|69695.6|133
1714342200000|2024-04-28 22:10:00|69719.2|69696.4|69715.8|69695.8|69725.5|69702.5|69714.6|69693.5|159
1714342500000|2024-04-28 22:15:00|69716.9|69694.4|69709|69689|69717.7|69697|69709|69687.9|125
1714342800000|2024-04-28 22:20:00|69709.5|69689.5|69705.1|69685.1|69710.1|69689.5|69704.4|69683.6|109
1714343100000|2024-04-28 22:25:00|69705|69685|69700|69680|69705.2|69685|69699.8|69679.8|86
1714343400000|2024-04-28 22:30:00|69700.1|69680.1|69697.6|69677.6|69700.4|69680.4|69693.4|69673.4|101
1714343700000|2024-04-28 22:35:00|69697.8|69677.8|69704.3|69684.3|69704.5|69684.5|69697.6|69677.6|96
1714344000000|2024-04-28 22:40:00|69704.1|69684.1|69707.8|69687.8|69709.1|69689.1|69703.3|69683.3|108
1714344300000|2024-04-28 22:45:00|69707.7|69687.7|69710.3|69690.3|69713.7|69693.7|69706.6|69686.6|122
1714344600000|2024-04-28 22:50:00|69710.4|69690.4|69706|69686|69710.5|69690.5|69704.3|69684.3|86
1714344900000|2024-04-28 22:55:00|69706.2|69686.2|69704.3|69684.3|69707.8|69687.8|69703.5|69683.5|143
1714345200000|2024-04-28 23:00:00|69704.5|69684.5|69704.1|69684.1|69713.6|69693.6|69703.5|69683.5|240
1714345500000|2024-04-28 23:05:00|69704|69684|69700|69680|69705.7|69685.7|69699|69679|248
1714345800000|2024-04-28 23:10:00|69700.1|69680.1|69693.6|69673.6|69703|69683|69693.5|69673.5|234
1714346100000|2024-04-28 23:15:00|69693.7|69673.7|69688|69668|69699.5|69679.5|69687|69667|238
1714346400000|2024-04-28 23:20:00|69688.1|69668.1|69687.9|69667.9|69693.6|69673.6|69686.6|69666.6|221
1714346700000|2024-04-28 23:25:00|69688|69668|69683.5|69663.5|69688.8|69668.8|69683|69663|238
1714347000000|2024-04-28 23:30:00|69683.6|69663.6|69686.5|69666.5|69687.4|69667.4|69683.4|69663.4|230
1714347300000|2024-04-28 23:35:00|69686.6|69666.6|69684.2|69664.2|69687.3|69667.3|69683.5|69663.5|193
1714347600000|2024-04-28 23:40:00|69684.3|69664.3|69686.9|69666.9|69688.4|69668.4|69683|69663|214
1714347900000|2024-04-28 23:45:00|69687.2|69667.2|69681.7|69661.7|69687.8|69667.8|69680.4|69660.4|246
1714348200000|2024-04-28 23:50:00|69681.6|69661.6|69676.5|69656.5|69682.3|69662.3|69674.4|69654.4|268
1714348500000|2024-04-28 23:55:00|69676.2|69656.2|69671|69651|69680|69660|69670.3|69650.3|230
1714348800000|2024-04-29 00:00:00|69670.5|69650.5|69657.5|69637.5|69670.5|69650.5|69656.9|69636.9|250
1714349100000|2024-04-29 00:05:00|69656.9|69636.9|69652.8|69632.8|69664.8|69644.8|69652.2|69632.2|374
1714349400000|2024-04-29 00:10:00|69653|69633|69659|69639|69663.1|69643.1|69650.8|69630.8|227
1714349700000|2024-04-29 00:15:00|69659.1|69639.1|69669.2|69649.2|69670.2|69650.2|69655.8|69635.8|229
1714350000000|2024-04-29 00:20:00|69669.1|69649.1|69668.8|69648.8|69669.9|69649.9|69662.9|69642.9|187
1714350300000|2024-04-29 00:25:00|69669.3|69649.3|69670.8|69650.8|69670.9|69650.9|69663.7|69643.7|217
1714350600000|2024-04-29 00:30:00|69670.7|69650.7|69658.2|69638.2|69673.6|69653.6|69656.8|69636.8|227
1714350900000|2024-04-29 00:35:00|69658.1|69638.1|69656.4|69636.4|69658.1|69638.1|69650.3|69630.3|258
1714351200000|2024-04-29 00:40:00|69656.3|69636.3|69654.5|69634.5|69659.9|69639.9|69647.7|69627.7|248
1714351500000|2024-04-29 00:45:00|69654.4|69634.4|69651.5|69631.5|69655.4|69635.4|69647.5|69627.5|234
1714351800000|2024-04-29 00:50:00|69651.6|69631.6|69644.1|69624.1|69651.6|69631.6|69642.4|69622.4|234
1714352100000|2024-04-29 00:55:00|69644|69624|69648.1|69628.1|69649.5|69629.5|69641.1|69621.1|236
1714352400000|2024-04-29 01:00:00|69648|69628|69659|69639|69662.4|69642.4|69648|69628|281
1714352700000|2024-04-29 01:05:00|69659.5|69639.5|69658.9|69638.9|69663.6|69643.6|69652|69632|221
1714353000000|2024-04-29 01:10:00|69658.7|69638.7|69662.9|69642.9|69662.9|69642.9|69651.9|69631.9|231
1714353300000|2024-04-29 01:15:00|69660.8|69640.8|69643.5|69623.5|69662.3|69642.3|69643.4|69623.4|278
1714353600000|2024-04-29 01:20:00|69643.4|69623.4|69640.9|69620.9|69649.7|69629.7|69637.9|69617.9|243
1714353900000|2024-04-29 01:25:00|69641|69621|69632|69612|69642.4|69622.4|69628.9|69608.9|199
1714354200000|2024-04-29 01:30:00|69633.5|69613.5|69631.8|69611.8|69642|69622|69627.9|69607.9|403
1714354500000|2024-04-29 01:35:00|69631.2|69611.2|69621|69601|69636.9|69616.9|69621|69601|697
1714354800000|2024-04-29 01:40:00|69620.9|69600.9|69622.4|69602.4|69638.6|69618.6|69620.9|69600.9|489
1714355100000|2024-04-29 01:45:00|69622.5|69602.5|69635.8|69615.8|69639.1|69619.1|69622.5|69602.5|486
1714355400000|2024-04-29 01:50:00|69635.2|69615.2|69632|69612|69647.5|69627.5|69626.8|69606.8|396
1714355700000|2024-04-29 01:55:00|69632.1|69612.1|69618.5|69598.5|69633.5|69613.5|69610.2|69590.2|379
1714356000000|2024-04-29 02:00:00|69618.3|69598.3|69626.1|69606.1|69627.2|69607.2|69616.8|69596.8|323
1714356300000|2024-04-29 02:05:00|69626.5|69606.5|69618.6|69598.6|69628.5|69608.5|69618|69598|331
1714356600000|2024-04-29 02:10:00|69618.7|69598.7|69613.7|69593.7|69622.4|69602.4|69610|69590|292
1714356900000|2024-04-29 02:15:00|69613.6|69593.6|69610.4|69590.4|69620.7|69600.7|69609.4|69589.4|310
1714357200000|2024-04-29 02:20:00|69610.2|69590.2|69610.5|69590.5|69612.8|69592.8|69603.2|69583.2|337
1714357500000|2024-04-29 02:25:00|69610.6|69590.6|69607.3|69587.3|69614|69594|69606.4|69586.4|277
1714357800000|2024-04-29 02:30:00|69607.2|69587.2|69610.1|69590.1|69610.6|69590.6|69600.8|69580.8|283
1714358100000|2024-04-29 02:35:00|69609.8|69589.8|69602.7|69582.7|69610.2|69590.2|69599.9|69579.9|277
1714358400000|2024-04-29 02:40:00|69602.6|69582.6|69591.7|69571.7|69604.9|69584.9|69591.7|69571.7|294
1714358700000|2024-04-29 02:45:00|69591.6|69571.6|69594.5|69574.5|69595|69575|69585|69565|280
1714359000000|2024-04-29 02:50:00|69594.4|69574.4|69593.8|69573.8|69594.6|69574.6|69592|69572|228
1714359300000|2024-04-29 02:55:00|69593.6|69573.6|69599.9|69579.9|69601.1|69581.1|69592|69572|242
1714359600000|2024-04-29 03:00:00|69600.1|69580.1|69598.9|69578.9|69606.4|69586.4|69598.3|69578.3|287
1714359900000|2024-04-29 03:05:00|69599|69579|69601.4|69581.4|69601.4|69581.4|69595.6|69575.6|221
1714360200000|2024-04-29 03:10:00|69601.3|69581.3|69607.3|69587.3|69608.2|69588.2|69597.3|69577.3|201
1714360500000|2024-04-29 03:15:00|69607.2|69587.2|69609.4|69589.4|69613.2|69593.2|69606.2|69586.2|203
1714360800000|2024-04-29 03:20:00|69609.2|69589.2|69610.6|69590.6|69612.5|69592.5|69605.1|69585.1|212
1714361100000|2024-04-29 03:25:00|69610.7|69590.7|69609|69589|69614.3|69594.3|69607.7|69587.7|223
1714361400000|2024-04-29 03:30:00|69609.1|69589.1|69601.8|69581.8|69609.1|69589.1|69599|69579|250
1714361700000|2024-04-29 03:35:00|69601.9|69581.9|69603.6|69583.6|69603.7|69583.7|69598.8|69578.8|175
1714362000000|2024-04-29 03:40:00|69603.8|69583.8|69607.5|69587.5|69609.7|69589.7|69601.7|69581.7|177
1714362300000|2024-04-29 03:45:00|69607.4|69587.4|69612.4|69592.4|69615.3|69595.3|69605.4|69585.4|180
1714362600000|2024-04-29 03:50:00|69612|69592|69615.1|69595.1|69615.9|69595.9|69611.5|69591.5|136
1714362900000|2024-04-29 03:55:00|69615.2|69595.2|69608.9|69588.9|69618.1|69598.1|69608.6|69588.6|186
1714363200000|2024-04-29 04:00:00|69609|69589|69610.2|69590.2|69612.8|69592.8|69607.8|69587.8|236
1714363500000|2024-04-29 04:05:00|69610.3|69590.3|69586.2|69566.2|69620.6|69600.6|69586.1|69566.1|776
1714363800000|2024-04-29 04:10:00|69586|69566|69553.8|69533.8|69587.1|69567.1|69551.6|69531.6|602
1714364100000|2024-04-29 04:15:00|69553.4|69533.4|69539.1|69519.1|69559.5|69539.5|69532.6|69512.6|683
1714364400000|2024-04-29 04:20:00|69538.9|69518.9|69540.4|69520.4|69542.8|69522.8|69527.8|69507.8|610
1714364700000|2024-04-29 04:25:00|69540.3|69520.3|69539.6|69519.6|69545.7|69525.7|69531|69511|596
1714365000000|2024-04-29 04:30:00|69539|69519|69528.1|69508.1|69543.9|69523.9|69525.2|69505.2|684
1714365300000|2024-04-29 04:35:00|69527.6|69507.6|69526.1|69506.1|69533.3|69513.3|69520.7|69500.7|578
1714365600000|2024-04-29 04:40:00|69525.8|69505.8|69526.1|69506.1|69530.1|69510.1|69520|69500|541
1714365900000|2024-04-29 04:45:00|69526.4|69506.4|69509.5|69489.5|69526.4|69506.4|69508.2|69488.2|573
1714366200000|2024-04-29 04:50:00|69509.7|69489.7|69504.7|69484.7|69516.1|69496.1|69500.2|69480.2|609
1714366500000|2024-04-29 04:55:00|69504.8|69484.8|69525.5|69505.5|69525.8|69505.8|69496.2|69476.2|510
1714366800000|2024-04-29 05:00:00|69525.6|69505.6|69520.5|69500.5|69531.6|69511.6|69509.5|69489.5|676
1714367100000|2024-04-29 05:05:00|69521.5|69501.5|69518.6|69498.6|69525.9|69505.9|69509.9|69489.9|614
1714367400000|2024-04-29 05:10:00|69518.8|69498.8|69516|69496|69518.8|69498.8|69495.1|69475.1|495
1714367700000|2024-04-29 05:15:00|69516.4|69496.4|69515.4|69495.4|69523.5|69503.5|69514.7|69494.7|399
1714368000000|2024-04-29 05:20:00|69515.5|69495.5|69530.7|69510.7|69535.8|69515.8|69515.5|69495.5|463
1714368300000|2024-04-29 05:25:00|69530.8|69510.8|69524.7|69504.7|69530.9|69510.9|69521.9|69501.9|433
1714368600000|2024-04-29 05:30:00|69525.2|69505.2|69540.4|69520.4|69540.4|69520.4|69525|69505|502
1714368900000|2024-04-29 05:35:00|69540.5|69520.5|69541|69521|69546.3|69526.3|69537.2|69517.2|419
1714369200000|2024-04-29 05:40:00|69540.9|69520.9|69541.2|69521.2|69547.7|69527.7|69540.6|69520.6|358
1714369500000|2024-04-29 05:45:00|69541.5|69521.5|69544.2|69524.2|69546.6|69526.6|69540.1|69520.1|425
1714369800000|2024-04-29 05:50:00|69544.1|69524.1|69547.9|69527.9|69558.6|69538.6|69543.4|69523.4|424
1714370100000|2024-04-29 05:55:00|69548.3|69528.3|69548.4|69528.4|69551.2|69531.2|69545.7|69525.7|337
1714370400000|2024-04-29 06:00:00|69548.3|69528.3|69542.5|69522.5|69561.1|69541.1|69542.1|69522.1|578
1714370700000|2024-04-29 06:05:00|69542.8|69522.8|69550.9|69530.9|69556.6|69536.6|69534.6|69514.6|530
1714371000000|2024-04-29 06:10:00|69550.8|69530.8|69535.8|69515.8|69555.3|69535.3|69527.5|69507.5|436
1714371300000|2024-04-29 06:15:00|69536.3|69516.3|69546.1|69526.1|69553|69533|69536.3|69516.3|406
1714371600000|2024-04-29 06:20:00|69546.6|69526.6|69563.1|69543.1|69564.6|69544.6|69543.6|69523.6|378
1714371900000|2024-04-29 06:25:00|69563|69543|69571.7|69551.7|69571.7|69551.7|69558.8|69538.8|481
1714372200000|2024-04-29 06:30:00|69571.8|69551.8|69590|69570|69594.6|69574.6|69571.7|69551.7|503
1714372500000|2024-04-29 06:35:00|69590.1|69570.1|69590.3|69570.3|69597|69577|69578.4|69558.4|484
1714372800000|2024-04-29 06:40:00|69590.2|69570.2|69610|69590|69610.3|69590.3|69577.6|69557.6|408
1714373100000|2024-04-29 06:45:00|69610.1|69590.1|69610.8|69590.8|69613|69593|69600.1|69580.1|373
1714373400000|2024-04-29 06:50:00|69610.7|69590.7|69619.4|69599.4|69619.6|69599.6|69608|69588|372
1714373700000|2024-04-29 06:55:00|69619.5|69599.5|69617.5|69599.9|69621.6|69601.6|69609.6|69589.6|451
1714374000000|2024-04-29 07:00:00|69617.6|69599.2|69643.9|69623.9|69663.8|69646.9|69617.6|69599.2|693
1714374300000|2024-04-29 07:05:00|69644.3|69624.3|69629.4|69609.4|69654.4|69634.4|69614.6|69594.6|728
1714374600000|2024-04-29 07:10:00|69627|69607|69579.1|69559.1|69627.4|69607.4|69576.2|69558.6|916
1714374900000|2024-04-29 07:15:00|69579|69559|69591.9|69571.9|69599.9|69579.9|69572.7|69552.7|836
1714375200000|2024-04-29 07:20:00|69591.6|69571.6|69574.7|69554.7|69592.9|69572.9|69569.8|69549.8|810
1714375500000|2024-04-29 07:25:00|69573.3|69553.3|69611.9|69591.9|69613.9|69593.9|69560|69540|729
1714375800000|2024-04-29 07:30:00|69613.3|69593.3|69589.4|69569.4|69618.1|69598.1|69578.3|69558.3|765
1714376100000|2024-04-29 07:35:00|69588.8|69568.8|69559.7|69539.7|69588.8|69568.8|69558.3|69538.3|761
1714376400000|2024-04-29 07:40:00|69559.9|69539.9|69596.8|69576.8|69596.8|69576.8|69553.4|69533.4|660
1714376700000|2024-04-29 07:45:00|69596.6|69576.6|69622.7|69602.7|69622.7|69602.7|69594.7|69574.7|583
1714377000000|2024-04-29 07:50:00|69622.6|69602.6|69620.3|69600.3|69634.4|69614.4|69602.5|69582.5|614
1714377300000|2024-04-29 07:55:00|69620.1|69600.1|69604.9|69584.9|69621|69601|69603.3|69583.3|563
1714377600000|2024-04-29 08:00:00|69605.1|69585.1|69585.7|69565.7|69608.7|69588.7|69558.8|69538.8|704
1714377900000|2024-04-29 08:05:00|69585.6|69565.6|69600.2|69580.2|69601|69581|69575.2|69555.2|524
1714378200000|2024-04-29 08:10:00|69599.8|69579.8|69581.3|69561.3|69605.6|69585.6|69563.5|69543.5|529
1714378500000|2024-04-29 08:15:00|69580.5|69560.5|69620.6|69600.6|69623.3|69603.3|69573.6|69553.6|555
1714378800000|2024-04-29 08:20:00|69620.9|69600.9|69586.7|69566.7|69622.7|69602.7|69581.4|69561.4|545
1714379100000|2024-04-29 08:25:00|69586.3|69566.3|69586|69566|69597.7|69577.7|69579.1|69559.1|413
1714379400000|2024-04-29 08:30:00|69586.1|69566.1|69591.7|69571.7|69602.8|69582.8|69573.2|69553.2|643
1714379700000|2024-04-29 08:35:00|69591.5|69571.5|69644.7|69624.7|69644.8|69624.8|69590.7|69570.7|605
1714380000000|2024-04-29 08:40:00|69644.5|69624.5|69671.1|69651.1|69688.6|69668.6|69637|69617|517
1714380300000|2024-04-29 08:45:00|69670.4|69650.4|69688.9|69668.9|69710.6|69690.6|69666.5|69646.5|555
1714380600000|2024-04-29 08:50:00|69688.8|69668.8|69689.1|69669.1|69708.1|69688.1|69683|69663|556
1714380900000|2024-04-29 08:55:00|69689.2|69669.2|69688.8|69668.8|69706.6|69686.6|69686.4|69666.4|414
1714381200000|2024-04-29 09:00:00|69688.7|69668.7|69708.9|69688.9|69718.3|69698.3|69678.9|69658.9|487
1714381500000|2024-04-29 09:05:00|69711.2|69691.2|69687.3|69667.3|69726.7|69706.7|69678.8|69658.8|576
1714381800000|2024-04-29 09:10:00|69687.2|69667.2|69733.1|69713.1|69736.3|69716.3|69687|69667|522
1714382100000|2024-04-29 09:15:00|69733|69713|69713.1|69693.1|69736.5|69716.5|69709.2|69689.2|458
1714382400000|2024-04-29 09:20:00|69712|69692|69691.4|69671.4|69717.8|69697.8|69689.1|69669.1|475
1714382700000|2024-04-29 09:25:00|69691.5|69671.5|69660.5|69640.5|69691.6|69671.6|69654.8|69634.8|497
1714383000000|2024-04-29 09:30:00|69661.2|69641.2|69638.8|69618.8|69678|69658|69631.5|69611.5|567
1714383300000|2024-04-29 09:35:00|69639|69619|69620.2|69600.2|69645.9|69625.9|69618.2|69598.2|464
1714383600000|2024-04-29 09:40:00|69618.9|69598.9|69602.9|69582.9|69618.9|69598.9|69601.4|69581.4|363
1714383900000|2024-04-29 09:45:00|69603|69583|69615.2|69595.2|69615.3|69595.3|69593.7|69573.7|411
1714384200000|2024-04-29 09:50:00|69615.1|69595.1|69616.4|69596.4|69623.8|69603.8|69614|69594|400
1714384500000|2024-04-29 09:55:00|69617.3|69597.3|69621.4|69601.4|69627.6|69607.6|69617.3|69597.3|365
1714384800000|2024-04-29 10:00:00|69621.5|69601.5|69624.8|69604.8|69638|69618|69617|69597|420
1714385100000|2024-04-29 10:05:00|69624.9|69604.9|69618|69598|69625.1|69605.1|69600.8|69580.8|390
1714385400000|2024-04-29 10:10:00|69617.9|69597.9|69618.6|69598.6|69625.6|69605.6|69612.3|69592.3|305
1714385700000|2024-04-29 10:15:00|69619.2|69599.2|69610.8|69590.8|69620|69600|69601.2|69581.2|465
1714386000000|2024-04-29 10:20:00|69610.1|69590.1|69621.2|69601.2|69622.9|69602.9|69610.1|69590.1|407
1714386300000|2024-04-29 10:25:00|69621.3|69601.3|69614.2|69594.2|69631.2|69611.2|69613.8|69593.8|348
1714386600000|2024-04-29 10:30:00|69614|69594|69603.9|69583.9|69619.9|69599.9|69603.8|69583.8|302
1714386900000|2024-04-29 10:35:00|69604|69584|69606|69586|69609.3|69589.3|69595|69575|389
1714387200000|2024-04-29 10:40:00|69606.3|69586.3|69589.4|69569.4|69609.1|69589.1|69588.3|69568.3|378
1714387500000|2024-04-29 10:45:00|69589.7|69569.7|69598.4|69578.4|69602.3|69582.3|69588.4|69568.4|350
1714387800000|2024-04-29 10:50:00|69598.5|69578.5|69600.8|69580.8|69608.5|69588.5|69598.1|69578.1|309
1714388100000|2024-04-29 10:55:00|69600.7|69580.7|69601.7|69581.7|69609.3|69589.3|69594.8|69574.8|405
1714388400000|2024-04-29 11:00:00|69601.8|69581.8|69609.6|69589.6|69613.5|69593.5|69596.8|69576.8|348
1714388700000|2024-04-29 11:05:00|69610|69590|69610.8|69590.8|69611.5|69591.5|69603.7|69583.7|326
1714389000000|2024-04-29 11:10:00|69610.4|69590.4|69582|69562|69611.8|69591.8|69581.9|69561.9|353
1714389300000|2024-04-29 11:15:00|69582.1|69562.1|69584.4|69564.4|69587.9|69567.9|69579|69559|296
1714389600000|2024-04-29 11:20:00|69584.5|69564.5|69557.9|69537.9|69585.2|69565.2|69557.7|69537.7|285
1714389900000|2024-04-29 11:25:00|69557.6|69537.6|69564.5|69544.5|69567.9|69547.9|69538|69518|394
1714390200000|2024-04-29 11:30:00|69564.6|69544.6|69599.3|69579.3|69603.2|69583.2|69563.5|69543.5|466
1714390500000|2024-04-29 11:35:00|69599.2|69579.2|69618.2|69598.2|69618.4|69598.4|69595.4|69575.4|455
1714390800000|2024-04-29 11:40:00|69618.6|69598.6|69619.6|69599.6|69627.3|69607.3|69614.1|69594.1|382
1714391100000|2024-04-29 11:45:00|69620.9|69600.9|69626.5|69606.5|69634.2|69614.2|69618.2|69598.2|421
1714391400000|2024-04-29 11:50:00|69626.3|69606.3|69622.5|69602.5|69632.8|69612.8|69619.1|69599.1|311
1714391700000|2024-04-29 11:55:00|69620.4|69600.4|69621|69601|69635.8|69615.8|69618.7|69598.7|443
1714392000000|2024-04-29 12:00:00|69621.2|69601.2|69592.4|69572.4|69635.8|69615.8|69592.4|69572.4|426
1714392300000|2024-04-29 12:05:00|69592.3|69572.3|69585.9|69565.9|69596.4|69576.4|69571|69551|399
1714392600000|2024-04-29 12:10:00|69586.1|69566.1|69579.3|69559.3|69591.9|69571.9|69578.4|69558.4|366
1714392900000|2024-04-29 12:15:00|69579.2|69559.2|69582.4|69562.4|69586.4|69566.4|69565.5|69545.5|399
1714393200000|2024-04-29 12:20:00|69580.4|69560.4|69568.2|69548.2|69581.9|69561.9|69563|69543|446
1714393500000|2024-04-29 12:25:00|69566.2|69546.2|69582.4|69562.4|69585.2|69565.2|69561.2|69541.2|392
1714393800000|2024-04-29 12:30:00|69582.5|69562.5|69601.6|69581.6|69609.5|69589.5|69569.1|69549.1|448
1714394100000|2024-04-29 12:35:00|69601.4|69581.4|69622.4|69602.4|69627.9|69607.9|69600.4|69580.4|431
1714394400000|2024-04-29 12:40:00|69622.3|69602.3|69642.3|69622.3|69644.9|69624.9|69615.9|69595.9|386
1714394700000|2024-04-29 12:45:00|69642.2|69622.2|69644.9|69624.9|69649.1|69629.1|69626|69606|407
1714395000000|2024-04-29 12:50:00|69645|69625|69645.3|69625.3|69649.3|69629.3|69638.5|69618.5|430
1714395300000|2024-04-29 12:55:00|69645.2|69625.2|69693.1|69673.1|69700.8|69680.8|69643.8|69623.8|588
1714395600000|2024-04-29 13:00:00|69692.6|69672.6|69690.6|69670.6|69720.9|69700.9|69669.5|69649.5|586
1714395900000|2024-04-29 13:05:00|69690.5|69670.5|69684.7|69664.7|69705.6|69685.6|69678.1|69658.1|425
1714396200000|2024-04-29 13:10:00|69684.9|69664.9|69686.7|69666.7|69696.5|69676.5|69679.2|69659.2|406
1714396500000|2024-04-29 13:15:00|69686.6|69666.6|69702.3|69682.3|69711.7|69691.7|69686.5|69666.5|408
1714396800000|2024-04-29 13:20:00|69702.1|69682.1|69711.4|69691.4|69711.6|69691.6|69694.3|69674.3|422
1714397100000|2024-04-29 13:25:00|69713.2|69693.2|69721.3|69701.3|69722.6|69702.6|69709.6|69689.6|447
1714397400000|2024-04-29 13:30:00|69721.4|69701.4|69756.3|69736.3|69761.8|69741.8|69709.6|69689.6|526
1714397700000|2024-04-29 13:35:00|69755.3|69735.3|69762.7|69742.7|69765.2|69745.2|69737.6|69717.6|652
1714398000000|2024-04-29 13:40:00|69762.8|69742.8|69746.9|69726.9|69776.9|69756.9|69746.9|69726.9|606
1714398300000|2024-04-29 13:45:00|69746.4|69726.4|69741.4|69721.4|69757.7|69737.7|69739.2|69719.2|519
1714398600000|2024-04-29 13:50:00|69741.8|69721.8|69738.3|69718.3|69747.6|69727.6|69734.3|69714.3|557
1714398900000|2024-04-29 13:55:00|69738.2|69718.2|69719.9|69699.9|69744.7|69724.7|69711.8|69691.8|537
1714399200000|2024-04-29 14:00:00|69719.8|69699.8|69673.6|69653.6|69719.9|69699.9|69662.7|69647.7|565
1714399500000|2024-04-29 14:05:00|69674|69654|69653.5|69633.5|69676.5|69656.5|69641.3|69621.3|540
1714399800000|2024-04-29 14:10:00|69653.4|69633.4|69668|69648|69670.6|69650.6|69643.5|69623.5|478
1714400100000|2024-04-29 14:15:00|69667.8|69647.8|69680|69660|69687.8|69667.8|69658.7|69638.7|446
1714400400000|2024-04-29 14:20:00|69679.9|69659.9|69697.9|69677.9|69708.6|69688.6|69668.5|69648.5|513
1714400700000|2024-04-29 14:25:00|69697.8|69677.8|69685.5|69665.5|69699.5|69679.5|69684.7|69664.7|428
1714401000000|2024-04-29 14:30:00|69685.2|69665.2|69661.5|69641.5|69701.3|69682.5|69661.5|69641.5|515
1714401300000|2024-04-29 14:35:00|69661.4|69641.4|69673|69653|69689.6|69669.6|69658.6|69638.6|546
1714401600000|2024-04-29 14:40:00|69673.1|69653.1|69660.1|69640.1|69673.1|69653.1|69656.2|69636.2|480
1714401900000|2024-04-29 14:45:00|69660.2|69640.2|69654.5|69634.5|69671.6|69651.6|69653.2|69633.2|504
1714402200000|2024-04-29 14:50:00|69654.4|69634.4|69639.6|69619.6|69661.4|69641.4|69631.8|69611.8|461
1714402500000|2024-04-29 14:55:00|69640.1|69620.1|69629.5|69609.5|69642.7|69622.7|69623.6|69603.6|514
1714402800000|2024-04-29 15:00:00|69628.8|69608.8|69589|69569|69633.4|69613.4|69588.4|69568.4|555
1714403100000|2024-04-29 15:05:00|69589.1|69569.1|69587.8|69567.8|69599.9|69579.9|69583|69563|434
1714403400000|2024-04-29 15:10:00|69587.7|69567.7|69591.2|69571.2|69598.6|69578.6|69575.9|69555.9|431
1714403700000|2024-04-29 15:15:00|69591.4|69571.4|69595.8|69575.8|69604.9|69584.9|69589.7|69569.7|453
1714404000000|2024-04-29 15:20:00|69595.7|69575.7|69612.6|69592.6|69615.8|69595.8|69593.8|69573.8|451
1714404300000|2024-04-29 15:25:00|69613.6|69593.6|69595.3|69575.3|69615.5|69595.5|69595.2|69575.2|402
1714404600000|2024-04-29 15:30:00|69594.8|69574.8|69605.2|69585.2|69609.9|69589.9|69588.8|69568.8|408
1714404900000|2024-04-29 15:35:00|69605.4|69585.4|69603.1|69583.1|69613.4|69593.4|69598|69578|437
1714405200000|2024-04-29 15:40:00|69603.2|69583.2|69597.2|69577.2|69604.6|69584.6|69592.3|69572.3|422
1714405500000|2024-04-29 15:45:00|69597.3|69577.3|69597.1|69577.1|69597.3|69577.9|69587.4|69567.4|373
1714405800000|2024-04-29 15:50:00|69597.7|69577.7|69596.8|69576.8|69600.2|69580.2|69593.7|69573.7|373
1714406100000|2024-04-29 15:55:00|69596.9|69576.9|69603|69583|69603.4|69583.4|69595.5|69575.5|312
1714406400000|2024-04-29 16:00:00|69603.1|69583.1|69584.8|69564.8|69607.2|69587.2|69583.7|69563.7|406
1714406700000|2024-04-29 16:05:00|69584.7|69564.7|69583.3|69563.3|69586.8|69566.8|69578|69558|405
1714407000000|2024-04-29 16:10:00|69583.2|69563.2|69558.3|69538.3|69583.5|69563.5|69557.2|69537.2|367
1714407300000|2024-04-29 16:15:00|69558.2|69538.2|69563.2|69543.2|69566.6|69546.6|69554.5|69534.5|328
1714407600000|2024-04-29 16:20:00|69563.1|69543.1|69558.2|69538.2|69563.4|69543.4|69544.4|69524.4|401
1714407900000|2024-04-29 16:25:00|69558.1|69538.1|69563.1|69543.1|69565|69545|69554|69534|379
1714408200000|2024-04-29 16:30:00|69563|69543|69555.3|69535.3|69568.4|69548.4|69542.8|69522.8|344
1714408500000|2024-04-29 16:35:00|69555.4|69535.4|69568.8|69548.8|69570.9|69550.9|69555.4|69535.4|349
1714408800000|2024-04-29 16:40:00|69568.9|69548.9|69543.7|69523.7|69573.1|69553.1|69533.9|69513.9|643
1714409100000|2024-04-29 16:45:00|69543.8|69523.8|69539.9|69519.9|69546.2|69526.2|69524.1|69504.1|710
1714409400000|2024-04-29 16:50:00|69538.4|69518.4|69539.8|69519.8|69544.5|69524.5|69531.2|69511.2|483
1714409700000|2024-04-29 16:55:00|69539.9|69519.9|69545.4|69525.4|69548.8|69528.8|69535.8|69515.8|479
1714410000000|2024-04-29 17:00:00|69544|69524|69539.7|69519.7|69555.2|69535.2|69533.4|69513.4|426
1714410300000|2024-04-29 17:05:00|69539.4|69519.4|69536|69516|69545.7|69525.7|69535.4|69515.4|260
1714410600000|2024-04-29 17:10:00|69536.1|69516.1|69521.2|69501.2|69537.3|69517.3|69520.8|69500.8|323
1714410900000|2024-04-29 17:15:00|69521.3|69501.3|69535.3|69515.3|69540.7|69520.7|69521.2|69501.2|267
1714411200000|2024-04-29 17:20:00|69535.4|69515.4|69544.5|69524.5|69548|69528|69531.6|69511.6|337
1714411500000|2024-04-29 17:25:00|69544.7|69524.7|69544.4|69524.4|69558.6|69538.6|69544.4|69524.4|322
1714411800000|2024-04-29 17:30:00|69542.6|69522.6|69548.9|69528.9|69551.6|69531.6|69538.9|69518.9|303
1714412100000|2024-04-29 17:35:00|69549|69529|69546.7|69526.7|69550.8|69530.8|69541.5|69521.5|269
1714412400000|2024-04-29 17:40:00|69546.6|69526.6|69556.4|69536.4|69559.7|69539.7|69546.6|69526.6|280
1714412700000|2024-04-29 17:45:00|69558.3|69538.3|69568|69548|69571.8|69551.8|69549.2|69529.2|312
1714413000000|2024-04-29 17:50:00|69568.1|69548.1|69569.5|69549.5|69576.1|69556.1|69566.8|69546.8|279
1714413300000|2024-04-29 17:55:00|69569.4|69549.4|69574|69554|69575.1|69555.1|69568.6|69548.6|276
1714413600000|2024-04-29 18:00:00|69574.4|69554.4|69573.5|69553.5|69585.6|69565.6|69566.4|69546.4|412
1714413900000|2024-04-29 18:05:00|69573.6|69553.6|69584.1|69564.1|69586.7|69566.7|69573.6|69553.6|345
1714414200000|2024-04-29 18:10:00|69583.8|69563.8|69584.5|69564.5|69594.2|69574.2|69583.6|69563.6|304
1714414500000|2024-04-29 18:15:00|69584.2|69564.2|69582.5|69562.5|69589.2|69569.2|69581.2|69561.2|327
1714414800000|2024-04-29 18:20:00|69582.3|69562.3|69581.7|69561.7|69582.8|69562.8|69576.5|69556.5|271
1714415100000|2024-04-29 18:25:00|69581.6|69561.6|69581.7|69561.7|69585|69565|69578.9|69558.9|257
1714415400000|2024-04-29 18:30:00|69581.8|69561.8|69594.1|69574.1|69599.4|69579.4|69578.6|69558.6|452
1714415700000|2024-04-29 18:35:00|69594|69574|69585.2|69565.2|69594.2|69574.2|69585.2|69565.2|270
1714416000000|2024-04-29 18:40:00|69585.1|69565.1|69578.8|69558.8|69585.1|69565.1|69575.1|69555.1|219
1714416300000|2024-04-29 18:45:00|69578.9|69558.9|69578.9|69558.9|69579.3|69559.3|69577.4|69557.4|165
1714416600000|2024-04-29 18:50:00|69579|69559|69565.3|69545.3|69581.8|69561.8|69565|69545|408
1714416900000|2024-04-29 18:55:00|69565.2|69545.2|69555.8|69535.8|69569.6|69549.6|69550.5|69530.5|464
1714417200000|2024-04-29 19:00:00|69556.3|69536.3|69608.7|69588.7|69616.7|69596.7|69555.8|69535.8|671
1714417500000|2024-04-29 19:05:00|69608.8|69588.8|69589.6|69569.6|69615.9|69595.9|69588.3|69568.3|537
1714417800000|2024-04-29 19:10:00|69589.5|69569.5|69591.8|69571.8|69592.5|69572.5|69581.6|69561.6|484
1714418100000|2024-04-29 19:15:00|69591.5|69571.5|69597.7|69577.7|69603.3|69583.3|69589.1|69569.1|414
1714418400000|2024-04-29 19:20:00|69597.6|69577.6|69587.2|69567.2|69601|69581|69586.8|69566.8|378
1714418700000|2024-04-29 19:25:00|69587.5|69567.5|69588.9|69568.9|69595.3|69575.3|69581.1|69561.1|342
1714419000000|2024-04-29 19:30:00|69588.7|69568.7|69596.4|69576.4|69601.7|69581.7|69586.9|69566.9|350
1714419300000|2024-04-29 19:35:00|69596.5|69576.5|69602.4|69582.4|69606.7|69586.7|69596.3|69576.3|301
1714419600000|2024-04-29 19:40:00|69602.3|69582.3|69595.5|69575.5|69604.5|69584.5|69593.2|69573.2|312
1714419900000|2024-04-29 19:45:00|69595.6|69575.6|69585|69565|69596.3|69576.3|69579.5|69559.5|278
1714420200000|2024-04-29 19:50:00|69583.8|69563.8|69575.5|69555.5|69583.8|69563.8|69572.6|69552.6|288
1714420500000|2024-04-29 19:55:00|69575.1|69555.1|69578.3|69558.3|69582.9|69562.9|69569.3|69549.3|317
1714420800000|2024-04-29 20:00:00|69578.2|69558.2|69575.7|69555.7|69580.6|69560.6|69573.7|69553.7|189
1714421100000|2024-04-29 20:05:00|69575.6|69555.6|69571.3|69551.3|69575.6|69555.6|69567.2|69547.2|168
1714421400000|2024-04-29 20:10:00|69571.4|69551.4|69566.5|69546.5|69571.5|69551.5|69564.4|69544.4|90
1714421700000|2024-04-29 20:15:00|69565.9|69545.9|69568|69548|69570.7|69550.7|69565.7|69545.7|120
1714422000000|2024-04-29 20:20:00|69568.1|69548.1|69566.2|69546.2|69568.1|69548.1|69564.8|69544.8|172
1714422300000|2024-04-29 20:25:00|69566.1|69546.1|69566.4|69546.4|69568|69548|69564.1|69544.1|136
1714422600000|2024-04-29 20:30:00|69566.3|69546.3|69571.5|69551.5|69572.7|69552.7|69566.3|69546.3|155
1714422900000|2024-04-29 20:35:00|69571.4|69551.4|69568.1|69548.1|69572.6|69552.6|69568.1|69548.1|151
1714423200000|2024-04-29 20:40:00|69568|69548|69576.8|69556.8|69578.6|69558.6|69568|69548|217
1714423500000|2024-04-29 20:45:00|69576.7|69556.7|69580.2|69560.2|69584.3|69564.3|69576.5|69556.5|303
1714423800000|2024-04-29 20:50:00|69580.1|69560.1|69581.6|69561.6|69582|69562|69577.4|69557.4|199
1714424100000|2024-04-29 20:55:00|69581.9|69561.9|69578.1|69552.5|69586.3|69564.6|69578.1|69552.2|243
1714424400000|2024-04-29 21:00:00|69587.3|69537.7|69567.5|69536.2|69588.7|69551|69567.5|69536|13
1714424700000|2024-04-29 21:05:00|69563.7|69541.3|69570.8|69540.9|69575.9|69543.4|69563.7|69533.4|69
1714425000000|2024-04-29 21:10:00|69570.7|69540.8|69578.1|69536.3|69583.1|69541.1|69568.3|69535|71
1714425300000|2024-04-29 21:15:00|69578.5|69535.6|69575.2|69543.1|69581.1|69549.8|69564.2|69534.4|91
1714425600000|2024-04-29 21:20:00|69566.2|69546.2|69575.3|69536.9|69588.5|69550.3|69563|69535.8|70
1714425900000|2024-04-29 21:25:00|69575.4|69537|69564|69532.1|69582.8|69544.1|69562.3|69515.4|119
1714426200000|2024-04-29 21:30:00|69563.8|69532|69565.9|69539.3|69576.7|69542.3|69563.8|69531.5|250
1714426500000|2024-04-29 21:35:00|69565.8|69538.8|69567.1|69543.2|69568.1|69543.4|69565|69538.3|166
1714426800000|2024-04-29 21:40:00|69566.9|69543.3|69567.4|69537.5|69570|69544.3|69566.6|69535.2|124
1714427100000|2024-04-29 21:45:00|69565.9|69538.4|69567.2|69541.5|69569.1|69541.8|69565.5|69538.4|62
1714427400000|2024-04-29 21:50:00|69567.1|69541.4|69564.7|69537|69574.3|69541.8|69562.4|69531.7|109
1714427700000|2024-04-29 21:55:00|69564.8|69537.1|69574.7|69546.3|69582.8|69549.9|69563.2|69530|190
1714428000000|2024-04-29 22:00:00|69579|69541.9|69569.4|69549.4|69579.9|69550.2|69562|69538.4|240
1714428300000|2024-04-29 22:05:00|69569.3|69549.3|69566.5|69546.5|69570|69550|69564.8|69544.8|119
1714428600000|2024-04-29 22:10:00|69566.4|69546.4|69569.3|69549.3|69570.6|69550.6|69564.8|69544.8|127
1714428900000|2024-04-29 22:15:00|69569.5|69549.5|69580.3|69560.3|69580.9|69560.9|69568.9|69548.9|186
1714429200000|2024-04-29 22:20:00|69580.2|69560.2|69582.9|69562.9|69583.1|69563.1|69579.8|69559.8|137
1714429500000|2024-04-29 22:25:00|69582.8|69562.8|69583.9|69563.9|69585.3|69565.3|69582.1|69562.1|147
1714429800000|2024-04-29 22:30:00|69584|69564|69577.8|69557.8|69587.6|69570.3|69577.8|69557.8|111
1714430100000|2024-04-29 22:35:00|69578.2|69558.2|69588.1|69568.1|69588.1|69568.1|69577.7|69557.7|188
1714430400000|2024-04-29 22:40:00|69588.6|69568.6|69583.9|69563.9|69589.5|69569.5|69578.9|69558.9|182
1714430700000|2024-04-29 22:45:00|69584.1|69564.1|69589|69569|69589|69569|69582.2|69562.2|177
1714431000000|2024-04-29 22:50:00|69588.9|69568.9|69593.2|69573.2|69593.2|69573.2|69588.3|69568.3|195
1714431300000|2024-04-29 22:55:00|69592.8|69572.8|69594.5|69574.5|69595.7|69575.7|69592.5|69572.5|169
1714431600000|2024-04-29 23:00:00|69594.3|69574.3|69597.5|69577.5|69597.5|69577.5|69581|69561|242
1714431900000|2024-04-29 23:05:00|69597.4|69577.4|69596.9|69576.9|69599.6|69579.6|69596.9|69576.9|193
1714432200000|2024-04-29 23:10:00|69597|69577|69596.8|69576.8|69597.4|69578.2|69592.9|69573.3|199
1714432500000|2024-04-29 23:15:00|69597|69577|69597.1|69577.1|69597.7|69578.4|69593.4|69574.7|152
1714432800000|2024-04-29 23:20:00|69597.3|69577.3|69592.9|69572.9|69597.7|69577.7|69592.8|69572.8|172
1714433100000|2024-04-29 23:25:00|69592.8|69572.8|69589.2|69569.2|69592.8|69572.8|69588.7|69568.7|128
1714433400000|2024-04-29 23:30:00|69589.1|69569.1|69586.5|69566.5|69590.1|69570.1|69583.7|69563.7|180
1714433700000|2024-04-29 23:35:00|69586.4|69566.4|69589.4|69569.4|69589.9|69569.9|69586.1|69566.1|152
1714434000000|2024-04-29 23:40:00|69589.3|69569.3|69602.7|69582.7|69602.7|69582.7|69589.3|69569.3|220
1714434300000|2024-04-29 23:45:00|69602.6|69582.6|69593.5|69573.5|69603|69583|69589.2|69569.2|206
1714434600000|2024-04-29 23:50:00|69593.3|69573.3|69599.5|69579.5|69600.2|69580.2|69592.2|69572.2|235
1714434900000|2024-04-29 23:55:00|69599.6|69579.6|69610.5|69590.5|69613.9|69593.9|69598.8|69578.8|260
1714435200000|2024-04-30 00:00:00|69610.4|69590.4|69639.3|69619.3|69639.5|69619.5|69609.2|69589.2|365
1714435500000|2024-04-30 00:05:00|69639.4|69619.4|69629.6|69609.6|69639.4|69619.4|69627.2|69607.2|300
1714435800000|2024-04-30 00:10:00|69630.3|69610.3|69627.4|69607.4|69632.8|69612.8|69625|69605|230
1714436100000|2024-04-30 00:15:00|69627.3|69607.3|69629|69609|69629.2|69609.2|69616.6|69596.6|267
1714436400000|2024-04-30 00:20:00|69629.1|69609.1|69617.5|69597.5|69629.1|69609.1|69613.7|69593.7|272
1714436700000|2024-04-30 00:25:00|69617.6|69597.6|69597.1|69577.1|69617.9|69597.9|69595.6|69575.6|264
1714437000000|2024-04-30 00:30:00|69598.2|69578.2|69600.9|69580.9|69603.5|69583.5|69596.8|69576.8|204
1714437300000|2024-04-30 00:35:00|69601|69581|69604.6|69584.6|69606.6|69586.6|69594.4|69574.4|249
1714437600000|2024-04-30 00:40:00|69604.5|69584.5|69604.2|69584.2|69606.5|69586.5|69598|69578|234
1714437900000|2024-04-30 00:45:00|69604.1|69584.1|69619.8|69599.8|69620.5|69600.5|69603.9|69583.9|221
1714438200000|2024-04-30 00:50:00|69619.6|69599.6|69610|69590|69619.6|69599.6|69592.4|69572.4|336
1714438500000|2024-04-30 00:55:00|69610.1|69590.1|69608.5|69588.5|69612|69592|69597.6|69577.6|326
1714438800000|2024-04-30 01:00:00|69608.4|69588.4|69597.2|69577.2|69616.1|69596.1|69593.1|69573.1|318
1714439100000|2024-04-30 01:05:00|69597.3|69577.3|69610.1|69590.1|69610.9|69590.9|69596.1|69576.1|244
1714439400000|2024-04-30 01:10:00|69610.2|69590.2|69606.4|69586.4|69612.6|69592.6|69604.1|69585.5|231
1714439700000|2024-04-30 01:15:00|69606.3|69586.3|69602.3|69582.3|69612|69592|69598.9|69578.9|252
1714440000000|2024-04-30 01:20:00|69602.5|69582.5|69605.9|69585.9|69607|69587|69600.8|69580.8|186
1714440300000|2024-04-30 01:25:00|69606|69586|69600.1|69580.1|69606.6|69586.6|69597.6|69577.6|207
1714440600000|2024-04-30 01:30:00|69599.6|69579.6|69628.7|69608.7|69628.8|69608.8|69591.1|69571.1|416
1714440900000|2024-04-30 01:35:00|69628.8|69608.8|69624.1|69604.1|69631.1|69611.1|69621.4|69601.4|276
1714441200000|2024-04-30 01:40:00|69624.2|69604.2|69633.8|69613.8|69637.7|69617.7|69624.2|69604.2|226
1714441500000|2024-04-30 01:45:00|69633.9|69613.9|69637.8|69617.8|69637.8|69617.8|69629.4|69609.4|292
1714441800000|2024-04-30 01:50:00|69637.9|69617.9|69651.4|69631.4|69654.1|69634.1|69635.2|69615.2|266
1714442100000|2024-04-30 01:55:00|69651.3|69631.3|69661.5|69641.5|69661.9|69641.9|69647.9|69627.9|254
1714442400000|2024-04-30 02:00:00|69661.6|69641.6|69663.8|69643.8|69670.7|69650.7|69661.5|69641.5|283
1714442700000|2024-04-30 02:05:00|69663.9|69643.9|69664.8|69644.8|69677.2|69657.2|69658.8|69640.8|249
1714443000000|2024-04-30 02:10:00|69664.9|69644.9|69677.2|69657.2|69677.7|69657.7|69664.9|69644.9|262
1714443300000|2024-04-30 02:15:00|69677.6|69657.6|69673.8|69653.8|69682.3|69662.3|69673.6|69653.8|259
1714443600000|2024-04-30 02:20:00|69673.2|69653.2|69674.9|69654.9|69674.9|69656.2|69667.5|69648.5|190
1714443900000|2024-04-30 02:25:00|69675|69655|69686.5|69666.5|69688|69669.9|69675|69655|208
1714444200000|2024-04-30 02:30:00|69686.6|69666.6|69675.9|69655.9|69687.8|69667.8|69675.9|69655.9|230
1714444500000|2024-04-30 02:35:00|69676|69656|69675.9|69655.9|69679.4|69659.4|69672.2|69652.2|192
1714444800000|2024-04-30 02:40:00|69676|69656|69682.4|69662.4|69685.3|69665.3|69675.1|69655.1|210
1714445100000|2024-04-30 02:45:00|69682.5|69662.5|69679.4|69659.4|69683|69665.6|69679.4|69659.4|219
1714445400000|2024-04-30 02:50:00|69679.3|69659.3|69665.4|69645.4|69679.3|69659.3|69664.5|69644.5|209
1714445700000|2024-04-30 02:55:00|69665.6|69645.6|69664.4|69644.4|69666.3|69646.3|69658.7|69638.7|262
1714446000000|2024-04-30 03:00:00|69664.5|69644.5|69668.7|69648.7|69669.3|69649.3|69659.6|69639.6|185
1714446300000|2024-04-30 03:05:00|69668.6|69648.6|69680.9|69660.9|69681|69661|69668.6|69648.6|250
1714446600000|2024-04-30 03:10:00|69681.1|69661.1|69685.7|69665.7|69687.4|69667.4|69681.1|69661.1|251
1714446900000|2024-04-30 03:15:00|69685.8|69665.8|69682.6|69662.6|69685.8|69665.8|69679.5|69659.5|222
1714447200000|2024-04-30 03:20:00|69682.5|69662.5|69680.9|69660.9|69686.5|69666.5|69680.7|69660.7|225
1714447500000|2024-04-30 03:25:00|69681|69661|69689.3|69669.3|69690.6|69670.6|69678.9|69658.9|158
1714447800000|2024-04-30 03:30:00|69688.7|69668.7|69676.9|69656.9|69688.7|69668.7|69676.9|69656.9|200
1714448100000|2024-04-30 03:35:00|69676.8|69656.8|69676.3|69656.3|69679.8|69659.8|69673|69653|195
1714448400000|2024-04-30 03:40:00|69676.2|69656.2|69684|69664|69690|69670|69671.5|69651.5|220
1714448700000|2024-04-30 03:45:00|69684.1|69664.1|69686.4|69666.4|69690.3|69670.3|69682.8|69662.8|159
1714449000000|2024-04-30 03:50:00|69686.5|69666.5|69680|69660|69686.5|69666.5|69679.4|69659.4|154
1714449300000|2024-04-30 03:55:00|69680.1|69660.1|69673.2|69653.2|69683.8|69663.8|69673.2|69653.2|181
1714449600000|2024-04-30 04:00:00|69672.9|69652.9|69673.1|69653.1|69676.8|69656.8|69670.7|69650.7|180
1714449900000|2024-04-30 04:05:00|69672.8|69652.8|69687|69667|69687|69667|69672.7|69652.7|161
1714450200000|2024-04-30 04:10:00|69687.2|69667.2|69690.1|69670.1|69690.1|69670.1|69685.6|69665.6|178
1714450500000|2024-04-30 04:15:00|69690|69670|69690.5|69670.5|69693|69673|69688.2|69668.2|156
1714450800000|2024-04-30 04:20:00|69690.2|69670.2|69685.8|69665.8|69690.3|69670.8|69685|69665.8|145
1714451100000|2024-04-30 04:25:00|69685.9|69665.9|69683.3|69663.3|69686.5|69666.5|69679.6|69659.9|128
1714451400000|2024-04-30 04:30:00|69683.4|69663.4|69691|69671|69691.2|69671.2|69683.4|69663.4|190
1714451700000|2024-04-30 04:35:00|69690.9|69670.9|69676.7|69656.7|69691.8|69671.8|69676.6|69656.6|137
1714452000000|2024-04-30 04:40:00|69676.6|69656.6|69673.1|69653.1|69676.6|69656.6|69670.5|69650.5|140
1714452300000|2024-04-30 04:45:00|69673.2|69653.2|69674.3|69654.3|69675.9|69656.2|69670.4|69650.4|123
1714452600000|2024-04-30 04:50:00|69674.4|69654.4|69674.4|69654.4|69676.3|69656.3|69670.8|69650.8|144
1714452900000|2024-04-30 04:55:00|69674.2|69654.2|69672.1|69652.1|69675.4|69655.4|69671.4|69651.4|144
1714453200000|2024-04-30 05:00:00|69672|69652|69667|69647|69675|69655|69666.1|69646.1|213
1714453500000|2024-04-30 05:05:00|69667.1|69647.1|69672.1|69652.1|69673.1|69653.1|69664.1|69644.1|180
1714453800000|2024-04-30 05:10:00|69672.2|69652.2|69677.8|69657.8|69680.7|69660.7|69670.6|69650.6|178
1714454100000|2024-04-30 05:15:00|69677.9|69657.9|69681.6|69661.6|69685.4|69665.4|69675.3|69657.9|202
1714454400000|2024-04-30 05:20:00|69681.5|69661.5|69684.7|69664.7|69690.9|69670.9|69681.4|69661.4|218
1714454700000|2024-04-30 05:25:00|69684.8|69664.8|69693.3|69673.3|69693.3|69673.3|69681.9|69661.9|180
1714455000000|2024-04-30 05:30:00|69693.7|69673.7|69701.2|69681.2|69702.1|69682.1|69689.5|69669.5|314
1714455300000|2024-04-30 05:35:00|69701.1|69681.1|69716.9|69696.9|69717.5|69697.5|69697.6|69677.6|273
1714455600000|2024-04-30 05:40:00|69716.7|69696.7|69726|69706|69729.2|69709.2|69715|69695|209
1714455900000|2024-04-30 05:45:00|69725.9|69705.9|69726.6|69706.6|69729.2|69710.4|69723.7|69704.1|214
1714456200000|2024-04-30 05:50:00|69726.9|69706.9|69739.7|69719.7|69742.1|69722.1|69724.1|69704.1|221
1714456500000|2024-04-30 05:55:00|69739.5|69719.5|69715.4|69695.4|69739.5|69719.5|69711.7|69691.7|459
1714456800000|2024-04-30 06:00:00|69717.2|69697.2|69705.9|69685.9|69725.3|69705.3|69704.5|69684.5|460
1714457100000|2024-04-30 06:05:00|69705.8|69685.8|69744.5|69724.5|69744.7|69724.7|69704|69684|435
1714457400000|2024-04-30 06:10:00|69744.4|69724.4|69750|69730|69757.2|69737.2|69737.2|69717.2|480
1714457700000|2024-04-30 06:15:00|69749.9|69729.9|69765.8|69745.8|69769.7|69749.7|69736.7|69716.7|429
1714458000000|2024-04-30 06:20:00|69766.5|69746.5|69756.3|69741.3|69778.9|69758.9|69753.9|69737.7|427
1714458300000|2024-04-30 06:25:00|69756.4|69741.4|69750|69730|69765.9|69745.9|69749.1|69729.1|371
1714458600000|2024-04-30 06:30:00|69751.9|69731.9|69754.8|69739.8|69761.4|69746.4|69748.3|69728.3|339
1714458900000|2024-04-30 06:35:00|69754.7|69739.7|69741|69726|69774.2|69759.2|69740.5|69725.5|398
1714459200000|2024-04-30 06:40:00|69740.9|69725.9|69744.9|69724.9|69756.1|69740.6|69732.8|69717.8|416
1714459500000|2024-04-30 06:45:00|69740.8|69720.8|69704.8|69684.8|69740.8|69720.8|69698.3|69678.3|614
1714459800000|2024-04-30 06:50:00|69703.1|69683.1|69685.4|69670.4|69711.6|69691.6|69685|69665|407
1714460100000|2024-04-30 06:55:00|69685.3|69670.3|69683.2|69663.2|69687.6|69670.3|69672.2|69656.1|360
1714460400000|2024-04-30 07:00:00|69683.3|69663.3|69667.2|69652.2|69683.3|69663.3|69648.2|69633.2|493
1714460700000|2024-04-30 07:05:00|69667.8|69652.8|69666.5|69651.5|69682.4|69667.4|69661.4|69646.4|492
1714461000000|2024-04-30 07:10:00|69666.6|69651.6|69684.3|69669.3|69684.6|69669.6|69665.1|69650.1|424
1714461300000|2024-04-30 07:15:00|69684.4|69669.4|69688.5|69673.5|69699.8|69684.8|69676.7|69660|445
1714461600000|2024-04-30 07:20:00|69688.6|69673.6|69689.1|69674.1|69696.5|69681.5|69678.2|69662.4|410
1714461900000|2024-04-30 07:25:00|69689.3|69674.3|69670.2|69655.2|69692.3|69677.3|69662.7|69647.7|509
1714462200000|2024-04-30 07:30:00|69670.1|69655.1|69663.5|69648.5|69670.8|69655.8|69651.1|69636.1|460
1714462500000|2024-04-30 07:35:00|69663.3|69648.3|69676.9|69656.9|69686.3|69666.3|69662.9|69647.9|429
1714462800000|2024-04-30 07:40:00|69677.1|69657.1|69683.2|69663.2|69683.2|69663.2|69667.8|69647.8|335
1714463100000|2024-04-30 07:45:00|69683.1|69663.1|69672.3|69657.3|69693.2|69678.2|69668.2|69653.2|407
1714463400000|2024-04-30 07:50:00|69672.7|69657.7|69679.4|69659.4|69680.3|69663.9|69666.3|69651.3|290
1714463700000|2024-04-30 07:55:00|69679.5|69659.5|69681.6|69661.6|69682.4|69665.4|69667.8|69652.8|272
1714464000000|2024-04-30 08:00:00|69682|69662|69699.1|69684.1|69706.2|69691.2|69680.6|69662|427
1714464300000|2024-04-30 08:05:00|69698.9|69683.9|69704.8|69689.8|69709.1|69694.1|69691.2|69676.2|405
1714464600000|2024-04-30 08:10:00|69704.4|69689.4|69726.8|69711.8|69728.7|69713.7|69697.3|69682.3|414
1714464900000|2024-04-30 08:15:00|69727.1|69712.1|69740.3|69725.3|69757.9|69742.9|69725.7|69710.7|433
1714465200000|2024-04-30 08:20:00|69740.4|69725.4|69726.3|69711.3|69741.2|69726.2|69725.4|69710.4|439
1714465500000|2024-04-30 08:25:00|69726.5|69711.5|69711.4|69696.4|69728.8|69713.8|69709.8|69694.8|363
1714465800000|2024-04-30 08:30:00|69711.5|69696.5|69716|69701|69716.3|69701.3|69706.4|69691.4|300
1714466100000|2024-04-30 08:35:00|69715.9|69700.9|69705.8|69690.8|69715.9|69700.9|69705.3|69690.3|339
1714466400000|2024-04-30 08:40:00|69705.7|69690.7|69704.9|69689.9|69711.2|69696.2|69697.7|69682.7|296
1714466700000|2024-04-30 08:45:00|69704.8|69689.8|69686.7|69671.7|69706.9|69691.9|69686.7|69671.7|352
1714467000000|2024-04-30 08:50:00|69686.9|69671.9|69684.4|69669.4|69697.5|69682.5|69684.3|69669.3|392
1714467300000|2024-04-30 08:55:00|69684.5|69669.5|69646.8|69626.8|69686.1|69671.1|69639.2|69619.2|471
1714467600000|2024-04-30 09:00:00|69644.4|69624.4|69562.1|69547.1|69649.4|69629.4|69544.5|69529.5|679
1714467900000|2024-04-30 09:05:00|69562|69547|69549.8|69534.8|69568.1|69552.7|69541.4|69526.4|585
1714468200000|2024-04-30 09:10:00|69549.9|69534.9|69579.7|69559.7|69585.9|69565.9|69548.4|69533.4|470
1714468500000|2024-04-30 09:15:00|69579.6|69559.6|69563.5|69548.5|69585.1|69565.7|69559.2|69540.6|464
1714468800000|2024-04-30 09:20:00|69563.4|69548.4|69572.3|69557.3|69580.7|69565.7|69559|69544|418
1714469100000|2024-04-30 09:25:00|69572.4|69557.4|69533.5|69518.5|69573.1|69558.1|69531|69515|473
1714469400000|2024-04-30 09:30:00|69533.1|69518.1|69510.4|69495.4|69540.5|69525.5|69506.2|69491.2|488
1714469700000|2024-04-30 09:35:00|69510.5|69495.5|69499.3|69484.3|69510.6|69495.6|69489.8|69474.8|422
1714470000000|2024-04-30 09:40:00|69499.5|69484.5|69509.3|69494.3|69514.9|69499.9|69496.3|69481.3|396
1714470300000|2024-04-30 09:45:00|69509.2|69494.2|69509.9|69494.9|69517.1|69500|69501.4|69481.4|440
1714470600000|2024-04-30 09:50:00|69510|69495|69524.6|69509.6|69525.1|69510.1|69499.1|69484.1|424
1714470900000|2024-04-30 09:55:00|69524.3|69509.3|69541|69526|69541|69526|69521.9|69506.9|413
1714471200000|2024-04-30 10:00:00|69541.1|69526.1|69557.3|69542.3|69558.1|69543.1|69540.7|69525.7|440
1714471500000|2024-04-30 10:05:00|69557.5|69542.5|69543|69528|69567.2|69552.2|69539.5|69524.5|359
1714471800000|2024-04-30 10:10:00|69543.2|69528.2|69529|69514|69545.8|69530.8|69528.8|69513.8|327
1714472100000|2024-04-30 10:15:00|69529.1|69514.1|69534.6|69519.6|69548|69533|69529.1|69514.1|346
1714472400000|2024-04-30 10:20:00|69534.5|69519.5|69520.2|69505.2|69534.5|69519.5|69513|69498|429
1714472700000|2024-04-30 10:25:00|69519.9|69504.9|69504.4|69489.4|69523.1|69508.1|69501.2|69486.2|415
1714473000000|2024-04-30 10:30:00|69504.3|69489.3|69517.8|69502.8|69518.2|69503.2|69501.5|69486.5|357
1714473300000|2024-04-30 10:35:00|69518|69503|69498.8|69483.8|69518.4|69503.4|69495.9|69480.9|402
1714473600000|2024-04-30 10:40:00|69498.9|69483.9|69518.2|69503.2|69520|69505|69485|69470|408
1714473900000|2024-04-30 10:45:00|69518.3|69503.3|69521.6|69506.6|69534.4|69519.4|69518.2|69503.2|332
1714474200000|2024-04-30 10:50:00|69521.5|69506.5|69534.3|69519.3|69534.5|69519.5|69521.3|69506.3|307
1714474500000|2024-04-30 10:55:00|69534.2|69519.2|69530.8|69515.8|69537.6|69522.6|69524.2|69509.2|297
1714474800000|2024-04-30 11:00:00|69530.9|69515.9|69563.5|69548.5|69563.8|69548.8|69530.8|69515.8|406
1714475100000|2024-04-30 11:05:00|69563.6|69548.6|69577|69562|69577|69562|69556.8|69541.8|339
1714475400000|2024-04-30 11:10:00|69576.9|69561.9|69555.4|69540.4|69583.1|69568.1|69555.4|69540.4|357
1714475700000|2024-04-30 11:15:00|69555.3|69540.3|69556.4|69541.4|69569.6|69554.6|69555.3|69540.3|366
1714476000000|2024-04-30 11:20:00|69556.5|69541.5|69562.2|69547.2|69563.5|69548.5|69540.2|69525.2|317
1714476300000|2024-04-30 11:25:00|69561.6|69546.6|69563.6|69548.6|69563.6|69548.6|69549.5|69534.5|315
1714476600000|2024-04-30 11:30:00|69563.5|69548.5|69569.2|69554.2|69583.1|69568.1|69563.1|69548.1|331
1714476900000|2024-04-30 11:35:00|69569.3|69554.3|69570.2|69555.2|69576.3|69561.3|69565.5|69550.5|316
1714477200000|2024-04-30 11:40:00|69570.1|69555.1|69568.7|69553.7|69572.9|69557.9|69562.2|69547.2|295
1714477500000|2024-04-30 11:45:00|69568.8|69553.8|69574.9|69559.9|69579.9|69564.9|69566.2|69551.2|372
1714477800000|2024-04-30 11:50:00|69574.8|69559.8|69576.8|69561.8|69581.2|69566.2|69570.2|69555.2|275
1714478100000|2024-04-30 11:55:00|69576.7|69561.7|69583.9|69568.9|69587.8|69572.8|69570.2|69555.2|425
1714478400000|2024-04-30 12:00:00|69583.7|69568.7|69604.9|69589.9|69610.4|69595.4|69583.1|69568.1|498
1714478700000|2024-04-30 12:05:00|69605.1|69590.1|69595.4|69580.4|69611.6|69596.6|69591.9|69576.9|407
1714479000000|2024-04-30 12:10:00|69595.5|69580.5|69575.4|69560.4|69596.3|69581.3|69573.3|69558.3|450
1714479300000|2024-04-30 12:15:00|69575.3|69560.3|69571.5|69556.5|69581.5|69566.5|69559.2|69544.2|462
1714479600000|2024-04-30 12:20:00|69568.8|69553.8|69571|69556|69579.9|69564.9|69564.2|69549.2|450
1714479900000|2024-04-30 12:25:00|69569.8|69554.8|69572.4|69552.4|69582.6|69567.6|69558.6|69543.6|401
1714480200000|2024-04-30 12:30:00|69573.5|69553.5|69712|69692|69782|69762|69573.5|69553.5|1042
1714480500000|2024-04-30 12:35:00|69714.4|69694.4|69713|69693|69740.8|69720.8|69685.2|69665.2|958
1714480800000|2024-04-30 12:40:00|69715.6|69695.6|69669.3|69654.3|69722.2|69707.2|69668.9|69651.3|894
1714481100000|2024-04-30 12:45:00|69668|69653|69675.5|69660.5|69675.9|69660.9|69640|69620|709
1714481400000|2024-04-30 12:50:00|69675.3|69660.3|69688.9|69668.9|69711.6|69696.6|69672.5|69657.5|767
1714481700000|2024-04-30 12:55:00|69688.2|69668.2|69714.3|69694.3|69731|69716|69683.4|69666.9|656
1714482000000|2024-04-30 13:00:00|69714.2|69694.2|69668.6|69653.6|69755|69735|69661.2|69646.2|765
1714482300000|2024-04-30 13:05:00|69668.7|69653.7|69689.6|69674.6|69698.7|69683.7|69647.3|69632.3|717
1714482600000|2024-04-30 13:10:00|69689.9|69674.9|69638.7|69623.7|69694.2|69679.2|69637.8|69622.8|586
1714482900000|2024-04-30 13:15:00|69638.6|69623.6|69687.1|69672.1|69687.4|69672.4|69619.9|69604.9|620
1714483200000|2024-04-30 13:20:00|69686.4|69671.4|69699.4|69684.4|69714.3|69699.3|69684.5|69669.5|612
1714483500000|2024-04-30 13:25:00|69699.3|69684.3|69693.2|69678.2|69700.8|69685.8|69658.2|69643.2|615
1714483800000|2024-04-30 13:30:00|69695.9|69680.9|69679.8|69664.8|69705.9|69690.9|69678.3|69663.3|748
1714484100000|2024-04-30 13:35:00|69679.7|69664.7|69669.6|69654.6|69694.4|69679.4|69654.7|69639.7|683
1714484400000|2024-04-30 13:40:00|69668.2|69653.2|69637.6|69617.6|69679|69664|69622.3|69602.3|655
1714484700000|2024-04-30 13:45:00|69636.8|69616.8|69627.7|69612.7|69658.1|69643.1|69620.6|69600.6|789
1714485000000|2024-04-30 13:50:00|69627.6|69612.6|69670.8|69655.8|69673.8|69658.8|69627.6|69612.6|718
1714485300000|2024-04-30 13:55:00|69670.9|69655.9|69681.7|69661.7|69696|69681|69664.9|69649.9|641
1714485600000|2024-04-30 14:00:00|69681.2|69661.2|69650.2|69630.2|69682|69665.1|69636.8|69616.8|954
1714485900000|2024-04-30 14:05:00|69650.5|69630.5|69626.4|69611.4|69650.5|69630.5|69587.1|69570.8|807
1714486200000|2024-04-30 14:10:00|69626.6|69611.6|69647.1|69632.1|69666.2|69651.2|69625.6|69610.6|652
1714486500000|2024-04-30 14:15:00|69648.3|69633.3|69616.6|69596.6|69651.8|69634.5|69585.8|69568.6|710
1714486800000|2024-04-30 14:20:00|69616.5|69596.5|69629.3|69614.3|69633.1|69618.1|69609.8|69590|604
1714487100000|2024-04-30 14:25:00|69629.2|69614.2|69607.3|69592.3|69636.7|69621.7|69603.1|69588.1|606
1714487400000|2024-04-30 14:30:00|69607.1|69592.1|69660.1|69640.1|69660.1|69640.1|69601.2|69586.2|700
1714487700000|2024-04-30 14:35:00|69659.9|69639.9|69688.1|69673.1|69701.9|69686.9|69655.1|69638.5|701
1714488000000|2024-04-30 14:40:00|69688|69673|69701.9|69681.9|69703.1|69688|69667.8|69647.8|666
1714488300000|2024-04-30 14:45:00|69701.8|69681.8|69708.1|69693.1|69718|69703|69669.8|69649.8|682
1714488600000|2024-04-30 14:50:00|69707.8|69692.8|69768.3|69753.3|69771|69755.7|69706.9|69687.8|817
1714488900000|2024-04-30 14:55:00|69768.2|69753.2|69773|69758|69798.6|69783.6|69757|69742|818
1714489200000|2024-04-30 15:00:00|69770.5|69755.5|69735.8|69715.8|69771.3|69755.5|69725.6|69710.6|855
1714489500000|2024-04-30 15:05:00|69735.5|69715.5|69743.1|69728.1|69747.1|69732.1|69720|69705|651
1714489800000|2024-04-30 15:10:00|69743.2|69728.2|69778.1|69763.1|69790.2|69775.2|69732.3|69717.3|608
1714490100000|2024-04-30 15:15:00|69778.3|69763.3|69762.5|69747.5|69782|69767|69761.2|69741.7|636
1714490400000|2024-04-30 15:20:00|69762.4|69747.4|69763.1|69748.1|69790.8|69775.8|69755.9|69740.9|574
1714490700000|2024-04-30 15:25:00|69762.5|69747.5|69768|69753|69784.6|69765.7|69747.3|69731.4|613
1714491000000|2024-04-30 15:30:00|69766.2|69751.2|69794.8|69779.8|69799.9|69784.9|69765.5|69750.2|571
1714491300000|2024-04-30 15:35:00|69795|69780|69801.8|69786.8|69806.6|69788.5|69785|69765|566
1714491600000|2024-04-30 15:40:00|69802|69787|69810.1|69790.1|69813.4|69793.4|69797|69780.1|471
1714491900000|2024-04-30 15:45:00|69810|69790|69794.9|69779.9|69813.1|69793.1|69794.1|69774.3|418
1714492200000|2024-04-30 15:50:00|69795|69780|69814.6|69794.6|69817.7|69802.7|69788.9|69770|417
1714492500000|2024-04-30 15:55:00|69814.7|69794.7|69819.8|69804.8|69825.5|69807.7|69803.8|69787.2|482
1714492800000|2024-04-30 16:00:00|69819.6|69804.6|69826.7|69806.7|69832.1|69817.1|69802.2|69782.2|485
1714493100000|2024-04-30 16:05:00|69827.3|69807.3|69835.3|69815.3|69843.5|69828.5|69824.8|69805.1|449
1714493400000|2024-04-30 16:10:00|69835.1|69815.1|69839.5|69819.5|69840.6|69825.1|69816.6|69796.6|467
1714493700000|2024-04-30 16:15:00|69841.6|69821.6|69842.3|69827.3|69852.9|69837.9|69841.5|69821.6|367
1714494000000|2024-04-30 16:20:00|69842.4|69827.4|69843.8|69828.8|69849.3|69834.3|69841.1|69825.6|367
1714494300000|2024-04-30 16:25:00|69844|69829|69846|69831|69852.1|69837.1|69841.2|69826.2|481
1714494600000|2024-04-30 16:30:00|69846.2|69831.2|69861.9|69846.9|69865.1|69850.1|69841.4|69826.4|460
1714494900000|2024-04-30 16:35:00|69861.8|69846.8|69867.7|69847.7|69869.9|69849.9|69851.8|69831.8|411
1714495200000|2024-04-30 16:40:00|69864.4|69844.4|69863.2|69843.2|69867.3|69851.8|69853.8|69833.8|418
1714495500000|2024-04-30 16:45:00|69864.2|69844.2|69827.2|69812.2|69864.6|69844.6|69827.2|69808.8|448
1714495800000|2024-04-30 16:50:00|69827.3|69812.3|69835.5|69815.5|69837.9|69817.9|69826.3|69806.8|401
1714496100000|2024-04-30 16:55:00|69835.9|69815.9|69850.4|69830.4|69851.5|69836.5|69818.5|69798.5|546
1714496400000|2024-04-30 17:00:00|69849.3|69829.3|69827.9|69812.9|69855.8|69835.8|69820.9|69805.9|411
1714496700000|2024-04-30 17:05:00|69829.8|69814.8|69834.7|69814.7|69838.8|69823.8|69825.9|69805.9|380
1714497000000|2024-04-30 17:10:00|69834.8|69814.8|69836.2|69821.2|69839.9|69824.9|69827.3|69807.3|409
1714497300000|2024-04-30 17:15:00|69835.8|69820.8|69836.4|69816.4|69841.9|69826.6|69829.9|69809.9|389
1714497600000|2024-04-30 17:20:00|69836.2|69816.2|69846.7|69826.7|69848.7|69828.7|69829.7|69814.7|377
1714497900000|2024-04-30 17:25:00|69846.6|69826.6|69861.8|69846.8|69866.9|69851.9|69841.8|69821.8|405
1714498200000|2024-04-30 17:30:00|69862|69847|69874.9|69854.9|69875|69855|69858|69843|334
1714498500000|2024-04-30 17:35:00|69875|69855|69859.2|69844.2|69875.8|69855.8|69856.9|69841.2|310
1714498800000|2024-04-30 17:40:00|69859.4|69844.4|69869.9|69849.9|69872.5|69852.8|69856.3|69841.3|335
1714499100000|2024-04-30 17:45:00|69870|69850|69856.9|69841.9|69873.2|69853.2|69856.6|69841.6|309
1714499400000|2024-04-30 17:50:00|69856.8|69841.8|69853.5|69833.5|69859.5|69842.1|69843.6|69828.6|286
1714499700000|2024-04-30 17:55:00|69853.4|69833.4|69838.9|69823.9|69861.2|69843.6|69838.9|69820.8|356
1714500000000|2024-04-30 18:00:00|69838.2|69823.2|69827.2|69812.2|69838.2|69823.2|69824.3|69806.6|302
1714500300000|2024-04-30 18:05:00|69827.3|69812.3|69839.9|69824.9|69841.6|69826.6|69825.1|69810.1|296
1714500600000|2024-04-30 18:10:00|69839.8|69824.8|69842.5|69822.5|69844.2|69829.2|69834|69815.3|282
1714500900000|2024-04-30 18:15:00|69842.8|69822.8|69834.8|69819.8|69842.8|69822.8|69831.6|69814.9|244
1714501200000|2024-04-30 18:20:00|69834.7|69819.7|69830.9|69815.9|69836.1|69819.7|69824.1|69804.1|228
1714501500000|2024-04-30 18:25:00|69831|69816|69839.6|69819.6|69842.6|69823.7|69829.4|69814.4|286
1714501800000|2024-04-30 18:30:00|69839.5|69819.5|69827.3|69807.3|69847.7|69827.7|69824.3|69804.3|338
1714502100000|2024-04-30 18:35:00|69827.4|69807.4|69829.9|69814.9|69835.7|69817|69825|69805.9|292
1714502400000|2024-04-30 18:40:00|69829.7|69814.7|69836.9|69816.9|69839.2|69824.2|69827|69812|341
1714502700000|2024-04-30 18:45:00|69836.8|69816.8|69856.8|69836.8|69857|69837|69833.7|69813.7|360
1714503000000|2024-04-30 18:50:00|69857.3|69837.3|69864.4|69844.4|69868.2|69848.2|69853.9|69837.1|465
1714503300000|2024-04-30 18:55:00|69865.4|69845.4|69855.4|69840.4|69866.6|69846.6|69855.2|69836.4|369
1714503600000|2024-04-30 19:00:00|69855.3|69840.3|69851|69836|69856.4|69841.4|69838.7|69823.7|358
1714503900000|2024-04-30 19:05:00|69850.9|69835.9|69849.3|69834.3|69850.9|69835.9|69840.2|69825.2|263
1714504200000|2024-04-30 19:10:00|69849.2|69834.2|69864|69849|69864|69849|69847.4|69832.4|287
1714504500000|2024-04-30 19:15:00|69863.9|69848.9|69865.6|69850.6|69868.4|69853.4|69859.9|69844.9|325
1714504800000|2024-04-30 19:20:00|69866.2|69851.2|69881|69866|69882.5|69867.5|69866.2|69851.2|302
1714505100000|2024-04-30 19:25:00|69881.1|69866.1|69877.7|69862.7|69888.2|69873.2|69873.8|69858.8|263
1714505400000|2024-04-30 19:30:00|69877.6|69862.6|69866.3|69851.3|69881.7|69866.7|69861.4|69846.4|371
1714505700000|2024-04-30 19:35:00|69866.2|69851.2|69874.5|69859.5|69879.7|69864.7|69864.3|69849.3|344
1714506000000|2024-04-30 19:40:00|69874.4|69859.4|69880.2|69865.2|69880.8|69865.8|69864.7|69849.7|376
1714506300000|2024-04-30 19:45:00|69880.1|69865.1|69868.7|69853.7|69880.4|69865.4|69864.2|69844.2|351
1714506600000|2024-04-30 19:50:00|69868.9|69853.9|69876.2|69856.2|69878.3|69858.8|69864.5|69847.7|405
1714506900000|2024-04-30 19:55:00|69877.2|69857.2|69898.5|69878.5|69902.1|69885.2|69876.1|69856.1|494
1714507200000|2024-04-30 20:00:00|69899.5|69879.5|69893.8|69873.8|69906.9|69886.9|69892|69872|551
1714507500000|2024-04-30 20:05:00|69896.2|69876.2|69899.7|69879.7|69902.4|69882.4|69895.7|69875.7|274
1714507800000|2024-04-30 20:10:00|69899.5|69879.5|69898.9|69878.9|69904.5|69884.5|69896.4|69876.4|319
1714508100000|2024-04-30 20:15:00|69898.8|69878.8|69905.2|69885.2|69907.1|69887.1|69898.7|69878.7|259
1714508400000|2024-04-30 20:20:00|69905.6|69885.6|69914.6|69894.6|69914.6|69894.6|69905.2|69885.4|246
1714508700000|2024-04-30 20:25:00|69914.5|69894.5|69915.6|69895.6|69915.8|69895.8|69912.5|69892.5|248
1714509000000|2024-04-30 20:30:00|69915.7|69895.7|69916.9|69896.9|69917|69897|69912.4|69892.4|258
1714509300000|2024-04-30 20:35:00|69917|69897|69917.9|69897.9|69919.3|69899.3|69915|69895|185
1714509600000|2024-04-30 20:40:00|69917.8|69897.8|69938.5|69918.5|69938.7|69918.7|69917|69897|168
1714509900000|2024-04-30 20:45:00|69938.3|69918.3|69931.7|69911.7|69938.3|69918.3|69927.9|69907.9|287
1714510200000|2024-04-30 20:50:00|69931.5|69911.5|69935.2|69915.2|69938.5|69918.5|69929.2|69909.2|276
1714510500000|2024-04-30 20:55:00|69935|69915|69951.2|69916.1|69952.5|69927.3|69935|69896.3|471
1714510800000|2024-04-30 21:00:00|69950.6|69915.3|69933.1|69913.1|69962.3|69915.3|69933.1|69875.1|66
1714511100000|2024-04-30 21:05:00|69932.4|69912.4|69904.5|69875.5|69938.1|69912.4|69904.5|69875.5|211
1714511400000|2024-04-30 21:10:00|69904.3|69870.5|69897.2|69855.7|69910.1|69877.8|69884.6|69851.8|179
1714511700000|2024-04-30 21:15:00|69893.2|69855.6|69909.8|69877.7|69912.5|69884.8|69889.2|69850.3|140
1714512000000|2024-04-30 21:20:00|69909.7|69877.8|69915.1|69882.4|69926.1|69883.5|69906.9|69876.4|92
1714512300000|2024-04-30 21:25:00|69915.4|69882.1|69913.9|69881.5|69920.2|69884.8|69913.9|69878.4|49
1714512600000|2024-04-30 21:30:00|69914.4|69881.8|69915.9|69887.4|69923.4|69887.4|69914.4|69878.8|76
1714512900000|2024-04-30 21:35:00|69915.8|69887.5|69919.1|69885|69925.3|69887.9|69914.2|69881.6|64
1714513200000|2024-04-30 21:40:00|69919.2|69885.1|69926.3|69899.3|69927.4|69901.8|69915.9|69881.6|236
1714513500000|2024-04-30 21:45:00|69925.8|69901|69925.1|69885.2|69926.9|69901|69916.2|69879.9|245
1714513800000|2024-04-30 21:50:00|69925|69885.3|69924.5|69882.8|69927.5|69885.3|69923.7|69881.7|213
1714514100000|2024-04-30 21:55:00|69924.4|69882.6|69918.9|69885.6|69925.7|69898|69913.9|69877.5|104
1714514400000|2024-04-30 22:00:00|69918.8|69885.8|69913.7|69893.7|69941.9|69897.4|69909.3|69878|302
1714514700000|2024-04-30 22:05:00|69913.8|69893.8|69923.5|69903.5|69925.5|69905.5|69912|69892|164
1714515000000|2024-04-30 22:10:00|69923.7|69903.7|69926.8|69906.8|69930.2|69911.7|69921.9|69901.9|136
1714515300000|2024-04-30 22:15:00|69926.9|69906.9|69925.9|69905.9|69928|69908|69925.1|69905.1|113
1714515600000|2024-04-30 22:20:00|69926|69906|69926.6|69906.6|69927.4|69907.4|69924.6|69904.6|167
1714515900000|2024-04-30 22:25:00|69926.7|69906.7|69931.5|69911.5|69931.5|69911.5|69925.1|69905.1|177
1714516200000|2024-04-30 22:30:00|69931.7|69911.7|69925.1|69905.1|69932.3|69912.3|69925|69905|126
1714516500000|2024-04-30 22:35:00|69925.2|69905.2|69924.1|69904.1|69926.8|69906.8|69924.1|69904.1|119
1714516800000|2024-04-30 22:40:00|69924.2|69904.2|69921.3|69901.3|69924.3|69904.3|69918.5|69898.5|154
1714517100000|2024-04-30 22:45:00|69921.2|69901.2|69930.5|69910.5|69938.5|69918.5|69921.2|69901.2|259
1714517400000|2024-04-30 22:50:00|69930.4|69910.4|69926.5|69906.5|69933.8|69913.8|69924.8|69904.8|154
1714517700000|2024-04-30 22:55:00|69926.6|69906.6|69927.6|69907.6|69928.7|69908.7|69924|69904|191
1714518000000|2024-04-30 23:00:00|69927.7|69907.7|69935.4|69915.4|69940.2|69920.2|69927.6|69907.6|191
1714518300000|2024-04-30 23:05:00|69935.3|69915.3|69933.3|69913.3|69937.9|69918.7|69930.2|69910.4|176
1714518600000|2024-04-30 23:10:00|69933.4|69913.4|69933.9|69913.9|69934.9|69915.9|69930.3|69911.4|158
1714518900000|2024-04-30 23:15:00|69934.1|69914.1|69935.1|69915.1|69938.1|69918.1|69929.3|69909.3|139
1714519200000|2024-04-30 23:20:00|69937.7|69917.7|69934.2|69914.2|69937.9|69920.3|69931.4|69911.4|179
1714519500000|2024-04-30 23:25:00|69934.3|69914.3|69934.2|69914.2|69934.6|69914.6|69928.1|69910.9|150
1714519800000|2024-04-30 23:30:00|69934.1|69914.1|69937.2|69917.2|69939.8|69919.8|69931.6|69911.6|155
1714520100000|2024-04-30 23:35:00|69937.1|69917.1|69937.3|69917.3|69938.9|69921.6|69935.8|69916.9|170
1714520400000|2024-04-30 23:40:00|69937.2|69917.2|69931.9|69911.9|69938.8|69918.8|69931|69911|233
1714520700000|2024-04-30 23:45:00|69931.8|69911.8|69933.9|69913.9|69934.1|69916.3|69927|69907|174
1714521000000|2024-04-30 23:50:00|69933.8|69913.8|69937|69917|69940.4|69922.5|69931.4|69913.6|172
1714521300000|2024-04-30 23:55:00|69936.8|69916.8|69937.3|69917.3|69940.2|69920.2|69932.2|69912.2|229
1714521600000|2024-05-01 00:00:00|69937.2|69917.2|69931|69911|69940.4|69920.4|69930.3|69910.3|269
1714521900000|2024-05-01 00:05:00|69931.1|69911.1|69932.4|69917.4|69937.5|69917.5|69930|69910|208
1714522200000|2024-05-01 00:10:00|69932|69917|69948.4|69928.4|69951.7|69933.8|69932|69914.3|176
1714522500000|2024-05-01 00:15:00|69948.3|69928.3|69954.9|69934.9|69958.3|69939.8|69944.9|69924.9|215
1714522800000|2024-05-01 00:20:00|69954.8|69934.8|69978.1|69958.1|69991.3|69971.3|69948.6|69928.6|257
1714523100000|2024-05-01 00:25:00|69978|69958|69973.7|69953.7|69984.5|69964.5|69967.2|69947.2|293
1714523400000|2024-05-01 00:30:00|69973.9|69953.9|69967.8|69947.8|69975.3|69958.2|69967.8|69947.8|234
1714523700000|2024-05-01 00:35:00|69967.7|69947.7|69966.7|69946.7|69973.2|69954.4|69964.8|69944.8|214
1714524000000|2024-05-01 00:40:00|69966.6|69946.6|69969.5|69949.5|69973.6|69953.6|69965.5|69945.5|253
1714524300000|2024-05-01 00:45:00|69969.4|69949.4|69974.5|69954.5|69974.8|69954.8|69966.9|69946.9|273
1714524600000|2024-05-01 00:50:00|69974.4|69954.4|69977.4|69957.4|69981.3|69961.3|69972.3|69952.3|209
1714524900000|2024-05-01 00:55:00|69977.5|69957.5|69967.3|69947.3|69981.4|69961.4|69961.2|69941.2|342
1714525200000|2024-05-01 01:00:00|69967.2|69947.2|69959.4|69939.4|69967.2|69947.2|69959|69939|266
1714525500000|2024-05-01 01:05:00|69959.5|69939.5|69959.6|69939.6|69962.8|69947.8|69957.2|69937.2|251
1714525800000|2024-05-01 01:10:00|69959.5|69939.5|69960|69940|69961|69941|69953.4|69934.2|262
1714526100000|2024-05-01 01:15:00|69959.9|69939.9|69956.7|69941.7|69962.7|69944.4|69956.7|69939.9|203
1714526400000|2024-05-01 01:20:00|69956.8|69941.8|69957.9|69942.9|69962.4|69947.4|69956.5|69941.5|203
1714526700000|2024-05-01 01:25:00|69958.2|69943.2|69959.7|69944.7|69960.7|69945.7|69956.7|69941.7|158
1714527000000|2024-05-01 01:30:00|69960|69945|69975.8|69955.8|69975.8|69955.8|69959.2|69944.2|204
1714527300000|2024-05-01 01:35:00|69975.7|69955.7|69972.9|69957.9|69982.1|69962.1|69972.7|69954.6|181
1714527600000|2024-05-01 01:40:00|69973.1|69958.1|69972.2|69952.2|69977|69959.8|69971.1|69952|182
1714527900000|2024-05-01 01:45:00|69972.3|69952.3|69960.3|69940.3|69972.3|69952.3|69957.8|69939|239
1714528200000|2024-05-01 01:50:00|69960.2|69940.2|69974.1|69954.1|69974.2|69954.2|69959|69939|214
1714528500000|2024-05-01 01:55:00|69974|69954|69971.7|69951.7|69974.2|69958|69970.4|69950.4|184
1714528800000|2024-05-01 02:00:00|69971.6|69951.6|69974.2|69959.2|69975|69960|69970.6|69951.6|162
1714529100000|2024-05-01 02:05:00|69974.1|69959.1|69990.2|69970.2|69993.6|69974.4|69974.1|69957.2|209
1714529400000|2024-05-01 02:10:00|69987.8|69972.8|69989.7|69974.7|69993.3|69975.8|69983.2|69965.9|194
1714529700000|2024-05-01 02:15:00|69989.6|69974.6|69976|69961|69992.4|69975|69975.9|69958.4|191
1714530000000|2024-05-01 02:20:00|69975.9|69960.9|69974.5|69959.5|69980.1|69962.3|69973.8|69953.8|182
1714530300000|2024-05-01 02:25:00|69974.2|69959.2|69979.6|69959.6|69980|69962.1|69974.2|69954.7|193
1714530600000|2024-05-01 02:30:00|69979.7|69959.7|69986.6|69966.6|69988.9|69969.7|69978.9|69958.9|196
1714530900000|2024-05-01 02:35:00|69986.9|69966.9|69981.1|69966.1|69988|69973|69979.7|69964.7|185
1714531200000|2024-05-01 02:40:00|69981|69966|69990.6|69970.6|69991.3|69971.3|69979.9|69964.9|211
1714531500000|2024-05-01 02:45:00|69990.7|69970.7|69988.4|69973.4|69992.5|69975.4|69987.7|69970.6|150
1714531800000|2024-05-01 02:50:00|69988.3|69973.3|69985.3|69965.3|69993.8|69976.4|69984.1|69964.1|173
1714532100000|2024-05-01 02:55:00|69985.2|69965.2|69983.6|69963.6|69986.9|69969|69980.9|69962.7|152
1714532400000|2024-05-01 03:00:00|69983.5|69963.5|69987.1|69967.1|69990.1|69974|69979.8|69963|193
1714532700000|2024-05-01 03:05:00|69987|69967|69987.7|69972.7|69991|69976|69984.3|69967|158
1714533000000|2024-05-01 03:10:00|69987.9|69972.9|69989.6|69974.6|69990.5|69975.5|69987|69972|156
1714533300000|2024-05-01 03:15:00|69989.4|69974.4|69989.5|69969.5|69990.2|69975.2|69984.6|69968.9|170
1714533600000|2024-05-01 03:20:00|69989.4|69969.4|69990|69975|69992.1|69977.1|69987.8|69968.8|183
1714533900000|2024-05-01 03:25:00|69990.1|69975.1|69987.3|69972.3|69990.4|69975.4|69986.3|69971.3|138
1714534200000|2024-05-01 03:30:00|69987.4|69972.4|69993.7|69973.7|69995.2|69976.8|69985.8|69970.8|164
1714534500000|2024-05-01 03:35:00|69993.6|69973.6|69986.3|69971.3|69993.6|69973.6|69986.2|69968.9|151
1714534800000|2024-05-01 03:40:00|69986.2|69971.2|69992.5|69977.5|69992.5|69977.5|69984.6|69969.6|186
1714535100000|2024-05-01 03:45:00|69992.6|69977.6|69997.6|69982.6|70000.5|69985.5|69992.6|69977.6|215
1714535400000|2024-05-01 03:50:00|69997.4|69982.4|69996.3|69981.3|70000.1|69985.1|69994.6|69979.6|176
1714535700000|2024-05-01 03:55:00|69996.4|69981.4|69996.2|69981.2|69996.4|69981.4|69992.8|69977.8|177
1714536000000|2024-05-01 04:00:00|69996.1|69981.1|69997.3|69982.3|69997.4|69982.4|69993.4|69978.4|182
1714536300000|2024-05-01 04:05:00|69997.2|69982.2|69999.5|69984.5|70000.6|69985.6|69996.6|69981.6|150
1714536600000|2024-05-01 04:10:00|69999.8|69984.8|70005.7|69985.7|70007.1|69990|69999.8|69984.8|191
1714536900000|2024-05-01 04:15:00|70005.9|69985.9|70005.7|69985.7|70007.1|69990.2|70000.8|69982.7|167
1714537200000|2024-05-01 04:20:00|70005.6|69985.6|70003.5|69983.5|70006.9|69989.6|70003.2|69983.5|200
1714537500000|2024-05-01 04:25:00|70003.6|69983.6|70002|69982|70006|69986.7|70000.9|69981.9|166
1714537800000|2024-05-01 04:30:00|70002.1|69982.1|69996.6|69981.6|70002.1|69985.7|69996.4|69980.5|120
1714538100000|2024-05-01 04:35:00|69996.7|69981.7|69998.9|69978.9|70001|69982.8|69996.6|69976.8|144
1714538400000|2024-05-01 04:40:00|69998.8|69978.8|70003.6|69988.6|70003.7|69988.7|69996.8|69976.8|165
1714538700000|2024-05-01 04:45:00|70003.5|69988.5|70003.6|69988.6|70006.5|69991.3|70000.5|69985.5|159
1714539000000|2024-05-01 04:50:00|70003.5|69988.5|70001.3|69981.3|70005.7|69988.5|69998.8|69978.8|158
1714539300000|2024-05-01 04:55:00|70001.6|69981.6|70003.1|69983.1|70003.2|69985.7|69996.5|69978.9|218
1714539600000|2024-05-01 05:00:00|70003.2|69983.2|70002.8|69987.8|70006.5|69990.7|70002.3|69983.2|153
1714539900000|2024-05-01 05:05:00|70002.7|69987.7|69999.7|69984.7|70003.7|69988.7|69997.4|69982.4|169
1714540200000|2024-05-01 05:10:00|69999.8|69984.8|70000|69985|70003.1|69985.1|69999.3|69980.9|160
1714540500000|2024-05-01 05:15:00|70000.1|69985.1|70000.8|69980.8|70006.8|69988|69997.2|69980|150
1714540800000|2024-05-01 05:20:00|70000.7|69980.7|70006.2|69986.2|70007.2|69990.9|70000.7|69980.7|182
1714541100000|2024-05-01 05:25:00|70006.3|69986.3|70013|69993|70014.1|69994.1|70004.4|69986.1|176
1714541400000|2024-05-01 05:30:00|70013.1|69993.1|70002.1|69987.1|70013.1|69993.1|70002.1|69986|160
1714541700000|2024-05-01 05:35:00|70002|69987|70001.2|69986.2|70003.5|69987.1|69996.6|69978.4|186
1714542000000|2024-05-01 05:40:00|70001|69986|70008.6|69988.6|70008.6|69992.7|69994.3|69979.3|188
1714542300000|2024-05-01 05:45:00|70008.4|69988.4|70007.3|69987.3|70009.8|69990.7|70001.2|69983|168
1714542600000|2024-05-01 05:50:00|70007.2|69987.2|70000.6|69985.6|70009.8|69989.8|70000.4|69982.5|122
1714542900000|2024-05-01 05:55:00|70000.5|69985.5|70002.8|69987.8|70010.1|69992.3|69997.2|69982.2|199
1714543200000|2024-05-01 06:00:00|70002.5|69987.5|70005.5|69990.5|70011.6|69996.1|69996.2|69981.2|315
1714543500000|2024-05-01 06:05:00|70005.4|69990.4|70003|69988|70012.3|69997.3|70003|69988|257
1714543800000|2024-05-01 06:10:00|70003.2|69988.2|70002.3|69987.3|70008.9|69993.9|69998.2|69983.2|269
1714544100000|2024-05-01 06:15:00|70002.4|69987.4|69998.3|69983.3|70005.4|69990.4|69998.1|69983.1|193
1714544400000|2024-05-01 06:20:00|69998.4|69983.4|69995.1|69980.1|70001.7|69986.7|69993.6|69978.6|224
1714544700000|2024-05-01 06:25:00|69995.2|69980.2|69988.9|69973.9|69998.7|69983.7|69983.7|69968.7|263
1714545000000|2024-05-01 06:30:00|69988.7|69973.7|69985.9|69970.9|69992.7|69977.2|69985.3|69970|294
1714545300000|2024-05-01 06:35:00|69987|69972|69990.8|69975.8|69992.3|69977.3|69981.3|69966.3|231
1714545600000|2024-05-01 06:40:00|69990.7|69975.7|70003.7|69988.7|70008|69993|69982.3|69967.3|313
1714545900000|2024-05-01 06:45:00|70003.8|69988.8|70025.4|70010.4|70030.5|70012.6|70003.6|69988.6|314
1714546200000|2024-05-01 06:50:00|70025.3|70010.3|70036|70021|70039.6|70024.6|70023.3|70006|329
1714546500000|2024-05-01 06:55:00|70037.4|70022.4|70024.7|70009.7|70041.1|70024.7|70020.1|70005.1|381
1714546800000|2024-05-01 07:00:00|70025.6|70010.6|69982.7|69962.7|70025.6|70010.6|69982.3|69962.3|421
1714547100000|2024-05-01 07:05:00|69982.8|69962.8|69984.2|69964.2|70002|69987|69981.5|69962.5|359
1714547400000|2024-05-01 07:10:00|69984.1|69964.1|69977.6|69962.6|69996.3|69981.3|69977.6|69962.6|361
1714547700000|2024-05-01 07:15:00|69977.7|69962.7|69962.2|69947.2|69978.7|69963.7|69961.8|69946.3|394
1714548000000|2024-05-01 07:20:00|69962.5|69947.5|69968.2|69953.2|69972|69957|69959|69944|303
1714548300000|2024-05-01 07:25:00|69968.1|69953.1|69976.4|69961.4|69982.3|69967.3|69965.7|69950.7|398
1714548600000|2024-05-01 07:30:00|69976.3|69961.3|69973.8|69953.8|69982|69967|69969.6|69949.6|341
1714548900000|2024-05-01 07:35:00|69974|69954|69966.2|69951.2|69975.1|69955.1|69964.8|69946.2|228
1714549200000|2024-05-01 07:40:00|69966.1|69951.1|69969.1|69954.1|69977|69959.4|69966.1|69951.1|309
1714549500000|2024-05-01 07:45:00|69969|69954|69976.6|69961.6|69976.7|69961.7|69968.2|69953.2|280
1714549800000|2024-05-01 07:50:00|69976.5|69961.5|69970.8|69955.8|69979.8|69961.9|69969.6|69949.6|244
1714550100000|2024-05-01 07:55:00|69971|69956|69965.8|69945.8|69974.1|69959.1|69958.8|69943.8|373
1714550400000|2024-05-01 08:00:00|69965.9|69945.9|69952.4|69932.4|69965.9|69945.9|69947.2|69930.2|431
1714550700000|2024-05-01 08:05:00|69952.5|69932.5|69950.9|69930.9|69953.7|69935.9|69943.9|69923.9|318
1714551000000|2024-05-01 08:10:00|69952.4|69932.4|69945.6|69925.6|69952.9|69932.9|69942.5|69922.5|214
1714551300000|2024-05-01 08:15:00|69945.7|69925.7|69937.8|69917.8|69948.4|69928.4|69934.9|69914.9|296
1714551600000|2024-05-01 08:20:00|69937.7|69917.7|69942.4|69922.4|69948.8|69932.9|69937.3|69917.3|265
1714551900000|2024-05-01 08:25:00|69942.3|69922.3|69926.6|69906.6|69942.9|69927.9|69924.9|69904.9|285
1714552200000|2024-05-01 08:30:00|69926.5|69906.5|69911.1|69896.1|69927.6|69907.6|69901.8|69884.3|304
1714552500000|2024-05-01 08:35:00|69911.2|69896.2|69930.4|69915.4|69930.9|69915.9|69911.2|69896.2|320
1714552800000|2024-05-01 08:40:00|69930.3|69915.3|69931.2|69916.2|69939.9|69921.5|69924.7|69909.7|398
1714553100000|2024-05-01 08:45:00|69931.1|69916.1|69926.5|69911.5|69936|69921|69925.2|69910.2|312
1714553400000|2024-05-01 08:50:00|69926.6|69911.6|69930.6|69915.6|69940.7|69925.5|69926.6|69911.6|314
1714553700000|2024-05-01 08:55:00|69930.4|69915.4|69909.4|69894.4|69931.4|69916.4|69908.7|69893.7|282
1714554000000|2024-05-01 09:00:00|69907.4|69892.4|69902.1|69887.1|69918.9|69903.9|69901.9|69886.9|354
1714554300000|2024-05-01 09:05:00|69902.2|69887.2|69906.1|69891.1|69910.6|69895.6|69900.5|69885.5|343
1714554600000|2024-05-01 09:10:00|69906|69891|69912.9|69897.9|69916.2|69901.2|69901.6|69886.6|342
1714554900000|2024-05-01 09:15:00|69913|69898|69906.9|69891.9|69915.1|69900.1|69905.5|69890.5|244
1714555200000|2024-05-01 09:20:00|69907|69892|69903.7|69888.7|69916|69901|69903.7|69888.7|269
1714555500000|2024-05-01 09:25:00|69903.8|69888.8|69901.5|69886.5|69904|69889|69890.8|69875.8|348
1714555800000|2024-05-01 09:30:00|69902.8|69887.8|69884|69869|69905.4|69890.4|69883.9|69868.9|367
1714556100000|2024-05-01 09:35:00|69883.9|69868.9|69887.9|69872.9|69891.4|69876.4|69882.7|69867.7|300
1714556400000|2024-05-01 09:40:00|69888|69873|69889|69874|69899|69884|69884.7|69869.7|293
1714556700000|2024-05-01 09:45:00|69889.2|69874.2|69906.8|69891.8|69907.3|69892.3|69889.2|69874.2|358
1714557000000|2024-05-01 09:50:00|69906.9|69891.9|69905|69890|69907|69892|69895.4|69880.4|364
1714557300000|2024-05-01 09:55:00|69904.9|69889.9|69906.3|69891.3|69910.9|69895.9|69898.6|69878.6|382
1714557600000|2024-05-01 10:00:00|69906.4|69891.4|69919.8|69904.8|69922.5|69907.5|69904.4|69889.4|316
1714557900000|2024-05-01 10:05:00|69920|69905|69918.2|69903.2|69923.3|69908.3|69912.1|69897.1|267
1714558200000|2024-05-01 10:10:00|69918.4|69903.4|69919.6|69904.6|69926.2|69911.2|69912.7|69897.7|281
1714558500000|2024-05-01 10:15:00|69919.5|69904.5|69916.7|69901.7|69922.4|69907.4|69911.8|69896.8|301
1714558800000|2024-05-01 10:20:00|69916.9|69901.9|69907.5|69892.5|69917.1|69902.1|69904.5|69889.5|286
1714559100000|2024-05-01 10:25:00|69908.1|69893.1|69906.6|69891.6|69916.7|69901.7|69904.1|69889.1|234
1714559400000|2024-05-01 10:30:00|69906.7|69891.7|69893.3|69878.3|69906.8|69891.8|69889.5|69874.5|295
1714559700000|2024-05-01 10:35:00|69893.4|69878.4|69887.6|69872.6|69898.3|69883.3|69887.6|69872.6|289
1714560000000|2024-05-01 10:40:00|69887.7|69872.7|69893.6|69878.6|69894.7|69879.7|69884.1|69869.1|289
1714560300000|2024-05-01 10:45:00|69894.2|69879.2|69916.6|69901.6|69916.9|69901.9|69894|69879|319
1714560600000|2024-05-01 10:50:00|69916.5|69901.5|69913.7|69898.7|69917.5|69902.5|69906.5|69891.5|276
1714560900000|2024-05-01 10:55:00|69913.5|69898.5|69910.8|69895.8|69914.2|69899.2|69905.4|69890.4|191
1714561200000|2024-05-01 11:00:00|69911|69896|69915.5|69900.5|69922.8|69907.8|69910.8|69895.8|305
1714561500000|2024-05-01 11:05:00|69916|69901|69910.5|69895.5|69918.8|69903.8|69909.3|69894.3|238
1714561800000|2024-05-01 11:10:00|69910.6|69895.6|69901.7|69886.7|69912.5|69897.5|69895.2|69880.2|232
1714562100000|2024-05-01 11:15:00|69901.8|69886.8|69903.3|69888.3|69905.5|69890.5|69893.1|69878.1|278
1714562400000|2024-05-01 11:20:00|69903.4|69888.4|69897.6|69882.6|69906|69891|69896|69881|275
1714562700000|2024-05-01 11:25:00|69897.5|69882.5|69899.2|69884.2|69904.8|69889.8|69896.3|69881.3|241
1714563000000|2024-05-01 11:30:00|69899.3|69884.3|69892.8|69877.8|69904.3|69889.3|69892.5|69877.5|224
1714563300000|2024-05-01 11:35:00|69892.9|69877.9|69892.7|69877.7|69898.6|69883.6|69887.3|69872.3|276
1714563600000|2024-05-01 11:40:00|69892.6|69877.6|69898.1|69883.1|69898.1|69883.1|69890.1|69875.1|235
1714563900000|2024-05-01 11:45:00|69898.2|69883.2|69891.3|69876.3|69905.1|69890.1|69889.8|69874.8|293
1714564200000|2024-05-01 11:50:00|69891.4|69876.4|69892.9|69877.9|69897.4|69882.4|69890|69875|309
1714564500000|2024-05-01 11:55:00|69893|69878|69892.4|69877.4|69900.5|69885.5|69887.8|69872.8|374
1714564800000|2024-05-01 12:00:00|69892.3|69877.3|69868.3|69853.3|69892.5|69877.5|69864.9|69849.9|381
1714565100000|2024-05-01 12:05:00|69868.1|69853.1|69869.2|69854.2|69874.9|69859.9|69866.4|69851.4|368
1714565400000|2024-05-01 12:10:00|69868.9|69853.9|69879.6|69855.6|69879.8|69860.5|69864.8|69849.8|373
1714565700000|2024-05-01 12:15:00|69877.4|69850.1|69875.8|69855.8|69897.5|69877.5|69869.7|69844|548
1714566000000|2024-05-01 12:20:00|69877.4|69857.4|69861.1|69846.1|69893.8|69873.8|69859.3|69844.3|524
1714566300000|2024-05-01 12:25:00|69858.1|69843.1|69870.3|69855.3|69870.3|69855.3|69845.3|69826.5|467
1714566600000|2024-05-01 12:30:00|69868.4|69853.4|69859.3|69844.3|69869.3|69854.3|69829.8|69814.8|658
1714566900000|2024-05-01 12:35:00|69859.4|69844.4|69820.7|69805.7|69863|69848|69819.5|69804.5|512
1714567200000|2024-05-01 12:40:00|69820.8|69805.8|69836.8|69821.8|69841.2|69826.2|69820.6|69805.6|464
1714567500000|2024-05-01 12:45:00|69836.9|69821.9|69829.8|69809.8|69839.9|69822.4|69816.2|69796.2|484
1714567800000|2024-05-01 12:50:00|69829.7|69809.7|69820.4|69805.4|69830.5|69814.8|69814.3|69799.3|469
1714568100000|2024-05-01 12:55:00|69820.3|69805.3|69815.7|69800.7|69824.9|69809.9|69812.9|69797.9|458
1714568400000|2024-05-01 13:00:00|69816.5|69801.5|69825.8|69810.8|69836.2|69821.2|69810|69795|464
1714568700000|2024-05-01 13:05:00|69825.7|69810.7|69820.5|69805.5|69831|69816|69819.7|69804.7|353
1714569000000|2024-05-01 13:10:00|69820|69805|69815.6|69800.6|69823.7|69808.7|69809.1|69794.1|405
1714569300000|2024-05-01 13:15:00|69815.7|69800.7|69850|69835|69851|69836|69815.4|69800.4|366
1714569600000|2024-05-01 13:20:00|69849.6|69834.6|69866.3|69851.3|69866.6|69851.6|69845.7|69830.7|463
1714569900000|2024-05-01 13:25:00|69866.1|69851.1|69843.3|69828.3|69866.1|69851.1|69843|69828|448
1714570200000|2024-05-01 13:30:00|69843.5|69828.5|69836.2|69821.2|69846.4|69831.4|69825.4|69810.4|543
1714570500000|2024-05-01 13:35:00|69836.3|69821.3|69859|69844|69861.1|69846.1|69830.4|69815.4|517
1714570800000|2024-05-01 13:40:00|69859.1|69844.1|69859.1|69839.1|69878.8|69863.8|69851.4|69835.5|466
1714571100000|2024-05-01 13:45:00|69857.9|69837.9|69835.2|69820.2|69859.3|69839.3|69835.2|69820.2|552
1714571400000|2024-05-01 13:50:00|69835.1|69820.1|69832.2|69817.2|69849|69834|69829.5|69814.5|522
1714571700000|2024-05-01 13:55:00|69832|69817|69846.7|69805.4|69848.3|69825.3|69819.1|69804.1|490
1714572000000|2024-05-01 14:00:00|69839.2|69791.9|69844.1|69829.1|69850.5|69834.5|69780.9|69741.4|931
1714572300000|2024-05-01 14:05:00|69843.5|69828.5|69836.6|69821.6|69846.2|69831.2|69797.6|69777.6|855
1714572600000|2024-05-01 14:10:00|69836.5|69821.5|69814.8|69799.8|69860.3|69845.3|69806.6|69791.6|726
1714572900000|2024-05-01 14:15:00|69815.8|69800.8|69806.3|69791.3|69818.8|69803.8|69798|69780.4|665
1714573200000|2024-05-01 14:20:00|69806.7|69791.7|69833.6|69818.6|69834.8|69819.8|69795|69780|635
1714573500000|2024-05-01 14:25:00|69833.5|69818.5|69798.1|69783.1|69841|69826|69797.6|69782.6|605
1714573800000|2024-05-01 14:30:00|69795|69780|69818.6|69803.6|69820.9|69805.9|69788.3|69773.3|646
1714574100000|2024-05-01 14:35:00|69818.8|69803.8|69836.7|69821.7|69837.7|69822.7|69818.2|69803.2|475
1714574400000|2024-05-01 14:40:00|69837.4|69822.4|69823.8|69808.8|69849.7|69834.7|69823.7|69808.7|492
1714574700000|2024-05-01 14:45:00|69823.7|69808.7|69833.3|69818.3|69834.2|69819.2|69818|69803|519
1714575000000|2024-05-01 14:50:00|69833|69818|69833.4|69818.4|69846.7|69831.7|69814.6|69799.6|470
1714575300000|2024-05-01 14:55:00|69833.3|69818.3|69825.5|69810.5|69847|69832|69816.9|69801.9|516
1714575600000|2024-05-01 15:00:00|69825.6|69810.6|69819.3|69804.3|69839.4|69824.4|69817.5|69802.5|503
1714575900000|2024-05-01 15:05:00|69819.2|69804.2|69829.3|69814.3|69833.2|69818.2|69809.3|69794.3|436
1714576200000|2024-05-01 15:10:00|69829.9|69814.9|69849.1|69834.1|69850.3|69835.3|69829.6|69814.6|419
1714576500000|2024-05-01 15:15:00|69849|69834|69862.3|69847.3|69862.7|69847.7|69842.5|69827.5|368
1714576800000|2024-05-01 15:20:00|69862.5|69847.5|69842.3|69827.3|69862.5|69847.5|69834.5|69819.5|412
1714577100000|2024-05-01 15:25:00|69843.6|69828.6|69835.2|69820.2|69843.6|69828.6|69831|69816|462
1714577400000|2024-05-01 15:30:00|69835.3|69820.3|69822.2|69807.2|69837|69822|69813.4|69798.4|435
1714577700000|2024-05-01 15:35:00|69822|69807|69819.1|69804.1|69824.9|69809.9|69816.3|69799|399
1714578000000|2024-05-01 15:40:00|69817.5|69802.5|69833.3|69818.3|69834.5|69819.5|69815.6|69800.6|421
1714578300000|2024-05-01 15:45:00|69833.4|69818.4|69835.6|69820.6|69837.6|69822.6|69822.6|69807.6|325
1714578600000|2024-05-01 15:50:00|69835.7|69820.7|69841.7|69826.7|69846.4|69831.4|69832.5|69817.5|323
1714578900000|2024-05-01 15:55:00|69841.8|69826.8|69849.8|69834.8|69850.3|69835.3|69832.6|69817.6|284
1714579200000|2024-05-01 16:00:00|69849.7|69834.7|69859.3|69844.3|69870.1|69855.1|69849.7|69834.7|412
1714579500000|2024-05-01 16:05:00|69859.2|69844.2|69865.8|69850.8|69870|69855|69851|69836|319
1714579800000|2024-05-01 16:10:00|69865.9|69850.9|69882.9|69867.9|69885.6|69867.9|69859.6|69844.6|264
1714580100000|2024-05-01 16:15:00|69882.8|69867.8|69888.4|69868.4|69888.9|69871.5|69876.2|69861.1|283
1714580400000|2024-05-01 16:20:00|69888.3|69868.3|69889.7|69869.7|69891.9|69874.3|69884.7|69864.7|289
1714580700000|2024-05-01 16:25:00|69889.8|69869.8|69877.9|69857.9|69889.8|69869.8|69875.2|69855.2|318
1714581000000|2024-05-01 16:30:00|69878|69858|69885.6|69865.6|69889.9|69871.2|69878|69858|320
1714581300000|2024-05-01 16:35:00|69886.2|69866.2|69884.8|69864.8|69890.9|69871.6|69880.4|69864.8|270
1714581600000|2024-05-01 16:40:00|69884.9|69864.9|69891.9|69871.9|69891.9|69871.9|69879.5|69859.5|316
1714581900000|2024-05-01 16:45:00|69891.8|69871.8|69884.9|69864.9|69903.2|69883.2|69884.1|69864.1|361
1714582200000|2024-05-01 16:50:00|69885.4|69865.4|69895.6|69875.6|69905.5|69885.5|69885.4|69865.4|274
1714582500000|2024-05-01 16:55:00|69895.7|69875.7|69900.3|69880.3|69900.3|69880.3|69885|69865|276
1714582800000|2024-05-01 17:00:00|69898.6|69878.6|69894.5|69874.5|69903.9|69884.7|69893.1|69873.1|297
1714583100000|2024-05-01 17:05:00|69894.6|69874.6|69888.1|69868.1|69900.6|69880.6|69887.7|69867.7|208
1714583400000|2024-05-01 17:10:00|69888|69868|69889.9|69869.9|69904.7|69884.7|69883.9|69863.9|310
1714583700000|2024-05-01 17:15:00|69890.1|69870.1|69876.1|69856.1|69896.7|69876.7|69876.1|69856.1|266
1714584000000|2024-05-01 17:20:00|69876.3|69856.3|69864.5|69844.5|69876.5|69856.5|69863.4|69843.4|257
1714584300000|2024-05-01 17:25:00|69864.4|69844.4|69870.5|69850.5|69870.5|69850.5|69861.2|69841.2|224
1714584600000|2024-05-01 17:30:00|69870.4|69850.4|69858.3|69838.3|69870.4|69850.4|69858.2|69838.2|216
1714584900000|2024-05-01 17:35:00|69858.6|69838.6|69844.8|69824.8|69860.4|69840.4|69841.3|69821.3|242
1714585200000|2024-05-01 17:40:00|69844.7|69824.7|69838.5|69818.5|69845.9|69827.3|69836.5|69817.7|280
1714585500000|2024-05-01 17:45:00|69838.6|69818.6|69848.8|69828.8|69848.8|69828.8|69826.7|69806.7|294
1714585800000|2024-05-01 17:50:00|69848.9|69828.9|69868|69848|69868|69848|69844.7|69824.7|488
1714586100000|2024-05-01 17:55:00|69867.8|69847.8|69914.7|69825.7|69914.7|69873.2|69865|69825.7|512
1714586400000|2024-05-01 18:00:00|69914.9|69825.5|69758.7|69738.7|69925.7|69859.3|69737.9|69721.7|1088
1714586700000|2024-05-01 18:05:00|69760.9|69740.9|69827.5|69807.5|69842.6|69822.6|69740.7|69720.7|1013
1714587000000|2024-05-01 18:10:00|69833.4|69813.4|69827.5|69807.5|69846.8|69826.8|69808.7|69788.7|809
1714587300000|2024-05-01 18:15:00|69825.8|69805.8|69814|69794|69834.1|69814.1|69796.4|69776.4|725
1714587600000|2024-05-01 18:20:00|69814.2|69794.2|69782.2|69762.2|69820.8|69800.8|69768.6|69748.6|685
1714587900000|2024-05-01 18:25:00|69781.3|69761.3|69737.9|69717.9|69790.6|69770.6|69737.9|69717.9|634
1714588200000|2024-05-01 18:30:00|69736.9|69716.9|69700|69680|69840.2|69820.2|69684.3|69664.3|985
1714588500000|2024-05-01 18:35:00|69705.5|69685.5|69650.2|69630.2|69829.5|69809.5|69620.7|69600.7|1150
1714588800000|2024-05-01 18:40:00|69642.2|69622.2|69559.4|69539.4|69656.5|69636.5|69554.9|69534.9|1085
1714589100000|2024-05-01 18:45:00|69561.3|69541.3|69539|69519|69603|69583|69529.5|69509.5|1020
1714589400000|2024-05-01 18:50:00|69538.5|69518.5|69508.9|69488.9|69548.7|69528.7|69508.7|69488.7|972
1714589700000|2024-05-01 18:55:00|69511.2|69491.2|69538.3|69518.3|69565.5|69545.5|69505.5|69485.5|922
1714590000000|2024-05-01 19:00:00|69536.7|69516.7|69595.1|69575.1|69595.1|69575.1|69523.6|69503.6|958
1714590300000|2024-05-01 19:05:00|69593.6|69573.6|69600.3|69580.3|69614|69594|69580.3|69560.3|886
1714590600000|2024-05-01 19:10:00|69600.1|69580.1|69614.7|69594.7|69635.8|69615.8|69592.8|69572.8|783
1714590900000|2024-05-01 19:15:00|69613.9|69593.9|69698.1|69678.1|69707.5|69687.5|69607.8|69587.8|823
1714591200000|2024-05-01 19:20:00|69698|69678|69652.6|69632.6|69762.5|69742.5|69652.5|69632.5|920
1714591500000|2024-05-01 19:25:00|69652.5|69632.5|69685.6|69665.6|69695.2|69675.2|69651.2|69631.2|772
1714591800000|2024-05-01 19:30:00|69685.1|69665.1|69704.3|69684.3|69731.9|69711.9|69675.1|69655.1|850
1714592100000|2024-05-01 19:35:00|69704.5|69684.5|69736.5|69716.5|69755.7|69735.7|69688.3|69668.3|721
1714592400000|2024-05-01 19:40:00|69735.8|69715.8|69734.5|69714.5|69758.9|69738.9|69715.2|69695.2|717
1714592700000|2024-05-01 19:45:00|69735.3|69715.3|69719|69699|69740.3|69720.3|69701.9|69681.9|687
1714593000000|2024-05-01 19:50:00|69721.1|69701.1|69778.2|69758.2|69779.1|69759.1|69718.9|69698.9|686
1714593300000|2024-05-01 19:55:00|69778|69758|69787.4|69767.4|69789.8|69769.8|69768.2|69748.2|599
1714593600000|2024-05-01 20:00:00|69789.4|69769.4|69794.1|69774.1|69796.5|69776.5|69786.7|69766.7|382
1714593900000|2024-05-01 20:05:00|69794|69774|69784.6|69764.6|69794|69774|69783|69763|309
1714594200000|2024-05-01 20:10:00|69784.8|69764.8|69758.4|69738.4|69805.2|69785.2|69754.5|69734.5|622
1714594500000|2024-05-01 20:15:00|69758.5|69738.5|69714.4|69694.4|69759|69739|69713.8|69693.8|615
1714594800000|2024-05-01 20:20:00|69714.5|69694.5|69689.1|69669.1|69719.8|69699.8|69686.5|69666.5|534
1714595100000|2024-05-01 20:25:00|69689|69669|69623|69603|69689.1|69669.1|69608.2|69588.2|646
1714595400000|2024-05-01 20:30:00|69622.4|69602.4|69613.8|69593.8|69624.2|69604.2|69598.8|69578.8|707
1714595700000|2024-05-01 20:35:00|69613.7|69593.7|69582.9|69562.9|69617|69597|69581.7|69561.7|653
1714596000000|2024-05-01 20:40:00|69582.8|69562.8|69598.8|69578.8|69606.7|69586.7|69581.9|69561.9|558
1714596300000|2024-05-01 20:45:00|69598.9|69578.9|69572.4|69552.4|69609.2|69589.2|69569.2|69550.2|842
1714596600000|2024-05-01 20:50:00|69570.9|69550.9|69599.6|69580.7|69615|69596.2|69566.5|69549.4|603
1714596900000|2024-05-01 20:55:00|69601.7|69580.8|69654.7|69594|69658.7|69618.9|69600.2|69575.6|500
1714597200000|2024-05-01 21:00:00|69660|69586.6|69645.4|69601|69683.3|69601|69645.3|69581.3|52
1714597500000|2024-05-01 21:05:00|69644.5|69601.1|69629.5|69605.9|69645.2|69610.3|69629.5|69596.7|105
1714597800000|2024-05-01 21:10:00|69629.6|69605.8|69634.3|69593.1|69648.2|69609.6|69629.6|69590.2|166
1714598100000|2024-05-01 21:15:00|69634|69592.1|69632.3|69557.1|69658.9|69592.4|69610.1|69554.3|242
1714598400000|2024-05-01 21:20:00|69628.2|69555.8|69628.9|69561.6|69633.6|69561.8|69622|69547.4|187
1714598700000|2024-05-01 21:25:00|69629.1|69561.5|69643.6|69576.2|69644.3|69579|69613.8|69561.1|198
1714599000000|2024-05-01 21:30:00|69643.5|69575.9|69632.8|69560.9|69680.9|69617.4|69632.2|69558.5|322
1714599300000|2024-05-01 21:35:00|69633.2|69560.8|69637.3|69568.1|69644.7|69576.2|69626|69554.2|246
1714599600000|2024-05-01 21:40:00|69637.4|69568|69654.1|69555.1|69667.5|69620.4|69632.5|69554.4|317
1714599900000|2024-05-01 21:45:00|69657.1|69564.4|69656.6|69615.8|69666.4|69616.8|69651.5|69563.5|296
1714600200000|2024-05-01 21:50:00|69656.5|69615.7|69649.8|69586.8|69673.7|69632.2|69640.7|69565.6|475
1714600500000|2024-05-01 21:55:00|69650.2|69586.9|69646.8|69587.6|69666.9|69608.7|69638.7|69579.2|443
1714600800000|2024-05-01 22:00:00|69647.9|69589.4|69577.4|69557.4|69647.9|69589.4|69576.7|69547.9|496
1714601100000|2024-05-01 22:05:00|69578.1|69558.1|69607|69584.5|69607.9|69584.9|69578.1|69554|359
1714601400000|2024-05-01 22:10:00|69606.8|69584.1|69597|69577|69609|69589|69594.1|69574.1|267
1714601700000|2024-05-01 22:15:00|69596.8|69576.8|69606.9|69586.9|69610.2|69590.2|69595.3|69575.3|257
1714602000000|2024-05-01 22:20:00|69606.7|69586.7|69606.1|69586.1|69610.5|69590.5|69599.1|69579.1|299
1714602300000|2024-05-01 22:25:00|69605.9|69585.9|69612.6|69592.6|69613.2|69593.2|69601.3|69581.3|199
1714602600000|2024-05-01 22:30:00|69612.7|69592.7|69609.2|69589.2|69612.8|69592.8|69598.8|69578.8|190
1714602900000|2024-05-01 22:35:00|69609.3|69589.3|69598.7|69578.7|69609.3|69589.3|69594.6|69574.6|231
1714603200000|2024-05-01 22:40:00|69598.8|69578.8|69599.2|69579.2|69604|69584|69596.6|69576.6|194
1714603500000|2024-05-01 22:45:00|69599.3|69579.3|69600|69580|69603.5|69583.5|69599.2|69579.2|179
1714603800000|2024-05-01 22:50:00|69599.9|69579.9|69606.1|69586.1|69606.1|69586.1|69596.7|69576.7|171
1714604100000|2024-05-01 22:55:00|69606|69586|69605.3|69585.3|69606.2|69586.2|69601.7|69581.7|140
1714604400000|2024-05-01 23:00:00|69605.4|69585.4|69618.1|69598.1|69618.1|69598.1|69601.7|69581.7|269
1714604700000|2024-05-01 23:05:00|69618.2|69598.2|69620.1|69600.1|69621.2|69601.2|69613.3|69593.3|228
1714605000000|2024-05-01 23:10:00|69620.3|69600.3|69619.4|69599.4|69620.9|69600.9|69615.7|69595.7|173
1714605300000|2024-05-01 23:15:00|69619.5|69599.5|69609.2|69589.2|69623.1|69603.1|69607.1|69587.1|216
1714605600000|2024-05-01 23:20:00|69609.3|69589.3|69622.1|69602.1|69622.3|69602.3|69609.3|69589.3|224
1714605900000|2024-05-01 23:25:00|69620.8|69600.8|69620.3|69600.3|69624|69604|69618.6|69598.6|204
1714606200000|2024-05-01 23:30:00|69620|69600|69621.2|69601.2|69624.5|69604.5|69616.5|69596.5|261
1714606500000|2024-05-01 23:35:00|69621.1|69601.1|69629.6|69609.6|69631.9|69611.9|69614.5|69594.5|185
1714606800000|2024-05-01 23:40:00|69629.7|69609.7|69624.3|69604.3|69634.7|69614.7|69623.8|69603.8|232
1714607100000|2024-05-01 23:45:00|69624.4|69604.4|69620.7|69600.7|69627.6|69607.6|69617.4|69597.4|271
1714607400000|2024-05-01 23:50:00|69620.6|69600.6|69607|69587|69621.1|69601.1|69604.7|69584.7|270
1714607700000|2024-05-01 23:55:00|69607.5|69587.5|69601|69581|69608.2|69588.2|69594.1|69574.1|331
1714608000000|2024-05-02 00:00:00|69601.2|69581.2|69629.2|69609.2|69640|69620|69601.2|69581.2|484
1714608300000|2024-05-02 00:05:00|69629.3|69609.3|69628.4|69608.4|69643.1|69623.1|69622.5|69602.5|398
1714608600000|2024-05-02 00:10:00|69628.5|69608.5|69629.8|69609.8|69642.5|69622.5|69628.5|69608.5|351
1714608900000|2024-05-02 00:15:00|69630|69610|69620.7|69600.7|69630.3|69610.3|69614.6|69594.6|389
1714609200000|2024-05-02 00:20:00|69620.8|69600.8|69641.8|69621.8|69643.5|69623.5|69614.8|69594.8|356
1714609500000|2024-05-02 00:25:00|69642.2|69622.2|69648.3|69628.3|69649.9|69629.9|69639.6|69619.6|302
1714609800000|2024-05-02 00:30:00|69648.5|69628.5|69646.6|69626.6|69649.4|69629.4|69641.4|69621.4|405
1714610100000|2024-05-02 00:35:00|69645.3|69625.3|69637.2|69617.2|69645.3|69625.3|69632.8|69612.8|300
1714610400000|2024-05-02 00:40:00|69636.9|69616.9|69638.2|69618.2|69648.7|69628.7|69633.8|69613.8|326
1714610700000|2024-05-02 00:45:00|69637.9|69617.9|69634.7|69614.7|69639.4|69619.4|69632.1|69612.1|275
1714611000000|2024-05-02 00:50:00|69634.6|69614.6|69628.6|69608.6|69641.1|69621.1|69626.1|69606.1|359
1714611300000|2024-05-02 00:55:00|69628.1|69608.1|69636.8|69616.8|69638.1|69618.1|69625.3|69605.3|335
1714611600000|2024-05-02 01:00:00|69637.1|69617.1|69617.8|69597.8|69644.4|69624.4|69617.8|69597.8|381
1714611900000|2024-05-02 01:05:00|69617.9|69597.9|69625.6|69605.6|69626.4|69606.4|69612.1|69592.1|264
1714612200000|2024-05-02 01:10:00|69625.5|69605.5|69631|69611|69632.4|69612.4|69621.4|69601.4|244
1714612500000|2024-05-02 01:15:00|69630.8|69610.8|69624.3|69604.3|69630.9|69610.9|69623.3|69603.3|241
1714612800000|2024-05-02 01:20:00|69624.1|69604.1|69626|69606|69629.5|69612.1|69622.5|69604.1|232
1714613100000|2024-05-02 01:25:00|69626.1|69606.1|69641.4|69621.4|69641.9|69621.9|69625.1|69605.1|237
1714613400000|2024-05-02 01:30:00|69641.3|69621.3|69657.6|69637.6|69667.4|69647.4|69641.3|69621.3|323
1714613700000|2024-05-02 01:35:00|69657.4|69637.4|69660.7|69640.7|69663.1|69643.1|69653.9|69633.9|316
1714614000000|2024-05-02 01:40:00|69660.6|69640.6|69635.9|69615.9|69663.7|69643.7|69633.7|69613.7|328
1714614300000|2024-05-02 01:45:00|69635.6|69615.6|69636.2|69616.2|69645.5|69625.5|69631.5|69614|293
1714614600000|2024-05-02 01:50:00|69636|69616|69624.7|69604.7|69641.6|69621.6|69624.7|69604.7|275
1714614900000|2024-05-02 01:55:00|69624.8|69604.8|69614.7|69594.7|69627.2|69607.4|69612.5|69592.5|278
1714615200000|2024-05-02 02:00:00|69614.4|69594.4|69580.3|69560.3|69614.4|69594.4|69580.1|69560.1|343
1714615500000|2024-05-02 02:05:00|69580.5|69560.5|69586.8|69566.8|69591.4|69571.4|69579.5|69559.5|281
1714615800000|2024-05-02 02:10:00|69586.9|69566.9|69603.2|69583.2|69603.5|69583.5|69584|69564|300
1714616100000|2024-05-02 02:15:00|69603.8|69583.8|69597.7|69577.7|69606.3|69586.3|69588.2|69568.2|261
1714616400000|2024-05-02 02:20:00|69597.9|69577.9|69600.4|69580.4|69604|69584|69596|69576|230
1714616700000|2024-05-02 02:25:00|69600.5|69580.5|69597|69577|69601.5|69584.2|69594.4|69574.4|254
1714617000000|2024-05-02 02:30:00|69597.1|69577.1|69596.6|69576.6|69597.4|69577.4|69584.5|69565.4|249
1714617300000|2024-05-02 02:35:00|69596.7|69576.7|69597.1|69577.1|69603|69583|69594.1|69574.1|327
1714617600000|2024-05-02 02:40:00|69597|69577|69585.2|69565.2|69597.2|69577.2|69582.2|69562.2|301
1714617900000|2024-05-02 02:45:00|69585.1|69565.1|69600.3|69580.3|69601.9|69581.9|69584.1|69564.1|290
1714618200000|2024-05-02 02:50:00|69600.4|69580.4|69597.1|69577.1|69600.5|69580.5|69586.1|69567.1|248
1714618500000|2024-05-02 02:55:00|69597|69577|69593|69573|69597.1|69580.4|69580.3|69560.3|277
1714618800000|2024-05-02 03:00:00|69592.9|69572.9|69597.8|69577.8|69602.2|69582.2|69592.5|69572.5|286
1714619100000|2024-05-02 03:05:00|69597.7|69577.7|69613|69593|69613.5|69593.5|69597.4|69577.4|263
1714619400000|2024-05-02 03:10:00|69612.2|69592.2|69604.3|69589.3|69613.4|69593.4|69603.7|69584.8|186
1714619700000|2024-05-02 03:15:00|69604.1|69589.1|69611.4|69591.4|69613|69595.2|69603.6|69585.9|194
1714620000000|2024-05-02 03:20:00|69611.3|69591.3|69627.1|69607.1|69632.4|69612.4|69610.2|69591|242
1714620300000|2024-05-02 03:25:00|69627.3|69607.3|69619.3|69599.3|69631.9|69611.9|69616.7|69596.7|259
1714620600000|2024-05-02 03:30:00|69619.2|69599.2|69620.2|69605.2|69625.4|69608.1|69616.9|69598.7|245
1714620900000|2024-05-02 03:35:00|69620.3|69605.3|69621|69606|69622.9|69607.9|69619.8|69604.8|270
1714621200000|2024-05-02 03:40:00|69621.1|69606.1|69620.8|69605.8|69623.9|69606.2|69616.9|69598.9|254
1714621500000|2024-05-02 03:45:00|69620.7|69605.7|69620.1|69600.1|69621.4|69605.7|69617.3|69597.3|239
1714621800000|2024-05-02 03:50:00|69620.2|69600.2|69618.5|69598.5|69620.6|69605|69614.5|69597|222
1714622100000|2024-05-02 03:55:00|69619|69599|69620.5|69600.5|69620.7|69602.9|69614.7|69597.2|212
1714622400000|2024-05-02 04:00:00|69620.1|69600.1|69614.9|69599.9|69620.3|69602.7|69607.5|69592.5|206
1714622700000|2024-05-02 04:05:00|69615|69600|69614.4|69599.4|69622.3|69602.3|69614.1|69596.1|160
1714623000000|2024-05-02 04:10:00|69614.6|69599.6|69610.7|69590.7|69618.5|69602.4|69606.4|69588.5|202
1714623300000|2024-05-02 04:15:00|69610.6|69590.6|69608.8|69593.8|69611.6|69593.9|69607.7|69588.6|186
1714623600000|2024-05-02 04:20:00|69608.6|69593.6|69598.5|69583.5|69610.8|69593.8|69596.1|69581.1|176
1714623900000|2024-05-02 04:25:00|69598.6|69583.6|69607|69587|69608.8|69588.8|69598|69581.6|200
1714624200000|2024-05-02 04:30:00|69606.8|69586.8|69607.7|69592.7|69613.1|69593.2|69601.5|69581.5|214
1714624500000|2024-05-02 04:35:00|69608|69593|69603.6|69583.6|69608.8|69593.2|69600.4|69583.5|206
1714624800000|2024-05-02 04:40:00|69603.5|69583.5|69600.8|69585.8|69603.5|69585.9|69593.2|69577.4|178
1714625100000|2024-05-02 04:45:00|69600.9|69585.9|69590.5|69570.5|69604.3|69589.3|69589|69569|226
1714625400000|2024-05-02 04:50:00|69590.4|69570.4|69590|69575|69597.8|69577.8|69582.6|69562.6|234
1714625700000|2024-05-02 04:55:00|69590.1|69575.1|69600.1|69580.1|69600.1|69580.1|69590|69572.5|255
1714626000000|2024-05-02 05:00:00|69599.8|69579.8|69585.4|69570.4|69600.8|69580.8|69583.2|69566.8|231
1714626300000|2024-05-02 05:05:00|69585.3|69570.3|69588|69568|69588.1|69570.3|69580.2|69562.6|190
1714626600000|2024-05-02 05:10:00|69588.2|69568.2|69596.2|69576.2|69600.2|69582.6|69588.2|69568.2|252
1714626900000|2024-05-02 05:15:00|69596.1|69576.1|69589.8|69569.8|69596.6|69576.6|69586.3|69566.3|184
1714627200000|2024-05-02 05:20:00|69589.9|69569.9|69596.8|69576.8|69599.8|69579.8|69589.7|69569.7|221
1714627500000|2024-05-02 05:25:00|69596.5|69576.5|69603.5|69583.5|69603.8|69583.8|69592.4|69575.6|284
1714627800000|2024-05-02 05:30:00|69603.1|69583.1|69618.5|69598.5|69619.1|69599.1|69594.8|69574.8|281
1714628100000|2024-05-02 05:35:00|69618.7|69598.7|69627.6|69607.6|69632.3|69612.3|69617.5|69597.5|231
1714628400000|2024-05-02 05:40:00|69627.7|69607.7|69622.9|69602.9|69630.8|69610.8|69619.3|69599.3|251
1714628700000|2024-05-02 05:45:00|69622.7|69602.7|69632.7|69612.7|69634.9|69614.9|69620.1|69600.1|227
1714629000000|2024-05-02 05:50:00|69632.9|69612.9|69604|69584|69633.2|69613.2|69604|69584|270
1714629300000|2024-05-02 05:55:00|69604.1|69584.1|69610.7|69590.7|69611.5|69591.5|69596.9|69576.9|326
1714629600000|2024-05-02 06:00:00|69610.2|69590.2|69596.1|69576.1|69616.8|69601.8|69592.6|69572.6|467
1714629900000|2024-05-02 06:05:00|69596.3|69576.3|69603.9|69588.9|69624.2|69609.2|69590.7|69570.7|490
1714630200000|2024-05-02 06:10:00|69604.1|69589.1|69568.9|69553.9|69604.9|69589.9|69566.7|69550.6|508
1714630500000|2024-05-02 06:15:00|69569.2|69554.2|69555.3|69540.3|69573.6|69558.6|69553.6|69538.6|479
1714630800000|2024-05-02 06:20:00|69555.4|69540.4|69571.5|69556.5|69572.5|69557.5|69547.2|69532.2|418
1714631100000|2024-05-02 06:25:00|69567.1|69552.1|69565.7|69550.7|69571|69556|69558.2|69543.2|354
1714631400000|2024-05-02 06:30:00|69565.3|69550.3|69538.6|69523.6|69582.6|69563.4|69535.9|69519.8|571
1714631700000|2024-05-02 06:35:00|69539.6|69524.6|69581.8|69566.8|69586.1|69571.1|69539.6|69524.6|604
1714632000000|2024-05-02 06:40:00|69581.7|69566.7|69600.4|69580.4|69604|69587.7|69578|69561.3|499
1714632300000|2024-05-02 06:45:00|69600.3|69580.3|69578.4|69563.4|69608|69588|69575.2|69560.2|443
1714632600000|2024-05-02 06:50:00|69578.5|69563.5|69608.1|69593.1|69608.1|69593.1|69578.4|69563.4|351
1714632900000|2024-05-02 06:55:00|69608.2|69593.2|69601.5|69581.5|69612.4|69597.4|69594.3|69579.3|518
1714633200000|2024-05-02 07:00:00|69603.2|69583.2|69608.9|69593.9|69626.8|69611.8|69601.9|69583.2|720
1714633500000|2024-05-02 07:05:00|69608.8|69593.8|69612.5|69597.5|69620.1|69605.1|69596.5|69581.5|601
1714633800000|2024-05-02 07:10:00|69612.6|69597.6|69627.3|69607.3|69630.8|69610.8|69604.3|69589.3|573
1714634100000|2024-05-02 07:15:00|69628.6|69608.6|69596.2|69581.2|69632|69612|69590.7|69575.7|621
1714634400000|2024-05-02 07:20:00|69596.1|69581.1|69561.6|69546.6|69607.5|69592.5|69561.3|69542.5|606
1714634700000|2024-05-02 07:25:00|69561.7|69546.7|69573.3|69558.3|69581.6|69566.6|69557.4|69542.4|496
1714635000000|2024-05-02 07:30:00|69573.4|69558.4|69564.4|69549.4|69599.1|69584.1|69556.5|69541.5|562
1714635300000|2024-05-02 07:35:00|69562.5|69547.5|69544.8|69529.8|69571.5|69556.5|69544.7|69529.7|513
1714635600000|2024-05-02 07:40:00|69544.7|69529.7|69545.7|69525.7|69547.3|69532.3|69531.9|69516.9|537
1714635900000|2024-05-02 07:45:00|69554|69534|69554.9|69534.9|69568.8|69548.8|69547.5|69532.5|604
1714636200000|2024-05-02 07:50:00|69555|69535|69565.2|69545.2|69567.5|69552.5|69549|69534|516
1714636500000|2024-05-02 07:55:00|69562.9|69542.9|69617.9|69597.9|69624.2|69606.3|69561.9|69541.9|623
1714636800000|2024-05-02 08:00:00|69617.8|69597.8|69599.9|69584.9|69621.4|69606.4|69592.6|69575.9|625
1714637100000|2024-05-02 08:05:00|69599.8|69584.8|69612.9|69597.9|69617.6|69602.6|69590.8|69575.8|562
1714637400000|2024-05-02 08:10:00|69612.8|69597.8|69641|69626|69649.4|69634.4|69612.7|69597.7|550
1714637700000|2024-05-02 08:15:00|69640.9|69625.9|69656|69641|69661.4|69646.4|69633.1|69618.1|544
1714638000000|2024-05-02 08:20:00|69655.9|69640.9|69662.2|69647.2|69673.1|69658.1|69652.6|69637.6|576
1714638300000|2024-05-02 08:25:00|69661.9|69646.9|69674.8|69659.8|69676.6|69661.6|69652|69637|530
1714638600000|2024-05-02 08:30:00|69675|69660|69690.8|69675.8|69690.9|69675.9|69671.7|69656.7|512
1714638900000|2024-05-02 08:35:00|69689.6|69674.6|69694.9|69679.9|69716.8|69701.2|69687.6|69671.2|603
1714639200000|2024-05-02 08:40:00|69695|69680|69666.7|69651.7|69695|69680|69666.5|69651.5|448
1714639500000|2024-05-02 08:45:00|69666.5|69651.5|69668.5|69653.5|69684|69669|69663.4|69648.4|469
1714639800000|2024-05-02 08:50:00|69668.4|69653.4|69674.5|69659.5|69680.2|69665.2|69667.6|69652.6|431
1714640100000|2024-05-02 08:55:00|69674.4|69659.4|69693.7|69678.7|69694.4|69679.4|69672|69657|468
1714640400000|2024-05-02 09:00:00|69693.9|69678.9|69672.2|69657.2|69698.9|69683.9|69669.6|69654.6|519
1714640700000|2024-05-02 09:05:00|69672.1|69657.1|69671.6|69656.6|69673.3|69658.3|69666.6|69651.6|373
1714641000000|2024-05-02 09:10:00|69671.7|69656.7|69664.9|69649.9|69682.5|69667.5|69664.9|69649.9|377
1714641300000|2024-05-02 09:15:00|69665|69650|69674.5|69659.5|69678.6|69663.6|69662.9|69647.9|377
1714641600000|2024-05-02 09:20:00|69674.4|69659.4|69687.9|69672.9|69693.2|69678.2|69670.5|69655.5|375
1714641900000|2024-05-02 09:25:00|69688.1|69673.1|69733.6|69718.6|69736.7|69721.7|69687.3|69672.3|497
1714642200000|2024-05-02 09:30:00|69733.8|69718.8|69737.7|69722.7|69749.1|69734.1|69731.4|69716.4|491
1714642500000|2024-05-02 09:35:00|69737.8|69722.8|69734|69719|69748.4|69733.4|69733.3|69718.3|426
1714642800000|2024-05-02 09:40:00|69734.2|69719.2|69733.4|69718.4|69736.5|69721.5|69724|69709|394
1714643100000|2024-05-02 09:45:00|69733.5|69718.5|69716.9|69701.9|69738.9|69723.9|69715.5|69700.5|314
1714643400000|2024-05-02 09:50:00|69716.8|69701.8|69700.6|69685.6|69716.9|69701.9|69696.7|69681.7|381
1714643700000|2024-05-02 09:55:00|69700.7|69685.7|69700.3|69685.3|69716.5|69701.5|69698|69683|436
1714644000000|2024-05-02 10:00:00|69700.5|69685.5|69713.9|69698.9|69721|69706|69692.1|69677.1|471
1714644300000|2024-05-02 10:05:00|69714.1|69699.1|69720.7|69705.7|69722.6|69707.6|69714.1|69699.1|432
1714644600000|2024-05-02 10:10:00|69720.6|69705.6|69738.3|69723.3|69738.3|69723.3|69716.2|69701.2|405
1714644900000|2024-05-02 10:15:00|69739.8|69724.8|69736|69721|69744|69729|69734.9|69719.9|341
1714645200000|2024-05-02 10:20:00|69735.2|69720.2|69718.4|69703.4|69739.3|69724.3|69718.2|69703.2|358
1714645500000|2024-05-02 10:25:00|69718.6|69703.6|69720.5|69705.5|69728.7|69713.7|69713.6|69698.6|380
1714645800000|2024-05-02 10:30:00|69720.6|69705.6|69712.8|69697.8|69725.4|69710.4|69708.1|69693.1|371
1714646100000|2024-05-02 10:35:00|69712.7|69697.7|69688.5|69673.5|69717.7|69702.7|69688.5|69673.5|368
1714646400000|2024-05-02 10:40:00|69688.3|69673.3|69692.4|69677.4|69692.4|69677.4|69682.3|69667.3|414
1714646700000|2024-05-02 10:45:00|69692.3|69677.3|69689.3|69674.3|69697.6|69682.6|69687.6|69672.6|341
1714647000000|2024-05-02 10:50:00|69689.4|69674.4|69706.5|69691.5|69706.5|69691.5|69687.1|69672.1|343
1714647300000|2024-05-02 10:55:00|69706.4|69691.4|69695.7|69680.7|69707|69692|69689.5|69674.5|407
1714647600000|2024-05-02 11:00:00|69694.4|69679.4|69701.8|69686.8|69705.1|69690.1|69691.8|69676.8|415
1714647900000|2024-05-02 11:05:00|69701.9|69686.9|69689.5|69674.5|69704.5|69689.5|69687.3|69672.3|353
1714648200000|2024-05-02 11:10:00|69689.6|69674.6|69690.7|69675.7|69693.4|69678.4|69682|69667|379
1714648500000|2024-05-02 11:15:00|69690.6|69675.6|69716.5|69701.5|69718.3|69703.3|69690.4|69675.4|367
1714648800000|2024-05-02 11:20:00|69716.3|69701.3|69736.5|69721.5|69750.8|69735.8|69716.3|69701.3|465
1714649100000|2024-05-02 11:25:00|69736.3|69721.3|69715.6|69700.6|69744.4|69729.4|69711|69696|451
1714649400000|2024-05-02 11:30:00|69715.5|69700.5|69710.8|69695.8|69732.2|69717.2|69709.4|69694.4|491
1714649700000|2024-05-02 11:35:00|69710.7|69695.7|69718.1|69703.1|69719.6|69704.6|69702.4|69687.4|433
1714650000000|2024-05-02 11:40:00|69718.2|69703.2|69716.6|69701.6|69732.7|69717.7|69713.1|69698.1|358
1714650300000|2024-05-02 11:45:00|69716.7|69701.7|69720|69705|69726.5|69711.5|69706.5|69688.9|308
1714650600000|2024-05-02 11:50:00|69719.9|69704.9|69713.2|69698.2|69720.6|69705.6|69710.2|69695.2|433
1714650900000|2024-05-02 11:55:00|69713|69698|69697.1|69682.1|69713.6|69698.6|69689.8|69673.8|506
1714651200000|2024-05-02 12:00:00|69697|69682|69720|69705|69720|69705|69691.1|69676.1|566
1714651500000|2024-05-02 12:05:00|69720.2|69705.2|69730|69715|69742.7|69727.7|69719.7|69704.7|581
1714651800000|2024-05-02 12:10:00|69729.4|69714.4|69713.2|69698.2|69733.3|69715.6|69707.7|69692.7|573
1714652100000|2024-05-02 12:15:00|69712.1|69697.1|69715.5|69700.5|69718.6|69703.6|69698|69683|524
1714652400000|2024-05-02 12:20:00|69714.2|69699.2|69705.7|69690.7|69715.1|69700.1|69699.3|69684.3|545
1714652700000|2024-05-02 12:25:00|69706|69691|69701.8|69681.8|69719.3|69704.3|69699.6|69679.6|498
1714653000000|2024-05-02 12:30:00|69703.4|69683.4|69726.2|69706.2|69760.1|69740.1|69703.4|69677|743
1714653300000|2024-05-02 12:35:00|69726.1|69706.1|69662.8|69647.8|69726.1|69706.1|69660.8|69645.8|720
1714653600000|2024-05-02 12:40:00|69662.7|69647.7|69651.3|69631.3|69669.2|69654.2|69640|69623.2|699
1714653900000|2024-05-02 12:45:00|69652.3|69632.3|69654.9|69639.9|69668.1|69653.1|69637.6|69618.5|631
1714654200000|2024-05-02 12:50:00|69655.2|69640.2|69715.9|69700.9|69716.1|69701.1|69655.1|69640.1|567
1714654500000|2024-05-02 12:55:00|69720.4|69705.4|69708|69693|69724.8|69709.8|69706|69686|670
1714654800000|2024-05-02 13:00:00|69706.5|69691.5|69733.9|69713.9|69736.4|69716.4|69696.7|69676.7|689
1714655100000|2024-05-02 13:05:00|69736|69716|69752.2|69732.2|69769.6|69749.6|69735.8|69715.8|576
1714655400000|2024-05-02 13:10:00|69749.4|69729.4|69745.4|69730.4|69770|69750|69739.3|69724.3|546
1714655700000|2024-05-02 13:15:00|69745.2|69730.2|69747.4|69727.4|69759|69744|69724.2|69709.2|529
1714656000000|2024-05-02 13:20:00|69747.5|69727.5|69727.1|69707.1|69758.2|69738.2|69723.5|69706.4|564
1714656300000|2024-05-02 13:25:00|69727.3|69707.3|69753.3|69738.3|69762.6|69742.6|69721.2|69703.4|607
1714656600000|2024-05-02 13:30:00|69750.7|69735.7|69762.3|69747.3|69762.5|69747.5|69727.6|69711.6|769
1714656900000|2024-05-02 13:35:00|69762.4|69747.4|69827.1|69807.1|69828.7|69810.8|69754.2|69739.2|758
1714657200000|2024-05-02 13:40:00|69820.9|69800.9|69793.7|69778.7|69823|69808|69786.1|69771.1|736
1714657500000|2024-05-02 13:45:00|69792.7|69777.7|69831.5|69816.5|69844|69829|69785.5|69770.5|745
1714657800000|2024-05-02 13:50:00|69831.3|69816.3|69805.1|69790.1|69846|69827.8|69804.1|69785.7|659
1714658100000|2024-05-02 13:55:00|69805|69790|69799.8|69779.8|69814.3|69795.6|69790|69774.3|655
1714658400000|2024-05-02 14:00:00|69801.1|69781.1|69837|69822|69869.4|69849.9|69801.1|69781.1|748
1714658700000|2024-05-02 14:05:00|69839.2|69824.2|69861.3|69846.3|69877.6|69862.6|69834.5|69819.5|712
1714659000000|2024-05-02 14:10:00|69861.4|69846.4|69862.1|69847.1|69874.9|69859.9|69852.7|69834|730
1714659300000|2024-05-02 14:15:00|69861.9|69846.9|69834.9|69819.9|69865.8|69850.8|69834.6|69819.6|742
1714659600000|2024-05-02 14:20:00|69834.3|69819.3|69798.6|69783.6|69848.1|69833.1|69795.4|69780.4|745
1714659900000|2024-05-02 14:25:00|69798.8|69783.8|69785.5|69770.5|69811.3|69796.3|69782.1|69767.1|687
1714660200000|2024-05-02 14:30:00|69785|69770|69779.4|69764.4|69795|69780|69778.6|69763.6|683
1714660500000|2024-05-02 14:35:00|69780.1|69765.1|69792.5|69777.5|69793.5|69778.5|69778.8|69763.8|631
1714660800000|2024-05-02 14:40:00|69792.2|69777.2|69821.8|69806.8|69828.9|69813.9|69790.5|69775.5|667
1714661100000|2024-05-02 14:45:00|69821.7|69806.7|69785.1|69770.1|69824|69809|69782.1|69767.1|636
1714661400000|2024-05-02 14:50:00|69785.3|69770.3|69780.7|69765.7|69803.3|69788.3|69773.9|69758.9|692
1714661700000|2024-05-02 14:55:00|69780.5|69765.5|69779|69764|69796.6|69781.6|69764.7|69749.7|765
1714662000000|2024-05-02 15:00:00|69778.9|69763.9|69786|69771|69794.6|69779.6|69776.5|69761.5|640
1714662300000|2024-05-02 15:05:00|69785.9|69770.9|69753.8|69738.8|69799.5|69784.5|69750.9|69735.9|639
1714662600000|2024-05-02 15:10:00|69753.5|69738.5|69740.1|69725.1|69762.5|69747.5|69739.7|69724.7|592
1714662900000|2024-05-02 15:15:00|69740.3|69725.3|69730.3|69715.3|69744.1|69729.1|69721.5|69702.3|623
1714663200000|2024-05-02 15:20:00|69730|69715|69718.5|69703.5|69733.6|69718.6|69716|69701|544
1714663500000|2024-05-02 15:25:00|69717.8|69702.8|69723.5|69708.5|69734.5|69719.5|69702.3|69687.3|587
1714663800000|2024-05-02 15:30:00|69723.4|69708.4|69709.6|69694.6|69731.4|69715.3|69706.8|69691.8|585
1714664100000|2024-05-02 15:35:00|69709.8|69694.8|69673.8|69658.8|69712.1|69697.1|69671.5|69656.5|633
1714664400000|2024-05-02 15:40:00|69673.9|69658.9|69694.9|69674.9|69695.2|69676.5|69654.4|69639.4|637
1714664700000|2024-05-02 15:45:00|69694.6|69674.6|69679.2|69664.2|69694.6|69677.2|69676.7|69660.7|542
1714665000000|2024-05-02 15:50:00|69679|69664|69680.5|69665.5|69689.1|69674.1|69677.1|69662.1|485
1714665300000|2024-05-02 15:55:00|69679.9|69664.9|69676.3|69661.3|69679.9|69664.9|69667.1|69652.1|478
1714665600000|2024-05-02 16:00:00|69676.1|69661.1|69676.8|69661.8|69686.8|69671.8|69667.1|69651.1|516
1714665900000|2024-05-02 16:05:00|69676.9|69661.9|69677.3|69662.3|69682.3|69667.3|69672.1|69657.1|435
1714666200000|2024-05-02 16:10:00|69677.2|69662.2|69686.8|69671.8|69691.3|69676.3|69675.6|69660.6|424
1714666500000|2024-05-02 16:15:00|69686.7|69671.7|69687.5|69672.5|69700.9|69682.1|69677.2|69662.2|467
1714666800000|2024-05-02 16:20:00|69687.6|69672.6|69660.8|69645.8|69689.6|69674.6|69660.2|69645.2|488
1714667100000|2024-05-02 16:25:00|69660.9|69645.9|69647.5|69632.5|69664.7|69649.7|69647.5|69632.5|475
1714667400000|2024-05-02 16:30:00|69647.6|69632.6|69638.4|69623.4|69656.9|69641.9|69638.1|69623.1|382
1714667700000|2024-05-02 16:35:00|69638.3|69623.3|69637.6|69622.6|69658|69643|69633.9|69618.9|440
1714668000000|2024-05-02 16:40:00|69637.7|69622.7|69608.3|69588.3|69641.2|69626.2|69606.8|69586.8|396
1714668300000|2024-05-02 16:45:00|69608.2|69588.2|69587.6|69567.6|69613.2|69593.2|69587|69567|370
1714668600000|2024-05-02 16:50:00|69587.7|69567.7|69587|69572|69594.7|69579.7|69570.8|69554.3|438
1714668900000|2024-05-02 16:55:00|69587.2|69572.2|69602.9|69587.9|69605.2|69590.2|69586.8|69571.8|445
1714669200000|2024-05-02 17:00:00|69602.3|69587.3|69609.1|69594.1|69615.5|69600.5|69596.1|69581.1|411
1714669500000|2024-05-02 17:05:00|69608.9|69593.9|69602.8|69587.8|69616.5|69596.5|69602.3|69584.7|355
1714669800000|2024-05-02 17:10:00|69602.7|69587.7|69603.2|69588.2|69606.8|69591.8|69590.3|69575.3|332
1714670100000|2024-05-02 17:15:00|69603.3|69588.3|69615.7|69595.7|69622.2|69602.2|69601.7|69581.7|297
1714670400000|2024-05-02 17:20:00|69615.5|69595.5|69604|69584|69616.2|69596.2|69597.3|69580|367
1714670700000|2024-05-02 17:25:00|69603|69583|69604.5|69584.5|69611.4|69591.4|69600|69580|358
1714671000000|2024-05-02 17:30:00|69604.6|69584.6|69610.1|69595.1|69614.1|69595.5|69599.9|69579.9|337
1714671300000|2024-05-02 17:35:00|69610|69595|69604.7|69584.7|69619|69600|69604.2|69584.2|280
1714671600000|2024-05-02 17:40:00|69604.5|69584.5|69588.9|69573.9|69610.3|69592.1|69586.3|69571.3|332
1714671900000|2024-05-02 17:45:00|69588.8|69573.8|69575.9|69555.9|69593.3|69576|69564.5|69544.5|425
1714672200000|2024-05-02 17:50:00|69575.8|69555.8|69584.5|69564.5|69584.5|69564.5|69565|69545|340
1714672500000|2024-05-02 17:55:00|69584.6|69564.6|69585.9|69565.9|69594.5|69574.5|69573|69553|358
1714672800000|2024-05-02 18:00:00|69585.8|69565.8|69581.2|69566.2|69592.8|69574.1|69575.6|69558.3|368
1714673100000|2024-05-02 18:05:00|69581.3|69566.3|69557.3|69542.3|69586.7|69570.2|69557.2|69542.2|329
1714673400000|2024-05-02 18:10:00|69557.5|69542.5|69559.5|69539.5|69560.1|69542.5|69551.3|69533|395
1714673700000|2024-05-02 18:15:00|69559.4|69539.4|69569.6|69549.6|69571.3|69556.3|69555.2|69535.2|424
1714674000000|2024-05-02 18:20:00|69570.1|69550.1|69567.3|69547.3|69580.3|69561.2|69566.4|69547.3|333
1714674300000|2024-05-02 18:25:00|69567.4|69547.4|69565.6|69545.6|69570.9|69550.9|69562|69542|333
1714674600000|2024-05-02 18:30:00|69565.5|69545.5|69562.2|69542.2|69568.6|69548.6|69557.1|69537.1|349
1714674900000|2024-05-02 18:35:00|69561.4|69541.4|69545.5|69525.5|69562.7|69542.7|69545.1|69525.1|382
1714675200000|2024-05-02 18:40:00|69545.4|69525.4|69544.1|69524.1|69547.9|69527.9|69540.6|69520.6|414
1714675500000|2024-05-02 18:45:00|69544|69524|69526.2|69506.2|69547.3|69532|69524.9|69504.9|415
1714675800000|2024-05-02 18:50:00|69526.3|69506.3|69530.6|69510.6|69531.6|69511.6|69520|69500|382
1714676100000|2024-05-02 18:55:00|69530.4|69510.4|69513.3|69498.3|69533.6|69513.6|69513.3|69498.3|356
1714676400000|2024-05-02 19:00:00|69513.2|69498.2|69530.5|69510.5|69535.2|69516.9|69513.2|69498.2|424
1714676700000|2024-05-02 19:05:00|69530.6|69510.6|69534.9|69514.9|69537.9|69517.9|69523.4|69503.4|334
1714677000000|2024-05-02 19:10:00|69534.8|69514.8|69531.6|69516.6|69534.9|69518.2|69525.4|69507.3|406
1714677300000|2024-05-02 19:15:00|69531.5|69516.5|69536.4|69516.4|69539.6|69520.9|69529.3|69509.7|362
1714677600000|2024-05-02 19:20:00|69536.2|69516.2|69540.7|69520.7|69541.4|69521.5|69526.7|69506.7|347
1714677900000|2024-05-02 19:25:00|69540.6|69520.6|69533.2|69518.2|69545.9|69525.9|69531.9|69516.9|356
1714678200000|2024-05-02 19:30:00|69533.4|69518.4|69549.1|69529.1|69549.1|69530.2|69533.1|69514.5|429
1714678500000|2024-05-02 19:35:00|69549.3|69529.3|69551.6|69531.6|69561.2|69541.2|69546.4|69528.3|400
1714678800000|2024-05-02 19:40:00|69551.7|69531.7|69556|69536|69558.4|69538.4|69550|69530|363
1714679100000|2024-05-02 19:45:00|69556.5|69536.5|69543.5|69523.5|69558.7|69538.7|69540.6|69520.6|345
1714679400000|2024-05-02 19:50:00|69542.3|69522.3|69541.1|69521.1|69545.4|69525.4|69536|69516|359
1714679700000|2024-05-02 19:55:00|69539.8|69519.8|69535.6|69520.6|69543.9|69523.9|69534.9|69516.3|334
1714680000000|2024-05-02 20:00:00|69535.5|69520.5|69535.7|69520.7|69539.1|69520.7|69532.5|69514.7|297
1714680300000|2024-05-02 20:05:00|69535.6|69520.6|69535.2|69520.2|69539.9|69521.2|69534.8|69517.5|232
1714680600000|2024-05-02 20:10:00|69534.7|69519.7|69542.2|69522.2|69546.2|69526.2|69534.7|69515|237
1714680900000|2024-05-02 20:15:00|69542|69522|69536.2|69516.2|69542|69522|69526.3|69506.3|208
1714681200000|2024-05-02 20:20:00|69536.3|69516.3|69532.4|69512.4|69536.3|69516.3|69529.5|69512|194
1714681500000|2024-05-02 20:25:00|69532.3|69512.3|69540.1|69520.1|69540.1|69520.1|69529.8|69510.3|198
1714681800000|2024-05-02 20:30:00|69540.5|69520.5|69533.1|69513.1|69540.5|69520.5|69530.1|69510.1|336
1714682100000|2024-05-02 20:35:00|69533.2|69513.2|69544.9|69524.9|69546.5|69529|69532.8|69512.8|223
1714682400000|2024-05-02 20:40:00|69544.6|69524.6|69544|69524|69548.8|69528.8|69541.7|69521.7|356
1714682700000|2024-05-02 20:45:00|69544.2|69524.2|69543.1|69523.1|69544.5|69525.7|69540.2|69520.2|673
1714683000000|2024-05-02 20:50:00|69542.9|69522.9|69543.1|69523.1|69546.3|69526.3|69541.6|69521.6|233
1714683300000|2024-05-02 20:55:00|69543|69523|69562|69528.6|69564.3|69530.6|69542.4|69522.4|307
1714683600000|2024-05-02 21:00:00|69575.9|69505.7|69553.8|69514.9|69578.5|69514.9|69553.8|69500.7|26
1714683900000|2024-05-02 21:05:00|69553.3|69515.6|69548.6|69504.9|69553.3|69519.9|69534.9|69503.1|141
1714684200000|2024-05-02 21:10:00|69548.9|69514.4|69546.7|69516.4|69550.2|69517.1|69542.9|69504.7|198
1714684500000|2024-05-02 21:15:00|69550.5|69504.9|69544.9|69516.4|69550.5|69517.2|69540.5|69504|135
1714684800000|2024-05-02 21:20:00|69544.8|69515|69546.1|69516.6|69546.1|69517.7|69544.8|69515|149
1714685100000|2024-05-02 21:25:00|69546.3|69516.2|69553.3|69523.1|69554.9|69523.7|69541|69503.8|146
1714685400000|2024-05-02 21:30:00|69554.2|69523.3|69556|69521|69557.4|69524.9|69548.1|69519.2|141
1714685700000|2024-05-02 21:35:00|69555.8|69520.8|69558.5|69519.5|69559.9|69522.7|69542.3|69517.8|105
1714686000000|2024-05-02 21:40:00|69557.9|69519.2|69557.9|69525.6|69560|69526.7|69548.6|69518.9|212
1714686300000|2024-05-02 21:45:00|69558.8|69525.1|69562|69528.2|69562.7|69529.2|69555|69524.2|208
1714686600000|2024-05-02 21:50:00|69562.1|69528.4|69560.5|69530.9|69564.3|69530.9|69554.2|69524.2|147
1714686900000|2024-05-02 21:55:00|69560.2|69530.7|69550.8|69530.8|69565.7|69534.1|69550.8|69511|121
1714687200000|2024-05-02 22:00:00|69550.3|69530.3|69525.6|69505.6|69551.7|69530.6|69524.1|69504.1|225
1714687500000|2024-05-02 22:05:00|69525.3|69505.3|69525.5|69505.5|69527.8|69507.8|69522|69504.7|117
1714687800000|2024-05-02 22:10:00|69526|69506|69524.3|69504.3|69526|69506|69521.9|69501.9|105
1714688100000|2024-05-02 22:15:00|69524.2|69504.2|69524.1|69504.1|69524.7|69504.7|69518.2|69498.2|187
1714688400000|2024-05-02 22:20:00|69524|69504|69524.1|69504.1|69528.1|69508.1|69522.4|69503.8|147
1714688700000|2024-05-02 22:25:00|69523.9|69503.9|69526.5|69506.5|69527.4|69507.4|69520.5|69500.5|195
1714689000000|2024-05-02 22:30:00|69526.4|69506.4|69535.1|69515.1|69538|69518|69524.6|69504.6|176
1714689300000|2024-05-02 22:35:00|69535|69515|69526.9|69506.9|69535.2|69516.2|69526.9|69506.9|156
1714689600000|2024-05-02 22:40:00|69527|69507|69524.7|69504.7|69527.1|69507.1|69523.6|69503.6|119
1714689900000|2024-05-02 22:45:00|69524.1|69504.1|69526.6|69506.6|69527.1|69509|69520.6|69501.6|123
1714690200000|2024-05-02 22:50:00|69526.7|69506.7|69523|69503|69526.7|69508.8|69520.3|69502.1|159
1714690500000|2024-05-02 22:55:00|69519.7|69504.7|69523.5|69503.5|69523.5|69505|69518.1|69500.3|148
1714690800000|2024-05-02 23:00:00|69523.4|69503.4|69520.1|69500.1|69523.8|69505.7|69516.6|69499.7|149
1714691100000|2024-05-02 23:05:00|69521.5|69501.5|69520.6|69500.6|69525.8|69505.8|69519.8|69499.8|191
1714691400000|2024-05-02 23:10:00|69520.5|69500.5|69517|69497|69520.7|69500.7|69513.3|69493.3|200
1714691700000|2024-05-02 23:15:00|69517.1|69497.1|69516.3|69496.3|69518.8|69498.8|69514.5|69494.5|208
1714692000000|2024-05-02 23:20:00|69516.2|69496.2|69515.4|69495.4|69516.5|69496.5|69509.5|69489.5|204
1714692300000|2024-05-02 23:25:00|69515.5|69495.5|69518.2|69498.2|69519.9|69499.9|69515.5|69495.5|182
1714692600000|2024-05-02 23:30:00|69518.3|69498.3|69520.3|69500.3|69522.3|69502.3|69515.7|69495.7|187
1714692900000|2024-05-02 23:35:00|69520.1|69500.1|69516.8|69496.8|69520.4|69500.4|69516.2|69496.2|235
1714693200000|2024-05-02 23:40:00|69516.7|69496.7|69527|69507|69529.2|69509.2|69515.5|69495.5|249
1714693500000|2024-05-02 23:45:00|69526.9|69506.9|69516.9|69496.9|69527.7|69507.7|69513.2|69493.2|266
1714693800000|2024-05-02 23:50:00|69517|69497|69515.2|69495.2|69518.8|69498.8|69513.2|69493.2|268
1714694100000|2024-05-02 23:55:00|69515.3|69495.3|69517|69497|69517.8|69497.8|69515.1|69495.1|246
1714694400000|2024-05-03 00:00:00|69516.7|69496.7|69526.9|69506.9|69544.2|69524.2|69514.4|69494.4|424
1714694700000|2024-05-03 00:05:00|69526.8|69506.8|69544.8|69524.8|69548.5|69528.5|69526.7|69506.7|286
1714695000000|2024-05-03 00:10:00|69545|69525|69539.9|69519.9|69550.3|69530.3|69537.5|69517.5|289
1714695300000|2024-05-03 00:15:00|69540|69520|69544.9|69524.9|69545.7|69525.7|69534.6|69514.6|286
1714695600000|2024-05-03 00:20:00|69544.7|69524.7|69533.5|69513.5|69546.2|69526.2|69532.1|69512.1|274
1714695900000|2024-05-03 00:25:00|69533.6|69513.6|69537.1|69517.1|69546.6|69526.6|69531.4|69511.4|280
1714696200000|2024-05-03 00:30:00|69537|69517|69530.3|69510.3|69539.9|69519.9|69529.9|69509.9|231
1714696500000|2024-05-03 00:35:00|69530.2|69510.2|69524.7|69504.7|69530.3|69510.3|69521.9|69501.9|234
1714696800000|2024-05-03 00:40:00|69524.6|69504.6|69512.5|69492.5|69524.7|69504.7|69511.6|69491.6|265
1714697100000|2024-05-03 00:45:00|69512.3|69492.3|69511.7|69491.7|69519.9|69499.9|69510.4|69490.4|221
1714697400000|2024-05-03 00:50:00|69511.6|69491.6|69513.7|69493.7|69515.9|69495.9|69507.9|69487.9|272
1714697700000|2024-05-03 00:55:00|69513.8|69493.8|69504.6|69484.6|69520.8|69500.8|69502.9|69482.9|309
1714698000000|2024-05-03 01:00:00|69504.5|69484.5|69494.3|69474.3|69507.4|69487.4|69487.3|69467.3|369
1714698300000|2024-05-03 01:05:00|69494.6|69474.6|69498.2|69478.2|69502.3|69482.3|69494.3|69474.3|295
1714698600000|2024-05-03 01:10:00|69498.3|69478.3|69500.7|69480.7|69505.4|69487.4|69497.7|69477.7|255
1714698900000|2024-05-03 01:15:00|69500.8|69480.8|69498.4|69478.4|69502.1|69482.1|69493.9|69473.9|288
1714699200000|2024-05-03 01:20:00|69498.3|69478.3|69493|69473|69498.3|69478.3|69483.5|69463.5|296
1714699500000|2024-05-03 01:25:00|69492.9|69472.9|69492.3|69472.3|69494.4|69474.4|69485.7|69466.1|286
1714699800000|2024-05-03 01:30:00|69492.7|69472.7|69463.7|69443.7|69495.3|69475.3|69460.9|69440.9|340
1714700100000|2024-05-03 01:35:00|69463.6|69443.6|69467.2|69447.2|69470.8|69450.8|69454.9|69434.9|348
1714700400000|2024-05-03 01:40:00|69467.1|69447.1|69476|69456|69487.2|69467.2|69466.2|69446.2|323
1714700700000|2024-05-03 01:45:00|69474.8|69454.8|69467.4|69447.4|69476|69456|69462.9|69442.9|316
1714701000000|2024-05-03 01:50:00|69467.3|69447.3|69461|69441|69470.7|69450.7|69454.1|69434.1|334
1714701300000|2024-05-03 01:55:00|69461.1|69441.1|69467.6|69447.6|69474.1|69454.1|69456.6|69436.6|310
1714701600000|2024-05-03 02:00:00|69467.4|69447.4|69476.1|69456.1|69477.4|69457.4|69467.4|69447.4|264
1714701900000|2024-05-03 02:05:00|69476.2|69456.2|69469.2|69449.2|69479.5|69459.9|69465.9|69445.9|246
1714702200000|2024-05-03 02:10:00|69469.3|69449.3|69470.7|69450.7|69472.8|69452.8|69466.5|69447.2|238
1714702500000|2024-05-03 02:15:00|69470.6|69450.6|69474.1|69454.1|69476.3|69456.3|69468.8|69448.8|254
1714702800000|2024-05-03 02:20:00|69474|69454|69488.9|69468.9|69488.9|69468.9|69473.5|69453.5|247
1714703100000|2024-05-03 02:25:00|69489|69469|69490.5|69470.5|69493.3|69473.3|69483.4|69463.4|241
1714703400000|2024-05-03 02:30:00|69489.9|69469.9|69484.3|69464.3|69492.8|69474.8|69481.4|69462.7|245
1714703700000|2024-05-03 02:35:00|69484.4|69464.4|69487.2|69467.2|69490.9|69470.9|69483.5|69463.5|211
1714704000000|2024-05-03 02:40:00|69487.1|69467.1|69491.9|69471.9|69491.9|69473.2|69481.1|69463.6|195
1714704300000|2024-05-03 02:45:00|69492|69472|69492.3|69472.3|69495.6|69476.5|69490.4|69470.4|236
1714704600000|2024-05-03 02:50:00|69492.4|69472.4|69490.8|69470.8|69496.7|69478.3|69490.7|69470.7|237
1714704900000|2024-05-03 02:55:00|69490.7|69470.7|69494|69474|69497.6|69477.6|69488.1|69470.1|199
1714705200000|2024-05-03 03:00:00|69494.1|69474.1|69486.5|69466.5|69497.3|69477.3|69483.8|69463.8|209
1714705500000|2024-05-03 03:05:00|69483.8|69468.8|69489.8|69469.8|69492.9|69472.9|69483.7|69466|197
1714705800000|2024-05-03 03:10:00|69489.9|69469.9|69492.8|69477.8|69496.7|69478.2|69489.5|69469.5|206
1714706100000|2024-05-03 03:15:00|69492.7|69477.7|69502.4|69482.4|69502.6|69482.6|69492|69472|238
1714706400000|2024-05-03 03:20:00|69502.5|69482.5|69496.2|69476.2|69504.8|69485.3|69495.7|69475.7|200
1714706700000|2024-05-03 03:25:00|69495.4|69475.4|69498.2|69478.2|69499.8|69479.8|69493|69475.2|215
1714707000000|2024-05-03 03:30:00|69498|69478|69496.5|69476.5|69499.4|69479.4|69492|69472|254
1714707300000|2024-05-03 03:35:00|69496.6|69476.6|69492.5|69472.5|69499.4|69481.7|69490.2|69472.4|182
1714707600000|2024-05-03 03:40:00|69492.4|69472.4|69483.1|69463.1|69492.6|69472.6|69481.1|69461.1|259
1714707900000|2024-05-03 03:45:00|69483|69463|69485.8|69465.8|69485.9|69465.9|69481.5|69461.5|204
1714708200000|2024-05-03 03:50:00|69485.9|69465.9|69480.3|69465.3|69488.5|69468.5|69480.3|69461.9|203
1714708500000|2024-05-03 03:55:00|69480.2|69465.2|69482.6|69462.6|69486.2|69467.9|69480.2|69461.6|178
1714708800000|2024-05-03 04:00:00|69482.5|69462.5|69478.5|69458.5|69482.7|69462.7|69475.3|69455.3|193
1714709100000|2024-05-03 04:05:00|69478.4|69458.4|69485.4|69465.4|69488.9|69468.9|69476.4|69458.2|180
1714709400000|2024-05-03 04:10:00|69485.3|69465.3|69489.1|69469.1|69489.6|69471.9|69483.3|69465.3|141
1714709700000|2024-05-03 04:15:00|69489.3|69469.3|69490|69470|69491.4|69472.3|69486.6|69466.6|185
1714710000000|2024-05-03 04:20:00|69487.3|69472.3|69492.8|69472.8|69493.4|69475.6|69486.9|69469.1|170
1714710300000|2024-05-03 04:25:00|69492.9|69472.9|69495.1|69475.1|69497.1|69479.1|69490.3|69472.1|171
1714710600000|2024-05-03 04:30:00|69495|69475|69497.2|69477.2|69499.7|69479.7|69495|69475|224
1714710900000|2024-05-03 04:35:00|69497.3|69477.3|69493.1|69473.1|69499.2|69479.2|69492.6|69472.6|247
1714711200000|2024-05-03 04:40:00|69493|69473|69495.8|69475.8|69497.5|69479.4|69490.5|69471.3|235
1714711500000|2024-05-03 04:45:00|69495.9|69475.9|69489.5|69469.5|69498.4|69480|69486.5|69468.2|183
1714711800000|2024-05-03 04:50:00|69489.6|69469.6|69493.4|69473.4|69493.5|69475.7|69489.4|69469.4|179
1714712100000|2024-05-03 04:55:00|69493.5|69473.5|69499.6|69479.6|69499.6|69479.6|69493.4|69473.5|246
1714712400000|2024-05-03 05:00:00|69499.5|69479.5|69486.2|69466.2|69502.4|69482.4|69485.3|69465.3|247
1714712700000|2024-05-03 05:05:00|69486.1|69466.1|69486.8|69466.8|69489.6|69469.6|69481.6|69461.6|239
1714713000000|2024-05-03 05:10:00|69486.7|69466.7|69488.3|69468.3|69496.8|69476.8|69486.7|69466.7|237
1714713300000|2024-05-03 05:15:00|69488.2|69468.2|69486.3|69466.3|69489.2|69469.2|69482.7|69464.5|207
1714713600000|2024-05-03 05:20:00|69486.4|69466.4|69486.3|69466.3|69487.9|69467.9|69481|69461|245
1714713900000|2024-05-03 05:25:00|69486.4|69466.4|69487.2|69472.2|69491.4|69472.5|69485.9|69466|173
1714714200000|2024-05-03 05:30:00|69487.1|69472.1|69466.8|69446.8|69487.2|69472.2|69466.5|69446.5|231
1714714500000|2024-05-03 05:35:00|69466.6|69446.6|69466.6|69446.6|69474.9|69454.9|69463.9|69445.5|231
1714714800000|2024-05-03 05:40:00|69466.7|69446.7|69463.9|69443.9|69467.5|69449|69459.9|69442.7|274
1714715100000|2024-05-03 05:45:00|69463.3|69443.3|69475.6|69455.6|69475.6|69458.4|69462.8|69442.8|257
1714715400000|2024-05-03 05:50:00|69476|69456|69476.4|69456.4|69479.5|69459.6|69470.1|69451.2|243
1714715700000|2024-05-03 05:55:00|69476.3|69456.3|69476.7|69456.7|69481.2|69463.1|69469.1|69449.1|263
1714716000000|2024-05-03 06:00:00|69476.1|69456.1|69492.8|69472.8|69493.5|69473.5|69475.2|69455.2|398
1714716300000|2024-05-03 06:05:00|69492.9|69472.9|69489.8|69474.8|69496.4|69476.4|69481.7|69462.5|359
1714716600000|2024-05-03 06:10:00|69489.9|69474.9|69486.8|69466.8|69494.6|69476.6|69472.1|69456.5|395
1714716900000|2024-05-03 06:15:00|69486.4|69466.4|69500.6|69480.6|69507.7|69487.7|69486|69466|377
1714717200000|2024-05-03 06:20:00|69500.4|69480.4|69513.7|69498.7|69517.7|69499.9|69500.3|69480.3|335
1714717500000|2024-05-03 06:25:00|69513.9|69498.9|69481.8|69466.8|69514.5|69499.5|69478.3|69463.3|390
1714717800000|2024-05-03 06:30:00|69482.9|69467.9|69498.1|69483.1|69498.1|69483.1|69479.3|69464.3|312
1714718100000|2024-05-03 06:35:00|69499.5|69484.5|69495.6|69475.6|69501.8|69484.8|69482.3|69462.5|358
1714718400000|2024-05-03 06:40:00|69495.5|69475.5|69489.3|69469.3|69501.7|69481.7|69487.3|69467.3|345
1714718700000|2024-05-03 06:45:00|69494.8|69474.8|69494.3|69474.3|69500.9|69480.9|69489.3|69469.3|354
1714719000000|2024-05-03 06:50:00|69494.1|69474.1|69498.2|69478.2|69508.4|69488.4|69494|69474|346
1714719300000|2024-05-03 06:55:00|69498.1|69478.1|69519.2|69499.2|69520.3|69500.3|69488.3|69468.3|395
1714719600000|2024-05-03 07:00:00|69519.7|69499.7|69524.5|69509.5|69530.9|69511.4|69515.3|69498.3|496
1714719900000|2024-05-03 07:05:00|69524.6|69509.6|69517.1|69502.1|69527.9|69512.9|69509.2|69494.2|369
1714720200000|2024-05-03 07:10:00|69517|69502|69522.2|69507.2|69522.4|69507.4|69503.5|69488.5|440
1714720500000|2024-05-03 07:15:00|69522.1|69507.1|69541.7|69526.7|69548.3|69530.2|69519.6|69504.6|403
1714720800000|2024-05-03 07:20:00|69541.6|69526.6|69541.8|69526.8|69553.3|69538.3|69523.2|69504.8|412
1714721100000|2024-05-03 07:25:00|69540.9|69525.9|69522.7|69507.7|69551.3|69531.3|69520.3|69505.3|440
1714721400000|2024-05-03 07:30:00|69522.8|69507.8|69518.6|69503.6|69524.5|69508|69516.9|69496.9|365
1714721700000|2024-05-03 07:35:00|69518.9|69503.9|69515.5|69500.5|69519.1|69504.1|69505.1|69485.1|433
1714722000000|2024-05-03 07:40:00|69515.4|69500.4|69500.2|69485.2|69519.5|69504.5|69495|69480|452
1714722300000|2024-05-03 07:45:00|69500.3|69485.3|69486.3|69471.3|69502.1|69487.1|69480.2|69460.2|422
1714722600000|2024-05-03 07:50:00|69486.5|69471.5|69469.9|69454.9|69490.7|69475.7|69468.5|69453.5|357
1714722900000|2024-05-03 07:55:00|69469.8|69454.8|69490.1|69470.1|69503.2|69488.2|69465.5|69450.5|475
1714723200000|2024-05-03 08:00:00|69490.2|69470.2|69453.6|69433.6|69503.8|69484.1|69446.8|69426.8|541
1714723500000|2024-05-03 08:05:00|69453.5|69433.5|69433.3|69418.3|69465.3|69445.8|69431|69411.5|491
1714723800000|2024-05-03 08:10:00|69433.2|69418.2|69460.2|69440.2|69460.3|69443.9|69432.9|69417.9|453
1714724100000|2024-05-03 08:15:00|69460.5|69440.5|69447.2|69432.2|69460.5|69442.6|69443.6|69426.7|400
1714724400000|2024-05-03 08:20:00|69447.3|69432.3|69430.3|69415.3|69449.9|69432.3|69429|69414|359
1714724700000|2024-05-03 08:25:00|69430.2|69415.2|69432.6|69417.6|69444.6|69429.6|69430.2|69412|332
1714725000000|2024-05-03 08:30:00|69432.4|69417.4|69441.4|69426.4|69451.9|69434.8|69431.7|69416.7|419
1714725300000|2024-05-03 08:35:00|69441.5|69426.5|69445.4|69425.4|69449.7|69432.4|69435.1|69418.1|366
1714725600000|2024-05-03 08:40:00|69448|69428|69447.2|69432.2|69457.4|69437.4|69441.9|69425.5|390
1714725900000|2024-05-03 08:45:00|69447.3|69432.3|69443.1|69428.1|69447.6|69432.6|69435.4|69420.4|304
1714726200000|2024-05-03 08:50:00|69441.6|69426.6|69437.7|69422.7|69455.3|69440.3|69434|69419|370
1714726500000|2024-05-03 08:55:00|69437.4|69422.4|69442.1|69422.1|69450.8|69435.8|69430.2|69415.2|385
1714726800000|2024-05-03 09:00:00|69441.6|69421.6|69433.8|69418.8|69442|69425.9|69430.2|69415.2|375
1714727100000|2024-05-03 09:05:00|69433.7|69418.7|69450.3|69435.3|69450.6|69435.6|69421.9|69406.9|336
1714727400000|2024-05-03 09:10:00|69450.2|69435.2|69448.4|69433.4|69450.3|69435.3|69437.2|69422.2|369
1714727700000|2024-05-03 09:15:00|69451.3|69436.3|69430.4|69415.4|69453|69438|69424.5|69409.5|356
1714728000000|2024-05-03 09:20:00|69430.7|69415.7|69433.9|69418.9|69438.3|69423.3|69420.3|69404.7|342
1714728300000|2024-05-03 09:25:00|69434|69419|69428.4|69413.4|69437.4|69422.4|69426.4|69411.4|263
1714728600000|2024-05-03 09:30:00|69428.3|69413.3|69427|69412|69434.9|69419.9|69419.1|69404.1|308
1714728900000|2024-05-03 09:35:00|69427.1|69412.1|69415.1|69400.1|69430.8|69415.8|69409.4|69394.4|362
1714729200000|2024-05-03 09:40:00|69415.2|69400.2|69409.2|69394.2|69418.8|69403.8|69402.5|69387.5|349
1714729500000|2024-05-03 09:45:00|69409.3|69394.3|69417.7|69402.7|69424.2|69409.2|69407.6|69389.4|332
1714729800000|2024-05-03 09:50:00|69417.4|69402.4|69435.2|69420.2|69438.1|69423.1|69417.3|69402.3|334
1714730100000|2024-05-03 09:55:00|69435.3|69420.3|69433.1|69418.1|69442.1|69427.1|69422.5|69407.5|353
1714730400000|2024-05-03 10:00:00|69433|69418|69440.3|69425.3|69442.1|69427.1|69426.2|69411.2|400
1714730700000|2024-05-03 10:05:00|69440.2|69425.2|69436.1|69421.1|69442.5|69425.2|69429|69413.9|372
1714731000000|2024-05-03 10:10:00|69436.2|69421.2|69427.7|69412.7|69440.3|69425.3|69418.9|69403.9|347
1714731300000|2024-05-03 10:15:00|69427.6|69412.6|69429|69414|69430.2|69414|69419.1|69404.1|305
1714731600000|2024-05-03 10:20:00|69429.2|69414.2|69438.5|69423.5|69441.9|69426.9|69425.7|69410.7|315
1714731900000|2024-05-03 10:25:00|69438.3|69423.3|69445.2|69430.2|69453.7|69438.7|69437.1|69422.1|310
1714732200000|2024-05-03 10:30:00|69445.1|69430.1|69453.7|69438.7|69458.2|69443.2|69440.2|69421.3|269
1714732500000|2024-05-03 10:35:00|69453.6|69438.6|69456.4|69441.4|69458.2|69443.2|69447.3|69432.3|311
1714732800000|2024-05-03 10:40:00|69456.3|69441.3|69457.1|69442.1|69462.4|69447.4|69447.3|69432.3|344
1714733100000|2024-05-03 10:45:00|69456.9|69441.9|69451.8|69436.8|69460.2|69445.2|69448.3|69433.3|318
1714733400000|2024-05-03 10:50:00|69451.9|69436.9|69444.1|69429.1|69455|69440|69443|69428|342
1714733700000|2024-05-03 10:55:00|69444.2|69429.2|69434|69419|69447.2|69432.2|69433.8|69417.4|398
1714734000000|2024-05-03 11:00:00|69434.1|69419.1|69424|69404|69438.8|69423.8|69420.5|69402.2|451
1714734300000|2024-05-03 11:05:00|69424.4|69404.4|69404.8|69384.8|69430.8|69410.8|69402.8|69382.8|385
1714734600000|2024-05-03 11:10:00|69404.9|69384.9|69403.1|69388.1|69406.6|69391.6|69399.1|69381.9|330
1714734900000|2024-05-03 11:15:00|69403|69388|69406.9|69391.9|69409.6|69394.6|69401.8|69386.8|270
1714735200000|2024-05-03 11:20:00|69407|69392|69399.2|69384.2|69410.2|69395.1|69398.7|69383.7|293
1714735500000|2024-05-03 11:25:00|69399.3|69384.3|69395.5|69380.5|69402.3|69387.3|69391.5|69376.5|384
1714735800000|2024-05-03 11:30:00|69396.1|69381.1|69402.1|69387.1|69403.6|69388.6|69393|69378|346
1714736100000|2024-05-03 11:35:00|69402.2|69387.2|69418.5|69403.5|69419.4|69404.4|69402.2|69387.2|374
1714736400000|2024-05-03 11:40:00|69418.4|69403.4|69416.1|69401.1|69420.7|69405.7|69412.8|69397.8|371
1714736700000|2024-05-03 11:45:00|69416.2|69401.2|69404.8|69389.8|69421.6|69404.6|69403|69388|391
1714737000000|2024-05-03 11:50:00|69404.7|69389.7|69407.8|69392.8|69418.7|69403.7|69404.6|69389.6|390
1714737300000|2024-05-03 11:55:00|69407.7|69392.7|69419.6|69404.6|69424.3|69409.3|69407.6|69392.6|388
1714737600000|2024-05-03 12:00:00|69419.3|69404.3|69410.9|69395.9|69420.8|69405.8|69403.7|69388.7|510
1714737900000|2024-05-03 12:05:00|69411.7|69396.7|69424|69409|69425.5|69410.5|69395.1|69380.1|448
1714738200000|2024-05-03 12:10:00|69423.9|69408.9|69392.4|69377.4|69428|69413|69392.4|69377.4|518
1714738500000|2024-05-03 12:15:00|69392.1|69377.1|69392|69377|69402.2|69387.2|69390.8|69375.8|504
1714738800000|2024-05-03 12:20:00|69391.5|69376.5|69370.2|69355.2|69392.3|69377.3|69369.1|69354.1|490
1714739100000|2024-05-03 12:25:00|69370.6|69355.6|69381.8|69351.8|69384.1|69363.2|69368.8|69348.5|541
1714739400000|2024-05-03 12:30:00|69382|69351.9|69075.4|69055.4|69385.9|69353.2|68985.8|68967.7|1064
1714739700000|2024-05-03 12:35:00|69076.5|69056.5|69013.6|68993.6|69089|69069|69009.3|68989.3|1014
1714740000000|2024-05-03 12:40:00|69010.1|68990.1|69094.3|69074.3|69105|69085|69003.4|68983.4|1011
1714740300000|2024-05-03 12:45:00|69096.4|69076.4|69138.7|69118.7|69151.5|69131.5|69077|69057|920
1714740600000|2024-05-03 12:50:00|69138.6|69118.6|69118.6|69098.6|69201.9|69181.9|69106.1|69086.1|905
1714740900000|2024-05-03 12:55:00|69119.4|69099.4|69107.3|69087.3|69120|69100|69078.1|69058.1|818
1714741200000|2024-05-03 13:00:00|69109.1|69089.1|69148|69128|69150.5|69130.5|69093.5|69073.5|853
1714741500000|2024-05-03 13:05:00|69147.3|69127.3|69153.8|69133.8|69176.9|69156.9|69136|69116|857
1714741800000|2024-05-03 13:10:00|69150.8|69130.8|69118.2|69098.2|69157.6|69137.6|69096.8|69076.8|802
1714742100000|2024-05-03 13:15:00|69117.8|69097.8|69129.9|69109.9|69157.1|69137.1|69114.7|69094.7|807
1714742400000|2024-05-03 13:20:00|69130.8|69110.8|69170.9|69150.9|69188.1|69168.1|69122.1|69102.1|732
1714742700000|2024-05-03 13:25:00|69173|69153|69178.2|69158.2|69181.6|69161.6|69144.5|69124.5|732
1714743000000|2024-05-03 13:30:00|69177.2|69157.2|69251.5|69231.5|69253.6|69233.6|69157.3|69137.3|969
1714743300000|2024-05-03 13:35:00|69251.8|69231.8|69216.2|69196.2|69251.8|69231.8|69193.8|69173.8|919
1714743600000|2024-05-03 13:40:00|69214.9|69194.9|69191.7|69171.7|69214.9|69194.9|69175.7|69160.7|775
1714743900000|2024-05-03 13:45:00|69205.2|69185.2|69182.7|69167.7|69232.2|69217.2|69164.3|69149.3|964
1714744200000|2024-05-03 13:50:00|69182.5|69167.5|69206.8|69191.8|69236.3|69221.3|69175.1|69160.1|872
1714744500000|2024-05-03 13:55:00|69206.5|69191.5|69223.9|69195.9|69234|69208.4|69193.5|69177.8|746
1714744800000|2024-05-03 14:00:00|69154.3|69094.6|69276.1|69256.1|69286|69266|69093.1|69037.1|1121
1714745100000|2024-05-03 14:05:00|69278.1|69258.1|69277.8|69257.8|69295.9|69279.1|69215.8|69196|1041
1714745400000|2024-05-03 14:10:00|69277.4|69257.4|69290.2|69275.2|69331.1|69311.1|69259.4|69244.4|1022
1714745700000|2024-05-03 14:15:00|69290.1|69275.1|69325|69310|69339.7|69323|69284.2|69264.4|962
1714746000000|2024-05-03 14:20:00|69325.2|69310.2|69336.8|69321.8|69358.2|69343.2|69317.9|69300.6|870
1714746300000|2024-05-03 14:25:00|69335.7|69320.7|69344.3|69329.3|69380.1|69361.4|69335.7|69320.7|868
1714746600000|2024-05-03 14:30:00|69342.8|69327.8|69350.4|69335.4|69354.6|69339.6|69309.1|69294.1|898
1714746900000|2024-05-03 14:35:00|69349.7|69334.7|69301.7|69286.7|69361|69346|69298.2|69283.2|843
1714747200000|2024-05-03 14:40:00|69301.1|69286.1|69283.9|69268.9|69327|69312|69281.4|69266.4|801
1714747500000|2024-05-03 14:45:00|69283.4|69268.4|69257|69242|69304.6|69289.6|69255.7|69240.7|787
1714747800000|2024-05-03 14:50:00|69256.8|69241.8|69269.8|69254.8|69288.3|69273.3|69254.1|69239.1|757
1714748100000|2024-05-03 14:55:00|69270.3|69255.3|69290.2|69275.2|69292.5|69277.5|69256.2|69241.2|758
1714748400000|2024-05-03 15:00:00|69289.8|69274.8|69281.6|69266.6|69291.8|69276.8|69258.6|69243.6|760
1714748700000|2024-05-03 15:05:00|69281.7|69266.7|69290.7|69275.7|69296.7|69278.6|69251.9|69236.9|684
1714749000000|2024-05-03 15:10:00|69290.4|69275.4|69267.1|69252.1|69300.9|69285.9|69264.5|69249.5|647
1714749300000|2024-05-03 15:15:00|69267.2|69252.2|69241.2|69226.2|69267.7|69252.7|69238.8|69223.8|640
1714749600000|2024-05-03 15:20:00|69241.1|69226.1|69244.6|69229.6|69252.3|69237.3|69230.8|69215.8|634
1714749900000|2024-05-03 15:25:00|69243.9|69228.9|69255.4|69240.4|69266.5|69251.5|69240.2|69225.2|596
1714750200000|2024-05-03 15:30:00|69253.9|69238.9|69220.1|69205.1|69254.1|69239.1|69210.9|69195.9|604
1714750500000|2024-05-03 15:35:00|69220.6|69205.6|69210.7|69195.7|69227.2|69212.2|69195.4|69180.4|603
1714750800000|2024-05-03 15:40:00|69210.5|69195.5|69225.3|69210.3|69230.3|69211.9|69202.5|69187.5|517
1714751100000|2024-05-03 15:45:00|69225.5|69210.5|69247.7|69232.7|69251.2|69236.2|69224.2|69209.2|525
1714751400000|2024-05-03 15:50:00|69247.9|69232.9|69242.8|69227.8|69258.3|69243.3|69236.4|69221.4|479
1714751700000|2024-05-03 15:55:00|69242.5|69227.5|69268|69253|69268.5|69253.5|69238.6|69223.6|508
1714752000000|2024-05-03 16:00:00|69267.4|69252.4|69261.5|69246.5|69278.6|69263.6|69257|69242|508
1714752300000|2024-05-03 16:05:00|69261.6|69246.6|69270.3|69255.3|69270.5|69255.5|69241|69226|437
1714752600000|2024-05-03 16:10:00|69270.2|69255.2|69286.1|69271.1|69289.5|69274.5|69270|69255|428
1714752900000|2024-05-03 16:15:00|69285.9|69270.9|69305.6|69290.6|69307.7|69292.7|69283.9|69268.9|469
1714753200000|2024-05-03 16:20:00|69305.4|69290.4|69279.5|69264.5|69310.1|69295.1|69279.1|69264.1|488
1714753500000|2024-05-03 16:25:00|69281.3|69266.3|69289.8|69269.8|69296.6|69276.6|69278.6|69258.6|452
1714753800000|2024-05-03 16:30:00|69287.8|69267.8|69284.4|69269.4|69287.8|69269.6|69266.9|69251.9|414
1714754100000|2024-05-03 16:35:00|69284.5|69269.5|69284.9|69269.9|69291.2|69276.2|69277.6|69259.8|390
1714754400000|2024-05-03 16:40:00|69284.8|69269.8|69278|69263|69290.1|69275.1|69274.1|69259.1|384
1714754700000|2024-05-03 16:45:00|69278.1|69263.1|69296.4|69281.4|69299|69284|69272|69257|373
1714755000000|2024-05-03 16:50:00|69296.5|69281.5|69314|69299|69314|69299|69292.2|69277.2|357
1714755300000|2024-05-03 16:55:00|69313.9|69298.9|69305.5|69290.5|69317.3|69302.3|69305.4|69290.4|338
1714755600000|2024-05-03 17:00:00|69305.3|69290.3|69313.3|69298.3|69319.8|69304.8|69300.3|69285.3|422
1714755900000|2024-05-03 17:05:00|69313.2|69298.2|69317.6|69302.6|69319|69304|69304.3|69289.3|309
1714756200000|2024-05-03 17:10:00|69316.3|69301.3|69320.5|69305.5|69322.3|69307.3|69314|69299|296
1714756500000|2024-05-03 17:15:00|69320.4|69305.4|69322|69307|69325|69310|69311.5|69296.5|294
1714756800000|2024-05-03 17:20:00|69321.9|69306.9|69318.1|69303.1|69332.8|69317.8|69317.8|69302.8|318
1714757100000|2024-05-03 17:25:00|69318|69303|69309.5|69294.5|69324|69309|69303.4|69288.4|292
1714757400000|2024-05-03 17:30:00|69309.4|69294.4|69285.2|69270.2|69309.4|69294.4|69284.6|69269.6|358
1714757700000|2024-05-03 17:35:00|69286.5|69271.5|69284.9|69269.9|69288.9|69273.9|69282.5|69267.5|237
1714758000000|2024-05-03 17:40:00|69284.2|69269.2|69288.4|69273.4|69294|69279|69282.6|69267.6|258
1714758300000|2024-05-03 17:45:00|69288.5|69273.5|69286|69271|69292.7|69277.7|69283.5|69268.5|215
1714758600000|2024-05-03 17:50:00|69286.1|69271.1|69288|69273|69288.6|69273.6|69282.7|69267.7|227
1714758900000|2024-05-03 17:55:00|69288.1|69273.1|69295.6|69280.6|69296.2|69281.2|69278|69260.8|364
1714759200000|2024-05-03 18:00:00|69295.8|69280.8|69291.3|69276.3|69299.7|69284.7|69290.4|69275.4|303
1714759500000|2024-05-03 18:05:00|69291.2|69276.2|69289.1|69274.1|69303.4|69288.4|69288.4|69273.4|322
1714759800000|2024-05-03 18:10:00|69289.2|69274.2|69295|69275|69296.1|69281.1|69284|69269|304
1714760100000|2024-05-03 18:15:00|69294.3|69274.3|69287.5|69272.5|69296.2|69277.5|69287.4|69271.8|295
1714760400000|2024-05-03 18:20:00|69287.6|69272.6|69289|69274|69291.8|69276.8|69282.3|69267.3|258
1714760700000|2024-05-03 18:25:00|69288.4|69273.4|69291.2|69276.2|69291.7|69276.7|69281|69264.3|256
1714761000000|2024-05-03 18:30:00|69291.4|69276.4|69284|69269|69292.4|69277.4|69278.4|69263.4|279
1714761300000|2024-05-03 18:35:00|69284.1|69269.1|69288.6|69273.6|69289.4|69274.4|69280.5|69265.5|295
1714761600000|2024-05-03 18:40:00|69288.7|69273.7|69285.3|69265.3|69288.7|69273.7|69276.6|69261.6|303
1714761900000|2024-05-03 18:45:00|69285.2|69265.2|69282.4|69262.4|69292.6|69272.6|69278.5|69258.5|299
1714762200000|2024-05-03 18:50:00|69282.5|69262.5|69289.5|69269.5|69290.9|69270.9|69275.3|69255.8|313
1714762500000|2024-05-03 18:55:00|69289.4|69269.4|69278.2|69263.2|69292.1|69272.6|69275.5|69260.5|397
1714762800000|2024-05-03 19:00:00|69278.1|69263.1|69276.5|69256.5|69284.1|69268|69273.8|69254.4|356
1714763100000|2024-05-03 19:05:00|69276.4|69256.4|69278.9|69258.9|69280.4|69260.4|69272.5|69252.5|306
1714763400000|2024-05-03 19:10:00|69279|69259|69292.5|69272.5|69300.6|69280.6|69277.1|69257.1|371
1714763700000|2024-05-03 19:15:00|69292.6|69272.6|69283|69263|69297.3|69278.6|69282.1|69262.1|391
1714764000000|2024-05-03 19:20:00|69283.2|69263.2|69281.2|69261.2|69284.4|69264.4|69275.7|69255.7|388
1714764300000|2024-05-03 19:25:00|69281.1|69261.1|69271|69251|69283.4|69263.4|69270.4|69250.4|319
1714764600000|2024-05-03 19:30:00|69271.1|69251.1|69272|69252|69275.4|69255.4|69269.5|69249.5|422
1714764900000|2024-05-03 19:35:00|69271.9|69251.9|69273.2|69253.2|69275.1|69255.1|69268.7|69248.7|384
1714765200000|2024-05-03 19:40:00|69273.3|69253.3|69279|69259|69281.4|69261.4|69270.9|69250.9|388
1714765500000|2024-05-03 19:45:00|69278.9|69258.9|69288.6|69268.6|69288.9|69268.9|69276.2|69256.2|317
1714765800000|2024-05-03 19:50:00|69288.5|69268.5|69285.9|69265.9|69290.7|69270.7|69280.3|69260.3|334
1714766100000|2024-05-03 19:55:00|69285.8|69265.8|69306.7|69286.7|69308.8|69288.8|69285.7|69265.7|406
1714766400000|2024-05-03 20:00:00|69306.9|69286.9|69305.5|69285.5|69313.8|69293.8|69304|69284|353
1714766700000|2024-05-03 20:05:00|69305.3|69285.3|69294.2|69274.2|69305.4|69285.4|69294.2|69274.2|179
1714767000000|2024-05-03 20:10:00|69294.3|69274.3|69281.5|69261.5|69294.3|69274.3|69281.3|69261.3|145
1714767300000|2024-05-03 20:15:00|69281.6|69261.6|69287.9|69267.9|69289.7|69269.7|69281.4|69261.4|165
1714767600000|2024-05-03 20:20:00|69288|69268|69287.4|69267.4|69288.4|69268.4|69284.3|69264.3|181
1714767900000|2024-05-03 20:25:00|69287.3|69267.3|69291.4|69271.4|69294.8|69274.8|69286.3|69266.3|277
1714768200000|2024-05-03 20:30:00|69291.6|69271.6|69303|69283|69303.7|69283.7|69291.6|69271.6|260
1714768500000|2024-05-03 20:35:00|69302.9|69282.9|69300.4|69280.4|69303.6|69283.6|69300.4|69280.4|235
1714768800000|2024-05-03 20:40:00|69300.5|69280.5|69300.5|69280.5|69305.6|69285.6|69296.3|69276.3|274
1714769100000|2024-05-03 20:45:00|69300.4|69280.4|69305.1|69285.1|69306.7|69286.7|69299.2|69279.2|550
1714769400000|2024-05-03 20:50:00|69305.3|69285.3|69306.8|69286.8|69307.3|69287.3|69302.7|69282.7|137
1714769700000|2024-05-03 20:55:00|69306.1|69286.1|69306.5|69286.5|69310|69290|69301.9|69281.9|178
1714939200000|2024-05-05 20:00:00|69313.9|69283.9|69313.1|69283.1|69313.9|69283.9|69305.8|69275.8|6
1714939500000|2024-05-05 20:05:00|69312.8|69282.8|69308.9|69278.9|69312.8|69282.8|69305.4|69275.4|6
1714939800000|2024-05-05 20:10:00|69308.5|69278.5|69303.1|69273.1|69308.5|69278.5|69303.1|69273.1|2
1714940400000|2024-05-05 20:20:00|69321.5|69291.5|69314.1|69284.1|69321.5|69291.5|69312.6|69282.6|23
1714940700000|2024-05-05 20:25:00|69306.2|69276.2|69307.1|69277.1|69307.1|69277.1|69305|69275|5
1714941000000|2024-05-05 20:30:00|69304.3|69274.3|69311.6|69281.6|69316.1|69286.1|69303.6|69273.6|15
1714941300000|2024-05-05 20:35:00|69308.8|69278.8|69312.8|69282.8|69320.1|69290.1|69307.9|69277.9|26
1714941600000|2024-05-05 20:40:00|69312.1|69282.1|69304.7|69274.7|69312.1|69282.1|69301.6|69271.6|16
1714941900000|2024-05-05 20:45:00|69301.6|69271.6|69301.6|69271.6|69320.3|69277.6|69301.6|69264.8|7
1714942200000|2024-05-05 20:50:00|69351.7|69242.7|69296.6|69276.6|69351.7|69282.6|69296.6|69242.7|4
1714942500000|2024-05-05 20:55:00|69346.7|69247.7|69303.9|69283.9|69346.7|69284|69296.6|69247.7|8
1714942800000|2024-05-05 21:00:00|69300.6|69280.6|69299|69279|69314|69294|69297.7|69277.7|34
1714943100000|2024-05-05 21:05:00|69300.9|69280.9|69300.3|69280.3|69303.8|69283.8|69295.4|69275.4|121
1714943400000|2024-05-05 21:10:00|69300.1|69280.1|69306.2|69272.3|69313.2|69282.4|69293.4|69269.9|143
1714943700000|2024-05-05 21:15:00|69305.7|69272.4|69309.2|69270.3|69322.5|69277.3|69299.7|69266.1|75
1714944000000|2024-05-05 21:20:00|69308.9|69269.9|69303.7|69270.8|69313|69274.5|69297|69267.4|54
1714944300000|2024-05-05 21:25:00|69297.7|69270.4|69311.3|69273.4|69311.3|69274|69297|69269.1|65
1714944600000|2024-05-05 21:30:00|69311.2|69273.3|69308.1|69269.8|69315.9|69273.7|69293.1|69269.4|77
1714944900000|2024-05-05 21:35:00|69293.7|69273.7|69296.2|69270.7|69311.8|69274|69292.9|69269.5|65
1714945200000|2024-05-05 21:40:00|69299.6|69270.6|69293.1|69272.6|69302.7|69272.6|69292.7|69270.1|33
1714945500000|2024-05-05 21:45:00|69301.4|69272.4|69297.3|69270.9|69302|69274.5|69292.1|69270.7|48
1714945800000|2024-05-05 21:50:00|69300.6|69271.2|69307.1|69272|69307.1|69274.1|69298.5|69258|75
1714946100000|2024-05-05 21:55:00|69304.7|69275.5|69306.7|69274.8|69309.7|69276.6|69300.6|69268.5|106
1714946400000|2024-05-05 22:00:00|69305.5|69267.9|69304.6|69283.8|69314.5|69287.2|69302.5|69267.9|296
1714946700000|2024-05-05 22:05:00|69304.7|69283.7|69305.6|69285.6|69306.1|69285.6|69301.5|69279.3|135
1714947000000|2024-05-05 22:10:00|69304.4|69284.4|69304.8|69284.8|69306.5|69286.5|69302.2|69280.2|145
1714947300000|2024-05-05 22:15:00|69306.7|69284.9|69317.2|69297.2|69317.3|69297.3|69306.7|69284.4|168
1714947600000|2024-05-05 22:20:00|69316.3|69296.3|69308.7|69286.9|69316.3|69296.3|69306|69284.9|109
1714947900000|2024-05-05 22:25:00|69308.8|69286.8|69306.1|69283.5|69312.5|69292|69304.2|69283.4|141
1714948200000|2024-05-05 22:30:00|69306|69284.7|69298.8|69278.8|69306.2|69285.2|69297.4|69276.3|153
1714948500000|2024-05-05 22:35:00|69298.7|69278.7|69307.2|69287.2|69308.7|69288.7|69298|69278|155
1714948800000|2024-05-05 22:40:00|69307.1|69287.1|69310.9|69289.2|69313.4|69292|69306.8|69286.1|142
1714949100000|2024-05-05 22:45:00|69310.1|69290.1|69310.6|69290.6|69310.7|69290.7|69307.5|69287.5|96
1714949400000|2024-05-05 22:50:00|69310.7|69290.7|69307.8|69287.8|69310.7|69290.7|69304.8|69284.8|131
1714949700000|2024-05-05 22:55:00|69308.6|69288.6|69310.3|69290.3|69310.3|69290.3|69307.1|69287.1|90
1714950000000|2024-05-05 23:00:00|69310.5|69290.5|69304.8|69284.8|69311.4|69291.4|69301.2|69281.2|163
1714950300000|2024-05-05 23:05:00|69304.7|69284.7|69301.2|69281.2|69305.4|69285.4|69298|69278|186
1714950600000|2024-05-05 23:10:00|69301.1|69281.1|69308.5|69288.5|69308.7|69288.7|69296.7|69276.7|192
1714950900000|2024-05-05 23:15:00|69308.7|69288.7|69303.1|69283.1|69311.6|69291.6|69300.9|69280.9|210
1714951200000|2024-05-05 23:20:00|69303.2|69283.2|69305.1|69285.1|69305.3|69285.3|69300.8|69280.8|181
1714951500000|2024-05-05 23:25:00|69305.2|69285.2|69302.4|69282.4|69305.4|69285.4|69301.9|69281.9|139
1714951800000|2024-05-05 23:30:00|69302.5|69282.5|69312|69292|69317.5|69297.5|69301.2|69281.2|246
1714952100000|2024-05-05 23:35:00|69311.9|69291.9|69325.7|69305.7|69329.1|69309.1|69311.4|69291.4|305
1714952400000|2024-05-05 23:40:00|69325.6|69305.6|69325.6|69305.6|69326|69306|69321.3|69301.3|279
1714952700000|2024-05-05 23:45:00|69325.7|69305.7|69328.2|69308.2|69335.2|69315.2|69322.5|69302.5|215
1714953000000|2024-05-05 23:50:00|69328.1|69308.1|69328.7|69308.7|69328.8|69308.8|69314.7|69294.7|253
1714953300000|2024-05-05 23:55:00|69329.9|69309.9|69338.2|69318.2|69344.1|69324.1|69329.9|69309.9|350
1714953600000|2024-05-06 00:00:00|69338.7|69318.7|69332.5|69312.5|69358.5|69338.5|69330.6|69310.6|421
1714953900000|2024-05-06 00:05:00|69332.7|69312.7|69335.6|69315.6|69341.6|69321.6|69331.4|69311.4|356
1714954200000|2024-05-06 00:10:00|69335.8|69315.8|69336.7|69316.7|69343.9|69323.9|69334.9|69314.9|315
1714954500000|2024-05-06 00:15:00|69336.5|69316.5|69327.9|69307.9|69336.6|69316.6|69326.4|69306.4|332
1714954800000|2024-05-06 00:20:00|69328|69308|69325.3|69305.3|69335.7|69315.7|69321.2|69301.2|302
1714955100000|2024-05-06 00:25:00|69325.2|69305.2|69312.8|69292.8|69328.8|69308.8|69312.1|69292.1|298
1714955400000|2024-05-06 00:30:00|69312.3|69292.3|69304.9|69284.9|69313.5|69293.5|69304|69284|295
1714955700000|2024-05-06 00:35:00|69305|69285|69304.9|69284.9|69310.9|69290.9|69302.6|69282.6|270
1714956000000|2024-05-06 00:40:00|69305|69285|69298.2|69278.2|69306.8|69286.8|69294.4|69274.4|278
1714956300000|2024-05-06 00:45:00|69298|69278|69289.6|69269.6|69299.8|69279.8|69289|69269|291
1714956600000|2024-05-06 00:50:00|69289.4|69269.4|69286.3|69266.3|69289.7|69269.7|69284.1|69264.1|68
1714956900000|2024-05-06 00:55:00|69277.1|69257.1|69280.9|69260.9|69284.7|69264.7|69271.1|69251.1|333
1714957200000|2024-05-06 01:00:00|69281|69261|69271.6|69251.6|69287.7|69267.7|69268.6|69248.6|471
1714957500000|2024-05-06 01:05:00|69271.7|69251.7|69280.1|69260.1|69281.8|69261.8|69269|69249|395
1714957800000|2024-05-06 01:10:00|69281|69261|69282.5|69262.5|69285.1|69265.1|69273.3|69253.3|387
1714958100000|2024-05-06 01:15:00|69282.9|69262.9|69293.2|69273.2|69294.6|69274.6|69265.4|69245.4|426
1714958400000|2024-05-06 01:20:00|69293.3|69273.3|69288.1|69268.1|69295|69275|69283.7|69263.7|415
1714958700000|2024-05-06 01:25:00|69288.7|69268.7|69294.4|69274.4|69300.9|69280.9|69288|69268|345
1714959000000|2024-05-06 01:30:00|69294.2|69274.2|69300.6|69280.6|69311.6|69291.6|69294.1|69274.1|417
1714959300000|2024-05-06 01:35:00|69300.7|69280.7|69277.2|69257.2|69300.7|69280.7|69273.1|69253.1|397
1714959600000|2024-05-06 01:40:00|69277.5|69257.5|69294.6|69274.6|69295.3|69275.3|69277.3|69257.3|336
1714959900000|2024-05-06 01:45:00|69294.4|69274.4|69299|69279|69301.9|69281.9|69287.5|69267.5|342
1714960200000|2024-05-06 01:50:00|69298.9|69278.9|69278.5|69258.5|69298.9|69278.9|69278|69258|301
1714960500000|2024-05-06 01:55:00|69277.8|69257.8|69265.9|69245.9|69279.9|69259.9|69260.9|69240.9|384
1714960800000|2024-05-06 02:00:00|69263.7|69243.7|69267.4|69247.4|69274.1|69254.1|69259.6|69239.6|321
1714961100000|2024-05-06 02:05:00|69267.2|69247.2|69260.7|69240.7|69269.8|69249.8|69259.2|69239.2|322
1714961400000|2024-05-06 02:10:00|69260.8|69240.8|69274.5|69254.5|69276.2|69256.2|69256.7|69236.7|329
1714961700000|2024-05-06 02:15:00|69274.6|69254.6|69268.6|69248.6|69274.6|69256|69267.5|69247.7|227
1714962000000|2024-05-06 02:20:00|69268.5|69248.5|69265.9|69245.9|69276.6|69256.8|69265.9|69245.9|245
1714962300000|2024-05-06 02:25:00|69265.8|69245.8|69267.5|69247.5|69273.7|69255.7|69265.6|69245.6|274
1714962600000|2024-05-06 02:30:00|69267.4|69247.4|69277.6|69257.6|69280.4|69260.4|69266.7|69246.7|266
1714962900000|2024-05-06 02:35:00|69277.7|69257.7|69275.1|69255.1|69285.5|69267.4|69273.4|69253.4|256
1714963200000|2024-05-06 02:40:00|69274.8|69254.8|69282.6|69262.6|69283.2|69263.2|69274.4|69254.4|234
1714963500000|2024-05-06 02:45:00|69282.5|69262.5|69286.1|69266.1|69291.2|69273.4|69280.9|69260.9|198
1714963800000|2024-05-06 02:50:00|69286.8|69266.8|69296.7|69276.7|69297.9|69277.9|69284.3|69264.3|254
1714964100000|2024-05-06 02:55:00|69296.8|69276.8|69297.2|69277.2|69299.8|69279.8|69288|69270.3|278
1714964400000|2024-05-06 03:00:00|69297.3|69277.3|69291.2|69276.2|69302.4|69282.4|69288.1|69270.4|267
1714964700000|2024-05-06 03:05:00|69291.3|69276.3|69290.8|69275.8|69292.8|69276.3|69284.5|69267.4|222
1714965000000|2024-05-06 03:10:00|69290.7|69275.7|69306.5|69286.5|69306.6|69286.6|69290.6|69273.2|222
1714965300000|2024-05-06 03:15:00|69306|69286|69307.1|69287.1|69310.2|69290.2|69305.2|69285.2|245
1714965600000|2024-05-06 03:20:00|69308.7|69288.7|69310.8|69290.8|69316.1|69296.1|69308.7|69288.7|249
1714965900000|2024-05-06 03:25:00|69310.9|69290.9|69315.2|69295.2|69316.6|69296.6|69306.8|69289.5|241
1714966200000|2024-05-06 03:30:00|69315.1|69295.1|69313.8|69293.8|69317.1|69297.1|69305.9|69285.9|273
1714966500000|2024-05-06 03:35:00|69313.9|69293.9|69303.6|69283.6|69313.9|69293.9|69302.7|69282.7|254
1714966800000|2024-05-06 03:40:00|69303.5|69283.5|69304.1|69284.1|69310.5|69290.5|69300|69280|211
1714967100000|2024-05-06 03:45:00|69304.2|69284.2|69296.3|69276.3|69308.1|69290|69296.1|69276.1|298
1714967400000|2024-05-06 03:50:00|69296.4|69276.4|69306.7|69286.7|69308.2|69290.3|69292.9|69272.9|285
1714967700000|2024-05-06 03:55:00|69306.6|69286.6|69300.5|69280.5|69306.9|69286.9|69298.7|69278.7|210
1714968000000|2024-05-06 04:00:00|69300.6|69280.6|69312.2|69292.2|69313.9|69293.9|69300.6|69280.6|281
1714968300000|2024-05-06 04:05:00|69312.3|69292.3|69314.7|69294.7|69315.8|69297.1|69308.9|69291.7|181
1714968600000|2024-05-06 04:10:00|69314.8|69294.8|69315.1|69295.1|69315.7|69295.8|69309.7|69289.7|229
1714968900000|2024-05-06 04:15:00|69314.9|69294.9|69306.1|69286.1|69314.9|69294.9|69305.2|69285.2|183
1714969200000|2024-05-06 04:20:00|69306|69286|69305.9|69285.9|69308.3|69288.3|69301.9|69284|170
1714969500000|2024-05-06 04:25:00|69306|69286|69306.4|69286.4|69311.8|69292.1|69305.3|69286|159
1714969800000|2024-05-06 04:30:00|69305.3|69285.3|69299.1|69279.1|69306.4|69286.4|69296.1|69276.1|197
1714970100000|2024-05-06 04:35:00|69298.7|69278.7|69296.8|69276.8|69302.6|69284.9|69296.8|69276.8|133
1714970400000|2024-05-06 04:40:00|69296.7|69276.7|69302.4|69282.4|69303.3|69285.7|69295.6|69275.6|223
1714970700000|2024-05-06 04:45:00|69302.5|69282.5|69306.7|69286.7|69308.7|69290.9|69300.2|69282|174
1714971000000|2024-05-06 04:50:00|69306.8|69286.8|69301.8|69281.8|69306.8|69286.8|69297.3|69279.6|181
1714971300000|2024-05-06 04:55:00|69301.9|69281.9|69312.9|69292.9|69312.9|69292.9|69301.3|69281.8|213
1714971600000|2024-05-06 05:00:00|69313|69293|69306.6|69286.6|69315.2|69295.2|69304.6|69284.6|217
1714971900000|2024-05-06 05:05:00|69306.5|69286.5|69302.3|69282.3|69309.3|69289.3|69299.2|69279.2|207
1714972200000|2024-05-06 05:10:00|69302.4|69282.4|69300.1|69280.1|69306.4|69289.3|69299.1|69279.1|174
1714972500000|2024-05-06 05:15:00|69300.4|69280.4|69304.7|69284.7|69306.5|69286.5|69296.9|69278.9|250
1714972800000|2024-05-06 05:20:00|69304.8|69284.8|69310|69290|69312.3|69292.3|69299.1|69281.5|217
1714973100000|2024-05-06 05:25:00|69309.7|69289.7|69327.3|69307.3|69328.7|69308.7|69308.3|69288.3|295
1714973400000|2024-05-06 05:30:00|69327.2|69307.2|69331.7|69311.7|69332.1|69312.8|69324|69304|258
1714973700000|2024-05-06 05:35:00|69331.6|69311.6|69322|69302|69332.4|69312.7|69320.8|69300.8|268
1714974000000|2024-05-06 05:40:00|69322.1|69302.1|69316.9|69296.9|69322.5|69302.5|69311.7|69291.7|269
1714974300000|2024-05-06 05:45:00|69316.8|69296.8|69323.1|69303.1|69325.5|69306|69316.2|69296.2|242
1714974600000|2024-05-06 05:50:00|69323.2|69303.2|69320.7|69300.7|69327.2|69307.2|69317.7|69297.7|269
1714974900000|2024-05-06 05:55:00|69320.8|69300.8|69324.2|69304.2|69325.1|69307.5|69316.2|69296.2|257
1714975200000|2024-05-06 06:00:00|69323.5|69303.5|69307.1|69287.1|69327.6|69307.6|69303.6|69283.6|512
1714975500000|2024-05-06 06:05:00|69307.2|69287.2|69307.7|69292.7|69311.1|69293.8|69302.1|69285.6|352
1714975800000|2024-05-06 06:10:00|69307.8|69292.8|69304.2|69289.2|69315.8|69300.8|69298.1|69283.1|425
1714976100000|2024-05-06 06:15:00|69303.6|69288.6|69314.7|69294.7|69328.2|69308.2|69301.4|69286.4|343
1714976400000|2024-05-06 06:20:00|69316.7|69296.7|69324.7|69309.7|69325.5|69310.5|69313.9|69294.3|284
1714976700000|2024-05-06 06:25:00|69324.8|69309.8|69319.4|69304.4|69325.6|69310.6|69314.7|69299.7|322
1714977000000|2024-05-06 06:30:00|69320|69305|69315.9|69300.9|69330.9|69315.9|69313.6|69298.6|407
1714977300000|2024-05-06 06:35:00|69315.8|69300.8|69306.8|69286.8|69317.3|69302.3|69302.5|69286.7|361
1714977600000|2024-05-06 06:40:00|69307|69287|69302.2|69282.2|69307.7|69287.7|69294.7|69275.7|302
1714977900000|2024-05-06 06:45:00|69301.9|69281.9|69318|69303|69321.3|69306.3|69294.5|69277.3|361
1714978200000|2024-05-06 06:50:00|69317.2|69302.2|69314|69299|69321.5|69306.5|69308.5|69293.5|333
1714978500000|2024-05-06 06:55:00|69313.8|69298.8|69312.7|69292.7|69323.2|69308.2|69297.2|69282.2|441
1714978800000|2024-05-06 07:00:00|69312.4|69292.4|69304.3|69289.3|69315.1|69295.1|69298.5|69281.3|531
1714979100000|2024-05-06 07:05:00|69304.2|69289.2|69301.7|69286.7|69320.9|69305.9|69292.5|69277.5|505
1714979400000|2024-05-06 07:10:00|69301.6|69286.6|69293.2|69273.2|69302.7|69287.7|69288.8|69269.8|511
1714979700000|2024-05-06 07:15:00|69293.1|69273.1|69278.6|69263.6|69296.3|69281.3|69277.6|69262.6|447
1714980000000|2024-05-06 07:20:00|69278.5|69263.5|69265.8|69250.8|69281.5|69266.5|69265|69250|437
1714980300000|2024-05-06 07:25:00|69265.7|69250.7|69278.8|69263.8|69287.2|69272.2|69265.7|69250.7|456
1714980600000|2024-05-06 07:30:00|69278.7|69263.7|69269.3|69254.3|69281.9|69266.9|69264.8|69249.8|379
1714980900000|2024-05-06 07:35:00|69269.4|69254.4|69281.8|69266.8|69283.1|69268.1|69268.2|69253.2|448
1714981200000|2024-05-06 07:40:00|69281.9|69266.9|69304.4|69284.4|69310.5|69291.8|69281.2|69266.2|411
1714981500000|2024-05-06 07:45:00|69304.5|69284.5|69309.6|69289.6|69316.4|69296.4|69292.2|69277.2|474
1714981800000|2024-05-06 07:50:00|69302|69282|69309.1|69289.1|69317.3|69302.3|69300.5|69280.6|441
1714982100000|2024-05-06 07:55:00|69310.5|69290.5|69313|69298|69321.4|69306.4|69309.7|69290|442
1714982400000|2024-05-06 08:00:00|69312|69297|69308.7|69293.7|69336.9|69321.9|69308.7|69293.7|550
1714982700000|2024-05-06 08:05:00|69308.6|69293.6|69290|69275|69309.1|69294.1|69283.9|69268.9|436
1714983000000|2024-05-06 08:10:00|69289.9|69274.9|69265.8|69245.8|69298.7|69283.7|69265.7|69245.7|410
1714983300000|2024-05-06 08:15:00|69265.7|69245.7|69256.6|69236.6|69284|69264|69248.2|69228.2|449
1714983600000|2024-05-06 08:20:00|69256.7|69236.7|69242.4|69227.4|69259.2|69242.9|69240.6|69225.6|436
1714983900000|2024-05-06 08:25:00|69242.3|69227.3|69232.7|69212.7|69252.6|69237.6|69231.7|69211.7|419
1714984200000|2024-05-06 08:30:00|69232.6|69212.6|69225.3|69210.3|69243.2|69228.2|69221.1|69206.1|448
1714984500000|2024-05-06 08:35:00|69225.1|69210.1|69246.1|69231.1|69246.1|69231.1|69225.1|69210.1|367
1714984800000|2024-05-06 08:40:00|69247.1|69232.1|69258.9|69243.9|69262.3|69247.3|69238.2|69223.2|403
1714985100000|2024-05-06 08:45:00|69260.6|69245.6|69265.6|69250.6|69283.3|69263.3|69259.4|69244.4|381
1714985400000|2024-05-06 08:50:00|69265.4|69250.4|69270.8|69255.8|69276|69261|69262|69247|445
1714985700000|2024-05-06 08:55:00|69270.7|69255.7|69271.3|69251.3|69276.9|69261.9|69265.2|69250.2|396
1714986000000|2024-05-06 09:00:00|69271.5|69251.5|69266.6|69251.6|69284.3|69269.3|69265.5|69250.5|450
1714986300000|2024-05-06 09:05:00|69266.5|69251.5|69277|69262|69283|69268|69266.3|69251.3|310
1714986600000|2024-05-06 09:10:00|69277.1|69262.1|69277.2|69262.2|69281.8|69266.8|69269.9|69254.9|287
1714986900000|2024-05-06 09:15:00|69277.1|69262.1|69263.2|69248.2|69279.2|69264.2|69258.6|69243.6|357
1714987200000|2024-05-06 09:20:00|69263.3|69248.3|69262.8|69247.8|69267.9|69252.9|69256.9|69241.9|274
1714987500000|2024-05-06 09:25:00|69262.7|69247.7|69280.4|69265.4|69280.8|69265.8|69259.8|69244.8|298
1714987800000|2024-05-06 09:30:00|69280.3|69265.3|69266|69251|69280.5|69265.5|69264|69249|378
1714988100000|2024-05-06 09:35:00|69265.9|69250.9|69270.1|69255.1|69270.1|69255.1|69260|69245|284
1714988400000|2024-05-06 09:40:00|69270.2|69255.2|69274.5|69259.5|69274.7|69259.7|69260.9|69245.9|341
1714988700000|2024-05-06 09:45:00|69274.4|69259.4|69260.6|69245.6|69284.4|69269.4|69254.1|69239.1|389
1714989000000|2024-05-06 09:50:00|69260.7|69245.7|69248.9|69233.9|69262.1|69247.1|69247.6|69232.6|307
1714989300000|2024-05-06 09:55:00|69248.8|69233.8|69263.6|69248.6|69263.7|69248.7|69247.3|69232.3|333
1714989600000|2024-05-06 10:00:00|69262.4|69247.4|69258|69243|69268.3|69253.3|69248.3|69233.3|392
1714989900000|2024-05-06 10:05:00|69257.9|69242.9|69244.1|69229.1|69270|69255|69244.1|69229.1|346
1714990200000|2024-05-06 10:10:00|69244|69229|69271.7|69256.7|69271.8|69256.8|69244|69229|380
1714990500000|2024-05-06 10:15:00|69271.8|69256.8|69267|69252|69278.5|69263.5|69265|69250|380
1714990800000|2024-05-06 10:20:00|69267.2|69252.2|69253.7|69238.7|69274.6|69259.6|69249.5|69234.5|453
1714991100000|2024-05-06 10:25:00|69254.3|69239.3|69270.4|69255.4|69286.6|69271.6|69248.8|69233.8|350
1714991400000|2024-05-06 10:30:00|69270.3|69255.3|69276.1|69261.1|69280.8|69265.8|69266.4|69251.4|336
1714991700000|2024-05-06 10:35:00|69276.3|69261.3|69274.5|69259.5|69279.5|69264.5|69269.6|69254.6|299
1714992000000|2024-05-06 10:40:00|69273.2|69258.2|69261.4|69241.4|69275.2|69260.2|69259.7|69239.7|316
1714992300000|2024-05-06 10:45:00|69261.3|69241.3|69255.9|69240.9|69272.3|69257.3|69255.8|69240.8|343
1714992600000|2024-05-06 10:50:00|69256|69241|69254.7|69239.7|69272.1|69257.1|69251.9|69236.9|387
1714992900000|2024-05-06 10:55:00|69254.6|69239.6|69249|69234|69256.5|69241.5|69242.7|69227.7|361
1714993200000|2024-05-06 11:00:00|69248.9|69233.9|69255.8|69240.8|69262.7|69247.7|69248.9|69233.9|347
1714993500000|2024-05-06 11:05:00|69255.7|69240.7|69262.4|69247.4|69263.9|69248.9|69255.4|69240.4|323
1714993800000|2024-05-06 11:10:00|69262.3|69247.3|69269.5|69254.5|69269.7|69254.7|69257.6|69242.6|272
1714994100000|2024-05-06 11:15:00|69269.4|69254.4|69247.2|69232.2|69269.5|69254.5|69247.2|69232.2|304
1714994400000|2024-05-06 11:20:00|69247.1|69232.1|69247|69232|69248.6|69233.6|69242.8|69227.8|257
1714994700000|2024-05-06 11:25:00|69247.1|69232.1|69240.4|69225.4|69252.6|69237.6|69234.8|69219.8|301
1714995000000|2024-05-06 11:30:00|69240.5|69225.5|69246.8|69231.8|69250.7|69235.7|69238.3|69223.3|310
1714995300000|2024-05-06 11:35:00|69246.7|69231.7|69251.5|69236.5|69253.4|69238.4|69243.6|69228.6|296
1714995600000|2024-05-06 11:40:00|69251.4|69236.4|69244.5|69229.5|69255.7|69240.7|69243.5|69228.5|307
1714995900000|2024-05-06 11:45:00|69244.4|69229.4|69248.6|69233.6|69254.7|69239.7|69237.2|69222.2|325
1714996200000|2024-05-06 11:50:00|69248.7|69233.7|69245.1|69230.1|69258.1|69243.1|69241.9|69226.9|326
1714996500000|2024-05-06 11:55:00|69246|69231|69247|69232|69252.9|69237.9|69238.6|69223.6|417
1714996800000|2024-05-06 12:00:00|69247.1|69232.1|69226.6|69211.6|69248.9|69233.9|69225.5|69210.5|421
1714997100000|2024-05-06 12:05:00|69226.9|69211.9|69225.9|69210.9|69234|69219|69219.7|69204.7|446
1714997400000|2024-05-06 12:10:00|69225.3|69210.3|69204.7|69189.7|69227.6|69212.6|69202.2|69187.2|402
1714997700000|2024-05-06 12:15:00|69205|69190|69203.8|69188.8|69207.6|69192.6|69200.8|69185.8|349
1714998000000|2024-05-06 12:20:00|69203.4|69188.4|69195.5|69180.5|69204.4|69189.4|69193.7|69178.7|462
1714998300000|2024-05-06 12:25:00|69195.4|69180.4|69177.5|69162.5|69195.5|69180.5|69171.2|69156.2|424
1714998600000|2024-05-06 12:30:00|69177.4|69162.4|69166.2|69151.2|69181.3|69166.3|69161.4|69146.4|463
1714998900000|2024-05-06 12:35:00|69166.1|69151.1|69155.5|69140.5|69171.3|69156.3|69155.5|69140.5|394
1714999200000|2024-05-06 12:40:00|69152.9|69137.9|69148.7|69133.7|69164.5|69149.5|69142.2|69127.2|439
1714999500000|2024-05-06 12:45:00|69148.8|69133.8|69139|69124|69148.9|69133.9|69133.1|69118.1|445
1714999800000|2024-05-06 12:50:00|69139.1|69124.1|69155|69140|69162.3|69147.3|69129.8|69114.8|521
1715000100000|2024-05-06 12:55:00|69155.5|69140.5|69151.7|69136.7|69160|69145|69136.8|69121.8|508
1715000400000|2024-05-06 13:00:00|69151.8|69136.8|69147.4|69132.4|69161.2|69146.2|69141.9|69126.9|569
1715000700000|2024-05-06 13:05:00|69147.7|69132.7|69164.1|69149.1|69171|69156|69147.4|69132.4|492
1715001000000|2024-05-06 13:10:00|69162.7|69147.7|69176.4|69161.4|69184.9|69169.9|69161.1|69146.1|460
1715001300000|2024-05-06 13:15:00|69176.3|69161.3|69173.7|69158.7|69182|69167|69168.1|69153.1|421
1715001600000|2024-05-06 13:20:00|69173.8|69158.8|69170.7|69155.7|69175.5|69160.5|69159.1|69144.1|380
1715001900000|2024-05-06 13:25:00|69171.7|69156.7|69177.7|69162.7|69178.6|69163.6|69167.8|69152.8|492
1715002200000|2024-05-06 13:30:00|69177.3|69162.3|69182.2|69167.2|69190.8|69175.8|69168.4|69153.4|537
1715002500000|2024-05-06 13:35:00|69182.1|69167.1|69173.9|69158.9|69191.1|69176.1|69170.7|69155.7|555
1715002800000|2024-05-06 13:40:00|69173.7|69158.7|69176.9|69161.9|69178.8|69163.8|69165.6|69150.6|469
1715003100000|2024-05-06 13:45:00|69177|69162|69178.1|69163.1|69189.7|69174.7|69172.9|69157.9|417
1715003400000|2024-05-06 13:50:00|69177.8|69162.8|69156|69141|69179.4|69164.4|69156|69141|359
1715003700000|2024-05-06 13:55:00|69155.9|69140.9|69156.9|69141.9|69164.5|69149.5|69150.7|69135.7|472
1715004000000|2024-05-06 14:00:00|69156.3|69141.3|69167.1|69152.1|69177.9|69162.9|69155.8|69140.8|459
1715004300000|2024-05-06 14:05:00|69166.6|69151.6|69171.8|69156.8|69178.9|69163.9|69156.2|69141.2|424
1715004600000|2024-05-06 14:10:00|69172.8|69157.8|69156.9|69141.9|69180.9|69165.9|69156.9|69141.9|448
1715004900000|2024-05-06 14:15:00|69157.2|69142.2|69174.3|69159.3|69181.5|69166.5|69154.9|69139.9|448
1715005200000|2024-05-06 14:20:00|69174.6|69159.6|69158.9|69143.9|69178.8|69163.8|69157.8|69142.8|365
1715005500000|2024-05-06 14:25:00|69158.8|69143.8|69171|69156|69176.8|69161.8|69154.8|69139.8|394
1715005800000|2024-05-06 14:30:00|69170.6|69155.6|69182|69167|69184.4|69169.4|69170.2|69155.2|408
1715006100000|2024-05-06 14:35:00|69181.9|69166.9|69186.1|69171.1|69188.9|69173.9|69180.3|69165.3|288
1715006400000|2024-05-06 14:40:00|69185.9|69170.9|69191.5|69176.5|69195.9|69180.9|69178.4|69163.4|421
1715006700000|2024-05-06 14:45:00|69192.1|69177.1|69188.5|69173.5|69200.3|69185.3|69187.5|69172.5|445
1715007000000|2024-05-06 14:50:00|69188.3|69173.3|69197.5|69182.5|69209.5|69194.5|69187.5|69172.5|563
1715007300000|2024-05-06 14:55:00|69197.7|69182.7|69204.3|69189.3|69208|69193|69192.5|69177.5|624
1715007600000|2024-05-06 15:00:00|69204.4|69189.4|69213.1|69198.1|69223.4|69208.4|69204.4|69189.4|532
1715007900000|2024-05-06 15:05:00|69213.3|69198.3|69211.4|69196.4|69218.9|69203.9|69208.9|69193.9|371
1715008200000|2024-05-06 15:10:00|69211.3|69196.3|69233.1|69218.1|69234.7|69219.7|69210.6|69195.6|379
1715008500000|2024-05-06 15:15:00|69232.8|69217.8|69231.3|69216.3|69235.1|69220.1|69227.6|69212.6|310
1715008800000|2024-05-06 15:20:00|69231.4|69216.4|69235.3|69220.3|69238.8|69223.8|69230|69215|413
1715009100000|2024-05-06 15:25:00|69235.4|69220.4|69228|69213|69238.4|69223.4|69227.4|69212.4|380
1715009400000|2024-05-06 15:30:00|69229.6|69214.6|69214.4|69199.4|69231|69216|69212.8|69197.8|351
1715009700000|2024-05-06 15:35:00|69214.5|69199.5|69225.6|69210.6|69231.4|69216.4|69212.4|69197.4|411
1715010000000|2024-05-06 15:40:00|69225.5|69210.5|69224.4|69209.4|69225.7|69210.7|69215.2|69200.2|432
1715010300000|2024-05-06 15:45:00|69224.7|69209.7|69215.1|69200.1|69224.8|69209.8|69209.5|69194.5|325
1715010600000|2024-05-06 15:50:00|69214.1|69199.1|69208.3|69193.3|69214.9|69199.9|69206|69191|325
1715010900000|2024-05-06 15:55:00|69208.4|69193.4|69211.6|69196.6|69214.2|69199.2|69206.6|69191.6|333
1715011200000|2024-05-06 16:00:00|69211.9|69196.9|69214.2|69199.2|69218.1|69203.1|69211.7|69196.7|342
1715011500000|2024-05-06 16:05:00|69214.1|69199.1|69231|69216|69231.4|69216.4|69214.1|69199.1|241
1715011800000|2024-05-06 16:10:00|69231.1|69216.1|69239.8|69224.8|69240.2|69225.2|69229.1|69214.1|272
1715012100000|2024-05-06 16:15:00|69238.1|69223.1|69252.4|69237.4|69253.2|69238.2|69237.1|69222.1|322
1715012400000|2024-05-06 16:20:00|69252.5|69237.5|69252.9|69237.9|69258.9|69243.9|69252.1|69237.1|324
1715012700000|2024-05-06 16:25:00|69252.7|69237.7|69249.4|69234.4|69253.3|69238.3|69243.8|69228.8|338
1715013000000|2024-05-06 16:30:00|69249.3|69234.3|69252.5|69237.5|69255.2|69240.2|69246.3|69230.2|434
1715013300000|2024-05-06 16:35:00|69252.4|69237.4|69244.5|69229.5|69256.2|69241.2|69243.9|69228.9|364
1715013600000|2024-05-06 16:40:00|69245.9|69230.9|69233.6|69218.6|69248|69231.6|69233.5|69218.5|348
1715013900000|2024-05-06 16:45:00|69233.7|69218.7|69240.8|69225.8|69245.3|69230.3|69230.1|69215.1|374
1715014200000|2024-05-06 16:50:00|69241|69226|69241.4|69226.4|69246.9|69231.9|69239.4|69224.4|328
1715014500000|2024-05-06 16:55:00|69240.6|69225.6|69239|69224|69242.8|69227.8|69238.2|69223.2|334
1715014800000|2024-05-06 17:00:00|69239.1|69224.1|69229.2|69214.2|69239.2|69224.2|69228|69213|392
1715015100000|2024-05-06 17:05:00|69229.4|69214.4|69232.1|69217.1|69232.4|69217.4|69224.9|69209.9|329
1715015400000|2024-05-06 17:10:00|69232|69217|69232|69217|69236.4|69221.4|69227.8|69212.8|345
1715015700000|2024-05-06 17:15:00|69231.9|69216.9|69232.2|69217.2|69237.3|69222.3|69229.7|69214.7|271
1715016000000|2024-05-06 17:20:00|69232.1|69217.1|69232.9|69217.9|69240|69225|69232.1|69217.1|297
1715016300000|2024-05-06 17:25:00|69233|69218|69239.4|69224.4|69240.2|69225.2|69231.6|69216.6|259
1715016600000|2024-05-06 17:30:00|69239.5|69224.5|69243.2|69228.2|69243.6|69228.6|69236.4|69221.4|239
1715016900000|2024-05-06 17:35:00|69243.3|69228.3|69237.5|69217.5|69243.5|69228.5|69236.2|69216.2|258
1715017200000|2024-05-06 17:40:00|69237.3|69217.3|69232.7|69212.7|69237.3|69217.3|69230|69210|228
1715017500000|2024-05-06 17:45:00|69232.8|69212.8|69246.4|69226.4|69246.5|69226.5|69230.2|69210.2|263
1715017800000|2024-05-06 17:50:00|69246.3|69226.3|69244.3|69229.3|69250.1|69232.5|69243.3|69223.3|230
1715018100000|2024-05-06 17:55:00|69242.1|69227.1|69243.5|69223.5|69247|69229.6|69240.7|69221.4|299
1715018400000|2024-05-06 18:00:00|69243.7|69223.7|69239.7|69219.7|69244.7|69226.7|69238.3|69218.3|284
1715018700000|2024-05-06 18:05:00|69239.9|69219.9|69246.9|69226.9|69246.9|69231.2|69239.1|69219.1|232
1715019000000|2024-05-06 18:10:00|69247.5|69227.5|69254.9|69234.9|69255.4|69235.4|69247.5|69227.5|262
1715019300000|2024-05-06 18:15:00|69255|69235|69251.7|69236.7|69255.7|69240.7|69249.9|69233.9|243
1715019600000|2024-05-06 18:20:00|69251.6|69236.6|69246.1|69231.1|69252.4|69237.4|69245|69230|265
1715019900000|2024-05-06 18:25:00|69246|69231|69246.1|69231.1|69246.3|69231.3|69239.6|69224.6|227
1715020200000|2024-05-06 18:30:00|69246.2|69231.2|69247.2|69227.2|69248.9|69231.9|69240.2|69223.8|274
1715020500000|2024-05-06 18:35:00|69247.3|69227.3|69251.9|69231.9|69252.3|69234.2|69243|69225|254
1715020800000|2024-05-06 18:40:00|69249.8|69234.8|69252.2|69232.2|69255.1|69238.7|69249.5|69229.5|229
1715021100000|2024-05-06 18:45:00|69252.1|69232.1|69255.3|69235.3|69256.3|69238.3|69252|69232|269
1715021400000|2024-05-06 18:50:00|69255.4|69235.4|69252.6|69232.6|69259.4|69239.4|69249.8|69231.7|260
1715021700000|2024-05-06 18:55:00|69252.5|69232.5|69240.9|69225.9|69252.8|69235.4|69240|69220|266
1715022000000|2024-05-06 19:00:00|69240.8|69225.8|69240.6|69225.6|69247|69232|69239.4|69224.4|264
1715022300000|2024-05-06 19:05:00|69240.5|69225.5|69250.4|69235.4|69251|69236|69240.1|69225.1|301
1715022600000|2024-05-06 19:10:00|69250.5|69235.5|69267.7|69247.7|69268|69250|69250.1|69235.1|327
1715022900000|2024-05-06 19:15:00|69267.9|69247.9|69278.9|69258.9|69282.2|69262.2|69267.7|69247.7|341
1715023200000|2024-05-06 19:20:00|69278.8|69258.8|69278.4|69258.4|69281.9|69262.6|69273.9|69255.3|342
1715023500000|2024-05-06 19:25:00|69278.3|69258.3|69285.1|69270.1|69292.2|69272.2|69275.8|69255.8|328
1715023800000|2024-05-06 19:30:00|69285.2|69270.2|69281.3|69266.3|69288.4|69273.4|69280.3|69265.3|266
1715024100000|2024-05-06 19:35:00|69281.4|69266.4|69284.2|69269.2|69292.2|69277.2|69281.3|69266.3|258
1715024400000|2024-05-06 19:40:00|69284.3|69269.3|69284.7|69269.7|69291.4|69276.4|69283.8|69268.8|289
1715024700000|2024-05-06 19:45:00|69284.8|69269.8|69280.8|69265.8|69287.6|69272.6|69277.7|69262.7|257
1715025000000|2024-05-06 19:50:00|69282|69267|69279|69264|69285.7|69270.7|69278.5|69263.5|314
1715025300000|2024-05-06 19:55:00|69279.1|69264.1|69288|69273|69292|69277|69279|69264|340
1715025600000|2024-05-06 20:00:00|69287.7|69272.7|69286|69266|69295.1|69280.1|69285.2|69265.2|296
1715025900000|2024-05-06 20:05:00|69286.2|69266.2|69283.5|69268.5|69288.2|69270.4|69282.5|69266.1|137
1715026200000|2024-05-06 20:10:00|69283.6|69268.6|69285.5|69265.5|69291.7|69274.1|69283.4|69263.8|213
1715026500000|2024-05-06 20:15:00|69285.2|69265.2|69284.6|69264.6|69286.5|69268.8|69281.7|69261.7|214
1715026800000|2024-05-06 20:20:00|69284.4|69264.4|69287.6|69267.6|69288.2|69268.2|69284|69264|242
1715027100000|2024-05-06 20:25:00|69287.5|69267.5|69283|69268|69287.6|69268|69281.3|69262.8|208
1715027400000|2024-05-06 20:30:00|69283.1|69268.1|69282.1|69262.1|69286.5|69268.6|69281.6|69261.6|229
1715027700000|2024-05-06 20:35:00|69282|69262|69278.6|69258.6|69282.4|69262.4|69278.3|69258.3|311
1715028000000|2024-05-06 20:40:00|69278.7|69258.7|69273.5|69253.5|69278.7|69258.7|69271.4|69251.4|241
1715028300000|2024-05-06 20:45:00|69273.1|69253.1|69270.6|69250.6|69275|69255|69270|69250|448
1715028600000|2024-05-06 20:50:00|69270.7|69250.7|69271.7|69251.7|69274.7|69254.7|69270.2|69250.2|213
1715028900000|2024-05-06 20:55:00|69271.3|69251.3|69296.3|69235.6|69296.3|69252.8|69267.1|69232.2|325
1715029200000|2024-05-06 21:00:00|69299|69224.4|69293.6|69194.6|69309.8|69232.3|69293.5|69194.5|42
1715029500000|2024-05-06 21:05:00|69293.4|69194.4|69272.3|69225.8|69293.4|69225.9|69264.9|69194.4|125
1715029800000|2024-05-06 21:10:00|69272.2|69225.6|69272.7|69238.9|69273.4|69239.8|69264.5|69222.8|94
1715030100000|2024-05-06 21:15:00|69272.6|69239|69275.5|69244.8|69276.7|69245.4|69272.5|69226.2|49
1715030400000|2024-05-06 21:20:00|69275.6|69244.9|69275.7|69244.9|69276|69245.6|69273|69242.6|37
1715030700000|2024-05-06 21:25:00|69275.8|69245|69274.1|69244.1|69276.7|69245.3|69273.9|69244|52
1715031000000|2024-05-06 21:30:00|69275.5|69243.1|69273.3|69243.4|69275.9|69245.1|69273.1|69242.1|61
1715031300000|2024-05-06 21:35:00|69273.2|69243.3|69258.4|69222.3|69274.1|69253.1|69257.1|69222.2|126
1715031600000|2024-05-06 21:40:00|69258.5|69222.2|69264.7|69230.5|69267.6|69234|69253.7|69221.9|151
1715031900000|2024-05-06 21:45:00|69263.5|69230.6|69264.1|69230.1|69266.3|69231|69263.5|69229.9|67
1715032200000|2024-05-06 21:50:00|69264|69229.8|69255.5|69227.9|69264.4|69231.4|69255.4|69225.3|100
1715032500000|2024-05-06 21:55:00|69255.4|69227.4|69264.3|69244.3|69275.5|69244.9|69252.3|69222.3|154
1715032800000|2024-05-06 22:00:00|69266.6|69242.7|69255.6|69235.6|69267.1|69243|69251.6|69230.4|228
1715033100000|2024-05-06 22:05:00|69255.7|69235.7|69259.7|69239.7|69260|69240|69255.7|69235.7|96
1715033400000|2024-05-06 22:10:00|69259.8|69239.8|69259.9|69239.9|69260.4|69240.4|69257|69237|104
1715033700000|2024-05-06 22:15:00|69260|69240|69259.9|69239.9|69260.3|69240.3|69259.5|69239.5|107
1715034000000|2024-05-06 22:20:00|69259.7|69239.7|69257.1|69237.1|69259.8|69239.8|69256.2|69236.2|84
1715034300000|2024-05-06 22:25:00|69256.7|69236.7|69259.7|69239.7|69260.2|69240.2|69256.5|69236.5|88
1715034600000|2024-05-06 22:30:00|69259.6|69239.6|69263.3|69243.3|69266.3|69246.3|69259.5|69239.5|122
1715034900000|2024-05-06 22:35:00|69263.4|69243.4|69261.9|69241.9|69267.2|69247.2|69260.9|69240.9|132
1715035200000|2024-05-06 22:40:00|69261.8|69241.8|69263.3|69243.3|69263.6|69243.6|69260.9|69240.9|97
1715035500000|2024-05-06 22:45:00|69263.4|69243.4|69263.5|69243.5|69266.3|69246.3|69262.6|69242.6|81
1715035800000|2024-05-06 22:50:00|69263.4|69243.4|69265.6|69245.6|69266.2|69246.2|69262.9|69242.9|129
1715036100000|2024-05-06 22:55:00|69265.5|69245.5|69266.1|69246.1|69266.6|69246.6|69264|69244|108
1715036400000|2024-05-06 23:00:00|69266.3|69246.3|69267.5|69247.5|69270.5|69250.5|69266.3|69246.3|193
1715036700000|2024-05-06 23:05:00|69267.6|69247.6|69279.4|69259.4|69279.4|69259.4|69267.6|69247.6|189
1715037000000|2024-05-06 23:10:00|69279.5|69259.5|69279.6|69259.6|69280.3|69260.3|69278.6|69258.6|111
1715037300000|2024-05-06 23:15:00|69279.3|69259.3|69279|69259|69282.2|69262.2|69278.2|69258.2|139
1715037600000|2024-05-06 23:20:00|69278.8|69258.8|69278.9|69258.9|69279.7|69259.7|69278.7|69258.7|104
1715037900000|2024-05-06 23:25:00|69278.8|69258.8|69275.5|69255.5|69279|69259|69273.9|69253.9|129
1715038200000|2024-05-06 23:30:00|69275.6|69255.6|69270.3|69250.3|69277.1|69257.1|69268.7|69248.7|160
1715038500000|2024-05-06 23:35:00|69270.2|69250.2|69279.5|69259.5|69283.3|69263.3|69270.2|69250.2|139
1715038800000|2024-05-06 23:40:00|69279.7|69259.7|69276|69256|69280.2|69260.2|69275.9|69255.9|198
1715039100000|2024-05-06 23:45:00|69276.1|69256.1|69274.9|69254.9|69279.2|69259.2|69271.7|69251.7|220
1715039400000|2024-05-06 23:50:00|69275|69255|69271.9|69251.9|69275|69255|69267.7|69247.7|240
1715039700000|2024-05-06 23:55:00|69271.7|69251.7|69277.5|69257.5|69281.4|69261.4|69269.3|69249.3|328
1715040000000|2024-05-07 00:00:00|69277.6|69257.6|69271.5|69251.5|69280.2|69260.2|69264.4|69244.4|380
1715040300000|2024-05-07 00:05:00|69271.4|69251.4|69280.7|69260.7|69281.8|69261.8|69265|69245|355
1715040600000|2024-05-07 00:10:00|69280.8|69260.8|69273.9|69253.9|69281.7|69261.7|69273.6|69253.6|288
1715040900000|2024-05-07 00:15:00|69273.8|69253.8|69263|69243|69273.8|69253.8|69261.8|69241.8|305
1715041200000|2024-05-07 00:20:00|69263.1|69243.1|69259.4|69239.4|69263.1|69243.1|69256.2|69236.2|347
1715041500000|2024-05-07 00:25:00|69259.5|69239.5|69255.5|69235.5|69260.1|69240.1|69253.4|69233.4|357
1715041800000|2024-05-07 00:30:00|69255.4|69235.4|69253.5|69233.5|69260.3|69240.3|69253.3|69233.3|400
1715042100000|2024-05-07 00:35:00|69253.4|69233.4|69242.1|69222.1|69253.4|69233.4|69239.4|69219.4|330
1715042400000|2024-05-07 00:40:00|69242|69222|69238.8|69218.8|69242.2|69222.2|69232.2|69212.2|288
1715042700000|2024-05-07 00:45:00|69238.9|69218.9|69239.7|69219.7|69242.3|69222.3|69232.2|69212.2|290
1715043000000|2024-05-07 00:50:00|69239.5|69219.5|69237.2|69217.2|69239.5|69219.5|69228.5|69208.5|380
1715043300000|2024-05-07 00:55:00|69237.8|69217.8|69225|69205|69238.4|69218.4|69219.7|69199.7|357
1715043600000|2024-05-07 01:00:00|69225.2|69205.2|69225.9|69205.9|69229.5|69209.5|69213|69193|386
1715043900000|2024-05-07 01:05:00|69226|69206|69237.2|69217.2|69239.3|69219.3|69223|69203|334
1715044200000|2024-05-07 01:10:00|69236.3|69216.3|69242.8|69222.8|69247.1|69228.3|69232.4|69212.4|345
1715044500000|2024-05-07 01:15:00|69242.7|69222.7|69249.2|69229.2|69253.3|69233.3|69240.6|69220.6|413
1715044800000|2024-05-07 01:20:00|69249.3|69229.3|69264.5|69244.5|69266.2|69246.2|69248.2|69228.2|372
1715045100000|2024-05-07 01:25:00|69264.4|69244.4|69275.7|69255.7|69275.7|69255.7|69263.1|69243.1|414
1715045400000|2024-05-07 01:30:00|69275.6|69255.6|69281.5|69261.5|69289.2|69269.2|69275.6|69255.6|420
1715045700000|2024-05-07 01:35:00|69281.3|69261.3|69281.8|69261.8|69286.9|69266.9|69277.6|69257.6|359
1715046000000|2024-05-07 01:40:00|69281.9|69261.9|69285.3|69265.3|69286.7|69266.7|69275.2|69255.2|357
1715046300000|2024-05-07 01:45:00|69285.2|69265.2|69288.8|69268.8|69294.2|69274.2|69283.7|69263.7|334
1715046600000|2024-05-07 01:50:00|69288.6|69268.6|69291.5|69271.5|69296|69277.9|69285|69265|354
1715046900000|2024-05-07 01:55:00|69291.4|69271.4|69287.3|69267.3|69291.6|69271.6|69283.2|69263.2|288
1715047200000|2024-05-07 02:00:00|69287.4|69267.4|69287.1|69267.1|69292|69272|69283.1|69263.1|340
1715047500000|2024-05-07 02:05:00|69286.9|69266.9|69288.2|69268.2|69293.3|69273.3|69283.7|69263.7|311
1715047800000|2024-05-07 02:10:00|69288.3|69268.3|69289.9|69269.9|69295.8|69275.8|69284.3|69264.3|342
1715048100000|2024-05-07 02:15:00|69290|69270|69298.9|69278.9|69299.3|69279.3|69288.7|69268.7|302
1715048400000|2024-05-07 02:20:00|69297.9|69277.9|69317.3|69297.3|69318.3|69298.3|69295.4|69275.4|345
1715048700000|2024-05-07 02:25:00|69317.4|69297.4|69299|69279|69318.1|69298.1|69293.7|69273.7|292
1715049000000|2024-05-07 02:30:00|69298.9|69278.9|69292.9|69272.9|69299.9|69279.9|69291.5|69271.5|317
1715049300000|2024-05-07 02:35:00|69292.8|69272.8|69284.7|69264.7|69295.1|69275.1|69282.8|69262.8|331
1715049600000|2024-05-07 02:40:00|69284.8|69264.8|69293.3|69273.3|69293.4|69273.4|69279.1|69259.1|285
1715049900000|2024-05-07 02:45:00|69293.4|69273.4|69285.2|69265.2|69293.5|69273.5|69281.9|69261.9|299
1715050200000|2024-05-07 02:50:00|69285.3|69265.3|69293.7|69273.7|69293.8|69273.8|69284.4|69264.4|284
1715050500000|2024-05-07 02:55:00|69293.6|69273.6|69298|69278|69303.3|69283.3|69286.8|69266.8|332
1715050800000|2024-05-07 03:00:00|69298.3|69278.3|69295.5|69275.5|69302|69282|69294.2|69274.2|292
1715051100000|2024-05-07 03:05:00|69295.6|69275.6|69298.2|69278.2|69301.5|69281.5|69293.3|69273.3|329
1715051400000|2024-05-07 03:10:00|69298.1|69278.1|69290.3|69270.3|69298.1|69278.1|69290.3|69270.3|297
1715051700000|2024-05-07 03:15:00|69290.4|69270.4|69279.7|69259.7|69290.4|69270.4|69278.4|69258.4|237
1715052000000|2024-05-07 03:20:00|69279.6|69259.6|69283.1|69263.1|69283.8|69263.8|69276.2|69256.2|271
1715052300000|2024-05-07 03:25:00|69283|69263|69278.7|69258.7|69283.1|69263.1|69274.3|69254.3|322
1715052600000|2024-05-07 03:30:00|69278.6|69258.6|69269.9|69249.9|69278.6|69258.6|69268|69248|283
1715052900000|2024-05-07 03:35:00|69269.8|69249.8|69269.5|69249.5|69273.1|69253.1|69267.9|69247.9|274
1715053200000|2024-05-07 03:40:00|69269.4|69249.4|69277.3|69257.3|69279.5|69259.5|69269.3|69249.3|306
1715053500000|2024-05-07 03:45:00|69277.4|69257.4|69273.9|69253.9|69277.4|69257.4|69269|69249.3|225
1715053800000|2024-05-07 03:50:00|69273.8|69253.8|69272.9|69252.9|69274.5|69254.5|69268.7|69248.7|250
1715054100000|2024-05-07 03:55:00|69272.7|69252.7|69266|69246|69272.7|69252.7|69263.9|69243.9|260
1715054400000|2024-05-07 04:00:00|69265.8|69245.8|69265.7|69245.7|69268.2|69248.9|69260.8|69241.4|245
1715054700000|2024-05-07 04:05:00|69265.6|69245.6|69269.8|69249.8|69273.6|69256|69265.6|69245.6|230
1715055000000|2024-05-07 04:10:00|69269.7|69249.7|69263.7|69248.7|69270|69252.2|69263.7|69246.5|202
1715055300000|2024-05-07 04:15:00|69263.9|69248.9|69272.1|69252.1|69275.2|69255.4|69263.8|69248.8|212
1715055600000|2024-05-07 04:20:00|69272|69252|69271|69251|69274.9|69255.9|69266.7|69249.3|239
1715055900000|2024-05-07 04:25:00|69270.9|69250.9|69269.2|69249.2|69273.4|69254.5|69267.2|69248.7|247
1715056200000|2024-05-07 04:30:00|69269.3|69249.3|69276.4|69256.4|69296.3|69276.3|69268.9|69248.9|495
1715056500000|2024-05-07 04:35:00|69276.6|69256.6|69298.5|69278.5|69298.8|69278.8|69275.5|69255.5|391
1715056800000|2024-05-07 04:40:00|69298.8|69278.8|69293.5|69273.5|69301.9|69281.9|69288.2|69268.2|389
1715057100000|2024-05-07 04:45:00|69293.3|69273.3|69285.6|69265.6|69293.8|69273.8|69284.5|69264.5|322
1715057400000|2024-05-07 04:50:00|69285.5|69265.5|69282|69262|69289.2|69271.1|69279.9|69261.3|305
1715057700000|2024-05-07 04:55:00|69282.1|69262.1|69285.2|69265.2|69289.7|69269.7|69277.1|69258.4|390
1715058000000|2024-05-07 05:00:00|69285.3|69265.3|69282.5|69262.5|69289.6|69269.6|69276.8|69256.8|311
1715058300000|2024-05-07 05:05:00|69282.4|69262.4|69275.9|69255.9|69283.9|69263.9|69275.4|69255.4|307
1715058600000|2024-05-07 05:10:00|69276|69256|69270.2|69250.2|69276.5|69256.5|69269.6|69249.6|311
1715058900000|2024-05-07 05:15:00|69270.1|69250.1|69271.9|69251.9|69273.1|69254.2|69267.8|69247.8|297
1715059200000|2024-05-07 05:20:00|69272|69252|69271.6|69251.6|69280.1|69260.1|69268.6|69248.6|267
1715059500000|2024-05-07 05:25:00|69271.9|69251.9|69263|69243|69273.9|69253.9|69262.2|69242.2|287
1715059800000|2024-05-07 05:30:00|69262.8|69242.8|69273.4|69253.4|69274.7|69254.7|69262.4|69242.4|349
1715060100000|2024-05-07 05:35:00|69273.3|69253.3|69278.5|69258.5|69281.9|69261.9|69273.1|69253.1|301
1715060400000|2024-05-07 05:40:00|69278.6|69258.6|69292.9|69272.9|69296.5|69277.3|69278.5|69258.5|353
1715060700000|2024-05-07 05:45:00|69292.8|69272.8|69301.1|69281.1|69302.3|69282.3|69292.6|69272.6|321
1715061000000|2024-05-07 05:50:00|69301.2|69281.2|69310.9|69290.9|69312.3|69292.3|69298|69278|383
1715061300000|2024-05-07 05:55:00|69311|69291|69333.3|69313.3|69339.7|69319.7|69311|69291|454
1715061600000|2024-05-07 06:00:00|69334.5|69314.5|69344|69324|69352.4|69332.4|69323.7|69303.7|599
1715061900000|2024-05-07 06:05:00|69345.3|69325.3|69344.3|69324.3|69351.7|69331.7|69341|69321|414
1715062200000|2024-05-07 06:10:00|69344.2|69324.2|69334.4|69314.4|69347.9|69327.9|69332.4|69312.4|415
1715062500000|2024-05-07 06:15:00|69334.5|69314.5|69341.7|69321.7|69345.1|69325.1|69330.8|69310.8|400
1715062800000|2024-05-07 06:20:00|69341.8|69321.8|69329.4|69309.4|69343.7|69323.7|69326.4|69306.4|421
1715063100000|2024-05-07 06:25:00|69328.8|69308.8|69326.6|69306.6|69334.8|69314.8|69319.6|69299.6|404
1715063400000|2024-05-07 06:30:00|69327.1|69307.1|69336.9|69321.9|69356.8|69341.8|69327|69307|473
1715063700000|2024-05-07 06:35:00|69336.8|69321.8|69331.2|69316.2|69352.2|69337.2|69330.6|69315.6|424
1715064000000|2024-05-07 06:40:00|69331.3|69316.3|69313.1|69293.1|69331.7|69316.7|69313.1|69293.1|490
1715064300000|2024-05-07 06:45:00|69314.3|69294.3|69311.1|69291.1|69320.5|69300.5|69308.3|69288.3|432
1715064600000|2024-05-07 06:50:00|69310.5|69290.5|69300.9|69280.9|69310.5|69290.5|69296.5|69279.5|417
1715064900000|2024-05-07 06:55:00|69300.8|69280.8|69295|69280|69301.8|69283.5|69292.7|69272.7|519
1715065200000|2024-05-07 07:00:00|69294.3|69279.3|69278|69263|69294.6|69279.6|69271.8|69256.8|552
1715065500000|2024-05-07 07:05:00|69278.1|69263.1|69288.5|69273.5|69294.2|69276.1|69277.6|69260.7|566
1715065800000|2024-05-07 07:10:00|69288.7|69273.7|69301.8|69281.8|69301.8|69286.8|69284.2|69269.2|573
1715066100000|2024-05-07 07:15:00|69301.9|69281.9|69287.8|69267.8|69306.6|69289|69272|69257|506
1715066400000|2024-05-07 07:20:00|69287.7|69267.7|69304.7|69289.7|69307|69292|69278.6|69263.6|428
1715066700000|2024-05-07 07:25:00|69304.8|69289.8|69293.8|69278.8|69313|69298|69293.2|69278.2|490
1715067000000|2024-05-07 07:30:00|69294.1|69279.1|69297.5|69277.5|69310.2|69290.2|69285.8|69266|527
1715067300000|2024-05-07 07:35:00|69297.4|69277.4|69282.3|69262.3|69303.8|69283.8|69272|69252|576
1715067600000|2024-05-07 07:40:00|69281.6|69261.6|69275.5|69260.5|69285.7|69265.7|69266.7|69246.7|504
1715067900000|2024-05-07 07:45:00|69274.9|69259.9|69271.6|69256.6|69274.9|69259.9|69254.1|69239.1|457
1715068200000|2024-05-07 07:50:00|69271.7|69256.7|69289.5|69269.5|69290.9|69270.9|69262.4|69244.5|522
1715068500000|2024-05-07 07:55:00|69289.7|69269.7|69288|69273|69304.6|69289.6|69287|69268.3|465
1715068800000|2024-05-07 08:00:00|69291.7|69276.7|69325.2|69305.2|69327.5|69307.5|69284.4|69269.4|558
1715069100000|2024-05-07 08:05:00|69325.4|69305.4|69326|69311|69338.7|69321.1|69322.2|69303.7|466
1715069400000|2024-05-07 08:10:00|69325.9|69310.9|69341.1|69326.1|69346.2|69331.2|69320|69305|447
1715069700000|2024-05-07 08:15:00|69341|69326|69326.5|69311.5|69343.5|69328.5|69326.5|69311.5|496
1715070000000|2024-05-07 08:20:00|69326.6|69311.6|69311.1|69296.1|69327.5|69312.5|69311|69296|503
1715070300000|2024-05-07 08:25:00|69311|69296|69324.9|69309.9|69326.3|69311.3|69303.9|69288.9|423
1715070600000|2024-05-07 08:30:00|69313.2|69298.2|69296.3|69281.3|69318|69300.1|69294.5|69274.5|447
1715070900000|2024-05-07 08:35:00|69296.2|69281.2|69289.9|69274.9|69302.5|69287.5|69288.8|69273.8|344
1715071200000|2024-05-07 08:40:00|69289.8|69274.8|69300.5|69285.5|69300.7|69285.7|69288.6|69273.6|421
1715071500000|2024-05-07 08:45:00|69300.4|69285.4|69304.8|69289.8|69311.6|69296.6|69295.8|69280.8|407
1715071800000|2024-05-07 08:50:00|69305|69290|69299.9|69284.9|69317.6|69302.6|69299.9|69284.9|403
1715072100000|2024-05-07 08:55:00|69299.7|69284.7|69299.7|69279.7|69310.9|69295.9|69295.7|69279.3|339
1715072400000|2024-05-07 09:00:00|69300|69280|69313.1|69298.1|69313.1|69298.1|69298.5|69278.5|414
1715072700000|2024-05-07 09:05:00|69313.2|69298.2|69306.4|69291.4|69316.8|69301.8|69304.2|69289.2|454
1715073000000|2024-05-07 09:10:00|69306.3|69291.3|69307.9|69292.9|69316.4|69301.4|69297.6|69282.6|389
1715073300000|2024-05-07 09:15:00|69308|69293|69305.5|69290.5|69319.7|69304.7|69302.2|69287.2|444
1715073600000|2024-05-07 09:20:00|69305.4|69290.4|69324.8|69309.8|69325|69310|69301.2|69286.2|403
1715073900000|2024-05-07 09:25:00|69323.4|69308.4|69335.8|69320.8|69336.5|69321.5|69323.2|69308.2|387
1715074200000|2024-05-07 09:30:00|69336|69321|69329.3|69314.3|69346.3|69331.3|69322.7|69307.7|456
1715074500000|2024-05-07 09:35:00|69329.4|69314.4|69332.3|69317.3|69336.6|69321.6|69320.4|69305.4|349
1715074800000|2024-05-07 09:40:00|69332.4|69317.4|69343.4|69328.4|69345.9|69330.9|69329.2|69314.2|426
1715075100000|2024-05-07 09:45:00|69343.5|69328.5|69338|69323|69352|69337|69335.2|69320.2|391
1715075400000|2024-05-07 09:50:00|69338.1|69323.1|69321.3|69306.3|69342.2|69327.2|69321.3|69305.2|349
1715075700000|2024-05-07 09:55:00|69321.2|69306.2|69325.1|69310.1|69332.6|69317.6|69316.7|69301.7|459
1715076000000|2024-05-07 10:00:00|69324.2|69309.2|69321.1|69306.1|69334.9|69319.9|69320.9|69303.5|492
1715076300000|2024-05-07 10:05:00|69320.9|69305.9|69318|69303|69324.8|69309.8|69311.7|69296.7|389
1715076600000|2024-05-07 10:10:00|69317.9|69302.9|69307.5|69292.5|69321.1|69306.1|69304.7|69289.7|435
1715076900000|2024-05-07 10:15:00|69306.4|69291.4|69301.2|69286.2|69311|69296|69294.5|69279.5|397
1715077200000|2024-05-07 10:20:00|69301.3|69286.3|69313.2|69298.2|69315.6|69300.6|69295.5|69280.5|348
1715077500000|2024-05-07 10:25:00|69313.3|69298.3|69301.4|69286.4|69313.4|69298.4|69290.5|69275.5|387
1715077800000|2024-05-07 10:30:00|69302.7|69287.7|69303.7|69288.7|69310.3|69295.3|69299.8|69284.8|471
1715078100000|2024-05-07 10:35:00|69303.6|69288.6|69296.7|69281.7|69313.6|69298.6|69296.5|69281.5|387
1715078400000|2024-05-07 10:40:00|69296.6|69281.6|69297.3|69282.3|69307.2|69292.2|69293.2|69278.2|389
1715078700000|2024-05-07 10:45:00|69297.4|69282.4|69298.8|69283.8|69299|69284|69290.7|69275.7|413
1715079000000|2024-05-07 10:50:00|69299.5|69284.5|69282.9|69267.9|69299.8|69284.8|69282|69267|376
1715079300000|2024-05-07 10:55:00|69282.8|69267.8|69265.9|69250.9|69283.3|69268.3|69261.6|69246.6|487
1715079600000|2024-05-07 11:00:00|69264.8|69249.8|69279.6|69264.6|69279.6|69264.6|69257.7|69242.7|479
1715079900000|2024-05-07 11:05:00|69279.7|69264.7|69276.5|69261.5|69287.2|69272.2|69275.8|69260.8|407
1715080200000|2024-05-07 11:10:00|69276.6|69261.6|69267|69252|69276.9|69261.9|69266.6|69251.6|349
1715080500000|2024-05-07 11:15:00|69267.1|69252.1|69279.2|69264.2|69282.6|69267.6|69256.8|69241.8|392
1715080800000|2024-05-07 11:20:00|69279.3|69264.3|69284.1|69269.1|69287.8|69272.8|69277.2|69262.2|365
1715081100000|2024-05-07 11:25:00|69284.2|69269.2|69272.6|69257.6|69286.3|69271.3|69271.6|69256.6|389
1715081400000|2024-05-07 11:30:00|69272.5|69257.5|69276.7|69261.7|69283.1|69268.1|69267.1|69252.1|384
1715081700000|2024-05-07 11:35:00|69276.6|69261.6|69279.9|69264.9|69280.5|69265.5|69267.3|69252.3|379
1715082000000|2024-05-07 11:40:00|69279.8|69264.8|69286.3|69271.3|69289.5|69274.5|69279.8|69264.8|396
1715082300000|2024-05-07 11:45:00|69286.4|69271.4|69285.7|69270.7|69293.5|69278.5|69281.9|69266.9|441
1715082600000|2024-05-07 11:50:00|69285.8|69270.8|69299.5|69284.5|69305.3|69290.3|69284.3|69269.3|406
1715082900000|2024-05-07 11:55:00|69299.6|69284.6|69280.6|69265.6|69299.9|69284.9|69272.8|69257.8|489
1715083200000|2024-05-07 12:00:00|69280.4|69265.4|69277.1|69262.1|69297.4|69282.4|69276.3|69261.3|500
1715083500000|2024-05-07 12:05:00|69277.2|69262.2|69285.4|69270.4|69286.3|69271.3|69270.3|69255.3|436
1715083800000|2024-05-07 12:10:00|69285.3|69270.3|69276.1|69261.1|69287.6|69272.6|69273|69258|420
1715084100000|2024-05-07 12:15:00|69275.8|69260.8|69250.1|69235.1|69278.3|69263.3|69248.4|69233.4|427
1715084400000|2024-05-07 12:20:00|69250.2|69235.2|69247.6|69232.6|69252.7|69237.7|69235.8|69220.8|474
1715084700000|2024-05-07 12:25:00|69247.5|69232.5|69241.6|69226.6|69256.4|69241.4|69230.5|69215.5|435
1715085000000|2024-05-07 12:30:00|69241.7|69226.7|69231.6|69216.6|69241.7|69226.7|69229.8|69214.8|455
1715085300000|2024-05-07 12:35:00|69231.4|69216.4|69204.5|69189.5|69237|69222|69204.3|69189.3|490
1715085600000|2024-05-07 12:40:00|69204.3|69189.3|69204.4|69189.4|69213|69198|69200|69183.1|510
1715085900000|2024-05-07 12:45:00|69204.5|69189.5|69223.1|69208.1|69227.6|69212.6|69201.2|69186.2|495
1715086200000|2024-05-07 12:50:00|69223.4|69208.4|69227.5|69212.5|69227.8|69212.8|69208.9|69193.9|458
1715086500000|2024-05-07 12:55:00|69227|69212|69226|69211|69235.2|69220.2|69218.7|69203.1|579
1715086800000|2024-05-07 13:00:00|69224.9|69209.9|69206.4|69191.4|69233.2|69218.2|69204.4|69189.4|621
1715087100000|2024-05-07 13:05:00|69206.6|69191.6|69196.4|69181.4|69214.8|69199.8|69194.9|69179.9|588
1715087400000|2024-05-07 13:10:00|69196.3|69181.3|69216.8|69201.8|69226|69211|69196|69179.9|591
1715087700000|2024-05-07 13:15:00|69217|69202|69199.4|69184.4|69217|69202|69199.3|69182.1|555
1715088000000|2024-05-07 13:20:00|69199.5|69184.5|69204.3|69189.3|69213.2|69198.2|69195.8|69180.8|491
1715088300000|2024-05-07 13:25:00|69203.6|69188.6|69192.9|69177.9|69210.7|69195.7|69192|69177|451
1715088600000|2024-05-07 13:30:00|69193|69178|69182.4|69167.4|69195.8|69179.2|69179.9|69161.2|568
1715088900000|2024-05-07 13:35:00|69182.3|69167.3|69180.1|69165.1|69191.1|69176.1|69175.8|69160.8|589
1715089200000|2024-05-07 13:40:00|69180|69165|69163.7|69148.7|69180.7|69165.7|69149.7|69132.8|631
1715089500000|2024-05-07 13:45:00|69163.5|69148.5|69185.7|69170.7|69198.5|69178.5|69159.2|69144.2|599
1715089800000|2024-05-07 13:50:00|69185|69170|69185.4|69165.4|69198.5|69183.5|69172.4|69157.4|540
1715090100000|2024-05-07 13:55:00|69184.2|69164.2|69193.8|69178.8|69195.1|69180.1|69175|69160|539
1715090400000|2024-05-07 14:00:00|69192.9|69177.9|69201.5|69186.5|69202.7|69187.7|69183.2|69168.2|514
1715090700000|2024-05-07 14:05:00|69199.6|69184.6|69195.5|69180.5|69202.3|69187.3|69187|69167.5|495
1715091000000|2024-05-07 14:10:00|69195.4|69180.4|69218.2|69203.2|69221.6|69203.5|69191.3|69176.3|479
1715091300000|2024-05-07 14:15:00|69218.1|69203.1|69214.2|69199.2|69233.2|69218.2|69205.9|69190.9|568
1715091600000|2024-05-07 14:20:00|69213.7|69198.7|69229.5|69214.5|69234|69219|69212.6|69197.6|503
1715091900000|2024-05-07 14:25:00|69229.7|69214.7|69219|69204|69231.3|69216.3|69211.8|69196.8|522
1715092200000|2024-05-07 14:30:00|69219.9|69204.9|69226.9|69211.9|69230.3|69215.3|69218.1|69199.8|541
1715092500000|2024-05-07 14:35:00|69226.8|69211.8|69237.6|69222.6|69237.6|69222.6|69225|69210|452
1715092800000|2024-05-07 14:40:00|69237.5|69222.5|69236.4|69221.4|69240|69225|69224.4|69209.4|493
1715093100000|2024-05-07 14:45:00|69236.7|69221.7|69223.9|69208.9|69245.7|69230.7|69223.8|69208.8|506
1715093400000|2024-05-07 14:50:00|69223.3|69208.3|69226.5|69211.5|69234.8|69219.8|69218.7|69203.7|583
1715093700000|2024-05-07 14:55:00|69226.4|69211.4|69209.8|69194.8|69232.3|69217.3|69208.4|69193.4|695
1715094000000|2024-05-07 15:00:00|69210|69195|69214.1|69199.1|69219.8|69204.8|69199.7|69184.7|643
1715094300000|2024-05-07 15:05:00|69214.2|69199.2|69204.8|69184.8|69219.3|69204.3|69195.8|69175.8|526
1715094600000|2024-05-07 15:10:00|69205|69185|69208.4|69193.4|69211.1|69194.6|69184.2|69164.2|497
1715094900000|2024-05-07 15:15:00|69208.3|69193.3|69211|69196|69211|69196|69196.1|69181.1|414
1715095200000|2024-05-07 15:20:00|69211.1|69196.1|69208.8|69193.8|69217.5|69200.9|69197.3|69181.4|456
1715095500000|2024-05-07 15:25:00|69208.7|69193.7|69225.5|69210.5|69228.5|69212.2|69208.2|69193.2|508
1715095800000|2024-05-07 15:30:00|69225.1|69210.1|69239.9|69219.9|69248.6|69233.2|69224.9|69207.2|539
1715096100000|2024-05-07 15:35:00|69239.8|69219.8|69241.9|69226.9|69243.7|69228.7|69229.1|69209.1|537
1715096400000|2024-05-07 15:40:00|69242|69227|69259.9|69239.9|69269.9|69249.9|69240.9|69225.9|525
1715096700000|2024-05-07 15:45:00|69259.8|69239.8|69242.9|69227.9|69260.1|69240.1|69235.3|69218.7|444
1715097000000|2024-05-07 15:50:00|69242|69227|69246.5|69226.5|69250|69235|69237.1|69220.8|613
1715097300000|2024-05-07 15:55:00|69246.6|69226.6|69288.2|69273.2|69288.2|69273.2|69242.8|69223.3|781
1715097600000|2024-05-07 16:00:00|69285.7|69270.7|69260.4|69240.4|69292.1|69274.4|69259.8|69239.8|755
1715097900000|2024-05-07 16:05:00|69260.3|69240.3|69260.4|69245.4|69266.7|69247.4|69251.4|69231.4|503
1715098200000|2024-05-07 16:10:00|69260.6|69245.6|69247.7|69227.7|69261.1|69246.1|69243.3|69223.3|434
1715098500000|2024-05-07 16:15:00|69249.3|69229.3|69245.2|69225.2|69258.2|69238.2|69245.2|69225.2|377
1715098800000|2024-05-07 16:20:00|69245.3|69225.3|69251.1|69231.1|69251.2|69231.2|69242.7|69222.7|392
1715099100000|2024-05-07 16:25:00|69249.9|69229.9|69243.4|69223.4|69258.3|69238.3|69243.2|69223.2|287
1715099400000|2024-05-07 16:30:00|69243.5|69223.5|69257.4|69237.4|69257.4|69237.4|69241.8|69221.8|378
1715099700000|2024-05-07 16:35:00|69257.5|69237.5|69266.3|69246.3|69272.3|69252.3|69255.3|69235.3|379
1715100000000|2024-05-07 16:40:00|69266.4|69246.4|69264.5|69244.5|69271.5|69251.5|69260.2|69240.2|335
1715100300000|2024-05-07 16:45:00|69264.4|69244.4|69277.8|69257.8|69285.6|69265.6|69261.9|69241.9|379
1715100600000|2024-05-07 16:50:00|69278.1|69258.1|69257.4|69242.4|69278.5|69258.5|69256.8|69241.8|304
1715100900000|2024-05-07 16:55:00|69257.5|69242.5|69264.5|69249.5|69273.7|69256.2|69257.5|69242.5|380
1715101200000|2024-05-07 17:00:00|69264.6|69249.6|69291.8|69271.8|69292.9|69272.9|69262.9|69247.2|499
1715101500000|2024-05-07 17:05:00|69291.7|69271.7|69316.5|69301.5|69316.7|69301.7|69288.3|69268.3|402
1715101800000|2024-05-07 17:10:00|69316.4|69301.4|69318.9|69303.9|69327.4|69312.4|69316.2|69301.2|423
1715102100000|2024-05-07 17:15:00|69318.8|69303.8|69346.5|69326.5|69352.7|69335.8|69318.7|69303.7|470
1715102400000|2024-05-07 17:20:00|69346.6|69326.6|69332.3|69312.3|69353.5|69338.5|69332.1|69312.1|412
1715102700000|2024-05-07 17:25:00|69332.2|69312.2|69326|69306|69332.2|69312.2|69318.5|69298.5|418
1715103000000|2024-05-07 17:30:00|69325.9|69305.9|69317.3|69297.3|69328.6|69308.6|69312.7|69292.7|335
1715103300000|2024-05-07 17:35:00|69318|69298|69312.4|69292.4|69318|69298|69301.9|69281.9|350
1715103600000|2024-05-07 17:40:00|69314.3|69294.3|69317.4|69297.4|69331.6|69311.6|69314.3|69294.3|357
1715103900000|2024-05-07 17:45:00|69317.3|69297.3|69337.3|69317.3|69337.9|69317.9|69317.1|69297.1|341
1715104200000|2024-05-07 17:50:00|69337.1|69317.1|69334.2|69314.2|69341.1|69321.1|69330.4|69310.4|417
1715104500000|2024-05-07 17:55:00|69334.6|69314.6|69348.7|69333.7|69351.9|69333.7|69334.2|69314.2|452
1715104800000|2024-05-07 18:00:00|69348.8|69333.8|69353.1|69338.1|69364|69349|69348.5|69333.5|480
1715105100000|2024-05-07 18:05:00|69353|69338|69365.9|69350.9|69366.8|69351.8|69353|69338|424
1715105400000|2024-05-07 18:10:00|69365.7|69350.7|69360.6|69340.6|69365.8|69350.8|69354.7|69339.3|358
1715105700000|2024-05-07 18:15:00|69361.1|69341.1|69394.8|69374.8|69394.9|69377.8|69359.2|69339.2|441
1715106000000|2024-05-07 18:20:00|69394.6|69374.6|69385.4|69365.4|69395|69375|69375.2|69355.2|387
1715106300000|2024-05-07 18:25:00|69385.5|69365.5|69386.7|69366.7|69388.9|69368.9|69375.7|69355.7|386
1715106600000|2024-05-07 18:30:00|69386.8|69366.8|69394.4|69374.4|69398.4|69378.4|69383.3|69363.3|482
1715106900000|2024-05-07 18:35:00|69395.8|69375.8|69403.4|69383.4|69403.7|69383.7|69387.3|69369.2|384
1715107200000|2024-05-07 18:40:00|69403.5|69383.5|69381.1|69366.1|69404.9|69384.9|69380.4|69365.4|356
1715107500000|2024-05-07 18:45:00|69381.2|69366.2|69395.3|69375.3|69396.7|69381.7|69379.6|69364.6|375
1715107800000|2024-05-07 18:50:00|69395.4|69375.4|69385.9|69365.9|69398.8|69378.8|69383.4|69363.4|393
1715108100000|2024-05-07 18:55:00|69386|69366|69383.8|69363.8|69388|69368|69378.6|69358.6|404
1715108400000|2024-05-07 19:00:00|69383.9|69363.9|69374|69354|69383.9|69363.9|69367.1|69347.1|375
1715108700000|2024-05-07 19:05:00|69373.8|69353.8|69361.7|69341.7|69375|69355|69359.6|69339.6|356
1715109000000|2024-05-07 19:10:00|69361.8|69341.8|69368.9|69348.9|69371.3|69351.3|69359.1|69339.1|354
1715109300000|2024-05-07 19:15:00|69369|69349|69374.9|69354.9|69382.2|69362.2|69367.5|69347.5|339
1715109600000|2024-05-07 19:20:00|69375|69355|69373.9|69353.9|69379.1|69359.1|69368.9|69348.9|398
1715109900000|2024-05-07 19:25:00|69373.7|69353.7|69372.7|69352.7|69375.1|69355.1|69367.2|69347.2|310
1715110200000|2024-05-07 19:30:00|69373.1|69353.1|69365.9|69345.9|69373.1|69353.1|69364.2|69344.2|362
1715110500000|2024-05-07 19:35:00|69365.7|69345.7|69369.8|69349.8|69377.3|69357.3|69362.2|69342.2|347
1715110800000|2024-05-07 19:40:00|69370.1|69350.1|69366.5|69351.5|69371.1|69351.6|69364.4|69344.4|341
1715111100000|2024-05-07 19:45:00|69366.4|69351.4|69361.9|69341.9|69367.8|69351.4|69358.8|69338.8|379
1715111400000|2024-05-07 19:50:00|69361.5|69341.5|69358.4|69338.4|69361.7|69341.7|69355.3|69335.3|337
1715111700000|2024-05-07 19:55:00|69358.5|69338.5|69354.7|69339.7|69360.5|69342.5|69347.2|69328.4|353
1715112000000|2024-05-07 20:00:00|69354.8|69339.8|69363|69348|69366.7|69349.1|69354.3|69334.9|276
1715112300000|2024-05-07 20:05:00|69363.1|69348.1|69365.5|69345.5|69367.5|69348.1|69361.3|69343.8|221
1715112600000|2024-05-07 20:10:00|69365.4|69345.4|69362.9|69342.9|69365.5|69347.8|69358.9|69338.9|206
1715112900000|2024-05-07 20:15:00|69363|69343|69363.4|69343.4|69364.6|69347.8|69359.4|69339.4|253
1715113200000|2024-05-07 20:20:00|69363.5|69343.5|69365.6|69345.6|69365.9|69347.6|69362|69343.4|225
1715113500000|2024-05-07 20:25:00|69365.4|69345.4|69364.7|69344.7|69365.9|69345.9|69363|69343|222
1715113800000|2024-05-07 20:30:00|69364.6|69344.6|69366.7|69346.7|69369.6|69349.6|69364.4|69344.4|302
1715114100000|2024-05-07 20:35:00|69366.6|69346.6|69366.2|69346.2|69367.7|69347.7|69364.3|69344.3|281
1715114400000|2024-05-07 20:40:00|69366.1|69346.1|69365.5|69345.5|69367.6|69347.6|69365|69345|307
1715114700000|2024-05-07 20:45:00|69365.6|69345.6|69370.2|69350.2|69370.8|69350.8|69363.6|69343.6|283
1715115000000|2024-05-07 20:50:00|69368.2|69348.2|69366.2|69346.2|69368.2|69348.2|69363.4|69343.4|185
1715115300000|2024-05-07 20:55:00|69366.1|69346.1|69367.6|69346|69381.4|69346.9|69361.5|69339.7|237
1715115600000|2024-05-07 21:00:00|69375.8|69332.8|69372|69328.9|69386.4|69335.9|69370.9|69321.1|32
1715115900000|2024-05-07 21:05:00|69371.5|69328.6|69363.2|69328.1|69371.5|69329.4|69363.2|69328|72
1715116200000|2024-05-07 21:10:00|69363.3|69328.2|69364.8|69328|69365.9|69329.1|69363.3|69327.8|99
1715116500000|2024-05-07 21:15:00|69364.5|69327.5|69360.7|69325.6|69365.5|69331.5|69353|69325.2|118
1715116800000|2024-05-07 21:20:00|69360.8|69325.4|69364.5|69328.1|69365.8|69328.6|69360.3|69325.1|92
1715117100000|2024-05-07 21:25:00|69364.6|69328.2|69362.4|69320.5|69364.7|69328.5|69360.4|69308.5|120
1715117400000|2024-05-07 21:30:00|69364.4|69321.5|69366.3|69316.7|69368|69327.7|69362.9|69316.5|117
1715117700000|2024-05-07 21:35:00|69367.1|69317.2|69364.8|69325.1|69367.1|69325.6|69357.8|69315.6|188
1715118000000|2024-05-07 21:40:00|69365.3|69325.5|69365.6|69330.7|69366.2|69331.4|69364.5|69325.1|181
1715118300000|2024-05-07 21:45:00|69366.4|69330.3|69366.8|69330.2|69367.3|69330.9|69364|69326.1|171
1715118600000|2024-05-07 21:50:00|69366.7|69330.1|69361.2|69325.9|69367|69330.4|69358.4|69323.3|245
1715118900000|2024-05-07 21:55:00|69361.1|69325.8|69352.7|69323.9|69363.8|69331.4|69351.6|69316.8|180
1715119200000|2024-05-07 22:00:00|69352.5|69323.5|69367.1|69342.5|69367.5|69345.1|69352.5|69322.5|240
1715119500000|2024-05-07 22:05:00|69367|69342.6|69371.7|69351.7|69373|69353|69364.9|69342|164
1715119800000|2024-05-07 22:10:00|69371.8|69351.8|69373.3|69353.3|69374.9|69354.9|69370.1|69350.1|146
1715120100000|2024-05-07 22:15:00|69373.2|69353.2|69373.2|69353.2|69374.8|69354.8|69372.2|69352.2|115
1715120400000|2024-05-07 22:20:00|69373.1|69353.1|69372.3|69352.3|69374.9|69354.9|69371.9|69351.9|124
1715120700000|2024-05-07 22:25:00|69373.4|69353.4|69371.7|69351.7|69374.3|69355.7|69370.6|69351.3|107
1715121000000|2024-05-07 22:30:00|69372.4|69352.4|69367.6|69347.6|69373.6|69353.6|69367.6|69347.6|144
1715121300000|2024-05-07 22:35:00|69367.5|69347.5|69372.3|69352.3|69373.4|69353.4|69367.4|69347.4|134
1715121600000|2024-05-07 22:40:00|69371.8|69351.8|69383.5|69363.5|69383.8|69363.8|69371.1|69351.1|169
1715121900000|2024-05-07 22:45:00|69383.4|69363.4|69385.7|69365.7|69386.7|69366.7|69382.4|69362.4|146
1715122200000|2024-05-07 22:50:00|69385.8|69365.8|69386.9|69366.9|69389.8|69370.4|69385.4|69365.7|112
1715122500000|2024-05-07 22:55:00|69387.1|69367.1|69386.6|69366.6|69388.5|69370.7|69385.6|69365.8|104
1715122800000|2024-05-07 23:00:00|69386.7|69366.7|69390.6|69370.6|69391.8|69371.8|69385.1|69365.1|182
1715123100000|2024-05-07 23:05:00|69390.4|69370.4|69388.8|69368.8|69390.4|69370.4|69385|69365|146
1715123400000|2024-05-07 23:10:00|69388.9|69368.9|69394.4|69374.4|69394.5|69374.5|69388.3|69368.3|144
1715123700000|2024-05-07 23:15:00|69394.5|69374.5|69391.8|69371.8|69396.8|69376.8|69389.3|69369.3|153
1715124000000|2024-05-07 23:20:00|69392|69372|69391.9|69371.9|69393|69373|69389.8|69369.8|124
1715124300000|2024-05-07 23:25:00|69391.7|69371.7|69399.5|69379.5|69400.1|69381.9|69391.7|69371.7|130
1715124600000|2024-05-07 23:30:00|69399.6|69379.6|69395.1|69375.1|69399.6|69379.6|69391.2|69371.2|136
1715124900000|2024-05-07 23:35:00|69395.2|69375.2|69394.4|69374.4|69396.3|69376.3|69393.8|69373.8|193
1715125200000|2024-05-07 23:40:00|69394.3|69374.3|69396|69376|69398.7|69378.7|69393.8|69373.8|163
1715125500000|2024-05-07 23:45:00|69395.5|69375.5|69401.1|69381.1|69409.3|69389.3|69392.5|69372.5|328
1715125800000|2024-05-07 23:50:00|69401|69381|69388.1|69368.1|69402|69382|69383.4|69363.4|219
1715126100000|2024-05-07 23:55:00|69388.2|69368.2|69393.7|69373.7|69395.1|69375.1|69386.5|69366.5|216
1715126400000|2024-05-08 00:00:00|69394.6|69374.6|69403.5|69383.5|69411.5|69391.5|69387.7|69367.7|408
1715126700000|2024-05-08 00:05:00|69403.6|69383.6|69394.1|69374.1|69403.6|69383.6|69392.9|69372.9|353
1715127000000|2024-05-08 00:10:00|69394.2|69374.2|69382.5|69362.5|69394.5|69374.5|69378.1|69358.1|310
1715127300000|2024-05-08 00:15:00|69382.4|69362.4|69378.3|69358.3|69385.9|69365.9|69375.6|69355.6|312
1715127600000|2024-05-08 00:20:00|69378.4|69358.4|69381.9|69361.9|69383.2|69363.2|69376|69356|280
1715127900000|2024-05-08 00:25:00|69381.5|69361.5|69376.4|69356.4|69384.6|69364.6|69367.3|69347.3|258
1715128200000|2024-05-08 00:30:00|69376.8|69356.8|69377.1|69357.1|69378.9|69358.9|69366.5|69346.5|274
1715128500000|2024-05-08 00:35:00|69377.4|69357.4|69380.6|69360.6|69385.5|69365.5|69377.4|69357.4|249
1715128800000|2024-05-08 00:40:00|69380.7|69360.7|69388.9|69368.9|69391.1|69371.1|69377.9|69357.9|311
1715129100000|2024-05-08 00:45:00|69388.8|69368.8|69396.4|69376.4|69403.6|69383.6|69383.2|69363.2|320
1715129400000|2024-05-08 00:50:00|69396.6|69376.6|69398|69378|69404.3|69384.3|69393.5|69373.5|308
1715129700000|2024-05-08 00:55:00|69398.1|69378.1|69408.3|69388.3|69410.6|69390.6|69395.8|69375.8|301
1715130000000|2024-05-08 01:00:00|69407.3|69387.3|69414.8|69394.8|69416.2|69396.2|69401.4|69381.4|324
1715130300000|2024-05-08 01:05:00|69414.7|69394.7|69418.9|69398.9|69422.4|69402.4|69411.4|69391.4|287
1715130600000|2024-05-08 01:10:00|69419.1|69399.1|69411.8|69391.8|69421.3|69401.3|69408.2|69388.2|277
1715130900000|2024-05-08 01:15:00|69411.7|69391.7|69415.6|69395.6|69419.2|69399.2|69408.5|69388.5|291
1715131200000|2024-05-08 01:20:00|69415.4|69395.4|69445.7|69425.7|69448.4|69428.4|69415.4|69395.4|331
1715131500000|2024-05-08 01:25:00|69445.6|69425.6|69431.4|69411.4|69448.7|69428.7|69428.9|69408.9|273
1715131800000|2024-05-08 01:30:00|69431.2|69411.2|69442.3|69422.3|69448.6|69428.6|69431|69411|342
1715132100000|2024-05-08 01:35:00|69442.5|69422.5|69442.2|69422.2|69448|69428|69440|69420|329
1715132400000|2024-05-08 01:40:00|69442.3|69422.3|69435.4|69415.4|69443.4|69423.4|69429.1|69409.1|365
1715132700000|2024-05-08 01:45:00|69435.5|69415.5|69432.9|69412.9|69446.6|69426.6|69432.4|69412.4|288
1715133000000|2024-05-08 01:50:00|69433|69413|69442.3|69422.3|69444.6|69424.6|69432.4|69412.4|311
1715133300000|2024-05-08 01:55:00|69442.2|69422.2|69455.3|69435.3|69456.4|69436.4|69438.9|69418.9|356
1715133600000|2024-05-08 02:00:00|69456.8|69436.8|69461.8|69441.8|69461.9|69441.9|69456.8|69436.8|280
1715133900000|2024-05-08 02:05:00|69461.7|69441.7|69468|69448|69468|69448|69458.1|69438.1|256
1715134200000|2024-05-08 02:10:00|69468.1|69448.1|69459.4|69439.4|69470.5|69450.5|69459|69439|228
1715134500000|2024-05-08 02:15:00|69459.2|69439.2|69450.5|69430.5|69459.3|69439.3|69449.4|69429.4|278
1715134800000|2024-05-08 02:20:00|69450.6|69430.6|69448.8|69428.8|69452.2|69432.2|69442.3|69422.3|279
1715135100000|2024-05-08 02:25:00|69448.9|69428.9|69466.7|69446.7|69468.8|69448.8|69443.9|69423.9|271
1715135400000|2024-05-08 02:30:00|69466.6|69446.6|69464.2|69444.2|69469.9|69449.9|69461|69441|280
1715135700000|2024-05-08 02:35:00|69464|69444|69463.3|69443.3|69467.4|69447.4|69460.5|69440.5|287
1715136000000|2024-05-08 02:40:00|69463.2|69443.2|69459.2|69439.2|69469|69449|69459.2|69439.2|348
1715136300000|2024-05-08 02:45:00|69458.9|69438.9|69450.7|69430.7|69458.9|69438.9|69446.8|69426.8|350
1715136600000|2024-05-08 02:50:00|69450.8|69430.8|69450.5|69430.5|69452.7|69432.7|69448|69428|350
1715136900000|2024-05-08 02:55:00|69450.4|69430.4|69449.8|69429.8|69452.5|69432.5|69447|69427|284
1715137200000|2024-05-08 03:00:00|69450.1|69430.1|69453.8|69433.8|69456.5|69436.5|69448.3|69428.3|258
1715137500000|2024-05-08 03:05:00|69453.7|69433.7|69464.3|69444.3|69464.5|69444.5|69450.7|69430.7|258
1715137800000|2024-05-08 03:10:00|69464.4|69444.4|69450.5|69430.5|69467.1|69447.1|69449.6|69429.6|234
1715138100000|2024-05-08 03:15:00|69450.4|69430.4|69437.5|69417.5|69450.4|69430.4|69434.8|69414.8|265
1715138400000|2024-05-08 03:20:00|69437.4|69417.4|69447.4|69427.4|69447.6|69427.6|69437.3|69417.3|269
1715138700000|2024-05-08 03:25:00|69447.5|69427.5|69450.8|69430.8|69456.8|69436.8|69447.1|69427.1|245
1715139000000|2024-05-08 03:30:00|69451|69431|69451.6|69431.6|69454.6|69434.6|69447.2|69427.2|266
1715139300000|2024-05-08 03:35:00|69451.7|69431.7|69454.2|69434.2|69458.3|69438.3|69447.2|69427.2|234
1715139600000|2024-05-08 03:40:00|69454.3|69434.3|69447.5|69427.5|69454.9|69434.9|69447.5|69427.5|213
1715139900000|2024-05-08 03:45:00|69447.3|69427.3|69453.4|69433.4|69454.2|69434.2|69447.3|69427.3|173
1715140200000|2024-05-08 03:50:00|69453.5|69433.5|69452.2|69432.2|69455.4|69435.4|69448.8|69428.8|195
1715140500000|2024-05-08 03:55:00|69452.1|69432.1|69453.7|69433.7|69458.4|69438.4|69452.1|69432.1|261
1715140800000|2024-05-08 04:00:00|69453.6|69433.6|69457.6|69437.6|69467.5|69447.5|69453.6|69433.6|260
1715141100000|2024-05-08 04:05:00|69457.5|69437.5|69453.5|69433.5|69457.7|69437.7|69451.6|69431.6|234
1715141400000|2024-05-08 04:10:00|69453.6|69433.6|69449.5|69429.5|69460.2|69440.2|69449.5|69429.5|240
1715141700000|2024-05-08 04:15:00|69449.6|69429.6|69453.2|69433.2|69453.5|69433.5|69446.1|69426.1|165
1715142000000|2024-05-08 04:20:00|69450.8|69435.8|69461.5|69441.5|69461.7|69441.7|69450.4|69430.9|228
1715142300000|2024-05-08 04:25:00|69461.6|69441.6|69456.3|69436.3|69462.1|69442.1|69452.5|69432.5|230
1715142600000|2024-05-08 04:30:00|69456.4|69436.4|69456.5|69436.5|69457.5|69437.5|69449.6|69429.6|227
1715142900000|2024-05-08 04:35:00|69456.4|69436.4|69459.6|69439.6|69459.9|69439.9|69456.3|69436.3|229
1715143200000|2024-05-08 04:40:00|69457.2|69442.2|69453.1|69433.1|69459.5|69442.2|69452.8|69432.8|293
1715143500000|2024-05-08 04:45:00|69453|69433|69450.3|69430.3|69453.1|69433.1|69446|69426|214
1715143800000|2024-05-08 04:50:00|69450.2|69430.2|69453.3|69433.3|69459.5|69439.5|69450.2|69430.2|278
1715144100000|2024-05-08 04:55:00|69453.2|69433.2|69451.6|69431.6|69456.6|69436.6|69449.1|69429.1|311
1715144400000|2024-05-08 05:00:00|69451.7|69431.7|69463.2|69443.2|69464|69444|69451.5|69431.5|326
1715144700000|2024-05-08 05:05:00|69463.1|69443.1|69458.2|69438.2|69463.1|69443.1|69453.5|69433.5|248
1715145000000|2024-05-08 05:10:00|69458.1|69438.1|69459.6|69439.6|69460.2|69440.2|69455.6|69435.6|245
1715145300000|2024-05-08 05:15:00|69459.7|69439.7|69458.8|69438.8|69461.7|69442|69455.6|69435.6|217
1715145600000|2024-05-08 05:20:00|69458.9|69438.9|69462.8|69442.8|69463.2|69443.2|69455.2|69435.2|195
1715145900000|2024-05-08 05:25:00|69463.1|69443.1|69464.8|69444.8|69466.2|69446.2|69462.8|69442.8|185
1715146200000|2024-05-08 05:30:00|69465.1|69445.1|69454.6|69434.6|69466|69446|69453|69433|214
1715146500000|2024-05-08 05:35:00|69454.7|69434.7|69463.7|69443.7|69464.4|69444.4|69454|69434|235
1715146800000|2024-05-08 05:40:00|69463.6|69443.6|69462.5|69442.5|69464.2|69444.2|69459.6|69439.6|265
1715147100000|2024-05-08 05:45:00|69462.2|69442.2|69464.2|69444.2|69471.4|69451.4|69461.7|69441.7|254
1715147400000|2024-05-08 05:50:00|69464.3|69444.3|69455.1|69435.1|69468.5|69448.5|69455.1|69435.1|260
1715147700000|2024-05-08 05:55:00|69455.2|69435.2|69454.5|69434.5|69456.8|69436.8|69449.9|69429.9|247
1715148000000|2024-05-08 06:00:00|69454|69434|69435.5|69415.5|69455.1|69435.1|69435.3|69415.3|309
1715148300000|2024-05-08 06:05:00|69435.6|69415.6|69438.9|69418.9|69440.4|69420.4|69432.9|69412.9|283
1715148600000|2024-05-08 06:10:00|69438.8|69418.8|69426.3|69406.3|69440.3|69420.3|69425.8|69405.8|309
1715148900000|2024-05-08 06:15:00|69426.4|69406.4|69419|69399|69431.7|69411.7|69417.9|69397.9|352
1715149200000|2024-05-08 06:20:00|69419.1|69399.1|69419.1|69399.1|69420.5|69400.5|69412|69392|351
1715149500000|2024-05-08 06:25:00|69419.8|69399.8|69422.1|69402.1|69426.7|69406.7|69416.2|69396.2|319
1715149800000|2024-05-08 06:30:00|69422.5|69402.5|69413.3|69393.3|69422.9|69406.6|69408.8|69388.8|355
1715150100000|2024-05-08 06:35:00|69413.1|69393.1|69409.2|69389.2|69417.6|69397.6|69405.1|69385.1|366
1715150400000|2024-05-08 06:40:00|69409.1|69389.1|69423.2|69408.2|69423.2|69408.2|69401.6|69381.6|388
1715150700000|2024-05-08 06:45:00|69423.4|69408.4|69417.1|69402.1|69429.7|69411.1|69414.2|69394.2|294
1715151000000|2024-05-08 06:50:00|69417.2|69402.2|69435.2|69420.2|69440.1|69425.1|69414.4|69399.4|371
1715151300000|2024-05-08 06:55:00|69436.3|69421.3|69430.3|69410.3|69437.2|69422.2|69423|69408|444
1715151600000|2024-05-08 07:00:00|69430.2|69410.2|69426.1|69411.1|69436.9|69419.1|69418|69403|616
1715151900000|2024-05-08 07:05:00|69427.3|69412.3|69443.6|69428.6|69452.1|69437.1|69427.3|69412.3|440
1715152200000|2024-05-08 07:10:00|69443.7|69428.7|69439|69424|69444.8|69429.8|69422.8|69407.8|495
1715152500000|2024-05-08 07:15:00|69438.2|69423.2|69427.2|69412.2|69438.6|69423.6|69424.7|69409.7|437
1715152800000|2024-05-08 07:20:00|69427.6|69412.6|69438.3|69423.3|69439.6|69424.6|69424.7|69409.7|424
1715153100000|2024-05-08 07:25:00|69438.4|69423.4|69447.4|69432.4|69472.2|69453.2|69435.7|69420.7|467
1715153400000|2024-05-08 07:30:00|69447.2|69432.2|69436.2|69421.2|69452.6|69437.6|69426.5|69411.5|465
1715153700000|2024-05-08 07:35:00|69435.5|69420.5|69444.4|69429.4|69446.1|69429.4|69429.6|69414.6|412
1715154000000|2024-05-08 07:40:00|69444.3|69429.3|69436.6|69421.6|69454.5|69439.5|69429.5|69414.5|468
1715154300000|2024-05-08 07:45:00|69436.7|69421.7|69439.2|69424.2|69448.2|69433.2|69433|69418|425
1715154600000|2024-05-08 07:50:00|69438.8|69423.8|69467.2|69452.2|69473.6|69458.6|69436.6|69421.6|497
1715154900000|2024-05-08 07:55:00|69464.7|69449.7|69466.8|69446.8|69468.1|69453.1|69457|69442|436
1715155200000|2024-05-08 08:00:00|69467.3|69447.3|69477.7|69462.7|69487|69472|69467.3|69447.3|556
1715155500000|2024-05-08 08:05:00|69477.6|69462.6|69463.4|69448.4|69481.3|69466.3|69463.2|69448.2|427
1715155800000|2024-05-08 08:10:00|69462.6|69447.6|69459.4|69444.4|69469.3|69454.3|69445.7|69430|447
1715156100000|2024-05-08 08:15:00|69459.2|69444.2|69461.3|69446.3|69464.2|69449.2|69450.2|69435.2|489
1715156400000|2024-05-08 08:20:00|69461.2|69446.2|69451.2|69436.2|69475.8|69458.3|69450.8|69431.3|506
1715156700000|2024-05-08 08:25:00|69451.1|69436.1|69451|69436|69453.8|69438.8|69443.8|69428.8|450
1715157000000|2024-05-08 08:30:00|69450.9|69435.9|69452.7|69437.7|69453.7|69438.7|69441.1|69426.1|395
1715157300000|2024-05-08 08:35:00|69452.8|69437.8|69434.2|69419.2|69453.2|69438.2|69428.4|69413.4|479
1715157600000|2024-05-08 08:40:00|69434.4|69419.4|69436.9|69421.9|69445.9|69430.9|69432.4|69412.4|413
1715157900000|2024-05-08 08:45:00|69439.4|69419.4|69432.9|69417.9|69439.4|69419.4|69426.1|69406.1|425
1715158200000|2024-05-08 08:50:00|69433|69418|69435.2|69420.2|69445.4|69430.4|69433|69418|356
1715158500000|2024-05-08 08:55:00|69437.1|69422.1|69427|69412|69438.8|69423.8|69426|69408.1|406
1715158800000|2024-05-08 09:00:00|69426.4|69411.4|69410.7|69395.7|69426.4|69411.4|69406|69391|440
1715159100000|2024-05-08 09:05:00|69410.9|69395.9|69422.3|69407.3|69422.4|69407.4|69406.7|69391.7|458
1715159400000|2024-05-08 09:10:00|69422.4|69407.4|69416.4|69401.4|69423.5|69408.5|69408.9|69393.9|421
1715159700000|2024-05-08 09:15:00|69416.6|69401.6|69408.5|69393.5|69420.5|69405.5|69400.6|69385.6|379
1715160000000|2024-05-08 09:20:00|69408.4|69393.4|69410.9|69395.9|69413.9|69398.9|69394.9|69379.9|403
1715160300000|2024-05-08 09:25:00|69410.8|69395.8|69408.6|69393.6|69422.2|69407.2|69407.4|69392.4|411
1715160600000|2024-05-08 09:30:00|69408.5|69393.5|69405.5|69385.5|69408.5|69393.5|69390.4|69375.4|488
1715160900000|2024-05-08 09:35:00|69405.3|69385.3|69405|69385|69408.2|69389.1|69391.3|69371.3|443
1715161200000|2024-05-08 09:40:00|69404.9|69384.9|69388.4|69373.4|69412.3|69397.3|69386.2|69371.2|391
1715161500000|2024-05-08 09:45:00|69388.3|69373.3|69385.6|69365.6|69393.2|69378.2|69383.3|69365.4|323
1715161800000|2024-05-08 09:50:00|69385.5|69365.5|69380|69365|69390.3|69375.3|69379.6|69364.6|359
1715162100000|2024-05-08 09:55:00|69380.1|69365.1|69383.8|69363.8|69391.8|69374.2|69373.4|69358.4|439
1715162400000|2024-05-08 10:00:00|69383.7|69363.7|69378.9|69363.9|69384.1|69368.4|69371.5|69356.5|389
1715162700000|2024-05-08 10:05:00|69378.8|69363.8|69388.3|69373.3|69388.3|69373.3|69372.2|69357.2|371
1715163000000|2024-05-08 10:10:00|69388.6|69373.6|69395.2|69375.2|69398.2|69383.2|69385.5|69370.5|346
1715163300000|2024-05-08 10:15:00|69395.3|69375.3|69380.4|69365.4|69397.9|69377.9|69372.6|69357.6|369
1715163600000|2024-05-08 10:20:00|69380.2|69365.2|69369.6|69354.6|69380.5|69365.5|69368.3|69353.3|382
1715163900000|2024-05-08 10:25:00|69369.7|69354.7|69374.8|69359.8|69375.9|69360.9|69367.8|69352.8|404
1715164200000|2024-05-08 10:30:00|69374.7|69359.7|69385.4|69370.4|69386.4|69371.4|69374.7|69359.7|373
1715164500000|2024-05-08 10:35:00|69385.3|69370.3|69382.9|69367.9|69391|69376|69379.7|69364.7|346
1715164800000|2024-05-08 10:40:00|69383|69368|69378.2|69363.2|69385.3|69368.4|69367.6|69352.6|358
1715165100000|2024-05-08 10:45:00|69378.3|69363.3|69377.7|69362.7|69378.6|69363.6|69370.5|69355.5|285
1715165400000|2024-05-08 10:50:00|69377.9|69362.9|69378.6|69363.6|69382.4|69367.4|69372|69357|279
1715165700000|2024-05-08 10:55:00|69379|69364|69400|69380|69401.2|69381.2|69376.3|69361.3|402
1715166000000|2024-05-08 11:00:00|69397.6|69382.6|69370.5|69355.5|69397.7|69382.7|69370.5|69354.2|442
1715166300000|2024-05-08 11:05:00|69370.4|69355.4|69387.9|69372.9|69389.3|69374.3|69365|69350|373
1715166600000|2024-05-08 11:10:00|69387.8|69372.8|69400.2|69385.2|69404.1|69389.1|69387.2|69372.2|338
1715166900000|2024-05-08 11:15:00|69400.3|69385.3|69404.6|69389.6|69413.6|69398.6|69400.2|69385.2|339
1715167200000|2024-05-08 11:20:00|69405.4|69390.4|69403|69383|69408.1|69393.1|69395.7|69380.7|390
1715167500000|2024-05-08 11:25:00|69403.1|69383.1|69412.8|69392.8|69413.3|69393.3|69396.7|69380.8|346
1715167800000|2024-05-08 11:30:00|69412.4|69392.4|69412|69397|69421.4|69406.4|69409.7|69392.1|395
1715168100000|2024-05-08 11:35:00|69412.2|69397.2|69417.3|69402.3|69422.7|69407.7|69404.3|69389.3|378
1715168400000|2024-05-08 11:40:00|69417.1|69402.1|69413.8|69398.8|69418.1|69403.1|69400.7|69385.7|376
1715168700000|2024-05-08 11:45:00|69413.9|69398.9|69416.2|69401.2|69419.6|69404.6|69409.5|69394.5|451
1715169000000|2024-05-08 11:50:00|69416|69401|69428|69413|69428.1|69413.1|69415.6|69400.6|367
1715169300000|2024-05-08 11:55:00|69428.2|69413.2|69414.7|69399.7|69428.8|69413.8|69414|69399|501
1715169600000|2024-05-08 12:00:00|69414.5|69399.5|69417.5|69402.5|69419.7|69404.7|69410.8|69395.8|491
1715169900000|2024-05-08 12:05:00|69417.4|69402.4|69434.5|69419.5|69434.8|69419.8|69417.1|69402.1|397
1715170200000|2024-05-08 12:10:00|69434.4|69419.4|69440.2|69425.2|69450|69435|69434.1|69419.1|491
1715170500000|2024-05-08 12:15:00|69438.6|69423.6|69430.5|69415.5|69447|69432|69430.4|69412.9|483
1715170800000|2024-05-08 12:20:00|69430.4|69415.4|69443.8|69428.8|69447.5|69432.5|69427.4|69412.4|499
1715171100000|2024-05-08 12:25:00|69443.7|69428.7|69444.1|69429.1|69453.1|69438.1|69438.4|69423.4|462
1715171400000|2024-05-08 12:30:00|69444.2|69429.2|69430.8|69415.8|69456.4|69441.4|69430.5|69415.5|474
1715171700000|2024-05-08 12:35:00|69430.7|69415.7|69452.2|69437.2|69452.4|69437.4|69430.2|69415.2|460
1715172000000|2024-05-08 12:40:00|69452.1|69437.1|69415.9|69400.9|69454.3|69439.3|69411.8|69396.8|470
1715172300000|2024-05-08 12:45:00|69415.8|69400.8|69402.2|69387.2|69420|69405|69401.3|69386.3|476
1715172600000|2024-05-08 12:50:00|69402.1|69387.1|69400.3|69385.3|69410.1|69395.1|69399.7|69384.7|538
1715172900000|2024-05-08 12:55:00|69400.2|69385.2|69396.9|69381.9|69412.5|69395.1|69396.5|69381.5|538
1715173200000|2024-05-08 13:00:00|69396.8|69381.8|69385.4|69365.4|69401|69386|69385.4|69365.4|509
1715173500000|2024-05-08 13:05:00|69385.3|69365.3|69384.7|69369.7|69397.4|69382.4|69378.3|69359.6|475
1715173800000|2024-05-08 13:10:00|69385|69370|69394.5|69379.5|69396.1|69381.1|69381.5|69366.5|455
1715174100000|2024-05-08 13:15:00|69394.4|69379.4|69409.6|69394.6|69414.7|69399.7|69389.5|69374.5|464
1715174400000|2024-05-08 13:20:00|69409.3|69394.3|69409.5|69394.5|69413.9|69398.9|69400.9|69385.9|516
1715174700000|2024-05-08 13:25:00|69409.7|69394.7|69390.9|69375.9|69410|69395|69387.2|69372.2|479
1715175000000|2024-05-08 13:30:00|69391|69376|69378.1|69363.1|69397.5|69382.5|69378.1|69363.1|608
1715175300000|2024-05-08 13:35:00|69378|69363|69378.8|69363.8|69387.5|69372.5|69367.5|69352.5|608
1715175600000|2024-05-08 13:40:00|69378.7|69363.7|69380.2|69365.2|69388.2|69373.2|69373.4|69358.4|514
1715175900000|2024-05-08 13:45:00|69380.3|69365.3|69369.7|69354.7|69380.8|69365.8|69364.9|69349.9|580
1715176200000|2024-05-08 13:50:00|69369.8|69354.8|69388.8|69373.8|69393|69378|69369.8|69354.8|554
1715176500000|2024-05-08 13:55:00|69388.9|69373.9|69384.3|69369.3|69395.4|69380.4|69384|69369|449
1715176800000|2024-05-08 14:00:00|69384.2|69369.2|69377|69362|69384.2|69369.2|69369.3|69354.3|559
1715177100000|2024-05-08 14:05:00|69377.1|69362.1|69387.7|69372.7|69398.5|69383.5|69377.1|69362.1|450
1715177400000|2024-05-08 14:10:00|69387.8|69372.8|69364.5|69349.5|69388.7|69373.7|69361.3|69346.3|535
1715177700000|2024-05-08 14:15:00|69364.6|69349.6|69373.8|69358.8|69382.1|69367.1|69361.5|69346.5|587
1715178000000|2024-05-08 14:20:00|69373.6|69358.6|69368.1|69353.1|69382.1|69367.1|69356.7|69341.7|561
1715178300000|2024-05-08 14:25:00|69368|69353|69367.5|69352.5|69370.7|69355.7|69358.7|69343.7|499
1715178600000|2024-05-08 14:30:00|69367.7|69352.7|69388.9|69373.9|69394.9|69379.9|69365.3|69350.3|445
1715178900000|2024-05-08 14:35:00|69387.9|69372.9|69401.1|69386.1|69403.5|69388.5|69387.4|69372.4|525
1715179200000|2024-05-08 14:40:00|69400.3|69385.3|69399.7|69384.7|69400.7|69385.7|69388.4|69373.4|514
1715179500000|2024-05-08 14:45:00|69399.9|69384.9|69395.3|69380.3|69406.9|69391.9|69391.3|69376.3|435
1715179800000|2024-05-08 14:50:00|69395.2|69380.2|69396.8|69381.8|69405.2|69390.2|69392|69377|576
1715180100000|2024-05-08 14:55:00|69396.7|69381.7|69397.1|69382.1|69412.4|69397.4|69394.3|69379.3|710
1715180400000|2024-05-08 15:00:00|69397.4|69382.4|69406.5|69391.5|69407.8|69392.8|69383.4|69368.4|695
1715180700000|2024-05-08 15:05:00|69406.6|69391.6|69415.9|69400.9|69416.1|69401.1|69393.9|69378.9|476
1715181000000|2024-05-08 15:10:00|69416|69401|69410.2|69395.2|69426.3|69411.3|69409.9|69394.9|443
1715181300000|2024-05-08 15:15:00|69410.3|69395.3|69416.3|69401.3|69424.1|69409.1|69410.2|69395.2|455
1715181600000|2024-05-08 15:20:00|69416.1|69401.1|69414|69399|69424.5|69409.5|69410.8|69395.8|447
1715181900000|2024-05-08 15:25:00|69413.9|69398.9|69407.1|69392.1|69413.9|69398.9|69393|69378|469
1715182200000|2024-05-08 15:30:00|69406.3|69391.3|69397.3|69382.3|69413.3|69398.3|69396.6|69381.6|495
1715182500000|2024-05-08 15:35:00|69397|69382|69390.4|69375.4|69402.7|69387.7|69383.3|69368.3|512
1715182800000|2024-05-08 15:40:00|69390.8|69375.8|69383.3|69363.3|69393.3|69378.3|69380.3|69362.5|423
1715183100000|2024-05-08 15:45:00|69382.7|69362.7|69363.6|69343.6|69385.8|69365.8|69358.8|69338.8|571
1715183400000|2024-05-08 15:50:00|69363.8|69343.8|69360.1|69345.1|69366|69346.1|69348.8|69332.1|412
1715183700000|2024-05-08 15:55:00|69360|69345|69359.1|69344.1|69362.7|69347.7|69342.3|69327.3|494
1715184000000|2024-05-08 16:00:00|69359.3|69344.3|69367.9|69352.9|69370.9|69354|69358.9|69343.8|398
1715184300000|2024-05-08 16:05:00|69368|69353|69379.3|69359.3|69382|69364.7|69367.1|69352.1|369
1715184600000|2024-05-08 16:10:00|69379.2|69359.2|69382.9|69367.9|69384.3|69369.3|69372.5|69356.5|404
1715184900000|2024-05-08 16:15:00|69383|69368|69378.4|69363.4|69386.3|69371.3|69377.8|69362.8|308
1715185200000|2024-05-08 16:20:00|69378.5|69363.5|69395.6|69380.6|69395.7|69380.7|69378.5|69363.5|352
1715185500000|2024-05-08 16:25:00|69395.5|69380.5|69398.4|69383.4|69401.3|69383.5|69389.2|69374.2|377
1715185800000|2024-05-08 16:30:00|69398.5|69383.5|69398.8|69383.8|69408.4|69392.3|69395.7|69377.2|339
1715186100000|2024-05-08 16:35:00|69399.2|69384.2|69418.6|69403.6|69422.9|69405.5|69399.2|69384.2|480
1715186400000|2024-05-08 16:40:00|69418.5|69403.5|69412.2|69397.2|69421.4|69406.4|69410.5|69394.6|367
1715186700000|2024-05-08 16:45:00|69412.1|69397.1|69405|69390|69412.3|69397.3|69397.4|69382.4|351
1715187000000|2024-05-08 16:50:00|69404.9|69389.9|69409.2|69394.2|69411|69396|69403.8|69388.8|348
1715187300000|2024-05-08 16:55:00|69409.1|69394.1|69416.6|69396.6|69419.6|69399.6|69398.1|69383.1|418
1715187600000|2024-05-08 17:00:00|69416.7|69396.7|69417.7|69402.7|69429.3|69409.7|69411.9|69396.3|515
1715187900000|2024-05-08 17:05:00|69417.6|69402.6|69415.7|69395.7|69421|69406|69408.4|69392.1|445
1715188200000|2024-05-08 17:10:00|69415.4|69395.4|69421.1|69401.1|69427.4|69407.4|69415.4|69395.4|390
1715188500000|2024-05-08 17:15:00|69421|69401|69424.6|69404.6|69428|69408|69418.2|69399.2|374
1715188800000|2024-05-08 17:20:00|69424.7|69404.7|69427.5|69407.5|69427.7|69408.9|69417.9|69397.9|366
1715189100000|2024-05-08 17:25:00|69427.3|69407.3|69424.6|69404.6|69430.9|69410.9|69418.3|69398.3|285
1715189400000|2024-05-08 17:30:00|69426.3|69406.3|69432.2|69412.2|69432.6|69412.6|69423.9|69403.9|293
1715189700000|2024-05-08 17:35:00|69432.1|69412.1|69435.2|69420.2|69446.7|69431.7|69431.6|69412.1|307
1715190000000|2024-05-08 17:40:00|69435.4|69420.4|69430.5|69415.5|69436.9|69421.9|69429.5|69414.5|322
1715190300000|2024-05-08 17:45:00|69430.6|69415.6|69435.9|69420.9|69439.6|69424.6|69430.6|69415.6|343
1715190600000|2024-05-08 17:50:00|69435.8|69420.8|69439.2|69424.2|69440.2|69425.2|69434.6|69419.6|328
1715190900000|2024-05-08 17:55:00|69439.3|69424.3|69432.3|69417.3|69439.8|69424.8|69431.6|69416.6|360
1715191200000|2024-05-08 18:00:00|69432.7|69417.7|69434.2|69419.2|69436.1|69421.1|69427.4|69411.9|367
1715191500000|2024-05-08 18:05:00|69434.1|69419.1|69434|69419|69441.2|69426.2|69432.8|69417.8|263
1715191800000|2024-05-08 18:10:00|69434.1|69419.1|69440.6|69425.6|69444|69429|69433.3|69418.3|292
1715192100000|2024-05-08 18:15:00|69440.9|69425.9|69433.7|69418.7|69441.1|69426.1|69429|69414|249
1715192400000|2024-05-08 18:20:00|69433.8|69418.8|69425.7|69410.7|69434.7|69419.7|69425.7|69410.7|279
1715192700000|2024-05-08 18:25:00|69425.6|69410.6|69421.4|69406.4|69429.6|69414.6|69420.4|69405.4|237
1715193000000|2024-05-08 18:30:00|69423.7|69408.7|69418|69403|69427.3|69412.3|69417.2|69402.2|244
1715193300000|2024-05-08 18:35:00|69418.1|69403.1|69414.9|69399.9|69424.2|69409.2|69411.4|69396.4|249
1715193600000|2024-05-08 18:40:00|69415|69400|69414.9|69399.9|69419|69404|69409.6|69394.6|291
1715193900000|2024-05-08 18:45:00|69415.1|69400.1|69408.8|69393.8|69418.2|69403.2|69408.4|69393.4|265
1715194200000|2024-05-08 18:50:00|69408.6|69393.6|69410.6|69395.6|69414.9|69399.9|69407.9|69392.9|303
1715194500000|2024-05-08 18:55:00|69410.7|69395.7|69418|69403|69418.3|69403.3|69410.6|69395.6|340
1715194800000|2024-05-08 19:00:00|69417.8|69402.8|69413.3|69398.3|69423|69408|69413|69398|393
1715195100000|2024-05-08 19:05:00|69413.2|69398.2|69416.6|69401.6|69417.8|69402.8|69413.2|69398.2|361
1715195400000|2024-05-08 19:10:00|69416.7|69401.7|69420.6|69405.6|69422.9|69407.9|69410.9|69395.9|322
1715195700000|2024-05-08 19:15:00|69420.9|69405.9|69417.1|69402.1|69423|69408|69416.3|69401.3|311
1715196000000|2024-05-08 19:20:00|69417|69402|69419.7|69404.7|69424.6|69409.6|69417|69402|341
1715196300000|2024-05-08 19:25:00|69419.6|69404.6|69426.6|69411.6|69429.1|69414.1|69419.6|69404.6|315
1715196600000|2024-05-08 19:30:00|69426.5|69411.5|69423.2|69408.2|69426.6|69411.6|69419.7|69404.7|307
1715196900000|2024-05-08 19:35:00|69423.1|69408.1|69429.4|69414.4|69429.4|69414.4|69417.5|69402.5|339
1715197200000|2024-05-08 19:40:00|69429.5|69414.5|69423.4|69408.4|69429.6|69414.6|69422.5|69407.5|350
1715197500000|2024-05-08 19:45:00|69423.6|69408.6|69420.7|69405.7|69424.2|69409.2|69418.7|69403.7|360
1715197800000|2024-05-08 19:50:00|69420.8|69405.8|69418|69403|69425.4|69410.4|69414.6|69397.2|381
1715198100000|2024-05-08 19:55:00|69417.9|69402.9|69409.1|69394.1|69418|69403|69404.7|69389.7|361
1715198400000|2024-05-08 20:00:00|69409.2|69394.2|69420.7|69400.7|69421.5|69401.5|69406|69390.7|260
1715198700000|2024-05-08 20:05:00|69420.8|69400.8|69418.2|69403.2|69421|69403.2|69414.7|69397|227
1715199000000|2024-05-08 20:10:00|69418.1|69403.1|69421.5|69401.5|69423.5|69403.5|69415.8|69395.8|277
1715199300000|2024-05-08 20:15:00|69421.3|69401.3|69418.3|69398.3|69422.7|69402.7|69418|69398|313
1715199600000|2024-05-08 20:20:00|69418.2|69398.2|69416.6|69396.6|69418.6|69398.6|69414.5|69394.5|239
1715199900000|2024-05-08 20:25:00|69416.5|69396.5|69416.5|69396.5|69418.7|69398.7|69415.8|69395.8|299
1715200200000|2024-05-08 20:30:00|69416.6|69396.6|69415.1|69395.1|69418|69398|69415|69395|283
1715200500000|2024-05-08 20:35:00|69415.2|69395.2|69414.5|69394.5|69416.1|69396.1|69413.3|69393.3|258
1715200800000|2024-05-08 20:40:00|69414.4|69394.4|69413.3|69393.3|69415|69395|69413.3|69393.3|258
1715201100000|2024-05-08 20:45:00|69412.8|69392.8|69413.4|69393.4|69414.6|69394.6|69408.7|69388.7|531
1715201400000|2024-05-08 20:50:00|69413.3|69393.3|69408|69388|69413.5|69393.5|69407.2|69387.2|221
1715201700000|2024-05-08 20:55:00|69407.3|69387.3|69404.1|69376.2|69407.3|69387.3|69396.6|69373.7|358
1715202000000|2024-05-08 21:00:00|69403.9|69375.7|69396.9|69359.6|69431.2|69375.7|69396.9|69347.3|27
1715202300000|2024-05-08 21:05:00|69431.3|69332.3|69435.8|69377.2|69443.8|69380.8|69430.5|69332.3|37
1715202600000|2024-05-08 21:10:00|69430.5|69378.6|69425.8|69381.5|69442.8|69381.6|69425.8|69370.6|117
1715202900000|2024-05-08 21:15:00|69426|69381.6|69418.7|69381.9|69430.6|69383.7|69418.2|69381.1|113
1715203200000|2024-05-08 21:20:00|69418.6|69382|69429.5|69387.4|69430.2|69388|69413.7|69382|214
1715203500000|2024-05-08 21:25:00|69429.4|69387|69426.5|69383.7|69430.8|69387.8|69419.2|69383.5|127
1715203800000|2024-05-08 21:30:00|69426.3|69383.6|69420.5|69382.9|69428.2|69387.3|69419.7|69382.6|104
1715204100000|2024-05-08 21:35:00|69420.4|69382.8|69416|69383.3|69424.8|69384.6|69414.7|69379.2|163
1715204400000|2024-05-08 21:40:00|69415.9|69383.4|69414.7|69381.2|69416.6|69383.8|69414.1|69380.1|176
1715204700000|2024-05-08 21:45:00|69416.1|69380.3|69414.8|69368.5|69418.8|69384.2|69411.3|69366.1|243
1715205000000|2024-05-08 21:50:00|69414.6|69368.1|69413|69375.7|69414.7|69379.9|69410.3|69367.5|117
1715205300000|2024-05-08 21:55:00|69412.9|69375.8|69407.7|69374.1|69417.7|69380.4|69402.3|69368.3|155
1715205600000|2024-05-08 22:00:00|69404.5|69371.3|69399.2|69379.2|69407.8|69380.2|69394|69369.3|228
1715205900000|2024-05-08 22:05:00|69399.1|69379.1|69403.5|69382.9|69406|69384.6|69397|69377|94
1715206200000|2024-05-08 22:10:00|69403.6|69382.8|69403.2|69382.1|69406.6|69385.8|69402.1|69382|182
1715206500000|2024-05-08 22:15:00|69402.9|69381.7|69401.2|69381.2|69403.4|69383.4|69399.3|69379.3|113
1715206800000|2024-05-08 22:20:00|69401.5|69381.5|69400.6|69380.6|69404.8|69384.8|69399|69379|125
1715207100000|2024-05-08 22:25:00|69400.9|69380.9|69401.7|69381.7|69405.1|69385.1|69400.5|69380.5|105
1715207400000|2024-05-08 22:30:00|69401.8|69381.8|69401.1|69381.1|69402.1|69382.1|69397.2|69377.2|192
1715207700000|2024-05-08 22:35:00|69402.1|69382.1|69402.1|69382.1|69405.3|69385.3|69400.7|69380.7|143
1715208000000|2024-05-08 22:40:00|69402.2|69382.2|69404.7|69384.7|69406.6|69386.6|69402.1|69382.1|133
1715208300000|2024-05-08 22:45:00|69404.8|69384.8|69407.5|69387.5|69407.9|69387.9|69404.4|69384.4|158
1715208600000|2024-05-08 22:50:00|69407.6|69387.6|69407.5|69387.5|69408.3|69388.3|69404.8|69384.8|96
1715208900000|2024-05-08 22:55:00|69407.6|69387.6|69407.4|69387.4|69408.1|69388.1|69406.7|69386.7|126
1715209200000|2024-05-08 23:00:00|69407.3|69387.3|69407.1|69387.1|69407.6|69387.6|69403.7|69383.7|183
1715209500000|2024-05-08 23:05:00|69407|69387|69410.2|69390.2|69411.1|69391.1|69406.6|69386.6|129
1715209800000|2024-05-08 23:10:00|69410.3|69390.3|69413.7|69393.7|69413.9|69393.9|69410.1|69390.1|126
1715210100000|2024-05-08 23:15:00|69413.6|69393.6|69412.9|69392.9|69414.9|69394.9|69412.5|69392.5|109
1715210400000|2024-05-08 23:20:00|69413.3|69393.3|69414.1|69394.1|69415.7|69395.7|69412.1|69392.1|104
1715210700000|2024-05-08 23:25:00|69414|69394|69419.2|69399.2|69419.2|69399.2|69414|69394|100
1715211000000|2024-05-08 23:30:00|69419.3|69399.3|69416.8|69396.8|69420.8|69400.8|69415.6|69395.6|140
1715211300000|2024-05-08 23:35:00|69416.7|69396.7|69419.2|69399.2|69420.2|69400.2|69416.4|69396.4|116
1715211600000|2024-05-08 23:40:00|69419.3|69399.3|69423.7|69403.7|69423.7|69403.7|69416.9|69396.9|197
1715211900000|2024-05-08 23:45:00|69423.8|69403.8|69421.9|69401.9|69423.9|69403.9|69420.8|69400.8|169
1715212200000|2024-05-08 23:50:00|69422.1|69402.1|69420|69400|69422.9|69402.9|69419|69399|255
1715212500000|2024-05-08 23:55:00|69419.9|69399.9|69418.2|69398.2|69423.3|69403.3|69418.2|69398.2|203
1715212800000|2024-05-09 00:00:00|69418.3|69398.3|69423.8|69403.8|69438|69420.6|69418.3|69398.3|333
1715213100000|2024-05-09 00:05:00|69423.6|69403.6|69429.6|69409.6|69431.2|69413.2|69416.5|69396.5|346
1715213400000|2024-05-09 00:10:00|69429.4|69409.4|69441.8|69421.8|69445.9|69425.9|69429.4|69409.4|343
1715213700000|2024-05-09 00:15:00|69441.7|69421.7|69433.9|69413.9|69444.2|69424.2|69426.2|69406.2|282
1715214000000|2024-05-09 00:20:00|69433.8|69413.8|69440.1|69420.1|69440.5|69420.5|69430.7|69410.7|257
1715214300000|2024-05-09 00:25:00|69440.2|69420.2|69430.7|69410.7|69440.6|69420.6|69429.5|69410.2|213
1715214600000|2024-05-09 00:30:00|69430.8|69410.8|69430.8|69410.8|69432.9|69412.9|69424.9|69404.9|243
1715214900000|2024-05-09 00:35:00|69430.7|69410.7|69430.9|69410.9|69434.4|69414.4|69427.8|69410.1|168
1715215200000|2024-05-09 00:40:00|69430.8|69410.8|69443.5|69423.5|69447.4|69427.4|69430.4|69410.4|248
1715215500000|2024-05-09 00:45:00|69443.6|69423.6|69435.3|69415.3|69444.5|69424.5|69433.6|69413.6|218
1715215800000|2024-05-09 00:50:00|69435|69415|69426.7|69406.7|69437.3|69417.3|69425.4|69405.4|293
1715216100000|2024-05-09 00:55:00|69426.9|69406.9|69442.9|69422.9|69447.3|69427.3|69422.1|69402.1|333
1715216400000|2024-05-09 01:00:00|69442.6|69422.6|69442.5|69422.5|69448.7|69428.7|69442.2|69422.2|322
1715216700000|2024-05-09 01:05:00|69443.3|69423.3|69440.5|69420.5|69445.8|69425.8|69436.2|69416.2|350
1715217000000|2024-05-09 01:10:00|69440.4|69420.4|69433|69413|69440.6|69420.6|69430.8|69410.8|291
1715217300000|2024-05-09 01:15:00|69433.5|69413.5|69429|69409|69438.4|69418.4|69427.5|69407.5|355
1715217600000|2024-05-09 01:20:00|69429.1|69409.1|69432.7|69412.7|69433.1|69413.1|69423.1|69403.1|302
1715217900000|2024-05-09 01:25:00|69432.8|69412.8|69429.8|69409.8|69433.5|69413.5|69427.1|69407.1|342
1715218200000|2024-05-09 01:30:00|69429.6|69409.6|69411.2|69391.2|69430.8|69410.8|69411.1|69391.1|393
1715218500000|2024-05-09 01:35:00|69411.1|69391.1|69417.4|69397.4|69421.3|69401.3|69408.5|69388.5|343
1715218800000|2024-05-09 01:40:00|69417.2|69397.2|69405.3|69385.3|69420.6|69400.6|69401.6|69381.6|362
1715219100000|2024-05-09 01:45:00|69405.4|69385.4|69414.6|69394.6|69417.2|69397.2|69405.1|69385.1|349
1715219400000|2024-05-09 01:50:00|69414.7|69394.7|69408.6|69388.6|69416.5|69396.5|69407|69387|315
1715219700000|2024-05-09 01:55:00|69408.5|69388.5|69408|69388|69411.7|69391.7|69402.2|69382.2|328
1715220000000|2024-05-09 02:00:00|69408.2|69388.2|69404.9|69384.9|69413.3|69394.5|69404.8|69384.8|304
1715220300000|2024-05-09 02:05:00|69404.6|69384.6|69419.5|69399.5|69422.7|69402.7|69403.8|69383.8|280
1715220600000|2024-05-09 02:10:00|69419.4|69399.4|69415.5|69395.5|69419.4|69399.4|69412.3|69392.3|275
1715220900000|2024-05-09 02:15:00|69415.4|69395.4|69416|69396|69419.1|69399.1|69414.9|69394.9|273
1715221200000|2024-05-09 02:20:00|69416.2|69396.2|69419.3|69399.3|69419.3|69399.3|69412.4|69392.4|250
1715221500000|2024-05-09 02:25:00|69419.2|69399.2|69418.6|69398.6|69419.5|69399.5|69412.8|69392.8|288
1715221800000|2024-05-09 02:30:00|69418.7|69398.7|69420.1|69400.1|69422.4|69404.3|69418.6|69398.6|250
1715222100000|2024-05-09 02:35:00|69420.6|69400.6|69419.4|69399.4|69425.4|69405.4|69418.5|69398.5|243
1715222400000|2024-05-09 02:40:00|69419.5|69399.5|69419.1|69399.1|69423.2|69403.2|69418.4|69398.4|248
1715222700000|2024-05-09 02:45:00|69419|69399|69417|69397|69420.3|69401.3|69415.9|69396.8|185
1715223000000|2024-05-09 02:50:00|69416.9|69396.9|69408.3|69388.3|69416.9|69396.9|69408|69388|236
1715223300000|2024-05-09 02:55:00|69408.2|69388.2|69408.6|69388.6|69410.3|69392.4|69403.8|69385.8|211
1715223600000|2024-05-09 03:00:00|69408.7|69388.7|69411.5|69391.5|69411.6|69391.6|69403.6|69386.4|249
1715223900000|2024-05-09 03:05:00|69411.3|69391.3|69407.1|69387.1|69411.6|69391.6|69406.2|69386.2|264
1715224200000|2024-05-09 03:10:00|69407|69387|69400.6|69380.6|69407|69387|69399.2|69379.2|252
1715224500000|2024-05-09 03:15:00|69400.3|69380.3|69398.6|69378.6|69400.3|69383|69397|69377.2|252
1715224800000|2024-05-09 03:20:00|69398.7|69378.7|69395.2|69375.2|69398.8|69378.8|69382|69362|315
1715225100000|2024-05-09 03:25:00|69395.1|69375.1|69400.8|69380.8|69402.9|69382.9|69395.1|69375.1|212
1715225400000|2024-05-09 03:30:00|69401.2|69381.2|69410.4|69390.4|69410.4|69390.4|69400|69380|332
1715225700000|2024-05-09 03:35:00|69410.7|69390.7|69403.6|69388.6|69414.7|69395.7|69403.4|69385.8|291
1715226000000|2024-05-09 03:40:00|69403.5|69388.5|69403.7|69388.7|69411.2|69392.1|69403.3|69386|213
1715226300000|2024-05-09 03:45:00|69403.8|69388.8|69401.7|69381.7|69408.3|69389.4|69398.3|69378.3|224
1715226600000|2024-05-09 03:50:00|69401.8|69381.8|69401.7|69381.7|69402.3|69382.3|69400.5|69380.5|253
1715226900000|2024-05-09 03:55:00|69401.4|69381.4|69407|69387|69408.1|69388.1|69401.4|69381.4|223
1715227200000|2024-05-09 04:00:00|69406.6|69386.6|69395.4|69375.4|69408.7|69388.9|69393|69373|249
1715227500000|2024-05-09 04:05:00|69395.6|69375.6|69394.8|69374.8|69397.7|69377.7|69389.1|69369.1|215
1715227800000|2024-05-09 04:10:00|69394.9|69374.9|69395.4|69375.4|69397|69377|69393.8|69373.8|247
1715228100000|2024-05-09 04:15:00|69395.3|69375.3|69395.1|69375.1|69398.5|69378.5|69394|69374|298
1715228400000|2024-05-09 04:20:00|69395|69375|69398.2|69378.2|69399.7|69379.7|69394.5|69374.5|275
1715228700000|2024-05-09 04:25:00|69398.3|69378.3|69399.8|69384.8|69403.8|69384.9|69398.2|69378.2|229
1715229000000|2024-05-09 04:30:00|69400|69385|69403.6|69383.6|69409.7|69389.7|69399.1|69379.1|235
1715229300000|2024-05-09 04:35:00|69403.5|69383.5|69405.3|69385.3|69406|69386|69400.8|69380.8|256
1715229600000|2024-05-09 04:40:00|69405.5|69385.5|69409.2|69394.2|69412.8|69394.4|69405.5|69385.5|228
1715229900000|2024-05-09 04:45:00|69409.3|69394.3|69415.9|69395.9|69419.2|69399.2|69409.3|69390.2|207
1715230200000|2024-05-09 04:50:00|69415.6|69395.6|69417.8|69397.8|69417.9|69397.9|69412|69392|212
1715230500000|2024-05-09 04:55:00|69417.7|69397.7|69420.6|69400.6|69422.3|69404.2|69415.2|69395.9|217
1715230800000|2024-05-09 05:00:00|69420.7|69400.7|69419.2|69399.2|69421.5|69401.5|69414.5|69394.5|264
1715231100000|2024-05-09 05:05:00|69419.3|69399.3|69416.9|69396.9|69421|69401|69416.1|69396.1|264
1715231400000|2024-05-09 05:10:00|69416.8|69396.8|69427.2|69407.2|69427.2|69407.2|69413.5|69393.5|241
1715231700000|2024-05-09 05:15:00|69427.5|69407.5|69424|69404|69430.8|69412.8|69421.2|69403.5|175
1715232000000|2024-05-09 05:20:00|69424.1|69404.1|69423.7|69403.7|69430.6|69413.2|69422.6|69402.6|244
1715232300000|2024-05-09 05:25:00|69424|69404|69421.4|69401.4|69424.3|69406.3|69417.9|69400.6|177
1715232600000|2024-05-09 05:30:00|69423.2|69403.2|69421.4|69406.4|69424.8|69406.5|69418.4|69400.6|180
1715232900000|2024-05-09 05:35:00|69421.3|69406.3|69425.1|69410.1|69428.5|69410.2|69421.3|69403.8|158
1715233200000|2024-05-09 05:40:00|69425|69410|69433.2|69413.2|69433.4|69413.4|69424.8|69406|217
1715233500000|2024-05-09 05:45:00|69433.1|69413.1|69427.9|69407.9|69433.1|69413.1|69423.1|69404.2|230
1715233800000|2024-05-09 05:50:00|69427.8|69407.8|69430.7|69410.7|69431.1|69411.1|69423.2|69403.2|210
1715234100000|2024-05-09 05:55:00|69430.8|69410.8|69430.6|69410.6|69440.6|69420.6|69427|69407|261
1715234400000|2024-05-09 06:00:00|69428.7|69408.7|69433.1|69413.1|69440.2|69420.2|69427|69407|422
1715234700000|2024-05-09 06:05:00|69433.2|69413.2|69432.9|69412.9|69437.8|69418.9|69427.4|69410.1|311
1715235000000|2024-05-09 06:10:00|69432.8|69412.8|69438.8|69418.8|69440|69421.8|69425.7|69405.7|325
1715235300000|2024-05-09 06:15:00|69438.7|69418.7|69442.2|69422.2|69448.9|69428.9|69436.7|69416.7|310
1715235600000|2024-05-09 06:20:00|69442.3|69422.3|69439|69419|69446.3|69426.3|69438.9|69418.9|300
1715235900000|2024-05-09 06:25:00|69438.9|69418.9|69441.3|69426.3|69449.5|69430.5|69438.8|69418.8|308
1715236200000|2024-05-09 06:30:00|69441|69426|69448.3|69428.3|69451|69432|69434.7|69419.7|316
1715236500000|2024-05-09 06:35:00|69448.1|69428.1|69449.3|69429.3|69449.3|69433|69443.1|69424.8|254
1715236800000|2024-05-09 06:40:00|69449.6|69429.6|69459.9|69439.9|69466.1|69446.1|69449.6|69429.6|309
1715237100000|2024-05-09 06:45:00|69459.8|69439.8|69463.4|69443.4|69465.4|69445.4|69457.8|69438.5|263
1715237400000|2024-05-09 06:50:00|69463.5|69443.5|69462.8|69442.8|69466.3|69446.3|69458.6|69438.6|297
1715237700000|2024-05-09 06:55:00|69462.9|69442.9|69472.3|69452.3|69480|69460|69460.8|69442|404
1715238000000|2024-05-09 07:00:00|69472.5|69452.5|69468.6|69448.6|69477|69457|69459.4|69439.4|570
1715238300000|2024-05-09 07:05:00|69468.9|69448.9|69459.5|69439.5|69469.5|69449.5|69447.9|69427.9|523
1715238600000|2024-05-09 07:10:00|69461.5|69441.5|69459.5|69439.5|69466.4|69446.4|69455.9|69435.9|433
1715238900000|2024-05-09 07:15:00|69459.4|69439.4|69453|69438|69467.8|69447.8|69451.7|69435.5|394
1715239200000|2024-05-09 07:20:00|69453.2|69438.2|69465.3|69445.3|69467|69452|69452.7|69436.8|398
1715239500000|2024-05-09 07:25:00|69465.1|69445.1|69467.1|69452.1|69480.6|69465.5|69461.7|69441.7|413
1715239800000|2024-05-09 07:30:00|69467.5|69452.5|69476.1|69456.1|69481.6|69464.3|69467.5|69452.5|444
1715240100000|2024-05-09 07:35:00|69474.8|69454.8|69483.1|69468.1|69485.9|69468.1|69473.2|69453.3|441
1715240400000|2024-05-09 07:40:00|69483.3|69468.3|69509.7|69489.7|69511.8|69492.6|69479.8|69464.8|498
1715240700000|2024-05-09 07:45:00|69509.8|69489.8|69517.3|69502.3|69522.6|69504.6|69506.3|69487.4|466
1715241000000|2024-05-09 07:50:00|69517.4|69502.4|69501|69486|69517.4|69502.4|69495.2|69480.2|476
1715241300000|2024-05-09 07:55:00|69500.9|69485.9|69488.9|69473.9|69502.5|69487.5|69486.3|69471.3|481
1715241600000|2024-05-09 08:00:00|69489.6|69474.6|69503.7|69488.7|69505.5|69490.5|69487.6|69467.7|481
1715241900000|2024-05-09 08:05:00|69503.8|69488.8|69503.1|69483.1|69504.8|69489.8|69488.2|69473.2|416
1715242200000|2024-05-09 08:10:00|69502.5|69482.5|69508.1|69493.1|69510.7|69495.7|69492.7|69475|429
1715242500000|2024-05-09 08:15:00|69508|69493|69504.3|69489.3|69517|69502|69498.8|69483.8|340
1715242800000|2024-05-09 08:20:00|69504.4|69489.4|69511.2|69496.2|69514.3|69499.3|69503.6|69488.6|307
1715243100000|2024-05-09 08:25:00|69511.1|69496.1|69529.4|69509.4|69531.2|69511.2|69510.6|69493.4|300
1715243400000|2024-05-09 08:30:00|69529.5|69509.5|69534.7|69514.7|69544.9|69524.9|69529.5|69509.5|472
1715243700000|2024-05-09 08:35:00|69534.5|69514.5|69534|69519|69538.1|69523.1|69530|69511.8|370
1715244000000|2024-05-09 08:40:00|69534.1|69519.1|69523.4|69508.4|69540.8|69522.2|69522.7|69507.7|399
1715244300000|2024-05-09 08:45:00|69523.3|69508.3|69522.2|69507.2|69524.8|69509.8|69510.1|69495.1|383
1715244600000|2024-05-09 08:50:00|69522.1|69507.1|69526.5|69511.5|69526.9|69511.9|69514.5|69499.5|369
1715244900000|2024-05-09 08:55:00|69525.3|69510.3|69530.8|69515.8|69543.6|69528.6|69523.3|69508.3|394
1715245200000|2024-05-09 09:00:00|69530.1|69515.1|69539.9|69524.9|69540.3|69525.3|69527.4|69512.4|366
1715245500000|2024-05-09 09:05:00|69540.1|69525.1|69536|69521|69542.5|69527.5|69531.5|69516.5|376
1715245800000|2024-05-09 09:10:00|69535.7|69520.7|69535.2|69515.2|69542.4|69527.4|69531.3|69514.2|343
1715246100000|2024-05-09 09:15:00|69536.2|69516.2|69538.6|69523.6|69542.3|69527.3|69525|69507.3|451
1715246400000|2024-05-09 09:20:00|69538.5|69523.5|69525.5|69510.5|69539|69524|69521.2|69506.2|462
1715246700000|2024-05-09 09:25:00|69525.6|69510.6|69534.5|69519.5|69536.1|69521.1|69525.2|69508.4|429
1715247000000|2024-05-09 09:30:00|69534.7|69519.7|69526.7|69506.7|69536.9|69521.9|69521.4|69504.2|333
1715247300000|2024-05-09 09:35:00|69526.6|69506.6|69522.5|69507.5|69531.2|69516.2|69522.1|69504|310
1715247600000|2024-05-09 09:40:00|69522.6|69507.6|69511|69491|69528.3|69513.3|69510.9|69490.9|369
1715247900000|2024-05-09 09:45:00|69510.6|69490.6|69517.2|69502.2|69519.6|69502.2|69510.5|69490.5|341
1715248200000|2024-05-09 09:50:00|69517.3|69502.3|69509.5|69494.5|69519.4|69504.1|69508.6|69491|348
1715248500000|2024-05-09 09:55:00|69509.6|69494.6|69517.4|69497.4|69519.6|69499.6|69509.4|69491.8|376
1715248800000|2024-05-09 10:00:00|69517.5|69497.5|69494.5|69474.5|69518.5|69498.5|69492.3|69473.6|365
1715249100000|2024-05-09 10:05:00|69494.4|69474.4|69478.8|69463.8|69497.9|69482.1|69476.6|69461.6|325
1715249400000|2024-05-09 10:10:00|69479.1|69464.1|69465.2|69450.2|69479.7|69464.7|69465.2|69450.2|322
1715249700000|2024-05-09 10:15:00|69465.3|69450.3|69482.5|69467.5|69484.7|69469.7|69462.8|69447.8|352
1715250000000|2024-05-09 10:20:00|69482.6|69467.6|69483.7|69468.7|69488.2|69471.3|69480.8|69461.4|295
1715250300000|2024-05-09 10:25:00|69483.8|69468.8|69479.3|69464.3|69487.1|69472.1|69478.5|69463.5|292
1715250600000|2024-05-09 10:30:00|69479.4|69464.4|69476.1|69461.1|69480.2|69465.2|69467.7|69452.7|267
1715250900000|2024-05-09 10:35:00|69476.2|69461.2|69472.5|69457.5|69482.8|69465.1|69472|69457|276
1715251200000|2024-05-09 10:40:00|69472.3|69457.3|69483.2|69463.2|69486.3|69468.4|69472.3|69457.3|345
1715251500000|2024-05-09 10:45:00|69483.1|69463.1|69488.1|69473.1|69492.1|69473.6|69482.8|69463.1|319
1715251800000|2024-05-09 10:50:00|69488|69473|69486.4|69471.4|69493|69477.3|69484.6|69468.9|366
1715252100000|2024-05-09 10:55:00|69486.3|69471.3|69490.2|69470.2|69495.4|69475.4|69483.2|69467.5|357
1715252400000|2024-05-09 11:00:00|69490.5|69470.5|69517.4|69502.4|69519.6|69502.5|69481.3|69461.3|686
1715252700000|2024-05-09 11:05:00|69517.9|69502.9|69521.8|69501.8|69534.4|69519.4|69512.7|69495.3|604
1715253000000|2024-05-09 11:10:00|69521.7|69501.7|69505.6|69485.6|69529.5|69509.5|69500.3|69480.3|548
1715253300000|2024-05-09 11:15:00|69505.7|69485.7|69500.8|69485.8|69514.2|69497.4|69496.2|69480.1|472
1715253600000|2024-05-09 11:20:00|69499.4|69484.4|69506.6|69491.6|69513.6|69498.6|69497.7|69482.7|501
1715253900000|2024-05-09 11:25:00|69506.7|69491.7|69520|69500|69520|69500|69502.2|69486.3|353
1715254200000|2024-05-09 11:30:00|69519.9|69499.9|69546.1|69531.1|69550.2|69532.3|69519.6|69499.6|418
1715254500000|2024-05-09 11:35:00|69545.9|69530.9|69545.8|69525.8|69550.6|69535.6|69522.4|69506.2|641
1715254800000|2024-05-09 11:40:00|69545.7|69525.7|69552.8|69537.8|69556.5|69537.9|69536|69519.9|681
1715255100000|2024-05-09 11:45:00|69552.9|69537.9|69540.3|69525.3|69560.3|69545.3|69533.1|69513.1|622
1715255400000|2024-05-09 11:50:00|69539.8|69524.8|69519.6|69499.6|69539.8|69524.8|69509|69491|621
1715255700000|2024-05-09 11:55:00|69521|69501|69540.1|69525.1|69543.6|69526.4|69520.1|69500.1|600
1715256000000|2024-05-09 12:00:00|69539.9|69524.9|69518.2|69498.2|69541.2|69526.2|69507.5|69492.5|567
1715256300000|2024-05-09 12:05:00|69517.6|69497.6|69509.7|69494.7|69518.2|69499.7|69505.2|69487.8|548
1715256600000|2024-05-09 12:10:00|69509|69494|69505.1|69490.1|69512.3|69497.3|69496.5|69481.5|490
1715256900000|2024-05-09 12:15:00|69504.8|69489.8|69501.9|69486.9|69521.5|69506.5|69501.3|69486.3|438
1715257200000|2024-05-09 12:20:00|69503.2|69488.2|69505.1|69490.1|69510.4|69495.4|69487.7|69472.7|550
1715257500000|2024-05-09 12:25:00|69504.9|69489.9|69507.3|69479.3|69517.2|69497.2|69498.4|69479.3|463
1715257800000|2024-05-09 12:30:00|69507.2|69479.5|69384.8|69364.8|69507.2|69479.5|69374.3|69354.3|875
1715258100000|2024-05-09 12:35:00|69385.8|69365.8|69360.4|69340.4|69398.3|69378.3|69353|69333|809
1715258400000|2024-05-09 12:40:00|69361.9|69341.9|69323.3|69303.3|69373.5|69353.5|69316.2|69298.1|770
1715258700000|2024-05-09 12:45:00|69324|69304|69336.3|69316.3|69351|69331|69323.5|69303.5|768
1715259000000|2024-05-09 12:50:00|69336.4|69316.4|69335.9|69315.9|69343|69323|69321.6|69301.6|650
1715259300000|2024-05-09 12:55:00|69336|69316|69339|69319|69360.8|69340.8|69335.4|69315.4|668
1715259600000|2024-05-09 13:00:00|69336.5|69321.5|69369.6|69349.6|69378.2|69358.2|69335.7|69320.7|698
1715259900000|2024-05-09 13:05:00|69369.3|69349.3|69373.8|69358.8|69383.1|69367.5|69361.9|69341.9|622
1715260200000|2024-05-09 13:10:00|69374|69359|69379.2|69364.2|69386.6|69368.9|69366.6|69350.3|682
1715260500000|2024-05-09 13:15:00|69379.4|69364.4|69368.6|69348.6|69395.4|69380.4|69363.7|69347.5|713
1715260800000|2024-05-09 13:20:00|69368.5|69348.5|69345.2|69330.2|69368.5|69350|69343.2|69327.5|597
1715261100000|2024-05-09 13:25:00|69345|69330|69346.8|69326.8|69349.6|69334.6|69322|69307|583
1715261400000|2024-05-09 13:30:00|69346.7|69326.7|69331.4|69316.4|69351.8|69331.8|69328.2|69313.2|647
1715261700000|2024-05-09 13:35:00|69331.6|69316.6|69320.2|69305.2|69336.4|69321.4|69309.7|69292.1|666
1715262000000|2024-05-09 13:40:00|69320.1|69305.1|69307.6|69292.6|69338|69318|69307.3|69292.2|649
1715262300000|2024-05-09 13:45:00|69306.8|69291.8|69304.3|69289.3|69318.1|69303.1|69296.5|69277.8|617
1715262600000|2024-05-09 13:50:00|69304.5|69289.5|69302.2|69287.2|69311.2|69294.8|69285.2|69266.1|627
1715262900000|2024-05-09 13:55:00|69302.4|69287.4|69311.4|69291.4|69311.4|69291.4|69289.8|69271.9|636
1715263200000|2024-05-09 14:00:00|69311.3|69291.3|69274.8|69259.8|69317.5|69297.5|69263.2|69243.2|657
1715263500000|2024-05-09 14:05:00|69275.1|69260.1|69273.3|69258.3|69288.4|69273.4|69264.2|69247.1|596
1715263800000|2024-05-09 14:10:00|69273.6|69258.6|69280.2|69265.2|69280.2|69265.2|69263|69248|605
1715264100000|2024-05-09 14:15:00|69280.1|69265.1|69272.7|69257.7|69289.2|69274.2|69262.8|69247.8|576
1715264400000|2024-05-09 14:20:00|69272.8|69257.8|69236.3|69221.3|69272.8|69257.8|69235.8|69220.8|596
1715264700000|2024-05-09 14:25:00|69236.4|69221.4|69232.9|69217.9|69244.1|69229.1|69230.2|69215.2|563
1715265000000|2024-05-09 14:30:00|69233|69218|69232|69217|69237.7|69222.7|69215.6|69198.4|568
1715265300000|2024-05-09 14:35:00|69231.9|69216.9|69213.8|69193.8|69236.7|69221.7|69204.4|69184.4|574
1715265600000|2024-05-09 14:40:00|69213.9|69193.9|69227.1|69212.1|69227.1|69212.1|69211.2|69192.6|578
1715265900000|2024-05-09 14:45:00|69227.3|69212.3|69246.8|69226.8|69250.8|69233.5|69227.3|69208.4|513
1715266200000|2024-05-09 14:50:00|69246.7|69226.7|69231.7|69216.7|69246.7|69227|69228.4|69210.8|562
1715266500000|2024-05-09 14:55:00|69232.4|69217.4|69229.9|69214.9|69240.3|69225.3|69227.1|69212.1|565
1715266800000|2024-05-09 15:00:00|69230|69215|69229.2|69209.2|69237.1|69218.9|69218.9|69203.9|571
1715267100000|2024-05-09 15:05:00|69229.1|69209.1|69208.1|69193.1|69234.5|69219.5|69203|69188|503
1715267400000|2024-05-09 15:10:00|69207.9|69192.9|69202.6|69187.6|69207.9|69192.9|69193|69174.6|463
1715267700000|2024-05-09 15:15:00|69201.8|69186.8|69225.3|69210.3|69225.9|69210.9|69196.7|69181.7|505
1715268000000|2024-05-09 15:20:00|69225.2|69210.2|69238.6|69223.6|69239.9|69224.9|69222.6|69207.6|418
1715268300000|2024-05-09 15:25:00|69238.7|69223.7|69228.7|69213.7|69249.2|69229.2|69226.7|69211.7|415
1715268600000|2024-05-09 15:30:00|69228.8|69213.8|69225.3|69210.3|69237.4|69220.7|69224|69209|335
1715268900000|2024-05-09 15:35:00|69225.2|69210.2|69238|69223|69238|69223|69222.2|69207.2|407
1715269200000|2024-05-09 15:40:00|69238.1|69223.1|69237.2|69222.2|69239.5|69224.5|69229.2|69214.2|418
1715269500000|2024-05-09 15:45:00|69236.3|69221.3|69239|69224|69241.9|69226.9|69229.8|69214.8|372
1715269800000|2024-05-09 15:50:00|69238.9|69223.9|69270.7|69255.7|69271.8|69256.8|69238.9|69223.9|407
1715270100000|2024-05-09 15:55:00|69270.6|69255.6|69266.8|69251.8|69274.2|69259.2|69262.7|69247.7|437
1715270400000|2024-05-09 16:00:00|69266.2|69251.2|69253.7|69238.7|69268.5|69251.2|69251.1|69236.1|384
1715270700000|2024-05-09 16:05:00|69253.8|69238.8|69244.1|69224.1|69258.4|69243.4|69243.7|69223.7|358
1715271000000|2024-05-09 16:10:00|69244.2|69224.2|69244.6|69224.6|69251|69232.4|69237.7|69220.6|367
1715271300000|2024-05-09 16:15:00|69244.7|69224.7|69230.2|69210.2|69244.7|69227.1|69229.9|69209.9|379
1715271600000|2024-05-09 16:20:00|69230.1|69210.1|69230.5|69215.5|69231.9|69216.9|69218.4|69203.4|398
1715271900000|2024-05-09 16:25:00|69230.4|69215.4|69240.3|69225.3|69242.8|69227.8|69230.4|69214.1|324
1715272200000|2024-05-09 16:30:00|69240|69225|69250.2|69235.2|69257.7|69242.7|69239.5|69224.5|381
1715272500000|2024-05-09 16:35:00|69250.4|69235.4|69241.6|69226.6|69254.7|69235.7|69241.5|69224.2|330
1715272800000|2024-05-09 16:40:00|69241.7|69226.7|69242.6|69222.6|69246.5|69231.5|69235.9|69215.9|265
1715273100000|2024-05-09 16:45:00|69242.7|69222.7|69244.9|69224.9|69247.9|69227.9|69234.3|69214.3|314
1715273400000|2024-05-09 16:50:00|69244.8|69224.8|69231.9|69216.9|69246.1|69226.1|69227.5|69212.5|385
1715273700000|2024-05-09 16:55:00|69232.1|69217.1|69231.3|69216.3|69237|69222|69229|69214|347
1715274000000|2024-05-09 17:00:00|69231.4|69216.4|69212.3|69192.3|69247.5|69227.5|69211.8|69191.8|542
1715274300000|2024-05-09 17:05:00|69212.6|69192.6|69213|69198|69222.2|69206.7|69208.7|69190.8|395
1715274600000|2024-05-09 17:10:00|69212.9|69197.9|69210.5|69190.5|69220.9|69205.9|69210.2|69190.2|406
1715274900000|2024-05-09 17:15:00|69210.4|69190.4|69217.4|69197.4|69221.3|69206.3|69210.3|69190.3|357
1715275200000|2024-05-09 17:20:00|69217.3|69197.3|69221.3|69201.3|69226|69206|69216.9|69196.9|372
1715275500000|2024-05-09 17:25:00|69221.2|69201.2|69208.3|69188.3|69221.5|69201.5|69205.9|69185.9|364
1715275800000|2024-05-09 17:30:00|69208.2|69188.2|69215.5|69200.5|69220.7|69204.8|69207.7|69187.7|333
1715276100000|2024-05-09 17:35:00|69215.4|69200.4|69214.3|69194.3|69217.6|69201.5|69209|69189|342
1715276400000|2024-05-09 17:40:00|69214.1|69194.1|69209.9|69189.9|69217.3|69197.3|69209.8|69189.8|284
1715276700000|2024-05-09 17:45:00|69209.8|69189.8|69214.2|69194.2|69219.1|69199.1|69206|69186|326
1715277000000|2024-05-09 17:50:00|69214.1|69194.1|69220.5|69205.5|69226.8|69206.8|69213.4|69193.4|357
1715277300000|2024-05-09 17:55:00|69220.4|69205.4|69220.6|69205.6|69220.9|69205.9|69212.6|69197.6|331
1715277600000|2024-05-09 18:00:00|69220.5|69205.5|69221.8|69206.8|69230.5|69215.5|69220.5|69205.5|381
1715277900000|2024-05-09 18:05:00|69221.9|69206.9|69225.9|69210.9|69227|69212|69219.2|69204.2|350
1715278200000|2024-05-09 18:10:00|69225.7|69210.7|69225.9|69210.9|69230.1|69215.1|69221.9|69206.9|340
1715278500000|2024-05-09 18:15:00|69225.8|69210.8|69224.7|69209.7|69231|69216|69223.2|69208.2|314
1715278800000|2024-05-09 18:20:00|69224.6|69209.6|69220.6|69205.6|69226.1|69211.1|69218.3|69203.3|319
1715279100000|2024-05-09 18:25:00|69220.7|69205.7|69213.1|69198.1|69225.2|69207.7|69212.2|69197.2|285
1715279400000|2024-05-09 18:30:00|69213|69198|69213.1|69198.1|69214.1|69199.1|69207.6|69192.6|347
1715279700000|2024-05-09 18:35:00|69213.2|69198.2|69212.2|69192.2|69217.3|69202.3|69208.8|69188.8|329
1715280000000|2024-05-09 18:40:00|69212.3|69192.3|69207.4|69192.4|69214.5|69195.2|69205.9|69190.9|291
1715280300000|2024-05-09 18:45:00|69208.8|69193.8|69206.5|69191.5|69212.1|69194.7|69206.4|69188.2|298
1715280600000|2024-05-09 18:50:00|69206.6|69191.6|69204.3|69189.3|69207.9|69192.9|69203.8|69188.8|324
1715280900000|2024-05-09 18:55:00|69204.4|69189.4|69191.4|69176.4|69204.4|69189.4|69187.1|69168.8|350
1715281200000|2024-05-09 19:00:00|69193.4|69178.4|69190.4|69175.4|69194.1|69179.1|69184.8|69169.8|376
1715281500000|2024-05-09 19:05:00|69190.2|69175.2|69193.2|69178.2|69194.4|69179.4|69186.7|69171.7|329
1715281800000|2024-05-09 19:10:00|69193.3|69178.3|69193.9|69178.9|69197.5|69182.5|69192.7|69177.7|280
1715282100000|2024-05-09 19:15:00|69194|69179|69195.9|69180.9|69197.1|69182.1|69192.7|69177.7|320
1715282400000|2024-05-09 19:20:00|69195.8|69180.8|69189.9|69174.9|69196.4|69181.4|69189.8|69172.2|343
1715282700000|2024-05-09 19:25:00|69190.2|69175.2|69193.1|69178.1|69193.8|69178.8|69188.9|69173.9|353
1715283000000|2024-05-09 19:30:00|69193.2|69178.2|69189.9|69174.9|69196.6|69181.6|69186.7|69171.7|399
1715283300000|2024-05-09 19:35:00|69190|69175|69180|69165|69190.1|69175.1|69176.6|69161.6|318
1715283600000|2024-05-09 19:40:00|69180.1|69165.1|69183.3|69168.3|69184.2|69169.2|69174.1|69159.1|396
1715283900000|2024-05-09 19:45:00|69183.2|69168.2|69189.6|69174.6|69193.3|69178.3|69183.2|69168.2|360
1715284200000|2024-05-09 19:50:00|69188.2|69173.2|69181.2|69166.2|69188.2|69173.2|69179.4|69164.4|345
1715284500000|2024-05-09 19:55:00|69181.3|69166.3|69186.3|69171.3|69188.5|69173.5|69179.8|69164.8|433
1715284800000|2024-05-09 20:00:00|69187.7|69172.7|69187.6|69172.6|69194.5|69179.5|69187.4|69170.7|304
1715285100000|2024-05-09 20:05:00|69187.4|69172.4|69189.4|69169.4|69190.2|69173|69186.1|69168.5|185
1715285400000|2024-05-09 20:10:00|69189.3|69169.3|69183.6|69168.6|69189.3|69170.5|69181|69166|220
1715285700000|2024-05-09 20:15:00|69183.7|69168.7|69185.5|69165.5|69185.7|69169|69182.8|69164.7|204
1715286000000|2024-05-09 20:20:00|69185.4|69165.4|69183|69168|69185.6|69168.4|69182.3|69162.4|182
1715286300000|2024-05-09 20:25:00|69183.1|69168.1|69189.9|69169.9|69191.3|69171.3|69180|69162.7|202
1715286600000|2024-05-09 20:30:00|69189.2|69169.2|69190.1|69170.1|69190.8|69170.8|69188.9|69168.9|260
1715286900000|2024-05-09 20:35:00|69190.2|69170.2|69190.2|69170.2|69192.3|69172.3|69189.6|69169.6|247
1715287200000|2024-05-09 20:40:00|69190.3|69170.3|69190.1|69170.1|69192.3|69172.3|69189.6|69169.6|194
1715287500000|2024-05-09 20:45:00|69190.2|69170.2|69191.5|69171.5|69192.9|69172.9|69189.8|69169.8|234
1715287800000|2024-05-09 20:50:00|69191.7|69171.7|69192.6|69172.6|69193.3|69173.3|69190.7|69170.7|184
1715288100000|2024-05-09 20:55:00|69192.3|69172.3|69195.3|69172|69207.5|69177|69191.6|69170.6|240
1715288400000|2024-05-09 21:00:00|69208.6|69159.3|69219.7|69154.1|69221.6|69159.3|69203.4|69144.2|44
1715288700000|2024-05-09 21:05:00|69219.4|69153.8|69212.3|69158.5|69219.4|69159.4|69210.9|69153.8|116
1715289000000|2024-05-09 21:10:00|69212.4|69159.8|69211.4|69160.7|69213.2|69161.2|69210.7|69157.1|137
1715289300000|2024-05-09 21:15:00|69211.1|69160.6|69192.9|69163.2|69211.1|69163.2|69192.3|69156.7|105
1715289600000|2024-05-09 21:20:00|69193|69158.7|69198.7|69159.7|69200.5|69159.9|69193|69152.9|76
1715289900000|2024-05-09 21:25:00|69198.6|69159.6|69202.5|69168|69202.9|69169.6|69197.8|69159.3|95
1715290200000|2024-05-09 21:30:00|69202.4|69167.9|69199.6|69171.4|69202.6|69171.4|69198.8|69167.8|92
1715290500000|2024-05-09 21:35:00|69199.4|69171.2|69200.5|69173.9|69200.5|69174.4|69198.9|69171.2|72
1715290800000|2024-05-09 21:40:00|69200.6|69174|69200|69174.1|69200.9|69174.6|69199.5|69173|149
1715291100000|2024-05-09 21:45:00|69200.6|69174.5|69203|69173.8|69204|69174.9|69200.6|69172.4|109
1715291400000|2024-05-09 21:50:00|69202.9|69173.9|69206.2|69177.2|69207.2|69177.8|69202.1|69173.3|162
1715291700000|2024-05-09 21:55:00|69206.3|69177|69202.4|69178.7|69212.1|69180.5|69201.5|69170.1|144
1715292000000|2024-05-09 22:00:00|69202.5|69175|69183.9|69163.9|69202.5|69175.5|69181.9|69158.3|296
1715292300000|2024-05-09 22:05:00|69183.8|69163.8|69180|69160|69185.1|69164.3|69179.9|69159.9|119
1715292600000|2024-05-09 22:10:00|69180.4|69160.4|69176.3|69156.3|69180.4|69160.4|69172|69152|144
1715292900000|2024-05-09 22:15:00|69176.4|69156.4|69174.3|69154.3|69177.6|69157.6|69173.8|69153.8|156
1715293200000|2024-05-09 22:20:00|69174.4|69154.4|69182.4|69162.4|69184.5|69164.5|69173.9|69153.9|173
1715293500000|2024-05-09 22:25:00|69182.9|69162.9|69188.1|69168.1|69190.5|69170.5|69182.7|69162.7|139
1715293800000|2024-05-09 22:30:00|69189.1|69169.1|69188.1|69168.1|69190.8|69170.8|69185.6|69165.6|151
1715294100000|2024-05-09 22:35:00|69188|69168|69188.9|69168.9|69190.7|69170.7|69187.4|69167.4|144
1715294400000|2024-05-09 22:40:00|69189|69169|69189.8|69169.8|69192.8|69172.8|69188.3|69168.3|157
1715294700000|2024-05-09 22:45:00|69190|69170|69187|69167|69190.6|69170.6|69185.6|69165.6|160
1715295000000|2024-05-09 22:50:00|69186.4|69166.4|69183.3|69163.3|69186.5|69166.5|69181.5|69161.5|129
1715295300000|2024-05-09 22:55:00|69182.8|69162.8|69181.4|69161.4|69182.8|69162.8|69179.2|69159.2|160
1715295600000|2024-05-09 23:00:00|69181|69161|69180.9|69160.9|69186.3|69166.3|69178.1|69158.1|195
1715295900000|2024-05-09 23:05:00|69180.8|69160.8|69179.5|69159.5|69180.9|69160.9|69179.2|69159.2|130
1715296200000|2024-05-09 23:10:00|69179.4|69159.4|69179.9|69159.9|69180.8|69160.8|69176.1|69156.1|163
1715296500000|2024-05-09 23:15:00|69179.8|69159.8|69185.2|69165.2|69186.7|69166.7|69179.6|69159.6|142
1715296800000|2024-05-09 23:20:00|69185.1|69165.1|69185.3|69165.3|69186.8|69166.8|69184.7|69164.7|141
1715297100000|2024-05-09 23:25:00|69185.5|69165.5|69182|69162|69185.7|69165.7|69182|69162|89
1715297400000|2024-05-09 23:30:00|69182.1|69162.1|69192.3|69172.3|69192.4|69172.4|69181.7|69161.7|133
1715297700000|2024-05-09 23:35:00|69192.4|69172.4|69189.9|69169.9|69193.3|69173.3|69189.9|69169.9|149
1715298000000|2024-05-09 23:40:00|69189.8|69169.8|69193|69173|69196|69176|69189.7|69169.7|164
1715298300000|2024-05-09 23:45:00|69193.1|69173.1|69195|69175|69195.6|69175.6|69191.1|69171.1|205
1715298600000|2024-05-09 23:50:00|69195.1|69175.1|69195.1|69175.1|69199.2|69179.2|69194.7|69174.7|206
1715298900000|2024-05-09 23:55:00|69195.2|69175.2|69199|69179|69201.6|69181.6|69195.1|69175.1|170
1715299200000|2024-05-10 00:00:00|69198.9|69178.9|69207.6|69187.6|69208.5|69188.5|69196.1|69176.1|298
1715299500000|2024-05-10 00:05:00|69207.7|69187.7|69205.8|69185.8|69217.9|69197.9|69205.4|69185.4|284
1715299800000|2024-05-10 00:10:00|69205.7|69185.7|69208.4|69188.4|69209.7|69189.7|69202|69182|270
1715300100000|2024-05-10 00:15:00|69208.6|69188.6|69209.6|69189.6|69216.1|69196.1|69208.4|69188.4|267
1715300400000|2024-05-10 00:20:00|69209.7|69189.7|69219|69199|69220.7|69200.7|69209.7|69189.7|243
1715300700000|2024-05-10 00:25:00|69218.9|69198.9|69213.3|69193.3|69219.7|69199.7|69213.3|69193.3|214
1715301000000|2024-05-10 00:30:00|69213.4|69193.4|69219|69199|69219.9|69199.9|69212|69192|253
1715301300000|2024-05-10 00:35:00|69219.1|69199.1|69215.8|69195.8|69219.6|69199.6|69215.2|69195.2|191
1715301600000|2024-05-10 00:40:00|69216|69196|69218.8|69198.8|69222.7|69202.7|69213.1|69193.1|204
1715301900000|2024-05-10 00:45:00|69218.7|69198.7|69229.6|69209.6|69231.7|69211.7|69218.6|69198.6|256
1715302200000|2024-05-10 00:50:00|69229.5|69209.5|69214|69194|69232.5|69212.5|69213.5|69193.5|292
1715302500000|2024-05-10 00:55:00|69213.8|69193.8|69215.6|69195.6|69219.4|69199.4|69209.1|69189.1|358
1715302800000|2024-05-10 01:00:00|69215.5|69195.5|69212.5|69192.5|69216|69196|69209.2|69189.2|344
1715303100000|2024-05-10 01:05:00|69212.4|69192.4|69204.1|69184.1|69212.4|69192.4|69202.9|69182.9|298
1715303400000|2024-05-10 01:10:00|69204|69184|69209.3|69189.3|69209.5|69189.5|69203.1|69183.1|254
1715303700000|2024-05-10 01:15:00|69209.1|69189.1|69208|69188|69218.1|69198.1|69205.7|69185.7|344
1715304000000|2024-05-10 01:20:00|69207.9|69187.9|69203.6|69183.6|69208|69188|69199.6|69179.6|252
1715304300000|2024-05-10 01:25:00|69205.2|69185.2|69202.1|69182.1|69205.8|69185.8|69193.8|69173.8|265
1715304600000|2024-05-10 01:30:00|69202|69182|69201.9|69181.9|69205|69185|69198.3|69178.3|405
1715304900000|2024-05-10 01:35:00|69202|69182|69215.4|69195.4|69220.9|69200.9|69202|69182|402
1715305200000|2024-05-10 01:40:00|69215.5|69195.5|69222.8|69202.8|69226.4|69206.4|69214.9|69194.9|361
1715305500000|2024-05-10 01:45:00|69222.7|69202.7|69221|69201|69224.2|69204.2|69219.4|69199.4|309
1715305800000|2024-05-10 01:50:00|69221.1|69201.1|69222.9|69202.9|69225.3|69205.3|69214.7|69194.7|298
1715306100000|2024-05-10 01:55:00|69223.1|69203.1|69235.2|69215.2|69236.3|69216.3|69216.6|69196.6|317
1715306400000|2024-05-10 02:00:00|69235.1|69215.1|69226.9|69206.9|69237.3|69217.3|69225.4|69205.4|322
1715306700000|2024-05-10 02:05:00|69226.8|69206.8|69235.7|69215.7|69236|69216|69226.1|69206.1|361
1715307000000|2024-05-10 02:10:00|69235.6|69215.6|69244.1|69224.1|69250.6|69230.6|69234.8|69214.8|294
1715307300000|2024-05-10 02:15:00|69244.2|69224.2|69249.8|69229.8|69251.5|69231.5|69244.1|69224.1|268
1715307600000|2024-05-10 02:20:00|69249.9|69229.9|69246.2|69226.2|69253.9|69233.9|69244.3|69224.3|305
1715307900000|2024-05-10 02:25:00|69246.3|69226.3|69245|69225|69251.7|69231.7|69244.4|69224.4|255
1715308200000|2024-05-10 02:30:00|69244.5|69224.5|69235|69215|69245.5|69225.5|69235|69215|185
1715308500000|2024-05-10 02:35:00|69235.1|69215.1|69244.2|69224.2|69248.1|69228.1|69235|69215|241
1715308800000|2024-05-10 02:40:00|69244.3|69224.3|69238.1|69218.1|69244.5|69224.5|69237.9|69217.9|213
1715309100000|2024-05-10 02:45:00|69238.2|69218.2|69237.8|69217.8|69242.1|69222.1|69235.6|69215.6|211
1715309400000|2024-05-10 02:50:00|69237.7|69217.7|69241.2|69221.2|69245.5|69225.5|69237.7|69217.7|169
1715309700000|2024-05-10 02:55:00|69241.1|69221.1|69248.3|69228.3|69248.3|69228.3|69236.1|69216.1|194
1715310000000|2024-05-10 03:00:00|69248.4|69228.4|69243.6|69223.6|69249.4|69229.4|69243.2|69223.2|180
1715310300000|2024-05-10 03:05:00|69243.4|69223.4|69242.9|69222.9|69248.1|69228.1|69242.2|69222.2|199
1715310600000|2024-05-10 03:10:00|69243.3|69223.3|69242.1|69222.1|69246.1|69226.1|69242.1|69222.1|199
1715310900000|2024-05-10 03:15:00|69242|69222|69240.9|69220.9|69248.1|69228.1|69239|69219|172
1715311200000|2024-05-10 03:20:00|69241.4|69221.4|69243.7|69223.7|69243.9|69223.9|69240.2|69220.2|178
1715311500000|2024-05-10 03:25:00|69243.6|69223.6|69240.4|69220.4|69245.2|69225.2|69240.2|69220.2|173
1715311800000|2024-05-10 03:30:00|69240.3|69220.3|69235|69215|69241.8|69221.8|69235|69215|199
1715312100000|2024-05-10 03:35:00|69235.1|69215.1|69234.9|69214.9|69236.4|69216.4|69234|69214|158
1715312400000|2024-05-10 03:40:00|69234.7|69214.7|69235.9|69215.9|69239.4|69219.4|69232.2|69212.2|201
1715312700000|2024-05-10 03:45:00|69235.8|69215.8|69236.7|69216.7|69239.2|69219.2|69235.1|69215.1|249
1715313000000|2024-05-10 03:50:00|69236.6|69216.6|69237.8|69217.8|69238.8|69218.8|69235|69215|214
1715313300000|2024-05-10 03:55:00|69237.7|69217.7|69235.9|69215.9|69238.5|69218.5|69235.5|69215.5|143
1715313600000|2024-05-10 04:00:00|69235.8|69215.8|69228.8|69213.8|69235.8|69215.8|69227.9|69210.3|155
1715313900000|2024-05-10 04:05:00|69231.7|69211.7|69234.2|69214.2|69235.6|69215.6|69230.7|69210.7|137
1715314200000|2024-05-10 04:10:00|69234.4|69214.4|69234.6|69214.6|69235.2|69215.2|69232.7|69212.7|139
1715314500000|2024-05-10 04:15:00|69234.5|69214.5|69234.1|69214.1|69235.1|69216.6|69231.4|69213|121
1715314800000|2024-05-10 04:20:00|69234.2|69214.2|69236.1|69216.1|69237.1|69217.1|69232.6|69212.6|151
1715315100000|2024-05-10 04:25:00|69236.7|69216.7|69236.7|69216.7|69239.8|69219.8|69235.9|69215.9|146
1715315400000|2024-05-10 04:30:00|69236.8|69216.8|69235.1|69215.1|69238.3|69218.3|69233.3|69213.3|177
1715315700000|2024-05-10 04:35:00|69235|69215|69237.5|69217.5|69237.6|69217.6|69232.2|69212.2|163
1715316000000|2024-05-10 04:40:00|69237.4|69217.4|69235.1|69215.1|69238.1|69218.1|69234.2|69214.2|123
1715316300000|2024-05-10 04:45:00|69235.2|69215.2|69236|69216|69236.2|69216.2|69234.5|69214.5|114
1715316600000|2024-05-10 04:50:00|69236.1|69216.1|69244.5|69224.5|69245|69225|69234.9|69214.9|194
1715316900000|2024-05-10 04:55:00|69244.4|69224.4|69248.5|69228.5|69248.8|69228.8|69240.9|69220.9|209
1715317200000|2024-05-10 05:00:00|69249.2|69229.2|69240.5|69220.5|69249.7|69229.7|69240.4|69220.4|254
1715317500000|2024-05-10 05:05:00|69240.6|69220.6|69240.7|69220.7|69244|69224|69240.3|69220.3|174
1715317800000|2024-05-10 05:10:00|69240.8|69220.8|69239.2|69219.2|69241.5|69221.5|69234.2|69214.2|199
1715318100000|2024-05-10 05:15:00|69239.3|69219.3|69235.5|69215.5|69241.8|69221.8|69234|69214|244
1715318400000|2024-05-10 05:20:00|69235.6|69215.6|69232|69212|69235.6|69215.6|69230.4|69210.4|242
1715318700000|2024-05-10 05:25:00|69231.9|69211.9|69235.1|69215.1|69235.5|69215.5|69231.7|69211.7|234
1715319000000|2024-05-10 05:30:00|69235.2|69215.2|69237.6|69217.6|69241.6|69221.6|69234.8|69214.8|318
1715319300000|2024-05-10 05:35:00|69237.5|69217.5|69242|69222|69242.3|69222.3|69236.7|69216.7|223
1715319600000|2024-05-10 05:40:00|69242.1|69222.1|69236.9|69216.9|69248.1|69228.1|69236.6|69216.6|285
1715319900000|2024-05-10 05:45:00|69237|69217|69234.1|69214.1|69238.5|69218.5|69232|69212|290
1715320200000|2024-05-10 05:50:00|69233.8|69213.8|69238.9|69218.9|69240|69220|69231.7|69211.7|272
1715320500000|2024-05-10 05:55:00|69239.4|69219.4|69240.3|69220.3|69245.6|69225.6|69235.3|69215.3|287
1715320800000|2024-05-10 06:00:00|69242.8|69222.8|69228.2|69208.2|69243.9|69223.9|69214.4|69194.4|569
1715321100000|2024-05-10 06:05:00|69228.1|69208.1|69218.6|69198.6|69231.7|69211.7|69215.2|69195.2|582
1715321400000|2024-05-10 06:10:00|69218.5|69198.5|69206.6|69186.6|69221.6|69201.6|69192.7|69172.7|490
1715321700000|2024-05-10 06:15:00|69207.6|69187.6|69214|69194|69214|69194|69203.4|69183.4|430
1715322000000|2024-05-10 06:20:00|69213.9|69193.9|69211|69191|69221.2|69201.2|69209.4|69189.4|350
1715322300000|2024-05-10 06:25:00|69212.1|69192.1|69223.7|69203.7|69229.5|69209.5|69212.1|69192.1|397
1715322600000|2024-05-10 06:30:00|69223.8|69203.8|69236.8|69221.8|69237.1|69222.1|69218.6|69203.5|324
1715322900000|2024-05-10 06:35:00|69236.7|69221.7|69246.4|69231.4|69246.4|69231.4|69231.1|69215.3|328
1715323200000|2024-05-10 06:40:00|69246.3|69231.3|69242.4|69222.4|69252.3|69237.3|69237.9|69217.9|439
1715323500000|2024-05-10 06:45:00|69242.6|69222.6|69254.6|69234.6|69263.3|69248.3|69242.3|69222.3|396
1715323800000|2024-05-10 06:50:00|69254.7|69234.7|69238.3|69223.3|69256.5|69236.5|69233.1|69215.1|466
1715324100000|2024-05-10 06:55:00|69238.4|69223.4|69234.8|69214.8|69244.7|69227.9|69232.3|69214.8|407
1715324400000|2024-05-10 07:00:00|69234.6|69214.6|69209|69194|69234.6|69214.6|69200.1|69185.1|608
1715324700000|2024-05-10 07:05:00|69209.4|69194.4|69222.9|69207.9|69228|69213|69205.8|69190.8|548
1715325000000|2024-05-10 07:10:00|69221.5|69206.5|69193.3|69178.3|69221.7|69206.7|69189|69174|533
1715325300000|2024-05-10 07:15:00|69193.4|69178.4|69224.9|69209.9|69225.7|69210.7|69193.4|69178.4|467
1715325600000|2024-05-10 07:20:00|69225|69210|69229.3|69209.3|69231|69212|69213.2|69198.2|503
1715325900000|2024-05-10 07:25:00|69229.4|69209.4|69223.2|69203.2|69235.9|69220.9|69219.1|69201.9|471
1715326200000|2024-05-10 07:30:00|69219.2|69204.2|69207.3|69192.3|69220.2|69205.2|69200.7|69185.7|490
1715326500000|2024-05-10 07:35:00|69207.4|69192.4|69207.7|69192.7|69211|69196|69185.4|69170.4|488
1715326800000|2024-05-10 07:40:00|69207.8|69192.8|69199.9|69184.9|69220.7|69205.7|69195.7|69180.7|505
1715327100000|2024-05-10 07:45:00|69199.8|69184.8|69209.4|69194.4|69209.7|69194.7|69196|69181|455
1715327400000|2024-05-10 07:50:00|69209.2|69194.2|69188|69173|69211.8|69196.8|69187.3|69172.3|469
1715327700000|2024-05-10 07:55:00|69188.1|69173.1|69206.6|69186.6|69207.4|69187.7|69187.8|69172.8|468
1715328000000|2024-05-10 08:00:00|69206.7|69186.7|69225.2|69210.2|69228.8|69213.8|69201.3|69183|606
1715328300000|2024-05-10 08:05:00|69225.3|69210.3|69202.7|69187.7|69227.1|69212.1|69199.8|69184.8|566
1715328600000|2024-05-10 08:10:00|69202.6|69187.6|69193.9|69178.9|69209.9|69194.9|69188.9|69173.9|477
1715328900000|2024-05-10 08:15:00|69193.8|69178.8|69171.5|69156.5|69199.4|69184.4|69168.2|69153.2|463
1715329200000|2024-05-10 08:20:00|69171.6|69156.6|69185|69170|69190.3|69175.3|69168.7|69152.7|448
1715329500000|2024-05-10 08:25:00|69184.9|69169.9|69203.2|69188.2|69207.2|69192.2|69184.6|69169.6|436
1715329800000|2024-05-10 08:30:00|69203.3|69188.3|69194.4|69179.4|69204.7|69189.7|69193|69174.8|445
1715330100000|2024-05-10 08:35:00|69194.3|69179.3|69199.1|69184.1|69199.1|69184.1|69176.7|69161.7|416
1715330400000|2024-05-10 08:40:00|69199.3|69184.3|69208.5|69193.5|69211.5|69196.5|69199.3|69184.3|385
1715330700000|2024-05-10 08:45:00|69208.8|69193.8|69205.5|69185.5|69210.6|69194.7|69198.7|69183.7|418
1715331000000|2024-05-10 08:50:00|69205.7|69185.7|69209.2|69194.2|69213.4|69194.7|69199|69180.7|381
1715331300000|2024-05-10 08:55:00|69208.5|69193.5|69211.3|69191.3|69220.5|69204.1|69202.1|69184.8|463
1715331600000|2024-05-10 09:00:00|69209.3|69189.3|69199.9|69184.9|69215.8|69200.8|69193.5|69178.5|531
1715331900000|2024-05-10 09:05:00|69200|69185|69194.5|69179.5|69200|69185|69186.3|69171.3|430
1715332200000|2024-05-10 09:10:00|69194.3|69179.3|69185.7|69165.7|69209|69189|69185|69165|446
1715332500000|2024-05-10 09:15:00|69185.5|69165.5|69186|69171|69195.8|69180.5|69182.8|69165.3|399
1715332800000|2024-05-10 09:20:00|69186.1|69171.1|69183|69168|69193|69178|69177.8|69162.8|377
1715333100000|2024-05-10 09:25:00|69182.9|69167.9|69177.6|69162.6|69187.8|69172.8|69176.3|69161.3|461
1715333400000|2024-05-10 09:30:00|69177.5|69162.5|69193|69178|69193.1|69178.1|69173.7|69158.7|367
1715333700000|2024-05-10 09:35:00|69193.1|69178.1|69182|69167|69201.3|69186.3|69179.9|69161.6|389
1715334000000|2024-05-10 09:40:00|69181.9|69166.9|69187|69172|69191.2|69176.2|69175.7|69160.7|434
1715334300000|2024-05-10 09:45:00|69186.9|69171.9|69196.7|69176.7|69201.6|69181.6|69186.9|69171.9|393
1715334600000|2024-05-10 09:50:00|69196.3|69176.3|69200.1|69180.1|69204.9|69184.9|69195.3|69175.3|393
1715334900000|2024-05-10 09:55:00|69200|69180|69217.5|69197.5|69220.9|69200.9|69198.6|69178.6|400
1715335200000|2024-05-10 10:00:00|69218.6|69198.6|69228.1|69213.1|69243.2|69227|69218.6|69198.6|429
1715335500000|2024-05-10 10:05:00|69228.2|69213.2|69237|69222|69241.5|69226.5|69216.6|69197.4|394
1715335800000|2024-05-10 10:10:00|69235.3|69220.3|69226.8|69211.8|69237.4|69222.4|69221.6|69206.6|405
1715336100000|2024-05-10 10:15:00|69226.9|69211.9|69222.5|69207.5|69230.3|69215.3|69211.2|69196.2|412
1715336400000|2024-05-10 10:20:00|69222.4|69207.4|69213.8|69198.8|69228.8|69213.8|69213.7|69198.7|343
1715336700000|2024-05-10 10:25:00|69213.7|69198.7|69213.8|69198.8|69223.2|69208.2|69204.1|69185.2|395
1715337000000|2024-05-10 10:30:00|69213.7|69198.7|69212.2|69197.2|69219.2|69200.7|69206.6|69189.2|396
1715337300000|2024-05-10 10:35:00|69212.1|69197.1|69215.5|69200.5|69222.7|69207.7|69211.5|69196.5|338
1715337600000|2024-05-10 10:40:00|69215.6|69200.6|69226.4|69211.4|69226.7|69211.7|69215.6|69200.6|349
1715337900000|2024-05-10 10:45:00|69226.5|69211.5|69227.4|69212.4|69233.2|69218.2|69222.5|69207.5|377
1715338200000|2024-05-10 10:50:00|69227.3|69212.3|69241|69221|69241.3|69223.2|69226.3|69211.3|416
1715338500000|2024-05-10 10:55:00|69241.3|69221.3|69224.7|69209.7|69241.6|69224.3|69224.6|69209.6|374
1715338800000|2024-05-10 11:00:00|69224.5|69209.5|69232.3|69217.3|69233.4|69218.4|69222|69207|396
1715339100000|2024-05-10 11:05:00|69232|69217|69217|69202|69232|69217|69212|69197|388
1715339400000|2024-05-10 11:10:00|69216.9|69201.9|69216.9|69201.9|69216.9|69201.9|69216.8|69201.8|3
1715339700000|2024-05-10 11:15:00|69217.9|69202.9|69220.6|69205.6|69228.9|69213.9|69215.6|69200.6|350
1715340000000|2024-05-10 11:20:00|69220.5|69205.5|69229.5|69214.5|69236.3|69221.3|69218.8|69203.8|375
1715340300000|2024-05-10 11:25:00|69229.4|69214.4|69243.5|69223.5|69244.7|69229.7|69229.4|69214.4|399
1715340600000|2024-05-10 11:30:00|69243.3|69223.3|69215.9|69200.9|69243.5|69225.7|69215.9|69200.9|366
1715340900000|2024-05-10 11:35:00|69216|69201|69212.2|69197.2|69226.7|69211.7|69210.8|69195.8|344
1715341200000|2024-05-10 11:40:00|69212.1|69197.1|69232.8|69217.8|69234.3|69219.3|69210|69195|354
1715341500000|2024-05-10 11:45:00|69232.7|69217.7|69221.9|69206.9|69233.4|69218.4|69219.9|69204.9|318
1715341800000|2024-05-10 11:50:00|69221.8|69206.8|69223.2|69208.2|69230.5|69215.5|69218.9|69203.9|324
1715342100000|2024-05-10 11:55:00|69223.1|69208.1|69218.4|69203.4|69229.4|69214.4|69217.6|69202.6|374
1715342400000|2024-05-10 12:00:00|69219.1|69204.1|69215|69200|69227.1|69212.1|69214.1|69199.1|465
1715342700000|2024-05-10 12:05:00|69216.6|69201.6|69223.2|69208.2|69226.6|69211.6|69211.3|69191.9|436
1715343000000|2024-05-10 12:10:00|69223.1|69208.1|69213.4|69198.4|69223.1|69208.1|69209.9|69191.9|444
1715343300000|2024-05-10 12:15:00|69214.1|69199.1|69216.3|69201.3|69228.4|69213.4|69211.1|69196.1|453
1715343600000|2024-05-10 12:20:00|69215.7|69200.7|69208.3|69193.3|69217.3|69202.3|69206.7|69191.7|452
1715343900000|2024-05-10 12:25:00|69208.2|69193.2|69226.2|69211.2|69226.2|69211.2|69207.3|69192.3|340
1715344200000|2024-05-10 12:30:00|69226.3|69211.3|69236.6|69221.6|69237.7|69222.7|69216.9|69198.4|611
1715344500000|2024-05-10 12:35:00|69237.1|69222.1|69268|69253|69271.7|69254.2|69235.8|69220.8|603
1715344800000|2024-05-10 12:40:00|69267.9|69252.9|69284.8|69269.8|69290|69273.7|69261|69246|667
1715345100000|2024-05-10 12:45:00|69285|69270|69293.6|69278.6|69299.3|69284.3|69280.4|69265.4|551
1715345400000|2024-05-10 12:50:00|69292.6|69277.6|69272.6|69257.6|69303.3|69288.3|69272.5|69257.5|567
1715345700000|2024-05-10 12:55:00|69271|69256|69278.6|69263.6|69283.1|69268|69267.8|69252.8|563
1715346000000|2024-05-10 13:00:00|69277.7|69262.7|69279.3|69264.3|69281.3|69266.3|69274.3|69259.3|489
1715346300000|2024-05-10 13:05:00|69280|69265|69271.2|69256.2|69280.8|69265.8|69263.9|69248.9|465
1715346600000|2024-05-10 13:10:00|69271.3|69256.3|69246.6|69231.6|69271.3|69256.3|69242.7|69227.7|459
1715346900000|2024-05-10 13:15:00|69246.5|69231.5|69246.2|69231.2|69251|69236|69229.7|69214.7|475
1715347200000|2024-05-10 13:20:00|69246.1|69231.1|69234.1|69219.1|69248.9|69233.9|69229.2|69214.2|479
1715347500000|2024-05-10 13:25:00|69235.2|69220.2|69234.8|69219.8|69241.3|69226.3|69228.9|69213.9|500
1715347800000|2024-05-10 13:30:00|69234.9|69219.9|69216.5|69201.5|69238.5|69223.5|69212.2|69193|585
1715348100000|2024-05-10 13:35:00|69216.6|69201.6|69213.4|69198.4|69228.7|69213.7|69209.7|69194.7|602
1715348400000|2024-05-10 13:40:00|69213.3|69198.3|69184.6|69169.6|69216.4|69201.4|69183.7|69168.7|556
1715348700000|2024-05-10 13:45:00|69181.9|69166.9|69155.1|69140.1|69181.9|69166.9|69152.8|69137.8|619
1715349000000|2024-05-10 13:50:00|69155|69140|69162.5|69147.5|69165.8|69150.8|69153.5|69138.5|555
1715349300000|2024-05-10 13:55:00|69162.3|69147.3|69180|69146.4|69180|69153.6|69154.3|69134.3|560
1715349600000|2024-05-10 14:00:00|69201|69164.3|69188.6|69173.6|69206.3|69191.3|69166.7|69136.3|797
1715349900000|2024-05-10 14:05:00|69188.7|69173.7|69193.2|69178.2|69200.3|69185.3|69174.9|69154.9|694
1715350200000|2024-05-10 14:10:00|69193.3|69178.3|69254.3|69239.3|69254.6|69239.6|69193.3|69178.3|735
1715350500000|2024-05-10 14:15:00|69254.2|69239.2|69290.1|69275.1|69292.3|69277.3|69254.2|69239.2|715
1715350800000|2024-05-10 14:20:00|69290.4|69275.4|69296.6|69281.6|69300|69285|69288.5|69273.5|679
1715351100000|2024-05-10 14:25:00|69296.4|69281.4|69327.3|69312.3|69331.2|69316.2|69293.7|69278.7|717
1715351400000|2024-05-10 14:30:00|69326.9|69311.9|69316.2|69296.2|69326.9|69311.9|69308.7|69291|743
1715351700000|2024-05-10 14:35:00|69316.1|69296.1|69306.9|69286.9|69321.1|69301.1|69298.2|69278.2|612
1715352000000|2024-05-10 14:40:00|69307.3|69287.3|69306.5|69286.5|69311.9|69291.9|69292|69272|600
1715352300000|2024-05-10 14:45:00|69306.4|69286.4|69321.6|69306.6|69326.5|69311.5|69306.4|69286.4|621
1715352600000|2024-05-10 14:50:00|69321.7|69306.7|69324.9|69309.9|69342.9|69327.9|69319.6|69304|647
1715352900000|2024-05-10 14:55:00|69325|69310|69318.4|69303.4|69331.6|69311.9|69314.2|69299.2|598
1715353200000|2024-05-10 15:00:00|69318|69303|69318.7|69303.7|69326.3|69310.1|69303.6|69288.6|635
1715353500000|2024-05-10 15:05:00|69318.6|69303.6|69318.6|69303.6|69328.8|69313|69317.6|69302.6|628
1715353800000|2024-05-10 15:10:00|69318.4|69303.4|69292.8|69277.8|69325.3|69310.3|69292.6|69277.6|544
1715354100000|2024-05-10 15:15:00|69293|69278|69282.9|69267.9|69294.1|69279.1|69278.8|69263.8|480
1715354400000|2024-05-10 15:20:00|69282.7|69267.7|69283.1|69268.1|69298.4|69283.4|69280.8|69265.8|542
1715354700000|2024-05-10 15:25:00|69283.4|69268.4|69285.8|69270.8|69305.2|69285.2|69273.3|69258.3|541
1715355000000|2024-05-10 15:30:00|69285.7|69270.7|69287.7|69272.7|69292.1|69277.1|69282.1|69267.1|464
1715355300000|2024-05-10 15:35:00|69287.5|69272.5|69279.4|69264.4|69293.8|69278.8|69277.8|69262.8|469
1715355600000|2024-05-10 15:40:00|69279.3|69264.3|69275.7|69260.7|69279.9|69264.9|69270|69255|493
1715355900000|2024-05-10 15:45:00|69275.8|69260.8|69286.2|69271.2|69286.2|69271.2|69273.2|69258.2|491
1715356200000|2024-05-10 15:50:00|69286.1|69271.1|69276.9|69261.9|69286.3|69271.3|69265.6|69250.6|435
1715356500000|2024-05-10 15:55:00|69277|69262|69267.1|69252.1|69278.4|69263.4|69265.3|69250.3|487
1715356800000|2024-05-10 16:00:00|69266|69251|69271.5|69256.5|69283.4|69268.4|69262.5|69247.5|529
1715357100000|2024-05-10 16:05:00|69271.6|69256.6|69267.6|69252.6|69279.7|69264.7|69265.4|69250.4|497
1715357400000|2024-05-10 16:10:00|69267.5|69252.5|69251.6|69236.6|69268.4|69253.4|69249.8|69234.8|481
1715357700000|2024-05-10 16:15:00|69251.5|69236.5|69257.2|69237.2|69257.2|69241.9|69247.2|69231.9|420
1715358000000|2024-05-10 16:20:00|69257.5|69237.5|69246.4|69231.4|69262.5|69247.5|69246.3|69231.3|393
1715358300000|2024-05-10 16:25:00|69246.3|69231.3|69253.1|69238.1|69255.8|69240.8|69245.3|69230.3|401
1715358600000|2024-05-10 16:30:00|69253.2|69238.2|69253.8|69238.8|69255.8|69240.8|69246.2|69231.2|395
1715358900000|2024-05-10 16:35:00|69253.6|69238.6|69248.2|69233.2|69256.1|69241.1|69248.2|69232.7|344
1715359200000|2024-05-10 16:40:00|69248.3|69233.3|69234.9|69219.9|69248.5|69233.5|69232.4|69217.4|383
1715359500000|2024-05-10 16:45:00|69235.1|69220.1|69222.2|69207.2|69240|69221.1|69219.9|69204.9|301
1715359800000|2024-05-10 16:50:00|69222.4|69207.4|69226.6|69211.6|69231.2|69216.2|69221.1|69206.1|370
1715360100000|2024-05-10 16:55:00|69226.5|69211.5|69242.2|69227.2|69246.7|69231.4|69226.5|69211.5|385
1715360400000|2024-05-10 17:00:00|69242.1|69227.1|69236|69221|69242.8|69227.8|69234.7|69219.7|375
1715360700000|2024-05-10 17:05:00|69234.3|69219.3|69239.2|69224.2|69245.7|69230.7|69232.4|69217.4|307
1715361000000|2024-05-10 17:10:00|69239.3|69224.3|69245.6|69230.6|69247.4|69232.4|69237.4|69222.4|267
1715361300000|2024-05-10 17:15:00|69245.7|69230.7|69242.1|69227.1|69249.4|69234.4|69240.3|69225.3|276
1715361600000|2024-05-10 17:20:00|69242|69227|69250|69235|69250.4|69235.4|69240.8|69225.8|341
1715361900000|2024-05-10 17:25:00|69250.1|69235.1|69252.8|69232.8|69255.8|69240.8|69248.8|69229.3|360
1715362200000|2024-05-10 17:30:00|69252.6|69232.6|69240|69225|69255.6|69238|69239.5|69224.5|363
1715362500000|2024-05-10 17:35:00|69239.9|69224.9|69239.5|69224.5|69240.6|69225.6|69234.1|69219.1|284
1715362800000|2024-05-10 17:40:00|69239.6|69224.6|69240.4|69225.4|69240.5|69225.5|69233.2|69218.2|337
1715363100000|2024-05-10 17:45:00|69240.1|69225.1|69255.1|69240.1|69256.2|69241.2|69240|69225|222
1715363400000|2024-05-10 17:50:00|69255.2|69240.2|69255.7|69240.7|69256.1|69241.1|69249.4|69234.4|293
1715363700000|2024-05-10 17:55:00|69255.8|69240.8|69253.2|69238.2|69258.7|69243.7|69252.6|69237.6|334
1715364000000|2024-05-10 18:00:00|69253.6|69238.6|69272.7|69257.7|69275.1|69260.1|69253.3|69238.3|383
1715364300000|2024-05-10 18:05:00|69272.6|69257.6|69268.5|69248.5|69274.2|69259.2|69265.6|69245.6|376
1715364600000|2024-05-10 18:10:00|69268.7|69248.7|69268.6|69253.6|69271.2|69256.2|69263|69248|334
1715364900000|2024-05-10 18:15:00|69268.7|69253.7|69269.1|69254.1|69271.6|69255.7|69263.1|69247.5|314
1715365200000|2024-05-10 18:20:00|69269|69254|69270.8|69255.8|69274|69259|69267.7|69252.7|314
1715365500000|2024-05-10 18:25:00|69271.6|69256.6|69271.8|69256.8|69274.5|69259.5|69268.1|69253.1|324
1715365800000|2024-05-10 18:30:00|69271.5|69256.5|69273.8|69253.8|69277.6|69259.8|69271.3|69253.5|306
1715366100000|2024-05-10 18:35:00|69274.6|69254.6|69273.7|69253.7|69276.9|69256.9|69270.4|69253.5|274
1715366400000|2024-05-10 18:40:00|69273.8|69253.8|69274|69259|69276.8|69259.1|69270.6|69253.5|219
1715366700000|2024-05-10 18:45:00|69274.1|69259.1|69273.2|69253.2|69278.6|69263.6|69270.8|69253.2|215
1715367000000|2024-05-10 18:50:00|69271|69251|69269.9|69249.9|69271|69251|69261.2|69243.9|237
1715367300000|2024-05-10 18:55:00|69269.8|69249.8|69257.5|69237.5|69269.8|69249.8|69256.5|69236.5|343
1715367600000|2024-05-10 19:00:00|69257.6|69237.6|69247.6|69227.6|69261.1|69241.1|69246.4|69226.4|328
1715367900000|2024-05-10 19:05:00|69247.7|69227.7|69256.2|69236.2|69259.6|69239.6|69246.3|69226.3|302
1715368200000|2024-05-10 19:10:00|69256|69236|69261.6|69241.6|69265|69245|69256|69236|299
1715368500000|2024-05-10 19:15:00|69261.5|69241.5|69252.3|69232.3|69265.4|69245.4|69252.3|69232.3|322
1715368800000|2024-05-10 19:20:00|69252.7|69232.7|69246|69226|69253.6|69235.7|69241.4|69222.6|320
1715369100000|2024-05-10 19:25:00|69245.9|69225.9|69249.5|69229.5|69251.8|69231.8|69244.1|69224.1|312
1715369400000|2024-05-10 19:30:00|69249.4|69229.4|69260.7|69240.7|69261.3|69241.3|69249.4|69229.4|291
1715369700000|2024-05-10 19:35:00|69260.5|69240.5|69256.8|69236.8|69261.8|69241.8|69255.2|69235.2|367
1715370000000|2024-05-10 19:40:00|69256.7|69236.7|69262.5|69242.5|69262.8|69242.8|69253.8|69233.8|339
1715370300000|2024-05-10 19:45:00|69262.4|69242.4|69261|69246|69263.8|69246.2|69256.6|69239.3|292
1715370600000|2024-05-10 19:50:00|69260.9|69245.9|69260.3|69240.3|69264.4|69246.6|69258.4|69238.7|250
1715370900000|2024-05-10 19:55:00|69260.2|69240.2|69266.9|69246.9|69267.8|69247.8|69258.2|69239.8|248
1715371200000|2024-05-10 20:00:00|69267|69247|69266|69246|69269.5|69249.9|69263.7|69243.7|343
1715371500000|2024-05-10 20:05:00|69265.8|69245.8|69263.6|69243.6|69266.4|69246.4|69263.5|69243.5|206
1715371800000|2024-05-10 20:10:00|69263.7|69243.7|69270.8|69250.8|69271.6|69251.6|69263.5|69243.5|223
1715372100000|2024-05-10 20:15:00|69270.9|69250.9|69276.1|69256.1|69276.1|69256.1|69269.3|69249.3|247
1715372400000|2024-05-10 20:20:00|69276.3|69256.3|69266.5|69246.5|69276.3|69256.3|69264.4|69244.4|231
1715372700000|2024-05-10 20:25:00|69266.6|69246.6|69267|69247|69268|69248|69263.2|69243.2|275
1715373000000|2024-05-10 20:30:00|69266.9|69246.9|69272|69252|69272.2|69252.2|69264.4|69244.4|218
1715373300000|2024-05-10 20:35:00|69272.2|69252.2|69274|69254|69275.1|69255.1|69271.5|69251.5|213
1715373600000|2024-05-10 20:40:00|69274.1|69254.1|69281|69261|69283.2|69263.2|69273.2|69253.2|238
1715373900000|2024-05-10 20:45:00|69280.8|69260.8|69282.8|69262.8|69284.2|69264.2|69280.2|69260.2|376
1715374200000|2024-05-10 20:50:00|69281.7|69261.7|69280.1|69260.1|69289.3|69269.3|69278.7|69258.7|281
1715374500000|2024-05-10 20:55:00|69279.6|69259.6|69307.2|69226.6|69310.4|69263.6|69269.7|69217.6|449
1715544000000|2024-05-12 20:00:00|69248|69218|69270.6|69199.2|69270.6|69223.6|69248|69199.2|4
1715544300000|2024-05-12 20:05:00|69253|69223|69253.6|69223.6|69253.6|69223.6|69253|69223|2
1715544600000|2024-05-12 20:10:00|69279.6|69205.3|69259.8|69229.8|69279.6|69229.8|69259.8|69205.3|2
1715544900000|2024-05-12 20:15:00|69256.9|69226.9|69256.9|69226.9|69257.1|69227.1|69256.9|69226.9|3
1715545200000|2024-05-12 20:20:00|69290.4|69207.1|69279.6|69204.1|69290.4|69207.1|69279.6|69204.1|2
1715545500000|2024-05-12 20:25:00|69257.6|69227.6|69290.4|69207.1|69290.4|69231.4|69257.6|69207.1|4
1715545800000|2024-05-12 20:30:00|69261.1|69231.1|69290.4|69207.1|69290.4|69231.1|69261.1|69205.9|3
1715546400000|2024-05-12 20:40:00|69279.6||69290.4||69290.4||69279.6||2
1715546700000|2024-05-12 20:45:00|69279.6|69212.1|69285.4|69212.1|69290.4|69212.1|69279.6|69212.1|3
1715547300000|2024-05-12 20:55:00|69285|69205.7|69256|69220.1|69285.4|69220.1|69256|69205.7|3
1715547600000|2024-05-12 21:00:00|69255.5|69216.7|69266.9|69221.4|69285.4|69221.4|69254.9|69212.1|15
1715547900000|2024-05-12 21:05:00|69260.9|69215.4|69285.4|69212.1|69285.4|69222.9|69260.9|69211.2|44
1715548200000|2024-05-12 21:10:00|69272.1|69217.3|69277.6|69211.8|69285.4|69218|69265.4|69203|55
1715548500000|2024-05-12 21:15:00|69277.4|69211.4|69286|69230|69312.5|69234.7|69262.4|69202.9|172
1715548800000|2024-05-12 21:20:00|69284.2|69228.3|69300.1|69225.1|69302.5|69236.4|69267.8|69218.3|308
1715549100000|2024-05-12 21:25:00|69300|69225|69281.5|69227.7|69300|69232.6|69269.3|69222.2|226
1715549400000|2024-05-12 21:30:00|69282.3|69228.3|69303.7|69223.9|69304.6|69234.9|69278.6|69223.5|131
1715549700000|2024-05-12 21:35:00|69304.4|69224.4|69301.7|69232.9|69304.4|69239|69280.3|69224.4|93
1715550000000|2024-05-12 21:40:00|69310.4|69230.7|69291.7|69239.9|69310.4|69242.4|69286.5|69230.7|73
1715550300000|2024-05-12 21:45:00|69287.1|69241.6|69285.7|69239.7|69304.7|69244.7|69285.1|69232.4|91
1715550600000|2024-05-12 21:50:00|69284.8|69239.3|69293|69242.3|69302.6|69246.4|69284.2|69232.2|123
1715550900000|2024-05-12 21:55:00|69292.9|69242.4|69278.5|69223.8|69303.5|69244|69276.2|69217.8|180
1715551200000|2024-05-12 22:00:00|69277.7|69223|69267.7|69237.2|69280.4|69240|69260.8|69215.8|226
1715551500000|2024-05-12 22:05:00|69267.9|69237.4|69268.7|69242.9|69274.2|69243.7|69267.8|69236.2|135
1715551800000|2024-05-12 22:10:00|69268.8|69243|69265.2|69239.5|69271.1|69244.9|69259.4|69232.7|114
1715552100000|2024-05-12 22:15:00|69265.1|69239.6|69266.4|69235.4|69267.6|69240.5|69261.6|69234.9|124
1715552400000|2024-05-12 22:20:00|69264.3|69235.3|69263.1|69237.5|69270.8|69242.5|69261.6|69235.2|156
1715552700000|2024-05-12 22:25:00|69263.3|69237.4|69259.1|69234.5|69264.3|69237.6|69257.6|69232.6|195
1715553000000|2024-05-12 22:30:00|69259.2|69234.6|69259.9|69235.9|69267.7|69243.6|69256.4|69232.3|199
1715553300000|2024-05-12 22:35:00|69259.8|69235.8|69257.7|69237.7|69261.8|69238.9|69257.3|69232.2|155
1715553600000|2024-05-12 22:40:00|69257.6|69237.6|69260|69237.3|69263.6|69240.1|69257.6|69235.2|174
1715553900000|2024-05-12 22:45:00|69259.1|69238.3|69261.5|69237.9|69261.7|69238.5|69258.1|69235.1|162
1715554200000|2024-05-12 22:50:00|69261.2|69238|69261|69235|69262.6|69240.5|69258.3|69234.8|177
1715554500000|2024-05-12 22:55:00|69260.7|69234.7|69255.7|69232.2|69263.2|69239.2|69255.3|69231.1|171
1715554800000|2024-05-12 23:00:00|69255.6|69232.4|69253.8|69233.8|69259.2|69239.2|69251.2|69231.2|266
1715555100000|2024-05-12 23:05:00|69253.9|69233.9|69251.1|69231.1|69254|69234|69249.3|69229.3|219
1715555400000|2024-05-12 23:10:00|69251.2|69231.2|69242.3|69222.3|69251.6|69231.6|69241.7|69221.7|180
1715555700000|2024-05-12 23:15:00|69242.8|69222.8|69245.4|69225.4|69245.8|69225.8|69241.6|69221.6|163
1715556000000|2024-05-12 23:20:00|69245.3|69225.3|69249.9|69229.9|69250.6|69230.6|69244.1|69224.1|158
1715556300000|2024-05-12 23:25:00|69249.8|69229.8|69251.3|69231.3|69253.6|69233.6|69248|69228|191
1715556600000|2024-05-12 23:30:00|69251.4|69231.4|69251.7|69231.7|69258.5|69238.5|69248.5|69228.5|220
1715556900000|2024-05-12 23:35:00|69251.6|69231.6|69253.8|69233.8|69257|69237|69249.5|69229.5|159
1715557200000|2024-05-12 23:40:00|69253.9|69233.9|69261.2|69241.2|69267.3|69247.3|69253.5|69233.5|174
1715557500000|2024-05-12 23:45:00|69261.3|69241.3|69264.6|69244.6|69265.1|69245.1|69260.7|69240.7|189
1715557800000|2024-05-12 23:50:00|69264.7|69244.7|69271.2|69251.2|69271.9|69251.9|69263|69243|219
1715558100000|2024-05-12 23:55:00|69271.3|69251.3|69271.5|69251.5|69274.5|69254.5|69268.3|69248.3|184
1715558400000|2024-05-13 00:00:00|69272.3|69252.3|69274.4|69254.4|69279.7|69259.7|69269.6|69249.6|309
1715558700000|2024-05-13 00:05:00|69274.5|69254.5|69280.6|69260.6|69287|69267|69273.9|69253.9|281
1715559000000|2024-05-13 00:10:00|69280.7|69260.7|69268.6|69248.6|69280.8|69260.8|69263.6|69243.6|269
1715559300000|2024-05-13 00:15:00|69268.7|69248.7|69271.4|69251.4|69274.3|69254.3|69265.2|69245.2|267
1715559600000|2024-05-13 00:20:00|69271.7|69251.7|69286.3|69266.3|69288.5|69268.5|69271.7|69251.7|284
1715559900000|2024-05-13 00:25:00|69286.4|69266.4|69283.5|69263.5|69287.6|69267.6|69278.9|69258.9|269
1715560200000|2024-05-13 00:30:00|69283.4|69263.4|69283.5|69263.5|69289.6|69272.1|69283.2|69263.2|285
1715560500000|2024-05-13 00:35:00|69283.4|69263.4|69283.2|69263.2|69289.8|69269.8|69282.6|69262.6|308
1715560800000|2024-05-13 00:40:00|69283.1|69263.1|69280.3|69260.3|69284.9|69264.9|69276.2|69256.2|257
1715561100000|2024-05-13 00:45:00|69280.4|69260.4|69279.4|69259.4|69283.4|69263.4|69274.8|69254.8|245
1715561400000|2024-05-13 00:50:00|69279.3|69259.3|69285.6|69265.6|69287.7|69267.7|69278.3|69258.3|311
1715561700000|2024-05-13 00:55:00|69285.5|69265.5|69283.4|69263.4|69287.7|69267.7|69281.1|69261.1|279
1715562000000|2024-05-13 01:00:00|69283.2|69263.2|69286|69266|69298.9|69278.9|69283.2|69263.2|348
1715562300000|2024-05-13 01:05:00|69285.9|69265.9|69279.2|69259.2|69290.6|69270.6|69277.4|69257.4|234
1715562600000|2024-05-13 01:10:00|69279.1|69259.1|69278.6|69258.6|69280.2|69260.2|69266.3|69246.3|348
1715562900000|2024-05-13 01:15:00|69278.7|69258.7|69285.7|69265.7|69286.6|69266.6|69278.7|69258.7|330
1715563200000|2024-05-13 01:20:00|69285.5|69265.5|69276.8|69256.8|69285.5|69265.5|69269.8|69249.8|286
1715563500000|2024-05-13 01:25:00|69275.6|69255.6|69266.2|69246.2|69280.4|69260.4|69266.2|69246.2|312
1715563800000|2024-05-13 01:30:00|69266.9|69246.9|69263|69243|69270.6|69250.6|69260|69240|309
1715564100000|2024-05-13 01:35:00|69263.1|69243.1|69264.4|69244.4|69266.9|69246.9|69257.8|69237.8|305
1715564400000|2024-05-13 01:40:00|69264.2|69244.2|69278.8|69258.8|69282.8|69262.8|69263.7|69243.7|319
1715564700000|2024-05-13 01:45:00|69279.1|69259.1|69290.1|69270.1|69292|69272|69277.2|69257.2|336
1715565000000|2024-05-13 01:50:00|69290.2|69270.2|69289.2|69269.2|69292.8|69272.8|69286.2|69266.2|254
1715565300000|2024-05-13 01:55:00|69289.3|69269.3|69284.8|69264.8|69289.5|69269.5|69283.2|69263.2|275
1715565600000|2024-05-13 02:00:00|69285.1|69265.1|69284.2|69264.2|69286.7|69266.7|69276.5|69256.5|290
1715565900000|2024-05-13 02:05:00|69284.1|69264.1|69279.4|69259.4|69287.5|69267.5|69278.6|69258.6|261
1715566200000|2024-05-13 02:10:00|69279.3|69259.3|69277.9|69257.9|69283.2|69263.2|69275|69255|236
1715566500000|2024-05-13 02:15:00|69278|69258|69277.8|69257.8|69279.9|69259.9|69272.9|69252.9|217
1715566800000|2024-05-13 02:20:00|69278.9|69258.9|69286.5|69266.5|69286.6|69266.6|69278.9|69258.9|234
1715567100000|2024-05-13 02:25:00|69286.4|69266.4|69302.3|69282.3|69305.3|69285.3|69285.5|69265.5|228
1715567400000|2024-05-13 02:30:00|69302.4|69282.4|69293.7|69273.7|69303.6|69283.6|69293.5|69273.5|213
1715567700000|2024-05-13 02:35:00|69293.4|69273.4|69283.8|69263.8|69293.4|69273.4|69279.7|69259.7|275
1715568000000|2024-05-13 02:40:00|69283.3|69263.3|69286.2|69266.2|69288.3|69268.3|69282.8|69262.8|259
1715568300000|2024-05-13 02:45:00|69286.3|69266.3|69270.9|69250.9|69287.9|69267.9|69267.5|69247.5|263
1715568600000|2024-05-13 02:50:00|69270.7|69250.7|69270|69250|69276.5|69256.5|69268.1|69248.1|231
1715568900000|2024-05-13 02:55:00|69269.9|69249.9|69269.6|69249.6|69269.9|69249.9|69262.5|69242.5|268
1715569200000|2024-05-13 03:00:00|69269.7|69249.7|69269.1|69249.1|69278.5|69258.5|69266.9|69246.9|292
1715569500000|2024-05-13 03:05:00|69268.9|69248.9|69274.3|69254.3|69276.8|69256.8|69267.1|69247.1|257
1715569800000|2024-05-13 03:10:00|69274.2|69254.2|69275.7|69255.7|69277.5|69257.5|69271.1|69251.1|238
1715570100000|2024-05-13 03:15:00|69275.8|69255.8|69281|69261|69281.1|69263.7|69275.8|69255.8|249
1715570400000|2024-05-13 03:20:00|69281.3|69261.3|69277.1|69257.1|69284.8|69264.8|69275.1|69255.1|238
1715570700000|2024-05-13 03:25:00|69277.2|69257.2|69270.7|69250.7|69277.4|69257.4|69267.2|69247.2|236
1715571000000|2024-05-13 03:30:00|69270.6|69250.6|69269.8|69249.8|69274.7|69254.7|69269|69249|291
1715571300000|2024-05-13 03:35:00|69269.9|69249.9|69271|69251|69274.1|69254.1|69268.4|69248.4|228
1715571600000|2024-05-13 03:40:00|69271.1|69251.1|69270.7|69250.7|69274.5|69254.5|69268.3|69248.3|262
1715571900000|2024-05-13 03:45:00|69267.3|69247.3|69265.1|69245.1|69268.7|69248.7|69264.3|69244.3|207
1715572200000|2024-05-13 03:50:00|69265|69245|69265.4|69245.4|69269.1|69249.1|69264.9|69244.9|153
1715572500000|2024-05-13 03:55:00|69265.3|69245.3|69268.5|69248.5|69268.6|69248.6|69264.3|69244.3|152
1715572800000|2024-05-13 04:00:00|69268.7|69248.7|69271.8|69251.8|69275.9|69255.9|69264.2|69244.2|220
1715573100000|2024-05-13 04:05:00|69271.9|69251.9|69272.2|69252.2|69272.6|69255.1|69263.4|69243.4|193
1715573400000|2024-05-13 04:10:00|69272.1|69252.1|69273.4|69253.4|69275.6|69255.6|69271|69251|185
1715573700000|2024-05-13 04:15:00|69273.3|69253.3|69273.2|69253.2|69276.5|69256.5|69271.3|69251.3|183
1715574000000|2024-05-13 04:20:00|69273.1|69253.1|69275.1|69255.1|69275.3|69255.3|69272|69252|197
1715574300000|2024-05-13 04:25:00|69275.2|69255.2|69271.6|69256.6|69275.9|69256.6|69271.4|69252.9|190
1715574600000|2024-05-13 04:30:00|69271.7|69256.7|69264.3|69249.3|69274|69256.7|69264|69246.8|194
1715574900000|2024-05-13 04:35:00|69264.2|69249.2|69269.2|69249.2|69271|69253.1|69264.2|69246.3|205
1715575200000|2024-05-13 04:40:00|69269.1|69249.1|69270.4|69250.4|69273.3|69255.6|69269|69249|191
1715575500000|2024-05-13 04:45:00|69270.3|69250.3|69277.8|69257.8|69278.6|69259.7|69270.3|69250.3|174
1715575800000|2024-05-13 04:50:00|69277.5|69257.5|69272.9|69257.9|69277.8|69259.7|69272.9|69253.1|204
1715576100000|2024-05-13 04:55:00|69273|69258|69280.3|69260.3|69283.5|69263.5|69272.8|69254.7|200
1715576400000|2024-05-13 05:00:00|69280.6|69260.6|69271.6|69251.6|69281|69261|69271.4|69251.4|231
1715576700000|2024-05-13 05:05:00|69271.5|69251.5|69271|69251|69273.4|69253.4|69269.7|69249.7|198
1715577000000|2024-05-13 05:10:00|69271.3|69251.3|69271|69251|69274.1|69255.6|69269.3|69249.3|207
1715577300000|2024-05-13 05:15:00|69270.4|69250.4|69271.4|69251.4|69271.4|69251.4|69269.8|69249.8|185
1715577600000|2024-05-13 05:20:00|69271.2|69251.2|69273.6|69253.6|69273.7|69253.7|69266.3|69246.3|191
1715577900000|2024-05-13 05:25:00|69273.7|69253.7|69270.8|69250.8|69277.5|69258.1|69270.3|69250.3|208
1715578200000|2024-05-13 05:30:00|69270.9|69250.9|69264.3|69244.3|69271.3|69251.3|69264.1|69244.1|240
1715578500000|2024-05-13 05:35:00|69264.4|69244.4|69257.7|69237.7|69264.4|69244.4|69253.6|69233.6|265
1715578800000|2024-05-13 05:40:00|69257.6|69237.6|69255.9|69235.9|69260.8|69240.8|69255.7|69235.7|274
1715579100000|2024-05-13 05:45:00|69256|69236|69254.4|69234.4|69256|69236|69245.8|69228|219
1715579400000|2024-05-13 05:50:00|69254.5|69234.5|69258.6|69238.6|69259.5|69241.9|69253.7|69233.7|203
1715579700000|2024-05-13 05:55:00|69258.5|69238.5|69258.6|69238.6|69261.6|69241.6|69258.1|69238.1|245
1715580000000|2024-05-13 06:00:00|69258.3|69238.3|69247.5|69227.5|69261|69241|69239|69224|392
1715580300000|2024-05-13 06:05:00|69247.6|69227.6|69245.6|69230.6|69254.8|69237|69243.7|69223.7|313
1715580600000|2024-05-13 06:10:00|69245.7|69230.7|69259.2|69244.2|69259.7|69244.7|69245.5|69230.5|375
1715580900000|2024-05-13 06:15:00|69259.1|69244.1|69247.8|69232.8|69261.9|69246.9|69247|69232|323
1715581200000|2024-05-13 06:20:00|69247.9|69232.9|69248|69233|69258.5|69243.5|69246.3|69231.3|276
1715581500000|2024-05-13 06:25:00|69248.1|69233.1|69249.9|69234.9|69250.3|69235.3|69243.6|69228.6|315
1715581800000|2024-05-13 06:30:00|69248.5|69233.5|69254.9|69239.9|69256.1|69241.1|69245.1|69230.1|345
1715582100000|2024-05-13 06:35:00|69255|69240|69258.3|69243.3|69260.5|69245.5|69254.6|69239.6|267
1715582400000|2024-05-13 06:40:00|69258.2|69243.2|69255.5|69240.5|69258.7|69243.7|69255.4|69240.4|215
1715582700000|2024-05-13 06:45:00|69255.7|69240.7|69257|69242|69257.6|69242.6|69255.4|69240.4|298
1715583000000|2024-05-13 06:50:00|69257.1|69242.1|69259.2|69244.2|69259.9|69244.9|69250.2|69235.2|311
1715583300000|2024-05-13 06:55:00|69259.5|69244.5|69273.9|69258.9|69282.4|69267.4|69259.5|69244.5|352
1715583600000|2024-05-13 07:00:00|69270.4|69255.4|69256.8|69241.8|69271.4|69256.4|69253|69238|448
1715583900000|2024-05-13 07:05:00|69257|69242|69256|69241|69258.7|69243.7|69249|69232.3|454
1715584200000|2024-05-13 07:10:00|69255.9|69240.9|69275.2|69260.2|69278.6|69263.6|69255.6|69240.6|566
1715584500000|2024-05-13 07:15:00|69275.3|69260.3|69255.1|69240.1|69275.6|69260.6|69251.8|69236.8|566
1715584800000|2024-05-13 07:20:00|69255.2|69240.2|69248.5|69233.5|69259.8|69244.8|69241.6|69224.4|665
1715585100000|2024-05-13 07:25:00|69248.2|69233.2|69232.3|69217.3|69248.8|69233.8|69223.4|69208.4|533
1715585400000|2024-05-13 07:30:00|69232.5|69217.5|69218.9|69203.9|69241.1|69226.1|69216.6|69201.6|472
1715585700000|2024-05-13 07:35:00|69219|69204|69212.5|69197.5|69221.7|69206.7|69209.6|69194.6|461
1715586000000|2024-05-13 07:40:00|69212.4|69197.4|69223.3|69208.3|69229.7|69214.7|69209.9|69194.9|393
1715586300000|2024-05-13 07:45:00|69223.4|69208.4|69232.2|69212.2|69232.3|69212.3|69216.4|69201.4|435
1715586600000|2024-05-13 07:50:00|69232.3|69212.3|69234.9|69219.9|69237.9|69220.2|69219.9|69199.9|381
1715586900000|2024-05-13 07:55:00|69234.5|69219.5|69237.3|69222.3|69249|69232.2|69232.9|69217.9|364
1715587200000|2024-05-13 08:00:00|69237.4|69222.4|69246.5|69231.5|69247.7|69232.7|69236.4|69221.4|502
1715587500000|2024-05-13 08:05:00|69246.4|69231.4|69237.3|69222.3|69250.8|69235.8|69235.4|69220.4|403
1715587800000|2024-05-13 08:10:00|69234.8|69219.8|69218.2|69203.2|69237.8|69222.8|69216.4|69201.4|383
1715588100000|2024-05-13 08:15:00|69218.3|69203.3|69227.7|69212.7|69232.7|69217.7|69217.7|69198|398
1715588400000|2024-05-13 08:20:00|69227.6|69212.6|69230.8|69215.8|69238.4|69223.4|69225.4|69210.4|359
1715588700000|2024-05-13 08:25:00|69230.7|69215.7|69235.1|69220.1|69241.5|69226.5|69229.5|69214.5|327
1715589000000|2024-05-13 08:30:00|69234.5|69219.5|69231.1|69216.1|69236.9|69221.9|69228.6|69213.6|375
1715589300000|2024-05-13 08:35:00|69231.2|69216.2|69221.8|69206.8|69234.8|69219.8|69218.7|69203.7|356
1715589600000|2024-05-13 08:40:00|69221.7|69206.7|69220|69205|69226.9|69211.9|69213.9|69198.9|391
1715589900000|2024-05-13 08:45:00|69220.3|69205.3|69205.1|69190.1|69221|69206|69204.7|69189.7|390
1715590200000|2024-05-13 08:50:00|69205|69190|69197.5|69182.5|69211|69196|69197.5|69182.5|391
1715590500000|2024-05-13 08:55:00|69197.7|69182.7|69192.4|69177.4|69198.2|69183.2|69187.5|69172.5|347
1715590800000|2024-05-13 09:00:00|69192.3|69177.3|69166.8|69151.8|69192.3|69177.3|69160|69145|396
1715591100000|2024-05-13 09:05:00|69166.7|69151.7|69170|69155|69179.4|69164.4|69166|69151|319
1715591400000|2024-05-13 09:10:00|69170.1|69155.1|69179.7|69164.7|69182.3|69167.3|69164|69149|324
1715591700000|2024-05-13 09:15:00|69179.8|69164.8|69176.6|69161.6|69184.9|69169.9|69171.4|69156.4|361
1715592000000|2024-05-13 09:20:00|69176.5|69161.5|69187.5|69172.5|69189.5|69174.5|69175.4|69160.4|347
1715592300000|2024-05-13 09:25:00|69188.3|69173.3|69187.6|69172.6|69189.8|69174.8|69182.7|69167.7|310
1715592600000|2024-05-13 09:30:00|69187.5|69172.5|69189|69174|69208|69188|69186.3|69171.3|339
1715592900000|2024-05-13 09:35:00|69188.9|69173.9|69195.6|69180.6|69202.9|69187.9|69187.9|69172.9|354
1715593200000|2024-05-13 09:40:00|69195.5|69180.5|69192.6|69177.6|69200|69185|69188.8|69173.8|255
1715593500000|2024-05-13 09:45:00|69192.5|69177.5|69197.1|69182.1|69200|69185|69192.2|69177.2|304
1715593800000|2024-05-13 09:50:00|69197.2|69182.2|69199|69184|69206.3|69191.3|69192.3|69177.3|362
1715594100000|2024-05-13 09:55:00|69199.3|69184.3|69198.8|69183.8|69199.8|69184.8|69189.3|69174.3|358
1715594400000|2024-05-13 10:00:00|69199.4|69184.4|69190.1|69175.1|69208|69193|69190.1|69175.1|392
1715594700000|2024-05-13 10:05:00|69190.6|69175.6|69193|69178|69195.6|69180.6|69184.1|69169.1|322
1715595000000|2024-05-13 10:10:00|69193.2|69178.2|69188.8|69173.8|69194|69179|69185.2|69167.7|279
1715595300000|2024-05-13 10:15:00|69188.7|69173.7|69190.2|69175.2|69193.1|69178.1|69186.3|69171.3|253
1715595600000|2024-05-13 10:20:00|69190.1|69175.1|69193.5|69178.5|69198.8|69183.8|69187|69172|317
1715595900000|2024-05-13 10:25:00|69193.4|69178.4|69202.7|69187.7|69209.9|69194.9|69192|69177|312
1715596200000|2024-05-13 10:30:00|69202.5|69187.5|69219.4|69204.4|69223.5|69208.5|69197.7|69182.7|320
1715596500000|2024-05-13 10:35:00|69219.6|69204.6|69222.9|69207.9|69226|69211|69211.5|69196.5|329
1715596800000|2024-05-13 10:40:00|69222.8|69207.8|69221.9|69206.9|69234.2|69219.2|69219.2|69204.2|370
1715597100000|2024-05-13 10:45:00|69222|69207|69220.7|69205.7|69227|69212|69217.8|69202.8|279
1715597400000|2024-05-13 10:50:00|69221|69206|69214.6|69199.6|69224.9|69209.9|69213.6|69198.6|340
1715597700000|2024-05-13 10:55:00|69214.4|69199.4|69206|69191|69218.2|69203.2|69202.4|69187.4|333
1715598000000|2024-05-13 11:00:00|69205.9|69190.9|69195.4|69180.4|69209.1|69194.1|69193.4|69178.4|360
1715598300000|2024-05-13 11:05:00|69195.5|69180.5|69188.7|69173.7|69199.8|69184.8|69187.3|69172.3|326
1715598600000|2024-05-13 11:10:00|69188.6|69173.6|69185|69170|69190.6|69175.6|69184|69169|265
1715598900000|2024-05-13 11:15:00|69185.1|69170.1|69188.2|69173.2|69189.9|69174.9|69182.4|69167.4|327
1715599200000|2024-05-13 11:20:00|69188.3|69173.3|69180.8|69165.8|69190.6|69175.6|69175.7|69160.7|319
1715599500000|2024-05-13 11:25:00|69180.9|69165.9|69181.7|69166.7|69187|69171.5|69179.2|69164.2|297
1715599800000|2024-05-13 11:30:00|69182.2|69167.2|69174.9|69159.9|69183.3|69168.3|69173.7|69158.7|242
1715600100000|2024-05-13 11:35:00|69174.8|69159.8|69176.8|69161.8|69182.5|69167.5|69174.5|69159.5|268
1715600400000|2024-05-13 11:40:00|69177|69162|69161.5|69146.5|69177.1|69162.1|69160|69145|264
1715600700000|2024-05-13 11:45:00|69161.2|69146.2|69132.8|69112.8|69167.3|69152.3|69126.3|69106.3|389
1715601000000|2024-05-13 11:50:00|69132.7|69112.7|69132.3|69117.3|69134.8|69119.8|69123.5|69107.9|386
1715601300000|2024-05-13 11:55:00|69135.4|69120.4|69156.9|69141.9|69160.8|69145.8|69135.4|69120.4|491
1715601600000|2024-05-13 12:00:00|69156.8|69141.8|69123.5|69108.5|69159.3|69144.3|69120.9|69105.9|436
1715601900000|2024-05-13 12:05:00|69123.7|69108.7|69121.3|69101.3|69127.5|69112.5|69109.5|69094.5|358
1715602200000|2024-05-13 12:10:00|69121.4|69101.4|69112.2|69097.2|69122.4|69104.4|69104|69089|364
1715602500000|2024-05-13 12:15:00|69111.3|69096.3|69116.9|69101.9|69116.9|69101.9|69101.4|69086.4|401
1715602800000|2024-05-13 12:20:00|69115.6|69100.6|69111.8|69096.8|69117|69102|69107.9|69092.9|367
1715603100000|2024-05-13 12:25:00|69111.9|69096.9|69108.7|69093.7|69112.3|69097.3|69098.8|69083.8|363
1715603400000|2024-05-13 12:30:00|69108.8|69093.8|69106.4|69091.4|69109.7|69094.7|69100.9|69085.9|383
1715603700000|2024-05-13 12:35:00|69106.5|69091.5|69114.5|69099.5|69116.2|69101.2|69103.2|69088.2|346
1715604000000|2024-05-13 12:40:00|69114.6|69099.6|69111.4|69096.4|69115.7|69100.7|69097.9|69082.9|415
1715604300000|2024-05-13 12:45:00|69111.3|69096.3|69110.6|69095.6|69114.2|69099.2|69102.4|69087.4|332
1715604600000|2024-05-13 12:50:00|69110.5|69095.5|69094.8|69079.8|69122|69107|69093.6|69077.9|431
1715604900000|2024-05-13 12:55:00|69094.2|69079.2|69097.6|69082.6|69104.9|69089.9|69085.7|69070.7|411
1715605200000|2024-05-13 13:00:00|69097.8|69082.8|69096.4|69081.4|69106.3|69091.3|69087.4|69072.4|427
1715605500000|2024-05-13 13:05:00|69096.3|69081.3|69093.4|69078.4|69096.6|69081.6|69084.6|69069.6|371
1715605800000|2024-05-13 13:10:00|69093.3|69078.3|69078.9|69063.9|69097|69082|69078.5|69063.5|446
1715606100000|2024-05-13 13:15:00|69079.1|69064.1|69066.8|69051.8|69079.2|69064.2|69059.8|69044.8|508
1715606400000|2024-05-13 13:20:00|69066.7|69051.7|69075.3|69060.3|69075.8|69060.8|69060.1|69045.1|428
1715606700000|2024-05-13 13:25:00|69075.2|69060.2|69062.4|69047.4|69076.3|69061.3|69061.1|69046.1|401
1715607000000|2024-05-13 13:30:00|69062.2|69047.2|69047.9|69032.9|69064.8|69049.8|69043.3|69028.3|510
1715607300000|2024-05-13 13:35:00|69048.1|69033.1|69063.1|69048.1|69064.7|69049.7|69045.2|69030.2|492
1715607600000|2024-05-13 13:40:00|69064.3|69049.3|69067.7|69052.7|69077.4|69062.4|69061.9|69046.9|456
1715607900000|2024-05-13 13:45:00|69067.3|69052.3|69062.4|69047.4|69068.3|69053.3|69060.4|69045.4|481
1715608200000|2024-05-13 13:50:00|69062.5|69047.5|69059.7|69044.7|69064.3|69049.3|69056.4|69041.4|413
1715608500000|2024-05-13 13:55:00|69059.8|69044.8|69059.6|69044.6|69065.7|69050.7|69053|69038|367
1715608800000|2024-05-13 14:00:00|69059.5|69044.5|69067.2|69052.2|69069.4|69054.4|69059.4|69044.4|427
1715609100000|2024-05-13 14:05:00|69067.1|69052.1|69102.3|69087.3|69104.8|69089.8|69066.2|69051.2|460
1715609400000|2024-05-13 14:10:00|69102.7|69087.7|69097.2|69082.2|69113.9|69098.9|69095.5|69080.5|475
1715609700000|2024-05-13 14:15:00|69097.7|69082.7|69085.6|69070.6|69097.8|69082.8|69084.5|69069.5|351
1715610000000|2024-05-13 14:20:00|69085.7|69070.7|69084.3|69069.3|69093.8|69078.8|69079.8|69064.8|408
1715610300000|2024-05-13 14:25:00|69084.4|69069.4|69066.3|69051.3|69092.5|69077.5|69053.3|69038.3|479
1715610600000|2024-05-13 14:30:00|69066.4|69051.4|69076.4|69061.4|69085.1|69070.1|69066|69051|419
1715610900000|2024-05-13 14:35:00|69076.1|69061.1|69067.9|69052.9|69081.8|69066.8|69067.2|69052.2|406
1715611200000|2024-05-13 14:40:00|69067.8|69052.8|69056.5|69041.5|69067.9|69052.9|69055.7|69040.7|369
1715611500000|2024-05-13 14:45:00|69056.6|69041.6|69056.4|69041.4|69068.6|69053.6|69056|69041|377
1715611800000|2024-05-13 14:50:00|69056.5|69041.5|69059.9|69044.9|69069.8|69054.8|69052.8|69037.8|431
1715612100000|2024-05-13 14:55:00|69060.9|69045.9|69058.2|69043.2|69065.4|69050.4|69055.2|69038.7|558
1715612400000|2024-05-13 15:00:00|69057.9|69042.9|69129|69114|69139.2|69123.2|69056|69041|664
1715612700000|2024-05-13 15:05:00|69129.1|69114.1|69121.8|69106.8|69139.5|69124.5|69118.9|69103.9|613
1715613000000|2024-05-13 15:10:00|69119.7|69104.7|69128.8|69113.8|69131.5|69116.5|69111.6|69096.6|484
1715613300000|2024-05-13 15:15:00|69128.9|69113.9|69129.4|69114.4|69132.7|69117.7|69119.2|69104.2|527
1715613600000|2024-05-13 15:20:00|69129.3|69114.3|69123.5|69108.5|69135.6|69120.6|69119.7|69104.7|602
1715613900000|2024-05-13 15:25:00|69123.9|69108.9|69145.4|69130.4|69148.3|69133.3|69123.7|69108.7|438
1715614200000|2024-05-13 15:30:00|69145.5|69130.5|69133.9|69118.9|69150.6|69135.6|69129|69114|442
1715614500000|2024-05-13 15:35:00|69133.5|69118.5|69126.5|69111.5|69138.7|69123.7|69122.5|69107.5|410
1715614800000|2024-05-13 15:40:00|69126.6|69111.6|69132|69117|69135.4|69120.4|69126.6|69111.6|527
1715615100000|2024-05-13 15:45:00|69131.9|69116.9|69124.1|69109.1|69132.5|69117.5|69118.8|69103.8|469
1715615400000|2024-05-13 15:50:00|69124.5|69109.5|69114.6|69099.6|69132.2|69117.2|69114.6|69099.6|313
1715615700000|2024-05-13 15:55:00|69114.7|69099.7|69111.7|69096.7|69124.8|69109.8|69111.5|69096.5|372
1715616000000|2024-05-13 16:00:00|69112|69097|69105.1|69090.1|69112.3|69097.3|69098.7|69083.7|393
1715616300000|2024-05-13 16:05:00|69105.2|69090.2|69099.9|69084.9|69105.9|69090.9|69093.4|69078.4|322
1715616600000|2024-05-13 16:10:00|69099.8|69084.8|69098.4|69083.4|69102.9|69087.9|69095|69080|374
1715616900000|2024-05-13 16:15:00|69098.6|69083.6|69093.8|69078.8|69100.5|69085.5|69090|69075|349
1715617200000|2024-05-13 16:20:00|69093.9|69078.9|69096.7|69081.7|69100.4|69085.4|69093.2|69078.2|255
1715617500000|2024-05-13 16:25:00|69096.6|69081.6|69099.4|69084.4|69105.5|69090.5|69095.3|69080.3|363
1715617800000|2024-05-13 16:30:00|69099.5|69084.5|69101.4|69086.4|69106.3|69091.3|69095.7|69080.7|316
1715618100000|2024-05-13 16:35:00|69101.6|69086.6|69108.3|69093.3|69111|69096|69101.6|69086.6|275
1715618400000|2024-05-13 16:40:00|69108.2|69093.2|69111.9|69096.9|69112|69097|69107.1|69092.1|228
1715618700000|2024-05-13 16:45:00|69111.8|69096.8|69109.5|69094.5|69112.4|69097.4|69108.8|69093.8|237
1715619000000|2024-05-13 16:50:00|69109.4|69094.4|69124.1|69109.1|69126.1|69111.1|69108.9|69093.9|204
1715619300000|2024-05-13 16:55:00|69124|69109|69128.4|69113.4|69129.9|69114.9|69121.7|69106.7|229
1715619600000|2024-05-13 17:00:00|69128.5|69113.5|69136.9|69121.9|69136.9|69121.9|69125|69110|257
1715619900000|2024-05-13 17:05:00|69137|69122|69155.1|69140.1|69155.5|69140.5|69136.4|69121.4|318
1715620200000|2024-05-13 17:10:00|69155.2|69140.2|69171.1|69156.1|69171.5|69156.5|69154.3|69139.3|343
1715620500000|2024-05-13 17:15:00|69171|69156|69158.7|69143.7|69171.3|69156.3|69156.6|69141.6|259
1715620800000|2024-05-13 17:20:00|69158.6|69143.6|69164.1|69149.1|69165|69150|69157.9|69142.9|283
1715621100000|2024-05-13 17:25:00|69164.2|69149.2|69141.7|69126.7|69165.6|69150.6|69140.8|69125.8|313
1715621400000|2024-05-13 17:30:00|69141.6|69126.6|69137|69122|69150.4|69135.4|69136.4|69121.4|277
1715621700000|2024-05-13 17:35:00|69136.9|69121.9|69136.6|69121.6|69137.4|69122.4|69133.1|69118.1|221
1715622000000|2024-05-13 17:40:00|69136.7|69121.7|69140.4|69125.4|69143.4|69128.4|69132.8|69117.8|194
1715622300000|2024-05-13 17:45:00|69140|69125|69139|69124|69141.9|69126.9|69136.1|69121.1|247
1715622600000|2024-05-13 17:50:00|69137.6|69122.6|69132.2|69117.2|69137.6|69122.6|69126|69111|232
1715622900000|2024-05-13 17:55:00|69132.1|69117.1|69140.4|69125.4|69142.5|69127.5|69130.9|69115.9|264
1715623200000|2024-05-13 18:00:00|69140.5|69125.5|69150.8|69135.8|69154.4|69139.4|69139.8|69124.8|330
1715623500000|2024-05-13 18:05:00|69150.9|69135.9|69154.6|69139.6|69154.6|69139.6|69149|69134|284
1715623800000|2024-05-13 18:10:00|69154.7|69139.7|69148.6|69133.6|69156.6|69141.6|69145.9|69130.9|232
1715624100000|2024-05-13 18:15:00|69148.7|69133.7|69146.9|69131.9|69148.7|69133.7|69144.9|69129.9|227
1715624400000|2024-05-13 18:20:00|69147|69132|69151.9|69136.9|69151.9|69136.9|69146.4|69131.4|212
1715624700000|2024-05-13 18:25:00|69152|69137|69148.9|69133.9|69153.8|69138.8|69144.4|69129.4|285
1715625000000|2024-05-13 18:30:00|69149|69134|69139.9|69124.9|69151.5|69136.5|69139.4|69124.4|257
1715625300000|2024-05-13 18:35:00|69140|69125|69129.6|69114.6|69140.1|69125.1|69129.6|69114.6|229
1715625600000|2024-05-13 18:40:00|69129.7|69114.7|69136.7|69121.7|69136.7|69121.7|69129.1|69114.1|232
1715625900000|2024-05-13 18:45:00|69136.6|69121.6|69145.8|69130.8|69145.8|69130.8|69136.6|69121.6|207
1715626200000|2024-05-13 18:50:00|69145.9|69130.9|69152.6|69137.6|69153|69138|69141.3|69126.3|247
1715626500000|2024-05-13 18:55:00|69152.8|69137.8|69154.2|69139.2|69156.1|69141.1|69150.8|69135.8|266
1715626800000|2024-05-13 19:00:00|69154.1|69139.1|69167.2|69152.2|69168.9|69153.9|69152|69137|280
1715627100000|2024-05-13 19:05:00|69167.1|69152.1|69166.9|69151.9|69172.2|69157.2|69166.2|69151.2|228
1715627400000|2024-05-13 19:10:00|69167|69152|69169.5|69154.5|69171.7|69156.7|69166.8|69151.8|222
1715627700000|2024-05-13 19:15:00|69169.3|69154.3|69166.4|69151.4|69170.4|69155.4|69163.6|69148.6|236
1715628000000|2024-05-13 19:20:00|69166.3|69151.3|69172.9|69157.9|69173.2|69158.2|69165.4|69150.4|253
1715628300000|2024-05-13 19:25:00|69172.8|69157.8|69169.9|69154.9|69173|69158|69169|69154|235
1715628600000|2024-05-13 19:30:00|69170|69155|69166.5|69151.5|69173.2|69158.2|69166.4|69151.4|305
1715628900000|2024-05-13 19:35:00|69166.4|69151.4|69169.9|69154.9|69170.1|69155.1|69166.4|69151.4|250
1715629200000|2024-05-13 19:40:00|69169.8|69154.8|69170.3|69155.3|69172.5|69157.5|69165.6|69150.6|253
1715629500000|2024-05-13 19:45:00|69170.4|69155.4|69171.9|69156.9|69173.8|69158.8|69169.9|69154.9|260
1715629800000|2024-05-13 19:50:00|69172|69157|69170.1|69155.1|69173.1|69158.1|69169.5|69154.5|219
1715630100000|2024-05-13 19:55:00|69170.2|69155.2|69160.2|69145.2|69170.6|69155.6|69160.2|69145.2|251
1715630400000|2024-05-13 20:00:00|69160.1|69145.1|69163.2|69148.2|69166.4|69150.1|69159.4|69144.4|279
1715630700000|2024-05-13 20:05:00|69163.1|69148.1|69163.2|69148.2|69163.8|69148.8|69162.9|69147.9|155
1715631000000|2024-05-13 20:10:00|69163.5|69148.5|69161|69146|69163.9|69148.9|69160.9|69145.9|104
1715631300000|2024-05-13 20:15:00|69160.8|69145.8|69155.8|69140.8|69160.8|69145.8|69155.6|69140.6|149
1715631600000|2024-05-13 20:20:00|69155.9|69140.9|69157|69142|69157.1|69142.1|69153.9|69138.9|120
1715631900000|2024-05-13 20:25:00|69156.9|69141.9|69156|69141|69159.9|69143|69155.2|69136.4|171
1715632200000|2024-05-13 20:30:00|69156.3|69141.3|69159|69139|69163.4|69144.7|69156|69139|205
1715632500000|2024-05-13 20:35:00|69159.1|69139.1|69156.2|69141.2|69159.5|69142.2|69156.1|69136.8|99
1715632800000|2024-05-13 20:40:00|69156.1|69141.1|69158.4|69138.4|69160|69141.8|69155.6|69136.7|177
1715633100000|2024-05-13 20:45:00|69158.5|69138.5|69159.5|69139.5|69162.4|69144.4|69154.4|69136.7|146
1715633400000|2024-05-13 20:50:00|69159.4|69139.4|69154.3|69139.3|69159.5|69140.3|69153.5|69136|114
1715633700000|2024-05-13 20:55:00|69156.5|69136.5|69157.2|69137.2|69158.3|69138.3|69154.9|69134.9|129
1715634000000|2024-05-13 21:00:00|69169|69131.7|69155.5|69131.1|69175.8|69139.6|69155.5|69123.9|19
1715634300000|2024-05-13 21:05:00|69156.1|69130.5|69163.7|69118|69164.4|69132.2|69144.8|69114.9|176
1715634600000|2024-05-13 21:10:00|69164.1|69117.9|69167.2|69124.7|69174.2|69126.2|69163.8|69117.1|101
1715634900000|2024-05-13 21:15:00|69167|69123|69167.7|69132.4|69171.4|69138.1|69161.7|69120.1|122
1715635200000|2024-05-13 21:20:00|69167.3|69132.8|69167.2|69134.7|69167.9|69135.7|69167.2|69132.8|34
1715635500000|2024-05-13 21:25:00|69167|69134.9|69164.6|69121.7|69167.9|69135.6|69161.5|69119.6|83
1715635800000|2024-05-13 21:30:00|69164.5|69121.8|69158.6|69125.7|69164.9|69125.9|69156.1|69117.5|233
1715636100000|2024-05-13 21:35:00|69158.5|69125.9|69153|69129.9|69158.7|69130.8|69152.4|69123.4|260
1715636400000|2024-05-13 21:40:00|69152.4|69128.9|69165.6|69121|69166.1|69130.1|69152.1|69118.5|93
1715636700000|2024-05-13 21:45:00|69167.2|69128.6|69162.5|69133.4|69167.2|69134.4|69158|69122.2|102
1715637000000|2024-05-13 21:50:00|69162.7|69133.9|69156.7|69122.8|69164.4|69136.2|69156.4|69115.7|142
1715637300000|2024-05-13 21:55:00|69156.5|69121.9|69163.1|69110.2|69177.2|69136.4|69152.5|69107.8|166
1715637600000|2024-05-13 22:00:00|69152.9|69109.7|69149.2|69129.2|69159.9|69131.3|69140.2|69109.7|221
1715637900000|2024-05-13 22:05:00|69149.3|69129.3|69151.3|69131.3|69151.5|69131.5|69148.7|69128.7|97
1715638200000|2024-05-13 22:10:00|69151.6|69131.6|69154|69134|69155.4|69135.4|69151|69131|84
1715638500000|2024-05-13 22:15:00|69154.1|69134.1|69154.6|69134.6|69156.1|69136.1|69152.8|69132.8|100
1715638800000|2024-05-13 22:20:00|69155|69135|69155.3|69135.3|69157.5|69139|69152.7|69133.1|124
1715639100000|2024-05-13 22:25:00|69155.4|69135.4|69151.6|69131.6|69158.6|69138.6|69151.4|69131.4|131
1715639400000|2024-05-13 22:30:00|69153.3|69133.3|69150.5|69130.5|69154.3|69134.3|69150.2|69130.2|136
1715639700000|2024-05-13 22:35:00|69150.4|69130.4|69150.1|69130.1|69151.2|69131.2|69149.8|69129.8|113
1715640000000|2024-05-13 22:40:00|69150.6|69130.6|69152.9|69132.9|69153|69133|69147.4|69129.9|128
1715640300000|2024-05-13 22:45:00|69152.8|69132.8|69153.5|69133.5|69154|69137.1|69151|69132.7|74
1715640600000|2024-05-13 22:50:00|69151.7|69136.7|69151.8|69131.8|69153.9|69137|69149.6|69131.6|82
1715640900000|2024-05-13 22:55:00|69151.9|69131.9|69149|69134|69152.9|69134.9|69149|69131.2|82
1715641200000|2024-05-13 23:00:00|69148.9|69133.9|69150.5|69130.5|69152.7|69135.1|69148|69130.5|103
1715641500000|2024-05-13 23:05:00|69150.4|69130.4|69151.8|69131.8|69152.1|69132.7|69142.6|69125.3|90
1715641800000|2024-05-13 23:10:00|69151.9|69131.9|69143.6|69123.6|69152|69134.4|69142.3|69122.3|98
1715642100000|2024-05-13 23:15:00|69143.2|69123.2|69136.4|69116.4|69143.2|69123.2|69133.5|69115.4|107
1715642400000|2024-05-13 23:20:00|69136.5|69116.5|69137.3|69117.3|69139.2|69119.5|69133.3|69116.1|120
1715642700000|2024-05-13 23:25:00|69137.4|69117.4|69130.7|69115.7|69137.7|69119.8|69129.9|69112.5|113
1715643000000|2024-05-13 23:30:00|69130.5|69115.5|69136.3|69116.3|69138.9|69120.7|69130.5|69113.1|136
1715643300000|2024-05-13 23:35:00|69136.4|69116.4|69134.6|69119.6|69137.8|69119.7|69132.8|69116.1|117
1715643600000|2024-05-13 23:40:00|69134.5|69119.5|69137|69117|69138.2|69119.6|69133.3|69116.5|136
1715643900000|2024-05-13 23:45:00|69137.1|69117.1|69130.2|69110.2|69138|69120.4|69129.1|69109.1|188
1715644200000|2024-05-13 23:50:00|69130.3|69110.3|69129.4|69109.4|69133.1|69114|69127.2|69107.3|144
1715644500000|2024-05-13 23:55:00|69129.5|69109.5|69135.1|69120.1|69137.8|69120.1|69127.7|69109.5|118
1715644800000|2024-05-14 00:00:00|69135.2|69120.2|69151.1|69131.1|69152.4|69134.8|69135.2|69115.9|229
1715645100000|2024-05-14 00:05:00|69151|69131|69151.6|69136.6|69158.2|69138.2|69148.3|69128.6|190
1715645400000|2024-05-14 00:10:00|69151.7|69136.7|69150.9|69130.9|69160.2|69140.2|69150.1|69130.1|191
1715645700000|2024-05-14 00:15:00|69150.8|69130.8|69151.8|69131.8|69152.1|69132.9|69147.2|69128.6|159
1715646000000|2024-05-14 00:20:00|69151.6|69131.6|69159|69139|69159.6|69142.3|69145.7|69125.7|193
1715646300000|2024-05-14 00:25:00|69159.1|69139.1|69165.5|69145.5|69166.2|69146.2|69155.5|69138.4|154
1715646600000|2024-05-14 00:30:00|69165.3|69145.3|69169.1|69149.1|69169.5|69149.5|69161.6|69141.6|213
1715646900000|2024-05-14 00:35:00|69168.8|69148.8|69168.4|69153.4|69172.2|69153.7|69165.6|69146.2|142
1715647200000|2024-05-14 00:40:00|69168.5|69153.5|69176.2|69161.2|69176.6|69161.6|69165.1|69145.1|182
1715647500000|2024-05-14 00:45:00|69176.3|69161.3|69169.1|69149.1|69176.7|69161.4|69164.6|69144.6|226
1715647800000|2024-05-14 00:50:00|69169|69149|69167.5|69147.5|69171|69152|69161.3|69142.8|250
1715648100000|2024-05-14 00:55:00|69167.7|69147.7|69165|69145|69170|69150|69160.9|69140.9|242
1715648400000|2024-05-14 01:00:00|69164.9|69144.9|69153.8|69133.8|69165.5|69145.5|69150.8|69130.8|265
1715648700000|2024-05-14 01:05:00|69153.7|69133.7|69156.5|69136.5|69160.9|69140.9|69151.7|69133.5|215
1715649000000|2024-05-14 01:10:00|69156.3|69136.3|69152.9|69137.9|69160.8|69140.8|69152.9|69133.3|230
1715649300000|2024-05-14 01:15:00|69155.9|69135.9|69172.1|69152.1|69176.4|69156.4|69155.9|69135.9|263
1715649600000|2024-05-14 01:20:00|69172|69152|69175.1|69155.1|69177.2|69157.2|69171.9|69151.9|201
1715649900000|2024-05-14 01:25:00|69175.2|69155.2|69176.3|69156.3|69176.4|69158.6|69169.9|69151.9|207
1715650200000|2024-05-14 01:30:00|69176.4|69156.4|69179.9|69159.9|69181|69161|69172.4|69152.4|303
1715650500000|2024-05-14 01:35:00|69179.5|69159.5|69180|69160|69182.4|69162.4|69172.7|69152.7|216
1715650800000|2024-05-14 01:40:00|69180.1|69160.1|69176.1|69156.1|69182.5|69163.1|69175.8|69155.8|232
1715651100000|2024-05-14 01:45:00|69176.2|69156.2|69167.5|69147.5|69176.2|69157.1|69166.3|69146.3|230
1715651400000|2024-05-14 01:50:00|69167.4|69147.4|69161|69141|69167.4|69147.4|69160.2|69140.2|294
1715651700000|2024-05-14 01:55:00|69160.9|69140.9|69164.2|69144.2|69164.4|69144.4|69155.2|69135.2|264
1715652000000|2024-05-14 02:00:00|69164.1|69144.1|69171.1|69151.1|69173.7|69153.7|69163.1|69143.1|231
1715652300000|2024-05-14 02:05:00|69171|69151|69177.7|69157.7|69180.3|69162.6|69171|69151|200
1715652600000|2024-05-14 02:10:00|69177.8|69157.8|69174.2|69154.2|69178|69160.4|69171.3|69153.6|244
1715652900000|2024-05-14 02:15:00|69174.3|69154.3|69173.4|69158.4|69179.8|69159.8|69171.1|69153.4|164
1715653200000|2024-05-14 02:20:00|69173.3|69158.3|69173.8|69153.8|69174.2|69159.2|69171.2|69153.4|109
1715653500000|2024-05-14 02:25:00|69173.9|69153.9|69178.4|69158.4|69179.9|69159.9|69173.2|69153.6|170
1715653800000|2024-05-14 02:30:00|69178.3|69158.3|69180|69160|69180.9|69160.9|69171.5|69156.2|164
1715654100000|2024-05-14 02:35:00|69179.9|69159.9|69179.4|69159.4|69182.5|69162.9|69175.5|69156.5|166
1715654400000|2024-05-14 02:40:00|69179.3|69159.3|69179.8|69159.8|69180.7|69162.7|69177|69157|155
1715654700000|2024-05-14 02:45:00|69177|69157|69178.5|69158.5|69178.5|69159.7|69172.6|69154.1|207
1715655000000|2024-05-14 02:50:00|69178.3|69158.3|69176.3|69156.3|69180.3|69160.3|69170.8|69152.1|234
1715655300000|2024-05-14 02:55:00|69176.2|69156.2|69168.2|69148.2|69176.3|69157|69165.9|69145.9|251
1715655600000|2024-05-14 03:00:00|69168.1|69148.1|69176.6|69156.6|69176.9|69156.9|69163.4|69147.5|261
1715655900000|2024-05-14 03:05:00|69176.7|69156.7|69173.3|69153.3|69177.1|69157.1|69169.4|69150.1|205
1715656200000|2024-05-14 03:10:00|69173.4|69153.4|69174.1|69154.1|69174.1|69154.1|69170.1|69150.1|232
1715656500000|2024-05-14 03:15:00|69174.2|69154.2|69170.5|69150.5|69176.3|69158.4|69166.7|69149.4|185
1715656800000|2024-05-14 03:20:00|69172.6|69152.6|69176.7|69156.7|69176.7|69156.7|69167.4|69149.9|215
1715657100000|2024-05-14 03:25:00|69176.8|69156.8|69167.7|69147.7|69176.8|69159.5|69167.1|69147.4|184
1715657400000|2024-05-14 03:30:00|69167.6|69147.6|69165.4|69145.4|69167.6|69147.6|69158.5|69141.3|203
1715657700000|2024-05-14 03:35:00|69165.5|69145.5|69158.6|69143.6|69165.5|69147.8|69158.1|69140.9|171
1715658000000|2024-05-14 03:40:00|69158.8|69143.8|69160.7|69145.7|69167.1|69147.1|69158.1|69141.2|171
1715658300000|2024-05-14 03:45:00|69160.6|69145.6|69170.3|69155.3|69173.3|69155.5|69160.6|69143.3|195
1715658600000|2024-05-14 03:50:00|69170.4|69155.4|69170.1|69155.1|69174.6|69156.9|69170.1|69151.3|177
1715658900000|2024-05-14 03:55:00|69170.2|69155.2|69162.6|69142.6|69174|69156.5|69162.1|69142.1|203
1715659200000|2024-05-14 04:00:00|69162.5|69142.5|69161.7|69141.7|69163.7|69144.9|69158.6|69140.9|225
1715659500000|2024-05-14 04:05:00|69161.8|69141.8|69159.4|69144.4|69161.9|69144.8|69158.5|69141.3|107
1715659800000|2024-05-14 04:10:00|69159.6|69144.6|69154.8|69139.8|69160.1|69144.6|69153.8|69136.4|147
1715660100000|2024-05-14 04:15:00|69155.3|69140.3|69159|69144|69159.1|69144.1|69152.4|69136.2|140
1715660400000|2024-05-14 04:20:00|69158.9|69143.9|69159.8|69144.8|69164.6|69147.2|69158.5|69142.9|129
1715660700000|2024-05-14 04:25:00|69159.7|69144.7|69161.5|69146.5|69166|69151|69159.7|69144.7|146
1715661000000|2024-05-14 04:30:00|69161.4|69146.4|69164.7|69149.7|69167.7|69150.1|69160.3|69145.3|191
1715661300000|2024-05-14 04:35:00|69164.8|69149.8|69166.2|69146.2|69167.9|69150.2|69162|69144.4|158
1715661600000|2024-05-14 04:40:00|69166.3|69146.3|69160.1|69145.1|69171|69153.6|69160.1|69145.1|146
1715661900000|2024-05-14 04:45:00|69160.2|69145.2|69164.9|69149.9|69166.5|69151.5|69159.9|69144.9|144
1715662200000|2024-05-14 04:50:00|69165|69150|69173.1|69153.1|69173.1|69156.7|69164.9|69149.9|157
1715662500000|2024-05-14 04:55:00|69173.2|69153.2|69176.5|69156.5|69176.7|69158.7|69169.4|69151.7|179
1715662800000|2024-05-14 05:00:00|69176.4|69156.4|69174.3|69159.3|69181.6|69162.3|69173.8|69156.2|169
1715663100000|2024-05-14 05:05:00|69174.4|69159.4|69174.3|69159.3|69176.8|69159.7|69173.1|69155.6|142
1715663400000|2024-05-14 05:10:00|69174.2|69159.2|69178.2|69163.2|69180.2|69165.2|69173.8|69158.8|154
1715663700000|2024-05-14 05:15:00|69178.4|69163.4|69178|69163|69180.9|69165.9|69177.3|69162.3|156
1715664000000|2024-05-14 05:20:00|69178.1|69163.1|69171.4|69156.4|69178.1|69163.1|69170.8|69153.7|138
1715664300000|2024-05-14 05:25:00|69171.3|69156.3|69175.7|69155.7|69176.2|69158.5|69170.5|69153.6|151
1715664600000|2024-05-14 05:30:00|69175.8|69155.8|69171.3|69156.3|69176.7|69156.7|69170.9|69153.4|132
1715664900000|2024-05-14 05:35:00|69171.4|69156.4|69165.2|69150.2|69172.7|69157|69164.9|69147.4|172
1715665200000|2024-05-14 05:40:00|69165.3|69150.3|69169.4|69149.4|69170.6|69152.7|69164.6|69148.2|163
1715665500000|2024-05-14 05:45:00|69169.6|69149.6|69178.2|69158.2|69178.6|69161.2|69169.5|69149.5|178
1715665800000|2024-05-14 05:50:00|69178.3|69158.3|69171.9|69151.9|69178.3|69160.8|69166.3|69148.7|183
1715666100000|2024-05-14 05:55:00|69172|69152|69172.8|69152.8|69181.8|69161.8|69171.9|69151.9|251
1715666400000|2024-05-14 06:00:00|69172.6|69152.6|69176.6|69156.6|69178.4|69158.4|69163.3|69143.3|452
1715666700000|2024-05-14 06:05:00|69176.9|69156.9|69167.6|69147.6|69176.9|69156.9|69164.8|69144.8|331
1715667000000|2024-05-14 06:10:00|69167.5|69147.5|69163.9|69143.9|69174.8|69154.8|69163.4|69143.4|307
1715667300000|2024-05-14 06:15:00|69164|69144|69161.1|69146.1|69165.1|69148.6|69150.8|69135.8|276
1715667600000|2024-05-14 06:20:00|69161.3|69146.3|69166.2|69151.2|69173.3|69158.3|69161.3|69146.3|289
1715667900000|2024-05-14 06:25:00|69166.3|69151.3|69188.2|69168.2|69188.3|69168.3|69165.1|69148.9|267
1715668200000|2024-05-14 06:30:00|69188.4|69168.4|69180|69160|69194.2|69174.2|69172.4|69152.4|340
1715668500000|2024-05-14 06:35:00|69180.5|69160.5|69163.9|69148.9|69181.4|69162.4|69163.9|69148.9|255
1715668800000|2024-05-14 06:40:00|69164|69149|69172.8|69157.8|69173.1|69158.1|69162.5|69147.5|296
1715669100000|2024-05-14 06:45:00|69172.9|69157.9|69160.8|69145.8|69172.9|69157.9|69160.5|69144.9|259
1715669400000|2024-05-14 06:50:00|69159.4|69144.4|69169.9|69154.9|69171.4|69156.4|69159.4|69142.2|242
1715669700000|2024-05-14 06:55:00|69169.8|69154.8|69165.2|69145.2|69170.1|69155.1|69157.8|69142.6|344
1715670000000|2024-05-14 07:00:00|69164.9|69144.9|69166.4|69151.4|69170.9|69155.9|69154.6|69139.6|433
1715670300000|2024-05-14 07:05:00|69166.3|69151.3|69172.3|69157.3|69174.7|69159.7|69164.6|69149.6|421
1715670600000|2024-05-14 07:10:00|69172.1|69157.1|69162|69147|69172.2|69157.2|69161.1|69146.1|330
1715670900000|2024-05-14 07:15:00|69161.9|69146.9|69166.6|69151.6|69168.6|69153.6|69155.2|69140.2|295
1715671200000|2024-05-14 07:20:00|69166.5|69151.5|69166.7|69151.7|69172.1|69157.1|69159.1|69144.1|358
1715671500000|2024-05-14 07:25:00|69166.8|69151.8|69157.7|69142.7|69166.9|69151.9|69157.1|69142.1|261
1715671800000|2024-05-14 07:30:00|69157.6|69142.6|69167.9|69152.9|69168.3|69153.3|69155.2|69140.2|304
1715672100000|2024-05-14 07:35:00|69167.8|69152.8|69173.3|69158.3|69175.9|69160.9|69161.5|69146.5|364
1715672400000|2024-05-14 07:40:00|69173.2|69158.2|69167.2|69152.2|69174.3|69159.3|69165.7|69150.7|340
1715672700000|2024-05-14 07:45:00|69167.1|69152.1|69167.3|69152.3|69173.8|69158.8|69164.3|69149.3|291
1715673000000|2024-05-14 07:50:00|69167.4|69152.4|69165.8|69150.8|69169.4|69154.4|69160.9|69145.9|317
1715673300000|2024-05-14 07:55:00|69165.9|69150.9|69166.8|69151.8|69173.9|69158.9|69163.4|69148.4|331
1715673600000|2024-05-14 08:00:00|69167|69152|69187.2|69172.2|69189.1|69174.1|69166.6|69151.6|416
1715673900000|2024-05-14 08:05:00|69187.1|69172.1|69202.4|69187.4|69202.8|69187.8|69186.6|69171.6|483
1715674200000|2024-05-14 08:10:00|69200.8|69185.8|69232.4|69217.4|69232.4|69217.4|69196.2|69181.2|402
1715674500000|2024-05-14 08:15:00|69232.3|69217.3|69225.9|69210.9|69243.2|69228.2|69222.7|69207.7|565
1715674800000|2024-05-14 08:20:00|69225.2|69210.2|69234.7|69219.7|69239.5|69224.5|69224.8|69209.8|470
1715675100000|2024-05-14 08:25:00|69234.6|69219.6|69229.8|69214.8|69242.8|69227.8|69224.8|69209.8|488
1715675400000|2024-05-14 08:30:00|69229.4|69214.4|69227.6|69212.6|69235.4|69220.4|69223.7|69208.7|414
1715675700000|2024-05-14 08:35:00|69227.7|69212.7|69213.3|69198.3|69227.9|69212.9|69212.6|69197.6|372
1715676000000|2024-05-14 08:40:00|69213.6|69198.6|69202.9|69187.9|69217.6|69202.6|69198.5|69183.5|386
1715676300000|2024-05-14 08:45:00|69203|69188|69199.3|69184.3|69205|69190|69190.3|69175.3|388
1715676600000|2024-05-14 08:50:00|69198.9|69183.9|69189.5|69174.5|69199.1|69184.1|69183.4|69164.2|319
1715676900000|2024-05-14 08:55:00|69189.6|69174.6|69196.5|69176.5|69198|69182.3|69181.8|69166.2|359
1715677200000|2024-05-14 09:00:00|69196.6|69176.6|69173.6|69158.6|69196.6|69176.6|69169.9|69149.9|424
1715677500000|2024-05-14 09:05:00|69174.4|69159.4|69172|69157|69184.4|69169.4|69170.1|69155.1|389
1715677800000|2024-05-14 09:10:00|69172.1|69157.1|69158.6|69143.6|69174.4|69159.4|69158.6|69143.6|416
1715678100000|2024-05-14 09:15:00|69158.5|69143.5|69135.9|69120.9|69158.8|69143.8|69131.5|69114.5|451
1715678400000|2024-05-14 09:20:00|69135.8|69120.8|69142.6|69127.6|69148.1|69133.1|69133.3|69118.3|427
1715678700000|2024-05-14 09:25:00|69144.9|69129.9|69153.1|69138.1|69156.8|69141.8|69144.9|69129.9|378
1715679000000|2024-05-14 09:30:00|69154|69139|69156.3|69141.3|69161.5|69146.5|69150.7|69135.7|346
1715679300000|2024-05-14 09:35:00|69156.2|69141.2|69175.4|69160.4|69175.8|69160.8|69156.2|69141.2|329
1715679600000|2024-05-14 09:40:00|69175.5|69160.5|69167.8|69152.8|69176.4|69161.4|69166.5|69151.5|315
1715679900000|2024-05-14 09:45:00|69167.1|69152.1|69144.7|69129.7|69167.2|69152.2|69140.1|69125.1|302
1715680200000|2024-05-14 09:50:00|69144.6|69129.6|69138.9|69123.9|69144.7|69129.7|69132.1|69117.1|326
1715680500000|2024-05-14 09:55:00|69138.8|69123.8|69135.3|69120.3|69142.2|69127.2|69130.7|69115.7|346
1715680800000|2024-05-14 10:00:00|69135.2|69120.2|69135.5|69120.5|69136.6|69121.6|69129.2|69114.2|320
1715681100000|2024-05-14 10:05:00|69135.4|69120.4|69128.9|69113.9|69136.6|69121.6|69127.7|69112.7|326
1715681400000|2024-05-14 10:10:00|69129.1|69114.1|69129|69114|69129.9|69114.9|69120.9|69105.9|315
1715681700000|2024-05-14 10:15:00|69128.9|69113.9|69129|69114|69133.1|69118.1|69123.3|69108.3|322
1715682000000|2024-05-14 10:20:00|69129.3|69114.3|69121.6|69106.6|69132.3|69117.3|69120.6|69105.6|343
1715682300000|2024-05-14 10:25:00|69122.3|69107.3|69122.2|69107.2|69125.9|69110.9|69121.6|69106.6|230
1715682600000|2024-05-14 10:30:00|69122.7|69107.7|69132.7|69117.7|69133.3|69118.3|69120.5|69105.5|315
1715682900000|2024-05-14 10:35:00|69132.6|69117.6|69132.6|69117.6|69139.7|69123.8|69118.3|69100.3|451
1715683200000|2024-05-14 10:40:00|69132.7|69117.7|69122.2|69107.2|69132.9|69117.9|69120.5|69105.5|384
1715683500000|2024-05-14 10:45:00|69122.1|69107.1|69110.1|69095.1|69123.1|69108.1|69108.2|69093.2|342
1715683800000|2024-05-14 10:50:00|69110|69095|69097.5|69082.5|69110.4|69095.4|69097|69082|331
1715684100000|2024-05-14 10:55:00|69097.4|69082.4|69112.1|69097.1|69112.4|69097.4|69095.6|69080.6|369
1715684400000|2024-05-14 11:00:00|69112|69097|69099.9|69084.9|69112|69097|69095|69080|396
1715684700000|2024-05-14 11:05:00|69099.8|69084.8|69110.3|69095.3|69119|69104|69099.2|69084.2|401
1715685000000|2024-05-14 11:10:00|69110.1|69095.1|69105.3|69090.3|69112.1|69097.1|69100.8|69085.8|309
1715685300000|2024-05-14 11:15:00|69105.1|69090.1|69103.3|69088.3|69107.4|69092.4|69097.1|69082.1|359
1715685600000|2024-05-14 11:20:00|69100.8|69085.8|69106.1|69091.1|69110.3|69095.3|69099|69084|290
1715685900000|2024-05-14 11:25:00|69106|69091|69108|69093|69109.6|69094.6|69097.1|69082.1|316
1715686200000|2024-05-14 11:30:00|69108.1|69093.1|69100.1|69085.1|69108.4|69093.4|69095.4|69080.4|270
1715686500000|2024-05-14 11:35:00|69100|69085|69108.1|69093.1|69108.3|69093.3|69096.7|69081.7|222
1715686800000|2024-05-14 11:40:00|69108|69093|69107.3|69092.3|69108.2|69093.2|69096.2|69081.2|240
1715687100000|2024-05-14 11:45:00|69107.4|69092.4|69114.8|69099.8|69114.8|69099.8|69106.1|69091.1|210
1715687400000|2024-05-14 11:50:00|69114.9|69099.9|69125.3|69110.3|69127.1|69112.1|69114.9|69099.9|273
1715687700000|2024-05-14 11:55:00|69125.4|69110.4|69136.9|69121.9|69136.9|69121.9|69117|69102|365
1715688000000|2024-05-14 12:00:00|69136.8|69121.8|69113.3|69098.3|69139.5|69124.5|69111.7|69096.7|443
1715688300000|2024-05-14 12:05:00|69113.2|69098.2|69113.7|69098.7|69117.1|69102.1|69105.9|69090.9|394
1715688600000|2024-05-14 12:10:00|69113.5|69098.5|69101.1|69086.1|69113.5|69098.5|69100.3|69085.3|359
1715688900000|2024-05-14 12:15:00|69101.2|69086.2|69097.4|69082.4|69102.9|69087.9|69096.1|69081.1|285
1715689200000|2024-05-14 12:20:00|69097.7|69082.7|69097.1|69082.1|69101.9|69086.9|69095.3|69080.3|342
1715689500000|2024-05-14 12:25:00|69097.2|69082.2|69113.5|69093.5|69119.7|69099.7|69096.3|69081.3|452
1715689800000|2024-05-14 12:30:00|69111.2|69096.2|69167.6|69152.6|69303.6|69282.7|69111.2|69096.2|1133
1715690100000|2024-05-14 12:35:00|69166.3|69151.3|69093.9|69078.9|69188.7|69173.7|69084|69069|964
1715690400000|2024-05-14 12:40:00|69093.7|69078.7|69056.2|69041.2|69096.3|69081.3|69033|69016.4|867
1715690700000|2024-05-14 12:45:00|69057.6|69042.6|69064.5|69049.5|69090|69074.2|69041.9|69021.9|836
1715691000000|2024-05-14 12:50:00|69065.9|69050.9|69043.7|69028.7|69078.1|69063.1|69039.5|69024.5|727
1715691300000|2024-05-14 12:55:00|69043.9|69028.9|69069.3|69054.3|69070.4|69055.2|69021.4|69006.4|721
1715691600000|2024-05-14 13:00:00|69069.5|69054.5|69075.2|69060.2|69084.3|69069.3|69060.6|69045.6|739
1715691900000|2024-05-14 13:05:00|69074.4|69059.4|68999|68984|69074.4|69059.4|68989.3|68974.3|747
1715692200000|2024-05-14 13:10:00|68998.5|68983.5|68962.8|68947.8|69004.9|68989.9|68950.1|68933.4|803
1715692500000|2024-05-14 13:15:00|68962.6|68947.6|68952.9|68937.9|68968.8|68953.8|68946.1|68931.1|672
1715692800000|2024-05-14 13:20:00|68953.1|68938.1|68975.7|68960.7|68984.4|68969.4|68944.4|68929.4|601
1715693100000|2024-05-14 13:25:00|68975.8|68960.8|68989.6|68974.6|69012.2|68997.2|68970.8|68955.8|585
1715693400000|2024-05-14 13:30:00|68989.7|68974.7|68998.9|68983.9|69013.5|68998.5|68976.3|68956.3|694
1715693700000|2024-05-14 13:35:00|68998.8|68983.8|68979.3|68964.3|69007.9|68992.9|68973.6|68958.6|638
1715694000000|2024-05-14 13:40:00|68979.8|68964.8|69003.6|68988.6|69003.8|68988.8|68976|68961|529
1715694300000|2024-05-14 13:45:00|69003.5|68988.5|69008.4|68993.4|69010.9|68995.9|68991.9|68976.9|473
1715694600000|2024-05-14 13:50:00|69008.3|68993.3|68984.5|68969.5|69010.9|68995.9|68983.1|68968.1|464
1715694900000|2024-05-14 13:55:00|68984.4|68969.4|68968.1|68953.1|68985.1|68970.1|68967.6|68952.6|476
1715695200000|2024-05-14 14:00:00|68968.3|68953.3|68980.9|68965.9|68989.6|68974.6|68964|68949|424
1715695500000|2024-05-14 14:05:00|68980.8|68965.8|68960|68945|68987.8|68972.8|68959.7|68943.5|529
1715695800000|2024-05-14 14:10:00|68959.9|68944.9|68975.4|68960.4|68982.4|68967.4|68938.3|68923.3|509
1715696100000|2024-05-14 14:15:00|68975.3|68960.3|69009.6|68994.6|69012.9|68997.9|68971.6|68956.6|607
1715696400000|2024-05-14 14:20:00|69009.8|68994.8|69005.7|68990.7|69024.8|69009.8|68999|68984|618
1715696700000|2024-05-14 14:25:00|69005|68990|69015.3|69000.3|69018.5|69003.5|69005|68990|455
1715697000000|2024-05-14 14:30:00|69015.7|69000.7|68985.8|68970.8|69025.1|69010.1|68985.8|68970.8|438
1715697300000|2024-05-14 14:35:00|68985.5|68970.5|68974.6|68959.6|68987.9|68972.9|68969.3|68954.3|494
1715697600000|2024-05-14 14:40:00|68974.9|68959.9|68980.5|68965.5|68999.5|68984.5|68973|68958|557
1715697900000|2024-05-14 14:45:00|68980.3|68965.3|68954.5|68939.5|68989.5|68974.5|68952.9|68937.9|521
1715698200000|2024-05-14 14:50:00|68954.4|68939.4|68933.7|68918.7|68960.6|68945.6|68924.6|68909.6|597
1715698500000|2024-05-14 14:55:00|68933.5|68918.5|68936.3|68921.3|68939.4|68924.4|68926.2|68911.2|491
1715698800000|2024-05-14 15:00:00|68936.6|68921.6|68950.7|68935.7|68954.8|68939.8|68936.6|68921.6|540
1715699100000|2024-05-14 15:05:00|68950.8|68935.8|68943.3|68928.3|68951.7|68936.7|68931.1|68916.1|433
1715699400000|2024-05-14 15:10:00|68941.3|68926.3|68939|68924|68954|68939|68937.3|68922.3|464
1715699700000|2024-05-14 15:15:00|68937.6|68922.6|68964.5|68949.5|68965|68950|68935.9|68920.9|455
1715700000000|2024-05-14 15:20:00|68964.3|68949.3|68973.5|68958.5|68974.5|68959.5|68955.6|68940.6|517
1715700300000|2024-05-14 15:25:00|68973.4|68958.4|68975.6|68960.6|68986.9|68971.9|68971|68956|442
1715700600000|2024-05-14 15:30:00|68975.5|68960.5|68980.1|68960.1|68986.7|68967.2|68970.7|68955.7|409
1715700900000|2024-05-14 15:35:00|68980|68960|68984.6|68969.6|68993.9|68978.9|68975.4|68959.9|484
1715701200000|2024-05-14 15:40:00|68984.5|68969.5|68977.3|68962.3|68984.5|68969.5|68967.2|68952.2|383
1715701500000|2024-05-14 15:45:00|68976.7|68961.7|68951.2|68936.2|68981.1|68966.1|68949.9|68934.9|381
1715701800000|2024-05-14 15:50:00|68951.1|68936.1|68953.2|68938.2|68958.5|68943.5|68942.3|68927.3|382
1715702100000|2024-05-14 15:55:00|68953.1|68938.1|68973.2|68958.2|68982.4|68967.4|68949.7|68934.7|477
1715702400000|2024-05-14 16:00:00|68974.3|68959.3|68989.9|68974.9|68993|68978|68974.3|68959.3|424
1715702700000|2024-05-14 16:05:00|68989.8|68974.8|68985.2|68970.2|68993|68977.4|68980.7|68965.7|368
1715703000000|2024-05-14 16:10:00|68985.1|68970.1|68977.4|68962.4|68987.1|68972.1|68977.4|68962.4|383
1715703300000|2024-05-14 16:15:00|68977.3|68962.3|68984.6|68969.6|68991.3|68976.3|68976.1|68961.1|299
1715703600000|2024-05-14 16:20:00|68984.7|68969.7|68998|68983|68998|68983|68984.7|68969.7|337
1715703900000|2024-05-14 16:25:00|68997.9|68982.9|68987.3|68972.3|68999.1|68984.1|68985.8|68970.8|312
1715704200000|2024-05-14 16:30:00|68987.2|68972.2|68968|68953|68990.7|68975.7|68968|68953|292
1715704500000|2024-05-14 16:35:00|68967.9|68952.9|68972.8|68957.8|68973.7|68958.7|68958.9|68943.9|382
1715704800000|2024-05-14 16:40:00|68972.6|68957.6|68974.6|68959.6|68977.4|68962.4|68965.6|68950.6|291
1715705100000|2024-05-14 16:45:00|68974.5|68959.5|68972|68957|68975|68960|68962.6|68947.6|289
1715705400000|2024-05-14 16:50:00|68971.9|68956.9|68981.9|68966.9|68982.4|68967.4|68969.8|68954.8|309
1715705700000|2024-05-14 16:55:00|68982|68967|68979.6|68964.6|68985.2|68970.2|68978|68963|362
1715706000000|2024-05-14 17:00:00|68979.7|68964.7|68982.7|68967.7|68987.6|68972.6|68973.5|68958.5|352
1715706300000|2024-05-14 17:05:00|68981.8|68966.8|68973.8|68958.8|68983|68968|68969.6|68954.6|276
1715706600000|2024-05-14 17:10:00|68973.7|68958.7|68968.9|68953.9|68975.8|68960.8|68962.9|68947.9|202
1715706900000|2024-05-14 17:15:00|68969|68954|68967.3|68952.3|68975.2|68960.2|68965|68950|206
1715707200000|2024-05-14 17:20:00|68967.9|68952.9|68977.9|68962.9|68978.3|68963.3|68967.7|68952.7|228
1715707500000|2024-05-14 17:25:00|68978|68963|68968.4|68953.4|68982.5|68967.5|68967.6|68952.6|238
1715707800000|2024-05-14 17:30:00|68968.5|68953.5|68964.9|68949.9|68968.5|68953.5|68961.2|68946.2|268
1715708100000|2024-05-14 17:35:00|68964.8|68949.8|68977.3|68962.3|68978.6|68963.6|68964.8|68949.8|237
1715708400000|2024-05-14 17:40:00|68977.2|68962.2|68963|68948|68977.3|68962.3|68962.7|68947.7|186
1715708700000|2024-05-14 17:45:00|68963.1|68948.1|68966.3|68951.3|68966.3|68951.3|68961.6|68946.6|190
1715709000000|2024-05-14 17:50:00|68966.5|68951.5|68969.8|68954.8|68971.7|68956.7|68965|68950|205
1715709300000|2024-05-14 17:55:00|68969.7|68954.7|68966.7|68951.7|68970.9|68955.9|68963|68948|227
1715709600000|2024-05-14 18:00:00|68966.6|68951.6|68961.7|68946.7|68968.5|68953.5|68960.8|68945.8|178
1715709900000|2024-05-14 18:05:00|68961.8|68946.8|68962.2|68947.2|68965|68950|68960.2|68945.2|181
1715710200000|2024-05-14 18:10:00|68962.1|68947.1|68948.9|68933.9|68962.9|68947.9|68947.6|68932.6|170
1715710500000|2024-05-14 18:15:00|68948.8|68933.8|68956|68941|68956.9|68941.1|68942.5|68927.5|219
1715710800000|2024-05-14 18:20:00|68956.1|68941.1|68952.3|68937.3|68957|68942|68947.1|68932.1|187
1715711100000|2024-05-14 18:25:00|68952.2|68937.2|68956.1|68941.1|68956.5|68941.5|68945.9|68930.9|199
1715711400000|2024-05-14 18:30:00|68956|68941|68959.5|68944.5|68959.7|68944.7|68955|68940|202
1715711700000|2024-05-14 18:35:00|68959.4|68944.4|68955.3|68940.3|68959.4|68944.4|68948|68933|229
1715712000000|2024-05-14 18:40:00|68955.4|68940.4|68956.2|68941.2|68960|68945|68954.5|68939.5|226
1715712300000|2024-05-14 18:45:00|68956.1|68941.1|68962.1|68947.1|68964.6|68949.6|68955.8|68940.8|217
1715712600000|2024-05-14 18:50:00|68961.9|68946.9|68960.9|68945.9|68964|68949|68957.9|68942.9|248
1715712900000|2024-05-14 18:55:00|68960.8|68945.8|68962.6|68947.6|68964.7|68949.7|68958.8|68943.8|277
1715713200000|2024-05-14 19:00:00|68962.7|68947.7|68964.9|68949.9|68966.1|68951.1|68961.2|68946.2|272
1715713500000|2024-05-14 19:05:00|68964.7|68949.7|68957.5|68942.5|68964.7|68949.7|68957.5|68942.5|219
1715713800000|2024-05-14 19:10:00|68956.7|68941.7|68957.9|68942.9|68964.5|68948.5|68952.1|68937.1|209
1715714100000|2024-05-14 19:15:00|68957.7|68942.7|68954.3|68939.3|68960|68945|68953.8|68938.8|221
1715714400000|2024-05-14 19:20:00|68954.2|68939.2|68954.1|68939.1|68957.2|68942.2|68953.1|68938.1|179
1715714700000|2024-05-14 19:25:00|68954.2|68939.2|68952.7|68937.7|68960.5|68945.5|68952.2|68937.2|199
1715715000000|2024-05-14 19:30:00|68952.8|68937.8|68956.7|68941.7|68958|68943|68952.8|68937.8|201
1715715300000|2024-05-14 19:35:00|68957.2|68942.2|68955.2|68940.2|68958.4|68943.4|68952.5|68937.5|210
1715715600000|2024-05-14 19:40:00|68955.3|68940.3|68954.6|68939.6|68956|68941|68951.6|68936.6|218
1715715900000|2024-05-14 19:45:00|68955.2|68940.2|68954.2|68939.2|68958|68943|68951.9|68936.9|231
1715716200000|2024-05-14 19:50:00|68954.1|68939.1|68951.7|68936.7|68954.8|68939.8|68951.3|68936.3|290
1715716500000|2024-05-14 19:55:00|68951.6|68936.6|68961.1|68946.1|68961.8|68946.8|68950.9|68935.9|256
1715716800000|2024-05-14 20:00:00|68961.4|68946.4|68967.6|68952.6|68968.4|68953.4|68955.2|68940.2|221
1715717100000|2024-05-14 20:05:00|68967.5|68952.5|68974.1|68959.1|68977|68959.6|68966.8|68949.8|178
1715717400000|2024-05-14 20:10:00|68974.6|68959.6|68977.7|68957.7|68977.8|68960.1|68972.9|68956.3|169
1715717700000|2024-05-14 20:15:00|68977.6|68957.6|68969.2|68954.2|68977.6|68960|68968.6|68951.2|156
1715718000000|2024-05-14 20:20:00|68969.3|68954.3|68973.2|68958.2|68973.3|68958.3|68968.8|68953.8|119
1715718300000|2024-05-14 20:25:00|68973.1|68958.1|68974.8|68954.8|68979.2|68959.2|68972.1|68954.8|140
1715718600000|2024-05-14 20:30:00|68974.7|68954.7|68967.7|68947.7|68975.6|68955.6|68966.6|68946.6|170
1715718900000|2024-05-14 20:35:00|68967.8|68947.8|68971.7|68951.7|68975.3|68955.3|68967.4|68947.4|184
1715719200000|2024-05-14 20:40:00|68971.6|68951.6|68971.6|68951.6|68971.8|68951.8|68963.2|68945.1|200
1715719500000|2024-05-14 20:45:00|68971.7|68951.7|68968.5|68948.5|68972|68952|68966.7|68946.7|189
1715719800000|2024-05-14 20:50:00|68968.4|68948.4|68967.5|68947.5|68968.5|68948.5|68966.9|68946.9|179
1715720100000|2024-05-14 20:55:00|68967.9|68947.9|68976.1|68942.8|68976.6|68950.1|68963.4|68940.5|222
1715720400000|2024-05-14 21:00:00|68977.3|68926.7|68972.7|68924.5|68977.9|68926.8|68972.7|68922.9|23
1715720700000|2024-05-14 21:05:00|68972.3|68925.1|68982.5|68928.9|68989.6|68954.8|68968.3|68925.1|136
1715721000000|2024-05-14 21:10:00|68982.4|68928.8|68980.4|68933.8|68984.4|68964.4|68968.4|68923.2|252
1715721300000|2024-05-14 21:15:00|68979.7|68933.4|68979.8|68950.6|68980.8|68952.2|68965.9|68925.8|224
1715721600000|2024-05-14 21:20:00|68980.4|68950.5|68979.6|68954.3|68982.3|68956.3|68976.2|68947.9|244
1715721900000|2024-05-14 21:25:00|68979.2|68953.2|68978.7|68958.7|68983.3|68959.2|68978.7|68950.5|103
1715722200000|2024-05-14 21:30:00|68979.2|68959.2|68978.8|68954.5|68979.7|68959.2|68974.8|68945.4|108
1715722500000|2024-05-14 21:35:00|68978.4|68954.6|68978.5|68955|68979|68959|68978|68952.7|81
1715722800000|2024-05-14 21:40:00|68978.8|68954.9|68979.2|68954.7|68979.2|68955.1|68977.7|68953.1|107
1715723100000|2024-05-14 21:45:00|68979.5|68954.6|68987|68967|68987|68967|68978.1|68953.8|109
1715723400000|2024-05-14 21:50:00|68986.9|68966.9|68980.6|68960.6|68987.4|68967.4|68980.5|68960.5|89
1715723700000|2024-05-14 21:55:00|68982.2|68962.2|68981.3|68957.5|68986.9|68963.7|68971.4|68941.3|132
1715724000000|2024-05-14 22:00:00|68981.2|68961.3|68985.3|68965.3|68986.7|68966.7|68973.9|68953.2|161
1715724300000|2024-05-14 22:05:00|68985.2|68965.2|68983.6|68963.6|68985.5|68965.5|68981.5|68961.5|155
1715724600000|2024-05-14 22:10:00|68983.9|68963.9|68988.3|68968.3|68988.3|68970.8|68983.9|68963.9|85
1715724900000|2024-05-14 22:15:00|68988.2|68968.2|68985|68965|68989.4|68969.4|68984.8|68964.8|104
1715725200000|2024-05-14 22:20:00|68984.8|68964.8|68985.1|68965.1|68985.8|68968.1|68982.8|68964.5|106
1715725500000|2024-05-14 22:25:00|68985.3|68965.3|68984.6|68964.6|68985.8|68967.7|68982.5|68964.5|101
1715725800000|2024-05-14 22:30:00|68984.7|68964.7|68985.1|68965.1|68986|68967.5|68982.4|68962.4|124
1715726100000|2024-05-14 22:35:00|68985|68965|68985.1|68965.1|68985.4|68967.6|68982|68962.1|121
1715726400000|2024-05-14 22:40:00|68985|68965|68984.9|68964.9|68985.3|68967.9|68982.6|68964.6|76
1715726700000|2024-05-14 22:45:00|68982.5|68967.5|68985|68965|68986.1|68967.7|68982.4|68964.3|115
1715727000000|2024-05-14 22:50:00|68984.8|68964.8|68984.8|68964.8|68985.5|68967.8|68982.4|68964.6|77
1715727300000|2024-05-14 22:55:00|68984.9|68964.9|68985.5|68965.5|68986.3|68968.2|68982.3|68964.5|83
1715727600000|2024-05-14 23:00:00|68985.6|68965.6|68988.7|68973.7|68991.4|68974.2|68984.5|68964.5|131
1715727900000|2024-05-14 23:05:00|68988.8|68973.8|68992.6|68977.6|68995.2|68977.8|68988.8|68973.8|91
1715728200000|2024-05-14 23:10:00|68992.7|68977.7|68995.8|68975.8|68995.8|68977.7|68991.4|68971.4|134
1715728500000|2024-05-14 23:15:00|68996|68976|68992|68977|68996.1|68977.8|68988.7|68971|120
1715728800000|2024-05-14 23:20:00|68991.8|68976.8|68992.1|68977.1|68995.4|68977.6|68991.4|68974.9|71
1715729100000|2024-05-14 23:25:00|68992|68977|68994.7|68974.7|68995.2|68977.5|68991.4|68974.5|101
1715729400000|2024-05-14 23:30:00|68994.6|68974.6|68997.8|68977.8|69000.5|68980.5|68991.8|68974.5|113
1715729700000|2024-05-14 23:35:00|68997.7|68977.7|69000.7|68980.7|69001|68982.9|68995.3|68977|94
1715730000000|2024-05-14 23:40:00|68998.3|68983.3|68997.7|68977.7|69001.7|68984.4|68994.6|68974.7|102
1715730300000|2024-05-14 23:45:00|68997.8|68977.8|69001|68981|69002.6|68982.6|68997.6|68977.6|135
1715730600000|2024-05-14 23:50:00|69001.2|68981.2|68994.6|68974.6|69004.2|68984.2|68994.3|68974.3|186
1715730900000|2024-05-14 23:55:00|68994.5|68974.5|69002.7|68982.7|69004.2|68984.2|68991.8|68971.8|246
1715731200000|2024-05-15 00:00:00|69002.6|68982.6|68992.6|68972.6|69007.8|68987.8|68992.1|68972.1|285
1715731500000|2024-05-15 00:05:00|68992.7|68972.7|68991.2|68971.2|68993.8|68973.8|68985.4|68965.4|279
1715731800000|2024-05-15 00:10:00|68990.8|68970.8|68990.2|68970.2|68992.5|68972.5|68985.6|68967.7|221
1715732100000|2024-05-15 00:15:00|68990.1|68970.1|68982.7|68962.7|68990.3|68970.3|68981.8|68961.8|229
1715732400000|2024-05-15 00:20:00|68982.2|68962.2|68987.8|68967.8|68987.8|68967.8|68980.4|68960.4|208
1715732700000|2024-05-15 00:25:00|68987.7|68967.7|68988|68968|68988.2|68970.4|68982.9|68963.1|210
1715733000000|2024-05-15 00:30:00|68988.1|68968.1|68984.3|68964.3|68988.4|68968.4|68982.7|68962.7|260
1715733300000|2024-05-15 00:35:00|68984.4|68964.4|68994.8|68974.8|68995.4|68975.4|68983.7|68963.7|225
1715733600000|2024-05-15 00:40:00|68994.9|68974.9|68991.8|68971.8|68995.3|68975.3|68990.7|68970.7|207
1715733900000|2024-05-15 00:45:00|68991.7|68971.7|68989|68969|68992|68973.9|68986.5|68966.5|201
1715734200000|2024-05-15 00:50:00|68989.1|68969.1|68980.1|68960.1|68996.2|68978.8|68979.6|68959.6|260
1715734500000|2024-05-15 00:55:00|68979.8|68959.8|68985.5|68965.5|68986.1|68968.1|68979.8|68959.8|241
1715734800000|2024-05-15 01:00:00|68985.6|68965.6|68983.4|68968.4|68987|68971.2|68982.3|68962.4|257
1715735100000|2024-05-15 01:05:00|68983.3|68968.3|68981.3|68966.3|68984|68969|68980.7|68965.7|176
1715735400000|2024-05-15 01:10:00|68981.4|68966.4|68986.4|68966.4|68989|68972.1|68980.2|68963.4|218
1715735700000|2024-05-15 01:15:00|68986.6|68966.6|68984.1|68964.1|68986.7|68966.7|68978.4|68958.4|250
1715736000000|2024-05-15 01:20:00|68983.9|68963.9|68980.6|68960.6|68986|68966|68980|68960|237
1715736300000|2024-05-15 01:25:00|68980.7|68960.7|68966.2|68951.2|68980.8|68960.8|68966.1|68948.8|189
1715736600000|2024-05-15 01:30:00|68966.4|68951.4|68970.4|68950.4|68977.6|68957.6|68965.1|68945.1|282
1715736900000|2024-05-15 01:35:00|68970.3|68950.3|68961.8|68941.8|68970.8|68950.8|68961.7|68941.7|225
1715737200000|2024-05-15 01:40:00|68961.7|68941.7|68962|68942|68963.1|68943.1|68952.6|68932.6|175
1715737500000|2024-05-15 01:45:00|68959.6|68944.6|68960.8|68940.8|68962.6|68944.7|68957.7|68938.7|141
1715737800000|2024-05-15 01:50:00|68960.9|68940.9|68958.9|68938.9|68962.9|68942.9|68954.5|68935.5|214
1715738100000|2024-05-15 01:55:00|68958.8|68938.8|68947.9|68932.9|68958.8|68941.3|68947.6|68928.8|201
1715738400000|2024-05-15 02:00:00|68947.7|68932.7|68945|68930|68953.3|68938.3|68945|68930|186
1715738700000|2024-05-15 02:05:00|68945.1|68930.1|68947.4|68927.4|68948.8|68933.6|68944.1|68926.7|178
1715739000000|2024-05-15 02:10:00|68947.6|68927.6|68960.8|68940.8|68961.4|68941.4|68947.2|68927.2|213
1715739300000|2024-05-15 02:15:00|68960.9|68940.9|68961.4|68946.4|68965.3|68949.4|68960.1|68940.1|156
1715739600000|2024-05-15 02:20:00|68961.3|68946.3|68960.7|68945.7|68963.8|68948.8|68960.1|68945.1|172
1715739900000|2024-05-15 02:25:00|68960.6|68945.6|68949.1|68934.1|68966|68946|68949.1|68931.6|176
1715740200000|2024-05-15 02:30:00|68949.2|68934.2|68946.8|68931.8|68953|68938|68945.1|68930.1|186
1715740500000|2024-05-15 02:35:00|68946.7|68931.7|68941.6|68926.6|68949.4|68934.4|68940.1|68925.1|167
1715740800000|2024-05-15 02:40:00|68941|68926|68933.6|68913.6|68944|68927.6|68923.9|68903.9|323
1715741100000|2024-05-15 02:45:00|68932|68912|68940.6|68920.6|68943.3|68927.6|68932|68912|166
1715741400000|2024-05-15 02:50:00|68940.7|68920.7|68937|68917|68942.4|68922.4|68934.9|68914.9|225
1715741700000|2024-05-15 02:55:00|68936.9|68916.9|68928.3|68913.3|68936.9|68916.9|68925.2|68905.5|194
1715742000000|2024-05-15 03:00:00|68928.2|68913.2|68927.6|68912.6|68929.7|68914.7|68923.5|68908.5|202
1715742300000|2024-05-15 03:05:00|68927.5|68912.5|68921.6|68906.6|68928.8|68913.8|68919.5|68904.5|223
1715742600000|2024-05-15 03:10:00|68921.7|68906.7|68921.7|68906.7|68925.1|68907.4|68919.3|68902.7|191
1715742900000|2024-05-15 03:15:00|68921.9|68906.9|68920.9|68905.9|68923.9|68908.9|68920.3|68905.3|177
1715743200000|2024-05-15 03:20:00|68920.8|68905.8|68922.9|68907.9|68924.9|68909.9|68920.3|68905.3|185
1715743500000|2024-05-15 03:25:00|68922.8|68907.8|68923.3|68903.3|68924.5|68908.5|68919.3|68901.6|187
1715743800000|2024-05-15 03:30:00|68923.1|68903.1|68916.5|68901.5|68923.3|68905|68913.1|68896.4|220
1715744100000|2024-05-15 03:35:00|68916.4|68901.4|68923.2|68908.2|68924|68909|68916.4|68901.4|165
1715744400000|2024-05-15 03:40:00|68922.9|68907.9|68921|68906|68923|68908|68919.7|68904.7|132
1715744700000|2024-05-15 03:45:00|68921.1|68906.1|68923.3|68908.3|68924.1|68909.1|68920.9|68905.9|150
1715745000000|2024-05-15 03:50:00|68923.2|68908.2|68920.6|68905.6|68923.9|68908.9|68920.4|68905.4|165
1715745300000|2024-05-15 03:55:00|68920.5|68905.5|68923.4|68908.4|68923.6|68908.6|68916.4|68898.9|157
1715745600000|2024-05-15 04:00:00|68923.6|68908.6|68930.7|68915.7|68931.7|68915.7|68923.1|68906.1|182
1715745900000|2024-05-15 04:05:00|68930.9|68915.9|68930.2|68915.2|68938.2|68920.8|68929.2|68914.2|157
1715746200000|2024-05-15 04:10:00|68930.3|68915.3|68933.7|68918.7|68933.9|68918.9|68929.5|68914.5|145
1715746500000|2024-05-15 04:15:00|68933.6|68918.6|68934.3|68919.3|68935|68920|68932.3|68917.3|170
1715746800000|2024-05-15 04:20:00|68934.4|68919.4|68939.1|68919.1|68939.6|68922.4|68934.3|68918.9|181
1715747100000|2024-05-15 04:25:00|68939|68919|68944.5|68924.5|68946.1|68928.8|68936.4|68918.9|143
1715747400000|2024-05-15 04:30:00|68944.7|68924.7|68948.7|68928.7|68950|68931.9|68943.5|68923.5|201
1715747700000|2024-05-15 04:35:00|68948.6|68928.6|68952.7|68937.7|68953.8|68938.8|68948.2|68928.2|169
1715748000000|2024-05-15 04:40:00|68952.8|68937.8|68949.1|68934.1|68953.4|68938.4|68948.9|68931.2|173
1715748300000|2024-05-15 04:45:00|68949|68934|68951.4|68936.4|68951.6|68936.6|68948.5|68933.5|149
1715748600000|2024-05-15 04:50:00|68951.5|68936.5|68956.1|68941.1|68958.4|68943.4|68951.1|68936.1|156
1715748900000|2024-05-15 04:55:00|68956.2|68941.2|68953.3|68938.3|68956.8|68941.8|68952.6|68937.6|150
1715749200000|2024-05-15 05:00:00|68953.4|68938.4|68949.8|68934.8|68956.6|68938.4|68948.8|68930.2|195
1715749500000|2024-05-15 05:05:00|68949.7|68934.7|68945.3|68930.3|68952.1|68934.8|68945|68927.5|157
1715749800000|2024-05-15 05:10:00|68945.4|68930.4|68938.2|68918.2|68946.2|68931.2|68934.4|68914.4|234
1715750100000|2024-05-15 05:15:00|68938.1|68918.1|68940|68925|68944.7|68925.6|68936.1|68918.1|150
1715750400000|2024-05-15 05:20:00|68939.9|68924.9|68938.4|68923.4|68943|68926.7|68935.5|68915.7|170
1715750700000|2024-05-15 05:25:00|68938.1|68923.1|68948.2|68928.2|68949.3|68929.3|68937.8|68922.8|158
1715751000000|2024-05-15 05:30:00|68948.1|68928.1|68946.1|68931.1|68948.7|68931.3|68941.5|68921.5|200
1715751300000|2024-05-15 05:35:00|68946.2|68931.2|68941|68926|68946.4|68931.4|68935.3|68920.3|211
1715751600000|2024-05-15 05:40:00|68940.9|68925.9|68940.1|68925.1|68943|68928|68938.4|68923.4|210
1715751900000|2024-05-15 05:45:00|68941.8|68926.8|68936.3|68921.3|68942.3|68927.3|68935.4|68920.4|180
1715752200000|2024-05-15 05:50:00|68936.1|68921.1|68928.9|68913.9|68939.4|68924.4|68927|68912|186
1715752500000|2024-05-15 05:55:00|68928.8|68913.8|68917|68902|68931.4|68913.9|68913.1|68893.1|327
1715752800000|2024-05-15 06:00:00|68916.4|68901.4|68910.8|68895.8|68922.9|68904.8|68910.8|68895.8|359
1715753100000|2024-05-15 06:05:00|68910.9|68895.9|68921.1|68906.1|68926.9|68911.9|68907|68892|360
1715753400000|2024-05-15 06:10:00|68921.2|68906.2|68925.6|68910.6|68927.2|68912.2|68916.8|68901.8|308
1715753700000|2024-05-15 06:15:00|68925.7|68910.7|68935.4|68920.4|68947|68930.7|68925.7|68910.7|382
1715754000000|2024-05-15 06:20:00|68935.5|68920.5|68940.3|68925.3|68942.2|68927.2|68932|68917|296
1715754300000|2024-05-15 06:25:00|68940.2|68925.2|68934.7|68919.7|68944.2|68929.2|68933.6|68916.7|238
1715754600000|2024-05-15 06:30:00|68935.4|68920.4|68929.6|68914.6|68936.9|68921.9|68926.8|68911.8|262
1715754900000|2024-05-15 06:35:00|68929.5|68914.5|68929.2|68914.2|68935.9|68920.9|68928.1|68913.1|229
1715755200000|2024-05-15 06:40:00|68928.8|68913.8|68936.1|68916.1|68940.9|68925.9|68926.4|68911.4|281
1715755500000|2024-05-15 06:45:00|68936.4|68916.4|68915.4|68900.4|68937|68917|68910.3|68893.3|323
1715755800000|2024-05-15 06:50:00|68915|68900|68907.9|68892.9|68921.3|68906.3|68897.7|68882.7|292
1715756100000|2024-05-15 06:55:00|68908|68893|68899.1|68879.1|68915.3|68900.3|68893.9|68876.3|462
1715756400000|2024-05-15 07:00:00|68899|68879|68892.2|68877.2|68903.1|68888.1|68884.4|68869.4|547
1715756700000|2024-05-15 07:05:00|68892.1|68877.1|68908|68893|68908.7|68893.7|68885.4|68870.4|458
1715757000000|2024-05-15 07:10:00|68907.9|68892.9|68896.3|68881.3|68917.2|68902.2|68896.3|68881.3|411
1715757300000|2024-05-15 07:15:00|68896.2|68881.2|68899.1|68884.1|68899.6|68884.6|68884|68869|365
1715757600000|2024-05-15 07:20:00|68898.9|68883.9|68909.8|68894.8|68913.7|68898.7|68897.7|68882.7|418
1715757900000|2024-05-15 07:25:00|68910|68895|68899.8|68884.8|68911.9|68896.9|68893.3|68878.3|396
1715758200000|2024-05-15 07:30:00|68899.7|68884.7|68895.4|68880.4|68906.6|68891.6|68894.6|68879.6|440
1715758500000|2024-05-15 07:35:00|68895.3|68880.3|68907.7|68892.7|68911.1|68896.1|68890.5|68875.5|376
1715758800000|2024-05-15 07:40:00|68908.1|68893.1|68895.2|68880.2|68908.1|68893.1|68887.5|68872.5|394
1715759100000|2024-05-15 07:45:00|68895.3|68880.3|68912.5|68897.5|68913.9|68898.9|68894.2|68879.2|378
1715759400000|2024-05-15 07:50:00|68912.2|68897.2|68921.8|68906.8|68925.7|68910.7|68911.7|68896.7|391
1715759700000|2024-05-15 07:55:00|68922|68907|68927.9|68912.9|68931.6|68916.6|68916.9|68901.9|415
1715760000000|2024-05-15 08:00:00|68928.5|68913.5|68931.3|68916.3|68936.2|68921.2|68920.8|68905.8|405
1715760300000|2024-05-15 08:05:00|68931.2|68916.2|68918.2|68903.2|68931.5|68916.5|68917.7|68902.7|307
1715760600000|2024-05-15 08:10:00|68918.1|68903.1|68907.9|68892.9|68929.3|68914.3|68907.9|68892.9|333
1715760900000|2024-05-15 08:15:00|68908|68893|68903|68888|68914.3|68899.3|68896.5|68881.5|388
1715761200000|2024-05-15 08:20:00|68902.9|68887.9|68891.7|68876.7|68906.6|68891.6|68891.5|68876.5|393
1715761500000|2024-05-15 08:25:00|68891.8|68876.8|68878.2|68863.2|68891.9|68876.9|68874.6|68859.6|404
1715761800000|2024-05-15 08:30:00|68878.1|68863.1|68884.4|68869.4|68901.9|68886.9|68877.6|68862.6|409
1715762100000|2024-05-15 08:35:00|68885.4|68870.4|68910|68895|68916.1|68901.1|68883.1|68868.1|381
1715762400000|2024-05-15 08:40:00|68910.1|68895.1|68910.6|68895.6|68914.1|68899.1|68886.2|68871.2|387
1715762700000|2024-05-15 08:45:00|68910.5|68895.5|68910.6|68895.6|68919.9|68904.9|68907.9|68892.9|396
1715763000000|2024-05-15 08:50:00|68910.7|68895.7|68896.8|68881.8|68913.6|68898.6|68896.7|68881.7|395
1715763300000|2024-05-15 08:55:00|68896.9|68881.9|68909.6|68889.6|68915.5|68900.5|68896.6|68881.6|371
1715763600000|2024-05-15 09:00:00|68908.1|68888.1|68903.7|68888.7|68916.1|68901.1|68901.1|68886.1|415
1715763900000|2024-05-15 09:05:00|68903.8|68888.8|68907.5|68892.5|68918.2|68903.2|68903.8|68888.8|382
1715764200000|2024-05-15 09:10:00|68907.6|68892.6|68903.5|68888.5|68909.7|68894.7|68892.6|68877.6|334
1715764500000|2024-05-15 09:15:00|68903.4|68888.4|68919.7|68904.7|68922.6|68907.6|68897.5|68882.5|344
1715764800000|2024-05-15 09:20:00|68919.4|68904.4|68929.7|68914.7|68935.1|68920.1|68919|68904|303
1715765100000|2024-05-15 09:25:00|68929.6|68914.6|68923.7|68908.7|68935|68920|68920.6|68905.6|359
1715765400000|2024-05-15 09:30:00|68923.6|68908.6|68931.1|68916.1|68934.2|68919.2|68909.9|68894.9|437
1715765700000|2024-05-15 09:35:00|68931.2|68916.2|68934.5|68919.5|68935|68920|68925|68910|363
1715766000000|2024-05-15 09:40:00|68933.5|68918.5|68931.4|68916.4|68937.5|68922.5|68926.9|68911.9|352
1715766300000|2024-05-15 09:45:00|68931.6|68916.6|68912.6|68897.6|68932.3|68917.3|68910.6|68895.6|382
1715766600000|2024-05-15 09:50:00|68912.4|68897.4|68919.2|68904.2|68925.5|68910.5|68912.1|68897.1|315
1715766900000|2024-05-15 09:55:00|68919.1|68904.1|68917|68902|68924.8|68909.8|68913.5|68898.5|422
1715767200000|2024-05-15 10:00:00|68916.9|68901.9|68915.6|68900.6|68923.3|68908.3|68910.9|68895.9|333
1715767500000|2024-05-15 10:05:00|68915.7|68900.7|68920.4|68905.4|68923|68908|68915.6|68900.6|247
1715767800000|2024-05-15 10:10:00|68920.5|68905.5|68914.2|68899.2|68920.5|68905.5|68913|68898|282
1715768100000|2024-05-15 10:15:00|68914.1|68899.1|68908.9|68893.9|68914.1|68899.1|68906.7|68891.7|235
1715768400000|2024-05-15 10:20:00|68909|68894|68924.7|68909.7|68924.8|68909.8|68905|68890|338
1715768700000|2024-05-15 10:25:00|68924.6|68909.6|68919.1|68904.1|68925.9|68910.9|68918.8|68903.8|360
1715769000000|2024-05-15 10:30:00|68919|68904|68924.1|68909.1|68926|68911|68917.4|68902.4|275
1715769300000|2024-05-15 10:35:00|68924|68909|68925.1|68910.1|68928|68913|68919.8|68904.8|276
1715769600000|2024-05-15 10:40:00|68924.9|68909.9|68941.2|68926.2|68941.5|68926.5|68923.1|68908.1|283
1715769900000|2024-05-15 10:45:00|68941.3|68926.3|68941.2|68926.2|68942.5|68927.5|68935.9|68920.9|229
1715770200000|2024-05-15 10:50:00|68940|68925|68937.4|68922.4|68940|68925|68926.3|68911.3|356
1715770500000|2024-05-15 10:55:00|68938.4|68923.4|68940.5|68925.5|68946.8|68931.8|68930.8|68915.8|403
1715770800000|2024-05-15 11:00:00|68940.6|68925.6|68939.5|68924.5|68942.6|68927.6|68933|68918|381
1715771100000|2024-05-15 11:05:00|68939.6|68924.6|68938.4|68923.4|68947.6|68932.6|68932.7|68917.7|347
1715771400000|2024-05-15 11:10:00|68938.3|68923.3|68935.7|68920.7|68950.1|68935.1|68935.7|68920.7|375
1715771700000|2024-05-15 11:15:00|68935.6|68920.6|68925.8|68910.8|68935.6|68920.6|68923.9|68908.9|393
1715772000000|2024-05-15 11:20:00|68926|68911|68948|68933|68948|68933|68925.3|68910.3|336
1715772300000|2024-05-15 11:25:00|68947.9|68932.9|68937.9|68922.9|68951.3|68936.3|68931.3|68916.3|371
1715772600000|2024-05-15 11:30:00|68936.7|68921.7|68923.8|68908.8|68938.2|68923.2|68915.9|68900.9|352
1715772900000|2024-05-15 11:35:00|68923.7|68908.7|68950.4|68935.4|68952.8|68937.8|68922.5|68907.5|282
1715773200000|2024-05-15 11:40:00|68951.2|68936.2|68936.4|68921.4|68957.5|68942.5|68936|68921|350
1715773500000|2024-05-15 11:45:00|68936.2|68921.2|68944.2|68929.2|68947.8|68932.8|68928.7|68913.7|252
1715773800000|2024-05-15 11:50:00|68944.6|68929.6|68940.9|68925.9|68950.7|68935.7|68937|68922|343
1715774100000|2024-05-15 11:55:00|68940.7|68925.7|68909.9|68894.9|68940.7|68925.7|68909.7|68894.7|490
1715774400000|2024-05-15 12:00:00|68910|68895|68883.3|68868.3|68918.1|68903.1|68880.5|68865.5|507
1715774700000|2024-05-15 12:05:00|68883.2|68868.2|68891.3|68876.3|68893.4|68878.4|68868.5|68853.5|489
1715775000000|2024-05-15 12:10:00|68891.8|68876.8|68902.7|68887.7|68904.3|68889.3|68881.3|68866.3|435
1715775300000|2024-05-15 12:15:00|68902.6|68887.6|68881.9|68866.9|68903.3|68888.3|68874|68859|428
1715775600000|2024-05-15 12:20:00|68881.8|68866.8|68898.1|68878.1|68899.9|68879.9|68868.7|68853.7|607
1715775900000|2024-05-15 12:25:00|68899.5|68879.5|68928.5|68857.7|68934.9|68894.5|68895.2|68855.7|609
1715776200000|2024-05-15 12:30:00|68936.4|68861.3|68737.4|68717.4|68936.4|68861.3|68656.3|68636.3|1078
1715776500000|2024-05-15 12:35:00|68734.9|68714.9|68749.1|68729.1|68786.8|68766.8|68729.4|68709.4|1067
1715776800000|2024-05-15 12:40:00|68747.5|68727.5|68693.6|68673.6|68789.4|68769.4|68691.6|68671.6|996
1715777100000|2024-05-15 12:45:00|68696.9|68676.9|68726.8|68706.8|68744.7|68724.7|68686.5|68666.5|945
1715777400000|2024-05-15 12:50:00|68726.5|68706.5|68708.4|68693.4|68750.3|68730.3|68703.4|68688.4|885
1715777700000|2024-05-15 12:55:00|68708.1|68693.1|68707.6|68692.6|68732.7|68717.7|68683.6|68668.6|863
1715778000000|2024-05-15 13:00:00|68707.4|68692.4|68719|68704|68761.8|68746.8|68706.8|68691.8|871
1715778300000|2024-05-15 13:05:00|68718.2|68703.2|68717.7|68702.7|68719.5|68704.5|68682.8|68667.8|755
1715778600000|2024-05-15 13:10:00|68717.6|68702.6|68683.9|68668.9|68717.6|68702.6|68678.4|68663.4|739
1715778900000|2024-05-15 13:15:00|68684.5|68669.5|68724.9|68709.9|68730.6|68715.6|68684.3|68669.3|766
1715779200000|2024-05-15 13:20:00|68725|68710|68751.5|68736.5|68767.6|68752.6|68721.8|68706.8|740
1715779500000|2024-05-15 13:25:00|68753.4|68738.4|68743.3|68728.3|68753.9|68738.9|68718.6|68703.6|700
1715779800000|2024-05-15 13:30:00|68741.5|68726.5|68751.7|68736.7|68766.8|68751.8|68738.3|68723.3|729
1715780100000|2024-05-15 13:35:00|68752.2|68737.2|68771.2|68756.2|68771.4|68756.4|68744.4|68729.4|747
1715780400000|2024-05-15 13:40:00|68772.3|68757.3|68804.4|68789.4|68809.2|68794.2|68769.2|68754.2|660
1715780700000|2024-05-15 13:45:00|68804.8|68789.8|68848.7|68833.7|68859.9|68844.9|68803.9|68788.9|737
1715781000000|2024-05-15 13:50:00|68849.4|68834.4|68888.2|68873.2|68895.6|68880.6|68841.3|68826.3|783
1715781300000|2024-05-15 13:55:00|68888.4|68873.4|68872.9|68857.9|68890.6|68875.6|68866|68851|677
1715781600000|2024-05-15 14:00:00|68872.5|68857.5|68847.6|68832.6|68879.5|68864.5|68845.1|68830.1|667
1715781900000|2024-05-15 14:05:00|68848.9|68833.9|68830.8|68815.8|68866.7|68851.7|68819.3|68804.3|632
1715782200000|2024-05-15 14:10:00|68830.9|68815.9|68817.3|68802.3|68832|68817|68807.2|68792.2|533
1715782500000|2024-05-15 14:15:00|68817.6|68802.6|68814.9|68799.9|68831.7|68816.7|68808.1|68793.1|560
1715782800000|2024-05-15 14:20:00|68815|68800|68794.7|68779.7|68816.1|68801.1|68785.8|68770.8|580
1715783100000|2024-05-15 14:25:00|68794.6|68779.6|68790.9|68775.9|68806.4|68791.4|68770.2|68755.2|624
1715783400000|2024-05-15 14:30:00|68790.8|68775.8|68773.5|68758.5|68793.6|68778.6|68769.2|68754.2|576
1715783700000|2024-05-15 14:35:00|68773.4|68758.4|68773.9|68758.9|68776.7|68761.7|68754.9|68739.9|546
1715784000000|2024-05-15 14:40:00|68773.6|68758.6|68751|68736|68777.9|68762.9|68746.8|68731.8|525
1715784300000|2024-05-15 14:45:00|68750.9|68735.9|68732.5|68717.5|68768|68753|68732.5|68717.5|543
1715784600000|2024-05-15 14:50:00|68732.6|68717.6|68721|68706|68739.6|68724.6|68715.1|68700.1|559
1715784900000|2024-05-15 14:55:00|68723.6|68708.6|68732.3|68717.3|68744.8|68729.8|68723.6|68708.6|665
1715785200000|2024-05-15 15:00:00|68731.8|68716.8|68720.7|68705.7|68744|68729|68718.1|68703.1|663
1715785500000|2024-05-15 15:05:00|68720.5|68705.5|68692.7|68677.7|68721.5|68706.5|68680|68665|538
1715785800000|2024-05-15 15:10:00|68692.8|68677.8|68679.9|68664.9|68697|68682|68679.7|68664.7|517
1715786100000|2024-05-15 15:15:00|68680|68665|68677.4|68662.4|68694.5|68679.5|68672.6|68657.6|475
1715786400000|2024-05-15 15:20:00|68677.3|68662.3|68663.4|68648.4|68680.3|68665.3|68658.7|68643.7|513
1715786700000|2024-05-15 15:25:00|68663.6|68648.6|68642.8|68627.8|68671.7|68656.7|68640.7|68625.7|574
1715787000000|2024-05-15 15:30:00|68642.1|68627.1|68637|68622|68648.5|68633.5|68625.9|68606.9|638
1715787300000|2024-05-15 15:35:00|68636.9|68621.9|68658.8|68638.8|68659.4|68644.4|68636.9|68621.9|511
1715787600000|2024-05-15 15:40:00|68658.9|68638.9|68665.1|68650.1|68669.8|68654.8|68655|68635.7|435
1715787900000|2024-05-15 15:45:00|68665|68650|68696|68676|68696|68676|68659|68644|461
1715788200000|2024-05-15 15:50:00|68695.7|68675.7|68702.5|68687.5|68711.6|68691.6|68691.1|68671.1|445
1715788500000|2024-05-15 15:55:00|68702.6|68687.6|68715.4|68700.4|68730.2|68715.2|68702.4|68687.4|581
1715788800000|2024-05-15 16:00:00|68714.9|68699.9|68723.2|68708.2|68738.2|68723.2|68714.8|68699.8|499
1715789100000|2024-05-15 16:05:00|68724.1|68709.1|68735|68720|68738|68723|68724.1|68709.1|400
1715789400000|2024-05-15 16:10:00|68734.9|68719.9|68704.1|68689.1|68734.9|68719.9|68692.4|68677.4|401
1715789700000|2024-05-15 16:15:00|68704|68689|68702.5|68687.5|68727.4|68712.4|68702.4|68687.4|399
1715790000000|2024-05-15 16:20:00|68702.4|68687.4|68682|68667|68702.6|68687.6|68681|68666|371
1715790300000|2024-05-15 16:25:00|68681.9|68666.9|68676.2|68661.2|68685.8|68670.8|68674.3|68659.3|371
1715790600000|2024-05-15 16:30:00|68676.1|68661.1|68633.5|68618.5|68678.3|68663.3|68630.6|68615.5|402
1715790900000|2024-05-15 16:35:00|68633.7|68618.7|68645.3|68630.3|68645.3|68630.3|68628|68613|385
1715791200000|2024-05-15 16:40:00|68645.2|68630.2|68642.5|68627.5|68655.9|68640.9|68636.2|68621.2|458
1715791500000|2024-05-15 16:45:00|68642.1|68627.1|68656|68641|68659.1|68644.1|68635.5|68620.5|453
1715791800000|2024-05-15 16:50:00|68656.1|68641.1|68653.8|68638.8|68656.8|68641.8|68643.6|68628.6|369
1715792100000|2024-05-15 16:55:00|68653.7|68638.7|68636.7|68621.7|68657.9|68642.9|68632.5|68617.5|393
1715792400000|2024-05-15 17:00:00|68636.8|68621.8|68623.2|68608.2|68638.4|68623.4|68622.3|68607.3|403
1715792700000|2024-05-15 17:05:00|68623.3|68608.3|68617.6|68602.6|68623.7|68608.7|68613.9|68598.9|353
1715793000000|2024-05-15 17:10:00|68617.5|68602.5|68595.9|68580.9|68617.7|68602.7|68595.3|68579.6|389
1715793300000|2024-05-15 17:15:00|68596|68581|68601.7|68586.7|68610.4|68595.4|68595.3|68575.3|365
1715793600000|2024-05-15 17:20:00|68601.2|68586.2|68610|68595|68613.8|68598.8|68597.1|68582.1|364
1715793900000|2024-05-15 17:25:00|68610.1|68595.1|68605.5|68585.5|68620.2|68605.2|68599.6|68584.6|353
1715794200000|2024-05-15 17:30:00|68605.4|68585.4|68589.2|68574.2|68606.5|68591.5|68588.4|68569.3|318
1715794500000|2024-05-15 17:35:00|68590.1|68575.1|68584.2|68569.2|68596.4|68581.4|68584.1|68569.1|323
1715794800000|2024-05-15 17:40:00|68584.4|68569.4|68600.5|68585.5|68604|68589|68580.8|68565.8|327
1715795100000|2024-05-15 17:45:00|68600.7|68585.7|68597|68582|68612.3|68593.3|68596.5|68581.5|282
1715795400000|2024-05-15 17:50:00|68597.8|68582.8|68584.3|68569.3|68599.9|68584.9|68581.7|68564.3|338
1715795700000|2024-05-15 17:55:00|68585.3|68570.3|68582|68567|68591.9|68576.9|68580.3|68565.3|271
1715796000000|2024-05-15 18:00:00|68582.1|68567.1|68583.4|68568.4|68583.5|68568.5|68578.1|68563.1|305
1715796300000|2024-05-15 18:05:00|68582.9|68567.9|68590|68575|68593.7|68578.7|68581.5|68566.5|303
1715796600000|2024-05-15 18:10:00|68590.1|68575.1|68601.1|68586.1|68602.7|68587.7|68583.5|68568.5|311
1715796900000|2024-05-15 18:15:00|68601.2|68586.2|68622.7|68607.7|68623.7|68608.7|68601.2|68586.2|259
1715797200000|2024-05-15 18:20:00|68622.8|68607.8|68620.9|68605.9|68631.9|68614.5|68617.5|68602.5|271
1715797500000|2024-05-15 18:25:00|68620.7|68605.7|68607.5|68592.5|68620.7|68605.7|68607|68592|261
1715797800000|2024-05-15 18:30:00|68607.2|68592.2|68610|68595|68611.8|68596.8|68599.6|68584.6|247
1715798100000|2024-05-15 18:35:00|68610.2|68595.2|68622.1|68607.1|68624|68609|68610.2|68595.2|265
1715798400000|2024-05-15 18:40:00|68622|68607|68615.7|68600.7|68623.8|68608.8|68611.1|68596.1|346
1715798700000|2024-05-15 18:45:00|68615.6|68600.6|68618.7|68603.7|68622|68607|68614.7|68599.7|253
1715799000000|2024-05-15 18:50:00|68618.6|68603.6|68603.2|68588.2|68618.6|68603.6|68601.1|68586.1|285
1715799300000|2024-05-15 18:55:00|68603.7|68588.7|68593.3|68578.3|68607.6|68592.6|68593.3|68578.3|325
1715799600000|2024-05-15 19:00:00|68594|68579|68585.4|68570.4|68598|68583|68582.6|68567.6|244
1715799900000|2024-05-15 19:05:00|68585.3|68570.3|68585.3|68570.3|68585.9|68570.9|68580.2|68565.2|216
1715800200000|2024-05-15 19:10:00|68585.4|68570.4|68582.3|68567.3|68586|68571|68580.3|68565.3|242
1715800500000|2024-05-15 19:15:00|68582.4|68567.4|68584.9|68569.9|68585.7|68570.7|68579.3|68564.3|247
1715800800000|2024-05-15 19:20:00|68584.8|68569.8|68578.1|68563.1|68585.5|68570.5|68575.2|68560.2|231
1715801100000|2024-05-15 19:25:00|68578.2|68563.2|68580.9|68565.9|68581.2|68566.2|68573.2|68558.2|257
1715801400000|2024-05-15 19:30:00|68581|68566|68586.5|68571.5|68592.4|68575.6|68580|68565|287
1715801700000|2024-05-15 19:35:00|68586.4|68571.4|68591.1|68576.1|68591.2|68576.2|68584.8|68569.8|245
1715802000000|2024-05-15 19:40:00|68591.2|68576.2|68581.7|68566.7|68591.7|68576.7|68580.2|68565.2|240
1715802300000|2024-05-15 19:45:00|68581.8|68566.8|68582.5|68567.5|68584.9|68569.9|68580.8|68565.8|228
1715802600000|2024-05-15 19:50:00|68582.4|68567.4|68578.8|68563.8|68585.7|68570.7|68577.6|68562.6|208
1715802900000|2024-05-15 19:55:00|68578.9|68563.9|68573.4|68558.4|68579.1|68564.1|68566.2|68551.2|337
1715803200000|2024-05-15 20:00:00|68573.6|68558.6|68570.9|68550.9|68577.4|68558.8|68567.2|68548.7|267
1715803500000|2024-05-15 20:05:00|68571|68551|68569|68554|68572.4|68554.3|68568.6|68549.8|184
1715803800000|2024-05-15 20:10:00|68569.1|68554.1|68562.2|68542.2|68573.9|68555.9|68562.1|68542.1|208
1715804100000|2024-05-15 20:15:00|68562.3|68542.3|68549.4|68534.4|68562.3|68542.3|68545.9|68530.9|218
1715804400000|2024-05-15 20:20:00|68549.5|68534.5|68559.9|68539.9|68565.3|68545.7|68547.7|68530.5|185
1715804700000|2024-05-15 20:25:00|68560|68540|68567|68552|68570.2|68552|68557.5|68540|188
1715805000000|2024-05-15 20:30:00|68567.1|68552.1|68564.7|68544.7|68568.3|68553.2|68564.1|68544.1|167
1715805300000|2024-05-15 20:35:00|68564.8|68544.8|68564.8|68544.8|68569.7|68549.7|68561.9|68543.2|215
1715805600000|2024-05-15 20:40:00|68564.9|68544.9|68565.2|68545.2|68568.8|68548.8|68563.6|68543.6|249
1715805900000|2024-05-15 20:45:00|68565.3|68545.3|68561.6|68541.6|68565.3|68545.3|68560.1|68540.1|259
1715806200000|2024-05-15 20:50:00|68561.7|68541.7|68560.5|68540.5|68563.8|68543.8|68555.9|68535.9|188
1715806500000|2024-05-15 20:55:00|68560.7|68540.7|68563.5|68529.6|68565|68543.5|68557.9|68529.6|197
1715806800000|2024-05-15 21:00:00|68571.3|68521.3|68554.5|68519.2|68576.3|68524.4|68554.5|68513.3|54
1715807100000|2024-05-15 21:05:00|68554.6|68519.7|68557.6|68537.6|68558.2|68538.2|68554.6|68519.7|68
1715807400000|2024-05-15 21:10:00|68557.5|68537.5|68589|68538.6|68600|68562.6|68557.3|68536.5|132
1715807700000|2024-05-15 21:15:00|68594.6|68541.1|68591.5|68556.6|68595|68565.9|68564.9|68537.4|152
1715808000000|2024-05-15 21:20:00|68590.8|68555.9|68577.8|68546.9|68600|68566.8|68573.5|68544.4|152
1715808300000|2024-05-15 21:25:00|68580|68547|68584.8|68545.9|68595|68548.7|68577.8|68541.4|69
1715808600000|2024-05-15 21:30:00|68582.7|68545.2|68575.8|68519.4|68589.3|68548.2|68575.8|68519.4|307
1715808900000|2024-05-15 21:35:00|68573.7|68509.5|68571.8|68517.3|68596.9|68537.7|68568.5|68505.6|258
1715809200000|2024-05-15 21:40:00|68571.7|68516.9|68560|68516.2|68572.6|68522.1|68560|68514.4|126
1715809500000|2024-05-15 21:45:00|68560.4|68516.7|68556|68521.8|68561.3|68530.7|68551.3|68516.7|172
1715809800000|2024-05-15 21:50:00|68555.7|68521.6|68562.6|68534.3|68564.9|68534.5|68553.8|68519.5|161
1715810100000|2024-05-15 21:55:00|68562.5|68534.4|68565.6|68539.5|68586.1|68554.1|68561.2|68532.5|173
1715810400000|2024-05-15 22:00:00|68565.5|68539.2|68551|68531|68565.5|68539.2|68548.5|68521.3|422
1715810700000|2024-05-15 22:05:00|68550.8|68530.8|68533.1|68513.1|68550.8|68530.8|68531.4|68511.4|214
1715811000000|2024-05-15 22:10:00|68533|68513|68525.1|68505.1|68533.1|68513.1|68525|68505|177
1715811300000|2024-05-15 22:15:00|68525.5|68505.5|68531.9|68511.9|68532.9|68512.9|68525.4|68505.4|115
1715811600000|2024-05-15 22:20:00|68531.8|68511.8|68528.8|68508.8|68533|68513|68527.7|68507.7|89
1715811900000|2024-05-15 22:25:00|68528.6|68508.6|68531.1|68511.1|68531.5|68511.5|68524|68504|130
1715812200000|2024-05-15 22:30:00|68531.3|68511.3|68530.1|68510.1|68531.3|68511.3|68527.8|68507.8|130
1715812500000|2024-05-15 22:35:00|68529.9|68509.9|68524.3|68504.3|68530.1|68510.1|68524|68504|134
1715812800000|2024-05-15 22:40:00|68524.4|68504.4|68522.9|68502.9|68525.6|68505.6|68521.6|68501.6|142
1715813100000|2024-05-15 22:45:00|68522.3|68502.3|68522.3|68502.3|68523.5|68503.5|68521.1|68501.1|100
1715813400000|2024-05-15 22:50:00|68522.4|68502.4|68522.9|68502.9|68525|68505|68521.6|68501.6|113
1715813700000|2024-05-15 22:55:00|68522.8|68502.8|68526.3|68506.3|68526.8|68506.8|68522.3|68502.3|117
1715814000000|2024-05-15 23:00:00|68526|68506|68530.4|68510.4|68535.3|68515.3|68522.2|68502.2|171
1715814300000|2024-05-15 23:05:00|68530.5|68510.5|68532.1|68512.1|68535|68515|68530.5|68510.5|168
1715814600000|2024-05-15 23:10:00|68532.2|68512.2|68528.9|68508.9|68532.2|68512.2|68525|68505|172
1715814900000|2024-05-15 23:15:00|68528.6|68508.6|68523.1|68503.1|68529.4|68509.4|68522.5|68502.5|165
1715815200000|2024-05-15 23:20:00|68523.2|68503.2|68522.9|68502.9|68528|68508|68522.7|68502.7|226
1715815500000|2024-05-15 23:25:00|68523|68503|68524.9|68504.9|68524.9|68504.9|68520.5|68500.5|176
1715815800000|2024-05-15 23:30:00|68525.1|68505.1|68523.1|68503.1|68529.1|68509.1|68520.8|68500.8|188
1715816100000|2024-05-15 23:35:00|68523.2|68503.2|68526.5|68506.5|68532.6|68512.6|68520.5|68500.5|208
1715816400000|2024-05-15 23:40:00|68526.6|68506.6|68529|68509|68530.4|68512|68525.6|68506.2|112
1715816700000|2024-05-15 23:45:00|68529.1|68509.1|68521.7|68501.7|68530.6|68510.6|68520.3|68500.3|209
1715817000000|2024-05-15 23:50:00|68521.6|68501.6|68524.7|68504.7|68528.6|68508.6|68520.5|68500.5|220
1715817300000|2024-05-15 23:55:00|68524.6|68504.6|68531.6|68511.6|68531.6|68511.6|68521.7|68501.7|288
1715817600000|2024-05-16 00:00:00|68531.5|68511.5|68537.7|68517.7|68543.5|68523.5|68529.4|68509.4|410
1715817900000|2024-05-16 00:05:00|68537.8|68517.8|68537.7|68517.7|68539.2|68519.2|68529.1|68509.1|328
1715818200000|2024-05-16 00:10:00|68537.6|68517.6|68530.2|68510.2|68538|68518|68527|68507|292
1715818500000|2024-05-16 00:15:00|68530.1|68510.1|68526.3|68506.3|68539.8|68519.8|68526|68506|310
1715818800000|2024-05-16 00:20:00|68526.4|68506.4|68522.6|68502.6|68526.4|68506.4|68519.1|68501.6|305
1715819100000|2024-05-16 00:25:00|68522.7|68502.7|68522.5|68502.5|68524.5|68504.5|68521|68501|255
1715819400000|2024-05-16 00:30:00|68522.6|68502.6|68508.5|68488.5|68526.6|68506.6|68508.4|68488.4|295
1715819700000|2024-05-16 00:35:00|68508.4|68488.4|68510.9|68490.9|68513.3|68493.3|68507|68487|284
1715820000000|2024-05-16 00:40:00|68511.3|68491.3|68514.3|68494.3|68522.1|68502.1|68508.6|68488.6|340
1715820300000|2024-05-16 00:45:00|68514.2|68494.2|68509.7|68489.7|68516.6|68496.6|68505.9|68485.9|284
1715820600000|2024-05-16 00:50:00|68509.8|68489.8|68506.2|68486.2|68511.9|68491.9|68504.7|68485.4|370
1715820900000|2024-05-16 00:55:00|68507.6|68487.6|68500.6|68480.6|68507.7|68487.7|68491.6|68471.6|338
1715821200000|2024-05-16 01:00:00|68500.4|68480.4|68516.6|68496.6|68518.4|68498.9|68500.3|68480.3|419
1715821500000|2024-05-16 01:05:00|68516.5|68496.5|68534|68519|68538|68523|68513.7|68495.7|382
1715821800000|2024-05-16 01:10:00|68534.1|68519.1|68521.3|68501.3|68543.6|68523.6|68521.1|68501.1|328
1715822100000|2024-05-16 01:15:00|68521.4|68501.4|68499.1|68479.1|68522.4|68502.4|68495.8|68475.8|343
1715822400000|2024-05-16 01:20:00|68499|68479|68509.3|68489.3|68510.9|68490.9|68498.5|68478.5|292
1715822700000|2024-05-16 01:25:00|68509.2|68489.2|68515.1|68495.1|68518.9|68498.9|68504.3|68484.3|223
1715823000000|2024-05-16 01:30:00|68515.2|68495.2|68502.9|68482.9|68527.7|68507.7|68499.3|68479.3|414
1715823300000|2024-05-16 01:35:00|68502.7|68482.7|68521.8|68501.8|68524.7|68504.7|68494.7|68474.7|358
1715823600000|2024-05-16 01:40:00|68521.1|68501.1|68528.3|68508.3|68528.7|68508.7|68517.6|68497.6|309
1715823900000|2024-05-16 01:45:00|68528.4|68508.4|68547.2|68527.2|68553|68533|68524.1|68504.1|385
1715824200000|2024-05-16 01:50:00|68547.4|68527.4|68554.9|68534.9|68554.9|68534.9|68542.6|68522.6|365
1715824500000|2024-05-16 01:55:00|68555|68535|68540.8|68520.8|68555|68535|68537.7|68517.7|379
1715824800000|2024-05-16 02:00:00|68540.5|68520.5|68561.3|68541.3|68564.4|68544.4|68540.5|68520.5|370
1715825100000|2024-05-16 02:05:00|68561.2|68541.2|68567.5|68547.5|68568.6|68548.6|68558.1|68538.1|355
1715825400000|2024-05-16 02:10:00|68568.1|68548.1|68564.8|68544.8|68569.9|68549.9|68563|68543|377
1715825700000|2024-05-16 02:15:00|68565.2|68545.2|68563|68543|68573.5|68553.5|68561.8|68541.8|271
1715826000000|2024-05-16 02:20:00|68562.9|68542.9|68552.9|68532.9|68565.9|68545.9|68552.5|68532.5|260
1715826300000|2024-05-16 02:25:00|68553|68533|68544.1|68524.1|68553.4|68533.4|68540.5|68520.5|326
1715826600000|2024-05-16 02:30:00|68544|68524|68544|68524|68549.3|68529.3|68538.6|68520.7|291
1715826900000|2024-05-16 02:35:00|68543.9|68523.9|68534.2|68514.2|68551|68531|68534.2|68514.2|268
1715827200000|2024-05-16 02:40:00|68534.1|68514.1|68543.8|68523.8|68544|68524|68528.6|68511.2|277
1715827500000|2024-05-16 02:45:00|68544.3|68524.3|68540.2|68520.2|68547.8|68527.8|68536.9|68516.9|250
1715827800000|2024-05-16 02:50:00|68540.3|68520.3|68538.6|68518.6|68541.5|68521.5|68536.8|68516.8|226
1715828100000|2024-05-16 02:55:00|68538.5|68518.5|68537|68517|68539.5|68520.4|68533.5|68515.8|230
1715828400000|2024-05-16 03:00:00|68537.3|68517.3|68540.8|68520.8|68545.2|68525.2|68534.3|68514.3|255
1715828700000|2024-05-16 03:05:00|68540.7|68520.7|68543.8|68523.8|68545.2|68525.2|68540.2|68520.2|238
1715829000000|2024-05-16 03:10:00|68543.9|68523.9|68542.9|68522.9|68545.7|68525.7|68538.5|68518.5|295
1715829300000|2024-05-16 03:15:00|68542.8|68522.8|68540.3|68520.3|68543.7|68523.7|68538.9|68518.9|225
1715829600000|2024-05-16 03:20:00|68539.9|68519.9|68537.6|68517.6|68542.3|68522.3|68534.5|68514.5|319
1715829900000|2024-05-16 03:25:00|68537.4|68517.4|68532.4|68512.4|68538.4|68518.4|68531|68511|265
1715830200000|2024-05-16 03:30:00|68532.2|68512.2|68525.9|68505.9|68537.6|68517.6|68524.4|68504.4|270
1715830500000|2024-05-16 03:35:00|68526.2|68506.2|68527.4|68507.4|68528.7|68509.2|68523.2|68503.2|249
1715830800000|2024-05-16 03:40:00|68527.6|68507.6|68528.3|68513.3|68531.3|68513.4|68525.8|68505.8|211
1715831100000|2024-05-16 03:45:00|68528.4|68513.4|68540.9|68520.9|68543.9|68523.9|68528.3|68513.3|180
1715831400000|2024-05-16 03:50:00|68540.8|68520.8|68535.3|68520.3|68542.3|68526.4|68534.5|68516.7|203
1715831700000|2024-05-16 03:55:00|68535.4|68520.4|68536.8|68516.8|68537.8|68521.1|68531.2|68513.3|232
1715832000000|2024-05-16 04:00:00|68536.6|68516.6|68543.5|68528.5|68546.5|68529|68536.6|68516.6|202
1715832300000|2024-05-16 04:05:00|68543.4|68528.4|68549.5|68529.5|68550.9|68533.1|68543.4|68527.5|201
1715832600000|2024-05-16 04:10:00|68547|68532|68553|68533|68553.1|68533.1|68543.5|68525.6|214
1715832900000|2024-05-16 04:15:00|68552.9|68532.9|68554.2|68534.2|68555.9|68535.9|68550.2|68530.2|176
1715833200000|2024-05-16 04:20:00|68554.1|68534.1|68544.7|68529.7|68554.1|68534.1|68538.6|68523.6|202
1715833500000|2024-05-16 04:25:00|68544.9|68529.9|68544.1|68524.1|68547.8|68530.5|68542.9|68523.4|214
1715833800000|2024-05-16 04:30:00|68544.2|68524.2|68547.5|68527.5|68550.3|68532.3|68542.8|68522.8|205
1715834100000|2024-05-16 04:35:00|68547.7|68527.7|68540.4|68520.4|68548.2|68530|68536.2|68516.8|169
1715834400000|2024-05-16 04:40:00|68540.6|68520.6|68539.9|68519.9|68540.7|68520.7|68537.2|68517.2|224
1715834700000|2024-05-16 04:45:00|68540|68520|68541.3|68526.3|68546.6|68530.2|68538.5|68518.5|193
1715835000000|2024-05-16 04:50:00|68541.2|68526.2|68544.1|68524.1|68544.2|68528|68539.1|68522.6|235
1715835300000|2024-05-16 04:55:00|68544.2|68524.2|68551.4|68531.4|68552|68532|68542.2|68522.2|277
1715835600000|2024-05-16 05:00:00|68551.3|68531.3|68553.2|68533.2|68558|68538|68549.3|68529.3|264
1715835900000|2024-05-16 05:05:00|68553.1|68533.1|68565.7|68545.7|68567|68547|68548.8|68532.8|227
1715836200000|2024-05-16 05:10:00|68565.4|68545.4|68569.6|68549.6|68572.3|68555.1|68562.5|68542.5|186
1715836500000|2024-05-16 05:15:00|68569.3|68549.3|68569.8|68554.8|68572.6|68555.1|68562.3|68542.3|201
1715836800000|2024-05-16 05:20:00|68570|68555|68566.8|68551.8|68574.9|68556.1|68565.7|68547.5|200
1715837100000|2024-05-16 05:25:00|68566.9|68551.9|68569.1|68549.1|68573.9|68554.9|68566.1|68548.6|200
1715837400000|2024-05-16 05:30:00|68569.2|68549.2|68562.5|68542.5|68569.5|68549.5|68555.6|68535.6|267
1715837700000|2024-05-16 05:35:00|68562.4|68542.4|68571.5|68551.5|68571.9|68554.4|68559.5|68541.9|208
1715838000000|2024-05-16 05:40:00|68571.6|68551.6|68570.7|68550.7|68573.7|68553.7|68567.8|68548.7|214
1715838300000|2024-05-16 05:45:00|68570.6|68550.6|68570.2|68550.2|68574.1|68554.1|68567.8|68547.8|227
1715838600000|2024-05-16 05:50:00|68571.3|68551.3|68575.3|68555.3|68577.9|68557.9|68567.7|68547.7|229
1715838900000|2024-05-16 05:55:00|68575.4|68555.4|68583.8|68563.8|68584|68564|68575.4|68555.4|265
1715839200000|2024-05-16 06:00:00|68583.9|68563.9|68585.3|68565.3|68588.7|68568.7|68576.2|68556.2|413
1715839500000|2024-05-16 06:05:00|68585.4|68565.4|68563.3|68548.3|68591.6|68571.6|68561.4|68546.4|340
1715839800000|2024-05-16 06:10:00|68563.2|68548.2|68594.7|68574.7|68594.7|68574.7|68563.1|68546.4|336
1715840100000|2024-05-16 06:15:00|68594.5|68574.5|68593.3|68573.3|68596.8|68576.8|68592.3|68572.3|310
1715840400000|2024-05-16 06:20:00|68594.7|68574.7|68596.4|68576.4|68596.5|68579.5|68592.7|68572.7|287
1715840700000|2024-05-16 06:25:00|68595.7|68575.7|68591.5|68571.5|68596.8|68578.5|68587.7|68567.7|270
1715841000000|2024-05-16 06:30:00|68591.9|68571.9|68602.2|68582.2|68604.3|68584.3|68587.1|68567.1|350
1715841300000|2024-05-16 06:35:00|68603.7|68583.7|68593.9|68578.9|68604.5|68584.5|68591.7|68576.7|277
1715841600000|2024-05-16 06:40:00|68594|68579|68601.3|68581.3|68607.5|68589|68590.8|68575.8|356
1715841900000|2024-05-16 06:45:00|68601.6|68581.6|68602.8|68582.8|68606.2|68586.2|68601.1|68581.1|305
1715842200000|2024-05-16 06:50:00|68603.5|68583.5|68608.3|68588.3|68615.7|68595.7|68603.5|68583.5|344
1715842500000|2024-05-16 06:55:00|68608.4|68588.4|68601.5|68586.5|68608.5|68590.5|68597.8|68582.8|411
1715842800000|2024-05-16 07:00:00|68601.6|68586.6|68602.2|68587.2|68604.3|68589.3|68581|68566|475
1715843100000|2024-05-16 07:05:00|68602.3|68587.3|68600.8|68585.8|68607.5|68592.5|68597.2|68582.2|422
1715843400000|2024-05-16 07:10:00|68600.9|68585.9|68597.1|68582.1|68615.2|68600.2|68597.1|68582.1|447
1715843700000|2024-05-16 07:15:00|68598|68583|68587.4|68572.4|68600.5|68585.5|68583.2|68568.2|389
1715844000000|2024-05-16 07:20:00|68587.2|68572.2|68574.8|68559.8|68592.5|68577.5|68571.4|68556.4|432
1715844300000|2024-05-16 07:25:00|68575|68560|68571.1|68556.1|68582.2|68567.2|68570.1|68555.1|449
1715844600000|2024-05-16 07:30:00|68571|68556|68600.6|68585.6|68600.6|68585.6|68567.5|68552.5|439
1715844900000|2024-05-16 07:35:00|68600.7|68585.7|68612.6|68597.6|68616.4|68601.4|68600.2|68585.2|424
1715845200000|2024-05-16 07:40:00|68612.5|68597.5|68614.3|68599.3|68615.8|68600.8|68603.2|68588.2|395
1715845500000|2024-05-16 07:45:00|68614.2|68599.2|68609.7|68594.7|68621.9|68606.9|68606.5|68591.5|381
1715845800000|2024-05-16 07:50:00|68610.4|68595.4|68607.1|68592.1|68611.7|68596.7|68599.1|68584.1|423
1715846100000|2024-05-16 07:55:00|68607|68592|68620|68605|68625.7|68610.7|68607|68592|474
1715846400000|2024-05-16 08:00:00|68620.1|68605.1|68618.4|68603.4|68622|68607|68606.1|68590.9|491
1715846700000|2024-05-16 08:05:00|68618.3|68603.3|68623.6|68608.6|68623.8|68608.8|68608.8|68593.8|370
1715847000000|2024-05-16 08:10:00|68623.5|68608.5|68625.4|68610.4|68627.1|68612.1|68622.5|68607.5|359
1715847300000|2024-05-16 08:15:00|68625.5|68610.5|68644.2|68629.2|68645.9|68630.9|68625|68610|521
1715847600000|2024-05-16 08:20:00|68644|68629|68657.8|68642.8|68669|68654|68641.7|68626.7|442
1715847900000|2024-05-16 08:25:00|68657.4|68642.4|68655.2|68640.2|68663.9|68648.9|68649.4|68634.4|414
1715848200000|2024-05-16 08:30:00|68652.8|68637.8|68634.6|68619.6|68652.8|68637.8|68634.3|68619.3|369
1715848500000|2024-05-16 08:35:00|68634.7|68619.7|68646.4|68631.4|68655.1|68640.1|68632.8|68617.8|350
1715848800000|2024-05-16 08:40:00|68646|68631|68643.4|68628.4|68651.2|68636.2|68637.3|68622.3|355
1715849100000|2024-05-16 08:45:00|68643.3|68628.3|68633.3|68618.3|68648.7|68633.7|68633.2|68618.2|407
1715849400000|2024-05-16 08:50:00|68633.2|68618.2|68631.6|68616.6|68644|68629|68631.2|68616.2|346
1715849700000|2024-05-16 08:55:00|68631.5|68616.5|68624.7|68609.7|68631.5|68616.5|68621.3|68606.3|357
1715850000000|2024-05-16 09:00:00|68624.9|68609.9|68615.7|68600.7|68627.5|68612.5|68615.4|68600.4|337
1715850300000|2024-05-16 09:05:00|68615.6|68600.6|68625.8|68610.8|68631.1|68616.1|68615.5|68600.5|340
1715850600000|2024-05-16 09:10:00|68625.9|68610.9|68631.7|68616.7|68637.9|68622.9|68625.9|68610.9|288
1715850900000|2024-05-16 09:15:00|68631.6|68616.6|68631.6|68616.6|68638.5|68623.5|68622.1|68607.1|311
1715851200000|2024-05-16 09:20:00|68631.5|68616.5|68637.8|68622.8|68640.9|68625.9|68628.2|68613.2|253
1715851500000|2024-05-16 09:25:00|68637.7|68622.7|68652.8|68637.8|68652.8|68637.8|68637.7|68622.7|353
1715851800000|2024-05-16 09:30:00|68652.7|68637.7|68637.6|68622.6|68653.6|68638.6|68634.7|68619.7|336
1715852100000|2024-05-16 09:35:00|68637.5|68622.5|68638.3|68623.3|68645|68630|68631.7|68616.7|319
1715852400000|2024-05-16 09:40:00|68638.4|68623.4|68627.6|68612.6|68639.5|68624.5|68624|68609|320
1715852700000|2024-05-16 09:45:00|68627.5|68612.5|68636.4|68621.4|68638.7|68623.7|68620.3|68605.3|332
1715853000000|2024-05-16 09:50:00|68636.6|68621.6|68642.4|68627.4|68646.4|68631.4|68636.6|68621.6|307
1715853300000|2024-05-16 09:55:00|68642.5|68627.5|68645.6|68630.6|68646.8|68631.8|68640.5|68625.5|326
1715853600000|2024-05-16 10:00:00|68646.1|68631.1|68640.6|68625.6|68650.4|68635.4|68639.3|68624.3|275
1715853900000|2024-05-16 10:05:00|68640.5|68625.5|68626.1|68611.1|68640.8|68625.8|68624.7|68609.7|282
1715854200000|2024-05-16 10:10:00|68625.9|68610.9|68631.3|68616.3|68637.7|68620.7|68625.7|68610.7|222
1715854500000|2024-05-16 10:15:00|68631.2|68616.2|68633.6|68618.6|68633.6|68618.6|68622|68605.7|203
1715854800000|2024-05-16 10:20:00|68633.7|68618.7|68643.2|68628.2|68646.3|68631.3|68633.6|68618.6|246
1715855100000|2024-05-16 10:25:00|68643.3|68628.3|68643.5|68628.5|68643.5|68628.5|68643.1|68628.1|9
1715855400000|2024-05-16 10:30:00|68651.2|68636.2|68654|68639|68669|68654|68651|68636|324
1715855700000|2024-05-16 10:35:00|68654.1|68639.1|68645.6|68630.6|68657.8|68642.8|68645.4|68630.4|319
1715856000000|2024-05-16 10:40:00|68646|68631|68647.7|68632.7|68652.2|68637.2|68645.8|68630.8|297
1715856300000|2024-05-16 10:45:00|68647.8|68632.8|68638.2|68623.2|68648.2|68633.2|68634.2|68619.2|297
1715856600000|2024-05-16 10:50:00|68637.7|68622.7|68625.3|68610.3|68643.5|68628.5|68623.2|68608.2|403
1715856900000|2024-05-16 10:55:00|68624.5|68609.5|68631.9|68616.9|68636.2|68621.2|68624.3|68609.3|370
1715857200000|2024-05-16 11:00:00|68632|68617|68628.4|68613.4|68636|68621|68623.7|68608.7|311
1715857500000|2024-05-16 11:05:00|68628.5|68613.5|68622.4|68607.4|68630|68615|68616.8|68601.8|260
1715857800000|2024-05-16 11:10:00|68622.5|68607.5|68625.1|68610.1|68631.8|68616.8|68622.5|68607.5|252
1715858100000|2024-05-16 11:15:00|68625|68610|68628.1|68613.1|68635.7|68620.7|68622|68607|246
1715858400000|2024-05-16 11:20:00|68627.7|68612.7|68648.2|68633.2|68658.9|68643.9|68627.4|68612.4|304
1715858700000|2024-05-16 11:25:00|68648.3|68633.3|68669.2|68654.2|68673.7|68658.7|68647|68632|367
1715859000000|2024-05-16 11:30:00|68669|68654|68678.5|68663.5|68685.7|68670.7|68666.5|68651.5|426
1715859300000|2024-05-16 11:35:00|68678.6|68663.6|68689|68674|68697.5|68682.5|68673.1|68658.1|440
1715859600000|2024-05-16 11:40:00|68688.9|68673.9|68672.7|68657.7|68689.8|68674.8|68671.3|68656.3|351
1715859900000|2024-05-16 11:45:00|68672.6|68657.6|68669.7|68654.7|68673.9|68658.9|68662.8|68647.8|331
1715860200000|2024-05-16 11:50:00|68669.3|68654.3|68675.5|68660.5|68679.5|68664.5|68668.6|68653.6|340
1715860500000|2024-05-16 11:55:00|68675.6|68660.6|68665.2|68650.2|68676.7|68661.7|68664.8|68649.8|407
1715860800000|2024-05-16 12:00:00|68664.6|68649.6|68665.1|68650.1|68671.4|68656.4|68656.1|68641.1|469
1715861100000|2024-05-16 12:05:00|68665|68650|68667.5|68652.5|68677.3|68662.3|68661.1|68646.1|430
1715861400000|2024-05-16 12:10:00|68667.7|68652.7|68666.7|68651.7|68667.7|68652.7|68656|68641|418
1715861700000|2024-05-16 12:15:00|68666.8|68651.8|68659.6|68644.6|68672.6|68657.6|68658.1|68643.1|421
1715862000000|2024-05-16 12:20:00|68659.2|68644.2|68655.2|68640.2|68659.2|68644.2|68643.4|68628.4|416
1715862300000|2024-05-16 12:25:00|68655.1|68640.1|68659.2|68639.2|68665.5|68645.5|68646.2|68631.2|421
1715862600000|2024-05-16 12:30:00|68657.8|68637.8|68654.6|68639.6|68687.4|68671.8|68618.3|68598.3|848
1715862900000|2024-05-16 12:35:00|68654.5|68639.5|68702.9|68687.9|68702.9|68687.9|68647.8|68632.8|776
1715863200000|2024-05-16 12:40:00|68702.6|68687.6|68678.3|68663.3|68704.4|68689.4|68677.6|68662.6|699
1715863500000|2024-05-16 12:45:00|68678.2|68663.2|68680.7|68665.7|68692.5|68677.5|68665.7|68650.7|651
1715863800000|2024-05-16 12:50:00|68680.6|68665.6|68668.8|68653.8|68685.2|68670.2|68666.2|68651.2|612
1715864100000|2024-05-16 12:55:00|68667.9|68652.9|68686.7|68671.7|68689.1|68674.1|68662.8|68647.8|615
1715864400000|2024-05-16 13:00:00|68686.6|68671.6|68685.3|68670.3|68692.7|68677.7|68670.7|68655.7|623
1715864700000|2024-05-16 13:05:00|68685|68670|68706.3|68691.3|68707.4|68692.4|68683.1|68668.1|535
1715865000000|2024-05-16 13:10:00|68706.1|68691.1|68690.4|68675.4|68714.5|68699.5|68690.4|68675.4|485
1715865300000|2024-05-16 13:15:00|68690.2|68675.2|68708.8|68693.8|68712.4|68697.4|68687.7|68670.1|535
1715865600000|2024-05-16 13:20:00|68708.9|68693.9|68692.3|68677.3|68713.7|68698.7|68686.4|68671.4|537
1715865900000|2024-05-16 13:25:00|68691.2|68676.2|68673.2|68658.2|68694|68679|68665.5|68650.5|448
1715866200000|2024-05-16 13:30:00|68673.1|68658.1|68699.4|68684.4|68702.9|68687.9|68663.9|68648.9|578
1715866500000|2024-05-16 13:35:00|68699.3|68684.3|68726.7|68711.7|68728.8|68713.8|68695.2|68680.2|587
1715866800000|2024-05-16 13:40:00|68724.8|68709.8|68728|68713|68731.4|68716.4|68709|68694|588
1715867100000|2024-05-16 13:45:00|68727.8|68712.8|68728.2|68713.2|68734.8|68719.8|68717|68702|555
1715867400000|2024-05-16 13:50:00|68728|68713|68718|68703|68730.9|68715.9|68717.6|68702.6|492
1715867700000|2024-05-16 13:55:00|68717.8|68702.8|68728.6|68713.6|68737.9|68722.9|68717.6|68702.6|489
1715868000000|2024-05-16 14:00:00|68728.4|68713.4|68710.5|68695.5|68733.1|68718.1|68700.9|68685.9|553
1715868300000|2024-05-16 14:05:00|68710.2|68695.2|68719.6|68704.6|68737.9|68722.9|68705|68690|544
1715868600000|2024-05-16 14:10:00|68719.5|68704.5|68700.4|68685.4|68726.3|68711.3|68698.1|68683.1|487
1715868900000|2024-05-16 14:15:00|68700.3|68685.3|68702.6|68687.6|68703|68688|68686.3|68671.3|461
1715869200000|2024-05-16 14:20:00|68702.3|68687.3|68693.6|68678.6|68704.1|68689.1|68683.4|68668.4|484
1715869500000|2024-05-16 14:25:00|68693.7|68678.7|68684.4|68669.4|68698.4|68683.4|68684.2|68669.2|429
1715869800000|2024-05-16 14:30:00|68684.8|68669.8|68677|68662|68690.6|68675.6|68667.2|68652.2|475
1715870100000|2024-05-16 14:35:00|68676.9|68661.9|68680.2|68665.2|68689.7|68674.7|68675.2|68660.2|432
1715870400000|2024-05-16 14:40:00|68680|68665|68669.6|68654.6|68680.4|68665.4|68659.6|68644.6|446
1715870700000|2024-05-16 14:45:00|68669.3|68654.3|68664.9|68649.9|68681.8|68666.8|68664.9|68649.9|519
1715871000000|2024-05-16 14:50:00|68664.7|68649.7|68650.1|68635.1|68664.7|68649.7|68645.4|68630.4|624
1715871300000|2024-05-16 14:55:00|68651|68636|68640|68625|68657.4|68642.4|68639.2|68624.2|697
1715871600000|2024-05-16 15:00:00|68639.8|68624.8|68642.2|68627.2|68657.9|68642.9|68637.1|68622.1|638
1715871900000|2024-05-16 15:05:00|68642.1|68627.1|68639.1|68624.1|68651|68636|68636|68621|440
1715872200000|2024-05-16 15:10:00|68639|68624|68648|68633|68652.3|68637.3|68636.7|68621.7|371
1715872500000|2024-05-16 15:15:00|68648.1|68633.1|68656|68641|68662.8|68647.8|68643.3|68628.3|375
1715872800000|2024-05-16 15:20:00|68655.9|68640.9|68643.6|68628.6|68665.3|68647.9|68636|68621|437
1715873100000|2024-05-16 15:25:00|68643.7|68628.7|68642.5|68627.5|68646.1|68631.1|68637.9|68622.9|358
1715873400000|2024-05-16 15:30:00|68641.7|68626.7|68634.3|68619.3|68645.9|68630.9|68633.6|68618.6|388
1715873700000|2024-05-16 15:35:00|68630.7|68615.7|68640.4|68625.4|68641.1|68626.1|68627.2|68612.2|341
1715874000000|2024-05-16 15:40:00|68640.2|68625.2|68631.1|68616.1|68641.1|68626.1|68627.7|68612.7|333
1715874300000|2024-05-16 15:45:00|68631|68616|68631|68616|68638.6|68623.6|68629.5|68614.5|348
1715874600000|2024-05-16 15:50:00|68630.9|68615.9|68620.7|68605.7|68634.2|68619.2|68620.1|68605.1|325
1715874900000|2024-05-16 15:55:00|68620.5|68605.5|68616.1|68601.1|68623.9|68607.6|68613|68598|434
1715875200000|2024-05-16 16:00:00|68616.5|68601.5|68644.3|68624.3|68644.8|68629.8|68614.1|68599.1|562
1715875500000|2024-05-16 16:05:00|68644.2|68624.2|68635.1|68620.1|68650.1|68635.1|68634.3|68619.3|389
1715875800000|2024-05-16 16:10:00|68635|68620|68619.5|68604.5|68638.9|68623.9|68617.5|68602.5|380
1715876100000|2024-05-16 16:15:00|68619.4|68604.4|68628.3|68608.3|68630.7|68610.7|68616.9|68601.9|320
1715876400000|2024-05-16 16:20:00|68628.1|68608.1|68615.5|68600.5|68630.3|68610.7|68615.4|68600.4|349
1715876700000|2024-05-16 16:25:00|68615.6|68600.6|68630.5|68615.5|68632.2|68617.2|68615.6|68600.6|333
1715877000000|2024-05-16 16:30:00|68630.7|68615.7|68636|68621|68638.2|68623.2|68630.7|68615.7|392
1715877300000|2024-05-16 16:35:00|68636.2|68621.2|68621.2|68606.2|68637.8|68622.8|68618.8|68603.8|364
1715877600000|2024-05-16 16:40:00|68621|68606|68621.8|68606.8|68624.6|68609.6|68616.9|68601.9|306
1715877900000|2024-05-16 16:45:00|68622.3|68607.3|68622.4|68607.4|68629.6|68614.6|68619.8|68604.8|267
1715878200000|2024-05-16 16:50:00|68622.3|68607.3|68625.4|68610.4|68627.6|68612.6|68622|68607|265
1715878500000|2024-05-16 16:55:00|68625.3|68610.3|68624.3|68609.3|68629|68614|68623.8|68608.8|233
1715878800000|2024-05-16 17:00:00|68624.4|68609.4|68621.3|68606.3|68629.3|68614.3|68621.2|68606.2|267
1715879100000|2024-05-16 17:05:00|68621.4|68606.4|68615.4|68600.4|68628|68613|68615.4|68600.4|267
1715879400000|2024-05-16 17:10:00|68615.5|68600.5|68613.3|68598.3|68619.4|68604.4|68608|68593|234
1715879700000|2024-05-16 17:15:00|68613.1|68598.1|68615.4|68595.4|68620.7|68602.5|68611.7|68595.2|292
1715880000000|2024-05-16 17:20:00|68615.3|68595.3|68646.6|68626.6|68648.3|68630|68611.9|68591.9|363
1715880300000|2024-05-16 17:25:00|68646.2|68626.2|68643.5|68623.5|68649.7|68631.2|68632.1|68617.1|358
1715880600000|2024-05-16 17:30:00|68643|68623|68639.5|68624.5|68653.6|68633.6|68637.1|68618.9|274
1715880900000|2024-05-16 17:35:00|68639.6|68624.6|68646.1|68631.1|68649.6|68633.8|68638.5|68618.5|249
1715881200000|2024-05-16 17:40:00|68646.2|68631.2|68647.6|68632.6|68655.9|68637.5|68646.2|68628.2|286
1715881500000|2024-05-16 17:45:00|68647.1|68632.1|68650.4|68635.4|68653.4|68638.4|68646.6|68631.6|188
1715881800000|2024-05-16 17:50:00|68650.3|68635.3|68653.4|68638.4|68653.5|68638.5|68646.3|68631.3|255
1715882100000|2024-05-16 17:55:00|68653.5|68638.5|68639.9|68624.9|68653.9|68638.9|68639|68624|230
1715882400000|2024-05-16 18:00:00|68639.8|68624.8|68639.5|68624.5|68641.6|68626.6|68634.1|68619.1|302
1715882700000|2024-05-16 18:05:00|68639.6|68624.6|68649.6|68634.6|68650.7|68635.7|68636.8|68621.8|249
1715883000000|2024-05-16 18:10:00|68649.5|68634.5|68668.1|68653.1|68668.6|68653.6|68649.3|68634.3|281
1715883300000|2024-05-16 18:15:00|68668.2|68653.2|68664|68649|68670.5|68655.5|68660.9|68645.9|257
1715883600000|2024-05-16 18:20:00|68664.1|68649.1|68649.5|68634.5|68664.2|68649.2|68649.1|68634.1|298
1715883900000|2024-05-16 18:25:00|68649.4|68634.4|68656.7|68641.7|68661.4|68646.4|68648.5|68633.5|261
1715884200000|2024-05-16 18:30:00|68656.1|68641.1|68651.5|68636.5|68656.1|68641.1|68648.1|68633.1|298
1715884500000|2024-05-16 18:35:00|68651.4|68636.4|68661.4|68646.4|68664.8|68649.8|68651.4|68636.4|281
1715884800000|2024-05-16 18:40:00|68661.3|68646.3|68653|68638|68664|68649|68651.7|68636.7|249
1715885100000|2024-05-16 18:45:00|68652.9|68637.9|68658.2|68643.2|68659.6|68644.6|68651.5|68636.5|260
1715885400000|2024-05-16 18:50:00|68658.1|68643.1|68647.1|68632.1|68659.5|68644.5|68647.1|68632.1|259
1715885700000|2024-05-16 18:55:00|68647|68632|68635.4|68620.4|68647.4|68632.4|68635.1|68620.1|304
1715886000000|2024-05-16 19:00:00|68635.8|68620.8|68646.7|68631.7|68647.2|68632.2|68635.8|68620.8|285
1715886300000|2024-05-16 19:05:00|68646.8|68631.8|68645.8|68630.8|68648.2|68633.2|68644.8|68629.8|246
1715886600000|2024-05-16 19:10:00|68645.7|68630.7|68644|68629|68647.3|68632.3|68643.4|68628.4|244
1715886900000|2024-05-16 19:15:00|68643.9|68628.9|68647.7|68632.7|68650.9|68635.9|68643.6|68628.6|203
1715887200000|2024-05-16 19:20:00|68647.8|68632.8|68649.8|68634.8|68650.1|68635.1|68644.7|68628.5|274
1715887500000|2024-05-16 19:25:00|68649.9|68634.9|68653.3|68638.3|68654.1|68639.1|68649.6|68634.6|271
1715887800000|2024-05-16 19:30:00|68653.6|68638.6|68654.4|68639.4|68656.3|68641.3|68649.8|68634.8|344
1715888100000|2024-05-16 19:35:00|68654.5|68639.5|68653.4|68638.4|68657|68642|68649.6|68634.6|258
1715888400000|2024-05-16 19:40:00|68653.6|68638.6|68651.4|68636.4|68656.4|68641.4|68648.8|68633.8|260
1715888700000|2024-05-16 19:45:00|68651.3|68636.3|68656.1|68641.1|68656.2|68641.2|68648.6|68633.6|275
1715889000000|2024-05-16 19:50:00|68654.5|68639.5|68650.8|68635.8|68659.8|68644.8|68650.7|68635.7|337
1715889300000|2024-05-16 19:55:00|68650.7|68635.7|68658.6|68643.6|68659.6|68644.6|68650.7|68635.7|305
1715889600000|2024-05-16 20:00:00|68658.8|68643.8|68665.1|68650.1|68666.8|68650.5|68657.9|68642.2|266
1715889900000|2024-05-16 20:05:00|68665|68650|68672.8|68652.8|68672.8|68653.9|68665|68649.5|155
1715890200000|2024-05-16 20:10:00|68672.9|68652.9|68673.7|68658.7|68677.6|68659.3|68672.3|68652.8|174
1715890500000|2024-05-16 20:15:00|68673.6|68658.6|68672.4|68657.4|68675.3|68660.3|68671.9|68655|153
1715890800000|2024-05-16 20:20:00|68672.5|68657.5|68671.4|68656.4|68673.6|68658.6|68668.2|68653.2|157
1715891100000|2024-05-16 20:25:00|68671.2|68656.2|68667.4|68647.4|68671.5|68656.5|68665.9|68645.9|209
1715891400000|2024-05-16 20:30:00|68667.6|68647.6|68660.8|68645.8|68667.9|68647.9|68660.5|68641.9|183
1715891700000|2024-05-16 20:35:00|68660.6|68645.6|68662.9|68642.9|68668.5|68650.2|68660.5|68642.2|185
1715892000000|2024-05-16 20:40:00|68662.8|68642.8|68666.3|68646.3|68667.2|68647.2|68661.9|68641.9|187
1715892300000|2024-05-16 20:45:00|68666|68646|68668.7|68648.7|68668.8|68648.8|68664.2|68644.2|228
1715892600000|2024-05-16 20:50:00|68668.6|68648.6|68664.1|68644.1|68669.3|68649.9|68662.2|68642.2|149
1715892900000|2024-05-16 20:55:00|68663.8|68643.8|68664.8|68644.8|68667.5|68647.5|68662.4|68642.4|172
1715893200000|2024-05-16 21:00:00|68677.5|68630.6|68665.9|68645.9|68678.3|68645.9|68665.9|68629.8|18
1715893500000|2024-05-16 21:05:00|68680.8|68649.8|68680.6|68615.8|68687.6|68649.8|68675.6|68611.1|93
1715893800000|2024-05-16 21:10:00|68681.5|68617|68681.4|68612.5|68685|68633.5|68671|68604.8|120
1715894100000|2024-05-16 21:15:00|68681.1|68612.2|68679.2|68593.7|68689.3|68628|68677.5|68593.5|200
1715894400000|2024-05-16 21:20:00|68679.1|68593.5|68683.5|68617.9|68683.6|68618.3|68678.9|68593.5|66
1715894700000|2024-05-16 21:25:00|68683.6|68618.1|68680.5|68591.2|68686.2|68619|68679.9|68590.3|161
1715895000000|2024-05-16 21:30:00|68680.2|68590.8|68689.8|68646.6|68691.4|68650.3|68667.2|68590.8|268
1715895300000|2024-05-16 21:35:00|68689.9|68646.4|68681.3|68630.9|68690|68646.5|68676|68598.2|279
1715895600000|2024-05-16 21:40:00|68681.4|68630.7|68683.5|68639.1|68684.9|68639.4|68673|68608.9|201
1715895900000|2024-05-16 21:45:00|68680.6|68639.6|68677.6|68635.7|68687.8|68639.6|68667.6|68617.2|214
1715896200000|2024-05-16 21:50:00|68677.4|68635.8|68674.4|68637.6|68678.4|68637.6|68670.3|68619.2|86
1715896500000|2024-05-16 21:55:00|68674.1|68637|68663.2|68642.2|68691.6|68643.4|68663.2|68630.8|103
1715896800000|2024-05-16 22:00:00|68663.3|68643.3|68656.8|68636.8|68663.3|68643.3|68654.3|68634.3|148
1715897100000|2024-05-16 22:05:00|68658.2|68635.9|68659.9|68639.9|68662|68642|68656.4|68635.5|85
1715897400000|2024-05-16 22:10:00|68659.8|68639.8|68658.8|68638.8|68659.8|68639.8|68653|68633|99
1715897700000|2024-05-16 22:15:00|68658.5|68638.5|68656.7|68636.7|68658.6|68639.1|68653.9|68636.2|76
1715898000000|2024-05-16 22:20:00|68656.6|68636.6|68656.7|68636.7|68657.1|68637.1|68656.2|68636.2|62
1715898300000|2024-05-16 22:25:00|68656.8|68636.8|68657.8|68637.8|68659.9|68639.9|68653.7|68635.8|89
1715898600000|2024-05-16 22:30:00|68657.7|68637.7|68659.2|68639.2|68660|68640|68657.4|68637.4|117
1715898900000|2024-05-16 22:35:00|68659.4|68639.4|68662.7|68642.7|68662.9|68642.9|68656.3|68638.7|70
1715899200000|2024-05-16 22:40:00|68662.8|68642.8|68665.8|68645.8|68668.2|68648.2|68662.8|68642.8|117
1715899500000|2024-05-16 22:45:00|68666|68646|68662.7|68642.7|68666.6|68646.6|68661.9|68641.9|103
1715899800000|2024-05-16 22:50:00|68662.8|68642.8|68653.1|68633.1|68662.9|68642.9|68653|68633|110
1715900100000|2024-05-16 22:55:00|68653.4|68633.4|68659.5|68639.5|68659.5|68639.5|68650.2|68630.2|108
1715900400000|2024-05-16 23:00:00|68659.4|68639.4|68659.6|68639.6|68670|68650.7|68659|68639|151
1715900700000|2024-05-16 23:05:00|68659.5|68639.5|68659.5|68639.5|68663.5|68643.5|68656.4|68638.2|119
1715901000000|2024-05-16 23:10:00|68659.1|68639.1|68663.8|68643.8|68664.1|68644.1|68658|68638|163
1715901300000|2024-05-16 23:15:00|68663.9|68643.9|68660.1|68640.1|68665.1|68645.5|68659.9|68640.1|120
1715901600000|2024-05-16 23:20:00|68660|68640|68663.5|68643.5|68663.5|68643.5|68656.6|68639.4|79
1715901900000|2024-05-16 23:25:00|68663.4|68643.4|68669.3|68649.3|68669.3|68649.3|68663.1|68643.4|94
1715902200000|2024-05-16 23:30:00|68669.2|68649.2|68665.4|68645.4|68669.3|68649.3|68662.6|68645.4|96
1715902500000|2024-05-16 23:35:00|68665.5|68645.5|68663.5|68643.5|68666.5|68648.2|68662.6|68642.6|118
1715902800000|2024-05-16 23:40:00|68663.3|68643.3|68665.6|68645.6|68666.1|68647.3|68661.4|68642.7|115
1715903100000|2024-05-16 23:45:00|68665.7|68645.7|68665.7|68645.7|68666.2|68646.2|68659.4|68639.4|165
1715903400000|2024-05-16 23:50:00|68665.6|68645.6|68662.4|68642.4|68666.2|68646.2|68662|68642|155
1715903700000|2024-05-16 23:55:00|68662.3|68642.3|68658.9|68638.9|68663.8|68645.8|68656.8|68638.6|210
1715904000000|2024-05-17 00:00:00|68658.7|68638.7|68663.3|68643.3|68669.9|68651.6|68652.3|68632.3|311
1715904300000|2024-05-17 00:05:00|68663.4|68643.4|68671.3|68651.3|68673.4|68653.4|68661.1|68643.2|185
1715904600000|2024-05-17 00:10:00|68671.4|68651.4|68679.3|68659.3|68679.9|68659.9|68671.4|68651.4|200
1715904900000|2024-05-17 00:15:00|68679.4|68659.4|68692.3|68677.3|68696.2|68678.9|68679.3|68659.3|265
1715905200000|2024-05-17 00:20:00|68692.7|68677.7|68691.7|68676.7|68694.9|68679.8|68689.2|68669.7|189
1715905500000|2024-05-17 00:25:00|68691.8|68676.8|68700.2|68680.2|68701.5|68682.6|68691.4|68673.8|205
1715905800000|2024-05-17 00:30:00|68700.3|68680.3|68700.9|68680.9|68708.5|68688.5|68699.2|68679.2|214
1715906100000|2024-05-17 00:35:00|68700.8|68680.8|68696.7|68676.7|68701|68681|68692.5|68675.2|161
1715906400000|2024-05-17 00:40:00|68696.9|68676.9|68700.9|68680.9|68704.1|68684.1|68694.8|68676.5|156
1715906700000|2024-05-17 00:45:00|68700.8|68680.8|68700.1|68680.1|68705.6|68687.9|68697.4|68677.4|218
1715907000000|2024-05-17 00:50:00|68700.2|68680.2|68692.9|68672.9|68700.2|68680.2|68675|68655|319
1715907300000|2024-05-17 00:55:00|68693.6|68673.6|68687.4|68672.4|68699.3|68679.3|68685.1|68668.6|264
1715907600000|2024-05-17 01:00:00|68687.7|68672.7|68703.9|68683.9|68706.8|68686.8|68682.2|68667.2|255
1715907900000|2024-05-17 01:05:00|68703.8|68683.8|68694.8|68674.8|68703.8|68686.3|68692.1|68674.7|180
1715908200000|2024-05-17 01:10:00|68694.7|68674.7|68705.5|68685.5|68708.8|68688.8|68692.3|68674.4|325
1715908500000|2024-05-17 01:15:00|68705.6|68685.6|68714.6|68694.6|68718.3|68698.3|68700.6|68680.6|316
1715908800000|2024-05-17 01:20:00|68714.7|68694.7|68722.7|68702.7|68722.7|68702.7|68712.1|68693.6|294
1715909100000|2024-05-17 01:25:00|68722.8|68702.8|68714.7|68694.7|68726.4|68706.4|68714|68694|254
1715909400000|2024-05-17 01:30:00|68714.6|68694.6|68709.8|68689.8|68716.3|68696.3|68706.9|68686.9|337
1715909700000|2024-05-17 01:35:00|68709.7|68689.7|68706|68686|68714.3|68694.3|68705.2|68685.2|238
1715910000000|2024-05-17 01:40:00|68705.5|68685.5|68692.5|68672.5|68710.1|68690.1|68692.5|68672.5|291
1715910300000|2024-05-17 01:45:00|68692.4|68672.4|68697.8|68677.8|68697.8|68677.8|68689.5|68669.5|252
1715910600000|2024-05-17 01:50:00|68697.9|68677.9|68698.7|68678.7|68702.3|68683.7|68696.4|68676.4|254
1715910900000|2024-05-17 01:55:00|68698.9|68678.9|68711.7|68691.7|68718.8|68698.8|68698.4|68678.4|337
1715911200000|2024-05-17 02:00:00|68711.4|68691.4|68716.8|68696.8|68723.3|68703.3|68705.1|68685.1|244
1715911500000|2024-05-17 02:05:00|68717|68697|68717.6|68697.6|68721.3|68701.3|68710.6|68690.6|241
1715911800000|2024-05-17 02:10:00|68718.3|68698.3|68722.4|68702.4|68729.8|68709.8|68718.2|68698.2|310
1715912100000|2024-05-17 02:15:00|68722.5|68702.5|68728.1|68708.1|68729.7|68709.7|68720.9|68700.9|215
1715912400000|2024-05-17 02:20:00|68727.9|68707.9|68727.8|68707.8|68733.1|68713.1|68725.5|68707.3|248
1715912700000|2024-05-17 02:25:00|68727.4|68707.4|68734.9|68714.9|68734.9|68714.9|68727.3|68707.3|230
1715913000000|2024-05-17 02:30:00|68734.7|68714.7|68737|68717|68744.5|68724.5|68734|68714|251
1715913300000|2024-05-17 02:35:00|68737.1|68717.1|68736.5|68716.5|68743.9|68723.9|68736.3|68716.3|215
1715913600000|2024-05-17 02:40:00|68736.6|68716.6|68735.2|68715.2|68737|68718.7|68730.4|68713.3|220
1715913900000|2024-05-17 02:45:00|68735|68715|68735.3|68715.3|68740.4|68720.4|68733.7|68713.7|224
1715914200000|2024-05-17 02:50:00|68735.2|68715.2|68734|68714|68735.2|68716.4|68730.6|68712.3|210
1715914500000|2024-05-17 02:55:00|68733.8|68713.8|68727.2|68707.2|68737.3|68719.5|68723.9|68703.9|227
1715914800000|2024-05-17 03:00:00|68727.1|68707.1|68722.2|68702.2|68729.3|68710.2|68720.6|68700.6|249
1715915100000|2024-05-17 03:05:00|68722.3|68702.3|68715|68700|68722.7|68702.7|68713.8|68693.8|182
1715915400000|2024-05-17 03:10:00|68715.1|68700.1|68717|68697|68717.7|68700.1|68710.9|68692.7|142
1715915700000|2024-05-17 03:15:00|68714.3|68699.3|68711.3|68696.3|68714.8|68699.8|68710|68692|170
1715916000000|2024-05-17 03:20:00|68711.4|68696.4|68711.6|68691.6|68711.7|68696.5|68707.7|68688.7|148
1715916300000|2024-05-17 03:25:00|68711.5|68691.5|68698.6|68683.6|68711.6|68691.6|68698.6|68681.2|160
1715916600000|2024-05-17 03:30:00|68698.7|68683.7|68709.4|68694.4|68712.5|68695.4|68698.3|68679.8|165
1715916900000|2024-05-17 03:35:00|68709.5|68694.5|68711.7|68691.7|68717.5|68697.5|68708.4|68690.4|200
1715917200000|2024-05-17 03:40:00|68709.2|68694.2|68714.6|68699.6|68717.8|68700.4|68709.1|68692.4|194
1715917500000|2024-05-17 03:45:00|68714.7|68699.7|68718.2|68703.2|68722.2|68704.4|68714.7|68698.9|139
1715917800000|2024-05-17 03:50:00|68718.3|68703.3|68711.8|68696.8|68719|68704|68711.7|68695.7|157
1715918100000|2024-05-17 03:55:00|68711.9|68696.9|68712.3|68697.3|68715.7|68700.7|68710.6|68695.6|206
1715918400000|2024-05-17 04:00:00|68712.2|68697.2|68715.2|68700.2|68715.4|68700.2|68709.8|68694.1|175
1715918700000|2024-05-17 04:05:00|68715.1|68700.1|68715.8|68700.8|68720.6|68703.4|68715|68696.9|198
1715919000000|2024-05-17 04:10:00|68715.9|68700.9|68715.8|68700.8|68716.4|68700.9|68712.6|68693.3|183
1715919300000|2024-05-17 04:15:00|68715.7|68700.7|68719.5|68704.5|68726|68706|68715.7|68700.4|162
1715919600000|2024-05-17 04:20:00|68719.4|68704.4|68721.1|68701.1|68724.5|68707|68716.9|68697.9|215
1715919900000|2024-05-17 04:25:00|68720.9|68700.9|68729.8|68709.8|68730.4|68712.3|68720.4|68700.4|203
1715920200000|2024-05-17 04:30:00|68729.9|68709.9|68728.8|68708.8|68730.6|68713|68725.9|68705.9|174
1715920500000|2024-05-17 04:35:00|68728.7|68708.7|68731.3|68711.3|68731.9|68712.2|68726.1|68707.6|204
1715920800000|2024-05-17 04:40:00|68731.5|68711.5|68729.6|68709.6|68732.3|68713.4|68726|68708.4|187
1715921100000|2024-05-17 04:45:00|68729.5|68709.5|68733.4|68713.4|68733.4|68713.4|68724.5|68708.4|155
1715921400000|2024-05-17 04:50:00|68733.5|68713.5|68731|68716|68733.7|68716.3|68729.3|68710.4|167
1715921700000|2024-05-17 04:55:00|68730.8|68715.8|68733.3|68713.3|68737.3|68718.3|68730.4|68712.9|192
1715922000000|2024-05-17 05:00:00|68733.2|68713.2|68721.5|68706.5|68737.3|68717.8|68721.3|68703.7|222
1715922300000|2024-05-17 05:05:00|68721.6|68706.6|68712.6|68697.6|68722.6|68707.6|68712|68696.4|186
1715922600000|2024-05-17 05:10:00|68712.5|68697.5|68719.7|68704.7|68722|68704.9|68712.2|68695|188
1715922900000|2024-05-17 05:15:00|68719.6|68704.6|68721.3|68701.3|68721.6|68704.6|68716.1|68697.9|206
1715923200000|2024-05-17 05:20:00|68721.4|68701.4|68725.7|68705.7|68726.1|68708.3|68719.1|68700.2|160
1715923500000|2024-05-17 05:25:00|68725.8|68705.8|68729.3|68709.3|68732.6|68713.1|68725.7|68705.7|172
1715923800000|2024-05-17 05:30:00|68729.2|68709.2|68720.6|68700.6|68730.9|68710.9|68720.1|68700.1|183
1715924100000|2024-05-17 05:35:00|68720.7|68700.7|68709.7|68689.7|68720.7|68700.7|68705.7|68685.7|211
1715924400000|2024-05-17 05:40:00|68709.8|68689.8|68703.2|68683.2|68709.8|68690.8|68699.9|68680.2|181
1715924700000|2024-05-17 05:45:00|68703.3|68683.3|68701.6|68686.6|68703.9|68686.8|68696.4|68676.4|160
1715925000000|2024-05-17 05:50:00|68701.5|68686.5|68710.9|68695.9|68717|68697|68701.4|68683.7|169
1715925300000|2024-05-17 05:55:00|68710.8|68695.8|68702.4|68682.4|68712|68695.8|68696.1|68676.1|256
1715925600000|2024-05-17 06:00:00|68702.6|68682.6|68683.1|68668.1|68704.1|68684.1|68681.9|68666.9|342
1715925900000|2024-05-17 06:05:00|68683|68668|68674.5|68659.5|68685.2|68670.2|68672.3|68653.6|295
1715926200000|2024-05-17 06:10:00|68674.6|68659.6|68673.9|68658.9|68680.5|68665.1|68672.1|68655.7|309
1715926500000|2024-05-17 06:15:00|68673.8|68658.8|68669.8|68654.8|68673.9|68658.9|68666.5|68646.5|285
1715926800000|2024-05-17 06:20:00|68669.7|68654.7|68679.8|68659.8|68679.8|68662.3|68665.1|68650.1|296
1715927100000|2024-05-17 06:25:00|68679.9|68659.9|68686.7|68671.7|68688|68673|68676.6|68659.9|324
1715927400000|2024-05-17 06:30:00|68686.8|68671.8|68684.3|68669.3|68687.4|68672.4|68678.8|68663.8|307
1715927700000|2024-05-17 06:35:00|68684.4|68669.4|68697.9|68682.9|68702.6|68687.6|68680.4|68665.4|300
1715928000000|2024-05-17 06:40:00|68697.7|68682.7|68708.5|68693.5|68708.5|68693.5|68697.4|68682.4|294
1715928300000|2024-05-17 06:45:00|68707.9|68692.9|68709.7|68694.7|68710.9|68695.9|68704.7|68689.7|310
1715928600000|2024-05-17 06:50:00|68709.8|68694.8|68712.4|68697.4|68717.6|68702.6|68705.9|68690.9|308
1715928900000|2024-05-17 06:55:00|68712.7|68697.7|68690.1|68675.1|68712.7|68697.7|68689.3|68674.3|376
1715929200000|2024-05-17 07:00:00|68690|68675|68683.8|68668.8|68691.9|68676.9|68671.3|68656.3|467
1715929500000|2024-05-17 07:05:00|68684.2|68669.2|68681.9|68666.9|68691.3|68676.3|68681.4|68666.4|391
1715929800000|2024-05-17 07:10:00|68683.1|68668.1|68674.9|68659.9|68686.8|68671.8|68671.3|68656.3|408
1715930100000|2024-05-17 07:15:00|68675|68660|68660.9|68645.9|68675.3|68660.3|68654.2|68639.2|360
1715930400000|2024-05-17 07:20:00|68660.8|68645.8|68664.6|68649.6|68668.3|68653.3|68657.2|68642.2|358
1715930700000|2024-05-17 07:25:00|68665.1|68650.1|68662.3|68647.3|68671.9|68656.9|68660.5|68645.5|343
1715931000000|2024-05-17 07:30:00|68662.1|68647.1|68685.9|68670.9|68685.9|68670.9|68660.4|68645.4|351
1715931300000|2024-05-17 07:35:00|68685.8|68670.8|68692.1|68677.1|68696.3|68681.3|68680.2|68665.2|333
1715931600000|2024-05-17 07:40:00|68692|68677|68709.8|68689.8|68710.2|68690.2|68691.3|68676.3|292
1715931900000|2024-05-17 07:45:00|68709.9|68689.9|68716.3|68701.3|68717.4|68702.4|68704.2|68689.2|320
1715932200000|2024-05-17 07:50:00|68716.8|68701.8|68720|68705|68721.5|68706.5|68712.5|68697.5|367
1715932500000|2024-05-17 07:55:00|68720.1|68705.1|68714.6|68699.6|68723.2|68708.2|68713.8|68698.8|302
1715932800000|2024-05-17 08:00:00|68714.7|68699.7|68733.4|68718.4|68733.4|68718.4|68710.6|68695.6|382
1715933100000|2024-05-17 08:05:00|68736.3|68721.3|68764.3|68749.3|68766.8|68751.8|68731.8|68716.8|504
1715933400000|2024-05-17 08:10:00|68764.4|68749.4|68786.3|68771.3|68788.5|68773.5|68758.9|68743.9|469
1715933700000|2024-05-17 08:15:00|68786.2|68771.2|68780.3|68765.3|68788.2|68773.2|68766.1|68751.1|444
1715934000000|2024-05-17 08:20:00|68780.4|68765.4|68769.5|68754.5|68784.2|68769.2|68767|68752|392
1715934300000|2024-05-17 08:25:00|68770.7|68755.7|68777.5|68762.5|68777.6|68762.6|68763.7|68748.7|323
1715934600000|2024-05-17 08:30:00|68777.6|68762.6|68821.2|68806.2|68823.7|68808.7|68777|68762|479
1715934900000|2024-05-17 08:35:00|68821|68806|68810.5|68795.5|68826.9|68811.9|68809.9|68794.9|481
1715935200000|2024-05-17 08:40:00|68811.6|68796.6|68817.7|68802.7|68824.4|68809.4|68809.8|68794.8|404
1715935500000|2024-05-17 08:45:00|68817.6|68802.6|68801.8|68786.8|68821.6|68806.6|68801|68786|378
1715935800000|2024-05-17 08:50:00|68801.9|68786.9|68811.4|68796.4|68820|68805|68798.2|68783.2|337
1715936100000|2024-05-17 08:55:00|68811.8|68796.8|68812.3|68792.3|68818.1|68803.1|68806.8|68791.8|332
1715936400000|2024-05-17 09:00:00|68812.4|68792.4|68798|68783|68812.5|68792.5|68794.2|68779.2|359
1715936700000|2024-05-17 09:05:00|68797.9|68782.9|68822.9|68807.9|68832.1|68817.1|68797.9|68782.9|323
1715937000000|2024-05-17 09:10:00|68822.7|68807.7|68810.4|68795.4|68826.7|68807.7|68807.2|68792.2|314
1715937300000|2024-05-17 09:15:00|68810.5|68795.5|68823.3|68808.3|68825.5|68810.5|68810.5|68795.5|351
1715937600000|2024-05-17 09:20:00|68823.2|68808.2|68829.7|68814.7|68830.1|68815.1|68818.1|68803.1|293
1715937900000|2024-05-17 09:25:00|68829.6|68814.6|68830.2|68815.2|68832.7|68817.7|68818.9|68803.9|312
1715938200000|2024-05-17 09:30:00|68830.3|68815.3|68821.2|68806.2|68833.8|68818.8|68820.5|68805.5|301
1715938500000|2024-05-17 09:35:00|68821.4|68806.4|68818.4|68803.4|68826|68811|68817.7|68802.7|231
1715938800000|2024-05-17 09:40:00|68818.1|68803.1|68815.6|68800.6|68819.4|68804.4|68807.8|68792.8|320
1715939100000|2024-05-17 09:45:00|68815.8|68800.8|68809.9|68794.9|68818.1|68803.1|68808.2|68793.2|305
1715939400000|2024-05-17 09:50:00|68810.1|68795.1|68816.1|68801.1|68817.3|68802.3|68808.1|68793.1|304
1715939700000|2024-05-17 09:55:00|68816|68801|68808|68793|68818.7|68803.7|68807.3|68791.1|330
1715940000000|2024-05-17 10:00:00|68808.1|68793.1|68820.5|68805.5|68822.3|68806.1|68808.1|68793.1|311
1715940300000|2024-05-17 10:05:00|68821.1|68806.1|68814.4|68799.4|68829.1|68814.1|68814.2|68799.2|242
1715940600000|2024-05-17 10:10:00|68814.5|68799.5|68824.5|68809.5|68827.7|68812.7|68812.4|68797.4|256
1715940900000|2024-05-17 10:15:00|68824.8|68809.8|68823.1|68808.1|68824.8|68809.8|68817.4|68801.1|274
1715941200000|2024-05-17 10:20:00|68823|68808|68816.4|68801.4|68823.3|68808.3|68809.6|68794.6|288
1715941500000|2024-05-17 10:25:00|68816.5|68801.5|68821.3|68806.3|68824.1|68809.1|68812.7|68797.7|270
1715941800000|2024-05-17 10:30:00|68821.2|68806.2|68812.8|68797.8|68821.4|68806.4|68812.7|68797.3|278
1715942100000|2024-05-17 10:35:00|68812.9|68797.9|68816.2|68801.2|68822.9|68807.9|68809.5|68794.5|272
1715942400000|2024-05-17 10:40:00|68816.3|68801.3|68820.2|68805.2|68825.9|68810.9|68815.2|68800.2|262
1715942700000|2024-05-17 10:45:00|68820.3|68805.3|68826.6|68811.6|68826.8|68811.8|68817.5|68802.5|221
1715943000000|2024-05-17 10:50:00|68827.5|68812.5|68853.9|68838.9|68862.7|68847.7|68825.8|68810.8|367
1715943300000|2024-05-17 10:55:00|68854.9|68839.9|68848.3|68833.3|68860.5|68845.5|68847.5|68832.5|403
1715943600000|2024-05-17 11:00:00|68848.4|68833.4|68855.5|68840.5|68857.4|68842.4|68840|68825|328
1715943900000|2024-05-17 11:05:00|68855.4|68840.4|68846.8|68831.8|68864.9|68849.9|68842.1|68827.1|278
1715944200000|2024-05-17 11:10:00|68846.6|68831.6|68837.4|68822.4|68848.4|68833.4|68837|68822|272
1715944500000|2024-05-17 11:15:00|68837.5|68822.5|68842|68827|68847.1|68832.1|68837.5|68822.5|316
1715944800000|2024-05-17 11:20:00|68842.1|68827.1|68832.5|68817.5|68843|68828|68826.8|68811.8|296
1715945100000|2024-05-17 11:25:00|68832.3|68817.3|68836|68821|68837.5|68822.5|68830.6|68815.6|257
1715945400000|2024-05-17 11:30:00|68836.1|68821.1|68823.8|68808.8|68837.8|68822.8|68819.8|68804.8|276
1715945700000|2024-05-17 11:35:00|68823.6|68808.6|68822|68807|68824|68809|68818.6|68803.6|249
1715946000000|2024-05-17 11:40:00|68822.1|68807.1|68819.5|68804.5|68823.5|68808.5|68816.8|68801.8|250
1715946300000|2024-05-17 11:45:00|68819.1|68804.1|68815|68800|68820.3|68805.3|68814.1|68799.1|239
1715946600000|2024-05-17 11:50:00|68814.9|68799.9|68811.3|68796.3|68817.7|68802.7|68809.7|68794.7|309
1715946900000|2024-05-17 11:55:00|68811.5|68796.5|68816.5|68801.5|68816.5|68801.5|68803.1|68788.1|348
1715947200000|2024-05-17 12:00:00|68816.6|68801.6|68804.6|68789.6|68820.6|68805.6|68801.2|68786.2|387
1715947500000|2024-05-17 12:05:00|68804.5|68789.5|68813.4|68798.4|68816.9|68801.9|68804.3|68789.3|412
1715947800000|2024-05-17 12:10:00|68813.7|68798.7|68829.3|68814.3|68840.1|68825.1|68810.3|68795.3|470
1715948100000|2024-05-17 12:15:00|68829.2|68814.2|68817.7|68802.7|68830.8|68815.8|68812.6|68797.6|334
1715948400000|2024-05-17 12:20:00|68817.9|68802.9|68828.9|68813.9|68832|68817|68812.7|68797.7|286
1715948700000|2024-05-17 12:25:00|68829|68814|68838.8|68823.8|68843.5|68828.5|68829|68814|339
1715949000000|2024-05-17 12:30:00|68838.7|68823.7|68813.9|68798.9|68838.7|68823.7|68813.1|68798.1|368
1715949300000|2024-05-17 12:35:00|68813.8|68798.8|68836.2|68821.2|68837.6|68822.6|68813.7|68798.7|378
1715949600000|2024-05-17 12:40:00|68836.3|68821.3|68825.6|68810.6|68844.2|68829.2|68822.1|68807.1|394
1715949900000|2024-05-17 12:45:00|68825.5|68810.5|68822.4|68807.4|68829.4|68814.4|68815.1|68800.1|416
1715950200000|2024-05-17 12:50:00|68822.3|68807.3|68825.3|68810.3|68831|68816|68819.9|68804.9|372
1715950500000|2024-05-17 12:55:00|68825.2|68810.2|68818.7|68803.7|68832.3|68817.3|68816.1|68801.1|427
1715950800000|2024-05-17 13:00:00|68818.8|68803.8|68795.2|68780.2|68818.8|68803.8|68793.2|68778.2|480
1715951100000|2024-05-17 13:05:00|68794.8|68779.8|68780.3|68765.3|68795.6|68780.6|68774.3|68759.3|456
1715951400000|2024-05-17 13:10:00|68780.2|68765.2|68765.8|68750.8|68780.8|68765.8|68762.1|68747.1|451
1715951700000|2024-05-17 13:15:00|68765.9|68750.9|68759.4|68744.4|68770.3|68755.3|68752.9|68737.9|430
1715952000000|2024-05-17 13:20:00|68759.3|68744.3|68746.2|68731.2|68759.5|68744.5|68742|68727|436
1715952300000|2024-05-17 13:25:00|68746.1|68731.1|68749.9|68734.9|68760.3|68745.3|68746.1|68731.1|413
1715952600000|2024-05-17 13:30:00|68749.8|68734.8|68756.5|68741.5|68756.5|68741.5|68733.9|68718.9|498
1715952900000|2024-05-17 13:35:00|68754.3|68739.3|68784.3|68769.3|68788.6|68773.6|68753.8|68738.8|484
1715953200000|2024-05-17 13:40:00|68783.1|68768.1|68787.6|68772.6|68798|68783|68778.9|68763.9|431
1715953500000|2024-05-17 13:45:00|68784.4|68769.4|68751.9|68736.9|68793.2|68778.2|68749.3|68734.2|505
1715953800000|2024-05-17 13:50:00|68752|68737|68750.1|68735.1|68765|68750|68747.6|68732.6|440
1715954100000|2024-05-17 13:55:00|68750|68735|68740.4|68725.4|68751.7|68736.7|68733.2|68718.2|455
1715954400000|2024-05-17 14:00:00|68739.8|68724.8|68712.1|68697.1|68741.5|68726.5|68712.1|68697.1|469
1715954700000|2024-05-17 14:05:00|68711.9|68696.9|68715.6|68700.6|68728.2|68713.2|68711.6|68696.6|480
1715955000000|2024-05-17 14:10:00|68716.4|68701.4|68708.8|68693.8|68718.8|68703.8|68707.8|68692.8|455
1715955300000|2024-05-17 14:15:00|68708.9|68693.9|68706.2|68691.2|68715.6|68700.6|68693.9|68678.9|450
1715955600000|2024-05-17 14:20:00|68706.3|68691.3|68706.4|68691.4|68715.3|68700.3|68704.2|68689.2|452
1715955900000|2024-05-17 14:25:00|68706.7|68691.7|68689.4|68674.4|68710.5|68695.5|68685.8|68670.8|452
1715956200000|2024-05-17 14:30:00|68689.3|68674.3|68667.8|68652.8|68691.9|68676.9|68667.6|68652.6|533
1715956500000|2024-05-17 14:35:00|68668|68653|68669.4|68654.4|68676.5|68661.5|68667.9|68652.9|432
1715956800000|2024-05-17 14:40:00|68669.8|68654.8|68649.5|68629.5|68670.1|68655.1|68644|68625.8|500
1715957100000|2024-05-17 14:45:00|68649.4|68629.4|68621.6|68606.6|68649.4|68632.2|68612.4|68597.4|560
1715957400000|2024-05-17 14:50:00|68621.8|68606.8|68628.6|68613.6|68632.4|68617.4|68606.4|68591.4|551
1715957700000|2024-05-17 14:55:00|68628.4|68613.4|68610|68595|68628.4|68613.4|68601.3|68586.3|573
1715958000000|2024-05-17 15:00:00|68610.2|68595.2|68605.3|68590.3|68629.6|68614.6|68595.4|68580.4|640
1715958300000|2024-05-17 15:05:00|68605.4|68590.4|68617.7|68602.7|68618.4|68603.4|68600|68585|567
1715958600000|2024-05-17 15:10:00|68618.1|68603.1|68644.7|68629.7|68644.7|68629.7|68617.9|68602.9|554
1715958900000|2024-05-17 15:15:00|68644.9|68629.9|68633.7|68618.7|68659.4|68644.4|68633.6|68618.6|456
1715959200000|2024-05-17 15:20:00|68633.8|68618.8|68637.9|68622.9|68639.5|68624.5|68626.8|68611.8|445
1715959500000|2024-05-17 15:25:00|68637|68622|68639.6|68624.6|68640.9|68625.9|68630.6|68615.6|457
1715959800000|2024-05-17 15:30:00|68639.8|68624.8|68665.6|68650.6|68677.1|68662.1|68639.8|68624.8|394
1715960100000|2024-05-17 15:35:00|68664.6|68649.6|68666.1|68651.1|68670|68655|68661.3|68646.3|438
1715960400000|2024-05-17 15:40:00|68665.8|68650.8|68657.2|68642.2|68667.9|68652.9|68653.6|68638.6|434
1715960700000|2024-05-17 15:45:00|68657.3|68642.3|68646.3|68631.3|68659|68644|68640.7|68625.7|415
1715961000000|2024-05-17 15:50:00|68646.2|68631.2|68657|68642|68661.4|68646.4|68645.2|68630.2|366
1715961300000|2024-05-17 15:55:00|68657.3|68642.3|68654.9|68639.9|68667.4|68652.4|68653.8|68638.8|362
1715961600000|2024-05-17 16:00:00|68655|68640|68629|68614|68658.1|68643.1|68628.9|68613.9|365
1715961900000|2024-05-17 16:05:00|68630.3|68615.3|68642.9|68627.9|68645.9|68630.9|68630.3|68615.3|358
1715962200000|2024-05-17 16:10:00|68642.7|68627.7|68625.8|68610.8|68642.7|68627.7|68625.8|68610.8|290
1715962500000|2024-05-17 16:15:00|68625.1|68610.1|68632.7|68617.7|68633.4|68618.4|68619|68604|227
1715962800000|2024-05-17 16:20:00|68632.8|68617.8|68652.2|68637.2|68655.9|68640.9|68630.1|68615.1|277
1715963100000|2024-05-17 16:25:00|68650.7|68635.7|68652.3|68637.3|68653.6|68638.6|68636.2|68621.2|293
1715963400000|2024-05-17 16:30:00|68652.4|68637.4|68656.4|68641.4|68659.6|68644.6|68647|68632|300
1715963700000|2024-05-17 16:35:00|68656.5|68641.5|68655.9|68640.9|68656.5|68641.5|68646.6|68631.6|326
1715964000000|2024-05-17 16:40:00|68655.7|68640.7|68655.5|68640.5|68662.6|68647.6|68652.4|68637.4|365
1715964300000|2024-05-17 16:45:00|68655.4|68640.4|68662.1|68647.1|68665.6|68650.6|68652.1|68637.1|309
1715964600000|2024-05-17 16:50:00|68662.2|68647.2|68655.9|68640.9|68663.5|68648.5|68654.4|68639.4|284
1715964900000|2024-05-17 16:55:00|68656|68641|68656.9|68641.9|68660.4|68645.4|68652.7|68637.7|303
1715965200000|2024-05-17 17:00:00|68656.7|68641.7|68649.9|68634.9|68658.6|68643.6|68649|68634|295
1715965500000|2024-05-17 17:05:00|68649.8|68634.8|68636.7|68621.7|68650.1|68635.1|68633.2|68618.2|319
1715965800000|2024-05-17 17:10:00|68636.2|68621.2|68630.3|68615.3|68638.6|68623.6|68630.1|68615.1|207
1715966100000|2024-05-17 17:15:00|68630.1|68615.1|68625.5|68610.5|68630.1|68615.1|68617.7|68602.7|249
1715966400000|2024-05-17 17:20:00|68625.4|68610.4|68621.3|68606.3|68628|68613|68617.7|68602.7|251
1715966700000|2024-05-17 17:25:00|68621.2|68606.2|68626.4|68611.4|68627.8|68612.8|68617.7|68602.7|242
1715967000000|2024-05-17 17:30:00|68625.6|68610.6|68633|68618|68637.3|68622.3|68624.1|68609.1|242
1715967300000|2024-05-17 17:35:00|68633.1|68618.1|68630.6|68615.6|68637.3|68622.3|68628.2|68613.2|202
1715967600000|2024-05-17 17:40:00|68630.7|68615.7|68630.4|68615.4|68640.5|68622.7|68627.8|68609.4|295
1715967900000|2024-05-17 17:45:00|68630.3|68615.3|68624.8|68609.8|68632.5|68617.5|68622.4|68607.4|297
1715968200000|2024-05-17 17:50:00|68624.9|68609.9|68627.4|68612.4|68633.7|68618.7|68622.8|68607.8|313
1715968500000|2024-05-17 17:55:00|68627.3|68612.3|68617.2|68602.2|68632.4|68617.4|68617.2|68602.2|279
1715968800000|2024-05-17 18:00:00|68617.3|68602.3|68607.2|68592.2|68623.9|68608.9|68605.2|68590.2|360
1715969100000|2024-05-17 18:05:00|68607.3|68592.3|68621.3|68606.3|68622.5|68607.5|68606.2|68591.2|222
1715969400000|2024-05-17 18:10:00|68621.2|68606.2|68624.1|68609.1|68624.5|68609.5|68616.1|68601.1|228
1715969700000|2024-05-17 18:15:00|68624.2|68609.2|68620.6|68605.6|68626.5|68611.5|68613.6|68598.6|288
1715970000000|2024-05-17 18:20:00|68620.5|68605.5|68624.2|68609.2|68629.7|68614.7|68618.8|68603.8|297
1715970300000|2024-05-17 18:25:00|68624.1|68609.1|68624|68609|68626.1|68611.1|68618.8|68603.8|236
1715970600000|2024-05-17 18:30:00|68623.9|68608.9|68619|68604|68624.1|68609.1|68614.5|68599.5|221
1715970900000|2024-05-17 18:35:00|68619.1|68604.1|68613.8|68598.8|68619.2|68604.2|68613.7|68598.7|153
1715971200000|2024-05-17 18:40:00|68613.7|68598.7|68611.3|68596.3|68617.2|68602.2|68608|68593|203
1715971500000|2024-05-17 18:45:00|68611.4|68596.4|68617.8|68602.8|68618.3|68603.3|68608.6|68593.6|199
1715971800000|2024-05-17 18:50:00|68617.6|68602.6|68612.8|68592.8|68617.8|68602.8|68610.6|68592.5|260
1715972100000|2024-05-17 18:55:00|68612.9|68592.9|68607.2|68592.2|68613.3|68595.6|68600.9|68585.9|318
1715972400000|2024-05-17 19:00:00|68607.3|68592.3|68623.3|68608.3|68623.8|68608.3|68607.3|68589.8|332
1715972700000|2024-05-17 19:05:00|68623.2|68608.2|68619.6|68604.6|68625.1|68610.1|68616.8|68601.8|264
1715973000000|2024-05-17 19:10:00|68619.5|68604.5|68617.2|68602.2|68623.2|68607|68616.6|68599.6|239
1715973300000|2024-05-17 19:15:00|68617.1|68602.1|68616.3|68596.3|68620.7|68602.7|68611.3|68594.3|228
1715973600000|2024-05-17 19:20:00|68616.2|68596.2|68608.4|68593.4|68616.2|68600.5|68608.2|68589.7|266
1715973900000|2024-05-17 19:25:00|68608.5|68593.5|68607.3|68592.3|68610.9|68595.9|68606.7|68591.7|254
1715974200000|2024-05-17 19:30:00|68607.4|68592.4|68613.8|68593.8|68616.5|68596.5|68607.3|68589.9|255
1715974500000|2024-05-17 19:35:00|68613.7|68593.7|68610.9|68595.9|68617.2|68598.6|68610.4|68593.7|275
1715974800000|2024-05-17 19:40:00|68613.4|68593.4|68616.2|68601.2|68617.4|68602.4|68609.9|68592.3|277
1715975100000|2024-05-17 19:45:00|68617|68602|68624.8|68609.8|68632.6|68612.6|68615.6|68599.7|338
1715975400000|2024-05-17 19:50:00|68624.9|68609.9|68629.4|68614.4|68629.6|68614.4|68624.9|68606.8|182
1715975700000|2024-05-17 19:55:00|68629.5|68614.5|68631.5|68611.5|68641.4|68626|68629.4|68609.4|331
1715976000000|2024-05-17 20:00:00|68631.4|68611.4|68636.1|68616.1|68637.3|68617.3|68628.4|68608.4|290
1715976300000|2024-05-17 20:05:00|68636|68616|68636.1|68616.1|68640.5|68620.5|68636|68616|143
1715976600000|2024-05-17 20:10:00|68636|68616|68631.5|68611.5|68636.1|68616.1|68631.2|68611.2|202
1715976900000|2024-05-17 20:15:00|68631.7|68611.7|68637.6|68617.6|68637.8|68617.8|68630.7|68610.7|248
1715977200000|2024-05-17 20:20:00|68637.7|68617.7|68646.9|68626.9|68646.9|68626.9|68636.1|68616.1|220
1715977500000|2024-05-17 20:25:00|68646.7|68626.7|68646.3|68626.3|68647.9|68627.9|68644.4|68624.4|256
1715977800000|2024-05-17 20:30:00|68646|68626|68650.7|68630.7|68650.8|68630.8|68644.1|68624.1|232
1715978100000|2024-05-17 20:35:00|68650.6|68630.6|68653.5|68633.5|68654.7|68634.7|68650.6|68630.6|213
1715978400000|2024-05-17 20:40:00|68653|68633|68646.6|68626.6|68654.4|68634.4|68646.6|68626.6|155
1715978700000|2024-05-17 20:45:00|68646.5|68626.5|68645|68625|68647.9|68627.9|68643.2|68623.2|234
1715979000000|2024-05-17 20:50:00|68644.6|68624.6|68649.4|68629.4|68652.5|68632.5|68644.6|68624.6|260
1715979300000|2024-05-17 20:55:00|68649|68629|68653|68633|68661.6|68641.6|68647.1|68627.1|209
1716148800000|2024-05-19 20:00:00|68671.3|68641.3|68678.9|68648.9|68679.5|68649.5|68670.2|68640.2|9
1716149100000|2024-05-19 20:05:00|68672.4|68642.4|68672.6|68642.6|68709.6|68674.7|68671.3|68628|21
1716149400000|2024-05-19 20:10:00|68672.7|68642.7|68694|68664|68703.5|68672.2|68672.7|68601.9|43
1716149700000|2024-05-19 20:15:00|68690.1|68660.1|68693.5|68663.5|68693.5|68663.5|68689.5|68659.5|22
1716150000000|2024-05-19 20:20:00|68693.6|68663.6|68694.7|68664.7|68694.7|68664.7|68693.6|68663.6|15
1716150300000|2024-05-19 20:25:00|68694.8|68664.8|68687.3|68657.3|68695.1|68665.1|68687.3|68657.3|6
1716150600000|2024-05-19 20:30:00|68691|68661|68677.3|68647.3|68702.7|68661|68651|68566|50
1716150900000|2024-05-19 20:35:00|68681.8|68651.8|68670.6|68640.6|68681.8|68651.8|68670.6|68640.6|15
1716151200000|2024-05-19 20:40:00|68671.8|68641.8|68676.1|68646.1|68680.8|68646.1|68662.5|68604.8|17
1716151500000|2024-05-19 20:45:00|68677.9|68647.9|68667.2|68637.2|68680|68648.1|68658.8|68610.3|14
1716151800000|2024-05-19 20:50:00|68664|68634|68675.2|68633.5|68675.2|68642.2|68662.2|68632.3|8
1716152100000|2024-05-19 20:55:00|68675.9|68634.8|68674.3|68633.9|68702.6|68634.8|68671.6|68603.5|7
1716152400000|2024-05-19 21:00:00|68672.7|68633.5|68672.7|68637.9|68678.2|68637.9|68670.3|68631.4|24
1716152700000|2024-05-19 21:05:00|68672|68632.8|68671|68625.3|68702.5|68632.8|68670.1|68603.5|28
1716153000000|2024-05-19 21:10:00|68670.5|68627.6|68670.8|68624.9|68673.2|68629.3|68668.9|68621.7|48
1716153300000|2024-05-19 21:15:00|68669.7|68627.4|68673.5|68627.5|68674.9|68637|68669|68620.2|72
1716153600000|2024-05-19 21:20:00|68673.8|68627.6|68676.7|68627.6|68698.3|68641.8|68670.8|68621|142
1716153900000|2024-05-19 21:25:00|68676.8|68627.7|68684.4|68633.3|68702.4|68650.1|68673.9|68625.5|120
1716154200000|2024-05-19 21:30:00|68692.6|68633|68681.6|68639.3|68696.7|68644.4|68676.6|68629.4|134
1716154500000|2024-05-19 21:35:00|68678.9|68642.1|68680.5|68636.4|68682.1|68645.3|68677.4|68635.9|73
1716154800000|2024-05-19 21:40:00|68680.4|68636.6|68673.9|68608.6|68681.1|68644.1|68671.1|68604|120
1716155100000|2024-05-19 21:45:00|68669|68613|68672|68633.9|68674.1|68634.2|68668.5|68608.2|119
1716155400000|2024-05-19 21:50:00|68672.1|68634.1|68675.5|68620.2|68679.8|68636.4|68671.7|68620.2|76
1716155700000|2024-05-19 21:55:00|68675.6|68620.3|68659.3|68624.2|68675.6|68638.6|68656|68612.2|104
1716156000000|2024-05-19 22:00:00|68659.2|68622.1|68630.9|68610.9|68678.9|68630.9|68630.9|68598.9|398
1716156300000|2024-05-19 22:05:00|68631|68611|68645.7|68625.7|68645.9|68625.9|68631|68611|165
1716156600000|2024-05-19 22:10:00|68645.6|68625.6|68642.8|68622.8|68646.7|68626.7|68642.7|68622.7|139
1716156900000|2024-05-19 22:15:00|68642.6|68622.6|68635.1|68615.1|68645.2|68625.2|68634.9|68614.9|76
1716157200000|2024-05-19 22:20:00|68635.2|68615.2|68633.4|68613.4|68635.7|68615.7|68632.7|68612.7|109
1716157500000|2024-05-19 22:25:00|68633.5|68613.5|68635.8|68615.8|68635.9|68615.9|68632.6|68612.6|92
1716157800000|2024-05-19 22:30:00|68636.1|68616.1|68645.8|68625.8|68647.2|68627.2|68636.1|68616.1|144
1716158100000|2024-05-19 22:35:00|68646|68626|68646.1|68626.1|68649.2|68629.2|68645|68625|104
1716158400000|2024-05-19 22:40:00|68645.9|68625.9|68645|68625|68646.2|68626.2|68645|68625|86
1716158700000|2024-05-19 22:45:00|68645.1|68625.1|68645.7|68625.7|68646.1|68626.1|68642.6|68622.6|131
1716159000000|2024-05-19 22:50:00|68645.8|68625.8|68642.1|68622.1|68645.8|68625.8|68641.6|68621.6|94
1716159300000|2024-05-19 22:55:00|68642.2|68622.2|68646|68626|68647.3|68627.3|68641.8|68621.8|104
1716159600000|2024-05-19 23:00:00|68645.4|68625.4|68633.4|68613.4|68646|68626|68632.7|68612.7|163
1716159900000|2024-05-19 23:05:00|68633.3|68613.3|68633|68613|68636.4|68616.4|68631.6|68611.6|129
1716160200000|2024-05-19 23:10:00|68632.9|68612.9|68633|68613|68637|68617|68632.4|68612.4|153
1716160500000|2024-05-19 23:15:00|68632.9|68612.9|68630|68610|68633.4|68613.4|68629.4|68609.4|144
1716160800000|2024-05-19 23:20:00|68629.9|68609.9|68630|68610|68633|68613|68629.3|68609.3|127
1716161100000|2024-05-19 23:25:00|68630.2|68610.2|68627.7|68607.7|68634.1|68614.1|68627.3|68607.3|153
1716161400000|2024-05-19 23:30:00|68627.3|68607.3|68627.8|68607.8|68629.7|68609.7|68623.4|68603.4|185
1716161700000|2024-05-19 23:35:00|68627.9|68607.9|68631.5|68611.5|68631.7|68611.7|68627.8|68607.8|182
1716162000000|2024-05-19 23:40:00|68631.6|68611.6|68625.6|68605.6|68631.6|68611.6|68625.6|68605.6|126
1716162300000|2024-05-19 23:45:00|68625.4|68605.4|68623.7|68603.7|68628.5|68608.5|68623.6|68603.6|196
1716162600000|2024-05-19 23:50:00|68623.8|68603.8|68626.8|68606.8|68627.3|68607.3|68622.6|68602.6|187
1716162900000|2024-05-19 23:55:00|68626.7|68606.7|68633.9|68613.9|68635.4|68615.4|68626.7|68606.7|164
1716163200000|2024-05-20 00:00:00|68633.3|68613.3|68635.6|68615.6|68643.1|68623.1|68629.8|68609.8|283
1716163500000|2024-05-20 00:05:00|68635.5|68615.5|68647|68627|68648.7|68628.7|68635.5|68615.5|281
1716163800000|2024-05-20 00:10:00|68647.1|68627.1|68648.6|68628.6|68650.1|68630.1|68647|68627|241
1716164100000|2024-05-20 00:15:00|68649|68629|68642.2|68622.2|68655.4|68635.4|68642.2|68622.2|239
1716164400000|2024-05-20 00:20:00|68642.1|68622.1|68625.4|68605.4|68642.1|68622.1|68625.3|68605.3|223
1716164700000|2024-05-20 00:25:00|68625.2|68605.2|68611.7|68591.7|68627.1|68607.1|68609|68589|231
1716165000000|2024-05-20 00:30:00|68611.8|68591.8|68613.3|68593.3|68620.7|68600.7|68602.7|68582.7|332
1716165300000|2024-05-20 00:35:00|68613.4|68593.4|68622.4|68602.4|68627.3|68607.3|68613.2|68593.2|283
1716165600000|2024-05-20 00:40:00|68622.5|68602.5|68618.4|68598.4|68623.7|68603.7|68615.9|68595.9|275
1716165900000|2024-05-20 00:45:00|68618.2|68598.2|68614|68594|68619.2|68599.2|68613.6|68593.6|230
1716166200000|2024-05-20 00:50:00|68614.1|68594.1|68613.1|68593.1|68615.4|68595.4|68608.5|68588.5|239
1716166500000|2024-05-20 00:55:00|68613.2|68593.2|68617.5|68597.5|68621.2|68603.5|68612.4|68592.4|270
1716166800000|2024-05-20 01:00:00|68617.4|68597.4|68619.8|68599.8|68627.5|68607.5|68614|68594.3|442
1716167100000|2024-05-20 01:05:00|68619.9|68599.9|68614.6|68594.6|68623.9|68603.9|68612.5|68592.5|371
1716167400000|2024-05-20 01:10:00|68614.8|68594.8|68613|68593|68619.8|68601.6|68612.2|68592.2|347
1716167700000|2024-05-20 01:15:00|68613.1|68593.1|68620.9|68600.9|68625.4|68605.4|68613|68593|337
1716168000000|2024-05-20 01:20:00|68621|68601|68612.6|68592.6|68624.3|68604.3|68609.1|68589.1|248
1716168300000|2024-05-20 01:25:00|68612.7|68592.7|68622.1|68602.1|68623.7|68603.7|68612.7|68592.7|260
1716168600000|2024-05-20 01:30:00|68622|68602|68628.4|68608.4|68637.2|68617.5|68621.8|68601.8|297
1716168900000|2024-05-20 01:35:00|68628.3|68608.3|68630.7|68610.7|68631.4|68611.4|68623.4|68603.4|265
1716169200000|2024-05-20 01:40:00|68630.4|68610.4|68625.9|68605.9|68633.6|68616.2|68623.7|68603.7|203
1716169500000|2024-05-20 01:45:00|68625|68605|68618.4|68598.4|68625|68605|68616.3|68596.3|199
1716169800000|2024-05-20 01:50:00|68618.5|68598.5|68609.2|68589.2|68618.9|68598.9|68609|68589|269
1716170100000|2024-05-20 01:55:00|68609.1|68589.1|68616.5|68596.5|68616.9|68596.9|68607|68587|290
1716170400000|2024-05-20 02:00:00|68616.4|68596.4|68624.7|68604.7|68625.5|68610.3|68616.4|68596.4|258
1716170700000|2024-05-20 02:05:00|68624.8|68604.8|68633.1|68613.1|68636.1|68617.2|68623.5|68603.5|235
1716171000000|2024-05-20 02:10:00|68633|68613|68636.1|68616.1|68639.8|68621.3|68632.5|68612.5|241
1716171300000|2024-05-20 02:15:00|68636.2|68616.2|68629|68614|68636.2|68616.2|68627.7|68610.7|205
1716171600000|2024-05-20 02:20:00|68628.9|68613.9|68627.1|68607.1|68633.1|68615.1|68627.1|68607.1|172
1716171900000|2024-05-20 02:25:00|68626.9|68606.9|68628.8|68608.8|68631.2|68611.2|68623.4|68603.4|252
1716172200000|2024-05-20 02:30:00|68628.9|68608.9|68622.4|68602.4|68638.2|68618.2|68621.2|68601.2|274
1716172500000|2024-05-20 02:35:00|68622.3|68602.3|68624|68604|68624.7|68605.7|68620.4|68600.4|183
1716172800000|2024-05-20 02:40:00|68623.9|68603.9|68623.5|68603.5|68627.7|68609.5|68621.1|68601.1|203
1716173100000|2024-05-20 02:45:00|68623.4|68603.4|68624.3|68604.3|68630.5|68611|68623.1|68603.1|171
1716173400000|2024-05-20 02:50:00|68624.1|68604.1|68616.9|68596.9|68624.2|68605.3|68616.7|68596.7|198
1716173700000|2024-05-20 02:55:00|68616.8|68596.8|68623.7|68603.7|68624.8|68606.3|68616.5|68596.5|207
1716174000000|2024-05-20 03:00:00|68623.8|68603.8|68621.5|68606.5|68624.3|68606.8|68620.7|68600.9|165
1716174300000|2024-05-20 03:05:00|68621.6|68606.6|68627|68607|68631.7|68612.7|68621.6|68604.3|188
1716174600000|2024-05-20 03:10:00|68626.9|68606.9|68618.1|68603.1|68627.1|68607.1|68617.6|68600.4|144
1716174900000|2024-05-20 03:15:00|68618|68603|68625|68605|68625.5|68607.8|68617.8|68597.9|183
1716175200000|2024-05-20 03:20:00|68625.1|68605.1|68607.7|68587.7|68625.2|68605.2|68607.4|68587.7|161
1716175500000|2024-05-20 03:25:00|68607.8|68587.8|68608.1|68588.1|68609.8|68590.5|68604.8|68587.5|164
1716175800000|2024-05-20 03:30:00|68608.2|68588.2|68608.3|68588.3|68610.8|68593.5|68602.3|68582.3|180
1716176100000|2024-05-20 03:35:00|68608.2|68588.2|68604.9|68589.9|68608.2|68590.7|68602.5|68584.8|179
1716176400000|2024-05-20 03:40:00|68604.8|68589.8|68601.4|68581.4|68608.2|68590.5|68597.9|68577.9|192
1716176700000|2024-05-20 03:45:00|68601.6|68581.6|68597.7|68577.7|68603.6|68584.5|68597.7|68577.7|176
1716177000000|2024-05-20 03:50:00|68597.8|68577.8|68595.4|68580.4|68598|68580.4|68591.4|68574.2|149
1716177300000|2024-05-20 03:55:00|68595.3|68580.3|68599|68579|68601.2|68583.9|68594.9|68577.6|179
1716177600000|2024-05-20 04:00:00|68598.9|68578.9|68595.8|68580.8|68601.1|68581.2|68595.7|68575.7|188
1716177900000|2024-05-20 04:05:00|68595.7|68580.7|68587.9|68567.9|68598.6|68580.8|68585.5|68567.2|223
1716178200000|2024-05-20 04:10:00|68587.8|68567.8|68581.6|68561.6|68587.9|68568|68576.4|68556.4|216
1716178500000|2024-05-20 04:15:00|68581.7|68561.7|68572.8|68552.8|68582.1|68562.1|68572|68552|245
1716178800000|2024-05-20 04:20:00|68572.7|68552.7|68582|68562|68582.6|68564.7|68572|68552|238
1716179100000|2024-05-20 04:25:00|68582.1|68562.1|68586.1|68566.1|68586.9|68571.5|68579.8|68561.9|219
1716179400000|2024-05-20 04:30:00|68586|68566|68589.9|68569.9|68591.3|68571.3|68582.2|68563|187
1716179700000|2024-05-20 04:35:00|68589.8|68569.8|68585.2|68570.2|68589.8|68571.5|68583.9|68567.5|173
1716180000000|2024-05-20 04:40:00|68585.4|68570.4|68584.8|68564.8|68588.7|68571|68575.6|68558.4|169
1716180300000|2024-05-20 04:45:00|68586.2|68566.2|68581.6|68561.6|68587.4|68567.4|68578.1|68561.6|171
1716180600000|2024-05-20 04:50:00|68581.7|68561.7|68579|68564|68581.8|68564.3|68578.6|68558.6|158
1716180900000|2024-05-20 04:55:00|68578.9|68563.9|68579.1|68564.1|68583.4|68565.4|68578.6|68561.3|158
1716181200000|2024-05-20 05:00:00|68579|68564|68580.6|68565.6|68585.7|68567.7|68578.7|68561.8|204
1716181500000|2024-05-20 05:05:00|68580.7|68565.7|68572.9|68557.9|68582.7|68567.7|68572.8|68557.8|208
1716181800000|2024-05-20 05:10:00|68572.8|68557.8|68575.8|68560.8|68576.3|68561.3|68572.1|68557.1|118
1716182100000|2024-05-20 05:15:00|68575.9|68560.9|68575.5|68555.5|68579.2|68564.2|68572.2|68555.5|174
1716182400000|2024-05-20 05:20:00|68575.7|68555.7|68575.7|68560.7|68578.4|68561.5|68575|68555.4|117
1716182700000|2024-05-20 05:25:00|68575.8|68560.8|68579.1|68564.1|68580.7|68565.7|68575.7|68560.7|125
1716183000000|2024-05-20 05:30:00|68579|68564|68579|68564|68579.4|68564.4|68575.8|68560.8|138
1716183300000|2024-05-20 05:35:00|68579.1|68564.1|68569.6|68554.6|68579.2|68564.2|68567.8|68552.8|203
1716183600000|2024-05-20 05:40:00|68569.7|68554.7|68569.9|68554.9|68579.3|68564.3|68569.7|68554.7|206
1716183900000|2024-05-20 05:45:00|68570|68555|68582.5|68567.5|68583|68568|68569.8|68554.8|192
1716184200000|2024-05-20 05:50:00|68582.3|68567.3|68569.4|68554.4|68583.9|68568.9|68569.4|68553.2|226
1716184500000|2024-05-20 05:55:00|68569.5|68554.5|68577.9|68562.9|68579.1|68564.1|68566.5|68551.5|207
1716184800000|2024-05-20 06:00:00|68578.8|68563.8|68574.9|68559.9|68582.4|68567.4|68562.6|68547.6|395
1716185100000|2024-05-20 06:05:00|68574.7|68559.7|68557.6|68542.6|68574.7|68559.7|68553.8|68538.8|337
1716185400000|2024-05-20 06:10:00|68557.4|68542.4|68573|68558|68573.3|68558.3|68554.2|68539.2|363
1716185700000|2024-05-20 06:15:00|68572.9|68557.9|68570.5|68555.5|68573|68558|68559.1|68544.1|361
1716186000000|2024-05-20 06:20:00|68570.6|68555.6|68580.9|68565.9|68588|68573|68570.6|68555.6|381
1716186300000|2024-05-20 06:25:00|68580.7|68565.7|68568.6|68553.6|68580.9|68565.9|68560.9|68545.9|371
1716186600000|2024-05-20 06:30:00|68568.7|68553.7|68565.4|68550.4|68568.7|68553.7|68553.1|68538.1|307
1716186900000|2024-05-20 06:35:00|68564.7|68549.7|68570.9|68555.9|68573.6|68558.6|68560.9|68545.9|334
1716187200000|2024-05-20 06:40:00|68571.1|68556.1|68570.8|68555.8|68575.2|68560.2|68562.7|68547.7|245
1716187500000|2024-05-20 06:45:00|68570.9|68555.9|68566|68551|68570.9|68555.9|68561.4|68546.4|250
1716187800000|2024-05-20 06:50:00|68566.1|68551.1|68577.6|68562.6|68583.2|68568.2|68558.4|68543.4|319
1716188100000|2024-05-20 06:55:00|68577.5|68562.5|68591.8|68576.8|68595|68580|68577.5|68562.5|370
1716188400000|2024-05-20 07:00:00|68591.9|68576.9|68588.7|68573.7|68600.3|68585.3|68575.4|68560.4|468
1716188700000|2024-05-20 07:05:00|68588.8|68573.8|68602.3|68587.3|68604.6|68589.6|68585.9|68570.9|397
1716189000000|2024-05-20 07:10:00|68603.7|68588.7|68620.9|68605.9|68625.5|68610.5|68602.2|68587.2|450
1716189300000|2024-05-20 07:15:00|68620.7|68605.7|68626.3|68611.3|68639.7|68624.7|68620.7|68605.7|421
1716189600000|2024-05-20 07:20:00|68626.6|68611.6|68628.6|68613.6|68631.2|68616.2|68617.8|68602.8|380
1716189900000|2024-05-20 07:25:00|68627.4|68612.4|68637.7|68622.7|68647|68632|68625.4|68610.4|399
1716190200000|2024-05-20 07:30:00|68637.9|68622.9|68636.4|68621.4|68639.3|68624.3|68625.3|68610.3|403
1716190500000|2024-05-20 07:35:00|68636.5|68621.5|68618.1|68603.1|68638.3|68623.3|68615.7|68600.7|391
1716190800000|2024-05-20 07:40:00|68618.2|68603.2|68620.6|68605.6|68621.3|68606.3|68612|68597|330
1716191100000|2024-05-20 07:45:00|68619.8|68604.8|68636.2|68621.2|68636.2|68621.2|68615.2|68600.2|355
1716191400000|2024-05-20 07:50:00|68636.1|68621.1|68639.3|68624.3|68650|68635|68636.1|68621.1|362
1716191700000|2024-05-20 07:55:00|68640.4|68625.4|68627.3|68612.3|68642|68627|68625.9|68610.9|395
1716192000000|2024-05-20 08:00:00|68627.9|68612.9|68627.9|68612.9|68631.7|68616.7|68620.9|68605.9|346
1716192300000|2024-05-20 08:05:00|68627.8|68612.8|68619.5|68604.5|68627.9|68612.9|68612.5|68597.5|329
1716192600000|2024-05-20 08:10:00|68619.6|68604.6|68625|68610|68628.8|68613.8|68619.6|68604.6|244
1716192900000|2024-05-20 08:15:00|68624.9|68609.9|68617.8|68602.8|68625.3|68610.3|68613.8|68598.8|253
1716193200000|2024-05-20 08:20:00|68617.9|68602.9|68621.5|68606.5|68627.8|68612.8|68617.8|68602.8|308
1716193500000|2024-05-20 08:25:00|68621.7|68606.7|68621.4|68606.4|68631.9|68616.9|68618.8|68603.8|317
1716193800000|2024-05-20 08:30:00|68620.9|68605.9|68630.7|68615.7|68630.9|68615.9|68618.4|68603.4|268
1716194100000|2024-05-20 08:35:00|68630.8|68615.8|68637.5|68622.5|68638.8|68623.8|68624.3|68609.3|277
1716194400000|2024-05-20 08:40:00|68637.4|68622.4|68633.1|68618.1|68639.1|68624.1|68629.8|68614.8|272
1716194700000|2024-05-20 08:45:00|68633|68618|68624.6|68609.6|68633|68618|68621|68606|248
1716195000000|2024-05-20 08:50:00|68624.7|68609.7|68630.3|68615.3|68633.9|68618.9|68624.3|68609.3|273
1716195300000|2024-05-20 08:55:00|68630.4|68615.4|68618.1|68603.1|68630.5|68615.5|68607.3|68592.3|390
1716195600000|2024-05-20 09:00:00|68618.2|68603.2|68616.8|68601.8|68628.8|68613.8|68615.3|68600.3|318
1716195900000|2024-05-20 09:05:00|68616.7|68601.7|68633.3|68618.3|68633.9|68618.9|68616.1|68601.1|310
1716196200000|2024-05-20 09:10:00|68633.2|68618.2|68642.9|68627.9|68651.5|68636.5|68633.2|68618.2|321
1716196500000|2024-05-20 09:15:00|68642.2|68627.2|68644.5|68629.5|68652.3|68637.3|68641.2|68626.2|263
1716196800000|2024-05-20 09:20:00|68644.4|68629.4|68653.6|68638.6|68653.7|68638.7|68642.5|68627.5|294
1716197100000|2024-05-20 09:25:00|68653.7|68638.7|68661.1|68646.1|68663.4|68648.4|68648.2|68633.2|276
1716197400000|2024-05-20 09:30:00|68663.6|68643.6|68658.7|68643.7|68663.7|68644.9|68646|68631|276
1716197700000|2024-05-20 09:35:00|68658.8|68643.8|68662.1|68647.1|68667.9|68652.9|68657.4|68642.4|288
1716198000000|2024-05-20 09:40:00|68662|68647|68667.9|68652.9|68668|68653|68662|68647|225
1716198300000|2024-05-20 09:45:00|68668|68653|68652|68637|68668|68653|68649|68634|307
1716198600000|2024-05-20 09:50:00|68651.9|68636.9|68655.7|68640.7|68663.4|68648.4|68651.9|68636.9|302
1716198900000|2024-05-20 09:55:00|68655.8|68640.8|68653.1|68638.1|68659.7|68644.7|68650.6|68635.6|335
1716199200000|2024-05-20 10:00:00|68653|68638|68648.9|68633.9|68654.1|68639.1|68642.3|68627.3|317
1716199500000|2024-05-20 10:05:00|68649|68634|68642.5|68627.5|68649.1|68634.1|68633.6|68618.6|303
1716199800000|2024-05-20 10:10:00|68642.6|68627.6|68638.1|68623.1|68643.6|68628.6|68632.9|68617.9|267
1716200100000|2024-05-20 10:15:00|68637.9|68622.9|68636.5|68621.5|68640.6|68625.6|68631.9|68616.9|274
1716200400000|2024-05-20 10:20:00|68636.6|68621.6|68625.5|68610.5|68637.8|68622.8|68625.1|68610.1|313
1716200700000|2024-05-20 10:25:00|68625.4|68610.4|68624.8|68609.8|68630.6|68614.2|68621.6|68606.6|310
1716201000000|2024-05-20 10:30:00|68625|68610|68636.6|68621.6|68637.6|68622.6|68622.3|68607.3|300
1716201300000|2024-05-20 10:35:00|68637|68622|68634.4|68619.4|68638.5|68623.5|68629.1|68614.1|220
1716201600000|2024-05-20 10:40:00|68634.6|68619.6|68625.8|68610.8|68634.7|68619.7|68622.4|68607.4|279
1716201900000|2024-05-20 10:45:00|68625.9|68610.9|68630|68615|68634|68619|68625.4|68610.4|298
1716202200000|2024-05-20 10:50:00|68630.1|68615.1|68634|68619|68634.3|68619.3|68627.3|68612.3|277
1716202500000|2024-05-20 10:55:00|68634.1|68619.1|68642.2|68627.2|68645.8|68630.8|68633.8|68618.8|355
1716202800000|2024-05-20 11:00:00|68642.1|68627.1|68646.1|68631.1|68647.1|68632.1|68636.2|68621.2|295
1716203100000|2024-05-20 11:05:00|68646.5|68631.5|68667.2|68652.2|68667.2|68652.2|68645.2|68630.2|395
1716203400000|2024-05-20 11:10:00|68667.4|68652.4|68673.9|68658.9|68678|68663|68666.1|68651.1|375
1716203700000|2024-05-20 11:15:00|68673.8|68658.8|68670.8|68655.8|68679.9|68664.9|68670.4|68655.4|302
1716204000000|2024-05-20 11:20:00|68670.9|68655.9|68679.3|68664.3|68680.9|68665.9|68667.1|68652.1|297
1716204300000|2024-05-20 11:25:00|68679.4|68664.4|68687.1|68672.1|68696.3|68681.3|68679.4|68664.4|354
1716204600000|2024-05-20 11:30:00|68687|68672|68683.1|68668.1|68690.5|68675.5|68679.9|68664.9|381
1716204900000|2024-05-20 11:35:00|68683.2|68668.2|68674.8|68659.8|68691|68676|68672.7|68657.7|297
1716205200000|2024-05-20 11:40:00|68674.7|68659.7|68687.3|68672.3|68689.9|68674.9|68674.2|68659.2|305
1716205500000|2024-05-20 11:45:00|68687.4|68672.4|68692.2|68677.2|68697|68682|68682.2|68667.2|293
1716205800000|2024-05-20 11:50:00|68692.1|68677.1|68693.2|68678.2|68697.4|68682.4|68687|68672|307
1716206100000|2024-05-20 11:55:00|68693.4|68678.4|68709.2|68694.2|68710.7|68695.7|68693.4|68678.4|444
1716206400000|2024-05-20 12:00:00|68707.4|68692.4|68692.7|68677.7|68707.4|68692.4|68692.2|68677.2|429
1716206700000|2024-05-20 12:05:00|68692.8|68677.8|68705.4|68690.4|68705.4|68690.4|68690|68675|432
1716207000000|2024-05-20 12:10:00|68705.2|68690.2|68728.2|68713.2|68728.7|68713.7|68705.2|68690.2|475
1716207300000|2024-05-20 12:15:00|68728.6|68713.6|68710.8|68695.8|68729|68714|68709|68694|468
1716207600000|2024-05-20 12:20:00|68708.9|68693.9|68719.2|68704.2|68725.4|68710.4|68694.5|68679.5|598
1716207900000|2024-05-20 12:25:00|68719.3|68704.3|68741.3|68726.3|68741.5|68726.5|68718.7|68703.7|510
1716208200000|2024-05-20 12:30:00|68741.4|68726.4|68713.9|68693.9|68746.5|68729.6|68711.8|68693.4|551
1716208500000|2024-05-20 12:35:00|68714.1|68694.1|68716.1|68701.1|68718|68703|68707.7|68691.3|492
1716208800000|2024-05-20 12:40:00|68715.9|68700.9|68738.3|68723.3|68740|68725|68715.2|68700.2|642
1716209100000|2024-05-20 12:45:00|68738.4|68723.4|68728.2|68713.2|68738.8|68723.8|68726.5|68711.5|533
1716209400000|2024-05-20 12:50:00|68728.3|68713.3|68728.4|68713.4|68731.8|68716.8|68716.6|68701.6|421
1716209700000|2024-05-20 12:55:00|68728.5|68713.5|68725.6|68710.6|68740.5|68725.5|68710.6|68695.6|454
1716210000000|2024-05-20 13:00:00|68725.8|68710.8|68713.1|68698.1|68725.8|68710.8|68696.4|68681.4|528
1716210300000|2024-05-20 13:05:00|68713.4|68698.4|68697.8|68682.8|68718.9|68703.9|68693.3|68678.3|477
1716210600000|2024-05-20 13:10:00|68697.9|68682.9|68708.1|68693.1|68709.1|68694.1|68693.2|68678.2|464
1716210900000|2024-05-20 13:15:00|68708.2|68693.2|68688.6|68673.6|68708.9|68693.9|68683|68668|465
1716211200000|2024-05-20 13:20:00|68688.5|68673.5|68684.1|68669.1|68699.6|68684.6|68680.8|68665.8|488
1716211500000|2024-05-20 13:25:00|68684.2|68669.2|68687.4|68672.4|68689.9|68674.9|68681|68666|365
1716211800000|2024-05-20 13:30:00|68687.6|68672.6|68694.2|68679.2|68700.1|68685.1|68678.5|68663.5|495
1716212100000|2024-05-20 13:35:00|68691.5|68676.5|68686.5|68671.5|68700.5|68685.5|68682.9|68667.9|490
1716212400000|2024-05-20 13:40:00|68686.2|68671.2|68664.2|68649.2|68686.4|68671.4|68662.8|68647.8|466
1716212700000|2024-05-20 13:45:00|68665.2|68650.2|68677.6|68662.6|68683.7|68668.7|68664.2|68649.2|419
1716213000000|2024-05-20 13:50:00|68677.7|68662.7|68675.3|68660.3|68678.2|68663.2|68667.2|68652.2|409
1716213300000|2024-05-20 13:55:00|68675.1|68660.1|68677.5|68662.5|68678.4|68663.4|68669.2|68654.2|426
1716213600000|2024-05-20 14:00:00|68677.1|68662.1|68681.4|68666.4|68692|68677|68677|68662|448
1716213900000|2024-05-20 14:05:00|68681.3|68666.3|68669.6|68654.6|68686.6|68671.6|68668.1|68653.1|386
1716214200000|2024-05-20 14:10:00|68669.5|68654.5|68660.4|68645.4|68670.2|68655.2|68654.9|68639.9|413
1716214500000|2024-05-20 14:15:00|68659.7|68644.7|68670.7|68655.7|68670.7|68655.7|68654.4|68639.4|388
1716214800000|2024-05-20 14:20:00|68670.6|68655.6|68682|68667|68690|68675|68670.6|68655.6|408
1716215100000|2024-05-20 14:25:00|68682.1|68667.1|68669.2|68654.2|68684.6|68669.6|68667.7|68652.7|401
1716215400000|2024-05-20 14:30:00|68667.8|68652.8|68661.9|68646.9|68670.7|68655.7|68647.7|68632.7|427
1716215700000|2024-05-20 14:35:00|68661.8|68646.8|68673.1|68658.1|68684.4|68669.4|68661.4|68646.4|403
1716216000000|2024-05-20 14:40:00|68673.2|68658.2|68674.6|68659.6|68678.8|68663.8|68664.4|68649.4|434
1716216300000|2024-05-20 14:45:00|68674.1|68659.1|68664.2|68649.2|68676.6|68661.6|68662.2|68647.2|419
1716216600000|2024-05-20 14:50:00|68664|68649|68668.4|68653.4|68680.4|68665.4|68663.7|68648.7|484
1716216900000|2024-05-20 14:55:00|68668.5|68653.5|68679.2|68664.2|68682.9|68667.9|68661.4|68646.4|532
1716217200000|2024-05-20 15:00:00|68679.3|68664.3|68696.7|68681.7|68702.5|68687.5|68679.3|68664.3|446
1716217500000|2024-05-20 15:05:00|68696.5|68681.5|68709.4|68694.4|68710.5|68695.5|68696.4|68681.4|404
1716217800000|2024-05-20 15:10:00|68709.6|68694.6|68694.8|68679.8|68709.7|68694.7|68689.3|68674.3|400
1716218100000|2024-05-20 15:15:00|68694.9|68679.9|68693.7|68678.7|68701.2|68686.2|68689.8|68674.8|448
1716218400000|2024-05-20 15:20:00|68693.8|68678.8|68702.8|68687.8|68703.1|68688.1|68685|68670|436
1716218700000|2024-05-20 15:25:00|68703|68688|68694.3|68679.3|68703.5|68688.5|68686.5|68671.5|370
1716219000000|2024-05-20 15:30:00|68693.9|68678.9|68705.6|68690.6|68706.7|68691.7|68690.5|68675.5|430
1716219300000|2024-05-20 15:35:00|68705.5|68690.5|68711.2|68696.2|68718|68703|68705.2|68690.2|366
1716219600000|2024-05-20 15:40:00|68711.1|68696.1|68710.7|68695.7|68721.6|68706.6|68710.7|68695.7|429
1716219900000|2024-05-20 15:45:00|68710.8|68695.8|68704.2|68689.2|68710.8|68695.8|68701|68686|305
1716220200000|2024-05-20 15:50:00|68704.1|68689.1|68720.1|68705.1|68720.9|68705.9|68704.1|68689.1|337
1716220500000|2024-05-20 15:55:00|68720.2|68705.2|68709.3|68694.3|68723.5|68708.5|68708.6|68693.6|427
1716220800000|2024-05-20 16:00:00|68709.2|68694.2|68700.2|68685.2|68709.2|68694.2|68696.9|68681.9|299
1716221100000|2024-05-20 16:05:00|68700.1|68685.1|68710.2|68695.2|68715.9|68700.9|68699.5|68684.5|313
1716221400000|2024-05-20 16:10:00|68709.9|68694.9|68707.9|68692.9|68716.7|68701.7|68707.8|68692.8|316
1716221700000|2024-05-20 16:15:00|68707.8|68692.8|68705.5|68690.5|68712.1|68697.1|68704.6|68689.6|340
1716222000000|2024-05-20 16:20:00|68705.3|68690.3|68693.7|68678.7|68705.3|68690.3|68693.3|68678.3|301
1716222300000|2024-05-20 16:25:00|68693.6|68678.6|68684|68669|68697|68682|68683.7|68668.7|261
1716222600000|2024-05-20 16:30:00|68683.8|68668.8|68686.2|68671.2|68686.8|68671.8|68679.7|68664.7|248
1716222900000|2024-05-20 16:35:00|68685.9|68670.9|68679.6|68664.6|68690|68675|68675.5|68660.5|252
1716223200000|2024-05-20 16:40:00|68679.5|68664.5|68675.4|68660.4|68680|68665|68672.6|68657.6|252
1716223500000|2024-05-20 16:45:00|68675.3|68660.3|68675.8|68660.8|68678.7|68663.7|68673|68658|225
1716223800000|2024-05-20 16:50:00|68675.7|68660.7|68676.7|68661.7|68677.3|68662.3|68671.3|68656.3|183
1716224100000|2024-05-20 16:55:00|68676.6|68661.6|68672.7|68657.7|68678.5|68663.5|68672|68657|252
1716224400000|2024-05-20 17:00:00|68673|68658|68663|68648|68673.4|68658.4|68663|68648|217
1716224700000|2024-05-20 17:05:00|68663.1|68648.1|68654.5|68639.5|68664.4|68649.4|68650.8|68632.5|204
1716225000000|2024-05-20 17:10:00|68654.4|68639.4|68647.1|68632.1|68654.6|68639.6|68647|68632|199
1716225300000|2024-05-20 17:15:00|68647.2|68632.2|68652|68637|68656.9|68640.9|68642.4|68627.4|220
1716225600000|2024-05-20 17:20:00|68651.4|68636.4|68663|68648|68663.4|68648.4|68650.8|68635.8|184
1716225900000|2024-05-20 17:25:00|68663.3|68648.3|68672.7|68657.7|68676.7|68661.7|68663.3|68648.3|227
1716226200000|2024-05-20 17:30:00|68672.8|68657.8|68680.8|68665.8|68690.4|68675.4|68672.8|68657.8|259
1716226500000|2024-05-20 17:35:00|68680.9|68665.9|68675.7|68660.7|68682.5|68667.5|68675.1|68660.1|218
1716226800000|2024-05-20 17:40:00|68675.6|68660.6|68670.3|68655.3|68675.6|68660.6|68668.6|68653.6|301
1716227100000|2024-05-20 17:45:00|68670.4|68655.4|68675.2|68660.2|68675.2|68660.2|68667.7|68652.7|203
1716227400000|2024-05-20 17:50:00|68675.3|68660.3|68682.8|68667.8|68682.8|68667.8|68675.3|68660.3|228
1716227700000|2024-05-20 17:55:00|68682.9|68667.9|68682.2|68667.2|68690|68675|68680|68665|235
1716228000000|2024-05-20 18:00:00|68682.1|68667.1|68688.9|68673.9|68689.7|68674.7|68677|68662|221
1716228300000|2024-05-20 18:05:00|68689|68674|68699|68684|68700.3|68685.3|68685.6|68670.6|289
1716228600000|2024-05-20 18:10:00|68698.9|68683.9|68698.2|68683.2|68701.2|68686.2|68689.7|68674.7|255
1716228900000|2024-05-20 18:15:00|68698.3|68683.3|68694.9|68679.9|68698.7|68683.7|68691.9|68676.9|237
1716229200000|2024-05-20 18:20:00|68694.1|68679.1|68685.8|68670.8|68694.1|68679.1|68684.6|68669.6|178
1716229500000|2024-05-20 18:25:00|68685.9|68670.9|68675.4|68660.4|68686.6|68671.6|68672.4|68657.4|229
1716229800000|2024-05-20 18:30:00|68675.5|68660.5|68676.4|68661.4|68679.7|68664.7|68673.2|68658.2|193
1716230100000|2024-05-20 18:35:00|68676.6|68661.6|68671.4|68656.4|68677.7|68662.7|68669.8|68654.8|161
1716230400000|2024-05-20 18:40:00|68671.2|68656.2|68670.2|68655.2|68671.6|68656.6|68666.7|68651.7|261
1716230700000|2024-05-20 18:45:00|68670.3|68655.3|68673.7|68658.7|68676.4|68661.4|68669.1|68654.1|183
1716231000000|2024-05-20 18:50:00|68673.8|68658.8|68682.6|68667.6|68690.6|68670.6|68673.7|68658.7|258
1716231300000|2024-05-20 18:55:00|68682.8|68667.8|68679.5|68664.5|68685.8|68670.8|68679.5|68664.5|259
1716231600000|2024-05-20 19:00:00|68679.7|68664.7|68678.6|68663.6|68686.6|68671.6|68678.6|68663.6|198
1716231900000|2024-05-20 19:05:00|68678.7|68663.7|68683.2|68668.2|68686.3|68671.3|68678.7|68663.7|171
1716232200000|2024-05-20 19:10:00|68683.3|68668.3|68688.1|68673.1|68688.2|68673.2|68682.6|68667.6|227
1716232500000|2024-05-20 19:15:00|68688|68673|68694.1|68679.1|68694.3|68679.3|68688|68673|195
1716232800000|2024-05-20 19:20:00|68694.2|68679.2|68702.8|68687.8|68702.9|68687.9|68694|68679|244
1716233100000|2024-05-20 19:25:00|68702.7|68687.7|68693.5|68678.5|68703.2|68688.2|68692.8|68677.8|249
1716233400000|2024-05-20 19:30:00|68693.2|68678.2|68700.1|68685.1|68700.3|68685.3|68690.4|68675.4|223
1716233700000|2024-05-20 19:35:00|68700.2|68685.2|68696.6|68681.6|68700.8|68685.8|68695.2|68680.2|186
1716234000000|2024-05-20 19:40:00|68696.4|68681.4|68698.7|68683.7|68699.1|68684.1|68693.7|68678.7|207
1716234300000|2024-05-20 19:45:00|68699.4|68684.4|68704.2|68689.2|68704.4|68689.4|68698.8|68683.8|204
1716234600000|2024-05-20 19:50:00|68704.3|68689.3|68709.5|68694.5|68710.1|68695.1|68703.2|68688.2|253
1716234900000|2024-05-20 19:55:00|68709.7|68694.7|68712|68697|68716.3|68701.3|68708.3|68693.3|335
1716235200000|2024-05-20 20:00:00|68712.1|68697.1|68716.4|68701.4|68716.8|68701.8|68710.9|68695.9|228
1716235500000|2024-05-20 20:05:00|68716.5|68701.5|68719.5|68704.5|68720.1|68705.1|68715.7|68700.7|183
1716235800000|2024-05-20 20:10:00|68719.4|68704.4|68720.3|68705.3|68722.2|68707.2|68719.4|68704.4|134
1716236100000|2024-05-20 20:15:00|68720.2|68705.2|68723|68708|68723.1|68708.1|68720|68705|139
1716236400000|2024-05-20 20:20:00|68722.9|68707.9|68722|68707|68725.2|68708.1|68720.1|68705.1|156
1716236700000|2024-05-20 20:25:00|68721.9|68706.9|68723.9|68708.9|68725|68709.3|68720.2|68702.3|179
1716237000000|2024-05-20 20:30:00|68723.8|68708.8|68723.1|68708.1|68724.7|68709.7|68718.9|68703.9|186
1716237300000|2024-05-20 20:35:00|68723|68708|68723.5|68708.5|68723.7|68708.7|68720.9|68705.9|125
1716237600000|2024-05-20 20:40:00|68723.6|68708.6|68729.8|68714.8|68732.6|68714.9|68721.5|68704.5|171
1716237900000|2024-05-20 20:45:00|68729.7|68714.7|68725.7|68705.7|68732.4|68714.7|68725.6|68705.6|274
1716238200000|2024-05-20 20:50:00|68726.1|68706.1|68726.1|68711.1|68730.2|68711.4|68725.8|68705.9|127
1716238500000|2024-05-20 20:55:00|68726.5|68711.5|68732.3|68712.3|68733.5|68713.5|68726.5|68708|244
1716238800000|2024-05-20 21:00:00|68734.1|68691.7|68733|68701.4|68742.2|68702.1|68732.8|68679.6|33
1716239100000|2024-05-20 21:05:00|68732.9|68701.6|68732.5|68702.7|68733.5|68703.6|68729.6|68697|42
1716239400000|2024-05-20 21:10:00|68732.2|68702.2|68731.2|68703.4|68732.6|68703.8|68730.8|68694.6|121
1716239700000|2024-05-20 21:15:00|68731.1|68703.3|68735.2|68713.9|68735.5|68713.9|68730.1|68700.2|121
1716240000000|2024-05-20 21:20:00|68735.1|68713.8|68734.2|68714.2|68735.2|68714.3|68734|68712.8|38
1716240300000|2024-05-20 21:25:00|68734.4|68714.4|68735|68715|68735|68715|68734.3|68714.3|47
1716240600000|2024-05-20 21:30:00|68734.8|68714.8|68733.3|68713.3|68735.8|68715.8|68733.2|68713.2|108
1716240900000|2024-05-20 21:35:00|68733.4|68713.4|68733.7|68713.7|68733.8|68713.8|68732.4|68712.4|57
1716241200000|2024-05-20 21:40:00|68733.6|68713.6|68731.1|68704.4|68734.8|68714.1|68730.8|68697|89
1716241500000|2024-05-20 21:45:00|68731.9|68702.6|68729.2|68700.4|68733.2|68703.3|68727.6|68695.4|130
1716241800000|2024-05-20 21:50:00|68729.1|68700.5|68725.1|68688.9|68729.1|68700.5|68721.3|68681.3|213
1716242100000|2024-05-20 21:55:00|68732.8|68689|68713.8|68672.4|68733.6|68701.2|68713.5|68671.8|256
1716242400000|2024-05-20 22:00:00|68714.2|68672|68733.3|68713.3|68733.5|68713.5|68712.2|68669.5|164
1716242700000|2024-05-20 22:05:00|68733.2|68713.2|68720|68700|68733.3|68713.3|68719.8|68699.8|100
1716243000000|2024-05-20 22:10:00|68719.8|68699.8|68722.6|68702.6|68722.6|68702.6|68716.7|68696.8|109
1716243300000|2024-05-20 22:15:00|68722.5|68702.5|68716.9|68701.9|68723|68703|68716.4|68697|92
1716243600000|2024-05-20 22:20:00|68719.6|68699.6|68719.6|68699.6|68720.2|68702.6|68716.9|68699.4|51
1716243900000|2024-05-20 22:25:00|68719.7|68699.7|68721.3|68701.3|68723.7|68703.7|68716.9|68698.3|96
1716244200000|2024-05-20 22:30:00|68721.2|68701.2|68716.3|68696.3|68726|68706|68715.8|68695.8|156
1716244500000|2024-05-20 22:35:00|68716.4|68696.4|68719.9|68699.9|68721|68702.5|68713.3|68696.4|91
1716244800000|2024-05-20 22:40:00|68720.1|68700.1|68720.3|68700.3|68720.7|68702.6|68716.8|68699.8|59
1716245100000|2024-05-20 22:45:00|68720.2|68700.2|68719.7|68699.7|68720.4|68702.6|68716.3|68696.3|108
1716245400000|2024-05-20 22:50:00|68719.8|68699.8|68717.5|68697.5|68720|68700.7|68715.4|68696.5|98
1716245700000|2024-05-20 22:55:00|68717.8|68697.8|68718.1|68698.1|68719.6|68699.6|68717|68697|75
1716246000000|2024-05-20 23:00:00|68717.9|68697.9|68716.9|68696.9|68719.1|68700.8|68714.5|68696.5|105
1716246300000|2024-05-20 23:05:00|68716.8|68696.8|68707.8|68687.8|68716.8|68696.8|68706.2|68686.2|156
1716246600000|2024-05-20 23:10:00|68707.7|68687.7|68707.9|68687.9|68710.7|68692.8|68704.3|68687.2|118
1716246900000|2024-05-20 23:15:00|68708|68688|68707.1|68687.1|68709.7|68689.7|68706.8|68686.8|130
1716247200000|2024-05-20 23:20:00|68707|68687|68708.4|68688.4|68709.8|68690.3|68704.2|68687|140
1716247500000|2024-05-20 23:25:00|68708.5|68688.5|68713.7|68693.7|68714.1|68694.1|68705.1|68687.8|114
1716247800000|2024-05-20 23:30:00|68713.6|68693.6|68712.1|68697.1|68714.9|68697.9|68711.1|68693.2|117
1716248100000|2024-05-20 23:35:00|68712|68697|68720.2|68700.2|68720.2|68700.2|68709.9|68689.9|150
1716248400000|2024-05-20 23:40:00|68719.8|68699.8|68718.3|68698.3|68720.8|68702.3|68715|68697.4|144
1716248700000|2024-05-20 23:45:00|68718.2|68698.2|68714.7|68694.7|68721|68703|68711.2|68693.1|121
1716249000000|2024-05-20 23:50:00|68714.8|68694.8|68707.4|68687.4|68714.8|68696.6|68705|68686.5|168
1716249300000|2024-05-20 23:55:00|68707.3|68687.3|68706.4|68691.4|68710.3|68691.6|68706.2|68687|172
1716249600000|2024-05-21 00:00:00|68706.3|68691.3|68717.3|68697.3|68722.3|68702.3|68706.1|68686.8|232
1716249900000|2024-05-21 00:05:00|68717.1|68697.1|68716.2|68696.2|68720.9|68700.9|68708.4|68690.7|232
1716250200000|2024-05-21 00:10:00|68716.5|68696.5|68714.7|68694.7|68718.5|68700.3|68709.9|68691|218
1716250500000|2024-05-21 00:15:00|68715.1|68695.1|68714.4|68694.4|68715.1|68697.1|68708.2|68690.4|178
1716250800000|2024-05-21 00:20:00|68714.3|68694.3|68718.3|68698.3|68718.4|68698.4|68704.5|68684.5|220
1716251100000|2024-05-21 00:25:00|68718.7|68698.7|68724.5|68704.5|68733.6|68713.6|68716|68696|230
1716251400000|2024-05-21 00:30:00|68724.6|68704.6|68723|68703|68725.7|68707.8|68720.3|68702.3|215
1716251700000|2024-05-21 00:35:00|68722.9|68702.9|68718.7|68698.7|68727.1|68707.1|68716.2|68698.3|243
1716252000000|2024-05-21 00:40:00|68718.6|68698.6|68721.4|68701.4|68723.7|68703.7|68710.6|68693|204
1716252300000|2024-05-21 00:45:00|68721|68701|68714.3|68694.3|68723.1|68703.1|68711.1|68692.6|217
1716252600000|2024-05-21 00:50:00|68714.2|68694.2|68702.2|68682.2|68717|68697|68699.4|68679.4|276
1716252900000|2024-05-21 00:55:00|68702.3|68682.3|68702.4|68682.4|68708.3|68689.5|68700.7|68680.7|249
1716253200000|2024-05-21 01:00:00|68702.3|68682.3|68709.6|68689.6|68714.8|68694.8|68701.6|68681.6|278
1716253500000|2024-05-21 01:05:00|68708.9|68688.9|68718.1|68698.1|68718.3|68698.3|68703.1|68683.1|265
1716253800000|2024-05-21 01:10:00|68717|68697|68712.7|68692.7|68718.3|68698.3|68708.5|68689.5|258
1716254100000|2024-05-21 01:15:00|68712.6|68692.6|68717|68697|68720.7|68700.7|68712.5|68692.5|257
1716254400000|2024-05-21 01:20:00|68716.9|68696.9|68713.3|68693.3|68719.9|68699.9|68710.2|68690.2|250
1716254700000|2024-05-21 01:25:00|68713.2|68693.2|68711.1|68691.1|68716.2|68696.3|68709.6|68690.9|179
1716255000000|2024-05-21 01:30:00|68713.4|68693.4|68723.5|68703.5|68726.5|68706.5|68712.1|68692.1|288
1716255300000|2024-05-21 01:35:00|68723.4|68703.4|68710.2|68690.2|68723.4|68703.4|68709.7|68689.7|289
1716255600000|2024-05-21 01:40:00|68710.3|68690.3|68713.9|68693.9|68717.9|68697.9|68704.4|68686|274
1716255900000|2024-05-21 01:45:00|68713.7|68693.7|68711|68696|68714.7|68696.4|68709.7|68689.9|215
1716256200000|2024-05-21 01:50:00|68710.9|68695.9|68717.7|68697.7|68718.6|68700.1|68709|68689|257
1716256500000|2024-05-21 01:55:00|68717.8|68697.8|68738.7|68718.7|68740.3|68720.3|68717.7|68697.7|356
1716256800000|2024-05-21 02:00:00|68738.8|68718.8|68760.3|68740.3|68764.1|68744.1|68738.2|68718.2|350
1716257100000|2024-05-21 02:05:00|68760.4|68740.4|68755.1|68735.1|68767.3|68747.3|68754.1|68734.1|276
1716257400000|2024-05-21 02:10:00|68754.9|68734.9|68762.9|68742.9|68767.9|68747.9|68753.4|68734.5|291
1716257700000|2024-05-21 02:15:00|68763.1|68743.1|68769.1|68749.1|68769.3|68749.3|68753.8|68733.8|297
1716258000000|2024-05-21 02:20:00|68768.6|68748.6|68750.9|68730.9|68768.8|68748.8|68750.8|68730.9|253
1716258300000|2024-05-21 02:25:00|68751|68731|68755.7|68735.7|68755.7|68736.6|68747.5|68727.5|218
1716258600000|2024-05-21 02:30:00|68755.5|68735.5|68752.5|68737.5|68756.8|68738.4|68751.8|68733|266
1716258900000|2024-05-21 02:35:00|68752.3|68737.3|68756|68736|68757|68738.4|68752.3|68732.4|221
1716259200000|2024-05-21 02:40:00|68755.7|68735.7|68743.4|68723.4|68755.7|68735.7|68737.6|68717.6|265
1716259500000|2024-05-21 02:45:00|68743.5|68723.5|68743.3|68723.3|68746.1|68726.1|68737.1|68717.4|207
1716259800000|2024-05-21 02:50:00|68743.4|68723.4|68735.9|68715.9|68747.3|68727.3|68733.5|68713.5|245
1716260100000|2024-05-21 02:55:00|68736|68716|68742|68722|68743.1|68723.1|68736|68716|229
1716260400000|2024-05-21 03:00:00|68742.1|68722.1|68739.2|68719.2|68745|68725|68731.6|68713.7|249
1716260700000|2024-05-21 03:05:00|68739.3|68719.3|68747.7|68727.7|68747.7|68727.7|68734.9|68714.9|264
1716261000000|2024-05-21 03:10:00|68747.9|68727.9|68741.7|68721.7|68750.3|68730.3|68738.8|68718.8|238
1716261300000|2024-05-21 03:15:00|68741.6|68721.6|68737.1|68722.1|68744.8|68724.8|68736.6|68718.9|201
1716261600000|2024-05-21 03:20:00|68737|68722|68748.1|68728.1|68749|68730.3|68736.7|68719.3|241
1716261900000|2024-05-21 03:25:00|68748|68728|68748.5|68728.5|68751.7|68731.7|68745.6|68725.6|227
1716262200000|2024-05-21 03:30:00|68748.4|68728.4|68745.2|68725.2|68748.8|68728.8|68741.6|68723.9|215
1716262500000|2024-05-21 03:35:00|68745.3|68725.3|68742.5|68727.5|68747.8|68727.8|68742.4|68723.5|173
1716262800000|2024-05-21 03:40:00|68742.7|68727.7|68747|68727|68750.1|68731.4|68742.6|68725.1|204
1716263100000|2024-05-21 03:45:00|68747.1|68727.1|68747.1|68732.1|68750.2|68732.7|68744.1|68726.5|180
1716263400000|2024-05-21 03:50:00|68747.2|68732.2|68742.5|68722.5|68748.8|68732.2|68739|68719|168
1716263700000|2024-05-21 03:55:00|68742.6|68722.6|68740.5|68720.5|68742.6|68722.6|68736.3|68718.9|184
1716264000000|2024-05-21 04:00:00|68742.1|68722.1|68738.1|68723.1|68742.9|68724.3|68737.4|68718.8|227
1716264300000|2024-05-21 04:05:00|68738|68723|68740.3|68720.3|68744.6|68725.9|68737|68719.3|172
1716264600000|2024-05-21 04:10:00|68740.1|68720.1|68740.2|68720.2|68742.1|68723.5|68737.7|68719.6|165
1716264900000|2024-05-21 04:15:00|68740.3|68720.3|68740.5|68720.5|68742.4|68723.6|68737.1|68719.9|158
1716265200000|2024-05-21 04:20:00|68740.4|68720.4|68735.3|68720.3|68742.8|68723.7|68735.2|68716.8|166
1716265500000|2024-05-21 04:25:00|68735.1|68720.1|68735.8|68715.8|68740|68722.1|68732.6|68715.5|177
1716265800000|2024-05-21 04:30:00|68735.7|68715.7|68731.3|68711.3|68736.3|68716.3|68730.1|68710.6|186
1716266100000|2024-05-21 04:35:00|68731.4|68711.4|68729.1|68709.1|68733.1|68715.5|68726.6|68708.9|142
1716266400000|2024-05-21 04:40:00|68729|68709|68716.7|68696.7|68729.1|68709.1|68713.6|68693.6|184
1716266700000|2024-05-21 04:45:00|68717.1|68697.1|68720.6|68700.6|68723.6|68705.8|68714.6|68696.6|164
1716267000000|2024-05-21 04:50:00|68720.5|68700.5|68720.1|68705.1|68725.5|68705.5|68717|68697|181
1716267300000|2024-05-21 04:55:00|68720|68705|68721.8|68701.8|68725.4|68706.3|68719.4|68701.2|172
1716267600000|2024-05-21 05:00:00|68721.9|68701.9|68718.1|68703.1|68724.1|68704.1|68717.6|68700.4|209
1716267900000|2024-05-21 05:05:00|68718|68703|68717|68702|68721|68703.3|68717|68697.8|187
1716268200000|2024-05-21 05:10:00|68718.5|68698.5|68720.5|68700.5|68721.3|68702.3|68711.1|68693.6|179
1716268500000|2024-05-21 05:15:00|68720.6|68700.6|68718.6|68703.6|68721.2|68703.9|68715.3|68697.8|168
1716268800000|2024-05-21 05:20:00|68721.1|68701.1|68719.1|68699.1|68724.3|68704.3|68718.5|68699.1|188
1716269100000|2024-05-21 05:25:00|68719|68699|68716.8|68696.8|68723.1|68703.1|68713.6|68695.2|191
1716269400000|2024-05-21 05:30:00|68716.3|68696.3|68714|68694|68720.6|68700.6|68714|68694|242
1716269700000|2024-05-21 05:35:00|68714.1|68694.1|68718.9|68698.9|68719.1|68699.1|68713.7|68693.7|169
1716270000000|2024-05-21 05:40:00|68718.6|68698.6|68707.4|68687.4|68718.7|68701.1|68706.9|68686.9|190
1716270300000|2024-05-21 05:45:00|68707.5|68687.5|68719.4|68699.4|68719.4|68699.4|68704.8|68684.8|220
1716270600000|2024-05-21 05:50:00|68719.3|68699.3|68734.9|68714.9|68736.1|68716.1|68716.8|68698.6|234
1716270900000|2024-05-21 05:55:00|68735|68715|68722.3|68702.3|68735|68715|68718.2|68698.2|267
1716271200000|2024-05-21 06:00:00|68720.4|68705.4|68710.7|68690.7|68728.5|68709.8|68710.5|68690.5|364
1716271500000|2024-05-21 06:05:00|68710.6|68690.6|68720.4|68700.4|68727|68707|68708.5|68688.5|386
1716271800000|2024-05-21 06:10:00|68720|68700|68720.4|68700.4|68731|68711|68719.9|68699.9|355
1716272100000|2024-05-21 06:15:00|68720.3|68700.3|68698.5|68678.5|68720.3|68700.3|68697|68677|317
1716272400000|2024-05-21 06:20:00|68698|68678|68701.9|68681.9|68704.9|68684.9|68696.3|68676.3|326
1716272700000|2024-05-21 06:25:00|68702|68682|68692.1|68672.1|68702|68682|68687.4|68668.8|294
1716273000000|2024-05-21 06:30:00|68693|68673|68691.2|68676.2|68697.9|68681.5|68688|68670.2|360
1716273300000|2024-05-21 06:35:00|68691|68676|68698.9|68683.9|68698.9|68683.9|68688.1|68668.1|317
1716273600000|2024-05-21 06:40:00|68699|68684|68708.4|68688.4|68709.7|68689.7|68696.3|68678.4|284
1716273900000|2024-05-21 06:45:00|68708.3|68688.3|68717.7|68702.7|68719.6|68702.9|68705.5|68685.5|331
1716274200000|2024-05-21 06:50:00|68717.6|68702.6|68713.4|68698.4|68723.2|68708.2|68712.5|68697.5|312
1716274500000|2024-05-21 06:55:00|68713.3|68698.3|68703.5|68683.5|68713.6|68698.6|68695.7|68680.7|371
1716274800000|2024-05-21 07:00:00|68703.2|68683.2|68696.7|68681.7|68704.6|68689.6|68688.3|68673.3|420
1716275100000|2024-05-21 07:05:00|68696.4|68681.4|68706.4|68691.4|68715.1|68699.2|68694.2|68679.2|449
1716275400000|2024-05-21 07:10:00|68706.2|68691.2|68680.8|68665.8|68710|68695|68680.4|68665.4|388
1716275700000|2024-05-21 07:15:00|68680.9|68665.9|68674.3|68659.3|68688.3|68670.1|68668.7|68653.7|384
1716276000000|2024-05-21 07:20:00|68674.2|68659.2|68683.3|68668.3|68691.4|68676.4|68671.8|68656.8|404
1716276300000|2024-05-21 07:25:00|68682.2|68667.2|68696|68681|68699.2|68684.2|68675.8|68660.8|416
1716276600000|2024-05-21 07:30:00|68695.8|68680.8|68686.2|68671.2|68698.3|68683.3|68679.1|68662.1|372
1716276900000|2024-05-21 07:35:00|68686.1|68671.1|68685.3|68670.3|68688.6|68673.6|68678.4|68663.4|322
1716277200000|2024-05-21 07:40:00|68685.5|68670.5|68668.7|68653.7|68687.1|68672.1|68667.5|68652.5|337
1716277500000|2024-05-21 07:45:00|68668.9|68653.9|68680.1|68665.1|68680.9|68665.9|68667.9|68652.9|273
1716277800000|2024-05-21 07:50:00|68680|68665|68684.5|68669.5|68690.1|68675.1|68675.5|68660.5|349
1716278100000|2024-05-21 07:55:00|68684.6|68669.6|68685.7|68665.7|68686|68670|68674.2|68659.2|340
1716278400000|2024-05-21 08:00:00|68685.9|68665.9|68680.1|68665.1|68685.9|68668.7|68678.5|68660.3|382
1716278700000|2024-05-21 08:05:00|68679.9|68664.9|68696.4|68681.4|68696.4|68681.4|68673.6|68658.6|349
1716279000000|2024-05-21 08:10:00|68696.3|68681.3|68705.7|68690.7|68708.2|68693.2|68691.1|68676.1|428
1716279300000|2024-05-21 08:15:00|68705.6|68690.6|68705.7|68690.7|68709.5|68694.5|68698|68683|394
1716279600000|2024-05-21 08:20:00|68705.6|68690.6|68701.1|68686.1|68713.1|68697.7|68699.7|68684.7|292
1716279900000|2024-05-21 08:25:00|68701.4|68686.4|68691.9|68676.9|68705.9|68690.9|68691.7|68676.7|336
1716280200000|2024-05-21 08:30:00|68692|68677|68704.9|68689.9|68706.2|68691.2|68692|68677|364
1716280500000|2024-05-21 08:35:00|68705|68690|68701.6|68686.6|68711|68696|68699|68684|337
1716280800000|2024-05-21 08:40:00|68701.5|68686.5|68704.1|68689.1|68708.9|68693.9|68696|68681|361
1716281100000|2024-05-21 08:45:00|68704.2|68689.2|68691.9|68676.9|68706.7|68691.7|68689.6|68672.2|315
1716281400000|2024-05-21 08:50:00|68692.2|68677.2|68665.7|68650.7|68697.4|68682.4|68664.5|68649.5|384
1716281700000|2024-05-21 08:55:00|68665.8|68650.8|68673.1|68653.1|68673.5|68654|68652.6|68637.6|404
1716282000000|2024-05-21 09:00:00|68673.2|68653.2|68664.1|68649.1|68673.2|68657.4|68661.2|68643.4|384
1716282300000|2024-05-21 09:05:00|68662.6|68647.6|68649.3|68634.3|68663.3|68648.3|68645.6|68630.6|320
1716282600000|2024-05-21 09:10:00|68649.5|68634.5|68633.8|68618.8|68654.2|68639.2|68627.4|68612.4|389
1716282900000|2024-05-21 09:15:00|68633.9|68618.9|68639|68624|68644.9|68629.9|68631.4|68616.4|351
1716283200000|2024-05-21 09:20:00|68639.1|68624.1|68633.2|68618.2|68642.8|68627.8|68631.8|68616.8|360
1716283500000|2024-05-21 09:25:00|68633.1|68618.1|68626.3|68611.3|68633.1|68618.1|68621.5|68606.5|356
1716283800000|2024-05-21 09:30:00|68626.4|68611.4|68638.8|68623.8|68641.4|68626.4|68625.3|68610.3|365
1716284100000|2024-05-21 09:35:00|68638.9|68623.9|68643.1|68628.1|68643.4|68628.4|68635.3|68620.3|278
1716284400000|2024-05-21 09:40:00|68642.4|68627.4|68644.9|68629.9|68656.7|68641.7|68639.4|68624.4|362
1716284700000|2024-05-21 09:45:00|68646.1|68631.1|68640.5|68620.5|68648.7|68633.7|68636.8|68620.5|273
1716285000000|2024-05-21 09:50:00|68640.4|68620.4|68642.3|68622.3|68645.1|68625.1|68632.8|68616.1|300
1716285300000|2024-05-21 09:55:00|68642.2|68622.2|68639.7|68624.7|68642.2|68624.8|68630.3|68615.3|268
1716285600000|2024-05-21 10:00:00|68639.8|68624.8|68646.5|68631.5|68646.6|68631.6|68630.8|68615.8|292
1716285900000|2024-05-21 10:05:00|68646.4|68631.4|68656.7|68641.7|68656.7|68641.7|68639.9|68624.9|320
1716286200000|2024-05-21 10:10:00|68656.6|68641.6|68648.7|68628.7|68658.7|68643.7|68646.8|68626.8|257
1716286500000|2024-05-21 10:15:00|68648.6|68628.6|68647|68627|68648.9|68630.8|68639.1|68619.1|237
1716286800000|2024-05-21 10:20:00|68647.6|68627.6|68649.7|68634.7|68655.9|68635.9|68642.8|68622.8|278
1716287100000|2024-05-21 10:25:00|68649.9|68634.9|68650.4|68635.4|68663.7|68648.7|68646.6|68631.6|327
1716287400000|2024-05-21 10:30:00|68650.2|68635.2|68652.9|68637.9|68662.1|68647.1|68650.2|68635.2|275
1716287700000|2024-05-21 10:35:00|68653|68638|68662.3|68647.3|68665.4|68650.4|68647.4|68632.4|315
1716288000000|2024-05-21 10:40:00|68662.5|68647.5|68675.1|68660.1|68675.6|68660.6|68659|68644|274
1716288300000|2024-05-21 10:45:00|68675.2|68660.2|68669.8|68654.8|68680.9|68663.3|68667.6|68652.6|236
1716288600000|2024-05-21 10:50:00|68669.7|68654.7|68664.7|68649.7|68669.8|68654.8|68658.3|68643.3|257
1716288900000|2024-05-21 10:55:00|68664.8|68649.8|68673.1|68658.1|68675.4|68660.4|68656.5|68641.5|328
1716289200000|2024-05-21 11:00:00|68672.9|68657.9|68678|68663|68678.1|68663.1|68667.8|68652.8|313
1716289500000|2024-05-21 11:05:00|68677.9|68662.9|68680.8|68665.8|68682.3|68667.3|68671.6|68656.6|257
1716289800000|2024-05-21 11:10:00|68680.7|68665.7|68683.8|68668.8|68685.4|68670.4|68674.1|68658.8|339
1716290100000|2024-05-21 11:15:00|68684|68669|68685|68670|68687.6|68672.6|68684|68669|285
1716290400000|2024-05-21 11:20:00|68684.9|68669.9|68683.8|68668.8|68687.7|68672.7|68681.4|68666.4|326
1716290700000|2024-05-21 11:25:00|68683.7|68668.7|68681.3|68666.3|68684.1|68669.1|68677.7|68662.7|282
1716291000000|2024-05-21 11:30:00|68681.4|68666.4|68674.6|68659.6|68681.7|68666.7|68673.4|68658.4|250
1716291300000|2024-05-21 11:35:00|68674.5|68659.5|68681.5|68666.5|68684.2|68666.6|68673.9|68656.5|222
1716291600000|2024-05-21 11:40:00|68681.4|68666.4|68671.8|68656.8|68681.5|68666.5|68669.7|68654|282
1716291900000|2024-05-21 11:45:00|68671.9|68656.9|68673.1|68658.1|68678.3|68663.3|68669|68654|278
1716292200000|2024-05-21 11:50:00|68673.3|68658.3|68658.4|68643.4|68678|68663|68656.2|68641.2|334
1716292500000|2024-05-21 11:55:00|68657.7|68642.7|68663|68648|68669.4|68654.4|68654.3|68639.3|424
1716292800000|2024-05-21 12:00:00|68662.8|68647.8|68662|68647|68663.7|68648.7|68648.1|68633.1|456
1716293100000|2024-05-21 12:05:00|68662.1|68647.1|68690.8|68675.8|68694.2|68679.2|68660.8|68645.8|396
1716293400000|2024-05-21 12:10:00|68690.7|68675.7|68693.1|68678.1|68703.3|68688.3|68686.1|68671.1|354
1716293700000|2024-05-21 12:15:00|68693.5|68678.5|68703.7|68688.7|68706.9|68691.9|68690.1|68675.1|316
1716294000000|2024-05-21 12:20:00|68703.8|68688.8|68707.6|68687.6|68712.5|68693.9|68702.8|68687.6|339
1716294300000|2024-05-21 12:25:00|68707.2|68687.2|68728.2|68708.2|68732.1|68717.1|68704.6|68686.2|352
1716294600000|2024-05-21 12:30:00|68728.1|68708.1|68727.9|68712.9|68737.6|68722.6|68709.3|68694.3|578
1716294900000|2024-05-21 12:35:00|68728|68713|68731.8|68716.8|68738.8|68723.8|68719.9|68704.9|505
1716295200000|2024-05-21 12:40:00|68731.7|68716.7|68743.2|68728.2|68746.4|68731.4|68722.7|68707.7|505
1716295500000|2024-05-21 12:45:00|68743.1|68728.1|68744.4|68729.4|68748|68733|68740.3|68725.3|407
1716295800000|2024-05-21 12:50:00|68744.3|68729.3|68725.6|68710.6|68745.3|68730.3|68718.9|68703.3|447
1716296100000|2024-05-21 12:55:00|68727|68712|68733.8|68718.8|68735.3|68720.3|68722.9|68707.9|391
1716296400000|2024-05-21 13:00:00|68734|68719|68794.5|68779.5|68826.8|68806.8|68732.9|68717.9|955
1716296700000|2024-05-21 13:05:00|68793.8|68778.8|68750.2|68735.2|68803.2|68788.2|68738.4|68718.4|721
1716297000000|2024-05-21 13:10:00|68749.3|68734.3|68742.8|68727.8|68759|68744|68731.9|68716.9|680
1716297300000|2024-05-21 13:15:00|68743.2|68728.2|68751.4|68736.4|68755|68740|68719.7|68701.4|604
1716297600000|2024-05-21 13:20:00|68751.1|68736.1|68719.9|68699.9|68754.5|68739.5|68714.9|68699|627
1716297900000|2024-05-21 13:25:00|68720|68700|68728|68713|68738.2|68723.2|68713.5|68698.5|560
1716298200000|2024-05-21 13:30:00|68727.9|68712.9|68749.9|68734.9|68751.6|68736.6|68727.8|68711.3|753
1716298500000|2024-05-21 13:35:00|68749.6|68734.6|68759.5|68744.5|68764.4|68749.4|68742.5|68727.5|598
1716298800000|2024-05-21 13:40:00|68757.9|68742.9|68756.1|68741.1|68762.8|68747.8|68748.5|68733.5|565
1716299100000|2024-05-21 13:45:00|68756.2|68741.2|68778.5|68763.5|68778.5|68763.5|68744.2|68729.2|576
1716299400000|2024-05-21 13:50:00|68778.6|68763.6|68781.7|68766.7|68787.9|68772.9|68768.2|68751.5|571
1716299700000|2024-05-21 13:55:00|68781.9|68766.9|68781.3|68766.3|68790.7|68775.7|68759.8|68744.8|627
1716300000000|2024-05-21 14:00:00|68780.6|68765.6|68783.4|68768.4|68801.9|68786.9|68770.1|68755.1|665
1716300300000|2024-05-21 14:05:00|68783.3|68768.3|68755.2|68740.2|68784.9|68769.9|68750.3|68735.3|540
1716300600000|2024-05-21 14:10:00|68755.3|68740.3|68738.6|68723.6|68755.5|68740.5|68737.2|68722.2|439
1716300900000|2024-05-21 14:15:00|68738.3|68723.3|68754.6|68739.6|68764.8|68749.8|68733.4|68718.4|482
1716301200000|2024-05-21 14:20:00|68754.7|68739.7|68749.9|68734.9|68761.7|68746.7|68740.6|68725.6|428
1716301500000|2024-05-21 14:25:00|68749.8|68734.8|68753.7|68738.7|68757.3|68742.3|68746.7|68731.7|491
1716301800000|2024-05-21 14:30:00|68753.8|68738.8|68749.7|68734.7|68765.1|68747.7|68743.7|68728.7|475
1716302100000|2024-05-21 14:35:00|68749.8|68734.8|68717.8|68702.8|68751|68736|68708.8|68693.8|550
1716302400000|2024-05-21 14:40:00|68717.9|68702.9|68714.5|68699.5|68724.9|68709.9|68707.8|68692.8|443
1716302700000|2024-05-21 14:45:00|68714.3|68699.3|68721.2|68706.2|68727.6|68709.8|68707.3|68692.3|447
1716303000000|2024-05-21 14:50:00|68721.3|68706.3|68717.8|68702.8|68740.7|68725.7|68703.4|68688.4|643
1716303300000|2024-05-21 14:55:00|68717.7|68702.7|68719.5|68704.5|68721.7|68706.7|68705.6|68687.1|615
1716303600000|2024-05-21 15:00:00|68719.6|68704.6|68711.4|68696.4|68723.3|68708.3|68706.8|68691.8|569
1716303900000|2024-05-21 15:05:00|68711.5|68696.5|68723.9|68708.9|68727.1|68712.1|68711.1|68696.1|448
1716304200000|2024-05-21 15:10:00|68723.8|68708.8|68716.8|68701.8|68730.9|68715.9|68713.9|68698.9|406
1716304500000|2024-05-21 15:15:00|68716.5|68701.5|68721.9|68706.9|68730.6|68715.6|68712.6|68697.6|421
1716304800000|2024-05-21 15:20:00|68722|68707|68727.5|68712.5|68728.7|68713.7|68713.8|68698.8|382
1716305100000|2024-05-21 15:25:00|68727.6|68712.6|68750.9|68730.9|68755.7|68740.5|68725.4|68710.4|427
1716305400000|2024-05-21 15:30:00|68750.8|68730.8|68748.1|68733.1|68754.9|68734.9|68741.8|68721.8|385
1716305700000|2024-05-21 15:35:00|68748.3|68733.3|68743.4|68728.4|68751.7|68736.7|68738.9|68721.2|412
1716306000000|2024-05-21 15:40:00|68743.3|68728.3|68751.3|68736.3|68756.2|68741.2|68731.2|68716.2|447
1716306300000|2024-05-21 15:45:00|68751.2|68736.2|68742.7|68727.7|68753.9|68738.9|68736|68721|463
1716306600000|2024-05-21 15:50:00|68741.6|68726.6|68734.1|68719.1|68742.9|68727.9|68730.9|68715.9|373
1716306900000|2024-05-21 15:55:00|68734.2|68719.2|68750.4|68735.4|68756.5|68741.5|68733.1|68718.1|386
1716307200000|2024-05-21 16:00:00|68750.6|68735.6|68756.6|68741.6|68761.8|68746.8|68749.9|68734.9|395
1716307500000|2024-05-21 16:05:00|68756.5|68741.5|68751.2|68736.2|68762.3|68747.3|68733.5|68718.5|411
1716307800000|2024-05-21 16:10:00|68751.3|68736.3|68740.4|68725.4|68757.1|68742.1|68738.3|68723.3|398
1716308100000|2024-05-21 16:15:00|68740.3|68725.3|68744.9|68729.9|68746.1|68731.1|68733.8|68718.8|305
1716308400000|2024-05-21 16:20:00|68744.8|68729.8|68743.1|68728.1|68751.9|68736.9|68741.4|68726.4|347
1716308700000|2024-05-21 16:25:00|68742.9|68727.9|68753.3|68738.3|68754.7|68739.7|68742.9|68727.9|307
1716309000000|2024-05-21 16:30:00|68753.2|68738.2|68750.7|68735.7|68753.3|68738.3|68741.9|68726.9|258
1716309300000|2024-05-21 16:35:00|68750.8|68735.8|68747.4|68732.4|68752.5|68737.5|68744.1|68729.1|274
1716309600000|2024-05-21 16:40:00|68747.3|68732.3|68741.1|68726.1|68753.3|68738.3|68740.9|68725.9|264
1716309900000|2024-05-21 16:45:00|68741.2|68726.2|68736.6|68721.6|68748.3|68733.3|68735.6|68720.6|284
1716310200000|2024-05-21 16:50:00|68736.7|68721.7|68742|68727|68742.3|68727.3|68733|68718|284
1716310500000|2024-05-21 16:55:00|68742.1|68727.1|68750.1|68735.1|68761.7|68746.7|68742|68727|348
1716310800000|2024-05-21 17:00:00|68750|68735|68748.3|68733.3|68769.7|68754.7|68747.2|68732.2|332
1716311100000|2024-05-21 17:05:00|68748.4|68733.4|68765.1|68750.1|68766.6|68751.6|68748.4|68733.4|305
1716311400000|2024-05-21 17:10:00|68765.2|68750.2|68784.6|68769.6|68797|68782|68765.1|68750.1|335
1716311700000|2024-05-21 17:15:00|68784.4|68769.4|68777.9|68762.9|68784.4|68769.4|68774|68759|277
1716312000000|2024-05-21 17:20:00|68778|68763|68782.5|68767.5|68782.7|68767.7|68770.5|68755.5|252
1716312300000|2024-05-21 17:25:00|68782.4|68767.4|68765.5|68750.5|68782.7|68767.7|68761.3|68746.3|317
1716312600000|2024-05-21 17:30:00|68765.6|68750.6|68765.5|68750.5|68772.7|68757.7|68762.5|68747.5|252
1716312900000|2024-05-21 17:35:00|68765.3|68750.3|68762|68747|68765.7|68750.7|68757.3|68742.3|284
1716313200000|2024-05-21 17:40:00|68761.9|68746.9|68761.9|68746.9|68763.3|68748.3|68754.9|68739.9|246
1716313500000|2024-05-21 17:45:00|68761.7|68746.7|68776.2|68761.2|68781.2|68766.2|68761.1|68746.1|287
1716313800000|2024-05-21 17:50:00|68776.3|68761.3|68762.7|68747.7|68779.8|68764.8|68761.5|68746.5|214
1716314100000|2024-05-21 17:55:00|68762.1|68747.1|68752.6|68737.6|68762.7|68747.7|68749.8|68734.8|284
1716314400000|2024-05-21 18:00:00|68752.5|68737.5|68753.4|68738.4|68755.5|68740.5|68746.4|68731.4|314
1716314700000|2024-05-21 18:05:00|68753.5|68738.5|68746.1|68731.1|68753.5|68738.5|68746|68731|247
1716315000000|2024-05-21 18:10:00|68746.3|68731.3|68749.4|68734.4|68754.3|68739.3|68744.2|68729.2|274
1716315300000|2024-05-21 18:15:00|68749.8|68734.8|68750.1|68735.1|68752|68737|68746.6|68731.6|242
1716315600000|2024-05-21 18:20:00|68750|68735|68743.9|68728.9|68751.2|68736.2|68742.7|68727.7|213
1716315900000|2024-05-21 18:25:00|68744|68729|68747.8|68732.8|68748.2|68733.2|68738.1|68723.1|219
1716316200000|2024-05-21 18:30:00|68747.9|68732.9|68746.5|68731.5|68749|68734|68743.1|68728.1|243
1716316500000|2024-05-21 18:35:00|68746.9|68731.9|68758.4|68743.4|68759.8|68744.8|68746.8|68731.8|233
1716316800000|2024-05-21 18:40:00|68758.3|68743.3|68768.3|68748.3|68768.8|68750.2|68755.9|68740.9|236
1716317100000|2024-05-21 18:45:00|68769.9|68749.9|68765.8|68750.8|68771.3|68751.3|68763.1|68746.4|283
1716317400000|2024-05-21 18:50:00|68765.7|68750.7|68761.7|68746.7|68774.8|68759.8|68761.7|68746.7|311
1716317700000|2024-05-21 18:55:00|68761.2|68746.2|68764.5|68749.5|68765.8|68750.8|68759.9|68744.9|286
1716318000000|2024-05-21 19:00:00|68764.6|68749.6|68771.8|68756.8|68772.1|68757.1|68761.9|68746.9|226
1716318300000|2024-05-21 19:05:00|68771.7|68756.7|68766.3|68751.3|68772.4|68757.4|68765.8|68750.8|204
1716318600000|2024-05-21 19:10:00|68766.1|68751.1|68762.6|68747.6|68767.4|68752.4|68759.7|68744.7|196
1716318900000|2024-05-21 19:15:00|68762.9|68747.9|68753|68738|68762.9|68747.9|68745|68730|285
1716319200000|2024-05-21 19:20:00|68753.2|68738.2|68740.4|68725.4|68753.3|68738.3|68740.2|68725.2|253
1716319500000|2024-05-21 19:25:00|68740.6|68725.6|68738.3|68723.3|68747.8|68732.8|68738|68723|214
1716319800000|2024-05-21 19:30:00|68738.1|68723.1|68735.9|68720.9|68741.9|68726.9|68733.9|68718.9|253
1716320100000|2024-05-21 19:35:00|68736|68721|68736.6|68721.6|68740.4|68725.4|68733.7|68718.7|215
1716320400000|2024-05-21 19:40:00|68736.7|68721.7|68740.7|68725.7|68741|68726|68733.9|68718.9|241
1716320700000|2024-05-21 19:45:00|68740.8|68725.8|68742.2|68727.2|68743.2|68728.2|68738.3|68723.3|241
1716321000000|2024-05-21 19:50:00|68742.1|68727.1|68740.4|68725.4|68743.1|68728.1|68739.1|68724.1|242
1716321300000|2024-05-21 19:55:00|68740.6|68725.6|68735.8|68720.8|68743.8|68728.8|68733.1|68718.1|313
1716321600000|2024-05-21 20:00:00|68735.5|68720.5|68741.3|68726.3|68743|68726.9|68735.5|68718.5|193
1716321900000|2024-05-21 20:05:00|68741.4|68726.4|68739.2|68724.2|68742.2|68727.2|68737.3|68722.3|116
1716322200000|2024-05-21 20:10:00|68739.3|68724.3|68735.2|68720.2|68739.3|68724.3|68734.5|68717.7|157
1716322500000|2024-05-21 20:15:00|68735.3|68720.3|68735.5|68720.5|68735.7|68720.7|68733.3|68718.3|140
1716322800000|2024-05-21 20:20:00|68735.7|68720.7|68742|68727|68742.4|68727.4|68735.7|68720.7|127
1716323100000|2024-05-21 20:25:00|68741.9|68726.9|68744.9|68729.9|68745.7|68730.1|68741.8|68725.7|129
1716323400000|2024-05-21 20:30:00|68747.8|68727.8|68745|68725|68748.9|68728.9|68744.5|68724.5|183
1716323700000|2024-05-21 20:35:00|68744.9|68724.9|68747.9|68727.9|68748.9|68728.9|68744.4|68724.4|187
1716324000000|2024-05-21 20:40:00|68748|68728|68748.6|68728.6|68749.1|68729.1|68744.9|68724.9|355
1716324300000|2024-05-21 20:45:00|68748.8|68728.8|68749.3|68729.3|68750.1|68730.1|68748|68728|553
1716324600000|2024-05-21 20:50:00|68749.8|68729.8|68751.6|68731.6|68752.2|68732.2|68749.1|68729.1|179
1716324900000|2024-05-21 20:55:00|68751.4|68731.4|68755.2|68734.9|68755.9|68735.9|68742.6|68722.6|258
1716325200000|2024-05-21 21:00:00|68761.6|68725.2|68744.6|68724.6|68761.6|68730.1|68744.6|68724.2|30
1716325500000|2024-05-21 21:05:00|68743.9|68723.9|68772.2|68725|68773.4|68725|68743.9|68719.3|89
1716325800000|2024-05-21 21:10:00|68771.7|68724.4|68763.3|68731|68779.6|68733.5|68757.1|68721.4|150
1716326100000|2024-05-21 21:15:00|68762.9|68729.8|68759.9|68725.2|68766.1|68730.3|68753.5|68722|243
1716326400000|2024-05-21 21:20:00|68763.9|68724.4|68739.4|68716.1|68764.6|68725.4|68738.3|68715.9|169
1716326700000|2024-05-21 21:25:00|68739.2|68716.2|68744.2|68718.2|68760.7|68724|68737.7|68714.7|239
1716327000000|2024-05-21 21:30:00|68743.8|68718.1|68750.3|68716.9|68762.4|68722|68735.8|68714.5|195
1716327300000|2024-05-21 21:35:00|68748.5|68716.7|68736.7|68713.9|68759.1|68720.8|68731.5|68711.5|240
1716327600000|2024-05-21 21:40:00|68734|68714|68738.5|68718.4|68751|68721.7|68731.8|68711.8|211
1716327900000|2024-05-21 21:45:00|68738.3|68717.5|68736.3|68714.8|68744.9|68717.6|68734.6|68714|184
1716328200000|2024-05-21 21:50:00|68736.2|68715|68747.5|68724|68748.4|68724.8|68735.7|68714.6|110
1716328500000|2024-05-21 21:55:00|68747.4|68723.8|68736.1|68721.1|68751.9|68724.3|68736|68713.5|129
1716328800000|2024-05-21 22:00:00|68740.8|68720.6|68739.1|68719.1|68744.7|68721.4|68736.6|68716.6|135
1716329100000|2024-05-21 22:05:00|68739|68719|68739.7|68719.7|68740.8|68720.8|68735.3|68715.3|87
1716329400000|2024-05-21 22:10:00|68739.6|68719.6|68739.6|68719.6|68739.9|68721.3|68735.9|68719.1|57
1716329700000|2024-05-21 22:15:00|68739.5|68719.5|68737.1|68722.1|68741.1|68722.1|68736.9|68717.2|89
1716330000000|2024-05-21 22:20:00|68737.3|68722.3|68739.1|68719.1|68740.3|68722.3|68736.1|68718.6|79
1716330300000|2024-05-21 22:25:00|68736|68721|68739.5|68719.5|68740.5|68721.2|68735.9|68718.3|85
1716330600000|2024-05-21 22:30:00|68739.9|68719.9|68736.4|68716.4|68742.5|68722.5|68735.8|68715.8|78
1716330900000|2024-05-21 22:35:00|68736.5|68716.5|68730.5|68710.5|68736.5|68716.5|68729.9|68709.9|113
1716331200000|2024-05-21 22:40:00|68731.5|68711.5|68731.7|68711.7|68732.8|68712.8|68730.7|68710.7|81
1716331500000|2024-05-21 22:45:00|68731.6|68711.6|68732.8|68712.8|68733.3|68713.3|68731.1|68711.1|105
1716331800000|2024-05-21 22:50:00|68732.7|68712.7|68728.7|68708.7|68733.7|68713.7|68728.7|68708.7|114
1716332100000|2024-05-21 22:55:00|68728.6|68708.6|68730|68710|68732.1|68712.1|68728.6|68708.6|111
1716332400000|2024-05-21 23:00:00|68729.3|68709.3|68733.3|68713.3|68734.4|68714.4|68726.6|68706.6|136
1716332700000|2024-05-21 23:05:00|68732.5|68712.5|68730.6|68710.6|68732.5|68712.5|68728.8|68708.8|120
1716333000000|2024-05-21 23:10:00|68730.5|68710.5|68728.7|68708.7|68732.4|68712.4|68725.9|68708.6|66
1716333300000|2024-05-21 23:15:00|68728.8|68708.8|68716.8|68696.8|68728.8|68708.8|68715.9|68695.9|149
1716333600000|2024-05-21 23:20:00|68716.9|68696.9|68723.1|68703.1|68724.2|68704.2|68716.8|68696.8|108
1716333900000|2024-05-21 23:25:00|68723.3|68703.3|68723.8|68703.8|68724.4|68704.4|68720|68700|130
1716334200000|2024-05-21 23:30:00|68723.6|68703.6|68732.5|68712.5|68733.6|68713.6|68723.6|68703.6|115
1716334500000|2024-05-21 23:35:00|68732.6|68712.6|68727|68707|68733.2|68713.2|68726.7|68706.7|144
1716334800000|2024-05-21 23:40:00|68726.9|68706.9|68733.5|68713.5|68734.2|68714.2|68723.5|68706.6|148
1716335100000|2024-05-21 23:45:00|68733.3|68713.3|68739.5|68719.5|68739.5|68719.5|68733|68713|189
1716335400000|2024-05-21 23:50:00|68739.7|68719.7|68738.2|68718.2|68740.1|68720.1|68737.7|68717.7|186
1716335700000|2024-05-21 23:55:00|68738.1|68718.1|68752.1|68732.1|68752.8|68732.8|68735.2|68717.5|175
1716336000000|2024-05-22 00:00:00|68752|68732|68735.5|68715.5|68752.9|68732.9|68734.9|68715.3|328
1716336300000|2024-05-22 00:05:00|68735.4|68715.4|68735.6|68720.6|68739.2|68720.6|68731.6|68711.6|217
1716336600000|2024-05-22 00:10:00|68735.5|68720.5|68738.3|68718.3|68739.4|68720.5|68730.4|68710.4|254
1716336900000|2024-05-22 00:15:00|68738.2|68718.2|68729|68709|68740.4|68720.4|68724.2|68704.2|207
1716337200000|2024-05-22 00:20:00|68728.9|68708.9|68729.2|68709.2|68730.7|68710.7|68725.5|68706.5|230
1716337500000|2024-05-22 00:25:00|68729.1|68709.1|68724.2|68704.2|68729.3|68709.3|68715.2|68695.2|233
1716337800000|2024-05-22 00:30:00|68724.1|68704.1|68723.8|68703.8|68725.2|68705.2|68718.6|68700.4|211
1716338100000|2024-05-22 00:35:00|68723.9|68703.9|68724|68704|68730.6|68710.6|68723.1|68703.1|174
1716338400000|2024-05-22 00:40:00|68723.9|68703.9|68719.8|68699.8|68724|68704.5|68718.4|68698.4|223
1716338700000|2024-05-22 00:45:00|68719.7|68699.7|68721.1|68701.1|68721.1|68701.1|68712.7|68695.4|238
1716339000000|2024-05-22 00:50:00|68720.9|68700.9|68726.6|68706.6|68726.7|68707.9|68719.8|68699.8|222
1716339300000|2024-05-22 00:55:00|68725.3|68705.3|68729.5|68709.5|68730.4|68710.4|68723.4|68704.2|216
1716339600000|2024-05-22 01:00:00|68729.2|68709.2|68733.7|68713.7|68740.2|68720.2|68729.2|68709.2|291
1716339900000|2024-05-22 01:05:00|68733.8|68713.8|68730.4|68710.4|68736.6|68716.6|68729.9|68709.9|258
1716340200000|2024-05-22 01:10:00|68730.5|68710.5|68733.5|68713.5|68736.5|68716.5|68724.8|68704.8|208
1716340500000|2024-05-22 01:15:00|68733.4|68713.4|68725.1|68705.1|68736.6|68716.6|68725|68705|243
1716340800000|2024-05-22 01:20:00|68725|68705|68727.4|68707.4|68728.4|68708.4|68721.8|68701.8|294
1716341100000|2024-05-22 01:25:00|68727.1|68707.1|68732.8|68712.8|68733|68716|68723.8|68706.8|224
1716341400000|2024-05-22 01:30:00|68732.9|68712.9|68739.2|68719.2|68742.7|68722.7|68730.7|68712.9|269
1716341700000|2024-05-22 01:35:00|68739.1|68719.1|68732.4|68712.4|68740.3|68720.3|68732|68712|230
1716342000000|2024-05-22 01:40:00|68732.5|68712.5|68732.5|68712.5|68733.4|68713.4|68725.9|68705.9|267
1716342300000|2024-05-22 01:45:00|68732.6|68712.6|68710.7|68690.7|68732.6|68712.6|68710.2|68690.2|276
1716342600000|2024-05-22 01:50:00|68710.6|68690.6|68711.2|68691.2|68712.7|68692.7|68703.1|68683.1|237
1716342900000|2024-05-22 01:55:00|68711.5|68691.5|68715.1|68695.1|68720.4|68700.4|68706.6|68687.3|247
1716343200000|2024-05-22 02:00:00|68714.7|68694.7|68705.7|68685.7|68714.7|68694.7|68692.3|68672.3|517
1716343500000|2024-05-22 02:05:00|68705.6|68685.6|68707.3|68687.3|68711|68691|68699.6|68679.6|336
1716343800000|2024-05-22 02:10:00|68707.2|68687.2|68700.5|68680.5|68714|68694|68697.6|68677.6|332
1716344100000|2024-05-22 02:15:00|68700.4|68680.4|68703|68688|68707.1|68689.1|68696.8|68676.8|267
1716344400000|2024-05-22 02:20:00|68703.5|68688.5|68717.3|68697.3|68717.3|68697.3|68703.3|68684.3|289
1716344700000|2024-05-22 02:25:00|68717.2|68697.2|68715.6|68695.6|68717.9|68697.9|68713.1|68693.1|241
1716345000000|2024-05-22 02:30:00|68714.9|68694.9|68714.1|68694.1|68717.6|68698.9|68711.8|68692.1|270
1716345300000|2024-05-22 02:35:00|68714.2|68694.2|68719.9|68699.9|68720.9|68703.2|68713.6|68693.6|238
1716345600000|2024-05-22 02:40:00|68719.8|68699.8|68722.5|68702.5|68726.5|68706.5|68712.4|68692.4|243
1716345900000|2024-05-22 02:45:00|68722.4|68702.4|68732.9|68712.9|68733.2|68713.2|68722.3|68702.3|263
1716346200000|2024-05-22 02:50:00|68732.7|68712.7|68729.1|68709.1|68733.1|68713.1|68724.9|68704.9|289
1716346500000|2024-05-22 02:55:00|68729|68709|68717.5|68702.5|68729.1|68709.1|68716.4|68701.3|251
1716346800000|2024-05-22 03:00:00|68717.4|68702.4|68723.2|68703.2|68725.7|68705.7|68717.1|68698.8|235
1716347100000|2024-05-22 03:05:00|68720.2|68700.2|68721.3|68706.3|68727.1|68707.1|68720.2|68700.2|234
1716347400000|2024-05-22 03:10:00|68721.2|68706.2|68726.3|68706.3|68727|68709.6|68719.3|68699.4|241
1716347700000|2024-05-22 03:15:00|68726.4|68706.4|68730.2|68710.2|68733|68713|68726|68706|227
1716348000000|2024-05-22 03:20:00|68730.1|68710.1|68747|68732|68749.4|68732|68730.1|68710.1|193
1716348300000|2024-05-22 03:25:00|68746.9|68731.9|68745.9|68725.9|68751.2|68732.5|68743.1|68724.2|165
1716348600000|2024-05-22 03:30:00|68745.8|68725.8|68747.4|68727.4|68749.1|68732|68742.9|68722.9|200
1716348900000|2024-05-22 03:35:00|68747.5|68727.5|68751.2|68731.2|68752|68733.6|68746.1|68726.1|199
1716349200000|2024-05-22 03:40:00|68751.1|68731.1|68749.8|68734.8|68753.2|68735.5|68748.9|68728.9|182
1716349500000|2024-05-22 03:45:00|68749.7|68734.7|68747.7|68732.7|68753.6|68736|68747|68729.2|158
1716349800000|2024-05-22 03:50:00|68747.6|68732.6|68746.6|68731.6|68749.4|68732.7|68745.4|68728.9|155
1716350100000|2024-05-22 03:55:00|68746.5|68731.5|68738|68723|68746.7|68731.7|68737|68719|171
1716350400000|2024-05-22 04:00:00|68738.4|68723.4|68740.4|68725.4|68742.9|68725.6|68738|68718.7|216
1716350700000|2024-05-22 04:05:00|68740.5|68725.5|68747.6|68727.6|68749.2|68732.1|68740.2|68725.2|160
1716351000000|2024-05-22 04:10:00|68747.7|68727.7|68753.1|68738.1|68753.3|68738.3|68744.9|68727.5|184
1716351300000|2024-05-22 04:15:00|68753.2|68738.2|68753.7|68738.7|68757.7|68740|68752.8|68736.6|129
1716351600000|2024-05-22 04:20:00|68753.8|68738.8|68748|68733|68753.8|68738.8|68747.3|68732.3|121
1716351900000|2024-05-22 04:25:00|68747.9|68732.9|68746.7|68731.7|68748.1|68733.1|68744.3|68729.3|187
1716352200000|2024-05-22 04:30:00|68746.6|68731.6|68747.8|68732.8|68751.1|68733.6|68745|68729.2|179
1716352500000|2024-05-22 04:35:00|68747.6|68732.6|68753.5|68738.5|68756.6|68741.6|68746.8|68731.8|188
1716352800000|2024-05-22 04:40:00|68753.6|68738.6|68753.4|68738.4|68758.7|68741.6|68753.3|68735.9|181
1716353100000|2024-05-22 04:45:00|68753.5|68738.5|68755.6|68735.6|68759|68741.9|68753.5|68735.6|197
1716353400000|2024-05-22 04:50:00|68755.5|68735.5|68749.2|68734.2|68756|68736|68749|68731.4|194
1716353700000|2024-05-22 04:55:00|68748.9|68733.9|68755.4|68735.4|68755.4|68739|68748.9|68732.1|182
1716354000000|2024-05-22 05:00:00|68755.6|68735.6|68752.1|68732.1|68756.6|68737.3|68751.8|68731.8|233
1716354300000|2024-05-22 05:05:00|68752.4|68732.4|68756.6|68741.6|68756.9|68741.9|68752.1|68732.1|206
1716354600000|2024-05-22 05:10:00|68756.5|68741.5|68759.9|68744.9|68760|68745|68751.7|68736.7|185
1716354900000|2024-05-22 05:15:00|68760|68745|68759.3|68739.3|68764.6|68745.7|68757.9|68738.9|217
1716355200000|2024-05-22 05:20:00|68759.5|68739.5|68753.4|68738.4|68760.6|68740.6|68750.3|68732.8|165
1716355500000|2024-05-22 05:25:00|68753.5|68738.5|68748.8|68728.8|68753.6|68738.6|68748.5|68728.5|239
1716355800000|2024-05-22 05:30:00|68748.5|68728.5|68742.5|68722.5|68754.9|68734.9|68742.1|68722.1|249
1716356100000|2024-05-22 05:35:00|68742.6|68722.6|68742.8|68722.8|68748|68728|68742.1|68722.1|201
1716356400000|2024-05-22 05:40:00|68742.9|68722.9|68743.5|68723.5|68747.4|68729.4|68739.7|68721.3|217
1716356700000|2024-05-22 05:45:00|68743.4|68723.4|68738.1|68723.1|68743.5|68723.9|68736|68717.8|179
1716357000000|2024-05-22 05:50:00|68738.2|68723.2|68737.6|68722.6|68740|68725|68733.9|68718.9|204
1716357300000|2024-05-22 05:55:00|68737.5|68722.5|68736.4|68721.4|68740.1|68722.8|68734.5|68714.9|250
1716357600000|2024-05-22 06:00:00|68731.7|68716.7|68727.6|68712.6|68741|68721.1|68706.8|68686.8|666
1716357900000|2024-05-22 06:05:00|68727.5|68712.5|68730.9|68715.9|68733.1|68718.1|68719.4|68704.4|433
1716358200000|2024-05-22 06:10:00|68731.1|68716.1|68730.6|68715.6|68733.7|68718.2|68719.9|68704.9|400
1716358500000|2024-05-22 06:15:00|68730.7|68715.7|68717.1|68702.1|68732.7|68717.7|68713.4|68698.4|345
1716358800000|2024-05-22 06:20:00|68717.3|68702.3|68709|68694|68718.4|68703.4|68700.1|68680.9|368
1716359100000|2024-05-22 06:25:00|68709.8|68694.8|68712.1|68697.1|68724.3|68709.3|68708.7|68693.7|408
1716359400000|2024-05-22 06:30:00|68711.4|68696.4|68715.9|68700.9|68722.8|68707.8|68705.7|68690.7|466
1716359700000|2024-05-22 06:35:00|68715.6|68700.6|68702.2|68687.2|68716.6|68701.6|68701.5|68686.5|350
1716360000000|2024-05-22 06:40:00|68702.7|68687.7|68717.8|68702.8|68718|68703|68702.7|68687.7|386
1716360300000|2024-05-22 06:45:00|68717.9|68702.9|68693.1|68678.1|68718.9|68703.9|68690.7|68675.7|355
1716360600000|2024-05-22 06:50:00|68693|68678|68706.8|68691.8|68706.8|68691.8|68691|68676|367
1716360900000|2024-05-22 06:55:00|68707.1|68692.1|68702.8|68687.8|68714.4|68699.4|68701.9|68686.9|364
1716361200000|2024-05-22 07:00:00|68702.6|68687.6|68718.4|68703.4|68725.4|68710.4|68689.7|68674.7|488
1716361500000|2024-05-22 07:05:00|68718.3|68703.3|68743.3|68728.3|68751.9|68736.9|68715.7|68700.7|496
1716361800000|2024-05-22 07:10:00|68742.9|68727.9|68750.3|68735.3|68753.6|68738.6|68739.6|68724.6|444
1716362100000|2024-05-22 07:15:00|68750.2|68735.2|68762.2|68747.2|68764|68749|68748.5|68733.5|408
1716362400000|2024-05-22 07:20:00|68762.3|68747.3|68765.8|68750.8|68771.1|68756.1|68756.3|68741.3|415
1716362700000|2024-05-22 07:25:00|68765.7|68750.7|68755.8|68740.8|68773.4|68758.4|68752.1|68736.8|365
1716363000000|2024-05-22 07:30:00|68755.9|68740.9|68738.9|68723.9|68767.5|68752.5|68737.3|68722.3|375
1716363300000|2024-05-22 07:35:00|68739.1|68724.1|68736.6|68721.6|68748.1|68733.1|68734.1|68719.1|335
1716363600000|2024-05-22 07:40:00|68736.5|68721.5|68722.1|68707.1|68737|68722|68719.5|68704.5|381
1716363900000|2024-05-22 07:45:00|68722.5|68707.5|68731.6|68716.6|68731.6|68716.6|68721.8|68706.8|309
1716364200000|2024-05-22 07:50:00|68731.4|68716.4|68730.1|68715.1|68734.4|68719.4|68727|68712|290
1716364500000|2024-05-22 07:55:00|68730.2|68715.2|68727.3|68712.3|68746.5|68731.5|68725.7|68710.7|367
1716364800000|2024-05-22 08:00:00|68727.4|68712.4|68743.3|68723.3|68745.2|68730.2|68724.9|68709.9|433
1716365100000|2024-05-22 08:05:00|68743.8|68723.8|68735.9|68720.9|68744.8|68729.8|68730.9|68715.9|313
1716365400000|2024-05-22 08:10:00|68735.8|68720.8|68761|68746|68764.7|68749.7|68735.8|68720.8|325
1716365700000|2024-05-22 08:15:00|68760.9|68745.9|68759|68744|68765.2|68750.2|68752.8|68737.8|391
1716366000000|2024-05-22 08:20:00|68759.1|68744.1|68777|68762|68778.3|68763.3|68754.6|68739.6|345
1716366300000|2024-05-22 08:25:00|68777.2|68762.2|68797.6|68782.6|68802.2|68787.2|68774.4|68757.8|419
1716366600000|2024-05-22 08:30:00|68797.7|68782.7|68785.8|68770.8|68798.2|68783.2|68780.6|68765.6|417
1716366900000|2024-05-22 08:35:00|68785.9|68770.9|68776.5|68761.5|68789|68774|68775.3|68760.3|352
1716367200000|2024-05-22 08:40:00|68776.4|68761.4|68783.5|68768.5|68785|68770|68773.8|68758.8|378
1716367500000|2024-05-22 08:45:00|68783.4|68768.4|68779.5|68764.5|68788.4|68773.4|68777.7|68762.7|331
1716367800000|2024-05-22 08:50:00|68779.3|68764.3|68775.4|68760.4|68779.9|68764.9|68760.3|68745.3|326
1716368100000|2024-05-22 08:55:00|68775.2|68760.2|68787.2|68772.2|68791.5|68776.5|68772|68757|345
1716368400000|2024-05-22 09:00:00|68787.3|68772.3|68784.9|68769.9|68793|68778|68780.7|68765.7|389
1716368700000|2024-05-22 09:05:00|68785|68770|68794.5|68779.5|68796.8|68781.8|68779.6|68764.6|362
1716369000000|2024-05-22 09:10:00|68795.1|68780.1|68815|68800|68815.8|68800.8|68795.1|68780.1|356
1716369300000|2024-05-22 09:15:00|68814.9|68799.9|68822|68807|68822.3|68807.3|68809.8|68794.8|361
1716369600000|2024-05-22 09:20:00|68822.1|68807.1|68825.8|68810.8|68828.3|68813.3|68819.4|68804.4|339
1716369900000|2024-05-22 09:25:00|68825.2|68810.2|68812.3|68797.3|68834.2|68819.2|68812.2|68797.2|334
1716370200000|2024-05-22 09:30:00|68812.4|68797.4|68822.7|68807.7|68824.4|68809.4|68807.8|68792.8|365
1716370500000|2024-05-22 09:35:00|68822.5|68807.5|68819.5|68804.5|68829.6|68814.6|68812.9|68797.9|320
1716370800000|2024-05-22 09:40:00|68819.7|68804.7|68820.1|68805.1|68831|68816|68816.7|68801|315
1716371100000|2024-05-22 09:45:00|68820|68805|68815.3|68800.3|68821.2|68806.2|68804.1|68789.1|268
1716371400000|2024-05-22 09:50:00|68815.5|68800.5|68816.5|68801.5|68822.9|68807.9|68810.8|68795.8|312
1716371700000|2024-05-22 09:55:00|68816.8|68801.8|68821.7|68801.7|68821.8|68803.2|68807.8|68792.8|344
1716372000000|2024-05-22 10:00:00|68821.6|68801.6|68808.3|68793.3|68821.6|68802.2|68804.9|68789.2|371
1716372300000|2024-05-22 10:05:00|68808.1|68793.1|68808.6|68793.6|68814.2|68799.2|68805|68790|318
1716372600000|2024-05-22 10:10:00|68808.9|68793.9|68806.1|68791.1|68812.6|68797.6|68802.8|68787.8|336
1716372900000|2024-05-22 10:15:00|68806|68791|68817.3|68802.3|68818.9|68803.9|68804.8|68789.8|299
1716373200000|2024-05-22 10:20:00|68817.4|68802.4|68812.6|68797.6|68823.2|68808.2|68812.3|68797.3|306
1716373500000|2024-05-22 10:25:00|68812.4|68797.4|68841.4|68826.4|68844.2|68829.2|68812.4|68797.4|380
1716373800000|2024-05-22 10:30:00|68841.3|68826.3|68824.8|68809.8|68841.3|68826.3|68822.9|68807.9|353
1716374100000|2024-05-22 10:35:00|68824.6|68809.6|68843|68828|68845.7|68830.7|68822.7|68807.7|307
1716374400000|2024-05-22 10:40:00|68842.9|68827.9|68840.4|68825.4|68843.4|68828.4|68828.3|68813.3|258
1716374700000|2024-05-22 10:45:00|68840.3|68825.3|68847.7|68832.7|68855.1|68840.1|68839.9|68824.9|334
1716375000000|2024-05-22 10:50:00|68847.5|68832.5|68856.4|68841.4|68859|68844|68839|68824|278
1716375300000|2024-05-22 10:55:00|68856.3|68841.3|68857.7|68842.7|68862.4|68847.4|68852.8|68837.8|334
1716375600000|2024-05-22 11:00:00|68857.6|68842.6|68857.1|68842.1|68865.8|68850.8|68853|68838|390
1716375900000|2024-05-22 11:05:00|68857.2|68842.2|68874.9|68859.9|68878.5|68863.5|68855.5|68840.5|352
1716376200000|2024-05-22 11:10:00|68875|68860|68895.8|68880.8|68899.4|68884.4|68875|68860|379
1716376500000|2024-05-22 11:15:00|68895.9|68880.9|68896|68881|68899.8|68884.8|68889.4|68874.4|343
1716376800000|2024-05-22 11:20:00|68895.9|68880.9|68887.8|68872.8|68896|68881|68884.8|68869.8|308
1716377100000|2024-05-22 11:25:00|68888|68873|68896.4|68881.4|68896.4|68881.4|68883.4|68868.4|311
1716377400000|2024-05-22 11:30:00|68896.8|68881.8|68907.1|68892.1|68912.4|68897.4|68895.3|68880.3|383
1716377700000|2024-05-22 11:35:00|68907|68892|68922.6|68907.6|68926.2|68911.2|68902.5|68887.5|400
1716378000000|2024-05-22 11:40:00|68922.5|68907.5|68926.7|68911.7|68927.3|68912.3|68911.8|68896.8|481
1716378300000|2024-05-22 11:45:00|68927.2|68912.2|68941.7|68926.7|68944|68929|68927|68912|545
1716378600000|2024-05-22 11:50:00|68941.8|68926.8|68954.8|68939.8|68957|68942|68934.6|68919.6|437
1716378900000|2024-05-22 11:55:00|68953.4|68938.4|68921.8|68906.8|68955.9|68940.9|68921.3|68906.3|524
1716379200000|2024-05-22 12:00:00|68921.2|68906.2|68924.1|68909.1|68924.1|68909.1|68904.8|68889.8|546
1716379500000|2024-05-22 12:05:00|68924.2|68909.2|68908.8|68893.8|68924.2|68909.2|68902.4|68887.4|473
1716379800000|2024-05-22 12:10:00|68908.9|68893.9|68916.4|68901.4|68928.4|68913.4|68908.9|68893.9|545
1716380100000|2024-05-22 12:15:00|68916.1|68901.1|68916|68901|68919.6|68904.6|68903.9|68888.9|523
1716380400000|2024-05-22 12:20:00|68917.7|68902.7|68918.5|68903.5|68923.2|68908.2|68911.8|68896.8|527
1716380700000|2024-05-22 12:25:00|68918.4|68903.4|68902.6|68887.6|68924.7|68909.7|68902.4|68887.4|498
1716381000000|2024-05-22 12:30:00|68902.7|68887.7|68898|68883|68912.7|68897.7|68894.4|68879.4|531
1716381300000|2024-05-22 12:35:00|68898.2|68883.2|68893.6|68878.6|68902.2|68887.2|68888.9|68873.9|441
1716381600000|2024-05-22 12:40:00|68893.4|68878.4|68891.6|68876.6|68896.1|68881.1|68883.8|68868.8|448
1716381900000|2024-05-22 12:45:00|68891.8|68876.8|68866.8|68851.8|68892.1|68877.1|68862.9|68847.9|455
1716382200000|2024-05-22 12:50:00|68867.2|68852.2|68876.1|68861.1|68880.7|68865.7|68862.9|68847.9|499
1716382500000|2024-05-22 12:55:00|68876.2|68861.2|68893.4|68878.4|68896.2|68881.2|68876.1|68861.1|434
1716382800000|2024-05-22 13:00:00|68893.5|68878.5|68874.7|68859.7|68894.3|68879.3|68867.4|68852.4|536
1716383100000|2024-05-22 13:05:00|68874.6|68859.6|68870.7|68855.7|68875.9|68860.9|68865|68850|449
1716383400000|2024-05-22 13:10:00|68870.8|68855.8|68881|68866|68886.7|68871.7|68867.9|68852.9|432
1716383700000|2024-05-22 13:15:00|68880.8|68865.8|68879|68864|68887.9|68872.9|68873.5|68858.5|484
1716384000000|2024-05-22 13:20:00|68878.8|68863.8|68857.2|68842.2|68880.2|68865.2|68857.2|68842.2|439
1716384300000|2024-05-22 13:25:00|68857.3|68842.3|68848.7|68833.7|68859.9|68844.9|68846.3|68831.3|428
1716384600000|2024-05-22 13:30:00|68847.9|68832.9|68854.6|68839.6|68859.7|68844.7|68839.9|68824.9|586
1716384900000|2024-05-22 13:35:00|68854.8|68839.8|68864.8|68849.8|68870.3|68855.3|68854.8|68839.8|516
1716385200000|2024-05-22 13:40:00|68864.9|68849.9|68856.6|68841.6|68865.1|68850.1|68838.4|68823.4|549
1716385500000|2024-05-22 13:45:00|68856.7|68841.7|68858.9|68843.9|68865|68850|68852.8|68837.8|538
1716385800000|2024-05-22 13:50:00|68858.7|68843.7|68852.2|68837.2|68859.7|68844.7|68846.5|68831.5|465
1716386100000|2024-05-22 13:55:00|68852.5|68837.5|68874.6|68854.6|68877.5|68862.5|68851.9|68836.9|540
1716386400000|2024-05-22 14:00:00|68874.7|68854.7|68871.4|68856.4|68881.5|68866.5|68855.8|68840.8|547
1716386700000|2024-05-22 14:05:00|68871.5|68856.5|68885.5|68870.5|68889.3|68874.3|68860.6|68845.6|490
1716387000000|2024-05-22 14:10:00|68885.6|68870.6|68863.1|68848.1|68886.3|68871.3|68861|68846|541
1716387300000|2024-05-22 14:15:00|68863.3|68848.3|68866.1|68851.1|68870.6|68855.6|68856.3|68841.3|470
1716387600000|2024-05-22 14:20:00|68866.3|68851.3|68881.5|68866.5|68884.6|68869.6|68854|68839|508
1716387900000|2024-05-22 14:25:00|68881.3|68866.3|68871.7|68856.7|68881.8|68866.8|68863.9|68848.9|563
1716388200000|2024-05-22 14:30:00|68872.1|68857.1|68865.9|68850.9|68885.1|68870.1|68859.8|68844.8|589
1716388500000|2024-05-22 14:35:00|68865.1|68850.1|68863|68848|68869.8|68854.8|68856.7|68841.7|442
1716388800000|2024-05-22 14:40:00|68862.6|68847.6|68878.7|68863.7|68879.7|68864.7|68856.7|68841.7|490
1716389100000|2024-05-22 14:45:00|68878.8|68863.8|68850.8|68835.8|68879.4|68864.4|68845.4|68830.4|438
1716389400000|2024-05-22 14:50:00|68850.6|68835.6|68889.7|68874.7|68893|68878|68845|68830|564
1716389700000|2024-05-22 14:55:00|68889.5|68874.5|68887.2|68872.2|68899.4|68884.4|68883.9|68868.9|525
1716390000000|2024-05-22 15:00:00|68886.3|68871.3|68874|68859|68889|68874|68869.8|68854.8|577
1716390300000|2024-05-22 15:05:00|68875|68860|68874.1|68859.1|68879.4|68864.4|68864.7|68849.7|483
1716390600000|2024-05-22 15:10:00|68873.6|68858.6|68869.7|68854.7|68874.8|68859.8|68860.9|68845.9|399
1716390900000|2024-05-22 15:15:00|68869.8|68854.8|68877.7|68862.7|68887.4|68872.4|68868.2|68853.2|447
1716391200000|2024-05-22 15:20:00|68877.3|68862.3|68870.4|68855.4|68879.8|68864.8|68859.5|68844.5|447
1716391500000|2024-05-22 15:25:00|68870.3|68855.3|68865.7|68850.7|68874.1|68859.1|68862.4|68847.4|330
1716391800000|2024-05-22 15:30:00|68865.6|68850.6|68854.4|68839.4|68867.9|68850.9|68845.9|68830.9|391
1716392100000|2024-05-22 15:35:00|68854.6|68839.6|68849.9|68834.9|68863.2|68848.2|68843.5|68828.5|416
1716392400000|2024-05-22 15:40:00|68850|68835|68836.6|68821.6|68850.1|68835.1|68831.7|68816.7|374
1716392700000|2024-05-22 15:45:00|68836.3|68821.3|68853.2|68838.2|68853.2|68838.2|68829.6|68814.6|376
1716393000000|2024-05-22 15:50:00|68853.4|68838.4|68870.6|68855.6|68870.6|68855.6|68853.4|68838.4|405
1716393300000|2024-05-22 15:55:00|68870.5|68855.5|68868.7|68853.7|68876.9|68861.9|68862.1|68847.1|327
1716393600000|2024-05-22 16:00:00|68868.8|68853.8|68865.6|68850.6|68871.1|68856.1|68857.1|68842.1|300
1716393900000|2024-05-22 16:05:00|68865.7|68850.7|68854.8|68839.8|68867.7|68852.7|68849.8|68834.8|322
1716394200000|2024-05-22 16:10:00|68854.9|68839.9|68862|68847|68866.1|68851.1|68850.2|68835.2|343
1716394500000|2024-05-22 16:15:00|68862.1|68847.1|68821.1|68806.1|68862.2|68847.2|68820.3|68805.3|434
1716394800000|2024-05-22 16:20:00|68821.2|68806.2|68831.9|68811.9|68833.7|68813.7|68817.8|68802.8|419
1716395100000|2024-05-22 16:25:00|68830.8|68810.8|68834.9|68819.9|68843.2|68825.3|68824.3|68809.3|402
1716395400000|2024-05-22 16:30:00|68834.8|68819.8|68841.7|68826.7|68849.8|68834.8|68834.4|68817|371
1716395700000|2024-05-22 16:35:00|68843|68828|68831|68816|68844.9|68829.9|68828.5|68813.5|439
1716396000000|2024-05-22 16:40:00|68831.1|68816.1|68825|68810|68834.7|68819.7|68823.9|68808.9|326
1716396300000|2024-05-22 16:45:00|68824.9|68809.9|68836.8|68821.8|68840.2|68825.2|68824.8|68809.8|306
1716396600000|2024-05-22 16:50:00|68836.7|68821.7|68822.7|68807.7|68838.2|68823.2|68817|68802|347
1716396900000|2024-05-22 16:55:00|68822.6|68807.6|68827.1|68812.1|68829.4|68814.4|68817.1|68802.1|359
1716397200000|2024-05-22 17:00:00|68827.2|68812.2|68818.1|68803.1|68829.8|68814.8|68815.9|68800.9|394
1716397500000|2024-05-22 17:05:00|68818.6|68803.6|68803.2|68788.2|68818.7|68803.7|68798.5|68783.5|368
1716397800000|2024-05-22 17:10:00|68803|68788|68809.3|68794.3|68813.4|68798.4|68801.7|68786.7|306
1716398100000|2024-05-22 17:15:00|68809.1|68794.1|68820.5|68805.5|68821.3|68806.3|68807.6|68792.6|322
1716398400000|2024-05-22 17:20:00|68820.4|68805.4|68820.7|68805.7|68827|68812|68818.4|68803.4|299
1716398700000|2024-05-22 17:25:00|68820.9|68805.9|68832.7|68817.7|68832.7|68817.7|68820.8|68805.8|288
1716399000000|2024-05-22 17:30:00|68832.6|68817.6|68846.8|68831.8|68849.6|68834.6|68832.5|68817.5|331
1716399300000|2024-05-22 17:35:00|68846.7|68831.7|68855.9|68840.9|68863.2|68848.2|68846.7|68831.7|426
1716399600000|2024-05-22 17:40:00|68856|68841|68866.9|68851.9|68868.5|68853.5|68853.4|68838.4|387
1716399900000|2024-05-22 17:45:00|68866.6|68851.6|68860.8|68845.8|68868.4|68853.4|68852.5|68837.5|396
1716400200000|2024-05-22 17:50:00|68860.7|68845.7|68866|68851|68879.1|68864.1|68856.8|68841.8|389
1716400500000|2024-05-22 17:55:00|68865.9|68850.9|68858.1|68838.1|68867.5|68851.4|68858.1|68838.1|292
1716400800000|2024-05-22 18:00:00|68857.3|68837.3|68887.4|68872.4|68916.3|68896.3|68856.1|68834.7|700
1716401100000|2024-05-22 18:05:00|68889|68874|68882.7|68867.7|68891.4|68876.4|68878.1|68863.1|549
1716401400000|2024-05-22 18:10:00|68882.5|68867.5|68909.1|68894.1|68914.4|68899.4|68881|68866|544
1716401700000|2024-05-22 18:15:00|68909.2|68894.2|68934.2|68919.2|68934.2|68919.2|68905.9|68890.9|490
1716402000000|2024-05-22 18:20:00|68936.5|68921.5|68944|68929|68971.7|68956.7|68930.8|68915.8|580
1716402300000|2024-05-22 18:25:00|68943.8|68928.8|68971.6|68956.6|68978.9|68963.9|68942.6|68927.6|512
1716402600000|2024-05-22 18:30:00|68971.5|68956.5|68976.1|68961.1|68976.1|68961.1|68961|68946|579
1716402900000|2024-05-22 18:35:00|68976.9|68961.9|68965.4|68945.4|68984.4|68969.4|68952.1|68936.2|563
1716403200000|2024-05-22 18:40:00|68966.4|68946.4|68964.3|68949.3|68970.3|68955.3|68953.1|68938.1|542
1716403500000|2024-05-22 18:45:00|68964.4|68949.4|68937.9|68922.9|68968.1|68953.1|68937.9|68922.9|471
1716403800000|2024-05-22 18:50:00|68937.8|68922.8|68958|68943|68961.8|68946.8|68937.8|68922.8|407
1716404100000|2024-05-22 18:55:00|68958.1|68943.1|68961.5|68946.5|68963.2|68948.2|68947.8|68932.8|456
1716404400000|2024-05-22 19:00:00|68961.9|68946.9|68962.8|68947.8|68966.4|68951.4|68958.3|68943.3|397
1716404700000|2024-05-22 19:05:00|68962.7|68947.7|68968.5|68953.5|68973.7|68958.7|68960.2|68945.2|331
1716405000000|2024-05-22 19:10:00|68968.6|68953.6|68975.3|68960.3|68975.5|68960.5|68965.9|68950.9|274
1716405300000|2024-05-22 19:15:00|68977.6|68962.6|68983.7|68968.7|68984.6|68969.6|68971.7|68956.7|306
1716405600000|2024-05-22 19:20:00|68983.8|68968.8|68981.1|68966.1|68984.6|68969.6|68976.7|68961.7|355
1716405900000|2024-05-22 19:25:00|68981|68966|68972|68957|68985.6|68970.6|68972|68957|305
1716406200000|2024-05-22 19:30:00|68971.6|68956.6|68966.7|68951.7|68973.9|68958.9|68955.4|68940.4|445
1716406500000|2024-05-22 19:35:00|68966.6|68951.6|68962|68947|68968.1|68953.1|68956.6|68941.6|308
1716406800000|2024-05-22 19:40:00|68962.3|68947.3|68971.6|68956.6|68975.9|68960.9|68958.4|68943.4|339
1716407100000|2024-05-22 19:45:00|68971.5|68956.5|68971.2|68956.2|68976.1|68961.1|68967.7|68952.7|350
1716407400000|2024-05-22 19:50:00|68969.8|68954.8|68961|68946|68972.5|68957.5|68960.8|68945.8|334
1716407700000|2024-05-22 19:55:00|68959|68944|68964.5|68949.5|68965.4|68950.4|68957.9|68942.9|385
1716408000000|2024-05-22 20:00:00|68964.3|68949.3|68953.2|68938.2|68968.8|68953.8|68950.6|68934.5|293
1716408300000|2024-05-22 20:05:00|68954|68939|68956.7|68941.7|68958.9|68943.9|68954|68939|170
1716408600000|2024-05-22 20:10:00|68956.6|68941.6|68956.5|68941.5|68959|68944|68956|68941|210
1716408900000|2024-05-22 20:15:00|68956.4|68941.4|68958.4|68938.4|68960.6|68944.7|68954.3|68938.4|227
1716409200000|2024-05-22 20:20:00|68958.5|68938.5|68949.5|68934.5|68964|68944|68949.1|68930.3|286
1716409500000|2024-05-22 20:25:00|68949.4|68934.4|68953.2|68938.2|68954.5|68939.5|68949.1|68934.1|211
1716409800000|2024-05-22 20:30:00|68953.5|68938.5|68965.4|68945.4|68967.7|68947.7|68953.5|68935.3|271
1716410100000|2024-05-22 20:35:00|68965.2|68945.2|68957.5|68937.5|68965.3|68945.3|68955.7|68935.7|208
1716410400000|2024-05-22 20:40:00|68957.4|68937.4|68965.9|68945.9|68969|68949|68955.9|68935.9|278
1716410700000|2024-05-22 20:45:00|68966|68946|68962.4|68947.4|68966|68947.5|68962.3|68942.4|209
1716411000000|2024-05-22 20:50:00|68964.7|68944.7|68960.7|68940.7|68964.7|68944.7|68958.5|68938.5|157
1716411300000|2024-05-22 20:55:00|68960.6|68940.6|68955.7|68935.7|68964.6|68944.6|68955.3|68935.3|234
1716411600000|2024-05-22 21:00:00|68956|68932.1|68963.4|68927.2|68969.9|68932.1|68954.3|68922.5|48
1716411900000|2024-05-22 21:05:00|68963.2|68927.1|68946.8|68903.3|68963.2|68927.4|68945.1|68895.3|125
1716412200000|2024-05-22 21:10:00|68946.7|68903|68945.2|68921.2|68957.9|68926.1|68941.2|68902.5|171
1716412500000|2024-05-22 21:15:00|68945.5|68920.9|68951.6|68914.7|68952.4|68924.1|68943.3|68912.5|143
1716412800000|2024-05-22 21:20:00|68950.8|68914.5|68954.6|68930|68961.6|68931.6|68941.5|68898|127
1716413100000|2024-05-22 21:25:00|68954.5|68929.2|68951.1|68917.8|68959.2|68929.2|68948.2|68898.3|176
1716413400000|2024-05-22 21:30:00|68951.2|68918|68952.6|68930.3|68953.1|68931|68940.5|68910.4|183
1716413700000|2024-05-22 21:35:00|68952.5|68930.4|68948.6|68916.7|68968.1|68931.1|68942.2|68911.7|216
1716414000000|2024-05-22 21:40:00|68948.5|68916.8|68948.5|68916.9|68958.6|68918.8|68948|68916|170
1716414300000|2024-05-22 21:45:00|68948.8|68918.2|68947.6|68920.3|68950.2|68921|68947.6|68918.2|181
1716414600000|2024-05-22 21:50:00|68948|68920.6|68949.4|68920.8|68950.8|68921.6|68947.4|68920.2|89
1716414900000|2024-05-22 21:55:00|68949.5|68921.1|68942.5|68919.2|68955.6|68926.6|68942|68916.9|131
1716415200000|2024-05-22 22:00:00|68948.5|68919.3|68935.2|68915.2|68948.5|68921.8|68935.1|68914|239
1716415500000|2024-05-22 22:05:00|68936|68916|68947.3|68927.3|68948.2|68928.2|68936|68916|157
1716415800000|2024-05-22 22:10:00|68947.4|68927.4|68948.4|68928.4|68948.9|68928.9|68945.5|68925.5|136
1716416100000|2024-05-22 22:15:00|68948.3|68928.3|68948.8|68928.8|68949.1|68929.1|68945.5|68925.5|122
1716416400000|2024-05-22 22:20:00|68948.7|68928.7|68944.7|68924.7|68949.1|68929.1|68943|68923|94
1716416700000|2024-05-22 22:25:00|68944.9|68924.9|68940.9|68920.9|68944.9|68924.9|68940.3|68920.3|79
1716417000000|2024-05-22 22:30:00|68941|68921|68943.1|68923.1|68945|68925|68937|68919|129
1716417300000|2024-05-22 22:35:00|68943.2|68923.2|68943.4|68923.4|68946.1|68926.1|68943.2|68923.2|146
1716417600000|2024-05-22 22:40:00|68943.3|68923.3|68942.3|68922.3|68947.9|68927.9|68942.2|68922.2|134
1716417900000|2024-05-22 22:45:00|68940.4|68920.4|68935.2|68915.2|68944.1|68924.1|68935.1|68915.1|149
1716418200000|2024-05-22 22:50:00|68935.1|68915.1|68933.8|68913.8|68937.3|68917.3|68931.9|68911.9|153
1716418500000|2024-05-22 22:55:00|68933.9|68913.9|68937.8|68917.8|68938.3|68918.3|68933.1|68913.1|135
1716418800000|2024-05-22 23:00:00|68937.7|68917.7|68938.6|68918.6|68943.9|68923.9|68935.7|68915.7|178
1716419100000|2024-05-22 23:05:00|68938.5|68918.5|68935.3|68915.3|68938.6|68918.6|68932.9|68912.9|148
1716419400000|2024-05-22 23:10:00|68935.2|68915.2|68943.6|68923.6|68947|68927|68934.6|68914.6|132
1716419700000|2024-05-22 23:15:00|68943.5|68923.5|68939.5|68919.5|68943.9|68923.9|68938|68918.3|98
1716420000000|2024-05-22 23:20:00|68939.6|68919.6|68938.7|68918.7|68940.9|68922.2|68937.2|68917.5|123
1716420300000|2024-05-22 23:25:00|68938.8|68918.8|68932.7|68912.7|68939.1|68921.2|68932.6|68912.6|124
1716420600000|2024-05-22 23:30:00|68932.8|68912.8|68935.1|68920.1|68937.7|68920.2|68932.8|68912.8|153
1716420900000|2024-05-22 23:35:00|68934.8|68919.8|68944.4|68924.4|68944.4|68924.4|68929.4|68909.4|151
1716421200000|2024-05-22 23:40:00|68944.3|68924.3|68938.9|68918.9|68944.4|68926.6|68937.7|68918.1|159
1716421500000|2024-05-22 23:45:00|68939.2|68919.2|68939.6|68919.6|68943.1|68923.1|68937.9|68917.9|148
1716421800000|2024-05-22 23:50:00|68939.7|68919.7|68946.2|68926.2|68946.7|68926.7|68938.9|68918.9|249
1716422100000|2024-05-22 23:55:00|68946.3|68926.3|68941.8|68921.8|68946.9|68926.9|68937.9|68919.5|260
1716422400000|2024-05-23 00:00:00|68941.7|68921.7|68928.4|68908.4|68944.5|68924.5|68928.4|68908.4|351
1716422700000|2024-05-23 00:05:00|68928.3|68908.3|68926|68906|68932.3|68912.3|68922.5|68902.5|293
1716423000000|2024-05-23 00:10:00|68926.2|68906.2|68925|68905|68929.5|68911.5|68924.4|68904.4|285
1716423300000|2024-05-23 00:15:00|68924.9|68904.9|68925.7|68905.7|68934.1|68914.1|68923.3|68904.9|298
1716423600000|2024-05-23 00:20:00|68925.8|68905.8|68929.5|68909.5|68931.5|68911.7|68919.8|68899.8|309
1716423900000|2024-05-23 00:25:00|68929.9|68909.9|68924.6|68904.6|68930.9|68910.9|68922|68902|289
1716424200000|2024-05-23 00:30:00|68924.7|68904.7|68919.3|68904.3|68925.4|68905.4|68918.5|68899.3|296
1716424500000|2024-05-23 00:35:00|68919.4|68904.4|68927.5|68907.5|68929|68909.3|68917.3|68899.8|258
1716424800000|2024-05-23 00:40:00|68927.1|68907.1|68929.5|68914.5|68929.5|68914.5|68923.2|68904.9|252
1716425100000|2024-05-23 00:45:00|68931.6|68916.6|68928.3|68908.3|68932.4|68916.7|68922.1|68905.3|255
1716425400000|2024-05-23 00:50:00|68928.4|68908.4|68932.2|68912.2|68936|68916|68926.1|68908.3|336
1716425700000|2024-05-23 00:55:00|68933|68913|68939.7|68919.7|68943.9|68923.9|68931.5|68911.5|324
1716426000000|2024-05-23 01:00:00|68939.5|68919.5|68925.5|68910.5|68941.8|68922.3|68925.5|68910.5|361
1716426300000|2024-05-23 01:05:00|68925.6|68910.6|68923.7|68903.7|68929.1|68911.5|68919.4|68901.4|310
1716426600000|2024-05-23 01:10:00|68923.2|68903.2|68925.9|68905.9|68931.1|68911.1|68922.2|68902.2|390
1716426900000|2024-05-23 01:15:00|68926|68906|68940.4|68920.4|68942.6|68922.6|68920.2|68900.2|411
1716427200000|2024-05-23 01:20:00|68940|68920|68927.4|68907.4|68943.8|68923.8|68922.8|68902.8|362
1716427500000|2024-05-23 01:25:00|68927.3|68907.3|68935.7|68920.7|68943|68926.4|68924.5|68904.5|383
1716427800000|2024-05-23 01:30:00|68935.6|68920.6|68931.6|68916.6|68939.2|68924.2|68929.4|68914.4|409
1716428100000|2024-05-23 01:35:00|68931.5|68916.5|68925|68905|68932|68917|68915.8|68895.8|319
1716428400000|2024-05-23 01:40:00|68925.8|68905.8|68916.6|68896.6|68928|68908|68913.4|68896.5|295
1716428700000|2024-05-23 01:45:00|68916.5|68896.5|68913.3|68893.3|68917.2|68899.7|68910.5|68890.5|264
1716429000000|2024-05-23 01:50:00|68913.2|68893.2|68914.6|68899.6|68916|68901|68909.3|68893.2|271
1716429300000|2024-05-23 01:55:00|68914.7|68899.7|68924.8|68904.8|68924.9|68908|68914|68899|301
1716429600000|2024-05-23 02:00:00|68924.7|68904.7|68935.5|68920.5|68935.6|68920.6|68924.3|68904.3|293
1716429900000|2024-05-23 02:05:00|68935.7|68920.7|68941.7|68921.7|68944.4|68929.4|68935.7|68920.7|220
1716430200000|2024-05-23 02:10:00|68941.8|68921.8|68950.6|68930.6|68950.7|68930.7|68941.8|68921.8|266
1716430500000|2024-05-23 02:15:00|68950.7|68930.7|68958.8|68943.8|68958.8|68943.8|68949.1|68930.2|227
1716430800000|2024-05-23 02:20:00|68958.6|68943.6|68943|68928|68958.7|68943.7|68942|68922|254
1716431100000|2024-05-23 02:25:00|68943.1|68928.1|68936.1|68921.1|68947.8|68932.8|68935.3|68918.3|287
1716431400000|2024-05-23 02:30:00|68936.2|68921.2|68930.5|68915.5|68938.1|68921.4|68928.2|68912.4|220
1716431700000|2024-05-23 02:35:00|68930.7|68915.7|68925.4|68910.4|68931.9|68916.9|68923.2|68907.4|285
1716432000000|2024-05-23 02:40:00|68925.5|68910.5|68921.2|68901.2|68925.5|68910.5|68918.2|68898.2|276
1716432300000|2024-05-23 02:45:00|68921.3|68901.3|68917.4|68902.4|68921.4|68903.9|68915.4|68895.9|230
1716432600000|2024-05-23 02:50:00|68918.1|68903.1|68921.8|68906.8|68923|68908|68918.1|68903.1|278
1716432900000|2024-05-23 02:55:00|68921.9|68906.9|68919.1|68904.1|68922|68907|68916.5|68901.5|263
1716433200000|2024-05-23 03:00:00|68918|68903|68920.3|68905.3|68926|68911|68916.7|68901.7|279
1716433500000|2024-05-23 03:05:00|68920.2|68905.2|68911.6|68896.6|68920.8|68905.8|68909.3|68894.3|234
1716433800000|2024-05-23 03:10:00|68911.7|68896.7|68913|68898|68913.1|68898.1|68908|68893|251
1716434100000|2024-05-23 03:15:00|68913.2|68898.2|68906.4|68891.4|68913.2|68898.2|68903.1|68888.1|245
1716434400000|2024-05-23 03:20:00|68906.6|68891.6|68909.7|68894.7|68912.1|68897.1|68905.6|68890.6|262
1716434700000|2024-05-23 03:25:00|68909.5|68894.5|68913.6|68898.6|68914.8|68899.8|68909.1|68894.1|227
1716435000000|2024-05-23 03:30:00|68913.5|68898.5|68914.3|68899.3|68916.8|68901.8|68912.8|68897.8|178
1716435300000|2024-05-23 03:35:00|68914.4|68899.4|68908.5|68893.5|68915.4|68900.4|68904.2|68889.2|223
1716435600000|2024-05-23 03:40:00|68908.6|68893.6|68910.2|68895.2|68910.7|68895.7|68906.1|68891.1|179
1716435900000|2024-05-23 03:45:00|68910.1|68895.1|68910.4|68895.4|68911.3|68896.3|68907.2|68892.2|200
1716436200000|2024-05-23 03:50:00|68910.2|68895.2|68906.9|68891.9|68910.2|68895.2|68905|68890|224
1716436500000|2024-05-23 03:55:00|68906.8|68891.8|68905.5|68890.5|68907.8|68892.8|68899.8|68883.9|236
1716436800000|2024-05-23 04:00:00|68905.1|68890.1|68907.4|68892.4|68908|68893|68900.8|68885.8|227
1716437100000|2024-05-23 04:05:00|68907.3|68892.3|68894.6|68879.6|68908|68893|68894.6|68879.6|196
1716437400000|2024-05-23 04:10:00|68893.5|68878.5|68904.6|68889.6|68905.2|68890.2|68892.7|68877.7|218
1716437700000|2024-05-23 04:15:00|68904.5|68889.5|68905.8|68890.8|68906.5|68891.5|68901|68886|230
1716438000000|2024-05-23 04:20:00|68906.1|68891.1|68909.7|68894.7|68912.3|68897.3|68905.7|68890.7|246
1716438300000|2024-05-23 04:25:00|68909.8|68894.8|68915.1|68900.1|68915.2|68900.2|68909.3|68894.3|188
1716438600000|2024-05-23 04:30:00|68914.9|68899.9|68911.8|68896.8|68920.9|68905.9|68911.6|68896.6|218
1716438900000|2024-05-23 04:35:00|68912.1|68897.1|68909.4|68894.4|68912.5|68897.5|68907.8|68892.8|152
1716439200000|2024-05-23 04:40:00|68909.3|68894.3|68909.4|68894.4|68911.8|68896.8|68908.6|68893.6|177
1716439500000|2024-05-23 04:45:00|68909.2|68894.2|68917.2|68902.2|68919.1|68904.1|68908.9|68893.9|194
1716439800000|2024-05-23 04:50:00|68917.1|68902.1|68910.4|68895.4|68917.1|68902.1|68909.7|68894.7|175
1716440100000|2024-05-23 04:55:00|68910.3|68895.3|68929.2|68914.2|68930.7|68914.2|68910|68895|229
1716440400000|2024-05-23 05:00:00|68929|68914|68929.3|68914.3|68935.3|68920.3|68929|68914|307
1716440700000|2024-05-23 05:05:00|68929.5|68914.5|68932|68917|68940.3|68925.3|68928|68913|249
1716441000000|2024-05-23 05:10:00|68931.9|68916.9|68931.6|68916.6|68932.3|68917.3|68922.9|68907.9|256
1716441300000|2024-05-23 05:15:00|68931.5|68916.5|68928|68913|68931.8|68916.8|68926.6|68911.6|196
1716441600000|2024-05-23 05:20:00|68927.8|68912.8|68922.5|68907.5|68930.3|68915.3|68922.2|68907.2|180
1716441900000|2024-05-23 05:25:00|68922.3|68907.3|68930.6|68915.6|68930.7|68915.7|68919|68904|206
1716442200000|2024-05-23 05:30:00|68930.8|68915.8|68938.6|68918.6|68942.8|68923.9|68930.8|68915.8|196
1716442500000|2024-05-23 05:35:00|68937.4|68917.4|68933.5|68918.5|68938.2|68920.3|68929.4|68913.7|196
1716442800000|2024-05-23 05:40:00|68933.8|68918.8|68943.2|68928.2|68943.5|68928.5|68931.4|68916.4|211
1716443100000|2024-05-23 05:45:00|68943.3|68928.3|68937.6|68922.6|68943.8|68928.8|68937|68922|194
1716443400000|2024-05-23 05:50:00|68937.8|68922.8|68948.3|68933.3|68948.5|68933.5|68933.4|68918.4|213
1716443700000|2024-05-23 05:55:00|68948.2|68933.2|68947.5|68932.5|68953|68938|68943.2|68928.2|275
1716444000000|2024-05-23 06:00:00|68947.2|68932.2|68949.2|68934.2|68963.5|68948.5|68945.8|68930.8|475
1716444300000|2024-05-23 06:05:00|68949.1|68934.1|68947.6|68932.6|68949.1|68934.1|68932.1|68917.1|393
1716444600000|2024-05-23 06:10:00|68947.9|68932.9|68959.1|68939.1|68961.6|68946.6|68947.7|68932.7|373
1716444900000|2024-05-23 06:15:00|68958.8|68938.8|68942.4|68927.4|68959.9|68944.9|68939.4|68924.4|379
1716445200000|2024-05-23 06:20:00|68942.5|68927.5|68927.3|68912.3|68943.6|68928.6|68927.3|68912.3|398
1716445500000|2024-05-23 06:25:00|68927.5|68912.5|68935.1|68920.1|68937.6|68922.6|68927.4|68912.4|365
1716445800000|2024-05-23 06:30:00|68934.8|68919.8|68930.5|68915.5|68935|68920|68924.9|68909.9|349
1716446100000|2024-05-23 06:35:00|68930.4|68915.4|68944.2|68929.2|68945.1|68930.1|68930.2|68915.2|370
1716446400000|2024-05-23 06:40:00|68944.1|68929.1|68939.4|68924.4|68948.6|68933.6|68939.4|68924.4|358
1716446700000|2024-05-23 06:45:00|68939.2|68924.2|68927.7|68912.7|68939.3|68924.3|68924.4|68909.4|298
1716447000000|2024-05-23 06:50:00|68927.6|68912.6|68930.5|68915.5|68937.5|68922.5|68927.2|68912.2|301
1716447300000|2024-05-23 06:55:00|68930.6|68915.6|68929.6|68914.6|68937.7|68922.7|68922.9|68907.9|357
1716447600000|2024-05-23 07:00:00|68930.1|68915.1|68936.2|68921.2|68936.3|68921.3|68908|68893|503
1716447900000|2024-05-23 07:05:00|68933.6|68918.6|68925.8|68910.8|68939.3|68924.3|68922.4|68907.4|436
1716448200000|2024-05-23 07:10:00|68925.7|68910.7|68928.6|68908.6|68929.7|68914.7|68919.2|68904.2|460
1716448500000|2024-05-23 07:15:00|68929.3|68909.3|68986.4|68971.4|69013|68986|68929.3|68909.3|753
1716448800000|2024-05-23 07:20:00|68988.2|68973.2|69011.1|68991.1|69014.1|68996.3|68981.7|68966|531
1716449100000|2024-05-23 07:25:00|69009.5|68989.5|69014.8|68993.5|69021.8|69006.8|69000.9|68983.5|507
1716449400000|2024-05-23 07:30:00|69015.2|68990.6|68945.9|68930.9|69015.2|68990.6|68894.2|68851.2|677
1716449700000|2024-05-23 07:35:00|68946|68931|68917.6|68902.6|68955.8|68940.8|68909.7|68894.7|567
1716450000000|2024-05-23 07:40:00|68919.4|68904.4|68926.8|68911.8|68935|68920|68901.9|68886.9|479
1716450300000|2024-05-23 07:45:00|68927.2|68912.2|68923.7|68908.7|68943.5|68928.5|68921.8|68906.8|443
1716450600000|2024-05-23 07:50:00|68922|68907|68912.9|68897.9|68935.6|68920.6|68911.7|68896.7|474
1716450900000|2024-05-23 07:55:00|68912.8|68897.8|68916.3|68896.3|68916.8|68897.8|68895.2|68880.2|455
1716451200000|2024-05-23 08:00:00|68921.6|68901.6|68891|68876|68922.4|68906.5|68875.2|68860.2|550
1716451500000|2024-05-23 08:05:00|68891.1|68876.1|68853.2|68838.2|68899.6|68884.6|68852.4|68837.4|519
1716451800000|2024-05-23 08:10:00|68853.1|68838.1|68836.3|68821.3|68863.2|68848.2|68835.6|68820.6|486
1716452100000|2024-05-23 08:15:00|68836.2|68821.2|68844.3|68829.3|68845.8|68830.8|68826.6|68811.6|437
1716452400000|2024-05-23 08:20:00|68844.5|68829.5|68833.6|68818.6|68848.9|68833.9|68829.9|68814.9|455
1716452700000|2024-05-23 08:25:00|68834.4|68819.4|68826.9|68811.9|68849.6|68834.6|68825.6|68810.6|437
1716453000000|2024-05-23 08:30:00|68827.2|68812.2|68819.9|68804.9|68847.1|68832|68816.7|68801.7|517
1716453300000|2024-05-23 08:35:00|68820|68805|68836.7|68821.7|68840.8|68825.8|68820|68805|445
1716453600000|2024-05-23 08:40:00|68836.6|68821.6|68839.6|68824.6|68842.8|68827.8|68821.7|68806.7|416
1716453900000|2024-05-23 08:45:00|68839.7|68824.7|68845.9|68830.9|68846.7|68831.7|68830.9|68815.9|353
1716454200000|2024-05-23 08:50:00|68842|68827|68851.3|68836.3|68854.4|68839.4|68840|68825|415
1716454500000|2024-05-23 08:55:00|68851.4|68836.4|68855.6|68840.6|68861.4|68846.4|68851.3|68836.3|401
1716454800000|2024-05-23 09:00:00|68855.7|68840.7|68846.8|68831.8|68859.6|68844.6|68822.2|68807.2|624
1716455100000|2024-05-23 09:05:00|68846.7|68831.7|68852.1|68837.1|68877.7|68862.7|68846.5|68831.5|577
1716455400000|2024-05-23 09:10:00|68852.2|68837.2|68868.6|68853.6|68871.5|68856.5|68851.9|68836.9|423
1716455700000|2024-05-23 09:15:00|68868.4|68853.4|68873.7|68858.7|68887.5|68872.5|68867.5|68852.5|427
1716456000000|2024-05-23 09:20:00|68873.8|68858.8|68874.4|68859.4|68887.6|68872.6|68868.5|68853.5|399
1716456300000|2024-05-23 09:25:00|68874.5|68859.5|68858.6|68843.6|68879.6|68864.6|68851.2|68836.2|400
1716456600000|2024-05-23 09:30:00|68858.7|68843.7|68853.4|68838.4|68861.3|68846.3|68846|68831|426
1716456900000|2024-05-23 09:35:00|68853.3|68838.3|68847.8|68832.8|68859.6|68844.6|68843.9|68828.9|369
1716457200000|2024-05-23 09:40:00|68847.9|68832.9|68826.8|68811.8|68848.7|68833.7|68825.4|68810.4|350
1716457500000|2024-05-23 09:45:00|68826.7|68811.7|68816.9|68801.9|68827.1|68812.1|68815.8|68800.8|288
1716457800000|2024-05-23 09:50:00|68817|68802|68802.9|68787.9|68823.3|68808.3|68802.9|68787.9|378
1716458100000|2024-05-23 09:55:00|68803|68788|68807.8|68792.8|68809.4|68794.4|68792.8|68777.8|430
1716458400000|2024-05-23 10:00:00|68807.9|68792.9|68799.9|68784.9|68815.5|68800.5|68796.2|68781.2|376
1716458700000|2024-05-23 10:05:00|68800.1|68785.1|68799.6|68784.6|68806.6|68791.6|68796.7|68781.7|314
1716459000000|2024-05-23 10:10:00|68799.5|68784.5|68806.2|68791.2|68808.7|68793.7|68794.9|68779.9|350
1716459300000|2024-05-23 10:15:00|68806.3|68791.3|68809.4|68794.4|68810.8|68795.8|68801.4|68786.4|332
1716459600000|2024-05-23 10:20:00|68809.5|68794.5|68809.9|68794.9|68816.8|68801.8|68808.4|68793.4|330
1716459900000|2024-05-23 10:25:00|68809.8|68794.8|68813.1|68798.1|68817.7|68802.7|68808.3|68793.3|324
1716460200000|2024-05-23 10:30:00|68813|68798|68795.2|68780.2|68813|68798|68793|68778|279
1716460500000|2024-05-23 10:35:00|68795.1|68780.1|68798.2|68783.2|68808.1|68793.1|68795|68780|303
1716460800000|2024-05-23 10:40:00|68798.3|68783.3|68799.1|68784.1|68808.4|68793.4|68798.3|68783.3|289
1716461100000|2024-05-23 10:45:00|68799.2|68784.2|68810.7|68795.7|68813|68798|68798.8|68783.8|323
1716461400000|2024-05-23 10:50:00|68810.6|68795.6|68816|68801|68823.4|68808.4|68809.2|68794.2|326
1716461700000|2024-05-23 10:55:00|68816.1|68801.1|68814.1|68799.1|68819.4|68804.4|68810.7|68795.7|319
1716462000000|2024-05-23 11:00:00|68814.2|68799.2|68805.2|68790.2|68819.7|68804.7|68801.2|68786.2|382
1716462300000|2024-05-23 11:05:00|68805.3|68790.3|68815.6|68800.6|68822.6|68807.6|68800.9|68785.9|327
1716462600000|2024-05-23 11:10:00|68815.7|68800.7|68822.4|68807.4|68828.1|68813.1|68815.3|68800.3|292
1716462900000|2024-05-23 11:15:00|68822.2|68807.2|68819.1|68804.1|68822.9|68807.9|68817.4|68802.4|304
1716463200000|2024-05-23 11:20:00|68818.9|68803.9|68823.6|68808.6|68828.4|68813.4|68818.5|68803.5|248
1716463500000|2024-05-23 11:25:00|68822.8|68807.8|68821.5|68806.5|68828.8|68813.8|68820|68805|286
1716463800000|2024-05-23 11:30:00|68821.6|68806.6|68803.8|68788.8|68822.2|68807.2|68801.9|68786.9|354
1716464100000|2024-05-23 11:35:00|68803.7|68788.7|68807.4|68792.4|68809.4|68794.4|68797.9|68782.9|363
1716464400000|2024-05-23 11:40:00|68807.3|68792.3|68815.5|68800.5|68816|68801|68805.7|68790.7|289
1716464700000|2024-05-23 11:45:00|68815.4|68800.4|68796.6|68781.6|68818.7|68803.7|68794.6|68779.6|308
1716465000000|2024-05-23 11:50:00|68796.5|68781.5|68794.1|68779.1|68800.2|68785.2|68793.5|68778.5|285
1716465300000|2024-05-23 11:55:00|68794|68779|68781|68766|68796.4|68781.4|68769.1|68754.1|419
1716465600000|2024-05-23 12:00:00|68781.1|68766.1|68769|68754|68785.9|68770.9|68762.6|68747.6|539
1716465900000|2024-05-23 12:05:00|68768.9|68753.9|68761.4|68746.4|68768.9|68753.9|68758.1|68743.1|407
1716466200000|2024-05-23 12:10:00|68762.3|68747.3|68778.9|68763.9|68780.9|68765.9|68759.5|68744.5|409
1716466500000|2024-05-23 12:15:00|68779.3|68764.3|68773|68758|68784.8|68769.8|68771.1|68756.1|458
1716466800000|2024-05-23 12:20:00|68771.9|68756.9|68772.2|68757.2|68777.6|68762.6|68765.5|68750.5|451
1716467100000|2024-05-23 12:25:00|68773.6|68758.6|68774.1|68754.1|68779.1|68764.1|68760.9|68745|439
1716467400000|2024-05-23 12:30:00|68772.6|68752.6|68781.8|68766.8|68792.2|68775.7|68768|68749.6|656
1716467700000|2024-05-23 12:35:00|68781.6|68766.6|68785.2|68770.2|68790.2|68775.2|68767.9|68752.9|543
1716468000000|2024-05-23 12:40:00|68785|68770|68797.1|68782.1|68797.3|68782.3|68766.8|68751.8|589
1716468300000|2024-05-23 12:45:00|68797|68782|68796.9|68781.9|68813.2|68798.2|68790.3|68775.3|476
1716468600000|2024-05-23 12:50:00|68797|68782|68768.4|68753.4|68797|68782|68758.3|68743.3|474
1716468900000|2024-05-23 12:55:00|68768.6|68753.6|68768.3|68753.3|68771.9|68756.9|68758.1|68743.1|509
1716469200000|2024-05-23 13:00:00|68768.4|68753.4|68741|68726|68776.1|68761.1|68740.8|68725.8|643
1716469500000|2024-05-23 13:05:00|68741.2|68726.2|68734.3|68719.3|68750.6|68735.6|68734.3|68719.3|478
1716469800000|2024-05-23 13:10:00|68734.4|68719.4|68726.4|68711.4|68736.4|68721.4|68720.8|68705.8|491
1716470100000|2024-05-23 13:15:00|68726.5|68711.5|68735.4|68720.4|68744.5|68729.5|68723.2|68708.2|480
1716470400000|2024-05-23 13:20:00|68735.3|68720.3|68717.4|68702.4|68735.4|68720.4|68716.5|68701.5|440
1716470700000|2024-05-23 13:25:00|68717.3|68702.3|68722.7|68707.7|68736.3|68721.3|68716.4|68701.4|473
1716471000000|2024-05-23 13:30:00|68722.5|68707.5|68731.5|68716.5|68732.7|68717.7|68718.6|68703.6|532
1716471300000|2024-05-23 13:35:00|68731.3|68716.3|68753.3|68738.3|68756.6|68741.6|68715.8|68700.8|554
1716471600000|2024-05-23 13:40:00|68753.2|68738.2|68728.9|68708.9|68761.9|68746.9|68725.6|68705.6|593
1716471900000|2024-05-23 13:45:00|68804|68765.3|68860.5|68840.5|68920.2|68882.7|68776.1|68748.3|1045
1716472200000|2024-05-23 13:50:00|68860.4|68840.4|68892.8|68877.8|68920.7|68901.2|68860.3|68840.3|917
1716472500000|2024-05-23 13:55:00|68893.3|68878.3|68881.3|68861.3|68902.2|68884.5|68868.9|68853.9|703
1716472800000|2024-05-23 14:00:00|68881.2|68861.2|68864.3|68849.3|68881.2|68861.2|68827.9|68812.9|856
1716473100000|2024-05-23 14:05:00|68864.4|68849.4|68864.2|68849.2|68879.2|68864.2|68845.7|68830.7|827
1716473400000|2024-05-23 14:10:00|68865.7|68850.7|68865.5|68850.5|68889.8|68874.8|68835.6|68816.4|938
1716473700000|2024-05-23 14:15:00|68865.3|68850.3|68897.7|68882.7|68901.5|68886.5|68863.6|68848.6|808
1716474000000|2024-05-23 14:20:00|68897.8|68882.8|68878|68863|68906.6|68891.6|68870.9|68855.9|797
1716474300000|2024-05-23 14:25:00|68878.6|68863.6|68870.6|68855.6|68888.3|68873.3|68865.2|68850.2|698
1716474600000|2024-05-23 14:30:00|68870.3|68855.3|68883.4|68868.4|68898.5|68883.5|68868.7|68853.7|745
1716474900000|2024-05-23 14:35:00|68882.8|68867.8|68866.1|68851.1|68883.4|68868.4|68856.9|68841.9|707
1716475200000|2024-05-23 14:40:00|68866|68851|68900.5|68885.5|68901|68886|68855.8|68840.8|645
1716475500000|2024-05-23 14:45:00|68898.7|68883.7|68924.7|68909.7|68931.8|68916.8|68896.8|68881.8|594
1716475800000|2024-05-23 14:50:00|68924.3|68909.3|68940.8|68925.8|68951.6|68936.6|68923.7|68908.7|690
1716476100000|2024-05-23 14:55:00|68941.3|68926.3|68940.2|68925.2|68948|68933|68937|68922|600
1716476400000|2024-05-23 15:00:00|68940.1|68925.1|68924.9|68909.9|68940.4|68925.4|68914.9|68899.9|688
1716476700000|2024-05-23 15:05:00|68925.4|68910.4|68919.6|68904.6|68931.5|68916.5|68909.7|68894.7|624
1716477000000|2024-05-23 15:10:00|68919.2|68904.2|68914|68899|68927.2|68912.2|68912.2|68897.2|573
1716477300000|2024-05-23 15:15:00|68913.2|68898.2|68933.4|68918.4|68933.6|68918.6|68902.9|68887.9|557
1716477600000|2024-05-23 15:20:00|68933.2|68918.2|68944.9|68929.9|68949.2|68934.2|68923.9|68908.9|479
1716477900000|2024-05-23 15:25:00|68943.5|68928.5|68944.7|68929.7|68956.1|68941.1|68941.2|68926.2|439
1716478200000|2024-05-23 15:30:00|68944.6|68929.6|68944.3|68929.3|68944.6|68929.6|68925.6|68910.6|500
1716478500000|2024-05-23 15:35:00|68944.5|68929.5|68931.8|68916.8|68963.1|68948.1|68931|68916|580
1716478800000|2024-05-23 15:40:00|68931.7|68916.7|68932.3|68917.3|68942.2|68927.2|68929.8|68914.8|493
1716479100000|2024-05-23 15:45:00|68931.9|68916.9|68919.3|68904.3|68931.9|68916.9|68916.3|68901.3|442
1716479400000|2024-05-23 15:50:00|68919.1|68904.1|68929.4|68914.4|68935.4|68920.4|68918.4|68903.4|374
1716479700000|2024-05-23 15:55:00|68931.2|68916.2|68928.5|68913.5|68932.4|68917.4|68921.3|68906.3|408
1716480000000|2024-05-23 16:00:00|68928.6|68913.6|68904.1|68889.1|68930.9|68915.9|68900.6|68885.6|404
1716480300000|2024-05-23 16:05:00|68902.4|68887.4|68919.6|68899.6|68923.9|68903.9|68898.8|68883.8|425
1716480600000|2024-05-23 16:10:00|68919.8|68899.8|68958.1|68943.1|68958.5|68943.5|68915.6|68895.6|554
1716480900000|2024-05-23 16:15:00|68958|68943|68944.4|68929.4|68962.9|68947.9|68943.3|68928.3|472
1716481200000|2024-05-23 16:20:00|68944.5|68929.5|68943.3|68928.3|68946|68931|68933.2|68917.3|398
1716481500000|2024-05-23 16:25:00|68943.1|68928.1|68942.5|68927.5|68949.5|68934.5|68938.7|68923.7|350
1716481800000|2024-05-23 16:30:00|68942.9|68927.9|68947.3|68932.3|68948.4|68933.4|68938.9|68923.9|309
1716482100000|2024-05-23 16:35:00|68947.7|68932.7|68939.4|68924.4|68949.4|68934.4|68933.2|68918.2|345
1716482400000|2024-05-23 16:40:00|68941|68926|68950.5|68935.5|68954.3|68939.3|68936.8|68921.8|420
1716482700000|2024-05-23 16:45:00|68950|68935|68966.7|68951.7|68970|68955|68949|68934|363
1716483000000|2024-05-23 16:50:00|68966.6|68951.6|68967.5|68952.5|68971.9|68956.9|68962.2|68947.2|373
1716483300000|2024-05-23 16:55:00|68967.4|68952.4|68982.4|68967.4|68984|68969|68964.9|68949.9|416
1716483600000|2024-05-23 17:00:00|68982.2|68967.2|68997.1|68977.1|69003.5|68983.5|68981.2|68966.2|450
1716483900000|2024-05-23 17:05:00|68997|68977|69002.2|68987.2|69004.6|68987.4|68986|68968.5|488
1716484200000|2024-05-23 17:10:00|69005.3|68990.3|68987.7|68972.7|69006.3|68990.3|68985.8|68970.8|424
1716484500000|2024-05-23 17:15:00|68987.6|68972.6|68996.7|68981.7|69001.5|68986.5|68979.2|68961.1|361
1716484800000|2024-05-23 17:20:00|68996.8|68981.8|68989.8|68974.8|68999.8|68984.8|68983.9|68968.9|438
1716485100000|2024-05-23 17:25:00|68989.9|68974.9|68980.9|68965.9|69005.5|68990.5|68980.3|68965.3|410
1716485400000|2024-05-23 17:30:00|68980.4|68965.4|68971.5|68956.5|68983.4|68968.4|68968.7|68953.7|357
1716485700000|2024-05-23 17:35:00|68971.6|68956.6|69008.8|68993.8|69009.7|68994.7|68971.6|68956.6|419
1716486000000|2024-05-23 17:40:00|69008.9|68993.9|69016.8|69001.8|69016.8|69001.8|68997.4|68982.4|441
1716486300000|2024-05-23 17:45:00|69017.1|69002.1|69020.4|69005.4|69028.9|69008.9|69011.9|68996.9|436
1716486600000|2024-05-23 17:50:00|69020.5|69005.5|69031.2|69016.2|69036.8|69017.8|69017.4|68997.4|512
1716486900000|2024-05-23 17:55:00|69031.1|69016.1|69024.9|69004.9|69046.2|69026.2|69023.7|69004.1|478
1716487200000|2024-05-23 18:00:00|69024.8|69004.8|69046|69026|69046.3|69026.3|69023.9|69004.4|478
1716487500000|2024-05-23 18:05:00|69046.1|69026.1|69033.1|69013.1|69047.5|69027.5|69031|69011|488
1716487800000|2024-05-23 18:10:00|69033|69013|69020.5|69005.5|69036.1|69016.1|69016.8|69000.3|471
1716488100000|2024-05-23 18:15:00|69020.7|69005.7|69043.7|69028.7|69044.1|69029.1|69007.8|68992.8|435
1716488400000|2024-05-23 18:20:00|69043.8|69028.8|69046.3|69031.3|69051.7|69034.8|69034.4|69019.4|455
1716488700000|2024-05-23 18:25:00|69046.4|69031.4|69049.1|69034.1|69049.4|69034.4|69040|69025|398
1716489000000|2024-05-23 18:30:00|69049.3|69034.3|69056.1|69041.1|69057.4|69042.4|69049.3|69034.3|386
1716489300000|2024-05-23 18:35:00|69056.2|69041.2|69041.7|69026.7|69057.4|69042.4|69038.9|69023.9|403
1716489600000|2024-05-23 18:40:00|69042|69027|69056.4|69041.4|69058.2|69043.2|69042|69027|377
1716489900000|2024-05-23 18:45:00|69056.5|69041.5|69064.2|69049.2|69064.6|69049.6|69052.6|69037.6|344
1716490200000|2024-05-23 18:50:00|69064.5|69049.5|69064.7|69049.7|69064.9|69049.9|69061|69046|321
1716490500000|2024-05-23 18:55:00|69065|69050|69063|69048|69065.4|69050.4|69056.5|69041.5|389
1716490800000|2024-05-23 19:00:00|69063.8|69048.8|69061.3|69046.3|69063.9|69048.9|69054.7|69039.7|373
1716491100000|2024-05-23 19:05:00|69061.2|69046.2|69056.2|69036.2|69064.2|69049.2|69053.1|69034.2|365
1716491400000|2024-05-23 19:10:00|69057.9|69037.9|69053.7|69038.7|69062.9|69047.9|69047.2|69032.2|353
1716491700000|2024-05-23 19:15:00|69053.5|69038.5|69038.2|69023.2|69054.2|69039.2|69038.1|69023.1|404
1716492000000|2024-05-23 19:20:00|69037.7|69022.7|69050.5|69030.5|69053.3|69036|69032.4|69017.4|385
1716492300000|2024-05-23 19:25:00|69050.6|69030.6|69047.1|69032.1|69059.4|69039.4|69047.1|69028.1|325
1716492600000|2024-05-23 19:30:00|69047|69032|69043.1|69028.1|69049.9|69034.9|69042.5|69027.5|382
1716492900000|2024-05-23 19:35:00|69042.9|69027.9|69036.1|69021.1|69043.9|69028.9|69035|69020|290
1716493200000|2024-05-23 19:40:00|69034.5|69019.5|69033.2|69018.2|69040.4|69025.4|69030.4|69011.8|261
1716493500000|2024-05-23 19:45:00|69033.4|69018.4|69035|69020|69043.7|69028.7|69033.3|69018.3|324
1716493800000|2024-05-23 19:50:00|69034.7|69019.7|69023.9|69008.9|69034.7|69019.7|69020.2|69005.2|363
1716494100000|2024-05-23 19:55:00|69024.4|69009.4|69027|69012|69032.2|69015.5|69020.7|69003.2|412
1716494400000|2024-05-23 20:00:00|69027.1|69012.1|69039.1|69019.1|69041|69021|69026.9|69010.4|285
1716494700000|2024-05-23 20:05:00|69039|69019|69034|69019|69039.2|69021.6|69033|69018|156
1716495000000|2024-05-23 20:10:00|69033.9|69018.9|69036.8|69016.8|69036.8|69019.2|69031.3|69011.3|214
1716495300000|2024-05-23 20:15:00|69036.4|69016.4|69022.5|69002.5|69036.5|69016.5|69022.3|69002.3|206
1716495600000|2024-05-23 20:20:00|69022.6|69002.6|69020.2|69000.2|69024.8|69004.8|69020|69000|162
1716495900000|2024-05-23 20:25:00|69020|69000|69016.3|68996.3|69021|69001|69016|68996|123
1716496200000|2024-05-23 20:30:00|69016.2|68996.2|69019.5|68999.5|69022.4|69002.4|69016|68996|209
1716496500000|2024-05-23 20:35:00|69019.6|68999.6|69018|68998|69020.9|69000.9|69016.3|68996.3|151
1716496800000|2024-05-23 20:40:00|69017.9|68997.9|69017.9|68997.9|69018.2|68998.2|69016.1|68996.1|157
1716497100000|2024-05-23 20:45:00|69017.8|68997.8|69012.6|68992.6|69017.8|68998.6|69011.5|68991.5|228
1716497400000|2024-05-23 20:50:00|69012.8|68992.8|69007.9|68987.9|69013.6|68993.6|69007.7|68987.7|183
1716497700000|2024-05-23 20:55:00|69007.7|68987.7|69003.4|68983.4|69007.8|68987.8|68997.6|68977.6|265
1716498000000|2024-05-23 21:00:00|69015.2|68975.1|69020.5|68981.6|69020.5|68981.6|69010|68974.8|26
1716498300000|2024-05-23 21:05:00|69020|68982|69034.5|68983|69047.9|68989.9|69016.1|68968.3|153
1716498600000|2024-05-23 21:10:00|69032.7|68983.5|69030.5|68976.1|69038.3|68984|69001.2|68974.8|166
1716498900000|2024-05-23 21:15:00|69023.6|68976|69038.9|68986.3|69041.1|68986.3|69023.6|68975.8|132
1716499200000|2024-05-23 21:20:00|69039|68986.4|69018.5|68980.8|69039.1|68996.3|69013.7|68978.4|191
1716499500000|2024-05-23 21:25:00|69018.6|68980.9|69026|68977.6|69037.6|68982.9|69010.3|68975.8|203
1716499800000|2024-05-23 21:30:00|69025.6|68977.2|69013.4|68988.5|69025.7|68993.5|69002.5|68974.2|164
1716500100000|2024-05-23 21:35:00|69012.9|68988.8|69015.2|68991.5|69022.8|68992.5|69011.1|68984.4|131
1716500400000|2024-05-23 21:40:00|69015.3|68991.3|69016.8|68985|69025.8|68991.6|69013.7|68984.6|192
1716500700000|2024-05-23 21:45:00|69016.7|68984.9|69016.6|68987.2|69020.1|68987.7|69011.4|68980.6|191
1716501000000|2024-05-23 21:50:00|69016.8|68987.1|69006|68976.3|69017.7|68987.2|69005.1|68975.6|178
1716501300000|2024-05-23 21:55:00|69006.9|68975.8|69001.3|68981.3|69009.6|68981.9|69000.9|68971.7|208
1716501600000|2024-05-23 22:00:00|69001.5|68981.5|69014.3|68994.3|69016.7|68994.5|68999.8|68978.2|417
1716501900000|2024-05-23 22:05:00|69012|68992|69011|68986.9|69014.9|68992|69006.6|68986.1|293
1716502200000|2024-05-23 22:10:00|69010.6|68987.1|69012.1|68992.1|69012.9|68992.9|69007|68987|158
1716502500000|2024-05-23 22:15:00|69012.2|68992.2|69011.5|68991.5|69014.8|68994.7|69009.1|68989.1|185
1716502800000|2024-05-23 22:20:00|69011.4|68991.4|69010.5|68990.5|69013.7|68993.7|69009.6|68989.6|181
1716503100000|2024-05-23 22:25:00|69011.3|68991.3|69007.6|68987.6|69012|68992|69007.6|68987.6|148
1716503400000|2024-05-23 22:30:00|69007.5|68987.5|69010|68990|69010.8|68990.8|69007.5|68987.5|123
1716503700000|2024-05-23 22:35:00|69009.7|68989.7|69012.5|68992.5|69013.4|68993.4|69008.5|68988.5|124
1716504000000|2024-05-23 22:40:00|69012.4|68992.4|69012.9|68992.9|69014.6|68994.6|69011.7|68991.7|117
1716504300000|2024-05-23 22:45:00|69013|68993|69011.7|68991.7|69013.8|68993.8|69011.4|68991.4|108
1716504600000|2024-05-23 22:50:00|69011.5|68991.5|69012|68992|69014.9|68994.9|69011|68991|90
1716504900000|2024-05-23 22:55:00|69011.9|68991.9|69008.8|68988.8|69013.2|68993.2|69008.7|68988.7|134
1716505200000|2024-05-23 23:00:00|69008.7|68988.7|69011.8|68991.8|69011.8|68991.8|69003.3|68983.3|151
1716505500000|2024-05-23 23:05:00|69011.9|68991.9|69010.6|68990.6|69012.5|68992.5|69007.3|68989.1|98
1716505800000|2024-05-23 23:10:00|69010.7|68990.7|69010.6|68990.6|69010.9|68990.9|69007.7|68987.7|147
1716506100000|2024-05-23 23:15:00|69010|68990|69006.6|68986.6|69011.3|68991.3|69005.6|68985.6|129
1716506400000|2024-05-23 23:20:00|69006.5|68986.5|69003.5|68983.5|69007.4|68987.4|68999.3|68979.3|152
1716506700000|2024-05-23 23:25:00|69003.6|68983.6|69003.9|68983.9|69005|68985|69001.9|68981.9|102
1716507000000|2024-05-23 23:30:00|69003.8|68983.8|69004|68984|69007.9|68987.9|69003.3|68983.3|153
1716507300000|2024-05-23 23:35:00|69003.9|68983.9|69004|68984|69004.5|68984.5|69002.7|68982.7|153
1716507600000|2024-05-23 23:40:00|69003.9|68983.9|69004.2|68984.2|69004.3|68986.6|68998.1|68980.1|149
1716507900000|2024-05-23 23:45:00|69004.1|68984.1|69001.1|68981.1|69004.7|68984.7|68999.9|68979.9|232
1716508200000|2024-05-23 23:50:00|69001.2|68981.2|69006.7|68986.7|69008.4|68988.4|69001.1|68981.1|226
1716508500000|2024-05-23 23:55:00|69006.8|68986.8|69020.7|69000.7|69021|69001|69004.1|68986.4|233
1716508800000|2024-05-24 00:00:00|69020.6|69000.6|69023.5|69008.5|69031.5|69012.7|69020.6|69000.6|272
1716509100000|2024-05-24 00:05:00|69023.6|69008.6|69031.7|69011.7|69036.7|69016.7|69023.1|69005.6|275
1716509400000|2024-05-24 00:10:00|69032.1|69012.1|69033.3|69013.3|69043|69023|69032.1|69012.1|245
1716509700000|2024-05-24 00:15:00|69033.2|69013.2|69038.1|69018.1|69038.6|69018.6|69031.7|69011.7|279
1716510000000|2024-05-24 00:20:00|69038.4|69018.4|69035.2|69015.2|69038.7|69018.7|69028.3|69008.3|362
1716510300000|2024-05-24 00:25:00|69035.1|69015.1|69032.2|69012.2|69041.4|69021.4|69031.9|69011.9|242
1716510600000|2024-05-24 00:30:00|69032.1|69012.1|69038.4|69018.4|69038.4|69018.4|69028.3|69008.3|277
1716510900000|2024-05-24 00:35:00|69038.5|69018.5|69042.5|69022.5|69042.7|69022.7|69032.8|69015.1|277
1716511200000|2024-05-24 00:40:00|69042.4|69022.4|69031.8|69011.8|69046.2|69026.2|69031.8|69011.8|250
1716511500000|2024-05-24 00:45:00|69031.7|69011.7|69022.8|69002.8|69032.5|69012.5|69022.8|69002.8|204
1716511800000|2024-05-24 00:50:00|69022.7|69002.7|69014.4|68994.4|69022.7|69002.7|69013.4|68993.4|303
1716512100000|2024-05-24 00:55:00|69013.8|68993.8|69026.6|69006.6|69029.4|69009.4|69013.8|68993.8|273
1716512400000|2024-05-24 01:00:00|69026.5|69006.5|69024.4|69004.4|69029.1|69009.1|69018.1|69000.5|348
1716512700000|2024-05-24 01:05:00|69022.9|69002.9|69035.6|69015.6|69035.8|69015.8|69018.6|69001.3|315
1716513000000|2024-05-24 01:10:00|69035|69015|69022.4|69007.4|69040.8|69020.8|69022.2|69007.2|321
1716513300000|2024-05-24 01:15:00|69022.1|69007.1|69018.8|68998.8|69028.5|69008.5|69018.4|68998.4|392
1716513600000|2024-05-24 01:20:00|69018.3|68998.3|69011.5|68996.5|69018.3|68998.8|69006.1|68991.1|319
1716513900000|2024-05-24 01:25:00|69009.2|68994.2|69014.8|68999.8|69018.9|69003.9|69008.6|68993.6|359
1716514200000|2024-05-24 01:30:00|69014.9|68999.9|69012.9|68997.9|69016.1|69001.1|69006.7|68991.7|343
1716514500000|2024-05-24 01:35:00|69013|68998|69005.6|68985.6|69015.6|69000.6|69005.6|68985.6|358
1716514800000|2024-05-24 01:40:00|69005.5|68985.5|69011.8|68996.8|69014.8|68996.8|69003.9|68983.9|337
1716515100000|2024-05-24 01:45:00|69011.9|68996.9|69011.5|68996.5|69015.5|69000.5|69009|68994|293
1716515400000|2024-05-24 01:50:00|69011.4|68996.4|69015.3|69000.3|69015.4|69000.4|69009.3|68994.3|264
1716515700000|2024-05-24 01:55:00|69015.2|69000.2|69022|69007|69025.4|69010.4|69014.2|68999.2|334
1716516000000|2024-05-24 02:00:00|69021.9|69006.9|69021.5|69006.5|69022.2|69007.2|69018.4|69003.4|228
1716516300000|2024-05-24 02:05:00|69021.6|69006.6|69030.7|69015.7|69033.4|69018.4|69021|69006|233
1716516600000|2024-05-24 02:10:00|69030.8|69015.8|69031|69016|69036.4|69021.4|69029.4|69014.4|287
1716516900000|2024-05-24 02:15:00|69030.9|69015.9|69035.8|69020.8|69036.3|69021.3|69030.4|69015.4|303
1716517200000|2024-05-24 02:20:00|69036.3|69021.3|69033.4|69018.4|69036.3|69021.3|69033.2|69018.2|250
1716517500000|2024-05-24 02:25:00|69033.5|69018.5|69038.7|69018.7|69040.5|69021.5|69033.4|69016.4|213
1716517800000|2024-05-24 02:30:00|69038.6|69018.6|69036.6|69021.6|69043.6|69028.6|69035.6|69018.6|250
1716518100000|2024-05-24 02:35:00|69036.7|69021.7|69032.1|69017.1|69039.4|69024.4|69030.4|69015.4|258
1716518400000|2024-05-24 02:40:00|69032|69017|69040|69025|69040.6|69025.6|69030.3|69015.3|236
1716518700000|2024-05-24 02:45:00|69039.8|69024.8|69031.4|69016.4|69039.8|69024.8|69027|69012|216
1716519000000|2024-05-24 02:50:00|69031.3|69016.3|69030.5|69015.5|69034.8|69019.8|69027.1|69012.1|228
1716519300000|2024-05-24 02:55:00|69030.4|69015.4|69033|69018|69036|69021|69030.4|69015.4|209
1716519600000|2024-05-24 03:00:00|69032.8|69017.8|69031.1|69016.1|69036.4|69021.4|69030.2|69015.2|246
1716519900000|2024-05-24 03:05:00|69031.2|69016.2|69037.3|69022.3|69040.6|69025.6|69030.4|69015.4|228
1716520200000|2024-05-24 03:10:00|69037.4|69022.4|69036.4|69021.4|69039.6|69024.6|69036.3|69021.3|179
1716520500000|2024-05-24 03:15:00|69036.5|69021.5|69037.5|69022.5|69039.5|69024.5|69036.3|69021.3|220
1716520800000|2024-05-24 03:20:00|69037.4|69022.4|69038|69023|69040.5|69025.5|69036.9|69021.9|206
1716521100000|2024-05-24 03:25:00|69038.1|69023.1|69040.1|69025.1|69040.5|69025.5|69036.8|69021.8|180
1716521400000|2024-05-24 03:30:00|69040.2|69025.2|69037.6|69022.6|69040.3|69025.3|69034.3|69019.3|233
1716521700000|2024-05-24 03:35:00|69037.8|69022.8|69043.8|69028.8|69046.5|69031.5|69037.7|69022.7|184
1716522000000|2024-05-24 03:40:00|69043.9|69028.9|69047.3|69032.3|69048.3|69033.3|69041.2|69026.2|223
1716522300000|2024-05-24 03:45:00|69047.2|69032.2|69046.6|69031.6|69050.4|69035.4|69043.4|69028.4|257
1716522600000|2024-05-24 03:50:00|69046.5|69031.5|69049.1|69034.1|69049.4|69034.4|69042.8|69027.8|237
1716522900000|2024-05-24 03:55:00|69049.2|69034.2|69049|69034|69053.2|69038.2|69048.5|69033.5|210
1716523200000|2024-05-24 04:00:00|69048.9|69033.9|69049.1|69034.1|69054.2|69039.2|69048.9|69033.9|230
1716523500000|2024-05-24 04:05:00|69049|69034|69043|69028|69049.4|69034.4|69039.7|69024.7|213
1716523800000|2024-05-24 04:10:00|69043.1|69028.1|69033.6|69013.6|69043.2|69028.2|69029.3|69010.9|245
1716524100000|2024-05-24 04:15:00|69033.5|69013.5|69036.1|69021.1|69037.3|69022.3|69030.2|69013.5|186
1716524400000|2024-05-24 04:20:00|69036.8|69021.8|69035.9|69020.9|69040|69025|69034.8|69015.5|177
1716524700000|2024-05-24 04:25:00|69035.7|69020.7|69034.6|69019.6|69036.9|69021.9|69033.8|69018.8|237
1716525000000|2024-05-24 04:30:00|69034.8|69019.8|69035.9|69020.9|69037.1|69022.1|69033.6|69018.6|194
1716525300000|2024-05-24 04:35:00|69035.3|69020.3|69031.1|69016.1|69037.3|69022.3|69030.4|69015.4|189
1716525600000|2024-05-24 04:40:00|69031.2|69016.2|69030.6|69015.6|69033.6|69018.6|69029.8|69014.8|194
1716525900000|2024-05-24 04:45:00|69030.7|69015.7|69026.5|69011.5|69031|69016|69026.4|69011.4|129
1716526200000|2024-05-24 04:50:00|69026.3|69011.3|69027.2|69012.2|69028.4|69013.4|69024|69009|189
1716526500000|2024-05-24 04:55:00|69027.3|69012.3|69034.9|69014.9|69035.2|69017.4|69027.2|69012.2|224
1716526800000|2024-05-24 05:00:00|69034.8|69014.8|69030.8|69015.8|69038.3|69021.7|69030.5|69011.8|252
1716527100000|2024-05-24 05:05:00|69031.4|69016.4|69031.6|69016.6|69032.7|69017.7|69029.3|69014.3|233
1716527400000|2024-05-24 05:10:00|69031.7|69016.7|69031.9|69016.9|69034.4|69019.4|69031|69016|216
1716527700000|2024-05-24 05:15:00|69032|69017|69033.7|69018.7|69037.7|69020.4|69030.8|69015.4|212
1716528000000|2024-05-24 05:20:00|69033.4|69018.4|69035.4|69020.4|69037|69021.2|69031.3|69016.3|160
1716528300000|2024-05-24 05:25:00|69035.3|69020.3|69037.6|69017.6|69042.4|69027.4|69035.1|69016.9|214
1716528600000|2024-05-24 05:30:00|69038|69018|69034.1|69019.1|69039.2|69021.7|69030.9|69015.9|261
1716528900000|2024-05-24 05:35:00|69032.2|69017.2|69031.6|69016.6|69035.4|69020.4|69025.4|69009.7|229
1716529200000|2024-05-24 05:40:00|69031.7|69016.7|69034.6|69019.6|69041.1|69026.1|69031.2|69016.2|213
1716529500000|2024-05-24 05:45:00|69034.5|69019.5|69027.6|69012.6|69035.3|69020.3|69025.9|69010.9|173
1716529800000|2024-05-24 05:50:00|69027.7|69012.7|69023.2|69008.2|69027.7|69012.7|69019.2|69001.7|219
1716530100000|2024-05-24 05:55:00|69023.3|69008.3|69024.6|69004.6|69031.1|69011.1|69017.5|69002.5|296
1716530400000|2024-05-24 06:00:00|69021.7|69001.7|69017.4|69002.4|69032.9|69014.5|69016.1|68996.3|495
1716530700000|2024-05-24 06:05:00|69017.6|69002.6|69011.5|68996.5|69021|69006|69007.8|68992.8|401
1716531000000|2024-05-24 06:10:00|69011.6|68996.6|69000.4|68980.4|69018.4|69003.4|69000.3|68980.4|364
1716531300000|2024-05-24 06:15:00|69000.5|68980.5|69021.8|69006.8|69023.4|69008.4|68991.4|68976.4|366
1716531600000|2024-05-24 06:20:00|69022.2|69007.2|69016.9|69001.9|69028.7|69013.7|69016.7|69001.7|372
1716531900000|2024-05-24 06:25:00|69017.1|69002.1|68992.8|68977.8|69020.6|69005.6|68990.8|68975.8|352
1716532200000|2024-05-24 06:30:00|68993.7|68978.7|68991.4|68976.4|69001.6|68986.6|68987.8|68972.8|348
1716532500000|2024-05-24 06:35:00|68991.3|68976.3|68992.2|68977.2|68999.6|68984.6|68985.9|68970.9|336
1716532800000|2024-05-24 06:40:00|68992.1|68977.1|68982.8|68967.8|68999.6|68984.6|68980.1|68960.4|357
1716533100000|2024-05-24 06:45:00|68982.1|68967.1|68988.9|68973.9|68992.4|68977.4|68981.1|68966.1|316
1716533400000|2024-05-24 06:50:00|68989|68974|68998.3|68983.3|69002.7|68987.7|68988.5|68973.5|304
1716533700000|2024-05-24 06:55:00|68996.6|68981.6|69010.9|68995.9|69014.7|68999.7|68996.5|68981.5|366
1716534000000|2024-05-24 07:00:00|69011.1|68996.1|68985.9|68970.9|69011.1|68996.1|68977.6|68962.6|519
1716534300000|2024-05-24 07:05:00|68986|68971|68986.1|68971.1|68995.3|68980.3|68983|68968|374
1716534600000|2024-05-24 07:10:00|68986|68971|68976|68961|68990.5|68975.5|68972|68957|429
1716534900000|2024-05-24 07:15:00|68974.4|68959.4|68981.1|68966.1|68984|68969|68968.6|68953.6|389
1716535200000|2024-05-24 07:20:00|68983|68968|68977.8|68962.8|68988|68973|68976.2|68961.2|390
1716535500000|2024-05-24 07:25:00|68978.1|68963.1|68967.7|68952.7|68983.9|68968.9|68967.4|68952.4|381
1716535800000|2024-05-24 07:30:00|68970.5|68955.5|68972.6|68957.6|68982.9|68967.9|68970.3|68955.3|329
1716536100000|2024-05-24 07:35:00|68972.7|68957.7|68967.6|68952.6|68974.8|68959.8|68966.4|68951.4|310
1716536400000|2024-05-24 07:40:00|68967.4|68952.4|68966.6|68951.6|68979.6|68964.6|68964.2|68949.2|341
1716536700000|2024-05-24 07:45:00|68966.4|68951.4|68944.6|68929.6|68967|68952|68940.5|68925.5|393
1716537000000|2024-05-24 07:50:00|68944.7|68929.7|68935.5|68920.5|68951.9|68936.9|68933.1|68918.1|345
1716537300000|2024-05-24 07:55:00|68935.1|68920.1|68938.5|68923.5|68939.4|68924.4|68929.6|68914.6|382
1716537600000|2024-05-24 08:00:00|68938.8|68923.8|68950.6|68935.6|68954.7|68939.7|68938.8|68923.8|433
1716537900000|2024-05-24 08:05:00|68950.4|68935.4|68945.4|68930.4|68958.5|68943.5|68945.2|68930.2|378
1716538200000|2024-05-24 08:10:00|68945.3|68930.3|68945.4|68930.4|68947.3|68932.3|68935.4|68920.4|299
1716538500000|2024-05-24 08:15:00|68947|68932|68952.2|68937.2|68955.3|68940.3|68942.3|68927.3|332
1716538800000|2024-05-24 08:20:00|68952.3|68937.3|68955.1|68940.1|68960.7|68945.7|68951.7|68936.7|349
1716539100000|2024-05-24 08:25:00|68954.7|68939.7|68960.1|68945.1|68962.6|68947.6|68947.2|68932.2|340
1716539400000|2024-05-24 08:30:00|68960.2|68945.2|68950.2|68935.2|68966.4|68951.4|68950.2|68935.2|397
1716539700000|2024-05-24 08:35:00|68950.3|68935.3|68943.7|68928.7|68954.9|68939.9|68936.7|68921.7|379
1716540000000|2024-05-24 08:40:00|68943.6|68928.6|68928.9|68913.9|68943.7|68928.7|68926.3|68911.3|376
1716540300000|2024-05-24 08:45:00|68928.7|68913.7|68920.5|68905.5|68933.5|68918.5|68910.3|68895.3|396
1716540600000|2024-05-24 08:50:00|68921.7|68906.7|68926.4|68911.4|68935|68920|68921.2|68906.2|405
1716540900000|2024-05-24 08:55:00|68926.6|68911.6|68933.4|68918.4|68935.1|68920.1|68921.4|68906.4|449
1716541200000|2024-05-24 09:00:00|68933.1|68918.1|68924.2|68909.2|68940|68925|68921.4|68906.4|407
1716541500000|2024-05-24 09:05:00|68924.1|68909.1|68907.3|68892.3|68924.8|68909.8|68902.1|68887.1|334
1716541800000|2024-05-24 09:10:00|68907.2|68892.2|68902.4|68887.4|68908.4|68893.4|68901|68886|396
1716542100000|2024-05-24 09:15:00|68902.1|68887.1|68908.1|68893.1|68912.8|68897.8|68898.6|68883.6|338
1716542400000|2024-05-24 09:20:00|68908.2|68893.2|68914.2|68899.2|68916.4|68901.4|68908|68893|270
1716542700000|2024-05-24 09:25:00|68914.3|68899.3|68903.1|68888.1|68917|68902|68903.1|68888.1|405
1716543000000|2024-05-24 09:30:00|68903.2|68888.2|68893.4|68878.4|68907.9|68892.9|68893.4|68878.4|360
1716543300000|2024-05-24 09:35:00|68893.2|68878.2|68901.1|68886.1|68904.7|68889.7|68888.6|68873.6|415
1716543600000|2024-05-24 09:40:00|68901.2|68886.2|68912.2|68897.2|68914.6|68899.6|68897.1|68882.1|361
1716543900000|2024-05-24 09:45:00|68912.3|68897.3|68912.7|68897.7|68913.5|68898.5|68905|68890|365
1716544200000|2024-05-24 09:50:00|68912.8|68897.8|68907.7|68892.7|68914.5|68899.5|68906.6|68891.6|366
1716544500000|2024-05-24 09:55:00|68907.8|68892.8|68907.5|68892.5|68915.1|68900.1|68904.2|68889.2|403
1716544800000|2024-05-24 10:00:00|68907.6|68892.6|68895.2|68880.2|68914.4|68899.4|68892.3|68877.3|339
1716545100000|2024-05-24 10:05:00|68895.1|68880.1|68871.2|68856.2|68895.1|68880.1|68868.3|68853.3|321
1716545400000|2024-05-24 10:10:00|68871.1|68856.1|68869.2|68854.2|68871.1|68856.1|68861.3|68846.3|304
1716545700000|2024-05-24 10:15:00|68869.1|68854.1|68859.4|68844.4|68874.6|68859.6|68859.4|68844.4|274
1716546000000|2024-05-24 10:20:00|68859.5|68844.5|68842.3|68827.3|68859.7|68844.7|68840|68822.3|358
1716546300000|2024-05-24 10:25:00|68842.4|68827.4|68840.2|68825.2|68846.7|68831.7|68836.8|68821.8|317
1716546600000|2024-05-24 10:30:00|68840.1|68825.1|68843.8|68828.8|68852.3|68837.3|68838.3|68823.3|356
1716546900000|2024-05-24 10:35:00|68843.6|68828.6|68824.9|68809.9|68843.6|68828.6|68817.9|68802.9|368
1716547200000|2024-05-24 10:40:00|68824.8|68809.8|68821.6|68806.6|68824.9|68809.9|68808.6|68793.6|341
1716547500000|2024-05-24 10:45:00|68821.8|68806.8|68816.6|68801.6|68829|68814|68812.2|68797.2|351
1716547800000|2024-05-24 10:50:00|68815.8|68800.8|68825.5|68810.5|68825.5|68810.5|68811.6|68796.6|302
1716548100000|2024-05-24 10:55:00|68825.4|68810.4|68833.8|68818.8|68833.8|68818.8|68818.6|68803.6|391
1716548400000|2024-05-24 11:00:00|68834.1|68819.1|68837.7|68822.7|68839.5|68824.5|68827.8|68812.8|365
1716548700000|2024-05-24 11:05:00|68837.6|68822.6|68843.8|68828.8|68846.4|68831.4|68836.9|68818.9|278
1716549000000|2024-05-24 11:10:00|68844|68829|68865.1|68850.1|68866|68851|68844|68829|343
1716549300000|2024-05-24 11:15:00|68865.2|68850.2|68867.3|68852.3|68870.5|68855.5|68858.7|68843.7|368
1716549600000|2024-05-24 11:20:00|68867.2|68852.2|68857.4|68842.4|68870|68855|68855.4|68840.4|290
1716549900000|2024-05-24 11:25:00|68857.5|68842.5|68859.2|68844.2|68864.1|68849.1|68850.3|68835.3|395
1716550200000|2024-05-24 11:30:00|68859.3|68844.3|68862.3|68847.3|68865.3|68850.3|68857.3|68842.3|295
1716550500000|2024-05-24 11:35:00|68862.4|68847.4|68852.3|68837.3|68870.1|68855.1|68851.9|68836.9|278
1716550800000|2024-05-24 11:40:00|68852.4|68837.4|68839.3|68824.3|68852.4|68837.4|68839.1|68824.1|290
1716551100000|2024-05-24 11:45:00|68839.4|68824.4|68839|68824|68846.6|68831.6|68838.5|68823.5|345
1716551400000|2024-05-24 11:50:00|68838.9|68823.9|68831.4|68816.4|68841.6|68826.6|68831.4|68816.4|323
1716551700000|2024-05-24 11:55:00|68831.1|68816.1|68832|68817|68833.6|68818.6|68819.1|68804.1|425
1716552000000|2024-05-24 12:00:00|68831.9|68816.9|68821|68806|68841.6|68826.6|68814.6|68799.6|562
1716552300000|2024-05-24 12:05:00|68821.1|68806.1|68836.7|68821.7|68837.6|68822.6|68820.9|68805.9|444
1716552600000|2024-05-24 12:10:00|68836.1|68821.1|68824.1|68809.1|68836.6|68821.6|68820.9|68805.9|427
1716552900000|2024-05-24 12:15:00|68823.9|68808.9|68812.7|68797.7|68826.8|68811.8|68812.7|68797.7|402
1716553200000|2024-05-24 12:20:00|68812.8|68797.8|68818.1|68803.1|68827.3|68812.3|68812.6|68797.6|464
1716553500000|2024-05-24 12:25:00|68818.2|68803.2|68829.2|68809.2|68829.2|68814.1|68810|68795|418
1716553800000|2024-05-24 12:30:00|68829.6|68809.6|68811.9|68796.9|68852.9|68832.9|68802.8|68787.8|710
1716554100000|2024-05-24 12:35:00|68812|68797|68787.3|68772.3|68816.1|68797|68780.4|68765.4|609
1716554400000|2024-05-24 12:40:00|68787.4|68772.4|68779.9|68764.9|68787.5|68772.5|68765.9|68750.9|501
1716554700000|2024-05-24 12:45:00|68780.1|68765.1|68771.8|68756.8|68789.9|68774.9|68768.1|68753.1|504
1716555000000|2024-05-24 12:50:00|68771.4|68756.4|68765.1|68750.1|68773.3|68758.3|68749.1|68734.1|515
1716555300000|2024-05-24 12:55:00|68765.3|68750.3|68764.4|68749.4|68772.9|68757.9|68749.8|68734.8|470
1716555600000|2024-05-24 13:00:00|68764.3|68749.3|68764.6|68749.6|68778.8|68763.8|68755.4|68740.4|625
1716555900000|2024-05-24 13:05:00|68764.1|68749.1|68772.5|68757.5|68777.7|68762.7|68763|68748|450
1716556200000|2024-05-24 13:10:00|68772.2|68757.2|68773.1|68758.1|68774.3|68759.3|68762|68747|458
1716556500000|2024-05-24 13:15:00|68773|68758|68768.4|68753.4|68786|68771|68763.7|68748.7|469
1716556800000|2024-05-24 13:20:00|68771.2|68756.2|68773.3|68758.3|68781|68766|68769.2|68754.2|470
1716557100000|2024-05-24 13:25:00|68772.3|68757.3|68761.1|68746.1|68775|68760|68752.9|68737.9|509
1716557400000|2024-05-24 13:30:00|68759.2|68744.2|68781.9|68766.9|68781.9|68766.9|68751.2|68736.2|603
1716557700000|2024-05-24 13:35:00|68781.8|68766.8|68784.1|68769.1|68788.5|68773.5|68774.5|68759.5|517
1716558000000|2024-05-24 13:40:00|68784.3|68769.3|68792.5|68777.5|68799.7|68784.7|68784.2|68769.2|514
1716558300000|2024-05-24 13:45:00|68792.3|68777.3|68803.3|68788.3|68809.3|68794.3|68792|68777|493
1716558600000|2024-05-24 13:50:00|68803.2|68788.2|68806.8|68791.8|68809.6|68794.6|68799.7|68784.7|441
1716558900000|2024-05-24 13:55:00|68806.7|68791.7|68827.7|68788.7|68827.9|68808.4|68798.2|68783.2|530
1716559200000|2024-05-24 14:00:00|68827|68786.8|68791|68776|68827|68796.2|68784.9|68764.9|686
1716559500000|2024-05-24 14:05:00|68790.9|68775.9|68784.3|68769.3|68797.3|68782.3|68771.8|68756.8|647
1716559800000|2024-05-24 14:10:00|68784.4|68769.4|68788|68773|68790.1|68775.1|68772.1|68757.1|593
1716560100000|2024-05-24 14:15:00|68787.9|68772.9|68803.7|68788.7|68808.7|68793.7|68787|68772|584
1716560400000|2024-05-24 14:20:00|68804.6|68789.6|68794.8|68779.8|68821.4|68806.4|68793.3|68778.3|593
1716560700000|2024-05-24 14:25:00|68794.9|68779.9|68792.1|68777.1|68798.6|68783.6|68783.3|68768.3|595
1716561000000|2024-05-24 14:30:00|68792.2|68777.2|68784.3|68769.3|68792.2|68777.2|68768.4|68753.4|525
1716561300000|2024-05-24 14:35:00|68784.2|68769.2|68800.3|68785.3|68801.5|68786.5|68784.1|68769.1|444
1716561600000|2024-05-24 14:40:00|68800.4|68785.4|68790.3|68775.3|68810.1|68795.1|68785.5|68770.5|488
1716561900000|2024-05-24 14:45:00|68790.1|68775.1|68787.7|68772.7|68799|68784|68779.5|68764.5|537
1716562200000|2024-05-24 14:50:00|68787.6|68772.6|68809|68794|68817|68802|68787.1|68772.1|516
1716562500000|2024-05-24 14:55:00|68808.9|68793.9|68799.7|68784.7|68809|68794|68792.6|68777.6|482
1716562800000|2024-05-24 15:00:00|68799.6|68784.6|68776.3|68761.3|68802.2|68787.2|68773.4|68758.4|517
1716563100000|2024-05-24 15:05:00|68776.2|68761.2|68770.5|68755.5|68780.6|68765.6|68764.2|68749.2|486
1716563400000|2024-05-24 15:10:00|68770.4|68755.4|68758.8|68743.8|68771.5|68756.5|68758.6|68743.6|453
1716563700000|2024-05-24 15:15:00|68758.7|68743.7|68765.5|68750.5|68769.8|68754.8|68751.9|68736.9|502
1716564000000|2024-05-24 15:20:00|68765.3|68750.3|68751.9|68731.9|68766.7|68751.7|68751.9|68731.9|508
1716564300000|2024-05-24 15:25:00|68751.8|68731.8|68754.2|68739.2|68758.1|68743.1|68747.3|68728.5|399
1716564600000|2024-05-24 15:30:00|68754.1|68739.1|68747.9|68732.9|68754.1|68739.1|68737.9|68722.9|340
1716564900000|2024-05-24 15:35:00|68747.8|68732.8|68773.7|68758.7|68777.2|68762.2|68744.2|68729.2|472
1716565200000|2024-05-24 15:40:00|68773.8|68758.8|68776.9|68761.9|68779.2|68764.2|68763.2|68748.2|387
1716565500000|2024-05-24 15:45:00|68777|68762|68776.4|68761.4|68785.7|68770.7|68775.2|68760.2|377
1716565800000|2024-05-24 15:50:00|68776.3|68761.3|68764.5|68749.5|68776.3|68761.3|68761.7|68746.7|338
1716566100000|2024-05-24 15:55:00|68764.4|68749.4|68768.9|68753.9|68772.7|68757.7|68759.5|68744.5|370
1716566400000|2024-05-24 16:00:00|68769|68754|68775.7|68760.7|68781.9|68766.9|68767.2|68752.2|317
1716566700000|2024-05-24 16:05:00|68775.6|68760.6|68778.2|68763.2|68781.3|68766.3|68767|68752|348
1716567000000|2024-05-24 16:10:00|68778.3|68763.3|68758.4|68743.4|68778.3|68763.3|68754.9|68739.9|380
1716567300000|2024-05-24 16:15:00|68758|68743|68754.7|68739.7|68762.8|68747.8|68753.2|68738.2|286
1716567600000|2024-05-24 16:20:00|68754.2|68739.2|68749.1|68734.1|68758.2|68743.2|68749|68734|294
1716567900000|2024-05-24 16:25:00|68749|68734|68735.5|68720.5|68749.3|68734.3|68726.2|68711.2|391
1716568200000|2024-05-24 16:30:00|68735.4|68720.4|68744.8|68729.8|68751.2|68736.2|68734.1|68719.1|332
1716568500000|2024-05-24 16:35:00|68744.9|68729.9|68753.4|68738.4|68755.5|68739.1|68744.9|68729.9|307
1716568800000|2024-05-24 16:40:00|68753.3|68738.3|68769.9|68754.9|68770.2|68755.2|68753.2|68738.2|319
1716569100000|2024-05-24 16:45:00|68770.1|68755.1|68783.5|68768.5|68785.5|68769.9|68768.1|68751.4|310
1716569400000|2024-05-24 16:50:00|68783.6|68768.6|68787.5|68772.5|68793.8|68778.8|68783.5|68768.5|286
1716569700000|2024-05-24 16:55:00|68787.2|68772.2|68799.9|68779.9|68802|68787|68786.8|68771.8|365
1716570000000|2024-05-24 17:00:00|68800|68780|68802.3|68787.3|68803.2|68788.2|68792.1|68777.1|280
1716570300000|2024-05-24 17:05:00|68802.4|68787.4|68800.5|68785.5|68804.6|68789.6|68793.7|68778.7|298
1716570600000|2024-05-24 17:10:00|68800.6|68785.6|68785.3|68770.3|68800.8|68785.8|68783.8|68768.8|259
1716570900000|2024-05-24 17:15:00|68785.1|68770.1|68778.7|68763.7|68785.3|68770.3|68777.7|68762.7|239
1716571200000|2024-05-24 17:20:00|68778.5|68763.5|68780.1|68765.1|68780.6|68765.6|68773.3|68758.3|209
1716571500000|2024-05-24 17:25:00|68780|68765|68771.1|68756.1|68780|68765|68764.5|68749.5|301
1716571800000|2024-05-24 17:30:00|68770.9|68755.9|68775.1|68760.1|68782.3|68767.3|68770.9|68755.9|350
1716572100000|2024-05-24 17:35:00|68774.9|68759.9|68767.5|68747.5|68774.9|68759.9|68765|68747.2|260
1716572400000|2024-05-24 17:40:00|68767.6|68747.6|68768.4|68753.4|68776.2|68761.2|68765.8|68747.6|346
1716572700000|2024-05-24 17:45:00|68768.5|68753.5|68765.4|68750.4|68773.1|68758.1|68765.3|68750.3|309
1716573000000|2024-05-24 17:50:00|68765.3|68750.3|68767.6|68752.6|68767.6|68752.6|68762.2|68747.2|361
1716573300000|2024-05-24 17:55:00|68767.7|68752.7|68766.1|68751.1|68770.7|68755.7|68760.5|68745.5|424
1716573600000|2024-05-24 18:00:00|68766.2|68751.2|68762.9|68747.9|68770.8|68755.8|68760.4|68745.4|291
1716573900000|2024-05-24 18:05:00|68763|68748|68765.2|68750.2|68766.3|68751.3|68759|68744|256
1716574200000|2024-05-24 18:10:00|68765|68750|68762|68747|68771.4|68756.4|68761.5|68746.5|297
1716574500000|2024-05-24 18:15:00|68762.1|68747.1|68759.3|68744.3|68763.7|68748.7|68758.8|68743.8|288
1716574800000|2024-05-24 18:20:00|68759.2|68744.2|68778.4|68763.4|68778.6|68763.6|68759|68744|359
1716575100000|2024-05-24 18:25:00|68778.8|68763.8|68782|68767|68782.1|68767.1|68775|68756.2|344
1716575400000|2024-05-24 18:30:00|68781.7|68766.7|68777.1|68762.1|68782.3|68767.3|68773.8|68758.8|371
1716575700000|2024-05-24 18:35:00|68777|68762|68781.8|68766.8|68783.2|68768.2|68776.3|68761.3|291
1716576000000|2024-05-24 18:40:00|68781.9|68766.9|68785.9|68765.9|68791.5|68776.5|68781.4|68763.1|337
1716576300000|2024-05-24 18:45:00|68785.8|68765.8|68783.1|68768.1|68786.6|68768.7|68778.6|68758.6|237
1716576600000|2024-05-24 18:50:00|68783|68768|68778.8|68758.8|68783.6|68768.6|68775.7|68755.7|227
1716576900000|2024-05-24 18:55:00|68778.9|68758.9|68779.5|68764.5|68783.1|68768.1|68776.4|68758.8|264
1716577200000|2024-05-24 19:00:00|68780|68765|68787.8|68767.8|68792.8|68777.8|68780|68763.2|402
1716577500000|2024-05-24 19:05:00|68787.9|68767.9|68790.7|68770.7|68790.8|68770.8|68785.6|68765.6|296
1716577800000|2024-05-24 19:10:00|68790.6|68770.6|68790.3|68775.3|68791|68775.9|68785.4|68768.1|241
1716578100000|2024-05-24 19:15:00|68790.4|68775.4|68784.4|68769.4|68791|68776|68781.7|68766.7|244
1716578400000|2024-05-24 19:20:00|68784.3|68769.3|68784.2|68769.2|68788.2|68773.2|68784.2|68769.2|252
1716578700000|2024-05-24 19:25:00|68784.3|68769.3|68781.1|68766.1|68784.9|68769.9|68779.9|68764.9|207
1716579000000|2024-05-24 19:30:00|68781.2|68766.2|68778.5|68763.5|68785.8|68769.7|68777.7|68760.5|270
1716579300000|2024-05-24 19:35:00|68778.4|68763.4|68787.4|68767.4|68787.9|68771|68777.7|68761.5|186
1716579600000|2024-05-24 19:40:00|68787.5|68767.5|68786|68771|68792.5|68775.5|68785|68765.8|216
1716579900000|2024-05-24 19:45:00|68785.9|68770.9|68786.2|68766.2|68788.9|68770.9|68781.2|68761.2|331
1716580200000|2024-05-24 19:50:00|68786.1|68766.1|68784.4|68764.4|68787.3|68767.3|68784|68764|252
1716580500000|2024-05-24 19:55:00|68784.5|68764.5|68784.5|68764.5|68789.9|68769.9|68783.4|68763.4|284
1716580800000|2024-05-24 20:00:00|68784.8|68764.8|68784.3|68764.3|68787.5|68768.1|68782.3|68763.9|184
1716581100000|2024-05-24 20:05:00|68784.4|68764.4|68785.2|68765.2|68785.5|68765.5|68784|68764|128
1716581400000|2024-05-24 20:10:00|68785.4|68765.4|68787.3|68767.3|68788.6|68770.1|68781.2|68763.9|137
1716581700000|2024-05-24 20:15:00|68786.9|68766.9|68795.1|68775.1|68795.3|68775.3|68783.8|68766.9|188
1716582000000|2024-05-24 20:20:00|68795.2|68775.2|68796.3|68776.3|68799.9|68779.9|68793.8|68773.8|229
1716582300000|2024-05-24 20:25:00|68796.4|68776.4|68780.9|68760|68797.4|68777.4|68757.8|68734.1|273
1716582600000|2024-05-24 20:30:00|68780.7|68760.3|68780.2|68760.2|68782.5|68762.5|68775.2|68751.8|337
1716582900000|2024-05-24 20:35:00|68780.3|68760.3|68790.2|68770.2|68790.4|68770.4|68780.2|68760.2|242
1716583200000|2024-05-24 20:40:00|68790.3|68770.3|68787.4|68767.4|68791.4|68771.4|68786.6|68766.6|176
1716583500000|2024-05-24 20:45:00|68788|68768|68789.7|68769.7|68791.2|68771.2|68786.5|68766.5|239
1716583800000|2024-05-24 20:50:00|68790.3|68770.3|68800.6|68780.6|68802.2|68782.2|68790|68770|368
1716584100000|2024-05-24 20:55:00|68801.4|68781.4|68819.6|68759.3|68833.6|68787.6|68794|68725|438
1716753600000|2024-05-26 20:00:00|68855|68741|68855|68741|68855|68741|68855|68741|1
1716753900000|2024-05-26 20:05:00|68857.4|68751.1|68863.8|68751|68863.9|68751.1|68857.4|68751|3
1716754200000|2024-05-26 20:10:00|68863.7|68751.1|68865.6|68752.2|68865.6|68752.2|68863.3|68751.1|6
1716754500000|2024-05-26 20:15:00|68863.2|68751.1|68838.3|68742|68863.2|68766|68796|68742|4
1716754800000|2024-05-26 20:20:00|68835.9|68742.3|68826.7|68722|68835.9|68742.3|68826.7|68721|5
1716755400000|2024-05-26 20:30:00|68834.3|68720.3|68822.3|68716.6|68834.3|68725.3|68815.3|68716.6|5
1716755700000|2024-05-26 20:35:00|68822.2|68713.8|68827.8|68713.8|68827.8|68713.8|68822.2|68713.8|2
1716756000000|2024-05-26 20:40:00|68782.9|68752.9|68827.8|68713.8|68827.8|68752.9|68782.9|68713.8|2
1716756300000|2024-05-26 20:45:00|68825.3|68716.3|68820.3|68721.3|68825.3|68721.3|68820.3|68716.3|2
1716756600000|2024-05-26 20:50:00|68813.1|68714.1|68820.2|68721.2|68820.2|68721.2|68813.1|68714.1|2
1716757200000|2024-05-26 21:00:00|68824.5|68726.6|68823.2|68726.6|68824.5|68726.6|68823.2|68726.6|14
1716757500000|2024-05-26 21:05:00|68794.7|68740.3|68825|68726|68842.1|68756.6|68794.7|68725.4|77
1716757800000|2024-05-26 21:10:00|68829.3|68730.3|68847|68748.4|68849.5|68767.1|68804.9|68730.3|158
1716758100000|2024-05-26 21:15:00|68848|68749|68820.2|68762.9|68848|68773.3|68816|68748.4|243
1716758400000|2024-05-26 21:20:00|68820.6|68763.2|68838.3|68740.9|68840|68771.1|68810.5|68738.8|80
1716758700000|2024-05-26 21:25:00|68831.6|68740.7|68818.5|68753.3|68839.1|68762.1|68807.1|68740|84
1716759000000|2024-05-26 21:30:00|68818|68752.9|68834.4|68739.8|68836|68753.1|68812.7|68738.2|73
1716759300000|2024-05-26 21:35:00|68826.3|68743.5|68825.3|68744.5|68834.3|68744.6|68811.2|68739.8|42
1716759600000|2024-05-26 21:40:00|68811|68744.8|68815.5|68736.6|68829.6|68745.6|68811|68732.8|42
1716759900000|2024-05-26 21:45:00|68815.4|68739|68824.8|68740.2|68832.7|68740.9|68809.2|68737.9|31
1716760200000|2024-05-26 21:50:00|68818.7|68740.1|68818.6|68756.9|68830.7|68764.3|68805|68736.1|115
1716760500000|2024-05-26 21:55:00|68818.1|68756.5|68828.7|68748.2|68829.2|68761.9|68805.9|68748.1|131
1716760800000|2024-05-26 22:00:00|68841.7|68748.4|68780.7|68733.4|68841.7|68748.4|68779.4|68718.2|219
1716761100000|2024-05-26 22:05:00|68781.5|68733.5|68790.1|68737.8|68792.9|68740.8|68781.5|68732.6|136
1716761400000|2024-05-26 22:10:00|68789.5|68738.1|68787.1|68739.3|68795|68742|68783.9|68734.3|177
1716761700000|2024-05-26 22:15:00|68787|68739.2|68782.2|68738.6|68787.5|68742.4|68780.6|68732.4|168
1716762000000|2024-05-26 22:20:00|68782.1|68738.8|68783.3|68740.1|68784.5|68742.9|68777.7|68738.7|189
1716762300000|2024-05-26 22:25:00|68782.9|68739.2|68780.6|68739.2|68787.6|68747|68776.9|68736.1|188
1716762600000|2024-05-26 22:30:00|68780.5|68738.7|68780.7|68739.2|68781.8|68739.4|68774.3|68732.5|278
1716762900000|2024-05-26 22:35:00|68780.8|68739.4|68779.9|68738.1|68781.2|68741.3|68772.5|68734.5|207
1716763200000|2024-05-26 22:40:00|68779.4|68737.3|68778.4|68736.3|68780.3|68738.8|68775.2|68735.6|211
1716763500000|2024-05-26 22:45:00|68778|68735.9|68779.4|68737.5|68779.7|68739.1|68771.7|68733.7|191
1716763800000|2024-05-26 22:50:00|68779.5|68737.4|68781.7|68740|68782.1|68742.3|68774.4|68736.1|207
1716764100000|2024-05-26 22:55:00|68781.8|68739.9|68777.2|68737.2|68784.2|68743.8|68772.4|68736.8|219
1716764400000|2024-05-26 23:00:00|68778.1|68737.4|68778.7|68753.6|68786.1|68756.9|68771|68736.6|286
1716764700000|2024-05-26 23:05:00|68778.8|68753.7|68779.7|68751.3|68784.2|68755.4|68776.8|68746.3|256
1716765000000|2024-05-26 23:10:00|68781.1|68751.4|68781.8|68753.6|68785.2|68759.6|68779|68749.7|264
1716765300000|2024-05-26 23:15:00|68781.7|68753.8|68782.1|68753.8|68786.1|68758.5|68779.1|68750.2|212
1716765600000|2024-05-26 23:20:00|68781.9|68753.7|68780.2|68757.8|68785.5|68760.3|68779.1|68750|294
1716765900000|2024-05-26 23:25:00|68780.4|68757.7|68780.4|68760.4|68786.4|68760.6|68780|68751.4|251
1716766200000|2024-05-26 23:30:00|68781.1|68761.1|68794.6|68766.4|68797.5|68769.2|68781.1|68756.8|254
1716766500000|2024-05-26 23:35:00|68794.7|68766.7|68794.7|68766.3|68800.3|68771.9|68792.1|68761.2|258
1716766800000|2024-05-26 23:40:00|68794.8|68766.2|68791.8|68771.8|68797|68776.4|68788.7|68765.3|278
1716767100000|2024-05-26 23:45:00|68791.9|68771.9|68788.9|68768.9|68792.6|68772.6|68787.7|68767.7|240
1716767400000|2024-05-26 23:50:00|68789|68769|68788.4|68768.4|68791.6|68771.6|68782.1|68762.1|242
1716767700000|2024-05-26 23:55:00|68788.3|68768.3|68791.2|68771.2|68794.1|68774.1|68786.7|68766.7|322
1716768000000|2024-05-27 00:00:00|68791.1|68771.1|68781.4|68761.4|68793.4|68773.4|68780.9|68760.9|320
1716768300000|2024-05-27 00:05:00|68781.3|68761.3|68778.3|68758.3|68785.8|68765.8|68776.1|68756.1|277
1716768600000|2024-05-27 00:10:00|68778.4|68758.4|68780.4|68760.4|68785.7|68765.7|68776.8|68756.8|282
1716768900000|2024-05-27 00:15:00|68780.5|68760.5|68786.8|68766.8|68789|68769|68780.3|68760.3|311
1716769200000|2024-05-27 00:20:00|68786.9|68766.9|68781.8|68761.8|68791.2|68771.2|68779.4|68759.4|286
1716769500000|2024-05-27 00:25:00|68781.9|68761.9|68787.4|68767.4|68791.1|68771.1|68779.5|68759.5|244
1716769800000|2024-05-27 00:30:00|68787.5|68767.5|68782.1|68762.1|68787.5|68767.5|68779.8|68759.8|293
1716770100000|2024-05-27 00:35:00|68782|68762|68782.9|68762.9|68788.3|68768.3|68781.2|68761.2|288
1716770400000|2024-05-27 00:40:00|68782.8|68762.8|68784.8|68764.8|68789.9|68769.9|68782|68762|306
1716770700000|2024-05-27 00:45:00|68783.2|68763.2|68781.2|68761.2|68785.3|68765.3|68779.3|68759.3|259
1716771000000|2024-05-27 00:50:00|68781.3|68761.3|68781.3|68761.3|68788.6|68768.6|68778.6|68758.6|294
1716771300000|2024-05-27 00:55:00|68783.3|68763.3|68776|68756|68783.3|68763.3|68772.7|68752.7|320
1716771600000|2024-05-27 01:00:00|68776.3|68756.3|68766.9|68746.9|68779.3|68759.3|68764.1|68744.1|351
1716771900000|2024-05-27 01:05:00|68766.4|68746.4|68768.9|68748.9|68774.3|68754.3|68766.1|68746.1|283
1716772200000|2024-05-27 01:10:00|68768.8|68748.8|68763.1|68743.1|68778|68758|68761.9|68741.9|344
1716772500000|2024-05-27 01:15:00|68763.2|68743.2|68770.3|68750.3|68772.9|68752.9|68763.2|68743.2|381
1716772800000|2024-05-27 01:20:00|68770.1|68750.1|68767.2|68747.2|68779.1|68759.1|68765.1|68745.1|328
1716773100000|2024-05-27 01:25:00|68767.1|68747.1|68761.8|68741.8|68771.8|68751.8|68761.6|68741.6|251
1716773400000|2024-05-27 01:30:00|68761.5|68741.5|68763.8|68743.8|68766.5|68746.5|68757.9|68737.9|352
1716773700000|2024-05-27 01:35:00|68763.7|68743.7|68764.4|68744.4|68769.9|68749.9|68763|68743|319
1716774000000|2024-05-27 01:40:00|68764.3|68744.3|68763.8|68743.8|68772.7|68752.7|68763.2|68743.2|300
1716774300000|2024-05-27 01:45:00|68763.7|68743.7|68767.1|68747.1|68771.9|68751.9|68760.6|68740.6|347
1716774600000|2024-05-27 01:50:00|68767.2|68747.2|68764.2|68744.2|68771.8|68751.8|68764|68744|304
1716774900000|2024-05-27 01:55:00|68764.1|68744.1|68771.8|68751.8|68771.8|68751.8|68763.4|68743.4|297
1716775200000|2024-05-27 02:00:00|68771.7|68751.7|68764.3|68744.3|68773.8|68753.8|68761.3|68741.3|305
1716775500000|2024-05-27 02:05:00|68764.2|68744.2|68765.6|68745.6|68766.6|68746.6|68755.8|68735.8|294
1716775800000|2024-05-27 02:10:00|68765.5|68745.5|68766.4|68746.4|68768.1|68748.1|68762.1|68742.1|271
1716776100000|2024-05-27 02:15:00|68766.5|68746.5|68761.5|68741.5|68767.9|68747.9|68761.2|68741.2|293
1716776400000|2024-05-27 02:20:00|68761.3|68741.3|68764.8|68744.8|68769|68749|68760.1|68740.1|253
1716776700000|2024-05-27 02:25:00|68764.7|68744.7|68778.2|68758.2|68780.1|68760.1|68761.6|68741.6|219
1716777000000|2024-05-27 02:30:00|68777.6|68757.6|68778.4|68758.4|68784|68764|68773.4|68753.4|327
1716777300000|2024-05-27 02:35:00|68778.8|68758.8|68776.6|68756.6|68784|68764|68775.5|68755.5|193
1716777600000|2024-05-27 02:40:00|68776.7|68756.7|68779.9|68759.9|68781.4|68761.4|68773|68753|239
1716777900000|2024-05-27 02:45:00|68779.8|68759.8|68776.3|68756.3|68780.1|68760.1|68772.1|68752.1|300
1716778200000|2024-05-27 02:50:00|68776.2|68756.2|68772.5|68752.5|68776.9|68756.9|68770.4|68750.4|239
1716778500000|2024-05-27 02:55:00|68772.6|68752.6|68771.8|68751.8|68773.8|68753.8|68767.5|68747.5|254
1716778800000|2024-05-27 03:00:00|68771.7|68751.7|68769.5|68749.5|68771.9|68751.9|68766.9|68746.9|289
1716779100000|2024-05-27 03:05:00|68769.6|68749.6|68769.9|68749.9|68771.9|68751.9|68765.7|68745.7|260
1716779400000|2024-05-27 03:10:00|68770|68750|68769.5|68749.5|68771.9|68751.9|68767|68747|267
1716779700000|2024-05-27 03:15:00|68768.8|68748.8|68768.8|68748.8|68773.8|68753.8|68768.2|68748.2|232
1716780000000|2024-05-27 03:20:00|68768.7|68748.7|68769|68749|68773.7|68753.7|68766.7|68746.7|300
1716780300000|2024-05-27 03:25:00|68768.1|68748.1|68771.1|68751.1|68772.1|68752.1|68763.8|68743.8|184
1716780600000|2024-05-27 03:30:00|68771.2|68751.2|68780.6|68760.6|68780.6|68760.6|68769.1|68749.1|284
1716780900000|2024-05-27 03:35:00|68780.8|68760.8|68781.6|68761.6|68785.3|68765.3|68779.8|68759.8|256
1716781200000|2024-05-27 03:40:00|68781.5|68761.5|68782.1|68762.1|68782.2|68762.2|68778.7|68758.7|248
1716781500000|2024-05-27 03:45:00|68781.9|68761.9|68777.1|68757.1|68784.3|68764.3|68772.8|68752.8|321
1716781800000|2024-05-27 03:50:00|68777.2|68757.2|68779.5|68759.5|68781.9|68761.9|68777.1|68757.1|265
1716782100000|2024-05-27 03:55:00|68779.7|68759.7|68775.5|68755.5|68780.5|68760.5|68774.7|68754.7|207
1716782400000|2024-05-27 04:00:00|68775.2|68755.2|68781.2|68761.2|68782|68762|68771.4|68751.4|279
1716782700000|2024-05-27 04:05:00|68781.3|68761.3|68786.2|68766.2|68786.7|68766.7|68779.3|68759.3|216
1716783000000|2024-05-27 04:10:00|68786.1|68766.1|68781.6|68761.6|68786.8|68766.8|68777.9|68757.9|233
1716783300000|2024-05-27 04:15:00|68781.7|68761.7|68782|68762|68784.4|68764.4|68778.5|68758.5|227
1716783600000|2024-05-27 04:20:00|68781.8|68761.8|68783.1|68763.1|68785.5|68765.5|68780.3|68760.3|252
1716783900000|2024-05-27 04:25:00|68783|68763|68777.5|68757.5|68785.5|68765.5|68777.5|68757.5|243
1716784200000|2024-05-27 04:30:00|68777.4|68757.4|68778.5|68758.5|68781.3|68761.3|68775.5|68755.5|244
1716784500000|2024-05-27 04:35:00|68778.4|68758.4|68774.9|68754.9|68780.4|68760.4|68772.9|68752.9|229
1716784800000|2024-05-27 04:40:00|68775.2|68755.2|68773.1|68753.1|68777.7|68757.7|68771.6|68751.6|254
1716785100000|2024-05-27 04:45:00|68773.2|68753.2|68774.9|68754.9|68777.8|68757.8|68770.8|68750.8|226
1716785400000|2024-05-27 04:50:00|68774.8|68754.8|68772.1|68752.1|68777.8|68757.8|68769.8|68749.8|231
1716785700000|2024-05-27 04:55:00|68772.2|68752.2|68776.6|68756.6|68779.9|68759.9|68771.6|68751.6|230
1716786000000|2024-05-27 05:00:00|68776.8|68756.8|68781.4|68761.4|68782.7|68762.7|68775.7|68755.7|315
1716786300000|2024-05-27 05:05:00|68781.5|68761.5|68779.8|68759.8|68783.2|68763.2|68777|68757|289
1716786600000|2024-05-27 05:10:00|68779.9|68759.9|68777.8|68757.8|68781.7|68761.7|68775.7|68755.7|272
1716786900000|2024-05-27 05:15:00|68777.6|68757.6|68777.6|68757.6|68780|68760|68775|68755|258
1716787200000|2024-05-27 05:20:00|68777.7|68757.7|68781.3|68761.3|68782.3|68762.3|68775.1|68755.1|243
1716787500000|2024-05-27 05:25:00|68781.4|68761.4|68777.2|68757.2|68782.5|68762.5|68776|68756|249
1716787800000|2024-05-27 05:30:00|68777|68757|68778.7|68758.7|68781.4|68761.4|68775.1|68755.1|296
1716788100000|2024-05-27 05:35:00|68778.2|68758.2|68780.7|68760.7|68782.3|68762.3|68777.5|68757.5|244
1716788400000|2024-05-27 05:40:00|68780.5|68760.5|68777.9|68757.9|68781.3|68761.3|68776.4|68756.4|396
1716788700000|2024-05-27 05:45:00|68777.8|68757.8|68776.9|68756.9|68779.2|68759.2|68775.7|68755.7|323
1716789000000|2024-05-27 05:50:00|68777|68757|68777.8|68757.8|68780.6|68760.6|68773|68753|208
1716789300000|2024-05-27 05:55:00|68777.9|68757.9|68775.8|68755.8|68781.3|68761.3|68773.5|68753.5|324
1716789600000|2024-05-27 06:00:00|68774.2|68754.2|68786.9|68766.9|68788.5|68768.5|68774.2|68754.2|453
1716789900000|2024-05-27 06:05:00|68786.7|68766.7|68786.6|68766.6|68792.4|68772.4|68782.2|68762.2|409
1716790200000|2024-05-27 06:10:00|68786.5|68766.5|68801.1|68786.1|68806.6|68790.5|68786.5|68766.5|343
1716790500000|2024-05-27 06:15:00|68801.3|68786.3|68801.7|68786.7|68806.6|68791.6|68797.4|68782.4|284
1716790800000|2024-05-27 06:20:00|68801.8|68786.8|68796.3|68776.3|68804.4|68787.3|68796|68776|252
1716791100000|2024-05-27 06:25:00|68796.4|68776.4|68788.9|68768.9|68798.2|68778.2|68788.5|68768.5|295
1716791400000|2024-05-27 06:30:00|68788.8|68768.8|68792|68777|68792.8|68777.8|68787.3|68768.8|300
1716791700000|2024-05-27 06:35:00|68792.3|68777.3|68787.6|68767.6|68797.6|68777.9|68787.6|68767.6|282
1716792000000|2024-05-27 06:40:00|68787.5|68767.5|68785.6|68765.6|68788.5|68768.5|68780.9|68760.9|408
1716792300000|2024-05-27 06:45:00|68785.4|68765.4|68783.8|68763.8|68786.6|68768.6|68782.8|68763|274
1716792600000|2024-05-27 06:50:00|68783.7|68763.7|68775.3|68755.3|68785.3|68766.1|68774.9|68754.9|368
1716792900000|2024-05-27 06:55:00|68775.4|68755.4|68766.8|68746.8|68776.9|68756.9|68764.9|68744.9|426
1716793200000|2024-05-27 07:00:00|68766.7|68746.7|68779.7|68759.7|68779.8|68762.9|68763.7|68743.7|520
1716793500000|2024-05-27 07:05:00|68779.6|68759.6|68787.5|68767.5|68790.6|68770.6|68779.6|68759.6|612
1716793800000|2024-05-27 07:10:00|68787.6|68767.6|68782|68767|68787.6|68772|68780|68765|275
1716794100000|2024-05-27 07:15:00|68781.8|68766.8|68769.5|68754.5|68787.5|68772.5|68769.2|68754.2|312
1716794400000|2024-05-27 07:20:00|68769.6|68754.6|68769.9|68754.9|68773.3|68756.3|68757.1|68742.1|394
1716794700000|2024-05-27 07:25:00|68770|68755|68777|68762|68783.8|68768.8|68769.6|68754.6|381
1716795000000|2024-05-27 07:30:00|68776.9|68761.9|68775.8|68760.8|68780|68762.4|68766.8|68751.8|381
1716795300000|2024-05-27 07:35:00|68776|68761|68780.2|68765.2|68784.1|68769.1|68773.1|68758.1|299
1716795600000|2024-05-27 07:40:00|68780.3|68765.3|68772.7|68757.7|68780.5|68765.5|68769.7|68754.7|281
1716795900000|2024-05-27 07:45:00|68772.9|68757.9|68773.5|68758.5|68778.1|68762.3|68771.6|68755.5|235
1716796200000|2024-05-27 07:50:00|68773.4|68758.4|68769.8|68754.8|68777|68762|68767.5|68752.5|266
1716796500000|2024-05-27 07:55:00|68769.7|68754.7|68774|68754|68774|68754.7|68762.7|68745.2|497
1716796800000|2024-05-27 08:00:00|68772.6|68752.6|68802.2|68787.2|68807.3|68789.4|68769.7|68749.7|417
1716797100000|2024-05-27 08:05:00|68802.1|68787.1|68783.9|68763.9|68805.2|68789.5|68782.6|68763|389
1716797400000|2024-05-27 08:10:00|68784|68764|68781.7|68766.7|68790.3|68770.3|68772.4|68752.4|394
1716797700000|2024-05-27 08:15:00|68781.8|68766.8|68786.2|68771.2|68789.5|68774.5|68779.9|68762.4|322
1716798000000|2024-05-27 08:20:00|68786.5|68771.5|68783.4|68768.4|68790.7|68774.2|68777.9|68762.9|313
1716798300000|2024-05-27 08:25:00|68783.3|68768.3|68777|68762|68783.3|68768.3|68768.3|68753.3|300
1716798600000|2024-05-27 08:30:00|68776.9|68761.9|68769.9|68754.9|68776.9|68761.9|68767.9|68752.9|270
1716798900000|2024-05-27 08:35:00|68769.8|68754.8|68770.6|68755.6|68777.9|68762.3|68767.7|68752.7|270
1716799200000|2024-05-27 08:40:00|68767.8|68752.8|68761.1|68746.1|68767.8|68752.8|68755|68740|320
1716799500000|2024-05-27 08:45:00|68761.2|68746.2|68769.8|68754.8|68775.8|68760.8|68760.9|68745.9|305
1716799800000|2024-05-27 08:50:00|68770|68755|68788.4|68773.4|68790.3|68775.3|68770|68755|316
1716800100000|2024-05-27 08:55:00|68788.5|68773.5|68781|68766|68788.5|68773.5|68778.5|68763.5|292
1716800400000|2024-05-27 09:00:00|68780.9|68765.9|68772.6|68757.6|68784.2|68769.2|68772.5|68757.5|244
1716800700000|2024-05-27 09:05:00|68772.5|68757.5|68767.8|68747.8|68777.1|68757.5|68767.8|68747.8|409
1716801000000|2024-05-27 09:10:00|68767.9|68747.9|68759.4|68744.4|68768.5|68751.6|68759.3|68741.4|289
1716801300000|2024-05-27 09:15:00|68759.3|68744.3|68760.7|68745.7|68764.4|68749.4|68758.8|68743.8|267
1716801600000|2024-05-27 09:20:00|68760.8|68745.8|68750|68730|68762|68747|68750|68730|218
1716801900000|2024-05-27 09:25:00|68750.1|68730.1|68751.2|68736.2|68752.4|68737.4|68743.5|68724.3|273
1716802200000|2024-05-27 09:30:00|68751.1|68736.1|68745.8|68725.8|68754.5|68739.5|68745.7|68725.7|288
1716802500000|2024-05-27 09:35:00|68745.7|68725.7|68740.4|68725.4|68746.8|68731.8|68738.4|68721.4|314
1716802800000|2024-05-27 09:40:00|68740.3|68725.3|68741.7|68726.7|68748.6|68732|68739.1|68724.1|266
1716803100000|2024-05-27 09:45:00|68741.6|68726.6|68729.9|68714.9|68744.9|68727.5|68729|68714|434
1716803400000|2024-05-27 09:50:00|68730|68715|68709.3|68689.3|68730.5|68715.5|68709.3|68689.3|419
1716803700000|2024-05-27 09:55:00|68709.2|68689.2|68670.1|68655.1|68709.3|68690.1|68670.1|68655.1|532
1716804000000|2024-05-27 10:00:00|68670|68655|68699.1|68684.1|68700.5|68685.5|68668|68653|376
1716804300000|2024-05-27 10:05:00|68699.2|68684.2|68713.1|68693.1|68713.7|68694.3|68696.1|68681.1|270
1716804600000|2024-05-27 10:10:00|68713.2|68693.2|68730.7|68710.7|68730.7|68710.9|68708.8|68693.2|295
1716804900000|2024-05-27 10:15:00|68730.8|68710.8|68736.7|68721.7|68737.2|68722.2|68725|68710|289
1716805200000|2024-05-27 10:20:00|68736.8|68721.8|68746.2|68731.2|68747.8|68732.8|68736.8|68721.8|302
1716805500000|2024-05-27 10:25:00|68746.3|68731.3|68752.4|68737.4|68755.3|68740.3|68746.3|68731.3|235
1716805800000|2024-05-27 10:30:00|68752.5|68737.5|68737.2|68717.2|68758.5|68740.4|68732.5|68714.2|293
1716806100000|2024-05-27 10:35:00|68738.7|68718.7|68728.8|68708.8|68742.7|68724.7|68727.5|68707.5|247
1716806400000|2024-05-27 10:40:00|68728.9|68708.9|68724.7|68704.7|68732.9|68712.9|68722.5|68702.5|361
1716806700000|2024-05-27 10:45:00|68724.5|68704.5|68711.8|68691.8|68725.2|68705.2|68710.4|68690.4|370
1716807000000|2024-05-27 10:50:00|68711.7|68691.7|68704.6|68684.6|68712|68692|68703.9|68683.9|340
1716807300000|2024-05-27 10:55:00|68704.7|68684.7|68700.8|68680.8|68712.3|68692.3|68698.6|68678.6|358
1716807600000|2024-05-27 11:00:00|68702.1|68682.1|68711.3|68696.3|68711.3|68696.3|68692.8|68672.8|345
1716807900000|2024-05-27 11:05:00|68711.2|68696.2|68724|68709|68724.1|68709.1|68711.2|68696.2|306
1716808200000|2024-05-27 11:10:00|68723.8|68708.8|68707.9|68692.9|68724.1|68709.1|68707.7|68692.7|255
1716808500000|2024-05-27 11:15:00|68707.8|68692.8|68699.9|68684.9|68711.7|68696.7|68697.8|68682.8|283
1716808800000|2024-05-27 11:20:00|68699.4|68684.4|68715.7|68695.7|68717.3|68697.3|68699.2|68684.2|294
1716809100000|2024-05-27 11:25:00|68715.6|68695.6|68712.7|68692.7|68716.3|68696.3|68708.5|68688.5|286
1716809400000|2024-05-27 11:30:00|68712.8|68692.8|68724.6|68704.6|68729.4|68711.6|68712.6|68692.6|269
1716809700000|2024-05-27 11:35:00|68724.7|68704.7|68715.6|68695.6|68726.7|68706.7|68710.3|68690.3|323
1716810000000|2024-05-27 11:40:00|68715.4|68695.4|68714.4|68694.4|68718.8|68698.8|68710.2|68690.2|292
1716810300000|2024-05-27 11:45:00|68714.5|68694.5|68716.3|68696.3|68717.4|68697.4|68709.9|68689.9|256
1716810600000|2024-05-27 11:50:00|68716.1|68696.1|68718.7|68698.7|68723|68703|68711.3|68691.3|314
1716810900000|2024-05-27 11:55:00|68718.5|68698.5|68735|68715|68740.7|68720.7|68718.2|68698.2|419
1716811200000|2024-05-27 12:00:00|68734.6|68714.6|68796.9|68776.9|68817.5|68797.5|68721.5|68701.5|661
1716811500000|2024-05-27 12:05:00|68797.1|68777.1|68825|68805|68841.2|68821.2|68797|68777|478
1716811800000|2024-05-27 12:10:00|68824.9|68804.9|68802.4|68782.4|68837.5|68817.5|68801.5|68781.5|401
1716812100000|2024-05-27 12:15:00|68802.5|68782.5|68798.8|68778.8|68806.7|68786.7|68788.4|68768.4|473
1716812400000|2024-05-27 12:20:00|68797.9|68777.9|68797.2|68782.2|68800.7|68783.6|68778.2|68762.7|466
1716812700000|2024-05-27 12:25:00|68797.3|68782.3|68775|68760|68800.1|68782.9|68771.8|68756.8|380
1716813000000|2024-05-27 12:30:00|68775.1|68760.1|68794.3|68779.3|68797.1|68782.1|68773.2|68757.3|402
1716813300000|2024-05-27 12:35:00|68794.4|68779.4|68780.3|68760.3|68807.5|68787.5|68780.3|68760.3|437
1716813600000|2024-05-27 12:40:00|68780.1|68760.1|68792.9|68772.9|68792.9|68773.6|68775.2|68755.2|438
1716813900000|2024-05-27 12:45:00|68794.4|68774.4|68784.4|68769.4|68796.9|68776.9|68778.5|68758.5|363
1716814200000|2024-05-27 12:50:00|68787.3|68767.3|68784.7|68764.7|68794.3|68774.3|68780.3|68761.3|396
1716814500000|2024-05-27 12:55:00|68784.8|68764.8|68786.4|68766.4|68791|68771|68776.8|68756.8|317
1716814800000|2024-05-27 13:00:00|68785.5|68765.5|68790.7|68770.7|68793.4|68773.4|68768.5|68748.5|464
1716815100000|2024-05-27 13:05:00|68790.9|68770.9|68784.5|68769.5|68792.4|68772.4|68772.8|68755.1|428
1716815400000|2024-05-27 13:10:00|68784.4|68769.4|68790.4|68775.4|68792.8|68776.4|68778.9|68762|380
1716815700000|2024-05-27 13:15:00|68790.5|68775.5|68808.8|68793.8|68809.1|68794.1|68785.2|68770.2|348
1716816000000|2024-05-27 13:20:00|68808.6|68793.6|68798.5|68778.5|68815.6|68800.6|68798.2|68778.2|410
1716816300000|2024-05-27 13:25:00|68798.3|68778.3|68761.9|68746.9|68798.3|68781|68760.3|68745.3|403
1716816600000|2024-05-27 13:30:00|68761.8|68746.8|68769.6|68754.6|68770.8|68755.8|68760.4|68745.4|379
1716816900000|2024-05-27 13:35:00|68769.7|68754.7|68747.3|68732.3|68769.7|68754.7|68747.3|68730.4|372
1716817200000|2024-05-27 13:40:00|68747.4|68732.4|68744.2|68729.2|68751.2|68735.2|68738.6|68722.5|358
1716817500000|2024-05-27 13:45:00|68744.3|68729.3|68726.5|68711.5|68745|68730|68724.8|68709|349
1716817800000|2024-05-27 13:50:00|68726.6|68711.6|68744.9|68729.9|68746.6|68731.6|68723|68708|385
1716818100000|2024-05-27 13:55:00|68745.4|68730.4|68748.5|68733.5|68756.8|68741.8|68745.4|68730.4|405
1716818400000|2024-05-27 14:00:00|68748.6|68733.6|68758.3|68743.3|68761.6|68746.6|68746.9|68731.9|356
1716818700000|2024-05-27 14:05:00|68758.4|68743.4|68768|68753|68778.1|68763.1|68754.2|68739.2|412
1716819000000|2024-05-27 14:10:00|68767.9|68752.9|68783.7|68768.7|68783.7|68768.7|68767.6|68752.6|331
1716819300000|2024-05-27 14:15:00|68783.6|68768.6|68764|68749|68786.6|68771.6|68761.9|68746.9|343
1716819600000|2024-05-27 14:20:00|68764.1|68749.1|68757.5|68742.5|68766.3|68751.3|68753.4|68738.4|333
1716819900000|2024-05-27 14:25:00|68757.6|68742.6|68755.8|68740.8|68763.5|68748.5|68754.7|68739.7|356
1716820200000|2024-05-27 14:30:00|68755.9|68740.9|68756.6|68741.6|68763.2|68748.2|68753.6|68738.6|301
1716820500000|2024-05-27 14:35:00|68756.7|68741.7|68748.3|68733.3|68758.9|68743.9|68737.3|68722.3|327
1716820800000|2024-05-27 14:40:00|68747.8|68732.8|68737.6|68722.6|68748.8|68733.8|68733.8|68718.8|283
1716821100000|2024-05-27 14:45:00|68737.7|68722.7|68731.3|68716.3|68738.9|68723.9|68727.4|68712.4|284
1716821400000|2024-05-27 14:50:00|68731.2|68716.2|68725.5|68710.5|68732.1|68717.1|68723.5|68708.5|357
1716821700000|2024-05-27 14:55:00|68725.8|68710.8|68727.1|68712.1|68728.7|68713.7|68719.5|68704.5|372
1716822000000|2024-05-27 15:00:00|68727.2|68712.2|68735.7|68715.7|68737.8|68717.8|68726.5|68708.7|408
1716822300000|2024-05-27 15:05:00|68738.3|68718.3|68735.9|68715.9|68740.8|68720.8|68729.5|68711.3|351
1716822600000|2024-05-27 15:10:00|68736.1|68716.1|68724.6|68704.6|68737.2|68717.2|68722.6|68702.6|344
1716822900000|2024-05-27 15:15:00|68723.9|68703.9|68724.7|68709.7|68727.5|68710.4|68715.6|68697.5|351
1716823200000|2024-05-27 15:20:00|68724.3|68709.3|68725.8|68705.8|68730.4|68714.8|68723.5|68705.8|296
1716823500000|2024-05-27 15:25:00|68725.5|68705.5|68735.9|68715.9|68736|68716|68725.4|68705.4|232
1716823800000|2024-05-27 15:30:00|68736.1|68716.1|68731.2|68716.2|68737.1|68719.5|68731.2|68714.8|165
1716824100000|2024-05-27 15:35:00|68731.1|68716.1|68728.5|68708.5|68731.3|68716.3|68727.4|68708.5|193
1716824400000|2024-05-27 15:40:00|68728.6|68708.6|68723.9|68703.9|68728.6|68708.6|68720.9|68700.9|206
1716824700000|2024-05-27 15:45:00|68723.8|68703.8|68725|68705|68727.6|68709.7|68720.7|68703.8|173
1716825000000|2024-05-27 15:50:00|68725.1|68705.1|68722.2|68707.2|68725.2|68707.2|68721.2|68701.2|167
1716825300000|2024-05-27 15:55:00|68722|68707|68718.2|68703.2|68727.1|68708.6|68717.1|68699|234
1716825600000|2024-05-27 16:00:00|68718.3|68703.3|68715.3|68695.3|68721.5|68704.8|68713.7|68693.7|209
1716825900000|2024-05-27 16:05:00|68715.4|68695.4|68718|68698|68720.7|68700.7|68712.3|68694.1|145
1716826200000|2024-05-27 16:10:00|68717.9|68697.9|68711.6|68691.6|68718.1|68700|68710|68691.6|183
1716826500000|2024-05-27 16:15:00|68711.8|68691.8|68705.8|68690.8|68711.8|68694.3|68705.7|68687.2|201
1716826800000|2024-05-27 16:20:00|68706.1|68691.1|68706.5|68691.5|68710.4|68692|68705.4|68687.8|153
1716827100000|2024-05-27 16:25:00|68706.6|68691.6|68711.6|68691.6|68711.7|68694.1|68706|68689.8|125
1716827400000|2024-05-27 16:30:00|68711.5|68691.5|68711.7|68691.7|68712.2|68693.8|68705.7|68688.2|121
1716827700000|2024-05-27 16:35:00|68711.8|68691.8|68706.8|68686.8|68713.7|68695.9|68705.9|68686.3|140
1716828000000|2024-05-27 16:40:00|68706.9|68686.9|68710.3|68690.3|68710.3|68690.7|68702.1|68685.3|180
1716828300000|2024-05-27 16:45:00|68710.4|68690.4|68703.6|68688.6|68710.8|68690.8|68703.4|68683.6|92
1716828600000|2024-05-27 16:50:00|68703.5|68688.5|68710.3|68695.3|68713.8|68697.3|68702.8|68687.8|195
1716828900000|2024-05-27 16:55:00|68710.6|68695.6|68723.8|68703.8|68723.8|68703.8|68710.4|68695.4|222
1716829200000|2024-05-27 17:00:00|68723.5|68703.5|68722.9|68702.9|68727.6|68708.2|68719.8|68699.8|158
1716829500000|2024-05-27 17:05:00|68720.3|68700.3|68725.9|68705.9|68727.7|68707.7|68715|68695|213
1716829800000|2024-05-27 17:10:00|68725.8|68705.8|68724.2|68704.2|68726.7|68706.7|68722.8|68702.8|178
1716830100000|2024-05-27 17:15:00|68724|68704|68719.8|68699.8|68727.5|68707.5|68718.8|68698.8|193
1716830400000|2024-05-27 17:20:00|68719.6|68699.6|68710.9|68690.9|68719.8|68699.8|68708.4|68688.4|211
1716830700000|2024-05-27 17:25:00|68711|68691|68710.6|68690.6|68712.2|68692.2|68707.7|68687.7|139
1716831000000|2024-05-27 17:30:00|68710.5|68690.5|68708.8|68688.8|68714.1|68696.7|68708.5|68688.5|139
1716831300000|2024-05-27 17:35:00|68708.9|68688.9|68721.3|68701.3|68721.3|68701.3|68708.5|68688.9|113
1716831600000|2024-05-27 17:40:00|68721.5|68701.5|68727.6|68707.6|68727.6|68710.2|68721.5|68701.5|129
1716831900000|2024-05-27 17:45:00|68727.4|68707.4|68727.6|68707.6|68728.7|68709.5|68724.4|68706.5|102
1716832200000|2024-05-27 17:50:00|68727.5|68707.5|68729.4|68709.4|68729.5|68711.1|68725|68706.6|93
1716832500000|2024-05-27 17:55:00|68729|68709|68728|68713|68730.9|68713.1|68726.6|68708.8|107
1716832800000|2024-05-27 18:00:00|68728.1|68713.1|68730.8|68710.8|68731.2|68714.5|68727.9|68710.6|113
1716833100000|2024-05-27 18:05:00|68728.2|68713.2|68725.8|68710.8|68731.5|68714.4|68725.6|68708.2|71
1716833400000|2024-05-27 18:10:00|68725.9|68710.9|68727.7|68707.7|68728.3|68711.5|68725.8|68707.1|83
1716833700000|2024-05-27 18:15:00|68727.6|68707.6|68726.2|68706.2|68727.9|68710.4|68722.7|68705.4|82
1716834000000|2024-05-27 18:20:00|68726.3|68706.3|68721.5|68706.5|68726.3|68708.8|68721.3|68703.7|72
1716834300000|2024-05-27 18:25:00|68721.4|68706.4|68723.6|68703.6|68724.4|68707|68721|68703.5|96
1716834600000|2024-05-27 18:30:00|68723.5|68703.5|68723.1|68703.1|68723.7|68706.3|68720.4|68702.8|113
1716834900000|2024-05-27 18:35:00|68723.2|68703.2|68721.3|68706.3|68723.2|68706.4|68720.1|68703|63
1716835200000|2024-05-27 18:40:00|68721.2|68706.2|68726.1|68711.1|68729.5|68711.1|68721.2|68703.7|109
1716835500000|2024-05-27 18:45:00|68726.2|68711.2|68727.9|68712.9|68730.6|68713|68725.9|68707.2|101
1716835800000|2024-05-27 18:50:00|68728.1|68713.1|68731|68711|68731.9|68714.8|68728.1|68711|86
1716836100000|2024-05-27 18:55:00|68731.1|68711.1|68729.5|68709.5|68731.6|68714|68727|68709.3|133
1716836400000|2024-05-27 19:00:00|68729.4|68709.4|68727.5|68712.5|68730.8|68713.5|68727.3|68709.3|63
1716836700000|2024-05-27 19:05:00|68727.6|68712.6|68727.3|68712.3|68729.4|68712.8|68726.6|68709|62
1716837000000|2024-05-27 19:10:00|68727.2|68712.2|68719|68704|68730|68712.7|68718.9|68700.8|111
1716837300000|2024-05-27 19:15:00|68721.5|68701.5|68720.7|68705.7|68723.4|68705.8|68719.9|68701.5|87
1716837600000|2024-05-27 19:20:00|68720.4|68705.4|68722.5|68702.5|68724.1|68706.5|68720.1|68702.4|85
1716837900000|2024-05-27 19:25:00|68722.4|68702.4|68719.7|68704.7|68722.6|68705.5|68719.3|68702.2|68
1716838200000|2024-05-27 19:30:00|68719.8|68704.8|68719.7|68704.7|68720.1|68705.1|68719.2|68704.2|81
1716838500000|2024-05-27 19:35:00|68719.8|68704.8|68722.5|68702.5|68722.6|68705.4|68719.5|68701.9|74
1716838800000|2024-05-27 19:40:00|68722.4|68702.4|68720.4|68705.4|68722.8|68705.5|68719.6|68701.7|87
1716839100000|2024-05-27 19:45:00|68720.2|68705.2|68718.8|68698.8|68722.4|68705.2|68716.2|68698.5|94
1716839400000|2024-05-27 19:50:00|68718.6|68698.6|68715.5|68700.5|68718.8|68700.9|68715.5|68698|61
1716839700000|2024-05-27 19:55:00|68715.6|68700.6|68713.2|68693.2|68718.7|68701.1|68712.3|68692.3|81
1716840000000|2024-05-27 20:00:00|68713.3|68693.3|68713.4|68693.4|68713.7|68695.8|68710.4|68692.7|83
1716840300000|2024-05-27 20:05:00|68712.6|68692.6|68713.1|68693.1|68714.8|68694.8|68712.6|68692.6|72
1716840600000|2024-05-27 20:10:00|68713.4|68693.4|68713.3|68693.3|68715.1|68695.1|68712.1|68692.1|97
1716840900000|2024-05-27 20:15:00|68713|68693|68711|68691|68713.3|68693.3|68710.4|68690.4|114
1716841200000|2024-05-27 20:20:00|68710.6|68690.6|68710.5|68690.5|68712.1|68692.1|68709.4|68689.4|126
1716841500000|2024-05-27 20:25:00|68710.4|68690.4|68720.3|68700.3|68720.6|68700.6|68709.5|68689.5|106
1716841800000|2024-05-27 20:30:00|68720.1|68700.1|68717.6|68697.6|68720.3|68700.3|68717.1|68697.1|72
1716842100000|2024-05-27 20:35:00|68717.9|68697.9|68720.9|68700.9|68721.4|68701.4|68717.2|68697.2|58
1716842400000|2024-05-27 20:40:00|68721|68701|68721.1|68701.1|68721.8|68701.8|68719.8|68699.8|59
1716842700000|2024-05-27 20:45:00|68721|68701|68720.5|68700.5|68721.3|68701.3|68718.2|68698.2|98
1716843000000|2024-05-27 20:50:00|68720.3|68700.3|68719.4|68699.4|68721.5|68701.5|68717.8|68697.8|113
1716843300000|2024-05-27 20:55:00|68719.6|68699.6|68735|68695.3|68748.1|68704.6|68717.9|68693.6|171
1716843600000|2024-05-27 21:00:00|68734.4|68695|68732.5|68681.3|68735.8|68695|68728.6|68680.3|26
1716843900000|2024-05-27 21:05:00|68725|68685.6|68758.9|68659.9|68781.6|68685.6|68725|68638.2|798
1716844200000|2024-05-27 21:10:00|68762.6|68663.6|68712.1|68665.8|68776.8|68694.5|68712.1|68641|309
1716844500000|2024-05-27 21:15:00|68711.8|68665.2|68712.2|68672.7|68713.4|68692.9|68706.6|68664.4|212
1716844800000|2024-05-27 21:20:00|68711.7|68672.5|68714.3|68674.7|68715.5|68677.8|68711.7|68666.2|135
1716845100000|2024-05-27 21:25:00|68714.4|68674.9|68736.2|68671.7|68736.7|68680.1|68713.7|68671.6|131
1716845400000|2024-05-27 21:30:00|68735.4|68672.9|68747|68680.2|68753.7|68690.6|68732.1|68672|188
1716845700000|2024-05-27 21:35:00|68747.1|68680.3|68755.2|68696.7|68758.5|68700.8|68745.7|68675.7|233
1716846000000|2024-05-27 21:40:00|68755.1|68696.6|68729.2|68696.2|68775.6|68711.3|68719.7|68670.9|354
1716846300000|2024-05-27 21:45:00|68725.5|68696.3|68734|68702.5|68735.8|68702.6|68723.8|68682.4|184
1716846600000|2024-05-27 21:50:00|68733.9|68702.4|68749.3|68703.4|68758.6|68705.2|68733.9|68693.1|129
1716846900000|2024-05-27 21:55:00|68749.5|68703.5|68746.1|68707.9|68760.4|68714|68739.9|68695.6|104
1716847200000|2024-05-27 22:00:00|68745.8|68707.8|68724.3|68702|68748.6|68708.2|68723.4|68698.7|315
1716847500000|2024-05-27 22:05:00|68724.4|68702.1|68719.5|68699.5|68726.5|68704.9|68718.8|68698.8|145
1716847800000|2024-05-27 22:10:00|68719.4|68699.4|68717.6|68697.6|68722.5|68702.5|68717.6|68697.6|116
1716848100000|2024-05-27 22:15:00|68717.7|68697.7|68717.1|68697.1|68718.4|68698.4|68716.7|68696.7|79
1716848400000|2024-05-27 22:20:00|68717|68697|68717.7|68697.7|68718.9|68698.9|68716.5|68696.5|122
1716848700000|2024-05-27 22:25:00|68717.6|68697.6|68718.6|68698.6|68719.7|68699.7|68717.6|68697.6|84
1716849000000|2024-05-27 22:30:00|68718.9|68698.9|68719.7|68699.7|68720.2|68700.2|68718.3|68698.3|92
1716849300000|2024-05-27 22:35:00|68719.8|68699.8|68719.8|68699.8|68720.7|68700.7|68716.5|68696.5|85
1716849600000|2024-05-27 22:40:00|68720|68700|68716.2|68696.2|68720.3|68700.3|68716.1|68696.1|112
1716849900000|2024-05-27 22:45:00|68716.1|68696.1|68716.1|68696.1|68717.6|68697.6|68715.3|68695.3|100
1716850200000|2024-05-27 22:50:00|68715.7|68695.7|68714.5|68694.5|68716.1|68696.1|68711.6|68691.6|115
1716850500000|2024-05-27 22:55:00|68714.4|68694.4|68716.3|68696.3|68718.4|68698.4|68714.1|68694.1|110
1716850800000|2024-05-27 23:00:00|68716.1|68696.1|68710.9|68690.9|68716.1|68696.1|68710.7|68690.7|164
1716851100000|2024-05-27 23:05:00|68711|68691|68717.4|68697.4|68717.8|68697.8|68711|68691|147
1716851400000|2024-05-27 23:10:00|68717.6|68697.6|68717.1|68697.1|68720.4|68700.4|68713.3|68693.3|149
1716851700000|2024-05-27 23:15:00|68717.2|68697.2|68710.5|68690.5|68717.7|68697.7|68710.3|68690.3|117
1716852000000|2024-05-27 23:20:00|68710.4|68690.4|68710.9|68690.9|68713.5|68693.5|68709.9|68689.9|129
1716852300000|2024-05-27 23:25:00|68711|68691|68710.7|68690.7|68712.5|68692.5|68710.3|68690.3|107
1716852600000|2024-05-27 23:30:00|68710.8|68690.8|68711.1|68691.1|68711.5|68691.5|68708.8|68688.8|130
1716852900000|2024-05-27 23:35:00|68711.2|68691.2|68713.8|68693.8|68713.9|68693.9|68710.7|68690.7|91
1716853200000|2024-05-27 23:40:00|68713.7|68693.7|68710.5|68690.5|68714|68694|68709.8|68689.8|121
1716853500000|2024-05-27 23:45:00|68710.6|68690.6|68710.3|68690.3|68711.5|68691.5|68709.7|68689.7|132
1716853800000|2024-05-27 23:50:00|68710.6|68690.6|68711.3|68691.3|68713.1|68693.1|68709.8|68689.8|162
1716854100000|2024-05-27 23:55:00|68711.1|68691.1|68704.2|68684.2|68711.2|68691.2|68701.9|68681.9|249
1716854400000|2024-05-28 00:00:00|68703.7|68683.7|68697.8|68677.8|68708|68688|68696.4|68676.4|330
1716854700000|2024-05-28 00:05:00|68697.9|68677.9|68694.4|68674.4|68699.5|68679.5|68689|68669|303
1716855000000|2024-05-28 00:10:00|68694.5|68674.5|68694.7|68674.7|68695.6|68675.6|68689.3|68669.3|276
1716855300000|2024-05-28 00:15:00|68692.3|68672.3|68684.8|68664.8|68694.8|68674.8|68684.4|68664.4|256
1716855600000|2024-05-28 00:20:00|68684.7|68664.7|68697.9|68677.9|68704.5|68684.5|68679.2|68659.2|263
1716855900000|2024-05-28 00:25:00|68697.8|68677.8|68693.9|68673.9|68698.5|68678.5|68692.9|68672.9|217
1716856200000|2024-05-28 00:30:00|68694.4|68674.4|68695.7|68675.7|68702.6|68682.6|68694|68674|283
1716856500000|2024-05-28 00:35:00|68695.5|68675.5|68687.4|68667.4|68696.8|68676.8|68684.4|68664.4|229
1716856800000|2024-05-28 00:40:00|68687.5|68667.5|68685.2|68665.2|68687.8|68667.8|68675|68655|249
1716857100000|2024-05-28 00:45:00|68685.3|68665.3|68685.4|68665.4|68694.9|68674.9|68680.7|68660.7|263
1716857400000|2024-05-28 00:50:00|68685.5|68665.5|68663.2|68643.2|68687.4|68667.4|68661.1|68641.1|393
1716857700000|2024-05-28 00:55:00|68663.3|68643.3|68681.5|68661.5|68686|68666|68662.3|68642.3|338
1716858000000|2024-05-28 01:00:00|68681.6|68661.6|68672.5|68652.5|68685.6|68665.6|68671.3|68651.3|372
1716858300000|2024-05-28 01:05:00|68672.6|68652.6|68672.9|68652.9|68677.2|68657.2|68662.9|68642.9|348
1716858600000|2024-05-28 01:10:00|68672.8|68652.8|68664.4|68644.4|68677|68657|68661.8|68641.8|289
1716858900000|2024-05-28 01:15:00|68664.5|68644.5|68656.4|68636.4|68671|68651|68656.1|68636.1|353
1716859200000|2024-05-28 01:20:00|68656.3|68636.3|68659.5|68639.5|68660.7|68640.7|68649.6|68629.6|277
1716859500000|2024-05-28 01:25:00|68659.4|68639.4|68664.3|68644.3|68664.3|68644.3|68655.3|68637.4|219
1716859800000|2024-05-28 01:30:00|68664.2|68644.2|68650.7|68630.7|68669.7|68649.7|68649.6|68629.6|264
1716860100000|2024-05-28 01:35:00|68650.5|68630.5|68650.4|68630.4|68658.9|68638.9|68648.4|68628.4|319
1716860400000|2024-05-28 01:40:00|68650.5|68630.5|68647.3|68627.3|68658.6|68638.6|68647.3|68627.3|286
1716860700000|2024-05-28 01:45:00|68647.2|68627.2|68630.7|68610.7|68647.2|68627.2|68630.4|68610.4|410
1716861000000|2024-05-28 01:50:00|68630.6|68610.6|68633.9|68613.9|68635.6|68616.8|68627.8|68607.8|338
1716861300000|2024-05-28 01:55:00|68634.1|68614.1|68632.1|68617.1|68635.1|68617.4|68628.3|68610.8|304
1716861600000|2024-05-28 02:00:00|68631.9|68616.9|68624.4|68609.4|68633.1|68618.1|68621.3|68606.3|284
1716861900000|2024-05-28 02:05:00|68624.7|68609.7|68628.2|68608.2|68630.2|68612.9|68621.8|68602.6|256
1716862200000|2024-05-28 02:10:00|68628.3|68608.3|68625|68605|68630.2|68613.3|68624.7|68604.7|220
1716862500000|2024-05-28 02:15:00|68625.1|68605.1|68629.1|68609.1|68632.6|68612.6|68623.9|68603.9|247
1716862800000|2024-05-28 02:20:00|68629.5|68609.5|68624.8|68609.8|68629.8|68610.4|68611.1|68591.1|278
1716863100000|2024-05-28 02:25:00|68625.2|68610.2|68632.7|68612.7|68637.6|68617.6|68624.9|68606.3|217
1716863400000|2024-05-28 02:30:00|68632.8|68612.8|68633.4|68613.4|68639.6|68619.9|68632.6|68612.6|233
1716863700000|2024-05-28 02:35:00|68633.5|68613.5|68612.8|68597.8|68633.5|68616.1|68612.8|68597.8|253
1716864000000|2024-05-28 02:40:00|68612.9|68597.9|68624.5|68604.5|68626|68607.4|68610.9|68595.9|228
1716864300000|2024-05-28 02:45:00|68624.6|68604.6|68613.1|68593.1|68624.6|68604.6|68608.8|68592.4|224
1716864600000|2024-05-28 02:50:00|68613|68593|68612.1|68592.1|68618|68598|68611.2|68591.2|254
1716864900000|2024-05-28 02:55:00|68612.2|68592.2|68612.9|68592.9|68613|68593|68604.5|68586.8|266
1716865200000|2024-05-28 03:00:00|68612.7|68592.7|68619.4|68599.4|68621.7|68601.7|68612.4|68592.4|240
1716865500000|2024-05-28 03:05:00|68619.5|68599.5|68616.8|68596.8|68619.9|68602.7|68615.3|68595.6|203
1716865800000|2024-05-28 03:10:00|68616.9|68596.9|68618.8|68598.8|68621.8|68601.8|68615.7|68595.7|258
1716866100000|2024-05-28 03:15:00|68618.9|68598.9|68619.6|68599.6|68625.5|68605.5|68617.5|68597.5|212
1716866400000|2024-05-28 03:20:00|68619.7|68599.7|68605.7|68585.7|68620.4|68603|68604.1|68584.1|280
1716866700000|2024-05-28 03:25:00|68605.6|68585.6|68606.6|68586.6|68607.4|68587.4|68602.1|68582.1|261
1716867000000|2024-05-28 03:30:00|68606.5|68586.5|68600.8|68585.8|68608.6|68590.4|68598.5|68580.8|207
1716867300000|2024-05-28 03:35:00|68600.9|68585.9|68601.4|68581.4|68603.7|68587.6|68598.5|68578.5|253
1716867600000|2024-05-28 03:40:00|68601.3|68581.3|68597.2|68582.2|68604.1|68584.1|68595.3|68580.3|198
1716867900000|2024-05-28 03:45:00|68597.4|68582.4|68596.2|68581.2|68598|68583|68595|68580|197
1716868200000|2024-05-28 03:50:00|68596|68581|68593.9|68578.9|68598.3|68581.7|68593|68577.3|227
1716868500000|2024-05-28 03:55:00|68594.1|68579.1|68595|68580|68595.6|68580.6|68593.3|68578.3|159
1716868800000|2024-05-28 04:00:00|68594.6|68579.6|68588.5|68573.5|68594.6|68579.6|68588.4|68573.4|197
1716869100000|2024-05-28 04:05:00|68588.6|68573.6|68589.8|68574.8|68592.1|68577.1|68588.2|68573.2|222
1716869400000|2024-05-28 04:10:00|68589.9|68574.9|68591|68571|68595.4|68577.2|68587.1|68569.5|271
1716869700000|2024-05-28 04:15:00|68590.9|68570.9|68586.9|68571.9|68591.7|68572.8|68586.6|68569.1|216
1716870000000|2024-05-28 04:20:00|68587.1|68572.1|68591.1|68571.1|68592.1|68574.9|68585.8|68566.8|221
1716870300000|2024-05-28 04:25:00|68591.2|68571.2|68595|68575|68595.2|68575.2|68584.9|68568.3|236
1716870600000|2024-05-28 04:30:00|68594.9|68574.9|68598.9|68583.9|68601.7|68584.6|68589.5|68574.5|162
1716870900000|2024-05-28 04:35:00|68599|68584|68589.9|68569.9|68599.5|68584|68586.8|68566.8|265
1716871200000|2024-05-28 04:40:00|68589.8|68569.8|68591.3|68571.3|68591.7|68574.1|68584.6|68566.4|252
1716871500000|2024-05-28 04:45:00|68591.2|68571.2|68594.8|68579.8|68598.1|68580.1|68588.4|68571.1|206
1716871800000|2024-05-28 04:50:00|68594.9|68579.9|68593.7|68573.7|68598.8|68580.3|68590.6|68572.8|237
1716872100000|2024-05-28 04:55:00|68593.5|68573.5|68610.2|68590.2|68612.4|68592.4|68592.5|68572.5|256
1716872400000|2024-05-28 05:00:00|68610.3|68590.3|68596.1|68581.1|68614.7|68599.7|68595.9|68580.9|229
1716872700000|2024-05-28 05:05:00|68595.9|68580.9|68600.2|68580.2|68604.1|68584.7|68595.1|68579.7|201
1716873000000|2024-05-28 05:10:00|68600.3|68580.3|68602|68587|68602.1|68587.1|68596.9|68576.9|188
1716873300000|2024-05-28 05:15:00|68602.1|68587.1|68601.5|68581.5|68604.5|68587.1|68601.1|68581.4|134
1716873600000|2024-05-28 05:20:00|68601.6|68581.6|68612.5|68592.5|68613.6|68593.6|68601.6|68581.6|216
1716873900000|2024-05-28 05:25:00|68612.3|68592.3|68617.5|68597.5|68617.5|68598.9|68605.3|68589.1|192
1716874200000|2024-05-28 05:30:00|68617.4|68597.4|68623.8|68603.8|68625.4|68607.1|68615.8|68595.8|246
1716874500000|2024-05-28 05:35:00|68623.7|68603.7|68616.4|68596.4|68630.4|68610.4|68616.1|68596.1|215
1716874800000|2024-05-28 05:40:00|68616.3|68596.3|68609.4|68594.4|68619.9|68600.1|68607.7|68592.7|210
1716875100000|2024-05-28 05:45:00|68609.5|68594.5|68615.7|68595.7|68615.7|68599.6|68604.1|68586.4|238
1716875400000|2024-05-28 05:50:00|68615.2|68595.2|68613.6|68593.6|68617.2|68597.2|68608.5|68588.5|208
1716875700000|2024-05-28 05:55:00|68611.4|68591.4|68612.3|68597.3|68615.6|68599.4|68607.5|68589|261
1716876000000|2024-05-28 06:00:00|68612.2|68597.2|68595.8|68580.8|68614.8|68597.4|68595.8|68580.8|352
1716876300000|2024-05-28 06:05:00|68595.9|68580.9|68596.2|68581.2|68608.4|68593.4|68593.5|68578.5|349
1716876600000|2024-05-28 06:10:00|68596.3|68581.3|68596.5|68581.5|68602.8|68587.8|68592.9|68577.9|360
1716876900000|2024-05-28 06:15:00|68596.3|68581.3|68586.1|68571.1|68598.6|68583.6|68585.5|68570.5|291
1716877200000|2024-05-28 06:20:00|68586.2|68571.2|68596.1|68581.1|68603.3|68588.3|68582.5|68567.5|436
1716877500000|2024-05-28 06:25:00|68596.2|68581.2|68596|68581|68604.4|68589.4|68595.1|68580.1|328
1716877800000|2024-05-28 06:30:00|68596.1|68581.1|68602.8|68587.8|68606.2|68591.2|68591.7|68576.7|316
1716878100000|2024-05-28 06:35:00|68602.3|68587.3|68602.9|68587.9|68608.7|68593.7|68598|68583|339
1716878400000|2024-05-28 06:40:00|68603|68588|68612|68597|68618.6|68603.6|68601.5|68586.5|354
1716878700000|2024-05-28 06:45:00|68612.1|68597.1|68615.3|68600.3|68621.5|68606.5|68608.3|68593.3|341
1716879000000|2024-05-28 06:50:00|68615.2|68600.2|68610.8|68595.8|68615.2|68600.2|68602.6|68587.6|345
1716879300000|2024-05-28 06:55:00|68611|68596|68614.2|68599.2|68622.4|68607.4|68600.4|68585.4|426
1716879600000|2024-05-28 07:00:00|68614.3|68599.3|68619.4|68604.4|68621.9|68606.9|68609.4|68594.4|540
1716879900000|2024-05-28 07:05:00|68619.7|68604.7|68616.5|68601.5|68631.7|68616.7|68615.2|68600.2|460
1716880200000|2024-05-28 07:10:00|68616.3|68601.3|68628.8|68613.8|68628.8|68613.8|68611.9|68596.9|399
1716880500000|2024-05-28 07:15:00|68629.2|68614.2|68628.2|68613.2|68637.8|68622.8|68626.3|68611.3|479
1716880800000|2024-05-28 07:20:00|68628.1|68613.1|68622.1|68607.1|68631|68616|68615.6|68600.6|355
1716881100000|2024-05-28 07:25:00|68622|68607|68611.8|68596.8|68622|68607|68604.9|68589.9|372
1716881400000|2024-05-28 07:30:00|68611.9|68596.9|68605.7|68590.7|68616.7|68601.7|68602.1|68587.1|335
1716881700000|2024-05-28 07:35:00|68605.5|68590.5|68602.3|68587.3|68606.1|68591.1|68595.8|68580.8|359
1716882000000|2024-05-28 07:40:00|68602.1|68587.1|68599.7|68584.7|68605.2|68590.2|68593.7|68578.7|362
1716882300000|2024-05-28 07:45:00|68599.6|68584.6|68602.3|68587.3|68603|68588|68596.5|68581.5|330
1716882600000|2024-05-28 07:50:00|68602.6|68587.6|68593.4|68578.4|68605|68590|68592.1|68577.1|321
1716882900000|2024-05-28 07:55:00|68593.3|68578.3|68601.2|68586.2|68602.9|68587.9|68592.6|68577.6|346
1716883200000|2024-05-28 08:00:00|68601.9|68586.9|68597.1|68582.1|68612.8|68597.8|68597.1|68582.1|348
1716883500000|2024-05-28 08:05:00|68597.5|68582.5|68600.1|68585.1|68600.9|68585.9|68587|68572|374
1716883800000|2024-05-28 08:10:00|68600.3|68585.3|68609|68594|68615.7|68600.7|68600.3|68585.3|370
1716884100000|2024-05-28 08:15:00|68609.1|68594.1|68616|68601|68616.6|68601.6|68597.1|68582.1|390
1716884400000|2024-05-28 08:20:00|68616.1|68601.1|68617|68602|68621.2|68606.2|68610|68595|377
1716884700000|2024-05-28 08:25:00|68617.1|68602.1|68619.4|68604.4|68628.7|68613.7|68617.1|68602.1|369
1716885000000|2024-05-28 08:30:00|68619.1|68604.1|68638|68623|68638|68623|68618|68603|408
1716885300000|2024-05-28 08:35:00|68635.8|68620.8|68646.9|68631.9|68646.9|68631.9|68634.5|68619.5|327
1716885600000|2024-05-28 08:40:00|68646.8|68631.8|68662.8|68647.8|68666.9|68651.9|68646.8|68631.8|375
1716885900000|2024-05-28 08:45:00|68662.9|68647.9|68653.1|68638.1|68666.8|68651.8|68651|68636|359
1716886200000|2024-05-28 08:50:00|68653|68638|68651.6|68636.6|68655.4|68640.4|68646.1|68631.1|341
1716886500000|2024-05-28 08:55:00|68651.7|68636.7|68649.8|68634.8|68652.5|68637.5|68645|68630|387
1716886800000|2024-05-28 09:00:00|68650.1|68635.1|68654.5|68639.5|68657.9|68642.9|68642.5|68627.5|401
1716887100000|2024-05-28 09:05:00|68654.9|68639.9|68662|68647|68663.8|68648.8|68651.8|68636.8|315
1716887400000|2024-05-28 09:10:00|68662.1|68647.1|68661.6|68646.6|68668.1|68653.1|68657.3|68642.3|282
1716887700000|2024-05-28 09:15:00|68661.3|68646.3|68650.3|68635.3|68661.7|68646.7|68649.2|68634.2|327
1716888000000|2024-05-28 09:20:00|68650.2|68635.2|68649.2|68634.2|68656.5|68641.5|68646.2|68631.2|376
1716888300000|2024-05-28 09:25:00|68649|68634|68649.9|68634.9|68652.7|68637.7|68646.2|68631.2|314
1716888600000|2024-05-28 09:30:00|68649.7|68634.7|68637.1|68622.1|68651.1|68636.1|68632.9|68617.9|327
1716888900000|2024-05-28 09:35:00|68636.9|68621.9|68626.8|68611.8|68637.9|68622.9|68620.3|68605.3|349
1716889200000|2024-05-28 09:40:00|68626.7|68611.7|68620|68605|68629.2|68614.2|68612.5|68597.5|333
1716889500000|2024-05-28 09:45:00|68619.9|68604.9|68620.6|68605.6|68621.4|68606.4|68609.7|68594.7|297
1716889800000|2024-05-28 09:50:00|68621.1|68606.1|68609.5|68594.5|68622.8|68607.8|68607.7|68592.7|338
1716890100000|2024-05-28 09:55:00|68609.9|68594.9|68606.9|68591.9|68611.3|68596.3|68602.3|68587.3|364
1716890400000|2024-05-28 10:00:00|68606.8|68591.8|68604.2|68589.2|68608.4|68593.4|68600.8|68585.8|315
1716890700000|2024-05-28 10:05:00|68604.1|68589.1|68595.5|68580.5|68605|68590|68590.1|68575.1|320
1716891000000|2024-05-28 10:10:00|68595.6|68580.6|68598.3|68583.3|68605.2|68590.2|68595|68580|291
1716891300000|2024-05-28 10:15:00|68598.4|68583.4|68598.3|68583.3|68599.8|68584.8|68592.2|68577.2|328
1716891600000|2024-05-28 10:20:00|68598.4|68583.4|68599.2|68584.2|68607.6|68592.6|68597.2|68582.2|311
1716891900000|2024-05-28 10:25:00|68599.1|68584.1|68605|68590|68605|68590|68595|68580|321
1716892200000|2024-05-28 10:30:00|68605.1|68590.1|68603.9|68588.9|68615.2|68600.2|68603.9|68588.9|302
1716892500000|2024-05-28 10:35:00|68603.4|68588.4|68593.8|68578.8|68605.9|68590.9|68589.1|68574.1|361
1716892800000|2024-05-28 10:40:00|68593.7|68578.7|68595.9|68580.9|68598.4|68583.4|68589.5|68574.5|268
1716893100000|2024-05-28 10:45:00|68596.3|68581.3|68598.9|68583.9|68600.8|68585.8|68593.3|68578.3|264
1716893400000|2024-05-28 10:50:00|68598.8|68583.8|68596.9|68581.9|68601.7|68586.7|68592.6|68577.6|273
1716893700000|2024-05-28 10:55:00|68596.8|68581.8|68598.6|68583.6|68600.6|68585.6|68595.4|68580.4|296
1716894000000|2024-05-28 11:00:00|68598.5|68583.5|68573.3|68558.3|68598.9|68583.9|68559.9|68544.9|416
1716894300000|2024-05-28 11:05:00|68573.4|68558.4|68544.5|68529.5|68573.4|68558.4|68543.2|68528.2|398
1716894600000|2024-05-28 11:10:00|68544.4|68529.4|68541.6|68526.6|68552.8|68537.8|68539.7|68524.7|395
1716894900000|2024-05-28 11:15:00|68541.5|68526.5|68540.3|68525.3|68545|68530|68530.5|68515.5|465
1716895200000|2024-05-28 11:20:00|68540.5|68525.5|68553|68538|68558.2|68543.2|68540.5|68525.5|375
1716895500000|2024-05-28 11:25:00|68552.3|68537.3|68556.4|68541.4|68567.5|68552.5|68551.2|68536.2|364
1716895800000|2024-05-28 11:30:00|68556.2|68541.2|68552.6|68537.6|68556.8|68541.8|68544.9|68529.9|334
1716896100000|2024-05-28 11:35:00|68552.5|68537.5|68544.3|68529.3|68552.5|68537.5|68539.9|68524.9|301
1716896400000|2024-05-28 11:40:00|68544.2|68529.2|68541.4|68526.4|68546.5|68531.5|68537.1|68522.1|281
1716896700000|2024-05-28 11:45:00|68541.3|68526.3|68534.2|68519.2|68543.1|68528.1|68533.6|68518.6|288
1716897000000|2024-05-28 11:50:00|68533.7|68518.7|68545.8|68530.8|68548.9|68533.9|68531|68516|378
1716897300000|2024-05-28 11:55:00|68546.7|68531.7|68562.2|68547.2|68564.1|68549.1|68546.7|68531.7|438
1716897600000|2024-05-28 12:00:00|68562.3|68547.3|68570.9|68555.9|68590.2|68575.2|68559|68544|478
1716897900000|2024-05-28 12:05:00|68570.7|68555.7|68576.6|68561.6|68580.3|68565.3|68567.7|68552.7|418
1716898200000|2024-05-28 12:10:00|68576.7|68561.7|68575.2|68560.2|68583.6|68568.6|68568.7|68553.7|431
1716898500000|2024-05-28 12:15:00|68574.6|68559.6|68582.5|68567.5|68582.8|68567.8|68566.3|68551.3|392
1716898800000|2024-05-28 12:20:00|68581.4|68566.4|68599.9|68584.9|68608|68592.3|68579.4|68564.4|460
1716899100000|2024-05-28 12:25:00|68599.8|68584.8|68606.6|68591.6|68618.6|68603.6|68599.3|68584.3|463
1716899400000|2024-05-28 12:30:00|68606.4|68591.4|68615|68600|68619.4|68601.9|68605.6|68590.6|403
1716899700000|2024-05-28 12:35:00|68615.1|68600.1|68608.7|68588.7|68623.2|68606.8|68603.2|68583.2|416
1716900000000|2024-05-28 12:40:00|68608.6|68588.6|68602.9|68587.9|68608.6|68588.6|68587|68569.8|453
1716900300000|2024-05-28 12:45:00|68602.8|68587.8|68600.8|68585.8|68611.3|68596.3|68598.8|68583.8|557
1716900600000|2024-05-28 12:50:00|68600.9|68585.9|68589.3|68574.3|68601|68586|68583.7|68568.7|548
1716900900000|2024-05-28 12:55:00|68589|68574|68611.8|68596.8|68612.4|68597.4|68589|68574|454
1716901200000|2024-05-28 13:00:00|68612.7|68597.7|68602.3|68587.3|68623.4|68608.4|68601.4|68586.4|525
1716901500000|2024-05-28 13:05:00|68602.5|68587.5|68612.3|68597.3|68617.9|68602.9|68602.3|68587.3|574
1716901800000|2024-05-28 13:10:00|68612.6|68597.6|68604.2|68589.2|68623.5|68608.5|68600.3|68585.3|558
1716902100000|2024-05-28 13:15:00|68604.3|68589.3|68588.9|68573.9|68610.2|68595.2|68588.5|68573.5|537
1716902400000|2024-05-28 13:20:00|68589|68574|68605.1|68590.1|68609|68594|68585.5|68570.5|563
1716902700000|2024-05-28 13:25:00|68606.4|68591.4|68613.2|68598.2|68629.5|68614.5|68604.4|68589.4|553
1716903000000|2024-05-28 13:30:00|68613.1|68598.1|68628.4|68613.4|68631.6|68616.6|68604.2|68589.2|584
1716903300000|2024-05-28 13:35:00|68628.7|68613.7|68638.6|68623.6|68646.7|68631.7|68622.5|68607.5|639
1716903600000|2024-05-28 13:40:00|68638.4|68623.4|68647.3|68632.3|68647.3|68632.3|68629.9|68614.9|535
1716903900000|2024-05-28 13:45:00|68648.8|68633.8|68646.3|68631.3|68655.5|68640.5|68626.9|68611.9|644
1716904200000|2024-05-28 13:50:00|68646.1|68631.1|68647.5|68632.5|68660.2|68645.2|68642.7|68627.7|654
1716904500000|2024-05-28 13:55:00|68650.1|68635.1|68684.3|68669.3|68688|68673|68649.7|68634.7|637
1716904800000|2024-05-28 14:00:00|68684.5|68669.5|68703.8|68688.8|68715.6|68699.1|68684.4|68669.4|737
1716905100000|2024-05-28 14:05:00|68704|68689|68686.1|68671.1|68724.7|68709.7|68680.8|68665.8|693
1716905400000|2024-05-28 14:10:00|68681.8|68666.8|68674.7|68659.7|68683.8|68668.8|68671.1|68656.1|637
1716905700000|2024-05-28 14:15:00|68674.6|68659.6|68671.6|68656.6|68685|68670|68668.7|68653.7|580
1716906000000|2024-05-28 14:20:00|68671.7|68656.7|68666.2|68651.2|68695.8|68680.8|68664.6|68649.6|610
1716906300000|2024-05-28 14:25:00|68666.3|68651.3|68659.8|68644.8|68669.3|68654.3|68657.3|68642.3|580
1716906600000|2024-05-28 14:30:00|68659.7|68644.7|68670.4|68655.4|68676.6|68661.6|68659.7|68644.7|556
1716906900000|2024-05-28 14:35:00|68670.5|68655.5|68687.8|68672.8|68688.4|68673.4|68664|68649|519
1716907200000|2024-05-28 14:40:00|68687.7|68672.7|68645.9|68630.9|68687.8|68672.8|68637.5|68622.5|550
1716907500000|2024-05-28 14:45:00|68645.6|68630.6|68627.7|68612.7|68653.5|68638.5|68619.6|68604.6|574
1716907800000|2024-05-28 14:50:00|68627.1|68612.1|68619.7|68604.7|68627.1|68612.1|68605.4|68590.4|553
1716908100000|2024-05-28 14:55:00|68619.9|68604.9|68611.7|68596.7|68624.5|68609.5|68609.7|68594.5|545
1716908400000|2024-05-28 15:00:00|68611.6|68596.6|68632|68617|68632.3|68617.3|68610.8|68590.8|565
1716908700000|2024-05-28 15:05:00|68632.1|68617.1|68628|68613|68638.9|68623.9|68625|68610|483
1716909000000|2024-05-28 15:10:00|68628.1|68613.1|68623.5|68608.5|68638.2|68623.2|68618.2|68603.2|431
1716909300000|2024-05-28 15:15:00|68623.6|68608.6|68616.4|68601.4|68629.6|68614.6|68613.9|68598.9|420
1716909600000|2024-05-28 15:20:00|68616.3|68601.3|68604|68589|68619.3|68604.3|68601.3|68586.3|380
1716909900000|2024-05-28 15:25:00|68604.1|68589.1|68612.1|68597.1|68614.5|68599.5|68601.8|68586.8|380
1716910200000|2024-05-28 15:30:00|68612.2|68597.2|68609|68594|68612.2|68597.2|68591|68576|478
1716910500000|2024-05-28 15:35:00|68608.9|68593.9|68605.7|68590.7|68614.1|68599.1|68602.7|68587.7|456
1716910800000|2024-05-28 15:40:00|68605.6|68590.6|68607.7|68592.7|68610.9|68595.9|68594.9|68579.9|378
1716911100000|2024-05-28 15:45:00|68607.6|68592.6|68597.7|68582.7|68610.9|68595.9|68597.7|68582.7|350
1716911400000|2024-05-28 15:50:00|68597.8|68582.8|68588.4|68573.4|68601.4|68586.4|68586.1|68571.1|349
1716911700000|2024-05-28 15:55:00|68588.3|68573.3|68593.6|68578.6|68597.7|68582.7|68587.4|68572.4|346
1716912000000|2024-05-28 16:00:00|68594.9|68579.9|68598.8|68583.8|68599.4|68584.4|68590.7|68575.7|357
1716912300000|2024-05-28 16:05:00|68599|68584|68606.9|68591.9|68618.5|68603.5|68599|68584|325
1716912600000|2024-05-28 16:10:00|68606.7|68591.7|68613.7|68598.7|68617.3|68598.8|68598.9|68583.9|385
1716912900000|2024-05-28 16:15:00|68613.8|68598.8|68636.6|68621.6|68637.9|68622.9|68611.4|68596.4|422
1716913200000|2024-05-28 16:20:00|68636.7|68621.7|68631.5|68616.5|68644.2|68629.2|68631.5|68616.5|315
1716913500000|2024-05-28 16:25:00|68631.6|68616.6|68634.1|68619.1|68641.1|68626.1|68630.8|68615.8|287
1716913800000|2024-05-28 16:30:00|68634.2|68619.2|68620.5|68605.5|68634.2|68619.2|68618.1|68603.1|341
1716914100000|2024-05-28 16:35:00|68620.4|68605.4|68617.2|68602.2|68623.4|68608.4|68613|68598|318
1716914400000|2024-05-28 16:40:00|68617.1|68602.1|68622.5|68607.5|68627|68612|68616.4|68601.4|299
1716914700000|2024-05-28 16:45:00|68622.2|68607.2|68627.1|68612.1|68630.6|68615.6|68619.7|68604.7|296
1716915000000|2024-05-28 16:50:00|68626.8|68611.8|68622.9|68602.9|68626.8|68611.8|68614.1|68599.1|358
1716915300000|2024-05-28 16:55:00|68623|68603|68616.8|68601.8|68625.6|68608.5|68613.9|68598.9|325
1716915600000|2024-05-28 17:00:00|68617.1|68602.1|68649.1|68634.1|68651.5|68636.5|68611.7|68596.7|557
1716915900000|2024-05-28 17:05:00|68648.6|68633.6|68638.4|68623.4|68648.8|68633.8|68630.9|68615.9|504
1716916200000|2024-05-28 17:10:00|68640.5|68625.5|68638.5|68623.5|68642.7|68627.7|68631.6|68616.6|364
1716916500000|2024-05-28 17:15:00|68638.6|68623.6|68631.7|68616.7|68650.9|68635.9|68631.7|68616.7|380
1716916800000|2024-05-28 17:20:00|68631.6|68616.6|68629.7|68614.7|68641.8|68626.8|68620.4|68605.4|374
1716917100000|2024-05-28 17:25:00|68630.1|68615.1|68628.8|68613.8|68632.1|68617.1|68622.2|68607.2|353
1716917400000|2024-05-28 17:30:00|68628.9|68613.9|68638.4|68623.4|68644.1|68629.1|68628.5|68613.5|408
1716917700000|2024-05-28 17:35:00|68638.3|68623.3|68629.6|68614.6|68641.3|68626.3|68619.7|68604.7|372
1716918000000|2024-05-28 17:40:00|68629.7|68614.7|68647.4|68632.4|68654.1|68639.1|68629.4|68614.4|417
1716918300000|2024-05-28 17:45:00|68647.3|68632.3|68665.2|68645.2|68667.4|68648|68644.3|68629.3|477
1716918600000|2024-05-28 17:50:00|68665.3|68645.3|68676.7|68661.7|68677.3|68662.1|68665.1|68645.1|437
1716918900000|2024-05-28 17:55:00|68676.8|68661.8|68679.2|68664.2|68683.4|68668.4|68667.5|68652.5|395
1716919200000|2024-05-28 18:00:00|68679.6|68664.6|68680.3|68665.3|68698.1|68683.1|68679.6|68664.6|498
1716919500000|2024-05-28 18:05:00|68680.5|68665.5|68682.1|68667.1|68687.5|68672.5|68678.9|68663.9|411
1716919800000|2024-05-28 18:10:00|68682|68667|68691.7|68676.7|68695.6|68680.6|68679.7|68664.7|480
1716920100000|2024-05-28 18:15:00|68691.8|68676.8|68696.1|68681.1|68696.6|68681.6|68687.9|68672.9|336
1716920400000|2024-05-28 18:20:00|68696.2|68681.2|68713.1|68698.1|68715.2|68700.2|68696|68681|413
1716920700000|2024-05-28 18:25:00|68713.2|68698.2|68717.7|68702.7|68720.6|68705.6|68712.9|68697.9|367
1716921000000|2024-05-28 18:30:00|68717.8|68702.8|68730.9|68715.9|68734.9|68719.9|68714.5|68699.5|475
1716921300000|2024-05-28 18:35:00|68731.2|68716.2|68738.4|68723.4|68738.9|68723.9|68726.2|68711.2|442
1716921600000|2024-05-28 18:40:00|68738.3|68723.3|68728|68713|68738.4|68723.4|68720.4|68705.4|360
1716921900000|2024-05-28 18:45:00|68727.2|68712.2|68731.1|68716.1|68737.7|68722.7|68727.2|68712.2|343
1716922200000|2024-05-28 18:50:00|68731.2|68716.2|68734.9|68719.9|68741.4|68726.4|68731.2|68716.2|362
1716922500000|2024-05-28 18:55:00|68735.1|68720.1|68720.7|68705.7|68737.9|68722.9|68719.8|68704.8|353
1716922800000|2024-05-28 19:00:00|68720.6|68705.6|68717.9|68702.9|68721.1|68706.1|68705|68690|396
1716923100000|2024-05-28 19:05:00|68718|68703|68718.2|68703.2|68721.3|68706.3|68711.2|68696.2|380
1716923400000|2024-05-28 19:10:00|68718.1|68703.1|68731|68716|68733.3|68718.3|68717.2|68702.2|393
1716923700000|2024-05-28 19:15:00|68731.8|68716.8|68727.2|68712.2|68737.4|68722.4|68726.3|68711.3|398
1716924000000|2024-05-28 19:20:00|68727.4|68712.4|68721.1|68706.1|68731.6|68716.6|68719.1|68704.1|340
1716924300000|2024-05-28 19:25:00|68721|68706|68716.3|68701.3|68721|68706|68711|68696|369
1716924600000|2024-05-28 19:30:00|68716.1|68701.1|68710.4|68695.4|68717.8|68702.8|68708.6|68693.6|436
1716924900000|2024-05-28 19:35:00|68710.3|68695.3|68712.5|68697.5|68713.1|68698.1|68705.2|68690.2|392
1716925200000|2024-05-28 19:40:00|68712.6|68697.6|68709.4|68694.4|68714.2|68699.2|68707.3|68692.3|402
1716925500000|2024-05-28 19:45:00|68709.3|68694.3|68709.8|68694.8|68712.4|68697.4|68707.4|68692.4|316
1716925800000|2024-05-28 19:50:00|68709.9|68694.9|68702.7|68687.7|68709.9|68694.9|68699.5|68684.5|328
1716926100000|2024-05-28 19:55:00|68702.6|68687.6|68704.2|68689.2|68710.3|68695.3|68701.8|68686.8|366
1716926400000|2024-05-28 20:00:00|68704.5|68689.5|68712.7|68697.7|68712.9|68697.9|68702.1|68687.1|250
1716926700000|2024-05-28 20:05:00|68712.6|68697.6|68709.1|68694.1|68716.1|68701.1|68708.3|68693.3|191
1716927000000|2024-05-28 20:10:00|68709.2|68694.2|68713.3|68698.3|68713.7|68698.7|68709|68694|177
1716927300000|2024-05-28 20:15:00|68713.4|68698.4|68711.8|68696.8|68715.4|68700.4|68709.6|68694.6|153
1716927600000|2024-05-28 20:20:00|68711.7|68696.7|68712.5|68697.5|68714.6|68699.6|68711.3|68696.3|181
1716927900000|2024-05-28 20:25:00|68712.9|68697.9|68713.2|68698.2|68714.7|68699.7|68710.9|68695.9|218
1716928200000|2024-05-28 20:30:00|68712.4|68697.4|68718.7|68703.7|68719|68704|68711.9|68696.9|187
1716928500000|2024-05-28 20:35:00|68718.5|68703.5|68723.9|68703.9|68724.2|68706.2|68715.9|68700.9|160
1716928800000|2024-05-28 20:40:00|68723.8|68703.8|68730.7|68710.7|68731.5|68711.5|68722.9|68702.9|246
1716929100000|2024-05-28 20:45:00|68730.8|68710.8|68733.7|68713.7|68734.9|68714.9|68729.8|68709.8|520
1716929400000|2024-05-28 20:50:00|68733.6|68713.6|68737.7|68717.7|68739.1|68719.1|68731.3|68713.2|241
1716929700000|2024-05-28 20:55:00|68737.6|68717.6|68733.9|68713.9|68738.4|68718.4|68733.4|68713.4|248
1716930000000|2024-05-28 21:00:00|68736.9|68689.2|68724.2|68691.7|68737.8|68708.2|68723.2|68686.7|56
1716930300000|2024-05-28 21:05:00|68724.3|68691.8|68723.5|68638.2|68727.6|68691.8|68721|68636.1|150
1716930600000|2024-05-28 21:10:00|68724.2|68638.8|68721.5|68641.5|68730.5|68686.6|68712.4|68638.3|212
1716930900000|2024-05-28 21:15:00|68721.7|68643.8|68724.1|68640.3|68726.3|68643.8|68719|68634.3|165
1716931200000|2024-05-28 21:20:00|68724.5|68640.5|68724.7|68647.7|68726.1|68650.3|68706.4|68634.7|129
1716931500000|2024-05-28 21:25:00|68721.8|68640.5|68732.4|68648.5|68733.1|68650.1|68721.4|68626.3|137
1716931800000|2024-05-28 21:30:00|68728.9|68649|68724|68673.6|68732.2|68679.3|68721.2|68630.5|330
1716932100000|2024-05-28 21:35:00|68724.2|68679.8|68727.8|68678.1|68729.2|68680.6|68717.3|68671.6|250
1716932400000|2024-05-28 21:40:00|68727.6|68678|68722.1|68678.4|68728.9|68679.6|68722.1|68676.8|108
1716932700000|2024-05-28 21:45:00|68728|68683.2|68724|68675.7|68733.2|68683.7|68718.6|68642|209
1716933000000|2024-05-28 21:50:00|68724.1|68675.6|68713|68675.7|68728.6|68680.5|68713|68659.5|151
1716933300000|2024-05-28 21:55:00|68713.4|68676.1|68731.1|68676.4|68743.3|68684.4|68712.9|68637.1|441
1716933600000|2024-05-28 22:00:00|68731.4|68661.2|68712.6|68692.3|68735.1|68694.8|68710.2|68661.2|221
1716933900000|2024-05-28 22:05:00|68712.5|68692.8|68713.1|68693.1|68721.4|68697.7|68711.6|68687.4|131
1716934200000|2024-05-28 22:10:00|68713.2|68693.2|68719.3|68692.2|68721.1|68697|68712.7|68688.7|158
1716934500000|2024-05-28 22:15:00|68719.4|68692.1|68719.7|68692.4|68721.4|68697|68714.1|68690.9|210
1716934800000|2024-05-28 22:20:00|68719.6|68692.7|68719.3|68699.3|68724.4|68700.7|68716.7|68692.4|183
1716935100000|2024-05-28 22:25:00|68719.4|68699.4|68722.8|68702.7|68727.3|68703.1|68719.2|68696.2|181
1716935400000|2024-05-28 22:30:00|68722.9|68702.8|68731.6|68711.6|68738.5|68714.5|68722.9|68699.3|248
1716935700000|2024-05-28 22:35:00|68731.5|68711.5|68735|68707.4|68736.4|68712.3|68728.5|68704.2|253
1716936000000|2024-05-28 22:40:00|68731|68707.5|68739.9|68713.3|68742.9|68716.3|68730.9|68707.2|199
1716936300000|2024-05-28 22:45:00|68739.8|68713.2|68730.9|68710.9|68740.1|68714.1|68730.1|68710.1|235
1716936600000|2024-05-28 22:50:00|68730.8|68710.8|68734.6|68714.6|68738.3|68718.3|68730|68710|144
1716936900000|2024-05-28 22:55:00|68734.5|68714.5|68729|68709|68738|68718|68727.2|68707.2|237
1716937200000|2024-05-28 23:00:00|68729.3|68709.3|68730.9|68710.9|68732|68712|68727.3|68707.3|230
1716937500000|2024-05-28 23:05:00|68730.8|68710.8|68738|68718|68738|68718|68729.8|68709.8|138
1716937800000|2024-05-28 23:10:00|68737.9|68717.9|68744.2|68724.2|68744.6|68724.6|68737.2|68717.2|192
1716938100000|2024-05-28 23:15:00|68744.3|68724.3|68747.9|68727.9|68748.3|68728.3|68742.9|68722.9|230
1716938400000|2024-05-28 23:20:00|68747.8|68727.8|68754.2|68734.2|68754.8|68734.8|68747.8|68727.8|178
1716938700000|2024-05-28 23:25:00|68754.1|68734.1|68757.8|68737.8|68758|68738|68753.7|68733.7|136
1716939000000|2024-05-28 23:30:00|68757.6|68737.6|68753.6|68733.6|68758.1|68738.1|68749.8|68729.8|251
1716939300000|2024-05-28 23:35:00|68753.5|68733.5|68753.1|68733.1|68754.2|68734.2|68751.1|68731.1|163
1716939600000|2024-05-28 23:40:00|68753.2|68733.2|68752.9|68732.9|68759.7|68739.7|68752.7|68732.7|160
1716939900000|2024-05-28 23:45:00|68753|68733|68751.4|68731.4|68753|68733|68746.1|68726.1|178
1716940200000|2024-05-28 23:50:00|68752.3|68732.3|68757.1|68737.1|68759.8|68739.8|68752.3|68732.3|263
1716940500000|2024-05-28 23:55:00|68757.2|68737.2|68763.8|68743.8|68764.5|68744.5|68757|68737|216
1716940800000|2024-05-29 00:00:00|68764|68744|68775|68755|68776.4|68756.4|68762.1|68742.1|320
1716941100000|2024-05-29 00:05:00|68775.1|68755.1|68779.6|68759.6|68782.5|68762.5|68773.6|68753.6|341
1716941400000|2024-05-29 00:10:00|68779.7|68759.7|68779.8|68759.8|68786.2|68766.2|68776.6|68757.9|266
1716941700000|2024-05-29 00:15:00|68779.2|68759.2|68778|68763|68782|68765.2|68776.2|68756.2|318
1716942000000|2024-05-29 00:20:00|68778.1|68763.1|68780.8|68760.8|68782.8|68763.5|68776.7|68758.6|271
1716942300000|2024-05-29 00:25:00|68780.9|68760.9|68781.7|68761.7|68783.8|68764.3|68778.3|68758.4|234
1716942600000|2024-05-29 00:30:00|68781.8|68761.8|68783.7|68763.7|68786.6|68767.7|68780.2|68761.2|199
1716942900000|2024-05-29 00:35:00|68783.6|68763.6|68783.7|68763.7|68788|68768|68781.1|68762.8|255
1716943200000|2024-05-29 00:40:00|68783.4|68763.4|68785.8|68765.8|68789|68769|68780.4|68760.4|275
1716943500000|2024-05-29 00:45:00|68785.9|68765.9|68774.5|68754.5|68786.8|68766.8|68772.1|68752.1|267
1716943800000|2024-05-29 00:50:00|68773.9|68753.9|68764|68744|68783.5|68763.5|68763.7|68743.7|364
1716944100000|2024-05-29 00:55:00|68762.8|68742.8|68768.4|68748.4|68775.1|68755.1|68762.4|68742.4|305
1716944400000|2024-05-29 01:00:00|68768.2|68748.2|68766.1|68746.1|68770.4|68750.4|68764.4|68744.4|287
1716944700000|2024-05-29 01:05:00|68766.2|68746.2|68754.5|68734.5|68766.2|68746.2|68752.1|68732.1|223
1716945000000|2024-05-29 01:10:00|68754.7|68734.7|68749.8|68734.8|68754.8|68734.9|68747.6|68727.6|287
1716945300000|2024-05-29 01:15:00|68749.6|68734.6|68738.2|68723.2|68753.2|68734.8|68738.2|68720.1|295
1716945600000|2024-05-29 01:20:00|68738.1|68723.1|68737.3|68717.3|68743.5|68723.5|68733.9|68713.9|299
1716945900000|2024-05-29 01:25:00|68737.2|68717.2|68744.1|68724.1|68745.8|68725.8|68729.6|68710|318
1716946200000|2024-05-29 01:30:00|68744|68724|68764.9|68744.9|68767.2|68747.2|68742.4|68722.4|448
1716946500000|2024-05-29 01:35:00|68765|68745|68775.2|68755.2|68776.7|68756.7|68764.8|68744.8|349
1716946800000|2024-05-29 01:40:00|68775.5|68755.5|68772.5|68752.5|68776.8|68759.3|68769.6|68749.6|292
1716947100000|2024-05-29 01:45:00|68772.6|68752.6|68764.1|68744.1|68773.2|68756|68761.6|68741.6|246
1716947400000|2024-05-29 01:50:00|68764|68744|68761.3|68746.3|68773.3|68753.3|68760.4|68742.5|269
1716947700000|2024-05-29 01:55:00|68761.4|68746.4|68762.2|68747.2|68762.3|68747.3|68754.6|68739.6|241
1716948000000|2024-05-29 02:00:00|68762|68747|68764|68744|68767.4|68747.4|68759.9|68739.9|198
1716948300000|2024-05-29 02:05:00|68763.9|68743.9|68773.5|68758.5|68773.6|68758.6|68761.1|68743.4|221
1716948600000|2024-05-29 02:10:00|68773.4|68758.4|68756.5|68736.5|68773.8|68758.8|68756.3|68736.3|223
1716948900000|2024-05-29 02:15:00|68757.3|68737.3|68766|68746|68766|68746|68747.1|68729.2|258
1716949200000|2024-05-29 02:20:00|68766.1|68746.1|68772.9|68752.9|68774.4|68756.1|68765|68745|230
1716949500000|2024-05-29 02:25:00|68773|68753|68772.6|68752.6|68776.1|68758|68770.5|68752.2|220
1716949800000|2024-05-29 02:30:00|68772.7|68752.7|68775.9|68755.9|68776.2|68759.2|68771.8|68751.8|192
1716950100000|2024-05-29 02:35:00|68776|68756|68779.1|68759.1|68781.5|68762.4|68772.6|68752.6|222
1716950400000|2024-05-29 02:40:00|68779.3|68759.3|68788.6|68768.6|68789.6|68772|68777.1|68759.3|217
1716950700000|2024-05-29 02:45:00|68788.4|68768.4|68793|68773|68793.2|68774.3|68784.7|68768.4|237
1716951000000|2024-05-29 02:50:00|68793.1|68773.1|68795.4|68780.4|68797.2|68782.2|68791.3|68771.3|170
1716951300000|2024-05-29 02:55:00|68795.3|68780.3|68798.4|68778.4|68798.4|68781.8|68793.4|68773.4|218
1716951600000|2024-05-29 03:00:00|68798.3|68778.3|68791.6|68776.6|68799.1|68779.1|68789.5|68771|211
1716951900000|2024-05-29 03:05:00|68791.8|68776.8|68798.2|68778.2|68798.2|68780.6|68791.6|68774.5|162
1716952200000|2024-05-29 03:10:00|68798.1|68778.1|68795.2|68775.2|68801.5|68783.4|68794.3|68774.3|210
1716952500000|2024-05-29 03:15:00|68795.3|68775.3|68796.1|68781.1|68798.8|68781.1|68788.8|68771.1|174
1716952800000|2024-05-29 03:20:00|68796|68781|68791.8|68771.8|68797.9|68781.2|68788.7|68768.7|199
1716953100000|2024-05-29 03:25:00|68791.7|68771.7|68790.6|68770.6|68793.9|68775.9|68788.3|68768.5|188
1716953400000|2024-05-29 03:30:00|68790.7|68770.7|68785.2|68770.2|68791.7|68771.7|68784|68766.4|211
1716953700000|2024-05-29 03:35:00|68785|68770|68786.6|68771.6|68789.1|68774.1|68783.7|68766.6|166
1716954000000|2024-05-29 03:40:00|68786.5|68771.5|68787.9|68767.9|68789.3|68772|68784.8|68766.2|143
1716954300000|2024-05-29 03:45:00|68787.8|68767.8|68791.4|68771.4|68793.9|68773.9|68787.8|68767.8|208
1716954600000|2024-05-29 03:50:00|68791.3|68771.3|68787.7|68767.7|68791.7|68775|68787.5|68767.5|176
1716954900000|2024-05-29 03:55:00|68787.6|68767.6|68792.5|68772.5|68793.1|68773.1|68782.8|68764.8|229
1716955200000|2024-05-29 04:00:00|68792.4|68772.4|68799.6|68784.6|68802.5|68785|68792.3|68772.3|262
1716955500000|2024-05-29 04:05:00|68799.5|68784.5|68805.5|68785.5|68805.5|68787.8|68798.9|68781.7|186
1716955800000|2024-05-29 04:10:00|68805.6|68785.6|68810.4|68790.4|68810.7|68791.1|68804.6|68784.6|211
1716956100000|2024-05-29 04:15:00|68810.7|68790.7|68806.1|68791.1|68812.5|68792.5|68805.2|68788.2|186
1716956400000|2024-05-29 04:20:00|68806|68791|68802.8|68787.8|68806.1|68791.1|68801.8|68784.5|133
1716956700000|2024-05-29 04:25:00|68802.7|68787.7|68799.2|68784.2|68803.5|68788.5|68799.2|68781.8|117
1716957000000|2024-05-29 04:30:00|68799.4|68784.4|68799.9|68784.9|68799.9|68784.9|68794.9|68777.1|170
1716957300000|2024-05-29 04:35:00|68801.2|68786.2|68795.8|68780.8|68801.5|68786.5|68795.5|68780.5|160
1716957600000|2024-05-29 04:40:00|68795.7|68780.7|68792.9|68777.9|68796.8|68781.1|68792.6|68774.8|148
1716957900000|2024-05-29 04:45:00|68793|68778|68794.4|68779.4|68795.9|68780.9|68792.4|68777.4|150
1716958200000|2024-05-29 04:50:00|68794.3|68779.3|68793.8|68778.8|68796.8|68781.5|68792.7|68775.2|143
1716958500000|2024-05-29 04:55:00|68793.7|68778.7|68787.9|68772.9|68793.7|68778.7|68782.4|68767.4|202
1716958800000|2024-05-29 05:00:00|68787.5|68772.5|68784.5|68769.5|68789.4|68773|68783|68766.2|197
1716959100000|2024-05-29 05:05:00|68784.4|68769.4|68787.6|68772.6|68788.8|68773.8|68782.6|68767.6|216
1716959400000|2024-05-29 05:10:00|68787.7|68772.7|68788.7|68773.7|68789.4|68774.4|68787.7|68772.7|195
1716959700000|2024-05-29 05:15:00|68788.8|68773.8|68788.7|68773.7|68788.8|68773.8|68781.7|68766.7|199
1716960000000|2024-05-29 05:20:00|68788.6|68773.6|68790.6|68775.6|68791.5|68776.5|68785|68770|204
1716960300000|2024-05-29 05:25:00|68790.4|68775.4|68799.6|68784.6|68799.6|68784.6|68789.5|68774.5|166
1716960600000|2024-05-29 05:30:00|68799.5|68784.5|68796.7|68781.7|68805.9|68790.9|68796.2|68781.2|361
1716960900000|2024-05-29 05:35:00|68796.6|68781.6|68799.8|68784.8|68800.7|68785.7|68796.2|68781.2|244
1716961200000|2024-05-29 05:40:00|68799.7|68784.7|68806|68791|68810|68795|68799.5|68784.5|240
1716961500000|2024-05-29 05:45:00|68805.9|68790.9|68799.1|68784.1|68809.8|68794.8|68798.9|68783.9|246
1716961800000|2024-05-29 05:50:00|68799.2|68784.2|68812.2|68792.2|68813|68796.4|68798.3|68783.3|240
1716962100000|2024-05-29 05:55:00|68812.4|68792.4|68813.2|68793.2|68813.8|68797.4|68807|68788.5|286
1716962400000|2024-05-29 06:00:00|68812.8|68792.8|68798.8|68783.8|68812.8|68792.8|68793|68778|384
1716962700000|2024-05-29 06:05:00|68798.9|68783.9|68782.5|68767.5|68804.7|68789.7|68773.2|68755.8|433
1716963000000|2024-05-29 06:10:00|68782.6|68767.6|68778.8|68763.8|68789.3|68774.3|68777.4|68762.4|370
1716963300000|2024-05-29 06:15:00|68779|68764|68791.3|68776.3|68793.6|68778.6|68778.2|68763.2|371
1716963600000|2024-05-29 06:20:00|68791.4|68776.4|68793.8|68778.8|68797.8|68782.8|68784.4|68769.4|314
1716963900000|2024-05-29 06:25:00|68792.8|68777.8|68774.6|68759.6|68797.5|68782.5|68771.7|68754.1|343
1716964200000|2024-05-29 06:30:00|68774.9|68759.9|68758.8|68743.8|68776.7|68761.7|68758.6|68743.6|363
1716964500000|2024-05-29 06:35:00|68758.7|68743.7|68755.9|68740.9|68761.4|68746.4|68751.7|68736.7|359
1716964800000|2024-05-29 06:40:00|68755.7|68740.7|68756.5|68741.5|68764|68749|68753.2|68738.2|426
1716965100000|2024-05-29 06:45:00|68756.6|68741.6|68746.7|68731.7|68758.1|68743.1|68746.7|68731.7|370
1716965400000|2024-05-29 06:50:00|68746.8|68731.8|68747.2|68732.2|68752.7|68737.7|68741.4|68726.4|357
1716965700000|2024-05-29 06:55:00|68747.1|68732.1|68757.6|68742.6|68762.8|68747.8|68735.7|68720.7|426
1716966000000|2024-05-29 07:00:00|68757.7|68742.7|68732.9|68717.9|68757.7|68742.7|68731.9|68716.9|502
1716966300000|2024-05-29 07:05:00|68732.8|68717.8|68744.8|68729.8|68756.6|68741.6|68732.8|68717.8|447
1716966600000|2024-05-29 07:10:00|68744.7|68729.7|68738.3|68723.3|68757.7|68742.7|68738.2|68723.2|443
1716966900000|2024-05-29 07:15:00|68736.1|68721.1|68726.5|68711.5|68738.3|68723.3|68722.8|68707.8|428
1716967200000|2024-05-29 07:20:00|68726.6|68711.6|68729.4|68714.4|68730.3|68715.3|68715.6|68700.6|422
1716967500000|2024-05-29 07:25:00|68730.1|68715.1|68731.5|68716.5|68739|68724|68724.9|68709.9|489
1716967800000|2024-05-29 07:30:00|68731.4|68716.4|68738.3|68723.3|68745|68730|68731.4|68716.4|475
1716968100000|2024-05-29 07:35:00|68738.2|68723.2|68750.5|68735.5|68752.5|68737.5|68735.9|68720.9|445
1716968400000|2024-05-29 07:40:00|68750.6|68735.6|68743.1|68728.1|68760.3|68745.3|68743.1|68728.1|418
1716968700000|2024-05-29 07:45:00|68743|68728|68749.1|68734.1|68749.5|68734.5|68735.3|68720.3|377
1716969000000|2024-05-29 07:50:00|68749|68734|68762.7|68747.7|68762.9|68747.9|68745.8|68730.8|426
1716969300000|2024-05-29 07:55:00|68762.8|68747.8|68762.2|68742.2|68768.3|68753.3|68758|68742.2|455
1716969600000|2024-05-29 08:00:00|68767.6|68747.6|68844.9|68829.9|68858.3|68843.3|68765.8|68745.8|787
1716969900000|2024-05-29 08:05:00|68845.2|68830.2|68889|68874|68905.2|68890.2|68843.2|68828.2|770
1716970200000|2024-05-29 08:10:00|68888.8|68873.8|68855.9|68840.9|68898.3|68883.3|68853.1|68838.1|661
1716970500000|2024-05-29 08:15:00|68856.2|68841.2|68848|68833|68866.4|68851.4|68843.4|68828.4|528
1716970800000|2024-05-29 08:20:00|68847.5|68832.5|68842.6|68827.6|68853.6|68838.6|68829|68814|516
1716971100000|2024-05-29 08:25:00|68843.3|68828.3|68849.2|68834.2|68853.5|68838.5|68836|68821|484
1716971400000|2024-05-29 08:30:00|68849.3|68834.3|68864.1|68849.1|68867.4|68852.4|68848.7|68833.7|467
1716971700000|2024-05-29 08:35:00|68864|68849|68872|68857|68879.1|68864.1|68855.2|68840.2|422
1716972000000|2024-05-29 08:40:00|68871.9|68856.9|68855.3|68840.3|68877.7|68862.7|68848.7|68833.7|447
1716972300000|2024-05-29 08:45:00|68853.5|68838.5|68858.8|68843.8|68863.1|68848.1|68841.2|68826.2|394
1716972600000|2024-05-29 08:50:00|68858.7|68843.7|68856.7|68841.7|68869.4|68854.4|68851.5|68836.5|430
1716972900000|2024-05-29 08:55:00|68856.3|68841.3|68849.8|68834.8|68862.3|68847.3|68848.5|68833.5|395
1716973200000|2024-05-29 09:00:00|68849.6|68834.6|68848.3|68833.3|68852.4|68837.4|68839.5|68824.5|454
1716973500000|2024-05-29 09:05:00|68847.6|68832.6|68829.6|68814.6|68851.8|68836.8|68829.6|68814.6|399
1716973800000|2024-05-29 09:10:00|68829.7|68814.7|68811.2|68796.2|68830.2|68815.2|68811|68796|432
1716974100000|2024-05-29 09:15:00|68811.4|68796.4|68805.1|68790.1|68817.5|68802.5|68805.1|68790.1|400
1716974400000|2024-05-29 09:20:00|68800.6|68785.6|68792.3|68777.3|68806.4|68791.4|68789.4|68774.4|437
1716974700000|2024-05-29 09:25:00|68792.5|68777.5|68788.4|68773.4|68804.6|68789.6|68787.7|68772.7|408
1716975000000|2024-05-29 09:30:00|68788.3|68773.3|68790.1|68775.1|68793.5|68778.5|68782.7|68767.7|328
1716975300000|2024-05-29 09:35:00|68790.4|68775.4|68788.8|68773.8|68799.1|68784.1|68788.7|68773.7|323
1716975600000|2024-05-29 09:40:00|68786.2|68771.2|68767.2|68752.2|68786.2|68771.2|68764.1|68749.1|346
1716975900000|2024-05-29 09:45:00|68767.1|68752.1|68760.9|68745.9|68775.7|68760.7|68757.7|68742.7|347
1716976200000|2024-05-29 09:50:00|68760.8|68745.8|68736.3|68721.3|68762.9|68747.9|68732.5|68717.5|369
1716976500000|2024-05-29 09:55:00|68736.4|68721.4|68761.5|68746.5|68762|68747|68735.5|68720.5|352
1716976800000|2024-05-29 10:00:00|68763.8|68748.8|68773.5|68758.5|68786.9|68771.9|68755.2|68740.2|380
1716977100000|2024-05-29 10:05:00|68773.4|68758.4|68781|68766|68782.4|68767.4|68770.5|68755.5|279
1716977400000|2024-05-29 10:10:00|68780.9|68765.9|68789.9|68774.9|68790.6|68775.6|68776.1|68761.1|306
1716977700000|2024-05-29 10:15:00|68789.8|68774.8|68799|68784|68802.9|68787.9|68788.8|68773.8|326
1716978000000|2024-05-29 10:20:00|68799.1|68784.1|68806.1|68791.1|68810.8|68795.8|68797|68782|314
1716978300000|2024-05-29 10:25:00|68806.2|68791.2|68807.3|68792.3|68814|68799|68804.8|68789.8|331
1716978600000|2024-05-29 10:30:00|68807|68792|68819.9|68804.9|68823.7|68808.7|68806.1|68791.1|368
1716978900000|2024-05-29 10:35:00|68820|68805|68818.5|68803.5|68825.7|68810.7|68818.4|68803.4|256
1716979200000|2024-05-29 10:40:00|68815.6|68800.6|68802.4|68787.4|68815.6|68800.6|68800.9|68785.9|298
1716979500000|2024-05-29 10:45:00|68802.5|68787.5|68801.5|68786.5|68810.8|68795.8|68799.3|68784.3|337
1716979800000|2024-05-29 10:50:00|68801.4|68786.4|68764.4|68749.4|68801.4|68786.4|68764|68749|423
1716980100000|2024-05-29 10:55:00|68764.3|68749.3|68789.9|68774.9|68790.1|68775.1|68754.9|68739.9|454
1716980400000|2024-05-29 11:00:00|68790|68775|68809.5|68794.5|68811.4|68796.4|68784.5|68769.5|377
1716980700000|2024-05-29 11:05:00|68809.6|68794.6|68827.3|68812.3|68827.3|68812.3|68806.6|68791.6|341
1716981000000|2024-05-29 11:10:00|68827.4|68812.4|68844.5|68829.5|68850.9|68835.9|68827.1|68812.1|424
1716981300000|2024-05-29 11:15:00|68846.6|68831.6|68855.6|68840.6|68861.8|68846.8|68844.9|68829.9|401
1716981600000|2024-05-29 11:20:00|68855.5|68840.5|68845|68825|68860.6|68845.6|68842.6|68825|384
1716981900000|2024-05-29 11:25:00|68842.7|68827.7|68833.9|68818.9|68846.1|68831.1|68833.9|68818.7|365
1716982200000|2024-05-29 11:30:00|68832.5|68817.5|68819.7|68804.7|68832.5|68817.5|68812.6|68797.6|447
1716982500000|2024-05-29 11:35:00|68819.4|68804.4|68802.9|68787.9|68821.5|68806.5|68793.8|68778.8|374
1716982800000|2024-05-29 11:40:00|68803|68788|68800.8|68785.8|68806.3|68791.3|68796.9|68781.9|401
1716983100000|2024-05-29 11:45:00|68801.2|68786.2|68783.2|68768.2|68801.9|68786.9|68776.3|68761.3|450
1716983400000|2024-05-29 11:50:00|68783.3|68768.3|68777.4|68762.4|68790.9|68775.9|68775.8|68760.8|479
1716983700000|2024-05-29 11:55:00|68777.5|68762.5|68773.9|68753.9|68788.3|68773.3|68758.7|68743.7|495
1716984000000|2024-05-29 12:00:00|68774|68754|68750.5|68735.5|68774.4|68754.4|68730.3|68715.3|603
1716984300000|2024-05-29 12:05:00|68750.2|68735.2|68724|68709|68752.4|68737.4|68715.8|68700.8|495
1716984600000|2024-05-29 12:10:00|68724.1|68709.1|68734.5|68719.5|68737.4|68722.4|68721.6|68706.6|411
1716984900000|2024-05-29 12:15:00|68734.8|68719.8|68723.5|68708.5|68744.4|68729.4|68720.9|68705.9|432
1716985200000|2024-05-29 12:20:00|68724.3|68709.3|68743.4|68728.4|68754.5|68739.5|68724.1|68709.1|533
1716985500000|2024-05-29 12:25:00|68743.2|68728.2|68739|68724|68755.5|68740.5|68728.8|68713.8|547
1716985800000|2024-05-29 12:30:00|68739.1|68724.1|68745|68730|68751.8|68736.8|68732.9|68717.9|489
1716986100000|2024-05-29 12:35:00|68744.7|68729.7|68767.6|68752.6|68773.9|68758.9|68743.9|68728.9|504
1716986400000|2024-05-29 12:40:00|68767.7|68752.7|68758.5|68743.5|68774.9|68759.9|68753.5|68738.5|496
1716986700000|2024-05-29 12:45:00|68758.4|68743.4|68764.6|68749.6|68770.5|68755.5|68744.2|68729.2|541
1716987000000|2024-05-29 12:50:00|68764.2|68749.2|68788.3|68773.3|68788.3|68773.3|68751.2|68736.2|530
1716987300000|2024-05-29 12:55:00|68788.4|68773.4|68792.7|68777.7|68793.1|68778.1|68774.6|68759.6|534
1716987600000|2024-05-29 13:00:00|68792.6|68777.6|68825.5|68810.5|68825.7|68810.7|68788.7|68773.7|580
1716987900000|2024-05-29 13:05:00|68825.7|68810.7|68851.6|68836.6|68870.7|68855.7|68821.3|68806.3|601
1716988200000|2024-05-29 13:10:00|68850.6|68835.6|68836.2|68821.2|68867|68852|68836.1|68821.1|508
1716988500000|2024-05-29 13:15:00|68836.3|68821.3|68862.7|68847.7|68867.8|68852.8|68830.3|68815.3|521
1716988800000|2024-05-29 13:20:00|68862.6|68847.6|68865.9|68850.9|68869.1|68854.1|68855.3|68840.3|431
1716989100000|2024-05-29 13:25:00|68865.8|68850.8|68859.1|68844.1|68870.4|68855.4|68855.4|68840.4|420
1716989400000|2024-05-29 13:30:00|68859|68844|68865.2|68850.2|68865.6|68850.6|68840.6|68825.6|606
1716989700000|2024-05-29 13:35:00|68863.2|68848.2|68854.8|68839.8|68883.7|68868.7|68849.5|68834.5|634
1716990000000|2024-05-29 13:40:00|68853.7|68838.7|68861.1|68846.1|68876.8|68861.8|68853.7|68838.7|616
1716990300000|2024-05-29 13:45:00|68861|68846|68822|68807|68865.7|68850.7|68822|68807|596
1716990600000|2024-05-29 13:50:00|68822.1|68807.1|68833.2|68818.2|68841.1|68826.1|68810.1|68795.1|595
1716990900000|2024-05-29 13:55:00|68834.8|68819.8|68841.8|68826.8|68845.9|68830.9|68810.6|68795.6|647
1716991200000|2024-05-29 14:00:00|68841.7|68826.7|68828.6|68813.6|68852.3|68837.3|68822.8|68807.8|602
1716991500000|2024-05-29 14:05:00|68828.5|68813.5|68841.8|68826.8|68855.3|68840.3|68820.2|68805.2|553
1716991800000|2024-05-29 14:10:00|68841.9|68826.9|68856|68841|68860.7|68845.7|68836.2|68821.2|546
1716992100000|2024-05-29 14:15:00|68855.8|68840.8|68870.7|68855.7|68875.7|68860.7|68849|68834|505
1716992400000|2024-05-29 14:20:00|68870.6|68855.6|68921.8|68906.8|68939.2|68924.2|68870.6|68855.6|646
1716992700000|2024-05-29 14:25:00|68921.2|68906.2|68950.1|68935.1|68951.8|68936.8|68921.2|68906.2|588
1716993000000|2024-05-29 14:30:00|68950|68935|68977.8|68962.8|68983.1|68968.1|68949|68934|561
1716993300000|2024-05-29 14:35:00|68977.9|68962.9|68957.4|68937.4|68978|68963|68953.8|68933.8|532
1716993600000|2024-05-29 14:40:00|68957.5|68937.5|68974.8|68959.8|68975.1|68960.1|68944.8|68924.8|522
1716993900000|2024-05-29 14:45:00|68974.7|68959.7|68957.5|68942.5|68983.1|68968.1|68950.4|68933.7|520
1716994200000|2024-05-29 14:50:00|68957.6|68942.6|68987|68972|68987.7|68972.7|68954.1|68939.1|711
1716994500000|2024-05-29 14:55:00|68987.1|68972.1|68993.5|68978.5|69014.6|68997.2|68981.8|68966.8|813
1716994800000|2024-05-29 15:00:00|68994|68979|68987.1|68967.1|69011.6|68994.4|68974.5|68956.7|809
1716995100000|2024-05-29 15:05:00|68987.6|68967.6|68996.3|68981.3|69008.6|68991.2|68984.2|68967.6|555
1716995400000|2024-05-29 15:10:00|68996.2|68981.2|68998.6|68983.6|69018.2|69003.2|68994.9|68979.9|517
1716995700000|2024-05-29 15:15:00|68998.5|68983.5|69006.6|68991.6|69008.6|68993.6|68977.5|68962.5|518
1716996000000|2024-05-29 15:20:00|69006.7|68991.7|68985.3|68970.3|69007.3|68992.3|68984.2|68969.2|444
1716996300000|2024-05-29 15:25:00|68985.2|68970.2|68994.8|68979.8|68995.1|68980.1|68978.6|68961.5|416
1716996600000|2024-05-29 15:30:00|68994.9|68979.9|69022.8|69007.8|69024.6|69009.6|68994.9|68979.9|453
1716996900000|2024-05-29 15:35:00|69022.9|69007.9|69006.4|68991.4|69022.9|69007.9|69002.7|68987.7|421
1716997200000|2024-05-29 15:40:00|69006.5|68991.5|69009.1|68994.1|69025.4|69010.4|69004.9|68989.9|484
1716997500000|2024-05-29 15:45:00|69009.2|68994.2|69022.3|69007.3|69025.2|69010.2|69006.1|68991.1|413
1716997800000|2024-05-29 15:50:00|69022.7|69007.7|69007|68992|69026.2|69011.2|69006.9|68991.9|462
1716998100000|2024-05-29 15:55:00|69006.9|68991.9|69013|68998|69019.9|69004.9|69003.1|68988.1|516
1716998400000|2024-05-29 16:00:00|69013.1|68998.1|69009.9|68994.9|69021.7|69006.7|69007.1|68992.1|508
1716998700000|2024-05-29 16:05:00|69008.9|68993.9|69025.5|69010.5|69027.9|69012.9|69003.8|68988.8|458
1716999000000|2024-05-29 16:10:00|69025.3|69010.3|69028.3|69013.3|69030.5|69015.5|69019.6|69004.6|437
1716999300000|2024-05-29 16:15:00|69028|69013|69013|68998|69034.4|69019.4|69012.7|68997.7|466
1716999600000|2024-05-29 16:20:00|69012.9|68997.9|68996.6|68981.6|69012.9|68997.9|68990.8|68975.1|429
1716999900000|2024-05-29 16:25:00|68997.2|68982.2|69006.2|68986.2|69006.2|68988.3|68990.3|68973.3|466
1717000200000|2024-05-29 16:30:00|69006.3|68986.3|68993.8|68978.8|69018.4|68998.6|68988.4|68973.4|354
1717000500000|2024-05-29 16:35:00|68993.7|68978.7|68983.3|68968.3|68997|68982|68979.8|68961.3|354
1717000800000|2024-05-29 16:40:00|68983.2|68968.2|68990.1|68975.1|68993.5|68978.5|68977.5|68962.5|368
1717001100000|2024-05-29 16:45:00|68990.2|68975.2|68984.6|68969.6|68992.7|68977.7|68983.5|68968.5|331
1717001400000|2024-05-29 16:50:00|68984.8|68969.8|68984|68969|68987.9|68972.9|68974.4|68959.4|347
1717001700000|2024-05-29 16:55:00|68982.9|68967.9|68983.9|68968.9|68988.4|68973.4|68972.1|68957.1|477
1717002000000|2024-05-29 17:00:00|68984.5|68969.5|69002.5|68987.5|69012.4|68994.3|68981.1|68966.1|696
1717002300000|2024-05-29 17:05:00|69002.8|68987.8|69021.7|69006.7|69030.7|69015.7|69001.3|68986.3|606
1717002600000|2024-05-29 17:10:00|69020.7|69005.7|69024.2|69009.2|69037.4|69022.4|69020.6|69005.6|449
1717002900000|2024-05-29 17:15:00|69024.1|69009.1|69023|69008|69027.6|69012.6|69019.6|69004.6|386
1717003200000|2024-05-29 17:20:00|69022.6|69007.6|69006.2|68991.2|69023.5|69008.5|69002.8|68987.8|379
1717003500000|2024-05-29 17:25:00|69006.4|68991.4|68992.6|68977.6|69009.9|68994.9|68989.5|68974.5|410
1717003800000|2024-05-29 17:30:00|68993.2|68978.2|69011.1|68996.1|69015.6|69000.6|68990.9|68975.9|440
1717004100000|2024-05-29 17:35:00|69011.2|68996.2|69011|68996|69015.9|69000.9|69006.7|68991.7|407
1717004400000|2024-05-29 17:40:00|69010.9|68995.9|69014.2|68999.2|69015.8|69000.8|69006.6|68991.6|408
1717004700000|2024-05-29 17:45:00|69014.3|68999.3|69014.3|68999.3|69019.6|69004.6|69011.2|68996.2|351
1717005000000|2024-05-29 17:50:00|69014.2|68999.2|68994.6|68979.6|69014.2|68999.2|68989.8|68974.8|353
1717005300000|2024-05-29 17:55:00|68994.5|68979.5|69001.3|68981.3|69004|68989|68991.4|68976.4|357
1717005600000|2024-05-29 18:00:00|69001.2|68981.2|68996.6|68981.6|69006.1|68991.1|68988.6|68973.6|332
1717005900000|2024-05-29 18:05:00|68996.5|68981.5|68994.1|68979.1|68997.3|68982.3|68993.7|68978.7|241
1717006200000|2024-05-29 18:10:00|68994|68979|68993.6|68978.6|68997.4|68982.4|68988.1|68973.1|287
1717006500000|2024-05-29 18:15:00|68993.7|68978.7|69009.5|68994.5|69011.3|68994.5|68993.7|68978.7|316
1717006800000|2024-05-29 18:20:00|69009.7|68994.7|69012.7|68997.7|69021.2|69006.2|69008.6|68993.6|356
1717007100000|2024-05-29 18:25:00|69012.6|68997.6|69016|69001|69018.4|69003.4|69004.5|68989.5|356
1717007400000|2024-05-29 18:30:00|69016.1|69001.1|69025.3|69010.3|69025.6|69010.6|69014.1|68999.1|373
1717007700000|2024-05-29 18:35:00|69025.4|69010.4|69032.4|69017.4|69033.8|69018.8|69021.7|69006.7|366
1717008000000|2024-05-29 18:40:00|69032.5|69017.5|69028|69013|69033.1|69018.1|69021.7|69006.7|400
1717008300000|2024-05-29 18:45:00|69030.1|69015.1|69040|69025|69042.4|69026.2|69030.1|69015.1|421
1717008600000|2024-05-29 18:50:00|69040.1|69025.1|69047.6|69032.6|69054.9|69039.9|69036.7|69021.7|430
1717008900000|2024-05-29 18:55:00|69047.7|69032.7|69046.8|69031.8|69050.8|69035.8|69042.7|69027.7|373
1717009200000|2024-05-29 19:00:00|69046.7|69031.7|69051.8|69036.8|69057.7|69040.8|69043.4|69028.4|354
1717009500000|2024-05-29 19:05:00|69051.9|69036.9|69055.7|69040.7|69064.4|69049.4|69050.4|69035.4|326
1717009800000|2024-05-29 19:10:00|69055.6|69040.6|69058.2|69043.2|69064.1|69049.1|69054.3|69039.3|372
1717010100000|2024-05-29 19:15:00|69057.6|69042.6|69064.2|69049.2|69064.2|69049.2|69053.9|69038.9|312
1717010400000|2024-05-29 19:20:00|69064.3|69049.3|69057.3|69042.3|69064.5|69049.5|69054.9|69039.9|302
1717010700000|2024-05-29 19:25:00|69057.2|69042.2|69060.7|69045.7|69068.4|69053.4|69055.1|69037|317
1717011000000|2024-05-29 19:30:00|69060.9|69045.9|69059.1|69044.1|69064.1|69049.1|69058.2|69043.2|356
1717011300000|2024-05-29 19:35:00|69059.2|69044.2|69073.1|69058.1|69073.4|69058.4|69059.2|69044.2|318
1717011600000|2024-05-29 19:40:00|69073|69058|69076.3|69061.3|69077.8|69062.8|69073|69058|319
1717011900000|2024-05-29 19:45:00|69076.2|69061.2|69081|69066|69081.4|69066.4|69069.5|69054.5|324
1717012200000|2024-05-29 19:50:00|69079.6|69064.6|69078.8|69063.8|69082.3|69067.3|69075.3|69060.3|347
1717012500000|2024-05-29 19:55:00|69078.7|69063.7|69070.7|69055.7|69081.4|69066.4|69070.7|69055.7|367
1717012800000|2024-05-29 20:00:00|69069.8|69054.8|69065.8|69050.8|69076.4|69061.4|69065.8|69049|268
1717013100000|2024-05-29 20:05:00|69065.7|69050.7|69062.7|69047.7|69069.1|69054.1|69058.9|69043.6|195
1717013400000|2024-05-29 20:10:00|69062.9|69047.9|69066.8|69051.8|69069.1|69052.1|69060.7|69040.9|172
1717013700000|2024-05-29 20:15:00|69066.5|69051.5|69071.7|69056.7|69071.9|69056.9|69066.4|69051.4|124
1717014000000|2024-05-29 20:20:00|69071.6|69056.6|69073.1|69053.1|69073.2|69056.6|69069.6|69052.4|123
1717014300000|2024-05-29 20:25:00|69072.8|69052.8|69076|69056|69076.3|69059|69071.6|69052.7|157
1717014600000|2024-05-29 20:30:00|69075.7|69055.7|69072.7|69052.7|69075.9|69056.5|69069.7|69051.9|199
1717014900000|2024-05-29 20:35:00|69072.8|69052.8|69077.5|69057.5|69078|69058|69070.1|69052.6|197
1717015200000|2024-05-29 20:40:00|69074.9|69059.9|69078.6|69058.6|69079.7|69061.8|69074.9|69056.4|162
1717015500000|2024-05-29 20:45:00|69078.7|69058.7|69078.2|69058.2|69078.7|69058.7|69076.2|69056.2|163
1717015800000|2024-05-29 20:50:00|69077.9|69057.9|69074|69054|69079.1|69061|69073.2|69053.2|169
1717016100000|2024-05-29 20:55:00|69074.1|69054.1|69082.4|69051.8|69082.4|69057.1|69070.4|69050.4|266
1717016400000|2024-05-29 21:00:00|69084.1|69044.9|69069.4|69045.9|69090.1|69046.7|69068.9|69033.5|82
1717016700000|2024-05-29 21:05:00|69069.7|69046.1|69076.8|69011.3|69082.2|69046.1|69068.2|69005.1|124
1717017000000|2024-05-29 21:10:00|69075.7|69011|69083.6|69038.7|69086.3|69044.8|69060.9|69010.2|191
1717017300000|2024-05-29 21:15:00|69080.5|69038.5|69078.5|69040.8|69086.8|69050.4|69077.8|69036.5|91
1717017600000|2024-05-29 21:20:00|69078.3|69040.6|69073.3|69037.8|69078.8|69041|69072.5|69035.6|75
1717017900000|2024-05-29 21:25:00|69073.2|69038.2|69072.4|69034.3|69073.8|69038.7|69072|69034.2|57
1717018200000|2024-05-29 21:30:00|69073|69034.6|69073|69035.9|69085.8|69036.7|69060.8|68970.7|156
1717018500000|2024-05-29 21:35:00|69072.9|69035.8|69073.9|69035.4|69075.2|69040.9|69068|69031.6|118
1717018800000|2024-05-29 21:40:00|69073.7|69035.3|69071|69037.8|69075.3|69042.3|69070.1|69035.1|110
1717019100000|2024-05-29 21:45:00|69072.9|69037.7|69073.1|69038.1|69075.2|69043.4|69071.9|69033.3|139
1717019400000|2024-05-29 21:50:00|69073.2|69038.2|69070.3|69040.2|69077|69043.4|69069|69033.4|175
1717019700000|2024-05-29 21:55:00|69069.9|69040.3|69072.7|69045.7|69079.1|69048.2|69066.8|69033.7|138
1717020000000|2024-05-29 22:00:00|69077.5|69045.5|69068.5|69048.5|69093.3|69058.7|69067.7|69037.4|346
1717020300000|2024-05-29 22:05:00|69067.3|69047.3|69074.6|69054.6|69077.7|69055.3|69066.8|69045.1|169
1717020600000|2024-05-29 22:10:00|69074.8|69054.8|69069.1|69049.1|69074.8|69054.8|69065.5|69045.5|141
1717020900000|2024-05-29 22:15:00|69069.3|69049.3|69070|69050|69072.5|69053.8|69067.9|69047.9|116
1717021200000|2024-05-29 22:20:00|69070.1|69050.1|69066.9|69046.9|69070.4|69050.4|69065.3|69045.3|118
1717021500000|2024-05-29 22:25:00|69066.8|69046.8|69071.7|69051.7|69073.7|69053.7|69064.9|69046.6|95
1717021800000|2024-05-29 22:30:00|69071.8|69051.8|69071.8|69051.8|69071.9|69051.9|69071.2|69051.2|104
1717022100000|2024-05-29 22:35:00|69071.7|69051.7|69073.3|69053.3|69073.9|69053.9|69071.5|69051.5|75
1717022400000|2024-05-29 22:40:00|69073.5|69053.5|69075.3|69055.3|69078.1|69058.1|69073.5|69053.5|129
1717022700000|2024-05-29 22:45:00|69075.2|69055.2|69080.8|69060.8|69082.3|69062.3|69074.7|69054.7|114
1717023000000|2024-05-29 22:50:00|69081|69061|69080.3|69060.3|69083.5|69063.5|69080.1|69060.1|93
1717023300000|2024-05-29 22:55:00|69080.1|69060.1|69078.8|69058.8|69081.3|69061.3|69077.8|69057.8|108
1717023600000|2024-05-29 23:00:00|69078.5|69058.5|69080.7|69060.7|69083.5|69063.5|69077.8|69057.8|169
1717023900000|2024-05-29 23:05:00|69080.6|69060.6|69082.3|69062.3|69083.6|69063.6|69080|69060|122
1717024200000|2024-05-29 23:10:00|69082.2|69062.2|69071.6|69051.6|69083.5|69063.5|69071.6|69051.6|161
1717024500000|2024-05-29 23:15:00|69071.7|69051.7|69072.1|69052.1|69073.5|69053.5|69069.6|69049.6|172
1717024800000|2024-05-29 23:20:00|69072|69052|69080.5|69060.5|69081.1|69062.9|69071|69051|176
1717025100000|2024-05-29 23:25:00|69080.6|69060.6|69083|69063|69083.6|69065.9|69078.5|69058.6|165
1717025400000|2024-05-29 23:30:00|69083.6|69063.6|69083.4|69063.4|69084.4|69066.7|69079.4|69061.6|195
1717025700000|2024-05-29 23:35:00|69083.6|69063.6|69082.5|69062.5|69086.6|69066.6|69079.9|69059.9|198
1717026000000|2024-05-29 23:40:00|69082.4|69062.4|69077.5|69057.5|69087.5|69067.5|69076.8|69056.8|240
1717026300000|2024-05-29 23:45:00|69077.2|69057.2|69077.9|69057.9|69080.2|69060.4|69074.8|69055.4|198
1717026600000|2024-05-29 23:50:00|69078|69058|69079.3|69059.3|69084.3|69064.3|69077.1|69057.1|245
1717026900000|2024-05-29 23:55:00|69079.1|69059.1|69076.9|69056.9|69079.1|69059.5|69073.4|69053.4|247
1717027200000|2024-05-30 00:00:00|69076.8|69056.8|69087.3|69067.3|69089.9|69069.9|69076.8|69056.8|355
1717027500000|2024-05-30 00:05:00|69087.2|69067.2|69092.7|69072.7|69093.3|69073.3|69083|69063|315
1717027800000|2024-05-30 00:10:00|69092.9|69072.9|69093|69073|69103.1|69083.1|69092.3|69072.3|317
1717028100000|2024-05-30 00:15:00|69093.1|69073.1|69100.2|69080.2|69100.9|69080.9|69093.1|69073.1|285
1717028400000|2024-05-30 00:20:00|69100.1|69080.1|69099.6|69079.6|69104.7|69084.7|69097.1|69077.1|289
1717028700000|2024-05-30 00:25:00|69099.8|69079.8|69084.1|69069.1|69104.7|69085|69084.1|69066.6|234
1717029000000|2024-05-30 00:30:00|69084|69069|69093.4|69073.4|69095.5|69075.5|69083.3|69064|275
1717029300000|2024-05-30 00:35:00|69093.1|69073.1|69106.6|69086.6|69112.5|69092.5|69090.6|69073|287
1717029600000|2024-05-30 00:40:00|69106.8|69086.8|69113|69093|69114.4|69094.4|69105.8|69085.8|236
1717029900000|2024-05-30 00:45:00|69113.1|69093.1|69102.6|69082.6|69113.1|69093.1|69099.6|69079.6|239
1717030200000|2024-05-30 00:50:00|69102.7|69082.7|69104.8|69084.8|69108.2|69088.2|69102.5|69082.5|324
1717030500000|2024-05-30 00:55:00|69104.7|69084.7|69107.7|69087.7|69112.5|69092.5|69099.3|69079.3|340
1717030800000|2024-05-30 01:00:00|69106.7|69086.7|69097.4|69077.4|69113.6|69093.6|69096.5|69076.5|351
1717031100000|2024-05-30 01:05:00|69097.2|69077.2|69092.5|69072.5|69100.5|69080.5|69087.3|69067.3|312
1717031400000|2024-05-30 01:10:00|69092.6|69072.6|69083.9|69063.9|69092.6|69072.6|69080.8|69060.8|255
1717031700000|2024-05-30 01:15:00|69083.8|69063.8|69074.5|69054.5|69090.2|69070.2|69074.4|69054.4|383
1717032000000|2024-05-30 01:20:00|69074.4|69054.4|69075.3|69055.3|69077.3|69057.3|69053.7|69033.7|370
1717032300000|2024-05-30 01:25:00|69075.1|69055.1|69074.8|69054.8|69082.7|69065.3|69069.8|69049.8|261
1717032600000|2024-05-30 01:30:00|69074|69054|69072.4|69052.4|69085.1|69065.1|69066.5|69046.5|336
1717032900000|2024-05-30 01:35:00|69072.2|69052.2|69064.9|69044.9|69075.6|69055.6|69062.6|69042.6|331
1717033200000|2024-05-30 01:40:00|69065|69045|69078|69058|69079.5|69059.5|69065|69045|371
1717033500000|2024-05-30 01:45:00|69078.1|69058.1|69086|69066|69090.8|69070.8|69077|69057|298
1717033800000|2024-05-30 01:50:00|69085.9|69065.9|69089.3|69069.3|69090.7|69070.7|69076.3|69056.3|292
1717034100000|2024-05-30 01:55:00|69089.4|69069.4|69091|69071|69096|69076|69085.4|69065.4|307
1717034400000|2024-05-30 02:00:00|69090.8|69070.8|69087.1|69067.1|69092.8|69072.8|69082|69062|299
1717034700000|2024-05-30 02:05:00|69088.9|69068.9|69092.6|69072.6|69095.2|69075.4|69086.3|69066.3|291
1717035000000|2024-05-30 02:10:00|69092.5|69072.5|69090.3|69070.3|69093.7|69073.7|69089.4|69069.4|248
1717035300000|2024-05-30 02:15:00|69090.2|69070.2|69094.3|69074.3|69098.2|69078.2|69087.2|69067.2|288
1717035600000|2024-05-30 02:20:00|69094.4|69074.4|69092|69072|69095|69075|69089|69069|251
1717035900000|2024-05-30 02:25:00|69091.3|69071.3|69086.5|69066.5|69092.6|69072.6|69082.9|69062.9|246
1717036200000|2024-05-30 02:30:00|69086.6|69066.6|69095|69075|69095.2|69075.2|69086.3|69066.3|267
1717036500000|2024-05-30 02:35:00|69095.1|69075.1|69101.5|69081.5|69101.5|69081.5|69094.3|69074.3|229
1717036800000|2024-05-30 02:40:00|69101.6|69081.6|69108.9|69088.9|69109.8|69089.8|69097.4|69077.4|273
1717037100000|2024-05-30 02:45:00|69109|69089|69111.5|69091.5|69118.7|69098.7|69107.2|69087.2|285
1717037400000|2024-05-30 02:50:00|69111.4|69091.4|69106.3|69086.3|69111.6|69094.1|69105.2|69085.8|243
1717037700000|2024-05-30 02:55:00|69106.4|69086.4|69097|69077|69107.8|69087.8|69095.7|69075.7|269
1717038000000|2024-05-30 03:00:00|69096.9|69076.9|69096.5|69076.5|69104.6|69084.6|69096.5|69076.5|309
1717038300000|2024-05-30 03:05:00|69096.6|69076.6|69096.5|69076.5|69103.6|69083.6|69095.4|69075.4|232
1717038600000|2024-05-30 03:10:00|69096.6|69076.6|69098.4|69078.4|69101.6|69084.1|69095.3|69075.3|199
1717038900000|2024-05-30 03:15:00|69098.5|69078.5|69088.6|69068.6|69099.2|69079.2|69087.9|69067.9|270
1717039200000|2024-05-30 03:20:00|69088.7|69068.7|69099.2|69079.2|69102.1|69082.1|69088.5|69068.5|295
1717039500000|2024-05-30 03:25:00|69099|69079|69102|69082|69103.6|69083.6|69098.9|69078.9|258
1717039800000|2024-05-30 03:30:00|69101.8|69081.8|69099.8|69079.8|69102.8|69082.8|69095.7|69075.7|262
1717040100000|2024-05-30 03:35:00|69100.4|69080.4|69100.9|69080.9|69101.5|69081.5|69097.2|69077.2|275
1717040400000|2024-05-30 03:40:00|69101|69081|69101.3|69081.3|69105.2|69085.2|69100.1|69080.1|248
1717040700000|2024-05-30 03:45:00|69101.2|69081.2|69095.5|69075.5|69101.4|69081.4|69092.4|69074|256
1717041000000|2024-05-30 03:50:00|69095.6|69075.6|69096.5|69076.5|69100.8|69080.8|69095.5|69075.5|252
1717041300000|2024-05-30 03:55:00|69096.9|69076.9|69093.7|69073.7|69099.2|69079.2|69093.1|69073.1|243
1717041600000|2024-05-30 04:00:00|69093.5|69073.5|69094.1|69074.1|69097.3|69077.3|69090.4|69070.4|273
1717041900000|2024-05-30 04:05:00|69095.1|69075.1|69098|69078|69099.5|69079.5|69090.5|69072.5|242
1717042200000|2024-05-30 04:10:00|69097.9|69077.9|69091.8|69071.8|69098|69078|69091.7|69071.7|227
1717042500000|2024-05-30 04:15:00|69091.6|69071.6|69092.2|69072.2|69097.3|69077.3|69089.3|69069.3|254
1717042800000|2024-05-30 04:20:00|69092.1|69072.1|69092.2|69072.2|69094.3|69074.3|69090.2|69070.2|227
1717043100000|2024-05-30 04:25:00|69091.9|69071.9|69101.1|69081.1|69101.1|69081.1|69091.3|69071.3|260
1717043400000|2024-05-30 04:30:00|69101|69081|69103.4|69083.4|69103.5|69083.5|69097.4|69077.4|221
1717043700000|2024-05-30 04:35:00|69103.6|69083.6|69123|69103|69124.6|69104.6|69103.6|69083.6|302
1717044000000|2024-05-30 04:40:00|69123.2|69103.2|69127.9|69107.9|69130.2|69110.2|69123.2|69103.2|291
1717044300000|2024-05-30 04:45:00|69128|69108|69118.2|69098.2|69130.1|69110.1|69118.2|69098.2|246
1717044600000|2024-05-30 04:50:00|69118|69098|69102.8|69082.8|69118|69098|69100.6|69080.6|284
1717044900000|2024-05-30 04:55:00|69102.9|69082.9|69105.3|69085.3|69107.2|69087.2|69102.8|69082.8|245
1717045200000|2024-05-30 05:00:00|69105.4|69085.4|69115.6|69095.6|69115.6|69095.6|69105.4|69085.4|336
1717045500000|2024-05-30 05:05:00|69115.5|69095.5|69118.5|69098.5|69118.5|69098.5|69107.9|69087.9|181
1717045800000|2024-05-30 05:10:00|69118.4|69098.4|69121.4|69101.4|69126.1|69106.1|69113.7|69093.7|231
1717046100000|2024-05-30 05:15:00|69121.5|69101.5|69127.4|69107.4|69130.3|69110.3|69120.8|69100.8|264
1717046400000|2024-05-30 05:20:00|69127.6|69107.6|69137.5|69117.5|69141.6|69121.6|69127.6|69107.6|285
1717046700000|2024-05-30 05:25:00|69137.4|69117.4|69141.7|69121.7|69149.4|69129.4|69134.1|69114.1|267
1717047000000|2024-05-30 05:30:00|69141.6|69121.6|69141|69121|69147.7|69127.7|69140.7|69120.7|287
1717047300000|2024-05-30 05:35:00|69140.9|69120.9|69141|69121|69142|69122|69136.5|69116.5|282
1717047600000|2024-05-30 05:40:00|69141.1|69121.1|69144.1|69124.1|69149.7|69129.7|69140.4|69120.4|352
1717047900000|2024-05-30 05:45:00|69144.2|69124.2|69154.1|69134.1|69154.3|69134.3|69142.8|69122.8|284
1717048200000|2024-05-30 05:50:00|69154.3|69134.3|69145.6|69125.6|69154.3|69134.3|69143.2|69123.2|354
1717048500000|2024-05-30 05:55:00|69145.7|69125.7|69145.2|69130.2|69152.3|69132.3|69142.4|69122.4|299
1717048800000|2024-05-30 06:00:00|69146.9|69131.9|69134.2|69114.2|69149.4|69134.4|69131.5|69111.5|480
1717049100000|2024-05-30 06:05:00|69134.3|69114.3|69123.6|69108.6|69134.3|69114.3|69115.6|69095.6|512
1717049400000|2024-05-30 06:10:00|69123.5|69108.5|69121.2|69106.2|69127.4|69112.4|69116.4|69097.6|437
1717049700000|2024-05-30 06:15:00|69121.4|69106.4|69126.3|69111.3|69133.9|69116.3|69120.8|69105.8|414
1717050000000|2024-05-30 06:20:00|69126.8|69111.8|69126.4|69111.4|69134.5|69119.5|69122.3|69107.3|379
1717050300000|2024-05-30 06:25:00|69126.6|69111.6|69120.8|69105.8|69129.7|69114.7|69120.1|69105.1|361
1717050600000|2024-05-30 06:30:00|69120.9|69105.9|69122.4|69107.4|69124.5|69109.5|69106.5|69091.5|416
1717050900000|2024-05-30 06:35:00|69122.6|69107.6|69119.8|69104.8|69131.8|69116.8|69117.8|69102.8|464
1717051200000|2024-05-30 06:40:00|69119.5|69104.5|69124.8|69109.8|69129.3|69114.3|69117.4|69102.4|383
1717051500000|2024-05-30 06:45:00|69125|69110|69144.2|69129.2|69144.3|69129.3|69121.1|69106.1|396
1717051800000|2024-05-30 06:50:00|69143.9|69128.9|69118.2|69103.2|69145.6|69130.6|69117.7|69102.7|441
1717052100000|2024-05-30 06:55:00|69118.3|69103.3|69113.4|69093.4|69119.9|69104.9|69107.9|69088|389
1717052400000|2024-05-30 07:00:00|69114|69094|69106.8|69091.8|69124.4|69109.4|69099.4|69084.4|559
1717052700000|2024-05-30 07:05:00|69107.4|69092.4|69100.7|69085.7|69116|69101|69093.2|69078.2|532
1717053000000|2024-05-30 07:10:00|69099.7|69084.7|69080.8|69065.8|69100.8|69085.8|69072.3|69057.3|533
1717053300000|2024-05-30 07:15:00|69080.3|69065.3|69091.8|69076.8|69092.9|69077.9|69076.6|69061.6|468
1717053600000|2024-05-30 07:20:00|69092.3|69077.3|69099.3|69084.3|69102.4|69087.4|69086|69071|498
1717053900000|2024-05-30 07:25:00|69099.2|69084.2|69072.3|69057.3|69100.7|69085.7|69070.3|69055.3|449
1717054200000|2024-05-30 07:30:00|69071.4|69056.4|69067.9|69052.9|69076.5|69061.5|69063.7|69048.7|501
1717054500000|2024-05-30 07:35:00|69068|69053|69092.5|69077.5|69103.2|69088.2|69067.3|69052.3|456
1717054800000|2024-05-30 07:40:00|69092.6|69077.6|69093|69078|69100.4|69085.4|69089|69074|440
1717055100000|2024-05-30 07:45:00|69092.9|69077.9|69034.3|69019.3|69093.4|69078.4|69034.2|69019.2|577
1717055400000|2024-05-30 07:50:00|69034.5|69019.5|69012.1|68997.1|69035.1|69020.1|69010|68995|511
1717055700000|2024-05-30 07:55:00|69012.4|68997.4|69027.4|69012.4|69038.3|69023.3|69011.3|68996.3|493
1717056000000|2024-05-30 08:00:00|69027.5|69012.5|69019.3|69004.3|69030.5|69015.5|69009.9|68994.9|521
1717056300000|2024-05-30 08:05:00|69019.6|69004.6|69038.1|69023.1|69043.1|69028.1|69019.6|69004.6|431
1717056600000|2024-05-30 08:10:00|69038.3|69023.3|69057.3|69042.3|69059.7|69044.7|69035.7|69020.7|451
1717056900000|2024-05-30 08:15:00|69057.2|69042.2|69037.9|69022.9|69057.2|69042.2|69034.3|69019.3|482
1717057200000|2024-05-30 08:20:00|69037.8|69022.8|69019.7|69004.7|69039.9|69024.9|69010.4|68995.4|525
1717057500000|2024-05-30 08:25:00|69019.6|69004.6|69027.2|69012.2|69034.5|69019.5|69016.4|69001.4|476
1717057800000|2024-05-30 08:30:00|69027|69012|69019.7|69004.7|69030.2|69015.2|69014.1|68999.1|451
1717058100000|2024-05-30 08:35:00|69019.6|69004.6|69006.3|68991.3|69020.3|69005.3|69003.2|68988.2|389
1717058400000|2024-05-30 08:40:00|69006.6|68991.6|69008.8|68993.8|69012.6|68997.6|68999.3|68984.3|422
1717058700000|2024-05-30 08:45:00|69008.7|68993.7|68977.3|68962.3|69013.4|68998.4|68975.3|68960.3|499
1717059000000|2024-05-30 08:50:00|68976.9|68961.9|68993.5|68978.5|68998|68983|68976.5|68961.5|502
1717059300000|2024-05-30 08:55:00|68993.6|68978.6|68984.7|68964.7|68996.2|68981.2|68960.6|68945.6|488
1717059600000|2024-05-30 09:00:00|68984.8|68964.8|68981.5|68966.5|68987.2|68972.2|68976.6|68961.6|549
1717059900000|2024-05-30 09:05:00|68981.1|68966.1|68972|68957|68984.5|68969.5|68962.6|68947.6|591
1717060200000|2024-05-30 09:10:00|68971.9|68956.9|68980.1|68965.1|68984.6|68969.6|68971.7|68956.7|437
1717060500000|2024-05-30 09:15:00|68980.2|68965.2|68975.4|68960.4|68980.5|68965.5|68962.8|68947.8|426
1717060800000|2024-05-30 09:20:00|68975.5|68960.5|68977.4|68962.4|68981.7|68966.7|68972|68957|404
1717061100000|2024-05-30 09:25:00|68977.5|68962.5|68974.1|68959.1|68990.5|68975.5|68973.7|68958.7|375
1717061400000|2024-05-30 09:30:00|68974|68959|68986.4|68971.4|68990.6|68972.8|68962.3|68947.3|413
1717061700000|2024-05-30 09:35:00|68986.2|68971.2|68999.7|68984.7|69000.5|68985.5|68986.2|68971.2|398
1717062000000|2024-05-30 09:40:00|68999.6|68984.6|68993.3|68973.3|69007.8|68990.1|68988.9|68972|388
1717062300000|2024-05-30 09:45:00|68993.6|68973.6|68998.7|68983.7|69005.3|68990.3|68993.6|68973.6|402
1717062600000|2024-05-30 09:50:00|69001.1|68986.1|68989.4|68974.4|69001.8|68986.8|68981.6|68966.6|419
1717062900000|2024-05-30 09:55:00|68989.5|68974.5|68993.6|68978.6|68993.8|68978.8|68983.4|68968.4|381
1717063200000|2024-05-30 10:00:00|68993.7|68978.7|68980.8|68965.8|68997.3|68982.3|68977.7|68962.7|429
1717063500000|2024-05-30 10:05:00|68980.6|68965.6|68996.2|68981.2|69000.1|68985.1|68977|68962|356
1717063800000|2024-05-30 10:10:00|68996.1|68981.1|69016.1|69001.1|69016.1|69001.1|68996|68981|320
1717064100000|2024-05-30 10:15:00|69016.2|69001.2|69005|68990|69022.2|69007.2|69005|68990|354
1717064400000|2024-05-30 10:20:00|69004.9|68989.9|68997.6|68982.6|69009.1|68994.1|68989.9|68974.9|354
1717064700000|2024-05-30 10:25:00|68996.8|68981.8|68979.8|68964.8|68999.1|68984.1|68979|68964|349
1717065000000|2024-05-30 10:30:00|68979.9|68964.9|68974|68959|68990.7|68972.2|68971.1|68956.1|393
1717065300000|2024-05-30 10:35:00|68974.2|68959.2|68962.1|68947.1|68975.7|68960.7|68960.2|68945.2|419
1717065600000|2024-05-30 10:40:00|68962.2|68947.2|68959|68944|68965.8|68950.8|68952.8|68937.8|406
1717065900000|2024-05-30 10:45:00|68958.9|68943.9|68956.6|68941.6|68962.7|68947.7|68949.7|68934.7|398
1717066200000|2024-05-30 10:50:00|68956.5|68941.5|68970.6|68955.6|68971.9|68956.9|68956.5|68941.5|334
1717066500000|2024-05-30 10:55:00|68970.5|68955.5|68964.6|68949.6|68970.6|68955.6|68957.2|68942.2|408
1717066800000|2024-05-30 11:00:00|68964.4|68949.4|68969.8|68954.8|68976.6|68961.6|68962.8|68947.8|472
1717067100000|2024-05-30 11:05:00|68969.7|68954.7|68980.2|68965.2|68986.6|68971.6|68968.5|68953.5|366
1717067400000|2024-05-30 11:10:00|68980.3|68965.3|68982.5|68967.5|68986.6|68971.6|68973.5|68958.5|420
1717067700000|2024-05-30 11:15:00|68982.4|68967.4|68966.3|68951.3|68982.4|68967.4|68963.1|68948.1|365
1717068000000|2024-05-30 11:20:00|68966.4|68951.4|68965.4|68950.4|68970|68955|68964.1|68949.1|305
1717068300000|2024-05-30 11:25:00|68965.3|68950.3|68951.4|68936.4|68966.6|68951.6|68949.9|68934.9|357
1717068600000|2024-05-30 11:30:00|68951.3|68936.3|68959.7|68944.7|68960.7|68945.7|68949.5|68934.5|340
1717068900000|2024-05-30 11:35:00|68961.3|68946.3|68950.4|68935.4|68964.6|68949.6|68950.3|68935.3|311
1717069200000|2024-05-30 11:40:00|68950.1|68935.1|68941.6|68926.6|68950.1|68935.1|68937.4|68922.4|375
1717069500000|2024-05-30 11:45:00|68941.5|68926.5|68946.8|68931.8|68950.1|68935.1|68939.3|68924.3|319
1717069800000|2024-05-30 11:50:00|68946.7|68931.7|68946.9|68931.9|68951.1|68936.1|68943.2|68928.2|320
1717070100000|2024-05-30 11:55:00|68947|68932|68957.8|68942.8|68965.9|68950.9|68946.3|68931.3|384
1717070400000|2024-05-30 12:00:00|68960|68945|68964.4|68949.4|68968|68953|68951.6|68936.6|537
1717070700000|2024-05-30 12:05:00|68964.2|68949.2|68979.6|68964.6|68980.5|68965.5|68959.6|68944.6|452
1717071000000|2024-05-30 12:10:00|68979.9|68964.9|68986.6|68971.6|68988.4|68973.4|68976.1|68961.1|400
1717071300000|2024-05-30 12:15:00|68986.4|68971.4|68990.3|68975.3|68990.3|68975.3|68982.1|68967.1|358
1717071600000|2024-05-30 12:20:00|68990.6|68975.6|68981.2|68966.2|68993.7|68978.7|68977.4|68962.4|426
1717071900000|2024-05-30 12:25:00|68981.1|68966.1|68980.6|68948.6|68988.2|68973.2|68975.8|68948.6|469
1717072200000|2024-05-30 12:30:00|68978.8|68946.4|68913.3|68898.3|68986.1|68951.3|68911.7|68896.7|849
1717072500000|2024-05-30 12:35:00|68914.4|68899.4|68924.5|68909.5|68927|68912|68904.5|68889.5|754
1717072800000|2024-05-30 12:40:00|68924.3|68909.3|68908.5|68888.5|68930.3|68915.3|68908.4|68888.4|609
1717073100000|2024-05-30 12:45:00|68907.7|68887.7|68889.9|68874.9|68911.5|68891.5|68886.9|68871.9|624
1717073400000|2024-05-30 12:50:00|68890|68875|68891|68876|68903.2|68888.2|68886.2|68871.2|590
1717073700000|2024-05-30 12:55:00|68890.8|68875.8|68890.5|68875.5|68892.2|68877.2|68865.8|68850.8|620
1717074000000|2024-05-30 13:00:00|68890.2|68875.2|68875.7|68860.7|68910|68894.2|68870.5|68855.5|724
1717074300000|2024-05-30 13:05:00|68875.6|68860.6|68882|68867|68885|68867.5|68861|68846|621
1717074600000|2024-05-30 13:10:00|68882.2|68867.2|68897|68882|68900.6|68883.2|68870.4|68855.4|655
1717074900000|2024-05-30 13:15:00|68896.9|68881.9|68895.4|68880.4|68910.3|68895.3|68895.4|68880.4|536
1717075200000|2024-05-30 13:20:00|68895.1|68880.1|68888.1|68873.1|68902.4|68887.4|68884.9|68869.9|533
1717075500000|2024-05-30 13:25:00|68888|68873|68884.8|68869.8|68891.1|68876.1|68870.6|68855.6|524
1717075800000|2024-05-30 13:30:00|68884.9|68869.9|68890.4|68875.4|68891.8|68876.8|68878.6|68863.6|563
1717076100000|2024-05-30 13:35:00|68890.3|68875.3|68902.5|68887.5|68905.8|68890.8|68876.4|68861.4|533
1717076400000|2024-05-30 13:40:00|68902.6|68887.6|68894.5|68879.5|68903.8|68888.8|68880.6|68865.6|650
1717076700000|2024-05-30 13:45:00|68894.3|68879.3|68899.8|68884.8|68904.7|68889.7|68885.8|68870.8|601
1717077000000|2024-05-30 13:50:00|68899.4|68884.4|68872.6|68857.6|68910.5|68895.5|68861.8|68846.8|601
1717077300000|2024-05-30 13:55:00|68873.1|68858.1|68883.9|68863.9|68900.9|68885.9|68871.7|68856.7|607
1717077600000|2024-05-30 14:00:00|68883.8|68863.8|68863.4|68848.4|68883.8|68868|68859.7|68844.7|704
1717077900000|2024-05-30 14:05:00|68863.5|68848.5|68834.8|68819.8|68870|68855|68819.7|68802|637
1717078200000|2024-05-30 14:10:00|68834.9|68819.9|68873.9|68858.9|68875.6|68860.6|68829.5|68814.5|562
1717078500000|2024-05-30 14:15:00|68874.4|68859.4|68844.8|68829.8|68874.9|68859.9|68842.3|68827.3|512
1717078800000|2024-05-30 14:20:00|68844.6|68829.6|68839.7|68824.7|68845.6|68830.6|68829.7|68814.7|560
1717079100000|2024-05-30 14:25:00|68839.8|68824.8|68832.9|68817.9|68841.1|68826.1|68823.3|68808.3|452
1717079400000|2024-05-30 14:30:00|68833|68818|68819.6|68804.6|68837.2|68822.2|68811.7|68791.7|543
1717079700000|2024-05-30 14:35:00|68820.4|68805.4|68832.4|68817.4|68838.8|68823.8|68819.5|68804.5|519
1717080000000|2024-05-30 14:40:00|68832.7|68817.7|68807.8|68792.8|68836.2|68821.2|68807.7|68792.7|531
1717080300000|2024-05-30 14:45:00|68807.7|68792.7|68801.9|68786.9|68808.3|68793.3|68790.6|68775.6|590
1717080600000|2024-05-30 14:50:00|68802|68787|68790.9|68775.9|68802.1|68787.1|68786.5|68771.5|618
1717080900000|2024-05-30 14:55:00|68790.5|68775.5|68810.1|68795.1|68810.7|68795.7|68788.1|68773.1|628
1717081200000|2024-05-30 15:00:00|68810|68795|68813.2|68798.2|68814.9|68799.9|68800.8|68785.8|542
1717081500000|2024-05-30 15:05:00|68813.1|68798.1|68815.4|68800.4|68822.4|68807.4|68802.5|68787.5|524
1717081800000|2024-05-30 15:10:00|68815.9|68800.9|68825.2|68810.2|68825.2|68810.2|68804.5|68789.5|438
1717082100000|2024-05-30 15:15:00|68825.8|68810.8|68812.1|68797.1|68831.6|68816.6|68802.4|68787.4|456
1717082400000|2024-05-30 15:20:00|68812|68797|68796.9|68781.9|68819.4|68804.4|68794.9|68779.9|437
1717082700000|2024-05-30 15:25:00|68796.8|68781.8|68793.6|68778.6|68796.8|68781.8|68784.7|68769.7|416
1717083000000|2024-05-30 15:30:00|68793.5|68778.5|68788.9|68773.9|68799|68784|68785.6|68770.6|444
1717083300000|2024-05-30 15:35:00|68789|68774|68798.5|68783.5|68801.4|68786.4|68784.9|68769.9|459
1717083600000|2024-05-30 15:40:00|68798.4|68783.4|68811.7|68796.7|68811.7|68796.7|68794.4|68779.4|406
1717083900000|2024-05-30 15:45:00|68811.8|68796.8|68806|68791|68811.8|68796.8|68799.4|68784.4|405
1717084200000|2024-05-30 15:50:00|68806.1|68791.1|68829.1|68814.1|68829.5|68814.5|68805.8|68790.8|382
1717084500000|2024-05-30 15:55:00|68829|68814|68838.4|68823.4|68838.7|68823.7|68824.2|68809.2|363
1717084800000|2024-05-30 16:00:00|68838.2|68823.2|68835.5|68820.5|68838.2|68823.2|68827.6|68812.6|455
1717085100000|2024-05-30 16:05:00|68835.6|68820.6|68839.7|68824.7|68842.7|68827.7|68826.4|68811.4|492
1717085400000|2024-05-30 16:10:00|68839.6|68824.6|68827.7|68812.7|68839.6|68824.6|68824.8|68809.8|404
1717085700000|2024-05-30 16:15:00|68827.6|68812.6|68815.1|68800.1|68828.7|68813.7|68808.7|68793.7|387
1717086000000|2024-05-30 16:20:00|68815.2|68800.2|68818.7|68803.7|68818.8|68803.8|68809.7|68794.7|389
1717086300000|2024-05-30 16:25:00|68818.8|68803.8|68820.5|68805.5|68823.6|68808.6|68812.3|68797.3|339
1717086600000|2024-05-30 16:30:00|68820|68805|68813.9|68793.9|68820.3|68805.3|68808.9|68788.9|308
1717086900000|2024-05-30 16:35:00|68814|68794|68805|68790|68814|68794|68800.7|68785.7|352
1717087200000|2024-05-30 16:40:00|68804.7|68789.7|68811.5|68796.5|68813.6|68798.6|68802|68787|287
1717087500000|2024-05-30 16:45:00|68812.1|68797.1|68810.5|68795.5|68812.8|68797.8|68804.7|68789.7|272
1717087800000|2024-05-30 16:50:00|68810.6|68795.6|68804.6|68789.6|68814.1|68799.1|68800.5|68785.5|286
1717088100000|2024-05-30 16:55:00|68804.5|68789.5|68813.4|68798.4|68813.7|68798.7|68800.3|68785.3|300
1717088400000|2024-05-30 17:00:00|68813.8|68798.8|68808.6|68793.6|68814.4|68799.4|68804|68789|418
1717088700000|2024-05-30 17:05:00|68808.8|68793.8|68797.9|68782.9|68811.2|68796.2|68797.2|68782.2|324
1717089000000|2024-05-30 17:10:00|68798|68783|68801.5|68786.5|68801.7|68786.7|68794.2|68779.2|259
1717089300000|2024-05-30 17:15:00|68801.6|68786.6|68810.3|68795.3|68811.3|68796.3|68801.6|68786.6|308
1717089600000|2024-05-30 17:20:00|68810.2|68795.2|68803.7|68788.7|68810.4|68795.4|68802.4|68787.4|272
1717089900000|2024-05-30 17:25:00|68803.6|68788.6|68804.2|68789.2|68807.2|68792.2|68796.5|68781.5|298
1717090200000|2024-05-30 17:30:00|68804.3|68789.3|68800.5|68785.5|68804.6|68789.6|68798.9|68783.9|190
1717090500000|2024-05-30 17:35:00|68800.6|68785.6|68805.7|68790.7|68805.7|68790.7|68799.1|68784.1|249
1717090800000|2024-05-30 17:40:00|68805.8|68790.8|68806|68791|68813.3|68798.3|68805.5|68790.5|247
1717091100000|2024-05-30 17:45:00|68805.9|68790.9|68811.6|68791.6|68812.1|68797.1|68801|68786|255
1717091400000|2024-05-30 17:50:00|68811.7|68791.7|68812.8|68797.8|68816.6|68801.6|68809.6|68791.5|271
1717091700000|2024-05-30 17:55:00|68812.9|68797.9|68819.2|68804.2|68819.9|68804.9|68811.9|68796.9|357
1717092000000|2024-05-30 18:00:00|68819.3|68804.3|68819.7|68804.7|68824.4|68809.4|68818.6|68803.6|365
1717092300000|2024-05-30 18:05:00|68819.6|68804.6|68823.8|68808.8|68826.5|68811.5|68819|68804|276
1717092600000|2024-05-30 18:10:00|68823.9|68808.9|68825.1|68810.1|68826.4|68811.4|68821.7|68806.7|263
1717092900000|2024-05-30 18:15:00|68825|68810|68835.8|68820.8|68843.9|68828.9|68825|68810|331
1717093200000|2024-05-30 18:20:00|68835.7|68820.7|68826.8|68811.8|68838.4|68823.4|68826.6|68811.6|296
1717093500000|2024-05-30 18:25:00|68826.9|68811.9|68823.4|68808.4|68830.4|68815.4|68822.4|68807.4|257
1717093800000|2024-05-30 18:30:00|68823.3|68808.3|68822.3|68807.3|68823.6|68808.6|68814|68799|234
1717094100000|2024-05-30 18:35:00|68822.4|68807.4|68825.3|68810.3|68830.5|68815.5|68821.8|68806.8|312
1717094400000|2024-05-30 18:40:00|68825.4|68810.4|68822.5|68807.5|68826.5|68811.5|68821.7|68806.7|305
1717094700000|2024-05-30 18:45:00|68822.9|68807.9|68827.5|68812.5|68829.3|68814.3|68820.9|68805.9|297
1717095000000|2024-05-30 18:50:00|68827.4|68812.4|68825.2|68810.2|68829.6|68814.6|68820.4|68805.4|326
1717095300000|2024-05-30 18:55:00|68825.3|68810.3|68833.9|68818.9|68837.1|68822.1|68823.3|68808.3|381
1717095600000|2024-05-30 19:00:00|68834|68819|68845.7|68830.7|68858.7|68843.7|68834|68819|376
1717095900000|2024-05-30 19:05:00|68845.4|68830.4|68842.2|68827.2|68845.4|68830.4|68835.4|68820.4|269
1717096200000|2024-05-30 19:10:00|68842.3|68827.3|68846.5|68826.5|68846.5|68830.8|68835.1|68820.1|296
1717096500000|2024-05-30 19:15:00|68846.6|68826.6|68842.8|68827.8|68848.2|68833.2|68839.3|68824.3|257
1717096800000|2024-05-30 19:20:00|68842.9|68827.9|68847|68832|68850.1|68835.1|68840.4|68821.6|311
1717097100000|2024-05-30 19:25:00|68847.1|68832.1|68843.7|68828.7|68851.2|68833.1|68837.1|68822.1|345
1717097400000|2024-05-30 19:30:00|68843.6|68828.6|68854.8|68839.8|68859.3|68844.3|68843.5|68828.5|361
1717097700000|2024-05-30 19:35:00|68855|68840|68864.6|68849.6|68864.6|68849.6|68853.2|68838.2|285
1717098000000|2024-05-30 19:40:00|68865.7|68850.7|68879.5|68864.5|68881.9|68866.9|68865.7|68850.7|356
1717098300000|2024-05-30 19:45:00|68879|68864|68890.4|68875.4|68893.8|68878.8|68878.7|68861.9|370
1717098600000|2024-05-30 19:50:00|68890.5|68875.5|68877.9|68862.9|68896.8|68881.8|68876.3|68861.3|437
1717098900000|2024-05-30 19:55:00|68877.7|68862.7|68876.4|68861.4|68877.7|68862.7|68865.6|68850.6|456
1717099200000|2024-05-30 20:00:00|68876.5|68861.5|68873.7|68858.7|68880.9|68865.9|68873.7|68857.2|230
1717099500000|2024-05-30 20:05:00|68873.6|68858.6|68880.4|68865.4|68882.8|68867.8|68873.1|68858.1|200
1717099800000|2024-05-30 20:10:00|68880.3|68865.3|68882.1|68862.1|68883.1|68866|68876.7|68858.7|279
1717100100000|2024-05-30 20:15:00|68882.3|68862.3|68882.3|68862.3|68884|68868.9|68877.9|68862.3|215
1717100400000|2024-05-30 20:20:00|68882.4|68862.4|68879.1|68859.1|68884.7|68865.6|68878.8|68858.8|158
1717100700000|2024-05-30 20:25:00|68879|68859|68870.7|68855.7|68879.1|68861.5|68869.5|68852|170
1717101000000|2024-05-30 20:30:00|68870.6|68855.6|68869.9|68854.9|68875.9|68858.2|68868|68851|217
1717101300000|2024-05-30 20:35:00|68869.8|68854.8|68875.9|68855.9|68876.3|68857.4|68869.2|68853.6|119
1717101600000|2024-05-30 20:40:00|68875.7|68855.7|68874.4|68854.4|68876.7|68858.8|68873.1|68853.4|128
1717101900000|2024-05-30 20:45:00|68874.3|68854.3|68867.7|68847.7|68874.5|68854.5|68866|68846|170
1717102200000|2024-05-30 20:50:00|68867.9|68847.9|68864.7|68844.7|68868.2|68848.2|68862.1|68842.1|284
1717102500000|2024-05-30 20:55:00|68864.5|68844.5|68866.9|68846.9|68868.7|68848.7|68864|68844|194
1717102800000|2024-05-30 21:00:00|68889.1|68841.6|68892.2|68854.5|68900.2|68854.5|68881.2|68832.4|21
1717103100000|2024-05-30 21:05:00|68892|68854.1|68890.5|68847.8|68892.5|68854.6|68882.2|68838|240
1717103400000|2024-05-30 21:10:00|68889.6|68847.4|68865|68837.1|68891.5|68849.4|68859.8|68833.7|160
1717103700000|2024-05-30 21:15:00|68864.9|68837.2|68884.8|68845.6|68888.3|68846.8|68864.9|68837.2|145
1717104000000|2024-05-30 21:20:00|68885|68845.7|68890.8|68847.9|68891|68848|68875.7|68844.5|99
1717104300000|2024-05-30 21:25:00|68890.7|68847.7|68877.2|68843.4|68891|68848.5|68875.3|68842.9|94
1717104600000|2024-05-30 21:30:00|68876.5|68843.6|68865.4|68845.4|68883.2|68848.4|68865.3|68842.8|128
1717104900000|2024-05-30 21:35:00|68865.5|68845.5|68872.1|68843|68884.2|68849.7|68865|68843|188
1717105200000|2024-05-30 21:40:00|68871.8|68842.8|68868.1|68841.4|68872|68845.7|68862.2|68835.4|119
1717105500000|2024-05-30 21:45:00|68867.6|68841.9|68860.1|68836.1|68880.4|68845.3|68859.9|68834.9|146
1717105800000|2024-05-30 21:50:00|68860.2|68836.2|68859.4|68835.9|68860.7|68839.5|68850.9|68830.9|229
1717106100000|2024-05-30 21:55:00|68859.3|68836|68860.4|68833.6|68866.4|68840|68858.2|68828.3|125
1717106400000|2024-05-30 22:00:00|68860.6|68835.7|68861.7|68841.7|68869|68848.9|68860.6|68835.2|221
1717106700000|2024-05-30 22:05:00|68861.6|68841.6|68862.1|68842.1|68864.7|68844.7|68857.9|68840.5|98
1717107000000|2024-05-30 22:10:00|68861.9|68841.9|68859.8|68839.8|68861.9|68841.9|68859.4|68839.4|156
1717107300000|2024-05-30 22:15:00|68859.9|68839.9|68863.6|68843.6|68865.5|68845.5|68859.8|68839.8|157
1717107600000|2024-05-30 22:20:00|68863.5|68843.5|68859.9|68839.9|68864.2|68844.2|68859.6|68839.6|137
1717107900000|2024-05-30 22:25:00|68860|68840|68860|68840|68861.2|68841.2|68859|68839|103
1717108200000|2024-05-30 22:30:00|68860.3|68840.3|68862.2|68842.2|68862.9|68842.9|68857.1|68839.5|78
1717108500000|2024-05-30 22:35:00|68862.1|68842.1|68859.5|68839.5|68862.6|68844.8|68859.5|68839.5|105
1717108800000|2024-05-30 22:40:00|68859.6|68839.6|68859.6|68839.6|68860.4|68840.4|68857.3|68837.3|115
1717109100000|2024-05-30 22:45:00|68859.5|68839.5|68860.2|68840.2|68860.2|68840.2|68854.7|68837.5|90
1717109400000|2024-05-30 22:50:00|68860.1|68840.1|68859.7|68839.7|68860.7|68840.7|68859.3|68839.3|124
1717109700000|2024-05-30 22:55:00|68859.9|68839.9|68859.8|68839.8|68861|68841|68858.3|68838.3|96
1717110000000|2024-05-30 23:00:00|68859.9|68839.9|68864.4|68844.4|68864.4|68844.4|68859.9|68839.9|132
1717110300000|2024-05-30 23:05:00|68864|68844|68868.2|68848.2|68868.2|68848.2|68860.7|68840.7|172
1717110600000|2024-05-30 23:10:00|68868.1|68848.1|68867.2|68847.2|68868.1|68849.9|68864.2|68846.3|141
1717110900000|2024-05-30 23:15:00|68867.1|68847.1|68866.9|68846.9|68868.1|68848.1|68866.4|68846.4|120
1717111200000|2024-05-30 23:20:00|68867|68847|68866.2|68851.2|68870.9|68851.4|68865.5|68846.3|117
1717111500000|2024-05-30 23:25:00|68866.1|68851.1|68868.7|68848.7|68868.9|68851.8|68866|68848|55
1717111800000|2024-05-30 23:30:00|68868.6|68848.6|68869.7|68849.7|68870.1|68851.4|68866.4|68846.4|155
1717112100000|2024-05-30 23:35:00|68869.8|68849.8|68874.7|68854.7|68874.7|68854.7|68866.7|68849.3|150
1717112400000|2024-05-30 23:40:00|68874.8|68854.8|68869.7|68849.7|68874.8|68855.2|68869.6|68849.6|146
1717112700000|2024-05-30 23:45:00|68869.8|68849.8|68873.2|68853.2|68873.2|68853.2|68868.7|68848.7|157
1717113000000|2024-05-30 23:50:00|68873.3|68853.3|68867|68847|68873.5|68853.5|68866.3|68846.3|203
1717113300000|2024-05-30 23:55:00|68867.1|68847.1|68874.2|68854.2|68876.5|68856.5|68867.1|68847.1|193
1717113600000|2024-05-31 00:00:00|68874.4|68854.4|68874.2|68854.2|68878.8|68858.8|68868|68848|294
1717113900000|2024-05-31 00:05:00|68874.3|68854.3|68869.7|68849.7|68877.1|68857.1|68868|68848|232
1717114200000|2024-05-31 00:10:00|68869.6|68849.6|68871.8|68851.8|68871.8|68851.8|68860.6|68840.6|274
1717114500000|2024-05-31 00:15:00|68872.9|68852.9|68880.8|68860.8|68886.5|68866.5|68870.5|68850.5|304
1717114800000|2024-05-31 00:20:00|68880.7|68860.7|68883.5|68863.5|68887|68867|68875.9|68855.9|318
1717115100000|2024-05-31 00:25:00|68883.8|68863.8|68879.9|68859.9|68884.3|68864.3|68873|68853|265
1717115400000|2024-05-31 00:30:00|68879.8|68859.8|68868.3|68848.3|68879.9|68859.9|68864.6|68844.6|272
1717115700000|2024-05-31 00:35:00|68868|68848|68877.3|68857.3|68877.6|68857.6|68866.2|68846.2|323
1717116000000|2024-05-31 00:40:00|68877.2|68857.2|68869.7|68849.7|68877.2|68857.2|68869.3|68849.3|240
1717116300000|2024-05-31 00:45:00|68869.9|68849.9|68878.8|68858.8|68879.8|68859.8|68865.1|68845.1|309
1717116600000|2024-05-31 00:50:00|68878.7|68858.7|68867.2|68847.2|68879.6|68859.6|68866.4|68846.4|284
1717116900000|2024-05-31 00:55:00|68872.7|68852.7|68869.8|68849.8|68877.2|68857.2|68866.8|68846.8|330
1717117200000|2024-05-31 01:00:00|68869.7|68849.7|68867.1|68847.1|68877|68857|68866.1|68846.1|298
1717117500000|2024-05-31 01:05:00|68867.2|68847.2|68874.3|68854.3|68877.2|68857.2|68859.9|68839.9|333
1717117800000|2024-05-31 01:10:00|68874.4|68854.4|68879.6|68859.6|68881.1|68861.1|68870|68850|289
1717118100000|2024-05-31 01:15:00|68879.8|68859.8|68895.5|68875.5|68899.8|68879.8|68879.6|68859.6|318
1717118400000|2024-05-31 01:20:00|68895.6|68875.6|68880.4|68860.4|68896.6|68876.6|68877|68857|300
1717118700000|2024-05-31 01:25:00|68880.3|68860.3|68882.9|68862.9|68882.9|68862.9|68875.7|68855.7|248
1717119000000|2024-05-31 01:30:00|68882.8|68862.8|68895.3|68875.3|68903.3|68883.3|68882|68862|301
1717119300000|2024-05-31 01:35:00|68895.5|68875.5|68895.7|68875.7|68898.1|68878.1|68890.9|68871.8|307
1717119600000|2024-05-31 01:40:00|68896.2|68876.2|68912.9|68892.9|68914.7|68894.7|68895.8|68875.8|325
1717119900000|2024-05-31 01:45:00|68913|68893|68930.9|68910.9|68931.5|68911.5|68912.9|68892.9|326
1717120200000|2024-05-31 01:50:00|68930.8|68910.8|68938.1|68918.1|68940.4|68920.4|68929.9|68909.9|353
1717120500000|2024-05-31 01:55:00|68938|68918|68944.1|68924.1|68944.7|68924.7|68936.4|68916.4|311
1717120800000|2024-05-31 02:00:00|68944.2|68924.2|68934.1|68914.1|68947.3|68927.3|68931.3|68911.3|271
1717121100000|2024-05-31 02:05:00|68934|68914|68933.5|68913.5|68934.3|68915|68928.2|68910.8|218
1717121400000|2024-05-31 02:10:00|68933.7|68913.7|68944.9|68924.9|68945|68925|68933.3|68913.3|262
1717121700000|2024-05-31 02:15:00|68944.7|68924.7|68940.6|68920.6|68945|68925|68936.5|68916.5|280
1717122000000|2024-05-31 02:20:00|68940.5|68920.5|68945.9|68925.9|68947.4|68928.7|68940.5|68920.5|236
1717122300000|2024-05-31 02:25:00|68946.1|68926.1|68949.5|68929.5|68951.2|68931.2|68945|68925|209
1717122600000|2024-05-31 02:30:00|68949.4|68929.4|68955.7|68935.7|68959.3|68939.3|68948.1|68928.1|256
1717122900000|2024-05-31 02:35:00|68955.6|68935.6|68968.7|68948.7|68968.7|68948.7|68955.4|68935.4|286
1717123200000|2024-05-31 02:40:00|68968.6|68948.6|68978.3|68958.3|68978.8|68958.8|68965.8|68945.8|275
1717123500000|2024-05-31 02:45:00|68978.2|68958.2|68977.1|68957.1|68991.9|68971.9|68977.1|68957.1|320
1717123800000|2024-05-31 02:50:00|68976.9|68956.9|68980.3|68960.3|68980.5|68960.5|68966.3|68946.3|284
1717124100000|2024-05-31 02:55:00|68980.4|68960.4|69001.1|68981.1|69001.1|68981.1|68980.2|68960.2|352
1717124400000|2024-05-31 03:00:00|69001.4|68981.4|68996.6|68976.6|69002.1|68982.1|68988.8|68968.8|326
1717124700000|2024-05-31 03:05:00|68996.5|68976.5|68984.2|68964.2|69000.6|68980.6|68983.2|68963.2|309
1717125000000|2024-05-31 03:10:00|68984.1|68964.1|68982.9|68962.9|68990.7|68970.7|68977.4|68957.4|293
1717125300000|2024-05-31 03:15:00|68983|68963|68980.8|68960.8|68987.2|68967.2|68980.2|68960.2|265
1717125600000|2024-05-31 03:20:00|68980.7|68960.7|68968.4|68948.4|68980.8|68960.8|68965.5|68945.5|235
1717125900000|2024-05-31 03:25:00|68968.5|68948.5|68958.4|68938.4|68970.6|68950.6|68957.9|68937.9|269
1717126200000|2024-05-31 03:30:00|68958.3|68938.3|68955.3|68935.3|68964.8|68944.8|68954.9|68934.9|266
1717126500000|2024-05-31 03:35:00|68955.2|68935.2|68955.1|68935.1|68958.1|68940.3|68953.1|68934.9|218
1717126800000|2024-05-31 03:40:00|68955|68935|68962.6|68942.6|68962.7|68943.7|68955|68935|217
1717127100000|2024-05-31 03:45:00|68962.5|68942.5|68955.3|68935.3|68962.9|68942.9|68949|68931.2|208
1717127400000|2024-05-31 03:50:00|68955.2|68935.2|68949.1|68929.1|68955.4|68938.2|68946.7|68926.7|232
1717127700000|2024-05-31 03:55:00|68949.4|68929.4|68948.8|68933.8|68952.9|68934.9|68947.6|68927.6|179
1717128000000|2024-05-31 04:00:00|68948.7|68933.7|68953.2|68933.2|68953.7|68935.8|68948.5|68930.3|199
1717128300000|2024-05-31 04:05:00|68953.3|68933.3|68962.7|68942.7|68963.3|68943.3|68953.3|68933.3|239
1717128600000|2024-05-31 04:10:00|68962.8|68942.8|68963.9|68948.9|68967.4|68949.1|68957.1|68939.1|196
1717128900000|2024-05-31 04:15:00|68963.8|68948.8|68967.2|68947.2|68968.7|68949.1|68957.7|68939.6|261
1717129200000|2024-05-31 04:20:00|68967.1|68947.1|68968.1|68948.1|68969|68949|68962.1|68942.1|209
1717129500000|2024-05-31 04:25:00|68968|68948|68965.6|68945.6|68968.9|68951.6|68962.7|68945.1|153
1717129800000|2024-05-31 04:30:00|68965.5|68945.5|68964.8|68949.8|68968.5|68949.8|68962.1|68944.8|178
1717130100000|2024-05-31 04:35:00|68964.9|68949.9|68969.8|68954.8|68971.9|68956.9|68962.6|68945.5|176
1717130400000|2024-05-31 04:40:00|68969.7|68954.7|68966.6|68946.6|68972.9|68955.8|68965.2|68945.2|183
1717130700000|2024-05-31 04:45:00|68966.5|68946.5|68966.2|68946.2|68973.4|68955.6|68963.5|68946.1|201
1717131000000|2024-05-31 04:50:00|68966.1|68946.1|68958.4|68938.4|68966.2|68948.6|68958.1|68938.1|258
1717131300000|2024-05-31 04:55:00|68958.2|68938.2|68956.6|68936.6|68958.2|68938.2|68951.1|68933|257
1717131600000|2024-05-31 05:00:00|68956.7|68936.7|68955.7|68935.7|68959.4|68941.2|68952.2|68932.2|258
1717131900000|2024-05-31 05:05:00|68955.1|68935.1|68955.6|68935.6|68964.2|68944.2|68953.6|68933.6|279
1717132200000|2024-05-31 05:10:00|68955.4|68935.4|68953.1|68933.1|68959.6|68939.6|68948.5|68928.5|230
1717132500000|2024-05-31 05:15:00|68953.2|68933.2|68963.2|68943.2|68964.1|68944.1|68950.6|68930.6|231
1717132800000|2024-05-31 05:20:00|68963.1|68943.1|68962|68942|68963.9|68943.9|68956.6|68936.6|239
1717133100000|2024-05-31 05:25:00|68961.9|68941.9|68961.8|68941.8|68964.6|68944.6|68956.3|68936.3|257
1717133400000|2024-05-31 05:30:00|68961.6|68941.6|68953|68933|68961.6|68941.6|68949.3|68929.3|258
1717133700000|2024-05-31 05:35:00|68952.9|68932.9|68944.4|68929.4|68953.3|68933.3|68940.9|68920.9|292
1717134000000|2024-05-31 05:40:00|68944.5|68929.5|68950.7|68930.7|68954.1|68934.1|68944.3|68926.4|210
1717134300000|2024-05-31 05:45:00|68950.8|68930.8|68943.8|68923.8|68950.8|68933.1|68942.5|68922.5|222
1717134600000|2024-05-31 05:50:00|68943.6|68923.6|68940.2|68920.2|68947.1|68927.1|68938.2|68918.2|267
1717134900000|2024-05-31 05:55:00|68939.6|68919.6|68949.9|68929.9|68949.9|68929.9|68938.5|68919.6|262
1717135200000|2024-05-31 06:00:00|68947.8|68927.8|68944|68924|68947.9|68927.9|68935|68915|404
1717135500000|2024-05-31 06:05:00|68944.1|68924.1|68947.6|68932.6|68948.2|68933.2|68935.8|68918|412
1717135800000|2024-05-31 06:10:00|68947.7|68932.7|68969.4|68954.4|68969.4|68954.4|68947.7|68932.7|373
1717136100000|2024-05-31 06:15:00|68970|68955|68973.2|68958.2|68977.5|68962.5|68963.7|68948.7|424
1717136400000|2024-05-31 06:20:00|68973.1|68958.1|68960.2|68945.2|68975.8|68960.8|68959.8|68944.8|408
1717136700000|2024-05-31 06:25:00|68960.3|68945.3|68952.5|68937.5|68965.9|68950.9|68949.9|68934.9|313
1717137000000|2024-05-31 06:30:00|68952.6|68937.6|68955.1|68940.1|68958.2|68943.2|68949.4|68934.4|285
1717137300000|2024-05-31 06:35:00|68955|68940|68948.7|68933.7|68958.4|68943.4|68944.8|68929.8|314
1717137600000|2024-05-31 06:40:00|68948.8|68933.8|68953.7|68933.7|68954.8|68939.8|68945.2|68930.2|350
1717137900000|2024-05-31 06:45:00|68949.4|68929.4|68931.2|68916.2|68958.1|68938.1|68930.5|68913.4|422
1717138200000|2024-05-31 06:50:00|68931.7|68916.7|68916.2|68901.2|68933.9|68918.9|68913.7|68898.7|464
1717138500000|2024-05-31 06:55:00|68916.3|68901.3|68916.6|68901.6|68919.7|68904.7|68907.2|68892.2|470
1717138800000|2024-05-31 07:00:00|68916.5|68901.5|68917.1|68902.1|68931.8|68916.8|68911.9|68896.9|578
1717139100000|2024-05-31 07:05:00|68917.3|68902.3|68928.5|68913.5|68931.4|68916.4|68912.5|68897.5|431
1717139400000|2024-05-31 07:10:00|68928.6|68913.6|68931.8|68916.8|68932.9|68917.9|68920|68905|438
1717139700000|2024-05-31 07:15:00|68931.9|68916.9|68918.8|68903.8|68934.8|68919.8|68918.6|68903.6|432
1717140000000|2024-05-31 07:20:00|68918.7|68903.7|68920.1|68905.1|68926.5|68911.5|68912.3|68897.3|395
1717140300000|2024-05-31 07:25:00|68920.2|68905.2|68946.3|68931.3|68946.5|68931.5|68913.8|68898.8|431
1717140600000|2024-05-31 07:30:00|68946.1|68931.1|68957.2|68942.2|68959|68944|68944.2|68929.2|462
1717140900000|2024-05-31 07:35:00|68957.1|68942.1|68956.9|68941.9|68965.3|68950.3|68951.2|68936.2|415
1717141200000|2024-05-31 07:40:00|68957|68942|68932.3|68917.3|68958.1|68943.1|68918.3|68903.3|420
1717141500000|2024-05-31 07:45:00|68932.4|68917.4|68924.2|68909.2|68940.9|68925.9|68923.1|68908.1|457
1717141800000|2024-05-31 07:50:00|68924.4|68909.4|68923.8|68908.8|68935.9|68920.9|68923.3|68908.3|421
1717142100000|2024-05-31 07:55:00|68923.6|68908.6|68926.3|68911.3|68929.3|68914.3|68916.8|68901.8|483
1717142400000|2024-05-31 08:00:00|68926.4|68911.4|68925.1|68910.1|68927.6|68912.6|68917.5|68902.5|454
1717142700000|2024-05-31 08:05:00|68925.3|68910.3|68902.9|68887.9|68927.9|68912.9|68900.2|68885.2|457
1717143000000|2024-05-31 08:10:00|68903|68888|68890.4|68875.4|68906.7|68891.7|68889.2|68874.2|477
1717143300000|2024-05-31 08:15:00|68890.3|68875.3|68896.1|68881.1|68896.5|68881.5|68883.9|68868.9|408
1717143600000|2024-05-31 08:20:00|68896.2|68881.2|68888.1|68873.1|68896.7|68881.7|68886.1|68871.1|460
1717143900000|2024-05-31 08:25:00|68888.2|68873.2|68878.5|68863.5|68889.8|68874.8|68873.7|68858.7|326
1717144200000|2024-05-31 08:30:00|68878.4|68863.4|68854.2|68839.2|68880.8|68865.8|68848.1|68833.1|388
1717144500000|2024-05-31 08:35:00|68854.3|68839.3|68836.6|68821.6|68857.6|68842.6|68828.7|68813.7|386
1717144800000|2024-05-31 08:40:00|68836.7|68821.7|68835.4|68820.4|68845.8|68830.8|68828.1|68813.1|368
1717145100000|2024-05-31 08:45:00|68835.3|68820.3|68830.4|68815.4|68840.7|68825.7|68824|68809|377
1717145400000|2024-05-31 08:50:00|68830.3|68815.3|68833.2|68818.2|68836.8|68821.8|68827.1|68812.1|440
1717145700000|2024-05-31 08:55:00|68833.3|68818.3|68852.2|68832.2|68852.2|68832.2|68829|68810.4|492
1717146000000|2024-05-31 09:00:00|68853.3|68833.3|68818.3|68803.3|68853.6|68833.6|68783.5|68768.5|647
1717146300000|2024-05-31 09:05:00|68817.7|68802.7|68829|68814|68836.5|68821.5|68807.1|68792.1|444
1717146600000|2024-05-31 09:10:00|68828.4|68813.4|68807.4|68792.4|68828.4|68813.4|68803.9|68788.9|412
1717146900000|2024-05-31 09:15:00|68807.5|68792.5|68817.2|68802.2|68821.1|68806.1|68803.7|68788.7|442
1717147200000|2024-05-31 09:20:00|68817|68802|68804.4|68789.4|68817|68802|68801.7|68786.7|497
1717147500000|2024-05-31 09:25:00|68804.5|68789.5|68796|68781|68806.7|68791.7|68794.2|68779.2|378
1717147800000|2024-05-31 09:30:00|68797.7|68782.7|68790.2|68775.2|68799.9|68784.9|68788.7|68773.7|412
1717148100000|2024-05-31 09:35:00|68790.3|68775.3|68798.7|68783.7|68803|68788|68783|68768|376
1717148400000|2024-05-31 09:40:00|68797.6|68782.6|68792.3|68777.3|68814.7|68799.7|68791.5|68776.5|463
1717148700000|2024-05-31 09:45:00|68792.4|68777.4|68769.1|68754.1|68792.8|68777.8|68764.3|68749.3|409
1717149000000|2024-05-31 09:50:00|68769.2|68754.2|68786.9|68771.9|68790.4|68775.4|68767|68752|358
1717149300000|2024-05-31 09:55:00|68787|68772|68767|68752|68791.7|68776.7|68765.9|68750.9|394
1717149600000|2024-05-31 10:00:00|68766.9|68751.9|68769.9|68754.9|68773.5|68758.5|68760.2|68745.2|424
1717149900000|2024-05-31 10:05:00|68770|68755|68773.9|68758.9|68785|68770|68764.1|68749.1|367
1717150200000|2024-05-31 10:10:00|68773.7|68758.7|68770|68755|68778.9|68763.9|68766.4|68751.4|330
1717150500000|2024-05-31 10:15:00|68770.2|68755.2|68764.8|68749.8|68776.7|68761.7|68764.6|68749.6|364
1717150800000|2024-05-31 10:20:00|68764.6|68749.6|68760.9|68745.9|68767.2|68752.2|68758.4|68743.4|369
1717151100000|2024-05-31 10:25:00|68760.8|68745.8|68770.2|68755.2|68774.7|68759.7|68760.5|68745.5|378
1717151400000|2024-05-31 10:30:00|68770.1|68755.1|68763.7|68748.7|68770.5|68755.5|68758.8|68743.8|362
1717151700000|2024-05-31 10:35:00|68763.8|68748.8|68757.2|68742.2|68766|68751|68756|68741|314
1717152000000|2024-05-31 10:40:00|68757.1|68742.1|68748.1|68733.1|68757.7|68742.7|68741.6|68726.6|298
1717152300000|2024-05-31 10:45:00|68748|68733|68760.7|68745.7|68766.6|68751.6|68747.3|68732.3|308
1717152600000|2024-05-31 10:50:00|68760.6|68745.6|68756.6|68741.6|68760.8|68745.8|68747.7|68732.7|383
1717152900000|2024-05-31 10:55:00|68756.7|68741.7|68753|68738|68758.3|68743.3|68744.8|68729.8|420
1717153200000|2024-05-31 11:00:00|68752.8|68737.8|68744.5|68729.5|68755.3|68740.3|68744.3|68729.3|402
1717153500000|2024-05-31 11:05:00|68744.6|68729.6|68734.2|68719.2|68745|68730|68733.9|68718.9|258
1717153800000|2024-05-31 11:10:00|68734.1|68719.1|68719|68704|68735|68720|68718.8|68703.8|308
1717154100000|2024-05-31 11:15:00|68719.1|68704.1|68719.5|68704.5|68731.9|68716.9|68718.3|68703.3|373
1717154400000|2024-05-31 11:20:00|68719.4|68704.4|68723|68708|68731.6|68716.6|68719.2|68704.2|400
1717154700000|2024-05-31 11:25:00|68723.1|68708.1|68736.6|68721.6|68743.1|68728.1|68723.1|68708.1|353
1717155000000|2024-05-31 11:30:00|68736.7|68721.7|68722.5|68707.5|68741.6|68726.6|68722.5|68707.5|405
1717155300000|2024-05-31 11:35:00|68722.4|68707.4|68727.1|68712.1|68734.2|68719.2|68718.9|68703.9|384
1717155600000|2024-05-31 11:40:00|68727|68712|68735.3|68720.3|68737.8|68722.8|68727|68712|378
1717155900000|2024-05-31 11:45:00|68735.5|68720.5|68732.2|68717.2|68742.8|68727.8|68726.5|68711.5|433
1717156200000|2024-05-31 11:50:00|68732.1|68717.1|68748.8|68733.8|68749|68734|68729.5|68714.5|378
1717156500000|2024-05-31 11:55:00|68749.2|68734.2|68734.5|68719.5|68762.6|68747.6|68732.9|68717.9|445
1717156800000|2024-05-31 12:00:00|68734.8|68719.8|68746.9|68731.9|68747.1|68732.1|68728.5|68713.5|470
1717157100000|2024-05-31 12:05:00|68747.5|68732.5|68737.5|68722.5|68747.5|68732.5|68730.2|68715.2|421
1717157400000|2024-05-31 12:10:00|68737.4|68722.4|68731.4|68716.4|68738.8|68723.8|68726.7|68711.7|406
1717157700000|2024-05-31 12:15:00|68731.3|68716.3|68732.8|68717.8|68744|68729|68728.5|68713.5|417
1717158000000|2024-05-31 12:20:00|68733.4|68718.4|68740.7|68725.7|68740.8|68725.8|68716.2|68701.2|523
1717158300000|2024-05-31 12:25:00|68740.2|68725.2|68745.5|68712.9|68747.9|68732.9|68729.7|68709.7|468
1717158600000|2024-05-31 12:30:00|68748.3|68714|68662.8|68642.8|68754.1|68734.1|68645.2|68625.2|1005
1717158900000|2024-05-31 12:35:00|68659.4|68639.4|68625.8|68610.8|68678.4|68663.4|68620.9|68605.9|881
1717159200000|2024-05-31 12:40:00|68625.9|68610.9|68581.8|68566.8|68632.8|68617.8|68580.1|68565.1|735
1717159500000|2024-05-31 12:45:00|68583.7|68568.7|68579.5|68564.5|68600.9|68585.9|68570.6|68552.1|669
1717159800000|2024-05-31 12:50:00|68580.4|68565.4|68576|68556|68592.4|68577.4|68571|68551|604
1717160100000|2024-05-31 12:55:00|68576.1|68556.1|68560.2|68545.2|68578.3|68558.3|68547|68532|603
1717160400000|2024-05-31 13:00:00|68560.3|68545.3|68573.1|68558.1|68581.3|68566.3|68556.6|68541.6|637
1717160700000|2024-05-31 13:05:00|68573.2|68558.2|68591.7|68576.7|68594.8|68579.8|68561.5|68546.5|622
1717161000000|2024-05-31 13:10:00|68591.8|68576.8|68591.6|68576.6|68596.7|68581.7|68579.2|68564.2|559
1717161300000|2024-05-31 13:15:00|68591.7|68576.7|68607.2|68592.2|68607.6|68592.6|68585.6|68570.6|549
1717161600000|2024-05-31 13:20:00|68607.1|68592.1|68609.4|68594.4|68610.4|68595.4|68594.1|68579.1|502
1717161900000|2024-05-31 13:25:00|68609.5|68594.5|68610.5|68595.5|68616.5|68601.5|68602.4|68587.4|551
1717162200000|2024-05-31 13:30:00|68610.7|68595.7|68626.4|68611.4|68639.2|68624.2|68609.9|68594.9|666
1717162500000|2024-05-31 13:35:00|68626.3|68611.3|68625.2|68610.2|68627.9|68612.9|68609.1|68594.1|457
1717162800000|2024-05-31 13:40:00|68625.1|68610.1|68610.2|68590.2|68633.8|68618.8|68608.9|68588.9|498
1717163100000|2024-05-31 13:45:00|68609.9|68589.9|68601.4|68586.4|68612.8|68597.8|68588.5|68573.5|691
1717163400000|2024-05-31 13:50:00|68601|68586|68628.8|68613.8|68634.9|68619.9|68600.7|68585.7|649
1717163700000|2024-05-31 13:55:00|68628.4|68613.4|68629.2|68614.2|68652.9|68637.9|68625.6|68610.6|591
1717164000000|2024-05-31 14:00:00|68630.5|68615.5|68617.9|68602.9|68638.6|68623.6|68616.6|68601.6|635
1717164300000|2024-05-31 14:05:00|68618|68603|68581.8|68566.8|68628|68613|68581.5|68566.5|645
1717164600000|2024-05-31 14:10:00|68581.7|68566.7|68606|68591|68619.7|68604.7|68575|68560|652
1717164900000|2024-05-31 14:15:00|68606.4|68591.4|68595|68580|68616|68601|68588|68573|682
1717165200000|2024-05-31 14:20:00|68597.5|68577.5|68633.3|68618.3|68637.9|68622.9|68596.5|68576.5|627
1717165500000|2024-05-31 14:25:00|68634.5|68619.5|68631.7|68616.7|68642.3|68627.3|68611.7|68596.7|652
1717165800000|2024-05-31 14:30:00|68632.1|68617.1|68657.8|68642.8|68673.3|68658.3|68630.7|68615.7|740
1717166100000|2024-05-31 14:35:00|68657.5|68642.5|68679.6|68664.6|68680.2|68665.2|68647.7|68632.7|718
1717166400000|2024-05-31 14:40:00|68679.9|68664.9|68719.3|68704.3|68728.9|68713.9|68676.7|68661.7|648
1717166700000|2024-05-31 14:45:00|68719.2|68704.2|68716.5|68701.5|68722|68707|68686.8|68671.8|670
1717167000000|2024-05-31 14:50:00|68716.6|68701.6|68734.8|68714.8|68743.3|68728.3|68692.8|68672.8|825
1717167300000|2024-05-31 14:55:00|68735.1|68715.1|68717|68702|68735.1|68715.1|68686.3|68671.2|948
1717167600000|2024-05-31 15:00:00|68716.8|68701.8|68705.1|68690.1|68741.5|68725.7|68695.6|68680.5|960
1717167900000|2024-05-31 15:05:00|68705|68690|68734.9|68719.9|68742.1|68727.1|68701.7|68686.7|669
1717168200000|2024-05-31 15:10:00|68734.5|68719.5|68746.5|68731.5|68763.5|68748.5|68725.3|68710.3|655
1717168500000|2024-05-31 15:15:00|68747.1|68732.1|68779.9|68764.9|68783.3|68768.3|68744.7|68729.7|575
1717168800000|2024-05-31 15:20:00|68780|68765|68783.4|68768.4|68806.4|68789.7|68777.7|68762.7|589
1717169100000|2024-05-31 15:25:00|68783.3|68768.3|68782.9|68762.9|68803.6|68788.6|68780.3|68762.7|551
1717169400000|2024-05-31 15:30:00|68782.7|68762.7|68771.2|68751.2|68787.6|68771.3|68766.4|68749.3|604
1717169700000|2024-05-31 15:35:00|68771.8|68751.8|68764.6|68749.6|68772.1|68757.1|68751|68734.2|584
1717170000000|2024-05-31 15:40:00|68764.5|68749.5|68749.4|68734.4|68764.5|68749.5|68737.5|68722.5|493
1717170300000|2024-05-31 15:45:00|68749.6|68734.6|68739.6|68724.6|68750.6|68735.6|68734.3|68719.3|448
1717170600000|2024-05-31 15:50:00|68739.7|68724.7|68738.3|68723.3|68742.7|68727.7|68728.8|68713.8|487
1717170900000|2024-05-31 15:55:00|68738.2|68723.2|68778.7|68763.7|68778.7|68763.7|68736.9|68721.9|530
1717171200000|2024-05-31 16:00:00|68778.6|68763.6|68791.3|68776.3|68805.3|68790.3|68778.2|68762.5|527
1717171500000|2024-05-31 16:05:00|68791.1|68776.1|68807|68787|68811.1|68792.7|68789.5|68774.5|419
1717171800000|2024-05-31 16:10:00|68807.6|68787.6|68794.1|68779.1|68819.5|68799.5|68792.8|68775.1|445
1717172100000|2024-05-31 16:15:00|68794|68779|68785.3|68770.3|68794.3|68779.3|68781.5|68763.4|487
1717172400000|2024-05-31 16:20:00|68785.1|68770.1|68792.5|68777.5|68800.8|68780.8|68783.5|68768.5|403
1717172700000|2024-05-31 16:25:00|68792.4|68777.4|68779.2|68764.2|68794.8|68777.8|68778.8|68763.8|354
1717173000000|2024-05-31 16:30:00|68780.5|68765.5|68775|68760|68782.2|68767.2|68764.8|68749|413
1717173300000|2024-05-31 16:35:00|68774.7|68759.7|68756.6|68736.6|68775.5|68760.4|68754.6|68736.4|345
1717173600000|2024-05-31 16:40:00|68756.2|68736.2|68746.2|68731.2|68758.7|68738.8|68746|68731|311
1717173900000|2024-05-31 16:45:00|68746.1|68731.1|68743.9|68728.9|68750.4|68735.4|68739.5|68722.3|313
1717174200000|2024-05-31 16:50:00|68743.8|68728.8|68758.1|68743.1|68758.1|68743.1|68743.8|68728.8|285
1717174500000|2024-05-31 16:55:00|68758.4|68743.4|68769.4|68754.4|68772.4|68757.4|68757.8|68742.8|353
1717174800000|2024-05-31 17:00:00|68769.5|68754.5|68765.4|68750.4|68775.8|68760.8|68765.4|68750.4|352
1717175100000|2024-05-31 17:05:00|68765.3|68750.3|68756|68741|68766.2|68751.2|68752.2|68737.2|363
1717175400000|2024-05-31 17:10:00|68755.9|68740.9|68751.5|68736.5|68755.9|68740.9|68749.6|68734.6|347
1717175700000|2024-05-31 17:15:00|68751|68736|68752.1|68737.1|68752.6|68737.6|68743.9|68728.9|298
1717176000000|2024-05-31 17:20:00|68752|68737|68736.8|68721.8|68752.4|68737.4|68736|68721|340
1717176300000|2024-05-31 17:25:00|68736.9|68721.9|68758.8|68743.8|68759.6|68744.6|68735.1|68720.1|331
1717176600000|2024-05-31 17:30:00|68758.9|68743.9|68758.4|68743.4|68761.1|68746.1|68755.4|68740.4|256
1717176900000|2024-05-31 17:35:00|68758.6|68743.6|68768.5|68753.5|68769.9|68754.9|68758.6|68743.6|319
1717177200000|2024-05-31 17:40:00|68768.4|68753.4|68771.5|68756.5|68772.4|68757.4|68765.5|68750.5|244
1717177500000|2024-05-31 17:45:00|68771.6|68756.6|68771.7|68756.7|68779.3|68764.3|68770.8|68755.8|315
1717177800000|2024-05-31 17:50:00|68771.6|68756.6|68781.6|68766.6|68781.6|68766.6|68767.3|68752.3|340
1717178100000|2024-05-31 17:55:00|68781.5|68766.5|68770.8|68755.8|68781.5|68766.5|68766.9|68751.9|279
1717178400000|2024-05-31 18:00:00|68770.7|68755.7|68775.1|68760.1|68775.3|68760.3|68767.7|68752.7|316
1717178700000|2024-05-31 18:05:00|68775|68760|68774.7|68759.7|68781.5|68766.5|68773.8|68758.8|252
1717179000000|2024-05-31 18:10:00|68774.8|68759.8|68766.2|68751.2|68775.2|68760.2|68759.5|68744.5|323
1717179300000|2024-05-31 18:15:00|68766.1|68751.1|68766|68751|68767.7|68752.7|68761.5|68746.5|326
1717179600000|2024-05-31 18:20:00|68766.1|68751.1|68763.6|68748.6|68766.5|68751.5|68762|68747|260
1717179900000|2024-05-31 18:25:00|68763.1|68748.1|68764.3|68749.3|68765.3|68750.3|68762.2|68747.2|223
1717180200000|2024-05-31 18:30:00|68764.2|68749.2|68775.1|68760.1|68775.1|68760.1|68758.3|68743.3|261
1717180500000|2024-05-31 18:35:00|68775.3|68760.3|68778.4|68763.4|68782.1|68767.1|68772.5|68757.5|262
1717180800000|2024-05-31 18:40:00|68778.5|68763.5|68775.7|68760.7|68788.3|68773.3|68775.2|68760.2|321
1717181100000|2024-05-31 18:45:00|68775.6|68760.6|68793.8|68778.8|68795.5|68780.5|68773.3|68758.3|349
1717181400000|2024-05-31 18:50:00|68793.9|68778.9|68803.1|68788.1|68809.5|68794.5|68793.9|68778.9|331
1717181700000|2024-05-31 18:55:00|68803|68788|68800|68785|68803.4|68788.4|68796.5|68781.5|331
1717182000000|2024-05-31 19:00:00|68800.1|68785.1|68787.9|68772.9|68802.3|68787.3|68784|68769|368
1717182300000|2024-05-31 19:05:00|68788.1|68773.1|68784.6|68769.6|68788.1|68773.1|68781.5|68766.5|320
1717182600000|2024-05-31 19:10:00|68784.7|68769.7|68804.2|68784.2|68804.2|68784.2|68783.2|68768.2|321
1717182900000|2024-05-31 19:15:00|68805.4|68785.4|68802.9|68782.9|68815.1|68795.1|68802.8|68782.8|304
1717183200000|2024-05-31 19:20:00|68802.8|68782.8|68796.9|68776.9|68807.2|68787.2|68792.1|68772.1|325
1717183500000|2024-05-31 19:25:00|68796.7|68776.7|68797.6|68777.6|68803.3|68783.3|68792|68772|346
1717183800000|2024-05-31 19:30:00|68798.3|68778.3|68789.7|68769.7|68805.9|68785.9|68782.2|68762.2|354
1717184100000|2024-05-31 19:35:00|68789.5|68769.5|68792.3|68772.3|68792.7|68772.7|68783.8|68763.8|340
1717184400000|2024-05-31 19:40:00|68792.2|68772.2|68777.4|68757.4|68792.5|68772.5|68777.2|68757.2|386
1717184700000|2024-05-31 19:45:00|68777.5|68757.5|68765|68745|68779.8|68759.8|68764.8|68744.8|372
1717185000000|2024-05-31 19:50:00|68764.1|68744.1|68768.3|68748.3|68768.8|68748.8|68755|68735|469
1717185300000|2024-05-31 19:55:00|68768.6|68748.6|68748.9|68728.9|68771.1|68751.1|68747.9|68727.9|481
1717185600000|2024-05-31 20:00:00|68749.4|68729.4|68756.1|68736.1|68768.5|68748.5|68740.5|68720.5|425
1717185900000|2024-05-31 20:05:00|68756.8|68736.8|68758.1|68738.1|68762|68742|68756.8|68736.8|252
1717186200000|2024-05-31 20:10:00|68756.6|68736.6|68755.5|68735.5|68761.9|68741.9|68751.2|68732.3|199
1717186500000|2024-05-31 20:15:00|68755.3|68735.3|68752|68732|68759.2|68739.2|68749.8|68731.7|206
1717186800000|2024-05-31 20:20:00|68751.8|68731.8|68764.7|68744.7|68768.8|68748.8|68751.1|68731.1|259
1717187100000|2024-05-31 20:25:00|68764.8|68744.8|68771.1|68751.1|68774.9|68754.9|68764.4|68744.4|268
1717187400000|2024-05-31 20:30:00|68771|68751|68764.9|68744.9|68778.7|68758.7|68759.5|68739.5|242
1717187700000|2024-05-31 20:35:00|68764.7|68744.7|68763.6|68743.6|68767.1|68747.1|68762.7|68742.7|222
1717188000000|2024-05-31 20:40:00|68763.7|68743.7|68760.2|68740.2|68764.4|68744.4|68756.5|68736.5|258
1717188300000|2024-05-31 20:45:00|68760.1|68740.1|68760.4|68740.4|68761.3|68741.3|68758.6|68738.6|237
1717188600000|2024-05-31 20:50:00|68760.5|68740.5|68756|68736|68762.4|68740.6|68754|68730.1|204
1717188900000|2024-05-31 20:55:00|68755.8|68735.8|68795.1|68714.9|68800.1|68745.4|68750|68705|443
1717358400000|2024-06-02 20:00:00|68816.3|68734.1|68786.6|68702.5|68816.4|68762.6|68743.1|68695.2|31
1717358700000|2024-06-02 20:05:00|68786.5|68696.2|68799.1|68709.7|68806.6|68752.5|68764.1|68696.2|20
1717359000000|2024-06-02 20:10:00|68776.5|68746.5|68776.5|68746.5|68799.9|68746.6|68766.7|68653.2|8
1717359300000|2024-06-02 20:15:00|68774.5|68744.5|68807|68705.2|68814.7|68744.5|68774.5|68699.8|6
1717359600000|2024-06-02 20:20:00|68808.3|68708.5|68779.6|68698.6|68816.9|68729.8|68745.9|68698.4|30
1717359900000|2024-06-02 20:25:00|68780|68696.6|68800.6|68698.9|68800.6|68739.2|68769.2|68696.6|11
1717360200000|2024-06-02 20:30:00|68769.3|68739.3|68768.8|68738.8|68783.7|68739.3|68759.5|68647.6|9
1717360500000|2024-06-02 20:35:00|68768.6|68738.6|68770.3|68740.3|68770.3|68740.3|68759.5|68647.5|6
1717360800000|2024-06-02 20:40:00|68770.1|68740.1|68814.3|68705.4|68814.3|68740.3|68770.1|68697.6|9
1717361100000|2024-06-02 20:45:00|68803.3|68697.4|68784.6|68699.2|68812.9|68736|68765.2|68697.4|12
1717361400000|2024-06-02 20:50:00|68781.2|68699.3|68791.9|68704.1|68791.9|68733.7|68753.7|68699.3|24
1717361700000|2024-06-02 20:55:00|68772|68721.1|68791.5|68722.8|68801.3|68722.9|68771.9|68702.3|17
1717362000000|2024-06-02 21:00:00|68788.2|68732.7|68757.1|68722|68791.5|68732.7|68757.1|68702.3|28
1717362300000|2024-06-02 21:05:00|68762.5|68716.8|68779.9|68722.8|68805.5|68744.4|68761.5|68700.6|129
1717362600000|2024-06-02 21:10:00|68779.3|68723.3|68767.9|68734.4|68789.3|68741.3|68762.8|68715.4|178
1717362900000|2024-06-02 21:15:00|68768|68735.6|68769.4|68737|68778|68743.6|68762.5|68715.9|85
1717363200000|2024-06-02 21:20:00|68766.4|68734.1|68769.6|68730.8|68772.3|68742.7|68760.9|68728.6|113
1717363500000|2024-06-02 21:25:00|68769.9|68731.2|68771.4|68737.6|68774.7|68743.4|68760.9|68729.7|114
1717363800000|2024-06-02 21:30:00|68771.2|68737.5|68781.8|68738.5|68790.3|68741|68763|68730.2|368
1717364100000|2024-06-02 21:35:00|68774.7|68738.7|68770|68733|68789.3|68742.9|68762.6|68732.8|318
1717364400000|2024-06-02 21:40:00|68770.2|68733.2|68770.6|68729.2|68771.4|68735.5|68764.9|68728.3|159
1717364700000|2024-06-02 21:45:00|68770.5|68729.1|68765|68734|68773.9|68742.1|68760.1|68725|239
1717365000000|2024-06-02 21:50:00|68765.6|68734.8|68758.9|68732.2|68772.7|68735|68758.7|68727.9|166
1717365300000|2024-06-02 21:55:00|68758.7|68732.1|68789|68740.1|68789.1|68743.4|68758.1|68728.4|166
1717365600000|2024-06-02 22:00:00|68788.6|68739.6|68761.3|68741.3|68788.9|68746.4|68734.6|68713.8|309
1717365900000|2024-06-02 22:05:00|68761.2|68741.2|68760.1|68740.1|68765.3|68745.3|68759.8|68739.8|154
1717366200000|2024-06-02 22:10:00|68760.2|68740.2|68745|68725|68760.4|68740.4|68744|68724|156
1717366500000|2024-06-02 22:15:00|68744.9|68724.9|68728.3|68708.3|68745.1|68725.1|68727.9|68707.9|202
1717366800000|2024-06-02 22:20:00|68728.1|68708.1|68728.8|68708.8|68729.8|68709.8|68726.6|68706.6|165
1717367100000|2024-06-02 22:25:00|68728.9|68708.9|68735.5|68715.5|68736.7|68716.7|68728.8|68708.8|172
1717367400000|2024-06-02 22:30:00|68735.4|68715.4|68730.8|68710.8|68739.6|68719.6|68730.3|68710.3|243
1717367700000|2024-06-02 22:35:00|68730.9|68710.9|68730.5|68710.5|68734.1|68714.1|68729.5|68709.5|221
1717368000000|2024-06-02 22:40:00|68730.6|68710.6|68737.9|68717.9|68738.8|68718.8|68730.6|68710.6|249
1717368300000|2024-06-02 22:45:00|68737.8|68717.8|68736.7|68716.7|68739.4|68719.4|68734.9|68714.9|220
1717368600000|2024-06-02 22:50:00|68736.8|68716.8|68741.8|68721.8|68743.3|68723.3|68735.8|68715.8|216
1717368900000|2024-06-02 22:55:00|68741.9|68721.9|68746.2|68726.2|68746.6|68726.6|68739|68719|200
1717369200000|2024-06-02 23:00:00|68746.1|68726.1|68745.3|68725.3|68749.5|68729.5|68744.2|68724.2|209
1717369500000|2024-06-02 23:05:00|68745.2|68725.2|68745.3|68725.3|68748.6|68728.6|68741.7|68721.7|141
1717369800000|2024-06-02 23:10:00|68745.2|68725.2|68747.6|68727.6|68749.9|68729.9|68745.2|68725.2|184
1717370100000|2024-06-02 23:15:00|68747.7|68727.7|68751|68731|68751.6|68731.6|68745.5|68725.5|160
1717370400000|2024-06-02 23:20:00|68750.8|68730.8|68747.9|68727.9|68750.8|68730.8|68747.3|68727.3|176
1717370700000|2024-06-02 23:25:00|68748|68728|68745.3|68725.3|68748.3|68728.3|68745|68725|161
1717371000000|2024-06-02 23:30:00|68745.2|68725.2|68739.4|68719.4|68746.6|68726.6|68735|68715|200
1717371300000|2024-06-02 23:35:00|68739.2|68719.2|68739|68719|68742|68722|68738|68718|147
1717371600000|2024-06-02 23:40:00|68739.1|68719.1|68742.2|68722.2|68745|68725|68738.8|68718.8|188
1717371900000|2024-06-02 23:45:00|68742.3|68722.3|68739|68719|68742.4|68722.4|68736.1|68716.1|189
1717372200000|2024-06-02 23:50:00|68739.1|68719.1|68735.6|68715.6|68739.3|68719.3|68735.6|68715.6|184
1717372500000|2024-06-02 23:55:00|68735.7|68715.7|68736.7|68716.7|68738.5|68718.5|68734.6|68714.6|226
1717358400000|2024-06-02 20:00:00|68816.3|68734.1|68786.6|68702.5|68816.4|68762.6|68743.1|68695.2|31
1717358700000|2024-06-02 20:05:00|68786.5|68696.2|68799.1|68709.7|68806.6|68752.5|68764.1|68696.2|20
1717359000000|2024-06-02 20:10:00|68776.5|68746.5|68776.5|68746.5|68799.9|68746.6|68766.7|68653.2|8
1717359300000|2024-06-02 20:15:00|68774.5|68744.5|68807|68705.2|68814.7|68744.5|68774.5|68699.8|6
1717359600000|2024-06-02 20:20:00|68808.3|68708.5|68779.6|68698.6|68816.9|68729.8|68745.9|68698.4|30
1717359900000|2024-06-02 20:25:00|68780|68696.6|68800.6|68698.9|68800.6|68739.2|68769.2|68696.6|11
1717360200000|2024-06-02 20:30:00|68769.3|68739.3|68768.8|68738.8|68783.7|68739.3|68759.5|68647.6|9
1717360500000|2024-06-02 20:35:00|68768.6|68738.6|68770.3|68740.3|68770.3|68740.3|68759.5|68647.5|6
1717360800000|2024-06-02 20:40:00|68770.1|68740.1|68814.3|68705.4|68814.3|68740.3|68770.1|68697.6|9
1717361100000|2024-06-02 20:45:00|68803.3|68697.4|68784.6|68699.2|68812.9|68736|68765.2|68697.4|12
1717361400000|2024-06-02 20:50:00|68781.2|68699.3|68791.9|68704.1|68791.9|68733.7|68753.7|68699.3|24
1717361700000|2024-06-02 20:55:00|68772|68721.1|68791.5|68722.8|68801.3|68722.9|68771.9|68702.3|17
1717362000000|2024-06-02 21:00:00|68788.2|68732.7|68757.1|68722|68791.5|68732.7|68757.1|68702.3|28
1717362300000|2024-06-02 21:05:00|68762.5|68716.8|68779.9|68722.8|68805.5|68744.4|68761.5|68700.6|129
1717362600000|2024-06-02 21:10:00|68779.3|68723.3|68767.9|68734.4|68789.3|68741.3|68762.8|68715.4|178
1717362900000|2024-06-02 21:15:00|68768|68735.6|68769.4|68737|68778|68743.6|68762.5|68715.9|85
1717363200000|2024-06-02 21:20:00|68766.4|68734.1|68769.6|68730.8|68772.3|68742.7|68760.9|68728.6|113
1717363500000|2024-06-02 21:25:00|68769.9|68731.2|68771.4|68737.6|68774.7|68743.4|68760.9|68729.7|114
1717363800000|2024-06-02 21:30:00|68771.2|68737.5|68781.8|68738.5|68790.3|68741|68763|68730.2|368
1717364100000|2024-06-02 21:35:00|68774.7|68738.7|68770|68733|68789.3|68742.9|68762.6|68732.8|318
1717364400000|2024-06-02 21:40:00|68770.2|68733.2|68770.6|68729.2|68771.4|68735.5|68764.9|68728.3|159
1717364700000|2024-06-02 21:45:00|68770.5|68729.1|68765|68734|68773.9|68742.1|68760.1|68725|239
1717365000000|2024-06-02 21:50:00|68765.6|68734.8|68758.9|68732.2|68772.7|68735|68758.7|68727.9|166
1717365300000|2024-06-02 21:55:00|68758.7|68732.1|68789|68740.1|68789.1|68743.4|68758.1|68728.4|166
1717365600000|2024-06-02 22:00:00|68788.6|68739.6|68761.3|68741.3|68788.9|68746.4|68734.6|68713.8|309
1717365900000|2024-06-02 22:05:00|68761.2|68741.2|68760.1|68740.1|68765.3|68745.3|68759.8|68739.8|154
1717366200000|2024-06-02 22:10:00|68760.2|68740.2|68745|68725|68760.4|68740.4|68744|68724|156
1717366500000|2024-06-02 22:15:00|68744.9|68724.9|68728.3|68708.3|68745.1|68725.1|68727.9|68707.9|202
1717366800000|2024-06-02 22:20:00|68728.1|68708.1|68728.8|68708.8|68729.8|68709.8|68726.6|68706.6|165
1717367100000|2024-06-02 22:25:00|68728.9|68708.9|68735.5|68715.5|68736.7|68716.7|68728.8|68708.8|172
1717367400000|2024-06-02 22:30:00|68735.4|68715.4|68730.8|68710.8|68739.6|68719.6|68730.3|68710.3|243
1717367700000|2024-06-02 22:35:00|68730.9|68710.9|68730.5|68710.5|68734.1|68714.1|68729.5|68709.5|221
1717368000000|2024-06-02 22:40:00|68730.6|68710.6|68737.9|68717.9|68738.8|68718.8|68730.6|68710.6|249
1717368300000|2024-06-02 22:45:00|68737.8|68717.8|68736.7|68716.7|68739.4|68719.4|68734.9|68714.9|220
1717368600000|2024-06-02 22:50:00|68736.8|68716.8|68741.8|68721.8|68743.3|68723.3|68735.8|68715.8|216
1717368900000|2024-06-02 22:55:00|68741.9|68721.9|68746.2|68726.2|68746.6|68726.6|68739|68719|200
1717369200000|2024-06-02 23:00:00|68746.1|68726.1|68745.3|68725.3|68749.5|68729.5|68744.2|68724.2|209
1717369500000|2024-06-02 23:05:00|68745.2|68725.2|68745.3|68725.3|68748.6|68728.6|68741.7|68721.7|141
1717369800000|2024-06-02 23:10:00|68745.2|68725.2|68747.6|68727.6|68749.9|68729.9|68745.2|68725.2|184
1717370100000|2024-06-02 23:15:00|68747.7|68727.7|68751|68731|68751.6|68731.6|68745.5|68725.5|160
1717370400000|2024-06-02 23:20:00|68750.8|68730.8|68747.9|68727.9|68750.8|68730.8|68747.3|68727.3|176
1717370700000|2024-06-02 23:25:00|68748|68728|68745.3|68725.3|68748.3|68728.3|68745|68725|161
1717371000000|2024-06-02 23:30:00|68745.2|68725.2|68739.4|68719.4|68746.6|68726.6|68735|68715|200
1717371300000|2024-06-02 23:35:00|68739.2|68719.2|68739|68719|68742|68722|68738|68718|147
1717371600000|2024-06-02 23:40:00|68739.1|68719.1|68742.2|68722.2|68745|68725|68738.8|68718.8|188
1717371900000|2024-06-02 23:45:00|68742.3|68722.3|68739|68719|68742.4|68722.4|68736.1|68716.1|189
1717372200000|2024-06-02 23:50:00|68739.1|68719.1|68735.6|68715.6|68739.3|68719.3|68735.6|68715.6|184
1717372500000|2024-06-02 23:55:00|68735.7|68715.7|68736.7|68716.7|68738.5|68718.5|68734.6|68714.6|226
1717372800000|2024-06-03 00:00:00|68736.5|68716.5|68731.3|68711.3|68742.7|68722.7|68730.4|68710.4|314
1717373100000|2024-06-03 00:05:00|68731.6|68711.6|68738|68718|68745.1|68725.1|68731.6|68711.6|290
1717373400000|2024-06-03 00:10:00|68737.9|68717.9|68729|68709|68744.4|68724.4|68726.3|68706.3|322
1717373700000|2024-06-03 00:15:00|68728.9|68708.9|68725|68705|68730.9|68710.9|68724.4|68704.4|264
1717374000000|2024-06-03 00:20:00|68724.8|68704.8|68722.2|68702.2|68731|68711|68720.7|68700.7|273
1717374300000|2024-06-03 00:25:00|68723.4|68703.4|68722.3|68702.3|68724.7|68704.7|68716.7|68696.7|248
1717374600000|2024-06-03 00:30:00|68722.4|68702.4|68728.1|68708.1|68731.8|68711.8|68721.4|68701.4|267
1717374900000|2024-06-03 00:35:00|68728.2|68708.2|68733.7|68713.7|68735|68715|68727.3|68707.3|248
1717375200000|2024-06-03 00:40:00|68733.8|68713.8|68731.3|68711.3|68735|68715|68730.8|68710.8|228
1717375500000|2024-06-03 00:45:00|68731.1|68711.1|68720.3|68700.3|68731.1|68711.1|68714.6|68694.6|258
1717375800000|2024-06-03 00:50:00|68720.4|68700.4|68711.9|68691.9|68722.2|68702.2|68710.7|68690.7|297
1717376100000|2024-06-03 00:55:00|68711.4|68691.4|68712.9|68692.9|68712.9|68692.9|68705.7|68685.7|333
1717376400000|2024-06-03 01:00:00|68712.8|68692.8|68711.8|68691.8|68712.8|68692.8|68704.3|68684.3|324
1717376700000|2024-06-03 01:05:00|68711.9|68691.9|68713.8|68693.8|68716.3|68696.3|68708.7|68688.7|324
1717377000000|2024-06-03 01:10:00|68713.5|68693.5|68716.2|68696.2|68723.4|68703.4|68712.1|68692.1|287
1717377300000|2024-06-03 01:15:00|68716.1|68696.1|68716.7|68696.7|68718.3|68698.3|68712|68692|337
1717377600000|2024-06-03 01:20:00|68716.8|68696.8|68720.9|68700.9|68723.7|68703.7|68715.8|68695.8|316
1717377900000|2024-06-03 01:25:00|68720.5|68700.5|68720.7|68700.7|68722.7|68702.7|68716.3|68696.3|238
1717378200000|2024-06-03 01:30:00|68720.8|68700.8|68720.8|68700.8|68723.5|68703.5|68717.5|68697.5|326
1717378500000|2024-06-03 01:35:00|68720.7|68700.7|68710.2|68690.2|68723.2|68703.2|68706|68686|228
1717378800000|2024-06-03 01:40:00|68710.1|68690.1|68704.9|68684.9|68711.9|68691.9|68704.5|68684.5|212
1717379100000|2024-06-03 01:45:00|68704|68684|68703.7|68683.7|68705|68685|68698.5|68678.5|266
1717379400000|2024-06-03 01:50:00|68703.8|68683.8|68706.8|68686.8|68707.5|68687.5|68699|68679|281
1717379700000|2024-06-03 01:55:00|68706.6|68686.6|68705.3|68685.3|68707.3|68687.3|68703.4|68683.4|286
1717380000000|2024-06-03 02:00:00|68705.4|68685.4|68710.8|68690.8|68711|68691|68703.9|68683.9|331
1717380300000|2024-06-03 02:05:00|68710.7|68690.7|68728.7|68708.7|68729.7|68709.7|68710.5|68690.5|248
1717380600000|2024-06-03 02:10:00|68728.6|68708.6|68735.5|68715.5|68737.1|68717.1|68726.8|68706.8|231
1717380900000|2024-06-03 02:15:00|68735.4|68715.4|68735.5|68715.5|68739.9|68722.2|68733.1|68713.1|272
1717381200000|2024-06-03 02:20:00|68735.3|68715.3|68741.3|68721.3|68741.5|68721.5|68732.4|68712.4|242
1717381500000|2024-06-03 02:25:00|68741.2|68721.2|68735.1|68715.1|68741.7|68724|68734.9|68714.9|222
1717381800000|2024-06-03 02:30:00|68735|68715|68735.3|68715.3|68737.3|68717.3|68732.5|68712.5|216
1717382100000|2024-06-03 02:35:00|68735.4|68715.4|68735.2|68715.2|68736.2|68716.3|68730.6|68711.4|215
1717382400000|2024-06-03 02:40:00|68735.1|68715.1|68728.4|68708.4|68735.1|68715.1|68726.2|68706.2|193
1717382700000|2024-06-03 02:45:00|68728.3|68708.3|68728.2|68708.2|68730.8|68710.8|68725.7|68705.7|214
1717383000000|2024-06-03 02:50:00|68728.3|68708.3|68730.7|68710.7|68734.2|68714.2|68726|68707.4|182
1717383300000|2024-06-03 02:55:00|68730.6|68710.6|68729.1|68709.1|68734.2|68714.2|68727|68707|199
1717383600000|2024-06-03 03:00:00|68729|68709|68728.7|68713.7|68734.2|68714.2|68727.6|68707.6|207
1717383900000|2024-06-03 03:05:00|68728.5|68713.5|68718.7|68698.7|68731.8|68713.5|68718.4|68698.4|183
1717384200000|2024-06-03 03:10:00|68718.5|68698.5|68716.7|68701.7|68719.3|68701.7|68709.8|68690.1|186
1717384500000|2024-06-03 03:15:00|68716.8|68701.8|68725.3|68705.3|68725.6|68705.6|68712.9|68695.6|161
1717384800000|2024-06-03 03:20:00|68725.4|68705.4|68725.2|68705.2|68731.4|68711.4|68722.2|68702.2|236
1717385100000|2024-06-03 03:25:00|68724.1|68704.1|68731.5|68711.5|68732.7|68712.7|68723.8|68703.8|266
1717385400000|2024-06-03 03:30:00|68731.6|68711.6|68742.4|68722.4|68744.8|68724.8|68731.4|68711.4|309
1717385700000|2024-06-03 03:35:00|68742.3|68722.3|68741|68721|68744.5|68724.5|68737.9|68717.9|272
1717386000000|2024-06-03 03:40:00|68740.9|68720.9|68743.5|68723.5|68747.9|68727.9|68738.5|68718.5|247
1717386300000|2024-06-03 03:45:00|68742.1|68722.1|68742|68722|68742.9|68724.1|68737.8|68717.8|196
1717386600000|2024-06-03 03:50:00|68741.8|68721.8|68758.1|68738.1|68758.1|68738.1|68741.7|68721.7|274
1717386900000|2024-06-03 03:55:00|68758|68738|68753.5|68738.5|68758.3|68738.7|68752.9|68734.1|267
1717387200000|2024-06-03 04:00:00|68753.6|68738.6|68742.1|68722.1|68758.6|68738.8|68742|68722|281
1717387500000|2024-06-03 04:05:00|68741.9|68721.9|68740.5|68720.5|68744.5|68724.5|68737.2|68717.2|230
1717387800000|2024-06-03 04:10:00|68740.6|68720.6|68740.4|68720.4|68744.1|68725.4|68736.5|68716.5|219
1717388100000|2024-06-03 04:15:00|68740.6|68720.6|68739.8|68719.8|68741.3|68721.3|68739.7|68719.7|190
1717388400000|2024-06-03 04:20:00|68739.9|68719.9|68730.3|68710.3|68740.2|68720.2|68729.3|68709.3|213
1717388700000|2024-06-03 04:25:00|68730.4|68710.4|68727.2|68707.2|68730.5|68710.5|68724.7|68704.7|167
1717389000000|2024-06-03 04:30:00|68727.4|68707.4|68728.5|68708.5|68728.6|68708.6|68721.8|68704|173
1717389300000|2024-06-03 04:35:00|68728.3|68708.3|68727.6|68707.6|68731.4|68711.4|68725.2|68707.5|218
1717389600000|2024-06-03 04:40:00|68727.7|68707.7|68734.4|68714.4|68736|68716|68725.2|68707.7|187
1717389900000|2024-06-03 04:45:00|68734.3|68714.3|68730|68710|68736.1|68717|68726.2|68707.8|207
1717390200000|2024-06-03 04:50:00|68729.9|68709.9|68734.9|68714.9|68735|68715|68728.6|68709.9|197
1717390500000|2024-06-03 04:55:00|68734.8|68714.8|68741.8|68721.8|68741.9|68721.9|68734.8|68714.8|159
1717390800000|2024-06-03 05:00:00|68741.9|68721.9|68744.9|68724.9|68746.4|68728.3|68741.2|68721.2|249
1717391100000|2024-06-03 05:05:00|68744.8|68724.8|68743.7|68723.7|68746.1|68726.1|68740.7|68720.7|214
1717391400000|2024-06-03 05:10:00|68742|68722|68730.2|68710.2|68742|68722|68727.3|68709.1|254
1717391700000|2024-06-03 05:15:00|68729.3|68709.3|68734.7|68714.7|68737.3|68717.3|68727.8|68707.8|230
1717392000000|2024-06-03 05:20:00|68734.6|68714.6|68734.4|68714.4|68741.8|68721.8|68733.1|68713.1|201
1717392300000|2024-06-03 05:25:00|68734.5|68714.5|68738.6|68718.6|68738.7|68718.7|68734.5|68714.5|191
1717392600000|2024-06-03 05:30:00|68738.4|68718.4|68740.8|68720.8|68744.9|68724.9|68736.5|68716.5|284
1717392900000|2024-06-03 05:35:00|68740.7|68720.7|68740.5|68720.5|68742|68722|68734.8|68714.8|257
1717393200000|2024-06-03 05:40:00|68740.6|68720.6|68757|68737|68760.8|68740.8|68737.9|68720.6|293
1717393500000|2024-06-03 05:45:00|68756.8|68736.8|68757|68737|68763.8|68743.8|68756.4|68736.4|288
1717393800000|2024-06-03 05:50:00|68757.1|68737.1|68746.7|68726.7|68757.1|68737.1|68744.4|68724.4|299
1717394100000|2024-06-03 05:55:00|68746.6|68726.6|68737|68717|68746.6|68726.6|68733.9|68713.9|327
1717394400000|2024-06-03 06:00:00|68736.9|68716.9|68735.1|68720.1|68739.6|68723.2|68727.9|68709.5|477
1717394700000|2024-06-03 06:05:00|68735|68720|68743|68728|68747.7|68732.7|68733.1|68718.1|433
1717395000000|2024-06-03 06:10:00|68742.9|68727.9|68744.3|68729.3|68756.9|68738.9|68742.9|68727.5|351
1717395300000|2024-06-03 06:15:00|68744.2|68729.2|68757.9|68742.9|68763.7|68748.7|68744|68729|330
1717395600000|2024-06-03 06:20:00|68756.3|68741.3|68750.1|68735.1|68761.9|68746.9|68749|68734|381
1717395900000|2024-06-03 06:25:00|68749.9|68734.9|68759.4|68744.4|68762.5|68747.5|68749.9|68734.9|305
1717396200000|2024-06-03 06:30:00|68759.5|68744.5|68766.7|68751.7|68770.4|68755.4|68755.9|68740.9|354
1717396500000|2024-06-03 06:35:00|68766.5|68751.5|68736.7|68721.7|68766.5|68751.5|68736.4|68721.4|440
1717396800000|2024-06-03 06:40:00|68736.8|68721.8|68724.9|68709.9|68738|68723|68720.3|68705.3|417
1717397100000|2024-06-03 06:45:00|68724.6|68709.6|68728.1|68713.1|68738.3|68723.3|68724.5|68709.5|353
1717397400000|2024-06-03 06:50:00|68728|68713|68716.6|68701.6|68733.3|68718.3|68716.2|68701.2|445
1717397700000|2024-06-03 06:55:00|68716.5|68701.5|68712.6|68692.6|68724.9|68709.9|68696.4|68679.1|635
1717398000000|2024-06-03 07:00:00|68712.5|68692.5|68726.4|68711.4|68728.7|68713.7|68695.7|68680.7|620
1717398300000|2024-06-03 07:05:00|68726.6|68711.6|68728.9|68713.9|68736|68721|68722.8|68707.8|422
1717398600000|2024-06-03 07:10:00|68727.7|68712.7|68742.9|68727.9|68743.3|68728.3|68726.8|68711.8|487
1717398900000|2024-06-03 07:15:00|68742.8|68727.8|68763.1|68748.1|68772.8|68757.8|68742.8|68727.8|528
1717399200000|2024-06-03 07:20:00|68760.8|68745.8|68764.4|68749.4|68765|68750|68754.6|68739.6|480
1717399500000|2024-06-03 07:25:00|68764.3|68749.3|68775.1|68760.1|68776|68761|68763|68748|371
1717399800000|2024-06-03 07:30:00|68774.5|68759.5|68759.5|68744.5|68782.7|68767.7|68758.7|68743.7|369
1717400100000|2024-06-03 07:35:00|68759.7|68744.7|68751.9|68736.9|68763.5|68748.5|68748.4|68733.4|403
1717400400000|2024-06-03 07:40:00|68751.4|68736.4|68750|68730|68756.9|68741.9|68742.6|68727.6|396
1717400700000|2024-06-03 07:45:00|68755.2|68735.2|68779.8|68759.8|68780.3|68760.3|68753.4|68734|461
1717401000000|2024-06-03 07:50:00|68780.1|68760.1|68795.5|68775.5|68801.3|68786.3|68779.8|68759.8|475
1717401300000|2024-06-03 07:55:00|68795.4|68775.4|68814.8|68799.8|68814.9|68799.9|68788.7|68768.7|507
1717401600000|2024-06-03 08:00:00|68814.7|68799.7|68813.5|68798.5|68833.9|68818.9|68807.3|68792.3|587
1717401900000|2024-06-03 08:05:00|68814.4|68799.4|68839.7|68824.7|68851.6|68836.6|68807.6|68792.6|594
1717402200000|2024-06-03 08:10:00|68839.6|68824.6|68844.4|68829.4|68849.9|68834.9|68830.3|68815.3|521
1717402500000|2024-06-03 08:15:00|68844.3|68829.3|68849.9|68834.9|68856.2|68841.2|68839.9|68824.9|553
1717402800000|2024-06-03 08:20:00|68849.8|68834.8|68833.6|68818.6|68849.8|68834.8|68830.5|68815.5|491
1717403100000|2024-06-03 08:25:00|68833.7|68818.7|68834.1|68819.1|68840.1|68825.1|68826.5|68811.5|374
1717403400000|2024-06-03 08:30:00|68834.2|68819.2|68807.9|68792.9|68836|68821|68807.6|68792.6|380
1717403700000|2024-06-03 08:35:00|68807.8|68792.8|68822|68807|68825.1|68810.1|68807.7|68792.7|430
1717404000000|2024-06-03 08:40:00|68822.1|68807.1|68832.3|68817.3|68834.2|68819.2|68815.5|68800.5|410
1717404300000|2024-06-03 08:45:00|68832.2|68817.2|68827.1|68812.1|68840.1|68825.1|68824.7|68807.6|403
1717404600000|2024-06-03 08:50:00|68827.2|68812.2|68811.2|68796.2|68827.6|68812.6|68808.8|68793.8|317
1717404900000|2024-06-03 08:55:00|68811.4|68796.4|68814.3|68799.3|68815.4|68800.4|68800.1|68785.1|394
1717405200000|2024-06-03 09:00:00|68814.4|68799.4|68817.1|68802.1|68830.8|68815.8|68813.7|68798.7|409
1717405500000|2024-06-03 09:05:00|68817|68802|68830.5|68815.5|68833.2|68818.2|68810.6|68795.6|362
1717405800000|2024-06-03 09:10:00|68830.6|68815.6|68840.1|68825.1|68844.8|68829.8|68830.5|68815.5|357
1717406100000|2024-06-03 09:15:00|68839.9|68824.9|68835.2|68820.2|68847|68832|68834.8|68819.8|396
1717406400000|2024-06-03 09:20:00|68835|68820|68837.5|68822.5|68847.1|68832.1|68834.8|68819.8|426
1717406700000|2024-06-03 09:25:00|68836.8|68821.8|68827.5|68812.5|68844.6|68829.6|68827.5|68812.5|410
1717407000000|2024-06-03 09:30:00|68827|68812|68815|68800|68828.6|68813.6|68808.7|68793.7|435
1717407300000|2024-06-03 09:35:00|68815.1|68800.1|68827.5|68812.5|68829.1|68814.1|68809.2|68794.2|428
1717407600000|2024-06-03 09:40:00|68826.8|68811.8|68850.2|68835.2|68850.8|68835.8|68823.7|68808.7|416
1717407900000|2024-06-03 09:45:00|68850.1|68835.1|68849.9|68834.9|68864.5|68849.5|68844.5|68829.5|463
1717408200000|2024-06-03 09:50:00|68850|68835|68840.3|68825.3|68853.6|68838.6|68838.8|68823.8|371
1717408500000|2024-06-03 09:55:00|68840.5|68825.5|68847.5|68832.5|68848.7|68833.7|68831.1|68816.1|445
1717408800000|2024-06-03 10:00:00|68847.1|68832.1|68859.5|68844.5|68862.3|68847.3|68843.2|68828.2|432
1717409100000|2024-06-03 10:05:00|68859.6|68844.6|68871.8|68856.8|68874.9|68859.9|68853.5|68838.5|409
1717409400000|2024-06-03 10:10:00|68871.7|68856.7|68879.8|68864.8|68889.3|68874.3|68868.7|68853.7|445
1717409700000|2024-06-03 10:15:00|68880|68865|68859.9|68844.9|68880.1|68865.1|68856.7|68841.7|404
1717410000000|2024-06-03 10:20:00|68860|68845|68866.7|68851.7|68866.9|68851.9|68852.2|68837.2|410
1717410300000|2024-06-03 10:25:00|68866.8|68851.8|68866.6|68851.6|68870.2|68855.2|68860.7|68845.7|363
1717410600000|2024-06-03 10:30:00|68866.5|68851.5|68891.9|68876.9|68892.1|68877.1|68862.6|68847.6|391
1717410900000|2024-06-03 10:35:00|68892|68877|68868.6|68853.6|68892|68877|68868.5|68853.5|378
1717411200000|2024-06-03 10:40:00|68868.8|68853.8|68861.6|68846.6|68872.4|68857.4|68855.1|68840.1|367
1717411500000|2024-06-03 10:45:00|68861.8|68846.8|68848.7|68833.7|68865.1|68850.1|68846.2|68831.2|388
1717411800000|2024-06-03 10:50:00|68848.6|68833.6|68823.9|68808.9|68849.9|68834.9|68823.8|68808.8|367
1717412100000|2024-06-03 10:55:00|68823.8|68808.8|68833.3|68818.3|68836.6|68821.6|68820.7|68805.7|323
1717412400000|2024-06-03 11:00:00|68833.5|68818.5|68817.2|68802.2|68833.5|68818.5|68815.1|68800.1|444
1717412700000|2024-06-03 11:05:00|68817.3|68802.3|68817.4|68802.4|68821.2|68806.2|68807.5|68792.5|394
1717413000000|2024-06-03 11:10:00|68817.3|68802.3|68810.4|68795.4|68821.4|68806.4|68805.4|68790.4|362
1717413300000|2024-06-03 11:15:00|68810.6|68795.6|68791.9|68776.9|68811.2|68796.2|68785.7|68770.7|332
1717413600000|2024-06-03 11:20:00|68792|68777|68797|68782|68797.6|68782.6|68787.7|68772.7|313
1717413900000|2024-06-03 11:25:00|68796.9|68781.9|68804.5|68789.5|68807.8|68792.8|68791.7|68776.7|436
1717414200000|2024-06-03 11:30:00|68804.7|68789.7|68799.7|68784.7|68810.6|68795.6|68798.2|68783.2|488
1717414500000|2024-06-03 11:35:00|68799.6|68784.6|68804.7|68789.7|68806.1|68791.1|68797|68782|404
1717414800000|2024-06-03 11:40:00|68804.8|68789.8|68795.9|68780.9|68809.4|68794.4|68793.8|68778.8|395
1717415100000|2024-06-03 11:45:00|68794.3|68779.3|68803.8|68788.8|68808.4|68793.4|68787.8|68772.8|433
1717415400000|2024-06-03 11:50:00|68803.7|68788.7|68797.2|68782.2|68805.6|68790.6|68788.2|68773.2|409
1717415700000|2024-06-03 11:55:00|68797.3|68782.3|68794.1|68779.1|68809.9|68794.9|68784.5|68769.5|474
1717416000000|2024-06-03 12:00:00|68793.1|68778.1|68801.9|68786.9|68807.9|68792.9|68788.9|68773.9|521
1717416300000|2024-06-03 12:05:00|68801.8|68786.8|68806.3|68791.3|68807.1|68792.1|68793.7|68778.7|383
1717416600000|2024-06-03 12:10:00|68806.2|68791.2|68802.2|68787.2|68811.5|68796.5|68795.7|68780.7|420
1717416900000|2024-06-03 12:15:00|68801.2|68786.2|68790.8|68775.8|68801.2|68786.2|68790.6|68775.6|415
1717417200000|2024-06-03 12:20:00|68790.5|68775.5|68770|68755|68790.9|68775.9|68769.7|68754.7|413
1717417500000|2024-06-03 12:25:00|68769.9|68754.9|68770.6|68755.6|68776.7|68761.7|68763.8|68748.8|523
1717417800000|2024-06-03 12:30:00|68769.3|68754.3|68753.9|68738.9|68773|68758|68753.6|68738.6|448
1717418100000|2024-06-03 12:35:00|68753.8|68738.8|68764.4|68749.4|68773.2|68758.2|68753|68738|395
1717418400000|2024-06-03 12:40:00|68765.2|68750.2|68765.3|68750.3|68765.5|68750.5|68751.4|68736.4|471
1717418700000|2024-06-03 12:45:00|68765.2|68750.2|68785.8|68770.8|68789.6|68774.6|68764.3|68749.3|469
1717419000000|2024-06-03 12:50:00|68784.4|68769.4|68792|68777|68798.9|68783.9|68783.4|68768.4|514
1717419300000|2024-06-03 12:55:00|68790.2|68775.2|68785.7|68770.7|68791.7|68776.7|68777.4|68762.4|506
1717419600000|2024-06-03 13:00:00|68785|68770|68766|68751|68785|68770|68760.3|68745.3|514
1717419900000|2024-06-03 13:05:00|68766.1|68751.1|68766.9|68751.9|68779.7|68764.7|68759.6|68744.6|526
1717420200000|2024-06-03 13:10:00|68766.7|68751.7|68763.3|68748.3|68768|68753|68754.7|68739.7|422
1717420500000|2024-06-03 13:15:00|68763.2|68748.2|68755.8|68740.8|68766.6|68751.6|68750.9|68735.9|420
1717420800000|2024-06-03 13:20:00|68755.9|68740.9|68749.4|68734.4|68769.1|68754.1|68746.1|68731.1|467
1717421100000|2024-06-03 13:25:00|68749.5|68734.5|68737.2|68722.2|68751.9|68736.9|68732.4|68717.4|464
1717421400000|2024-06-03 13:30:00|68737.1|68722.1|68727.3|68712.3|68746.5|68731.5|68727.3|68712.3|585
1717421700000|2024-06-03 13:35:00|68727.2|68712.2|68731.4|68716.4|68737.8|68722.8|68724.5|68709.5|588
1717422000000|2024-06-03 13:40:00|68731.2|68716.2|68728.9|68708.9|68737.5|68722.5|68725.2|68707.4|393
1717422300000|2024-06-03 13:45:00|68728.8|68708.8|68735.6|68720.6|68745.3|68730.3|68726.6|68708.3|554
1717422600000|2024-06-03 13:50:00|68735.8|68720.8|68741.3|68726.3|68753.8|68738.8|68735.1|68720.1|575
1717422900000|2024-06-03 13:55:00|68741.4|68726.4|68743|68723|68755.6|68740.6|68739|68722.2|522
1717423200000|2024-06-03 14:00:00|68693.2|68647.2|68624|68609|68693.2|68652.6|68605.3|68585.3|925
1717423500000|2024-06-03 14:05:00|68623.9|68608.9|68580.2|68565.2|68624.1|68609.1|68561.4|68546.4|888
1717423800000|2024-06-03 14:10:00|68578.1|68563.1|68565.9|68545.9|68578.6|68563.6|68549.6|68534.6|783
1717424100000|2024-06-03 14:15:00|68564.7|68544.7|68556.8|68536.8|68568.4|68553.1|68546.8|68526.8|792
1717424400000|2024-06-03 14:20:00|68555.6|68535.6|68588.7|68568.7|68602.3|68582.3|68551.3|68531.3|802
1717424700000|2024-06-03 14:25:00|68587.9|68567.9|68570.3|68555.3|68607.8|68589.4|68568.3|68553.3|782
1717425000000|2024-06-03 14:30:00|68570|68555|68601.3|68586.3|68601.5|68586.5|68561.5|68546.5|744
1717425300000|2024-06-03 14:35:00|68601.2|68586.2|68567.1|68547.1|68601.2|68586.2|68559|68541.2|660
1717425600000|2024-06-03 14:40:00|68566.8|68546.8|68583.7|68568.7|68586|68571|68561|68544.8|683
1717425900000|2024-06-03 14:45:00|68583.8|68568.8|68600.4|68585.4|68606.7|68591.7|68580.3|68565.3|693
1717426200000|2024-06-03 14:50:00|68599.4|68584.4|68614.9|68599.9|68616|68601|68591|68576|666
1717426500000|2024-06-03 14:55:00|68615|68600|68624.6|68609.6|68645.5|68630.5|68614.8|68599.8|676
1717426800000|2024-06-03 15:00:00|68624|68609|68588|68573|68625.7|68610.7|68583.5|68568.5|654
1717427100000|2024-06-03 15:05:00|68587.4|68572.4|68561.9|68546.9|68593.1|68578.1|68561.9|68546.9|531
1717427400000|2024-06-03 15:10:00|68561.8|68546.8|68548.4|68533.4|68570.7|68553.7|68544.9|68529.9|536
1717427700000|2024-06-03 15:15:00|68548.5|68533.5|68545.2|68530.2|68554.6|68538.3|68541.2|68524.2|487
1717428000000|2024-06-03 15:20:00|68545|68530|68524.1|68509.1|68545.2|68530.2|68524.1|68509.1|459
1717428300000|2024-06-03 15:25:00|68524.3|68509.3|68516.5|68501.5|68525.7|68510.7|68509.5|68494.5|565
1717428600000|2024-06-03 15:30:00|68516.4|68501.4|68512.2|68497.2|68525.3|68510.3|68507.6|68492.6|561
1717428900000|2024-06-03 15:35:00|68512.5|68497.5|68501.5|68486.5|68514.9|68499.9|68497.3|68482.3|499
1717429200000|2024-06-03 15:40:00|68501.9|68486.9|68506|68491|68508.1|68493.1|68497.6|68482.6|421
1717429500000|2024-06-03 15:45:00|68505.9|68490.9|68505.1|68490.1|68518.4|68503.4|68504.6|68489.6|378
1717429800000|2024-06-03 15:50:00|68504.9|68489.9|68496.5|68481.5|68511.5|68496.5|68495.2|68480.2|438
1717430100000|2024-06-03 15:55:00|68496.7|68481.7|68499.8|68484.8|68507.7|68492.7|68495.1|68480.1|461
1717430400000|2024-06-03 16:00:00|68499.7|68484.7|68503.9|68488.9|68508|68493|68494.6|68479.6|431
1717430700000|2024-06-03 16:05:00|68504|68489|68510.7|68495.7|68513.5|68498.5|68503.3|68488.3|481
1717431000000|2024-06-03 16:10:00|68510.6|68495.6|68520.6|68505.6|68521.2|68506.2|68495.7|68480.7|491
1717431300000|2024-06-03 16:15:00|68520.5|68505.5|68527.4|68512.4|68527.4|68512.4|68511.4|68496.4|479
1717431600000|2024-06-03 16:20:00|68527.1|68512.1|68530.6|68515.6|68535.6|68520.6|68520.6|68505.6|487
1717431900000|2024-06-03 16:25:00|68530.5|68515.5|68535.1|68520.1|68539.7|68524.7|68526.9|68511.9|382
1717432200000|2024-06-03 16:30:00|68535.2|68520.2|68546.2|68531.2|68552.8|68537.8|68535.2|68520.2|535
1717432500000|2024-06-03 16:35:00|68544.7|68529.7|68524.6|68509.6|68546.8|68531.8|68523|68508|484
1717432800000|2024-06-03 16:40:00|68524.4|68509.4|68525|68510|68530.5|68515.5|68518|68503|449
1717433100000|2024-06-03 16:45:00|68525.1|68510.1|68518.6|68503.6|68528.3|68513.3|68514.8|68499.8|394
1717433400000|2024-06-03 16:50:00|68518.8|68503.8|68521.3|68506.3|68529|68514|68516.1|68501.1|459
1717433700000|2024-06-03 16:55:00|68521.4|68506.4|68527.4|68512.4|68529.1|68514.1|68513.9|68498.9|417
1717434000000|2024-06-03 17:00:00|68527.5|68512.5|68530.7|68515.7|68539.8|68524.8|68525.2|68510.2|489
1717434300000|2024-06-03 17:05:00|68530.8|68515.8|68536.5|68521.5|68538.1|68523.1|68522.3|68507.3|383
1717434600000|2024-06-03 17:10:00|68536.4|68521.4|68538.3|68523.3|68551.6|68536.6|68533.8|68518.8|486
1717434900000|2024-06-03 17:15:00|68538|68523|68519.6|68504.6|68544.2|68529.2|68518.7|68503.7|429
1717435200000|2024-06-03 17:20:00|68520.9|68505.9|68515.7|68500.7|68521.6|68506.6|68508.4|68493.4|419
1717435500000|2024-06-03 17:25:00|68515.8|68500.8|68509.7|68494.7|68521.2|68506.2|68509.4|68494.4|423
1717435800000|2024-06-03 17:30:00|68509.6|68494.6|68511.1|68496.1|68513.7|68498.7|68506.4|68491.4|369
1717436100000|2024-06-03 17:35:00|68511.2|68496.2|68508.6|68493.6|68514.8|68499.8|68505.6|68490.6|325
1717436400000|2024-06-03 17:40:00|68508.7|68493.7|68507.9|68492.9|68514.9|68499.9|68505.7|68490.7|307
1717436700000|2024-06-03 17:45:00|68507.8|68492.8|68513.9|68498.9|68519.6|68504.6|68505.5|68490.5|342
1717437000000|2024-06-03 17:50:00|68514|68499|68516|68501|68523.5|68508.5|68513.3|68498.3|406
1717437300000|2024-06-03 17:55:00|68516.1|68501.1|68509.1|68494.1|68523.3|68508.3|68509.1|68494.1|428
1717437600000|2024-06-03 18:00:00|68508.6|68493.6|68511.4|68496.4|68514.7|68499.7|68505|68490|408
1717437900000|2024-06-03 18:05:00|68511.2|68496.2|68507.7|68492.7|68516.3|68501.3|68505.1|68490.1|405
1717438200000|2024-06-03 18:10:00|68507.6|68492.6|68511.1|68496.1|68514.1|68499.1|68505.4|68490.4|371
1717438500000|2024-06-03 18:15:00|68511|68496|68497.1|68482.1|68511|68496|68496.3|68481.3|322
1717438800000|2024-06-03 18:20:00|68497.3|68482.3|68482.1|68467.1|68497.5|68482.5|68482.1|68467.1|410
1717439100000|2024-06-03 18:25:00|68482|68467|68478.9|68463.9|68482.1|68467.1|68475.6|68460.6|405
1717439400000|2024-06-03 18:30:00|68479|68464|68475.4|68460.4|68479.2|68464.2|68468.7|68453.7|466
1717439700000|2024-06-03 18:35:00|68475.3|68460.3|68462.6|68447.6|68480|68465|68462.5|68447.5|439
1717440000000|2024-06-03 18:40:00|68462.7|68447.7|68470.1|68455.1|68473.7|68458.7|68457.9|68442.9|445
1717440300000|2024-06-03 18:45:00|68470.4|68455.4|68458.5|68443.5|68470.6|68455.6|68458.3|68443.3|366
1717440600000|2024-06-03 18:50:00|68458.6|68443.6|68453.7|68438.7|68461|68446|68450.7|68435.7|408
1717440900000|2024-06-03 18:55:00|68453.8|68438.8|68451.4|68436.4|68459.7|68444.7|68448.5|68433.5|419
1717441200000|2024-06-03 19:00:00|68451.3|68436.3|68448.7|68428.7|68458.4|68443.4|68444.8|68428.7|317
1717441500000|2024-06-03 19:05:00|68448.8|68428.8|68447.3|68432.3|68453.3|68437.7|68443.6|68428.6|376
1717441800000|2024-06-03 19:10:00|68447|68432|68447|68432|68452.3|68437.3|68443.5|68428.5|356
1717442100000|2024-06-03 19:15:00|68446.8|68431.8|68441.6|68426.6|68446.8|68431.8|68439.3|68424.3|348
1717442400000|2024-06-03 19:20:00|68441.5|68426.5|68445.5|68430.5|68445.6|68430.6|68438.5|68423.5|323
1717442700000|2024-06-03 19:25:00|68445.4|68430.4|68452.1|68437.1|68452.9|68437.9|68445.3|68430.3|266
1717443000000|2024-06-03 19:30:00|68452.3|68437.3|68449.2|68434.2|68458.9|68443.9|68446.4|68431.4|393
1717443300000|2024-06-03 19:35:00|68449.1|68434.1|68452.3|68437.3|68453|68438|68447.4|68432.4|329
1717443600000|2024-06-03 19:40:00|68452.4|68437.4|68444.1|68429.1|68453.1|68438.1|68442.9|68427.9|355
1717443900000|2024-06-03 19:45:00|68444.2|68429.2|68435.2|68420.2|68445.3|68430.3|68435.2|68420.2|265
1717444200000|2024-06-03 19:50:00|68435.1|68420.1|68438.9|68423.9|68441.7|68426.7|68435.1|68420.1|324
1717444500000|2024-06-03 19:55:00|68438.8|68423.8|68434.5|68419.5|68438.8|68423.8|68433.7|68418.7|299
1717444800000|2024-06-03 20:00:00|68434.4|68419.4|68435.8|68420.8|68435.8|68420.8|68434.1|68419.1|144
1717445100000|2024-06-03 20:05:00|68435.9|68420.9|68435.5|68415.5|68436.4|68420.9|68432.4|68415.5|183
1717445400000|2024-06-03 20:10:00|68435.6|68415.6|68434.3|68419.3|68435.8|68419.8|68431.5|68414.6|186
1717445700000|2024-06-03 20:15:00|68434.1|68419.1|68431.3|68416.3|68434.9|68419.9|68430.5|68415.5|160
1717446000000|2024-06-03 20:20:00|68431.2|68416.2|68427.7|68412.7|68431.6|68416.6|68426.3|68411.3|180
1717446300000|2024-06-03 20:25:00|68427.6|68412.6|68428.8|68413.8|68429.7|68414.7|68425.2|68410.2|154
1717446600000|2024-06-03 20:30:00|68428|68413|68428.9|68413.9|68430.1|68415.1|68423.8|68408.8|226
1717446900000|2024-06-03 20:35:00|68429|68414|68430.4|68410.4|68430.4|68414.5|68425.4|68406.6|168
1717447200000|2024-06-03 20:40:00|68430.3|68410.3|68425.3|68410.3|68430.6|68411.5|68425.3|68407.9|203
1717447500000|2024-06-03 20:45:00|68425.2|68410.2|68425.7|68405.7|68426.6|68410.6|68422.1|68403.4|294
1717447800000|2024-06-03 20:50:00|68425.8|68405.8|68418.8|68398.8|68425.8|68405.8|68417.9|68398|231
1717448100000|2024-06-03 20:55:00|68419|68399|68409.8|68389.8|68420.3|68400.3|68408.1|68388.1|278
1717448400000|2024-06-03 21:00:00|68421.8|68388.9|68420.9|68388.5|68426.8|68391.7|68411.5|68385|76
1717448700000|2024-06-03 21:05:00|68431.1|68390|68452.5|68394.1|68465.5|68396.9|68427.2|68389.6|42
1717449000000|2024-06-03 21:10:00|68452|68396.9|68452.5|68394.1|68463.3|68396.9|68449.2|68391.1|37
1717449300000|2024-06-03 21:15:00|68453|68396.9|68436.1|68404.8|68453|68411.3|68429.9|68396.9|49
1717449600000|2024-06-03 21:20:00|68435.9|68404.2|68437.7|68402.8|68442.1|68410.6|68426|68401.1|94
1717449900000|2024-06-03 21:25:00|68437.3|68403.3|68435.5|68400.5|68449.6|68407|68434.8|68398.8|99
1717450200000|2024-06-03 21:30:00|68435.8|68400.8|68431.9|68400.9|68436.1|68402.4|68430.5|68396.5|152
1717450500000|2024-06-03 21:35:00|68431.7|68400.8|68423.6|68392.1|68431.8|68401.6|68413.8|68390.3|166
1717450800000|2024-06-03 21:40:00|68423.3|68392.3|68425.4|68390.8|68433.5|68396.4|68419.3|68387|164
1717451100000|2024-06-03 21:45:00|68420.5|68390.9|68420.4|68390.6|68420.8|68394.7|68409.9|68385.3|184
1717451400000|2024-06-03 21:50:00|68420.3|68390.4|68423.3|68392.4|68423.4|68394.5|68416.9|68390.1|111
1717451700000|2024-06-03 21:55:00|68423.2|68392.3|68446.2|68389|68466.7|68401.7|68418.4|68378.7|215
1717452000000|2024-06-03 22:00:00|68447.8|68389.2|68385.9|68365.9|68453.3|68392.2|68385.5|68365.5|251
1717452300000|2024-06-03 22:05:00|68386.1|68366.1|68378.4|68358.4|68388.8|68368.8|68376.1|68356.1|157
1717452600000|2024-06-03 22:10:00|68378.3|68358.3|68375.1|68355.1|68379.4|68359.4|68373.4|68355|126
1717452900000|2024-06-03 22:15:00|68375.2|68355.2|68388.6|68368.6|68389.5|68371.7|68375.2|68355.2|188
1717453200000|2024-06-03 22:20:00|68388.7|68368.7|68378.9|68358.9|68389.1|68369.1|68377.4|68357.4|172
1717453500000|2024-06-03 22:25:00|68379|68359|68386|68366|68386.2|68366.2|68378.9|68358.9|119
1717453800000|2024-06-03 22:30:00|68384.2|68364.2|68388.5|68368.5|68389.1|68371.3|68381.4|68361.4|205
1717454100000|2024-06-03 22:35:00|68388.2|68368.2|68386.2|68366.2|68390.1|68370.1|68385.9|68365.9|106
1717454400000|2024-06-03 22:40:00|68386.1|68366.1|68391.8|68371.8|68393.2|68373.2|68385.4|68365.4|159
1717454700000|2024-06-03 22:45:00|68391.9|68371.9|68389.1|68369.1|68391.9|68373|68387.3|68367.3|116
1717455000000|2024-06-03 22:50:00|68386.8|68371.8|68388.4|68368.4|68389.5|68372|68386|68368.2|127
1717455300000|2024-06-03 22:55:00|68388.3|68368.3|68390.6|68370.6|68391.7|68374.5|68385.6|68367.9|121
1717455600000|2024-06-03 23:00:00|68390.8|68370.8|68389.8|68369.8|68393.3|68374.3|68388.7|68369.6|118
1717455900000|2024-06-03 23:05:00|68387.2|68372.2|68386.1|68366.1|68389.8|68372.6|68380.2|68362|178
1717456200000|2024-06-03 23:10:00|68386.4|68366.4|68385.5|68365.5|68386.8|68366.8|68382.8|68362.8|167
1717456500000|2024-06-03 23:15:00|68385.7|68365.7|68382.7|68362.7|68388.4|68368.4|68382.6|68362.7|168
1717456800000|2024-06-03 23:20:00|68382.8|68362.8|68382.8|68362.8|68383.5|68363.5|68377.3|68359.9|167
1717457100000|2024-06-03 23:25:00|68382.6|68362.6|68383.8|68363.8|68385.3|68365.9|68380.5|68360.5|149
1717457400000|2024-06-03 23:30:00|68383.9|68363.9|68386.4|68366.4|68388.9|68371.5|68383.4|68363.4|202
1717457700000|2024-06-03 23:35:00|68386.5|68366.5|68390.7|68370.7|68391.6|68371.6|68386.3|68366.3|212
1717458000000|2024-06-03 23:40:00|68390.8|68370.8|68393.5|68373.5|68393.5|68375.5|68390.2|68370.6|165
1717458300000|2024-06-03 23:45:00|68393.7|68373.7|68393.5|68378.5|68396.6|68378.6|68392.7|68372.7|188
1717458600000|2024-06-03 23:50:00|68393.4|68378.4|68389.8|68369.8|68393.6|68378.6|68386.8|68368.7|191
1717458900000|2024-06-03 23:55:00|68389.6|68369.6|68391.5|68371.5|68395.5|68375.5|68389.2|68369.2|233
1717459200000|2024-06-04 00:00:00|68391.6|68371.6|68350.2|68330.2|68391.6|68371.6|68350|68330|435
1717459500000|2024-06-04 00:05:00|68348.3|68328.3|68343.5|68323.5|68359.9|68339.9|68343.5|68323.5|393
1717459800000|2024-06-04 00:10:00|68343.4|68323.4|68355.7|68335.7|68357.8|68338.6|68343.4|68323.4|244
1717460100000|2024-06-04 00:15:00|68355.8|68335.8|68354.9|68334.9|68359.6|68339.6|68347.2|68327.2|290
1717460400000|2024-06-04 00:20:00|68355|68335|68359.5|68339.5|68360.8|68343.3|68349.2|68329.2|286
1717460700000|2024-06-04 00:25:00|68359.4|68339.4|68354.1|68334.1|68363.9|68343.9|68352.4|68332.4|245
1717461000000|2024-06-04 00:30:00|68354.2|68334.2|68344.1|68329.1|68355|68335|68343.9|68326|236
1717461300000|2024-06-04 00:35:00|68344|68329|68339.2|68319.2|68344|68329|68335.1|68317.1|216
1717461600000|2024-06-04 00:40:00|68339.1|68319.1|68340.4|68320.4|68345.1|68330.1|68335.9|68317.9|203
1717461900000|2024-06-04 00:45:00|68340.2|68320.2|68345.4|68325.4|68350.8|68330.8|68338.1|68318.1|257
1717462200000|2024-06-04 00:50:00|68345.3|68325.3|68338.4|68318.4|68348.1|68328.2|68337.8|68317.8|324
1717462500000|2024-06-04 00:55:00|68337.6|68317.6|68355.8|68335.8|68357.1|68339.9|68336.2|68316.2|348
1717462800000|2024-06-04 01:00:00|68356.3|68336.3|68356|68336|68360.5|68340.5|68350.4|68330.4|335
1717463100000|2024-06-04 01:05:00|68356.1|68336.1|68369.8|68349.8|68375.6|68355.6|68353.8|68333.8|300
1717463400000|2024-06-04 01:10:00|68369.7|68349.7|68372|68352|68377.5|68357.5|68365.9|68345.9|242
1717463700000|2024-06-04 01:15:00|68371.9|68351.9|68368.9|68348.9|68373.5|68355.2|68368|68348.4|255
1717464000000|2024-06-04 01:20:00|68369|68349|68371.7|68351.7|68371.9|68351.9|68364.8|68344.8|242
1717464300000|2024-06-04 01:25:00|68371.8|68351.8|68364.9|68344.9|68371.8|68352.8|68360.9|68343.2|298
1717464600000|2024-06-04 01:30:00|68364.6|68344.6|68373.6|68353.6|68374.4|68354.4|68360.8|68340.8|294
1717464900000|2024-06-04 01:35:00|68373.5|68353.5|68385.6|68365.6|68393|68373|68371.7|68351.7|312
1717465200000|2024-06-04 01:40:00|68385.5|68365.5|68380|68360|68386.9|68366.9|68378.4|68358.4|259
1717465500000|2024-06-04 01:45:00|68379.9|68359.9|68383.2|68363.2|68384|68364|68378.2|68358.2|225
1717465800000|2024-06-04 01:50:00|68383|68363|68380.6|68360.6|68384.3|68367.4|68379.5|68359.5|249
1717466100000|2024-06-04 01:55:00|68380.5|68360.5|68390|68370|68394|68374|68378.3|68358.3|265
1717466400000|2024-06-04 02:00:00|68389.9|68369.9|68394.6|68374.6|68397.2|68377.2|68388.7|68368.7|262
1717466700000|2024-06-04 02:05:00|68394.5|68374.5|68388|68368|68394.5|68374.5|68384.2|68364.2|239
1717467000000|2024-06-04 02:10:00|68388.2|68368.2|68394.6|68374.6|68394.7|68376.5|68388.1|68368.1|213
1717467300000|2024-06-04 02:15:00|68394.5|68374.5|68401.8|68381.8|68403.2|68383.2|68392.5|68373.9|181
1717467600000|2024-06-04 02:20:00|68402|68382|68393.9|68373.9|68404|68384|68393.9|68373.9|239
1717467900000|2024-06-04 02:25:00|68393.3|68373.3|68398.1|68378.1|68398.1|68378.1|68386.4|68366.4|225
1717468200000|2024-06-04 02:30:00|68398|68378|68400.3|68380.3|68406|68386|68397.1|68377.1|201
1717468500000|2024-06-04 02:35:00|68400.1|68380.1|68397.5|68377.5|68400.1|68382.3|68394.2|68374.2|209
1717468800000|2024-06-04 02:40:00|68397.4|68377.4|68393.9|68373.9|68400.1|68380.1|68393.9|68373.9|237
1717469100000|2024-06-04 02:45:00|68394|68374|68394.6|68374.6|68398.3|68379.7|68391.5|68373.8|200
1717469400000|2024-06-04 02:50:00|68394.5|68374.5|68387.5|68372.5|68394.7|68377.6|68387.4|68370.1|164
1717469700000|2024-06-04 02:55:00|68387.4|68372.4|68389.9|68369.9|68393.4|68375.7|68387.3|68367.7|206
1717470000000|2024-06-04 03:00:00|68390.1|68370.1|68390.2|68375.2|68393.4|68375.8|68387.3|68369.1|239
1717470300000|2024-06-04 03:05:00|68390.3|68375.3|68387.5|68367.5|68394|68375.9|68386.8|68366.8|227
1717470600000|2024-06-04 03:10:00|68387.6|68367.6|68388.5|68368.5|68390.5|68370.5|68384|68364|235
1717470900000|2024-06-04 03:15:00|68388.6|68368.6|68390.9|68370.9|68390.9|68370.9|68382|68364.3|145
1717471200000|2024-06-04 03:20:00|68390.8|68370.8|68382.4|68367.4|68393.7|68373.7|68382.1|68367.1|221
1717471500000|2024-06-04 03:25:00|68382.2|68367.2|68384.4|68364.4|68387.2|68367.5|68380.1|68361.9|222
1717471800000|2024-06-04 03:30:00|68384.2|68364.2|68378.4|68358.4|68384.4|68364.4|68377.1|68358|183
1717472100000|2024-06-04 03:35:00|68378.3|68358.3|68374.7|68359.7|68380.3|68361.3|68374.4|68356.7|220
1717472400000|2024-06-04 03:40:00|68374.3|68359.3|68378.5|68358.5|68381.5|68361.5|68374.1|68356.6|195
1717472700000|2024-06-04 03:45:00|68378.7|68358.7|68379.4|68359.4|68384.9|68366.5|68378.4|68358.4|170
1717473000000|2024-06-04 03:50:00|68379.3|68359.3|68382.6|68367.6|68385.5|68368.3|68378.2|68359|164
1717473300000|2024-06-04 03:55:00|68382.7|68367.7|68389.6|68374.6|68393.7|68376.7|68382.5|68365.2|157
1717473600000|2024-06-04 04:00:00|68389.4|68374.4|68381.7|68366.7|68394.6|68375.9|68381.2|68363.5|193
1717473900000|2024-06-04 04:05:00|68381.6|68366.6|68378.8|68358.8|68385.3|68367.5|68378.3|68358.3|180
1717474200000|2024-06-04 04:10:00|68378.9|68358.9|68381.2|68361.2|68382.4|68365|68377.5|68357.5|212
1717474500000|2024-06-04 04:15:00|68381|68361|68378.4|68358.4|68382.2|68363.6|68377.8|68358.3|178
1717474800000|2024-06-04 04:20:00|68378.3|68358.3|68380.2|68360.2|68381.2|68361.2|68377.9|68357.9|224
1717475100000|2024-06-04 04:25:00|68380|68360|68375.6|68360.6|68381.9|68361.9|68374.9|68357.9|195
1717475400000|2024-06-04 04:30:00|68375.7|68360.7|68378.9|68363.9|68378.9|68363.9|68374.9|68359.9|163
1717475700000|2024-06-04 04:35:00|68379|68364|68375.4|68360.4|68382.1|68367.1|68374.7|68359.7|191
1717476000000|2024-06-04 04:40:00|68375.7|68360.7|68390.4|68370.4|68390.4|68370.4|68374.9|68358.7|258
1717476300000|2024-06-04 04:45:00|68390.5|68370.5|68385.9|68365.9|68395.8|68377|68385.8|68365.8|264
1717476600000|2024-06-04 04:50:00|68386|68366|68380.8|68360.8|68386|68366.8|68379.6|68359.6|202
1717476900000|2024-06-04 04:55:00|68380.5|68360.5|68379.7|68359.7|68380.5|68360.5|68376.4|68356.4|175
1717477200000|2024-06-04 05:00:00|68379.8|68359.8|68377.6|68357.6|68386.8|68366.8|68377.6|68357.6|266
1717477500000|2024-06-04 05:05:00|68377.7|68357.7|68377.1|68357.1|68380.3|68362.9|68374.5|68356.7|236
1717477800000|2024-06-04 05:10:00|68377|68357|68371.8|68356.8|68377.2|68357.2|68368.5|68350.8|173
1717478100000|2024-06-04 05:15:00|68371.9|68356.9|68381.5|68361.5|68381.9|68363.8|68371.9|68354.6|216
1717478400000|2024-06-04 05:20:00|68381.8|68361.8|68388.2|68368.2|68390|68370|68380.6|68360.6|230
1717478700000|2024-06-04 05:25:00|68388|68368|68390|68375|68390|68375|68384.4|68367.1|184
1717479000000|2024-06-04 05:30:00|68389.8|68374.8|68397.1|68377.1|68397.9|68377.9|68388.8|68370.9|196
1717479300000|2024-06-04 05:35:00|68397|68377|68403.5|68383.5|68405.9|68385.9|68396.5|68376.5|238
1717479600000|2024-06-04 05:40:00|68403.4|68383.4|68406.1|68386.1|68410.3|68390.3|68399.2|68379.2|274
1717479900000|2024-06-04 05:45:00|68406|68386|68413.1|68393.1|68414.1|68394.1|68403.7|68385.8|274
1717480200000|2024-06-04 05:50:00|68413.2|68393.2|68416.9|68396.9|68418.2|68398.2|68410|68390|309
1717480500000|2024-06-04 05:55:00|68416.8|68396.8|68418.6|68398.6|68421.9|68401.9|68410|68390|375
1717480800000|2024-06-04 06:00:00|68417.5|68397.5|68414.2|68399.2|68423.2|68405.3|68405.4|68390.4|460
1717481100000|2024-06-04 06:05:00|68414.1|68399.1|68423.7|68408.7|68428.4|68413.4|68414.1|68399.1|467
1717481400000|2024-06-04 06:10:00|68423.6|68408.6|68425.5|68410.5|68439.5|68419.5|68422.2|68405.1|475
1717481700000|2024-06-04 06:15:00|68425.9|68410.9|68428.7|68413.7|68429.7|68414.5|68416.2|68401.2|466
1717482000000|2024-06-04 06:20:00|68428.8|68413.8|68432.4|68417.4|68433|68418|68425.2|68410.2|380
1717482300000|2024-06-04 06:25:00|68432.5|68417.5|68438.1|68423.1|68440.9|68425.9|68425.5|68410.5|327
1717482600000|2024-06-04 06:30:00|68437.7|68422.7|68436|68421|68441.2|68426.2|68421.7|68404.5|437
1717482900000|2024-06-04 06:35:00|68435.8|68420.8|68435.3|68420.3|68442.8|68427.8|68428.3|68413.3|517
1717483200000|2024-06-04 06:40:00|68435.5|68420.5|68451|68436|68454.8|68439.8|68435.2|68420.2|479
1717483500000|2024-06-04 06:45:00|68450.7|68435.7|68455.8|68440.8|68455.9|68440.9|68441.6|68426.6|449
1717483800000|2024-06-04 06:50:00|68455.7|68440.7|68443.3|68428.3|68459.4|68444.4|68439.4|68424.4|421
1717484100000|2024-06-04 06:55:00|68443|68428|68455.5|68440.5|68455.5|68440.5|68433.7|68418.7|414
1717484400000|2024-06-04 07:00:00|68456|68441|68464|68449|68465|68450|68446.3|68431.3|608
1717484700000|2024-06-04 07:05:00|68463.9|68448.9|68472.6|68457.6|68474.3|68459.3|68461.6|68446.6|545
1717485000000|2024-06-04 07:10:00|68472.7|68457.7|68481.3|68466.3|68485.2|68470.2|68472.6|68457.6|533
1717485300000|2024-06-04 07:15:00|68481|68466|68482.8|68467.8|68483.8|68468.8|68465|68450|491
1717485600000|2024-06-04 07:20:00|68483.2|68468.2|68512.9|68497.9|68514.2|68499.2|68481.6|68466.6|558
1717485900000|2024-06-04 07:25:00|68514.3|68499.3|68497.6|68482.6|68524.8|68509.8|68495.9|68480.9|553
1717486200000|2024-06-04 07:30:00|68497.5|68482.5|68496.1|68481.1|68511.4|68496.4|68495.1|68480.1|502
1717486500000|2024-06-04 07:35:00|68495.9|68480.9|68507.3|68492.3|68515.5|68500.5|68495.7|68480.7|516
1717486800000|2024-06-04 07:40:00|68507.4|68492.4|68523.8|68508.8|68533.8|68518.8|68503.8|68488.8|499
1717487100000|2024-06-04 07:45:00|68523.9|68508.9|68509.1|68494.1|68525.8|68510.8|68505.5|68490.5|475
1717487400000|2024-06-04 07:50:00|68508.9|68493.9|68492.3|68472.3|68510.2|68495.2|68482.5|68465.3|406
1717487700000|2024-06-04 07:55:00|68492.4|68472.4|68499.2|68484.2|68508.5|68493.5|68491.9|68471.9|448
1717488000000|2024-06-04 08:00:00|68499.1|68484.1|68534.5|68519.5|68534.7|68519.7|68498.9|68483.9|604
1717488300000|2024-06-04 08:05:00|68534.3|68519.3|68526.9|68511.9|68534.6|68519.6|68514.7|68499.7|614
1717488600000|2024-06-04 08:10:00|68526.8|68511.8|68515.1|68500.1|68527.1|68512.1|68502.8|68487.8|549
1717488900000|2024-06-04 08:15:00|68514.6|68499.6|68503.3|68488.3|68515.8|68500.8|68496.3|68481.3|519
1717489200000|2024-06-04 08:20:00|68503.4|68488.4|68546.1|68531.1|68549.5|68534.5|68503.4|68488.4|472
1717489500000|2024-06-04 08:25:00|68546|68531|68574.9|68559.9|68577.7|68561.6|68543.3|68528.3|520
1717489800000|2024-06-04 08:30:00|68574.8|68559.8|68563.4|68548.4|68576.8|68561.8|68557.4|68541.8|566
1717490100000|2024-06-04 08:35:00|68563.5|68548.5|68580.6|68565.6|68580.6|68565.6|68558.5|68543.5|533
1717490400000|2024-06-04 08:40:00|68580.8|68565.8|68579.6|68564.6|68602.6|68587.6|68579.5|68564.1|582
1717490700000|2024-06-04 08:45:00|68580.6|68565.6|68570|68550|68585.2|68570.2|68569.4|68549.4|526
1717491000000|2024-06-04 08:50:00|68569.9|68549.9|68564.4|68544.4|68578.3|68559.3|68560.2|68541.2|518
1717491300000|2024-06-04 08:55:00|68559.7|68544.7|68557.2|68542.2|68572.1|68557.1|68553.4|68538.4|572
1717491600000|2024-06-04 09:00:00|68557.3|68542.3|68577.5|68562.5|68578.4|68563.4|68550.3|68535.3|550
1717491900000|2024-06-04 09:05:00|68578.2|68563.2|68592|68577|68593.5|68578.5|68573.1|68557.6|558
1717492200000|2024-06-04 09:10:00|68591.9|68576.9|68618.3|68603.3|68630.1|68615.1|68590.5|68575.5|609
1717492500000|2024-06-04 09:15:00|68618.9|68603.9|68607.3|68592.3|68620.4|68605.4|68606.8|68591.8|551
1717492800000|2024-06-04 09:20:00|68607.2|68592.2|68606.3|68591.3|68610.1|68595.1|68591.3|68573.5|627
1717493100000|2024-06-04 09:25:00|68606.4|68591.4|68600|68585|68606.6|68591.6|68584.3|68569.3|523
1717493400000|2024-06-04 09:30:00|68599.9|68584.9|68580.9|68565.9|68599.9|68584.9|68574.9|68559.9|477
1717493700000|2024-06-04 09:35:00|68581|68566|68575.4|68560.4|68591.8|68576.8|68572.1|68557.1|487
1717494000000|2024-06-04 09:40:00|68575.5|68560.5|68576.2|68561.2|68582.4|68567.4|68564.4|68548.8|472
1717494300000|2024-06-04 09:45:00|68578.4|68563.4|68582.2|68567.2|68593.1|68578.1|68572.1|68557.1|461
1717494600000|2024-06-04 09:50:00|68583.4|68568.4|68608.4|68593.4|68616.5|68601.5|68583.4|68568.4|455
1717494900000|2024-06-04 09:55:00|68608.8|68593.8|68616.9|68601.9|68619|68604|68603.8|68588.8|524
1717495200000|2024-06-04 10:00:00|68617|68602|68629|68614|68632|68617|68617|68602|552
1717495500000|2024-06-04 10:05:00|68628.8|68613.8|68641.6|68626.6|68651.6|68636.6|68628.1|68613.1|579
1717495800000|2024-06-04 10:10:00|68641.5|68626.5|68648.9|68633.9|68656.9|68641.9|68641.5|68626.5|536
1717496100000|2024-06-04 10:15:00|68649.4|68634.4|68640.5|68625.5|68649.5|68634.5|68631.9|68615|563
1717496400000|2024-06-04 10:20:00|68640.6|68625.6|68655.5|68640.5|68655.5|68640.5|68633.6|68618.6|491
1717496700000|2024-06-04 10:25:00|68655.4|68640.4|68657.7|68642.7|68659.4|68644.4|68644.1|68629.1|543
1717497000000|2024-06-04 10:30:00|68657.9|68642.9|68647.3|68632.3|68661.2|68646.2|68640.8|68625.8|593
1717497300000|2024-06-04 10:35:00|68647.4|68632.4|68655.8|68635.8|68662.9|68647.9|68646.1|68630.7|516
1717497600000|2024-06-04 10:40:00|68655.7|68635.7|68647.5|68632.5|68655.7|68639.2|68640.6|68625.6|518
1717497900000|2024-06-04 10:45:00|68647.9|68632.9|68640.7|68625.7|68671.5|68656.5|68639.8|68624.8|548
1717498200000|2024-06-04 10:50:00|68640.6|68625.6|68658|68643|68658.1|68643.1|68625.1|68610.1|488
1717498500000|2024-06-04 10:55:00|68658.7|68643.7|68651.3|68636.3|68662|68647|68647.6|68632.6|496
1717498800000|2024-06-04 11:00:00|68651.1|68636.1|68670.2|68655.2|68672.8|68657.8|68636.1|68621.1|542
1717499100000|2024-06-04 11:05:00|68670.1|68655.1|68670|68655|68677.5|68662.5|68664.1|68649.1|472
1717499400000|2024-06-04 11:10:00|68670.1|68655.1|68653.5|68638.5|68671.2|68656.2|68647|68632|565
1717499700000|2024-06-04 11:15:00|68653.4|68638.4|68637.3|68622.3|68659.2|68644.2|68635.6|68620.6|561
1717500000000|2024-06-04 11:20:00|68637.1|68622.1|68636.3|68621.3|68639.5|68624.5|68629.7|68614.7|464
1717500300000|2024-06-04 11:25:00|68636.4|68621.4|68638.3|68623.3|68640.6|68625.6|68627|68612|491
1717500600000|2024-06-04 11:30:00|68637.2|68622.2|68635.3|68620.3|68637.5|68622.5|68627.5|68612.5|482
1717500900000|2024-06-04 11:35:00|68635.8|68620.8|68632.9|68617.9|68637.9|68622.9|68621.8|68606.8|402
1717501200000|2024-06-04 11:40:00|68633|68618|68665|68650|68665.1|68650.1|68632.9|68617.9|473
1717501500000|2024-06-04 11:45:00|68664.9|68649.9|68671.3|68656.3|68683.6|68667.4|68662.9|68647.9|462
1717501800000|2024-06-04 11:50:00|68671.4|68656.4|68676.9|68661.9|68695.4|68680.4|68670.2|68655.2|497
1717502100000|2024-06-04 11:55:00|68677|68662|68678.4|68663.4|68684.5|68669.5|68666.9|68651.9|501
1717502400000|2024-06-04 12:00:00|68678.5|68663.5|68658.6|68643.6|68678.5|68663.5|68644.3|68629.3|639
1717502700000|2024-06-04 12:05:00|68659.1|68644.1|68658.3|68643.3|68674|68659|68657.6|68642.6|535
1717503000000|2024-06-04 12:10:00|68658.4|68643.4|68646.1|68631.1|68658.6|68643.6|68631.8|68616.8|532
1717503300000|2024-06-04 12:15:00|68645.1|68630.1|68641.4|68626.4|68649.5|68634.5|68639.6|68624.6|513
1717503600000|2024-06-04 12:20:00|68639.6|68624.6|68637.4|68617.4|68647.4|68632.4|68630.9|68615.9|581
1717503900000|2024-06-04 12:25:00|68637.2|68617.2|68641.1|68626.1|68645.5|68630.5|68628.8|68613.1|480
1717504200000|2024-06-04 12:30:00|68641.2|68626.2|68645|68630|68648.8|68633.8|68623.2|68608.2|519
1717504500000|2024-06-04 12:35:00|68647|68632|68651.3|68636.3|68655|68640|68647|68632|385
1717504800000|2024-06-04 12:40:00|68651.2|68636.2|68650.7|68635.7|68657.9|68642.9|68646.9|68631.9|457
1717505100000|2024-06-04 12:45:00|68650.6|68635.6|68647.8|68632.8|68650.6|68635.6|68639|68624|493
1717505400000|2024-06-04 12:50:00|68647.9|68632.9|68659.4|68644.4|68666.9|68651.9|68637.8|68622.8|535
1717505700000|2024-06-04 12:55:00|68659.9|68644.9|68657.4|68642.4|68673.9|68658.9|68656.2|68641.2|523
1717506000000|2024-06-04 13:00:00|68657.3|68642.3|68662.2|68647.2|68665.4|68650.4|68649.1|68634.1|561
1717506300000|2024-06-04 13:05:00|68662.3|68647.3|68661.7|68646.7|68665.1|68650.1|68650.9|68635.9|506
1717506600000|2024-06-04 13:10:00|68661.8|68646.8|68654.6|68639.6|68672.2|68657.2|68650.8|68635.8|547
1717506900000|2024-06-04 13:15:00|68658|68643|68656.9|68641.9|68669.6|68654.6|68654|68639|561
1717507200000|2024-06-04 13:20:00|68656.8|68641.8|68640.6|68625.6|68658.8|68643.8|68635.8|68620.8|545
1717507500000|2024-06-04 13:25:00|68641.5|68626.5|68642.3|68627.3|68646.5|68631.5|68630.4|68615.4|584
1717507800000|2024-06-04 13:30:00|68642.7|68627.7|68651.2|68636.2|68651.3|68636.3|68634.7|68619.7|591
1717508100000|2024-06-04 13:35:00|68651.1|68636.1|68628.5|68608.5|68651.1|68636.1|68624.6|68606.6|550
1717508400000|2024-06-04 13:40:00|68629.3|68609.3|68630.9|68615.9|68634.5|68617.7|68622|68607|547
1717508700000|2024-06-04 13:45:00|68630.7|68615.7|68626.8|68611.8|68632.6|68617.6|68621.3|68606.3|498
1717509000000|2024-06-04 13:50:00|68626.5|68611.5|68624.7|68609.7|68626.5|68611.5|68617.4|68602.4|540
1717509300000|2024-06-04 13:55:00|68624.8|68609.8|68662.9|68624.7|68663|68635.5|68616.1|68598.5|605
1717509600000|2024-06-04 14:00:00|68657.3|68613.7|68604.3|68589.3|68658.3|68615.2|68563.5|68548.2|994
1717509900000|2024-06-04 14:05:00|68604.5|68589.5|68648|68633|68652.2|68637.2|68600.6|68585.6|911
1717510200000|2024-06-04 14:10:00|68649.7|68634.7|68635|68620|68669.1|68654.1|68632|68617|858
1717510500000|2024-06-04 14:15:00|68635.4|68620.4|68633.8|68618.8|68657.9|68642.9|68618.7|68603.7|857
1717510800000|2024-06-04 14:20:00|68633.6|68618.6|68656|68641|68656.7|68641.7|68614.9|68599.9|770
1717511100000|2024-06-04 14:25:00|68656.3|68641.3|68623.1|68608.1|68656.3|68641.3|68622.3|68607.3|704
1717511400000|2024-06-04 14:30:00|68623.2|68608.2|68623.8|68608.8|68633.6|68618.6|68612.4|68597.4|676
1717511700000|2024-06-04 14:35:00|68623.9|68608.9|68604.6|68589.6|68639.8|68624.8|68604.6|68589.6|625
1717512000000|2024-06-04 14:40:00|68604.7|68589.7|68603.6|68588.6|68607.7|68592.7|68587|68572|576
1717512300000|2024-06-04 14:45:00|68602.9|68587.9|68593.1|68578.1|68605.5|68590.5|68590.7|68575.7|622
1717512600000|2024-06-04 14:50:00|68593|68578|68562.2|68547.2|68593|68578|68562|68547|667
1717512900000|2024-06-04 14:55:00|68562.1|68547.1|68559.3|68544.3|68569.4|68553.3|68544.3|68529.3|599
1717513200000|2024-06-04 15:00:00|68559.1|68544.1|68548.8|68533.8|68578|68563|68547|68532|718
1717513500000|2024-06-04 15:05:00|68548.7|68533.7|68564.9|68549.9|68579.3|68561.6|68546.2|68531.2|705
1717513800000|2024-06-04 15:10:00|68562.8|68547.8|68593.6|68578.6|68595.4|68580.4|68561|68546|558
1717514100000|2024-06-04 15:15:00|68593.7|68578.7|68579.3|68564.3|68597.7|68582.7|68575.5|68560.5|580
1717514400000|2024-06-04 15:20:00|68579.2|68564.2|68561.6|68546.6|68579.2|68564.2|68543.7|68528.7|613
1717514700000|2024-06-04 15:25:00|68561.5|68546.5|68554.5|68539.5|68570.3|68555.3|68553|68538|651
1717515000000|2024-06-04 15:30:00|68554.6|68539.6|68572.2|68557.2|68573|68558|68545.8|68530.8|601
1717515300000|2024-06-04 15:35:00|68572.1|68557.1|68579.3|68564.3|68580.8|68564.3|68557.1|68542.1|553
1717515600000|2024-06-04 15:40:00|68578.8|68563.8|68557.2|68542.2|68578.8|68563.8|68554.1|68539.1|519
1717515900000|2024-06-04 15:45:00|68557.1|68542.1|68568.3|68553.3|68570.8|68555.8|68554.9|68539.9|551
1717516200000|2024-06-04 15:50:00|68568.8|68553.8|68562.8|68547.8|68573.2|68558.2|68552|68537|487
1717516500000|2024-06-04 15:55:00|68562.9|68547.9|68578.5|68563.5|68579|68564|68562.9|68547.9|510
1717516800000|2024-06-04 16:00:00|68578.3|68563.3|68563.4|68548.4|68579.1|68564.1|68561.9|68546.9|548
1717517100000|2024-06-04 16:05:00|68563.3|68548.3|68565|68550|68575.8|68560.8|68562.5|68547.5|511
1717517400000|2024-06-04 16:10:00|68564.9|68549.9|68550.9|68535.9|68570.6|68555.6|68550.6|68535.6|507
1717517700000|2024-06-04 16:15:00|68550.8|68535.8|68546.9|68531.9|68561.7|68546.7|68546.3|68531.3|493
1717518000000|2024-06-04 16:20:00|68547|68532|68554.4|68539.4|68559.3|68544.3|68542.9|68527.9|457
1717518300000|2024-06-04 16:25:00|68554.3|68539.3|68547.3|68532.3|68554.3|68539.3|68544.1|68529.1|456
1717518600000|2024-06-04 16:30:00|68547|68532|68542.8|68527.8|68549.3|68534.3|68539.9|68524.9|378
1717518900000|2024-06-04 16:35:00|68542.9|68527.9|68567.4|68552.4|68571.4|68556.4|68538.5|68523.5|526
1717519200000|2024-06-04 16:40:00|68567.3|68552.3|68548.6|68533.6|68570.9|68555.9|68548.6|68533.6|503
1717519500000|2024-06-04 16:45:00|68548.2|68533.2|68544.6|68529.6|68548.6|68533.6|68538.6|68523.6|561
1717519800000|2024-06-04 16:50:00|68543.7|68528.7|68555.7|68540.7|68569.2|68554.2|68542.5|68527.5|443
1717520100000|2024-06-04 16:55:00|68555.6|68540.6|68560.1|68545.1|68563|68548|68552.7|68537.7|481
1717520400000|2024-06-04 17:00:00|68560.4|68545.4|68564.7|68549.7|68568.4|68553.4|68556.6|68541.6|451
1717520700000|2024-06-04 17:05:00|68564.1|68549.1|68563.4|68548.4|68573.4|68558.4|68561.2|68546.2|411
1717521000000|2024-06-04 17:10:00|68563.2|68548.2|68562.1|68547.1|68568.3|68553.3|68553.8|68538.8|415
1717521300000|2024-06-04 17:15:00|68562|68547|68558.2|68543.2|68568.6|68553.6|68554.3|68539.3|339
1717521600000|2024-06-04 17:20:00|68557.6|68542.6|68559.6|68544.6|68564.3|68549.3|68552.3|68537.3|357
1717521900000|2024-06-04 17:25:00|68559.7|68544.7|68544.1|68529.1|68567|68552|68544|68529|432
1717522200000|2024-06-04 17:30:00|68544|68529|68543.4|68528.4|68547.7|68531.4|68536.4|68519.2|416
1717522500000|2024-06-04 17:35:00|68543.5|68528.5|68536.5|68521.5|68554.3|68539.3|68536.2|68519.8|424
1717522800000|2024-06-04 17:40:00|68536.6|68521.6|68534.8|68519.8|68539.7|68522.3|68529.9|68513.8|408
1717523100000|2024-06-04 17:45:00|68534.3|68519.3|68523.2|68503.2|68536|68521|68521.4|68501.4|383
1717523400000|2024-06-04 17:50:00|68523.1|68503.1|68534.4|68519.4|68535.7|68520.7|68515|68498|384
1717523700000|2024-06-04 17:55:00|68534.5|68519.5|68542.1|68527.1|68551.6|68536.6|68532.6|68517.6|372
1717524000000|2024-06-04 18:00:00|68545.3|68530.3|68549|68534|68561.2|68546.2|68542.3|68527.3|382
1717524300000|2024-06-04 18:05:00|68548.9|68533.9|68545.8|68530.8|68554.1|68535.2|68540|68521.4|393
1717524600000|2024-06-04 18:10:00|68545.7|68530.7|68545.8|68530.8|68549.4|68534.4|68537.4|68522.4|405
1717524900000|2024-06-04 18:15:00|68545.6|68530.6|68543|68528|68546.5|68531.5|68533.3|68518.3|414
1717525200000|2024-06-04 18:20:00|68542.8|68527.8|68533|68518|68542.9|68527.9|68520.9|68505.9|375
1717525500000|2024-06-04 18:25:00|68531.7|68516.7|68536.5|68521.5|68545.2|68530.2|68530.3|68515.3|428
1717525800000|2024-06-04 18:30:00|68536.3|68521.3|68542|68527|68545.7|68530.7|68532.4|68517.4|343
1717526100000|2024-06-04 18:35:00|68541.9|68526.9|68542.6|68527.6|68549.9|68534.9|68539|68524|340
1717526400000|2024-06-04 18:40:00|68542.7|68527.7|68538.7|68523.7|68548.8|68533.8|68538.5|68523.5|284
1717526700000|2024-06-04 18:45:00|68538.9|68523.9|68534.2|68519.2|68539.7|68524.7|68531.8|68516.8|308
1717527000000|2024-06-04 18:50:00|68534.1|68519.1|68542.7|68527.7|68546.4|68531.4|68529.8|68514.8|312
1717527300000|2024-06-04 18:55:00|68542.8|68527.8|68548.1|68533.1|68551.9|68536.9|68542.4|68527.4|298
1717527600000|2024-06-04 19:00:00|68548.2|68533.2|68564.7|68549.7|68567.7|68552.7|68547.7|68532.7|479
1717527900000|2024-06-04 19:05:00|68564.5|68549.5|68563.6|68548.6|68570.9|68555.9|68559|68544|421
1717528200000|2024-06-04 19:10:00|68563.7|68548.7|68561.6|68546.6|68564.1|68549.1|68554.2|68539.2|349
1717528500000|2024-06-04 19:15:00|68563|68548|68551.6|68536.6|68564.4|68549.4|68549.2|68534.2|371
1717528800000|2024-06-04 19:20:00|68551.5|68536.5|68547.9|68532.9|68552.3|68537.3|68542.6|68527.6|387
1717529100000|2024-06-04 19:25:00|68548|68533|68553.9|68538.9|68558.7|68543.7|68548|68533|290
1717529400000|2024-06-04 19:30:00|68554|68539|68557.3|68542.3|68566|68551|68553.7|68538.7|355
1717529700000|2024-06-04 19:35:00|68557.6|68542.6|68558|68543|68566.2|68548.6|68553.4|68538.4|335
1717530000000|2024-06-04 19:40:00|68557.9|68542.9|68551.2|68536.2|68557.9|68542.9|68547.7|68532.7|294
1717530300000|2024-06-04 19:45:00|68551.1|68536.1|68556.9|68541.9|68556.9|68541.9|68545|68530|335
1717530600000|2024-06-04 19:50:00|68557.1|68542.1|68549.3|68534.3|68557.4|68542.4|68547.5|68532.5|349
1717530900000|2024-06-04 19:55:00|68548.5|68533.5|68554.4|68539.4|68555.8|68540.8|68546.8|68531.8|371
1717531200000|2024-06-04 20:00:00|68554.5|68539.5|68558.3|68538.3|68563.4|68548.4|68553.5|68536.1|280
1717531500000|2024-06-04 20:05:00|68558.8|68538.8|68557.9|68542.9|68563.4|68547.5|68556.2|68538.7|199
1717531800000|2024-06-04 20:10:00|68557.8|68542.8|68558.3|68543.3|68560.5|68543.9|68555.1|68537.2|239
1717532100000|2024-06-04 20:15:00|68558.4|68543.4|68559.4|68544.4|68561.3|68544.4|68557.9|68540.6|185
1717532400000|2024-06-04 20:20:00|68559.2|68544.2|68561.6|68546.6|68562.1|68547.1|68557.9|68542.9|173
1717532700000|2024-06-04 20:25:00|68561.5|68546.5|68565.9|68550.9|68566|68551|68560.2|68545.2|222
1717533000000|2024-06-04 20:30:00|68566.3|68551.3|68573.5|68553.5|68573.7|68553.7|68566.3|68548.9|243
1717533300000|2024-06-04 20:35:00|68573.6|68553.6|68572.4|68557.4|68575.6|68557.7|68570.1|68552.7|157
1717533600000|2024-06-04 20:40:00|68572.3|68557.3|68572.8|68557.8|68576.7|68558.7|68572.1|68556|115
1717533900000|2024-06-04 20:45:00|68572.7|68557.7|68575.4|68555.4|68579.2|68559.2|68570.7|68550.7|252
1717534200000|2024-06-04 20:50:00|68575.3|68555.3|68577.2|68557.2|68579|68559|68574|68554|210
1717534500000|2024-06-04 20:55:00|68577.7|68557.7|68575.3|68549.5|68582.1|68561.6|68571.7|68549.5|234
1717534800000|2024-06-04 21:00:00|68579.9|68541.2|68561.5|68541.5|68581.1|68541.5|68559.9|68532.8|54
1717535100000|2024-06-04 21:05:00|68561.4|68541.4|68581|68540.9|68581|68543.9|68561.2|68538.2|123
1717535400000|2024-06-04 21:10:00|68580.9|68540.8|68577.3|68544|68580.9|68544.5|68574.6|68536.8|71
1717535700000|2024-06-04 21:15:00|68577.2|68545|68577.9|68546.2|68578.4|68546.2|68577.2|68544.3|87
1717536000000|2024-06-04 21:20:00|68577.8|68546.3|68573.3|68543.8|68578|68547.2|68572.1|68542.5|90
1717536300000|2024-06-04 21:25:00|68573.2|68543.5|68572.8|68545.3|68573.6|68551|68570.6|68540.3|143
1717536600000|2024-06-04 21:30:00|68572.6|68545.4|68571.8|68544|68573|68546.3|68570.4|68543.6|115
1717536900000|2024-06-04 21:35:00|68572.1|68544.7|68584.4|68553.7|68586.6|68558.8|68569.4|68544.1|147
1717537200000|2024-06-04 21:40:00|68583.7|68553.8|68587.6|68561.1|68589.6|68563.7|68583.7|68553.2|146
1717537500000|2024-06-04 21:45:00|68587.1|68560.6|68578.3|68555|68587.1|68560.8|68576.2|68551.3|157
1717537800000|2024-06-04 21:50:00|68578.4|68554.7|68579|68549.4|68583.5|68561.5|68576.3|68548.8|223
1717538100000|2024-06-04 21:55:00|68578.8|68549.2|68576.7|68550.3|68583.1|68554.3|68572.4|68536.7|230
1717538400000|2024-06-04 22:00:00|68576.8|68550.6|68574.1|68554.1|68581.5|68561.5|68572.4|68550.6|198
1717538700000|2024-06-04 22:05:00|68574|68554|68579.3|68559.3|68579.8|68559.8|68573.6|68553.6|103
1717539000000|2024-06-04 22:10:00|68578.9|68558.9|68577.8|68557.8|68580.4|68562.2|68576.1|68557.1|95
1717539300000|2024-06-04 22:15:00|68577.6|68557.6|68576.8|68556.8|68577.6|68559.5|68573.4|68556.6|69
1717539600000|2024-06-04 22:20:00|68576.9|68556.9|68570.4|68550.4|68577.1|68558.8|68570.4|68550.4|121
1717539900000|2024-06-04 22:25:00|68570.3|68550.3|68571.5|68551.5|68571.6|68551.6|68570.3|68550.3|143
1717540200000|2024-06-04 22:30:00|68571.6|68551.6|68573.5|68553.5|68574.5|68554.5|68571.1|68551.1|104
1717540500000|2024-06-04 22:35:00|68573.6|68553.6|68573.8|68553.8|68575.1|68555.9|68570.8|68552.9|100
1717540800000|2024-06-04 22:40:00|68573.9|68553.9|68577.3|68557.3|68577.3|68557.3|68570.7|68553.4|75
1717541100000|2024-06-04 22:45:00|68577.2|68557.2|68577.5|68557.5|68578|68558|68576.3|68556.3|95
1717541400000|2024-06-04 22:50:00|68576.3|68556.3|68577.4|68557.4|68577.6|68557.6|68575.6|68555.6|81
1717541700000|2024-06-04 22:55:00|68576.4|68556.4|68572.9|68552.9|68576.4|68556.4|68572.5|68552.5|131
1717542000000|2024-06-04 23:00:00|68573.3|68553.3|68569.9|68549.9|68574.3|68554.3|68569.9|68549.9|191
1717542300000|2024-06-04 23:05:00|68570|68550|68566.9|68546.9|68570.2|68550.2|68564.3|68544.3|182
1717542600000|2024-06-04 23:10:00|68566.8|68546.8|68563.9|68543.9|68567.1|68547.1|68563.2|68543.2|122
1717542900000|2024-06-04 23:15:00|68564.1|68544.1|68563.3|68543.3|68564.1|68544.1|68561.9|68541.9|156
1717543200000|2024-06-04 23:20:00|68563.2|68543.2|68566.4|68546.4|68567.4|68547.4|68563|68543|130
1717543500000|2024-06-04 23:25:00|68566.7|68546.7|68566.8|68546.8|68567.2|68547.2|68566.2|68546.2|124
1717543800000|2024-06-04 23:30:00|68566.7|68546.7|68566.1|68546.1|68570.7|68550.7|68564.6|68544.6|204
1717544100000|2024-06-04 23:35:00|68565.6|68545.6|68569.4|68549.4|68569.9|68549.9|68565.5|68545.5|167
1717544400000|2024-06-04 23:40:00|68569.3|68549.3|68570.1|68550.1|68570.5|68550.5|68563.8|68543.8|146
1717544700000|2024-06-04 23:45:00|68570|68550|68562.9|68542.9|68570.4|68550.4|68562.7|68542.7|183
1717545000000|2024-06-04 23:50:00|68563.2|68543.2|68566.9|68546.9|68568|68548|68562.3|68542.3|224
1717545300000|2024-06-04 23:55:00|68567|68547|68559.7|68539.7|68567.9|68547.9|68558.3|68538.3|240
1717545600000|2024-06-05 00:00:00|68559.4|68539.4|68573.5|68553.5|68576|68556|68559.3|68539.3|334
1717545900000|2024-06-05 00:05:00|68573.4|68553.4|68575.6|68555.6|68580.3|68560.3|68573.2|68553.2|314
1717546200000|2024-06-05 00:10:00|68575.8|68555.8|68564.2|68544.2|68578.5|68558.5|68561.4|68541.4|281
1717546500000|2024-06-05 00:15:00|68564.1|68544.1|68568|68548|68572.6|68552.6|68563.7|68543.7|318
1717546800000|2024-06-05 00:20:00|68568.1|68548.1|68577|68557|68580.1|68560.1|68567.7|68547.7|273
1717547100000|2024-06-05 00:25:00|68576.9|68556.9|68577.2|68557.2|68580.6|68560.6|68575.9|68555.9|231
1717547400000|2024-06-05 00:30:00|68577.3|68557.3|68569.5|68549.5|68578.4|68558.4|68568.6|68548.6|272
1717547700000|2024-06-05 00:35:00|68569.6|68549.6|68557.3|68537.3|68570.6|68550.6|68555.1|68535.1|224
1717548000000|2024-06-05 00:40:00|68557.5|68537.5|68539.4|68519.4|68558.2|68538.2|68532.2|68512.2|301
1717548300000|2024-06-05 00:45:00|68539.3|68519.3|68540.2|68520.2|68541.1|68521.1|68534.2|68514.2|266
1717548600000|2024-06-05 00:50:00|68540.3|68520.3|68550.9|68530.9|68553.2|68533.2|68537.7|68517.7|376
1717548900000|2024-06-05 00:55:00|68550.7|68530.7|68544.3|68524.3|68553.1|68533.1|68540.7|68520.7|301
1717549200000|2024-06-05 01:00:00|68544.2|68524.2|68546.9|68526.9|68550.1|68530.1|68540.7|68520.7|310
1717549500000|2024-06-05 01:05:00|68547.2|68527.2|68550.1|68530.1|68550.1|68530.1|68543|68523|285
1717549800000|2024-06-05 01:10:00|68550.6|68530.6|68551.9|68531.9|68553|68533|68544.4|68524.4|253
1717550100000|2024-06-05 01:15:00|68551.8|68531.8|68550.8|68530.8|68554.3|68534.3|68548.1|68528.1|251
1717550400000|2024-06-05 01:20:00|68550.9|68530.9|68549.7|68529.7|68558.3|68538.3|68549.5|68529.5|270
1717550700000|2024-06-05 01:25:00|68549.8|68529.8|68542|68522|68555.3|68535.3|68540.7|68520.7|241
1717551000000|2024-06-05 01:30:00|68543.2|68523.2|68555.4|68535.4|68558.8|68538.8|68543.2|68523.2|301
1717551300000|2024-06-05 01:35:00|68554.9|68534.9|68558.8|68538.8|68568.8|68548.8|68554.9|68534.9|273
1717551600000|2024-06-05 01:40:00|68558.9|68538.9|68546.3|68526.3|68559.3|68539.3|68546|68526.1|260
1717551900000|2024-06-05 01:45:00|68546.4|68526.4|68545.1|68525.1|68546.6|68526.6|68534.6|68514.6|401
1717552200000|2024-06-05 01:50:00|68545|68525|68551.7|68531.7|68552.1|68532.1|68539.4|68519.4|337
1717552500000|2024-06-05 01:55:00|68551.6|68531.6|68547.2|68527.2|68557.4|68537.4|68546.1|68526.1|353
1717552800000|2024-06-05 02:00:00|68547.1|68527.1|68546|68526|68549.2|68529.2|68545.4|68525.4|259
1717553100000|2024-06-05 02:05:00|68546.1|68526.1|68549.3|68529.3|68552.7|68532.7|68545.9|68525.9|239
1717553400000|2024-06-05 02:10:00|68549.2|68529.2|68539.2|68519.2|68549.2|68529.2|68536.1|68516.1|232
1717553700000|2024-06-05 02:15:00|68539.1|68519.1|68542.3|68522.3|68546.1|68526.1|68539.1|68519.1|226
1717554000000|2024-06-05 02:20:00|68542.1|68522.1|68542.4|68522.4|68543.1|68523.1|68539.2|68519.2|170
1717554300000|2024-06-05 02:25:00|68542.3|68522.3|68542.4|68522.4|68546.2|68526.2|68539.8|68519.8|205
1717554600000|2024-06-05 02:30:00|68542.5|68522.5|68539.1|68519.1|68542.5|68522.5|68539|68519|198
1717554900000|2024-06-05 02:35:00|68539|68519|68542.6|68522.6|68542.9|68522.9|68539|68519|173
1717555200000|2024-06-05 02:40:00|68542.7|68522.7|68543.4|68523.4|68546.2|68526.2|68540.7|68520.7|157
1717555500000|2024-06-05 02:45:00|68543.5|68523.5|68543.1|68523.1|68547.1|68527.1|68542.7|68522.7|155
1717555800000|2024-06-05 02:50:00|68543.2|68523.2|68549.2|68529.2|68549.7|68529.7|68540.6|68520.6|201
1717556100000|2024-06-05 02:55:00|68549.4|68529.4|68551.4|68531.4|68555.2|68535.2|68548.9|68528.9|186
1717556400000|2024-06-05 03:00:00|68551.5|68531.5|68561.7|68541.7|68561.9|68541.9|68549.7|68529.7|318
1717556700000|2024-06-05 03:05:00|68561.8|68541.8|68564.6|68544.6|68565.8|68545.8|68560.7|68540.7|242
1717557000000|2024-06-05 03:10:00|68564.8|68544.8|68562.7|68542.7|68569.1|68549.1|68561.7|68541.7|289
1717557300000|2024-06-05 03:15:00|68562.5|68542.5|68562.5|68542.5|68565.9|68545.9|68559.5|68539.5|254
1717557600000|2024-06-05 03:20:00|68562.6|68542.6|68571.7|68551.7|68571.8|68551.8|68562.5|68542.5|285
1717557900000|2024-06-05 03:25:00|68571.6|68551.6|68585.3|68565.3|68585.7|68565.7|68571.6|68551.6|229
1717558200000|2024-06-05 03:30:00|68585.4|68565.4|68591.3|68571.3|68592.2|68572.2|68581.7|68561.7|250
1717558500000|2024-06-05 03:35:00|68591.2|68571.2|68583|68563|68593.4|68573.4|68582|68562|215
1717558800000|2024-06-05 03:40:00|68583.1|68563.1|68578.2|68558.2|68583.1|68563.1|68578.2|68558.2|161
1717559100000|2024-06-05 03:45:00|68578.3|68558.3|68578.8|68558.8|68579.1|68559.1|68574|68554|185
1717559400000|2024-06-05 03:50:00|68578.9|68558.9|68585.2|68565.2|68585.6|68565.6|68576.8|68556.8|234
1717559700000|2024-06-05 03:55:00|68585.1|68565.1|68582.2|68562.2|68588.1|68568.1|68581.4|68561.4|223
1717560000000|2024-06-05 04:00:00|68583.2|68563.2|68582.3|68562.3|68586.6|68566.6|68580.9|68560.9|169
1717560300000|2024-06-05 04:05:00|68582.2|68562.2|68584.7|68564.7|68587.7|68567.7|68582.1|68562.1|168
1717560600000|2024-06-05 04:10:00|68584.8|68564.8|68587.6|68567.6|68587.9|68567.9|68583.3|68563.3|213
1717560900000|2024-06-05 04:15:00|68587.7|68567.7|68588.2|68568.2|68589.2|68569.2|68584|68564|231
1717561200000|2024-06-05 04:20:00|68588.1|68568.1|68580.8|68560.8|68590|68570.1|68578.4|68558.4|211
1717561500000|2024-06-05 04:25:00|68580.7|68560.7|68577.8|68557.8|68584.1|68565.9|68577.8|68557.8|224
1717561800000|2024-06-05 04:30:00|68577.7|68557.7|68578.5|68558.5|68580.1|68560.1|68573.7|68555|224
1717562100000|2024-06-05 04:35:00|68578.4|68558.4|68576.8|68556.8|68582.4|68562.4|68575.9|68556.2|237
1717562400000|2024-06-05 04:40:00|68576.9|68556.9|68573.7|68553.7|68578.7|68558.7|68571.8|68551.8|203
1717562700000|2024-06-05 04:45:00|68573.8|68553.8|68568.3|68548.3|68574.7|68554.7|68567.1|68547.1|193
1717563000000|2024-06-05 04:50:00|68568.2|68548.2|68565.7|68545.7|68569.6|68554|68565.3|68545.3|193
1717563300000|2024-06-05 04:55:00|68565.8|68545.8|68566.7|68546.7|68569|68549|68565.3|68545.3|235
1717563600000|2024-06-05 05:00:00|68566.3|68546.3|68562.3|68542.3|68569|68549|68559.2|68539.2|257
1717563900000|2024-06-05 05:05:00|68562.4|68542.4|68557.1|68542.1|68563.3|68545.4|68555.5|68536.5|181
1717564200000|2024-06-05 05:10:00|68557|68542|68557.2|68542.2|68562.7|68545.1|68556.7|68539.1|196
1717564500000|2024-06-05 05:15:00|68557|68542|68573|68553|68573.9|68553.9|68557|68540.2|194
1717564800000|2024-06-05 05:20:00|68573.1|68553.1|68579.6|68559.6|68581|68561|68573|68553|231
1717565100000|2024-06-05 05:25:00|68579.7|68559.7|68576.5|68556.5|68580.7|68560.7|68575.5|68555.5|224
1717565400000|2024-06-05 05:30:00|68576.1|68556.1|68579.9|68564.9|68580.2|68565.2|68573|68553|249
1717565700000|2024-06-05 05:35:00|68580|68565|68587.8|68572.8|68588.5|68573.5|68579.4|68564.4|207
1717566000000|2024-06-05 05:40:00|68587.7|68572.7|68585.7|68565.7|68591.5|68572.9|68585|68565|281
1717566300000|2024-06-05 05:45:00|68585.8|68565.8|68585.3|68565.3|68587.5|68572.5|68579.5|68561.9|281
1717566600000|2024-06-05 05:50:00|68585.4|68565.4|68585.9|68565.9|68595.2|68575.2|68585.4|68565.4|295
1717566900000|2024-06-05 05:55:00|68585.7|68565.7|68575.8|68555.8|68585.7|68565.7|68569.1|68549.1|278
1717567200000|2024-06-05 06:00:00|68576|68556|68576.1|68556.1|68582.4|68567.4|68572.7|68553.3|410
1717567500000|2024-06-05 06:05:00|68576|68556|68596.2|68581.2|68598.7|68581.4|68575.9|68556|364
1717567800000|2024-06-05 06:10:00|68596.3|68581.3|68605.1|68590.1|68605.2|68590.1|68592|68577|375
1717568100000|2024-06-05 06:15:00|68605.2|68590.2|68615.5|68600.5|68615.5|68600.5|68600.1|68585.1|356
1717568400000|2024-06-05 06:20:00|68615.4|68600.4|68608.7|68593.7|68617|68602|68608.4|68593.4|334
1717568700000|2024-06-05 06:25:00|68608.8|68593.8|68607.6|68587.6|68611.5|68596.5|68602.1|68584.1|312
1717569000000|2024-06-05 06:30:00|68607.4|68587.4|68601.8|68586.8|68609.3|68592.2|68597.4|68582.4|332
1717569300000|2024-06-05 06:35:00|68601.5|68586.5|68587.1|68572.1|68602.3|68587.3|68587.1|68572.1|342
1717569600000|2024-06-05 06:40:00|68587|68572|68593.8|68573.8|68595.2|68579.2|68585|68570|309
1717569900000|2024-06-05 06:45:00|68591.4|68576.4|68594|68579|68594.5|68579|68585.4|68570.4|285
1717570200000|2024-06-05 06:50:00|68594.2|68579.2|68584.2|68569.2|68598.3|68583.3|68583.2|68568.2|353
1717570500000|2024-06-05 06:55:00|68584.3|68569.3|68591.5|68576.5|68591.5|68576.5|68565|68550|405
1717570800000|2024-06-05 07:00:00|68592.5|68577.5|68592.3|68577.3|68602.2|68587.2|68576.2|68561.2|586
1717571100000|2024-06-05 07:05:00|68591.8|68576.8|68597|68582|68598|68583|68580.9|68565.9|552
1717571400000|2024-06-05 07:10:00|68597.4|68582.4|68604.9|68584.9|68612.1|68597.1|68595.4|68580.4|545
1717571700000|2024-06-05 07:15:00|68605.4|68585.4|68598.1|68583.1|68609.2|68592.7|68592.1|68577.1|481
1717572000000|2024-06-05 07:20:00|68598.2|68583.2|68581.8|68566.8|68602.4|68587.4|68581.8|68566.8|539
1717572300000|2024-06-05 07:25:00|68581.7|68566.7|68577.3|68562.3|68589.6|68574.6|68572.7|68557.7|509
1717572600000|2024-06-05 07:30:00|68577.2|68562.2|68576.2|68561.2|68580.3|68565.3|68568.3|68553.3|514
1717572900000|2024-06-05 07:35:00|68576.4|68561.4|68582.8|68567.8|68582.8|68567.8|68571|68556|430
1717573200000|2024-06-05 07:40:00|68582.9|68567.9|68588.8|68568.8|68588.9|68571.9|68577|68562|455
1717573500000|2024-06-05 07:45:00|68588.9|68568.9|68611.7|68591.7|68615.8|68600.8|68588|68568.9|416
1717573800000|2024-06-05 07:50:00|68615|68595|68615.6|68595.6|68621.8|68604.8|68609.1|68591.5|423
1717574100000|2024-06-05 07:55:00|68615.9|68595.9|68620.9|68600.9|68623.1|68608.1|68604.5|68589.5|441
1717574400000|2024-06-05 08:00:00|68620.5|68600.5|68605.9|68590.9|68624.4|68606.5|68602.2|68587.2|478
1717574700000|2024-06-05 08:05:00|68605.8|68590.8|68599.3|68584.3|68613|68598|68599|68584|346
1717575000000|2024-06-05 08:10:00|68599.4|68584.4|68607.4|68592.4|68609.8|68594.8|68598.8|68583.8|383
1717575300000|2024-06-05 08:15:00|68609|68594|68615.2|68600.2|68621.4|68606.4|68605.8|68590.8|368
1717575600000|2024-06-05 08:20:00|68615.1|68600.1|68618.2|68603.2|68628.2|68613.2|68614.8|68599.8|390
1717575900000|2024-06-05 08:25:00|68618.3|68603.3|68610.5|68595.5|68618.8|68603.8|68594.7|68579.7|330
1717576200000|2024-06-05 08:30:00|68610.3|68595.3|68600.6|68585.6|68616.7|68601.7|68597.6|68582.6|356
1717576500000|2024-06-05 08:35:00|68599|68584|68599.7|68584.7|68607.3|68592.3|68597.8|68582.8|350
1717576800000|2024-06-05 08:40:00|68599.8|68584.8|68599|68584|68603.3|68588.3|68596.3|68581.3|355
1717577100000|2024-06-05 08:45:00|68598.9|68583.9|68604.4|68589.4|68607.1|68592.1|68593.4|68578.4|353
1717577400000|2024-06-05 08:50:00|68604.3|68589.3|68587.7|68572.7|68606.1|68591.1|68587.1|68572.1|369
1717577700000|2024-06-05 08:55:00|68587.9|68572.9|68593.7|68578.7|68597.4|68582.4|68587.4|68572.4|383
1717578000000|2024-06-05 09:00:00|68593.9|68578.9|68606|68591|68614.1|68599.1|68592.9|68577.9|391
1717578300000|2024-06-05 09:05:00|68606.1|68591.1|68613.9|68598.9|68615.8|68600.8|68597|68582|365
1717578600000|2024-06-05 09:10:00|68614|68599|68613|68598|68620.5|68605.5|68607.7|68592.7|367
1717578900000|2024-06-05 09:15:00|68612.8|68597.8|68608.3|68593.3|68619.5|68604.5|68604.4|68589.4|431
1717579200000|2024-06-05 09:20:00|68608.5|68593.5|68597.8|68582.8|68608.5|68593.5|68597.7|68582.7|326
1717579500000|2024-06-05 09:25:00|68597.7|68582.7|68602.2|68587.2|68611.8|68596.8|68592.7|68577.7|356
1717579800000|2024-06-05 09:30:00|68602|68587|68600.7|68585.7|68609.6|68594.6|68594.7|68579.7|353
1717580100000|2024-06-05 09:35:00|68600.8|68585.8|68591.8|68576.8|68603.8|68588.8|68590.1|68575.1|331
1717580400000|2024-06-05 09:40:00|68593.4|68578.4|68593.8|68578.8|68593.9|68578.9|68584|68569|341
1717580700000|2024-06-05 09:45:00|68593.6|68578.6|68590.1|68575.1|68596.1|68581.1|68587|68572|375
1717581000000|2024-06-05 09:50:00|68590|68575|68595.9|68580.9|68596.9|68581.9|68587.4|68572.4|314
1717581300000|2024-06-05 09:55:00|68596|68581|68607.6|68592.6|68607.9|68592.9|68592.5|68577.5|303
1717581600000|2024-06-05 10:00:00|68607.8|68592.8|68619.3|68604.3|68623.1|68608.1|68607.8|68592.8|383
1717581900000|2024-06-05 10:05:00|68619.2|68604.2|68639.4|68624.4|68643.6|68628.6|68616.6|68601.6|330
1717582200000|2024-06-05 10:10:00|68639.3|68624.3|68639.5|68624.5|68653.7|68638.7|68638.3|68623.3|361
1717582500000|2024-06-05 10:15:00|68639.6|68624.6|68642.1|68627.1|68642.1|68627.1|68632.8|68617.8|301
1717582800000|2024-06-05 10:20:00|68642|68627|68640.8|68625.8|68652.3|68637.3|68637|68622|345
1717583100000|2024-06-05 10:25:00|68640.7|68625.7|68652.4|68637.4|68654.1|68639.1|68639.6|68624.6|336
1717583400000|2024-06-05 10:30:00|68652.3|68637.3|68655.9|68640.9|68663.1|68648.1|68652.3|68637.3|356
1717583700000|2024-06-05 10:35:00|68655.8|68640.8|68655.1|68640.1|68658.1|68643.1|68651.5|68636.5|286
1717584000000|2024-06-05 10:40:00|68654.8|68639.8|68651.9|68636.9|68656.6|68641.6|68649|68634|349
1717584300000|2024-06-05 10:45:00|68651.8|68636.8|68639.8|68624.8|68651.8|68636.8|68638.2|68622.5|354
1717584600000|2024-06-05 10:50:00|68639.7|68624.7|68642.4|68627.4|68642.8|68627.8|68635.8|68620.8|330
1717584900000|2024-06-05 10:55:00|68642.3|68627.3|68640.2|68625.2|68642.3|68627.3|68636.9|68621.9|235
1717585200000|2024-06-05 11:00:00|68640|68625|68646.6|68631.6|68646.7|68631.7|68636.8|68621.8|327
1717585500000|2024-06-05 11:05:00|68646.4|68631.4|68665.6|68650.6|68665.8|68650.8|68645.8|68630.8|396
1717585800000|2024-06-05 11:10:00|68667.9|68652.9|68681.9|68666.9|68683.3|68668.1|68667.3|68652.3|388
1717586100000|2024-06-05 11:15:00|68682|68667|68675.6|68660.6|68683.7|68667|68669.2|68654.2|401
1717586400000|2024-06-05 11:20:00|68674.9|68659.9|68675.4|68660.4|68684.7|68668|68674.1|68657.3|352
1717586700000|2024-06-05 11:25:00|68675.3|68660.3|68677.4|68657.4|68679.6|68660.4|68669.7|68651.9|306
1717587000000|2024-06-05 11:30:00|68677.3|68657.3|68681.5|68666.5|68693.8|68678.8|68676.3|68657.2|353
1717587300000|2024-06-05 11:35:00|68681.6|68666.6|68670.3|68655.3|68683|68668|68666.1|68648.3|328
1717587600000|2024-06-05 11:40:00|68670.4|68655.4|68666.6|68651.6|68675.5|68659.2|68656.9|68639.9|395
1717587900000|2024-06-05 11:45:00|68666.5|68651.5|68654.8|68639.8|68670.5|68655.5|68652.8|68637.8|387
1717588200000|2024-06-05 11:50:00|68654.7|68639.7|68642.6|68627.6|68656.6|68641.6|68642.6|68625.4|367
1717588500000|2024-06-05 11:55:00|68642.7|68627.7|68640.4|68625.4|68647|68632|68633.5|68618.5|441
1717588800000|2024-06-05 12:00:00|68640.3|68625.3|68628|68613|68640.8|68625.8|68625.9|68610.9|510
1717589100000|2024-06-05 12:05:00|68628.1|68613.1|68615|68600|68632.8|68617.8|68612.3|68597.3|394
1717589400000|2024-06-05 12:10:00|68614.6|68599.6|68625.7|68592.7|68628.1|68600.1|68606|68591|427
1717589700000|2024-06-05 12:15:00|68625.5|68591.9|68605|68590|68625.5|68600.4|68582.7|68565.8|751
1717590000000|2024-06-05 12:20:00|68601.9|68586.9|68602.4|68587.4|68606.4|68591.4|68586.7|68571.7|725
1717590300000|2024-06-05 12:25:00|68602.1|68587.1|68592.4|68577.4|68605.6|68590.6|68590.1|68575.1|511
1717590600000|2024-06-05 12:30:00|68592.3|68577.3|68604.2|68589.2|68612.8|68597.8|68588.7|68573.7|549
1717590900000|2024-06-05 12:35:00|68604|68589|68592.6|68577.6|68604.4|68589.4|68586.2|68571.2|490
1717591200000|2024-06-05 12:40:00|68592.5|68577.5|68575.5|68560.5|68598.8|68583.8|68573.4|68558.4|442
1717591500000|2024-06-05 12:45:00|68575.4|68560.4|68570.8|68555.8|68577.9|68562.9|68560.5|68545.5|468
1717591800000|2024-06-05 12:50:00|68570.7|68555.7|68552.3|68537.3|68571.1|68556.1|68549|68534|426
1717592100000|2024-06-05 12:55:00|68552.2|68537.2|68540.1|68525.1|68554.7|68539.7|68538.8|68523.8|404
1717592400000|2024-06-05 13:00:00|68540.2|68525.2|68540.4|68525.4|68544|68529|68528.8|68508.8|510
1717592700000|2024-06-05 13:05:00|68540.6|68525.6|68549.1|68534.1|68555.8|68540.8|68527.6|68512.6|460
1717593000000|2024-06-05 13:10:00|68549.2|68534.2|68545.9|68530.9|68552.3|68537.3|68539.8|68524.8|465
1717593300000|2024-06-05 13:15:00|68545.8|68530.8|68539.9|68524.9|68551.3|68536.3|68539.2|68524.2|389
1717593600000|2024-06-05 13:20:00|68539.8|68524.8|68528|68513|68540|68525|68517.6|68502.6|426
1717593900000|2024-06-05 13:25:00|68526.8|68511.8|68527|68512|68537.7|68522.7|68520.9|68505.9|517
1717594200000|2024-06-05 13:30:00|68526.8|68511.8|68515.3|68500.3|68527.4|68512.4|68500.9|68485.9|718
1717594500000|2024-06-05 13:35:00|68517.9|68502.9|68515.3|68500.3|68540.8|68522.3|68514|68499|639
1717594800000|2024-06-05 13:40:00|68515.5|68500.5|68511.7|68491.7|68518.1|68503.1|68500.4|68485.4|521
1717595100000|2024-06-05 13:45:00|68510.3|68490.3|68525.6|68510.6|68549.8|68529.8|68491.2|68471.2|899
1717595400000|2024-06-05 13:50:00|68525.3|68510.3|68510.8|68495.8|68534.6|68519.6|68508.8|68493.8|795
1717595700000|2024-06-05 13:55:00|68511.1|68496.1|68523.9|68503.4|68540|68520|68507.6|68492.6|684
1717596000000|2024-06-05 14:00:00|68493.2|68473.2|68628|68608|68668.1|68613.5|68493.2|68473.2|1022
1717596300000|2024-06-05 14:05:00|68627.5|68607.5|68648.5|68633.5|68650.8|68634.3|68602.7|68582.7|877
1717596600000|2024-06-05 14:10:00|68648.6|68633.6|68658.6|68643.6|68675.6|68660.6|68639.9|68624.9|832
1717596900000|2024-06-05 14:15:00|68658.5|68643.5|68645.9|68625.9|68671.9|68652.6|68634.7|68614.7|741
1717597200000|2024-06-05 14:20:00|68645.8|68625.8|68604.1|68589.1|68645.8|68625.8|68604.1|68584.7|768
1717597500000|2024-06-05 14:25:00|68605.2|68590.2|68626.9|68611.9|68636.1|68621.1|68596|68581|717
1717597800000|2024-06-05 14:30:00|68626.2|68611.2|68597.2|68582.2|68632.1|68617.1|68587.6|68572.6|678
1717598100000|2024-06-05 14:35:00|68597.3|68582.3|68564.9|68549.9|68597.6|68582.6|68562.3|68547.3|643
1717598400000|2024-06-05 14:40:00|68565.5|68550.5|68600|68585|68603.3|68588.3|68561.5|68546.5|640
1717598700000|2024-06-05 14:45:00|68601.9|68586.9|68638.9|68623.9|68640.5|68625.5|68600.5|68585.5|625
1717599000000|2024-06-05 14:50:00|68638.5|68623.5|68668.9|68653.9|68669.2|68654.2|68637.9|68622.9|653
1717599300000|2024-06-05 14:55:00|68668.8|68653.8|68652.7|68637.7|68672.5|68657.5|68652.4|68637.4|613
1717599600000|2024-06-05 15:00:00|68650.2|68635.2|68650.6|68635.6|68653.9|68638.9|68640.6|68625.6|590
1717599900000|2024-06-05 15:05:00|68652.2|68637.2|68638|68623|68653.3|68638.3|68628.6|68613.6|479
1717600200000|2024-06-05 15:10:00|68638.1|68623.1|68629.9|68614.9|68639.3|68624.3|68629.8|68614.4|423
1717600500000|2024-06-05 15:15:00|68629.6|68614.6|68656.9|68641.9|68657.9|68642.9|68626.4|68611.4|430
1717600800000|2024-06-05 15:20:00|68656.8|68641.8|68653.9|68638.9|68673.9|68658.9|68645.3|68630.3|512
1717601100000|2024-06-05 15:25:00|68654|68639|68646.8|68631.8|68666.1|68651.1|68646.8|68631.8|506
1717601400000|2024-06-05 15:30:00|68646.6|68631.6|68650|68635|68661.1|68646.1|68639.8|68624.8|511
1717601700000|2024-06-05 15:35:00|68649.3|68634.3|68650.4|68635.4|68651.5|68636.5|68633.6|68618.6|430
1717602000000|2024-06-05 15:40:00|68650.5|68635.5|68642.3|68627.3|68667.2|68652.2|68642.1|68627.1|471
1717602300000|2024-06-05 15:45:00|68642.2|68627.2|68640.3|68625.3|68652.5|68637.5|68632.6|68616.2|503
1717602600000|2024-06-05 15:50:00|68640.2|68625.2|68655.1|68640.1|68655.1|68640.1|68627|68607|516
1717602900000|2024-06-05 15:55:00|68655.2|68640.2|68661.5|68646.5|68671.8|68656.8|68655.2|68640.2|511
1717603200000|2024-06-05 16:00:00|68662.5|68647.5|68680.3|68665.3|68699.7|68684.7|68662.5|68647.5|519
1717603500000|2024-06-05 16:05:00|68680.7|68665.7|68705.6|68690.6|68708|68693|68679|68664|434
1717603800000|2024-06-05 16:10:00|68705.4|68690.4|68717.5|68702.5|68726.9|68711.9|68705.4|68690.4|406
1717604100000|2024-06-05 16:15:00|68717.6|68702.6|68700.8|68685.8|68723.6|68708.6|68699.8|68681.1|385
1717604400000|2024-06-05 16:20:00|68700.7|68685.7|68686.9|68671.9|68707.5|68692.5|68677.7|68662.7|440
1717604700000|2024-06-05 16:25:00|68687|68672|68673.8|68653.8|68687.9|68672.9|68668.2|68648.2|387
1717605000000|2024-06-05 16:30:00|68673.7|68653.7|68658.2|68643.2|68673.9|68656.7|68655.4|68637.1|319
1717605300000|2024-06-05 16:35:00|68657.8|68642.8|68647.5|68627.5|68662|68647|68647.5|68627.5|271
1717605600000|2024-06-05 16:40:00|68647.6|68627.6|68645.4|68630.4|68655.9|68640.9|68636.9|68621.9|320
1717605900000|2024-06-05 16:45:00|68645.1|68630.1|68650.9|68635.9|68651.3|68636.3|68641|68626|344
1717606200000|2024-06-05 16:50:00|68651|68636|68658.7|68643.7|68662.4|68647.2|68651|68636|310
1717606500000|2024-06-05 16:55:00|68658.9|68643.9|68663.9|68648.9|68677.3|68662.3|68658.9|68643.9|371
1717606800000|2024-06-05 17:00:00|68662.1|68647.1|68655.1|68635.1|68665.2|68650.2|68647.9|68630.8|337
1717607100000|2024-06-05 17:05:00|68655.3|68635.3|68659.9|68644.9|68664.9|68647.4|68644|68626|309
1717607400000|2024-06-05 17:10:00|68660.1|68645.1|68663.7|68643.7|68672.1|68652.1|68658|68638.8|320
1717607700000|2024-06-05 17:15:00|68663.5|68643.5|68669.1|68649.1|68670.8|68650.8|68658.3|68638.3|322
1717608000000|2024-06-05 17:20:00|68669.2|68649.2|68680.8|68660.8|68684|68664|68667.4|68648.6|381
1717608300000|2024-06-05 17:25:00|68680.7|68660.7|68680.6|68660.6|68684.8|68664.8|68677.2|68657.2|285
1717608600000|2024-06-05 17:30:00|68680.5|68660.5|68675|68660|68683.5|68663.5|68673.2|68653.2|236
1717608900000|2024-06-05 17:35:00|68675.1|68660.1|68681.6|68661.6|68687.5|68667.5|68675|68657.3|208
1717609200000|2024-06-05 17:40:00|68681.7|68661.7|68680.9|68660.9|68685.8|68665.8|68677.5|68658.4|278
1717609500000|2024-06-05 17:45:00|68681|68661|68687.3|68667.3|68690|68670|68677.8|68657.8|284
1717609800000|2024-06-05 17:50:00|68687.1|68667.1|68670.4|68650.4|68687.5|68667.5|68665|68645|262
1717610100000|2024-06-05 17:55:00|68670.6|68650.6|68648|68628|68671|68651|68647.4|68627.4|346
1717610400000|2024-06-05 18:00:00|68648.2|68628.2|68642|68622|68656.9|68636.9|68642|68622|334
1717610700000|2024-06-05 18:05:00|68641.9|68621.9|68645.6|68630.6|68655.9|68637.1|68641.9|68621.9|285
1717611000000|2024-06-05 18:10:00|68645.5|68630.5|68649.2|68629.2|68650.8|68630.9|68639.2|68621.9|331
1717611300000|2024-06-05 18:15:00|68649.6|68629.6|68644.9|68624.9|68653.9|68634.4|68644.9|68624.9|236
1717611600000|2024-06-05 18:20:00|68644.8|68624.8|68632.7|68617.7|68647.6|68627.6|68632.5|68616.1|298
1717611900000|2024-06-05 18:25:00|68632.6|68617.6|68625.9|68605.9|68635|68617.6|68625.8|68605.8|287
1717612200000|2024-06-05 18:30:00|68625.8|68605.8|68617.7|68597.7|68627.6|68608.7|68617.2|68597.2|365
1717612500000|2024-06-05 18:35:00|68617.1|68597.1|68626.5|68606.5|68626.9|68608.9|68615.9|68597.1|333
1717612800000|2024-06-05 18:40:00|68626.8|68606.8|68608.1|68588.1|68626.8|68606.8|68607|68587|276
1717613100000|2024-06-05 18:45:00|68608|68588|68610.1|68590.1|68617.1|68597.1|68604.2|68584.2|331
1717613400000|2024-06-05 18:50:00|68610.2|68590.2|68591.4|68571.4|68613.6|68593.6|68591.4|68571.4|328
1717613700000|2024-06-05 18:55:00|68591.3|68571.3|68597.3|68582.3|68602.1|68584.8|68583.6|68564.7|405
1717614000000|2024-06-05 19:00:00|68597.2|68582.2|68594.9|68579.9|68606.6|68589.5|68594.6|68579.6|323
1717614300000|2024-06-05 19:05:00|68595|68580|68599.8|68584.8|68601.5|68586.5|68593.1|68578.1|255
1717614600000|2024-06-05 19:10:00|68599.7|68584.7|68600|68585|68609.8|68592.1|68593.5|68578.5|292
1717614900000|2024-06-05 19:15:00|68599.9|68584.9|68609.4|68594.4|68610.6|68595.6|68599.2|68584.2|318
1717615200000|2024-06-05 19:20:00|68608.8|68593.8|68605.5|68590.5|68613.2|68598.2|68605.2|68590.2|292
1717615500000|2024-06-05 19:25:00|68605.4|68590.4|68604.4|68589.4|68607.2|68591.8|68601.8|68581.8|265
1717615800000|2024-06-05 19:30:00|68604.6|68589.6|68596.7|68581.7|68605|68590|68594.5|68579.5|287
1717616100000|2024-06-05 19:35:00|68596.8|68581.8|68592.3|68577.3|68597.1|68582.1|68587.8|68571.2|251
1717616400000|2024-06-05 19:40:00|68592.2|68577.2|68598.6|68583.6|68600.6|68585.6|68591.6|68576.6|250
1717616700000|2024-06-05 19:45:00|68598.5|68583.5|68610.9|68595.9|68612.8|68596.7|68598.5|68579.2|344
1717617000000|2024-06-05 19:50:00|68612.9|68597.9|68603.6|68588.6|68613.8|68598.8|68603.3|68585.9|352
1717617300000|2024-06-05 19:55:00|68603.8|68588.8|68603.6|68588.6|68607.7|68592.7|68602.7|68587.7|387
1717617600000|2024-06-05 20:00:00|68603.5|68588.5|68610.1|68590.1|68616.2|68597.2|68603.5|68586.8|238
1717617900000|2024-06-05 20:05:00|68610|68590|68622.9|68602.9|68624|68604|68608.3|68588.3|201
1717618200000|2024-06-05 20:10:00|68623|68603|68621.2|68601.2|68627.7|68607.7|68618.4|68598.4|162
1717618500000|2024-06-05 20:15:00|68621.3|68601.3|68625|68605|68625.3|68607.9|68619.4|68601.3|184
1717618800000|2024-06-05 20:20:00|68625.1|68605.1|68629.8|68614.8|68634.9|68614.9|68625|68605|203
1717619100000|2024-06-05 20:25:00|68629.7|68614.7|68639.6|68619.6|68642|68622|68629.7|68612.8|204
1717619400000|2024-06-05 20:30:00|68639.7|68619.7|68636.8|68616.8|68641.3|68621.9|68635.3|68615.3|244
1717619700000|2024-06-05 20:35:00|68636.6|68616.6|68638.9|68618.9|68643.5|68623.5|68635.6|68615.6|292
1717620000000|2024-06-05 20:40:00|68639|68619|68641.2|68621.2|68641.6|68621.6|68637.2|68617.2|356
1717620300000|2024-06-05 20:45:00|68641.1|68621.1|68636.3|68616.3|68641.4|68621.4|68635.4|68615.4|792
1717620600000|2024-06-05 20:50:00|68636.5|68616.5|68634.6|68614.6|68639.2|68619.2|68634.4|68614.4|205
1717620900000|2024-06-05 20:55:00|68634.8|68614.8|68648.1|68615.3|68648.1|68620.9|68634.1|68614.1|223
1717621200000|2024-06-05 21:00:00|68641.7|68612.4|68630.3|68602.9|68649.2|68612.6|68630.3|68594.6|35
1717621500000|2024-06-05 21:05:00|68626.3|68602|68622.8|68601|68627.1|68602.9|68614.8|68577.1|141
1717621800000|2024-06-05 21:10:00|68623|68600.9|68636.5|68598.4|68644|68603.6|68608|68572.8|226
1717622100000|2024-06-05 21:15:00|68636.3|68598.3|68639|68601.7|68641.8|68616.1|68621.9|68597.2|219
1717622400000|2024-06-05 21:20:00|68639.5|68602.3|68638.9|68601.9|68639.8|68602.8|68637.1|68598|150
1717622700000|2024-06-05 21:25:00|68639|68601.8|68638.6|68602|68640.1|68605.6|68629.6|68597.8|158
1717623000000|2024-06-05 21:30:00|68638.5|68600.3|68633.7|68602.2|68639.9|68603|68627.8|68596.9|181
1717623300000|2024-06-05 21:35:00|68633.9|68603.2|68632.3|68600.1|68635.9|68604|68631.7|68599.6|150
1717623600000|2024-06-05 21:40:00|68632.2|68600.2|68631.4|68601.6|68632.8|68604.5|68626.4|68595.5|108
1717623900000|2024-06-05 21:45:00|68628.4|68601.7|68629.9|68604|68630.6|68605|68628.2|68601.7|125
1717624200000|2024-06-05 21:50:00|68630|68604.3|68624.1|68600.5|68635.8|68605.7|68623.5|68594.9|174
1717624500000|2024-06-05 21:55:00|68624|68600.4|68622.6|68599.9|68651.7|68603.8|68621.9|68586.5|119
1717624800000|2024-06-05 22:00:00|68622.3|68597.9|68632.3|68612.3|68645.3|68618.8|68621.6|68595.2|256
1717625100000|2024-06-05 22:05:00|68632.5|68612.5|68626.6|68606.6|68632.7|68612.7|68623.5|68603.5|172
1717625400000|2024-06-05 22:10:00|68626.4|68606.4|68626.1|68606.1|68628.6|68608.6|68624.8|68604.8|191
1717625700000|2024-06-05 22:15:00|68626.3|68606.3|68626.2|68606.2|68627.2|68607.2|68625.3|68605.3|114
1717626000000|2024-06-05 22:20:00|68626.1|68606.1|68626.1|68606.1|68628.9|68608.9|68625|68605|124
1717626300000|2024-06-05 22:25:00|68626|68606|68629.1|68609.1|68630.3|68610.3|68624.1|68604.1|100
1717626600000|2024-06-05 22:30:00|68629|68609|68623.2|68603.2|68630|68610|68622.5|68602.5|149
1717626900000|2024-06-05 22:35:00|68623.3|68603.3|68618.9|68598.9|68623.3|68603.3|68618.6|68598.6|128
1717627200000|2024-06-05 22:40:00|68619|68599|68617.1|68597.1|68621.4|68602.2|68616.5|68596.6|88
1717627500000|2024-06-05 22:45:00|68617.3|68597.3|68617.5|68597.5|68617.5|68598.2|68613.2|68596|90
1717627800000|2024-06-05 22:50:00|68617.6|68597.6|68614.4|68594.4|68617.6|68599.3|68613.7|68594.3|101
1717628100000|2024-06-05 22:55:00|68614.3|68594.3|68613.4|68593.4|68616|68596|68612.8|68592.8|177
1717628400000|2024-06-05 23:00:00|68613.3|68593.3|68612.6|68592.6|68613.6|68593.6|68611.6|68591.6|136
1717628700000|2024-06-05 23:05:00|68612.1|68592.1|68609.2|68589.2|68612.8|68592.8|68609|68589|198
1717629000000|2024-06-05 23:10:00|68609.1|68589.1|68609.9|68589.9|68611.2|68591.2|68608.8|68588.8|179
1717629300000|2024-06-05 23:15:00|68610|68590|68610.6|68590.6|68611.9|68591.9|68606.5|68586.5|174
1717629600000|2024-06-05 23:20:00|68610.5|68590.5|68610.3|68590.3|68611.3|68592.7|68607|68589.6|99
1717629900000|2024-06-05 23:25:00|68610.4|68590.4|68613.4|68593.4|68614.1|68594.1|68610.4|68590.4|132
1717630200000|2024-06-05 23:30:00|68613.3|68593.3|68607.2|68587.2|68613.6|68593.6|68606.3|68586.3|136
1717630500000|2024-06-05 23:35:00|68607.3|68587.3|68607.8|68587.8|68608.3|68588.3|68606.6|68586.6|139
1717630800000|2024-06-05 23:40:00|68607.9|68587.9|68607.8|68587.8|68608.2|68588.2|68606.9|68586.9|130
1717631100000|2024-06-05 23:45:00|68607.7|68587.7|68607.7|68587.7|68611.6|68591.6|68606.8|68586.8|153
1717631400000|2024-06-05 23:50:00|68607.9|68587.9|68607.4|68587.4|68611.3|68591.3|68606.2|68586.2|198
1717631700000|2024-06-05 23:55:00|68607.3|68587.3|68606.7|68586.7|68608.4|68588.4|68603.3|68583.3|199
1717632000000|2024-06-06 00:00:00|68606.6|68586.6|68600.7|68580.7|68607|68587|68598.6|68578.6|230
1717632300000|2024-06-06 00:05:00|68600.6|68580.6|68597.6|68577.6|68605|68585|68594.9|68574.9|215
1717632600000|2024-06-06 00:10:00|68597.7|68577.7|68595.1|68575.1|68597.7|68577.7|68590.8|68570.8|193
1717632900000|2024-06-06 00:15:00|68595|68575|68592.5|68572.5|68595.6|68575.6|68590.8|68570.8|195
1717633200000|2024-06-06 00:20:00|68592.7|68572.7|68588|68568|68594.5|68574.5|68586.9|68566.9|213
1717633500000|2024-06-06 00:25:00|68588.1|68568.1|68588.5|68568.5|68589.3|68569.3|68584|68564|189
1717633800000|2024-06-06 00:30:00|68588.6|68568.6|68585.2|68565.2|68588.8|68568.8|68584|68564|244
1717634100000|2024-06-06 00:35:00|68585.1|68565.1|68590.4|68570.4|68592.4|68572.4|68585.1|68565.1|216
1717634400000|2024-06-06 00:40:00|68590.5|68570.5|68577|68557|68590.6|68570.6|68576.4|68556.4|231
1717634700000|2024-06-06 00:45:00|68577.1|68557.1|68568.6|68548.6|68577.2|68557.2|68568.6|68548.6|233
1717635000000|2024-06-06 00:50:00|68568.4|68548.4|68562.9|68542.9|68568.4|68548.4|68555.5|68535.5|307
1717635300000|2024-06-06 00:55:00|68561.7|68541.7|68556.5|68536.5|68561.7|68541.7|68554.6|68534.6|258
1717635600000|2024-06-06 01:00:00|68556.3|68536.3|68545.8|68525.8|68556.3|68536.3|68543.5|68523.5|331
1717635900000|2024-06-06 01:05:00|68545.9|68525.9|68540.3|68520.3|68546|68526|68537.3|68517.3|284
1717636200000|2024-06-06 01:10:00|68540.4|68520.4|68516.8|68496.8|68540.7|68520.7|68515.8|68495.8|362
1717636500000|2024-06-06 01:15:00|68516.9|68496.9|68515.4|68495.4|68526.3|68506.3|68511.9|68491.9|319
1717636800000|2024-06-06 01:20:00|68515.2|68495.2|68512.3|68492.3|68515.8|68495.8|68508.5|68488.5|365
1717637100000|2024-06-06 01:25:00|68512.5|68492.5|68503.1|68483.1|68512.6|68492.6|68502.3|68482.3|347
1717637400000|2024-06-06 01:30:00|68503|68483|68488.9|68468.9|68504.9|68484.9|68485.3|68465.3|375
1717637700000|2024-06-06 01:35:00|68489.8|68469.8|68496.6|68476.6|68497|68477|68486.2|68466.2|313
1717638000000|2024-06-06 01:40:00|68496.7|68476.7|68505.8|68485.8|68512.1|68492.1|68496.6|68476.6|279
1717638300000|2024-06-06 01:45:00|68505.7|68485.7|68509.3|68489.3|68515.6|68495.6|68505|68485|295
1717638600000|2024-06-06 01:50:00|68509|68489|68495.4|68475.4|68509.7|68489.7|68495.2|68475.2|279
1717638900000|2024-06-06 01:55:00|68495.7|68475.7|68480.5|68460.5|68495.8|68475.8|68479.8|68459.8|375
1717639200000|2024-06-06 02:00:00|68480.6|68460.6|68496.6|68476.6|68500.9|68480.9|68480.6|68460.6|284
1717639500000|2024-06-06 02:05:00|68496.8|68476.8|68496.7|68476.7|68500.6|68480.6|68492.2|68472.2|216
1717639800000|2024-06-06 02:10:00|68496.5|68476.5|68504.3|68484.3|68505.2|68485.2|68493|68473.5|187
1717640100000|2024-06-06 02:15:00|68504.2|68484.2|68518.2|68498.2|68519.4|68499.4|68504.2|68484.2|248
1717640400000|2024-06-06 02:20:00|68518.1|68498.1|68505.7|68485.7|68519|68499|68502.9|68482.9|264
1717640700000|2024-06-06 02:25:00|68507.7|68487.7|68499.5|68479.5|68509.3|68489.3|68499.5|68479.5|269
1717641000000|2024-06-06 02:30:00|68499.6|68479.6|68487.2|68467.2|68503|68483|68487.2|68467.2|261
1717641300000|2024-06-06 02:35:00|68487|68467|68487.3|68467.3|68489.4|68469.4|68479.8|68459.8|279
1717641600000|2024-06-06 02:40:00|68487.4|68467.4|68479.9|68459.9|68490|68470|68479.9|68459.9|297
1717641900000|2024-06-06 02:45:00|68480|68460|68486.8|68466.8|68487.3|68467.3|68470.8|68450.8|288
1717642200000|2024-06-06 02:50:00|68486.9|68466.9|68498.5|68478.5|68499.3|68479.3|68485.9|68465.9|244
1717642500000|2024-06-06 02:55:00|68498.7|68478.7|68494.7|68474.7|68498.7|68478.7|68488|68468|314
1717642800000|2024-06-06 03:00:00|68494.8|68474.8|68495.1|68475.1|68503.4|68483.4|68494.5|68474.5|248
1717643100000|2024-06-06 03:05:00|68494.9|68474.9|68493.9|68473.9|68495.7|68475.7|68493.1|68473.1|178
1717643400000|2024-06-06 03:10:00|68493.8|68473.8|68488.6|68468.6|68494|68474|68486.3|68466.3|188
1717643700000|2024-06-06 03:15:00|68488.4|68468.4|68495.6|68475.6|68496.1|68476.1|68488.2|68468.2|218
1717644000000|2024-06-06 03:20:00|68495.4|68475.4|68488.8|68468.8|68498.7|68478.7|68485.6|68465.6|188
1717644300000|2024-06-06 03:25:00|68488.7|68468.7|68485.6|68465.6|68489.6|68469.6|68484.8|68464.8|210
1717644600000|2024-06-06 03:30:00|68485.5|68465.5|68491.4|68471.4|68492.5|68472.5|68485.3|68465.3|187
1717644900000|2024-06-06 03:35:00|68492.3|68472.3|68497.8|68477.8|68498.2|68478.2|68489.7|68469.7|223
1717645200000|2024-06-06 03:40:00|68497.7|68477.7|68495.9|68475.9|68500.5|68480.5|68495.4|68475.4|176
1717645500000|2024-06-06 03:45:00|68495.8|68475.8|68501.7|68486.7|68508.6|68490.6|68495.2|68475.2|183
1717645800000|2024-06-06 03:50:00|68501.8|68486.8|68502.5|68482.5|68508.4|68488.4|68501.7|68481.7|189
1717646100000|2024-06-06 03:55:00|68502.7|68482.7|68502.8|68482.8|68503.7|68485.2|68498.4|68478.4|165
1717646400000|2024-06-06 04:00:00|68502.6|68482.6|68505.8|68485.8|68506.7|68488|68501.9|68481.9|230
1717646700000|2024-06-06 04:05:00|68505.9|68485.9|68506.5|68486.5|68509.2|68489.2|68505|68485|206
1717647000000|2024-06-06 04:10:00|68506.6|68486.6|68505|68485|68506.6|68488.2|68502.3|68482.9|165
1717647300000|2024-06-06 04:15:00|68505.1|68485.1|68515.5|68495.5|68517.5|68497.5|68502.5|68482.8|180
1717647600000|2024-06-06 04:20:00|68515.6|68495.6|68514.6|68494.6|68519.4|68499.4|68510|68491.9|200
1717647900000|2024-06-06 04:25:00|68515.2|68495.2|68510.7|68490.7|68516|68496|68509.2|68489.2|198
1717648200000|2024-06-06 04:30:00|68510.9|68490.9|68517.2|68497.2|68518.6|68498.6|68510.9|68490.9|233
1717648500000|2024-06-06 04:35:00|68517.6|68497.6|68521.7|68501.7|68521.8|68501.8|68516.8|68497.2|224
1717648800000|2024-06-06 04:40:00|68521.6|68501.6|68518.7|68498.7|68529.6|68509.6|68516.4|68496.4|285
1717649100000|2024-06-06 04:45:00|68518.8|68498.8|68525.5|68505.5|68526.5|68506.5|68518.1|68498.1|251
1717649400000|2024-06-06 04:50:00|68526.3|68506.3|68529.1|68509.1|68529.2|68511.1|68525.8|68506.3|151
1717649700000|2024-06-06 04:55:00|68529.3|68509.3|68526.4|68506.4|68529.5|68512.1|68525.6|68505.6|223
1717650000000|2024-06-06 05:00:00|68526.6|68506.6|68525.7|68505.7|68530.7|68510.7|68523.2|68503.2|270
1717650300000|2024-06-06 05:05:00|68525.8|68505.8|68531.7|68511.7|68531.8|68511.8|68525.1|68505.1|232
1717650600000|2024-06-06 05:10:00|68531.6|68511.6|68529|68514|68532.5|68514.4|68528.4|68508.6|193
1717650900000|2024-06-06 05:15:00|68529.1|68514.1|68533.3|68513.3|68537.6|68517.6|68528.8|68511.3|200
1717651200000|2024-06-06 05:20:00|68533.4|68513.4|68539|68519|68541.1|68521.1|68533.4|68513.4|238
1717651500000|2024-06-06 05:25:00|68538.9|68518.9|68542.1|68522.1|68546.4|68526.4|68535.6|68515.6|215
1717651800000|2024-06-06 05:30:00|68542.2|68522.2|68545.2|68525.2|68548.1|68528.1|68542.2|68522.2|235
1717652100000|2024-06-06 05:35:00|68545.3|68525.3|68547.2|68532.2|68557.1|68537.1|68544.8|68524.8|230
1717652400000|2024-06-06 05:40:00|68547.3|68532.3|68547.3|68527.3|68556.9|68536.9|68547.2|68527.3|212
1717652700000|2024-06-06 05:45:00|68547.4|68527.4|68537.5|68517.5|68547.6|68527.6|68535.9|68515.9|233
1717653000000|2024-06-06 05:50:00|68537.4|68517.4|68540.2|68520.2|68543.1|68523.1|68532.3|68514.7|258
1717653300000|2024-06-06 05:55:00|68540|68520|68541.3|68521.3|68541.6|68521.6|68535.7|68516.7|245
1717653600000|2024-06-06 06:00:00|68539.3|68519.3|68559|68539|68565.9|68545.9|68538.6|68518.6|481
1717653900000|2024-06-06 06:05:00|68558.7|68538.7|68542.9|68527.9|68558.8|68538.8|68537.4|68520.9|417
1717654200000|2024-06-06 06:10:00|68543|68528|68550.6|68535.6|68554.4|68538.4|68536.9|68521.9|385
1717654500000|2024-06-06 06:15:00|68550.5|68535.5|68556.9|68536.9|68559.5|68539.5|68543.5|68526.1|367
1717654800000|2024-06-06 06:20:00|68558.4|68538.4|68574.8|68554.8|68575.2|68557.3|68557.7|68538.1|340
1717655100000|2024-06-06 06:25:00|68575|68555|68577.6|68562.6|68578.8|68563.4|68568.9|68552.4|305
1717655400000|2024-06-06 06:30:00|68577.7|68562.7|68583|68568|68587|68570.1|68573.4|68558.4|351
1717655700000|2024-06-06 06:35:00|68582.8|68567.8|68574.9|68559.9|68585.3|68570.3|68570.3|68555.3|336
1717656000000|2024-06-06 06:40:00|68575|68560|68564.3|68549.3|68576.5|68561.5|68563.4|68548.4|335
1717656300000|2024-06-06 06:45:00|68564|68549|68563.3|68543.3|68577.6|68561.8|68560.3|68540.3|346
1717656600000|2024-06-06 06:50:00|68563.4|68543.4|68561.8|68546.8|68578.1|68558.1|68559.9|68539.9|372
1717656900000|2024-06-06 06:55:00|68561.6|68546.6|68543.5|68523.5|68573.4|68558.4|68540.3|68522.5|501
1717657200000|2024-06-06 07:00:00|68544|68524|68543.3|68528.3|68547.6|68528.3|68515.5|68500.5|597
1717657500000|2024-06-06 07:05:00|68543.2|68528.2|68561.5|68546.5|68575.2|68560.2|68542.2|68527.2|413
1717657800000|2024-06-06 07:10:00|68561.4|68546.4|68560.4|68545.4|68567.8|68552.8|68552|68537|455
1717658100000|2024-06-06 07:15:00|68560.7|68545.7|68562.5|68547.5|68564.5|68549.5|68550.4|68535.4|417
1717658400000|2024-06-06 07:20:00|68562.4|68547.4|68560|68545|68567.8|68552.8|68557.7|68542.7|394
1717658700000|2024-06-06 07:25:00|68559.7|68544.7|68547.5|68532.5|68566.3|68551.3|68547.1|68532.1|373
1717659000000|2024-06-06 07:30:00|68547.6|68532.6|68567.7|68552.7|68569.5|68554.5|68547.6|68532.6|407
1717659300000|2024-06-06 07:35:00|68567.6|68552.6|68558.8|68543.8|68570.7|68553.8|68555.8|68537.9|372
1717659600000|2024-06-06 07:40:00|68558.7|68543.7|68560.8|68545.8|68561.2|68546.2|68547.9|68532.9|357
1717659900000|2024-06-06 07:45:00|68560.9|68545.9|68573.8|68558.8|68573.8|68558.8|68555.6|68540.6|375
1717660200000|2024-06-06 07:50:00|68573.7|68558.7|68587.4|68572.4|68591.5|68576.5|68573.2|68558.2|422
1717660500000|2024-06-06 07:55:00|68588.1|68573.1|68578.9|68558.9|68589.5|68574.5|68575.2|68556.2|422
1717660800000|2024-06-06 08:00:00|68578.8|68558.8|68587.5|68572.5|68588|68573|68572.2|68557.2|392
1717661100000|2024-06-06 08:05:00|68587.4|68572.4|68607.8|68592.8|68607.8|68592.8|68587.4|68572.4|399
1717661400000|2024-06-06 08:10:00|68607.9|68592.9|68612|68597|68617.4|68602.4|68598.9|68583.9|365
1717661700000|2024-06-06 08:15:00|68611.9|68596.9|68605.2|68590.2|68614.1|68599.1|68603.5|68588.5|341
1717662000000|2024-06-06 08:20:00|68605.1|68590.1|68598.1|68583.1|68613.1|68598.1|68598.1|68583.1|320
1717662300000|2024-06-06 08:25:00|68598.3|68583.3|68598.9|68578.9|68601.7|68586.7|68594.2|68577.7|318
1717662600000|2024-06-06 08:30:00|68598.7|68578.7|68609|68594|68609.1|68594.1|68595.7|68578.7|291
1717662900000|2024-06-06 08:35:00|68608.9|68593.9|68618.3|68603.3|68621.1|68606.1|68604.4|68589.4|357
1717663200000|2024-06-06 08:40:00|68618.5|68603.5|68601.1|68586.1|68621.4|68606.4|68599.5|68582.6|376
1717663500000|2024-06-06 08:45:00|68601.2|68586.2|68607.4|68592.4|68609.4|68592.8|68596.8|68581.8|371
1717663800000|2024-06-06 08:50:00|68607.3|68592.3|68595.7|68580.7|68609.6|68594.6|68594.5|68579.5|345
1717664100000|2024-06-06 08:55:00|68595.8|68580.8|68582.4|68567.4|68601.5|68586.5|68581.7|68564.8|351
1717664400000|2024-06-06 09:00:00|68582.5|68567.5|68582|68567|68593.9|68578.9|68578.1|68563.1|359
1717664700000|2024-06-06 09:05:00|68581.9|68566.9|68565.7|68550.7|68581.9|68566.9|68563.8|68548.8|364
1717665000000|2024-06-06 09:10:00|68565.9|68550.9|68568.9|68553.9|68573.8|68558.8|68563.9|68548.9|326
1717665300000|2024-06-06 09:15:00|68568.8|68553.8|68565.1|68550.1|68568.8|68553.8|68557.8|68542.8|346
1717665600000|2024-06-06 09:20:00|68565|68550|68569|68554|68577.3|68562.3|68563.7|68548.7|293
1717665900000|2024-06-06 09:25:00|68568.9|68553.9|68573.4|68558.4|68577.3|68562.3|68565.5|68550.5|272
1717666200000|2024-06-06 09:30:00|68573.5|68558.5|68586.6|68571.6|68586.9|68571.9|68573.2|68558.2|305
1717666500000|2024-06-06 09:35:00|68586.8|68571.8|68585.9|68570.9|68589|68574|68582.3|68567.3|326
1717666800000|2024-06-06 09:40:00|68585.8|68570.8|68575.5|68560.5|68586.3|68571.3|68575.3|68560.3|297
1717667100000|2024-06-06 09:45:00|68575.4|68560.4|68568.1|68553.1|68576.6|68561.6|68565.3|68550.3|321
1717667400000|2024-06-06 09:50:00|68568.3|68553.3|68560.7|68545.7|68573.3|68558.3|68553.1|68538.1|354
1717667700000|2024-06-06 09:55:00|68560.8|68545.8|68566.9|68551.9|68573.3|68556.1|68556.5|68541.5|332
1717668000000|2024-06-06 10:00:00|68566.8|68551.8|68563.4|68548.4|68567.7|68552.7|68559.7|68544.7|349
1717668300000|2024-06-06 10:05:00|68563.5|68548.5|68566.3|68551.3|68572.1|68557.1|68561.9|68546.9|285
1717668600000|2024-06-06 10:10:00|68566.2|68551.2|68570|68555|68570.9|68555.9|68561|68546|317
1717668900000|2024-06-06 10:15:00|68570.1|68555.1|68560.1|68545.1|68571.6|68556.6|68554.2|68539.2|296
1717669200000|2024-06-06 10:20:00|68559.8|68544.8|68582.4|68567.4|68582.7|68567.7|68558.7|68543.7|357
1717669500000|2024-06-06 10:25:00|68582.7|68567.7|68586.2|68571.2|68592.6|68577.6|68582.7|68567.7|363
1717669800000|2024-06-06 10:30:00|68586.1|68571.1|68591.1|68576.1|68592.9|68577.9|68583.6|68568.6|333
1717670100000|2024-06-06 10:35:00|68591|68576|68586.6|68571.6|68594|68579|68585|68570|311
1717670400000|2024-06-06 10:40:00|68586.7|68571.7|68577|68562|68588.7|68573.7|68576.6|68561.6|280
1717670700000|2024-06-06 10:45:00|68577.2|68562.2|68584.6|68569.6|68588.7|68573.7|68575.3|68560.3|267
1717671000000|2024-06-06 10:50:00|68584.5|68569.5|68592.2|68577.2|68598.8|68580.9|68579.9|68564.9|296
1717671300000|2024-06-06 10:55:00|68592.3|68577.3|68589.3|68574.3|68595|68580|68588|68573|351
1717671600000|2024-06-06 11:00:00|68589|68574|68598.1|68583.1|68598.7|68583.7|68586.1|68571.1|335
1717671900000|2024-06-06 11:05:00|68598.2|68583.2|68608.2|68588.2|68612|68597|68597.6|68582.6|314
1717672200000|2024-06-06 11:10:00|68608.1|68588.1|68611.8|68596.8|68612|68597|68605.3|68587.7|264
1717672500000|2024-06-06 11:15:00|68611.7|68596.7|68626.6|68611.6|68626.7|68611.7|68608.2|68593.2|280
1717672800000|2024-06-06 11:20:00|68626.7|68611.7|68629|68614|68639|68624|68624.4|68609.4|304
1717673100000|2024-06-06 11:25:00|68628.9|68613.9|68642.2|68627.2|68642.3|68627.3|68628.4|68613.4|341
1717673400000|2024-06-06 11:30:00|68641.9|68626.9|68645.7|68630.7|68656.7|68641.7|68641.8|68626.8|369
1717673700000|2024-06-06 11:35:00|68645.6|68630.6|68642.4|68627.4|68645.7|68630.7|68634.6|68619.6|278
1717674000000|2024-06-06 11:40:00|68642.3|68627.3|68644.9|68629.9|68657|68642|68641.5|68626.5|355
1717674300000|2024-06-06 11:45:00|68644.7|68629.7|68654.7|68634.7|68657.2|68640.6|68642.5|68625|381
1717674600000|2024-06-06 11:50:00|68654.6|68634.6|68657.3|68637.3|68660.8|68640.8|68647.6|68631.3|340
1717674900000|2024-06-06 11:55:00|68657.2|68637.2|68647.4|68627.4|68682.2|68662.2|68646.6|68626.6|543
1717675200000|2024-06-06 12:00:00|68646.9|68626.9|68660.5|68640.5|68663|68643|68642.7|68623.1|431
1717675500000|2024-06-06 12:05:00|68660.6|68640.6|68660.3|68645.3|68666.3|68649.1|68656.9|68638.8|463
1717675800000|2024-06-06 12:10:00|68660|68645|68652.3|68624.5|68663.3|68648.3|68646.1|68623.7|472
1717676100000|2024-06-06 12:15:00|68651.4|68622.1|68541.8|68526.8|68671.6|68638|68541.8|68525.5|918
1717676400000|2024-06-06 12:20:00|68540.3|68525.3|68487|68472|68557.8|68542.8|68487|68472|804
1717676700000|2024-06-06 12:25:00|68486.9|68471.9|68512|68490.1|68524|68504|68477.1|68462.1|698
1717677000000|2024-06-06 12:30:00|68511.7|68488.2|68496.2|68476.2|68511.7|68488.2|68432.4|68412.4|870
1717677300000|2024-06-06 12:35:00|68497.1|68477.1|68527.4|68507.4|68531|68511.4|68486.6|68466.6|776
1717677600000|2024-06-06 12:40:00|68528.7|68508.7|68514.5|68499.5|68570.1|68551.4|68514.3|68498.8|748
1717677900000|2024-06-06 12:45:00|68514.6|68499.6|68547.7|68527.7|68556.8|68541.8|68514.6|68498.9|686
1717678200000|2024-06-06 12:50:00|68547.2|68527.2|68570.2|68550.2|68600.9|68580.9|68546.6|68526.6|762
1717678500000|2024-06-06 12:55:00|68567.8|68547.8|68555.5|68540.5|68583.1|68563.1|68543.9|68523.9|683
1717678800000|2024-06-06 13:00:00|68556|68541|68572.5|68552.5|68573.2|68558.2|68527.9|68507.9|731
1717679100000|2024-06-06 13:05:00|68572.1|68557.1|68579.6|68559.6|68616.9|68600.8|68572.1|68554.9|743
1717679400000|2024-06-06 13:10:00|68579.2|68559.2|68568.4|68548.4|68583.1|68568.1|68525.4|68505.4|769
1717679700000|2024-06-06 13:15:00|68568.2|68548.2|68589.1|68574.1|68596.8|68581.8|68552|68532|717
1717680000000|2024-06-06 13:20:00|68589|68574|68579.2|68564.2|68620|68600|68576|68561|645
1717680300000|2024-06-06 13:25:00|68585.2|68570.2|68552.2|68537.2|68589.5|68574.5|68546.5|68526.5|662
1717680600000|2024-06-06 13:30:00|68551.2|68536.2|68546.1|68531.1|68556.9|68541.9|68529.9|68514.9|709
1717680900000|2024-06-06 13:35:00|68546.2|68531.2|68516.6|68501.6|68557.8|68541.7|68512.9|68497.9|733
1717681200000|2024-06-06 13:40:00|68516.7|68501.7|68545.4|68525.4|68547.5|68527.5|68501.3|68481.3|663
1717681500000|2024-06-06 13:45:00|68547.2|68527.2|68527.4|68507.4|68558.9|68538.9|68525.7|68505.7|639
1717681800000|2024-06-06 13:50:00|68527.8|68507.8|68526.8|68506.8|68533.4|68513.4|68507.3|68487.3|605
1717682100000|2024-06-06 13:55:00|68526.7|68506.7|68534.2|68519.2|68548.9|68528.9|68517|68498.6|496
1717682400000|2024-06-06 14:00:00|68533.8|68518.8|68515.5|68500.5|68538.2|68518.9|68495.8|68477.9|634
1717682700000|2024-06-06 14:05:00|68515.9|68500.9|68517.3|68502.3|68527.8|68509.7|68507.2|68492.2|556
1717683000000|2024-06-06 14:10:00|68517.5|68502.5|68566.7|68546.7|68581.3|68561.3|68517.4|68502.4|561
1717683300000|2024-06-06 14:15:00|68565.9|68545.9|68586.6|68571.6|68596.3|68577.3|68563.9|68543.9|521
1717683600000|2024-06-06 14:20:00|68586.3|68571.3|68591.2|68571.2|68597|68582|68577.6|68561.7|514
1717683900000|2024-06-06 14:25:00|68591.4|68571.4|68602|68582|68613.8|68597|68591.3|68571.3|520
1717684200000|2024-06-06 14:30:00|68601.5|68581.5|68590.1|68575.1|68611.6|68596.6|68585.5|68570.5|527
1717684500000|2024-06-06 14:35:00|68590.4|68575.4|68575.6|68560.6|68593.7|68577.6|68575.6|68560.6|469
1717684800000|2024-06-06 14:40:00|68575.7|68560.7|68584.2|68569.2|68595.7|68579.4|68575.7|68560.7|503
1717685100000|2024-06-06 14:45:00|68584.1|68569.1|68588.2|68573.2|68588.2|68573.2|68556.3|68536.3|553
1717685400000|2024-06-06 14:50:00|68588.3|68573.3|68574.3|68554.3|68609|68589|68574.3|68554.3|574
1717685700000|2024-06-06 14:55:00|68574.7|68554.7|68579.1|68564.1|68591.2|68576.2|68574.5|68554.5|619
1717686000000|2024-06-06 15:00:00|68581.6|68566.6|68557.7|68542.7|68582.1|68567.1|68553.4|68538.4|596
1717686300000|2024-06-06 15:05:00|68557.8|68542.8|68550.1|68535.1|68559.3|68544.3|68541.5|68526.5|475
1717686600000|2024-06-06 15:10:00|68550|68535|68546.8|68531.8|68561.8|68546.8|68544|68529|474
1717686900000|2024-06-06 15:15:00|68547|68532|68555.4|68540.4|68560.5|68545.5|68537.2|68522.2|398
1717687200000|2024-06-06 15:20:00|68555.3|68540.3|68552.6|68537.6|68558.6|68543.6|68551.1|68536.1|394
1717687500000|2024-06-06 15:25:00|68552.7|68537.7|68532.1|68517.1|68553.9|68538.9|68530.3|68515.3|450
1717687800000|2024-06-06 15:30:00|68532.2|68517.2|68552.2|68537.2|68555|68540|68520.4|68505.4|487
1717688100000|2024-06-06 15:35:00|68552.1|68537.1|68552.7|68537.7|68558.3|68541.1|68547.9|68532.9|420
1717688400000|2024-06-06 15:40:00|68552.6|68537.6|68549.5|68534.5|68552.9|68537.9|68545.8|68530.8|296
1717688700000|2024-06-06 15:45:00|68549.4|68534.4|68547.6|68532.6|68550.3|68535.3|68543.5|68528.5|375
1717689000000|2024-06-06 15:50:00|68547.7|68532.7|68556.5|68541.5|68559.5|68544.5|68546|68531|416
1717689300000|2024-06-06 15:55:00|68556.4|68541.4|68552|68537|68561.5|68546.5|68545.5|68530.5|479
1717689600000|2024-06-06 16:00:00|68552.2|68537.2|68556.1|68541.1|68560.4|68542.7|68549.4|68533.6|359
1717689900000|2024-06-06 16:05:00|68555.9|68540.9|68553.4|68538.4|68561.7|68544.5|68551.5|68536.5|347
1717690200000|2024-06-06 16:10:00|68553.5|68538.5|68543.7|68528.7|68553.7|68538.7|68543.5|68526.9|345
1717690500000|2024-06-06 16:15:00|68543.9|68528.9|68552.9|68537.9|68556.7|68539.1|68543.6|68528.6|379
1717690800000|2024-06-06 16:20:00|68552.8|68537.8|68544.1|68524.1|68553|68538|68541|68523.9|297
1717691100000|2024-06-06 16:25:00|68544|68524|68520.5|68505.5|68544|68524|68520.5|68504.2|342
1717691400000|2024-06-06 16:30:00|68520.3|68505.3|68540.5|68520.5|68544.2|68528.6|68519.6|68504.6|319
1717691700000|2024-06-06 16:35:00|68540.4|68520.4|68540.8|68520.8|68542.1|68524.8|68533.8|68513.8|333
1717692000000|2024-06-06 16:40:00|68540.7|68520.7|68562.6|68542.6|68562.7|68542.7|68537.9|68517.9|282
1717692300000|2024-06-06 16:45:00|68562.5|68542.5|68563.9|68543.9|68566|68546|68557.8|68537.8|275
1717692600000|2024-06-06 16:50:00|68564|68544|68565.2|68545.2|68571.9|68551.9|68562.9|68542.9|340
1717692900000|2024-06-06 16:55:00|68565.1|68545.1|68562.6|68542.6|68573.3|68553.3|68560.4|68540.4|325
1717693200000|2024-06-06 17:00:00|68562.7|68542.7|68556.9|68536.9|68564.5|68544.5|68556.6|68536.6|301
1717693500000|2024-06-06 17:05:00|68556.8|68536.8|68564.6|68544.6|68566.8|68546.8|68554.2|68536.4|272
1717693800000|2024-06-06 17:10:00|68564.7|68544.7|68562.4|68542.4|68567.1|68547.1|68559.2|68539.2|250
1717694100000|2024-06-06 17:15:00|68562.3|68542.3|68561.9|68541.9|68562.3|68542.3|68555.9|68535.9|248
1717694400000|2024-06-06 17:20:00|68561.8|68541.8|68552.5|68532.5|68570.3|68550.3|68552.5|68532.5|305
1717694700000|2024-06-06 17:25:00|68552.6|68532.6|68543.3|68523.3|68552.6|68533.8|68537.2|68517.2|285
1717695000000|2024-06-06 17:30:00|68543.4|68523.4|68527.9|68507.9|68543.5|68523.5|68526.6|68507.1|312
1717695300000|2024-06-06 17:35:00|68528|68508|68514.5|68494.5|68530.2|68510.2|68511|68491|222
1717695600000|2024-06-06 17:40:00|68514.6|68494.6|68511.2|68491.2|68520.5|68500.5|68511.2|68491.2|291
1717695900000|2024-06-06 17:45:00|68510.8|68490.8|68496.1|68476.1|68510.9|68490.9|68492.5|68473|286
1717696200000|2024-06-06 17:50:00|68496.2|68476.2|68491.8|68471.8|68496.2|68476.2|68488.8|68468.8|269
1717696500000|2024-06-06 17:55:00|68491.6|68471.6|68498.3|68478.3|68501.9|68484.2|68491.3|68471.3|253
1717696800000|2024-06-06 18:00:00|68498.4|68478.4|68512.1|68492.1|68513|68493|68495.5|68475.5|261
1717697100000|2024-06-06 18:05:00|68513.5|68493.5|68529.2|68509.2|68530.7|68510.7|68513.5|68493.5|386
1717697400000|2024-06-06 18:10:00|68529.4|68509.4|68526.3|68511.3|68532.5|68512.5|68523.3|68507.2|312
1717697700000|2024-06-06 18:15:00|68526.5|68511.5|68522.3|68507.3|68533.7|68518.7|68521.8|68506.8|271
1717698000000|2024-06-06 18:20:00|68522.4|68507.4|68526.8|68506.8|68527.1|68510.7|68520.4|68503|269
1717698300000|2024-06-06 18:25:00|68527.1|68507.1|68519.5|68504.5|68529.2|68510.2|68518.9|68503.9|309
1717698600000|2024-06-06 18:30:00|68519.6|68504.6|68510.8|68490.8|68525.1|68510.1|68509.9|68489.9|319
1717698900000|2024-06-06 18:35:00|68510.9|68490.9|68511.4|68496.4|68517.5|68502.5|68508.5|68490.4|349
1717699200000|2024-06-06 18:40:00|68511.5|68496.5|68504.2|68484.2|68511.5|68496.5|68500.7|68480.7|325
1717699500000|2024-06-06 18:45:00|68504.1|68484.1|68494.5|68479.5|68504.1|68484.1|68493.7|68474.6|250
1717699800000|2024-06-06 18:50:00|68494.4|68479.4|68486.2|68471.2|68494.5|68479.5|68483.8|68466.4|321
1717700100000|2024-06-06 18:55:00|68486.1|68471.1|68493.2|68473.2|68493.2|68474.1|68485|68465|270
1717700400000|2024-06-06 19:00:00|68493|68473|68495.9|68480.9|68497.2|68481.4|68489.7|68469.7|323
1717700700000|2024-06-06 19:05:00|68495.8|68480.8|68484.1|68469.1|68496|68481|68483.2|68468.2|340
1717701000000|2024-06-06 19:10:00|68484.2|68469.2|68487.7|68472.7|68487.7|68472.7|68482.8|68467.8|279
1717701300000|2024-06-06 19:15:00|68487.4|68472.4|68486.1|68471.1|68489.4|68474.4|68482.9|68467.9|275
1717701600000|2024-06-06 19:20:00|68486.2|68471.2|68489.8|68469.8|68491.5|68472.2|68482.9|68465.7|255
1717701900000|2024-06-06 19:25:00|68490|68470|68495.7|68475.7|68498.8|68478.8|68489.1|68469.1|419
1717702200000|2024-06-06 19:30:00|68495.8|68475.8|68504.3|68484.3|68505.4|68485.4|68495.8|68475.8|344
1717702500000|2024-06-06 19:35:00|68504.4|68484.4|68513.8|68493.8|68515.6|68495.6|68503.7|68483.7|349
1717702800000|2024-06-06 19:40:00|68515.9|68495.9|68518.8|68498.8|68521.6|68501.6|68510.5|68490.5|401
1717703100000|2024-06-06 19:45:00|68519|68499|68515.4|68495.4|68519.8|68499.8|68512.7|68492.7|297
1717703400000|2024-06-06 19:50:00|68515.5|68495.5|68515.3|68495.3|68522.1|68502.1|68513.7|68493.7|385
1717703700000|2024-06-06 19:55:00|68515.4|68495.4|68516.4|68496.4|68521.8|68501.8|68514.4|68494.4|360
1717704000000|2024-06-06 20:00:00|68516.5|68496.5|68505.6|68485.6|68520.8|68500.8|68505.1|68485.1|326
1717704300000|2024-06-06 20:05:00|68505.3|68485.3|68504.7|68484.7|68505.3|68485.3|68499.7|68479.7|196
1717704600000|2024-06-06 20:10:00|68504.8|68484.8|68494.8|68474.8|68505.7|68485.7|68491.6|68471.6|168
1717704900000|2024-06-06 20:15:00|68494.7|68474.7|68493.4|68473.4|68496.2|68478|68492.8|68473|162
1717705200000|2024-06-06 20:20:00|68493.1|68473.1|68495.6|68475.6|68495.6|68475.6|68490|68471|179
1717705500000|2024-06-06 20:25:00|68495.5|68475.5|68502.6|68482.6|68503.2|68483.2|68492.1|68472.1|226
1717705800000|2024-06-06 20:30:00|68502.7|68482.7|68510.7|68490.7|68511.2|68491.2|68502.7|68482.7|205
1717706100000|2024-06-06 20:35:00|68510.8|68490.8|68510.9|68490.9|68515.2|68495.2|68508.4|68488.4|162
1717706400000|2024-06-06 20:40:00|68510.7|68490.7|68517|68497|68517.6|68497.6|68510.7|68490.7|205
1717706700000|2024-06-06 20:45:00|68516.9|68496.9|68516.7|68496.7|68518.6|68498.6|68515.3|68495.3|210
1717707000000|2024-06-06 20:50:00|68516.3|68496.3|68516|68496|68516.3|68496.3|68513.3|68493.3|202
1717707300000|2024-06-06 20:55:00|68516.1|68496.1|68521.6|68487.7|68522.7|68498.8|68513.5|68487.7|271
1717707600000|2024-06-06 21:00:00|68527.1|68480|68518.1|68465.1|68527.8|68488.7|68515.6|68465.1|16
1717707900000|2024-06-06 21:05:00|68517.9|68467.6|68506.7|68468.7|68517.9|68479.1|68503.5|68466.8|118
1717708200000|2024-06-06 21:10:00|68506.8|68468.6|68507|68470|68507.6|68471|68505|68467.4|81
1717708500000|2024-06-06 21:15:00|68507.2|68469.9|68505.7|68470|68507.3|68471.6|68504.4|68469|151
1717708800000|2024-06-06 21:20:00|68506|68470.4|68507.3|68475.2|68507.6|68476.9|68503.4|68469.3|117
1717709100000|2024-06-06 21:25:00|68507.5|68475.4|68507.3|68473.9|68514|68477.7|68507|68472.5|80
1717709400000|2024-06-06 21:30:00|68507.4|68473.8|68509.3|68476.8|68512.1|68478.9|68504.1|68473.7|131
1717709700000|2024-06-06 21:35:00|68508.9|68476.5|68507.3|68477.3|68512.7|68479.7|68503.8|68475.6|140
1717710000000|2024-06-06 21:40:00|68507.8|68477.9|68512.3|68480.1|68512.9|68481|68503|68476.2|238
1717710300000|2024-06-06 21:45:00|68517.2|68480.8|68509.9|68485.1|68517.6|68487.2|68509.8|68478.8|183
1717710600000|2024-06-06 21:50:00|68510|68485.2|68509|68486.2|68512.1|68487.9|68508.2|68484.8|78
1717710900000|2024-06-06 21:55:00|68508.9|68485.5|68522|68487.8|68522.3|68488.8|68507.2|68478.9|124
1717711200000|2024-06-06 22:00:00|68520.2|68483.9|68494.8|68474.8|68520.2|68484.8|68491.5|68470.7|252
1717711500000|2024-06-06 22:05:00|68494.7|68474.7|68499.8|68479.8|68501|68481|68493.6|68473.5|129
1717711800000|2024-06-06 22:10:00|68499.9|68479.9|68501.2|68481.2|68501.8|68481.8|68496.6|68476.6|131
1717712100000|2024-06-06 22:15:00|68501.1|68481.1|68498.6|68478.6|68501.3|68481.3|68497.2|68477.2|104
1717712400000|2024-06-06 22:20:00|68498.5|68478.5|68499.3|68479.3|68499.6|68479.6|68497.1|68477.1|88
1717712700000|2024-06-06 22:25:00|68499.9|68479.9|68497.1|68477.1|68500.1|68480.1|68493.8|68477|91
1717713000000|2024-06-06 22:30:00|68497|68477|68497.2|68477.2|68497.7|68478.7|68493.2|68476.5|123
1717713300000|2024-06-06 22:35:00|68497.1|68477.1|68497.1|68477.1|68497.3|68479.1|68493.5|68476.2|134
1717713600000|2024-06-06 22:40:00|68497.2|68477.2|68499.5|68479.5|68500.1|68481.5|68493.4|68476.5|123
1717713900000|2024-06-06 22:45:00|68499.8|68479.8|68499.7|68479.7|68500.2|68480.2|68498.8|68478.8|70
1717714200000|2024-06-06 22:50:00|68499.8|68479.8|68500.4|68480.4|68501.2|68481.3|68496.3|68477.6|132
1717714500000|2024-06-06 22:55:00|68500.5|68480.5|68500.1|68480.1|68501|68483.1|68497.5|68479.5|108
1717714800000|2024-06-06 23:00:00|68499.7|68479.7|68497|68477|68500.6|68480.6|68496.1|68476.1|127
1717715100000|2024-06-06 23:05:00|68497.1|68477.1|68496.3|68476.3|68497.5|68477.5|68495.2|68475.2|156
1717715400000|2024-06-06 23:10:00|68496.4|68476.4|68497|68477|68501.2|68481.2|68494.2|68476.1|150
1717715700000|2024-06-06 23:15:00|68496.9|68476.9|68498.3|68478.3|68500.5|68480.5|68494.4|68476.4|142
1717716000000|2024-06-06 23:20:00|68498.4|68478.4|68496.9|68476.9|68500.9|68480.9|68494.8|68474.8|144
1717716300000|2024-06-06 23:25:00|68497|68477|68498.8|68478.8|68498.8|68478.8|68495.9|68475.9|121
1717716600000|2024-06-06 23:30:00|68498.6|68478.6|68499.8|68479.8|68500.9|68480.9|68498.4|68478.4|146
1717716900000|2024-06-06 23:35:00|68499.6|68479.6|68505.9|68485.9|68506.8|68486.8|68499.5|68479.5|158
1717717200000|2024-06-06 23:40:00|68506|68486|68502.2|68482.2|68507.1|68487.1|68500.6|68480.6|199
1717717500000|2024-06-06 23:45:00|68502.1|68482.1|68500.1|68480.1|68503.1|68483.1|68499.5|68479.5|175
1717717800000|2024-06-06 23:50:00|68500.2|68480.2|68497.9|68477.9|68500.4|68480.4|68495.5|68475.5|283
1717718100000|2024-06-06 23:55:00|68497.4|68477.4|68501.7|68481.7|68505.8|68485.8|68496.5|68476.5|250
1717718400000|2024-06-07 00:00:00|68501.6|68481.6|68508.5|68488.5|68516.7|68496.7|68501.6|68481.6|311
1717718700000|2024-06-07 00:05:00|68508.4|68488.4|68515|68495|68515.7|68495.7|68506.5|68486.5|241
1717719000000|2024-06-07 00:10:00|68514.9|68494.9|68518.9|68498.9|68518.9|68498.9|68512.4|68492.4|235
1717719300000|2024-06-07 00:15:00|68518.8|68498.8|68512.4|68492.4|68518.9|68498.9|68509.4|68489.4|285
1717719600000|2024-06-07 00:20:00|68512.5|68492.5|68506.9|68486.9|68512.6|68492.6|68506.6|68486.6|203
1717719900000|2024-06-07 00:25:00|68507.1|68487.1|68525.3|68505.3|68526.6|68506.6|68507.1|68487.1|287
1717720200000|2024-06-07 00:30:00|68525.4|68505.4|68527.9|68507.9|68528.8|68508.8|68525.4|68505.4|195
1717720500000|2024-06-07 00:35:00|68527.8|68507.8|68528.7|68508.7|68531.8|68511.8|68527.7|68507.7|184
1717720800000|2024-06-07 00:40:00|68528.8|68508.8|68521.3|68501.3|68531.1|68511.1|68518.3|68498.3|238
1717721100000|2024-06-07 00:45:00|68521|68501|68511.6|68491.6|68521|68501|68504.7|68484.7|289
1717721400000|2024-06-07 00:50:00|68511.7|68491.7|68498.9|68478.9|68511.9|68491.9|68498.1|68478.1|308
1717721700000|2024-06-07 00:55:00|68500.3|68480.3|68517.1|68497.1|68519.5|68499.5|68495.9|68475.9|288
1717722000000|2024-06-07 01:00:00|68517|68497|68517.1|68497.1|68520.1|68500.1|68507.9|68487.9|343
1717722300000|2024-06-07 01:05:00|68517|68497|68521.7|68501.7|68523.8|68503.8|68516.1|68496.1|294
1717722600000|2024-06-07 01:10:00|68521.6|68501.6|68523.2|68503.2|68530|68510|68518.9|68498.9|304
1717722900000|2024-06-07 01:15:00|68523.1|68503.1|68514.2|68494.2|68525.1|68505.1|68513.7|68493.7|315
1717723200000|2024-06-07 01:20:00|68514.3|68494.3|68515.7|68495.7|68515.9|68495.9|68510.7|68490.7|286
1717723500000|2024-06-07 01:25:00|68515.6|68495.6|68525.1|68505.1|68529.1|68509.1|68515.3|68495.3|274
1717723800000|2024-06-07 01:30:00|68525.3|68505.3|68516.4|68496.4|68529|68509|68515.8|68495.8|309
1717724100000|2024-06-07 01:35:00|68516.7|68496.7|68512.2|68492.2|68519.7|68499.7|68512|68492|303
1717724400000|2024-06-07 01:40:00|68512.3|68492.3|68495.9|68475.9|68512.3|68492.3|68495.9|68475.9|283
1717724700000|2024-06-07 01:45:00|68495.8|68475.8|68491.8|68471.8|68495.8|68475.8|68485.9|68465.9|247
1717725000000|2024-06-07 01:50:00|68491.7|68471.7|68477.6|68457.6|68491.8|68471.8|68475.9|68457.1|250
1717725300000|2024-06-07 01:55:00|68477.7|68457.7|68477.3|68457.3|68482.4|68462.4|68475.8|68455.8|295
1717725600000|2024-06-07 02:00:00|68477.1|68457.1|68479.5|68459.5|68483.5|68463.5|68477|68457|288
1717725900000|2024-06-07 02:05:00|68479.6|68459.6|68479.8|68459.8|68483.2|68463.2|68479.3|68459.3|265
1717726200000|2024-06-07 02:10:00|68479.9|68459.9|68482.9|68462.9|68483.5|68463.5|68474.6|68456.8|262
1717726500000|2024-06-07 02:15:00|68482.8|68462.8|68486|68466|68486.4|68466.4|68480.1|68461.7|266
1717726800000|2024-06-07 02:20:00|68485.9|68465.9|68480|68460|68486.5|68466.5|68478.5|68458.5|250
1717727100000|2024-06-07 02:25:00|68480.1|68460.1|68476.2|68456.2|68482.5|68462.5|68473.9|68453.9|243
1717727400000|2024-06-07 02:30:00|68475.9|68455.9|68477.2|68457.2|68478.4|68458.4|68471.6|68453.6|250
1717727700000|2024-06-07 02:35:00|68477.5|68457.5|68476.9|68456.9|68479.3|68460|68474|68455.8|219
1717728000000|2024-06-07 02:40:00|68476.8|68456.8|68465.3|68445.3|68478.9|68460|68462.9|68445.3|215
1717728300000|2024-06-07 02:45:00|68465.4|68445.4|68467.1|68447.1|68468.2|68449.3|68463.3|68445.4|231
1717728600000|2024-06-07 02:50:00|68467|68447|68467.8|68447.8|68468.8|68448.8|68462.8|68445.4|204
1717728900000|2024-06-07 02:55:00|68467.9|68447.9|68470.8|68450.8|68474.4|68454.4|68467.7|68447.7|235
1717729200000|2024-06-07 03:00:00|68470.9|68450.9|68467.6|68447.6|68471.8|68451.8|68466.6|68446.6|261
1717729500000|2024-06-07 03:05:00|68467.7|68447.7|68474.2|68454.2|68474.5|68454.5|68462.9|68444.8|246
1717729800000|2024-06-07 03:10:00|68474.3|68454.3|68473.7|68453.7|68477.5|68457.5|68473.3|68453.3|251
1717730100000|2024-06-07 03:15:00|68473.6|68453.6|68473.4|68453.4|68474.6|68455.6|68470.5|68452.2|274
1717730400000|2024-06-07 03:20:00|68473.5|68453.5|68470.5|68450.5|68475.7|68455.7|68469.7|68449.7|199
1717730700000|2024-06-07 03:25:00|68470.6|68450.6|68476.8|68456.8|68477.1|68459.2|68470.3|68450.3|226
1717731000000|2024-06-07 03:30:00|68476.6|68456.6|68473.6|68453.6|68477.4|68459|68473.6|68453.6|252
1717731300000|2024-06-07 03:35:00|68473.9|68453.9|68469|68449|68474.4|68454.4|68465.5|68447|217
1717731600000|2024-06-07 03:40:00|68469.1|68449.1|68473.6|68453.6|68475|68455|68467.2|68447.2|246
1717731900000|2024-06-07 03:45:00|68473.7|68453.7|68478.3|68458.3|68480.6|68460.7|68473.5|68453.6|215
1717732200000|2024-06-07 03:50:00|68478.5|68458.5|68482.3|68462.3|68482.8|68465.6|68477.5|68457.5|220
1717732500000|2024-06-07 03:55:00|68482.2|68462.2|68485.3|68465.3|68491.1|68471.9|68482.2|68462.2|215
1717732800000|2024-06-07 04:00:00|68485.5|68465.5|68488.7|68468.7|68491.2|68471.2|68485.4|68465.4|200
1717733100000|2024-06-07 04:05:00|68488.6|68468.6|68486.6|68466.6|68488.7|68469.3|68483|68465.5|206
1717733400000|2024-06-07 04:10:00|68486.7|68466.7|68484.1|68464.1|68487.9|68469.7|68481.3|68463.8|240
1717733700000|2024-06-07 04:15:00|68484.3|68464.3|68480.2|68460.2|68484.5|68466.9|68479|68459|228
1717734000000|2024-06-07 04:20:00|68480|68460|68475|68455|68481.8|68464.1|68474.9|68454.9|250
1717734300000|2024-06-07 04:25:00|68475.4|68455.4|68475.2|68455.2|68475.4|68455.4|68470.2|68451.9|205
1717734600000|2024-06-07 04:30:00|68474.8|68454.8|68477.6|68457.6|68478.3|68458.3|68472.2|68452.2|225
1717734900000|2024-06-07 04:35:00|68477.5|68457.5|68475|68455|68478.2|68459.1|68473.1|68453.1|225
1717735200000|2024-06-07 04:40:00|68475.1|68455.1|68481.6|68461.6|68481.6|68461.6|68470|68452.1|200
1717735500000|2024-06-07 04:45:00|68481.5|68461.5|68490.2|68470.2|68491.4|68471.4|68478.8|68458.8|249
1717735800000|2024-06-07 04:50:00|68490.3|68470.3|68487.4|68467.4|68491.3|68472.2|68485.6|68465.8|208
1717736100000|2024-06-07 04:55:00|68487.5|68467.5|68479.1|68464.1|68487.5|68467.9|68479|68459.5|200
1717736400000|2024-06-07 05:00:00|68481.1|68461.1|68482.4|68462.4|68485.6|68467.8|68479.6|68460.8|247
1717736700000|2024-06-07 05:05:00|68482.5|68462.5|68487.9|68467.9|68488.6|68468.6|68479.9|68461.8|227
1717737000000|2024-06-07 05:10:00|68488.1|68468.1|68496.6|68476.6|68497.4|68477.4|68487|68467.6|239
1717737300000|2024-06-07 05:15:00|68496.7|68476.7|68497.8|68477.8|68498.3|68478.3|68494|68474|214
1717737600000|2024-06-07 05:20:00|68497.7|68477.7|68498.1|68478.1|68503|68483|68494.6|68474.6|246
1717737900000|2024-06-07 05:25:00|68498.2|68478.2|68502.7|68482.7|68503.6|68483.6|68490.8|68473.6|255
1717738200000|2024-06-07 05:30:00|68502.8|68482.8|68508.6|68488.6|68509.2|68489.2|68502.5|68482.5|248
1717738500000|2024-06-07 05:35:00|68508.5|68488.5|68509.3|68489.3|68509.4|68489.4|68502.5|68482.5|292
1717738800000|2024-06-07 05:40:00|68509.4|68489.4|68507.6|68487.6|68511.8|68491.8|68504.4|68484.4|278
1717739100000|2024-06-07 05:45:00|68507.5|68487.5|68510.9|68490.9|68512.4|68493.8|68505.3|68487.5|249
1717739400000|2024-06-07 05:50:00|68511|68491|68516.2|68496.2|68519.9|68499.9|68508|68488|310
1717739700000|2024-06-07 05:55:00|68515.3|68495.3|68509.2|68489.2|68515.3|68495.3|68503.9|68483.9|325
1717740000000|2024-06-07 06:00:00|68507.6|68487.6|68514.3|68494.3|68521.4|68501.4|68507.6|68487.6|383
1717740300000|2024-06-07 06:05:00|68514.4|68494.4|68523.7|68503.7|68524|68504|68508.5|68488.5|395
1717740600000|2024-06-07 06:10:00|68523.5|68503.5|68517.4|68502.4|68526.2|68508.9|68517.1|68499.9|362
1717740900000|2024-06-07 06:15:00|68517.5|68502.5|68519.1|68504.1|68525.5|68508.9|68512.4|68497.4|407
1717741200000|2024-06-07 06:20:00|68519.2|68504.2|68515.8|68500.8|68521.1|68504.3|68512.3|68495.2|342
1717741500000|2024-06-07 06:25:00|68515.7|68500.7|68502.5|68487.5|68521.9|68506.9|68502.3|68487.3|402
1717741800000|2024-06-07 06:30:00|68502.4|68487.4|68508.8|68493.8|68512.5|68497.5|68498.1|68483.1|412
1717742100000|2024-06-07 06:35:00|68508.7|68493.7|68509|68494|68515|68500|68506.3|68491.3|366
1717742400000|2024-06-07 06:40:00|68509.1|68494.1|68514.8|68494.8|68516.4|68501.4|68504.7|68489.7|393
1717742700000|2024-06-07 06:45:00|68514.4|68494.4|68506.4|68491.4|68516.5|68501.5|68506.4|68491.4|391
1717743000000|2024-06-07 06:50:00|68506.7|68491.7|68480.3|68465.3|68508.6|68493.6|68477.9|68462.9|406
1717743300000|2024-06-07 06:55:00|68480.2|68465.2|68496.2|68481.2|68502|68487|68470|68455|448
1717743600000|2024-06-07 07:00:00|68496.9|68481.9|68487.1|68472.1|68499.3|68484.3|68483|68468|573
1717743900000|2024-06-07 07:05:00|68487|68472|68477.8|68462.8|68493.8|68478.8|68474.1|68459.1|395
1717744200000|2024-06-07 07:10:00|68477.9|68462.9|68458|68443|68477.9|68462.9|68458|68443|415
1717744500000|2024-06-07 07:15:00|68457.9|68442.9|68478.6|68463.6|68478.6|68463.6|68457.9|68442.9|446
1717744800000|2024-06-07 07:20:00|68478.7|68463.7|68479.7|68464.7|68488.8|68472.4|68475.1|68460.1|499
1717745100000|2024-06-07 07:25:00|68479|68464|68493.8|68478.8|68500.6|68485.6|68478.4|68463.4|468
1717745400000|2024-06-07 07:30:00|68493.7|68478.7|68500.9|68485.9|68510.4|68495.4|68493.2|68478.2|508
1717745700000|2024-06-07 07:35:00|68500.8|68485.8|68495.5|68480.5|68513.5|68498.5|68492.7|68477.7|465
1717746000000|2024-06-07 07:40:00|68495.6|68480.6|68480.4|68465.4|68499.1|68484.1|68476.4|68461.4|443
1717746300000|2024-06-07 07:45:00|68480.5|68465.5|68487.1|68472.1|68490.7|68475.7|68476.3|68461.3|476
1717746600000|2024-06-07 07:50:00|68487.3|68472.3|68478.7|68463.7|68490.3|68475.3|68476.7|68458.9|485
1717746900000|2024-06-07 07:55:00|68478.8|68463.8|68499.9|68484.9|68504.1|68489.1|68476.5|68461.5|555
1717747200000|2024-06-07 08:00:00|68499.8|68484.8|68518.9|68498.9|68526.4|68511.4|68498.5|68480.9|653
1717747500000|2024-06-07 08:05:00|68518.8|68498.8|68505.7|68485.7|68522.7|68507.7|68500.7|68485.7|590
1717747800000|2024-06-07 08:10:00|68506.3|68486.3|68512.7|68497.7|68518.1|68503.1|68501.4|68486.3|462
1717748100000|2024-06-07 08:15:00|68512.8|68497.8|68530.6|68515.6|68536.4|68518.9|68508.6|68493.6|497
1717748400000|2024-06-07 08:20:00|68531.9|68516.9|68533.9|68518.9|68543.1|68528.1|68530.4|68515.4|490
1717748700000|2024-06-07 08:25:00|68534|68519|68518.6|68503.6|68534.5|68519.5|68515.9|68500.9|499
1717749000000|2024-06-07 08:30:00|68518.1|68503.1|68523.2|68508.2|68531.9|68513.6|68515.7|68498.7|466
1717749300000|2024-06-07 08:35:00|68523.1|68508.1|68536.6|68521.6|68540.9|68523.1|68515.8|68498.9|418
1717749600000|2024-06-07 08:40:00|68536.5|68521.5|68549.8|68529.8|68549.8|68530.9|68536.3|68517.5|442
1717749900000|2024-06-07 08:45:00|68549.9|68529.9|68547.8|68532.8|68559.3|68544.3|68546.6|68526.6|455
1717750200000|2024-06-07 08:50:00|68547.1|68532.1|68535.6|68515.6|68550.5|68535.5|68534.1|68514.9|453
1717750500000|2024-06-07 08:55:00|68535.7|68515.7|68524.9|68504.9|68535.7|68517.5|68524.6|68504.6|322
1717750800000|2024-06-07 09:00:00|68525|68505|68506.4|68491.4|68529.1|68514.1|68499.5|68481.1|502
1717751100000|2024-06-07 09:05:00|68506.3|68491.3|68501.9|68486.9|68508.1|68493.1|68481.9|68466.9|538
1717751400000|2024-06-07 09:10:00|68501.8|68486.8|68516.4|68501.4|68528.8|68510.8|68499.9|68483.2|447
1717751700000|2024-06-07 09:15:00|68516.5|68501.5|68528.4|68508.4|68531.6|68511.6|68511.2|68496.2|411
1717752000000|2024-06-07 09:20:00|68528|68508|68517.5|68497.5|68531.7|68511.7|68514.2|68494.2|457
1717752300000|2024-06-07 09:25:00|68518.3|68498.3|68495.9|68480.9|68521.1|68505.2|68495.2|68480.2|428
1717752600000|2024-06-07 09:30:00|68496.5|68481.5|68495.7|68475.7|68500.3|68485.3|68491.1|68475.2|444
1717752900000|2024-06-07 09:35:00|68495.5|68475.5|68489.1|68474.1|68496.2|68480.7|68488.9|68473.9|443
1717753200000|2024-06-07 09:40:00|68489.2|68474.2|68499|68484|68500.2|68485.2|68488.9|68473.9|331
1717753500000|2024-06-07 09:45:00|68498.6|68483.6|68485.8|68470.8|68498.8|68483.8|68479.9|68464.9|375
1717753800000|2024-06-07 09:50:00|68485.6|68470.6|68491.7|68476.7|68492|68477|68479.1|68464.1|398
1717754100000|2024-06-07 09:55:00|68491.8|68476.8|68508.8|68488.8|68515.9|68500|68489.5|68474.5|494
1717754400000|2024-06-07 10:00:00|68509|68489|68510.9|68490.9|68513.3|68493.3|68498|68480.7|487
1717754700000|2024-06-07 10:05:00|68510.7|68490.7|68506.3|68486.3|68518.1|68498.1|68506.3|68486.3|395
1717755000000|2024-06-07 10:10:00|68506|68486|68504.9|68489.9|68514.4|68499.4|68502.1|68484.7|367
1717755300000|2024-06-07 10:15:00|68504.6|68489.6|68509.8|68494.8|68520.1|68500.1|68503.7|68488.7|371
1717755600000|2024-06-07 10:20:00|68509.9|68494.9|68504.5|68489.5|68517.2|68502.2|68501.8|68486.8|387
1717755900000|2024-06-07 10:25:00|68504.6|68489.6|68505.8|68490.8|68507.7|68492.7|68501.1|68486.1|407
1717756200000|2024-06-07 10:30:00|68505.9|68490.9|68499|68479|68509.1|68494.1|68494.2|68475.5|367
1717756500000|2024-06-07 10:35:00|68498.9|68478.9|68504.8|68489.8|68506.5|68491.5|68498.1|68478.1|347
1717756800000|2024-06-07 10:40:00|68504.6|68489.6|68504.7|68489.7|68509.2|68494.2|68501.4|68486.4|279
1717757100000|2024-06-07 10:45:00|68505.3|68490.3|68511.7|68496.7|68511.7|68496.7|68504.5|68489.5|332
1717757400000|2024-06-07 10:50:00|68511.6|68496.6|68516.6|68496.6|68517|68499.2|68505.3|68490.3|371
1717757700000|2024-06-07 10:55:00|68517.1|68497.1|68529|68514|68533.4|68514.1|68509.6|68492.8|392
1717758000000|2024-06-07 11:00:00|68530.9|68515.9|68524.5|68509.5|68537.7|68522.7|68523.6|68508.6|388
1717758300000|2024-06-07 11:05:00|68524.4|68509.4|68507.4|68492.4|68524.5|68509.5|68506.4|68491.4|385
1717758600000|2024-06-07 11:10:00|68507.3|68492.3|68518.5|68503.5|68518.5|68503.5|68506.1|68491.1|356
1717758900000|2024-06-07 11:15:00|68519.2|68504.2|68516.3|68501.3|68524.7|68509.7|68515.9|68500.9|383
1717759200000|2024-06-07 11:20:00|68516.2|68501.2|68510|68495|68519.8|68504.8|68504.5|68489.5|402
1717759500000|2024-06-07 11:25:00|68509.9|68494.9|68502.2|68487.2|68513|68498|68500.1|68485.1|384
1717759800000|2024-06-07 11:30:00|68502.4|68487.4|68484|68469|68505.6|68490.6|68483.6|68468.6|424
1717760100000|2024-06-07 11:35:00|68484.1|68469.1|68480.7|68465.7|68490.7|68475.7|68479.3|68464.3|296
1717760400000|2024-06-07 11:40:00|68480.6|68465.6|68479.7|68464.7|68486.8|68471.8|68477.8|68462.8|415
1717760700000|2024-06-07 11:45:00|68479.5|68464.5|68461.5|68446.5|68480.5|68465.5|68459.3|68444.3|500
1717761000000|2024-06-07 11:50:00|68461.4|68446.4|68463.2|68448.2|68465.5|68450.5|68457.7|68442.7|458
1717761300000|2024-06-07 11:55:00|68463.1|68448.1|68467.3|68452.3|68471.9|68456.9|68445.4|68430.4|500
1717761600000|2024-06-07 12:00:00|68466.8|68451.8|68470.5|68455.5|68475.1|68460.1|68460.5|68445.5|544
1717761900000|2024-06-07 12:05:00|68470.6|68455.6|68474.4|68459.4|68477.5|68462.5|68465.6|68450.6|480
1717762200000|2024-06-07 12:10:00|68475.3|68460.3|68492.5|68477.5|68497.7|68480.7|68475.3|68460.3|483
1717762500000|2024-06-07 12:15:00|68497.3|68482.3|68489.5|68474.5|68502.9|68487.7|68480.4|68464.5|529
1717762800000|2024-06-07 12:20:00|68488.7|68473.7|68473.4|68458.4|68492.4|68477.4|68473|68454.2|496
1717763100000|2024-06-07 12:25:00|68473.5|68458.5|68500.9|68442.6|68500.9|68461.8|68466.8|68432.3|571
1717763400000|2024-06-07 12:30:00|68501|68442.7|68832.3|68812.3|68873.4|68853.4|68476.6|68378.4|1123
1717763700000|2024-06-07 12:35:00|68832.5|68812.5|68859.6|68839.6|68909.9|68889.9|68830.6|68810.6|1010
1717764000000|2024-06-07 12:40:00|68860.9|68840.9|68885.4|68865.4|68899.4|68879.4|68845.7|68825.7|953
1717764300000|2024-06-07 12:45:00|68888.6|68868.6|68890.7|68870.7|68940.7|68920.7|68886.4|68866.4|904
1717764600000|2024-06-07 12:50:00|68890.3|68870.3|68880.5|68860.5|68890.3|68870.3|68839.7|68819.7|905
1717764900000|2024-06-07 12:55:00|68882.5|68862.5|68877.8|68862.8|68897.3|68877.3|68859.4|68839.4|872
1717765200000|2024-06-07 13:00:00|68878.2|68863.2|68934.2|68914.2|68955.4|68935.4|68878|68863|876
1717765500000|2024-06-07 13:05:00|68933.8|68913.8|68895.3|68875.3|68947.4|68928.5|68893.6|68873.6|878
1717765800000|2024-06-07 13:10:00|68895.5|68875.5|68921.5|68901.5|68925.1|68905.1|68889.3|68869.3|798
1717766100000|2024-06-07 13:15:00|68920.6|68900.6|68865.2|68845.2|68926.7|68906.7|68864.3|68844.3|736
1717766400000|2024-06-07 13:20:00|68865.4|68845.4|68873.7|68858.7|68907.9|68891.2|68864.5|68844.5|732
1717766700000|2024-06-07 13:25:00|68873.2|68858.2|68896.3|68876.3|68897.8|68877.8|68867.2|68849.4|727
1717767000000|2024-06-07 13:30:00|68896.2|68876.2|68936.4|68921.4|68938.4|68921.4|68896.2|68876.2|757
1717767300000|2024-06-07 13:35:00|68935.7|68920.7|68923|68908|68943|68928|68906.6|68887.2|731
1717767600000|2024-06-07 13:40:00|68923.1|68908.1|68929|68914|68929.9|68914.9|68898.8|68883.8|786
1717767900000|2024-06-07 13:45:00|68928.9|68913.9|68959.8|68944.8|68963.4|68944.9|68922.6|68907.6|661
1717768200000|2024-06-07 13:50:00|68959.7|68944.7|68962|68947|68970.3|68955.3|68946.6|68931.6|666
1717768500000|2024-06-07 13:55:00|68962.1|68947.1|68966.6|68946.6|68975|68959.4|68954.3|68935.6|698
1717768800000|2024-06-07 14:00:00|68966|68946|68969.3|68954.3|68978.7|68963.7|68951.9|68936.1|784
1717769100000|2024-06-07 14:05:00|68969.1|68954.1|68973.1|68958.1|68979|68961.5|68953.2|68934|753
1717769400000|2024-06-07 14:10:00|68973.2|68958.2|68997.8|68982.8|69000.9|68985.9|68972.4|68957.4|731
1717769700000|2024-06-07 14:15:00|68997.7|68982.7|68947.9|68927.9|69007.3|68987.3|68947.9|68927.9|712
1717770000000|2024-06-07 14:20:00|68948|68928|68975.1|68955.1|68977.2|68959.5|68946.6|68928|690
1717770300000|2024-06-07 14:25:00|68975|68955|68972.3|68952.3|68996.6|68976.6|68968.7|68948.7|622
1717770600000|2024-06-07 14:30:00|68971.7|68951.7|68982.9|68967.9|68995.3|68975.3|68969.8|68949.8|622
1717770900000|2024-06-07 14:35:00|68981.7|68966.7|68935.9|68920.9|68981.7|68966.7|68931.7|68911.7|638
1717771200000|2024-06-07 14:40:00|68935.8|68920.8|68946.3|68931.3|68948.8|68933.8|68922.8|68903.5|645
1717771500000|2024-06-07 14:45:00|68945.4|68930.4|69004.1|68989.1|69007|68992|68945.4|68929.2|716
1717771800000|2024-06-07 14:50:00|69005.5|68990.5|69004.1|68989.1|69009.2|68994.2|68988.5|68973.5|708
1717772100000|2024-06-07 14:55:00|69003.9|68988.9|69006.5|68986.5|69017|69002|69003.1|68985.5|688
1717772400000|2024-06-07 15:00:00|69006.6|68986.6|69007.6|68992.6|69016.5|69001.5|69003.4|68986.6|648
1717772700000|2024-06-07 15:05:00|69007.8|68992.8|69021|69006|69034.4|69019.4|69006.5|68991.5|660
1717773000000|2024-06-07 15:10:00|69021.4|69006.4|69006.9|68991.9|69031.1|69016.1|69005.1|68990.1|572
1717773300000|2024-06-07 15:15:00|69007.1|68992.1|69042.3|69027.3|69042.7|69027.7|69003.7|68988.7|483
1717773600000|2024-06-07 15:20:00|69042.5|69027.5|69029|69014|69049.9|69032.2|69027|69012|485
1717773900000|2024-06-07 15:25:00|69029.2|69014.2|69038.9|69018.9|69046.6|69031.6|69027.9|69010|552
1717774200000|2024-06-07 15:30:00|69039.2|69019.2|69027.3|69012.3|69042.1|69023.7|69023.2|69006|602
1717774500000|2024-06-07 15:35:00|69027.4|69012.4|69046.8|69031.8|69053.4|69036.7|69025.8|69010.8|612
1717774800000|2024-06-07 15:40:00|69046.7|69031.7|69048.4|69028.4|69052.3|69037.3|69043.6|69025.4|499
1717775100000|2024-06-07 15:45:00|69047.3|69027.3|69038.3|69023.3|69050.8|69030.8|69023.3|69008.3|450
1717775400000|2024-06-07 15:50:00|69038.2|69023.2|69026.7|69011.7|69042.5|69027.5|69023.9|69008.9|437
1717775700000|2024-06-07 15:55:00|69026.6|69011.6|69037.2|69022.2|69040.4|69025.4|69021.2|69005.7|518
1717776000000|2024-06-07 16:00:00|69034.7|69019.7|69018.3|69003.3|69037.3|69022.3|69016.3|68997.9|464
1717776300000|2024-06-07 16:05:00|69018.2|69003.2|69025.5|69010.5|69030.3|69015.3|69017.8|69002.8|488
1717776600000|2024-06-07 16:10:00|69025.4|69010.4|69039.4|69024.4|69039.4|69024.4|69021.9|69006.9|400
1717776900000|2024-06-07 16:15:00|69039.3|69024.3|69047.2|69032.2|69053.3|69038.3|69038.8|69021.4|411
1717777200000|2024-06-07 16:20:00|69047|69032|69029|69014|69052.9|69037.9|69022.1|69003.4|437
1717777500000|2024-06-07 16:25:00|69028.9|69013.9|69010.2|68995.2|69032.2|69017.2|69009.8|68994.8|452
1717777800000|2024-06-07 16:30:00|69010.1|68995.1|69026.4|69011.4|69028.1|69013.1|69002.9|68987.9|457
1717778100000|2024-06-07 16:35:00|69026.3|69011.3|69032.8|69017.8|69037.1|69022.1|69023.8|69008.8|415
1717778400000|2024-06-07 16:40:00|69032.9|69017.9|69041|69021|69041.4|69024.1|69029|69014|405
1717778700000|2024-06-07 16:45:00|69041.1|69021.1|69060|69040|69060|69040|69039.6|69019.6|383
1717779000000|2024-06-07 16:50:00|69060.2|69040.2|69057.4|69037.4|69061.8|69041.8|69055.9|69035.9|357
1717779300000|2024-06-07 16:55:00|69057.5|69037.5|69051.6|69031.6|69064.3|69044.3|69051.4|69031.4|360
1717779600000|2024-06-07 17:00:00|69052.3|69032.3|69072.4|69057.4|69075.8|69058.6|69051.9|69031.9|376
1717779900000|2024-06-07 17:05:00|69072.3|69057.3|69068.7|69053.7|69073|69058|69059.4|69044.4|338
1717780200000|2024-06-07 17:10:00|69068.6|69053.6|69075.8|69055.8|69075.8|69055.8|69065.3|69048.8|319
1717780500000|2024-06-07 17:15:00|69075.6|69055.6|69073|69058|69080.2|69060.2|69070.9|69052.2|312
1717780800000|2024-06-07 17:20:00|69073.1|69058.1|69068.6|69053.6|69077|69062|69065.7|69050.7|350
1717781100000|2024-06-07 17:25:00|69068.7|69053.7|69072|69057|69076.7|69061.7|69068.6|69053.6|321
1717781400000|2024-06-07 17:30:00|69072.1|69057.1|69076.5|69061.5|69078.5|69063.5|69072.1|69057.1|270
1717781700000|2024-06-07 17:35:00|69076.4|69061.4|69068.6|69053.6|69076.5|69061.5|69068.4|69053.4|313
1717782000000|2024-06-07 17:40:00|69068.5|69053.5|69077.9|69057.9|69078.4|69061.1|69068.3|69053.3|268
1717782300000|2024-06-07 17:45:00|69077.8|69057.8|69072.5|69052.5|69078.3|69058.3|69069|69051.4|286
1717782600000|2024-06-07 17:50:00|69072.4|69052.4|69061.8|69041.8|69072.5|69054.3|69047.4|69027.4|388
1717782900000|2024-06-07 17:55:00|69060.2|69040.2|69052.7|69032.7|69060.3|69040.3|69048.5|69028.5|396
1717783200000|2024-06-07 18:00:00|69053|69033|69065|69045|69067.9|69047.9|69052.6|69032.6|504
1717783500000|2024-06-07 18:05:00|69064.9|69044.9|69071.2|69056.2|69075.5|69060.5|69062.6|69044.9|418
1717783800000|2024-06-07 18:10:00|69071.4|69056.4|69078|69063|69078.1|69063.1|69068.6|69052.3|373
1717784100000|2024-06-07 18:15:00|69077.8|69062.8|69069.6|69049.6|69081.4|69064|69069.1|69049.5|401
1717784400000|2024-06-07 18:20:00|69070.7|69050.7|69063.1|69048.1|69071.1|69051.1|69058|69038|316
1717784700000|2024-06-07 18:25:00|69062.9|69047.9|69057.5|69037.5|69066.7|69047.9|69056.8|69036.8|374
1717785000000|2024-06-07 18:30:00|69058.2|69038.2|69072.1|69052.1|69072.1|69052.1|69058.2|69038.2|382
1717785300000|2024-06-07 18:35:00|69072|69052|69060.2|69040.2|69072.4|69052.4|69059.9|69039.9|315
1717785600000|2024-06-07 18:40:00|69060|69040|69042.8|69022.8|69061.8|69041.8|69042.8|69022.8|325
1717785900000|2024-06-07 18:45:00|69042.9|69022.9|69043|69028|69050.5|69035.5|69040.2|69020.2|317
1717786200000|2024-06-07 18:50:00|69043.1|69028.1|69045.2|69025.2|69047.2|69032.2|69039.1|69021.7|299
1717786500000|2024-06-07 18:55:00|69045.3|69025.3|69046.1|69031.1|69049.3|69034.3|69045.1|69025.1|273
1717786800000|2024-06-07 19:00:00|69046.2|69031.2|69041.9|69021.9|69051.1|69033.5|69038.4|69018.4|327
1717787100000|2024-06-07 19:05:00|69042|69022|69051.2|69031.2|69051.7|69031.7|69038.8|69018.8|378
1717787400000|2024-06-07 19:10:00|69051.3|69031.3|69065.9|69045.9|69072.5|69052.5|69048.1|69028.1|440
1717787700000|2024-06-07 19:15:00|69065.8|69045.8|69065.9|69045.9|69069|69049|69053|69033|449
1717788000000|2024-06-07 19:20:00|69067.5|69047.5|69076.6|69056.6|69076.6|69056.6|69063.8|69043.8|471
1717788300000|2024-06-07 19:25:00|69077|69057|69079.6|69064.6|69083|69065.5|69075.7|69055.7|340
1717788600000|2024-06-07 19:30:00|69079.7|69064.7|69074.7|69054.7|69080.2|69065.2|69068.6|69050.8|346
1717788900000|2024-06-07 19:35:00|69074.8|69054.8|69069.4|69054.4|69080.1|69060.1|69069.4|69051.1|392
1717789200000|2024-06-07 19:40:00|69067.2|69052.2|69072.7|69057.7|69075|69060|69065.5|69045.5|396
1717789500000|2024-06-07 19:45:00|69072.5|69057.5|69074.8|69054.8|69077.9|69057.9|69068.3|69050.4|417
1717789800000|2024-06-07 19:50:00|69077.8|69057.8|69072.2|69052.2|69078.4|69058.4|69069.1|69049.1|439
1717790100000|2024-06-07 19:55:00|69072.6|69052.6|69087.3|69067.3|69087.3|69067.3|69071|69051|469
1717790400000|2024-06-07 20:00:00|69087.5|69067.5|69080.9|69060.9|69089|69069|69078.3|69059.6|299
1717790700000|2024-06-07 20:05:00|69081.1|69061.1|69066.9|69046.9|69081.1|69061.1|69063.9|69045.1|269
1717791000000|2024-06-07 20:10:00|69066.8|69046.8|69073.1|69053.1|69073.6|69053.6|69064.9|69046|172
1717791300000|2024-06-07 20:15:00|69073.2|69053.2|69073.9|69053.9|69078|69058.5|69073.2|69053.2|208
1717791600000|2024-06-07 20:20:00|69074.3|69054.3|69069.1|69049.1|69074.5|69054.5|69067.4|69047.4|197
1717791900000|2024-06-07 20:25:00|69069.4|69049.4|69064.5|69044.5|69070.9|69050.9|69062.6|69042.6|242
1717792200000|2024-06-07 20:30:00|69064.7|69044.7|69075.5|69055.5|69079.5|69059.5|69064.7|69044.7|307
1717792500000|2024-06-07 20:35:00|69075.6|69055.6|69081.8|69061.8|69081.9|69061.9|69073.3|69053.3|253
1717792800000|2024-06-07 20:40:00|69081.6|69061.6|69081.7|69061.7|69084.5|69064.5|69076.5|69056.5|425
1717793100000|2024-06-07 20:45:00|69081.5|69061.5|69075|69055|69084.6|69064.6|69070.7|69050.7|483
1717793400000|2024-06-07 20:50:00|69074.9|69054.9|69069.6|69049.6|69079|69059|69069.3|69049.3|256
1717793700000|2024-06-07 20:55:00|69069|69049|69068.7|69048.7|69072.8|69052.8|69065.2|69045.2|219
1717963200000|2024-06-09 20:00:00|69169.5|69082.7|69168.4|69088.9|69169.7|69094.5|69166|69081.7|26
1717963500000|2024-06-09 20:05:00|69170.5|69087.5|69157.4|69087.4|69170.5|69108.2|69134.8|69075|28
1717963800000|2024-06-09 20:10:00|69141.3|69111.3|69164.5|69092.9|69175.6|69123.4|69139.3|69087.7|50
1717964100000|2024-06-09 20:15:00|69164.8|69093|69202.2|69172.2|69205.4|69175.4|69144.9|69089.3|85
1717964400000|2024-06-09 20:20:00|69202.4|69172.4|69209.2|69179.2|69213.9|69179.2|69148.2|69081.4|145
1717964700000|2024-06-09 20:25:00|69209.1|69179.1|69263.2|69233.2|69285.3|69243.5|69203.4|69123.7|199
1717965000000|2024-06-09 20:30:00|69262.7|69232.7|69289.2|69259.2|69299.8|69266.5|69261.3|69221.2|196
1717965300000|2024-06-09 20:35:00|69288.4|69258.4|69292.8|69216.9|69304.8|69265.7|69262.9|69215.5|134
1717965600000|2024-06-09 20:40:00|69292.2|69217|69232.2|69202.2|69292.2|69252.4|69231.8|69186.9|106
1717965900000|2024-06-09 20:45:00|69232.5|69202.5|69235.6|69205.6|69266.3|69221.8|69228.3|69180.4|89
1717966200000|2024-06-09 20:50:00|69235.5|69205.5|69252|69200.1|69253.6|69212.9|69227.8|69189.4|59
1717966500000|2024-06-09 20:55:00|69252.3|69200.6|69265.8|69183|69265.8|69218.6|69232.6|69183|46
1717966800000|2024-06-09 21:00:00|69280.1|69181.1|69283.1|69255.8|69303.3|69277.3|69218.5|69175.7|172
1717967100000|2024-06-09 21:05:00|69282.9|69255.5|69301.8|69249.5|69316.6|69272.7|69254.5|69205.4|421
1717967400000|2024-06-09 21:10:00|69302|69250.5|69290.2|69241.3|69304.5|69265|69275.7|69223.4|274
1717967700000|2024-06-09 21:15:00|69290.3|69241.6|69288.3|69236.9|69301.8|69251.1|69263.3|69207.9|375
1717968000000|2024-06-09 21:20:00|69289.6|69236.7|69281.1|69227.6|69293.3|69242.7|69266.7|69226.2|127
1717968300000|2024-06-09 21:25:00|69281|69227.5|69264.4|69217.2|69281|69239.5|69259.9|69215.9|195
1717968600000|2024-06-09 21:30:00|69264.7|69216.9|69251.1|69203.7|69265|69220.9|69249.9|69190.2|300
1717968900000|2024-06-09 21:35:00|69250.1|69203|69273.3|69202.5|69289.8|69244.6|69237.6|69189.7|395
1717969200000|2024-06-09 21:40:00|69271.5|69201.8|69262.2|69205.8|69280|69214.1|69255.7|69193.5|491
1717969500000|2024-06-09 21:45:00|69262|69206.1|69254.2|69194.1|69278.4|69206.3|69227.8|69180.8|191
1717969800000|2024-06-09 21:50:00|69254.4|69193.8|69249.1|69205.9|69266.9|69210.6|69242.8|69193.6|226
1717970100000|2024-06-09 21:55:00|69251.2|69202.8|69260.6|69217.4|69277.7|69231.2|69249|69197.6|295
1717970400000|2024-06-09 22:00:00|69263.6|69204.6|69237.3|69207.7|69299.5|69257.8|69224.3|69196.4|582
1717970700000|2024-06-09 22:05:00|69237.4|69207.8|69249.8|69228.2|69256.6|69230.8|69233.8|69207.8|426
1717971000000|2024-06-09 22:10:00|69249.4|69227.4|69294.2|69272|69294.2|69272|69248.3|69226.6|382
1717971300000|2024-06-09 22:15:00|69294.1|69272.1|69297.5|69277.5|69304.4|69282.5|69290.6|69269.1|278
1717971600000|2024-06-09 22:20:00|69297.4|69277.4|69289.6|69269.6|69300.2|69280.2|69289.1|69269.1|206
1717971900000|2024-06-09 22:25:00|69289.5|69269.5|69270.8|69249.2|69291|69270.6|69270.2|69248.9|261
1717972200000|2024-06-09 22:30:00|69271|69249.1|69242.8|69222.3|69271|69249.2|69241.6|69221.6|408
1717972500000|2024-06-09 22:35:00|69242.7|69222.2|69254.2|69234.2|69254.2|69234.2|69239|69219|244
1717972800000|2024-06-09 22:40:00|69254.6|69234.6|69241.3|69221.3|69254.6|69234.6|69240.2|69220.2|243
1717973100000|2024-06-09 22:45:00|69241.4|69221.4|69229.9|69209.9|69248.8|69228.8|69229.9|69209.9|234
1717973400000|2024-06-09 22:50:00|69229.7|69209.7|69230.7|69210.7|69241.9|69221.9|69227.7|69207.7|251
1717973700000|2024-06-09 22:55:00|69230.8|69210.8|69225.4|69205.4|69231.2|69211.2|69223.7|69203.7|273
1717974000000|2024-06-09 23:00:00|69223.1|69203.1|69219.2|69199.2|69225.5|69205.5|69219.1|69199.1|247
1717974300000|2024-06-09 23:05:00|69219.1|69199.1|69216.7|69196.7|69222.9|69202.9|69207.9|69187.9|293
1717974600000|2024-06-09 23:10:00|69216.8|69196.8|69219.8|69199.8|69222.4|69202.4|69215.6|69195.6|261
1717974900000|2024-06-09 23:15:00|69219.7|69199.7|69224.8|69204.8|69226.5|69206.5|69217.3|69197.3|224
1717975200000|2024-06-09 23:20:00|69224.9|69204.9|69223.5|69203.5|69229|69209|69223.5|69203.5|238
1717975500000|2024-06-09 23:25:00|69223.6|69203.6|69222.8|69202.8|69227.9|69207.9|69222.8|69202.8|205
1717975800000|2024-06-09 23:30:00|69222.7|69202.7|69227.3|69207.3|69228.1|69208.1|69222.7|69202.7|187
1717976100000|2024-06-09 23:35:00|69227.2|69207.2|69233.6|69213.6|69234.5|69214.5|69226.9|69206.9|178
1717976400000|2024-06-09 23:40:00|69233.7|69213.7|69227.3|69207.3|69233.8|69213.8|69227.2|69207.2|156
1717976700000|2024-06-09 23:45:00|69227.1|69207.1|69217|69197|69231.9|69211.9|69216.9|69196.9|207
1717977000000|2024-06-09 23:50:00|69216.9|69196.9|69215.9|69195.9|69217.5|69197.5|69214.9|69194.9|151
1717977300000|2024-06-09 23:55:00|69216|69196|69214.7|69194.7|69217.3|69197.3|69214.6|69194.6|178
1717977600000|2024-06-10 00:00:00|69214.6|69194.6|69201.9|69181.9|69215.8|69195.8|69200.4|69180.4|281
1717977900000|2024-06-10 00:05:00|69202|69182|69209.7|69189.7|69216.6|69196.6|69199.4|69179.4|332
1717978200000|2024-06-10 00:10:00|69209.8|69189.8|69222|69202|69225.1|69205.1|69209.8|69189.8|281
1717978500000|2024-06-10 00:15:00|69222.1|69202.1|69230.6|69210.6|69236|69216|69215.9|69195.9|313
1717978800000|2024-06-10 00:20:00|69230.5|69210.5|69235.1|69215.1|69242.6|69222.6|69227.5|69207.5|273
1717979100000|2024-06-10 00:25:00|69234.9|69214.9|69241.4|69221.4|69248.2|69228.2|69234.8|69214.8|262
1717979400000|2024-06-10 00:30:00|69241.5|69221.5|69229.2|69209.2|69242|69222|69228|69208|280
1717979700000|2024-06-10 00:35:00|69229.3|69209.3|69235.1|69215.1|69237|69217|69229.3|69209.3|232
1717980000000|2024-06-10 00:40:00|69235.2|69215.2|69226.6|69206.6|69235.6|69215.6|69225.3|69205.3|213
1717980300000|2024-06-10 00:45:00|69226.5|69206.5|69228.3|69208.3|69232.5|69212.5|69225.6|69205.6|222
1717980600000|2024-06-10 00:50:00|69228.2|69208.2|69226.4|69206.4|69228.9|69208.9|69220.3|69200.3|246
1717980900000|2024-06-10 00:55:00|69225.4|69205.4|69221.6|69201.6|69230|69210|69220.5|69200.5|282
1717981200000|2024-06-10 01:00:00|69221.7|69201.7|69227.4|69207.4|69228.7|69208.7|69208.7|69188.7|279
1717981500000|2024-06-10 01:05:00|69227.3|69207.3|69229|69209|69231.8|69211.8|69222|69202|264
1717981800000|2024-06-10 01:10:00|69229.1|69209.1|69219.6|69199.6|69229.9|69209.9|69219.2|69199.2|268
1717982100000|2024-06-10 01:15:00|69219.7|69199.7|69217.3|69197.3|69222.8|69202.8|69213.8|69193.8|290
1717982400000|2024-06-10 01:20:00|69217.2|69197.2|69239.5|69219.5|69239.7|69219.7|69217.1|69197.1|275
1717982700000|2024-06-10 01:25:00|69239.4|69219.4|69257.1|69237.1|69257.9|69237.9|69239.4|69219.4|298
1717983000000|2024-06-10 01:30:00|69257|69237|69241.8|69221.8|69259.4|69239.4|69241|69221|282
1717983300000|2024-06-10 01:35:00|69242.3|69222.3|69244.9|69224.9|69251.8|69231.8|69241.3|69221.3|238
1717983600000|2024-06-10 01:40:00|69244.8|69224.8|69241.5|69221.5|69245|69225|69238.5|69218.5|236
1717983900000|2024-06-10 01:45:00|69241.4|69221.4|69246.2|69226.2|69254.4|69234.4|69238.8|69218.8|266
1717984200000|2024-06-10 01:50:00|69246.1|69226.1|69242.4|69222.4|69246.1|69226.1|69236.6|69216.6|245
1717984500000|2024-06-10 01:55:00|69242.5|69222.5|69243.2|69223.2|69243.6|69223.6|69235.8|69215.8|251
1717984800000|2024-06-10 02:00:00|69243.3|69223.3|69253.2|69233.2|69256.4|69236.4|69241.6|69221.6|212
1717985100000|2024-06-10 02:05:00|69253.4|69233.4|69262.2|69242.2|69263.2|69243.2|69253.4|69233.4|181
1717985400000|2024-06-10 02:10:00|69262.1|69242.1|69256.6|69236.6|69263.2|69243.2|69252.6|69232.6|192
1717985700000|2024-06-10 02:15:00|69256.1|69236.1|69250.4|69230.4|69256.1|69236.1|69249.5|69229.5|169
1717986000000|2024-06-10 02:20:00|69250.3|69230.3|69254.3|69234.3|69256.2|69236.2|69248.5|69228.5|191
1717986300000|2024-06-10 02:25:00|69254.4|69234.4|69256.2|69236.2|69259.3|69239.3|69254.4|69234.4|181
1717986600000|2024-06-10 02:30:00|69256.3|69236.3|69271.6|69251.6|69272.1|69252.1|69256.1|69236.1|208
1717986900000|2024-06-10 02:35:00|69271.5|69251.5|69277.9|69257.9|69281.7|69261.7|69269.8|69249.8|207
1717987200000|2024-06-10 02:40:00|69278.1|69258.1|69278.7|69258.7|69285|69265|69278|69258|156
1717987500000|2024-06-10 02:45:00|69278.6|69258.6|69273.4|69253.4|69281.9|69264.1|69272.7|69253.2|155
1717987800000|2024-06-10 02:50:00|69273.3|69253.3|69288.3|69268.3|69288.7|69268.7|69273.3|69253.3|185
1717988100000|2024-06-10 02:55:00|69288.4|69268.4|69296|69276|69302.5|69282.5|69285.3|69265.3|210
1717988400000|2024-06-10 03:00:00|69295.9|69275.9|69293.8|69273.8|69298.5|69278.5|69291|69271|252
1717988700000|2024-06-10 03:05:00|69293.9|69273.9|69299.4|69279.4|69304.8|69284.8|69293.7|69273.7|200
1717989000000|2024-06-10 03:10:00|69299.5|69279.5|69309.4|69289.4|69309.8|69289.8|69299.5|69279.5|238
1717989300000|2024-06-10 03:15:00|69309.5|69289.5|69303.9|69283.9|69310|69290|69301.1|69281.1|239
1717989600000|2024-06-10 03:20:00|69304|69284|69303.8|69283.8|69307.5|69289.1|69302.5|69282.5|172
1717989900000|2024-06-10 03:25:00|69303.9|69283.9|69306.1|69286.1|69308.4|69288.4|69303|69283|172
1717990200000|2024-06-10 03:30:00|69307.2|69287.2|69310|69290|69310.7|69290.7|69306|69286|207
1717990500000|2024-06-10 03:35:00|69309.9|69289.9|69312.9|69292.9|69317.9|69297.9|69309.7|69289.7|198
1717990800000|2024-06-10 03:40:00|69313|69293|69313.7|69293.7|69316.6|69296.6|69311.1|69291.1|198
1717991100000|2024-06-10 03:45:00|69313.5|69293.5|69334|69314|69335.4|69315.4|69313.1|69293.1|281
1717991400000|2024-06-10 03:50:00|69333.9|69313.9|69349.6|69329.6|69350.7|69330.7|69332.3|69312.3|215
1717991700000|2024-06-10 03:55:00|69349.7|69329.7|69373|69353|69373|69353|69349.6|69329.6|276
1717992000000|2024-06-10 04:00:00|69372.9|69352.9|69404.9|69384.9|69409.2|69389.2|69372|69352|398
1717992300000|2024-06-10 04:05:00|69404.7|69384.7|69409.4|69389.4|69413.2|69393.2|69401.4|69381.4|364
1717992600000|2024-06-10 04:10:00|69409.8|69389.8|69418.1|69398.1|69418.6|69399|69405.2|69385.2|256
1717992900000|2024-06-10 04:15:00|69418|69398|69412.5|69392.5|69420.3|69400.3|69407.7|69387.7|253
1717993200000|2024-06-10 04:20:00|69412.4|69392.4|69386.6|69366.6|69417.7|69397.7|69386.3|69366.3|269
1717993500000|2024-06-10 04:25:00|69386.1|69366.1|69391.9|69371.9|69393.1|69373.1|69384|69364|263
1717993800000|2024-06-10 04:30:00|69392.9|69372.9|69389.7|69369.7|69393.3|69373.3|69378.2|69358.2|236
1717994100000|2024-06-10 04:35:00|69389.6|69369.6|69390.2|69370.2|69390.7|69370.7|69382.7|69362.7|234
1717994400000|2024-06-10 04:40:00|69390|69370|69381.4|69361.4|69390.6|69370.6|69380.4|69360.4|203
1717994700000|2024-06-10 04:45:00|69381.3|69361.3|69386.5|69366.5|69389.3|69369.3|69380.9|69360.9|197
1717995000000|2024-06-10 04:50:00|69386.4|69366.4|69381.4|69361.4|69386.8|69366.8|69381.3|69361.3|183
1717995300000|2024-06-10 04:55:00|69381.5|69361.5|69379.5|69359.5|69392.5|69372.5|69379.5|69359.5|232
1717995600000|2024-06-10 05:00:00|69379.4|69359.4|69394.4|69374.4|69395.7|69375.7|69371.3|69351.3|309
1717995900000|2024-06-10 05:05:00|69394.5|69374.5|69413.9|69393.9|69417|69397|69394.5|69374.5|269
1717996200000|2024-06-10 05:10:00|69414|69394|69402.4|69382.4|69417.9|69397.9|69402.2|69382.2|257
1717996500000|2024-06-10 05:15:00|69402.5|69382.5|69403.9|69383.9|69404.1|69384.1|69393.9|69373.9|233
1717996800000|2024-06-10 05:20:00|69403.8|69383.8|69410.8|69390.8|69418.7|69398.7|69403.6|69383.6|259
1717997100000|2024-06-10 05:25:00|69410.9|69390.9|69405.6|69385.6|69412.7|69392.7|69405|69385|203
1717997400000|2024-06-10 05:30:00|69405.5|69385.5|69401.9|69381.9|69415.3|69395.3|69401.8|69381.8|184
1717997700000|2024-06-10 05:35:00|69401.8|69381.8|69400.6|69380.6|69419.6|69399.6|69400.6|69380.6|256
1717998000000|2024-06-10 05:40:00|69400.7|69380.7|69400.5|69380.5|69404.3|69384.3|69394.5|69374.5|260
1717998300000|2024-06-10 05:45:00|69400.6|69380.6|69392.4|69372.4|69403.7|69383.7|69384.5|69364.5|243
1717998600000|2024-06-10 05:50:00|69392.3|69372.3|69381.4|69361.4|69392.5|69372.5|69380.9|69360.9|290
1717998900000|2024-06-10 05:55:00|69381.3|69361.3|69384.9|69364.9|69390.5|69370.5|69373.2|69353.2|364
1717999200000|2024-06-10 06:00:00|69387|69367|69394.3|69374.3|69407|69387|69379.8|69359.8|608
1717999500000|2024-06-10 06:05:00|69394.4|69374.4|69406|69386|69411.1|69391.1|69393.8|69373.8|526
1717999800000|2024-06-10 06:10:00|69406.7|69386.7|69400.6|69380.6|69413.2|69393.2|69389.7|69369.7|446
1718000100000|2024-06-10 06:15:00|69400.8|69380.8|69388.6|69368.6|69400.8|69380.8|69374.6|69354.6|435
1718000400000|2024-06-10 06:20:00|69387.7|69367.7|69384.3|69364.3|69394.2|69374.2|69373.3|69354.3|451
1718000700000|2024-06-10 06:25:00|69387.2|69367.2|69386.3|69371.3|69396.6|69376.6|69375.2|69355.2|455
1718001000000|2024-06-10 06:30:00|69388.8|69373.8|69391.1|69371.1|69410.6|69393.1|69388.8|69369.2|452
1718001300000|2024-06-10 06:35:00|69391.2|69371.2|69378.9|69363.9|69393.9|69373.9|69369.4|69353.9|421
1718001600000|2024-06-10 06:40:00|69379|69364|69369.3|69354.3|69379.6|69364.1|69360.9|69345.9|441
1718001900000|2024-06-10 06:45:00|69369.2|69354.2|69355.6|69340.6|69369.7|69354.7|69348.8|69333|408
1718002200000|2024-06-10 06:50:00|69355.7|69340.7|69373.2|69358.2|69379.9|69364.9|69355|69340|437
1718002500000|2024-06-10 06:55:00|69373.3|69358.3|69394.8|69374.8|69403.4|69388.4|69372.4|69357.4|450
1718002800000|2024-06-10 07:00:00|69393|69373|69398.8|69383.8|69417.9|69402.9|69372|69352|681
1718003100000|2024-06-10 07:05:00|69399.2|69384.2|69398.9|69383.9|69401.5|69386.5|69376.4|69361.4|574
1718003400000|2024-06-10 07:10:00|69398.8|69383.8|69384.7|69369.7|69417.2|69402.2|69379.2|69364.2|575
1718003700000|2024-06-10 07:15:00|69384.8|69369.8|69392.6|69377.6|69409.1|69394.1|69365.9|69349.6|593
1718004000000|2024-06-10 07:20:00|69392.8|69377.8|69364.4|69349.4|69392.9|69377.9|69355.5|69340.5|564
1718004300000|2024-06-10 07:25:00|69365.9|69350.9|69335.6|69315.6|69369.1|69354.1|69329.1|69309.1|537
1718004600000|2024-06-10 07:30:00|69335.7|69315.7|69318.3|69303.3|69348.8|69328.8|69318.3|69300.4|542
1718004900000|2024-06-10 07:35:00|69318.6|69303.6|69347.6|69332.6|69353.4|69336.4|69314.6|69299.6|523
1718005200000|2024-06-10 07:40:00|69347.3|69332.3|69344.3|69329.3|69368.9|69352.3|69343.5|69328.3|544
1718005500000|2024-06-10 07:45:00|69344.2|69329.2|69321.4|69306.4|69346.6|69331.6|69317.3|69302.3|483
1718005800000|2024-06-10 07:50:00|69321.3|69306.3|69310.8|69295.8|69324.3|69309.3|69298.4|69283.4|518
1718006100000|2024-06-10 07:55:00|69310.7|69295.7|69313.8|69293.8|69330|69315|69308.7|69291.7|502
1718006400000|2024-06-10 08:00:00|69313.9|69293.9|69301.9|69286.9|69317.4|69302.4|69295.6|69280.6|577
1718006700000|2024-06-10 08:05:00|69301.8|69286.8|69302.8|69287.8|69304.6|69289.6|69287.8|69272.8|428
1718007000000|2024-06-10 08:10:00|69302.9|69287.9|69316.8|69301.8|69324.7|69309.7|69302.9|69287.9|399
1718007300000|2024-06-10 08:15:00|69314|69299|69314.4|69299.4|69330|69315|69305.3|69290.3|459
1718007600000|2024-06-10 08:20:00|69313.4|69298.4|69310.4|69295.4|69328.4|69311.9|69304.8|69289.8|408
1718007900000|2024-06-10 08:25:00|69310.5|69295.5|69329.7|69309.7|69329.7|69313.6|69298.7|69278.7|474
1718008200000|2024-06-10 08:30:00|69329.6|69309.6|69340.9|69325.9|69343.8|69328.5|69324.8|69306.8|440
1718008500000|2024-06-10 08:35:00|69340.8|69325.8|69346.9|69331.9|69357.6|69342.6|69337.7|69321.5|397
1718008800000|2024-06-10 08:40:00|69346.8|69331.8|69339.8|69324.8|69348.7|69333.7|69334.5|69319.5|413
1718009100000|2024-06-10 08:45:00|69340|69325|69348.6|69333.6|69356.7|69338.3|69336.7|69321.7|402
1718009400000|2024-06-10 08:50:00|69348.7|69333.7|69360.8|69345.8|69361.3|69346.3|69347.5|69332.5|421
1718009700000|2024-06-10 08:55:00|69360.7|69345.7|69361.4|69346.4|69374.7|69354.7|69359.4|69344.4|407
1718010000000|2024-06-10 09:00:00|69362.5|69347.5|69363|69348|69366.2|69351.2|69356.2|69341.2|460
1718010300000|2024-06-10 09:05:00|69363.1|69348.1|69360.2|69345.2|69367.3|69352.3|69354.4|69339.4|394
1718010600000|2024-06-10 09:10:00|69360.4|69345.4|69369.9|69354.9|69372.5|69357.5|69359.5|69344.5|498
1718010900000|2024-06-10 09:15:00|69370|69355|69353.4|69338.4|69372.1|69357.1|69349.6|69334.6|399
1718011200000|2024-06-10 09:20:00|69353.5|69338.5|69361.8|69346.8|69365.6|69350.6|69345.7|69330.7|398
1718011500000|2024-06-10 09:25:00|69361.6|69346.6|69399.2|69384.2|69400.2|69385.2|69361.1|69346.1|425
1718011800000|2024-06-10 09:30:00|69399.4|69384.4|69378.8|69363.8|69402.3|69387.3|69374.5|69359.5|472
1718012100000|2024-06-10 09:35:00|69378.9|69363.9|69388.7|69373.7|69392.4|69377.4|69376.6|69361.6|417
1718012400000|2024-06-10 09:40:00|69389.1|69374.1|69401.9|69386.9|69402.7|69387.7|69384.9|69369.9|417
1718012700000|2024-06-10 09:45:00|69402|69387|69418.8|69398.8|69425.3|69405.3|69401.8|69386.8|404
1718013000000|2024-06-10 09:50:00|69418.7|69398.7|69455.1|69435.1|69458.2|69438.2|69414.9|69394.9|499
1718013300000|2024-06-10 09:55:00|69455.2|69435.2|69446.9|69431.9|69467.7|69447.7|69444.1|69429.1|455
1718013600000|2024-06-10 10:00:00|69447|69432|69462|69442|69468.5|69448.5|69442.3|69427.3|434
1718013900000|2024-06-10 10:05:00|69461.7|69441.7|69468.7|69453.7|69481.8|69461.8|69455.1|69435.1|471
1718014200000|2024-06-10 10:10:00|69468.5|69453.5|69481.9|69461.9|69482.3|69464.5|69460.7|69443|423
1718014500000|2024-06-10 10:15:00|69482.2|69462.2|69476.9|69461.9|69485.4|69467.1|69471.5|69453.9|411
1718014800000|2024-06-10 10:20:00|69475.8|69460.8|69474.7|69454.7|69478.2|69461.6|69462.4|69447.4|426
1718015100000|2024-06-10 10:25:00|69474.8|69454.8|69498.3|69478.3|69500.9|69480.9|69473.8|69454.8|448
1718015400000|2024-06-10 10:30:00|69498.1|69478.1|69487.5|69472.5|69502.1|69486.8|69485.2|69470.2|458
1718015700000|2024-06-10 10:35:00|69488.1|69473.1|69495.7|69480.7|69496.6|69481.6|69476.4|69461.4|458
1718016000000|2024-06-10 10:40:00|69495.8|69480.8|69499.4|69484.4|69512|69492|69495|69480|408
1718016300000|2024-06-10 10:45:00|69499.3|69484.3|69492.2|69477.2|69499.3|69484.3|69484.1|69469.1|408
1718016600000|2024-06-10 10:50:00|69492.3|69477.3|69483.2|69468.2|69497.8|69482.8|69482.6|69467.6|360
1718016900000|2024-06-10 10:55:00|69483.1|69468.1|69484|69464|69485.4|69468.2|69471.8|69455.7|431
1718017200000|2024-06-10 11:00:00|69484.2|69464.2|69479.3|69464.3|69484.2|69465.1|69474.6|69455.3|329
1718017500000|2024-06-10 11:05:00|69479.1|69464.1|69464.2|69444.2|69482.1|69464.1|69460.3|69444.1|307
1718017800000|2024-06-10 11:10:00|69464.1|69444.1|69442.8|69422.8|69464.1|69446.7|69434.8|69414.8|396
1718018100000|2024-06-10 11:15:00|69442.9|69422.9|69435.1|69420.1|69442.9|69422.9|69430.1|69410.9|353
1718018400000|2024-06-10 11:20:00|69435.2|69420.2|69407.7|69392.7|69440|69420.2|69404.6|69389.6|381
1718018700000|2024-06-10 11:25:00|69407.9|69392.9|69421.3|69406.3|69423.8|69408.8|69404.1|69389.1|343
1718019000000|2024-06-10 11:30:00|69421.2|69406.2|69423.5|69403.5|69430.4|69411.4|69412.6|69396.1|373
1718019300000|2024-06-10 11:35:00|69423.6|69403.6|69412.4|69397.4|69424.7|69409.7|69412.2|69396.7|314
1718019600000|2024-06-10 11:40:00|69412.1|69397.1|69403.8|69383.8|69413.8|69398.8|69401.4|69383.1|312
1718019900000|2024-06-10 11:45:00|69403.6|69383.6|69391.2|69371.2|69406.2|69386.3|69388|69370.3|326
1718020200000|2024-06-10 11:50:00|69391.3|69371.3|69377.5|69357.5|69396.6|69379.3|69377.3|69357.3|387
1718020500000|2024-06-10 11:55:00|69377.6|69357.6|69375.3|69355.3|69378.2|69358.2|69364.9|69348|401
1718020800000|2024-06-10 12:00:00|69372.2|69352.2|69366|69351|69378.4|69359.7|69360.7|69345.7|508
1718021100000|2024-06-10 12:05:00|69366.1|69351.1|69358.7|69343.7|69379.3|69364.3|69355.6|69338.2|484
1718021400000|2024-06-10 12:10:00|69358.6|69343.6|69359.3|69344.3|69361.5|69346.5|69348.7|69333.7|507
1718021700000|2024-06-10 12:15:00|69359.1|69344.1|69348.5|69328.5|69361.3|69346.3|69343.9|69324.5|494
1718022000000|2024-06-10 12:20:00|69349.6|69329.6|69340.6|69320.6|69350.7|69333.5|69327|69311.6|511
1718022300000|2024-06-10 12:25:00|69339.6|69319.6|69347.6|69332.6|69355.3|69340.3|69329.2|69309.5|515
1718022600000|2024-06-10 12:30:00|69347.5|69332.5|69354.4|69339.4|69367.9|69352.9|69347.5|69332.5|572
1718022900000|2024-06-10 12:35:00|69355.2|69340.2|69379.2|69364.2|69379.8|69364.8|69355.2|69340.2|495
1718023200000|2024-06-10 12:40:00|69379.3|69364.3|69382.7|69367.7|69386.2|69371.2|69371.1|69356.1|444
1718023500000|2024-06-10 12:45:00|69382.6|69367.6|69398.4|69383.4|69403.9|69386.4|69379.7|69364.7|500
1718023800000|2024-06-10 12:50:00|69398.5|69383.5|69424.7|69409.7|69429.1|69414.1|69398.5|69383.5|438
1718024100000|2024-06-10 12:55:00|69424.8|69409.8|69446.4|69431.4|69446.9|69431.9|69424.4|69409.4|461
1718024400000|2024-06-10 13:00:00|69446.5|69431.5|69416.6|69401.6|69453.9|69438.9|69416.5|69401.5|515
1718024700000|2024-06-10 13:05:00|69416.7|69401.7|69409.8|69394.8|69424.6|69409.6|69408.9|69393.9|491
1718025000000|2024-06-10 13:10:00|69408.9|69393.9|69408|69393|69416.8|69401.8|69397.6|69382.6|471
1718025300000|2024-06-10 13:15:00|69406.5|69391.5|69429.5|69414.5|69431.2|69415|69398.6|69383.6|450
1718025600000|2024-06-10 13:20:00|69429.4|69414.4|69443.1|69428.1|69445.4|69428.2|69413.9|69398.9|541
1718025900000|2024-06-10 13:25:00|69443.3|69428.3|69456|69441|69460|69443.7|69442.9|69427.9|533
1718026200000|2024-06-10 13:30:00|69455.8|69440.8|69475.7|69455.7|69477.4|69457.4|69455.5|69440.5|607
1718026500000|2024-06-10 13:35:00|69475.6|69455.6|69443.9|69428.9|69475.6|69455.6|69431.1|69416.1|654
1718026800000|2024-06-10 13:40:00|69443.6|69428.6|69443.9|69423.9|69459.1|69439.1|69436.9|69421.9|637
1718027100000|2024-06-10 13:45:00|69443.8|69423.8|69463.3|69448.3|69466.1|69451.1|69439.5|69420.1|499
1718027400000|2024-06-10 13:50:00|69463.4|69448.4|69458.3|69443.3|69478.6|69463.6|69454.6|69439.6|559
1718027700000|2024-06-10 13:55:00|69458.2|69443.2|69459.3|69444.3|69462.9|69447.9|69450.1|69435.1|595
1718028000000|2024-06-10 14:00:00|69459.2|69444.2|69484|69469|69491.5|69476.5|69457.8|69440.8|578
1718028300000|2024-06-10 14:05:00|69483.5|69468.5|69475|69460|69484.6|69469.6|69470.6|69455.6|502
1718028600000|2024-06-10 14:10:00|69474.9|69459.9|69471.3|69456.3|69485.6|69470.6|69470.7|69455.7|501
1718028900000|2024-06-10 14:15:00|69471.2|69456.2|69469|69454|69472.8|69457.8|69464.3|69447.1|461
1718029200000|2024-06-10 14:20:00|69468.9|69453.9|69458.9|69438.9|69480.5|69464.5|69457.1|69437.3|477
1718029500000|2024-06-10 14:25:00|69459|69439|69464.8|69449.8|69468.5|69453.5|69455.6|69439|413
1718029800000|2024-06-10 14:30:00|69464.9|69449.9|69444|69429|69478.7|69463.7|69443.9|69428.9|490
1718030100000|2024-06-10 14:35:00|69443.9|69428.9|69439.4|69419.4|69454.8|69439.8|69437.8|69417.8|517
1718030400000|2024-06-10 14:40:00|69439.3|69419.3|69442.9|69427.9|69449.4|69434.4|69429.5|69412|409
1718030700000|2024-06-10 14:45:00|69442.8|69427.8|69440.2|69425.2|69442.8|69427.8|69422.5|69405.2|503
1718031000000|2024-06-10 14:50:00|69440.1|69425.1|69455.8|69440.8|69461.1|69446.1|69439.6|69424.6|526
1718031300000|2024-06-10 14:55:00|69458.1|69443.1|69493.5|69478.5|69493.9|69478.9|69457.9|69442.9|672
1718031600000|2024-06-10 15:00:00|69494.1|69479.1|69487.9|69472.9|69497.9|69482.9|69474.1|69454.1|658
1718031900000|2024-06-10 15:05:00|69487.6|69472.6|69479.2|69464.2|69487.6|69472.6|69460.5|69445.5|505
1718032200000|2024-06-10 15:10:00|69479.3|69464.3|69470.8|69450.8|69495.3|69480.3|69469.8|69449.8|607
1718032500000|2024-06-10 15:15:00|69470.5|69450.5|69447.1|69427.1|69471.2|69451.2|69447.1|69427.1|487
1718032800000|2024-06-10 15:20:00|69447.6|69427.6|69443.2|69423.2|69447.7|69432.4|69435|69416.4|456
1718033100000|2024-06-10 15:25:00|69443.3|69423.3|69442.2|69427.2|69449.4|69431.2|69428.7|69411.9|424
1718033400000|2024-06-10 15:30:00|69442.1|69427.1|69431.4|69416.4|69448.6|69433.6|69431.1|69412.8|450
1718033700000|2024-06-10 15:35:00|69431.5|69416.5|69416.4|69401.4|69441.1|69421.1|69416|69398.7|426
1718034000000|2024-06-10 15:40:00|69416.3|69401.3|69413|69398|69418.2|69402.9|69408.3|69393.3|355
1718034300000|2024-06-10 15:45:00|69412.8|69397.8|69414.5|69399.5|69418.3|69403.3|69405.9|69390.9|316
1718034600000|2024-06-10 15:50:00|69414.4|69399.4|69410.9|69395.9|69418.5|69403.5|69408.3|69393.3|235
1718034900000|2024-06-10 15:55:00|69410.4|69395.4|69396.8|69376.8|69410.4|69395.4|69393.6|69376|392
1718035200000|2024-06-10 16:00:00|69396.7|69376.7|69376.4|69361.4|69397|69377|69365.5|69345.5|584
1718035500000|2024-06-10 16:05:00|69376.8|69361.8|69371.7|69351.7|69391.3|69376.3|69371.7|69351.7|400
1718035800000|2024-06-10 16:10:00|69371.4|69351.4|69360.9|69340.9|69371.9|69355.1|69358.7|69338.7|387
1718036100000|2024-06-10 16:15:00|69360.7|69340.7|69351.6|69331.6|69363.7|69348.7|69350.3|69330.3|396
1718036400000|2024-06-10 16:20:00|69351.7|69331.7|69341.8|69326.8|69356.8|69336.8|69340.9|69323.6|415
1718036700000|2024-06-10 16:25:00|69341.7|69326.7|69344.6|69329.6|69346.9|69331.9|69335.6|69320.6|345
1718037000000|2024-06-10 16:30:00|69344.5|69329.5|69349.4|69334.4|69352.2|69336.3|69344.2|69329.2|331
1718037300000|2024-06-10 16:35:00|69349|69334|69347.8|69327.8|69356.6|69337.8|69347.1|69327.1|284
1718037600000|2024-06-10 16:40:00|69347.9|69327.9|69349.9|69329.9|69354.7|69334.7|69335.5|69318.6|316
1718037900000|2024-06-10 16:45:00|69350|69330|69362.6|69342.6|69363.8|69343.9|69350|69330|316
1718038200000|2024-06-10 16:50:00|69362.5|69342.5|69363.6|69343.6|69364.9|69344.9|69357.9|69337.9|298
1718038500000|2024-06-10 16:55:00|69363.8|69343.8|69368.1|69348.1|69370.1|69350.2|69358|69338|292
1718038800000|2024-06-10 17:00:00|69365.6|69350.6|69364.7|69344.7|69377.1|69357.1|69363|69343.7|470
1718039100000|2024-06-10 17:05:00|69364|69344|69379.1|69359.1|69379.1|69359.1|69360.3|69341.3|359
1718039400000|2024-06-10 17:10:00|69379.2|69359.2|69380.5|69365.5|69382.7|69367.5|69371.2|69353.9|335
1718039700000|2024-06-10 17:15:00|69380.6|69365.6|69376.2|69356.2|69388.5|69373.5|69373.9|69353.9|326
1718040000000|2024-06-10 17:20:00|69376.4|69356.4|69365.7|69345.7|69376.4|69356.4|69361.5|69342.9|305
1718040300000|2024-06-10 17:25:00|69365.8|69345.8|69338.4|69323.4|69366.2|69346.2|69333.9|69316|433
1718040600000|2024-06-10 17:30:00|69338.3|69323.3|69338.9|69323.9|69344.9|69329.9|69333.7|69318.7|343
1718040900000|2024-06-10 17:35:00|69339|69324|69341.3|69321.3|69345.5|69327.4|69338.7|69318.7|252
1718041200000|2024-06-10 17:40:00|69341.2|69321.2|69342.4|69327.4|69345.4|69328|69340.8|69320.8|189
1718041500000|2024-06-10 17:45:00|69342.2|69327.2|69334.3|69314.3|69344.4|69327.3|69331.5|69311.5|334
1718041800000|2024-06-10 17:50:00|69334.2|69314.2|69334.9|69314.9|69337.5|69317.5|69329.6|69309.6|358
1718042100000|2024-06-10 17:55:00|69334.8|69314.8|69331.7|69316.7|69339.5|69324.1|69328.7|69308.7|286
1718042400000|2024-06-10 18:00:00|69331.6|69316.6|69335.5|69315.5|69335.6|69317.9|69325.8|69310.8|357
1718042700000|2024-06-10 18:05:00|69335.3|69315.3|69320.1|69305.1|69339.4|69320.7|69318.9|69299.9|354
1718043000000|2024-06-10 18:10:00|69320|69305|69334.6|69319.6|69339.2|69320.1|69319.6|69303.2|420
1718043300000|2024-06-10 18:15:00|69333.4|69318.4|69339.5|69319.5|69342.7|69324.4|69332.2|69317.2|333
1718043600000|2024-06-10 18:20:00|69339.6|69319.6|69339.7|69319.7|69342.7|69323.3|69336.5|69318|317
1718043900000|2024-06-10 18:25:00|69339.6|69319.6|69342.4|69322.4|69348.3|69328.3|69339.3|69319.5|250
1718044200000|2024-06-10 18:30:00|69342.5|69322.5|69348.3|69328.3|69350.1|69330.1|69342.1|69322.1|242
1718044500000|2024-06-10 18:35:00|69348.1|69328.1|69342.6|69322.6|69352.2|69332.2|69340|69320|405
1718044800000|2024-06-10 18:40:00|69342.5|69322.5|69320.3|69300.3|69343.4|69323.4|69319.3|69299.3|354
1718045100000|2024-06-10 18:45:00|69320.2|69300.2|69326.9|69306.9|69332.9|69313.3|69317.2|69300.2|314
1718045400000|2024-06-10 18:50:00|69327.1|69307.1|69323.5|69303.5|69327.6|69307.6|69315.9|69296.6|315
1718045700000|2024-06-10 18:55:00|69323.6|69303.6|69321.1|69301.1|69326.9|69306.9|69316.7|69296.7|347
1718046000000|2024-06-10 19:00:00|69321|69301|69319.3|69299.3|69322.6|69302.7|69313.2|69293.7|319
1718046300000|2024-06-10 19:05:00|69319.2|69299.2|69313.1|69293.1|69319.2|69299.2|69312|69292|249
1718046600000|2024-06-10 19:10:00|69312.8|69292.8|69300.2|69285.2|69312.8|69292.8|69299.4|69284.4|276
1718046900000|2024-06-10 19:15:00|69300.3|69285.3|69302.8|69282.8|69303.9|69285.4|69295.4|69275.4|348
1718047200000|2024-06-10 19:20:00|69302.3|69282.3|69302.2|69282.2|69304.2|69284.2|69298.3|69278.3|322
1718047500000|2024-06-10 19:25:00|69302.6|69282.6|69306.2|69286.2|69306.6|69286.6|69301.6|69281.6|288
1718047800000|2024-06-10 19:30:00|69306|69286|69303.2|69283.2|69309.4|69291.7|69302.2|69282.2|251
1718048100000|2024-06-10 19:35:00|69303.4|69283.4|69305.1|69285.1|69307.9|69287.9|69301.8|69281.8|244
1718048400000|2024-06-10 19:40:00|69304.7|69284.7|69308.1|69288.1|69309.1|69289.1|69299.7|69279.7|287
1718048700000|2024-06-10 19:45:00|69308|69288|69310.3|69295.3|69312.1|69295.7|69307.3|69287.3|226
1718049000000|2024-06-10 19:50:00|69312.7|69297.7|69311.2|69291.2|69313.6|69298.2|69308.5|69288.5|246
1718049300000|2024-06-10 19:55:00|69311.1|69291.1|69311.2|69291.2|69315.2|69295.2|69309.6|69289.6|374
1718049600000|2024-06-10 20:00:00|69311|69291|69318.2|69298.2|69320.5|69301|69311|69291|276
1718049900000|2024-06-10 20:05:00|69318.1|69298.1|69312.4|69297.4|69319.3|69299.3|69308.2|69291.5|197
1718050200000|2024-06-10 20:10:00|69312.3|69297.3|69308.3|69288.3|69314.1|69297.6|69308.2|69288.2|136
1718050500000|2024-06-10 20:15:00|69308.2|69288.2|69308.3|69288.3|69308.7|69292|69305.5|69288.1|129
1718050800000|2024-06-10 20:20:00|69308.4|69288.4|69307.9|69287.9|69308.5|69290.8|69305|69287|222
1718051100000|2024-06-10 20:25:00|69308|69288|69304.9|69284.9|69308.4|69290.8|69302.9|69282.9|175
1718051400000|2024-06-10 20:30:00|69305.5|69285.5|69304.7|69289.7|69307.8|69289.9|69304.1|69285.3|207
1718051700000|2024-06-10 20:35:00|69304.6|69289.6|69303.7|69288.7|69308.2|69290.2|69303.5|69285.9|129
1718052000000|2024-06-10 20:40:00|69303.6|69288.6|69304.3|69289.3|69306.8|69289.3|69303.2|69285.1|174
1718052300000|2024-06-10 20:45:00|69304.1|69289.1|69299.2|69279.2|69306.3|69289.1|69298.9|69278.9|189
1718052600000|2024-06-10 20:50:00|69299.1|69279.1|69295.6|69280.6|69301.8|69281.8|69295.4|69277|204
1718052900000|2024-06-10 20:55:00|69297.7|69277.7|69298.5|69278.5|69298.9|69278.9|69287.9|69267.9|305
1718053200000|2024-06-10 21:00:00|69300.3|69272.7|69311.3|69275.6|69321.4|69278.6|69300.3|69265.9|28
1718053500000|2024-06-10 21:05:00|69310.4|69273.7|69310.6|69280.3|69354.2|69286.2|69310|69273.6|122
1718053800000|2024-06-10 21:10:00|69310.5|69280.2|69313.4|69278.3|69317.4|69287.1|69308.2|69277.8|120
1718054100000|2024-06-10 21:15:00|69313.1|69277.8|69335.8|69283.4|69376.7|69316.3|69303.6|69274.2|377
1718054400000|2024-06-10 21:20:00|69335.5|69282.6|69314.1|69279.5|69345.1|69301.1|69312.5|69264.1|192
1718054700000|2024-06-10 21:25:00|69314|69279.4|69313.4|69280.7|69317|69284.8|69308.7|69278.2|101
1718055000000|2024-06-10 21:30:00|69313.5|69280.8|69312.6|69281.5|69317.4|69288.3|69311|69280.8|170
1718055300000|2024-06-10 21:35:00|69312.7|69281.3|69319.3|69277.2|69319.3|69284.6|69312|69277.1|75
1718055600000|2024-06-10 21:40:00|69317.4|69279|69317.6|69283.3|69323.4|69294.8|69313|69278.4|116
1718055900000|2024-06-10 21:45:00|69317.5|69284.3|69311.1|69281.3|69317.5|69286.3|69306.7|69279.3|153
1718056200000|2024-06-10 21:50:00|69311.2|69281.5|69297.9|69268.6|69319|69284.2|69297.9|69267.2|86
1718056500000|2024-06-10 21:55:00|69297.3|69268.5|69296|69276|69308.5|69277.7|69296|69262.7|159
1718056800000|2024-06-10 22:00:00|69296.5|69276.5|69278.5|69258.5|69302.1|69279.9|69278.3|69258.3|286
1718057100000|2024-06-10 22:05:00|69280.1|69260.1|69284|69264|69285.6|69265.6|69276.9|69258.2|65
1718057400000|2024-06-10 22:10:00|69283.9|69263.9|69279.1|69259.1|69284.3|69264.3|69278.2|69258.2|105
1718057700000|2024-06-10 22:15:00|69278.9|69258.9|69286.7|69266.7|69287.9|69267.9|69277.9|69257.9|129
1718058000000|2024-06-10 22:20:00|69287|69267|69286.8|69266.8|69291|69271|69285.3|69265.3|121
1718058300000|2024-06-10 22:25:00|69286.9|69266.9|69295.4|69275.4|69295.4|69275.4|69286.9|69266.9|108
1718058600000|2024-06-10 22:30:00|69295.2|69275.2|69300.8|69280.8|69301.3|69281.3|69295|69275|136
1718058900000|2024-06-10 22:35:00|69300.6|69280.6|69300.3|69280.3|69302.1|69282.1|69299.8|69279.8|139
1718059200000|2024-06-10 22:40:00|69300.4|69280.4|69301|69281|69301.4|69283.7|69297|69277|153
1718059500000|2024-06-10 22:45:00|69301.1|69281.1|69300.8|69280.8|69303.5|69283.6|69298.4|69280.4|127
1718059800000|2024-06-10 22:50:00|69300.7|69280.7|69297.5|69277.5|69300.9|69280.9|69297|69277|118
1718060100000|2024-06-10 22:55:00|69297.6|69277.6|69297.4|69277.4|69300.3|69280.3|69296.6|69276.6|140
1718060400000|2024-06-10 23:00:00|69297.5|69277.5|69297.8|69277.8|69300.6|69280.6|69297.5|69277.5|187
1718060700000|2024-06-10 23:05:00|69297.7|69277.7|69302.2|69282.2|69303.8|69283.8|69297.2|69277.2|147
1718061000000|2024-06-10 23:10:00|69302.4|69282.4|69308|69288|69309|69289|69300.3|69280.3|242
1718061300000|2024-06-10 23:15:00|69307.9|69287.9|69307.6|69287.6|69310.4|69290.4|69304.8|69284.8|240
1718061600000|2024-06-10 23:20:00|69307.4|69287.4|69307.8|69287.8|69310.5|69290.5|69306.7|69286.7|180
1718061900000|2024-06-10 23:25:00|69307.7|69287.7|69310.7|69290.7|69312.7|69292.7|69306.9|69286.9|141
1718062200000|2024-06-10 23:30:00|69310.6|69290.6|69313.7|69293.7|69314.3|69294.3|69310.6|69290.6|149
1718062500000|2024-06-10 23:35:00|69313|69293|69314.1|69294.1|69314.2|69294.2|69311.5|69291.5|145
1718062800000|2024-06-10 23:40:00|69314|69294|69313.6|69293.6|69314.4|69294.4|69313.3|69293.3|162
1718063100000|2024-06-10 23:45:00|69313.5|69293.5|69308.4|69288.4|69313.6|69293.6|69307.7|69287.7|199
1718063400000|2024-06-10 23:50:00|69308.3|69288.3|69310.1|69290.1|69311.2|69293.8|69305|69287.7|210
1718063700000|2024-06-10 23:55:00|69310.2|69290.2|69310|69290|69312.1|69292.1|69307.9|69287.9|197
1718064000000|2024-06-11 00:00:00|69309.9|69289.9|69317.5|69297.5|69317.5|69297.5|69303.3|69283.3|314
1718064300000|2024-06-11 00:05:00|69317.3|69297.3|69322.4|69302.4|69324|69304|69315.9|69295.9|291
1718064600000|2024-06-11 00:10:00|69322.2|69302.2|69315.6|69295.6|69323.2|69303.2|69315.5|69295.5|288
1718064900000|2024-06-11 00:15:00|69314.8|69294.8|69309.2|69289.2|69314.8|69294.8|69306|69286|248
1718065200000|2024-06-11 00:20:00|69309.1|69289.1|69311.5|69291.5|69311.7|69293.2|69304|69284|223
1718065500000|2024-06-11 00:25:00|69311.8|69291.8|69317.4|69297.4|69317.5|69297.5|69310.5|69290.5|235
1718065800000|2024-06-11 00:30:00|69317.3|69297.3|69318.7|69298.7|69321.1|69301.1|69313|69293|281
1718066100000|2024-06-11 00:35:00|69318.6|69298.6|69318.6|69298.6|69321.5|69301.5|69314.2|69294.2|225
1718066400000|2024-06-11 00:40:00|69318.2|69298.2|69311.4|69291.4|69319.1|69299.1|69310.2|69290.2|255
1718066700000|2024-06-11 00:45:00|69311.2|69291.2|69308.4|69288.4|69314.8|69294.8|69308|69288|281
1718067000000|2024-06-11 00:50:00|69308.5|69288.5|69308.5|69288.5|69309.2|69289.2|69301.3|69281.3|277
1718067300000|2024-06-11 00:55:00|69308.4|69288.4|69308.5|69288.5|69311.6|69291.6|69306.8|69286.8|273
1718067600000|2024-06-11 01:00:00|69308.6|69288.6|69312.9|69292.9|69315.1|69295.1|69305.5|69285.5|266
1718067900000|2024-06-11 01:05:00|69312.7|69292.7|69311.6|69291.6|69313.8|69293.8|69308.2|69288.2|287
1718068200000|2024-06-11 01:10:00|69311.4|69291.4|69311.8|69291.8|69317.3|69297.3|69311.4|69291.4|267
1718068500000|2024-06-11 01:15:00|69311.7|69291.7|69311.6|69291.6|69318.8|69298.8|69308.9|69288.9|313
1718068800000|2024-06-11 01:20:00|69311.4|69291.4|69304.9|69284.9|69312.5|69292.5|69304.9|69284.9|286
1718069100000|2024-06-11 01:25:00|69304.8|69284.8|69301.3|69281.3|69306.8|69286.8|69300.7|69280.7|259
1718069400000|2024-06-11 01:30:00|69302.3|69282.3|69301.8|69281.8|69310.9|69290.9|69299.7|69279.7|348
1718069700000|2024-06-11 01:35:00|69301.9|69281.9|69287.7|69267.7|69302.5|69282.5|69283.5|69263.5|302
1718070000000|2024-06-11 01:40:00|69287.6|69267.6|69281.4|69261.4|69290.8|69270.8|69280.8|69260.8|322
1718070300000|2024-06-11 01:45:00|69281.5|69261.5|69283.7|69263.7|69285.4|69265.4|69281|69261|331
1718070600000|2024-06-11 01:50:00|69283.6|69263.6|69283.4|69263.4|69285.4|69265.4|69278.7|69258.7|260
1718070900000|2024-06-11 01:55:00|69283.3|69263.3|69287.9|69267.9|69293.6|69273.6|69283.3|69263.3|235
1718071200000|2024-06-11 02:00:00|69287.7|69267.7|69297.8|69277.8|69298.4|69278.4|69287.6|69267.6|286
1718071500000|2024-06-11 02:05:00|69297.2|69277.2|69294.4|69274.4|69300.4|69280.4|69293.6|69273.6|259
1718071800000|2024-06-11 02:10:00|69295|69275|69288.7|69268.7|69295.3|69275.3|69286.6|69266.6|273
1718072100000|2024-06-11 02:15:00|69288.6|69268.6|69281.6|69261.6|69290|69270|69279.8|69259.8|264
1718072400000|2024-06-11 02:20:00|69281.5|69261.5|69283.5|69263.5|69283.5|69263.5|69277.7|69257.7|209
1718072700000|2024-06-11 02:25:00|69283.6|69263.6|69283.5|69263.5|69283.6|69263.6|69279.9|69259.9|189
1718073000000|2024-06-11 02:30:00|69283.7|69263.7|69279.8|69259.8|69286.8|69266.8|69279.7|69259.7|223
1718073300000|2024-06-11 02:35:00|69280|69260|69276.9|69256.9|69280.4|69260.4|69275.7|69255.7|194
1718073600000|2024-06-11 02:40:00|69277|69257|69280.8|69260.8|69281.2|69261.2|69274.7|69254.7|249
1718073900000|2024-06-11 02:45:00|69280.7|69260.7|69283.6|69263.6|69286.6|69266.6|69280.1|69260.1|185
1718074200000|2024-06-11 02:50:00|69283.5|69263.5|69282.4|69262.4|69284.3|69264.3|69278.3|69260.2|206
1718074500000|2024-06-11 02:55:00|69282.5|69262.5|69281.2|69261.2|69284.5|69264.5|69280.3|69260.3|209
1718074800000|2024-06-11 03:00:00|69281.1|69261.1|69272.4|69257.4|69282.7|69262.7|69272.1|69255.1|227
1718075100000|2024-06-11 03:05:00|69272.5|69257.5|69278.6|69258.6|69280.7|69261.7|69272.3|69252.8|228
1718075400000|2024-06-11 03:10:00|69278.5|69258.5|69277.4|69257.4|69278.5|69259.8|69272.1|69254.5|193
1718075700000|2024-06-11 03:15:00|69277.3|69257.3|69276.6|69256.6|69281.1|69261.1|69272.4|69255.2|229
1718076000000|2024-06-11 03:20:00|69276.7|69256.7|69286.6|69266.6|69287.9|69270.3|69276.6|69256.6|248
1718076300000|2024-06-11 03:25:00|69286.7|69266.7|69285.3|69265.3|69289.1|69269.1|69283.8|69263.8|209
1718076600000|2024-06-11 03:30:00|69285.2|69265.2|69284.4|69264.4|69288.8|69270|69284.3|69264.3|204
1718076900000|2024-06-11 03:35:00|69284.3|69264.3|69284.3|69264.3|69287.4|69267.4|69281.7|69261.7|190
1718077200000|2024-06-11 03:40:00|69284.4|69264.4|69280.6|69260.6|69287.6|69267.6|69277.1|69257.1|217
1718077500000|2024-06-11 03:45:00|69280.5|69260.5|69275|69255|69280.7|69262.9|69272|69253.9|158
1718077800000|2024-06-11 03:50:00|69274.9|69254.9|69276.3|69256.3|69277.2|69259.1|69271.7|69254.2|195
1718078100000|2024-06-11 03:55:00|69276.4|69256.4|69277|69257|69278|69258|69275.7|69255.7|169
1718078400000|2024-06-11 04:00:00|69276.9|69256.9|69275.3|69255.3|69281.6|69263|69274.4|69254.9|143
1718078700000|2024-06-11 04:05:00|69275.2|69255.2|69273.6|69253.6|69277.1|69258.8|69272.7|69253.6|163
1718079000000|2024-06-11 04:10:00|69273.7|69253.7|69268.2|69248.2|69274.1|69254.1|69266.1|69246.9|198
1718079300000|2024-06-11 04:15:00|69268.3|69248.3|69267.2|69247.2|69270.2|69250.2|69266.9|69246.9|176
1718079600000|2024-06-11 04:20:00|69267.1|69247.1|69264.5|69249.5|69267.5|69249.6|69263.8|69243.8|189
1718079900000|2024-06-11 04:25:00|69264.4|69249.4|69269.9|69249.9|69271|69251|69264.2|69246.9|148
1718080200000|2024-06-11 04:30:00|69270|69250|69272|69252|69272.4|69252.4|69267.9|69247.9|178
1718080500000|2024-06-11 04:35:00|69273|69253|69271.4|69251.4|69273|69254.8|69269.1|69250.7|238
1718080800000|2024-06-11 04:40:00|69271.3|69251.3|69273.2|69253.2|69273.6|69253.6|69270.2|69250.2|201
1718081100000|2024-06-11 04:45:00|69273.1|69253.1|69275|69255|69275.5|69256.9|69271.1|69252.2|176
1718081400000|2024-06-11 04:50:00|69275.1|69255.1|69272.4|69257.4|69275.2|69257.9|69272|69254.5|167
1718081700000|2024-06-11 04:55:00|69272.3|69257.3|69278.4|69258.4|69281.9|69264.1|69272.1|69254.4|206
1718082000000|2024-06-11 05:00:00|69278.5|69258.5|69271.9|69251.9|69280.7|69262.8|69271.5|69251.5|185
1718082300000|2024-06-11 05:05:00|69271.8|69251.8|69270.8|69255.8|69277.4|69259.1|69270.7|69251.2|162
1718082600000|2024-06-11 05:10:00|69270.7|69255.7|69271.1|69251.1|69273.4|69255.8|69268|69248.2|166
1718082900000|2024-06-11 05:15:00|69268.3|69253.3|69277.3|69257.3|69277.8|69260.3|69268.3|69250.5|194
1718083200000|2024-06-11 05:20:00|69277.4|69257.4|69277.2|69257.2|69277.8|69257.8|69276.7|69256.7|152
1718083500000|2024-06-11 05:25:00|69277.4|69257.4|69279.1|69259.1|69279.5|69259.5|69276.6|69256.6|204
1718083800000|2024-06-11 05:30:00|69279|69259|69283.6|69268.6|69286.8|69268.7|69276.7|69257.2|205
1718084100000|2024-06-11 05:35:00|69283.5|69268.5|69280.6|69260.6|69286.1|69268.8|69279.7|69259.7|169
1718084400000|2024-06-11 05:40:00|69280.5|69260.5|69274.4|69254.4|69280.6|69260.6|69273.4|69253.4|244
1718084700000|2024-06-11 05:45:00|69274.3|69254.3|69273.8|69253.8|69277|69257|69271.3|69251.3|244
1718085000000|2024-06-11 05:50:00|69273.9|69253.9|69279.7|69259.7|69280.2|69260.2|69273.9|69253.9|258
1718085300000|2024-06-11 05:55:00|69279.6|69259.6|69297.3|69277.3|69304.6|69284.6|69279.3|69259.3|484
1718085600000|2024-06-11 06:00:00|69298|69278|69289.8|69269.8|69298.2|69278.2|69283.1|69263.1|470
1718085900000|2024-06-11 06:05:00|69289.7|69269.7|69271.8|69251.8|69293.1|69273.1|69271.1|69251.1|443
1718086200000|2024-06-11 06:10:00|69271.7|69251.7|69279.2|69259.2|69284.7|69265|69264.1|69244.1|434
1718086500000|2024-06-11 06:15:00|69279.1|69259.1|69267.8|69252.8|69279.6|69261.9|69266.5|69247.3|321
1718086800000|2024-06-11 06:20:00|69268|69253|69276.8|69261.8|69277.4|69262.4|69266|69251|320
1718087100000|2024-06-11 06:25:00|69276.9|69261.9|69263.2|69248.2|69279.7|69264.7|69262.9|69247.9|334
1718087400000|2024-06-11 06:30:00|69263.7|69248.7|69282.8|69267.8|69284.7|69269.7|69261.5|69241.8|348
1718087700000|2024-06-11 06:35:00|69282.9|69267.9|69272.5|69257.5|69284.4|69269.4|69272.3|69257.3|383
1718088000000|2024-06-11 06:40:00|69271.7|69256.7|69270|69255|69278|69263|69265.5|69250.5|314
1718088300000|2024-06-11 06:45:00|69269.9|69254.9|69262.4|69247.4|69271.3|69256.3|69257.8|69241.5|363
1718088600000|2024-06-11 06:50:00|69262.3|69247.3|69254.8|69239.8|69263.8|69248.1|69246|69231|291
1718088900000|2024-06-11 06:55:00|69253.3|69238.3|69280.4|69265.4|69280.4|69265.4|69252.8|69237.8|348
1718089200000|2024-06-11 07:00:00|69281.2|69266.2|69281.4|69266.4|69286|69271|69272.2|69257.2|503
1718089500000|2024-06-11 07:05:00|69281.3|69266.3|69292.8|69277.8|69294.2|69279.2|69278.4|69263.4|497
1718089800000|2024-06-11 07:10:00|69293.3|69278.3|69308.3|69293.3|69313.3|69298.3|69293.3|69278.3|535
1718090100000|2024-06-11 07:15:00|69308.2|69293.2|69311.6|69296.6|69317.4|69302.4|69299.1|69284.1|509
1718090400000|2024-06-11 07:20:00|69311.7|69296.7|69292.3|69277.3|69323|69306.5|69290|69272.4|454
1718090700000|2024-06-11 07:25:00|69292.6|69277.6|69309.7|69294.7|69311.1|69296.1|69290.3|69275.3|456
1718091000000|2024-06-11 07:30:00|69309.6|69294.6|69303.9|69288.9|69312|69297|69300.6|69285.6|456
1718091300000|2024-06-11 07:35:00|69302.6|69287.6|69284.2|69269.2|69303.2|69288.2|69279.7|69264.7|411
1718091600000|2024-06-11 07:40:00|69284.1|69269.1|69276.7|69261.7|69285.9|69270.9|69270.8|69255.8|391
1718091900000|2024-06-11 07:45:00|69276.6|69261.6|69285.3|69270.3|69285.9|69270.9|69274.2|69259.2|429
1718092200000|2024-06-11 07:50:00|69285.4|69270.4|69289.6|69274.6|69290.6|69275.6|69279.4|69264.4|351
1718092500000|2024-06-11 07:55:00|69289.4|69274.4|69301.6|69286.6|69307.8|69292.8|69289.3|69274.3|414
1718092800000|2024-06-11 08:00:00|69301.5|69286.5|69303.3|69288.3|69320.3|69305.3|69300.4|69285.4|519
1718093100000|2024-06-11 08:05:00|69303.2|69288.2|69314.4|69299.4|69316.2|69301.2|69297.8|69282.8|470
1718093400000|2024-06-11 08:10:00|69314.5|69299.5|69313.1|69298.1|69319.5|69304.5|69303.4|69288.4|438
1718093700000|2024-06-11 08:15:00|69313.2|69298.2|69325.5|69310.5|69325.8|69310.8|69308.8|69293.8|381
1718094000000|2024-06-11 08:20:00|69325.4|69310.4|69331.4|69316.4|69340.7|69322.1|69316.7|69301.7|408
1718094300000|2024-06-11 08:25:00|69331.5|69316.5|69334.8|69319.8|69345.7|69330.7|69325.5|69310.5|431
1718094600000|2024-06-11 08:30:00|69334.9|69319.9|69329.3|69314.3|69338.1|69323.1|69327.9|69312.9|361
1718094900000|2024-06-11 08:35:00|69329.2|69314.2|69337.1|69322.1|69345.3|69330.3|69329.2|69314.2|433
1718095200000|2024-06-11 08:40:00|69337|69322|69329.9|69314.9|69337.1|69322.1|69323.9|69308.9|446
1718095500000|2024-06-11 08:45:00|69329.8|69314.8|69399.4|69384.4|69404.3|69389.3|69329.8|69314.8|561
1718095800000|2024-06-11 08:50:00|69399.3|69384.3|69415.2|69400.2|69433.8|69418.8|69397.1|69382.1|603
1718096100000|2024-06-11 08:55:00|69415.7|69400.7|69422.5|69407.5|69423.9|69408.9|69393.4|69378.4|604
1718096400000|2024-06-11 09:00:00|69422.8|69407.8|69402.7|69387.7|69439|69419|69402.7|69387.7|667
1718096700000|2024-06-11 09:05:00|69402.8|69387.8|69407.2|69392.2|69414|69399|69390.3|69375.3|508
1718097000000|2024-06-11 09:10:00|69407.3|69392.3|69381.4|69366.4|69409.4|69394.4|69376.6|69358.9|455
1718097300000|2024-06-11 09:15:00|69382.2|69367.2|69386.4|69371.4|69400|69380|69382.2|69367.2|478
1718097600000|2024-06-11 09:20:00|69386.3|69371.3|69395.7|69380.7|69403.1|69388.1|69386|69371|477
1718097900000|2024-06-11 09:25:00|69395.6|69380.6|69449.1|69434.1|69453.7|69438.7|69395.6|69380.6|521
1718098200000|2024-06-11 09:30:00|69449.2|69434.2|69411.6|69396.6|69450|69435|69411.2|69393.6|625
1718098500000|2024-06-11 09:35:00|69411.8|69396.8|69414.7|69399.7|69417.9|69401.1|69399.2|69381.2|490
1718098800000|2024-06-11 09:40:00|69414.9|69399.9|69402.7|69387.7|69415.3|69400.3|69398.4|69383.4|504
1718099100000|2024-06-11 09:45:00|69402.6|69387.6|69400.3|69380.3|69408.7|69393.7|69393.2|69378.2|457
1718099400000|2024-06-11 09:50:00|69395.5|69380.5|69371.6|69356.6|69398.8|69383.8|69368.9|69353.9|576
1718099700000|2024-06-11 09:55:00|69371.5|69356.5|69385.5|69370.5|69395.7|69380.7|69367.1|69352.1|544
1718100000000|2024-06-11 10:00:00|69384.9|69369.9|69364.9|69349.9|69401.8|69386.8|69361.6|69346.6|561
1718100300000|2024-06-11 10:05:00|69365.1|69350.1|69362.5|69347.5|69375.1|69360.1|69348.9|69333.9|482
1718100600000|2024-06-11 10:10:00|69362.6|69347.6|69402.3|69387.3|69403.4|69388.4|69362.6|69347.6|492
1718100900000|2024-06-11 10:15:00|69402.2|69387.2|69430.7|69415.7|69433.6|69418.6|69402.1|69387.1|532
1718101200000|2024-06-11 10:20:00|69430.9|69415.9|69423.8|69408.8|69434.3|69419.3|69410.5|69393.4|503
1718101500000|2024-06-11 10:25:00|69423.7|69408.7|69434.7|69419.7|69441.6|69426.6|69423.3|69408.3|447
1718101800000|2024-06-11 10:30:00|69434.6|69419.6|69424|69409|69437.4|69422.4|69423.5|69408.5|495
1718102100000|2024-06-11 10:35:00|69424.1|69409.1|69434.3|69419.3|69436.7|69421.7|69420|69405|413
1718102400000|2024-06-11 10:40:00|69434.8|69419.8|69455.9|69440.9|69460.8|69445.8|69417.9|69402.9|518
1718102700000|2024-06-11 10:45:00|69455.8|69440.8|69469.8|69454.8|69477.5|69462.5|69455|69440|484
1718103000000|2024-06-11 10:50:00|69469.9|69454.9|69472.5|69457.5|69472.7|69457.7|69443.5|69428.5|505
1718103300000|2024-06-11 10:55:00|69472.6|69457.6|69447.4|69432.4|69475.9|69460.9|69445.9|69430.9|486
1718103600000|2024-06-11 11:00:00|69446|69431|69449|69434|69462.2|69447.2|69443.9|69428.9|529
1718103900000|2024-06-11 11:05:00|69448.4|69433.4|69465.4|69450.4|69465.5|69450.5|69443.7|69428.7|451
1718104200000|2024-06-11 11:10:00|69465.5|69450.5|69525.6|69510.6|69525.8|69510.8|69462.1|69444.7|559
1718104500000|2024-06-11 11:15:00|69525.3|69510.3|69531.3|69516.3|69550|69535|69511.5|69496.5|570
1718104800000|2024-06-11 11:20:00|69531.2|69516.2|69528.7|69513.7|69532.3|69517.3|69523.1|69508.1|406
1718105100000|2024-06-11 11:25:00|69529.2|69514.2|69498|69483|69533.5|69518.5|69494|69478.7|361
1718105400000|2024-06-11 11:30:00|69499.2|69484.2|69508.5|69493.5|69515.7|69500.7|69497.5|69482.5|482
1718105700000|2024-06-11 11:35:00|69508.4|69493.4|69526.3|69511.3|69528.5|69513.5|69507.7|69492.7|487
1718106000000|2024-06-11 11:40:00|69527|69512|69504.5|69489.5|69527.6|69512.6|69499.1|69484.1|461
1718106300000|2024-06-11 11:45:00|69504.6|69489.6|69504.7|69489.7|69505.9|69490.9|69493.1|69478.1|471
1718106600000|2024-06-11 11:50:00|69504.8|69489.8|69549.2|69534.2|69552|69537|69499.8|69484.8|521
1718106900000|2024-06-11 11:55:00|69548.6|69533.6|69523.4|69508.4|69557|69542|69521.6|69506.6|494
1718107200000|2024-06-11 12:00:00|69522.2|69507.2|69508|69493|69549.2|69534.2|69508|69491.8|639
1718107500000|2024-06-11 12:05:00|69507.1|69492.1|69518.7|69503.7|69533|69518|69505.2|69490.2|601
1718107800000|2024-06-11 12:10:00|69518.5|69503.5|69511|69496|69523.8|69508.1|69506.9|69488.5|593
1718108100000|2024-06-11 12:15:00|69510.2|69495.2|69516.6|69501.6|69517.9|69502.9|69500.1|69485.1|526
1718108400000|2024-06-11 12:20:00|69516.7|69501.7|69527.3|69512.3|69532.6|69517.6|69513.6|69498.6|483
1718108700000|2024-06-11 12:25:00|69527.2|69512.2|69530|69515|69553.8|69538.8|69520.8|69505.8|503
1718109000000|2024-06-11 12:30:00|69529.8|69514.8|69524.5|69509.5|69540.1|69525.1|69514|69499|536
1718109300000|2024-06-11 12:35:00|69524.4|69509.4|69504.7|69489.7|69527.4|69510|69503.8|69485.4|573
1718109600000|2024-06-11 12:40:00|69504.8|69489.8|69482.7|69467.7|69506|69491|69478.4|69460.2|564
1718109900000|2024-06-11 12:45:00|69481.1|69466.1|69498.6|69483.6|69499.6|69484.6|69475.4|69460.4|463
1718110200000|2024-06-11 12:50:00|69498.7|69483.7|69503.4|69488.4|69509.3|69494.3|69490|69475|546
1718110500000|2024-06-11 12:55:00|69503.5|69488.5|69501.8|69486.8|69509|69494|69487|69472|552
1718110800000|2024-06-11 13:00:00|69501.7|69486.7|69516.8|69501.8|69529.5|69514.5|69493.8|69478.8|604
1718111100000|2024-06-11 13:05:00|69516.7|69501.7|69478.8|69463.8|69532.1|69517.1|69478.8|69463.8|568
1718111400000|2024-06-11 13:10:00|69478.7|69463.7|69524.6|69509.6|69531.6|69513.5|69474.6|69459.6|614
1718111700000|2024-06-11 13:15:00|69524.5|69509.5|69548.2|69533.2|69548.6|69533.6|69516.7|69501.7|563
1718112000000|2024-06-11 13:20:00|69548.3|69533.3|69566.8|69551.8|69571.3|69554|69548.3|69533.3|559
1718112300000|2024-06-11 13:25:00|69566.6|69551.6|69562.4|69547.4|69573.7|69558.7|69548.1|69533.1|515
1718112600000|2024-06-11 13:30:00|69562.7|69547.7|69554.7|69539.7|69574|69559|69543.2|69528.2|621
1718112900000|2024-06-11 13:35:00|69554.9|69539.9|69547.9|69532.9|69568.8|69553.8|69536.3|69521.3|584
1718113200000|2024-06-11 13:40:00|69547.4|69532.4|69525|69510|69552.1|69535.8|69520.3|69500.9|566
1718113500000|2024-06-11 13:45:00|69525.2|69510.2|69563.5|69548.5|69572.8|69557.8|69525.2|69510.2|639
1718113800000|2024-06-11 13:50:00|69563.3|69548.3|69562.2|69547.2|69583.8|69568.8|69559|69544|699
1718114100000|2024-06-11 13:55:00|69562.3|69547.3|69555.4|69540.4|69572.7|69557.7|69554.1|69539.1|609
1718114400000|2024-06-11 14:00:00|69556.5|69541.5|69565.8|69550.8|69575.9|69560.9|69539.6|69524.6|649
1718114700000|2024-06-11 14:05:00|69565.9|69550.9|69538.1|69523.1|69583.2|69568.2|69534.9|69519.9|571
1718115000000|2024-06-11 14:10:00|69540.9|69525.9|69536|69521|69550.2|69535.2|69521.8|69505.8|615
1718115300000|2024-06-11 14:15:00|69536.5|69521.5|69557.1|69542.1|69559.4|69544.4|69536.5|69521.5|572
1718115600000|2024-06-11 14:20:00|69557.3|69542.3|69552.5|69537.5|69565.2|69550.2|69550.2|69535.2|542
1718115900000|2024-06-11 14:25:00|69551.3|69536.3|69553.6|69538.6|69570.7|69555.7|69544.1|69529.1|559
1718116200000|2024-06-11 14:30:00|69549.7|69534.7|69545|69530|69553.1|69538.1|69538.1|69523.1|501
1718116500000|2024-06-11 14:35:00|69544.9|69529.9|69534.4|69514.4|69548|69533|69531.9|69513.1|461
1718116800000|2024-06-11 14:40:00|69534.5|69514.5|69556.4|69541.4|69565.4|69550.4|69528.2|69508.2|529
1718117100000|2024-06-11 14:45:00|69556.5|69541.5|69567.3|69552.3|69571.9|69556.9|69553.2|69538.2|518
1718117400000|2024-06-11 14:50:00|69567.2|69552.2|69549.5|69534.5|69580.6|69564.7|69542.9|69527.9|649
1718117700000|2024-06-11 14:55:00|69549.6|69534.6|69574.1|69559.1|69584.2|69569.2|69545.1|69530.1|572
1718118000000|2024-06-11 15:00:00|69574.8|69559.8|69566.1|69546.1|69575.8|69560.8|69534.4|69519.4|619
1718118300000|2024-06-11 15:05:00|69566.4|69546.4|69542.6|69527.6|69575.3|69555.4|69528.8|69513.8|485
1718118600000|2024-06-11 15:10:00|69542.7|69527.7|69560.5|69545.5|69562.7|69547.7|69539|69524|498
1718118900000|2024-06-11 15:15:00|69560.4|69545.4|69546.4|69531.4|69569.8|69554.3|69538.1|69523.1|491
1718119200000|2024-06-11 15:20:00|69545.6|69530.6|69548.1|69533.1|69557.4|69542.4|69541.1|69526.1|416
1718119500000|2024-06-11 15:25:00|69548.2|69533.2|69527.9|69512.9|69548.7|69533.7|69527.6|69512.6|391
1718119800000|2024-06-11 15:30:00|69527.3|69512.3|69525.8|69510.8|69531.9|69516.9|69522.2|69507.2|436
1718120100000|2024-06-11 15:35:00|69524.4|69509.4|69518.4|69498.4|69526.1|69511.1|69515.3|69498.1|410
1718120400000|2024-06-11 15:40:00|69518.5|69498.5|69516.5|69501.5|69522|69507|69511.7|69493.3|473
1718120700000|2024-06-11 15:45:00|69516.4|69501.4|69517.1|69502.1|69522.2|69507.2|69509.4|69494.4|444
1718121000000|2024-06-11 15:50:00|69517.2|69502.2|69509.6|69494.6|69525.9|69510.9|69506.9|69491.9|450
1718121300000|2024-06-11 15:55:00|69509.4|69494.4|69504|69489|69514.9|69499.9|69496|69480.9|482
1718121600000|2024-06-11 16:00:00|69503.9|69488.9|69489.9|69474.9|69503.9|69488.9|69488.1|69473.1|404
1718121900000|2024-06-11 16:05:00|69489.8|69474.8|69481.9|69461.9|69494|69476.6|69478.4|69461.2|341
1718122200000|2024-06-11 16:10:00|69481.8|69461.8|69473|69453|69482.7|69465.8|69469.8|69451.4|337
1718122500000|2024-06-11 16:15:00|69474.1|69454.1|69478.5|69458.5|69482.6|69467.6|69472.8|69454.1|339
1718122800000|2024-06-11 16:20:00|69478.4|69458.4|69487.5|69472.5|69488.2|69473.2|69474.5|69458.4|329
1718123100000|2024-06-11 16:25:00|69487.6|69472.6|69494.4|69474.4|69496.5|69476.5|69486.1|69469.6|289
1718123400000|2024-06-11 16:30:00|69494.3|69474.3|69485.7|69465.7|69500.2|69481.7|69484.4|69464.4|288
1718123700000|2024-06-11 16:35:00|69485.5|69465.5|69478.3|69458.3|69485.5|69465.5|69475.8|69455.8|302
1718124000000|2024-06-11 16:40:00|69478.2|69458.2|69473.4|69453.4|69485.1|69465.1|69467.7|69447.7|278
1718124300000|2024-06-11 16:45:00|69473.5|69453.5|69476.1|69456.1|69479|69459|69471.8|69451.8|274
1718124600000|2024-06-11 16:50:00|69476.2|69456.2|69475|69455|69481.1|69461.8|69472.2|69452.5|241
1718124900000|2024-06-11 16:55:00|69474.9|69454.9|69478.4|69458.4|69480.4|69460.4|69472.3|69452.6|253
1718125200000|2024-06-11 17:00:00|69478.3|69458.3|69455.5|69435.5|69482.3|69462.3|69444.9|69424.9|556
1718125500000|2024-06-11 17:05:00|69455.6|69435.6|69460.8|69440.8|69461|69441|69445.4|69425.4|489
1718125800000|2024-06-11 17:10:00|69460.7|69440.7|69460.5|69440.5|69465.2|69445.2|69457.8|69437.8|329
1718126100000|2024-06-11 17:15:00|69460.6|69440.6|69465.8|69445.8|69469.6|69454.4|69457.3|69440.4|321
1718126400000|2024-06-11 17:20:00|69465.2|69445.2|69472.1|69452.1|69472.4|69452.4|69463.2|69443.2|322
1718126700000|2024-06-11 17:25:00|69471.9|69451.9|69469.7|69449.7|69474.1|69454.1|69465.9|69446.4|263
1718127000000|2024-06-11 17:30:00|69469.9|69449.9|69473.3|69453.3|69478.4|69458.4|69469.9|69449.9|281
1718127300000|2024-06-11 17:35:00|69473.2|69453.2|69456.5|69436.5|69473.3|69453.3|69456.4|69436.4|234
1718127600000|2024-06-11 17:40:00|69456.4|69436.4|69460|69440|69462|69442|69451.1|69431.1|241
1718127900000|2024-06-11 17:45:00|69460.1|69440.1|69452.6|69432.6|69460.3|69440.3|69448.3|69430.6|278
1718128200000|2024-06-11 17:50:00|69452.7|69432.7|69454.5|69434.5|69461.3|69442.6|69450.8|69430.8|273
1718128500000|2024-06-11 17:55:00|69454.6|69434.6|69442.9|69422.9|69454.7|69436.5|69437.1|69417.1|321
1718128800000|2024-06-11 18:00:00|69443|69423|69440|69420|69447.8|69430.9|69439.3|69419.3|279
1718129100000|2024-06-11 18:05:00|69440.2|69420.2|69446.4|69426.4|69454.5|69434.5|69438.7|69419|331
1718129400000|2024-06-11 18:10:00|69446.2|69426.2|69439.7|69419.7|69448.3|69428.3|69436.1|69416.9|278
1718129700000|2024-06-11 18:15:00|69439.8|69419.8|69437.2|69417.2|69442.4|69423.9|69433.8|69413.8|271
1718130000000|2024-06-11 18:20:00|69437.3|69417.3|69441|69421|69441.1|69421.1|69426.5|69406.5|244
1718130300000|2024-06-11 18:25:00|69441.1|69421.1|69431.1|69416.1|69441.3|69421.3|69430.5|69415.5|255
1718130600000|2024-06-11 18:30:00|69431|69416|69429.9|69409.9|69433.5|69418.5|69424.6|69406.4|330
1718130900000|2024-06-11 18:35:00|69430|69410|69433.9|69413.9|69434.7|69414.7|69429.6|69409.6|260
1718131200000|2024-06-11 18:40:00|69433.8|69413.8|69436.3|69416.3|69436.5|69416.5|69427.4|69407.4|273
1718131500000|2024-06-11 18:45:00|69436.4|69416.4|69427.9|69412.9|69436.4|69418.8|69420.1|69405.1|216
1718131800000|2024-06-11 18:50:00|69427.8|69412.8|69440.1|69425.1|69441.4|69426.4|69427.8|69412.8|285
1718132100000|2024-06-11 18:55:00|69439.5|69424.5|69435.9|69415.9|69440|69424.5|69433.6|69413.6|293
1718132400000|2024-06-11 19:00:00|69435.3|69415.3|69408.6|69388.6|69435.9|69415.9|69408.6|69388.6|381
1718132700000|2024-06-11 19:05:00|69408.5|69388.5|69411.3|69391.3|69413.2|69393.2|69399.5|69379.5|321
1718133000000|2024-06-11 19:10:00|69411.4|69391.4|69413.4|69393.4|69418.1|69398.1|69407.1|69387.1|284
1718133300000|2024-06-11 19:15:00|69413.3|69393.3|69406.9|69386.9|69413.3|69393.3|69399.3|69379.3|310
1718133600000|2024-06-11 19:20:00|69407|69387|69398.6|69378.6|69411.9|69391.9|69396.6|69376.6|375
1718133900000|2024-06-11 19:25:00|69398.7|69378.7|69413|69398|69413.4|69398.1|69396.9|69376.9|340
1718134200000|2024-06-11 19:30:00|69413.6|69398.6|69427.1|69407.1|69429.2|69409.2|69413.6|69397.8|337
1718134500000|2024-06-11 19:35:00|69427.2|69407.2|69421.9|69406.9|69431.3|69412.3|69420.1|69405.1|338
1718134800000|2024-06-11 19:40:00|69421.8|69406.8|69427|69412|69431.7|69414.1|69420.5|69405.5|364
1718135100000|2024-06-11 19:45:00|69426.9|69411.9|69434.9|69419.9|69439.7|69422.4|69426.3|69409.5|386
1718135400000|2024-06-11 19:50:00|69435|69420|69435.7|69420.7|69436.3|69421.3|69431.7|69416.7|252
1718135700000|2024-06-11 19:55:00|69435.6|69420.6|69453.3|69438.3|69453.5|69438.3|69434.5|69419.5|375
1718136000000|2024-06-11 20:00:00|69453.8|69438.8|69447.9|69427.9|69456|69438.8|69444.3|69424.3|281
1718136300000|2024-06-11 20:05:00|69448|69428|69458.3|69438.3|69458.3|69438.3|69443|69427.8|194
1718136600000|2024-06-11 20:10:00|69458.1|69438.1|69452.5|69432.5|69458.3|69441.1|69451.4|69432.2|128
1718136900000|2024-06-11 20:15:00|69452.4|69432.4|69452.1|69432.1|69453|69435.1|69449|69431.4|122
1718137200000|2024-06-11 20:20:00|69452|69432|69451.8|69436.8|69452.2|69437|69447.9|69430.2|185
1718137500000|2024-06-11 20:25:00|69451.7|69436.7|69458.4|69438.4|69459.1|69440.4|69451.3|69435.9|168
1718137800000|2024-06-11 20:30:00|69458.5|69438.5|69452.1|69432.1|69458.5|69438.5|69451.5|69431.5|165
1718138100000|2024-06-11 20:35:00|69452.2|69432.2|69454.6|69434.6|69457.6|69439.2|69451.9|69431.9|161
1718138400000|2024-06-11 20:40:00|69454.4|69434.4|69457.8|69437.8|69461.7|69441.7|69453.7|69433.7|239
1718138700000|2024-06-11 20:45:00|69457.7|69437.7|69452.1|69432.1|69457.9|69440.3|69447.7|69429.2|343
1718139000000|2024-06-11 20:50:00|69451.2|69431.2|69455.5|69435.5|69458.2|69438.2|69450.5|69430.5|193
1718139300000|2024-06-11 20:55:00|69455.7|69435.7|69459.1|69432.7|69459.7|69437.5|69450|69430|237
1718139600000|2024-06-11 21:00:00|69459|69432.5|69489.7|69401.4|69492.3|69432.5|69459|69401.4|37
1718139900000|2024-06-11 21:05:00|69489.6|69401.9|69473.5|69409.9|69498.4|69420.8|69465.8|69400.8|139
1718140200000|2024-06-11 21:10:00|69473.6|69409.8|69472.3|69417.5|69475.2|69418.5|69469.1|69409.8|170
1718140500000|2024-06-11 21:15:00|69472.4|69417.6|69473.2|69419.8|69474.4|69425|69471.4|69413.1|185
1718140800000|2024-06-11 21:20:00|69473|69419.7|69472.5|69418.1|69474.4|69423.3|69471.5|69417.4|175
1718141100000|2024-06-11 21:25:00|69472.4|69418|69475.9|69417.4|69481|69439.2|69470.8|69416.6|256
1718141400000|2024-06-11 21:30:00|69473.2|69419.2|69480.7|69431.5|69481.5|69432.6|69458.8|69415.8|233
1718141700000|2024-06-11 21:35:00|69479.7|69431.6|69475|69430.6|69479.7|69435.5|69450|69414.4|277
1718142000000|2024-06-11 21:40:00|69474.9|69430.5|69454.9|69425.7|69479.5|69431.9|69453.6|69425.5|163
1718142300000|2024-06-11 21:45:00|69455|69425.5|69451.9|69425.6|69455.1|69427.3|69450.9|69425.3|97
1718142600000|2024-06-11 21:50:00|69451.7|69425.8|69450.8|69418.3|69452.3|69427.4|69449.6|69417.3|93
1718142900000|2024-06-11 21:55:00|69450.5|69418.2|69446.7|69422|69451.4|69425.3|69444|69411.9|154
1718143200000|2024-06-11 22:00:00|69447.5|69421.9|69445.1|69425.1|69454.5|69431.8|69444.1|69410.9|286
1718143500000|2024-06-11 22:05:00|69445.2|69425.2|69447|69427|69450.2|69430.2|69444.2|69424.2|137
1718143800000|2024-06-11 22:10:00|69446.9|69426.9|69444.1|69424.1|69447.4|69427.4|69443.3|69423.3|112
1718144100000|2024-06-11 22:15:00|69444.2|69424.2|69444.8|69424.8|69445.3|69425.3|69443.7|69423.7|92
1718144400000|2024-06-11 22:20:00|69444.9|69424.9|69444.1|69424.1|69445|69425|69442.4|69422.4|96
1718144700000|2024-06-11 22:25:00|69444|69424|69445.3|69425.3|69445.8|69425.8|69441|69421|102
1718145000000|2024-06-11 22:30:00|69445.2|69425.2|69448|69428|69448|69428|69445.2|69425.2|129
1718145300000|2024-06-11 22:35:00|69447.9|69427.9|69451.5|69431.5|69451.9|69431.9|69447.9|69427.9|137
1718145600000|2024-06-11 22:40:00|69451.3|69431.3|69451.8|69431.8|69452|69432|69450.1|69430.1|110
1718145900000|2024-06-11 22:45:00|69451.7|69431.7|69452|69432|69453.7|69433.7|69451.4|69431.4|126
1718146200000|2024-06-11 22:50:00|69451.9|69431.9|69453.2|69433.2|69453.4|69433.4|69451.7|69431.7|102
1718146500000|2024-06-11 22:55:00|69453.1|69433.1|69452.3|69432.3|69453.6|69433.6|69452.1|69432.1|113
1718146800000|2024-06-11 23:00:00|69452.4|69432.4|69454.2|69434.2|69454.3|69434.3|69448.9|69428.9|130
1718147100000|2024-06-11 23:05:00|69454.3|69434.3|69457.4|69437.4|69458.1|69438.1|69454.2|69434.2|107
1718147400000|2024-06-11 23:10:00|69457.5|69437.5|69460.3|69440.3|69460.9|69440.9|69451|69431|131
1718147700000|2024-06-11 23:15:00|69460.2|69440.2|69459.3|69439.3|69461.2|69441.2|69459.2|69439.2|128
1718148000000|2024-06-11 23:20:00|69459.1|69439.1|69461.8|69441.8|69461.9|69441.9|69456.2|69438.7|110
1718148300000|2024-06-11 23:25:00|69461.9|69441.9|69460.6|69440.6|69463.3|69443.3|69457.5|69440.1|114
1718148600000|2024-06-11 23:30:00|69460.7|69440.7|69460.2|69440.2|69460.9|69442.3|69457.2|69439.9|73
1718148900000|2024-06-11 23:35:00|69460.1|69440.1|69460.1|69440.1|69461.5|69441.5|69458.8|69438.8|126
1718149200000|2024-06-11 23:40:00|69459.9|69439.9|69461.7|69441.7|69461.8|69441.8|69459.1|69439.1|217
1718149500000|2024-06-11 23:45:00|69461.9|69441.9|69462.5|69442.5|69463.7|69443.7|69458.8|69438.8|195
1718149800000|2024-06-11 23:50:00|69462.4|69442.4|69458.8|69438.8|69462.5|69442.5|69458.4|69438.4|257
1718150100000|2024-06-11 23:55:00|69458.9|69438.9|69459.6|69439.6|69460.5|69440.5|69457.8|69437.8|200
1718150400000|2024-06-12 00:00:00|69459.4|69439.4|69472.7|69452.7|69474.7|69454.7|69459.4|69439.4|257
1718150700000|2024-06-12 00:05:00|69472.8|69452.8|69471|69451|69474.1|69454.1|69469.6|69449.6|213
1718151000000|2024-06-12 00:10:00|69470.9|69450.9|69472.8|69452.8|69475.9|69455.9|69469.5|69449.5|272
1718151300000|2024-06-12 00:15:00|69472.9|69452.9|69472.3|69452.3|69473.5|69453.5|69469.3|69449.3|235
1718151600000|2024-06-12 00:20:00|69472.2|69452.2|69469.7|69449.7|69474.9|69454.9|69469.7|69449.7|216
1718151900000|2024-06-12 00:25:00|69471|69451|69473.8|69453.8|69473.8|69453.8|69468.9|69448.9|229
1718152200000|2024-06-12 00:30:00|69473.7|69453.7|69471.1|69451.1|69476.7|69456.7|69469.3|69449.3|220
1718152500000|2024-06-12 00:35:00|69471|69451|69477|69457|69477|69457|69468|69448|211
1718152800000|2024-06-12 00:40:00|69476.9|69456.9|69483.5|69463.5|69483.7|69463.7|69476.9|69456.9|195
1718153100000|2024-06-12 00:45:00|69483.6|69463.6|69486.7|69466.7|69491.2|69471.2|69482.9|69462.9|225
1718153400000|2024-06-12 00:50:00|69486.6|69466.6|69490.2|69470.2|69492.1|69472.1|69479.4|69459.4|309
1718153700000|2024-06-12 00:55:00|69490.3|69470.3|69483.9|69463.9|69490.3|69470.3|69482.1|69462.1|259
1718154000000|2024-06-12 01:00:00|69483.8|69463.8|69484.3|69464.3|69486.9|69466.9|69480.1|69460.1|300
1718154300000|2024-06-12 01:05:00|69483.8|69463.8|69485.9|69465.9|69491.4|69471.4|69483.4|69463.4|252
1718154600000|2024-06-12 01:10:00|69486.1|69466.1|69482|69462|69487.7|69467.7|69481.2|69461.2|282
1718154900000|2024-06-12 01:15:00|69482.1|69462.1|69480|69460|69486.6|69466.6|69480|69460|297
1718155200000|2024-06-12 01:20:00|69479.9|69459.9|69472.4|69452.4|69480.5|69460.5|69470.5|69450.5|231
1718155500000|2024-06-12 01:25:00|69472.3|69452.3|69476.8|69456.8|69477.4|69457.4|69472.3|69452.3|204
1718155800000|2024-06-12 01:30:00|69476.7|69456.7|69458.6|69438.6|69478.1|69458.1|69457.4|69437.4|263
1718156100000|2024-06-12 01:35:00|69458.5|69438.5|69460.9|69440.9|69461.4|69441.4|69454|69434|348
1718156400000|2024-06-12 01:40:00|69460.8|69440.8|69462.2|69442.2|69464.1|69444.1|69456.9|69436.9|287
1718156700000|2024-06-12 01:45:00|69462.1|69442.1|69460.8|69440.8|69462.6|69442.6|69455.7|69435.7|273
1718157000000|2024-06-12 01:50:00|69460.7|69440.7|69450.2|69430.2|69461.3|69441.3|69448|69428|306
1718157300000|2024-06-12 01:55:00|69450.3|69430.3|69459.4|69439.4|69461.2|69441.2|69448.3|69428.3|304
1718157600000|2024-06-12 02:00:00|69459.5|69439.5|69459.6|69439.6|69461.6|69441.6|69456.5|69436.5|345
1718157900000|2024-06-12 02:05:00|69459.5|69439.5|69458.4|69438.4|69463.9|69443.9|69457.4|69437.4|295
1718158200000|2024-06-12 02:10:00|69458.3|69438.3|69456.1|69436.1|69462.1|69442.1|69456.1|69436.1|251
1718158500000|2024-06-12 02:15:00|69456.3|69436.3|69455.5|69435.5|69457|69437|69450.6|69430.6|214
1718158800000|2024-06-12 02:20:00|69455.4|69435.4|69448.7|69428.7|69455.6|69435.6|69448|69428|279
1718159100000|2024-06-12 02:25:00|69448.5|69428.5|69448.9|69428.9|69450.2|69430.2|69441.7|69421.7|244
1718159400000|2024-06-12 02:30:00|69448.6|69428.6|69442.8|69422.8|69450.5|69430.5|69442.6|69422.6|275
1718159700000|2024-06-12 02:35:00|69442.9|69422.9|69452.2|69432.2|69454.6|69434.6|69441.2|69421.2|255
1718160000000|2024-06-12 02:40:00|69452.3|69432.3|69452.6|69432.6|69453.9|69433.9|69451|69431|220
1718160300000|2024-06-12 02:45:00|69452.7|69432.7|69451.5|69431.5|69454.2|69434.2|69448.2|69428.2|221
1718160600000|2024-06-12 02:50:00|69451.4|69431.4|69450.9|69430.9|69451.8|69431.8|69449.5|69429.5|243
1718160900000|2024-06-12 02:55:00|69451|69431|69447|69427|69451.5|69431.5|69446.5|69426.5|241
1718161200000|2024-06-12 03:00:00|69447.1|69427.1|69441.5|69421.5|69448.1|69428.1|69439|69419|210
1718161500000|2024-06-12 03:05:00|69441.2|69421.2|69449.8|69429.8|69450.1|69430.1|69440.9|69420.9|199
1718161800000|2024-06-12 03:10:00|69449.9|69429.9|69452.3|69432.3|69452.8|69434.1|69448.3|69429.2|234
1718162100000|2024-06-12 03:15:00|69452.2|69432.2|69449.3|69429.3|69452.4|69432.4|69446.1|69426.1|217
1718162400000|2024-06-12 03:20:00|69449.2|69429.2|69447.1|69432.1|69449.7|69432.1|69445.5|69425.5|193
1718162700000|2024-06-12 03:25:00|69447.2|69432.2|69449.4|69429.4|69451.4|69432.3|69446.5|69428.2|212
1718163000000|2024-06-12 03:30:00|69449.6|69429.6|69446.1|69426.1|69451.1|69431.7|69445.4|69425.4|203
1718163300000|2024-06-12 03:35:00|69446|69426|69448.9|69428.9|69448.9|69431.9|69442|69422|177
1718163600000|2024-06-12 03:40:00|69449|69429|69448.3|69428.3|69450.6|69432.3|69446.4|69426.4|172
1718163900000|2024-06-12 03:45:00|69448.2|69428.2|69452.2|69432.2|69453.1|69433.1|69446.9|69426.9|175
1718164200000|2024-06-12 03:50:00|69452.1|69432.1|69454.4|69434.4|69454.9|69434.9|69451|69431|165
1718164500000|2024-06-12 03:55:00|69454.5|69434.5|69457.8|69437.8|69459.3|69440.3|69453.6|69434.4|180
1718164800000|2024-06-12 04:00:00|69457.9|69437.9|69458.6|69438.6|69459.7|69443.1|69456|69437.9|161
1718165100000|2024-06-12 04:05:00|69458.7|69438.7|69456.4|69441.4|69459|69441.9|69455.9|69437.8|153
1718165400000|2024-06-12 04:10:00|69456.5|69441.5|69458.6|69438.6|69459.8|69441.7|69456.3|69436.5|199
1718165700000|2024-06-12 04:15:00|69458.7|69438.7|69463.8|69443.8|69464.7|69444.7|69455.5|69437.5|163
1718166000000|2024-06-12 04:20:00|69464.2|69444.2|69467.7|69447.7|69468.9|69450.1|69464.2|69444.2|200
1718166300000|2024-06-12 04:25:00|69467.5|69447.5|69470.7|69450.7|69471.5|69453.7|69467.4|69447.4|193
1718166600000|2024-06-12 04:30:00|69470.8|69450.8|69478.2|69458.2|69481.1|69461.1|69470.2|69450.2|229
1718166900000|2024-06-12 04:35:00|69478.1|69458.1|69479|69459|69481.5|69461.5|69471.5|69453.6|215
1718167200000|2024-06-12 04:40:00|69479.1|69459.1|69476.5|69456.5|69480.6|69462.4|69476.5|69456.5|228
1718167500000|2024-06-12 04:45:00|69476.6|69456.6|69476|69456|69477.3|69459.8|69474.2|69455.7|199
1718167800000|2024-06-12 04:50:00|69476.2|69456.2|69476.1|69456.1|69477.2|69457.2|69475.8|69455.8|177
1718168100000|2024-06-12 04:55:00|69476.2|69456.2|69479.2|69459.2|69479.3|69459.3|69475.2|69455.2|195
1718168400000|2024-06-12 05:00:00|69479.3|69459.3|69475.6|69455.6|69483|69463|69474.4|69454.4|234
1718168700000|2024-06-12 05:05:00|69475.5|69455.5|69472.4|69452.4|69475.7|69455.7|69471.7|69451.7|190
1718169000000|2024-06-12 05:10:00|69472.5|69452.5|69471.8|69451.8|69474.8|69454.8|69471.7|69451.7|153
1718169300000|2024-06-12 05:15:00|69471.9|69451.9|69467|69452|69475.5|69455.5|69466.8|69449.4|219
1718169600000|2024-06-12 05:20:00|69467.1|69452.1|69465.2|69445.2|69472.3|69452.3|69464.1|69444.1|192
1718169900000|2024-06-12 05:25:00|69465.3|69445.3|69459.1|69439.1|69465.8|69448.3|69456.5|69438.2|173
1718170200000|2024-06-12 05:30:00|69458.9|69438.9|69449|69429|69458.9|69438.9|69447.1|69428.7|234
1718170500000|2024-06-12 05:35:00|69448.8|69428.8|69450.4|69435.4|69453.8|69436.1|69448.7|69428.7|235
1718170800000|2024-06-12 05:40:00|69450.6|69435.6|69448.9|69428.9|69455.7|69435.8|69447.8|69428.4|237
1718171100000|2024-06-12 05:45:00|69448.8|69428.8|69436.6|69416.6|69451.2|69431.2|69433.1|69413.1|223
1718171400000|2024-06-12 05:50:00|69436.5|69416.5|69423.4|69403.4|69436.5|69416.5|69419.4|69399.4|270
1718171700000|2024-06-12 05:55:00|69423.5|69403.5|69420.9|69400.9|69426|69406|69420.6|69400.6|291
1718172000000|2024-06-12 06:00:00|69418.9|69398.9|69434.1|69414.1|69451|69431|69417.8|69397.8|380
1718172300000|2024-06-12 06:05:00|69434.3|69414.3|69429.5|69414.5|69436.5|69418.2|69424.8|69404.8|395
1718172600000|2024-06-12 06:10:00|69429.3|69414.3|69429.4|69409.4|69432.8|69417.8|69416.7|69396.7|378
1718172900000|2024-06-12 06:15:00|69429.6|69409.6|69420.2|69400.2|69433.6|69413.6|69417.6|69397.6|319
1718173200000|2024-06-12 06:20:00|69420.1|69400.1|69424.8|69409.8|69429.6|69414.6|69417.6|69399.7|252
1718173500000|2024-06-12 06:25:00|69424.7|69409.7|69424.9|69409.9|69429.3|69414.3|69419.3|69404.3|294
1718173800000|2024-06-12 06:30:00|69424.8|69409.8|69421.3|69406.3|69429.1|69414.1|69413.1|69398.1|371
1718174100000|2024-06-12 06:35:00|69421.4|69406.4|69421.9|69406.9|69429.6|69414.6|69418.3|69403.3|225
1718174400000|2024-06-12 06:40:00|69422|69407|69424.8|69409.8|69426.3|69411.3|69411.4|69396.4|292
1718174700000|2024-06-12 06:45:00|69424.9|69409.9|69437.3|69422.3|69437.4|69422.4|69424.2|69409.2|292
1718175000000|2024-06-12 06:50:00|69437.4|69422.4|69462.5|69442.5|69462.7|69445.9|69437.3|69422.3|358
1718175300000|2024-06-12 06:55:00|69462.6|69442.6|69447.8|69432.8|69465.8|69445.8|69438.8|69422.4|399
1718175600000|2024-06-12 07:00:00|69447.7|69432.7|69459.6|69444.6|69460|69445|69438.2|69423.2|431
1718175900000|2024-06-12 07:05:00|69457.5|69442.5|69450.1|69435.1|69466.4|69451.4|69450.1|69435.1|392
1718176200000|2024-06-12 07:10:00|69448.1|69433.1|69454.5|69439.5|69454.7|69439.7|69436.5|69421.5|401
1718176500000|2024-06-12 07:15:00|69455.6|69440.6|69460.7|69445.7|69484.9|69469.9|69452.5|69437.5|488
1718176800000|2024-06-12 07:20:00|69460.5|69445.5|69475.1|69460.1|69478.4|69463.4|69457.9|69442.9|419
1718177100000|2024-06-12 07:25:00|69475.3|69460.3|69443.8|69428.8|69475.3|69460.3|69442.6|69427.1|388
1718177400000|2024-06-12 07:30:00|69443.9|69428.9|69454.3|69439.3|69456.3|69441.3|69437.3|69422.3|398
1718177700000|2024-06-12 07:35:00|69455.4|69440.4|69445.1|69430.1|69462.9|69447.9|69445|69430|424
1718178000000|2024-06-12 07:40:00|69445.2|69430.2|69437.7|69422.7|69448.2|69433.2|69434.4|69419.4|435
1718178300000|2024-06-12 07:45:00|69437.6|69422.6|69435.2|69420.2|69438.5|69423.5|69433.2|69418.2|332
1718178600000|2024-06-12 07:50:00|69435.3|69420.3|69427.4|69412.4|69435.3|69420.3|69425.3|69410.3|386
1718178900000|2024-06-12 07:55:00|69427.8|69412.8|69428.9|69408.9|69435.9|69420.9|69421.1|69406.1|364
1718179200000|2024-06-12 08:00:00|69429|69409|69396.8|69376.8|69430|69410|69396.3|69376.3|409
1718179500000|2024-06-12 08:05:00|69396.5|69376.5|69382.4|69362.4|69399|69379|69379.6|69362.4|475
1718179800000|2024-06-12 08:10:00|69382.5|69362.5|69377.9|69362.9|69382.5|69364.3|69374.3|69356.9|316
1718180100000|2024-06-12 08:15:00|69378|69363|69389.9|69374.9|69398.9|69383.9|69377.9|69360.7|324
1718180400000|2024-06-12 08:20:00|69389.8|69374.8|69386|69371|69389.8|69374.8|69379.3|69363.8|305
1718180700000|2024-06-12 08:25:00|69385.9|69370.9|69377.1|69362.1|69388.9|69373.9|69373.1|69358.1|336
1718181000000|2024-06-12 08:30:00|69377|69362|69381|69366|69385.8|69370.8|69370.2|69355.2|332
1718181300000|2024-06-12 08:35:00|69380.9|69365.9|69379|69364|69383.7|69368.7|69365.6|69350.6|369
1718181600000|2024-06-12 08:40:00|69379.1|69364.1|69391.7|69376.7|69392.9|69377.9|69378.9|69363.9|351
1718181900000|2024-06-12 08:45:00|69391.5|69376.5|69403.8|69388.8|69407.7|69392.7|69391|69376|380
1718182200000|2024-06-12 08:50:00|69403.9|69388.9|69412.2|69397.2|69412.6|69397.6|69401.3|69386.3|329
1718182500000|2024-06-12 08:55:00|69412.1|69397.1|69413|69398|69421.1|69406.1|69409.5|69394.5|366
1718182800000|2024-06-12 09:00:00|69412.5|69397.5|69415.3|69400.3|69429|69414|69412.1|69397.1|419
1718183100000|2024-06-12 09:05:00|69415.2|69400.2|69385.4|69370.4|69417.3|69402.3|69385.1|69370.1|422
1718183400000|2024-06-12 09:10:00|69385.3|69370.3|69394.3|69379.3|69394.3|69379.3|69371.7|69356.7|431
1718183700000|2024-06-12 09:15:00|69394.4|69379.4|69405.1|69385.1|69405.5|69385.5|69391.3|69376.3|416
1718184000000|2024-06-12 09:20:00|69405|69385|69382.3|69362.3|69405.1|69385.1|69377.1|69357.1|377
1718184300000|2024-06-12 09:25:00|69382.2|69362.2|69374.9|69359.9|69388|69370.2|69365.5|69350.5|427
1718184600000|2024-06-12 09:30:00|69377.1|69362.1|69391.3|69376.3|69391.6|69376.6|69373.6|69358.6|476
1718184900000|2024-06-12 09:35:00|69391.4|69376.4|69394|69379|69397.5|69382.5|69389.3|69374.3|419
1718185200000|2024-06-12 09:40:00|69393.9|69378.9|69396.8|69381.8|69397.2|69382.2|69383.7|69368.7|334
1718185500000|2024-06-12 09:45:00|69396.9|69381.9|69386.6|69371.6|69403.8|69388.8|69384.7|69369.7|317
1718185800000|2024-06-12 09:50:00|69386.5|69371.5|69389.7|69374.7|69394.2|69379.2|69383.7|69365.9|342
1718186100000|2024-06-12 09:55:00|69388.9|69373.9|69373.1|69358.1|69388.9|69373.9|69372.3|69356.8|380
1718186400000|2024-06-12 10:00:00|69373|69358|69384.3|69369.3|69387.8|69372.8|69370.7|69355.7|369
1718186700000|2024-06-12 10:05:00|69384.2|69369.2|69393.8|69373.8|69396.7|69381.7|69383.8|69368.8|346
1718187000000|2024-06-12 10:10:00|69393.7|69373.7|69378.3|69363.3|69397|69382|69368.8|69353.8|417
1718187300000|2024-06-12 10:15:00|69378.2|69363.2|69377.5|69362.5|69380.9|69365.9|69372.5|69357.5|328
1718187600000|2024-06-12 10:20:00|69377.6|69362.6|69376.1|69361.1|69382.9|69367.9|69374.5|69359.5|393
1718187900000|2024-06-12 10:25:00|69376.2|69361.2|69367.5|69352.5|69379.6|69364.6|69366.3|69351.3|318
1718188200000|2024-06-12 10:30:00|69367|69352|69370.6|69355.6|69371.6|69355.7|69361|69346|302
1718188500000|2024-06-12 10:35:00|69370.5|69355.5|69358|69343|69374.1|69359.1|69358|69343|296
1718188800000|2024-06-12 10:40:00|69357.9|69342.9|69347.5|69327.5|69359.1|69344.1|69344.4|69324.4|310
1718189100000|2024-06-12 10:45:00|69347.6|69327.6|69328.7|69308.7|69348.3|69330.2|69328.1|69308.1|348
1718189400000|2024-06-12 10:50:00|69328.6|69308.6|69333.4|69318.4|69342.7|69327.7|69325.7|69308.2|337
1718189700000|2024-06-12 10:55:00|69333.1|69318.1|69334.9|69319.9|69345.8|69330.8|69329.2|69314.2|411
1718190000000|2024-06-12 11:00:00|69334.7|69319.7|69322|69302|69343.2|69328.2|69316.7|69296.7|449
1718190300000|2024-06-12 11:05:00|69321.8|69301.8|69315.7|69300.7|69322.4|69305.1|69305.8|69290.6|481
1718190600000|2024-06-12 11:10:00|69315.8|69300.8|69315.2|69300.2|69318.8|69303.8|69304.3|69289.3|437
1718190900000|2024-06-12 11:15:00|69315.5|69300.5|69323.8|69308.8|69324.8|69309.8|69309.2|69294.2|473
1718191200000|2024-06-12 11:20:00|69324.1|69309.1|69333.3|69318.3|69336.1|69321.1|69321.9|69306.9|371
1718191500000|2024-06-12 11:25:00|69333.2|69318.2|69324.7|69309.7|69339.3|69324.3|69322.8|69307.8|390
1718191800000|2024-06-12 11:30:00|69324.5|69309.5|69326.1|69311.1|69332.6|69317.6|69319|69304|464
1718192100000|2024-06-12 11:35:00|69326.5|69311.5|69319.2|69304.2|69332.3|69317.3|69312.3|69297.3|412
1718192400000|2024-06-12 11:40:00|69319.1|69304.1|69320.6|69305.6|69323.2|69308.2|69313.9|69298.9|380
1718192700000|2024-06-12 11:45:00|69320.7|69305.7|69311.1|69296.1|69320.7|69305.7|69303.4|69288.4|430
1718193000000|2024-06-12 11:50:00|69311.2|69296.2|69319.2|69304.2|69324.1|69309.1|69311.2|69296.2|439
1718193300000|2024-06-12 11:55:00|69319.5|69304.5|69300|69285|69319.9|69304.9|69291.9|69276.9|506
1718193600000|2024-06-12 12:00:00|69299.9|69284.9|69285.5|69270.5|69313.2|69298.2|69282.9|69265.2|594
1718193900000|2024-06-12 12:05:00|69285.3|69270.3|69295.6|69280.6|69302.7|69287.7|69285|69270|416
1718194200000|2024-06-12 12:10:00|69295.5|69280.5|69297.1|69277.1|69302.8|69287.8|69292.4|69272.9|483
1718194500000|2024-06-12 12:15:00|69296.2|69276.2|69287|69272|69298.6|69283.6|69286.8|69267.6|476
1718194800000|2024-06-12 12:20:00|69286.9|69271.9|69297.9|69282.9|69298.6|69283.6|69275.6|69260.6|531
1718195100000|2024-06-12 12:25:00|69297.8|69282.8|69304.8|69241.6|69327.9|69283.6|69278.7|69241.6|535
1718195400000|2024-06-12 12:30:00|69291.5|69251.9|68961.9|68941.9|69324.2|69252.9|68896.7|68876.7|1117
1718195700000|2024-06-12 12:35:00|68962.5|68942.5|69010|68990|69011.2|68991.2|68938.1|68918.1|1008
1718196000000|2024-06-12 12:40:00|69008.6|68988.6|68976.1|68956.1|69009.1|68989.1|68975.1|68955.1|868
1718196300000|2024-06-12 12:45:00|68976.2|68956.2|68934.7|68914.7|68976.2|68956.2|68934.3|68914.3|802
1718196600000|2024-06-12 12:50:00|68938.4|68918.4|68896.2|68876.2|68950.8|68930.8|68893.8|68873.8|800
1718196900000|2024-06-12 12:55:00|68895.9|68875.9|68902.7|68882.7|68910.7|68890.7|68880.7|68860.7|777
1718197200000|2024-06-12 13:00:00|68904.1|68884.1|68920|68900|68949.4|68929.4|68901|68881|788
1718197500000|2024-06-12 13:05:00|68920.2|68900.2|68914.5|68894.5|68936.2|68916.2|68906.8|68886.8|861
1718197800000|2024-06-12 13:10:00|68912.8|68892.8|68891.5|68871.5|68937.3|68917.3|68890.8|68870.8|803
1718198100000|2024-06-12 13:15:00|68891.6|68871.6|68901.4|68881.4|68915.7|68895.7|68890.6|68870.6|681
1718198400000|2024-06-12 13:20:00|68900.1|68880.1|68891.3|68871.3|68915.2|68895.2|68887|68867|724
1718198700000|2024-06-12 13:25:00|68891|68871|68847.5|68827.5|68892.9|68872.9|68846.1|68826.1|673
1718199000000|2024-06-12 13:30:00|68847.4|68827.4|68842.6|68822.6|68854.8|68834.8|68835.1|68815.1|761
1718199300000|2024-06-12 13:35:00|68842.5|68822.5|68889.9|68869.9|68891.4|68871.4|68842.5|68822.5|748
1718199600000|2024-06-12 13:40:00|68891.1|68871.1|68869.1|68849.1|68908.6|68888.6|68867.5|68847.5|759
1718199900000|2024-06-12 13:45:00|68868|68848|68855.7|68835.7|68896.3|68876.3|68848.3|68828.3|727
1718200200000|2024-06-12 13:50:00|68855.8|68835.8|68873.9|68853.9|68873.9|68853.9|68841.6|68821.6|705
1718200500000|2024-06-12 13:55:00|68874.4|68854.4|68838.7|68818.7|68889.4|68869.4|68835.2|68815.2|728
1718200800000|2024-06-12 14:00:00|68838.6|68818.6|68906.8|68886.8|68919.3|68899.3|68832.7|68812.7|805
1718201100000|2024-06-12 14:05:00|68906.4|68886.4|68941.1|68921.1|68952|68932|68902.6|68882.6|733
1718201400000|2024-06-12 14:10:00|68940.9|68920.9|68910.8|68890.8|68960.2|68940.2|68907.5|68887.5|677
1718201700000|2024-06-12 14:15:00|68909.2|68889.2|68851.8|68831.8|68911.3|68891.3|68842.3|68822.3|552
1718202000000|2024-06-12 14:20:00|68851.6|68831.6|68820.2|68800.2|68852.5|68832.5|68817|68797|502
1718202300000|2024-06-12 14:25:00|68820.4|68800.4|68803.2|68783.2|68820.4|68800.4|68788.9|68768.9|599
1718202600000|2024-06-12 14:30:00|68802.7|68782.7|68795.7|68775.7|68810.4|68790.4|68779.1|68759.1|656
1718202900000|2024-06-12 14:35:00|68797.9|68777.9|68781.7|68761.7|68802.9|68782.9|68767.1|68747.1|582
1718203200000|2024-06-12 14:40:00|68781.9|68761.9|68797.6|68777.6|68806.7|68786.7|68778.6|68758.6|651
1718203500000|2024-06-12 14:45:00|68797.8|68777.8|68773.3|68753.3|68801.3|68781.3|68771.8|68751.8|595
1718203800000|2024-06-12 14:50:00|68773.5|68753.5|68759.8|68739.8|68779.4|68759.4|68759.8|68739.8|662
1718204100000|2024-06-12 14:55:00|68759.7|68739.7|68765.1|68745.1|68776.7|68756.7|68755.9|68735.9|657
1718204400000|2024-06-12 15:00:00|68764.9|68744.9|68748|68728|68783.4|68763.4|68738.2|68718.2|687
1718204700000|2024-06-12 15:05:00|68747.9|68727.9|68763.7|68743.7|68764.3|68744.3|68738.2|68718.2|571
1718205000000|2024-06-12 15:10:00|68763.8|68743.8|68772.8|68752.8|68780.5|68760.5|68757.1|68737.1|574
1718205300000|2024-06-12 15:15:00|68772.9|68752.9|68782.9|68762.9|68788.9|68768.9|68767.1|68747.1|586
1718205600000|2024-06-12 15:20:00|68783|68763|68773.5|68753.5|68784.5|68764.5|68766|68746|542
1718205900000|2024-06-12 15:25:00|68773.6|68753.6|68753.6|68733.6|68777.4|68757.4|68749|68729|478
1718206200000|2024-06-12 15:30:00|68752|68732|68772.7|68752.7|68772.7|68752.7|68746.9|68726.9|510
1718206500000|2024-06-12 15:35:00|68774.3|68754.3|68770.2|68750.2|68787.6|68767.6|68768|68748|664
1718206800000|2024-06-12 15:40:00|68770.3|68750.3|68770.4|68750.4|68775.3|68755.3|68755.5|68735.5|540
1718207100000|2024-06-12 15:45:00|68770.2|68750.2|68797.5|68777.5|68802.1|68782.1|68770.2|68750.2|552
1718207400000|2024-06-12 15:50:00|68797.6|68777.6|68797.8|68777.8|68805.9|68785.9|68786|68766|505
1718207700000|2024-06-12 15:55:00|68798.1|68778.1|68802.5|68782.5|68804.1|68784.1|68796.3|68776.3|484
1718208000000|2024-06-12 16:00:00|68802.6|68782.6|68793.2|68773.2|68804.9|68784.9|68784.7|68764.7|542
1718208300000|2024-06-12 16:05:00|68793.9|68773.9|68788|68768|68795|68775|68775.3|68755.3|483
1718208600000|2024-06-12 16:10:00|68788.3|68768.3|68795.6|68775.6|68800.6|68780.6|68788.3|68768.3|452
1718208900000|2024-06-12 16:15:00|68795.5|68775.5|68791.3|68771.3|68796.2|68776.2|68780.7|68760.7|485
1718209200000|2024-06-12 16:20:00|68791.1|68771.1|68805.4|68785.4|68805.7|68785.7|68789.5|68769.5|440
1718209500000|2024-06-12 16:25:00|68805.3|68785.3|68805.9|68785.9|68807.9|68787.9|68791.8|68771.8|441
1718209800000|2024-06-12 16:30:00|68805.8|68785.8|68773.3|68753.3|68805.8|68785.8|68769.7|68749.7|434
1718210100000|2024-06-12 16:35:00|68772.3|68752.3|68792|68772|68801|68781|68770.2|68750.2|454
1718210400000|2024-06-12 16:40:00|68791.8|68771.8|68774.4|68754.4|68803.6|68783.6|68774.4|68754.4|475
1718210700000|2024-06-12 16:45:00|68774.5|68754.5|68773.9|68753.9|68780.5|68760.5|68770|68750|465
1718211000000|2024-06-12 16:50:00|68773.7|68753.7|68780.9|68760.9|68785.6|68765.6|68769.9|68749.9|477
1718211300000|2024-06-12 16:55:00|68781.3|68761.3|68795.9|68775.9|68805|68785|68777.5|68757.5|552
1718211600000|2024-06-12 17:00:00|68795.8|68775.8|68809.5|68789.5|68811.2|68791.2|68786.1|68766.1|536
1718211900000|2024-06-12 17:05:00|68809.6|68789.6|68793.4|68773.4|68812.9|68792.9|68789|68769|442
1718212200000|2024-06-12 17:10:00|68793.2|68773.2|68817.7|68797.7|68817.7|68797.7|68793.2|68773.2|450
1718212500000|2024-06-12 17:15:00|68817.4|68797.4|68822.1|68802.1|68822.4|68802.4|68805.2|68785.2|420
1718212800000|2024-06-12 17:20:00|68822|68802|68812.4|68792.4|68822.1|68802.1|68806.5|68786.5|420
1718213100000|2024-06-12 17:25:00|68812.3|68792.3|68821.6|68801.6|68821.6|68801.6|68808.5|68788.5|428
1718213400000|2024-06-12 17:30:00|68822.6|68802.6|68832.1|68812.1|68849|68829|68822.6|68802.6|449
1718213700000|2024-06-12 17:35:00|68832|68812|68828.4|68808.4|68835.4|68815.4|68817.4|68797.4|475
1718214000000|2024-06-12 17:40:00|68828.3|68808.3|68835.4|68815.4|68841.5|68821.5|68818.3|68798.3|484
1718214300000|2024-06-12 17:45:00|68835.5|68815.5|68816.5|68796.5|68843.7|68823.7|68814.6|68794.6|467
1718214600000|2024-06-12 17:50:00|68816.2|68796.2|68831.9|68811.9|68834.6|68814.6|68813.2|68793.2|461
1718214900000|2024-06-12 17:55:00|68831.6|68811.6|68840.7|68770.1|68844.6|68817.7|68820.4|68770.1|520
1718215200000|2024-06-12 18:00:00|68841.2|68753|68900.2|68880.2|69008.3|68934.7|68822.8|68744.2|1148
1718215500000|2024-06-12 18:05:00|68900|68880|68905.5|68885.5|68923.7|68903.7|68856.4|68836.4|1053
1718215800000|2024-06-12 18:10:00|68907.1|68887.1|68935.3|68915.3|68938.5|68918.5|68878.9|68858.9|925
1718216100000|2024-06-12 18:15:00|68935.4|68915.4|68890.1|68870.1|68936.8|68916.8|68865.3|68845.3|857
1718216400000|2024-06-12 18:20:00|68892|68872|68905.7|68885.7|68910.3|68890.3|68886.5|68866.5|762
1718216700000|2024-06-12 18:25:00|68906.1|68886.1|68878.9|68858.9|68908.7|68888.7|68870|68850|703
1718217000000|2024-06-12 18:30:00|68878.7|68858.7|68909.6|68889.6|68940.8|68924.5|68847.3|68827.3|992
1718217300000|2024-06-12 18:35:00|68909.1|68889.1|68892.8|68872.8|68964|68944|68884.7|68867.2|1084
1718217600000|2024-06-12 18:40:00|68894.1|68874.1|68952|68932|68972|68952|68885.4|68865.4|1045
1718217900000|2024-06-12 18:45:00|68948.5|68928.5|68981.9|68961.9|68988.6|68968.6|68943.5|68923.5|1065
1718218200000|2024-06-12 18:50:00|68982.7|68962.7|68996.2|68976.2|69026.2|69006.2|68966.9|68946.9|907
1718218500000|2024-06-12 18:55:00|68994.7|68974.7|69001.5|68981.5|69001.8|68981.8|68939.7|68919.7|926
1718218800000|2024-06-12 19:00:00|69002.5|68982.5|68981.2|68961.2|69003.7|68983.7|68966.4|68946.4|790
1718219100000|2024-06-12 19:05:00|68981.4|68961.4|69014|68994|69018.7|68998.7|68979.7|68959.7|755
1718219400000|2024-06-12 19:10:00|69015|68995|68983|68963|69023.8|69003.8|68980.5|68960.5|781
1718219700000|2024-06-12 19:15:00|68984.7|68964.7|68971.7|68951.7|68988.4|68968.4|68959.6|68939.6|709
1718220000000|2024-06-12 19:20:00|68973.3|68953.3|69010.5|68990.5|69012.2|68992.2|68966.2|68946.2|706
1718220300000|2024-06-12 19:25:00|69011.9|68991.9|69041.2|69021.2|69049|69029|69005.1|68985.1|764
1718220600000|2024-06-12 19:30:00|69039.9|69019.9|69044.8|69024.8|69052|69032|69026.3|69006.3|721
1718220900000|2024-06-12 19:35:00|69046.3|69026.3|69027.4|69007.4|69051.9|69031.9|68998.2|68978.2|661
1718221200000|2024-06-12 19:40:00|69028.1|69008.1|69021.7|69001.7|69036.1|69016.1|69012.5|68992.5|668
1718221500000|2024-06-12 19:45:00|69021.6|69001.6|69034.9|69014.9|69041.1|69021.1|69016.2|68996.2|595
1718221800000|2024-06-12 19:50:00|69040.3|69020.3|69043.8|69023.8|69046.7|69026.7|69022.2|69002.2|526
1718222100000|2024-06-12 19:55:00|69043.6|69023.6|69031.4|69011.4|69047.2|69027.2|69029.6|69009.6|533
1718222400000|2024-06-12 20:00:00|69031.6|69011.6|69044.5|69024.5|69047.7|69027.7|69029.8|69009.8|326
1718222700000|2024-06-12 20:05:00|69044.4|69024.4|69039.1|69019.1|69047|69027|69030.5|69010.5|270
1718223000000|2024-06-12 20:10:00|69038.9|69018.9|69022.4|69002.4|69039|69019|69021|69001|269
1718223300000|2024-06-12 20:15:00|69022.5|69002.5|69003.9|68983.9|69022.5|69002.5|69003.3|68983.3|290
1718223600000|2024-06-12 20:20:00|69004|68984|69022.4|69002.4|69022.5|69002.5|69004|68984|256
1718223900000|2024-06-12 20:25:00|69022.5|69002.5|69029|69009|69030.1|69010.1|69021.7|69001.7|257
1718224200000|2024-06-12 20:30:00|69028.9|69008.9|69026.6|69006.6|69031|69011|69022.4|69004.7|334
1718224500000|2024-06-12 20:35:00|69027.8|69007.8|69021.6|69001.6|69030.4|69010.5|69020.2|69001.6|396
1718224800000|2024-06-12 20:40:00|69021.5|69001.5|69014.5|68995|69024.1|69004.1|69001.5|68985|599
1718225100000|2024-06-12 20:45:00|69013.8|68995.2|69013.7|68993.7|69020|69003.3|69009.7|68989.8|539
1718225400000|2024-06-12 20:50:00|69012.5|68995.6|69014.4|68994.4|69019.4|68997.8|69008.2|68987.8|245
1718225700000|2024-06-12 20:55:00|69014.2|68997.4|69027.2|68992|69030.6|69002.3|69012.7|68990.2|324
1718226000000|2024-06-12 21:00:00|69027|68992.1|69042.7|68991.2|69051.3|68992.1|69027|68980.4|56
1718226300000|2024-06-12 21:05:00|69042.6|68991.9|69048.5|68989.2|69057.8|68993.5|69041.6|68987.5|202
1718226600000|2024-06-12 21:10:00|69047.9|68989.1|69048.2|68990|69055.3|68992.5|69025.9|68985.5|208
1718226900000|2024-06-12 21:15:00|69048.1|68989.9|69023.2|68980.6|69055.2|68992.5|69019.5|68943.3|292
1718227200000|2024-06-12 21:20:00|69023|68980|69024.2|68983|69028.2|68983.8|69021.3|68976.4|154
1718227500000|2024-06-12 21:25:00|69024.1|68982.9|69022.9|68983.8|69028.2|68989.6|69021.6|68980.9|154
1718227800000|2024-06-12 21:30:00|69022.6|68984|69018.8|68982.3|69022.6|68985.5|69018.6|68982|208
1718228100000|2024-06-12 21:35:00|69018.7|68982.2|69018.2|68981.7|69018.9|68982.9|69017.2|68981.2|159
1718228400000|2024-06-12 21:40:00|69018.1|68981.8|69019|68981.9|69023|68987.1|69015.8|68980.3|132
1718228700000|2024-06-12 21:45:00|69018.3|68981.2|69022|68981|69022|68982.9|69017.1|68978.5|183
1718229000000|2024-06-12 21:50:00|69022.4|68981.4|69020.6|68978.3|69022.5|68981.5|69020.6|68977.6|51
1718229300000|2024-06-12 21:55:00|69020.5|68978.2|69016|68962.9|69023.3|68979.3|69000.4|68941.9|211
1718229600000|2024-06-12 22:00:00|69014.6|68961.7|69015.6|68985|69026.2|68989.9|69011.3|68959.2|297
1718229900000|2024-06-12 22:05:00|69016|68985.5|69012.1|68992.1|69016|68992.6|69009.1|68985.3|240
1718230200000|2024-06-12 22:10:00|69012|68992|69016|68996|69016.9|68996.9|69010.3|68990.3|187
1718230500000|2024-06-12 22:15:00|69016.1|68996.1|69016.5|68996.5|69017.4|68997.4|69013.7|68993.7|204
1718230800000|2024-06-12 22:20:00|69016.7|68996.7|69014.8|68994.8|69017|68997|69011.2|68991.2|217
1718231100000|2024-06-12 22:25:00|69014.7|68994.7|69011.3|68991.3|69014.9|68994.9|69010.7|68990.7|185
1718231400000|2024-06-12 22:30:00|69011.6|68991.6|69003.5|68983.5|69015.2|68995.2|69003|68983|253
1718231700000|2024-06-12 22:35:00|69003.6|68983.6|68994.2|68974.2|69004.1|68984.1|68994|68974|232
1718232000000|2024-06-12 22:40:00|68994.3|68974.3|68996.2|68976.2|68997.7|68977.7|68992.9|68972.9|169
1718232300000|2024-06-12 22:45:00|68996.5|68976.5|69004.7|68984.7|69004.8|68984.8|68996.2|68976.2|160
1718232600000|2024-06-12 22:50:00|69004.6|68984.6|69015.7|68995.7|69016.3|68996.3|69004.6|68984.6|148
1718232900000|2024-06-12 22:55:00|69015.5|68995.5|69017.5|68997.5|69023.2|69003.2|69015.2|68995.2|240
1718233200000|2024-06-12 23:00:00|69017.4|68997.4|69017.9|68997.9|69019.3|68999.3|69016.9|68996.9|209
1718233500000|2024-06-12 23:05:00|69018|68998|69005.6|68985.6|69018|68998|69004.3|68984.3|232
1718233800000|2024-06-12 23:10:00|69005.5|68985.5|68998.9|68978.9|69005.6|68985.6|68997.6|68977.6|168
1718234100000|2024-06-12 23:15:00|68999|68979|68993.4|68973.4|68999|68979|68991.2|68971.2|188
1718234400000|2024-06-12 23:20:00|68993.3|68973.3|68990.3|68970.3|68993.3|68973.3|68988.3|68968.3|186
1718234700000|2024-06-12 23:25:00|68990.2|68970.2|68992.9|68972.9|68994.2|68974.2|68989.7|68969.7|149
1718235000000|2024-06-12 23:30:00|68993|68973|68991|68971|68995.9|68975.9|68989.9|68969.9|177
1718235300000|2024-06-12 23:35:00|68991.1|68971.1|68996.9|68976.9|68997.9|68977.9|68991.1|68971.1|187
1718235600000|2024-06-12 23:40:00|68997|68977|68997.1|68977.1|69000.5|68980.5|68994|68974|183
1718235900000|2024-06-12 23:45:00|68997.2|68977.2|68991.8|68971.8|68997.3|68977.3|68989.7|68969.7|229
1718236200000|2024-06-12 23:50:00|68991.7|68971.7|69000.8|68980.8|69001|68981|68988.8|68968.8|268
1718236500000|2024-06-12 23:55:00|69000.9|68980.9|69002.1|68982.1|69003.4|68983.4|68999.6|68979.6|218
1718236800000|2024-06-13 00:00:00|69002|68982|69002.4|68982.4|69007.5|68987.5|68994.9|68974.9|283
1718237100000|2024-06-13 00:05:00|69002.5|68982.5|68984|68964|69002.9|68982.9|68983.6|68963.6|300
1718237400000|2024-06-13 00:10:00|68984.1|68964.1|68996.6|68976.6|68997|68977|68984.1|68964.1|243
1718237700000|2024-06-13 00:15:00|68997.3|68977.3|69006|68986|69006.4|68986.4|68996.9|68976.9|241
1718238000000|2024-06-13 00:20:00|69006.1|68986.1|69003.3|68983.3|69009.7|68989.7|68997.6|68977.6|270
1718238300000|2024-06-13 00:25:00|69003.2|68983.2|69003.8|68983.8|69004|68984|68998.7|68978.7|231
1718238600000|2024-06-13 00:30:00|69003.9|68983.9|68997.6|68977.6|69010.4|68990.4|68997.6|68977.6|239
1718238900000|2024-06-13 00:35:00|68997.3|68977.3|68997.6|68977.6|69002|68982|68996.3|68976.3|176
1718239200000|2024-06-13 00:40:00|68997.7|68977.7|69010.2|68990.2|69011.3|68991.3|68993.3|68973.3|250
1718239500000|2024-06-13 00:45:00|69010.3|68990.3|69010.4|68990.4|69016.8|68996.8|69009.8|68989.8|269
1718239800000|2024-06-13 00:50:00|69010.3|68990.3|69001.5|68981.5|69012|68992|69001.4|68981.4|242
1718240100000|2024-06-13 00:55:00|69002.5|68982.5|69002.6|68982.6|69006.3|68986.3|68999.6|68979.6|262
1718240400000|2024-06-13 01:00:00|69002.5|68982.5|68988.7|68968.7|69004.3|68984.3|68985.7|68965.7|298
1718240700000|2024-06-13 01:05:00|68988.8|68968.8|68994.7|68974.7|68994.8|68974.8|68984.1|68964.1|299
1718241000000|2024-06-13 01:10:00|68994.6|68974.6|68997.3|68977.3|69000.8|68980.8|68992.4|68972.4|297
1718241300000|2024-06-13 01:15:00|68997.4|68977.4|69002.2|68982.2|69004.5|68984.5|68994.9|68974.9|295
1718241600000|2024-06-13 01:20:00|69002.3|68982.3|69000.4|68980.4|69002.8|68982.8|68997.7|68977.7|336
1718241900000|2024-06-13 01:25:00|69000.1|68980.1|69013.7|68993.7|69018.3|68998.3|69000.1|68980.1|288
1718242200000|2024-06-13 01:30:00|69013.6|68993.6|69022.5|69002.5|69025.4|69005.4|68993.7|68973.7|446
1718242500000|2024-06-13 01:35:00|69022.4|69002.4|69035.2|69015.2|69044.5|69024.5|69019|68999|436
1718242800000|2024-06-13 01:40:00|69035.1|69015.1|69036.6|69016.6|69046.9|69026.9|69032.1|69012.1|395
1718243100000|2024-06-13 01:45:00|69036.7|69016.7|69046|69026|69047.3|69027.3|69032.2|69012.2|339
1718243400000|2024-06-13 01:50:00|69045.8|69025.8|69055.7|69035.7|69060|69040|69045.3|69025.3|316
1718243700000|2024-06-13 01:55:00|69055.8|69035.8|69054.9|69034.9|69058.6|69038.6|69048.9|69028.9|346
1718244000000|2024-06-13 02:00:00|69054.8|69034.8|69050.4|69030.4|69058.7|69038.7|69048.4|69028.4|308
1718244300000|2024-06-13 02:05:00|69050.3|69030.3|69048.1|69028.1|69050.3|69030.3|69037.7|69017.7|262
1718244600000|2024-06-13 02:10:00|69048|69028|69047.6|69027.6|69052|69032|69045.7|69025.7|297
1718244900000|2024-06-13 02:15:00|69047.7|69027.7|69048.7|69028.7|69054.3|69034.3|69043.8|69023.8|263
1718245200000|2024-06-13 02:20:00|69048.9|69028.9|69038.2|69018.2|69050.7|69030.7|69035.8|69015.8|291
1718245500000|2024-06-13 02:25:00|69038.1|69018.1|69041.1|69021.1|69041.7|69021.7|69031.9|69011.9|279
1718245800000|2024-06-13 02:30:00|69041.3|69021.3|69039.3|69019.3|69045|69025|69038.4|69018.4|282
1718246100000|2024-06-13 02:35:00|69039.8|69019.8|69048.4|69028.4|69050.4|69030.4|69039.6|69019.6|327
1718246400000|2024-06-13 02:40:00|69048.3|69028.3|69048.2|69028.2|69053.7|69033.7|69047.7|69027.7|239
1718246700000|2024-06-13 02:45:00|69048.3|69028.3|69041.4|69021.4|69048.6|69028.6|69041|69021|248
1718247000000|2024-06-13 02:50:00|69041.3|69021.3|69038.5|69018.5|69041.9|69021.9|69032.7|69012.7|258
1718247300000|2024-06-13 02:55:00|69038.4|69018.4|69033.4|69013.4|69038.4|69018.4|69029.9|69009.9|234
1718247600000|2024-06-13 03:00:00|69033.3|69013.3|69031.7|69011.7|69036.7|69016.7|69029.5|69009.5|258
1718247900000|2024-06-13 03:05:00|69031.6|69011.6|69032.1|69012.1|69035.9|69015.9|69031.4|69011.4|206
1718248200000|2024-06-13 03:10:00|69032|69012|69029.8|69009.8|69032.8|69012.8|69027.7|69007.7|230
1718248500000|2024-06-13 03:15:00|69029.7|69009.7|69030.2|69010.2|69031|69011|69025.8|69005.8|194
1718248800000|2024-06-13 03:20:00|69030.4|69010.4|69042.5|69022.5|69043.5|69023.5|69029.8|69009.8|194
1718249100000|2024-06-13 03:25:00|69042.4|69022.4|69036.4|69016.4|69046.2|69026.2|69036.4|69016.4|228
1718249400000|2024-06-13 03:30:00|69036.1|69016.1|69037.4|69017.4|69038.7|69018.7|69035.9|69015.9|194
1718249700000|2024-06-13 03:35:00|69037.5|69017.5|69040.4|69020.4|69042.5|69022.5|69035.9|69015.9|185
1718250000000|2024-06-13 03:40:00|69040.6|69020.6|69040|69020|69044.2|69024.2|69039.3|69019.3|217
1718250300000|2024-06-13 03:45:00|69039.9|69019.9|69045.6|69025.6|69047.8|69027.8|69037.9|69017.9|219
1718250600000|2024-06-13 03:50:00|69045.7|69025.7|69042.1|69022.1|69047.6|69027.6|69041.8|69021.8|238
1718250900000|2024-06-13 03:55:00|69042|69022|69039.5|69019.5|69044.6|69024.6|69038.4|69018.4|194
1718251200000|2024-06-13 04:00:00|69039.6|69019.6|69041.4|69021.4|69042.3|69022.3|69036.8|69016.8|210
1718251500000|2024-06-13 04:05:00|69041.5|69021.5|69043|69023|69043|69023|69039.4|69019.4|219
1718251800000|2024-06-13 04:10:00|69043.1|69023.1|69042.9|69022.9|69044.7|69026|69040.4|69022.3|199
1718252100000|2024-06-13 04:15:00|69042.8|69022.8|69045.7|69025.7|69045.9|69025.9|69042.8|69022.8|130
1718252400000|2024-06-13 04:20:00|69045.6|69025.6|69049.5|69029.5|69050.8|69030.8|69043.5|69025.4|175
1718252700000|2024-06-13 04:25:00|69049.6|69029.6|69052.6|69032.6|69054.2|69035.5|69049.6|69029.6|190
1718253000000|2024-06-13 04:30:00|69052.7|69032.7|69052.7|69032.7|69053.8|69033.8|69051.7|69031.7|207
1718253300000|2024-06-13 04:35:00|69052.6|69032.6|69055|69035|69062.2|69042.2|69050|69032.2|205
1718253600000|2024-06-13 04:40:00|69055.2|69035.2|69057.6|69037.6|69059.1|69039.1|69053.6|69035.2|175
1718253900000|2024-06-13 04:45:00|69057.5|69037.5|69057.5|69037.5|69058.5|69038.5|69054.4|69034.4|195
1718254200000|2024-06-13 04:50:00|69057.4|69037.4|69056|69036|69057.4|69037.4|69055.4|69035.4|157
1718254500000|2024-06-13 04:55:00|69055.8|69035.8|69057.5|69037.5|69058.5|69038.5|69053.8|69033.8|188
1718254800000|2024-06-13 05:00:00|69057.6|69037.6|69064.7|69044.7|69066.1|69046.1|69057|69037|297
1718255100000|2024-06-13 05:05:00|69064.8|69044.8|69064|69044|69065.1|69045.1|69061.4|69041.4|291
1718255400000|2024-06-13 05:10:00|69064.1|69044.1|69068.2|69048.2|69068.8|69048.8|69064.1|69044.1|249
1718255700000|2024-06-13 05:15:00|69068.1|69048.1|69074.7|69054.7|69077.3|69057.3|69068|69048|345
1718256000000|2024-06-13 05:20:00|69074.8|69054.8|69065.5|69045.5|69079.2|69059.2|69064.9|69044.9|293
1718256300000|2024-06-13 05:25:00|69065.4|69045.4|69058.7|69038.7|69065.4|69045.4|69058|69038|196
1718256600000|2024-06-13 05:30:00|69058.8|69038.8|69055.2|69035.2|69062.5|69042.5|69055.1|69035.1|254
1718256900000|2024-06-13 05:35:00|69055.1|69035.1|69052|69032|69055.5|69035.5|69051|69031|226
1718257200000|2024-06-13 05:40:00|69052.1|69032.1|69063.1|69043.1|69065|69045|69051.8|69031.8|214
1718257500000|2024-06-13 05:45:00|69064.7|69044.7|69068.6|69048.6|69069.3|69049.3|69063|69044.1|221
1718257800000|2024-06-13 05:50:00|69068.7|69048.7|69058.6|69038.6|69068.7|69048.7|69057|69037|277
1718258100000|2024-06-13 05:55:00|69058.5|69038.5|69051.8|69031.8|69058.7|69038.7|69036|69016|419
1718258400000|2024-06-13 06:00:00|69055.6|69035.6|69042.6|69022.6|69059.3|69039.3|69036.3|69021.3|461
1718258700000|2024-06-13 06:05:00|69042.5|69022.5|69041.3|69021.3|69049|69031.4|69040|69020|379
1718259000000|2024-06-13 06:10:00|69041.2|69021.2|69057.6|69037.6|69058.4|69041.2|69035.2|69017|386
1718259300000|2024-06-13 06:15:00|69057.4|69037.4|69051.9|69036.9|69057.4|69040.2|69045.3|69025.3|370
1718259600000|2024-06-13 06:20:00|69051.8|69036.8|69057.7|69037.7|69060.2|69040.4|69047.6|69031.1|331
1718259900000|2024-06-13 06:25:00|69057.8|69037.8|69055.3|69040.3|69060.7|69041.6|69052.9|69033.6|349
1718260200000|2024-06-13 06:30:00|69055.2|69040.2|69073.9|69053.9|69073.9|69057.4|69051.5|69033.8|383
1718260500000|2024-06-13 06:35:00|69073.8|69053.8|69058|69043|69074.1|69058.1|69052.2|69037.2|415
1718260800000|2024-06-13 06:40:00|69057.9|69042.9|69046.1|69031.1|69058.1|69043.1|69037.4|69022.4|349
1718261100000|2024-06-13 06:45:00|69046|69031|69053.3|69038.3|69058.2|69041.6|69042.6|69027.6|339
1718261400000|2024-06-13 06:50:00|69053.4|69038.4|69072.1|69057.1|69073.5|69058.5|69051.8|69036.8|346
1718261700000|2024-06-13 06:55:00|69072.2|69057.2|69067.3|69047.3|69073.9|69057.9|69060.4|69045.4|418
1718262000000|2024-06-13 07:00:00|69067.6|69047.6|69052.5|69037.5|69068|69048|69046.7|69031.7|602
1718262300000|2024-06-13 07:05:00|69052.2|69037.2|69041.7|69026.7|69057.1|69042.1|69026.6|69011.6|609
1718262600000|2024-06-13 07:10:00|69042|69027|69020.2|69005.2|69051.8|69036.8|69018.6|69003.6|589
1718262900000|2024-06-13 07:15:00|69020.3|69005.3|69005.3|68990.3|69020.3|69005.3|68991.8|68975.2|581
1718263200000|2024-06-13 07:20:00|69005.5|68990.5|69014.6|68999.6|69025.4|69010.4|69004.9|68989.9|548
1718263500000|2024-06-13 07:25:00|69014.7|68999.7|69022.6|69007.6|69033.8|69015.9|69013|68998|526
1718263800000|2024-06-13 07:30:00|69022.7|69007.7|69006.2|68991.2|69027.6|69007.9|68996.6|68981.6|528
1718264100000|2024-06-13 07:35:00|69005.1|68990.1|68992.9|68977.9|69007.1|68992.1|68992|68972|484
1718264400000|2024-06-13 07:40:00|68995.4|68975.4|68984.2|68969.2|68996.9|68981.8|68980.6|68963.4|532
1718264700000|2024-06-13 07:45:00|68983|68968|68983.6|68968.6|68985.5|68970.5|68977|68962|465
1718265000000|2024-06-13 07:50:00|68983.5|68968.5|68983.9|68968.9|68986.6|68969.5|68973.3|68956.5|417
1718265300000|2024-06-13 07:55:00|68984|68969|68988.6|68968.6|68999.9|68981.3|68983.9|68968.5|454
1718265600000|2024-06-13 08:00:00|68989.3|68969.3|68996.7|68981.7|69002.4|68987.4|68986.1|68968.1|478
1718265900000|2024-06-13 08:05:00|68997|68982|69002.6|68987.6|69012.3|68997.3|68989.1|68974.1|435
1718266200000|2024-06-13 08:10:00|69002.5|68987.5|69016|69001|69016|69001|68993.6|68978.6|459
1718266500000|2024-06-13 08:15:00|69016.1|69001.1|69022.1|69007.1|69025.8|69010.8|69015.9|69000.1|438
1718266800000|2024-06-13 08:20:00|69022.2|69007.2|69009|68994|69027.7|69012.7|69008.3|68993.3|449
1718267100000|2024-06-13 08:25:00|69008.9|68993.9|68995.3|68980.3|69009.4|68994.4|68994.3|68979|525
1718267400000|2024-06-13 08:30:00|68995.2|68980.2|69024.3|69009.3|69025.7|69010.7|68994.7|68979.7|545
1718267700000|2024-06-13 08:35:00|69024.4|69009.4|69036|69021|69039.3|69024.3|69024.2|69009.2|515
1718268000000|2024-06-13 08:40:00|69036.2|69021.2|69032|69017|69042.5|69027.5|69031.8|69016.8|444
1718268300000|2024-06-13 08:45:00|69032.2|69017.2|69031.3|69016.3|69042.8|69027.8|69027.6|69012.6|406
1718268600000|2024-06-13 08:50:00|69031.2|69016.2|69036.1|69021.1|69036.7|69021.7|69016.2|69001.2|435
1718268900000|2024-06-13 08:55:00|69036.5|69021.5|69035.7|69020.7|69042.8|69027.8|69032.6|69017.6|336
1718269200000|2024-06-13 09:00:00|69038.3|69018.3|69031.9|69016.9|69041.7|69026.7|69025.6|69010.6|429
1718269500000|2024-06-13 09:05:00|69032|69017|69022.9|69007.9|69035.6|69020.6|69019.1|69004.1|430
1718269800000|2024-06-13 09:10:00|69022.8|69007.8|69015.3|69000.3|69028.3|69013.3|69011.2|68996.2|380
1718270100000|2024-06-13 09:15:00|69015.4|69000.4|69010.2|68995.2|69016|69001|69002|68987|410
1718270400000|2024-06-13 09:20:00|69010.4|68995.4|69019.3|69004.3|69020.4|69004.4|69007.4|68989.2|392
1718270700000|2024-06-13 09:25:00|69019.4|69004.4|69032.3|69012.3|69032.5|69012.5|69018.2|68998.2|363
1718271000000|2024-06-13 09:30:00|69032.6|69012.6|69036.9|69021.9|69044|69029|69029.7|69012.6|363
1718271300000|2024-06-13 09:35:00|69037|69022|69036.4|69021.4|69045.1|69030.1|69028.1|69012.4|364
1718271600000|2024-06-13 09:40:00|69036.7|69021.7|69043.6|69028.6|69052.2|69037.2|69034.7|69019.7|325
1718271900000|2024-06-13 09:45:00|69043.7|69028.7|69048.2|69033.2|69051.4|69036.4|69034.4|69019.4|428
1718272200000|2024-06-13 09:50:00|69048.1|69033.1|69053.9|69038.9|69056.2|69041.2|69036.4|69021.4|444
1718272500000|2024-06-13 09:55:00|69053.7|69038.7|69060.6|69045.6|69062.4|69047.4|69051|69036|407
1718272800000|2024-06-13 10:00:00|69061.7|69046.7|69055.4|69040.4|69073.5|69058.5|69054.6|69039.6|417
1718273100000|2024-06-13 10:05:00|69055.6|69040.6|69052.5|69037.5|69059.6|69044.6|69045.1|69025.7|466
1718273400000|2024-06-13 10:10:00|69052.6|69037.6|69045|69030|69057.7|69040.1|69040.2|69025.2|419
1718273700000|2024-06-13 10:15:00|69044|69029|69044.5|69029.5|69052.7|69037.7|69041.6|69026.6|385
1718274000000|2024-06-13 10:20:00|69044.4|69029.4|69032|69017|69047.6|69032.6|69031.4|69016.4|307
1718274300000|2024-06-13 10:25:00|69032.1|69017.1|69019.9|69004.9|69032.2|69017.2|69013.3|68998.3|415
1718274600000|2024-06-13 10:30:00|69020.1|69005.1|69049.6|69034.6|69050.8|69035.8|69013.6|68998.6|470
1718274900000|2024-06-13 10:35:00|69049.7|69034.7|69058.3|69043.3|69067.8|69052.7|69049.1|69034.1|390
1718275200000|2024-06-13 10:40:00|69057.1|69042.1|69065.6|69050.6|69069.1|69054.1|69055.2|69040.2|386
1718275500000|2024-06-13 10:45:00|69064.6|69049.6|69065.2|69050.2|69066.3|69051.3|69059.9|69044.6|420
1718275800000|2024-06-13 10:50:00|69065.4|69050.4|69083.5|69068.5|69087.7|69072.7|69063.7|69048.7|543
1718276100000|2024-06-13 10:55:00|69083.6|69068.6|69109.5|69094.5|69119|69101.3|69083.6|69068.6|534
1718276400000|2024-06-13 11:00:00|69109.4|69094.4|69116.7|69101.7|69116.8|69101.8|69107.5|69092.5|492
1718276700000|2024-06-13 11:05:00|69116.8|69101.8|69119.8|69104.8|69124|69109|69106.5|69091.5|453
1718277000000|2024-06-13 11:10:00|69119.6|69104.6|69113.4|69098.4|69134.8|69119.8|69113.1|69098.1|466
1718277300000|2024-06-13 11:15:00|69113.5|69098.5|69102.5|69087.5|69113.5|69098.5|69097.4|69077.8|472
1718277600000|2024-06-13 11:20:00|69102.4|69087.4|69129.8|69114.8|69135.6|69120.6|69099.5|69082.3|474
1718277900000|2024-06-13 11:25:00|69130|69115|69130.5|69115.5|69136.6|69121.6|69121.7|69106.7|456
1718278200000|2024-06-13 11:30:00|69130.6|69115.6|69146.8|69131.8|69159.9|69144.9|69130.6|69115.6|587
1718278500000|2024-06-13 11:35:00|69146.5|69131.5|69154.5|69134.5|69154.8|69137.8|69132.9|69117.9|502
1718278800000|2024-06-13 11:40:00|69154.6|69134.6|69166.4|69151.4|69169.3|69154.3|69143.8|69123.8|501
1718279100000|2024-06-13 11:45:00|69166.5|69151.5|69166.5|69151.5|69168.9|69153.9|69161.4|69146.4|497
1718279400000|2024-06-13 11:50:00|69166.4|69151.4|69155|69140|69175|69160|69148.2|69133.2|432
1718279700000|2024-06-13 11:55:00|69156.2|69141.2|69181.6|69166.6|69184.9|69169.9|69155.2|69140.2|490
1718280000000|2024-06-13 12:00:00|69181.7|69166.7|69187.9|69172.9|69198.8|69183.8|69177.9|69161.2|581
1718280300000|2024-06-13 12:05:00|69187.7|69172.7|69173.6|69158.6|69187.7|69172.7|69170.1|69155.1|501
1718280600000|2024-06-13 12:10:00|69173.5|69158.5|69166.5|69151.5|69182.3|69167.3|69166|69151|468
1718280900000|2024-06-13 12:15:00|69166.1|69151.1|69151.1|69131.1|69177.8|69162.8|69150.7|69131.1|501
1718281200000|2024-06-13 12:20:00|69150.6|69130.6|69115|69100|69150.9|69130.9|69111.7|69096.7|551
1718281500000|2024-06-13 12:25:00|69114.2|69099.2|69131.2|69105.2|69135.6|69119.7|69113.7|69098.7|495
1718281800000|2024-06-13 12:30:00|69148.5|69122.4|68998|68978|69173.5|69144.5|68972.5|68952.5|1028
1718282100000|2024-06-13 12:35:00|68998.1|68978.1|69079.2|69064.2|69083.1|69067.7|68998.1|68978.1|954
1718282400000|2024-06-13 12:40:00|69079.1|69064.1|69080.7|69060.7|69084.9|69066.3|69045.7|69025.7|847
1718282700000|2024-06-13 12:45:00|69080.6|69060.6|69091|69076|69091.8|69076.8|69028.4|69008.4|782
1718283000000|2024-06-13 12:50:00|69089.6|69074.6|69072.1|69057.1|69108.5|69093.5|69065.4|69050.4|788
1718283300000|2024-06-13 12:55:00|69072.7|69057.7|69117.2|69097.2|69119.4|69104.4|69067.5|69051.4|727
1718283600000|2024-06-13 13:00:00|69116.6|69096.6|69132.7|69117.7|69139.9|69124.9|69104.7|69089.7|748
1718283900000|2024-06-13 13:05:00|69132.5|69117.5|69113.3|69098.3|69142.2|69126.7|69106.5|69086.5|724
1718284200000|2024-06-13 13:10:00|69113.8|69098.8|69106|69091|69132.6|69117.6|69104|69089|680
1718284500000|2024-06-13 13:15:00|69106.1|69091.1|69098.9|69083.9|69119.2|69104.2|69094.5|69079.5|692
1718284800000|2024-06-13 13:20:00|69099|69084|69090.9|69070.9|69117.2|69102.2|69090.6|69070.6|624
1718285100000|2024-06-13 13:25:00|69090.7|69070.7|69064.6|69049.6|69090.7|69070.7|69050.3|69030.3|637
1718285400000|2024-06-13 13:30:00|69064.9|69049.9|69039.9|69024.9|69080.5|69065.5|69038.5|69023.5|723
1718285700000|2024-06-13 13:35:00|69042.2|69027.2|69029|69014|69044|69029|69029|69014|670
1718286000000|2024-06-13 13:40:00|69027.7|69012.7|69045.8|69030.8|69047.1|69032.1|69023.7|69008.7|695
1718286300000|2024-06-13 13:45:00|69046.3|69031.3|69109.3|69094.3|69114.1|69099.1|69046.3|69031.3|756
1718286600000|2024-06-13 13:50:00|69108.6|69093.6|69144.2|69129.2|69144.5|69129.5|69108.6|69089.9|684
1718286900000|2024-06-13 13:55:00|69144.1|69129.1|69156|69141|69165.4|69149.5|69141.9|69124.5|661
1718287200000|2024-06-13 14:00:00|69155.5|69140.5|69147.1|69132.1|69169.6|69154.6|69137.1|69122.1|698
1718287500000|2024-06-13 14:05:00|69147|69132|69171.5|69156.5|69177.6|69162.6|69137.2|69122.2|663
1718287800000|2024-06-13 14:10:00|69171.6|69156.6|69183.7|69168.7|69185.6|69170.6|69170.5|69155.5|680
1718288100000|2024-06-13 14:15:00|69183.8|69168.8|69168.3|69153.3|69195.5|69177.9|69157.1|69137.1|644
1718288400000|2024-06-13 14:20:00|69168.2|69153.2|69190.9|69175.9|69191.5|69176.5|69158|69143|556
1718288700000|2024-06-13 14:25:00|69191|69176|69234.7|69219.7|69257.7|69237.7|69189.6|69174.6|658
1718289000000|2024-06-13 14:30:00|69240.8|69220.8|69266.7|69251.7|69273.5|69258.5|69234.3|69219.3|626
1718289300000|2024-06-13 14:35:00|69266.5|69251.5|69278|69258|69299.9|69284|69263.5|69248.5|643
1718289600000|2024-06-13 14:40:00|69278.1|69258.1|69285.2|69265.2|69285.5|69269.6|69262.2|69242.2|598
1718289900000|2024-06-13 14:45:00|69285.1|69265.1|69291.9|69271.9|69306.5|69291.5|69262.5|69247.5|643
1718290200000|2024-06-13 14:50:00|69292|69272|69292.1|69277.1|69313.3|69298.3|69288.4|69268.4|667
1718290500000|2024-06-13 14:55:00|69292.2|69277.2|69260.3|69245.3|69292.2|69277.2|69259.3|69244.3|745
1718290800000|2024-06-13 15:00:00|69262.3|69242.3|69290.7|69275.7|69290.8|69275.8|69256.4|69238.3|686
1718291100000|2024-06-13 15:05:00|69290.8|69275.8|69318.6|69303.6|69324.6|69306.8|69290.8|69275.8|491
1718291400000|2024-06-13 15:10:00|69319|69304|69292.5|69277.5|69322|69304.5|69292.2|69277.2|581
1718291700000|2024-06-13 15:15:00|69291.1|69276.1|69309.2|69294.2|69318.6|69303.6|69289.9|69274.9|488
1718292000000|2024-06-13 15:20:00|69309.1|69294.1|69310.2|69290.2|69330.3|69311.3|69309.1|69290.2|520
1718292300000|2024-06-13 15:25:00|69310.4|69290.4|69341.8|69321.8|69357.4|69339.2|69304.8|69287.5|626
1718292600000|2024-06-13 15:30:00|69340.5|69320.5|69317.2|69302.2|69341.3|69321.3|69315.8|69295.8|640
1718292900000|2024-06-13 15:35:00|69317.3|69302.3|69326|69306|69332.6|69317.6|69294.4|69279.4|605
1718293200000|2024-06-13 15:40:00|69325.9|69305.9|69337.5|69317.5|69345.2|69325.2|69315.4|69295.4|590
1718293500000|2024-06-13 15:45:00|69338.4|69318.4|69366.9|69346.9|69371.3|69355|69331.3|69314|605
1718293800000|2024-06-13 15:50:00|69367.7|69347.7|69357.2|69337.2|69383.6|69363.6|69354.5|69334.5|614
1718294100000|2024-06-13 15:55:00|69357.9|69337.9|69370.1|69350.1|69375.7|69355.7|69351.1|69331.1|520
1718294400000|2024-06-13 16:00:00|69370.3|69350.3|69390.7|69370.7|69394.3|69374.3|69369.2|69349.2|623
1718294700000|2024-06-13 16:05:00|69390.8|69370.8|69423.9|69403.9|69427.9|69407.9|69390.8|69370.8|664
1718295000000|2024-06-13 16:10:00|69423.7|69403.7|69427|69407|69427.2|69407.2|69409|69389|567
1718295300000|2024-06-13 16:15:00|69426.4|69406.4|69440.5|69420.5|69442.2|69422.2|69419.3|69399.3|547
1718295600000|2024-06-13 16:20:00|69440.3|69420.3|69458.6|69438.6|69464.6|69444.6|69438.4|69418.4|524
1718295900000|2024-06-13 16:25:00|69458.8|69438.8|69452.9|69432.9|69464.1|69444.1|69449.4|69429.4|487
1718296200000|2024-06-13 16:30:00|69453.1|69433.1|69470|69450|69471.6|69451.6|69447.8|69427.8|455
1718296500000|2024-06-13 16:35:00|69470.1|69450.1|69475.9|69455.9|69476|69456|69462.4|69442.4|371
1718296800000|2024-06-13 16:40:00|69476|69456|69497.5|69477.5|69498.1|69478.1|69475.9|69455.9|492
1718297100000|2024-06-13 16:45:00|69496.3|69476.3|69512.2|69492.2|69515.1|69495.1|69492.3|69472.3|492
1718297400000|2024-06-13 16:50:00|69512.5|69492.5|69507.2|69492.2|69515.5|69495.5|69502.1|69482.1|426
1718297700000|2024-06-13 16:55:00|69507.3|69492.3|69507.2|69487.2|69519.9|69500.9|69502.2|69482.2|480
1718298000000|2024-06-13 17:00:00|69507.3|69487.3|69497.9|69477.9|69507.5|69487.5|69473.1|69453.1|603
1718298300000|2024-06-13 17:05:00|69497.8|69477.8|69490.4|69470.4|69505.9|69485.9|69488.7|69468.7|492
1718298600000|2024-06-13 17:10:00|69490.5|69470.5|69485.6|69465.6|69495.1|69475.1|69482.8|69462.8|493
1718298900000|2024-06-13 17:15:00|69485.8|69465.8|69487.3|69467.3|69496.8|69476.8|69481.3|69461.3|439
1718299200000|2024-06-13 17:20:00|69487.9|69467.9|69488.2|69468.2|69499.6|69479.6|69486.1|69466.1|411
1718299500000|2024-06-13 17:25:00|69488.1|69468.1|69478.8|69458.8|69489|69469|69476.4|69456.4|405
1718299800000|2024-06-13 17:30:00|69478.9|69458.9|69478.1|69458.1|69483.1|69463.1|69468.1|69448.1|355
1718300100000|2024-06-13 17:35:00|69478.2|69458.2|69477.7|69457.7|69482.6|69462.6|69470.6|69450.6|386
1718300400000|2024-06-13 17:40:00|69475.9|69455.9|69468.6|69448.6|69476|69456|69464.2|69444.2|349
1718300700000|2024-06-13 17:45:00|69468.5|69448.5|69462.3|69442.3|69472|69452|69462.2|69442.2|346
1718301000000|2024-06-13 17:50:00|69462.4|69442.4|69459.3|69439.3|69471.5|69451.5|69458.6|69438.6|343
1718301300000|2024-06-13 17:55:00|69459.7|69439.7|69459.7|69439.7|69460.2|69440.2|69449.6|69429.6|358
1718301600000|2024-06-13 18:00:00|69459.8|69439.8|69468.5|69448.5|69468.5|69448.5|69455.3|69435.3|379
1718301900000|2024-06-13 18:05:00|69468.4|69448.4|69460.1|69445.1|69472.9|69452.9|69460|69440.6|381
1718302200000|2024-06-13 18:10:00|69460.2|69445.2|69458.7|69443.7|69464.4|69448.2|69457.2|69439.3|343
1718302500000|2024-06-13 18:15:00|69458.6|69443.6|69480.5|69465.5|69484.3|69469.3|69456.8|69441.8|377
1718302800000|2024-06-13 18:20:00|69480.6|69465.6|69467|69452|69481.6|69466.6|69465.5|69450.5|327
1718303100000|2024-06-13 18:25:00|69466.8|69451.8|69477.4|69462.4|69477.4|69462.4|69461.6|69442|303
1718303400000|2024-06-13 18:30:00|69477.3|69462.3|69485|69470|69485|69470|69472.4|69457.4|309
1718303700000|2024-06-13 18:35:00|69485.1|69470.1|69498.1|69483.1|69498.6|69483.6|69482.6|69467.6|293
1718304000000|2024-06-13 18:40:00|69498|69483|69470.3|69455.3|69498.2|69483.2|69470|69455|314
1718304300000|2024-06-13 18:45:00|69469.8|69454.8|69476.5|69456.5|69476.8|69460.4|69469.1|69454.1|272
1718304600000|2024-06-13 18:50:00|69476.6|69456.6|69474.2|69459.2|69479.1|69464.1|69473.7|69456.6|258
1718304900000|2024-06-13 18:55:00|69474.3|69459.3|69476.8|69461.8|69479.8|69464.8|69473|69453|302
1718305200000|2024-06-13 19:00:00|69477.3|69462.3|69471.4|69451.4|69485.3|69470.3|69471|69451|383
1718305500000|2024-06-13 19:05:00|69471.5|69451.5|69467|69447|69472|69452|69462.4|69444.7|319
1718305800000|2024-06-13 19:10:00|69467.1|69447.1|69466.8|69446.8|69470.1|69450.1|69461.1|69441.1|325
1718306100000|2024-06-13 19:15:00|69466.9|69446.9|69476.7|69456.7|69480.5|69460.5|69464.3|69446.7|298
1718306400000|2024-06-13 19:20:00|69476.8|69456.8|69466.4|69446.4|69476.8|69456.8|69466.1|69446.1|298
1718306700000|2024-06-13 19:25:00|69466.3|69446.3|69464.5|69449.5|69468.2|69449.6|69461.3|69442.6|372
1718307000000|2024-06-13 19:30:00|69466.6|69451.6|69464.2|69449.2|69473.6|69458.6|69463|69448|338
1718307300000|2024-06-13 19:35:00|69464.1|69449.1|69458.9|69443.9|69468.7|69453.7|69454.1|69439.1|286
1718307600000|2024-06-13 19:40:00|69458.8|69443.8|69460.5|69445.5|69461.3|69446.3|69452.2|69437.2|262
1718307900000|2024-06-13 19:45:00|69460.4|69445.4|69459.2|69444.2|69460.8|69445.8|69451|69436|354
1718308200000|2024-06-13 19:50:00|69459.1|69444.1|69457.8|69442.8|69461.7|69446.7|69457.2|69442.2|394
1718308500000|2024-06-13 19:55:00|69457.7|69442.7|69462.3|69447.3|69462.6|69447.6|69446.8|69431.8|414
1718308800000|2024-06-13 20:00:00|69463.1|69448.1|69465.8|69450.8|69470.1|69452.1|69461.4|69443.4|262
1718309100000|2024-06-13 20:05:00|69463.6|69448.6|69460|69440|69466.8|69449.5|69458.1|69438.7|260
1718309400000|2024-06-13 20:10:00|69460.2|69440.2|69450.9|69430.9|69461|69441|69446.1|69427.7|169
1718309700000|2024-06-13 20:15:00|69450.8|69430.8|69460.9|69440.9|69461.7|69443.3|69448.8|69430|210
1718310000000|2024-06-13 20:20:00|69461|69441|69469.8|69449.8|69470.9|69453.2|69461|69441|212
1718310300000|2024-06-13 20:25:00|69470|69450|69467.2|69447.2|69470.1|69450.1|69461.5|69441.5|211
1718310600000|2024-06-13 20:30:00|69467|69447|69469|69449|69469.3|69449.4|69464.2|69444.4|262
1718310900000|2024-06-13 20:35:00|69469.1|69449.1|69469.8|69449.8|69469.9|69449.9|69464.7|69444.7|225
1718311200000|2024-06-13 20:40:00|69469.6|69449.6|69468.5|69448.5|69473.7|69453.7|69466.7|69446.7|348
1718311500000|2024-06-13 20:45:00|69468.4|69448.4|69480.6|69460.6|69482.4|69462.4|69467.9|69447.9|368
1718311800000|2024-06-13 20:50:00|69481|69461|69476.1|69456.1|69483.2|69463.2|69474.6|69454.6|304
1718312100000|2024-06-13 20:55:00|69476.4|69456.4|69495|69457|69497.1|69464.4|69473.5|69453.5|369
1718312400000|2024-06-13 21:00:00|69505.2|69448.2|69501.3|69463.7|69526.4|69466.8|69499.2|69437.2|74
1718312700000|2024-06-13 21:05:00|69501.4|69463.8|69496|69455|69501.4|69463.8|69492.1|69453.4|86
1718313000000|2024-06-13 21:10:00|69494.7|69448.3|69483.9|69435.7|69496.6|69455|69478.7|69431.1|149
1718313300000|2024-06-13 21:15:00|69483.8|69435.8|69477.9|69441.6|69486.3|69449|69473.6|69431.8|214
1718313600000|2024-06-13 21:20:00|69477|69441.1|69478.4|69443.1|69479.3|69443.9|69475|69440.4|115
1718313900000|2024-06-13 21:25:00|69478.6|69443.2|69476.6|69442.2|69479.2|69447.1|69474.4|69435.8|135
1718314200000|2024-06-13 21:30:00|69476.4|69442|69474.7|69439.7|69477.3|69447.7|69473.9|69433.7|104
1718314500000|2024-06-13 21:35:00|69474.6|69439.8|69477.7|69440.5|69478.3|69441.7|69474.6|69439.3|91
1718314800000|2024-06-13 21:40:00|69477.8|69440.6|69478.2|69444.3|69489.4|69445.7|69476.6|69439.7|126
1718315100000|2024-06-13 21:45:00|69477.4|69443.4|69473.1|69438.9|69480.7|69445.1|69473.1|69437.6|143
1718315400000|2024-06-13 21:50:00|69473|69439|69483.9|69450.8|69489.2|69456.7|69473|69437.6|183
1718315700000|2024-06-13 21:55:00|69484.4|69450.4|69476.6|69449.8|69484.4|69451.3|69473.8|69439.6|125
1718316000000|2024-06-13 22:00:00|69476.3|69455.1|69494.3|69474.3|69498.3|69478.3|69476.3|69455.1|282
1718316300000|2024-06-13 22:05:00|69494|69474|69471.7|69451.7|69494.1|69474.1|69471.6|69451.6|269
1718316600000|2024-06-13 22:10:00|69471.8|69451.8|69476.8|69456.8|69480.2|69460.2|69470.2|69450.2|210
1718316900000|2024-06-13 22:15:00|69477|69457|69477.7|69457.7|69481.2|69461.2|69475.9|69455.9|166
1718317200000|2024-06-13 22:20:00|69477.6|69457.6|69480.4|69460.4|69481.3|69461.3|69474.1|69454.1|156
1718317500000|2024-06-13 22:25:00|69480.3|69460.3|69475.2|69455.2|69480.3|69460.3|69470.6|69450.6|133
1718317800000|2024-06-13 22:30:00|69475.4|69455.4|69469.4|69449.4|69478.6|69458.6|69468.8|69448.8|146
1718318100000|2024-06-13 22:35:00|69469.3|69449.3|69470.7|69450.7|69471.5|69451.5|69468.6|69448.6|124
1718318400000|2024-06-13 22:40:00|69470.8|69450.8|69464.4|69444.4|69472.2|69454.4|69464.3|69444.3|155
1718318700000|2024-06-13 22:45:00|69464.5|69444.5|69473.5|69453.5|69475.7|69455.7|69464.4|69444.4|147
1718319000000|2024-06-13 22:50:00|69473.4|69453.4|69471.5|69451.5|69474.1|69454.1|69471.5|69451.5|113
1718319300000|2024-06-13 22:55:00|69471.4|69451.4|69473|69453|69474.4|69454.4|69466.6|69446.6|140
1718319600000|2024-06-13 23:00:00|69472.7|69452.7|69473.3|69453.3|69481.2|69461.2|69472.7|69452.7|204
1718319900000|2024-06-13 23:05:00|69473.5|69453.5|69470.1|69450.1|69474.1|69454.1|69465.8|69445.8|162
1718320200000|2024-06-13 23:10:00|69469.9|69449.9|69470.4|69450.4|69472.8|69452.8|69469.6|69449.6|131
1718320500000|2024-06-13 23:15:00|69470.3|69450.3|69464.5|69444.5|69470.4|69450.4|69462.5|69442.5|158
1718320800000|2024-06-13 23:20:00|69464.4|69444.4|69467.7|69447.7|69471|69451|69464.3|69444.3|163
1718321100000|2024-06-13 23:25:00|69467.8|69447.8|69466.9|69446.9|69469.8|69449.8|69465.2|69445.2|161
1718321400000|2024-06-13 23:30:00|69467|69447|69464.3|69444.3|69467.2|69447.2|69464.1|69444.1|162
1718321700000|2024-06-13 23:35:00|69464.5|69444.5|69466.6|69446.6|69468.8|69448.8|69464.3|69444.3|143
1718322000000|2024-06-13 23:40:00|69466.7|69446.7|69471.7|69451.7|69472.1|69452.1|69465.9|69445.9|151
1718322300000|2024-06-13 23:45:00|69471.8|69451.8|69475|69455|69478.5|69458.5|69470.5|69450.5|172
1718322600000|2024-06-13 23:50:00|69474.5|69454.5|69472.6|69452.6|69476.9|69456.9|69472.2|69452.2|143
1718322900000|2024-06-13 23:55:00|69472.7|69452.7|69482.2|69462.2|69485.5|69465.5|69470|69450|212
1718323200000|2024-06-14 00:00:00|69482.4|69462.4|69461.8|69441.8|69487|69467|69459.9|69439.9|354
1718323500000|2024-06-14 00:05:00|69463.1|69443.1|69474.5|69454.5|69477|69457|69461.6|69441.6|256
1718323800000|2024-06-14 00:10:00|69474.6|69454.6|69479.6|69459.6|69489.2|69469.2|69474.5|69454.5|357
1718324100000|2024-06-14 00:15:00|69479.8|69459.8|69486.7|69466.7|69488.2|69468.2|69478.9|69458.9|289
1718324400000|2024-06-14 00:20:00|69486.6|69466.6|69487.1|69467.1|69489.6|69469.6|69484.7|69464.7|272
1718324700000|2024-06-14 00:25:00|69488.1|69468.1|69483.5|69463.5|69490.2|69470.2|69483.4|69463.4|264
1718325000000|2024-06-14 00:30:00|69483.6|69463.6|69479.8|69459.8|69486.9|69466.9|69475.3|69455.3|309
1718325300000|2024-06-14 00:35:00|69479.7|69459.7|69481.3|69461.3|69483.4|69463.4|69472.5|69452.5|269
1718325600000|2024-06-14 00:40:00|69481.2|69461.2|69486.8|69466.8|69487.6|69467.6|69479.9|69459.9|193
1718325900000|2024-06-14 00:45:00|69486.9|69466.9|69481.1|69461.1|69486.9|69466.9|69479.5|69459.5|252
1718326200000|2024-06-14 00:50:00|69482.2|69462.2|69474|69454|69484.5|69464.5|69471.9|69451.9|285
1718326500000|2024-06-14 00:55:00|69475|69455|69489.6|69469.6|69490.1|69470.1|69474.7|69454.7|303
1718326800000|2024-06-14 01:00:00|69489.7|69469.7|69483.5|69463.5|69494.1|69474.1|69481.7|69461.7|295
1718327100000|2024-06-14 01:05:00|69483.9|69463.9|69482.2|69462.2|69487.8|69467.8|69481.5|69461.5|218
1718327400000|2024-06-14 01:10:00|69482.4|69462.4|69463|69443|69482.4|69464.8|69461.8|69441.8|302
1718327700000|2024-06-14 01:15:00|69463.1|69443.1|69467.5|69447.5|69472.5|69452.5|69461.4|69441.4|323
1718328000000|2024-06-14 01:20:00|69467.6|69447.6|69459.8|69439.8|69469.1|69449.1|69456.7|69436.7|276
1718328300000|2024-06-14 01:25:00|69459.9|69439.9|69461.7|69441.7|69462|69442|69454.7|69434.7|301
1718328600000|2024-06-14 01:30:00|69462|69442|69466.6|69446.6|69468.9|69448.9|69459.1|69439.1|322
1718328900000|2024-06-14 01:35:00|69466.3|69446.3|69460.9|69440.9|69467.1|69447.1|69455.1|69435.1|333
1718329200000|2024-06-14 01:40:00|69461|69441|69463.4|69443.4|69463.8|69443.8|69455.5|69435.5|321
1718329500000|2024-06-14 01:45:00|69463.5|69443.5|69463.1|69443.1|69465.9|69445.9|69462.6|69442.6|309
1718329800000|2024-06-14 01:50:00|69463.2|69443.2|69453.3|69433.3|69463.7|69443.7|69451.7|69431.7|300
1718330100000|2024-06-14 01:55:00|69453.2|69433.2|69451.9|69431.9|69456.9|69436.9|69450|69430|281
1718330400000|2024-06-14 02:00:00|69452|69432|69448.7|69428.7|69453|69433|69443.8|69423.8|281
1718330700000|2024-06-14 02:05:00|69449|69429|69446.1|69426.1|69453.6|69433.6|69445.4|69425.4|258
1718331000000|2024-06-14 02:10:00|69446|69426|69443.7|69423.7|69446.5|69426.5|69440.3|69420.3|281
1718331300000|2024-06-14 02:15:00|69443.8|69423.8|69449.5|69429.5|69452.8|69432.8|69442.8|69422.8|319
1718331600000|2024-06-14 02:20:00|69449.6|69429.6|69453.6|69433.6|69460.6|69440.6|69449.3|69429.3|264
1718331900000|2024-06-14 02:25:00|69453.5|69433.5|69450.4|69430.4|69453.9|69433.9|69449.8|69429.8|267
1718332200000|2024-06-14 02:30:00|69450.3|69430.3|69446.6|69426.6|69451|69431|69442|69422|307
1718332500000|2024-06-14 02:35:00|69446.7|69426.7|69445.5|69425.5|69447.9|69427.9|69443.2|69423.2|220
1718332800000|2024-06-14 02:40:00|69445.7|69425.7|69444.1|69424.1|69446.5|69426.5|69443.1|69423.1|307
1718333100000|2024-06-14 02:45:00|69444|69424|69442.5|69422.5|69444.1|69424.1|69439.2|69419.2|215
1718333400000|2024-06-14 02:50:00|69442.6|69422.6|69442|69422|69443.6|69423.6|69438.8|69418.8|203
1718333700000|2024-06-14 02:55:00|69441.9|69421.9|69442.4|69422.4|69443.6|69423.6|69438.8|69418.8|193
1718334000000|2024-06-14 03:00:00|69443.6|69423.6|69449.7|69429.7|69450.7|69430.7|69437.9|69417.9|242
1718334300000|2024-06-14 03:05:00|69449.6|69429.6|69447.7|69427.7|69453.8|69433.8|69447.7|69427.7|235
1718334600000|2024-06-14 03:10:00|69447.4|69427.4|69439.1|69419.1|69449.4|69429.4|69438.7|69418.7|321
1718334900000|2024-06-14 03:15:00|69439.3|69419.3|69443.7|69423.7|69444.4|69424.4|69430.3|69410.3|323
1718335200000|2024-06-14 03:20:00|69443.9|69423.9|69461.8|69441.8|69466.3|69446.3|69443.5|69423.5|391
1718335500000|2024-06-14 03:25:00|69460.9|69440.9|69466.2|69446.2|69467.6|69447.6|69456.6|69436.6|456
1718335800000|2024-06-14 03:30:00|69466.1|69446.1|69469.5|69449.5|69471.2|69451.2|69462.3|69442.3|353
1718336100000|2024-06-14 03:35:00|69469.4|69449.4|69471.5|69451.5|69473.6|69453.6|69466.3|69446.3|381
1718336400000|2024-06-14 03:40:00|69472.3|69452.3|69471|69451|69473.4|69453.4|69466.9|69446.9|315
1718336700000|2024-06-14 03:45:00|69469.3|69449.3|69466.9|69446.9|69469.4|69449.4|69458.2|69438.2|309
1718337000000|2024-06-14 03:50:00|69467.2|69447.2|69466.3|69446.3|69467.4|69449.5|69459.9|69439.9|282
1718337300000|2024-06-14 03:55:00|69466.4|69446.4|69460.7|69440.7|69466.7|69449.1|69458.8|69438.8|302
1718337600000|2024-06-14 04:00:00|69460.6|69440.6|69460.1|69440.1|69462.8|69442.8|69459.8|69439.8|257
1718337900000|2024-06-14 04:05:00|69460|69440|69462.2|69442.2|69462.3|69442.3|69456.6|69436.6|299
1718338200000|2024-06-14 04:10:00|69462.1|69442.1|69472.3|69457.3|69479.9|69459.9|69461.9|69441.9|242
1718338500000|2024-06-14 04:15:00|69472.5|69457.5|69479.2|69459.2|69480.1|69460.1|69471.5|69453.6|222
1718338800000|2024-06-14 04:20:00|69479.1|69459.1|69476.3|69456.3|69480|69460|69473.8|69453.8|212
1718339100000|2024-06-14 04:25:00|69476.5|69456.5|69475.7|69455.7|69477.4|69460.2|69474|69454|202
1718339400000|2024-06-14 04:30:00|69475.8|69455.8|69480|69460|69482.6|69462.6|69475.7|69455.7|270
1718339700000|2024-06-14 04:35:00|69479.9|69459.9|69477.8|69457.8|69481.4|69463.6|69476.6|69456.6|182
1718340000000|2024-06-14 04:40:00|69477.9|69457.9|69484.4|69464.4|69487|69467|69476.3|69456.3|227
1718340300000|2024-06-14 04:45:00|69484.3|69464.3|69488.4|69468.4|69491.6|69471.6|69484|69464|222
1718340600000|2024-06-14 04:50:00|69486.2|69471.2|69494|69474|69494.5|69474.5|69484.5|69464.5|196
1718340900000|2024-06-14 04:55:00|69493.9|69473.9|69487.3|69467.3|69495.6|69475.6|69483.2|69463.2|256
1718341200000|2024-06-14 05:00:00|69487.2|69467.2|69485.2|69465.2|69491.2|69471.2|69481.7|69461.7|281
1718341500000|2024-06-14 05:05:00|69484.8|69464.8|69484.5|69464.5|69487.1|69467.1|69481.3|69462.9|195
1718341800000|2024-06-14 05:10:00|69484.4|69464.4|69494.3|69474.3|69496.2|69476.2|69484.4|69464.4|260
1718342100000|2024-06-14 05:15:00|69494.4|69474.4|69486.7|69466.7|69495.3|69475.3|69486.6|69466.6|274
1718342400000|2024-06-14 05:20:00|69486.8|69466.8|69484.5|69464.5|69488.1|69468.1|69483.3|69463.3|226
1718342700000|2024-06-14 05:25:00|69484.4|69464.4|69493.5|69473.5|69493.5|69473.5|69481.7|69461.7|253
1718343000000|2024-06-14 05:30:00|69494.4|69474.4|69497.7|69477.7|69499.4|69479.4|69490.2|69470.2|278
1718343300000|2024-06-14 05:35:00|69497.8|69477.8|69486.6|69466.6|69498.1|69478.1|69486.6|69466.6|278
1718343600000|2024-06-14 05:40:00|69486.5|69466.5|69490.6|69470.6|69491.2|69471.2|69483.5|69463.5|263
1718343900000|2024-06-14 05:45:00|69490.7|69470.7|69504.2|69484.2|69506.4|69486.4|69490.3|69470.3|252
1718344200000|2024-06-14 05:50:00|69504.3|69484.3|69517.1|69497.1|69517.7|69497.7|69503.9|69483.9|366
1718344500000|2024-06-14 05:55:00|69517.7|69497.7|69524.4|69504.4|69526.7|69506.7|69516|69496|364
1718344800000|2024-06-14 06:00:00|69525.4|69505.4|69542.6|69522.6|69543.4|69523.4|69521|69501|528
1718345100000|2024-06-14 06:05:00|69542.7|69522.7|69536.2|69516.2|69547.3|69532.3|69534.7|69514.7|484
1718345400000|2024-06-14 06:10:00|69536.4|69516.4|69532.3|69512.3|69540.4|69520.4|69529.2|69509.2|399
1718345700000|2024-06-14 06:15:00|69532.8|69512.8|69519.4|69499.4|69532.8|69512.8|69516.9|69496.9|506
1718346000000|2024-06-14 06:20:00|69519.5|69499.5|69524.6|69504.6|69528.9|69508.9|69510.9|69490.9|522
1718346300000|2024-06-14 06:25:00|69523.3|69503.3|69547.2|69527.2|69548.8|69528.8|69520.9|69500.9|598
1718346600000|2024-06-14 06:30:00|69548.3|69528.3|69564.8|69544.8|69565|69545|69545.7|69525.7|470
1718346900000|2024-06-14 06:35:00|69564.9|69544.9|69606.8|69586.8|69620.2|69600.2|69564|69544|696
1718347200000|2024-06-14 06:40:00|69606.7|69586.7|69605.4|69585.4|69620.6|69600.6|69603.1|69583.1|683
1718347500000|2024-06-14 06:45:00|69605.6|69585.6|69588.2|69568.2|69609.7|69589.7|69580.7|69560.7|612
1718347800000|2024-06-14 06:50:00|69588|69568|69577.8|69557.8|69596.9|69576.9|69575.1|69557.1|489
1718348100000|2024-06-14 06:55:00|69577.9|69557.9|69563|69543|69577.9|69557.9|69549.4|69534.4|514
1718348400000|2024-06-14 07:00:00|69563.1|69543.1|69548.3|69533.3|69568.8|69550.4|69547.8|69532.8|603
1718348700000|2024-06-14 07:05:00|69548.4|69533.4|69560.2|69545.2|69576|69558.8|69545.9|69530.9|578
1718349000000|2024-06-14 07:10:00|69560.3|69545.3|69615.9|69600.9|69617.8|69602.8|69551.8|69536.8|668
1718349300000|2024-06-14 07:15:00|69617.7|69602.7|69646.4|69631.4|69666.3|69646.3|69617.7|69602.7|675
1718349600000|2024-06-14 07:20:00|69643.9|69628.9|69655|69640|69667.6|69649|69631.2|69616.2|659
1718349900000|2024-06-14 07:25:00|69655.1|69640.1|69620.8|69600.8|69661.7|69646.7|69617.6|69597.6|609
1718350200000|2024-06-14 07:30:00|69621|69601|69615|69595|69625|69605|69608.4|69588.4|619
1718350500000|2024-06-14 07:35:00|69614.9|69594.9|69652.6|69632.6|69652.6|69632.6|69609.6|69589.6|571
1718350800000|2024-06-14 07:40:00|69653.4|69633.4|69671.1|69651.1|69673.8|69653.8|69651.2|69631.2|604
1718351100000|2024-06-14 07:45:00|69673.5|69653.5|69650.2|69630.2|69695|69675|69649.6|69629.6|595
1718351400000|2024-06-14 07:50:00|69650.3|69630.3|69685.6|69665.6|69690.9|69670.9|69640.8|69620.8|586
1718351700000|2024-06-14 07:55:00|69685.5|69665.5|69685.5|69665.5|69688.3|69671.4|69676.2|69656.2|585
1718352000000|2024-06-14 08:00:00|69685.6|69665.6|69705.4|69690.4|69710.1|69694.5|69683.2|69664.6|617
1718352300000|2024-06-14 08:05:00|69705.3|69690.3|69659.6|69644.6|69712.8|69696.5|69655.9|69640.9|639
1718352600000|2024-06-14 08:10:00|69659.7|69644.7|69692.8|69672.8|69698.1|69678.1|69659.6|69644.6|607
1718352900000|2024-06-14 08:15:00|69695.8|69675.8|69712.5|69692.5|69716.5|69696.5|69673.8|69656.5|601
1718353200000|2024-06-14 08:20:00|69712.3|69692.3|69698.8|69678.8|69714.3|69694.3|69696.1|69676.1|453
1718353500000|2024-06-14 08:25:00|69700.2|69680.2|69717.5|69697.5|69722|69704.7|69699.9|69679.9|529
1718353800000|2024-06-14 08:30:00|69717.6|69697.6|69729.5|69709.5|69737.1|69717.1|69708.8|69688.8|513
1718354100000|2024-06-14 08:35:00|69729.4|69709.4|69741.9|69721.9|69743.2|69723.2|69728.2|69708.2|535
1718354400000|2024-06-14 08:40:00|69742|69722|69787.4|69767.4|69791|69771|69736.4|69716.4|568
1718354700000|2024-06-14 08:45:00|69787.7|69767.7|69805.9|69785.9|69806|69786|69780.9|69764.6|612
1718355000000|2024-06-14 08:50:00|69806.1|69786.1|69788.1|69768.1|69806.8|69786.8|69775.1|69755.1|604
1718355300000|2024-06-14 08:55:00|69788.2|69768.2|69793.5|69773.5|69803.6|69783.6|69782.5|69763.7|548
1718355600000|2024-06-14 09:00:00|69793.6|69773.6|69816.6|69796.6|69843.7|69823.7|69792.4|69772.4|652
1718355900000|2024-06-14 09:05:00|69814.9|69794.9|69820.7|69805.7|69838.1|69821.4|69811.1|69794.5|628
1718356200000|2024-06-14 09:10:00|69820.3|69805.3|69860.7|69840.7|69871|69853.1|69820.3|69805.3|710
1718356500000|2024-06-14 09:15:00|69860.8|69840.8|69848.9|69828.9|69863.4|69848|69837|69817|670
1718356800000|2024-06-14 09:20:00|69848.8|69828.8|69865.4|69845.4|69865.4|69847.6|69839.3|69821.8|567
1718357100000|2024-06-14 09:25:00|69865.3|69845.3|69868|69848|69868|69852.3|69836.5|69816.5|554
1718357400000|2024-06-14 09:30:00|69868.3|69848.3|69893.9|69878.9|69900.2|69880.2|69865.1|69845.1|595
1718357700000|2024-06-14 09:35:00|69894.2|69879.2|69912.3|69897.3|69924.1|69906.7|69892.2|69877.1|702
1718358000000|2024-06-14 09:40:00|69913.3|69898.3|69889.9|69874.9|69922.9|69907.2|69889.6|69874.6|679
1718358300000|2024-06-14 09:45:00|69890|69875|69844.2|69824.2|69891.7|69876.7|69843|69823|673
1718358600000|2024-06-14 09:50:00|69845.1|69825.1|69833.3|69818.3|69848.3|69828.3|69824.5|69805.9|614
1718358900000|2024-06-14 09:55:00|69833.5|69818.5|69825.6|69805.6|69842.4|69827.4|69814.9|69799.7|571
1718359200000|2024-06-14 10:00:00|69826.1|69806.1|69871.2|69856.2|69872.7|69857.7|69822|69805.5|701
1718359500000|2024-06-14 10:05:00|69871.5|69856.5|69833.9|69818.9|69877.1|69858.9|69833|69818|705
1718359800000|2024-06-14 10:10:00|69834|69819|69842.1|69827.1|69849.6|69834.6|69825.7|69810.7|559
1718360100000|2024-06-14 10:15:00|69842.8|69827.8|69811.4|69791.4|69848.5|69833.5|69811.3|69791.3|670
1718360400000|2024-06-14 10:20:00|69811.3|69791.3|69796.9|69776.9|69821.8|69801.8|69796.9|69776.9|663
1718360700000|2024-06-14 10:25:00|69797|69777|69806.3|69791.3|69807.3|69791.5|69767.9|69751.1|678
1718361000000|2024-06-14 10:30:00|69806.5|69791.5|69797.3|69782.3|69822.9|69807.9|69797.1|69782.1|623
1718361300000|2024-06-14 10:35:00|69797.2|69782.2|69807|69792|69811.4|69796.4|69786|69767.6|575
1718361600000|2024-06-14 10:40:00|69807.1|69792.1|69775.3|69760.3|69807.1|69792.1|69774.2|69759.2|641
1718361900000|2024-06-14 10:45:00|69775.7|69760.7|69771|69756|69780.5|69765.5|69764|69749|559
1718362200000|2024-06-14 10:50:00|69771.1|69756.1|69756.9|69741.9|69776.4|69759.4|69756.5|69741.5|571
1718362500000|2024-06-14 10:55:00|69756.7|69741.7|69750.3|69735.3|69763.4|69748.4|69744.4|69729.4|577
1718362800000|2024-06-14 11:00:00|69750.4|69735.4|69752.6|69737.6|69765.5|69750.5|69748.9|69733.9|612
1718363100000|2024-06-14 11:05:00|69752.7|69737.7|69757.9|69742.9|69779.1|69759.1|69752.5|69737.5|602
1718363400000|2024-06-14 11:10:00|69756.8|69741.8|69748.3|69733.3|69758.3|69743.3|69743.2|69728.2|519
1718363700000|2024-06-14 11:15:00|69748.5|69733.5|69738.1|69718.1|69756.2|69741.2|69734.1|69715.2|532
1718364000000|2024-06-14 11:20:00|69738.2|69718.2|69745|69730|69746.2|69731.2|69729.2|69714.2|481
1718364300000|2024-06-14 11:25:00|69745.1|69730.1|69728.7|69708.7|69755|69740|69725.5|69708.6|516
1718364600000|2024-06-14 11:30:00|69728.9|69708.9|69710.3|69690.3|69729.2|69709.2|69705.1|69685.1|602
1718364900000|2024-06-14 11:35:00|69710.4|69690.4|69723.9|69703.9|69728.1|69709.7|69698.4|69678.4|611
1718365200000|2024-06-14 11:40:00|69724|69704|69731.6|69716.6|69736|69721|69714.9|69699.9|602
1718365500000|2024-06-14 11:45:00|69731.3|69716.3|69744.6|69729.6|69761.8|69746.8|69731.3|69716.3|606
1718365800000|2024-06-14 11:50:00|69745.2|69730.2|69711|69696|69751.9|69736.9|69709.8|69694.8|593
1718366100000|2024-06-14 11:55:00|69711.1|69696.1|69772.3|69757.3|69782.3|69767.3|69710.5|69695.5|658
1718366400000|2024-06-14 12:00:00|69771.9|69756.9|69791.5|69776.5|69797.6|69782.6|69766.3|69748|695
1718366700000|2024-06-14 12:05:00|69792.3|69777.3|69821.4|69806.4|69836.8|69821.4|69791.6|69776.6|717
1718367000000|2024-06-14 12:10:00|69823.5|69808.5|69831.4|69816.4|69835.2|69820.2|69819.8|69804.8|653
1718367300000|2024-06-14 12:15:00|69831.7|69816.7|69831.6|69816.6|69837.4|69822.4|69811.8|69796.8|637
1718367600000|2024-06-14 12:20:00|69828.8|69813.8|69805.7|69790.7|69837.2|69822.2|69802.3|69787.3|681
1718367900000|2024-06-14 12:25:00|69805.8|69790.8|69829|69809|69836.3|69821.3|69805.4|69790.4|657
1718368200000|2024-06-14 12:30:00|69828.9|69808.9|69847.4|69832.4|69853.3|69838.3|69806.5|69787.7|843
1718368500000|2024-06-14 12:35:00|69846.9|69831.9|69832.7|69817.7|69866.1|69851.1|69829.4|69813.7|802
1718368800000|2024-06-14 12:40:00|69833.2|69818.2|69816.4|69801.4|69841.9|69826.9|69808.9|69793.9|796
1718369100000|2024-06-14 12:45:00|69816.3|69801.3|69784.9|69769.9|69816.6|69801.6|69782.8|69765.3|737
1718369400000|2024-06-14 12:50:00|69785.3|69770.3|69798.7|69778.7|69811.4|69794|69784.1|69767.6|676
1718369700000|2024-06-14 12:55:00|69797.8|69777.8|69799.9|69784.9|69812.6|69797.6|69761.6|69746.6|778
1718370000000|2024-06-14 13:00:00|69799|69784|69804|69789|69805.3|69790.3|69778.3|69763.3|766
1718370300000|2024-06-14 13:05:00|69803.9|69788.9|69810.8|69795.8|69811.2|69796.2|69790.4|69775.4|723
1718370600000|2024-06-14 13:10:00|69812.8|69797.8|69826.1|69811.1|69829.7|69814.7|69812.8|69797.8|699
1718370900000|2024-06-14 13:15:00|69826|69811|69859.4|69844.4|69863.7|69848.7|69812.8|69797.8|690
1718371200000|2024-06-14 13:20:00|69859.6|69844.6|69889.6|69869.6|69890|69870|69856|69841|624
1718371500000|2024-06-14 13:25:00|69889.2|69869.2|69899.3|69884.3|69900.8|69885.8|69879|69861.7|586
1718371800000|2024-06-14 13:30:00|69900|69885|69899.8|69879.8|69933.2|69918.2|69893.8|69878.8|813
1718372100000|2024-06-14 13:35:00|69899.3|69879.3|69876.6|69861.6|69914.8|69894.8|69875.7|69855.7|727
1718372400000|2024-06-14 13:40:00|69876.5|69861.5|69897.9|69882.9|69900.8|69885.8|69865.6|69845.6|717
1718372700000|2024-06-14 13:45:00|69898.1|69883.1|69928.3|69913.3|69933.9|69914.9|69887|69872|683
1718373000000|2024-06-14 13:50:00|69929.9|69914.9|69932.2|69917.2|69943.6|69925.8|69926.5|69910.9|570
1718373300000|2024-06-14 13:55:00|69931.7|69916.7|69931.8|69911.8|69935.4|69920.4|69916.2|69896.2|577
1718373600000|2024-06-14 14:00:00|69933.1|69913.1|69899|69879|69941.2|69919.2|69898.4|69878.4|783
1718373900000|2024-06-14 14:05:00|69897.9|69877.9|69878.8|69863.8|69902.2|69882.2|69859.3|69844.3|772
1718374200000|2024-06-14 14:10:00|69878.9|69863.9|69882.9|69867.9|69894|69879|69868.9|69848.9|720
1718374500000|2024-06-14 14:15:00|69883|69868|69884.8|69869.8|69895.2|69878.7|69860.1|69845.1|721
1718374800000|2024-06-14 14:20:00|69884.9|69869.9|69850.1|69835.1|69893.4|69878.4|69848.8|69833.8|666
1718375100000|2024-06-14 14:25:00|69850.3|69835.3|69867.1|69852.1|69870.2|69853.7|69840.6|69825.6|732
1718375400000|2024-06-14 14:30:00|69869.3|69849.3|69883.2|69863.2|69917.2|69897.2|69869.2|69849.2|789
1718375700000|2024-06-14 14:35:00|69883.6|69863.6|69890.8|69875.8|69895.9|69879.5|69877.1|69860.7|731
1718376000000|2024-06-14 14:40:00|69891|69876|69918.9|69898.9|69924|69909|69887.2|69872|695
1718376300000|2024-06-14 14:45:00|69917.4|69897.4|69881.3|69866.3|69918.3|69898.5|69870.8|69850.8|699
1718376600000|2024-06-14 14:50:00|69881.7|69866.7|69839.4|69819.4|69881.9|69866.9|69829.3|69809.3|790
1718376900000|2024-06-14 14:55:00|69839.6|69819.6|69815.7|69795.7|69839.6|69820.4|69805.7|69790.7|785
1718377200000|2024-06-14 15:00:00|69816.1|69796.1|69789.2|69774.2|69837.5|69822.5|69789.2|69774.2|773
1718377500000|2024-06-14 15:05:00|69789.1|69774.1|69794.7|69779.7|69806.1|69791.1|69782|69767|695
1718377800000|2024-06-14 15:10:00|69794.6|69779.6|69780.5|69760.5|69807.9|69789.7|69779.2|69759.2|620
1718378100000|2024-06-14 15:15:00|69780.4|69760.4|69762.8|69747.8|69780.4|69762.1|69754.5|69736.3|520
1718378400000|2024-06-14 15:20:00|69762.7|69747.7|69752.5|69737.5|69763.1|69748.1|69747|69732|600
1718378700000|2024-06-14 15:25:00|69752.6|69737.6|69739.6|69724.6|69760.1|69745.1|69738.4|69723.4|565
1718379000000|2024-06-14 15:30:00|69739.7|69724.7|69743.5|69728.5|69751|69734|69736.3|69721.3|543
1718379300000|2024-06-14 15:35:00|69743.3|69728.3|69734.9|69719.9|69748.1|69733.1|69732.7|69717.7|528
1718379600000|2024-06-14 15:40:00|69734.8|69719.8|69740|69725|69751.8|69736.8|69734.8|69719.8|522
1718379900000|2024-06-14 15:45:00|69739.9|69724.9|69763|69748|69764.3|69748.7|69738.6|69723.6|546
1718380200000|2024-06-14 15:50:00|69763.3|69748.3|69753.9|69738.9|69769|69754|69749.8|69734.8|439
1718380500000|2024-06-14 15:55:00|69753.8|69738.8|69739.7|69724.7|69754.2|69739.2|69733.9|69718.9|459
1718380800000|2024-06-14 16:00:00|69740.3|69725.3|69754.1|69734.1|69765.9|69748.4|69739.8|69724.8|503
1718381100000|2024-06-14 16:05:00|69754.8|69734.8|69770.6|69750.6|69771.7|69751.7|69749.6|69729.6|356
1718381400000|2024-06-14 16:10:00|69769.8|69749.8|69761.7|69741.7|69770.4|69750.4|69753.7|69733.7|405
1718381700000|2024-06-14 16:15:00|69761.3|69741.3|69760.3|69740.3|69779.5|69759.5|69756.2|69736.2|450
1718382000000|2024-06-14 16:20:00|69760.2|69740.2|69754|69734|69767.8|69747.8|69753.5|69733.5|371
1718382300000|2024-06-14 16:25:00|69753.9|69733.9|69752.7|69732.7|69754.9|69734.9|69741.5|69721.5|468
1718382600000|2024-06-14 16:30:00|69752.6|69732.6|69742|69722|69753|69733|69732.4|69712.4|463
1718382900000|2024-06-14 16:35:00|69741.9|69721.9|69739.9|69719.9|69753.5|69733.5|69735.3|69715.3|393
1718383200000|2024-06-14 16:40:00|69739.8|69719.8|69735|69715|69742.6|69722.6|69730.7|69710.7|387
1718383500000|2024-06-14 16:45:00|69734.7|69714.7|69726.4|69711.4|69741.8|69721.8|69726.2|69708.2|293
1718383800000|2024-06-14 16:50:00|69726.3|69711.3|69736.2|69716.2|69737.8|69717.8|69723.5|69703.5|344
1718384100000|2024-06-14 16:55:00|69736.3|69716.3|69731.4|69711.4|69737|69717|69724.2|69704.2|455
1718384400000|2024-06-14 17:00:00|69731.3|69711.3|69727.8|69707.8|69733.9|69713.9|69718.6|69698.6|415
1718384700000|2024-06-14 17:05:00|69727.9|69707.9|69728.9|69708.9|69747|69729.2|69725.3|69705.3|393
1718385000000|2024-06-14 17:10:00|69728.7|69708.7|69716.6|69696.6|69728.7|69708.7|69716.2|69696.2|343
1718385300000|2024-06-14 17:15:00|69716.5|69696.5|69709.4|69689.4|69717.9|69697.9|69705.9|69685.9|387
1718385600000|2024-06-14 17:20:00|69709.5|69689.5|69733.2|69713.2|69734.2|69715.2|69706.3|69686.3|327
1718385900000|2024-06-14 17:25:00|69732.9|69712.9|69733.6|69713.6|69745.7|69725.7|69732.1|69712.1|419
1718386200000|2024-06-14 17:30:00|69733.5|69713.5|69722.2|69702.2|69738.2|69718.2|69722.1|69702.1|385
1718386500000|2024-06-14 17:35:00|69722.1|69702.1|69739.4|69719.4|69739.5|69719.5|69717.6|69697.6|382
1718386800000|2024-06-14 17:40:00|69739.2|69719.2|69743|69723|69743.7|69723.7|69735.4|69715.4|358
1718387100000|2024-06-14 17:45:00|69743.1|69723.1|69743|69723|69749.1|69729.1|69733.2|69713.2|343
1718387400000|2024-06-14 17:50:00|69742.9|69722.9|69748.9|69728.9|69750.1|69731.1|69742.7|69722.7|312
1718387700000|2024-06-14 17:55:00|69749|69729|69747.7|69727.7|69757|69737|69742.5|69722.5|404
1718388000000|2024-06-14 18:00:00|69747.9|69727.9|69754.3|69734.3|69754.6|69739.1|69746.2|69726.2|390
1718388300000|2024-06-14 18:05:00|69754.4|69734.4|69767.3|69747.3|69767.8|69747.8|69745.4|69730.4|372
1718388600000|2024-06-14 18:10:00|69767|69747|69765.6|69745.6|69769.1|69749.1|69758.7|69738.7|377
1718388900000|2024-06-14 18:15:00|69765.5|69745.5|69764.7|69744.7|69771.1|69751.1|69762.4|69742.4|361
1718389200000|2024-06-14 18:20:00|69764.5|69744.5|69751.3|69731.3|69764.5|69744.5|69742.7|69722.7|379
1718389500000|2024-06-14 18:25:00|69751.1|69731.1|69754.5|69734.5|69754.9|69734.9|69738.1|69718.5|319
1718389800000|2024-06-14 18:30:00|69754.4|69734.4|69760.9|69740.9|69765.6|69745.6|69750.7|69732.6|388
1718390100000|2024-06-14 18:35:00|69760.2|69740.2|69763.6|69743.6|69769.2|69749.2|69758.4|69738.4|398
1718390400000|2024-06-14 18:40:00|69763.7|69743.7|69748.3|69733.3|69765.8|69745.8|69746.8|69731.8|369
1718390700000|2024-06-14 18:45:00|69748.1|69733.1|69739|69719|69748.2|69733.2|69736.1|69716.1|380
1718391000000|2024-06-14 18:50:00|69738.9|69718.9|69734.3|69714.3|69741.3|69722.2|69733.1|69713.1|300
1718391300000|2024-06-14 18:55:00|69734.2|69714.2|69737.3|69717.3|69739.9|69719.9|69730.1|69710.1|402
1718391600000|2024-06-14 19:00:00|69735.6|69715.6|69728.3|69708.3|69740.6|69720.6|69727.5|69707.5|456
1718391900000|2024-06-14 19:05:00|69728.4|69708.4|69726.8|69706.8|69734.9|69714.9|69724.6|69704.6|373
1718392200000|2024-06-14 19:10:00|69726.9|69706.9|69725.7|69705.7|69733.9|69713.9|69725.2|69705.2|324
1718392500000|2024-06-14 19:15:00|69726.2|69706.2|69715.9|69695.9|69726.8|69706.8|69713.5|69693.5|301
1718392800000|2024-06-14 19:20:00|69715.8|69695.8|69722.2|69702.2|69723.9|69703.9|69715.7|69695.7|320
1718393100000|2024-06-14 19:25:00|69722.4|69702.4|69712.1|69692.1|69725.2|69705.2|69712.1|69692.1|277
1718393400000|2024-06-14 19:30:00|69712|69692|69710.3|69690.3|69716.1|69696.1|69708.9|69688.9|290
1718393700000|2024-06-14 19:35:00|69710.5|69690.5|69707.2|69687.2|69711.2|69691.2|69703.2|69683.2|282
1718394000000|2024-06-14 19:40:00|69707|69687|69707|69687|69707.6|69687.6|69704.6|69684.6|273
1718394300000|2024-06-14 19:45:00|69708.5|69688.5|69712.1|69692.1|69712.3|69692.3|69707.6|69687.6|224
1718394600000|2024-06-14 19:50:00|69710.2|69690.2|69712.2|69692.2|69716|69696|69707|69689.1|224
1718394900000|2024-06-14 19:55:00|69712.3|69692.3|69694.4|69674.4|69712.6|69692.6|69694.2|69674.2|345
1718395200000|2024-06-14 20:00:00|69694.3|69674.3|69707.1|69687.1|69708.5|69688.8|69692.6|69672.6|344
1718395500000|2024-06-14 20:05:00|69707|69687|69699.2|69679.2|69707.3|69688.5|69696.2|69676.7|259
1718395800000|2024-06-14 20:10:00|69699.1|69679.1|69703.2|69683.2|69703.9|69683.9|69697.5|69677.5|199
1718396100000|2024-06-14 20:15:00|69703.1|69683.1|69695.8|69675.8|69703.1|69683.1|69694.8|69674.8|208
1718396400000|2024-06-14 20:20:00|69695.9|69675.9|69697.1|69677.1|69700.9|69680.9|69695.9|69675.9|190
1718396700000|2024-06-14 20:25:00|69697.2|69677.2|69688|69668|69698.3|69678.3|69687.6|69667.6|247
1718397000000|2024-06-14 20:30:00|69687.9|69667.9|69686.9|69666.9|69693.1|69673.1|69686.8|69666.8|219
1718397300000|2024-06-14 20:35:00|69687.2|69667.2|69685.6|69665.6|69694.1|69674.1|69684.3|69664.3|191
1718397600000|2024-06-14 20:40:00|69685.7|69665.7|69688.4|69668.4|69690|69670|69685.2|69665.2|165
1718397900000|2024-06-14 20:45:00|69688|69668|69705.3|69685.3|69705.6|69685.6|69686.3|69666.3|213
1718398200000|2024-06-14 20:50:00|69704.2|69684.2|69697|69677|69710.2|69690.2|69697|69677|281
1718398500000|2024-06-14 20:55:00|69697.3|69677.3|69755.5|69656.5|69766.6|69679.7|69688.7|69643.6|285
1718568000000|2024-06-16 20:00:00|69720.9|69690.9|69703.5|69673.5|69720.9|69690.9|69696.5|69666.5|11
1718568300000|2024-06-16 20:05:00|69703.4|69673.4|69718.1|69688.1|69718.1|69688.1|69703.4|69673.4|13
1718568600000|2024-06-16 20:10:00|69718.2|69688.2|69720.8|69690.8|69725.7|69695.7|69699.2|69669.2|31
1718568900000|2024-06-16 20:15:00|69718.5|69688.5|69719.3|69689.3|69719.8|69689.8|69710|69680|15
1718569200000|2024-06-16 20:20:00|69719.2|69689.2|69715.2|69685.2|69719.2|69689.2|69712|69682|12
1718569500000|2024-06-16 20:25:00|69716.1|69686.1|69710.9|69680.9|69717.2|69687.2|69710.9|69680.9|7
1718569800000|2024-06-16 20:30:00|69724.1|69694.1|69696.6|69666.6|69724.1|69694.1|69696.3|69666.3|55
1718570100000|2024-06-16 20:35:00|69695.9|69665.9|69707.4|69677.4|69709|69679|69690.2|69660.2|24
1718570400000|2024-06-16 20:40:00|69719.2|69689.2|69697.5|69667.5|69719.2|69689.2|69695.5|69665.5|26
1718570700000|2024-06-16 20:45:00|69696.2|69666.2|69699.7|69669.7|69703.3|69673.3|69695.9|69665.9|11
1718571000000|2024-06-16 20:50:00|69699.6|69669.6|69697.1|69667.1|69705.4|69675.4|69696|69666|8
1718571300000|2024-06-16 20:55:00|69715.1|69643|69695.4|69675.4|69715.1|69675.6|69688.9|69643|17
1718571600000|2024-06-16 21:00:00|69696.2|69676.2|69687.9|69667.9|69710.8|69686.5|69686.7|69647.4|21
1718571900000|2024-06-16 21:05:00|69699.1|69679.1|69702.8|69661.6|69726.7|69689|69699.1|69658.7|164
1718572200000|2024-06-16 21:10:00|69702.9|69661.7|69696.4|69665.4|69706.7|69674.3|69692.6|69658|58
1718572500000|2024-06-16 21:15:00|69695.6|69668.4|69696.9|69656.4|69706.7|69670.1|69692.4|69653.3|77
1718572800000|2024-06-16 21:20:00|69697.8|69659.9|69693.4|69661|69709.2|69663.2|69685.4|69636.7|107
1718573100000|2024-06-16 21:25:00|69688.3|69660.1|69696.7|69662.9|69703|69668|69682.6|69644.7|54
1718573400000|2024-06-16 21:30:00|69700.6|69659.1|69691.4|69662.7|69707.9|69664.7|69691.3|69657.2|54
1718573700000|2024-06-16 21:35:00|69694.8|69664|69689.8|69664|69704.6|69664|69689.8|69658.1|30
1718574000000|2024-06-16 21:40:00|69696.6|69660.5|69691.3|69661.4|69708.4|69664|69689.6|69656.3|30
1718574300000|2024-06-16 21:45:00|69694.2|69662.2|69765.2|69666.2|69765.8|69666.8|69686|69642.8|254
1718574600000|2024-06-16 21:50:00|69765.1|69666.1|69712.9|69666.8|69783.4|69684.4|69710.3|69658.6|291
1718574900000|2024-06-16 21:55:00|69712.7|69666.7|69704.4|69665.7|69722.7|69670.1|69698.2|69659|159
1718575200000|2024-06-16 22:00:00|69709.9|69665.6|69676.7|69650.6|69716.7|69685.5|69669.7|69643.3|405
1718575500000|2024-06-16 22:05:00|69676.8|69651|69695.2|69673.6|69701.6|69678|69675.2|69645.9|269
1718575800000|2024-06-16 22:10:00|69695.3|69673.8|69692.7|69672.7|69697.5|69675.4|69692.2|69671.4|165
1718576100000|2024-06-16 22:15:00|69692.8|69672.8|69687.5|69667.5|69693.3|69672.8|69687.3|69667.3|158
1718576400000|2024-06-16 22:20:00|69687.3|69667.3|69690.6|69670.6|69692.2|69672.2|69686.3|69666.3|106
1718576700000|2024-06-16 22:25:00|69690.4|69670.4|69689.1|69669.1|69690.9|69670.9|69685.3|69665.3|103
1718577000000|2024-06-16 22:30:00|69689.2|69669.2|69682.1|69662.1|69689.3|69669.3|69678.4|69658.4|229
1718577300000|2024-06-16 22:35:00|69682|69662|69684.7|69664.7|69691.2|69671.2|69681.8|69661.8|208
1718577600000|2024-06-16 22:40:00|69684.6|69664.6|69688.4|69668.4|69689|69669|69681.6|69661.6|204
1718577900000|2024-06-16 22:45:00|69688.5|69668.5|69691.7|69671.7|69692.8|69672.8|69688.4|69668.4|148
1718578200000|2024-06-16 22:50:00|69691.8|69671.8|69681.9|69661.9|69691.8|69671.8|69681.9|69661.9|176
1718578500000|2024-06-16 22:55:00|69682|69662|69685.9|69665.9|69687.8|69667.8|69682|69662|157
1718578800000|2024-06-16 23:00:00|69685.8|69665.8|69694.2|69674.2|69695.7|69675.7|69681.1|69661.1|202
1718579100000|2024-06-16 23:05:00|69694.9|69674.9|69697.7|69677.7|69700.1|69680.1|69694.6|69674.6|206
1718579400000|2024-06-16 23:10:00|69697.6|69677.6|69701.3|69681.3|69703.2|69683.2|69697.6|69677.6|183
1718579700000|2024-06-16 23:15:00|69701|69681|69704.9|69684.9|69704.9|69684.9|69698.9|69678.9|209
1718580000000|2024-06-16 23:20:00|69704.8|69684.8|69706.3|69686.3|69712.6|69692.6|69702.8|69682.8|192
1718580300000|2024-06-16 23:25:00|69706.1|69686.1|69704.3|69684.3|69708|69688|69704.3|69684.3|151
1718580600000|2024-06-16 23:30:00|69704.5|69684.5|69708.2|69688.2|69709.1|69689.1|69704.5|69684.5|183
1718580900000|2024-06-16 23:35:00|69708.1|69688.1|69712.1|69692.1|69713.5|69693.5|69707.8|69687.8|146
1718581200000|2024-06-16 23:40:00|69712|69692|69711.9|69691.9|69716.1|69696.1|69700.9|69680.9|205
1718581500000|2024-06-16 23:45:00|69712|69692|69702.8|69682.8|69712.8|69692.8|69702.8|69682.5|165
1718581800000|2024-06-16 23:50:00|69702.5|69682.5|69709.3|69689.3|69714.4|69694.4|69702.5|69682.5|219
1718582100000|2024-06-16 23:55:00|69709.4|69689.4|69713.1|69693.1|69717.5|69697.5|69705.7|69685.7|244
1718582400000|2024-06-17 00:00:00|69713|69693|69719.9|69699.9|69720.5|69700.5|69708|69688|332
1718582700000|2024-06-17 00:05:00|69720|69700|69718.3|69698.3|69727.3|69707.3|69714.3|69694.3|340
1718583000000|2024-06-17 00:10:00|69718.4|69698.4|69719.5|69699.5|69726.9|69706.9|69717.7|69697.7|355
1718583300000|2024-06-17 00:15:00|69719.8|69699.8|69703.2|69683.2|69722.1|69702.1|69700.9|69680.9|364
1718583600000|2024-06-17 00:20:00|69703|69683|69700.8|69680.8|69711.5|69692.6|69700.8|69680.8|291
1718583900000|2024-06-17 00:25:00|69700.9|69680.9|69697.6|69677.6|69700.9|69680.9|69690.6|69670.6|360
1718584200000|2024-06-17 00:30:00|69697.3|69677.3|69701.6|69681.6|69706.2|69686.2|69693.6|69673.6|371
1718584500000|2024-06-17 00:35:00|69701.8|69681.8|69700.6|69680.6|69701.9|69681.9|69692|69672|307
1718584800000|2024-06-17 00:40:00|69700.5|69680.5|69696.9|69676.9|69705.4|69685.4|69695|69675|367
1718585100000|2024-06-17 00:45:00|69696.8|69676.8|69693.8|69673.8|69698.6|69678.6|69692|69672|304
1718585400000|2024-06-17 00:50:00|69693.6|69673.6|69688.6|69668.6|69700.8|69680.8|69683.4|69663.4|362
1718585700000|2024-06-17 00:55:00|69688.8|69668.8|69704.5|69684.5|69704.6|69684.6|69688.8|69668.8|319
1718586000000|2024-06-17 01:00:00|69704.3|69684.3|69718|69698|69720.6|69700.6|69704.3|69684.3|442
1718586300000|2024-06-17 01:05:00|69717.9|69697.9|69706.3|69686.3|69718.9|69698.9|69706.2|69686.2|341
1718586600000|2024-06-17 01:10:00|69705.9|69685.9|69717.7|69697.7|69720|69700|69702.5|69682.5|325
1718586900000|2024-06-17 01:15:00|69717.8|69697.8|69718.1|69698.1|69724.1|69704.1|69711|69691|335
1718587200000|2024-06-17 01:20:00|69718|69698|69715.2|69695.2|69718.8|69698.8|69710.8|69690.8|274
1718587500000|2024-06-17 01:25:00|69715.1|69695.1|69726.2|69706.2|69728.3|69708.3|69714.7|69694.7|265
1718587800000|2024-06-17 01:30:00|69726.1|69706.1|69730.1|69710.1|69733.7|69716.5|69723.8|69703.8|382
1718588100000|2024-06-17 01:35:00|69730|69710|69723|69703|69731.3|69713.3|69721.8|69701.8|280
1718588400000|2024-06-17 01:40:00|69722.9|69702.9|69720.4|69700.4|69723|69703|69712.2|69692.2|333
1718588700000|2024-06-17 01:45:00|69720.3|69700.3|69716.9|69696.9|69723.6|69703.6|69715.9|69695.9|330
1718589000000|2024-06-17 01:50:00|69716.8|69696.8|69722.3|69702.3|69726.6|69706.6|69716.8|69696.8|348
1718589300000|2024-06-17 01:55:00|69722.4|69702.4|69720|69700|69725.3|69705.3|69719.2|69699.2|278
1718589600000|2024-06-17 02:00:00|69720.1|69700.1|69728.8|69708.8|69736.7|69716.7|69720.1|69700.1|324
1718589900000|2024-06-17 02:05:00|69728.7|69708.7|69724.6|69704.6|69730.1|69710.1|69721.7|69701.7|234
1718590200000|2024-06-17 02:10:00|69724.7|69704.7|69713|69693|69725.8|69705.8|69712.8|69692.8|273
1718590500000|2024-06-17 02:15:00|69712.9|69692.9|69712.5|69692.5|69713.4|69693.4|69699.5|69679.5|296
1718590800000|2024-06-17 02:20:00|69712.7|69692.7|69715.9|69695.9|69719.4|69699.4|69709.9|69689.9|251
1718591100000|2024-06-17 02:25:00|69716.1|69696.1|69712.5|69692.5|69721.1|69701.1|69712.2|69692.2|242
1718591400000|2024-06-17 02:30:00|69712.6|69692.6|69711.9|69691.9|69713.2|69693.2|69709.1|69689.1|281
1718591700000|2024-06-17 02:35:00|69712|69692|69706.2|69686.2|69713|69693|69704.5|69684.5|253
1718592000000|2024-06-17 02:40:00|69706.3|69686.3|69707.4|69687.4|69707.8|69687.8|69704|69684|206
1718592300000|2024-06-17 02:45:00|69707.5|69687.5|69713.3|69693.3|69716.9|69696.9|69707.5|69687.5|205
1718592600000|2024-06-17 02:50:00|69713.5|69693.5|69705.6|69685.6|69713.8|69693.8|69704.9|69684.9|281
1718592900000|2024-06-17 02:55:00|69705.5|69685.5|69704|69684|69706.7|69686.7|69699.5|69679.5|228
1718593200000|2024-06-17 03:00:00|69703.9|69683.9|69710|69690|69711.6|69691.6|69702.2|69682.2|301
1718593500000|2024-06-17 03:05:00|69710.1|69690.1|69713.3|69693.3|69716.8|69696.8|69708.3|69688.3|294
1718593800000|2024-06-17 03:10:00|69712.6|69692.6|69712.5|69692.5|69718.3|69698.3|69710.1|69690.1|278
1718594100000|2024-06-17 03:15:00|69712.6|69692.6|69708.8|69688.8|69712.6|69692.6|69707.6|69687.6|237
1718594400000|2024-06-17 03:20:00|69708.6|69688.6|69713.4|69693.4|69715.9|69698.4|69705.3|69685.3|249
1718594700000|2024-06-17 03:25:00|69713|69693|69709|69689|69713|69693|69706.1|69686.1|209
1718595000000|2024-06-17 03:30:00|69708.7|69688.7|69702.9|69682.9|69709.2|69689.2|69699.2|69679.9|261
1718595300000|2024-06-17 03:35:00|69703|69683|69705.4|69685.4|69707.6|69687.6|69701.2|69681.2|290
1718595600000|2024-06-17 03:40:00|69705.2|69685.2|69710.8|69690.8|69711.7|69691.7|69702.9|69685.2|236
1718595900000|2024-06-17 03:45:00|69711|69691|69705.6|69690.6|69711.6|69693.6|69705.4|69685.6|176
1718596200000|2024-06-17 03:50:00|69708.8|69688.8|69709.1|69689.1|69711.9|69692|69706.2|69687.7|272
1718596500000|2024-06-17 03:55:00|69708.8|69688.8|69703.4|69688.4|69709.2|69689.2|69702.1|69685.1|254
1718596800000|2024-06-17 04:00:00|69703.3|69688.3|69702.5|69687.5|69709.7|69691.9|69702|69685|240
1718597100000|2024-06-17 04:05:00|69705.5|69685.5|69716.2|69696.2|69716.6|69696.6|69702.1|69684.8|212
1718597400000|2024-06-17 04:10:00|69716.1|69696.1|69708.1|69688.1|69716.4|69699.1|69707.6|69687.6|244
1718597700000|2024-06-17 04:15:00|69708.3|69688.3|69706.2|69686.2|69709.7|69691.7|69703.3|69685.6|225
1718598000000|2024-06-17 04:20:00|69706|69686|69696.8|69676.8|69706.3|69686.3|69696.5|69676.7|185
1718598300000|2024-06-17 04:25:00|69696.7|69676.7|69696.9|69676.9|69701.7|69681.7|69696.4|69676.4|210
1718598600000|2024-06-17 04:30:00|69696.8|69676.8|69704.2|69684.2|69706.3|69686.3|69695.8|69676.7|257
1718598900000|2024-06-17 04:35:00|69704.3|69684.3|69701.9|69681.9|69705.1|69685.2|69699.3|69680.6|195
1718599200000|2024-06-17 04:40:00|69701.8|69681.8|69697|69677|69702.1|69682.1|69695.6|69675.6|205
1718599500000|2024-06-17 04:45:00|69696.8|69676.8|69695.9|69675.9|69698.5|69678.5|69694.9|69674.9|169
1718599800000|2024-06-17 04:50:00|69696|69676|69705.2|69685.2|69706|69688|69695.6|69675.6|234
1718600100000|2024-06-17 04:55:00|69705|69685|69703.6|69683.6|69707.2|69688.2|69702.9|69683.6|212
1718600400000|2024-06-17 05:00:00|69703.3|69683.3|69705.6|69685.6|69706.2|69686.2|69701.3|69681.3|298
1718600700000|2024-06-17 05:05:00|69705.7|69685.7|69706.5|69686.5|69712.2|69692.2|69705.4|69685.4|238
1718601000000|2024-06-17 05:10:00|69706.6|69686.6|69708.9|69688.9|69711.3|69691.5|69706.2|69686.6|275
1718601300000|2024-06-17 05:15:00|69708.8|69688.8|69705.7|69690.7|69712.2|69692.2|69705.6|69687.8|235
1718601600000|2024-06-17 05:20:00|69705.8|69690.8|69711.6|69691.6|69717.4|69697.4|69705.8|69688.6|243
1718601900000|2024-06-17 05:25:00|69711.5|69691.5|69700.7|69680.7|69711.5|69691.5|69699.7|69679.7|211
1718602200000|2024-06-17 05:30:00|69700.6|69680.6|69703.4|69683.4|69707|69687|69696.6|69676.6|283
1718602500000|2024-06-17 05:35:00|69704.2|69684.2|69711.7|69691.7|69713|69693|69699|69681.3|288
1718602800000|2024-06-17 05:40:00|69711.8|69691.8|69707.9|69687.9|69716|69696|69707.9|69687.9|293
1718603100000|2024-06-17 05:45:00|69707.8|69687.8|69715.7|69695.7|69719.2|69699.2|69705.8|69685.8|276
1718603400000|2024-06-17 05:50:00|69716.1|69696.1|69727|69707|69735.7|69715.7|69712.6|69692.6|310
1718603700000|2024-06-17 05:55:00|69728.1|69708.1|69727.7|69712.7|69735.2|69715.2|69723|69703|326
1718604000000|2024-06-17 06:00:00|69727.5|69712.5|69787.5|69767.5|69787.5|69767.5|69727.5|69712.5|679
1718604300000|2024-06-17 06:05:00|69787.4|69767.4|69814.2|69794.2|69818.3|69798.3|69775.6|69755.6|626
1718604600000|2024-06-17 06:10:00|69813.5|69793.5|69772.9|69752.9|69815.5|69795.5|69762.1|69742.1|533
1718604900000|2024-06-17 06:15:00|69772.7|69752.7|69796|69776|69797.9|69777.9|69770.3|69751.8|542
1718605200000|2024-06-17 06:20:00|69795.8|69775.8|69768.2|69748.2|69796.9|69776.9|69762.7|69743.8|552
1718605500000|2024-06-17 06:25:00|69768.1|69748.1|69757.2|69737.2|69774.3|69754.3|69754|69734|566
1718605800000|2024-06-17 06:30:00|69756.4|69741.4|69773.3|69758.3|69774.1|69759.1|69749.9|69734.9|537
1718606100000|2024-06-17 06:35:00|69773.2|69758.2|69775|69760|69780.2|69765.2|69750.5|69735.5|649
1718606400000|2024-06-17 06:40:00|69776.2|69761.2|69732.1|69712.1|69777.3|69762.3|69729.2|69711.8|612
1718606700000|2024-06-17 06:45:00|69732|69712|69741.9|69726.9|69742.1|69727.1|69702.3|69687.3|642
1718607000000|2024-06-17 06:50:00|69742|69727|69739.1|69724.1|69755.4|69740.4|69717.8|69702.8|569
1718607300000|2024-06-17 06:55:00|69739.2|69724.2|69742.8|69727.8|69747.5|69732.5|69731.9|69716.9|583
1718607600000|2024-06-17 07:00:00|69743|69728|69736.4|69721.4|69763|69748|69736.4|69721.4|734
1718607900000|2024-06-17 07:05:00|69736.9|69721.9|69735.9|69720.9|69748.1|69733.1|69725.9|69710.9|627
1718608200000|2024-06-17 07:10:00|69736.1|69721.1|69747.8|69727.8|69763.1|69748.1|69727.2|69712.2|577
1718608500000|2024-06-17 07:15:00|69745.4|69730.4|69723.8|69708.8|69746.1|69731.1|69708.3|69693.3|585
1718608800000|2024-06-17 07:20:00|69723.7|69708.7|69703.6|69688.6|69738.1|69723.1|69702.4|69687.4|594
1718609100000|2024-06-17 07:25:00|69703.5|69688.5|69685.5|69670.5|69708.6|69693.6|69669.6|69654.6|663
1718609400000|2024-06-17 07:30:00|69684.8|69669.8|69687.6|69672.6|69691.4|69676.4|69672.5|69657.5|547
1718609700000|2024-06-17 07:35:00|69688|69673|69718.5|69703.5|69737|69719.5|69688|69673|553
1718610000000|2024-06-17 07:40:00|69718.3|69703.3|69748.5|69733.5|69757.6|69742.6|69718.3|69703.3|587
1718610300000|2024-06-17 07:45:00|69749.7|69734.7|69752.7|69737.7|69764.4|69749.4|69749.7|69734.7|496
1718610600000|2024-06-17 07:50:00|69753|69738|69750|69735|69776.8|69761.8|69739.9|69722.9|502
1718610900000|2024-06-17 07:55:00|69749.9|69734.9|69722.3|69702.3|69752.8|69737.8|69720.1|69702.3|574
1718611200000|2024-06-17 08:00:00|69722.1|69702.1|69698.6|69683.6|69728.4|69708.5|69697.9|69682.9|578
1718611500000|2024-06-17 08:05:00|69698.7|69683.7|69679|69659|69710.2|69695.2|69678.5|69658.6|550
1718611800000|2024-06-17 08:10:00|69677.4|69662.4|69670.8|69655.8|69681.2|69666.2|69645.7|69630.7|590
1718612100000|2024-06-17 08:15:00|69670.7|69655.7|69675.1|69660.1|69683.9|69668.9|69658.2|69643.2|518
1718612400000|2024-06-17 08:20:00|69675.2|69660.2|69673.6|69658.6|69683.5|69668.5|69669.1|69654.1|482
1718612700000|2024-06-17 08:25:00|69673.7|69658.7|69659.3|69644.3|69694.2|69676.6|69658.6|69643.6|502
1718613000000|2024-06-17 08:30:00|69659.8|69644.8|69672.3|69657.3|69674.6|69659.6|69650.2|69635.2|540
1718613300000|2024-06-17 08:35:00|69672.4|69657.4|69693.8|69678.8|69697|69682|69668.6|69653.6|509
1718613600000|2024-06-17 08:40:00|69693.9|69678.9|69663.2|69648.2|69700.4|69685|69659.8|69644.8|486
1718613900000|2024-06-17 08:45:00|69663.3|69648.3|69675.3|69660.3|69675.8|69660.8|69656.4|69641.4|411
1718614200000|2024-06-17 08:50:00|69675.4|69660.4|69675.8|69655.8|69694.8|69674.9|69664.9|69649.9|516
1718614500000|2024-06-17 08:55:00|69676|69656|69679.6|69664.6|69689.3|69674.3|69673.8|69654.7|535
1718614800000|2024-06-17 09:00:00|69679.7|69664.7|69661|69646|69679.7|69664.7|69652.4|69637.4|524
1718615100000|2024-06-17 09:05:00|69661.3|69646.3|69648.2|69633.2|69665.8|69650.8|69640.5|69624.4|533
1718615400000|2024-06-17 09:10:00|69648.3|69633.3|69641.8|69626.8|69659.2|69642.5|69637.9|69619|510
1718615700000|2024-06-17 09:15:00|69642.2|69627.2|69662.1|69647.1|69668.4|69653.4|69642.2|69627.2|466
1718616000000|2024-06-17 09:20:00|69662.5|69647.5|69661|69646|69681.8|69666.8|69657.5|69642.5|529
1718616300000|2024-06-17 09:25:00|69660.8|69645.8|69654.9|69639.9|69670.8|69655.8|69651.1|69636.1|480
1718616600000|2024-06-17 09:30:00|69655|69640|69651.4|69636.4|69662.1|69647.1|69646.5|69631.5|439
1718616900000|2024-06-17 09:35:00|69651.2|69636.2|69657.8|69642.8|69659.3|69644.3|69632.3|69617.3|466
1718617200000|2024-06-17 09:40:00|69657.9|69642.9|69656.8|69641.8|69659.1|69644.1|69639.2|69624.2|447
1718617500000|2024-06-17 09:45:00|69656.9|69641.9|69655.8|69640.8|69667|69652|69652.6|69632.9|407
1718617800000|2024-06-17 09:50:00|69655.9|69640.9|69654.4|69639.4|69658.9|69643.9|69649.3|69634.3|490
1718618100000|2024-06-17 09:55:00|69654.5|69639.5|69658.4|69638.4|69661.7|69646.7|69650.8|69635.8|449
1718618400000|2024-06-17 10:00:00|69658.2|69638.2|69658.7|69643.7|69658.9|69643.8|69639.4|69624.4|483
1718618700000|2024-06-17 10:05:00|69658.6|69643.6|69661|69646|69671|69656|69657.6|69642.6|461
1718619000000|2024-06-17 10:10:00|69660.9|69645.9|69689|69674|69689.1|69674.1|69659.2|69644.2|476
1718619300000|2024-06-17 10:15:00|69688.8|69673.8|69692.5|69677.5|69695.7|69680.7|69686.4|69671.4|389
1718619600000|2024-06-17 10:20:00|69693.3|69678.3|69711.4|69691.4|69713.7|69694.2|69689.5|69674.5|411
1718619900000|2024-06-17 10:25:00|69715.2|69695.2|69703.3|69688.3|69715.7|69699.6|69701.4|69686.4|458
1718620200000|2024-06-17 10:30:00|69702.8|69687.8|69694.1|69679.1|69714.5|69699.5|69688.4|69673.4|518
1718620500000|2024-06-17 10:35:00|69695.6|69680.6|69691.6|69676.6|69704.1|69689.1|69690.2|69675.2|348
1718620800000|2024-06-17 10:40:00|69690|69675|69686.2|69671.2|69690.5|69675.5|69684.5|69669.5|365
1718621100000|2024-06-17 10:45:00|69686|69671|69670.4|69655.4|69688.4|69673.4|69666.7|69651.7|423
1718621400000|2024-06-17 10:50:00|69670.3|69655.3|69662.1|69647.1|69671.4|69656.4|69650.1|69632.3|400
1718621700000|2024-06-17 10:55:00|69661.7|69646.7|69663.5|69648.5|69670.3|69655.3|69656.5|69641.5|353
1718622000000|2024-06-17 11:00:00|69663.4|69648.4|69651.2|69636.2|69669.3|69654.3|69643.7|69628.7|404
1718622300000|2024-06-17 11:05:00|69651.1|69636.1|69634.8|69619.8|69652.3|69637.3|69634.3|69619.3|296
1718622600000|2024-06-17 11:10:00|69634.7|69619.7|69660.5|69645.5|69663.5|69648.5|69627.6|69612.6|375
1718622900000|2024-06-17 11:15:00|69660.4|69645.4|69648.1|69633.1|69661.2|69646.2|69643.5|69628.5|382
1718623200000|2024-06-17 11:20:00|69648|69633|69634.1|69619.1|69648|69633|69633.8|69618.8|356
1718623500000|2024-06-17 11:25:00|69633.8|69618.8|69627.2|69612.2|69634.4|69619.4|69621.1|69606.1|382
1718623800000|2024-06-17 11:30:00|69628.5|69613.5|69638.5|69623.5|69639.7|69624.7|69622.7|69607.7|377
1718624100000|2024-06-17 11:35:00|69638.4|69623.4|69621.8|69606.8|69646.1|69631.1|69613.9|69598.9|521
1718624400000|2024-06-17 11:40:00|69621.9|69606.9|69626.8|69611.8|69633.7|69618.7|69621.8|69606.8|404
1718624700000|2024-06-17 11:45:00|69626.7|69611.7|69641.8|69626.8|69644.2|69629.2|69626.7|69611.7|444
1718625000000|2024-06-17 11:50:00|69644|69629|69657.5|69642.5|69657.6|69642.6|69638.5|69623.5|494
1718625300000|2024-06-17 11:55:00|69657.4|69642.4|69668.5|69653.5|69671|69656|69654.2|69639.2|454
1718625600000|2024-06-17 12:00:00|69668|69653|69656.2|69636.2|69676.1|69661.1|69656.2|69636.2|622
1718625900000|2024-06-17 12:05:00|69656.1|69636.1|69653.6|69633.6|69660.8|69640.8|69640.5|69620.5|442
1718626200000|2024-06-17 12:10:00|69653.5|69633.5|69648.9|69628.9|69657.1|69637.1|69642.7|69622.7|414
1718626500000|2024-06-17 12:15:00|69648.6|69628.6|69639.7|69619.7|69655.2|69635.2|69632.1|69612.1|465
1718626800000|2024-06-17 12:20:00|69640.3|69620.3|69656|69636|69665.3|69645.3|69636.4|69616.4|526
1718627100000|2024-06-17 12:25:00|69656.2|69636.2|69640.5|69620.5|69658.3|69638.3|69638.2|69618.2|501
1718627400000|2024-06-17 12:30:00|69640.7|69620.7|69668|69648|69671.2|69651.2|69640.3|69620.3|556
1718627700000|2024-06-17 12:35:00|69668.1|69648.1|69663.9|69648.9|69668.1|69653|69654.2|69639.2|525
1718628000000|2024-06-17 12:40:00|69664.1|69649.1|69661.3|69646.3|69667.6|69652.6|69656.2|69641.2|415
1718628300000|2024-06-17 12:45:00|69661.4|69646.4|69677.8|69662.8|69678.4|69663.4|69655.7|69640.7|475
1718628600000|2024-06-17 12:50:00|69677.6|69662.6|69652.4|69637.4|69682.9|69667.9|69649.6|69634.6|466
1718628900000|2024-06-17 12:55:00|69652.5|69637.5|69639.7|69624.7|69656|69641|69639.4|69624.4|461
1718629200000|2024-06-17 13:00:00|69639.8|69624.8|69625.6|69610.6|69639.8|69624.8|69619|69604|540
1718629500000|2024-06-17 13:05:00|69625.8|69610.8|69609.6|69594.6|69628.3|69613.3|69607.9|69592.9|468
1718629800000|2024-06-17 13:10:00|69609.7|69594.7|69608.9|69588.9|69613.9|69597.4|69600.6|69585.6|437
1718630100000|2024-06-17 13:15:00|69608.8|69588.8|69596.2|69581.2|69616|69601|69593.5|69578.5|540
1718630400000|2024-06-17 13:20:00|69596.5|69581.5|69635.4|69620.4|69635.6|69620.6|69595.1|69580.1|541
1718630700000|2024-06-17 13:25:00|69635.5|69620.5|69617.1|69602.1|69636.2|69621.2|69612.9|69597.9|492
1718631000000|2024-06-17 13:30:00|69617.6|69602.6|69605.8|69590.8|69628.5|69613.5|69602|69587|609
1718631300000|2024-06-17 13:35:00|69605.9|69590.9|69628.5|69613.5|69633.1|69618.1|69601.6|69586.6|577
1718631600000|2024-06-17 13:40:00|69628.9|69613.9|69640.7|69625.7|69646.4|69631.4|69622.4|69602.4|483
1718631900000|2024-06-17 13:45:00|69640.6|69625.6|69626.5|69611.5|69640.6|69625.6|69615.6|69600.6|606
1718632200000|2024-06-17 13:50:00|69627|69612|69643|69628|69645.5|69630.5|69619.1|69604.1|557
1718632500000|2024-06-17 13:55:00|69642.9|69627.9|69623.4|69608.4|69649.3|69633.3|69623.1|69608.1|580
1718632800000|2024-06-17 14:00:00|69622.5|69607.5|69633.1|69618.1|69633.2|69618.2|69608.5|69593.5|636
1718633100000|2024-06-17 14:05:00|69632.9|69617.9|69628.3|69613.3|69651.1|69636.1|69625.1|69610.1|580
1718633400000|2024-06-17 14:10:00|69628.2|69613.2|69630.5|69615.5|69647.5|69632.5|69627.9|69612.9|499
1718633700000|2024-06-17 14:15:00|69630.9|69615.9|69622.5|69607.5|69631.5|69616.5|69608.8|69593.8|545
1718634000000|2024-06-17 14:20:00|69622.6|69607.6|69627.6|69612.6|69639.6|69624.6|69620.7|69605.7|478
1718634300000|2024-06-17 14:25:00|69627.7|69612.7|69630.4|69615.4|69637.8|69620.1|69619.4|69604.4|550
1718634600000|2024-06-17 14:30:00|69630.3|69615.3|69631.6|69616.6|69637|69622|69624.3|69609.3|568
1718634900000|2024-06-17 14:35:00|69631.5|69616.5|69627.1|69607.1|69641.6|69626.6|69623.9|69606.3|516
1718635200000|2024-06-17 14:40:00|69626.9|69606.9|69630.8|69615.8|69636.9|69619.1|69614.2|69594.2|531
1718635500000|2024-06-17 14:45:00|69630.5|69615.5|69631.6|69616.6|69635|69620|69617.6|69602.6|529
1718635800000|2024-06-17 14:50:00|69631.7|69616.7|69635.8|69615.8|69639.2|69620|69612.7|69592.7|729
1718636100000|2024-06-17 14:55:00|69635.5|69615.5|69619.8|69604.8|69635.5|69615.5|69610.5|69595.5|619
1718636400000|2024-06-17 15:00:00|69621.7|69606.7|69628.8|69608.8|69629|69610.4|69616.2|69596.8|595
1718636700000|2024-06-17 15:05:00|69628.7|69608.7|69598.8|69583.8|69628.7|69608.7|69597.9|69582.9|509
1718637000000|2024-06-17 15:10:00|69598.6|69583.6|69580.1|69565.1|69601.3|69583.8|69578.9|69561.4|389
1718637300000|2024-06-17 15:15:00|69580|69565|69574.7|69554.7|69585.8|69570.8|69569.8|69554.1|426
1718637600000|2024-06-17 15:20:00|69574.9|69554.9|69578|69563|69581.8|69566.8|69564.6|69547.9|442
1718637900000|2024-06-17 15:25:00|69577.9|69562.9|69583.5|69568.5|69588.9|69573.9|69571|69556|497
1718638200000|2024-06-17 15:30:00|69583.7|69568.7|69582.6|69567.6|69589.3|69574.3|69576.8|69561.8|506
1718638500000|2024-06-17 15:35:00|69581.9|69566.9|69604.8|69589.8|69604.8|69589.8|69579.4|69564.4|533
1718638800000|2024-06-17 15:40:00|69604.7|69589.7|69594.4|69579.4|69616.3|69601.3|69593.1|69578.1|484
1718639100000|2024-06-17 15:45:00|69593.6|69578.6|69591.5|69576.5|69595.8|69580.8|69577.3|69557.3|457
1718639400000|2024-06-17 15:50:00|69590.9|69575.9|69590.2|69575.2|69595|69580|69583.8|69566.6|398
1718639700000|2024-06-17 15:55:00|69590.3|69575.3|69581.6|69566.6|69598|69583|69578.8|69563.8|454
1718640000000|2024-06-17 16:00:00|69581.7|69566.7|69583.9|69568.9|69587.8|69568.9|69571.1|69556.1|429
1718640300000|2024-06-17 16:05:00|69584|69569|69583.4|69563.4|69590.5|69571.8|69571.5|69551.5|398
1718640600000|2024-06-17 16:10:00|69583.5|69563.5|69568.1|69553.1|69583.7|69564.8|69555.1|69540.1|428
1718640900000|2024-06-17 16:15:00|69568.2|69553.2|69581.7|69566.7|69581.7|69566.7|69568.2|69553.2|370
1718641200000|2024-06-17 16:20:00|69582.7|69567.7|69579.3|69564.3|69591.3|69576.3|69579.3|69564.3|335
1718641500000|2024-06-17 16:25:00|69579.2|69564.2|69554.9|69539.9|69580.1|69565.1|69554.9|69539.9|405
1718641800000|2024-06-17 16:30:00|69555.7|69540.7|69559.7|69544.7|69563.1|69548.1|69553.6|69538.6|452
1718642100000|2024-06-17 16:35:00|69559.8|69544.8|69565.6|69550.6|69565.6|69550.6|69546.3|69531.3|359
1718642400000|2024-06-17 16:40:00|69565.8|69550.8|69586.7|69571.7|69591.6|69575.4|69565.8|69550.8|451
1718642700000|2024-06-17 16:45:00|69586.6|69571.6|69571.9|69556.9|69588|69573|69567.1|69552.1|402
1718643000000|2024-06-17 16:50:00|69571.8|69556.8|69568|69553|69575.8|69560.8|69564.1|69549.1|349
1718643300000|2024-06-17 16:55:00|69567.9|69552.9|69562.6|69547.6|69570.5|69555.5|69555.7|69535.7|344
1718643600000|2024-06-17 17:00:00|69563.5|69548.5|69558.8|69543.8|69567.9|69552.9|69553.8|69538.8|395
1718643900000|2024-06-17 17:05:00|69559.1|69544.1|69563.8|69548.8|69565.6|69550.6|69557|69542|331
1718644200000|2024-06-17 17:10:00|69563.9|69548.9|69562.9|69547.9|69568.1|69553.1|69558|69543|254
1718644500000|2024-06-17 17:15:00|69562.3|69547.3|69549.4|69534.4|69562.3|69547.3|69549.4|69534.4|311
1718644800000|2024-06-17 17:20:00|69549.3|69534.3|69557.4|69542.4|69561.2|69546.2|69549|69534|320
1718645100000|2024-06-17 17:25:00|69556.4|69541.4|69571.5|69556.5|69572.3|69557.3|69552.9|69537.9|309
1718645400000|2024-06-17 17:30:00|69571.4|69556.4|69569.7|69554.7|69574.4|69559.4|69567.2|69552.2|322
1718645700000|2024-06-17 17:35:00|69570.3|69555.3|69565.7|69550.7|69574.5|69559.5|69561.2|69546.2|344
1718646000000|2024-06-17 17:40:00|69565.6|69550.6|69565.6|69550.6|69570.7|69555.7|69561.4|69546.4|296
1718646300000|2024-06-17 17:45:00|69565.2|69550.2|69567.6|69552.6|69568.8|69553.8|69560.6|69545.6|324
1718646600000|2024-06-17 17:50:00|69567.7|69552.7|69564|69549|69569.2|69554.2|69561.1|69546.1|373
1718646900000|2024-06-17 17:55:00|69564.1|69549.1|69557.8|69542.8|69569.8|69554.8|69557.4|69539.8|348
1718647200000|2024-06-17 18:00:00|69557.9|69542.9|69529.8|69509.8|69558.2|69543.2|69523|69503|449
1718647500000|2024-06-17 18:05:00|69529.6|69509.6|69520.6|69505.6|69534.4|69515.7|69516.6|69501.6|389
1718647800000|2024-06-17 18:10:00|69520.3|69505.3|69524.3|69509.3|69532.4|69515.5|69519|69504|365
1718648100000|2024-06-17 18:15:00|69525.3|69510.3|69516.3|69496.3|69525.4|69510.4|69515.3|69495.3|341
1718648400000|2024-06-17 18:20:00|69516.4|69496.4|69523.5|69508.5|69523.6|69508.6|69513.8|69496.1|311
1718648700000|2024-06-17 18:25:00|69523.7|69508.7|69521.7|69506.7|69529.1|69514.1|69521|69506|339
1718649000000|2024-06-17 18:30:00|69521.5|69506.5|69523.1|69508.1|69524.8|69509.8|69513.1|69498.1|374
1718649300000|2024-06-17 18:35:00|69523.2|69508.2|69492.1|69477.1|69526.6|69511.6|69491.5|69476.5|316
1718649600000|2024-06-17 18:40:00|69492|69477|69489.3|69474.3|69496.1|69481.1|69484.2|69469.2|383
1718649900000|2024-06-17 18:45:00|69489.5|69474.5|69484.2|69464.2|69496.1|69476.1|69479.3|69464.1|296
1718650200000|2024-06-17 18:50:00|69484.3|69464.3|69487.2|69472.2|69490.6|69475.6|69482.7|69464.1|258
1718650500000|2024-06-17 18:55:00|69487.1|69472.1|69491.9|69471.9|69495.1|69475.4|69483.2|69468.2|330
1718650800000|2024-06-17 19:00:00|69491.7|69471.7|69499.6|69484.6|69501.8|69484.9|69488.6|69471.6|351
1718651100000|2024-06-17 19:05:00|69499.7|69484.7|69509.6|69494.6|69510.9|69495|69499.7|69482.7|311
1718651400000|2024-06-17 19:10:00|69509.7|69494.7|69517.2|69502.2|69517.9|69502.2|69509.1|69489.8|354
1718651700000|2024-06-17 19:15:00|69517.1|69502.1|69512.8|69492.8|69527.5|69512.5|69510.2|69492.8|381
1718652000000|2024-06-17 19:20:00|69512.7|69492.7|69520.3|69505.3|69520.8|69505.8|69507.7|69491.1|309
1718652300000|2024-06-17 19:25:00|69520.2|69505.2|69518.2|69503.2|69527.1|69512.1|69515.8|69499|406
1718652600000|2024-06-17 19:30:00|69518.3|69503.3|69512.2|69492.2|69519.7|69503.3|69510|69491.3|357
1718652900000|2024-06-17 19:35:00|69512.3|69492.3|69510.5|69495.5|69515.2|69497.3|69509|69489.4|335
1718653200000|2024-06-17 19:40:00|69510.9|69495.9|69513.4|69493.4|69514.2|69496.1|69503.8|69486.1|328
1718653500000|2024-06-17 19:45:00|69513.5|69493.5|69514.4|69494.4|69518.8|69498.8|69510.2|69490.2|336
1718653800000|2024-06-17 19:50:00|69514.5|69494.5|69515.7|69495.7|69522.1|69502.1|69514.5|69494.5|397
1718654100000|2024-06-17 19:55:00|69515.6|69495.6|69514|69494|69521.1|69501.1|69512.8|69492.8|320
1718654400000|2024-06-17 20:00:00|69513.9|69493.9|69508.3|69488.3|69513.9|69493.9|69505.8|69485.8|262
1718654700000|2024-06-17 20:05:00|69508.4|69488.4|69505.7|69485.7|69508.4|69488.9|69500.4|69480.6|172
1718655000000|2024-06-17 20:10:00|69505.6|69485.6|69507.6|69487.6|69511|69491|69502.2|69482.2|224
1718655300000|2024-06-17 20:15:00|69506.5|69486.5|69505.2|69485.2|69507.7|69488|69500.9|69480.9|248
1718655600000|2024-06-17 20:20:00|69504.9|69484.9|69502.6|69482.6|69504.9|69484.9|69498.6|69478.6|182
1718655900000|2024-06-17 20:25:00|69502.7|69482.7|69506.8|69486.8|69506.8|69487|69501.2|69481.9|217
1718656200000|2024-06-17 20:30:00|69506.9|69486.9|69500.4|69480.4|69509.7|69489.7|69497.3|69479.8|201
1718656500000|2024-06-17 20:35:00|69500.5|69480.5|69496.7|69476.7|69501.3|69482.7|69495.5|69475.5|197
1718656800000|2024-06-17 20:40:00|69496.6|69476.6|69488.9|69468.9|69498.2|69478.2|69488.5|69468.5|242
1718657100000|2024-06-17 20:45:00|69489|69469|69499|69479|69499.1|69479.1|69488.9|69468.9|216
1718657400000|2024-06-17 20:50:00|69500.1|69480.1|69504|69484|69506.5|69486.5|69500.1|69480.1|190
1718657700000|2024-06-17 20:55:00|69504.5|69484.5|69504.7|69481.2|69508.7|69488.7|69500.5|69475.6|280
1718658000000|2024-06-17 21:00:00|69509.6|69477.2|69514.7|69480.1|69516|69481.5|69506.8|69474.5|55
1718658300000|2024-06-17 21:05:00|69514|69479.6|69523.1|69489.2|69536.1|69493.3|69512|69479.6|115
1718658600000|2024-06-17 21:10:00|69522.5|69489.3|69524.4|69497.2|69525.4|69499.9|69521.3|69488.2|132
1718658900000|2024-06-17 21:15:00|69524.5|69497.1|69524.7|69496.6|69527|69498.4|69523|69494.5|94
1718659200000|2024-06-17 21:20:00|69524.6|69496.4|69524|69496.4|69525.6|69497.1|69523.5|69494.9|113
1718659500000|2024-06-17 21:25:00|69523.9|69496.3|69523.9|69496.3|69524.1|69497|69521.5|69495.7|44
1718659800000|2024-06-17 21:30:00|69524.2|69496.9|69525.5|69497.7|69530.8|69499.9|69524.1|69494.2|86
1718660100000|2024-06-17 21:35:00|69525.7|69497.5|69526|69491.8|69526.6|69498.8|69516.4|69484.1|163
1718660400000|2024-06-17 21:40:00|69526.1|69491.7|69523.9|69493|69526.2|69496.7|69523|69490.7|72
1718660700000|2024-06-17 21:45:00|69523.8|69492.9|69518.9|69490.9|69523.9|69493|69518.2|69489.6|84
1718661000000|2024-06-17 21:50:00|69518.8|69491|69518.7|69491.6|69523|69492.7|69518|69489.2|85
1718661300000|2024-06-17 21:55:00|69518.5|69491.5|69518.2|69495.3|69538|69499.4|69516.6|69481.6|95
1718661600000|2024-06-17 22:00:00|69519.1|69496.3|69504.9|69481.6|69520.1|69497.6|69502.5|69475.9|256
1718661900000|2024-06-17 22:05:00|69504.5|69481.5|69499.7|69479.7|69508.5|69485.1|69498.1|69478.1|143
1718662200000|2024-06-17 22:10:00|69499.8|69479.8|69502.9|69482.9|69507.2|69487.2|69499.8|69479.8|269
1718662500000|2024-06-17 22:15:00|69502.7|69482.7|69496.6|69476.6|69502.8|69482.8|69496.1|69476.1|252
1718662800000|2024-06-17 22:20:00|69496.5|69476.5|69492.8|69472.8|69497|69477|69489.8|69469.8|378
1718663100000|2024-06-17 22:25:00|69492.9|69472.9|69494.9|69474.9|69495.4|69475.4|69490.9|69470.9|146
1718663400000|2024-06-17 22:30:00|69495|69475|69489.3|69469.3|69495.1|69475.1|69487.8|69467.8|143
1718663700000|2024-06-17 22:35:00|69489.2|69469.2|69486.5|69466.5|69489.9|69469.9|69486.5|69466.5|147
1718664000000|2024-06-17 22:40:00|69486.6|69466.6|69474.4|69454.4|69486.8|69466.8|69473.9|69453.9|114
1718664300000|2024-06-17 22:45:00|69474.3|69454.3|69474.1|69454.1|69478.7|69458.7|69465.4|69445.4|189
1718664600000|2024-06-17 22:50:00|69474|69454|69480.3|69460.3|69480.5|69460.5|69472.8|69452.8|132
1718664900000|2024-06-17 22:55:00|69480.6|69460.6|69480.5|69460.5|69482.4|69462.4|69477.5|69457.5|89
1718665200000|2024-06-17 23:00:00|69480.6|69460.6|69494.9|69474.9|69499.7|69479.7|69477|69457|215
1718665500000|2024-06-17 23:05:00|69494.8|69474.8|69493.9|69473.9|69496.4|69477.9|69492.6|69472.6|140
1718665800000|2024-06-17 23:10:00|69494.1|69474.1|69476|69456|69494.6|69474.6|69474|69454|147
1718666100000|2024-06-17 23:15:00|69476.3|69456.3|69484.5|69464.5|69487.4|69467.4|69475.7|69455.7|181
1718666400000|2024-06-17 23:20:00|69484.3|69464.3|69471.1|69456.1|69484.3|69464.3|69471|69452.8|148
1718666700000|2024-06-17 23:25:00|69474|69454|69473.1|69453.1|69477.1|69458.9|69470.4|69450.4|135
1718667000000|2024-06-17 23:30:00|69473.2|69453.2|69468.4|69448.4|69474.1|69454.1|69467|69447|177
1718667300000|2024-06-17 23:35:00|69468.3|69448.3|69467.9|69447.9|69470.3|69453.1|69467|69447|140
1718667600000|2024-06-17 23:40:00|69467.8|69447.8|69467.3|69447.3|69468.8|69451.1|69464.1|69446.7|134
1718667900000|2024-06-17 23:45:00|69467.2|69447.2|69461.6|69441.6|69467.6|69447.6|69460.5|69440.5|178
1718668200000|2024-06-17 23:50:00|69461.9|69441.9|69465|69445|69471.4|69451.4|69460.7|69441.8|213
1718668500000|2024-06-17 23:55:00|69465.2|69445.2|69466.3|69446.3|69466.7|69446.7|69461.3|69441.3|182
1718668800000|2024-06-18 00:00:00|69466.2|69446.2|69468|69448|69474.8|69454.8|69461.2|69441.2|281
1718669100000|2024-06-18 00:05:00|69468.1|69448.1|69474.9|69454.9|69474.9|69454.9|69467.2|69447.2|313
1718669400000|2024-06-18 00:10:00|69474.8|69454.8|69483.7|69463.7|69483.8|69463.8|69474.2|69454.2|265
1718669700000|2024-06-18 00:15:00|69484.9|69464.9|69482.3|69462.3|69486.3|69466.3|69478.7|69458.7|358
1718670000000|2024-06-18 00:20:00|69482.4|69462.4|69488.3|69468.3|69490.3|69470.8|69481.5|69461.5|245
1718670300000|2024-06-18 00:25:00|69488.2|69468.2|69487.5|69467.5|69490.6|69470.6|69482.8|69462.8|238
1718670600000|2024-06-18 00:30:00|69486.5|69466.5|69484.2|69464.2|69488.4|69468.4|69480.9|69460.9|308
1718670900000|2024-06-18 00:35:00|69484.1|69464.1|69487.7|69467.7|69493.1|69473.1|69483|69463|263
1718671200000|2024-06-18 00:40:00|69487.6|69467.6|69480.6|69460.6|69488.1|69468.1|69477|69457|202
1718671500000|2024-06-18 00:45:00|69480.4|69460.4|69487.7|69467.7|69488|69468|69480.3|69460.3|220
1718671800000|2024-06-18 00:50:00|69487.5|69467.5|69489.8|69469.8|69491.5|69471.5|69484|69464|247
1718672100000|2024-06-18 00:55:00|69489.1|69469.1|69492.1|69472.1|69494.8|69476.8|69489.1|69469.1|319
1718672400000|2024-06-18 01:00:00|69492|69472|69516.7|69496.7|69516.8|69496.8|69486.6|69466.6|370
1718672700000|2024-06-18 01:05:00|69516.4|69496.4|69531.6|69511.6|69532.4|69512.4|69513.2|69493.2|343
1718673000000|2024-06-18 01:10:00|69531.8|69511.8|69526.3|69506.3|69537.4|69517.4|69526.3|69506.3|272
1718673300000|2024-06-18 01:15:00|69526.1|69506.1|69526.1|69506.1|69526.4|69506.4|69520.4|69500.4|269
1718673600000|2024-06-18 01:20:00|69526|69506|69540.5|69520.5|69540.7|69520.7|69525.6|69505.6|268
1718673900000|2024-06-18 01:25:00|69540.6|69520.6|69533.4|69513.4|69541.7|69521.7|69533.3|69513.3|265
1718674200000|2024-06-18 01:30:00|69533.3|69513.3|69527.4|69507.4|69533.3|69513.3|69522.3|69502.3|320
1718674500000|2024-06-18 01:35:00|69527.3|69507.3|69526.9|69506.9|69531.6|69511.6|69523.2|69503.2|288
1718674800000|2024-06-18 01:40:00|69526.2|69506.2|69546|69526|69547.2|69527.2|69523.2|69503.2|314
1718675100000|2024-06-18 01:45:00|69546.2|69526.2|69543.8|69523.8|69550.4|69530.4|69537.2|69517.2|307
1718675400000|2024-06-18 01:50:00|69543.5|69523.5|69533.9|69513.9|69544.3|69524.3|69533|69513|271
1718675700000|2024-06-18 01:55:00|69533.7|69513.7|69544.8|69524.8|69546.9|69526.9|69530.2|69510.2|322
1718676000000|2024-06-18 02:00:00|69544.9|69524.9|69542.5|69522.5|69550.4|69530.4|69541.4|69521.4|299
1718676300000|2024-06-18 02:05:00|69542.6|69522.6|69545.3|69525.3|69551.4|69531.4|69541.5|69521.5|288
1718676600000|2024-06-18 02:10:00|69545.5|69525.5|69552.7|69532.7|69555|69535|69543.1|69523.1|245
1718676900000|2024-06-18 02:15:00|69552.6|69532.6|69553.7|69533.7|69553.7|69533.7|69543.1|69523.1|242
1718677200000|2024-06-18 02:20:00|69553.8|69533.8|69560.2|69540.2|69564.7|69544.7|69553.5|69533.5|207
1718677500000|2024-06-18 02:25:00|69560|69540|69557.5|69537.5|69563.2|69543.2|69556.4|69536.4|210
1718677800000|2024-06-18 02:30:00|69557.6|69537.6|69554.5|69534.5|69562.6|69542.6|69554.3|69534.3|252
1718678100000|2024-06-18 02:35:00|69554.6|69534.6|69551.8|69531.8|69558.5|69538.5|69551.1|69531.1|248
1718678400000|2024-06-18 02:40:00|69551.9|69531.9|69560.3|69540.3|69560.3|69540.3|69548.7|69528.7|275
1718678700000|2024-06-18 02:45:00|69560.4|69540.4|69559.5|69539.5|69563.3|69543.3|69559.1|69539.1|205
1718679000000|2024-06-18 02:50:00|69559.4|69539.4|69560.7|69540.7|69560.7|69541.3|69555.2|69538|205
1718679300000|2024-06-18 02:55:00|69560.8|69540.8|69565.8|69545.8|69566.4|69547.7|69554.9|69534.9|299
1718679600000|2024-06-18 03:00:00|69566|69546|69580.1|69560.1|69580.4|69560.4|69566|69546|267
1718679900000|2024-06-18 03:05:00|69580.5|69560.5|69576.4|69556.4|69583.3|69563.3|69575.2|69555.2|203
1718680200000|2024-06-18 03:10:00|69576.3|69556.3|69581.2|69561.2|69581.3|69561.3|69574.3|69554.3|218
1718680500000|2024-06-18 03:15:00|69581.3|69561.3|69583.3|69563.3|69587.5|69567.5|69574.2|69554.2|224
1718680800000|2024-06-18 03:20:00|69583.5|69563.5|69580.7|69560.7|69587.1|69567.1|69578|69558|224
1718681100000|2024-06-18 03:25:00|69580.6|69560.6|69580.8|69560.8|69583.3|69563.3|69577.7|69557.7|248
1718681400000|2024-06-18 03:30:00|69580.9|69560.9|69584.5|69564.5|69588|69570.3|69578.7|69558.7|249
1718681700000|2024-06-18 03:35:00|69584.6|69564.6|69583.3|69563.3|69585.9|69565.9|69583.1|69563.1|226
1718682000000|2024-06-18 03:40:00|69583.4|69563.4|69574.9|69554.9|69583.5|69563.5|69574.7|69554.7|211
1718682300000|2024-06-18 03:45:00|69575|69555|69567.8|69547.8|69575.1|69555.1|69567.8|69547.8|197
1718682600000|2024-06-18 03:50:00|69567.7|69547.7|69563.6|69543.6|69569.1|69549.1|69561.1|69541.1|233
1718682900000|2024-06-18 03:55:00|69563.5|69543.5|69563.3|69543.3|69565.7|69545.7|69562.3|69542.3|214
1718683200000|2024-06-18 04:00:00|69563.4|69543.4|69561.1|69541.1|69568.1|69548.1|69561.1|69541.1|251
1718683500000|2024-06-18 04:05:00|69560.8|69540.8|69558.3|69538.3|69561.8|69541.8|69557.2|69537.2|210
1718683800000|2024-06-18 04:10:00|69558.4|69538.4|69557.7|69537.7|69559.9|69539.9|69557.2|69537.2|201
1718684100000|2024-06-18 04:15:00|69557.8|69537.8|69558.4|69538.4|69558.5|69538.5|69553.7|69533.7|224
1718684400000|2024-06-18 04:20:00|69558.3|69538.3|69565.1|69545.1|69565.4|69545.4|69555.4|69535.4|226
1718684700000|2024-06-18 04:25:00|69565.2|69545.2|69562.6|69542.6|69568.2|69548.2|69561.5|69541.5|219
1718685000000|2024-06-18 04:30:00|69562|69542|69563.9|69543.9|69572.1|69552.1|69561.7|69541.7|339
1718685300000|2024-06-18 04:35:00|69563.7|69543.7|69575.1|69555.1|69576.1|69556.1|69558.8|69538.8|331
1718685600000|2024-06-18 04:40:00|69575.2|69555.2|69575.1|69555.1|69578.6|69558.6|69571.8|69551.8|263
1718685900000|2024-06-18 04:45:00|69575.3|69555.3|69578.5|69558.5|69579|69559|69575.3|69555.3|237
1718686200000|2024-06-18 04:50:00|69578.6|69558.6|69580.6|69560.6|69586.9|69566.9|69576.9|69556.9|231
1718686500000|2024-06-18 04:55:00|69580.7|69560.7|69585.1|69565.1|69593.8|69573.8|69579.3|69559.3|274
1718686800000|2024-06-18 05:00:00|69585.2|69565.2|69586.7|69566.7|69592|69572|69584.4|69564.4|283
1718687100000|2024-06-18 05:05:00|69586.8|69566.8|69590.8|69570.8|69593.6|69573.6|69585|69565|294
1718687400000|2024-06-18 05:10:00|69591|69571|69587.9|69567.9|69592.7|69572.7|69587.8|69567.8|321
1718687700000|2024-06-18 05:15:00|69588|69568|69585.9|69565.9|69592.3|69572.3|69585.5|69565.5|308
1718688000000|2024-06-18 05:20:00|69585.7|69565.7|69585.7|69565.7|69597.7|69577.7|69582|69562|256
1718688300000|2024-06-18 05:25:00|69585.8|69565.8|69599.2|69579.2|69599.3|69579.3|69585.8|69565.8|314
1718688600000|2024-06-18 05:30:00|69599.1|69579.1|69592.2|69572.2|69604.7|69584.7|69589.4|69569.4|402
1718688900000|2024-06-18 05:35:00|69589.9|69569.9|69588.1|69568.1|69592.4|69572.4|69586.6|69566.6|349
1718689200000|2024-06-18 05:40:00|69588|69568|69576.1|69556.1|69588.5|69568.5|69572.5|69552.5|320
1718689500000|2024-06-18 05:45:00|69576.3|69556.3|69582|69562|69587.2|69567.2|69576.2|69556.2|346
1718689800000|2024-06-18 05:50:00|69581.9|69561.9|69590.3|69570.3|69590.6|69570.6|69581.5|69561.5|339
1718690100000|2024-06-18 05:55:00|69589.1|69569.1|69577.3|69557.3|69589.2|69569.5|69574.5|69554.5|341
1718690400000|2024-06-18 06:00:00|69576.7|69556.7|69560.7|69540.7|69578.3|69562|69557.5|69539.7|458
1718690700000|2024-06-18 06:05:00|69560.6|69540.6|69558.1|69543.1|69572.1|69557.1|69554.8|69539.8|407
1718691000000|2024-06-18 06:10:00|69558|69543|69564.7|69549.7|69567.8|69550.2|69554.5|69534.9|417
1718691300000|2024-06-18 06:15:00|69565.4|69550.4|69553.7|69538.7|69573.7|69558.7|69553.7|69538.6|335
1718691600000|2024-06-18 06:20:00|69553.8|69538.8|69529.5|69514.5|69554.4|69539.4|69522.9|69502.9|463
1718691900000|2024-06-18 06:25:00|69529.6|69514.6|69546.7|69531.7|69549.3|69534.3|69525.6|69507.7|474
1718692200000|2024-06-18 06:30:00|69546.8|69531.8|69543.6|69528.6|69554.1|69539.1|69531.3|69516.3|465
1718692500000|2024-06-18 06:35:00|69543.5|69528.5|69552.5|69537.5|69553.1|69538.1|69530.2|69515.2|425
1718692800000|2024-06-18 06:40:00|69552.6|69537.6|69533.9|69518.9|69560.6|69545.6|69533.9|69518.9|374
1718693100000|2024-06-18 06:45:00|69534.2|69519.2|69524.8|69509.8|69545.3|69530.3|69516.7|69501.7|532
1718693400000|2024-06-18 06:50:00|69524.9|69509.9|69517.5|69502.5|69530.5|69515.5|69513.2|69498.2|425
1718693700000|2024-06-18 06:55:00|69517.7|69502.7|69511.2|69496.2|69530.2|69515.2|69507.4|69492.4|531
1718694000000|2024-06-18 07:00:00|69510.6|69495.6|69516.7|69501.7|69522.3|69507.3|69505.7|69487.8|504
1718694300000|2024-06-18 07:05:00|69516.6|69501.6|69511.6|69496.6|69525.5|69510.5|69507.7|69492.7|496
1718694600000|2024-06-18 07:10:00|69511.5|69496.5|69511.9|69496.9|69518.1|69503.1|69506.4|69491.4|436
1718694900000|2024-06-18 07:15:00|69511.8|69496.8|69501.6|69486.6|69526.6|69511.6|69500.5|69485.5|555
1718695200000|2024-06-18 07:20:00|69501.4|69486.4|69509.5|69494.5|69519.2|69504.2|69496.6|69481.6|553
1718695500000|2024-06-18 07:25:00|69509.4|69494.4|69505.6|69490.6|69515.7|69500.7|69504.6|69489.6|537
1718695800000|2024-06-18 07:30:00|69505.5|69490.5|69514.5|69499.5|69522.2|69507.2|69503.9|69488.9|495
1718696100000|2024-06-18 07:35:00|69514.7|69499.7|69531.1|69516.1|69542.8|69527.8|69514.7|69499.7|557
1718696400000|2024-06-18 07:40:00|69531.3|69516.3|69545|69530|69561.7|69546.7|69530.1|69515.1|500
1718696700000|2024-06-18 07:45:00|69545.6|69530.6|69566.8|69551.8|69567.3|69552.3|69545|69530|466
1718697000000|2024-06-18 07:50:00|69567.1|69552.1|69571|69556|69576.9|69561.9|69567.1|69552.1|321
1718697300000|2024-06-18 07:55:00|69571.1|69556.1|69574.3|69559.3|69577.1|69562.1|69561.3|69546.3|438
1718697600000|2024-06-18 08:00:00|69574.5|69559.5|69584.8|69569.8|69590|69575|69573.3|69558.3|432
1718697900000|2024-06-18 08:05:00|69586.2|69571.2|69584.9|69569.9|69591.2|69576.2|69570.4|69555.4|425
1718698200000|2024-06-18 08:10:00|69584.8|69569.8|69570.6|69555.6|69587.2|69572.2|69565.6|69550.6|463
1718698500000|2024-06-18 08:15:00|69570.7|69555.7|69589.8|69574.8|69592.8|69577.8|69570.7|69555.7|454
1718698800000|2024-06-18 08:20:00|69589.9|69574.9|69601.5|69586.5|69604.2|69589.2|69587.5|69572.5|474
1718699100000|2024-06-18 08:25:00|69601.1|69586.1|69594.1|69579.1|69606.3|69591.3|69582.2|69567.2|394
1718699400000|2024-06-18 08:30:00|69593.7|69578.7|69618.6|69603.6|69618.8|69603.8|69593.3|69578.3|342
1718699700000|2024-06-18 08:35:00|69618.9|69603.9|69615.4|69600.4|69629.3|69614.3|69613.6|69598.6|359
1718700000000|2024-06-18 08:40:00|69614.8|69599.8|69596.5|69581.5|69617.2|69602.2|69594.5|69579.5|387
1718700300000|2024-06-18 08:45:00|69596.1|69581.1|69600.7|69585.7|69604|69589|69585.9|69570.9|449
1718700600000|2024-06-18 08:50:00|69601|69586|69616.3|69601.3|69620.6|69605.6|69598.9|69583.9|405
1718700900000|2024-06-18 08:55:00|69616.4|69601.4|69602.8|69582.8|69618.1|69603.1|69597.9|69580|359
1718701200000|2024-06-18 09:00:00|69602.4|69582.4|69589.5|69574.5|69629.6|69609.8|69584.5|69569.5|504
1718701500000|2024-06-18 09:05:00|69589.4|69574.4|69581.2|69566.2|69594.1|69579.1|69580.6|69565.6|468
1718701800000|2024-06-18 09:10:00|69581.3|69566.3|69586.6|69571.6|69596|69581|69574|69559|441
1718702100000|2024-06-18 09:15:00|69586.7|69571.7|69574.8|69559.8|69586.7|69571.7|69559.9|69544.9|393
1718702400000|2024-06-18 09:20:00|69574.5|69559.5|69599.1|69584.1|69599.7|69584.7|69570.4|69555.4|393
1718702700000|2024-06-18 09:25:00|69599.3|69584.3|69600.6|69585.6|69604.4|69589.4|69582.6|69567.6|449
1718703000000|2024-06-18 09:30:00|69600.7|69585.7|69606.2|69591.2|69615.9|69600.9|69598.1|69583.1|466
1718703300000|2024-06-18 09:35:00|69606.5|69591.5|69594.3|69579.3|69615.1|69600.1|69590.8|69575.8|351
1718703600000|2024-06-18 09:40:00|69592.8|69577.8|69569.9|69554.9|69592.8|69577.8|69565.5|69547|445
1718703900000|2024-06-18 09:45:00|69568.9|69553.9|69563.7|69548.7|69571.1|69555.9|69561.3|69546.3|407
1718704200000|2024-06-18 09:50:00|69564|69549|69565|69550|69575.5|69560.5|69561.8|69546.8|384
1718704500000|2024-06-18 09:55:00|69565.1|69550.1|69598.9|69583.9|69603.1|69588.1|69565.1|69550.1|410
1718704800000|2024-06-18 10:00:00|69599.1|69584.1|69598.3|69583.3|69607.1|69592.1|69596.4|69581.4|354
1718705100000|2024-06-18 10:05:00|69598.2|69583.2|69611.1|69596.1|69611.1|69596.1|69595.8|69580.8|255
1718705400000|2024-06-18 10:10:00|69611.2|69596.2|69612.8|69597.8|69617.7|69602.7|69598.8|69583.8|334
1718705700000|2024-06-18 10:15:00|69613|69598|69600.3|69585.3|69614.8|69599.8|69592.4|69577.4|351
1718706000000|2024-06-18 10:20:00|69599.8|69584.8|69608.2|69593.2|69610.9|69595.9|69593.1|69578.1|318
1718706300000|2024-06-18 10:25:00|69608.1|69593.1|69608.4|69593.4|69617.1|69602.1|69607|69592|307
1718706600000|2024-06-18 10:30:00|69608.3|69593.3|69612.1|69597.1|69621.6|69606.6|69602|69587|372
1718706900000|2024-06-18 10:35:00|69612.2|69597.2|69610.6|69595.6|69615.7|69600.7|69602.5|69587.5|306
1718707200000|2024-06-18 10:40:00|69610.7|69595.7|69596.5|69581.5|69614|69599|69595.9|69580.9|290
1718707500000|2024-06-18 10:45:00|69596.4|69581.4|69602.5|69587.5|69611.9|69596.9|69595.7|69580.7|378
1718707800000|2024-06-18 10:50:00|69603.9|69588.9|69624.2|69609.2|69624.2|69609.2|69593.4|69578.4|332
1718708100000|2024-06-18 10:55:00|69624.3|69609.3|69610.6|69595.6|69626.9|69611.9|69610.6|69595.6|330
1718708400000|2024-06-18 11:00:00|69609.5|69594.5|69632.7|69617.7|69633.6|69618.6|69607.9|69592.9|344
1718708700000|2024-06-18 11:05:00|69632.8|69617.8|69633.2|69613.2|69640|69625|69630.2|69613.1|309
1718709000000|2024-06-18 11:10:00|69633.4|69613.4|69621.4|69606.4|69636.8|69620.9|69619.6|69604.6|320
1718709300000|2024-06-18 11:15:00|69621.5|69606.5|69620.3|69605.3|69622.2|69607.2|69611.5|69596.5|321
1718709600000|2024-06-18 11:20:00|69618.4|69603.4|69622.1|69607.1|69638.1|69623.1|69618.1|69603.1|316
1718709900000|2024-06-18 11:25:00|69622.2|69607.2|69627.8|69612.8|69630.4|69615.4|69614.5|69597.6|403
1718710200000|2024-06-18 11:30:00|69627.9|69612.9|69626.7|69611.7|69631.9|69616.9|69621|69606|347
1718710500000|2024-06-18 11:35:00|69626.6|69611.6|69637.2|69622.2|69641.5|69626.5|69622.4|69607.4|336
1718710800000|2024-06-18 11:40:00|69637.3|69622.3|69654.1|69639.1|69658.5|69643.5|69637.2|69622.2|346
1718711100000|2024-06-18 11:45:00|69654|69639|69650.4|69635.4|69662.1|69647.1|69647.3|69632.3|351
1718711400000|2024-06-18 11:50:00|69650.5|69635.5|69641|69626|69650.9|69635.9|69630.7|69615.7|316
1718711700000|2024-06-18 11:55:00|69641.1|69626.1|69621|69606|69643.3|69628.3|69615.4|69600.4|406
1718712000000|2024-06-18 12:00:00|69619.2|69604.2|69628.1|69613.1|69631.8|69616.8|69616.7|69601.7|567
1718712300000|2024-06-18 12:05:00|69627.8|69612.8|69634.2|69619.2|69634.7|69619.7|69621|69606|382
1718712600000|2024-06-18 12:10:00|69634.1|69619.1|69637.3|69622.3|69647.8|69632.8|69628.1|69613.1|372
1718712900000|2024-06-18 12:15:00|69637|69622|69657.6|69642.6|69658|69643|69637|69619.9|407
1718713200000|2024-06-18 12:20:00|69657.5|69642.5|69645.1|69630.1|69658.5|69643.5|69642.6|69627.6|454
1718713500000|2024-06-18 12:25:00|69645.2|69630.2|69640.7|69611.1|69649.3|69634.3|69622.2|69602.2|393
1718713800000|2024-06-18 12:30:00|69641.4|69610.5|69538.6|69523.6|69641.4|69610.5|69506.8|69486.8|962
1718714100000|2024-06-18 12:35:00|69537.3|69522.3|69523.7|69508.7|69562.7|69547.7|69522.6|69507.6|875
1718714400000|2024-06-18 12:40:00|69523.8|69508.8|69518.5|69503.5|69535.1|69520.1|69504.3|69489.3|812
1718714700000|2024-06-18 12:45:00|69518.6|69503.6|69536.8|69521.8|69540.3|69525.3|69505|69490|727
1718715000000|2024-06-18 12:50:00|69536.6|69521.6|69562.3|69547.3|69563.8|69548.8|69533.2|69518.2|727
1718715300000|2024-06-18 12:55:00|69562.5|69547.5|69522.1|69507.1|69565.5|69550.5|69513.5|69498.5|608
1718715600000|2024-06-18 13:00:00|69522.7|69507.7|69506.9|69491.9|69529.8|69514.8|69506.3|69490.1|650
1718715900000|2024-06-18 13:05:00|69507.2|69492.2|69514.6|69499.6|69528.7|69513.7|69505.4|69490.4|516
1718716200000|2024-06-18 13:10:00|69513.1|69498.1|69507.1|69492.1|69516.2|69501.2|69501|69483.9|527
1718716500000|2024-06-18 13:15:00|69507.9|69492.9|69503.8|69488.8|69530.2|69510.2|69502.6|69487.6|559
1718716800000|2024-06-18 13:20:00|69503.7|69488.7|69506.7|69491.7|69516.2|69498.4|69498.1|69483.1|498
1718717100000|2024-06-18 13:25:00|69506.9|69491.9|69516.7|69501.7|69518.2|69503.2|69506.3|69491.3|485
1718717400000|2024-06-18 13:30:00|69515.5|69500.5|69510.1|69495.1|69518|69503|69501|69486|660
1718717700000|2024-06-18 13:35:00|69510.3|69495.3|69502.5|69487.5|69518.9|69503.9|69498.5|69483.5|600
1718718000000|2024-06-18 13:40:00|69502.4|69487.4|69461.4|69446.4|69502.4|69487.4|69459.5|69444.5|609
1718718300000|2024-06-18 13:45:00|69461.5|69446.5|69424.2|69409.2|69467.3|69452.3|69420.9|69405.9|649
1718718600000|2024-06-18 13:50:00|69424.3|69409.3|69413.3|69398.3|69429.1|69414.1|69399.2|69384.2|653
1718718900000|2024-06-18 13:55:00|69413|69398|69409.9|69394.9|69421.2|69405.6|69401.3|69386.3|553
1718719200000|2024-06-18 14:00:00|69407.6|69392.6|69430.4|69415.4|69441|69426|69407.4|69389.8|585
1718719500000|2024-06-18 14:05:00|69430.3|69415.3|69442.6|69427.6|69450.5|69435.5|69430.3|69415.3|525
1718719800000|2024-06-18 14:10:00|69441.9|69426.9|69411.5|69396.5|69447.1|69432.1|69400.5|69385.5|633
1718720100000|2024-06-18 14:15:00|69411.3|69396.3|69365.6|69350.6|69422.6|69407.6|69363.8|69348.8|661
1718720400000|2024-06-18 14:20:00|69365|69350|69354|69339|69368.8|69353.8|69350|69334.9|599
1718720700000|2024-06-18 14:25:00|69353.9|69338.9|69344.8|69329.8|69357.5|69340.1|69320.9|69305.9|592
1718721000000|2024-06-18 14:30:00|69345.3|69330.3|69376.1|69361.1|69380.1|69365.1|69333.6|69318.6|645
1718721300000|2024-06-18 14:35:00|69376.2|69361.2|69401|69381|69406.6|69390.3|69369.9|69354.9|544
1718721600000|2024-06-18 14:40:00|69400.9|69380.9|69425.3|69410.3|69425.4|69410.4|69399|69379|542
1718721900000|2024-06-18 14:45:00|69425.4|69410.4|69449.3|69434.3|69449.9|69434.9|69421.7|69406.7|626
1718722200000|2024-06-18 14:50:00|69449.2|69434.2|69478.3|69463.3|69485.5|69467.8|69448|69433|791
1718722500000|2024-06-18 14:55:00|69478.8|69463.8|69475.3|69460.3|69481.6|69466.6|69452.6|69437.6|613
1718722800000|2024-06-18 15:00:00|69474.7|69459.7|69456.5|69441.5|69483.1|69468.1|69454.7|69438.1|625
1718723100000|2024-06-18 15:05:00|69456.7|69441.7|69479.2|69464.2|69496|69481|69456.7|69441.7|609
1718723400000|2024-06-18 15:10:00|69479.4|69464.4|69486.3|69471.3|69501.5|69486.5|69479|69464|595
1718723700000|2024-06-18 15:15:00|69486.4|69471.4|69455.3|69440.3|69488.6|69473.6|69454.6|69439.6|582
1718724000000|2024-06-18 15:20:00|69455.4|69440.4|69460.5|69445.5|69470.7|69455.7|69445.7|69430.7|592
1718724300000|2024-06-18 15:25:00|69460.6|69445.6|69486.8|69466.8|69487|69471.5|69460.4|69445.4|499
1718724600000|2024-06-18 15:30:00|69486.7|69466.7|69487.2|69472.2|69492.8|69477.8|69473.4|69458.4|455
1718724900000|2024-06-18 15:35:00|69487|69472|69487.3|69472.3|69490.8|69475.8|69477.3|69462.3|481
1718725200000|2024-06-18 15:40:00|69489.4|69474.4|69457|69442|69489.4|69474.4|69456.7|69441.7|473
1718725500000|2024-06-18 15:45:00|69458.4|69443.4|69487.3|69472.3|69490.9|69475.9|69449.6|69434.6|478
1718725800000|2024-06-18 15:50:00|69487.4|69472.4|69483.1|69468.1|69497.8|69482.8|69480.8|69465.8|418
1718726100000|2024-06-18 15:55:00|69483.3|69468.3|69475|69460|69488.3|69473.3|69464.3|69449.3|422
1718726400000|2024-06-18 16:00:00|69474.9|69459.9|69460.7|69440.7|69483.7|69468.7|69454.5|69437.4|390
1718726700000|2024-06-18 16:05:00|69460.6|69440.6|69453.1|69438.1|69463.6|69448|69449.1|69432.8|365
1718727000000|2024-06-18 16:10:00|69453.2|69438.2|69469.3|69454.3|69473.4|69458.4|69450.3|69435.3|376
1718727300000|2024-06-18 16:15:00|69469.1|69454.1|69490.3|69475.3|69490.8|69475.7|69464|69449|352
1718727600000|2024-06-18 16:20:00|69490.2|69475.2|69459.9|69444.9|69490.6|69475.6|69454.5|69439.5|342
1718727900000|2024-06-18 16:25:00|69460.8|69445.8|69482.4|69467.4|69482.4|69467.4|69455.9|69440.9|426
1718728200000|2024-06-18 16:30:00|69482.7|69467.7|69478.8|69463.8|69486.6|69471.6|69477.7|69462.7|355
1718728500000|2024-06-18 16:35:00|69478.9|69463.9|69468.4|69453.4|69481.7|69466.7|69467.9|69452.9|329
1718728800000|2024-06-18 16:40:00|69468.3|69453.3|69458.9|69443.9|69470.1|69455.1|69450.2|69435.2|361
1718729100000|2024-06-18 16:45:00|69468.8|69448.8|69468.4|69453.4|69478.8|69463.8|69465.7|69448.8|368
1718729400000|2024-06-18 16:50:00|69468.3|69453.3|69467.9|69452.9|69469.2|69454.2|69462.9|69447.9|326
1718729700000|2024-06-18 16:55:00|69468.8|69453.8|69470.6|69455.6|69480|69465|69462.8|69447.8|355
1718730000000|2024-06-18 17:00:00|69470.5|69455.5|69454.4|69439.4|69472.8|69457.8|69443.8|69428|573
1718730300000|2024-06-18 17:05:00|69454.5|69439.5|69473.4|69458.4|69474.4|69459.4|69449.7|69434.7|450
1718730600000|2024-06-18 17:10:00|69473.6|69458.6|69495.9|69480.9|69496.4|69481.4|69473.6|69458.6|439
1718730900000|2024-06-18 17:15:00|69494.9|69479.9|69482.5|69467.5|69496.5|69481.5|69482.4|69467.4|328
1718731200000|2024-06-18 17:20:00|69481.7|69466.7|69489.4|69474.4|69501.5|69481.5|69476.5|69460.3|339
1718731500000|2024-06-18 17:25:00|69489.5|69474.5|69477.9|69462.9|69492.8|69477.8|69468.5|69453.5|420
1718731800000|2024-06-18 17:30:00|69477.7|69462.7|69475.2|69460.2|69494.5|69479.5|69469.8|69454.8|420
1718732100000|2024-06-18 17:35:00|69475.1|69460.1|69469.9|69454.9|69475.1|69460.1|69455.8|69440.8|268
1718732400000|2024-06-18 17:40:00|69469.7|69454.7|69481.5|69466.5|69481.5|69466.5|69463.7|69448.7|364
1718732700000|2024-06-18 17:45:00|69481.4|69466.4|69477.2|69462.2|69483|69468|69474.4|69459.4|314
1718733000000|2024-06-18 17:50:00|69476.9|69461.9|69492.8|69477.8|69503.6|69488.6|69476.2|69461.2|420
1718733300000|2024-06-18 17:55:00|69492.7|69477.7|69493.3|69478.3|69497.6|69482.6|69486.5|69471.5|315
1718733600000|2024-06-18 18:00:00|69493.4|69478.4|69488.9|69473.9|69495.3|69480.3|69483.6|69468.6|377
1718733900000|2024-06-18 18:05:00|69489|69474|69484|69469|69489.7|69474.7|69477.6|69462.6|317
1718734200000|2024-06-18 18:10:00|69483.9|69468.9|69481.2|69466.2|69484.5|69469.5|69474.3|69459.3|313
1718734500000|2024-06-18 18:15:00|69481.1|69466.1|69490.4|69475.4|69490.5|69475.5|69476.9|69461.9|269
1718734800000|2024-06-18 18:20:00|69490.5|69475.5|69495|69480|69497.7|69482.7|69490.5|69475.5|294
1718735100000|2024-06-18 18:25:00|69495.1|69480.1|69505.3|69490.3|69506|69491|69487|69472|300
1718735400000|2024-06-18 18:30:00|69505.1|69490.1|69502.4|69487.4|69505.1|69490.1|69492.9|69477.9|385
1718735700000|2024-06-18 18:35:00|69502.3|69487.3|69507.3|69492.3|69513.1|69498.1|69501.4|69486.4|327
1718736000000|2024-06-18 18:40:00|69507.2|69492.2|69509.4|69494.4|69515.2|69498.1|69503.4|69488.4|365
1718736300000|2024-06-18 18:45:00|69509.3|69494.3|69503|69488|69512|69497|69500|69485|300
1718736600000|2024-06-18 18:50:00|69502.9|69487.9|69488.5|69473.5|69503.1|69488.1|69486.7|69471.7|272
1718736900000|2024-06-18 18:55:00|69488.4|69473.4|69464.5|69449.5|69489.2|69474.2|69459.8|69444.8|332
1718737200000|2024-06-18 19:00:00|69464.6|69449.6|69478.3|69463.3|69488.1|69473.1|69464.6|69449.6|386
1718737500000|2024-06-18 19:05:00|69478.2|69463.2|69477.5|69462.5|69481.2|69466.2|69473|69458|263
1718737800000|2024-06-18 19:10:00|69477.7|69462.7|69482.6|69467.6|69482.8|69467.8|69473.2|69458.2|236
1718738100000|2024-06-18 19:15:00|69482.5|69467.5|69483|69468|69485|69470|69479.6|69464.6|230
1718738400000|2024-06-18 19:20:00|69483.2|69468.2|69482|69467|69485.2|69470.2|69477.1|69462.1|223
1718738700000|2024-06-18 19:25:00|69481.9|69466.9|69484.8|69469.8|69488|69473|69478|69463|278
1718739000000|2024-06-18 19:30:00|69484.6|69469.6|69477.8|69462.8|69484.6|69469.6|69477.5|69460.5|228
1718739300000|2024-06-18 19:35:00|69477.7|69462.7|69477.3|69462.3|69480.6|69465.6|69470.7|69455.7|285
1718739600000|2024-06-18 19:40:00|69477.4|69462.4|69484.3|69469.3|69488.3|69473.3|69475.7|69460.7|271
1718739900000|2024-06-18 19:45:00|69484.2|69469.2|69482|69467|69488.5|69473.5|69478|69463|327
1718740200000|2024-06-18 19:50:00|69481.8|69466.8|69478.1|69463.1|69481.8|69466.8|69476.4|69461.4|351
1718740500000|2024-06-18 19:55:00|69478|69463|69472.5|69457.5|69482.6|69467.6|69472.5|69457.5|378
1718740800000|2024-06-18 20:00:00|69472.7|69457.7|69467.7|69452.7|69479.2|69460.6|69467.7|69452.7|260
1718741100000|2024-06-18 20:05:00|69467.3|69452.3|69464.7|69444.7|69471.2|69453.3|69464.4|69444.6|229
1718741400000|2024-06-18 20:10:00|69464.6|69444.6|69461.8|69446.8|69468.4|69448.4|69459.4|69441.7|138
1718741700000|2024-06-18 20:15:00|69462|69447|69461|69446|69465.5|69450.5|69460.4|69443|148
1718742000000|2024-06-18 20:20:00|69460.9|69445.9|69463.9|69448.9|69468.2|69449.9|69460.9|69443.7|127
1718742300000|2024-06-18 20:25:00|69463.8|69448.8|69465.4|69445.4|69467.2|69449.8|69462.3|69444.7|130
1718742600000|2024-06-18 20:30:00|69465.2|69445.2|69474.7|69454.7|69476.1|69456.1|69465.2|69445.2|183
1718742900000|2024-06-18 20:35:00|69474.8|69454.8|69475.6|69455.6|69476.7|69457.4|69471.4|69452.8|182
1718743200000|2024-06-18 20:40:00|69475.5|69455.5|69475.2|69455.2|69479.6|69459.6|69474.1|69454.1|218
1718743500000|2024-06-18 20:45:00|69475.3|69455.3|69474.7|69454.7|69477|69458.4|69470.3|69450.3|265
1718743800000|2024-06-18 20:50:00|69474.2|69454.2|69472.4|69452.4|69474.6|69454.6|69470.9|69450.9|163
1718744100000|2024-06-18 20:55:00|69472.5|69452.5|69477.5|69443.5|69479.8|69453.5|69467.8|69442.6|148
1718744400000|2024-06-18 21:00:00|69485.6|69439.8|69472.4|69445.5|69496.5|69448.6|69472.4|69421.3|32
1718744700000|2024-06-18 21:05:00|69479.1|69443.2|69480.1|69442.9|69484.1|69450.6|69475.3|69441.2|53
1718745000000|2024-06-18 21:10:00|69480.4|69443.1|69467.9|69447.9|69490.3|69462.2|69463.9|69441|145
1718745300000|2024-06-18 21:15:00|69467.8|69447.8|69471.7|69451.7|69472.5|69452.5|69466.4|69446.4|78
1718745600000|2024-06-18 21:20:00|69471.2|69451.2|69476.1|69454.5|69477.2|69454.7|69471.2|69451.2|104
1718745900000|2024-06-18 21:25:00|69475.8|69453.9|69463.7|69443.7|69476.6|69454.1|69463.1|69443.1|87
1718746200000|2024-06-18 21:30:00|69463.5|69443.5|69462.4|69442.4|69464.3|69444.3|69461.8|69441.8|76
1718746500000|2024-06-18 21:35:00|69461.9|69441.9|69461.7|69441.7|69462.2|69442.2|69461.1|69441.1|39
1718746800000|2024-06-18 21:40:00|69461.8|69441.8|69462.6|69442.6|69464.7|69444.7|69461.5|69441.5|70
1718747100000|2024-06-18 21:45:00|69462.7|69442.7|69462.1|69442.1|69464|69444|69461.9|69441.9|27
1718747400000|2024-06-18 21:50:00|69462.2|69442.2|69461.7|69441.7|69462.9|69442.9|69461.6|69441.6|20
1718747700000|2024-06-18 21:55:00|69461.6|69441.6|69461.3|69441.3|69465.4|69442.4|69461.3|69438.3|31
1718748000000|2024-06-18 22:00:00|69462|69442|69461.3|69441.3|69465.7|69445.7|69460.1|69440.1|129
1718748300000|2024-06-18 22:05:00|69462.3|69442.3|69465.9|69445.9|69467.1|69448.9|69461.3|69441.3|80
1718748600000|2024-06-18 22:10:00|69466|69446|69466.8|69446.8|69467|69448.5|69463.5|69445|100
1718748900000|2024-06-18 22:15:00|69466.9|69446.9|69465.6|69445.6|69467.3|69449.5|69464|69444|108
1718749200000|2024-06-18 22:20:00|69465.5|69445.5|69467.2|69447.2|69467.7|69447.7|69464.9|69444.9|124
1718749500000|2024-06-18 22:25:00|69467.3|69447.3|69464.8|69444.8|69468.4|69450.9|69464.3|69444.3|112
1718749800000|2024-06-18 22:30:00|69464.7|69444.7|69464.6|69444.6|69467.4|69448.8|69462.8|69444.6|141
1718750100000|2024-06-18 22:35:00|69464.7|69444.7|69463.5|69448.5|69469.7|69452.3|69463.4|69444.6|150
1718750400000|2024-06-18 22:40:00|69463.4|69448.4|69465|69445|69465.7|69449.2|69460.9|69442.6|144
1718750700000|2024-06-18 22:45:00|69464.9|69444.9|69460.8|69445.8|69465.4|69446.4|69460|69442.4|92
1718751000000|2024-06-18 22:50:00|69460.4|69445.4|69460.2|69445.2|69462.7|69445.6|69459.9|69442.5|82
1718751300000|2024-06-18 22:55:00|69460|69445|69460.1|69445.1|69462.6|69445.7|69459.8|69442.4|106
1718751600000|2024-06-18 23:00:00|69462.5|69442.5|69462.1|69442.1|69462.6|69445.3|69459.5|69441.5|153
1718751900000|2024-06-18 23:05:00|69462|69442|69468.1|69448.1|69469|69449|69459.4|69441.7|123
1718752200000|2024-06-18 23:10:00|69468|69448|69464.8|69444.8|69468.8|69451.3|69462|69444|100
1718752500000|2024-06-18 23:15:00|69462.7|69447.7|69464|69444|69468.2|69448.2|69462.5|69443.9|143
1718752800000|2024-06-18 23:20:00|69464.5|69444.5|69464.7|69444.7|69466.1|69446.1|69462.1|69442.1|153
1718753100000|2024-06-18 23:25:00|69464.6|69444.6|69465|69445|69467.9|69447.9|69462.4|69444.3|135
1718753400000|2024-06-18 23:30:00|69464.9|69444.9|69468.1|69448.1|69469.7|69449.7|69464.4|69444.4|121
1718753700000|2024-06-18 23:35:00|69467.8|69447.8|69466|69451|69468.5|69451.5|69463.2|69445.1|114
1718754000000|2024-06-18 23:40:00|69466.1|69451.1|69462.6|69447.6|69468.1|69451.2|69462.5|69444.7|120
1718754300000|2024-06-18 23:45:00|69462.7|69447.7|69466|69446|69467.6|69448.8|69462|69443.9|102
1718754600000|2024-06-18 23:50:00|69466.1|69446.1|69468.8|69448.8|69469.7|69452|69463.7|69443.7|137
1718754900000|2024-06-18 23:55:00|69468.7|69448.7|69475.3|69455.3|69475.6|69455.6|69464|69445.8|157
1718755200000|2024-06-19 00:00:00|69475.5|69455.5|69482.2|69462.2|69482.4|69462.4|69470|69450|257
1718755500000|2024-06-19 00:05:00|69482.1|69462.1|69475|69455|69482.2|69463.4|69470.3|69450.3|198
1718755800000|2024-06-19 00:10:00|69474.9|69454.9|69482.7|69462.7|69482.8|69462.8|69474.5|69454.5|212
1718756100000|2024-06-19 00:15:00|69482.8|69462.8|69475.8|69460.8|69483.4|69466|69474.7|69455.2|256
1718756400000|2024-06-19 00:20:00|69475.7|69460.7|69477.9|69457.9|69483.6|69466.4|69474.7|69454.7|236
1718756700000|2024-06-19 00:25:00|69477.8|69457.8|69480.2|69460.2|69480.9|69463.6|69475.4|69455.6|215
1718757000000|2024-06-19 00:30:00|69480.1|69460.1|69478.1|69458.1|69481.1|69461.1|69476.8|69456.8|242
1718757300000|2024-06-19 00:35:00|69477.9|69457.9|69482.4|69462.4|69482.4|69463.3|69472.4|69454.7|202
1718757600000|2024-06-19 00:40:00|69482.3|69462.3|69476.1|69461.1|69483.9|69464|69475.2|69457.2|194
1718757900000|2024-06-19 00:45:00|69476.2|69461.2|69474.9|69459.9|69482.2|69464|69474.6|69457|208
1718758200000|2024-06-19 00:50:00|69474.8|69459.8|69487.3|69467.3|69487.3|69467.3|69474.6|69458.1|239
1718758500000|2024-06-19 00:55:00|69489.4|69469.4|69484.2|69464.2|69489.4|69469.4|69478.5|69458.5|246
1718758800000|2024-06-19 01:00:00|69484.4|69464.4|69480.6|69460.6|69485.4|69465.4|69478.2|69459.2|231
1718759100000|2024-06-19 01:05:00|69480.8|69460.8|69481.3|69466.3|69484.1|69466.7|69479|69459.9|211
1718759400000|2024-06-19 01:10:00|69481.2|69466.2|69494.3|69474.3|69497.1|69477.1|69480.6|69464.4|211
1718759700000|2024-06-19 01:15:00|69494.4|69474.4|69486.8|69466.8|69494.4|69476.8|69486.2|69466.2|212
1718760000000|2024-06-19 01:20:00|69486.7|69466.7|69490.7|69470.7|69491.3|69471.6|69486.3|69466.7|266
1718760300000|2024-06-19 01:25:00|69490.8|69470.8|69494.8|69474.8|69496.8|69477.2|69490.8|69470.8|177
1718760600000|2024-06-19 01:30:00|69494.6|69474.6|69484.2|69464.2|69494.8|69474.8|69481.7|69461.7|262
1718760900000|2024-06-19 01:35:00|69484|69464|69485|69465|69485.1|69467.6|69480.7|69460.7|214
1718761200000|2024-06-19 01:40:00|69485.1|69465.1|69473.6|69453.6|69485.3|69465.3|69472.4|69452.4|248
1718761500000|2024-06-19 01:45:00|69473.7|69453.7|69466|69451|69474.4|69454.4|69465.3|69447.9|263
1718761800000|2024-06-19 01:50:00|69465.9|69450.9|69456.8|69441.8|69468.8|69451.3|69456.2|69438.1|246
1718762100000|2024-06-19 01:55:00|69456.7|69441.7|69462.5|69442.5|69464.9|69444.9|69455.4|69435.4|241
1718762400000|2024-06-19 02:00:00|69462.3|69442.3|69465.4|69450.4|69465.4|69450.4|69456.4|69439.1|186
1718762700000|2024-06-19 02:05:00|69465.3|69450.3|69468.7|69448.7|69471.7|69454.2|69464.4|69447.7|166
1718763000000|2024-06-19 02:10:00|69468.8|69448.8|69472.2|69452.2|69473.3|69455.1|69466.9|69446.9|186
1718763300000|2024-06-19 02:15:00|69472.1|69452.1|69471.8|69451.8|69474.4|69454.4|69466.8|69448.6|169
1718763600000|2024-06-19 02:20:00|69471.9|69451.9|69474.3|69454.3|69475.4|69457.3|69469.4|69451.3|151
1718763900000|2024-06-19 02:25:00|69474.4|69454.4|69469.1|69449.1|69474.6|69456.8|69468|69448.5|165
1718764200000|2024-06-19 02:30:00|69469.3|69449.3|69458.4|69443.4|69469.9|69451.9|69458.4|69440.3|191
1718764500000|2024-06-19 02:35:00|69458.3|69443.3|69458.9|69438.9|69458.9|69443.6|69451.3|69431.3|191
1718764800000|2024-06-19 02:40:00|69459.1|69439.1|69458.7|69438.7|69461.1|69443.5|69456.4|69437.9|192
1718765100000|2024-06-19 02:45:00|69456|69441|69465|69445|69465.9|69446.8|69456|69439.5|186
1718765400000|2024-06-19 02:50:00|69465.2|69445.2|69467.8|69447.8|69481.7|69461.7|69465.2|69445.2|196
1718765700000|2024-06-19 02:55:00|69467.7|69447.7|69474.5|69454.5|69474.9|69454.9|69467.7|69447.7|189
1718766000000|2024-06-19 03:00:00|69474.7|69454.7|69470.3|69455.3|69476.7|69457.4|69470.1|69454.2|165
1718766300000|2024-06-19 03:05:00|69470.2|69455.2|69468.6|69448.6|69470.9|69455.9|69464.4|69448|145
1718766600000|2024-06-19 03:10:00|69468.7|69448.7|69464.1|69444.1|69469.4|69454.4|69463.2|69443.9|173
1718766900000|2024-06-19 03:15:00|69464.2|69444.2|69463.5|69448.5|69466.5|69449.5|69461.8|69443.9|180
1718767200000|2024-06-19 03:20:00|69462.8|69447.8|69475.3|69455.3|69478.7|69458.7|69462.5|69447.5|180
1718767500000|2024-06-19 03:25:00|69475.2|69455.2|69471.1|69451.1|69475.2|69455.2|69470.9|69450.9|181
1718767800000|2024-06-19 03:30:00|69470.9|69450.9|69469.7|69454.7|69473.5|69455.9|69468.6|69450.8|175
1718768100000|2024-06-19 03:35:00|69469.8|69454.8|69475.9|69460.9|69481.1|69463.7|69469.6|69452.7|180
1718768400000|2024-06-19 03:40:00|69477.7|69462.7|69478.3|69463.3|69481.5|69464.2|69475.8|69457.5|153
1718768700000|2024-06-19 03:45:00|69478.5|69463.5|69481.8|69466.8|69485.7|69467.4|69478.5|69461.9|151
1718769000000|2024-06-19 03:50:00|69481.6|69466.6|69485.1|69465.1|69486.8|69467.2|69481.4|69463.1|181
1718769300000|2024-06-19 03:55:00|69485.3|69465.3|69478.2|69463.2|69485.3|69467.3|69477.8|69460.6|128
1718769600000|2024-06-19 04:00:00|69478.3|69463.3|69481.4|69466.4|69487.7|69470.6|69478.3|69460.8|187
1718769900000|2024-06-19 04:05:00|69481.5|69466.5|69484.4|69464.4|69484.4|69467.4|69480.8|69463.6|138
1718770200000|2024-06-19 04:10:00|69484.5|69464.5|69485.2|69465.2|69489.2|69471.5|69481.9|69463.6|162
1718770500000|2024-06-19 04:15:00|69485.1|69465.1|69485.5|69470.5|69488.8|69471.5|69482.3|69464.8|156
1718770800000|2024-06-19 04:20:00|69485.6|69470.6|69491.1|69471.1|69494.9|69477.2|69485.6|69470.6|162
1718771100000|2024-06-19 04:25:00|69491.2|69471.2|69492.2|69472.2|69495.4|69475.9|69488.4|69471.2|134
1718771400000|2024-06-19 04:30:00|69492.3|69472.3|69491.6|69471.6|69493.7|69474.1|69487.4|69467.4|138
1718771700000|2024-06-19 04:35:00|69491.5|69471.5|69491.6|69471.6|69491.7|69474.5|69488.6|69471.1|129
1718772000000|2024-06-19 04:40:00|69491.5|69471.5|69493.9|69473.9|69494.4|69474.5|69488.5|69471.2|155
1718772300000|2024-06-19 04:45:00|69494.2|69474.2|69494.2|69474.2|69495.4|69476.9|69490.3|69471.6|159
1718772600000|2024-06-19 04:50:00|69494.1|69474.1|69491.6|69476.6|69495.8|69477.1|69490.4|69472.6|150
1718772900000|2024-06-19 04:55:00|69491.7|69476.7|69494.3|69474.3|69495.4|69480.2|69491.5|69473.9|145
1718773200000|2024-06-19 05:00:00|69494.1|69474.1|69492.8|69477.8|69495.4|69478|69491.6|69473.7|160
1718773500000|2024-06-19 05:05:00|69492.7|69477.7|69491|69471|69494.5|69477.7|69488|69468|182
1718773800000|2024-06-19 05:10:00|69491.1|69471.1|69484.7|69469.7|69491.1|69475.6|69484.7|69469.7|137
1718774100000|2024-06-19 05:15:00|69484.6|69469.6|69491.4|69471.4|69494.3|69474.3|69484.2|69468.1|190
1718774400000|2024-06-19 05:20:00|69491.5|69471.5|69493.8|69473.8|69497.8|69479.7|69491.5|69471.5|187
1718774700000|2024-06-19 05:25:00|69493.9|69473.9|69488.1|69468.1|69494.6|69474.6|69486.1|69466.1|168
1718775000000|2024-06-19 05:30:00|69488|69468|69488.8|69473.8|69489.7|69474.2|69484.6|69464.6|193
1718775300000|2024-06-19 05:35:00|69488.7|69473.7|69489.2|69469.2|69491.3|69475.4|69485.1|69468.1|159
1718775600000|2024-06-19 05:40:00|69489.1|69469.1|69485.3|69465.3|69490|69470|69482|69462|193
1718775900000|2024-06-19 05:45:00|69485.2|69465.2|69484.8|69464.8|69488.2|69470.6|69483.9|69463.9|183
1718776200000|2024-06-19 05:50:00|69484.7|69464.7|69478.6|69458.6|69484.7|69464.7|69473.8|69455.4|194
1718776500000|2024-06-19 05:55:00|69478.7|69458.7|69481.7|69461.7|69488.8|69468.8|69478.1|69458.1|238
1718776800000|2024-06-19 06:00:00|69481.3|69461.3|69478.1|69463.1|69513.1|69493.1|69470.7|69450.7|505
1718777100000|2024-06-19 06:05:00|69478|69463|69478.2|69463.2|69481.2|69466.2|69467.8|69452.8|357
1718777400000|2024-06-19 06:10:00|69478.3|69463.3|69470.5|69455.5|69493.2|69475.6|69470.4|69455.4|267
1718777700000|2024-06-19 06:15:00|69470.7|69455.7|69461.1|69446.1|69474.5|69456.1|69457.5|69442.5|252
1718778000000|2024-06-19 06:20:00|69461|69446|69472.3|69457.3|69480.7|69465.7|69461|69446|296
1718778300000|2024-06-19 06:25:00|69472.2|69457.2|69469|69454|69478.4|69463.4|69466.5|69451.5|254
1718778600000|2024-06-19 06:30:00|69470.2|69455.2|69509.6|69494.6|69516.3|69501.3|69470.2|69455.2|353
1718778900000|2024-06-19 06:35:00|69508.7|69493.7|69517.1|69502.1|69522.3|69507.3|69493.8|69478.8|367
1718779200000|2024-06-19 06:40:00|69517|69502|69531|69516|69531.3|69516.3|69513.2|69498.2|399
1718779500000|2024-06-19 06:45:00|69530.9|69515.9|69539.8|69524.8|69540.1|69525.1|69516.7|69501.7|400
1718779800000|2024-06-19 06:50:00|69539.9|69524.9|69521.2|69506.2|69546.2|69531.2|69517|69502|353
1718780100000|2024-06-19 06:55:00|69521.3|69506.3|69523.5|69508.5|69543.7|69528.7|69521.3|69504.2|431
1718780400000|2024-06-19 07:00:00|69523.6|69508.6|69501.5|69486.5|69527.4|69510.2|69500.4|69485.4|524
1718780700000|2024-06-19 07:05:00|69501.3|69486.3|69469.7|69454.7|69501.3|69486.3|69461.5|69446.5|483
1718781000000|2024-06-19 07:10:00|69469.5|69454.5|69498.5|69483.5|69501|69486|69467.5|69452.5|504
1718781300000|2024-06-19 07:15:00|69498|69483|69542.8|69527.8|69554.3|69534.4|69496.5|69481.5|595
1718781600000|2024-06-19 07:20:00|69542.9|69527.9|69540|69525|69564.8|69549.8|69525.6|69510.6|582
1718781900000|2024-06-19 07:25:00|69539.8|69524.8|69531.1|69516.1|69552.2|69537.2|69526.8|69511.8|490
1718782200000|2024-06-19 07:30:00|69531.2|69516.2|69539.5|69524.5|69550.5|69535.5|69531.2|69516.2|481
1718782500000|2024-06-19 07:35:00|69540|69525|69528.4|69513.4|69540.1|69525.1|69510|69495|450
1718782800000|2024-06-19 07:40:00|69528.5|69513.5|69526.4|69511.4|69547.6|69532.6|69526|69511|441
1718783100000|2024-06-19 07:45:00|69527.8|69512.8|69509.6|69494.6|69528.1|69513.1|69503.2|69488.2|462
1718783400000|2024-06-19 07:50:00|69509.7|69494.7|69505.8|69490.8|69516.9|69501.9|69503.5|69488.5|451
1718783700000|2024-06-19 07:55:00|69505.9|69490.9|69488|69473|69506|69491|69474.4|69459.4|393
1718784000000|2024-06-19 08:00:00|69488.1|69473.1|69497|69482|69499.1|69484.1|69478.8|69460.1|490
1718784300000|2024-06-19 08:05:00|69497.1|69482.1|69483.5|69468.5|69499.7|69484.7|69483.1|69468.1|472
1718784600000|2024-06-19 08:10:00|69483.4|69468.4|69473.7|69458.7|69487.4|69472.4|69472.1|69457.1|385
1718784900000|2024-06-19 08:15:00|69474|69459|69482.1|69467.1|69487.5|69472.5|69463.3|69448.3|389
1718785200000|2024-06-19 08:20:00|69482.3|69467.3|69497.3|69482.3|69504.1|69489.1|69482.3|69467.3|417
1718785500000|2024-06-19 08:25:00|69497.2|69482.2|69480.5|69465.5|69500.7|69485.7|69470.7|69455.7|419
1718785800000|2024-06-19 08:30:00|69480.7|69465.7|69459.3|69444.3|69484.4|69469.4|69456.2|69441.2|414
1718786100000|2024-06-19 08:35:00|69459.4|69444.4|69472.7|69457.7|69478.3|69463.3|69457.6|69441|408
1718786400000|2024-06-19 08:40:00|69474|69459|69468.3|69453.3|69477.9|69462.9|69457.5|69442.5|359
1718786700000|2024-06-19 08:45:00|69468.4|69453.4|69459.4|69444.4|69468.4|69453.4|69455.3|69440.3|327
1718787000000|2024-06-19 08:50:00|69458.8|69443.8|69476.2|69461.2|69481.2|69466.2|69457.7|69442.7|330
1718787300000|2024-06-19 08:55:00|69476.3|69461.3|69464.3|69449.3|69476.4|69461.4|69461.5|69446.5|374
1718787600000|2024-06-19 09:00:00|69464.2|69449.2|69474.4|69459.4|69475.8|69460.8|69464.1|69449.1|382
1718787900000|2024-06-19 09:05:00|69473.3|69458.3|69475.3|69460.3|69495.2|69480.2|69469.2|69454.2|435
1718788200000|2024-06-19 09:10:00|69475.6|69460.6|69460.2|69445.2|69480.5|69465.5|69459.8|69444.8|381
1718788500000|2024-06-19 09:15:00|69460|69445|69445.2|69430.2|69460|69445|69443.7|69428.7|359
1718788800000|2024-06-19 09:20:00|69445.3|69430.3|69464.2|69449.2|69471.9|69456.9|69440.3|69425.3|397
1718789100000|2024-06-19 09:25:00|69463.1|69448.1|69458.2|69443.2|69463.3|69448.3|69448.5|69433.5|392
1718789400000|2024-06-19 09:30:00|69458.3|69443.3|69462.2|69447.2|69471.3|69456.3|69457.2|69442.2|422
1718789700000|2024-06-19 09:35:00|69462|69447|69474.9|69459.9|69476.3|69461.3|69457.3|69442.3|386
1718790000000|2024-06-19 09:40:00|69475|69460|69510.4|69495.4|69511.2|69496.2|69474|69459|379
1718790300000|2024-06-19 09:45:00|69510.5|69495.5|69500.8|69485.8|69515.1|69500.1|69499.4|69484.4|331
1718790600000|2024-06-19 09:50:00|69500.5|69485.5|69482.8|69467.8|69504.4|69486.1|69482.1|69467.1|360
1718790900000|2024-06-19 09:55:00|69482.9|69467.9|69485.4|69470.4|69490.5|69475.5|69473.7|69458.7|399
1718791200000|2024-06-19 10:00:00|69487.1|69472.1|69482.1|69467.1|69497|69482|69472.4|69457.4|423
1718791500000|2024-06-19 10:05:00|69482.2|69467.2|69481.4|69466.4|69496.4|69481.4|69481.3|69466.3|349
1718791800000|2024-06-19 10:10:00|69481.3|69466.3|69477.7|69462.7|69484|69469|69466.5|69451.5|316
1718792100000|2024-06-19 10:15:00|69477.9|69462.9|69475.6|69460.6|69482.7|69467.7|69468.2|69453.2|324
1718792400000|2024-06-19 10:20:00|69475.5|69460.5|69460.9|69445.9|69478.1|69463.1|69458.4|69443.4|327
1718792700000|2024-06-19 10:25:00|69461|69446|69448.5|69433.5|69462.2|69447.2|69435.4|69420.4|375
1718793000000|2024-06-19 10:30:00|69448.7|69433.7|69432.8|69417.8|69450.3|69435.3|69418.7|69403.7|405
1718793300000|2024-06-19 10:35:00|69432.9|69417.9|69446.4|69431.4|69448.3|69433.3|69431.1|69416.1|362
1718793600000|2024-06-19 10:40:00|69446.5|69431.5|69459.6|69444.6|69462.2|69447.2|69446.4|69431.4|342
1718793900000|2024-06-19 10:45:00|69458.1|69443.1|69426.8|69411.8|69458.4|69443.4|69426.6|69411.6|361
1718794200000|2024-06-19 10:50:00|69426.7|69411.7|69402.2|69387.2|69429.5|69414.5|69402|69385.8|446
1718794500000|2024-06-19 10:55:00|69401.2|69386.2|69395|69380|69413.6|69398.6|69382.1|69364.5|563
1718794800000|2024-06-19 11:00:00|69393.2|69378.2|69381.5|69366.5|69402.2|69382.7|69375.8|69360.8|537
1718795100000|2024-06-19 11:05:00|69381.6|69366.6|69387.2|69372.2|69399.5|69384.5|69380.4|69365.4|431
1718795400000|2024-06-19 11:10:00|69386.7|69371.7|69377.9|69362.9|69387|69372|69373.7|69358.7|377
1718795700000|2024-06-19 11:15:00|69379.8|69364.8|69401.3|69386.3|69405.5|69390.5|69378.6|69363.6|355
1718796000000|2024-06-19 11:20:00|69398|69383|69398.4|69383.4|69406|69391|69395.9|69380.9|351
1718796300000|2024-06-19 11:25:00|69398.3|69383.3|69399.2|69384.2|69402.1|69387.1|69391.9|69376.9|305
1718796600000|2024-06-19 11:30:00|69399.4|69384.4|69396.4|69381.4|69402.3|69387.3|69395.1|69380.1|333
1718796900000|2024-06-19 11:35:00|69396.6|69381.6|69410.2|69395.2|69410.5|69395.5|69395.2|69380.2|292
1718797200000|2024-06-19 11:40:00|69410.3|69395.3|69405.2|69390.2|69417.8|69402.8|69401.5|69386.5|309
1718797500000|2024-06-19 11:45:00|69405.4|69390.4|69394.8|69379.8|69405.4|69390.4|69379.7|69364.7|355
1718797800000|2024-06-19 11:50:00|69394.7|69379.7|69391.1|69376.1|69401.2|69386.2|69384.6|69369.6|314
1718798100000|2024-06-19 11:55:00|69390.9|69375.9|69388.9|69373.9|69409.2|69394.2|69388.9|69373.9|380
1718798400000|2024-06-19 12:00:00|69386.6|69371.6|69378.7|69363.7|69389.4|69374.4|69375.4|69360.4|434
1718798700000|2024-06-19 12:05:00|69378.6|69363.6|69401.2|69386.2|69401.4|69386.4|69378.4|69363.4|355
1718799000000|2024-06-19 12:10:00|69402.7|69387.7|69397.3|69377.3|69409.4|69394.4|69395.6|69376.6|332
1718799300000|2024-06-19 12:15:00|69397.4|69377.4|69398.9|69383.9|69402.9|69387.9|69393.8|69377.3|286
1718799600000|2024-06-19 12:20:00|69399|69384|69400.1|69385.1|69404.3|69389.3|69394.3|69379.3|378
1718799900000|2024-06-19 12:25:00|69402.8|69387.8|69427|69412|69429.5|69414.5|69402.8|69387.8|423
1718800200000|2024-06-19 12:30:00|69427.1|69412.1|69412.4|69397.4|69429.1|69414.1|69407.1|69392.1|344
1718800500000|2024-06-19 12:35:00|69412.5|69397.5|69438.6|69423.6|69438.6|69423.6|69412|69397|350
1718800800000|2024-06-19 12:40:00|69439|69424|69434.7|69419.7|69441.3|69426.3|69430.4|69415.4|405
1718801100000|2024-06-19 12:45:00|69436.1|69421.1|69432|69417|69437.4|69422.4|69425|69410|315
1718801400000|2024-06-19 12:50:00|69432.2|69417.2|69408.9|69393.9|69437.7|69422.7|69408.4|69393.4|371
1718801700000|2024-06-19 12:55:00|69408.8|69393.8|69418.5|69403.5|69424.3|69409.3|69400.6|69385.6|391
1718802000000|2024-06-19 13:00:00|69418.4|69403.4|69419.6|69404.6|69428|69413|69403|69388|385
1718802300000|2024-06-19 13:05:00|69418.4|69403.4|69418.2|69403.2|69437.5|69422.5|69418.2|69403.2|435
1718802600000|2024-06-19 13:10:00|69416.2|69401.2|69413.8|69398.8|69417.8|69402.8|69406.2|69391.2|320
1718802900000|2024-06-19 13:15:00|69413.7|69398.7|69413.4|69398.4|69432.5|69417.5|69409.9|69394.9|344
1718803200000|2024-06-19 13:20:00|69413.3|69398.3|69434.3|69419.3|69439.9|69424.9|69411.9|69396.9|372
1718803500000|2024-06-19 13:25:00|69434.2|69419.2|69442.9|69427.9|69448.2|69433.2|69426.3|69411.3|341
1718803800000|2024-06-19 13:30:00|69442.8|69427.8|69442|69427|69449.1|69434.1|69439.7|69424.7|384
1718804100000|2024-06-19 13:35:00|69442.1|69427.1|69442.5|69427.5|69450|69435|69435.4|69420.4|299
1718804400000|2024-06-19 13:40:00|69442.4|69427.4|69441.5|69426.5|69446.2|69431.2|69436.4|69421.4|322
1718804700000|2024-06-19 13:45:00|69441.9|69426.9|69431.6|69416.6|69444|69429|69425.4|69410.4|309
1718805000000|2024-06-19 13:50:00|69431.5|69416.5|69435.5|69420.5|69442.4|69427.4|69426.6|69411.6|355
1718805300000|2024-06-19 13:55:00|69435.6|69420.6|69432|69417|69436.1|69421.1|69423.9|69408.9|292
1718805600000|2024-06-19 14:00:00|69432.1|69417.1|69429.8|69414.8|69436.7|69421.7|69429|69414|340
1718805900000|2024-06-19 14:05:00|69429.7|69414.7|69425|69405|69436.1|69416.1|69423.7|69405|279
1718806200000|2024-06-19 14:10:00|69425.1|69405.1|69425.3|69410.3|69432.7|69414.2|69421.7|69405|233
1718806500000|2024-06-19 14:15:00|69425.5|69410.5|69415.1|69400.1|69425.8|69410.8|69414.3|69396.9|264
1718806800000|2024-06-19 14:20:00|69415.3|69400.3|69401.6|69381.6|69415.7|69400.7|69401.1|69381.1|266
1718807100000|2024-06-19 14:25:00|69401.4|69381.4|69393.1|69378.1|69401.4|69381.8|69387.7|69370.2|318
1718807400000|2024-06-19 14:30:00|69393.2|69378.2|69396.4|69381.4|69397.2|69382.2|69385.9|69368.6|257
1718807700000|2024-06-19 14:35:00|69396.3|69381.3|69409.8|69394.8|69412.3|69397.3|69396.3|69381.3|279
1718808000000|2024-06-19 14:40:00|69409.7|69394.7|69409.4|69394.4|69412.5|69397.5|69406.2|69391.2|270
1718808300000|2024-06-19 14:45:00|69409.2|69394.2|69400.2|69385.2|69409.4|69394.4|69393|69378|334
1718808600000|2024-06-19 14:50:00|69400.3|69385.3|69398.3|69383.3|69400.5|69385.5|69390.7|69375.7|339
1718808900000|2024-06-19 14:55:00|69398.4|69383.4|69402|69387|69406.1|69391.1|69389.2|69374.2|455
1718809200000|2024-06-19 15:00:00|69401.7|69386.7|69401|69386|69402.2|69387.2|69395.8|69380.8|393
1718809500000|2024-06-19 15:05:00|69402.1|69387.1|69398.4|69383.4|69410.8|69395.8|69397.2|69382.2|277
1718809800000|2024-06-19 15:10:00|69398.5|69383.5|69419.4|69399.4|69419.4|69400.1|69397.6|69382.6|300
1718810100000|2024-06-19 15:15:00|69419.3|69399.3|69419.4|69404.4|69435|69420|69417.2|69398.8|296
1718810400000|2024-06-19 15:20:00|69419.5|69404.5|69445.4|69430.4|69447.1|69432.1|69418.2|69403.2|258
1718810700000|2024-06-19 15:25:00|69445.2|69430.2|69433.3|69413.3|69446.8|69431.8|69432.3|69412.3|245
1718811000000|2024-06-19 15:30:00|69433.4|69413.4|69425.7|69410.7|69434|69419|69424.8|69409.8|182
1718811300000|2024-06-19 15:35:00|69425.8|69410.8|69428.2|69413.2|69430.2|69415.2|69425.2|69410.2|198
1718811600000|2024-06-19 15:40:00|69428.1|69413.1|69421.2|69406.2|69428.5|69413.5|69419|69404|178
1718811900000|2024-06-19 15:45:00|69421.3|69406.3|69414.9|69399.9|69421.4|69406.4|69411.2|69396.2|138
1718812200000|2024-06-19 15:50:00|69415|69400|69408.7|69393.7|69415.2|69400.2|69407.2|69392.2|149
1718812500000|2024-06-19 15:55:00|69408.6|69393.6|69395.6|69380.6|69408.6|69393.6|69394.6|69379.6|271
1718812800000|2024-06-19 16:00:00|69395.7|69380.7|69404.4|69389.4|69406.1|69391.1|69395.7|69380.7|168
1718813100000|2024-06-19 16:05:00|69404.1|69389.1|69402.4|69387.4|69406.8|69389.4|69396.1|69381.1|178
1718813400000|2024-06-19 16:10:00|69402.6|69387.6|69398.7|69383.7|69405.7|69387.9|69396.9|69379|137
1718813700000|2024-06-19 16:15:00|69398.8|69383.8|69404.5|69389.5|69404.5|69389.5|69398.6|69381.3|160
1718814000000|2024-06-19 16:20:00|69404.6|69389.6|69408.7|69388.7|69409.8|69392.9|69397.8|69380|127
1718814300000|2024-06-19 16:25:00|69408.8|69388.8|69404|69389|69408.8|69392.1|69403.9|69388.8|103
1718814600000|2024-06-19 16:30:00|69403.7|69388.7|69405.5|69385.5|69406.4|69389.9|69402.3|69385.4|77
1718814900000|2024-06-19 16:35:00|69405.4|69385.4|69408.5|69393.5|69408.6|69393.6|69402.4|69385.4|83
1718815200000|2024-06-19 16:40:00|69408.6|69393.6|69403|69388|69408.6|69393.6|69401.8|69384.3|131
1718815500000|2024-06-19 16:45:00|69402.9|69387.9|69408.2|69393.2|69410.9|69394.7|69401.2|69386.2|126
1718815800000|2024-06-19 16:50:00|69408|69393|69404.4|69389.4|69413.1|69398.1|69404.4|69389.4|133
1718816100000|2024-06-19 16:55:00|69404.3|69389.3|69411.7|69391.7|69411.9|69394.6|69403.8|69388.8|120
1718816400000|2024-06-19 17:00:00|69411.6|69391.6|69415.2|69400.2|69415.4|69400.4|69410.2|69391.5|97
1718816700000|2024-06-19 17:05:00|69415.3|69400.3|69413.2|69398.2|69421.1|69403.9|69410.9|69393.6|62
1718817000000|2024-06-19 17:10:00|69413.1|69398.1|69411.5|69396.5|69413.1|69398.1|69411.1|69396.1|88
1718817300000|2024-06-19 17:15:00|69411.4|69396.4|69411.6|69396.6|69411.9|69396.9|69409|69394|88
1718817600000|2024-06-19 17:20:00|69411.5|69396.5|69411.8|69396.8|69411.9|69396.9|69411.3|69396.3|88
1718817900000|2024-06-19 17:25:00|69411.7|69396.7|69414|69399|69414.6|69399.6|69408.2|69393.2|85
1718818200000|2024-06-19 17:30:00|69414.3|69399.3|69422.6|69407.6|69422.9|69407.9|69414|69399|101
1718818500000|2024-06-19 17:35:00|69422.5|69407.5|69422.8|69407.8|69426.6|69411.6|69422.4|69407.4|90
1718818800000|2024-06-19 17:40:00|69422.7|69407.7|69422.5|69407.5|69425|69410|69422.1|69407.1|75
1718819100000|2024-06-19 17:45:00|69422.4|69407.4|69422.6|69407.6|69423.4|69408.4|69422.3|69407.3|50
1718819400000|2024-06-19 17:50:00|69422.7|69407.7|69428.5|69413.5|69428.8|69413.8|69422.2|69404.8|86
1718819700000|2024-06-19 17:55:00|69428.8|69413.8|69426.5|69411.5|69429.2|69414.2|69425.8|69410.8|95
1718820000000|2024-06-19 18:00:00|69426.4|69411.4|69431.1|69416.1|69431.5|69416.5|69426.3|69411.3|107
1718820300000|2024-06-19 18:05:00|69431.2|69416.2|69432.6|69417.6|69435.2|69418.1|69430.8|69414.9|105
1718820600000|2024-06-19 18:10:00|69432.7|69417.7|69431.7|69416.7|69432.7|69417.7|69431.3|69416.3|52
1718820900000|2024-06-19 18:15:00|69431.6|69416.6|69435.2|69420.2|69437.1|69420.4|69431.6|69416.6|68
1718821200000|2024-06-19 18:20:00|69435.1|69420.1|69437.8|69422.8|69437.9|69422.9|69435.1|69420.1|67
1718821500000|2024-06-19 18:25:00|69437.7|69422.7|69437.8|69422.8|69438.1|69423.1|69437.5|69422.5|35
1718821800000|2024-06-19 18:30:00|69437.9|69422.9|69435.8|69420.8|69438.9|69423.3|69435.4|69418.6|72
1718822100000|2024-06-19 18:35:00|69435.9|69420.9|69435|69420|69436.3|69421.3|69434.9|69419.9|63
1718822400000|2024-06-19 18:40:00|69435.1|69420.1|69434|69419|69438.8|69422.3|69433.8|69418.4|67
1718822700000|2024-06-19 18:45:00|69433.8|69418.8|69435.8|69420.8|69436|69421|69433.8|69418.8|43
1718823000000|2024-06-19 18:50:00|69435.6|69420.6|69437.2|69422.2|69438.2|69423.2|69435.5|69420.5|74
1718823300000|2024-06-19 18:55:00|69437.5|69422.5|69434.2|69419.2|69441|69422.8|69434.2|69419.2|98
1718823600000|2024-06-19 19:00:00|69434.4|69419.4|69437.8|69417.8|69437.9|69422.3|69433.2|69417|110
1718823900000|2024-06-19 19:05:00|69435.1|69420.1|69435.4|69415.4|69438.9|69421.6|69432.2|69415.1|87
1718824200000|2024-06-19 19:10:00|69435.3|69415.3|69432.3|69412.3|69435.5|69418.4|69431.6|69412.3|84
1718824500000|2024-06-19 19:15:00|69432.2|69412.2|69431.4|69416.4|69432.5|69417.3|69429.7|69412.2|88
1718824800000|2024-06-19 19:20:00|69431.3|69416.3|69431.4|69416.4|69435|69418.3|69430.9|69413.8|79
1718825100000|2024-06-19 19:25:00|69431.2|69416.2|69428.6|69413.6|69431.6|69416.6|69428.6|69413.6|48
1718825400000|2024-06-19 19:30:00|69428.5|69413.5|69431.3|69416.3|69433.9|69417.3|69428.5|69413.5|61
1718825700000|2024-06-19 19:35:00|69431.1|69416.1|69427.6|69412.6|69433.5|69416.5|69427.5|69410.5|81
1718826000000|2024-06-19 19:40:00|69427.7|69412.7|69427.6|69412.6|69431.4|69413.3|69426|69409.3|93
1718826300000|2024-06-19 19:45:00|69427.8|69412.8|69423.2|69408.2|69429.3|69413.1|69422.9|69405.7|85
1718826600000|2024-06-19 19:50:00|69423.3|69408.3|69419.1|69404.1|69423.4|69408.4|69418.8|69401.5|65
1718826900000|2024-06-19 19:55:00|69419|69404|69425.4|69405.4|69425.6|69408|69418.2|69402|114
1718827200000|2024-06-19 20:00:00|69425.3|69405.3|69425.6|69410.6|69428.6|69410.6|69424.8|69405.1|64
1718827500000|2024-06-19 20:05:00|69425.7|69410.7|69425.9|69405.9|69428|69410.8|69424.6|69404.6|94
1718827800000|2024-06-19 20:10:00|69426|69406|69421|69406|69426.6|69407.6|69420.4|69403.5|74
1718828100000|2024-06-19 20:15:00|69424|69404|69421.1|69406.1|69425.7|69407.5|69420.5|69403.1|74
1718828400000|2024-06-19 20:20:00|69421.7|69406.7|69429.8|69409.8|69430.3|69412.9|69421.7|69405.6|79
1718828700000|2024-06-19 20:25:00|69429.7|69409.7|69433.2|69413.2|69433.2|69413.3|69425.8|69408.9|80
1718829000000|2024-06-19 20:30:00|69433.1|69413.1|69432.5|69412.5|69434.1|69414.1|69431.5|69411.5|124
1718829300000|2024-06-19 20:35:00|69433|69413|69433.2|69413.2|69433.5|69413.5|69432.2|69412.2|107
1718829600000|2024-06-19 20:40:00|69433.1|69413.1|69432.9|69412.9|69433.5|69413.5|69432|69412|108
1718829900000|2024-06-19 20:45:00|69432.7|69412.7|69432.1|69412.1|69434.7|69414.7|69430.7|69410.7|122
1718830200000|2024-06-19 20:50:00|69432.3|69412.3|69429|69409|69433.2|69413.2|69428.9|69408.9|115
1718830500000|2024-06-19 20:55:00|69428.5|69408.4|69454.8|69385.2|69455.1|69410.3|69426.4|69383.1|136
1718830800000|2024-06-19 21:00:00|69455.1|69385.3|69444.9|69393.5|69456.8|69398.2|69434.7|69385|20
1718831100000|2024-06-19 21:05:00|69442.2|69392|69431.2|69387.2|69442.2|69408.2|69420.1|69386.3|62
1718831400000|2024-06-19 21:10:00|69431.1|69384.1|69420.8|69394|69432.2|69396|69419.3|69383.9|113
1718831700000|2024-06-19 21:15:00|69420.7|69393.9|69421.4|69395.3|69422.9|69395.3|69420.3|69392.1|92
1718832000000|2024-06-19 21:20:00|69421.3|69395.4|69431.6|69402.2|69431.8|69406.2|69421.1|69394.7|144
1718832300000|2024-06-19 21:25:00|69431.9|69402.3|69432|69401.1|69436.1|69406.2|69430|69398|147
1718832600000|2024-06-19 21:30:00|69431.9|69401|69431|69402.5|69432.1|69402.8|69430.9|69400.3|70
1718832900000|2024-06-19 21:35:00|69431.2|69402.8|69433.6|69410.3|69433.6|69410.3|69430.4|69402.4|74
1718833200000|2024-06-19 21:40:00|69433.7|69410.4|69428.2|69408.2|69436.4|69410.8|69424.7|69402.2|88
1718833500000|2024-06-19 21:45:00|69428.5|69408.5|69427.4|69404.6|69438.8|69408.5|69423.8|69400.1|67
1718833800000|2024-06-19 21:50:00|69427.5|69404.7|69433.1|69407.2|69433.3|69407.4|69427.2|69404.3|43
1718834100000|2024-06-19 21:55:00|69433|69407.3|69430|69410|69433.7|69410|69426.8|69406.8|52
1718834400000|2024-06-19 22:00:00|69430.4|69410.4|69430.2|69399.4|69442.3|69410.4|69416.4|69394.2|242
1718834700000|2024-06-19 22:05:00|69429.3|69399.8|69430.4|69404.8|69432.8|69411.4|69424.7|69399.6|154
1718835000000|2024-06-19 22:10:00|69430.7|69405|69422.2|69407.2|69434|69411.6|69422|69403.9|92
1718835300000|2024-06-19 22:15:00|69422.4|69407.4|69424|69404|69426.4|69408.3|69422.4|69403.4|89
1718835600000|2024-06-19 22:20:00|69423.9|69403.9|69424.3|69404.3|69424.6|69406.8|69421.1|69402.7|64
1718835900000|2024-06-19 22:25:00|69424.8|69404.8|69431|69411|69431|69412|69424.8|69404.8|104
1718836200000|2024-06-19 22:30:00|69430.9|69410.9|69428.4|69408.4|69430.9|69410.9|69424.3|69406.8|123
1718836500000|2024-06-19 22:35:00|69428.1|69408.1|69426.1|69406.1|69428.4|69409.4|69424.1|69404.6|134
1718836800000|2024-06-19 22:40:00|69426.2|69406.2|69429.7|69409.7|69432|69412.3|69425.9|69405.9|122
1718837100000|2024-06-19 22:45:00|69429.9|69409.9|69425.8|69405.8|69430.9|69411.2|69424.4|69404.4|191
1718837400000|2024-06-19 22:50:00|69427|69407|69426.2|69406.2|69429.6|69409.6|69426|69406|148
1718837700000|2024-06-19 22:55:00|69426.1|69406.1|69421.6|69401.6|69426.2|69408.7|69417.2|69398.7|109
1718838000000|2024-06-19 23:00:00|69421.5|69401.5|69418.7|69398.7|69423.6|69403.6|69416.9|69396.9|152
1718838300000|2024-06-19 23:05:00|69418.8|69398.8|69419|69399|69419.4|69399.4|69417.7|69397.7|82
1718838600000|2024-06-19 23:10:00|69418.9|69398.9|69418.3|69398.3|69419|69400.8|69415|69397.8|88
1718838900000|2024-06-19 23:15:00|69418.5|69398.5|69418.5|69398.5|69419|69400.7|69415.5|69398|52
1718839200000|2024-06-19 23:20:00|69418.7|69398.7|69416.1|69396.1|69419.4|69400.7|69411.7|69394.6|109
1718839500000|2024-06-19 23:25:00|69416|69396|69406.9|69386.9|69417.5|69397.5|69406.8|69386.8|118
1718839800000|2024-06-19 23:30:00|69407.3|69387.3|69403.8|69383.8|69411|69391|69403.5|69383.5|153
1718840100000|2024-06-19 23:35:00|69403.3|69383.3|69407|69387|69407.6|69389.7|69400.6|69382.8|85
1718840400000|2024-06-19 23:40:00|69407.1|69387.1|69406|69386|69407.3|69388.8|69402|69383.6|119
1718840700000|2024-06-19 23:45:00|69405.1|69385.1|69410.6|69390.6|69414.3|69394.3|69400.9|69384.3|157
1718841000000|2024-06-19 23:50:00|69410.7|69390.7|69411.1|69391.1|69411.1|69392.4|69405.5|69386.2|147
1718841300000|2024-06-19 23:55:00|69411|69391|69412.5|69392.5|69412.5|69392.5|69405.4|69387.6|212
1718841600000|2024-06-20 00:00:00|69412.2|69392.2|69417.7|69397.7|69423.6|69403.6|69412|69392.2|246
1718841900000|2024-06-20 00:05:00|69417.6|69397.6|69419|69399|69424.8|69404.8|69416.6|69396.6|215
1718842200000|2024-06-20 00:10:00|69418.9|69398.9|69421.8|69401.8|69422.2|69402.9|69416.8|69396.8|217
1718842500000|2024-06-20 00:15:00|69424.3|69404.3|69417.7|69397.7|69424.7|69404.7|69414.8|69396.3|200
1718842800000|2024-06-20 00:20:00|69417.9|69397.9|69418|69398|69418.5|69400.7|69413.7|69393.7|177
1718843100000|2024-06-20 00:25:00|69418.1|69398.1|69416|69396|69423.8|69403.8|69413.8|69394.7|171
1718843400000|2024-06-20 00:30:00|69416.2|69396.2|69421.4|69401.4|69422.3|69402.8|69416.1|69396.1|176
1718843700000|2024-06-20 00:35:00|69421.5|69401.5|69417.9|69397.9|69421.6|69404|69417.6|69397.6|172
1718844000000|2024-06-20 00:40:00|69418|69398|69417.4|69397.4|69418.1|69400.6|69413.5|69393.5|181
1718844300000|2024-06-20 00:45:00|69417.3|69397.3|69409.9|69389.9|69418.5|69400.3|69408.1|69388.6|198
1718844600000|2024-06-20 00:50:00|69410|69390|69406.3|69386.3|69417.9|69397.9|69405.5|69385.5|266
1718844900000|2024-06-20 00:55:00|69406.9|69386.9|69417.5|69397.5|69420.9|69401.2|69405.6|69385.6|217
1718845200000|2024-06-20 01:00:00|69417.3|69397.3|69407.5|69387.5|69420.1|69400.1|69406.9|69386.9|264
1718845500000|2024-06-20 01:05:00|69407.3|69387.3|69416.5|69396.5|69417.2|69397.2|69405.8|69385.8|173
1718845800000|2024-06-20 01:10:00|69416.3|69396.3|69410.3|69390.3|69416.4|69398.1|69409|69389|198
1718846100000|2024-06-20 01:15:00|69410.5|69390.5|69431|69416|69439.9|69419.9|69409.8|69389.8|287
1718846400000|2024-06-20 01:20:00|69431.3|69416.3|69425.4|69405.4|69439.3|69419.3|69422.5|69402.5|277
1718846700000|2024-06-20 01:25:00|69425.6|69405.6|69429.5|69409.5|69429.5|69409.5|69420.9|69400.9|220
1718847000000|2024-06-20 01:30:00|69429.3|69409.3|69427.8|69407.8|69445.5|69425.5|69423.3|69403.3|276
1718847300000|2024-06-20 01:35:00|69427.9|69407.9|69420.6|69400.6|69430.7|69410.7|69413.8|69393.8|314
1718847600000|2024-06-20 01:40:00|69420.5|69400.5|69418.2|69398.2|69421.7|69401.7|69414.2|69394.2|254
1718847900000|2024-06-20 01:45:00|69418.1|69398.1|69421.5|69401.5|69427.8|69407.8|69417.4|69397.4|213
1718848200000|2024-06-20 01:50:00|69421.6|69401.6|69421.6|69401.6|69429.7|69410.5|69419.4|69401.2|173
1718848500000|2024-06-20 01:55:00|69421.7|69401.7|69421.2|69401.2|69425.7|69405.7|69417.8|69397.8|178
1718848800000|2024-06-20 02:00:00|69421.1|69401.1|69427.7|69407.7|69431.3|69411.3|69421|69401|177
1718849100000|2024-06-20 02:05:00|69427.8|69407.8|69428.4|69408.4|69431|69411|69422.3|69404.7|179
1718849400000|2024-06-20 02:10:00|69428.3|69408.3|69441.2|69421.2|69441.5|69421.5|69427.7|69408.1|176
1718849700000|2024-06-20 02:15:00|69441.3|69421.3|69439.7|69419.7|69443.5|69423.5|69437|69417|211
1718850000000|2024-06-20 02:20:00|69439.9|69419.9|69434.7|69414.7|69442.7|69422.7|69431.6|69413.8|155
1718850300000|2024-06-20 02:25:00|69434.6|69414.6|69435.3|69415.3|69436.3|69416.5|69427.3|69407.3|175
1718850600000|2024-06-20 02:30:00|69435.2|69415.2|69453.3|69433.3|69453.3|69433.3|69432.3|69415.2|183
1718850900000|2024-06-20 02:35:00|69453.5|69433.5|69453.8|69433.8|69457.2|69439.1|69451.2|69431.4|167
1718851200000|2024-06-20 02:40:00|69453.9|69433.9|69459.3|69439.3|69463.6|69445.1|69452.7|69432.7|224
1718851500000|2024-06-20 02:45:00|69459.2|69439.2|69450.3|69430.3|69461|69442.1|69450|69430|198
1718851800000|2024-06-20 02:50:00|69450.5|69430.5|69456.4|69436.4|69457.8|69437.8|69447.8|69430.5|161
1718852100000|2024-06-20 02:55:00|69456.3|69436.3|69461.1|69441.1|69463.9|69443.9|69452.3|69432.6|200
1718852400000|2024-06-20 03:00:00|69461|69441|69456.8|69436.8|69463.3|69445.7|69454.1|69436.8|145
1718852700000|2024-06-20 03:05:00|69456.6|69436.6|69456.9|69441.9|69460|69442.1|69448.9|69428.9|144
1718853000000|2024-06-20 03:10:00|69456.8|69441.8|69447.3|69432.3|69456.8|69441.8|69447.3|69430|138
1718853300000|2024-06-20 03:15:00|69447.2|69432.2|69446.4|69426.4|69449.5|69434.5|69445.7|69425.7|145
1718853600000|2024-06-20 03:20:00|69446.3|69426.3|69449.9|69429.9|69450.1|69431.5|69443.8|69426.3|143
1718853900000|2024-06-20 03:25:00|69449.7|69429.7|69447.2|69427.2|69450.1|69433.3|69444.5|69426.9|149
1718854200000|2024-06-20 03:30:00|69447.1|69427.1|69452.4|69432.4|69454.2|69436.9|69446.6|69426.6|197
1718854500000|2024-06-20 03:35:00|69452.3|69432.3|69449.7|69434.7|69453.6|69434.7|69446|69429.3|133
1718854800000|2024-06-20 03:40:00|69449.6|69434.6|69448|69428|69454.3|69435.3|69444|69426.8|181
1718855100000|2024-06-20 03:45:00|69448.1|69428.1|69453.2|69438.2|69455.8|69438.4|69447|69427.3|164
1718855400000|2024-06-20 03:50:00|69453|69438|69447.5|69432.5|69453.8|69438.8|69447.5|69429.1|175
1718855700000|2024-06-20 03:55:00|69447.4|69432.4|69445.9|69425.9|69452.1|69434.6|69444.1|69424.1|182
1718856000000|2024-06-20 04:00:00|69445.8|69425.8|69447.6|69432.6|69451.5|69432.6|69445|69425|156
1718856300000|2024-06-20 04:05:00|69447.4|69432.4|69446.8|69431.8|69450.5|69432.7|69444.7|69427.5|159
1718856600000|2024-06-20 04:10:00|69446.9|69431.9|69443.4|69428.4|69447.3|69432.3|69443.3|69428.3|140
1718856900000|2024-06-20 04:15:00|69443.3|69428.3|69439.1|69419.1|69445.3|69428.4|69434.2|69416.1|144
1718857200000|2024-06-20 04:20:00|69439.2|69419.2|69428.3|69408.3|69439.3|69419.3|69426.9|69406.9|181
1718857500000|2024-06-20 04:25:00|69428.6|69408.6|69430.3|69410.3|69431.8|69411.8|69424.2|69406.6|190
1718857800000|2024-06-20 04:30:00|69430.4|69410.4|69436.9|69416.9|69437.8|69418.4|69430.4|69410.4|176
1718858100000|2024-06-20 04:35:00|69436.8|69416.8|69439.1|69419.1|69441|69422.6|69432.5|69415.6|171
1718858400000|2024-06-20 04:40:00|69438.9|69418.9|69443.8|69423.8|69445.9|69426.2|69437.4|69417.8|185
1718858700000|2024-06-20 04:45:00|69443.7|69423.7|69441.4|69421.4|69444.9|69427.9|69441.1|69421.1|137
1718859000000|2024-06-20 04:50:00|69441.6|69421.6|69441.5|69421.5|69444.3|69426.8|69438.2|69418.2|142
1718859300000|2024-06-20 04:55:00|69441.4|69421.4|69441|69421|69444.5|69426|69437.8|69417.8|209
1718859600000|2024-06-20 05:00:00|69441.2|69421.2|69437.7|69417.7|69442.1|69424.4|69435.9|69415.9|189
1718859900000|2024-06-20 05:05:00|69437.8|69417.8|69444.4|69424.4|69446.5|69429.6|69437.3|69417.3|189
1718860200000|2024-06-20 05:10:00|69444.2|69424.2|69443.9|69423.9|69445|69426|69438.5|69420.9|154
1718860500000|2024-06-20 05:15:00|69444|69424|69451.7|69431.7|69455.3|69435.3|69443.8|69424|154
1718860800000|2024-06-20 05:20:00|69451.5|69431.5|69461|69441|69466.5|69449.6|69451.5|69431.5|192
1718861100000|2024-06-20 05:25:00|69460.9|69440.9|69460.9|69440.9|69463.3|69443.3|69456.9|69439.3|183
1718861400000|2024-06-20 05:30:00|69460.7|69440.7|69461.2|69441.2|69465|69447.4|69459.2|69439.2|193
1718861700000|2024-06-20 05:35:00|69461.1|69441.1|69460.7|69440.7|69464.1|69444.1|69458.1|69439.4|178
1718862000000|2024-06-20 05:40:00|69460.8|69440.8|69460.7|69440.7|69462.2|69442.2|69455.2|69435.2|185
1718862300000|2024-06-20 05:45:00|69460.5|69440.5|69463.4|69443.4|69465.4|69445.4|69458.8|69439.4|179
1718862600000|2024-06-20 05:50:00|69463.9|69443.9|69469.5|69454.5|69476.2|69457.3|69463.8|69443.8|217
1718862900000|2024-06-20 05:55:00|69469.6|69454.6|69475.8|69455.8|69475.8|69455.8|69466.5|69448.9|257
1718863200000|2024-06-20 06:00:00|69476.6|69456.6|69476.9|69456.9|69480.8|69464.1|69468.7|69448.7|397
1718863500000|2024-06-20 06:05:00|69477|69457|69488.4|69473.4|69496.2|69481.2|69475.8|69455.8|356
1718863800000|2024-06-20 06:10:00|69488.5|69473.5|69504.3|69489.3|69508.7|69491.6|69488.5|69473.5|322
1718864100000|2024-06-20 06:15:00|69504.2|69489.2|69490.9|69475.9|69504.2|69489.2|69482.1|69467.1|342
1718864400000|2024-06-20 06:20:00|69490.8|69475.8|69485.3|69470.3|69496.8|69480.2|69484.9|69469.9|341
1718864700000|2024-06-20 06:25:00|69485.2|69470.2|69473.2|69458.2|69485.2|69470.2|69471.2|69456.2|332
1718865000000|2024-06-20 06:30:00|69473.6|69458.6|69491.3|69476.3|69496.2|69481.2|69473.6|69458.6|352
1718865300000|2024-06-20 06:35:00|69491.2|69476.2|69496.7|69481.7|69502.9|69487.9|69485.8|69470.8|317
1718865600000|2024-06-20 06:40:00|69496.5|69481.5|69513|69498|69513.1|69498.1|69495.4|69480.4|324
1718865900000|2024-06-20 06:45:00|69512.8|69497.8|69509.5|69494.5|69516.1|69501.1|69507.5|69492.5|313
1718866200000|2024-06-20 06:50:00|69509.6|69494.6|69503.5|69488.5|69509.7|69494.7|69501.6|69486.6|273
1718866500000|2024-06-20 06:55:00|69503|69488|69505.1|69485.1|69510.1|69495.1|69500.4|69484.9|359
1718866800000|2024-06-20 07:00:00|69506.2|69486.2|69509.2|69489.2|69511.1|69494.8|69500.4|69482.6|413
1718867100000|2024-06-20 07:05:00|69509.4|69489.4|69504.5|69489.5|69511.3|69495.4|69499.4|69484.4|324
1718867400000|2024-06-20 07:10:00|69504.9|69489.9|69512.1|69497.1|69514.3|69498.1|69501.8|69484|310
1718867700000|2024-06-20 07:15:00|69512.3|69497.3|69500|69480|69513.1|69498.1|69492.3|69474.7|332
1718868000000|2024-06-20 07:20:00|69500.2|69480.2|69494.7|69474.7|69503|69487.2|69494.5|69474.5|304
1718868300000|2024-06-20 07:25:00|69494.6|69474.6|69494.3|69479.3|69497.4|69480.1|69490.7|69472.8|285
1718868600000|2024-06-20 07:30:00|69493.6|69478.6|69487.3|69467.3|69501.9|69485.4|69479.4|69459.4|673
1718868900000|2024-06-20 07:35:00|69487|69467|69514.3|69499.3|69516.4|69501.4|69482.9|69462.9|524
1718869200000|2024-06-20 07:40:00|69514.2|69499.2|69523.4|69508.4|69524.1|69509.1|69514.2|69496.8|432
1718869500000|2024-06-20 07:45:00|69523.8|69508.8|69533.6|69518.6|69543.6|69528.6|69520.6|69505.6|401
1718869800000|2024-06-20 07:50:00|69534|69519|69532.9|69517.9|69539|69520.1|69529.6|69512.4|420
1718870100000|2024-06-20 07:55:00|69533.1|69518.1|69553.6|69533.6|69555.9|69535.9|69533.1|69518.1|425
1718870400000|2024-06-20 08:00:00|69555.1|69535.1|69566.9|69551.9|69571.5|69556.5|69554.4|69535.1|461
1718870700000|2024-06-20 08:05:00|69566.8|69551.8|69581|69566|69581.3|69566.3|69566.4|69551.4|435
1718871000000|2024-06-20 08:10:00|69580.8|69565.8|69579.5|69564.5|69592.7|69577.7|69577.4|69562.4|383
1718871300000|2024-06-20 08:15:00|69579.7|69564.7|69611.8|69596.8|69615.9|69597.6|69579.6|69564.6|405
1718871600000|2024-06-20 08:20:00|69611.7|69596.7|69618.4|69598.4|69628.4|69613.4|69610.2|69592.6|442
1718871900000|2024-06-20 08:25:00|69617|69597|69615.2|69600.2|69621.7|69606.7|69610.8|69593.5|442
1718872200000|2024-06-20 08:30:00|69615.3|69600.3|69596.8|69576.8|69623.3|69608.3|69589.9|69573.7|449
1718872500000|2024-06-20 08:35:00|69596.6|69576.6|69596|69581|69597.8|69581|69581|69565.2|359
1718872800000|2024-06-20 08:40:00|69595.9|69580.9|69609.5|69594.5|69609.5|69594.5|69590.3|69575.3|398
1718873100000|2024-06-20 08:45:00|69609.6|69594.6|69592.5|69577.5|69613.4|69598.4|69590.3|69571.3|380
1718873400000|2024-06-20 08:50:00|69591.4|69576.4|69596.7|69581.7|69620.8|69605.8|69591|69576|442
1718873700000|2024-06-20 08:55:00|69596.6|69581.6|69602|69582|69610.2|69595.2|69589.4|69574.4|504
1718874000000|2024-06-20 09:00:00|69600.5|69580.5|69575.1|69560.1|69609.6|69594.6|69572.9|69556.8|538
1718874300000|2024-06-20 09:05:00|69575.2|69560.2|69563.7|69548.7|69578.3|69563.3|69560.8|69545.8|453
1718874600000|2024-06-20 09:10:00|69563.9|69548.9|69553.6|69538.6|69567.5|69552.5|69550.5|69535.4|420
1718874900000|2024-06-20 09:15:00|69553.8|69538.8|69567.8|69552.8|69569.7|69554.7|69547.7|69532.7|360
1718875200000|2024-06-20 09:20:00|69568|69553|69579.6|69564.6|69581.7|69566.7|69568|69553|360
1718875500000|2024-06-20 09:25:00|69580.7|69565.7|69610.3|69595.3|69616.5|69601.5|69580.1|69565.1|409
1718875800000|2024-06-20 09:30:00|69610|69595|69586.6|69571.6|69610|69595|69586.6|69571.6|372
1718876100000|2024-06-20 09:35:00|69586.5|69571.5|69554.9|69539.9|69586.5|69571.5|69554.2|69539.2|306
1718876400000|2024-06-20 09:40:00|69555|69540|69554.2|69539.2|69563.4|69548.4|69551.7|69536.7|310
1718876700000|2024-06-20 09:45:00|69554.3|69539.3|69534.1|69519.1|69557.9|69542.9|69532.1|69517.1|322
1718877000000|2024-06-20 09:50:00|69533.9|69518.9|69541.2|69526.2|69545.5|69530.5|69527.7|69512.7|351
1718877300000|2024-06-20 09:55:00|69540.3|69525.3|69544.9|69529.9|69554.9|69539.9|69540.3|69525.3|456
1718877600000|2024-06-20 10:00:00|69545|69530|69523.4|69508.4|69545.3|69530.3|69522.6|69506.1|366
1718877900000|2024-06-20 10:05:00|69523.3|69508.3|69520.2|69505.2|69523.6|69508.6|69508.3|69493.2|348
1718878200000|2024-06-20 10:10:00|69521|69506|69542.9|69527.9|69543|69528|69519.4|69504.4|320
1718878500000|2024-06-20 10:15:00|69542.8|69527.8|69539|69524|69549.4|69534.4|69533.7|69518.7|357
1718878800000|2024-06-20 10:20:00|69538.8|69523.8|69538.3|69523.3|69548.7|69533.7|69535.5|69520.5|313
1718879100000|2024-06-20 10:25:00|69538.4|69523.4|69533.9|69518.9|69538.4|69523.4|69517.2|69502.2|386
1718879400000|2024-06-20 10:30:00|69534.2|69519.2|69526|69511|69535.6|69520.6|69519.6|69504.6|365
1718879700000|2024-06-20 10:35:00|69525.8|69510.8|69532.4|69517.4|69535.5|69520.5|69517.7|69502.7|336
1718880000000|2024-06-20 10:40:00|69533.9|69518.9|69512.1|69497.1|69533.9|69518.9|69511.4|69496.4|299
1718880300000|2024-06-20 10:45:00|69511.8|69496.8|69521.9|69506.9|69526.7|69511.7|69509.8|69494.8|314
1718880600000|2024-06-20 10:50:00|69522|69507|69512.5|69497.5|69531.6|69516.6|69512.4|69497.4|297
1718880900000|2024-06-20 10:55:00|69512.4|69497.4|69523.8|69508.8|69528.7|69513.7|69503.4|69488.4|342
1718881200000|2024-06-20 11:00:00|69522.6|69507.6|69523.3|69508.3|69537.9|69522.9|69516.7|69497.6|571
1718881500000|2024-06-20 11:05:00|69523.2|69508.2|69501.3|69486.3|69524.6|69509.6|69500.2|69485.2|459
1718881800000|2024-06-20 11:10:00|69501|69486|69531.5|69516.5|69532|69517|69500.5|69485.5|413
1718882100000|2024-06-20 11:15:00|69532.1|69517.1|69517.3|69502.3|69532.1|69517.1|69508.3|69493.3|420
1718882400000|2024-06-20 11:20:00|69517.7|69502.7|69527|69512|69527.2|69512.2|69512.2|69497.2|421
1718882700000|2024-06-20 11:25:00|69527.1|69512.1|69522.8|69507.8|69535.2|69520.2|69519.7|69504.7|335
1718883000000|2024-06-20 11:30:00|69522.7|69507.7|69527.1|69512.1|69529.7|69514.7|69505.1|69490.1|383
1718883300000|2024-06-20 11:35:00|69527.2|69512.2|69552.5|69537.5|69553.9|69538.9|69527.2|69511.5|395
1718883600000|2024-06-20 11:40:00|69552.7|69537.7|69535.9|69520.9|69559.3|69544.3|69531.9|69516.9|424
1718883900000|2024-06-20 11:45:00|69536|69521|69545.1|69525.1|69545.3|69527.7|69525.8|69510.8|367
1718884200000|2024-06-20 11:50:00|69546.3|69526.3|69557.2|69542.2|69559.6|69544.6|69545|69526.3|366
1718884500000|2024-06-20 11:55:00|69557.4|69542.4|69611.9|69596.9|69623.4|69608.4|69557|69542|562
1718884800000|2024-06-20 12:00:00|69613.9|69598.9|69595.3|69575.3|69622.1|69607.1|69591.8|69571.8|593
1718885100000|2024-06-20 12:05:00|69595|69575|69585.4|69570.4|69595.5|69575.5|69572.5|69557.5|525
1718885400000|2024-06-20 12:10:00|69585|69570|69582.5|69567.5|69600.8|69585.8|69582.5|69567.5|481
1718885700000|2024-06-20 12:15:00|69582.7|69567.7|69562|69547|69590.5|69575.5|69556.5|69541.5|443
1718886000000|2024-06-20 12:20:00|69562.1|69547.1|69543.9|69528.9|69569.7|69554.7|69543.5|69528.5|520
1718886300000|2024-06-20 12:25:00|69544.1|69529.1|69550.4|69530.4|69559.6|69541.6|69539|69524|452
1718886600000|2024-06-20 12:30:00|69550.1|69530.1|69554.8|69539.8|69557.8|69542.8|69512|69492|783
1718886900000|2024-06-20 12:35:00|69554.6|69539.6|69571.2|69556.2|69579.5|69563|69548.4|69533.4|746
1718887200000|2024-06-20 12:40:00|69571.1|69556.1|69561.7|69546.7|69594|69579|69561.7|69546.7|703
1718887500000|2024-06-20 12:45:00|69560.5|69545.5|69564.2|69549.2|69577.9|69562.9|69555.5|69540.5|591
1718887800000|2024-06-20 12:50:00|69564.3|69549.3|69551|69536|69565.1|69550.1|69540.4|69525.4|552
1718888100000|2024-06-20 12:55:00|69551.1|69536.1|69585.1|69570.1|69596.7|69581.7|69546|69531|671
1718888400000|2024-06-20 13:00:00|69584.3|69569.3|69589.4|69574.4|69600.4|69585.4|69580.7|69563.2|629
1718888700000|2024-06-20 13:05:00|69589.7|69574.7|69555.1|69540.1|69591.3|69576.3|69554.6|69539.6|571
1718889000000|2024-06-20 13:10:00|69557.6|69542.6|69568.1|69553.1|69582|69567|69557.6|69542.6|483
1718889300000|2024-06-20 13:15:00|69568.2|69553.2|69569.7|69554.7|69584.2|69569.2|69564.5|69549.5|515
1718889600000|2024-06-20 13:20:00|69569.9|69554.9|69582.9|69567.9|69586.6|69571.6|69552|69537|544
1718889900000|2024-06-20 13:25:00|69583|69568|69552.6|69537.6|69583.1|69568.1|69551.2|69536.2|454
1718890200000|2024-06-20 13:30:00|69552.8|69537.8|69545.1|69530.1|69571|69556|69537.2|69522.2|651
1718890500000|2024-06-20 13:35:00|69545.3|69530.3|69549.9|69534.9|69574.2|69559.2|69544.9|69529.9|558
1718890800000|2024-06-20 13:40:00|69550|69535|69529.9|69514.9|69561.4|69546.4|69523.6|69508.6|571
1718891100000|2024-06-20 13:45:00|69529.8|69514.8|69533.5|69518.5|69542.9|69527.9|69525.4|69510.4|637
1718891400000|2024-06-20 13:50:00|69533.6|69518.6|69531.9|69516.9|69545.1|69528|69523.2|69508.2|480
1718891700000|2024-06-20 13:55:00|69531.7|69516.7|69551|69536|69563.2|69548.2|69524.4|69509.4|532
1718892000000|2024-06-20 14:00:00|69550.7|69535.7|69528|69513|69550.7|69535.7|69521.3|69506.3|554
1718892300000|2024-06-20 14:05:00|69527.9|69512.9|69541.2|69526.2|69542|69527|69521.3|69506.3|528
1718892600000|2024-06-20 14:10:00|69541.4|69526.4|69541.7|69526.7|69555.9|69540.9|69535.4|69520.4|631
1718892900000|2024-06-20 14:15:00|69542.1|69527.1|69542.4|69527.4|69559|69544|69533|69518|519
1718893200000|2024-06-20 14:20:00|69542.3|69527.3|69521.3|69506.3|69542.9|69527.9|69511.8|69496.8|527
1718893500000|2024-06-20 14:25:00|69521.6|69506.6|69522.7|69507.7|69524.9|69509.9|69509.1|69494.1|478
1718893800000|2024-06-20 14:30:00|69522.4|69507.4|69525.5|69510.5|69529.4|69514.4|69511.8|69496.8|432
1718894100000|2024-06-20 14:35:00|69525.4|69510.4|69536.5|69521.5|69540|69525|69519.5|69504.5|455
1718894400000|2024-06-20 14:40:00|69536.3|69521.3|69514|69499|69541.2|69526.2|69510.7|69495.7|425
1718894700000|2024-06-20 14:45:00|69514.1|69499.1|69550.9|69535.9|69558|69543|69510.7|69495.7|511
1718895000000|2024-06-20 14:50:00|69551|69536|69565.2|69550.2|69571.7|69556.7|69541.2|69526.2|468
1718895300000|2024-06-20 14:55:00|69565.3|69550.3|69570.7|69555.7|69575.9|69560.9|69560.2|69545.2|626
1718895600000|2024-06-20 15:00:00|69570.8|69555.8|69575.6|69560.6|69577.9|69562.9|69566.1|69551.1|549
1718895900000|2024-06-20 15:05:00|69575.5|69560.5|69600.3|69585.3|69601.5|69586.5|69572|69557|493
1718896200000|2024-06-20 15:10:00|69600|69585|69628.7|69613.7|69635.1|69620.1|69589.6|69574.6|624
1718896500000|2024-06-20 15:15:00|69628.5|69613.5|69591.6|69576.6|69629.1|69613.5|69590.2|69575.2|548
1718896800000|2024-06-20 15:20:00|69591.5|69576.5|69611.1|69596.1|69617.4|69602.4|69589.7|69574.7|472
1718897100000|2024-06-20 15:25:00|69610.7|69595.7|69610.3|69595.3|69614.5|69599.5|69601.3|69586.3|467
1718897400000|2024-06-20 15:30:00|69609.6|69594.6|69595.6|69580.6|69612.7|69597.7|69593.6|69578.6|412
1718897700000|2024-06-20 15:35:00|69596.3|69581.3|69599.6|69584.6|69599.6|69584.6|69585.8|69570.8|402
1718898000000|2024-06-20 15:40:00|69599.5|69584.5|69608.2|69593.2|69612.9|69597.9|69593.6|69578.6|363
1718898300000|2024-06-20 15:45:00|69607.6|69592.6|69630.1|69615.1|69630.3|69615.3|69605.4|69590.4|445
1718898600000|2024-06-20 15:50:00|69630|69615|69634.7|69619.7|69642.2|69627.2|69628.9|69613.9|435
1718898900000|2024-06-20 15:55:00|69635.8|69620.8|69665.3|69650.3|69666.5|69651.5|69635.7|69620.7|503
1718899200000|2024-06-20 16:00:00|69665|69650|69679.6|69664.6|69679.6|69664.6|69661.6|69646.6|437
1718899500000|2024-06-20 16:05:00|69679.4|69664.4|69671|69656|69679.5|69664.5|69670.9|69655.9|353
1718899800000|2024-06-20 16:10:00|69670.9|69655.9|69655.3|69635.3|69671.7|69656.7|69654.6|69634.6|381
1718900100000|2024-06-20 16:15:00|69655.2|69635.2|69657.1|69637.1|69659.8|69639.8|69647.2|69631.4|359
1718900400000|2024-06-20 16:20:00|69657.3|69637.3|69654.2|69639.2|69660.9|69645.9|69651.4|69636.4|367
1718900700000|2024-06-20 16:25:00|69654.1|69639.1|69660.9|69645.9|69662.9|69647.9|69649|69634|349
1718901000000|2024-06-20 16:30:00|69660|69645|69681.8|69666.8|69685.1|69670.1|69659.4|69644.4|398
1718901300000|2024-06-20 16:35:00|69682|69667|69680.2|69665.2|69691.8|69676.8|69675.9|69660.9|401
1718901600000|2024-06-20 16:40:00|69680.4|69665.4|69663.6|69648.6|69680.7|69665.7|69658.1|69643.1|368
1718901900000|2024-06-20 16:45:00|69663.7|69648.7|69653.9|69638.9|69670.2|69655.2|69652.7|69637.7|346
1718902200000|2024-06-20 16:50:00|69655.4|69640.4|69668.6|69653.6|69673.2|69658.2|69646.5|69631.5|340
1718902500000|2024-06-20 16:55:00|69668.9|69653.9|69666|69651|69675.2|69660.2|69660.6|69645.6|415
1718902800000|2024-06-20 17:00:00|69665.8|69650.8|69656.3|69636.3|69677.5|69662.5|69653.3|69633.3|418
1718903100000|2024-06-20 17:05:00|69656.9|69636.9|69658.8|69643.8|69675.4|69660.4|69654|69635.5|471
1718903400000|2024-06-20 17:10:00|69658.7|69643.7|69662.2|69647.2|69662.8|69647.8|69655.5|69640.5|399
1718903700000|2024-06-20 17:15:00|69662.1|69647.1|69669.6|69654.6|69671|69656|69658.9|69643.9|361
1718904000000|2024-06-20 17:20:00|69669.8|69654.8|69669.5|69654.5|69685.7|69670.7|69665.8|69650.8|418
1718904300000|2024-06-20 17:25:00|69669.6|69654.6|69668.5|69653.5|69672.3|69657.3|69653.7|69638.7|400
1718904600000|2024-06-20 17:30:00|69668.4|69653.4|69671.2|69656.2|69682.3|69667.3|69659.7|69644.7|422
1718904900000|2024-06-20 17:35:00|69671.3|69656.3|69681.6|69666.6|69686.6|69671.6|69670|69655|354
1718905200000|2024-06-20 17:40:00|69681.9|69666.9|69666.3|69651.3|69683.5|69668.5|69665.5|69650.5|346
1718905500000|2024-06-20 17:45:00|69666.5|69651.5|69670.4|69655.4|69672|69657|69663.9|69648.9|266
1718905800000|2024-06-20 17:50:00|69670.3|69655.3|69679.8|69664.8|69679.8|69664.8|69668.9|69653.9|287
1718906100000|2024-06-20 17:55:00|69679.7|69664.7|69668|69653|69681.8|69666.8|69668|69653|277
1718906400000|2024-06-20 18:00:00|69668.1|69653.1|69654.7|69639.7|69668.1|69653.1|69652|69637|316
1718906700000|2024-06-20 18:05:00|69654.8|69639.8|69646.2|69631.2|69655.5|69640.5|69641.2|69626.2|281
1718907000000|2024-06-20 18:10:00|69646.3|69631.3|69645.3|69630.3|69651.6|69636.6|69644.2|69629.2|278
1718907300000|2024-06-20 18:15:00|69645.1|69630.1|69626.1|69611.1|69646.3|69631.3|69625.1|69610.1|256
1718907600000|2024-06-20 18:20:00|69625.9|69610.9|69609.3|69594.3|69627.9|69612.9|69609.1|69594.1|323
1718907900000|2024-06-20 18:25:00|69609.2|69594.2|69607.9|69592.9|69609.3|69594.3|69597.8|69580.1|301
1718908200000|2024-06-20 18:30:00|69608.2|69593.2|69617.9|69602.9|69617.9|69602.9|69600.5|69583.3|331
1718908500000|2024-06-20 18:35:00|69618.1|69603.1|69617|69602|69628.7|69613.7|69611|69596|304
1718908800000|2024-06-20 18:40:00|69616.9|69601.9|69623.4|69608.4|69624.5|69609.5|69611.2|69596.2|344
1718909100000|2024-06-20 18:45:00|69623.2|69608.2|69623.3|69608.3|69629.9|69614.9|69619.2|69604.2|343
1718909400000|2024-06-20 18:50:00|69623.4|69608.4|69632.5|69617.5|69635.1|69620.1|69623.4|69608.4|277
1718909700000|2024-06-20 18:55:00|69632.4|69617.4|69647.1|69632.1|69648.8|69633.8|69627.8|69612.8|318
1718910000000|2024-06-20 19:00:00|69646.6|69631.6|69665.6|69650.6|69667|69652|69642.1|69627.1|357
1718910300000|2024-06-20 19:05:00|69665.8|69650.8|69666.3|69651.3|69670|69655|69663.5|69648.5|295
1718910600000|2024-06-20 19:10:00|69665.9|69650.9|69664.3|69649.3|69667.4|69652.4|69660.9|69645.9|282
1718910900000|2024-06-20 19:15:00|69664.4|69649.4|69673.2|69653.2|69679.7|69659.7|69663.9|69648.9|269
1718911200000|2024-06-20 19:20:00|69673|69653|69688.3|69673.3|69691.8|69676.8|69672.9|69652.9|292
1718911500000|2024-06-20 19:25:00|69688.4|69673.4|69673.6|69658.6|69688.7|69673.7|69669.7|69654.7|310
1718911800000|2024-06-20 19:30:00|69673.7|69658.7|69674|69659|69684.7|69669.7|69671.1|69656.1|346
1718912100000|2024-06-20 19:35:00|69674.2|69659.2|69675.8|69660.8|69678.8|69663.8|69673.4|69658.4|302
1718912400000|2024-06-20 19:40:00|69675.7|69660.7|69686.7|69671.7|69688.4|69673.4|69669|69654|339
1718912700000|2024-06-20 19:45:00|69686.8|69671.8|69666.5|69651.5|69690|69675|69665.9|69650.9|341
1718913000000|2024-06-20 19:50:00|69666.4|69651.4|69668.9|69653.9|69674.6|69659.6|69656.1|69641.1|268
1718913300000|2024-06-20 19:55:00|69669.6|69654.6|69678.2|69663.2|69678.7|69663.7|69663.2|69648.2|391
1718913600000|2024-06-20 20:00:00|69678.3|69663.3|69678.4|69663.4|69685.7|69670.7|69677.1|69660.5|282
1718913900000|2024-06-20 20:05:00|69678.5|69663.5|69677.6|69662.6|69680.9|69665.3|69672.6|69657.6|203
1718914200000|2024-06-20 20:10:00|69677.5|69662.5|69683|69668|69683.1|69668.1|69675.9|69660.9|166
1718914500000|2024-06-20 20:15:00|69683.1|69668.1|69686.5|69671.5|69687.3|69672.3|69681.9|69666.9|116
1718914800000|2024-06-20 20:20:00|69684.6|69669.6|69689.5|69674.5|69689.7|69674.7|69683.6|69668.6|152
1718915100000|2024-06-20 20:25:00|69689.4|69674.4|69694.9|69679.9|69699.3|69684.3|69689.1|69674.1|165
1718915400000|2024-06-20 20:30:00|69694.4|69679.4|69687.2|69672.2|69695.9|69679.9|69686.9|69671.9|144
1718915700000|2024-06-20 20:35:00|69687.3|69672.3|69697.4|69682.4|69697.5|69682.5|69687|69672|168
1718916000000|2024-06-20 20:40:00|69697.3|69682.3|69689.3|69669.3|69697.3|69682.3|69688.3|69669.1|122
1718916300000|2024-06-20 20:45:00|69689.2|69669.2|69693.6|69673.6|69695.2|69675.2|69686.4|69668.4|151
1718916600000|2024-06-20 20:50:00|69693.8|69673.8|69702.6|69682.6|69702.7|69682.7|69693.8|69673.8|231
1718916900000|2024-06-20 20:55:00|69702.9|69682.9|69703.5|69682.8|69703.7|69683.7|69699.2|69679.2|199
1718917200000|2024-06-20 21:00:00|69704.6|69682.3|69699.6|69678.9|69710.9|69683.1|69699.6|69674.5|61
1718917500000|2024-06-20 21:05:00|69699.2|69679.2|69698.2|69678|69703.5|69683.5|69698.1|69678|79
1718917800000|2024-06-20 21:10:00|69698.1|69677.9|69698.8|69677.7|69698.8|69678.4|69694.7|69672.2|75
1718918100000|2024-06-20 21:15:00|69698.6|69677.6|69701.6|69681.6|69702.4|69682.4|69698.6|69677.5|62
1718918400000|2024-06-20 21:20:00|69701.2|69681.2|69699.9|69679.9|69703.1|69683.1|69699.9|69679.9|51
1718918700000|2024-06-20 21:25:00|69700|69680|69692.6|69672.6|69700|69680|69692.2|69672.2|100
1718919000000|2024-06-20 21:30:00|69692.2|69672.2|69693.4|69673.4|69698.5|69675.1|69692.1|69671.5|115
1718919300000|2024-06-20 21:35:00|69693.7|69673.7|69693.3|69673.3|69693.9|69673.9|69691.3|69671.3|84
1718919600000|2024-06-20 21:40:00|69693.4|69673.4|69693.3|69673.3|69694.5|69674.5|69692.5|69672.5|53
1718919900000|2024-06-20 21:45:00|69693.9|69673.9|69690.1|69670.1|69693.9|69673.9|69689.9|69669.9|38
1718920200000|2024-06-20 21:50:00|69690.2|69670.2|69690.1|69670.1|69691.1|69671.1|69690|69670|43
1718920500000|2024-06-20 21:55:00|69690.2|69670.2|69690|69670|69695.3|69670.9|69689.3|69666|76
1718920800000|2024-06-20 22:00:00|69689.9|69669.9|69698.1|69678.1|69716.3|69682|69689.9|69669.9|210
1718921100000|2024-06-20 22:05:00|69698.3|69678.3|69706.6|69686.6|69708.6|69688.6|69697.8|69678.3|114
1718921400000|2024-06-20 22:10:00|69706.7|69686.7|69710.3|69690.3|69710.4|69690.4|69706.7|69686.7|167
1718921700000|2024-06-20 22:15:00|69710.4|69690.4|69706.7|69686.7|69710.4|69690.4|69703.1|69683.1|183
1718922000000|2024-06-20 22:20:00|69707|69687|69706.5|69686.5|69708.8|69689.2|69702.9|69685.7|125
1718922300000|2024-06-20 22:25:00|69706.4|69686.4|69703.8|69683.8|69707.7|69687.7|69702.3|69682.3|115
1718922600000|2024-06-20 22:30:00|69703.7|69683.7|69706.5|69686.5|69707.8|69689.4|69702.3|69682.3|125
1718922900000|2024-06-20 22:35:00|69706.4|69686.4|69700.7|69680.7|69706.6|69686.6|69700.3|69680.3|127
1718923200000|2024-06-20 22:40:00|69700.5|69680.5|69700.5|69680.5|69702.6|69682.6|69699.1|69679.1|90
1718923500000|2024-06-20 22:45:00|69700.6|69680.6|69701.9|69681.9|69702|69682.2|69696.8|69679.2|126
1718923800000|2024-06-20 22:50:00|69700.6|69680.6|69698.9|69683.9|69702.3|69684.4|69697|69679.7|82
1718924100000|2024-06-20 22:55:00|69701.9|69681.9|69703.5|69683.5|69705.2|69685.9|69700.5|69681.9|163
1718924400000|2024-06-20 23:00:00|69703.4|69683.4|69700.6|69680.6|69705.3|69685.3|69697.9|69677.9|172
1718924700000|2024-06-20 23:05:00|69700.3|69680.3|69695.8|69675.8|69700.5|69680.5|69693.3|69674.1|137
1718925000000|2024-06-20 23:10:00|69695.9|69675.9|69686.9|69666.9|69696|69676|69686.7|69666.7|185
1718925300000|2024-06-20 23:15:00|69686.7|69666.7|69681.3|69661.3|69686.9|69666.9|69681|69661|169
1718925600000|2024-06-20 23:20:00|69681.2|69661.2|69670.6|69650.6|69681.3|69661.3|69670.3|69650.3|175
1718925900000|2024-06-20 23:25:00|69670.3|69650.3|69674.7|69654.7|69674.9|69654.9|69668.1|69650.1|125
1718926200000|2024-06-20 23:30:00|69674.5|69654.5|69678.3|69663.3|69681.4|69663.5|69674.2|69654.2|177
1718926500000|2024-06-20 23:35:00|69678.4|69663.4|69682.9|69662.9|69687|69667|69678.4|69660.3|161
1718926800000|2024-06-20 23:40:00|69682.8|69662.8|69684.2|69664.2|69684.7|69664.7|69681.3|69661.3|122
1718927100000|2024-06-20 23:45:00|69684.1|69664.1|69684.5|69664.5|69687.2|69667.2|69680.7|69663.8|140
1718927400000|2024-06-20 23:50:00|69684.4|69664.4|69680.8|69660.8|69684.4|69664.8|69678.9|69658.9|169
1718927700000|2024-06-20 23:55:00|69680.7|69660.7|69680.3|69660.3|69681.8|69663.4|69671.6|69654.1|188
1718928000000|2024-06-21 00:00:00|69680.5|69660.5|69683.8|69663.8|69685.1|69665.1|69672.8|69652.8|250
1718928300000|2024-06-21 00:05:00|69683.7|69663.7|69682.9|69662.9|69688.7|69671.5|69681.7|69661.8|178
1718928600000|2024-06-21 00:10:00|69683.1|69663.1|69692.5|69672.5|69693.1|69673.1|69682|69662.5|215
1718928900000|2024-06-21 00:15:00|69692.6|69672.6|69693|69673|69698|69678|69689.2|69669.2|199
1718929200000|2024-06-21 00:20:00|69692.9|69672.9|69683.7|69663.7|69692.9|69674.4|69681|69661.8|192
1718929500000|2024-06-21 00:25:00|69683.9|69663.9|69684.3|69664.3|69685.5|69668.3|69680.6|69661.9|178
1718929800000|2024-06-21 00:30:00|69684.5|69664.5|69671.6|69656.6|69684.8|69664.8|69669.9|69650.6|218
1718930100000|2024-06-21 00:35:00|69671.7|69656.7|69675.6|69655.6|69680.1|69663.2|69671.7|69654.8|183
1718930400000|2024-06-21 00:40:00|69675.7|69655.7|69678.4|69658.4|69680.5|69662|69674.2|69654.6|202
1718930700000|2024-06-21 00:45:00|69678.2|69658.2|69676.2|69656.2|69678.4|69660.4|69671.8|69654.3|206
1718931000000|2024-06-21 00:50:00|69676.4|69656.4|69679.3|69659.3|69680.3|69660.3|69671.7|69651.7|247
1718931300000|2024-06-21 00:55:00|69676.9|69656.9|69676.7|69656.7|69690.8|69670.8|69673.3|69653.3|279
1718931600000|2024-06-21 01:00:00|69676.8|69656.8|69669.4|69649.4|69677.5|69657.5|69662.9|69642.9|315
1718931900000|2024-06-21 01:05:00|69669.5|69649.5|69677.2|69657.2|69684.8|69664.8|69665.2|69645.2|200
1718932200000|2024-06-21 01:10:00|69677.1|69657.1|69682.9|69662.9|69686.5|69666.6|69674.6|69657.1|209
1718932500000|2024-06-21 01:15:00|69683|69663|69669.6|69649.6|69685.8|69665.8|69665.1|69645.1|321
1718932800000|2024-06-21 01:20:00|69669.3|69649.3|69666.2|69646.2|69670.3|69650.3|69663.4|69643.4|263
1718933100000|2024-06-21 01:25:00|69666|69646|69666.7|69646.7|69672|69652|69661.6|69641.6|235
1718933400000|2024-06-21 01:30:00|69666.5|69646.5|69674.5|69654.5|69674.8|69654.8|69661.7|69641.7|271
1718933700000|2024-06-21 01:35:00|69674.6|69654.6|69670.9|69650.9|69674.8|69654.8|69665.6|69648|223
1718934000000|2024-06-21 01:40:00|69670.8|69650.8|69668.2|69648.2|69672|69652|69668.2|69648.2|236
1718934300000|2024-06-21 01:45:00|69668|69648|69662.2|69642.2|69668.4|69651|69660.5|69640.5|225
1718934600000|2024-06-21 01:50:00|69662.1|69642.1|69656.6|69636.6|69662.1|69642.1|69650.8|69630.8|269
1718934900000|2024-06-21 01:55:00|69656.4|69636.4|69653.6|69633.6|69657.6|69637.6|69650.3|69630.3|215
1718935200000|2024-06-21 02:00:00|69653.5|69633.5|69644.7|69624.7|69653.5|69633.5|69644.4|69624.4|225
1718935500000|2024-06-21 02:05:00|69644.6|69624.6|69638.3|69623.3|69645.2|69625.2|69637.9|69617.9|203
1718935800000|2024-06-21 02:10:00|69638.4|69623.4|69636.3|69616.3|69639.7|69623.9|69634.6|69614.6|232
1718936100000|2024-06-21 02:15:00|69636.5|69616.5|69641.5|69621.5|69641.8|69624.3|69635.8|69616.5|233
1718936400000|2024-06-21 02:20:00|69641.9|69621.9|69638.1|69618.1|69641.9|69622.4|69635.6|69615.7|209
1718936700000|2024-06-21 02:25:00|69638.3|69618.3|69630.5|69610.5|69639.2|69619.2|69630.3|69610.3|198
1718937000000|2024-06-21 02:30:00|69630.7|69610.7|69606.4|69586.4|69631.3|69611.3|69606.1|69586.1|256
1718937300000|2024-06-21 02:35:00|69606.5|69586.5|69612.7|69592.7|69620.7|69602.4|69605.8|69585.8|219
1718937600000|2024-06-21 02:40:00|69612.4|69592.4|69618.9|69598.9|69618.9|69600.2|69612.2|69592.2|206
1718937900000|2024-06-21 02:45:00|69619|69599|69622.1|69602.1|69623.5|69603.5|69617.5|69597.5|230
1718938200000|2024-06-21 02:50:00|69622.2|69602.2|69614.7|69594.7|69622.3|69604.8|69613.1|69593.1|215
1718938500000|2024-06-21 02:55:00|69614.6|69594.6|69609.6|69589.6|69616.3|69597.3|69605.6|69585.6|234
1718938800000|2024-06-21 03:00:00|69611.2|69591.2|69618.9|69598.9|69620.8|69600.8|69609.8|69591.2|191
1718939100000|2024-06-21 03:05:00|69618.8|69598.8|69621.4|69601.4|69621.5|69601.5|69615.1|69597.2|197
1718939400000|2024-06-21 03:10:00|69621.5|69601.5|69623.9|69603.9|69630.6|69610.6|69619|69600.6|194
1718939700000|2024-06-21 03:15:00|69623.8|69603.8|69627.1|69607.1|69630.1|69612.2|69623.6|69603.8|166
1718940000000|2024-06-21 03:20:00|69627|69607|69618|69598|69627|69607|69617.9|69597.9|168
1718940300000|2024-06-21 03:25:00|69617.9|69597.9|69618.9|69598.9|69621|69603.1|69612.3|69594.3|174
1718940600000|2024-06-21 03:30:00|69619|69599|69618.1|69598.1|69621.5|69601.5|69617.3|69597.3|164
1718940900000|2024-06-21 03:35:00|69618.3|69598.3|69617.9|69602.9|69618.4|69602.9|69614.5|69598.3|157
1718941200000|2024-06-21 03:40:00|69617.8|69602.8|69617.9|69597.9|69620.3|69603.1|69613.9|69595|182
1718941500000|2024-06-21 03:45:00|69617.8|69597.8|69618.2|69603.2|69620.5|69603.7|69616.4|69597|180
1718941800000|2024-06-21 03:50:00|69618.4|69603.4|69618|69598|69620.8|69603.8|69617.5|69597.5|174
1718942100000|2024-06-21 03:55:00|69617.9|69597.9|69611.2|69596.2|69618|69600.3|69610|69592.9|149
1718942400000|2024-06-21 04:00:00|69611.1|69596.1|69616|69596|69620.3|69602.9|69610.9|69595.4|176
1718942700000|2024-06-21 04:05:00|69615.9|69595.9|69614.7|69594.7|69616.7|69599.8|69611.1|69593.4|172
1718943000000|2024-06-21 04:10:00|69614.6|69594.6|69611.7|69596.7|69617|69597.2|69611|69594|151
1718943300000|2024-06-21 04:15:00|69612|69597|69611.3|69596.3|69614.9|69597.3|69611|69593.7|112
1718943600000|2024-06-21 04:20:00|69611|69596|69611.8|69596.8|69614.5|69597.2|69610.6|69593.9|134
1718943900000|2024-06-21 04:25:00|69612|69597|69613.3|69593.3|69614.1|69597.1|69610.6|69593.3|135
1718944200000|2024-06-21 04:30:00|69613.2|69593.2|69614.4|69599.4|69618.7|69599.9|69609.9|69592.9|170
1718944500000|2024-06-21 04:35:00|69614.3|69599.3|69607.1|69587.1|69618|69600.4|69606.3|69586.5|189
1718944800000|2024-06-21 04:40:00|69607|69587|69614|69594|69614.4|69594.4|69605.4|69585.4|176
1718945100000|2024-06-21 04:45:00|69613.9|69593.9|69607.2|69587.2|69613.9|69593.9|69607.2|69587.2|166
1718945400000|2024-06-21 04:50:00|69607.1|69587.1|69600|69580|69607.4|69587.9|69599.9|69579.9|190
1718945700000|2024-06-21 04:55:00|69599.9|69579.9|69600.6|69580.6|69603.7|69584.5|69598.1|69578.6|185
1718946000000|2024-06-21 05:00:00|69600.7|69580.7|69598|69583|69602.1|69584.7|69597.3|69580.7|174
1718946300000|2024-06-21 05:05:00|69598.1|69583.1|69593.4|69578.4|69601.8|69583.3|69592.5|69577.5|184
1718946600000|2024-06-21 05:10:00|69593.3|69578.3|69600.1|69580.1|69603.2|69585.5|69592.4|69575.2|214
1718946900000|2024-06-21 05:15:00|69600.4|69580.4|69591.2|69576.2|69601|69581|69590.4|69573.5|137
1718947200000|2024-06-21 05:20:00|69591.1|69576.1|69588.4|69573.4|69594.6|69579.6|69588.4|69573.4|207
1718947500000|2024-06-21 05:25:00|69588.2|69573.2|69588.2|69573.2|69588.8|69573.8|69585.6|69570.6|166
1718947800000|2024-06-21 05:30:00|69588|69573|69586.7|69571.7|69590.1|69575.1|69585.4|69570.4|197
1718948100000|2024-06-21 05:35:00|69586.8|69571.8|69588.1|69568.1|69591.7|69571.8|69585.3|69565.3|207
1718948400000|2024-06-21 05:40:00|69588.2|69568.2|69598.4|69578.4|69598.7|69578.7|69588.1|69568.1|189
1718948700000|2024-06-21 05:45:00|69598.5|69578.5|69609.5|69594.5|69610.3|69595.3|69596|69578.5|229
1718949000000|2024-06-21 05:50:00|69609.6|69594.6|69602.1|69587.1|69614.9|69599.9|69601.3|69586.3|216
1718949300000|2024-06-21 05:55:00|69602.2|69587.2|69598.6|69578.6|69602.2|69587.2|69595.2|69577.8|229
1718949600000|2024-06-21 06:00:00|69601.4|69581.4|69590.1|69570.1|69607.2|69588.7|69587.6|69567.6|472
1718949900000|2024-06-21 06:05:00|69590|69570|69582.1|69562.1|69596.5|69581.4|69578.9|69561.7|394
1718950200000|2024-06-21 06:10:00|69582.2|69562.2|69582.7|69567.7|69587|69572|69578.7|69562.2|340
1718950500000|2024-06-21 06:15:00|69582.8|69567.8|69587.1|69572.1|69594.8|69579.8|69578.7|69563.7|330
1718950800000|2024-06-21 06:20:00|69587.2|69572.2|69592.3|69577.3|69593.7|69578.7|69585|69570|272
1718951100000|2024-06-21 06:25:00|69592.4|69577.4|69596.3|69581.3|69599.3|69584.3|69587.8|69572.8|310
1718951400000|2024-06-21 06:30:00|69596.2|69581.2|69601|69586|69606.6|69591.6|69595.1|69580.1|382
1718951700000|2024-06-21 06:35:00|69601.1|69586.1|69629.7|69614.7|69636|69621|69598.5|69583.5|372
1718952000000|2024-06-21 06:40:00|69630|69615|69625.3|69610.3|69633.7|69618.7|69625.3|69610.3|379
1718952300000|2024-06-21 06:45:00|69625.4|69610.4|69628.3|69613.3|69628.6|69613.6|69614|69599|288
1718952600000|2024-06-21 06:50:00|69628.1|69613.1|69635.9|69620.9|69644.9|69629.9|69628.1|69613.1|373
1718952900000|2024-06-21 06:55:00|69636.1|69621.1|69647.7|69632.7|69657.8|69642.8|69636.1|69621.1|559
1718953200000|2024-06-21 07:00:00|69647.6|69632.6|69665.1|69650.1|69665.1|69650.1|69646.4|69631.4|438
1718953500000|2024-06-21 07:05:00|69668.1|69653.1|69684.8|69669.8|69700.5|69685.5|69665.3|69650.3|448
1718953800000|2024-06-21 07:10:00|69684.9|69669.9|69670.8|69650.8|69691.5|69676.5|69664.3|69649.3|396
1718954100000|2024-06-21 07:15:00|69696.7|69676.7|69730.8|69715.8|69778.1|69748.7|69696.7|69676.7|599
1718954400000|2024-06-21 07:20:00|69730.3|69715.3|69724.9|69709.9|69743.6|69728.6|69724.6|69709.6|490
1718954700000|2024-06-21 07:25:00|69725.1|69710.1|69719.7|69699.7|69730.4|69714.4|69709.8|69694.8|465
1718955000000|2024-06-21 07:30:00|69755.9|69731.1|69869|69854|69874.1|69857.7|69755.9|69731.1|793
1718955300000|2024-06-21 07:35:00|69870.2|69855.2|69870.3|69855.3|69900.9|69883.4|69849|69831.7|776
1718955600000|2024-06-21 07:40:00|69870.2|69855.2|69840.6|69825.6|69874.1|69856|69831.7|69816.6|604
1718955900000|2024-06-21 07:45:00|69839.3|69824.3|69844.5|69829.5|69865.3|69850.3|69834.7|69819.7|590
1718956200000|2024-06-21 07:50:00|69845.7|69830.7|69853.6|69838.6|69858.8|69843.8|69830.2|69815.2|501
1718956500000|2024-06-21 07:55:00|69854.5|69839.5|69856.6|69835.8|69861.6|69846.6|69830.4|69814.3|511
1718956800000|2024-06-21 08:00:00|69862|69842|69835.7|69820.7|69868.7|69849.6|69835.7|69820.7|531
1718957100000|2024-06-21 08:05:00|69839.6|69819.6|69811.4|69796.4|69854.4|69839.4|69811.4|69796.4|550
1718957400000|2024-06-21 08:10:00|69811.5|69796.5|69780.9|69760.9|69812.6|69796.9|69778.9|69760.3|518
1718957700000|2024-06-21 08:15:00|69781.2|69761.2|69801.7|69786.7|69801.9|69786.9|69776|69761|482
1718958000000|2024-06-21 08:20:00|69801.8|69786.8|69812|69792|69812.1|69794.1|69797.8|69780.4|463
1718958300000|2024-06-21 08:25:00|69813.3|69793.3|69814.3|69794.3|69836|69816|69812.7|69792.7|384
1718958600000|2024-06-21 08:30:00|69822.7|69802.7|69794.5|69779.5|69831.5|69811.5|69786.2|69771.2|568
1718958900000|2024-06-21 08:35:00|69794.6|69779.6|69767|69752|69795.3|69780.3|69764.1|69749.1|468
1718959200000|2024-06-21 08:40:00|69766.8|69751.8|69744.7|69729.7|69771.9|69756.8|69744.6|69729.6|497
1718959500000|2024-06-21 08:45:00|69744.5|69729.5|69776.2|69761.2|69776.3|69761.3|69738.8|69723.8|483
1718959800000|2024-06-21 08:50:00|69776.3|69761.3|69775.7|69760.7|69779.5|69764.5|69754|69739|433
1718960100000|2024-06-21 08:55:00|69775.9|69760.9|69768.6|69753.6|69779.7|69764.7|69760|69745|405
1718960400000|2024-06-21 09:00:00|69768.8|69753.8|69759.8|69744.8|69771.8|69756.8|69751.9|69736.9|440
1718960700000|2024-06-21 09:05:00|69759.6|69744.6|69767.4|69752.4|69773.8|69758.8|69759.6|69744.6|406
1718961000000|2024-06-21 09:10:00|69767.3|69752.3|69795.1|69780.1|69795.1|69780.1|69767.3|69752.3|428
1718961300000|2024-06-21 09:15:00|69796.4|69781.4|69810.3|69795.3|69818.7|69800.3|69793.3|69778.3|425
1718961600000|2024-06-21 09:20:00|69806.7|69791.7|69797|69782|69813.9|69798.9|69797|69782|473
1718961900000|2024-06-21 09:25:00|69797.1|69782.1|69792.7|69777.7|69798.4|69783.4|69784.8|69769.8|423
1718962200000|2024-06-21 09:30:00|69794.3|69779.3|69779.1|69764.1|69794.8|69779.8|69771.5|69756.5|449
1718962500000|2024-06-21 09:35:00|69779.2|69764.2|69768.1|69753.1|69785.8|69770.8|69768.1|69753.1|388
1718962800000|2024-06-21 09:40:00|69768.2|69753.2|69747.3|69727.3|69768.7|69753.7|69742.1|69727.1|428
1718963100000|2024-06-21 09:45:00|69747.1|69727.1|69748.4|69733.4|69748.6|69733.6|69728.3|69713.3|392
1718963400000|2024-06-21 09:50:00|69748.3|69733.3|69728.3|69713.3|69751.9|69736.9|69723.6|69708.6|405
1718963700000|2024-06-21 09:55:00|69728.4|69713.4|69721.9|69706.9|69736.4|69721.4|69719.9|69704.9|402
1718964000000|2024-06-21 10:00:00|69722|69707|69728.8|69713.8|69736.3|69721.3|69720.4|69705.4|425
1718964300000|2024-06-21 10:05:00|69728.9|69713.9|69744|69729|69745.5|69730.5|69728.8|69713|338
1718964600000|2024-06-21 10:10:00|69743.8|69728.8|69758.7|69743.7|69762|69747|69739.3|69724.3|342
1718964900000|2024-06-21 10:15:00|69758.6|69743.6|69784.7|69769.7|69784.7|69769.7|69758|69743|447
1718965200000|2024-06-21 10:20:00|69784.8|69769.8|69781.7|69766.7|69798.5|69783.5|69781.6|69766.6|339
1718965500000|2024-06-21 10:25:00|69781.8|69766.8|69777|69757|69783.1|69768.1|69765.1|69749.1|347
1718965800000|2024-06-21 10:30:00|69776.7|69756.7|69807.9|69792.9|69811.8|69796.8|69772.2|69756.6|427
1718966100000|2024-06-21 10:35:00|69808|69793|69814.7|69799.7|69824.5|69809.5|69804.1|69789.1|387
1718966400000|2024-06-21 10:40:00|69814|69799|69826.9|69811.9|69835.1|69819.2|69813.3|69798.3|417
1718966700000|2024-06-21 10:45:00|69827.1|69812.1|69856.6|69841.6|69856.8|69841.8|69813.5|69798.5|434
1718967000000|2024-06-21 10:50:00|69856.5|69841.5|69840.8|69825.8|69860.7|69845.7|69840.6|69825.6|360
1718967300000|2024-06-21 10:55:00|69840.9|69825.9|69831.8|69816.8|69841.3|69826.3|69826|69811|414
1718967600000|2024-06-21 11:00:00|69831.9|69816.9|69823.4|69808.4|69831.9|69816.9|69813.8|69798|519
1718967900000|2024-06-21 11:05:00|69823.3|69808.3|69819.7|69804.7|69840.5|69825.5|69817.5|69802.5|449
1718968200000|2024-06-21 11:10:00|69819.2|69804.2|69805.6|69790.6|69820.8|69805.8|69797|69782|430
1718968500000|2024-06-21 11:15:00|69805.7|69790.7|69814.1|69799.1|69821.2|69806.2|69804.5|69789.5|377
1718968800000|2024-06-21 11:20:00|69814.2|69799.2|69800.3|69785.3|69816.5|69801.5|69793.8|69778.8|461
1718969100000|2024-06-21 11:25:00|69800.2|69785.2|69796.7|69781.7|69810.1|69795.1|69796.2|69781.2|407
1718969400000|2024-06-21 11:30:00|69796.9|69781.9|69797.4|69782.4|69799.8|69784.8|69794.1|69779.1|358
1718969700000|2024-06-21 11:35:00|69797.3|69782.3|69813.9|69798.9|69815|69800|69791.4|69773.7|328
1718970000000|2024-06-21 11:40:00|69813.7|69798.7|69812.9|69797.9|69816.8|69801.8|69800.2|69785.2|266
1718970300000|2024-06-21 11:45:00|69813|69798|69800.1|69785.1|69813.9|69798.9|69797.7|69782.7|365
1718970600000|2024-06-21 11:50:00|69798.2|69783.2|69783.9|69768.9|69800.6|69785.6|69779.5|69764.5|514
1718970900000|2024-06-21 11:55:00|69783.8|69768.8|69780.2|69765.2|69784.7|69769.7|69772.5|69757.5|407
1718971200000|2024-06-21 12:00:00|69780.3|69765.3|69773.6|69758.6|69781.3|69766.3|69760|69745|499
1718971500000|2024-06-21 12:05:00|69773.7|69758.7|69786.5|69771.5|69787.2|69772.2|69764.3|69749.3|496
1718971800000|2024-06-21 12:10:00|69786.6|69771.6|69795.6|69780.6|69796.3|69781.3|69778.8|69763.8|397
1718972100000|2024-06-21 12:15:00|69795.5|69780.5|69798|69783|69803.8|69788.8|69790.8|69775.8|402
1718972400000|2024-06-21 12:20:00|69798.8|69783.8|69786.2|69771.2|69807.2|69792.2|69785.3|69770.3|499
1718972700000|2024-06-21 12:25:00|69785.2|69770.2|69751.8|69736.8|69785.2|69770.2|69751.5|69736.5|387
1718973000000|2024-06-21 12:30:00|69751.5|69736.5|69782.3|69767.3|69782.4|69767.4|69748.8|69732.8|431
1718973300000|2024-06-21 12:35:00|69781.5|69766.5|69762.8|69747.8|69782|69767|69751|69736|470
1718973600000|2024-06-21 12:40:00|69762.7|69747.7|69763.7|69748.7|69768.1|69753.1|69753.5|69738.5|445
1718973900000|2024-06-21 12:45:00|69766|69751|69749.7|69734.7|69766.4|69751.4|69744.1|69729.1|369
1718974200000|2024-06-21 12:50:00|69749.8|69734.8|69784.1|69769.1|69788.3|69773.3|69746.5|69731.5|455
1718974500000|2024-06-21 12:55:00|69784.3|69769.3|69744.3|69729.3|69784.6|69769.6|69741.7|69726.7|520
1718974800000|2024-06-21 13:00:00|69744.4|69729.4|69732.1|69717.1|69746.5|69731.5|69730.2|69715.2|547
1718975100000|2024-06-21 13:05:00|69732.3|69717.3|69750.6|69735.6|69750.6|69735.6|69725.5|69710.5|450
1718975400000|2024-06-21 13:10:00|69750.5|69735.5|69763.6|69748.6|69769.9|69754.9|69748.5|69733.5|441
1718975700000|2024-06-21 13:15:00|69763.8|69748.8|69785.7|69770.7|69789.5|69774.5|69760|69745|406
1718976000000|2024-06-21 13:20:00|69784.6|69769.6|69770.5|69755.5|69789.8|69774.8|69764.7|69749.7|551
1718976300000|2024-06-21 13:25:00|69770.9|69755.9|69759.5|69739.5|69771|69756|69749.4|69734.4|551
1718976600000|2024-06-21 13:30:00|69759.6|69739.6|69761.5|69746.5|69769.8|69754.8|69741.3|69726.3|608
1718976900000|2024-06-21 13:35:00|69761.6|69746.6|69737.4|69722.4|69769.5|69754.5|69737|69722|582
1718977200000|2024-06-21 13:40:00|69737.5|69722.5|69734.9|69714.9|69751.2|69736.2|69728.5|69709.7|559
1718977500000|2024-06-21 13:45:00|69735|69714.6|69798.3|69783.3|69854.5|69834.5|69735|69714.6|860
1718977800000|2024-06-21 13:50:00|69797|69782|69826.9|69811.9|69831.8|69816.8|69782.3|69767.3|725
1718978100000|2024-06-21 13:55:00|69826.8|69811.8|69826.1|69806.1|69831.9|69813.9|69805.5|69790.5|621
1718978400000|2024-06-21 14:00:00|69826.2|69806.2|69820.6|69805.6|69836.1|69816.4|69804.1|69788.2|699
1718978700000|2024-06-21 14:05:00|69821.7|69806.7|69762.1|69747.1|69829.1|69814.1|69754.6|69739.6|689
1718979000000|2024-06-21 14:10:00|69762.2|69747.2|69755.5|69740.5|69804.1|69789.1|69755.5|69740.5|616
1718979300000|2024-06-21 14:15:00|69755.4|69740.4|69745.9|69730.9|69769.4|69754.4|69745.9|69730.9|503
1718979600000|2024-06-21 14:20:00|69745.8|69730.8|69764.7|69749.7|69773|69758|69738.5|69723.5|567
1718979900000|2024-06-21 14:25:00|69765|69750|69736.2|69721.2|69767.9|69752.9|69734.3|69719.3|563
1718980200000|2024-06-21 14:30:00|69736.9|69721.9|69756.7|69741.7|69762.2|69747.2|69736.9|69721.9|572
1718980500000|2024-06-21 14:35:00|69752.2|69737.2|69761|69746|69762.7|69747.7|69723.7|69708.7|567
1718980800000|2024-06-21 14:40:00|69761.6|69746.6|69791.6|69776.6|69793.1|69778.1|69760.9|69745.9|533
1718981100000|2024-06-21 14:45:00|69791.8|69776.8|69765.2|69750.2|69795.4|69779.3|69757.8|69742.8|555
1718981400000|2024-06-21 14:50:00|69765.3|69750.3|69791.1|69776.1|69797.7|69782.7|69763.1|69748.1|638
1718981700000|2024-06-21 14:55:00|69791.2|69776.2|69837.9|69822.9|69850.2|69835.2|69791.2|69776.2|765
1718982000000|2024-06-21 15:00:00|69838.1|69823.1|69836.9|69821.9|69843.7|69828.7|69805.7|69785.7|763
1718982300000|2024-06-21 15:05:00|69837.1|69822.1|69825.9|69810.9|69838.4|69823.4|69808.4|69793.4|607
1718982600000|2024-06-21 15:10:00|69825.7|69810.7|69809.4|69794.4|69825.7|69810.7|69804|69789|449
1718982900000|2024-06-21 15:15:00|69809.2|69794.2|69821.8|69806.8|69829.2|69814.2|69808.2|69793.2|528
1718983200000|2024-06-21 15:20:00|69822.1|69807.1|69827.9|69812.9|69834.9|69819.9|69816.5|69801.5|479
1718983500000|2024-06-21 15:25:00|69827.8|69812.8|69825|69810|69831.8|69816.8|69811.5|69796.5|489
1718983800000|2024-06-21 15:30:00|69825.1|69810.1|69830.5|69815.5|69834.6|69819.6|69822.8|69807.8|461
1718984100000|2024-06-21 15:35:00|69829.9|69814.9|69799.1|69784.1|69832.3|69816|69799.1|69784.1|469
1718984400000|2024-06-21 15:40:00|69799|69784|69805.6|69790.6|69811.5|69796.5|69797.5|69782.5|438
1718984700000|2024-06-21 15:45:00|69805.7|69790.7|69782.5|69762.5|69805.9|69790.9|69779.1|69761|343
1718985000000|2024-06-21 15:50:00|69781.9|69761.9|69765|69745|69781.9|69766.1|69765|69745|324
1718985300000|2024-06-21 15:55:00|69766.9|69746.9|69776.3|69756.3|69779.9|69764.1|69763.2|69744.6|423
1718985600000|2024-06-21 16:00:00|69775.2|69755.2|69772.7|69752.7|69786.3|69766.3|69770.9|69750.9|375
1718985900000|2024-06-21 16:05:00|69772.9|69752.9|69771.1|69751.1|69776.6|69756.6|69755.8|69738.5|316
1718986200000|2024-06-21 16:10:00|69770.9|69750.9|69785.1|69765.1|69785.7|69765.7|69770.3|69750.3|328
1718986500000|2024-06-21 16:15:00|69785|69765|69782.2|69762.2|69791.8|69771.8|69777.5|69757.5|340
1718986800000|2024-06-21 16:20:00|69782|69762|69773.5|69758.5|69782.3|69762.3|69768.8|69749.3|335
1718987100000|2024-06-21 16:25:00|69773.6|69758.6|69787.5|69772.5|69789.4|69772.5|69773.6|69758.6|368
1718987400000|2024-06-21 16:30:00|69787.7|69772.7|69778.2|69763.2|69791.6|69776.6|69777.4|69762.4|277
1718987700000|2024-06-21 16:35:00|69778.8|69763.8|69771.7|69756.7|69785.2|69770.2|69768.9|69753.9|281
1718988000000|2024-06-21 16:40:00|69771.8|69756.8|69755.6|69735.6|69772.9|69757.9|69752|69732|283
1718988300000|2024-06-21 16:45:00|69755.3|69735.3|69771.3|69756.3|69771.8|69756.8|69753|69734.3|281
1718988600000|2024-06-21 16:50:00|69771.4|69756.4|69760.8|69745.8|69773.1|69758.1|69759.5|69744.5|304
1718988900000|2024-06-21 16:55:00|69760.9|69745.9|69775.7|69760.7|69775.9|69760.9|69760.9|69745.9|327
1718989200000|2024-06-21 17:00:00|69775.8|69760.8|69772.7|69757.7|69780.8|69765.8|69771.6|69756.6|296
1718989500000|2024-06-21 17:05:00|69772.1|69757.1|69780.7|69765.7|69780.7|69765.7|69771.5|69756.5|246
1718989800000|2024-06-21 17:10:00|69780.5|69765.5|69780.1|69765.1|69781.1|69766.1|69769|69754|278
1718990100000|2024-06-21 17:15:00|69780.2|69765.2|69783|69768|69783|69768|69773.6|69758.6|261
1718990400000|2024-06-21 17:20:00|69782.9|69767.9|69782.1|69762.1|69786.8|69771.8|69778.4|69758.4|308
1718990700000|2024-06-21 17:25:00|69782.3|69762.3|69776.4|69761.4|69783.7|69768.2|69773.4|69758.4|235
1718991000000|2024-06-21 17:30:00|69776.5|69761.5|69776.2|69761.2|69781.5|69764.9|69771.3|69756.3|246
1718991300000|2024-06-21 17:35:00|69776.1|69761.1|69772.9|69757.9|69779.4|69764.4|69768.6|69753.6|278
1718991600000|2024-06-21 17:40:00|69772.8|69757.8|69777.4|69762.4|69779.8|69764.8|69771.7|69756.7|252
1718991900000|2024-06-21 17:45:00|69777.3|69762.3|69785.7|69770.7|69790.7|69775.7|69777.2|69762.2|247
1718992200000|2024-06-21 17:50:00|69785.9|69770.9|69778.7|69763.7|69787.2|69772.2|69775.2|69760.2|309
1718992500000|2024-06-21 17:55:00|69778.6|69763.6|69771|69756|69783.1|69768.1|69764.9|69749.9|278
1718992800000|2024-06-21 18:00:00|69770.8|69755.8|69777.7|69762.7|69781.4|69766.4|69770.8|69755.8|286
1718993100000|2024-06-21 18:05:00|69777.6|69762.6|69766.9|69746.9|69778|69763|69764|69744|287
1718993400000|2024-06-21 18:10:00|69767.2|69747.2|69767.2|69752.2|69769.7|69753|69763|69747.2|243
1718993700000|2024-06-21 18:15:00|69767.3|69752.3|69767.9|69752.9|69767.9|69752.9|69761.2|69746.2|248
1718994000000|2024-06-21 18:20:00|69768|69753|69764.3|69744.3|69768.7|69753|69761.4|69743.8|254
1718994300000|2024-06-21 18:25:00|69764.4|69744.4|69756.5|69736.5|69764.4|69746.1|69750.4|69735.2|210
1718994600000|2024-06-21 18:30:00|69757.3|69737.3|69759.2|69744.2|69761.1|69746.1|69754|69737.3|229
1718994900000|2024-06-21 18:35:00|69757.8|69737.8|69756.8|69736.8|69759.1|69742.4|69750|69732.5|303
1718995200000|2024-06-21 18:40:00|69756.9|69736.9|69759.8|69739.8|69762.2|69747.2|69747.9|69732.9|236
1718995500000|2024-06-21 18:45:00|69759.7|69739.7|69762.5|69747.5|69763.6|69748.6|69757.7|69737.7|235
1718995800000|2024-06-21 18:50:00|69762.8|69747.8|69766.5|69751.5|69768.3|69753.3|69762.8|69747.8|221
1718996100000|2024-06-21 18:55:00|69766.9|69751.9|69758.6|69743.6|69770.8|69752.8|69756.7|69740.4|259
1718996400000|2024-06-21 19:00:00|69758.5|69743.5|69749.5|69734.5|69761.1|69743.7|69745.9|69727.9|256
1718996700000|2024-06-21 19:05:00|69749.4|69734.4|69768|69748|69768.9|69748.9|69748|69733|292
1718997000000|2024-06-21 19:10:00|69767.9|69747.9|69762.7|69747.7|69768.6|69748.7|69759.8|69741.7|249
1718997300000|2024-06-21 19:15:00|69762.9|69747.9|69756.6|69741.6|69763.1|69747.9|69755.6|69735.6|213
1718997600000|2024-06-21 19:20:00|69756.7|69741.7|69754.4|69739.4|69762.5|69742.5|69754.4|69734.9|300
1718997900000|2024-06-21 19:25:00|69754.5|69739.5|69771.2|69751.2|69771.3|69751.3|69754.4|69736.8|267
1718998200000|2024-06-21 19:30:00|69771.3|69751.3|69782.3|69762.3|69784|69764|69771.3|69751.3|220
1718998500000|2024-06-21 19:35:00|69782.5|69762.5|69773.1|69753.1|69783.6|69763.6|69767|69748.6|207
1718998800000|2024-06-21 19:40:00|69773.4|69753.4|69768|69748|69774|69754|69764.9|69744.9|292
1718999100000|2024-06-21 19:45:00|69768.2|69748.2|69775.7|69755.7|69775.9|69755.9|69764.9|69744.9|294
1718999400000|2024-06-21 19:50:00|69775.5|69755.5|69767.3|69752.3|69775.9|69755.9|69767|69747.9|251
1718999700000|2024-06-21 19:55:00|69771.9|69751.9|69783.8|69763.8|69789.3|69769.3|69767.7|69747.7|370
1719000000000|2024-06-21 20:00:00|69784.4|69764.4|69784.3|69764.3|69789.3|69769.3|69781.8|69763.4|265
1719000300000|2024-06-21 20:05:00|69784.4|69764.4|69778.5|69758.5|69784.4|69766.4|69778.3|69758.3|189
1719000600000|2024-06-21 20:10:00|69778.2|69758.2|69770.9|69750.9|69778.2|69758.2|69769.1|69750.9|206
1719000900000|2024-06-21 20:15:00|69771.1|69751.1|69765.8|69745.8|69771.8|69752.3|69763.1|69743.1|169
1719001200000|2024-06-21 20:20:00|69765.5|69745.5|69766.9|69746.9|69772.6|69752.6|69765.3|69745.3|179
1719001500000|2024-06-21 20:25:00|69767|69747|69766.9|69746.9|69768.8|69748.8|69759.9|69739.9|301
1719001800000|2024-06-21 20:30:00|69766.8|69746.8|69769.4|69749.4|69770.3|69750.3|69765.7|69745.7|179
1719002100000|2024-06-21 20:35:00|69769.3|69749.3|69765.8|69745.8|69772.7|69752.7|69765.6|69745.6|270
1719002400000|2024-06-21 20:40:00|69765.7|69745.7|69764.8|69744.8|69769.6|69749.6|69764|69744|210
1719002700000|2024-06-21 20:45:00|69765|69745|69768.6|69748.6|69769.4|69749.4|69760.7|69740.7|296
1719003000000|2024-06-21 20:50:00|69768.2|69748.2|69773.9|69753.9|69778.5|69758.5|69767.8|69747.8|221
1719003300000|2024-06-21 20:55:00|69773.2|69753.2|69782.2|69762.2|69784.1|69764.1|69771.3|69751.3|201
1719172800000|2024-06-23 20:00:00|69814.2|69784.2|69814.8|69784.8|69854.9|69785.4|69814.2|69740.9|5
1719173100000|2024-06-23 20:05:00|69813.4|69783.4|69812.7|69782.7|69862.7|69785.5|69812.7|69748.7|12
1719173400000|2024-06-23 20:10:00|69814.4|69784.4|69815.5|69785.5|69816.2|69786.2|69814.2|69784.2|9
1719173700000|2024-06-23 20:15:00|69813.7|69783.7|69815.1|69785.1|69815.1|69785.1|69811.7|69781.7|11
1719174000000|2024-06-23 20:20:00|69814.9|69784.9|69788|69758|69815.3|69785.3|69784.9|69754.9|8
1719174300000|2024-06-23 20:25:00|69811.4|69736.4|69811.4|69736.4|69811.4|69755.6|69785.6|69736.4|3
1719174600000|2024-06-23 20:30:00|69809.1|69737.1|69811.4|69736.4|69811.4|69756|69786|69736.4|4
1719174900000|2024-06-23 20:35:00|69787.8|69757.8|69830|69800|69830|69800|69787.8|69742.2|16
1719175200000|2024-06-23 20:40:00|69830.2|69800.2|69814.6|69784.6|69830.2|69800.2|69782.1|69728.3|58
1719175500000|2024-06-23 20:45:00|69851.7|69770.3|69855.5|69777|69855.7|69811|69806.5|69764.8|34
1719175800000|2024-06-23 20:50:00|69855.4|69783|69855.2|69777|69855.4|69786.1|69816.8|69777|9
1719176100000|2024-06-23 20:55:00|69847.4|69748.4|69824.3|69759.8|69847.4|69785|69811.2|69748.4|29
1719176400000|2024-06-23 21:00:00|69810.6|69762.8|69787.1|69752.4|69845.7|69763.9|69787.1|69745.5|34
1719176700000|2024-06-23 21:05:00|69787.5|69752.8|69782.8|69758|69797.4|69761.6|69778.4|69744.5|129
1719177000000|2024-06-23 21:10:00|69783.6|69758.7|69792.5|69749.7|69804.1|69759.9|69782.4|69738|95
1719177300000|2024-06-23 21:15:00|69792.6|69749.9|69782.4|69754.1|69792.6|69754.2|69769.2|69727.9|120
1719177600000|2024-06-23 21:20:00|69783.5|69754.9|69799.1|69757.7|69815.8|69777.4|69782.9|69737.5|139
1719177900000|2024-06-23 21:25:00|69798.8|69757.4|69793.8|69747.2|69814.2|69781.1|69774.4|69735.2|224
1719178200000|2024-06-23 21:30:00|69788.6|69750.4|69792.8|69738.8|69802.7|69758.4|69779.9|69737.9|75
1719178500000|2024-06-23 21:35:00|69792.9|69738.7|69788.9|69749.6|69796.5|69757.4|69781.4|69738.7|224
1719178800000|2024-06-23 21:40:00|69788.5|69749.1|69785.3|69758.6|69789|69758.6|69783.4|69748.9|178
1719179100000|2024-06-23 21:45:00|69784.7|69757.8|69780.8|69753.5|69791.9|69760.4|69780.8|69743.8|87
1719179400000|2024-06-23 21:50:00|69800|69748.9|69786.8|69742|69800.4|69755.1|69777.7|69742|49
1719179700000|2024-06-23 21:55:00|69782.7|69748.3|69779.3|69752.3|69799.2|69753.2|69779.3|69742.1|89
1719180000000|2024-06-23 22:00:00|69783.2|69751.9|69768.2|69747.3|69785.6|69759.8|69767.1|69737.8|317
1719180300000|2024-06-23 22:05:00|69768.3|69747.6|69768.5|69748.5|69771.1|69751.1|69766.5|69746.5|143
1719180600000|2024-06-23 22:10:00|69768.9|69748.9|69770.3|69750.3|69773.5|69753.5|69768.8|69748.8|116
1719180900000|2024-06-23 22:15:00|69770.5|69750.5|69772.7|69752.7|69775.1|69755.1|69768.7|69748.7|139
1719181200000|2024-06-23 22:20:00|69772.8|69752.8|69771.6|69751.6|69773|69753|69771|69751|94
1719181500000|2024-06-23 22:25:00|69771.5|69751.5|69769.8|69749.8|69771.5|69751.5|69769.2|69749.2|90
1719181800000|2024-06-23 22:30:00|69769.9|69749.9|69769.7|69749.7|69770.9|69750.9|69769.6|69749.6|117
1719182100000|2024-06-23 22:35:00|69769|69749|69769.8|69749.8|69774.5|69754.5|69768.9|69748.9|141
1719182400000|2024-06-23 22:40:00|69770|69750|69763.3|69743.3|69770.1|69750.1|69763.3|69743.3|112
1719182700000|2024-06-23 22:45:00|69763.4|69743.4|69763.1|69743.1|69763.7|69743.7|69759.8|69739.8|118
1719183000000|2024-06-23 22:50:00|69763|69743|69767.5|69747.5|69777.1|69757.1|69762.4|69742.4|245
1719183300000|2024-06-23 22:55:00|69767.4|69747.4|69757.8|69737.8|69767.4|69747.4|69757.7|69737.7|151
1719183600000|2024-06-23 23:00:00|69757.7|69737.7|69753.3|69733.3|69760.1|69740.1|69753|69733|162
1719183900000|2024-06-23 23:05:00|69753.2|69733.2|69749|69729|69753.7|69733.7|69746.8|69726.8|157
1719184200000|2024-06-23 23:10:00|69749.1|69729.1|69753.3|69733.3|69756.6|69736.6|69748.3|69728.3|138
1719184500000|2024-06-23 23:15:00|69754|69734|69761.6|69741.6|69763.2|69743.2|69750.5|69730.5|185
1719184800000|2024-06-23 23:20:00|69761.7|69741.7|69762.8|69742.8|69767|69747|69760.4|69740.4|201
1719185100000|2024-06-23 23:25:00|69762.7|69742.7|69775.4|69755.4|69775.4|69755.4|69760.5|69740.5|195
1719185400000|2024-06-23 23:30:00|69775|69755|69780.1|69760.1|69781.6|69761.6|69773.5|69753.5|133
1719185700000|2024-06-23 23:35:00|69780|69760|69783.2|69763.2|69783.8|69763.8|69779.1|69759.1|127
1719186000000|2024-06-23 23:40:00|69783.3|69763.3|69786.5|69766.5|69787.5|69767.5|69782.6|69762.6|170
1719186300000|2024-06-23 23:45:00|69786.2|69766.2|69791.7|69771.7|69793.6|69773.6|69783.2|69763.2|218
1719186600000|2024-06-23 23:50:00|69791.6|69771.6|69797|69777|69798.9|69778.9|69791.5|69771.5|202
1719186900000|2024-06-23 23:55:00|69796.9|69776.9|69797.9|69777.9|69800.5|69780.5|69793.7|69773.7|234
1719187200000|2024-06-24 00:00:00|69797.7|69777.7|69814.8|69794.8|69818.2|69798.2|69795.7|69775.7|259
1719187500000|2024-06-24 00:05:00|69815|69795|69808|69788|69815.8|69797.2|69807.8|69787.8|202
1719187800000|2024-06-24 00:10:00|69807.8|69787.8|69816.8|69796.8|69816.8|69796.8|69805.9|69785.9|217
1719188100000|2024-06-24 00:15:00|69816.9|69796.9|69797.9|69777.9|69818|69798|69793.9|69773.9|209
1719188400000|2024-06-24 00:20:00|69797.8|69777.8|69800.8|69780.8|69804.1|69784.1|69794.1|69776.9|205
1719188700000|2024-06-24 00:25:00|69800.7|69780.7|69793.5|69773.5|69800.7|69783.3|69792.8|69772.8|233
1719189000000|2024-06-24 00:30:00|69794.3|69774.3|69780.1|69760.1|69794.3|69776|69779.9|69759.9|225
1719189300000|2024-06-24 00:35:00|69780.3|69760.3|69776.8|69756.8|69780.7|69760.7|69772.7|69752.7|191
1719189600000|2024-06-24 00:40:00|69776.7|69756.7|69775.2|69755.2|69778|69758|69770.1|69750.1|209
1719189900000|2024-06-24 00:45:00|69775.3|69755.3|69774.8|69754.8|69778.4|69758.4|69771.2|69753.3|193
1719190200000|2024-06-24 00:50:00|69774.5|69754.5|69767.8|69747.8|69780.9|69760.9|69767.2|69747.2|256
1719190500000|2024-06-24 00:55:00|69766.2|69746.2|69772.7|69752.7|69773.4|69753.4|69761.3|69741.3|221
1719190800000|2024-06-24 01:00:00|69772.8|69752.8|69771.4|69751.4|69777.1|69757.1|69766.5|69746.9|247
1719191100000|2024-06-24 01:05:00|69771.3|69751.3|69782.4|69762.4|69783.8|69763.8|69768.8|69750.5|213
1719191400000|2024-06-24 01:10:00|69782.3|69762.3|69800.5|69780.5|69804.4|69784.4|69781.2|69761.2|321
1719191700000|2024-06-24 01:15:00|69800.9|69780.9|69810.3|69790.3|69826.1|69806.1|69800.9|69780.9|460
1719192000000|2024-06-24 01:20:00|69810.4|69790.4|69800.3|69780.3|69813.6|69793.6|69794.3|69774.3|302
1719192300000|2024-06-24 01:25:00|69800.2|69780.2|69798.9|69778.9|69802.5|69782.5|69792.9|69772.9|217
1719192600000|2024-06-24 01:30:00|69799.1|69779.1|69805.6|69785.6|69816.3|69796.3|69799.1|69779.1|306
1719192900000|2024-06-24 01:35:00|69805.7|69785.7|69795.8|69775.8|69811.7|69791.7|69791.3|69773.4|279
1719193200000|2024-06-24 01:40:00|69795.9|69775.9|69788.5|69768.5|69796.3|69776.3|69786.2|69767.3|269
1719193500000|2024-06-24 01:45:00|69787.9|69767.9|69790.3|69770.3|69790.8|69770.8|69783.8|69763.8|265
1719193800000|2024-06-24 01:50:00|69789.1|69769.1|69788.2|69768.2|69792.6|69772.6|69787|69767|249
1719194100000|2024-06-24 01:55:00|69788|69768|69781.9|69761.9|69789.5|69769.5|69779.9|69759.9|281
1719194400000|2024-06-24 02:00:00|69782|69762|69780.9|69760.9|69792.7|69772.7|69780.7|69760.7|253
1719194700000|2024-06-24 02:05:00|69780.8|69760.8|69783.5|69763.5|69787.3|69767.3|69775.6|69758.3|229
1719195000000|2024-06-24 02:10:00|69783.7|69763.7|69785.5|69765.5|69789|69769|69782.1|69762.1|211
1719195300000|2024-06-24 02:15:00|69785.4|69765.4|69789.4|69769.4|69790.1|69770.1|69784.4|69764.4|212
1719195600000|2024-06-24 02:20:00|69789.5|69769.5|69775.9|69755.9|69790|69770|69775.7|69755.7|240
1719195900000|2024-06-24 02:25:00|69775.8|69755.8|69770.7|69750.7|69775.9|69758|69765.8|69745.8|168
1719196200000|2024-06-24 02:30:00|69770.6|69750.6|69771.1|69751.1|69772|69752|69761|69744.9|223
1719196500000|2024-06-24 02:35:00|69771.3|69751.3|69769.2|69754.2|69774.4|69755.1|69766.6|69747.7|222
1719196800000|2024-06-24 02:40:00|69769.5|69754.5|69788.9|69768.9|69789|69769|69769.5|69752.3|170
1719197100000|2024-06-24 02:45:00|69789|69769|69792.7|69772.7|69797|69782|69786.4|69769|179
1719197400000|2024-06-24 02:50:00|69792.6|69772.6|69791.4|69771.4|69793|69773|69784.6|69764.6|175
1719197700000|2024-06-24 02:55:00|69791.3|69771.3|69788.6|69773.6|69793.9|69774.7|69787.2|69767.2|206
1719198000000|2024-06-24 03:00:00|69788.8|69773.8|69774.8|69754.8|69791.9|69774.6|69773.3|69753.3|273
1719198300000|2024-06-24 03:05:00|69774.9|69754.9|69778.4|69763.4|69784.2|69764.2|69773.7|69753.7|202
1719198600000|2024-06-24 03:10:00|69778.3|69763.3|69777.4|69757.4|69781.3|69763.7|69774.6|69756.6|202
1719198900000|2024-06-24 03:15:00|69777.9|69757.9|69783|69763|69783.2|69763.2|69774.4|69756.7|231
1719199200000|2024-06-24 03:20:00|69783.3|69763.3|69787.6|69767.6|69787.7|69770.1|69783.3|69763.3|170
1719199500000|2024-06-24 03:25:00|69787.8|69767.8|69776.8|69756.8|69787.8|69770.6|69773.9|69755.4|224
1719199800000|2024-06-24 03:30:00|69776.7|69756.7|69770.9|69750.9|69776.7|69756.7|69765.4|69745.4|180
1719200100000|2024-06-24 03:35:00|69770.8|69750.8|69768.2|69748.2|69772.3|69753.7|69762.4|69742.4|183
1719200400000|2024-06-24 03:40:00|69768.3|69748.3|69768.9|69748.9|69769|69751.2|69764.6|69744.6|180
1719200700000|2024-06-24 03:45:00|69768.8|69748.8|69774.4|69754.4|69778.5|69758.5|69768.4|69748.4|181
1719201000000|2024-06-24 03:50:00|69774.5|69754.5|69776.4|69756.4|69779.4|69759.4|69769.2|69749.2|185
1719201300000|2024-06-24 03:55:00|69776.5|69756.5|69775.5|69755.5|69778.6|69758.6|69771.4|69752.4|155
1719201600000|2024-06-24 04:00:00|69775.4|69755.4|69774.6|69754.6|69777.9|69760.3|69771.4|69754.1|155
1719201900000|2024-06-24 04:05:00|69774.5|69754.5|69771.3|69751.3|69775.6|69758.6|69768|69750.6|183
1719202200000|2024-06-24 04:10:00|69771.1|69751.1|69766.4|69746.4|69771.3|69753.5|69763.5|69745.9|205
1719202500000|2024-06-24 04:15:00|69766.2|69746.2|69765.4|69750.4|69771.3|69751.3|69765.3|69745.3|208
1719202800000|2024-06-24 04:20:00|69765.6|69750.6|69771|69751|69771.4|69753.7|69765.2|69748.1|192
1719203100000|2024-06-24 04:25:00|69770.9|69750.9|69771.6|69751.6|69772|69753.1|69766.7|69748.5|248
1719203400000|2024-06-24 04:30:00|69771.8|69751.8|69767|69747|69773.2|69753.2|69766.4|69746.4|231
1719203700000|2024-06-24 04:35:00|69767.1|69747.1|69764.8|69744.8|69771.8|69751.8|69763.9|69743.9|291
1719204000000|2024-06-24 04:40:00|69764.6|69744.6|69763.5|69743.5|69769.5|69749.5|69760.2|69740.2|223
1719204300000|2024-06-24 04:45:00|69763.4|69743.4|69765|69745|69767.4|69747.5|69758.8|69741.4|177
1719204600000|2024-06-24 04:50:00|69764.9|69744.9|69761.6|69741.6|69765.6|69747.3|69760.6|69740.7|174
1719204900000|2024-06-24 04:55:00|69761.5|69741.5|69759.3|69739.3|69764.6|69745.1|69759|69739|207
1719205200000|2024-06-24 05:00:00|69758.7|69738.7|69744.7|69724.7|69759|69739|69744.7|69724.7|249
1719205500000|2024-06-24 05:05:00|69745.1|69725.1|69739.2|69719.2|69745.2|69725.2|69735.3|69715.3|245
1719205800000|2024-06-24 05:10:00|69739.1|69719.1|69742.3|69722.3|69743.7|69726.1|69736.2|69716.2|227
1719206100000|2024-06-24 05:15:00|69742.1|69722.1|69745.4|69730.4|69751.5|69731.5|69742.1|69722.1|179
1719206400000|2024-06-24 05:20:00|69745.5|69730.5|69750.5|69730.5|69754.7|69734.7|69745|69725.1|159
1719206700000|2024-06-24 05:25:00|69750.6|69730.6|69744.6|69729.6|69751.6|69731.6|69744.6|69726.9|184
1719207000000|2024-06-24 05:30:00|69744.7|69729.7|69738.3|69718.3|69744.7|69729.7|69735.6|69718.2|203
1719207300000|2024-06-24 05:35:00|69738.4|69718.4|69741.4|69721.4|69744.2|69724.2|69735.4|69716.8|184
1719207600000|2024-06-24 05:40:00|69741.5|69721.5|69739.9|69724.9|69742.4|69725|69735.6|69718.7|208
1719207900000|2024-06-24 05:45:00|69739.5|69724.5|69733.1|69718.1|69739.8|69724.5|69733.1|69714.9|175
1719208200000|2024-06-24 05:50:00|69733.2|69718.2|69737.7|69717.7|69738.5|69720.1|69731.9|69714.3|192
1719208500000|2024-06-24 05:55:00|69737.8|69717.8|69731.2|69711.2|69738|69718|69727.5|69707.5|249
1719208800000|2024-06-24 06:00:00|69733|69713|69723.8|69708.8|69738.3|69722.4|69715.3|69696.6|341
1719209100000|2024-06-24 06:05:00|69723.3|69708.3|69719.7|69699.7|69726.7|69711.7|69716.4|69699.6|349
1719209400000|2024-06-24 06:10:00|69719.6|69699.6|69718.4|69698.4|69728.4|69711.6|69710.1|69690.1|302
1719209700000|2024-06-24 06:15:00|69718.6|69698.6|69707|69692|69723.7|69704|69702.6|69682.6|337
1719210000000|2024-06-24 06:20:00|69707.2|69692.2|69690.2|69670.2|69708.2|69693.2|69683.2|69663.2|437
1719210300000|2024-06-24 06:25:00|69690|69670|69693.3|69678.3|69693.4|69678.4|69676.7|69661.7|435
1719210600000|2024-06-24 06:30:00|69693.4|69678.4|69684.3|69669.3|69693.8|69678.8|69683|69668|297
1719210900000|2024-06-24 06:35:00|69684.4|69669.4|69681.5|69666.5|69686.9|69671.9|69670.8|69655.8|302
1719211200000|2024-06-24 06:40:00|69684.5|69669.5|69683.3|69668.3|69694.6|69679.6|69682.8|69667.8|290
1719211500000|2024-06-24 06:45:00|69683.5|69668.5|69694.9|69679.9|69704.4|69689.4|69683.5|69668.5|292
1719211800000|2024-06-24 06:50:00|69695.1|69680.1|69708|69693|69711.1|69696.1|69692.7|69677.7|332
1719212100000|2024-06-24 06:55:00|69708.2|69693.2|69696.1|69681.1|69711.1|69696.1|69696.1|69681.1|320
1719212400000|2024-06-24 07:00:00|69697|69682|69671.6|69656.6|69700.9|69685.9|69665.4|69650.4|487
1719212700000|2024-06-24 07:05:00|69671.7|69656.7|69666.9|69651.9|69677.3|69662.3|69663.9|69648.9|373
1719213000000|2024-06-24 07:10:00|69666.8|69651.8|69665.9|69650.9|69679.2|69664.2|69660.9|69645.9|417
1719213300000|2024-06-24 07:15:00|69666|69651|69668.8|69653.8|69681.7|69666.7|69665.4|69650.4|359
1719213600000|2024-06-24 07:20:00|69669.2|69654.2|69681.8|69666.8|69688.8|69673.8|69668.8|69653.8|319
1719213900000|2024-06-24 07:25:00|69682.1|69667.1|69691.9|69676.9|69703.3|69688.3|69680.2|69665.2|433
1719214200000|2024-06-24 07:30:00|69692.9|69677.9|69665.3|69650.3|69694.8|69679.8|69658.8|69643.8|391
1719214500000|2024-06-24 07:35:00|69666.4|69651.4|69640.7|69625.7|69666.8|69651.8|69637.5|69619.2|461
1719214800000|2024-06-24 07:40:00|69641.5|69626.5|69625.9|69610.9|69652.4|69637.4|69621.2|69606.2|430
1719215100000|2024-06-24 07:45:00|69626.2|69611.2|69635.2|69620.2|69644.7|69627.7|69625.5|69610.5|348
1719215400000|2024-06-24 07:50:00|69635.4|69620.4|69634.2|69619.2|69639|69624|69623.3|69608.3|392
1719215700000|2024-06-24 07:55:00|69634.1|69619.1|69637.7|69617.7|69637.7|69621.8|69621|69606|299
1719216000000|2024-06-24 08:00:00|69637.6|69617.6|69658.1|69643.1|69658.3|69643.3|69631.1|69611.1|505
1719216300000|2024-06-24 08:05:00|69658.2|69643.2|69650.1|69635.1|69661.3|69646.3|69643.6|69628.6|449
1719216600000|2024-06-24 08:10:00|69650|69635|69629.6|69614.6|69650.5|69635.5|69624.3|69609.3|433
1719216900000|2024-06-24 08:15:00|69629.5|69614.5|69615|69600|69629.5|69614.5|69610|69595|427
1719217200000|2024-06-24 08:20:00|69614.9|69599.9|69618.1|69603.1|69622.7|69605.2|69608.8|69593.8|416
1719217500000|2024-06-24 08:25:00|69618.2|69603.2|69625.8|69610.8|69627.2|69612.2|69611.2|69596.2|462
1719217800000|2024-06-24 08:30:00|69625.7|69610.7|69644|69629|69644.7|69629.7|69623.5|69608.5|417
1719218100000|2024-06-24 08:35:00|69644.1|69629.1|69623.1|69608.1|69644.8|69629.8|69610.8|69595.8|385
1719218400000|2024-06-24 08:40:00|69623.3|69608.3|69603|69588|69625|69610|69602.6|69587.6|363
1719218700000|2024-06-24 08:45:00|69602.6|69587.6|69617.6|69602.6|69623.3|69608.3|69602.6|69587.6|442
1719219000000|2024-06-24 08:50:00|69618.2|69603.2|69621.4|69606.4|69623.9|69608.9|69606.4|69591.4|451
1719219300000|2024-06-24 08:55:00|69621.5|69606.5|69632.4|69617.4|69635.5|69620.5|69621.5|69606.5|396
1719219600000|2024-06-24 09:00:00|69633.3|69618.3|69611.4|69596.4|69635.3|69620.3|69608.5|69593.5|417
1719219900000|2024-06-24 09:05:00|69611.5|69596.5|69605.9|69590.9|69618.6|69601.1|69598.3|69582.8|398
1719220200000|2024-06-24 09:10:00|69605.7|69590.7|69602.2|69587.2|69609.1|69590.8|69592.9|69577.9|461
1719220500000|2024-06-24 09:15:00|69602.1|69587.1|69597.1|69582.1|69608.9|69593.9|69590.5|69575.5|382
1719220800000|2024-06-24 09:20:00|69597|69582|69562.7|69547.7|69606.2|69591.2|69562.2|69547|462
1719221100000|2024-06-24 09:25:00|69562.5|69547.5|69560.2|69545.2|69571.3|69552.9|69549.3|69534.3|433
1719221400000|2024-06-24 09:30:00|69560.4|69545.4|69546.4|69531.4|69568.6|69551.9|69532.7|69517.7|512
1719221700000|2024-06-24 09:35:00|69546.6|69531.6|69545.3|69530.3|69554|69539|69540.3|69525.3|401
1719222000000|2024-06-24 09:40:00|69545.1|69530.1|69541|69526|69549.4|69534.4|69534.8|69519.8|349
1719222300000|2024-06-24 09:45:00|69541.2|69526.2|69557.6|69542.6|69557.9|69542.9|69541.2|69526.2|377
1719222600000|2024-06-24 09:50:00|69557.7|69542.7|69560.2|69545.2|69562.8|69547.8|69547|69532|394
1719222900000|2024-06-24 09:55:00|69560.4|69545.4|69573.2|69558.2|69577.6|69562.6|69560.4|69545.4|371
1719223200000|2024-06-24 10:00:00|69573.8|69558.8|69580.2|69565.2|69588.5|69573.5|69573.8|69558.8|426
1719223500000|2024-06-24 10:05:00|69580.7|69565.7|69580.6|69565.6|69584|69568.8|69552|69537|639
1719223800000|2024-06-24 10:10:00|69580.7|69565.7|69577|69562|69588.6|69573.6|69569.9|69554.9|487
1719224100000|2024-06-24 10:15:00|69577.1|69562.1|69574.6|69559.6|69581.8|69566.8|69563.8|69548.8|399
1719224400000|2024-06-24 10:20:00|69575.6|69560.6|69581.5|69566.5|69593.7|69578.7|69568.3|69553.3|450
1719224700000|2024-06-24 10:25:00|69581.6|69566.6|69582.3|69567.3|69585.4|69570.4|69574.3|69559.3|421
1719225000000|2024-06-24 10:30:00|69582.5|69567.5|69571.1|69556.1|69590.5|69575.5|69568|69553|409
1719225300000|2024-06-24 10:35:00|69571.2|69556.2|69569.7|69554.7|69578.2|69563.2|69558.3|69543.3|418
1719225600000|2024-06-24 10:40:00|69569.9|69554.9|69542|69527|69574.3|69559.3|69540.9|69525.9|385
1719225900000|2024-06-24 10:45:00|69542.6|69527.6|69554.4|69539.4|69559.3|69544.3|69537.8|69522.8|374
1719226200000|2024-06-24 10:50:00|69554.3|69539.3|69535.2|69520.2|69554.3|69539.3|69530|69515|391
1719226500000|2024-06-24 10:55:00|69535.3|69520.3|69526.4|69511.4|69542.1|69527.1|69522.4|69507.4|490
1719226800000|2024-06-24 11:00:00|69527.7|69512.7|69512.2|69497.2|69531.5|69516.5|69510.8|69495.8|467
1719227100000|2024-06-24 11:05:00|69512.5|69497.5|69519.7|69504.7|69519.7|69504.7|69500|69485|418
1719227400000|2024-06-24 11:10:00|69519.8|69504.8|69522.2|69507.2|69528.2|69513.2|69516.8|69501.8|404
1719227700000|2024-06-24 11:15:00|69522.3|69507.3|69534.2|69519.2|69534.7|69519.7|69518.8|69503.8|344
1719228000000|2024-06-24 11:20:00|69532.8|69517.8|69536.1|69521.1|69540.6|69525.6|69531.6|69516.6|356
1719228300000|2024-06-24 11:25:00|69536|69521|69536.2|69521.2|69547.7|69532.7|69535.2|69520.2|401
1719228600000|2024-06-24 11:30:00|69533.1|69518.1|69519.2|69504.2|69535.7|69520.7|69516.2|69501.2|313
1719228900000|2024-06-24 11:35:00|69519.3|69504.3|69542.8|69527.8|69545|69530|69516.1|69501.1|364
1719229200000|2024-06-24 11:40:00|69542.6|69527.6|69532.2|69517.2|69544.8|69529.8|69531.3|69516.3|289
1719229500000|2024-06-24 11:45:00|69532.3|69517.3|69526|69511|69540|69525|69526|69511|342
1719229800000|2024-06-24 11:50:00|69525.9|69510.9|69524|69509|69530|69515|69519.3|69504.3|400
1719230100000|2024-06-24 11:55:00|69522.4|69507.4|69489.5|69474.5|69534.2|69517.3|69489.3|69471.8|570
1719230400000|2024-06-24 12:00:00|69489.6|69474.6|69515.6|69500.6|69521.8|69506.8|69489.6|69474.6|628
1719230700000|2024-06-24 12:05:00|69515.5|69500.5|69524.8|69509.8|69524.8|69509.8|69511.4|69496.4|375
1719231000000|2024-06-24 12:10:00|69524.9|69509.9|69532.1|69517.1|69536.2|69521.2|69519.4|69504.4|375
1719231300000|2024-06-24 12:15:00|69533.2|69518.2|69533.6|69518.6|69548.8|69533.8|69533.2|69518.2|386
1719231600000|2024-06-24 12:20:00|69534.4|69519.4|69516.3|69501.3|69541.5|69526.5|69515.7|69500.7|414
1719231900000|2024-06-24 12:25:00|69515.7|69500.7|69532.1|69517.1|69532.1|69517.1|69508.8|69493.8|408
1719232200000|2024-06-24 12:30:00|69531.9|69516.9|69533.5|69518.5|69542.1|69527.1|69527.5|69512.5|451
1719232500000|2024-06-24 12:35:00|69533.7|69518.7|69528.1|69513.1|69536.7|69521.7|69513.5|69498.5|474
1719232800000|2024-06-24 12:40:00|69528|69513|69543.1|69528.1|69550.8|69535.8|69526.5|69511.5|498
1719233100000|2024-06-24 12:45:00|69543.3|69528.3|69521.3|69506.3|69548|69533|69515.9|69500.9|443
1719233400000|2024-06-24 12:50:00|69520.3|69505.3|69496.7|69481.7|69522.4|69507.4|69495.9|69480.9|494
1719233700000|2024-06-24 12:55:00|69496.9|69481.9|69496.8|69481.8|69509.2|69494.2|69494.5|69479.5|462
1719234000000|2024-06-24 13:00:00|69496.9|69481.9|69473.6|69458.6|69496.9|69481.9|69467.8|69452.8|484
1719234300000|2024-06-24 13:05:00|69473.7|69458.7|69468.4|69448.4|69480.3|69465.3|69467|69448|391
1719234600000|2024-06-24 13:10:00|69466|69451|69477.7|69462.7|69488.6|69473.6|69465.1|69450.1|469
1719234900000|2024-06-24 13:15:00|69477.8|69462.8|69477.3|69462.3|69484.6|69469.6|69453.8|69437.5|519
1719235200000|2024-06-24 13:20:00|69477.5|69462.5|69481.6|69466.6|69486.2|69471.2|69463.4|69448.4|459
1719235500000|2024-06-24 13:25:00|69481.8|69466.8|69473.3|69458.3|69482|69467|69453.4|69438.4|506
1719235800000|2024-06-24 13:30:00|69473.1|69458.1|69476.6|69461.6|69476.6|69461.6|69453.7|69438.7|569
1719236100000|2024-06-24 13:35:00|69476.7|69461.7|69474.1|69459.1|69487.6|69472.6|69468.2|69453.2|480
1719236400000|2024-06-24 13:40:00|69474|69459|69475.5|69460.5|69482.8|69467.8|69470.3|69455.3|449
1719236700000|2024-06-24 13:45:00|69475.6|69460.6|69453.5|69438.5|69479.7|69464.7|69453.4|69438.4|451
1719237000000|2024-06-24 13:50:00|69453.6|69438.6|69442.9|69427.9|69455.9|69440.9|69441.9|69426.9|522
1719237300000|2024-06-24 13:55:00|69442.7|69427.7|69444.5|69429.5|69458.4|69442.4|69438.3|69423.3|519
1719237600000|2024-06-24 14:00:00|69444.4|69429.4|69428.7|69413.7|69470|69450|69422.1|69407.1|614
1719237900000|2024-06-24 14:05:00|69429.1|69414.1|69420.9|69405.9|69433.4|69418.4|69420.9|69405.9|531
1719238200000|2024-06-24 14:10:00|69421|69406|69460.5|69445.5|69472|69454.6|69421|69406|519
1719238500000|2024-06-24 14:15:00|69463.8|69448.8|69470.8|69455.8|69477.8|69460.6|69458.8|69443.8|508
1719238800000|2024-06-24 14:20:00|69471.1|69456.1|69479.6|69464.6|69479.7|69464.7|69463.7|69448.7|542
1719239100000|2024-06-24 14:25:00|69479.8|69464.8|69508.3|69493.3|69508.5|69493.5|69477.3|69462.3|544
1719239400000|2024-06-24 14:30:00|69508.1|69493.1|69493.6|69478.6|69509.3|69494.3|69493.4|69478.4|527
1719239700000|2024-06-24 14:35:00|69493.5|69478.5|69488.4|69473.4|69500.9|69485.9|69487.7|69472.7|468
1719240000000|2024-06-24 14:40:00|69488.8|69473.8|69507.4|69492.4|69507.5|69492.5|69488|69473|484
1719240300000|2024-06-24 14:45:00|69507.9|69492.9|69517.3|69502.3|69518.2|69503.2|69504.5|69489.5|441
1719240600000|2024-06-24 14:50:00|69517.6|69502.6|69528.6|69508.6|69543.1|69527.5|69515.9|69500.9|596
1719240900000|2024-06-24 14:55:00|69528.7|69508.7|69522.9|69507.9|69532|69512|69509.2|69490.7|590
1719241200000|2024-06-24 15:00:00|69523.1|69508.1|69506.9|69491.9|69526|69511|69505.3|69490.3|460
1719241500000|2024-06-24 15:05:00|69505.9|69490.9|69512.1|69497.1|69516.4|69501.4|69502|69487|402
1719241800000|2024-06-24 15:10:00|69512.2|69497.2|69538|69523|69540.9|69525.9|69508.5|69493.5|475
1719242100000|2024-06-24 15:15:00|69537.9|69522.9|69526.8|69511.8|69541.8|69526.8|69525.9|69510.9|394
1719242400000|2024-06-24 15:20:00|69528.2|69513.2|69534.3|69519.3|69535.7|69520.7|69519.2|69504.2|332
1719242700000|2024-06-24 15:25:00|69534.4|69519.4|69535.8|69520.8|69546.4|69531.4|69523.3|69508.3|321
1719243000000|2024-06-24 15:30:00|69534.2|69519.2|69533.8|69518.8|69543.1|69528.1|69532.4|69517.4|340
1719243300000|2024-06-24 15:35:00|69533|69518|69538.8|69523.8|69539.8|69524.8|69532.4|69517.4|357
1719243600000|2024-06-24 15:40:00|69538.6|69523.6|69549.8|69534.8|69553.4|69538.4|69538.6|69523.6|344
1719243900000|2024-06-24 15:45:00|69549.6|69534.6|69565.1|69550.1|69565.5|69550.5|69549.5|69534.5|333
1719244200000|2024-06-24 15:50:00|69564.9|69549.9|69540.4|69525.4|69566|69551|69540.4|69525.1|372
1719244500000|2024-06-24 15:55:00|69540.7|69525.7|69539.8|69524.8|69540.9|69525.9|69516.1|69501.1|406
1719244800000|2024-06-24 16:00:00|69539.9|69524.9|69523.4|69508.4|69548.9|69530.9|69520.8|69505.8|398
1719245100000|2024-06-24 16:05:00|69523.3|69508.3|69521.6|69506.6|69524.8|69509.8|69513.2|69498.2|284
1719245400000|2024-06-24 16:10:00|69521.7|69506.7|69526.9|69511.9|69529.3|69514.3|69519.6|69504.6|214
1719245700000|2024-06-24 16:15:00|69526.8|69511.8|69537.3|69522.3|69538.5|69523.5|69526.5|69511.5|296
1719246000000|2024-06-24 16:20:00|69537.5|69522.5|69536.1|69521.1|69540.2|69525.2|69529.7|69514.7|262
1719246300000|2024-06-24 16:25:00|69536|69521|69538.5|69523.5|69538.9|69523.9|69533.5|69518.5|253
1719246600000|2024-06-24 16:30:00|69538.6|69523.6|69529.5|69514.5|69539.3|69524.3|69529.3|69514.3|287
1719246900000|2024-06-24 16:35:00|69529.4|69514.4|69529.6|69514.6|69530.4|69515.4|69524.9|69509.9|237
1719247200000|2024-06-24 16:40:00|69529.5|69514.5|69532.1|69517.1|69537.4|69522.4|69528.7|69513.7|248
1719247500000|2024-06-24 16:45:00|69532.2|69517.2|69530.8|69515.8|69536.5|69521.5|69528.2|69513.2|298
1719247800000|2024-06-24 16:50:00|69530.7|69515.7|69536.1|69521.1|69536.6|69521.6|69526.1|69511.1|307
1719248100000|2024-06-24 16:55:00|69536.2|69521.2|69537.1|69522.1|69540|69525|69534.8|69519.8|229
1719248400000|2024-06-24 17:00:00|69537.2|69522.2|69553.4|69538.4|69553.9|69538.9|69537.2|69522.2|276
1719248700000|2024-06-24 17:05:00|69553.5|69538.5|69560.8|69545.8|69564.3|69549.3|69553.2|69538.2|344
1719249000000|2024-06-24 17:10:00|69561.1|69546.1|69563.5|69548.5|69565.9|69550.9|69557.2|69542.2|338
1719249300000|2024-06-24 17:15:00|69563.7|69548.7|69559.5|69544.5|69565.2|69550.2|69555.3|69540.3|341
1719249600000|2024-06-24 17:20:00|69558.3|69543.3|69566.1|69551.1|69569.2|69554.2|69557.9|69542.9|289
1719249900000|2024-06-24 17:25:00|69566|69551|69563.6|69548.6|69568|69553|69558.9|69543.9|282
1719250200000|2024-06-24 17:30:00|69563.8|69548.8|69566.8|69551.8|69573.2|69558.2|69562.8|69547.8|330
1719250500000|2024-06-24 17:35:00|69566.7|69551.7|69552.3|69537.3|69569.3|69554.3|69549.4|69534.4|308
1719250800000|2024-06-24 17:40:00|69552.4|69537.4|69549.2|69534.2|69557.1|69542.1|69548.7|69533.7|291
1719251100000|2024-06-24 17:45:00|69549|69534|69558.6|69543.6|69560.2|69545.2|69548.3|69533.3|297
1719251400000|2024-06-24 17:50:00|69558.8|69543.8|69555.4|69540.4|69569.1|69554.1|69554.7|69539.7|300
1719251700000|2024-06-24 17:55:00|69555.5|69540.5|69555.3|69540.3|69555.5|69540.5|69545.3|69530.3|279
1719252000000|2024-06-24 18:00:00|69554.9|69539.9|69556.7|69541.7|69559.7|69544.7|69551.3|69534.1|303
1719252300000|2024-06-24 18:05:00|69556.5|69541.5|69545.8|69530.8|69556.5|69541.5|69545.8|69530.8|323
1719252600000|2024-06-24 18:10:00|69545.7|69530.7|69551.8|69531.8|69554.2|69537.2|69545.7|69529.7|271
1719252900000|2024-06-24 18:15:00|69551.6|69531.6|69545.2|69525.2|69554.6|69534.6|69545.2|69525.2|297
1719253200000|2024-06-24 18:20:00|69545.3|69525.3|69515.8|69500.8|69545.3|69525.3|69515.8|69500.8|327
1719253500000|2024-06-24 18:25:00|69515.6|69500.6|69511|69496|69519|69504|69509.8|69494.8|328
1719253800000|2024-06-24 18:30:00|69511.1|69496.1|69504.6|69489.6|69511.1|69496.1|69504.3|69489.3|226
1719254100000|2024-06-24 18:35:00|69504.9|69489.9|69491|69476|69505.3|69490.3|69490.4|69475.4|249
1719254400000|2024-06-24 18:40:00|69491.1|69476.1|69490.2|69475.2|69491.5|69476.5|69483.9|69468.9|187
1719254700000|2024-06-24 18:45:00|69490.1|69475.1|69478.3|69463.3|69490.1|69475.1|69474.3|69459.3|221
1719255000000|2024-06-24 18:50:00|69478.1|69463.1|69483.5|69463.5|69483.9|69464.9|69474.3|69454.3|290
1719255300000|2024-06-24 18:55:00|69483.4|69463.4|69485|69470|69485.2|69470.2|69472.2|69454.7|287
1719255600000|2024-06-24 19:00:00|69484.9|69469.9|69487|69472|69493.2|69478.2|69481.9|69466.9|387
1719255900000|2024-06-24 19:05:00|69487.1|69472.1|69487.6|69472.6|69490.7|69475.7|69483.3|69468.3|288
1719256200000|2024-06-24 19:10:00|69487.7|69472.7|69488.3|69473.3|69490.6|69475.6|69484.1|69469.1|261
1719256500000|2024-06-24 19:15:00|69488.2|69473.2|69484.9|69469.9|69491.4|69476.4|69484.5|69467.4|284
1719256800000|2024-06-24 19:20:00|69485|69470|69480.2|69465.2|69487.1|69472.1|69479.4|69464.4|281
1719257100000|2024-06-24 19:25:00|69480.1|69465.1|69484.9|69469.9|69487|69472|69477.6|69462.6|274
1719257400000|2024-06-24 19:30:00|69485.1|69470.1|69481.4|69466.4|69491.4|69476.4|69481.2|69466.2|254
1719257700000|2024-06-24 19:35:00|69481.3|69466.3|69471|69456|69481.7|69466.7|69468|69453|221
1719258000000|2024-06-24 19:40:00|69470.9|69455.9|69474.5|69459.5|69476.8|69461|69468.1|69453.1|288
1719258300000|2024-06-24 19:45:00|69474.3|69459.3|69484.4|69469.4|69485.6|69470.6|69473.3|69458.3|236
1719258600000|2024-06-24 19:50:00|69484.3|69469.3|69482.4|69467.4|69485.3|69470.3|69479.9|69464.9|298
1719258900000|2024-06-24 19:55:00|69482.6|69467.6|69481.6|69466.6|69485.4|69470.4|69478.3|69463.3|315
1719259200000|2024-06-24 20:00:00|69483.5|69468.5|69481.2|69466.2|69487.8|69472.8|69479.8|69464.8|310
1719259500000|2024-06-24 20:05:00|69481.4|69466.4|69477.4|69457.4|69482|69467|69475.7|69455.7|212
1719259800000|2024-06-24 20:10:00|69477.6|69457.6|69475.1|69460.1|69480.2|69460.6|69474.7|69457.2|170
1719260100000|2024-06-24 20:15:00|69475.4|69460.4|69475.6|69460.6|69479.8|69464.3|69472.2|69457.2|195
1719260400000|2024-06-24 20:20:00|69475.5|69460.5|69481.6|69466.6|69484.3|69466.8|69475.5|69460.5|130
1719260700000|2024-06-24 20:25:00|69481.5|69466.5|69487|69467|69488.5|69468.5|69481|69464|150
1719261000000|2024-06-24 20:30:00|69486.9|69466.9|69493.2|69473.2|69494|69474|69486|69466|190
1719261300000|2024-06-24 20:35:00|69493.3|69473.3|69491.2|69471.2|69495.7|69475.7|69490.9|69470.9|178
1719261600000|2024-06-24 20:40:00|69491.1|69471.1|69492.3|69472.3|69494.5|69475.6|69490|69470.6|147
1719261900000|2024-06-24 20:45:00|69492.4|69472.4|69494.5|69474.5|69494.5|69474.5|69489.7|69469.7|170
1719262200000|2024-06-24 20:50:00|69494.6|69474.6|69494.2|69474.2|69499.7|69479.7|69492.3|69472.3|189
1719262500000|2024-06-24 20:55:00|69493.9|69473.9|69525.5|69466.5|69525.5|69485.4|69493.9|69466.5|287
1719262800000|2024-06-24 21:00:00|69536.5|69448.9|69527.1|69491.6|69539.6|69491.6|69515.2|69440.6|109
1719263100000|2024-06-24 21:05:00|69516.4|69490.8|69512|69479.6|69520.2|69490.8|69509.1|69474|62
1719263400000|2024-06-24 21:10:00|69511.9|69479.5|69507.8|69480.2|69512.8|69480.2|69507.5|69477.5|72
1719263700000|2024-06-24 21:15:00|69507.3|69479.8|69507.1|69480.1|69516.3|69480.9|69505.6|69479.1|104
1719264000000|2024-06-24 21:20:00|69507.2|69480.2|69509.4|69480.3|69509.4|69481.5|69506.3|69479.9|89
1719264300000|2024-06-24 21:25:00|69509.3|69480.2|69505.5|69479.9|69511.3|69482.1|69505.3|69477.5|118
1719264600000|2024-06-24 21:30:00|69505.1|69479.4|69510|69481.9|69510.6|69482.2|69504|69479.1|111
1719264900000|2024-06-24 21:35:00|69509.7|69481.6|69505.9|69479.9|69511.2|69482.2|69505.5|69479.5|66
1719265200000|2024-06-24 21:40:00|69505.8|69480.3|69509|69484.6|69509.6|69485|69505.8|69480.3|81
1719265500000|2024-06-24 21:45:00|69508.9|69484.5|69508.6|69484.9|69513.9|69488|69507.7|69483.8|166
1719265800000|2024-06-24 21:50:00|69508.3|69485|69508.3|69485.7|69508.9|69486.4|69507.3|69484.9|113
1719266100000|2024-06-24 21:55:00|69508.2|69485.6|69509.5|69488.3|69518.8|69488.4|69506.3|69480.4|101
1719266400000|2024-06-24 22:00:00|69509.7|69488.5|69504.6|69480.4|69513.8|69492.4|69502.4|69477.5|262
1719266700000|2024-06-24 22:05:00|69505.1|69480.9|69502.2|69482.2|69508|69488|69500.7|69480.7|136
1719267000000|2024-06-24 22:10:00|69502.3|69482.3|69503.7|69481.7|69506.6|69485|69499.4|69480.9|154
1719267300000|2024-06-24 22:15:00|69503.6|69481.5|69500.4|69485.4|69504.3|69485.4|69499.5|69479.5|253
1719267600000|2024-06-24 22:20:00|69500.5|69485.5|69502.1|69482.1|69503.8|69486.2|69499.5|69481.1|167
1719267900000|2024-06-24 22:25:00|69502.3|69482.3|69499|69479|69503.5|69484.5|69498.7|69478.7|128
1719268200000|2024-06-24 22:30:00|69498.9|69478.9|69499.6|69479.6|69500.2|69482.1|69496.8|69478.7|138
1719268500000|2024-06-24 22:35:00|69499.7|69479.7|69498.9|69478.9|69500.3|69482.4|69496.6|69478.8|138
1719268800000|2024-06-24 22:40:00|69498.8|69478.8|69499.7|69479.7|69502.1|69482.1|69498.7|69478.7|131
1719269100000|2024-06-24 22:45:00|69499.8|69479.8|69501.8|69481.8|69502.4|69482.4|69499|69479|115
1719269400000|2024-06-24 22:50:00|69501.9|69481.9|69500.5|69485.5|69502.4|69485.5|69499.5|69481.6|63
1719269700000|2024-06-24 22:55:00|69500.7|69485.7|69508.7|69488.7|69508.7|69488.7|69500.1|69482.1|135
1719270000000|2024-06-24 23:00:00|69508.5|69488.5|69513.2|69493.2|69516.2|69496.2|69506.2|69488.2|170
1719270300000|2024-06-24 23:05:00|69513.1|69493.1|69515.9|69495.9|69516.9|69496.9|69506.1|69488.2|144
1719270600000|2024-06-24 23:10:00|69516|69496|69518.9|69498.9|69522.2|69502.2|69515.9|69496|142
1719270900000|2024-06-24 23:15:00|69519|69499|69517.2|69497.2|69520.1|69500.1|69516.3|69496.3|115
1719271200000|2024-06-24 23:20:00|69516.8|69496.8|69516|69496|69516.8|69498.6|69512.9|69495.3|122
1719271500000|2024-06-24 23:25:00|69515.6|69495.6|69516|69496|69516.9|69498.9|69512.6|69495.4|79
1719271800000|2024-06-24 23:30:00|69516.2|69496.2|69515.9|69495.9|69516.3|69498.1|69512.7|69495.3|123
1719272100000|2024-06-24 23:35:00|69515.4|69495.4|69516.1|69496.1|69518.3|69498.3|69515|69495|140
1719272400000|2024-06-24 23:40:00|69516.2|69496.2|69512.5|69497.5|69517.8|69497.8|69512.3|69495|120
1719272700000|2024-06-24 23:45:00|69512.4|69497.4|69516.1|69496.1|69516.5|69498.5|69510.4|69491.5|187
1719273000000|2024-06-24 23:50:00|69516.3|69496.3|69513.5|69493.5|69516.3|69496.3|69513.2|69493.2|205
1719273300000|2024-06-24 23:55:00|69513.3|69493.3|69513.7|69493.7|69514.8|69495|69509.4|69489.5|171
1719273600000|2024-06-25 00:00:00|69513.9|69493.9|69509.4|69489.4|69514.7|69495.3|69506.8|69486.8|235
1719273900000|2024-06-25 00:05:00|69509.6|69489.6|69511.5|69491.5|69512.9|69495.9|69505.8|69488.4|210
1719274200000|2024-06-25 00:10:00|69511.4|69491.4|69502.3|69482.3|69511.4|69491.9|69501.2|69481.2|250
1719274500000|2024-06-25 00:15:00|69502.1|69482.1|69499.8|69479.8|69502.2|69482.2|69491.6|69471.6|197
1719274800000|2024-06-25 00:20:00|69500.1|69480.1|69514.3|69494.3|69514.8|69494.8|69496.5|69478.9|180
1719275100000|2024-06-25 00:25:00|69514.2|69494.2|69505.2|69490.2|69514.3|69497.3|69505.2|69486.6|175
1719275400000|2024-06-25 00:30:00|69505.3|69490.3|69497.8|69477.8|69509.1|69490.3|69497.7|69477.7|165
1719275700000|2024-06-25 00:35:00|69497.9|69477.9|69498.5|69478.5|69498.9|69479.5|69491.8|69474.3|179
1719276000000|2024-06-25 00:40:00|69498.6|69478.6|69495|69475|69501.8|69481.8|69491.3|69471.3|185
1719276300000|2024-06-25 00:45:00|69494.9|69474.9|69495.8|69480.8|69499.7|69480.9|69493.1|69473.1|143
1719276600000|2024-06-25 00:50:00|69495.5|69480.5|69498.8|69478.8|69500.7|69481.9|69491.7|69473.9|240
1719276900000|2024-06-25 00:55:00|69498.7|69478.7|69500.4|69480.4|69511.6|69491.6|69495.7|69475.7|298
1719277200000|2024-06-25 01:00:00|69500.3|69480.3|69500.1|69480.1|69510|69490|69498.1|69478.1|315
1719277500000|2024-06-25 01:05:00|69500|69480|69503.6|69483.6|69503.7|69486.8|69494.9|69478.7|255
1719277800000|2024-06-25 01:10:00|69503.7|69483.7|69502.9|69482.9|69506.9|69489.7|69498.9|69482.6|234
1719278100000|2024-06-25 01:15:00|69503|69483|69493|69473|69503.9|69483.9|69490.2|69470.2|287
1719278400000|2024-06-25 01:20:00|69492.8|69472.8|69487.3|69467.3|69492.9|69472.9|69485.6|69465.6|274
1719278700000|2024-06-25 01:25:00|69487.2|69467.2|69506.9|69486.9|69508.8|69488.8|69487.2|69467.2|228
1719279000000|2024-06-25 01:30:00|69506.8|69486.8|69502.9|69482.9|69507.9|69487.9|69498.9|69478.9|303
1719279300000|2024-06-25 01:35:00|69503|69483|69492.2|69477.2|69506.6|69486.6|69492.2|69472.3|238
1719279600000|2024-06-25 01:40:00|69492.1|69477.1|69494.9|69474.9|69495.6|69477.3|69488.8|69468.8|259
1719279900000|2024-06-25 01:45:00|69495|69475|69497.7|69477.7|69499|69479|69491.3|69471.3|227
1719280200000|2024-06-25 01:50:00|69497.8|69477.8|69496.8|69476.8|69503.3|69483.3|69496.8|69476.8|281
1719280500000|2024-06-25 01:55:00|69496.9|69476.9|69494.8|69474.8|69497.5|69477.5|69488.2|69468.2|254
1719280800000|2024-06-25 02:00:00|69495|69475|69492|69472|69499.5|69480.7|69491.6|69471.6|206
1719281100000|2024-06-25 02:05:00|69491.9|69471.9|69486.3|69471.3|69492.9|69472.9|69484.5|69466|189
1719281400000|2024-06-25 02:10:00|69486.5|69471.5|69485.8|69470.8|69488|69472.2|69483.2|69465.8|288
1719281700000|2024-06-25 02:15:00|69485.9|69470.9|69483.6|69468.6|69492|69472|69483.1|69465.6|216
1719282000000|2024-06-25 02:20:00|69483.5|69468.5|69489.2|69469.2|69489.3|69469.3|69482.5|69465.4|171
1719282300000|2024-06-25 02:25:00|69489.1|69469.1|69486.7|69466.7|69489.7|69469.7|69482.6|69465.8|215
1719282600000|2024-06-25 02:30:00|69486.4|69466.4|69481.6|69461.6|69489.5|69469.5|69480.3|69460.3|204
1719282900000|2024-06-25 02:35:00|69481.5|69461.5|69477.3|69462.3|69481.5|69464.8|69476.5|69459.6|195
1719283200000|2024-06-25 02:40:00|69479.9|69459.9|69485.3|69465.3|69488.1|69469.2|69479.5|69459.5|171
1719283500000|2024-06-25 02:45:00|69485.1|69465.1|69490.2|69470.2|69491|69471|69482|69462|225
1719283800000|2024-06-25 02:50:00|69490.3|69470.3|69482.8|69462.8|69491.6|69471.6|69482.5|69462.5|166
1719284100000|2024-06-25 02:55:00|69482.7|69462.7|69480.3|69460.3|69483.1|69466.3|69476.9|69459.4|248
1719284400000|2024-06-25 03:00:00|69480.2|69460.2|69479.2|69459.2|69481.2|69463.9|69476.1|69459|187
1719284700000|2024-06-25 03:05:00|69479.1|69459.1|69470.5|69455.5|69479.7|69461.8|69470.3|69453.1|172
1719285000000|2024-06-25 03:10:00|69473.1|69453.1|69466.4|69446.4|69473.2|69453.2|69463.4|69443.5|211
1719285300000|2024-06-25 03:15:00|69466.3|69446.3|69469.2|69449.2|69469.6|69450.1|69463.6|69446.1|182
1719285600000|2024-06-25 03:20:00|69469.1|69449.1|69475.8|69455.8|69476.2|69456.2|69463.6|69446.2|192
1719285900000|2024-06-25 03:25:00|69475.7|69455.7|69481.4|69461.4|69483|69465.5|69475.2|69455.7|163
1719286200000|2024-06-25 03:30:00|69481.6|69461.6|69483|69463|69484.5|69465.2|69478.9|69460|212
1719286500000|2024-06-25 03:35:00|69482.8|69462.8|69479.3|69464.3|69486.4|69467.1|69479.2|69460.5|224
1719286800000|2024-06-25 03:40:00|69479|69464|69486.1|69466.1|69487.2|69469.4|69478.7|69462.4|162
1719287100000|2024-06-25 03:45:00|69486.2|69466.2|69478.7|69463.7|69486.2|69468.7|69478.1|69461.9|160
1719287400000|2024-06-25 03:50:00|69478.8|69463.8|69473.6|69458.6|69478.9|69463.9|69473.2|69456.3|176
1719287700000|2024-06-25 03:55:00|69473.7|69458.7|69467.7|69452.7|69476.5|69459|69464.7|69449.7|202
1719288000000|2024-06-25 04:00:00|69467.6|69452.6|69471.2|69456.2|69471.8|69456.8|69466.5|69450.1|155
1719288300000|2024-06-25 04:05:00|69471|69456|69471|69451|69477.7|69460|69470.3|69451|186
1719288600000|2024-06-25 04:10:00|69470.9|69450.9|69467.6|69452.6|69472.8|69453.2|69466.4|69449.1|190
1719288900000|2024-06-25 04:15:00|69467.3|69452.3|69476.2|69461.2|69479.7|69461.8|69467.3|69451.9|173
1719289200000|2024-06-25 04:20:00|69476.3|69461.3|69477.6|69457.6|69481.9|69464.8|69475.6|69457.3|157
1719289500000|2024-06-25 04:25:00|69477.9|69457.9|69474.6|69454.6|69479|69459|69474.1|69454.1|181
1719289800000|2024-06-25 04:30:00|69474.8|69454.8|69478.6|69458.6|69479.8|69461.5|69472.8|69454.8|145
1719290100000|2024-06-25 04:35:00|69478.7|69458.7|69473.8|69453.8|69480.7|69465.7|69473.5|69453.5|175
1719290400000|2024-06-25 04:40:00|69473.7|69453.7|69466.2|69446.2|69473.7|69454.4|69466|69446.1|159
1719290700000|2024-06-25 04:45:00|69466.1|69446.1|69466.1|69451.1|69470.1|69452.1|69465.6|69446.1|168
1719291000000|2024-06-25 04:50:00|69466.3|69451.3|69464.7|69444.7|69467.5|69451.6|69459.4|69442.4|192
1719291300000|2024-06-25 04:55:00|69464.6|69444.6|69462.8|69442.8|69464.8|69447.3|69459.2|69439.8|160
1719291600000|2024-06-25 05:00:00|69462.6|69442.6|69457|69437|69463.1|69444.6|69452.8|69435.5|164
1719291900000|2024-06-25 05:05:00|69457.1|69437.1|69453.5|69438.5|69457.2|69441|69452.7|69437|158
1719292200000|2024-06-25 05:10:00|69453.4|69438.4|69446.3|69431.3|69455.7|69439|69444.9|69427.2|173
1719292500000|2024-06-25 05:15:00|69446.5|69431.5|69435.9|69415.9|69447.8|69431.6|69435.9|69415.9|201
1719292800000|2024-06-25 05:20:00|69436|69416|69433.7|69413.7|69439.4|69421.1|69431.9|69411.9|206
1719293100000|2024-06-25 05:25:00|69433.6|69413.6|69437.2|69417.2|69438.3|69419.9|69431.9|69413.6|190
1719293400000|2024-06-25 05:30:00|69437.3|69417.3|69441.4|69421.4|69443.3|69423.3|69435.4|69415.4|286
1719293700000|2024-06-25 05:35:00|69441.5|69421.5|69446.5|69426.5|69447.3|69427.3|69433.1|69415.5|233
1719294000000|2024-06-25 05:40:00|69446.6|69426.6|69444.1|69424.1|69452.2|69432.2|69443.8|69423.8|225
1719294300000|2024-06-25 05:45:00|69444.2|69424.2|69444.6|69424.6|69447.6|69427.6|69441|69421|202
1719294600000|2024-06-25 05:50:00|69444.5|69424.5|69444.6|69429.6|69447.1|69431.7|69441|69424|229
1719294900000|2024-06-25 05:55:00|69444.8|69429.8|69451|69431|69452.3|69434.2|69444.3|69426.9|240
1719295200000|2024-06-25 06:00:00|69451.1|69431.1|69477|69457|69477.3|69460|69451|69431|420
1719295500000|2024-06-25 06:05:00|69477.2|69457.2|69479|69464|69479.7|69464.7|69471.1|69456.1|348
1719295800000|2024-06-25 06:10:00|69478.9|69463.9|69486.9|69471.9|69487.2|69472.2|69475.5|69460.5|332
1719296100000|2024-06-25 06:15:00|69486.7|69471.7|69475.6|69460.6|69486.7|69471.7|69473.6|69458.6|217
1719296400000|2024-06-25 06:20:00|69475.7|69460.7|69489.9|69474.9|69491.7|69476.7|69475.7|69460.7|313
1719296700000|2024-06-25 06:25:00|69490|69475|69495.5|69480.5|69498|69483|69483.2|69468.2|331
1719297000000|2024-06-25 06:30:00|69495.4|69480.4|69496.9|69481.9|69504.6|69489.6|69494.8|69479.8|276
1719297300000|2024-06-25 06:35:00|69497.2|69482.2|69507.3|69492.3|69509.7|69494.7|69486|69471|319
1719297600000|2024-06-25 06:40:00|69507.4|69492.4|69490|69470|69510.9|69495.9|69486.3|69469.9|292
1719297900000|2024-06-25 06:45:00|69487.6|69472.6|69476.6|69461.6|69490|69475|69476.3|69461.3|329
1719298200000|2024-06-25 06:50:00|69476.5|69461.5|69492|69477|69493.2|69478.2|69474.6|69459.6|338
1719298500000|2024-06-25 06:55:00|69491.1|69476.1|69515.5|69500.5|69517.6|69502.6|69490.9|69475.9|417
1719298800000|2024-06-25 07:00:00|69516.2|69501.2|69516.2|69501.2|69530.7|69515.7|69508.2|69493.2|592
1719299100000|2024-06-25 07:05:00|69516.1|69501.1|69525.6|69510.6|69533.4|69518.4|69506.4|69491.4|524
1719299400000|2024-06-25 07:10:00|69525.7|69510.7|69539.9|69524.9|69542.4|69527.4|69524.4|69509.4|439
1719299700000|2024-06-25 07:15:00|69540|69525|69568.6|69553.6|69584.2|69569.2|69539.7|69524.7|580
1719300000000|2024-06-25 07:20:00|69569.1|69554.1|69543.9|69528.9|69569.2|69554.2|69541.6|69526.6|434
1719300300000|2024-06-25 07:25:00|69544|69529|69561.3|69546.3|69561.9|69546.9|69542.4|69527.4|480
1719300600000|2024-06-25 07:30:00|69561.6|69546.6|69547.6|69532.6|69562.5|69547.5|69530.8|69515.8|501
1719300900000|2024-06-25 07:35:00|69547.7|69532.7|69556|69541|69560.6|69545.6|69545.3|69530.3|452
1719301200000|2024-06-25 07:40:00|69557.1|69542.1|69556.7|69541.7|69566.9|69551.9|69548|69533|403
1719301500000|2024-06-25 07:45:00|69556.8|69541.8|69559.2|69544.2|69567.8|69552.8|69549.2|69534.2|399
1719301800000|2024-06-25 07:50:00|69559|69544|69543.2|69528.2|69565.8|69550.8|69542.5|69527.5|465
1719302100000|2024-06-25 07:55:00|69543.1|69528.1|69547.2|69532.2|69549.3|69534.3|69534.4|69519.4|445
1719302400000|2024-06-25 08:00:00|69547.5|69532.5|69534.1|69519.1|69556.8|69541.8|69533.6|69518.6|533
1719302700000|2024-06-25 08:05:00|69533.7|69518.7|69531.1|69516.1|69539.6|69524.6|69526.9|69511.9|394
1719303000000|2024-06-25 08:10:00|69531|69516|69522.3|69507.3|69531|69516|69520.3|69505.3|464
1719303300000|2024-06-25 08:15:00|69522.2|69507.2|69522.7|69507.7|69524.5|69509.5|69515.4|69500.4|324
1719303600000|2024-06-25 08:20:00|69522.8|69507.8|69530.5|69515.5|69541.2|69526.2|69522.3|69507.3|368
1719303900000|2024-06-25 08:25:00|69530.3|69515.3|69528.5|69513.5|69530.4|69515.4|69521.2|69506.2|356
1719304200000|2024-06-25 08:30:00|69528.7|69513.7|69504.7|69489.7|69533.2|69518.2|69504.3|69489.3|458
1719304500000|2024-06-25 08:35:00|69507.7|69492.7|69501.9|69486.9|69512.3|69497.3|69498.3|69483.3|361
1719304800000|2024-06-25 08:40:00|69501.6|69486.6|69505.9|69490.9|69507.5|69492.5|69491.6|69474|359
1719305100000|2024-06-25 08:45:00|69506.1|69491.1|69508.8|69493.8|69516.2|69501.2|69503.3|69488.3|329
1719305400000|2024-06-25 08:50:00|69508.6|69493.6|69505.5|69490.5|69512.8|69497.8|69498.8|69483.8|376
1719305700000|2024-06-25 08:55:00|69505.6|69490.6|69501.9|69486.9|69506.1|69491.1|69499.2|69484.2|319
1719306000000|2024-06-25 09:00:00|69501.8|69486.8|69503.6|69488.6|69506.8|69491.8|69494.2|69479.2|367
1719306300000|2024-06-25 09:05:00|69503.7|69488.7|69505.4|69490.4|69517.1|69502.1|69502.3|69487.3|330
1719306600000|2024-06-25 09:10:00|69505.5|69490.5|69528.6|69513.6|69529.3|69514.3|69505.5|69490.5|375
1719306900000|2024-06-25 09:15:00|69528.4|69513.4|69542.7|69527.7|69542.9|69527.9|69522.5|69507.5|284
1719307200000|2024-06-25 09:20:00|69542.5|69527.5|69530|69515|69545.3|69530.3|69528.4|69513.4|316
1719307500000|2024-06-25 09:25:00|69530.1|69515.1|69543.5|69528.5|69552.3|69537.3|69524.9|69509.9|360
1719307800000|2024-06-25 09:30:00|69543.7|69528.7|69537.4|69522.4|69547.4|69532.4|69534.6|69519.6|310
1719308100000|2024-06-25 09:35:00|69537.3|69522.3|69535.7|69520.7|69540.1|69525.1|69524.1|69509.1|279
1719308400000|2024-06-25 09:40:00|69535.6|69520.6|69540.2|69525.2|69544.9|69529.9|69535.2|69520.2|305
1719308700000|2024-06-25 09:45:00|69540.3|69525.3|69540.3|69525.3|69549.1|69534.1|69538.3|69523.3|324
1719309000000|2024-06-25 09:50:00|69540.4|69525.4|69546.7|69531.7|69550.9|69535.9|69534|69519|350
1719309300000|2024-06-25 09:55:00|69547.3|69532.3|69564.3|69549.3|69573.3|69558.3|69547.3|69532.3|396
1719309600000|2024-06-25 10:00:00|69564.7|69549.7|69555.8|69540.8|69568.2|69553.2|69555.8|69540.1|459
1719309900000|2024-06-25 10:05:00|69555.9|69540.9|69528.5|69513.5|69563.4|69548.4|69528|69513|419
1719310200000|2024-06-25 10:10:00|69528.7|69513.7|69550.1|69535.1|69550.2|69535.2|69528.7|69513.7|306
1719310500000|2024-06-25 10:15:00|69549.9|69534.9|69544.3|69529.3|69550.5|69535.5|69540.4|69525.4|293
1719310800000|2024-06-25 10:20:00|69544.2|69529.2|69541.2|69526.2|69544.8|69529.8|69533.9|69518.9|318
1719311100000|2024-06-25 10:25:00|69541.3|69526.3|69546.9|69531.9|69547|69532|69536.5|69521.5|317
1719311400000|2024-06-25 10:30:00|69547|69532|69568.5|69553.5|69568.5|69553.5|69543.7|69528.7|293
1719311700000|2024-06-25 10:35:00|69568.9|69553.9|69582.3|69567.3|69586.8|69571.8|69568.5|69553.5|317
1719312000000|2024-06-25 10:40:00|69582.2|69567.2|69569.1|69554.1|69583|69568|69569|69552.5|316
1719312300000|2024-06-25 10:45:00|69568.6|69553.6|69570.2|69555.2|69576.2|69561.2|69562.4|69547.4|319
1719312600000|2024-06-25 10:50:00|69571.2|69556.2|69559.8|69544.8|69573|69558|69556.5|69541.5|356
1719312900000|2024-06-25 10:55:00|69559.9|69544.9|69572.5|69557.5|69578.8|69563.8|69559.9|69544.9|366
1719313200000|2024-06-25 11:00:00|69572.6|69557.6|69587|69572|69589.1|69574.1|69565.8|69550.8|446
1719313500000|2024-06-25 11:05:00|69587.2|69572.2|69577.2|69562.2|69592.6|69577.6|69576.9|69561.9|339
1719313800000|2024-06-25 11:10:00|69577|69562|69583.6|69568.6|69585.4|69570.4|69572.9|69557.9|293
1719314100000|2024-06-25 11:15:00|69583.5|69568.5|69607|69592|69608.2|69593.2|69583.3|69568.3|301
1719314400000|2024-06-25 11:20:00|69607.1|69592.1|69621.2|69606.2|69621.3|69606.3|69602.4|69587.4|348
1719314700000|2024-06-25 11:25:00|69621.3|69606.3|69624.8|69609.8|69627.4|69612.4|69616.9|69601.9|329
1719315000000|2024-06-25 11:30:00|69624.7|69609.7|69628|69613|69630.7|69615.7|69622.2|69607.2|288
1719315300000|2024-06-25 11:35:00|69627.9|69612.9|69646.6|69631.6|69649.6|69634.6|69627.4|69612.4|411
1719315600000|2024-06-25 11:40:00|69646.7|69631.7|69646.4|69631.4|69660.8|69645.8|69641.8|69626.8|386
1719315900000|2024-06-25 11:45:00|69646.5|69631.5|69650|69635|69654.1|69639.1|69629.7|69614.7|374
1719316200000|2024-06-25 11:50:00|69650.2|69635.2|69646.2|69631.2|69657.7|69642.7|69638.5|69623.5|381
1719316500000|2024-06-25 11:55:00|69646.3|69631.3|69660.3|69645.3|69661.2|69646.2|69642|69627|481
1719316800000|2024-06-25 12:00:00|69660.4|69645.4|69648.7|69633.7|69661.4|69646.4|69641.3|69626.3|524
1719317100000|2024-06-25 12:05:00|69648.6|69633.6|69631.7|69616.7|69648.6|69633.6|69631.4|69616.4|374
1719317400000|2024-06-25 12:10:00|69631.8|69616.8|69625.6|69610.6|69638.5|69623.5|69624.5|69609.5|406
1719317700000|2024-06-25 12:15:00|69626.6|69611.6|69638.5|69623.5|69639.6|69624.6|69626.5|69611.5|346
1719318000000|2024-06-25 12:20:00|69637.6|69622.6|69643.7|69628.7|69643.7|69628.7|69624.2|69609.2|384
1719318300000|2024-06-25 12:25:00|69644.3|69629.3|69659.1|69639.1|69660.7|69645.7|69644.3|69629.3|271
1719318600000|2024-06-25 12:30:00|69661.4|69641.4|69670.5|69655.5|69674.9|69659.9|69650|69635|656
1719318900000|2024-06-25 12:35:00|69670.6|69655.6|69660.4|69645.4|69677.1|69662.1|69653.6|69638.6|553
1719319200000|2024-06-25 12:40:00|69660.3|69645.3|69669.5|69654.5|69670|69655|69640.4|69625.4|501
1719319500000|2024-06-25 12:45:00|69669.7|69654.7|69694.1|69679.1|69697.5|69682.5|69654.9|69639.9|505
1719319800000|2024-06-25 12:50:00|69694|69679|69703.4|69688.4|69707.5|69692.5|69693.7|69678.7|521
1719320100000|2024-06-25 12:55:00|69703.5|69688.5|69688.9|69673.9|69705.9|69690.9|69683.7|69668.7|360
1719320400000|2024-06-25 13:00:00|69688.1|69673.1|69656.9|69641.9|69690.7|69673.1|69654.1|69639.1|518
1719320700000|2024-06-25 13:05:00|69657|69642|69653.9|69638.9|69663.4|69648.4|69649.1|69634.1|431
1719321000000|2024-06-25 13:10:00|69653.8|69638.8|69653.1|69638.1|69658.5|69643.5|69636.5|69621.5|428
1719321300000|2024-06-25 13:15:00|69655.9|69640.9|69671.9|69656.9|69680.3|69665.3|69650.5|69635.5|504
1719321600000|2024-06-25 13:20:00|69671.8|69656.8|69667.7|69652.7|69679|69664|69666.5|69651.5|409
1719321900000|2024-06-25 13:25:00|69667.6|69652.6|69695.8|69680.8|69700.2|69685.2|69667.4|69652.4|408
1719322200000|2024-06-25 13:30:00|69695.9|69680.9|69694.2|69679.2|69714.1|69699.1|69693.7|69678.7|592
1719322500000|2024-06-25 13:35:00|69694.4|69679.4|69684.2|69669.2|69697.7|69682.7|69674|69659|559
1719322800000|2024-06-25 13:40:00|69684|69669|69687.7|69672.7|69693.3|69678.3|69669.7|69654.7|480
1719323100000|2024-06-25 13:45:00|69686.8|69671.8|69699.7|69684.7|69714.9|69697.6|69680.1|69665.1|417
1719323400000|2024-06-25 13:50:00|69699.6|69684.6|69705.3|69690.3|69709.3|69694.3|69691.3|69676.1|448
1719323700000|2024-06-25 13:55:00|69705.6|69690.6|69704.8|69684.8|69718|69702.5|69699.1|69684.1|448
1719324000000|2024-06-25 14:00:00|69703.8|69683.8|69733.7|69718.7|69750.3|69730.3|69699.4|69679.4|643
1719324300000|2024-06-25 14:05:00|69733.8|69718.8|69775|69755|69778.3|69763.3|69730.6|69715.6|607
1719324600000|2024-06-25 14:10:00|69775.1|69755.1|69752.9|69732.9|69777.1|69759.2|69752.9|69732.9|580
1719324900000|2024-06-25 14:15:00|69752.5|69732.5|69741.3|69721.3|69764.7|69749.7|69740.1|69721.2|518
1719325200000|2024-06-25 14:20:00|69741.5|69721.5|69748.6|69733.6|69752.6|69737.6|69734.8|69715.8|515
1719325500000|2024-06-25 14:25:00|69748.7|69733.7|69755|69740|69764.3|69749.3|69746.3|69731.3|517
1719325800000|2024-06-25 14:30:00|69754.9|69739.9|69748.9|69733.9|69762.6|69747.6|69747.3|69732.3|431
1719326100000|2024-06-25 14:35:00|69749.1|69734.1|69725.5|69710.5|69753.8|69738.8|69721.5|69706.5|373
1719326400000|2024-06-25 14:40:00|69725.4|69710.4|69721.2|69706.2|69736.6|69721.6|69712.3|69697.3|430
1719326700000|2024-06-25 14:45:00|69721.3|69706.3|69718.7|69703.7|69729.8|69714.8|69708.2|69693.2|426
1719327000000|2024-06-25 14:50:00|69718.3|69703.3|69726.9|69711.9|69734.8|69719.8|69706.9|69691.9|443
1719327300000|2024-06-25 14:55:00|69726.8|69711.8|69714.2|69699.2|69731|69716|69709|69694|504
1719327600000|2024-06-25 15:00:00|69714.1|69699.1|69687.4|69672.4|69714.8|69699.8|69686.6|69671.6|495
1719327900000|2024-06-25 15:05:00|69687.6|69672.6|69681.2|69666.2|69689.1|69674.1|69679.7|69664.7|374
1719328200000|2024-06-25 15:10:00|69681.1|69666.1|69680.7|69665.7|69695.1|69679.5|69672.3|69657.3|321
1719328500000|2024-06-25 15:15:00|69680.6|69665.6|69678.6|69663.6|69680.9|69665.9|69665.8|69650.8|397
1719328800000|2024-06-25 15:20:00|69678.5|69663.5|69698.9|69683.9|69699.5|69684.5|69667.6|69652.6|328
1719329100000|2024-06-25 15:25:00|69698.7|69683.7|69682.6|69667.6|69698.9|69683.9|69669.1|69654.1|331
1719329400000|2024-06-25 15:30:00|69682.7|69667.7|69664.9|69649.9|69682.7|69667.7|69663.4|69648.4|403
1719329700000|2024-06-25 15:35:00|69665.8|69650.8|69670.8|69655.8|69671.4|69656.4|69659.7|69644.7|335
1719330000000|2024-06-25 15:40:00|69670.7|69655.7|69675.1|69660.1|69677.4|69662.4|69660.9|69645.9|377
1719330300000|2024-06-25 15:45:00|69674.9|69659.9|69675.2|69660.2|69678.3|69663.3|69671.2|69656.2|295
1719330600000|2024-06-25 15:50:00|69674.8|69659.8|69682.5|69667.5|69689.6|69674.6|69672.6|69657.6|364
1719330900000|2024-06-25 15:55:00|69682.6|69667.6|69694|69679|69699.6|69684.6|69678.7|69663.7|446
1719331200000|2024-06-25 16:00:00|69693.9|69678.9|69686.1|69671.1|69700.1|69685.1|69668.9|69653.9|422
1719331500000|2024-06-25 16:05:00|69686.3|69671.3|69687.3|69672.3|69689.3|69674.3|69680.4|69665.4|298
1719331800000|2024-06-25 16:10:00|69687.4|69672.4|69673.5|69658.5|69688.3|69673.3|69668.7|69653.7|337
1719332100000|2024-06-25 16:15:00|69673.7|69658.7|69674.6|69659.6|69680.6|69665.5|69670|69655|307
1719332400000|2024-06-25 16:20:00|69674.5|69659.5|69688.7|69673.7|69690|69675|69673.5|69657|330
1719332700000|2024-06-25 16:25:00|69688.6|69673.6|69671|69656|69688.7|69673.7|69664.7|69649.7|291
1719333000000|2024-06-25 16:30:00|69670.3|69655.3|69672.8|69657.8|69674.7|69659.7|69667.2|69652.2|234
1719333300000|2024-06-25 16:35:00|69674.2|69659.2|69671.6|69656.6|69676|69661|69668.7|69653.7|266
1719333600000|2024-06-25 16:40:00|69671.5|69656.5|69686.7|69671.7|69687.7|69672.7|69671.3|69656.3|243
1719333900000|2024-06-25 16:45:00|69686.6|69671.6|69682.8|69667.8|69709.4|69689.4|69682.8|69667.8|323
1719334200000|2024-06-25 16:50:00|69682.9|69667.9|69686.7|69671.7|69692.8|69677.8|69682.9|69667.9|292
1719334500000|2024-06-25 16:55:00|69686.6|69671.6|69690.7|69675.7|69693.6|69678.6|69684.8|69669.8|306
1719334800000|2024-06-25 17:00:00|69690.6|69675.6|69686.5|69671.5|69691.6|69676.6|69681.7|69666.7|359
1719335100000|2024-06-25 17:05:00|69686.4|69671.4|69673.1|69658.1|69690.9|69675.9|69666.9|69651.9|334
1719335400000|2024-06-25 17:10:00|69673|69658|69664.5|69649.5|69673|69658|69663.6|69648.6|300
1719335700000|2024-06-25 17:15:00|69664.4|69649.4|69660.2|69645.2|69665.4|69650.4|69659.5|69644.5|276
1719336000000|2024-06-25 17:20:00|69660.3|69645.3|69661.5|69646.5|69670.6|69655.6|69659.3|69644.3|268
1719336300000|2024-06-25 17:25:00|69661.6|69646.6|69646.6|69631.6|69661.6|69646.6|69646.6|69631.6|251
1719336600000|2024-06-25 17:30:00|69646.7|69631.7|69657.1|69642.1|69659.9|69644.9|69646.7|69631.7|254
1719336900000|2024-06-25 17:35:00|69657.3|69642.3|69660.7|69640.7|69664.7|69646.1|69656.8|69639|231
1719337200000|2024-06-25 17:40:00|69660.8|69640.8|69640.5|69625.5|69660.9|69643.5|69640.1|69625.1|207
1719337500000|2024-06-25 17:45:00|69640.4|69625.4|69638.7|69623.7|69640.6|69625.6|69634.4|69618.1|263
1719337800000|2024-06-25 17:50:00|69638.8|69623.8|69630|69615|69638.8|69623.8|69629.9|69614.9|237
1719338100000|2024-06-25 17:55:00|69629.9|69614.9|69635.7|69620.7|69635.9|69620.9|69626.2|69611.2|246
1719338400000|2024-06-25 18:00:00|69635.6|69620.6|69640.9|69625.9|69642.6|69627.6|69633.2|69618.2|240
1719338700000|2024-06-25 18:05:00|69640.8|69625.8|69626.6|69611.6|69641.3|69626.3|69625.2|69610.2|230
1719339000000|2024-06-25 18:10:00|69626.5|69611.5|69623.2|69608.2|69626.5|69611.5|69620.3|69602.9|220
1719339300000|2024-06-25 18:15:00|69623.4|69608.4|69619.3|69604.3|69626|69608.8|69616|69598.7|199
1719339600000|2024-06-25 18:20:00|69620.8|69600.8|69620.2|69605.2|69622.3|69605.6|69616.8|69600.2|185
1719339900000|2024-06-25 18:25:00|69620.4|69605.4|69609.2|69594.2|69622.1|69605.4|69609.2|69591.6|144
1719340200000|2024-06-25 18:30:00|69609.4|69594.4|69613.7|69598.7|69613.7|69598.7|69608.3|69593.3|201
1719340500000|2024-06-25 18:35:00|69613.6|69598.6|69616.6|69601.6|69617.5|69602.5|69609.6|69594.6|215
1719340800000|2024-06-25 18:40:00|69616.8|69601.8|69612|69597|69617.6|69602.6|69608.2|69593.2|215
1719341100000|2024-06-25 18:45:00|69612.1|69597.1|69617.6|69602.6|69618.5|69603.5|69607|69592|288
1719341400000|2024-06-25 18:50:00|69617.4|69602.4|69621.8|69606.8|69624.7|69609.7|69614|69599|224
1719341700000|2024-06-25 18:55:00|69621.9|69606.9|69617.1|69602.1|69624.2|69609.2|69616.8|69601.8|250
1719342000000|2024-06-25 19:00:00|69617.3|69602.3|69620.1|69605.1|69622.8|69607.8|69615.8|69600.8|328
1719342300000|2024-06-25 19:05:00|69620.8|69605.8|69624.6|69609.6|69624.6|69609.6|69616.7|69601.7|307
1719342600000|2024-06-25 19:10:00|69624.5|69609.5|69624.8|69609.8|69630.1|69615.1|69624.1|69609.1|239
1719342900000|2024-06-25 19:15:00|69624.9|69609.9|69617.3|69602.3|69624.9|69609.9|69613.8|69598.8|232
1719343200000|2024-06-25 19:20:00|69617.2|69602.2|69611.1|69596.1|69617.2|69602.2|69609.3|69594.3|243
1719343500000|2024-06-25 19:25:00|69611.2|69596.2|69608.4|69593.4|69613.8|69598.8|69607|69592|206
1719343800000|2024-06-25 19:30:00|69610.3|69595.3|69618.8|69603.8|69622.5|69607.5|69610.3|69595.3|234
1719344100000|2024-06-25 19:35:00|69618.9|69603.9|69609.9|69594.9|69619.4|69604.4|69607.8|69592.8|213
1719344400000|2024-06-25 19:40:00|69610|69595|69616.9|69601.9|69619.8|69604.8|69610|69595|215
1719344700000|2024-06-25 19:45:00|69617|69602|69615.9|69600.9|69618.3|69603.3|69614.9|69599.9|224
1719345000000|2024-06-25 19:50:00|69616|69601|69612.5|69597.5|69618.6|69603.6|69611.6|69596.6|226
1719345300000|2024-06-25 19:55:00|69612.6|69597.6|69619.9|69604.9|69624.3|69609.3|69612.6|69597.6|291
1719345600000|2024-06-25 20:00:00|69621.2|69606.2|69633.7|69618.7|69636.1|69621.1|69620.6|69605.6|255
1719345900000|2024-06-25 20:05:00|69633.8|69618.8|69633.2|69613.2|69635|69618.8|69629.1|69613.1|126
1719346200000|2024-06-25 20:10:00|69633.1|69613.1|69634|69619|69634.6|69619.4|69631.8|69612.9|112
1719346500000|2024-06-25 20:15:00|69634.1|69619.1|69637.2|69622.2|69639.6|69622.7|69633|69618|141
1719346800000|2024-06-25 20:20:00|69637.3|69622.3|69645.2|69625.2|69645.4|69627.6|69637.3|69619.6|160
1719347100000|2024-06-25 20:25:00|69645.3|69625.3|69649.7|69629.7|69651.1|69631.1|69640.5|69623.5|131
1719347400000|2024-06-25 20:30:00|69649.8|69629.8|69635.1|69620.1|69650.2|69632.4|69634.8|69618.1|184
1719347700000|2024-06-25 20:35:00|69634.6|69619.6|69629.4|69614.4|69635.1|69620.1|69629.2|69614.2|90
1719348000000|2024-06-25 20:40:00|69629.6|69614.6|69632.8|69612.8|69633.1|69615|69626|69611|107
1719348300000|2024-06-25 20:45:00|69632.7|69612.7|69636.7|69616.7|69637.9|69619.9|69632.6|69612.6|179
1719348600000|2024-06-25 20:50:00|69636.8|69616.8|69637.4|69617.4|69639|69619|69631.4|69611.4|158
1719348900000|2024-06-25 20:55:00|69637.1|69617.1|69632.3|69612.3|69637.6|69617.6|69629.5|69609.5|147
1719349200000|2024-06-25 21:00:00|69632.9|69609.6|69675.2|69611.4|69675.2|69611.4|69630.1|69608.2|12
1719349500000|2024-06-25 21:05:00|69674.8|69611.6|69646.9|69609.4|69674.8|69622.8|69646.9|69602.7|166
1719349800000|2024-06-25 21:10:00|69646.8|69609.8|69656.9|69611.1|69664.8|69615.5|69631.4|69606|159
1719350100000|2024-06-25 21:15:00|69657|69611.2|69659.9|69619.4|69661.7|69619.4|69657|69610.2|88
1719350400000|2024-06-25 21:20:00|69660.1|69618.4|69652.5|69610.9|69663.5|69619.8|69652.5|69610.5|158
1719350700000|2024-06-25 21:25:00|69652.4|69610.7|69629.1|69609|69653.5|69611|69626.2|69606.2|94
1719351000000|2024-06-25 21:30:00|69629|69609.1|69627.7|69607.7|69629.2|69609.2|69626.7|69606.7|42
1719351300000|2024-06-25 21:35:00|69627.6|69607.6|69628|69605|69628.2|69608.2|69625.1|69604.9|64
1719351600000|2024-06-25 21:40:00|69628.1|69605.1|69632|69611.2|69645.6|69618.8|69628.1|69605.1|99
1719351900000|2024-06-25 21:45:00|69631.7|69611.3|69633.5|69612.3|69638.4|69613.4|69631.7|69611.3|65
1719352200000|2024-06-25 21:50:00|69633.4|69612.2|69635|69613.8|69647.1|69622.1|69631.3|69611.3|107
1719352500000|2024-06-25 21:55:00|69634.9|69612.5|69643.3|69612|69649.1|69617|69633.9|69609.8|71
1719352800000|2024-06-25 22:00:00|69643.7|69612.3|69628.2|69608.2|69647.8|69615.6|69625.2|69605.2|189
1719353100000|2024-06-25 22:05:00|69628.1|69608.1|69625.6|69605.6|69629.6|69610.2|69624.2|69605.6|83
1719353400000|2024-06-25 22:10:00|69623.6|69608.6|69628.3|69608.3|69632.9|69615.4|69623.4|69605.6|112
1719353700000|2024-06-25 22:15:00|69628.6|69608.6|69624.8|69609.8|69628.6|69611.1|69622.5|69604.9|93
1719354000000|2024-06-25 22:20:00|69624.7|69609.7|69623.2|69608.2|69626.3|69609.7|69620.7|69602.2|103
1719354300000|2024-06-25 22:25:00|69623.1|69608.1|69623.9|69603.9|69627|69609.1|69623|69603.9|97
1719354600000|2024-06-25 22:30:00|69624|69604|69627.4|69607.4|69629.5|69610.6|69620.7|69602.5|87
1719354900000|2024-06-25 22:35:00|69627.5|69607.5|69627.3|69607.3|69629.2|69611.2|69625.2|69607|117
1719355200000|2024-06-25 22:40:00|69627.4|69607.4|69627.9|69612.9|69630.4|69613.1|69624.1|69606.5|96
1719355500000|2024-06-25 22:45:00|69630.7|69610.7|69630.5|69615.5|69636.2|69617.4|69630.1|69610.4|123
1719355800000|2024-06-25 22:50:00|69631.1|69616.1|69631.6|69616.6|69636.3|69618.7|69631.1|69613.8|143
1719356100000|2024-06-25 22:55:00|69631.7|69616.7|69639.9|69619.9|69640|69621.5|69631.6|69615.4|153
1719356400000|2024-06-25 23:00:00|69640|69620|69646.3|69626.3|69647|69627|69639.8|69619.8|246
1719356700000|2024-06-25 23:05:00|69646.2|69626.2|69647.3|69627.3|69648.8|69629.9|69643.7|69626.1|145
1719357000000|2024-06-25 23:10:00|69647.5|69627.5|69652.8|69632.8|69653.4|69635.5|69644.6|69627.3|173
1719357300000|2024-06-25 23:15:00|69652.7|69632.7|69654.3|69634.3|69655.7|69636.4|69647.4|69629.4|184
1719357600000|2024-06-25 23:20:00|69654.7|69634.7|69653|69633|69654.7|69637.2|69650.6|69632.8|141
1719357900000|2024-06-25 23:25:00|69653.1|69633.1|69654.2|69639.2|69656.2|69639.2|69649.9|69632.2|135
1719358200000|2024-06-25 23:30:00|69654|69639|69655.4|69635.4|69655.6|69639.4|69652.7|69633.1|146
1719358500000|2024-06-25 23:35:00|69655.6|69635.6|69652.1|69637.1|69656.4|69638.8|69651.9|69635.2|112
1719358800000|2024-06-25 23:40:00|69651.8|69636.8|69652.6|69637.6|69653.1|69638.1|69651.4|69636.4|106
1719359100000|2024-06-25 23:45:00|69652.5|69637.5|69653.5|69638.5|69656|69639.1|69651.4|69634.9|168
1719359400000|2024-06-25 23:50:00|69653.7|69638.7|69654.3|69639.3|69657.1|69640|69653|69635.7|155
1719359700000|2024-06-25 23:55:00|69655.7|69640.7|69658.1|69643.1|69661.9|69644.3|69653.1|69636.7|189
1719360000000|2024-06-26 00:00:00|69658.3|69643.3|69670.9|69655.9|69674.6|69659.6|69657.9|69642.1|272
1719360300000|2024-06-26 00:05:00|69670.7|69655.7|69673|69658|69673.7|69658.7|69670.1|69655.1|213
1719360600000|2024-06-26 00:10:00|69673.1|69658.1|69673.6|69658.6|69676.8|69661.8|69669.2|69654.2|257
1719360900000|2024-06-26 00:15:00|69673.5|69658.5|69663.2|69648.2|69674.8|69659.8|69662.2|69647.2|262
1719361200000|2024-06-26 00:20:00|69663.1|69648.1|69653.7|69638.7|69663.5|69648.5|69652.5|69637.5|224
1719361500000|2024-06-26 00:25:00|69653.6|69638.6|69656.5|69636.5|69656.7|69641|69653|69633|236
1719361800000|2024-06-26 00:30:00|69656.3|69636.3|69657.5|69642.5|69659.8|69644.4|69654|69636.1|236
1719362100000|2024-06-26 00:35:00|69657.6|69642.6|69659.1|69644.1|69663.1|69648.1|69655.5|69640.5|171
1719362400000|2024-06-26 00:40:00|69659.3|69644.3|69653.7|69638.7|69659.3|69644.3|69651.3|69636.3|207
1719362700000|2024-06-26 00:45:00|69653.8|69638.8|69655.5|69640.5|69661|69646|69653.8|69638.8|232
1719363000000|2024-06-26 00:50:00|69656.2|69641.2|69653.4|69638.4|69656.7|69641.7|69648.9|69632.6|330
1719363300000|2024-06-26 00:55:00|69660.8|69640.8|69643.4|69628.4|69660.8|69640.8|69636.4|69621.4|291
1719363600000|2024-06-26 01:00:00|69643.6|69628.6|69637.5|69622.5|69643.8|69628.8|69633.2|69618.2|237
1719363900000|2024-06-26 01:05:00|69637.4|69622.4|69628.5|69613.5|69637.4|69622.4|69624|69609|216
1719364200000|2024-06-26 01:10:00|69628.3|69613.3|69631.3|69611.3|69633.2|69618.2|69625.1|69606|221
1719364500000|2024-06-26 01:15:00|69631.1|69611.1|69624|69604|69631.3|69611.3|69622.1|69602.1|275
1719364800000|2024-06-26 01:20:00|69623.1|69603.1|69623.1|69603.1|69626|69606|69621.5|69601.5|234
1719365100000|2024-06-26 01:25:00|69623.2|69603.2|69633.2|69613.2|69634.5|69614.5|69618.2|69598.2|277
1719365400000|2024-06-26 01:30:00|69629.7|69609.7|69630.6|69610.6|69633.2|69613.2|69613.4|69593.4|464
1719365700000|2024-06-26 01:35:00|69630.5|69610.5|69646.9|69626.9|69649.2|69629.2|69627.7|69607.7|424
1719366000000|2024-06-26 01:40:00|69646.7|69626.7|69631|69616|69651.3|69631.3|69629.4|69609.4|373
1719366300000|2024-06-26 01:45:00|69631.2|69616.2|69635.1|69615.1|69637.2|69617.9|69626.9|69611.3|349
1719366600000|2024-06-26 01:50:00|69635|69615|69628.2|69608.2|69635.9|69618.1|69619.8|69604.4|352
1719366900000|2024-06-26 01:55:00|69628.1|69608.1|69618.5|69598.5|69628.1|69608.6|69616.2|69596.4|349
1719367200000|2024-06-26 02:00:00|69618.4|69598.4|69605|69590|69618.4|69598.4|69604.8|69589.8|328
1719367500000|2024-06-26 02:05:00|69605.1|69590.1|69603.6|69588.6|69610.5|69595.5|69603.6|69588.6|283
1719367800000|2024-06-26 02:10:00|69603.3|69588.3|69621.9|69601.9|69624.6|69604.6|69602.8|69587.8|273
1719368100000|2024-06-26 02:15:00|69621.7|69601.7|69612.1|69597.1|69621.9|69601.9|69611.5|69596.5|234
1719368400000|2024-06-26 02:20:00|69611.7|69596.7|69614.7|69599.7|69614.8|69599.8|69605.6|69590.6|268
1719368700000|2024-06-26 02:25:00|69614.5|69599.5|69619.8|69604.8|69619.9|69604.9|69614.5|69599.5|215
1719369000000|2024-06-26 02:30:00|69619.9|69604.9|69625.9|69610.9|69626.4|69611.4|69619.2|69604.2|178
1719369300000|2024-06-26 02:35:00|69625.8|69610.8|69635.8|69620.8|69640.6|69621.1|69625.3|69610.3|187
1719369600000|2024-06-26 02:40:00|69635.9|69620.9|69641.1|69626.1|69641.2|69626.2|69632.5|69617.5|189
1719369900000|2024-06-26 02:45:00|69641.2|69626.2|69655.3|69640.3|69655.5|69640.5|69641|69626|194
1719370200000|2024-06-26 02:50:00|69655.4|69640.4|69660.5|69645.5|69661.2|69646.2|69651.6|69636|164
1719370500000|2024-06-26 02:55:00|69660.4|69645.4|69653.5|69638.5|69662.1|69647.1|69652.4|69637.4|206
1719370800000|2024-06-26 03:00:00|69653.6|69638.6|69654.8|69639.8|69657.8|69642.8|69650.7|69635.7|162
1719371100000|2024-06-26 03:05:00|69654.6|69639.6|69652|69637|69656.7|69641.7|69650.3|69635.3|170
1719371400000|2024-06-26 03:10:00|69651.9|69636.9|69650.2|69635.2|69652.1|69637.1|69647.5|69632.5|150
1719371700000|2024-06-26 03:15:00|69650.4|69635.4|69644.8|69629.8|69651.6|69636.6|69644.8|69629.8|158
1719372000000|2024-06-26 03:20:00|69645.1|69630.1|69647.8|69632.8|69648.9|69633.9|69645.1|69630.1|202
1719372300000|2024-06-26 03:25:00|69647.9|69632.9|69643.9|69628.9|69650.4|69635.4|69641.5|69626.5|180
1719372600000|2024-06-26 03:30:00|69644.2|69629.2|69638|69623|69644.2|69629.2|69637.4|69622.4|195
1719372900000|2024-06-26 03:35:00|69637.9|69622.9|69642.1|69627.1|69643.8|69628.8|69637.6|69622.6|180
1719373200000|2024-06-26 03:40:00|69642|69627|69641.5|69626.5|69643.3|69628.3|69638|69623|158
1719373500000|2024-06-26 03:45:00|69641.6|69626.6|69650.7|69635.7|69651|69636|69641.6|69626.6|174
1719373800000|2024-06-26 03:50:00|69650.8|69635.8|69652.7|69637.7|69654.2|69639.2|69648.6|69630.2|149
1719374100000|2024-06-26 03:55:00|69652.5|69637.5|69648|69633|69654|69639|69644.8|69629.8|127
1719374400000|2024-06-26 04:00:00|69648.2|69633.2|69658.9|69643.9|69670.1|69655.1|69648.2|69633.2|231
1719374700000|2024-06-26 04:05:00|69658.8|69643.8|69657.3|69642.3|69661.1|69646.1|69656.9|69641.9|152
1719375000000|2024-06-26 04:10:00|69657.6|69642.6|69655.8|69640.8|69658.1|69643.1|69653.5|69638.5|146
1719375300000|2024-06-26 04:15:00|69655.5|69640.5|69651.7|69636.7|69656.1|69641.1|69648.4|69633.4|138
1719375600000|2024-06-26 04:20:00|69651.8|69636.8|69649|69634|69655.1|69640.1|69648.9|69633.9|147
1719375900000|2024-06-26 04:25:00|69648.9|69633.9|69645.5|69630.5|69649.6|69634.6|69645.1|69630.1|144
1719376200000|2024-06-26 04:30:00|69645.4|69630.4|69654.8|69639.8|69654.9|69639.9|69645|69630|172
1719376500000|2024-06-26 04:35:00|69654.9|69639.9|69655.8|69640.8|69656.6|69641.6|69653|69638|144
1719376800000|2024-06-26 04:40:00|69655.9|69640.9|69657.6|69637.6|69661.8|69641.8|69652.4|69635.2|175
1719377100000|2024-06-26 04:45:00|69657.5|69637.5|69657.8|69637.8|69661.4|69641.4|69651.2|69633.7|193
1719377400000|2024-06-26 04:50:00|69657.7|69637.7|69648.9|69628.9|69657.7|69637.7|69645.5|69627.8|159
1719377700000|2024-06-26 04:55:00|69648.8|69628.8|69653.6|69633.6|69654.8|69639.3|69645.4|69626|170
1719378000000|2024-06-26 05:00:00|69653.7|69633.7|69656.3|69641.3|69659.5|69644.5|69651.8|69632.9|227
1719378300000|2024-06-26 05:05:00|69656.2|69641.2|69650.4|69635.4|69656.9|69641.9|69650.4|69631.9|207
1719378600000|2024-06-26 05:10:00|69650.2|69635.2|69652.8|69637.8|69654.6|69639.6|69648.1|69633.1|181
1719378900000|2024-06-26 05:15:00|69652.9|69637.9|69652.4|69637.4|69653.6|69638.6|69651.1|69636.1|161
1719379200000|2024-06-26 05:20:00|69652.3|69637.3|69664|69649|69668|69653|69652.2|69637.2|168
1719379500000|2024-06-26 05:25:00|69664.1|69649.1|69683.7|69668.7|69686.6|69671.6|69664.1|69649.1|209
1719379800000|2024-06-26 05:30:00|69683.6|69668.6|69690.2|69675.2|69692.4|69677.4|69679.6|69664.6|235
1719380100000|2024-06-26 05:35:00|69690.3|69675.3|69690.2|69675.2|69696.5|69681.5|69686|69671|190
1719380400000|2024-06-26 05:40:00|69690.1|69675.1|69680.9|69665.9|69690.1|69675.1|69678.8|69663.8|212
1719380700000|2024-06-26 05:45:00|69681.2|69666.2|69690.2|69675.2|69705.8|69690.8|69681.2|69666.2|262
1719381000000|2024-06-26 05:50:00|69690.3|69675.3|69691|69676|69697.9|69681.9|69689.9|69674.9|186
1719381300000|2024-06-26 05:55:00|69691.1|69676.1|69696.7|69681.7|69706.4|69691.4|69691.1|69676.1|311
1719381600000|2024-06-26 06:00:00|69697.6|69682.6|69698|69683|69705.8|69690.8|69686.8|69671.2|351
1719381900000|2024-06-26 06:05:00|69697.9|69682.9|69692.3|69677.3|69699.5|69684.5|69685.6|69669.3|296
1719382200000|2024-06-26 06:10:00|69692.4|69677.4|69707.6|69692.6|69707.6|69692.6|69689.9|69674.9|287
1719382500000|2024-06-26 06:15:00|69707.5|69692.5|69703.1|69688.1|69725.3|69710.3|69703.1|69688.1|317
1719382800000|2024-06-26 06:20:00|69703.4|69688.4|69696.1|69681.1|69708.2|69693.2|69696.1|69681.1|356
1719383100000|2024-06-26 06:25:00|69695.6|69680.6|69709|69694|69717.8|69702.8|69689.6|69674.6|361
1719383400000|2024-06-26 06:30:00|69708.9|69693.9|69722.6|69707.6|69723.4|69708.4|69696.7|69681.7|385
1719383700000|2024-06-26 06:35:00|69722.5|69707.5|69729.6|69714.6|69730|69715|69716.5|69701.5|339
1719384000000|2024-06-26 06:40:00|69729.7|69714.7|69745.4|69730.4|69753.5|69737.2|69726|69711|380
1719384300000|2024-06-26 06:45:00|69745.3|69730.3|69731.6|69716.6|69746.6|69730.3|69724.4|69709.4|321
1719384600000|2024-06-26 06:50:00|69730.8|69715.8|69734.8|69719.8|69737.7|69722.7|69724.5|69709.5|362
1719384900000|2024-06-26 06:55:00|69735|69720|69755.2|69740.2|69762|69747|69735|69720|387
1719385200000|2024-06-26 07:00:00|69755.1|69740.1|69761.1|69746.1|69772.1|69757.1|69748.1|69733.1|483
1719385500000|2024-06-26 07:05:00|69761.2|69746.2|69771.4|69756.4|69772|69757|69760.3|69745.3|406
1719385800000|2024-06-26 07:10:00|69771.5|69756.5|69788.4|69773.4|69788.8|69773.8|69771.5|69756.5|385
1719386100000|2024-06-26 07:15:00|69788.6|69773.6|69783.9|69768.9|69804.7|69789.7|69778.5|69763.5|382
1719386400000|2024-06-26 07:20:00|69784|69769|69811.4|69796.4|69815.4|69800.4|69778.6|69763.6|481
1719386700000|2024-06-26 07:25:00|69812.8|69797.8|69797.9|69782.9|69817.2|69802.2|69796.6|69781.6|359
1719387000000|2024-06-26 07:30:00|69797.8|69782.8|69803.1|69788.1|69814.8|69799.8|69797.4|69782.4|377
1719387300000|2024-06-26 07:35:00|69803.3|69788.3|69802.6|69787.6|69811.3|69796.3|69795.8|69780.8|413
1719387600000|2024-06-26 07:40:00|69802.7|69787.7|69781.4|69766.4|69805|69790|69778.3|69763.3|372
1719387900000|2024-06-26 07:45:00|69781.5|69766.5|69771.6|69756.6|69787.5|69772.5|69767.6|69749.9|438
1719388200000|2024-06-26 07:50:00|69773.2|69758.2|69753.2|69738.2|69773.4|69758.4|69751.4|69736.4|441
1719388500000|2024-06-26 07:55:00|69752.3|69737.3|69761.1|69746.1|69764.9|69749.9|69751.6|69736.6|355
1719388800000|2024-06-26 08:00:00|69762|69747|69765.8|69750.8|69769.5|69754.5|69760.8|69745.8|440
1719389100000|2024-06-26 08:05:00|69765.9|69750.9|69752|69737|69771|69756|69751.6|69736.6|429
1719389400000|2024-06-26 08:10:00|69751.3|69736.3|69755.9|69740.9|69758.6|69743.6|69748.8|69733.8|324
1719389700000|2024-06-26 08:15:00|69755.8|69740.8|69750.2|69730.2|69757.6|69742.6|69749.1|69729.1|366
1719390000000|2024-06-26 08:20:00|69750.1|69730.1|69735.1|69720.1|69750.5|69730.5|69731.2|69711.5|362
1719390300000|2024-06-26 08:25:00|69735.2|69720.2|69727.4|69712.4|69735.5|69720.5|69722.9|69707.9|317
1719390600000|2024-06-26 08:30:00|69727.5|69712.5|69745.7|69730.7|69746.4|69731.4|69725.8|69710.8|361
1719390900000|2024-06-26 08:35:00|69745.6|69730.6|69761.7|69746.7|69763.1|69748.1|69742.4|69727.4|356
1719391200000|2024-06-26 08:40:00|69760.1|69745.1|69760.6|69745.6|69770.3|69755.3|69750.7|69735.7|360
1719391500000|2024-06-26 08:45:00|69760.4|69745.4|69775.1|69760.1|69786|69771|69759.5|69744.5|364
1719391800000|2024-06-26 08:50:00|69775.2|69760.2|69767.5|69752.5|69776.3|69761.3|69760.3|69745.3|331
1719392100000|2024-06-26 08:55:00|69767.6|69752.6|69756.4|69741.4|69772.7|69757.7|69756.2|69741.2|412
1719392400000|2024-06-26 09:00:00|69758.7|69738.7|69744|69724|69758.8|69739.7|69744|69724|420
1719392700000|2024-06-26 09:05:00|69743.7|69723.7|69729.3|69709.3|69746|69728.9|69728.6|69708.6|337
1719393000000|2024-06-26 09:10:00|69729.4|69709.4|69737|69722|69750.4|69735.4|69727.3|69709.4|350
1719393300000|2024-06-26 09:15:00|69737.1|69722.1|69734|69719|69744.3|69726.9|69731.1|69715.2|336
1719393600000|2024-06-26 09:20:00|69733.9|69718.9|69740.5|69725.5|69740.8|69725.8|69725.3|69710.3|398
1719393900000|2024-06-26 09:25:00|69740.4|69725.4|69743.1|69728.1|69747.1|69732.1|69737.1|69722.1|371
1719394200000|2024-06-26 09:30:00|69743|69728|69754|69739|69758.8|69741.8|69741.4|69726.4|369
1719394500000|2024-06-26 09:35:00|69754.3|69739.3|69770.2|69755.2|69771.6|69755.4|69754.3|69739.3|436
1719394800000|2024-06-26 09:40:00|69770.1|69755.1|69789.9|69774.9|69790.6|69775.6|69769.3|69754.3|407
1719395100000|2024-06-26 09:45:00|69790|69775|69789.2|69774.2|69795.8|69780.8|69786.7|69771.7|345
1719395400000|2024-06-26 09:50:00|69789.1|69774.1|69798.5|69783.5|69799.3|69784.3|69786.5|69771.5|303
1719395700000|2024-06-26 09:55:00|69798.4|69783.4|69795.1|69780.1|69800.2|69785.2|69792.9|69777.9|316
1719396000000|2024-06-26 10:00:00|69795|69780|69809.2|69794.2|69809.2|69794.2|69794.2|69779.2|261
1719396300000|2024-06-26 10:05:00|69809.3|69794.3|69802.5|69787.5|69812.4|69797.4|69801|69786|331
1719396600000|2024-06-26 10:10:00|69802.7|69787.7|69825.5|69810.5|69827|69812|69802.7|69787.7|338
1719396900000|2024-06-26 10:15:00|69825.6|69810.6|69831.6|69816.6|69833.7|69818.7|69819.5|69804.5|358
1719397200000|2024-06-26 10:20:00|69831.8|69816.8|69830.7|69815.7|69839.5|69824.5|69829.4|69814.4|357
1719397500000|2024-06-26 10:25:00|69830.9|69815.9|69834.6|69819.6|69837.6|69822.6|69825.8|69810.8|324
1719397800000|2024-06-26 10:30:00|69834.7|69819.7|69804.3|69789.3|69836.3|69821.3|69804.3|69786.4|318
1719398100000|2024-06-26 10:35:00|69804.6|69789.6|69811.3|69796.3|69820.8|69805.8|69801.5|69786.5|395
1719398400000|2024-06-26 10:40:00|69811.2|69796.2|69823.5|69808.5|69827.5|69812.5|69809.6|69794.6|342
1719398700000|2024-06-26 10:45:00|69823.4|69808.4|69812.6|69792.6|69829.3|69814.3|69811.1|69792.6|314
1719399000000|2024-06-26 10:50:00|69812.7|69792.7|69813.1|69793.1|69813.9|69796.3|69806|69788.6|330
1719399300000|2024-06-26 10:55:00|69813|69793|69820.4|69805.4|69821.2|69806.2|69810|69793|278
1719399600000|2024-06-26 11:00:00|69820.5|69805.5|69816.3|69801.3|69837.9|69822.9|69814.7|69799.7|394
1719399900000|2024-06-26 11:05:00|69816.4|69801.4|69824|69809|69824.7|69809.7|69807.7|69792.7|449
1719400200000|2024-06-26 11:10:00|69823.9|69808.9|69824.2|69809.2|69826.4|69811.4|69819.7|69804.7|347
1719400500000|2024-06-26 11:15:00|69824.1|69809.1|69834.1|69819.1|69838.9|69823.9|69824.1|69809.1|376
1719400800000|2024-06-26 11:20:00|69833.9|69818.9|69831.1|69816.1|69846.3|69831.3|69829.9|69814.9|378
1719401100000|2024-06-26 11:25:00|69831.2|69816.2|69845.5|69830.5|69847|69832|69827.9|69812.9|461
1719401400000|2024-06-26 11:30:00|69845.8|69830.8|69837.5|69822.5|69855.4|69840.4|69835.8|69820.8|407
1719401700000|2024-06-26 11:35:00|69837.6|69822.6|69833.7|69818.7|69840.7|69825.7|69830.3|69815.3|389
1719402000000|2024-06-26 11:40:00|69833.9|69818.9|69820.5|69805.5|69835.9|69820.9|69820.2|69805.2|306
1719402300000|2024-06-26 11:45:00|69820.4|69805.4|69831.1|69816.1|69838|69823|69816.8|69801.8|362
1719402600000|2024-06-26 11:50:00|69831.2|69816.2|69799.9|69784.9|69832.7|69817.7|69799.6|69784.6|362
1719402900000|2024-06-26 11:55:00|69800.1|69785.1|69760.1|69745.1|69807.6|69792.6|69756.9|69741.9|527
1719403200000|2024-06-26 12:00:00|69760|69745|69766.2|69751.2|69776.3|69761.3|69757.9|69742.9|557
1719403500000|2024-06-26 12:05:00|69766.4|69751.4|69792.9|69777.9|69794.8|69779.8|69759.8|69744.8|499
1719403800000|2024-06-26 12:10:00|69792.8|69777.8|69806.5|69791.5|69811.7|69796.7|69790.4|69775.4|443
1719404100000|2024-06-26 12:15:00|69806.4|69791.4|69772.3|69757.3|69806.4|69791.4|69764|69749|497
1719404400000|2024-06-26 12:20:00|69772.8|69757.8|69803.8|69788.8|69812.6|69797.6|69762.1|69747.1|519
1719404700000|2024-06-26 12:25:00|69803.7|69788.7|69807.8|69792.8|69810.9|69795.9|69798.3|69783.3|489
1719405000000|2024-06-26 12:30:00|69807.9|69792.9|69818.6|69803.6|69828.7|69813.7|69804.2|69789.2|532
1719405300000|2024-06-26 12:35:00|69818.7|69803.7|69845.3|69830.3|69847.3|69832.3|69817.9|69802.9|514
1719405600000|2024-06-26 12:40:00|69845.4|69830.4|69824.1|69809.1|69847.6|69832.6|69821.8|69806.8|531
1719405900000|2024-06-26 12:45:00|69824.2|69809.2|69852.7|69837.7|69853.5|69838.5|69822.7|69807.7|502
1719406200000|2024-06-26 12:50:00|69852.5|69837.5|69855.6|69840.6|69864.1|69848.2|69842.1|69827.1|527
1719406500000|2024-06-26 12:55:00|69855.5|69840.5|69864.6|69849.6|69864.6|69849.6|69845.3|69830.3|479
1719406800000|2024-06-26 13:00:00|69864.8|69849.8|69850.2|69835.2|69868.1|69853.1|69847.8|69832.8|572
1719407100000|2024-06-26 13:05:00|69850.3|69835.3|69851.8|69836.8|69853.7|69838.7|69831.4|69816.4|667
1719407400000|2024-06-26 13:10:00|69852|69837|69880.2|69865.2|69887.6|69872.6|69849.3|69834.3|575
1719407700000|2024-06-26 13:15:00|69880.1|69865.1|69898.6|69883.6|69907.8|69892.8|69879.9|69864.9|567
1719408000000|2024-06-26 13:20:00|69899.1|69884.1|69905.3|69890.3|69917.3|69899|69888.5|69873.5|594
1719408300000|2024-06-26 13:25:00|69905.1|69890.1|69911.6|69896.6|69912.8|69897.8|69885.1|69870.1|493
1719408600000|2024-06-26 13:30:00|69911.2|69896.2|69920.1|69905.1|69938|69923|69907|69892|642
1719408900000|2024-06-26 13:35:00|69918.8|69903.8|69897.6|69882.6|69923.8|69908.8|69896.4|69880.1|629
1719409200000|2024-06-26 13:40:00|69897.4|69882.4|69891.8|69876.8|69899.7|69882.4|69870.8|69853.4|616
1719409500000|2024-06-26 13:45:00|69892.8|69877.8|69887.1|69872.1|69904.5|69889.5|69880.3|69865.3|537
1719409800000|2024-06-26 13:50:00|69887.2|69872.2|69863.8|69848.8|69887.6|69872.6|69860.6|69845.6|607
1719410100000|2024-06-26 13:55:00|69863.9|69848.9|69881.1|69861.1|69883.2|69865.7|69837|69822|486
1719410400000|2024-06-26 14:00:00|69881.9|69861.9|69821.4|69801.4|69881.9|69866.2|69819.1|69801.4|583
1719410700000|2024-06-26 14:05:00|69821.3|69801.3|69849.7|69834.7|69849.7|69834.7|69819.2|69800.9|529
1719411000000|2024-06-26 14:10:00|69849.5|69834.5|69810.1|69795.1|69853|69838|69805.4|69790.4|497
1719411300000|2024-06-26 14:15:00|69804.3|69789.3|69822.7|69807.7|69828.4|69811.8|69789.9|69774.9|545
1719411600000|2024-06-26 14:20:00|69823.2|69808.2|69794.7|69779.7|69828.9|69813.9|69793.2|69778.2|499
1719411900000|2024-06-26 14:25:00|69794.2|69779.2|69812.9|69797.9|69819.2|69804.2|69793.6|69778.6|601
1719412200000|2024-06-26 14:30:00|69812.8|69797.8|69796.7|69781.7|69818.7|69803.7|69782.9|69767.9|543
1719412500000|2024-06-26 14:35:00|69796.1|69781.1|69781.4|69766.4|69803.4|69788.4|69781.1|69766.1|571
1719412800000|2024-06-26 14:40:00|69781.3|69766.3|69775.4|69760.4|69786.5|69771.5|69760.7|69745.7|574
1719413100000|2024-06-26 14:45:00|69775.3|69760.3|69769.4|69754.4|69775.4|69760.4|69740.8|69723.2|577
1719413400000|2024-06-26 14:50:00|69769.5|69754.5|69803.1|69783.1|69823.2|69808.2|69765.8|69750.8|719
1719413700000|2024-06-26 14:55:00|69804.6|69789.6|69843.6|69828.6|69843.8|69828.8|69801.1|69783.7|834
1719414000000|2024-06-26 15:00:00|69843.4|69828.4|69850.4|69830.4|69862.8|69847.8|69828.8|69809.5|728
1719414300000|2024-06-26 15:05:00|69850.7|69830.7|69847.9|69832.9|69850.7|69834.3|69833.6|69818.6|455
1719414600000|2024-06-26 15:10:00|69847.6|69832.6|69867.2|69852.2|69887.1|69867.1|69839.9|69824.9|514
1719414900000|2024-06-26 15:15:00|69867.3|69852.3|69865|69850|69867.7|69852.7|69852.6|69837.6|426
1719415200000|2024-06-26 15:20:00|69865.4|69850.4|69846.2|69831.2|69870.5|69855.5|69845.8|69830.8|412
1719415500000|2024-06-26 15:25:00|69846.1|69831.1|69834.8|69814.8|69847.5|69832.5|69834.7|69814.7|403
1719415800000|2024-06-26 15:30:00|69834.9|69814.9|69826.6|69811.6|69834.9|69819.2|69812|69797|412
1719416100000|2024-06-26 15:35:00|69826.5|69811.5|69836.4|69821.4|69843.4|69828.4|69822.1|69807.1|410
1719416400000|2024-06-26 15:40:00|69836.1|69821.1|69816.1|69801.1|69840|69825|69815.3|69800.3|401
1719416700000|2024-06-26 15:45:00|69815.9|69800.9|69810.1|69795.1|69830.1|69815.1|69810|69795|412
1719417000000|2024-06-26 15:50:00|69810|69795|69799.8|69784.8|69814.2|69799.2|69799.1|69784.1|394
1719417300000|2024-06-26 15:55:00|69799.7|69784.7|69835.4|69820.4|69843.9|69828.9|69799.7|69784.7|435
1719417600000|2024-06-26 16:00:00|69835.1|69820.1|69825.4|69810.4|69852.3|69837.3|69825.3|69810.3|414
1719417900000|2024-06-26 16:05:00|69825.5|69810.5|69818.5|69803.5|69828.9|69813.9|69817|69802|377
1719418200000|2024-06-26 16:10:00|69818.4|69803.4|69829.8|69814.8|69833.3|69818.3|69814.7|69799.7|378
1719418500000|2024-06-26 16:15:00|69829.7|69814.7|69803.8|69788.8|69834.3|69819.3|69803.8|69788.8|361
1719418800000|2024-06-26 16:20:00|69803.7|69788.7|69819|69804|69819.1|69804.1|69798.9|69783.9|301
1719419100000|2024-06-26 16:25:00|69818.9|69803.9|69805|69790|69822.3|69807.3|69801.8|69786.8|333
1719419400000|2024-06-26 16:30:00|69805.1|69790.1|69804.9|69789.9|69816|69801|69801.1|69786.1|346
1719419700000|2024-06-26 16:35:00|69804.7|69789.7|69810.7|69795.7|69810.9|69795.9|69794.9|69779.9|350
1719420000000|2024-06-26 16:40:00|69810.6|69795.6|69810.7|69795.7|69811.3|69796.3|69800.4|69785.4|301
1719420300000|2024-06-26 16:45:00|69810.6|69795.6|69831|69816|69833.6|69818.6|69810|69795|363
1719420600000|2024-06-26 16:50:00|69831.1|69816.1|69822.4|69807.4|69833.9|69818.9|69820.2|69805.2|343
1719420900000|2024-06-26 16:55:00|69822.3|69807.3|69831.3|69816.3|69838.7|69823.7|69820.2|69805.2|351
1719421200000|2024-06-26 17:00:00|69831.4|69816.4|69818|69803|69835.4|69820.4|69815.3|69800.3|466
1719421500000|2024-06-26 17:05:00|69817.9|69802.9|69812.1|69797.1|69821.2|69806.2|69807.4|69789.7|415
1719421800000|2024-06-26 17:10:00|69813|69798|69797.7|69782.7|69813.6|69798.6|69797.4|69782.4|301
1719422100000|2024-06-26 17:15:00|69797.9|69782.9|69812.5|69792.5|69812.9|69792.9|69791.2|69776.2|322
1719422400000|2024-06-26 17:20:00|69813.2|69793.2|69796.7|69781.7|69816.7|69801.7|69788|69773|360
1719422700000|2024-06-26 17:25:00|69796.6|69781.6|69787.7|69772.7|69797.2|69782.2|69787.3|69771.3|261
1719423000000|2024-06-26 17:30:00|69787.6|69772.6|69777.3|69762.3|69793.8|69778.8|69776.6|69761.6|281
1719423300000|2024-06-26 17:35:00|69777.2|69762.2|69783.5|69768.5|69791.5|69776.5|69775.5|69756|328
1719423600000|2024-06-26 17:40:00|69783.6|69768.6|69794.7|69779.7|69806.1|69788.5|69782.1|69767.1|327
1719423900000|2024-06-26 17:45:00|69794.5|69779.5|69799.9|69784.9|69804.1|69785.6|69790.3|69775.3|321
1719424200000|2024-06-26 17:50:00|69799.8|69784.8|69821.3|69806.3|69824.9|69809.9|69798.8|69783.8|396
1719424500000|2024-06-26 17:55:00|69821.2|69806.2|69807.4|69792.4|69831|69813.1|69800.6|69785.6|339
1719424800000|2024-06-26 18:00:00|69807.6|69792.6|69821.4|69806.4|69824|69809|69807.6|69792.6|289
1719425100000|2024-06-26 18:05:00|69821.3|69806.3|69828|69813|69830.5|69815.5|69820.2|69805.2|291
1719425400000|2024-06-26 18:10:00|69827.9|69812.9|69830.8|69815.8|69832.6|69817.6|69823.3|69808.3|303
1719425700000|2024-06-26 18:15:00|69830.9|69815.9|69845.2|69830.2|69845.3|69830.3|69827.7|69812.7|275
1719426000000|2024-06-26 18:20:00|69845.1|69830.1|69843.6|69828.6|69851.9|69836.9|69842.9|69827.9|272
1719426300000|2024-06-26 18:25:00|69843.7|69828.7|69847.8|69832.8|69852.7|69837.7|69843.3|69828.3|239
1719426600000|2024-06-26 18:30:00|69847.6|69832.6|69846.3|69831.3|69850.9|69835.9|69843.8|69828.8|242
1719426900000|2024-06-26 18:35:00|69846.1|69831.1|69849.8|69834.8|69850.3|69835.3|69842.7|69827.7|215
1719427200000|2024-06-26 18:40:00|69849.5|69834.5|69850|69835|69855.4|69840.4|69847.5|69832.5|231
1719427500000|2024-06-26 18:45:00|69849.9|69834.9|69842.8|69827.8|69852.2|69837.2|69842.6|69827.6|230
1719427800000|2024-06-26 18:50:00|69842.9|69827.9|69839.1|69824.1|69849.3|69834.3|69838.6|69823.6|193
1719428100000|2024-06-26 18:55:00|69839.3|69824.3|69845.5|69830.5|69847.9|69832.9|69839.2|69824.2|210
1719428400000|2024-06-26 19:00:00|69845.6|69830.6|69852|69837|69858.2|69843.2|69845.1|69830.1|275
1719428700000|2024-06-26 19:05:00|69852.1|69837.1|69855.2|69840.2|69859.7|69844.7|69852|69837|243
1719429000000|2024-06-26 19:10:00|69855.1|69840.1|69869.2|69854.2|69876.2|69861.2|69855|69840|287
1719429300000|2024-06-26 19:15:00|69869.1|69854.1|69869.6|69854.6|69873.9|69858.9|69866.4|69851.4|270
1719429600000|2024-06-26 19:20:00|69869.7|69854.7|69863.9|69848.9|69870.4|69855.4|69859.7|69844.7|212
1719429900000|2024-06-26 19:25:00|69864.6|69849.6|69865.6|69850.6|69872.9|69855.1|69864|69847.9|192
1719430200000|2024-06-26 19:30:00|69866|69851|69873.7|69858.7|69877.1|69862.1|69866|69851|254
1719430500000|2024-06-26 19:35:00|69873.5|69858.5|69866.5|69851.5|69874.6|69859.6|69864.6|69849.6|190
1719430800000|2024-06-26 19:40:00|69866.7|69851.7|69854.1|69839.1|69866.7|69851.7|69854|69839|220
1719431100000|2024-06-26 19:45:00|69854.3|69839.3|69858.4|69843.4|69860.5|69845.5|69854.2|69839.2|177
1719431400000|2024-06-26 19:50:00|69858.6|69843.6|69838.7|69823.7|69858.6|69843.6|69838.3|69823.3|227
1719431700000|2024-06-26 19:55:00|69838.8|69823.8|69837.1|69822.1|69842.9|69827.9|69833.9|69818.9|336
1719432000000|2024-06-26 20:00:00|69837.3|69822.3|69843.7|69823.7|69845.2|69830.2|69834.2|69816.8|255
1719432300000|2024-06-26 20:05:00|69843.6|69823.6|69846.2|69826.2|69849|69829.1|69837.8|69819.6|147
1719432600000|2024-06-26 20:10:00|69846.5|69826.5|69853.8|69838.8|69856.8|69838.9|69845.8|69825.8|140
1719432900000|2024-06-26 20:15:00|69854|69839|69856.1|69836.1|69856.8|69839.2|69853|69834|110
1719433200000|2024-06-26 20:20:00|69856.3|69836.3|69859.1|69844.1|69861.8|69844.2|69855.9|69835.9|118
1719433500000|2024-06-26 20:25:00|69858.8|69843.8|69861.2|69841.2|69862.8|69844.3|69855.2|69837.8|123
1719433800000|2024-06-26 20:30:00|69861|69841|69855.7|69835.7|69863.5|69845.2|69854.7|69834.7|178
1719434100000|2024-06-26 20:35:00|69855.8|69835.8|69858.4|69838.4|69860.3|69840.3|69851.1|69832.2|152
1719434400000|2024-06-26 20:40:00|69858.5|69838.5|69858.7|69838.7|69861.7|69841.7|69856.4|69836.4|186
1719434700000|2024-06-26 20:45:00|69858.5|69838.5|69856.1|69836.1|69859.9|69839.9|69853.6|69834.5|215
1719435000000|2024-06-26 20:50:00|69856.4|69836.4|69850.3|69835.3|69856.5|69836.5|69849.6|69831.8|134
1719435300000|2024-06-26 20:55:00|69852.9|69832.9|69847.1|69827.1|69853.5|69833.5|69844.1|69824.1|197
1719435600000|2024-06-26 21:00:00|69852.9|69824.3|69847.4|69802.1|69861.5|69825.3|69847.3|69799.6|52
1719435900000|2024-06-26 21:05:00|69845.9|69802.5|69855.8|69835.8|69859.1|69839.1|69845.9|69802.5|87
1719436200000|2024-06-26 21:10:00|69855.9|69835.9|69858|69838|69858.1|69838.1|69855.7|69835.7|71
1719436500000|2024-06-26 21:15:00|69857.9|69837.9|69857.6|69824.4|69859.1|69838.2|69849.8|69824.1|109
1719436800000|2024-06-26 21:20:00|69858.2|69824.6|69860.2|69823.4|69862.7|69832.7|69855.9|69820.3|107
1719437100000|2024-06-26 21:25:00|69855.9|69824.4|69853.1|69828.7|69857.5|69829.4|69852.5|69821.2|67
1719437400000|2024-06-26 21:30:00|69852.2|69828.8|69848|69823.8|69852.2|69828.8|69842.1|69818.6|125
1719437700000|2024-06-26 21:35:00|69847.9|69823.9|69846.3|69824.9|69849|69825.3|69845.5|69823.7|121
1719438000000|2024-06-26 21:40:00|69846.2|69824.8|69846.3|69826.3|69849.1|69826.7|69844.8|69824.2|139
1719438300000|2024-06-26 21:45:00|69846.4|69826.4|69846.4|69826.4|69847.1|69827.1|69845.3|69825.3|105
1719438600000|2024-06-26 21:50:00|69846.5|69826.5|69856.4|69836.4|69861.3|69836.5|69846|69826|111
1719438900000|2024-06-26 21:55:00|69856.3|69836.3|69851.8|69829.9|69862.4|69836.4|69847.8|69821.6|98
1719439200000|2024-06-26 22:00:00|69848.7|69830|69847.7|69827.7|69852.1|69830.6|69840.6|69820.6|220
1719439500000|2024-06-26 22:05:00|69847.6|69827.6|69842.7|69822.7|69847.6|69827.6|69842.6|69822.6|122
1719439800000|2024-06-26 22:10:00|69842.8|69822.8|69838.2|69818.2|69844.6|69824.6|69838.1|69818.1|149
1719440100000|2024-06-26 22:15:00|69838.1|69818.1|69841.7|69821.7|69842.5|69822.5|69837.3|69817.3|142
1719440400000|2024-06-26 22:20:00|69841.8|69821.8|69850.5|69830.5|69852.8|69832.8|69839.9|69821.3|155
1719440700000|2024-06-26 22:25:00|69850.4|69830.4|69850.9|69830.9|69852.9|69833.2|69848.1|69828.3|154
1719441000000|2024-06-26 22:30:00|69849.6|69829.6|69850.6|69830.6|69851.9|69834.2|69847.2|69827.7|192
1719441300000|2024-06-26 22:35:00|69850.9|69830.9|69850.5|69830.5|69853|69835.3|69848.5|69830.5|193
1719441600000|2024-06-26 22:40:00|69850.6|69830.6|69851.4|69831.4|69851.8|69834|69848.8|69829.9|158
1719441900000|2024-06-26 22:45:00|69851.3|69831.3|69849.4|69829.4|69851.8|69834.6|69847|69827.4|126
1719442200000|2024-06-26 22:50:00|69849.3|69829.3|69845.9|69825.9|69849.9|69832.2|69845.3|69825.7|131
1719442500000|2024-06-26 22:55:00|69846|69826|69847.1|69827.1|69847.4|69829.1|69842.6|69825|120
1719442800000|2024-06-26 23:00:00|69846.7|69826.7|69854.5|69834.5|69854.7|69836.1|69845.2|69825.2|169
1719443100000|2024-06-26 23:05:00|69854.4|69834.4|69859.8|69839.8|69860.5|69840.7|69854.3|69834.3|189
1719443400000|2024-06-26 23:10:00|69860.2|69840.2|69862.3|69842.3|69865.1|69846.4|69860.2|69840.2|160
1719443700000|2024-06-26 23:15:00|69862.2|69842.2|69850|69830|69862.2|69842.2|69850|69830|157
1719444000000|2024-06-26 23:20:00|69849.7|69829.7|69849.9|69829.9|69853.8|69833.8|69846|69827.8|176
1719444300000|2024-06-26 23:25:00|69850|69830|69850.5|69830.5|69851.2|69833.2|69847.1|69829.4|154
1719444600000|2024-06-26 23:30:00|69850.2|69830.2|69844.9|69829.9|69851.1|69833.2|69844.7|69827.2|136
1719444900000|2024-06-26 23:35:00|69844.8|69829.8|69843.9|69823.9|69848.4|69830.6|69841.4|69821.7|148
1719445200000|2024-06-26 23:40:00|69844|69824|69847.9|69827.9|69849|69830.7|69844|69824|156
1719445500000|2024-06-26 23:45:00|69848|69828|69841.2|69821.2|69849|69831.1|69841|69821|174
1719445800000|2024-06-26 23:50:00|69841.3|69821.3|69850.9|69830.9|69850.9|69831.1|69838.4|69821.3|148
1719446100000|2024-06-26 23:55:00|69851.1|69831.1|69851.8|69831.8|69852.3|69834.6|69847.8|69827.8|176
1719446400000|2024-06-27 00:00:00|69851.6|69831.6|69853.6|69833.6|69858.8|69838.8|69851.6|69831.6|276
1719446700000|2024-06-27 00:05:00|69853.7|69833.7|69859.7|69839.7|69861.4|69841.4|69849|69829|276
1719447000000|2024-06-27 00:10:00|69859.4|69839.4|69848.8|69828.8|69859.8|69839.8|69847.9|69827.9|222
1719447300000|2024-06-27 00:15:00|69848.9|69828.9|69850.5|69830.5|69853.2|69833.2|69848.1|69828.1|230
1719447600000|2024-06-27 00:20:00|69850.4|69830.4|69840.2|69820.2|69852.9|69832.9|69838.3|69819.5|210
1719447900000|2024-06-27 00:25:00|69840.4|69820.4|69853.7|69833.7|69854.7|69836.8|69839.8|69819.8|228
1719448200000|2024-06-27 00:30:00|69853.8|69833.8|69848.6|69828.6|69854|69834|69846.6|69826.6|247
1719448500000|2024-06-27 00:35:00|69849.5|69829.5|69854.5|69834.5|69854.7|69834.7|69844.1|69824.1|239
1719448800000|2024-06-27 00:40:00|69854.6|69834.6|69861.8|69841.8|69864.8|69849|69854.1|69834.1|283
1719449100000|2024-06-27 00:45:00|69862|69842|69862.7|69847.7|69868.8|69852.1|69860.7|69840.7|266
1719449400000|2024-06-27 00:50:00|69862.8|69847.8|69862.5|69847.5|69867.6|69852.6|69859.1|69841.9|208
1719449700000|2024-06-27 00:55:00|69862.3|69847.3|69859.8|69844.8|69867.5|69847.5|69857.4|69840.1|235
1719450000000|2024-06-27 01:00:00|69859.5|69844.5|69851.6|69836.6|69862.4|69847.4|69850.5|69833.6|228
1719450300000|2024-06-27 01:05:00|69851.5|69836.5|69845.5|69830.5|69852.7|69837.7|69844.5|69826|277
1719450600000|2024-06-27 01:10:00|69845.3|69830.3|69839|69824|69845.6|69830.6|69836.1|69821.1|266
1719450900000|2024-06-27 01:15:00|69838.9|69823.9|69831.9|69816.9|69845.8|69825.8|69828.6|69810.9|241
1719451200000|2024-06-27 01:20:00|69831.6|69816.6|69825.9|69810.9|69832|69817|69824.4|69809.4|242
1719451500000|2024-06-27 01:25:00|69825.8|69810.8|69820.6|69800.6|69826.4|69811.4|69816.5|69798.4|259
1719451800000|2024-06-27 01:30:00|69820.5|69800.5|69812.7|69792.7|69820.5|69800.5|69808.7|69788.7|272
1719452100000|2024-06-27 01:35:00|69813.7|69793.7|69819.8|69804.8|69822.7|69806.3|69810.3|69792.6|274
1719452400000|2024-06-27 01:40:00|69819.7|69804.7|69820|69805|69822.7|69805.2|69813.7|69795.2|240
1719452700000|2024-06-27 01:45:00|69820.1|69805.1|69813.6|69798.6|69821.8|69805.1|69810.3|69795.3|237
1719453000000|2024-06-27 01:50:00|69813.5|69798.5|69796.5|69781.5|69814|69799|69795.2|69778.3|336
1719453300000|2024-06-27 01:55:00|69796.7|69781.7|69794.1|69774.1|69796.7|69781.7|69787.3|69768.2|303
1719453600000|2024-06-27 02:00:00|69790.6|69770.6|69779|69764|69790.6|69771.3|69778.1|69762.1|317
1719453900000|2024-06-27 02:05:00|69778.8|69763.8|69778.9|69758.9|69781.9|69766.9|69772.8|69757.8|246
1719454200000|2024-06-27 02:10:00|69778.8|69758.8|69787|69772|69787|69772|69778.5|69758.5|230
1719454500000|2024-06-27 02:15:00|69785.7|69770.7|69790.5|69775.5|69791.4|69776.4|69784.8|69769.8|238
1719454800000|2024-06-27 02:20:00|69790.6|69775.6|69782.8|69767.8|69794.6|69779.6|69782.1|69767.1|271
1719455100000|2024-06-27 02:25:00|69782.7|69767.7|69775.2|69760.2|69783.9|69768.9|69774.8|69759.8|216
1719455400000|2024-06-27 02:30:00|69775.3|69760.3|69775.1|69760.1|69782.5|69767.5|69774.5|69759.5|231
1719455700000|2024-06-27 02:35:00|69775|69760|69781.2|69766.2|69786.6|69767.9|69774.5|69759.5|200
1719456000000|2024-06-27 02:40:00|69781|69766|69780.8|69765.8|69784.5|69769.5|69779.5|69764.5|172
1719456300000|2024-06-27 02:45:00|69780.9|69765.9|69776.9|69761.9|69781|69766|69774|69759|198
1719456600000|2024-06-27 02:50:00|69777|69762|69779.2|69764.2|69781.6|69766.6|69775.7|69760.7|186
1719456900000|2024-06-27 02:55:00|69779.1|69764.1|69787|69772|69794.4|69779.4|69779|69764|212
1719457200000|2024-06-27 03:00:00|69786.9|69771.9|69788.3|69773.3|69794.4|69779.4|69785.1|69770.1|180
1719457500000|2024-06-27 03:05:00|69788.4|69773.4|69789.2|69774.2|69791.9|69776.9|69786.1|69771.1|167
1719457800000|2024-06-27 03:10:00|69789.1|69774.1|69788.3|69773.3|69790.3|69775.3|69786.8|69771.8|171
1719458100000|2024-06-27 03:15:00|69788.2|69773.2|69783|69768|69790.5|69775.5|69782.8|69767.8|178
1719458400000|2024-06-27 03:20:00|69782.8|69767.8|69779.8|69764.8|69784.6|69769.6|69779.5|69764.5|157
1719458700000|2024-06-27 03:25:00|69779.7|69764.7|69774.6|69759.6|69780.7|69765.7|69771.5|69756.5|204
1719459000000|2024-06-27 03:30:00|69774.5|69759.5|69771.1|69756.1|69774.5|69759.5|69769.4|69749.4|206
1719459300000|2024-06-27 03:35:00|69771.3|69756.3|69773.5|69758.5|69777.2|69762.2|69770.4|69755.4|182
1719459600000|2024-06-27 03:40:00|69772.4|69757.4|69774.6|69759.6|69775.3|69760.3|69772.4|69757.4|143
1719459900000|2024-06-27 03:45:00|69774.7|69759.7|69771.9|69756.9|69774.9|69759.9|69770.6|69755.6|141
1719460200000|2024-06-27 03:50:00|69771.6|69756.6|69779.9|69759.9|69780.2|69762.2|69770.8|69755.8|163
1719460500000|2024-06-27 03:55:00|69780|69760|69777.5|69762.5|69781.1|69763.6|69777|69760|159
1719460800000|2024-06-27 04:00:00|69777.7|69762.7|69771.6|69756.6|69778.1|69763.1|69770.8|69755.8|122
1719461100000|2024-06-27 04:05:00|69771.7|69756.7|69769|69754|69774.9|69759.9|69767.6|69752.6|174
1719461400000|2024-06-27 04:10:00|69769.1|69754.1|69772.2|69757.2|69775.5|69760.5|69768.9|69753.9|156
1719461700000|2024-06-27 04:15:00|69772.1|69757.1|69768.4|69753.4|69772.1|69757.1|69767.9|69752.9|144
1719462000000|2024-06-27 04:20:00|69768.2|69753.2|69761.9|69746.9|69768.2|69753.2|69758.3|69743.3|156
1719462300000|2024-06-27 04:25:00|69762.1|69747.1|69762.1|69747.1|69762.3|69747.3|69752.3|69737.3|179
1719462600000|2024-06-27 04:30:00|69762|69747|69767.8|69752.8|69768.9|69753.9|69761.2|69746.2|177
1719462900000|2024-06-27 04:35:00|69767.9|69752.9|69775.1|69760.1|69778.6|69763.6|69767.9|69752.9|162
1719463200000|2024-06-27 04:40:00|69775.2|69760.2|69770.6|69755.6|69775.2|69760.2|69770.1|69755.1|149
1719463500000|2024-06-27 04:45:00|69770.5|69755.5|69762.2|69747.2|69770.7|69755.7|69761.2|69746.2|166
1719463800000|2024-06-27 04:50:00|69762.1|69747.1|69754.3|69739.3|69762.1|69747.1|69752|69737|173
1719464100000|2024-06-27 04:55:00|69754.1|69739.1|69754.3|69739.3|69755.5|69740.5|69751.6|69736.6|185
1719464400000|2024-06-27 05:00:00|69754.6|69739.6|69764.3|69749.3|69765|69750|69754.4|69739.4|232
1719464700000|2024-06-27 05:05:00|69764.4|69749.4|69763.3|69748.3|69765.1|69750.1|69759.2|69744.2|182
1719465000000|2024-06-27 05:10:00|69763.4|69748.4|69764.6|69749.6|69765.1|69750.1|69761.4|69746.4|150
1719465300000|2024-06-27 05:15:00|69764.7|69749.7|69761.4|69746.4|69764.7|69749.7|69759.5|69744.5|132
1719465600000|2024-06-27 05:20:00|69761.5|69746.5|69764.9|69749.9|69768.9|69753.9|69760.7|69745.7|145
1719465900000|2024-06-27 05:25:00|69765|69750|69762|69747|69768.6|69753.6|69760.1|69745.1|203
1719466200000|2024-06-27 05:30:00|69762.5|69747.5|69757.3|69742.3|69764.3|69749.3|69756.2|69741.2|233
1719466500000|2024-06-27 05:35:00|69757.4|69742.4|69758.2|69738.2|69763.8|69748.8|69754|69737.9|193
1719466800000|2024-06-27 05:40:00|69758|69738|69747.1|69732.1|69758|69738|69746.2|69729.1|230
1719467100000|2024-06-27 05:45:00|69747.2|69732.2|69749.6|69734.6|69753.2|69735.9|69744.1|69726.5|201
1719467400000|2024-06-27 05:50:00|69749.7|69734.7|69741.8|69721.8|69752.1|69735|69739|69719|244
1719467700000|2024-06-27 05:55:00|69742.1|69722.1|69742.6|69727.6|69759.5|69739.5|69736.3|69716.3|311
1719468000000|2024-06-27 06:00:00|69744|69729|69751.5|69731.5|69758.9|69743.9|69744|69729|400
1719468300000|2024-06-27 06:05:00|69751.7|69731.7|69756.2|69741.2|69759.4|69741.8|69745.1|69728.4|314
1719468600000|2024-06-27 06:10:00|69757.4|69742.4|69750.4|69735.4|69757.6|69742.6|69735.6|69720.6|377
1719468900000|2024-06-27 06:15:00|69750.6|69735.6|69751|69736|69756.9|69741.9|69749.2|69734.2|307
1719469200000|2024-06-27 06:20:00|69750.9|69735.9|69756.4|69741.4|69759.1|69744.1|69749.5|69734.5|296
1719469500000|2024-06-27 06:25:00|69757|69742|69741.8|69721.8|69758|69743|69741.8|69721.8|255
1719469800000|2024-06-27 06:30:00|69741.5|69721.5|69731.6|69711.6|69741.5|69723.5|69724.8|69704.8|356
1719470100000|2024-06-27 06:35:00|69732|69712|69756.2|69741.2|69760.2|69745.2|69731.7|69711.7|385
1719470400000|2024-06-27 06:40:00|69756.3|69741.3|69762.2|69747.2|69767.2|69752.2|69752.8|69737.8|316
1719470700000|2024-06-27 06:45:00|69762.1|69747.1|69762.7|69747.7|69765.8|69750.8|69761|69746|275
1719471000000|2024-06-27 06:50:00|69762.3|69747.3|69756.9|69741.9|69773.6|69758.6|69751.5|69736.5|352
1719471300000|2024-06-27 06:55:00|69757.2|69742.2|69757.5|69742.5|69770.7|69755.7|69754.2|69739.2|428
1719471600000|2024-06-27 07:00:00|69759.9|69744.9|69762.9|69742.9|69766.5|69748.8|69755.9|69738.2|498
1719471900000|2024-06-27 07:05:00|69762.7|69742.7|69760.7|69745.7|69766.2|69751.2|69756.6|69741.6|370
1719472200000|2024-06-27 07:10:00|69760.8|69745.8|69751.4|69736.4|69777.9|69762.9|69751.4|69736.4|338
1719472500000|2024-06-27 07:15:00|69752.4|69737.4|69734.6|69719.6|69754.8|69739.8|69729.8|69714.8|481
1719472800000|2024-06-27 07:20:00|69734.4|69719.4|69750|69735|69751.8|69736.8|69726.8|69709.3|416
1719473100000|2024-06-27 07:25:00|69750.1|69735.1|69761.5|69746.5|69762|69747|69746.3|69731.3|465
1719473400000|2024-06-27 07:30:00|69761.2|69746.2|69749|69734|69765.9|69750.9|69745.5|69730.5|508
1719473700000|2024-06-27 07:35:00|69748.8|69733.8|69744.8|69729.8|69751.3|69736.3|69734.3|69719.3|494
1719474000000|2024-06-27 07:40:00|69744.9|69729.9|69756.7|69741.7|69764.1|69749.1|69743.5|69728.5|472
1719474300000|2024-06-27 07:45:00|69756.5|69741.5|69766.1|69751.1|69770.6|69755.6|69747.1|69732.1|413
1719474600000|2024-06-27 07:50:00|69766.3|69751.3|69777.9|69762.9|69780.3|69765.3|69754.9|69739.9|394
1719474900000|2024-06-27 07:55:00|69778.9|69763.9|69777.2|69762.2|69789.5|69774.5|69772.1|69757.1|408
1719475200000|2024-06-27 08:00:00|69777.5|69762.5|69784.6|69769.6|69786.8|69771.8|69773.6|69758.6|442
1719475500000|2024-06-27 08:05:00|69786.6|69771.6|69785.9|69770.9|69800.4|69785.4|69778.7|69763.7|348
1719475800000|2024-06-27 08:10:00|69786|69771|69799.8|69784.8|69800.3|69785.3|69786|69771|375
1719476100000|2024-06-27 08:15:00|69795.7|69780.7|69796.7|69781.7|69801.7|69786.7|69791.6|69776.6|357
1719476400000|2024-06-27 08:20:00|69796.8|69781.8|69823.5|69808.5|69829.5|69814.5|69796.8|69781.8|375
1719476700000|2024-06-27 08:25:00|69823.3|69808.3|69818.6|69803.6|69840.3|69825.3|69816.1|69801.1|447
1719477000000|2024-06-27 08:30:00|69818.7|69803.7|69812.4|69797.4|69823|69808|69805|69790|432
1719477300000|2024-06-27 08:35:00|69813.6|69798.6|69807.9|69792.9|69818.6|69803.6|69804.4|69786.2|453
1719477600000|2024-06-27 08:40:00|69807.8|69792.8|69795.7|69780.7|69811.6|69796.6|69776.1|69761.1|441
1719477900000|2024-06-27 08:45:00|69795.8|69780.8|69777.4|69762.4|69797.1|69782.1|69776.7|69761.7|374
1719478200000|2024-06-27 08:50:00|69779.6|69764.6|69783.5|69768.5|69788.9|69773.9|69769.2|69754.2|391
1719478500000|2024-06-27 08:55:00|69783.6|69768.6|69791|69776|69793.8|69776|69776.9|69761.9|339
1719478800000|2024-06-27 09:00:00|69791.1|69776.1|69777.1|69762.1|69795.2|69780.2|69766.7|69751.7|431
1719479100000|2024-06-27 09:05:00|69777|69762|69776.4|69761.4|69790.6|69775.6|69769.3|69754.3|380
1719479400000|2024-06-27 09:10:00|69776.6|69761.6|69782.2|69767.2|69782.6|69767.6|69766.8|69751.8|383
1719479700000|2024-06-27 09:15:00|69781.9|69766.9|69761.5|69746.5|69784.6|69769.6|69757|69742|407
1719480000000|2024-06-27 09:20:00|69761.6|69746.6|69737.7|69717.7|69767.7|69752.7|69735.2|69715.3|470
1719480300000|2024-06-27 09:25:00|69737.8|69717.8|69738.8|69718.8|69740.1|69720.1|69726.8|69706.8|464
1719480600000|2024-06-27 09:30:00|69737.9|69717.9|69745.1|69730.1|69748.1|69733.1|69730.9|69710.9|371
1719480900000|2024-06-27 09:35:00|69745|69730|69734.5|69719.5|69748.4|69733.4|69730.7|69715.7|350
1719481200000|2024-06-27 09:40:00|69734.6|69719.6|69736.5|69721.5|69748.2|69733.2|69734.6|69719.6|425
1719481500000|2024-06-27 09:45:00|69736.9|69721.9|69725.8|69710.8|69737|69722|69713|69698|391
1719481800000|2024-06-27 09:50:00|69726|69711|69725.2|69710.2|69730.7|69715.7|69720.7|69705.7|251
1719482100000|2024-06-27 09:55:00|69724.9|69709.9|69729.3|69714.3|69733.8|69718.8|69704.3|69689.3|421
1719482400000|2024-06-27 10:00:00|69729.4|69714.4|69730.4|69715.4|69735|69718.3|69722|69706.6|360
1719482700000|2024-06-27 10:05:00|69730.6|69715.6|69749.9|69734.9|69750.4|69735.4|69730.6|69715.6|362
1719483000000|2024-06-27 10:10:00|69749.7|69734.7|69764.5|69749.5|69772.5|69757.5|69749.7|69734.7|386
1719483300000|2024-06-27 10:15:00|69764.4|69749.4|69749.1|69734.1|69768.5|69753.5|69745.9|69730.9|393
1719483600000|2024-06-27 10:20:00|69749.6|69734.6|69751.9|69736.9|69760.1|69745.1|69744.8|69729.8|382
1719483900000|2024-06-27 10:25:00|69751.8|69736.8|69738.4|69723.4|69755|69740|69732.3|69717.3|374
1719484200000|2024-06-27 10:30:00|69738.3|69723.3|69724.5|69709.5|69738.3|69723.3|69716.6|69701.6|439
1719484500000|2024-06-27 10:35:00|69724.6|69709.6|69739.5|69724.5|69739.8|69724.8|69722.7|69707.7|361
1719484800000|2024-06-27 10:40:00|69739.6|69724.6|69712.7|69697.7|69740.9|69725.9|69706.1|69691.1|437
1719485100000|2024-06-27 10:45:00|69712.6|69697.6|69713.8|69693.8|69720.6|69705.6|69699.3|69684.3|396
1719485400000|2024-06-27 10:50:00|69714.4|69694.4|69699.1|69679.1|69715.6|69695.6|69695.5|69675.5|356
1719485700000|2024-06-27 10:55:00|69698.9|69678.9|69689.8|69669.8|69698.9|69678.9|69685.2|69665.2|308
1719486000000|2024-06-27 11:00:00|69689.6|69669.6|69698.6|69678.6|69702.3|69682.3|69686.5|69666.5|382
1719486300000|2024-06-27 11:05:00|69698.7|69678.7|69694.8|69674.8|69708.8|69688.8|69694.2|69674.2|282
1719486600000|2024-06-27 11:10:00|69694.9|69674.9|69711.5|69691.5|69715.3|69695.3|69689.7|69669.7|303
1719486900000|2024-06-27 11:15:00|69711.3|69691.3|69718.6|69698.6|69725.1|69705.1|69711|69691|257
1719487200000|2024-06-27 11:20:00|69718.8|69698.8|69721.2|69701.2|69722.4|69702.4|69710.4|69690.4|286
1719487500000|2024-06-27 11:25:00|69721.3|69701.3|69708.4|69688.4|69721.5|69701.5|69705.5|69685.5|377
1719487800000|2024-06-27 11:30:00|69708.5|69688.5|69717.6|69697.6|69721.4|69701.4|69705.3|69687.6|334
1719488100000|2024-06-27 11:35:00|69717.3|69697.3|69698.9|69678.9|69718.4|69698.4|69698|69678|328
1719488400000|2024-06-27 11:40:00|69699.5|69679.5|69704.8|69684.8|69710.2|69692.9|69695|69675|330
1719488700000|2024-06-27 11:45:00|69704.9|69684.9|69711.8|69691.8|69711.8|69691.8|69700.8|69680.8|338
1719489000000|2024-06-27 11:50:00|69711.9|69691.9|69726.5|69706.5|69727|69707|69711.9|69691.9|307
1719489300000|2024-06-27 11:55:00|69726.4|69706.4|69761.1|69741.1|69761.3|69741.3|69724.5|69706.4|541
1719489600000|2024-06-27 12:00:00|69760.7|69740.7|69733.3|69713.3|69760.8|69740.8|69728.4|69708.4|498
1719489900000|2024-06-27 12:05:00|69733.4|69713.4|69740.2|69720.2|69744.6|69724.6|69722.3|69702.3|426
1719490200000|2024-06-27 12:10:00|69740.3|69720.3|69726.8|69706.8|69742.7|69722.7|69726|69706|416
1719490500000|2024-06-27 12:15:00|69725.8|69710.8|69709.5|69689.5|69735.2|69718|69705.3|69688.5|383
1719490800000|2024-06-27 12:20:00|69711.1|69696.1|69696.3|69676.3|69715.6|69696.1|69686.3|69669.3|411
1719491100000|2024-06-27 12:25:00|69696.4|69676.4|69705.9|69674.7|69705.9|69684.1|69690.4|69668.1|351
1719491400000|2024-06-27 12:30:00|69705.7|69673.6|69680.2|69660.2|69727|69709|69654.3|69634.3|919
1719491700000|2024-06-27 12:35:00|69680.3|69660.3|69592.7|69572.7|69688.6|69668.6|69586.2|69566.2|758
1719492000000|2024-06-27 12:40:00|69592.8|69572.8|69601.6|69581.6|69612.1|69592.3|69579.7|69559.7|650
1719492300000|2024-06-27 12:45:00|69601.2|69581.2|69633.9|69613.9|69636.2|69616.2|69600.2|69580.2|690
1719492600000|2024-06-27 12:50:00|69633.8|69613.8|69579.9|69559.9|69635.1|69615.1|69568.1|69550.6|604
1719492900000|2024-06-27 12:55:00|69579.6|69559.6|69585.6|69565.6|69600.3|69580.3|69568.5|69548.5|692
1719493200000|2024-06-27 13:00:00|69585.7|69565.7|69575.9|69555.9|69597.1|69579.5|69565.4|69545.4|628
1719493500000|2024-06-27 13:05:00|69575.8|69555.8|69577.2|69557.2|69595.3|69575.3|69568.2|69548.2|537
1719493800000|2024-06-27 13:10:00|69575.6|69555.6|69575.5|69555.5|69577.4|69557.4|69556.3|69541.3|525
1719494100000|2024-06-27 13:15:00|69575.4|69555.4|69594.9|69574.9|69602|69582|69574.2|69554.8|544
1719494400000|2024-06-27 13:20:00|69595.1|69575.1|69587.7|69567.7|69595.8|69575.8|69582|69562|506
1719494700000|2024-06-27 13:25:00|69586|69566|69582.3|69562.3|69586.8|69566.8|69548.6|69528.6|483
1719495000000|2024-06-27 13:30:00|69582|69562|69551.9|69536.9|69582|69562|69548.3|69528.3|592
1719495300000|2024-06-27 13:35:00|69551.7|69536.7|69549.8|69529.8|69558.6|69540|69541.1|69521.1|578
1719495600000|2024-06-27 13:40:00|69550.1|69530.1|69557.9|69537.9|69570.8|69551.3|69550.1|69530.1|541
1719495900000|2024-06-27 13:45:00|69556.9|69536.9|69551.7|69531.7|69572|69554.2|69549.9|69529.9|460
1719496200000|2024-06-27 13:50:00|69551.6|69531.6|69563.5|69548.5|69581.2|69561.2|69551.6|69531.6|525
1719496500000|2024-06-27 13:55:00|69564.3|69549.3|69579.3|69559.3|69597|69577|69563.6|69543.6|490
1719496800000|2024-06-27 14:00:00|69580.3|69558|69581.2|69561.2|69590.3|69570.3|69547.7|69527.7|641
1719497100000|2024-06-27 14:05:00|69583.2|69563.2|69603|69583|69606.2|69586.2|69578.1|69558.1|637
1719497400000|2024-06-27 14:10:00|69603.4|69583.4|69579.8|69564.8|69604.5|69584.5|69576.7|69556.7|547
1719497700000|2024-06-27 14:15:00|69579.6|69564.6|69614.8|69594.8|69620.1|69600.1|69578.2|69563.2|515
1719498000000|2024-06-27 14:20:00|69614.9|69594.9|69628.4|69608.4|69639.7|69619.7|69608|69588|584
1719498300000|2024-06-27 14:25:00|69630|69610|69636.4|69616.4|69661.2|69642.5|69627.5|69607.5|577
1719498600000|2024-06-27 14:30:00|69636.6|69616.6|69610.8|69590.8|69638.4|69619.3|69610.8|69590.8|477
1719498900000|2024-06-27 14:35:00|69610|69590|69600.1|69580.1|69627.6|69607.6|69598.9|69578.9|512
1719499200000|2024-06-27 14:40:00|69599.8|69579.8|69624.3|69604.3|69624.5|69604.5|69598.1|69578.1|451
1719499500000|2024-06-27 14:45:00|69624.2|69604.2|69620.6|69600.6|69647.3|69627.3|69620.1|69600.1|477
1719499800000|2024-06-27 14:50:00|69620.8|69600.8|69626.7|69606.7|69648.5|69628.5|69620.4|69600.4|554
1719500100000|2024-06-27 14:55:00|69626.4|69606.4|69631.3|69611.3|69646.9|69626.9|69625.7|69605.7|613
1719500400000|2024-06-27 15:00:00|69631.2|69611.2|69644.7|69624.7|69648.7|69628.7|69625.2|69606.9|612
1719500700000|2024-06-27 15:05:00|69643.3|69623.3|69654.4|69634.4|69655.3|69636.3|69632.1|69612.1|489
1719501000000|2024-06-27 15:10:00|69655.3|69635.3|69652.7|69632.7|69670.1|69651.7|69648.6|69629.3|470
1719501300000|2024-06-27 15:15:00|69654.3|69634.3|69665.5|69650.5|69672.2|69654.5|69646.4|69626.4|401
1719501600000|2024-06-27 15:20:00|69665.7|69650.7|69671.9|69656.9|69689.6|69669.6|69663.1|69643.1|393
1719501900000|2024-06-27 15:25:00|69672.5|69657.5|69702.8|69682.8|69711.7|69693.7|69670.3|69654.4|498
1719502200000|2024-06-27 15:30:00|69702.9|69682.9|69679|69659|69704.7|69685|69679|69659|468
1719502500000|2024-06-27 15:35:00|69678.6|69658.6|69648.3|69628.3|69680.1|69660.1|69641.5|69621.5|429
1719502800000|2024-06-27 15:40:00|69648.4|69628.4|69670.1|69650.1|69670.1|69650.1|69645.4|69625.4|408
1719503100000|2024-06-27 15:45:00|69671.6|69651.6|69652|69632|69674.2|69654.2|69651.4|69631.4|351
1719503400000|2024-06-27 15:50:00|69652.2|69632.2|69665|69650|69675.5|69655.5|69650.4|69631.8|393
1719503700000|2024-06-27 15:55:00|69667.5|69647.5|69669.6|69649.6|69674.3|69654.6|69657.5|69637.5|396
1719504000000|2024-06-27 16:00:00|69669.5|69649.5|69659.3|69639.3|69675|69655|69651.3|69631.3|382
1719504300000|2024-06-27 16:05:00|69659.1|69639.1|69654.8|69634.8|69666.3|69646.3|69650.8|69630.8|346
1719504600000|2024-06-27 16:10:00|69654.9|69634.9|69678|69658|69694.6|69674.6|69654.9|69634.9|467
1719504900000|2024-06-27 16:15:00|69678.1|69658.1|69665.7|69645.7|69683.1|69663.1|69659.4|69639.4|308
1719505200000|2024-06-27 16:20:00|69666.3|69646.3|69665.5|69645.5|69668.3|69648.3|69660.1|69640.1|287
1719505500000|2024-06-27 16:25:00|69666|69646|69683.7|69663.7|69685.4|69665.4|69664.4|69644.4|264
1719505800000|2024-06-27 16:30:00|69684|69664|69685.1|69665.1|69686.3|69666.3|69676.1|69656.1|239
1719506100000|2024-06-27 16:35:00|69685.2|69665.2|69683.6|69663.6|69686|69666|69678.5|69658.5|189
1719506400000|2024-06-27 16:40:00|69684.8|69664.8|69683.3|69663.3|69693.4|69673.4|69683|69663|218
1719506700000|2024-06-27 16:45:00|69683.2|69663.2|69690.7|69670.7|69694.3|69674.3|69674.9|69654.9|228
1719507000000|2024-06-27 16:50:00|69690.8|69670.8|69675|69655|69693.9|69673.9|69670.2|69650.2|256
1719507300000|2024-06-27 16:55:00|69674.9|69654.9|69677.9|69657.9|69684.1|69664.1|69672.9|69652.9|318
1719507600000|2024-06-27 17:00:00|69678|69658|69669.1|69649.1|69680|69660|69665.1|69647.1|364
1719507900000|2024-06-27 17:05:00|69669.3|69649.3|69680.5|69660.5|69680.7|69660.7|69667.2|69647.2|323
1719508200000|2024-06-27 17:10:00|69680.2|69660.2|69680|69660|69680.2|69660.2|69671.5|69651.5|256
1719508500000|2024-06-27 17:15:00|69679.7|69659.7|69687|69667|69691.2|69671.2|69678.3|69658.3|299
1719508800000|2024-06-27 17:20:00|69687.1|69667.1|69680.8|69660.8|69687.6|69667.6|69680.4|69660.4|283
1719509100000|2024-06-27 17:25:00|69680.7|69660.7|69681|69661|69687|69667|69677.7|69657.7|217
1719509400000|2024-06-27 17:30:00|69680.9|69660.9|69687.6|69667.6|69689.2|69669.2|69673.6|69653.6|176
1719509700000|2024-06-27 17:35:00|69685.7|69665.7|69683.2|69663.2|69689.9|69669.9|69683.2|69663.2|231
1719510000000|2024-06-27 17:40:00|69683.4|69663.4|69679.5|69659.5|69683.4|69663.4|69670.1|69650.1|222
1719510300000|2024-06-27 17:45:00|69679.6|69659.6|69675|69655|69683.5|69663.5|69674.1|69654.1|177
1719510600000|2024-06-27 17:50:00|69675.6|69655.6|69681.9|69661.9|69688.5|69668.5|69673.5|69653.7|212
1719510900000|2024-06-27 17:55:00|69681.3|69661.3|69683.9|69663.9|69687.7|69667.7|69680.2|69660.2|277
1719511200000|2024-06-27 18:00:00|69684.1|69664.1|69697.6|69677.6|69705.9|69685.9|69683.2|69663.2|362
1719511500000|2024-06-27 18:05:00|69697.7|69677.7|69698.6|69678.6|69704.9|69684.9|69693.2|69673.2|247
1719511800000|2024-06-27 18:10:00|69698.5|69678.5|69692.5|69672.5|69701.4|69681.4|69689.3|69669.3|285
1719512100000|2024-06-27 18:15:00|69692.6|69672.6|69693.3|69673.3|69697.9|69677.9|69690.8|69670.8|196
1719512400000|2024-06-27 18:20:00|69693.1|69673.1|69696.1|69676.1|69697.3|69677.3|69686.8|69666.8|323
1719512700000|2024-06-27 18:25:00|69696.5|69676.5|69695.6|69675.6|69703.7|69683.7|69691.8|69671.8|216
1719513000000|2024-06-27 18:30:00|69695.8|69675.8|69679.8|69659.8|69698.1|69678.1|69677.7|69657.7|262
1719513300000|2024-06-27 18:35:00|69679.7|69659.7|69678.7|69658.7|69680.8|69660.8|69672.9|69652.9|255
1719513600000|2024-06-27 18:40:00|69678.8|69658.8|69686.5|69666.5|69689.3|69669.3|69678.8|69658.8|249
1719513900000|2024-06-27 18:45:00|69686.7|69666.7|69676.1|69656.1|69691.1|69671.1|69673.6|69653.6|219
1719514200000|2024-06-27 18:50:00|69676.2|69656.2|69680.9|69660.9|69681.2|69661.2|69670|69650|253
1719514500000|2024-06-27 18:55:00|69680.8|69660.8|69683.7|69663.7|69688.8|69668.8|69679.2|69659.2|257
1719514800000|2024-06-27 19:00:00|69683.1|69663.1|69685.8|69665.8|69690.3|69670.3|69678|69658|306
1719515100000|2024-06-27 19:05:00|69686.4|69666.4|69683.6|69663.6|69693.6|69673.6|69683.3|69663.3|227
1719515400000|2024-06-27 19:10:00|69683.7|69663.7|69684.8|69664.8|69688.3|69668.3|69680.6|69660.6|231
1719515700000|2024-06-27 19:15:00|69684.9|69664.9|69681.3|69661.3|69688.2|69668.2|69672.8|69652.8|240
1719516000000|2024-06-27 19:20:00|69681.4|69661.4|69681.8|69661.8|69684.8|69664.8|69677.3|69657.3|200
1719516300000|2024-06-27 19:25:00|69681.9|69661.9|69684.5|69664.5|69689.6|69669.6|69680.8|69660.8|238
1719516600000|2024-06-27 19:30:00|69684.6|69664.6|69694.4|69674.4|69696.2|69678.5|69682.8|69662.8|239
1719516900000|2024-06-27 19:35:00|69694.2|69674.2|69696.6|69676.6|69702|69682|69692.4|69673.7|245
1719517200000|2024-06-27 19:40:00|69696.7|69676.7|69697.9|69677.9|69698.6|69680.9|69691.7|69671.7|227
1719517500000|2024-06-27 19:45:00|69698|69678|69700.5|69680.5|69704.2|69684.2|69697.3|69677.3|227
1719517800000|2024-06-27 19:50:00|69700.7|69680.7|69707.2|69687.2|69709.4|69689.4|69700|69680|227
1719518100000|2024-06-27 19:55:00|69707.1|69687.1|69700.6|69680.6|69707.3|69687.3|69699.2|69679.2|321
1719518400000|2024-06-27 20:00:00|69700.5|69680.5|69689.3|69674.3|69700.6|69683.3|69688.1|69668.9|268
1719518700000|2024-06-27 20:05:00|69691.9|69671.9|69691.1|69671.1|69691.9|69671.9|69686.8|69666.8|194
1719519000000|2024-06-27 20:10:00|69691.2|69671.2|69685.7|69665.7|69691.3|69671.3|69682.4|69662.4|142
1719519300000|2024-06-27 20:15:00|69686|69666|69690|69670|69690.5|69670.5|69680.8|69660.8|106
1719519600000|2024-06-27 20:20:00|69689.9|69669.9|69688.3|69668.3|69691.2|69671.2|69685.9|69665.9|146
1719519900000|2024-06-27 20:25:00|69686.9|69666.9|69694.9|69674.9|69697|69677|69685.4|69665.4|143
1719520200000|2024-06-27 20:30:00|69694.8|69674.8|69696.1|69676.1|69697.6|69677.6|69692.8|69672.8|177
1719520500000|2024-06-27 20:35:00|69695.9|69675.9|69694.6|69674.6|69695.9|69676.3|69690.6|69672.1|176
1719520800000|2024-06-27 20:40:00|69696.1|69676.1|69696.1|69676.1|69698.3|69678.3|69694|69674|214
1719521100000|2024-06-27 20:45:00|69695.9|69675.9|69687.2|69667.2|69696.1|69676|69685.1|69665|238
1719521400000|2024-06-27 20:50:00|69686.1|69666.1|69693.2|69673.2|69694.1|69674.1|69685.8|69665.8|145
1719521700000|2024-06-27 20:55:00|69693.1|69673.1|69697.5|69666.5|69697.5|69674|69687.4|69663.4|183
1719522000000|2024-06-27 21:00:00|69708.1|69649.5|69701.7|69635.5|69710.5|69649.5|69698.4|69628.2|58
1719522300000|2024-06-27 21:05:00|69701.6|69635.4|69695|69673.3|69701.8|69674.5|69690.2|69635.4|113
1719522600000|2024-06-27 21:10:00|69694.9|69672.9|69697.8|69668.3|69698.9|69674|69694.9|69667.5|75
1719522900000|2024-06-27 21:15:00|69697.9|69668.4|69695.5|69664.7|69702.6|69668.4|69688.3|69654.2|125
1719523200000|2024-06-27 21:20:00|69695.1|69664.3|69686.4|69657|69695.7|69665|69685.9|69651.6|128
1719523500000|2024-06-27 21:25:00|69686.3|69656.9|69688.8|69652.7|69688.8|69656.9|69686.1|69652.5|42
1719523800000|2024-06-27 21:30:00|69689.8|69652.4|69686.2|69657|69691.5|69657|69686.1|69643.7|75
1719524100000|2024-06-27 21:35:00|69686.1|69657.2|69688.7|69654.6|69688.9|69657.7|69684.5|69654.2|148
1719524400000|2024-06-27 21:40:00|69687.6|69655.4|69696.5|69654.1|69696.6|69656.5|69687.2|69652.6|160
1719524700000|2024-06-27 21:45:00|69695.5|69655.5|69695.5|69656.8|69696.8|69658.8|69694.6|69654.4|97
1719525000000|2024-06-27 21:50:00|69695.7|69657|69699.5|69656.6|69699.7|69658.7|69694.9|69656.5|67
1719525300000|2024-06-27 21:55:00|69700.5|69657.9|69695.5|69662.1|69706.9|69662.7|69688.2|69648.8|239
1719525600000|2024-06-27 22:00:00|69695.6|69670.1|69694.6|69674.6|69705.7|69674.6|69692.7|69653.5|197
1719525900000|2024-06-27 22:05:00|69694.2|69673.1|69694.9|69674.9|69696.1|69675.6|69693.9|69672.5|89
1719526200000|2024-06-27 22:10:00|69695|69675|69696|69676|69698.7|69678.7|69694.1|69674.1|102
1719526500000|2024-06-27 22:15:00|69695.9|69675.9|69693.3|69673.3|69696|69676|69693.3|69673.3|56
1719526800000|2024-06-27 22:20:00|69693.1|69673.1|69688.8|69668.8|69693.1|69673.1|69688.7|69668.7|106
1719527100000|2024-06-27 22:25:00|69689|69669|69689.2|69669.2|69692.1|69672.1|69688.1|69668.1|124
1719527400000|2024-06-27 22:30:00|69689.3|69669.3|69685.5|69665.5|69689.7|69669.7|69684.6|69664.6|70
1719527700000|2024-06-27 22:35:00|69685.4|69665.4|69684.6|69664.6|69685.5|69665.5|69684|69664|77
1719528000000|2024-06-27 22:40:00|69684.1|69664.1|69685.3|69665.3|69687.6|69667.6|69682.9|69662.9|115
1719528300000|2024-06-27 22:45:00|69685.4|69665.4|69690.2|69670.2|69690.4|69670.4|69684.7|69664.7|105
1719528600000|2024-06-27 22:50:00|69690.1|69670.1|69688.4|69668.4|69690.5|69670.5|69687.8|69667.8|90
1719528900000|2024-06-27 22:55:00|69688.6|69668.6|69694.1|69674.1|69695.2|69675.2|69688.3|69668.3|116
1719529200000|2024-06-27 23:00:00|69693.5|69673.5|69695|69675|69695.8|69675.8|69692.9|69672.9|123
1719529500000|2024-06-27 23:05:00|69694.9|69674.9|69688.6|69668.6|69695.1|69675.1|69688.4|69668.4|97
1719529800000|2024-06-27 23:10:00|69688.8|69668.8|69688.6|69668.6|69691.4|69671.4|69688.5|69668.5|64
1719530100000|2024-06-27 23:15:00|69688.8|69668.8|69688.8|69668.8|69689|69669|69687.9|69667.9|49
1719530400000|2024-06-27 23:20:00|69688.7|69668.7|69681.7|69661.7|69688.8|69668.8|69681.5|69661.5|69
1719530700000|2024-06-27 23:25:00|69681.8|69661.8|69669.3|69649.3|69681.8|69661.8|69669.3|69649.3|100
1719531000000|2024-06-27 23:30:00|69669.2|69649.2|69666.2|69646.2|69669.2|69649.2|69665.1|69645.1|126
1719531300000|2024-06-27 23:35:00|69666.3|69646.3|69665.9|69645.9|69667.2|69647.2|69665.1|69645.1|93
1719531600000|2024-06-27 23:40:00|69666.1|69646.1|69659.9|69639.9|69666.2|69646.2|69659|69639|142
1719531900000|2024-06-27 23:45:00|69659.8|69639.8|69659|69639|69661.2|69641.2|69658.4|69638.4|108
1719532200000|2024-06-27 23:50:00|69658.8|69638.8|69666.1|69646.1|69666.7|69646.7|69658.3|69638.3|114
1719532500000|2024-06-27 23:55:00|69666.2|69646.2|69668.6|69648.6|69669.1|69649.1|69664.6|69644.6|107
1719532800000|2024-06-28 00:00:00|69668.7|69648.7|69669.7|69649.7|69672.6|69652.6|69664.4|69644.4|177
1719533100000|2024-06-28 00:05:00|69669.6|69649.6|69658.7|69638.7|69671.8|69651.8|69654|69634|200
1719533400000|2024-06-28 00:10:00|69658.8|69638.8|69653.6|69633.6|69658.9|69638.9|69650.9|69630.9|139
1719533700000|2024-06-28 00:15:00|69653.5|69633.5|69657.8|69637.8|69658|69638|69651.4|69631.4|171
1719534000000|2024-06-28 00:20:00|69657.9|69637.9|69663.8|69643.8|69664.4|69644.4|69657.2|69637.2|114
1719534300000|2024-06-28 00:25:00|69664.1|69644.1|69660.2|69640.2|69667.4|69647.4|69660.2|69640.2|157
1719534600000|2024-06-28 00:30:00|69660.4|69640.4|69664.1|69644.1|69667.8|69647.8|69657.1|69637.1|141
1719534900000|2024-06-28 00:35:00|69664|69644|69672.7|69652.7|69674|69654|69663|69643|165
1719535200000|2024-06-28 00:40:00|69672.8|69652.8|69683.2|69663.2|69683.8|69663.8|69672.7|69652.7|145
1719535500000|2024-06-28 00:45:00|69683.1|69663.1|69692.3|69672.3|69692.4|69672.4|69681.2|69661.2|123
1719535800000|2024-06-28 00:50:00|69692.4|69672.4|69714|69694|69716.4|69696.4|69692.4|69672.4|252
1719536100000|2024-06-28 00:55:00|69713.7|69693.7|69735.3|69715.3|69736.1|69716.1|69711|69691|361
1719536400000|2024-06-28 01:00:00|69735.8|69715.8|69734.8|69714.8|69738.1|69718.1|69726.7|69706.7|268
1719536700000|2024-06-28 01:05:00|69734.9|69714.9|69744.5|69724.5|69745.2|69725.2|69731.4|69711.4|289
1719537000000|2024-06-28 01:10:00|69744.3|69724.3|69753.8|69733.8|69766.9|69746.9|69739.8|69719.8|315
1719537300000|2024-06-28 01:15:00|69753.9|69733.9|69754.4|69734.4|69762.4|69742.4|69750.6|69730.6|363
1719537600000|2024-06-28 01:20:00|69754.5|69734.5|69770.7|69750.7|69775.4|69755.4|69754.5|69734.5|401
1719537900000|2024-06-28 01:25:00|69770.8|69750.8|69791|69771|69795|69775|69770.2|69750.2|421
1719538200000|2024-06-28 01:30:00|69790.8|69770.8|69796.8|69776.8|69799.2|69779.2|69786.8|69766.8|477
1719538500000|2024-06-28 01:35:00|69796.9|69776.9|69803.8|69783.8|69808.6|69788.6|69791.9|69771.9|361
1719538800000|2024-06-28 01:40:00|69803.4|69783.4|69783|69763|69813.5|69793.5|69779.3|69759.3|438
1719539100000|2024-06-28 01:45:00|69782.9|69762.9|69805.1|69785.1|69806.3|69786.3|69773.6|69753.6|426
1719539400000|2024-06-28 01:50:00|69804.9|69784.9|69777.5|69757.5|69811.3|69791.3|69774.5|69754.5|363
1719539700000|2024-06-28 01:55:00|69777.3|69757.3|69776|69756|69786.1|69766.1|69769.3|69749.3|423
1719540000000|2024-06-28 02:00:00|69776.1|69756.1|69789.9|69769.9|69792.9|69772.9|69769.9|69749.9|324
1719540300000|2024-06-28 02:05:00|69789.8|69769.8|69790.1|69770.1|69796.6|69776.6|69789|69769|229
1719540600000|2024-06-28 02:10:00|69790|69770|69768.2|69748.2|69793.4|69773.5|69767.5|69747.5|277
1719540900000|2024-06-28 02:15:00|69768|69748|69759.7|69739.7|69769.7|69749.7|69759.1|69739.1|261
1719541200000|2024-06-28 02:20:00|69759.9|69739.9|69752|69732|69760|69740|69750.7|69730.7|268
1719541500000|2024-06-28 02:25:00|69752.1|69732.1|69753.7|69733.7|69761.6|69741.6|69751.6|69731.6|207
1719541800000|2024-06-28 02:30:00|69753.6|69733.6|69750.6|69730.6|69753.8|69733.8|69746.2|69726.2|199
1719542100000|2024-06-28 02:35:00|69750.7|69730.7|69737.1|69717.1|69751|69731|69737.1|69717.1|216
1719542400000|2024-06-28 02:40:00|69737|69717|69740.1|69720.1|69744.9|69724.9|69736.6|69716.6|172
1719542700000|2024-06-28 02:45:00|69740.2|69720.2|69753|69733|69756.1|69736.1|69737.9|69717.9|203
1719543000000|2024-06-28 02:50:00|69752.6|69732.6|69755.5|69735.5|69758.7|69738.7|69748.8|69728.8|184
1719543300000|2024-06-28 02:55:00|69755.7|69735.7|69757.1|69737.1|69760|69740|69750.7|69730.7|192
1719543600000|2024-06-28 03:00:00|69757|69737|69760.8|69740.8|69763.2|69745.1|69756.8|69736.8|212
1719543900000|2024-06-28 03:05:00|69760.7|69740.7|69769.1|69749.1|69769.2|69749.2|69758.6|69738.6|164
1719544200000|2024-06-28 03:10:00|69769.2|69749.2|69756.7|69741.7|69773.1|69753.1|69756.4|69738.7|164
1719544500000|2024-06-28 03:15:00|69756.6|69741.6|69758.7|69738.7|69759.1|69741.6|69751.8|69731.8|160
1719544800000|2024-06-28 03:20:00|69758.6|69738.6|69762.5|69742.5|69763.9|69743.9|69752.7|69733.9|195
1719545100000|2024-06-28 03:25:00|69762.3|69742.3|69762.3|69742.3|69768.9|69748.9|69762.2|69742.2|167
1719545400000|2024-06-28 03:30:00|69762.2|69742.2|69766.5|69746.5|69766.5|69746.5|69760.4|69740.4|170
1719545700000|2024-06-28 03:35:00|69766.3|69746.3|69761.9|69741.9|69769.1|69751.5|69760.9|69740.9|165
1719546000000|2024-06-28 03:40:00|69761.8|69741.8|69766.8|69746.8|69767.1|69747.1|69760.9|69740.9|186
1719546300000|2024-06-28 03:45:00|69766.7|69746.7|69774.4|69754.4|69776.7|69756.7|69766.1|69746.1|180
1719546600000|2024-06-28 03:50:00|69774.8|69754.8|69775.6|69755.6|69782.9|69762.9|69774.8|69754.8|189
1719546900000|2024-06-28 03:55:00|69775.5|69755.5|69769|69749|69776|69756|69767.6|69747.6|129
1719547200000|2024-06-28 04:00:00|69768.9|69748.9|69782.5|69762.5|69782.7|69762.7|69768.6|69748.6|164
1719547500000|2024-06-28 04:05:00|69782.4|69762.4|69788.3|69768.3|69789.4|69769.4|69782|69762|123
1719547800000|2024-06-28 04:10:00|69788.4|69768.4|69786.8|69771.8|69790.5|69772.4|69784.2|69764.2|108
1719548100000|2024-06-28 04:15:00|69786.9|69771.9|69796.6|69781.6|69799.8|69781.7|69786.9|69770.9|89
1719548400000|2024-06-28 04:20:00|69796.4|69781.4|69801.2|69781.2|69804.7|69784.7|69795|69775|106
1719548700000|2024-06-28 04:25:00|69801.3|69781.3|69810|69790|69810.7|69790.7|69801|69781|148
1719549000000|2024-06-28 04:30:00|69809.9|69789.9|69803.4|69783.4|69810.1|69790.1|69801.2|69781.2|159
1719549300000|2024-06-28 04:35:00|69803.6|69783.6|69800.9|69780.9|69804|69784|69797.8|69777.8|185
1719549600000|2024-06-28 04:40:00|69800.8|69780.8|69801.5|69781.5|69804.1|69784.1|69798.7|69780.8|159
1719549900000|2024-06-28 04:45:00|69801.7|69781.7|69802.2|69787.2|69805.7|69787.4|69799.4|69781.3|93
1719550200000|2024-06-28 04:50:00|69802.4|69787.4|69809.2|69789.2|69810.7|69790.7|69802.1|69784.1|123
1719550500000|2024-06-28 04:55:00|69809.3|69789.3|69804.5|69784.5|69809.3|69789.3|69802.5|69784.4|153
1719550800000|2024-06-28 05:00:00|69804.3|69784.3|69800.4|69780.4|69807.9|69787.9|69800.2|69780.2|131
1719551100000|2024-06-28 05:05:00|69800.3|69780.3|69791.1|69771.1|69800.7|69780.7|69791.1|69771.1|127
1719551400000|2024-06-28 05:10:00|69790.7|69770.7|69775.1|69755.1|69790.7|69770.9|69774.8|69754.8|152
1719551700000|2024-06-28 05:15:00|69774.9|69754.9|69780.1|69760.1|69785.3|69765.3|69774.7|69754.7|121
1719552000000|2024-06-28 05:20:00|69780.2|69760.2|69777.4|69757.4|69780.2|69760.2|69775.3|69755.3|140
1719552300000|2024-06-28 05:25:00|69777.5|69757.5|69777|69757|69781.7|69761.7|69772.7|69752.7|176
1719552600000|2024-06-28 05:30:00|69776.9|69756.9|69784|69764|69785.1|69765.1|69776.8|69756.8|163
1719552900000|2024-06-28 05:35:00|69784.1|69764.1|69778.3|69758.3|69784.1|69764.1|69774.3|69754.3|123
1719553200000|2024-06-28 05:40:00|69778.2|69758.2|69778.5|69758.5|69781.4|69761.4|69775.5|69757.3|130
1719553500000|2024-06-28 05:45:00|69778.4|69758.4|69782.6|69762.6|69783.8|69763.8|69775|69755|183
1719553800000|2024-06-28 05:50:00|69782.7|69762.7|69785.5|69765.5|69788.7|69768.7|69781.7|69761.7|140
1719554100000|2024-06-28 05:55:00|69785.6|69765.6|69778.5|69758.5|69785.9|69765.9|69766.8|69746.8|229
1719554400000|2024-06-28 06:00:00|69778.4|69758.4|69778.1|69758.1|69781.1|69761.1|69767.5|69747.5|337
1719554700000|2024-06-28 06:05:00|69778|69758|69774.8|69754.8|69779|69759|69764|69744|326
1719555000000|2024-06-28 06:10:00|69774.9|69754.9|69763.4|69743.4|69775.7|69755.7|69760.5|69740.5|303
1719555300000|2024-06-28 06:15:00|69763.2|69743.2|69760.9|69740.9|69766.6|69746.6|69758.7|69738.7|301
1719555600000|2024-06-28 06:20:00|69761.1|69741.1|69752.9|69732.9|69763.7|69743.7|69748.7|69728.7|300
1719555900000|2024-06-28 06:25:00|69752.6|69732.6|69737.2|69717.2|69755.9|69735.9|69735.4|69715.4|369
1719556200000|2024-06-28 06:30:00|69737.7|69717.7|69737|69717|69741.8|69721.8|69726.4|69706.4|320
1719556500000|2024-06-28 06:35:00|69736.9|69716.9|69742.7|69722.7|69749.1|69729.1|69729.5|69709.5|274
1719556800000|2024-06-28 06:40:00|69739.5|69719.5|69737.4|69716|69757.4|69737.4|69732.6|69712.6|342
1719557100000|2024-06-28 06:45:00|69737.9|69715.6|69740.9|69720.9|69746.7|69726.7|69734.4|69714|371
1719557400000|2024-06-28 06:50:00|69741.1|69721.1|69728.7|69708.7|69741.1|69721.1|69728.5|69708.5|258
1719557700000|2024-06-28 06:55:00|69728.8|69708.8|69732.7|69712.7|69742.4|69722.4|69726.1|69706.1|320
1719558000000|2024-06-28 07:00:00|69734|69714|69741.2|69721.2|69744.8|69724.8|69719.6|69699.6|460
1719558300000|2024-06-28 07:05:00|69741.4|69721.4|69724.5|69704.5|69742.7|69722.7|69719.3|69699.3|413
1719558600000|2024-06-28 07:10:00|69724.4|69704.4|69742.9|69722.9|69744|69724|69723.1|69703.4|395
1719558900000|2024-06-28 07:15:00|69743.6|69723.6|69757.5|69737.5|69766.7|69750.1|69741.7|69723.2|493
1719559200000|2024-06-28 07:20:00|69758.4|69738.4|69724.3|69709.3|69764.1|69744.1|69721.1|69701.1|469
1719559500000|2024-06-28 07:25:00|69724.4|69709.4|69720|69700|69731.1|69716.1|69713.7|69696.7|481
1719559800000|2024-06-28 07:30:00|69719.9|69699.9|69689.6|69674.6|69724.4|69704.4|69689.4|69670.3|452
1719560100000|2024-06-28 07:35:00|69689.5|69674.5|69699.1|69679.1|69712|69692|69685.8|69665.8|387
1719560400000|2024-06-28 07:40:00|69699.3|69679.3|69705.8|69685.8|69706.6|69690.1|69695|69675|420
1719560700000|2024-06-28 07:45:00|69705.7|69685.7|69725.3|69705.3|69731.4|69711.4|69699.5|69680.6|399
1719561000000|2024-06-28 07:50:00|69725.1|69705.1|69722.2|69702.2|69737.5|69717.5|69722.1|69702.1|259
1719561300000|2024-06-28 07:55:00|69722|69702|69729.5|69714.5|69738.5|69720.3|69714.2|69694.2|373
1719561600000|2024-06-28 08:00:00|69733.5|69718.5|69737.9|69717.9|69746.5|69726.6|69731.9|69711.9|433
1719561900000|2024-06-28 08:05:00|69738.2|69718.2|69739.1|69719.1|69742.9|69726.4|69729.4|69709.4|396
1719562200000|2024-06-28 08:10:00|69739.2|69719.2|69739.9|69719.9|69750|69730|69734.8|69714.8|427
1719562500000|2024-06-28 08:15:00|69740|69720|69756.8|69736.8|69758.6|69738.6|69734.9|69714.9|395
1719562800000|2024-06-28 08:20:00|69756.9|69736.9|69742.6|69727.6|69758.1|69738.1|69740.1|69720.4|375
1719563100000|2024-06-28 08:25:00|69742.5|69727.5|69755.2|69735.2|69761.6|69741.6|69742.5|69725|342
1719563400000|2024-06-28 08:30:00|69754.8|69734.8|69748.4|69733.4|69755.6|69735.6|69745.6|69725.6|300
1719563700000|2024-06-28 08:35:00|69748.7|69733.7|69738.8|69718.8|69748.7|69733.7|69733.8|69713.8|299
1719564000000|2024-06-28 08:40:00|69739.1|69719.1|69749.5|69729.5|69751.7|69731.7|69722.7|69704.3|397
1719564300000|2024-06-28 08:45:00|69748.5|69728.5|69738.4|69718.4|69752.3|69734.8|69738.3|69718.3|383
1719564600000|2024-06-28 08:50:00|69738.3|69718.3|69738.7|69718.7|69748.5|69731|69736.2|69716.2|307
1719564900000|2024-06-28 08:55:00|69738|69718|69724.2|69704.2|69741|69721|69710.4|69690.4|562
1719565200000|2024-06-28 09:00:00|69725.3|69705.3|69733.6|69713.6|69740|69720|69722.8|69702.8|397
1719565500000|2024-06-28 09:05:00|69731.7|69711.7|69736.8|69716.8|69750.2|69732.9|69721.4|69701.4|425
1719565800000|2024-06-28 09:10:00|69736.9|69716.9|69737.1|69717.1|69748.4|69732.2|69735.2|69715.2|365
1719566100000|2024-06-28 09:15:00|69737|69717|69731.1|69711.1|69737|69717|69721.7|69701.7|316
1719566400000|2024-06-28 09:20:00|69731.3|69711.3|69751.1|69731.1|69754.5|69734.5|69729.1|69709.1|389
1719566700000|2024-06-28 09:25:00|69751.2|69731.2|69737.9|69722.9|69751.4|69731.4|69730.7|69712.3|326
1719567000000|2024-06-28 09:30:00|69737.7|69722.7|69733.6|69713.6|69741.7|69722.7|69723.1|69704.8|344
1719567300000|2024-06-28 09:35:00|69733.3|69713.3|69688.2|69673.2|69735.1|69715.1|69686.1|69667.9|384
1719567600000|2024-06-28 09:40:00|69688.1|69673.1|69677.2|69657.2|69689|69674|69672.4|69654.2|401
1719567900000|2024-06-28 09:45:00|69676.4|69656.4|69669.5|69649.5|69685.4|69665.4|69664.4|69644.4|328
1719568200000|2024-06-28 09:50:00|69669.6|69649.6|69665.9|69645.9|69675.7|69655.7|69660.5|69640.5|285
1719568500000|2024-06-28 09:55:00|69666|69646|69648.5|69628.5|69667.2|69647.2|69647|69627|392
1719568800000|2024-06-28 10:00:00|69648.4|69628.4|69650.9|69630.9|69666.6|69646.6|69646|69626|410
1719569100000|2024-06-28 10:05:00|69651.1|69631.1|69656.2|69636.2|69656.4|69636.4|69643.5|69623.5|325
1719569400000|2024-06-28 10:10:00|69656.3|69636.3|69663.4|69643.4|69666.3|69646.3|69654.8|69634.8|403
1719569700000|2024-06-28 10:15:00|69663.9|69643.9|69656.5|69636.5|69671|69651.2|69655.5|69635.5|324
1719570000000|2024-06-28 10:20:00|69656.6|69636.6|69660.1|69640.1|69662.8|69642.8|69655.2|69635.2|311
1719570300000|2024-06-28 10:25:00|69659.9|69639.9|69673|69653|69677.9|69657.9|69659.5|69639.5|385
1719570600000|2024-06-28 10:30:00|69672.9|69652.9|69653|69633|69672.9|69652.9|69650.7|69630.7|364
1719570900000|2024-06-28 10:35:00|69652.8|69632.8|69658|69638|69658.6|69640.9|69642.7|69622.7|314
1719571200000|2024-06-28 10:40:00|69659.3|69639.3|69677.8|69657.8|69679.7|69659.7|69656.5|69636.5|328
1719571500000|2024-06-28 10:45:00|69677.7|69657.7|69667|69647|69681.3|69663.5|69663.5|69643.5|330
1719571800000|2024-06-28 10:50:00|69666.9|69646.9|69663.6|69643.6|69668.5|69648.5|69643.6|69623.6|325
1719572100000|2024-06-28 10:55:00|69664|69644|69648.2|69628.2|69664.5|69644.7|69647.3|69627.3|328
1719572400000|2024-06-28 11:00:00|69648.1|69628.1|69636.1|69616.1|69649.5|69629.5|69635.5|69615.5|352
1719572700000|2024-06-28 11:05:00|69635.6|69615.6|69650.1|69630.1|69655.8|69635.8|69632.9|69612.9|237
1719573000000|2024-06-28 11:10:00|69650.3|69630.3|69657.5|69637.5|69661.4|69641.4|69648.8|69628.8|287
1719573300000|2024-06-28 11:15:00|69657.6|69637.6|69652.6|69632.6|69663.2|69643.2|69651.3|69631.3|303
1719573600000|2024-06-28 11:20:00|69652.7|69632.7|69674.2|69659.2|69675.5|69659.8|69652.7|69632.7|250
1719573900000|2024-06-28 11:25:00|69674.3|69659.3|69690.8|69670.8|69692.9|69672.9|69674.3|69657.8|298
1719574200000|2024-06-28 11:30:00|69690.7|69670.7|69710.3|69690.3|69726.7|69706.7|69690.7|69670.7|375
1719574500000|2024-06-28 11:35:00|69710.5|69690.5|69712.4|69692.4|69719.5|69699.5|69707.3|69687.3|382
1719574800000|2024-06-28 11:40:00|69712.6|69692.6|69712.9|69692.9|69713.3|69693.3|69698.3|69678.3|345
1719575100000|2024-06-28 11:45:00|69713|69693|69727|69707|69728.4|69708.4|69711|69691|315
1719575400000|2024-06-28 11:50:00|69727.2|69707.2|69725.4|69705.4|69730.8|69710.8|69723.8|69703.8|300
1719575700000|2024-06-28 11:55:00|69725.5|69705.5|69725.7|69705.7|69756.9|69741.9|69723.3|69703.3|480
1719576000000|2024-06-28 12:00:00|69725.6|69705.6|69688|69668|69727.2|69707.2|69685.2|69665.2|487
1719576300000|2024-06-28 12:05:00|69687.9|69667.9|69670.1|69650.1|69701.3|69681.3|69669.1|69649.1|450
1719576600000|2024-06-28 12:10:00|69670|69650|69685.4|69665.4|69686.2|69666.2|69669.9|69649.9|432
1719576900000|2024-06-28 12:15:00|69685.5|69665.5|69683.7|69663.7|69693.2|69673.2|69681.4|69661.4|380
1719577200000|2024-06-28 12:20:00|69684|69664|69683.4|69663.4|69700.5|69680.5|69673.3|69653.3|506
1719577500000|2024-06-28 12:25:00|69684.8|69664.8|69688.6|69646.7|69700.3|69680.3|69661.2|69640.8|363
1719577800000|2024-06-28 12:30:00|69687.8|69642.8|69633.7|69613.7|69715.8|69667.3|69586.9|69540.3|978
1719578100000|2024-06-28 12:35:00|69634.5|69614.5|69670.9|69650.9|69672|69652|69630.7|69610.7|819
1719578400000|2024-06-28 12:40:00|69672.6|69652.6|69691.3|69671.3|69723.7|69703.7|69668.1|69648.1|817
1719578700000|2024-06-28 12:45:00|69691.1|69671.1|69678.1|69658.1|69715.5|69695.5|69670.5|69650.5|706
1719579000000|2024-06-28 12:50:00|69678|69658|69666.6|69646.6|69678.6|69658.6|69646.4|69626.4|675
1719579300000|2024-06-28 12:55:00|69666.7|69646.7|69675.1|69655.1|69675.6|69655.6|69642.9|69622.9|599
1719579600000|2024-06-28 13:00:00|69676.3|69656.3|69669|69649|69689.8|69669.8|69665.7|69645.7|670
1719579900000|2024-06-28 13:05:00|69669.1|69649.1|69672|69652|69679.6|69659.6|69659.1|69639.1|532
1719580200000|2024-06-28 13:10:00|69671.6|69651.6|69682.7|69662.7|69688.5|69668.5|69653.8|69633.8|606
1719580500000|2024-06-28 13:15:00|69683.7|69663.7|69683.8|69663.8|69708.6|69688.6|69667.3|69647.3|604
1719580800000|2024-06-28 13:20:00|69684|69664|69709.8|69689.8|69723.2|69703.2|69684|69664|651
1719581100000|2024-06-28 13:25:00|69710.4|69690.4|69727.4|69707.4|69735.2|69715.2|69693.3|69673.3|606
1719581400000|2024-06-28 13:30:00|69726.7|69706.7|69742.9|69722.9|69752.8|69732.8|69716.1|69696.1|692
1719581700000|2024-06-28 13:35:00|69741.5|69721.5|69709.3|69689.3|69741.7|69721.7|69706|69686|517
1719582000000|2024-06-28 13:40:00|69709.4|69689.4|69697.7|69677.7|69740.2|69718.9|69691.2|69671.2|575
1719582300000|2024-06-28 13:45:00|69697.8|69677.8|69695.4|69675.4|69710.1|69690.1|69690.8|69670.8|582
1719582600000|2024-06-28 13:50:00|69695.1|69675.1|69687.1|69667.1|69699.1|69679.1|69681.6|69661.6|579
1719582900000|2024-06-28 13:55:00|69688.4|69668.4|69721.1|69690|69724.8|69695.5|69683.8|69663.8|486
1719583200000|2024-06-28 14:00:00|69716.9|69677.2|69733.1|69713.1|69747|69727|69702.7|69677.2|738
1719583500000|2024-06-28 14:05:00|69732.1|69712.1|69716.7|69696.7|69752.7|69732.7|69716.7|69696.7|743
1719583800000|2024-06-28 14:10:00|69713.5|69693.5|69670.4|69650.4|69713.5|69693.5|69665.7|69645.7|731
1719584100000|2024-06-28 14:15:00|69670.3|69650.3|69684.5|69664.5|69690.2|69670.2|69668.9|69648.9|625
1719584400000|2024-06-28 14:20:00|69684.6|69664.6|69691|69671|69700.1|69681.1|69678.1|69661.6|625
1719584700000|2024-06-28 14:25:00|69691.4|69671.4|69697.1|69682.1|69698.6|69682.1|69658.2|69638.2|635
1719585000000|2024-06-28 14:30:00|69697|69682|69716.3|69696.3|69721.6|69701.6|69686.6|69669|633
1719585300000|2024-06-28 14:35:00|69716.2|69696.2|69741.2|69721.2|69748.3|69728.3|69703.5|69683.5|587
1719585600000|2024-06-28 14:40:00|69745.4|69725.4|69706.3|69686.3|69755.7|69735.7|69706.3|69686.3|724
1719585900000|2024-06-28 14:45:00|69706.5|69686.5|69641.7|69621.7|69706.6|69686.6|69638.5|69618.5|793
1719586200000|2024-06-28 14:50:00|69641.8|69621.8|69571.4|69551.4|69652.7|69632.7|69564.1|69544.1|942
1719586500000|2024-06-28 14:55:00|69571.3|69551.3|69586.9|69566.9|69622.6|69602.6|69571.2|69551.2|1013
1719586800000|2024-06-28 15:00:00|69586.6|69566.6|69623.2|69603.2|69636|69616|69585|69565|876
1719587100000|2024-06-28 15:05:00|69623.4|69603.4|69626.4|69606.4|69636.8|69616.8|69607.4|69587.4|655
1719587400000|2024-06-28 15:10:00|69626.1|69606.1|69605.7|69585.7|69627.1|69608.6|69599.3|69579.3|655
1719587700000|2024-06-28 15:15:00|69607.7|69587.7|69633.9|69613.9|69641.3|69621.3|69603.6|69583.6|593
1719588000000|2024-06-28 15:20:00|69636.8|69616.8|69616.8|69596.8|69643.6|69623.6|69613|69593|476
1719588300000|2024-06-28 15:25:00|69616.9|69596.9|69612.9|69592.9|69626.3|69606.3|69600.5|69580.5|468
1719588600000|2024-06-28 15:30:00|69611.7|69591.7|69597.2|69577.2|69614|69594|69591.3|69573.8|517
1719588900000|2024-06-28 15:35:00|69595|69575|69597.3|69577.3|69610.7|69591.6|69589.5|69573.2|474
1719589200000|2024-06-28 15:40:00|69597.5|69577.5|69617.4|69597.4|69620.7|69601.9|69593.6|69573.6|425
1719589500000|2024-06-28 15:45:00|69617.3|69597.3|69608.6|69588.6|69621.6|69601.6|69603.8|69583.8|477
1719589800000|2024-06-28 15:50:00|69608.4|69588.4|69625|69605|69633.3|69613.3|69608.4|69588.4|480
1719590100000|2024-06-28 15:55:00|69625.1|69605.1|69632.2|69612.2|69642.9|69622.9|69625|69605|521
1719590400000|2024-06-28 16:00:00|69632.3|69612.3|69623|69603|69645.4|69625.4|69622.6|69602.6|428
1719590700000|2024-06-28 16:05:00|69623.2|69603.2|69622.6|69602.6|69635.8|69615.8|69619.3|69599.3|455
1719591000000|2024-06-28 16:10:00|69622.5|69602.5|69598.8|69578.8|69625.5|69605.5|69598.4|69578.4|340
1719591300000|2024-06-28 16:15:00|69598.9|69578.9|69597.8|69577.8|69606|69586|69596.4|69576.4|334
1719591600000|2024-06-28 16:20:00|69597.5|69577.5|69578.4|69558.4|69599|69579|69575.9|69555.9|325
1719591900000|2024-06-28 16:25:00|69578.5|69558.5|69578.4|69558.4|69584.7|69564.7|69566.5|69546.5|328
1719592200000|2024-06-28 16:30:00|69578.3|69558.3|69574.6|69554.6|69578.6|69558.6|69565.2|69545.2|264
1719592500000|2024-06-28 16:35:00|69574.7|69554.7|69601.3|69581.3|69601.6|69581.6|69574.2|69554.2|379
1719592800000|2024-06-28 16:40:00|69601.4|69581.4|69601.3|69581.3|69617.7|69597.7|69596|69576|414
1719593100000|2024-06-28 16:45:00|69601.8|69581.8|69598.9|69578.9|69613|69593|69598.9|69578.9|385
1719593400000|2024-06-28 16:50:00|69598.7|69578.7|69601.2|69581.2|69607.2|69587.2|69597.3|69577.3|377
1719593700000|2024-06-28 16:55:00|69601.1|69581.1|69600.2|69580.2|69602|69582|69589.6|69569.6|314
1719594000000|2024-06-28 17:00:00|69600.4|69580.4|69579.1|69559.1|69607.7|69587.7|69572.9|69552.9|326
1719594300000|2024-06-28 17:05:00|69579|69559|69565.6|69545.6|69579.8|69559.8|69559.8|69539.8|311
1719594600000|2024-06-28 17:10:00|69565.5|69545.5|69561.1|69541.1|69567.2|69547.2|69559|69539|272
1719594900000|2024-06-28 17:15:00|69561.4|69541.4|69548.1|69528.1|69563|69543|69543.7|69523.7|320
1719595200000|2024-06-28 17:20:00|69548.2|69528.2|69550|69530|69558.7|69538.7|69547.7|69527.7|232
1719595500000|2024-06-28 17:25:00|69549.4|69529.4|69584.5|69564.5|69584.6|69564.6|69549.2|69529.2|256
1719595800000|2024-06-28 17:30:00|69584.7|69564.7|69606.3|69586.3|69608.7|69588.7|69583.1|69563.1|342
1719596100000|2024-06-28 17:35:00|69606.2|69586.2|69594|69574|69608.5|69588.5|69593|69573|226
1719596400000|2024-06-28 17:40:00|69595.4|69575.4|69601.1|69581.1|69604.8|69584.8|69595.4|69575.4|253
1719596700000|2024-06-28 17:45:00|69601|69581|69601.8|69581.8|69608.8|69588.8|69600.4|69580.4|255
1719597000000|2024-06-28 17:50:00|69601.4|69581.4|69609.7|69589.7|69612.1|69592.1|69601|69581|257
1719597300000|2024-06-28 17:55:00|69609.6|69589.6|69609.3|69589.3|69612|69592|69603.2|69583.2|218
1719597600000|2024-06-28 18:00:00|69609.1|69589.1|69603|69583|69614.5|69594.5|69602.8|69582.8|230
1719597900000|2024-06-28 18:05:00|69603.1|69583.1|69590|69570|69606.1|69586.1|69589.1|69569.1|230
1719598200000|2024-06-28 18:10:00|69589.8|69569.8|69585.5|69565.5|69596.4|69576.4|69584.3|69564.3|235
1719598500000|2024-06-28 18:15:00|69585.4|69565.4|69594.2|69574.2|69594.6|69574.6|69582.5|69562.5|216
1719598800000|2024-06-28 18:20:00|69594.4|69574.4|69598.6|69578.6|69602.7|69582.7|69590.2|69570.2|253
1719599100000|2024-06-28 18:25:00|69598.4|69578.4|69606.1|69586.1|69607|69587|69596|69576|261
1719599400000|2024-06-28 18:30:00|69606|69586|69602.3|69582.3|69612.2|69592.2|69601.8|69581.8|235
1719599700000|2024-06-28 18:35:00|69602.2|69582.2|69599.2|69579.2|69605.7|69585.7|69594.7|69574.7|211
1719600000000|2024-06-28 18:40:00|69599.3|69579.3|69609.6|69589.6|69612.9|69592.9|69599.1|69579.1|255
1719600300000|2024-06-28 18:45:00|69609.7|69589.7|69617.3|69597.3|69619.2|69599.2|69606.5|69586.5|275
1719600600000|2024-06-28 18:50:00|69617|69597|69628.6|69608.6|69629.7|69609.7|69613.4|69593.4|245
1719600900000|2024-06-28 18:55:00|69628.5|69608.5|69628.4|69608.4|69633.1|69613.1|69617.2|69597.2|283
1719601200000|2024-06-28 19:00:00|69628.1|69608.1|69630.9|69610.9|69645|69625|69627.6|69607.6|388
1719601500000|2024-06-28 19:05:00|69631|69611|69627.5|69607.5|69638.1|69618.1|69627.4|69607.4|250
1719601800000|2024-06-28 19:10:00|69627.6|69607.6|69628.9|69608.9|69631.9|69611.9|69621.4|69604|214
1719602100000|2024-06-28 19:15:00|69627.8|69607.8|69636.6|69616.6|69637.2|69617.2|69627.4|69607.4|240
1719602400000|2024-06-28 19:20:00|69636.7|69616.7|69632.1|69612.1|69638.8|69618.8|69631.5|69611.5|233
1719602700000|2024-06-28 19:25:00|69632|69612|69648.5|69628.5|69649.1|69629.1|69630.6|69610.6|201
1719603000000|2024-06-28 19:30:00|69648.6|69628.6|69657.7|69637.7|69665.9|69645.9|69647.9|69627.9|321
1719603300000|2024-06-28 19:35:00|69657.6|69637.6|69654.1|69634.1|69658.9|69638.9|69651.8|69631.8|283
1719603600000|2024-06-28 19:40:00|69654.2|69634.2|69643.8|69623.8|69656.5|69636.5|69641.6|69621.6|314
1719603900000|2024-06-28 19:45:00|69643.9|69623.9|69639.6|69619.6|69646.9|69626.9|69638|69618|302
1719604200000|2024-06-28 19:50:00|69642|69622|69635.1|69615.1|69644.6|69624.6|69635.1|69615.1|360
1719604500000|2024-06-28 19:55:00|69634.8|69614.8|69639.2|69619.2|69648.3|69628.3|69628.8|69608.8|379
1719604800000|2024-06-28 20:00:00|69639.4|69619.4|69646.3|69626.3|69660.9|69640.9|69639|69619|335
1719605100000|2024-06-28 20:05:00|69646.5|69626.5|69647.3|69627.3|69651.5|69631.5|69645|69625|114
1719605400000|2024-06-28 20:10:00|69647.7|69627.7|69639.9|69619.9|69649.8|69629.8|69639.9|69619.9|170
1719605700000|2024-06-28 20:15:00|69639.4|69619.4|69639.6|69619.6|69639.9|69619.9|69631.2|69611.2|136
1719606000000|2024-06-28 20:20:00|69639.7|69619.7|69645.3|69625.3|69653.5|69633.5|69639.5|69619.5|139
1719606300000|2024-06-28 20:25:00|69645.4|69625.4|69643.8|69623.8|69645.5|69625.5|69638.2|69618.2|174
1719606600000|2024-06-28 20:30:00|69643.4|69623.4|69637.9|69617.9|69643.9|69623.9|69634.5|69614.5|239
1719606900000|2024-06-28 20:35:00|69638|69618|69636.1|69616.1|69643|69623|69635.3|69615.3|171
1719607200000|2024-06-28 20:40:00|69636|69616|69629.5|69609.5|69637.9|69617.9|69627.8|69607.8|150
1719607500000|2024-06-28 20:45:00|69629.3|69609.3|69630.6|69610.6|69636.7|69616.7|69622.7|69602.7|375
1719607800000|2024-06-28 20:50:00|69630.1|69610.1|69625.1|69605.1|69633.4|69613.4|69620|69600|195
1719608100000|2024-06-28 20:55:00|69624.5|69604.5|69650.6|69566.9|69653.8|69608.5|69619.2|69559.7|235
1719777600000|2024-06-30 20:00:00|69508.4|69478.4|69481.9|69451.9|69508.4|69478.4|69475.2|69445.2|61
1719777900000|2024-06-30 20:05:00|69482|69452|69470.5|69440.5|69482.1|69452.1|69464.3|69434.3|49
1719778200000|2024-06-30 20:10:00|69469.4|69439.4|69483.4|69453.4|69483.4|69453.4|69467.5|69437.5|31
1719778500000|2024-06-30 20:15:00|69483.1|69453.1|69485.4|69455.4|69490.6|69460.6|69482.8|69452.8|22
1719778800000|2024-06-30 20:20:00|69485.6|69455.6|69481.5|69451.5|69498.9|69468.9|69480.7|69450.7|20
1719779100000|2024-06-30 20:25:00|69481.4|69451.4|69475.2|69445.2|69481.4|69451.4|69475.2|69445.2|15
1719779400000|2024-06-30 20:30:00|69474.7|69444.7|69475|69445|69475|69445|69474.7|69444.7|2
1719779700000|2024-06-30 20:35:00|69475.6|69445.6|69475.1|69445.1|69478.1|69448.1|69475|69445|10
1719780000000|2024-06-30 20:40:00|69475|69445|69454.2|69424.2|69475|69445|69454.1|69424.1|23
1719780300000|2024-06-30 20:45:00|69454.3|69424.3|69455.8|69425.8|69455.8|69425.8|69447.5|69417.5|30
1719780600000|2024-06-30 20:50:00|69455.7|69425.7|69431.1|69401.1|69495.8|69427.5|69431.1|69384.8|68
1719780900000|2024-06-30 20:55:00|69432.4|69402.4|69431|69380.1|69455.4|69407.2|69424.6|69368.2|64
1719781200000|2024-06-30 21:00:00|69432.2|69382.4|69451.7|69386.9|69501.4|69410.2|69430.3|69382.4|166
1719781500000|2024-06-30 21:05:00|69451.5|69387.2|69449.7|69388.5|69478.9|69404|69443.9|69370.2|112
1719781800000|2024-06-30 21:10:00|69442|69379.5|69445.8|69397.5|69456.2|69398.7|69437.2|69372.7|116
1719782100000|2024-06-30 21:15:00|69445.7|69397.2|69464.8|69406.4|69468.1|69407.1|69436.1|69374.6|185
1719782400000|2024-06-30 21:20:00|69464.2|69406.3|69442.1|69401.9|69475.4|69426.1|69441.9|69400.7|103
1719782700000|2024-06-30 21:25:00|69442.2|69401.8|69473.9|69398.7|69485.7|69405.1|69438.8|69387.3|137
1719783000000|2024-06-30 21:30:00|69473.3|69399|69465.5|69395.4|69492.9|69434.5|69458.1|69395.3|122
1719783300000|2024-06-30 21:35:00|69465.4|69395.3|69463.5|69411.4|69471.1|69427.7|69456.7|69392.2|150
1719783600000|2024-06-30 21:40:00|69465|69418.7|69473.5|69424.4|69476.9|69424.4|69461.1|69404.5|142
1719783900000|2024-06-30 21:45:00|69471.7|69422.6|69477.2|69424.9|69489.4|69437.1|69468|69416.9|132
1719784200000|2024-06-30 21:50:00|69477.9|69425.1|69464.5|69417.3|69480.5|69433.4|69461.2|69416.5|138
1719784500000|2024-06-30 21:55:00|69464.3|69417.5|69460.6|69431.7|69480.2|69433.7|69460.5|69411.6|177
1719784800000|2024-06-30 22:00:00|69461.2|69433.1|69483.4|69455|69520.9|69469.1|69458.7|69409.5|469
1719785100000|2024-06-30 22:05:00|69480.8|69454.4|69483.8|69463.8|69497.1|69467.9|69480.8|69452.7|237
1719785400000|2024-06-30 22:10:00|69483.7|69463.7|69482.2|69462.2|69500.6|69480.6|69482.1|69462.1|152
1719785700000|2024-06-30 22:15:00|69482.6|69462.6|69482.3|69462.3|69495.7|69475.7|69477.1|69457.1|223
1719786000000|2024-06-30 22:20:00|69482.4|69462.4|69481.1|69461.1|69484|69464|69479.4|69459.4|166
1719786300000|2024-06-30 22:25:00|69481.2|69461.2|69462.6|69442.6|69482.6|69462.6|69457.1|69437.1|184
1719786600000|2024-06-30 22:30:00|69462.8|69442.8|69481.5|69461.5|69481.9|69461.9|69461.5|69441.5|231
1719786900000|2024-06-30 22:35:00|69480.7|69460.7|69481.9|69461.9|69483.2|69463.2|69478.4|69458.4|220
1719787200000|2024-06-30 22:40:00|69481.8|69461.8|69480.2|69460.2|69483.2|69463.2|69478.1|69458.1|187
1719787500000|2024-06-30 22:45:00|69480.3|69460.3|69479.7|69459.7|69483.1|69463.1|69479|69459|178
1719787800000|2024-06-30 22:50:00|69479.6|69459.6|69480|69460|69481.8|69461.8|69475.3|69455.3|162
1719788100000|2024-06-30 22:55:00|69480.2|69460.2|69471.6|69451.6|69482.7|69462.7|69469.2|69449.2|145
1719788400000|2024-06-30 23:00:00|69471.3|69451.3|69467.3|69447.3|69471.3|69451.3|69465.5|69445.5|208
1719788700000|2024-06-30 23:05:00|69467.2|69447.2|69468.7|69448.7|69469.6|69449.6|69466.2|69446.2|129
1719789000000|2024-06-30 23:10:00|69468.8|69448.8|69456|69436|69469.2|69449.2|69455.6|69435.6|196
1719789300000|2024-06-30 23:15:00|69456.1|69436.1|69459.8|69439.8|69460|69440|69453|69433|164
1719789600000|2024-06-30 23:20:00|69459.9|69439.9|69462.1|69442.1|69462.5|69442.5|69456.9|69436.9|154
1719789900000|2024-06-30 23:25:00|69461.8|69441.8|69472.4|69452.4|69472.9|69452.9|69459.7|69439.7|152
1719790200000|2024-06-30 23:30:00|69472.5|69452.5|69470.8|69450.8|69475.8|69455.8|69469.5|69449.5|99
1719790500000|2024-06-30 23:35:00|69470.9|69450.9|69471.1|69451.1|69471.9|69451.9|69470.8|69450.8|71
1719790800000|2024-06-30 23:40:00|69471.2|69451.2|69471.5|69451.5|69472.4|69452.4|69470.3|69450.3|119
1719791100000|2024-06-30 23:45:00|69471|69451|69472.8|69452.8|69474.7|69454.7|69468.4|69448.4|111
1719791400000|2024-06-30 23:50:00|69472.9|69452.9|69473.6|69453.6|69476.7|69456.7|69472.9|69452.9|122
1719791700000|2024-06-30 23:55:00|69473.5|69453.5|69482.4|69462.4|69488.8|69468.8|69473.2|69453.2|167
1719792000000|2024-07-01 00:00:00|69482.3|69462.3|69463.6|69443.6|69483.2|69463.2|69459.8|69439.8|316
1719792300000|2024-07-01 00:05:00|69463.4|69443.4|69479.5|69459.5|69482.1|69462.1|69462.4|69442.4|207
1719792600000|2024-07-01 00:10:00|69479.4|69459.4|69479.4|69459.4|69481.5|69461.5|69471.8|69451.8|219
1719792900000|2024-07-01 00:15:00|69479.2|69459.2|69443.3|69423.3|69479.2|69459.2|69438.4|69418.4|346
1719793200000|2024-07-01 00:20:00|69441.7|69421.7|69415.2|69395.2|69444.5|69424.5|69410.3|69390.3|373
1719793500000|2024-07-01 00:25:00|69415.1|69395.1|69432.7|69412.7|69432.7|69412.7|69406.7|69386.7|282
1719793800000|2024-07-01 00:30:00|69432.9|69412.9|69420.2|69400.2|69434.3|69414.3|69418|69398|254
1719794100000|2024-07-01 00:35:00|69420.1|69400.1|69394.2|69374.2|69423.2|69403.2|69391.1|69371.1|316
1719794400000|2024-07-01 00:40:00|69394.5|69374.5|69389.7|69369.7|69399.4|69379.4|69388.1|69368.1|294
1719794700000|2024-07-01 00:45:00|69389.6|69369.6|69411|69391|69412.8|69392.8|69389.5|69369.5|328
1719795000000|2024-07-01 00:50:00|69411.1|69391.1|69421.2|69401.2|69421.8|69401.8|69407.5|69387.5|341
1719795300000|2024-07-01 00:55:00|69418.2|69398.2|69414|69394|69436.4|69416.4|69412.9|69392.9|357
1719795600000|2024-07-01 01:00:00|69415.2|69395.2|69425.2|69405.2|69432.6|69412.6|69413.7|69393.7|519
1719795900000|2024-07-01 01:05:00|69425.3|69405.3|69401.8|69381.8|69428.1|69408.1|69398.7|69378.7|391
1719796200000|2024-07-01 01:10:00|69401.7|69381.7|69395.8|69375.8|69402.1|69382.1|69391.5|69371.5|372
1719796500000|2024-07-01 01:15:00|69395.7|69375.7|69394.6|69374.6|69399.8|69379.8|69392.1|69372.1|345
1719796800000|2024-07-01 01:20:00|69394.7|69374.7|69362|69342|69394.8|69374.8|69358.6|69338.6|275
1719797100000|2024-07-01 01:25:00|69361.9|69341.9|69344.1|69324.1|69361.9|69341.9|69340.7|69320.7|376
1719797400000|2024-07-01 01:30:00|69343.9|69323.9|69327.6|69307.6|69351.3|69331.3|69325.6|69305.6|412
1719797700000|2024-07-01 01:35:00|69327.7|69307.7|69369.3|69349.3|69369.8|69349.8|69315.2|69295.2|387
1719798000000|2024-07-01 01:40:00|69368.5|69348.5|69393.7|69373.7|69393.7|69373.7|69364.3|69344.3|304
1719798300000|2024-07-01 01:45:00|69393.9|69373.9|69407.9|69387.9|69407.9|69387.9|69382.4|69362.4|326
1719798600000|2024-07-01 01:50:00|69408.1|69388.1|69403.1|69383.1|69409.5|69389.5|69392.9|69372.9|409
1719798900000|2024-07-01 01:55:00|69403.2|69383.2|69400.4|69380.4|69404.7|69384.7|69394.8|69374.8|258
1719799200000|2024-07-01 02:00:00|69400|69380|69404|69384|69405.2|69385.2|69395.5|69375.5|398
1719799500000|2024-07-01 02:05:00|69404.1|69384.1|69397.7|69377.7|69408.7|69388.7|69396.1|69376.1|272
1719799800000|2024-07-01 02:10:00|69397.8|69377.8|69400.4|69380.4|69406.4|69386.4|69395.2|69375.2|264
1719800100000|2024-07-01 02:15:00|69400.6|69380.6|69400.8|69380.8|69404.9|69384.9|69398|69378|251
1719800400000|2024-07-01 02:20:00|69400.7|69380.7|69387.9|69367.9|69403.4|69383.4|69380.8|69360.8|188
1719800700000|2024-07-01 02:25:00|69387.8|69367.8|69386.4|69366.4|69394.9|69374.9|69384.3|69364.3|220
1719801000000|2024-07-01 02:30:00|69386.6|69366.6|69385.2|69365.2|69390.1|69370.1|69377.4|69357.4|217
1719801300000|2024-07-01 02:35:00|69386.7|69366.7|69400.1|69380.1|69400.3|69380.3|69384.6|69364.6|175
1719801600000|2024-07-01 02:40:00|69400|69380|69400.3|69380.3|69401.8|69381.8|69399|69379|132
1719801900000|2024-07-01 02:45:00|69400.4|69380.4|69387.9|69367.9|69400.9|69380.9|69387.8|69367.8|145
1719802200000|2024-07-01 02:50:00|69387.7|69367.7|69370.6|69350.6|69388.9|69368.9|69370.5|69350.5|182
1719802500000|2024-07-01 02:55:00|69369.3|69349.3|69357.5|69337.5|69370.5|69350.5|69356|69336|184
1719802800000|2024-07-01 03:00:00|69357.6|69337.6|69368.3|69348.3|69370.6|69350.6|69357.4|69337.4|162
1719803100000|2024-07-01 03:05:00|69368|69348|69367.9|69347.9|69372.7|69352.7|69364.6|69344.6|238
1719803400000|2024-07-01 03:10:00|69368.1|69348.1|69356.5|69336.5|69368.1|69348.1|69353.8|69333.8|224
1719803700000|2024-07-01 03:15:00|69357.4|69337.4|69352.7|69332.7|69357.8|69337.8|69347.3|69327.3|145
1719804000000|2024-07-01 03:20:00|69352.5|69332.5|69358.4|69338.4|69358.9|69338.9|69350.7|69330.7|132
1719804300000|2024-07-01 03:25:00|69358.5|69338.5|69361.9|69341.9|69369.1|69349.1|69358.4|69338.4|133
1719804600000|2024-07-01 03:30:00|69362.1|69342.1|69369.1|69349.1|69370.4|69350.4|69362.1|69342.1|151
1719804900000|2024-07-01 03:35:00|69369.2|69349.2|69372.8|69352.8|69373.4|69353.4|69368.6|69348.6|128
1719805200000|2024-07-01 03:40:00|69372.9|69352.9|69376.9|69356.9|69381.4|69361.4|69372.7|69352.7|125
1719805500000|2024-07-01 03:45:00|69377.2|69357.2|69376.4|69356.4|69380.1|69360.1|69373.2|69353.2|177
1719805800000|2024-07-01 03:50:00|69376.2|69356.2|69373.8|69353.8|69379.7|69359.7|69373.1|69353.1|146
1719806100000|2024-07-01 03:55:00|69373.7|69353.7|69373.2|69353.2|69377.1|69357.1|69372.8|69352.8|120
1719806400000|2024-07-01 04:00:00|69373.3|69353.3|69358.6|69338.6|69376.2|69356.2|69358.6|69338.6|166
1719806700000|2024-07-01 04:05:00|69358.8|69338.8|69347.4|69327.4|69359.2|69339.2|69347.4|69327.4|147
1719807000000|2024-07-01 04:10:00|69350|69330|69337.3|69317.3|69350.2|69330.2|69336.5|69316.5|159
1719807300000|2024-07-01 04:15:00|69337.4|69317.4|69337.8|69317.8|69341.8|69321.8|69335.3|69315.3|198
1719807600000|2024-07-01 04:20:00|69338|69318|69343|69323|69345.4|69325.4|69337.8|69317.8|160
1719807900000|2024-07-01 04:25:00|69343.2|69323.2|69357.8|69337.8|69360.8|69340.8|69343.2|69323.2|134
1719808200000|2024-07-01 04:30:00|69357.7|69337.7|69362.5|69342.5|69364.1|69344.1|69357|69337|151
1719808500000|2024-07-01 04:35:00|69362.4|69342.4|69367.8|69347.8|69370.7|69350.7|69358.4|69338.4|139
1719808800000|2024-07-01 04:40:00|69368|69348|69363|69343|69368.3|69348.3|69361.5|69341.5|112
1719809100000|2024-07-01 04:45:00|69364.6|69344.6|69369.6|69349.6|69373.1|69353.1|69363|69343|127
1719809400000|2024-07-01 04:50:00|69369.5|69349.5|69365.9|69345.9|69369.8|69349.8|69364.5|69344.5|106
1719809700000|2024-07-01 04:55:00|69366|69346|69359.5|69339.5|69369.1|69349.1|69353.7|69333.7|155
1719810000000|2024-07-01 05:00:00|69359.8|69339.8|69349.8|69329.8|69362.9|69342.9|69346.6|69326.6|188
1719810300000|2024-07-01 05:05:00|69348.6|69328.6|69351.6|69331.6|69353|69333|69345.1|69325.1|137
1719810600000|2024-07-01 05:10:00|69351.7|69331.7|69347.3|69327.3|69352.5|69332.5|69347|69327|159
1719810900000|2024-07-01 05:15:00|69347.9|69327.9|69357.2|69337.2|69357.4|69337.4|69347.9|69327.9|188
1719811200000|2024-07-01 05:20:00|69357.4|69337.4|69350.9|69330.9|69363.1|69343.1|69349.4|69329.4|184
1719811500000|2024-07-01 05:25:00|69350.4|69330.4|69342.8|69322.8|69351.8|69331.8|69341.9|69321.9|169
1719811800000|2024-07-01 05:30:00|69342.9|69322.9|69334|69314|69344|69324|69331.1|69311.1|232
1719812100000|2024-07-01 05:35:00|69334.1|69314.1|69325.5|69305.5|69336.1|69316.1|69320.7|69300.7|191
1719812400000|2024-07-01 05:40:00|69326.3|69306.3|69317.6|69297.6|69330.4|69310.4|69317.6|69297.6|179
1719812700000|2024-07-01 05:45:00|69317.5|69297.5|69316|69296|69318.2|69298.2|69311|69291|156
1719813000000|2024-07-01 05:50:00|69315.5|69295.5|69334.6|69314.6|69336.7|69316.7|69310.1|69290.1|235
1719813300000|2024-07-01 05:55:00|69334.4|69314.4|69351.2|69331.2|69356.3|69336.3|69334.4|69314.4|364
1719813600000|2024-07-01 06:00:00|69352.8|69332.8|69280|69260|69353.2|69333.2|69280|69260|456
1719813900000|2024-07-01 06:05:00|69280.4|69260.4|69274.4|69254.4|69285.5|69265.5|69270.9|69250.9|457
1719814200000|2024-07-01 06:10:00|69274.3|69254.3|69266.5|69246.5|69290.7|69270.7|69249.6|69229.6|486
1719814500000|2024-07-01 06:15:00|69266.3|69246.3|69247.1|69227.1|69273.4|69253.4|69245.4|69225.4|498
1719814800000|2024-07-01 06:20:00|69247.2|69227.2|69230.3|69210.3|69254.4|69234.4|69228.8|69208.8|474
1719815100000|2024-07-01 06:25:00|69230.6|69210.6|69225|69205|69241.3|69221.3|69219.8|69199.8|409
1719815400000|2024-07-01 06:30:00|69226|69206|69238|69218|69246.4|69226.4|69219.1|69199.1|566
1719815700000|2024-07-01 06:35:00|69238.1|69218.1|69260.2|69240.2|69270.5|69250.5|69236.9|69216.9|495
1719816000000|2024-07-01 06:40:00|69260|69240|69291.3|69271.3|69296.2|69276.2|69258.6|69238.6|462
1719816300000|2024-07-01 06:45:00|69291.4|69271.4|69283.6|69263.6|69314.4|69294.4|69283.2|69263.2|480
1719816600000|2024-07-01 06:50:00|69283.9|69263.9|69266.9|69246.9|69295.6|69275.6|69266.9|69246.9|363
1719816900000|2024-07-01 06:55:00|69267|69247|69260.4|69240.4|69277.4|69257.4|69251|69231|432
1719817200000|2024-07-01 07:00:00|69260.3|69240.3|69275.4|69255.4|69278.2|69258.2|69243.7|69223.7|688
1719817500000|2024-07-01 07:05:00|69275.2|69255.2|69271.8|69251.8|69294.6|69274.6|69269|69249.9|550
1719817800000|2024-07-01 07:10:00|69272.1|69252.1|69259.4|69239.4|69274.8|69254.8|69248.9|69228.9|449
1719818100000|2024-07-01 07:15:00|69258.5|69238.5|69307.2|69287.2|69314.1|69294.1|69258.5|69238.5|544
1719818400000|2024-07-01 07:20:00|69307.4|69287.4|69325.9|69305.9|69328.4|69308.4|69306.7|69286.7|514
1719818700000|2024-07-01 07:25:00|69325.8|69305.8|69336.7|69316.7|69353.2|69335.7|69324.3|69304.3|440
1719819000000|2024-07-01 07:30:00|69336.8|69316.8|69350.7|69330.7|69353.7|69333.7|69321.5|69301.5|457
1719819300000|2024-07-01 07:35:00|69350.9|69330.9|69329.9|69309.9|69369.4|69349.4|69326.9|69306.9|509
1719819600000|2024-07-01 07:40:00|69329.8|69309.8|69355.9|69335.9|69357.3|69337.3|69320.7|69300.7|361
1719819900000|2024-07-01 07:45:00|69353.2|69333.2|69350.3|69330.3|69365.2|69346.6|69346.3|69326.3|375
1719820200000|2024-07-01 07:50:00|69349.2|69329.2|69368.6|69346.4|69382|69362|69347.7|69327.7|333
1719820500000|2024-07-01 07:55:00|69370.8|69347.4|69362.9|69342.9|69378.2|69358.2|69359.2|69339.2|444
1719820800000|2024-07-01 08:00:00|69362.8|69342.8|69381.7|69361.7|69388.5|69368.5|69360|69340|547
1719821100000|2024-07-01 08:05:00|69380.1|69360.1|69370.6|69350.6|69392.5|69372.5|69367.7|69347.7|461
1719821400000|2024-07-01 08:10:00|69370.5|69350.5|69346.5|69326.5|69385.8|69365.8|69346.4|69326.4|455
1719821700000|2024-07-01 08:15:00|69347|69327|69326.2|69306.2|69351|69331|69323.1|69303.1|441
1719822000000|2024-07-01 08:20:00|69326.1|69306.1|69324.8|69304.8|69338|69318|69317.7|69297.7|371
1719822300000|2024-07-01 08:25:00|69325.7|69305.7|69308.2|69288.2|69332|69312|69297.6|69277.6|341
1719822600000|2024-07-01 08:30:00|69308.4|69288.4|69289.9|69269.9|69314.4|69294.4|69284.4|69264.4|329
1719822900000|2024-07-01 08:35:00|69289.8|69269.8|69284.5|69264.5|69297.7|69278.1|69283.7|69263.7|397
1719823200000|2024-07-01 08:40:00|69284.6|69264.6|69268.3|69248.3|69293.7|69273.7|69268.1|69248.1|373
1719823500000|2024-07-01 08:45:00|69268.5|69248.5|69258.2|69238.2|69270.5|69250.5|69249.6|69231.1|377
1719823800000|2024-07-01 08:50:00|69257.8|69237.8|69261.8|69241.8|69262.7|69242.7|69252.2|69232.2|287
1719824100000|2024-07-01 08:55:00|69261.7|69241.7|69274.4|69254.4|69280.7|69260.7|69261.5|69241.5|271
1719824400000|2024-07-01 09:00:00|69274.5|69254.5|69288.4|69268.4|69292.2|69272.2|69272.5|69252.5|314
1719824700000|2024-07-01 09:05:00|69287.8|69267.8|69320.4|69300.4|69322.5|69302.5|69286.3|69266.3|316
1719825000000|2024-07-01 09:10:00|69322.8|69302.8|69317|69297|69328|69308|69298.4|69278.4|324
1719825300000|2024-07-01 09:15:00|69316.5|69296.5|69278.1|69258.1|69316.7|69296.7|69276.7|69258.1|277
1719825600000|2024-07-01 09:20:00|69278.7|69258.7|69284.7|69264.7|69291.7|69271.7|69275.3|69255.3|297
1719825900000|2024-07-01 09:25:00|69284.5|69264.5|69315.2|69295.2|69315.6|69295.6|69283.2|69263.2|251
1719826200000|2024-07-01 09:30:00|69315.1|69295.1|69291.1|69271.1|69329.4|69309.4|69291|69271|301
1719826500000|2024-07-01 09:35:00|69291.3|69271.3|69317.1|69297.1|69321.6|69301.6|69291.3|69271.3|278
1719826800000|2024-07-01 09:40:00|69317.2|69297.2|69343|69323|69347.1|69327.1|69314.5|69296.1|294
1719827100000|2024-07-01 09:45:00|69343.1|69323.1|69337.1|69317.1|69353.5|69333.5|69336.7|69317|322
1719827400000|2024-07-01 09:50:00|69337.2|69317.2|69327.2|69307.2|69342.8|69325.6|69326.6|69306.6|261
1719827700000|2024-07-01 09:55:00|69327.1|69307.1|69347.3|69327.3|69351.5|69331.5|69321.1|69301.1|281
1719828000000|2024-07-01 10:00:00|69347.4|69327.4|69368.2|69348.2|69372.9|69352.9|69347.4|69327.4|295
1719828300000|2024-07-01 10:05:00|69368.4|69348.4|69383.6|69363.6|69384.7|69364.7|69368.3|69348.3|221
1719828600000|2024-07-01 10:10:00|69383.7|69363.7|69404.7|69384.7|69406.3|69387.4|69379.1|69359.1|304
1719828900000|2024-07-01 10:15:00|69404.4|69384.4|69385.7|69365.7|69404.9|69384.9|69376.3|69356.3|267
1719829200000|2024-07-01 10:20:00|69385.8|69365.8|69366.4|69346.4|69388.4|69368.4|69362.3|69342.3|255
1719829500000|2024-07-01 10:25:00|69366.5|69346.5|69372.7|69357.7|69386.8|69366.8|69366.5|69346.5|275
1719829800000|2024-07-01 10:30:00|69373.7|69358.7|69383.3|69363.3|69386|69366|69361.7|69341.7|313
1719830100000|2024-07-01 10:35:00|69383.1|69363.1|69376.2|69356.2|69386.5|69366.5|69367.3|69348.8|280
1719830400000|2024-07-01 10:40:00|69376.1|69356.1|69401.5|69381.5|69402.8|69383.9|69369.1|69349.7|303
1719830700000|2024-07-01 10:45:00|69401.7|69381.7|69395.6|69375.6|69408.8|69388.8|69392.6|69372.7|258
1719831000000|2024-07-01 10:50:00|69395.7|69375.7|69403.3|69383.3|69403.5|69383.5|69390.3|69370.3|308
1719831300000|2024-07-01 10:55:00|69403.7|69383.7|69400.7|69380.7|69408.7|69388.7|69391.8|69371.8|347
1719831600000|2024-07-01 11:00:00|69401.3|69381.3|69400.7|69380.7|69405.6|69389.9|69392.2|69372.2|319
1719831900000|2024-07-01 11:05:00|69400.8|69380.8|69392.6|69372.6|69403.6|69383.6|69386.4|69368.9|296
1719832200000|2024-07-01 11:10:00|69392.7|69372.7|69382.4|69367.4|69392.8|69377.8|69377.1|69357.1|258
1719832500000|2024-07-01 11:15:00|69382.7|69367.7|69388.7|69368.7|69407.1|69387.1|69382.3|69367.3|297
1719832800000|2024-07-01 11:20:00|69388.8|69368.8|69406.8|69386.8|69412.5|69392.5|69384.7|69364.7|291
1719833100000|2024-07-01 11:25:00|69406.7|69386.7|69405.7|69385.7|69411.1|69391.3|69402.4|69382.4|290
1719833400000|2024-07-01 11:30:00|69405.6|69385.6|69405.1|69385.1|69418|69398|69399.8|69384.2|275
1719833700000|2024-07-01 11:35:00|69405.2|69385.2|69404.8|69384.8|69406|69387.4|69395|69376.4|271
1719834000000|2024-07-01 11:40:00|69405|69385|69423.4|69408.4|69426.8|69408.5|69402.6|69382.6|315
1719834300000|2024-07-01 11:45:00|69423.6|69408.6|69426|69406|69440.3|69420.6|69423.2|69404.7|264
1719834600000|2024-07-01 11:50:00|69425.3|69405.3|69427.4|69407.4|69428.6|69408.6|69419|69399|271
1719834900000|2024-07-01 11:55:00|69431.3|69411.3|69398.3|69378.3|69431.9|69411.9|69389.2|69369.2|651
1719835200000|2024-07-01 12:00:00|69398.2|69378.2|69412.2|69392.2|69416.9|69396.9|69392.6|69372.6|418
1719835500000|2024-07-01 12:05:00|69412.3|69392.3|69422.6|69402.6|69425.9|69405.9|69411.5|69391.5|449
1719835800000|2024-07-01 12:10:00|69421.7|69401.7|69432.3|69412.3|69438.4|69418.4|69419.8|69399.8|385
1719836100000|2024-07-01 12:15:00|69431.8|69411.8|69418.6|69398.6|69439.2|69419.2|69416.8|69396.8|394
1719836400000|2024-07-01 12:20:00|69418.8|69398.8|69437.3|69417.3|69441.1|69421.1|69418|69398|482
1719836700000|2024-07-01 12:25:00|69437.4|69417.4|69443|69423|69447.4|69428.9|69433.9|69413.9|505
1719837000000|2024-07-01 12:30:00|69445.1|69425.1|69440.8|69420.8|69451|69431|69435.3|69415.3|480
1719837300000|2024-07-01 12:35:00|69442.1|69422.1|69443.1|69423.1|69449.9|69429.9|69436.5|69416.5|476
1719837600000|2024-07-01 12:40:00|69443.8|69423.8|69440.2|69420.2|69456.6|69436.6|69433.4|69413.4|496
1719837900000|2024-07-01 12:45:00|69440.4|69420.4|69429.4|69409.4|69443.9|69423.9|69419.6|69399.6|488
1719838200000|2024-07-01 12:50:00|69428.8|69408.8|69423.2|69403.2|69438.5|69418.5|69418.5|69398.5|438
1719838500000|2024-07-01 12:55:00|69423|69403|69403.3|69383.3|69423.6|69403.6|69403.3|69383.3|457
1719838800000|2024-07-01 13:00:00|69400.8|69380.8|69376.3|69356.3|69402.5|69382.5|69373.3|69353.3|516
1719839100000|2024-07-01 13:05:00|69376.4|69356.4|69373.2|69353.2|69398|69378|69369.8|69349.8|576
1719839400000|2024-07-01 13:10:00|69373.1|69353.1|69360|69340|69373.1|69353.1|69353.8|69333.8|510
1719839700000|2024-07-01 13:15:00|69360.2|69340.2|69348.7|69328.7|69367.5|69347.5|69346.1|69326.1|478
1719840000000|2024-07-01 13:20:00|69348.8|69328.8|69345.1|69325.1|69349.9|69332.2|69338.5|69318.5|440
1719840300000|2024-07-01 13:25:00|69345.6|69325.6|69352.9|69332.9|69357.2|69339.8|69340.9|69322.4|482
1719840600000|2024-07-01 13:30:00|69353.4|69333.4|69348.4|69328.4|69362.9|69342.9|69341.1|69321.1|525
1719840900000|2024-07-01 13:35:00|69348.2|69328.2|69328.4|69313.4|69354|69334|69328.3|69310.4|610
1719841200000|2024-07-01 13:40:00|69330.2|69310.2|69363.9|69334|69364.9|69342.6|69325.1|69310.1|512
1719841500000|2024-07-01 13:45:00|69360.9|69330.8|69354.4|69334.4|69366.3|69340|69338.4|69318.4|490
1719841800000|2024-07-01 13:50:00|69354.2|69334.2|69361.4|69346.4|69370.3|69350.3|69342.8|69322.8|456
1719842100000|2024-07-01 13:55:00|69364.3|69344.3|69382.5|69307.4|69390.5|69356|69354|69307.4|468
1719842400000|2024-07-01 14:00:00|69313.1|69219.9|69333.8|69313.8|69352.4|69332.4|69275.8|69219.7|873
1719842700000|2024-07-01 14:05:00|69333.6|69313.6|69359.6|69339.6|69360.4|69340.4|69327|69307|766
1719843000000|2024-07-01 14:10:00|69359.7|69339.7|69394.9|69374.9|69401.6|69381.6|69357.1|69337.1|780
1719843300000|2024-07-01 14:15:00|69394.7|69374.7|69427.3|69407.3|69430.3|69410.3|69394.7|69374.7|631
1719843600000|2024-07-01 14:20:00|69425.7|69405.7|69425.6|69405.6|69449|69430.6|69423.6|69404|719
1719843900000|2024-07-01 14:25:00|69425.3|69405.3|69422.6|69407.6|69431.7|69414.2|69411.2|69394.5|605
1719844200000|2024-07-01 14:30:00|69422.1|69407.1|69458.2|69438.2|69459.1|69439.1|69416.4|69399.7|754
1719844500000|2024-07-01 14:35:00|69459.3|69439.3|69455.2|69435.2|69462.5|69444.2|69448.7|69429.5|632
1719844800000|2024-07-01 14:40:00|69454.9|69434.9|69463.2|69448.2|69472.1|69454.9|69451.9|69434.8|629
1719845100000|2024-07-01 14:45:00|69463.3|69443.3|69481.3|69461.3|69483.8|69463.8|69454.8|69434.8|664
1719845400000|2024-07-01 14:50:00|69481.9|69461.9|69501.7|69481.7|69503.7|69483.7|69481.9|69461.9|686
1719845700000|2024-07-01 14:55:00|69501.6|69481.6|69515.4|69495.4|69521|69503.1|69497.6|69480.7|852
1719846000000|2024-07-01 15:00:00|69515.3|69495.3|69546.5|69526.5|69550.6|69530.6|69512.8|69492.8|731
1719846300000|2024-07-01 15:05:00|69546.6|69526.6|69563.2|69543.2|69565.2|69545.2|69528.5|69508.5|619
1719846600000|2024-07-01 15:10:00|69562.5|69542.5|69558|69538|69581.7|69561.7|69545.4|69525.4|638
1719846900000|2024-07-01 15:15:00|69557.9|69537.9|69541.9|69521.9|69560.2|69540.2|69541.8|69521.8|525
1719847200000|2024-07-01 15:20:00|69543.2|69523.2|69562.8|69542.8|69563.4|69544.2|69541.8|69521.8|509
1719847500000|2024-07-01 15:25:00|69561.3|69541.3|69564.1|69544.1|69564.9|69545.1|69547.2|69527.2|459
1719847800000|2024-07-01 15:30:00|69564.9|69544.9|69562.5|69542.5|69567.4|69547.4|69542.9|69522.9|488
1719848100000|2024-07-01 15:35:00|69562.3|69542.3|69566.7|69546.7|69574.3|69554.3|69548.7|69531.2|444
1719848400000|2024-07-01 15:40:00|69566.8|69546.8|69568.8|69548.8|69581.8|69561.8|69563|69543|452
1719848700000|2024-07-01 15:45:00|69568.6|69548.6|69550.9|69530.9|69568.6|69548.6|69542.8|69522.8|391
1719849000000|2024-07-01 15:50:00|69550.8|69530.8|69551.1|69531.1|69554.9|69534.9|69535.1|69515.1|402
1719849300000|2024-07-01 15:55:00|69550.8|69530.8|69538.5|69518.5|69554.5|69534.5|69535.5|69515.5|347
1719849600000|2024-07-01 16:00:00|69538.3|69518.3|69545.9|69525.9|69554.7|69534.7|69535.6|69515.6|387
1719849900000|2024-07-01 16:05:00|69545.7|69525.7|69534.8|69514.8|69549.1|69529.1|69534.2|69514.2|311
1719850200000|2024-07-01 16:10:00|69535.8|69515.8|69508.4|69488.4|69541.2|69521.2|69507.9|69487.9|362
1719850500000|2024-07-01 16:15:00|69508.7|69488.7|69515.1|69495.1|69521.3|69501.3|69501.4|69481.4|337
1719850800000|2024-07-01 16:20:00|69515.2|69495.2|69509.7|69489.7|69515.2|69495.2|69499.3|69479.3|358
1719851100000|2024-07-01 16:25:00|69509.6|69489.6|69522.4|69502.4|69522.4|69502.4|69504.9|69484.9|327
1719851400000|2024-07-01 16:30:00|69522.6|69502.6|69507.4|69487.4|69527.9|69507.9|69497.1|69477.1|352
1719851700000|2024-07-01 16:35:00|69507.6|69487.6|69512.5|69492.5|69518|69498|69504.8|69484.8|350
1719852000000|2024-07-01 16:40:00|69512.7|69492.7|69505.5|69485.5|69521.9|69501.9|69503.8|69483.8|271
1719852300000|2024-07-01 16:45:00|69505.4|69485.4|69521.3|69501.3|69521.3|69501.3|69504.8|69484.8|286
1719852600000|2024-07-01 16:50:00|69521.2|69501.2|69521.8|69501.8|69532|69512|69515.3|69495.3|339
1719852900000|2024-07-01 16:55:00|69522.2|69502.2|69509.4|69489.4|69528.7|69508.7|69509|69489|380
1719853200000|2024-07-01 17:00:00|69509.3|69489.3|69522.2|69502.2|69524.2|69504.2|69505.8|69485.8|315
1719853500000|2024-07-01 17:05:00|69521.8|69501.8|69506.3|69486.3|69525|69505|69505.8|69485.8|296
1719853800000|2024-07-01 17:10:00|69507|69487|69500.3|69480.3|69509.3|69489.3|69497.7|69477.7|287
1719854100000|2024-07-01 17:15:00|69500.5|69480.5|69500.1|69480.1|69506.7|69486.7|69497.8|69477.8|268
1719854400000|2024-07-01 17:20:00|69500.2|69480.2|69506.4|69486.4|69511.4|69491.4|69496.6|69476.6|251
1719854700000|2024-07-01 17:25:00|69506.2|69486.2|69499.5|69479.5|69506.5|69486.5|69496.7|69476.7|230
1719855000000|2024-07-01 17:30:00|69499.9|69479.9|69497.4|69477.4|69505.2|69485.2|69496.8|69476.8|261
1719855300000|2024-07-01 17:35:00|69497.5|69477.5|69506.6|69486.6|69509.5|69489.5|69496.9|69476.9|277
1719855600000|2024-07-01 17:40:00|69506.7|69486.7|69512.6|69492.6|69513.7|69493.7|69505|69485|241
1719855900000|2024-07-01 17:45:00|69512.8|69492.8|69516.7|69496.7|69519.5|69499.5|69507.9|69487.9|245
1719856200000|2024-07-01 17:50:00|69517|69497|69520|69500|69523.5|69503.5|69515.9|69495.9|206
1719856500000|2024-07-01 17:55:00|69520.1|69500.1|69523.5|69503.5|69532|69512|69520.1|69500.1|246
1719856800000|2024-07-01 18:00:00|69523.8|69503.8|69535.7|69515.7|69544.6|69524.6|69519.4|69499.4|282
1719857100000|2024-07-01 18:05:00|69535.6|69515.6|69532.1|69512.1|69538.5|69518.5|69527.2|69507.2|258
1719857400000|2024-07-01 18:10:00|69532.4|69512.4|69540|69520|69544|69524|69531.8|69511.8|271
1719857700000|2024-07-01 18:15:00|69540.1|69520.1|69539.9|69519.9|69543.2|69523.2|69533.8|69513.8|241
1719858000000|2024-07-01 18:20:00|69539.8|69519.8|69548.6|69528.6|69549.9|69529.9|69539.6|69519.6|261
1719858300000|2024-07-01 18:25:00|69548.7|69528.7|69551.6|69531.6|69556.5|69536.5|69545.1|69525.1|258
1719858600000|2024-07-01 18:30:00|69551.7|69531.7|69543.4|69523.4|69556.8|69536.8|69543.4|69523.4|271
1719858900000|2024-07-01 18:35:00|69543.3|69523.3|69529.6|69509.6|69543.6|69523.6|69526.9|69506.9|217
1719859200000|2024-07-01 18:40:00|69529.7|69509.7|69527.1|69507.1|69533.8|69513.8|69525.1|69505.1|230
1719859500000|2024-07-01 18:45:00|69527|69507|69530.4|69510.4|69537.3|69517.3|69527|69507|220
1719859800000|2024-07-01 18:50:00|69530.3|69510.3|69522.9|69502.9|69530.8|69510.8|69522.9|69502.9|210
1719860100000|2024-07-01 18:55:00|69522.8|69502.8|69523.9|69503.9|69529.3|69509.3|69520.4|69500.4|274
1719860400000|2024-07-01 19:00:00|69524|69504|69515.6|69500.6|69525.1|69507.4|69514.8|69496.3|316
1719860700000|2024-07-01 19:05:00|69515.5|69500.5|69508.7|69488.7|69520.4|69505.4|69508.7|69488.7|202
1719861000000|2024-07-01 19:10:00|69508.9|69488.9|69493.7|69473.7|69509|69489|69492.9|69472.9|252
1719861300000|2024-07-01 19:15:00|69493|69473|69489.2|69469.2|69499.5|69479.5|69488.8|69468.8|306
1719861600000|2024-07-01 19:20:00|69489.1|69469.1|69482.1|69462.1|69490.7|69470.7|69480.5|69460.5|222
1719861900000|2024-07-01 19:25:00|69482|69462|69484|69464|69485.9|69467.7|69479.5|69459.5|241
1719862200000|2024-07-01 19:30:00|69482.8|69462.8|69475.9|69455.9|69486|69467.9|69474.9|69454.9|158
1719862500000|2024-07-01 19:35:00|69475.8|69455.8|69479.1|69459.1|69479.9|69459.9|69474.2|69454.2|191
1719862800000|2024-07-01 19:40:00|69479|69459|69473.3|69453.3|69479|69459|69469.7|69449.7|203
1719863100000|2024-07-01 19:45:00|69473.1|69453.1|69469.3|69449.3|69476.3|69456.3|69468.5|69448.5|198
1719863400000|2024-07-01 19:50:00|69469.2|69449.2|69467.8|69447.8|69469.2|69449.2|69461|69441|250
1719863700000|2024-07-01 19:55:00|69467.9|69447.9|69463.5|69443.5|69473.2|69453.2|69458.9|69438.9|329
1719864000000|2024-07-01 20:00:00|69464|69444|69457.3|69437.3|69464.5|69446.1|69455.1|69435.1|212
1719864300000|2024-07-01 20:05:00|69457.2|69437.2|69458.4|69438.4|69461.6|69441.6|69454.5|69434.6|170
1719864600000|2024-07-01 20:10:00|69458.1|69438.1|69458.3|69438.3|69460.1|69441.9|69455.1|69435.8|109
1719864900000|2024-07-01 20:15:00|69456.6|69436.6|69451.2|69436.2|69458.5|69440|69451.2|69431.9|119
1719865200000|2024-07-01 20:20:00|69451|69436|69451.8|69431.8|69453.1|69436|69447.8|69429.3|111
1719865500000|2024-07-01 20:25:00|69449|69434|69448.1|69428.1|69452.8|69434.4|69446.4|69426.4|140
1719865800000|2024-07-01 20:30:00|69448.3|69428.3|69438.9|69418.9|69449.5|69431.1|69437.5|69417.5|199
1719866100000|2024-07-01 20:35:00|69439|69419|69446.6|69426.6|69447.3|69427.3|69437.9|69417.9|118
1719866400000|2024-07-01 20:40:00|69446.5|69426.5|69456.4|69436.4|69456.4|69436.4|69445.4|69425.4|128
1719866700000|2024-07-01 20:45:00|69456.3|69436.3|69454.3|69434.3|69457|69437.7|69452.4|69432.4|175
1719867000000|2024-07-01 20:50:00|69454.1|69434.1|69459.3|69439.3|69459.9|69439.9|69451.6|69433.6|106
1719867300000|2024-07-01 20:55:00|69460.5|69439.4|69458.7|69430.8|69461.2|69441.2|69455.4|69430.3|153
1719867600000|2024-07-01 21:00:00|69462.1|69428.9|69494.9|69437.9|69497|69438.4|69461.9|69424.3|48
1719867900000|2024-07-01 21:05:00|69491.9|69437.7|69482.4|69438.4|69493.4|69446|69469.8|69437.7|96
1719868200000|2024-07-01 21:10:00|69482.3|69438.5|69499.9|69425.7|69502.1|69443.6|69474.7|69422.2|204
1719868500000|2024-07-01 21:15:00|69500|69425.6|69486.6|69420.3|69501.1|69432.7|69475|69419.9|132
1719868800000|2024-07-01 21:20:00|69486.4|69420.4|69486.1|69418.4|69487.3|69420.8|69475.3|69412.2|152
1719869100000|2024-07-01 21:25:00|69486.9|69417.8|69482.9|69414.5|69487.6|69417.8|69476.6|69410.7|104
1719869400000|2024-07-01 21:30:00|69483.1|69414.7|69480.6|69419.2|69484.8|69419.2|69469.9|69411.9|115
1719869700000|2024-07-01 21:35:00|69479.5|69420.1|69470.6|69415.1|69480.7|69425.8|69467.3|69413.8|138
1719870000000|2024-07-01 21:40:00|69470.3|69415.2|69469.1|69428.2|69470.5|69429.3|69463.2|69414.2|155
1719870300000|2024-07-01 21:45:00|69469.2|69428.3|69475.6|69429.1|69482.9|69429.3|69468.2|69422|188
1719870600000|2024-07-01 21:50:00|69475.7|69429.2|69468.5|69426|69479.2|69434.1|69467.6|69425.4|120
1719870900000|2024-07-01 21:55:00|69469.3|69426.3|69468.9|69434.8|69476.9|69435.6|69468.5|69417.8|148
1719871200000|2024-07-01 22:00:00|69469|69426.6|69465.1|69445.1|69472.7|69447.7|69457.2|69417.8|270
1719871500000|2024-07-01 22:05:00|69464.2|69444.2|69459.9|69439.9|69464.6|69444.6|69459.2|69439.2|91
1719871800000|2024-07-01 22:10:00|69460|69440|69459|69439|69461|69441|69456.1|69436.1|82
1719872100000|2024-07-01 22:15:00|69458.9|69438.9|69456.7|69436.7|69458.9|69438.9|69455.2|69435.2|133
1719872400000|2024-07-01 22:20:00|69456.6|69436.6|69461.1|69441.1|69461.3|69441.3|69455.7|69435.7|127
1719872700000|2024-07-01 22:25:00|69461.2|69441.2|69465.8|69445.8|69466.3|69446.3|69459.4|69439.4|122
1719873000000|2024-07-01 22:30:00|69465.9|69445.9|69468.3|69448.3|69470.2|69450.2|69464.2|69444.2|170
1719873300000|2024-07-01 22:35:00|69468.2|69448.2|69465.7|69445.7|69468.2|69448.2|69465.4|69445.4|103
1719873600000|2024-07-01 22:40:00|69465.8|69445.8|69465.6|69445.6|69468.9|69448.9|69465.2|69445.2|75
1719873900000|2024-07-01 22:45:00|69465.5|69445.5|69466.5|69446.5|69468.9|69448.9|69464.2|69444.2|102
1719874200000|2024-07-01 22:50:00|69466.6|69446.6|69473.1|69453.1|69473.1|69453.1|69466.5|69446.5|90
1719874500000|2024-07-01 22:55:00|69473.2|69453.2|69473|69453|69474.7|69454.7|69472|69452|93
1719874800000|2024-07-01 23:00:00|69473.1|69453.1|69471.8|69451.8|69473.5|69453.5|69471|69451|121
1719875100000|2024-07-01 23:05:00|69471.5|69451.5|69477.1|69457.1|69478.5|69458.5|69471|69451|144
1719875400000|2024-07-01 23:10:00|69477.2|69457.2|69479.9|69459.9|69480.4|69460.4|69475.4|69455.4|111
1719875700000|2024-07-01 23:15:00|69480|69460|69479.8|69459.8|69483|69463|69478.8|69458.8|97
1719876000000|2024-07-01 23:20:00|69479.5|69459.5|69478.6|69458.6|69480.2|69460.2|69478.3|69458.3|74
1719876300000|2024-07-01 23:25:00|69478.9|69458.9|69473.4|69453.4|69479.1|69459.1|69472.4|69452.4|100
1719876600000|2024-07-01 23:30:00|69473.5|69453.5|69474.8|69454.8|69476.3|69456.3|69472.5|69452.5|137
1719876900000|2024-07-01 23:35:00|69474.7|69454.7|69479.4|69459.4|69480.2|69460.2|69473.9|69453.9|103
1719877200000|2024-07-01 23:40:00|69479.5|69459.5|69479.3|69459.3|69481|69461|69478.3|69458.3|100
1719877500000|2024-07-01 23:45:00|69479.8|69459.8|69477|69457|69480.2|69460.2|69476.4|69456.4|127
1719877800000|2024-07-01 23:50:00|69477.1|69457.1|69473.8|69453.8|69478.7|69458.7|69472.7|69452.7|98
1719878100000|2024-07-01 23:55:00|69473.9|69453.9|69478.8|69458.8|69480.2|69460.2|69473.1|69453.1|133
1719878400000|2024-07-02 00:00:00|69478.7|69458.7|69472.7|69452.7|69480.6|69460.6|69467.4|69447.4|239
1719878700000|2024-07-02 00:05:00|69472.3|69452.3|69479.7|69459.7|69483.7|69463.7|69472.3|69452.3|212
1719879000000|2024-07-02 00:10:00|69479.6|69459.6|69469.6|69449.6|69480.2|69460.2|69465|69445|167
1719879300000|2024-07-02 00:15:00|69470.1|69450.1|69476.1|69456.1|69477.5|69457.5|69467.1|69447.1|198
1719879600000|2024-07-02 00:20:00|69476.2|69456.2|69485.7|69465.7|69485.7|69465.7|69472.9|69452.9|159
1719879900000|2024-07-02 00:25:00|69485.8|69465.8|69483|69463|69488.4|69468.4|69480.6|69460.6|149
1719880200000|2024-07-02 00:30:00|69482.8|69462.8|69476.9|69456.9|69483.5|69463.5|69473.2|69453.2|134
1719880500000|2024-07-02 00:35:00|69476.8|69456.8|69487.4|69467.4|69489|69469|69476.8|69456.8|206
1719880800000|2024-07-02 00:40:00|69487.5|69467.5|69491.6|69471.6|69495.1|69475.1|69482|69462|231
1719881100000|2024-07-02 00:45:00|69491.5|69471.5|69491|69471|69495.5|69475.5|69486.6|69466.6|205
1719881400000|2024-07-02 00:50:00|69491.3|69471.3|69497.5|69477.5|69497.7|69477.7|69489.4|69469.4|239
1719881700000|2024-07-02 00:55:00|69500.1|69480.1|69489.5|69469.5|69500.1|69480.1|69486.8|69466.8|167
1719882000000|2024-07-02 01:00:00|69489.7|69469.7|69498.3|69478.3|69506.7|69486.7|69486|69466|245
1719882300000|2024-07-02 01:05:00|69498.5|69478.5|69496.6|69476.6|69500.4|69480.4|69493.1|69473.1|188
1719882600000|2024-07-02 01:10:00|69496.7|69476.7|69496.8|69476.8|69501.4|69481.4|69493.2|69473.2|197
1719882900000|2024-07-02 01:15:00|69496.7|69476.7|69496|69476|69509.2|69489.2|69493.3|69473.3|207
1719883200000|2024-07-02 01:20:00|69496.2|69476.2|69500.9|69480.9|69504.3|69484.3|69495.3|69475.3|178
1719883500000|2024-07-02 01:25:00|69501|69481|69501.2|69481.2|69507.8|69487.8|69499.6|69479.6|159
1719883800000|2024-07-02 01:30:00|69500.9|69480.9|69488.7|69468.7|69500.9|69480.9|69488.4|69468.4|186
1719884100000|2024-07-02 01:35:00|69488.4|69468.4|69488.1|69468.1|69492.9|69472.9|69481.2|69461.2|232
1719884400000|2024-07-02 01:40:00|69487.9|69467.9|69490.6|69470.6|69491.5|69471.6|69485.8|69465.8|188
1719884700000|2024-07-02 01:45:00|69490.5|69470.5|69481.7|69461.7|69490.6|69470.6|69480.3|69460.3|182
1719885000000|2024-07-02 01:50:00|69481.8|69461.8|69489.1|69469.1|69491.9|69473.8|69481.2|69461.2|195
1719885300000|2024-07-02 01:55:00|69489.2|69469.2|69493.2|69473.2|69497.7|69480|69485.3|69465.3|214
1719885600000|2024-07-02 02:00:00|69493.4|69473.4|69493.8|69473.8|69497.6|69477.6|69491|69471|196
1719885900000|2024-07-02 02:05:00|69493.7|69473.7|69490.2|69470.2|69497.4|69477.4|69487.8|69467.8|158
1719886200000|2024-07-02 02:10:00|69490|69470|69484.2|69464.2|69494.7|69474.7|69483.9|69463.9|169
1719886500000|2024-07-02 02:15:00|69484.1|69464.1|69490.9|69470.9|69494.4|69474.4|69484.1|69464.1|145
1719886800000|2024-07-02 02:20:00|69490.3|69470.3|69494.6|69474.6|69496.9|69476.9|69490.2|69470.2|145
1719887100000|2024-07-02 02:25:00|69494.5|69474.5|69502.6|69482.6|69503.9|69483.9|69494.5|69474.5|161
1719887400000|2024-07-02 02:30:00|69502.5|69482.5|69505.5|69485.5|69507.2|69487.2|69500.3|69480.3|143
1719887700000|2024-07-02 02:35:00|69505.4|69485.4|69497.9|69477.9|69505.4|69485.4|69497.2|69477.2|179
1719888000000|2024-07-02 02:40:00|69498|69478|69492.4|69472.4|69498.1|69478.1|69492.1|69472.1|100
1719888300000|2024-07-02 02:45:00|69492.5|69472.5|69486.5|69466.5|69492.6|69472.6|69481.8|69461.8|149
1719888600000|2024-07-02 02:50:00|69486.4|69466.4|69493.2|69473.2|69493.4|69473.4|69485.6|69465.6|119
1719888900000|2024-07-02 02:55:00|69493.3|69473.3|69484.9|69464.9|69495.5|69475.5|69484.7|69464.7|147
1719889200000|2024-07-02 03:00:00|69484.8|69464.8|69485.1|69465.1|69485.3|69466.5|69481.4|69462.3|131
1719889500000|2024-07-02 03:05:00|69485|69465|69501.6|69481.6|69501.6|69481.6|69484.9|69464.9|120
1719889800000|2024-07-02 03:10:00|69501.5|69481.5|69496|69476|69505.2|69485.2|69495.9|69475.9|184
1719890100000|2024-07-02 03:15:00|69495.8|69475.8|69494.9|69474.9|69499.6|69479.6|69492.9|69472.9|130
1719890400000|2024-07-02 03:20:00|69497.6|69477.6|69496.1|69476.1|69500.7|69480.7|69496.1|69476.1|135
1719890700000|2024-07-02 03:25:00|69495.9|69475.9|69504.7|69484.7|69504.8|69484.8|69492|69472|128
1719891000000|2024-07-02 03:30:00|69504.9|69484.9|69504.7|69484.7|69506.1|69486.1|69501.8|69481.8|156
1719891300000|2024-07-02 03:35:00|69504.4|69484.4|69510.2|69490.2|69512.3|69492.3|69502.7|69482.7|124
1719891600000|2024-07-02 03:40:00|69510|69490|69511.7|69491.7|69512|69492|69508.7|69488.7|128
1719891900000|2024-07-02 03:45:00|69511.8|69491.8|69509.4|69489.4|69512|69492|69508|69488|130
1719892200000|2024-07-02 03:50:00|69509.3|69489.3|69502.6|69482.6|69512|69492|69502.1|69482.1|134
1719892500000|2024-07-02 03:55:00|69502.5|69482.5|69503.1|69483.1|69508|69488.5|69502.1|69482.1|139
1719892800000|2024-07-02 04:00:00|69503.2|69483.2|69499.1|69479.1|69503.2|69483.2|69498.9|69478.9|109
1719893100000|2024-07-02 04:05:00|69499.3|69479.3|69499.7|69479.7|69503.1|69483.1|69498.8|69478.8|122
1719893400000|2024-07-02 04:10:00|69499.8|69479.8|69499.3|69479.3|69500.1|69480.1|69498.9|69478.9|72
1719893700000|2024-07-02 04:15:00|69499.5|69479.5|69499.7|69479.7|69502.7|69482.7|69496.8|69476.8|120
1719894000000|2024-07-02 04:20:00|69499.8|69479.8|69502.4|69482.4|69502.6|69482.6|69498.4|69478.4|125
1719894300000|2024-07-02 04:25:00|69502.5|69482.5|69502|69482|69503.2|69484|69498.7|69479.6|131
1719894600000|2024-07-02 04:30:00|69501.8|69481.8|69502.5|69482.5|69502.7|69482.7|69499.6|69479.6|112
1719894900000|2024-07-02 04:35:00|69502.9|69482.9|69512.3|69492.3|69517.3|69497.3|69502.9|69482.9|161
1719895200000|2024-07-02 04:40:00|69512.1|69492.1|69516.5|69496.5|69523|69503|69512.1|69492.1|148
1719895500000|2024-07-02 04:45:00|69516.4|69496.4|69522.5|69502.5|69525.9|69505.9|69516.3|69496.3|168
1719895800000|2024-07-02 04:50:00|69522.6|69502.6|69521.7|69501.7|69526.2|69506.2|69516.3|69496.3|146
1719896100000|2024-07-02 04:55:00|69521.9|69501.9|69520.9|69500.9|69528.8|69508.8|69520.9|69500.9|151
1719896400000|2024-07-02 05:00:00|69520.8|69500.8|69522.4|69502.4|69523.2|69503.2|69516.4|69496.4|195
1719896700000|2024-07-02 05:05:00|69522.6|69502.6|69527|69507|69532|69512|69522.6|69502.6|178
1719897000000|2024-07-02 05:10:00|69526.8|69506.8|69526|69506|69528.1|69509.4|69521.7|69501.7|159
1719897300000|2024-07-02 05:15:00|69526.4|69506.4|69523|69503|69526.7|69506.7|69518.7|69498.7|149
1719897600000|2024-07-02 05:20:00|69523.8|69503.8|69532.2|69512.2|69532.6|69512.6|69522.6|69502.6|150
1719897900000|2024-07-02 05:25:00|69532.1|69512.1|69532.3|69512.3|69537.6|69517.6|69532|69512|136
1719898200000|2024-07-02 05:30:00|69532.4|69512.4|69521.8|69501.8|69532.8|69512.8|69521.5|69501.5|138
1719898500000|2024-07-02 05:35:00|69521.6|69501.6|69519.2|69499.2|69524.3|69504.3|69517.6|69497.6|162
1719898800000|2024-07-02 05:40:00|69519.1|69499.1|69508.9|69488.9|69519.1|69499.1|69508.8|69488.8|183
1719899100000|2024-07-02 05:45:00|69508.8|69488.8|69512.9|69492.9|69515.4|69495.4|69508.4|69488.4|167
1719899400000|2024-07-02 05:50:00|69512.7|69492.7|69506.4|69486.4|69512.7|69492.7|69506.1|69486.1|189
1719899700000|2024-07-02 05:55:00|69506.3|69486.3|69505.3|69485.3|69507|69487|69499|69479|196
1719900000000|2024-07-02 06:00:00|69505|69485|69483.2|69463.2|69505|69485|69482.6|69462.6|367
1719900300000|2024-07-02 06:05:00|69483.3|69463.3|69496.1|69476.1|69496.6|69476.6|69480.4|69460.4|345
1719900600000|2024-07-02 06:10:00|69495.9|69475.9|69505.7|69485.7|69512.9|69492.9|69495.6|69475.6|361
1719900900000|2024-07-02 06:15:00|69505.6|69485.6|69492|69472|69506.7|69486.7|69487|69467|302
1719901200000|2024-07-02 06:20:00|69490.4|69470.4|69493.7|69473.7|69503.5|69483.5|69490|69470|310
1719901500000|2024-07-02 06:25:00|69493.8|69473.8|69493|69473|69509.7|69489.7|69492.4|69472.4|297
1719901800000|2024-07-02 06:30:00|69492.4|69472.4|69509.3|69489.3|69513.2|69493.2|69491.1|69471.1|328
1719902100000|2024-07-02 06:35:00|69509.1|69489.1|69517.9|69497.9|69519.6|69499.6|69500.9|69480.9|255
1719902400000|2024-07-02 06:40:00|69518|69498|69518.3|69498.3|69538.5|69518.5|69518|69498|332
1719902700000|2024-07-02 06:45:00|69518.2|69498.2|69518.9|69498.9|69523.3|69503.3|69514.9|69494.9|360
1719903000000|2024-07-02 06:50:00|69518.8|69498.8|69537.8|69517.8|69543.8|69523.8|69518.1|69498.1|325
1719903300000|2024-07-02 06:55:00|69538.4|69518.4|69552.2|69532.2|69554.9|69534.9|69538.4|69518.4|449
1719903600000|2024-07-02 07:00:00|69555|69535|69549|69529|69560.4|69540.4|69534.2|69514.2|561
1719903900000|2024-07-02 07:05:00|69549.1|69529.1|69553.9|69533.9|69574.9|69554.9|69548.3|69528.3|539
1719904200000|2024-07-02 07:10:00|69554|69534|69568.2|69548.2|69570.8|69550.8|69544.9|69524.9|461
1719904500000|2024-07-02 07:15:00|69568.6|69548.6|69594|69574|69594.3|69574.3|69568.6|69548.6|499
1719904800000|2024-07-02 07:20:00|69594.3|69574.3|69619.4|69599.4|69629.7|69609.7|69590.9|69570.9|507
1719905100000|2024-07-02 07:25:00|69619.1|69599.1|69608.6|69588.6|69619.3|69599.3|69596.9|69576.9|414
1719905400000|2024-07-02 07:30:00|69608.8|69588.8|69590.9|69570.9|69615.3|69595.3|69589|69569|387
1719905700000|2024-07-02 07:35:00|69592.4|69572.4|69615.4|69595.4|69615.4|69595.4|69582.7|69562.7|382
1719906000000|2024-07-02 07:40:00|69615.2|69595.2|69625|69605|69631.5|69612|69615.2|69595.2|451
1719906300000|2024-07-02 07:45:00|69624.9|69604.9|69616.1|69596.1|69635.3|69617.3|69615.5|69595.5|456
1719906600000|2024-07-02 07:50:00|69616.2|69596.2|69612.5|69592.5|69618.6|69598.6|69605|69585|424
1719906900000|2024-07-02 07:55:00|69612.6|69592.6|69595.5|69575.5|69612.7|69592.7|69586.4|69566.4|473
1719907200000|2024-07-02 08:00:00|69595.4|69575.4|69598.9|69578.9|69601.6|69581.6|69574.7|69554.7|439
1719907500000|2024-07-02 08:05:00|69598.6|69578.6|69584.6|69564.6|69608.7|69591.2|69583.1|69563.1|492
1719907800000|2024-07-02 08:10:00|69584.5|69564.5|69576.3|69556.3|69586.3|69567|69558.1|69538.1|417
1719908100000|2024-07-02 08:15:00|69576.1|69556.1|69604.3|69584.3|69616.9|69596.9|69575.7|69555.7|448
1719908400000|2024-07-02 08:20:00|69604.2|69584.2|69584.9|69564.9|69604.2|69584.2|69583.8|69563.8|406
1719908700000|2024-07-02 08:25:00|69584.8|69564.8|69615.7|69595.7|69618.4|69598.4|69584.8|69564.8|425
1719909000000|2024-07-02 08:30:00|69615.9|69595.9|69598.8|69578.8|69621.3|69601.3|69596.2|69576.2|405
1719909300000|2024-07-02 08:35:00|69598.6|69578.6|69605.6|69585.6|69613.1|69594.7|69595.7|69575.7|368
1719909600000|2024-07-02 08:40:00|69605.7|69585.7|69591.1|69571.1|69605.7|69588.2|69590.8|69570.8|400
1719909900000|2024-07-02 08:45:00|69590.8|69570.8|69588.7|69568.7|69600|69580|69583.3|69564.6|356
1719910200000|2024-07-02 08:50:00|69588.6|69568.6|69579.1|69559.1|69591|69571.4|69574.4|69554.4|429
1719910500000|2024-07-02 08:55:00|69579|69559|69581.5|69561.5|69584.9|69561.5|69565.2|69545.2|327
1719910800000|2024-07-02 09:00:00|69581.3|69561.3|69592.2|69572.2|69592.7|69572.7|69569.2|69549.2|428
1719911100000|2024-07-02 09:05:00|69592|69572|69581.5|69561.5|69604.2|69584.2|69574.4|69554.4|434
1719911400000|2024-07-02 09:10:00|69581.1|69561.1|69596.2|69576.2|69596.2|69576.2|69578.7|69558.7|341
1719911700000|2024-07-02 09:15:00|69596.3|69576.3|69603.1|69583.1|69607.9|69587.9|69583.3|69563.3|332
1719912000000|2024-07-02 09:20:00|69603.2|69583.2|69604|69584|69630.5|69610.5|69601|69581|436
1719912300000|2024-07-02 09:25:00|69603.9|69583.9|69613.3|69593.3|69615.9|69595.9|69592.3|69572.3|363
1719912600000|2024-07-02 09:30:00|69613.4|69593.4|69618|69598|69624.4|69604.4|69612|69592|407
1719912900000|2024-07-02 09:35:00|69617.8|69597.8|69604.1|69584.1|69617.8|69597.8|69599.3|69579.3|356
1719913200000|2024-07-02 09:40:00|69603.6|69583.6|69620.5|69600.5|69620.6|69600.6|69600.5|69580.5|325
1719913500000|2024-07-02 09:45:00|69620.6|69600.6|69630|69610|69632.1|69612.1|69617.1|69597.1|361
1719913800000|2024-07-02 09:50:00|69629.5|69609.5|69639.2|69619.2|69643.4|69623.4|69629.5|69609.5|357
1719914100000|2024-07-02 09:55:00|69639|69619|69643.5|69623.5|69645.3|69625.3|69634.6|69614.6|351
1719914400000|2024-07-02 10:00:00|69643.6|69623.6|69643|69623|69648.5|69628.5|69637.5|69617.5|338
1719914700000|2024-07-02 10:05:00|69642.9|69622.9|69636.7|69616.7|69647.7|69627.7|69634.6|69614.6|328
1719915000000|2024-07-02 10:10:00|69636.6|69616.6|69646|69626|69649.4|69629.4|69635.9|69615.9|272
1719915300000|2024-07-02 10:15:00|69645.9|69625.9|69622.3|69602.3|69645.9|69625.9|69621.8|69601.8|266
1719915600000|2024-07-02 10:20:00|69622.1|69602.1|69632.1|69612.1|69637.8|69617.8|69620.1|69600.1|291
1719915900000|2024-07-02 10:25:00|69632|69612|69599.9|69579.9|69632|69612|69595.2|69575.2|342
1719916200000|2024-07-02 10:30:00|69599.8|69579.8|69624.9|69604.9|69626.7|69606.7|69599.2|69579.2|321
1719916500000|2024-07-02 10:35:00|69625|69605|69638.7|69618.7|69638.7|69622|69620.2|69600.2|314
1719916800000|2024-07-02 10:40:00|69638.8|69618.8|69613.1|69593.1|69644.8|69624.8|69612.8|69592.8|288
1719917100000|2024-07-02 10:45:00|69613.2|69593.2|69624.2|69604.2|69627.5|69607.5|69605.6|69585.6|380
1719917400000|2024-07-02 10:50:00|69624.3|69604.3|69615.3|69595.3|69624.3|69604.3|69605.8|69585.8|362
1719917700000|2024-07-02 10:55:00|69615.1|69595.1|69605.5|69585.5|69615.1|69595.1|69601.8|69581.8|366
1719918000000|2024-07-02 11:00:00|69605.4|69585.4|69617.6|69597.6|69620.6|69600.6|69605.2|69585.2|304
1719918300000|2024-07-02 11:05:00|69617.5|69597.5|69600.9|69580.9|69617.5|69600|69599.9|69579.9|276
1719918600000|2024-07-02 11:10:00|69600.7|69580.7|69601.3|69581.3|69605.8|69589.6|69597.6|69579.6|262
1719918900000|2024-07-02 11:15:00|69601.8|69581.8|69609.9|69589.9|69609.9|69589.9|69596.4|69579.3|285
1719919200000|2024-07-02 11:20:00|69610.3|69590.3|69602.6|69582.6|69615.3|69600.3|69600.4|69580.4|267
1719919500000|2024-07-02 11:25:00|69602.5|69582.5|69599.9|69579.9|69604.6|69584.6|69598.3|69578.3|262
1719919800000|2024-07-02 11:30:00|69600|69580|69588.9|69568.9|69600|69580|69587.5|69568.4|265
1719920100000|2024-07-02 11:35:00|69589|69569|69581.3|69561.3|69593.3|69573.3|69575.9|69555.9|299
1719920400000|2024-07-02 11:40:00|69581.2|69561.2|69583.5|69563.5|69583.8|69565.7|69574.3|69554.3|247
1719920700000|2024-07-02 11:45:00|69583.6|69563.6|69577.8|69557.8|69584.1|69564.1|69572.5|69552.5|294
1719921000000|2024-07-02 11:50:00|69577.9|69557.9|69571.8|69551.8|69581.1|69561.1|69570.1|69550.1|269
1719921300000|2024-07-02 11:55:00|69571.7|69551.7|69564.3|69544.3|69571.7|69551.7|69558.7|69538.7|367
1719921600000|2024-07-02 12:00:00|69564.2|69544.2|69541.1|69521.1|69564.2|69544.2|69535.2|69515.2|516
1719921900000|2024-07-02 12:05:00|69540.3|69520.3|69534.8|69514.8|69540.3|69520.3|69531.4|69511.5|394
1719922200000|2024-07-02 12:10:00|69534.7|69514.7|69526|69506|69535|69515|69522.7|69502.7|396
1719922500000|2024-07-02 12:15:00|69525.8|69505.8|69505.6|69485.6|69526.4|69506.4|69500.9|69482.2|409
1719922800000|2024-07-02 12:20:00|69506.7|69486.7|69529.4|69509.4|69530.9|69510.9|69506.4|69486.4|446
1719923100000|2024-07-02 12:25:00|69529.7|69509.7|69535|69515|69536.3|69516.3|69526.8|69506.8|415
1719923400000|2024-07-02 12:30:00|69535.5|69515.5|69537.2|69517.2|69537.9|69518|69524.4|69504.4|404
1719923700000|2024-07-02 12:35:00|69536|69516|69523.6|69503.6|69542.4|69526.3|69516.9|69500.8|406
1719924000000|2024-07-02 12:40:00|69523.4|69503.4|69527.4|69507.4|69534.1|69514.1|69517.3|69499.7|385
1719924300000|2024-07-02 12:45:00|69527.6|69507.6|69526|69506|69533.2|69515.7|69516.8|69498.9|316
1719924600000|2024-07-02 12:50:00|69525.9|69505.9|69516.1|69496.1|69525.9|69508.2|69507.4|69487.4|387
1719924900000|2024-07-02 12:55:00|69516.2|69496.2|69514.5|69494.5|69522.8|69502.8|69502.1|69482.7|483
1719925200000|2024-07-02 13:00:00|69514.3|69494.3|69497|69477|69519.8|69499.8|69492.4|69475.3|577
1719925500000|2024-07-02 13:05:00|69496.5|69476.5|69497.7|69477.7|69503.6|69483.6|69483.1|69463.1|527
1719925800000|2024-07-02 13:10:00|69497.6|69477.6|69510.2|69490.2|69511.1|69491.1|69491.4|69476.2|472
1719926100000|2024-07-02 13:15:00|69510.1|69490.1|69510.8|69490.8|69523.5|69503.5|69500.4|69481.2|476
1719926400000|2024-07-02 13:20:00|69510.5|69490.5|69485.5|69470.5|69513.8|69493.8|69483|69464.6|533
1719926700000|2024-07-02 13:25:00|69486.2|69471.2|69486.3|69466.3|69489|69472|69477.7|69459.6|366
1719927000000|2024-07-02 13:30:00|69486|69466|69485|69465|69511.8|69491.8|69481.9|69461.9|518
1719927300000|2024-07-02 13:35:00|69485.8|69465.8|69446.6|69426.6|69491.8|69471.8|69443.6|69423.6|739
1719927600000|2024-07-02 13:40:00|69446.4|69426.4|69437.8|69417.8|69447.1|69427.1|69413.9|69393.9|722
1719927900000|2024-07-02 13:45:00|69437.2|69417.2|69426.2|69406.2|69449.7|69429.7|69424.4|69404.6|706
1719928200000|2024-07-02 13:50:00|69426.4|69406.4|69445.1|69425.1|69450.1|69433.9|69424.3|69404.3|687
1719928500000|2024-07-02 13:55:00|69445.4|69425.4|69449.3|69408.8|69465.2|69445.2|69431.4|69408.5|568
1719928800000|2024-07-02 14:00:00|69447.8|69407.8|69484.2|69464.2|69521.5|69487.2|69431.3|69389|947
1719929100000|2024-07-02 14:05:00|69484.1|69464.1|69532.1|69512.1|69535.3|69515.3|69482.3|69462.3|839
1719929400000|2024-07-02 14:10:00|69532|69512|69521.9|69501.9|69558.6|69538.6|69514.3|69494.3|776
1719929700000|2024-07-02 14:15:00|69521.1|69501.1|69531.6|69511.6|69547.6|69527.6|69519.3|69499.3|718
1719930000000|2024-07-02 14:20:00|69531.2|69511.2|69538.1|69518.1|69538.5|69518.5|69506.7|69486.7|714
1719930300000|2024-07-02 14:25:00|69538|69518|69514.1|69494.1|69538.2|69518.2|69514.1|69494.1|653
1719930600000|2024-07-02 14:30:00|69513|69493|69493.4|69473.4|69514|69494|69478.5|69459.8|586
1719930900000|2024-07-02 14:35:00|69490.8|69470.8|69505.5|69485.5|69511.7|69491.7|69489|69469.7|600
1719931200000|2024-07-02 14:40:00|69504.6|69484.6|69539.2|69519.2|69540.6|69520.6|69504.2|69484.2|688
1719931500000|2024-07-02 14:45:00|69538.7|69518.7|69496.7|69476.7|69543.1|69523.1|69496|69476|736
1719931800000|2024-07-02 14:50:00|69496.4|69476.4|69453.2|69433.2|69496.7|69476.7|69451.9|69431.9|712
1719932100000|2024-07-02 14:55:00|69453.1|69433.1|69434.2|69414.2|69457.4|69442.2|69430.8|69413.5|699
1719932400000|2024-07-02 15:00:00|69434.1|69414.1|69442.4|69422.4|69458.5|69438.5|69425.4|69405.4|652
1719932700000|2024-07-02 15:05:00|69442.2|69422.2|69464|69444|69466|69446|69440.1|69420.1|541
1719933000000|2024-07-02 15:10:00|69462.5|69442.5|69466.1|69446.1|69485.2|69465.2|69460.3|69440.3|490
1719933300000|2024-07-02 15:15:00|69467|69447|69480.5|69460.5|69480.5|69460.5|69460.3|69440.3|408
1719933600000|2024-07-02 15:20:00|69481|69461|69478.3|69458.3|69488.1|69468.1|69476.8|69456.8|450
1719933900000|2024-07-02 15:25:00|69478.4|69458.4|69473.9|69453.9|69483.9|69463.9|69470.9|69450.9|401
1719934200000|2024-07-02 15:30:00|69473.8|69453.8|69490|69470|69490.6|69472.4|69468.3|69450.6|435
1719934500000|2024-07-02 15:35:00|69487.5|69467.5|69483.5|69463.5|69494.4|69474.4|69477.2|69457.2|348
1719934800000|2024-07-02 15:40:00|69483.8|69463.8|69493.3|69473.3|69494|69475.5|69479.5|69459.5|332
1719935100000|2024-07-02 15:45:00|69492.9|69472.9|69497.8|69477.8|69499.2|69479.2|69486.4|69466.4|349
1719935400000|2024-07-02 15:50:00|69497.7|69477.7|69490.3|69470.3|69501.3|69481.3|69486.7|69466.7|330
1719935700000|2024-07-02 15:55:00|69490.5|69470.5|69481.4|69461.4|69493|69475.3|69476.1|69456.1|413
1719936000000|2024-07-02 16:00:00|69481.5|69461.5|69493.3|69473.3|69500.2|69480.2|69479.9|69459.9|339
1719936300000|2024-07-02 16:05:00|69493.7|69473.7|69500|69480|69509.8|69489.8|69493.7|69473.7|335
1719936600000|2024-07-02 16:10:00|69499.9|69479.9|69505.8|69485.8|69509.5|69489.5|69496|69476|322
1719936900000|2024-07-02 16:15:00|69506|69486|69502.9|69482.9|69507.9|69487.9|69497.2|69477.2|275
1719937200000|2024-07-02 16:20:00|69503.1|69483.1|69509.5|69489.5|69516.6|69496.6|69503.1|69483.1|309
1719937500000|2024-07-02 16:25:00|69509.4|69489.4|69510.3|69490.3|69514.6|69494.6|69505.3|69485.3|247
1719937800000|2024-07-02 16:30:00|69510.4|69490.4|69511.4|69491.4|69517.3|69497.3|69508.5|69488.5|214
1719938100000|2024-07-02 16:35:00|69511.2|69491.2|69508.3|69488.3|69514.3|69494.3|69501.5|69481.5|222
1719938400000|2024-07-02 16:40:00|69508.2|69488.2|69507.2|69487.2|69513.3|69493.3|69505.3|69485.3|238
1719938700000|2024-07-02 16:45:00|69507.1|69487.1|69511.9|69491.9|69515.8|69495.8|69504.2|69484.2|246
1719939000000|2024-07-02 16:50:00|69511.8|69491.8|69511.3|69491.3|69516.6|69497|69510.6|69490.6|223
1719939300000|2024-07-02 16:55:00|69511.4|69491.4|69508.7|69488.7|69515.1|69495.1|69504.3|69484.3|256
1719939600000|2024-07-02 17:00:00|69508.8|69488.8|69501.9|69481.9|69511.5|69491.5|69500.8|69480.8|272
1719939900000|2024-07-02 17:05:00|69502.2|69482.2|69491.5|69471.5|69502.2|69482.2|69490.4|69470.4|216
1719940200000|2024-07-02 17:10:00|69491.4|69471.4|69484|69464|69494.3|69474.3|69481.3|69461.3|193
1719940500000|2024-07-02 17:15:00|69484.1|69464.1|69492.4|69472.4|69495|69475|69481.4|69461.4|215
1719940800000|2024-07-02 17:20:00|69493.9|69473.9|69488.9|69468.9|69493.9|69473.9|69485.6|69466|178
1719941100000|2024-07-02 17:25:00|69488.8|69468.8|69484.4|69464.4|69489|69469|69480.8|69460.8|194
1719941400000|2024-07-02 17:30:00|69484.3|69464.3|69500.6|69480.6|69500.8|69480.8|69484.2|69464.2|201
1719941700000|2024-07-02 17:35:00|69500.8|69480.8|69482.3|69462.3|69503.8|69483.8|69482.3|69462.3|212
1719942000000|2024-07-02 17:40:00|69483.1|69463.1|69481.1|69461.1|69486.2|69467.6|69478|69458|171
1719942300000|2024-07-02 17:45:00|69481|69461|69475.3|69455.3|69483.4|69464.2|69475.2|69455.2|167
1719942600000|2024-07-02 17:50:00|69475.2|69455.2|69468.7|69448.7|69476.8|69456.8|69468.1|69448.7|192
1719942900000|2024-07-02 17:55:00|69468.5|69448.5|69468.1|69448.1|69468.8|69448.8|69453.4|69433.4|221
1719943200000|2024-07-02 18:00:00|69468|69448|69464.1|69444.1|69469.7|69449.7|69460.5|69440.5|170
1719943500000|2024-07-02 18:05:00|69464.2|69444.2|69453.8|69433.8|69468.8|69448.8|69453.8|69433.8|135
1719943800000|2024-07-02 18:10:00|69454.1|69434.1|69443.4|69423.4|69455.4|69435.4|69441.8|69421.8|172
1719944100000|2024-07-02 18:15:00|69440.8|69425.8|69449.8|69429.8|69450.4|69431.3|69440.8|69425.8|181
1719944400000|2024-07-02 18:20:00|69449.6|69429.6|69446.6|69426.6|69450.2|69430.2|69441.2|69423.4|145
1719944700000|2024-07-02 18:25:00|69446.5|69426.5|69448.9|69428.9|69451.2|69431.2|69444.9|69424.9|223
1719945000000|2024-07-02 18:30:00|69448.8|69428.8|69453|69433|69455.4|69435.4|69444.1|69426.5|186
1719945300000|2024-07-02 18:35:00|69453.1|69433.1|69453.9|69433.9|69456.1|69436.1|69449.7|69429.7|165
1719945600000|2024-07-02 18:40:00|69453.8|69433.8|69453.6|69433.6|69461.4|69441.4|69452.9|69432.9|160
1719945900000|2024-07-02 18:45:00|69453.7|69433.7|69453.6|69433.6|69457.4|69437.4|69448.7|69428.7|168
1719946200000|2024-07-02 18:50:00|69453.4|69433.4|69446.7|69426.7|69453.4|69433.4|69440.3|69420.3|186
1719946500000|2024-07-02 18:55:00|69446.6|69426.6|69444.8|69424.8|69447.5|69427.5|69439.1|69419.1|203
1719946800000|2024-07-02 19:00:00|69444.7|69424.7|69447.6|69427.6|69450.8|69430.8|69444.2|69424.2|221
1719947100000|2024-07-02 19:05:00|69447.5|69427.5|69442.3|69422.3|69447.5|69427.5|69439.3|69419.3|216
1719947400000|2024-07-02 19:10:00|69441.8|69421.8|69428.6|69408.6|69441.8|69421.8|69427.5|69407.5|213
1719947700000|2024-07-02 19:15:00|69428.5|69408.5|69441.7|69421.7|69441.7|69421.7|69428.3|69408.3|196
1719948000000|2024-07-02 19:20:00|69441.8|69421.8|69431.5|69411.5|69442.3|69422.3|69430.5|69410.5|222
1719948300000|2024-07-02 19:25:00|69431.7|69411.7|69422.8|69402.8|69432.4|69412.4|69421.4|69401.4|176
1719948600000|2024-07-02 19:30:00|69423.6|69403.6|69427.6|69407.6|69428|69408|69422.2|69402.2|220
1719948900000|2024-07-02 19:35:00|69427.4|69407.4|69422.7|69402.7|69428.5|69408.5|69419.7|69399.7|203
1719949200000|2024-07-02 19:40:00|69422.6|69402.6|69425.4|69405.4|69430.3|69410.3|69422.2|69402.2|239
1719949500000|2024-07-02 19:45:00|69425.3|69405.3|69428.5|69408.5|69429.1|69409.1|69424.5|69404.5|168
1719949800000|2024-07-02 19:50:00|69428.4|69408.4|69425|69405|69428.5|69408.5|69421.6|69401.6|214
1719950100000|2024-07-02 19:55:00|69425.4|69405.4|69421.3|69401.3|69430.5|69410.5|69420.6|69400.6|331
1719950400000|2024-07-02 20:00:00|69421.8|69401.8|69421.8|69406.8|69428.4|69408.7|69419.4|69401|199
1719950700000|2024-07-02 20:05:00|69422|69407|69425.8|69405.8|69425.9|69407|69421.1|69402.3|123
1719951000000|2024-07-02 20:10:00|69425.9|69405.9|69419.8|69399.8|69426|69408.5|69416.8|69398.8|128
1719951300000|2024-07-02 20:15:00|69419.6|69399.6|69419.7|69399.7|69420|69401.7|69413.5|69396.1|150
1719951600000|2024-07-02 20:20:00|69420.8|69400.8|69422|69402|69426.3|69407.1|69419.8|69399.8|185
1719951900000|2024-07-02 20:25:00|69422.1|69402.1|69423.1|69403.1|69423.7|69403.7|69420.1|69400.1|153
1719952200000|2024-07-02 20:30:00|69423.2|69403.2|69421.2|69401.2|69424.3|69405.2|69417.2|69397.2|188
1719952500000|2024-07-02 20:35:00|69421.3|69401.3|69423.4|69403.4|69425.5|69405.5|69420.8|69400.8|192
1719952800000|2024-07-02 20:40:00|69424.5|69404.5|69425.5|69405.5|69426|69406|69422.9|69402.9|139
1719953100000|2024-07-02 20:45:00|69425.4|69405.4|69421.4|69401.4|69426.4|69406.4|69418.3|69398.3|155
1719953400000|2024-07-02 20:50:00|69421.3|69401.3|69423.7|69403.7|69425.4|69405.4|69420.2|69400.2|127
1719953700000|2024-07-02 20:55:00|69424.4|69404.4|69429.2|69402.7|69429.7|69406.4|69423.4|69399.4|137
1719954000000|2024-07-02 21:00:00|69448.2|69402.4|69442.8|69386.9|69455.7|69402.4|69438.5|69385.2|29
1719954300000|2024-07-02 21:05:00|69443.5|69388.3|69434.9|69386.5|69443.5|69393|69433.4|69385.3|111
1719954600000|2024-07-02 21:10:00|69435.1|69386.6|69433|69388.7|69435.9|69392.4|69432.2|69385.9|104
1719954900000|2024-07-02 21:15:00|69432.9|69388.8|69435.7|69388.2|69435.9|69394.3|69429|69387.7|149
1719955200000|2024-07-02 21:20:00|69435.5|69388.1|69437.2|69389.1|69437.8|69402.4|69431.6|69388|94
1719955500000|2024-07-02 21:25:00|69437.3|69389.6|69431.3|69392.4|69437.3|69394.4|69427.6|69387.1|109
1719955800000|2024-07-02 21:30:00|69431.5|69393|69432|69395.4|69434.9|69395.9|69428.6|69389.9|150
1719956100000|2024-07-02 21:35:00|69431.6|69395.2|69431.1|69398.6|69435|69399|69428.2|69395.1|106
1719956400000|2024-07-02 21:40:00|69431.8|69398.5|69425.1|69394.7|69432|69398.8|69424.1|69394|93
1719956700000|2024-07-02 21:45:00|69425.2|69389.2|69425.7|69395.1|69425.9|69395.1|69424.5|69389.2|52
1719957000000|2024-07-02 21:50:00|69424.9|69395|69425.8|69387.5|69430.6|69395.6|69424.7|69384.7|128
1719957300000|2024-07-02 21:55:00|69425.7|69388.1|69425.2|69387.8|69432.5|69388.7|69422.3|69381.7|128
1719957600000|2024-07-02 22:00:00|69422.8|69390.7|69406.4|69386.4|69422.8|69394.7|69397.8|69376.4|189
1719957900000|2024-07-02 22:05:00|69406.6|69386.6|69405.1|69383.3|69409.1|69388.4|69404.3|69383.3|89
1719958200000|2024-07-02 22:10:00|69405.4|69383.4|69403.1|69383.1|69406.1|69386.1|69402.9|69382.5|109
1719958500000|2024-07-02 22:15:00|69403.4|69383.4|69407.6|69387.6|69410.4|69390.4|69403.4|69383.4|93
1719958800000|2024-07-02 22:20:00|69407.4|69387.4|69409.5|69389.5|69410.9|69390.9|69406.8|69386.8|115
1719959100000|2024-07-02 22:25:00|69409.4|69389.4|69410.3|69390.3|69410.8|69390.8|69409.2|69389.2|142
1719959400000|2024-07-02 22:30:00|69410.2|69390.2|69408.9|69388.9|69410.6|69390.6|69406.9|69386.9|109
1719959700000|2024-07-02 22:35:00|69408.8|69388.8|69409.2|69389.2|69410.5|69390.5|69407.6|69387.6|133
1719960000000|2024-07-02 22:40:00|69409.1|69389.1|69409|69389|69410.2|69390.2|69407|69387|144
1719960300000|2024-07-02 22:45:00|69409.1|69389.1|69408.5|69388.5|69409.8|69389.8|69407.5|69387.5|111
1719960600000|2024-07-02 22:50:00|69408.6|69388.6|69402.3|69382.3|69409|69389|69399.8|69379.8|157
1719960900000|2024-07-02 22:55:00|69402.2|69382.2|69399.9|69379.9|69403.9|69383.9|69399.7|69379.7|126
1719961200000|2024-07-02 23:00:00|69400.1|69380.1|69408.6|69388.6|69409.2|69389.2|69400.1|69380.1|158
1719961500000|2024-07-02 23:05:00|69408.5|69388.5|69408.8|69388.8|69409.1|69389.1|69406.8|69386.8|102
1719961800000|2024-07-02 23:10:00|69408.9|69388.9|69412.8|69392.8|69413.5|69393.5|69408.1|69388.1|101
1719962100000|2024-07-02 23:15:00|69412.6|69392.6|69412.6|69392.6|69412.7|69392.7|69411.2|69391.2|59
1719962400000|2024-07-02 23:20:00|69412.4|69392.4|69412.7|69392.7|69413.2|69393.2|69412.1|69392.1|48
1719962700000|2024-07-02 23:25:00|69412.6|69392.6|69411.6|69391.6|69412.7|69392.7|69411.4|69391.4|54
1719963000000|2024-07-02 23:30:00|69411.7|69391.7|69411.7|69391.7|69413.6|69393.6|69410.5|69390.5|100
1719963300000|2024-07-02 23:35:00|69411.8|69391.8|69408.2|69388.2|69412.5|69392.5|69405.5|69385.5|89
1719963600000|2024-07-02 23:40:00|69408.3|69388.3|69399.1|69379.1|69408.5|69388.5|69398.7|69378.7|112
1719963900000|2024-07-02 23:45:00|69398.9|69378.9|69400|69380|69400.2|69380.2|69398.6|69378.6|63
1719964200000|2024-07-02 23:50:00|69399.9|69379.9|69402.9|69382.9|69403.7|69383.7|69399.7|69379.7|99
1719964500000|2024-07-02 23:55:00|69403|69383|69406.4|69386.4|69411.2|69391.2|69403|69383|124
1719964800000|2024-07-03 00:00:00|69406.2|69386.2|69398.8|69378.8|69406.2|69386.2|69397.9|69377.9|146
1719965100000|2024-07-03 00:05:00|69398.9|69378.9|69377.5|69357.5|69398.9|69378.9|69366.6|69346.6|293
1719965400000|2024-07-03 00:10:00|69377.7|69357.7|69386.9|69366.9|69387.1|69367.1|69377.2|69357.2|288
1719965700000|2024-07-03 00:15:00|69387.1|69367.1|69386.4|69366.4|69393.8|69373.8|69385.2|69365.2|246
1719966000000|2024-07-03 00:20:00|69386.6|69366.6|69372|69352|69388.9|69368.9|69370.6|69350.6|237
1719966300000|2024-07-03 00:25:00|69373|69353|69387|69367|69388.2|69368.2|69370.6|69350.6|211
1719966600000|2024-07-03 00:30:00|69387.2|69367.2|69395.1|69375.1|69400.9|69380.9|69387|69367|234
1719966900000|2024-07-03 00:35:00|69395.3|69375.3|69400.4|69380.4|69401.7|69381.7|69394|69374|108
1719967200000|2024-07-03 00:40:00|69400.2|69380.2|69399.3|69379.3|69403.4|69383.4|69398.6|69378.6|187
1719967500000|2024-07-03 00:45:00|69399.5|69379.5|69401.1|69381.1|69402.8|69382.8|69399.5|69379.5|169
1719967800000|2024-07-03 00:50:00|69403.5|69383.5|69397.1|69377.1|69411.8|69391.8|69397.1|69377.1|166
1719968100000|2024-07-03 00:55:00|69396.1|69376.1|69406.3|69386.3|69406.7|69386.7|69395.4|69375.4|264
1719968400000|2024-07-03 01:00:00|69406.5|69386.5|69421.8|69401.8|69421.8|69401.8|69406.5|69386.5|188
1719968700000|2024-07-03 01:05:00|69421.7|69401.7|69416.9|69396.9|69424|69404|69415.7|69395.7|124
1719969000000|2024-07-03 01:10:00|69417.1|69397.1|69422.8|69402.8|69422.9|69402.9|69417.1|69397.1|121
1719969300000|2024-07-03 01:15:00|69422.7|69402.7|69422.8|69402.8|69425.7|69408.1|69421.9|69401.9|112
1719969600000|2024-07-03 01:20:00|69422.7|69402.7|69432|69412|69432|69412|69422.3|69402.3|165
1719969900000|2024-07-03 01:25:00|69432.2|69412.2|69429.1|69409.1|69432.2|69412.2|69428.1|69408.1|102
1719970200000|2024-07-03 01:30:00|69429|69409|69430.4|69410.4|69433|69413|69422.6|69402.6|273
1719970500000|2024-07-03 01:35:00|69431.9|69411.9|69440.6|69420.6|69441|69421|69430.8|69410.8|193
1719970800000|2024-07-03 01:40:00|69440.9|69420.9|69439.1|69419.1|69442.5|69422.5|69438.3|69418.3|133
1719971100000|2024-07-03 01:45:00|69439.9|69419.9|69446.8|69426.8|69447.5|69427.5|69435.3|69415.3|176
1719971400000|2024-07-03 01:50:00|69447|69427|69453.3|69433.3|69453.6|69433.6|69446.4|69426.4|156
1719971700000|2024-07-03 01:55:00|69453.2|69433.2|69444.1|69424.1|69453.2|69433.2|69443.2|69423.2|166
1719972000000|2024-07-03 02:00:00|69444.3|69424.3|69434.9|69414.9|69444.3|69424.3|69433.2|69413.2|168
1719972300000|2024-07-03 02:05:00|69435|69415|69425|69405|69435|69415|69424.4|69404.4|123
1719972600000|2024-07-03 02:10:00|69425.1|69405.1|69427|69407|69430.7|69410.7|69423.7|69403.7|167
1719972900000|2024-07-03 02:15:00|69426.9|69406.9|69427.7|69412.7|69430.3|69412.8|69426.9|69406.9|81
1719973200000|2024-07-03 02:20:00|69427.6|69412.6|69423.5|69403.5|69430.2|69412.7|69423.5|69403.5|99
1719973500000|2024-07-03 02:25:00|69423.7|69403.7|69423.6|69403.6|69424.3|69406.3|69421.1|69403.4|61
1719973800000|2024-07-03 02:30:00|69423.7|69403.7|69414.9|69394.9|69424|69404|69414|69394|140
1719974100000|2024-07-03 02:35:00|69415|69395|69430.4|69410.4|69430.6|69410.6|69412.8|69392.8|165
1719974400000|2024-07-03 02:40:00|69430.3|69410.3|69433.5|69413.5|69434.7|69414.7|69422.4|69402.4|160
1719974700000|2024-07-03 02:45:00|69433.8|69413.8|69430.1|69410.1|69434.8|69414.8|69426.6|69406.6|117
1719975000000|2024-07-03 02:50:00|69429.8|69409.8|69435.6|69415.6|69436.7|69416.7|69429.3|69409.3|155
1719975300000|2024-07-03 02:55:00|69435.8|69415.8|69431.8|69411.8|69435.9|69415.9|69430.4|69410.4|143
1719975600000|2024-07-03 03:00:00|69433.8|69413.8|69429.3|69409.3|69434.6|69414.6|69426.3|69406.3|168
1719975900000|2024-07-03 03:05:00|69429.2|69409.2|69426.2|69406.2|69429.2|69409.2|69424.2|69404.2|119
1719976200000|2024-07-03 03:10:00|69426.1|69406.1|69426.9|69406.9|69427.9|69407.9|69424.3|69404.3|102
1719976500000|2024-07-03 03:15:00|69426.6|69406.6|69434.8|69414.8|69434.8|69414.8|69425.1|69405.1|84
1719976800000|2024-07-03 03:20:00|69434.7|69414.7|69432.5|69412.5|69437.7|69417.7|69432.2|69412.2|89
1719977100000|2024-07-03 03:25:00|69431.8|69411.8|69430.8|69410.8|69431.8|69411.8|69428|69408|118
1719977400000|2024-07-03 03:30:00|69430.7|69410.7|69425.5|69405.5|69431.6|69411.6|69425|69405|144
1719977700000|2024-07-03 03:35:00|69425.6|69405.6|69428.2|69408.2|69429.8|69409.8|69424.4|69404.4|122
1719978000000|2024-07-03 03:40:00|69428.1|69408.1|69424.1|69404.1|69429.6|69409.6|69423.9|69403.9|108
1719978300000|2024-07-03 03:45:00|69424.2|69404.2|69427.8|69407.8|69428.3|69408.3|69424.1|69404.1|48
1719978600000|2024-07-03 03:50:00|69428|69408|69434.8|69414.8|69435.1|69415.1|69426.5|69406.5|77
1719978900000|2024-07-03 03:55:00|69434.9|69414.9|69434|69414|69435.2|69415.2|69431.6|69411.6|105
1719979200000|2024-07-03 04:00:00|69434.1|69414.1|69432|69412|69435.8|69415.8|69431.6|69411.6|79
1719979500000|2024-07-03 04:05:00|69431.9|69411.9|69430.8|69410.8|69432.3|69412.3|69428.9|69408.9|76
1719979800000|2024-07-03 04:10:00|69430.7|69410.7|69431.5|69411.5|69433.9|69413.9|69430.3|69410.3|82
1719980100000|2024-07-03 04:15:00|69431.7|69411.7|69431.9|69411.9|69432.2|69412.2|69431.2|69411.2|67
1719980400000|2024-07-03 04:20:00|69431.8|69411.8|69432.3|69412.3|69432.6|69412.6|69431.8|69411.8|33
1719980700000|2024-07-03 04:25:00|69432.4|69412.4|69428.1|69408.1|69432.7|69412.7|69427.9|69407.9|66
1719981000000|2024-07-03 04:30:00|69427.9|69407.9|69431.1|69411.1|69431.5|69411.5|69427.8|69407.8|101
1719981300000|2024-07-03 04:35:00|69431|69411|69431.4|69411.4|69432|69412|69431|69411|50
1719981600000|2024-07-03 04:40:00|69431.5|69411.5|69434.9|69414.9|69435.4|69415.4|69430.2|69410.2|107
1719981900000|2024-07-03 04:45:00|69434.8|69414.8|69438|69418|69438.1|69418.1|69434.3|69414.3|89
1719982200000|2024-07-03 04:50:00|69438.3|69418.3|69441.7|69421.7|69442.5|69422.5|69438.2|69418.2|94
1719982500000|2024-07-03 04:55:00|69441.8|69421.8|69441.6|69421.6|69444.2|69424.2|69441.2|69421.2|70
1719982800000|2024-07-03 05:00:00|69441.5|69421.5|69451|69431|69451.3|69431.3|69441.4|69421.4|138
1719983100000|2024-07-03 05:05:00|69451.1|69431.1|69471.7|69451.7|69471.7|69451.7|69451.1|69431.1|163
1719983400000|2024-07-03 05:10:00|69471.6|69451.6|69470.3|69450.3|69471.6|69451.6|69462.6|69442.6|156
1719983700000|2024-07-03 05:15:00|69470.4|69450.4|69473.9|69453.9|69474.8|69454.8|69470.4|69450.4|89
1719984000000|2024-07-03 05:20:00|69474.1|69454.1|69474.1|69454.1|69477|69457|69473.2|69453.2|102
1719984300000|2024-07-03 05:25:00|69474.3|69454.3|69471.4|69451.4|69481.2|69461.2|69471.4|69451.4|136
1719984600000|2024-07-03 05:30:00|69471.3|69451.3|69462.9|69442.9|69471.3|69451.3|69462.2|69442.2|151
1719984900000|2024-07-03 05:35:00|69462.7|69442.7|69465.7|69445.7|69468.6|69448.6|69462.1|69442.1|149
1719985200000|2024-07-03 05:40:00|69465.8|69445.8|69462.4|69442.4|69466|69446|69459.2|69441.9|94
1719985500000|2024-07-03 05:45:00|69462.5|69442.5|69456.1|69436.1|69462.9|69442.9|69455|69435|110
1719985800000|2024-07-03 05:50:00|69456|69436|69462.9|69442.9|69463|69443|69453.7|69435.9|109
1719986100000|2024-07-03 05:55:00|69462.7|69442.7|69465.5|69445.5|69476.1|69456.1|69462.7|69442.7|181
1719986400000|2024-07-03 06:00:00|69465.7|69445.7|69463.5|69443.5|69469.5|69449.5|69450.1|69430.1|320
1719986700000|2024-07-03 06:05:00|69463.7|69443.7|69469.3|69449.3|69469.6|69449.6|69452.9|69432.9|284
1719987000000|2024-07-03 06:10:00|69469.4|69449.4|69467.7|69447.7|69472.5|69452.5|69460.9|69440.9|267
1719987300000|2024-07-03 06:15:00|69467.5|69447.5|69465.5|69445.5|69472.3|69452.3|69462.1|69442.1|248
1719987600000|2024-07-03 06:20:00|69465.6|69445.6|69473.9|69453.9|69473.9|69453.9|69462.8|69442.8|252
1719987900000|2024-07-03 06:25:00|69474|69454|69472.1|69452.1|69475.9|69455.9|69461.5|69443.6|232
1719988200000|2024-07-03 06:30:00|69472|69452|69459.4|69439.4|69472.8|69452.8|69454.2|69434.2|275
1719988500000|2024-07-03 06:35:00|69459.5|69439.5|69473.7|69453.7|69475.1|69455.1|69458.9|69438.9|200
1719988800000|2024-07-03 06:40:00|69473.8|69453.8|69455.6|69435.6|69476.3|69456.3|69451.6|69432.1|286
1719989100000|2024-07-03 06:45:00|69455.7|69435.7|69442.2|69422.2|69456.1|69436.1|69435.5|69415.5|365
1719989400000|2024-07-03 06:50:00|69442.3|69422.3|69433.1|69413.1|69445.8|69425.8|69433.1|69413.1|265
1719989700000|2024-07-03 06:55:00|69433.3|69413.3|69411.8|69391.8|69433.3|69413.3|69403.9|69383.9|405
1719990000000|2024-07-03 07:00:00|69410.8|69390.8|69378.1|69358.1|69411.9|69391.9|69373.7|69353.7|526
1719990300000|2024-07-03 07:05:00|69378.3|69358.3|69381.7|69361.7|69384.6|69364.6|69358.4|69338.4|473
1719990600000|2024-07-03 07:10:00|69381.5|69361.5|69385.1|69365.1|69389.9|69369.9|69381.2|69361.2|326
1719990900000|2024-07-03 07:15:00|69385|69365|69379.4|69359.4|69385.3|69365.3|69368.1|69348.1|332
1719991200000|2024-07-03 07:20:00|69379.3|69359.3|69361.6|69341.6|69382.4|69362.4|69361.6|69341.6|310
1719991500000|2024-07-03 07:25:00|69362.3|69342.3|69358.8|69338.8|69362.6|69342.6|69333.7|69313.7|517
1719991800000|2024-07-03 07:30:00|69359.9|69339.9|69339.5|69319.5|69360.2|69340.2|69336|69316|409
1719992100000|2024-07-03 07:35:00|69339.7|69319.7|69342.6|69322.6|69352.9|69332.9|69337.1|69317.1|365
1719992400000|2024-07-03 07:40:00|69344|69324|69344.8|69324.8|69350|69330|69337.1|69317.1|379
1719992700000|2024-07-03 07:45:00|69344.2|69324.2|69350.6|69330.6|69360.7|69340.7|69343.8|69323.8|384
1719993000000|2024-07-03 07:50:00|69342|69322|69330.1|69310.1|69351.1|69331.1|69328.8|69308.8|371
1719993300000|2024-07-03 07:55:00|69331.9|69311.9|69327.7|69307.7|69334.2|69314.2|69311|69292.4|432
1719993600000|2024-07-03 08:00:00|69327.3|69307.3|69349.5|69329.5|69353.7|69333.7|69327.3|69307.3|392
1719993900000|2024-07-03 08:05:00|69348.8|69328.8|69340.3|69320.3|69351.2|69331.2|69337.8|69317.8|293
1719994200000|2024-07-03 08:10:00|69340.2|69320.2|69314.6|69294.6|69344.2|69324.2|69314.6|69294.6|361
1719994500000|2024-07-03 08:15:00|69314.5|69294.5|69313.7|69293.7|69318.3|69300.2|69304.6|69284.6|390
1719994800000|2024-07-03 08:20:00|69313.9|69293.9|69327.7|69307.7|69328.4|69308.4|69313.5|69293.5|361
1719995100000|2024-07-03 08:25:00|69327.5|69307.5|69327.4|69307.4|69339|69319.8|69323.3|69303.3|251
1719995400000|2024-07-03 08:30:00|69323.2|69303.2|69320.1|69300.1|69333|69313|69318.7|69298.7|282
1719995700000|2024-07-03 08:35:00|69320.2|69300.2|69318.5|69298.5|69324|69304|69311|69291|297
1719996000000|2024-07-03 08:40:00|69318.9|69298.9|69310.9|69290.9|69328.1|69308.1|69307.8|69287.8|352
1719996300000|2024-07-03 08:45:00|69310.8|69290.8|69314|69294|69318|69298|69305.8|69285.8|260
1719996600000|2024-07-03 08:50:00|69314.5|69294.5|69313.1|69293.1|69317.9|69299.9|69307.6|69287.6|287
1719996900000|2024-07-03 08:55:00|69313.2|69293.2|69340.9|69320.9|69346.7|69326.7|69311|69291|376
1719997200000|2024-07-03 09:00:00|69341.7|69321.7|69342.5|69322.5|69350|69330|69336.3|69316.3|349
1719997500000|2024-07-03 09:05:00|69342.3|69322.3|69336.3|69316.3|69343.5|69323.5|69334.3|69314.3|296
1719997800000|2024-07-03 09:10:00|69336.4|69316.4|69346.2|69326.2|69351.6|69331.6|69335|69315|264
1719998100000|2024-07-03 09:15:00|69347.1|69327.1|69336.4|69316.4|69356.3|69336.3|69336.2|69316.2|296
1719998400000|2024-07-03 09:20:00|69336|69316|69334.6|69314.6|69336.9|69316.9|69326.3|69306.3|255
1719998700000|2024-07-03 09:25:00|69334.5|69314.5|69334.1|69314.1|69336.9|69316.9|69328.8|69308.8|282
1719999000000|2024-07-03 09:30:00|69334.2|69314.2|69323.3|69303.3|69340.8|69320.8|69320.5|69300.5|326
1719999300000|2024-07-03 09:35:00|69323.2|69303.2|69317.1|69297.1|69326|69306|69316.2|69296.2|261
1719999600000|2024-07-03 09:40:00|69317.2|69297.2|69324.8|69304.8|69325.1|69305.1|69313.7|69293.7|272
1719999900000|2024-07-03 09:45:00|69324.7|69304.7|69337.4|69317.4|69340.9|69320.9|69319.6|69299.6|332
1720000200000|2024-07-03 09:50:00|69337.3|69317.3|69351|69331|69351.6|69331.6|69333.2|69313.2|411
1720000500000|2024-07-03 09:55:00|69350.4|69330.4|69359.4|69339.4|69365|69345|69350.4|69330.4|380
1720000800000|2024-07-03 10:00:00|69359.7|69339.7|69361.8|69341.8|69371.9|69351.9|69359.5|69339.5|328
1720001100000|2024-07-03 10:05:00|69361.9|69341.9|69367.8|69347.8|69368.6|69348.6|69354.6|69334.6|251
1720001400000|2024-07-03 10:10:00|69367.9|69347.9|69361.5|69341.5|69376.4|69356.4|69361.3|69341.3|242
1720001700000|2024-07-03 10:15:00|69361.6|69341.6|69351.4|69331.4|69363.7|69343.7|69351|69331|232
1720002000000|2024-07-03 10:20:00|69351.5|69331.5|69338.2|69318.2|69354.7|69337.1|69337.1|69317.1|292
1720002300000|2024-07-03 10:25:00|69338.4|69318.4|69329.4|69309.4|69338.4|69319.9|69321.4|69301.4|275
1720002600000|2024-07-03 10:30:00|69329.3|69309.3|69340.7|69320.7|69340.8|69320.8|69325|69305|318
1720002900000|2024-07-03 10:35:00|69340.6|69320.6|69334.7|69314.7|69343.7|69327.4|69331.3|69311.3|318
1720003200000|2024-07-03 10:40:00|69334.5|69314.5|69331.5|69311.5|69337.4|69317.4|69323.6|69306.3|319
1720003500000|2024-07-03 10:45:00|69331.8|69311.8|69322.4|69302.4|69332.1|69312.1|69315.6|69295.6|283
1720003800000|2024-07-03 10:50:00|69322|69302|69322.6|69302.6|69327.8|69307.8|69310.6|69290.6|305
1720004100000|2024-07-03 10:55:00|69322.7|69302.7|69336.8|69321.8|69336.8|69321.8|69321.3|69301.3|260
1720004400000|2024-07-03 11:00:00|69336.6|69321.6|69323.8|69303.8|69340.6|69321.8|69322.4|69302.4|290
1720004700000|2024-07-03 11:05:00|69323.6|69303.6|69319.1|69299.1|69325.4|69305.4|69313.5|69295.5|283
1720005000000|2024-07-03 11:10:00|69319.2|69299.2|69325.6|69305.6|69326.1|69306.1|69315|69297|286
1720005300000|2024-07-03 11:15:00|69325.5|69305.5|69325.3|69305.3|69327.4|69307.4|69312.2|69294.1|232
1720005600000|2024-07-03 11:20:00|69325.4|69305.4|69347.1|69332.1|69347.1|69332.1|69322.8|69303.9|308
1720005900000|2024-07-03 11:25:00|69347|69332|69342.7|69327.7|69349.5|69334.5|69338.5|69318.5|316
1720006200000|2024-07-03 11:30:00|69342.9|69327.9|69336.1|69321.1|69344.7|69328.7|69334.7|69314.7|292
1720006500000|2024-07-03 11:35:00|69336|69321|69345.4|69325.4|69345.4|69325.4|69325.1|69305.1|286
1720006800000|2024-07-03 11:40:00|69345.3|69325.3|69331.6|69311.6|69349.5|69333.8|69331.1|69311.1|291
1720007100000|2024-07-03 11:45:00|69331.7|69311.7|69329.6|69309.6|69336|69320.3|69325.3|69305.3|276
1720007400000|2024-07-03 11:50:00|69329.4|69309.4|69324.7|69304.7|69333.3|69313.3|69324.7|69304.7|216
1720007700000|2024-07-03 11:55:00|69324.8|69304.8|69341.7|69326.7|69349.5|69329.5|69324.8|69304.8|332
1720008000000|2024-07-03 12:00:00|69341.5|69326.5|69339.4|69319.4|69346.2|69326.9|69336.1|69316.1|362
1720008300000|2024-07-03 12:05:00|69339.3|69319.3|69341.2|69321.2|69349.2|69329.2|69334.8|69314.8|351
1720008600000|2024-07-03 12:10:00|69341.1|69321.1|69356.9|69331.3|69361.6|69341.6|69339|69319|371
1720008900000|2024-07-03 12:15:00|69357.7|69332.1|69299.2|69279.2|69359.2|69332.1|69291.8|69271.8|499
1720009200000|2024-07-03 12:20:00|69299.4|69279.4|69304.3|69284.3|69304.3|69284.3|69287.9|69267.9|495
1720009500000|2024-07-03 12:25:00|69304.2|69284.2|69293.2|69269.7|69307|69287|69287.8|69267.8|346
1720009800000|2024-07-03 12:30:00|69293.3|69269.2|69262.9|69242.9|69297.5|69272|69260.7|69240.7|548
1720010100000|2024-07-03 12:35:00|69261.9|69241.9|69241.5|69221.5|69262|69242|69228.1|69208.1|588
1720010400000|2024-07-03 12:40:00|69241.3|69221.3|69223.2|69203.2|69241.3|69221.3|69207.8|69191.8|544
1720010700000|2024-07-03 12:45:00|69223.3|69203.3|69231.3|69211.3|69239.2|69219.2|69222.3|69202.3|457
1720011000000|2024-07-03 12:50:00|69230.8|69210.8|69241|69221|69251|69231|69230.4|69210.4|404
1720011300000|2024-07-03 12:55:00|69240.9|69220.9|69235.2|69215.2|69241.3|69221.7|69225.9|69210.5|392
1720011600000|2024-07-03 13:00:00|69235.1|69215.1|69221.2|69206.2|69250.7|69233.5|69221|69205.1|429
1720011900000|2024-07-03 13:05:00|69220.2|69205.2|69212.6|69192.6|69228.3|69209.5|69212.6|69192.6|416
1720012200000|2024-07-03 13:10:00|69213.7|69193.7|69199.7|69184.7|69217.7|69197.7|69192.9|69175.8|406
1720012500000|2024-07-03 13:15:00|69199.9|69184.9|69177.8|69157.8|69203.8|69184.9|69168.9|69149.5|453
1720012800000|2024-07-03 13:20:00|69177.1|69157.1|69172.9|69152.9|69189.2|69170.9|69172.3|69152.3|336
1720013100000|2024-07-03 13:25:00|69172.8|69152.8|69179.8|69159.8|69188.7|69168.7|69168.2|69148.2|409
1720013400000|2024-07-03 13:30:00|69179.3|69159.3|69169|69149|69180.9|69160.9|69165.7|69145.7|371
1720013700000|2024-07-03 13:35:00|69169.1|69149.1|69161|69141|69172.4|69152.4|69159.6|69141|361
1720014000000|2024-07-03 13:40:00|69160.8|69140.8|69153.3|69133.3|69164.3|69144.7|69152.9|69132.9|427
1720014300000|2024-07-03 13:45:00|69153.1|69133.1|69138.6|69118.6|69153.8|69133.8|69136.8|69116.8|496
1720014600000|2024-07-03 13:50:00|69138.7|69118.7|69130|69110|69139.1|69123.5|69123.3|69105.6|435
1720014900000|2024-07-03 13:55:00|69130.6|69110.6|69150|69110.1|69150|69125.3|69122.2|69102.2|473
1720015200000|2024-07-03 14:00:00|69149.1|69109.2|69056.1|69036.1|69149.1|69109.2|69022.4|68985.6|966
1720015500000|2024-07-03 14:05:00|69055.7|69035.7|69008.5|68988.5|69056.2|69036.2|69000.1|68981.2|811
1720015800000|2024-07-03 14:10:00|69008.9|68988.9|68981.8|68961.8|69013|68994.7|68974.9|68955|826
1720016100000|2024-07-03 14:15:00|68979.5|68964.5|69001.3|68986.3|69006.7|68988.4|68964.4|68944.4|798
1720016400000|2024-07-03 14:20:00|69002|68987|69006.7|68986.7|69044.4|69025.9|69000.9|68980.9|791
1720016700000|2024-07-03 14:25:00|69006.5|68986.5|69049.6|69029.6|69055|69035|68989.8|68969.8|736
1720017000000|2024-07-03 14:30:00|69049.2|69029.2|69008.4|68988.4|69053.5|69033.5|69005.7|68985.7|720
1720017300000|2024-07-03 14:35:00|69007.8|68987.8|69006|68986|69013.1|68993.1|68985.8|68965.8|659
1720017600000|2024-07-03 14:40:00|69005.3|68985.3|69059.8|69039.8|69067.8|69047.8|68998.2|68978.2|632
1720017900000|2024-07-03 14:45:00|69059.3|69039.3|69006.8|68986.8|69061.7|69041.7|69006.2|68986.2|597
1720018200000|2024-07-03 14:50:00|69006.4|68986.4|69023.8|69003.8|69043.8|69027.6|68998.3|68978.3|732
1720018500000|2024-07-03 14:55:00|69023|69003|69041.8|69021.8|69058|69038|69011.8|68991.8|764
1720018800000|2024-07-03 15:00:00|69042.9|69022.9|69061.6|69041.6|69073.7|69055.6|69041.1|69022.9|662
1720019100000|2024-07-03 15:05:00|69061.3|69041.3|69068.3|69048.3|69073|69053|69053.6|69033.6|577
1720019400000|2024-07-03 15:10:00|69068.2|69048.2|69038.7|69018.7|69081.2|69061.2|69038.2|69018.2|510
1720019700000|2024-07-03 15:15:00|69038.8|69018.8|69038.7|69018.7|69064.8|69044.8|69036.6|69016.6|606
1720020000000|2024-07-03 15:20:00|69038.8|69018.8|69050.2|69030.2|69052.9|69032.9|69017.2|68997.2|482
1720020300000|2024-07-03 15:25:00|69053.7|69033.7|69072.6|69052.6|69076.6|69056.6|69044.7|69024.7|535
1720020600000|2024-07-03 15:30:00|69073.3|69053.3|69079.1|69059.1|69079.1|69059.1|69054.3|69034.3|485
1720020900000|2024-07-03 15:35:00|69078.7|69058.7|69079.1|69059.1|69082.1|69062.1|69067.7|69049.1|354
1720021200000|2024-07-03 15:40:00|69079.7|69059.7|69058.7|69038.7|69083.2|69066.9|69058.5|69038.5|424
1720021500000|2024-07-03 15:45:00|69058.8|69038.8|69081|69061|69081.9|69061.9|69050.5|69030.5|447
1720021800000|2024-07-03 15:50:00|69081.2|69061.2|69079.5|69059.5|69089.5|69069.5|69074.9|69054.9|352
1720022100000|2024-07-03 15:55:00|69079.2|69059.2|69078.6|69058.6|69085.6|69065.6|69070.2|69054.6|343
1720022400000|2024-07-03 16:00:00|69078.5|69058.5|69089.4|69069.4|69089.6|69069.6|69077.4|69057.4|325
1720022700000|2024-07-03 16:05:00|69089.3|69069.3|69093.6|69073.6|69105|69085|69087.4|69067.4|349
1720023000000|2024-07-03 16:10:00|69093.7|69073.7|69089.6|69069.6|69096.6|69076.6|69078.8|69058.8|342
1720023300000|2024-07-03 16:15:00|69089.5|69069.5|69078.8|69058.8|69094.6|69074.6|69078.1|69058.1|296
1720023600000|2024-07-03 16:20:00|69080.5|69060.5|69096.2|69076.2|69097.4|69077.4|69075.7|69055.7|304
1720023900000|2024-07-03 16:25:00|69096.4|69076.4|69100.3|69080.3|69105.2|69085.2|69090|69070|316
1720024200000|2024-07-03 16:30:00|69100.2|69080.2|69102.8|69082.8|69112.5|69092.5|69099.3|69079.3|304
1720024500000|2024-07-03 16:35:00|69102.9|69082.9|69103.7|69083.7|69116.7|69096.7|69102.6|69082.6|227
1720024800000|2024-07-03 16:40:00|69105.5|69085.5|69120.1|69100.1|69123.1|69103.1|69104.8|69084.8|185
1720025100000|2024-07-03 16:45:00|69120|69100|69124.7|69104.7|69127.7|69107.7|69119.3|69099.3|229
1720025400000|2024-07-03 16:50:00|69124.9|69104.9|69104.5|69084.5|69125.8|69105.8|69104.3|69084.3|241
1720025700000|2024-07-03 16:55:00|69104.2|69084.2|69101.9|69081.9|69111.7|69091.7|69097.5|69077.5|281
1720026000000|2024-07-03 17:00:00|69102|69082|69123|69103|69123.3|69103.3|69101.5|69081.5|234
1720026300000|2024-07-03 17:05:00|69122.8|69102.8|69149.5|69129.5|69149.6|69129.6|69121.2|69101.2|240
1720026600000|2024-07-03 17:10:00|69149.9|69129.9|69153.3|69133.3|69159.5|69139.5|69145.9|69125.9|257
1720026900000|2024-07-03 17:15:00|69153.4|69133.4|69151.2|69131.2|69153.4|69133.4|69145.4|69125.4|193
1720027200000|2024-07-03 17:20:00|69150.9|69130.9|69157.1|69137.1|69158.8|69138.8|69149.4|69129.4|165
1720027500000|2024-07-03 17:25:00|69157.5|69137.5|69168.3|69148.3|69171.8|69151.8|69155.2|69136.5|169
1720027800000|2024-07-03 17:30:00|69169|69149|69181.3|69161.3|69181.4|69161.4|69168.1|69148.1|139
1720028100000|2024-07-03 17:35:00|69181.5|69161.5|69173.6|69153.6|69187.7|69167.7|69173|69153|193
1720028400000|2024-07-03 17:40:00|69173.4|69153.4|69176|69156|69180.7|69160.7|69172.9|69152.9|143
1720028700000|2024-07-03 17:45:00|69176.1|69156.1|69179|69159|69183.1|69164.3|69176.1|69156.1|115
1720029000000|2024-07-03 17:50:00|69178.9|69158.9|69182.4|69162.4|69188.7|69168.7|69178.9|69158.9|145
1720029300000|2024-07-03 17:55:00|69182.5|69162.5|69178.3|69158.3|69187|69167|69173.9|69153.9|183
1720029600000|2024-07-03 18:00:00|69177.6|69157.6|69183.6|69163.6|69189.2|69169.2|69171.5|69151.5|250
1720029900000|2024-07-03 18:05:00|69185.5|69165.5|69191.9|69171.9|69194.9|69174.9|69185.5|69165.5|204
1720030200000|2024-07-03 18:10:00|69191.8|69171.8|69185.8|69165.8|69192.8|69172.8|69184.8|69164.8|206
1720030500000|2024-07-03 18:15:00|69185.9|69165.9|69194.2|69174.2|69194.3|69174.3|69181.9|69161.9|198
1720030800000|2024-07-03 18:20:00|69194.4|69174.4|69208.2|69188.2|69211.6|69191.6|69194.4|69174.4|195
1720031100000|2024-07-03 18:25:00|69209|69189|69207.3|69187.3|69210.2|69190.2|69201|69181|126
1720031400000|2024-07-03 18:30:00|69207.1|69187.1|69190.2|69170.2|69207.1|69187.1|69187.1|69167.1|142
1720031700000|2024-07-03 18:35:00|69190.1|69170.1|69185.2|69165.2|69190.1|69170.1|69180.6|69160.6|157
1720032000000|2024-07-03 18:40:00|69185|69165|69191|69171|69191.1|69173.1|69183.5|69163.5|92
1720032300000|2024-07-03 18:45:00|69190.9|69170.9|69192.6|69172.6|69192.7|69172.7|69187.6|69167.6|132
1720032600000|2024-07-03 18:50:00|69192.3|69172.3|69190.7|69170.7|69192.3|69172.3|69184.8|69164.8|96
1720032900000|2024-07-03 18:55:00|69190.8|69170.8|69194.9|69174.9|69202.1|69182.1|69187.6|69170.2|153
1720033200000|2024-07-03 19:00:00|69195|69175|69188.6|69168.6|69197.9|69177.9|69187.4|69167.4|198
1720033500000|2024-07-03 19:05:00|69189.1|69169.1|69187|69167|69192.2|69172.2|69184.6|69164.6|174
1720033800000|2024-07-03 19:10:00|69187.1|69167.1|69170.3|69150.3|69188.7|69168.7|69167.4|69147.4|230
1720034100000|2024-07-03 19:15:00|69170.4|69150.4|69162.4|69142.4|69170.8|69150.8|69160.6|69141.2|161
1720034400000|2024-07-03 19:20:00|69162.5|69142.5|69156.1|69136.1|69162.6|69142.6|69154.6|69134.6|167
1720034700000|2024-07-03 19:25:00|69155.4|69135.4|69150|69130|69157.9|69139.7|69147.9|69127.9|158
1720035000000|2024-07-03 19:30:00|69149.9|69129.9|69148.9|69128.9|69153.8|69133.8|69148.3|69128.3|138
1720035300000|2024-07-03 19:35:00|69149|69129|69151.2|69131.2|69153.7|69133.7|69147.7|69127.9|107
1720035600000|2024-07-03 19:40:00|69151.7|69131.7|69153.3|69133.3|69154.7|69136.7|69148.5|69130.8|124
1720035900000|2024-07-03 19:45:00|69153.6|69133.6|69155.7|69135.7|69156.3|69136.3|69152.4|69132.4|122
1720036200000|2024-07-03 19:50:00|69155.5|69135.5|69150.1|69130.1|69155.5|69135.5|69147.8|69127.8|114
1720036500000|2024-07-03 19:55:00|69150.2|69130.2|69168.6|69148.6|69168.9|69148.9|69147.4|69130.1|207
1720036800000|2024-07-03 20:00:00|69168.4|69148.4|69162.1|69147.1|69173.1|69155.8|69161.9|69143.4|181
1720037100000|2024-07-03 20:05:00|69162.3|69147.3|69164.5|69144.5|69165.7|69147.4|69160.3|69142.7|123
1720037400000|2024-07-03 20:10:00|69164.3|69144.3|69158.8|69143.8|69164.3|69146.5|69158.4|69140.4|85
1720037700000|2024-07-03 20:15:00|69161.1|69141.1|69161.1|69141.1|69161.3|69143.9|69158|69140.8|40
1720038000000|2024-07-03 20:20:00|69161.4|69141.4|69160.6|69140.6|69162.9|69142.9|69159.6|69139.6|88
1720038300000|2024-07-03 20:25:00|69160.5|69140.5|69156.8|69136.8|69161.1|69141.1|69154.9|69134.9|80
1720038600000|2024-07-03 20:30:00|69156.9|69136.9|69153.9|69133.9|69156.9|69136.9|69150.7|69130.7|117
1720038900000|2024-07-03 20:35:00|69155.1|69135.1|69152.9|69132.9|69155.1|69136.7|69150.2|69131|107
1720039200000|2024-07-03 20:40:00|69153.2|69133.2|69155.1|69135.1|69158.4|69138.8|69151.8|69131.8|127
1720039500000|2024-07-03 20:45:00|69155|69135|69145.8|69125.8|69155.2|69135.2|69143.9|69123.9|120
1720039800000|2024-07-03 20:50:00|69145.7|69125.7|69143.4|69123.4|69145.9|69125.9|69142.1|69122.1|136
1720040100000|2024-07-03 20:55:00|69143.3|69123.3|69179.5|69105.2|69179.5|69128.3|69143.3|69104.8|218
1720040400000|2024-07-03 21:00:00|69176.7|69104.7|69189.8|69139.5|69195.4|69139.5|69172.4|69102.2|36
1720040700000|2024-07-03 21:05:00|69188.7|69139.3|69165.5|69123.2|69192.3|69143.9|69160.8|69116.9|170
1720041000000|2024-07-03 21:10:00|69165.3|69121.7|69173.5|69117.7|69183.3|69127.1|69154.2|69112.6|125
1720041300000|2024-07-03 21:15:00|69173.6|69117.6|69174.2|69126.9|69183.3|69131.6|69173|69117.4|128
1720041600000|2024-07-03 21:20:00|69174.3|69127.5|69175|69127.8|69175.6|69131.9|69174.1|69126.8|54
1720041900000|2024-07-03 21:25:00|69174.8|69127.7|69175.6|69129.7|69181.1|69131.1|69174.4|69126.2|63
1720042200000|2024-07-03 21:30:00|69177|69129.8|69158|69129.3|69177.7|69132.8|69157.7|69120.7|103
1720042500000|2024-07-03 21:35:00|69157.9|69129.1|69171.5|69131.7|69174.6|69133.2|69157.7|69128.5|108
1720042800000|2024-07-03 21:40:00|69171.1|69131.8|69171.9|69135.8|69172.7|69136.4|69170.4|69131.2|97
1720043100000|2024-07-03 21:45:00|69171|69135.7|69171.8|69136.1|69173.2|69136.6|69169.7|69133.6|88
1720043400000|2024-07-03 21:50:00|69171.7|69136.2|69172.6|69133.4|69182.1|69148.1|69170.3|69129.8|153
1720043700000|2024-07-03 21:55:00|69172.7|69133.3|69165.7|69131.6|69179.4|69133.3|69165.4|69126.8|81
1720044000000|2024-07-03 22:00:00|69166.7|69132.5|69153.9|69133.9|69172.8|69134.3|69150.5|69115.5|240
1720044300000|2024-07-03 22:05:00|69154|69134|69156.4|69136.4|69157|69136.7|69154|69134|84
1720044600000|2024-07-03 22:10:00|69155.5|69135.5|69153.3|69133.3|69156.1|69136.1|69150.9|69130.9|94
1720044900000|2024-07-03 22:15:00|69153.5|69133.5|69155.7|69135.7|69156.7|69136.7|69152.9|69132.9|79
1720045200000|2024-07-03 22:20:00|69155.9|69135.9|69155.8|69135.8|69156.4|69136.4|69153.7|69133.7|68
1720045500000|2024-07-03 22:25:00|69155.6|69135.6|69154.6|69134.6|69155.6|69135.6|69154.4|69134.4|41
1720045800000|2024-07-03 22:30:00|69154.7|69134.7|69153.5|69133.5|69154.7|69134.7|69153.1|69133.1|40
1720046100000|2024-07-03 22:35:00|69153.6|69133.6|69150.6|69130.6|69153.6|69133.6|69149|69129|94
1720046400000|2024-07-03 22:40:00|69150.7|69130.7|69146.9|69126.9|69151.2|69131.2|69146.5|69126.5|68
1720046700000|2024-07-03 22:45:00|69146.5|69126.5|69143.5|69123.5|69147.1|69127.1|69142.7|69122.7|77
1720047000000|2024-07-03 22:50:00|69143.4|69123.4|69143.2|69123.2|69143.4|69123.4|69139.5|69119.5|66
1720047300000|2024-07-03 22:55:00|69143.3|69123.3|69143|69123|69144.4|69124.4|69142.7|69122.7|59
1720047600000|2024-07-03 23:00:00|69143.1|69123.1|69146.8|69126.8|69147.3|69127.3|69141.4|69121.4|111
1720047900000|2024-07-03 23:05:00|69146.9|69126.9|69146.6|69126.6|69149.5|69129.5|69146.1|69126.1|94
1720048200000|2024-07-03 23:10:00|69146.5|69126.5|69146.2|69126.2|69146.7|69126.7|69145.5|69125.5|38
1720048500000|2024-07-03 23:15:00|69146.5|69126.5|69146.1|69126.1|69146.7|69126.7|69145.7|69125.7|63
1720048800000|2024-07-03 23:20:00|69146.3|69126.3|69142.8|69122.8|69146.9|69126.9|69142.4|69122.4|64
1720049100000|2024-07-03 23:25:00|69142.7|69122.7|69145.8|69125.8|69146.4|69126.4|69142.5|69122.5|49
1720049400000|2024-07-03 23:30:00|69145.9|69125.9|69146.6|69126.6|69148|69128|69145.7|69125.7|58
1720049700000|2024-07-03 23:35:00|69146.2|69126.2|69150.1|69130.1|69151.4|69131.4|69145.9|69125.9|56
1720050000000|2024-07-03 23:40:00|69150|69130|69141.6|69121.6|69150|69130|69141.6|69121.6|99
1720050300000|2024-07-03 23:45:00|69141.3|69121.3|69141|69121|69144.7|69124.7|69139.1|69119.1|123
1720050600000|2024-07-03 23:50:00|69141.1|69121.1|69138.1|69118.1|69141.1|69121.1|69135.9|69115.9|127
1720050900000|2024-07-03 23:55:00|69138.2|69118.2|69133.2|69113.2|69139.9|69119.9|69129.9|69109.9|193
1720051200000|2024-07-04 00:00:00|69133.3|69113.3|69121.8|69101.8|69133.6|69113.6|69118.8|69098.8|222
1720051500000|2024-07-04 00:05:00|69121.7|69101.7|69130.5|69110.5|69130.5|69110.5|69116.7|69096.7|186
1720051800000|2024-07-04 00:10:00|69130.4|69110.4|69134|69114|69141.6|69121.6|69130.4|69110.4|163
1720052100000|2024-07-04 00:15:00|69133.8|69113.8|69135.7|69115.7|69136.2|69116.2|69130.6|69110.6|162
1720052400000|2024-07-04 00:20:00|69135.5|69115.5|69140.6|69120.6|69142.8|69122.8|69135.5|69115.5|140
1720052700000|2024-07-04 00:25:00|69140.5|69120.5|69141.5|69121.5|69148.4|69128.4|69140.5|69120.5|131
1720053000000|2024-07-04 00:30:00|69142.1|69122.1|69138|69118|69143.2|69123.2|69134.9|69114.9|141
1720053300000|2024-07-04 00:35:00|69137.9|69117.9|69136.9|69116.9|69137.9|69117.9|69136|69116|96
1720053600000|2024-07-04 00:40:00|69137|69117|69136.3|69116.3|69139.9|69119.9|69133.1|69113.1|109
1720053900000|2024-07-04 00:45:00|69136.2|69116.2|69136.7|69116.7|69139.4|69119.4|69134.4|69114.4|134
1720054200000|2024-07-04 00:50:00|69136|69116|69124.7|69104.7|69136.6|69116.6|69124.7|69104.7|211
1720054500000|2024-07-04 00:55:00|69125|69105|69124.7|69104.7|69129.2|69109.2|69121|69101|215
1720054800000|2024-07-04 01:00:00|69124.5|69104.5|69117.6|69097.6|69124.5|69104.5|69113.9|69093.9|260
1720055100000|2024-07-04 01:05:00|69117.7|69097.7|69120.8|69100.8|69120.9|69100.9|69108.7|69088.7|269
1720055400000|2024-07-04 01:10:00|69120.4|69100.4|69130.3|69110.3|69130.4|69110.4|69119.1|69099.1|168
1720055700000|2024-07-04 01:15:00|69130.2|69110.2|69142.2|69122.2|69143.6|69123.6|69127|69107|222
1720056000000|2024-07-04 01:20:00|69142.3|69122.3|69133.4|69113.4|69147.1|69127.1|69133.3|69113.3|195
1720056300000|2024-07-04 01:25:00|69133.3|69113.3|69132.8|69112.8|69136|69116|69132.2|69112.2|159
1720056600000|2024-07-04 01:30:00|69132.2|69112.2|69143|69123|69143|69123|69132.1|69112.1|179
1720056900000|2024-07-04 01:35:00|69142.9|69122.9|69137|69117|69150|69130|69137|69117|192
1720057200000|2024-07-04 01:40:00|69136.9|69116.9|69124.3|69104.3|69139.9|69119.9|69124.3|69104.3|190
1720057500000|2024-07-04 01:45:00|69124.2|69104.2|69128.6|69108.6|69132.7|69112.7|69121.3|69101.3|229
1720057800000|2024-07-04 01:50:00|69128.7|69108.7|69130|69110|69140|69120|69128.3|69108.3|194
1720058100000|2024-07-04 01:55:00|69130.2|69110.2|69134.8|69114.8|69134.9|69114.9|69128.3|69108.3|156
1720058400000|2024-07-04 02:00:00|69134.6|69114.6|69139.5|69119.5|69139.5|69119.5|69130.4|69110.4|149
1720058700000|2024-07-04 02:05:00|69139.7|69119.7|69147.2|69127.2|69147.3|69127.3|69138.6|69118.6|153
1720059000000|2024-07-04 02:10:00|69147.4|69127.4|69143.6|69123.6|69148.9|69129.1|69142.8|69122.8|118
1720059300000|2024-07-04 02:15:00|69143.7|69123.7|69150|69130|69150.2|69130.8|69143.3|69123.3|123
1720059600000|2024-07-04 02:20:00|69149.8|69129.8|69143.6|69123.6|69150|69130|69143.5|69123.5|96
1720059900000|2024-07-04 02:25:00|69143.7|69123.7|69159.5|69139.5|69160.6|69140.6|69143.7|69123.7|134
1720060200000|2024-07-04 02:30:00|69159.6|69139.6|69150.9|69130.9|69159.6|69139.6|69150.5|69130.5|131
1720060500000|2024-07-04 02:35:00|69150.8|69130.8|69156.3|69136.3|69156.4|69136.4|69148.9|69130.4|119
1720060800000|2024-07-04 02:40:00|69156.5|69136.5|69156.9|69136.9|69159.6|69139.6|69155.7|69135.7|136
1720061100000|2024-07-04 02:45:00|69156.7|69136.7|69153.1|69133.1|69159.3|69139.3|69152.5|69132.5|116
1720061400000|2024-07-04 02:50:00|69153|69133|69156|69136|69156.7|69136.7|69150.2|69132.6|99
1720061700000|2024-07-04 02:55:00|69156.1|69136.1|69162.7|69142.7|69163.2|69143.2|69151.6|69131.6|129
1720062000000|2024-07-04 03:00:00|69162.8|69142.8|69160.8|69145.8|69168.8|69148.8|69159.7|69139.7|173
1720062300000|2024-07-04 03:05:00|69160.9|69145.9|69159.4|69139.4|69162.8|69145.9|69156.9|69136.9|100
1720062600000|2024-07-04 03:10:00|69159.5|69139.5|69163.5|69143.5|69163.7|69143.7|69158.7|69138.7|151
1720062900000|2024-07-04 03:15:00|69163.2|69143.2|69162.8|69142.8|69165.9|69145.9|69162.4|69142.4|96
1720063200000|2024-07-04 03:20:00|69162.6|69142.6|69165.9|69145.9|69166.2|69148.7|69159.9|69141.6|87
1720063500000|2024-07-04 03:25:00|69163.2|69143.2|69163.9|69143.9|69164.5|69144.5|69161.9|69141.9|105
1720063800000|2024-07-04 03:30:00|69163.5|69143.5|69168.2|69148.2|69169.1|69149.1|69162|69142|111
1720064100000|2024-07-04 03:35:00|69167.2|69147.2|69163.5|69148.5|69168.4|69148.5|69162.7|69142.7|101
1720064400000|2024-07-04 03:40:00|69163.6|69148.6|69172.7|69152.7|69172.9|69152.9|69163.6|69145.8|150
1720064700000|2024-07-04 03:45:00|69172.6|69152.6|69174.2|69159.2|69181.1|69161.1|69170.2|69150.2|110
1720065000000|2024-07-04 03:50:00|69174.1|69159.1|69179.2|69159.2|69180.5|69160.5|69172.9|69152.9|164
1720065300000|2024-07-04 03:55:00|69179.7|69159.7|69171|69151|69181|69161|69168.8|69148.8|130
1720065600000|2024-07-04 04:00:00|69170.8|69150.8|69163.6|69148.6|69171|69151|69163.6|69145.2|88
1720065900000|2024-07-04 04:05:00|69163.4|69148.4|69166.5|69146.5|69169.6|69149.6|69163.4|69146.2|115
1720066200000|2024-07-04 04:10:00|69166.3|69146.3|69161.6|69141.6|69168.7|69148.7|69161.4|69141.4|134
1720066500000|2024-07-04 04:15:00|69161.7|69141.7|69165.7|69145.7|69166|69146.3|69159.1|69139.1|110
1720066800000|2024-07-04 04:20:00|69165.8|69145.8|69161.8|69141.8|69168|69148|69160.3|69141.5|107
1720067100000|2024-07-04 04:25:00|69161.9|69141.9|69165.5|69145.5|69167.7|69148|69159.2|69140.5|48
1720067400000|2024-07-04 04:30:00|69165.4|69145.4|69171.5|69151.5|69172.3|69152.3|69165.2|69145.4|102
1720067700000|2024-07-04 04:35:00|69171.4|69151.4|69172.5|69152.5|69172.6|69152.6|69166.7|69148.4|83
1720068000000|2024-07-04 04:40:00|69172.6|69152.6|69172|69152|69172.9|69154.5|69168.8|69151.3|68
1720068300000|2024-07-04 04:45:00|69169.2|69154.2|69169.4|69149.4|69172.3|69154.3|69168.7|69148.7|82
1720068600000|2024-07-04 04:50:00|69169.2|69149.2|69171.1|69151.1|69171.8|69154|69165.8|69147.6|83
1720068900000|2024-07-04 04:55:00|69171|69151|69162.3|69142.3|69171.1|69151.1|69156.4|69138.2|113
1720069200000|2024-07-04 05:00:00|69162.1|69142.1|69167.9|69147.9|69168.8|69148.8|69161.5|69141.5|122
1720069500000|2024-07-04 05:05:00|69168.1|69148.1|69168.7|69148.7|69170.6|69151.2|69165.8|69148|99
1720069800000|2024-07-04 05:10:00|69168.8|69148.8|69169.4|69149.4|69170.8|69153.3|69167.5|69148.4|126
1720070100000|2024-07-04 05:15:00|69169.3|69149.3|69164.6|69144.6|69169.3|69149.3|69164.3|69144.3|123
1720070400000|2024-07-04 05:20:00|69164.5|69144.5|69169.1|69149.1|69170.5|69150.5|69164.5|69144.5|119
1720070700000|2024-07-04 05:25:00|69169.4|69149.4|69165.4|69145.4|69170.5|69150.5|69164.5|69144.5|108
1720071000000|2024-07-04 05:30:00|69165.2|69145.2|69154.2|69134.2|69167.2|69147.2|69154.1|69134.1|153
1720071300000|2024-07-04 05:35:00|69154.4|69134.4|69153.2|69133.2|69157.4|69137.4|69151.9|69131.9|151
1720071600000|2024-07-04 05:40:00|69153.1|69133.1|69156|69136|69156.8|69136.8|69152.5|69132.5|131
1720071900000|2024-07-04 05:45:00|69155.9|69135.9|69147.7|69127.7|69156|69136|69146.3|69126.3|143
1720072200000|2024-07-04 05:50:00|69147.8|69127.8|69148.2|69128.2|69152.3|69133.8|69145.3|69125.3|176
1720072500000|2024-07-04 05:55:00|69148.3|69128.3|69138.9|69118.9|69148.4|69128.4|69133|69113|225
1720072800000|2024-07-04 06:00:00|69139.1|69119.1|69165.9|69145.9|69168.2|69148.2|69132.1|69112.1|349
1720073100000|2024-07-04 06:05:00|69165.3|69145.3|69136|69116|69168.5|69148.5|69131.9|69111.9|322
1720073400000|2024-07-04 06:10:00|69135.9|69115.9|69161.5|69141.5|69164.1|69144.1|69135.9|69115.9|263
1720073700000|2024-07-04 06:15:00|69160.3|69140.3|69148.9|69128.9|69161.1|69141.1|69146.8|69126.8|309
1720074000000|2024-07-04 06:20:00|69149|69129|69153.6|69133.6|69158.2|69138.2|69142.2|69122.2|258
1720074300000|2024-07-04 06:25:00|69155.7|69135.7|69150.8|69130.8|69156|69137.9|69145.8|69125.8|207
1720074600000|2024-07-04 06:30:00|69149.8|69129.8|69139.6|69119.6|69156.6|69136.6|69139|69119|349
1720074900000|2024-07-04 06:35:00|69139.7|69119.7|69144.5|69124.5|69155.7|69135.7|69139.5|69119.5|389
1720075200000|2024-07-04 06:40:00|69143.9|69123.9|69119.6|69099.6|69152.9|69132.9|69114.4|69094.4|412
1720075500000|2024-07-04 06:45:00|69119.7|69099.7|69136.7|69116.7|69138.9|69118.9|69115.5|69095.5|356
1720075800000|2024-07-04 06:50:00|69136.5|69116.5|69127|69107|69140.2|69120.2|69125.6|69105.6|353
1720076100000|2024-07-04 06:55:00|69126.7|69106.7|69119.7|69099.7|69136.4|69116.4|69117.7|69097.7|365
1720076400000|2024-07-04 07:00:00|69120.6|69100.6|69111.8|69091.8|69122.8|69102.8|69102.5|69082.5|441
1720076700000|2024-07-04 07:05:00|69112.1|69092.1|69126.7|69106.7|69128.7|69108.7|69107.8|69087.8|355
1720077000000|2024-07-04 07:10:00|69126.6|69106.6|69134.2|69114.2|69135.8|69115.8|69119.5|69099.5|396
1720077300000|2024-07-04 07:15:00|69133.7|69113.7|69129.3|69109.3|69141.9|69121.9|69125.5|69105.5|311
1720077600000|2024-07-04 07:20:00|69129.1|69109.1|69136.6|69116.6|69142.7|69122.7|69123.8|69103.8|370
1720077900000|2024-07-04 07:25:00|69136.5|69116.5|69121.6|69101.6|69140.3|69120.3|69113.9|69096.2|418
1720078200000|2024-07-04 07:30:00|69121.5|69101.5|69112.8|69092.8|69126.7|69108.8|69111.3|69091.3|420
1720078500000|2024-07-04 07:35:00|69112.7|69092.7|69113|69093|69119.8|69099.8|69107.1|69087.1|347
1720078800000|2024-07-04 07:40:00|69112.9|69092.9|69109.7|69089.7|69118.2|69098.2|69104.6|69084.6|386
1720079100000|2024-07-04 07:45:00|69109.8|69089.8|69106.1|69086.1|69110.3|69090.3|69094.2|69074.2|303
1720079400000|2024-07-04 07:50:00|69106.2|69086.2|69122.6|69102.6|69123.2|69103.2|69096.7|69076.7|331
1720079700000|2024-07-04 07:55:00|69120.7|69100.7|69108.2|69088.2|69123.3|69103.3|69108.2|69088.2|369
1720080000000|2024-07-04 08:00:00|69108.1|69088.1|69106.3|69086.3|69108.9|69088.9|69093.5|69073.5|372
1720080300000|2024-07-04 08:05:00|69104.5|69084.5|69098.3|69078.3|69110.3|69090.3|69098.3|69078.3|283
1720080600000|2024-07-04 08:10:00|69098.4|69078.4|69079.7|69059.7|69103.6|69083.6|69079.6|69059.6|351
1720080900000|2024-07-04 08:15:00|69080.2|69060.2|69078.1|69058.1|69087.7|69067.7|69078|69058|393
1720081200000|2024-07-04 08:20:00|69078.2|69058.2|69073.9|69053.9|69085.4|69065.4|69072.6|69052.6|312
1720081500000|2024-07-04 08:25:00|69073.7|69053.7|69052.4|69032.4|69080.6|69060.6|69051.8|69031.8|300
1720081800000|2024-07-04 08:30:00|69054|69034|69074.4|69054.4|69084.1|69064.1|69054|69034|341
1720082100000|2024-07-04 08:35:00|69074.3|69054.3|69082.4|69062.4|69089.4|69069.4|69069.7|69049.7|335
1720082400000|2024-07-04 08:40:00|69082.6|69062.6|69077.3|69057.3|69086.1|69066.1|69063.1|69043.1|365
1720082700000|2024-07-04 08:45:00|69077.4|69057.4|69069.9|69049.9|69085|69065|69068.2|69048.2|425
1720083000000|2024-07-04 08:50:00|69069|69049|69054.9|69034.9|69069|69049|69054.6|69034.6|361
1720083300000|2024-07-04 08:55:00|69054.8|69034.8|69059.5|69039.5|69067.7|69047.7|69051.8|69031.8|326
1720083600000|2024-07-04 09:00:00|69059.6|69039.6|69059.8|69039.8|69067.5|69047.5|69052.3|69032.3|349
1720083900000|2024-07-04 09:05:00|69060|69040|69081.6|69061.6|69083.7|69063.7|69057.7|69037.7|300
1720084200000|2024-07-04 09:10:00|69081.2|69061.2|69069|69049|69083.5|69063.5|69067|69047|343
1720084500000|2024-07-04 09:15:00|69069.1|69049.1|69065|69045|69080.7|69060.7|69064.6|69044.6|291
1720084800000|2024-07-04 09:20:00|69065.2|69045.2|69083.5|69063.5|69085.2|69065.2|69058.5|69038.5|345
1720085100000|2024-07-04 09:25:00|69083.7|69063.7|69081.9|69061.9|69089.3|69069.3|69079.3|69059.3|341
1720085400000|2024-07-04 09:30:00|69082|69062|69085.9|69065.9|69090.1|69070.1|69080.7|69060.7|279
1720085700000|2024-07-04 09:35:00|69085.8|69065.8|69097.2|69077.2|69101.3|69081.3|69085.4|69065.4|229
1720086000000|2024-07-04 09:40:00|69097|69077|69087|69067|69101.2|69081.2|69087|69067|234
1720086300000|2024-07-04 09:45:00|69087.1|69067.1|69073.2|69053.2|69093.8|69074.7|69066.8|69046.8|295
1720086600000|2024-07-04 09:50:00|69073.3|69053.3|69081.4|69061.4|69087|69067|69071.4|69051.4|273
1720086900000|2024-07-04 09:55:00|69081.5|69061.5|69086.3|69066.3|69093.9|69073.9|69081.5|69061.5|311
1720087200000|2024-07-04 10:00:00|69085.4|69065.4|69085.9|69065.9|69088.7|69068.7|69074.7|69054.7|315
1720087500000|2024-07-04 10:05:00|69085.8|69065.8|69094.7|69074.7|69098.6|69081.1|69082.5|69062.5|244
1720087800000|2024-07-04 10:10:00|69094.3|69074.3|69102.3|69082.3|69102.3|69082.3|69092.1|69072.3|162
1720088100000|2024-07-04 10:15:00|69102.5|69082.5|69100.8|69080.8|69105.5|69085.5|69095.4|69076.6|240
1720088400000|2024-07-04 10:20:00|69100.7|69080.7|69107.4|69087.4|69109.7|69089.7|69097.5|69077.5|214
1720088700000|2024-07-04 10:25:00|69107.5|69087.5|69103.9|69083.9|69109.4|69090.5|69100.4|69080.4|228
1720089000000|2024-07-04 10:30:00|69104|69084|69104.5|69084.5|69107.5|69087.5|69097.8|69077.8|235
1720089300000|2024-07-04 10:35:00|69104.1|69084.1|69079|69059|69104.1|69084.1|69078.9|69058.9|279
1720089600000|2024-07-04 10:40:00|69079.2|69059.2|69078.4|69058.4|69080.1|69060.1|69071.7|69051.7|303
1720089900000|2024-07-04 10:45:00|69078.3|69058.3|69071.3|69051.3|69078.4|69058.4|69062.8|69042.8|232
1720090200000|2024-07-04 10:50:00|69070.3|69050.3|69070.9|69050.9|69079.9|69059.9|69064.5|69044.5|239
1720090500000|2024-07-04 10:55:00|69071.1|69051.1|69066|69046|69071.6|69051.6|69063.8|69043.8|280
1720090800000|2024-07-04 11:00:00|69066.2|69046.2|69068.4|69048.4|69076.9|69056.9|69065.3|69045.3|306
1720091100000|2024-07-04 11:05:00|69068.3|69048.3|69059.4|69039.4|69076.1|69056.1|69058.9|69038.9|290
1720091400000|2024-07-04 11:10:00|69059.7|69039.7|69075.3|69055.3|69075.7|69055.7|69059.6|69039.6|268
1720091700000|2024-07-04 11:15:00|69075.6|69055.6|69086|69066|69089.7|69069.7|69075.6|69055.6|297
1720092000000|2024-07-04 11:20:00|69085.8|69065.8|69095.7|69075.7|69096|69076|69085.4|69065.4|246
1720092300000|2024-07-04 11:25:00|69095.6|69075.6|69093.3|69073.3|69095.6|69075.6|69088.1|69068.8|159
1720092600000|2024-07-04 11:30:00|69093.2|69073.2|69075.8|69055.8|69093.2|69073.2|69073.8|69053.8|187
1720092900000|2024-07-04 11:35:00|69075.6|69055.6|69071.1|69051.1|69077.8|69057.8|69067.8|69047.8|279
1720093200000|2024-07-04 11:40:00|69071|69051|69082.1|69062.1|69082.1|69062.1|69068.7|69048.7|271
1720093500000|2024-07-04 11:45:00|69082.2|69062.2|69079.2|69059.2|69085.9|69065.9|69075.2|69055.2|276
1720093800000|2024-07-04 11:50:00|69079|69059|69076.3|69056.3|69079|69059|69062.6|69042.6|278
1720094100000|2024-07-04 11:55:00|69076.5|69056.5|69090.8|69070.8|69092.7|69072.7|69076.4|69056.4|356
1720094400000|2024-07-04 12:00:00|69090.7|69070.7|69085.1|69065.1|69097.3|69077.3|69081.1|69063.1|269
1720094700000|2024-07-04 12:05:00|69085|69065|69075.2|69055.2|69086.9|69066.9|69073.3|69053.3|270
1720095000000|2024-07-04 12:10:00|69075.3|69055.3|69074.6|69054.6|69083|69063|69068.9|69048.9|294
1720095300000|2024-07-04 12:15:00|69074.5|69054.5|69066.9|69046.9|69074.5|69054.5|69063.1|69043.1|251
1720095600000|2024-07-04 12:20:00|69066.6|69046.6|69067|69047|69072.5|69052.5|69065.2|69045.2|282
1720095900000|2024-07-04 12:25:00|69066.8|69046.8|69076.2|69056.2|69078.1|69058.1|69066.8|69046.8|231
1720096200000|2024-07-04 12:30:00|69076|69056|69074.4|69054.4|69081.1|69061.1|69069.9|69049.9|324
1720096500000|2024-07-04 12:35:00|69074.6|69054.6|69074.2|69054.2|69081.7|69061.7|69070.4|69050.4|237
1720096800000|2024-07-04 12:40:00|69074.4|69054.4|69067.1|69047.1|69074.5|69054.5|69058.5|69038.5|291
1720097100000|2024-07-04 12:45:00|69067|69047|69081.2|69061.2|69082.9|69062.9|69059.5|69039.5|314
1720097400000|2024-07-04 12:50:00|69081|69061|69080.5|69060.5|69083.4|69063.4|69075.7|69055.7|281
1720097700000|2024-07-04 12:55:00|69081.4|69061.4|69091.9|69071.9|69096.4|69076.4|69080.1|69060.1|324
1720098000000|2024-07-04 13:00:00|69092|69072|69101.9|69081.9|69102|69082|69088.3|69068.3|376
1720098300000|2024-07-04 13:05:00|69102|69082|69101.3|69081.3|69106.2|69086.2|69096.4|69076.4|302
1720098600000|2024-07-04 13:10:00|69101.6|69081.6|69095.3|69075.3|69102.8|69082.8|69089.3|69069.3|247
1720098900000|2024-07-04 13:15:00|69095.4|69075.4|69087.9|69067.9|69095.6|69075.6|69084.2|69064.2|283
1720099200000|2024-07-04 13:20:00|69087.7|69067.7|69092.3|69072.3|69095.8|69075.8|69084.8|69064.8|256
1720099500000|2024-07-04 13:25:00|69092.2|69072.2|69091.6|69071.6|69096|69076|69088.3|69068.3|267
1720099800000|2024-07-04 13:30:00|69091.5|69071.5|69081.9|69061.9|69095.2|69075.2|69081.9|69061.9|265
1720100100000|2024-07-04 13:35:00|69082.1|69062.1|69072.2|69052.2|69084.2|69064.2|69069.3|69049.3|243
1720100400000|2024-07-04 13:40:00|69072.1|69052.1|69080.3|69060.3|69088.4|69068.4|69072|69052|298
1720100700000|2024-07-04 13:45:00|69080.2|69060.2|69082.9|69062.9|69089|69069|69080.2|69060.2|307
1720101000000|2024-07-04 13:50:00|69082.8|69062.8|69075.5|69055.5|69084.3|69064.3|69073.8|69053.8|211
1720101300000|2024-07-04 13:55:00|69075.3|69055.3|69066.9|69046.9|69078.4|69058.4|69063.5|69043.5|291
1720101600000|2024-07-04 14:00:00|69067.3|69047.3|69063.8|69043.8|69067.5|69047.5|69056.9|69036.9|299
1720101900000|2024-07-04 14:05:00|69064|69044|69063.9|69043.9|69067.5|69047.5|69054.6|69034.6|290
1720102200000|2024-07-04 14:10:00|69063.7|69043.7|69065|69045|69075.6|69055.6|69062.2|69042.2|294
1720102500000|2024-07-04 14:15:00|69065.3|69045.3|69065.7|69045.7|69079.1|69059.1|69065.3|69045.3|272
1720102800000|2024-07-04 14:20:00|69065.6|69045.6|69055.4|69035.4|69066.4|69046.4|69051.4|69031.4|296
1720103100000|2024-07-04 14:25:00|69055.5|69035.5|69055.5|69035.5|69058.4|69040.6|69050.2|69030.2|264
1720103400000|2024-07-04 14:30:00|69055.4|69035.4|69041.6|69021.6|69057.5|69037.5|69038.1|69018.1|248
1720103700000|2024-07-04 14:35:00|69041.5|69021.5|69042.1|69022.1|69048.5|69028.5|69037.7|69017.7|234
1720104000000|2024-07-04 14:40:00|69042.2|69022.2|69037.2|69017.2|69045.6|69025.6|69033.9|69013.9|234
1720104300000|2024-07-04 14:45:00|69037.3|69017.3|69024.6|69004.6|69038.7|69018.7|69024.6|69004.6|306
1720104600000|2024-07-04 14:50:00|69024.5|69004.5|69023.2|69003.2|69031.7|69011.7|69013.3|68993.3|368
1720104900000|2024-07-04 14:55:00|69023.3|69003.3|69016.5|68996.5|69033.3|69013.3|69013.5|68993.5|450
1720105200000|2024-07-04 15:00:00|69016.3|68996.3|69011.7|68996.7|69024.3|69004.3|69011.2|68991.2|471
1720105500000|2024-07-04 15:05:00|69011.6|68996.6|68995.1|68975.1|69012|68996.6|68988.2|68968.2|330
1720105800000|2024-07-04 15:10:00|68995.9|68975.9|68988|68968|68997.6|68977.6|68981.6|68962.4|314
1720106100000|2024-07-04 15:15:00|68988.2|68968.2|68992.9|68972.9|68997.1|68981|68983.1|68963.1|280
1720106400000|2024-07-04 15:20:00|68993|68973|69002.7|68987.7|69009|68989|68990.5|68972.2|125
1720106700000|2024-07-04 15:25:00|69002.6|68987.6|68997.4|68977.4|69002.6|68987.6|68991.1|68971.1|139
1720107000000|2024-07-04 15:30:00|68996.9|68976.9|68991.3|68971.3|68998.6|68978.6|68990.8|68970.8|173
1720107300000|2024-07-04 15:35:00|68991.4|68971.4|68985.5|68965.5|68992|68972|68982.5|68964.2|144
1720107600000|2024-07-04 15:40:00|68985.4|68965.4|68988|68968|68989.4|68970.6|68982.9|68964|119
1720107900000|2024-07-04 15:45:00|68988.2|68968.2|68986.6|68966.6|68988.3|68968.3|68982.5|68962.5|135
1720108200000|2024-07-04 15:50:00|68986.7|68966.7|68981.4|68966.4|68987.8|68969.4|68980.8|68962.1|119
1720108500000|2024-07-04 15:55:00|68981.5|68966.5|69002.7|68982.7|69003.3|68983.3|68981.5|68966.4|126
1720108800000|2024-07-04 16:00:00|69003.9|68983.9|69003.1|68983.1|69008.5|68988.5|69001.3|68982.5|147
1720109100000|2024-07-04 16:05:00|69002.8|68982.8|68991.7|68971.7|69004.5|68984.5|68991.7|68971.7|136
1720109400000|2024-07-04 16:10:00|68992|68972|68984.5|68964.5|68998.9|68978.9|68983.3|68964.4|106
1720109700000|2024-07-04 16:15:00|68983.4|68968.4|68985.6|68965.6|68990.7|68970.7|68982.6|68964.4|109
1720110000000|2024-07-04 16:20:00|68985.7|68965.7|68987|68967|68988|68970|68984|68965.1|65
1720110300000|2024-07-04 16:25:00|68986.8|68966.8|68986.5|68966.5|68989.7|68969.7|68984.7|68964.7|125
1720110600000|2024-07-04 16:30:00|68990|68970|68995.7|68975.7|68995.9|68975.9|68987.2|68968.3|73
1720110900000|2024-07-04 16:35:00|68995.6|68975.6|68996.6|68976.6|68996.8|68976.8|68993.1|68973.1|61
1720111200000|2024-07-04 16:40:00|68996.5|68976.5|69001.5|68981.5|69002.5|68982.5|68992.2|68974.3|88
1720111500000|2024-07-04 16:45:00|69001.6|68981.6|69004|68984|69004|68984|68996.9|68976.9|95
1720111800000|2024-07-04 16:50:00|69003.9|68983.9|69011.6|68991.6|69011.8|68994|69003.1|68983.1|94
1720112100000|2024-07-04 16:55:00|69011.7|68991.7|68998.2|68978.2|69013.5|68993.5|68997|68977|119
1720112400000|2024-07-04 17:00:00|68998.4|68978.4|69005.8|68985.8|69006|68986|68994.1|68974.1|108
1720112700000|2024-07-04 17:05:00|69005.6|68985.6|69002.6|68982.6|69006.4|68986.4|69002.3|68982.3|52
1720113000000|2024-07-04 17:10:00|69002.7|68982.7|69002.3|68982.3|69003.7|68983.7|69001.5|68981.5|37
1720113300000|2024-07-04 17:15:00|69002.5|68982.5|69002.6|68982.6|69002.8|68982.8|69001.7|68981.7|41
1720113600000|2024-07-04 17:20:00|69002.1|68982.1|68999.5|68979.5|69002.8|68982.8|68996.8|68978.6|59
1720113900000|2024-07-04 17:25:00|68999.4|68979.4|69005.9|68985.9|69006|68986|68999.4|68979.4|67
1720114200000|2024-07-04 17:30:00|69005.3|68985.3|69003.5|68983.5|69005.3|68985.3|69002.7|68982.7|75
1720114500000|2024-07-04 17:35:00|69003.6|68983.6|69003.2|68983.2|69004.6|68984.6|69003.2|68983.2|33
1720114800000|2024-07-04 17:40:00|69003.5|68983.5|69006.5|68986.5|69007.1|68987.1|69000.9|68983.1|38
1720115100000|2024-07-04 17:45:00|69006.6|68986.6|69005.4|68985.4|69006.7|68986.7|69004.1|68984.1|23
1720115400000|2024-07-04 17:50:00|69005.5|68985.5|69005.2|68985.2|69006.9|68986.9|69005.1|68985.1|31
1720115700000|2024-07-04 17:55:00|69005.3|68985.3|68999.8|68984.8|69005.3|68987.8|68999.8|68981.1|36
1720116000000|2024-07-04 18:00:00|69002.2|68982.2|69000|68985|69002.4|68985.2|68997.4|68978.8|46
1720116300000|2024-07-04 18:05:00|68999.9|68984.9|69002.6|68982.6|69003.3|68985|68999.7|68982.2|38
1720116600000|2024-07-04 18:10:00|69002.7|68982.7|68997.3|68977.3|69003.8|68985.2|68996.7|68976.7|53
1720116900000|2024-07-04 18:15:00|68997.2|68977.2|68998.7|68978.7|69000|68981.5|68994.6|68976.5|58
1720117200000|2024-07-04 18:20:00|68998.6|68978.6|68996.9|68976.9|68998.6|68981.1|68994.9|68976.4|52
1720117500000|2024-07-04 18:25:00|68994.3|68979.3|68994.4|68979.4|68997.5|68979.7|68994.1|68975.6|39
1720117800000|2024-07-04 18:30:00|68997|68977|68997|68977|68998.1|68979.9|68994.5|68975.9|42
1720118100000|2024-07-04 18:35:00|68995.9|68975.9|68996.4|68976.4|68996.8|68979.5|68994.3|68975.3|26
1720118400000|2024-07-04 18:40:00|68995.3|68975.3|68995.9|68975.9|68998|68979.4|68993.9|68975.3|62
1720118700000|2024-07-04 18:45:00|68996|68976|68997.1|68977.1|68998|68979|68993.3|68975.9|41
1720119000000|2024-07-04 18:50:00|68998|68978|68996.5|68976.5|68998|68978|68995.9|68975.9|31
1720119300000|2024-07-04 18:55:00|68996.6|68976.6|68997.5|68977.5|68999.9|68981.1|68995.9|68976.5|95
1720119600000|2024-07-04 19:00:00|68997.6|68977.6|68993.5|68973.5|68998|68978|68992.8|68972.8|57
1720119900000|2024-07-04 19:05:00|68993.6|68973.6|68993.6|68973.6|68995.3|68975.3|68993.4|68973.4|130
1720120200000|2024-07-04 19:10:00|68993.5|68973.5|68994.3|68974.3|68996.2|68976.2|68993.5|68973.5|49
1720120500000|2024-07-04 19:15:00|68994.4|68974.4|68994.5|68974.5|68994.6|68974.6|68994.1|68974.1|232
1720120800000|2024-07-04 19:20:00|68994.6|68974.6|68994.6|68974.6|68995.8|68978.3|68993|68974.4|84
1720121100000|2024-07-04 19:25:00|68994.4|68974.4|68994.7|68974.7|68994.8|68974.8|68994.4|68974.4|16
1720121400000|2024-07-04 19:30:00|68994.6|68974.6|68991.7|68971.7|68994.8|68974.8|68991.1|68971.1|39
1720121700000|2024-07-04 19:35:00|68991.6|68971.6|68991.3|68971.3|68992.5|68973.5|68988.5|68970.8|25
1720122000000|2024-07-04 19:40:00|68991.4|68971.4|68991.5|68971.5|68992|68974.1|68989|68971.3|19
1720122300000|2024-07-04 19:45:00|68991.4|68971.4|68990.4|68970.4|68991.5|68971.5|68989.3|68969.3|19
1720122600000|2024-07-04 19:50:00|68989.9|68969.9|68989.4|68969.4|68989.9|68969.9|68989|68969|27
1720122900000|2024-07-04 19:55:00|68989.2|68969.2|68990.1|68970.1|68994.3|68974.3|68989.1|68969.1|102
1720123200000|2024-07-04 20:00:00|68990.3|68970.3|68989.7|68969.7|68990.7|68970.7|68988.9|68968.9|46
1720123500000|2024-07-04 20:05:00|68989.6|68969.6|68990.7|68970.7|68992.9|68972.9|68989.5|68969.5|31
1720123800000|2024-07-04 20:10:00|68990.8|68970.8|68990.5|68970.5|68993.1|68973.1|68990|68970|41
1720124100000|2024-07-04 20:15:00|68990.4|68970.4|68990.3|68970.3|68992|68972|68988.7|68968.7|28
1720124400000|2024-07-04 20:20:00|68989.9|68969.9|68988.4|68968.4|68990.7|68970.7|68987.9|68967.9|36
1720124700000|2024-07-04 20:25:00|68988.5|68968.5|68988.7|68968.7|68988.9|68968.9|68985|68965|76
1720125000000|2024-07-04 20:30:00|68988.9|68968.9|68993.5|68973.5|68993.8|68973.8|68988.9|68968.9|49
1720125300000|2024-07-04 20:35:00|68993.2|68973.2|68994.9|68974.9|68994.9|68974.9|68992.1|68972.1|24
1720125600000|2024-07-04 20:40:00|68995.1|68975.1|68995.5|68975.5|68996.7|68976.7|68994.7|68974.7|26
1720125900000|2024-07-04 20:45:00|68995.7|68975.7|68995.2|68975.2|68998.3|68978.3|68994.8|68974.8|51
1720126200000|2024-07-04 20:50:00|68995.1|68975.1|68999.5|68979.5|69000|68980|68994.2|68974.2|76
1720126500000|2024-07-04 20:55:00|68999.4|68979.4|69012.9|68957.5|69013.5|68980.2|68989.8|68957.5|148
1720126800000|2024-07-04 21:00:00|69014.6|68957.6|68998.2|68958.4|69018.5|68958.4|68998.2|68948.7|22
1720127100000|2024-07-04 21:05:00|68999.7|68957.7|69012.1|68964.6|69015.4|68966.4|68994.3|68952.4|89
1720127400000|2024-07-04 21:10:00|69012.2|68964.8|69012.2|68967.2|69013|68968.5|69004.8|68962.8|77
1720127700000|2024-07-04 21:15:00|69011.9|68966.7|69013.6|68967.4|69013.9|68968.9|69010.9|68966.4|93
1720128000000|2024-07-04 21:20:00|69013.7|68967.3|69010.9|68968.6|69014.8|68968.6|69010.6|68966.8|57
1720128300000|2024-07-04 21:25:00|69010.8|68968.7|69008.9|68967.6|69010.8|68968.9|69007.7|68967.3|73
1720128600000|2024-07-04 21:30:00|69008.4|68967.7|69006.9|68976.5|69008.5|68976.5|69001.7|68966.5|112
1720128900000|2024-07-04 21:35:00|69007.1|68976.1|69005.8|68969.1|69009|68976.6|69004.8|68968.7|119
1720129200000|2024-07-04 21:40:00|69006.1|68969|69007.4|68972.7|69008.3|68973.5|69005|68968.8|98
1720129500000|2024-07-04 21:45:00|69007.6|68972.2|69008.4|68972.8|69010.6|68973.1|69007.2|68964.2|274
1720129800000|2024-07-04 21:50:00|69008.5|68973.1|69006|68970.2|69009.1|68975.4|69005.1|68966.3|119
1720130100000|2024-07-04 21:55:00|69006.1|68973.3|69004.5|68964.7|69009.1|68975.8|69004.3|68961.3|125
1720130400000|2024-07-04 22:00:00|69003.7|68964.4|68992.1|68972.1|69003.7|68976.8|68985.5|68959.5|170
1720130700000|2024-07-04 22:05:00|68992.2|68972.2|68995.4|68975.4|68996.1|68976.1|68992.1|68972.1|70
1720131000000|2024-07-04 22:10:00|68995.5|68975.5|68998.2|68978.2|69000.6|68980.6|68995.5|68975.5|105
1720131300000|2024-07-04 22:15:00|68998.1|68978.1|68998|68978|68999.1|68979.1|68995.9|68975.9|94
1720131600000|2024-07-04 22:20:00|68997.7|68977.7|68999.3|68979.3|69001|68981|68997.7|68977.7|133
1720131900000|2024-07-04 22:25:00|68999.4|68979.4|68999|68979|69002|68982|68998.8|68978.8|105
1720132200000|2024-07-04 22:30:00|68999.1|68979.1|68999.4|68979.4|69001.7|68981.7|68998.8|68978.8|74
1720132500000|2024-07-04 22:35:00|68999.5|68979.5|68995.6|68975.6|68999.7|68979.7|68995.5|68975.5|67
1720132800000|2024-07-04 22:40:00|68995.5|68975.5|68996|68976|68998.7|68978.7|68994.6|68974.6|63
1720133100000|2024-07-04 22:45:00|68996.5|68976.5|68992.7|68972.7|68996.5|68976.5|68992.2|68972.2|72
1720133400000|2024-07-04 22:50:00|68993.1|68973.1|68993.3|68973.3|68993.8|68973.8|68992.9|68972.9|35
1720133700000|2024-07-04 22:55:00|68993.2|68973.2|68994|68974|68996.6|68976.6|68992.7|68972.7|64
1720134000000|2024-07-04 23:00:00|68993.8|68973.8|68997.4|68977.4|68999.6|68979.6|68993.1|68973.1|102
1720134300000|2024-07-04 23:05:00|68997.3|68977.3|68996.4|68976.4|68997.4|68977.4|68996.3|68976.3|111
1720134600000|2024-07-04 23:10:00|68996.7|68976.7|68996.4|68976.4|68999.9|68979.9|68993.7|68973.7|103
1720134900000|2024-07-04 23:15:00|68996.3|68976.3|68996|68976|68997.1|68977.1|68995.5|68975.5|74
1720135200000|2024-07-04 23:20:00|68995.9|68975.9|69000|68980|69001|68981|68995.4|68975.4|160
1720135500000|2024-07-04 23:25:00|69000.1|68980.1|69002.2|68982.2|69002.2|68982.2|68999.3|68979.3|80
1720135800000|2024-07-04 23:30:00|69002.1|68982.1|69003.3|68983.3|69004.2|68984.2|69002|68982|118
1720136100000|2024-07-04 23:35:00|69003.6|68983.6|69005.4|68985.4|69005.5|68985.5|69003.1|68983.1|131
1720136400000|2024-07-04 23:40:00|69005.5|68985.5|69006.2|68986.2|69008.8|68988.8|69005.1|68985.1|73
1720136700000|2024-07-04 23:45:00|69006.1|68986.1|69006.5|68986.5|69006.8|68986.8|69005.2|68985.2|61
1720137000000|2024-07-04 23:50:00|69006.6|68986.6|69004.7|68984.7|69006.6|68986.6|69001.7|68981.7|53
1720137300000|2024-07-04 23:55:00|69004.5|68984.5|69002.9|68982.9|69004.5|68984.5|69001.6|68981.6|56
1720137600000|2024-07-05 00:00:00|69002.7|68982.7|68994.3|68974.3|69003.7|68983.7|68987.3|68967.3|206
1720137900000|2024-07-05 00:05:00|68994.5|68974.5|68987.5|68967.5|68996.2|68976.2|68986.4|68966.4|151
1720138200000|2024-07-05 00:10:00|68987.7|68967.7|68997.4|68977.4|68998.5|68978.5|68983|68963|217
1720138500000|2024-07-05 00:15:00|68997.5|68977.5|68989.9|68969.9|68998.1|68978.1|68989.7|68969.7|214
1720138800000|2024-07-05 00:20:00|68990|68970|68992.6|68972.6|68999.4|68979.4|68989.8|68969.8|163
1720139100000|2024-07-05 00:25:00|68992.5|68972.5|68982.1|68962.1|68992.7|68972.7|68981.5|68961.5|173
1720139400000|2024-07-05 00:30:00|68982|68962|68972.6|68952.6|68982.2|68962.2|68965.7|68945.7|315
1720139700000|2024-07-05 00:35:00|68972.4|68952.4|68972.2|68952.2|68976.1|68956.1|68968.4|68948.4|249
1720140000000|2024-07-05 00:40:00|68972.3|68952.3|68961.9|68941.9|68972.7|68952.7|68961.4|68941.4|207
1720140300000|2024-07-05 00:45:00|68961.8|68941.8|68965.7|68945.7|68969.3|68949.3|68958.2|68938.2|278
1720140600000|2024-07-05 00:50:00|68965.8|68945.8|68971.5|68951.5|68976.1|68956.1|68965.5|68945.5|255
1720140900000|2024-07-05 00:55:00|68971.8|68951.8|68978.9|68958.9|68984.8|68964.8|68971.2|68951.2|303
1720141200000|2024-07-05 01:00:00|68979|68959|68981|68961|68983.7|68963.7|68976|68956|276
1720141500000|2024-07-05 01:05:00|68981.1|68961.1|68977.6|68957.6|68984.7|68964.7|68977.6|68957.6|253
1720141800000|2024-07-05 01:10:00|68977.7|68957.7|68966.5|68946.5|68977.7|68957.7|68965.1|68945.1|202
1720142100000|2024-07-05 01:15:00|68966.4|68946.4|68960.7|68940.7|68969.2|68949.2|68960.4|68940.4|225
1720142400000|2024-07-05 01:20:00|68960.6|68940.6|68966.1|68946.1|68966.9|68946.9|68959.5|68939.5|241
1720142700000|2024-07-05 01:25:00|68965.6|68945.6|68974.7|68954.7|68976.2|68956.2|68962.8|68942.8|221
1720143000000|2024-07-05 01:30:00|68974.6|68954.6|68979.2|68959.2|68979.4|68959.4|68966.2|68946.2|246
1720143300000|2024-07-05 01:35:00|68979.1|68959.1|68976.7|68956.7|68986.4|68966.4|68976.5|68956.5|213
1720143600000|2024-07-05 01:40:00|68976.8|68956.8|68976.4|68956.4|68982.2|68962.2|68972.4|68952.4|197
1720143900000|2024-07-05 01:45:00|68976.3|68956.3|68976.1|68956.1|68979.2|68959.2|68972.2|68952.2|193
1720144200000|2024-07-05 01:50:00|68976.2|68956.2|68964|68944|68978.9|68958.9|68964|68944|176
1720144500000|2024-07-05 01:55:00|68963.9|68943.9|68973.1|68953.1|68974.9|68954.9|68963.4|68943.4|246
1720144800000|2024-07-05 02:00:00|68973.2|68953.2|68979.6|68959.6|68983.4|68963.4|68973.2|68953.2|182
1720145100000|2024-07-05 02:05:00|68979.8|68959.8|68973.4|68953.4|68980.2|68960.2|68972.2|68952.2|180
1720145400000|2024-07-05 02:10:00|68973.6|68953.6|68976.3|68956.3|68978.8|68958.8|68972.6|68952.6|136
1720145700000|2024-07-05 02:15:00|68976.4|68956.4|68973.6|68953.6|68977.2|68957.2|68971.8|68951.8|143
1720146000000|2024-07-05 02:20:00|68973.8|68953.8|68966.4|68946.4|68978.8|68958.8|68966.3|68946.3|123
1720146300000|2024-07-05 02:25:00|68966.3|68946.3|68963.8|68943.8|68968.8|68948.8|68963.3|68943.3|100
1720146600000|2024-07-05 02:30:00|68963.9|68943.9|68968.7|68948.7|68969.2|68949.2|68963.9|68943.9|152
1720146900000|2024-07-05 02:35:00|68968.8|68948.8|68970.2|68950.2|68972.4|68952.4|68967.5|68947.5|140
1720147200000|2024-07-05 02:40:00|68970.1|68950.1|68967.3|68947.3|68970.1|68950.1|68965.5|68945.5|133
1720147500000|2024-07-05 02:45:00|68967.5|68947.5|68966.5|68946.5|68971.4|68951.4|68965.2|68945.2|147
1720147800000|2024-07-05 02:50:00|68966.1|68946.1|68963.2|68943.2|68967.1|68947.1|68962.9|68942.9|119
1720148100000|2024-07-05 02:55:00|68963.1|68943.1|68959.6|68939.6|68964|68944|68959.3|68939.3|97
1720148400000|2024-07-05 03:00:00|68960|68940|68945.5|68925.5|68960|68940|68936.6|68916.6|216
1720148700000|2024-07-05 03:05:00|68945.4|68925.4|68943.2|68928.2|68949|68929|68943.1|68923.6|174
1720149000000|2024-07-05 03:10:00|68943|68928|68951.4|68931.4|68952.4|68932.4|68941|68921|224
1720149300000|2024-07-05 03:15:00|68951.2|68931.2|68947.8|68927.8|68953.8|68933.8|68946.8|68926.8|184
1720149600000|2024-07-05 03:20:00|68947.9|68927.9|68928.2|68908.2|68947.9|68927.9|68921|68901|277
1720149900000|2024-07-05 03:25:00|68929.1|68909.1|68921|68901|68930.5|68910.5|68920.5|68900.5|216
1720150200000|2024-07-05 03:30:00|68920.9|68900.9|68926.2|68906.2|68929.5|68909.5|68920.9|68900.9|207
1720150500000|2024-07-05 03:35:00|68926.3|68906.3|68927.2|68907.2|68929|68909|68921.1|68901.1|157
1720150800000|2024-07-05 03:40:00|68927.1|68907.1|68934.1|68914.1|68935.5|68915.5|68924.9|68904.9|178
1720151100000|2024-07-05 03:45:00|68933.9|68913.9|68945.2|68925.2|68945.2|68925.2|68933.5|68913.5|153
1720151400000|2024-07-05 03:50:00|68946.5|68926.5|68944.1|68924.1|68947.3|68927.3|68941.8|68921.8|151
1720151700000|2024-07-05 03:55:00|68943.9|68923.9|68937.8|68917.8|68946.9|68926.9|68934.3|68914.3|135
1720152000000|2024-07-05 04:00:00|68937.7|68917.7|68950.3|68930.3|68951.9|68931.9|68937.7|68917.7|154
1720152300000|2024-07-05 04:05:00|68950.4|68930.4|68947.9|68927.9|68950.4|68930.4|68942|68922|167
1720152600000|2024-07-05 04:10:00|68948|68928|68946.6|68926.6|68949|68929|68944.2|68924.2|112
1720152900000|2024-07-05 04:15:00|68947|68927|68944.1|68924.1|68948.4|68928.4|68944.1|68924.1|125
1720153200000|2024-07-05 04:20:00|68944.2|68924.2|68944.4|68924.4|68949.5|68929.5|68943.8|68923.8|116
1720153500000|2024-07-05 04:25:00|68944.3|68924.3|68944.8|68924.8|68947.2|68927.2|68943.7|68923.7|130
1720153800000|2024-07-05 04:30:00|68944.9|68924.9|68947.4|68927.4|68948.2|68928.2|68943.9|68923.9|123
1720154100000|2024-07-05 04:35:00|68947.6|68927.6|68948.2|68928.2|68948.8|68928.8|68943.2|68923.2|119
1720154400000|2024-07-05 04:40:00|68948.1|68928.1|68942.4|68922.4|68948.7|68928.7|68942|68922|163
1720154700000|2024-07-05 04:45:00|68942.3|68922.3|68943.3|68923.3|68945.6|68925.6|68941.8|68921.8|145
1720155000000|2024-07-05 04:50:00|68943.6|68923.6|68937.9|68917.9|68945.3|68925.3|68937.2|68917.2|137
1720155300000|2024-07-05 04:55:00|68937.6|68917.6|68937.4|68917.4|68938.5|68918.5|68932|68913.3|128
1720155600000|2024-07-05 05:00:00|68937.3|68917.3|68940.7|68920.7|68941.4|68921.4|68937.1|68917.1|139
1720155900000|2024-07-05 05:05:00|68940.6|68920.6|68945|68925|68948.8|68928.8|68940.5|68920.5|192
1720156200000|2024-07-05 05:10:00|68944.9|68924.9|68948.6|68928.6|68949|68929|68944.3|68924.3|145
1720156500000|2024-07-05 05:15:00|68948.4|68928.4|68954.5|68934.5|68954.8|68934.8|68948.4|68928.4|126
1720156800000|2024-07-05 05:20:00|68954.3|68934.3|68949.2|68929.2|68954.5|68934.5|68947.1|68927.1|144
1720157100000|2024-07-05 05:25:00|68949.1|68929.1|68951.3|68931.3|68951.6|68931.6|68947.1|68927.1|108
1720157400000|2024-07-05 05:30:00|68950.6|68930.6|68944.6|68924.6|68951.2|68931.2|68943.7|68923.7|133
1720157700000|2024-07-05 05:35:00|68944.5|68924.5|68950.7|68930.7|68950.7|68930.7|68942|68922|130
1720158000000|2024-07-05 05:40:00|68950.6|68930.6|68951|68931|68954.9|68934.9|68950.3|68930.3|146
1720158300000|2024-07-05 05:45:00|68950.9|68930.9|68950.2|68930.2|68952.5|68932.5|68948.6|68928.6|124
1720158600000|2024-07-05 05:50:00|68950.3|68930.3|68940.8|68920.8|68950.4|68930.4|68939.1|68919.1|189
1720158900000|2024-07-05 05:55:00|68940.9|68920.9|68940.5|68920.5|68941.2|68921.2|68934.3|68914.3|221
1720159200000|2024-07-05 06:00:00|68940.4|68920.4|68926.4|68906.4|68944.3|68924.3|68925.5|68905.5|291
1720159500000|2024-07-05 06:05:00|68926.5|68906.5|68930|68910|68933.1|68913.1|68926.4|68906.4|257
1720159800000|2024-07-05 06:10:00|68930.2|68910.2|68939.2|68919.2|68939.8|68919.8|68930.2|68910.2|224
1720160100000|2024-07-05 06:15:00|68939.3|68919.3|68931.9|68911.9|68944.4|68924.4|68928.9|68908.9|250
1720160400000|2024-07-05 06:20:00|68932|68912|68930.5|68910.5|68934.8|68914.8|68925.2|68905.2|225
1720160700000|2024-07-05 06:25:00|68930.6|68910.6|68936.7|68916.7|68941|68921|68930.4|68910.4|229
1720161000000|2024-07-05 06:30:00|68936.6|68916.6|68930.8|68910.8|68936.6|68916.6|68924.9|68904.9|273
1720161300000|2024-07-05 06:35:00|68930.9|68910.9|68915.9|68895.9|68932.1|68917|68912.4|68892.4|253
1720161600000|2024-07-05 06:40:00|68916.1|68896.1|68924.4|68904.4|68924.5|68904.5|68915.5|68895.5|223
1720161900000|2024-07-05 06:45:00|68924.8|68904.8|68926|68906|68939.2|68919.2|68921.8|68901.8|295
1720162200000|2024-07-05 06:50:00|68925|68905|68940.6|68920.6|68941|68921|68925|68905|280
1720162500000|2024-07-05 06:55:00|68940.7|68920.7|68954.1|68934.1|68955.7|68938.9|68940.7|68920.7|268
1720162800000|2024-07-05 07:00:00|68954.2|68934.2|68958.5|68938.5|68973.1|68953.1|68948.4|68928.4|461
1720163100000|2024-07-05 07:05:00|68957.4|68937.4|68938.2|68918.2|68957.8|68939|68938.2|68918.2|407
1720163400000|2024-07-05 07:10:00|68938.5|68918.5|68927.5|68907.5|68940.7|68920.7|68919.4|68899.4|374
1720163700000|2024-07-05 07:15:00|68927.7|68907.7|68926.2|68906.2|68943.9|68923.9|68926.2|68906.2|423
1720164000000|2024-07-05 07:20:00|68926.9|68906.9|68939.3|68919.3|68942|68922|68915|68895|443
1720164300000|2024-07-05 07:25:00|68939.2|68919.2|68921.8|68901.8|68940.6|68920.6|68919.7|68899.7|347
1720164600000|2024-07-05 07:30:00|68921.7|68901.7|68928.2|68908.2|68928.5|68908.5|68910.6|68890.6|274
1720164900000|2024-07-05 07:35:00|68928.6|68908.6|68900.1|68880.1|68934.3|68916.4|68899.4|68879.4|389
1720165200000|2024-07-05 07:40:00|68900.2|68880.2|68903.2|68883.2|68907.9|68887.9|68894.8|68875.4|340
1720165500000|2024-07-05 07:45:00|68903.1|68883.1|68913.5|68893.5|68915.2|68895.4|68901.1|68881.1|306
1720165800000|2024-07-05 07:50:00|68913.7|68893.7|68885.2|68865.2|68913.7|68893.7|68881.2|68863|359
1720166100000|2024-07-05 07:55:00|68885.7|68865.7|68887.6|68867.6|68894.2|68874.2|68880.2|68860.5|344
1720166400000|2024-07-05 08:00:00|68888.9|68868.9|68889.3|68869.3|68911.8|68891.8|68887.6|68867.6|403
1720166700000|2024-07-05 08:05:00|68889.2|68869.2|68902.3|68882.3|68902.5|68887.3|68887.4|68867.6|330
1720167000000|2024-07-05 08:10:00|68902.4|68882.4|68908.4|68888.4|68915.3|68895.3|68901|68882.2|346
1720167300000|2024-07-05 08:15:00|68908.3|68888.3|68923|68903|68927.5|68907.5|68904.2|68884.2|328
1720167600000|2024-07-05 08:20:00|68922.9|68902.9|68911.4|68891.4|68924.5|68904.5|68911.2|68891.2|330
1720167900000|2024-07-05 08:25:00|68911.5|68891.5|68905|68885|68912.8|68892.8|68900.5|68884|311
1720168200000|2024-07-05 08:30:00|68904.9|68884.9|68901.2|68881.2|68904.9|68886.9|68897.8|68878|207
1720168500000|2024-07-05 08:35:00|68901.3|68881.3|68905|68885|68909.9|68894.1|68900.8|68881.2|241
1720168800000|2024-07-05 08:40:00|68904.9|68884.9|68879.7|68864.7|68904.9|68884.9|68878.6|68859.5|301
1720169100000|2024-07-05 08:45:00|68879.6|68864.6|68895.7|68875.7|68895.7|68875.7|68877.3|68858|211
1720169400000|2024-07-05 08:50:00|68895.6|68875.6|68886.5|68871.5|68897.1|68877.1|68883.7|68864|258
1720169700000|2024-07-05 08:55:00|68886.2|68871.2|68894.8|68874.8|68895.2|68875.2|68879.6|68859.6|266
1720170000000|2024-07-05 09:00:00|68894.9|68874.9|68893.9|68873.9|68898.3|68880.6|68889.3|68869.3|219
1720170300000|2024-07-05 09:05:00|68894|68874|68895.3|68880.3|68906.5|68887.2|68894|68874|315
1720170600000|2024-07-05 09:10:00|68895.4|68880.4|68888.5|68868.5|68898.6|68880.7|68887.4|68867.4|265
1720170900000|2024-07-05 09:15:00|68888.3|68868.3|68888.2|68868.2|68894.1|68875.3|68887|68867.7|232
1720171200000|2024-07-05 09:20:00|68888.1|68868.1|68896.3|68876.3|68905.5|68885.5|68878.7|68858.7|265
1720171500000|2024-07-05 09:25:00|68896.6|68876.6|68898.4|68883.4|68904.2|68884.2|68887.5|68868.1|259
1720171800000|2024-07-05 09:30:00|68898.6|68883.6|68906.6|68886.6|68907.2|68887.2|68893.9|68876.5|283
1720172100000|2024-07-05 09:35:00|68906.4|68886.4|68904.9|68889.9|68909.7|68894.7|68887.3|68867.3|309
1720172400000|2024-07-05 09:40:00|68905|68890|68905.8|68885.8|68909.8|68892.2|68899.8|68881.8|241
1720172700000|2024-07-05 09:45:00|68906|68886|68903.7|68888.7|68906|68889.2|68896|68879.2|243
1720173000000|2024-07-05 09:50:00|68903.9|68888.9|68913.3|68893.3|68914.1|68895.2|68903.9|68888.9|256
1720173300000|2024-07-05 09:55:00|68913.4|68893.4|68909.5|68889.5|68913.6|68893.6|68904|68884.6|248
1720173600000|2024-07-05 10:00:00|68909.2|68889.2|68911.8|68896.8|68924|68904|68909.1|68889.1|266
1720173900000|2024-07-05 10:05:00|68911.7|68896.7|68912|68892|68921.9|68903|68911.7|68891.8|228
1720174200000|2024-07-05 10:10:00|68912.1|68892.1|68893.7|68873.7|68914.9|68894.9|68891.5|68872.7|261
1720174500000|2024-07-05 10:15:00|68893.6|68873.6|68881.3|68861.3|68893.8|68876.2|68874.8|68854.8|270
1720174800000|2024-07-05 10:20:00|68881.4|68861.4|68892.4|68872.4|68893|68873|68876.8|68856.8|269
1720175100000|2024-07-05 10:25:00|68892.2|68872.2|68912.2|68892.2|68912.3|68892.3|68884.9|68865.5|309
1720175400000|2024-07-05 10:30:00|68912.1|68892.1|68912|68892|68921.3|68901.3|68909|68889|281
1720175700000|2024-07-05 10:35:00|68913.3|68893.3|68909.8|68889.8|68917.8|68897.8|68905.7|68885.7|294
1720176000000|2024-07-05 10:40:00|68909.6|68889.6|68917.2|68897.2|68924|68904|68909.6|68889.6|264
1720176300000|2024-07-05 10:45:00|68917.3|68897.3|68923.3|68903.3|68934.8|68914.8|68917.1|68897.1|268
1720176600000|2024-07-05 10:50:00|68923.1|68903.1|68926.8|68906.8|68931.3|68911.8|68917.9|68897.9|185
1720176900000|2024-07-05 10:55:00|68926.5|68906.5|68918.1|68898.1|68927.3|68909.9|68917.9|68897.9|228
1720177200000|2024-07-05 11:00:00|68918|68898|68937.3|68917.3|68940.1|68920.1|68914.9|68894.9|259
1720177500000|2024-07-05 11:05:00|68937.2|68917.2|68940.2|68920.2|68943.9|68923.9|68937.2|68917.2|192
1720177800000|2024-07-05 11:10:00|68940|68920|68924.5|68909.5|68940.3|68921.6|68924.1|68905|263
1720178100000|2024-07-05 11:15:00|68924.4|68909.4|68928|68908|68931.4|68911.4|68920.4|68903.2|196
1720178400000|2024-07-05 11:20:00|68927.7|68907.7|68938.6|68923.6|68943.8|68928.8|68927.5|68907.5|250
1720178700000|2024-07-05 11:25:00|68938.5|68923.5|68934|68914|68941|68923.6|68933.4|68913.7|234
1720179000000|2024-07-05 11:30:00|68933.5|68913.5|68943.6|68923.6|68946.2|68926.2|68931.3|68913|225
1720179300000|2024-07-05 11:35:00|68943.8|68923.8|68940.5|68920.5|68946.9|68929.3|68937.5|68919.6|207
1720179600000|2024-07-05 11:40:00|68940.4|68920.4|68934.3|68914.3|68944.6|68926.5|68931|68911|237
1720179900000|2024-07-05 11:45:00|68934.4|68914.4|68944.2|68924.2|68946.9|68928.6|68931.4|68911.4|193
1720180200000|2024-07-05 11:50:00|68944.3|68924.3|68952.1|68932.1|68953|68933|68944|68924|210
1720180500000|2024-07-05 11:55:00|68952.5|68932.5|68954.4|68934.4|68958.2|68938.2|68945|68925|425
1720180800000|2024-07-05 12:00:00|68954.3|68934.3|68942|68922|68954.4|68934.4|68939.3|68919.3|415
1720181100000|2024-07-05 12:05:00|68942.2|68922.2|68925.1|68905.1|68945.3|68925.3|68924.1|68904.1|349
1720181400000|2024-07-05 12:10:00|68925.2|68905.2|68916.2|68896.2|68933.5|68913.5|68916.2|68896.2|400
1720181700000|2024-07-05 12:15:00|68916.1|68896.1|68906.1|68886.1|68926.5|68906.5|68906.1|68886.1|416
1720182000000|2024-07-05 12:20:00|68906.2|68886.2|68913.6|68893.6|68918.6|68898.6|68902.2|68882.2|447
1720182300000|2024-07-05 12:25:00|68913.3|68893.3|68927.3|68868.4|68929.8|68904.8|68910.9|68865.6|433
1720182600000|2024-07-05 12:30:00|68927.2|68868.1|68910.9|68890.9|69123.4|69024.4|68812|68792|1102
1720182900000|2024-07-05 12:35:00|68909.1|68889.1|68966.2|68946.2|68981.4|68961.4|68876.2|68856.2|1018
1720183200000|2024-07-05 12:40:00|68965|68945|68870.9|68850.9|68973|68953|68870.3|68850.3|956
1720183500000|2024-07-05 12:45:00|68870|68850|68927.3|68907.3|68931.5|68911.5|68865.7|68845.7|879
1720183800000|2024-07-05 12:50:00|68926|68906|68925.2|68905.2|68938.8|68918.8|68890.1|68870.1|849
1720184100000|2024-07-05 12:55:00|68925|68905|68889.5|68869.5|68930.5|68910.5|68871.1|68851.1|702
1720184400000|2024-07-05 13:00:00|68889.6|68869.6|68924.8|68904.8|68933.4|68913.4|68872.5|68852.5|711
1720184700000|2024-07-05 13:05:00|68926.7|68906.7|68887.8|68867.8|68940.7|68920.7|68868|68848|844
1720185000000|2024-07-05 13:10:00|68887.9|68867.9|68880.1|68860.1|68890.9|68870.9|68858.3|68838.3|787
1720185300000|2024-07-05 13:15:00|68881.3|68861.3|68906|68886|68911.7|68891.7|68879.7|68859.7|778
1720185600000|2024-07-05 13:20:00|68904.5|68884.5|68889.3|68869.3|68921.8|68901.8|68888.8|68868.8|685
1720185900000|2024-07-05 13:25:00|68890.6|68870.6|68895.4|68875.4|68919.5|68899.5|68881.5|68861.5|672
1720186200000|2024-07-05 13:30:00|68894.3|68874.3|68882.8|68862.8|68916.3|68896.3|68878.6|68858.6|761
1720186500000|2024-07-05 13:35:00|68882.7|68862.7|68889.9|68869.9|68892.2|68872.2|68874.5|68854.5|646
1720186800000|2024-07-05 13:40:00|68890.1|68870.1|68881.6|68861.6|68899.7|68879.7|68876.3|68856.3|596
1720187100000|2024-07-05 13:45:00|68881.8|68861.8|68942.7|68922.7|68942.9|68922.9|68880.6|68860.6|721
1720187400000|2024-07-05 13:50:00|68942.6|68922.6|68947.9|68927.9|68986.8|68966.8|68935.6|68915.6|787
1720187700000|2024-07-05 13:55:00|68947.4|68927.4|68954.5|68934.5|68977.1|68957.1|68935.8|68915.8|613
1720188000000|2024-07-05 14:00:00|68954.6|68934.6|68982.7|68962.7|68995.4|68975.4|68954.3|68934.3|622
1720188300000|2024-07-05 14:05:00|68982.4|68962.4|68987.2|68967.2|68988.3|68968.3|68966.6|68946.6|734
1720188600000|2024-07-05 14:10:00|68988.4|68968.4|68976.6|68956.6|69008.3|68988.3|68963.8|68943.8|738
1720188900000|2024-07-05 14:15:00|68977|68957|68978.7|68958.7|68996.8|68976.8|68973.1|68953.1|681
1720189200000|2024-07-05 14:20:00|68978.6|68958.6|68969|68949|68983.8|68963.8|68964.4|68944.4|590
1720189500000|2024-07-05 14:25:00|68969.2|68949.2|68974.5|68954.5|68974.7|68954.7|68951.5|68931.5|614
1720189800000|2024-07-05 14:30:00|68974.4|68954.4|68935.8|68915.8|68975.3|68955.3|68917.1|68897.1|646
1720190100000|2024-07-05 14:35:00|68936|68916|68936.4|68916.4|68942.1|68922.1|68921.4|68901.4|612
1720190400000|2024-07-05 14:40:00|68936.5|68916.5|68917.3|68897.3|68938.2|68918.2|68911.3|68891.3|573
1720190700000|2024-07-05 14:45:00|68917.5|68897.5|68929.6|68909.6|68936.6|68916.6|68912.2|68892.2|587
1720191000000|2024-07-05 14:50:00|68929.3|68909.3|68917.8|68897.8|68933.4|68913.4|68916|68896|551
1720191300000|2024-07-05 14:55:00|68917.6|68897.6|68925.6|68905.6|68932.5|68912.5|68910.5|68890.5|551
1720191600000|2024-07-05 15:00:00|68926.6|68906.6|68948.4|68928.4|68955.4|68935.4|68920.6|68900.6|633
1720191900000|2024-07-05 15:05:00|68948.5|68928.5|68928.6|68908.6|68950.7|68930.7|68911.4|68891.4|561
1720192200000|2024-07-05 15:10:00|68928.7|68908.7|68942.8|68922.8|68946.6|68926.6|68918|68898|521
1720192500000|2024-07-05 15:15:00|68943|68923|68919|68899|68943.2|68923.2|68912.7|68892.7|442
1720192800000|2024-07-05 15:20:00|68919.2|68899.2|68915.6|68895.6|68919.8|68899.8|68901|68881|420
1720193100000|2024-07-05 15:25:00|68916.4|68896.4|68898.5|68878.5|68916.9|68896.9|68893.5|68873.5|429
1720193400000|2024-07-05 15:30:00|68899.2|68879.2|68893.5|68873.5|68899.6|68879.6|68883.8|68863.8|421
1720193700000|2024-07-05 15:35:00|68893.7|68873.7|68896.8|68876.8|68898|68878|68882.2|68862.2|444
1720194000000|2024-07-05 15:40:00|68896.7|68876.7|68913.6|68893.6|68913.8|68893.8|68892.5|68872.5|428
1720194300000|2024-07-05 15:45:00|68913.4|68893.4|68907.2|68887.2|68913.6|68893.6|68903.3|68883.3|390
1720194600000|2024-07-05 15:50:00|68909.4|68889.4|68903.7|68883.7|68918|68898|68901.8|68881.8|356
1720194900000|2024-07-05 15:55:00|68903.8|68883.8|68902.5|68882.5|68906.5|68886.5|68898.3|68878.3|354
1720195200000|2024-07-05 16:00:00|68901.7|68881.7|68902|68882|68906.6|68886.6|68895.5|68875.5|307
1720195500000|2024-07-05 16:05:00|68902.2|68882.2|68899.7|68879.7|68908.5|68888.5|68899.7|68879.7|309
1720195800000|2024-07-05 16:10:00|68899.5|68879.5|68889.9|68869.9|68903.6|68883.6|68888.4|68868.4|278
1720196100000|2024-07-05 16:15:00|68889.8|68869.8|68901.8|68881.8|68911.3|68891.3|68889.8|68869.8|274
1720196400000|2024-07-05 16:20:00|68901.5|68881.5|68888.9|68868.9|68909.5|68889.5|68886.3|68866.3|265
1720196700000|2024-07-05 16:25:00|68889.1|68869.1|68904.7|68884.7|68905.2|68885.2|68888.8|68868.8|260
1720197000000|2024-07-05 16:30:00|68904.9|68884.9|68913.5|68893.5|68914|68894|68904.1|68884.1|263
1720197300000|2024-07-05 16:35:00|68913.6|68893.6|68916.5|68896.5|68920.8|68900.8|68913.1|68893.1|272
1720197600000|2024-07-05 16:40:00|68916.7|68896.7|68920|68900|68923.6|68903.6|68913.5|68893.5|215
1720197900000|2024-07-05 16:45:00|68920.4|68900.4|68926.9|68906.9|68930.7|68910.7|68916.6|68896.6|214
1720198200000|2024-07-05 16:50:00|68926.7|68906.7|68930.5|68910.5|68930.9|68910.9|68922.2|68902.2|250
1720198500000|2024-07-05 16:55:00|68930.6|68910.6|68913.8|68893.8|68931|68911|68912.3|68892.3|274
1720198800000|2024-07-05 17:00:00|68913.9|68893.9|68898.5|68878.5|68916.8|68896.8|68898.3|68878.3|310
1720199100000|2024-07-05 17:05:00|68898.6|68878.6|68900.1|68880.1|68908|68888|68893.7|68873.7|273
1720199400000|2024-07-05 17:10:00|68900|68880|68903.6|68883.6|68907.5|68887.5|68898.8|68878.8|235
1720199700000|2024-07-05 17:15:00|68903.5|68883.5|68913.4|68893.4|68919.1|68899.1|68903.2|68883.2|244
1720200000000|2024-07-05 17:20:00|68913.6|68893.6|68904|68884|68917.2|68897.2|68898.8|68878.8|209
1720200300000|2024-07-05 17:25:00|68904.1|68884.1|68899.3|68879.3|68906.7|68886.7|68896.1|68876.1|173
1720200600000|2024-07-05 17:30:00|68899.6|68879.6|68907.4|68887.4|68915.8|68895.8|68898.8|68878.8|202
1720200900000|2024-07-05 17:35:00|68907.3|68887.3|68901.8|68881.8|68908.3|68889.6|68901.4|68881.4|145
1720201200000|2024-07-05 17:40:00|68901.9|68881.9|68886.2|68866.2|68903.6|68883.6|68882.3|68862.3|187
1720201500000|2024-07-05 17:45:00|68886.1|68866.1|68890|68870|68891.9|68873.8|68882.3|68862.3|170
1720201800000|2024-07-05 17:50:00|68890.2|68870.2|68896.8|68876.8|68900.1|68880.1|68886.2|68866.2|240
1720202100000|2024-07-05 17:55:00|68896.9|68876.9|68898.3|68878.3|68900.7|68880.7|68891.2|68871.2|244
1720202400000|2024-07-05 18:00:00|68898.2|68878.2|68896|68876|68898.2|68878.2|68893.5|68873.5|220
1720202700000|2024-07-05 18:05:00|68896.2|68876.2|68893.9|68873.9|68899.4|68879.4|68893.3|68873.3|133
1720203000000|2024-07-05 18:10:00|68894|68874|68884.9|68864.9|68894.3|68874.3|68883.9|68863.9|117
1720203300000|2024-07-05 18:15:00|68885.1|68865.1|68877.9|68857.9|68888.1|68868.1|68877.5|68857.5|127
1720203600000|2024-07-05 18:20:00|68877.7|68857.7|68881.4|68861.4|68881.5|68861.5|68874.7|68854.7|120
1720203900000|2024-07-05 18:25:00|68880.9|68860.9|68871.9|68851.9|68880.9|68860.9|68866.8|68846.8|177
1720204200000|2024-07-05 18:30:00|68872.1|68852.1|68864.8|68844.8|68879.9|68859.9|68864.4|68844.4|203
1720204500000|2024-07-05 18:35:00|68864.7|68844.7|68871.1|68851.1|68871.2|68851.2|68861.3|68841.3|157
1720204800000|2024-07-05 18:40:00|68871|68851|68861.1|68841.1|68871.1|68851.1|68860.8|68840.8|130
1720205100000|2024-07-05 18:45:00|68861|68841|68858|68838|68862.1|68844.2|68857.2|68837.2|139
1720205400000|2024-07-05 18:50:00|68857.7|68837.7|68841.9|68821.9|68857.8|68837.8|68841.4|68821.4|157
1720205700000|2024-07-05 18:55:00|68842|68822|68837.9|68817.9|68847.3|68827.3|68836.1|68816.1|195
1720206000000|2024-07-05 19:00:00|68838.7|68818.7|68828.3|68808.3|68841.1|68821.1|68827.9|68807.9|241
1720206300000|2024-07-05 19:05:00|68828.2|68808.2|68826.6|68811.6|68839|68819|68824.8|68804.8|210
1720206600000|2024-07-05 19:10:00|68826.9|68811.9|68827.2|68807.2|68832|68812|68822.2|68802.2|179
1720206900000|2024-07-05 19:15:00|68827.4|68807.4|68822.3|68802.3|68830.1|68810.1|68820.5|68800.5|207
1720207200000|2024-07-05 19:20:00|68822.5|68802.5|68816.2|68796.2|68824|68804|68816.1|68796.1|145
1720207500000|2024-07-05 19:25:00|68815.9|68795.9|68812.6|68792.6|68816.9|68796.9|68806.5|68786.5|214
1720207800000|2024-07-05 19:30:00|68812.7|68792.7|68810|68790|68815.5|68797.2|68807.2|68787.2|255
1720208100000|2024-07-05 19:35:00|68809.4|68789.4|68808.9|68788.9|68813.7|68793.7|68808.2|68788.2|251
1720208400000|2024-07-05 19:40:00|68809.5|68789.5|68810.1|68790.1|68813|68793|68802.7|68782.7|308
1720208700000|2024-07-05 19:45:00|68810|68790|68821|68801|68821.6|68801.6|68809.3|68789.3|275
1720209000000|2024-07-05 19:50:00|68820.9|68800.9|68819.6|68799.6|68823.3|68803.3|68814.9|68794.9|255
1720209300000|2024-07-05 19:55:00|68819.5|68799.5|68808.3|68788.3|68820.6|68800.6|68808.3|68788.3|306
1720209600000|2024-07-05 20:00:00|68810.3|68790.3|68819.9|68799.9|68820.2|68800.2|68810.3|68790.3|150
1720209900000|2024-07-05 20:05:00|68819.8|68799.8|68825.5|68805.5|68825.9|68805.9|68816.9|68796.9|103
1720210200000|2024-07-05 20:10:00|68825.2|68805.2|68823|68803|68825.2|68805.2|68822.2|68802.2|95
1720210500000|2024-07-05 20:15:00|68823.3|68803.3|68820.2|68800.2|68823.6|68803.6|68817.8|68797.8|97
1720210800000|2024-07-05 20:20:00|68820.6|68800.6|68816.6|68796.6|68820.6|68800.6|68813.8|68793.8|123
1720211100000|2024-07-05 20:25:00|68816.4|68796.4|68813.6|68793.6|68816.5|68796.5|68811.3|68791.3|134
1720211400000|2024-07-05 20:30:00|68813.3|68793.3|68814.3|68794.3|68814.9|68794.9|68806.7|68786.7|145
1720211700000|2024-07-05 20:35:00|68814.5|68794.5|68820.1|68800.1|68821.8|68801.8|68813.3|68793.3|136
1720212000000|2024-07-05 20:40:00|68819.9|68799.9|68819.7|68799.7|68824.9|68804.9|68818.5|68798.5|90
1720212300000|2024-07-05 20:45:00|68819.9|68799.9|68823.1|68803.1|68831.8|68811.8|68819.9|68799.9|146
1720212600000|2024-07-05 20:50:00|68822.9|68802.9|68821.3|68801.3|68831.2|68811.2|68821.3|68801.3|155
1720212900000|2024-07-05 20:55:00|68821.5|68801.5|68862.2|68770.4|68867.2|68805.6|68815.8|68752.8|422
1720382400000|2024-07-07 20:00:00|69059.2|68986.1|69051.7|69000.1|69071.9|69015.4|69028.4|68980.8|76
1720382700000|2024-07-07 20:05:00|69051.5|68980.4|69028.6|68957.3|69080.3|68990.8|69027.8|68947.7|36
1720383000000|2024-07-07 20:10:00|69045.4|68981.9|69043.8|68975.6|69068.9|68986.6|69023.1|68948.7|124
1720383300000|2024-07-07 20:15:00|69044.9|68969.8|69028.6|68957.5|69070.5|68975.4|69022.3|68943.9|64
1720383600000|2024-07-07 20:20:00|69065.4|68951.4|69037.8|68975.9|69065.6|68985.1|69017.2|68947|156
1720383900000|2024-07-07 20:25:00|69038.3|68976.6|69057.3|68999.8|69091.7|69007.9|69038.3|68970.1|77
1720384200000|2024-07-07 20:30:00|69055.8|69002.9|69033.3|68983.4|69090.8|69010.1|69033.3|68967.8|73
1720384500000|2024-07-07 20:35:00|69033.7|68956.2|69052.2|69001.9|69081.6|69020|69025.8|68956.2|76
1720384800000|2024-07-07 20:40:00|69071.6|69002|69055.8|68992.7|69079.3|69005.2|69032.3|68975.7|47
1720385100000|2024-07-07 20:45:00|69055.6|68996.9|69065.6|69024.3|69092.6|69025.4|69052.6|68978.6|56
1720385400000|2024-07-07 20:50:00|69065.4|69030.7|69063|69028.6|69084.8|69030.7|69053.6|68988.2|49
1720385700000|2024-07-07 20:55:00|69062.3|69028.7|69066.9|69026.2|69104.5|69030.9|69060.1|68990.4|27
1720386000000|2024-07-07 21:00:00|69066.5|69024.9|69067.4|68990.3|69084|69024.9|69039.4|68972.5|139
1720386300000|2024-07-07 21:05:00|69051.1|68949.3|69063.2|68969.2|69081|68993.1|69036|68924.4|123
1720386600000|2024-07-07 21:10:00|69063.1|68969.3|69036.6|68924.5|69073.2|68969.5|69031.7|68920.8|153
1720386900000|2024-07-07 21:15:00|69037.7|68925.7|69010.8|68927.3|69041.8|68934.6|68975.8|68861.8|244
1720387200000|2024-07-07 21:20:00|69007.3|68927.4|69004.4|68924.6|69018.3|68935.4|68991.8|68916.2|59
1720387500000|2024-07-07 21:25:00|69003.9|68929.1|69002.9|68919.8|69006.2|68930.2|68972.9|68899.6|161
1720387800000|2024-07-07 21:30:00|69004.1|68920.8|68972.2|68911.1|69011.8|68947.5|68964.5|68893.2|239
1720388100000|2024-07-07 21:35:00|68972.1|68911|68971.5|68914.3|68977.7|68915.9|68955.5|68907|93
1720388400000|2024-07-07 21:40:00|68969.1|68914.9|68976|68914.4|68979.6|68918.2|68967.6|68904.4|107
1720388700000|2024-07-07 21:45:00|68977|68910.5|68971|68905|68984.4|68934.8|68960.2|68898.9|215
1720389000000|2024-07-07 21:50:00|68970.8|68904.9|68957.1|68908.8|68982.3|68937.3|68952.2|68903.3|122
1720389300000|2024-07-07 21:55:00|68957.3|68909|68979.4|68911.3|68979.4|68921.8|68942.7|68908.3|111
1720389600000|2024-07-07 22:00:00|68979.3|68911.1|68878.2|68852.4|68982.5|68916.5|68875|68849.7|391
1720389900000|2024-07-07 22:05:00|68878.4|68852.5|68873.1|68853.1|68886.5|68864.6|68864.3|68843.8|216
1720390200000|2024-07-07 22:10:00|68873.2|68853.2|68892.4|68869.7|68894.6|68872.2|68869.3|68849.2|222
1720390500000|2024-07-07 22:15:00|68892.1|68869.9|68881.5|68861.5|68895.8|68875.8|68872.6|68852.6|192
1720390800000|2024-07-07 22:20:00|68881.6|68861.6|68900.8|68880.8|68904.6|68884|68880.6|68860.6|203
1720391100000|2024-07-07 22:25:00|68901|68881|68907.1|68887.1|68908.9|68888.9|68897.6|68877.6|168
1720391400000|2024-07-07 22:30:00|68906.7|68886.7|68908.7|68888.7|68920.7|68900.7|68906.6|68886.6|210
1720391700000|2024-07-07 22:35:00|68908.3|68888.3|68902.7|68882.7|68908.3|68888.3|68897.9|68877.9|110
1720392000000|2024-07-07 22:40:00|68903|68883|68906.5|68886.5|68908.3|68888.3|68898.3|68878.3|115
1720392300000|2024-07-07 22:45:00|68905.2|68885.2|68903.5|68883.5|68913.7|68893.7|68903.2|68883.2|128
1720392600000|2024-07-07 22:50:00|68903.6|68883.6|68911.9|68891.9|68914.9|68894.9|68900.9|68880.9|167
1720392900000|2024-07-07 22:55:00|68912.1|68892.1|68918.5|68898.5|68920|68900|68909.1|68889.1|148
1720393200000|2024-07-07 23:00:00|68916.3|68896.3|68915.7|68895.7|68935.5|68915.5|68915.7|68895.7|221
1720393500000|2024-07-07 23:05:00|68915.8|68895.8|68917.2|68897.2|68918.3|68898.3|68913.6|68893.6|128
1720393800000|2024-07-07 23:10:00|68917.3|68897.3|68911.2|68891.2|68921.7|68901.7|68909|68889|163
1720394100000|2024-07-07 23:15:00|68911.5|68891.5|68898.1|68878.1|68911.7|68891.7|68898.1|68878.1|157
1720394400000|2024-07-07 23:20:00|68898|68878|68901.1|68881.1|68903.1|68883.1|68897.3|68877.3|147
1720394700000|2024-07-07 23:25:00|68900.9|68880.9|68908.4|68888.4|68910.2|68890.2|68899.8|68879.8|107
1720395000000|2024-07-07 23:30:00|68908.6|68888.6|68906.8|68886.8|68908.6|68888.6|68904.9|68884.9|126
1720395300000|2024-07-07 23:35:00|68906.9|68886.9|68903.1|68883.1|68906.9|68886.9|68902.3|68882.3|193
1720395600000|2024-07-07 23:40:00|68903.2|68883.2|68904.7|68884.7|68905.1|68885.1|68898.2|68878.2|160
1720395900000|2024-07-07 23:45:00|68904.6|68884.6|68906.2|68886.2|68907.5|68887.5|68901|68881|229
1720396200000|2024-07-07 23:50:00|68906.7|68886.7|68902.3|68882.3|68909.6|68889.6|68898.6|68878.6|238
1720396500000|2024-07-07 23:55:00|68902.4|68882.4|68912.1|68892.1|68914.2|68894.2|68901.8|68881.8|205
1720396800000|2024-07-08 00:00:00|68913.3|68893.3|68907|68887|68914.2|68894.2|68900.3|68880.3|316
1720397100000|2024-07-08 00:05:00|68906.9|68886.9|68898.5|68878.5|68910|68890|68895.7|68875.7|242
1720397400000|2024-07-08 00:10:00|68898.7|68878.7|68904.1|68884.1|68916.1|68896.1|68898.4|68878.4|223
1720397700000|2024-07-08 00:15:00|68904.7|68884.7|68898.9|68878.9|68904.7|68884.7|68889.6|68869.6|208
1720398000000|2024-07-08 00:20:00|68899|68879|68906|68886|68908|68888|68894.4|68874.4|231
1720398300000|2024-07-08 00:25:00|68906.1|68886.1|68897.8|68877.8|68906.1|68886.1|68896.7|68876.7|190
1720398600000|2024-07-08 00:30:00|68897.7|68877.7|68929.5|68909.5|68929.5|68909.5|68896.4|68876.4|245
1720398900000|2024-07-08 00:35:00|68929.2|68909.2|68932.4|68912.4|68936.7|68916.7|68927.5|68907.5|250
1720399200000|2024-07-08 00:40:00|68932.5|68912.5|68942.5|68922.5|68948.5|68928.5|68930|68910|300
1720399500000|2024-07-08 00:45:00|68942.4|68922.4|68950|68930|68951.2|68931.2|68938.1|68918.1|275
1720399800000|2024-07-08 00:50:00|68949.9|68929.9|68944.7|68924.7|68955|68935|68941.1|68921.1|269
1720400100000|2024-07-08 00:55:00|68944.5|68924.5|68938.5|68918.5|68945.1|68925.1|68932.1|68912.1|283
1720400400000|2024-07-08 01:00:00|68938.8|68918.8|68941.4|68921.4|68944.2|68924.2|68930.4|68910.4|255
1720400700000|2024-07-08 01:05:00|68941.2|68921.2|68932.1|68912.1|68947.7|68927.7|68928.6|68908.6|212
1720401000000|2024-07-08 01:10:00|68932.3|68912.3|68923.8|68903.8|68935.5|68915.5|68922.9|68902.9|227
1720401300000|2024-07-08 01:15:00|68923.4|68903.4|68910.7|68890.7|68923.4|68903.4|68910.5|68890.5|244
1720401600000|2024-07-08 01:20:00|68910.6|68890.6|68916.4|68896.4|68920.6|68900.6|68906.5|68886.5|237
1720401900000|2024-07-08 01:25:00|68916.3|68896.3|68915.5|68895.5|68918.1|68898.1|68910.2|68890.2|169
1720402200000|2024-07-08 01:30:00|68915.4|68895.4|68905.8|68885.8|68918|68898|68904.5|68884.5|302
1720402500000|2024-07-08 01:35:00|68906|68886|68900.6|68880.6|68906|68886|68889.7|68869.7|213
1720402800000|2024-07-08 01:40:00|68901.7|68881.7|68898.2|68878.2|68906.3|68886.3|68896.1|68876.1|249
1720403100000|2024-07-08 01:45:00|68898.3|68878.3|68903.7|68883.7|68903.7|68883.7|68894.1|68874.1|251
1720403400000|2024-07-08 01:50:00|68903.8|68883.8|68898.7|68878.7|68905.5|68885.5|68893.3|68873.3|220
1720403700000|2024-07-08 01:55:00|68898.6|68878.6|68891|68871|68898.6|68878.6|68888.3|68868.3|234
1720404000000|2024-07-08 02:00:00|68890.9|68870.9|68899|68879|68899|68879|68890.3|68870.3|228
1720404300000|2024-07-08 02:05:00|68899.6|68879.6|68893.3|68873.3|68903.2|68883.2|68893|68873|232
1720404600000|2024-07-08 02:10:00|68893.5|68873.5|68892.8|68872.8|68894.8|68874.8|68889.5|68869.5|166
1720404900000|2024-07-08 02:15:00|68892.5|68872.5|68893.6|68873.6|68899.7|68879.7|68885.5|68865.5|233
1720405200000|2024-07-08 02:20:00|68894|68874|68899.8|68879.8|68900.1|68880.1|68892.9|68872.9|168
1720405500000|2024-07-08 02:25:00|68899.9|68879.9|68897.3|68877.3|68902.8|68882.8|68892.4|68872.4|183
1720405800000|2024-07-08 02:30:00|68897.5|68877.5|68890.4|68870.4|68902.1|68882.1|68890.4|68870.4|160
1720406100000|2024-07-08 02:35:00|68890.5|68870.5|68899.5|68879.5|68899.9|68879.9|68890.2|68870.2|175
1720406400000|2024-07-08 02:40:00|68899.7|68879.7|68893.6|68873.6|68903.6|68883.6|68893.6|68873.6|204
1720406700000|2024-07-08 02:45:00|68893.4|68873.4|68907|68887|68907.1|68887.1|68890.3|68870.3|164
1720407000000|2024-07-08 02:50:00|68907.1|68887.1|68917.1|68897.1|68917.2|68897.2|68905.2|68885.2|172
1720407300000|2024-07-08 02:55:00|68917|68897|68911.4|68891.4|68917|68897|68902.9|68882.9|247
1720407600000|2024-07-08 03:00:00|68911.3|68891.3|68902.7|68882.7|68912|68892|68902.7|68882.7|239
1720407900000|2024-07-08 03:05:00|68902.5|68882.5|68896.4|68876.4|68903.5|68883.5|68896.1|68876.1|173
1720408200000|2024-07-08 03:10:00|68896.5|68876.5|68903.9|68883.9|68907.3|68887.3|68896.4|68876.4|114
1720408500000|2024-07-08 03:15:00|68903.8|68883.8|68886.7|68866.7|68904.7|68884.7|68883.2|68863.2|185
1720408800000|2024-07-08 03:20:00|68886.5|68866.5|68873.4|68853.4|68889.6|68869.6|68870.6|68850.6|222
1720409100000|2024-07-08 03:25:00|68873.3|68853.3|68867.7|68847.7|68873.3|68853.3|68863.1|68843.1|155
1720409400000|2024-07-08 03:30:00|68867.6|68847.6|68857.5|68837.5|68868.1|68848.1|68854.6|68834.6|236
1720409700000|2024-07-08 03:35:00|68857.4|68837.4|68850.4|68830.4|68860.5|68840.5|68847|68827|171
1720410000000|2024-07-08 03:40:00|68850.2|68830.2|68858.7|68838.7|68860.7|68840.7|68849.2|68829.2|205
1720410300000|2024-07-08 03:45:00|68858.8|68838.8|68873.6|68853.6|68875.1|68855.1|68858.8|68838.8|188
1720410600000|2024-07-08 03:50:00|68873.9|68853.9|68884|68864|68885.2|68865.2|68873.9|68853.9|156
1720410900000|2024-07-08 03:55:00|68883.9|68863.9|68876.6|68856.6|68884.1|68864.1|68874.1|68854.1|194
1720411200000|2024-07-08 04:00:00|68875.8|68855.8|68885.1|68865.1|68887.7|68867.7|68875|68855|185
1720411500000|2024-07-08 04:05:00|68885.2|68865.2|68886.3|68866.3|68887.7|68867.7|68884.4|68864.4|134
1720411800000|2024-07-08 04:10:00|68886.6|68866.6|68880.9|68860.9|68893.6|68873.6|68879.3|68859.3|107
1720412100000|2024-07-08 04:15:00|68881|68861|68878.3|68858.3|68881|68861|68876.6|68856.6|139
1720412400000|2024-07-08 04:20:00|68878.2|68858.2|68880.4|68860.4|68883.4|68863.4|68877.3|68857.3|117
1720412700000|2024-07-08 04:25:00|68880.3|68860.3|68892.3|68872.3|68893.7|68873.7|68880.2|68860.2|142
1720413000000|2024-07-08 04:30:00|68892.2|68872.2|68894.9|68874.9|68898.8|68878.8|68889.9|68869.9|166
1720413300000|2024-07-08 04:35:00|68894.8|68874.8|68899.3|68879.3|68899.9|68879.9|68894.7|68874.7|135
1720413600000|2024-07-08 04:40:00|68899.2|68879.2|68896.6|68876.6|68900.6|68880.6|68896.6|68876.6|133
1720413900000|2024-07-08 04:45:00|68896.4|68876.4|68900|68880|68902.2|68882.2|68895.9|68875.9|141
1720414200000|2024-07-08 04:50:00|68899.9|68879.9|68898.4|68878.4|68902.7|68882.7|68897.2|68877.2|132
1720414500000|2024-07-08 04:55:00|68898.3|68878.3|68894.2|68874.2|68899.2|68879.2|68892.6|68872.6|163
1720414800000|2024-07-08 05:00:00|68894.1|68874.1|68895.5|68875.5|68897.1|68877.1|68885.7|68865.7|191
1720415100000|2024-07-08 05:05:00|68895.3|68875.3|68898.5|68878.5|68899.8|68879.8|68895.3|68875.3|158
1720415400000|2024-07-08 05:10:00|68898.6|68878.6|68896.5|68876.5|68899.6|68879.6|68893.5|68873.5|127
1720415700000|2024-07-08 05:15:00|68896.6|68876.6|68915.3|68895.3|68917.1|68897.1|68896.5|68876.5|210
1720416000000|2024-07-08 05:20:00|68915.1|68895.1|68919.8|68899.8|68926.4|68906.4|68914.9|68894.9|188
1720416300000|2024-07-08 05:25:00|68919.9|68899.9|68919.1|68899.1|68922.2|68902.2|68913.8|68893.8|159
1720416600000|2024-07-08 05:30:00|68919.2|68899.2|68921.1|68901.1|68921.6|68901.6|68910.3|68890.3|199
1720416900000|2024-07-08 05:35:00|68921|68901|68935.2|68915.2|68936.6|68916.6|68918.3|68898.3|204
1720417200000|2024-07-08 05:40:00|68935.3|68915.3|68928.8|68908.8|68935.3|68915.3|68927.1|68907.1|203
1720417500000|2024-07-08 05:45:00|68928.7|68908.7|68939.8|68919.8|68939.8|68919.8|68923.3|68903.3|207
1720417800000|2024-07-08 05:50:00|68940|68920|68941.3|68921.3|68943.5|68923.5|68938.7|68918.7|179
1720418100000|2024-07-08 05:55:00|68941.6|68921.6|68936.5|68916.5|68942.2|68922.2|68932.5|68912.5|283
1720418400000|2024-07-08 06:00:00|68932.5|68912.5|68937.4|68917.4|68949.7|68929.7|68922.3|68902.3|418
1720418700000|2024-07-08 06:05:00|68937.3|68917.3|68960.2|68940.2|68960.6|68940.6|68934.3|68914.3|414
1720419000000|2024-07-08 06:10:00|68960.1|68940.1|68967.6|68947.6|68973.2|68953.2|68949.7|68929.7|398
1720419300000|2024-07-08 06:15:00|68967.7|68947.7|68964.6|68944.6|68968.2|68948.2|68951.2|68931.2|387
1720419600000|2024-07-08 06:20:00|68964.5|68944.5|68974.7|68954.7|68975|68955|68955.9|68935.9|377
1720419900000|2024-07-08 06:25:00|68974.6|68954.6|68970.9|68950.9|68980.4|68960.4|68967.3|68947.3|342
1720420200000|2024-07-08 06:30:00|68970.7|68950.7|68944.3|68924.3|68972.5|68952.5|68941.6|68921.6|410
1720420500000|2024-07-08 06:35:00|68946.9|68926.9|68918.9|68898.9|68952.1|68932.1|68917.8|68897.8|365
1720420800000|2024-07-08 06:40:00|68919|68899|68892.2|68872.2|68923.3|68903.3|68888.4|68868.4|433
1720421100000|2024-07-08 06:45:00|68892.1|68872.1|68915|68895|68919.8|68899.8|68885.1|68865.1|458
1720421400000|2024-07-08 06:50:00|68914.8|68894.8|68913.8|68893.8|68918.8|68898.8|68903.1|68883.1|429
1720421700000|2024-07-08 06:55:00|68914.1|68894.1|68931.1|68911.1|68938.2|68918.2|68909.5|68889.5|425
1720422000000|2024-07-08 07:00:00|68931.2|68911.2|68920|68900|68936.1|68916.1|68909.8|68889.8|569
1720422300000|2024-07-08 07:05:00|68919.9|68899.9|68909.7|68889.7|68922.4|68902.4|68901.7|68881.7|562
1720422600000|2024-07-08 07:10:00|68909.6|68889.6|68898.8|68878.8|68918.7|68898.7|68897.6|68877.6|534
1720422900000|2024-07-08 07:15:00|68899|68879|68883.9|68863.9|68907|68887|68876.3|68856.3|517
1720423200000|2024-07-08 07:20:00|68883.7|68863.7|68861.9|68841.9|68883.7|68863.7|68860.2|68840.2|551
1720423500000|2024-07-08 07:25:00|68862.1|68842.1|68874.9|68854.9|68880.9|68860.9|68861.6|68841.6|508
1720423800000|2024-07-08 07:30:00|68874.8|68854.8|68849.9|68829.9|68874.9|68854.9|68847|68827|500
1720424100000|2024-07-08 07:35:00|68850.1|68830.1|68859.8|68839.8|68870.4|68850.4|68849.7|68829.7|485
1720424400000|2024-07-08 07:40:00|68859.9|68839.9|68858.2|68838.2|68865.4|68845.4|68843|68823|467
1720424700000|2024-07-08 07:45:00|68858.4|68838.4|68840.6|68820.6|68858.4|68838.4|68825.7|68805.7|466
1720425000000|2024-07-08 07:50:00|68840.7|68820.7|68844.8|68824.8|68851.3|68831.3|68830.9|68810.9|459
1720425300000|2024-07-08 07:55:00|68844.1|68824.1|68833.2|68813.2|68854.2|68834.2|68830.6|68810.6|530
1720425600000|2024-07-08 08:00:00|68833|68813|68813|68793|68847.7|68827.7|68812.8|68792.8|533
1720425900000|2024-07-08 08:05:00|68813.1|68793.1|68810|68790|68823.1|68803.1|68808.6|68788.6|452
1720426200000|2024-07-08 08:10:00|68810.3|68790.3|68803.5|68783.5|68815|68795|68798.5|68778.5|438
1720426500000|2024-07-08 08:15:00|68803.4|68783.4|68827.3|68807.3|68834.2|68814.2|68802.2|68782.2|394
1720426800000|2024-07-08 08:20:00|68827.2|68807.2|68827.4|68807.4|68836.8|68816.8|68819|68799|415
1720427100000|2024-07-08 08:25:00|68827.6|68807.6|68842.1|68822.1|68843.7|68823.7|68827.6|68807.6|417
1720427400000|2024-07-08 08:30:00|68842|68822|68808.6|68788.6|68842.1|68822.1|68804.3|68784.3|424
1720427700000|2024-07-08 08:35:00|68807.5|68787.5|68811.4|68791.4|68821|68801|68805|68785|350
1720428000000|2024-07-08 08:40:00|68811.1|68791.1|68801.2|68781.2|68817.3|68797.3|68798.5|68778.5|373
1720428300000|2024-07-08 08:45:00|68801.3|68781.3|68807.8|68787.8|68808.5|68788.5|68797.3|68777.3|379
1720428600000|2024-07-08 08:50:00|68807.7|68787.7|68813.8|68793.8|68813.8|68793.8|68798.1|68778.1|443
1720428900000|2024-07-08 08:55:00|68814|68794|68826.5|68806.5|68830.6|68810.6|68812.7|68792.7|443
1720429200000|2024-07-08 09:00:00|68827.2|68807.2|68837.3|68817.3|68840.9|68820.9|68827.2|68807.2|436
1720429500000|2024-07-08 09:05:00|68837.2|68817.2|68832|68812|68845.4|68825.4|68831|68811|350
1720429800000|2024-07-08 09:10:00|68832.7|68812.7|68830.6|68810.6|68842.5|68822.5|68829.7|68809.7|311
1720430100000|2024-07-08 09:15:00|68830.2|68810.2|68823.9|68803.9|68840.5|68820.5|68822|68802|345
1720430400000|2024-07-08 09:20:00|68824|68804|68818|68798|68833.5|68813.5|68818|68798|299
1720430700000|2024-07-08 09:25:00|68817.8|68797.8|68808.5|68788.5|68821.6|68801.6|68804.6|68784.6|317
1720431000000|2024-07-08 09:30:00|68808.4|68788.4|68818.7|68798.7|68831.3|68811.3|68807.6|68787.6|316
1720431300000|2024-07-08 09:35:00|68817.5|68797.5|68815.3|68795.3|68824.4|68804.4|68806.7|68786.7|323
1720431600000|2024-07-08 09:40:00|68815.2|68795.2|68816.7|68796.7|68831.1|68811.1|68814.4|68794.4|280
1720431900000|2024-07-08 09:45:00|68816.6|68796.6|68827.7|68807.7|68827.7|68807.7|68810.1|68790.1|318
1720432200000|2024-07-08 09:50:00|68827.9|68807.9|68818.6|68798.6|68828.1|68808.1|68816.2|68796.2|298
1720432500000|2024-07-08 09:55:00|68818.8|68798.8|68832.1|68812.1|68837.3|68817.3|68817.7|68797.7|318
1720432800000|2024-07-08 10:00:00|68831.9|68811.9|68843.8|68823.8|68846.7|68826.7|68830.9|68810.9|298
1720433100000|2024-07-08 10:05:00|68844|68824|68860|68840|68867.7|68847.7|68842.7|68822.7|323
1720433400000|2024-07-08 10:10:00|68860.2|68840.2|68837.8|68817.8|68861.3|68841.3|68837.4|68817.4|282
1720433700000|2024-07-08 10:15:00|68837.9|68817.9|68826.7|68806.7|68840.2|68820.2|68825.7|68805.7|285
1720434000000|2024-07-08 10:20:00|68826.6|68806.6|68830.5|68810.5|68832.2|68812.2|68819.4|68799.4|312
1720434300000|2024-07-08 10:25:00|68830.7|68810.7|68847.4|68827.4|68848.1|68828.1|68828.3|68808.3|272
1720434600000|2024-07-08 10:30:00|68847.1|68827.1|68849.7|68829.7|68850.6|68830.6|68840.9|68820.9|277
1720434900000|2024-07-08 10:35:00|68849.8|68829.8|68909.1|68889.1|68909.9|68889.9|68849.6|68829.6|340
1720435200000|2024-07-08 10:40:00|68909.7|68889.7|68887.4|68867.4|68920.3|68900.3|68886.2|68866.2|366
1720435500000|2024-07-08 10:45:00|68887.7|68867.7|68881|68861|68894.1|68874.1|68880.1|68860.1|315
1720435800000|2024-07-08 10:50:00|68880.9|68860.9|68881.5|68861.5|68890.3|68870.3|68880.2|68860.2|271
1720436100000|2024-07-08 10:55:00|68881.6|68861.6|68881|68861|68892.1|68872.1|68880.2|68860.2|288
1720436400000|2024-07-08 11:00:00|68883.1|68863.1|68894|68874|68900.4|68880.4|68882.1|68862.1|315
1720436700000|2024-07-08 11:05:00|68893.9|68873.9|68888.6|68868.6|68893.9|68873.9|68881|68861|278
1720437000000|2024-07-08 11:10:00|68888.2|68868.2|68891.3|68871.3|68896.9|68876.9|68886.2|68866.2|309
1720437300000|2024-07-08 11:15:00|68891.4|68871.4|68878.5|68858.5|68891.5|68871.5|68877|68857|321
1720437600000|2024-07-08 11:20:00|68877.8|68857.8|68883.3|68863.3|68887.5|68867.5|68877.8|68857.8|262
1720437900000|2024-07-08 11:25:00|68883.2|68863.2|68888.5|68868.5|68891|68871|68881.2|68861.2|234
1720438200000|2024-07-08 11:30:00|68888.7|68868.7|68878.2|68858.2|68895|68875|68876.7|68856.7|257
1720438500000|2024-07-08 11:35:00|68878.4|68858.4|68864.6|68844.6|68884|68864|68864.2|68844.2|236
1720438800000|2024-07-08 11:40:00|68864.7|68844.7|68865|68845|68876|68856|68863.4|68843.4|306
1720439100000|2024-07-08 11:45:00|68864.9|68844.9|68874.6|68854.6|68877.9|68857.9|68864.9|68844.9|280
1720439400000|2024-07-08 11:50:00|68874.7|68854.7|68884.9|68864.9|68885.1|68865.1|68870.9|68850.9|355
1720439700000|2024-07-08 11:55:00|68885|68865|68857.5|68837.5|68896.7|68876.7|68857.5|68837.5|560
1720440000000|2024-07-08 12:00:00|68855|68835|68857.8|68837.8|68862|68842|68828.6|68808.6|510
1720440300000|2024-07-08 12:05:00|68857.6|68837.6|68846.1|68826.1|68864.9|68844.9|68838.3|68818.3|441
1720440600000|2024-07-08 12:10:00|68846.3|68826.3|68837.3|68817.3|68846.3|68826.3|68832.7|68812.7|360
1720440900000|2024-07-08 12:15:00|68836|68816|68831.7|68811.7|68836|68816|68819.9|68799.9|401
1720441200000|2024-07-08 12:20:00|68831.6|68811.6|68822.4|68802.4|68832.5|68812.5|68819.7|68799.7|411
1720441500000|2024-07-08 12:25:00|68822.5|68802.5|68814.5|68794.5|68825.4|68805.4|68806.5|68786.5|380
1720441800000|2024-07-08 12:30:00|68814.3|68794.3|68806.5|68786.5|68815.2|68795.2|68803.2|68783.2|376
1720442100000|2024-07-08 12:35:00|68806.6|68786.6|68812.7|68792.7|68821.9|68801.9|68803.1|68783.1|303
1720442400000|2024-07-08 12:40:00|68812.6|68792.6|68809.6|68789.6|68816.8|68796.8|68803.8|68783.8|345
1720442700000|2024-07-08 12:45:00|68809.5|68789.5|68810|68790|68811.8|68791.8|68801.7|68781.7|342
1720443000000|2024-07-08 12:50:00|68810.2|68790.2|68811.1|68791.1|68814|68794|68796.6|68776.6|375
1720443300000|2024-07-08 12:55:00|68811|68791|68792.2|68772.2|68811.3|68791.3|68787.5|68767.5|477
1720443600000|2024-07-08 13:00:00|68792.1|68772.1|68793.9|68773.9|68802.1|68782.1|68787|68767|389
1720443900000|2024-07-08 13:05:00|68794|68774|68808.2|68788.2|68824|68804|68794|68774|423
1720444200000|2024-07-08 13:10:00|68807.7|68787.7|68794.8|68774.8|68814.5|68794.5|68794.7|68774.7|382
1720444500000|2024-07-08 13:15:00|68794.7|68774.7|68799.1|68779.1|68804.3|68784.3|68790.5|68770.5|394
1720444800000|2024-07-08 13:20:00|68799|68779|68794.4|68774.4|68802.2|68782.2|68784.1|68764.1|391
1720445100000|2024-07-08 13:25:00|68795.1|68775.1|68789.5|68769.5|68800|68780|68786.9|68766.9|379
1720445400000|2024-07-08 13:30:00|68789.6|68769.6|68785.6|68765.6|68795.5|68775.5|68783.9|68763.9|450
1720445700000|2024-07-08 13:35:00|68787.8|68767.8|68812.3|68792.3|68817.2|68797.2|68787.8|68767.8|498
1720446000000|2024-07-08 13:40:00|68811.6|68791.6|68824|68804|68825.9|68805.9|68801.4|68781.4|540
1720446300000|2024-07-08 13:45:00|68823.8|68803.8|68816.9|68796.9|68824.1|68804.1|68798.9|68778.9|472
1720446600000|2024-07-08 13:50:00|68817|68797|68812.6|68792.6|68824.8|68804.8|68804.9|68784.9|469
1720446900000|2024-07-08 13:55:00|68813|68793|68808.6|68788.6|68815.6|68795.6|68799.4|68779.4|381
1720447200000|2024-07-08 14:00:00|68808.3|68788.3|68803.8|68783.8|68809.9|68789.9|68798.4|68778.4|426
1720447500000|2024-07-08 14:05:00|68803.4|68783.4|68794.1|68774.1|68813.2|68793.2|68785.6|68765.6|426
1720447800000|2024-07-08 14:10:00|68794.2|68774.2|68801|68781|68802.2|68782.2|68787.5|68767.5|404
1720448100000|2024-07-08 14:15:00|68801.9|68781.9|68799.2|68779.2|68815.4|68795.4|68796.3|68776.3|399
1720448400000|2024-07-08 14:20:00|68799.3|68779.3|68813.1|68793.1|68814.3|68794.3|68799.3|68779.3|455
1720448700000|2024-07-08 14:25:00|68812.3|68792.3|68821.7|68801.7|68829.3|68809.3|68811.4|68791.4|449
1720449000000|2024-07-08 14:30:00|68821.8|68801.8|68835.3|68815.3|68842.4|68822.4|68816|68796|494
1720449300000|2024-07-08 14:35:00|68835.4|68815.4|68825.5|68805.5|68845.9|68825.9|68825.2|68805.2|446
1720449600000|2024-07-08 14:40:00|68825.4|68805.4|68838.2|68818.2|68838.5|68818.5|68818.8|68798.8|478
1720449900000|2024-07-08 14:45:00|68837.7|68817.7|68848.9|68828.9|68850.3|68830.3|68825.1|68805.1|500
1720450200000|2024-07-08 14:50:00|68848.8|68828.8|68858.3|68838.3|68861.1|68841.1|68829.9|68809.9|604
1720450500000|2024-07-08 14:55:00|68858.2|68838.2|68855.9|68835.9|68873.1|68853.1|68854.4|68834.4|516
1720450800000|2024-07-08 15:00:00|68855.7|68835.7|68874.5|68854.5|68874.5|68854.5|68844.4|68824.4|508
1720451100000|2024-07-08 15:05:00|68874.4|68854.4|68858.4|68838.4|68874.5|68854.5|68856|68836|365
1720451400000|2024-07-08 15:10:00|68858.6|68838.6|68869|68849|68875.4|68855.4|68858.6|68838.6|347
1720451700000|2024-07-08 15:15:00|68869.1|68849.1|68859.4|68839.4|68872.5|68852.5|68856.5|68836.5|360
1720452000000|2024-07-08 15:20:00|68859.5|68839.5|68857.6|68837.6|68864.5|68844.5|68852.7|68832.7|329
1720452300000|2024-07-08 15:25:00|68857.5|68837.5|68863.9|68843.9|68869.5|68849.5|68853.8|68833.8|358
1720452600000|2024-07-08 15:30:00|68863.8|68843.8|68866.2|68846.2|68867.9|68847.9|68853.3|68833.3|373
1720452900000|2024-07-08 15:35:00|68866.3|68846.3|68863.6|68843.6|68867.3|68847.3|68862.4|68842.4|287
1720453200000|2024-07-08 15:40:00|68863.1|68843.1|68866.2|68846.2|68867.3|68847.3|68862.9|68842.9|270
1720453500000|2024-07-08 15:45:00|68866.3|68846.3|68869.2|68849.2|68869.7|68849.7|68859.5|68839.5|316
1720453800000|2024-07-08 15:50:00|68869.1|68849.1|68865.6|68845.6|68870|68850|68864.5|68844.5|288
1720454100000|2024-07-08 15:55:00|68865.5|68845.5|68852.9|68832.9|68866.6|68846.6|68852.4|68832.4|356
1720454400000|2024-07-08 16:00:00|68854.3|68834.3|68866.7|68846.7|68874.2|68854.2|68844.9|68824.9|371
1720454700000|2024-07-08 16:05:00|68866.9|68846.9|68873.5|68853.5|68874.1|68854.1|68865.5|68845.5|264
1720455000000|2024-07-08 16:10:00|68873.7|68853.7|68876.6|68856.6|68879.8|68859.8|68866.7|68846.7|228
1720455300000|2024-07-08 16:15:00|68876.7|68856.7|68891.2|68871.2|68891.4|68871.4|68875.2|68855.2|246
1720455600000|2024-07-08 16:20:00|68891.3|68871.3|68883.6|68863.6|68892.7|68872.7|68882.6|68862.6|263
1720455900000|2024-07-08 16:25:00|68883.5|68863.5|68870|68850|68885.3|68865.3|68869.8|68849.8|241
1720456200000|2024-07-08 16:30:00|68869.8|68849.8|68867.6|68847.6|68877.6|68857.6|68865.1|68845.1|235
1720456500000|2024-07-08 16:35:00|68867.8|68847.8|68873.8|68853.8|68874|68854|68862.9|68842.9|177
1720456800000|2024-07-08 16:40:00|68873.9|68853.9|68870|68850|68874|68854|68866.9|68846.9|182
1720457100000|2024-07-08 16:45:00|68869.9|68849.9|68866.3|68846.3|68869.9|68849.9|68862.6|68842.6|199
1720457400000|2024-07-08 16:50:00|68866.4|68846.4|68869.6|68849.6|68871.8|68851.8|68863.7|68843.7|165
1720457700000|2024-07-08 16:55:00|68869.5|68849.5|68868.2|68848.2|68870.7|68850.7|68863.2|68843.2|174
1720458000000|2024-07-08 17:00:00|68868.3|68848.3|68872.9|68852.9|68872.9|68852.9|68862.9|68842.9|167
1720458300000|2024-07-08 17:05:00|68872.8|68852.8|68885.6|68865.6|68886.6|68866.6|68872.6|68852.6|228
1720458600000|2024-07-08 17:10:00|68885.7|68865.7|68867.6|68847.6|68885.8|68865.8|68866.4|68846.4|203
1720458900000|2024-07-08 17:15:00|68867.8|68847.8|68864.9|68844.9|68874.4|68854.4|68863.8|68843.8|211
1720459200000|2024-07-08 17:20:00|68865.1|68845.1|68867.2|68847.2|68870.4|68850.4|68863.3|68843.3|194
1720459500000|2024-07-08 17:25:00|68867.1|68847.1|68879.9|68859.9|68880.9|68860.9|68867.1|68847.1|183
1720459800000|2024-07-08 17:30:00|68880|68860|68877.7|68857.7|68880.2|68860.2|68872.8|68852.8|179
1720460100000|2024-07-08 17:35:00|68877.8|68857.8|68871.3|68851.3|68878.1|68858.1|68871.3|68851.3|181
1720460400000|2024-07-08 17:40:00|68870.9|68850.9|68871.8|68851.8|68874.2|68854.2|68867.1|68847.1|134
1720460700000|2024-07-08 17:45:00|68872|68852|68868.4|68848.4|68872|68852|68861.4|68841.4|185
1720461000000|2024-07-08 17:50:00|68868.3|68848.3|68865.5|68845.5|68868.3|68848.3|68861.5|68841.5|158
1720461300000|2024-07-08 17:55:00|68865.4|68845.4|68871.3|68851.3|68878.2|68858.2|68865.1|68845.1|202
1720461600000|2024-07-08 18:00:00|68871.4|68851.4|68878.6|68858.6|68878.8|68858.8|68871.4|68851.4|192
1720461900000|2024-07-08 18:05:00|68878.7|68858.7|68890.3|68870.3|68890.8|68870.8|68878.7|68858.7|163
1720462200000|2024-07-08 18:10:00|68890.4|68870.4|68893.5|68873.5|68894.3|68874.3|68889.6|68869.6|172
1720462500000|2024-07-08 18:15:00|68893.6|68873.6|68886.9|68866.9|68894.2|68874.2|68886.1|68866.1|123
1720462800000|2024-07-08 18:20:00|68886.8|68866.8|68885.1|68865.1|68887|68867|68883|68863|167
1720463100000|2024-07-08 18:25:00|68885.3|68865.3|68891.1|68871.1|68891.1|68871.1|68883.4|68864.4|154
1720463400000|2024-07-08 18:30:00|68891|68871|68897.2|68877.2|68897.4|68877.4|68890.9|68870.9|108
1720463700000|2024-07-08 18:35:00|68897.3|68877.3|68906.1|68886.1|68906.9|68886.9|68897.1|68877.1|147
1720464000000|2024-07-08 18:40:00|68906.2|68886.2|68917.4|68897.4|68926|68906|68906.2|68886.2|217
1720464300000|2024-07-08 18:45:00|68917.6|68897.6|68920.2|68900.2|68925.1|68905.1|68917.4|68897.4|195
1720464600000|2024-07-08 18:50:00|68920.1|68900.1|68919.6|68899.6|68922.1|68902.1|68911.8|68891.8|179
1720464900000|2024-07-08 18:55:00|68919.5|68899.5|68909.3|68889.3|68919.5|68899.5|68909.3|68889.3|162
1720465200000|2024-07-08 19:00:00|68909.2|68889.2|68909.8|68889.8|68913.1|68893.1|68906.1|68886.1|215
1720465500000|2024-07-08 19:05:00|68910|68890|68917.4|68897.4|68918.2|68898.2|68909|68889|210
1720465800000|2024-07-08 19:10:00|68917.3|68897.3|68918.7|68898.7|68922.7|68902.7|68915.2|68895.2|259
1720466100000|2024-07-08 19:15:00|68919.1|68899.1|68925.4|68905.4|68926.2|68906.2|68919.1|68899.1|199
1720466400000|2024-07-08 19:20:00|68925.7|68905.7|68929.2|68909.2|68929.3|68909.3|68923.9|68903.9|149
1720466700000|2024-07-08 19:25:00|68929.3|68909.3|68927.6|68907.6|68932.5|68912.5|68927.2|68907.2|208
1720467000000|2024-07-08 19:30:00|68927.5|68907.5|68920|68905|68927.8|68907.8|68919.8|68902.3|196
1720467300000|2024-07-08 19:35:00|68919.8|68904.8|68925.7|68905.7|68926.2|68906.2|68919.8|68902|127
1720467600000|2024-07-08 19:40:00|68925.6|68905.6|68923.3|68903.3|68926.9|68907.6|68920.8|68900.8|118
1720467900000|2024-07-08 19:45:00|68923.2|68903.2|68915.8|68895.8|68923.2|68904.7|68912|68892|161
1720468200000|2024-07-08 19:50:00|68915.6|68895.6|68913.2|68893.2|68917|68897|68910.7|68890.7|226
1720468500000|2024-07-08 19:55:00|68913.1|68893.1|68915.9|68895.9|68919.9|68900.8|68911.8|68891.8|302
1720468800000|2024-07-08 20:00:00|68916|68896|68918.6|68898.6|68923.2|68903.2|68915.1|68895.1|193
1720469100000|2024-07-08 20:05:00|68918.5|68898.5|68921.5|68901.5|68922.3|68902.3|68916.2|68896.2|105
1720469400000|2024-07-08 20:10:00|68921.6|68901.6|68921.6|68901.6|68926.8|68906.8|68921.3|68901.3|93
1720469700000|2024-07-08 20:15:00|68921.5|68901.5|68922.2|68902.2|68924.5|68904.5|68920.5|68900.5|142
1720470000000|2024-07-08 20:20:00|68922.1|68902.1|68919.6|68899.6|68922.1|68902.1|68918.3|68898.3|116
1720470300000|2024-07-08 20:25:00|68919.8|68899.8|68920.5|68900.5|68922.9|68902.9|68918.2|68898.2|77
1720470600000|2024-07-08 20:30:00|68920.4|68900.4|68920.6|68900.6|68921|68901|68915.8|68895.8|123
1720470900000|2024-07-08 20:35:00|68920.4|68900.4|68924.8|68904.8|68926.3|68906.3|68920.4|68900.4|75
1720471200000|2024-07-08 20:40:00|68924.6|68904.6|68919.3|68899.3|68924.6|68904.6|68918.9|68898.9|93
1720471500000|2024-07-08 20:45:00|68919.2|68899.2|68921.9|68901.9|68924.8|68904.8|68917.8|68897.8|88
1720471800000|2024-07-08 20:50:00|68921.8|68901.8|68925.6|68905.6|68925.8|68905.8|68921.7|68901.7|72
1720472100000|2024-07-08 20:55:00|68927.3|68907.3|68921.8|68901.8|68930|68910|68917.1|68897.1|134
1720472400000|2024-07-08 21:00:00|68919.4|68899.4|68919.8|68899.8|68920.9|68900.9|68918.3|68898.3|15
1720472700000|2024-07-08 21:05:00|68918.6|68898.6|68918.8|68898.8|68919|68899|68917.4|68897.4|15
1720473000000|2024-07-08 21:10:00|68919.8|68899.8|68920.1|68900.1|68920.2|68900.2|68919.2|68899.2|12
1720473300000|2024-07-08 21:15:00|68921.7|68897.8|68921.9|68897.9|68921.9|68898|68921.6|68897.7|10
1720473600000|2024-07-08 21:20:00|68922.6|68897.8|68922.2|68897.9|68924.1|68901.5|68922|68897|31
1720473900000|2024-07-08 21:25:00|68922.1|68897.8|68920.2|68900.2|68922.2|68900.3|68920.2|68897|23
1720474200000|2024-07-08 21:30:00|68920.1|68900.1|68920.7|68900.7|68920.8|68900.8|68918.7|68898.7|27
1720474500000|2024-07-08 21:35:00|68920.8|68900.8|68920.6|68900.6|68921.2|68901.2|68919.8|68899.8|34
1720474800000|2024-07-08 21:40:00|68920.7|68900.7|68920.9|68900.9|68921.2|68901.2|68920.3|68900.3|20
1720475100000|2024-07-08 21:45:00|68920.8|68900.8|68916.3|68896.3|68924.7|68904.7|68916.3|68896.3|82
1720475400000|2024-07-08 21:50:00|68916.2|68896.2|68909.8|68889.8|68918.3|68898.3|68909|68889|90
1720475700000|2024-07-08 21:55:00|68909.7|68889.7|68908.7|68888.7|68910.2|68890.2|68908.1|68888.1|101
1720476000000|2024-07-08 22:00:00|68908.6|68888.6|68916.8|68896.8|68918|68898|68908.4|68888.4|127
1720476300000|2024-07-08 22:05:00|68913.5|68893.5|68911.3|68891.3|68916.7|68896.7|68909.3|68889.3|52
1720476600000|2024-07-08 22:10:00|68911.2|68891.2|68909.6|68889.6|68912.3|68892.3|68909.1|68889.1|46
1720476900000|2024-07-08 22:15:00|68909.7|68889.7|68910|68890|68913.2|68893.2|68909|68889|42
1720477200000|2024-07-08 22:20:00|68910.1|68890.1|68913.6|68893.6|68915.2|68895.2|68909.1|68889.1|84
1720477500000|2024-07-08 22:25:00|68913.7|68893.7|68914.5|68894.5|68916.2|68896.2|68912.7|68892.7|87
1720477800000|2024-07-08 22:30:00|68913.4|68893.4|68913.7|68893.7|68916|68896|68912.9|68892.9|72
1720478100000|2024-07-08 22:35:00|68913.6|68893.6|68914.8|68894.8|68916.1|68896.1|68912.5|68892.5|88
1720478400000|2024-07-08 22:40:00|68915.9|68895.9|68917.5|68897.5|68919.8|68899.8|68913|68893|96
1720478700000|2024-07-08 22:45:00|68917.6|68897.6|68914.6|68894.6|68917.8|68897.8|68913|68893|51
1720479000000|2024-07-08 22:50:00|68914.7|68894.7|68912.5|68892.5|68917.9|68897.9|68910.9|68890.9|79
1720479300000|2024-07-08 22:55:00|68914.6|68894.6|68910|68890|68914.7|68894.7|68907.5|68887.5|134
1720479600000|2024-07-08 23:00:00|68908.6|68888.6|68904.4|68884.4|68909.8|68889.8|68902.4|68882.4|123
1720479900000|2024-07-08 23:05:00|68904.5|68884.5|68894.5|68874.5|68904.5|68884.5|68892.7|68872.7|140
1720480200000|2024-07-08 23:10:00|68894.6|68874.6|68894.8|68874.8|68897.6|68877.6|68893.6|68873.6|87
1720480500000|2024-07-08 23:15:00|68893.7|68873.7|68885.4|68865.4|68896.7|68876.7|68885.4|68865.4|97
1720480800000|2024-07-08 23:20:00|68885.3|68865.3|68887.4|68867.4|68888.4|68868.4|68883.5|68863.5|100
1720481100000|2024-07-08 23:25:00|68887.6|68867.6|68884.5|68864.5|68887.6|68867.6|68884.3|68864.3|57
1720481400000|2024-07-08 23:30:00|68884.2|68864.2|68882.6|68862.6|68884.2|68864.2|68881.4|68861.4|90
1720481700000|2024-07-08 23:35:00|68882.2|68862.2|68881.7|68861.7|68882.5|68862.5|68880.2|68860.2|88
1720482000000|2024-07-08 23:40:00|68881.6|68861.6|68878.3|68858.3|68881.7|68861.7|68878.1|68858.1|84
1720482300000|2024-07-08 23:45:00|68878.2|68858.2|68879.8|68859.8|68879.8|68859.8|68873.4|68853.4|77
1720482600000|2024-07-08 23:50:00|68878.2|68858.2|68875.8|68855.8|68881|68861|68875.8|68855.8|120
1720482900000|2024-07-08 23:55:00|68875.7|68855.7|68877.1|68857.1|68879.6|68859.6|68874|68854|112
1720483200000|2024-07-09 00:00:00|68877.2|68857.2|68879|68859|68879|68859|68871.4|68851.4|182
1720483500000|2024-07-09 00:05:00|68879.1|68859.1|68869.9|68849.9|68879.2|68859.2|68866.7|68846.7|180
1720483800000|2024-07-09 00:10:00|68869.8|68849.8|68864.2|68844.2|68872.1|68852.1|68863.9|68843.9|155
1720484100000|2024-07-09 00:15:00|68864.1|68844.1|68876.3|68856.3|68876.3|68856.3|68860.9|68840.9|129
1720484400000|2024-07-09 00:20:00|68876.2|68856.2|68872.8|68852.8|68878.3|68858.3|68870.7|68850.7|165
1720484700000|2024-07-09 00:25:00|68872.9|68852.9|68871.4|68851.4|68872.9|68852.9|68868.8|68848.8|118
1720485000000|2024-07-09 00:30:00|68871.3|68851.3|68884.4|68864.4|68886.1|68866.1|68870.9|68850.9|199
1720485300000|2024-07-09 00:35:00|68884.5|68864.5|68882.6|68862.6|68888.5|68868.5|68881.5|68861.5|159
1720485600000|2024-07-09 00:40:00|68882.8|68862.8|68888.3|68868.3|68888.3|68868.3|68881.4|68861.4|158
1720485900000|2024-07-09 00:45:00|68888.2|68868.2|68889.9|68869.9|68889.9|68869.9|68884.3|68864.3|144
1720486200000|2024-07-09 00:50:00|68889.8|68869.8|68904.7|68884.7|68904.8|68884.8|68889.8|68869.8|225
1720486500000|2024-07-09 00:55:00|68904.6|68884.6|68901.6|68881.6|68906.6|68886.6|68898.2|68878.2|197
1720486800000|2024-07-09 01:00:00|68901.5|68881.5|68907.1|68887.1|68907.8|68887.8|68900.9|68880.9|157
1720487100000|2024-07-09 01:05:00|68907|68887|68898.9|68878.9|68907.2|68887.2|68898.9|68878.9|134
1720487400000|2024-07-09 01:10:00|68899|68879|68889.4|68869.4|68899.8|68879.8|68885.7|68865.7|122
1720487700000|2024-07-09 01:15:00|68889.3|68869.3|68886.1|68866.1|68894.4|68874.4|68886.1|68866.1|210
1720488000000|2024-07-09 01:20:00|68886.3|68866.3|68893.1|68873.1|68893.1|68873.1|68885.6|68865.6|204
1720488300000|2024-07-09 01:25:00|68893.2|68873.2|68886.5|68866.5|68894.2|68874.2|68884.6|68864.6|159
1720488600000|2024-07-09 01:30:00|68886.7|68866.7|68902.3|68882.3|68903.1|68883.1|68886.7|68866.7|218
1720488900000|2024-07-09 01:35:00|68901.3|68881.3|68901.4|68881.4|68906.4|68886.4|68898.6|68878.6|197
1720489200000|2024-07-09 01:40:00|68901.5|68881.5|68914|68894|68914.2|68894.2|68901|68881|158
1720489500000|2024-07-09 01:45:00|68914.1|68894.1|68922.4|68902.4|68928.1|68908.1|68913.9|68893.9|305
1720489800000|2024-07-09 01:50:00|68922.3|68902.3|68924.9|68904.9|68927.5|68907.5|68920.7|68900.7|222
1720490100000|2024-07-09 01:55:00|68923.4|68903.4|68924|68904|68929.1|68909.1|68918.7|68898.7|241
1720490400000|2024-07-09 02:00:00|68924.1|68904.1|68932.9|68912.9|68932.9|68912.9|68924.1|68904.1|195
1720490700000|2024-07-09 02:05:00|68933|68913|68946.5|68926.5|68951.5|68931.5|68932.3|68912.3|229
1720491000000|2024-07-09 02:10:00|68946.4|68926.4|68947.1|68927.1|68947.1|68927.1|68937.6|68917.6|217
1720491300000|2024-07-09 02:15:00|68947.2|68927.2|68943.6|68923.6|68947.2|68927.2|68942.8|68922.8|173
1720491600000|2024-07-09 02:20:00|68943.5|68923.5|68923.5|68903.5|68943.5|68923.5|68921.1|68901.1|227
1720491900000|2024-07-09 02:25:00|68923.6|68903.6|68926.9|68906.9|68930.3|68910.3|68921.9|68901.9|181
1720492200000|2024-07-09 02:30:00|68927|68907|68908.8|68888.8|68927|68907|68906.9|68886.9|231
1720492500000|2024-07-09 02:35:00|68910.8|68890.8|68905.6|68885.6|68911.4|68891.4|68904.3|68884.3|196
1720492800000|2024-07-09 02:40:00|68905.5|68885.5|68905.4|68885.4|68908.3|68888.3|68904.3|68884.3|165
1720493100000|2024-07-09 02:45:00|68905.2|68885.2|68900|68880|68905.3|68885.3|68897.9|68877.9|127
1720493400000|2024-07-09 02:50:00|68899.9|68879.9|68903.6|68883.6|68908.9|68888.9|68899.8|68879.8|139
1720493700000|2024-07-09 02:55:00|68903.7|68883.7|68904.4|68884.4|68908.2|68888.2|68899.7|68879.7|107
1720494000000|2024-07-09 03:00:00|68904.3|68884.3|68900.7|68880.7|68910.1|68890.1|68898.1|68878.1|213
1720494300000|2024-07-09 03:05:00|68900.8|68880.8|68904.6|68884.6|68906.6|68886.6|68900.3|68880.3|142
1720494600000|2024-07-09 03:10:00|68904.7|68884.7|68901.5|68881.5|68909.8|68889.8|68898.4|68878.4|161
1720494900000|2024-07-09 03:15:00|68901.4|68881.4|68896.2|68876.2|68901.7|68881.7|68891.8|68871.8|195
1720495200000|2024-07-09 03:20:00|68896.1|68876.1|68901.5|68881.5|68901.7|68881.7|68893.9|68873.9|102
1720495500000|2024-07-09 03:25:00|68901.7|68881.7|68904.4|68884.4|68908.4|68888.4|68901.7|68881.7|72
1720495800000|2024-07-09 03:30:00|68904.3|68884.3|68898.3|68878.3|68904.4|68884.4|68894.7|68874.7|85
1720496100000|2024-07-09 03:35:00|68897.9|68877.9|68891.8|68871.8|68899.4|68879.4|68891.8|68871.8|72
1720496400000|2024-07-09 03:40:00|68891.9|68871.9|68890.5|68870.5|68895.8|68875.8|68890.1|68870.1|121
1720496700000|2024-07-09 03:45:00|68890.1|68870.1|68888.4|68868.4|68890.1|68870.1|68883.5|68863.5|125
1720497000000|2024-07-09 03:50:00|68888.5|68868.5|68895.7|68875.7|68895.9|68875.9|68888.4|68868.4|110
1720497300000|2024-07-09 03:55:00|68895.3|68875.3|68894.4|68874.4|68895.7|68875.7|68893.2|68873.2|112
1720497600000|2024-07-09 04:00:00|68894.3|68874.3|68889.9|68869.9|68894.7|68874.7|68888.3|68868.3|148
1720497900000|2024-07-09 04:05:00|68890|68870|68886.6|68866.6|68894.1|68874.1|68886.6|68866.6|138
1720498200000|2024-07-09 04:10:00|68886.5|68866.5|68885.8|68865.8|68887.8|68867.8|68882.1|68862.1|140
1720498500000|2024-07-09 04:15:00|68885.7|68865.7|68879.8|68859.8|68886.2|68866.2|68878.1|68858.1|102
1720498800000|2024-07-09 04:20:00|68881|68861|68887.1|68867.1|68890|68870|68880.3|68860.3|97
1720499100000|2024-07-09 04:25:00|68887.2|68867.2|68888.8|68868.8|68889|68869|68885.6|68865.6|146
1720499400000|2024-07-09 04:30:00|68888.9|68868.9|68895.5|68875.5|68896.5|68876.5|68888.5|68868.5|135
1720499700000|2024-07-09 04:35:00|68895.6|68875.6|68892.9|68872.9|68896.2|68876.2|68891.5|68871.5|88
1720500000000|2024-07-09 04:40:00|68893|68873|68888.3|68868.3|68893.2|68873.2|68888.3|68868.3|92
1720500300000|2024-07-09 04:45:00|68888|68868|68878.9|68858.9|68888|68868|68873.8|68853.8|140
1720500600000|2024-07-09 04:50:00|68878.8|68858.8|68879.7|68859.7|68882.5|68862.5|68878.8|68858.8|107
1720500900000|2024-07-09 04:55:00|68879.4|68859.4|68884.9|68864.9|68885|68865|68875.5|68855.5|126
1720501200000|2024-07-09 05:00:00|68885|68865|68879.9|68859.9|68886.7|68866.7|68878.5|68858.5|158
1720501500000|2024-07-09 05:05:00|68880.1|68860.1|68887.2|68867.2|68890.2|68870.2|68878.2|68858.2|157
1720501800000|2024-07-09 05:10:00|68887|68867|68896.3|68876.3|68896.4|68876.4|68886.6|68866.6|119
1720502100000|2024-07-09 05:15:00|68896.2|68876.2|68892.7|68872.7|68897.6|68877.6|68892.4|68872.4|103
1720502400000|2024-07-09 05:20:00|68892.6|68872.6|68890.8|68870.8|68896.8|68876.8|68888.7|68868.7|131
1720502700000|2024-07-09 05:25:00|68890.9|68870.9|68886.2|68866.2|68893.2|68873.2|68885.8|68865.8|146
1720503000000|2024-07-09 05:30:00|68886.1|68866.1|68886.8|68866.8|68889.4|68869.4|68880.2|68860.2|162
1720503300000|2024-07-09 05:35:00|68887|68867|68891.2|68871.2|68893.6|68873.6|68887|68867|100
1720503600000|2024-07-09 05:40:00|68891.3|68871.3|68891.5|68871.5|68895.2|68875.2|68888|68868|179
1720503900000|2024-07-09 05:45:00|68891.4|68871.4|68902.4|68882.4|68903.7|68883.7|68891.2|68871.2|182
1720504200000|2024-07-09 05:50:00|68903.3|68883.3|68901.9|68881.9|68906.6|68886.6|68899.5|68879.5|170
1720504500000|2024-07-09 05:55:00|68900.4|68880.4|68890.8|68870.8|68901.6|68881.6|68885.9|68865.9|258
1720504800000|2024-07-09 06:00:00|68890.7|68870.7|68889.6|68869.6|68895.3|68875.3|68881.5|68861.5|391
1720505100000|2024-07-09 06:05:00|68889.5|68869.5|68893.2|68873.2|68895.2|68875.2|68888|68868|286
1720505400000|2024-07-09 06:10:00|68893.3|68873.3|68907.1|68887.1|68907.6|68887.6|68893.3|68873.3|316
1720505700000|2024-07-09 06:15:00|68906.8|68886.8|68907.9|68887.9|68917.4|68897.4|68897.3|68877.3|285
1720506000000|2024-07-09 06:20:00|68908.8|68888.8|68892.6|68872.6|68908.8|68888.8|68891.1|68871.1|261
1720506300000|2024-07-09 06:25:00|68892.5|68872.5|68889.9|68869.9|68894.1|68874.1|68884.3|68864.3|278
1720506600000|2024-07-09 06:30:00|68889.8|68869.8|68896.9|68876.9|68903|68883|68888.7|68868.7|268
1720506900000|2024-07-09 06:35:00|68896.8|68876.8|68906.5|68886.5|68907.7|68887.7|68888.7|68868.7|273
1720507200000|2024-07-09 06:40:00|68906.4|68886.4|68896.3|68876.3|68907.8|68887.8|68896.2|68876.2|217
1720507500000|2024-07-09 06:45:00|68896.4|68876.4|68899.4|68879.4|68900.1|68880.1|68893.8|68873.8|161
1720507800000|2024-07-09 06:50:00|68899.5|68879.5|68912.7|68892.7|68912.7|68892.7|68899.3|68879.3|207
1720508100000|2024-07-09 06:55:00|68912.8|68892.8|68913.7|68893.7|68919.7|68899.7|68909.8|68889.8|287
1720508400000|2024-07-09 07:00:00|68914.4|68894.4|68904.2|68884.2|68915.4|68895.4|68897.4|68877.4|426
1720508700000|2024-07-09 07:05:00|68904.1|68884.1|68895.9|68875.9|68904.1|68884.1|68885.6|68865.6|407
1720509000000|2024-07-09 07:10:00|68895.7|68875.7|68902.7|68882.7|68905.6|68885.6|68889.2|68869.2|369
1720509300000|2024-07-09 07:15:00|68902.6|68882.6|68905.3|68885.3|68906.4|68886.4|68889.3|68869.3|311
1720509600000|2024-07-09 07:20:00|68905.1|68885.1|68909.2|68889.2|68914.8|68894.8|68902.7|68882.7|372
1720509900000|2024-07-09 07:25:00|68909.5|68889.5|68904.2|68884.2|68914.5|68894.5|68903.8|68883.8|332
1720510200000|2024-07-09 07:30:00|68904.1|68884.1|68917.7|68897.7|68919.4|68899.4|68903.6|68883.6|320
1720510500000|2024-07-09 07:35:00|68916.6|68896.6|68933.1|68913.1|68945.7|68925.7|68916.5|68896.5|398
1720510800000|2024-07-09 07:40:00|68932.9|68912.9|68944.5|68924.5|68946.1|68926.1|68919.2|68899.2|394
1720511100000|2024-07-09 07:45:00|68944.6|68924.6|68954.7|68934.7|68963.2|68943.2|68944.6|68924.6|451
1720511400000|2024-07-09 07:50:00|68954.6|68934.6|68952.3|68932.3|68966.6|68946.6|68949.6|68929.6|413
1720511700000|2024-07-09 07:55:00|68952.4|68932.4|68964.9|68944.9|68967|68947|68952|68932|432
1720512000000|2024-07-09 08:00:00|68965.1|68945.1|68969.3|68949.3|68979.4|68959.4|68962.6|68942.6|415
1720512300000|2024-07-09 08:05:00|68969|68949|68961.7|68941.7|68969.3|68949.3|68958.8|68938.8|325
1720512600000|2024-07-09 08:10:00|68961.8|68941.8|68958.5|68938.5|68966|68946|68955.1|68935.1|359
1720512900000|2024-07-09 08:15:00|68958.4|68938.4|68953.2|68933.2|68966.9|68946.9|68948.8|68928.8|362
1720513200000|2024-07-09 08:20:00|68953.1|68933.1|68946.1|68926.1|68960.3|68940.3|68944.5|68924.5|316
1720513500000|2024-07-09 08:25:00|68945.9|68925.9|68958.8|68938.8|68962.1|68942.1|68941|68921|320
1720513800000|2024-07-09 08:30:00|68959|68939|68957.6|68937.6|68963.1|68943.1|68951|68931|328
1720514100000|2024-07-09 08:35:00|68957.8|68937.8|68950|68930|68961.2|68941.2|68940.7|68920.7|324
1720514400000|2024-07-09 08:40:00|68950.1|68930.1|68940.2|68920.2|68964.4|68944.4|68936.6|68916.6|283
1720514700000|2024-07-09 08:45:00|68939.8|68919.8|68937.7|68917.7|68944.1|68924.1|68933.4|68913.4|310
1720515000000|2024-07-09 08:50:00|68937.5|68917.5|68926.9|68906.9|68939.8|68919.8|68924.5|68904.5|296
1720515300000|2024-07-09 08:55:00|68926.6|68906.6|68933.4|68913.4|68939.5|68919.5|68922.5|68902.5|275
1720515600000|2024-07-09 09:00:00|68933.5|68913.5|68940.2|68920.2|68942.5|68922.5|68933.5|68913.5|281
1720515900000|2024-07-09 09:05:00|68940.3|68920.3|68949.5|68929.5|68951.5|68931.5|68938.5|68918.5|212
1720516200000|2024-07-09 09:10:00|68949.4|68929.4|68939.3|68919.3|68952|68932|68934.6|68914.6|271
1720516500000|2024-07-09 09:15:00|68939.1|68919.1|68942|68922|68942|68922|68934.2|68914.2|252
1720516800000|2024-07-09 09:20:00|68942.2|68922.2|68954.6|68934.6|68956.1|68936.1|68935.9|68915.9|347
1720517100000|2024-07-09 09:25:00|68954.5|68934.5|68936.2|68916.2|68955.9|68935.9|68936|68916|261
1720517400000|2024-07-09 09:30:00|68936.4|68916.4|68938.9|68918.9|68940.3|68920.3|68934.3|68914.3|198
1720517700000|2024-07-09 09:35:00|68938.7|68918.7|68915.9|68895.9|68938.7|68918.7|68912.7|68892.7|264
1720518000000|2024-07-09 09:40:00|68916|68896|68923.9|68903.9|68929.9|68909.9|68910.7|68890.7|258
1720518300000|2024-07-09 09:45:00|68923.3|68903.3|68932.1|68912.1|68932.4|68912.4|68919.6|68899.6|282
1720518600000|2024-07-09 09:50:00|68932.2|68912.2|68932.1|68912.1|68932.6|68912.6|68922.5|68902.5|285
1720518900000|2024-07-09 09:55:00|68931.8|68911.8|68931.3|68911.3|68937.6|68917.6|68927.4|68907.4|258
1720519200000|2024-07-09 10:00:00|68931.5|68911.5|68933.4|68913.4|68936.2|68916.2|68927.1|68907.1|288
1720519500000|2024-07-09 10:05:00|68934.1|68914.1|68943.1|68923.1|68944.3|68924.3|68933.3|68913.3|239
1720519800000|2024-07-09 10:10:00|68943|68923|68944.9|68924.9|68947.3|68927.3|68939.1|68919.1|267
1720520100000|2024-07-09 10:15:00|68945.5|68925.5|68930|68910|68946.8|68926.8|68928.6|68908.6|258
1720520400000|2024-07-09 10:20:00|68929.9|68909.9|68926.4|68906.4|68936.4|68916.4|68922.5|68902.5|222
1720520700000|2024-07-09 10:25:00|68926.3|68906.3|68923.6|68903.6|68928.5|68908.5|68919.1|68899.1|203
1720521000000|2024-07-09 10:30:00|68923.5|68903.5|68900|68880|68923.5|68903.5|68899.6|68879.6|316
1720521300000|2024-07-09 10:35:00|68900.6|68880.6|68905.5|68885.5|68911.5|68891.5|68895.2|68875.2|294
1720521600000|2024-07-09 10:40:00|68905.4|68885.4|68907.8|68887.8|68910.5|68890.5|68899.4|68879.4|330
1720521900000|2024-07-09 10:45:00|68907.5|68887.5|68923.5|68903.5|68923.9|68903.9|68907.4|68887.4|300
1720522200000|2024-07-09 10:50:00|68923.6|68903.6|68931.3|68911.3|68933.2|68913.2|68918.6|68898.6|299
1720522500000|2024-07-09 10:55:00|68930.8|68910.8|68933.6|68913.6|68936.4|68916.4|68923.4|68903.4|352
1720522800000|2024-07-09 11:00:00|68933.5|68913.5|68925.2|68905.2|68937.2|68917.2|68923.7|68903.7|302
1720523100000|2024-07-09 11:05:00|68925.3|68905.3|68951.8|68931.8|68956.7|68936.7|68925.1|68905.1|287
1720523400000|2024-07-09 11:10:00|68951.7|68931.7|68952|68932|68957.8|68937.8|68944.4|68924.4|352
1720523700000|2024-07-09 11:15:00|68951.7|68931.7|68962.7|68942.7|68968|68948|68951.3|68931.3|303
1720524000000|2024-07-09 11:20:00|68962.8|68942.8|68964.7|68944.7|68970.4|68950.4|68957.6|68937.6|318
1720524300000|2024-07-09 11:25:00|68964.6|68944.6|68971|68951|68979.8|68959.8|68964|68944|356
1720524600000|2024-07-09 11:30:00|68971.4|68951.4|68972|68952|68974.5|68954.5|68968.3|68948.3|275
1720524900000|2024-07-09 11:35:00|68971.7|68951.7|68997.2|68977.2|68998.8|68978.8|68968|68948|290
1720525200000|2024-07-09 11:40:00|68997.4|68977.4|68993.5|68973.5|69001.8|68981.8|68990.2|68970.2|344
1720525500000|2024-07-09 11:45:00|68993.6|68973.6|68982.4|68962.4|68993.9|68973.9|68979.2|68959.2|301
1720525800000|2024-07-09 11:50:00|68982.5|68962.5|68980.4|68960.4|68985.9|68965.9|68973.3|68953.3|307
1720526100000|2024-07-09 11:55:00|68980.3|68960.3|68991.3|68971.3|68999.2|68979.2|68973.5|68953.5|433
1720526400000|2024-07-09 12:00:00|68990.5|68970.5|68990.4|68970.4|68997|68977|68986.1|68966.1|409
1720526700000|2024-07-09 12:05:00|68990.3|68970.3|68992.4|68972.4|68995.2|68975.2|68979.9|68959.9|352
1720527000000|2024-07-09 12:10:00|68994|68974|68983.6|68963.6|68994.1|68974.1|68979.1|68959.1|290
1720527300000|2024-07-09 12:15:00|68983.7|68963.7|68986.7|68966.7|68988|68968|68982.1|68962.1|331
1720527600000|2024-07-09 12:20:00|68986.3|68966.3|68983|68963|68986.9|68966.9|68973.1|68953.1|300
1720527900000|2024-07-09 12:25:00|68983.2|68963.2|68982.3|68962.3|68987.6|68967.6|68979|68959|326
1720528200000|2024-07-09 12:30:00|68982.4|68962.4|68974.1|68954.1|68982.5|68962.5|68966.2|68946.2|329
1720528500000|2024-07-09 12:35:00|68974.4|68954.4|68981.7|68961.7|68981.7|68961.7|68966.7|68946.7|300
1720528800000|2024-07-09 12:40:00|68981.6|68961.6|68994.3|68974.3|68997.9|68977.9|68979.4|68959.4|391
1720529100000|2024-07-09 12:45:00|68993.1|68973.1|68984.4|68964.4|68998.3|68978.3|68982.4|68962.4|366
1720529400000|2024-07-09 12:50:00|68984.6|68964.6|68986.9|68966.9|68992.2|68972.2|68979.9|68959.9|422
1720529700000|2024-07-09 12:55:00|68986.8|68966.8|68978.8|68958.8|68986.9|68966.9|68975.7|68955.7|443
1720530000000|2024-07-09 13:00:00|68976.3|68956.3|68972.3|68952.3|68977.5|68957.5|68966.9|68946.9|421
1720530300000|2024-07-09 13:05:00|68972.9|68952.9|68958.7|68938.7|68974.6|68954.6|68951.1|68931.1|401
1720530600000|2024-07-09 13:10:00|68958.6|68938.6|68955.9|68935.9|68967.9|68947.9|68953|68933|391
1720530900000|2024-07-09 13:15:00|68959.1|68939.1|68948.7|68928.7|68965.8|68945.8|68948.5|68928.5|404
1720531200000|2024-07-09 13:20:00|68948.5|68928.5|68964.5|68944.5|68965.2|68945.2|68938.5|68918.5|372
1720531500000|2024-07-09 13:25:00|68964.6|68944.6|68947.5|68927.5|68965.3|68945.3|68946.3|68926.3|371
1720531800000|2024-07-09 13:30:00|68947.4|68927.4|68937.7|68917.7|68949|68929|68931.6|68911.6|492
1720532100000|2024-07-09 13:35:00|68937.4|68917.4|68933|68913|68937.4|68917.4|68916.3|68896.3|495
1720532400000|2024-07-09 13:40:00|68933.2|68913.2|68918.5|68898.5|68933.2|68913.2|68918.1|68898.1|438
1720532700000|2024-07-09 13:45:00|68918.4|68898.4|68920.8|68900.8|68931.2|68911.2|68913.2|68893.2|480
1720533000000|2024-07-09 13:50:00|68920.7|68900.7|68923.9|68903.9|68931.3|68911.3|68917.2|68897.2|402
1720533300000|2024-07-09 13:55:00|68923.8|68903.8|68939.7|68919.7|68939.7|68919.7|68921.1|68901.1|312
1720533600000|2024-07-09 14:00:00|68939.8|68919.8|68981.8|68961.8|68982.3|68962.3|68898.8|68878.8|721
1720533900000|2024-07-09 14:05:00|68981.6|68961.6|68965.3|68945.3|69019.1|68999.1|68953.8|68933.8|830
1720534200000|2024-07-09 14:10:00|68965.4|68945.4|68950.6|68930.6|68989|68969|68946.1|68926.1|678
1720534500000|2024-07-09 14:15:00|68950.4|68930.4|68958.2|68938.2|68959.2|68939.2|68931.2|68911.2|629
1720534800000|2024-07-09 14:20:00|68958.3|68938.3|68957.4|68937.4|68964.1|68944.1|68938.8|68918.8|682
1720535100000|2024-07-09 14:25:00|68958.5|68938.5|68980.5|68960.5|68995.3|68975.3|68958|68938|693
1720535400000|2024-07-09 14:30:00|68980.4|68960.4|68985.6|68965.6|69002.7|68982.7|68973.1|68953.1|700
1720535700000|2024-07-09 14:35:00|68987.2|68967.2|68976.6|68956.6|68993.5|68973.5|68966.6|68946.6|606
1720536000000|2024-07-09 14:40:00|68977.1|68957.1|68987.3|68967.3|68990.8|68970.8|68959.2|68939.2|569
1720536300000|2024-07-09 14:45:00|68987.4|68967.4|68963.2|68943.2|68987.4|68967.4|68959.2|68939.2|532
1720536600000|2024-07-09 14:50:00|68963.5|68943.5|68982.5|68962.5|68994.3|68974.3|68960.2|68940.2|696
1720536900000|2024-07-09 14:55:00|68982.9|68962.9|68981.8|68961.8|69006|68986|68979.6|68959.6|719
1720537200000|2024-07-09 15:00:00|68981.9|68961.9|68970.1|68950.1|68988.3|68968.3|68959.5|68939.5|644
1720537500000|2024-07-09 15:05:00|68970.2|68950.2|69005|68985|69011.5|68991.5|68968.8|68948.8|579
1720537800000|2024-07-09 15:10:00|69001.7|68981.7|69046|69026|69048.4|69028.4|68997.6|68977.6|519
1720538100000|2024-07-09 15:15:00|69045.9|69025.9|69021.9|69001.9|69050.2|69030.2|69019.4|68999.4|627
1720538400000|2024-07-09 15:20:00|69021.4|69001.4|69024.8|69004.8|69035.7|69015.7|69018.3|68998.3|493
1720538700000|2024-07-09 15:25:00|69024.6|69004.6|69031.3|69011.3|69036.3|69016.3|69021.6|69001.6|435
1720539000000|2024-07-09 15:30:00|69031.8|69011.8|69019.6|68999.6|69033.4|69013.4|69018.1|68998.1|458
1720539300000|2024-07-09 15:35:00|69019.5|68999.5|69020.6|69000.6|69030.5|69010.5|69006.9|68986.9|465
1720539600000|2024-07-09 15:40:00|69020.7|69000.7|69012|68992|69027.2|69007.2|69011.7|68991.7|422
1720539900000|2024-07-09 15:45:00|69011.9|68991.9|69004.8|68984.8|69016.5|68996.5|69003.8|68983.8|368
1720540200000|2024-07-09 15:50:00|69004.7|68984.7|69008.4|68988.4|69013.5|68993.5|68997.6|68977.6|391
1720540500000|2024-07-09 15:55:00|69008.6|68988.6|69004.3|68984.3|69018.7|68998.7|68999.8|68979.8|453
1720540800000|2024-07-09 16:00:00|69004.1|68984.1|69004.4|68984.4|69008.7|68988.7|68996.9|68976.9|409
1720541100000|2024-07-09 16:05:00|69004.3|68984.3|69006.2|68986.2|69013.4|68993.4|68999.8|68979.8|422
1720541400000|2024-07-09 16:10:00|69003.9|68983.9|68987.4|68967.4|69006.8|68986.8|68980.1|68960.1|382
1720541700000|2024-07-09 16:15:00|68987.2|68967.2|69006.1|68986.1|69007.4|68987.4|68984.9|68964.9|300
1720542000000|2024-07-09 16:20:00|69006|68986|69002.8|68982.8|69007.2|68987.2|69000.4|68980.4|314
1720542300000|2024-07-09 16:25:00|69002.9|68982.9|69015.3|68995.3|69019.6|68999.6|68998.2|68978.2|284
1720542600000|2024-07-09 16:30:00|69015.5|68995.5|69017.2|68997.2|69017.9|68997.9|69005|68985|321
1720542900000|2024-07-09 16:35:00|69017.3|68997.3|69020.9|69000.9|69021.5|69001.5|69005.8|68985.8|301
1720543200000|2024-07-09 16:40:00|69020.8|69000.8|69019.6|68999.6|69023.5|69003.5|69018.6|68998.6|376
1720543500000|2024-07-09 16:45:00|69019.5|68999.5|69038.7|69018.7|69041.6|69021.6|69017.9|68997.9|313
1720543800000|2024-07-09 16:50:00|69038.6|69018.6|69041.7|69021.7|69041.8|69021.8|69031.9|69011.9|194
1720544100000|2024-07-09 16:55:00|69041.6|69021.6|69019.1|68999.1|69045|69025|69019|68999|274
1720544400000|2024-07-09 17:00:00|69019.2|68999.2|69010.8|68990.8|69019.4|68999.4|69007.8|68987.8|372
1720544700000|2024-07-09 17:05:00|69010.1|68990.1|69004.2|68984.2|69014.3|68994.3|69003.3|68983.3|294
1720545000000|2024-07-09 17:10:00|69003.8|68983.8|69002.4|68982.4|69005.3|68985.3|68995|68975|387
1720545300000|2024-07-09 17:15:00|69002.9|68982.9|68997.1|68977.1|69004.9|68984.9|68992.8|68972.8|377
1720545600000|2024-07-09 17:20:00|68997.2|68977.2|69020.8|69000.8|69021.4|69001.4|68997|68977|354
1720545900000|2024-07-09 17:25:00|69019.9|68999.9|69035|69015|69038.3|69018.3|69018.5|68998.5|312
1720546200000|2024-07-09 17:30:00|69035.1|69015.1|69022.2|69002.2|69038.8|69018.8|69022|69002|319
1720546500000|2024-07-09 17:35:00|69022.3|69002.3|69014.7|68994.7|69027.3|69007.3|69012.3|68992.3|277
1720546800000|2024-07-09 17:40:00|69014.6|68994.6|69020.4|69000.4|69025.4|69005.4|69014.2|68994.2|206
1720547100000|2024-07-09 17:45:00|69020.5|69000.5|69011.5|68991.5|69021.9|69001.9|69006.7|68986.7|268
1720547400000|2024-07-09 17:50:00|69011.3|68991.3|69013.5|68993.5|69016.6|68996.6|69008.6|68988.6|240
1720547700000|2024-07-09 17:55:00|69013.6|68993.6|69019.4|68999.4|69020.1|69000.1|69011.2|68991.2|221
1720548000000|2024-07-09 18:00:00|69019.6|68999.6|69016.4|68996.4|69024.2|69004.2|69015.2|68995.2|238
1720548300000|2024-07-09 18:05:00|69016.1|68996.1|69007.7|68987.7|69016.2|68996.2|69007.7|68987.7|260
1720548600000|2024-07-09 18:10:00|69007.8|68987.8|69007.9|68987.9|69007.9|68987.9|68999.1|68979.1|208
1720548900000|2024-07-09 18:15:00|69007.8|68987.8|69006.1|68986.1|69007.8|68987.8|68999.8|68979.8|239
1720549200000|2024-07-09 18:20:00|69006.6|68986.6|69009.7|68989.7|69010.1|68990.1|69000.6|68980.6|268
1720549500000|2024-07-09 18:25:00|69009.8|68989.8|69022.8|69002.8|69024|69004|69009.8|68989.8|278
1720549800000|2024-07-09 18:30:00|69022.7|69002.7|69020.6|69000.6|69028|69008|69017.4|68997.4|235
1720550100000|2024-07-09 18:35:00|69020.5|69000.5|69015.9|68995.9|69023|69003|69015.5|68995.5|235
1720550400000|2024-07-09 18:40:00|69016.1|68996.1|69008.8|68988.8|69018.6|68998.6|69008.6|68988.6|258
1720550700000|2024-07-09 18:45:00|69009.1|68989.1|68993.1|68973.1|69010|68990|68991.1|68971.1|227
1720551000000|2024-07-09 18:50:00|68993|68973|68993.2|68973.2|69002.4|68982.4|68991.6|68971.6|187
1720551300000|2024-07-09 18:55:00|68993.4|68973.4|68995.4|68975.4|69001.5|68981.5|68992.4|68972.4|222
1720551600000|2024-07-09 19:00:00|68995.3|68975.3|69007.6|68987.6|69010.2|68990.2|68990|68970|246
1720551900000|2024-07-09 19:05:00|69007.7|68987.7|69010.1|68990.1|69011.8|68991.8|69004|68984|251
1720552200000|2024-07-09 19:10:00|69009.1|68989.1|68995.1|68975.1|69012.2|68992.2|68993.1|68973.1|200
1720552500000|2024-07-09 19:15:00|68995.2|68975.2|68999|68979|69000.9|68980.9|68995.2|68975.2|227
1720552800000|2024-07-09 19:20:00|68999.1|68979.1|68987.8|68967.8|69000.7|68980.7|68987|68967|208
1720553100000|2024-07-09 19:25:00|68987.7|68967.7|68985.1|68965.1|68989.7|68969.7|68983.9|68963.9|170
1720553400000|2024-07-09 19:30:00|68985|68965|68987.2|68967.2|68992.2|68972.2|68983.9|68963.9|259
1720553700000|2024-07-09 19:35:00|68987.3|68967.3|68990.2|68970.2|68997.4|68977.4|68987.3|68967.3|232
1720554000000|2024-07-09 19:40:00|68990.1|68970.1|68988|68968|68990.8|68970.8|68984.8|68964.8|192
1720554300000|2024-07-09 19:45:00|68987|68967|68980.1|68960.1|68990.3|68970.3|68979.9|68959.9|254
1720554600000|2024-07-09 19:50:00|68980.2|68960.2|68980.4|68960.4|68983.2|68963.2|68977.5|68957.5|217
1720554900000|2024-07-09 19:55:00|68980.5|68960.5|68989.5|68969.5|68994.8|68974.8|68980.3|68960.3|317
1720555200000|2024-07-09 20:00:00|68989.3|68969.3|68982.6|68962.6|68994.1|68974.1|68982.6|68962.6|379
1720555500000|2024-07-09 20:05:00|68982.5|68962.5|68982.4|68962.4|68984.2|68964.2|68977.8|68957.8|146
1720555800000|2024-07-09 20:10:00|68982.3|68962.3|68983.9|68963.9|68985.3|68965.3|68980.5|68960.5|119
1720556100000|2024-07-09 20:15:00|68984.2|68964.2|68986.9|68966.9|68987.1|68967.1|68983.6|68963.6|90
1720556400000|2024-07-09 20:20:00|68987|68967|68978.4|68958.4|68987|68967|68976.4|68956.4|92
1720556700000|2024-07-09 20:25:00|68977.9|68957.9|68983.8|68963.8|68986.5|68966.5|68976.1|68956.1|174
1720557000000|2024-07-09 20:30:00|68983.7|68963.7|68985.4|68965.4|68987.7|68967.7|68981|68961|143
1720557300000|2024-07-09 20:35:00|68987|68967|68988.3|68968.3|68989.6|68969.6|68981.6|68961.6|153
1720557600000|2024-07-09 20:40:00|68988.4|68968.4|68988.8|68968.8|68991.8|68971.8|68988|68968|104
1720557900000|2024-07-09 20:45:00|68990.1|68970.1|68989.6|68969.6|68994|68974|68989.1|68969.1|174
1720558200000|2024-07-09 20:50:00|68990.6|68970.6|68988.1|68968.1|68991.6|68971.6|68987.7|68967.7|108
1720558500000|2024-07-09 20:55:00|68988.2|68968.2|68996.2|68976.2|68999.4|68979.4|68988.2|68968.2|124
1720558800000|2024-07-09 21:00:00|68994.5|68974.5|68983.4|68963.4|69021.3|68975.5|68983.4|68945.9|12
1720559100000|2024-07-09 21:05:00|68983.5|68963.5|68988.4|68968.4|68991.4|68971.4|68982.3|68962.3|61
1720559400000|2024-07-09 21:10:00|68988.5|68968.5|68988.4|68968.4|68991.3|68971.3|68984.8|68964.8|98
1720559700000|2024-07-09 21:15:00|68988.5|68968.5|68985.4|68965.4|68989.3|68969.3|68982.7|68962.7|74
1720560000000|2024-07-09 21:20:00|68985.2|68965.2|68985|68965|68988.4|68968.4|68984.3|68964.3|108
1720560300000|2024-07-09 21:25:00|68984.9|68964.9|68982|68962|68988.4|68968.4|68980.2|68960.2|91
1720560600000|2024-07-09 21:30:00|68982.8|68962.8|68983.3|68963.3|68985.9|68965.9|68982.3|68962.3|83
1720560900000|2024-07-09 21:35:00|68983.8|68963.8|68982.3|68962.3|68984.2|68964.2|68980.2|68960.2|184
1720561200000|2024-07-09 21:40:00|68982.5|68962.5|68981.7|68961.7|68983.7|68963.7|68980.4|68960.4|121
1720561500000|2024-07-09 21:45:00|68981.8|68961.8|68985|68965|68986.3|68966.3|68981.2|68961.2|112
1720561800000|2024-07-09 21:50:00|68984.7|68964.7|68984.6|68964.6|68986.6|68966.6|68983.5|68963.5|75
1720562100000|2024-07-09 21:55:00|68985|68965|68984.9|68964.9|68985.6|68965.6|68983.9|68963.9|84
1720562400000|2024-07-09 22:00:00|68984.5|68964.5|68987.3|68967.3|68990|68970|68979.6|68959.6|117
1720562700000|2024-07-09 22:05:00|68987.1|68967.1|68989|68969|68989.2|68969.2|68987|68967|58
1720563000000|2024-07-09 22:10:00|68988.9|68968.9|68987.6|68967.6|68990.1|68970.1|68986.5|68966.5|105
1720563300000|2024-07-09 22:15:00|68987.9|68967.9|68987.2|68967.2|68988.3|68968.3|68985.9|68965.9|78
1720563600000|2024-07-09 22:20:00|68987.3|68967.3|68988.2|68968.2|68988.7|68968.7|68986.6|68966.6|61
1720563900000|2024-07-09 22:25:00|68988.5|68968.5|68988.4|68968.4|68989|68969|68988|68968|46
1720564200000|2024-07-09 22:30:00|68988.3|68968.3|68990.4|68970.4|68991.6|68971.6|68987.7|68967.7|70
1720564500000|2024-07-09 22:35:00|68990.3|68970.3|68988.9|68968.9|68991.3|68971.3|68988.7|68968.7|74
1720564800000|2024-07-09 22:40:00|68989|68969|68989.2|68969.2|68991|68971|68988.5|68968.5|82
1720565100000|2024-07-09 22:45:00|68989.3|68969.3|68988.9|68968.9|68989.5|68969.5|68987|68967|78
1720565400000|2024-07-09 22:50:00|68988.8|68968.8|68987.9|68967.9|68990.9|68970.9|68986.7|68966.7|75
1720565700000|2024-07-09 22:55:00|68988|68968|68986.7|68966.7|68988|68968|68986.3|68966.3|65
1720566000000|2024-07-09 23:00:00|68986.6|68966.6|68987|68967|68988.4|68968.4|68986.4|68966.4|53
1720566300000|2024-07-09 23:05:00|68986.9|68966.9|68980.4|68960.4|68986.9|68966.9|68980.1|68960.1|78
1720566600000|2024-07-09 23:10:00|68980.5|68960.5|68980.3|68960.3|68980.9|68960.9|68980|68960|30
1720566900000|2024-07-09 23:15:00|68980.2|68960.2|68980.9|68960.9|68983.7|68963.7|68979.7|68959.7|81
1720567200000|2024-07-09 23:20:00|68981|68961|68980.5|68960.5|68982|68962|68979.6|68959.6|41
1720567500000|2024-07-09 23:25:00|68980.4|68960.4|68978.7|68958.7|68981.6|68961.6|68977.9|68957.9|67
1720567800000|2024-07-09 23:30:00|68977.2|68957.2|68978.5|68958.5|68979.6|68959.6|68975.6|68955.6|146
1720568100000|2024-07-09 23:35:00|68978.6|68958.6|68986.9|68966.9|68988.7|68968.7|68977.8|68957.8|136
1720568400000|2024-07-09 23:40:00|68987.9|68967.9|68982.1|68962.1|68987.9|68967.9|68980.8|68960.8|117
1720568700000|2024-07-09 23:45:00|68982.2|68962.2|68983.2|68963.2|68985|68965|68982.1|68962.1|127
1720569000000|2024-07-09 23:50:00|68983.1|68963.1|68987|68967|68987.2|68967.2|68982.6|68962.6|84
1720569300000|2024-07-09 23:55:00|68986.9|68966.9|68987.1|68967.1|68987.6|68967.6|68983.5|68963.5|188
1720569600000|2024-07-10 00:00:00|68987|68967|68987.4|68967.4|68991.9|68971.9|68972.4|68952.4|256
1720569900000|2024-07-10 00:05:00|68987.5|68967.5|68993.1|68973.1|68994.9|68974.9|68987.5|68967.5|169
1720570200000|2024-07-10 00:10:00|68992.9|68972.9|68987.3|68967.3|68994.3|68974.3|68986.5|68966.5|127
1720570500000|2024-07-10 00:15:00|68987.2|68967.2|68980|68960|68988.1|68968.1|68980|68960|133
1720570800000|2024-07-10 00:20:00|68979.8|68959.8|68974|68954|68979.8|68959.8|68971.9|68951.9|176
1720571100000|2024-07-10 00:25:00|68973.8|68953.8|68985.3|68965.3|68987.2|68967.2|68973.7|68953.7|175
1720571400000|2024-07-10 00:30:00|68985.2|68965.2|68980.5|68960.5|68985.2|68965.2|68976.3|68956.3|174
1720571700000|2024-07-10 00:35:00|68980.3|68960.3|68988.7|68968.7|68988.9|68968.9|68980.3|68960.3|179
1720572000000|2024-07-10 00:40:00|68988.5|68968.5|68982.4|68962.4|68988.6|68968.6|68979.9|68959.9|213
1720572300000|2024-07-10 00:45:00|68982.2|68962.2|68985.1|68965.1|68988.4|68968.4|68982.2|68962.2|169
1720572600000|2024-07-10 00:50:00|68984.6|68964.6|68992.5|68972.5|68998.9|68978.9|68980.2|68960.2|193
1720572900000|2024-07-10 00:55:00|68993.9|68973.9|69001|68981|69006.8|68986.8|68991.9|68971.9|229
1720573200000|2024-07-10 01:00:00|69001.1|68981.1|69001.9|68981.9|69005.8|68985.8|68993.1|68973.1|252
1720573500000|2024-07-10 01:05:00|69002|68982|69002.2|68982.2|69002.4|68982.4|68994.7|68974.7|189
1720573800000|2024-07-10 01:10:00|69001.8|68981.8|68996|68976|69001.9|68981.9|68994.2|68974.2|219
1720574100000|2024-07-10 01:15:00|68996.2|68976.2|68993|68973|68999.5|68979.5|68992.1|68972.1|190
1720574400000|2024-07-10 01:20:00|68993.2|68973.2|68993.2|68973.2|68999.9|68979.9|68991.6|68971.6|168
1720574700000|2024-07-10 01:25:00|68993.6|68973.6|68990.2|68970.2|68995.7|68975.7|68989.6|68969.6|97
1720575000000|2024-07-10 01:30:00|68990.3|68970.3|68996.5|68976.5|68999.1|68979.1|68988.4|68968.4|168
1720575300000|2024-07-10 01:35:00|68996.4|68976.4|69005.7|68985.7|69012.8|68992.8|68996.4|68976.4|156
1720575600000|2024-07-10 01:40:00|69005.9|68985.9|68998.7|68978.7|69005.9|68985.9|68998.6|68978.6|147
1720575900000|2024-07-10 01:45:00|68998.8|68978.8|68992.6|68972.6|68999.2|68979.2|68984.9|68964.9|183
1720576200000|2024-07-10 01:50:00|68992.5|68972.5|68986.1|68966.1|68996.2|68976.2|68984.7|68964.7|169
1720576500000|2024-07-10 01:55:00|68986.5|68966.5|68988.8|68968.8|68992|68972|68985.5|68965.5|129
1720576800000|2024-07-10 02:00:00|68988.6|68968.6|68990.2|68970.2|69005.7|68985.7|68985.5|68965.5|341
1720577100000|2024-07-10 02:05:00|68990.3|68970.3|68987.4|68967.4|68993.1|68973.1|68986.1|68966.1|261
1720577400000|2024-07-10 02:10:00|68987.2|68967.2|68989|68969|68993.1|68973.1|68985.5|68965.5|203
1720577700000|2024-07-10 02:15:00|68988.9|68968.9|68989.5|68969.5|68992.1|68972.1|68985.3|68965.3|212
1720578000000|2024-07-10 02:20:00|68989.6|68969.6|68988.6|68968.6|68991.6|68971.6|68985.3|68965.3|236
1720578300000|2024-07-10 02:25:00|68988.8|68968.8|68983|68963|68990.3|68970.3|68981.2|68961.2|199
1720578600000|2024-07-10 02:30:00|68983.2|68963.2|68987.8|68967.8|68988.9|68968.9|68980.1|68960.1|162
1720578900000|2024-07-10 02:35:00|68987.9|68967.9|68983.4|68963.4|68989.1|68969.1|68982.9|68962.9|152
1720579200000|2024-07-10 02:40:00|68983.3|68963.3|68977.9|68957.9|68983.3|68963.3|68973.9|68953.9|170
1720579500000|2024-07-10 02:45:00|68978|68958|68978.8|68958.8|68978.9|68958.9|68975.6|68955.6|141
1720579800000|2024-07-10 02:50:00|68978.9|68958.9|68975.7|68955.7|68979.3|68959.3|68975.7|68955.7|75
1720580100000|2024-07-10 02:55:00|68975.9|68955.9|68973.9|68953.9|68976.8|68956.8|68973.6|68953.6|153
1720580400000|2024-07-10 03:00:00|68973.5|68953.5|68973.9|68953.9|68976.1|68956.1|68972.8|68952.8|111
1720580700000|2024-07-10 03:05:00|68974|68954|68969.5|68949.5|68974|68954|68969.3|68949.3|105
1720581000000|2024-07-10 03:10:00|68969.4|68949.4|68966.7|68946.7|68972.3|68952.3|68966.6|68946.6|148
1720581300000|2024-07-10 03:15:00|68966.5|68946.5|68967.3|68947.3|68967.9|68947.9|68962.4|68942.4|143
1720581600000|2024-07-10 03:20:00|68967.4|68947.4|68955.2|68935.2|68967.4|68947.4|68953.9|68933.9|117
1720581900000|2024-07-10 03:25:00|68955.1|68935.1|68952.5|68932.5|68956.4|68936.4|68949.6|68929.6|130
1720582200000|2024-07-10 03:30:00|68952.3|68932.3|68950.5|68930.5|68953.8|68933.8|68946.9|68926.9|148
1720582500000|2024-07-10 03:35:00|68950.4|68930.4|68950.1|68930.1|68951.1|68931.1|68947.6|68927.6|103
1720582800000|2024-07-10 03:40:00|68950|68930|68948.3|68928.3|68953.9|68933.9|68947.8|68927.8|80
1720583100000|2024-07-10 03:45:00|68948.2|68928.2|68950.7|68930.7|68951.6|68931.6|68947.5|68927.5|102
1720583400000|2024-07-10 03:50:00|68950.6|68930.6|68957.2|68937.2|68960.1|68940.1|68950.6|68930.6|113
1720583700000|2024-07-10 03:55:00|68957.3|68937.3|68953.7|68933.7|68957.7|68937.7|68953.6|68933.6|89
1720584000000|2024-07-10 04:00:00|68953.6|68933.6|68956.8|68936.8|68960.7|68940.7|68953.6|68933.6|131
1720584300000|2024-07-10 04:05:00|68956.5|68936.5|68954|68934|68957.8|68937.8|68950.7|68930.7|106
1720584600000|2024-07-10 04:10:00|68954.2|68934.2|68957.3|68937.3|68960.4|68940.4|68954.2|68934.2|120
1720584900000|2024-07-10 04:15:00|68957.2|68937.2|68960.3|68940.3|68961.2|68941.2|68956.8|68936.8|104
1720585200000|2024-07-10 04:20:00|68960.4|68940.4|68960.8|68940.8|68961.2|68941.2|68959.3|68939.3|100
1720585500000|2024-07-10 04:25:00|68960.7|68940.7|68964.8|68944.8|68965.9|68945.9|68960.7|68940.7|113
1720585800000|2024-07-10 04:30:00|68964.5|68944.5|68963.8|68943.8|68967.2|68947.2|68963.4|68943.4|121
1720586100000|2024-07-10 04:35:00|68963.6|68943.6|68954.2|68934.2|68964.4|68944.4|68954.2|68934.2|97
1720586400000|2024-07-10 04:40:00|68954.1|68934.1|68954.4|68934.4|68956.8|68936.8|68953.9|68933.9|111
1720586700000|2024-07-10 04:45:00|68954.3|68934.3|68954.3|68934.3|68954.6|68934.6|68953.7|68933.7|69
1720587000000|2024-07-10 04:50:00|68954.2|68934.2|68951|68931|68954.2|68934.2|68950.4|68930.4|89
1720587300000|2024-07-10 04:55:00|68951.6|68931.6|68962.7|68942.7|68968.5|68948.5|68951.5|68931.5|269
1720587600000|2024-07-10 05:00:00|68962.8|68942.8|68946.8|68926.8|68962.8|68942.8|68946.2|68926.2|163
1720587900000|2024-07-10 05:05:00|68946.9|68926.9|68960|68940|68961.3|68941.3|68946.9|68926.9|154
1720588200000|2024-07-10 05:10:00|68959.9|68939.9|68959.2|68939.2|68960.9|68940.9|68956.2|68936.2|121
1720588500000|2024-07-10 05:15:00|68959.1|68939.1|68962.5|68942.5|68963.9|68943.9|68955.7|68935.7|121
1720588800000|2024-07-10 05:20:00|68962.3|68942.3|68967.3|68947.3|68970.2|68950.2|68962.2|68942.2|103
1720589100000|2024-07-10 05:25:00|68967.2|68947.2|68970.2|68950.2|68974.4|68954.4|68965.8|68945.8|159
1720589400000|2024-07-10 05:30:00|68970.4|68950.4|68965.6|68945.6|68972.8|68952.8|68965.4|68945.4|143
1720589700000|2024-07-10 05:35:00|68965.5|68945.5|68966.3|68946.3|68970|68950|68965.3|68945.3|132
1720590000000|2024-07-10 05:40:00|68966.1|68946.1|68971.9|68951.9|68972.4|68952.4|68962.1|68942.1|106
1720590300000|2024-07-10 05:45:00|68972|68952|68975.2|68955.2|68975.7|68955.7|68971.3|68951.3|122
1720590600000|2024-07-10 05:50:00|68975.3|68955.3|68975.5|68955.5|68979.3|68959.3|68974.9|68954.9|130
1720590900000|2024-07-10 05:55:00|68975.4|68955.4|68969.1|68949.1|68975.4|68955.4|68963.7|68943.7|170
1720591200000|2024-07-10 06:00:00|68967.3|68947.3|68974.9|68954.9|68985.3|68965.3|68967.3|68947.3|419
1720591500000|2024-07-10 06:05:00|68974.8|68954.8|68980.9|68960.9|68982.5|68962.5|68971.6|68951.6|288
1720591800000|2024-07-10 06:10:00|68981.1|68961.1|68986.6|68966.6|68988.6|68968.6|68980.4|68960.4|237
1720592100000|2024-07-10 06:15:00|68986.7|68966.7|68979.1|68959.1|68988|68968|68975|68955|247
1720592400000|2024-07-10 06:20:00|68979|68959|68963.9|68943.9|68980.3|68960.3|68959.9|68939.9|280
1720592700000|2024-07-10 06:25:00|68963.7|68943.7|68960.4|68940.4|68963.7|68943.7|68956.9|68936.9|278
1720593000000|2024-07-10 06:30:00|68960.6|68940.6|68965.5|68945.5|68975.8|68955.8|68960.3|68940.3|220
1720593300000|2024-07-10 06:35:00|68965.9|68945.9|68968.7|68948.7|68973.4|68953.4|68962.5|68942.5|262
1720593600000|2024-07-10 06:40:00|68968.8|68948.8|68962|68942|68971.4|68951.4|68962|68942|216
1720593900000|2024-07-10 06:45:00|68961.9|68941.9|68952.4|68932.4|68965.9|68945.9|68939.7|68919.7|300
1720594200000|2024-07-10 06:50:00|68952.3|68932.3|68939.4|68919.4|68952.4|68932.4|68933.9|68913.9|309
1720594500000|2024-07-10 06:55:00|68939.1|68919.1|68940.4|68920.4|68950.2|68930.2|68934.3|68914.3|348
1720594800000|2024-07-10 07:00:00|68940.5|68920.5|68931.7|68911.7|68942.4|68922.4|68931.3|68911.3|401
1720595100000|2024-07-10 07:05:00|68931.8|68911.8|68939.6|68919.6|68939.9|68919.9|68921.6|68901.6|382
1720595400000|2024-07-10 07:10:00|68939.8|68919.8|68943.6|68923.6|68951|68931|68937.2|68917.2|389
1720595700000|2024-07-10 07:15:00|68944.3|68924.3|68939.8|68919.8|68951.3|68931.3|68925.9|68905.9|459
1720596000000|2024-07-10 07:20:00|68939.4|68919.4|68937.7|68917.7|68939.4|68919.4|68931.1|68911.1|331
1720596300000|2024-07-10 07:25:00|68937.9|68917.9|68944.2|68924.2|68945.5|68925.5|68933|68913|371
1720596600000|2024-07-10 07:30:00|68944.3|68924.3|68937.9|68917.9|68952.6|68932.6|68931.5|68911.5|319
1720596900000|2024-07-10 07:35:00|68937.7|68917.7|68933.3|68913.3|68943.4|68923.4|68927.6|68907.6|352
1720597200000|2024-07-10 07:40:00|68933.2|68913.2|68942|68922|68944.1|68924.1|68926.7|68906.7|366
1720597500000|2024-07-10 07:45:00|68941.9|68921.9|68942|68922|68961.3|68941.3|68940.6|68920.6|371
1720597800000|2024-07-10 07:50:00|68942.1|68922.1|68965.6|68945.6|68967.9|68947.9|68942.1|68922.1|365
1720598100000|2024-07-10 07:55:00|68965.7|68945.7|68981.3|68961.3|68987.6|68967.6|68965.5|68945.5|424
1720598400000|2024-07-10 08:00:00|68981.9|68961.9|68979.7|68959.7|68999.4|68979.4|68978.2|68958.2|413
1720598700000|2024-07-10 08:05:00|68979.5|68959.5|68974.3|68954.3|68983.6|68963.6|68970.1|68950.1|324
1720599000000|2024-07-10 08:10:00|68974.2|68954.2|68963.7|68943.7|68978.1|68958.1|68956.6|68936.6|323
1720599300000|2024-07-10 08:15:00|68963.6|68943.6|68974.8|68954.8|68974.9|68954.9|68960.2|68940.2|282
1720599600000|2024-07-10 08:20:00|68974.9|68954.9|69002.2|68982.2|69005.8|68985.8|68968.9|68948.9|351
1720599900000|2024-07-10 08:25:00|69001.6|68981.6|68985.1|68965.1|69004.5|68984.5|68983.9|68963.9|349
1720600200000|2024-07-10 08:30:00|68985|68965|68988.9|68968.9|69001.1|68981.1|68984|68964|292
1720600500000|2024-07-10 08:35:00|68988.7|68968.7|68998.2|68978.2|68998.6|68978.6|68985.2|68965.2|343
1720600800000|2024-07-10 08:40:00|68998.1|68978.1|68994.7|68974.7|69008|68988|68990|68970|395
1720601100000|2024-07-10 08:45:00|68995.9|68975.9|68988.2|68968.2|68999|68979|68988.2|68968.2|300
1720601400000|2024-07-10 08:50:00|68988.3|68968.3|68991|68971|68994.8|68974.8|68982.9|68962.9|235
1720601700000|2024-07-10 08:55:00|68991.1|68971.1|68985.9|68965.9|68991.1|68971.1|68984.7|68964.7|330
1720602000000|2024-07-10 09:00:00|68985.8|68965.8|68972.9|68952.9|68991.4|68971.4|68972.9|68952.9|409
1720602300000|2024-07-10 09:05:00|68973|68953|68972.4|68952.4|68973.4|68953.4|68961.7|68941.7|356
1720602600000|2024-07-10 09:10:00|68972.5|68952.5|68973.8|68953.8|68983.4|68963.4|68971.3|68951.3|323
1720602900000|2024-07-10 09:15:00|68973.5|68953.5|68938.8|68918.8|68973.8|68953.8|68937.7|68917.7|329
1720603200000|2024-07-10 09:20:00|68938.9|68918.9|68935.5|68915.5|68939.7|68919.7|68925.3|68905.3|355
1720603500000|2024-07-10 09:25:00|68935.6|68915.6|68944.9|68924.9|68945.1|68925.1|68933.5|68913.5|297
1720603800000|2024-07-10 09:30:00|68944.8|68924.8|68939.2|68919.2|68949.5|68929.5|68937.1|68917.1|348
1720604100000|2024-07-10 09:35:00|68939.1|68919.1|68942.4|68922.4|68945.7|68925.7|68934.5|68914.5|303
1720604400000|2024-07-10 09:40:00|68942.5|68922.5|68955.4|68935.4|68959.3|68939.3|68941.3|68921.3|271
1720604700000|2024-07-10 09:45:00|68955.3|68935.3|68960|68940|68968.2|68948.2|68954.6|68934.6|272
1720605000000|2024-07-10 09:50:00|68960.1|68940.1|68964.2|68944.2|68965.9|68945.9|68955|68937|268
1720605300000|2024-07-10 09:55:00|68964|68944|68968.1|68948.1|68975.7|68955.7|68961.8|68941.8|325
1720605600000|2024-07-10 10:00:00|68968|68948|68981.9|68961.9|68982|68962|68963.9|68943.9|369
1720605900000|2024-07-10 10:05:00|68982|68962|68986.8|68966.8|69001.9|68981.9|68981.7|68961.7|370
1720606200000|2024-07-10 10:10:00|68986.9|68966.9|68982.2|68962.2|68997|68977|68982.2|68962.2|269
1720606500000|2024-07-10 10:15:00|68982.3|68962.3|68976.1|68956.1|68982.3|68962.3|68972.4|68952.4|225
1720606800000|2024-07-10 10:20:00|68975.9|68955.9|68964.3|68944.3|68978.9|68958.9|68963.9|68943.9|271
1720607100000|2024-07-10 10:25:00|68964.2|68944.2|68962.3|68942.3|68969|68949|68961.9|68941.9|259
1720607400000|2024-07-10 10:30:00|68962.2|68942.2|68937.8|68917.8|68962.2|68942.2|68935.6|68915.6|293
1720607700000|2024-07-10 10:35:00|68937.9|68917.9|68949.1|68929.1|68958.4|68938.4|68937.5|68917.5|276
1720608000000|2024-07-10 10:40:00|68948|68928|68954.7|68934.7|68954.9|68934.9|68944.8|68924.8|243
1720608300000|2024-07-10 10:45:00|68955|68935|68961|68941|68963.4|68943.4|68945.7|68925.7|285
1720608600000|2024-07-10 10:50:00|68960.9|68940.9|68946.8|68926.8|68967.4|68947.4|68945.8|68925.8|303
1720608900000|2024-07-10 10:55:00|68947|68927|68950.9|68930.9|68950.9|68930.9|68939.9|68919.9|245
1720609200000|2024-07-10 11:00:00|68951.1|68931.1|68946.3|68926.3|68958.6|68938.6|68946.1|68926.1|267
1720609500000|2024-07-10 11:05:00|68946.2|68926.2|68947.1|68927.1|68949|68929|68939.3|68919.3|266
1720609800000|2024-07-10 11:10:00|68947|68927|68955.4|68935.4|68962.1|68942.1|68943.3|68923.3|274
1720610100000|2024-07-10 11:15:00|68955.2|68935.2|68944.4|68924.4|68955.2|68935.2|68941.1|68921.1|267
1720610400000|2024-07-10 11:20:00|68944.5|68924.5|68950.3|68930.3|68956|68936|68939|68919|311
1720610700000|2024-07-10 11:25:00|68949.5|68929.5|68944.7|68924.7|68951.6|68931.6|68938.7|68918.7|257
1720611000000|2024-07-10 11:30:00|68944.6|68924.6|68938.5|68918.5|68948|68928|68934.6|68914.6|298
1720611300000|2024-07-10 11:35:00|68938.4|68918.4|68935.2|68915.2|68938.9|68918.9|68924.4|68904.4|320
1720611600000|2024-07-10 11:40:00|68934.7|68914.7|68926.8|68906.8|68935.4|68915.4|68926.1|68906.1|284
1720611900000|2024-07-10 11:45:00|68926.7|68906.7|68930.4|68910.4|68932.1|68912.1|68917.1|68897.1|345
1720612200000|2024-07-10 11:50:00|68930.7|68910.7|68929.6|68909.6|68932.7|68912.7|68925.3|68905.3|306
1720612500000|2024-07-10 11:55:00|68929.4|68909.4|68922.8|68902.8|68930.7|68910.7|68916|68896|324
1720612800000|2024-07-10 12:00:00|68923.2|68903.2|68924.6|68904.6|68933.6|68913.6|68921.1|68901.1|395
1720613100000|2024-07-10 12:05:00|68924.5|68904.5|68926.9|68906.9|68936.6|68916.6|68922.6|68902.6|373
1720613400000|2024-07-10 12:10:00|68926.8|68906.8|68926.2|68906.2|68933.3|68913.3|68923.7|68903.7|359
1720613700000|2024-07-10 12:15:00|68926.1|68906.1|68918.4|68898.4|68932.5|68912.5|68917.4|68897.4|331
1720614000000|2024-07-10 12:20:00|68918.2|68898.2|68922.9|68902.9|68924.2|68904.2|68911.1|68891.1|358
1720614300000|2024-07-10 12:25:00|68922.8|68902.8|68927.7|68907.7|68933.9|68913.9|68919.2|68899.2|426
1720614600000|2024-07-10 12:30:00|68927.8|68907.8|68927|68907|68932|68912|68925.3|68905.3|327
1720614900000|2024-07-10 12:35:00|68926.8|68906.8|68928.2|68908.2|68931.4|68911.4|68921.7|68901.7|272
1720615200000|2024-07-10 12:40:00|68928.4|68908.4|68922.9|68902.9|68928.5|68908.5|68919.7|68899.7|309
1720615500000|2024-07-10 12:45:00|68922.7|68902.7|68925.3|68905.3|68928.7|68908.7|68921.8|68901.8|273
1720615800000|2024-07-10 12:50:00|68925.2|68905.2|68918.1|68898.1|68931.3|68911.3|68916.3|68896.3|295
1720616100000|2024-07-10 12:55:00|68918.2|68898.2|68912.9|68892.9|68919.4|68899.4|68906|68886|299
1720616400000|2024-07-10 13:00:00|68913|68893|68913.3|68893.3|68913.9|68893.9|68901.8|68881.8|373
1720616700000|2024-07-10 13:05:00|68913.2|68893.2|68933.6|68913.6|68934.9|68914.9|68913.1|68893.1|321
1720617000000|2024-07-10 13:10:00|68933.2|68913.2|68942.1|68922.1|68946.7|68926.7|68932.2|68912.2|390
1720617300000|2024-07-10 13:15:00|68942|68922|68941.5|68921.5|68947.5|68927.5|68928.6|68908.6|344
1720617600000|2024-07-10 13:20:00|68941.3|68921.3|68939.6|68919.6|68950.1|68930.1|68937.2|68917.2|432
1720617900000|2024-07-10 13:25:00|68939.5|68919.5|68933.3|68913.3|68940.1|68920.1|68927.4|68907.4|358
1720618200000|2024-07-10 13:30:00|68932.9|68912.9|68944.8|68924.8|68950.5|68930.5|68928.5|68908.5|635
1720618500000|2024-07-10 13:35:00|68944.6|68924.6|68945|68925|68948.3|68928.3|68927.3|68907.3|621
1720618800000|2024-07-10 13:40:00|68945.2|68925.2|68932.1|68912.1|68948.6|68928.6|68927.7|68907.7|550
1720619100000|2024-07-10 13:45:00|68931.7|68911.7|68952.3|68932.3|68952.4|68932.4|68922.3|68902.3|433
1720619400000|2024-07-10 13:50:00|68952.2|68932.2|68946|68926|68956.1|68936.1|68936.9|68916.9|447
1720619700000|2024-07-10 13:55:00|68945.9|68925.9|68940.7|68920.7|68949.7|68929.7|68929.7|68909.7|310
1720620000000|2024-07-10 14:00:00|68940.1|68920.1|68925.5|68905.5|68950.9|68930.9|68919.9|68899.9|385
1720620300000|2024-07-10 14:05:00|68925.3|68905.3|68930.4|68910.4|68935.6|68915.6|68920.7|68900.7|564
1720620600000|2024-07-10 14:10:00|68930.6|68910.6|68938.7|68918.7|68941.6|68921.6|68925.1|68905.1|467
1720620900000|2024-07-10 14:15:00|68938.6|68918.6|68926.3|68906.3|68938.9|68918.9|68922.2|68902.2|454
1720621200000|2024-07-10 14:20:00|68926.2|68906.2|68919.1|68899.1|68944.1|68924.1|68919.1|68899.1|438
1720621500000|2024-07-10 14:25:00|68918.9|68898.9|68920.7|68900.7|68925|68905|68910.2|68890.2|429
1720621800000|2024-07-10 14:30:00|68920.6|68900.6|68909.5|68889.5|68923.2|68903.2|68909.2|68889.2|407
1720622100000|2024-07-10 14:35:00|68909.7|68889.7|68923.7|68903.7|68933.5|68913.5|68903.3|68883.3|448
1720622400000|2024-07-10 14:40:00|68923.6|68903.6|68936.9|68916.9|68940.8|68920.8|68923.6|68903.6|467
1720622700000|2024-07-10 14:45:00|68936.8|68916.8|68941.6|68921.6|68945.6|68925.6|68932.1|68912.1|470
1720623000000|2024-07-10 14:50:00|68941.8|68921.8|68951.8|68931.8|68955.2|68935.2|68932.6|68912.6|564
1720623300000|2024-07-10 14:55:00|68951.4|68931.4|68934.3|68914.3|68952.3|68932.3|68927.4|68907.4|536
1720623600000|2024-07-10 15:00:00|68933.7|68913.7|68939.2|68919.2|68942.6|68922.6|68924.6|68904.6|494
1720623900000|2024-07-10 15:05:00|68939.1|68919.1|68926.4|68906.4|68949.5|68929.5|68925.4|68905.4|442
1720624200000|2024-07-10 15:10:00|68926.3|68906.3|68927.7|68907.7|68936.6|68916.6|68917.6|68897.6|425
1720624500000|2024-07-10 15:15:00|68927.6|68907.6|68927.8|68907.8|68936.4|68916.4|68922.9|68902.9|385
1720624800000|2024-07-10 15:20:00|68926.9|68906.9|68924.4|68904.4|68931.6|68911.6|68913.5|68893.5|431
1720625100000|2024-07-10 15:25:00|68924.9|68904.9|68916.4|68896.4|68927.1|68907.1|68916.3|68896.3|383
1720625400000|2024-07-10 15:30:00|68914.5|68894.5|68909.1|68889.1|68917.3|68897.3|68906.2|68886.2|345
1720625700000|2024-07-10 15:35:00|68909.2|68889.2|68915.5|68895.5|68923|68903|68909.1|68889.1|275
1720626000000|2024-07-10 15:40:00|68916.2|68896.2|68924|68904|68924.1|68904.1|68913.8|68893.8|332
1720626300000|2024-07-10 15:45:00|68924.1|68904.1|68928.8|68908.8|68928.9|68908.9|68923|68903|230
1720626600000|2024-07-10 15:50:00|68928.9|68908.9|68947.4|68927.4|68947.4|68927.4|68924.7|68904.7|288
1720626900000|2024-07-10 15:55:00|68947.3|68927.3|68940.3|68920.3|68948.8|68928.8|68937.3|68917.3|307
1720627200000|2024-07-10 16:00:00|68939.4|68919.4|68932.8|68912.8|68944.4|68924.4|68931.1|68911.1|288
1720627500000|2024-07-10 16:05:00|68933|68913|68933.4|68913.4|68935.8|68915.8|68928.2|68908.2|272
1720627800000|2024-07-10 16:10:00|68933.5|68913.5|68919.3|68899.3|68933.6|68913.6|68916|68896|306
1720628100000|2024-07-10 16:15:00|68919.4|68899.4|68923|68903|68926.1|68906.1|68917.5|68897.5|263
1720628400000|2024-07-10 16:20:00|68922.9|68902.9|68929|68909|68930.3|68910.3|68918.3|68898.3|241
1720628700000|2024-07-10 16:25:00|68929.1|68909.1|68922|68902|68929.6|68909.6|68921.7|68901.7|239
1720629000000|2024-07-10 16:30:00|68921.9|68901.9|68924.9|68904.9|68926.5|68906.5|68914.5|68894.5|261
1720629300000|2024-07-10 16:35:00|68925.1|68905.1|68922.5|68902.5|68926.8|68906.8|68919.1|68899.1|206
1720629600000|2024-07-10 16:40:00|68922.3|68902.3|68915.9|68895.9|68923.9|68903.9|68915.7|68895.7|244
1720629900000|2024-07-10 16:45:00|68915.7|68895.7|68913.6|68893.6|68916.4|68896.4|68905.6|68885.6|231
1720630200000|2024-07-10 16:50:00|68913.7|68893.7|68916.9|68896.9|68917.4|68897.4|68905.6|68885.6|211
1720630500000|2024-07-10 16:55:00|68917|68897|68910.2|68890.2|68920.2|68900.2|68908.9|68888.9|251
1720630800000|2024-07-10 17:00:00|68910.1|68890.1|68905.2|68885.2|68914.3|68894.3|68903.6|68883.6|347
1720631100000|2024-07-10 17:05:00|68905.1|68885.1|68904.6|68884.6|68910.3|68890.3|68899.8|68879.8|292
1720631400000|2024-07-10 17:10:00|68904.7|68884.7|68918.2|68898.2|68921.6|68901.6|68903.1|68883.1|256
1720631700000|2024-07-10 17:15:00|68918.3|68898.3|68919|68899|68925.3|68905.3|68916.3|68896.3|255
1720632000000|2024-07-10 17:20:00|68919.1|68899.1|68934.1|68914.1|68934.5|68914.5|68919.1|68899.1|241
1720632300000|2024-07-10 17:25:00|68934|68914|68939.6|68919.6|68939.7|68919.7|68928.2|68908.2|294
1720632600000|2024-07-10 17:30:00|68939.4|68919.4|68936.8|68916.8|68941.5|68921.5|68934.1|68914.1|279
1720632900000|2024-07-10 17:35:00|68936.7|68916.7|68947.2|68927.2|68947.9|68927.9|68936.6|68916.6|219
1720633200000|2024-07-10 17:40:00|68947.1|68927.1|68940.9|68920.9|68952|68932|68940.8|68920.8|235
1720633500000|2024-07-10 17:45:00|68940.8|68920.8|68944.6|68924.6|68945.4|68925.4|68937.8|68917.8|245
1720633800000|2024-07-10 17:50:00|68944.7|68924.7|68948|68928|68948.5|68928.5|68944|68924|225
1720634100000|2024-07-10 17:55:00|68947.2|68927.2|68944.4|68924.4|68951.2|68931.2|68943.7|68923.7|243
1720634400000|2024-07-10 18:00:00|68944.3|68924.3|68943.7|68923.7|68947.4|68927.4|68941.7|68921.7|201
1720634700000|2024-07-10 18:05:00|68943.9|68923.9|68959.9|68939.9|68960.7|68940.7|68943.9|68923.9|250
1720635000000|2024-07-10 18:10:00|68959.8|68939.8|68960.7|68940.7|68965.2|68945.2|68959.2|68939.2|222
1720635300000|2024-07-10 18:15:00|68960.5|68940.5|68970.1|68950.1|68973.6|68953.6|68958.9|68938.9|188
1720635600000|2024-07-10 18:20:00|68970.2|68950.2|68970.3|68950.3|68974.1|68954.1|68969|68949|161
1720635900000|2024-07-10 18:25:00|68970.4|68950.4|68966.1|68946.1|68972.5|68952.5|68964.4|68944.4|185
1720636200000|2024-07-10 18:30:00|68966|68946|68950|68930|68966|68946|68949.6|68929.6|187
1720636500000|2024-07-10 18:35:00|68950.1|68930.1|68950|68930|68953|68933|68947.3|68927.3|148
1720636800000|2024-07-10 18:40:00|68949.9|68929.9|68940.5|68920.5|68951.1|68931.1|68940.5|68920.5|145
1720637100000|2024-07-10 18:45:00|68940.4|68920.4|68931.4|68911.4|68941.8|68921.8|68929.7|68909.7|152
1720637400000|2024-07-10 18:50:00|68931.2|68911.2|68928.1|68908.1|68931.2|68911.2|68923.9|68903.9|204
1720637700000|2024-07-10 18:55:00|68928.3|68908.3|68921.9|68901.9|68931.5|68911.5|68921|68901|251
1720638000000|2024-07-10 19:00:00|68922.3|68902.3|68929.4|68909.4|68929.4|68909.4|68922|68902|220
1720638300000|2024-07-10 19:05:00|68929.5|68909.5|68922.7|68902.7|68929.6|68909.6|68922.3|68902.3|164
1720638600000|2024-07-10 19:10:00|68922.8|68902.8|68924.7|68904.7|68929.1|68909.1|68922.1|68902.1|135
1720638900000|2024-07-10 19:15:00|68924.6|68904.6|68916.1|68896.1|68925.3|68905.3|68916|68896|160
1720639200000|2024-07-10 19:20:00|68913.3|68893.3|68919.4|68899.4|68919.9|68899.9|68913.2|68893.2|162
1720639500000|2024-07-10 19:25:00|68919.7|68899.7|68916.2|68896.2|68919.9|68899.9|68914.2|68894.2|134
1720639800000|2024-07-10 19:30:00|68916.4|68896.4|68916.8|68896.8|68920.1|68900.1|68915.6|68895.6|146
1720640100000|2024-07-10 19:35:00|68916.9|68896.9|68913.5|68893.5|68920.1|68900.1|68911.2|68891.2|159
1720640400000|2024-07-10 19:40:00|68913.4|68893.4|68915|68895|68917|68897|68911|68891|197
1720640700000|2024-07-10 19:45:00|68915.2|68895.2|68901|68881|68915.8|68895.8|68901|68881|202
1720641000000|2024-07-10 19:50:00|68901.4|68881.4|68896.6|68876.6|68903.8|68883.8|68896.3|68876.3|254
1720641300000|2024-07-10 19:55:00|68896.7|68876.7|68898.4|68878.4|68901.5|68881.5|68893.4|68873.4|331
1720641600000|2024-07-10 20:00:00|68898.3|68878.3|68904.1|68884.1|68904.1|68884.1|68897.2|68877.2|174
1720641900000|2024-07-10 20:05:00|68904|68884|68904.7|68884.7|68907.6|68887.6|68903.5|68883.5|139
1720642200000|2024-07-10 20:10:00|68904.8|68884.8|68904|68884|68905.6|68885.6|68903.5|68883.5|81
1720642500000|2024-07-10 20:15:00|68903.9|68883.9|68900.6|68880.6|68903.9|68883.9|68899.3|68879.3|132
1720642800000|2024-07-10 20:20:00|68900.3|68880.3|68894|68874|68900.3|68880.3|68891.9|68871.9|156
1720643100000|2024-07-10 20:25:00|68894.3|68874.3|68894.7|68874.7|68894.9|68874.9|68892.9|68872.9|167
1720643400000|2024-07-10 20:30:00|68894.4|68874.4|68893.3|68873.3|68899.8|68879.8|68891.9|68871.9|198
1720643700000|2024-07-10 20:35:00|68893.2|68873.2|68899.9|68879.9|68900.2|68880.2|68893.2|68873.2|182
1720644000000|2024-07-10 20:40:00|68900|68880|68897.5|68877.5|68901.6|68881.6|68896.6|68876.6|120
1720644300000|2024-07-10 20:45:00|68897.1|68877.1|68900.6|68880.6|68902.5|68882.5|68897|68877|142
1720644600000|2024-07-10 20:50:00|68900.7|68880.7|68898.7|68878.7|68901.4|68883.7|68894.5|68874.5|128
1720644900000|2024-07-10 20:55:00|68899.5|68879.5|68890.4|68870.4|68899.5|68879.5|68888.9|68868.9|168
1720645200000|2024-07-10 21:00:00|68890.5|68870.5|68897.8|68877.8|68900.2|68880.2|68889.1|68869.1|55
1720645500000|2024-07-10 21:05:00|68901|68881|68908.8|68888.8|68908.9|68888.9|68901|68881|58
1720645800000|2024-07-10 21:10:00|68907.8|68887.8|68906.6|68886.6|68907.9|68887.9|68900.6|68880.6|51
1720646100000|2024-07-10 21:15:00|68907.2|68887.2|68902.1|68882.1|68907.2|68887.2|68901|68881|43
1720646400000|2024-07-10 21:20:00|68902.6|68882.6|68900.3|68880.3|68903.3|68883.3|68900.2|68880.2|55
1720646700000|2024-07-10 21:25:00|68900.4|68880.4|68899|68879|68901.1|68881.1|68895.7|68875.7|47
1720647000000|2024-07-10 21:30:00|68898.8|68878.8|68895.1|68875.1|68899.5|68879.5|68894.9|68874.9|78
1720647300000|2024-07-10 21:35:00|68895.3|68875.3|68894.4|68874.4|68897.7|68877.7|68893.5|68873.5|37
1720647600000|2024-07-10 21:40:00|68894.5|68874.5|68894.2|68874.2|68894.7|68874.7|68894|68874|32
1720647900000|2024-07-10 21:45:00|68894.1|68874.1|68893.3|68873.3|68894.6|68874.6|68892.9|68872.9|46
1720648200000|2024-07-10 21:50:00|68893.1|68873.1|68891.6|68871.6|68893.5|68873.5|68890.7|68870.7|21
1720648500000|2024-07-10 21:55:00|68891.4|68871.4|68892.3|68872.3|68893.2|68873.2|68891.3|68871.3|29
1720648800000|2024-07-10 22:00:00|68892.2|68872.2|68873.8|68853.8|68892.4|68872.4|68872.6|68852.6|154
1720649100000|2024-07-10 22:05:00|68873.9|68853.9|68873.6|68853.6|68875.8|68855.8|68871.9|68851.9|70
1720649400000|2024-07-10 22:10:00|68873.3|68853.3|68872.1|68852.1|68876.4|68856.4|68869.6|68849.6|79
1720649700000|2024-07-10 22:15:00|68872.4|68852.4|68872.9|68852.9|68874.6|68854.6|68872|68852|42
1720650000000|2024-07-10 22:20:00|68872.8|68852.8|68872.4|68852.4|68874|68854|68869.6|68849.6|91
1720650300000|2024-07-10 22:25:00|68872.2|68852.2|68873.8|68853.8|68874.7|68854.7|68872.2|68852.2|43
1720650600000|2024-07-10 22:30:00|68873.7|68853.7|68872.5|68852.5|68873.8|68853.8|68872.3|68852.3|72
1720650900000|2024-07-10 22:35:00|68872.6|68852.6|68870.8|68850.8|68873.7|68853.7|68870.8|68850.8|66
1720651200000|2024-07-10 22:40:00|68871.4|68851.4|68872.5|68852.5|68872.5|68852.5|68870.5|68850.5|94
1720651500000|2024-07-10 22:45:00|68872.3|68852.3|68871.6|68851.6|68873|68853|68870.9|68850.9|86
1720651800000|2024-07-10 22:50:00|68871.5|68851.5|68871.3|68851.3|68872.9|68852.9|68869.8|68849.8|76
1720652100000|2024-07-10 22:55:00|68871.4|68851.4|68872.3|68852.3|68872.7|68852.7|68871.1|68851.1|67
1720652400000|2024-07-10 23:00:00|68871|68851|68872|68852|68874.1|68854.1|68871|68851|79
1720652700000|2024-07-10 23:05:00|68872.1|68852.1|68871.2|68851.2|68873.8|68853.8|68869.6|68849.6|91
1720653000000|2024-07-10 23:10:00|68871.1|68851.1|68855.9|68835.9|68871.5|68851.5|68853.2|68833.2|126
1720653300000|2024-07-10 23:15:00|68856|68836|68850.1|68830.1|68857|68837|68848.3|68828.3|108
1720653600000|2024-07-10 23:20:00|68850.2|68830.2|68851.7|68831.7|68853.1|68833.1|68850.2|68830.2|63
1720653900000|2024-07-10 23:25:00|68851.8|68831.8|68858.2|68838.2|68858.3|68838.3|68851.8|68831.8|108
1720654200000|2024-07-10 23:30:00|68858.1|68838.1|68873.8|68853.8|68875.3|68855.3|68858.1|68838.1|149
1720654500000|2024-07-10 23:35:00|68873.9|68853.9|68873.7|68853.7|68874.8|68854.8|68872.3|68852.3|68
1720654800000|2024-07-10 23:40:00|68873.6|68853.6|68875.5|68855.5|68876|68856|68873.2|68853.2|99
1720655100000|2024-07-10 23:45:00|68875.4|68855.4|68881.8|68861.8|68882.1|68862.1|68875.4|68855.4|79
1720655400000|2024-07-10 23:50:00|68882|68862|68879.1|68859.1|68883.1|68863.1|68879.1|68859.1|70
1720655700000|2024-07-10 23:55:00|68879|68859|68868.8|68848.8|68879|68859|68866.7|68846.7|122
1720656000000|2024-07-11 00:00:00|68868.9|68848.9|68864.9|68844.9|68873.3|68853.3|68855|68835|245
1720656300000|2024-07-11 00:05:00|68864.7|68844.7|68867.5|68847.5|68868.4|68848.4|68863.3|68843.3|150
1720656600000|2024-07-11 00:10:00|68867.6|68847.6|68864|68844|68868.3|68848.3|68857.5|68837.5|106
1720656900000|2024-07-11 00:15:00|68863.8|68843.8|68864.8|68844.8|68864.9|68844.9|68853.7|68833.7|159
1720657200000|2024-07-11 00:20:00|68864.7|68844.7|68863.4|68843.4|68866.6|68846.6|68861.1|68841.1|138
1720657500000|2024-07-11 00:25:00|68863.6|68843.6|68859.9|68839.9|68865.5|68845.5|68851.7|68831.7|132
1720657800000|2024-07-11 00:30:00|68859.5|68839.5|68867.4|68847.4|68868.6|68848.6|68859.2|68839.2|96
1720658100000|2024-07-11 00:35:00|68868.6|68848.6|68858.4|68838.4|68868.6|68848.6|68857.7|68837.7|129
1720658400000|2024-07-11 00:40:00|68858.6|68838.6|68849.5|68829.5|68862.5|68842.5|68848|68828|153
1720658700000|2024-07-11 00:45:00|68849.4|68829.4|68849.4|68829.4|68852.8|68832.8|68847.2|68827.2|132
1720659000000|2024-07-11 00:50:00|68849.3|68829.3|68859.7|68839.7|68861.4|68841.4|68849.3|68829.3|267
1720659300000|2024-07-11 00:55:00|68859.4|68839.4|68857|68837|68860.3|68840.3|68853.3|68833.3|201
1720659600000|2024-07-11 01:00:00|68857.1|68837.1|68861.2|68841.2|68865.4|68845.4|68857.1|68837.1|180
1720659900000|2024-07-11 01:05:00|68861.3|68841.3|68859.8|68839.8|68861.3|68841.3|68854.4|68834.4|150
1720660200000|2024-07-11 01:10:00|68859.9|68839.9|68862.6|68842.6|68862.6|68842.6|68856.2|68836.2|152
1720660500000|2024-07-11 01:15:00|68864.4|68844.4|68864.8|68844.8|68866.7|68846.7|68860.2|68840.2|148
1720660800000|2024-07-11 01:20:00|68864.7|68844.7|68872.3|68852.3|68875.8|68855.8|68863.1|68843.1|162
1720661100000|2024-07-11 01:25:00|68872.4|68852.4|68866.4|68846.4|68872.4|68852.4|68866.1|68846.1|109
1720661400000|2024-07-11 01:30:00|68866.5|68846.5|68858|68838|68866.6|68846.6|68854.9|68834.9|172
1720661700000|2024-07-11 01:35:00|68858.2|68838.2|68852.1|68832.1|68858.4|68838.4|68851.1|68831.1|139
1720662000000|2024-07-11 01:40:00|68852|68832|68836.1|68816.1|68853.4|68833.4|68836.1|68816.1|143
1720662300000|2024-07-11 01:45:00|68835.9|68815.9|68831.4|68811.4|68835.9|68815.9|68827.7|68807.7|158
1720662600000|2024-07-11 01:50:00|68831|68811|68832.9|68812.9|68838.1|68818.1|68830.4|68810.4|172
1720662900000|2024-07-11 01:55:00|68832.8|68812.8|68831.7|68811.7|68835.1|68815.1|68828.4|68808.4|204
1720663200000|2024-07-11 02:00:00|68830.9|68810.9|68827.7|68807.7|68831.6|68811.6|68827|68807|113
1720663500000|2024-07-11 02:05:00|68827.9|68807.9|68831.4|68811.4|68834.7|68814.7|68827.5|68807.5|112
1720663800000|2024-07-11 02:10:00|68831.3|68811.3|68827.3|68807.3|68834.9|68814.9|68827.1|68807.1|128
1720664100000|2024-07-11 02:15:00|68827.5|68807.5|68829.8|68809.8|68831.3|68811.3|68827|68807|84
1720664400000|2024-07-11 02:20:00|68829.9|68809.9|68831.1|68811.1|68832.3|68812.3|68826.9|68806.9|120
1720664700000|2024-07-11 02:25:00|68831.4|68811.4|68830.5|68810.5|68831.4|68811.4|68827.3|68807.3|84
1720665000000|2024-07-11 02:30:00|68830.6|68810.6|68828|68808|68830.9|68810.9|68827.2|68807.2|52
1720665300000|2024-07-11 02:35:00|68827.8|68807.8|68841.9|68821.9|68843.6|68823.6|68827.6|68807.6|115
1720665600000|2024-07-11 02:40:00|68841.8|68821.8|68834.6|68814.6|68842.1|68822.1|68834.5|68814.5|118
1720665900000|2024-07-11 02:45:00|68834.8|68814.8|68833.8|68813.8|68838.6|68818.6|68831.1|68811.1|116
1720666200000|2024-07-11 02:50:00|68833.6|68813.6|68831|68811|68838.1|68818.1|68830|68810|137
1720666500000|2024-07-11 02:55:00|68831.2|68811.2|68845.4|68825.4|68847.3|68827.3|68831.2|68811.2|105
1720666800000|2024-07-11 03:00:00|68845.1|68825.1|68852.8|68832.8|68855.5|68835.5|68845.1|68825.1|167
1720667100000|2024-07-11 03:05:00|68853|68833|68843.4|68823.4|68853.3|68833.3|68843.3|68823.3|131
1720667400000|2024-07-11 03:10:00|68843.2|68823.2|68845.4|68825.4|68847.3|68827.3|68841.1|68821.1|131
1720667700000|2024-07-11 03:15:00|68845.6|68825.6|68839.9|68819.9|68847.1|68827.1|68836.9|68816.9|151
1720668000000|2024-07-11 03:20:00|68839.8|68819.8|68843.8|68823.8|68844|68824|68838|68818|166
1720668300000|2024-07-11 03:25:00|68843.6|68823.6|68846.1|68826.1|68850|68830|68842.3|68822.3|111
1720668600000|2024-07-11 03:30:00|68845.9|68825.9|68846.9|68826.9|68848.2|68828.2|68842.6|68822.6|114
1720668900000|2024-07-11 03:35:00|68846.8|68826.8|68838.9|68818.9|68848.1|68828.1|68837.9|68817.9|116
1720669200000|2024-07-11 03:40:00|68839|68819|68835.9|68815.9|68840.9|68820.9|68835.8|68815.8|101
1720669500000|2024-07-11 03:45:00|68836|68816|68835.4|68815.4|68836.4|68816.4|68833.7|68813.7|70
1720669800000|2024-07-11 03:50:00|68835.3|68815.3|68841.7|68821.7|68842|68822|68835|68815|85
1720670100000|2024-07-11 03:55:00|68841.5|68821.5|68838.7|68818.7|68842.5|68822.5|68837.9|68817.9|93
1720670400000|2024-07-11 04:00:00|68839.9|68819.9|68838.7|68818.7|68842|68822|68838.4|68818.4|86
1720670700000|2024-07-11 04:05:00|68838.5|68818.5|68837|68817|68839.5|68819.5|68836.2|68816.2|78
1720671000000|2024-07-11 04:10:00|68835.9|68815.9|68836|68816|68837.4|68817.4|68834.3|68814.3|83
1720671300000|2024-07-11 04:15:00|68835.8|68815.8|68843.1|68823.1|68844.6|68824.6|68835.1|68815.1|102
1720671600000|2024-07-11 04:20:00|68843.2|68823.2|68845.4|68825.4|68851.1|68831.1|68841.9|68821.9|85
1720671900000|2024-07-11 04:25:00|68845.6|68825.6|68848|68828|68850.5|68830.5|68844|68824|89
1720672200000|2024-07-11 04:30:00|68848.1|68828.1|68851.6|68831.6|68854.9|68834.9|68847.4|68827.4|153
1720672500000|2024-07-11 04:35:00|68851.7|68831.7|68849.6|68829.6|68853.1|68833.1|68848.4|68828.4|123
1720672800000|2024-07-11 04:40:00|68849.1|68829.1|68849.3|68829.3|68851.8|68831.8|68848.9|68828.9|82
1720673100000|2024-07-11 04:45:00|68849.2|68829.2|68851.7|68831.7|68853.3|68833.3|68849|68829|108
1720673400000|2024-07-11 04:50:00|68851.8|68831.8|68853.6|68833.6|68854|68834|68851|68831|91
1720673700000|2024-07-11 04:55:00|68853.7|68833.7|68849.6|68829.6|68854.6|68834.6|68848.5|68828.5|151
1720674000000|2024-07-11 05:00:00|68849.7|68829.7|68845.1|68825.1|68850|68830|68845|68825|156
1720674300000|2024-07-11 05:05:00|68845|68825|68849.2|68829.2|68850.3|68830.3|68845|68825|95
1720674600000|2024-07-11 05:10:00|68849.5|68829.5|68848.1|68828.1|68852.8|68832.8|68848.1|68828.1|113
1720674900000|2024-07-11 05:15:00|68848|68828|68848.4|68828.4|68849.3|68829.3|68846.5|68826.5|94
1720675200000|2024-07-11 05:20:00|68848.6|68828.6|68854.4|68834.4|68855.7|68835.7|68848.4|68828.4|132
1720675500000|2024-07-11 05:25:00|68854.3|68834.3|68853|68833|68857.6|68837.6|68852.9|68832.9|136
1720675800000|2024-07-11 05:30:00|68852.9|68832.9|68849|68829|68852.9|68832.9|68848.2|68828.2|110
1720676100000|2024-07-11 05:35:00|68848.7|68828.7|68846.8|68826.8|68850|68830|68842.5|68822.5|130
1720676400000|2024-07-11 05:40:00|68846.7|68826.7|68853.1|68833.1|68855.6|68835.6|68846.6|68826.6|128
1720676700000|2024-07-11 05:45:00|68853.2|68833.2|68853.2|68833.2|68856.9|68836.9|68849.6|68829.6|119
1720677000000|2024-07-11 05:50:00|68853.3|68833.3|68853.2|68833.2|68853.6|68833.6|68849.2|68829.2|135
1720677300000|2024-07-11 05:55:00|68853.4|68833.4|68868.6|68848.6|68868.9|68848.9|68853.4|68833.4|185
1720677600000|2024-07-11 06:00:00|68869.2|68849.2|68840.9|68820.9|68869.7|68849.7|68837.2|68817.2|312
1720677900000|2024-07-11 06:05:00|68841|68821|68851|68831|68851|68831|68837|68817|272
1720678200000|2024-07-11 06:10:00|68851.1|68831.1|68851.5|68831.5|68855|68835|68838.6|68818.6|255
1720678500000|2024-07-11 06:15:00|68850.8|68830.8|68842.9|68822.9|68862|68842|68839.9|68819.9|244
1720678800000|2024-07-11 06:20:00|68846.1|68826.1|68845.8|68825.8|68850.9|68830.9|68837.3|68817.3|248
1720679100000|2024-07-11 06:25:00|68846|68826|68849.5|68829.5|68849.5|68829.5|68831|68811|244
1720679400000|2024-07-11 06:30:00|68849|68829|68846|68826|68864.1|68844.1|68846|68826|322
1720679700000|2024-07-11 06:35:00|68846.1|68826.1|68849.4|68829.4|68856.9|68836.9|68845.5|68825.5|243
1720680000000|2024-07-11 06:40:00|68849.3|68829.3|68863.5|68843.5|68865.7|68845.7|68848.7|68828.7|278
1720680300000|2024-07-11 06:45:00|68862.8|68842.8|68869.8|68849.8|68878.3|68858.3|68862.8|68842.8|247
1720680600000|2024-07-11 06:50:00|68870.4|68850.4|68865.4|68845.4|68875.9|68855.9|68859|68839|263
1720680900000|2024-07-11 06:55:00|68865.2|68845.2|68866.8|68846.8|68872.9|68852.9|68857.5|68837.5|269
1720681200000|2024-07-11 07:00:00|68867|68847|68867.2|68847.2|68869.4|68849.4|68853.9|68833.9|358
1720681500000|2024-07-11 07:05:00|68867.4|68847.4|68860.2|68840.2|68870.4|68850.4|68859.9|68839.9|309
1720681800000|2024-07-11 07:10:00|68860.1|68840.1|68869.5|68849.5|68877.3|68857.3|68860.1|68840.1|354
1720682100000|2024-07-11 07:15:00|68867.7|68847.7|68860.4|68840.4|68873.7|68853.7|68855.4|68835.4|271
1720682400000|2024-07-11 07:20:00|68860.5|68840.5|68854.4|68834.4|68863.3|68843.3|68853.6|68833.6|252
1720682700000|2024-07-11 07:25:00|68854.3|68834.3|68851|68831|68860.2|68840.2|68850.9|68830.9|317
1720683000000|2024-07-11 07:30:00|68850.7|68830.7|68839.3|68819.3|68850.9|68830.9|68835.1|68815.1|327
1720683300000|2024-07-11 07:35:00|68839.2|68819.2|68833.8|68813.8|68840.2|68820.2|68830.5|68810.5|365
1720683600000|2024-07-11 07:40:00|68833.6|68813.6|68842.9|68822.9|68843.6|68823.6|68830.1|68810.1|276
1720683900000|2024-07-11 07:45:00|68843|68823|68843.3|68823.3|68845.3|68825.3|68831|68811|302
1720684200000|2024-07-11 07:50:00|68843.1|68823.1|68846.1|68826.1|68848.5|68828.5|68837.7|68817.7|265
1720684500000|2024-07-11 07:55:00|68845.8|68825.8|68835.3|68815.3|68846|68826|68831.9|68811.9|353
1720684800000|2024-07-11 08:00:00|68835.6|68815.6|68837.1|68817.1|68837.6|68817.6|68831.4|68811.4|340
1720685100000|2024-07-11 08:05:00|68837.2|68817.2|68832.9|68812.9|68837.2|68817.2|68831.6|68811.6|286
1720685400000|2024-07-11 08:10:00|68831.7|68811.7|68833.9|68813.9|68842|68822|68825.5|68805.5|318
1720685700000|2024-07-11 08:15:00|68834|68814|68831.2|68811.2|68835.7|68815.7|68829.6|68809.6|272
1720686000000|2024-07-11 08:20:00|68831.3|68811.3|68833.7|68813.7|68836.4|68816.4|68830.3|68810.3|238
1720686300000|2024-07-11 08:25:00|68833.5|68813.5|68829.8|68809.8|68840|68820|68826.7|68806.7|312
1720686600000|2024-07-11 08:30:00|68829.6|68809.6|68828.8|68808.8|68833.7|68813.7|68827.5|68807.5|308
1720686900000|2024-07-11 08:35:00|68828.9|68808.9|68829.2|68809.2|68843.9|68823.9|68828.1|68808.1|286
1720687200000|2024-07-11 08:40:00|68829.3|68809.3|68807.2|68787.2|68830.3|68810.3|68797.5|68777.5|382
1720687500000|2024-07-11 08:45:00|68807.3|68787.3|68788.8|68768.8|68807.6|68787.6|68785.4|68765.4|334
1720687800000|2024-07-11 08:50:00|68788.5|68768.5|68791.8|68771.8|68792.4|68772.4|68782.3|68762.3|368
1720688100000|2024-07-11 08:55:00|68791.7|68771.7|68785.7|68765.7|68798.6|68778.6|68784.8|68764.8|273
1720688400000|2024-07-11 09:00:00|68785.8|68765.8|68767.4|68747.4|68786.6|68766.6|68764.8|68744.8|372
1720688700000|2024-07-11 09:05:00|68766.9|68746.9|68760.5|68740.5|68767.1|68747.1|68754|68734|390
1720689000000|2024-07-11 09:10:00|68761.1|68741.1|68757.6|68737.6|68763|68743|68752|68732|314
1720689300000|2024-07-11 09:15:00|68758.6|68738.6|68769.9|68749.9|68774.8|68754.8|68756.6|68736.6|338
1720689600000|2024-07-11 09:20:00|68770|68750|68782.7|68762.7|68783.4|68763.4|68766.5|68746.5|330
1720689900000|2024-07-11 09:25:00|68782.9|68762.9|68789.7|68769.7|68790.2|68770.2|68782.1|68762.1|247
1720690200000|2024-07-11 09:30:00|68789.5|68769.5|68798.8|68778.8|68800.1|68780.1|68785.7|68765.7|333
1720690500000|2024-07-11 09:35:00|68798.4|68778.4|68810.6|68790.6|68811.5|68791.5|68796.3|68776.3|290
1720690800000|2024-07-11 09:40:00|68810.7|68790.7|68795.3|68775.3|68811.4|68791.4|68793.7|68773.7|287
1720691100000|2024-07-11 09:45:00|68795.4|68775.4|68798|68778|68803|68783|68793.5|68773.5|308
1720691400000|2024-07-11 09:50:00|68797.8|68777.8|68789.5|68769.5|68800|68780|68789|68769|259
1720691700000|2024-07-11 09:55:00|68790.1|68770.1|68789.1|68769.1|68791.4|68771.4|68782.1|68762.1|270
1720692000000|2024-07-11 10:00:00|68789.2|68769.2|68783|68763|68797.3|68777.3|68783|68763|322
1720692300000|2024-07-11 10:05:00|68783.1|68763.1|68785.6|68765.6|68785.9|68765.9|68778.6|68758.6|233
1720692600000|2024-07-11 10:10:00|68785.5|68765.5|68758.9|68738.9|68786.8|68766.8|68758.7|68738.7|331
1720692900000|2024-07-11 10:15:00|68759|68739|68768.3|68748.3|68769.5|68749.5|68754.8|68734.8|326
1720693200000|2024-07-11 10:20:00|68768.1|68748.1|68757.9|68737.9|68768.3|68748.3|68755.7|68735.7|213
1720693500000|2024-07-11 10:25:00|68758.3|68738.3|68771.1|68751.1|68774.5|68754.5|68758.3|68738.3|203
1720693800000|2024-07-11 10:30:00|68771.2|68751.2|68773.3|68753.3|68776.2|68756.2|68764.6|68744.6|258
1720694100000|2024-07-11 10:35:00|68773.5|68753.5|68777.5|68757.5|68778.6|68758.6|68771.7|68751.7|276
1720694400000|2024-07-11 10:40:00|68777.6|68757.6|68786.6|68766.6|68787.3|68767.3|68774.5|68754.5|280
1720694700000|2024-07-11 10:45:00|68787.2|68767.2|68789|68769|68794.6|68774.6|68782.9|68765.1|279
1720695000000|2024-07-11 10:50:00|68788.9|68768.9|68788.8|68768.8|68793.1|68773.1|68785.3|68765.3|263
1720695300000|2024-07-11 10:55:00|68788.7|68768.7|68779.1|68759.1|68788.7|68768.7|68775.3|68755.3|240
1720695600000|2024-07-11 11:00:00|68779.3|68759.3|68764.3|68744.3|68779.5|68759.5|68763.5|68743.5|246
1720695900000|2024-07-11 11:05:00|68764.5|68744.5|68769|68749|68770.2|68750.4|68762.7|68744|208
1720696200000|2024-07-11 11:10:00|68768.9|68748.9|68761.3|68741.3|68770.7|68750.7|68759.4|68739.4|208
1720696500000|2024-07-11 11:15:00|68761.5|68741.5|68769.6|68749.6|68771|68751|68761.4|68741.4|255
1720696800000|2024-07-11 11:20:00|68769.8|68749.8|68763.6|68743.6|68773.7|68756.1|68763.6|68743.6|278
1720697100000|2024-07-11 11:25:00|68763.5|68743.5|68766.1|68746.1|68768.8|68748.8|68762.6|68742.6|248
1720697400000|2024-07-11 11:30:00|68765.8|68745.8|68767.6|68747.6|68771.9|68751.9|68762.9|68742.9|294
1720697700000|2024-07-11 11:35:00|68767.7|68747.7|68761.4|68741.4|68772.3|68752.3|68761.4|68741.4|245
1720698000000|2024-07-11 11:40:00|68761.5|68741.5|68763.5|68743.5|68766.2|68746.2|68760|68740|246
1720698300000|2024-07-11 11:45:00|68763.4|68743.4|68759.5|68744.5|68766|68746|68758.5|68740.3|222
1720698600000|2024-07-11 11:50:00|68759.4|68744.4|68737.7|68717.7|68761.8|68744.4|68732.9|68712.9|342
1720698900000|2024-07-11 11:55:00|68737.2|68717.2|68742.1|68722.1|68742.3|68722.3|68723.5|68703.5|455
1720699200000|2024-07-11 12:00:00|68742.3|68722.3|68733.7|68713.7|68746.8|68726.8|68719.7|68699.7|477
1720699500000|2024-07-11 12:05:00|68733.6|68713.6|68738.9|68718.9|68740.6|68720.6|68723.1|68703.1|388
1720699800000|2024-07-11 12:10:00|68738.4|68718.4|68743.9|68723.9|68746.4|68726.4|68732.1|68712.1|357
1720700100000|2024-07-11 12:15:00|68743.8|68723.8|68771.4|68751.4|68780.2|68760.2|68735.2|68716.9|479
1720700400000|2024-07-11 12:20:00|68769.9|68749.9|68788.9|68768.9|68800.7|68781.3|68766.7|68746.7|524
1720700700000|2024-07-11 12:25:00|68789.8|68769.8|68804.7|68740.8|68808.1|68786.1|68777.3|68740.5|512
1720701000000|2024-07-11 12:30:00|68804.6|68740.6|68536|68516|68810.2|68744|68496.3|68476.3|1080
1720701300000|2024-07-11 12:35:00|68536.9|68516.9|68583.8|68563.8|68622.5|68602.5|68536.9|68516.9|970
1720701600000|2024-07-11 12:40:00|68583.6|68563.6|68475.5|68455.5|68587.7|68567.7|68475.1|68455.1|999
1720701900000|2024-07-11 12:45:00|68475.9|68455.9|68475.5|68455.5|68527|68507|68471.9|68451.9|1066
1720702200000|2024-07-11 12:50:00|68475|68455|68507.5|68487.5|68512.2|68492.2|68459.1|68439.1|1031
1720702500000|2024-07-11 12:55:00|68507.3|68487.3|68540.1|68520.1|68551.4|68531.4|68500|68480|984
1720702800000|2024-07-11 13:00:00|68540.2|68520.2|68510|68490|68541.7|68521.7|68494.1|68474.1|993
1720703100000|2024-07-11 13:05:00|68510.3|68490.3|68477.2|68457.2|68518.5|68498.5|68475|68455|979
1720703400000|2024-07-11 13:10:00|68477.5|68457.5|68515.2|68495.2|68518.3|68498.3|68462.7|68442.7|973
1720703700000|2024-07-11 13:15:00|68515.1|68495.1|68487.6|68467.6|68529.8|68509.8|68487.3|68467.3|951
1720704000000|2024-07-11 13:20:00|68489.3|68469.3|68519|68499|68524.7|68504.7|68472.9|68452.9|903
1720704300000|2024-07-11 13:25:00|68518.3|68498.3|68557.2|68537.2|68579.3|68559.3|68508.7|68488.7|823
1720704600000|2024-07-11 13:30:00|68557.5|68537.5|68564|68544|68585.5|68565.5|68537.9|68517.9|992
1720704900000|2024-07-11 13:35:00|68562.5|68542.5|68600.8|68580.8|68608.7|68588.7|68556.7|68536.7|970
1720705200000|2024-07-11 13:40:00|68600.7|68580.7|68609.1|68589.1|68654.6|68634.6|68599.8|68579.8|944
1720705500000|2024-07-11 13:45:00|68607.2|68587.2|68587.6|68567.6|68618.9|68598.9|68573.6|68553.6|891
1720705800000|2024-07-11 13:50:00|68587.3|68567.3|68542.8|68522.8|68593.8|68573.8|68536.6|68516.6|821
1720706100000|2024-07-11 13:55:00|68540.3|68520.3|68541.2|68521.2|68565.9|68545.9|68536.9|68516.9|814
1720706400000|2024-07-11 14:00:00|68540.4|68520.4|68535.6|68515.6|68553.2|68533.2|68528.5|68508.5|742
1720706700000|2024-07-11 14:05:00|68536|68516|68551.7|68531.7|68553.1|68533.1|68521.4|68501.4|689
1720707000000|2024-07-11 14:10:00|68551.5|68531.5|68581.2|68561.2|68581.7|68561.7|68546.9|68526.9|748
1720707300000|2024-07-11 14:15:00|68579.8|68559.8|68619.8|68599.8|68623.2|68603.2|68575.3|68555.3|799
1720707600000|2024-07-11 14:20:00|68622.4|68602.4|68634.5|68614.5|68635.5|68615.5|68609.5|68589.5|800
1720707900000|2024-07-11 14:25:00|68634.9|68614.9|68634.2|68614.2|68636.6|68616.6|68608.1|68588.1|740
1720708200000|2024-07-11 14:30:00|68635.5|68615.5|68624.3|68604.3|68639.9|68619.9|68606.8|68586.8|718
1720708500000|2024-07-11 14:35:00|68624.2|68604.2|68587.2|68567.2|68632.2|68612.2|68578.4|68558.4|709
1720708800000|2024-07-11 14:40:00|68587.1|68567.1|68604|68584|68626.5|68606.5|68586.9|68566.9|725
1720709100000|2024-07-11 14:45:00|68603.1|68583.1|68584.2|68564.2|68609.3|68589.3|68582.5|68562.5|636
1720709400000|2024-07-11 14:50:00|68586.4|68566.4|68602|68582|68604.6|68584.6|68576.6|68556.6|660
1720709700000|2024-07-11 14:55:00|68602.7|68582.7|68585.3|68570.3|68602.9|68582.9|68576.4|68558.5|694
1720710000000|2024-07-11 15:00:00|68587.5|68567.5|68584.6|68564.6|68612.1|68592.1|68577.8|68557.8|702
1720710300000|2024-07-11 15:05:00|68584.3|68564.3|68590.9|68570.9|68620.1|68600.1|68578.8|68558.8|599
1720710600000|2024-07-11 15:10:00|68591.3|68571.3|68591.9|68571.9|68608.5|68588.5|68576|68556|602
1720710900000|2024-07-11 15:15:00|68591.8|68571.8|68624.2|68604.2|68650.2|68630.2|68591.8|68571.8|618
1720711200000|2024-07-11 15:20:00|68624.4|68604.4|68644|68624|68646.3|68626.3|68612.6|68592.6|512
1720711500000|2024-07-11 15:25:00|68644.1|68624.1|68651.8|68631.8|68652.3|68632.3|68640.3|68620.3|510
1720711800000|2024-07-11 15:30:00|68652.3|68632.3|68657.2|68637.2|68658.9|68638.9|68639.5|68620.6|556
1720712100000|2024-07-11 15:35:00|68657.9|68637.9|68654.6|68634.6|68665.8|68645.8|68651.3|68631.3|505
1720712400000|2024-07-11 15:40:00|68654.5|68634.5|68651.3|68631.3|68665.6|68645.6|68643.9|68623.9|602
1720712700000|2024-07-11 15:45:00|68651.2|68631.2|68658.7|68638.7|68661.4|68641.4|68639.1|68619.1|535
1720713000000|2024-07-11 15:50:00|68658.8|68638.8|68653.9|68633.9|68667.3|68647.3|68651.4|68631.4|482
1720713300000|2024-07-11 15:55:00|68654|68634|68650.6|68630.6|68656.8|68636.8|68639.7|68619.7|478
1720713600000|2024-07-11 16:00:00|68650.8|68630.8|68659.7|68639.7|68672.5|68652.5|68647.6|68627.6|430
1720713900000|2024-07-11 16:05:00|68659.9|68639.9|68654.1|68634.1|68668|68648|68647.2|68627.2|358
1720714200000|2024-07-11 16:10:00|68654.4|68634.4|68656.8|68636.8|68662.1|68642.1|68648.8|68628.8|365
1720714500000|2024-07-11 16:15:00|68656.7|68636.7|68670.9|68650.9|68670.9|68650.9|68656.7|68636.7|370
1720714800000|2024-07-11 16:20:00|68671|68651|68687.3|68667.3|68688.2|68668.2|68669.6|68649.6|360
1720715100000|2024-07-11 16:25:00|68687.4|68667.4|68666.9|68646.9|68688.7|68668.7|68666.3|68646.3|378
1720715400000|2024-07-11 16:30:00|68667.3|68647.3|68654|68634|68670|68650|68649.3|68629.3|389
1720715700000|2024-07-11 16:35:00|68654.2|68634.2|68665.2|68645.2|68672.7|68652.7|68653|68633|361
1720716000000|2024-07-11 16:40:00|68665.1|68645.1|68671.9|68651.9|68681.7|68661.7|68664.8|68644.8|294
1720716300000|2024-07-11 16:45:00|68672|68652|68685.9|68665.9|68686.3|68666.3|68670.6|68650.6|359
1720716600000|2024-07-11 16:50:00|68685.8|68665.8|68674.8|68654.8|68686|68666|68667.6|68647.6|344
1720716900000|2024-07-11 16:55:00|68674.9|68654.9|68668.6|68648.6|68677.4|68657.4|68656.1|68636.1|382
1720717200000|2024-07-11 17:00:00|68668.5|68648.5|68687.9|68667.9|68701.6|68681.6|68665.4|68645.4|612
1720717500000|2024-07-11 17:05:00|68689.8|68669.8|68678.1|68658.1|68697.2|68677.2|68675.2|68655.2|548
1720717800000|2024-07-11 17:10:00|68678|68658|68675.8|68655.8|68690.6|68670.6|68675.2|68655.2|435
1720718100000|2024-07-11 17:15:00|68672.7|68652.7|68675.6|68655.6|68676.2|68656.2|68664.8|68644.8|415
1720718400000|2024-07-11 17:20:00|68675.9|68655.9|68681|68661|68681|68661|68669.5|68649.5|380
1720718700000|2024-07-11 17:25:00|68681.2|68661.2|68678.8|68658.8|68684.2|68664.2|68670.1|68650.1|348
1720719000000|2024-07-11 17:30:00|68678.9|68658.9|68685.4|68665.4|68689.3|68669.3|68676.1|68656.1|413
1720719300000|2024-07-11 17:35:00|68685.5|68665.5|68697.9|68677.9|68699.8|68679.8|68677.4|68657.4|401
1720719600000|2024-07-11 17:40:00|68698|68678|68702.9|68682.9|68705.7|68685.7|68694.1|68674.1|392
1720719900000|2024-07-11 17:45:00|68703|68683|68704.4|68684.4|68712.4|68692.4|68698.8|68678.8|388
1720720200000|2024-07-11 17:50:00|68704.2|68684.2|68704.4|68684.4|68712.7|68692.7|68699.2|68679.2|394
1720720500000|2024-07-11 17:55:00|68704.3|68684.3|68705.7|68685.7|68705.7|68685.7|68693.8|68673.8|261
1720720800000|2024-07-11 18:00:00|68705.8|68685.8|68699.2|68679.2|68709.3|68689.3|68697.8|68677.8|293
1720721100000|2024-07-11 18:05:00|68698.9|68678.9|68689.7|68669.7|68698.9|68678.9|68686.1|68666.1|285
1720721400000|2024-07-11 18:10:00|68689.6|68669.6|68690.1|68670.1|68696.3|68676.3|68688.1|68668.1|332
1720721700000|2024-07-11 18:15:00|68690.2|68670.2|68679.3|68659.3|68690.3|68670.3|68675.7|68655.7|280
1720722000000|2024-07-11 18:20:00|68679.1|68659.1|68687.9|68667.9|68690|68670|68675.8|68655.8|318
1720722300000|2024-07-11 18:25:00|68687.8|68667.8|68692.9|68672.9|68697.8|68677.8|68687.4|68667.4|342
1720722600000|2024-07-11 18:30:00|68693|68673|68666.6|68646.6|68693|68673|68664.6|68644.6|365
1720722900000|2024-07-11 18:35:00|68666.7|68646.7|68673|68653|68677.3|68657.3|68661.7|68641.7|323
1720723200000|2024-07-11 18:40:00|68672.8|68652.8|68669.8|68649.8|68676.2|68656.2|68667.6|68647.6|281
1720723500000|2024-07-11 18:45:00|68669.4|68649.4|68669.1|68649.1|68676.3|68656.3|68663.1|68643.1|259
1720723800000|2024-07-11 18:50:00|68669|68649|68666.5|68646.5|68672.6|68652.6|68664.1|68644.1|291
1720724100000|2024-07-11 18:55:00|68666.4|68646.4|68662.1|68642.1|68666.4|68646.4|68654.7|68634.7|281
1720724400000|2024-07-11 19:00:00|68662.2|68642.2|68657.6|68637.6|68668|68648|68657.5|68637.5|324
1720724700000|2024-07-11 19:05:00|68657.5|68637.5|68658.2|68638.2|68660.3|68640.3|68655|68635|287
1720725000000|2024-07-11 19:10:00|68658.3|68638.3|68654.1|68634.1|68658.3|68638.3|68649.2|68629.2|268
1720725300000|2024-07-11 19:15:00|68654.3|68634.3|68655.6|68635.6|68658.3|68638.3|68652.3|68632.3|257
1720725600000|2024-07-11 19:20:00|68655.1|68635.1|68659.8|68639.8|68665.3|68645.3|68655|68635|261
1720725900000|2024-07-11 19:25:00|68659.9|68639.9|68675.3|68655.3|68676|68656|68659.8|68639.8|278
1720726200000|2024-07-11 19:30:00|68675.6|68655.6|68670.2|68650.2|68676.7|68656.7|68667|68647|320
1720726500000|2024-07-11 19:35:00|68670.3|68650.3|68663.8|68643.8|68670.6|68650.6|68660.1|68640.1|287
1720726800000|2024-07-11 19:40:00|68663.9|68643.9|68680.7|68660.7|68682|68662|68663.8|68643.8|295
1720727100000|2024-07-11 19:45:00|68680.8|68660.8|68671.2|68651.2|68680.8|68660.8|68670.4|68650.4|265
1720727400000|2024-07-11 19:50:00|68671|68651|68675.8|68655.8|68676.7|68656.7|68670.5|68650.5|276
1720727700000|2024-07-11 19:55:00|68675.4|68655.4|68678.2|68658.2|68678.2|68658.2|68670.6|68650.6|292
1720728000000|2024-07-11 20:00:00|68679.3|68659.3|68674|68654|68681.2|68662.1|68670.9|68652.6|199
1720728300000|2024-07-11 20:05:00|68673.9|68653.9|68668.1|68648.1|68675.6|68655.6|68667.4|68647.4|153
1720728600000|2024-07-11 20:10:00|68668|68648|68673.3|68653.3|68673.7|68653.7|68664.1|68644.1|162
1720728900000|2024-07-11 20:15:00|68673.2|68653.2|68667|68647|68673.2|68654.7|68665.6|68646.7|136
1720729200000|2024-07-11 20:20:00|68666.9|68646.9|68666.2|68646.2|68668.8|68651|68663.8|68644.7|108
1720729500000|2024-07-11 20:25:00|68666.3|68646.3|68667.9|68647.9|68672.8|68652.8|68664|68645.9|114
1720729800000|2024-07-11 20:30:00|68667.7|68647.7|68665.2|68645.2|68669|68649|68662.9|68643.5|165
1720730100000|2024-07-11 20:35:00|68665.3|68645.3|68667.5|68647.5|68668|68648|68665|68645|141
1720730400000|2024-07-11 20:40:00|68667.6|68647.6|68667.6|68647.6|68669.9|68649.9|68665.8|68645.8|183
1720730700000|2024-07-11 20:45:00|68667.4|68647.4|68667|68647|68668.1|68648.6|68663.6|68645.1|144
1720731000000|2024-07-11 20:50:00|68666.9|68646.9|68663|68643|68667.2|68647.2|68658.8|68638.8|141
1720731300000|2024-07-11 20:55:00|68662.6|68642.6|68655.6|68635.6|68666.3|68646.3|68654|68634|221
1720731600000|2024-07-11 21:00:00|68655|68635|68665|68645|68683.4|68645|68655|68622.9|22
1720731900000|2024-07-11 21:05:00|68665.9|68645.9|68658.2|68638.2|68666.9|68646.9|68656.1|68636.1|99
1720732200000|2024-07-11 21:10:00|68658.5|68638.5|68663.9|68643.9|68689.9|68646.1|68658.5|68622.4|89
1720732500000|2024-07-11 21:15:00|68663.8|68643.8|68664.2|68644.2|68664.5|68644.5|68652.4|68632.4|96
1720732800000|2024-07-11 21:20:00|68664.5|68644.5|68665.1|68645.1|68685|68645.2|68653|68622.2|100
1720733100000|2024-07-11 21:25:00|68664.9|68644.9|68661.7|68641.7|68685.7|68645.2|68661.5|68621.8|90
1720733400000|2024-07-11 21:30:00|68661.4|68641.4|68662.5|68642.5|68685.6|68646.2|68660.1|68622.5|123
1720733700000|2024-07-11 21:35:00|68662.9|68642.9|68663.2|68643.2|68663.7|68643.7|68661.1|68641.1|109
1720734000000|2024-07-11 21:40:00|68663.3|68643.3|68666.3|68646.3|68685.6|68647.2|68661.5|68622.3|88
1720734300000|2024-07-11 21:45:00|68685.5|68625.8|68669|68649|68687.6|68649|68665.8|68625.5|52
1720734600000|2024-07-11 21:50:00|68668.4|68648.4|68667.2|68647.2|68669|68649|68660.9|68640.9|71
1720734900000|2024-07-11 21:55:00|68667.3|68647.3|68665.3|68645.3|68703.7|68647.3|68662.2|68599.5|101
1720735200000|2024-07-11 22:00:00|68667.4|68647.4|68673.6|68653.6|68673.6|68653.6|68657.5|68637.5|202
1720735500000|2024-07-11 22:05:00|68674.3|68654.3|68675.5|68655.5|68679.5|68659.5|68674.2|68654.2|118
1720735800000|2024-07-11 22:10:00|68675.4|68655.4|68662.9|68642.9|68675.4|68655.4|68662.7|68642.7|107
1720736100000|2024-07-11 22:15:00|68662.8|68642.8|68661.5|68641.5|68664.7|68644.7|68661.5|68641.5|115
1720736400000|2024-07-11 22:20:00|68661.6|68641.6|68665|68645|68665.8|68645.8|68661.6|68641.6|140
1720736700000|2024-07-11 22:25:00|68665.2|68645.2|68661.5|68641.5|68666.9|68646.9|68661.3|68641.3|128
1720737000000|2024-07-11 22:30:00|68661.6|68641.6|68658.8|68638.8|68663.6|68643.6|68657.6|68637.6|175
1720737300000|2024-07-11 22:35:00|68658.9|68638.9|68655.2|68635.2|68662.5|68642.5|68653.1|68633.1|141
1720737600000|2024-07-11 22:40:00|68655.1|68635.1|68657.5|68637.5|68658.4|68638.4|68655.1|68635.1|137
1720737900000|2024-07-11 22:45:00|68657|68637|68660.4|68640.4|68661.3|68641.3|68656.3|68636.3|141
1720738200000|2024-07-11 22:50:00|68660.2|68640.2|68661|68641|68661.5|68641.5|68657.5|68637.5|118
1720738500000|2024-07-11 22:55:00|68660.8|68640.8|68664.4|68644.4|68667|68647|68660.3|68640.3|98
1720738800000|2024-07-11 23:00:00|68664.2|68644.2|68661.4|68641.4|68664.2|68644.2|68661.1|68641.1|122
1720739100000|2024-07-11 23:05:00|68661.3|68641.3|68662.2|68642.2|68664.7|68644.7|68659.4|68639.4|177
1720739400000|2024-07-11 23:10:00|68662.1|68642.1|68661.8|68641.8|68662.9|68642.9|68659.2|68639.2|113
1720739700000|2024-07-11 23:15:00|68663.3|68643.3|68661.9|68641.9|68663.6|68643.6|68661.3|68641.3|112
1720740000000|2024-07-11 23:20:00|68661.7|68641.7|68664.4|68644.4|68664.6|68644.6|68661.1|68641.1|119
1720740300000|2024-07-11 23:25:00|68664.3|68644.3|68630.7|68610.7|68664.4|68644.4|68627.4|68608.9|321
1720740600000|2024-07-11 23:30:00|68631.1|68611.1|68665.2|68645.2|68666.8|68646.8|68629.4|68609.4|466
1720740900000|2024-07-11 23:35:00|68665.3|68645.3|68667.7|68647.7|68672.2|68652.2|68663|68643.1|232
1720741200000|2024-07-11 23:40:00|68667.4|68647.4|68666.9|68646.9|68673.1|68653.1|68664.5|68645.9|240
1720741500000|2024-07-11 23:45:00|68666.7|68646.7|68641.4|68621.4|68671.3|68651.3|68631.4|68611.4|530
1720741800000|2024-07-11 23:50:00|68641.2|68621.2|68622.8|68602.8|68642.7|68622.7|68619.6|68599.6|469
1720742100000|2024-07-11 23:55:00|68622.9|68602.9|68614.7|68594.7|68627.8|68607.8|68612.9|68592.9|454
1720742400000|2024-07-12 00:00:00|68614.8|68594.8|68626.1|68606.1|68636.6|68616.6|68612.4|68592.4|516
1720742700000|2024-07-12 00:05:00|68626|68606|68639.6|68619.6|68643.2|68623.2|68622.7|68602.7|419
1720743000000|2024-07-12 00:10:00|68639.5|68619.5|68654.2|68634.2|68654.3|68634.3|68629.7|68609.7|332
1720743300000|2024-07-12 00:15:00|68654.5|68634.5|68636.3|68616.3|68655.4|68635.4|68635.2|68615.2|252
1720743600000|2024-07-12 00:20:00|68636.4|68616.4|68649.8|68629.8|68653.1|68633.1|68633|68613|287
1720743900000|2024-07-12 00:25:00|68648.1|68628.1|68636|68616|68648.1|68628.1|68634.6|68614.6|321
1720744200000|2024-07-12 00:30:00|68635.9|68615.9|68636.2|68616.2|68640.3|68620.3|68628.5|68608.5|311
1720744500000|2024-07-12 00:35:00|68636.1|68616.1|68642.5|68622.5|68649.2|68629.2|68635.4|68615.4|247
1720744800000|2024-07-12 00:40:00|68642|68622|68639|68619|68649.2|68629.2|68635|68615|311
1720745100000|2024-07-12 00:45:00|68638.8|68618.8|68638.6|68618.6|68641.6|68621.6|68636.9|68616.9|231
1720745400000|2024-07-12 00:50:00|68636.9|68616.9|68633.6|68613.6|68639.8|68619.8|68616.6|68596.6|425
1720745700000|2024-07-12 00:55:00|68634.4|68614.4|68642.3|68622.3|68644|68624|68630.6|68610.6|373
1720746000000|2024-07-12 01:00:00|68642.4|68622.4|68629.2|68609.2|68645.6|68625.6|68628.4|68608.4|344
1720746300000|2024-07-12 01:05:00|68629.3|68609.3|68637.1|68617.1|68637.9|68617.9|68628.1|68608.1|222
1720746600000|2024-07-12 01:10:00|68636.9|68616.9|68639|68619|68641.5|68621.5|68635.7|68615.7|231
1720746900000|2024-07-12 01:15:00|68639.1|68619.1|68648.5|68628.5|68653.7|68633.7|68639|68619|272
1720747200000|2024-07-12 01:20:00|68648.4|68628.4|68644.7|68624.7|68660.9|68642.2|68644.4|68624.4|284
1720747500000|2024-07-12 01:25:00|68645.5|68625.5|68643.8|68628.8|68652.2|68633.5|68642.1|68624.5|270
1720747800000|2024-07-12 01:30:00|68644|68629|68648.3|68628.3|68651.1|68631.1|68637.7|68619|318
1720748100000|2024-07-12 01:35:00|68648.5|68628.5|68657.9|68637.9|68658.1|68638.1|68644.3|68624.3|310
1720748400000|2024-07-12 01:40:00|68657.5|68637.5|68659.9|68639.9|68663.1|68643.1|68657|68637|265
1720748700000|2024-07-12 01:45:00|68659.8|68639.8|68657.6|68637.6|68659.8|68639.8|68651.8|68631.8|255
1720749000000|2024-07-12 01:50:00|68658.6|68638.6|68665|68645|68672.2|68652.2|68658.6|68638.6|237
1720749300000|2024-07-12 01:55:00|68665.2|68645.2|68674.9|68654.9|68680.1|68660.1|68662.8|68644.6|285
1720749600000|2024-07-12 02:00:00|68674.7|68654.7|68676.1|68656.1|68680.4|68660.4|68671.3|68652.4|230
1720749900000|2024-07-12 02:05:00|68676|68656|68672|68652|68680.5|68660.5|68661.8|68641.8|286
1720750200000|2024-07-12 02:10:00|68671.9|68651.9|68676.7|68656.7|68680.5|68660.5|68670.6|68650.6|227
1720750500000|2024-07-12 02:15:00|68676.8|68656.8|68680.7|68660.7|68682.5|68662.5|68672.3|68652.3|235
1720750800000|2024-07-12 02:20:00|68680.6|68660.6|68677.2|68657.2|68680.7|68660.7|68671.5|68653.8|190
1720751100000|2024-07-12 02:25:00|68677.4|68657.4|68674.6|68654.6|68680.3|68660.3|68671.2|68653.5|177
1720751400000|2024-07-12 02:30:00|68674.7|68654.7|68671.5|68651.5|68676.4|68656.4|68664.8|68647.1|242
1720751700000|2024-07-12 02:35:00|68671.6|68651.6|68664.7|68644.7|68671.6|68653.7|68661.6|68641.6|135
1720752000000|2024-07-12 02:40:00|68664.6|68644.6|68661.1|68641.1|68665|68645|68657.6|68637.6|155
1720752300000|2024-07-12 02:45:00|68661|68641|68664.1|68644.1|68666.2|68646.2|68657.8|68637.8|159
1720752600000|2024-07-12 02:50:00|68664.2|68644.2|68670.9|68650.9|68672.1|68652.1|68664|68644|179
1720752900000|2024-07-12 02:55:00|68671.1|68651.1|68667.8|68647.8|68671.1|68651.1|68663.1|68643.1|173
1720753200000|2024-07-12 03:00:00|68667.9|68647.9|68671.3|68651.3|68673.2|68653.2|68667.5|68647.5|156
1720753500000|2024-07-12 03:05:00|68671.2|68651.2|68658.2|68643.2|68671.2|68651.2|68655.8|68638.7|179
1720753800000|2024-07-12 03:10:00|68658.3|68643.3|68666.3|68646.3|68668.3|68648.3|68656.6|68640.4|166
1720754100000|2024-07-12 03:15:00|68666.2|68646.2|68673.9|68653.9|68675.2|68655.2|68663.9|68643.9|161
1720754400000|2024-07-12 03:20:00|68673.8|68653.8|68654.8|68639.8|68673.9|68653.9|68654.4|68636.1|181
1720754700000|2024-07-12 03:25:00|68654.9|68639.9|68654.8|68634.8|68658.7|68642.1|68652|68632|168
1720755000000|2024-07-12 03:30:00|68655.1|68635.1|68641|68621|68655.1|68635.1|68637.7|68617.7|196
1720755300000|2024-07-12 03:35:00|68641.1|68621.1|68637.9|68617.9|68643.7|68623.7|68633.6|68615.6|145
1720755600000|2024-07-12 03:40:00|68637.8|68617.8|68642.1|68622.1|68642.9|68622.9|68635.7|68616.7|141
1720755900000|2024-07-12 03:45:00|68642.2|68622.2|68642.6|68622.6|68648.8|68631.1|68642|68622|119
1720756200000|2024-07-12 03:50:00|68642.5|68622.5|68645.3|68625.3|68648.5|68628.5|68642.3|68622.4|124
1720756500000|2024-07-12 03:55:00|68645.4|68625.4|68646.3|68631.3|68650.7|68631.3|68642.2|68625|84
1720756800000|2024-07-12 04:00:00|68646.5|68631.5|68650.9|68630.9|68651.9|68634.3|68645.8|68628.4|93
1720757100000|2024-07-12 04:05:00|68651|68631|68645.1|68625.1|68652.6|68632.6|68641.7|68624.2|143
1720757400000|2024-07-12 04:10:00|68645|68625|68640.5|68625.5|68645.9|68627.6|68639.8|68622.5|109
1720757700000|2024-07-12 04:15:00|68640.6|68625.6|68642.3|68627.3|68646.2|68628.4|68640.6|68623|129
1720758000000|2024-07-12 04:20:00|68642.4|68627.4|68637.3|68622.3|68645.4|68628|68637.1|68619.4|164
1720758300000|2024-07-12 04:25:00|68637.4|68622.4|68642.2|68622.2|68643.5|68625.9|68636.9|68619.4|109
1720758600000|2024-07-12 04:30:00|68642.4|68622.4|68640.5|68625.5|68647.9|68627.9|68640.2|68622.4|136
1720758900000|2024-07-12 04:35:00|68640.4|68625.4|68643.3|68623.3|68646.5|68628.7|68640.1|68622.5|95
1720759200000|2024-07-12 04:40:00|68643.1|68623.1|68640.5|68620.5|68643.1|68623.1|68634.1|68616.4|102
1720759500000|2024-07-12 04:45:00|68640.4|68620.4|68636|68621|68640.4|68622.4|68634.1|68615.9|110
1720759800000|2024-07-12 04:50:00|68636.1|68621.1|68639.7|68619.7|68643.7|68625.9|68636.1|68618.6|118
1720760100000|2024-07-12 04:55:00|68639.8|68619.8|68642.8|68622.8|68648.6|68628.6|68639.8|68619.8|146
1720760400000|2024-07-12 05:00:00|68642.6|68622.6|68633.4|68613.4|68642.6|68622.6|68630.1|68610.1|161
1720760700000|2024-07-12 05:05:00|68633.5|68613.5|68634.4|68614.4|68639.3|68619.3|68633.4|68613.4|132
1720761000000|2024-07-12 05:10:00|68634.7|68614.7|68643|68623|68643.3|68623.3|68634.3|68614.3|133
1720761300000|2024-07-12 05:15:00|68642.8|68622.8|68648.2|68628.2|68648.3|68631.9|68641|68622.8|160
1720761600000|2024-07-12 05:20:00|68648.3|68628.3|68647.3|68627.3|68655.9|68635.9|68647.3|68627.3|178
1720761900000|2024-07-12 05:25:00|68646.7|68626.7|68646.4|68626.4|68652.1|68634.1|68643.8|68625.8|183
1720762200000|2024-07-12 05:30:00|68645.8|68625.8|68643|68628|68646.8|68631.5|68637.4|68622.4|178
1720762500000|2024-07-12 05:35:00|68642.8|68627.8|68644.2|68629.2|68649.4|68633.7|68640|68625|193
1720762800000|2024-07-12 05:40:00|68644.3|68629.3|68634.8|68614.8|68644.4|68629.4|68634.3|68614.3|200
1720763100000|2024-07-12 05:45:00|68634.4|68614.4|68635.8|68615.8|68639.7|68619.7|68628.4|68608.4|229
1720763400000|2024-07-12 05:50:00|68635.7|68615.7|68631.5|68611.5|68637.9|68619.5|68628.9|68608.9|238
1720763700000|2024-07-12 05:55:00|68630.9|68610.9|68647.7|68627.7|68651|68631|68630.3|68610.3|303
1720764000000|2024-07-12 06:00:00|68647.5|68627.5|68653.3|68638.3|68655.8|68640.8|68630|68610|427
1720764300000|2024-07-12 06:05:00|68653.2|68638.2|68647.3|68632.3|68661.2|68644.1|68645|68630|306
1720764600000|2024-07-12 06:10:00|68647.6|68632.6|68656.2|68641.2|68657|68641.2|68643.3|68628.3|287
1720764900000|2024-07-12 06:15:00|68656.1|68641.1|68641.1|68626.1|68661.7|68646.7|68633.8|68618.8|257
1720765200000|2024-07-12 06:20:00|68640.5|68625.5|68658.8|68643.8|68661.6|68643.8|68637.9|68620.4|294
1720765500000|2024-07-12 06:25:00|68659|68644|68661.7|68641.7|68671.3|68656.3|68657.7|68641.7|346
1720765800000|2024-07-12 06:30:00|68660.9|68640.9|68664.3|68649.3|68664.9|68649.9|68655.8|68639|257
1720766100000|2024-07-12 06:35:00|68664.4|68649.4|68677.5|68657.5|68682.5|68664.6|68664.1|68649.1|280
1720766400000|2024-07-12 06:40:00|68677.6|68657.6|68677.4|68657.4|68684.4|68666.5|68671.9|68653.1|311
1720766700000|2024-07-12 06:45:00|68677.3|68657.3|68671.9|68656.9|68678.3|68663.3|68659.2|68644.2|283
1720767000000|2024-07-12 06:50:00|68671.7|68656.7|68681.6|68666.6|68684.2|68669.2|68668.8|68653.8|320
1720767300000|2024-07-12 06:55:00|68681.4|68666.4|68675.6|68655.6|68684.1|68669.1|68668.3|68653.3|315
1720767600000|2024-07-12 07:00:00|68675.7|68655.7|68673.4|68658.4|68678.2|68663.2|68665.3|68645.3|422
1720767900000|2024-07-12 07:05:00|68673.3|68658.3|68668|68653|68687.2|68672.2|68667.4|68652.4|370
1720768200000|2024-07-12 07:10:00|68667.5|68652.5|68680.2|68665.2|68693.3|68678.3|68667.4|68652.4|388
1720768500000|2024-07-12 07:15:00|68680.6|68665.6|68662.4|68647.4|68684.5|68669.5|68662.3|68647.3|396
1720768800000|2024-07-12 07:20:00|68662.2|68647.2|68665.9|68650.9|68666.6|68651.6|68659|68644|382
1720769100000|2024-07-12 07:25:00|68666.3|68651.3|68652|68637|68667.2|68652.2|68649.6|68634.6|337
1720769400000|2024-07-12 07:30:00|68652.1|68637.1|68645.8|68630.8|68654|68639|68643.1|68628.1|326
1720769700000|2024-07-12 07:35:00|68646.5|68631.5|68646.2|68631.2|68652.2|68637.2|68640.2|68625.2|272
1720770000000|2024-07-12 07:40:00|68646.3|68631.3|68627.9|68612.9|68646.4|68631.4|68627.2|68612.2|368
1720770300000|2024-07-12 07:45:00|68629.7|68614.7|68620.2|68600.2|68634.7|68619.7|68617.3|68599.3|348
1720770600000|2024-07-12 07:50:00|68620.3|68600.3|68613.5|68593.5|68625.1|68610.1|68610.5|68590.5|290
1720770900000|2024-07-12 07:55:00|68613.9|68593.9|68607.2|68592.2|68624.4|68607.6|68602.8|68587.8|370
1720771200000|2024-07-12 08:00:00|68607.3|68592.3|68596.5|68581.5|68608.7|68593.7|68594.8|68579.8|397
1720771500000|2024-07-12 08:05:00|68596.6|68581.6|68585.6|68570.6|68596.8|68581.8|68583.5|68566.9|326
1720771800000|2024-07-12 08:10:00|68586.7|68571.7|68594.4|68579.4|68596.4|68581.4|68585.3|68570.3|319
1720772100000|2024-07-12 08:15:00|68594.5|68579.5|68590.8|68575.8|68598.7|68583.7|68584.2|68569.2|335
1720772400000|2024-07-12 08:20:00|68590.9|68575.9|68575.7|68560.7|68592.1|68577.1|68575.2|68560.2|335
1720772700000|2024-07-12 08:25:00|68575.8|68560.8|68563|68548|68577.2|68562.2|68559.4|68541.4|412
1720773000000|2024-07-12 08:30:00|68563.1|68548.1|68558.4|68543.4|68568.9|68552.1|68553.6|68538.6|362
1720773300000|2024-07-12 08:35:00|68558.6|68543.6|68538.9|68523.9|68558.6|68543.6|68538.4|68523.4|365
1720773600000|2024-07-12 08:40:00|68539|68524|68552.5|68537.5|68561.9|68546.9|68537.7|68522.7|359
1720773900000|2024-07-12 08:45:00|68552.3|68537.3|68565.8|68550.8|68565.9|68550.9|68547.2|68532.2|416
1720774200000|2024-07-12 08:50:00|68565.9|68550.9|68549.5|68534.5|68565.9|68550.9|68545.6|68530.6|415
1720774500000|2024-07-12 08:55:00|68549.7|68534.7|68540.7|68525.7|68555.4|68540.4|68537.8|68522.8|425
1720774800000|2024-07-12 09:00:00|68540.4|68525.4|68531.2|68516.2|68544|68529|68528.6|68513.6|415
1720775100000|2024-07-12 09:05:00|68531.1|68516.1|68534.7|68519.7|68540.9|68525.9|68524.6|68509.6|396
1720775400000|2024-07-12 09:10:00|68534.9|68519.9|68542.5|68527.5|68542.5|68527.5|68528.3|68513.3|319
1720775700000|2024-07-12 09:15:00|68543.3|68528.3|68540.5|68525.5|68544.4|68529.4|68534.4|68519.4|362
1720776000000|2024-07-12 09:20:00|68540.6|68525.6|68567.1|68552.1|68570.8|68553.2|68540.3|68525.3|300
1720776300000|2024-07-12 09:25:00|68567.2|68552.2|68560.9|68545.9|68575.9|68558.6|68560.3|68545.3|307
1720776600000|2024-07-12 09:30:00|68560.8|68545.8|68559.3|68544.3|68564|68549|68553.8|68538.8|335
1720776900000|2024-07-12 09:35:00|68559.4|68544.4|68561.3|68546.3|68561.6|68546.6|68549|68534|289
1720777200000|2024-07-12 09:40:00|68561.5|68546.5|68554.7|68539.7|68563.6|68548.6|68552.1|68537.1|305
1720777500000|2024-07-12 09:45:00|68554.9|68539.9|68554|68539|68560.1|68545.1|68552.4|68537.4|268
1720777800000|2024-07-12 09:50:00|68554.2|68539.2|68547.3|68532.3|68555.3|68540.3|68537.5|68522.5|307
1720778100000|2024-07-12 09:55:00|68547.4|68532.4|68550.3|68535.3|68557.3|68542.3|68545.2|68530.2|318
1720778400000|2024-07-12 10:00:00|68550.4|68535.4|68544.1|68529.1|68554.2|68539.2|68537.9|68522.9|337
1720778700000|2024-07-12 10:05:00|68544|68529|68537.3|68522.3|68544.6|68529.6|68535.7|68520.7|245
1720779000000|2024-07-12 10:10:00|68537.2|68522.2|68534.9|68519.9|68537.8|68522.8|68527.9|68512.9|322
1720779300000|2024-07-12 10:15:00|68535|68520|68528.6|68513.6|68541.2|68526.2|68527.5|68512.5|326
1720779600000|2024-07-12 10:20:00|68528.7|68513.7|68537.7|68522.7|68538.4|68523.4|68526|68511|277
1720779900000|2024-07-12 10:25:00|68537.9|68522.9|68526.8|68511.8|68542.4|68527.4|68526.8|68511.8|300
1720780200000|2024-07-12 10:30:00|68526.7|68511.7|68513.4|68498.4|68526.7|68511.7|68508.7|68493.7|312
1720780500000|2024-07-12 10:35:00|68513.5|68498.5|68518.5|68503.5|68518.5|68503.5|68508.6|68493.6|251
1720780800000|2024-07-12 10:40:00|68518.6|68503.6|68532.1|68517.1|68536.6|68521.6|68517.7|68502.7|323
1720781100000|2024-07-12 10:45:00|68532|68517|68531.8|68516.8|68536|68521|68524.1|68507.2|312
1720781400000|2024-07-12 10:50:00|68531.9|68516.9|68521.1|68506.1|68534.1|68519.1|68519.6|68504.6|323
1720781700000|2024-07-12 10:55:00|68521.2|68506.2|68520.1|68505.1|68526.9|68511.9|68514.1|68499.1|278
1720782000000|2024-07-12 11:00:00|68520.3|68505.3|68520.6|68505.6|68527.9|68512.9|68513.2|68498.2|330
1720782300000|2024-07-12 11:05:00|68520.5|68505.5|68522.5|68507.5|68523.7|68508.7|68511.1|68496.1|267
1720782600000|2024-07-12 11:10:00|68522.4|68507.4|68522.4|68507.4|68530|68515|68517.8|68502.8|252
1720782900000|2024-07-12 11:15:00|68522.5|68507.5|68520.2|68505.2|68525.2|68510.2|68515.1|68500.1|289
1720783200000|2024-07-12 11:20:00|68520.3|68505.3|68523|68508|68528.7|68512.5|68520.3|68505.2|254
1720783500000|2024-07-12 11:25:00|68522.6|68507.6|68518.6|68503.6|68525|68510|68506.4|68491.4|309
1720783800000|2024-07-12 11:30:00|68518.3|68503.3|68518|68503|68521.2|68506.2|68505.8|68490.8|272
1720784100000|2024-07-12 11:35:00|68517.8|68502.8|68515.1|68500.1|68518.5|68503.5|68512.1|68497.1|310
1720784400000|2024-07-12 11:40:00|68515|68500|68525.2|68510.2|68525.2|68510.2|68509|68494|258
1720784700000|2024-07-12 11:45:00|68525.1|68510.1|68518.2|68503.2|68533.3|68518.3|68514.5|68498.1|298
1720785000000|2024-07-12 11:50:00|68517.9|68502.9|68528.3|68513.3|68528.3|68513.3|68517.4|68500.2|258
1720785300000|2024-07-12 11:55:00|68529.2|68514.2|68534.6|68519.6|68541.6|68526.6|68527.8|68512.8|442
1720785600000|2024-07-12 12:00:00|68534.8|68519.8|68519.2|68504.2|68539.5|68524.5|68517|68502|455
1720785900000|2024-07-12 12:05:00|68519|68504|68518.8|68503.8|68519.7|68504.7|68502.7|68487.7|522
1720786200000|2024-07-12 12:10:00|68518.9|68503.9|68511.1|68496.1|68529.4|68514.4|68511.1|68496.1|488
1720786500000|2024-07-12 12:15:00|68511.3|68496.3|68512.4|68497.4|68521.9|68506.9|68511.3|68496.3|511
1720786800000|2024-07-12 12:20:00|68512.5|68497.5|68512.5|68497.5|68516.2|68501.2|68501.9|68486.9|569
1720787100000|2024-07-12 12:25:00|68513.1|68498.1|68551.3|68513.2|68555.6|68532.2|68513.1|68495.9|574
1720787400000|2024-07-12 12:30:00|68550.8|68512.1|68550.5|68535.5|68643.7|68597.3|68545.5|68511.7|1069
1720787700000|2024-07-12 12:35:00|68553.1|68533.1|68586.9|68566.9|68587.1|68567.1|68524.2|68507.1|941
1720788000000|2024-07-12 12:40:00|68588.8|68568.8|68542.8|68527.8|68594.9|68574.9|68525|68506|868
1720788300000|2024-07-12 12:45:00|68544.2|68529.2|68528.3|68508.3|68546.9|68531.9|68520.2|68502.6|826
1720788600000|2024-07-12 12:50:00|68528|68508|68513.6|68498.6|68544.2|68526.9|68509.3|68491.5|741
1720788900000|2024-07-12 12:55:00|68512.9|68497.9|68517.7|68502.7|68528|68511.2|68509|68492.9|684
1720789200000|2024-07-12 13:00:00|68517.6|68502.6|68529|68514|68532.4|68517.3|68508.2|68493|666
1720789500000|2024-07-12 13:05:00|68528.9|68513.9|68518.1|68498.1|68540.2|68525.2|68510.3|68490.8|785
1720789800000|2024-07-12 13:10:00|68519|68499|68498|68478|68530.1|68515.1|68496.8|68478|812
1720790100000|2024-07-12 13:15:00|68498.1|68478.1|68491.6|68471.6|68511.6|68493.5|68472.6|68455.1|780
1720790400000|2024-07-12 13:20:00|68491.5|68471.5|68488.6|68473.6|68515.3|68496.8|68485.1|68468.3|705
1720790700000|2024-07-12 13:25:00|68489.1|68474.1|68493|68478|68503|68486|68480.6|68464|677
1720791000000|2024-07-12 13:30:00|68492.2|68477.2|68479|68464|68502.7|68484.1|68472.4|68453.5|774
1720791300000|2024-07-12 13:35:00|68478.8|68463.8|68474.6|68459.6|68484.9|68467.9|68469.9|68452.7|637
1720791600000|2024-07-12 13:40:00|68475.3|68460.3|68511.8|68491.8|68511.8|68491.8|68475.3|68460.3|694
1720791900000|2024-07-12 13:45:00|68511|68491|68494.3|68479.3|68523.3|68503.3|68487.2|68472.2|583
1720792200000|2024-07-12 13:50:00|68493.5|68478.5|68509.2|68489.2|68512.7|68495.1|68487.8|68469.8|595
1720792500000|2024-07-12 13:55:00|68509.8|68489.8|68493.2|68451.2|68517.2|68499.2|68483.3|68451.2|543
1720792800000|2024-07-12 14:00:00|68487.5|68446.8|68469.1|68454.1|68495.3|68475.3|68468.2|68440.9|660
1720793100000|2024-07-12 14:05:00|68471.8|68451.8|68478.7|68463.7|68487.2|68472.2|68465.4|68450.4|637
1720793400000|2024-07-12 14:10:00|68479.1|68464.1|68469.7|68454.7|68479.7|68464.7|68451.3|68434.8|815
1720793700000|2024-07-12 14:15:00|68469.5|68454.5|68474.2|68459.2|68496|68481|68458.5|68443.5|794
1720794000000|2024-07-12 14:20:00|68472.1|68457.1|68481.7|68466.7|68501.5|68486.5|68460.2|68445.2|759
1720794300000|2024-07-12 14:25:00|68481.8|68466.8|68468.8|68453.8|68496.6|68480|68468.8|68453.8|691
1720794600000|2024-07-12 14:30:00|68468.9|68453.9|68453.4|68438.4|68475.4|68460.4|68437.8|68422.8|621
1720794900000|2024-07-12 14:35:00|68455.8|68440.8|68439.5|68419.5|68465.5|68450.5|68436.3|68419.5|556
1720795200000|2024-07-12 14:40:00|68436.8|68421.8|68440.4|68425.4|68456.1|68439.1|68431.9|68416.9|571
1720795500000|2024-07-12 14:45:00|68441|68426|68435.7|68420.7|68454.1|68439.1|68435.3|68420.3|564
1720795800000|2024-07-12 14:50:00|68435.1|68420.1|68406.2|68391.2|68443|68428|68404.2|68389.2|656
1720796100000|2024-07-12 14:55:00|68406.4|68391.4|68403.4|68388.4|68430.2|68415.2|68401.8|68386.8|685
1720796400000|2024-07-12 15:00:00|68402.8|68387.8|68401.1|68386.1|68410.8|68393.6|68392.5|68376|628
1720796700000|2024-07-12 15:05:00|68401.2|68386.2|68405.4|68390.4|68414.7|68399.7|68394.1|68379.1|531
1720797000000|2024-07-12 15:10:00|68402.3|68387.3|68423.2|68403.2|68426.1|68409.5|68395.1|68377.5|419
1720797300000|2024-07-12 15:15:00|68423|68403|68435.4|68415.4|68440.6|68422.9|68410.6|68394.3|529
1720797600000|2024-07-12 15:20:00|68434.8|68414.8|68427.3|68412.3|68436.5|68417.5|68420.3|68405.3|451
1720797900000|2024-07-12 15:25:00|68427.2|68412.2|68416.9|68401.9|68427.2|68412.2|68412|68397|418
1720798200000|2024-07-12 15:30:00|68417.3|68402.3|68448.9|68428.9|68448.9|68430.9|68417.2|68402.2|385
1720798500000|2024-07-12 15:35:00|68449|68429|68430.2|68415.2|68449|68430|68427.2|68412.2|355
1720798800000|2024-07-12 15:40:00|68430.1|68415.1|68431.4|68416.4|68432.4|68417.4|68413.9|68398.9|344
1720799100000|2024-07-12 15:45:00|68431.6|68416.6|68424.3|68409.3|68447|68432|68423.4|68407.8|376
1720799400000|2024-07-12 15:50:00|68424.2|68409.2|68432.1|68417.1|68440|68425|68420.6|68405.6|476
1720799700000|2024-07-12 15:55:00|68432.7|68417.7|68456.6|68436.6|68457.5|68438.7|68432.7|68417.7|512
1720800000000|2024-07-12 16:00:00|68456.7|68436.7|68437.3|68422.3|68457.9|68437.9|68431|68416|431
1720800300000|2024-07-12 16:05:00|68437.4|68422.4|68443|68428|68451.6|68436.6|68432.8|68417.8|394
1720800600000|2024-07-12 16:10:00|68442.9|68427.9|68451.9|68436.9|68452|68437|68433.8|68418.8|387
1720800900000|2024-07-12 16:15:00|68452.1|68437.1|68449.1|68434.1|68458.1|68443.1|68444.5|68429.5|301
1720801200000|2024-07-12 16:20:00|68448.1|68433.1|68449|68434|68456.8|68441.8|68445.3|68430.3|317
1720801500000|2024-07-12 16:25:00|68448.1|68433.1|68448.9|68433.9|68454.9|68439.9|68442.1|68427.1|306
1720801800000|2024-07-12 16:30:00|68448.8|68433.8|68444.2|68424.2|68450.9|68435.9|68443.6|68423.6|290
1720802100000|2024-07-12 16:35:00|68444.1|68424.1|68441.2|68426.2|68444.1|68426.7|68433.1|68418.1|286
1720802400000|2024-07-12 16:40:00|68440.7|68425.7|68440.2|68425.2|68443.9|68428.9|68429.6|68414.6|271
1720802700000|2024-07-12 16:45:00|68440.1|68425.1|68454.6|68439.6|68457.8|68442.8|68440.1|68425.1|259
1720803000000|2024-07-12 16:50:00|68454.3|68439.3|68442.4|68427.4|68456|68441|68441.4|68426.4|259
1720803300000|2024-07-12 16:55:00|68442.5|68427.5|68432.6|68417.6|68442.5|68427.5|68428.6|68410.8|243
1720803600000|2024-07-12 17:00:00|68432.3|68417.3|68441.8|68426.8|68442.8|68427.8|68428.6|68413.6|231
1720803900000|2024-07-12 17:05:00|68441.7|68426.7|68447.8|68427.8|68449.1|68434.1|68441.1|68426.1|205
1720804200000|2024-07-12 17:10:00|68447.7|68427.7|68448.8|68428.8|68453.1|68433.3|68440.8|68422.9|249
1720804500000|2024-07-12 17:15:00|68449|68429|68451.5|68436.5|68455.1|68437.2|68445.6|68429|228
1720804800000|2024-07-12 17:20:00|68451.7|68436.7|68448.5|68433.5|68454.7|68439.7|68447.8|68432.8|185
1720805100000|2024-07-12 17:25:00|68451.9|68436.9|68441.7|68426.7|68454.3|68439.3|68441.4|68426.4|192
1720805400000|2024-07-12 17:30:00|68441.8|68426.8|68433.6|68418.6|68445.4|68430.4|68433.6|68418.6|208
1720805700000|2024-07-12 17:35:00|68433.7|68418.7|68430|68415|68433.8|68418.8|68426.5|68410.1|198
1720806000000|2024-07-12 17:40:00|68429.9|68414.9|68421.9|68406.9|68432.8|68417.8|68416.2|68401.2|234
1720806300000|2024-07-12 17:45:00|68424.4|68404.4|68424.8|68404.8|68431.9|68416.9|68424.3|68404.3|197
1720806600000|2024-07-12 17:50:00|68424.6|68404.6|68418.2|68398.2|68426.9|68406.9|68417.9|68397.9|161
1720806900000|2024-07-12 17:55:00|68418.3|68398.3|68422.2|68402.2|68425.8|68405.8|68417.9|68397.9|154
1720807200000|2024-07-12 18:00:00|68423.3|68403.3|68428.7|68413.7|68437.2|68422.2|68423.3|68403.3|257
1720807500000|2024-07-12 18:05:00|68430.1|68410.1|68424.5|68409.5|68434.1|68419.1|68423.9|68407.3|250
1720807800000|2024-07-12 18:10:00|68424.8|68409.8|68434.5|68419.5|68435|68420|68424.3|68409.3|147
1720808100000|2024-07-12 18:15:00|68434.6|68419.6|68431.2|68416.2|68439.6|68424.6|68430.2|68415.2|183
1720808400000|2024-07-12 18:20:00|68431.4|68416.4|68448.8|68428.8|68449.1|68429.1|68430.3|68415.3|228
1720808700000|2024-07-12 18:25:00|68448.5|68428.5|68441.5|68426.5|68454.2|68439.2|68440.2|68425.2|163
1720809000000|2024-07-12 18:30:00|68441.3|68426.3|68434.7|68419.7|68447.1|68432.1|68434.7|68419.7|175
1720809300000|2024-07-12 18:35:00|68434.5|68419.5|68432.1|68417.1|68435.2|68420.2|68429.5|68414.5|183
1720809600000|2024-07-12 18:40:00|68432.2|68417.2|68438.1|68423.1|68438.7|68423.7|68432.2|68417.2|180
1720809900000|2024-07-12 18:45:00|68438.3|68423.3|68428.2|68413.2|68438.3|68423.3|68426.6|68408.7|151
1720810200000|2024-07-12 18:50:00|68428.1|68413.1|68425.6|68410.6|68431.8|68414.1|68425.4|68407.7|169
1720810500000|2024-07-12 18:55:00|68425.5|68410.5|68421.3|68406.3|68426.1|68410.5|68418.8|68402.9|214
1720810800000|2024-07-12 19:00:00|68421.8|68406.8|68427|68407|68428.9|68408.9|68421.8|68403.3|188
1720811100000|2024-07-12 19:05:00|68427.1|68407.1|68423.4|68403.4|68430|68415|68423.2|68403.2|204
1720811400000|2024-07-12 19:10:00|68423.5|68403.5|68413.9|68393.9|68426.3|68406.3|68413.9|68393.9|197
1720811700000|2024-07-12 19:15:00|68414.1|68394.1|68410.9|68390.9|68416.8|68396.8|68407.8|68390.8|189
1720812000000|2024-07-12 19:20:00|68410.8|68390.8|68398|68378|68411.1|68393.1|68395.7|68375.7|224
1720812300000|2024-07-12 19:25:00|68397.5|68377.5|68396|68381|68401.9|68381.9|68389.3|68374.3|338
1720812600000|2024-07-12 19:30:00|68396.2|68381.2|68402.3|68387.3|68413.9|68398.1|68396.2|68380.2|437
1720812900000|2024-07-12 19:35:00|68402.4|68387.4|68408.8|68388.8|68411.9|68396.9|68402.4|68385.5|332
1720813200000|2024-07-12 19:40:00|68408.9|68388.9|68416.2|68396.2|68420|68403.7|68404.6|68387|365
1720813500000|2024-07-12 19:45:00|68415.6|68395.6|68417|68402|68422|68406.2|68412.4|68394.6|245
1720813800000|2024-07-12 19:50:00|68417.2|68402.2|68426.5|68406.5|68433.2|68413.2|68417.2|68401.1|383
1720814100000|2024-07-12 19:55:00|68426.6|68406.6|68424.1|68404.1|68431.3|68411.3|68421.9|68403.9|342
1720814400000|2024-07-12 20:00:00|68422.8|68402.8|68428.1|68408.1|68432.8|68414.5|68422.6|68402.6|263
1720814700000|2024-07-12 20:05:00|68428.2|68408.2|68423|68408|68430.8|68412.3|68421.4|68406.4|87
1720815000000|2024-07-12 20:10:00|68423.1|68408.1|68421|68406|68427.7|68408.6|68419.7|68402.5|101
1720815300000|2024-07-12 20:15:00|68419.9|68404.9|68415.8|68395.8|68424.5|68405.2|68414.9|68394.9|142
1720815600000|2024-07-12 20:20:00|68416.3|68396.3|68418.5|68398.5|68418.5|68398.5|68414.9|68394.9|69
1720815900000|2024-07-12 20:25:00|68418.4|68398.4|68421.5|68401.5|68425.2|68406.4|68418.4|68398.4|185
1720816200000|2024-07-12 20:30:00|68421.4|68401.4|68427.5|68407.5|68427.7|68407.7|68415.7|68395.7|119
1720816500000|2024-07-12 20:35:00|68427.2|68407.2|68431.1|68411.1|68432.1|68412.1|68425.8|68405.8|100
1720816800000|2024-07-12 20:40:00|68431.2|68411.2|68436|68416|68436.5|68416.5|68427.9|68407.9|130
1720817100000|2024-07-12 20:45:00|68436.3|68416.3|68437|68417|68441.5|68421.5|68434.5|68414.5|259
1720817400000|2024-07-12 20:50:00|68437.1|68417.1|68436.4|68416.4|68441.8|68421.8|68434.1|68414.1|135
1720817700000|2024-07-12 20:55:00|68436.7|68416.7|68462.5|68363.5|68469.7|68429.2|68425.6|68361.3|198
1720987200000|2024-07-14 20:00:00|68576.3|68546.3|68573.8|68543.8|68576.7|68546.7|68554.6|68524.6|25
1720987500000|2024-07-14 20:05:00|68573.5|68543.5|68573.4|68498.4|68580.5|68543.5|68550|68498.4|15
1720987800000|2024-07-14 20:10:00|68572.5|68496.6|68552.3|68522.3|68574.6|68522.3|68552.3|68496.6|7
1720988100000|2024-07-14 20:15:00|68553.7|68523.7|68557.6|68527.6|68558|68528|68553.7|68523.7|9
1720988400000|2024-07-14 20:20:00|68558|68528|68562.6|68532.6|68567.1|68537.1|68556|68526|22
1720988700000|2024-07-14 20:25:00|68563.2|68533.2|68551|68521|68567.5|68537.5|68551|68521|20
1720989000000|2024-07-14 20:30:00|68551.2|68521.2|68556.4|68526.4|68556.4|68526.4|68551.2|68521.2|2
1720989300000|2024-07-14 20:35:00|68556.3|68526.3|68554.9|68524.9|68556.8|68526.8|68553.1|68523.1|16
1720989600000|2024-07-14 20:40:00|68564.5|68534.5|68553.8|68523.8|68564.5|68534.5|68551.4|68521.4|22
1720989900000|2024-07-14 20:45:00|68552.8|68522.8|68554.5|68524.5|68554.5|68524.5|68550.6|68520.6|14
1720990200000|2024-07-14 20:50:00|68554.4|68524.4|68589.9|68499.6|68589.9|68526.2|68554.4|68497.5|9
1720990500000|2024-07-14 20:55:00|68589.8|68501.2|68550.3|68530.3|68592|68530.5|68544.8|68500.2|51
1720990800000|2024-07-14 21:00:00|68550|68530|68578.7|68498.3|68582.7|68533|68540.4|68488.4|113
1720991100000|2024-07-14 21:05:00|68579|68498|68564.9|68479|68582.3|68521|68540.9|68468.3|128
1720991400000|2024-07-14 21:10:00|68566.9|68478.9|68539|68459.7|68569.6|68484.2|68522.2|68436.4|220
1720991700000|2024-07-14 21:15:00|68539.5|68459.1|68526.5|68452.8|68543.2|68464.7|68526.5|68451.6|236
1720992000000|2024-07-14 21:20:00|68525.5|68453|68531.8|68470|68533.2|68490.8|68499|68451.7|136
1720992300000|2024-07-14 21:25:00|68532.2|68470.3|68531.4|68467.9|68534.1|68490.9|68510.9|68467.1|128
1720992600000|2024-07-14 21:30:00|68531.2|68468.1|68543.9|68472.8|68546.5|68477.9|68520|68444.5|202
1720992900000|2024-07-14 21:35:00|68544.3|68472.7|68539.5|68474.8|68545|68495.2|68512.4|68467.8|220
1720993200000|2024-07-14 21:40:00|68539.3|68474.6|68543.3|68486.4|68553.5|68486.5|68522.1|68472.4|166
1720993500000|2024-07-14 21:45:00|68543.5|68486.5|68530.3|68482.9|68545.3|68490.5|68527.7|68476.6|192
1720993800000|2024-07-14 21:50:00|68530|68483.2|68520.6|68461|68530.9|68484.1|68519|68458|175
1720994100000|2024-07-14 21:55:00|68520.4|68461.1|68545.2|68489.1|68546.9|68489.1|68509.7|68451.6|186
1720994400000|2024-07-14 22:00:00|68539.1|68478.7|68535.4|68514.2|68542.4|68518|68515.5|68469.5|486
1720994700000|2024-07-14 22:05:00|68537.8|68514.3|68545.2|68525.2|68552.5|68531.8|68534.7|68513.1|205
1720995000000|2024-07-14 22:10:00|68546.2|68525.6|68541.9|68521.9|68548.9|68528.9|68535.5|68515.5|175
1720995300000|2024-07-14 22:15:00|68541.2|68520.3|68550|68530|68560.1|68540.1|68538.4|68518|211
1720995600000|2024-07-14 22:20:00|68550.4|68530.4|68542.2|68522.2|68551.4|68531.4|68539.2|68519.2|254
1720995900000|2024-07-14 22:25:00|68541.9|68521.9|68546.6|68526.6|68546.6|68526.6|68534.6|68514.6|170
1720996200000|2024-07-14 22:30:00|68546.4|68526.4|68542.8|68522.8|68549.8|68529.8|68539.4|68519.4|189
1720996500000|2024-07-14 22:35:00|68542.7|68522.7|68557.9|68537.9|68559.5|68539.5|68540.5|68520.5|172
1720996800000|2024-07-14 22:40:00|68555.9|68535.9|68547.3|68527.3|68555.9|68535.9|68544.3|68524.3|155
1720997100000|2024-07-14 22:45:00|68547.4|68527.4|68547.8|68527.8|68548.1|68528.1|68546|68526|56
1720997400000|2024-07-14 22:50:00|68542.5|68522.5|68541.2|68521.2|68543.3|68523.3|68540.4|68520.4|150
1720997700000|2024-07-14 22:55:00|68541.3|68521.3|68544.6|68524.6|68546|68526|68541.2|68521.2|178
1720998000000|2024-07-14 23:00:00|68544.3|68524.3|68545|68525|68545|68525|68536.9|68516.9|173
1720998300000|2024-07-14 23:05:00|68545.1|68525.1|68548|68528|68548.6|68528.6|68538|68518|192
1720998600000|2024-07-14 23:10:00|68548.1|68528.1|68554.3|68534.3|68557.3|68537.3|68546.1|68526.1|198
1720998900000|2024-07-14 23:15:00|68554|68534|68554.4|68534.4|68557.5|68537.5|68552.9|68532.9|168
1720999200000|2024-07-14 23:20:00|68554.3|68534.3|68560.3|68540.3|68560.4|68540.4|68552.2|68532.2|158
1720999500000|2024-07-14 23:25:00|68560.1|68540.1|68564.7|68544.7|68567.6|68547.6|68558.2|68538.2|167
1720999800000|2024-07-14 23:30:00|68564.6|68544.6|68564.2|68544.2|68566.9|68547.6|68561.6|68542.3|150
1721000100000|2024-07-14 23:35:00|68564.1|68544.1|68568.8|68548.8|68568.8|68548.8|68562.1|68542.1|137
1721000400000|2024-07-14 23:40:00|68568.7|68548.7|68561.5|68541.5|68568.7|68548.7|68558.6|68538.6|134
1721000700000|2024-07-14 23:45:00|68561.3|68541.3|68561.7|68541.7|68565.1|68545.1|68555.6|68535.6|151
1721001000000|2024-07-14 23:50:00|68561.6|68541.6|68554.1|68534.1|68561.7|68541.7|68551.3|68531.3|117
1721001300000|2024-07-14 23:55:00|68554|68534|68553.4|68533.4|68556.7|68536.7|68551.7|68531.7|152
1721001600000|2024-07-15 00:00:00|68553.5|68533.5|68558.1|68538.1|68567.9|68547.9|68545|68525|240
1721001900000|2024-07-15 00:05:00|68558|68538|68548.4|68528.4|68560.4|68540.4|68548.2|68528.2|223
1721002200000|2024-07-15 00:10:00|68548.3|68528.3|68555.7|68535.7|68555.7|68535.7|68542.2|68522.2|159
1721002500000|2024-07-15 00:15:00|68554.4|68534.4|68539.5|68519.5|68554.4|68534.4|68533.3|68513.3|209
1721002800000|2024-07-15 00:20:00|68539.7|68519.7|68551|68531|68552.1|68532.1|68538.5|68518.5|140
1721003100000|2024-07-15 00:25:00|68551.2|68531.2|68545.7|68525.7|68553.5|68534.8|68544.4|68524.4|157
1721003400000|2024-07-15 00:30:00|68545.8|68525.8|68540.3|68520.3|68546|68526|68540.1|68520.1|235
1721003700000|2024-07-15 00:35:00|68540.4|68520.4|68544.3|68524.3|68545.2|68525.2|68535.5|68515.5|202
1721004000000|2024-07-15 00:40:00|68544.6|68524.6|68551.3|68531.3|68554.8|68534.8|68542.7|68522.7|153
1721004300000|2024-07-15 00:45:00|68550.5|68530.5|68536.7|68516.7|68552.4|68532.4|68533.5|68513.5|186
1721004600000|2024-07-15 00:50:00|68536.4|68516.4|68535.2|68515.2|68540.4|68520.4|68533.9|68513.9|215
1721004900000|2024-07-15 00:55:00|68535.3|68515.3|68536.6|68516.6|68539.8|68519.8|68533.4|68513.4|200
1721005200000|2024-07-15 01:00:00|68536.7|68516.7|68539.4|68519.4|68543.6|68523.6|68529.3|68509.3|226
1721005500000|2024-07-15 01:05:00|68539.1|68519.1|68544.7|68524.7|68547.7|68527.7|68536.6|68516.6|189
1721005800000|2024-07-15 01:10:00|68546.1|68526.1|68544.3|68524.3|68552|68532|68538.4|68518.4|293
1721006100000|2024-07-15 01:15:00|68544.6|68524.6|68544.8|68524.8|68551.7|68531.7|68538.2|68518.2|254
1721006400000|2024-07-15 01:20:00|68544.6|68524.6|68539.5|68519.5|68547.7|68527.7|68538.9|68518.9|203
1721006700000|2024-07-15 01:25:00|68539.4|68519.4|68542.3|68522.3|68550.2|68530.2|68539.4|68519.4|177
1721007000000|2024-07-15 01:30:00|68542.4|68522.4|68538.2|68518.2|68546.4|68526.4|68534.3|68514.3|233
1721007300000|2024-07-15 01:35:00|68538.3|68518.3|68542.8|68522.8|68550.1|68530.1|68535.8|68515.8|234
1721007600000|2024-07-15 01:40:00|68542.6|68522.6|68547|68527|68547|68527|68537.3|68519.4|185
1721007900000|2024-07-15 01:45:00|68546.8|68526.8|68537|68517|68547|68527|68537|68517|193
1721008200000|2024-07-15 01:50:00|68537.5|68517.5|68535.2|68515.2|68538.5|68518.5|68534.2|68514.2|168
1721008500000|2024-07-15 01:55:00|68535|68515|68530|68510|68536.2|68516.7|68527.5|68507.5|157
1721008800000|2024-07-15 02:00:00|68529.9|68509.9|68540|68520|68547.7|68528.5|68528.7|68508.7|218
1721009100000|2024-07-15 02:05:00|68540.1|68520.1|68527.4|68507.4|68540.2|68522.8|68527.4|68507.4|257
1721009400000|2024-07-15 02:10:00|68527.5|68507.5|68540.7|68520.7|68540.7|68520.7|68524.6|68504.6|198
1721009700000|2024-07-15 02:15:00|68540.8|68520.8|68541.6|68521.6|68541.6|68523.4|68534.3|68514.3|150
1721010000000|2024-07-15 02:20:00|68541.5|68521.5|68546.7|68531.7|68550.2|68531.9|68541.5|68521.5|159
1721010300000|2024-07-15 02:25:00|68546.6|68531.6|68536.3|68516.3|68548.9|68532.5|68536|68516|146
1721010600000|2024-07-15 02:30:00|68536.2|68516.2|68535.4|68515.4|68539.4|68519.4|68535.3|68515.3|122
1721010900000|2024-07-15 02:35:00|68535.3|68515.3|68526.3|68506.3|68535.8|68515.8|68525.1|68505.1|162
1721011200000|2024-07-15 02:40:00|68526.2|68506.2|68522.9|68502.9|68527.8|68507.8|68521.6|68501.6|185
1721011500000|2024-07-15 02:45:00|68522.8|68502.8|68523.7|68503.7|68524|68504.5|68519|68501.4|122
1721011800000|2024-07-15 02:50:00|68523.6|68503.6|68524.4|68504.4|68527.5|68509.9|68518.9|68503|188
1721012100000|2024-07-15 02:55:00|68524.5|68504.5|68516.4|68496.4|68524.5|68504.5|68516.2|68496.2|179
1721012400000|2024-07-15 03:00:00|68516.3|68496.3|68508.3|68493.3|68520.4|68505.4|68507.2|68491.1|189
1721012700000|2024-07-15 03:05:00|68508.4|68493.4|68505.3|68490.3|68511.6|68496.6|68504.7|68486.3|145
1721013000000|2024-07-15 03:10:00|68505.5|68490.5|68507.3|68487.3|68508.2|68493.2|68504.4|68487|132
1721013300000|2024-07-15 03:15:00|68507.1|68487.1|68514.2|68494.2|68514.9|68494.9|68503|68486.3|138
1721013600000|2024-07-15 03:20:00|68514|68494|68503.7|68488.7|68515.2|68495.2|68503.4|68483.4|153
1721013900000|2024-07-15 03:25:00|68503.6|68488.6|68503.8|68483.8|68511.9|68491.9|68503.6|68483.6|148
1721014200000|2024-07-15 03:30:00|68504|68484|68499.5|68479.5|68506.1|68488.2|68498.5|68478.5|117
1721014500000|2024-07-15 03:35:00|68499.6|68479.6|68495.8|68475.8|68502.2|68482.2|68495.3|68475.3|109
1721014800000|2024-07-15 03:40:00|68495.7|68475.7|68495.6|68475.6|68496.1|68478.2|68492.5|68474.7|98
1721015100000|2024-07-15 03:45:00|68495.5|68475.5|68495.6|68475.6|68499.3|68479.3|68492.1|68472.1|109
1721015400000|2024-07-15 03:50:00|68495.5|68475.5|68498.3|68483.3|68502.4|68483.7|68495.1|68475.1|122
1721015700000|2024-07-15 03:55:00|68498.2|68483.2|68502.3|68482.3|68505.1|68485.1|68497.8|68479.4|84
1721016000000|2024-07-15 04:00:00|68502.2|68482.2|68502.4|68482.4|68503.8|68485.7|68500.2|68482.1|115
1721016300000|2024-07-15 04:05:00|68502.5|68482.5|68508.3|68488.3|68510.3|68490.3|68500.7|68482.5|137
1721016600000|2024-07-15 04:10:00|68508.2|68488.2|68508.7|68493.7|68512|68494.1|68505.7|68488.1|114
1721016900000|2024-07-15 04:15:00|68508.6|68493.6|68499.7|68479.7|68508.8|68493.8|68499.7|68479.7|90
1721017200000|2024-07-15 04:20:00|68498.9|68478.9|68501.6|68481.6|68504.8|68487.2|68496.1|68478.7|106
1721017500000|2024-07-15 04:25:00|68501.5|68481.5|68499|68479|68506|68488.8|68499|68479|107
1721017800000|2024-07-15 04:30:00|68498.9|68478.9|68502.6|68482.6|68504.1|68484.9|68498.9|68478.9|91
1721018100000|2024-07-15 04:35:00|68502.7|68482.7|68509|68489|68509|68489|68499.7|68482.2|84
1721018400000|2024-07-15 04:40:00|68509.1|68489.1|68504.5|68489.5|68509.5|68489.9|68504.5|68486.6|117
1721018700000|2024-07-15 04:45:00|68504.4|68489.4|68508.8|68488.8|68509.8|68490.3|68504.4|68487|95
1721019000000|2024-07-15 04:50:00|68509|68489|68503.9|68483.9|68509|68490.6|68502.2|68483.8|83
1721019300000|2024-07-15 04:55:00|68503.8|68483.8|68505.2|68485.2|68506.2|68486.2|68499.9|68482.2|141
1721019600000|2024-07-15 05:00:00|68505.1|68485.1|68500.4|68480.4|68505.8|68485.8|68498.1|68479.5|161
1721019900000|2024-07-15 05:05:00|68500.2|68480.2|68506.4|68486.4|68511.8|68491.8|68499.1|68479.1|131
1721020200000|2024-07-15 05:10:00|68506.3|68486.3|68503.8|68483.8|68506.3|68486.3|68499.9|68482.7|97
1721020500000|2024-07-15 05:15:00|68503.7|68483.7|68503.6|68483.6|68504.7|68487.1|68500.3|68483.3|119
1721020800000|2024-07-15 05:20:00|68503.7|68483.7|68495.4|68475.4|68504.3|68484.3|68494|68474.6|134
1721021100000|2024-07-15 05:25:00|68495.5|68475.5|68491.8|68471.8|68498.5|68480.4|68491.7|68471.7|132
1721021400000|2024-07-15 05:30:00|68492|68472|68500.7|68480.7|68501.5|68484|68489.5|68471.9|103
1721021700000|2024-07-15 05:35:00|68500.6|68480.6|68507|68487|68507.9|68487.9|68498.6|68480.6|120
1721022000000|2024-07-15 05:40:00|68506.4|68486.4|68504.1|68484.1|68506.4|68486.7|68501.1|68483.4|115
1721022300000|2024-07-15 05:45:00|68504|68484|68500.1|68480.1|68504.1|68484.3|68497.4|68477.6|121
1721022600000|2024-07-15 05:50:00|68500|68480|68497.2|68477.2|68503.7|68483.7|68496.9|68476.9|127
1721022900000|2024-07-15 05:55:00|68497.1|68477.1|68499|68484|68503.8|68484.8|68490|68472.4|222
1721023200000|2024-07-15 06:00:00|68498.2|68483.2|68501.1|68486.1|68507.6|68489.6|68494.6|68479.6|334
1721023500000|2024-07-15 06:05:00|68501|68486|68496.8|68476.8|68504.5|68489.5|68492.6|68473.9|310
1721023800000|2024-07-15 06:10:00|68496.9|68476.9|68495.2|68480.2|68501.4|68481.4|68487.6|68472.6|277
1721024100000|2024-07-15 06:15:00|68495.3|68480.3|68524.3|68504.3|68524.3|68504.4|68494|68477.4|378
1721024400000|2024-07-15 06:20:00|68524.1|68504.1|68535.1|68515.1|68539.4|68521.6|68520.4|68500.4|401
1721024700000|2024-07-15 06:25:00|68534|68514|68542.1|68527.1|68551.1|68533|68532.6|68512.6|380
1721025000000|2024-07-15 06:30:00|68542.4|68527.4|68538.8|68523.8|68545.4|68530.4|68533.2|68518.2|357
1721025300000|2024-07-15 06:35:00|68539|68524|68541.5|68526.5|68543|68528|68534.9|68519.9|292
1721025600000|2024-07-15 06:40:00|68541.6|68526.6|68534.9|68514.9|68542.3|68527.3|68532.2|68514.9|291
1721025900000|2024-07-15 06:45:00|68535.1|68515.1|68534.9|68519.9|68538.6|68523.6|68522.9|68507.9|293
1721026200000|2024-07-15 06:50:00|68536.2|68521.2|68541.3|68526.3|68549.1|68534.1|68530.4|68515.4|341
1721026500000|2024-07-15 06:55:00|68541.5|68526.5|68531.3|68511.3|68544.3|68529.3|68524|68508.2|380
1721026800000|2024-07-15 07:00:00|68530.8|68510.8|68544.1|68529.1|68547.4|68532.4|68527.5|68507.5|430
1721027100000|2024-07-15 07:05:00|68542.8|68527.8|68555.7|68540.7|68558.1|68543.1|68532.4|68517.4|413
1721027400000|2024-07-15 07:10:00|68555.6|68540.6|68553.2|68538.2|68563.3|68548.3|68549.7|68534.7|412
1721027700000|2024-07-15 07:15:00|68553|68538|68536.1|68521.1|68555.9|68540.9|68531.7|68511.7|396
1721028000000|2024-07-15 07:20:00|68535.5|68520.5|68530.4|68515.4|68540.9|68525.9|68522.5|68507.5|419
1721028300000|2024-07-15 07:25:00|68530.3|68515.3|68533.9|68518.9|68535.7|68520.7|68521.7|68506.7|400
1721028600000|2024-07-15 07:30:00|68534|68519|68536.1|68521.1|68552.4|68537.4|68534|68519|445
1721028900000|2024-07-15 07:35:00|68535.9|68520.9|68523.1|68508.1|68539.2|68521.7|68511|68496|378
1721029200000|2024-07-15 07:40:00|68524.2|68509.2|68505.6|68490.6|68529.9|68514.9|68505.6|68490.6|401
1721029500000|2024-07-15 07:45:00|68505.5|68490.5|68490|68475|68505.5|68490.5|68487.7|68472.7|402
1721029800000|2024-07-15 07:50:00|68489|68474|68504.4|68489.4|68505.3|68490.3|68486|68471|384
1721030100000|2024-07-15 07:55:00|68503.5|68488.5|68489.2|68474.2|68508.6|68493.6|68484.9|68469.9|429
1721030400000|2024-07-15 08:00:00|68488.9|68473.9|68466.3|68451.3|68489.1|68474.1|68463.3|68448.3|442
1721030700000|2024-07-15 08:05:00|68466.1|68451.1|68458.5|68443.5|68473.8|68458.8|68458.3|68443.3|395
1721031000000|2024-07-15 08:10:00|68458.6|68443.6|68448.6|68433.6|68460.7|68445.7|68444.3|68429.3|399
1721031300000|2024-07-15 08:15:00|68448.8|68433.8|68438.4|68423.4|68455.5|68440.5|68430|68415|418
1721031600000|2024-07-15 08:20:00|68438.2|68423.2|68428.4|68413.4|68438.9|68423.9|68425.1|68410.1|363
1721031900000|2024-07-15 08:25:00|68427.7|68412.7|68432.4|68417.4|68434.7|68419.7|68424.8|68409.8|302
1721032200000|2024-07-15 08:30:00|68432.6|68417.6|68418.2|68403.2|68432.7|68417.7|68412|68397|295
1721032500000|2024-07-15 08:35:00|68418.1|68403.1|68422|68407|68424|68409|68410.9|68395.9|253
1721032800000|2024-07-15 08:40:00|68421.8|68406.8|68423.8|68408.8|68430.7|68415.7|68420|68405|292
1721033100000|2024-07-15 08:45:00|68423.4|68408.4|68417.4|68402.4|68424|68409|68413.9|68397.1|289
1721033400000|2024-07-15 08:50:00|68415.9|68400.9|68408.6|68393.6|68420.6|68405.6|68403.7|68388.7|336
1721033700000|2024-07-15 08:55:00|68408.7|68393.7|68407.3|68392.3|68421.7|68406.7|68407|68392|323
1721034000000|2024-07-15 09:00:00|68407.2|68392.2|68412.7|68397.7|68413.1|68398.1|68401.1|68386.1|298
1721034300000|2024-07-15 09:05:00|68414.1|68399.1|68402.1|68387.1|68417.2|68402.2|68401.5|68386.5|325
1721034600000|2024-07-15 09:10:00|68402|68387|68417.3|68402.3|68417.3|68402.3|68396.4|68381.4|354
1721034900000|2024-07-15 09:15:00|68415.1|68400.1|68405.8|68390.8|68418.5|68403.5|68396.8|68381.8|341
1721035200000|2024-07-15 09:20:00|68404.9|68389.9|68406.3|68391.3|68409.4|68394.4|68400.6|68385.6|325
1721035500000|2024-07-15 09:25:00|68406.2|68391.2|68401.4|68386.4|68407.5|68392.5|68396.5|68378.8|294
1721035800000|2024-07-15 09:30:00|68400.9|68385.9|68407.1|68392.1|68412.1|68396.6|68395.2|68380.2|329
1721036100000|2024-07-15 09:35:00|68407.2|68392.2|68385.6|68370.6|68410.3|68395.3|68380.5|68365.5|354
1721036400000|2024-07-15 09:40:00|68385.4|68370.4|68397.1|68382.1|68402.1|68387.1|68383.9|68368.9|361
1721036700000|2024-07-15 09:45:00|68397.2|68382.2|68410.2|68395.2|68411.6|68396.6|68396.7|68381.7|255
1721037000000|2024-07-15 09:50:00|68411.6|68396.6|68384.8|68369.8|68411.6|68396.6|68383.2|68368.2|260
1721037300000|2024-07-15 09:55:00|68385|68370|68380.3|68365.3|68391.3|68376.3|68366.2|68351.2|459
1721037600000|2024-07-15 10:00:00|68381.3|68366.3|68371.3|68356.3|68381.9|68366.9|68365.5|68350.5|429
1721037900000|2024-07-15 10:05:00|68371.1|68356.1|68383.7|68368.7|68384.5|68369.5|68369.7|68354.7|355
1721038200000|2024-07-15 10:10:00|68384.4|68369.4|68378.3|68363.3|68387.8|68372.8|68370.8|68355.8|301
1721038500000|2024-07-15 10:15:00|68377.9|68362.9|68372.5|68357.5|68377.9|68362.9|68361.3|68346.3|315
1721038800000|2024-07-15 10:20:00|68372.4|68357.4|68353.6|68338.6|68372.4|68357.4|68333.7|68316.1|421
1721039100000|2024-07-15 10:25:00|68353.5|68338.5|68379.5|68364.5|68382|68367|68353.5|68338.5|380
1721039400000|2024-07-15 10:30:00|68379|68364|68381.2|68366.2|68383.9|68368.9|68368.9|68353.9|317
1721039700000|2024-07-15 10:35:00|68381|68366|68410.9|68395.9|68429.9|68414.9|68379.8|68364.8|406
1721040000000|2024-07-15 10:40:00|68410.4|68395.4|68401.3|68386.3|68423.4|68408.4|68400.7|68385.7|356
1721040300000|2024-07-15 10:45:00|68401.4|68386.4|68401.3|68386.3|68410.1|68395.1|68394.7|68379.7|343
1721040600000|2024-07-15 10:50:00|68401.2|68386.2|68401.7|68386.7|68402.2|68387.2|68385.2|68370.2|332
1721040900000|2024-07-15 10:55:00|68401.6|68386.6|68399.4|68384.4|68412.4|68397.4|68397.8|68382.8|368
1721041200000|2024-07-15 11:00:00|68399.9|68384.9|68378.9|68363.9|68402.1|68387.1|68375.3|68360.3|397
1721041500000|2024-07-15 11:05:00|68379|68364|68373.2|68358.2|68383|68368|68367.7|68352.7|356
1721041800000|2024-07-15 11:10:00|68373.1|68358.1|68383.8|68368.8|68386.3|68371.3|68367.7|68352.7|390
1721042100000|2024-07-15 11:15:00|68384|68369|68385.2|68370.2|68393.9|68378.9|68377.7|68362.7|400
1721042400000|2024-07-15 11:20:00|68385|68370|68391.4|68376.4|68394.4|68379.4|68381.6|68366.4|304
1721042700000|2024-07-15 11:25:00|68391.3|68376.3|68395.1|68380.1|68398.4|68383.4|68384.9|68369.9|361
1721043000000|2024-07-15 11:30:00|68395|68380|68381.2|68366.2|68396.6|68381.6|68375.1|68360.1|392
1721043300000|2024-07-15 11:35:00|68381|68366|68380.1|68365.1|68386.2|68371.2|68377.4|68362.4|323
1721043600000|2024-07-15 11:40:00|68380.7|68365.7|68379.8|68364.8|68383.6|68368.6|68369|68354|356
1721043900000|2024-07-15 11:45:00|68379.4|68364.4|68396.7|68381.7|68397.5|68382.5|68378.6|68363.6|368
1721044200000|2024-07-15 11:50:00|68396.5|68381.5|68407.3|68392.3|68413.3|68394.7|68392.5|68377.5|401
1721044500000|2024-07-15 11:55:00|68406.8|68391.8|68427.9|68407.9|68430.4|68411.6|68406.8|68391.8|464
1721044800000|2024-07-15 12:00:00|68424.9|68409.9|68417.1|68402.1|68424.9|68409.9|68411.2|68396.2|457
1721045100000|2024-07-15 12:05:00|68417|68402|68415.1|68400.1|68424.1|68409.1|68409.4|68394.4|422
1721045400000|2024-07-15 12:10:00|68414.2|68399.2|68424.8|68409.8|68428.4|68413.4|68412.7|68397.7|344
1721045700000|2024-07-15 12:15:00|68424.5|68409.5|68441.5|68426.5|68442.6|68427.6|68423.1|68408.1|436
1721046000000|2024-07-15 12:20:00|68441.6|68426.6|68437.6|68422.6|68445.4|68430.4|68428.7|68413.7|408
1721046300000|2024-07-15 12:25:00|68437.5|68422.5|68437.6|68417.6|68444.9|68429.9|68436.3|68416.7|359
1721046600000|2024-07-15 12:30:00|68437.9|68417.9|68434.7|68419.7|68446.5|68431.3|68429.4|68412.3|548
1721046900000|2024-07-15 12:35:00|68433.7|68418.7|68427.3|68412.3|68433.7|68418.7|68421|68406|388
1721047200000|2024-07-15 12:40:00|68427.2|68412.2|68433.5|68418.5|68437.1|68422.1|68423.6|68408.6|362
1721047500000|2024-07-15 12:45:00|68433.7|68418.7|68437.8|68422.8|68445.1|68430.1|68428.5|68413.5|369
1721047800000|2024-07-15 12:50:00|68437.9|68422.9|68417.2|68402.2|68439.7|68424.7|68417.1|68402.1|376
1721048100000|2024-07-15 12:55:00|68415.7|68400.7|68413.6|68398.6|68418.7|68403.7|68404.5|68389.5|369
1721048400000|2024-07-15 13:00:00|68413.2|68398.2|68399.9|68384.9|68416.9|68401.9|68396|68381|465
1721048700000|2024-07-15 13:05:00|68400|68385|68401.7|68386.7|68411.2|68396.2|68392.5|68377.5|467
1721049000000|2024-07-15 13:10:00|68400.8|68385.8|68387.9|68367.9|68406.7|68391.7|68385.4|68367.9|425
1721049300000|2024-07-15 13:15:00|68388.1|68368.1|68372.3|68357.3|68390.9|68371.4|68370.2|68355.2|369
1721049600000|2024-07-15 13:20:00|68372.9|68357.9|68379.8|68364.8|68380.4|68365.4|68367.5|68352.5|403
1721049900000|2024-07-15 13:25:00|68379.9|68364.9|68361.9|68346.9|68380.4|68365.4|68357.9|68342.9|419
1721050200000|2024-07-15 13:30:00|68361.2|68346.2|68380.2|68365.2|68381.7|68366.7|68355.6|68340.6|543
1721050500000|2024-07-15 13:35:00|68378.6|68363.6|68377.7|68362.7|68389.5|68374.5|68374.8|68359.8|448
1721050800000|2024-07-15 13:40:00|68377.6|68362.6|68385.5|68370.5|68399.9|68384.9|68364.7|68349.7|498
1721051100000|2024-07-15 13:45:00|68385.6|68370.6|68373.7|68353.7|68390.8|68375.8|68364.4|68349.4|538
1721051400000|2024-07-15 13:50:00|68371.3|68356.3|68369.7|68354.7|68383.3|68365.6|68365.6|68347.7|572
1721051700000|2024-07-15 13:55:00|68370.4|68355.4|68364|68349|68374.8|68359.8|68358.8|68343.8|538
1721052000000|2024-07-15 14:00:00|68363.8|68348.8|68361.7|68346.7|68367.5|68352.5|68354.2|68339.2|581
1721052300000|2024-07-15 14:05:00|68361.6|68346.6|68360.1|68345.1|68378|68363|68357.8|68342.8|554
1721052600000|2024-07-15 14:10:00|68360|68345|68377.9|68362.9|68387.4|68372.4|68359.2|68344.2|458
1721052900000|2024-07-15 14:15:00|68378.1|68363.1|68357.6|68342.6|68378.1|68363.1|68357.3|68342.3|338
1721053200000|2024-07-15 14:20:00|68357.9|68342.9|68360.4|68345.4|68366.1|68351.1|68351.3|68336.3|447
1721053500000|2024-07-15 14:25:00|68360.3|68345.3|68349.6|68334.6|68368|68353|68349.6|68334.6|333
1721053800000|2024-07-15 14:30:00|68349.5|68334.5|68371.4|68356.4|68371.4|68356.4|68348.9|68333.9|345
1721054100000|2024-07-15 14:35:00|68371.3|68356.3|68399|68384|68411.1|68396.1|68370.9|68355.9|431
1721054400000|2024-07-15 14:40:00|68399.6|68384.6|68378.4|68363.4|68401.2|68386.2|68374|68359|468
1721054700000|2024-07-15 14:45:00|68377|68362|68362.2|68347.2|68383.4|68368.4|68356.7|68341.7|479
1721055000000|2024-07-15 14:50:00|68362.4|68347.4|68356.8|68341.8|68378.7|68363.7|68351.2|68336.2|630
1721055300000|2024-07-15 14:55:00|68356.3|68341.3|68350.2|68335.2|68363.6|68348.6|68346.4|68329.6|580
1721055600000|2024-07-15 15:00:00|68350.1|68335.1|68344.7|68329.7|68363.8|68348.8|68340.8|68325.8|553
1721055900000|2024-07-15 15:05:00|68344.5|68329.5|68351.3|68331.3|68351.3|68334.9|68320.7|68302.8|467
1721056200000|2024-07-15 15:10:00|68351.4|68331.4|68324.7|68309.7|68351.4|68331.4|68324.7|68309.7|523
1721056500000|2024-07-15 15:15:00|68325.1|68310.1|68356|68341|68357.3|68342.3|68325|68310|438
1721056800000|2024-07-15 15:20:00|68356.1|68341.1|68372.2|68357.2|68372.8|68357.8|68354.2|68339.2|380
1721057100000|2024-07-15 15:25:00|68372.3|68357.3|68378.4|68363.4|68388.2|68373.2|68368.4|68353.4|391
1721057400000|2024-07-15 15:30:00|68378.6|68363.6|68380.5|68365.5|68397.5|68382.5|68378.3|68363.3|500
1721057700000|2024-07-15 15:35:00|68380.6|68365.6|68388.1|68373.1|68393.3|68378.3|68380.5|68365.5|438
1721058000000|2024-07-15 15:40:00|68388.5|68373.5|68378.8|68363.8|68388.6|68373.6|68372|68357|388
1721058300000|2024-07-15 15:45:00|68378.4|68363.4|68380.6|68365.6|68389.8|68374.8|68375.7|68360.7|359
1721058600000|2024-07-15 15:50:00|68380.7|68365.7|68386.8|68371.8|68390.1|68375.1|68380.4|68365.4|348
1721058900000|2024-07-15 15:55:00|68386.9|68371.9|68388.8|68368.8|68390.3|68375.3|68380.4|68365.4|294
1721059200000|2024-07-15 16:00:00|68388.7|68368.7|68415.5|68400.5|68415.5|68400.5|68388.7|68368.7|303
1721059500000|2024-07-15 16:05:00|68415.6|68400.6|68427.9|68412.9|68431.1|68416.1|68415.6|68400.6|365
1721059800000|2024-07-15 16:10:00|68425.4|68410.4|68444.4|68424.4|68447.8|68432.4|68422.2|68407.2|331
1721060100000|2024-07-15 16:15:00|68444.5|68424.5|68445.6|68430.6|68446.6|68431.6|68439.9|68419.9|298
1721060400000|2024-07-15 16:20:00|68445.5|68430.5|68421.7|68406.7|68447.3|68432.3|68421.3|68406.3|325
1721060700000|2024-07-15 16:25:00|68421.9|68406.9|68432.5|68412.5|68438|68423|68421.6|68406.6|312
1721061000000|2024-07-15 16:30:00|68432.4|68412.4|68440|68425|68444|68429|68431.6|68411.6|296
1721061300000|2024-07-15 16:35:00|68440.1|68425.1|68442.4|68427.4|68446.3|68431.3|68436.5|68421.5|321
1721061600000|2024-07-15 16:40:00|68442.3|68427.3|68441.9|68426.9|68445.5|68430.5|68357.7|68337.7|754
1721061900000|2024-07-15 16:45:00|68440.7|68425.7|68445.8|68425.8|68465.3|68445.3|68427.6|68407.6|704
1721062200000|2024-07-15 16:50:00|68445.4|68425.4|68441.4|68421.4|68460.7|68440.7|68437.5|68419.6|524
1721062500000|2024-07-15 16:55:00|68441|68421|68423.4|68408.4|68441.1|68421.1|68418.5|68403.1|494
1721062800000|2024-07-15 17:00:00|68422.9|68407.9|68464.7|68449.7|68482.9|68462.9|68422.9|68407.9|612
1721063100000|2024-07-15 17:05:00|68464.1|68449.1|68439.8|68424.8|68464.1|68449.1|68438.5|68423.5|449
1721063400000|2024-07-15 17:10:00|68439.7|68424.7|68457.7|68442.7|68464.6|68449.6|68438.9|68423.9|478
1721063700000|2024-07-15 17:15:00|68457.8|68442.8|68463.4|68448.4|68477.9|68461.6|68454.6|68439.6|487
1721064000000|2024-07-15 17:20:00|68464.3|68449.3|68455.5|68440.5|68470.5|68455.5|68445.7|68425.7|421
1721064300000|2024-07-15 17:25:00|68455.4|68440.4|68474|68459|68486.3|68468.1|68452.9|68437.9|495
1721064600000|2024-07-15 17:30:00|68477|68457|68493.9|68473.9|68499.9|68479.9|68473.9|68457|561
1721064900000|2024-07-15 17:35:00|68494|68474|68505|68485|68506.6|68489.1|68490.2|68470.2|433
1721065200000|2024-07-15 17:40:00|68504.9|68484.9|68494.5|68479.5|68506.2|68486.2|68488.5|68473.5|361
1721065500000|2024-07-15 17:45:00|68494.7|68479.7|68498.6|68483.6|68503.5|68488.2|68490.3|68475.3|344
1721065800000|2024-07-15 17:50:00|68499.2|68484.2|68493.4|68478.4|68499.3|68484.3|68483.3|68464.4|317
1721066100000|2024-07-15 17:55:00|68493.2|68478.2|68488.8|68473.8|68499.6|68484.6|68479.5|68464.5|321
1721066400000|2024-07-15 18:00:00|68488.9|68473.9|68498.4|68483.4|68499|68484|68488.1|68473.1|356
1721066700000|2024-07-15 18:05:00|68498.5|68483.5|68484.4|68469.4|68498.8|68483.8|68484.4|68469.4|278
1721067000000|2024-07-15 18:10:00|68484.5|68469.5|68483.1|68468.1|68492.4|68477.4|68481.2|68466.2|276
1721067300000|2024-07-15 18:15:00|68482.9|68467.9|68489.9|68474.9|68494.9|68479.9|68479.9|68464.9|270
1721067600000|2024-07-15 18:20:00|68489.5|68474.5|68475.9|68460.9|68489.5|68474.5|68470.1|68455.1|300
1721067900000|2024-07-15 18:25:00|68476|68461|68474.2|68459.2|68480|68465|68470.8|68455.8|263
1721068200000|2024-07-15 18:30:00|68474.3|68459.3|68454.7|68434.7|68479.6|68464.6|68453.8|68433.8|325
1721068500000|2024-07-15 18:35:00|68454.6|68434.6|68454.2|68439.2|68466|68446.5|68451.1|68432|279
1721068800000|2024-07-15 18:40:00|68453.9|68438.9|68453.4|68438.4|68461.4|68446.4|68450.8|68435.8|283
1721069100000|2024-07-15 18:45:00|68453.3|68438.3|68452.4|68437.4|68458.8|68443.8|68451.2|68436.2|281
1721069400000|2024-07-15 18:50:00|68452.7|68437.7|68464.6|68449.6|68465|68450|68452.7|68437.7|239
1721069700000|2024-07-15 18:55:00|68464.5|68449.5|68448.8|68433.8|68473.3|68458.3|68448|68433|301
1721070000000|2024-07-15 19:00:00|68449.9|68434.9|68465.2|68450.2|68465.7|68450.7|68449.9|68434.9|282
1721070300000|2024-07-15 19:05:00|68465.4|68450.4|68468.4|68453.4|68475|68460|68465.1|68450.1|259
1721070600000|2024-07-15 19:10:00|68468.3|68453.3|68471.6|68456.6|68477.7|68462.7|68468.3|68453.3|218
1721070900000|2024-07-15 19:15:00|68471.8|68456.8|68463.9|68448.9|68472.6|68457.6|68458.5|68443.5|258
1721071200000|2024-07-15 19:20:00|68464.4|68449.4|68462.5|68447.5|68469.6|68453.7|68462.2|68447.2|293
1721071500000|2024-07-15 19:25:00|68462.3|68447.3|68471|68456|68474|68459|68461.1|68446.1|297
1721071800000|2024-07-15 19:30:00|68471.2|68456.2|68471.5|68456.5|68472.9|68457.9|68465.2|68450.2|273
1721072100000|2024-07-15 19:35:00|68471.8|68456.8|68476.9|68461.9|68481|68466|68471.8|68456.8|308
1721072400000|2024-07-15 19:40:00|68477|68462|68478.6|68463.6|68480.5|68465.5|68465.8|68450.8|278
1721072700000|2024-07-15 19:45:00|68478.2|68463.2|68473.3|68458.3|68480.2|68465.2|68468.8|68451.4|301
1721073000000|2024-07-15 19:50:00|68475.9|68455.9|68479|68464|68485.7|68468|68475.9|68455.9|344
1721073300000|2024-07-15 19:55:00|68478.9|68463.9|68470.9|68450.9|68486.2|68467.9|68468.6|68448.6|464
1721073600000|2024-07-15 20:00:00|68470.6|68450.6|68475.9|68460.9|68479.7|68461.8|68468.6|68448.6|170
1721073900000|2024-07-15 20:05:00|68476.5|68461.5|68484.4|68464.4|68486.2|68466.2|68476.5|68458.9|154
1721074200000|2024-07-15 20:10:00|68484.5|68464.5|68478.1|68458.1|68484.8|68467.3|68472.9|68452.9|157
1721074500000|2024-07-15 20:15:00|68478|68458|68471.3|68456.3|68478.3|68458.9|68467.8|68449|140
1721074800000|2024-07-15 20:20:00|68471.5|68456.5|68468|68453|68474.5|68456.5|68467.9|68449.8|169
1721075100000|2024-07-15 20:25:00|68467.9|68452.9|68469.1|68449.1|68473.9|68456.5|68467.9|68449.1|139
1721075400000|2024-07-15 20:30:00|68469|68449|68472.4|68452.4|68472.9|68452.9|68465.6|68446.6|173
1721075700000|2024-07-15 20:35:00|68472.6|68452.6|68472.8|68452.8|68476.8|68458.3|68469.1|68451.8|157
1721076000000|2024-07-15 20:40:00|68473.8|68453.8|68483.9|68463.9|68484.7|68464.7|68471.8|68452.7|140
1721076300000|2024-07-15 20:45:00|68483.7|68463.7|68484.3|68464.3|68484.7|68464.7|68474|68454|165
1721076600000|2024-07-15 20:50:00|68483|68463|68489.8|68469.8|68490.5|68470.5|68481.1|68461.2|173
1721076900000|2024-07-15 20:55:00|68490.5|68470.5|68502.5|68470.9|68502.7|68475|68489.3|68469.3|150
1721077200000|2024-07-15 21:00:00|68500.3|68471.5|68510.3|68428.3|68521.2|68471.5|68500.3|68428.3|10
1721077500000|2024-07-15 21:05:00|68511.3|68444.9|68501.7|68458.6|68514.9|68460|68501|68444.9|65
1721077800000|2024-07-15 21:10:00|68501.6|68458.5|68502.4|68456.5|68510.3|68460.1|68490.5|68450.8|110
1721078100000|2024-07-15 21:15:00|68502.6|68456.6|68494.7|68458.4|68502.6|68462.8|68488.1|68440.5|201
1721078400000|2024-07-15 21:20:00|68495.7|68458.3|68501.7|68455.9|68501.8|68461.3|68495.1|68455|127
1721078700000|2024-07-15 21:25:00|68501.6|68455.7|68497.9|68449.7|68502.4|68456.8|68496|68449.7|126
1721079000000|2024-07-15 21:30:00|68497.5|68449.1|68501.1|68453.8|68507.4|68453.9|68496.1|68449.1|135
1721079300000|2024-07-15 21:35:00|68500.8|68453.2|68499.7|68453.9|68500.8|68454.2|68498.9|68452.9|48
1721079600000|2024-07-15 21:40:00|68499.5|68453.8|68501.3|68456.2|68504|68456.2|68499.5|68452.6|62
1721079900000|2024-07-15 21:45:00|68501.4|68456.1|68503.1|68457.7|68504.9|68459.5|68501.1|68455.2|115
1721080200000|2024-07-15 21:50:00|68503|68457.8|68502.8|68456.9|68504.3|68458.1|68502.7|68455.6|51
1721080500000|2024-07-15 21:55:00|68502.9|68457|68501.5|68464|68505|68464.4|68496.4|68455.2|51
1721080800000|2024-07-15 22:00:00|68494.3|68463.6|68485.5|68465.5|68503.2|68469.2|68485.1|68454.7|264
1721081100000|2024-07-15 22:05:00|68485.1|68465.1|68483.7|68462.7|68487.4|68467.4|68482.4|68459.2|88
1721081400000|2024-07-15 22:10:00|68483.6|68462.9|68487.7|68467.7|68489.1|68468.9|68483.5|68460.8|99
1721081700000|2024-07-15 22:15:00|68487.8|68467.8|68490.2|68470.2|68493.4|68475.2|68486.8|68466.8|103
1721082000000|2024-07-15 22:20:00|68490|68470|68486.8|68466.8|68490.2|68470.2|68485.5|68465.5|141
1721082300000|2024-07-15 22:25:00|68486.9|68466.9|68484.4|68464.4|68487.5|68469.3|68483.9|68464.4|115
1721082600000|2024-07-15 22:30:00|68485.4|68465.4|68485.4|68465.4|68485.9|68467.8|68482.3|68464.9|145
1721082900000|2024-07-15 22:35:00|68485.5|68465.5|68493.6|68473.6|68493.6|68473.6|68483.5|68465.1|86
1721083200000|2024-07-15 22:40:00|68493.5|68473.5|68492.2|68472.2|68495.1|68475.9|68489.7|68471.2|113
1721083500000|2024-07-15 22:45:00|68492.3|68472.3|68492.7|68472.7|68493.1|68473.1|68491.2|68471.2|128
1721083800000|2024-07-15 22:50:00|68493|68473|68490.7|68470.7|68493.4|68473.4|68490|68470|90
1721084100000|2024-07-15 22:55:00|68490.4|68470.4|68493.2|68473.2|68493.3|68473.3|68487.8|68467.8|164
1721084400000|2024-07-15 23:00:00|68493.1|68473.1|68482.9|68462.9|68493.3|68473.3|68482.9|68462.9|141
1721084700000|2024-07-15 23:05:00|68483|68463|68476.3|68456.3|68483|68463|68474.1|68454.1|155
1721085000000|2024-07-15 23:10:00|68476.2|68456.2|68479.5|68459.5|68485.7|68465.7|68475.8|68455.8|152
1721085300000|2024-07-15 23:15:00|68479.3|68459.3|68475.3|68455.3|68480.9|68460.9|68472.5|68454.3|143
1721085600000|2024-07-15 23:20:00|68472.8|68457.8|68473.9|68458.9|68476.5|68459|68472.6|68453.6|86
1721085900000|2024-07-15 23:25:00|68473.8|68458.8|68478.3|68458.3|68480.8|68462.2|68473.2|68455.7|92
1721086200000|2024-07-15 23:30:00|68478.2|68458.2|68476.1|68456.1|68481.4|68462.4|68471.9|68454.4|113
1721086500000|2024-07-15 23:35:00|68476|68456|68475.3|68455.3|68477.6|68459.2|68472.7|68454.9|56
1721086800000|2024-07-15 23:40:00|68475.5|68455.5|68473.6|68453.6|68476.3|68458.5|68473.1|68453.3|99
1721087100000|2024-07-15 23:45:00|68473.8|68453.8|68479.9|68459.9|68482.4|68462.4|68473.8|68453.8|141
1721087400000|2024-07-15 23:50:00|68479.8|68459.8|68476|68456|68482.6|68462.6|68475.2|68455.2|154
1721087700000|2024-07-15 23:55:00|68475.6|68455.6|68469.7|68449.7|68475.7|68455.7|68465.4|68446.9|141
1721088000000|2024-07-16 00:00:00|68469.3|68449.3|68482.3|68462.3|68482.4|68462.4|68469.2|68449.2|250
1721088300000|2024-07-16 00:05:00|68482.4|68462.4|68482.6|68462.6|68483.8|68463.8|68479.4|68459.4|186
1721088600000|2024-07-16 00:10:00|68482.8|68462.8|68477|68457|68490.5|68470.5|68473.3|68453.3|245
1721088900000|2024-07-16 00:15:00|68477.3|68457.3|68495|68475|68495|68475|68476.9|68456.9|179
1721089200000|2024-07-16 00:20:00|68495.1|68475.1|68484.1|68464.1|68497.6|68477.6|68483.3|68463.3|234
1721089500000|2024-07-16 00:25:00|68484|68464|68485.7|68465.7|68491.6|68471.6|68483.7|68463.7|191
1721089800000|2024-07-16 00:30:00|68485.6|68465.6|68489.2|68469.2|68490.6|68470.6|68483.2|68463.2|177
1721090100000|2024-07-16 00:35:00|68489.3|68469.3|68499.4|68479.4|68501.1|68481.1|68488.3|68468.3|167
1721090400000|2024-07-16 00:40:00|68499.3|68479.3|68509.2|68489.2|68509.2|68489.2|68495.9|68475.9|192
1721090700000|2024-07-16 00:45:00|68509.4|68489.4|68501.3|68481.3|68511.7|68491.7|68499.2|68479.2|203
1721091000000|2024-07-16 00:50:00|68500.8|68480.8|68509.8|68494.8|68510.5|68495.5|68499.2|68479.2|280
1721091300000|2024-07-16 00:55:00|68508.7|68493.7|68512.5|68492.5|68514.5|68494.5|68505.3|68485.3|305
1721091600000|2024-07-16 01:00:00|68511.6|68491.6|68508.8|68488.8|68512.4|68492.4|68505.3|68485.3|248
1721091900000|2024-07-16 01:05:00|68509|68489|68501.2|68481.2|68514.7|68494.7|68498.9|68480.8|280
1721092200000|2024-07-16 01:10:00|68501.3|68481.3|68510.6|68490.6|68511|68491|68499.1|68479.1|217
1721092500000|2024-07-16 01:15:00|68510.5|68490.5|68511.2|68491.2|68513.3|68493.3|68504.8|68484.8|243
1721092800000|2024-07-16 01:20:00|68511.4|68491.4|68504.5|68484.5|68514.5|68494.5|68502.9|68482.9|255
1721093100000|2024-07-16 01:25:00|68504.3|68484.3|68516.4|68496.4|68519.7|68499.7|68503|68483|289
1721093400000|2024-07-16 01:30:00|68515.2|68495.2|68510.3|68490.3|68515.4|68495.4|68507.5|68487.5|219
1721093700000|2024-07-16 01:35:00|68510.2|68490.2|68509|68489|68511.1|68491.1|68505.1|68485.1|185
1721094000000|2024-07-16 01:40:00|68509.1|68489.1|68510.4|68490.4|68517.7|68497.7|68508.6|68489.1|197
1721094300000|2024-07-16 01:45:00|68510.5|68490.5|68510.3|68490.3|68513|68493|68508.1|68488.1|193
1721094600000|2024-07-16 01:50:00|68510.5|68490.5|68504.9|68484.9|68511.8|68491.8|68501.9|68481.9|234
1721094900000|2024-07-16 01:55:00|68505.3|68485.3|68502.3|68482.3|68510.5|68490.5|68501.7|68481.7|217
1721095200000|2024-07-16 02:00:00|68502.2|68482.2|68506.1|68486.1|68507.1|68487.2|68495.8|68480.8|149
1721095500000|2024-07-16 02:05:00|68506.3|68486.3|68503.1|68483.1|68507|68490.2|68500|68482.8|178
1721095800000|2024-07-16 02:10:00|68503.3|68483.3|68513.4|68493.4|68513.5|68493.5|68503.1|68483.1|187
1721096100000|2024-07-16 02:15:00|68513.3|68493.3|68514.6|68494.6|68517|68497|68510.4|68491.5|150
1721096400000|2024-07-16 02:20:00|68514.7|68494.7|68518.8|68498.8|68519.4|68501.8|68511.1|68492.6|176
1721096700000|2024-07-16 02:25:00|68518.9|68498.9|68514.4|68499.4|68519.1|68501.9|68513.6|68497.2|146
1721097000000|2024-07-16 02:30:00|68514.3|68499.3|68520.1|68505.1|68522.4|68505.1|68513.6|68494.1|207
1721097300000|2024-07-16 02:35:00|68520|68505|68520|68505|68523.8|68505.5|68517.4|68497.4|142
1721097600000|2024-07-16 02:40:00|68519.9|68504.9|68522.7|68502.7|68528.8|68508.8|68519.1|68502.7|147
1721097900000|2024-07-16 02:45:00|68522.8|68502.8|68518.5|68503.5|68522.8|68504.5|68514.3|68496.4|147
1721098200000|2024-07-16 02:50:00|68518.3|68503.3|68519.8|68499.8|68519.8|68504.1|68514.2|68494.7|130
1721098500000|2024-07-16 02:55:00|68519.9|68499.9|68514.2|68494.2|68520.5|68500.7|68510.6|68491.2|208
1721098800000|2024-07-16 03:00:00|68514.1|68494.1|68497.9|68477.9|68514.8|68494.8|68497.2|68477.2|182
1721099100000|2024-07-16 03:05:00|68498|68478|68504.7|68484.7|68509.9|68489.9|68495.7|68477.8|147
1721099400000|2024-07-16 03:10:00|68504.6|68484.6|68504.4|68484.4|68507.4|68487.9|68500.7|68483.2|126
1721099700000|2024-07-16 03:15:00|68504.3|68484.3|68500.5|68480.5|68505.3|68487.2|68499.4|68480.4|124
1721100000000|2024-07-16 03:20:00|68500.4|68480.4|68500.5|68485.5|68506.9|68489.5|68499.1|68480.4|168
1721100300000|2024-07-16 03:25:00|68500.6|68485.6|68497.4|68477.4|68504.3|68486.9|68494.9|68474.9|183
1721100600000|2024-07-16 03:30:00|68497.5|68477.5|68504.7|68489.7|68504.9|68489.9|68496.2|68477.5|142
1721100900000|2024-07-16 03:35:00|68504.8|68489.8|68504.5|68484.5|68507.6|68490.8|68501.4|68484.5|107
1721101200000|2024-07-16 03:40:00|68504.6|68484.6|68504.5|68489.5|68511|68493.6|68501.9|68484.1|126
1721101500000|2024-07-16 03:45:00|68504.6|68489.6|68501.3|68481.3|68507.8|68490.7|68501.3|68481.3|128
1721101800000|2024-07-16 03:50:00|68501.5|68481.5|68497.9|68482.9|68505.4|68485.4|68497.4|68479.9|104
1721102100000|2024-07-16 03:55:00|68497.8|68482.8|68498.4|68483.4|68505.8|68486.6|68497.8|68481.2|126
1721102400000|2024-07-16 04:00:00|68500.8|68480.8|68502.1|68487.1|68506.4|68488.1|68500.8|68480.8|111
1721102700000|2024-07-16 04:05:00|68502.2|68487.2|68501.6|68481.6|68505.3|68487.4|68498.8|68479.7|103
1721103000000|2024-07-16 04:10:00|68501.5|68481.5|68496.2|68481.2|68501.5|68481.5|68492.5|68475|119
1721103300000|2024-07-16 04:15:00|68496.4|68481.4|68499|68479|68500.3|68481.7|68495.6|68478.3|120
1721103600000|2024-07-16 04:20:00|68499.1|68479.1|68498.1|68483.1|68499.1|68483.6|68496.2|68478.1|89
1721103900000|2024-07-16 04:25:00|68498.3|68483.3|68507.2|68487.2|68507.4|68489.9|68498.3|68480.9|109
1721104200000|2024-07-16 04:30:00|68507.6|68487.6|68500.8|68480.8|68507.6|68487.6|68499.2|68479.2|127
1721104500000|2024-07-16 04:35:00|68500.9|68480.9|68499.2|68479.2|68502.7|68485.2|68497|68479.2|153
1721104800000|2024-07-16 04:40:00|68499.1|68479.1|68494.6|68474.6|68499.1|68480.9|68491.7|68471.9|129
1721105100000|2024-07-16 04:45:00|68494.7|68474.7|68492.4|68477.4|68498|68480.4|68492.3|68472.9|100
1721105400000|2024-07-16 04:50:00|68494.8|68474.8|68504.8|68484.8|68508.3|68490|68490.9|68472.3|152
1721105700000|2024-07-16 04:55:00|68505.1|68485.1|68504.8|68484.8|68505.3|68485.3|68498.7|68478.7|146
1721106000000|2024-07-16 05:00:00|68504.9|68484.9|68508.8|68488.8|68511.5|68491.5|68504.6|68484.6|216
1721106300000|2024-07-16 05:05:00|68508.7|68488.7|68506.9|68486.9|68514.1|68494.1|68506.2|68486.2|206
1721106600000|2024-07-16 05:10:00|68506.7|68486.7|68516.4|68496.4|68516.4|68496.4|68506.3|68486.3|202
1721106900000|2024-07-16 05:15:00|68516.6|68496.6|68518.7|68498.7|68522.1|68502.1|68511.8|68493|181
1721107200000|2024-07-16 05:20:00|68520.2|68500.2|68521.4|68501.4|68523.8|68503.8|68518.6|68500.2|157
1721107500000|2024-07-16 05:25:00|68521.5|68501.5|68531.4|68511.4|68532.3|68512.3|68521.5|68501.5|193
1721107800000|2024-07-16 05:30:00|68531.3|68511.3|68527.3|68507.3|68531.4|68512.8|68523.5|68503.5|166
1721108100000|2024-07-16 05:35:00|68527.4|68507.4|68528.8|68513.8|68533.3|68513.8|68524.1|68504.6|178
1721108400000|2024-07-16 05:40:00|68531.3|68511.3|68524|68504|68531.4|68511.4|68521.2|68503.4|149
1721108700000|2024-07-16 05:45:00|68523.9|68503.9|68520.8|68500.8|68525.4|68506.2|68516.6|68497.5|141
1721109000000|2024-07-16 05:50:00|68520.6|68500.6|68532.9|68512.9|68534.5|68514.5|68520.4|68500.4|190
1721109300000|2024-07-16 05:55:00|68533.1|68513.1|68529.3|68509.3|68538.4|68519.4|68529.3|68509.3|179
1721109600000|2024-07-16 06:00:00|68526.6|68511.6|68537.6|68522.6|68540.8|68525.8|68526.1|68511.1|355
1721109900000|2024-07-16 06:05:00|68537.5|68522.5|68546.3|68531.3|68549|68531.6|68536.7|68521.7|352
1721110200000|2024-07-16 06:10:00|68545.8|68530.8|68550.3|68530.3|68553.3|68538.3|68543.8|68528.5|315
1721110500000|2024-07-16 06:15:00|68550.5|68530.5|68544.7|68529.7|68557.3|68537.9|68541.6|68526.6|317
1721110800000|2024-07-16 06:20:00|68544.6|68529.6|68540.3|68525.3|68552.3|68535.5|68538.3|68523.3|326
1721111100000|2024-07-16 06:25:00|68540.5|68525.5|68540.6|68525.6|68557.2|68542.2|68538.5|68523.5|305
1721111400000|2024-07-16 06:30:00|68540.4|68525.4|68555.7|68540.7|68558.4|68543.4|68538.2|68523.2|297
1721111700000|2024-07-16 06:35:00|68555.6|68540.6|68535.8|68520.8|68555.8|68540.8|68535.4|68520.4|303
1721112000000|2024-07-16 06:40:00|68535.6|68520.6|68544.9|68524.9|68551.7|68536.7|68535.6|68520.6|366
1721112300000|2024-07-16 06:45:00|68545|68525|68523|68508|68546.1|68526.1|68515.1|68500.1|365
1721112600000|2024-07-16 06:50:00|68523.1|68508.1|68529.6|68514.6|68529.8|68514.8|68512.7|68497.7|372
1721112900000|2024-07-16 06:55:00|68529.7|68514.7|68527.6|68512.6|68540.2|68525.2|68518|68503|383
1721113200000|2024-07-16 07:00:00|68527.8|68512.8|68519.1|68504.1|68527.8|68512.8|68513.6|68498.6|448
1721113500000|2024-07-16 07:05:00|68519.2|68504.2|68504.6|68489.6|68519.6|68504.6|68497.4|68482.4|372
1721113800000|2024-07-16 07:10:00|68504.8|68489.8|68496.8|68476.8|68505.2|68490.2|68492.3|68475|370
1721114100000|2024-07-16 07:15:00|68496.7|68476.7|68483.2|68468.2|68497.2|68477.2|68482.1|68467.1|336
1721114400000|2024-07-16 07:20:00|68482.6|68467.6|68477.6|68462.6|68483.7|68468.7|68476.8|68461.8|313
1721114700000|2024-07-16 07:25:00|68477.3|68462.3|68481.7|68466.7|68485.6|68470.6|68472.7|68457.7|325
1721115000000|2024-07-16 07:30:00|68481.5|68466.5|68478.5|68463.5|68489.3|68474.3|68471.7|68456.7|402
1721115300000|2024-07-16 07:35:00|68478.4|68463.4|68486.8|68471.8|68486.8|68471.8|68474.3|68459.3|359
1721115600000|2024-07-16 07:40:00|68486.7|68471.7|68480.3|68465.3|68494.5|68479.5|68478|68463|370
1721115900000|2024-07-16 07:45:00|68480.1|68465.1|68473.9|68458.9|68484.2|68469.2|68468.3|68453.3|389
1721116200000|2024-07-16 07:50:00|68474|68459|68474.1|68459.1|68475.5|68460.5|68462|68447|418
1721116500000|2024-07-16 07:55:00|68474.2|68459.2|68465.5|68445.5|68477.1|68462.1|68455.7|68440.3|504
1721116800000|2024-07-16 08:00:00|68466.3|68446.3|68496.1|68481.1|68496.1|68481.1|68466.3|68446.3|457
1721117100000|2024-07-16 08:05:00|68496|68481|68483.8|68468.8|68496.1|68481.1|68462.9|68447.9|444
1721117400000|2024-07-16 08:10:00|68483.7|68468.7|68473.2|68458.2|68483.7|68468.7|68465.7|68450.7|412
1721117700000|2024-07-16 08:15:00|68473|68458|68474.4|68459.4|68485.9|68470.9|68466.2|68451.2|357
1721118000000|2024-07-16 08:20:00|68474.5|68459.5|68447.5|68432.5|68474.5|68459.5|68440.4|68425.4|443
1721118300000|2024-07-16 08:25:00|68448.4|68433.4|68469.6|68454.6|68470.6|68455.6|68444.4|68429.4|401
1721118600000|2024-07-16 08:30:00|68469.5|68454.5|68454|68439|68470.5|68455.5|68450.1|68435.1|285
1721118900000|2024-07-16 08:35:00|68453.9|68438.9|68451.3|68436.3|68456.6|68441.6|68442|68427|324
1721119200000|2024-07-16 08:40:00|68451.2|68436.2|68461.3|68446.3|68462.9|68447.9|68447.2|68432.2|354
1721119500000|2024-07-16 08:45:00|68463.9|68443.9|68472.5|68457.5|68491.5|68475.7|68462.2|68442.2|433
1721119800000|2024-07-16 08:50:00|68469.9|68454.9|68466.5|68451.5|68475.5|68460.5|68462.5|68447.5|344
1721120100000|2024-07-16 08:55:00|68466.1|68451.1|68458.5|68438.5|68466.4|68451.4|68447.8|68432.8|330
1721120400000|2024-07-16 09:00:00|68458.4|68438.4|68447.6|68432.6|68481.8|68461.8|68431.6|68416.6|530
1721120700000|2024-07-16 09:05:00|68447.5|68432.5|68441.1|68426.1|68455.4|68440.4|68436.1|68421.1|490
1721121000000|2024-07-16 09:10:00|68441|68426|68457.9|68442.9|68458.4|68443.4|68433.7|68418.7|401
1721121300000|2024-07-16 09:15:00|68457|68442|68459.3|68444.3|68467.5|68452.5|68450.3|68435.3|463
1721121600000|2024-07-16 09:20:00|68459.4|68444.4|68440.2|68425.2|68459.4|68444.4|68438.3|68423.3|386
1721121900000|2024-07-16 09:25:00|68440.1|68425.1|68454.6|68439.6|68457.2|68442.2|68438.9|68423.9|396
1721122200000|2024-07-16 09:30:00|68454.5|68439.5|68483.4|68463.4|68487.2|68469.7|68453|68438|388
1721122500000|2024-07-16 09:35:00|68483.3|68463.3|68488.6|68473.6|68489.8|68474.8|68476.3|68457.4|414
1721122800000|2024-07-16 09:40:00|68488.7|68473.7|68482.3|68467.3|68498.7|68481.2|68482|68467|370
1721123100000|2024-07-16 09:45:00|68482.1|68467.1|68473.4|68458.4|68486.1|68471.1|68469.9|68454.9|358
1721123400000|2024-07-16 09:50:00|68473.5|68458.5|68460.8|68445.8|68474.1|68459.1|68456.3|68441.3|342
1721123700000|2024-07-16 09:55:00|68460.9|68445.9|68470.5|68455.5|68472.9|68456.3|68455.8|68440.8|333
1721124000000|2024-07-16 10:00:00|68470.8|68455.8|68457.4|68442.4|68477.9|68462.6|68457.4|68442.4|340
1721124300000|2024-07-16 10:05:00|68457.5|68442.5|68463.8|68448.8|68467.7|68452.7|68452.6|68437.6|348
1721124600000|2024-07-16 10:10:00|68463.7|68448.7|68456.9|68441.9|68463.7|68448.7|68455.9|68440.9|285
1721124900000|2024-07-16 10:15:00|68457|68442|68442.2|68427.2|68458.5|68443.5|68439.2|68424.2|271
1721125200000|2024-07-16 10:20:00|68442|68427|68447.9|68432.9|68451.6|68436.6|68439.9|68424.9|303
1721125500000|2024-07-16 10:25:00|68448.7|68433.7|68454.1|68439.1|68455.6|68440.6|68445.3|68430.3|271
1721125800000|2024-07-16 10:30:00|68454.2|68439.2|68452.1|68437.1|68455.3|68440.3|68447.6|68432.6|271
1721126100000|2024-07-16 10:35:00|68451.9|68436.9|68455.8|68440.8|68459|68444|68451.9|68436.9|245
1721126400000|2024-07-16 10:40:00|68456|68441|68457.1|68442.1|68465.7|68450.7|68454|68439|267
1721126700000|2024-07-16 10:45:00|68457.3|68442.3|68460|68445|68465.7|68450.7|68455.8|68440.8|293
1721127000000|2024-07-16 10:50:00|68459.9|68444.9|68480.4|68465.4|68480.4|68465.4|68457.3|68442.3|247
1721127300000|2024-07-16 10:55:00|68480.3|68465.3|68464.1|68449.1|68482.8|68467.8|68460.3|68445.3|354
1721127600000|2024-07-16 11:00:00|68463.1|68448.1|68458|68443|68463.4|68448.4|68454.4|68439.4|374
1721127900000|2024-07-16 11:05:00|68457.9|68442.9|68464.6|68449.6|68465|68450|68456.6|68441.6|237
1721128200000|2024-07-16 11:10:00|68464.5|68449.5|68478.7|68463.7|68479.2|68464.2|68463.6|68448.6|285
1721128500000|2024-07-16 11:15:00|68479|68464|68479.3|68464.3|68483.3|68468.3|68472.2|68457.2|217
1721128800000|2024-07-16 11:20:00|68479.5|68464.5|68470.8|68455.8|68479.7|68464.7|68467.9|68452.9|242
1721129100000|2024-07-16 11:25:00|68470.9|68455.9|68482.5|68467.5|68482.5|68467.5|68463.4|68448.4|296
1721129400000|2024-07-16 11:30:00|68482.6|68467.6|68489.1|68474.1|68489.6|68474.6|68476.3|68461.3|282
1721129700000|2024-07-16 11:35:00|68489|68474|68483.1|68468.1|68489|68474|68474.1|68459.1|286
1721130000000|2024-07-16 11:40:00|68483.4|68468.4|68488.5|68473.5|68492.3|68477.3|68474.6|68459.6|319
1721130300000|2024-07-16 11:45:00|68488.6|68473.6|68448.7|68433.7|68488.8|68473.8|68447.6|68432.6|427
1721130600000|2024-07-16 11:50:00|68448.5|68433.5|68450.3|68435.3|68457.9|68442.9|68434.3|68419.3|452
1721130900000|2024-07-16 11:55:00|68450.4|68435.4|68444.9|68429.9|68458.2|68443.2|68436.9|68420.9|538
1721131200000|2024-07-16 12:00:00|68444.7|68429.7|68444.4|68429.4|68450.2|68434.1|68431|68416|455
1721131500000|2024-07-16 12:05:00|68444.7|68429.7|68445.2|68430.2|68448.9|68433.5|68440.6|68425.6|340
1721131800000|2024-07-16 12:10:00|68445.3|68430.3|68454.4|68439.4|68455.3|68440.3|68441|68423.8|275
1721132100000|2024-07-16 12:15:00|68454.3|68439.3|68445.6|68430.6|68454.9|68439.9|68438.2|68423.2|347
1721132400000|2024-07-16 12:20:00|68445.5|68430.5|68435|68420|68445.5|68430.5|68424.2|68409.2|438
1721132700000|2024-07-16 12:25:00|68435.1|68420.1|68449.8|68412.3|68451.2|68428.9|68430.5|68412.3|359
1721133000000|2024-07-16 12:30:00|68531.4|68442.4|68510.3|68495.3|68560|68520.1|68485.1|68442.4|890
1721133300000|2024-07-16 12:35:00|68511.3|68496.3|68555.7|68540.7|68564.4|68549.4|68511.3|68496.3|876
1721133600000|2024-07-16 12:40:00|68555.9|68540.9|68563.3|68548.3|68576.2|68559.9|68538|68523|819
1721133900000|2024-07-16 12:45:00|68563.9|68548.9|68588.8|68573.8|68588.8|68573.8|68557.5|68542.5|650
1721134200000|2024-07-16 12:50:00|68588.5|68573.5|68604.8|68584.8|68610|68592.3|68586.4|68571.4|623
1721134500000|2024-07-16 12:55:00|68605|68585|68582.4|68562.4|68612|68597|68573.1|68556.4|610
1721134800000|2024-07-16 13:00:00|68583|68563|68602.9|68587.9|68605.2|68588.7|68577.6|68560.4|588
1721135100000|2024-07-16 13:05:00|68603|68588|68628.8|68613.8|68630.6|68615.6|68602.9|68585.3|526
1721135400000|2024-07-16 13:10:00|68629|68614|68634.2|68619.2|68638.5|68622.6|68620.2|68602.8|603
1721135700000|2024-07-16 13:15:00|68634.9|68619.9|68634.8|68614.8|68640.7|68623.7|68629.3|68611.6|465
1721136000000|2024-07-16 13:20:00|68634.7|68614.7|68617.2|68597.2|68634.7|68618.4|68610.3|68590.3|499
1721136300000|2024-07-16 13:25:00|68617|68597|68596.2|68581.2|68620.9|68601|68586|68571|478
1721136600000|2024-07-16 13:30:00|68596.3|68581.3|68604.9|68589.9|68609.8|68594.1|68584.7|68567.9|566
1721136900000|2024-07-16 13:35:00|68605|68590|68584.5|68564.5|68617.9|68600.9|68584.5|68564.5|631
1721137200000|2024-07-16 13:40:00|68584.4|68564.4|68586.9|68566.9|68589.4|68573.7|68568.6|68550.2|571
1721137500000|2024-07-16 13:45:00|68587.6|68567.6|68583.4|68563.4|68598.4|68581.1|68568.1|68551|615
1721137800000|2024-07-16 13:50:00|68583.3|68563.3|68572.5|68552.5|68583.3|68566|68566.4|68548.5|546
1721138100000|2024-07-16 13:55:00|68572.9|68552.9|68564.2|68549.2|68580.9|68565.9|68564|68548.9|410
1721138400000|2024-07-16 14:00:00|68564.3|68549.3|68561.6|68546.6|68568.9|68553.9|68551.4|68536.4|450
1721138700000|2024-07-16 14:05:00|68561.5|68546.5|68588.6|68573.6|68588.8|68573.8|68559.8|68544.8|545
1721139000000|2024-07-16 14:10:00|68588.9|68573.9|68588.1|68573.1|68595|68580|68573.2|68558.2|624
1721139300000|2024-07-16 14:15:00|68587.9|68572.9|68576.6|68561.6|68588.7|68573.7|68573.3|68558.3|510
1721139600000|2024-07-16 14:20:00|68576.1|68561.1|68571.5|68556.5|68578.9|68563.9|68562.4|68547.4|430
1721139900000|2024-07-16 14:25:00|68571.6|68556.6|68593.5|68578.5|68601.1|68586.1|68571.6|68556.6|465
1721140200000|2024-07-16 14:30:00|68593.6|68578.6|68597.2|68582.2|68598.1|68583.1|68569.7|68554.7|599
1721140500000|2024-07-16 14:35:00|68597.3|68582.3|68601.2|68586.2|68601.2|68586.2|68587.4|68572.4|532
1721140800000|2024-07-16 14:40:00|68601.8|68586.8|68604.1|68589.1|68616.9|68601.9|68599.1|68584.1|472
1721141100000|2024-07-16 14:45:00|68607.4|68592.4|68611.3|68596.3|68624.3|68609.3|68606.3|68591.3|517
1721141400000|2024-07-16 14:50:00|68611.2|68596.2|68599.7|68584.7|68613.8|68598.8|68586.1|68571.1|579
1721141700000|2024-07-16 14:55:00|68599.1|68584.1|68588.3|68573.3|68599.4|68584.4|68584.2|68569.2|578
1721142000000|2024-07-16 15:00:00|68588.2|68573.2|68572.2|68557.2|68589.5|68574.5|68570.9|68554.5|590
1721142300000|2024-07-16 15:05:00|68571.8|68556.8|68576.1|68561.1|68581.9|68566.9|68567.4|68552.4|464
1721142600000|2024-07-16 15:10:00|68576.3|68561.3|68571.3|68556.3|68578.6|68563.6|68565.3|68550.3|478
1721142900000|2024-07-16 15:15:00|68571.1|68556.1|68572.5|68557.5|68575.5|68560.5|68566.1|68551.1|428
1721143200000|2024-07-16 15:20:00|68571.5|68556.5|68561.2|68546.2|68572.9|68557.9|68560.7|68545.7|453
1721143500000|2024-07-16 15:25:00|68560.9|68545.9|68563.7|68548.7|68570.7|68553|68556.7|68541.7|380
1721143800000|2024-07-16 15:30:00|68563.8|68548.8|68559.1|68544.1|68577.3|68562.3|68559.1|68544.1|534
1721144100000|2024-07-16 15:35:00|68559.4|68544.4|68545.7|68530.7|68566.5|68551.5|68544.5|68529.5|429
1721144400000|2024-07-16 15:40:00|68545.4|68530.4|68548.3|68533.3|68556.9|68536.9|68538.9|68520.9|320
1721144700000|2024-07-16 15:45:00|68548.2|68533.2|68543.8|68523.8|68548.2|68533.2|68538|68518.8|285
1721145000000|2024-07-16 15:50:00|68542|68522|68544.3|68529.3|68545.1|68530.1|68538.4|68519.7|327
1721145300000|2024-07-16 15:55:00|68544.2|68529.2|68542.2|68527.2|68550.9|68535.9|68538|68523|479
1721145600000|2024-07-16 16:00:00|68542.3|68527.3|68542.3|68527.3|68544.7|68527.3|68531.2|68516.2|398
1721145900000|2024-07-16 16:05:00|68542.4|68527.4|68557.6|68542.6|68559.3|68543|68539.8|68524.8|380
1721146200000|2024-07-16 16:10:00|68558|68543|68541.6|68526.6|68558|68543|68536.9|68521.9|335
1721146500000|2024-07-16 16:15:00|68541.5|68526.5|68549.1|68534.1|68554.6|68539.6|68539.3|68524.3|397
1721146800000|2024-07-16 16:20:00|68550.5|68530.5|68545.8|68530.8|68555.5|68537.6|68537.9|68520.5|324
1721147100000|2024-07-16 16:25:00|68545.9|68530.9|68557.4|68542.4|68557.5|68542.5|68545.8|68530.8|305
1721147400000|2024-07-16 16:30:00|68557.5|68542.5|68557.1|68542.1|68563.5|68548.5|68554.3|68539.3|345
1721147700000|2024-07-16 16:35:00|68556.9|68541.9|68540.4|68520.4|68557.3|68542.3|68536.3|68518.8|315
1721148000000|2024-07-16 16:40:00|68540.9|68520.9|68546|68526|68549.4|68529.4|68535|68515|354
1721148300000|2024-07-16 16:45:00|68546.1|68526.1|68532.3|68517.3|68546.1|68526.1|68531.5|68513.6|306
1721148600000|2024-07-16 16:50:00|68533.9|68518.9|68520.6|68500.6|68539.2|68522.8|68517.5|68497.5|298
1721148900000|2024-07-16 16:55:00|68520.4|68500.4|68508.9|68493.9|68521.2|68506.2|68507.9|68491.9|299
1721149200000|2024-07-16 17:00:00|68509|68494|68502.9|68487.9|68516.9|68501.9|68502.8|68485|268
1721149500000|2024-07-16 17:05:00|68503|68488|68504.6|68484.6|68513.8|68498.8|68499.6|68481.8|236
1721149800000|2024-07-16 17:10:00|68504.4|68484.4|68500|68485|68510.2|68490.2|68499.9|68481.7|246
1721150100000|2024-07-16 17:15:00|68499.9|68484.9|68504.6|68484.6|68510.4|68495.4|68499|68482|281
1721150400000|2024-07-16 17:20:00|68504.7|68484.7|68499.6|68479.6|68504.7|68484.7|68496|68478.6|241
1721150700000|2024-07-16 17:25:00|68499.7|68479.7|68504|68489|68504.3|68489.3|68495.8|68476.2|219
1721151000000|2024-07-16 17:30:00|68504.5|68489.5|68493.3|68478.3|68507|68492|68491.4|68476.4|291
1721151300000|2024-07-16 17:35:00|68493.2|68478.2|68493.8|68478.8|68504.2|68489.2|68492.1|68477.1|259
1721151600000|2024-07-16 17:40:00|68493.6|68478.6|68486.8|68471.8|68500.4|68485.4|68486.7|68471.7|229
1721151900000|2024-07-16 17:45:00|68487.1|68472.1|68484.1|68469.1|68490.8|68475.8|68483.3|68468.3|185
1721152200000|2024-07-16 17:50:00|68484.2|68469.2|68490.2|68475.2|68494.4|68476.8|68483.2|68468.2|203
1721152500000|2024-07-16 17:55:00|68490.4|68475.4|68487.6|68472.6|68495.8|68480.8|68487.1|68472.1|224
1721152800000|2024-07-16 18:00:00|68487.5|68472.5|68493.1|68478.1|68496.5|68481.5|68486.5|68471.5|243
1721153100000|2024-07-16 18:05:00|68492.7|68477.7|68494.7|68479.7|68496.3|68481.3|68490.4|68475.4|172
1721153400000|2024-07-16 18:10:00|68494.8|68479.8|68490.3|68475.3|68495|68480|68483.5|68468.5|192
1721153700000|2024-07-16 18:15:00|68489.9|68474.9|68496|68481|68496.6|68481.6|68489.5|68474.5|199
1721154000000|2024-07-16 18:20:00|68495.9|68480.9|68478.8|68463.8|68495.9|68480.9|68478.8|68463.8|220
1721154300000|2024-07-16 18:25:00|68478.9|68463.9|68479.8|68464.8|68482.5|68466.8|68476.5|68460.9|151
1721154600000|2024-07-16 18:30:00|68479.9|68464.9|68472.8|68452.8|68484.7|68469.7|68472.8|68452.8|166
1721154900000|2024-07-16 18:35:00|68472.7|68452.7|68461.9|68446.9|68473.4|68454.7|68460.8|68443.7|235
1721155200000|2024-07-16 18:40:00|68461.8|68446.8|68451.6|68436.6|68461.9|68446.9|68451.4|68435.1|188
1721155500000|2024-07-16 18:45:00|68451.8|68436.8|68455.9|68440.9|68460.5|68443.3|68451.8|68435.9|236
1721155800000|2024-07-16 18:50:00|68455.8|68440.8|68456.3|68441.3|68463.1|68448.1|68455.7|68440.7|177
1721156100000|2024-07-16 18:55:00|68456.5|68441.5|68460.4|68445.4|68460.5|68445.5|68452|68437|248
1721156400000|2024-07-16 19:00:00|68460.5|68445.5|68460.5|68440.5|68464|68449|68452.4|68437.4|293
1721156700000|2024-07-16 19:05:00|68460.2|68440.2|68457.3|68437.3|68461.3|68443.5|68454.6|68437|225
1721157000000|2024-07-16 19:10:00|68457.4|68437.4|68454.7|68439.7|68464.4|68444.4|68454|68437.1|253
1721157300000|2024-07-16 19:15:00|68454.9|68439.9|68452.5|68437.5|68458.4|68440.5|68450.3|68435.3|225
1721157600000|2024-07-16 19:20:00|68451.9|68436.9|68453.8|68433.8|68457.2|68439.6|68451.3|68433.6|196
1721157900000|2024-07-16 19:25:00|68453.9|68433.9|68447.9|68432.9|68455|68436.3|68445.2|68427.2|198
1721158200000|2024-07-16 19:30:00|68448|68433|68441.1|68426.1|68452.5|68437.5|68439|68421.5|254
1721158500000|2024-07-16 19:35:00|68440.2|68425.2|68438.2|68418.2|68446.9|68426.9|68437.4|68417.4|207
1721158800000|2024-07-16 19:40:00|68438.1|68418.1|68439.1|68419.1|68440.5|68424.3|68435.3|68417.6|181
1721159100000|2024-07-16 19:45:00|68439|68419|68431.8|68411.8|68440.9|68420.9|68430.4|68410.4|263
1721159400000|2024-07-16 19:50:00|68431.7|68411.7|68426.3|68411.3|68432.1|68412.9|68419.6|68399.6|311
1721159700000|2024-07-16 19:55:00|68425.8|68410.8|68424.2|68409.2|68428.3|68411.6|68419.9|68399.9|346
1721160000000|2024-07-16 20:00:00|68425|68410|68423.9|68403.9|68431.1|68414.3|68420.5|68403.9|238
1721160300000|2024-07-16 20:05:00|68424|68404|68423.7|68403.7|68428|68411|68422.7|68403.6|179
1721160600000|2024-07-16 20:10:00|68423.6|68403.6|68423.7|68403.7|68426|68408|68420|68403|159
1721160900000|2024-07-16 20:15:00|68423.8|68403.8|68424.6|68404.6|68425.7|68406.3|68418.2|68401.8|143
1721161200000|2024-07-16 20:20:00|68425.7|68405.7|68429|68414|68432.5|68414.3|68422.2|68404.3|129
1721161500000|2024-07-16 20:25:00|68428.9|68413.9|68429.2|68409.2|68432.3|68414.9|68425.4|68408.4|181
1721161800000|2024-07-16 20:30:00|68429.3|68409.3|68427.9|68407.9|68433.1|68413.9|68423.8|68405.6|149
1721162100000|2024-07-16 20:35:00|68428.9|68408.9|68429|68414|68434.8|68415.7|68425.1|68405.7|121
1721162400000|2024-07-16 20:40:00|68430|68415|68435.6|68415.6|68438.1|68418.7|68427.5|68412.5|151
1721162700000|2024-07-16 20:45:00|68435.9|68415.9|68436.1|68416.1|68441.5|68423.3|68432.2|68412.2|159
1721163000000|2024-07-16 20:50:00|68436.5|68416.5|68443|68423|68443.2|68423.2|68433.8|68415.4|132
1721163300000|2024-07-16 20:55:00|68443.1|68423.1|68449.1|68413.8|68449.1|68426|68442.4|68413.8|155
1721163600000|2024-07-16 21:00:00|68452.4|68414.7|68456.3|68403.8|68459.2|68414.7|68451.3|68403.4|63
1721163900000|2024-07-16 21:05:00|68455.9|68403.5|68449.6|68414.7|68455.9|68418.5|68447.6|68403.5|65
1721164200000|2024-07-16 21:10:00|68450.2|68415.3|68450.3|68415.2|68451.1|68417.1|68449.7|68415|83
1721164500000|2024-07-16 21:15:00|68450.5|68415.3|68451.2|68415.4|68451.2|68416.6|68449|68415.2|55
1721164800000|2024-07-16 21:20:00|68451.1|68415|68447.8|68417.3|68451.2|68417.3|68446.9|68415|56
1721165100000|2024-07-16 21:25:00|68447.9|68417.2|68445.4|68415.5|68448.1|68417.4|68445.4|68415.5|89
1721165400000|2024-07-16 21:30:00|68445.5|68415.6|68444.7|68416.2|68446.8|68416.6|68444.1|68414.5|122
1721165700000|2024-07-16 21:35:00|68444.9|68415.8|68447.4|68413.2|68448.2|68416.9|68444.3|68413.2|116
1721166000000|2024-07-16 21:40:00|68447.7|68413.1|68447.3|68415.9|68447.8|68417.2|68444.6|68413.1|94
1721166300000|2024-07-16 21:45:00|68447.8|68415.4|68447.5|68420.6|68450|68422.2|68446.7|68415.1|172
1721166600000|2024-07-16 21:50:00|68447.7|68420.8|68446.3|68414.5|68448.2|68422.4|68444.3|68414.4|121
1721166900000|2024-07-16 21:55:00|68446.7|68415|68446.2|68420.6|68452|68424|68443.9|68413.1|148
1721167200000|2024-07-16 22:00:00|68444.1|68424.1|68448.6|68428.6|68455.3|68430.5|68444.1|68417.6|218
1721167500000|2024-07-16 22:05:00|68448.3|68428.3|68447.3|68427.3|68448.4|68428.4|68445.8|68425.8|79
1721167800000|2024-07-16 22:10:00|68447.4|68427.4|68448|68428|68449.7|68429.7|68447|68427|95
1721168100000|2024-07-16 22:15:00|68447.9|68427.9|68447.1|68427.1|68448.4|68428.4|68445.5|68425.5|83
1721168400000|2024-07-16 22:20:00|68445.4|68425.4|68447.9|68427.9|68448.8|68428.8|68445.4|68425.4|121
1721168700000|2024-07-16 22:25:00|68447.8|68427.8|68441.7|68421.7|68447.9|68427.9|68441.6|68421.6|147
1721169000000|2024-07-16 22:30:00|68441.8|68421.8|68438.9|68418.9|68442.5|68422.5|68438.2|68418.2|96
1721169300000|2024-07-16 22:35:00|68438.8|68418.8|68443.2|68423.2|68444|68424|68436.8|68416.8|92
1721169600000|2024-07-16 22:40:00|68443.3|68423.3|68440.3|68420.3|68443.3|68424.6|68437.2|68417.2|161
1721169900000|2024-07-16 22:45:00|68449.3|68429.3|68436.5|68416.5|68452.5|68432.5|68434.4|68414.4|261
1721170200000|2024-07-16 22:50:00|68436|68416|68435.3|68415.3|68437.8|68417.8|68434|68414|139
1721170500000|2024-07-16 22:55:00|68435.1|68415.1|68425.2|68405.2|68435.1|68415.7|68425.2|68405.2|132
1721170800000|2024-07-16 23:00:00|68425.1|68405.1|68431.5|68411.5|68431.8|68411.8|68424.5|68404.5|122
1721171100000|2024-07-16 23:05:00|68431.4|68411.4|68430.9|68410.9|68435.1|68415.1|68428.3|68410.7|128
1721171400000|2024-07-16 23:10:00|68431|68411|68428.8|68408.8|68434.9|68414.9|68428.3|68408.3|106
1721171700000|2024-07-16 23:15:00|68428.9|68408.9|68431.6|68411.6|68434.1|68414.1|68428.9|68408.9|108
1721172000000|2024-07-16 23:20:00|68431.7|68411.7|68435.1|68415.1|68435.9|68415.9|68431.7|68411.7|93
1721172300000|2024-07-16 23:25:00|68435.2|68415.2|68427.7|68407.7|68436.3|68416.3|68427.7|68407.7|119
1721172600000|2024-07-16 23:30:00|68429.1|68409.1|68431.8|68411.8|68434.7|68414.7|68427.3|68407.3|150
1721172900000|2024-07-16 23:35:00|68432.6|68412.6|68431.4|68411.4|68435.9|68415.9|68431|68411|164
1721173200000|2024-07-16 23:40:00|68431.3|68411.3|68429.2|68409.2|68433|68413|68426.7|68406.7|179
1721173500000|2024-07-16 23:45:00|68429.1|68409.1|68428.3|68408.3|68431|68411|68426.7|68406.7|135
1721173800000|2024-07-16 23:50:00|68428.1|68408.1|68420.4|68400.4|68429.4|68409.4|68419.3|68399.3|174
1721174100000|2024-07-16 23:55:00|68420.3|68400.3|68425.1|68405.1|68426.7|68406.7|68420|68400|144
1721174400000|2024-07-17 00:00:00|68424.9|68404.9|68434.4|68414.4|68440.7|68420.7|68419.5|68399.5|269
1721174700000|2024-07-17 00:05:00|68434.5|68414.5|68434.5|68414.5|68438.2|68418.2|68423.6|68405.7|221
1721175000000|2024-07-17 00:10:00|68434.6|68414.6|68449|68429|68450.1|68430.1|68433.8|68413.8|229
1721175300000|2024-07-17 00:15:00|68448.9|68428.9|68456.1|68436.1|68458.6|68438.6|68448.9|68428.9|198
1721175600000|2024-07-17 00:20:00|68457.2|68437.2|68457.8|68437.8|68465|68445|68455.5|68435.5|156
1721175900000|2024-07-17 00:25:00|68456.5|68436.5|68453.2|68433.2|68458.7|68438.7|68450.7|68432.5|127
1721176200000|2024-07-17 00:30:00|68452.9|68432.9|68453.6|68433.6|68456.6|68438.4|68448.4|68429.9|230
1721176500000|2024-07-17 00:35:00|68453.4|68433.4|68447.9|68427.9|68456.2|68436.3|68447.9|68427.9|149
1721176800000|2024-07-17 00:40:00|68447.8|68427.8|68440.3|68420.3|68450.5|68430.5|68437.6|68417.6|239
1721177100000|2024-07-17 00:45:00|68440.1|68420.1|68447.6|68427.6|68449.8|68429.8|68439.9|68419.9|234
1721177400000|2024-07-17 00:50:00|68447.9|68427.9|68445.8|68425.8|68450.4|68430.5|68440.1|68420.1|281
1721177700000|2024-07-17 00:55:00|68447.2|68427.2|68453.5|68433.5|68460.4|68440.4|68443.5|68423.5|283
1721178000000|2024-07-17 01:00:00|68453.6|68433.6|68455.7|68435.7|68460.7|68440.7|68452.4|68432.4|221
1721178300000|2024-07-17 01:05:00|68454.8|68434.8|68457.5|68437.5|68460.8|68440.8|68447.2|68427.2|195
1721178600000|2024-07-17 01:10:00|68457.6|68437.6|68461.2|68441.2|68465.6|68445.6|68457.6|68437.6|272
1721178900000|2024-07-17 01:15:00|68461.1|68441.1|68453.2|68433.2|68461.3|68441.3|68450.1|68430.1|166
1721179200000|2024-07-17 01:20:00|68453.8|68433.8|68450.8|68430.8|68457|68437|68445.3|68425.3|250
1721179500000|2024-07-17 01:25:00|68450.9|68430.9|68448.7|68428.7|68450.9|68430.9|68443.1|68423.1|193
1721179800000|2024-07-17 01:30:00|68448.8|68428.8|68445.6|68425.6|68450.4|68430.4|68441.5|68421.5|215
1721180100000|2024-07-17 01:35:00|68445.5|68425.5|68433.5|68413.5|68448.4|68428.4|68433.3|68413.3|185
1721180400000|2024-07-17 01:40:00|68433.8|68413.8|68433.6|68413.6|68440|68420|68431.9|68411.9|183
1721180700000|2024-07-17 01:45:00|68433.7|68413.7|68431.5|68411.5|68438.4|68418.4|68429.7|68409.7|171
1721181000000|2024-07-17 01:50:00|68431.2|68411.2|68419.2|68404.2|68431.2|68411.2|68417.6|68401.7|159
1721181300000|2024-07-17 01:55:00|68420.3|68405.3|68422.9|68402.9|68426|68408.4|68419.2|68399.8|172
1721181600000|2024-07-17 02:00:00|68422.7|68402.7|68425.4|68405.4|68425.9|68408|68417|68397|144
1721181900000|2024-07-17 02:05:00|68425.3|68405.3|68422.8|68402.8|68428|68408|68419.9|68399.9|147
1721182200000|2024-07-17 02:10:00|68422.7|68402.7|68423.4|68408.4|68426.5|68411.5|68420|68400|182
1721182500000|2024-07-17 02:15:00|68423.2|68408.2|68421.8|68401.8|68428.8|68408.8|68420.3|68400.3|127
1721182800000|2024-07-17 02:20:00|68421.9|68401.9|68431.3|68411.3|68431.8|68411.8|68417.5|68400|140
1721183100000|2024-07-17 02:25:00|68431.2|68411.2|68425.4|68405.4|68431.2|68413.8|68425.4|68405.4|118
1721183400000|2024-07-17 02:30:00|68425.2|68405.2|68410.8|68390.8|68425.2|68405.2|68408|68389.1|171
1721183700000|2024-07-17 02:35:00|68408.3|68393.3|68409.6|68389.6|68412.7|68394.9|68406.2|68386.2|164
1721184000000|2024-07-17 02:40:00|68409.7|68389.7|68399.6|68379.6|68412|68392|68394.7|68374.7|176
1721184300000|2024-07-17 02:45:00|68399.8|68379.8|68403.2|68383.2|68406.1|68388.6|68397.1|68378.8|189
1721184600000|2024-07-17 02:50:00|68403.3|68383.3|68403.7|68388.7|68404.7|68388.7|68399.3|68380.1|148
1721184900000|2024-07-17 02:55:00|68403.9|68388.9|68410.9|68390.9|68412.9|68392.9|68403.9|68384.3|154
1721185200000|2024-07-17 03:00:00|68411.1|68391.1|68419.3|68399.3|68422.1|68402.1|68409.7|68389.7|187
1721185500000|2024-07-17 03:05:00|68419.4|68399.4|68419.1|68399.1|68420.2|68400.2|68415.8|68395.8|151
1721185800000|2024-07-17 03:10:00|68418.9|68398.9|68420.3|68405.3|68420.3|68405.3|68415|68395.9|131
1721186100000|2024-07-17 03:15:00|68420.4|68405.4|68425.8|68405.8|68429.4|68409.4|68420.2|68402.8|121
1721186400000|2024-07-17 03:20:00|68425.7|68405.7|68431.7|68411.7|68434.8|68414.8|68425.7|68405.7|128
1721186700000|2024-07-17 03:25:00|68431.6|68411.6|68422.2|68402.2|68431.8|68411.8|68422.2|68402.2|136
1721187000000|2024-07-17 03:30:00|68422.1|68402.1|68415.1|68395.1|68426.1|68406.1|68414.7|68394.7|171
1721187300000|2024-07-17 03:35:00|68415|68395|68411.6|68391.6|68415|68395|68405|68385|140
1721187600000|2024-07-17 03:40:00|68411.5|68391.5|68414.9|68394.9|68415.6|68395.6|68408.4|68391.2|147
1721187900000|2024-07-17 03:45:00|68414.8|68394.8|68409.7|68389.7|68423.6|68403.6|68409.7|68389.7|162
1721188200000|2024-07-17 03:50:00|68409.3|68389.3|68402|68382|68409.3|68389.3|68398.9|68380.9|184
1721188500000|2024-07-17 03:55:00|68401.9|68381.9|68399|68379|68404.9|68385.6|68396.3|68378.2|115
1721188800000|2024-07-17 04:00:00|68398|68378|68398.4|68378.4|68401.6|68381.6|68396.2|68376.2|127
1721189100000|2024-07-17 04:05:00|68398.5|68378.5|68399.1|68379.1|68399.3|68381.2|68393.5|68376.1|106
1721189400000|2024-07-17 04:10:00|68399.2|68379.2|68402.8|68382.8|68402.8|68386.3|68397.1|68378.9|123
1721189700000|2024-07-17 04:15:00|68402.5|68382.5|68399.6|68384.6|68404.3|68385.8|68397.3|68379.3|113
1721190000000|2024-07-17 04:20:00|68399.5|68384.5|68400.6|68380.6|68400.8|68384.5|68394.7|68377.2|101
1721190300000|2024-07-17 04:25:00|68400.7|68380.7|68406.3|68386.3|68406.6|68387.5|68397.1|68379.3|107
1721190600000|2024-07-17 04:30:00|68406.1|68386.1|68415.6|68395.6|68417.5|68397.5|68404.5|68384.5|133
1721190900000|2024-07-17 04:35:00|68415.8|68395.8|68418.7|68398.7|68422.1|68402.1|68415.8|68395.8|118
1721191200000|2024-07-17 04:40:00|68418.8|68398.8|68418.4|68398.4|68420.7|68400.7|68413|68393|151
1721191500000|2024-07-17 04:45:00|68418.3|68398.3|68419.2|68399.2|68419.8|68399.8|68418.1|68398.1|106
1721191800000|2024-07-17 04:50:00|68419.3|68399.3|68422.6|68402.6|68422.9|68403.7|68418.6|68398.9|101
1721192100000|2024-07-17 04:55:00|68422.5|68402.5|68417|68402|68425.7|68405.7|68416.4|68398.9|149
1721192400000|2024-07-17 05:00:00|68416.8|68401.8|68415.3|68395.3|68418.7|68401.8|68408|68388|203
1721192700000|2024-07-17 05:05:00|68415.5|68395.5|68425|68405|68428|68408|68415.4|68395.4|182
1721193000000|2024-07-17 05:10:00|68425.1|68405.1|68432.1|68412.1|68432.3|68412.3|68425.1|68405.1|167
1721193300000|2024-07-17 05:15:00|68431.9|68411.9|68419.2|68399.2|68431.9|68411.9|68418.7|68398.7|139
1721193600000|2024-07-17 05:20:00|68419.3|68399.3|68411.7|68391.7|68419.3|68399.3|68408.5|68388.8|114
1721193900000|2024-07-17 05:25:00|68411.8|68391.8|68417.4|68402.4|68419.9|68404.9|68410.4|68391.4|139
1721194200000|2024-07-17 05:30:00|68417.3|68402.3|68419.8|68399.8|68421.3|68403.2|68417.3|68399.6|116
1721194500000|2024-07-17 05:35:00|68419.9|68399.9|68419.8|68399.8|68419.9|68402.8|68412.8|68392.8|145
1721194800000|2024-07-17 05:40:00|68419.9|68399.9|68401.2|68386.2|68421|68401|68401|68386|177
1721195100000|2024-07-17 05:45:00|68401.3|68386.3|68404.5|68384.5|68406.3|68391.3|68398.3|68379.7|245
1721195400000|2024-07-17 05:50:00|68404.7|68384.7|68408.7|68388.7|68412.1|68392.1|68398.2|68378.2|258
1721195700000|2024-07-17 05:55:00|68408.5|68388.5|68410.3|68390.3|68415.6|68395.6|68402|68382|271
1721196000000|2024-07-17 06:00:00|68411.2|68391.2|68436.3|68416.3|68443|68425.7|68406.1|68386.1|546
1721196300000|2024-07-17 06:05:00|68436.1|68416.1|68428.3|68413.3|68436.1|68420.1|68418.5|68403.5|488
1721196600000|2024-07-17 06:10:00|68428.4|68413.4|68416.8|68401.8|68431.1|68416.1|68416.4|68396.4|402
1721196900000|2024-07-17 06:15:00|68417.9|68402.9|68429.7|68414.7|68447.2|68432.2|68417.9|68402.9|466
1721197200000|2024-07-17 06:20:00|68429.8|68414.8|68422|68407|68430.1|68415.1|68413.2|68398.2|407
1721197500000|2024-07-17 06:25:00|68421.7|68406.7|68423|68408|68430.1|68415.1|68416.5|68401.5|360
1721197800000|2024-07-17 06:30:00|68423.4|68408.4|68411.8|68396.8|68423.9|68408.9|68402.7|68385.9|383
1721198100000|2024-07-17 06:35:00|68412.4|68397.4|68424.4|68409.4|68425.2|68410.2|68406|68391|398
1721198400000|2024-07-17 06:40:00|68422.6|68402.6|68424|68409|68424.1|68409.1|68402.7|68387.7|393
1721198700000|2024-07-17 06:45:00|68424.1|68409.1|68427.2|68412.2|68443.3|68428.3|68423.3|68408.3|436
1721199000000|2024-07-17 06:50:00|68427.1|68412.1|68437.1|68422.1|68437.4|68422.4|68419.2|68404.2|366
1721199300000|2024-07-17 06:55:00|68436.9|68421.9|68451.6|68436.6|68451.6|68436.6|68429.6|68412.1|524
1721199600000|2024-07-17 07:00:00|68452.9|68432.9|68458.1|68443.1|68461.4|68445.2|68437.7|68422.7|526
1721199900000|2024-07-17 07:05:00|68457.8|68442.8|68433.9|68418.9|68467.7|68452.7|68433.9|68417.6|522
1721200200000|2024-07-17 07:10:00|68433.4|68418.4|68406.4|68391.4|68443|68427.4|68403.1|68388.1|556
1721200500000|2024-07-17 07:15:00|68406.5|68391.5|68415.1|68400.1|68421.1|68406.1|68397.9|68382.9|561
1721200800000|2024-07-17 07:20:00|68415.2|68400.2|68414.3|68399.3|68430.1|68413.9|68410.3|68395.3|527
1721201100000|2024-07-17 07:25:00|68414.1|68399.1|68399.4|68384.4|68420.2|68405.2|68399.4|68384.3|526
1721201400000|2024-07-17 07:30:00|68398.9|68383.9|68376.1|68356.1|68399.6|68383.9|68366.3|68346.3|573
1721201700000|2024-07-17 07:35:00|68376.7|68356.7|68370.4|68350.4|68376.7|68356.7|68356.1|68336.1|528
1721202000000|2024-07-17 07:40:00|68370.2|68350.2|68364.3|68344.3|68375.2|68355.2|68357.8|68338.4|486
1721202300000|2024-07-17 07:45:00|68363.9|68343.9|68393.2|68373.2|68393.4|68373.4|68362.2|68342.2|520
1721202600000|2024-07-17 07:50:00|68392.9|68372.9|68394.1|68374.1|68395|68375|68379.4|68361.7|460
1721202900000|2024-07-17 07:55:00|68394.2|68374.2|68386.6|68371.6|68404.1|68389.1|68384.8|68368.7|566
1721203200000|2024-07-17 08:00:00|68385.9|68370.9|68371.3|68356.3|68392.1|68375.8|68370.5|68353.2|572
1721203500000|2024-07-17 08:05:00|68371.5|68356.5|68358.7|68338.7|68371.9|68356.9|68354.3|68336.6|514
1721203800000|2024-07-17 08:10:00|68358.6|68338.6|68377.2|68362.2|68384|68364|68358.6|68338.6|524
1721204100000|2024-07-17 08:15:00|68377|68362|68369.4|68349.4|68382.7|68363.1|68359.1|68340.5|525
1721204400000|2024-07-17 08:20:00|68369.5|68349.5|68380.4|68365.4|68385.5|68369.3|68362.5|68345.8|472
1721204700000|2024-07-17 08:25:00|68380.2|68365.2|68363.7|68343.7|68380.2|68365.2|68359|68341|465
1721205000000|2024-07-17 08:30:00|68363.6|68343.6|68322.4|68302.4|68363.6|68343.9|68306.5|68286.5|543
1721205300000|2024-07-17 08:35:00|68322.6|68302.6|68266.4|68251.4|68322.7|68302.7|68265.7|68245.7|525
1721205600000|2024-07-17 08:40:00|68266.5|68251.5|68238.5|68223.5|68272.7|68257.7|68232.3|68217.3|606
1721205900000|2024-07-17 08:45:00|68238.6|68223.6|68227.2|68207.2|68258|68238|68219|68199|560
1721206200000|2024-07-17 08:50:00|68227.4|68207.4|68201.3|68186.3|68232.2|68212.2|68196.1|68176.7|568
1721206500000|2024-07-17 08:55:00|68201.4|68186.4|68184.8|68164.8|68202.9|68187.8|68170.1|68152.8|488
1721206800000|2024-07-17 09:00:00|68184.7|68164.7|68177.4|68162.4|68186.7|68166.7|68161|68142.7|596
1721207100000|2024-07-17 09:05:00|68177.1|68162.1|68177.1|68157.1|68191.9|68171.9|68170.1|68150.1|634
1721207400000|2024-07-17 09:10:00|68177|68157|68195.2|68175.2|68196|68176|68177|68157|480
1721207700000|2024-07-17 09:15:00|68193.4|68173.4|68209.2|68189.2|68219.4|68199.4|68192.5|68172.5|494
1721208000000|2024-07-17 09:20:00|68209.9|68189.9|68206.6|68186.6|68216.1|68196.1|68193|68173|502
1721208300000|2024-07-17 09:25:00|68206.4|68186.4|68196.4|68176.4|68213.6|68193.6|68195.9|68175.9|405
1721208600000|2024-07-17 09:30:00|68196.3|68176.3|68195.9|68180.9|68212|68192.3|68185.7|68165.7|536
1721208900000|2024-07-17 09:35:00|68195.7|68180.7|68173.1|68153.1|68195.7|68180.7|68168.5|68148.5|455
1721209200000|2024-07-17 09:40:00|68173.3|68153.3|68174.1|68154.1|68181.8|68161.8|68165.6|68145.6|417
1721209500000|2024-07-17 09:45:00|68174.2|68154.2|68188.2|68168.2|68189.5|68173.1|68173.4|68154.2|412
1721209800000|2024-07-17 09:50:00|68188.3|68168.3|68180.9|68165.9|68189|68174|68177.2|68159.6|391
1721210100000|2024-07-17 09:55:00|68181|68166|68171.3|68151.3|68181.5|68166.5|68171.2|68151.2|387
1721210400000|2024-07-17 10:00:00|68171.4|68151.4|68175.4|68155.4|68180.3|68162.5|68163.2|68145.5|418
1721210700000|2024-07-17 10:05:00|68175.6|68155.6|68173.5|68153.5|68177.1|68160.8|68164.8|68144.9|394
1721211000000|2024-07-17 10:10:00|68173.4|68153.4|68165.9|68150.9|68175.3|68159.4|68163.8|68148.8|312
1721211300000|2024-07-17 10:15:00|68166.3|68151.3|68178.1|68163.1|68180.8|68165.8|68163.1|68148.1|313
1721211600000|2024-07-17 10:20:00|68178|68163|68176.7|68161.7|68179.9|68164.9|68173.1|68158.1|342
1721211900000|2024-07-17 10:25:00|68176.6|68161.6|68170.9|68155.9|68182.8|68165.5|68170|68155|280
1721212200000|2024-07-17 10:30:00|68170.8|68155.8|68180.6|68160.6|68182.5|68167.5|68168.8|68153.8|302
1721212500000|2024-07-17 10:35:00|68180.7|68160.7|68199.8|68179.8|68200.2|68180.2|68176.8|68159.3|361
1721212800000|2024-07-17 10:40:00|68199.9|68179.9|68229.1|68214.1|68238.1|68219|68198.8|68178.8|395
1721213100000|2024-07-17 10:45:00|68229.3|68214.3|68237.6|68217.6|68247.7|68232.7|68229.2|68211.7|426
1721213400000|2024-07-17 10:50:00|68237.7|68217.7|68253.2|68238.2|68254|68239|68231.4|68216.4|374
1721213700000|2024-07-17 10:55:00|68253.3|68238.3|68253|68238|68255.6|68240.6|68245.4|68225.4|279
1721214000000|2024-07-17 11:00:00|68252.9|68237.9|68258.8|68243.8|68262.9|68247.9|68250.5|68234|302
1721214300000|2024-07-17 11:05:00|68258.7|68243.7|68258.1|68243.1|68264|68249|68257.6|68237.6|297
1721214600000|2024-07-17 11:10:00|68258|68243|68245.3|68225.3|68258|68243|68230.2|68213.3|399
1721214900000|2024-07-17 11:15:00|68245.2|68225.2|68225.4|68205.4|68247.5|68227.5|68225.2|68205.2|417
1721215200000|2024-07-17 11:20:00|68225.5|68205.5|68208.8|68188.8|68226|68206|68196.9|68176.9|402
1721215500000|2024-07-17 11:25:00|68208.7|68188.7|68188|68168|68212.6|68192.6|68187.9|68167.9|358
1721215800000|2024-07-17 11:30:00|68188.1|68168.1|68200.4|68180.4|68203.8|68186|68182.6|68162.6|382
1721216100000|2024-07-17 11:35:00|68200.5|68180.5|68200.8|68185.8|68217.5|68199.2|68192.9|68172.9|428
1721216400000|2024-07-17 11:40:00|68200.9|68185.9|68216.6|68196.6|68216.6|68198.1|68193.3|68178.3|445
1721216700000|2024-07-17 11:45:00|68216.7|68196.7|68215|68200|68223.5|68208.5|68207.7|68188.2|408
1721217000000|2024-07-17 11:50:00|68215.1|68200.1|68214.7|68199.7|68221.4|68206.4|68206.3|68190.1|438
1721217300000|2024-07-17 11:55:00|68214.1|68199.1|68225.8|68210.8|68226.9|68211.9|68206.9|68189.5|406
1721217600000|2024-07-17 12:00:00|68226|68211|68228.8|68213.8|68237.7|68222.7|68225.6|68210.6|508
1721217900000|2024-07-17 12:05:00|68228.9|68213.9|68233.9|68218.9|68245.2|68226.7|68227.6|68212.6|487
1721218200000|2024-07-17 12:10:00|68233.8|68218.8|68225.5|68210.5|68237|68222|68212.5|68197.5|466
1721218500000|2024-07-17 12:15:00|68225.1|68210.1|68234.1|68219.1|68238.7|68223.7|68216.6|68201.6|429
1721218800000|2024-07-17 12:20:00|68232.4|68217.4|68229.2|68214.2|68233.7|68218.7|68211.7|68196.7|484
1721219100000|2024-07-17 12:25:00|68228.9|68213.9|68218|68198|68231.6|68216.6|68214.4|68197.9|372
1721219400000|2024-07-17 12:30:00|68218.1|68198.1|68199.3|68184.3|68230.7|68213.3|68198.7|68179.7|539
1721219700000|2024-07-17 12:35:00|68201.8|68181.8|68200.6|68180.6|68205.6|68190.6|68194.4|68177.5|518
1721220000000|2024-07-17 12:40:00|68200.8|68180.8|68168.3|68153.3|68203.9|68183.9|68167.6|68152.6|543
1721220300000|2024-07-17 12:45:00|68168.2|68153.2|68186.3|68166.3|68187.3|68169.5|68167.9|68152.9|442
1721220600000|2024-07-17 12:50:00|68186.2|68166.2|68180.9|68160.9|68186.2|68166.2|68174.5|68159.5|378
1721220900000|2024-07-17 12:55:00|68181.1|68161.1|68177.3|68162.3|68194.2|68176.7|68177|68160.8|404
1721221200000|2024-07-17 13:00:00|68177.5|68162.5|68185.7|68165.7|68196|68177.4|68176.1|68160.2|486
1721221500000|2024-07-17 13:05:00|68184.4|68164.4|68180.5|68160.5|68186.5|68168.2|68180|68160|382
1721221800000|2024-07-17 13:10:00|68180.4|68160.4|68186.6|68166.6|68191.1|68171.1|68178.5|68159.5|341
1721222100000|2024-07-17 13:15:00|68186.5|68166.5|68191.2|68176.2|68196.2|68177.1|68173.7|68155|475
1721222400000|2024-07-17 13:20:00|68192.2|68177.2|68216.4|68201.4|68221.3|68206.1|68189.8|68174.8|521
1721222700000|2024-07-17 13:25:00|68216.5|68201.5|68200.9|68185.9|68216.8|68201.8|68200.2|68185.2|501
1721223000000|2024-07-17 13:30:00|68201.4|68186.4|68189.2|68169.2|68206.7|68191.7|68186|68166|656
1721223300000|2024-07-17 13:35:00|68189.1|68169.1|68178.2|68158.2|68189.3|68172.1|68144.8|68125.4|759
1721223600000|2024-07-17 13:40:00|68177.6|68157.6|68206.9|68191.9|68212.3|68192.5|68156.6|68136.6|727
1721223900000|2024-07-17 13:45:00|68205.4|68190.4|68196.6|68181.6|68216.4|68201.4|68194.7|68174.7|691
1721224200000|2024-07-17 13:50:00|68196.8|68181.8|68189|68169|68209|68189|68179.7|68159.7|669
1721224500000|2024-07-17 13:55:00|68189.1|68169.1|68200.5|68185.5|68211.3|68194.1|68186.5|68166.5|647
1721224800000|2024-07-17 14:00:00|68200.3|68185.3|68223.7|68208.7|68231.4|68216.4|68200.2|68185.2|666
1721225100000|2024-07-17 14:05:00|68225.1|68210.1|68215.6|68200.6|68238.4|68218.6|68214.2|68197.5|595
1721225400000|2024-07-17 14:10:00|68215.4|68200.4|68233.4|68213.4|68243.5|68223.5|68214.1|68199.1|627
1721225700000|2024-07-17 14:15:00|68233.8|68213.8|68232|68212|68236.1|68216.1|68216.8|68198.1|666
1721226000000|2024-07-17 14:20:00|68232.2|68212.2|68225.9|68210.9|68233.3|68214.5|68205.2|68190.2|611
1721226300000|2024-07-17 14:25:00|68226.1|68211.1|68211.4|68191.4|68229.5|68214.5|68207.6|68190.2|695
1721226600000|2024-07-17 14:30:00|68211.5|68191.5|68211.7|68196.7|68229.5|68214.5|68206.9|68189.6|612
1721226900000|2024-07-17 14:35:00|68211.9|68196.9|68231.8|68216.8|68231.8|68216.8|68205.6|68190.6|549
1721227200000|2024-07-17 14:40:00|68231.4|68216.4|68232.8|68217.8|68237.6|68222.6|68224.7|68209.7|520
1721227500000|2024-07-17 14:45:00|68233.1|68218.1|68224.7|68209.7|68244.2|68229.2|68220.1|68205.1|506
1721227800000|2024-07-17 14:50:00|68224.6|68209.6|68235.5|68220.5|68235.9|68220.9|68213.5|68196.2|540
1721228100000|2024-07-17 14:55:00|68237|68222|68244.2|68229.2|68246.6|68231.6|68222.6|68207.6|582
1721228400000|2024-07-17 15:00:00|68244.9|68229.9|68256.4|68241.4|68258.8|68243.8|68244.8|68229.8|566
1721228700000|2024-07-17 15:05:00|68256.3|68241.3|68260.7|68245.7|68264.5|68249.5|68250.5|68235.5|509
1721229000000|2024-07-17 15:10:00|68260.3|68245.3|68272.1|68257.1|68272.5|68257.5|68254.4|68237.8|480
1721229300000|2024-07-17 15:15:00|68272|68257|68239.6|68224.6|68272|68257|68239.3|68222.6|464
1721229600000|2024-07-17 15:20:00|68239.7|68224.7|68224.1|68209.1|68240.4|68225.4|68220.1|68204.3|438
1721229900000|2024-07-17 15:25:00|68223.9|68208.9|68236.3|68221.3|68240.1|68225.1|68221.5|68206.5|422
1721230200000|2024-07-17 15:30:00|68236.5|68221.5|68255.6|68240.6|68258.5|68240.6|68236.5|68218.5|515
1721230500000|2024-07-17 15:35:00|68255.7|68240.7|68249.7|68234.7|68257.1|68242.1|68242.7|68223.6|474
1721230800000|2024-07-17 15:40:00|68249.8|68234.8|68256.1|68241.1|68263.3|68248.3|68249.7|68234.7|474
1721231100000|2024-07-17 15:45:00|68256|68241|68249|68229|68257.6|68242.6|68239.7|68220.2|485
1721231400000|2024-07-17 15:50:00|68249.1|68229.1|68270.1|68250.1|68271.6|68252.3|68246.2|68226.2|396
1721231700000|2024-07-17 15:55:00|68270.5|68250.5|68248|68228|68277.9|68257.9|68245.9|68225.9|493
1721232000000|2024-07-17 16:00:00|68247.9|68227.9|68253.5|68233.5|68257.1|68237.7|68239.6|68220.6|446
1721232300000|2024-07-17 16:05:00|68253.6|68233.6|68266.4|68251.4|68269.5|68252.2|68253.6|68233.6|403
1721232600000|2024-07-17 16:10:00|68266.7|68251.7|68280.5|68265.5|68284.7|68267.2|68266|68251|432
1721232900000|2024-07-17 16:15:00|68280.4|68265.4|68276|68256|68283.3|68267.3|68268.2|68253.2|436
1721233200000|2024-07-17 16:20:00|68275.9|68255.9|68290.1|68275.1|68293.5|68277.9|68270.7|68255.2|394
1721233500000|2024-07-17 16:25:00|68289.6|68274.6|68290.2|68275.2|68296.5|68281.5|68286.7|68271.7|432
1721233800000|2024-07-17 16:30:00|68289.7|68274.7|68290|68275|68293.4|68275.2|68281.2|68265.8|351
1721234100000|2024-07-17 16:35:00|68290.1|68275.1|68274.9|68259.9|68290.1|68275.1|68271.3|68256.3|310
1721234400000|2024-07-17 16:40:00|68274.8|68259.8|68268.6|68253.6|68281.3|68263.8|68268.6|68253.6|399
1721234700000|2024-07-17 16:45:00|68268.5|68253.5|68277|68262|68281.2|68266.2|68268.4|68253.4|343
1721235000000|2024-07-17 16:50:00|68277.2|68262.2|68271.8|68256.8|68280.4|68264.1|68267.4|68252.4|361
1721235300000|2024-07-17 16:55:00|68271.7|68256.7|68259.9|68244.9|68271.7|68256.7|68252.5|68237.5|394
1721235600000|2024-07-17 17:00:00|68260|68245|68263.5|68248.5|68267|68252|68252.7|68237.7|463
1721235900000|2024-07-17 17:05:00|68263|68248|68266.8|68251.8|68267.1|68252.1|68250.8|68235.8|376
1721236200000|2024-07-17 17:10:00|68266.7|68251.7|68258|68238|68270.7|68253.2|68252.3|68232.3|357
1721236500000|2024-07-17 17:15:00|68257.9|68237.9|68256.2|68236.2|68259|68239|68249.1|68229.1|336
1721236800000|2024-07-17 17:20:00|68256.3|68236.3|68244.2|68224.2|68259.5|68239.5|68244|68224|283
1721237100000|2024-07-17 17:25:00|68244.4|68224.4|68240.7|68220.7|68247.7|68227.7|68239.9|68219.9|235
1721237400000|2024-07-17 17:30:00|68240.5|68220.5|68232.6|68212.6|68240.5|68220.5|68223.6|68203.6|274
1721237700000|2024-07-17 17:35:00|68232.5|68212.5|68245.9|68225.9|68247.7|68227.7|68231.5|68211.5|275
1721238000000|2024-07-17 17:40:00|68246|68226|68237.3|68222.3|68247.5|68229.9|68232.4|68217.4|263
1721238300000|2024-07-17 17:45:00|68237.4|68222.4|68237.7|68222.7|68243.1|68225.9|68233.9|68215.2|240
1721238600000|2024-07-17 17:50:00|68237.6|68222.6|68249|68234|68250|68235|68234.8|68219.8|284
1721238900000|2024-07-17 17:55:00|68248.9|68233.9|68249.4|68234.4|68251.7|68236.7|68246.2|68229.4|242
1721239200000|2024-07-17 18:00:00|68249.3|68234.3|68246.2|68231.2|68257.3|68239.4|68245.2|68230.2|271
1721239500000|2024-07-17 18:05:00|68246.1|68231.1|68231.8|68216.8|68250|68235|68229.1|68214.1|288
1721239800000|2024-07-17 18:10:00|68232|68217|68218.8|68203.8|68233.3|68218.3|68218.2|68203.2|292
1721240100000|2024-07-17 18:15:00|68218.6|68203.6|68213.4|68198.4|68220.4|68205.4|68213.1|68198.1|225
1721240400000|2024-07-17 18:20:00|68213.5|68198.5|68211.2|68196.2|68221.8|68206.8|68209.8|68194.8|214
1721240700000|2024-07-17 18:25:00|68210.7|68195.7|68204.1|68189.1|68210.7|68195.7|68203.8|68188.8|246
1721241000000|2024-07-17 18:30:00|68204.2|68189.2|68202.1|68187.1|68208.7|68193.7|68201.9|68186.9|248
1721241300000|2024-07-17 18:35:00|68202.2|68187.2|68209.1|68194.1|68213.6|68198.6|68198.5|68183.5|232
1721241600000|2024-07-17 18:40:00|68209.2|68194.2|68211|68196|68217.6|68202.6|68207.7|68191.9|297
1721241900000|2024-07-17 18:45:00|68211.2|68196.2|68210.4|68195.4|68214.5|68199.5|68208.7|68193.7|239
1721242200000|2024-07-17 18:50:00|68210.6|68195.6|68227.3|68212.3|68229.8|68214.8|68209.2|68194.2|224
1721242500000|2024-07-17 18:55:00|68226.8|68211.8|68211.4|68196.4|68227.2|68212.2|68210.7|68195.7|300
1721242800000|2024-07-17 19:00:00|68212.2|68197.2|68216|68196|68217.7|68197.7|68209.9|68192.4|263
1721243100000|2024-07-17 19:05:00|68215.2|68195.2|68204.4|68189.4|68215.6|68196.7|68201.2|68183.6|300
1721243400000|2024-07-17 19:10:00|68204.6|68189.6|68205.3|68185.3|68207.2|68190.5|68196.1|68176.1|343
1721243700000|2024-07-17 19:15:00|68205.1|68185.1|68202.6|68187.6|68207.6|68189.4|68201.7|68184.6|246
1721244000000|2024-07-17 19:20:00|68202.5|68187.5|68201.4|68186.4|68206.5|68188.6|68198|68181.4|280
1721244300000|2024-07-17 19:25:00|68201.3|68186.3|68205.7|68185.7|68211|68193.5|68199.1|68181.8|327
1721244600000|2024-07-17 19:30:00|68205.8|68185.8|68205.5|68190.5|68210.1|68193.6|68203.2|68184.9|299
1721244900000|2024-07-17 19:35:00|68205.4|68190.4|68214.5|68194.5|68217.2|68197.8|68205.3|68190.3|267
1721245200000|2024-07-17 19:40:00|68214.3|68194.3|68220.4|68205.4|68220.8|68205.8|68212.5|68193.3|212
1721245500000|2024-07-17 19:45:00|68220.5|68205.5|68222.1|68207.1|68230|68214.7|68217.8|68199.9|284
1721245800000|2024-07-17 19:50:00|68221.8|68206.8|68221.7|68201.7|68224|68206.8|68213.1|68194.8|275
1721246100000|2024-07-17 19:55:00|68222.5|68202.5|68220.5|68205.5|68224.3|68207.2|68214.3|68197|337
1721246400000|2024-07-17 20:00:00|68221.3|68206.3|68225.6|68205.6|68226.8|68207.4|68220.1|68200.1|240
1721246700000|2024-07-17 20:05:00|68225.9|68205.9|68222.9|68202.9|68231.8|68212.4|68222.9|68202.9|198
1721247000000|2024-07-17 20:10:00|68223|68203|68221.7|68201.7|68224.6|68206.8|68219.4|68201.4|127
1721247300000|2024-07-17 20:15:00|68221.5|68201.5|68211.6|68191.6|68223|68203|68211.3|68191.3|140
1721247600000|2024-07-17 20:20:00|68211.5|68191.5|68202.2|68182.2|68211.8|68193.6|68202.1|68182.1|172
1721247900000|2024-07-17 20:25:00|68203.6|68183.6|68203.3|68183.3|68205.2|68187|68199.6|68181.4|153
1721248200000|2024-07-17 20:30:00|68204.1|68184.1|68198.6|68178.6|68204.4|68184.4|68194.8|68174.8|206
1721248500000|2024-07-17 20:35:00|68196.4|68176.4|68192.8|68177.8|68200.7|68180.7|68191.3|68174|203
1721248800000|2024-07-17 20:40:00|68192.7|68177.7|68196.2|68176.2|68202.2|68183.2|68192.4|68175.1|251
1721249100000|2024-07-17 20:45:00|68195.2|68180.2|68199.2|68179.2|68201|68183.6|68195.1|68176.9|80
1721249400000|2024-07-17 20:50:00|68200.5|68180.5|68198.1|68178.1|68202.8|68182.8|68196.3|68176.3|125
1721249700000|2024-07-17 20:55:00|68198.8|68178.8|68206.1|68177.5|68206.1|68179.8|68196.4|68173|178
1721250000000|2024-07-17 21:00:00|68211|68175|68207.4|68179.5|68216.6|68179.6|68207.3|68172.5|47
1721250300000|2024-07-17 21:05:00|68209.2|68178.7|68216.5|68181.5|68219.3|68181.7|68202.6|68174.6|101
1721250600000|2024-07-17 21:10:00|68216.4|68181.4|68219|68178.8|68219.5|68181.9|68208.5|68176.9|100
1721250900000|2024-07-17 21:15:00|68218|68178.4|68217.3|68180.5|68220.3|68183|68213.6|68176.9|142
1721251200000|2024-07-17 21:20:00|68217.4|68180.4|68216.9|68181.1|68218.4|68182.7|68216.7|68178.5|117
1721251500000|2024-07-17 21:25:00|68217|68182.1|68215.1|68182.1|68218.2|68183.8|68214.3|68179.6|79
1721251800000|2024-07-17 21:30:00|68215.2|68181.4|68210.5|68185|68216.3|68185.8|68205.3|68177|160
1721252100000|2024-07-17 21:35:00|68211.5|68185.4|68210.2|68186.3|68212.1|68186.6|68210.1|68182.7|83
1721252400000|2024-07-17 21:40:00|68210.6|68186.2|68212.7|68185.7|68213|68186.4|68210|68184.2|96
1721252700000|2024-07-17 21:45:00|68212.8|68185.2|68211.6|68188.1|68212.8|68188.1|68210.2|68184.9|113
1721253000000|2024-07-17 21:50:00|68211.7|68188.2|68211.7|68186.6|68212.8|68188.3|68211.2|68186|50
1721253300000|2024-07-17 21:55:00|68211.5|68186.5|68210.9|68190.9|68216.7|68190.9|68210.3|68174.2|79
1721253600000|2024-07-17 22:00:00|68210.8|68190.8|68210.2|68190.1|68211.3|68191.3|68208.2|68186.6|156
1721253900000|2024-07-17 22:05:00|68210.1|68190.2|68208.6|68188.6|68210.7|68190.7|68208|68188|112
1721254200000|2024-07-17 22:10:00|68208.7|68188.7|68205.2|68185.2|68209.6|68189.6|68205.2|68185.2|108
1721254500000|2024-07-17 22:15:00|68205.3|68185.3|68205.1|68185.1|68206.8|68186.8|68203.1|68183.1|137
1721254800000|2024-07-17 22:20:00|68205.2|68185.2|68204.7|68184.7|68205.8|68185.8|68203.1|68183.1|136
1721255100000|2024-07-17 22:25:00|68204.6|68184.6|68207.2|68187.2|68210|68190|68204.6|68184.6|150
1721255400000|2024-07-17 22:30:00|68205.7|68185.7|68202.4|68182.4|68206.8|68186.8|68201.8|68181.8|151
1721255700000|2024-07-17 22:35:00|68202|68182|68200.6|68180.6|68202.4|68182.4|68200.2|68180.2|109
1721256000000|2024-07-17 22:40:00|68200.7|68180.7|68201.2|68181.2|68202|68182|68200.3|68180.3|66
1721256300000|2024-07-17 22:45:00|68200.7|68180.7|68201.6|68181.6|68202.4|68182.4|68200.6|68180.6|81
1721256600000|2024-07-17 22:50:00|68201.5|68181.5|68201.1|68181.1|68202.4|68182.4|68200.5|68180.5|84
1721256900000|2024-07-17 22:55:00|68201.2|68181.2|68201.7|68181.7|68201.9|68181.9|68200.8|68180.8|77
1721257200000|2024-07-17 23:00:00|68201.3|68181.3|68201.1|68181.1|68202.2|68182.2|68199.8|68179.8|123
1721257500000|2024-07-17 23:05:00|68201|68181|68194.7|68179.6|68201.4|68181.4|68192.7|68172.7|306
1721257800000|2024-07-17 23:10:00|68196.4|68176.4|68197.4|68177.4|68198.4|68178.4|68193.9|68173.9|161
1721258100000|2024-07-17 23:15:00|68197.3|68177.3|68196.3|68176.3|68198.1|68178.1|68195.4|68175.4|164
1721258400000|2024-07-17 23:20:00|68196.4|68176.4|68199.2|68179.2|68200.8|68180.8|68196|68176|151
1721258700000|2024-07-17 23:25:00|68199.1|68179.1|68196.9|68176.9|68200.1|68180.1|68195.4|68175.4|145
1721259000000|2024-07-17 23:30:00|68197|68177|68197.6|68177.6|68198.7|68178.7|68196.4|68176.4|167
1721259300000|2024-07-17 23:35:00|68197.7|68177.7|68198.5|68178.5|68199.8|68179.8|68194.8|68174.8|167
1721259600000|2024-07-17 23:40:00|68198.4|68178.4|68195.8|68175.8|68199.2|68179.2|68193.4|68173.4|210
1721259900000|2024-07-17 23:45:00|68196|68176|68199|68179|68201.1|68181.1|68195.5|68175.5|146
1721260200000|2024-07-17 23:50:00|68199.1|68179.1|68206.3|68186.3|68207.9|68187.9|68199|68179|145
1721260500000|2024-07-17 23:55:00|68206.4|68186.4|68197.6|68177.6|68207.3|68187.3|68196.9|68176.9|154
1721260800000|2024-07-18 00:00:00|68197.5|68177.5|68204.4|68184.4|68208.1|68188.1|68194.6|68174.6|274
1721261100000|2024-07-18 00:05:00|68204.2|68184.2|68207.1|68187.1|68207.1|68187.1|68202.7|68182.7|232
1721261400000|2024-07-18 00:10:00|68206.9|68186.9|68202.3|68182.3|68207|68187|68200.7|68180.7|186
1721261700000|2024-07-18 00:15:00|68202.4|68182.4|68199.5|68179.5|68203.9|68183.9|68198.6|68178.6|168
1721262000000|2024-07-18 00:20:00|68199.6|68179.6|68198.4|68178.4|68205.7|68185.7|68198.3|68178.3|192
1721262300000|2024-07-18 00:25:00|68198.5|68178.5|68198.2|68178.2|68201.5|68181.5|68195|68175|208
1721262600000|2024-07-18 00:30:00|68198.4|68178.4|68202.1|68182.1|68205.9|68185.9|68195.9|68175.9|197
1721262900000|2024-07-18 00:35:00|68202.2|68182.2|68203.4|68183.4|68208.4|68188.4|68202.1|68182.1|228
1721263200000|2024-07-18 00:40:00|68203.3|68183.3|68199|68179|68206.8|68186.8|68199|68179|180
1721263500000|2024-07-18 00:45:00|68198.9|68178.9|68203.9|68183.9|68204|68187|68197.4|68177.4|185
1721263800000|2024-07-18 00:50:00|68204.1|68184.1|68215.7|68195.7|68216.9|68196.9|68203.9|68183.9|223
1721264100000|2024-07-18 00:55:00|68216|68196|68217.1|68197.1|68219.8|68199.8|68215.4|68195.4|215
1721264400000|2024-07-18 01:00:00|68217.2|68197.2|68225.6|68205.6|68230.8|68210.8|68216.7|68196.7|304
1721264700000|2024-07-18 01:05:00|68225.5|68205.5|68227.7|68207.7|68229|68209|68219.1|68199.1|247
1721265000000|2024-07-18 01:10:00|68226.7|68206.7|68219.9|68199.9|68232.9|68212.9|68219.9|68199.9|256
1721265300000|2024-07-18 01:15:00|68220.2|68200.2|68220.5|68200.5|68223.2|68203.2|68214.6|68194.6|268
1721265600000|2024-07-18 01:20:00|68222.7|68202.7|68219.8|68199.8|68222.9|68202.9|68213.2|68193.2|231
1721265900000|2024-07-18 01:25:00|68219.9|68199.9|68213.7|68193.7|68219.9|68199.9|68210.6|68190.6|150
1721266200000|2024-07-18 01:30:00|68213.6|68193.6|68213.2|68193.2|68215.7|68195.7|68202.4|68182.4|329
1721266500000|2024-07-18 01:35:00|68213.3|68193.3|68227.2|68207.2|68227.2|68207.2|68213.3|68193.3|287
1721266800000|2024-07-18 01:40:00|68227.4|68207.4|68224.1|68204.1|68231.1|68211.1|68218.2|68198.2|289
1721267100000|2024-07-18 01:45:00|68224|68204|68223.9|68203.9|68228.5|68208.5|68213.8|68193.8|298
1721267400000|2024-07-18 01:50:00|68223.6|68203.6|68223.4|68203.4|68231|68211|68222|68202|289
1721267700000|2024-07-18 01:55:00|68223.5|68203.5|68234|68214|68236.2|68216.2|68223.5|68203.5|341
1721268000000|2024-07-18 02:00:00|68233.9|68213.9|68233.3|68213.3|68243.5|68223.5|68230.3|68210.3|314
1721268300000|2024-07-18 02:05:00|68233.5|68213.5|68232.1|68212.1|68234.8|68214.8|68229.7|68209.7|203
1721268600000|2024-07-18 02:10:00|68232|68212|68231.1|68211.1|68232|68212|68221.8|68201.8|171
1721268900000|2024-07-18 02:15:00|68231|68211|68233.8|68213.8|68235.5|68215.5|68228.5|68208.5|211
1721269200000|2024-07-18 02:20:00|68233.9|68213.9|68239.8|68219.8|68242.8|68222.8|68232.1|68212.1|193
1721269500000|2024-07-18 02:25:00|68239.5|68219.5|68242.7|68222.7|68245.4|68225.4|68239.5|68219.5|184
1721269800000|2024-07-18 02:30:00|68242.8|68222.8|68233.9|68213.9|68242.8|68222.8|68233.7|68213.7|160
1721270100000|2024-07-18 02:35:00|68233.8|68213.8|68236.5|68216.5|68240.3|68220.3|68231.1|68212.5|201
1721270400000|2024-07-18 02:40:00|68236.4|68216.4|68236.8|68216.8|68242.7|68222.7|68233.4|68213.4|169
1721270700000|2024-07-18 02:45:00|68236.7|68216.7|68230.9|68215.9|68238.4|68218.4|68230.5|68212|166
1721271000000|2024-07-18 02:50:00|68230.7|68215.7|68228|68213|68235.5|68220.5|68228|68209.6|217
1721271300000|2024-07-18 02:55:00|68228.1|68213.1|68225.9|68210.9|68230.2|68213.1|68223.7|68203.7|160
1721271600000|2024-07-18 03:00:00|68225.8|68210.8|68223.1|68203.1|68226.4|68211.4|68221.7|68202.1|179
1721271900000|2024-07-18 03:05:00|68223|68203|68224.3|68209.3|68227.2|68209.3|68222.2|68202.2|171
1721272200000|2024-07-18 03:10:00|68224.4|68209.4|68223.3|68203.3|68230.1|68210.1|68223.2|68203.2|168
1721272500000|2024-07-18 03:15:00|68222.1|68202.1|68231.7|68211.7|68232|68212|68219.5|68199.5|208
1721272800000|2024-07-18 03:20:00|68232.5|68212.5|68226.4|68206.4|68233.6|68213.6|68223.5|68204.8|178
1721273100000|2024-07-18 03:25:00|68226.5|68206.5|68222.7|68202.7|68228.2|68208.2|68220.7|68200.7|162
1721273400000|2024-07-18 03:30:00|68223|68203|68224.8|68204.8|68229.2|68212|68221.1|68201.1|189
1721273700000|2024-07-18 03:35:00|68224.7|68204.7|68229.2|68209.2|68229.5|68209.5|68223.8|68203.8|130
1721274000000|2024-07-18 03:40:00|68228.9|68208.9|68234|68214|68234.2|68214.2|68228.2|68208.9|134
1721274300000|2024-07-18 03:45:00|68234.1|68214.1|68239.4|68219.4|68240|68221.8|68231.9|68214.1|212
1721274600000|2024-07-18 03:50:00|68239.6|68219.6|68239|68219|68240.4|68222.8|68235|68217.7|166
1721274900000|2024-07-18 03:55:00|68239.2|68219.2|68242.1|68222.1|68245.6|68225.6|68237.1|68218.7|163
1721275200000|2024-07-18 04:00:00|68241.9|68221.9|68241.4|68226.4|68245.5|68226.4|68234.7|68216.9|142
1721275500000|2024-07-18 04:05:00|68241.5|68226.5|68239.3|68224.3|68248.7|68230|68237.5|68220|143
1721275800000|2024-07-18 04:10:00|68238.6|68223.6|68238.7|68223.7|68240.1|68225.1|68238|68223|129
1721276100000|2024-07-18 04:15:00|68238.6|68223.6|68234.2|68214.2|68242|68225|68234.2|68214.2|102
1721276400000|2024-07-18 04:20:00|68233.8|68213.8|68226.1|68206.1|68233.8|68214.8|68219.1|68199.1|213
1721276700000|2024-07-18 04:25:00|68226.6|68206.6|68235.6|68215.6|68237.5|68217.5|68221.1|68203.3|177
1721277000000|2024-07-18 04:30:00|68235.7|68215.7|68230.5|68215.5|68239.1|68221.1|68230.5|68211.9|142
1721277300000|2024-07-18 04:35:00|68230.6|68215.6|68233|68213|68233.9|68216.2|68229.4|68211.5|124
1721277600000|2024-07-18 04:40:00|68232.9|68212.9|68234.3|68214.3|68238.6|68221.1|68228.9|68210.5|137
1721277900000|2024-07-18 04:45:00|68234.2|68214.2|68231.3|68211.3|68234.3|68217.2|68228.3|68210.7|151
1721278200000|2024-07-18 04:50:00|68231.4|68211.4|68235.3|68220.3|68235.4|68220.4|68229.6|68209.6|153
1721278500000|2024-07-18 04:55:00|68235.2|68220.2|68233.3|68218.3|68235.3|68220.3|68227.8|68212.8|205
1721278800000|2024-07-18 05:00:00|68233.4|68218.4|68237.5|68217.5|68238.1|68218.7|68231.9|68213.4|140
1721279100000|2024-07-18 05:05:00|68237.6|68217.6|68234.9|68219.9|68237.8|68222.8|68232.3|68217.3|141
1721279400000|2024-07-18 05:10:00|68234.8|68219.8|68234.4|68214.4|68241.2|68223.7|68231.4|68211.4|163
1721279700000|2024-07-18 05:15:00|68234.5|68214.5|68234.8|68214.8|68238.1|68218.1|68231.6|68211.6|119
1721280000000|2024-07-18 05:20:00|68234.3|68214.3|68223.7|68208.7|68234.6|68214.6|68223.7|68204.1|191
1721280300000|2024-07-18 05:25:00|68223.6|68208.6|68234|68214|68234|68214|68220.6|68205.6|177
1721280600000|2024-07-18 05:30:00|68234.1|68214.1|68224.2|68209.2|68235.3|68215.3|68224|68206|200
1721280900000|2024-07-18 05:35:00|68224.1|68209.1|68229.3|68209.3|68231.8|68211.8|68218.9|68199.6|195
1721281200000|2024-07-18 05:40:00|68229.1|68209.1|68213|68193|68229.2|68209.2|68207.7|68187.7|310
1721281500000|2024-07-18 05:45:00|68212.9|68192.9|68211.4|68191.4|68216.9|68196.9|68210.4|68190.4|206
1721281800000|2024-07-18 05:50:00|68211.5|68191.5|68224.5|68204.5|68225|68205|68210.7|68191.1|247
1721282100000|2024-07-18 05:55:00|68225|68205|68215.4|68195.4|68228.5|68211.1|68214.6|68194.6|233
1721282400000|2024-07-18 06:00:00|68216|68196|68223.6|68208.6|68227.9|68211.7|68214.9|68194.9|330
1721282700000|2024-07-18 06:05:00|68223.7|68208.7|68227.2|68212.2|68236.2|68221.2|68223.7|68205|335
1721283000000|2024-07-18 06:10:00|68227.5|68212.5|68226.5|68211.5|68234.9|68218.7|68223.2|68208.2|354
1721283300000|2024-07-18 06:15:00|68226.6|68211.6|68227.1|68212.1|68230.4|68214.5|68217.2|68199|324
1721283600000|2024-07-18 06:20:00|68227.2|68212.2|68256.6|68241.6|68256.6|68241.6|68227|68212|446
1721283900000|2024-07-18 06:25:00|68256.7|68241.7|68248.4|68233.4|68260.6|68245.6|68248.1|68233.1|339
1721284200000|2024-07-18 06:30:00|68247.7|68232.7|68252.4|68237.4|68255.5|68240.5|68245.2|68230.2|387
1721284500000|2024-07-18 06:35:00|68252.3|68237.3|68263.7|68248.7|68271.6|68256.6|68251.9|68236.9|410
1721284800000|2024-07-18 06:40:00|68263.6|68248.6|68252|68237|68265.7|68250.7|68252|68237|361
1721285100000|2024-07-18 06:45:00|68251.5|68236.5|68249.5|68234.5|68260.7|68245.7|68249.3|68234.3|323
1721285400000|2024-07-18 06:50:00|68249.9|68234.9|68246.1|68231.1|68252.1|68237.1|68241.8|68226.8|274
1721285700000|2024-07-18 06:55:00|68246|68231|68249.6|68234.6|68252.1|68237.1|68242.4|68226.1|388
1721286000000|2024-07-18 07:00:00|68249.3|68234.3|68225.9|68210.9|68256.2|68240|68223.8|68206.4|568
1721286300000|2024-07-18 07:05:00|68226.1|68211.1|68232.7|68217.7|68240.7|68224.5|68225.1|68208.2|516
1721286600000|2024-07-18 07:10:00|68232.6|68217.6|68232.5|68217.5|68247.2|68232.2|68230.6|68215.6|498
1721286900000|2024-07-18 07:15:00|68232.7|68217.7|68253.1|68238.1|68256.3|68241.3|68232.7|68217.7|496
1721287200000|2024-07-18 07:20:00|68253.2|68238.2|68258.2|68243.2|68274.1|68259.1|68248.7|68233.7|549
1721287500000|2024-07-18 07:25:00|68258.4|68243.4|68261.4|68246.4|68269.4|68254.4|68254.3|68239.3|474
1721287800000|2024-07-18 07:30:00|68261.1|68246.1|68266.3|68251.3|68275.7|68260.7|68261|68246|518
1721288100000|2024-07-18 07:35:00|68266.4|68251.4|68275.5|68260.5|68279.9|68264.9|68260.9|68245.9|410
1721288400000|2024-07-18 07:40:00|68275.6|68260.6|68252|68237|68276.3|68261.3|68251.2|68236.2|424
1721288700000|2024-07-18 07:45:00|68251.9|68236.9|68254.8|68239.8|68257.8|68242.8|68246.9|68231.9|373
1721289000000|2024-07-18 07:50:00|68255|68240|68245.5|68230.5|68255.5|68240.5|68245.3|68230.3|344
1721289300000|2024-07-18 07:55:00|68246.1|68231.1|68248.2|68233.2|68263.1|68248.1|68245.8|68230.8|442
1721289600000|2024-07-18 08:00:00|68248.1|68233.1|68255.1|68240.1|68255.9|68240.9|68245.5|68230.5|464
1721289900000|2024-07-18 08:05:00|68254.7|68239.7|68254.7|68239.7|68262.6|68247.6|68251.9|68236.9|376
1721290200000|2024-07-18 08:10:00|68254.8|68239.8|68242|68227|68258.6|68243.6|68239.5|68224.5|371
1721290500000|2024-07-18 08:15:00|68242.1|68227.1|68228.6|68213.6|68243.6|68228.6|68228.3|68213.3|342
1721290800000|2024-07-18 08:20:00|68229.7|68214.7|68234.1|68214.1|68238|68220.9|68224|68208.4|377
1721291100000|2024-07-18 08:25:00|68234.7|68214.7|68226.2|68211.2|68236.6|68217.5|68225.6|68207.3|333
1721291400000|2024-07-18 08:30:00|68227.1|68212.1|68223.7|68208.7|68228.5|68213.5|68202.1|68187.1|400
1721291700000|2024-07-18 08:35:00|68224.2|68209.2|68228.8|68213.8|68232.6|68217.6|68219.5|68204.5|366
1721292000000|2024-07-18 08:40:00|68227.4|68212.4|68246.7|68231.7|68251.4|68236.4|68227.2|68212.2|395
1721292300000|2024-07-18 08:45:00|68246.6|68231.6|68238.9|68223.9|68248.9|68233.9|68235.1|68220.1|346
1721292600000|2024-07-18 08:50:00|68238.4|68223.4|68247.5|68232.5|68252.6|68237.6|68237|68222|348
1721292900000|2024-07-18 08:55:00|68247.6|68232.6|68252.2|68237.2|68257.1|68240.2|68238.1|68223.1|412
1721293200000|2024-07-18 09:00:00|68252.3|68237.3|68255.7|68240.7|68262.7|68247.7|68245.6|68230.6|366
1721293500000|2024-07-18 09:05:00|68255.6|68240.6|68257|68242|68261.7|68246.7|68253.5|68238.5|335
1721293800000|2024-07-18 09:10:00|68257.2|68242.2|68260.7|68245.7|68267.5|68252.5|68251.6|68236.6|287
1721294100000|2024-07-18 09:15:00|68260.6|68245.6|68266.3|68251.3|68267.2|68252.2|68259.7|68244.7|261
1721294400000|2024-07-18 09:20:00|68266.1|68251.1|68268.5|68253.5|68273.6|68258.6|68264|68249|234
1721294700000|2024-07-18 09:25:00|68268.6|68253.6|68259.7|68244.7|68269.7|68254.7|68259|68244|259
1721295000000|2024-07-18 09:30:00|68259.9|68244.9|68266.5|68251.5|68269.9|68254.9|68258.9|68243.9|291
1721295300000|2024-07-18 09:35:00|68266.6|68251.6|68256.1|68241.1|68268.3|68253.3|68255.2|68240.2|245
1721295600000|2024-07-18 09:40:00|68256.2|68241.2|68262.1|68247.1|68262.1|68247.1|68254.5|68239.5|218
1721295900000|2024-07-18 09:45:00|68262.2|68247.2|68267.6|68247.6|68269.5|68249.5|68260.3|68243.8|199
1721296200000|2024-07-18 09:50:00|68267.5|68247.5|68260|68240|68267.5|68247.5|68252.9|68232.9|268
1721296500000|2024-07-18 09:55:00|68259.9|68239.9|68259.5|68239.5|68267.7|68247.7|68255.1|68235.1|297
1721296800000|2024-07-18 10:00:00|68259.7|68239.7|68270|68250|68271.7|68251.7|68257.9|68239.6|337
1721297100000|2024-07-18 10:05:00|68270.1|68250.1|68264.5|68244.5|68273.4|68257|68261.3|68242.6|294
1721297400000|2024-07-18 10:10:00|68264.7|68244.7|68264.4|68249.4|68268.2|68251.5|68258.5|68241|288
1721297700000|2024-07-18 10:15:00|68264.2|68249.2|68260.4|68245.4|68265.7|68250.7|68256.3|68241.3|310
1721298000000|2024-07-18 10:20:00|68260.1|68245.1|68256.8|68241.8|68266|68251|68256.7|68241.7|264
1721298300000|2024-07-18 10:25:00|68257.1|68242.1|68260|68245|68269.1|68254.1|68257|68242|318
1721298600000|2024-07-18 10:30:00|68259.9|68244.9|68245.1|68230.1|68261.1|68246.1|68244.9|68228.8|222
1721298900000|2024-07-18 10:35:00|68245.2|68230.2|68237|68222|68245.5|68230.5|68230.8|68215.8|268
1721299200000|2024-07-18 10:40:00|68237.1|68222.1|68224.2|68209.2|68239.3|68224.3|68224.2|68209.2|280
1721299500000|2024-07-18 10:45:00|68224.4|68209.4|68226.3|68211.3|68233.6|68217.4|68224.3|68209.3|243
1721299800000|2024-07-18 10:50:00|68226.2|68211.2|68235|68220|68242.2|68227.2|68226.1|68211.1|240
1721300100000|2024-07-18 10:55:00|68234.9|68219.9|68243.4|68228.4|68244.3|68229.3|68234.2|68219.2|337
1721300400000|2024-07-18 11:00:00|68243.5|68228.5|68244.2|68229.2|68248.9|68233.9|68242.6|68227.6|304
1721300700000|2024-07-18 11:05:00|68244.3|68229.3|68247.9|68232.9|68253.9|68238.9|68243.8|68228.8|255
1721301000000|2024-07-18 11:10:00|68247.8|68232.8|68247.2|68232.2|68256.4|68241.4|68247.1|68232.1|279
1721301300000|2024-07-18 11:15:00|68247.3|68232.3|68257.2|68242.2|68257.7|68242.7|68243.7|68228.7|253
1721301600000|2024-07-18 11:20:00|68257.1|68242.1|68246.5|68231.5|68257.3|68242.3|68246|68231|280
1721301900000|2024-07-18 11:25:00|68246.6|68231.6|68256.7|68241.7|68257.5|68242.5|68244|68229|248
1721302200000|2024-07-18 11:30:00|68256.8|68241.8|68262.8|68247.8|68271.1|68256.1|68256.4|68241.4|291
1721302500000|2024-07-18 11:35:00|68262.2|68247.2|68256.5|68241.5|68270.3|68255.3|68256|68241|286
1721302800000|2024-07-18 11:40:00|68256.4|68241.4|68266.1|68251.1|68267.7|68252.7|68253.2|68238.2|284
1721303100000|2024-07-18 11:45:00|68266|68251|68267.6|68252.6|68268.9|68253.9|68261.7|68246.7|265
1721303400000|2024-07-18 11:50:00|68267.7|68252.7|68263|68248|68268.2|68253.2|68261.2|68246.2|240
1721303700000|2024-07-18 11:55:00|68263.1|68248.1|68276.4|68261.4|68284.8|68269.8|68263.1|68248.1|562
1721304000000|2024-07-18 12:00:00|68276.7|68261.7|68270.2|68255.2|68278.6|68263.6|68267.7|68252.7|463
1721304300000|2024-07-18 12:05:00|68270.1|68255.1|68263.8|68248.8|68279.2|68264.2|68257.9|68242.9|376
1721304600000|2024-07-18 12:10:00|68264.1|68249.1|68303.8|68238.8|68303.8|68262.1|68258.1|68238.8|371
1721304900000|2024-07-18 12:15:00|68304|68238.6|68252.9|68237.9|68305.1|68257|68239.6|68222|470
1721305200000|2024-07-18 12:20:00|68251.5|68236.5|68241.2|68226.2|68251.5|68236.5|68235.6|68220.6|463
1721305500000|2024-07-18 12:25:00|68241.1|68226.1|68262.3|68239.1|68262.3|68242.3|68237.9|68222.9|351
1721305800000|2024-07-18 12:30:00|68245.4|68224.3|68231|68216|68256.2|68236.2|68221.8|68201.8|737
1721306100000|2024-07-18 12:35:00|68231.5|68216.5|68230.3|68215.3|68243.2|68228.2|68227.1|68212.1|631
1721306400000|2024-07-18 12:40:00|68230.4|68215.4|68251.6|68236.6|68260|68245|68228.9|68213.9|576
1721306700000|2024-07-18 12:45:00|68251.9|68236.9|68274.3|68259.3|68279.4|68262.7|68249.7|68234.7|595
1721307000000|2024-07-18 12:50:00|68274.7|68259.7|68287.6|68272.6|68290.6|68275.6|68268.8|68253.8|605
1721307300000|2024-07-18 12:55:00|68287.7|68272.7|68271.6|68256.6|68301.1|68286.1|68271.4|68256.4|611
1721307600000|2024-07-18 13:00:00|68271.7|68256.7|68298.3|68278.3|68300.2|68280.2|68268.6|68251.3|653
1721307900000|2024-07-18 13:05:00|68298.8|68278.8|68296.7|68281.7|68320.5|68303|68281.2|68266.2|689
1721308200000|2024-07-18 13:10:00|68298|68283|68323|68308|68324.7|68308.4|68293.5|68278.5|677
1721308500000|2024-07-18 13:15:00|68322.4|68307.4|68326.4|68311.4|68335.9|68320.9|68306.3|68291.3|571
1721308800000|2024-07-18 13:20:00|68326.2|68311.2|68340.9|68325.9|68348.7|68333.7|68323.9|68308.9|591
1721309100000|2024-07-18 13:25:00|68340.8|68325.8|68355.8|68340.8|68356.5|68341.5|68332.3|68317.3|516
1721309400000|2024-07-18 13:30:00|68357.7|68342.7|68353.5|68338.5|68371.6|68356.6|68347.3|68332.3|644
1721309700000|2024-07-18 13:35:00|68353.6|68338.6|68346.9|68331.9|68356.6|68341.6|68344.7|68329.7|478
1721310000000|2024-07-18 13:40:00|68346.7|68331.7|68366.2|68351.2|68366.3|68351.3|68335|68315|590
1721310300000|2024-07-18 13:45:00|68366.3|68351.3|68367.6|68352.6|68371.9|68354.8|68351.8|68333.8|566
1721310600000|2024-07-18 13:50:00|68367.5|68352.5|68398.3|68378.3|68399.3|68379.3|68366.3|68351.3|496
1721310900000|2024-07-18 13:55:00|68397.2|68377.2|68379.4|68364.4|68406.5|68388.5|68376.2|68358.9|524
1721311200000|2024-07-18 14:00:00|68379.6|68364.6|68408.1|68388.1|68412.4|68394.3|68375.5|68359.5|642
1721311500000|2024-07-18 14:05:00|68408|68388|68389.6|68374.6|68411|68392.8|68386.3|68368.1|533
1721311800000|2024-07-18 14:10:00|68389.7|68374.7|68409.1|68389.1|68411.5|68391.5|68389.7|68371.8|499
1721312100000|2024-07-18 14:15:00|68408.7|68388.7|68409.1|68394.1|68412.7|68394.2|68400.1|68380.1|438
1721312400000|2024-07-18 14:20:00|68409.2|68394.2|68396.5|68381.5|68420|68405|68394.6|68379.3|445
1721312700000|2024-07-18 14:25:00|68397.2|68382.2|68390.3|68370.3|68409.1|68394.1|68386.3|68366.3|431
1721313000000|2024-07-18 14:30:00|68389.9|68369.9|68377.8|68357.8|68394.5|68374.5|68377.4|68357.4|502
1721313300000|2024-07-18 14:35:00|68377.6|68357.6|68380.2|68360.2|68387.4|68367.4|68371.7|68353|571
1721313600000|2024-07-18 14:40:00|68377.7|68362.7|68382.2|68367.2|68406|68386.8|68377.7|68361|651
1721313900000|2024-07-18 14:45:00|68382.5|68367.5|68388.3|68368.3|68403.4|68388.3|68376.3|68356.3|734
1721314200000|2024-07-18 14:50:00|68388|68368|68366.7|68346.7|68400.7|68381|68366.2|68346.2|632
1721314500000|2024-07-18 14:55:00|68366.9|68346.9|68366.2|68351.2|68370.7|68352.8|68355|68335|693
1721314800000|2024-07-18 15:00:00|68366.3|68351.3|68381.2|68361.2|68381.2|68363.7|68355.5|68340.5|575
1721315100000|2024-07-18 15:05:00|68381.9|68361.9|68387.2|68367.2|68388.6|68368.6|68378.4|68358.4|405
1721315400000|2024-07-18 15:10:00|68387.6|68367.6|68412.3|68392.3|68412.5|68394.4|68387.6|68367.6|390
1721315700000|2024-07-18 15:15:00|68411.9|68391.9|68405.4|68390.4|68421.3|68401.3|68401.6|68385|469
1721316000000|2024-07-18 15:20:00|68405.7|68390.7|68410.8|68395.8|68413.7|68395.8|68397.8|68382.8|465
1721316300000|2024-07-18 15:25:00|68410.7|68395.7|68417.2|68402.2|68419.6|68402.2|68403.6|68383.6|416
1721316600000|2024-07-18 15:30:00|68418.4|68403.4|68422|68402|68426|68411|68414.2|68399.2|409
1721316900000|2024-07-18 15:35:00|68419.5|68404.5|68416.7|68401.7|68428.5|68409.6|68408.6|68390.4|461
1721317200000|2024-07-18 15:40:00|68416.6|68401.6|68378.2|68363.2|68417.5|68402.5|68345.7|68325.7|736
1721317500000|2024-07-18 15:45:00|68377.9|68362.9|68383.7|68363.7|68386.3|68369.8|68355.6|68340.6|583
1721317800000|2024-07-18 15:50:00|68383.6|68363.6|68383.9|68363.9|68386.3|68369.2|68365.4|68345.4|484
1721318100000|2024-07-18 15:55:00|68383.8|68363.8|68383.1|68363.1|68392.6|68372.6|68370.4|68354.3|524
1721318400000|2024-07-18 16:00:00|68383.6|68363.6|68380.7|68365.7|68386.3|68368.2|68371.7|68354.7|505
1721318700000|2024-07-18 16:05:00|68380.6|68365.6|68375|68355|68390|68373.7|68373.8|68353.8|417
1721319000000|2024-07-18 16:10:00|68374.9|68354.9|68376|68356|68384.4|68364.4|68374.1|68354.1|403
1721319300000|2024-07-18 16:15:00|68376.1|68356.1|68381|68361|68387.4|68367.4|68376.1|68356.1|435
1721319600000|2024-07-18 16:20:00|68380.9|68360.9|68366.2|68346.2|68384.9|68364.9|68366.2|68346.2|349
1721319900000|2024-07-18 16:25:00|68366.5|68346.5|68363.1|68343.1|68375.4|68355.4|68363|68343|410
1721320200000|2024-07-18 16:30:00|68363|68343|68362.2|68342.2|68370.4|68350.4|68360.9|68340.9|335
1721320500000|2024-07-18 16:35:00|68362.7|68342.7|68366.3|68346.3|68372.7|68352.7|68360.3|68340.3|331
1721320800000|2024-07-18 16:40:00|68366.5|68346.5|68378.1|68358.1|68378.6|68358.6|68364.7|68346.2|280
1721321100000|2024-07-18 16:45:00|68378|68358|68375.6|68355.6|68383.2|68363.2|68372.7|68352.7|367
1721321400000|2024-07-18 16:50:00|68376|68356|68378.3|68358.3|68385.3|68365.3|68375.4|68355.4|272
1721321700000|2024-07-18 16:55:00|68376.7|68356.7|68361.4|68341.4|68379.8|68359.8|68359.6|68339.6|339
1721322000000|2024-07-18 17:00:00|68361.3|68341.3|68376.9|68361.9|68377|68362|68358.6|68338.6|300
1721322300000|2024-07-18 17:05:00|68377.1|68362.1|68378.5|68358.5|68383.5|68367.7|68373.6|68353.6|351
1721322600000|2024-07-18 17:10:00|68378.4|68358.4|68366.8|68346.8|68379.3|68359.3|68358.8|68343.8|268
1721322900000|2024-07-18 17:15:00|68366.7|68346.7|68367.6|68352.6|68376.3|68361.3|68366.2|68346.2|300
1721323200000|2024-07-18 17:20:00|68367.8|68352.8|68377.4|68357.4|68380.2|68360.2|68363|68348|306
1721323500000|2024-07-18 17:25:00|68377.3|68357.3|68389.1|68369.1|68389.7|68371.9|68377.3|68357.3|277
1721323800000|2024-07-18 17:30:00|68388.9|68368.9|68402.4|68382.4|68402.6|68382.6|68388.2|68368.2|196
1721324100000|2024-07-18 17:35:00|68402.2|68382.2|68393.4|68378.4|68402.2|68382.2|68392.5|68374.6|187
1721324400000|2024-07-18 17:40:00|68393.1|68378.1|68396.2|68376.2|68399.4|68381.5|68390|68373.7|213
1721324700000|2024-07-18 17:45:00|68396.1|68376.1|68389.9|68369.9|68396.1|68376.3|68383.7|68363.7|252
1721325000000|2024-07-18 17:50:00|68390.1|68370.1|68402.3|68387.3|68402.3|68387.3|68390.1|68370.1|204
1721325300000|2024-07-18 17:55:00|68402.6|68387.6|68421.2|68401.2|68422.5|68402.5|68402.4|68387.4|260
1721325600000|2024-07-18 18:00:00|68419.5|68399.5|68425.4|68410.4|68431.3|68411.3|68418.4|68398.4|304
1721325900000|2024-07-18 18:05:00|68425.7|68410.7|68425.5|68410.5|68429.3|68414.3|68418.5|68401.9|246
1721326200000|2024-07-18 18:10:00|68425.7|68410.7|68456|68436|68460|68440|68425.2|68410.2|286
1721326500000|2024-07-18 18:15:00|68455.9|68435.9|68458.1|68438.1|68458.2|68438.6|68447.6|68430.2|271
1721326800000|2024-07-18 18:20:00|68458.4|68438.4|68453.2|68438.2|68467|68447|68449.5|68434.5|328
1721327100000|2024-07-18 18:25:00|68453.3|68438.3|68464.6|68444.6|68467.6|68447.6|68451.2|68433.7|335
1721327400000|2024-07-18 18:30:00|68464.7|68444.7|68458.9|68443.9|68471.8|68451.8|68456.1|68438.5|265
1721327700000|2024-07-18 18:35:00|68459|68444|68468.4|68448.4|68468.5|68448.5|68452.9|68437.9|227
1721328000000|2024-07-18 18:40:00|68468.5|68448.5|68486.9|68466.9|68487.4|68469.3|68465.8|68448|280
1721328300000|2024-07-18 18:45:00|68486.8|68466.8|68481|68461|68488|68468|68474.6|68454.6|276
1721328600000|2024-07-18 18:50:00|68481.1|68461.1|68471.7|68456.7|68488.5|68469.8|68471.3|68453.6|278
1721328900000|2024-07-18 18:55:00|68471.4|68456.4|68467.9|68452.9|68472.7|68456.4|68465.1|68447.7|277
1721329200000|2024-07-18 19:00:00|68468.1|68453.1|68477.5|68457.5|68482.3|68462.3|68463.2|68443.8|395
1721329500000|2024-07-18 19:05:00|68477.4|68457.4|68482.7|68462.7|68482.9|68462.9|68473.1|68453.1|414
1721329800000|2024-07-18 19:10:00|68482.5|68462.5|68489|68469|68495|68475|68480|68460|445
1721330100000|2024-07-18 19:15:00|68489.1|68469.1|68492.6|68472.6|68493.5|68473.5|68485|68465|384
1721330400000|2024-07-18 19:20:00|68492.5|68472.5|68502.2|68482.2|68503.2|68483.2|68487.6|68467.6|398
1721330700000|2024-07-18 19:25:00|68502.3|68482.3|68489.2|68474.2|68502.3|68482.3|68484.1|68467.6|337
1721331000000|2024-07-18 19:30:00|68492.5|68472.5|68483.3|68463.3|68492.5|68472.5|68474.6|68454.6|401
1721331300000|2024-07-18 19:35:00|68483.4|68463.4|68474.2|68454.2|68486.3|68468.8|68469.5|68454.2|356
1721331600000|2024-07-18 19:40:00|68474.1|68454.1|68475.3|68455.3|68479.2|68460.8|68471.4|68452.7|381
1721331900000|2024-07-18 19:45:00|68475.5|68455.5|68467.3|68447.3|68478.8|68462.4|68466.4|68447|329
1721332200000|2024-07-18 19:50:00|68468.1|68448.1|68490.6|68475.6|68490.9|68475.9|68465.3|68445.3|347
1721332500000|2024-07-18 19:55:00|68490.5|68475.5|68478.4|68463.4|68492.1|68475.5|68476.6|68461|386
1721332800000|2024-07-18 20:00:00|68478.9|68463.9|68473.3|68453.3|68484.3|68465.5|68471.2|68451.9|283
1721333100000|2024-07-18 20:05:00|68473.1|68453.1|68475.8|68455.8|68477.7|68457.7|68470.4|68450.4|157
1721333400000|2024-07-18 20:10:00|68475.9|68455.9|68473|68453|68478.3|68458.3|68470.5|68452.8|153
1721333700000|2024-07-18 20:15:00|68472.9|68452.9|68471.2|68451.2|68473.6|68455.5|68469.1|68450.9|282
1721334000000|2024-07-18 20:20:00|68471.4|68451.4|68470.8|68455.8|68473.5|68456.4|68469.4|68451.4|111
1721334300000|2024-07-18 20:25:00|68470.5|68455.5|68475.7|68455.7|68477.6|68459.1|68470.5|68453.5|112
1721334600000|2024-07-18 20:30:00|68475.6|68455.6|68486.7|68466.7|68486.8|68468.8|68473.1|68453.5|146
1721334900000|2024-07-18 20:35:00|68483.2|68468.2|68473.4|68458.4|68487.6|68470.3|68473.3|68455.3|164
1721335200000|2024-07-18 20:40:00|68473.7|68458.7|68480.7|68460.7|68484.5|68464.5|68468.7|68450.1|123
1721335500000|2024-07-18 20:45:00|68481.8|68461.8|68484.7|68464.7|68485|68466.2|68478.4|68461.2|77
1721335800000|2024-07-18 20:50:00|68484.8|68464.8|68487.7|68467.7|68487.7|68467.7|68481.3|68463.3|118
1721336100000|2024-07-18 20:55:00|68487.5|68467.5|68486.6|68458|68490.4|68469.5|68482.5|68456.2|149
1721336400000|2024-07-18 21:00:00|68491.2|68442.6|68484.2|68409.9|68495.8|68454.9|68482.5|68409.9|57
1721336700000|2024-07-18 21:05:00|68482.1|68410.1|68480.2|68425.8|68485.4|68441.2|68479|68405.1|149
1721337000000|2024-07-18 21:10:00|68480.4|68425.7|68475.4|68424.2|68483|68444.6|68472|68415.6|141
1721337300000|2024-07-18 21:15:00|68475.7|68424|68480.2|68424.6|68482|68433|68475.5|68421.2|109
1721337600000|2024-07-18 21:20:00|68479.9|68424.2|68487.6|68443.5|68487.9|68447.8|68475.7|68422.3|118
1721337900000|2024-07-18 21:25:00|68487.4|68443.4|68478.7|68443.7|68487.5|68445.7|68478.6|68442.6|75
1721338200000|2024-07-18 21:30:00|68478.4|68443.2|68484.3|68440.4|68484.6|68445.3|68477.6|68440.4|60
1721338500000|2024-07-18 21:35:00|68484.2|68442.6|68474.1|68429.6|68484.5|68445|68472.9|68426.7|74
1721338800000|2024-07-18 21:40:00|68476.2|68429.7|68475.7|68427.5|68484.8|68440.4|68473.7|68420.9|58
1721339100000|2024-07-18 21:45:00|68476|68427.4|68479.2|68422.7|68479.2|68436.3|68469.8|68414.6|164
1721339400000|2024-07-18 21:50:00|68479|68422.5|68479|68420.2|68482.7|68426.2|68478.4|68419.8|110
1721339700000|2024-07-18 21:55:00|68479.2|68420.3|68483.1|68427|68498.7|68430.1|68473.7|68400.8|114
1721340000000|2024-07-18 22:00:00|68482.2|68426.2|68473.1|68446.1|68485.9|68452.2|68466.2|68426.2|239
1721340300000|2024-07-18 22:05:00|68473.2|68446.2|68468.4|68446.6|68475.3|68450.7|68464.6|68444.6|138
1721340600000|2024-07-18 22:10:00|68468.3|68446.4|68468.9|68448.9|68473.6|68450.9|68467|68446.4|110
1721340900000|2024-07-18 22:15:00|68468.7|68448.7|68464.5|68444.5|68469.8|68449.8|68461.7|68443|180
1721341200000|2024-07-18 22:20:00|68464.6|68444.6|68457.9|68437.9|68464.8|68444.8|68457.1|68437.1|203
1721341500000|2024-07-18 22:25:00|68457.8|68437.8|68456.7|68436.7|68460.3|68440.3|68455.5|68435.5|197
1721341800000|2024-07-18 22:30:00|68456.9|68436.9|68470.1|68450.1|68470.1|68450.1|68455.1|68436.9|143
1721342100000|2024-07-18 22:35:00|68469.8|68449.8|68464.8|68444.8|68471.5|68451.5|68464.5|68444.5|182
1721342400000|2024-07-18 22:40:00|68464.7|68444.7|68463.7|68443.7|68465.1|68445.1|68463.2|68443.2|45
1721342700000|2024-07-18 22:45:00|68463.5|68443.5|68464.8|68444.8|68467|68447|68462.9|68442.9|58
1721343000000|2024-07-18 22:50:00|68464.7|68444.7|68459.4|68439.4|68464.8|68444.8|68459|68439|91
1721343300000|2024-07-18 22:55:00|68459.3|68439.3|68471.5|68451.5|68473.5|68453.5|68458.2|68438.2|134
1721343600000|2024-07-18 23:00:00|68471.7|68451.7|68469.6|68449.6|68477.3|68458|68468.9|68448.9|154
1721343900000|2024-07-18 23:05:00|68469.5|68449.5|68458.2|68443.2|68469.7|68449.7|68458.2|68440.6|123
1721344200000|2024-07-18 23:10:00|68457.8|68442.8|68458.7|68438.7|68458.8|68442.8|68453.8|68436.4|118
1721344500000|2024-07-18 23:15:00|68458.5|68438.5|68464.1|68444.1|68465.2|68447.1|68456.1|68438.3|138
1721344800000|2024-07-18 23:20:00|68464|68444|68462.4|68447.4|68465.2|68447.4|68461.4|68443.8|71
1721345100000|2024-07-18 23:25:00|68462.3|68447.3|68453.5|68438.5|68464.7|68447.3|68453.5|68435.8|91
1721345400000|2024-07-18 23:30:00|68453.6|68438.6|68459.8|68439.8|68463.5|68443.5|68453.5|68436.2|95
1721345700000|2024-07-18 23:35:00|68459.7|68439.7|68456|68436|68459.8|68441.9|68454.3|68436|126
1721346000000|2024-07-18 23:40:00|68455.3|68435.3|68451.8|68431.8|68457.4|68439.6|68446|68427.6|140
1721346300000|2024-07-18 23:45:00|68452|68432|68447.1|68427.1|68452.9|68432.9|68445.5|68425.5|200
1721346600000|2024-07-18 23:50:00|68446.5|68426.5|68448.3|68428.3|68450|68430|68445.2|68425.2|208
1721346900000|2024-07-18 23:55:00|68448.2|68428.2|68454.4|68434.4|68454.7|68434.8|68446|68426|170
1721347200000|2024-07-19 00:00:00|68454.8|68434.8|68478.2|68458.2|68479.6|68459.6|68454.4|68434.4|406
1721347500000|2024-07-19 00:05:00|68477.4|68457.4|68481.6|68461.6|68484.2|68464.2|68465.8|68445.8|363
1721347800000|2024-07-19 00:10:00|68481.9|68461.9|68489.4|68469.4|68493.9|68473.9|68476.7|68456.7|305
1721348100000|2024-07-19 00:15:00|68489.3|68469.3|68499.1|68479.1|68499.3|68479.3|68481.8|68461.8|271
1721348400000|2024-07-19 00:20:00|68498.9|68478.9|68486|68466|68498.9|68478.9|68481.1|68461.1|236
1721348700000|2024-07-19 00:25:00|68486.2|68466.2|68485.9|68465.9|68488.2|68468.2|68479.4|68459.4|259
1721349000000|2024-07-19 00:30:00|68485.8|68465.8|68476.9|68456.9|68487.4|68467.4|68475.9|68455.9|228
1721349300000|2024-07-19 00:35:00|68476.7|68456.7|68490.3|68470.3|68490.8|68470.8|68476|68456|212
1721349600000|2024-07-19 00:40:00|68490.1|68470.1|68490.6|68470.6|68492.3|68472.3|68485.1|68465.1|226
1721349900000|2024-07-19 00:45:00|68490.7|68470.7|68492.9|68472.9|68493.4|68473.4|68488.4|68468.4|237
1721350200000|2024-07-19 00:50:00|68492.8|68472.8|68511|68491|68513.1|68493.1|68491.8|68472.4|324
1721350500000|2024-07-19 00:55:00|68511.1|68491.1|68505.5|68490.5|68512.5|68497.5|68501.7|68481.7|281
1721350800000|2024-07-19 01:00:00|68505.3|68490.3|68512.6|68492.6|68514.2|68494.2|68490.8|68470.8|320
1721351100000|2024-07-19 01:05:00|68512.9|68492.9|68510|68490|68519.4|68499.4|68501.1|68482.8|308
1721351400000|2024-07-19 01:10:00|68510.4|68490.4|68512.4|68492.4|68514.2|68496.3|68505.3|68485.3|277
1721351700000|2024-07-19 01:15:00|68512.7|68492.7|68511.4|68496.4|68519.1|68499.4|68510.6|68492.7|265
1721352000000|2024-07-19 01:20:00|68511.2|68496.2|68508.9|68493.9|68512.3|68496.2|68504.2|68485.7|263
1721352300000|2024-07-19 01:25:00|68508.8|68493.8|68516.2|68501.2|68517.6|68501.7|68506.3|68491.3|267
1721352600000|2024-07-19 01:30:00|68515.9|68500.9|68526.3|68506.3|68526.5|68506.9|68512.1|68492.1|320
1721352900000|2024-07-19 01:35:00|68526.4|68506.4|68521.5|68501.5|68526.9|68509.3|68520.2|68501.2|250
1721353200000|2024-07-19 01:40:00|68521.6|68501.6|68527|68507|68531.3|68511.3|68521.6|68501.6|254
1721353500000|2024-07-19 01:45:00|68527.5|68507.5|68534.4|68519.4|68543.3|68525.1|68522.9|68505.1|309
1721353800000|2024-07-19 01:50:00|68536.9|68516.9|68533.3|68513.3|68538.7|68518.7|68532.9|68512.9|324
1721354100000|2024-07-19 01:55:00|68533.5|68513.5|68534.1|68519.1|68539.5|68522.6|68527.3|68507.7|320
1721354400000|2024-07-19 02:00:00|68534.2|68519.2|68535.7|68515.7|68537|68521.3|68530.9|68515.7|242
1721354700000|2024-07-19 02:05:00|68535.5|68515.5|68522.4|68502.4|68535.5|68518|68516.8|68496.9|232
1721355000000|2024-07-19 02:10:00|68522|68502|68527.1|68507.1|68534.5|68514.5|68518.6|68498.6|238
1721355300000|2024-07-19 02:15:00|68527|68507|68531.7|68511.7|68534|68514|68525.3|68507|257
1721355600000|2024-07-19 02:20:00|68531.8|68511.8|68529.3|68509.3|68532|68512|68522.4|68502.4|255
1721355900000|2024-07-19 02:25:00|68528.9|68508.9|68524.7|68509.7|68532.1|68512.1|68522.7|68504.2|204
1721356200000|2024-07-19 02:30:00|68524.5|68509.5|68520.6|68500.6|68528.4|68509.5|68520.3|68500.3|245
1721356500000|2024-07-19 02:35:00|68520.5|68500.5|68519.2|68499.2|68520.7|68500.7|68513.3|68493.3|154
1721356800000|2024-07-19 02:40:00|68519.1|68499.1|68517.8|68502.8|68523.2|68504.3|68513|68493|233
1721357100000|2024-07-19 02:45:00|68517.6|68502.6|68516.3|68496.3|68522.1|68507.1|68511|68493.2|226
1721357400000|2024-07-19 02:50:00|68516.2|68496.2|68516.6|68496.6|68517.4|68499.3|68512.8|68493.9|176
1721357700000|2024-07-19 02:55:00|68516.7|68496.7|68508.5|68488.5|68516.9|68498.7|68507.1|68487.1|188
1721358000000|2024-07-19 03:00:00|68508.7|68488.7|68516.4|68496.4|68517.8|68500.2|68506.8|68486.8|172
1721358300000|2024-07-19 03:05:00|68516.3|68496.3|68525.9|68505.9|68526.4|68506.4|68512.8|68492.8|168
1721358600000|2024-07-19 03:10:00|68525.7|68505.7|68527.3|68507.3|68529.2|68509.7|68523|68505.4|158
1721358900000|2024-07-19 03:15:00|68527.1|68507.1|68521.5|68506.5|68533.6|68513.6|68521.5|68506.2|157
1721359200000|2024-07-19 03:20:00|68521.4|68506.4|68524.3|68504.3|68529.2|68509.2|68520.6|68504.1|131
1721359500000|2024-07-19 03:25:00|68524.4|68504.4|68526.8|68506.8|68527.8|68507.8|68524.2|68504.2|85
1721359800000|2024-07-19 03:30:00|68526.9|68506.9|68527.4|68507.4|68529.8|68509.8|68522.6|68502.6|178
1721360100000|2024-07-19 03:35:00|68527.3|68507.3|68522.2|68507.2|68527.5|68507.5|68522.2|68504|130
1721360400000|2024-07-19 03:40:00|68522.1|68507.1|68527|68507|68527.9|68510.3|68521.9|68504.4|114
1721360700000|2024-07-19 03:45:00|68527.1|68507.1|68531.1|68516.1|68534.9|68517|68527.1|68507.1|144
1721361000000|2024-07-19 03:50:00|68531.2|68516.2|68524.6|68509.6|68533.8|68516.2|68521.5|68506.5|176
1721361300000|2024-07-19 03:55:00|68524.5|68509.5|68528.4|68513.4|68529.2|68514.2|68524.4|68509.4|151
1721361600000|2024-07-19 04:00:00|68530.9|68510.9|68530.5|68515.5|68534.4|68515.5|68528.5|68509.5|152
1721361900000|2024-07-19 04:05:00|68530.3|68515.3|68530.8|68515.8|68531.7|68516.7|68527.7|68512.7|109
1721362200000|2024-07-19 04:10:00|68531|68516|68533.4|68518.4|68536.5|68518.8|68530|68514.9|138
1721362500000|2024-07-19 04:15:00|68533.5|68518.5|68539.8|68519.8|68541.2|68521.2|68530.7|68515.7|131
1721362800000|2024-07-19 04:20:00|68539.9|68519.9|68536.2|68521.2|68541.8|68523.2|68536.2|68518.2|116
1721363100000|2024-07-19 04:25:00|68536.1|68521.1|68539.3|68519.3|68540|68524.6|68536.1|68518.8|120
1721363400000|2024-07-19 04:30:00|68539.5|68519.5|68527.2|68507.2|68540|68522.4|68526.4|68506.4|163
1721363700000|2024-07-19 04:35:00|68527.3|68507.3|68526.2|68506.2|68527.9|68509.3|68523.3|68503.3|127
1721364000000|2024-07-19 04:40:00|68526.3|68506.3|68525.6|68505.6|68528.1|68509.4|68524.1|68505.6|108
1721364300000|2024-07-19 04:45:00|68525.7|68505.7|68527.4|68512.4|68530.1|68512.4|68524|68505.7|95
1721364600000|2024-07-19 04:50:00|68527.1|68512.1|68534.7|68514.7|68535.6|68515.6|68526.8|68507.7|131
1721364900000|2024-07-19 04:55:00|68534.6|68514.6|68539.5|68519.5|68545.4|68525.4|68534.6|68514.6|176
1721365200000|2024-07-19 05:00:00|68539.3|68519.3|68543.6|68528.6|68555.3|68535.7|68537.2|68517.2|259
1721365500000|2024-07-19 05:05:00|68544.8|68529.8|68545.9|68530.9|68548.5|68531.9|68543.1|68527.4|178
1721365800000|2024-07-19 05:10:00|68545.6|68530.6|68542.7|68522.7|68546.7|68531.3|68542.3|68522.3|175
1721366100000|2024-07-19 05:15:00|68542.6|68522.6|68536.5|68516.5|68544.7|68527.2|68530.4|68510.4|204
1721366400000|2024-07-19 05:20:00|68536.4|68516.4|68531.9|68511.9|68536.4|68516.4|68528.7|68510.5|161
1721366700000|2024-07-19 05:25:00|68532|68512|68531.5|68511.5|68537.3|68518.7|68528.7|68511.1|130
1721367000000|2024-07-19 05:30:00|68531.3|68511.3|68532.9|68512.9|68533|68515.6|68524.2|68504.5|216
1721367300000|2024-07-19 05:35:00|68532.8|68512.8|68526.4|68506.4|68533.5|68513.5|68524.7|68504.7|194
1721367600000|2024-07-19 05:40:00|68526.3|68506.3|68529|68514|68534.8|68515.8|68526.1|68506.1|241
1721367900000|2024-07-19 05:45:00|68528.9|68513.9|68532.2|68512.2|68533.7|68515.2|68525.5|68506.4|204
1721368200000|2024-07-19 05:50:00|68532.3|68512.3|68537.5|68517.5|68538.1|68519.9|68531.3|68511.3|228
1721368500000|2024-07-19 05:55:00|68537.6|68517.6|68528.7|68508.7|68537.6|68519.4|68518.8|68498.8|295
1721368800000|2024-07-19 06:00:00|68530.4|68510.4|68529.3|68514.3|68545.2|68525.2|68525.6|68509.7|391
1721369100000|2024-07-19 06:05:00|68529.4|68514.4|68546.3|68526.3|68556|68537.4|68529.4|68514.4|349
1721369400000|2024-07-19 06:10:00|68546.1|68526.1|68547.8|68532.8|68557|68542|68545.7|68525.7|327
1721369700000|2024-07-19 06:15:00|68547.9|68532.9|68535.7|68520.7|68547.9|68532.9|68532.4|68517.4|315
1721370000000|2024-07-19 06:20:00|68535.8|68520.8|68531.1|68516.1|68538.4|68523.4|68525|68510|314
1721370300000|2024-07-19 06:25:00|68531.2|68516.2|68542.5|68527.5|68543.1|68528.1|68526.5|68511.5|286
1721370600000|2024-07-19 06:30:00|68542.6|68527.6|68538.4|68523.4|68545.3|68530.3|68532.5|68517.5|373
1721370900000|2024-07-19 06:35:00|68538.6|68523.6|68537|68517|68541.9|68524.7|68529.1|68509.1|394
1721371200000|2024-07-19 06:40:00|68537.1|68517.1|68547|68532|68547.2|68532.2|68531.6|68511.6|301
1721371500000|2024-07-19 06:45:00|68546.8|68531.8|68553|68538|68554|68539|68541.8|68526.3|296
1721371800000|2024-07-19 06:50:00|68552.9|68537.9|68538.5|68523.5|68561.8|68546.8|68536.4|68521.4|425
1721372100000|2024-07-19 06:55:00|68538|68523|68551.2|68536.2|68551.7|68536.7|68523.3|68504.9|520
1721372400000|2024-07-19 07:00:00|68551.5|68536.5|68532.8|68517.8|68555.6|68540.6|68518|68499.4|711
1721372700000|2024-07-19 07:05:00|68532.9|68517.9|68544|68529|68556.9|68541.9|68531.1|68516.1|585
1721373000000|2024-07-19 07:10:00|68544.4|68529.4|68568.5|68553.5|68568.5|68553.5|68543.9|68528.9|585
1721373300000|2024-07-19 07:15:00|68568.3|68553.3|68557.3|68542.3|68571.7|68556.7|68555.1|68537.6|488
1721373600000|2024-07-19 07:20:00|68557.4|68542.4|68532.4|68517.4|68560.7|68545.7|68528.9|68513.9|482
1721373900000|2024-07-19 07:25:00|68533|68518|68522.9|68507.9|68545.9|68530.9|68519.7|68504.7|562
1721374200000|2024-07-19 07:30:00|68522.7|68507.7|68541.8|68526.8|68541.9|68526.9|68519.2|68504.2|512
1721374500000|2024-07-19 07:35:00|68541.9|68526.9|68538.4|68523.4|68543.9|68528.9|68525.6|68510.6|529
1721374800000|2024-07-19 07:40:00|68538.3|68523.3|68541.8|68526.8|68543.8|68528.8|68530.4|68515.4|478
1721375100000|2024-07-19 07:45:00|68542.5|68527.5|68535.9|68520.9|68553|68538|68533.1|68518.1|467
1721375400000|2024-07-19 07:50:00|68535.8|68520.8|68532.6|68517.6|68535.9|68520.9|68523.8|68508.8|426
1721375700000|2024-07-19 07:55:00|68532.4|68517.4|68533.5|68518.5|68552.8|68537.8|68526.8|68511.8|451
1721376000000|2024-07-19 08:00:00|68533.6|68518.6|68559.4|68544.4|68588.3|68570.1|68533.6|68518.6|551
1721376300000|2024-07-19 08:05:00|68559.5|68544.5|68569.2|68554.2|68572.4|68557.4|68546.9|68531.9|503
1721376600000|2024-07-19 08:10:00|68569.3|68554.3|68568.9|68553.9|68579.6|68564.6|68563.9|68548.9|466
1721376900000|2024-07-19 08:15:00|68569.1|68554.1|68586.4|68571.4|68591.6|68576.6|68564.1|68549.1|450
1721377200000|2024-07-19 08:20:00|68586.6|68571.6|68552.9|68537.9|68588.1|68573.1|68549.9|68534.9|511
1721377500000|2024-07-19 08:25:00|68553.3|68538.3|68577.4|68562.4|68578.2|68563.2|68553.1|68536.8|428
1721377800000|2024-07-19 08:30:00|68578.4|68563.4|68590.4|68575.4|68590.4|68575.4|68560.7|68545.7|477
1721378100000|2024-07-19 08:35:00|68590.8|68575.8|68575.5|68560.5|68593.8|68578.8|68574.3|68559.3|454
1721378400000|2024-07-19 08:40:00|68575.7|68560.7|68570.6|68555.6|68581.1|68566.1|68568|68553|394
1721378700000|2024-07-19 08:45:00|68570.7|68555.7|68581.7|68566.7|68582|68567|68568.3|68553.3|324
1721379000000|2024-07-19 08:50:00|68582.1|68567.1|68593|68578|68595.6|68580.6|68572.1|68557.1|417
1721379300000|2024-07-19 08:55:00|68594.4|68579.4|68587.4|68572.4|68607.8|68590.1|68587|68572|483
1721379600000|2024-07-19 09:00:00|68587.6|68572.6|68586.8|68571.8|68596.7|68581.7|68577.6|68557.6|443
1721379900000|2024-07-19 09:05:00|68586.7|68571.7|68582.2|68567.2|68590|68575|68581.9|68566.9|355
1721380200000|2024-07-19 09:10:00|68582.9|68567.9|68587.4|68567.4|68591.8|68576.8|68582|68564.6|343
1721380500000|2024-07-19 09:15:00|68587.5|68567.5|68582.8|68567.8|68591.6|68574|68572.1|68557.1|312
1721380800000|2024-07-19 09:20:00|68582.6|68567.6|68582.9|68567.9|68592.5|68577.5|68575.3|68560.3|351
1721381100000|2024-07-19 09:25:00|68582.8|68567.8|68582.4|68567.4|68585.5|68570.4|68577.1|68561.6|350
1721381400000|2024-07-19 09:30:00|68582.5|68567.5|68576.1|68561.1|68586.3|68571.3|68575.7|68560.7|279
1721381700000|2024-07-19 09:35:00|68576.2|68561.2|68582.8|68567.8|68586.5|68571.5|68576|68561|286
1721382000000|2024-07-19 09:40:00|68582.9|68567.9|68572.8|68557.8|68585.8|68570.8|68571.3|68556.3|343
1721382300000|2024-07-19 09:45:00|68572.7|68557.7|68554.4|68539.4|68572.8|68557.8|68553.5|68538.5|329
1721382600000|2024-07-19 09:50:00|68554.2|68539.2|68571.5|68556.5|68575.4|68560.4|68552.6|68537.6|355
1721382900000|2024-07-19 09:55:00|68570.8|68555.8|68580.3|68565.3|68584.4|68569.4|68570.8|68553.6|377
1721383200000|2024-07-19 10:00:00|68580.6|68565.6|68596.8|68576.8|68598.2|68578.2|68580.6|68565.6|392
1721383500000|2024-07-19 10:05:00|68596.9|68576.9|68593.7|68578.7|68601.6|68582.4|68591.9|68572.7|369
1721383800000|2024-07-19 10:10:00|68594|68579|68584.8|68569.8|68600|68582.4|68584.5|68568.8|389
1721384100000|2024-07-19 10:15:00|68584.6|68569.6|68562.4|68547.4|68592.3|68574.9|68561.5|68546.5|401
1721384400000|2024-07-19 10:20:00|68562.1|68547.1|68555.6|68540.6|68566.4|68551.4|68553.5|68538.5|363
1721384700000|2024-07-19 10:25:00|68555.7|68540.7|68548.6|68533.6|68560.2|68545.2|68545.9|68530.9|300
1721385000000|2024-07-19 10:30:00|68548.9|68533.9|68554|68539|68556.8|68541.8|68547.6|68532.6|324
1721385300000|2024-07-19 10:35:00|68554.2|68539.2|68547.5|68532.5|68555.4|68540.4|68543.4|68528.4|335
1721385600000|2024-07-19 10:40:00|68547.6|68532.6|68547.4|68532.4|68556.3|68541.3|68545.5|68530.5|309
1721385900000|2024-07-19 10:45:00|68547.3|68532.3|68545.9|68530.9|68555.9|68540.9|68542.2|68527.2|357
1721386200000|2024-07-19 10:50:00|68545.8|68530.8|68555.1|68540.1|68561.8|68546.8|68543|68528|339
1721386500000|2024-07-19 10:55:00|68555|68540|68556.2|68541.2|68557.4|68542.4|68545.3|68529.6|361
1721386800000|2024-07-19 11:00:00|68556.3|68541.3|68559.2|68544.2|68564.5|68548.4|68550.2|68535.2|387
1721387100000|2024-07-19 11:05:00|68559.3|68544.3|68548.7|68533.7|68559.3|68544.3|68548.7|68533.7|314
1721387400000|2024-07-19 11:10:00|68550|68535|68525.2|68510.2|68550.4|68535.4|68525.1|68510.1|311
1721387700000|2024-07-19 11:15:00|68525.9|68510.9|68526.5|68511.5|68535.3|68520.3|68516.8|68501.8|363
1721388000000|2024-07-19 11:20:00|68526.4|68511.4|68529.5|68514.5|68536.6|68518.5|68521.4|68506.4|312
1721388300000|2024-07-19 11:25:00|68529.6|68514.6|68515|68500|68534|68515|68514.4|68499.4|310
1721388600000|2024-07-19 11:30:00|68515.1|68500.1|68534.2|68519.2|68537.4|68522.4|68511.1|68496.1|312
1721388900000|2024-07-19 11:35:00|68533.9|68518.9|68523.4|68508.4|68536.4|68521.4|68520.6|68505.6|249
1721389200000|2024-07-19 11:40:00|68524.5|68509.5|68517.7|68502.7|68528|68513|68517.2|68502.2|262
1721389500000|2024-07-19 11:45:00|68517.6|68502.6|68526.8|68511.8|68526.8|68511.8|68510.4|68495.4|272
1721389800000|2024-07-19 11:50:00|68527|68512|68515.6|68500.6|68527|68512|68510.8|68495.8|338
1721390100000|2024-07-19 11:55:00|68515.7|68500.7|68499.4|68484.4|68531.9|68516.9|68499.4|68484.4|445
1721390400000|2024-07-19 12:00:00|68499.3|68484.3|68521.4|68506.4|68526.1|68511.1|68493.3|68478.3|558
1721390700000|2024-07-19 12:05:00|68520.9|68505.9|68522|68507|68522.9|68507.9|68508|68493|429
1721391000000|2024-07-19 12:10:00|68522.2|68507.2|68528.3|68513.3|68531.2|68516.2|68519.4|68504.4|438
1721391300000|2024-07-19 12:15:00|68529.1|68514.1|68518.9|68503.9|68530.4|68515.4|68515.4|68500.4|424
1721391600000|2024-07-19 12:20:00|68519|68504|68528.9|68513.9|68531.7|68516.7|68511.4|68496.4|395
1721391900000|2024-07-19 12:25:00|68528.7|68513.7|68526|68511|68542.4|68527.4|68523.4|68507.4|327
1721392200000|2024-07-19 12:30:00|68525.8|68510.8|68528.6|68513.6|68539|68524|68520.8|68505.8|416
1721392500000|2024-07-19 12:35:00|68528.4|68513.4|68507.6|68492.6|68544.5|68529.5|68507.6|68492.6|439
1721392800000|2024-07-19 12:40:00|68507.5|68492.5|68549.4|68534.4|68549.6|68534.6|68506|68491|422
1721393100000|2024-07-19 12:45:00|68549.5|68534.5|68522.8|68507.8|68554.5|68539.5|68520|68505|441
1721393400000|2024-07-19 12:50:00|68522.7|68507.7|68526.6|68511.6|68534.2|68519.2|68521.6|68506.6|357
1721393700000|2024-07-19 12:55:00|68526.5|68511.5|68526|68511|68535.2|68520.2|68521.6|68506.6|465
1721394000000|2024-07-19 13:00:00|68525.2|68510.2|68538.7|68523.7|68543.3|68528.3|68522.2|68507.2|474
1721394300000|2024-07-19 13:05:00|68538.8|68523.8|68529.4|68514.4|68540.3|68525.3|68523.5|68508.5|447
1721394600000|2024-07-19 13:10:00|68529.5|68514.5|68541|68526|68541|68526|68526.4|68511.4|388
1721394900000|2024-07-19 13:15:00|68541.1|68526.1|68547.3|68532.3|68550.9|68535.9|68533.3|68518.3|471
1721395200000|2024-07-19 13:20:00|68547.4|68532.4|68536.8|68516.8|68555.7|68540.7|68531.8|68515.4|570
1721395500000|2024-07-19 13:25:00|68537.7|68517.7|68532.3|68517.3|68540.1|68523.5|68521.1|68504|608
1721395800000|2024-07-19 13:30:00|68532.4|68517.4|68544.7|68529.7|68552.5|68535.8|68521.6|68506.6|691
1721396100000|2024-07-19 13:35:00|68545.1|68530.1|68537.7|68522.7|68551.3|68536.3|68530.1|68515.1|635
1721396400000|2024-07-19 13:40:00|68537.6|68522.6|68563.2|68543.2|68563.9|68546.9|68533.5|68518.5|564
1721396700000|2024-07-19 13:45:00|68563.4|68543.4|68547.3|68532.3|68566.9|68551.9|68536.9|68521.9|619
1721397000000|2024-07-19 13:50:00|68546.8|68531.8|68553.1|68538.1|68553.4|68538.4|68541.9|68526.9|594
1721397300000|2024-07-19 13:55:00|68553|68538|68576|68561|68576.4|68561.4|68544.7|68527.4|539
1721397600000|2024-07-19 14:00:00|68576.1|68561.1|68556|68541|68591.4|68574.5|68555.8|68540.8|563
1721397900000|2024-07-19 14:05:00|68556.2|68541.2|68540.8|68525.8|68567.7|68552.7|68537.5|68522.5|497
1721398200000|2024-07-19 14:10:00|68540.9|68525.9|68542.5|68527.5|68548|68533|68535.5|68520.5|465
1721398500000|2024-07-19 14:15:00|68542|68527|68532.5|68517.5|68545.9|68530.9|68529.3|68511.4|525
1721398800000|2024-07-19 14:20:00|68532.6|68517.6|68533.5|68518.5|68539.5|68524.5|68527.4|68512.4|484
1721399100000|2024-07-19 14:25:00|68533.7|68518.7|68549.2|68529.2|68549.2|68529.2|68530.2|68513.1|456
1721399400000|2024-07-19 14:30:00|68548.4|68528.4|68543.8|68528.8|68549.5|68529.5|68525.5|68510.1|481
1721399700000|2024-07-19 14:35:00|68543.7|68528.7|68547.6|68532.6|68553.9|68538.9|68537.7|68522.7|477
1721400000000|2024-07-19 14:40:00|68547.7|68532.7|68550.2|68535.2|68562|68547|68546.9|68531.9|475
1721400300000|2024-07-19 14:45:00|68550.1|68535.1|68539.4|68524.4|68553.8|68538.8|68531|68516|571
1721400600000|2024-07-19 14:50:00|68539.5|68524.5|68527|68512|68543.3|68528.3|68524.2|68504.7|711
1721400900000|2024-07-19 14:55:00|68526.9|68511.9|68523.5|68508.5|68534|68519|68521.7|68506.7|524
1721401200000|2024-07-19 15:00:00|68523.4|68508.4|68522|68507|68530|68515|68520.7|68505.5|435
1721401500000|2024-07-19 15:05:00|68522.1|68507.1|68526.9|68511.9|68530.3|68515.3|68520.9|68503.3|473
1721401800000|2024-07-19 15:10:00|68526.5|68511.5|68533.8|68518.8|68537|68522|68524.4|68509.4|456
1721402100000|2024-07-19 15:15:00|68533.9|68518.9|68528|68513|68533.9|68518.9|68525.4|68510.4|391
1721402400000|2024-07-19 15:20:00|68527.9|68512.9|68543.5|68528.5|68543.5|68528.5|68527.2|68512.2|323
1721402700000|2024-07-19 15:25:00|68543.1|68528.1|68553.6|68538.6|68555.4|68539.9|68540.4|68525.4|324
1721403000000|2024-07-19 15:30:00|68553.5|68538.5|68564.2|68549.2|68567.6|68552.6|68553.1|68538.1|449
1721403300000|2024-07-19 15:35:00|68564.3|68549.3|68545.9|68530.9|68564.6|68549.6|68541.8|68526.8|389
1721403600000|2024-07-19 15:40:00|68546.1|68531.1|68550.8|68535.8|68556.4|68541.4|68540.6|68525.6|436
1721403900000|2024-07-19 15:45:00|68550.9|68535.9|68539.6|68524.6|68553.3|68538.3|68538.5|68523.5|398
1721404200000|2024-07-19 15:50:00|68539.4|68524.4|68541.1|68521.1|68542.2|68527.2|68533.7|68518.7|366
1721404500000|2024-07-19 15:55:00|68541.2|68521.2|68540.3|68525.3|68545.4|68528.4|68536.1|68518.4|328
1721404800000|2024-07-19 16:00:00|68540.2|68525.2|68542.1|68527.1|68545.6|68528.1|68532.6|68512.7|329
1721405100000|2024-07-19 16:05:00|68542.3|68527.3|68532.5|68517.5|68546.7|68531.7|68531.1|68516.1|312
1721405400000|2024-07-19 16:10:00|68532.6|68517.6|68527.7|68512.7|68533|68518|68521.4|68501.4|348
1721405700000|2024-07-19 16:15:00|68526.8|68511.8|68529.2|68514.2|68529.4|68514.4|68523.7|68508.7|332
1721406000000|2024-07-19 16:20:00|68529|68514|68538.9|68523.9|68545.1|68530.1|68529|68514|323
1721406300000|2024-07-19 16:25:00|68538.8|68523.8|68536|68521|68541.8|68526.8|68533.1|68518.1|295
1721406600000|2024-07-19 16:30:00|68536.1|68521.1|68541.1|68526.1|68547.6|68530|68531.3|68516.3|304
1721406900000|2024-07-19 16:35:00|68541.2|68526.2|68542.1|68527.1|68547.1|68532.1|68535.5|68520.5|289
1721407200000|2024-07-19 16:40:00|68541.9|68526.9|68547.9|68532.9|68548.5|68533.5|68536.6|68521.6|281
1721407500000|2024-07-19 16:45:00|68548.1|68533.1|68545|68530|68548.3|68533.3|68544.4|68529.4|235
1721407800000|2024-07-19 16:50:00|68545.2|68530.2|68559.6|68539.6|68560.4|68540.4|68544.8|68529.8|268
1721408100000|2024-07-19 16:55:00|68559.4|68539.4|68560.8|68540.8|68566.3|68546.3|68556.4|68537.3|267
1721408400000|2024-07-19 17:00:00|68560.7|68540.7|68570.1|68555.1|68572|68555.1|68558|68538|317
1721408700000|2024-07-19 17:05:00|68570.2|68555.2|68575.7|68560.7|68580.8|68565.8|68567.3|68552.3|286
1721409000000|2024-07-19 17:10:00|68575.4|68560.4|68573.3|68558.3|68579.6|68564.6|68570.1|68555.1|270
1721409300000|2024-07-19 17:15:00|68573.5|68558.5|68573.3|68558.3|68578|68561.2|68564.5|68548.5|305
1721409600000|2024-07-19 17:20:00|68573.9|68558.9|68578.5|68558.5|68584.5|68568.2|68573.9|68558.4|262
1721409900000|2024-07-19 17:25:00|68578.7|68558.7|68580.1|68560.1|68582.1|68562.1|68571.3|68553.3|308
1721410200000|2024-07-19 17:30:00|68580|68560|68571.1|68551.1|68584.2|68569.2|68569.6|68549.6|319
1721410500000|2024-07-19 17:35:00|68571.3|68551.3|68560.1|68545.1|68572.7|68554.9|68555.8|68540.8|261
1721410800000|2024-07-19 17:40:00|68560.2|68545.2|68565|68550|68568.3|68550.2|68556.9|68541.9|302
1721411100000|2024-07-19 17:45:00|68565.6|68550.6|68563.7|68543.7|68572|68554|68561.7|68543.6|289
1721411400000|2024-07-19 17:50:00|68563.1|68543.1|68569.2|68554.2|68570.1|68555.1|68563|68543|270
1721411700000|2024-07-19 17:55:00|68569.3|68554.3|68562.9|68547.9|68570.1|68555.1|68561.3|68546.3|258
1721412000000|2024-07-19 18:00:00|68563.1|68548.1|68570.7|68550.7|68572.1|68552.1|68560|68540|284
1721412300000|2024-07-19 18:05:00|68570.8|68550.8|68567.5|68547.5|68572.6|68552.6|68563.4|68543.4|234
1721412600000|2024-07-19 18:10:00|68567.7|68547.7|68577.3|68562.3|68580.5|68564.6|68567.7|68547.7|304
1721412900000|2024-07-19 18:15:00|68577|68562|68582|68567|68585.3|68570.3|68573.2|68558.2|234
1721413200000|2024-07-19 18:20:00|68582.2|68567.2|68589.4|68574.4|68591.2|68576.2|68581.7|68566.7|255
1721413500000|2024-07-19 18:25:00|68589.5|68574.5|68588.6|68573.6|68591.1|68576.1|68584.2|68569.2|246
1721413800000|2024-07-19 18:30:00|68588.5|68573.5|68595.3|68580.3|68597.2|68582.2|68588|68568|276
1721414100000|2024-07-19 18:35:00|68595.5|68580.5|68602.5|68582.5|68606.1|68588.8|68593.4|68577.8|263
1721414400000|2024-07-19 18:40:00|68602.7|68582.7|68617|68597|68617.1|68597.1|68597.7|68580.4|208
1721414700000|2024-07-19 18:45:00|68617.1|68597.1|68613.3|68593.3|68619.7|68602.2|68611.1|68591.1|234
1721415000000|2024-07-19 18:50:00|68613.4|68593.4|68604.4|68584.4|68613.4|68593.4|68601.6|68581.6|240
1721415300000|2024-07-19 18:55:00|68604.3|68584.3|68600.5|68580.5|68606.4|68586.4|68597.6|68580.1|200
1721415600000|2024-07-19 19:00:00|68600|68580|68581|68561|68600.4|68580.4|68578.7|68558.7|337
1721415900000|2024-07-19 19:05:00|68580.9|68560.9|68592|68572|68594.6|68574.6|68580.1|68560.1|342
1721416200000|2024-07-19 19:10:00|68592.1|68572.1|68597.1|68577.1|68597.7|68577.7|68586.2|68566.2|199
1721416500000|2024-07-19 19:15:00|68597|68577|68588.5|68568.5|68597.1|68577.1|68586.2|68566.2|210
1721416800000|2024-07-19 19:20:00|68588.7|68568.7|68591|68571|68593.2|68573.2|68585|68565|259
1721417100000|2024-07-19 19:25:00|68591.2|68571.2|68596.4|68576.4|68597.9|68577.9|68590.8|68570.8|213
1721417400000|2024-07-19 19:30:00|68596.5|68576.5|68598|68578|68601|68583.8|68594.3|68574.3|358
1721417700000|2024-07-19 19:35:00|68597.7|68577.7|68600.9|68580.9|68602.7|68586|68594.2|68574.2|311
1721418000000|2024-07-19 19:40:00|68600.8|68580.8|68600|68580|68604.3|68584.3|68596.3|68578.2|385
1721418300000|2024-07-19 19:45:00|68599.8|68579.8|68597.2|68582.2|68600.9|68582.4|68594.6|68575.3|255
1721418600000|2024-07-19 19:50:00|68597.4|68582.4|68604.1|68584.1|68607|68587|68597.4|68580.4|312
1721418900000|2024-07-19 19:55:00|68605.1|68585.1|68597.3|68577.3|68611.4|68591.4|68596.8|68576.8|243
1721419200000|2024-07-19 20:00:00|68597.9|68577.9|68592.8|68577.8|68598.5|68578.5|68591.9|68571.9|255
1721419500000|2024-07-19 20:05:00|68592.7|68577.7|68591.5|68571.5|68595.1|68578|68588.9|68569.8|172
1721419800000|2024-07-19 20:10:00|68591|68571|68594.3|68574.3|68595.3|68575.3|68590.3|68570.3|105
1721420100000|2024-07-19 20:15:00|68594.2|68574.2|68592.3|68572.3|68594.8|68574.8|68590.3|68570.3|62
1721420400000|2024-07-19 20:20:00|68592.4|68572.4|68586.1|68566.1|68592.4|68572.4|68586.1|68566.1|86
1721420700000|2024-07-19 20:25:00|68585.9|68565.9|68576.3|68556.3|68586|68566|68575.5|68555.5|132
1721421000000|2024-07-19 20:30:00|68576.1|68556.1|68579.5|68559.5|68582.5|68562.5|68576.1|68556.1|147
1721421300000|2024-07-19 20:35:00|68579.9|68559.9|68578.6|68558.6|68579.9|68559.9|68573.7|68553.7|272
1721421600000|2024-07-19 20:40:00|68578.7|68558.7|68575.9|68555.9|68581.2|68561.2|68575.2|68555.2|253
1721421900000|2024-07-19 20:45:00|68576.1|68556.1|68585.4|68565.4|68585.5|68565.5|68571.9|68551.9|183
1721422200000|2024-07-19 20:50:00|68585.7|68565.7|68580.8|68560.8|68589.8|68569.8|68574.9|68554.9|252
1721422500000|2024-07-19 20:55:00|68581.9|68561.9|68615.3|68516.3|68634.8|68562.2|68572.5|68507.3|388
1721592000000|2024-07-21 20:00:00|68539.3|68509.3|68538|68508|68539.4|68509.4|68537.7|68507.7|6
1721592300000|2024-07-21 20:05:00|68561.2|68484.2|68575.7|68492.2|68575.7|68495.4|68560.9|68484.2|8
1721592600000|2024-07-21 20:10:00|68573|68503.1|68582.1|68493.9|68583.5|68503.1|68573|68493.5|6
1721592900000|2024-07-21 20:15:00|68581.8|68490.8|68582.1|68493.2|68582.3|68498.1|68581.8|68490.8|7
1721593200000|2024-07-21 20:20:00|68581.4|68492.4|68581.4|68492.4|68581.4|68492.9|68581.4|68492.4|3
1721593500000|2024-07-21 20:25:00|68580.5|68486.6|68558.7|68480.4|68580.5|68512.9|68538.5|68479.1|18
1721593800000|2024-07-21 20:30:00|68558.3|68480.5|68534.3|68504.3|68558.3|68504.3|68534.1|68480.5|8
1721594100000|2024-07-21 20:35:00|68534.4|68504.4|68578.4|68476.6|68578.4|68504.5|68534.4|68463.2|12
1721594400000|2024-07-21 20:40:00|68584.6|68483.4|68592.5|68478.5|68592.5|68483.4|68584.6|68477.4|4
1721594700000|2024-07-21 20:45:00|68580.5|68479.3|68592.5|68478.5|68593.6|68479.6|68580.5|68478.5|5
1721595000000|2024-07-21 20:50:00|68592.8|68478.8|68592.8|68478.8|68592.8|68478.8|68592.5|68478.5|5
1721595300000|2024-07-21 20:55:00|68586.2|68472.2|68567.9|68480|68586.2|68481.9|68567.7|68469.3|26
1721595600000|2024-07-21 21:00:00|68554.3|68491.4|68597.7|68517|68599.8|68548.5|68549.9|68491.4|41
1721595900000|2024-07-21 21:05:00|68598.3|68517.2|68581.3|68497.1|68598.6|68517.7|68568|68488.1|53
1721596200000|2024-07-21 21:10:00|68577.3|68497.3|68566|68506|68584.1|68518.8|68565.7|68497|59
1721596500000|2024-07-21 21:15:00|68565.9|68505.9|68566.5|68504.1|68566.6|68509.8|68565.2|68501.2|72
1721596800000|2024-07-21 21:20:00|68566.4|68504.4|68566.6|68509.5|68567.2|68509.9|68561.9|68501.1|51
1721597100000|2024-07-21 21:25:00|68566.5|68504|68566.6|68503.9|68573.1|68509.7|68562.2|68499.9|35
1721597400000|2024-07-21 21:30:00|68570.2|68507.1|68562.8|68512.6|68570.3|68514.9|68556.8|68507.1|137
1721597700000|2024-07-21 21:35:00|68562.6|68512.3|68557.6|68514|68565.2|68517.3|68551.6|68510.9|125
1721598000000|2024-07-21 21:40:00|68557.8|68513.9|68562.1|68539.8|68569.5|68543.8|68556.3|68509.1|120
1721598300000|2024-07-21 21:45:00|68567.6|68539.7|68564.1|68513.8|68590.1|68542.3|68558.3|68503.6|109
1721598600000|2024-07-21 21:50:00|68563.8|68513.5|68563.5|68517.5|68564.2|68523.4|68558.2|68513.4|85
1721598900000|2024-07-21 21:55:00|68560.6|68522.1|68558.8|68516.2|68564.7|68523.6|68558.8|68513.4|55
1721599200000|2024-07-21 22:00:00|68558.9|68516.3|68542.8|68522.8|68560.2|68526.1|68533.1|68494.2|309
1721599500000|2024-07-21 22:05:00|68542.9|68522.9|68539.3|68519.3|68542.9|68522.9|68539|68519|153
1721599800000|2024-07-21 22:10:00|68539.6|68519.6|68535.3|68515.3|68539.7|68519.7|68535.3|68515.3|69
1721600100000|2024-07-21 22:15:00|68534.9|68514.9|68526.4|68495.9|68534.9|68514.9|68521.8|68495.9|130
1721600400000|2024-07-21 22:20:00|68526.7|68495.8|68506.5|68486.5|68526.7|68501.2|68503.9|68483.6|152
1721600700000|2024-07-21 22:25:00|68506.4|68486.4|68500.8|68480.8|68512.4|68487.3|68499.9|68479.1|132
1721601000000|2024-07-21 22:30:00|68500.6|68480.6|68488.7|68468.7|68501.8|68481.2|68488.1|68468.1|154
1721601300000|2024-07-21 22:35:00|68488.4|68468.4|68473.7|68453.7|68493.5|68473.5|68473.7|68453.7|150
1721601600000|2024-07-21 22:40:00|68473.8|68453.8|68462.2|68442.2|68473.8|68453.8|68462.2|68442.2|137
1721601900000|2024-07-21 22:45:00|68462.1|68442.1|68463|68443|68467.7|68447.7|68460.7|68438.6|205
1721602200000|2024-07-21 22:50:00|68462.6|68442.6|68460.5|68440.5|68462.9|68444.2|68458.6|68439.1|144
1721602500000|2024-07-21 22:55:00|68460.7|68440.7|68460.7|68440.7|68464.2|68444.2|68459.5|68439.5|163
1721602800000|2024-07-21 23:00:00|68461.6|68441.6|68464.7|68444.7|68471|68451|68460.5|68440.5|233
1721603100000|2024-07-21 23:05:00|68464.4|68444.4|68464.9|68444.9|68469.9|68449.9|68463|68443|301
1721603400000|2024-07-21 23:10:00|68464.8|68444.8|68462.1|68442.1|68465.6|68445.6|68459.5|68441|212
1721603700000|2024-07-21 23:15:00|68462|68442|68462.6|68442.6|68464.2|68444.2|68461.2|68441.2|170
1721604000000|2024-07-21 23:20:00|68462.8|68442.8|68462.1|68442.1|68463.1|68443.1|68461.5|68441.5|140
1721604300000|2024-07-21 23:25:00|68462.3|68442.3|68450.8|68430.8|68462.4|68442.4|68447.5|68423.9|245
1721604600000|2024-07-21 23:30:00|68450.6|68430.6|68449.2|68429.2|68451.5|68431.5|68445.3|68425.3|163
1721604900000|2024-07-21 23:35:00|68449.1|68429.1|68461.2|68441.2|68461.5|68441.5|68448.9|68428.9|134
1721605200000|2024-07-21 23:40:00|68461|68441|68457.7|68437.7|68467.6|68447.6|68443.9|68423.9|206
1721605500000|2024-07-21 23:45:00|68458|68438|68461.7|68441.7|68466.8|68446.8|68457.6|68437.6|230
1721605800000|2024-07-21 23:50:00|68461.9|68441.9|68456|68436|68465|68445|68450.5|68430.5|223
1721606100000|2024-07-21 23:55:00|68455.8|68435.8|68467.5|68447.5|68469.4|68449.4|68453.9|68433.9|191
1721606400000|2024-07-22 00:00:00|68467.7|68447.7|68490.2|68470.2|68490.4|68470.4|68462.1|68442.1|262
1721606700000|2024-07-22 00:05:00|68490.3|68470.3|68497.9|68477.9|68505.6|68485.6|68490.2|68470.2|275
1721607000000|2024-07-22 00:10:00|68498.2|68478.2|68485.7|68465.7|68498.5|68479.4|68481.2|68461.2|250
1721607300000|2024-07-22 00:15:00|68485.8|68465.8|68486.4|68466.4|68497.7|68477.7|68485.3|68465.3|239
1721607600000|2024-07-22 00:20:00|68486.3|68466.3|68493.3|68473.3|68495.3|68475.3|68484.9|68464.9|320
1721607900000|2024-07-22 00:25:00|68493.4|68473.4|68497.7|68477.7|68501|68481|68490.4|68473.3|213
1721608200000|2024-07-22 00:30:00|68497.8|68477.8|68504.6|68484.6|68505.6|68485.6|68495.5|68475.5|227
1721608500000|2024-07-22 00:35:00|68504.7|68484.7|68495|68475|68507.8|68487.8|68493.5|68473.5|181
1721608800000|2024-07-22 00:40:00|68495.1|68475.1|68500.8|68485.8|68507|68487|68494.5|68474.5|192
1721609100000|2024-07-22 00:45:00|68500.6|68485.6|68493.5|68478.5|68503.7|68485.6|68491.6|68471.6|168
1721609400000|2024-07-22 00:50:00|68493.7|68478.7|68491.7|68471.7|68502|68482.7|68489.4|68469.4|218
1721609700000|2024-07-22 00:55:00|68492|68472|68498.5|68478.5|68507.4|68487.4|68492|68472|212
1721610000000|2024-07-22 01:00:00|68498.3|68478.3|68509.3|68494.3|68509.4|68494.4|68491.7|68472.4|198
1721610300000|2024-07-22 01:05:00|68509.1|68494.1|68522|68502|68523|68503|68506|68487|228
1721610600000|2024-07-22 01:10:00|68522.1|68502.1|68515.6|68500.6|68525.5|68505.5|68512.7|68496.7|213
1721610900000|2024-07-22 01:15:00|68518.1|68498.1|68513.3|68493.3|68521.4|68501.4|68510.9|68490.9|270
1721611200000|2024-07-22 01:20:00|68513.5|68493.5|68513.4|68493.4|68516.3|68498.9|68510.3|68490.3|160
1721611500000|2024-07-22 01:25:00|68513.5|68493.5|68505.9|68485.9|68515.9|68495.9|68500.4|68483|185
1721611800000|2024-07-22 01:30:00|68506.1|68486.1|68503.8|68483.8|68507|68487|68500.2|68480.2|284
1721612100000|2024-07-22 01:35:00|68503.9|68483.9|68504|68484|68506.8|68486.8|68500.2|68480.2|233
1721612400000|2024-07-22 01:40:00|68504.1|68484.1|68500|68480|68507.2|68487.2|68499.8|68479.8|201
1721612700000|2024-07-22 01:45:00|68499.7|68479.7|68518.7|68498.7|68518.7|68498.7|68499.7|68479.7|185
1721613000000|2024-07-22 01:50:00|68518.8|68498.8|68544.7|68524.7|68550.3|68530.3|68518.7|68498.7|287
1721613300000|2024-07-22 01:55:00|68544.4|68524.4|68544.3|68524.3|68556.1|68536.1|68540.4|68520.4|299
1721613600000|2024-07-22 02:00:00|68544.5|68524.5|68552.3|68532.3|68556.5|68536.5|68544.5|68524.5|290
1721613900000|2024-07-22 02:05:00|68552.2|68532.2|68537.7|68517.7|68552.3|68532.3|68537.6|68517.6|277
1721614200000|2024-07-22 02:10:00|68537.8|68517.8|68538.1|68518.1|68545.4|68525.4|68536|68516|242
1721614500000|2024-07-22 02:15:00|68537.9|68517.9|68544.5|68524.5|68547.5|68527.5|68535.9|68515.9|277
1721614800000|2024-07-22 02:20:00|68544.9|68524.9|68537|68517|68548.5|68528.5|68535.5|68515.5|235
1721615100000|2024-07-22 02:25:00|68536.2|68516.2|68525|68505|68536.2|68516.2|68524.8|68504.8|179
1721615400000|2024-07-22 02:30:00|68524.7|68504.7|68521.9|68501.9|68529.9|68509.9|68517.7|68497.7|216
1721615700000|2024-07-22 02:35:00|68522|68502|68520.2|68500.2|68523.4|68504.8|68519.1|68499.1|174
1721616000000|2024-07-22 02:40:00|68521.6|68501.6|68517.9|68497.9|68522.1|68502.1|68516.8|68496.8|187
1721616300000|2024-07-22 02:45:00|68517.2|68497.2|68507.5|68487.5|68517.2|68497.2|68505.4|68485.4|178
1721616600000|2024-07-22 02:50:00|68507.4|68487.4|68499.7|68479.7|68508.6|68488.6|68499.4|68479.4|183
1721616900000|2024-07-22 02:55:00|68499.8|68479.8|68505.6|68485.6|68505.6|68485.6|68489.4|68469.4|214
1721617200000|2024-07-22 03:00:00|68507.8|68487.8|68505.7|68485.7|68512.4|68492.4|68504.9|68484.9|185
1721617500000|2024-07-22 03:05:00|68505.8|68485.8|68501.5|68481.5|68508.7|68488.7|68499.3|68479.3|211
1721617800000|2024-07-22 03:10:00|68501.4|68481.4|68506.3|68486.3|68508.1|68488.1|68500.7|68480.7|141
1721618100000|2024-07-22 03:15:00|68506.2|68486.2|68502.4|68482.4|68508.7|68488.7|68500.9|68480.9|131
1721618400000|2024-07-22 03:20:00|68502.6|68482.6|68501.4|68481.4|68505.8|68485.8|68500.6|68481.2|135
1721618700000|2024-07-22 03:25:00|68501.5|68481.5|68504.8|68484.8|68505|68485|68501.3|68481.3|128
1721619000000|2024-07-22 03:30:00|68505|68485|68498.9|68478.9|68505.2|68487.3|68495.7|68478|116
1721619300000|2024-07-22 03:35:00|68499|68479|68507.9|68487.9|68511.3|68493.2|68498.4|68478.4|192
1721619600000|2024-07-22 03:40:00|68507.8|68487.8|68504.5|68484.5|68508.5|68488.5|68500.3|68480.3|132
1721619900000|2024-07-22 03:45:00|68504.6|68484.6|68507.2|68487.2|68512.7|68492.7|68504.5|68484.5|125
1721620200000|2024-07-22 03:50:00|68507.3|68487.3|68507.3|68487.3|68512.6|68492.6|68503.9|68484.7|108
1721620500000|2024-07-22 03:55:00|68507.4|68487.4|68508.6|68493.6|68516.2|68496.4|68507.4|68487.4|164
1721620800000|2024-07-22 04:00:00|68508.5|68493.5|68515.1|68495.1|68520.8|68500.8|68503.7|68484.4|194
1721621100000|2024-07-22 04:05:00|68515|68495|68520.9|68505.9|68525.3|68505.9|68514.3|68494.9|173
1721621400000|2024-07-22 04:10:00|68520.7|68505.7|68516.6|68501.6|68522.8|68507.8|68513.5|68498.5|157
1721621700000|2024-07-22 04:15:00|68516.5|68501.5|68514.9|68494.9|68519.4|68501.5|68512|68492.3|162
1721622000000|2024-07-22 04:20:00|68515|68495|68517.1|68497.1|68519|68499.8|68513.2|68493.2|146
1721622300000|2024-07-22 04:25:00|68517|68497|68512.7|68492.7|68517.6|68497.6|68510.5|68490.5|152
1721622600000|2024-07-22 04:30:00|68512.5|68492.5|68521.4|68501.4|68522.6|68505.3|68512.5|68492.5|146
1721622900000|2024-07-22 04:35:00|68521.5|68501.5|68523.4|68503.4|68524.3|68505.1|68518.4|68500.4|120
1721623200000|2024-07-22 04:40:00|68523.5|68503.5|68523.4|68503.4|68528.4|68508.4|68522.1|68502.1|151
1721623500000|2024-07-22 04:45:00|68523.3|68503.3|68523.9|68508.9|68525|68509.2|68522.5|68502.5|131
1721623800000|2024-07-22 04:50:00|68524|68509|68527.8|68512.8|68528.4|68512.8|68521.5|68504.1|140
1721624100000|2024-07-22 04:55:00|68527.7|68512.7|68536.8|68516.8|68539.7|68519.7|68527.5|68512.5|150
1721624400000|2024-07-22 05:00:00|68537|68517|68539|68519|68539.9|68519.9|68536|68516|175
1721624700000|2024-07-22 05:05:00|68539.1|68519.1|68546.4|68526.4|68547.1|68527.1|68539.1|68519.1|145
1721625000000|2024-07-22 05:10:00|68546.2|68526.2|68552.4|68532.4|68554.9|68534.9|68543.7|68525.5|181
1721625300000|2024-07-22 05:15:00|68552.6|68532.6|68555|68535|68555.5|68535.5|68548.6|68528.6|162
1721625600000|2024-07-22 05:20:00|68554.8|68534.8|68555.7|68535.7|68560.2|68540.2|68553.3|68533.3|180
1721625900000|2024-07-22 05:25:00|68555.5|68535.5|68551.9|68531.9|68560.2|68540.2|68549|68529|202
1721626200000|2024-07-22 05:30:00|68552|68532|68551.8|68531.8|68555.1|68535.1|68544.2|68524.2|215
1721626500000|2024-07-22 05:35:00|68552.1|68532.1|68557.4|68537.4|68557.8|68537.9|68551.6|68531.6|170
1721626800000|2024-07-22 05:40:00|68555.4|68535.4|68564.1|68544.1|68565|68545|68553.2|68534.4|169
1721627100000|2024-07-22 05:45:00|68564|68544|68556|68541|68565.4|68545.4|68554.1|68535.8|182
1721627400000|2024-07-22 05:50:00|68555.9|68540.9|68554.9|68539.9|68556|68541|68549.2|68534.2|221
1721627700000|2024-07-22 05:55:00|68554.7|68539.7|68556.8|68536.8|68569.7|68549.7|68552.5|68535.8|213
1721628000000|2024-07-22 06:00:00|68556.7|68536.7|68562.8|68542.8|68567.2|68547.7|68551.5|68533.3|418
1721628300000|2024-07-22 06:05:00|68562.9|68542.9|68540.1|68520.1|68563.2|68543.2|68540.1|68520.1|380
1721628600000|2024-07-22 06:10:00|68539.9|68519.9|68542.2|68522.2|68544.6|68529.6|68528.9|68508.9|384
1721628900000|2024-07-22 06:15:00|68542.4|68522.4|68567.4|68552.4|68568.4|68553.4|68539|68521.3|378
1721629200000|2024-07-22 06:20:00|68566.9|68551.9|68564.3|68549.3|68582.5|68564.9|68562.1|68547.1|402
1721629500000|2024-07-22 06:25:00|68564.4|68549.4|68563.8|68548.8|68577.2|68558.6|68551.9|68536.4|460
1721629800000|2024-07-22 06:30:00|68563.9|68548.9|68551.2|68531.2|68572.1|68557.1|68542.6|68525.2|422
1721630100000|2024-07-22 06:35:00|68551.3|68531.3|68548.4|68533.4|68557.4|68540.8|68520|68505|449
1721630400000|2024-07-22 06:40:00|68548.8|68533.8|68538|68523|68551.7|68536.3|68531.3|68515.7|589
1721630700000|2024-07-22 06:45:00|68539.2|68524.2|68556.4|68541.4|68566.1|68546.2|68539.2|68523.7|448
1721631000000|2024-07-22 06:50:00|68556.3|68541.3|68575.4|68560.4|68584|68569|68556.3|68541.3|470
1721631300000|2024-07-22 06:55:00|68575.5|68560.5|68581.7|68566.7|68593.9|68578.9|68575.5|68560.5|482
1721631600000|2024-07-22 07:00:00|68581.8|68566.8|68572.1|68557.1|68584.3|68569.3|68564.3|68549.3|547
1721631900000|2024-07-22 07:05:00|68572.4|68557.4|68555.1|68540.1|68579.6|68564.6|68551.1|68536.1|569
1721632200000|2024-07-22 07:10:00|68555.2|68540.2|68564.8|68549.8|68566|68551|68548.9|68533.9|518
1721632500000|2024-07-22 07:15:00|68564.7|68549.7|68577.3|68562.3|68580.4|68565.4|68564.7|68549.7|523
1721632800000|2024-07-22 07:20:00|68576.5|68561.5|68561|68541|68577.8|68562.8|68557.6|68537.6|562
1721633100000|2024-07-22 07:25:00|68561.2|68541.2|68543.2|68528.2|68561.3|68541.3|68537.8|68522.8|470
1721633400000|2024-07-22 07:30:00|68543.3|68528.3|68558.6|68543.6|68560.1|68545.1|68541.9|68521.9|439
1721633700000|2024-07-22 07:35:00|68558.7|68543.7|68550|68535|68564.8|68549.8|68545.5|68530.5|413
1721634000000|2024-07-22 07:40:00|68549.9|68534.9|68547.3|68532.3|68556.8|68541.8|68541.3|68526.3|412
1721634300000|2024-07-22 07:45:00|68547.2|68532.2|68550.1|68535.1|68562.1|68547.1|68538.3|68523.3|401
1721634600000|2024-07-22 07:50:00|68549.8|68534.8|68541.7|68526.7|68558.7|68543.7|68539.6|68524.6|334
1721634900000|2024-07-22 07:55:00|68541.8|68526.8|68542|68527|68553.2|68538.2|68537.1|68522.1|411
1721635200000|2024-07-22 08:00:00|68542.1|68527.1|68537.7|68522.7|68549.9|68534.9|68537.1|68522.1|467
1721635500000|2024-07-22 08:05:00|68537.5|68522.5|68538.9|68523.9|68540.7|68525.7|68526|68511|312
1721635800000|2024-07-22 08:10:00|68540.3|68525.3|68514.5|68499.5|68543.4|68528.4|68512.2|68497.2|346
1721636100000|2024-07-22 08:15:00|68514.6|68499.6|68527.9|68512.9|68531.3|68516.3|68513.1|68498.1|341
1721636400000|2024-07-22 08:20:00|68527.8|68512.8|68532.2|68517.2|68539.6|68522.3|68527.2|68512.2|364
1721636700000|2024-07-22 08:25:00|68532.4|68517.4|68528.4|68508.4|68541.9|68526.9|68528|68508|260
1721637000000|2024-07-22 08:30:00|68528.6|68508.6|68514.9|68499.9|68529.3|68509.3|68512.6|68497.6|276
1721637300000|2024-07-22 08:35:00|68515|68500|68534.2|68519.2|68534.8|68519.8|68508.7|68493.7|304
1721637600000|2024-07-22 08:40:00|68536.4|68521.4|68539.1|68524.1|68545.7|68530.7|68535.4|68520.4|328
1721637900000|2024-07-22 08:45:00|68538.6|68523.6|68549.1|68534.1|68556.1|68541.1|68538.6|68523.6|358
1721638200000|2024-07-22 08:50:00|68549.3|68534.3|68529.9|68509.9|68554.3|68537.3|68528.1|68508.1|315
1721638500000|2024-07-22 08:55:00|68530|68510|68540.7|68520.7|68545.3|68525.3|68524.1|68504.1|390
1721638800000|2024-07-22 09:00:00|68540.4|68520.4|68536.8|68521.8|68547.7|68527.7|68528.1|68513.1|516
1721639100000|2024-07-22 09:05:00|68537|68522|68519.5|68504.5|68538.1|68523.1|68514.2|68499.2|307
1721639400000|2024-07-22 09:10:00|68520.6|68505.6|68519.1|68504.1|68526.7|68511.7|68513.8|68498.8|218
1721639700000|2024-07-22 09:15:00|68519.2|68504.2|68522.3|68502.3|68525.4|68510.4|68513.6|68498.6|242
1721640000000|2024-07-22 09:20:00|68522.5|68502.5|68513.4|68498.4|68523.4|68504.2|68509.1|68492.8|192
1721640300000|2024-07-22 09:25:00|68513.6|68498.6|68507.3|68492.3|68519.2|68504.2|68506.9|68491.9|269
1721640600000|2024-07-22 09:30:00|68507.4|68492.4|68513.9|68498.9|68518.8|68503.8|68501.4|68486.4|269
1721640900000|2024-07-22 09:35:00|68513.8|68498.8|68508.1|68493.1|68518.5|68503.5|68504.5|68489.5|269
1721641200000|2024-07-22 09:40:00|68508.2|68493.2|68508.3|68493.3|68511.3|68496.3|68498.6|68483.6|262
1721641500000|2024-07-22 09:45:00|68508.2|68493.2|68503.9|68488.9|68514.9|68499.9|68503.9|68488.9|219
1721641800000|2024-07-22 09:50:00|68504|68489|68493.2|68478.2|68515.1|68500.1|68492.8|68477.8|243
1721642100000|2024-07-22 09:55:00|68493|68478|68513.4|68498.4|68515.9|68499|68492|68477|311
1721642400000|2024-07-22 10:00:00|68513.6|68498.6|68542.2|68522.2|68542.2|68524.8|68513.3|68498.3|311
1721642700000|2024-07-22 10:05:00|68542.4|68522.4|68549.2|68534.2|68555.2|68540.2|68533.3|68518.3|308
1721643000000|2024-07-22 10:10:00|68549.3|68534.3|68542.1|68527.1|68551.6|68536.6|68541.7|68526.7|330
1721643300000|2024-07-22 10:15:00|68542.5|68527.5|68533.9|68518.9|68542.6|68527.6|68531.7|68516.7|290
1721643600000|2024-07-22 10:20:00|68534|68519|68513.5|68498.5|68534.4|68519.4|68508.8|68493.1|338
1721643900000|2024-07-22 10:25:00|68513.6|68498.6|68529.6|68514.6|68534.2|68515.8|68511.3|68496.3|321
1721644200000|2024-07-22 10:30:00|68529.4|68514.4|68533.4|68518.4|68543.6|68528.6|68524.2|68509.2|317
1721644500000|2024-07-22 10:35:00|68533.5|68518.5|68526.6|68511.6|68539.1|68524.1|68521.3|68506.3|348
1721644800000|2024-07-22 10:40:00|68526.7|68511.7|68517.1|68502.1|68529.6|68514.6|68516.8|68496.8|373
1721645100000|2024-07-22 10:45:00|68517|68502|68512.7|68497.7|68532.7|68517.7|68511.7|68493.7|318
1721645400000|2024-07-22 10:50:00|68513.1|68498.1|68527.3|68512.3|68531.3|68516.3|68512.8|68497.8|345
1721645700000|2024-07-22 10:55:00|68527.5|68512.5|68529.7|68514.7|68533.3|68518.3|68525.7|68510.7|307
1721646000000|2024-07-22 11:00:00|68529.5|68514.5|68538.2|68523.2|68538.2|68523.2|68519.2|68504.2|393
1721646300000|2024-07-22 11:05:00|68538.3|68523.3|68542.3|68527.3|68548.5|68533.5|68535.2|68520.2|265
1721646600000|2024-07-22 11:10:00|68540|68525|68556.2|68541.2|68563.8|68547.1|68536.4|68521.4|302
1721646900000|2024-07-22 11:15:00|68556.3|68541.3|68556.5|68541.5|68559|68544|68551.1|68536.1|288
1721647200000|2024-07-22 11:20:00|68556.4|68541.4|68555.2|68540.2|68560|68545|68549.3|68532.3|298
1721647500000|2024-07-22 11:25:00|68555.3|68540.3|68554.8|68539.8|68556.2|68541.2|68550.9|68535.9|261
1721647800000|2024-07-22 11:30:00|68554.9|68539.9|68544.4|68529.4|68555.4|68540.4|68538.9|68523.3|275
1721648100000|2024-07-22 11:35:00|68544.5|68529.5|68549.9|68534.9|68551.7|68536.7|68539.7|68524.7|290
1721648400000|2024-07-22 11:40:00|68550.1|68535.1|68551.8|68536.8|68553.5|68538.5|68544.5|68529.5|270
1721648700000|2024-07-22 11:45:00|68551.9|68536.9|68542.5|68527.5|68551.9|68536.9|68541.6|68526.6|271
1721649000000|2024-07-22 11:50:00|68542.2|68527.2|68561|68546|68562.9|68547.5|68540.7|68525.7|328
1721649300000|2024-07-22 11:55:00|68561.4|68546.4|68553.7|68538.7|68564.6|68549.6|68550.5|68535.5|461
1721649600000|2024-07-22 12:00:00|68553.6|68538.6|68549.1|68534.1|68562.6|68547.6|68543.1|68527.4|420
1721649900000|2024-07-22 12:05:00|68549|68534|68541.4|68526.4|68550.2|68535.2|68536.5|68518.5|359
1721650200000|2024-07-22 12:10:00|68541.3|68526.3|68564.5|68549.5|68567.1|68551.6|68540.5|68525.5|340
1721650500000|2024-07-22 12:15:00|68564.3|68549.3|68554.6|68539.6|68564.6|68549.6|68552.3|68537.3|422
1721650800000|2024-07-22 12:20:00|68557.1|68542.1|68538.2|68523.2|68557.1|68542.1|68535.8|68520.8|404
1721651100000|2024-07-22 12:25:00|68538.1|68523.1|68554.8|68534.8|68554.8|68537.2|68537.2|68522.2|255
1721651400000|2024-07-22 12:30:00|68554|68534|68563.7|68548.7|68567.9|68552.9|68552|68533.7|416
1721651700000|2024-07-22 12:35:00|68563.8|68548.8|68570.8|68555.8|68576.9|68560.1|68561.8|68546.8|432
1721652000000|2024-07-22 12:40:00|68571.1|68556.1|68588.8|68573.8|68591.3|68573.8|68567.7|68552.7|371
1721652300000|2024-07-22 12:45:00|68589.1|68574.1|68605.3|68590.3|68622|68602.3|68589.1|68574.1|486
1721652600000|2024-07-22 12:50:00|68605.4|68590.4|68599.2|68584.2|68605.6|68590.6|68595.9|68580.9|381
1721652900000|2024-07-22 12:55:00|68599.1|68584.1|68601.9|68586.9|68617.6|68602.6|68595.2|68580.2|405
1721653200000|2024-07-22 13:00:00|68602.3|68587.3|68616.3|68601.3|68616.3|68601.3|68599.3|68584.3|417
1721653500000|2024-07-22 13:05:00|68618.2|68603.2|68605.1|68590.1|68619|68604|68602|68587|412
1721653800000|2024-07-22 13:10:00|68606.6|68591.6|68611.4|68596.4|68614|68599|68598.1|68583.1|334
1721654100000|2024-07-22 13:15:00|68611.5|68596.5|68590|68575|68612.3|68597.3|68588.6|68573.6|403
1721654400000|2024-07-22 13:20:00|68589.9|68574.9|68582.6|68567.6|68589.9|68574.9|68576.3|68561.3|383
1721654700000|2024-07-22 13:25:00|68582.8|68567.8|68590.1|68575.1|68596.9|68581.9|68581.1|68566.1|414
1721655000000|2024-07-22 13:30:00|68591.7|68576.7|68562.4|68547.4|68591.8|68576.8|68561.8|68546.8|542
1721655300000|2024-07-22 13:35:00|68562.2|68547.2|68564.9|68549.9|68571|68556|68561.9|68546.9|419
1721655600000|2024-07-22 13:40:00|68564.8|68549.8|68566.4|68551.4|68567.6|68552.6|68550.7|68535.7|483
1721655900000|2024-07-22 13:45:00|68566.5|68551.5|68571.2|68556.2|68577|68562|68561.2|68546.2|428
1721656200000|2024-07-22 13:50:00|68571.1|68556.1|68577.4|68562.4|68590.7|68575.7|68570.7|68555.7|457
1721656500000|2024-07-22 13:55:00|68577.6|68562.6|68587|68572|68594.9|68579.9|68577.6|68562.6|478
1721656800000|2024-07-22 14:00:00|68587.1|68572.1|68583.5|68568.5|68592.6|68577.6|68575.6|68560.6|534
1721657100000|2024-07-22 14:05:00|68583.6|68568.6|68602|68587|68604.1|68589.1|68581.2|68566.2|517
1721657400000|2024-07-22 14:10:00|68601.9|68586.9|68609|68594|68612.9|68597.9|68593|68578|462
1721657700000|2024-07-22 14:15:00|68609.1|68594.1|68621.3|68606.3|68633.8|68618.8|68608.3|68593.3|470
1721658000000|2024-07-22 14:20:00|68621.4|68606.4|68607.7|68592.7|68623|68608|68605.3|68588.4|532
1721658300000|2024-07-22 14:25:00|68608|68593|68597.9|68582.9|68616.4|68601.4|68594.9|68579.9|437
1721658600000|2024-07-22 14:30:00|68597|68582|68583.9|68568.9|68601.4|68586.4|68583|68568|443
1721658900000|2024-07-22 14:35:00|68584.2|68569.2|68582.7|68567.7|68591.8|68576.8|68579.7|68564.7|395
1721659200000|2024-07-22 14:40:00|68583.3|68568.3|68575.3|68555.3|68587.3|68572.3|68571.8|68554.4|430
1721659500000|2024-07-22 14:45:00|68575.2|68555.2|68585.2|68570.2|68587.3|68572.3|68572.8|68555.2|439
1721659800000|2024-07-22 14:50:00|68585.1|68570.1|68559.3|68544.3|68587.8|68571|68557.8|68542.8|555
1721660100000|2024-07-22 14:55:00|68559|68544|68561.4|68546.4|68568.3|68553.3|68554|68539|571
1721660400000|2024-07-22 15:00:00|68561.7|68546.7|68554.7|68539.7|68569.4|68554.4|68550.7|68535.7|484
1721660700000|2024-07-22 15:05:00|68554.8|68539.8|68565.9|68550.9|68569.1|68554.1|68551.6|68536.6|433
1721661000000|2024-07-22 15:10:00|68565.8|68550.8|68559.5|68544.5|68566.8|68551.8|68552.3|68537.3|444
1721661300000|2024-07-22 15:15:00|68559.6|68544.6|68565|68550|68573.7|68558.7|68557.6|68542.6|474
1721661600000|2024-07-22 15:20:00|68564|68549|68569.6|68554.6|68576.2|68559.4|68562.8|68547.8|439
1721661900000|2024-07-22 15:25:00|68569.5|68554.5|68576.8|68561.8|68578.2|68563.2|68568.7|68553.7|351
1721662200000|2024-07-22 15:30:00|68576.2|68561.2|68581.9|68566.9|68587.2|68572.2|68572.4|68557.4|419
1721662500000|2024-07-22 15:35:00|68581.8|68566.8|68590|68575|68594.3|68575.8|68571.3|68556.3|511
1721662800000|2024-07-22 15:40:00|68590.2|68575.2|68595.1|68580.1|68595.9|68580.9|68583|68568|448
1721663100000|2024-07-22 15:45:00|68595.5|68580.5|68594.3|68579.3|68603.6|68587.5|68584.8|68569.8|439
1721663400000|2024-07-22 15:50:00|68594.5|68579.5|68593.7|68578.7|68610.3|68595.3|68592.1|68577.1|503
1721663700000|2024-07-22 15:55:00|68594.7|68579.7|68590.2|68575.2|68599.1|68584.1|68584.8|68569.8|452
1721664000000|2024-07-22 16:00:00|68590.5|68575.5|68593.8|68578.8|68595.8|68580.8|68584.1|68569.1|409
1721664300000|2024-07-22 16:05:00|68593|68578|68578.3|68563.3|68594.6|68579.6|68574|68559|410
1721664600000|2024-07-22 16:10:00|68578.5|68563.5|68570.9|68555.9|68583.5|68568.5|68570.9|68555.9|320
1721664900000|2024-07-22 16:15:00|68570.7|68555.7|68563.6|68548.6|68572.1|68557.1|68561.4|68545.8|302
1721665200000|2024-07-22 16:20:00|68565.4|68550.4|68564.7|68549.7|68568.5|68553.5|68560.7|68545.7|282
1721665500000|2024-07-22 16:25:00|68564.6|68549.6|68571.2|68556.2|68575.5|68560.5|68561.7|68546.7|313
1721665800000|2024-07-22 16:30:00|68571.9|68556.9|68568.4|68553.4|68578.4|68563.4|68565.4|68550.4|322
1721666100000|2024-07-22 16:35:00|68568.6|68553.6|68556.1|68536.1|68571.2|68555.9|68551.9|68536.1|326
1721666400000|2024-07-22 16:40:00|68556.2|68536.2|68564.2|68544.2|68565.1|68545.1|68555.2|68535.5|268
1721666700000|2024-07-22 16:45:00|68564.3|68544.3|68565.4|68550.4|68568|68552.2|68557.6|68538.2|267
1721667000000|2024-07-22 16:50:00|68565.6|68550.6|68553.8|68538.8|68566.7|68551.7|68552.1|68537.1|239
1721667300000|2024-07-22 16:55:00|68553.6|68538.6|68554.6|68534.6|68560.3|68540.3|68548.7|68532.9|261
1721667600000|2024-07-22 17:00:00|68554.5|68534.5|68540.1|68525.1|68554.5|68535.6|68536.5|68521.5|309
1721667900000|2024-07-22 17:05:00|68540.2|68525.2|68540.1|68525.1|68541.9|68526.9|68534|68519|300
1721668200000|2024-07-22 17:10:00|68540|68525|68523.3|68503.3|68540.7|68525.7|68522.8|68502.8|228
1721668500000|2024-07-22 17:15:00|68523.1|68503.1|68533.7|68518.7|68537|68522|68520.3|68500.3|248
1721668800000|2024-07-22 17:20:00|68533.8|68518.8|68536.8|68521.8|68541.7|68526.7|68531|68516|314
1721669100000|2024-07-22 17:25:00|68536.6|68521.6|68534.7|68519.7|68537.6|68522.6|68526.2|68511.2|268
1721669400000|2024-07-22 17:30:00|68534.5|68519.5|68534.3|68514.3|68538.6|68523.6|68527|68512|250
1721669700000|2024-07-22 17:35:00|68534.5|68514.5|68534.8|68519.8|68546.2|68526.2|68534.3|68514.5|261
1721670000000|2024-07-22 17:40:00|68534.7|68519.7|68533.8|68518.8|68539.7|68524.7|68531.6|68516.6|204
1721670300000|2024-07-22 17:45:00|68533.7|68518.7|68525|68510|68533.9|68518.9|68521.5|68506.5|234
1721670600000|2024-07-22 17:50:00|68524.9|68509.9|68526.7|68511.7|68530.1|68513.3|68522.3|68507|238
1721670900000|2024-07-22 17:55:00|68526.5|68511.5|68527.6|68512.6|68533.6|68518.6|68524.9|68509.9|205
1721671200000|2024-07-22 18:00:00|68527.5|68512.5|68536.4|68521.4|68536.7|68521.7|68526.3|68510.1|302
1721671500000|2024-07-22 18:05:00|68536.5|68521.5|68536.4|68521.4|68540.6|68525.6|68532.8|68517.8|284
1721671800000|2024-07-22 18:10:00|68536.3|68521.3|68541.6|68526.6|68542.7|68527.7|68536.2|68521.2|226
1721672100000|2024-07-22 18:15:00|68541.5|68526.5|68538.3|68518.3|68542.9|68527.9|68535.7|68515.7|199
1721672400000|2024-07-22 18:20:00|68538.4|68518.4|68530.5|68515.5|68538.5|68521.1|68527.7|68512.7|211
1721672700000|2024-07-22 18:25:00|68530.6|68515.6|68540.1|68525.1|68540.1|68525.1|68527.4|68512.4|220
1721673000000|2024-07-22 18:30:00|68540|68525|68536.1|68516.1|68540.7|68525.7|68530.7|68514.2|176
1721673300000|2024-07-22 18:35:00|68536.3|68516.3|68536.7|68521.7|68541|68526|68534.9|68516.3|163
1721673600000|2024-07-22 18:40:00|68536.6|68521.6|68537.2|68522.2|68540.6|68525.6|68530.6|68515.6|186
1721673900000|2024-07-22 18:45:00|68537.3|68522.3|68535.5|68520.5|68540.8|68525.8|68533.9|68518.9|176
1721674200000|2024-07-22 18:50:00|68535.6|68520.6|68528|68513|68535.6|68520.6|68525.6|68510.6|170
1721674500000|2024-07-22 18:55:00|68527.9|68512.9|68530.8|68515.8|68535.4|68520.4|68527.7|68512.7|263
1721674800000|2024-07-22 19:00:00|68530.5|68515.5|68543.8|68523.8|68545.5|68526.8|68530.2|68515.2|268
1721675100000|2024-07-22 19:05:00|68543.7|68523.7|68539.7|68519.7|68547.1|68529.8|68533.2|68518.2|205
1721675400000|2024-07-22 19:10:00|68539.5|68519.5|68538.5|68518.5|68540.2|68522|68531.4|68515.5|225
1721675700000|2024-07-22 19:15:00|68538.4|68518.4|68544.7|68524.7|68544.7|68526.5|68535.9|68517.8|174
1721676000000|2024-07-22 19:20:00|68544.6|68524.6|68541.2|68526.2|68545.5|68529.2|68539.8|68523.8|174
1721676300000|2024-07-22 19:25:00|68541.1|68526.1|68546.5|68531.5|68546.8|68531.8|68540.2|68525.2|224
1721676600000|2024-07-22 19:30:00|68546.4|68531.4|68547.6|68532.6|68548.5|68533.5|68545.8|68530.8|196
1721676900000|2024-07-22 19:35:00|68547.5|68532.5|68540.7|68525.7|68547.9|68532.9|68540.6|68523.3|155
1721677200000|2024-07-22 19:40:00|68540.6|68525.6|68545.3|68525.3|68545.9|68528.7|68539.6|68520.2|150
1721677500000|2024-07-22 19:45:00|68545.4|68525.4|68549.6|68534.6|68549.9|68534.6|68543|68523|180
1721677800000|2024-07-22 19:50:00|68550|68535|68553.5|68538.5|68553.7|68538.7|68547|68532|204
1721678100000|2024-07-22 19:55:00|68553.6|68538.6|68545.5|68530.5|68554.4|68539.4|68543.5|68528.5|215
1721678400000|2024-07-22 20:00:00|68545.7|68530.7|68549.1|68529.1|68549.6|68532.8|68542.4|68522.4|209
1721678700000|2024-07-22 20:05:00|68549|68529|68547|68527|68551.7|68534.4|68546.1|68527|127
1721679000000|2024-07-22 20:10:00|68546.8|68526.8|68543.7|68528.7|68546.9|68529.4|68539.7|68522|101
1721679300000|2024-07-22 20:15:00|68545|68525|68543.4|68528.4|68545.3|68528.6|68541.4|68523.9|135
1721679600000|2024-07-22 20:20:00|68543.5|68528.5|68549.5|68529.5|68551|68533.2|68543.5|68527.9|98
1721679900000|2024-07-22 20:25:00|68549.6|68529.6|68550.4|68530.4|68552.8|68533.2|68546.1|68529.3|156
1721680200000|2024-07-22 20:30:00|68550.3|68530.3|68547.6|68532.6|68553.1|68536.4|68545.9|68528.3|138
1721680500000|2024-07-22 20:35:00|68547.5|68532.5|68546.1|68531.1|68551.1|68533.8|68545.3|68527.6|110
1721680800000|2024-07-22 20:40:00|68546.2|68531.2|68543.7|68528.7|68549.9|68533.5|68543.6|68525.5|135
1721681100000|2024-07-22 20:45:00|68543.9|68528.9|68548.9|68528.9|68551|68532|68543.6|68526.8|92
1721681400000|2024-07-22 20:50:00|68549.1|68529.1|68525.1|68505.1|68551.1|68531.9|68524.8|68504.8|182
1721681700000|2024-07-22 20:55:00|68525.4|68505.4|68525.6|68494.3|68529.5|68508.6|68519.4|68493|277
1721682000000|2024-07-22 21:00:00|68528|68492.8|68553.4|68483.5|68553.4|68493.3|68526.9|68476.2|49
1721682300000|2024-07-22 21:05:00|68553.3|68483.4|68541.5|68500.4|68553.3|68513.2|68536.2|68483.4|128
1721682600000|2024-07-22 21:10:00|68541|68500.9|68541.8|68501.8|68548.6|68515.6|68540.6|68494.7|179
1721682900000|2024-07-22 21:15:00|68541.9|68502|68544.9|68498.6|68551.2|68517.3|68541.7|68498.2|124
1721683200000|2024-07-22 21:20:00|68545.3|68498|68544.8|68516|68547.2|68516.4|68544.8|68494.6|98
1721683500000|2024-07-22 21:25:00|68544.7|68519.8|68546.9|68505.9|68546.9|68520.1|68542.2|68496.9|118
1721683800000|2024-07-22 21:30:00|68547|68505.8|68538.9|68508.7|68547|68509.4|68538.9|68504|118
1721684100000|2024-07-22 21:35:00|68536|68504.3|68533|68501.8|68536.8|68506.2|68533|68501.5|183
1721684400000|2024-07-22 21:40:00|68533.1|68501.9|68532.4|68497.3|68537.9|68504.8|68532.4|68495.4|194
1721684700000|2024-07-22 21:45:00|68532.7|68496.3|68525.7|68493.4|68534.3|68497.7|68522.9|68480.4|250
1721685000000|2024-07-22 21:50:00|68526.2|68493.3|68530.4|68498.6|68531.3|68499.8|68525.1|68492.6|115
1721685300000|2024-07-22 21:55:00|68531|68498.5|68526|68494.2|68534.3|68502.8|68525.9|68488.8|101
1721685600000|2024-07-22 22:00:00|68525.5|68496.6|68510.2|68490.2|68532|68496.6|68508.8|68487.3|216
1721685900000|2024-07-22 22:05:00|68510.1|68490.1|68511.9|68491.9|68514.1|68493.7|68509|68489|111
1721686200000|2024-07-22 22:10:00|68512|68492|68512.8|68492.8|68512.8|68493.8|68508.6|68490.7|91
1721686500000|2024-07-22 22:15:00|68512.9|68492.9|68513.3|68493.3|68514|68494|68512.3|68492.3|88
1721686800000|2024-07-22 22:20:00|68513.4|68493.4|68516.3|68496.3|68516.3|68496.3|68510.1|68493|73
1721687100000|2024-07-22 22:25:00|68516.6|68496.6|68513.7|68493.7|68516.7|68497.3|68510.6|68493.1|82
1721687400000|2024-07-22 22:30:00|68513.6|68493.6|68513.6|68493.6|68513.7|68495.6|68510.3|68493.2|60
1721687700000|2024-07-22 22:35:00|68513.5|68493.5|68512.7|68492.7|68513.6|68494.9|68509.9|68491.3|68
1721688000000|2024-07-22 22:40:00|68509.9|68494.9|68516.4|68496.4|68516.5|68496.5|68509.9|68492.7|56
1721688300000|2024-07-22 22:45:00|68515.7|68495.7|68518|68498|68518.7|68498.7|68513|68493|92
1721688600000|2024-07-22 22:50:00|68517.9|68497.9|68516.4|68496.4|68518.5|68498.5|68515.7|68495.7|184
1721688900000|2024-07-22 22:55:00|68515.4|68495.4|68519.3|68499.3|68519.9|68499.9|68515.4|68495.4|149
1721689200000|2024-07-22 23:00:00|68519.4|68499.4|68519.3|68499.3|68521.7|68502.9|68516.4|68498.7|87
1721689500000|2024-07-22 23:05:00|68519.8|68499.8|68522.3|68502.3|68522.8|68502.8|68519.2|68499.2|118
1721689800000|2024-07-22 23:10:00|68522.4|68502.4|68523|68503|68523.8|68504.8|68519.7|68502.1|87
1721690100000|2024-07-22 23:15:00|68522.9|68502.9|68516.8|68496.8|68523.9|68505.8|68515.5|68496|86
1721690400000|2024-07-22 23:20:00|68516.7|68496.7|68518.9|68498.9|68519.3|68501.7|68514.3|68496.5|104
1721690700000|2024-07-22 23:25:00|68518.8|68498.8|68518.6|68498.6|68518.9|68501.6|68515.6|68497.6|74
1721691000000|2024-07-22 23:30:00|68518.5|68498.5|68520.3|68505.3|68523.5|68505.3|68515.4|68497.6|81
1721691300000|2024-07-22 23:35:00|68520.5|68505.5|68524.1|68504.1|68525.2|68507.6|68520.5|68503.3|108
1721691600000|2024-07-22 23:40:00|68524.4|68504.4|68525.1|68505.1|68525.4|68505.4|68522.7|68502.7|100
1721691900000|2024-07-22 23:45:00|68525|68505|68522.4|68507.4|68525.3|68507.9|68516.3|68499|123
1721692200000|2024-07-22 23:50:00|68522.6|68507.6|68528.6|68508.6|68531.9|68511.9|68522.6|68505.7|136
1721692500000|2024-07-22 23:55:00|68528|68508|68532.1|68512.1|68532.3|68512.6|68526.6|68507.4|104
1721692800000|2024-07-23 00:00:00|68532|68512|68519.4|68499.4|68532.5|68512.5|68518.8|68498.8|238
1721693100000|2024-07-23 00:05:00|68519.3|68499.3|68514.1|68494.1|68519.3|68499.3|68510.5|68490.5|299
1721693400000|2024-07-23 00:10:00|68514.2|68494.2|68521.7|68501.7|68522.1|68502.1|68510.3|68490.3|255
1721693700000|2024-07-23 00:15:00|68521.3|68501.3|68518.1|68498.1|68521.6|68501.6|68510.7|68490.7|222
1721694000000|2024-07-23 00:20:00|68518|68498|68527.2|68507.2|68531.5|68511.5|68514.3|68494.3|257
1721694300000|2024-07-23 00:25:00|68527.3|68507.3|68527.3|68507.3|68528.6|68511.1|68523.2|68504.6|150
1721694600000|2024-07-23 00:30:00|68527.1|68507.1|68532.1|68512.1|68532.3|68512.3|68520.1|68500.1|189
1721694900000|2024-07-23 00:35:00|68532|68512|68526|68506|68532|68512|68521.3|68501.3|228
1721695200000|2024-07-23 00:40:00|68526.1|68506.1|68534.8|68514.8|68536.5|68516.5|68524.9|68504.9|208
1721695500000|2024-07-23 00:45:00|68535|68515|68538.6|68518.6|68544|68524|68533|68513|223
1721695800000|2024-07-23 00:50:00|68538.9|68518.9|68535.8|68515.8|68542.8|68522.8|68531.1|68511.1|258
1721696100000|2024-07-23 00:55:00|68536.3|68516.3|68526.7|68506.7|68537.2|68517.2|68514.9|68494.9|308
1721696400000|2024-07-23 01:00:00|68526.8|68506.8|68522.1|68502.1|68527.5|68507.5|68519|68499|310
1721696700000|2024-07-23 01:05:00|68522.3|68502.3|68522.1|68502.1|68531|68511|68522|68502|235
1721697000000|2024-07-23 01:10:00|68522|68502|68511.5|68491.5|68522.3|68502.3|68510.3|68490.3|236
1721697300000|2024-07-23 01:15:00|68511.4|68491.4|68504.6|68484.6|68512.6|68492.6|68504|68484|247
1721697600000|2024-07-23 01:20:00|68504.8|68484.8|68502|68482|68508.5|68488.5|68500.2|68480.2|236
1721697900000|2024-07-23 01:25:00|68501.9|68481.9|68511.6|68491.6|68515|68495|68500.5|68480.5|234
1721698200000|2024-07-23 01:30:00|68511.4|68491.4|68514.6|68494.6|68520.1|68500.2|68510.1|68490.1|216
1721698500000|2024-07-23 01:35:00|68514.7|68494.7|68517.5|68497.5|68520.7|68500.7|68512.1|68493.7|197
1721698800000|2024-07-23 01:40:00|68517.6|68497.6|68521.9|68506.9|68528.4|68509.2|68517.3|68497.3|207
1721699100000|2024-07-23 01:45:00|68522|68507|68530.2|68510.2|68531.5|68512.7|68520.9|68503.8|206
1721699400000|2024-07-23 01:50:00|68530.3|68510.3|68536.8|68516.8|68540.2|68520.2|68530.1|68510.1|180
1721699700000|2024-07-23 01:55:00|68536.7|68516.7|68533.4|68513.4|68541.1|68521.1|68530.5|68510.5|224
1721700000000|2024-07-23 02:00:00|68533.5|68513.5|68523.8|68503.8|68535.6|68515.6|68523|68503|241
1721700300000|2024-07-23 02:05:00|68523.7|68503.7|68518.4|68503.4|68524.6|68504.6|68517.3|68497.3|179
1721700600000|2024-07-23 02:10:00|68518.5|68503.5|68529|68509|68531.4|68511.4|68518.3|68503.3|151
1721700900000|2024-07-23 02:15:00|68529.1|68509.1|68527.3|68507.3|68533.4|68513.4|68523.6|68507|159
1721701200000|2024-07-23 02:20:00|68527.4|68507.4|68521|68501|68529.7|68509.7|68518.5|68498.5|168
1721701500000|2024-07-23 02:25:00|68520.9|68500.9|68524.1|68504.1|68526.9|68506.9|68518.8|68498.8|161
1721701800000|2024-07-23 02:30:00|68524|68504|68511.6|68491.6|68524.1|68506.2|68511.3|68491.3|139
1721702100000|2024-07-23 02:35:00|68511.9|68491.9|68508.8|68488.8|68515|68495|68508.4|68488.4|181
1721702400000|2024-07-23 02:40:00|68508.7|68488.7|68505.1|68485.1|68510.6|68490.6|68502.4|68482.4|188
1721702700000|2024-07-23 02:45:00|68505.2|68485.2|68511.7|68491.7|68515|68495|68503.5|68483.5|205
1721703000000|2024-07-23 02:50:00|68511.8|68491.8|68512.9|68492.9|68515.8|68495.8|68511.1|68491.1|186
1721703300000|2024-07-23 02:55:00|68513|68493|68513.9|68493.9|68518.5|68498.5|68508.3|68488.3|200
1721703600000|2024-07-23 03:00:00|68512.9|68492.9|68508.8|68488.8|68513|68493|68505.4|68486|161
1721703900000|2024-07-23 03:05:00|68508.7|68488.7|68505.3|68485.3|68509|68490.6|68502.6|68484.6|155
1721704200000|2024-07-23 03:10:00|68505.2|68485.2|68507.6|68487.6|68508.4|68491.1|68502.4|68485|135
1721704500000|2024-07-23 03:15:00|68507.5|68487.5|68501.2|68481.2|68510.6|68490.6|68499.3|68481.2|144
1721704800000|2024-07-23 03:20:00|68500.9|68480.9|68492.4|68472.4|68507.4|68487.4|68492.2|68472.2|205
1721705100000|2024-07-23 03:25:00|68492.1|68472.1|68488.1|68468.1|68493.4|68473.4|68482.3|68462.3|196
1721705400000|2024-07-23 03:30:00|68488.2|68468.2|68491.4|68471.4|68494|68474|68488.2|68468.2|186
1721705700000|2024-07-23 03:35:00|68491.5|68471.5|68494.5|68474.5|68494.8|68477.3|68487.3|68467.3|148
1721706000000|2024-07-23 03:40:00|68494.4|68474.4|68498.4|68478.4|68498.7|68478.7|68492.5|68473.8|153
1721706300000|2024-07-23 03:45:00|68498.2|68478.2|68501.8|68481.8|68501.8|68481.8|68494.9|68474.9|123
1721706600000|2024-07-23 03:50:00|68501.7|68481.7|68493|68473|68502|68482|68490.5|68470.5|238
1721706900000|2024-07-23 03:55:00|68493.8|68473.8|68497.6|68477.6|68498.7|68480.4|68492.2|68472.2|147
1721707200000|2024-07-23 04:00:00|68497.8|68477.8|68500.5|68480.5|68501.3|68481.3|68492.1|68474.3|158
1721707500000|2024-07-23 04:05:00|68500.4|68480.4|68497.3|68477.3|68501|68483.3|68494.7|68474.7|112
1721707800000|2024-07-23 04:10:00|68497.4|68477.4|68494.6|68474.6|68502.3|68483.9|68494.6|68474.6|144
1721708100000|2024-07-23 04:15:00|68494.8|68474.8|68498.2|68478.2|68501.4|68483.8|68494.7|68474.7|84
1721708400000|2024-07-23 04:20:00|68498.1|68478.1|68495.6|68480.6|68501.3|68483.6|68495.6|68477.5|123
1721708700000|2024-07-23 04:25:00|68495.5|68480.5|68499.2|68479.2|68499.5|68482.4|68493.4|68475.9|101
1721709000000|2024-07-23 04:30:00|68499.4|68479.4|68503|68488|68509.7|68490.5|68499.3|68479.3|141
1721709300000|2024-07-23 04:35:00|68503.1|68488.1|68508.4|68488.4|68509.5|68490.8|68501.3|68482|152
1721709600000|2024-07-23 04:40:00|68508.2|68488.2|68503.5|68483.5|68508.8|68491|68500.9|68480.9|145
1721709900000|2024-07-23 04:45:00|68503.6|68483.6|68508|68488|68508.6|68490.6|68503.6|68483.6|176
1721710200000|2024-07-23 04:50:00|68508.2|68488.2|68515.5|68495.5|68516.2|68496.2|68508|68488.2|152
1721710500000|2024-07-23 04:55:00|68515.4|68495.4|68519.2|68499.2|68520.1|68500.1|68513.6|68493.6|162
1721710800000|2024-07-23 05:00:00|68519.1|68499.1|68523.9|68503.9|68525.6|68506.2|68516.4|68496.4|185
1721711100000|2024-07-23 05:05:00|68524.1|68504.1|68529.4|68509.4|68529.8|68509.8|68520.9|68501.5|201
1721711400000|2024-07-23 05:10:00|68529.5|68509.5|68528.3|68513.3|68531.9|68514.1|68528|68509.4|134
1721711700000|2024-07-23 05:15:00|68528.7|68513.7|68533.4|68513.4|68533.8|68516.6|68528.1|68508.1|122
1721712000000|2024-07-23 05:20:00|68533.5|68513.5|68533.1|68513.1|68533.7|68516.2|68530.1|68510.1|93
1721712300000|2024-07-23 05:25:00|68533.2|68513.2|68530.6|68515.6|68534.2|68516.4|68529|68509.2|129
1721712600000|2024-07-23 05:30:00|68530.8|68515.8|68530.2|68515.2|68532.9|68516.4|68527.8|68511.1|108
1721712900000|2024-07-23 05:35:00|68530.4|68515.4|68533.8|68513.8|68536.1|68516.2|68527.7|68507.7|180
1721713200000|2024-07-23 05:40:00|68533.7|68513.7|68533.3|68513.3|68534.1|68517|68530.1|68510.1|103
1721713500000|2024-07-23 05:45:00|68533.1|68513.1|68529.6|68509.6|68533.7|68516.3|68528.1|68508.1|144
1721713800000|2024-07-23 05:50:00|68529.8|68509.8|68531.9|68511.9|68533.3|68515.3|68527.6|68507.6|157
1721714100000|2024-07-23 05:55:00|68531.6|68511.6|68523.3|68508.3|68531.6|68511.6|68519|68500.4|202
1721714400000|2024-07-23 06:00:00|68523.4|68508.4|68542|68522|68542|68524.6|68522.1|68506.1|324
1721714700000|2024-07-23 06:05:00|68542.1|68522.1|68544.7|68524.7|68549.8|68530.7|68538.6|68521.3|278
1721715000000|2024-07-23 06:10:00|68544.8|68524.8|68556.5|68541.5|68557.3|68542.3|68542.1|68524.8|336
1721715300000|2024-07-23 06:15:00|68555.5|68540.5|68554.9|68534.9|68562.1|68542.1|68552.2|68532.2|284
1721715600000|2024-07-23 06:20:00|68555|68535|68554|68534|68564.2|68544.2|68554|68534|230
1721715900000|2024-07-23 06:25:00|68554.1|68534.1|68564.8|68544.8|68565|68545|68551.3|68531.4|277
1721716200000|2024-07-23 06:30:00|68564.9|68544.9|68583.2|68568.2|68583.9|68568.9|68564.6|68544.9|304
1721716500000|2024-07-23 06:35:00|68583.5|68568.5|68570.4|68555.4|68593|68575.2|68566.5|68551.5|288
1721716800000|2024-07-23 06:40:00|68570.1|68555.1|68560|68545|68570.1|68555.1|68560|68541.6|286
1721717100000|2024-07-23 06:45:00|68559.9|68544.9|68573.6|68558.6|68574.1|68559.1|68557.6|68542.6|282
1721717400000|2024-07-23 06:50:00|68573.8|68558.8|68575.8|68560.8|68580.7|68565.7|68563.5|68548.5|335
1721717700000|2024-07-23 06:55:00|68576|68561|68560.7|68540.7|68579.4|68564.4|68556.4|68540.7|381
1721718000000|2024-07-23 07:00:00|68560.5|68540.5|68554.4|68539.4|68563.2|68546.8|68546.5|68531.5|500
1721718300000|2024-07-23 07:05:00|68554.3|68539.3|68538.4|68523.4|68554.7|68539.7|68535.9|68520.9|393
1721718600000|2024-07-23 07:10:00|68538.5|68523.5|68558.5|68543.5|68565.5|68550.5|68535.2|68520.2|408
1721718900000|2024-07-23 07:15:00|68559|68544|68580.3|68565.3|68581.3|68566.3|68559|68544|489
1721719200000|2024-07-23 07:20:00|68580.4|68565.4|68576.1|68561.1|68591.8|68576.8|68574.9|68559.9|473
1721719500000|2024-07-23 07:25:00|68576.2|68561.2|68611.2|68596.2|68611.2|68596.2|68576.2|68561.2|415
1721719800000|2024-07-23 07:30:00|68611.1|68596.1|68603.8|68588.8|68614.1|68599.1|68597.3|68582.3|481
1721720100000|2024-07-23 07:35:00|68604.3|68589.3|68611.5|68596.5|68611.9|68596.9|68599.7|68584.7|330
1721720400000|2024-07-23 07:40:00|68611.6|68596.6|68613|68598|68629.5|68609.5|68606.8|68591.8|443
1721720700000|2024-07-23 07:45:00|68612.6|68597.6|68607.7|68592.7|68620.2|68605.2|68605.9|68589.2|457
1721721000000|2024-07-23 07:50:00|68609.9|68594.9|68606.7|68591.7|68615.4|68600.4|68604|68589|351
1721721300000|2024-07-23 07:55:00|68604.8|68589.8|68613.6|68598.6|68622.9|68607.9|68600.1|68585.1|441
1721721600000|2024-07-23 08:00:00|68613.8|68598.8|68635.4|68620.4|68637.9|68622.9|68606.2|68588.1|525
1721721900000|2024-07-23 08:05:00|68635.3|68620.3|68644.7|68629.7|68664.5|68649.5|68626.4|68611.4|530
1721722200000|2024-07-23 08:10:00|68644.6|68629.6|68634.7|68619.7|68646.2|68631.2|68631.4|68616.4|418
1721722500000|2024-07-23 08:15:00|68634.8|68619.8|68621|68606|68644.4|68629.4|68617.8|68600.8|483
1721722800000|2024-07-23 08:20:00|68621.1|68606.1|68619.6|68604.6|68622.2|68607|68611|68595|461
1721723100000|2024-07-23 08:25:00|68619.5|68604.5|68613.1|68598.1|68622.7|68607.7|68605.8|68590.6|417
1721723400000|2024-07-23 08:30:00|68615.5|68600.5|68600.4|68585.4|68616.4|68601.4|68599.3|68584.3|409
1721723700000|2024-07-23 08:35:00|68599.3|68584.3|68597.9|68582.9|68604.2|68589.2|68595.2|68578.2|344
1721724000000|2024-07-23 08:40:00|68598|68583|68577.6|68562.6|68600.4|68583|68569.6|68554.6|366
1721724300000|2024-07-23 08:45:00|68578.7|68563.7|68607.3|68587.3|68608.6|68588.6|68577.5|68562.5|369
1721724600000|2024-07-23 08:50:00|68606.8|68586.8|68597|68582|68611.9|68594.9|68593.5|68575.3|343
1721724900000|2024-07-23 08:55:00|68597.9|68582.9|68600.3|68585.3|68613|68598|68596.1|68581.1|392
1721725200000|2024-07-23 09:00:00|68600.2|68585.2|68625.5|68610.5|68628.7|68613.7|68599.1|68579.1|422
1721725500000|2024-07-23 09:05:00|68625.8|68610.8|68631|68616|68637.2|68622.2|68619.5|68604.5|476
1721725800000|2024-07-23 09:10:00|68630.1|68615.1|68638.6|68623.6|68643.3|68628.3|68625.9|68610.9|387
1721726100000|2024-07-23 09:15:00|68638.5|68623.5|68643|68628|68648.7|68633.7|68638.4|68623.4|286
1721726400000|2024-07-23 09:20:00|68642.9|68627.9|68619.9|68604.9|68643.3|68628.3|68617.4|68602.4|304
1721726700000|2024-07-23 09:25:00|68619.8|68604.8|68625.7|68610.7|68627.1|68612.1|68618.4|68603.4|284
1721727000000|2024-07-23 09:30:00|68625.3|68610.3|68635.7|68620.7|68635.8|68620.8|68621|68606|315
1721727300000|2024-07-23 09:35:00|68635.9|68620.9|68646|68631|68650.8|68635.8|68632.7|68616.7|272
1721727600000|2024-07-23 09:40:00|68645.9|68630.9|68634.2|68619.2|68646.4|68631.4|68633.3|68618.3|312
1721727900000|2024-07-23 09:45:00|68634|68619|68641.8|68626.8|68650.2|68635.2|68630.1|68615.1|259
1721728200000|2024-07-23 09:50:00|68641.7|68626.7|68669.6|68654.6|68670.4|68655.4|68637.2|68622.2|272
1721728500000|2024-07-23 09:55:00|68669.7|68654.7|68668.9|68648.9|68674.8|68659.8|68655|68640|455
1721728800000|2024-07-23 10:00:00|68669|68649|68661|68646|68671.6|68652.8|68656.1|68639.3|283
1721729100000|2024-07-23 10:05:00|68661.2|68646.2|68700.8|68685.8|68700.8|68685.8|68660|68645|483
1721729400000|2024-07-23 10:10:00|68700.9|68685.9|68716.3|68696.3|68716.3|68696.8|68694.5|68677.3|372
1721729700000|2024-07-23 10:15:00|68716.4|68696.4|68703.7|68688.7|68718.8|68703.8|68703.3|68688.3|377
1721730000000|2024-07-23 10:20:00|68703.6|68688.6|68714.2|68699.2|68725.1|68706.8|68700.7|68685.7|409
1721730300000|2024-07-23 10:25:00|68714.1|68699.1|68729.2|68714.2|68732.3|68717.3|68710.8|68695.8|485
1721730600000|2024-07-23 10:30:00|68729.4|68714.4|68712.1|68692.1|68731.3|68716.3|68711.9|68691.9|367
1721730900000|2024-07-23 10:35:00|68712|68692|68705.5|68685.5|68717.1|68697.1|68702|68682|328
1721731200000|2024-07-23 10:40:00|68705.4|68685.4|68723.8|68708.8|68729.8|68714.8|68702.6|68682.6|303
1721731500000|2024-07-23 10:45:00|68723.7|68708.7|68721.9|68706.9|68731.2|68716.2|68716.2|68698.1|391
1721731800000|2024-07-23 10:50:00|68721.8|68706.8|68706.2|68691.2|68731.1|68716|68705.9|68690.9|402
1721732100000|2024-07-23 10:55:00|68706.1|68691.1|68700.2|68685.2|68710.2|68695.2|68695.7|68679|469
1721732400000|2024-07-23 11:00:00|68700.4|68685.4|68693.5|68678.5|68702.4|68687.4|68693.4|68675.6|359
1721732700000|2024-07-23 11:05:00|68693.4|68678.4|68679.4|68664.4|68696.4|68681.4|68677.8|68662.8|346
1721733000000|2024-07-23 11:10:00|68678.1|68663.1|68678.9|68663.9|68685.1|68670.1|68670.7|68655.7|337
1721733300000|2024-07-23 11:15:00|68677.8|68662.8|68663.2|68648.2|68679.6|68664.6|68663.1|68648.1|297
1721733600000|2024-07-23 11:20:00|68663|68648|68658.5|68643.5|68672.9|68657.9|68657.6|68642.6|312
1721733900000|2024-07-23 11:25:00|68658.4|68643.4|68670.5|68655.5|68670.6|68655.6|68656.4|68641.4|254
1721734200000|2024-07-23 11:30:00|68670.4|68655.4|68689.8|68674.8|68690.1|68675.1|68668.2|68653.2|271
1721734500000|2024-07-23 11:35:00|68689.7|68674.7|68702.2|68687.2|68702.2|68687.2|68685.4|68669.4|284
1721734800000|2024-07-23 11:40:00|68702.5|68687.5|68714.9|68699.9|68716.2|68701.2|68702.5|68687.5|310
1721735100000|2024-07-23 11:45:00|68715.1|68700.1|68701.8|68686.8|68717.8|68702.8|68701.7|68686.7|288
1721735400000|2024-07-23 11:50:00|68699.4|68684.4|68703.4|68688.4|68705.3|68690.3|68692.4|68674.9|371
1721735700000|2024-07-23 11:55:00|68703.5|68688.5|68728.4|68713.4|68734.6|68719.6|68703.5|68688.5|589
1721736000000|2024-07-23 12:00:00|68728.8|68713.8|68713.2|68693.2|68736.2|68719.1|68709.9|68691.8|512
1721736300000|2024-07-23 12:05:00|68713.7|68693.7|68710.9|68695.9|68716|68701|68687.4|68672.4|491
1721736600000|2024-07-23 12:10:00|68710.8|68695.8|68706.9|68691.9|68713.6|68695.8|68689.4|68674.4|404
1721736900000|2024-07-23 12:15:00|68705.7|68690.7|68710.7|68695.7|68715.3|68700.3|68703.5|68688.5|386
1721737200000|2024-07-23 12:20:00|68710.4|68695.4|68698.4|68683.4|68712.1|68697.1|68696.5|68681.5|432
1721737500000|2024-07-23 12:25:00|68698.5|68683.5|68701.8|68686.8|68709.2|68694.2|68695.5|68678.8|398
1721737800000|2024-07-23 12:30:00|68699.8|68684.8|68711.5|68696.5|68718.8|68703.8|68699.8|68684.8|436
1721738100000|2024-07-23 12:35:00|68711.6|68696.6|68721.2|68706.2|68730.6|68715.6|68710.8|68695.8|363
1721738400000|2024-07-23 12:40:00|68723.4|68708.4|68709.5|68694.5|68724.5|68709.5|68705.1|68690.1|357
1721738700000|2024-07-23 12:45:00|68709.6|68694.6|68718.6|68703.6|68721.2|68706.2|68706.7|68691.7|344
1721739000000|2024-07-23 12:50:00|68718.8|68703.8|68736.8|68721.8|68743.3|68728.3|68718.8|68703.8|351
1721739300000|2024-07-23 12:55:00|68736.9|68721.9|68736.3|68721.3|68743.9|68724.5|68733.3|68714.8|361
1721739600000|2024-07-23 13:00:00|68736.8|68721.8|68751.6|68731.6|68751.9|68733|68734.7|68718.9|418
1721739900000|2024-07-23 13:05:00|68751.4|68731.4|68755.5|68740.5|68757.5|68741.6|68742.5|68722.5|335
1721740200000|2024-07-23 13:10:00|68755.8|68740.8|68755.1|68740.1|68762|68747|68751.7|68731.7|423
1721740500000|2024-07-23 13:15:00|68755.2|68740.2|68757.5|68737.5|68765.2|68750.2|68751.8|68736.4|398
1721740800000|2024-07-23 13:20:00|68757.3|68737.3|68751.5|68731.5|68759.6|68739.6|68738.8|68722|364
1721741100000|2024-07-23 13:25:00|68751.4|68731.4|68771.4|68751.4|68774.3|68754.3|68747.5|68727.5|410
1721741400000|2024-07-23 13:30:00|68771.3|68751.3|68781.4|68766.4|68784.4|68768.4|68757.6|68737.6|464
1721741700000|2024-07-23 13:35:00|68782.2|68767.2|68773.5|68758.5|68795.4|68778.4|68771.3|68756.3|529
1721742000000|2024-07-23 13:40:00|68773.6|68758.6|68771.8|68751.8|68783.1|68763.1|68771.7|68751.7|463
1721742300000|2024-07-23 13:45:00|68772|68752|68789.2|68769.2|68792.6|68777.1|68764.7|68744.7|508
1721742600000|2024-07-23 13:50:00|68790.3|68770.3|68789.3|68774.3|68800.2|68783.4|68788.3|68768.3|544
1721742900000|2024-07-23 13:55:00|68789.2|68774.2|68779|68759|68798.1|68783.1|68776.3|68757.9|478
1721743200000|2024-07-23 14:00:00|68778.4|68758.4|68757.1|68742.1|68778.6|68758.6|68750.8|68734.4|568
1721743500000|2024-07-23 14:05:00|68757.2|68742.2|68741.9|68726.9|68764.2|68749.2|68741.9|68726.9|513
1721743800000|2024-07-23 14:10:00|68741.8|68726.8|68749.9|68734.9|68755|68740|68738.7|68723.7|443
1721744100000|2024-07-23 14:15:00|68750|68735|68752.4|68737.4|68758.8|68743.8|68744.7|68729.7|463
1721744400000|2024-07-23 14:20:00|68752.5|68737.5|68770.3|68755.3|68770.7|68755.7|68752.1|68737.1|447
1721744700000|2024-07-23 14:25:00|68770.2|68755.2|68758.9|68743.9|68776.7|68759.4|68752.1|68737.1|423
1721745000000|2024-07-23 14:30:00|68758.8|68743.8|68769.1|68754.1|68779.9|68764.9|68758.6|68743.6|407
1721745300000|2024-07-23 14:35:00|68770|68755|68793.1|68778.1|68799.1|68784.1|68767.4|68752.4|405
1721745600000|2024-07-23 14:40:00|68793.5|68778.5|68779.5|68764.5|68807.7|68792.7|68779.5|68764.5|447
1721745900000|2024-07-23 14:45:00|68779.7|68764.7|68783.7|68768.7|68791.1|68776.1|68777.4|68762.4|411
1721746200000|2024-07-23 14:50:00|68783.6|68768.6|68804.7|68784.7|68805.2|68788.7|68782.7|68767.7|500
1721746500000|2024-07-23 14:55:00|68804.5|68784.5|68804.7|68789.7|68812.6|68794.2|68793.6|68778.6|555
1721746800000|2024-07-23 15:00:00|68804.9|68789.9|68782.1|68767.1|68805.4|68790.4|68776.9|68759.7|518
1721747100000|2024-07-23 15:05:00|68782.4|68767.4|68779.3|68764.3|68792|68777|68778.5|68763.5|379
1721747400000|2024-07-23 15:10:00|68778.7|68763.7|68771.8|68756.8|68779.6|68764.6|68771.5|68756.5|345
1721747700000|2024-07-23 15:15:00|68770.1|68755.1|68756.2|68741.2|68771.8|68756.8|68756.1|68741.1|353
1721748000000|2024-07-23 15:20:00|68756.3|68741.3|68740.1|68725.1|68757.2|68742.2|68740|68725|329
1721748300000|2024-07-23 15:25:00|68740|68725|68747.6|68732.6|68753.7|68738.7|68738.3|68723.3|289
1721748600000|2024-07-23 15:30:00|68747.5|68732.5|68746.7|68731.7|68750.1|68735.1|68740.9|68725.9|335
1721748900000|2024-07-23 15:35:00|68746.6|68731.6|68734.1|68719.1|68746.7|68731.7|68731.3|68716.3|319
1721749200000|2024-07-23 15:40:00|68734|68719|68729.9|68714.9|68740.6|68725.6|68724.6|68709.6|336
1721749500000|2024-07-23 15:45:00|68730.1|68715.1|68729.1|68714.1|68735.7|68720.7|68726.4|68711.4|372
1721749800000|2024-07-23 15:50:00|68729.2|68714.2|68735.6|68720.6|68740.6|68725.6|68728.7|68713.7|330
1721750100000|2024-07-23 15:55:00|68735.7|68720.7|68744.3|68729.3|68761.1|68744.2|68733.2|68718.2|418
1721750400000|2024-07-23 16:00:00|68744.1|68729.1|68768.3|68748.3|68768.4|68748.4|68743|68727.3|293
1721750700000|2024-07-23 16:05:00|68768.2|68748.2|68758.7|68738.7|68769.1|68750.2|68750.1|68730.1|308
1721751000000|2024-07-23 16:10:00|68758.5|68738.5|68729.7|68709.7|68759.1|68739.1|68729.7|68709.7|280
1721751300000|2024-07-23 16:15:00|68729.8|68709.8|68742.4|68727.4|68746.7|68731.7|68726.4|68706.4|307
1721751600000|2024-07-23 16:20:00|68742.5|68727.5|68750.1|68735.1|68757|68742|68740.1|68724|349
1721751900000|2024-07-23 16:25:00|68749.9|68734.9|68754.1|68739.1|68764.2|68749.2|68749.9|68734.9|338
1721752200000|2024-07-23 16:30:00|68755.1|68740.1|68760.8|68745.8|68766|68751|68753.9|68738.9|323
1721752500000|2024-07-23 16:35:00|68760.6|68745.6|68760.6|68745.6|68763.3|68748.3|68751.9|68736.9|308
1721752800000|2024-07-23 16:40:00|68760.5|68745.5|68747.6|68732.6|68760.5|68745.5|68743|68723|389
1721753100000|2024-07-23 16:45:00|68747.5|68732.5|68761.2|68746.2|68764.7|68749.7|68744.5|68729.5|340
1721753400000|2024-07-23 16:50:00|68761.4|68746.4|68757.9|68742.9|68763.7|68748.7|68757.1|68742.1|215
1721753700000|2024-07-23 16:55:00|68757.7|68742.7|68762.5|68747.5|68768.3|68753.3|68757.7|68742.7|331
1721754000000|2024-07-23 17:00:00|68761.1|68746.1|68754|68734|68763.5|68748.5|68752.1|68732.1|433
1721754300000|2024-07-23 17:05:00|68754.4|68734.4|68751.3|68731.3|68759.9|68739.9|68747.6|68727.6|397
1721754600000|2024-07-23 17:10:00|68751.4|68731.4|68753.5|68733.5|68758.3|68740.1|68749.3|68729.3|334
1721754900000|2024-07-23 17:15:00|68753.4|68733.4|68750.6|68730.6|68756.9|68736.9|68749.9|68729.9|280
1721755200000|2024-07-23 17:20:00|68750.8|68730.8|68756.3|68741.3|68756.7|68741.7|68741.1|68725.3|277
1721755500000|2024-07-23 17:25:00|68756.1|68741.1|68756|68741|68760.2|68745.2|68747.3|68732.3|304
1721755800000|2024-07-23 17:30:00|68758.8|68738.8|68766.1|68746.1|68766.5|68751.4|68757.8|68738|331
1721756100000|2024-07-23 17:35:00|68766.2|68746.2|68762.9|68747.9|68766.6|68750.9|68755.6|68737.4|250
1721756400000|2024-07-23 17:40:00|68762.8|68747.8|68772.1|68757.1|68774.3|68759.3|68761.6|68746.6|277
1721756700000|2024-07-23 17:45:00|68772.5|68757.5|68767.9|68752.9|68777|68762|68762.7|68747.7|280
1721757000000|2024-07-23 17:50:00|68767.8|68752.8|68767.4|68752.4|68776.7|68761.7|68767|68752|235
1721757300000|2024-07-23 17:55:00|68767.5|68752.5|68761.4|68746.4|68769.2|68754.2|68754.6|68739.6|317
1721757600000|2024-07-23 18:00:00|68761.5|68746.5|68760.3|68745.3|68763.1|68748.1|68750.9|68735.9|307
1721757900000|2024-07-23 18:05:00|68760.4|68745.4|68763|68748|68765.5|68750.5|68760|68745|204
1721758200000|2024-07-23 18:10:00|68763.1|68748.1|68754.9|68739.9|68765.5|68750.5|68746.5|68728.6|249
1721758500000|2024-07-23 18:15:00|68754.7|68739.7|68757.2|68737.2|68763.1|68748.1|68747|68732|265
1721758800000|2024-07-23 18:20:00|68757|68737|68753.6|68738.6|68759.5|68741.4|68753.1|68735.7|244
1721759100000|2024-07-23 18:25:00|68753.7|68738.7|68759.2|68744.2|68765.1|68750.1|68753.6|68738.6|322
1721759400000|2024-07-23 18:30:00|68759|68744|68764.7|68749.7|68764.9|68749.9|68758.1|68743.1|208
1721759700000|2024-07-23 18:35:00|68764.8|68749.8|68766.4|68751.4|68767|68752|68760.9|68745.9|195
1721760000000|2024-07-23 18:40:00|68766.5|68751.5|68766.5|68751.5|68767.9|68752.9|68761.8|68746.8|141
1721760300000|2024-07-23 18:45:00|68766.4|68751.4|68762|68747|68766.4|68751.4|68750.1|68735.1|199
1721760600000|2024-07-23 18:50:00|68762.7|68747.7|68767.6|68752.6|68772.6|68757.6|68761.3|68746.3|275
1721760900000|2024-07-23 18:55:00|68768.2|68753.2|68767.3|68752.3|68771.5|68754.3|68766.2|68749.5|160
1721761200000|2024-07-23 19:00:00|68767.1|68752.1|68772.3|68757.3|68772.4|68757.4|68766.3|68748.2|203
1721761500000|2024-07-23 19:05:00|68772.4|68757.4|68775.5|68760.5|68775.6|68760.6|68769.6|68752.2|95
1721761800000|2024-07-23 19:10:00|68775.4|68760.4|68776.2|68761.2|68778.3|68761.2|68773.2|68755.4|142
1721762100000|2024-07-23 19:15:00|68775.6|68760.6|68778.1|68758.1|68779.8|68764.8|68775.4|68757.7|111
1721762400000|2024-07-23 19:20:00|68778|68758|68776|68756|68778.1|68761.5|68773.8|68754.7|150
1721762700000|2024-07-23 19:25:00|68775.9|68755.9|68776.5|68761.5|68779.1|68761.5|68773.3|68755.8|99
1721763000000|2024-07-23 19:30:00|68776.6|68761.6|68783.5|68768.5|68788|68770.5|68776.6|68761.6|172
1721763300000|2024-07-23 19:35:00|68783.7|68768.7|68780.4|68765.4|68788.7|68771.4|68778.7|68763.7|159
1721763600000|2024-07-23 19:40:00|68780.6|68765.6|68778.8|68763.8|68786.2|68771.2|68778.7|68763.7|111
1721763900000|2024-07-23 19:45:00|68778.6|68763.6|68776.4|68761.4|68782.6|68767.6|68772.7|68754.8|207
1721764200000|2024-07-23 19:50:00|68776.7|68761.7|68781.6|68766.6|68781.7|68766.7|68776.6|68761.6|111
1721764500000|2024-07-23 19:55:00|68782.4|68767.4|68777.7|68762.7|68786.1|68771.1|68777.4|68762.4|234
1721764800000|2024-07-23 20:00:00|68777.8|68762.8|68778.6|68763.6|68788.8|68773.2|68774.8|68759.8|280
1721765100000|2024-07-23 20:05:00|68778.5|68763.5|68775.1|68755.1|68778.5|68763.5|68768.7|68750.8|159
1721765400000|2024-07-23 20:10:00|68775.3|68755.3|68772.4|68757.4|68778.6|68761|68771.9|68754.6|83
1721765700000|2024-07-23 20:15:00|68772.3|68757.3|68771.3|68751.3|68774.4|68757.4|68768.8|68751.1|81
1721766000000|2024-07-23 20:20:00|68771.2|68751.2|68771.9|68756.9|68774.4|68757|68768.2|68751|77
1721766300000|2024-07-23 20:25:00|68772|68757|68765.2|68750.2|68772|68757|68765.2|68747.9|82
1721766600000|2024-07-23 20:30:00|68765.4|68750.4|68765.8|68750.8|68768.4|68751.5|68765.2|68748.2|70
1721766900000|2024-07-23 20:35:00|68765.7|68750.7|68766.4|68751.4|68770.1|68751.6|68764.7|68747.9|100
1721767200000|2024-07-23 20:40:00|68766.2|68751.2|68758|68738|68770|68752.3|68758|68738|139
1721767500000|2024-07-23 20:45:00|68758.2|68738.2|68756.6|68736.6|68764.4|68745.8|68754|68735.7|106
1721767800000|2024-07-23 20:50:00|68756.5|68736.5|68749.5|68729.5|68757.1|68737.1|68745.5|68725.5|182
1721768100000|2024-07-23 20:55:00|68749.9|68729.9|68773.5|68728.2|68779.6|68748.1|68747.2|68727.2|237
1721768400000|2024-07-23 21:00:00|68773.8|68728|68767.3|68733.4|68782.6|68734.5|68766.1|68718.3|54
1721768700000|2024-07-23 21:05:00|68768.1|68735.1|68765.3|68728.2|68769.9|68736.2|68765.3|68728.1|72
1721769000000|2024-07-23 21:10:00|68765.2|68728|68766.3|68728.9|68768.1|68729.9|68764.6|68728|54
1721769300000|2024-07-23 21:15:00|68766.2|68728.8|68760.1|68731.2|68766.3|68732.6|68760|68728.2|50
1721769600000|2024-07-23 21:20:00|68759.9|68731.3|68765.2|68735.5|68765.4|68737.2|68757|68729.7|77
1721769900000|2024-07-23 21:25:00|68765.4|68735.2|68756.9|68734.5|68767.7|68735.3|68756.6|68731|67
1721770200000|2024-07-23 21:30:00|68757|68734.8|68756.4|68734|68757.1|68735.2|68755.7|68733.5|37
1721770500000|2024-07-23 21:35:00|68757|68733.9|68757.9|68732.8|68758.1|68733.9|68756.7|68731.9|76
1721770800000|2024-07-23 21:40:00|68758|68732.7|68755|68727.5|68758|68732.9|68754.6|68726.1|77
1721771100000|2024-07-23 21:45:00|68754.8|68727.4|68755.3|68730|68755.6|68733.3|68753.2|68727.3|140
1721771400000|2024-07-23 21:50:00|68754.9|68730.6|68755.2|68730.2|68755.6|68730.8|68751.1|68727.9|73
1721771700000|2024-07-23 21:55:00|68755.1|68730.1|68754.2|68732.3|68755.9|68732.4|68752.1|68728.2|54
1721772000000|2024-07-23 22:00:00|68754.3|68732.5|68782.1|68762.1|68785.5|68765.5|68754|68731|268
1721772300000|2024-07-23 22:05:00|68782|68762|68770.7|68750.7|68784.3|68764.3|68770.4|68750.2|127
1721772600000|2024-07-23 22:10:00|68771.3|68751.3|68780.7|68760.7|68783.4|68763.4|68771.2|68751.2|141
1721772900000|2024-07-23 22:15:00|68779.8|68759.8|68780.8|68760.8|68781.5|68761.5|68776.8|68756.8|186
1721773200000|2024-07-23 22:20:00|68780.7|68760.7|68781.3|68761.3|68782|68762|68778.8|68758.8|198
1721773500000|2024-07-23 22:25:00|68781.4|68761.4|68780.3|68760.3|68784.8|68764.8|68779.6|68759.6|174
1721773800000|2024-07-23 22:30:00|68780|68760|68777.6|68757.6|68782.6|68762.6|68777|68757|184
1721774100000|2024-07-23 22:35:00|68777.5|68757.5|68776.5|68756.5|68777.9|68757.9|68772.7|68752.7|114
1721774400000|2024-07-23 22:40:00|68776.3|68756.3|68776.4|68756.4|68778.4|68758.4|68772.6|68752.6|125
1721774700000|2024-07-23 22:45:00|68776.1|68756.1|68774.5|68754.5|68777.1|68757.1|68772.7|68752.7|120
1721775000000|2024-07-23 22:50:00|68774.3|68754.3|68772.1|68752.1|68774.5|68754.5|68771.5|68751.5|114
1721775300000|2024-07-23 22:55:00|68772|68752|68776.1|68756.1|68776.3|68756.3|68771.7|68751.7|106
1721775600000|2024-07-23 23:00:00|68775.9|68755.9|68783.2|68763.2|68784.2|68764.2|68775.9|68755.9|109
1721775900000|2024-07-23 23:05:00|68783.1|68763.1|68782.3|68762.3|68783.8|68763.8|68780.6|68760.6|87
1721776200000|2024-07-23 23:10:00|68782|68762|68774.7|68754.7|68783.2|68763.2|68772.4|68752.4|82
1721776500000|2024-07-23 23:15:00|68775.1|68755.1|68772.4|68752.4|68777|68757|68772|68752|63
1721776800000|2024-07-23 23:20:00|68772.2|68752.2|68772.8|68752.8|68773.3|68753.3|68772.1|68752.1|33
1721777100000|2024-07-23 23:25:00|68772.9|68752.9|68772.9|68752.9|68773.1|68753.1|68772|68752|33
1721777400000|2024-07-23 23:30:00|68772.8|68752.8|68773.3|68753.3|68773.6|68753.6|68772.8|68752.8|38
1721777700000|2024-07-23 23:35:00|68773.8|68753.8|68772.8|68752.8|68774.2|68754.2|68770.8|68750.8|82
1721778000000|2024-07-23 23:40:00|68772.6|68752.6|68769.6|68749.6|68773.2|68753.2|68768.9|68748.9|99
1721778300000|2024-07-23 23:45:00|68769.7|68749.7|68769.3|68749.3|68772.6|68752.6|68767.8|68747.8|79
1721778600000|2024-07-23 23:50:00|68769|68749|68770.6|68750.6|68773.8|68753.8|68769|68749|133
1721778900000|2024-07-23 23:55:00|68770.4|68750.4|68783|68763|68790.1|68770.1|68770.1|68750.1|163
1721779200000|2024-07-24 00:00:00|68783.1|68763.1|68783.2|68763.2|68783.5|68763.5|68783.1|68763.1|4
1721779500000|2024-07-24 00:05:00|68788.8|68768.8|68792.4|68772.4|68794.7|68774.7|68788.5|68768.5|185
1721779800000|2024-07-24 00:10:00|68792.6|68772.6|68796.2|68776.2|68796.2|68776.2|68790.8|68770.8|157
1721780100000|2024-07-24 00:15:00|68796.4|68776.4|68794.7|68774.7|68797.3|68777.3|68791.2|68771.2|170
1721780400000|2024-07-24 00:20:00|68794.8|68774.8|68796.2|68776.2|68802.3|68782.3|68791.5|68771.5|215
1721780700000|2024-07-24 00:25:00|68796.4|68776.4|68792.1|68772.1|68802.9|68785.2|68792|68772|142
1721781000000|2024-07-24 00:30:00|68792.2|68772.2|68805.5|68785.5|68807.1|68787.1|68792.2|68772.2|181
1721781300000|2024-07-24 00:35:00|68805.8|68785.8|68803.2|68783.2|68808.2|68788.2|68800.3|68780.3|178
1721781600000|2024-07-24 00:40:00|68803|68783|68796|68776|68803.8|68783.8|68795.5|68775.5|186
1721781900000|2024-07-24 00:45:00|68795.9|68775.9|68799.6|68779.6|68803.3|68783.3|68792.9|68772.9|173
1721782200000|2024-07-24 00:50:00|68799.3|68779.3|68802.9|68782.9|68804.6|68784.6|68796.1|68778.4|169
1721782500000|2024-07-24 00:55:00|68805.8|68785.8|68801.5|68781.5|68807.3|68787.3|68798.5|68778.5|211
1721782800000|2024-07-24 01:00:00|68801.3|68781.3|68794.9|68774.9|68806.9|68786.9|68792.9|68772.9|196
1721783100000|2024-07-24 01:05:00|68795|68775|68794.8|68774.8|68796|68776|68785.3|68765.3|184
1721783400000|2024-07-24 01:10:00|68795.1|68775.1|68792.9|68772.9|68796.2|68776.2|68784.2|68764.2|355
1721783700000|2024-07-24 01:15:00|68793|68773|68793.6|68773.6|68801|68781|68790.3|68770.3|254
1721784000000|2024-07-24 01:20:00|68793.5|68773.5|68791.3|68771.3|68794.1|68776.1|68788.3|68768.3|228
1721784300000|2024-07-24 01:25:00|68791.4|68771.4|68799.4|68779.4|68802|68782|68789.3|68769.3|274
1721784600000|2024-07-24 01:30:00|68799.3|68779.3|68794.6|68774.6|68801.7|68781.7|68792.4|68772.4|250
1721784900000|2024-07-24 01:35:00|68794.7|68774.7|68794|68774|68797.8|68777.8|68792.2|68772.2|224
1721785200000|2024-07-24 01:40:00|68794.2|68774.2|68797.3|68777.3|68805.3|68785.3|68794.2|68774.2|238
1721785500000|2024-07-24 01:45:00|68797.4|68777.4|68788.9|68768.9|68797.7|68777.7|68788.5|68768.5|275
1721785800000|2024-07-24 01:50:00|68789|68769|68791.8|68771.8|68792.4|68772.4|68778.9|68758.9|244
1721786100000|2024-07-24 01:55:00|68791.7|68771.7|68791.4|68771.4|68793.8|68773.8|68784.8|68764.8|218
1721786400000|2024-07-24 02:00:00|68791.5|68771.5|68799.4|68779.4|68801.1|68781.1|68791.5|68771.5|235
1721786700000|2024-07-24 02:05:00|68799.3|68779.3|68792.2|68772.2|68799.3|68779.3|68792.1|68772.1|169
1721787000000|2024-07-24 02:10:00|68792.1|68772.1|68807.3|68787.3|68808.7|68788.7|68791.5|68771.5|172
1721787300000|2024-07-24 02:15:00|68807.2|68787.2|68812.5|68792.5|68812.6|68792.6|68805.2|68785.2|225
1721787600000|2024-07-24 02:20:00|68812.2|68792.2|68814.2|68794.2|68818.2|68798.2|68811.1|68791.1|161
1721787900000|2024-07-24 02:25:00|68814.3|68794.3|68821.6|68801.6|68825.1|68805.1|68813.9|68794.3|167
1721788200000|2024-07-24 02:30:00|68821.4|68801.4|68818.1|68798.1|68823.1|68803.1|68815.7|68797.6|169
1721788500000|2024-07-24 02:35:00|68817.9|68797.9|68821.6|68801.6|68824.1|68804.1|68814.2|68795.5|120
1721788800000|2024-07-24 02:40:00|68821.5|68801.5|68827.4|68807.4|68827.9|68810.1|68821.2|68801.2|120
1721789100000|2024-07-24 02:45:00|68827.3|68807.3|68830.9|68810.9|68830.9|68810.9|68825|68805.6|126
1721789400000|2024-07-24 02:50:00|68831|68811|68823.4|68803.4|68834|68814|68823.4|68803.4|242
1721789700000|2024-07-24 02:55:00|68823.2|68803.2|68825.8|68805.8|68827.2|68807.2|68817.6|68797.6|244
1721790000000|2024-07-24 03:00:00|68825.7|68805.7|68817.6|68797.6|68827.5|68807.5|68816.6|68796.6|252
1721790300000|2024-07-24 03:05:00|68817.7|68797.7|68823|68803|68824|68804|68817.3|68797.3|215
1721790600000|2024-07-24 03:10:00|68822.9|68802.9|68817.5|68797.5|68823.6|68803.6|68817.5|68797.5|185
1721790900000|2024-07-24 03:15:00|68817.4|68797.4|68814.5|68794.5|68817.8|68797.8|68808|68788|168
1721791200000|2024-07-24 03:20:00|68814.6|68794.6|68824.6|68804.6|68824.6|68804.6|68814.5|68794.5|226
1721791500000|2024-07-24 03:25:00|68824.5|68804.5|68813.9|68793.9|68824.5|68804.5|68810.9|68790.9|198
1721791800000|2024-07-24 03:30:00|68813.7|68793.7|68813.7|68793.7|68819.2|68799.2|68810.7|68790.7|184
1721792100000|2024-07-24 03:35:00|68813.5|68793.5|68814.1|68794.1|68817.7|68797.7|68811.8|68791.8|192
1721792400000|2024-07-24 03:40:00|68813.9|68793.9|68813.3|68793.3|68816.6|68796.6|68812.6|68792.6|183
1721792700000|2024-07-24 03:45:00|68813.5|68793.5|68817.1|68797.1|68819.2|68799.2|68812.8|68792.8|181
1721793000000|2024-07-24 03:50:00|68817.2|68797.2|68816.5|68796.5|68819.6|68799.6|68814.9|68794.9|166
1721793300000|2024-07-24 03:55:00|68816.3|68796.3|68811.6|68791.6|68816.4|68796.4|68811.5|68791.5|151
1721793600000|2024-07-24 04:00:00|68811.7|68791.7|68800.9|68780.9|68811.8|68791.8|68800.6|68780.6|252
1721793900000|2024-07-24 04:05:00|68801|68781|68805.7|68785.7|68807.7|68787.7|68800.8|68780.8|163
1721794200000|2024-07-24 04:10:00|68805.8|68785.8|68804.1|68784.1|68810.9|68790.9|68800.4|68780.4|259
1721794500000|2024-07-24 04:15:00|68803.9|68783.9|68810.3|68790.3|68811.8|68791.8|68802.4|68782.4|238
1721794800000|2024-07-24 04:20:00|68810.5|68790.5|68815.5|68795.5|68823.1|68803.1|68809.3|68789.3|269
1721795100000|2024-07-24 04:25:00|68815.3|68795.3|68808.3|68793.3|68815.4|68795.4|68806.9|68786.9|198
1721795400000|2024-07-24 04:30:00|68808.1|68793.1|68816.9|68796.9|68817.5|68797.5|68806.8|68786.8|257
1721795700000|2024-07-24 04:35:00|68817.1|68797.1|68813.1|68793.1|68817.9|68797.9|68809.4|68789.4|197
1721796000000|2024-07-24 04:40:00|68813|68793|68810.9|68790.9|68813.8|68793.8|68805.3|68785.3|263
1721796300000|2024-07-24 04:45:00|68810.7|68790.7|68796.8|68776.8|68811.6|68791.6|68796.2|68776.2|210
1721796600000|2024-07-24 04:50:00|68796.9|68776.9|68804.5|68784.5|68807.2|68787.7|68796.8|68776.8|189
1721796900000|2024-07-24 04:55:00|68804.7|68784.7|68801.3|68781.3|68804.7|68787.4|68797.7|68777.7|192
1721797200000|2024-07-24 05:00:00|68801.4|68781.4|68788.1|68768.1|68801.4|68781.4|68785.6|68767|182
1721797500000|2024-07-24 05:05:00|68788.2|68768.2|68793.1|68773.1|68795.5|68775.5|68783.4|68763.4|239
1721797800000|2024-07-24 05:10:00|68793.3|68773.3|68799|68779|68802.6|68782.6|68791.5|68772.9|241
1721798100000|2024-07-24 05:15:00|68798.4|68778.4|68796.3|68776.3|68800.8|68780.8|68794.2|68774.2|197
1721798400000|2024-07-24 05:20:00|68798.5|68778.5|68794.7|68774.7|68799.3|68779.3|68792|68772|270
1721798700000|2024-07-24 05:25:00|68794.9|68774.9|68785|68765|68795.8|68775.8|68784.9|68764.9|168
1721799000000|2024-07-24 05:30:00|68785.2|68765.2|68783.1|68763.1|68788.5|68771.5|68782.9|68762.9|219
1721799300000|2024-07-24 05:35:00|68783|68763|68775|68755|68783.9|68763.9|68773.3|68753.3|187
1721799600000|2024-07-24 05:40:00|68774.8|68754.8|68770.2|68750.2|68775.5|68755.5|68768.4|68748.4|168
1721799900000|2024-07-24 05:45:00|68770.4|68750.4|68765.8|68745.8|68771.8|68751.8|68765.2|68745.2|169
1721800200000|2024-07-24 05:50:00|68765.9|68745.9|68768.9|68748.9|68772.1|68753.7|68763.4|68744.7|197
1721800500000|2024-07-24 05:55:00|68768.7|68748.7|68764.2|68744.2|68768.7|68749.1|68758.5|68740.4|238
1721800800000|2024-07-24 06:00:00|68766.4|68746.4|68780.5|68760.5|68782.3|68766.4|68766.4|68746.4|376
1721801100000|2024-07-24 06:05:00|68780.6|68760.6|68779.2|68764.2|68780.7|68765.1|68769.7|68754.7|311
1721801400000|2024-07-24 06:10:00|68779.3|68764.3|68772.9|68757.9|68785.1|68770.1|68772.4|68757.4|374
1721801700000|2024-07-24 06:15:00|68772.2|68757.2|68773.7|68758.7|68777.2|68762.2|68766.9|68751.9|431
1721802000000|2024-07-24 06:20:00|68773.5|68758.5|68791.3|68776.3|68797.1|68782.1|68773.5|68758.5|352
1721802300000|2024-07-24 06:25:00|68791.4|68776.4|68804.5|68784.5|68806.3|68791.3|68791.4|68776.4|374
1721802600000|2024-07-24 06:30:00|68804.7|68784.7|68814.9|68794.9|68818|68798|68803.3|68784.7|341
1721802900000|2024-07-24 06:35:00|68815.1|68795.1|68814.2|68799.2|68826.4|68809.7|68814.1|68795|350
1721803200000|2024-07-24 06:40:00|68814.4|68799.4|68818.2|68803.2|68819|68804|68807.8|68792.8|331
1721803500000|2024-07-24 06:45:00|68818.3|68803.3|68804.8|68784.8|68818.6|68803.6|68804|68784|364
1721803800000|2024-07-24 06:50:00|68805|68785|68811|68796|68822.4|68803.7|68805|68785|354
1721804100000|2024-07-24 06:55:00|68811.3|68796.3|68824.2|68809.2|68825.8|68810.8|68807.1|68792.1|368
1721804400000|2024-07-24 07:00:00|68824.4|68809.4|68809.1|68794.1|68827.4|68812.4|68804|68789|519
1721804700000|2024-07-24 07:05:00|68808.5|68793.5|68812.6|68797.6|68812.7|68797.7|68794.4|68779.4|482
1721805000000|2024-07-24 07:10:00|68812.2|68797.2|68806.9|68777.5|68812.3|68797.3|68794.8|68777.5|463
1721805300000|2024-07-24 07:15:00|68773.5|68749.1|68774.9|68759.9|68818.4|68791.7|68749|68729|696
1721805600000|2024-07-24 07:20:00|68774.8|68759.8|68775.6|68760.6|68780.6|68764|68758.4|68743.3|529
1721805900000|2024-07-24 07:25:00|68775.4|68760.4|68794.9|68765.3|68794.9|68771.2|68772.4|68757.4|325
1721806200000|2024-07-24 07:30:00|68800.2|68761.2|68865.9|68850.9|68873.9|68852.6|68800.2|68761.2|712
1721806500000|2024-07-24 07:35:00|68866.6|68851.6|68871.1|68856.1|68883.9|68865.6|68857.6|68842.6|545
1721806800000|2024-07-24 07:40:00|68871.2|68856.2|68884|68869|68889.6|68874.6|68871.2|68856|487
1721807100000|2024-07-24 07:45:00|68884.1|68869.1|68889.7|68874.7|68891.1|68876.1|68876.2|68861.2|439
1721807400000|2024-07-24 07:50:00|68889.9|68874.9|68905.8|68890.8|68905.8|68890.8|68886.8|68871.8|394
1721807700000|2024-07-24 07:55:00|68907.7|68892.7|68905|68885|68926|68910.2|68902.7|68883.3|451
1721808000000|2024-07-24 08:00:00|68904.1|68884.1|68918.8|68903.8|68924.4|68909.4|68885.8|68865.8|513
1721808300000|2024-07-24 08:05:00|68916.2|68901.2|68898|68883|68923.2|68904.9|68897.8|68881.7|453
1721808600000|2024-07-24 08:10:00|68898.2|68883.2|68880.8|68860.8|68899.7|68884.7|68872.2|68852.2|433
1721808900000|2024-07-24 08:15:00|68880.9|68860.9|68897.8|68882.8|68899.3|68884.3|68880.3|68860.8|449
1721809200000|2024-07-24 08:20:00|68898|68883|68910.6|68890.6|68912.9|68897.9|68887.8|68872.8|469
1721809500000|2024-07-24 08:25:00|68910.5|68890.5|68896.9|68876.9|68910.5|68893|68889.3|68874.3|474
1721809800000|2024-07-24 08:30:00|68895.5|68875.5|68878.9|68863.9|68897|68882|68878.9|68861.7|437
1721810100000|2024-07-24 08:35:00|68879|68864|68876.9|68861.9|68886.5|68871.5|68869.6|68854.6|408
1721810400000|2024-07-24 08:40:00|68876.8|68861.8|68858.5|68838.5|68876.8|68861.8|68857.7|68837.7|343
1721810700000|2024-07-24 08:45:00|68858.6|68838.6|68867.2|68852.2|68883.4|68868.4|68857.2|68837.9|460
1721811000000|2024-07-24 08:50:00|68864.7|68849.7|68868.6|68853.6|68872.3|68857.3|68854.2|68839.2|380
1721811300000|2024-07-24 08:55:00|68868.8|68853.8|68870.1|68855.1|68877.3|68862.3|68866.8|68851.8|454
1721811600000|2024-07-24 09:00:00|68870.3|68855.3|68858.8|68843.8|68877.9|68862.9|68858.8|68843.8|362
1721811900000|2024-07-24 09:05:00|68859|68844|68858.8|68843.8|68867.7|68852.7|68857.5|68842.5|341
1721812200000|2024-07-24 09:10:00|68859.1|68844.1|68867|68852|68872.6|68857.6|68857.6|68842.6|370
1721812500000|2024-07-24 09:15:00|68867.3|68852.3|68878.3|68863.3|68881.6|68866.6|68862|68847|369
1721812800000|2024-07-24 09:20:00|68878.4|68863.4|68860|68845|68885.2|68870.2|68859.2|68844.2|346
1721813100000|2024-07-24 09:25:00|68861.5|68846.5|68866.5|68851.5|68871.9|68856.9|68851.1|68836.1|371
1721813400000|2024-07-24 09:30:00|68866.6|68851.6|68870.6|68855.6|68875.8|68860.8|68864.9|68849.9|331
1721813700000|2024-07-24 09:35:00|68870.3|68855.3|68849.4|68834.4|68872.1|68857.1|68847.3|68832.3|359
1721814000000|2024-07-24 09:40:00|68849.6|68834.6|68862.9|68847.9|68863.9|68848.9|68843.7|68826.6|483
1721814300000|2024-07-24 09:45:00|68863|68848|68838.7|68823.7|68863.7|68848.7|68828.2|68813.2|303
1721814600000|2024-07-24 09:50:00|68838.6|68823.6|68837.2|68822.2|68840.8|68825.8|68828.5|68812.1|368
1721814900000|2024-07-24 09:55:00|68837.3|68822.3|68832.1|68817.1|68842.4|68827.4|68830|68815|306
1721815200000|2024-07-24 10:00:00|68832|68817|68824.8|68809.8|68835|68820|68824.4|68809.4|380
1721815500000|2024-07-24 10:05:00|68824.7|68809.7|68825.1|68810.1|68828.3|68813.3|68815|68800|312
1721815800000|2024-07-24 10:10:00|68825.2|68810.2|68826.5|68811.5|68827.8|68812.8|68820.4|68805.4|291
1721816100000|2024-07-24 10:15:00|68826.6|68811.6|68815.7|68800.7|68828.6|68813.6|68815.2|68800.2|292
1721816400000|2024-07-24 10:20:00|68815.6|68800.6|68814.8|68799.8|68822.3|68807.3|68807.1|68792.1|326
1721816700000|2024-07-24 10:25:00|68814.7|68799.7|68804.3|68789.3|68822.3|68807.3|68801.9|68786.9|341
1721817000000|2024-07-24 10:30:00|68804.2|68789.2|68811.3|68796.3|68812.1|68797.1|68796.1|68781.1|371
1721817300000|2024-07-24 10:35:00|68811.5|68796.5|68811.2|68796.2|68816.6|68801.6|68806.5|68791.5|368
1721817600000|2024-07-24 10:40:00|68811.3|68796.3|68803.2|68788.2|68811.7|68796.7|68799.5|68784.5|302
1721817900000|2024-07-24 10:45:00|68803.4|68788.4|68811|68796|68811.4|68796.4|68796.4|68781.4|293
1721818200000|2024-07-24 10:50:00|68811.1|68796.1|68820.9|68805.9|68831.5|68816.5|68811.1|68796.1|354
1721818500000|2024-07-24 10:55:00|68821.4|68806.4|68823.8|68808.8|68823.8|68808.8|68815.8|68800.8|313
1721818800000|2024-07-24 11:00:00|68825.4|68810.4|68833.4|68813.4|68841.1|68821.1|68822.9|68807.9|354
1721819100000|2024-07-24 11:05:00|68833.3|68813.3|68847.2|68827.2|68852.1|68832.7|68832.5|68812.5|374
1721819400000|2024-07-24 11:10:00|68847.3|68827.3|68838.2|68823.2|68853.5|68833.5|68835.5|68815.7|357
1721819700000|2024-07-24 11:15:00|68838|68823|68841.6|68826.6|68848.2|68831.5|68832.8|68817.8|308
1721820000000|2024-07-24 11:20:00|68841.7|68826.7|68837.8|68822.8|68845.6|68830.6|68834.4|68819.4|263
1721820300000|2024-07-24 11:25:00|68837.7|68822.7|68838|68823|68846.7|68829.1|68837.4|68822.4|242
1721820600000|2024-07-24 11:30:00|68840.5|68820.5|68843.2|68828.2|68847.1|68832.1|68838|68820.2|242
1721820900000|2024-07-24 11:35:00|68843.1|68828.1|68845.4|68830.4|68851|68836|68840|68825|309
1721821200000|2024-07-24 11:40:00|68845.3|68830.3|68820.8|68805.8|68845.3|68830.3|68820.2|68805.2|288
1721821500000|2024-07-24 11:45:00|68820.6|68805.6|68803.3|68788.3|68820.6|68805.6|68800.9|68785.9|385
1721821800000|2024-07-24 11:50:00|68803.6|68788.6|68801.7|68781.7|68804.2|68788.8|68786.1|68768.5|368
1721822100000|2024-07-24 11:55:00|68801.8|68781.8|68805.8|68785.8|68813.8|68798.8|68794.7|68778.5|592
1721822400000|2024-07-24 12:00:00|68803.8|68783.8|68791.7|68776.7|68807.2|68792.2|68789.3|68774.3|467
1721822700000|2024-07-24 12:05:00|68792.2|68777.2|68790.6|68775.6|68797.8|68782.8|68784.6|68769.6|380
1721823000000|2024-07-24 12:10:00|68790.5|68775.5|68782|68767|68794.9|68779.9|68782|68767|396
1721823300000|2024-07-24 12:15:00|68788.4|68773.4|68781.4|68766.4|68797.6|68782.6|68778.7|68763.7|519
1721823600000|2024-07-24 12:20:00|68780.7|68765.7|68790.9|68775.9|68801.5|68786.5|68777.8|68762.8|495
1721823900000|2024-07-24 12:25:00|68791.1|68776.1|68800.3|68780.3|68803.9|68788.9|68787.6|68772.6|405
1721824200000|2024-07-24 12:30:00|68800.1|68780.1|68795.2|68780.2|68803.5|68788.5|68787|68772|420
1721824500000|2024-07-24 12:35:00|68795.1|68780.1|68794.2|68779.2|68800.6|68785.6|68788.9|68773.9|393
1721824800000|2024-07-24 12:40:00|68794.5|68779.5|68788.1|68773.1|68797.8|68782.8|68777.6|68762.6|452
1721825100000|2024-07-24 12:45:00|68788.2|68773.2|68765.7|68750.7|68790.3|68775.3|68754.5|68739.5|470
1721825400000|2024-07-24 12:50:00|68765.6|68750.6|68749.6|68734.6|68771.4|68756.4|68743.4|68728.4|537
1721825700000|2024-07-24 12:55:00|68749.9|68734.9|68729|68714|68751|68736|68721.4|68706.4|538
1721826000000|2024-07-24 13:00:00|68727.7|68712.7|68723.8|68708.8|68738.3|68718.3|68721.9|68706.9|543
1721826300000|2024-07-24 13:05:00|68723.9|68708.9|68714.1|68699.1|68735.4|68720.4|68712.7|68697.7|448
1721826600000|2024-07-24 13:10:00|68713.9|68698.9|68743.2|68723.2|68747.3|68727.3|68708.5|68693.5|558
1721826900000|2024-07-24 13:15:00|68743.1|68723.1|68756.3|68741.3|68763.6|68748.6|68738.2|68718.2|484
1721827200000|2024-07-24 13:20:00|68756.4|68741.4|68769.7|68754.7|68770.9|68755.9|68746|68731|427
1721827500000|2024-07-24 13:25:00|68769.8|68754.8|68747.2|68732.2|68771.7|68756.7|68746.9|68731.9|451
1721827800000|2024-07-24 13:30:00|68747.1|68732.1|68743.6|68728.6|68764.5|68749.5|68740.2|68725.2|599
1721828100000|2024-07-24 13:35:00|68743.7|68728.7|68727.5|68712.5|68753.9|68738.9|68724.5|68709.5|674
1721828400000|2024-07-24 13:40:00|68727.3|68712.3|68710.7|68690.7|68733.1|68718.1|68702.1|68682.7|555
1721828700000|2024-07-24 13:45:00|68729.4|68706|68710.3|68695.3|68752.2|68722.3|68703.4|68680.9|831
1721829000000|2024-07-24 13:50:00|68710.2|68695.2|68741.9|68726.9|68758.4|68743.4|68710.2|68695.2|788
1721829300000|2024-07-24 13:55:00|68742|68727|68756.7|68736.7|68766.4|68751.4|68737.7|68722.7|565
1721829600000|2024-07-24 14:00:00|68756.6|68736.6|68728.9|68713.9|68757.4|68740.1|68727.2|68712.2|677
1721829900000|2024-07-24 14:05:00|68728.4|68713.4|68709.9|68694.9|68730|68715|68703.4|68686.2|626
1721830200000|2024-07-24 14:10:00|68708.1|68693.1|68695.1|68680.1|68718.9|68703.9|68690.9|68675.9|672
1721830500000|2024-07-24 14:15:00|68694.4|68679.4|68685|68670|68697.5|68682.5|68677.4|68662.4|615
1721830800000|2024-07-24 14:20:00|68682.4|68667.4|68701.3|68686.3|68712.6|68697.6|68681.2|68666.2|582
1721831100000|2024-07-24 14:25:00|68703.6|68683.6|68689|68674|68704.6|68689.6|68680.1|68664.9|505
1721831400000|2024-07-24 14:30:00|68690.1|68675.1|68708.1|68693.1|68708.5|68693.5|68681.6|68666.6|588
1721831700000|2024-07-24 14:35:00|68709.5|68694.5|68726.1|68706.1|68728.2|68711.5|68698.5|68682.4|527
1721832000000|2024-07-24 14:40:00|68726.2|68706.2|68744.9|68724.9|68744.9|68724.9|68717.4|68702.4|499
1721832300000|2024-07-24 14:45:00|68744.8|68724.8|68746.4|68731.4|68760.2|68745.2|68738.4|68721.1|507
1721832600000|2024-07-24 14:50:00|68746.2|68731.2|68778.7|68758.7|68778.8|68758.8|68741.1|68721.6|702
1721832900000|2024-07-24 14:55:00|68776|68761|68763.2|68748.2|68780.6|68764.3|68751.4|68732.9|736
1721833200000|2024-07-24 15:00:00|68763.1|68748.1|68754.7|68734.7|68763.2|68748.2|68741.3|68726.3|564
1721833500000|2024-07-24 15:05:00|68754.8|68734.8|68746.7|68726.7|68756.9|68736.9|68743|68723|494
1721833800000|2024-07-24 15:10:00|68746.9|68726.9|68755.8|68740.8|68765.4|68746.7|68742.6|68725.2|469
1721834100000|2024-07-24 15:15:00|68755.6|68740.6|68748.7|68733.7|68757.4|68742.4|68747.9|68728.7|363
1721834400000|2024-07-24 15:20:00|68748.6|68733.6|68765.2|68745.2|68766.6|68746.6|68745.2|68727.4|360
1721834700000|2024-07-24 15:25:00|68764.6|68744.6|68750.1|68730.1|68764.6|68747.5|68746.4|68726.4|441
1721835000000|2024-07-24 15:30:00|68750|68730|68745.7|68730.7|68754.1|68735.6|68742.5|68725.1|472
1721835300000|2024-07-24 15:35:00|68745.8|68730.8|68740.8|68725.8|68751.5|68736.5|68740.2|68721.1|379
1721835600000|2024-07-24 15:40:00|68741.4|68726.4|68752.1|68732.1|68757.7|68741.1|68741.4|68723.5|415
1721835900000|2024-07-24 15:45:00|68752.3|68732.3|68773.8|68753.8|68774.6|68754.6|68749.5|68729.5|378
1721836200000|2024-07-24 15:50:00|68773.9|68753.9|68773.4|68753.4|68775.7|68758.1|68765.7|68745.7|355
1721836500000|2024-07-24 15:55:00|68773.6|68753.6|68768.9|68753.9|68778.4|68759.6|68767.5|68752.5|364
1721836800000|2024-07-24 16:00:00|68767.6|68752.6|68784.9|68769.9|68785|68770|68767.6|68751.5|316
1721837100000|2024-07-24 16:05:00|68785|68770|68797.5|68777.5|68802.1|68782.1|68785|68770|372
1721837400000|2024-07-24 16:10:00|68797.4|68777.4|68791.5|68776.5|68801.8|68786.8|68785.6|68770.6|348
1721837700000|2024-07-24 16:15:00|68791.4|68776.4|68776.9|68761.9|68792.2|68777.2|68775.5|68755.5|293
1721838000000|2024-07-24 16:20:00|68776.4|68761.4|68785|68770|68788.1|68773.1|68772.3|68752.3|298
1721838300000|2024-07-24 16:25:00|68785.3|68770.3|68801|68781|68804.9|68788.3|68784|68766.5|368
1721838600000|2024-07-24 16:30:00|68800.4|68780.4|68796.4|68776.4|68801.8|68782.9|68791.4|68773.4|289
1721838900000|2024-07-24 16:35:00|68796.5|68776.5|68798.2|68778.2|68805.7|68785.7|68786.7|68766.7|386
1721839200000|2024-07-24 16:40:00|68798.3|68778.3|68794.1|68774.1|68801.9|68781.9|68792.4|68772.4|321
1721839500000|2024-07-24 16:45:00|68793.9|68773.9|68793.7|68773.7|68801.6|68781.6|68792|68772|318
1721839800000|2024-07-24 16:50:00|68793.5|68773.5|68794.3|68774.3|68797.4|68777.4|68790.1|68770.1|300
1721840100000|2024-07-24 16:55:00|68794.2|68774.2|68787.1|68767.1|68794.4|68775.3|68784|68764|278
1721840400000|2024-07-24 17:00:00|68786.7|68766.7|68766.6|68751.6|68786.9|68769.9|68765.1|68750|373
1721840700000|2024-07-24 17:05:00|68766.4|68751.4|68767.1|68747.1|68778.1|68763.1|68764|68744.4|384
1721841000000|2024-07-24 17:10:00|68767.3|68747.3|68764.2|68744.2|68767.3|68747.8|68759.3|68739.3|309
1721841300000|2024-07-24 17:15:00|68764.9|68744.9|68757.8|68742.8|68766|68746|68756|68738.2|268
1721841600000|2024-07-24 17:20:00|68757.9|68742.9|68766.5|68751.5|68770.1|68752.5|68755.7|68736.2|245
1721841900000|2024-07-24 17:25:00|68766.4|68751.4|68785.1|68770.1|68790.1|68771.9|68766.1|68751.1|313
1721842200000|2024-07-24 17:30:00|68785.2|68770.2|68772.5|68757.5|68789.9|68774.9|68772.3|68752.9|315
1721842500000|2024-07-24 17:35:00|68772.7|68757.7|68778.1|68763.1|68780.8|68765.5|68769.4|68754.4|353
1721842800000|2024-07-24 17:40:00|68778|68763|68780.5|68765.5|68786.4|68768.7|68776.6|68758.9|228
1721843100000|2024-07-24 17:45:00|68780.4|68765.4|68787|68772|68791.6|68775.8|68780.3|68765.3|272
1721843400000|2024-07-24 17:50:00|68787.6|68772.6|68795|68780|68800.1|68781.5|68786.9|68771.9|231
1721843700000|2024-07-24 17:55:00|68795.1|68780.1|68809.1|68794.1|68811.8|68796.3|68795.1|68780.1|307
1721844000000|2024-07-24 18:00:00|68809|68794|68825.4|68810.4|68840.9|68820.9|68809|68794|419
1721844300000|2024-07-24 18:05:00|68825.3|68810.3|68826.9|68806.9|68833.9|68813.9|68818.5|68798.5|415
1721844600000|2024-07-24 18:10:00|68827|68807|68824.8|68804.8|68829.4|68809.4|68817.9|68797.9|322
1721844900000|2024-07-24 18:15:00|68824.2|68804.2|68830.2|68810.2|68836.8|68816.8|68820.5|68803.5|325
1721845200000|2024-07-24 18:20:00|68830|68810|68839.1|68824.1|68844.8|68825.1|68829.3|68809.3|369
1721845500000|2024-07-24 18:25:00|68839|68824|68841.1|68826.1|68847|68828.8|68834.8|68819.8|309
1721845800000|2024-07-24 18:30:00|68841|68826|68841.4|68826.4|68841.4|68826.4|68830.2|68813.9|350
1721846100000|2024-07-24 18:35:00|68843.9|68823.9|68845.6|68830.6|68853.1|68833.1|68839.5|68819.5|267
1721846400000|2024-07-24 18:40:00|68846.5|68831.5|68865|68845|68866|68846.5|68846.5|68831.5|353
1721846700000|2024-07-24 18:45:00|68865.3|68845.3|68865.6|68845.6|68867.2|68847.2|68854.8|68836.1|310
1721847000000|2024-07-24 18:50:00|68865.7|68845.7|68870.4|68850.4|68871.6|68851.6|68865.6|68845.6|276
1721847300000|2024-07-24 18:55:00|68870.5|68850.5|68864.8|68844.8|68870.9|68850.9|68856.6|68836.6|297
1721847600000|2024-07-24 19:00:00|68865.6|68845.6|68872.9|68852.9|68875.1|68856.8|68855.7|68838.1|445
1721847900000|2024-07-24 19:05:00|68872.8|68852.8|68869.3|68849.3|68874|68854.4|68863.5|68846.8|290
1721848200000|2024-07-24 19:10:00|68869.4|68849.4|68863.3|68848.3|68871.3|68853.4|68859.6|68843.6|287
1721848500000|2024-07-24 19:15:00|68863.2|68848.2|68853.6|68838.6|68864.1|68849.1|68850.2|68832.9|205
1721848800000|2024-07-24 19:20:00|68853.4|68838.4|68849.6|68829.6|68853.4|68838.4|68840|68823.4|286
1721849100000|2024-07-24 19:25:00|68849.5|68829.5|68849|68829|68850.8|68833.5|68841.7|68824.3|271
1721849400000|2024-07-24 19:30:00|68848.9|68828.9|68832.6|68817.6|68852.7|68834.3|68832.6|68815.3|302
1721849700000|2024-07-24 19:35:00|68832.9|68817.9|68833.9|68818.9|68836.2|68821.2|68828.8|68812.9|181
1721850000000|2024-07-24 19:40:00|68834|68819|68839.3|68819.3|68842.4|68822.4|68830.7|68815.7|157
1721850300000|2024-07-24 19:45:00|68839.9|68819.9|68843.9|68823.9|68847.2|68829.2|68838.4|68819.9|306
1721850600000|2024-07-24 19:50:00|68843.7|68823.7|68863|68843|68863.7|68845.2|68839.7|68819.7|307
1721850900000|2024-07-24 19:55:00|68863.1|68843.1|68853.6|68838.6|68864.8|68844.8|68848.5|68833.5|376
1721851200000|2024-07-24 20:00:00|68853.5|68838.5|68852.1|68837.1|68858.7|68841.2|68851.7|68836.7|171
1721851500000|2024-07-24 20:05:00|68852|68837|68848.2|68833.2|68855.6|68838|68846|68827.8|125
1721851800000|2024-07-24 20:10:00|68848|68833|68852|68837|68852.5|68837|68845.9|68830.9|91
1721852100000|2024-07-24 20:15:00|68852.2|68837.2|68850.9|68835.9|68856.5|68839|68849.5|68832.3|138
1721852400000|2024-07-24 20:20:00|68851.1|68836.1|68850.1|68835.1|68851.7|68836.7|68848.4|68833.4|88
1721852700000|2024-07-24 20:25:00|68850|68835|68852.8|68837.8|68856.2|68837.8|68848.7|68831|124
1721853000000|2024-07-24 20:30:00|68852.9|68837.9|68850.5|68835.5|68857.5|68838.5|68847.4|68828|129
1721853300000|2024-07-24 20:35:00|68850.4|68835.4|68854.3|68834.3|68855.2|68837.6|68849.7|68832.3|85
1721853600000|2024-07-24 20:40:00|68854.6|68834.6|68859.8|68839.8|68861.7|68843.7|68848.8|68831.2|139
1721853900000|2024-07-24 20:45:00|68856.2|68841.2|68855.1|68835.1|68861.9|68841.9|68855|68835|165
1721854200000|2024-07-24 20:50:00|68855.4|68835.4|68853.1|68838.1|68856.7|68838.1|68849.9|68830.9|155
1721854500000|2024-07-24 20:55:00|68856.1|68836.1|68856.2|68827.8|68858.1|68836.1|68850|68827.3|179
1721854800000|2024-07-24 21:00:00|68856.3|68827.4|68851.5|68812.2|68867.7|68827.4|68851.5|68802.4|50
1721855100000|2024-07-24 21:05:00|68851.4|68817.7|68857|68823.3|68858.4|68827.1|68847.4|68817.7|98
1721855400000|2024-07-24 21:10:00|68857.1|68823.2|68865.9|68822|68866|68826.9|68849.7|68821.2|72
1721855700000|2024-07-24 21:15:00|68865.8|68821.8|68867.2|68825|68867.3|68825.4|68865.3|68821.6|72
1721856000000|2024-07-24 21:20:00|68867.1|68824.8|68859.1|68824.8|68867.2|68827|68858.8|68824.5|68
1721856300000|2024-07-24 21:25:00|68859|68825.2|68859|68825.4|68863.6|68826.8|68858.4|68822.3|65
1721856600000|2024-07-24 21:30:00|68859.1|68825.5|68858.7|68825.9|68859.7|68828.4|68857.1|68824.9|55
1721856900000|2024-07-24 21:35:00|68858.4|68826.5|68857.7|68825.9|68858.9|68827.8|68857.2|68825.7|56
1721857200000|2024-07-24 21:40:00|68857.6|68826.6|68856.9|68824.2|68858.8|68827.4|68856.4|68823.6|84
1721857500000|2024-07-24 21:45:00|68856.8|68824.1|68858.8|68823.1|68860.3|68825.4|68856.8|68821.6|121
1721857800000|2024-07-24 21:50:00|68858.7|68822.9|68858.7|68823.2|68859|68823.4|68857.6|68822.3|59
1721858100000|2024-07-24 21:55:00|68858.6|68822.5|68855.4|68824.3|68865.1|68825.6|68850|68818.6|65
1721858400000|2024-07-24 22:00:00|68855.5|68824.7|68844.4|68824.4|68856.8|68830.3|68841.2|68821.2|144
1721858700000|2024-07-24 22:05:00|68842.5|68822.5|68840.5|68820.5|68845|68825|68839.8|68819.8|96
1721859000000|2024-07-24 22:10:00|68840.8|68820.8|68841.1|68821.1|68841.3|68821.3|68840.3|68820.3|50
1721859300000|2024-07-24 22:15:00|68840.9|68820.9|68843.4|68823.4|68846.1|68826.1|68840.2|68819.8|114
1721859600000|2024-07-24 22:20:00|68843.3|68823.3|68842.3|68822.3|68845.3|68829.1|68841.9|68821.9|75
1721859900000|2024-07-24 22:25:00|68843.1|68823.1|68840.7|68820.7|68843.2|68823.2|68839.8|68819.8|70
1721860200000|2024-07-24 22:30:00|68841.1|68821.1|68841.2|68821.2|68844.8|68824.8|68840.6|68820.6|79
1721860500000|2024-07-24 22:35:00|68841.5|68821.5|68856.4|68836.4|68867|68847|68839.9|68819.9|180
1721860800000|2024-07-24 22:40:00|68857.5|68837.5|68855.9|68835.9|68858.4|68838.4|68852.7|68832.7|138
1721861100000|2024-07-24 22:45:00|68856|68836|68856.6|68836.6|68858.2|68838.2|68854.6|68834.6|139
1721861400000|2024-07-24 22:50:00|68856.5|68836.5|68856.7|68836.7|68857.4|68837.4|68854.8|68834.8|136
1721861700000|2024-07-24 22:55:00|68856.6|68836.6|68857|68837|68860.6|68840.6|68854.9|68834.9|127
1721862000000|2024-07-24 23:00:00|68856.7|68836.7|68861.6|68841.6|68864.2|68844.2|68855.9|68835.9|110
1721862300000|2024-07-24 23:05:00|68861.4|68841.4|68855.3|68840.3|68861.4|68842.2|68854.2|68835.8|67
1721862600000|2024-07-24 23:10:00|68855.2|68840.2|68856.9|68841.9|68861.6|68846.6|68855|68840|64
1721862900000|2024-07-24 23:15:00|68857|68842|68855.1|68840.1|68857.1|68842.1|68854.3|68839.3|70
1721863200000|2024-07-24 23:20:00|68854.9|68839.9|68851.5|68836.5|68855.4|68840.4|68850.6|68835.6|71
1721863500000|2024-07-24 23:25:00|68851.6|68836.6|68854.8|68839.8|68855.3|68840.3|68851.1|68836.1|49
1721863800000|2024-07-24 23:30:00|68854.5|68839.5|68857.2|68842.2|68857.7|68842.7|68854.1|68839.1|67
1721864100000|2024-07-24 23:35:00|68857.6|68842.6|68863.9|68843.9|68867.3|68847.3|68856.8|68841.8|82
1721864400000|2024-07-24 23:40:00|68864|68844|68867.1|68847.1|68868.7|68848.7|68860.1|68843.1|113
1721864700000|2024-07-24 23:45:00|68867|68847|68860.1|68845.1|68867.5|68849.7|68859.8|68844.8|128
1721865000000|2024-07-24 23:50:00|68859.9|68844.9|68857.4|68842.4|68860.4|68845|68854.6|68837.6|95
1721865300000|2024-07-24 23:55:00|68857.6|68842.6|68866.3|68846.3|68869.3|68849.3|68855.7|68840.7|168
1721865600000|2024-07-25 00:00:00|68866.1|68846.1|68867.4|68847.4|68874.5|68854.5|68860|68843.2|261
1721865900000|2024-07-25 00:05:00|68867.2|68847.2|68870.6|68850.6|68876.7|68856.7|68864|68845.6|239
1721866200000|2024-07-25 00:10:00|68867.8|68852.8|68867.4|68852.4|68874.7|68856.2|68861.3|68844.4|186
1721866500000|2024-07-25 00:15:00|68867.6|68852.6|68864.1|68844.1|68875.5|68857.2|68862.1|68842.8|202
1721866800000|2024-07-25 00:20:00|68864.2|68844.2|68868.4|68848.4|68869.1|68850.5|68858.9|68843.7|168
1721867100000|2024-07-25 00:25:00|68868.5|68848.5|68874.2|68854.2|68876.3|68856.3|68866.8|68848.5|261
1721867400000|2024-07-25 00:30:00|68873.6|68853.6|68883.2|68863.2|68884|68864|68869.6|68849.6|401
1721867700000|2024-07-25 00:35:00|68883|68863|68868.2|68853.2|68886|68868.4|68865.8|68845.8|325
1721868000000|2024-07-25 00:40:00|68868.4|68853.4|68866.5|68846.5|68868.7|68853.4|68859.9|68840.3|272
1721868300000|2024-07-25 00:45:00|68865.7|68845.7|68849.3|68829.3|68865.9|68848.8|68846.1|68826.1|250
1721868600000|2024-07-25 00:50:00|68849.1|68829.1|68851|68836|68858.9|68838.9|68846.9|68826.9|295
1721868900000|2024-07-25 00:55:00|68851.5|68836.5|68854.6|68839.6|68860.5|68842.2|68849.5|68834.5|190
1721869200000|2024-07-25 01:00:00|68854.5|68839.5|68851.3|68836.3|68859.5|68842.6|68849.3|68832.4|220
1721869500000|2024-07-25 01:05:00|68851.6|68836.6|68849.4|68829.4|68853.7|68838.7|68841.9|68823.6|212
1721869800000|2024-07-25 01:10:00|68849.2|68829.2|68850.2|68830.2|68854.5|68834.5|68844|68824.2|213
1721870100000|2024-07-25 01:15:00|68850.4|68830.4|68846.5|68831.5|68854.2|68837.4|68846.5|68828.6|189
1721870400000|2024-07-25 01:20:00|68846.4|68831.4|68852.8|68837.8|68857.2|68839|68843.9|68825|303
1721870700000|2024-07-25 01:25:00|68852.7|68837.7|68858.2|68843.2|68862.4|68844.3|68852.6|68837.6|269
1721871000000|2024-07-25 01:30:00|68857.8|68842.8|68846.1|68826.1|68861.3|68846.3|68843.2|68823.2|286
1721871300000|2024-07-25 01:35:00|68845.8|68825.8|68854.5|68834.5|68856.2|68836.2|68839|68819|259
1721871600000|2024-07-25 01:40:00|68854.7|68834.7|68837.3|68817.3|68855.6|68838|68836.9|68816.9|300
1721871900000|2024-07-25 01:45:00|68837.2|68817.2|68844.5|68824.5|68844.6|68824.6|68832.8|68814.8|223
1721872200000|2024-07-25 01:50:00|68844.6|68824.6|68860.4|68840.4|68865.2|68845.2|68841|68821|321
1721872500000|2024-07-25 01:55:00|68860.3|68840.3|68865.3|68845.3|68869.3|68849.3|68858.9|68838.9|258
1721872800000|2024-07-25 02:00:00|68865.2|68845.2|68866.8|68846.8|68866.8|68846.8|68859.3|68839.3|236
1721873100000|2024-07-25 02:05:00|68867|68847|68866.5|68846.5|68875.7|68855.7|68863.7|68843.7|201
1721873400000|2024-07-25 02:10:00|68866.4|68846.4|68848.1|68828.1|68866.6|68846.6|68842.7|68822.7|269
1721873700000|2024-07-25 02:15:00|68848.2|68828.2|68849.3|68829.3|68857.2|68837.2|68846.2|68826.2|222
1721874000000|2024-07-25 02:20:00|68849.2|68829.2|68849.9|68829.9|68853.4|68833.4|68842.6|68822.6|203
1721874300000|2024-07-25 02:25:00|68849.3|68829.3|68849.9|68829.9|68853.4|68833.4|68847.1|68827.1|207
1721874600000|2024-07-25 02:30:00|68850|68830|68850.6|68830.6|68853.8|68833.8|68844.3|68824.3|251
1721874900000|2024-07-25 02:35:00|68850.4|68830.4|68868.8|68848.8|68875.7|68855.7|68849.9|68829.9|289
1721875200000|2024-07-25 02:40:00|68868.6|68848.6|68862.9|68847.9|68868.7|68851.4|68861.6|68842.5|239
1721875500000|2024-07-25 02:45:00|68862.6|68847.6|68861.1|68841.1|68866.6|68847.6|68859.8|68839.8|265
1721875800000|2024-07-25 02:50:00|68860.8|68840.8|68858.1|68838.1|68862.8|68842.8|68852.6|68832.6|298
1721876100000|2024-07-25 02:55:00|68858.2|68838.2|68855.4|68835.4|68859|68839|68849.7|68829.9|233
1721876400000|2024-07-25 03:00:00|68855.3|68835.3|68857.6|68837.6|68859.1|68839.1|68850.3|68830.3|222
1721876700000|2024-07-25 03:05:00|68857.3|68837.3|68845.9|68825.9|68859.1|68839.1|68841.4|68821.4|297
1721877000000|2024-07-25 03:10:00|68846|68826|68848.5|68828.5|68850.4|68830.4|68843.3|68823.3|267
1721877300000|2024-07-25 03:15:00|68847|68827|68844|68824|68850.2|68830.2|68838.3|68818.3|269
1721877600000|2024-07-25 03:20:00|68844.2|68824.2|68840.6|68820.6|68845.2|68826.8|68839.3|68819.3|240
1721877900000|2024-07-25 03:25:00|68840.5|68820.5|68832.5|68812.5|68843.4|68823.4|68830.9|68810.9|230
1721878200000|2024-07-25 03:30:00|68832.4|68812.4|68832.5|68812.5|68834.5|68814.5|68826.8|68806.8|255
1721878500000|2024-07-25 03:35:00|68832.6|68812.6|68830.6|68815.6|68837.3|68817.3|68829.7|68809.7|186
1721878800000|2024-07-25 03:40:00|68833.2|68813.2|68833.8|68813.8|68839.4|68819.4|68830.4|68810.4|217
1721879100000|2024-07-25 03:45:00|68833.9|68813.9|68833.1|68813.1|68840.7|68820.7|68832.7|68812.7|209
1721879400000|2024-07-25 03:50:00|68833.2|68813.2|68837.3|68817.3|68842.2|68822.2|68833.2|68813.2|189
1721879700000|2024-07-25 03:55:00|68837.2|68817.2|68834.4|68814.4|68838.5|68818.5|68833.6|68813.6|175
1721880000000|2024-07-25 04:00:00|68834.5|68814.5|68834.3|68814.3|68837.8|68817.8|68828.5|68810.4|192
1721880300000|2024-07-25 04:05:00|68834.1|68814.1|68831.2|68811.2|68839.2|68821.9|68831.2|68811.2|190
1721880600000|2024-07-25 04:10:00|68831.4|68811.4|68840.6|68820.6|68846.3|68826.3|68831.2|68811.2|217
1721880900000|2024-07-25 04:15:00|68840.8|68820.8|68840.1|68820.1|68844.1|68824.1|68837|68817|193
1721881200000|2024-07-25 04:20:00|68840|68820|68840.8|68820.8|68844.8|68824.8|68834.8|68814.8|183
1721881500000|2024-07-25 04:25:00|68840.9|68820.9|68840.7|68820.7|68843.9|68825.6|68838.9|68819.5|157
1721881800000|2024-07-25 04:30:00|68840.5|68820.5|68844|68824|68851.2|68831.2|68840.4|68820.4|192
1721882100000|2024-07-25 04:35:00|68844.1|68824.1|68844.5|68824.5|68851.5|68831.5|68843.4|68823.4|217
1721882400000|2024-07-25 04:40:00|68844.6|68824.6|68851|68831|68853.6|68833.6|68844.6|68824.6|206
1721882700000|2024-07-25 04:45:00|68851.1|68831.1|68857.5|68837.5|68857.5|68839.7|68849.3|68829.3|166
1721883000000|2024-07-25 04:50:00|68857.3|68837.3|68852|68832|68861.8|68841.8|68851.3|68831.3|195
1721883300000|2024-07-25 04:55:00|68852.1|68832.1|68853.2|68833.2|68867|68847|68850.2|68832.1|203
1721883600000|2024-07-25 05:00:00|68852.7|68832.7|68850.5|68830.5|68853|68833|68848.4|68828.4|269
1721883900000|2024-07-25 05:05:00|68850.4|68830.4|68857|68837|68857|68837|68848.2|68828.2|254
1721884200000|2024-07-25 05:10:00|68857.1|68837.1|68856.4|68836.4|68863.5|68846|68856.4|68836.4|173
1721884500000|2024-07-25 05:15:00|68856.3|68836.3|68854.7|68834.7|68859.3|68839.3|68853.6|68833.6|196
1721884800000|2024-07-25 05:20:00|68854.9|68834.9|68855.9|68835.9|68861.4|68842.2|68854.5|68834.5|191
1721885100000|2024-07-25 05:25:00|68855.7|68835.7|68853.1|68833.1|68858.3|68838.3|68849.2|68829.2|205
1721885400000|2024-07-25 05:30:00|68852.9|68832.9|68849.3|68829.3|68859.1|68839.1|68849.3|68829.3|242
1721885700000|2024-07-25 05:35:00|68849.5|68829.5|68837.2|68817.2|68850.8|68830.8|68835.7|68815.7|210
1721886000000|2024-07-25 05:40:00|68837.1|68817.1|68833.4|68813.4|68837.8|68817.8|68827.7|68807.7|305
1721886300000|2024-07-25 05:45:00|68833.2|68813.2|68836.9|68816.9|68840.7|68820.7|68832.2|68812.2|253
1721886600000|2024-07-25 05:50:00|68837|68817|68833.7|68813.7|68845.7|68825.7|68831|68811|270
1721886900000|2024-07-25 05:55:00|68833.6|68813.6|68817.9|68797.9|68834|68814|68815.6|68795.6|264
1721887200000|2024-07-25 06:00:00|68817.8|68797.8|68826.1|68811.1|68837.8|68822.2|68817.8|68797.8|455
1721887500000|2024-07-25 06:05:00|68826|68811|68834.4|68819.4|68839.3|68824.3|68825.2|68805.2|402
1721887800000|2024-07-25 06:10:00|68834.5|68819.5|68845.8|68825.8|68848.9|68833.9|68834.5|68819.5|405
1721888100000|2024-07-25 06:15:00|68845.9|68825.9|68849.5|68834.5|68853.1|68838.1|68837.5|68817.5|373
1721888400000|2024-07-25 06:20:00|68849.4|68834.4|68863.7|68843.7|68864.9|68844.9|68848|68828|418
1721888700000|2024-07-25 06:25:00|68863.6|68843.6|68864.7|68844.7|68867.3|68847.3|68860.7|68840.7|355
1721889000000|2024-07-25 06:30:00|68864.6|68844.6|68878.7|68863.7|68879.7|68864.7|68863|68844.6|351
1721889300000|2024-07-25 06:35:00|68878.8|68863.8|68884.5|68869.5|68887.8|68872.8|68874.4|68859.4|405
1721889600000|2024-07-25 06:40:00|68884.4|68869.4|68884.6|68864.6|68885.3|68870.2|68875.3|68859.3|372
1721889900000|2024-07-25 06:45:00|68884.7|68864.7|68867.6|68852.6|68887.4|68867.9|68864.8|68849.8|327
1721890200000|2024-07-25 06:50:00|68867.4|68852.4|68886|68871|68886.4|68871.4|68864.2|68849.2|371
1721890500000|2024-07-25 06:55:00|68886.2|68871.2|68882.1|68867.1|68889.8|68874.8|68875.4|68860.4|445
1721890800000|2024-07-25 07:00:00|68881.5|68866.5|68902.6|68882.6|68904.1|68889.1|68880.1|68860.1|599
1721891100000|2024-07-25 07:05:00|68902.4|68882.4|68916.7|68901.7|68917|68902|68884.2|68869.2|585
1721891400000|2024-07-25 07:10:00|68916.8|68901.8|68919.6|68904.6|68927.3|68912|68913.1|68898.1|500
1721891700000|2024-07-25 07:15:00|68919.7|68904.7|68903.1|68883.1|68920.5|68905.5|68880.8|68865.8|638
1721892000000|2024-07-25 07:20:00|68903.5|68883.5|68889.9|68869.9|68912.3|68894.5|68889.7|68869.7|628
1721892300000|2024-07-25 07:25:00|68890.1|68870.1|68884.1|68864.1|68899.3|68879.3|68874.1|68854.1|663
1721892600000|2024-07-25 07:30:00|68884.6|68864.6|68856.7|68836.7|68894.4|68874.4|68853.3|68833.3|603
1721892900000|2024-07-25 07:35:00|68857.6|68837.6|68845.1|68830.1|68873.2|68853.2|68845.1|68830.1|566
1721893200000|2024-07-25 07:40:00|68846.5|68831.5|68843|68828|68872|68857|68840.3|68825.3|618
1721893500000|2024-07-25 07:45:00|68841.3|68826.3|68841.2|68826.2|68857.6|68842.6|68837.6|68822.6|574
1721893800000|2024-07-25 07:50:00|68841.4|68826.4|68793.3|68778.3|68843.7|68826.6|68791.8|68776.8|593
1721894100000|2024-07-25 07:55:00|68793.5|68778.5|68794.1|68774.1|68801.3|68786.3|68769.8|68749.8|524
1721894400000|2024-07-25 08:00:00|68793.9|68773.9|68773.5|68753.5|68811.2|68791.2|68770.3|68751.3|681
1721894700000|2024-07-25 08:05:00|68773.3|68753.3|68754.5|68734.5|68773.5|68755.2|68744.4|68725.8|679
1721895000000|2024-07-25 08:10:00|68754.4|68734.4|68755.5|68735.5|68760.5|68740.7|68737.2|68720.4|592
1721895300000|2024-07-25 08:15:00|68755.3|68735.3|68789.2|68769.2|68791.1|68771.1|68748.7|68728.7|638
1721895600000|2024-07-25 08:20:00|68789.3|68769.3|68802.8|68782.8|68811.3|68791.8|68788.9|68768.9|635
1721895900000|2024-07-25 08:25:00|68803.1|68783.1|68827.8|68807.8|68828|68808|68803|68783|574
1721896200000|2024-07-25 08:30:00|68827.9|68807.9|68804.8|68784.8|68831.7|68815.8|68804.8|68784.8|490
1721896500000|2024-07-25 08:35:00|68804.9|68784.9|68803.2|68788.2|68814.9|68799.9|68801.6|68782|464
1721896800000|2024-07-25 08:40:00|68803.3|68788.3|68821.2|68801.2|68827.7|68809.3|68801.4|68786.4|534
1721897100000|2024-07-25 08:45:00|68820.7|68800.7|68822.2|68802.2|68824.1|68809.1|68812.7|68796.5|508
1721897400000|2024-07-25 08:50:00|68823.1|68803.1|68801.9|68781.9|68823.7|68803.7|68793.2|68775.6|530
1721897700000|2024-07-25 08:55:00|68802|68782|68812.9|68797.9|68821.6|68806.5|68795.4|68775.4|545
1721898000000|2024-07-25 09:00:00|68813.9|68798.9|68815.6|68800.6|68818.8|68803.8|68803.9|68784.8|485
1721898300000|2024-07-25 09:05:00|68815.7|68800.7|68811.1|68791.1|68819.8|68801.3|68804.8|68786.7|481
1721898600000|2024-07-25 09:10:00|68811.2|68791.2|68816.9|68801.9|68826.9|68811.9|68806.4|68787.5|482
1721898900000|2024-07-25 09:15:00|68816.8|68801.8|68800.2|68780.2|68818.4|68803.4|68798|68778|423
1721899200000|2024-07-25 09:20:00|68798.5|68778.5|68802.1|68787.1|68811.6|68796.6|68794.4|68776.1|450
1721899500000|2024-07-25 09:25:00|68802.2|68787.2|68780.9|68760.9|68805.8|68790.8|68778.2|68758.2|456
1721899800000|2024-07-25 09:30:00|68780.8|68760.8|68775.2|68760.2|68782.3|68765.1|68768.3|68753.3|459
1721900100000|2024-07-25 09:35:00|68775.7|68760.7|68760.4|68740.4|68777.6|68762.6|68758.3|68740.1|420
1721900400000|2024-07-25 09:40:00|68760.6|68740.6|68769.5|68749.5|68776.5|68760.2|68753.2|68733.2|446
1721900700000|2024-07-25 09:45:00|68769.3|68749.3|68764.6|68749.6|68771.8|68755.7|68762.9|68743.8|451
1721901000000|2024-07-25 09:50:00|68764.7|68749.7|68760.4|68745.4|68772.6|68754.1|68759.6|68744.6|401
1721901300000|2024-07-25 09:55:00|68760.3|68745.3|68781.2|68761.2|68784.6|68769.6|68758|68743|288
1721901600000|2024-07-25 10:00:00|68781.1|68761.1|68758.4|68743.4|68783.5|68763.5|68758|68741.1|391
1721901900000|2024-07-25 10:05:00|68758.2|68743.2|68761.5|68746.5|68768.2|68753.2|68758.2|68740.6|329
1721902200000|2024-07-25 10:10:00|68761.4|68746.4|68754.2|68739.2|68763.1|68748.1|68743.8|68728.8|376
1721902500000|2024-07-25 10:15:00|68754.8|68739.8|68745.4|68730.4|68756.4|68741.4|68739.4|68724.4|399
1721902800000|2024-07-25 10:20:00|68745.5|68730.5|68750.6|68735.6|68752.1|68737.1|68732.6|68717.3|370
1721903100000|2024-07-25 10:25:00|68750.4|68735.4|68769.8|68754.8|68771.2|68756.2|68743.6|68728.6|388
1721903400000|2024-07-25 10:30:00|68769.7|68754.7|68778.3|68763.3|68781|68766|68769.7|68754.7|386
1721903700000|2024-07-25 10:35:00|68778.4|68763.4|68793.7|68778.7|68796.9|68781.9|68778.4|68763.4|416
1721904000000|2024-07-25 10:40:00|68793.9|68778.9|68797|68782|68800.5|68785.5|68782.6|68767.6|408
1721904300000|2024-07-25 10:45:00|68797.1|68782.1|68789.6|68774.6|68801.3|68786.3|68789.6|68774.6|404
1721904600000|2024-07-25 10:50:00|68789.8|68774.8|68782.9|68767.9|68796.1|68781.1|68782.9|68767.9|392
1721904900000|2024-07-25 10:55:00|68783|68768|68778.5|68763.5|68783.1|68768.1|68768.5|68753.1|357
1721905200000|2024-07-25 11:00:00|68778.4|68763.4|68765|68750|68778.4|68763.4|68763.2|68748.2|393
1721905500000|2024-07-25 11:05:00|68765.1|68750.1|68777|68762|68780.3|68765.3|68765.1|68750.1|358
1721905800000|2024-07-25 11:10:00|68777.2|68762.2|68779.6|68764.6|68780.1|68765.1|68765.6|68750.6|412
1721906100000|2024-07-25 11:15:00|68779.5|68764.5|68781|68766|68798|68783|68778.3|68763.3|371
1721906400000|2024-07-25 11:20:00|68781.7|68766.7|68784.8|68769.8|68785|68770|68771.3|68756.3|323
1721906700000|2024-07-25 11:25:00|68784.9|68769.9|68782|68767|68789.8|68774.8|68778.3|68763.3|361
1721907000000|2024-07-25 11:30:00|68781.8|68766.8|68800.1|68785.1|68805.6|68788|68781.2|68766.2|399
1721907300000|2024-07-25 11:35:00|68800|68785|68799.3|68784.3|68808.7|68793.7|68796.6|68781.6|381
1721907600000|2024-07-25 11:40:00|68799.4|68784.4|68811.8|68796.8|68815.3|68797.6|68797.5|68782.5|321
1721907900000|2024-07-25 11:45:00|68812.1|68797.1|68815.4|68800.4|68825.6|68810.6|68808.3|68793.3|373
1721908200000|2024-07-25 11:50:00|68815.6|68800.6|68809.1|68794.1|68821.4|68806.4|68799.2|68784.2|365
1721908500000|2024-07-25 11:55:00|68809.2|68794.2|68813.2|68798.2|68818.3|68801.5|68806.9|68789.4|425
1721908800000|2024-07-25 12:00:00|68813.6|68798.6|68804.5|68789.5|68813.6|68798.6|68803.4|68788.4|512
1721909100000|2024-07-25 12:05:00|68805.1|68790.1|68780.8|68765.8|68809.2|68794.2|68777.1|68762.1|472
1721909400000|2024-07-25 12:10:00|68780.5|68765.5|68782.8|68762.8|68793.5|68773.5|68776.6|68756.6|485
1721909700000|2024-07-25 12:15:00|68782.4|68762.4|68768.1|68748.1|68782.4|68762.4|68762.3|68742.3|501
1721910000000|2024-07-25 12:20:00|68768.5|68748.5|68777.7|68757.7|68780.6|68765.6|68757.2|68737.2|525
1721910300000|2024-07-25 12:25:00|68778|68758|68782.7|68757.1|68790.6|68763.6|68762.6|68745.1|476
1721910600000|2024-07-25 12:30:00|68775.8|68747.7|68865|68845|68892.5|68845|68765.6|68731.7|1008
1721910900000|2024-07-25 12:35:00|68864.2|68844.2|68814.9|68799.9|68876.7|68856.7|68796.6|68779.5|936
1721911200000|2024-07-25 12:40:00|68816.2|68801.2|68834.6|68814.6|68838.9|68821.2|68794.8|68779.8|857
1721911500000|2024-07-25 12:45:00|68835.4|68815.4|68797.1|68782.1|68852.3|68832.3|68797|68782|720
1721911800000|2024-07-25 12:50:00|68797.2|68782.2|68776.8|68756.8|68817.8|68797.8|68768.5|68751.1|791
1721912100000|2024-07-25 12:55:00|68776.6|68756.6|68790|68770|68799.3|68779.3|68757.8|68737.8|700
1721912400000|2024-07-25 13:00:00|68790.1|68770.1|68801.2|68781.2|68810.2|68790.6|68783.9|68763.9|737
1721912700000|2024-07-25 13:05:00|68800|68780|68817.2|68797.2|68819.6|68801.7|68797.5|68777.5|764
1721913000000|2024-07-25 13:10:00|68816|68801|68813.3|68793.3|68827.8|68811.8|68797.4|68777.4|737
1721913300000|2024-07-25 13:15:00|68812.8|68797.8|68819|68804|68832.6|68813.5|68805.7|68788.6|736
1721913600000|2024-07-25 13:20:00|68818.8|68803.8|68817.1|68802.1|68822.4|68803.9|68793.1|68776.8|711
1721913900000|2024-07-25 13:25:00|68816.4|68801.4|68850.3|68830.3|68851.2|68833.3|68805.2|68788.2|740
1721914200000|2024-07-25 13:30:00|68850.5|68830.5|68868.2|68853.2|68874.3|68856.5|68836.9|68820.4|810
1721914500000|2024-07-25 13:35:00|68868.1|68853.1|68900.6|68885.6|68910.7|68895.7|68862.6|68845.7|756
1721914800000|2024-07-25 13:40:00|68900.4|68885.4|68839.6|68824.6|68909.3|68889.3|68839.4|68822.3|832
1721915100000|2024-07-25 13:45:00|68842.9|68822.9|68830.9|68810.9|68845.1|68829.5|68824.6|68809.6|672
1721915400000|2024-07-25 13:50:00|68830.8|68810.8|68849.7|68829.7|68853.8|68835|68815.9|68797.9|614
1721915700000|2024-07-25 13:55:00|68849.6|68829.6|68856.9|68836.9|68866.4|68849.6|68844.1|68826.3|637
1721916000000|2024-07-25 14:00:00|68857.1|68837.1|68841|68826|68874.8|68855.9|68840.8|68822.7|796
1721916300000|2024-07-25 14:05:00|68841.1|68826.1|68856.2|68836.2|68858.7|68838.7|68836.4|68818.2|759
1721916600000|2024-07-25 14:10:00|68855.6|68835.6|68832.6|68817.6|68863.1|68845.5|68830.9|68814.2|719
1721916900000|2024-07-25 14:15:00|68832.9|68817.9|68817.4|68802.4|68843.9|68826.6|68814|68795.9|756
1721917200000|2024-07-25 14:20:00|68820.3|68800.3|68808|68788|68824.3|68808.2|68799.4|68784.4|730
1721917500000|2024-07-25 14:25:00|68805.8|68790.8|68788.8|68768.8|68813.8|68797.2|68783.4|68768.4|753
1721917800000|2024-07-25 14:30:00|68788.9|68768.9|68776.1|68756.1|68790.4|68770.4|68762.3|68745.6|743
1721918100000|2024-07-25 14:35:00|68773.9|68758.9|68769.6|68754.6|68788.2|68769.7|68764.7|68747.8|641
1721918400000|2024-07-25 14:40:00|68770.8|68755.8|68771.1|68751.1|68779.7|68759.7|68766.5|68748.4|537
1721918700000|2024-07-25 14:45:00|68770.9|68750.9|68754.1|68739.1|68790.4|68770.4|68750.7|68735.7|675
1721919000000|2024-07-25 14:50:00|68753.9|68738.9|68757.5|68737.5|68757.5|68739.3|68739.4|68723|552
1721919300000|2024-07-25 14:55:00|68758|68738|68756|68741|68764.1|68746|68748.7|68731|570
1721919600000|2024-07-25 15:00:00|68756.1|68741.1|68745.5|68725.5|68759.2|68742|68737.9|68718.3|492
1721919900000|2024-07-25 15:05:00|68745.2|68725.2|68732.8|68717.8|68750.1|68730.1|68732.8|68714.6|466
1721920200000|2024-07-25 15:10:00|68732.5|68717.5|68717.2|68697.2|68740.6|68721.6|68700.7|68680.7|462
1721920500000|2024-07-25 15:15:00|68717.4|68697.4|68712.5|68692.5|68719.7|68699.7|68691.9|68674.7|543
1721920800000|2024-07-25 15:20:00|68712.6|68692.6|68732.9|68712.9|68738.9|68718.9|68711.7|68692.6|539
1721921100000|2024-07-25 15:25:00|68731.6|68711.6|68736.9|68721.9|68739.6|68723|68729|68709|403
1721921400000|2024-07-25 15:30:00|68737.5|68722.5|68746.1|68726.1|68753.3|68733.9|68732.1|68715.4|530
1721921700000|2024-07-25 15:35:00|68742.4|68727.4|68729.4|68714.4|68749.8|68731|68724.8|68707|470
1721922000000|2024-07-25 15:40:00|68731.9|68711.9|68725|68705|68733.2|68715.2|68716.9|68698.6|447
1721922300000|2024-07-25 15:45:00|68724.9|68704.9|68722.8|68707.8|68728.2|68710.7|68717.1|68699.1|453
1721922600000|2024-07-25 15:50:00|68722.6|68707.6|68722.5|68707.5|68725.9|68708.8|68712.7|68696.8|400
1721922900000|2024-07-25 15:55:00|68722.7|68707.7|68724.6|68709.6|68731.8|68714.9|68719.8|68704.8|304
1721923200000|2024-07-25 16:00:00|68723.7|68708.7|68705.1|68685.1|68731.1|68714.2|68701.4|68683|377
1721923500000|2024-07-25 16:05:00|68705.7|68685.7|68730.9|68710.9|68743.3|68728.3|68700.9|68683.1|436
1721923800000|2024-07-25 16:10:00|68730.1|68710.1|68734.5|68714.5|68744.6|68727.2|68726.5|68708.3|436
1721924100000|2024-07-25 16:15:00|68734.6|68714.6|68713.4|68693.4|68742.5|68722.5|68713.2|68693.2|467
1721924400000|2024-07-25 16:20:00|68714|68694|68704.4|68689.4|68726.9|68708.6|68701.4|68683.2|480
1721924700000|2024-07-25 16:25:00|68704.5|68689.5|68714.5|68699.5|68714.7|68699.7|68700.8|68684.5|340
1721925000000|2024-07-25 16:30:00|68714.3|68699.3|68724.9|68709.9|68727.4|68712.4|68711.8|68696.8|367
1721925300000|2024-07-25 16:35:00|68724.6|68709.6|68721.3|68701.3|68734|68714|68715.5|68695.5|410
1721925600000|2024-07-25 16:40:00|68721|68701|68714|68694|68729.4|68713.5|68706.9|68689.5|357
1721925900000|2024-07-25 16:45:00|68713.6|68693.6|68716.2|68701.2|68720.5|68703|68707.5|68692.5|302
1721926200000|2024-07-25 16:50:00|68716|68701|68709.8|68694.8|68717.8|68702.8|68701.5|68686.5|337
1721926500000|2024-07-25 16:55:00|68709.7|68694.7|68712.8|68697.8|68719.2|68702.5|68703.6|68688.6|241
1721926800000|2024-07-25 17:00:00|68712.7|68697.7|68699.2|68684.2|68713.4|68697.7|68692.9|68676.9|492
1721927100000|2024-07-25 17:05:00|68698.5|68683.5|68675.7|68660.7|68699.8|68684.1|68671.6|68656.6|499
1721927400000|2024-07-25 17:10:00|68675.5|68660.5|68694.5|68679.5|68695.6|68680.6|68664.1|68648.1|453
1721927700000|2024-07-25 17:15:00|68694.4|68679.4|68709.2|68694.2|68712.9|68696.7|68694|68679|359
1721928000000|2024-07-25 17:20:00|68709.1|68694.1|68718.4|68703.4|68721.1|68703.5|68704.6|68689.6|404
1721928300000|2024-07-25 17:25:00|68718.2|68703.2|68736.7|68716.7|68737|68717|68715.4|68697.8|358
1721928600000|2024-07-25 17:30:00|68736.8|68716.8|68734.4|68719.4|68737.4|68721.5|68725.8|68710.8|357
1721928900000|2024-07-25 17:35:00|68734.6|68719.6|68738.7|68723.7|68746.8|68731.8|68734.6|68719.6|367
1721929200000|2024-07-25 17:40:00|68738.6|68723.6|68736.1|68721.1|68741.4|68726.4|68731.6|68716.6|273
1721929500000|2024-07-25 17:45:00|68736.2|68721.2|68750.4|68735.4|68753.5|68738.5|68734.7|68719.7|391
1721929800000|2024-07-25 17:50:00|68750.5|68735.5|68763|68748|68763.8|68748.8|68750.2|68735.2|337
1721930100000|2024-07-25 17:55:00|68762.9|68747.9|68762.7|68747.7|68764.4|68749.4|68759.2|68744.2|377
1721930400000|2024-07-25 18:00:00|68762.6|68747.6|68767.3|68752.3|68769|68753.9|68762.1|68742.1|310
1721930700000|2024-07-25 18:05:00|68767.1|68752.1|68782.5|68767.5|68783.1|68768.1|68766.8|68751.8|303
1721931000000|2024-07-25 18:10:00|68782.3|68767.3|68779.2|68764.2|68782.6|68767.6|68772.1|68757.1|326
1721931300000|2024-07-25 18:15:00|68779.3|68764.3|68787|68767|68787.8|68771|68773.9|68758.9|275
1721931600000|2024-07-25 18:20:00|68787.1|68767.1|68798.9|68778.9|68800.9|68780.9|68785.5|68765.5|240
1721931900000|2024-07-25 18:25:00|68798.7|68778.7|68794.5|68774.5|68799.7|68781|68783.6|68766.2|294
1721932200000|2024-07-25 18:30:00|68794.3|68774.3|68779.9|68759.9|68794.3|68774.3|68778.8|68758.8|318
1721932500000|2024-07-25 18:35:00|68780.1|68760.1|68785.6|68765.6|68793.1|68773.1|68779.5|68759.5|296
1721932800000|2024-07-25 18:40:00|68785.7|68765.7|68791.1|68771.1|68793.6|68773.6|68782.6|68762.6|376
1721933100000|2024-07-25 18:45:00|68791.2|68771.2|68795.3|68780.3|68797.5|68781.7|68788.4|68768.4|367
1721933400000|2024-07-25 18:50:00|68795|68780|68798.4|68783.4|68802.9|68786|68792.1|68772.3|364
1721933700000|2024-07-25 18:55:00|68798.3|68783.3|68807.9|68787.9|68807.9|68789.9|68792.7|68774.8|358
1721934000000|2024-07-25 19:00:00|68808|68788|68808.8|68793.8|68813.9|68798.9|68799.8|68781.5|405
1721934300000|2024-07-25 19:05:00|68808.9|68793.9|68811.1|68791.1|68818.2|68799.4|68805|68787.6|286
1721934600000|2024-07-25 19:10:00|68808.7|68793.7|68809.1|68794.1|68811.9|68796.9|68804.9|68789.9|378
1721934900000|2024-07-25 19:15:00|68809|68794|68801.2|68781.2|68814|68799|68800.8|68780.8|287
1721935200000|2024-07-25 19:20:00|68801.5|68781.5|68784.6|68764.6|68801.8|68781.8|68782|68762|277
1721935500000|2024-07-25 19:25:00|68784.5|68764.5|68776.9|68761.9|68784.7|68764.7|68769.1|68749.9|404
1721935800000|2024-07-25 19:30:00|68777|68762|68783.5|68768.5|68787.3|68770.1|68772.2|68757.2|391
1721936100000|2024-07-25 19:35:00|68783.4|68768.4|68792.4|68772.4|68795.5|68780.5|68779.2|68761.5|320
1721936400000|2024-07-25 19:40:00|68791.9|68771.9|68797.5|68777.5|68800.5|68782.2|68785.8|68770.8|343
1721936700000|2024-07-25 19:45:00|68797.6|68777.6|68793.7|68778.7|68812.1|68794.5|68793.2|68777.2|369
1721937000000|2024-07-25 19:50:00|68793.9|68778.9|68809.1|68789.1|68812.3|68792.3|68793.8|68775.6|294
1721937300000|2024-07-25 19:55:00|68810|68790|68820.7|68800.7|68822.6|68805.1|68809.1|68790|338
1721937600000|2024-07-25 20:00:00|68819.7|68799.7|68819.7|68799.7|68828.2|68810.8|68819.6|68799.6|187
1721937900000|2024-07-25 20:05:00|68819.5|68799.5|68820.4|68805.4|68826.1|68809.9|68815.8|68798.4|121
1721938200000|2024-07-25 20:10:00|68822|68802|68817.8|68797.8|68823.4|68803.9|68814.5|68796.9|115
1721938500000|2024-07-25 20:15:00|68817.6|68797.6|68821.6|68801.6|68821.7|68804.3|68815.7|68797.6|117
1721938800000|2024-07-25 20:20:00|68821.7|68801.7|68822.5|68807.5|68827.4|68810.1|68821.5|68801.7|121
1721939100000|2024-07-25 20:25:00|68822.4|68807.4|68826.3|68811.3|68832.4|68814.2|68821.7|68806.7|110
1721939400000|2024-07-25 20:30:00|68826.2|68811.2|68829.4|68814.4|68832.2|68814.7|68822.2|68804.7|114
1721939700000|2024-07-25 20:35:00|68829.2|68814.2|68827.1|68812.1|68835.4|68817.1|68821.5|68806.5|137
1721940000000|2024-07-25 20:40:00|68827|68812|68823.2|68803.2|68828.3|68813.1|68821.3|68801.3|231
1721940300000|2024-07-25 20:45:00|68822.1|68802.1|68815.4|68800.4|68823.3|68803.3|68815|68795|418
1721940600000|2024-07-25 20:50:00|68815|68800|68822.2|68802.2|68825.3|68806.4|68815|68796.8|152
1721940900000|2024-07-25 20:55:00|68822.3|68801.8|68821.9|68798.7|68826.9|68803.7|68819.9|68796.7|175
1721941200000|2024-07-25 21:00:00|68825.6|68794.4|68824.5|68788.9|68829.3|68794.4|68824.3|68782.3|11
1721941500000|2024-07-25 21:05:00|68820.7|68783.8|68815.9|68775.1|68820.9|68787.3|68815.7|68774.7|43
1721941800000|2024-07-25 21:10:00|68816.1|68776.8|68815.3|68773.2|68819.8|68784.1|68815.3|68773.2|95
1721942100000|2024-07-25 21:15:00|68815|68773.4|68819.4|68779.6|68823|68780.2|68814.8|68773.4|106
1721942400000|2024-07-25 21:20:00|68819.5|68779.5|68819.8|68782.2|68823.1|68782.2|68818.7|68777.4|46
1721942700000|2024-07-25 21:25:00|68819.4|68781.8|68812.4|68773.7|68819.4|68786.4|68811.5|68772.8|95
1721943000000|2024-07-25 21:30:00|68812.3|68774|68813.4|68786.2|68816|68787|68811.1|68773.9|148
1721943300000|2024-07-25 21:35:00|68813.3|68786.1|68812.8|68786|68813.4|68787.3|68812.6|68786|51
1721943600000|2024-07-25 21:40:00|68812.4|68785.3|68814.9|68786|68815.7|68786.3|68809.6|68779.6|85
1721943900000|2024-07-25 21:45:00|68815|68786.1|68813.6|68787.5|68815|68787.5|68813.4|68785.1|34
1721944200000|2024-07-25 21:50:00|68812.1|68787.4|68824.9|68789.1|68825.1|68789.4|68811.9|68776.3|112
1721944500000|2024-07-25 21:55:00|68824.7|68788.7|68820.9|68788.2|68828|68790.8|68819.8|68783.9|130
1721944800000|2024-07-25 22:00:00|68821|68788.4|68811.5|68791.5|68831.8|68807.2|68809.9|68784.4|273
1721945100000|2024-07-25 22:05:00|68811.8|68791.8|68817.8|68797.8|68820.5|68800.2|68811.7|68791.7|128
1721945400000|2024-07-25 22:10:00|68818.1|68798.1|68812.3|68792.3|68818.2|68798.2|68809.8|68789.8|99
1721945700000|2024-07-25 22:15:00|68812.7|68792.7|68813.8|68793.8|68815.6|68795.6|68808.8|68790.8|126
1721946000000|2024-07-25 22:20:00|68813.7|68793.7|68811.3|68791.3|68813.7|68793.7|68809.4|68789.4|114
1721946300000|2024-07-25 22:25:00|68810.2|68790.2|68815.3|68795.3|68815.9|68796.6|68809.1|68790|110
1721946600000|2024-07-25 22:30:00|68814|68794|68811.3|68791.3|68817.5|68797.5|68811.2|68791.2|111
1721946900000|2024-07-25 22:35:00|68811.4|68791.4|68815.7|68795.7|68815.9|68796.4|68809.5|68791.2|71
1721947200000|2024-07-25 22:40:00|68815.8|68795.8|68812.4|68792.4|68817.5|68797.5|68811.6|68791.6|60
1721947500000|2024-07-25 22:45:00|68812.1|68792.1|68808.4|68788.4|68812.1|68792.1|68803.5|68784.5|92
1721947800000|2024-07-25 22:50:00|68808.6|68788.6|68811.2|68791.2|68811.8|68791.8|68808.6|68788.6|103
1721948100000|2024-07-25 22:55:00|68811|68791|68814.8|68794.8|68815|68796|68809|68790.6|111
1721948400000|2024-07-25 23:00:00|68814.9|68794.9|68806.7|68786.7|68816|68796.3|68801.9|68781.9|165
1721948700000|2024-07-25 23:05:00|68806.4|68786.4|68803.9|68783.9|68808|68788|68803.3|68783.3|108
1721949000000|2024-07-25 23:10:00|68803.8|68783.8|68804.7|68784.7|68806.6|68786.6|68800.7|68780.7|139
1721949300000|2024-07-25 23:15:00|68804.4|68784.4|68798.9|68783.9|68804.4|68787.8|68798.6|68782.8|123
1721949600000|2024-07-25 23:20:00|68798.7|68783.7|68801.8|68781.8|68802.4|68786.5|68797.4|68781.1|102
1721949900000|2024-07-25 23:25:00|68801.9|68781.9|68791.9|68771.9|68802.4|68783.9|68791.3|68771.3|147
1721950200000|2024-07-25 23:30:00|68792.1|68772.1|68801|68781|68801.4|68781.4|68792.1|68772.1|192
1721950500000|2024-07-25 23:35:00|68800.9|68780.9|68792.2|68772.2|68802.3|68782.3|68791.4|68771.4|166
1721950800000|2024-07-25 23:40:00|68792.3|68772.3|68798.6|68778.6|68798.7|68778.7|68792.2|68772.2|156
1721951100000|2024-07-25 23:45:00|68798.4|68778.4|68800|68780|68801|68782.7|68796|68777.9|141
1721951400000|2024-07-25 23:50:00|68800.1|68780.1|68792.8|68772.8|68800.2|68780.2|68789.9|68771.4|158
1721951700000|2024-07-25 23:55:00|68792.7|68772.7|68789.3|68769.3|68792.7|68772.7|68786.4|68768.6|156
1721952000000|2024-07-26 00:00:00|68789|68769|68779.4|68759.4|68789|68769|68769.3|68749.3|323
1721952300000|2024-07-26 00:05:00|68779.5|68759.5|68770.5|68750.5|68781.3|68761.3|68770.4|68750.4|259
1721952600000|2024-07-26 00:10:00|68770.8|68750.8|68773.4|68753.4|68774.9|68754.9|68764|68744.2|227
1721952900000|2024-07-26 00:15:00|68773.6|68753.6|68769.9|68749.9|68775.5|68755.5|68763.5|68745.4|217
1721953200000|2024-07-26 00:20:00|68770|68750|68770.7|68750.7|68774.3|68754.3|68768.4|68748.4|245
1721953500000|2024-07-26 00:25:00|68770.6|68750.6|68768.6|68748.6|68777.8|68757.8|68768.6|68748.6|231
1721953800000|2024-07-26 00:30:00|68768.5|68748.5|68770.7|68750.7|68777.7|68757.7|68763|68743|255
1721954100000|2024-07-26 00:35:00|68770.6|68750.6|68769.7|68749.7|68775.1|68755.1|68766.2|68746.2|229
1721954400000|2024-07-26 00:40:00|68769.8|68749.8|68779.9|68759.9|68780.7|68760.7|68769.8|68749.8|277
1721954700000|2024-07-26 00:45:00|68780|68760|68778.1|68758.1|68780.4|68760.4|68774.5|68754.5|218
1721955000000|2024-07-26 00:50:00|68779.2|68759.2|68776.4|68756.4|68779.9|68759.9|68767.8|68747.8|235
1721955300000|2024-07-26 00:55:00|68776.6|68756.6|68772.5|68752.5|68780.8|68760.8|68772.2|68752.2|241
1721955600000|2024-07-26 01:00:00|68772.7|68752.7|68777.9|68757.9|68784.9|68764.9|68772.6|68752.6|270
1721955900000|2024-07-26 01:05:00|68778|68758|68778|68758|68778.8|68758.8|68771.9|68751.9|210
1721956200000|2024-07-26 01:10:00|68777.5|68757.5|68781.3|68761.3|68783.6|68763.6|68772.2|68752.2|241
1721956500000|2024-07-26 01:15:00|68781.2|68761.2|68770.3|68750.3|68782.8|68762.8|68769.3|68749.3|247
1721956800000|2024-07-26 01:20:00|68770.1|68750.1|68774.3|68754.3|68774.4|68754.4|68769|68749.7|221
1721957100000|2024-07-26 01:25:00|68774.1|68754.1|68773.5|68753.5|68778.1|68758.1|68770.5|68752|173
1721957400000|2024-07-26 01:30:00|68773.3|68753.3|68757.9|68737.9|68773.6|68755.4|68755|68735|222
1721957700000|2024-07-26 01:35:00|68758.1|68738.1|68754.5|68734.5|68759.9|68739.9|68750.9|68730.9|297
1721958000000|2024-07-26 01:40:00|68754.4|68734.4|68747|68727|68756|68736|68746.4|68726.4|229
1721958300000|2024-07-26 01:45:00|68747.5|68727.5|68735.7|68715.7|68747.9|68730.9|68735.3|68715.3|293
1721958600000|2024-07-26 01:50:00|68735.8|68715.8|68742.6|68722.6|68744.3|68724.3|68731.7|68711.7|266
1721958900000|2024-07-26 01:55:00|68742.5|68722.5|68741.2|68721.2|68745|68727.2|68736.5|68716.5|261
1721959200000|2024-07-26 02:00:00|68740.8|68720.8|68753.1|68733.1|68754.5|68734.5|68740.5|68720.5|187
1721959500000|2024-07-26 02:05:00|68752.5|68732.5|68749.9|68729.9|68757.4|68737.4|68748.2|68728.2|194
1721959800000|2024-07-26 02:10:00|68750.1|68730.1|68745.1|68725.1|68751.9|68731.9|68744.3|68724.3|187
1721960100000|2024-07-26 02:15:00|68745|68725|68729.5|68709.5|68745.4|68725.4|68729.4|68709.4|156
1721960400000|2024-07-26 02:20:00|68729.6|68709.6|68728.3|68708.3|68731.8|68712.2|68726.6|68707.1|151
1721960700000|2024-07-26 02:25:00|68728.5|68708.5|68731.9|68711.9|68732.3|68712.3|68725.3|68705.3|140
1721961000000|2024-07-26 02:30:00|68732.1|68712.1|68751.3|68731.3|68752.3|68733.8|68732.1|68712.1|207
1721961300000|2024-07-26 02:35:00|68751.1|68731.1|68755|68735|68758|68739.5|68751|68731|148
1721961600000|2024-07-26 02:40:00|68755.2|68735.2|68757.3|68742.3|68761.6|68742.6|68755.2|68735.2|183
1721961900000|2024-07-26 02:45:00|68757.5|68742.5|68759.2|68739.2|68761|68742.5|68754.4|68734.4|183
1721962200000|2024-07-26 02:50:00|68759|68739|68754.6|68734.6|68759.6|68739.6|68751.5|68731.5|174
1721962500000|2024-07-26 02:55:00|68754.5|68734.5|68758.5|68738.5|68759.7|68739.7|68753.5|68733.5|164
1721962800000|2024-07-26 03:00:00|68758.3|68738.3|68752|68732|68758.3|68738.3|68750.4|68730.4|163
1721963100000|2024-07-26 03:05:00|68751.9|68731.9|68758.5|68738.5|68758.5|68742.6|68751.7|68731.7|147
1721963400000|2024-07-26 03:10:00|68758.7|68738.7|68758.9|68738.9|68763.7|68743.9|68753.7|68735.8|142
1721963700000|2024-07-26 03:15:00|68759.2|68739.2|68754.1|68734.1|68761.5|68741.6|68751.2|68731.2|165
1721964000000|2024-07-26 03:20:00|68754|68734|68756.8|68736.8|68757|68737|68751.8|68731.8|151
1721964300000|2024-07-26 03:25:00|68756.9|68736.9|68753.8|68733.8|68757|68737|68750.7|68730.7|158
1721964600000|2024-07-26 03:30:00|68753.6|68733.6|68761|68741|68763.6|68743.6|68753|68733|159
1721964900000|2024-07-26 03:35:00|68760.8|68740.8|68757.8|68737.8|68761|68741.8|68755.5|68737.1|154
1721965200000|2024-07-26 03:40:00|68755.3|68740.3|68764.1|68744.1|68764.3|68744.3|68755.1|68735.3|154
1721965500000|2024-07-26 03:45:00|68764|68744|68753.6|68733.6|68768.6|68749.9|68753.4|68733.4|152
1721965800000|2024-07-26 03:50:00|68753.7|68733.7|68744.1|68724.1|68753.8|68733.8|68741.1|68721.3|110
1721966100000|2024-07-26 03:55:00|68744.2|68724.2|68738.6|68723.6|68744.2|68726.6|68738.6|68720.5|68
1721966400000|2024-07-26 04:00:00|68741.2|68721.2|68739.4|68719.4|68744.2|68724.2|68737.2|68717.2|129
1721966700000|2024-07-26 04:05:00|68739.3|68719.3|68733.4|68713.4|68739.5|68720.6|68732.3|68712.3|117
1721967000000|2024-07-26 04:10:00|68733.6|68713.6|68736.2|68721.2|68738|68721.6|68732.6|68712.6|130
1721967300000|2024-07-26 04:15:00|68735.9|68720.9|68738.5|68723.5|68742.8|68724.7|68735.8|68717.8|142
1721967600000|2024-07-26 04:20:00|68738.3|68723.3|68736.8|68721.8|68743.1|68723.3|68736.8|68719.8|121
1721967900000|2024-07-26 04:25:00|68736.9|68721.9|68740.4|68720.4|68744.1|68726.4|68736.9|68718.5|139
1721968200000|2024-07-26 04:30:00|68740.6|68720.6|68743.6|68723.6|68746|68726|68739.1|68719.1|145
1721968500000|2024-07-26 04:35:00|68743.7|68723.7|68742.3|68722.3|68743.7|68725.3|68739.6|68719.6|132
1721968800000|2024-07-26 04:40:00|68741.2|68721.2|68748.6|68728.6|68748.8|68728.8|68737.6|68719.3|165
1721969100000|2024-07-26 04:45:00|68748.5|68728.5|68743.3|68723.3|68748.5|68730.8|68742.4|68722.4|136
1721969400000|2024-07-26 04:50:00|68743.2|68723.2|68739.4|68724.4|68743.2|68725.1|68739.4|68720.4|139
1721969700000|2024-07-26 04:55:00|68738.4|68723.4|68739.4|68719.4|68743.2|68725.4|68734.2|68716.6|158
1721970000000|2024-07-26 05:00:00|68739.3|68719.3|68743.4|68723.4|68748.7|68728.7|68737.9|68717.9|235
1721970300000|2024-07-26 05:05:00|68743.3|68723.3|68739.5|68719.5|68745.5|68725.5|68739.1|68719.1|161
1721970600000|2024-07-26 05:10:00|68739.6|68719.6|68739.7|68719.7|68742.6|68722.6|68738.5|68718.5|155
1721970900000|2024-07-26 05:15:00|68739.6|68719.6|68741.4|68721.4|68747.3|68728.2|68739.1|68719.1|174
1721971200000|2024-07-26 05:20:00|68741.5|68721.5|68731.3|68716.3|68741.5|68725.2|68731.1|68713.5|171
1721971500000|2024-07-26 05:25:00|68731.2|68716.2|68729.9|68709.9|68731.3|68716.3|68727.2|68707.2|134
1721971800000|2024-07-26 05:30:00|68729.8|68709.8|68729.3|68709.3|68729.9|68712.4|68723.7|68703.7|134
1721972100000|2024-07-26 05:35:00|68729.2|68709.2|68732.3|68712.3|68733|68715.3|68724.7|68704.7|121
1721972400000|2024-07-26 05:40:00|68732.1|68712.1|68733.8|68718.8|68738.2|68719.2|68730|68712|142
1721972700000|2024-07-26 05:45:00|68733.9|68718.9|68746|68726|68746.5|68728.9|68733.9|68716.1|207
1721973000000|2024-07-26 05:50:00|68745.9|68725.9|68746.9|68726.9|68749.6|68731.6|68742.9|68725.4|133
1721973300000|2024-07-26 05:55:00|68747.1|68727.1|68742.9|68727.9|68749.4|68729.4|68735.8|68715.8|211
1721973600000|2024-07-26 06:00:00|68743.1|68728.1|68767.5|68752.5|68768.6|68753.3|68743.1|68727.9|456
1721973900000|2024-07-26 06:05:00|68768.6|68748.6|68758.7|68743.7|68771.2|68751.2|68751.8|68736.8|376
1721974200000|2024-07-26 06:10:00|68758.9|68743.9|68773.4|68758.4|68779.3|68764.3|68758.9|68743.9|355
1721974500000|2024-07-26 06:15:00|68773.5|68758.5|68783|68763|68784|68764|68770.5|68753.4|322
1721974800000|2024-07-26 06:20:00|68783.1|68763.1|68774.2|68759.2|68787.1|68770.3|68771.9|68756.9|327
1721975100000|2024-07-26 06:25:00|68774|68759|68772.8|68757.8|68776.2|68761.2|68767.4|68752.4|259
1721975400000|2024-07-26 06:30:00|68771.4|68756.4|68780.9|68760.9|68785.9|68768.4|68771.4|68756|327
1721975700000|2024-07-26 06:35:00|68779.6|68759.6|68784.1|68764.1|68785.7|68765.7|68774.1|68755.3|305
1721976000000|2024-07-26 06:40:00|68785.7|68765.7|68776.4|68756.4|68785.9|68766.8|68771.5|68754.8|319
1721976300000|2024-07-26 06:45:00|68775.1|68760.1|68776.1|68761.1|68780.7|68761.5|68771.4|68753.8|220
1721976600000|2024-07-26 06:50:00|68776|68761|68774.7|68759.7|68781|68765.1|68768.4|68750.6|314
1721976900000|2024-07-26 06:55:00|68774.6|68759.6|68776|68756|68779.5|68761.7|68765|68748.5|322
1721977200000|2024-07-26 07:00:00|68777|68757|68778|68763|68782.2|68766.2|68770|68750|419
1721977500000|2024-07-26 07:05:00|68778.2|68763.2|68765.1|68750.1|68781.5|68765.8|68757.4|68742.4|317
1721977800000|2024-07-26 07:10:00|68765.2|68750.2|68795.2|68780.2|68796.2|68781.2|68765.2|68750.2|397
1721978100000|2024-07-26 07:15:00|68795.3|68780.3|68800.5|68785.5|68803.3|68788.3|68781.2|68762.8|496
1721978400000|2024-07-26 07:20:00|68800.9|68785.9|68792.5|68772.5|68805.7|68790.7|68785.5|68769.9|424
1721978700000|2024-07-26 07:25:00|68792.3|68772.3|68773.7|68753.7|68793.6|68777.2|68764.1|68744.2|430
1721979000000|2024-07-26 07:30:00|68772.5|68752.5|68766.6|68751.6|68772.5|68754.3|68754.6|68738.3|445
1721979300000|2024-07-26 07:35:00|68766.8|68751.8|68772.6|68757.6|68775.9|68760.9|68762.4|68745.2|438
1721979600000|2024-07-26 07:40:00|68772.4|68757.4|68783.6|68768.6|68786.9|68771.9|68772.4|68757.4|375
1721979900000|2024-07-26 07:45:00|68783.5|68768.5|68791.7|68776.7|68794.9|68779.9|68778.7|68763.7|372
1721980200000|2024-07-26 07:50:00|68791.8|68776.8|68800.6|68785.6|68800.7|68785.7|68791.4|68776.4|378
1721980500000|2024-07-26 07:55:00|68800.4|68785.4|68793.9|68778.9|68821.6|68806.6|68793.9|68776.3|428
1721980800000|2024-07-26 08:00:00|68794|68779|68794.1|68779.1|68799.5|68782.4|68786.8|68771.8|473
1721981100000|2024-07-26 08:05:00|68794.2|68779.2|68771.2|68756.2|68800.8|68785.8|68771.2|68756.2|425
1721981400000|2024-07-26 08:10:00|68771.3|68756.3|68785.4|68770.4|68787.1|68772.1|68770.1|68755.1|343
1721981700000|2024-07-26 08:15:00|68785.3|68770.3|68794.1|68779.1|68796.2|68781.2|68782.1|68767.1|348
1721982000000|2024-07-26 08:20:00|68794.3|68779.3|68813.3|68798.3|68821.4|68806.4|68791.6|68776.6|371
1721982300000|2024-07-26 08:25:00|68813.5|68798.5|68803.1|68788.1|68822.4|68807.4|68796.8|68781.8|346
1721982600000|2024-07-26 08:30:00|68803|68788|68826.1|68811.1|68831.1|68816.1|68800.2|68785.2|364
1721982900000|2024-07-26 08:35:00|68826|68811|68830.9|68815.9|68839.1|68824.1|68825.6|68810.6|400
1721983200000|2024-07-26 08:40:00|68833|68818|68825.4|68810.4|68833.4|68818.4|68822.2|68807.2|299
1721983500000|2024-07-26 08:45:00|68825.3|68810.3|68797.4|68782.4|68835.8|68820.8|68797.4|68782|376
1721983800000|2024-07-26 08:50:00|68800.3|68780.3|68774.1|68759.1|68800.4|68783.2|68770.2|68753.3|426
1721984100000|2024-07-26 08:55:00|68775.6|68760.6|68778.3|68763.3|68782.1|68765.2|68768.8|68753.8|424
1721984400000|2024-07-26 09:00:00|68778.1|68763.1|68785.6|68770.6|68787.3|68772.3|68772.1|68754.8|419
1721984700000|2024-07-26 09:05:00|68785.3|68770.3|68776.2|68761.2|68787.7|68772.7|68766.1|68751.1|359
1721985000000|2024-07-26 09:10:00|68776.3|68761.3|68774.1|68759.1|68779.5|68764.5|68770.5|68755.5|299
1721985300000|2024-07-26 09:15:00|68773.5|68758.5|68767.7|68752.7|68776.1|68761.1|68762.5|68747.5|328
1721985600000|2024-07-26 09:20:00|68767.5|68752.5|68764.2|68749.2|68771.2|68756.2|68757.8|68742.8|309
1721985900000|2024-07-26 09:25:00|68764.4|68749.4|68765.1|68750.1|68771.4|68756.4|68763.2|68748.2|285
1721986200000|2024-07-26 09:30:00|68765|68750|68764.7|68749.7|68767.4|68752.4|68754|68739|336
1721986500000|2024-07-26 09:35:00|68764.8|68749.8|68773.4|68758.4|68777.5|68762.5|68764.7|68749.7|277
1721986800000|2024-07-26 09:40:00|68773.5|68758.5|68760.5|68745.5|68774|68759|68756.6|68741|287
1721987100000|2024-07-26 09:45:00|68763|68743|68755|68740|68763|68747.1|68744.9|68729.3|348
1721987400000|2024-07-26 09:50:00|68755.9|68740.9|68748.2|68733.2|68756|68741|68746.6|68729.3|317
1721987700000|2024-07-26 09:55:00|68748.3|68733.3|68762.5|68747.5|68765.3|68750.3|68747.9|68732.9|291
1721988000000|2024-07-26 10:00:00|68762.6|68747.6|68762.7|68747.7|68771.1|68756.1|68748.4|68733.4|391
1721988300000|2024-07-26 10:05:00|68763.9|68748.9|68763.1|68748.1|68770.9|68755.9|68761.3|68746.3|261
1721988600000|2024-07-26 10:10:00|68763.3|68748.3|68771.6|68756.6|68782.4|68767.4|68763.3|68748.3|299
1721988900000|2024-07-26 10:15:00|68772.6|68757.6|68767.2|68752.2|68773.2|68758.2|68759.4|68740.7|270
1721989200000|2024-07-26 10:20:00|68767.9|68752.9|68761.3|68746.3|68771.6|68756.6|68761.2|68746.2|298
1721989500000|2024-07-26 10:25:00|68761.4|68746.4|68748|68733|68762.7|68747.7|68746|68731|283
1721989800000|2024-07-26 10:30:00|68748.2|68733.2|68752.2|68737.2|68756.2|68741.2|68741.8|68726.8|284
1721990100000|2024-07-26 10:35:00|68752.4|68737.4|68744.6|68729.6|68760.4|68745.4|68744.1|68729.1|220
1721990400000|2024-07-26 10:40:00|68744.7|68729.7|68751.7|68736.7|68753.7|68738.7|68733.3|68718.3|395
1721990700000|2024-07-26 10:45:00|68752.7|68737.7|68750.9|68735.9|68752.7|68737.7|68739.6|68724.6|281
1721991000000|2024-07-26 10:50:00|68751|68736|68760.1|68745.1|68760.8|68745.8|68750.2|68730.9|312
1721991300000|2024-07-26 10:55:00|68760|68745|68748.3|68733.3|68760|68745|68745|68726.5|385
1721991600000|2024-07-26 11:00:00|68748.1|68733.1|68760.1|68745.1|68773.1|68758.1|68744.6|68729.6|369
1721991900000|2024-07-26 11:05:00|68760|68745|68750.3|68730.3|68760.1|68745.1|68744|68726.8|286
1721992200000|2024-07-26 11:10:00|68750.6|68730.6|68742.8|68727.8|68752.6|68737.6|68738.4|68723.4|353
1721992500000|2024-07-26 11:15:00|68742.7|68727.7|68746.3|68731.3|68747|68732|68738.3|68723.3|283
1721992800000|2024-07-26 11:20:00|68746.2|68731.2|68754.8|68739.8|68754.8|68739.8|68743.7|68728.7|322
1721993100000|2024-07-26 11:25:00|68754.7|68739.7|68747.3|68732.3|68759.1|68741.6|68745.7|68730.7|302
1721993400000|2024-07-26 11:30:00|68747.2|68732.2|68759.6|68744.6|68759.7|68744.7|68744.2|68729.2|307
1721993700000|2024-07-26 11:35:00|68759.7|68744.7|68736|68721|68759.7|68744.7|68735.7|68720.7|262
1721994000000|2024-07-26 11:40:00|68735.9|68720.9|68733.5|68718.5|68737.4|68722.4|68730.6|68715.6|296
1721994300000|2024-07-26 11:45:00|68733.6|68718.6|68725.6|68710.6|68737|68722|68724.7|68709.7|243
1721994600000|2024-07-26 11:50:00|68725.3|68710.3|68723.9|68708.9|68728.5|68713.5|68717.8|68698.2|292
1721994900000|2024-07-26 11:55:00|68724.3|68709.3|68716.5|68701.5|68732.4|68715.7|68714.7|68699.7|331
1721995200000|2024-07-26 12:00:00|68716.3|68701.3|68708.6|68693.6|68716.3|68701.3|68705.6|68690.6|385
1721995500000|2024-07-26 12:05:00|68708.7|68693.7|68725.1|68710.1|68725.4|68710.4|68708.5|68693.5|294
1721995800000|2024-07-26 12:10:00|68725.2|68710.2|68727.9|68712.9|68731.8|68716.8|68720.9|68705.9|298
1721996100000|2024-07-26 12:15:00|68727.8|68712.8|68726.4|68711.4|68730.6|68715.6|68720.4|68705.4|366
1721996400000|2024-07-26 12:20:00|68726.6|68711.6|68757.4|68742.4|68757.4|68742.4|68726.1|68711.1|386
1721996700000|2024-07-26 12:25:00|68759|68744|68774.4|68726.4|68777.2|68747.4|68756.4|68718.8|478
1721997000000|2024-07-26 12:30:00|68771.2|68725.2|68719.6|68704.6|68808.2|68760.5|68712.3|68694.5|937
1721997300000|2024-07-26 12:35:00|68719.2|68704.2|68712.1|68697.1|68731.2|68716.2|68705.3|68690.3|718
1721997600000|2024-07-26 12:40:00|68711.7|68696.7|68718.5|68703.5|68722|68707|68689.8|68674.8|668
1721997900000|2024-07-26 12:45:00|68718.4|68703.4|68723.4|68708.4|68734.8|68719.8|68717.3|68702.3|546
1721998200000|2024-07-26 12:50:00|68723.6|68708.6|68741.3|68726.3|68744|68729|68723.6|68708.6|458
1721998500000|2024-07-26 12:55:00|68741.4|68726.4|68719.8|68704.8|68741.4|68726.4|68719|68704|438
1721998800000|2024-07-26 13:00:00|68719.7|68704.7|68712.6|68697.6|68720.4|68705.4|68708.2|68693.2|513
1721999100000|2024-07-26 13:05:00|68712.4|68697.4|68719.1|68704.1|68724|68709|68703.4|68688.4|610
1721999400000|2024-07-26 13:10:00|68719.2|68704.2|68718.1|68703.1|68727.7|68712.7|68715.1|68700.1|511
1721999700000|2024-07-26 13:15:00|68718.2|68703.2|68712.8|68697.8|68731.2|68714|68712.8|68697.8|515
1722000000000|2024-07-26 13:20:00|68712.9|68697.9|68701.6|68686.6|68713.8|68698.8|68698.7|68683.7|417
1722000300000|2024-07-26 13:25:00|68701.2|68686.2|68702.2|68687.2|68705.4|68690.4|68699|68684|354
1722000600000|2024-07-26 13:30:00|68702.9|68687.9|68715.1|68695.1|68717.9|68700.5|68699.5|68684.5|444
1722000900000|2024-07-26 13:35:00|68714.9|68694.9|68702.6|68687.6|68725.4|68710.4|68699.3|68684.2|466
1722001200000|2024-07-26 13:40:00|68702.7|68687.7|68695.7|68680.7|68721.2|68706.2|68695|68680|486
1722001500000|2024-07-26 13:45:00|68696.7|68681.7|68709|68694|68712.9|68697.9|68694.5|68679.5|458
1722001800000|2024-07-26 13:50:00|68708.9|68693.9|68696.8|68681.8|68709.1|68694.1|68677.7|68662.7|471
1722002100000|2024-07-26 13:55:00|68698.7|68683.7|68693.1|68665.6|68700.8|68684.2|68689.3|68663.9|374
1722002400000|2024-07-26 14:00:00|68697.9|68663.1|68701.9|68686.9|68710.5|68690.8|68683.9|68646.9|501
1722002700000|2024-07-26 14:05:00|68702.2|68687.2|68708.6|68693.6|68717.5|68702.2|68698.2|68683.2|474
1722003000000|2024-07-26 14:10:00|68708.5|68693.5|68678.4|68663.4|68710|68695|68669.9|68654.9|506
1722003300000|2024-07-26 14:15:00|68677.4|68662.4|68702.4|68682.4|68704.3|68686.4|68675.7|68660.7|548
1722003600000|2024-07-26 14:20:00|68702.3|68682.3|68729.9|68709.9|68729.9|68709.9|68701.1|68681.1|618
1722003900000|2024-07-26 14:25:00|68729.6|68709.6|68725.1|68710.1|68751.1|68736.1|68718|68703|631
1722004200000|2024-07-26 14:30:00|68723.7|68708.7|68771.7|68756.7|68771.9|68756.9|68719.9|68704.9|637
1722004500000|2024-07-26 14:35:00|68770.9|68755.9|68766.4|68751.4|68777.1|68762.1|68755.6|68740|642
1722004800000|2024-07-26 14:40:00|68766.2|68751.2|68746.9|68726.9|68768.1|68752.9|68742.2|68724.7|528
1722005100000|2024-07-26 14:45:00|68746.8|68726.8|68752.8|68737.8|68759.2|68744.2|68735.1|68715.6|584
1722005400000|2024-07-26 14:50:00|68752.9|68737.9|68754.6|68739.6|68763.1|68748.1|68748.5|68729.2|591
1722005700000|2024-07-26 14:55:00|68754.9|68739.9|68749.9|68734.9|68756.1|68741.1|68746.3|68726.4|595
1722006000000|2024-07-26 15:00:00|68749.8|68734.8|68746.5|68731.5|68759.5|68740.8|68737.9|68722.9|523
1722006300000|2024-07-26 15:05:00|68746.4|68731.4|68744.6|68729.6|68754|68739|68739.2|68724.2|518
1722006600000|2024-07-26 15:10:00|68744.5|68729.5|68742.1|68722.1|68750.5|68735.5|68737.4|68720.8|467
1722006900000|2024-07-26 15:15:00|68742.2|68722.2|68735.9|68720.9|68747.4|68732.4|68732.4|68714.5|445
1722007200000|2024-07-26 15:20:00|68735.7|68720.7|68742.2|68727.2|68742.7|68727.7|68731.7|68716.7|382
1722007500000|2024-07-26 15:25:00|68742.1|68727.1|68761.1|68746.1|68764.3|68749.3|68735.6|68720.6|382
1722007800000|2024-07-26 15:30:00|68761.2|68746.2|68767.3|68752.3|68768.4|68753.4|68749.5|68734.5|372
1722008100000|2024-07-26 15:35:00|68767.5|68752.5|68753.6|68738.6|68767.8|68752.8|68742.6|68727.6|345
1722008400000|2024-07-26 15:40:00|68753.4|68738.4|68734.3|68719.3|68754.9|68739.9|68733.2|68718.2|365
1722008700000|2024-07-26 15:45:00|68734|68719|68737.2|68722.2|68739.5|68724.5|68725.6|68710.6|368
1722009000000|2024-07-26 15:50:00|68736.9|68721.9|68728.3|68713.3|68740.7|68723.9|68723.4|68703.4|342
1722009300000|2024-07-26 15:55:00|68730.7|68710.7|68734.3|68719.3|68737.5|68720.8|68726|68708.8|327
1722009600000|2024-07-26 16:00:00|68734.4|68719.4|68733.1|68718.1|68744.3|68729.3|68727.4|68710.4|312
1722009900000|2024-07-26 16:05:00|68733.2|68718.2|68719.6|68699.6|68737.9|68719.8|68715.9|68695.9|256
1722010200000|2024-07-26 16:10:00|68717.1|68702.1|68713.3|68698.3|68725.2|68707.5|68712.8|68697.8|270
1722010500000|2024-07-26 16:15:00|68713.1|68698.1|68697|68682|68713.2|68698.2|68695|68680|314
1722010800000|2024-07-26 16:20:00|68697.2|68682.2|68702.3|68682.3|68705.1|68685.1|68691.4|68676.3|290
1722011100000|2024-07-26 16:25:00|68702.1|68682.1|68695.3|68680.3|68703.2|68683.2|68693.2|68676.7|272
1722011400000|2024-07-26 16:30:00|68695.2|68680.2|68702.6|68682.6|68702.6|68682.6|68694.4|68674.8|206
1722011700000|2024-07-26 16:35:00|68703.9|68683.9|68696.8|68681.8|68707|68688.3|68696.6|68680.4|233
1722012000000|2024-07-26 16:40:00|68696.7|68681.7|68689.2|68669.2|68697.3|68682.3|68685.3|68668|216
1722012300000|2024-07-26 16:45:00|68688.9|68668.9|68679.7|68664.7|68691.6|68672.7|68677|68662|279
1722012600000|2024-07-26 16:50:00|68679.8|68664.8|68680.3|68665.3|68684.3|68667.1|68675.1|68659.3|263
1722012900000|2024-07-26 16:55:00|68680.2|68665.2|68681.9|68666.9|68691.2|68672.8|68679.5|68664.5|260
1722013200000|2024-07-26 17:00:00|68682.2|68667.2|68696.1|68681.1|68697.7|68682.7|68681.8|68666.8|284
1722013500000|2024-07-26 17:05:00|68696.3|68681.3|68706|68686|68707.6|68687.6|68694.8|68679.8|219
1722013800000|2024-07-26 17:10:00|68705.9|68685.9|68707.4|68687.4|68707.4|68691.6|68698.4|68680.9|252
1722014100000|2024-07-26 17:15:00|68707.5|68687.5|68703.7|68688.7|68707.5|68692.2|68698.1|68683.1|175
1722014400000|2024-07-26 17:20:00|68703.6|68688.6|68708.4|68693.4|68709.7|68694.7|68702.8|68687.8|180
1722014700000|2024-07-26 17:25:00|68708.3|68693.3|68711.9|68696.9|68718.5|68703.5|68708.2|68693.2|155
1722015000000|2024-07-26 17:30:00|68711.8|68696.8|68714.4|68699.4|68716.4|68701.4|68708.7|68693.7|182
1722015300000|2024-07-26 17:35:00|68714.5|68699.5|68730.8|68715.8|68733.2|68718.2|68714.5|68697.1|352
1722015600000|2024-07-26 17:40:00|68730.6|68715.6|68728.9|68708.9|68735.4|68719.1|68726.3|68708.5|367
1722015900000|2024-07-26 17:45:00|68729.1|68709.1|68719.6|68704.6|68730.2|68710.2|68714.3|68699.3|230
1722016200000|2024-07-26 17:50:00|68719.8|68704.8|68720|68705|68723.3|68708.3|68716.1|68701.1|308
1722016500000|2024-07-26 17:55:00|68721.7|68706.7|68721.6|68701.6|68725.1|68707.9|68717.5|68699.9|182
1722016800000|2024-07-26 18:00:00|68721.8|68701.8|68718.5|68703.5|68722.1|68703.6|68714.5|68699.5|173
1722017100000|2024-07-26 18:05:00|68719.1|68704.1|68715|68700|68721.5|68706.5|68712.7|68697.7|228
1722017400000|2024-07-26 18:10:00|68714.9|68699.9|68712.5|68697.5|68714.9|68699.9|68705|68690|168
1722017700000|2024-07-26 18:15:00|68712.4|68697.4|68715.4|68700.4|68715.4|68700.4|68702.3|68684.4|199
1722018000000|2024-07-26 18:20:00|68715.3|68700.3|68723.8|68708.8|68725.1|68710.1|68713|68698|268
1722018300000|2024-07-26 18:25:00|68723.7|68708.7|68730.2|68710.2|68732.2|68714|68723.7|68706|192
1722018600000|2024-07-26 18:30:00|68730|68710|68730.3|68715.3|68731.6|68716.6|68725.2|68707.7|215
1722018900000|2024-07-26 18:35:00|68730.2|68715.2|68721.7|68706.7|68730.2|68715.2|68721.2|68703.8|221
1722019200000|2024-07-26 18:40:00|68721.6|68706.6|68729.1|68714.1|68738.4|68718.4|68721.3|68706.3|273
1722019500000|2024-07-26 18:45:00|68729.9|68714.9|68736.9|68721.9|68743.1|68728.1|68729.9|68714.9|335
1722019800000|2024-07-26 18:50:00|68737.1|68722.1|68746.5|68731.5|68746.8|68731.8|68737.1|68722.1|211
1722020100000|2024-07-26 18:55:00|68746.3|68731.3|68743.1|68728.1|68747|68732|68741.7|68726.7|233
1722020400000|2024-07-26 19:00:00|68743.3|68728.3|68745.3|68730.3|68752.7|68736.5|68742.9|68725.4|297
1722020700000|2024-07-26 19:05:00|68745.2|68730.2|68736.5|68721.5|68747.2|68731.5|68736.3|68718.5|203
1722021000000|2024-07-26 19:10:00|68736.2|68721.2|68735.5|68715.5|68737.5|68722.5|68729.9|68712.1|261
1722021300000|2024-07-26 19:15:00|68735.6|68715.6|68730.2|68710.2|68740.1|68720.1|68730.1|68710.1|311
1722021600000|2024-07-26 19:20:00|68730.4|68710.4|68735.3|68715.3|68736.7|68716.7|68730.4|68710.4|248
1722021900000|2024-07-26 19:25:00|68735.4|68715.4|68733.7|68713.7|68737|68717|68731.2|68711.2|165
1722022200000|2024-07-26 19:30:00|68733.5|68713.5|68743.1|68728.1|68750|68730|68733.4|68713.4|316
1722022500000|2024-07-26 19:35:00|68743.2|68728.2|68738.6|68723.6|68745.2|68730.2|68736.5|68719.9|296
1722022800000|2024-07-26 19:40:00|68738.7|68723.7|68742.3|68727.3|68749.2|68732.1|68737.7|68722.7|226
1722023100000|2024-07-26 19:45:00|68742.5|68727.5|68740|68725|68748.2|68733.2|68738.5|68721.1|188
1722023400000|2024-07-26 19:50:00|68739|68724|68739.2|68724.2|68744|68726.5|68734.6|68715.6|299
1722023700000|2024-07-26 19:55:00|68739|68724|68742.6|68722.6|68742.8|68725.1|68732|68714.9|243
1722024000000|2024-07-26 20:00:00|68742.7|68722.7|68748.4|68728.4|68754.9|68737.3|68742.2|68722.7|202
1722024300000|2024-07-26 20:05:00|68748.5|68728.5|68745.8|68725.8|68749.4|68729.4|68745|68725|128
1722024600000|2024-07-26 20:10:00|68745.7|68725.7|68749.5|68729.5|68749.7|68729.7|68744|68724|186
1722024900000|2024-07-26 20:15:00|68749.6|68729.6|68748.7|68728.7|68751|68731|68747.5|68727.5|169
1722025200000|2024-07-26 20:20:00|68749.3|68729.3|68751|68731|68753.3|68733.3|68749.3|68729.3|118
1722025500000|2024-07-26 20:25:00|68751.1|68731.1|68747.1|68727.1|68753.7|68733.7|68744.2|68724.2|193
1722025800000|2024-07-26 20:30:00|68747|68727|68744.4|68724.4|68748|68728|68743.6|68723.6|154
1722026100000|2024-07-26 20:35:00|68744.3|68724.3|68745.8|68725.8|68747.1|68727.1|68741.6|68721.6|209
1722026400000|2024-07-26 20:40:00|68745.7|68725.7|68747.5|68727.5|68753.2|68733.2|68745|68725|184
1722026700000|2024-07-26 20:45:00|68747.7|68727.7|68748.8|68728.8|68751.9|68731.9|68746.9|68726.9|301
1722027000000|2024-07-26 20:50:00|68748.7|68728.7|68757.8|68737.8|68758|68738|68748.4|68728.4|210
1722027300000|2024-07-26 20:55:00|68757.5|68737.5|68786.8|68699.5|68797.1|68739.1|68753.7|68690.7|179
1722196800000|2024-07-28 20:00:00|68700.1|68670.1|68730.3|68638|68730.9|68670.1|68699.8|68636.1|9
1722197100000|2024-07-28 20:05:00|68730.4|68637.9|68744.9|68643.4|68744.9|68676.8|68706.7|68637.9|15
1722197400000|2024-07-28 20:10:00|68736.8|68649.2|68778.6|68675.3|68779.5|68675.3|68736.8|68649.2|26
1722197700000|2024-07-28 20:15:00|68778.4|68670.4|68778.6|68675.4|68779.8|68675.4|68760.8|68670.4|6
1722198000000|2024-07-28 20:20:00|68776.9|68674.7|68787.6|68690.2|68793.9|68690.2|68776.9|68674.7|11
1722198300000|2024-07-28 20:25:00|68790|68686.7|68772.9|68677.8|68790|68691.1|68771.2|68677.8|12
1722198600000|2024-07-28 20:30:00|68759.5|68680.4|68776.7|68700.5|68780.3|68701|68759.5|68680.2|13
1722198900000|2024-07-28 20:35:00|68774.4|68702.9|68774.8|68702.9|68776.7|68724.2|68754.2|68700.5|6
1722199200000|2024-07-28 20:40:00|68776.6|68700.4|68774.8|68702.9|68776.7|68724.2|68754.2|68700.4|7
1722199500000|2024-07-28 20:45:00|68772.2|68701.5|68747.8|68717.8|68772.3|68718.8|68747.7|68698.8|11
1722199800000|2024-07-28 20:50:00|68748|68718|68776.5|68698.4|68778.6|68718|68747.4|68690.3|12
1722200100000|2024-07-28 20:55:00|68776.2|68698.8|68775.5|68698.9|68776.2|68699.2|68775.5|68698.8|5
1722200400000|2024-07-28 21:00:00|68752.6|68722.6|68746.6|68716.6|68769.3|68722.6|68739.2|68691.8|25
1722200700000|2024-07-28 21:05:00|68747|68717|68769.7|68684.9|68771.1|68717|68746.2|68684.6|47
1722201000000|2024-07-28 21:10:00|68769.8|68685|68769.6|68684.9|68775.5|68688.5|68768.8|68684.1|41
1722201300000|2024-07-28 21:15:00|68768.8|68685|68767.8|68686.7|68773.3|68714.3|68739.2|68685|29
1722201600000|2024-07-28 21:20:00|68768.2|68687.1|68752.8|68690.5|68769.8|68691.4|68752.5|68680.5|48
1722201900000|2024-07-28 21:25:00|68752.6|68690.4|68749.9|68688|68752.6|68709.4|68729.4|68688|45
1722202200000|2024-07-28 21:30:00|68750|68688.1|68743|68689.5|68750|68690.9|68738.6|68686.1|46
1722202500000|2024-07-28 21:35:00|68742.4|68688.3|68751.3|68691.1|68752.1|68696.3|68738.6|68688.1|124
1722202800000|2024-07-28 21:40:00|68752|68691.8|68746.5|68697.9|68753.9|68697.9|68740.6|68689.1|138
1722203100000|2024-07-28 21:45:00|68746|68697.8|68763.7|68698.9|68774.7|68704.4|68744.9|68685|309
1722203400000|2024-07-28 21:50:00|68765.8|68702|68761.5|68705|68767.4|68706.8|68753.5|68689.5|315
1722203700000|2024-07-28 21:55:00|68759.5|68706.4|68759.9|68713.3|68769.9|68715.4|68759.5|68703.2|87
1722204000000|2024-07-28 22:00:00|68759.5|68713.8|68742.8|68720.3|68767.9|68723.6|68730.7|68681.9|286
1722204300000|2024-07-28 22:05:00|68743|68720.4|68737|68717|68745.2|68724.2|68736.1|68715.8|121
1722204600000|2024-07-28 22:10:00|68737.1|68717.1|68730.3|68710.3|68737.4|68717.4|68727.7|68707.7|134
1722204900000|2024-07-28 22:15:00|68731.8|68711.8|68728.3|68708.3|68733.4|68713.4|68727.4|68707.4|171
1722205200000|2024-07-28 22:20:00|68729|68709|68727.9|68707.9|68730.5|68710.5|68727.7|68707.7|119
1722205500000|2024-07-28 22:25:00|68727.8|68707.8|68731.3|68711.3|68732.1|68712.1|68727.1|68707.1|99
1722205800000|2024-07-28 22:30:00|68731.7|68711.7|68737.4|68717.4|68738.9|68718.9|68731.7|68711.7|159
1722206100000|2024-07-28 22:35:00|68737.5|68717.5|68739|68719|68744.5|68726.7|68736.2|68716.6|115
1722206400000|2024-07-28 22:40:00|68739.1|68719.1|68739.6|68719.6|68740.8|68720.8|68735.2|68716.2|140
1722206700000|2024-07-28 22:45:00|68738.5|68718.5|68747.1|68727.1|68749|68730.3|68737.3|68717.3|148
1722207000000|2024-07-28 22:50:00|68747.2|68727.2|68749.7|68729.7|68753.1|68734.1|68745|68725.3|213
1722207300000|2024-07-28 22:55:00|68750.9|68730.9|68751.5|68731.5|68755.1|68735.1|68744.2|68725.8|129
1722207600000|2024-07-28 23:00:00|68751.4|68731.4|68757.3|68737.3|68758.1|68738.1|68746.9|68726.9|178
1722207900000|2024-07-28 23:05:00|68754.7|68739.7|68760.6|68740.6|68761.4|68741.4|68753.8|68733.8|143
1722208200000|2024-07-28 23:10:00|68760.5|68740.5|68766.1|68746.1|68766.2|68746.2|68759.8|68740.1|132
1722208500000|2024-07-28 23:15:00|68766|68746|68763.7|68743.7|68767|68748.3|68763|68743|118
1722208800000|2024-07-28 23:20:00|68763.6|68743.6|68759.3|68739.3|68763.7|68745.3|68757.2|68737.2|120
1722209100000|2024-07-28 23:25:00|68759.4|68739.4|68763.1|68743.1|68765.6|68745.6|68752.2|68734.7|118
1722209400000|2024-07-28 23:30:00|68763|68743|68766.4|68751.4|68769.1|68751.6|68762.8|68742.9|122
1722209700000|2024-07-28 23:35:00|68766.3|68751.3|68765.7|68745.7|68769|68751.9|68765.4|68745.4|96
1722210000000|2024-07-28 23:40:00|68765.8|68745.8|68764.7|68744.7|68767|68747|68759.5|68741.9|126
1722210300000|2024-07-28 23:45:00|68764.8|68744.8|68764.6|68744.6|68765.1|68745.1|68758.3|68739.9|140
1722210600000|2024-07-28 23:50:00|68764.7|68744.7|68766.8|68746.8|68768|68749.8|68761.4|68741.4|145
1722210900000|2024-07-28 23:55:00|68767.3|68747.3|68774.1|68754.1|68774.1|68754.1|68766.9|68746.9|176
1722211200000|2024-07-29 00:00:00|68776.2|68756.2|68780.1|68760.1|68786.1|68767.5|68772.4|68752.4|280
1722211500000|2024-07-29 00:05:00|68779.9|68759.9|68764.8|68749.8|68781.6|68761.6|68763.1|68743.1|298
1722211800000|2024-07-29 00:10:00|68764.6|68749.6|68760.4|68745.4|68769|68754|68758.9|68743.9|209
1722212100000|2024-07-29 00:15:00|68760.3|68745.3|68761.4|68741.4|68762.9|68745.3|68757|68737.7|235
1722212400000|2024-07-29 00:20:00|68761.2|68741.2|68743.1|68723.1|68761.2|68741.2|68743.1|68723.1|215
1722212700000|2024-07-29 00:25:00|68743.2|68723.2|68748.8|68728.8|68749.1|68729.8|68736.6|68718.8|254
1722213000000|2024-07-29 00:30:00|68748.9|68728.9|68745.3|68725.3|68749|68729|68739.2|68719.2|247
1722213300000|2024-07-29 00:35:00|68745.5|68725.5|68738.2|68723.2|68745.7|68730.7|68737.2|68722.2|191
1722213600000|2024-07-29 00:40:00|68738.4|68723.4|68733.1|68713.1|68739.7|68723.4|68730.6|68710.6|196
1722213900000|2024-07-29 00:45:00|68733|68713|68726.3|68706.3|68733.9|68715.2|68723.2|68703.5|261
1722214200000|2024-07-29 00:50:00|68726.1|68706.1|68708|68688|68726.1|68706.1|68707|68687|413
1722214500000|2024-07-29 00:55:00|68707.6|68687.6|68707.3|68687.3|68710|68690|68687.5|68667.5|410
1722214800000|2024-07-29 01:00:00|68706.7|68686.7|68700.1|68680.1|68708.6|68688.6|68699.5|68679.5|295
1722215100000|2024-07-29 01:05:00|68700.2|68680.2|68715.8|68695.8|68716.4|68696.4|68697.7|68677.7|276
1722215400000|2024-07-29 01:10:00|68716.1|68696.1|68720.3|68700.3|68724.1|68704.1|68716.1|68696.1|262
1722215700000|2024-07-29 01:15:00|68720.2|68700.2|68698.4|68683.4|68721.2|68701.2|68698.4|68683.4|282
1722216000000|2024-07-29 01:20:00|68698.6|68683.6|68704|68684|68704.4|68687|68696.8|68678.1|258
1722216300000|2024-07-29 01:25:00|68704.1|68684.1|68693.7|68673.7|68704.4|68684.9|68690.8|68670.8|240
1722216600000|2024-07-29 01:30:00|68691.9|68671.9|68678.7|68658.7|68695|68675|68677.9|68657.9|339
1722216900000|2024-07-29 01:35:00|68678.8|68658.8|68685.8|68665.8|68687.3|68667.3|68677.7|68657.7|314
1722217200000|2024-07-29 01:40:00|68685.9|68665.9|68690.8|68670.8|68693.5|68674.8|68682|68662.1|280
1722217500000|2024-07-29 01:45:00|68690.9|68670.9|68686.5|68666.5|68692|68672|68685.3|68665.3|245
1722217800000|2024-07-29 01:50:00|68686.6|68666.6|68694.9|68674.9|68699.3|68679.3|68684.7|68664.7|304
1722218100000|2024-07-29 01:55:00|68695|68675|68691.9|68671.9|68695.2|68675.2|68686|68667.4|262
1722218400000|2024-07-29 02:00:00|68692.2|68672.2|68683.3|68668.3|68692.3|68672.3|68679.3|68659.3|222
1722218700000|2024-07-29 02:05:00|68683.1|68668.1|68674.7|68659.7|68686.6|68668.6|68674.7|68656.6|171
1722219000000|2024-07-29 02:10:00|68674.9|68659.9|68675.9|68655.9|68679.3|68663.5|68671.3|68654|216
1722219300000|2024-07-29 02:15:00|68675.8|68655.8|68672.4|68652.4|68678.5|68662.5|68670.8|68650.8|219
1722219600000|2024-07-29 02:20:00|68672.6|68652.6|68665.4|68645.4|68673.5|68654.8|68664.2|68644.7|227
1722219900000|2024-07-29 02:25:00|68665.3|68645.3|68666.7|68646.7|68668.9|68648.9|68662|68643.9|198
1722220200000|2024-07-29 02:30:00|68667.1|68647.1|68674.3|68654.3|68675|68655|68666.4|68646.4|211
1722220500000|2024-07-29 02:35:00|68674.5|68654.5|68677.2|68662.2|68677.6|68662.6|68672.9|68652.9|161
1722220800000|2024-07-29 02:40:00|68677.3|68662.3|68677.9|68657.9|68680|68662.9|68674.3|68656.4|154
1722221100000|2024-07-29 02:45:00|68677.8|68657.8|68680.5|68660.5|68683.9|68663.9|68674.7|68657.4|166
1722221400000|2024-07-29 02:50:00|68680.3|68660.3|68686.3|68666.3|68686.5|68666.5|68677.6|68659.8|116
1722221700000|2024-07-29 02:55:00|68686.4|68666.4|68698.6|68678.6|68698.7|68678.7|68686.3|68666.3|208
1722222000000|2024-07-29 03:00:00|68698.8|68678.8|68696.4|68676.4|68699.9|68679.9|68695.8|68675.8|191
1722222300000|2024-07-29 03:05:00|68696.3|68676.3|68692.1|68677.1|68697.3|68679.2|68692.1|68673.6|105
1722222600000|2024-07-29 03:10:00|68691.8|68676.8|68694.9|68674.9|68696.5|68678.4|68689.7|68669.7|153
1722222900000|2024-07-29 03:15:00|68695.1|68675.1|68699.4|68679.4|68702|68682|68692.8|68675.1|133
1722223200000|2024-07-29 03:20:00|68699.1|68679.1|68699.3|68679.3|68701.9|68684.4|68696.3|68679.1|133
1722223500000|2024-07-29 03:25:00|68699.2|68679.2|68696.2|68681.2|68699.5|68681.9|68695.8|68677.2|108
1722223800000|2024-07-29 03:30:00|68696.4|68681.4|68699.2|68684.2|68704.5|68685.5|68696.4|68678.9|119
1722224100000|2024-07-29 03:35:00|68699.3|68684.3|68696.9|68676.9|68700.1|68684.6|68695.3|68675.8|138
1722224400000|2024-07-29 03:40:00|68696.8|68676.8|68694.9|68679.9|68697.1|68681.8|68693.2|68675.3|117
1722224700000|2024-07-29 03:45:00|68694.8|68679.8|68707.8|68687.8|68707.8|68689.7|68694.7|68678.4|98
1722225000000|2024-07-29 03:50:00|68708.1|68688.1|68715|68695|68715.3|68695.3|68707.3|68687.3|204
1722225300000|2024-07-29 03:55:00|68715.1|68695.1|68711.8|68691.8|68715.4|68695.4|68711.6|68691.6|119
1722225600000|2024-07-29 04:00:00|68711.9|68691.9|68708.9|68693.9|68714.3|68696.7|68708.9|68691.3|144
1722225900000|2024-07-29 04:05:00|68709.2|68694.2|68705.1|68685.1|68717.9|68697.9|68705|68685|135
1722226200000|2024-07-29 04:10:00|68705.2|68685.2|68704.9|68684.9|68707.3|68688.8|68700.6|68680.6|153
1722226500000|2024-07-29 04:15:00|68705.1|68685.1|68707.6|68687.6|68709.9|68692.3|68703.2|68683.2|171
1722226800000|2024-07-29 04:20:00|68705|68690|68716.3|68696.3|68718.7|68698.7|68705|68687.9|120
1722227100000|2024-07-29 04:25:00|68716.4|68696.4|68723.5|68708.5|68726.7|68708.8|68716.3|68696.4|145
1722227400000|2024-07-29 04:30:00|68725.9|68705.9|68730.7|68710.7|68734.8|68714.8|68725.4|68705.4|169
1722227700000|2024-07-29 04:35:00|68730.6|68710.6|68720.4|68700.4|68732.7|68712.7|68720.4|68700.4|152
1722228000000|2024-07-29 04:40:00|68720.2|68700.2|68728.4|68708.4|68731.7|68714|68718.1|68698.1|174
1722228300000|2024-07-29 04:45:00|68728.5|68708.5|68729.8|68709.8|68731.3|68711.3|68725.2|68705.2|149
1722228600000|2024-07-29 04:50:00|68729.9|68709.9|68736.5|68716.5|68736.6|68716.6|68727.5|68707.5|177
1722228900000|2024-07-29 04:55:00|68736.6|68716.6|68731.9|68711.9|68736.8|68718.1|68729.5|68710.6|155
1722229200000|2024-07-29 05:00:00|68731.8|68711.8|68726.5|68706.5|68733.7|68713.7|68726.2|68706.2|190
1722229500000|2024-07-29 05:05:00|68726.6|68706.6|68725.5|68705.5|68729.7|68714.7|68722.5|68705.5|173
1722229800000|2024-07-29 05:10:00|68725.7|68705.7|68720.5|68700.5|68726.6|68708.8|68720.5|68700.5|149
1722230100000|2024-07-29 05:15:00|68720.6|68700.6|68723.5|68703.5|68726.2|68710|68719.8|68700.6|148
1722230400000|2024-07-29 05:20:00|68723.4|68703.4|68722.4|68702.4|68726.1|68706.1|68720.3|68700.3|162
1722230700000|2024-07-29 05:25:00|68722.5|68702.5|68712|68692|68722.5|68702.5|68711.9|68691.9|152
1722231000000|2024-07-29 05:30:00|68711.8|68691.8|68709.7|68689.7|68713.7|68693.7|68706.7|68686.7|180
1722231300000|2024-07-29 05:35:00|68709.6|68689.6|68716.6|68696.6|68717.7|68697.7|68708.8|68688.8|150
1722231600000|2024-07-29 05:40:00|68715.8|68695.8|68735.2|68715.2|68737.6|68717.6|68715.6|68695.6|167
1722231900000|2024-07-29 05:45:00|68735.4|68715.4|68736.7|68716.7|68740.2|68725.2|68734.1|68715|177
1722232200000|2024-07-29 05:50:00|68736.6|68716.6|68735.1|68720.1|68738.1|68720.8|68729.3|68713.2|228
1722232500000|2024-07-29 05:55:00|68735.5|68720.5|68732.5|68712.5|68739.6|68724.6|68728.4|68709.6|262
1722232800000|2024-07-29 06:00:00|68732.8|68712.8|68732.8|68717.8|68735.7|68720.7|68728.7|68710.4|372
1722233100000|2024-07-29 06:05:00|68733|68718|68731.5|68716.5|68742.6|68727.6|68727.4|68712.4|374
1722233400000|2024-07-29 06:10:00|68731.4|68716.4|68723.6|68708.6|68734.2|68719.2|68715.1|68700.1|335
1722233700000|2024-07-29 06:15:00|68723.7|68708.7|68711.1|68696.1|68726.2|68709.4|68709.3|68694.3|265
1722234000000|2024-07-29 06:20:00|68709.9|68694.9|68727.3|68707.3|68727.7|68707.7|68709.7|68694.7|288
1722234300000|2024-07-29 06:25:00|68727.4|68707.4|68725.2|68705.2|68728.8|68708.8|68722.7|68703.1|254
1722234600000|2024-07-29 06:30:00|68724.6|68704.6|68739.2|68719.2|68742.8|68722.8|68724.2|68704.2|299
1722234900000|2024-07-29 06:35:00|68738.9|68718.9|68747|68732|68748.1|68732.3|68736|68716.1|269
1722235200000|2024-07-29 06:40:00|68747.2|68732.2|68748.6|68733.6|68754.9|68739.9|68746.4|68731.4|309
1722235500000|2024-07-29 06:45:00|68748.8|68733.8|68743.1|68728.1|68749.7|68734.7|68738.7|68722.4|265
1722235800000|2024-07-29 06:50:00|68742.9|68727.9|68738.5|68718.5|68743.1|68728.1|68733.8|68715.5|285
1722236100000|2024-07-29 06:55:00|68740.7|68720.7|68736.2|68721.2|68747.3|68732.3|68734.4|68714.4|360
1722236400000|2024-07-29 07:00:00|68736.3|68721.3|68747|68732|68747.2|68732.2|68727.7|68712.7|447
1722236700000|2024-07-29 07:05:00|68746.9|68731.9|68743.4|68728.4|68749.6|68734.6|68737.3|68717.3|381
1722237000000|2024-07-29 07:10:00|68743.5|68728.5|68773.4|68758.4|68773.4|68758.4|68742.2|68727.2|392
1722237300000|2024-07-29 07:15:00|68774.7|68759.7|68788.5|68768.5|68789.7|68773.2|68774.6|68755.8|483
1722237600000|2024-07-29 07:20:00|68788.7|68768.7|68792.2|68777.2|68797.7|68777.7|68784.7|68764.7|480
1722237900000|2024-07-29 07:25:00|68793.6|68778.6|68783|68768|68804.9|68789.5|68781.6|68762.4|459
1722238200000|2024-07-29 07:30:00|68783.2|68768.2|68774.9|68754.9|68784.6|68769.6|68772.5|68752.5|454
1722238500000|2024-07-29 07:35:00|68774.7|68754.7|68754.5|68734.5|68778.6|68758.6|68752.9|68732.9|460
1722238800000|2024-07-29 07:40:00|68754.7|68734.7|68783|68768|68783.1|68768.1|68752.9|68732.9|483
1722239100000|2024-07-29 07:45:00|68782.7|68767.7|68803.5|68788.5|68806.1|68791.1|68780.5|68765.5|403
1722239400000|2024-07-29 07:50:00|68803.2|68788.2|68821.5|68806.5|68826.5|68811.5|68802|68787|520
1722239700000|2024-07-29 07:55:00|68821.2|68806.2|68826|68806|68833.6|68815|68813.9|68798.9|494
1722240000000|2024-07-29 08:00:00|68826.4|68806.4|68838.9|68818.9|68843.7|68828.7|68826.4|68806.4|501
1722240300000|2024-07-29 08:05:00|68838.7|68818.7|68850.3|68835.3|68852.1|68837.1|68830.5|68810.5|484
1722240600000|2024-07-29 08:10:00|68850.1|68835.1|68862.4|68842.4|68863.3|68844.2|68842.1|68827.1|525
1722240900000|2024-07-29 08:15:00|68862.6|68842.6|68844.1|68824.1|68864.8|68849|68841.3|68824.1|578
1722241200000|2024-07-29 08:20:00|68844.8|68824.8|68848.4|68828.4|68850.6|68831.6|68838.7|68820.6|430
1722241500000|2024-07-29 08:25:00|68848.2|68828.2|68856.3|68841.3|68856.3|68841.3|68845.6|68828.2|320
1722241800000|2024-07-29 08:30:00|68856.4|68841.4|68878.2|68863.2|68878.4|68863.4|68856.4|68841.4|356
1722242100000|2024-07-29 08:35:00|68878.4|68863.4|68879.2|68859.2|68880.9|68865.9|68868.8|68853.8|455
1722242400000|2024-07-29 08:40:00|68879.3|68859.3|68883.3|68868.3|68883.9|68868.9|68870.7|68850.7|374
1722242700000|2024-07-29 08:45:00|68883.4|68868.4|68877.4|68862.4|68892.4|68875.4|68871.5|68854.6|302
1722243000000|2024-07-29 08:50:00|68877.6|68862.6|68893.3|68878.3|68899.9|68882.3|68877.6|68858.5|331
1722243300000|2024-07-29 08:55:00|68893.2|68878.2|68898.5|68878.5|68899.9|68884.1|68891.6|68874.7|300
1722243600000|2024-07-29 09:00:00|68898.1|68878.1|68900.5|68885.5|68906.1|68888.8|68897.5|68878.1|316
1722243900000|2024-07-29 09:05:00|68900.4|68885.4|68917.3|68902.3|68917.3|68902.3|68897.4|68882.4|289
1722244200000|2024-07-29 09:10:00|68917.5|68902.5|68920.4|68905.4|68921.1|68906.1|68902.1|68887.1|320
1722244500000|2024-07-29 09:15:00|68920.6|68905.6|68918.3|68898.3|68923.1|68908.1|68912.5|68892.5|327
1722244800000|2024-07-29 09:20:00|68918.4|68898.4|68919.6|68904.6|68930.5|68915.5|68918.4|68898.4|309
1722245100000|2024-07-29 09:25:00|68921.1|68906.1|68920.2|68905.2|68928.7|68913.7|68919.3|68901.3|289
1722245400000|2024-07-29 09:30:00|68920.3|68905.3|68905.7|68885.7|68928.6|68913.6|68905.7|68885.7|292
1722245700000|2024-07-29 09:35:00|68905.6|68885.6|68885.5|68870.5|68907.2|68887.2|68879.6|68864.6|384
1722246000000|2024-07-29 09:40:00|68885.7|68870.7|68876.9|68861.9|68889|68874|68868.9|68850.1|366
1722246300000|2024-07-29 09:45:00|68876.6|68861.6|68858.5|68843.5|68877.2|68862.2|68856.1|68838.8|366
1722246600000|2024-07-29 09:50:00|68858.4|68843.4|68846|68831|68860.5|68845.5|68840.8|68825.8|331
1722246900000|2024-07-29 09:55:00|68845.6|68830.6|68867.5|68852.5|68875.6|68855.6|68838.9|68823.9|366
1722247200000|2024-07-29 10:00:00|68867.9|68852.9|68867.9|68852.9|68882.5|68867.5|68866.9|68851.9|327
1722247500000|2024-07-29 10:05:00|68868.8|68853.8|68887.3|68872.3|68890.3|68875.3|68868.7|68853.7|392
1722247800000|2024-07-29 10:10:00|68887.6|68872.6|68891|68876|68892.7|68877.7|68881.4|68866.4|358
1722248100000|2024-07-29 10:15:00|68890.9|68875.9|68870.7|68855.7|68890.9|68875.9|68868.6|68853.6|434
1722248400000|2024-07-29 10:20:00|68870.9|68855.9|68860.9|68845.9|68871.7|68856.7|68852.2|68833.7|384
1722248700000|2024-07-29 10:25:00|68861|68846|68868.9|68853.9|68875.5|68860.5|68860.5|68845.5|358
1722249000000|2024-07-29 10:30:00|68869|68854|68854.3|68839.3|68871|68856|68851.9|68836.9|376
1722249300000|2024-07-29 10:35:00|68854.4|68839.4|68842.4|68827.4|68858|68843|68841.7|68826.7|328
1722249600000|2024-07-29 10:40:00|68842.5|68827.5|68842.2|68827.2|68845.3|68830.3|68835.6|68820.6|265
1722249900000|2024-07-29 10:45:00|68842.4|68827.4|68859.6|68844.6|68859.7|68844.7|68838.4|68823.4|335
1722250200000|2024-07-29 10:50:00|68859.4|68844.4|68879|68864|68880.5|68865.5|68858.4|68843.4|336
1722250500000|2024-07-29 10:55:00|68879.1|68864.1|68876.6|68861.6|68887|68872|68867.4|68852.4|378
1722250800000|2024-07-29 11:00:00|68876.7|68861.7|68882.5|68867.5|68889.1|68874.1|68876.6|68861.6|343
1722251100000|2024-07-29 11:05:00|68882.7|68867.7|68890.5|68875.5|68894.7|68879.7|68881.7|68866.7|313
1722251400000|2024-07-29 11:10:00|68892.4|68877.4|68897.6|68882.6|68901.5|68886.5|68889.4|68874.4|260
1722251700000|2024-07-29 11:15:00|68898|68883|68897.8|68882.8|68903.8|68885.9|68893.4|68878.4|228
1722252000000|2024-07-29 11:20:00|68897.9|68882.9|68904.7|68889.7|68907.1|68892.1|68897.8|68882.8|207
1722252300000|2024-07-29 11:25:00|68904.8|68889.8|68916.4|68901.4|68923.6|68908.6|68902.3|68887.3|322
1722252600000|2024-07-29 11:30:00|68916.5|68901.5|68923.1|68908.1|68923.9|68908.9|68906.7|68891.7|249
1722252900000|2024-07-29 11:35:00|68923|68908|68929.7|68914.7|68930.3|68915.3|68922.4|68907.4|213
1722253200000|2024-07-29 11:40:00|68929.5|68914.5|68944.5|68929.5|68948.7|68931.3|68924.4|68909.4|305
1722253500000|2024-07-29 11:45:00|68944.6|68929.6|68954.6|68939.6|68955.6|68940.6|68942.9|68927.9|315
1722253800000|2024-07-29 11:50:00|68954.5|68939.5|68967.1|68952.1|68970.5|68954.9|68952.9|68935.6|328
1722254100000|2024-07-29 11:55:00|68967.3|68952.3|68993.5|68973.5|68997.7|68982.7|68967.3|68952.3|526
1722254400000|2024-07-29 12:00:00|68993.3|68973.3|69003.5|68988.5|69008.4|68993.4|68988.2|68970.5|483
1722254700000|2024-07-29 12:05:00|69003.6|68988.6|68999.4|68979.4|69006.4|68991.4|68988.4|68970.3|446
1722255000000|2024-07-29 12:10:00|68998.7|68978.7|68997.1|68977.1|69004|68986.9|68995|68975|357
1722255300000|2024-07-29 12:15:00|68997.3|68977.3|68980.8|68960.8|69003.6|68986.5|68980.5|68960.5|347
1722255600000|2024-07-29 12:20:00|68980.5|68960.5|68971.6|68951.6|68987.3|68969.7|68968.5|68948.5|389
1722255900000|2024-07-29 12:25:00|68971.4|68951.4|68982.3|68967.3|68982.3|68967.3|68966.4|68948.9|375
1722256200000|2024-07-29 12:30:00|68982.4|68967.4|68993.6|68973.6|68994.9|68979.9|68981.1|68964.2|333
1722256500000|2024-07-29 12:35:00|68993.7|68973.7|68995.8|68980.8|68998.3|68983.3|68990.8|68973.7|332
1722256800000|2024-07-29 12:40:00|68995.9|68980.9|68999|68984|69000.3|68985.3|68987.9|68972.9|389
1722257100000|2024-07-29 12:45:00|69000.4|68985.4|69006.7|68991.7|69008.2|68993.2|68998.9|68983.9|249
1722257400000|2024-07-29 12:50:00|69005.2|68990.2|68992.3|68977.3|69005.6|68990.6|68992.1|68974.5|266
1722257700000|2024-07-29 12:55:00|68992.2|68977.2|69001.7|68986.7|69003.3|68988.3|68991.5|68976.5|362
1722258000000|2024-07-29 13:00:00|69001.4|68986.4|69001.6|68986.6|69006|68991|68995.9|68980.9|366
1722258300000|2024-07-29 13:05:00|69001.8|68986.8|69021.1|69006.1|69029.3|69009.3|69001.8|68986.8|392
1722258600000|2024-07-29 13:10:00|69021.2|69006.2|69028.2|69013.2|69032.1|69017.1|69016.1|69001.1|315
1722258900000|2024-07-29 13:15:00|69027.7|69012.7|69023.1|69008.1|69027.9|69012.9|69019.8|69004.8|336
1722259200000|2024-07-29 13:20:00|69023.2|69008.2|69021.6|69006.6|69032.6|69017.6|69021.6|69006.6|287
1722259500000|2024-07-29 13:25:00|69021.7|69006.7|69007.1|68987.1|69022.2|69007.2|69006.7|68986.7|348
1722259800000|2024-07-29 13:30:00|69007|68987|69001.5|68986.5|69007|68991.1|68992|68975.5|390
1722260100000|2024-07-29 13:35:00|69001.4|68986.4|69003.7|68988.7|69003.8|68988.8|68993.3|68976.2|459
1722260400000|2024-07-29 13:40:00|69003.6|68988.6|69006.5|68991.5|69009.2|68994.2|68998.5|68983.5|419
1722260700000|2024-07-29 13:45:00|69007|68992|69023.3|69008.3|69023.8|69008.8|69003.6|68988.6|421
1722261000000|2024-07-29 13:50:00|69023.2|69008.2|69024.3|69009.3|69029.7|69014.7|69023.2|69007.9|414
1722261300000|2024-07-29 13:55:00|69024.4|69009.4|69027.2|69012.2|69032.5|69017.5|69022.3|69007.3|402
1722261600000|2024-07-29 14:00:00|69027.1|69012.1|69021.5|69006.5|69033.5|69018.5|69020.4|69005.4|443
1722261900000|2024-07-29 14:05:00|69022.1|69007.1|69019.8|69004.8|69029.6|69014.6|69011.6|68996.6|428
1722262200000|2024-07-29 14:10:00|69019.6|69004.6|69030.6|69015.6|69038.2|69023.2|69019|69004|392
1722262500000|2024-07-29 14:15:00|69030.7|69015.7|69037.7|69017.7|69039.3|69021.8|69024.9|69009.9|436
1722262800000|2024-07-29 14:20:00|69037.6|69017.6|69041.1|69021.1|69042.2|69024.7|69025.8|69010.3|426
1722263100000|2024-07-29 14:25:00|69041|69021|69046|69031|69053.8|69036.8|69038.7|69020.7|454
1722263400000|2024-07-29 14:30:00|69045.9|69030.9|69074.1|69059.1|69077.3|69062.3|69044.5|69029.5|477
1722263700000|2024-07-29 14:35:00|69074|69059|69079.7|69064.7|69080.1|69065.1|69073.9|69058.9|402
1722264000000|2024-07-29 14:40:00|69079.6|69064.6|69086.5|69066.5|69086.9|69066.9|69075.3|69057.4|428
1722264300000|2024-07-29 14:45:00|69086.3|69066.3|69084.7|69069.7|69086.9|69069.7|69067.4|69052.4|452
1722264600000|2024-07-29 14:50:00|69084.6|69069.6|69031.2|69011.2|69087.2|69069.8|69022.5|69002.9|625
1722264900000|2024-07-29 14:55:00|69031.3|69011.3|69004.2|68989.2|69036.2|69016.2|68999.7|68984.7|716
1722265200000|2024-07-29 15:00:00|69003.9|68988.9|68975.4|68960.4|69003.9|68988.9|68967.8|68950|665
1722265500000|2024-07-29 15:05:00|68975.3|68960.3|68958.9|68943.9|68975.3|68960.3|68955.1|68940.1|456
1722265800000|2024-07-29 15:10:00|68958.8|68943.8|68972.9|68957.9|68972.9|68957.9|68953.7|68938.7|414
1722266100000|2024-07-29 15:15:00|68972.8|68957.8|68958.5|68943.5|68973.6|68958.6|68955.5|68940.5|369
1722266400000|2024-07-29 15:20:00|68959.7|68944.7|68963.6|68943.6|68967.6|68952.6|68951.2|68936.2|385
1722266700000|2024-07-29 15:25:00|68963.3|68943.3|68960.8|68945.8|68964.3|68946.5|68958.4|68940.8|295
1722267000000|2024-07-29 15:30:00|68960.9|68945.9|68973.6|68958.6|68983.5|68965.9|68960.9|68945.9|396
1722267300000|2024-07-29 15:35:00|68973.7|68958.7|68977.7|68962.7|68983.8|68965.3|68971.2|68954|300
1722267600000|2024-07-29 15:40:00|68977.5|68962.5|68973.6|68958.6|68985|68970|68966.7|68951.7|330
1722267900000|2024-07-29 15:45:00|68973.7|68958.7|68978.7|68958.7|68980.5|68965.5|68969.9|68954.9|323
1722268200000|2024-07-29 15:50:00|68978.6|68958.6|68977.1|68962.1|68983.1|68966.4|68973.2|68953.2|318
1722268500000|2024-07-29 15:55:00|68977.2|68962.2|68979.2|68964.2|68985.3|68970.3|68970|68955|359
1722268800000|2024-07-29 16:00:00|68978|68963|68993.1|68978.1|68995.1|68980.1|68975.7|68960.7|274
1722269100000|2024-07-29 16:05:00|68992.5|68977.5|68999.4|68984.4|68999.5|68984.5|68989.9|68974.9|288
1722269400000|2024-07-29 16:10:00|68999.3|68984.3|69003.4|68988.4|69004.2|68989.2|68994.9|68979.9|270
1722269700000|2024-07-29 16:15:00|69003.6|68988.6|68992.2|68977.2|69003.8|68988.8|68987.9|68972.9|272
1722270000000|2024-07-29 16:20:00|68992.3|68977.3|68991.9|68976.9|68994|68979|68989.2|68974.2|200
1722270300000|2024-07-29 16:25:00|68992|68977|68988.9|68973.9|69002.4|68987.4|68988.9|68973.9|274
1722270600000|2024-07-29 16:30:00|68989|68974|68973.6|68958.6|68990.6|68975.6|68971.7|68956.7|286
1722270900000|2024-07-29 16:35:00|68973.8|68958.8|68972.6|68957.6|68976|68961|68967.1|68952.1|249
1722271200000|2024-07-29 16:40:00|68972.7|68957.7|68973.4|68958.4|68976.8|68961.8|68970.5|68955.5|262
1722271500000|2024-07-29 16:45:00|68973.5|68958.5|68959.1|68944.1|68974.2|68959.2|68956.6|68941.6|283
1722271800000|2024-07-29 16:50:00|68959|68944|68949.4|68934.4|68959.1|68944.1|68949.2|68934.2|199
1722272100000|2024-07-29 16:55:00|68949.5|68934.5|68962.4|68947.4|68963|68948|68948|68933|289
1722272400000|2024-07-29 17:00:00|68960.3|68945.3|68966.1|68951.1|68969.3|68954.3|68960|68945|254
1722272700000|2024-07-29 17:05:00|68965.9|68950.9|68962.3|68947.3|68975|68960|68962.2|68947.2|271
1722273000000|2024-07-29 17:10:00|68962.4|68947.4|68944.8|68924.8|68962.5|68947.4|68942.5|68922.5|332
1722273300000|2024-07-29 17:15:00|68944.9|68924.9|68944.4|68924.4|68951.1|68931.1|68941.3|68923|289
1722273600000|2024-07-29 17:20:00|68944.5|68924.5|68943|68923|68949.8|68929.8|68943|68923|254
1722273900000|2024-07-29 17:25:00|68943.1|68923.1|68958.9|68938.9|68959|68939|68942.9|68922.9|306
1722274200000|2024-07-29 17:30:00|68958.7|68938.7|68954.6|68934.6|68963.4|68945.6|68953.9|68933.9|228
1722274500000|2024-07-29 17:35:00|68954.5|68934.5|68945.1|68930.1|68956.2|68936.2|68945|68930|224
1722274800000|2024-07-29 17:40:00|68945|68930|68938.4|68923.4|68945.1|68930.1|68937.2|68922.2|189
1722275100000|2024-07-29 17:45:00|68938|68923|68937.7|68922.7|68940.4|68925.4|68935.9|68920.9|205
1722275400000|2024-07-29 17:50:00|68937.5|68922.5|68941.9|68926.9|68944.2|68929.2|68935.1|68917.5|255
1722275700000|2024-07-29 17:55:00|68942|68927|68940.8|68925.8|68946.9|68931.9|68939.7|68924.7|273
1722276000000|2024-07-29 18:00:00|68940.5|68925.5|68942.7|68927.7|68946.8|68931.8|68940.4|68925.4|171
1722276300000|2024-07-29 18:05:00|68942.8|68927.8|68949.3|68934.3|68949.8|68934.8|68939.9|68924.9|138
1722276600000|2024-07-29 18:10:00|68949.4|68934.4|68950|68935|68952.6|68935.1|68945.2|68928.2|274
1722276900000|2024-07-29 18:15:00|68950.3|68935.3|68952|68937|68956.4|68939|68947.8|68931.6|208
1722277200000|2024-07-29 18:20:00|68952.1|68937.1|68949.8|68934.8|68953.1|68938.1|68949.4|68934.4|170
1722277500000|2024-07-29 18:25:00|68949.7|68934.7|68958.8|68943.8|68959.2|68944.2|68945.3|68930.3|149
1722277800000|2024-07-29 18:30:00|68958.9|68943.9|68964.8|68949.8|68967.8|68952.8|68958.2|68943.2|186
1722278100000|2024-07-29 18:35:00|68964.7|68949.7|68973.9|68958.9|68974.3|68959.3|68964.7|68949.7|178
1722278400000|2024-07-29 18:40:00|68973.7|68958.7|68967.5|68952.5|68976.6|68961.6|68967.1|68952.1|132
1722278700000|2024-07-29 18:45:00|68967.6|68952.6|68962.8|68947.8|68970|68955|68962.8|68947.8|183
1722279000000|2024-07-29 18:50:00|68963|68948|68970|68955|68973.1|68958.1|68962.9|68947.9|224
1722279300000|2024-07-29 18:55:00|68969.9|68954.9|68963.7|68948.7|68970.4|68955.4|68956.4|68941.4|192
1722279600000|2024-07-29 19:00:00|68961.3|68946.3|68949.5|68934.5|68965.6|68946.3|68945.2|68930.2|320
1722279900000|2024-07-29 19:05:00|68949.1|68934.1|68955.5|68935.5|68959.7|68939.7|68948.4|68932.2|311
1722280200000|2024-07-29 19:10:00|68955.4|68935.4|68948.7|68928.7|68955.7|68935.7|68948.4|68928.4|253
1722280500000|2024-07-29 19:15:00|68948.6|68928.6|68952.2|68932.2|68954.3|68934.3|68948.4|68928.4|229
1722280800000|2024-07-29 19:20:00|68952.1|68932.1|68948.7|68928.7|68957.5|68937.5|68946|68926|219
1722281100000|2024-07-29 19:25:00|68948.8|68928.8|68949.3|68929.3|68952.1|68932.1|68944.3|68924.7|199
1722281400000|2024-07-29 19:30:00|68949.2|68929.2|68945.2|68925.2|68951.6|68931.6|68945.1|68925.1|247
1722281700000|2024-07-29 19:35:00|68945.1|68925.1|68940.2|68925.2|68948.2|68928.2|68937.6|68922.6|215
1722282000000|2024-07-29 19:40:00|68940.1|68925.1|68942.2|68922.2|68944.4|68925.9|68938.3|68920.7|183
1722282300000|2024-07-29 19:45:00|68942.3|68922.3|68953.4|68933.4|68953.6|68936|68942.3|68922.3|203
1722282600000|2024-07-29 19:50:00|68953.3|68933.3|68956.4|68936.4|68956.6|68936.6|68947.7|68929.8|242
1722282900000|2024-07-29 19:55:00|68956.3|68936.3|68953.2|68933.2|68961|68941|68953.1|68933.1|252
1722283200000|2024-07-29 20:00:00|68953.1|68933.1|68961.1|68941.1|68961.2|68941.2|68950.2|68931.9|186
1722283500000|2024-07-29 20:05:00|68961.2|68941.2|68960.5|68945.5|68963|68946.4|68955.8|68938.9|150
1722283800000|2024-07-29 20:10:00|68960.4|68945.4|68961.3|68941.3|68962.8|68945.4|68957.5|68939.9|132
1722284100000|2024-07-29 20:15:00|68961.5|68941.5|68958.1|68943.1|68961.8|68945.3|68957.3|68940|107
1722284400000|2024-07-29 20:20:00|68958|68943|68961.7|68946.7|68965.5|68949.5|68957|68939.5|147
1722284700000|2024-07-29 20:25:00|68961.5|68946.5|68969.1|68949.1|68972.5|68953.7|68961.5|68944|159
1722285000000|2024-07-29 20:30:00|68968.2|68948.2|68975.2|68955.2|68975.8|68956.6|68966.6|68947.1|225
1722285300000|2024-07-29 20:35:00|68975.6|68955.6|68971.1|68951.1|68978.3|68958.3|68969.2|68951.1|151
1722285600000|2024-07-29 20:40:00|68974.1|68954.1|68968.3|68948.3|68974.6|68955.1|68967.3|68947.3|170
1722285900000|2024-07-29 20:45:00|68968.2|68948.2|68968.6|68948.6|68969.2|68951.4|68965.1|68947.5|94
1722286200000|2024-07-29 20:50:00|68968.7|68948.7|68965.1|68945.1|68968.7|68951.2|68962.6|68942.8|171
1722286500000|2024-07-29 20:55:00|68964.5|68944.5|68974.1|68947.7|68974.1|68950.7|68963.4|68943.4|212
1722286800000|2024-07-29 21:00:00|68974.2|68942.6|68974.5|68905.2|68980.9|68945.1|68974|68905.2|15
1722287100000|2024-07-29 21:05:00|68972.2|68904.4|68957|68908.9|68977.3|68926.7|68957|68903.9|146
1722287400000|2024-07-29 21:10:00|68956.9|68908.4|68952|68922|68965.4|68927|68950.5|68907.1|138
1722287700000|2024-07-29 21:15:00|68951.8|68925.2|68954.3|68922.6|68956.2|68925.8|68949|68921.7|222
1722288000000|2024-07-29 21:20:00|68956|68922.4|68974.3|68924.8|68975.6|68925.5|68952.3|68919.5|176
1722288300000|2024-07-29 21:25:00|68974.2|68924.9|68958.8|68936.8|68977.7|68938.9|68951.8|68924.8|163
1722288600000|2024-07-29 21:30:00|68957.6|68936.2|68973.9|68920.5|68977.8|68936.3|68955.9|68920.5|186
1722288900000|2024-07-29 21:35:00|68974.3|68922.7|68975.9|68923.3|68978|68927.4|68974.1|68920.8|151
1722289200000|2024-07-29 21:40:00|68975.8|68923.8|68977.7|68925.5|68978.1|68927.4|68975.4|68922.8|248
1722289500000|2024-07-29 21:45:00|68977.2|68925.3|68970.2|68925|68977.9|68927.2|68969.3|68923.3|233
1722289800000|2024-07-29 21:50:00|68970.1|68926|68968.7|68928.7|68971.5|68931.2|68967.3|68923.5|220
1722290100000|2024-07-29 21:55:00|68968.9|68928.6|68961.6|68935.1|68971.5|68935.7|68957.1|68920.3|233
1722290400000|2024-07-29 22:00:00|68954.7|68934.7|68960.8|68940.8|68970.9|68942.5|68950.2|68917.5|298
1722290700000|2024-07-29 22:05:00|68960.7|68940.7|68965.3|68940.1|68967.5|68944.6|68960.2|68937.5|177
1722291000000|2024-07-29 22:10:00|68965.7|68940.5|68965.2|68945.2|68966.8|68945.3|68960.9|68938.9|223
1722291300000|2024-07-29 22:15:00|68963.9|68943.9|68968.6|68939.8|68968.7|68945.6|68960.2|68937.2|357
1722291600000|2024-07-29 22:20:00|68968.7|68940|68965.2|68945.2|68968.8|68947.2|68964.2|68939.8|389
1722291900000|2024-07-29 22:25:00|68965.1|68945.1|68963.3|68938.8|68966.8|68945.5|68959.8|68937.6|157
1722292200000|2024-07-29 22:30:00|68963.2|68939.3|68958|68938|68964.8|68942.6|68955.3|68934.4|180
1722292500000|2024-07-29 22:35:00|68957.8|68937.8|68955.6|68935.6|68958.5|68938.5|68954.9|68932.4|155
1722292800000|2024-07-29 22:40:00|68955.7|68935.7|68957.8|68934.4|68959.7|68939.7|68954.7|68933.8|168
1722293100000|2024-07-29 22:45:00|68956.5|68936.5|68957.1|68937.1|68958.6|68937.4|68955.5|68934.2|138
1722293400000|2024-07-29 22:50:00|68957.2|68937.2|68958|68938|68959.3|68939.3|68955.7|68935.7|107
1722293700000|2024-07-29 22:55:00|68958.1|68938.1|68965.3|68945.3|68966|68946|68958.1|68937.8|142
1722294000000|2024-07-29 23:00:00|68965.6|68945.6|68973.5|68953.5|68973.9|68953.9|68965.6|68945.6|169
1722294300000|2024-07-29 23:05:00|68973|68953|68977.9|68957.9|68978.7|68958.7|68970.7|68950.9|169
1722294600000|2024-07-29 23:10:00|68978|68958|68971.3|68951.3|68978.5|68958.5|68971.2|68951.2|146
1722294900000|2024-07-29 23:15:00|68971.2|68951.2|68967|68947|68971.3|68953.4|68966.2|68946.2|76
1722295200000|2024-07-29 23:20:00|68967.2|68947.2|68973|68953|68973.7|68953.7|68966.4|68946.4|112
1722295500000|2024-07-29 23:25:00|68973.2|68953.2|68970.4|68950.4|68973.5|68953.5|68970.2|68950.2|82
1722295800000|2024-07-29 23:30:00|68970.7|68950.7|68966.9|68946.9|68973.1|68953.1|68966.5|68946.5|107
1722296100000|2024-07-29 23:35:00|68966.8|68946.8|68969.8|68949.8|68969.8|68949.8|68965.3|68945.3|92
1722296400000|2024-07-29 23:40:00|68969.5|68949.5|68975.8|68955.8|68975.8|68955.8|68966.7|68946.7|143
1722296700000|2024-07-29 23:45:00|68975.7|68955.7|68969.7|68949.7|68975.8|68955.8|68969|68949|120
1722297000000|2024-07-29 23:50:00|68969.8|68949.8|68978.5|68958.5|68978.9|68958.9|68969|68949|143
1722297300000|2024-07-29 23:55:00|68978.3|68958.3|68985|68965|68989.9|68969.9|68974.7|68956.5|169
1722297600000|2024-07-30 00:00:00|68985.1|68965.1|68987.8|68967.8|68997.6|68977.6|68985.1|68965.1|250
1722297900000|2024-07-30 00:05:00|68987.7|68967.7|68992.4|68972.4|68995.8|68975.8|68979.1|68959.1|287
1722298200000|2024-07-30 00:10:00|68991.7|68971.7|68995.2|68975.2|68998.5|68978.5|68990.6|68970.6|272
1722298500000|2024-07-30 00:15:00|68995|68975|69001.5|68981.5|69003.9|68984.6|68995|68975|247
1722298800000|2024-07-30 00:20:00|69001.3|68981.3|69001.6|68981.6|69005.6|68985.6|68994.5|68974.5|254
1722299100000|2024-07-30 00:25:00|69002.8|68982.8|68999.6|68979.6|69004.4|68984.4|68997.3|68977.3|219
1722299400000|2024-07-30 00:30:00|68999.5|68979.5|69007.6|68987.6|69008.6|68988.6|68988.8|68971.3|273
1722299700000|2024-07-30 00:35:00|69007.5|68987.5|69003.9|68983.9|69008.2|68988.2|69002.5|68982.5|181
1722300000000|2024-07-30 00:40:00|69004|68984|68997.7|68977.7|69004|68984|68994.8|68976.5|193
1722300300000|2024-07-30 00:45:00|68997.9|68977.9|68994.7|68979.7|68998.6|68979.9|68994.5|68975.9|136
1722300600000|2024-07-30 00:50:00|68994.8|68979.8|69003.5|68983.5|69003.5|68983.5|68991.5|68971.5|204
1722300900000|2024-07-30 00:55:00|69003|68983|68997.7|68977.7|69005.1|68985.1|68995.2|68975.8|164
1722301200000|2024-07-30 01:00:00|68998.2|68978.2|68994.9|68974.9|68999.9|68979.9|68991.2|68974.2|224
1722301500000|2024-07-30 01:05:00|68994.1|68974.1|68986.9|68966.9|68995.5|68975.5|68986.8|68966.8|179
1722301800000|2024-07-30 01:10:00|68987|68967|68983.7|68963.7|68987.9|68970.9|68978.4|68958.4|205
1722302100000|2024-07-30 01:15:00|68983.8|68963.8|68995.7|68975.7|69004.7|68984.7|68982|68962|278
1722302400000|2024-07-30 01:20:00|68995.8|68975.8|69009.2|68989.2|69009.4|68989.4|68995.8|68975.8|212
1722302700000|2024-07-30 01:25:00|69009.1|68989.1|69007.8|68987.8|69009.5|68989.5|69006|68986|191
1722303000000|2024-07-30 01:30:00|69008|68988|69000.9|68980.9|69011.8|68991.8|68999.7|68979.7|254
1722303300000|2024-07-30 01:35:00|69001.7|68981.7|69007.1|68987.1|69011.1|68991.1|69001.2|68981.2|276
1722303600000|2024-07-30 01:40:00|69006.2|68986.2|69006.5|68986.5|69016|68996|69004|68984|277
1722303900000|2024-07-30 01:45:00|69006.4|68986.4|69006.3|68991.3|69011.2|68991.4|69001.5|68981.5|253
1722304200000|2024-07-30 01:50:00|69006.5|68991.5|68998.8|68983.8|69012.9|68992.9|68998.4|68979.1|280
1722304500000|2024-07-30 01:55:00|68998.9|68983.9|68996.1|68976.1|69002.5|68983.9|68992.2|68972.2|231
1722304800000|2024-07-30 02:00:00|68995.9|68975.9|68996.7|68981.7|69005.7|68988.5|68994|68974|218
1722305100000|2024-07-30 02:05:00|68996.6|68981.6|68996.4|68976.4|68997.7|68982|68988.9|68969|191
1722305400000|2024-07-30 02:10:00|68996.5|68976.5|68991.4|68976.4|68998.8|68978.8|68991.1|68973|216
1722305700000|2024-07-30 02:15:00|68991.5|68976.5|68993.7|68978.7|68996.4|68978.8|68990.8|68972.9|139
1722306000000|2024-07-30 02:20:00|68993.8|68978.8|68997.1|68982.1|69002.8|68985|68993.4|68977.3|102
1722306300000|2024-07-30 02:25:00|68997|68982|69004.8|68989.8|69007.7|68990.5|68997|68982|118
1722306600000|2024-07-30 02:30:00|69004.9|68989.9|69005.7|68985.7|69006.2|68989.9|69000.3|68983.2|151
1722306900000|2024-07-30 02:35:00|69003.2|68988.2|69010.1|68990.1|69013.6|68993.6|69001.4|68982.8|185
1722307200000|2024-07-30 02:40:00|69010|68990|68999.2|68979.2|69010|68990|68999.2|68979.2|216
1722307500000|2024-07-30 02:45:00|68999|68979|68999.3|68979.3|69001.2|68981.2|68995.7|68975.7|191
1722307800000|2024-07-30 02:50:00|68999.2|68979.2|68994|68974|68999.2|68979.2|68991.9|68971.9|164
1722308100000|2024-07-30 02:55:00|68993.9|68973.9|68993.1|68973.1|68999|68979.6|68991.5|68972.2|171
1722308400000|2024-07-30 03:00:00|68993|68973|68993.6|68973.6|68995.2|68975.2|68988.5|68969.2|176
1722308700000|2024-07-30 03:05:00|68993.5|68973.5|68986.9|68966.9|68995.4|68976.7|68985.4|68965.4|176
1722309000000|2024-07-30 03:10:00|68987|68967|68982.9|68967.9|68992.1|68972.3|68982.9|68964.7|175
1722309300000|2024-07-30 03:15:00|68983|68968|68984.2|68964.2|68987|68968.2|68983|68963.9|176
1722309600000|2024-07-30 03:20:00|68984.3|68964.3|68983.6|68963.6|68986.2|68968.6|68980.7|68962.4|140
1722309900000|2024-07-30 03:25:00|68983.5|68963.5|68983|68968|68983.7|68968.4|68978.3|68960.9|120
1722310200000|2024-07-30 03:30:00|68983.2|68968.2|68989.4|68974.4|68990.2|68975.2|68982.8|68967.8|155
1722310500000|2024-07-30 03:35:00|68989.2|68974.2|68984.8|68964.8|68992.8|68976.4|68983.5|68963.5|153
1722310800000|2024-07-30 03:40:00|68984.9|68964.9|68978|68958|68987.2|68969.4|68976.6|68956.6|174
1722311100000|2024-07-30 03:45:00|68977.9|68957.9|68972.5|68952.5|68977.9|68957.9|68971.7|68951.7|158
1722311400000|2024-07-30 03:50:00|68972.3|68952.3|68964.5|68944.5|68972.8|68955.4|68964.5|68944.5|183
1722311700000|2024-07-30 03:55:00|68964.4|68944.4|68966.8|68946.8|68968.8|68948.8|68964.4|68944.4|139
1722312000000|2024-07-30 04:00:00|68966.9|68946.9|68957.3|68937.3|68967.2|68947.2|68957.2|68937.2|151
1722312300000|2024-07-30 04:05:00|68956.9|68936.9|68957|68942|68957|68942|68952.4|68935.9|113
1722312600000|2024-07-30 04:10:00|68957.2|68942.2|68953.1|68933.1|68957.8|68942.5|68950.1|68931.4|136
1722312900000|2024-07-30 04:15:00|68953|68933|68949.8|68929.8|68953.1|68935.3|68946.8|68928.5|67
1722313200000|2024-07-30 04:20:00|68950|68930|68949.8|68929.8|68950.4|68932.5|68946.6|68928.7|76
1722313500000|2024-07-30 04:25:00|68950.1|68930.1|68947|68932|68952.8|68935.1|68947|68928.9|110
1722313800000|2024-07-30 04:30:00|68946.9|68931.9|68953.4|68933.4|68954.8|68934.8|68945.1|68926.9|170
1722314100000|2024-07-30 04:35:00|68953.5|68933.5|68960.1|68940.1|68961.1|68942.9|68952.4|68933.5|126
1722314400000|2024-07-30 04:40:00|68960.2|68940.2|68961.7|68941.7|68967.8|68947.8|68958.4|68939.8|145
1722314700000|2024-07-30 04:45:00|68961.9|68941.9|68959.3|68939.3|68963.3|68943.3|68957.9|68937.9|156
1722315000000|2024-07-30 04:50:00|68959.6|68939.6|68952.9|68932.9|68963.7|68943.7|68952.1|68932.1|161
1722315300000|2024-07-30 04:55:00|68953|68933|68953.9|68933.9|68955.8|68936.3|68950|68931.8|104
1722315600000|2024-07-30 05:00:00|68953.8|68933.8|68954|68934|68956.3|68936.6|68949.7|68932.4|132
1722315900000|2024-07-30 05:05:00|68954.2|68934.2|68951.1|68931.1|68956|68936|68947.3|68928.7|152
1722316200000|2024-07-30 05:10:00|68951|68931|68960.6|68940.6|68961.7|68941.7|68950.5|68930.5|132
1722316500000|2024-07-30 05:15:00|68960.7|68940.7|68962.1|68942.1|68964.5|68944.5|68954|68935.5|160
1722316800000|2024-07-30 05:20:00|68962.2|68942.2|68966.1|68946.1|68968.5|68949.8|68960.9|68940.9|162
1722317100000|2024-07-30 05:25:00|68966|68946|68955.8|68935.8|68967.3|68949.4|68955.8|68935.8|106
1722317400000|2024-07-30 05:30:00|68955.4|68935.4|68962.5|68942.5|68963.8|68943.8|68955.3|68935.3|183
1722317700000|2024-07-30 05:35:00|68962.4|68942.4|68964.4|68944.4|68966.3|68947.3|68961.7|68941.7|124
1722318000000|2024-07-30 05:40:00|68964.2|68944.2|68960.6|68940.6|68964.2|68944.2|68955.1|68935.1|194
1722318300000|2024-07-30 05:45:00|68960.7|68940.7|68974.1|68954.1|68974.7|68954.7|68960.5|68940.5|162
1722318600000|2024-07-30 05:50:00|68973.9|68953.9|68974.4|68954.4|68977.4|68957.4|68971.1|68951.1|202
1722318900000|2024-07-30 05:55:00|68974.6|68954.6|68975.2|68955.2|68983.8|68963.8|68968.6|68948.6|253
1722319200000|2024-07-30 06:00:00|68978.6|68958.6|68983.9|68963.9|68990.5|68975|68978.6|68958.6|371
1722319500000|2024-07-30 06:05:00|68983.8|68963.8|68970.6|68955.6|68985.1|68965.1|68970.6|68953.1|240
1722319800000|2024-07-30 06:10:00|68970.5|68955.5|68967.6|68952.6|68973.9|68956.1|68961.3|68943.3|212
1722320100000|2024-07-30 06:15:00|68967.5|68952.5|68970.3|68955.3|68977.8|68962.8|68964.8|68949.8|292
1722320400000|2024-07-30 06:20:00|68970.2|68955.2|68975.4|68960.4|68983.5|68967.8|68968.9|68953.9|265
1722320700000|2024-07-30 06:25:00|68975.6|68960.6|68952.1|68937.1|68975.6|68960.6|68951.3|68932.1|354
1722321000000|2024-07-30 06:30:00|68949.6|68934.6|68953.8|68938.8|68954|68939|68946|68926|279
1722321300000|2024-07-30 06:35:00|68953.7|68938.7|68962.5|68942.5|68962.6|68945.9|68952.1|68933.9|346
1722321600000|2024-07-30 06:40:00|68962.7|68942.7|68959.9|68944.9|68963|68945|68954.8|68934.8|252
1722321900000|2024-07-30 06:45:00|68960|68945|68971.9|68956.9|68979.6|68964.6|68959.8|68944.6|335
1722322200000|2024-07-30 06:50:00|68972.2|68957.2|68966.8|68951.8|68974.4|68959.4|68960.8|68945.8|279
1722322500000|2024-07-30 06:55:00|68966.7|68951.7|68959|68939|68969.3|68954.3|68958.7|68938.8|296
1722322800000|2024-07-30 07:00:00|68962.5|68942.5|68948.4|68933.4|68988.1|68966.7|68947.7|68932.7|543
1722323100000|2024-07-30 07:05:00|68948.7|68933.7|68944.1|68929.1|68959.8|68944.8|68942.1|68927.1|473
1722323400000|2024-07-30 07:10:00|68944|68929|68940.2|68925.2|68953.3|68938.3|68938|68923|434
1722323700000|2024-07-30 07:15:00|68940.1|68925.1|68946.9|68931.9|68947.1|68932.1|68929.1|68914.1|428
1722324000000|2024-07-30 07:20:00|68947.2|68932.2|68947.1|68932.1|68948.7|68933.7|68937.5|68922.5|413
1722324300000|2024-07-30 07:25:00|68947.4|68932.4|68948.6|68933.6|68949.1|68934.1|68942.2|68927.2|400
1722324600000|2024-07-30 07:30:00|68949|68934|68945.1|68930.1|68962.2|68947.2|68942.8|68927.8|324
1722324900000|2024-07-30 07:35:00|68945|68930|68940|68925|68946|68931|68937.3|68922.3|314
1722325200000|2024-07-30 07:40:00|68942.2|68927.2|68940.7|68925.7|68955.1|68940.1|68940|68925|330
1722325500000|2024-07-30 07:45:00|68940.6|68925.6|68954.3|68939.3|68954.3|68939.3|68935.9|68920.9|377
1722325800000|2024-07-30 07:50:00|68954.2|68939.2|68973.3|68958.3|68973.8|68958.8|68954.2|68939.2|411
1722326100000|2024-07-30 07:55:00|68973.2|68958.2|68982.7|68958.9|68997.3|68980.2|68973.1|68958.1|370
1722326400000|2024-07-30 08:00:00|68987.5|68956.9|68952.6|68932.6|68998.9|68978.9|68942.1|68924.5|627
1722326700000|2024-07-30 08:05:00|68951.1|68931.1|68936.2|68921.2|68955.6|68940.6|68925.6|68910.6|537
1722327000000|2024-07-30 08:10:00|68936.1|68921.1|68947.5|68932.5|68949.6|68932.6|68935.1|68916.4|415
1722327300000|2024-07-30 08:15:00|68948.2|68933.2|68932.3|68917.3|68953.8|68938.8|68930.8|68913.8|432
1722327600000|2024-07-30 08:20:00|68932.1|68917.1|68920.6|68905.6|68932.7|68917.7|68909.1|68894.1|447
1722327900000|2024-07-30 08:25:00|68920.8|68905.8|68906.9|68891.9|68921|68906|68904.6|68889.6|410
1722328200000|2024-07-30 08:30:00|68907|68892|68892.1|68877.1|68907.3|68892.3|68890.9|68875.9|400
1722328500000|2024-07-30 08:35:00|68892.2|68877.2|68883.4|68868.4|68895.6|68880.6|68883.4|68868.4|326
1722328800000|2024-07-30 08:40:00|68882.7|68867.7|68892.8|68877.8|68900.7|68885.7|68880.3|68865.3|364
1722329100000|2024-07-30 08:45:00|68892.9|68877.9|68895.8|68880.8|68905.6|68890.6|68891.3|68876.3|344
1722329400000|2024-07-30 08:50:00|68895.9|68880.9|68925.7|68910.7|68925.7|68910.7|68892.5|68877.5|343
1722329700000|2024-07-30 08:55:00|68925.9|68910.9|68920.7|68900.7|68932.4|68917.4|68920.3|68900.3|269
1722330000000|2024-07-30 09:00:00|68921.8|68899|68905|68890|68925.2|68908.2|68899.4|68884.4|402
1722330300000|2024-07-30 09:05:00|68904.9|68889.9|68898|68883|68914.9|68899.9|68897.1|68882.1|381
1722330600000|2024-07-30 09:10:00|68898.2|68883.2|68893|68878|68902.9|68887.9|68889.6|68874.6|375
1722330900000|2024-07-30 09:15:00|68894.4|68879.4|68896.4|68881.4|68907.9|68892.9|68892.7|68875.1|340
1722331200000|2024-07-30 09:20:00|68896.5|68881.5|68894.1|68879.1|68898.7|68883.7|68884|68869|331
1722331500000|2024-07-30 09:25:00|68894|68879|68891.2|68876.2|68898.1|68883.1|68888.3|68873.3|319
1722331800000|2024-07-30 09:30:00|68891.5|68876.5|68887|68872|68891.7|68876.7|68886.1|68871.1|243
1722332100000|2024-07-30 09:35:00|68886.9|68871.9|68891.3|68876.3|68896.9|68881.9|68886.9|68871.9|254
1722332400000|2024-07-30 09:40:00|68891.4|68876.4|68879.7|68864.7|68893.6|68878.6|68878.5|68863.5|262
1722332700000|2024-07-30 09:45:00|68879.6|68864.6|68880|68865|68890.9|68875.9|68877.5|68862.5|258
1722333000000|2024-07-30 09:50:00|68879.9|68864.9|68887.4|68872.4|68890.9|68875.9|68876.9|68861.9|244
1722333300000|2024-07-30 09:55:00|68888.9|68873.9|68898.1|68883.1|68900.2|68885.2|68876.7|68861.7|298
1722333600000|2024-07-30 10:00:00|68898|68883|68888.9|68873.9|68898.6|68883.6|68887.8|68872.8|330
1722333900000|2024-07-30 10:05:00|68888.8|68873.8|68876.5|68861.5|68892.4|68877.4|68873.8|68858.8|267
1722334200000|2024-07-30 10:10:00|68876.4|68861.4|68883.1|68863.1|68883.6|68868.6|68874.4|68859.4|287
1722334500000|2024-07-30 10:15:00|68882.9|68862.9|68893.2|68878.2|68896.2|68881.2|68881.9|68861.9|268
1722334800000|2024-07-30 10:20:00|68893.3|68878.3|68886.1|68871.1|68893.9|68878.9|68882.6|68867.6|273
1722335100000|2024-07-30 10:25:00|68887.1|68872.1|68877.6|68862.6|68889|68874|68874.7|68859.7|267
1722335400000|2024-07-30 10:30:00|68877.4|68862.4|68874.3|68859.3|68880.3|68865.3|68873.1|68858.1|241
1722335700000|2024-07-30 10:35:00|68874.4|68859.4|68883.7|68863.7|68889.9|68869.9|68874.4|68857.4|245
1722336000000|2024-07-30 10:40:00|68883.6|68863.6|68883.5|68868.5|68887.1|68870.5|68882.2|68863.5|202
1722336300000|2024-07-30 10:45:00|68883.6|68868.6|68893|68878|68896|68881|68883.6|68868.6|204
1722336600000|2024-07-30 10:50:00|68893.2|68878.2|68883.8|68868.8|68893.4|68878.4|68881.2|68866.2|165
1722336900000|2024-07-30 10:55:00|68883.6|68868.6|68885|68870|68887.2|68872.2|68873.3|68858.3|258
1722337200000|2024-07-30 11:00:00|68884.9|68869.9|68889.8|68874.8|68891.6|68876.6|68884.2|68869.2|219
1722337500000|2024-07-30 11:05:00|68889.9|68874.9|68904.4|68889.4|68908.6|68893.6|68889.9|68874.9|240
1722337800000|2024-07-30 11:10:00|68903.8|68888.8|68898.6|68883.6|68908.6|68893.6|68897.9|68882.9|251
1722338100000|2024-07-30 11:15:00|68898.5|68883.5|68906.8|68891.8|68910.3|68895.3|68895.3|68880.3|212
1722338400000|2024-07-30 11:20:00|68905.7|68890.7|68902.5|68887.5|68906|68891|68899.6|68884.6|231
1722338700000|2024-07-30 11:25:00|68902.4|68887.4|68911.3|68896.3|68914.9|68899.9|68898.4|68883.4|217
1722339000000|2024-07-30 11:30:00|68911.5|68896.5|68910.8|68895.8|68914.6|68899.6|68906.9|68891.9|233
1722339300000|2024-07-30 11:35:00|68910.9|68895.9|68909.6|68894.6|68912.9|68897.9|68906.1|68891.1|197
1722339600000|2024-07-30 11:40:00|68909.7|68894.7|68924.4|68909.4|68924.6|68909.6|68909.6|68894.6|196
1722339900000|2024-07-30 11:45:00|68924.7|68909.7|68925.3|68910.3|68930.6|68915.6|68921.3|68906.3|250
1722340200000|2024-07-30 11:50:00|68925.2|68910.2|68924.7|68909.7|68930.2|68915.2|68920.5|68905.5|240
1722340500000|2024-07-30 11:55:00|68924.8|68909.8|68945.1|68925.1|68945.7|68929.5|68924.2|68909.2|397
1722340800000|2024-07-30 12:00:00|68945.7|68925.7|68942.7|68927.7|68951.2|68931.2|68932.7|68917.7|421
1722341100000|2024-07-30 12:05:00|68942.6|68927.6|68947.6|68932.6|68949.1|68934.1|68932.8|68917.2|313
1722341400000|2024-07-30 12:10:00|68947.8|68932.8|68967.8|68952.8|68968.3|68953.3|68947.8|68932.8|275
1722341700000|2024-07-30 12:15:00|68967.7|68952.7|68970.3|68955.3|68971.6|68956.6|68957|68942|318
1722342000000|2024-07-30 12:20:00|68970.2|68955.2|68997.9|68982.9|68999.3|68984.3|68969|68954|382
1722342300000|2024-07-30 12:25:00|68997.8|68982.8|69001.2|68981.2|69004.1|68988|68992.2|68977.2|364
1722342600000|2024-07-30 12:30:00|69001.5|68981.5|69034.3|69019.3|69037.1|69019.4|68997.4|68977.4|369
1722342900000|2024-07-30 12:35:00|69034.2|69019.2|69046.6|69026.6|69062|69047|69033.7|69018.7|487
1722343200000|2024-07-30 12:40:00|69046.7|69026.7|69021.8|69001.8|69050|69030|69017.5|69000.1|462
1722343500000|2024-07-30 12:45:00|69022|69002|69023.4|69008.4|69046.8|69031.8|69022|69002|435
1722343800000|2024-07-30 12:50:00|69023.3|69008.3|69039.6|69024.6|69046.2|69031.2|69023.3|69008.3|489
1722344100000|2024-07-30 12:55:00|69042.7|69027.7|69088.9|69068.9|69090.7|69070.7|69042.7|69027.7|561
1722344400000|2024-07-30 13:00:00|69089.3|69069.3|69057.5|69042.5|69089.8|69069.8|69055.3|69040|515
1722344700000|2024-07-30 13:05:00|69057.4|69042.4|69068|69053|69075.6|69060.6|69047.1|69029.6|535
1722345000000|2024-07-30 13:10:00|69067.9|69052.9|69042.9|69027.9|69067.9|69052.9|69042.5|69027.5|528
1722345300000|2024-07-30 13:15:00|69042.5|69027.5|69024.3|69009.3|69045.5|69030.5|69013.3|68998.3|533
1722345600000|2024-07-30 13:20:00|69024.4|69009.4|69014.5|68999.5|69026.2|69011.2|69012.9|68997.9|382
1722345900000|2024-07-30 13:25:00|69014.1|68999.1|69010.8|68995.8|69015.6|69000.6|69003.1|68988.1|400
1722346200000|2024-07-30 13:30:00|69010.9|68995.9|69006.6|68991.6|69023.6|69008.6|69001.6|68986.6|524
1722346500000|2024-07-30 13:35:00|69006.4|68991.4|69018.3|69003.3|69024.5|69009.5|69005|68990|518
1722346800000|2024-07-30 13:40:00|69018.4|69003.4|69040|69025|69041.8|69025.7|69014.2|68999.2|490
1722347100000|2024-07-30 13:45:00|69040.3|69025.3|69048.5|69033.5|69048.5|69033.5|69028.6|69013.6|495
1722347400000|2024-07-30 13:50:00|69048.6|69033.6|69032|69017|69050.3|69035.3|69029.6|69014.6|510
1722347700000|2024-07-30 13:55:00|69031.5|69016.5|69029.8|69009.6|69042.5|69026.9|69026.9|69007.7|425
1722348000000|2024-07-30 14:00:00|69029.5|69008.4|69092|69077|69098|69083|69029.5|69008.4|753
1722348300000|2024-07-30 14:05:00|69092.4|69077.4|69094.9|69079.9|69097.3|69082.3|69071|69056|639
1722348600000|2024-07-30 14:10:00|69095.5|69080.5|69096.6|69081.6|69101.1|69085.3|69074.7|69059.7|618
1722348900000|2024-07-30 14:15:00|69096.8|69081.8|69087.1|69067.1|69100.4|69085.4|69074.7|69054.7|662
1722349200000|2024-07-30 14:20:00|69086.7|69066.7|69056.9|69041.9|69086.7|69066.7|69050.4|69035.4|612
1722349500000|2024-07-30 14:25:00|69056.7|69041.7|69077.7|69062.7|69082.3|69067.3|69052.1|69037.1|567
1722349800000|2024-07-30 14:30:00|69078.2|69063.2|69056.5|69041.5|69082.4|69067.4|69055|69040|604
1722350100000|2024-07-30 14:35:00|69055.7|69040.7|69070|69055|69080.6|69065.6|69054.2|69039.2|524
1722350400000|2024-07-30 14:40:00|69070.1|69055.1|69088.8|69073.8|69095.5|69080.5|69069.1|69054.1|513
1722350700000|2024-07-30 14:45:00|69089.1|69074.1|69087.5|69072.5|69107.3|69091.8|69082.6|69067.6|507
1722351000000|2024-07-30 14:50:00|69088|69073|69080.9|69065.9|69088.4|69073.4|69062.7|69042.7|614
1722351300000|2024-07-30 14:55:00|69080.5|69065.5|69062.9|69047.9|69080.5|69065.5|69057.3|69042.3|599
1722351600000|2024-07-30 15:00:00|69063|69048|69061.3|69046.3|69076|69061|69057.7|69042.4|650
1722351900000|2024-07-30 15:05:00|69061.4|69046.4|69076.5|69061.5|69082.6|69067.6|69060.2|69045.2|683
1722352200000|2024-07-30 15:10:00|69076.7|69061.7|69073.4|69058.4|69082.6|69067.6|69067.9|69052.9|548
1722352500000|2024-07-30 15:15:00|69073.3|69058.3|69077.5|69062.5|69083.5|69068.5|69061|69046|429
1722352800000|2024-07-30 15:20:00|69077.4|69062.4|69084.5|69069.5|69086.5|69071.5|69074.7|69059.7|477
1722353100000|2024-07-30 15:25:00|69084.4|69069.4|69074.3|69059.3|69103.7|69088.7|69071|69056|491
1722353400000|2024-07-30 15:30:00|69074.4|69059.4|69054.4|69039.4|69080|69065|69048.4|69033.4|446
1722353700000|2024-07-30 15:35:00|69054.2|69039.2|69051.2|69036.2|69058.2|69043.2|69040.5|69025.5|462
1722354000000|2024-07-30 15:40:00|69051.1|69036.1|69048.5|69033.5|69058|69043|69038.3|69022.5|412
1722354300000|2024-07-30 15:45:00|69048.6|69033.6|69041.7|69026.7|69049.8|69034.8|69026.5|69011.5|435
1722354600000|2024-07-30 15:50:00|69042|69027|69039.8|69024.8|69046.4|69031.1|69038.8|69023.8|388
1722354900000|2024-07-30 15:55:00|69040|69025|69048.1|69033.1|69052.5|69037.5|69040|69025|410
1722355200000|2024-07-30 16:00:00|69047.3|69032.3|69054.6|69039.6|69059.7|69044.7|69039.7|69024.7|366
1722355500000|2024-07-30 16:05:00|69054.3|69039.3|69027.7|69012.7|69054.3|69039.3|69024.9|69009.9|357
1722355800000|2024-07-30 16:10:00|69027.6|69012.6|69037.1|69022.1|69037.2|69022.2|69019.5|69004.5|361
1722356100000|2024-07-30 16:15:00|69037|69022|69023.4|69008.4|69039.7|69024.7|69018.8|69003.8|291
1722356400000|2024-07-30 16:20:00|69023.3|69008.3|69030.6|69015.6|69034.4|69019.4|69021.2|69006.2|344
1722356700000|2024-07-30 16:25:00|69030.4|69015.4|69012.8|68997.8|69030.7|69015.7|69009.7|68994.7|425
1722357000000|2024-07-30 16:30:00|69012.7|68997.7|69026.7|69006.7|69026.7|69008.4|69005.6|68986.8|419
1722357300000|2024-07-30 16:35:00|69026.8|69006.8|69014.3|68999.3|69032.6|69014|69013.8|68998.8|366
1722357600000|2024-07-30 16:40:00|69014.2|68999.2|69009.3|68989.3|69020.5|69002|69006.4|68986.4|367
1722357900000|2024-07-30 16:45:00|69009.4|68989.4|69006.1|68991.1|69009.7|68992.9|68999.9|68979.9|359
1722358200000|2024-07-30 16:50:00|69006.2|68991.2|69022.2|69007.2|69023.1|69008.1|69003.6|68988.6|311
1722358500000|2024-07-30 16:55:00|69022|69007|69016.7|69001.7|69024.7|69008.1|69004|68989|570
1722358800000|2024-07-30 17:00:00|69016.6|69001.6|69027.4|69012.4|69030|69015|69006.7|68991.7|551
1722359100000|2024-07-30 17:05:00|69027.3|69012.3|69036.2|69016.2|69042.5|69027.5|69025.6|69010.6|506
1722359400000|2024-07-30 17:10:00|69037.4|69017.4|69016.7|69001.7|69037.7|69019.8|69013.2|68998.2|437
1722359700000|2024-07-30 17:15:00|69016.5|69001.5|69008.6|68993.6|69017.8|69002.8|69007.2|68992.2|399
1722360000000|2024-07-30 17:20:00|69008.5|68993.5|68996.7|68981.7|69014|68999|68991.2|68976.2|396
1722360300000|2024-07-30 17:25:00|68997.2|68982.2|69017|69002|69020|69005|68995.6|68980.6|403
1722360600000|2024-07-30 17:30:00|69016.9|69001.9|69002.5|68987.5|69019|69004|69002.4|68987.4|401
1722360900000|2024-07-30 17:35:00|69002.1|68987.1|68997.8|68982.8|69016.7|69001.7|68995.9|68980.9|358
1722361200000|2024-07-30 17:40:00|68996.8|68981.8|69001.2|68986.2|69009.6|68994.2|68996.8|68981.8|357
1722361500000|2024-07-30 17:45:00|69001.4|68986.4|69001.4|68986.4|69008.4|68993.4|69000.9|68985.9|326
1722361800000|2024-07-30 17:50:00|69001.2|68986.2|69003.5|68988.5|69003.6|68988.6|68995.1|68980.1|266
1722362100000|2024-07-30 17:55:00|69003.6|68988.6|69012.7|68997.7|69020.2|69005.2|68998.2|68983.2|394
1722362400000|2024-07-30 18:00:00|69012.6|68997.6|69021.4|69006.4|69028|69013|69012.6|68997.6|352
1722362700000|2024-07-30 18:05:00|69021.2|69006.2|69013.6|68998.6|69024.5|69009.5|69011.1|68996.1|311
1722363000000|2024-07-30 18:10:00|69013.3|68998.3|69008|68993|69013.5|68998.5|69004.4|68989.4|290
1722363300000|2024-07-30 18:15:00|69007.2|68992.2|69003.3|68988.3|69007.3|68992.3|69000.7|68985.7|270
1722363600000|2024-07-30 18:20:00|69003.4|68988.4|69008.8|68993.8|69009.9|68994.9|69002.4|68987.4|251
1722363900000|2024-07-30 18:25:00|69009.3|68994.3|69020.6|69005.6|69027.2|69009.3|69009.3|68994.3|290
1722364200000|2024-07-30 18:30:00|69020.7|69005.7|69029.9|69014.9|69032.2|69017.2|69016.4|69001.4|237
1722364500000|2024-07-30 18:35:00|69030|69015|69024|69009|69030|69015|69022.3|69007.3|204
1722364800000|2024-07-30 18:40:00|69024.2|69009.2|69025.3|69010.3|69026.4|69011.4|69019.9|69004.9|226
1722365100000|2024-07-30 18:45:00|69025.4|69010.4|69032.4|69017.4|69033.3|69018.3|69024.2|69009.2|248
1722365400000|2024-07-30 18:50:00|69032.3|69017.3|69031.4|69016.4|69032.5|69017.5|69026.1|69011.1|201
1722365700000|2024-07-30 18:55:00|69031.3|69016.3|69031.4|69016.4|69037.5|69022.5|69029.1|69014.1|168
1722366000000|2024-07-30 19:00:00|69031.6|69016.6|69034.8|69014.8|69035.8|69020.3|69030.2|69012.2|258
1722366300000|2024-07-30 19:05:00|69034.6|69014.6|69027.4|69012.4|69035.5|69015.5|69025.3|69006.7|218
1722366600000|2024-07-30 19:10:00|69027.7|69012.7|69024.1|69004.1|69028.1|69013.1|69017.5|69002.5|181
1722366900000|2024-07-30 19:15:00|69024.2|69004.2|69021|69001|69024.6|69007.4|69016.7|68999.3|183
1722367200000|2024-07-30 19:20:00|69020.7|69000.7|69023.9|69003.9|69024.6|69006.8|69019.4|68999.4|224
1722367500000|2024-07-30 19:25:00|69023.7|69003.7|69021.3|69001.3|69028.3|69008.3|69021|69001|226
1722367800000|2024-07-30 19:30:00|69021.2|69001.2|69027.6|69007.6|69028|69008|69017.7|68997.7|261
1722368100000|2024-07-30 19:35:00|69027.7|69007.7|69036.3|69016.3|69037.5|69017.5|69026.8|69006.8|203
1722368400000|2024-07-30 19:40:00|69036.4|69016.4|69040.5|69020.5|69044.8|69024.8|69036.4|69016.4|258
1722368700000|2024-07-30 19:45:00|69040.4|69020.4|69025.3|69010.3|69040.4|69020.4|69023.2|69007.3|247
1722369000000|2024-07-30 19:50:00|69025.5|69010.5|69031.1|69016.1|69033.6|69018.6|69025.3|69007.5|251
1722369300000|2024-07-30 19:55:00|69031.2|69016.2|69035.9|69020.9|69041.5|69026.5|69031.2|69016.2|278
1722369600000|2024-07-30 20:00:00|69034.1|69019.1|69044.4|69024.4|69052.4|69032.4|69030.8|69015.8|322
1722369900000|2024-07-30 20:05:00|69044.6|69024.6|69042.6|69022.6|69047.9|69027.9|69039.3|69019.3|222
1722370200000|2024-07-30 20:10:00|69042.5|69022.5|69037.9|69022.9|69043.4|69025.5|69037.8|69020|145
1722370500000|2024-07-30 20:15:00|69038|69023|69029.2|69009.2|69040.4|69023|69026.6|69009.1|199
1722370800000|2024-07-30 20:20:00|69029.1|69009.1|69032.1|69012.1|69034.1|69018.1|69025.5|69007.4|151
1722371100000|2024-07-30 20:25:00|69032|69012|69027.3|69007.3|69032.4|69015|69026.1|69006.8|113
1722371400000|2024-07-30 20:30:00|69027.2|69007.2|69031.7|69011.7|69033.6|69015.7|69026.7|69006.7|159
1722371700000|2024-07-30 20:35:00|69031.9|69011.9|69023.5|69008.5|69032|69014.2|69023.2|69005.7|154
1722372000000|2024-07-30 20:40:00|69023.6|69008.6|69025.3|69005.3|69031.6|69013.2|69023.6|69005|230
1722372300000|2024-07-30 20:45:00|69025.2|69005.2|69016.2|68996.2|69025.6|69005.6|69015.1|68995.1|244
1722372600000|2024-07-30 20:50:00|69016.1|68996.1|69011.3|68991.3|69016.1|68996.1|69010.6|68990.6|210
1722372900000|2024-07-30 20:55:00|69011.4|68991.4|69015.2|68984.2|69016.4|68996.4|69006.5|68983.6|236
1722373200000|2024-07-30 21:00:00|69032.2|68970.3|69020.5|68976.6|69032.2|68982.7|69017.4|68970.3|15
1722373500000|2024-07-30 21:05:00|69022|68978|69019.4|68981.6|69022.6|68981.8|69016.3|68976.3|63
1722373800000|2024-07-30 21:10:00|69020.3|68982.3|69018.3|68982.6|69022.5|68984|69016.2|68979.9|85
1722374100000|2024-07-30 21:15:00|69019.1|68983.2|69019.6|68983.5|69021.2|68986.1|69015.8|68980.2|165
1722374400000|2024-07-30 21:20:00|69019.3|68983.7|69020.7|68984.5|69021|68984.9|69018.3|68980.6|155
1722374700000|2024-07-30 21:25:00|69020.3|68984.4|69027.6|68986.9|69027.6|68987|69016|68980.8|154
1722375000000|2024-07-30 21:30:00|69027.2|68986.1|69022.9|68989.7|69028.2|68991.4|69022.4|68984.2|291
1722375300000|2024-07-30 21:35:00|69023.3|68990.3|69024.5|68991.8|69026.1|68992.3|69018.9|68984.4|293
1722375600000|2024-07-30 21:40:00|69023.5|68991.4|69023.6|68991.8|69024.6|68992.5|69022.9|68990.9|243
1722375900000|2024-07-30 21:45:00|69023.5|68991.7|69030.1|68983.6|69031.1|68992.6|69020.9|68983.4|262
1722376200000|2024-07-30 21:50:00|69030|68983.7|69024.2|68984.4|69031.1|68985.3|69023.1|68983.6|207
1722376500000|2024-07-30 21:55:00|69023.7|68984|69023.8|68986.3|69027.3|68989.9|69020.3|68977.1|110
1722376800000|2024-07-30 22:00:00|69023.9|68986.8|69004.5|68984.5|69023.9|68993.9|69002.6|68972.9|335
1722377100000|2024-07-30 22:05:00|69004.3|68984.3|69001.3|68981.3|69006.6|68985.3|69000.4|68979.6|261
1722377400000|2024-07-30 22:10:00|69001.4|68981.4|69004.3|68984.3|69007.9|68986.8|69001.3|68981.3|208
1722377700000|2024-07-30 22:15:00|69004.6|68984.6|69005.8|68985.8|69009.4|68989.4|69002.1|68982.1|170
1722378000000|2024-07-30 22:20:00|69005.9|68985.9|69007|68987|69010.5|68990.5|69003.8|68983.8|228
1722378300000|2024-07-30 22:25:00|69006.9|68986.9|69004.4|68984.4|69009.7|68989.7|69002.9|68982.9|158
1722378600000|2024-07-30 22:30:00|69004.6|68984.6|69010.9|68990.9|69011.2|68991.2|69002.4|68982.4|171
1722378900000|2024-07-30 22:35:00|69010.8|68990.8|69008.7|68988.7|69011.8|68991.8|69007.6|68987.6|208
1722379200000|2024-07-30 22:40:00|69008.6|68988.6|69008.5|68988.5|69012.1|68992.1|69005.4|68985.4|176
1722379500000|2024-07-30 22:45:00|69008.6|68988.6|69009|68989|69012.8|68992.8|69008|68988|124
1722379800000|2024-07-30 22:50:00|69009.1|68989.1|69020|69000|69025.2|69005.2|69008.3|68988.3|222
1722380100000|2024-07-30 22:55:00|69020.1|69000.1|69013.6|68993.6|69021.2|69001.2|69008.6|68988.6|168
1722380400000|2024-07-30 23:00:00|69013.5|68993.5|69012.4|68992.4|69015.8|68995.8|69007.8|68987.8|182
1722380700000|2024-07-30 23:05:00|69012.5|68992.5|69010.1|68990.1|69012.9|68992.9|69007.6|68987.6|121
1722381000000|2024-07-30 23:10:00|69009.8|68989.8|69002.6|68982.6|69009.8|68989.8|69002.5|68982.5|167
1722381300000|2024-07-30 23:15:00|69002.5|68982.5|69007.8|68987.8|69009.3|68989.3|69002|68982|136
1722381600000|2024-07-30 23:20:00|69007.7|68987.7|69006.2|68986.2|69009.5|68989.5|69006.2|68986.2|130
1722381900000|2024-07-30 23:25:00|69006.1|68986.1|68998.4|68978.4|69006.1|68986.1|68997.2|68977.2|172
1722382200000|2024-07-30 23:30:00|68998.5|68978.5|69001.5|68981.5|69003.4|68983.4|68998|68978|131
1722382500000|2024-07-30 23:35:00|69001.7|68981.7|68997.9|68977.9|69002.4|68982.4|68996.1|68976.1|145
1722382800000|2024-07-30 23:40:00|68998.1|68978.1|68995.3|68975.3|68998.3|68978.3|68993.3|68973.3|152
1722383100000|2024-07-30 23:45:00|68995.6|68975.6|68998|68978|68999|68979|68995.2|68975.2|164
1722383400000|2024-07-30 23:50:00|68997.7|68977.7|68997.1|68977.1|68999.4|68979.4|68996.1|68976.1|169
1722383700000|2024-07-30 23:55:00|68997.2|68977.2|69007|68987|69012.7|68992.7|68996.9|68976.9|242
1722384000000|2024-07-31 00:00:00|69007.1|68987.1|69014.6|68994.6|69016.1|68996.1|68997.6|68977.6|278
1722384300000|2024-07-31 00:05:00|69014.7|68994.7|69018.1|68998.1|69021.9|69001.9|69008.7|68988.7|261
1722384600000|2024-07-31 00:10:00|69018.2|68998.2|69017.2|68997.2|69025.9|69005.9|69017.1|68997.1|241
1722384900000|2024-07-31 00:15:00|69017.3|68997.3|69008.3|68988.3|69017.3|68997.3|69004.6|68984.6|237
1722385200000|2024-07-31 00:20:00|69008.2|68988.2|69000.6|68980.6|69008.2|68988.2|68995|68975|272
1722385500000|2024-07-31 00:25:00|69000.9|68980.9|68994.6|68974.6|69001.9|68981.9|68992.5|68973.5|263
1722385800000|2024-07-31 00:30:00|68994.4|68974.4|68992.7|68972.7|68995.1|68975.1|68986.2|68966.2|309
1722386100000|2024-07-31 00:35:00|68992.8|68972.8|68989.2|68969.2|68994.6|68974.6|68988.8|68968.8|201
1722386400000|2024-07-31 00:40:00|68989.1|68969.1|68986.4|68966.4|68992.1|68974.7|68986.1|68966.1|182
1722386700000|2024-07-31 00:45:00|68986.3|68966.3|68985|68965|68989.7|68971.5|68984.3|68964.3|221
1722387000000|2024-07-31 00:50:00|68984.9|68964.9|68985|68965|68987.8|68967.8|68980|68960|304
1722387300000|2024-07-31 00:55:00|68985.2|68965.2|68980.3|68960.3|68988.6|68968.6|68980|68960|245
1722387600000|2024-07-31 01:00:00|68980.4|68960.4|68974.5|68954.5|68982.5|68962.5|68970.5|68950.5|243
1722387900000|2024-07-31 01:05:00|68974.4|68954.4|68973.1|68953.1|68978.9|68958.9|68971.7|68951.7|237
1722388200000|2024-07-31 01:10:00|68973|68953|68958.3|68938.3|68973|68953|68957.5|68937.5|239
1722388500000|2024-07-31 01:15:00|68958.1|68938.1|68972.2|68952.2|68973.5|68953.5|68956.5|68936.5|297
1722388800000|2024-07-31 01:20:00|68972.4|68952.4|68967.6|68947.6|68981.4|68961.4|68967.6|68947.6|297
1722389100000|2024-07-31 01:25:00|68967.7|68947.7|68977.4|68960.8|68984|68964|68967.7|68947.7|222
1722389400000|2024-07-31 01:30:00|68977.5|68960.9|68977.9|68957.9|69002.1|68981.2|68975.9|68955.9|648
1722389700000|2024-07-31 01:35:00|68978.7|68958.7|68960.1|68940.1|68982.3|68962.3|68959.8|68939.8|476
1722390000000|2024-07-31 01:40:00|68960|68940|68954.5|68934.5|68972.8|68952.8|68954.4|68934.4|404
1722390300000|2024-07-31 01:45:00|68953.9|68933.9|68954.9|68934.9|68966.9|68946.9|68952.8|68932.8|361
1722390600000|2024-07-31 01:50:00|68954.8|68934.8|68967.8|68947.8|68973.4|68953.4|68953.3|68933.3|337
1722390900000|2024-07-31 01:55:00|68967.6|68947.6|68968|68948|68970.7|68950.7|68961|68941|280
1722391200000|2024-07-31 02:00:00|68969.1|68949.1|68961.9|68941.9|68980.9|68960.9|68960|68940|279
1722391500000|2024-07-31 02:05:00|68961.8|68941.8|68957.2|68937.2|68967.4|68947.4|68948.2|68928.2|220
1722391800000|2024-07-31 02:10:00|68957.3|68937.3|68969.8|68949.8|68977.3|68957.3|68954.6|68934.6|348
1722392100000|2024-07-31 02:15:00|68969.6|68949.6|68961.2|68941.2|68969.6|68949.6|68951.6|68931.6|325
1722392400000|2024-07-31 02:20:00|68961.8|68941.8|68950.3|68930.3|68962.3|68942.3|68945.9|68925.9|284
1722392700000|2024-07-31 02:25:00|68949.9|68929.9|68943.6|68923.6|68951|68931|68940.1|68920.1|248
1722393000000|2024-07-31 02:30:00|68943.7|68923.7|68936.1|68916.1|68944.5|68924.5|68932.1|68912.1|274
1722393300000|2024-07-31 02:35:00|68935.6|68915.6|68940.8|68920.8|68944|68924|68933.9|68913.9|248
1722393600000|2024-07-31 02:40:00|68940.7|68920.7|68934.3|68914.3|68940.9|68920.9|68932.1|68913.6|231
1722393900000|2024-07-31 02:45:00|68934.4|68914.4|68933.3|68913.3|68937.2|68917.2|68926.5|68906.5|212
1722394200000|2024-07-31 02:50:00|68933.4|68913.4|68933.9|68913.9|68936.5|68916.5|68930|68910|191
1722394500000|2024-07-31 02:55:00|68934.3|68914.3|68937.8|68917.8|68938|68918|68930.4|68910.4|185
1722394800000|2024-07-31 03:00:00|68937.9|68917.9|68935.3|68915.3|68942.2|68922.2|68934.2|68914.2|224
1722395100000|2024-07-31 03:05:00|68935.5|68915.5|68944.4|68924.4|68944.4|68924.4|68933.2|68913.2|221
1722395400000|2024-07-31 03:10:00|68944.6|68924.6|68929.7|68909.7|68944.7|68924.7|68928.8|68908.8|214
1722395700000|2024-07-31 03:15:00|68930|68910|68922.7|68902.7|68930.3|68910.3|68917.8|68897.8|224
1722396000000|2024-07-31 03:20:00|68922.8|68902.8|68921.8|68901.8|68930.4|68910.4|68920.9|68900.9|210
1722396300000|2024-07-31 03:25:00|68921.7|68901.7|68919.8|68899.8|68924.3|68904.3|68918.1|68898.5|169
1722396600000|2024-07-31 03:30:00|68919.7|68899.7|68920.3|68900.3|68922.3|68902.3|68914.5|68894.5|209
1722396900000|2024-07-31 03:35:00|68920.4|68900.4|68933.6|68913.6|68938.3|68918.3|68920.2|68900.2|224
1722397200000|2024-07-31 03:40:00|68933.5|68913.5|68935.8|68915.8|68939.1|68919.1|68931.5|68912.6|229
1722397500000|2024-07-31 03:45:00|68936.3|68916.3|68945.4|68925.4|68947.2|68927.2|68933.5|68909.6|308
1722397800000|2024-07-31 03:50:00|68945.1|68925.1|68942.7|68922.7|68946.2|68926.2|68935|68916|214
1722398100000|2024-07-31 03:55:00|68942.8|68922.8|68965|68945|68968.4|68947.6|68928.6|68899.5|630
1722398400000|2024-07-31 04:00:00|68964.8|68944.8|68945.6|68925.6|68968.4|68951.1|68945.6|68925.6|489
1722398700000|2024-07-31 04:05:00|68945.9|68925.9|68951.4|68931.4|68954.5|68937.5|68939.1|68921|360
1722399000000|2024-07-31 04:10:00|68951.6|68931.6|68960.7|68940.7|68962|68942|68951|68931|267
1722399300000|2024-07-31 04:15:00|68960.5|68940.5|68959|68939|68968.4|68948.4|68956.6|68936.6|229
1722399600000|2024-07-31 04:20:00|68959.1|68939.1|68955.1|68935.1|68959.1|68939.1|68948.1|68928.1|290
1722399900000|2024-07-31 04:25:00|68955.2|68935.2|68950.6|68930.6|68955.2|68935.2|68947.1|68927.1|195
1722400200000|2024-07-31 04:30:00|68950.8|68930.8|68960|68940|68961|68941|68950.8|68930.8|215
1722400500000|2024-07-31 04:35:00|68959.9|68939.9|68949.5|68929.5|68959.9|68939.9|68948.1|68929.5|213
1722400800000|2024-07-31 04:40:00|68949.6|68929.6|68951|68931|68954.2|68934.2|68947.4|68927.4|228
1722401100000|2024-07-31 04:45:00|68950.9|68930.9|68950|68930|68954.3|68934.3|68948|68928.4|201
1722401400000|2024-07-31 04:50:00|68950.1|68930.1|68952.6|68932.6|68959.1|68939.1|68950.1|68930.1|197
1722401700000|2024-07-31 04:55:00|68952.2|68932.2|68945.4|68925.4|68952.2|68932.2|68942.1|68922.1|221
1722402000000|2024-07-31 05:00:00|68945.3|68925.3|68946.6|68926.6|68947.9|68929.9|68938.7|68918.7|208
1722402300000|2024-07-31 05:05:00|68946.8|68926.8|68947.3|68927.3|68954.1|68934.1|68942.8|68922.8|211
1722402600000|2024-07-31 05:10:00|68947.2|68927.2|68953.2|68933.2|68955.6|68935.6|68946.7|68926.7|169
1722402900000|2024-07-31 05:15:00|68953.3|68933.3|68947.4|68927.4|68956.3|68936.7|68947.3|68927.3|152
1722403200000|2024-07-31 05:20:00|68947.3|68927.3|68954.4|68934.4|68962.2|68942.2|68947.2|68927.2|192
1722403500000|2024-07-31 05:25:00|68954.6|68934.6|68957.5|68937.5|68960.1|68940.1|68954.1|68934.6|175
1722403800000|2024-07-31 05:30:00|68957.3|68937.3|68969|68949|68969.4|68949.4|68957.1|68937.1|233
1722404100000|2024-07-31 05:35:00|68968.5|68948.5|68973.6|68953.6|68976.3|68956.3|68967.1|68948.4|179
1722404400000|2024-07-31 05:40:00|68973.7|68953.7|68965.3|68945.3|68979.2|68959.2|68965.3|68945.3|214
1722404700000|2024-07-31 05:45:00|68965.1|68945.1|68963.6|68943.6|68966.8|68946.8|68958.6|68938.6|216
1722405000000|2024-07-31 05:50:00|68964.2|68944.2|68946.7|68926.7|68967.5|68947.5|68946.1|68926.1|246
1722405300000|2024-07-31 05:55:00|68946.6|68926.6|68944.2|68929.2|68946.9|68930.5|68936.7|68916.7|309
1722405600000|2024-07-31 06:00:00|68945.6|68930.6|68984.8|68969.8|68991|68971|68945.6|68930.6|498
1722405900000|2024-07-31 06:05:00|68984.6|68969.6|68975.1|68960.1|68988.4|68973.1|68972.2|68954.4|456
1722406200000|2024-07-31 06:10:00|68975.3|68960.3|68954.6|68934.6|68976.3|68960.3|68952.7|68934.5|402
1722406500000|2024-07-31 06:15:00|68955.1|68935.1|68974.3|68954.3|68974.3|68954.3|68950.1|68930.1|385
1722406800000|2024-07-31 06:20:00|68974.1|68954.1|68988.4|68968.4|68989.5|68969.5|68965|68945|386
1722407100000|2024-07-31 06:25:00|68988.3|68968.3|68977|68957|68996|68976|68975.6|68955.6|416
1722407400000|2024-07-31 06:30:00|68976.9|68956.9|68988.3|68973.3|68991.3|68976.3|68976|68956|429
1722407700000|2024-07-31 06:35:00|68989.2|68974.2|68990.2|68975.2|68995.6|68980.6|68983.5|68968.5|390
1722408000000|2024-07-31 06:40:00|68990.1|68975.1|68964.1|68944.1|68991.4|68976.4|68958.5|68938.8|486
1722408300000|2024-07-31 06:45:00|68970.8|68950.8|68979.9|68964.9|69004.2|68984.2|68968.7|68948.7|598
1722408600000|2024-07-31 06:50:00|68980.2|68965.2|68971.4|68956.4|68994.6|68979.6|68967.2|68952.2|493
1722408900000|2024-07-31 06:55:00|68971.3|68956.3|68940.9|68925.9|68971.9|68956.9|68939.7|68924|507
1722409200000|2024-07-31 07:00:00|68941.5|68926.5|69005.6|68990.6|69009.4|68994.4|68941.5|68926.5|666
1722409500000|2024-07-31 07:05:00|69004.7|68989.7|68986.2|68971.2|69012.5|68997.5|68985.3|68970.3|567
1722409800000|2024-07-31 07:10:00|68986.1|68971.1|69001.6|68986.6|69004.4|68989.4|68971|68956|641
1722410100000|2024-07-31 07:15:00|69001.8|68986.8|69002.3|68987.3|69028.3|69013.3|68997.8|68982.8|561
1722410400000|2024-07-31 07:20:00|69002.5|68987.5|68988.2|68973.2|69006.8|68991.8|68985.2|68970.2|558
1722410700000|2024-07-31 07:25:00|68988.3|68973.3|68970.6|68955.6|68994|68979|68970.3|68955.3|565
1722411000000|2024-07-31 07:30:00|68970.8|68955.8|68995.4|68980.4|69000.5|68985.5|68963.4|68948.4|535
1722411300000|2024-07-31 07:35:00|68995.6|68980.6|68994|68974|69005.8|68988.2|68987.8|68970.5|536
1722411600000|2024-07-31 07:40:00|68993.9|68973.9|68984.8|68969.8|69013.6|68996.3|68984.8|68969.8|527
1722411900000|2024-07-31 07:45:00|68985|68970|68958.3|68938.3|68989.8|68974.8|68947.6|68932.6|659
1722412200000|2024-07-31 07:50:00|68958.2|68938.2|68953.9|68933.9|68966.2|68951.2|68950.1|68930.1|515
1722412500000|2024-07-31 07:55:00|68953.8|68933.8|68988.3|68968.3|68989.5|68972.3|68952.6|68932.6|534
1722412800000|2024-07-31 08:00:00|68988.7|68968.7|69019.1|69004.1|69020.6|69005.6|68984.5|68966.2|549
1722413100000|2024-07-31 08:05:00|69019|69004|69025.3|69010.3|69037.5|69022.5|68999.3|68984.3|701
1722413400000|2024-07-31 08:10:00|69026|69011|69049.1|69034.1|69050.1|69035.1|69026|69011|602
1722413700000|2024-07-31 08:15:00|69050.1|69035.1|69020|69000|69059.8|69044.8|69019.7|68999.7|604
1722414000000|2024-07-31 08:20:00|69019.8|68999.8|69010|68995|69020.9|69003.1|69004.1|68988.4|402
1722414300000|2024-07-31 08:25:00|69009.1|68994.1|68998.8|68983.8|69011.2|68996.2|68993|68975.3|467
1722414600000|2024-07-31 08:30:00|68999|68984|69031.2|69016.2|69031.2|69016.2|68999|68984|451
1722414900000|2024-07-31 08:35:00|69033.7|69013.7|69004.2|68989.2|69035.3|69015.5|69004.2|68989.2|464
1722415200000|2024-07-31 08:40:00|69004.3|68989.3|68993.1|68978.1|69005.8|68990.8|68992.4|68975.3|486
1722415500000|2024-07-31 08:45:00|68993.2|68978.2|68982|68967|68994|68979|68975.1|68957.7|419
1722415800000|2024-07-31 08:50:00|68982.1|68967.1|68959.9|68944.9|68989.6|68974.6|68959.4|68944.4|448
1722416100000|2024-07-31 08:55:00|68960.3|68945.3|68962.2|68933.9|68969.3|68949.3|68926.4|68911.4|472
1722416400000|2024-07-31 09:00:00|68962.6|68932.5|68954.7|68939.7|68962.6|68945.2|68945.4|68925.4|421
1722416700000|2024-07-31 09:05:00|68954.5|68939.5|68945.3|68930.3|68958.2|68943.2|68937.2|68922.2|447
1722417000000|2024-07-31 09:10:00|68945.4|68930.4|68949.1|68934.1|68952.6|68937.6|68942.1|68927.1|387
1722417300000|2024-07-31 09:15:00|68949.2|68934.2|68939.6|68924.6|68956.2|68941.2|68930.1|68915.1|428
1722417600000|2024-07-31 09:20:00|68940.1|68925.1|68945.1|68930.1|68951.1|68936.1|68929|68914|436
1722417900000|2024-07-31 09:25:00|68945.2|68930.2|68932|68917|68947.8|68932.8|68929|68914|460
1722418200000|2024-07-31 09:30:00|68932.3|68917.3|68941.5|68926.5|68941.5|68926.5|68929|68914|391
1722418500000|2024-07-31 09:35:00|68941.6|68926.6|68937.8|68922.8|68946|68927.8|68931.7|68914.2|373
1722418800000|2024-07-31 09:40:00|68937.9|68922.9|68935.4|68920.4|68942.4|68927.1|68934.6|68918.3|330
1722419100000|2024-07-31 09:45:00|68935.3|68920.3|68934.7|68919.7|68938.7|68923.7|68930.4|68915.4|348
1722419400000|2024-07-31 09:50:00|68934.6|68919.6|68929.8|68914.8|68943|68928|68928.3|68913.3|321
1722419700000|2024-07-31 09:55:00|68929.9|68914.9|68937.2|68917.2|68944.9|68927.5|68923.6|68908.6|387
1722420000000|2024-07-31 10:00:00|68938.1|68918.1|68905.5|68885.5|68940.3|68924.7|68902.9|68885.5|408
1722420300000|2024-07-31 10:05:00|68905.2|68885.2|68901.3|68886.3|68905.7|68890.6|68887.8|68871.5|392
1722420600000|2024-07-31 10:10:00|68901.2|68886.2|68915.3|68900.3|68915.4|68900.4|68894.7|68879.7|400
1722420900000|2024-07-31 10:15:00|68915.4|68900.4|68923.4|68908.4|68929.8|68914.8|68915.2|68900.2|300
1722421200000|2024-07-31 10:20:00|68923.5|68908.5|68919.7|68904.7|68925.8|68910.8|68916.1|68901.1|271
1722421500000|2024-07-31 10:25:00|68919.8|68904.8|68901.2|68886.2|68920.3|68905.3|68894.5|68879.5|338
1722421800000|2024-07-31 10:30:00|68901|68886|68888.7|68873.7|68904.5|68889.5|68886.3|68871.3|358
1722422100000|2024-07-31 10:35:00|68888.4|68873.4|68891.6|68876.6|68898.4|68883.4|68887.2|68872.2|296
1722422400000|2024-07-31 10:40:00|68891.5|68876.5|68885|68870|68891.5|68876.5|68874.6|68859.6|319
1722422700000|2024-07-31 10:45:00|68885.1|68870.1|68910.2|68895.2|68910.3|68895.3|68885.1|68870.1|295
1722423000000|2024-07-31 10:50:00|68910.3|68895.3|68900.4|68885.4|68910.5|68895.5|68894.8|68879.8|275
1722423300000|2024-07-31 10:55:00|68900.6|68885.6|68890.9|68870.9|68907.9|68892.9|68890|68870|249
1722423600000|2024-07-31 11:00:00|68891.1|68871.1|68880.5|68865.5|68893.1|68875.6|68878.6|68861.1|271
1722423900000|2024-07-31 11:05:00|68880.3|68865.3|68885.9|68870.9|68891.6|68876.6|68874.1|68859.1|276
1722424200000|2024-07-31 11:10:00|68886|68871|68865.8|68850.8|68888.1|68873.1|68860.8|68845.8|341
1722424500000|2024-07-31 11:15:00|68865.9|68850.9|68863.3|68848.3|68870.5|68855.5|68859.6|68842.7|307
1722424800000|2024-07-31 11:20:00|68861.6|68846.6|68866.7|68851.7|68866.7|68851.7|68852.9|68837.9|292
1722425100000|2024-07-31 11:25:00|68866.6|68851.6|68869.9|68854.9|68874.7|68859.7|68866.6|68851.6|247
1722425400000|2024-07-31 11:30:00|68870.1|68855.1|68863.8|68848.8|68870.9|68855.9|68854.4|68839.4|324
1722425700000|2024-07-31 11:35:00|68863.9|68848.9|68851.5|68836.5|68863.9|68848.9|68846.3|68831.3|295
1722426000000|2024-07-31 11:40:00|68851.4|68836.4|68879.7|68864.7|68882.4|68867.4|68844|68829|360
1722426300000|2024-07-31 11:45:00|68879.8|68864.8|68888|68873|68893|68878|68879.8|68864.8|288
1722426600000|2024-07-31 11:50:00|68888.1|68873.1|68921.3|68906.3|68921.8|68906.8|68885.2|68870.2|340
1722426900000|2024-07-31 11:55:00|68921.8|68906.8|68920.1|68905.1|68927.8|68912.8|68915.3|68898.7|361
1722427200000|2024-07-31 12:00:00|68921.7|68906.7|68928.1|68913.1|68939.3|68924.3|68921.1|68903.9|505
1722427500000|2024-07-31 12:05:00|68928|68913|68921|68906|68930.5|68915.5|68913.7|68898.7|416
1722427800000|2024-07-31 12:10:00|68921.1|68906.1|68909.7|68886.8|68924.2|68909.2|68907.8|68881.7|320
1722428100000|2024-07-31 12:15:00|68910.6|68894.3|68882|68867|68924.6|68895.5|68880|68864.6|642
1722428400000|2024-07-31 12:20:00|68883.1|68868.1|68854.5|68839.5|68883.1|68868.1|68852.9|68837.9|597
1722428700000|2024-07-31 12:25:00|68854.7|68839.7|68836.4|68816.4|68855|68840|68818.5|68801.2|504
1722429000000|2024-07-31 12:30:00|68839.7|68819.7|68797.1|68782.1|68852.3|68822.1|68793.8|68773.4|763
1722429300000|2024-07-31 12:35:00|68797.2|68782.2|68855.9|68840.9|68856.5|68841.5|68797|68782|758
1722429600000|2024-07-31 12:40:00|68858|68843|68837|68822|68866.8|68851.8|68832.9|68815.5|520
1722429900000|2024-07-31 12:45:00|68836.9|68821.9|68830.3|68815.3|68838.3|68823.3|68824.9|68809.9|498
1722430200000|2024-07-31 12:50:00|68830.5|68815.5|68840.9|68825.9|68851|68836|68824.5|68809.5|440
1722430500000|2024-07-31 12:55:00|68840.2|68825.2|68841.1|68826.1|68869.9|68849.9|68836.9|68821.9|567
1722430800000|2024-07-31 13:00:00|68841.3|68826.3|68846.8|68831.8|68855.4|68840.4|68830.6|68815.6|531
1722431100000|2024-07-31 13:05:00|68847|68832|68823.7|68808.7|68855.9|68840.9|68821.5|68806.5|540
1722431400000|2024-07-31 13:10:00|68823.4|68808.4|68826.7|68811.7|68828.5|68813.5|68812.8|68797.8|496
1722431700000|2024-07-31 13:15:00|68824.8|68809.8|68811.7|68796.7|68830.7|68815.7|68810.3|68795.3|506
1722432000000|2024-07-31 13:20:00|68811.8|68796.8|68824.1|68809.1|68825.4|68810.4|68808.8|68793.8|517
1722432300000|2024-07-31 13:25:00|68823.7|68808.7|68808.3|68793.3|68838.9|68823.9|68808.3|68793.3|485
1722432600000|2024-07-31 13:30:00|68808.4|68793.4|68813|68798|68816.9|68801.9|68796.7|68781.7|602
1722432900000|2024-07-31 13:35:00|68813.2|68798.2|68808.6|68793.6|68813.8|68798.8|68788.8|68772.7|566
1722433200000|2024-07-31 13:40:00|68809.1|68794.1|68839.3|68819.3|68839.9|68822.4|68809.1|68794.1|358
1722433500000|2024-07-31 13:45:00|68839.5|68819.5|68829|68814|68839.9|68824.1|68823.1|68808.1|515
1722433800000|2024-07-31 13:50:00|68829.1|68814.1|68831.5|68816.5|68849.9|68834.9|68826.9|68811.9|604
1722434100000|2024-07-31 13:55:00|68831.6|68816.6|68834.7|68814.7|68840.5|68823.8|68825.1|68810.1|508
1722434400000|2024-07-31 14:00:00|68834.5|68814.5|68820.3|68805.3|68837|68822|68810.5|68790.5|632
1722434700000|2024-07-31 14:05:00|68820.1|68805.1|68845.6|68830.6|68846.9|68831.9|68811|68793.9|614
1722435000000|2024-07-31 14:10:00|68845.4|68830.4|68852.8|68832.8|68852.8|68836.6|68827.3|68812.3|629
1722435300000|2024-07-31 14:15:00|68853|68833|68868.4|68853.4|68870.4|68855.4|68836|68821|543
1722435600000|2024-07-31 14:20:00|68867.4|68852.4|68863.3|68848.3|68870.5|68855.5|68853.7|68838.7|500
1722435900000|2024-07-31 14:25:00|68863.2|68848.2|68852.6|68837.6|68868.6|68852.2|68851.2|68836.2|529
1722436200000|2024-07-31 14:30:00|68852.5|68837.5|68850.9|68830.9|68870.6|68853.5|68850.4|68830.4|590
1722436500000|2024-07-31 14:35:00|68851.1|68831.1|68876.2|68861.2|68878.1|68863.1|68837.4|68822.4|501
1722436800000|2024-07-31 14:40:00|68876.1|68861.1|68932.8|68917.8|68933.2|68918.2|68875.9|68860.9|501
1722437100000|2024-07-31 14:45:00|68930.7|68915.7|68939.1|68919.1|68966.6|68946.7|68922.1|68902.1|666
1722437400000|2024-07-31 14:50:00|68939.3|68919.3|68970|68950|68985.3|68965.5|68938.8|68918.8|797
1722437700000|2024-07-31 14:55:00|68970.3|68950.3|68963.3|68948.3|68992.7|68977.7|68954.8|68939.8|844
1722438000000|2024-07-31 15:00:00|68962.7|68947.7|68945.4|68930.4|68971.5|68956.5|68937.9|68922.9|750
1722438300000|2024-07-31 15:05:00|68945.3|68930.3|68948.2|68928.2|68955.2|68940.2|68940.2|68925.1|554
1722438600000|2024-07-31 15:10:00|68947.2|68927.2|68965.6|68950.6|68972.7|68956.1|68938.5|68921.5|524
1722438900000|2024-07-31 15:15:00|68964.9|68949.9|68972|68957|68973.4|68958.4|68951.9|68933.3|558
1722439200000|2024-07-31 15:20:00|68971.1|68956.1|68961.9|68946.9|68975|68960|68961.4|68946.4|396
1722439500000|2024-07-31 15:25:00|68961.2|68946.2|68971.7|68956.7|68982.1|68967.1|68955.9|68940.9|455
1722439800000|2024-07-31 15:30:00|68971.4|68956.4|68936.7|68921.7|68971.4|68956.4|68935.9|68919.1|497
1722440100000|2024-07-31 15:35:00|68935.7|68920.7|68928.1|68913.1|68937.2|68921.1|68923.4|68908.4|492
1722440400000|2024-07-31 15:40:00|68927.9|68912.9|68938|68923|68941.8|68926.8|68927.9|68911.1|415
1722440700000|2024-07-31 15:45:00|68937.9|68922.9|68954.7|68939.7|68958.9|68942.1|68934.9|68919.9|403
1722441000000|2024-07-31 15:50:00|68954.5|68939.5|68966.8|68946.8|68973.8|68957.4|68953.4|68938.4|407
1722441300000|2024-07-31 15:55:00|68966.7|68946.7|68956.1|68936.1|68969.5|68951.6|68947.6|68931.6|468
1722441600000|2024-07-31 16:00:00|68958.6|68938.6|68987.5|68972.5|68994.5|68976.4|68953.3|68938.3|392
1722441900000|2024-07-31 16:05:00|68989|68974|68997.5|68982.5|68998|68983|68989|68974|341
1722442200000|2024-07-31 16:10:00|68997.3|68982.3|69007.1|68992.1|69008.9|68993.9|68992.5|68975.4|348
1722442500000|2024-07-31 16:15:00|69007|68992|69025|69010|69027.6|69012.6|69005.2|68988.4|389
1722442800000|2024-07-31 16:20:00|69025.2|69010.2|69033.5|69018.5|69034|69018.6|69012.3|68997.3|333
1722443100000|2024-07-31 16:25:00|69033.6|69018.6|69050.8|69035.8|69055.4|69040.4|69033.1|69018.1|340
1722443400000|2024-07-31 16:30:00|69051|69036|69050.1|69035.1|69052.1|69037.1|69036.9|69021.9|350
1722443700000|2024-07-31 16:35:00|69050.4|69035.4|69058.4|69043.4|69064.9|69049.9|69050.4|69035.4|285
1722444000000|2024-07-31 16:40:00|69059.6|69044.6|69063.2|69043.2|69078.1|69058.2|69055.1|69040.1|340
1722444300000|2024-07-31 16:45:00|69063.1|69043.1|69054.8|69034.8|69068.8|69048.8|69046.8|69026.8|341
1722444600000|2024-07-31 16:50:00|69054.6|69034.6|69049.9|69029.9|69061.5|69041.5|69049.1|69029.1|326
1722444900000|2024-07-31 16:55:00|69048.7|69028.7|69043.4|69023.4|69049.9|69029.9|69040.9|69020.9|219
1722445200000|2024-07-31 17:00:00|69043.7|69023.7|69037.7|69017.7|69046.3|69026.3|69037.5|69017.5|244
1722445500000|2024-07-31 17:05:00|69037.4|69017.4|69034.4|69014.4|69047.4|69027.4|69028.7|69008.7|233
1722445800000|2024-07-31 17:10:00|69034.5|69014.5|69046.7|69026.7|69047.2|69027.2|69031.5|69011.5|211
1722446100000|2024-07-31 17:15:00|69046.9|69026.9|69046.8|69026.8|69054|69034|69038.5|69021.2|251
1722446400000|2024-07-31 17:20:00|69046.7|69026.7|69045|69025|69053.7|69033.7|69044.2|69024.2|221
1722446700000|2024-07-31 17:25:00|69045.3|69025.3|69044.5|69024.5|69051.3|69031.3|69037.9|69017.9|274
1722447000000|2024-07-31 17:30:00|69044.7|69024.7|69056.7|69036.7|69066.4|69047.1|69044.7|69024.7|327
1722447300000|2024-07-31 17:35:00|69055.1|69035.1|69047.2|69027.2|69055.1|69035.1|69047.2|69027.2|240
1722447600000|2024-07-31 17:40:00|69047.1|69027.1|69036.6|69016.6|69047.2|69027.2|69031|69011|344
1722447900000|2024-07-31 17:45:00|69035.5|69015.5|69021.6|69001.6|69036.6|69016.6|69020.9|69000.9|310
1722448200000|2024-07-31 17:50:00|69021.7|69001.7|69010.3|68995.3|69023.5|69003.5|69008.6|68989.6|284
1722448500000|2024-07-31 17:55:00|69010.4|68995.4|69036.4|68937.4|69037.1|68997.6|68999.1|68937.4|364
1722448800000|2024-07-31 18:00:00|69035.8|68936.8|69038.1|69018.1|69112.6|69070.7|69001.5|68936.8|837
1722449100000|2024-07-31 18:05:00|69037.8|69017.8|69050.2|69030.2|69079.6|69059.6|69032.1|69012.1|802
1722449400000|2024-07-31 18:10:00|69047.2|69027.2|69057.1|69037.1|69073.7|69053.7|69028.2|69008.2|630
1722449700000|2024-07-31 18:15:00|69057.8|69037.8|69037.9|69017.9|69067.1|69047.1|69031.8|69011.8|500
1722450000000|2024-07-31 18:20:00|69038.1|69018.1|69034.7|69014.7|69052.2|69032.2|69033.5|69013.5|481
1722450300000|2024-07-31 18:25:00|69035.1|69015.1|69024.1|69004.1|69042.6|69022.6|69022.1|69002.1|435
1722450600000|2024-07-31 18:30:00|69024.9|69004.9|68994.3|68974.3|69028.1|69008.1|68980.7|68960.7|570
1722450900000|2024-07-31 18:35:00|68995.2|68975.2|68972.2|68952.2|69031|69011|68964.7|68944.7|814
1722451200000|2024-07-31 18:40:00|68971.5|68951.5|68945.2|68925.2|68974.7|68954.7|68929.2|68909.2|816
1722451500000|2024-07-31 18:45:00|68945.1|68925.1|68925.8|68905.8|68956.4|68936.4|68917|68897|633
1722451800000|2024-07-31 18:50:00|68926.8|68906.8|68947.2|68927.2|68953.3|68933.3|68918.2|68898.2|742
1722452100000|2024-07-31 18:55:00|68943.3|68923.3|68929|68909|68966.1|68946.1|68927.9|68907.9|717
1722452400000|2024-07-31 19:00:00|68930.4|68910.4|68908.7|68888.7|68932.2|68912.2|68900.5|68880.5|598
1722452700000|2024-07-31 19:05:00|68909.1|68889.1|68919.3|68899.3|68919.9|68899.9|68898.8|68878.8|532
1722453000000|2024-07-31 19:10:00|68919|68899|68904|68884|68922.2|68902.2|68889.8|68869.8|564
1722453300000|2024-07-31 19:15:00|68903.2|68883.2|68905.6|68885.6|68909.3|68889.3|68889.4|68872.2|547
1722453600000|2024-07-31 19:20:00|68905.3|68885.3|68925.3|68905.3|68925.3|68905.3|68904.7|68884.7|540
1722453900000|2024-07-31 19:25:00|68925.4|68905.4|68956.2|68936.2|68958.6|68938.6|68918.8|68898.8|637
1722454200000|2024-07-31 19:30:00|68956.6|68936.6|68943|68923|68976.3|68956.3|68934.8|68914.8|668
1722454500000|2024-07-31 19:35:00|68943.9|68923.9|68944.6|68924.6|68952|68932|68920.7|68900.7|582
1722454800000|2024-07-31 19:40:00|68944.4|68924.4|68913|68893|68944.6|68924.6|68902.5|68882.5|580
1722455100000|2024-07-31 19:45:00|68913.4|68893.4|68918.8|68898.8|68929.3|68909.3|68900.7|68880.7|530
1722455400000|2024-07-31 19:50:00|68919.7|68899.7|68921.8|68901.8|68933.7|68913.7|68902.1|68882.1|543
1722455700000|2024-07-31 19:55:00|68922.1|68902.1|68962|68942|68965.4|68945.4|68917|68897|570
1722456000000|2024-07-31 20:00:00|68961.8|68941.8|68965.9|68945.9|69001.9|68981.9|68961.8|68941.8|415
1722456300000|2024-07-31 20:05:00|68965.7|68945.7|68953.6|68933.6|68968.8|68948.8|68953.6|68933.6|289
1722456600000|2024-07-31 20:10:00|68953.7|68933.7|68942.8|68922.8|68953.7|68933.7|68941|68921.1|235
1722456900000|2024-07-31 20:15:00|68944.2|68924.2|68954.3|68934.3|68955.6|68935.6|68938.9|68918.9|185
1722457200000|2024-07-31 20:20:00|68954.5|68934.5|68948.9|68928.9|68958.7|68938.7|68947.3|68927.3|239
1722457500000|2024-07-31 20:25:00|68949|68929|68952.1|68932.1|68953.3|68933.3|68942.4|68922.7|173
1722457800000|2024-07-31 20:30:00|68951.9|68931.9|68942.6|68922.6|68951.9|68931.9|68940.9|68920.9|179
1722458100000|2024-07-31 20:35:00|68942.4|68922.4|68931.8|68911.8|68950.5|68930.5|68927.3|68907.3|206
1722458400000|2024-07-31 20:40:00|68931.7|68911.7|68938.2|68918.2|68938.2|68918.2|68928.3|68908.3|188
1722458700000|2024-07-31 20:45:00|68938.1|68918.1|68945.5|68925.5|68954.8|68934.8|68937.9|68917.9|206
1722459000000|2024-07-31 20:50:00|68944|68924|68941.3|68921.3|68947|68927|68937.6|68917.6|226
1722459300000|2024-07-31 20:55:00|68941.5|68921.5|68944.2|68917.2|68947|68922.4|68937.4|68915.9|289
1722459600000|2024-07-31 21:00:00|68948.9|68908.3|68954.6|68922.8|68959.4|68922.8|68947.6|68908.3|71
1722459900000|2024-07-31 21:05:00|68953.8|68922.5|68950.8|68914.3|68953.8|68922.5|68950.5|68914.1|66
1722460200000|2024-07-31 21:10:00|68950.5|68914.7|68957.7|68921.8|68957.7|68921.8|68949.6|68914.5|123
1722460500000|2024-07-31 21:15:00|68957.8|68921.9|68944|68905.8|68959.2|68923.5|68933.2|68899.8|201
1722460800000|2024-07-31 21:20:00|68943.9|68905.7|68940.3|68906.2|68943.9|68906.7|68940.3|68904.9|89
1722461100000|2024-07-31 21:25:00|68940.2|68906.1|68937.8|68907.6|68941.7|68909|68936.3|68904.7|124
1722461400000|2024-07-31 21:30:00|68937.9|68907.8|68942.1|68908.6|68942.5|68910.3|68937.4|68905.6|165
1722461700000|2024-07-31 21:35:00|68942|68908.4|68938.4|68908.4|68942.1|68910.6|68935.6|68907.1|147
1722462000000|2024-07-31 21:40:00|68938.5|68908.6|68935|68909.2|68938.7|68910.9|68934.5|68907.7|154
1722462300000|2024-07-31 21:45:00|68935.1|68909.5|68938.3|68908.2|68938.8|68912.4|68934.9|68907.8|148
1722462600000|2024-07-31 21:50:00|68937.8|68907.4|68938.7|68909.4|68939|68912.2|68935.7|68907.4|124
1722462900000|2024-07-31 21:55:00|68938.5|68909.5|68933.4|68911.2|68939|68912.1|68932.1|68908.5|143
1722463200000|2024-07-31 22:00:00|68934.6|68911.1|68911.9|68891.9|68937.9|68913.9|68910.9|68890.9|231
1722463500000|2024-07-31 22:05:00|68912.4|68892.4|68913.4|68893.4|68913.5|68893.5|68909.9|68889.9|98
1722463800000|2024-07-31 22:10:00|68913.3|68893.3|68921.3|68901.3|68923|68903|68913|68893|126
1722464100000|2024-07-31 22:15:00|68920.4|68900.4|68932.5|68912.5|68933.3|68913.3|68919|68899|164
1722464400000|2024-07-31 22:20:00|68932.6|68912.6|68932.8|68912.8|68935.9|68915.9|68930.7|68910.7|105
1722464700000|2024-07-31 22:25:00|68932.7|68912.7|68936.1|68916.1|68936.1|68916.1|68930.7|68910.7|98
1722465000000|2024-07-31 22:30:00|68936|68916|68938.4|68918.4|68938.8|68918.8|68935.2|68915.2|86
1722465300000|2024-07-31 22:35:00|68938.3|68918.3|68943.1|68923.1|68943.1|68923.1|68936.4|68916.4|104
1722465600000|2024-07-31 22:40:00|68943.3|68923.3|68943.2|68923.2|68945.6|68925.6|68942.2|68922.2|103
1722465900000|2024-07-31 22:45:00|68942.9|68922.9|68947.5|68927.5|68948.3|68928.3|68941.7|68921.7|83
1722466200000|2024-07-31 22:50:00|68947.4|68927.4|68953|68933|68953|68933|68945.5|68925.5|135
1722466500000|2024-07-31 22:55:00|68952.9|68932.9|68953.1|68933.1|68954.3|68934.3|68950.1|68930.1|118
1722466800000|2024-07-31 23:00:00|68953.3|68933.3|68957.2|68937.2|68957.6|68937.6|68950|68930|152
1722467100000|2024-07-31 23:05:00|68957.1|68937.1|68958.6|68938.6|68959.3|68939.3|68955.8|68935.8|68
1722467400000|2024-07-31 23:10:00|68958.4|68938.4|68954.8|68934.8|68958.5|68938.5|68954.4|68934.4|89
1722467700000|2024-07-31 23:15:00|68954.7|68934.7|68948|68928|68956.2|68936.2|68946.9|68926.9|120
1722468000000|2024-07-31 23:20:00|68947.9|68927.9|68950.1|68930.1|68950.5|68930.5|68944.9|68924.9|120
1722468300000|2024-07-31 23:25:00|68950|68930|68951.4|68931.4|68960.3|68940.3|68949.5|68929.5|142
1722468600000|2024-07-31 23:30:00|68951.5|68931.5|68952.5|68932.5|68954.8|68934.8|68950.1|68930.1|95
1722468900000|2024-07-31 23:35:00|68952.7|68932.7|68954.4|68934.4|68954.8|68934.8|68952.7|68932.7|54
1722469200000|2024-07-31 23:40:00|68954.5|68934.5|68954.7|68934.7|68955|68935|68949.2|68929.2|107
1722469500000|2024-07-31 23:45:00|68954.8|68934.8|68967.9|68947.9|68968.5|68948.5|68954.8|68934.8|108
1722469800000|2024-07-31 23:50:00|68967.8|68947.8|68950.2|68930.2|68967.9|68947.9|68947|68927|232
1722470100000|2024-07-31 23:55:00|68950|68930|68955.9|68935.9|68958.9|68938.9|68949|68929|174
1722470400000|2024-08-01 00:00:00|68956|68936|68940|68920|68959.1|68939.1|68938.8|68918.8|326
1722470700000|2024-08-01 00:05:00|68940.1|68920.1|68943.9|68923.9|68954.7|68934.7|68938|68918|299
1722471000000|2024-08-01 00:10:00|68944.1|68924.1|68938.8|68918.8|68949.6|68929.6|68933.5|68913.5|276
1722471300000|2024-08-01 00:15:00|68938.9|68918.9|68919.4|68899.4|68943|68923|68919.4|68899.4|285
1722471600000|2024-08-01 00:20:00|68919.3|68899.3|68929.9|68909.9|68930.9|68910.9|68917.6|68897.6|227
1722471900000|2024-08-01 00:25:00|68929|68909|68923.2|68903.2|68932.5|68912.5|68917.8|68897.8|222
1722472200000|2024-08-01 00:30:00|68923.3|68903.3|68926.6|68906.6|68934.4|68914.4|68923.2|68903.2|226
1722472500000|2024-08-01 00:35:00|68926.5|68906.5|68942.6|68922.6|68943.2|68923.2|68926.4|68906.4|325
1722472800000|2024-08-01 00:40:00|68942.7|68922.7|68940.8|68920.8|68950.5|68930.5|68940.4|68920.4|206
1722473100000|2024-08-01 00:45:00|68940.7|68920.7|68938.3|68918.3|68942.2|68922.2|68928.2|68908.2|313
1722473400000|2024-08-01 00:50:00|68938.4|68918.4|68937.4|68917.4|68949.7|68929.7|68931.3|68911.3|314
1722473700000|2024-08-01 00:55:00|68935.9|68915.9|68932.7|68912.7|68938.1|68918.1|68924.2|68904.2|364
1722474000000|2024-08-01 01:00:00|68932.9|68912.9|68926.3|68906.3|68933.3|68913.3|68921.2|68901.2|347
1722474300000|2024-08-01 01:05:00|68926.1|68906.1|68928.9|68908.9|68929|68909|68913.6|68893.6|316
1722474600000|2024-08-01 01:10:00|68928.7|68908.7|68929.3|68909.3|68939|68919|68926.1|68906.1|322
1722474900000|2024-08-01 01:15:00|68929.4|68909.4|68926.8|68906.8|68935.9|68915.9|68923.6|68903.6|294
1722475200000|2024-08-01 01:20:00|68926.9|68906.9|68921.4|68901.4|68927.2|68907.2|68911.3|68891.3|326
1722475500000|2024-08-01 01:25:00|68921.2|68901.2|68912.2|68892.2|68921.7|68901.7|68909.6|68889.6|319
1722475800000|2024-08-01 01:30:00|68911.7|68891.7|68905.9|68885.9|68912.2|68892.2|68902.1|68882.1|374
1722476100000|2024-08-01 01:35:00|68904.9|68884.9|68900.3|68880.3|68904.9|68884.9|68899.1|68879.1|358
1722476400000|2024-08-01 01:40:00|68900.1|68880.1|68905.9|68885.9|68906.3|68886.3|68896.1|68876.1|273
1722476700000|2024-08-01 01:45:00|68905.8|68885.8|68906.5|68886.5|68915.8|68895.8|68901|68881|319
1722477000000|2024-08-01 01:50:00|68906.4|68886.4|68926.3|68906.3|68933.2|68913.2|68904.6|68884.6|360
1722477300000|2024-08-01 01:55:00|68926.4|68906.4|68933.8|68913.8|68935.7|68915.7|68925|68905|290
1722477600000|2024-08-01 02:00:00|68932.1|68912.1|68955.1|68935.1|68955.1|68935.1|68932.1|68912.1|333
1722477900000|2024-08-01 02:05:00|68954.8|68934.8|68947.7|68927.7|68955.8|68935.8|68944.8|68924.8|329
1722478200000|2024-08-01 02:10:00|68947.6|68927.6|68951.3|68931.3|68954.4|68934.4|68945.9|68925.9|273
1722478500000|2024-08-01 02:15:00|68951.1|68931.1|68941.3|68921.3|68952.2|68932.2|68939.3|68919.3|221
1722478800000|2024-08-01 02:20:00|68941.2|68921.2|68928.8|68908.8|68941.8|68921.8|68923.6|68903.6|294
1722479100000|2024-08-01 02:25:00|68928.9|68908.9|68928.6|68908.6|68929.7|68909.7|68915.4|68895.4|281
1722479400000|2024-08-01 02:30:00|68928.3|68908.3|68932.2|68912.2|68939.1|68919.1|68927.2|68907.2|276
1722479700000|2024-08-01 02:35:00|68932.1|68912.1|68926.1|68906.1|68932.6|68913.3|68922.8|68902.8|245
1722480000000|2024-08-01 02:40:00|68925.9|68905.9|68923.1|68903.1|68928.9|68910.7|68920.2|68901.7|250
1722480300000|2024-08-01 02:45:00|68923.2|68903.2|68924.8|68904.8|68925.6|68905.6|68915.4|68895.4|312
1722480600000|2024-08-01 02:50:00|68925|68905|68929.4|68909.4|68932|68912|68916.6|68896.6|305
1722480900000|2024-08-01 02:55:00|68930.7|68910.7|68944.3|68924.3|68948.5|68928.5|68928.4|68908.4|330
1722481200000|2024-08-01 03:00:00|68944.6|68924.6|68934.7|68914.7|68947.6|68927.6|68933|68913|272
1722481500000|2024-08-01 03:05:00|68934.5|68914.5|68924.9|68904.9|68934.9|68914.9|68922|68902.7|185
1722481800000|2024-08-01 03:10:00|68924.7|68904.7|68919.4|68899.4|68924.9|68904.9|68916.2|68896.2|223
1722482100000|2024-08-01 03:15:00|68919.6|68899.6|68919.8|68899.8|68922.5|68902.5|68915.6|68895.6|178
1722482400000|2024-08-01 03:20:00|68919.6|68899.6|68906.1|68886.1|68919.6|68899.6|68906|68886|189
1722482700000|2024-08-01 03:25:00|68906|68886|68906.5|68886.5|68909.6|68889.6|68903.5|68885.1|139
1722483000000|2024-08-01 03:30:00|68906.7|68886.7|68903.8|68883.8|68911.1|68891.1|68902.6|68882.6|207
1722483300000|2024-08-01 03:35:00|68903.6|68883.6|68897|68877|68903.6|68883.6|68888.6|68869.7|182
1722483600000|2024-08-01 03:40:00|68896.9|68876.9|68909.7|68889.7|68913.4|68893.4|68896.3|68876.3|220
1722483900000|2024-08-01 03:45:00|68909.4|68889.4|68905|68885|68912.9|68892.9|68904.6|68884.6|174
1722484200000|2024-08-01 03:50:00|68904.8|68884.8|68901.4|68881.4|68904.8|68884.8|68899.9|68879.9|151
1722484500000|2024-08-01 03:55:00|68901.3|68881.3|68901.6|68881.6|68904.4|68884.4|68897.4|68877.4|154
1722484800000|2024-08-01 04:00:00|68901.7|68881.7|68895.9|68875.9|68909.3|68889.3|68893.6|68873.6|157
1722485100000|2024-08-01 04:05:00|68896|68876|68895.7|68875.7|68898.9|68879.3|68890.8|68870.8|180
1722485400000|2024-08-01 04:10:00|68893.2|68878.2|68887.7|68872.7|68896.9|68879|68885.5|68866.2|183
1722485700000|2024-08-01 04:15:00|68889.2|68869.2|68888.3|68868.3|68890.3|68872.9|68885.2|68865.2|215
1722486000000|2024-08-01 04:20:00|68888.1|68868.1|68899.6|68879.6|68903.8|68883.8|68886.1|68867.9|205
1722486300000|2024-08-01 04:25:00|68899.5|68879.5|68902.2|68882.2|68905.9|68885.9|68899|68879|180
1722486600000|2024-08-01 04:30:00|68902|68882|68898.6|68883.6|68905.9|68885.9|68895.9|68876.9|214
1722486900000|2024-08-01 04:35:00|68898.5|68883.5|68904.9|68884.9|68912.2|68895.3|68898.5|68882.7|208
1722487200000|2024-08-01 04:40:00|68904.8|68884.8|68911.2|68891.2|68911.2|68891.2|68904.7|68884.7|182
1722487500000|2024-08-01 04:45:00|68911|68891|68908.4|68888.4|68912.9|68894.7|68902.1|68883.8|183
1722487800000|2024-08-01 04:50:00|68908.6|68888.6|68926.1|68911.1|68933.9|68916.6|68908.3|68888.5|222
1722488100000|2024-08-01 04:55:00|68925.9|68910.9|68939.8|68919.8|68942|68922|68924.7|68909.7|191
1722488400000|2024-08-01 05:00:00|68939.7|68919.7|68945|68925|68948|68928|68939.3|68919.3|186
1722488700000|2024-08-01 05:05:00|68945.2|68925.2|68937|68917|68948.5|68928.5|68937|68917|185
1722489000000|2024-08-01 05:10:00|68937.1|68917.1|68940.2|68920.2|68942|68924.2|68931.8|68913.9|246
1722489300000|2024-08-01 05:15:00|68940.3|68920.3|68934.5|68914.5|68941.5|68923.8|68932|68913.7|228
1722489600000|2024-08-01 05:20:00|68933.3|68913.3|68932.5|68912.5|68935.5|68915.5|68925.3|68905.3|208
1722489900000|2024-08-01 05:25:00|68932.8|68912.8|68933.9|68913.9|68942.1|68922.1|68929|68912.3|234
1722490200000|2024-08-01 05:30:00|68933.6|68913.6|68932.6|68912.6|68938.7|68918.7|68931.4|68911.4|257
1722490500000|2024-08-01 05:35:00|68932.8|68912.8|68928.3|68908.3|68935|68915|68920.8|68900.8|229
1722490800000|2024-08-01 05:40:00|68929.3|68909.3|68926|68906|68932.4|68912.4|68921.4|68902.7|255
1722491100000|2024-08-01 05:45:00|68926.1|68906.1|68937.5|68917.5|68939|68919|68922.6|68902.6|253
1722491400000|2024-08-01 05:50:00|68936.1|68916.1|68931.2|68911.2|68939.8|68919.8|68924.8|68904.8|262
1722491700000|2024-08-01 05:55:00|68931.3|68911.3|68934.1|68914.1|68942.2|68922.2|68928.6|68908.6|290
1722492000000|2024-08-01 06:00:00|68934|68914|68934.8|68914.8|68948.8|68931|68930.3|68910.3|428
1722492300000|2024-08-01 06:05:00|68933.8|68913.8|68961.4|68941.4|68963.8|68946.5|68933.4|68913.4|446
1722492600000|2024-08-01 06:10:00|68961.6|68941.6|68963.3|68943.3|68969|68949|68957|68937|389
1722492900000|2024-08-01 06:15:00|68963.5|68943.5|68958.2|68943.2|68975.3|68956.5|68955.5|68940.5|397
1722493200000|2024-08-01 06:20:00|68958.3|68943.3|68951.5|68936.5|68967.4|68947.4|68951.5|68936.4|329
1722493500000|2024-08-01 06:25:00|68951.9|68936.9|68992.3|68977.3|68996.4|68977.5|68951.8|68933.4|427
1722493800000|2024-08-01 06:30:00|68992.6|68977.6|69011.9|68996.9|69020.5|69002.5|68990.8|68975.3|542
1722494100000|2024-08-01 06:35:00|69012.2|68997.2|69017.9|69002.9|69028.4|69013.4|69011.9|68996.9|435
1722494400000|2024-08-01 06:40:00|69018|69003|69015.2|69000.2|69031.5|69016.5|69013.5|68993.5|494
1722494700000|2024-08-01 06:45:00|69015.1|69000.1|69022|69007|69024.3|69009.3|69006.5|68989.7|405
1722495000000|2024-08-01 06:50:00|69022.1|69007.1|69020.9|69005.9|69034.1|69019.1|69014.5|68999.5|423
1722495300000|2024-08-01 06:55:00|69020.8|69005.8|69004.1|68984.1|69024.1|69009.1|69001.3|68983.6|410
1722495600000|2024-08-01 07:00:00|69003.5|68983.5|69012.7|68997.7|69014.6|68999.6|68977.8|68962.8|568
1722495900000|2024-08-01 07:05:00|69012.9|68997.9|69015.6|69000.6|69024.1|69009.1|69011.5|68996.5|490
1722496200000|2024-08-01 07:10:00|69015.5|69000.5|69042|69022|69042.4|69022.4|69014|68999|466
1722496500000|2024-08-01 07:15:00|69042.2|69022.2|69030.2|69015.2|69056.9|69041.9|69029.8|69014.8|470
1722496800000|2024-08-01 07:20:00|69030.1|69015.1|69050.3|69035.3|69051.9|69036.9|69030.1|69015.1|493
1722497100000|2024-08-01 07:25:00|69050|69035|69049|69034|69059|69044|69048.8|69033.8|403
1722497400000|2024-08-01 07:30:00|69048.8|69033.8|69049.6|69034.6|69052.3|69037.3|69045.6|69030.6|396
1722497700000|2024-08-01 07:35:00|69049.7|69034.7|69075.8|69060.8|69078.4|69063.4|69049.7|69034.7|406
1722498000000|2024-08-01 07:40:00|69075.5|69060.5|69069|69049|69084.4|69069.4|69063.3|69043.3|487
1722498300000|2024-08-01 07:45:00|69066.6|69046.6|69084|69064|69086.7|69066.7|69056.5|69036.5|466
1722498600000|2024-08-01 07:50:00|69084.7|69064.7|69092.6|69072.6|69093.2|69073.2|69080.2|69060.2|437
1722498900000|2024-08-01 07:55:00|69092.4|69072.4|69099.2|69079.2|69110.6|69090.6|69085.6|69066|480
1722499200000|2024-08-01 08:00:00|69099.5|69079.5|69132|69117|69138.2|69123.2|69092.1|69072.1|526
1722499500000|2024-08-01 08:05:00|69132.7|69117.7|69152.9|69137.9|69155.7|69140.7|69127.8|69112.8|600
1722499800000|2024-08-01 08:10:00|69154.1|69139.1|69204.1|69184.1|69205.9|69190.9|69154.1|69139.1|715
1722500100000|2024-08-01 08:15:00|69204.2|69184.2|69208.4|69193.4|69221.3|69205.7|69200.7|69180.7|518
1722500400000|2024-08-01 08:20:00|69208.6|69193.6|69203|69183|69209.2|69194.2|69186.6|69166.6|568
1722500700000|2024-08-01 08:25:00|69202.7|69182.7|69204.7|69184.7|69217|69202|69191.3|69171.3|424
1722501000000|2024-08-01 08:30:00|69204.6|69184.6|69200.4|69180.4|69206.5|69186.5|69191.6|69173.6|402
1722501300000|2024-08-01 08:35:00|69200.3|69180.3|69189.6|69169.6|69200.5|69180.5|69179.2|69159.2|499
1722501600000|2024-08-01 08:40:00|69189.4|69169.4|69176.3|69156.3|69189.4|69169.4|69169|69149|465
1722501900000|2024-08-01 08:45:00|69177.3|69157.3|69175.5|69160.5|69178.4|69163.3|69161.9|69141.9|472
1722502200000|2024-08-01 08:50:00|69175.7|69160.7|69189.8|69174.8|69192.9|69177.9|69175.6|69160.6|551
1722502500000|2024-08-01 08:55:00|69190.1|69175.1|69202.8|69182.8|69203.2|69185.4|69187.3|69172.3|387
1722502800000|2024-08-01 09:00:00|69203.1|69183.1|69220.9|69205.9|69220.9|69205.9|69201.5|69183.1|434
1722503100000|2024-08-01 09:05:00|69221|69206|69227.6|69212.6|69237.5|69222.5|69217.5|69202.5|472
1722503400000|2024-08-01 09:10:00|69227.5|69212.5|69210.6|69190.6|69230.7|69215.7|69210.6|69190.6|387
1722503700000|2024-08-01 09:15:00|69210.4|69190.4|69214.1|69199.1|69214.1|69199.1|69193.2|69173.2|417
1722504000000|2024-08-01 09:20:00|69213.9|69198.9|69219.5|69204.5|69227.9|69212.9|69209.7|69194.7|328
1722504300000|2024-08-01 09:25:00|69219.8|69204.8|69216.8|69196.8|69226.7|69209.8|69210|69191.5|388
1722504600000|2024-08-01 09:30:00|69216.9|69196.9|69217.8|69202.8|69219.8|69202.8|69202|69182|315
1722504900000|2024-08-01 09:35:00|69218.2|69203.2|69198.1|69178.1|69218.2|69203.2|69195.7|69175.7|360
1722505200000|2024-08-01 09:40:00|69197.9|69177.9|69210.3|69190.3|69211.1|69191.1|69189.1|69174.1|292
1722505500000|2024-08-01 09:45:00|69211.1|69191.1|69220.3|69205.3|69229.7|69209.7|69207.3|69187.3|341
1722505800000|2024-08-01 09:50:00|69220.4|69205.4|69217.5|69202.5|69223.3|69208.3|69208.6|69190.3|441
1722506100000|2024-08-01 09:55:00|69217.6|69202.6|69242.7|69227.7|69244.4|69229.4|69212.8|69192.8|409
1722506400000|2024-08-01 10:00:00|69241.2|69226.2|69227.4|69212.4|69241.3|69226.3|69227.3|69212.3|388
1722506700000|2024-08-01 10:05:00|69227.2|69212.2|69218.2|69203.2|69229.9|69214.9|69213.7|69198.7|287
1722507000000|2024-08-01 10:10:00|69218.1|69203.1|69197.2|69182.2|69218.3|69203.3|69194.2|69179.2|368
1722507300000|2024-08-01 10:15:00|69197.6|69182.6|69188.1|69173.1|69199.8|69184.8|69182.7|69167.7|355
1722507600000|2024-08-01 10:20:00|69188.2|69173.2|69172|69157|69188.9|69173.9|69172|69157|312
1722507900000|2024-08-01 10:25:00|69171.7|69156.7|69179.3|69164.3|69179.8|69164.8|69166.5|69151.5|250
1722508200000|2024-08-01 10:30:00|69179.4|69164.4|69174.4|69159.4|69180.3|69165.3|69172.9|69157.9|211
1722508500000|2024-08-01 10:35:00|69174|69159|69170.1|69155.1|69175.6|69160.6|69169.8|69154.8|215
1722508800000|2024-08-01 10:40:00|69170.2|69155.2|69175.4|69160.4|69178.1|69163.1|69164.9|69146.5|196
1722509100000|2024-08-01 10:45:00|69175.5|69160.5|69200.7|69185.7|69202.5|69187.5|69174.2|69157.8|287
1722509400000|2024-08-01 10:50:00|69200.6|69185.6|69215.6|69200.6|69218.3|69203.3|69200.6|69185.6|432
1722509700000|2024-08-01 10:55:00|69215.7|69200.7|69198.3|69178.3|69221.4|69206.4|69192.1|69177.1|344
1722510000000|2024-08-01 11:00:00|69198.1|69178.1|69172.2|69157.2|69222.2|69202.2|69167|69150.7|630
1722510300000|2024-08-01 11:05:00|69172.3|69157.3|69144.8|69129.8|69183.8|69168.8|69141.7|69124.6|523
1722510600000|2024-08-01 11:10:00|69144.7|69129.7|69128|69113|69152.1|69137.1|69127.2|69112.2|499
1722510900000|2024-08-01 11:15:00|69128.1|69113.1|69139.8|69124.8|69139.8|69124.8|69122.3|69107.3|428
1722511200000|2024-08-01 11:20:00|69139.7|69124.7|69139.9|69119.9|69152.6|69137.6|69136|69116|447
1722511500000|2024-08-01 11:25:00|69139.8|69119.8|69149.2|69134.2|69160.1|69145.1|69137.1|69119|412
1722511800000|2024-08-01 11:30:00|69149.1|69134.1|69151.1|69136.1|69151.9|69136.9|69135.4|69120.4|411
1722512100000|2024-08-01 11:35:00|69151.2|69136.2|69167.3|69152.3|69167.4|69152.4|69146.4|69131.4|441
1722512400000|2024-08-01 11:40:00|69167.4|69152.4|69143.5|69128.5|69182.8|69167.8|69143.4|69128.4|405
1722512700000|2024-08-01 11:45:00|69142.7|69127.7|69156|69141|69156.1|69141.1|69138.8|69123.8|385
1722513000000|2024-08-01 11:50:00|69155.9|69140.9|69143.3|69128.3|69156|69141|69131.6|69116.6|433
1722513300000|2024-08-01 11:55:00|69143.2|69128.2|69144.7|69129.7|69152.9|69137.9|69124.8|69109.8|494
1722513600000|2024-08-01 12:00:00|69144.6|69129.6|69156.1|69136.1|69179|69159.5|69143.2|69128.2|576
1722513900000|2024-08-01 12:05:00|69156.4|69136.4|69163.6|69148.6|69178.1|69158.1|69146.3|69131.3|557
1722514200000|2024-08-01 12:10:00|69163.7|69148.7|69165.2|69150.2|69175.8|69160.8|69156.1|69141.1|486
1722514500000|2024-08-01 12:15:00|69165|69150|69154.1|69139.1|69166.6|69151.6|69138.8|69123.8|495
1722514800000|2024-08-01 12:20:00|69152.4|69137.4|69128|69108|69157.1|69142.1|69127.4|69107.4|554
1722515100000|2024-08-01 12:25:00|69127.9|69107.9|69155.9|69135.9|69158.8|69138.8|69124.8|69104.8|468
1722515400000|2024-08-01 12:30:00|69136.9|69107.3|69063.2|69048.2|69136.9|69109.9|69043.7|69025.4|865
1722515700000|2024-08-01 12:35:00|69063.3|69048.3|69102.3|69082.3|69102.3|69082.3|69050.7|69035.7|699
1722516000000|2024-08-01 12:40:00|69102.1|69082.1|69124.1|69104.1|69125.2|69105.2|69089.5|69069.5|594
1722516300000|2024-08-01 12:45:00|69124.6|69104.6|69118.1|69098.1|69125|69107.8|69096.4|69081.4|528
1722516600000|2024-08-01 12:50:00|69117.8|69097.8|69101.8|69081.8|69124.4|69109.4|69098.7|69078.7|458
1722516900000|2024-08-01 12:55:00|69098.8|69078.8|69118.4|69098.4|69122.7|69107.4|69098.2|69078.2|539
1722517200000|2024-08-01 13:00:00|69118.6|69098.6|69139.9|69119.9|69150.1|69135.1|69116|69098.6|571
1722517500000|2024-08-01 13:05:00|69139.8|69119.8|69169|69154|69169.1|69154.1|69135.4|69115.9|650
1722517800000|2024-08-01 13:10:00|69168.7|69153.7|69166.7|69146.7|69171.6|69156.6|69143.6|69128.6|576
1722518100000|2024-08-01 13:15:00|69166.4|69146.4|69158.8|69138.8|69178.1|69158.1|69153|69133|677
1722518400000|2024-08-01 13:20:00|69157.9|69137.9|69144|69124|69170.9|69150.9|69138.2|69122.5|530
1722518700000|2024-08-01 13:25:00|69143.9|69123.9|69145|69130|69154|69136.4|69131.6|69113.6|563
1722519000000|2024-08-01 13:30:00|69146.6|69131.6|69115.1|69100.1|69147.2|69132.2|69113.7|69098.7|616
1722519300000|2024-08-01 13:35:00|69115|69100|69094.2|69079.2|69126.3|69107.9|69093.3|69076.5|587
1722519600000|2024-08-01 13:40:00|69093.6|69078.6|69090.4|69070.4|69096.4|69081.4|69072.7|69057.7|430
1722519900000|2024-08-01 13:45:00|69090.6|69070.2|69066.4|69046.4|69091.5|69071.5|69054.2|69037.2|598
1722520200000|2024-08-01 13:50:00|69067.3|69047.3|69068|69048|69075|69059.6|69060.9|69040.9|571
1722520500000|2024-08-01 13:55:00|69068.4|69048.4|69090.1|69039|69090.2|69061.9|69055.2|69034.8|587
1722520800000|2024-08-01 14:00:00|69056|68987.9|68989.5|68974.5|69063.6|69013.3|68977.7|68950.7|893
1722521100000|2024-08-01 14:05:00|68989.4|68974.4|69011.5|68991.5|69013.9|68996.3|68979.7|68964.7|803
1722521400000|2024-08-01 14:10:00|69011.7|68991.7|69026.9|69011.9|69047.8|69027.8|68998.8|68983.8|771
1722521700000|2024-08-01 14:15:00|69026.8|69011.8|69069.5|69054.5|69071.8|69056.8|69026.8|69011.8|663
1722522000000|2024-08-01 14:20:00|69069.4|69054.4|69108.7|69093.7|69113.4|69098.4|69065|69050|732
1722522300000|2024-08-01 14:25:00|69108.5|69093.5|69089.5|69074.5|69119.2|69104.2|69081.3|69066.3|755
1722522600000|2024-08-01 14:30:00|69087.4|69072.4|69085.1|69070.1|69090.4|69075.4|69065.2|69050.2|737
1722522900000|2024-08-01 14:35:00|69085.3|69070.3|69095.4|69080.4|69105.1|69085.1|69084.4|69069.4|627
1722523200000|2024-08-01 14:40:00|69095.5|69080.5|69116.7|69101.7|69127.3|69112.3|69094.6|69079.6|679
1722523500000|2024-08-01 14:45:00|69116.4|69101.4|69161.2|69146.2|69177.2|69162.2|69114.4|69099.4|700
1722523800000|2024-08-01 14:50:00|69161.7|69146.7|69162.9|69147.9|69169.1|69154.1|69133.3|69113.3|727
1722524100000|2024-08-01 14:55:00|69163.1|69148.1|69153.4|69133.4|69164.8|69148.5|69133.2|69113.2|699
1722524400000|2024-08-01 15:00:00|69153.1|69133.1|69165.3|69150.3|69166.5|69151.5|69136.9|69121.9|700
1722524700000|2024-08-01 15:05:00|69165.2|69150.2|69176.8|69161.8|69185|69170|69144.7|69129.7|626
1722525000000|2024-08-01 15:10:00|69177.4|69162.4|69190.7|69175.7|69191.4|69176.4|69169.4|69154.4|557
1722525300000|2024-08-01 15:15:00|69191.3|69176.3|69177.3|69162.3|69191.4|69176.4|69170.9|69153.1|531
1722525600000|2024-08-01 15:20:00|69176.5|69161.5|69191|69176|69202.3|69187.3|69169.7|69154.7|602
1722525900000|2024-08-01 15:25:00|69191.2|69176.2|69196.7|69176.7|69198.4|69178.4|69180.5|69160.5|540
1722526200000|2024-08-01 15:30:00|69196.5|69176.5|69181.2|69161.2|69200.8|69180.8|69172|69152|582
1722526500000|2024-08-01 15:35:00|69181.1|69161.1|69181.2|69161.2|69185.5|69170|69170.8|69150.8|595
1722526800000|2024-08-01 15:40:00|69181.4|69161.4|69186.6|69171.6|69191.2|69176.2|69180|69160|491
1722527100000|2024-08-01 15:45:00|69187.6|69172.6|69166.6|69151.6|69194.4|69179.4|69164.8|69149.8|498
1722527400000|2024-08-01 15:50:00|69166|69151|69157.1|69142.1|69167.4|69152.4|69147.8|69128.2|539
1722527700000|2024-08-01 15:55:00|69157.3|69142.3|69174.1|69159.1|69174.2|69159.2|69152.5|69137.5|525
1722528000000|2024-08-01 16:00:00|69173|69158|69155.2|69140.2|69176.5|69161.5|69154.2|69139.2|492
1722528300000|2024-08-01 16:05:00|69155.1|69140.1|69144.6|69124.6|69155.2|69140.2|69131.7|69115.2|478
1722528600000|2024-08-01 16:10:00|69145.1|69125.1|69143.3|69128.3|69158.6|69139.7|69142.6|69123|438
1722528900000|2024-08-01 16:15:00|69143.2|69128.2|69126.5|69106.5|69143.9|69128.6|69121.8|69104.1|476
1722529200000|2024-08-01 16:20:00|69126.4|69106.4|69167.1|69147.1|69167.4|69147.4|69118.1|69103.1|484
1722529500000|2024-08-01 16:25:00|69166.8|69146.8|69154.6|69139.6|69170.6|69150.6|69148.2|69131|493
1722529800000|2024-08-01 16:30:00|69154.8|69139.8|69164.5|69149.5|69169.1|69152.4|69154.5|69136.5|446
1722530100000|2024-08-01 16:35:00|69164.3|69149.3|69183.1|69163.1|69183.5|69163.5|69159.4|69142.2|467
1722530400000|2024-08-01 16:40:00|69183.2|69163.2|69197|69177|69198.1|69183|69177.7|69159.6|542
1722530700000|2024-08-01 16:45:00|69197.1|69177.1|69201.5|69181.5|69205.4|69186.3|69188.5|69172.7|471
1722531000000|2024-08-01 16:50:00|69201.7|69181.7|69203.7|69183.7|69224.8|69205|69198.4|69180.1|495
1722531300000|2024-08-01 16:55:00|69206.6|69186.6|69183.8|69168.8|69211.1|69192.5|69183.8|69166.5|494
1722531600000|2024-08-01 17:00:00|69183.6|69168.6|69179.7|69159.7|69195.1|69175.1|69169.9|69149.9|509
1722531900000|2024-08-01 17:05:00|69180.8|69160.8|69182.7|69162.7|69188.4|69168.4|69176.8|69159|414
1722532200000|2024-08-01 17:10:00|69182.8|69162.8|69174.8|69154.8|69187.2|69167.2|69170.3|69152|424
1722532500000|2024-08-01 17:15:00|69174.7|69154.7|69164|69144|69178.7|69160.2|69158.8|69139.7|440
1722532800000|2024-08-01 17:20:00|69163.9|69143.9|69167.3|69147.3|69170.1|69151.4|69158.3|69139.3|311
1722533100000|2024-08-01 17:25:00|69166.2|69146.2|69168.1|69148.1|69173.2|69154.5|69156.1|69136.1|344
1722533400000|2024-08-01 17:30:00|69166.6|69146.6|69165.1|69150.1|69179.5|69159.5|69163.9|69145.4|384
1722533700000|2024-08-01 17:35:00|69167.5|69147.5|69173.3|69153.3|69175|69156.7|69158.6|69140.2|416
1722534000000|2024-08-01 17:40:00|69173.4|69153.4|69172.3|69152.3|69178.3|69161|69168|69148.8|470
1722534300000|2024-08-01 17:45:00|69172.1|69152.1|69167.1|69147.1|69173.8|69153.8|69160.9|69141.8|548
1722534600000|2024-08-01 17:50:00|69166.1|69146.1|69151|69131|69170.1|69150.2|69147.7|69129|427
1722534900000|2024-08-01 17:55:00|69151.2|69136.2|69153.2|69133.2|69158.9|69139.2|69150|69130.1|463
1722535200000|2024-08-01 18:00:00|69153.1|69133.1|69162.4|69142.4|69164.3|69146.1|69149.9|69129.9|430
1722535500000|2024-08-01 18:05:00|69162.5|69142.5|69159|69139|69164|69144|69151.4|69134.2|397
1722535800000|2024-08-01 18:10:00|69159.1|69139.1|69173.4|69153.4|69179.2|69161.3|69159.1|69139.1|374
1722536100000|2024-08-01 18:15:00|69173.2|69153.2|69188.5|69168.5|69189.3|69171|69167.9|69147.9|371
1722536400000|2024-08-01 18:20:00|69188.4|69168.4|69190.9|69170.9|69192.3|69172.3|69172|69154.7|399
1722536700000|2024-08-01 18:25:00|69190.2|69170.2|69192.7|69172.7|69205.1|69185.1|69189.6|69169.6|400
1722537000000|2024-08-01 18:30:00|69193.7|69173.7|69192.4|69172.4|69198.3|69178.3|69188.3|69169.8|408
1722537300000|2024-08-01 18:35:00|69192.3|69172.3|69173|69158|69192.3|69172.3|69172.8|69157.8|359
1722537600000|2024-08-01 18:40:00|69173.1|69158.1|69189.7|69169.7|69193|69178|69172.2|69152.2|377
1722537900000|2024-08-01 18:45:00|69189.6|69169.6|69196.2|69181.2|69196.6|69181.6|69189.6|69169.6|273
1722538200000|2024-08-01 18:50:00|69196.3|69181.3|69195.9|69180.9|69205.6|69190.6|69185.6|69170.6|334
1722538500000|2024-08-01 18:55:00|69196.1|69181.1|69198.7|69183.7|69201.8|69186.8|69183.2|69168.2|430
1722538800000|2024-08-01 19:00:00|69198.9|69183.9|69193.1|69173.1|69204.2|69189.2|69190.8|69170.8|450
1722539100000|2024-08-01 19:05:00|69193.5|69173.5|69178.5|69158.5|69196|69176|69178.1|69158.1|392
1722539400000|2024-08-01 19:10:00|69178.8|69158.8|69174.6|69154.6|69181|69161|69166.4|69146.4|437
1722539700000|2024-08-01 19:15:00|69175.1|69155.1|69175.9|69160.9|69184.4|69165.8|69173.5|69154.9|406
1722540000000|2024-08-01 19:20:00|69175.8|69160.8|69166.8|69146.8|69178.2|69160.8|69162.5|69146.5|363
1722540300000|2024-08-01 19:25:00|69166.9|69146.9|69150.9|69130.9|69168.1|69148.1|69150.7|69130.7|395
1722540600000|2024-08-01 19:30:00|69151|69131|69141.6|69126.6|69152.5|69132.5|69139.4|69120.3|366
1722540900000|2024-08-01 19:35:00|69141.5|69126.5|69130.6|69115.6|69147.6|69132.6|69129.6|69114.5|298
1722541200000|2024-08-01 19:40:00|69131.1|69116.1|69149.7|69129.7|69150.3|69130.3|69130.9|69113.9|366
1722541500000|2024-08-01 19:45:00|69149.8|69129.8|69137.6|69117.6|69150.9|69130.9|69134.3|69114.3|356
1722541800000|2024-08-01 19:50:00|69137.3|69117.3|69156.7|69136.7|69160.3|69140.3|69125.5|69105.5|474
1722542100000|2024-08-01 19:55:00|69156.6|69136.6|69164.5|69144.5|69167.6|69147.6|69153.8|69133.8|476
1722542400000|2024-08-01 20:00:00|69164.3|69144.3|69170.5|69150.5|69179.3|69162.1|69164.3|69144.3|417
1722542700000|2024-08-01 20:05:00|69170.3|69150.3|69176.9|69161.9|69182.7|69165.2|69165.4|69148.2|321
1722543000000|2024-08-01 20:10:00|69176.8|69161.8|69179.6|69159.6|69183|69165.6|69171.9|69154.4|289
1722543300000|2024-08-01 20:15:00|69178.3|69158.3|69178.4|69158.4|69179.5|69162.2|69164.7|69146.7|240
1722543600000|2024-08-01 20:20:00|69178.3|69158.3|69182.5|69167.5|69187.3|69168.7|69174.3|69156.8|170
1722543900000|2024-08-01 20:25:00|69182.4|69167.4|69184.9|69164.9|69185.2|69168.7|69180.7|69163.1|170
1722544200000|2024-08-01 20:30:00|69185|69165|69178.2|69158.2|69187.7|69168|69176.9|69156.9|255
1722544500000|2024-08-01 20:35:00|69178.3|69158.3|69175.5|69160.5|69181|69161.3|69175.5|69157.5|191
1722544800000|2024-08-01 20:40:00|69175.4|69160.4|69173.6|69153.6|69185.7|69165.9|69173.6|69153.6|206
1722545100000|2024-08-01 20:45:00|69173.7|69153.7|69173.8|69153.8|69180.6|69162.1|69170.7|69150.7|225
1722545400000|2024-08-01 20:50:00|69173.4|69153.4|69166|69146|69173.4|69153.4|69165|69145|251
1722545700000|2024-08-01 20:55:00|69165.8|69144.9|69157.5|69130.5|69165.8|69144.9|69154.7|69129.1|264
1722546000000|2024-08-01 21:00:00|69172.5|69114.4|69169.4|69120.4|69177.9|69123.8|69161.7|69109.6|55
1722546300000|2024-08-01 21:05:00|69169.5|69120.1|69169.4|69123.8|69173.5|69128.1|69168|69120.1|189
1722546600000|2024-08-01 21:10:00|69168.9|69123.5|69168|69121.1|69172.7|69126.1|69164.8|69117.6|187
1722546900000|2024-08-01 21:15:00|69167.9|69121|69163.4|69117.6|69168.8|69122.2|69154.5|69117.2|166
1722547200000|2024-08-01 21:20:00|69165|69117.8|69163.5|69121.5|69167.9|69123.3|69154.1|69117.4|242
1722547500000|2024-08-01 21:25:00|69155.2|69121.7|69165.5|69123|69168.6|69125.1|69153.4|69119.1|167
1722547800000|2024-08-01 21:30:00|69163.9|69121.8|69157|69124.2|69166.2|69137.1|69155|69120.3|224
1722548100000|2024-08-01 21:35:00|69157.2|69123.7|69156.7|69123.9|69158.2|69125.4|69155.4|69121.9|180
1722548400000|2024-08-01 21:40:00|69155.6|69124|69156.8|69130.6|69160.2|69131.8|69155.6|69123|197
1722548700000|2024-08-01 21:45:00|69157|69130.3|69157.4|69128.7|69159.5|69132.2|69154.8|69125.8|193
1722549000000|2024-08-01 21:50:00|69157.3|69128.8|69160.1|69132.4|69161.8|69133.5|69154.9|69122.9|142
1722549300000|2024-08-01 21:55:00|69160.7|69132.7|69156.8|69128.6|69181.9|69133.4|69153.7|69101.9|168
1722549600000|2024-08-01 22:00:00|69156.9|69128.7|69159.9|69131|69178.1|69139|69152.5|69120.9|288
1722549900000|2024-08-01 22:05:00|69160.2|69131.3|69158|69138|69161.5|69139.2|69145.1|69121.9|265
1722550200000|2024-08-01 22:10:00|69157.7|69137.7|69158.1|69138.1|69158.2|69138.2|69151.2|69131.2|237
1722550500000|2024-08-01 22:15:00|69156.9|69136.9|69165.3|69144.8|69165.5|69145.5|69154.3|69134.3|264
1722550800000|2024-08-01 22:20:00|69165.4|69144.9|69168.9|69148.9|69170.7|69150.7|69162.2|69142.2|297
1722551100000|2024-08-01 22:25:00|69169|69149|69159.4|69138.8|69169.1|69149.1|69159.2|69138.4|243
1722551400000|2024-08-01 22:30:00|69159.5|69138.9|69168.2|69148.2|69169.2|69149.2|69155.6|69135.3|268
1722551700000|2024-08-01 22:35:00|69168.1|69148.1|69169|69149|69173.4|69153.4|69166.8|69146.8|251
1722552000000|2024-08-01 22:40:00|69169.7|69149.7|69179.5|69159.5|69181.7|69161.7|69169.7|69149.7|209
1722552300000|2024-08-01 22:45:00|69179.6|69159.6|69172.3|69152.3|69179.6|69159.6|69170.5|69150.5|172
1722552600000|2024-08-01 22:50:00|69172.1|69152.1|69170.9|69150.9|69175.3|69155.3|69170.9|69150.9|192
1722552900000|2024-08-01 22:55:00|69171.1|69151.1|69174.9|69154.9|69175.2|69155.2|69168.3|69148.3|188
1722553200000|2024-08-01 23:00:00|69174.7|69154.7|69171.8|69151.8|69175.6|69155.6|69168.9|69148.9|155
1722553500000|2024-08-01 23:05:00|69171.9|69151.9|69171.1|69151.1|69177.8|69157.8|69168|69148|170
1722553800000|2024-08-01 23:10:00|69171.2|69151.2|69163.3|69143.3|69171.2|69151.2|69161.6|69141.6|179
1722554100000|2024-08-01 23:15:00|69163.4|69143.4|69171.5|69151.5|69175.3|69155.3|69161.5|69141.5|203
1722554400000|2024-08-01 23:20:00|69171.6|69151.6|69164.9|69144.9|69172|69152|69159.1|69141.9|177
1722554700000|2024-08-01 23:25:00|69164.7|69144.7|69165.1|69145.1|69172|69152|69162.3|69142.3|162
1722555000000|2024-08-01 23:30:00|69165.2|69145.2|69165.1|69145.1|69166.1|69146.1|69163.9|69143.9|158
1722555300000|2024-08-01 23:35:00|69165|69145|69155.5|69135.5|69168.8|69148.8|69153.4|69133.4|256
1722555600000|2024-08-01 23:40:00|69156.3|69136.3|69156.9|69136.9|69158.6|69138.6|69154.3|69134.3|216
1722555900000|2024-08-01 23:45:00|69156.8|69136.8|69171.4|69151.4|69175.3|69155.3|69154.8|69134.8|210
1722556200000|2024-08-01 23:50:00|69171.5|69151.5|69181.6|69161.6|69184.9|69164.9|69171.4|69151.4|237
1722556500000|2024-08-01 23:55:00|69181.8|69161.8|69188.8|69168.8|69190.2|69170.2|69181.8|69161.8|236
1722556800000|2024-08-02 00:00:00|69189.5|69169.5|69209.9|69189.9|69210.3|69190.3|69189.5|69169.5|305
1722557100000|2024-08-02 00:05:00|69210.1|69190.1|69203.5|69183.5|69218.4|69198.4|69201.5|69181.5|279
1722557400000|2024-08-02 00:10:00|69203.6|69183.6|69199.9|69179.9|69206.2|69186.2|69198.9|69178.9|298
1722557700000|2024-08-02 00:15:00|69199.7|69179.7|69204.1|69184.1|69208.3|69188.3|69196.6|69176.6|333
1722558000000|2024-08-02 00:20:00|69203.9|69183.9|69200.6|69180.6|69205.1|69185.1|69198.1|69178.1|329
1722558300000|2024-08-02 00:25:00|69200.9|69180.9|69172|69152|69204.6|69184.6|69171.6|69151.6|329
1722558600000|2024-08-02 00:30:00|69171.9|69151.9|69168.4|69148.4|69182|69162|69167.1|69147.1|385
1722558900000|2024-08-02 00:35:00|69168.5|69148.5|69171.6|69151.6|69174.6|69154.6|69161.8|69141.8|312
1722559200000|2024-08-02 00:40:00|69171.5|69151.5|69171.9|69151.9|69174.9|69154.9|69164.9|69144.9|276
1722559500000|2024-08-02 00:45:00|69171.7|69151.7|69165|69145|69172|69152|69153.6|69133.6|331
1722559800000|2024-08-02 00:50:00|69164.9|69144.9|69160.9|69140.9|69167|69147|69152.9|69132.9|318
1722560100000|2024-08-02 00:55:00|69161.1|69141.1|69159.6|69139.6|69161.1|69141.1|69149.5|69129.5|246
1722560400000|2024-08-02 01:00:00|69159.8|69139.8|69164.3|69144.3|69174.2|69154.2|69159.2|69139.2|326
1722560700000|2024-08-02 01:05:00|69164.7|69144.7|69153.9|69133.9|69168.2|69148.2|69153.9|69133.9|291
1722561000000|2024-08-02 01:10:00|69153.8|69133.8|69159.2|69139.2|69164|69144|69152.2|69132.2|294
1722561300000|2024-08-02 01:15:00|69159.3|69139.3|69162.8|69142.8|69165.9|69145.9|69154|69134|306
1722561600000|2024-08-02 01:20:00|69162.5|69142.5|69172|69152|69175.6|69157.9|69162|69142|268
1722561900000|2024-08-02 01:25:00|69171.9|69151.9|69165.8|69145.8|69174.7|69154.7|69165.8|69145.8|207
1722562200000|2024-08-02 01:30:00|69165.6|69145.6|69171.3|69151.3|69179.3|69159.3|69164.4|69144.4|267
1722562500000|2024-08-02 01:35:00|69171.4|69151.4|69161.1|69141.1|69174.8|69154.8|69159.7|69139.7|272
1722562800000|2024-08-02 01:40:00|69160.6|69140.6|69149.1|69129.1|69160.6|69140.6|69148.5|69128.5|298
1722563100000|2024-08-02 01:45:00|69149|69129|69159.1|69139.1|69159.8|69139.8|69141.7|69121.7|269
1722563400000|2024-08-02 01:50:00|69159.2|69139.2|69155.4|69135.4|69166.6|69146.6|69151.9|69131.9|323
1722563700000|2024-08-02 01:55:00|69155.5|69135.5|69160.8|69140.8|69164.3|69144.3|69154.3|69134.3|278
1722564000000|2024-08-02 02:00:00|69159.7|69139.7|69180.8|69160.8|69182.2|69162.2|69157.5|69137.5|303
1722564300000|2024-08-02 02:05:00|69180.7|69160.7|69173.7|69153.7|69184.7|69164.7|69173.7|69153.7|235
1722564600000|2024-08-02 02:10:00|69173.8|69153.8|69179|69159|69181.1|69161.1|69171.7|69151.7|248
1722564900000|2024-08-02 02:15:00|69178.9|69158.9|69178.8|69163.8|69181.2|69166.2|69168.5|69148.5|313
1722565200000|2024-08-02 02:20:00|69178.9|69163.9|69189.7|69169.7|69200.5|69180.5|69178.8|69162.2|473
1722565500000|2024-08-02 02:25:00|69189.6|69169.6|69182.1|69162.1|69196.2|69176.2|69178.4|69158.4|385
1722565800000|2024-08-02 02:30:00|69182|69162|69178.8|69158.8|69185.2|69165.2|69172.7|69152.7|360
1722566100000|2024-08-02 02:35:00|69178.5|69158.5|69176.7|69156.7|69180.2|69160.2|69168.2|69148.2|295
1722566400000|2024-08-02 02:40:00|69176.9|69156.9|69178.7|69158.7|69185.1|69165.1|69173.9|69153.9|305
1722566700000|2024-08-02 02:45:00|69178.4|69158.4|69179|69164|69184.4|69164.4|69174.7|69154.7|244
1722567000000|2024-08-02 02:50:00|69179.1|69164.1|69166.6|69146.6|69179.8|69164.8|69164.7|69144.7|208
1722567300000|2024-08-02 02:55:00|69166.8|69146.8|69164.6|69144.6|69167.9|69147.9|69155.3|69135.3|213
1722567600000|2024-08-02 03:00:00|69164.7|69144.7|69153.2|69133.2|69164.8|69144.8|69152.9|69133.2|202
1722567900000|2024-08-02 03:05:00|69152.9|69132.9|69152.3|69132.3|69156.7|69138.1|69148.5|69130.9|210
1722568200000|2024-08-02 03:10:00|69152.4|69132.4|69145|69125|69156.1|69136.1|69143.5|69123.5|250
1722568500000|2024-08-02 03:15:00|69145.1|69125.1|69145.3|69125.3|69149.4|69129.4|69142.8|69124.9|177
1722568800000|2024-08-02 03:20:00|69145.1|69125.1|69135.9|69115.9|69146.7|69128.4|69133.5|69113.5|209
1722569100000|2024-08-02 03:25:00|69136.1|69116.1|69141.3|69126.3|69145|69128.5|69136.1|69116.1|187
1722569400000|2024-08-02 03:30:00|69141.2|69126.2|69140.7|69120.7|69143.8|69128.8|69133|69113|190
1722569700000|2024-08-02 03:35:00|69140.9|69120.9|69150.2|69130.2|69151.3|69131.3|69137.5|69119.3|187
1722570000000|2024-08-02 03:40:00|69150.1|69130.1|69153|69138|69158.1|69138.6|69149.1|69129.1|205
1722570300000|2024-08-02 03:45:00|69153.3|69138.3|69151.3|69131.3|69155.9|69138.6|69149.2|69129.5|163
1722570600000|2024-08-02 03:50:00|69151.2|69131.2|69153.1|69133.1|69153.9|69133.9|69146.8|69126.8|170
1722570900000|2024-08-02 03:55:00|69153|69133|69150|69130|69153|69135.2|69146.6|69128.2|231
1722571200000|2024-08-02 04:00:00|69149.8|69129.8|69147|69127|69154.1|69134.1|69146.9|69126.9|203
1722571500000|2024-08-02 04:05:00|69146.9|69126.9|69145.7|69125.7|69147.3|69127.3|69141.8|69121.8|190
1722571800000|2024-08-02 04:10:00|69145.9|69125.9|69141.4|69121.4|69150.6|69130.6|69140.5|69120.5|195
1722572100000|2024-08-02 04:15:00|69141.3|69121.3|69127.8|69107.8|69141.3|69121.3|69125.4|69105.4|201
1722572400000|2024-08-02 04:20:00|69128|69108|69123.7|69103.7|69128.7|69108.7|69122.9|69102.9|184
1722572700000|2024-08-02 04:25:00|69123.9|69103.9|69124.6|69104.6|69127|69107|69123.9|69103.9|178
1722573000000|2024-08-02 04:30:00|69124.7|69104.7|69120.9|69100.9|69128|69113|69112.2|69094.3|203
1722573300000|2024-08-02 04:35:00|69120.6|69100.6|69132.2|69112.2|69135|69115|69117.1|69097.1|202
1722573600000|2024-08-02 04:40:00|69132.3|69112.3|69133.8|69113.8|69138.7|69118.7|69130.8|69110.8|209
1722573900000|2024-08-02 04:45:00|69133.9|69113.9|69134.2|69114.2|69136.5|69116.5|69130.8|69111.6|198
1722574200000|2024-08-02 04:50:00|69134.1|69114.1|69130.9|69115.9|69136.3|69116.5|69130.4|69110.4|181
1722574500000|2024-08-02 04:55:00|69131|69116|69120.6|69100.6|69131.8|69116.8|69120.3|69100.3|201
1722574800000|2024-08-02 05:00:00|69119.7|69099.7|69120.4|69100.4|69124.2|69104.2|69119.7|69099.7|253
1722575100000|2024-08-02 05:05:00|69120.3|69100.3|69115|69095|69120.4|69100.4|69110.4|69090.4|222
1722575400000|2024-08-02 05:10:00|69114.8|69094.8|69120.7|69100.7|69121.6|69101.6|69103.9|69083.9|266
1722575700000|2024-08-02 05:15:00|69119.8|69099.8|69111.7|69091.7|69120|69100|69107.6|69087.6|219
1722576000000|2024-08-02 05:20:00|69111.5|69091.5|69119.9|69099.9|69124.3|69104.3|69110.8|69090.8|205
1722576300000|2024-08-02 05:25:00|69119.7|69099.7|69117.9|69097.9|69123.3|69103.3|69117.1|69097.1|230
1722576600000|2024-08-02 05:30:00|69118|69098|69126.3|69106.3|69128.6|69108.6|69117.4|69097.4|178
1722576900000|2024-08-02 05:35:00|69125.8|69105.8|69128.9|69108.9|69133.9|69113.9|69124|69104|195
1722577200000|2024-08-02 05:40:00|69128.7|69108.7|69116.2|69096.2|69128.7|69108.7|69113.8|69093.8|250
1722577500000|2024-08-02 05:45:00|69115|69095|69108.8|69088.8|69115|69095|69104.8|69084.8|274
1722577800000|2024-08-02 05:50:00|69110|69090|69104.7|69084.7|69110.7|69090.7|69097.4|69077.4|319
1722578100000|2024-08-02 05:55:00|69104.8|69084.8|69079|69059|69105.8|69085.8|69079|69059|346
1722578400000|2024-08-02 06:00:00|69080|69060|69088.5|69068.5|69095.7|69075.7|69077.3|69057.3|573
1722578700000|2024-08-02 06:05:00|69089.9|69069.9|69077|69062|69094.9|69074.9|69077|69062|480
1722579000000|2024-08-02 06:10:00|69076.9|69061.9|69054.3|69039.3|69077.2|69062.2|69050|69035|426
1722579300000|2024-08-02 06:15:00|69051.6|69036.6|69080.6|69060.6|69082.9|69062.9|69048.9|69028.9|415
1722579600000|2024-08-02 06:20:00|69080.4|69060.4|69068.1|69053.1|69088|69069.6|69066.7|69051.7|469
1722579900000|2024-08-02 06:25:00|69068.4|69053.4|69075.7|69060.7|69082.2|69062.2|69060.9|69043.9|307
1722580200000|2024-08-02 06:30:00|69075.9|69060.9|69085.4|69070.4|69094.1|69074.1|69067.5|69050|390
1722580500000|2024-08-02 06:35:00|69085.5|69070.5|69102.1|69082.1|69105.2|69090.2|69070.4|69055.4|506
1722580800000|2024-08-02 06:40:00|69102|69082|69095.1|69080.1|69105.8|69088.4|69088.9|69073.9|517
1722581100000|2024-08-02 06:45:00|69094.2|69079.2|69112.3|69092.3|69121.4|69101.4|69093.5|69078.5|493
1722581400000|2024-08-02 06:50:00|69112.7|69092.7|69131.8|69116.8|69144|69126.7|69102.4|69087.4|549
1722581700000|2024-08-02 06:55:00|69132|69117|69127.2|69107.2|69148.6|69129.1|69127.2|69107.2|535
1722582000000|2024-08-02 07:00:00|69129.4|69109.4|69192.6|69172.6|69192.6|69172.6|69129.4|69109.4|775
1722582300000|2024-08-02 07:05:00|69193|69173|69152.3|69132.3|69193|69175.3|69140.1|69120.1|702
1722582600000|2024-08-02 07:10:00|69149.8|69134.8|69126.6|69111.6|69163.9|69147.4|69121|69106|647
1722582900000|2024-08-02 07:15:00|69126.4|69111.4|69148.6|69133.6|69166.4|69146.4|69122.9|69102.9|641
1722583200000|2024-08-02 07:20:00|69149.6|69134.6|69134.4|69114.4|69159.2|69139.2|69134.4|69114.4|730
1722583500000|2024-08-02 07:25:00|69133.9|69113.9|69129.5|69114.5|69152.7|69132.7|69123|69108|603
1722583800000|2024-08-02 07:30:00|69128.2|69113.2|69125.7|69105.7|69135.6|69120.6|69116.9|69098.9|542
1722584100000|2024-08-02 07:35:00|69125.1|69105.1|69137|69117|69153.7|69138.7|69123.1|69103.1|620
1722584400000|2024-08-02 07:40:00|69136.1|69116.1|69115.7|69095.7|69139.5|69119.5|69109.5|69089.5|592
1722584700000|2024-08-02 07:45:00|69115.2|69095.2|69109.4|69089.4|69123.3|69108.3|69097.1|69080|600
1722585000000|2024-08-02 07:50:00|69107.2|69087.2|69091.7|69076.7|69107.8|69087.8|69083.8|69063.8|627
1722585300000|2024-08-02 07:55:00|69091.8|69076.8|69076.1|69056.1|69102.5|69085.9|69075|69055|599
1722585600000|2024-08-02 08:00:00|69075.9|69055.9|69049.1|69034.1|69077.7|69060.1|69040.1|69025.1|705
1722585900000|2024-08-02 08:05:00|69049.8|69034.8|69046.4|69026.4|69051|69036|69031.3|69015.2|507
1722586200000|2024-08-02 08:10:00|69046.5|69026.5|69062.6|69047.6|69066|69051|69046.3|69026.3|453
1722586500000|2024-08-02 08:15:00|69062.4|69047.4|69075.2|69060.2|69081.4|69064.3|69040.6|69025.6|450
1722586800000|2024-08-02 08:20:00|69075.1|69060.1|69048|69028|69078.8|69063.8|69046.1|69026.1|475
1722587100000|2024-08-02 08:25:00|69049.4|69029.4|69036.7|69016.7|69050|69030|69028.6|69008.6|511
1722587400000|2024-08-02 08:30:00|69036.8|69016.8|69025.5|69005.5|69042.8|69027.8|69014.5|68994.5|565
1722587700000|2024-08-02 08:35:00|69025.8|69005.8|69039|69019|69043.5|69023.5|69020.3|69001.3|408
1722588000000|2024-08-02 08:40:00|69042.8|69022.8|69045.7|69025.7|69049.1|69034.1|69032.9|69017.9|544
1722588300000|2024-08-02 08:45:00|69046|69026|69027|69007|69046|69029.2|69021.1|69002.9|426
1722588600000|2024-08-02 08:50:00|69026.8|69006.8|69012.1|68997.1|69029.9|69014.9|69011.1|68996.1|410
1722588900000|2024-08-02 08:55:00|69012|68997|69009.5|68989.5|69017.3|69002.3|69002.7|68985.9|517
1722589200000|2024-08-02 09:00:00|69009.6|68989.6|68987.9|68972.9|69009.6|68989.6|68984.2|68968.2|469
1722589500000|2024-08-02 09:05:00|68988|68973|68975|68960|68994.1|68979.1|68971.7|68956.7|412
1722589800000|2024-08-02 09:10:00|68974.9|68959.9|68964.1|68949.1|68988.7|68973.7|68961.1|68943.7|424
1722590100000|2024-08-02 09:15:00|68964.2|68949.2|68948.7|68933.7|68965.9|68950.9|68944|68924.5|506
1722590400000|2024-08-02 09:20:00|68948.8|68933.8|68951.7|68931.7|68963.3|68943.3|68945.4|68930.4|483
1722590700000|2024-08-02 09:25:00|68951.6|68931.6|68963.8|68943.8|68970.2|68950.2|68942.1|68927.1|412
1722591000000|2024-08-02 09:30:00|68961.4|68946.4|68960.8|68940.8|68974.8|68954.8|68956.8|68940.7|428
1722591300000|2024-08-02 09:35:00|68961|68941|68951.2|68936.2|68965.1|68950.1|68949.2|68929.2|440
1722591600000|2024-08-02 09:40:00|68951.4|68936.4|68981.9|68966.9|68982.1|68967.1|68945.8|68930.8|434
1722591900000|2024-08-02 09:45:00|68981.8|68966.8|68980|68965|68990.1|68975.1|68975.5|68960.5|445
1722592200000|2024-08-02 09:50:00|68980.3|68965.3|68976.2|68961.2|68990|68975|68969.6|68954.6|387
1722592500000|2024-08-02 09:55:00|68976.3|68961.3|68973.2|68953.2|68982.2|68964.5|68966.5|68949.3|457
1722592800000|2024-08-02 10:00:00|68973.1|68953.1|68969.6|68949.6|68973.3|68953.3|68957.4|68939.5|488
1722593100000|2024-08-02 10:05:00|68967.9|68947.9|68986.3|68971.3|68998.7|68980.5|68967|68947|516
1722593400000|2024-08-02 10:10:00|68986.4|68971.4|68980.1|68965.1|69003.3|68983.3|68977.9|68962.9|413
1722593700000|2024-08-02 10:15:00|68980.3|68965.3|68980.5|68960.5|68981.2|68966.1|68963.4|68948.4|365
1722594000000|2024-08-02 10:20:00|68980.3|68960.3|68969.9|68949.9|68987.9|68971.9|68961.4|68945.2|414
1722594300000|2024-08-02 10:25:00|68969.8|68949.8|68988.6|68968.6|68990|68970|68964.2|68949.2|441
1722594600000|2024-08-02 10:30:00|68988.5|68968.5|68982.6|68962.6|68989.7|68973.7|68971.5|68956.5|470
1722594900000|2024-08-02 10:35:00|68982.7|68962.7|68986.3|68971.3|68996.1|68981.1|68982.4|68962.7|393
1722595200000|2024-08-02 10:40:00|68986.6|68971.6|68988.8|68968.8|68997.3|68977.3|68972.7|68957.7|439
1722595500000|2024-08-02 10:45:00|68988.7|68968.7|68958.6|68943.6|68990.1|68970.1|68957.9|68942.9|400
1722595800000|2024-08-02 10:50:00|68958.5|68943.5|68956.8|68936.8|68969.5|68949.5|68950.2|68935.2|430
1722596100000|2024-08-02 10:55:00|68956.7|68936.7|68953.5|68938.5|68957.2|68938.5|68947.3|68927.3|372
1722596400000|2024-08-02 11:00:00|68953.8|68938.8|68931.3|68916.3|68953.9|68938.9|68929.8|68914.8|438
1722596700000|2024-08-02 11:05:00|68931.4|68916.4|68929.1|68909.1|68938.3|68923.3|68927.2|68908.7|405
1722597000000|2024-08-02 11:10:00|68929.3|68909.3|68916.3|68896.3|68930.6|68910.6|68911.5|68893.3|446
1722597300000|2024-08-02 11:15:00|68916.4|68896.4|68918.8|68898.8|68921.6|68905.8|68901.3|68885.1|470
1722597600000|2024-08-02 11:20:00|68918.7|68898.7|68892.2|68877.2|68919.7|68900.6|68891.3|68876.3|470
1722597900000|2024-08-02 11:25:00|68892.1|68877.1|68870.8|68850.8|68901.7|68886.7|68870.8|68850.8|439
1722598200000|2024-08-02 11:30:00|68870.5|68850.5|68885|68865|68886.6|68866.6|68863.4|68845.9|451
1722598500000|2024-08-02 11:35:00|68884.5|68864.5|68891.9|68871.9|68894.8|68874.8|68884.5|68864.5|419
1722598800000|2024-08-02 11:40:00|68892.1|68872.1|68890.6|68870.6|68898.8|68878.8|68886|68866|418
1722599100000|2024-08-02 11:45:00|68890.7|68870.7|68906.3|68886.3|68909.8|68889.8|68890.7|68870.7|433
1722599400000|2024-08-02 11:50:00|68906.2|68886.2|68904.7|68884.7|68913.3|68893.3|68899.8|68879.8|451
1722599700000|2024-08-02 11:55:00|68905|68885|68904.1|68884.1|68918.1|68898.1|68899.4|68879.4|458
1722600000000|2024-08-02 12:00:00|68901.3|68881.3|68878.2|68863.2|68904.8|68884.8|68877.3|68862.3|594
1722600300000|2024-08-02 12:05:00|68877.9|68862.9|68881.5|68861.5|68882|68866.8|68873|68857.3|450
1722600600000|2024-08-02 12:10:00|68881.6|68861.6|68890.3|68870.3|68891|68871|68877.5|68858.9|412
1722600900000|2024-08-02 12:15:00|68890.1|68870.1|68894.4|68879.4|68901.6|68885.7|68888.7|68868.7|489
1722601200000|2024-08-02 12:20:00|68894.3|68879.3|68900.8|68880.8|68916.7|68899.7|68890.7|68870.7|554
1722601500000|2024-08-02 12:25:00|68902.2|68882.2|68918.7|68840.3|68918.7|68895.9|68883.5|68840.3|522
1722601800000|2024-08-02 12:30:00|68911.3|68842.5|68739.5|68719.5|68916.7|68842.5|68637.9|68617.9|1118
1722602100000|2024-08-02 12:35:00|68739.6|68719.6|68784.7|68769.7|68812.4|68796.6|68698.2|68681.1|1098
1722602400000|2024-08-02 12:40:00|68782.2|68767.2|68691.4|68676.4|68783.4|68767.2|68685.3|68670.1|1046
1722602700000|2024-08-02 12:45:00|68691.8|68676.8|68595.5|68575.5|68700.9|68680.9|68594.8|68574.8|968
1722603000000|2024-08-02 12:50:00|68593.6|68573.6|68515.5|68500.5|68596.2|68576.2|68511|68496|853
1722603300000|2024-08-02 12:55:00|68515.6|68500.6|68526.4|68506.4|68546.6|68526.6|68487.6|68470|871
1722603600000|2024-08-02 13:00:00|68529.2|68509.2|68536|68516|68567.8|68547.8|68529.2|68509.2|880
1722603900000|2024-08-02 13:05:00|68535.9|68515.9|68520.3|68505.3|68541.5|68521.5|68511.2|68496.2|843
1722604200000|2024-08-02 13:10:00|68520|68505|68517|68502|68532.2|68513.4|68507.6|68489|780
1722604500000|2024-08-02 13:15:00|68518.7|68503.7|68490.4|68475.4|68523.9|68508.9|68467.6|68452.6|848
1722604800000|2024-08-02 13:20:00|68491.4|68476.4|68487.7|68472.7|68498.9|68483.9|68468.1|68453.1|826
1722605100000|2024-08-02 13:25:00|68488.3|68473.3|68507|68487|68514.4|68494.4|68477.6|68460.1|809
1722605400000|2024-08-02 13:30:00|68504.5|68489.5|68527.2|68512.2|68533.9|68516.3|68494.8|68475.5|913
1722605700000|2024-08-02 13:35:00|68528|68513|68548|68528|68561.1|68541.1|68512.5|68495.2|852
1722606000000|2024-08-02 13:40:00|68550.3|68530.3|68519.9|68504.9|68557.3|68537.3|68509.4|68494.4|831
1722606300000|2024-08-02 13:45:00|68519.5|68504.5|68461.2|68446.2|68523.4|68508.3|68458.3|68443.3|767
1722606600000|2024-08-02 13:50:00|68460.4|68445.4|68461.8|68441.8|68475.3|68458.4|68455.5|68436.4|733
1722606900000|2024-08-02 13:55:00|68461.6|68441.6|68433.2|68418.2|68461.6|68444|68430.2|68410.2|689
1722607200000|2024-08-02 14:00:00|68433.8|68418.8|68420.1|68405.1|68464|68444.3|68416.3|68399.2|868
1722607500000|2024-08-02 14:05:00|68420.3|68405.3|68429.6|68414.6|68445.5|68428.7|68417|68398.4|795
1722607800000|2024-08-02 14:10:00|68432.2|68417.2|68414.3|68394.3|68466.7|68451.7|68402.6|68385.9|874
1722608100000|2024-08-02 14:15:00|68414.4|68394.4|68394.8|68374.8|68414.4|68397|68389.8|68369.8|858
1722608400000|2024-08-02 14:20:00|68392.7|68377.7|68395.2|68380.2|68405.3|68388.8|68367|68350.9|841
1722608700000|2024-08-02 14:25:00|68398.4|68383.4|68368.6|68353.6|68414.2|68399.2|68359.8|68344.6|758
1722609000000|2024-08-02 14:30:00|68367.7|68352.7|68399.1|68379.1|68415.9|68397.8|68360.5|68343.1|902
1722609300000|2024-08-02 14:35:00|68399|68379|68379.1|68359.1|68399.5|68379.5|68366.6|68349.2|802
1722609600000|2024-08-02 14:40:00|68378.3|68358.3|68366.6|68351.6|68404.9|68384.9|68365.4|68347.3|839
1722609900000|2024-08-02 14:45:00|68366.5|68351.5|68367.5|68352.5|68387.1|68367.1|68358.1|68340.5|809
1722610200000|2024-08-02 14:50:00|68367.2|68352.2|68324.9|68309.9|68374.1|68359.1|68320.3|68305.3|876
1722610500000|2024-08-02 14:55:00|68325.6|68310.6|68332.1|68317.1|68343|68327.8|68304.6|68289.6|867
1722610800000|2024-08-02 15:00:00|68335.6|68315.6|68355.4|68335.4|68358.7|68341.3|68318.4|68301.5|894
1722611100000|2024-08-02 15:05:00|68350.8|68335.8|68370.8|68355.8|68388.3|68369.6|68346.3|68328.4|743
1722611400000|2024-08-02 15:10:00|68371.5|68356.5|68352.8|68332.8|68376.4|68358.7|68342.1|68327.1|658
1722611700000|2024-08-02 15:15:00|68352.6|68332.6|68345.4|68325.4|68359.4|68340.6|68338.1|68320.8|645
1722612000000|2024-08-02 15:20:00|68346.6|68326.6|68339.2|68319.2|68370.6|68353.1|68331.2|68314.3|664
1722612300000|2024-08-02 15:25:00|68340.1|68320.1|68333.5|68318.5|68360.6|68345.6|68329.2|68314.2|730
1722612600000|2024-08-02 15:30:00|68333.6|68318.6|68359.8|68339.8|68363.4|68345.7|68326|68306.6|723
1722612900000|2024-08-02 15:35:00|68357.6|68342.6|68325.6|68310.6|68357.6|68342.6|68313.6|68296.6|652
1722613200000|2024-08-02 15:40:00|68326.7|68311.7|68324.2|68309.2|68335|68318.4|68320.8|68303.8|709
1722613500000|2024-08-02 15:45:00|68325.9|68305.9|68355.8|68335.8|68358.7|68338.7|68317.1|68301.7|710
1722613800000|2024-08-02 15:50:00|68356.2|68336.2|68368.7|68353.7|68378.1|68363.1|68353.7|68335.9|699
1722614100000|2024-08-02 15:55:00|68368.2|68353.2|68386.3|68371.3|68395.1|68378.7|68368.2|68353.2|551
1722614400000|2024-08-02 16:00:00|68387.4|68372.4|68437.5|68417.5|68451.2|68431.2|68385.8|68369.9|792
1722614700000|2024-08-02 16:05:00|68436.6|68416.6|68427.1|68407.1|68441.7|68422.2|68419.5|68399.5|731
1722615000000|2024-08-02 16:10:00|68427.2|68407.2|68434.3|68414.3|68442.8|68422.8|68417|68397|642
1722615300000|2024-08-02 16:15:00|68433.1|68413.1|68394.1|68374.1|68433.3|68415.6|68393.6|68373.6|603
1722615600000|2024-08-02 16:20:00|68394.3|68374.3|68396.1|68376.1|68405.4|68386|68386.9|68366.9|597
1722615900000|2024-08-02 16:25:00|68394.6|68374.6|68393|68378|68397.1|68379.2|68384|68364|436
1722616200000|2024-08-02 16:30:00|68393.2|68378.2|68393.1|68373.1|68397.3|68379.2|68383.9|68365.4|566
1722616500000|2024-08-02 16:35:00|68394.8|68374.8|68399.5|68384.5|68408.1|68388.8|68393.1|68374.7|455
1722616800000|2024-08-02 16:40:00|68400.1|68385.1|68414.9|68394.9|68416.6|68398.8|68392.9|68377.9|428
1722617100000|2024-08-02 16:45:00|68415.2|68395.2|68404.3|68384.3|68416.7|68396.7|68400.9|68380.9|496
1722617400000|2024-08-02 16:50:00|68404.6|68384.6|68398.2|68378.2|68405.1|68387.3|68383.4|68363.4|383
1722617700000|2024-08-02 16:55:00|68398.3|68378.3|68397.2|68382.2|68399.1|68383.4|68383|68368|475
1722618000000|2024-08-02 17:00:00|68396.7|68381.7|68376.2|68361.2|68400.1|68382.7|68373|68353.3|493
1722618300000|2024-08-02 17:05:00|68375.9|68360.9|68377.6|68357.6|68382.4|68365.9|68370.2|68350.9|431
1722618600000|2024-08-02 17:10:00|68377|68357|68403|68388|68407|68392|68374.2|68356.9|495
1722618900000|2024-08-02 17:15:00|68403.2|68388.2|68393.2|68378.2|68415.8|68400.8|68391.4|68376.4|466
1722619200000|2024-08-02 17:20:00|68393|68378|68406.8|68391.8|68409.4|68394.4|68386.1|68371.1|443
1722619500000|2024-08-02 17:25:00|68406.9|68391.9|68402.7|68387.7|68421.4|68404.7|68402.5|68387.5|491
1722619800000|2024-08-02 17:30:00|68402.5|68387.5|68401.9|68381.9|68408.7|68393.7|68396|68376|443
1722620100000|2024-08-02 17:35:00|68402|68382|68388.3|68368.3|68412.8|68397.8|68388.3|68368.3|391
1722620400000|2024-08-02 17:40:00|68386.1|68371.1|68385.9|68370.9|68400.5|68380.5|68385.9|68366.5|379
1722620700000|2024-08-02 17:45:00|68385.6|68370.6|68391.9|68376.9|68393.8|68378.8|68381.2|68361.2|401
1722621000000|2024-08-02 17:50:00|68392.6|68377.6|68402.4|68382.4|68404.6|68385.6|68385.7|68370.7|386
1722621300000|2024-08-02 17:55:00|68402.2|68382.2|68397.3|68377.3|68404|68389|68395.8|68375.8|360
1722621600000|2024-08-02 18:00:00|68397.6|68377.6|68401.2|68381.2|68405.5|68386.2|68392.2|68372.2|389
1722621900000|2024-08-02 18:05:00|68402.9|68382.9|68401.7|68381.7|68403.8|68383.8|68392.3|68372.3|323
1722622200000|2024-08-02 18:10:00|68401.6|68381.6|68399|68379|68404|68384|68395.9|68376.6|286
1722622500000|2024-08-02 18:15:00|68399.2|68379.2|68394.7|68374.7|68401.3|68381.3|68388.7|68368.7|270
1722622800000|2024-08-02 18:20:00|68394.6|68374.6|68395|68375|68396.6|68376.6|68379.1|68361.9|270
1722623100000|2024-08-02 18:25:00|68395.1|68375.1|68372.4|68352.4|68395.3|68376.7|68369.9|68352.1|399
1722623400000|2024-08-02 18:30:00|68372.6|68352.6|68380.4|68360.4|68380.4|68360.4|68361.7|68344.2|386
1722623700000|2024-08-02 18:35:00|68380.5|68360.5|68396.6|68376.6|68404.8|68384.9|68380.4|68360.4|457
1722624000000|2024-08-02 18:40:00|68396.4|68376.4|68386.4|68371.4|68400.3|68381.2|68381.5|68362.7|500
1722624300000|2024-08-02 18:45:00|68387.8|68367.8|68388.2|68368.2|68395|68376.3|68381.6|68362.3|611
1722624600000|2024-08-02 18:50:00|68388.1|68368.1|68382.2|68362.2|68394.5|68374.5|68381.1|68361.1|422
1722624900000|2024-08-02 18:55:00|68382.3|68362.3|68388.1|68368.1|68388.8|68371.1|68369.1|68350.7|540
1722625200000|2024-08-02 19:00:00|68388|68368|68395.3|68380.3|68402.1|68382.1|68382.3|68364.4|532
1722625500000|2024-08-02 19:05:00|68395.1|68380.1|68392|68372|68405.3|68386.5|68385.6|68368.1|513
1722625800000|2024-08-02 19:10:00|68393.9|68373.9|68396.6|68376.6|68398.5|68380.8|68389.2|68371.8|380
1722626100000|2024-08-02 19:15:00|68396.7|68376.7|68388.6|68368.6|68402.4|68384.6|68383.1|68363.1|392
1722626400000|2024-08-02 19:20:00|68388.5|68368.5|68378.2|68358.2|68388.7|68368.7|68377.8|68357.8|401
1722626700000|2024-08-02 19:25:00|68378.1|68358.1|68371.4|68351.4|68378.9|68358.9|68364.1|68344.1|437
1722627000000|2024-08-02 19:30:00|68371.5|68351.5|68372.3|68357.3|68379.5|68359.5|68368.2|68348.2|422
1722627300000|2024-08-02 19:35:00|68375.9|68355.9|68400.5|68380.5|68400.5|68380.5|68370.6|68351.2|404
1722627600000|2024-08-02 19:40:00|68400.3|68380.3|68397.8|68377.8|68406.1|68387.2|68396.2|68377.7|467
1722627900000|2024-08-02 19:45:00|68396.5|68381.5|68400.7|68380.7|68402|68382|68383.4|68363.4|551
1722628200000|2024-08-02 19:50:00|68402.8|68382.8|68386.6|68366.6|68407.4|68387.4|68379.2|68359.2|609
1722628500000|2024-08-02 19:55:00|68386.3|68366.3|68387.8|68367.8|68391.5|68371.5|68375.9|68355.9|548
1722628800000|2024-08-02 20:00:00|68386.9|68366.9|68379.1|68359.1|68393.2|68373.2|68379.1|68359.1|276
1722629100000|2024-08-02 20:05:00|68379|68359|68379.1|68359.1|68385.7|68365.7|68378.7|68358.7|168
1722629400000|2024-08-02 20:10:00|68379|68359|68384.7|68364.7|68387.4|68367.4|68371.9|68351.9|178
1722629700000|2024-08-02 20:15:00|68384.6|68364.6|68388.9|68368.9|68395|68375|68384.6|68364.6|255
1722630000000|2024-08-02 20:20:00|68389|68369|68396.2|68376.2|68397.2|68377.2|68385.9|68368.1|184
1722630300000|2024-08-02 20:25:00|68396.6|68376.6|68410.1|68390.1|68414.8|68394.8|68396.6|68376.6|258
1722630600000|2024-08-02 20:30:00|68410.3|68390.3|68404.2|68384.2|68412|68392|68401.7|68381.7|274
1722630900000|2024-08-02 20:35:00|68405.9|68385.9|68406.1|68386.1|68410|68390|68403.6|68383.6|229
1722631200000|2024-08-02 20:40:00|68406|68386|68396.1|68376.1|68407.7|68387.7|68395.6|68375.6|286
1722631500000|2024-08-02 20:45:00|68396.3|68376.3|68398.9|68378.9|68400.4|68380.4|68395.3|68375.3|218
1722631800000|2024-08-02 20:50:00|68399.2|68379.2|68395.1|68375.1|68411.4|68379.2|68385|68349.5|209
1722632100000|2024-08-02 20:55:00|68396.4|68376.4|68397.7|68377.7|68427.9|68384.1|68386.1|68351.3|190
1722801600000|2024-08-04 20:00:00|68322.4|68292.4|68329.9|68299.9|68329.9|68299.9|68322.4|68292.4|6
1722801900000|2024-08-04 20:05:00|68354.7|68270|68364.5|68250.5|68364.6|68270|68354.7|68248.7|14
1722802200000|2024-08-04 20:10:00|68366.5|68252.5|68353.3|68266.8|68366.5|68297.5|68327.2|68250.7|15
1722802500000|2024-08-04 20:15:00|68353.4|68266.9|68327.5|68297.5|68353.4|68297.5|68327.2|68266.9|4
1722802800000|2024-08-04 20:20:00|68353.2|68266.7|68353.1|68266.7|68353.2|68266.7|68353.1|68266.6|5
1722803100000|2024-08-04 20:25:00|68353.2|68297.5|68327.5|68297.5|68353.2|68297.5|68327.5|68297.5|3
1722803400000|2024-08-04 20:30:00|68322.6|68292.6|68327.6|68297.6|68348.2|68297.6|68322.6|68265|6
1722803700000|2024-08-04 20:35:00|68364.1|68250.1|68354.7|68262.8|68364.1|68297.6|68326.6|68250.1|4
1722804000000|2024-08-04 20:40:00|68352.7|68260.8|68326.6|68296.6|68354.8|68296.6|68326.6|68260.8|4
1722804300000|2024-08-04 20:45:00|68359.6|68245.6|68359.6|68245.6|68359.6|68245.6|68359.6|68245.6|1
1722804600000|2024-08-04 20:50:00|68362.2|68248.2|68362.2|68248.2|68362.2|68248.2|68362.2|68248.2|1
1722804900000|2024-08-04 20:55:00|68326.6|68296.6|68359.2|68245.2|68362.3|68296.6|68326.6|68216.7|7
1722805200000|2024-08-04 21:00:00|68354.2|68250.2|68376.6|68302.9|68380|68306.8|68321.6|68250.2|61
1722805500000|2024-08-04 21:05:00|68376.7|68300.2|68392.4|68299.6|68393.5|68308.9|68359.6|68283.8|59
1722805800000|2024-08-04 21:10:00|68389.2|68290.2|68359.5|68297|68389.2|68308.8|68331.7|68275.8|135
1722806100000|2024-08-04 21:15:00|68359.8|68296.8|68354.9|68295.2|68370.1|68305.1|68348.4|68288|106
1722806400000|2024-08-04 21:20:00|68361.5|68301.7|68356.1|68306.4|68366.5|68312.2|68354|68294.7|88
1722806700000|2024-08-04 21:25:00|68365.4|68298.3|68360.5|68298.9|68366.4|68313.6|68353|68298|80
1722807000000|2024-08-04 21:30:00|68360.7|68299|68363.2|68299.1|68375.8|68305.8|68353.9|68284.3|93
1722807300000|2024-08-04 21:35:00|68363|68298.9|68358.4|68299.9|68370.4|68302.7|68351.9|68288.6|129
1722807600000|2024-08-04 21:40:00|68358.5|68299.4|68352|68298.1|68373.4|68306.3|68351.3|68288.6|93
1722807900000|2024-08-04 21:45:00|68355|68300.2|68362.9|68301.3|68376.5|68311|68355|68291.1|124
1722808200000|2024-08-04 21:50:00|68362.7|68301.4|68365.1|68302|68369.2|68310|68354.6|68301.1|56
1722808500000|2024-08-04 21:55:00|68365|68304.9|68353.9|68299.4|68366.9|68310.8|68352.4|68295.4|105
1722808800000|2024-08-04 22:00:00|68353.6|68299.6|68399.5|68374.1|68411.6|68387.2|68343.4|68297.2|428
1722809100000|2024-08-04 22:05:00|68399.3|68374|68397.6|68377.6|68407.2|68381.4|68386|68364.6|212
1722809400000|2024-08-04 22:10:00|68397.4|68377.3|68392.6|68372.6|68400.6|68380.5|68389.9|68369.9|158
1722809700000|2024-08-04 22:15:00|68392.4|68372.4|68411.5|68391.5|68413.5|68393.5|68392|68372|238
1722810000000|2024-08-04 22:20:00|68411.3|68391.3|68414.8|68394.8|68414.9|68394.9|68409.8|68389.8|230
1722810300000|2024-08-04 22:25:00|68414.7|68394.7|68425.6|68405.6|68429.9|68409.9|68410.6|68390.6|235
1722810600000|2024-08-04 22:30:00|68425.5|68405.5|68426.8|68406.8|68431.6|68412.7|68422.6|68402.6|235
1722810900000|2024-08-04 22:35:00|68426.7|68406.7|68437.6|68417.6|68441.2|68421.2|68424.9|68404.9|237
1722811200000|2024-08-04 22:40:00|68436.5|68416.5|68435.3|68415.3|68437|68417|68427|68407|260
1722811500000|2024-08-04 22:45:00|68435.4|68415.4|68440.3|68420.3|68440.6|68420.6|68432|68412|230
1722811800000|2024-08-04 22:50:00|68440.1|68420.1|68442.8|68422.8|68448.4|68428.4|68439.6|68419.6|273
1722812100000|2024-08-04 22:55:00|68442.9|68422.9|68428.2|68408.2|68442.9|68424.1|68427.9|68407.9|275
1722812400000|2024-08-04 23:00:00|68427.9|68407.9|68417.6|68397.6|68430.2|68410.2|68414.1|68394.1|389
1722812700000|2024-08-04 23:05:00|68417.4|68397.4|68421.9|68401.9|68423.7|68403.7|68411|68391|323
1722813000000|2024-08-04 23:10:00|68421.7|68401.7|68416.2|68396.2|68424.7|68404.7|68411.3|68391.3|321
1722813300000|2024-08-04 23:15:00|68416.4|68396.4|68408.8|68388.8|68418.4|68398.4|68405.3|68385.3|255
1722813600000|2024-08-04 23:20:00|68409.1|68389.1|68424.9|68404.9|68432.9|68412.9|68404.4|68384.4|248
1722813900000|2024-08-04 23:25:00|68425.1|68405.1|68421.3|68401.3|68429|68409|68417.2|68397.2|328
1722814200000|2024-08-04 23:30:00|68421.1|68401.1|68411.4|68391.4|68428.3|68408.3|68405|68385|433
1722814500000|2024-08-04 23:35:00|68410.8|68390.8|68408.5|68388.5|68411|68391|68398.6|68378.6|327
1722814800000|2024-08-04 23:40:00|68408.3|68388.3|68424.7|68404.7|68428|68408|68408.1|68388.1|330
1722815100000|2024-08-04 23:45:00|68424.8|68404.8|68429.5|68409.5|68439|68419|68414.2|68394.2|345
1722815400000|2024-08-04 23:50:00|68430.6|68410.6|68406|68386|68439.6|68419.6|68404.4|68384.4|465
1722815700000|2024-08-04 23:55:00|68405.9|68385.9|68401.9|68381.9|68408.5|68388.5|68395.1|68375.1|338
1722816000000|2024-08-05 00:00:00|68401.5|68381.5|68403.8|68383.8|68405.5|68385.5|68393.1|68373.1|417
1722816300000|2024-08-05 00:05:00|68406.8|68386.8|68413.2|68393.2|68423.6|68403.6|68399.7|68379.7|385
1722816600000|2024-08-05 00:10:00|68413.3|68393.3|68391.7|68371.7|68418|68398|68389.3|68369.3|452
1722816900000|2024-08-05 00:15:00|68391.9|68371.9|68365.3|68345.3|68395.3|68375.3|68362.8|68342.8|638
1722817200000|2024-08-05 00:20:00|68365.4|68345.4|68344.1|68324.1|68370.1|68350.1|68341.3|68321.3|618
1722817500000|2024-08-05 00:25:00|68344.3|68324.3|68330.8|68310.8|68345.4|68325.4|68326.7|68306.7|530
1722817800000|2024-08-05 00:30:00|68331.2|68311.2|68333.5|68313.5|68352.5|68332.5|68330.4|68310.4|503
1722818100000|2024-08-05 00:35:00|68333.4|68313.4|68368.1|68348.1|68376.8|68356.8|68332.5|68312.5|502
1722818400000|2024-08-05 00:40:00|68368.3|68348.3|68358.6|68338.6|68376.5|68356.5|68346.4|68326.4|458
1722818700000|2024-08-05 00:45:00|68358.4|68338.4|68337.3|68317.3|68365.2|68345.2|68328.7|68308.7|549
1722819000000|2024-08-05 00:50:00|68337.1|68317.1|68346.8|68326.8|68349.7|68329.7|68328.3|68308.3|582
1722819300000|2024-08-05 00:55:00|68352.2|68332.2|68362.7|68342.7|68366.9|68346.9|68343.2|68323.2|527
1722819600000|2024-08-05 01:00:00|68362.8|68342.8|68383.6|68363.6|68392.4|68372.4|68362.8|68342.8|536
1722819900000|2024-08-05 01:05:00|68383.5|68363.5|68371.3|68351.3|68387|68367|68358.6|68338.6|598
1722820200000|2024-08-05 01:10:00|68371|68351|68343.4|68323.4|68375.3|68355.3|68337.3|68317.3|532
1722820500000|2024-08-05 01:15:00|68343.6|68323.6|68336|68316|68368.2|68348.2|68336|68316|536
1722820800000|2024-08-05 01:20:00|68336.3|68316.3|68352.2|68332.2|68361|68341|68330.4|68310.4|507
1722821100000|2024-08-05 01:25:00|68350.9|68330.9|68348.7|68328.7|68359.9|68339.9|68337.2|68317.2|472
1722821400000|2024-08-05 01:30:00|68349.9|68329.9|68371.4|68351.4|68380.1|68360.1|68344.8|68324.8|611
1722821700000|2024-08-05 01:35:00|68371.5|68351.5|68360.8|68340.8|68382.7|68362.7|68358.8|68338.8|516
1722822000000|2024-08-05 01:40:00|68360.6|68340.6|68356.8|68336.8|68368.7|68348.7|68347.8|68327.8|435
1722822300000|2024-08-05 01:45:00|68356.3|68336.3|68349.4|68329.4|68359.7|68339.7|68341.5|68321.5|480
1722822600000|2024-08-05 01:50:00|68349.6|68329.6|68358.5|68338.5|68378.1|68358.1|68349.6|68329.6|486
1722822900000|2024-08-05 01:55:00|68356.4|68336.4|68347.2|68327.2|68358.5|68338.5|68340.3|68320.3|486
1722823200000|2024-08-05 02:00:00|68347|68327|68364.5|68344.5|68372.4|68352.4|68336.9|68316.9|484
1722823500000|2024-08-05 02:05:00|68364.7|68344.7|68375.6|68355.6|68377.8|68357.8|68352.1|68332.1|440
1722823800000|2024-08-05 02:10:00|68375.4|68355.4|68381.3|68361.3|68383.4|68363.4|68359.1|68339.1|390
1722824100000|2024-08-05 02:15:00|68381.4|68361.4|68382.8|68362.8|68382.9|68362.9|68371.8|68351.8|371
1722824400000|2024-08-05 02:20:00|68382.9|68362.9|68352.6|68332.6|68382.9|68362.9|68348.3|68328.3|443
1722824700000|2024-08-05 02:25:00|68352.5|68332.5|68349.3|68329.3|68354.9|68334.9|68329.8|68309.8|445
1722825000000|2024-08-05 02:30:00|68349.2|68329.2|68358.4|68338.4|68361.7|68341.7|68342.5|68322.5|417
1722825300000|2024-08-05 02:35:00|68358|68338|68355.8|68335.8|68364.8|68344.8|68350.3|68330.3|382
1722825600000|2024-08-05 02:40:00|68355.6|68335.6|68351.2|68331.2|68359.5|68339.5|68350|68330|496
1722825900000|2024-08-05 02:45:00|68351.3|68331.3|68340.4|68320.4|68351.7|68331.7|68334.5|68314.5|397
1722826200000|2024-08-05 02:50:00|68340.5|68320.5|68323.9|68303.9|68341.1|68324.9|68315.3|68295.3|311
1722826500000|2024-08-05 02:55:00|68324|68304|68329.1|68309.1|68330.4|68310.4|68317.4|68297.4|380
1722826800000|2024-08-05 03:00:00|68329|68309|68323|68303|68329|68309|68314.7|68294.7|362
1722827100000|2024-08-05 03:05:00|68322.8|68302.8|68317|68297|68333.7|68313.7|68314.1|68294.1|312
1722827400000|2024-08-05 03:10:00|68315.5|68295.5|68313.2|68293.2|68318.3|68298.3|68305.4|68285.4|409
1722827700000|2024-08-05 03:15:00|68313.3|68293.3|68331.3|68311.3|68333.9|68313.9|68313.2|68293.2|304
1722828000000|2024-08-05 03:20:00|68331.2|68311.2|68318.5|68298.5|68333|68313|68314.7|68294.7|335
1722828300000|2024-08-05 03:25:00|68318.6|68298.6|68331.4|68311.4|68333|68313|68314.8|68294.8|302
1722828600000|2024-08-05 03:30:00|68331.2|68311.2|68314.3|68294.3|68331.2|68311.2|68305.4|68285.4|374
1722828900000|2024-08-05 03:35:00|68313.9|68293.9|68306.4|68286.4|68316.4|68296.4|68306.2|68286.2|330
1722829200000|2024-08-05 03:40:00|68306.7|68286.7|68310|68290|68314.7|68294.7|68303.2|68283.2|338
1722829500000|2024-08-05 03:45:00|68312.9|68292.9|68309.3|68289.3|68320.7|68300.7|68307.3|68287.3|345
1722829800000|2024-08-05 03:50:00|68308.4|68288.4|68304.4|68284.4|68317.5|68297.5|68302.3|68282.3|343
1722830100000|2024-08-05 03:55:00|68302.5|68282.5|68273.3|68253.3|68309|68289|68269|68249|413
1722830400000|2024-08-05 04:00:00|68273.5|68253.5|68264.6|68244.6|68275.6|68255.6|68252.2|68232.2|306
1722830700000|2024-08-05 04:05:00|68264.8|68244.8|68273.6|68253.6|68291.4|68271.4|68264.4|68244.4|454
1722831000000|2024-08-05 04:10:00|68273.7|68253.7|68257.7|68237.7|68277.3|68257.3|68255.4|68235.4|432
1722831300000|2024-08-05 04:15:00|68257.6|68237.6|68261.8|68241.8|68272.1|68252.1|68256.5|68236.5|432
1722831600000|2024-08-05 04:20:00|68261.5|68241.5|68253.8|68233.8|68266.1|68246.1|68251.7|68231.7|423
1722831900000|2024-08-05 04:25:00|68254.8|68234.8|68222|68202|68255.4|68235.4|68216.9|68196.9|566
1722832200000|2024-08-05 04:30:00|68222.2|68202.2|68232.4|68212.4|68243.1|68223.1|68216.6|68196.6|563
1722832500000|2024-08-05 04:35:00|68232.9|68212.9|68234.9|68214.9|68253.1|68233.1|68232.9|68212.9|556
1722832800000|2024-08-05 04:40:00|68235.1|68215.1|68232.7|68212.7|68248.3|68228.3|68219.9|68199.9|431
1722833100000|2024-08-05 04:45:00|68233.3|68213.3|68258|68238|68261.4|68241.4|68233|68213|446
1722833400000|2024-08-05 04:50:00|68257.8|68237.8|68261|68241|68264.4|68244.4|68252.7|68232.7|354
1722833700000|2024-08-05 04:55:00|68261.3|68241.3|68261.5|68241.5|68266.6|68246.6|68255.8|68235.8|409
1722834000000|2024-08-05 05:00:00|68261.4|68241.4|68259.2|68239.2|68277.8|68257.8|68257.1|68237.1|457
1722834300000|2024-08-05 05:05:00|68258.8|68238.8|68261.7|68241.7|68269.4|68249.4|68246.1|68226.1|433
1722834600000|2024-08-05 05:10:00|68262.2|68242.2|68266.2|68246.2|68284.2|68264.2|68262.2|68242.2|463
1722834900000|2024-08-05 05:15:00|68266.1|68246.1|68254.2|68234.2|68266.1|68246.1|68251.4|68231.4|468
1722835200000|2024-08-05 05:20:00|68253.7|68233.7|68268.2|68248.2|68269.7|68249.7|68247.5|68227.5|437
1722835500000|2024-08-05 05:25:00|68268.1|68248.1|68271.7|68251.7|68285.6|68265.6|68252.6|68232.6|548
1722835800000|2024-08-05 05:30:00|68271.9|68251.9|68284.9|68264.9|68296.4|68276.4|68265.2|68245.2|570
1722836100000|2024-08-05 05:35:00|68284.8|68264.8|68235.6|68215.6|68297.9|68277.9|68235.1|68215.1|640
1722836400000|2024-08-05 05:40:00|68235.8|68215.8|68258.5|68238.5|68271.6|68251.6|68225.3|68205.3|855
1722836700000|2024-08-05 05:45:00|68259.7|68239.7|68300.8|68280.8|68304.1|68284.1|68258|68238|683
1722837000000|2024-08-05 05:50:00|68300.5|68280.5|68354.9|68334.9|68359.5|68339.5|68298.5|68278.5|724
1722837300000|2024-08-05 05:55:00|68354.8|68334.8|68389.3|68369.3|68390.8|68370.8|68335.2|68315.2|774
1722837600000|2024-08-05 06:00:00|68386.2|68366.2|68430.1|68410.1|68430.1|68410.1|68355|68335|1038
1722837900000|2024-08-05 06:05:00|68425.4|68405.4|68461.9|68441.9|68491.5|68471.5|68401.8|68383.4|987
1722838200000|2024-08-05 06:10:00|68462.3|68442.3|68449.7|68429.7|68512.9|68492.9|68425.9|68405.9|973
1722838500000|2024-08-05 06:15:00|68449.2|68429.2|68416.6|68396.6|68453.6|68433.6|68411.7|68391.7|953
1722838800000|2024-08-05 06:20:00|68417.9|68397.9|68426|68406|68430.4|68410.4|68397.5|68377.5|1007
1722839100000|2024-08-05 06:25:00|68425.8|68405.8|68454.9|68434.9|68473.4|68453.4|68423.2|68403.2|978
1722839400000|2024-08-05 06:30:00|68458.5|68438.5|68404.3|68384.3|68461.4|68444.8|68402.4|68382.4|958
1722839700000|2024-08-05 06:35:00|68404.1|68384.1|68395.3|68375.3|68423.9|68403.9|68382.7|68362.7|957
1722840000000|2024-08-05 06:40:00|68395.4|68375.4|68379.5|68359.5|68404.3|68384.3|68365|68344.2|872
1722840300000|2024-08-05 06:45:00|68379.6|68359.6|68391.3|68371.3|68402.3|68382.3|68366.6|68346.6|806
1722840600000|2024-08-05 06:50:00|68392.1|68372.1|68430.5|68410.5|68438.7|68418.7|68388.7|68368.7|799
1722840900000|2024-08-05 06:55:00|68430.6|68410.6|68431|68411|68438.3|68418.3|68398.9|68378.9|839
1722841200000|2024-08-05 07:00:00|68432.3|68412.3|68342.9|68322.9|68443.2|68423.2|68342.8|68322.8|927
1722841500000|2024-08-05 07:05:00|68343.2|68323.2|68318.2|68298.2|68344.8|68324.8|68293.9|68277.7|888
1722841800000|2024-08-05 07:10:00|68318.8|68298.8|68276.6|68256.6|68333.9|68314.7|68266.4|68246.4|872
1722842100000|2024-08-05 07:15:00|68267.1|68247.1|68255.3|68235.3|68275.4|68257.1|68222.5|68202.5|967
1722842400000|2024-08-05 07:20:00|68254.1|68234.1|68200.9|68185.9|68268.3|68248.3|68182|68164.1|932
1722842700000|2024-08-05 07:25:00|68201.2|68186.2|68198.5|68178.5|68232.3|68212.3|68174|68157.3|865
1722843000000|2024-08-05 07:30:00|68198.4|68178.4|68071.5|68051.5|68200.8|68180.8|68045.5|68027.7|957
1722843300000|2024-08-05 07:35:00|68072.9|68052.9|68104.4|68084.4|68116.8|68098.2|68050.4|68030.4|875
1722843600000|2024-08-05 07:40:00|68105.1|68085.1|68098.9|68078.9|68125.1|68107.9|68088.8|68068.8|871
1722843900000|2024-08-05 07:45:00|68099.7|68079.7|68094.2|68074.2|68106|68085.1|68071.9|68051.9|879
1722844200000|2024-08-05 07:50:00|68096.8|68072.8|68179.7|68159.7|68226.2|68206.2|68093.2|68072|830
1722844500000|2024-08-05 07:55:00|68178.9|68158.9|68159.3|68138.6|68214.3|68197.4|68154.1|68134.1|841
1722844800000|2024-08-05 08:00:00|68158.2|68137.5|68092.9|68072.9|68172|68152|68092.3|68072.3|909
1722845100000|2024-08-05 08:05:00|68093.9|68073.9|68016.7|67996.7|68094.8|68074.8|68013.6|67993.6|848
1722845400000|2024-08-05 08:10:00|68016.9|67996.9|68046.1|68026.1|68065.6|68045.6|67997.7|67977.7|839
1722845700000|2024-08-05 08:15:00|68046.2|68026.2|68035.3|68020.3|68060.9|68042.1|68031.1|68013.8|747
1722846000000|2024-08-05 08:20:00|68035.4|68020.4|68054.6|68034.6|68074.9|68054.9|68024.3|68004.3|755
1722846300000|2024-08-05 08:25:00|68054.5|68034.5|68069.4|68049.4|68087.3|68072.3|68044.6|68024.6|724
1722846600000|2024-08-05 08:30:00|68070.6|68050.6|68030.5|68010.5|68076.8|68056.8|68029.7|68009.8|794
1722846900000|2024-08-05 08:35:00|68030.3|68010.3|68009.1|67994.1|68032.6|68017.6|67997.3|67978.8|732
1722847200000|2024-08-05 08:40:00|68011.2|67996.2|68044.6|68024.6|68051.3|68031.3|68011.2|67991.9|733
1722847500000|2024-08-05 08:45:00|68045.1|68025.1|68074.6|68054.6|68088.6|68069.5|68043|68024.9|727
1722847800000|2024-08-05 08:50:00|68074.9|68054.9|68107.7|68087.7|68110.9|68095|68073.1|68053.1|727
1722848100000|2024-08-05 08:55:00|68107.5|68087.5|68145.8|68125.8|68166.3|68146.3|68106.9|68086.9|740
1722848400000|2024-08-05 09:00:00|68146.2|68126.2|68135.2|68115.2|68146.2|68126.2|68109.4|68089.4|712
1722848700000|2024-08-05 09:05:00|68135.3|68115.3|68163.5|68143.5|68166.6|68146.6|68130.3|68110.3|710
1722849000000|2024-08-05 09:10:00|68163.4|68143.4|68139|68119|68176.9|68161.9|68129.5|68109.5|701
1722849300000|2024-08-05 09:15:00|68140.8|68120.8|68111.6|68091.6|68142.9|68122.9|68104.4|68089.4|646
1722849600000|2024-08-05 09:20:00|68111.8|68091.8|68136.7|68116.7|68163.6|68143.6|68097.4|68077.4|706
1722849900000|2024-08-05 09:25:00|68136.8|68116.8|68123.1|68103.1|68153.6|68133.6|68110.8|68090.8|733
1722850200000|2024-08-05 09:30:00|68123.6|68103.6|68138.6|68118.6|68145.1|68128.5|68085.7|68065.7|743
1722850500000|2024-08-05 09:35:00|68138.8|68118.8|68162.7|68142.7|68181.8|68166.8|68136.9|68116.9|747
1722850800000|2024-08-05 09:40:00|68164.6|68144.6|68142.1|68122.1|68173.5|68153.5|68127.1|68107.4|762
1722851100000|2024-08-05 09:45:00|68141.9|68121.9|68118.8|68103.8|68143|68123|68103|68085.4|660
1722851400000|2024-08-05 09:50:00|68118.7|68103.7|68122|68107|68122.4|68107.4|68095|68080|651
1722851700000|2024-08-05 09:55:00|68121.9|68106.9|68136.5|68116.5|68143.1|68123.1|68106.5|68087.9|680
1722852000000|2024-08-05 10:00:00|68139.1|68119.1|68208|68188|68220.3|68200.3|68137.1|68117.1|653
1722852300000|2024-08-05 10:05:00|68207.3|68187.3|68237.4|68222.4|68248.6|68231.4|68191|68174.6|804
1722852600000|2024-08-05 10:10:00|68235.2|68220.2|68209.8|68189.8|68249.5|68229.5|68203.8|68184.7|716
1722852900000|2024-08-05 10:15:00|68209.9|68189.9|68167.3|68152.3|68211.1|68191.1|68164.3|68149.3|585
1722853200000|2024-08-05 10:20:00|68167.4|68152.4|68175.8|68155.8|68180.5|68160.6|68158.2|68138.2|539
1722853500000|2024-08-05 10:25:00|68175.9|68155.9|68156|68136|68177.6|68161.9|68148|68131.1|565
1722853800000|2024-08-05 10:30:00|68154.8|68134.8|68178.6|68158.6|68185.4|68168.6|68139.2|68120.1|629
1722854100000|2024-08-05 10:35:00|68176|68156|68199.4|68179.4|68210|68190|68171.8|68153.4|612
1722854400000|2024-08-05 10:40:00|68201.5|68181.5|68167.9|68147.9|68213|68193|68142.1|68122.1|639
1722854700000|2024-08-05 10:45:00|68168.2|68148.2|68181|68161|68210.7|68190.7|68165.1|68148.2|653
1722855000000|2024-08-05 10:50:00|68181.8|68161.8|68166.7|68146.7|68192.4|68172.4|68166.7|68146.7|616
1722855300000|2024-08-05 10:55:00|68166.5|68146.5|68150.2|68135.2|68171.3|68152|68132.7|68114.9|636
1722855600000|2024-08-05 11:00:00|68152.9|68132.9|68173.6|68153.6|68184.6|68167.9|68139.8|68124.8|687
1722855900000|2024-08-05 11:05:00|68173.8|68153.8|68159.2|68139.2|68179.2|68159.2|68151.4|68131.4|604
1722856200000|2024-08-05 11:10:00|68159|68139|68111.9|68091.9|68159|68139|68091.6|68071.9|697
1722856500000|2024-08-05 11:15:00|68112.1|68092.1|68122|68107|68135.4|68115.4|68108.6|68089.5|662
1722856800000|2024-08-05 11:20:00|68121.9|68106.9|68134.3|68119.3|68140.5|68125.5|68119.5|68100.2|575
1722857100000|2024-08-05 11:25:00|68134.4|68119.4|68152.7|68132.7|68157.3|68140.8|68131.3|68111.3|673
1722857400000|2024-08-05 11:30:00|68149.8|68134.8|68149.5|68129.5|68175|68160|68141.3|68126.3|648
1722857700000|2024-08-05 11:35:00|68146.8|68126.8|68127.7|68112.7|68156.3|68136.3|68125|68109.7|570
1722858000000|2024-08-05 11:40:00|68127.5|68112.5|68127.6|68107.6|68150.9|68135.4|68121.5|68104.3|587
1722858300000|2024-08-05 11:45:00|68128.7|68108.7|68136.7|68116.7|68142.9|68126.6|68123.1|68105.8|646
1722858600000|2024-08-05 11:50:00|68136.3|68116.3|68113.8|68098.8|68154.4|68137.1|68107.9|68091.7|712
1722858900000|2024-08-05 11:55:00|68114|68099|68063.4|68043.4|68114|68099|68051.1|68032|838
1722859200000|2024-08-05 12:00:00|68062.9|68042.9|68044.1|68024.1|68070.1|68050.1|68040.6|68020.6|816
1722859500000|2024-08-05 12:05:00|68042.5|68022.5|68046.9|68026.9|68052|68034.9|68022.8|68002.8|693
1722859800000|2024-08-05 12:10:00|68046.8|68026.8|67997.4|67977.4|68046.9|68027.7|67996.4|67976.4|712
1722860100000|2024-08-05 12:15:00|67997.1|67977.1|68022.3|68002.3|68022.3|68002.3|67989.5|67969.5|717
1722860400000|2024-08-05 12:20:00|68022.1|68002.1|68005.2|67985.2|68043.4|68023.4|68001.7|67981.7|846
1722860700000|2024-08-05 12:25:00|68009.9|67989.9|68023.2|68003.2|68029|68009|67990.4|67970.4|918
1722861000000|2024-08-05 12:30:00|68022.9|68002.9|67995.3|67975.3|68037.2|68017.2|67994.6|67974.6|883
1722861300000|2024-08-05 12:35:00|67995|67975|67955.2|67935.2|68004.7|67986.3|67954.4|67934.4|775
1722861600000|2024-08-05 12:40:00|67955.5|67935.5|67939.1|67919.1|67958.4|67938.4|67933.2|67913.2|214
1722861900000|2024-08-05 12:45:00|67919.3|67899.3|67819|67799|67935.3|67915.3|67782.8|67762.8|875
1722862200000|2024-08-05 12:50:00|67818.5|67798.5|67916.5|67896.5|67937.7|67917.7|67818.5|67798.5|883
1722862500000|2024-08-05 12:55:00|67916.1|67896.1|67892|67872|67931.8|67911.8|67885.6|67865.6|887
1722862800000|2024-08-05 13:00:00|67891.7|67871.7|67917.1|67897.1|67929.7|67909.7|67870.2|67850.2|998
1722863100000|2024-08-05 13:05:00|67917.3|67897.3|67922.1|67902.1|67931.2|67911.2|67897.4|67877.4|1005
1722863400000|2024-08-05 13:10:00|67921.6|67901.6|67911.8|67891.8|67929.9|67909.9|67891.1|67871.1|983
1722863700000|2024-08-05 13:15:00|67911.9|67891.9|67886.6|67866.6|67929.4|67909.4|67880.3|67860.3|885
1722864000000|2024-08-05 13:20:00|67885.8|67865.8|67869.8|67849.8|67891.4|67871.4|67860.3|67840.3|855
1722864300000|2024-08-05 13:25:00|67871|67851|67855.9|67835.9|67892|67872|67843.5|67823.5|733
1722864600000|2024-08-05 13:30:00|67859.1|67839.1|67829.8|67809.8|67877.3|67857.3|67817|67797|749
1722864900000|2024-08-05 13:35:00|67831.4|67811.4|67877.5|67857.5|67901.3|67881.3|67817.7|67797.7|776
1722865200000|2024-08-05 13:40:00|67877.6|67857.6|67865.7|67845.7|67917.2|67897.2|67856.1|67836.1|718
1722865500000|2024-08-05 13:45:00|67865.4|67845.4|67912.6|67892.6|67912.8|67892.8|67837.7|67817.7|804
1722865800000|2024-08-05 13:50:00|67912.7|67892.7|67944.2|67924.2|67972.7|67952.7|67912.7|67892.7|939
1722866100000|2024-08-05 13:55:00|67944.1|67924.1|67981|67931.8|67989.6|67969.6|67938.9|67918.9|824
1722866400000|2024-08-05 14:00:00|68036.7|67976.1|68059.9|68039.9|68078.5|68048.2|67971.4|67946.9|1097
1722866700000|2024-08-05 14:05:00|68058|68038|68002.4|67982.4|68091.5|68071.5|67974.6|67954.6|1010
1722867000000|2024-08-05 14:10:00|68000.8|67980.8|68035.5|68015.5|68069.8|68049.8|67997.5|67977.5|978
1722867300000|2024-08-05 14:15:00|68036.3|68016.3|68021.7|68001.7|68038.5|68018.5|67996.5|67976.5|893
1722867600000|2024-08-05 14:20:00|68022.2|68002.2|68027.2|68007.2|68054.8|68034.8|68011.8|67991.8|889
1722867900000|2024-08-05 14:25:00|68026.8|68006.8|68042.1|68022.1|68072.8|68052.8|68006.5|67986.5|859
1722868200000|2024-08-05 14:30:00|68041.8|68021.8|68069.8|68049.8|68110.4|68090.4|68037.5|68017.5|950
1722868500000|2024-08-05 14:35:00|68070.4|68050.4|68062.5|68042.5|68081.3|68061.3|68046.5|68026.5|905
1722868800000|2024-08-05 14:40:00|68063.7|68043.7|68065.1|68045.1|68076.6|68056.6|68051|68031|847
1722869100000|2024-08-05 14:45:00|68064.9|68044.9|68030.2|68010.2|68066.6|68046.6|68028.7|68008.7|820
1722869400000|2024-08-05 14:50:00|68030.3|68010.3|67985.6|67965.6|68067.2|68047.2|67979.6|67959.6|905
1722869700000|2024-08-05 14:55:00|67986.3|67966.3|67987.6|67967.6|68003|67983|67984.7|67964.7|169
1722870000000|2024-08-05 15:00:00|67972.9|67957.9|67952.8|67932.8|67979.4|67963.5|67928|67908|843
1722870300000|2024-08-05 15:05:00|67953.1|67933.1|67977.6|67957.6|67981.2|67961.2|67938.1|67918.1|744
1722870600000|2024-08-05 15:10:00|67976.6|67956.6|68004.3|67984.3|68012.2|67992.2|67965.2|67945.2|737
1722870900000|2024-08-05 15:15:00|68007.1|67987.1|68062.5|68042.5|68076.1|68056.1|68002.7|67982.7|738
1722871200000|2024-08-05 15:20:00|68063.5|68043.5|68019.9|67999.9|68063.8|68043.8|68006.5|67986.5|801
1722871500000|2024-08-05 15:25:00|68018.5|67998.5|68037.6|68017.6|68037.7|68017.7|68005.3|67985.3|752
1722871800000|2024-08-05 15:30:00|68037.9|68017.9|68054.2|68034.2|68056.8|68036.8|68006.9|67986.9|912
1722872100000|2024-08-05 15:35:00|68054.1|68034.1|68047|68027|68055.9|68035.9|68012.6|67992.6|848
1722872400000|2024-08-05 15:40:00|68046.6|68026.6|68075.9|68055.9|68079.3|68059.3|68046.6|68026.6|796
1722872700000|2024-08-05 15:45:00|68075.7|68055.7|68078.1|68058.1|68088.6|68068.6|68060.9|68040.9|768
1722873000000|2024-08-05 15:50:00|68077.5|68057.5|68081.2|68061.2|68093.5|68073.5|68053.7|68033.7|821
1722873300000|2024-08-05 15:55:00|68082.1|68062.1|68112.9|68092.9|68114.6|68094.6|68061.6|68041.6|803
1722873600000|2024-08-05 16:00:00|68113.6|68093.6|68101.1|68081.1|68117.3|68097.3|68084.5|68064.5|731
1722873900000|2024-08-05 16:05:00|68101.5|68081.5|68141.5|68121.5|68142.4|68122.4|68101.5|68081.5|782
1722874200000|2024-08-05 16:10:00|68141.3|68121.3|68138.2|68123.2|68165.8|68145.8|68133.3|68113.3|822
1722874500000|2024-08-05 16:15:00|68137.9|68122.9|68118.5|68098.5|68142.5|68123.4|68105.5|68086.3|744
1722874800000|2024-08-05 16:20:00|68117.8|68097.8|68094.3|68079.3|68124.4|68104.4|68088.3|68070.8|723
1722875100000|2024-08-05 16:25:00|68094.1|68079.1|68108.7|68088.7|68112.7|68093|68087.9|68067.9|724
1722875400000|2024-08-05 16:30:00|68107.9|68087.9|68113.1|68093.1|68118.6|68098.6|68094.4|68074.4|674
1722875700000|2024-08-05 16:35:00|68112.7|68092.7|68100.9|68080.9|68122.5|68102.5|68100.8|68080.8|599
1722876000000|2024-08-05 16:40:00|68100.2|68080.2|68093.1|68073.1|68107|68087|68085.5|68065.5|639
1722876300000|2024-08-05 16:45:00|68092.8|68072.8|68090.4|68070.4|68106.4|68086.4|68085.3|68065.3|565
1722876600000|2024-08-05 16:50:00|68090.2|68070.2|68102|68082|68106.3|68086.3|68084.8|68064.8|606
1722876900000|2024-08-05 16:55:00|68101.2|68081.2|68089.2|68069.2|68106.5|68086.5|68082.2|68062.2|664
1722877200000|2024-08-05 17:00:00|68091.5|68071.5|68093.3|68073.3|68094.7|68074.7|68060.9|68040.9|688
1722877500000|2024-08-05 17:05:00|68093.1|68073.1|68090.9|68070.9|68094.7|68074.7|68079.4|68059.4|649
1722877800000|2024-08-05 17:10:00|68091.6|68071.6|68104.3|68084.3|68110.5|68090.5|68083|68063|546
1722878100000|2024-08-05 17:15:00|68104.6|68084.6|68123.2|68103.2|68123.8|68103.8|68091.7|68071.7|608
1722878400000|2024-08-05 17:20:00|68122.8|68102.8|68133.2|68113.2|68137.1|68117.1|68109.6|68089.6|498
1722878700000|2024-08-05 17:25:00|68124.5|68104.5|68134.6|68114.6|68144.7|68124.7|68109.8|68089.8|579
1722879000000|2024-08-05 17:30:00|68134.3|68114.3|68155|68135|68155|68135|68127.6|68107.6|626
1722879300000|2024-08-05 17:35:00|68156.7|68136.7|68156.9|68136.9|68171|68151|68140.4|68120.4|635
1722879600000|2024-08-05 17:40:00|68157|68137|68141.9|68121.9|68157.8|68137.8|68137.6|68117.6|620
1722879900000|2024-08-05 17:45:00|68140.4|68120.4|68128.7|68108.7|68142.8|68122.8|68125.5|68105.5|545
1722880200000|2024-08-05 17:50:00|68127.9|68107.9|68125.1|68105.1|68134|68114|68118.6|68098.6|503
1722880500000|2024-08-05 17:55:00|68123.6|68103.6|68134.1|68114.1|68144.5|68124.5|68119.9|68099.9|457
1722880800000|2024-08-05 18:00:00|68134.2|68114.2|68137.7|68117.7|68151.1|68131.1|68125.9|68105.9|565
1722881100000|2024-08-05 18:05:00|68137.5|68117.5|68126.6|68106.6|68141.5|68121.5|68126.1|68106.1|503
1722881400000|2024-08-05 18:10:00|68126.7|68106.7|68120|68100|68129.6|68109.6|68116|68096|490
1722881700000|2024-08-05 18:15:00|68119.8|68099.8|68113.6|68093.6|68123.1|68103.1|68110.5|68090.5|462
1722882000000|2024-08-05 18:20:00|68114.3|68094.3|68117.2|68097.2|68123.4|68103.4|68107.5|68087.5|461
1722882300000|2024-08-05 18:25:00|68117.4|68097.4|68126|68106|68128.2|68108.2|68110.7|68090.7|485
1722882600000|2024-08-05 18:30:00|68125.8|68105.8|68127.7|68107.7|68128.4|68108.4|68113.6|68093.6|423
1722882900000|2024-08-05 18:35:00|68128.4|68108.4|68123.4|68103.4|68129.2|68109.2|68113.5|68093.5|396
1722883200000|2024-08-05 18:40:00|68123.5|68103.5|68130.7|68110.7|68132.3|68112.3|68120.9|68100.9|475
1722883500000|2024-08-05 18:45:00|68130.8|68110.8|68141|68121|68142.1|68122.1|68130.8|68110.8|496
1722883800000|2024-08-05 18:50:00|68141.2|68121.2|68146.5|68126.5|68148.8|68128.8|68135.7|68115.7|526
1722884100000|2024-08-05 18:55:00|68148.6|68128.6|68149.7|68129.7|68161.7|68141.7|68144.7|68124.7|453
1722884400000|2024-08-05 19:00:00|68149.6|68129.6|68130.7|68110.7|68149.6|68129.6|68130.5|68110.5|502
1722884700000|2024-08-05 19:05:00|68130.8|68110.8|68131|68111|68141.2|68125.2|68130.4|68110.4|416
1722885000000|2024-08-05 19:10:00|68131.1|68111.1|68126.3|68111.3|68133.5|68114.6|68121.4|68102.5|446
1722885300000|2024-08-05 19:15:00|68126.4|68111.4|68131.1|68111.1|68137.5|68118.8|68121.6|68101.6|456
1722885600000|2024-08-05 19:20:00|68131.2|68111.2|68155.9|68135.9|68155.9|68135.9|68131.2|68111.2|497
1722885900000|2024-08-05 19:25:00|68156|68136|68133.6|68113.6|68159|68139|68130.1|68112.6|362
1722886200000|2024-08-05 19:30:00|68133.7|68113.7|68136|68116|68139.7|68119.7|68130.2|68110.2|488
1722886500000|2024-08-05 19:35:00|68136.2|68116.2|68141.2|68121.2|68141.2|68122.1|68128.6|68108.6|326
1722886800000|2024-08-05 19:40:00|68139.6|68119.6|68130.8|68110.8|68144.9|68124.9|68126|68106|355
1722887100000|2024-08-05 19:45:00|68131.1|68111.1|68122.8|68102.8|68131.6|68111.6|68119.2|68099.2|317
1722887400000|2024-08-05 19:50:00|68124|68104|68108.7|68093.7|68124.6|68107.1|68108.2|68090.5|405
1722887700000|2024-08-05 19:55:00|68108.9|68093.9|68094.8|68074.8|68120.7|68100.7|68094.8|68074.8|437
1722888000000|2024-08-05 20:00:00|68093.3|68073.3|68102.9|68082.9|68105.9|68085.9|68088.1|68070.1|373
1722888300000|2024-08-05 20:05:00|68102.5|68082.5|68096.7|68076.7|68109.5|68089.5|68092.6|68072.6|249
1722888600000|2024-08-05 20:10:00|68096|68076|68096.4|68076.4|68101.4|68081.4|68092|68072|242
1722888900000|2024-08-05 20:15:00|68096.6|68076.6|68096.3|68076.3|68101.1|68081.1|68092.7|68072.7|239
1722889200000|2024-08-05 20:20:00|68096.4|68076.4|68110.9|68090.9|68110.9|68090.9|68092.5|68072.5|199
1722889500000|2024-08-05 20:25:00|68111|68091|68108.7|68088.7|68117.3|68097.3|68106.3|68086.3|174
1722889800000|2024-08-05 20:30:00|68108.5|68088.5|68112.8|68092.8|68116.7|68096.7|68108.5|68088.5|189
1722890100000|2024-08-05 20:35:00|68112.9|68092.9|68112.9|68092.9|68118.2|68098.2|68106.7|68086.7|144
1722890400000|2024-08-05 20:40:00|68111.9|68091.9|68128.8|68108.8|68129|68109|68111.8|68091.8|184
1722890700000|2024-08-05 20:45:00|68129.1|68109.1|68132.2|68112.2|68135.3|68115.3|68125.9|68103.4|190
1722891000000|2024-08-05 20:50:00|68133.1|68113.1|68149.7|68129.7|68150.6|68130.6|68129.4|68109.4|256
1722891300000|2024-08-05 20:55:00|68151.1|68126.6|68164.8|68104.2|68164.8|68135.1|68145.2|68100.7|326
1722891600000|2024-08-05 21:00:00|68166.4|68100.2|68173.9|68128.2|68174|68128.3|68163.6|68100.2|24
1722891900000|2024-08-05 21:05:00|68172.1|68127|68169.3|68123|68173.9|68128.4|68165.2|68122|87
1722892200000|2024-08-05 21:10:00|68170.3|68125.5|68164.1|68122.5|68170.3|68126.1|68153.1|68118.9|169
1722892500000|2024-08-05 21:15:00|68166.2|68122.2|68164.8|68122.9|68171.6|68127.4|68164.2|68120.3|185
1722892800000|2024-08-05 21:20:00|68164.5|68122.8|68166.7|68125|68166.9|68127.3|68160.1|68120.2|196
1722893100000|2024-08-05 21:25:00|68166.8|68124.9|68162.1|68119.3|68167.6|68124.9|68161.6|68118.5|186
1722893400000|2024-08-05 21:30:00|68161.3|68118.7|68155.9|68105.1|68162.4|68121.4|68153.4|68101|305
1722893700000|2024-08-05 21:35:00|68154.2|68105|68170.6|68073|68170.6|68105.8|68147.9|68072.8|271
1722894000000|2024-08-05 21:40:00|68170.5|68073.2|68162.6|68089.7|68173.1|68093.8|68155|68070.1|269
1722894300000|2024-08-05 21:45:00|68162.3|68090.1|68147.8|68080|68163.3|68090.6|68146.6|68070.7|103
1722894600000|2024-08-05 21:50:00|68147.7|68080.1|68156.9|68082.8|68157.2|68083.7|68147.4|68079.3|45
1722894900000|2024-08-05 21:55:00|68156.7|68082.4|68153.9|68095.5|68170.1|68096.9|68152.3|68070.7|141
1722895200000|2024-08-05 22:00:00|68153.1|68095.8|68104.6|68069|68154.8|68103.2|68104.6|68068.9|318
1722895500000|2024-08-05 22:05:00|68105|68068.8|68090.6|68061.1|68106.9|68075.7|68089.8|68061.1|216
1722895800000|2024-08-05 22:10:00|68090.2|68061.2|68087.4|68061|68098.2|68068.3|68083.2|68054.1|259
1722896100000|2024-08-05 22:15:00|68087.9|68061.3|68074.7|68054.1|68092.4|68069.2|68074.6|68054.1|207
1722896400000|2024-08-05 22:20:00|68074.6|68054.3|68094.7|68069.8|68094.8|68074.6|68074.6|68053.7|289
1722896700000|2024-08-05 22:25:00|68093.9|68069.5|68100.5|68075.4|68100.5|68079.6|68089.3|68068|243
1722897000000|2024-08-05 22:30:00|68100.1|68075.3|68104.5|68084|68106.5|68084.4|68094.1|68074.1|292
1722897300000|2024-08-05 22:35:00|68104.3|68084.3|68098.6|68078.6|68107|68087|68096.1|68076.1|306
1722897600000|2024-08-05 22:40:00|68100.2|68080.2|68111.1|68091.1|68113.1|68092.8|68100.2|68079.6|248
1722897900000|2024-08-05 22:45:00|68111.3|68091.3|68123|68102.7|68123.3|68103|68109.2|68089.2|291
1722898200000|2024-08-05 22:50:00|68121.9|68101.6|68123.2|68103.2|68124.5|68104.5|68115.4|68095.4|218
1722898500000|2024-08-05 22:55:00|68123.1|68103.1|68120.8|68100.8|68124.7|68104.7|68116.9|68096.9|227
1722898800000|2024-08-05 23:00:00|68119.9|68099.9|68121.8|68101.8|68131.1|68111.1|68110.2|68090.2|400
1722899100000|2024-08-05 23:05:00|68121.6|68101.6|68115.7|68095.7|68135.4|68115.4|68115.3|68095.3|345
1722899400000|2024-08-05 23:10:00|68115.9|68095.9|68106.9|68086.9|68123.9|68103.9|68105.5|68085.5|272
1722899700000|2024-08-05 23:15:00|68106.8|68086.8|68106.2|68086.2|68114.8|68094.8|68103|68083|341
1722900000000|2024-08-05 23:20:00|68106|68086|68124.3|68104.3|68124.6|68104.6|68103.9|68083.9|208
1722900300000|2024-08-05 23:25:00|68123.9|68103.9|68133|68113|68133.4|68113.4|68122.8|68102.8|210
1722900600000|2024-08-05 23:30:00|68132.7|68112.7|68130.5|68110.5|68135.4|68115.4|68112.2|68092.2|312
1722900900000|2024-08-05 23:35:00|68130.3|68110.3|68133.3|68113.3|68134.4|68114.4|68124.2|68104.2|299
1722901200000|2024-08-05 23:40:00|68133.6|68113.6|68138.9|68118.9|68140.1|68120.1|68129.4|68109.4|247
1722901500000|2024-08-05 23:45:00|68138.6|68118.6|68144.1|68124.1|68147.5|68127.5|68130.9|68110.9|338
1722901800000|2024-08-05 23:50:00|68143.9|68123.9|68144.9|68124.9|68150.2|68130.2|68140|68120|346
1722902100000|2024-08-05 23:55:00|68145|68125|68148.2|68128.2|68152.5|68132.5|68133.5|68113.5|349
1722902400000|2024-08-06 00:00:00|68148.3|68128.3|68145.5|68125.5|68158.6|68138.6|68134.7|68114.7|634
1722902700000|2024-08-06 00:05:00|68145.7|68125.7|68167.5|68147.5|68187.2|68167.2|68136.6|68116.6|638
1722903000000|2024-08-06 00:10:00|68167.7|68147.7|68184|68164|68186.7|68166.7|68150.4|68130.4|603
1722903300000|2024-08-06 00:15:00|68183.8|68163.8|68160|68140|68187.2|68167.2|68159.8|68139.8|538
1722903600000|2024-08-06 00:20:00|68160.1|68140.1|68140.5|68120.5|68162.5|68142.5|68140.1|68120.1|525
1722903900000|2024-08-06 00:25:00|68140.3|68120.3|68133.6|68113.6|68150|68130|68133.6|68113.6|526
1722904200000|2024-08-06 00:30:00|68133.5|68113.5|68135.8|68115.8|68140.5|68120.5|68125.7|68105.7|466
1722904500000|2024-08-06 00:35:00|68135.6|68115.6|68118.8|68098.8|68139.4|68119.4|68118.5|68098.5|430
1722904800000|2024-08-06 00:40:00|68118.5|68098.5|68116.2|68096.2|68130.9|68110.9|68113.8|68093.8|436
1722905100000|2024-08-06 00:45:00|68114.7|68094.7|68100|68080|68118.9|68098.9|68096.1|68076.1|440
1722905400000|2024-08-06 00:50:00|68100.1|68080.1|68084.4|68064.4|68110.8|68090.8|68081.4|68061.4|506
1722905700000|2024-08-06 00:55:00|68084.5|68064.5|68071.6|68051.6|68087.4|68067.4|68067.4|68047.4|527
1722906000000|2024-08-06 01:00:00|68070.9|68050.9|68088.1|68068.1|68094.1|68074.1|68065.9|68045.9|437
1722906300000|2024-08-06 01:05:00|68088.3|68068.3|68089.9|68069.9|68110.2|68090.2|68088.3|68068.3|384
1722906600000|2024-08-06 01:10:00|68089.7|68069.7|68088.2|68068.2|68096.5|68076.5|68075.5|68055.5|425
1722906900000|2024-08-06 01:15:00|68088.3|68068.3|68111.4|68091.4|68115.4|68095.4|68081.5|68061.5|441
1722907200000|2024-08-06 01:20:00|68110.6|68090.6|68110.3|68090.3|68111.6|68091.6|68091.7|68071.7|475
1722907500000|2024-08-06 01:25:00|68110.4|68090.4|68105.6|68085.6|68118|68098|68095.7|68075.7|418
1722907800000|2024-08-06 01:30:00|68105.8|68085.8|68132.2|68112.2|68132.2|68112.2|68105.8|68085.8|462
1722908100000|2024-08-06 01:35:00|68132|68112|68131.2|68111.2|68144.5|68124.5|68111.6|68091.6|480
1722908400000|2024-08-06 01:40:00|68131.1|68111.1|68117.1|68097.1|68139.7|68119.7|68108.4|68088.4|511
1722908700000|2024-08-06 01:45:00|68115.7|68095.7|68108.2|68088.2|68126|68106|68106|68086|444
1722909000000|2024-08-06 01:50:00|68107.9|68087.9|68119.2|68099.2|68122.8|68102.8|68099|68079|380
1722909300000|2024-08-06 01:55:00|68119|68099|68114.7|68094.7|68119.2|68099.2|68099.7|68079.7|409
1722909600000|2024-08-06 02:00:00|68114.4|68094.4|68110.8|68090.8|68119.2|68099.2|68095.6|68077.2|389
1722909900000|2024-08-06 02:05:00|68110.6|68090.6|68121|68101|68123.1|68103.1|68105.9|68085.9|419
1722910200000|2024-08-06 02:10:00|68120.9|68100.9|68110.8|68090.8|68124|68104|68109.3|68089.3|484
1722910500000|2024-08-06 02:15:00|68110.6|68090.6|68120.6|68100.6|68127.9|68107.9|68103|68083|445
1722910800000|2024-08-06 02:20:00|68120.9|68100.9|68108.4|68088.4|68121.3|68101.3|68098.7|68078.7|411
1722911100000|2024-08-06 02:25:00|68108.3|68088.3|68115.5|68095.5|68115.7|68095.7|68104.7|68084.7|360
1722911400000|2024-08-06 02:30:00|68115.7|68095.7|68116.9|68096.9|68124.8|68104.8|68111.8|68091.8|355
1722911700000|2024-08-06 02:35:00|68117.4|68097.4|68122.6|68102.6|68132.7|68112.7|68116|68096|351
1722912000000|2024-08-06 02:40:00|68127.8|68107.8|68117.4|68097.4|68130|68110|68115.2|68095.2|338
1722912300000|2024-08-06 02:45:00|68118.5|68098.5|68118.9|68098.9|68120.4|68100.8|68112.8|68092.8|285
1722912600000|2024-08-06 02:50:00|68119|68099|68125.8|68105.8|68130.2|68110.2|68115.9|68095.9|328
1722912900000|2024-08-06 02:55:00|68126|68106|68132.7|68112.7|68133.6|68113.6|68120.9|68100.9|306
1722913200000|2024-08-06 03:00:00|68132.5|68112.5|68123.7|68103.7|68136.1|68116.1|68120.9|68100.9|313
1722913500000|2024-08-06 03:05:00|68123.5|68103.5|68117|68097|68127.5|68107.5|68117|68097|335
1722913800000|2024-08-06 03:10:00|68117.1|68097.1|68124.4|68104.4|68130.6|68110.6|68116.7|68096.7|349
1722914100000|2024-08-06 03:15:00|68124.5|68104.5|68124.9|68104.9|68128.6|68108.6|68122.2|68102.2|350
1722914400000|2024-08-06 03:20:00|68125.1|68105.1|68116.4|68096.4|68130.7|68110.7|68116.3|68096.3|318
1722914700000|2024-08-06 03:25:00|68116.5|68096.5|68119.8|68099.8|68119.8|68099.8|68111.6|68091.6|275
1722915000000|2024-08-06 03:30:00|68119.7|68099.7|68130.3|68110.3|68133.2|68113.2|68119.5|68099.5|359
1722915300000|2024-08-06 03:35:00|68130.6|68110.6|68117.9|68097.9|68133.1|68113.1|68114.8|68094.8|381
1722915600000|2024-08-06 03:40:00|68118|68098|68117.3|68097.3|68124|68104|68107.2|68087.2|302
1722915900000|2024-08-06 03:45:00|68117.2|68097.2|68129.6|68109.6|68130.6|68110.6|68116|68096|329
1722916200000|2024-08-06 03:50:00|68129.8|68109.8|68124.8|68104.8|68129.9|68109.9|68117.9|68097.9|333
1722916500000|2024-08-06 03:55:00|68125|68105|68119|68099|68126.5|68106.5|68117.5|68097.5|297
1722916800000|2024-08-06 04:00:00|68119.2|68099.2|68126.7|68106.7|68129.2|68109.2|68118.9|68098.9|299
1722917100000|2024-08-06 04:05:00|68126.9|68106.9|68131.3|68111.3|68132.4|68112.4|68126.7|68106.7|252
1722917400000|2024-08-06 04:10:00|68130.7|68110.7|68127.3|68107.3|68139.4|68119.4|68126.5|68106.5|294
1722917700000|2024-08-06 04:15:00|68128|68108|68127.3|68107.3|68131.7|68111.7|68123.2|68103.2|356
1722918000000|2024-08-06 04:20:00|68128.2|68108.2|68111.6|68091.6|68131.5|68111.5|68111.3|68091.3|322
1722918300000|2024-08-06 04:25:00|68112.3|68092.3|68114.9|68094.9|68118.8|68098.8|68107.8|68088.3|280
1722918600000|2024-08-06 04:30:00|68115.1|68095.1|68144.4|68124.4|68144.4|68124.4|68112.6|68092.6|502
1722918900000|2024-08-06 04:35:00|68144.6|68124.6|68134|68114|68146.9|68126.9|68133.4|68113.4|447
1722919200000|2024-08-06 04:40:00|68133.9|68113.9|68127.5|68107.5|68134.6|68114.6|68124.3|68107.1|396
1722919500000|2024-08-06 04:45:00|68127.9|68107.9|68128.6|68108.6|68141|68121|68123.8|68103.8|378
1722919800000|2024-08-06 04:50:00|68128.5|68108.5|68129.6|68109.6|68136.8|68116.8|68126.2|68106.2|327
1722920100000|2024-08-06 04:55:00|68129.5|68109.5|68132.9|68112.9|68140.2|68120.2|68129.1|68109.1|315
1722920400000|2024-08-06 05:00:00|68132.7|68112.7|68129|68109|68134.2|68114.2|68118.5|68098.5|356
1722920700000|2024-08-06 05:05:00|68128.9|68108.9|68120.3|68100.3|68143.1|68123.1|68115.9|68095.9|536
1722921000000|2024-08-06 05:10:00|68120.6|68100.6|68122.4|68102.4|68132|68112|68116.2|68096.2|423
1722921300000|2024-08-06 05:15:00|68122.3|68102.3|68123.2|68103.2|68134.9|68114.9|68116.2|68096.2|414
1722921600000|2024-08-06 05:20:00|68123.3|68103.3|68126.2|68106.2|68129.8|68109.8|68114.9|68094.9|402
1722921900000|2024-08-06 05:25:00|68126.1|68106.1|68123.3|68103.3|68127|68107|68117|68097|341
1722922200000|2024-08-06 05:30:00|68123.2|68103.2|68126.7|68106.7|68144.1|68124.1|68120.8|68100.8|428
1722922500000|2024-08-06 05:35:00|68126.8|68106.8|68141.5|68121.5|68142.1|68122.1|68123.9|68103.9|498
1722922800000|2024-08-06 05:40:00|68141.7|68121.7|68148.9|68128.9|68152.5|68132.5|68141.7|68121.7|535
1722923100000|2024-08-06 05:45:00|68149.5|68129.5|68170.9|68150.9|68173.6|68153.6|68147.7|68127.7|522
1722923400000|2024-08-06 05:50:00|68171.1|68151.1|68167|68147|68175.9|68155.9|68156.8|68136.8|507
1722923700000|2024-08-06 05:55:00|68166.9|68146.9|68181.4|68145.6|68181.4|68157.2|68160.8|68140.8|498
1722924000000|2024-08-06 06:00:00|68180.9|68145.2|68167.4|68147.4|68375.2|68276.2|68157|68137|732
1722924300000|2024-08-06 06:05:00|68166.7|68146.7|68163.6|68143.6|68186.1|68166.1|68159.5|68139.5|700
1722924600000|2024-08-06 06:10:00|68163.5|68143.5|68176.1|68156.1|68198.7|68178.7|68162.6|68142.6|701
1722924900000|2024-08-06 06:15:00|68176.2|68156.2|68187.7|68167.7|68188.9|68168.9|68158.3|68138.3|729
1722925200000|2024-08-06 06:20:00|68188.2|68168.2|68168.6|68148.6|68193.3|68173.3|68159.8|68139.8|707
1722925500000|2024-08-06 06:25:00|68170.5|68150.5|68179.9|68159.9|68198.1|68178.1|68161.5|68141.5|545
1722925800000|2024-08-06 06:30:00|68180.6|68160.6|68185.1|68165.1|68190.7|68170.7|68166.9|68146.9|601
1722926100000|2024-08-06 06:35:00|68187|68167|68188.3|68173.3|68197.1|68177.2|68176.7|68156.7|684
1722926400000|2024-08-06 06:40:00|68188.4|68173.4|68216.3|68196.3|68228.2|68210.2|68188.4|68173.4|663
1722926700000|2024-08-06 06:45:00|68216.1|68196.1|68225.5|68205.5|68231.3|68214.1|68197.2|68179.7|655
1722927000000|2024-08-06 06:50:00|68225.4|68205.4|68216.2|68201.2|68244.6|68224.6|68213.5|68198.5|640
1722927300000|2024-08-06 06:55:00|68216.1|68201.1|68215.9|68195.9|68230|68213.4|68209.8|68194.8|650
1722927600000|2024-08-06 07:00:00|68216.1|68196.1|68235.1|68220.1|68250.2|68235.2|68216.1|68196.1|923
1722927900000|2024-08-06 07:05:00|68237|68222|68230.6|68215.6|68262.2|68245.3|68220.5|68205.5|892
1722928200000|2024-08-06 07:10:00|68230.7|68215.7|68231.5|68216.5|68261.9|68246.9|68229.4|68214.4|800
1722928500000|2024-08-06 07:15:00|68232.5|68217.5|68220.2|68200.2|68242.7|68222.7|68203.1|68188.1|745
1722928800000|2024-08-06 07:20:00|68220.1|68200.1|68228.4|68213.4|68241.7|68226.7|68210.7|68194.5|731
1722929100000|2024-08-06 07:25:00|68228.5|68213.5|68228.5|68213.5|68256.6|68241.6|68224.9|68209.9|710
1722929400000|2024-08-06 07:30:00|68228.3|68213.3|68237.9|68222.9|68242.7|68225.4|68215.2|68200.2|689
1722929700000|2024-08-06 07:35:00|68237.6|68222.6|68298.3|68278.3|68299.7|68279.7|68237.6|68222.6|682
1722930000000|2024-08-06 07:40:00|68298.4|68278.4|68286.4|68271.4|68321.2|68306.2|68280.7|68265.7|739
1722930300000|2024-08-06 07:45:00|68286.5|68271.5|68315.3|68300.3|68318.8|68303.8|68267.2|68251.6|709
1722930600000|2024-08-06 07:50:00|68315|68300|68312.9|68297.9|68317|68302|68296.6|68279.9|755
1722930900000|2024-08-06 07:55:00|68312.5|68297.5|68290.4|68275.4|68319.3|68304.3|68288.7|68273.7|636
1722931200000|2024-08-06 08:00:00|68289.4|68274.4|68321.3|68306.3|68325.8|68310.8|68277|68258.5|746
1722931500000|2024-08-06 08:05:00|68320.9|68305.9|68291.9|68276.9|68340.9|68325.9|68285.8|68269.5|789
1722931800000|2024-08-06 08:10:00|68292.5|68277.5|68289.4|68274.4|68312.8|68297.8|68279.2|68264.2|800
1722932100000|2024-08-06 08:15:00|68289.3|68274.3|68290|68275|68305.5|68290.5|68285.3|68270.3|728
1722932400000|2024-08-06 08:20:00|68289.8|68274.8|68269.6|68254.6|68292.7|68277.7|68264.5|68245.5|683
1722932700000|2024-08-06 08:25:00|68269.5|68254.5|68260.9|68245.9|68280.8|68265.8|68260.8|68245.8|503
1722933000000|2024-08-06 08:30:00|68258.8|68243.8|68247.6|68232.6|68261.6|68246.6|68241.1|68226.1|483
1722933300000|2024-08-06 08:35:00|68248.8|68233.8|68277.7|68262.7|68292.2|68277.2|68247.5|68232.5|646
1722933600000|2024-08-06 08:40:00|68278|68263|68278.5|68263.5|68296|68281|68266.5|68251.5|657
1722933900000|2024-08-06 08:45:00|68276.1|68261.1|68278.1|68263.1|68296.5|68281.5|68268.1|68253.1|592
1722934200000|2024-08-06 08:50:00|68279|68264|68253.5|68238.5|68281.5|68266.5|68248.9|68231.2|626
1722934500000|2024-08-06 08:55:00|68253.8|68238.8|68291.3|68271.3|68295.5|68280.5|68241.9|68226.9|575
1722934800000|2024-08-06 09:00:00|68291.2|68271.2|68328.9|68313.9|68337.7|68322.7|68291.2|68271.2|760
1722935100000|2024-08-06 09:05:00|68329.4|68314.4|68332.4|68317.4|68347.7|68332.7|68309.9|68294.9|724
1722935400000|2024-08-06 09:10:00|68332.2|68317.2|68366.6|68351.6|68369.4|68352|68325.6|68310.6|685
1722935700000|2024-08-06 09:15:00|68367.3|68352.3|68372.6|68352.6|68376.7|68361.7|68358.8|68343.6|646
1722936000000|2024-08-06 09:20:00|68373.1|68353.1|68367.2|68347.2|68382.4|68364.8|68343.8|68328.8|637
1722936300000|2024-08-06 09:25:00|68367.5|68347.5|68373.1|68358.1|68375.7|68359.5|68360.2|68343.4|636
1722936600000|2024-08-06 09:30:00|68370|68355|68391.5|68376.5|68404.2|68387.2|68366|68351|681
1722936900000|2024-08-06 09:35:00|68391.7|68376.7|68400.4|68385.4|68405.2|68390.2|68384.6|68369.6|642
1722937200000|2024-08-06 09:40:00|68398.9|68383.9|68389|68374|68422.6|68407.3|68387.6|68372.6|623
1722937500000|2024-08-06 09:45:00|68388.9|68373.9|68388.7|68373.7|68399.1|68384.1|68379.8|68362.3|639
1722937800000|2024-08-06 09:50:00|68388.5|68373.5|68373.8|68358.8|68394.5|68379.5|68361.7|68346.7|577
1722938100000|2024-08-06 09:55:00|68373.7|68358.7|68394.8|68379.8|68397.8|68382.8|68361.1|68346.1|655
1722938400000|2024-08-06 10:00:00|68395.2|68380.2|68411.2|68396.2|68413.6|68398.6|68395|68378.6|654
1722938700000|2024-08-06 10:05:00|68411.7|68396.7|68401.9|68386.9|68417|68402|68390|68375|674
1722939000000|2024-08-06 10:10:00|68401.4|68386.4|68395.6|68380.6|68405.7|68390.7|68386.4|68371.4|601
1722939300000|2024-08-06 10:15:00|68396.8|68381.8|68393.6|68378.6|68398.8|68383.8|68377.6|68362.6|644
1722939600000|2024-08-06 10:20:00|68393.7|68378.7|68414.5|68399.5|68416.7|68401.7|68393.7|68378.7|516
1722939900000|2024-08-06 10:25:00|68415|68400|68405.3|68390.3|68416.6|68401.6|68403.3|68388.3|469
1722940200000|2024-08-06 10:30:00|68405.4|68390.4|68417.5|68397.5|68431.1|68416.1|68401.3|68386.3|572
1722940500000|2024-08-06 10:35:00|68417.3|68397.3|68420.2|68405.2|68423.6|68408.6|68397.6|68380.8|530
1722940800000|2024-08-06 10:40:00|68420.3|68405.3|68414.5|68399.5|68421.6|68406.6|68407.6|68392.6|524
1722941100000|2024-08-06 10:45:00|68414.6|68399.6|68414|68399|68432.4|68417.4|68404.3|68389.3|586
1722941400000|2024-08-06 10:50:00|68412.9|68397.9|68425.5|68410.5|68446.7|68427.5|68410.8|68395.8|573
1722941700000|2024-08-06 10:55:00|68425.6|68410.6|68418.1|68403.1|68425.6|68410.6|68402.1|68387.1|545
1722942000000|2024-08-06 11:00:00|68417.3|68402.3|68411.9|68396.9|68420.6|68405.6|68394|68379|556
1722942300000|2024-08-06 11:05:00|68413|68398|68420.3|68405.3|68420.8|68405.8|68394.9|68379.9|602
1722942600000|2024-08-06 11:10:00|68420.6|68405.6|68425.6|68410.6|68442.3|68426|68413|68398|542
1722942900000|2024-08-06 11:15:00|68426.3|68411.3|68445|68430|68445.2|68430.2|68426.2|68411.2|522
1722943200000|2024-08-06 11:20:00|68445.1|68430.1|68424.6|68409.6|68447.7|68432.7|68411.4|68396.4|560
1722943500000|2024-08-06 11:25:00|68425|68410|68423.3|68408.3|68433.6|68418.6|68419.7|68404.7|484
1722943800000|2024-08-06 11:30:00|68424.2|68409.2|68415.1|68400.1|68446.9|68431.9|68413.1|68398.1|616
1722944100000|2024-08-06 11:35:00|68415.2|68400.2|68415.6|68400.6|68416.8|68401.8|68399|68384|553
1722944400000|2024-08-06 11:40:00|68417.9|68402.9|68411.1|68396.1|68429.9|68414.9|68403.7|68388.7|635
1722944700000|2024-08-06 11:45:00|68411|68396|68405.8|68390.8|68431.7|68416.7|68399.6|68384.6|529
1722945000000|2024-08-06 11:50:00|68405.7|68390.7|68408.8|68393.8|68411.1|68396.1|68394|68379|483
1722945300000|2024-08-06 11:55:00|68408.9|68393.9|68367.6|68352.6|68409|68394|68362.5|68347.5|619
1722945600000|2024-08-06 12:00:00|68365.8|68350.8|68392|68377|68392.4|68377.4|68359.9|68344.9|686
1722945900000|2024-08-06 12:05:00|68391.9|68376.9|68377.4|68362.4|68392|68377|68373.3|68358.3|631
1722946200000|2024-08-06 12:10:00|68378.2|68363.2|68388|68373|68395.7|68380.7|68378.2|68363.2|607
1722946500000|2024-08-06 12:15:00|68387.8|68372.8|68406.3|68391.3|68409.9|68394.9|68382|68367|611
1722946800000|2024-08-06 12:20:00|68406.1|68391.1|68402.2|68387.2|68407.7|68392.7|68387.6|68372.6|675
1722947100000|2024-08-06 12:25:00|68402.6|68387.6|68391.1|68371.1|68407.6|68392.6|68384.3|68369.3|473
1722947400000|2024-08-06 12:30:00|68392|68372|68388.7|68373.7|68409.7|68389.7|68377.2|68357.2|628
1722947700000|2024-08-06 12:35:00|68389.1|68374.1|68407.2|68392.2|68408.6|68393.6|68380.8|68365.8|647
1722948000000|2024-08-06 12:40:00|68406.9|68391.9|68402.2|68387.2|68419.1|68404.1|68386.4|68371.4|634
1722948300000|2024-08-06 12:45:00|68405.4|68385.4|68387.2|68372.2|68416.3|68401.3|68384|68369|695
1722948600000|2024-08-06 12:50:00|68387.3|68372.3|68402.3|68387.3|68405.6|68390.6|68379.2|68362.9|578
1722948900000|2024-08-06 12:55:00|68403.1|68388.1|68438.4|68423.4|68443.2|68428.2|68401.1|68386.1|640
1722949200000|2024-08-06 13:00:00|68436.3|68421.3|68406.2|68386.2|68436.3|68421.3|68393|68377.6|794
1722949500000|2024-08-06 13:05:00|68405.5|68385.5|68373.7|68358.7|68409|68392.1|68370.1|68353.1|678
1722949800000|2024-08-06 13:10:00|68373.4|68358.4|68371.9|68356.9|68383.5|68368.5|68360|68345|681
1722950100000|2024-08-06 13:15:00|68371.8|68356.8|68371.1|68356.1|68389.6|68374.6|68361|68346|658
1722950400000|2024-08-06 13:20:00|68371.3|68356.3|68372.6|68357.6|68378.7|68363.7|68354.9|68339.9|702
1722950700000|2024-08-06 13:25:00|68372.7|68357.7|68356.7|68336.7|68375.2|68360.2|68348.4|68330.2|677
1722951000000|2024-08-06 13:30:00|68355.5|68335.5|68350.8|68335.8|68375.8|68355.8|68333.6|68315.7|878
1722951300000|2024-08-06 13:35:00|68350.9|68335.9|68354.7|68339.7|68373.3|68358.3|68350.9|68335.9|827
1722951600000|2024-08-06 13:40:00|68356.8|68341.8|68323.6|68308.6|68357.1|68342.1|68321.5|68304.6|785
1722951900000|2024-08-06 13:45:00|68323.7|68308.7|68335.7|68320.7|68343.7|68325.2|68316.8|68300.3|801
1722952200000|2024-08-06 13:50:00|68336|68321|68331|68316|68346.4|68330.4|68324.7|68309.7|780
1722952500000|2024-08-06 13:55:00|68331.4|68316.4|68356|68341|68369.2|68354.2|68329.5|68314.5|734
1722952800000|2024-08-06 14:00:00|68355.8|68340.8|68342.7|68327.7|68376.5|68361.5|68332.8|68317.8|825
1722953100000|2024-08-06 14:05:00|68342.8|68327.8|68329.2|68314.2|68349.5|68334.5|68320|68305|825
1722953400000|2024-08-06 14:10:00|68329.4|68314.4|68336.2|68316.2|68338.2|68323.2|68308.7|68293.7|781
1722953700000|2024-08-06 14:15:00|68336|68316|68315.6|68300.6|68344.7|68329.7|68312.9|68297.9|747
1722954000000|2024-08-06 14:20:00|68315.9|68300.9|68314.1|68299.1|68321.6|68306.6|68298.2|68283.2|828
1722954300000|2024-08-06 14:25:00|68314.3|68299.3|68311.6|68296.6|68318.8|68303.8|68302.8|68287.8|776
1722954600000|2024-08-06 14:30:00|68310.4|68295.4|68328.7|68313.7|68329.1|68314.1|68306.5|68291.2|821
1722954900000|2024-08-06 14:35:00|68327|68312|68324.5|68309.5|68344.2|68329.2|68315|68300|769
1722955200000|2024-08-06 14:40:00|68324.6|68309.6|68309.1|68294.1|68325.2|68310.2|68302.1|68287.1|723
1722955500000|2024-08-06 14:45:00|68308.8|68293.8|68287.7|68272.7|68315.7|68300.7|68287|68272|727
1722955800000|2024-08-06 14:50:00|68287.9|68272.9|68265.7|68250.7|68299.1|68284.1|68265|68250|772
1722956100000|2024-08-06 14:55:00|68263.4|68248.4|68261.7|68246.7|68272.4|68257.4|68256.3|68238.8|772
1722956400000|2024-08-06 15:00:00|68261.3|68246.3|68291.9|68276.9|68294.9|68277|68259.8|68244.8|719
1722956700000|2024-08-06 15:05:00|68292.1|68277.1|68273.8|68258.8|68300.1|68285|68273.5|68258.5|688
1722957000000|2024-08-06 15:10:00|68273.6|68258.6|68281.8|68266.8|68282.4|68267.4|68269|68254|614
1722957300000|2024-08-06 15:15:00|68281.7|68266.7|68281.6|68266.6|68301.7|68286.7|68273.9|68258.9|697
1722957600000|2024-08-06 15:20:00|68279.9|68264.9|68269.4|68254.4|68295|68280|68267.7|68252.7|618
1722957900000|2024-08-06 15:25:00|68268.5|68253.5|68291.7|68276.7|68301.1|68286.1|68266.2|68251.2|613
1722958200000|2024-08-06 15:30:00|68291.6|68276.6|68290.7|68275.7|68299.9|68284.9|68282|68267|723
1722958500000|2024-08-06 15:35:00|68291|68276|68303.3|68288.3|68313.1|68298.1|68285.3|68270.3|720
1722958800000|2024-08-06 15:40:00|68304.1|68289.1|68295.7|68280.7|68312.2|68297.2|68278.9|68263.9|703
1722959100000|2024-08-06 15:45:00|68295.9|68280.9|68312.9|68297.9|68316.4|68301.4|68295.9|68280.9|660
1722959400000|2024-08-06 15:50:00|68312.8|68297.8|68321.3|68306.3|68331.3|68316.3|68298.6|68283.6|637
1722959700000|2024-08-06 15:55:00|68321.1|68306.1|68306.7|68291.7|68321.1|68306.1|68301.1|68286.1|606
1722960000000|2024-08-06 16:00:00|68306.6|68291.6|68316.6|68301.6|68322.9|68307.9|68297.3|68282.3|661
1722960300000|2024-08-06 16:05:00|68317.1|68302.1|68333.2|68318.2|68333.2|68318.2|68305.9|68290.9|603
1722960600000|2024-08-06 16:10:00|68333.3|68318.3|68336.6|68321.6|68339.9|68324.9|68324.4|68309.4|524
1722960900000|2024-08-06 16:15:00|68336.5|68321.5|68311.7|68296.7|68336.6|68321.6|68311.3|68296.3|527
1722961200000|2024-08-06 16:20:00|68311.5|68296.5|68281.8|68266.8|68319.3|68300.8|68281.4|68266.4|542
1722961500000|2024-08-06 16:25:00|68282|68267|68288|68273|68290.9|68275.9|68281.6|68266.6|392
1722961800000|2024-08-06 16:30:00|68287.8|68272.8|68279.8|68264.8|68288.7|68273.7|68268.1|68253.1|454
1722962100000|2024-08-06 16:35:00|68279.7|68264.7|68283.8|68268.8|68296.7|68281.7|68276.9|68261.9|503
1722962400000|2024-08-06 16:40:00|68283.6|68268.6|68310.8|68295.8|68311.1|68296.1|68279.9|68264.1|476
1722962700000|2024-08-06 16:45:00|68310.7|68295.7|68308|68293|68316.5|68301.5|68303.3|68286.1|438
1722963000000|2024-08-06 16:50:00|68308.1|68293.1|68289.5|68274.5|68312.4|68297.4|68283.9|68268.9|495
1722963300000|2024-08-06 16:55:00|68289.1|68274.1|68291.3|68276.3|68303.8|68288.8|68287.2|68272.2|474
1722963600000|2024-08-06 17:00:00|68292.3|68277.3|68296.8|68281.8|68296.9|68281.9|68271.9|68256.9|486
1722963900000|2024-08-06 17:05:00|68297|68282|68311.4|68296.4|68313.8|68298.8|68291|68276|510
1722964200000|2024-08-06 17:10:00|68310.9|68295.9|68310|68295|68323.2|68308.2|68307.7|68292.7|507
1722964500000|2024-08-06 17:15:00|68310.1|68295.1|68296.9|68281.9|68324.3|68309.3|68296.5|68279|541
1722964800000|2024-08-06 17:20:00|68296.7|68281.7|68307.3|68292.3|68315.3|68300.3|68293.3|68278.3|506
1722965100000|2024-08-06 17:25:00|68307.4|68292.4|68307|68292|68318.5|68303.5|68301.2|68286.2|463
1722965400000|2024-08-06 17:30:00|68306.5|68291.5|68297.6|68282.6|68313.3|68298.3|68291.2|68276.2|428
1722965700000|2024-08-06 17:35:00|68297.5|68282.5|68297.7|68282.7|68298.7|68283.7|68285.2|68270.2|399
1722966000000|2024-08-06 17:40:00|68297.9|68282.9|68312.8|68297.8|68314.3|68299.3|68297.6|68282.6|411
1722966300000|2024-08-06 17:45:00|68312.9|68297.9|68316.8|68301.8|68323.6|68308.6|68309|68294|352
1722966600000|2024-08-06 17:50:00|68316.6|68301.6|68318.6|68303.6|68323.6|68308.6|68310.7|68295.7|326
1722966900000|2024-08-06 17:55:00|68318.7|68303.7|68304|68289|68319.8|68304.8|68302.1|68287.1|358
1722967200000|2024-08-06 18:00:00|68304.1|68289.1|68307.1|68292.1|68309.8|68294.8|68293.2|68278.2|389
1722967500000|2024-08-06 18:05:00|68307|68292|68297.6|68282.6|68307.5|68292.5|68297.1|68282.1|410
1722967800000|2024-08-06 18:10:00|68297.7|68282.7|68287.5|68272.5|68297.7|68282.7|68278.6|68263.6|462
1722968100000|2024-08-06 18:15:00|68288|68273|68283.7|68268.7|68290.7|68275.7|68276.2|68261.2|390
1722968400000|2024-08-06 18:20:00|68283|68268|68280.5|68260.5|68290.3|68275.3|68278.2|68260.5|338
1722968700000|2024-08-06 18:25:00|68280.4|68260.4|68276.8|68261.8|68287.3|68270.8|68274.2|68259.2|365
1722969000000|2024-08-06 18:30:00|68277.3|68262.3|68267.3|68252.3|68284|68266|68266.4|68251.4|382
1722969300000|2024-08-06 18:35:00|68267.6|68252.6|68263.6|68248.6|68276|68256.6|68263.6|68248.3|261
1722969600000|2024-08-06 18:40:00|68263.3|68248.3|68262.9|68247.9|68270.6|68255.6|68260.7|68245.7|304
1722969900000|2024-08-06 18:45:00|68262.8|68247.8|68275.4|68260.4|68278.5|68263.5|68260.4|68245.4|296
1722970200000|2024-08-06 18:50:00|68277.5|68262.5|68271.4|68256.4|68279.3|68264.3|68268.7|68251.6|300
1722970500000|2024-08-06 18:55:00|68269.9|68254.9|68290.2|68275.2|68297.6|68282.6|68268.1|68250.8|440
1722970800000|2024-08-06 19:00:00|68290.1|68275.1|68313|68298|68318.6|68303.6|68290.1|68273.2|552
1722971100000|2024-08-06 19:05:00|68312.9|68297.9|68312.3|68297.3|68329.3|68311.7|68308|68293|628
1722971400000|2024-08-06 19:10:00|68312.1|68297.1|68309.2|68294.2|68313.4|68298.4|68300.9|68285.9|579
1722971700000|2024-08-06 19:15:00|68309.1|68294.1|68315.6|68300.6|68323.2|68308.2|68307.5|68292.5|558
1722972000000|2024-08-06 19:20:00|68317.3|68302.3|68301.3|68286.3|68317.3|68302.3|68297.1|68281.6|513
1722972300000|2024-08-06 19:25:00|68302|68287|68306.5|68291.5|68310.2|68295.2|68296.4|68281.4|504
1722972600000|2024-08-06 19:30:00|68306.7|68291.7|68292.8|68277.8|68314|68299|68291.8|68276.8|486
1722972900000|2024-08-06 19:35:00|68293.6|68278.6|68292.8|68277.8|68299.2|68284.2|68279.5|68264.5|452
1722973200000|2024-08-06 19:40:00|68292.7|68277.7|68289.4|68274.4|68296.6|68281.6|68284.6|68266.6|465
1722973500000|2024-08-06 19:45:00|68289.6|68274.6|68292.4|68277.4|68297.3|68282.3|68283.1|68268.1|357
1722973800000|2024-08-06 19:50:00|68292.3|68277.3|68302|68287|68309.9|68292.5|68289.2|68274.2|585
1722974100000|2024-08-06 19:55:00|68299.3|68284.3|68281|68266|68304.7|68289.7|68277|68261.1|510
1722974400000|2024-08-06 20:00:00|68280.5|68265.5|68270.2|68255.2|68288.4|68273.4|68267.9|68252.9|375
1722974700000|2024-08-06 20:05:00|68269.2|68254.2|68274.9|68259.9|68275.9|68260.9|68268.5|68253.5|143
1722975000000|2024-08-06 20:10:00|68275|68260|68280.1|68265.1|68283.6|68266.5|68275|68260|133
1722975300000|2024-08-06 20:15:00|68280|68265|68273.7|68258.7|68289.4|68272.3|68273.6|68258|218
1722975600000|2024-08-06 20:20:00|68273.8|68258.8|68280.4|68265.4|68283.2|68266.1|68273.3|68256.7|225
1722975900000|2024-08-06 20:25:00|68280.2|68265.2|68286|68266|68288.4|68268.8|68280|68261.5|173
1722976200000|2024-08-06 20:30:00|68286.1|68266.1|68282|68262|68291.1|68271.9|68279.2|68261|201
1722976500000|2024-08-06 20:35:00|68282.2|68262.2|68290.9|68270.9|68292.7|68275.9|68281.9|68261.9|303
1722976800000|2024-08-06 20:40:00|68291.1|68271.1|68287.5|68267.5|68294.5|68274.5|68286.4|68266.4|243
1722977100000|2024-08-06 20:45:00|68287.2|68267.2|68291.9|68271.9|68294.9|68274.9|68283.2|68265|282
1722977400000|2024-08-06 20:50:00|68292|68272|68294.8|68273.4|68296|68276|68284.1|68264.1|242
1722977700000|2024-08-06 20:55:00|68296.2|68272.7|68287.2|68233.8|68296.6|68274.7|68268.5|68233.5|311
1722978000000|2024-08-06 21:00:00|68287.1|68234|68334.5|68248.5|68334.6|68248.7|68287.1|68229.8|31
1722978300000|2024-08-06 21:05:00|68333.1|68245.2|68309.8|68257.5|68334|68274.3|68309.6|68238.6|212
1722978600000|2024-08-06 21:10:00|68310.3|68257|68304.2|68259.2|68319.4|68263.5|68300.2|68253.5|228
1722978900000|2024-08-06 21:15:00|68304.1|68259.4|68288.7|68241.4|68306.4|68262.1|68288.1|68241.4|219
1722979200000|2024-08-06 21:20:00|68288.3|68241.7|68279.5|68242.1|68291.4|68248.2|68279.5|68238.1|189
1722979500000|2024-08-06 21:25:00|68279.4|68242|68281.5|68238|68282.7|68243.5|68277.3|68235.9|178
1722979800000|2024-08-06 21:30:00|68281.4|68243.3|68278.7|68237|68282.9|68243.3|68276.2|68234.6|237
1722980100000|2024-08-06 21:35:00|68278.3|68236|68284.6|68248.9|68287|68249.4|68276.2|68235.9|163
1722980400000|2024-08-06 21:40:00|68283.7|68248.4|68293.4|68252.2|68293.6|68255.2|68282.9|68247.2|159
1722980700000|2024-08-06 21:45:00|68292.6|68252.4|68300.5|68264|68318.5|68266.3|68290|68252|193
1722981000000|2024-08-06 21:50:00|68300.9|68264.1|68303.9|68259.2|68308.3|68265.2|68300.7|68256.8|220
1722981300000|2024-08-06 21:55:00|68303|68258.7|68295.6|68263.4|68305.2|68265.5|68293.9|68254.9|215
1722981600000|2024-08-06 22:00:00|68296.6|68263.2|68281.9|68261.9|68299.3|68274.5|68274.7|68234.5|416
1722981900000|2024-08-06 22:05:00|68281.8|68261.8|68277.7|68257.7|68281.8|68261.8|68269.9|68249.9|158
1722982200000|2024-08-06 22:10:00|68277.8|68257.8|68286.8|68266.8|68286.9|68266.9|68272.1|68252.1|246
1722982500000|2024-08-06 22:15:00|68286.7|68266.7|68285|68265|68296|68276|68284.7|68264.7|268
1722982800000|2024-08-06 22:20:00|68284.9|68264.9|68279.5|68259.5|68285|68265|68275.1|68255.1|248
1722983100000|2024-08-06 22:25:00|68279.8|68259.8|68276.9|68256.9|68284.9|68264.9|68275.8|68255.8|209
1722983400000|2024-08-06 22:30:00|68277.6|68257.6|68288|68268|68291.1|68271.1|68277.6|68257.6|197
1722983700000|2024-08-06 22:35:00|68287.9|68267.9|68287.8|68267.8|68291.2|68271.2|68284.7|68264.7|212
1722984000000|2024-08-06 22:40:00|68287.9|68267.9|68288.3|68268.3|68291.9|68271.9|68287|68267|196
1722984300000|2024-08-06 22:45:00|68288|68268|68282.6|68262.6|68288|68268|68276.5|68256.5|358
1722984600000|2024-08-06 22:50:00|68282.7|68262.7|68271.1|68251.1|68284.7|68264.7|68271.1|68251.1|242
1722984900000|2024-08-06 22:55:00|68271|68251|68283.4|68263.4|68285|68265|68271|68251|199
1722985200000|2024-08-06 23:00:00|68283.2|68263.2|68284|68264|68296.5|68276.5|68280.5|68261.1|240
1722985500000|2024-08-06 23:05:00|68284.1|68264.1|68287.8|68267.8|68288.9|68268.9|68278.3|68258.3|213
1722985800000|2024-08-06 23:10:00|68287.7|68267.7|68297|68277|68302.4|68282.4|68287.4|68267.4|193
1722986100000|2024-08-06 23:15:00|68296.6|68276.6|68299.5|68279.5|68302.3|68282.3|68291.2|68271.2|248
1722986400000|2024-08-06 23:20:00|68299.7|68279.7|68297|68277|68300.8|68280.8|68290|68270|251
1722986700000|2024-08-06 23:25:00|68296.8|68276.8|68299.6|68279.6|68303.3|68283.3|68296.2|68276.2|199
1722987000000|2024-08-06 23:30:00|68299.7|68279.7|68302.7|68282.7|68310.6|68290.6|68295.6|68275.6|242
1722987300000|2024-08-06 23:35:00|68303|68283|68296.4|68276.4|68303|68283|68295.9|68275.9|186
1722987600000|2024-08-06 23:40:00|68296.6|68276.6|68303|68283|68303.6|68283.6|68293.4|68273.4|204
1722987900000|2024-08-06 23:45:00|68302.8|68282.8|68301.2|68281.2|68303|68283|68293.9|68273.9|215
1722988200000|2024-08-06 23:50:00|68301.4|68281.4|68312.4|68292.4|68312.8|68292.8|68300.9|68280.9|191
1722988500000|2024-08-06 23:55:00|68312.5|68292.5|68303.7|68288.7|68319.7|68301.8|68303.5|68286.7|236
1722988800000|2024-08-07 00:00:00|68306.3|68286.3|68295.1|68275.1|68316.1|68296.1|68293.1|68273.1|454
1722989100000|2024-08-07 00:05:00|68295.2|68275.2|68299.7|68284.7|68303|68288|68288.5|68268.5|406
1722989400000|2024-08-07 00:10:00|68299.5|68284.5|68322|68302|68322.5|68302.5|68297.6|68282.6|418
1722989700000|2024-08-07 00:15:00|68322.7|68302.7|68304|68284|68322.7|68302.7|68296.5|68276.7|343
1722990000000|2024-08-07 00:20:00|68305.6|68285.6|68303.1|68288.1|68309.6|68289.6|68292.3|68272.3|359
1722990300000|2024-08-07 00:25:00|68303|68288|68305.4|68290.4|68309.2|68292.6|68291.7|68276.2|400
1722990600000|2024-08-07 00:30:00|68305.3|68290.3|68303.2|68283.2|68309.8|68292.4|68296.1|68277.3|357
1722990900000|2024-08-07 00:35:00|68303.4|68283.4|68308.3|68288.3|68318.3|68301.3|68299.8|68279.8|398
1722991200000|2024-08-07 00:40:00|68308.4|68288.4|68303.1|68288.1|68313.5|68296|68300.5|68284.1|304
1722991500000|2024-08-07 00:45:00|68302.7|68287.7|68300.6|68280.6|68302.7|68287.7|68291|68273.4|324
1722991800000|2024-08-07 00:50:00|68300.8|68280.8|68283.4|68263.4|68300.8|68284.3|68277.9|68260.8|366
1722992100000|2024-08-07 00:55:00|68279.1|68264.1|68282.3|68267.3|68289.3|68271|68276.2|68261|309
1722992400000|2024-08-07 01:00:00|68282.1|68267.1|68287.7|68267.7|68292.9|68276.4|68279.8|68261.8|420
1722992700000|2024-08-07 01:05:00|68287.6|68267.6|68293.4|68273.4|68293.5|68275.1|68277.8|68260.1|345
1722993000000|2024-08-07 01:10:00|68293.3|68273.3|68296|68276|68300|68280|68290.1|68270.1|296
1722993300000|2024-08-07 01:15:00|68296.1|68276.1|68315.9|68295.9|68315.9|68298.5|68294.8|68274.8|330
1722993600000|2024-08-07 01:20:00|68316.6|68296.6|68313.2|68293.2|68321|68302.9|68311.7|68293.2|343
1722993900000|2024-08-07 01:25:00|68313|68293|68316.9|68296.9|68321.5|68301.8|68309.5|68289.5|347
1722994200000|2024-08-07 01:30:00|68316.6|68296.6|68335.4|68315.4|68340.5|68320.5|68315.7|68295.7|521
1722994500000|2024-08-07 01:35:00|68335.2|68315.2|68349|68329|68352.2|68332.2|68330.2|68310.2|558
1722994800000|2024-08-07 01:40:00|68348.6|68328.6|68370.1|68350.1|68380.8|68360.8|68344.5|68324.5|669
1722995100000|2024-08-07 01:45:00|68370.3|68350.3|68391.3|68371.3|68403.1|68385.5|68364.8|68344.8|646
1722995400000|2024-08-07 01:50:00|68391.4|68371.4|68381.1|68361.1|68394.4|68374.4|68374.7|68354.7|552
1722995700000|2024-08-07 01:55:00|68381.4|68361.4|68357|68337|68385|68365|68353.3|68333.3|583
1722996000000|2024-08-07 02:00:00|68357.4|68337.4|68370.3|68350.3|68373.8|68353.8|68351.8|68331.8|592
1722996300000|2024-08-07 02:05:00|68370|68350|68373.1|68353.1|68379.5|68359.5|68364.3|68344.3|572
1722996600000|2024-08-07 02:10:00|68375.6|68355.6|68379.2|68359.2|68386.5|68366.5|68366.4|68346.4|510
1722996900000|2024-08-07 02:15:00|68379.3|68359.3|68389.6|68369.6|68394.8|68374.8|68371.1|68351.1|555
1722997200000|2024-08-07 02:20:00|68390.3|68370.3|68370.2|68350.2|68390.3|68370.3|68363.1|68343.1|453
1722997500000|2024-08-07 02:25:00|68370.1|68350.1|68365.8|68345.8|68372.7|68352.7|68360.8|68343.2|425
1722997800000|2024-08-07 02:30:00|68365.9|68345.9|68367.8|68347.8|68369.8|68350.8|68352.4|68332.4|407
1722998100000|2024-08-07 02:35:00|68367.6|68347.6|68373.6|68353.6|68373.7|68353.7|68348.9|68331.3|374
1722998400000|2024-08-07 02:40:00|68373.4|68353.4|68377.8|68357.8|68381.1|68363.4|68364.5|68344.5|377
1722998700000|2024-08-07 02:45:00|68378.3|68358.3|68376.5|68356.5|68380.5|68361.2|68363.5|68343.8|372
1722999000000|2024-08-07 02:50:00|68376.4|68356.4|68372.1|68357.1|68382|68363.8|68367.7|68349.5|391
1722999300000|2024-08-07 02:55:00|68372.4|68357.4|68368.3|68353.3|68378.6|68360.8|68365.2|68346.4|362
1722999600000|2024-08-07 03:00:00|68368.1|68353.1|68367.3|68352.3|68375.5|68358.2|68360|68342.8|355
1722999900000|2024-08-07 03:05:00|68367.6|68352.6|68374.8|68354.8|68374.8|68356.2|68365.3|68345.6|291
1723000200000|2024-08-07 03:10:00|68374.6|68354.6|68392.5|68372.5|68392.5|68372.5|68371.9|68354.5|356
1723000500000|2024-08-07 03:15:00|68392.7|68372.7|68395.2|68375.2|68398.3|68378.6|68385.7|68368|313
1723000800000|2024-08-07 03:20:00|68396.4|68376.4|68381.3|68361.3|68396.6|68378.3|68378.8|68359.8|348
1723001100000|2024-08-07 03:25:00|68381.4|68361.4|68377.3|68357.3|68385.2|68370.2|68374.1|68355.7|274
1723001400000|2024-08-07 03:30:00|68377.5|68357.5|68375|68355|68383.6|68363.6|68366.3|68348.8|330
1723001700000|2024-08-07 03:35:00|68375.1|68355.1|68377.1|68357.1|68379|68360.9|68366.3|68348.6|318
1723002000000|2024-08-07 03:40:00|68377|68357|68376.8|68361.8|68383|68365.3|68373.1|68354.3|309
1723002300000|2024-08-07 03:45:00|68376.9|68361.9|68380.5|68365.5|68387.2|68369.2|68376.9|68358.5|346
1723002600000|2024-08-07 03:50:00|68381.7|68366.7|68378|68358|68384.6|68369.6|68373.8|68355.5|316
1723002900000|2024-08-07 03:55:00|68378.1|68358.1|68373.4|68353.4|68378.6|68363.6|68370.9|68352.9|187
1723003200000|2024-08-07 04:00:00|68372.6|68352.6|68368|68348|68376.7|68360.1|68366.4|68346.8|288
1723003500000|2024-08-07 04:05:00|68367.8|68347.8|68366.4|68351.4|68372.2|68355.4|68364.3|68347|326
1723003800000|2024-08-07 04:10:00|68366.1|68351.1|68372.1|68352.1|68373.2|68356.3|68364.5|68347.8|305
1723004100000|2024-08-07 04:15:00|68372|68352|68377.1|68362.1|68381.1|68364.5|68368.2|68350.9|298
1723004400000|2024-08-07 04:20:00|68377|68362|68373.1|68358.1|68383.5|68368.5|68372.2|68356.4|372
1723004700000|2024-08-07 04:25:00|68372.9|68357.9|68370|68355|68378.1|68363.1|68366.5|68349|342
1723005000000|2024-08-07 04:30:00|68370.1|68355.1|68377.5|68362.5|68383.4|68366.1|68370.1|68355.1|362
1723005300000|2024-08-07 04:35:00|68377.3|68362.3|68377.9|68362.9|68380.2|68364.5|68370.8|68355.8|266
1723005600000|2024-08-07 04:40:00|68377.2|68362.2|68393.8|68378.8|68397|68380.8|68372.4|68355.7|308
1723005900000|2024-08-07 04:45:00|68394|68379|68394.6|68379.6|68400.4|68383.4|68391.2|68374.6|302
1723006200000|2024-08-07 04:50:00|68394.5|68379.5|68388.3|68368.3|68398.5|68382.2|68380.6|68361.5|218
1723006500000|2024-08-07 04:55:00|68388.4|68368.4|68397.4|68382.4|68398.2|68382.8|68383.1|68366|276
1723006800000|2024-08-07 05:00:00|68398.9|68383.9|68390.4|68375.4|68398.9|68383.9|68389.5|68371.8|373
1723007100000|2024-08-07 05:05:00|68391.2|68376.2|68406.8|68386.8|68411.8|68396.8|68388.4|68373.4|364
1723007400000|2024-08-07 05:10:00|68403.9|68388.9|68406.9|68386.9|68412.2|68394.3|68402.3|68383.5|273
1723007700000|2024-08-07 05:15:00|68406.7|68386.7|68406|68391|68406.7|68391.1|68394.3|68377.6|320
1723008000000|2024-08-07 05:20:00|68406.2|68391.2|68407.5|68392.5|68409.7|68394.7|68394.5|68379.5|337
1723008300000|2024-08-07 05:25:00|68407.7|68392.7|68414.4|68399.4|68415.1|68400.1|68397.7|68382.7|361
1723008600000|2024-08-07 05:30:00|68414.5|68399.5|68417|68402|68422.2|68404.3|68408.6|68391.6|426
1723008900000|2024-08-07 05:35:00|68416.8|68401.8|68425.3|68405.3|68429.5|68409.5|68411.6|68396.6|392
1723009200000|2024-08-07 05:40:00|68425.5|68405.5|68412.1|68392.1|68428|68408|68408.2|68388.2|471
1723009500000|2024-08-07 05:45:00|68411.8|68391.8|68406.6|68391.6|68416.3|68397.6|68398.5|68378.5|470
1723009800000|2024-08-07 05:50:00|68407.4|68392.4|68424.5|68404.5|68430.9|68413.3|68404.1|68389.1|398
1723010100000|2024-08-07 05:55:00|68424.1|68404.1|68410|68390|68426|68406|68407.3|68387.3|374
1723010400000|2024-08-07 06:00:00|68411.6|68391.6|68422.5|68402.5|68440.8|68420.8|68411.6|68391.6|576
1723010700000|2024-08-07 06:05:00|68423|68403|68399.9|68384.9|68424.4|68408.2|68397.1|68382.1|563
1723011000000|2024-08-07 06:10:00|68400|68385|68404.9|68384.9|68413|68393|68391.5|68376.5|579
1723011300000|2024-08-07 06:15:00|68404.1|68384.1|68391.8|68376.8|68409.5|68394.5|68391.8|68376.8|608
1723011600000|2024-08-07 06:20:00|68391.3|68376.3|68402.9|68387.9|68415|68400|68390.5|68375.5|562
1723011900000|2024-08-07 06:25:00|68403.1|68388.1|68388.8|68373.8|68404.9|68389.9|68387.9|68372.9|524
1723012200000|2024-08-07 06:30:00|68388.3|68373.3|68385.8|68370.8|68397.2|68382.2|68381.8|68366.8|472
1723012500000|2024-08-07 06:35:00|68385.7|68370.7|68390.6|68375.6|68396.3|68381.3|68385.4|68370.4|523
1723012800000|2024-08-07 06:40:00|68390.9|68375.9|68397.7|68377.7|68397.9|68379.8|68379.7|68364.7|526
1723013100000|2024-08-07 06:45:00|68398|68378|68403.8|68388.8|68419.5|68402.3|68397.4|68377.4|516
1723013400000|2024-08-07 06:50:00|68403.7|68388.7|68402.8|68387.8|68410|68395|68397.6|68382.6|471
1723013700000|2024-08-07 06:55:00|68402.7|68387.7|68379.6|68364.6|68402.7|68387.7|68378.2|68363.2|623
1723014000000|2024-08-07 07:00:00|68379.1|68364.1|68363|68348|68381.3|68366.3|68351.8|68336.8|699
1723014300000|2024-08-07 07:05:00|68363.5|68348.5|68385.3|68370.3|68393|68378|68350.4|68335.4|646
1723014600000|2024-08-07 07:10:00|68385.7|68370.7|68374.2|68359.2|68385.7|68370.7|68364|68349|672
1723014900000|2024-08-07 07:15:00|68374.9|68359.9|68351.2|68336.2|68379.3|68361.8|68351.2|68336.2|686
1723015200000|2024-08-07 07:20:00|68351.6|68336.6|68351.5|68336.5|68361.8|68346.8|68341.5|68326.5|729
1723015500000|2024-08-07 07:25:00|68352.1|68337.1|68339|68324|68355.5|68340.5|68331|68315.8|645
1723015800000|2024-08-07 07:30:00|68339.1|68324.1|68324.4|68309.4|68345.6|68330.6|68324.4|68309.4|658
1723016100000|2024-08-07 07:35:00|68324.1|68309.1|68333|68318|68340.3|68323|68317.4|68302.4|659
1723016400000|2024-08-07 07:40:00|68332.9|68317.9|68319.8|68304.8|68332.9|68317.9|68314.8|68299.8|589
1723016700000|2024-08-07 07:45:00|68319.9|68304.9|68305.2|68290.2|68324.4|68309.4|68304.2|68289.2|589
1723017000000|2024-08-07 07:50:00|68304.4|68289.4|68324.1|68309.1|68330.7|68315.7|68298.3|68283.3|631
1723017300000|2024-08-07 07:55:00|68324.7|68309.7|68333.5|68318.5|68347.3|68331.1|68324.7|68309.7|658
1723017600000|2024-08-07 08:00:00|68333.7|68318.7|68351.6|68336.6|68358|68340.4|68333.6|68318.6|704
1723017900000|2024-08-07 08:05:00|68351.3|68336.3|68350.9|68335.9|68355.6|68340.6|68338.3|68323.3|606
1723018200000|2024-08-07 08:10:00|68351.3|68336.3|68328.1|68313.1|68353.4|68338.4|68324.3|68308.8|589
1723018500000|2024-08-07 08:15:00|68327.8|68312.8|68313.1|68298.1|68333|68318|68300.5|68285.5|645
1723018800000|2024-08-07 08:20:00|68313.4|68298.4|68313.5|68298.5|68321.8|68306.8|68306.9|68291.9|523
1723019100000|2024-08-07 08:25:00|68313.3|68298.3|68305.3|68290.3|68316.3|68301.3|68298.6|68283.6|590
1723019400000|2024-08-07 08:30:00|68305.7|68290.7|68315.9|68300.9|68319.7|68304.7|68305.7|68290.7|539
1723019700000|2024-08-07 08:35:00|68317|68302|68316.8|68301.8|68327.9|68312.9|68313.8|68298.8|432
1723020000000|2024-08-07 08:40:00|68316.6|68301.6|68323.5|68308.5|68341.2|68326.2|68314.1|68299.1|467
1723020300000|2024-08-07 08:45:00|68322|68307|68309.8|68294.8|68328.7|68313.7|68305.3|68290.3|580
1723020600000|2024-08-07 08:50:00|68309.9|68294.9|68347.2|68332.2|68349.2|68334.2|68309.9|68294.9|561
1723020900000|2024-08-07 08:55:00|68346.9|68331.9|68355.3|68340.3|68358.3|68343.3|68342.9|68327.9|589
1723021200000|2024-08-07 09:00:00|68355.2|68340.2|68369|68354|68373|68358|68355.2|68340.2|442
1723021500000|2024-08-07 09:05:00|68368.8|68353.8|68390.8|68375.8|68390.8|68375.8|68357.2|68342.2|565
1723021800000|2024-08-07 09:10:00|68390.9|68375.9|68403.8|68388.8|68404|68389|68384.3|68369.3|500
1723022100000|2024-08-07 09:15:00|68403.7|68388.7|68400.7|68385.7|68413.3|68398.3|68392.7|68377.7|506
1723022400000|2024-08-07 09:20:00|68401.8|68386.8|68364.7|68349.7|68405.7|68390.7|68364.3|68349.3|500
1723022700000|2024-08-07 09:25:00|68364.9|68349.9|68371.7|68356.7|68376.1|68361.1|68351.7|68336.7|500
1723023000000|2024-08-07 09:30:00|68371.8|68356.8|68376.9|68361.9|68390.2|68375.2|68369.6|68354.6|540
1723023300000|2024-08-07 09:35:00|68376.8|68361.8|68368|68353|68378.3|68363.3|68357.6|68342.6|552
1723023600000|2024-08-07 09:40:00|68368.3|68353.3|68393.7|68378.7|68397.1|68382.1|68367.6|68352.6|568
1723023900000|2024-08-07 09:45:00|68393.9|68378.9|68394.6|68379.6|68408.3|68392.6|68392.5|68377.5|570
1723024200000|2024-08-07 09:50:00|68394.1|68379.1|68400|68385|68420.3|68405.3|68394.1|68379.1|575
1723024500000|2024-08-07 09:55:00|68399|68384|68388.7|68373.7|68415|68400|68387|68372|568
1723024800000|2024-08-07 10:00:00|68385.9|68370.9|68394.1|68379.1|68397.3|68382.3|68382.3|68367.3|516
1723025100000|2024-08-07 10:05:00|68393.8|68378.8|68411|68396|68411|68396|68391.4|68376.4|527
1723025400000|2024-08-07 10:10:00|68410.9|68395.9|68387.1|68372.1|68413.6|68398.6|68386.2|68371.2|523
1723025700000|2024-08-07 10:15:00|68387|68372|68393.4|68378.4|68395.7|68380.7|68379.6|68364.6|517
1723026000000|2024-08-07 10:20:00|68393.5|68378.5|68374.3|68359.3|68399.8|68384.8|68370.7|68355.7|519
1723026300000|2024-08-07 10:25:00|68374.4|68359.4|68378.7|68363.7|68382.7|68367.7|68360|68345|464
1723026600000|2024-08-07 10:30:00|68378.8|68363.8|68351.4|68336.4|68379.5|68364.5|68350.9|68335.9|408
1723026900000|2024-08-07 10:35:00|68351.5|68336.5|68348.6|68333.6|68361.3|68346.3|68347.9|68332.9|502
1723027200000|2024-08-07 10:40:00|68348.9|68333.9|68351.4|68336.4|68352.8|68337.8|68335.9|68320.9|465
1723027500000|2024-08-07 10:45:00|68352.1|68337.1|68341.5|68326.5|68356.1|68341.1|68328.7|68313.7|421
1723027800000|2024-08-07 10:50:00|68339.8|68324.8|68359.5|68344.5|68359.6|68344.6|68331.9|68316.9|454
1723028100000|2024-08-07 10:55:00|68359.4|68344.4|68361.6|68346.6|68372.3|68357.3|68352.4|68337.4|357
1723028400000|2024-08-07 11:00:00|68361.7|68346.7|68343.6|68328.6|68362.5|68347.5|68337.9|68322.9|433
1723028700000|2024-08-07 11:05:00|68343.3|68328.3|68344.4|68329.4|68354.3|68339.3|68339.4|68324.4|412
1723029000000|2024-08-07 11:10:00|68345.4|68330.4|68354.3|68339.3|68358.8|68343.8|68344.5|68329.5|420
1723029300000|2024-08-07 11:15:00|68354.2|68339.2|68352|68337|68359.7|68344.7|68346.3|68331.3|456
1723029600000|2024-08-07 11:20:00|68351.6|68336.6|68351.6|68336.6|68358.9|68343.9|68342.2|68327.2|403
1723029900000|2024-08-07 11:25:00|68353.3|68338.3|68336.3|68321.3|68358.4|68343.4|68335.6|68320.6|498
1723030200000|2024-08-07 11:30:00|68336.1|68321.1|68341.9|68326.9|68345.4|68330.4|68327.6|68312.6|496
1723030500000|2024-08-07 11:35:00|68342.2|68327.2|68319|68299|68342.2|68327.2|68318.5|68298.9|455
1723030800000|2024-08-07 11:40:00|68319.7|68299.7|68317.7|68297.7|68332.2|68315.8|68311.9|68294.6|447
1723031100000|2024-08-07 11:45:00|68318|68298|68333.3|68318.3|68338.1|68323.1|68307.8|68287.8|474
1723031400000|2024-08-07 11:50:00|68333.4|68318.4|68336|68321|68347.6|68332.6|68329.5|68314.5|485
1723031700000|2024-08-07 11:55:00|68335.9|68320.9|68323.5|68308.5|68338.3|68323.3|68315.1|68300.1|625
1723032000000|2024-08-07 12:00:00|68321.9|68306.9|68312.6|68297.6|68324.6|68309.6|68308.2|68293.2|630
1723032300000|2024-08-07 12:05:00|68311.5|68296.5|68332.7|68317.7|68341.4|68324.8|68311.5|68296.5|596
1723032600000|2024-08-07 12:10:00|68332.4|68317.4|68354.2|68339.2|68354.2|68339.2|68327.5|68312.5|564
1723032900000|2024-08-07 12:15:00|68354.1|68339.1|68368|68353|68371.1|68356.1|68347.4|68332.4|539
1723033200000|2024-08-07 12:20:00|68368.3|68353.3|68368.9|68353.9|68378.1|68363.1|68356.5|68341.5|569
1723033500000|2024-08-07 12:25:00|68368.8|68353.8|68379.6|68364.6|68379.7|68364.7|68362.7|68347.7|497
1723033800000|2024-08-07 12:30:00|68379|68364|68375.9|68360.9|68386.4|68371.4|68365.8|68350.8|622
1723034100000|2024-08-07 12:35:00|68376.4|68361.4|68370.1|68355.1|68380.5|68365.5|68365.4|68350.4|495
1723034400000|2024-08-07 12:40:00|68370.3|68355.3|68366.6|68351.6|68374.3|68359.3|68357.4|68342.4|497
1723034700000|2024-08-07 12:45:00|68366.8|68351.8|68357.9|68342.9|68367.8|68352.8|68344.5|68325.5|526
1723035000000|2024-08-07 12:50:00|68357.8|68342.8|68347.6|68332.6|68367.1|68352.1|68344.2|68329.2|582
1723035300000|2024-08-07 12:55:00|68347.2|68332.2|68330.2|68315.2|68347.4|68332.4|68327.7|68312.7|496
1723035600000|2024-08-07 13:00:00|68330.1|68315.1|68342.8|68327.8|68351.8|68336.8|68325.1|68310.1|529
1723035900000|2024-08-07 13:05:00|68343|68328|68354.1|68339.1|68364.8|68349.8|68339.1|68322.2|448
1723036200000|2024-08-07 13:10:00|68354.4|68339.4|68345.5|68325.5|68365.7|68347.5|68330.7|68315.7|467
1723036500000|2024-08-07 13:15:00|68345.6|68325.6|68337.2|68322.2|68354|68339|68334.1|68319.1|404
1723036800000|2024-08-07 13:20:00|68337.3|68322.3|68324.9|68309.9|68344.1|68329.1|68323|68308|510
1723037100000|2024-08-07 13:25:00|68325.1|68310.1|68328.2|68313.2|68332.8|68317.8|68322|68307|485
1723037400000|2024-08-07 13:30:00|68328.1|68313.1|68305.9|68290.9|68332.7|68317.7|68300.7|68285.7|658
1723037700000|2024-08-07 13:35:00|68306.5|68291.5|68334.7|68319.7|68334.7|68319.7|68305.5|68290.5|664
1723038000000|2024-08-07 13:40:00|68334.6|68319.6|68355.7|68340.7|68359.8|68344.8|68330.8|68315.8|649
1723038300000|2024-08-07 13:45:00|68355.8|68340.8|68375.2|68360.2|68385.7|68370.7|68355.6|68340.6|664
1723038600000|2024-08-07 13:50:00|68375.4|68360.4|68364.6|68349.6|68388.1|68373.1|68364.4|68349.4|621
1723038900000|2024-08-07 13:55:00|68364.4|68349.4|68348.5|68333.5|68372|68357|68348.4|68333.4|581
1723039200000|2024-08-07 14:00:00|68348.4|68333.4|68327.3|68312.3|68348.4|68333.4|68326.7|68311.7|613
1723039500000|2024-08-07 14:05:00|68327.4|68312.4|68330.3|68315.3|68342.3|68327.3|68322.6|68307.6|640
1723039800000|2024-08-07 14:10:00|68330|68315|68342|68327|68343.7|68328.7|68327.6|68312.6|609
1723040100000|2024-08-07 14:15:00|68341.9|68326.9|68318.8|68303.8|68347.3|68332.3|68317.1|68302.1|690
1723040400000|2024-08-07 14:20:00|68319.5|68304.5|68327.4|68312.4|68327.8|68312.8|68312|68297|563
1723040700000|2024-08-07 14:25:00|68326|68311|68312|68297|68342.3|68327.3|68311.5|68296.5|615
1723041000000|2024-08-07 14:30:00|68312.2|68297.2|68303.7|68288.7|68315.1|68300.1|68300.5|68285.5|599
1723041300000|2024-08-07 14:35:00|68303.4|68288.4|68292.5|68277.5|68309.1|68294.1|68289.4|68274.4|529
1723041600000|2024-08-07 14:40:00|68292.6|68277.6|68261.6|68246.6|68292.9|68277.9|68259.9|68244.9|663
1723041900000|2024-08-07 14:45:00|68261|68246|68266.2|68251.2|68266.6|68251.6|68250.9|68235.9|653
1723042200000|2024-08-07 14:50:00|68265.9|68250.9|68283.8|68268.8|68285.5|68270.5|68259.4|68244.4|668
1723042500000|2024-08-07 14:55:00|68283.5|68268.5|68266.4|68251.4|68284.2|68269.2|68262.3|68247.3|635
1723042800000|2024-08-07 15:00:00|68266.6|68251.6|68263.8|68248.8|68268.1|68253.1|68250.4|68235.4|658
1723043100000|2024-08-07 15:05:00|68263.5|68248.5|68264|68249|68278.4|68263.4|68245.7|68228|564
1723043400000|2024-08-07 15:10:00|68263.9|68248.9|68276.1|68261.1|68277.1|68262.1|68253.9|68238.9|478
1723043700000|2024-08-07 15:15:00|68275.8|68260.8|68249.7|68234.7|68276.1|68261.1|68249.7|68234.7|570
1723044000000|2024-08-07 15:20:00|68250.2|68235.2|68273|68258|68275.2|68260.2|68241.9|68226.9|492
1723044300000|2024-08-07 15:25:00|68273.2|68258.2|68266.6|68251.6|68277.6|68262.6|68263.5|68248.5|511
1723044600000|2024-08-07 15:30:00|68266.5|68251.5|68283.5|68268.5|68285.7|68270.7|68260.4|68245.4|466
1723044900000|2024-08-07 15:35:00|68283.4|68268.4|68282.6|68267.6|68290.7|68275.7|68279.6|68264.6|475
1723045200000|2024-08-07 15:40:00|68282.8|68267.8|68310.6|68295.6|68311.5|68296.5|68282.8|68267.8|475
1723045500000|2024-08-07 15:45:00|68310.4|68295.4|68304.4|68289.4|68312|68297|68298.9|68283.9|535
1723045800000|2024-08-07 15:50:00|68304.5|68289.5|68302.3|68287.3|68317.8|68302.8|68299.7|68284.7|437
1723046100000|2024-08-07 15:55:00|68302.6|68287.6|68314.5|68299.5|68315.6|68300.6|68302.6|68287.6|389
1723046400000|2024-08-07 16:00:00|68314.2|68299.2|68329.6|68314.6|68333.3|68318.3|68313.5|68298.5|489
1723046700000|2024-08-07 16:05:00|68329.8|68314.8|68324.1|68309.1|68332.9|68317.9|68318.9|68303.9|468
1723047000000|2024-08-07 16:10:00|68325.5|68310.5|68306.9|68291.9|68325.5|68310.5|68306.6|68291.6|416
1723047300000|2024-08-07 16:15:00|68306.6|68291.6|68321.2|68306.2|68324.4|68309.4|68301.4|68286.4|453
1723047600000|2024-08-07 16:20:00|68321.4|68306.4|68307|68292|68321.4|68306.4|68305.4|68290.4|358
1723047900000|2024-08-07 16:25:00|68306.7|68291.7|68317.3|68302.3|68317.3|68302.3|68303.2|68288.2|240
1723048200000|2024-08-07 16:30:00|68317.6|68302.6|68311.3|68296.3|68332.2|68317.2|68310.5|68295.5|388
1723048500000|2024-08-07 16:35:00|68312|68297|68332.5|68317.5|68332.5|68317.5|68309.2|68294.2|319
1723048800000|2024-08-07 16:40:00|68332.4|68317.4|68335.2|68320.2|68335.2|68320.2|68321.7|68306.7|357
1723049100000|2024-08-07 16:45:00|68335.1|68320.1|68334.7|68319.7|68339.5|68324.5|68333|68318|288
1723049400000|2024-08-07 16:50:00|68336.5|68321.5|68334.1|68319.1|68341.4|68326.4|68330.2|68315.2|297
1723049700000|2024-08-07 16:55:00|68334.2|68319.2|68334.7|68319.7|68338.6|68323.6|68326.5|68311.5|358
1723050000000|2024-08-07 17:00:00|68334.9|68319.9|68341.9|68326.9|68347.4|68332.3|68324.5|68309.5|545
1723050300000|2024-08-07 17:05:00|68342.2|68327.2|68357.1|68342.1|68360.5|68345.5|68335.3|68320.3|541
1723050600000|2024-08-07 17:10:00|68357.3|68342.3|68341.7|68326.7|68361.5|68346.5|68341.7|68326.7|567
1723050900000|2024-08-07 17:15:00|68341.8|68326.8|68334.8|68319.8|68362.3|68347.3|68332.6|68317.6|566
1723051200000|2024-08-07 17:20:00|68333.9|68318.9|68312.1|68297.1|68334.4|68319.4|68308.3|68293.3|544
1723051500000|2024-08-07 17:25:00|68312.3|68297.3|68327.4|68312.4|68327.9|68312.9|68306.2|68291.2|452
1723051800000|2024-08-07 17:30:00|68327.3|68312.3|68308|68293|68327.4|68312.4|68306.5|68291.5|463
1723052100000|2024-08-07 17:35:00|68308.7|68293.7|68314.8|68299.8|68318.2|68303.2|68302|68287|417
1723052400000|2024-08-07 17:40:00|68315|68300|68324.9|68309.9|68326.8|68311.8|68315|68300|422
1723052700000|2024-08-07 17:45:00|68326.1|68311.1|68328.5|68313.5|68335.8|68320.8|68321.3|68306.3|460
1723053000000|2024-08-07 17:50:00|68328.4|68313.4|68330.8|68315.8|68336.8|68321.8|68322.1|68307.1|443
1723053300000|2024-08-07 17:55:00|68330.7|68315.7|68328.7|68313.7|68337.1|68322.1|68321.2|68306.2|424
1723053600000|2024-08-07 18:00:00|68328.9|68313.9|68329.6|68314.6|68334.8|68319.8|68324.4|68309.4|377
1723053900000|2024-08-07 18:05:00|68329.8|68314.8|68340.4|68325.4|68346.1|68331.1|68328.9|68313.9|395
1723054200000|2024-08-07 18:10:00|68340.6|68325.6|68345.4|68330.4|68346|68331|68334.6|68319.6|366
1723054500000|2024-08-07 18:15:00|68345|68330|68334.5|68319.5|68346|68331|68323.6|68308.6|447
1723054800000|2024-08-07 18:20:00|68334.4|68319.4|68329.8|68314.8|68340.3|68325.3|68320.9|68305.9|473
1723055100000|2024-08-07 18:25:00|68329.6|68314.6|68335.2|68320.2|68344.8|68329.8|68329.2|68314.2|482
1723055400000|2024-08-07 18:30:00|68338.2|68323.2|68350.9|68335.9|68360.7|68345.7|68338.2|68323.2|546
1723055700000|2024-08-07 18:35:00|68351.1|68336.1|68340.9|68325.9|68352.2|68337.2|68339.7|68324.7|467
1723056000000|2024-08-07 18:40:00|68341.1|68326.1|68348.5|68333.5|68352.9|68337.9|68332.2|68317.2|410
1723056300000|2024-08-07 18:45:00|68348.7|68333.7|68345.9|68330.9|68349.1|68334.1|68339.1|68324.1|393
1723056600000|2024-08-07 18:50:00|68346|68331|68345.2|68330.2|68352.2|68337.2|68343|68328|267
1723056900000|2024-08-07 18:55:00|68345|68330|68333.6|68318.6|68349.6|68334.6|68330.1|68315.1|399
1723057200000|2024-08-07 19:00:00|68334|68319|68337.1|68322.1|68340.2|68325.2|68324.6|68309.6|416
1723057500000|2024-08-07 19:05:00|68338.3|68323.3|68322.1|68307.1|68339.5|68324.5|68321.8|68306.8|495
1723057800000|2024-08-07 19:10:00|68321.9|68306.9|68319.7|68304.7|68329.2|68314.2|68319|68304|445
1723058100000|2024-08-07 19:15:00|68319.4|68304.4|68312.4|68297.4|68321.9|68306.9|68307.8|68292.8|331
1723058400000|2024-08-07 19:20:00|68312.6|68297.6|68310|68295|68316.9|68301.9|68307.5|68292.5|320
1723058700000|2024-08-07 19:25:00|68310.2|68295.2|68312.4|68297.4|68321.4|68306.4|68309.1|68294.1|305
1723059000000|2024-08-07 19:30:00|68312.7|68297.7|68314.4|68299.4|68319|68304|68305.4|68289.2|382
1723059300000|2024-08-07 19:35:00|68314.7|68299.7|68310.7|68295.7|68320.6|68304.8|68307.2|68289.8|375
1723059600000|2024-08-07 19:40:00|68313.6|68298.6|68317.1|68302.1|68324.8|68309.8|68313.6|68298.6|360
1723059900000|2024-08-07 19:45:00|68316.6|68301.6|68319.9|68304.9|68325.7|68310.7|68313.2|68298.2|385
1723060200000|2024-08-07 19:50:00|68319.8|68304.8|68332.4|68312.4|68334.1|68314.1|68317.7|68302.7|354
1723060500000|2024-08-07 19:55:00|68332.2|68312.2|68326.3|68311.3|68333.9|68316.2|68326.3|68306.6|367
1723060800000|2024-08-07 20:00:00|68326.9|68311.9|68330.3|68315.3|68337.8|68322.6|68326.1|68311.1|248
1723061100000|2024-08-07 20:05:00|68330.2|68315.2|68333.3|68318.3|68337|68322|68328.8|68313.8|193
1723061400000|2024-08-07 20:10:00|68333.4|68318.4|68335.7|68315.7|68336.2|68321.2|68331.5|68311.5|143
1723061700000|2024-08-07 20:15:00|68335.6|68315.6|68339.4|68319.4|68339.5|68319.5|68332.3|68314|156
1723062000000|2024-08-07 20:20:00|68339.1|68319.1|68338.2|68318.2|68343.4|68323.4|68338|68318|148
1723062300000|2024-08-07 20:25:00|68338|68318|68340.1|68325.1|68342.5|68325.6|68335.7|68315.7|161
1723062600000|2024-08-07 20:30:00|68339.5|68324.5|68338.3|68318.3|68343.3|68325.7|68337|68317.7|193
1723062900000|2024-08-07 20:35:00|68338.4|68318.4|68340.1|68320.1|68341.8|68321.8|68336.3|68317.3|147
1723063200000|2024-08-07 20:40:00|68340|68320|68346.6|68326.6|68348|68328|68339.7|68319.7|242
1723063500000|2024-08-07 20:45:00|68347.5|68327.5|68338.8|68318.8|68347.7|68327.7|68337.6|68317.6|277
1723063800000|2024-08-07 20:50:00|68338|68318|68332.8|68312.8|68340.6|68320.6|68331.1|68311.1|172
1723064100000|2024-08-07 20:55:00|68333.5|68312|68335.6|68308.8|68337.3|68315.7|68326.5|68296.2|257
1723064400000|2024-08-07 21:00:00|68339.7|68301.7|68361.8|68306.6|68361.8|68309.6|68339.7|68301.7|11
1723064700000|2024-08-07 21:05:00|68362.5|68306.5|68357.4|68312.2|68362.5|68318.7|68351.2|68306.5|116
1723065000000|2024-08-07 21:10:00|68362.2|68312.5|68355.4|68310|68362.7|68312.5|68355.2|68303.6|91
1723065300000|2024-08-07 21:15:00|68355.7|68309.1|68351|68310.3|68357.7|68311.4|68350.4|68304.7|128
1723065600000|2024-08-07 21:20:00|68350.8|68310.4|68342.8|68305.9|68351|68317.5|68342.8|68305.8|101
1723065900000|2024-08-07 21:25:00|68342.6|68306.1|68344.6|68315.9|68352.6|68316|68330.8|68295|197
1723066200000|2024-08-07 21:30:00|68345|68316.2|68336|68300.5|68346.6|68316.5|68333.2|68298|184
1723066500000|2024-08-07 21:35:00|68334.8|68301.5|68335.3|68298.6|68337.4|68302|68334.3|68297.3|141
1723066800000|2024-08-07 21:40:00|68335|68297.5|68325.8|68291.8|68338.1|68301|68325.2|68290.3|188
1723067100000|2024-08-07 21:45:00|68325.6|68292.4|68328.1|68297.1|68328.3|68297.6|68321.6|68290.8|125
1723067400000|2024-08-07 21:50:00|68327.8|68297|68328|68297.3|68330.6|68298.8|68326.9|68294.6|123
1723067700000|2024-08-07 21:55:00|68327.8|68297.4|68328.1|68299|68331.8|68301.8|68323.3|68294.9|72
1723068000000|2024-08-07 22:00:00|68327.3|68297.9|68326.5|68306.5|68335.3|68307.3|68313.5|68278.9|261
1723068300000|2024-08-07 22:05:00|68326.4|68306.4|68319.1|68299.1|68327.1|68307.1|68317.4|68297.4|170
1723068600000|2024-08-07 22:10:00|68319.2|68299.2|68325.3|68305.3|68326.7|68306.7|68318.7|68298.7|237
1723068900000|2024-08-07 22:15:00|68324.8|68304.8|68320.6|68300.6|68326.8|68307.8|68318.7|68298.7|200
1723069200000|2024-08-07 22:20:00|68320.7|68300.7|68321.9|68301.9|68322.7|68302.7|68318|68298|170
1723069500000|2024-08-07 22:25:00|68322|68302|68309.1|68289.1|68322.2|68302.2|68309.1|68289.1|175
1723069800000|2024-08-07 22:30:00|68308.9|68288.9|68305.9|68285.9|68312.5|68292.5|68303.6|68283.6|209
1723070100000|2024-08-07 22:35:00|68306.2|68286.2|68308.2|68288.2|68311.7|68291.7|68302.7|68282.7|175
1723070400000|2024-08-07 22:40:00|68306.8|68286.8|68305.5|68285.5|68307.4|68287.4|68300.1|68280.1|188
1723070700000|2024-08-07 22:45:00|68305.7|68285.7|68303.2|68283.2|68308.9|68288.9|68301.3|68281.3|192
1723071000000|2024-08-07 22:50:00|68302.6|68282.6|68305.7|68285.7|68306.8|68289.3|68300.9|68282.2|159
1723071300000|2024-08-07 22:55:00|68306.3|68286.3|68301.6|68281.6|68307.8|68288.4|68301.6|68281.6|173
1723071600000|2024-08-07 23:00:00|68301.4|68281.4|68296.2|68276.2|68302.7|68282.7|68294.2|68275.1|151
1723071900000|2024-08-07 23:05:00|68295.9|68275.9|68287|68267|68296.9|68276.9|68284.5|68264.5|150
1723072200000|2024-08-07 23:10:00|68287.1|68267.1|68283.3|68263.3|68290.3|68270.3|68280.9|68260.9|230
1723072500000|2024-08-07 23:15:00|68283|68263|68273.2|68253.2|68284.5|68264.5|68272.9|68252.9|206
1723072800000|2024-08-07 23:20:00|68273.9|68253.9|68284.3|68264.3|68284.4|68264.4|68272.5|68252.5|243
1723073100000|2024-08-07 23:25:00|68284.9|68264.9|68278.2|68258.2|68290.4|68270.4|68274.6|68254.6|290
1723073400000|2024-08-07 23:30:00|68277.9|68257.9|68271.2|68251.2|68280.9|68260.9|68269.2|68249.2|314
1723073700000|2024-08-07 23:35:00|68271.5|68251.5|68261.5|68241.5|68276|68256|68257.7|68237.7|302
1723074000000|2024-08-07 23:40:00|68261.8|68241.8|68261.4|68241.4|68268.3|68248.3|68256.8|68236.8|298
1723074300000|2024-08-07 23:45:00|68261.3|68241.3|68274.3|68254.3|68277.7|68257.7|68259.9|68239.9|339
1723074600000|2024-08-07 23:50:00|68274.1|68254.1|68279.6|68259.6|68288.8|68268.8|68267.5|68247.5|293
1723074900000|2024-08-07 23:55:00|68279.7|68259.7|68295.2|68275.2|68299.6|68279.6|68279.2|68259.2|341
1723075200000|2024-08-08 00:00:00|68293.6|68273.6|68294.1|68274.1|68302.6|68282.6|68287.9|68267.9|482
1723075500000|2024-08-08 00:05:00|68294.2|68274.2|68292.2|68272.2|68299.9|68279.9|68285|68265|442
1723075800000|2024-08-08 00:10:00|68292.5|68272.5|68283.4|68263.4|68298|68278|68280.5|68260.5|377
1723076100000|2024-08-08 00:15:00|68283.5|68263.5|68282.9|68262.9|68285|68265|68264.7|68244.7|419
1723076400000|2024-08-08 00:20:00|68282.7|68262.7|68283.4|68263.4|68298.8|68278.8|68279.2|68259.2|374
1723076700000|2024-08-08 00:25:00|68283.5|68263.5|68288.1|68268.1|68289.5|68269.5|68273.5|68253.5|355
1723077000000|2024-08-08 00:30:00|68287.6|68267.6|68282.2|68262.2|68292.6|68272.6|68276.5|68256.5|352
1723077300000|2024-08-08 00:35:00|68282.1|68262.1|68271.4|68251.4|68282.9|68262.9|68263.8|68243.8|301
1723077600000|2024-08-08 00:40:00|68271|68251|68289.5|68269.5|68292.1|68272.1|68270.7|68250.7|325
1723077900000|2024-08-08 00:45:00|68289.7|68269.7|68287|68267|68294.4|68274.4|68279.9|68259.9|428
1723078200000|2024-08-08 00:50:00|68287.1|68267.1|68292.2|68272.2|68292.4|68272.4|68265.9|68245.9|430
1723078500000|2024-08-08 00:55:00|68292.8|68272.8|68288|68268|68301.5|68281.5|68285.2|68265.2|432
1723078800000|2024-08-08 01:00:00|68287.9|68267.9|68291.4|68271.4|68296.6|68276.6|68269.4|68250.7|482
1723079100000|2024-08-08 01:05:00|68291.3|68271.3|68299|68279|68301.8|68281.8|68282.8|68262.8|409
1723079400000|2024-08-08 01:10:00|68298.4|68278.4|68297.8|68277.8|68301.7|68281.7|68285.9|68268.2|335
1723079700000|2024-08-08 01:15:00|68298|68278|68306.5|68286.5|68311.5|68291.5|68292.7|68272.7|475
1723080000000|2024-08-08 01:20:00|68306.7|68286.7|68307.9|68287.9|68315.2|68295.7|68304.6|68286.1|343
1723080300000|2024-08-08 01:25:00|68307.8|68287.8|68312.9|68292.9|68317.4|68297.4|68303.7|68283.7|363
1723080600000|2024-08-08 01:30:00|68312.8|68292.8|68321.3|68301.3|68322.6|68302.6|68308.4|68288.4|453
1723080900000|2024-08-08 01:35:00|68321.5|68301.5|68310.7|68290.7|68322.2|68302.2|68303|68283|359
1723081200000|2024-08-08 01:40:00|68310.8|68290.8|68313.3|68293.3|68314.7|68294.7|68300.3|68280.3|311
1723081500000|2024-08-08 01:45:00|68313.2|68293.2|68308.1|68288.1|68316.5|68296.5|68306.1|68286.1|353
1723081800000|2024-08-08 01:50:00|68307.9|68287.9|68298.6|68278.6|68312.4|68292.4|68293.5|68276.2|349
1723082100000|2024-08-08 01:55:00|68298.4|68278.4|68296.5|68276.5|68300.5|68283.3|68287.1|68270.2|355
1723082400000|2024-08-08 02:00:00|68296.4|68276.4|68286|68271|68296.6|68279.2|68281.2|68262.6|335
1723082700000|2024-08-08 02:05:00|68286.1|68271.1|68268.5|68253.5|68288.4|68273.4|68268.2|68250.7|304
1723083000000|2024-08-08 02:10:00|68268.7|68253.7|68283.1|68263.1|68283.5|68263.5|68266.3|68246.3|328
1723083300000|2024-08-08 02:15:00|68283.3|68263.3|68302.2|68282.2|68302.8|68284.4|68283.3|68263.3|295
1723083600000|2024-08-08 02:20:00|68302.3|68282.3|68288.5|68268.5|68302.7|68282.7|68286.3|68267.8|293
1723083900000|2024-08-08 02:25:00|68288.4|68268.4|68282.2|68267.2|68291.7|68276.7|68282.1|68264.9|272
1723084200000|2024-08-08 02:30:00|68281.8|68266.8|68265.6|68250.6|68286|68268.7|68263.9|68243.9|316
1723084500000|2024-08-08 02:35:00|68265.5|68250.5|68262.4|68242.4|68267.6|68250.5|68251.8|68231.8|306
1723084800000|2024-08-08 02:40:00|68262.5|68242.5|68259.5|68244.5|68269|68250|68256.5|68236.8|380
1723085100000|2024-08-08 02:45:00|68259.6|68244.6|68273.4|68253.4|68277.1|68259.8|68259.2|68244.2|321
1723085400000|2024-08-08 02:50:00|68273.5|68253.5|68267.7|68247.7|68274.7|68258|68267.1|68247.1|257
1723085700000|2024-08-08 02:55:00|68267.8|68247.8|68257.8|68242.8|68267.8|68248.4|68250.2|68232.3|300
1723086000000|2024-08-08 03:00:00|68256.6|68241.6|68268.9|68248.9|68270.8|68252.2|68256.1|68238.4|332
1723086300000|2024-08-08 03:05:00|68268.7|68248.7|68270.2|68250.2|68270.9|68253.5|68258.8|68238.8|300
1723086600000|2024-08-08 03:10:00|68269.7|68249.7|68268.6|68248.6|68271.2|68253.6|68265|68246|307
1723086900000|2024-08-08 03:15:00|68268.3|68248.3|68279.8|68259.8|68283.4|68265.4|68265.3|68245.3|254
1723087200000|2024-08-08 03:20:00|68279.9|68259.9|68268.3|68253.3|68283.3|68263.3|68268.2|68253.1|279
1723087500000|2024-08-08 03:25:00|68268.5|68253.5|68275.4|68255.4|68277.8|68259.4|68268.5|68253.5|205
1723087800000|2024-08-08 03:30:00|68275.5|68255.5|68271.9|68251.9|68277.1|68257.1|68270.6|68250.6|234
1723088100000|2024-08-08 03:35:00|68272|68252|68278|68258|68282.3|68265|68270.8|68252|271
1723088400000|2024-08-08 03:40:00|68277.9|68257.9|68267.7|68247.7|68277.9|68257.9|68261.6|68244.3|275
1723088700000|2024-08-08 03:45:00|68268.3|68248.3|68267.4|68247.4|68268.3|68249.7|68255.6|68237.2|303
1723089000000|2024-08-08 03:50:00|68264.2|68249.2|68254.8|68234.8|68267.7|68249.2|68254.8|68234.8|230
1723089300000|2024-08-08 03:55:00|68254.7|68234.7|68252.4|68232.4|68260.1|68240.1|68250|68230|328
1723089600000|2024-08-08 04:00:00|68252.5|68232.5|68246.7|68226.7|68252.5|68232.5|68242.3|68222.3|318
1723089900000|2024-08-08 04:05:00|68248.6|68228.6|68240.2|68220.2|68252.6|68232.6|68236.2|68216.2|382
1723090200000|2024-08-08 04:10:00|68240.4|68220.4|68236.7|68216.7|68243.7|68223.7|68236.7|68216.7|299
1723090500000|2024-08-08 04:15:00|68236.9|68216.9|68245.9|68225.9|68246.5|68228.4|68235|68215|232
1723090800000|2024-08-08 04:20:00|68246|68226|68245.8|68225.8|68250.1|68230.1|68243.2|68223.2|205
1723091100000|2024-08-08 04:25:00|68245.9|68225.9|68246.4|68226.4|68249.1|68229.1|68237.9|68217.9|273
1723091400000|2024-08-08 04:30:00|68245.5|68225.5|68255|68235|68261.6|68241.6|68239.8|68219.8|269
1723091700000|2024-08-08 04:35:00|68253.5|68233.5|68258.6|68238.6|68260.4|68243.7|68252.2|68232.2|288
1723092000000|2024-08-08 04:40:00|68258.5|68238.5|68258.6|68238.6|68264.3|68244.3|68255.8|68235.8|255
1723092300000|2024-08-08 04:45:00|68258.3|68238.3|68264.6|68244.6|68267.3|68247.3|68255.4|68235.4|288
1723092600000|2024-08-08 04:50:00|68264.4|68244.4|68271.5|68251.5|68271.6|68251.6|68264.2|68244.2|236
1723092900000|2024-08-08 04:55:00|68271.8|68251.8|68271.8|68256.8|68277.8|68259.5|68270.7|68251|275
1723093200000|2024-08-08 05:00:00|68272.6|68252.6|68274.1|68259.1|68274.3|68259.3|68264.5|68245.4|334
1723093500000|2024-08-08 05:05:00|68274.2|68259.2|68272.3|68252.3|68281.6|68261.6|68269.9|68252.3|288
1723093800000|2024-08-08 05:10:00|68272.4|68252.4|68271.7|68251.7|68273.7|68256.7|68265.6|68246.1|247
1723094100000|2024-08-08 05:15:00|68272.2|68252.2|68274.1|68259.1|68277.1|68259.7|68262.2|68244.6|283
1723094400000|2024-08-08 05:20:00|68274.2|68259.2|68274.9|68254.9|68279.3|68261.6|68270.4|68251.2|327
1723094700000|2024-08-08 05:25:00|68275.1|68255.1|68270.4|68250.4|68275.2|68256.4|68265.9|68247.3|271
1723095000000|2024-08-08 05:30:00|68270.5|68250.5|68276.4|68256.4|68277.5|68257.5|68267.1|68248|335
1723095300000|2024-08-08 05:35:00|68276.5|68256.5|68276.9|68256.9|68283.9|68264.2|68273.7|68254.1|350
1723095600000|2024-08-08 05:40:00|68277.1|68257.1|68270.3|68250.3|68281.2|68263.5|68269.3|68249.3|384
1723095900000|2024-08-08 05:45:00|68270.6|68250.6|68276.4|68261.4|68283.5|68263.5|68270.6|68250.6|319
1723096200000|2024-08-08 05:50:00|68276.1|68261.1|68260.9|68240.9|68278.1|68261.8|68258|68239.5|384
1723096500000|2024-08-08 05:55:00|68260.7|68240.7|68245|68230|68260.7|68241.7|68244.1|68227.4|368
1723096800000|2024-08-08 06:00:00|68247.5|68227.5|68243.2|68228.2|68251.9|68235|68234.6|68218.3|546
1723097100000|2024-08-08 06:05:00|68243.1|68228.1|68238.7|68223.7|68248.2|68233.2|68235.8|68220.8|455
1723097400000|2024-08-08 06:10:00|68238.6|68223.6|68217.8|68202.8|68243.5|68228.5|68204|68186.1|483
1723097700000|2024-08-08 06:15:00|68218|68203|68212.4|68197.4|68222.3|68207.3|68204|68189|529
1723098000000|2024-08-08 06:20:00|68212.7|68197.7|68225|68210|68240.2|68225.2|68202|68186.1|506
1723098300000|2024-08-08 06:25:00|68225.4|68210.4|68252.6|68237.6|68256.3|68241.3|68225.4|68210.4|492
1723098600000|2024-08-08 06:30:00|68253.6|68238.6|68237|68222|68258.3|68243.3|68232.7|68217.7|456
1723098900000|2024-08-08 06:35:00|68237.1|68222.1|68229.1|68214.1|68245.7|68230.7|68228.9|68213.9|437
1723099200000|2024-08-08 06:40:00|68230.9|68215.9|68237.6|68222.6|68242.1|68227.1|68219.2|68204.2|423
1723099500000|2024-08-08 06:45:00|68238.3|68223.3|68206.4|68191.4|68240.3|68225.3|68204.3|68189.3|478
1723099800000|2024-08-08 06:50:00|68205.6|68190.6|68220.5|68205.5|68227.7|68212.7|68199.3|68184.3|472
1723100100000|2024-08-08 06:55:00|68220.9|68205.9|68201.6|68186.6|68224.1|68209.1|68190.1|68175.1|479
1723100400000|2024-08-08 07:00:00|68200.1|68185.1|68193.6|68178.6|68205.5|68190.5|68186.6|68171.6|648
1723100700000|2024-08-08 07:05:00|68193.5|68178.5|68212.1|68197.1|68212.5|68197.5|68192.1|68177.1|567
1723101000000|2024-08-08 07:10:00|68212.3|68197.3|68231.2|68216.2|68231.6|68216.6|68202.9|68187.9|538
1723101300000|2024-08-08 07:15:00|68231.1|68216.1|68205.5|68190.5|68237.9|68222.9|68205.2|68190.2|601
1723101600000|2024-08-08 07:20:00|68204.5|68189.5|68223.9|68208.9|68235.8|68220.8|68202.8|68187.8|593
1723101900000|2024-08-08 07:25:00|68224|68209|68230.8|68215.8|68239.8|68224.8|68220.5|68205.5|637
1723102200000|2024-08-08 07:30:00|68230.9|68215.9|68223.4|68208.4|68233.9|68218.9|68221.9|68206.9|626
1723102500000|2024-08-08 07:35:00|68223.3|68208.3|68235.4|68220.4|68245.8|68230.8|68210.7|68195.7|575
1723102800000|2024-08-08 07:40:00|68235.3|68220.3|68242.8|68227.8|68246.2|68231.2|68229.6|68214.6|536
1723103100000|2024-08-08 07:45:00|68242.6|68227.6|68240.9|68225.9|68253.4|68238.4|68236|68220.3|526
1723103400000|2024-08-08 07:50:00|68241.1|68226.1|68231.4|68216.4|68248.5|68233.5|68229.9|68214.9|455
1723103700000|2024-08-08 07:55:00|68230.6|68215.6|68213.9|68198.9|68233.8|68218.8|68212|68197|518
1723104000000|2024-08-08 08:00:00|68214|68199|68212.3|68197.3|68224|68209|68204.3|68189.3|557
1723104300000|2024-08-08 08:05:00|68212.4|68197.4|68197.8|68182.8|68217.7|68202.7|68196|68181|455
1723104600000|2024-08-08 08:10:00|68197.9|68182.9|68188.1|68173.1|68210.1|68195.1|68188.1|68173.1|417
1723104900000|2024-08-08 08:15:00|68188.3|68173.3|68198.8|68183.8|68202.2|68187.2|68186.6|68171.6|458
1723105200000|2024-08-08 08:20:00|68198.6|68183.6|68216.7|68201.7|68218.4|68203.4|68197.3|68182.3|426
1723105500000|2024-08-08 08:25:00|68216.8|68201.8|68220.4|68205.4|68230.8|68215.8|68213.5|68198.5|448
1723105800000|2024-08-08 08:30:00|68220.9|68205.9|68227.2|68212.2|68243.4|68228.4|68220.9|68205.9|456
1723106100000|2024-08-08 08:35:00|68227.4|68212.4|68225.2|68210.2|68235.3|68218.9|68218.6|68203.6|440
1723106400000|2024-08-08 08:40:00|68225.4|68210.4|68220|68205|68228|68213|68215.2|68200.2|457
1723106700000|2024-08-08 08:45:00|68219.3|68204.3|68211.9|68196.9|68221.8|68206.8|68205.3|68190.3|392
1723107000000|2024-08-08 08:50:00|68211.8|68196.8|68218.8|68203.8|68224.1|68209.1|68211.1|68196.1|418
1723107300000|2024-08-08 08:55:00|68218.7|68203.7|68234.6|68219.6|68237.7|68222.7|68214.4|68199.4|403
1723107600000|2024-08-08 09:00:00|68234.7|68219.7|68245|68230|68249.6|68231.4|68229.4|68214.4|423
1723107900000|2024-08-08 09:05:00|68244.7|68229.7|68231.1|68216.1|68244.7|68229.7|68220.2|68205.2|376
1723108200000|2024-08-08 09:10:00|68231.2|68216.2|68248.4|68233.4|68259.6|68243|68228|68213|389
1723108500000|2024-08-08 09:15:00|68248.3|68233.3|68250.8|68235.8|68270.4|68255.4|68246.5|68231.5|471
1723108800000|2024-08-08 09:20:00|68251.2|68236.2|68271.7|68256.7|68274.2|68259.2|68251|68236|387
1723109100000|2024-08-08 09:25:00|68271.2|68256.2|68258.3|68243.3|68275.5|68260.5|68257.6|68242.6|342
1723109400000|2024-08-08 09:30:00|68258.4|68243.4|68259.6|68244.6|68265.1|68250.1|68251.9|68236.9|412
1723109700000|2024-08-08 09:35:00|68259.7|68244.7|68271.5|68256.5|68279.6|68264.6|68259|68244|406
1723110000000|2024-08-08 09:40:00|68271.8|68256.8|68278.7|68263.7|68280.3|68265.3|68271.8|68256.8|422
1723110300000|2024-08-08 09:45:00|68278.3|68263.3|68296.2|68281.2|68297.8|68282.8|68272.9|68257.9|454
1723110600000|2024-08-08 09:50:00|68296|68281|68297.7|68282.7|68304.7|68289.7|68290.1|68275.1|420
1723110900000|2024-08-08 09:55:00|68297.9|68282.9|68299.7|68284.7|68300.5|68285.5|68286.4|68271.4|394
1723111200000|2024-08-08 10:00:00|68300.2|68285.2|68308.7|68293.7|68313.3|68298.3|68288.4|68273.4|455
1723111500000|2024-08-08 10:05:00|68308.6|68293.6|68330.8|68315.8|68331.1|68316.1|68308.2|68293.2|392
1723111800000|2024-08-08 10:10:00|68330.9|68315.9|68326.8|68311.8|68336.7|68321.7|68319.8|68304.8|410
1723112100000|2024-08-08 10:15:00|68327.2|68312.2|68325.5|68310.5|68331.7|68313.4|68315.8|68300.8|400
1723112400000|2024-08-08 10:20:00|68326.5|68311.5|68296.8|68281.8|68331.2|68316.2|68295.7|68280.7|436
1723112700000|2024-08-08 10:25:00|68296.7|68281.7|68297.6|68282.6|68304.7|68289.7|68295.9|68280.9|412
1723113000000|2024-08-08 10:30:00|68297.8|68282.8|68317.8|68302.8|68320.8|68305.8|68295.3|68280.3|389
1723113300000|2024-08-08 10:35:00|68317.6|68302.6|68329|68314|68330.1|68315.1|68312.8|68297.8|323
1723113600000|2024-08-08 10:40:00|68328.9|68313.9|68329.6|68314.6|68330.6|68315.6|68321.3|68306.3|355
1723113900000|2024-08-08 10:45:00|68329.5|68314.5|68307.3|68292.3|68330.1|68315.1|68306.9|68291.9|412
1723114200000|2024-08-08 10:50:00|68307.2|68292.2|68297.8|68282.8|68307.4|68292.4|68295|68280|341
1723114500000|2024-08-08 10:55:00|68296.6|68281.6|68308.9|68293.9|68309.6|68294.6|68288.4|68273.4|500
1723114800000|2024-08-08 11:00:00|68309.2|68294.2|68295.6|68280.6|68319.6|68304.6|68291.2|68276.2|484
1723115100000|2024-08-08 11:05:00|68295.5|68280.5|68299.3|68284.3|68323.1|68308.1|68293.6|68278.6|402
1723115400000|2024-08-08 11:10:00|68299.2|68284.2|68317.2|68302.2|68317.2|68302.2|68293.2|68278.2|397
1723115700000|2024-08-08 11:15:00|68318.1|68303.1|68292.8|68277.8|68318.1|68303.1|68292.8|68277.8|382
1723116000000|2024-08-08 11:20:00|68292.6|68277.6|68286.5|68271.5|68296|68281|68285.1|68270.1|377
1723116300000|2024-08-08 11:25:00|68286.6|68271.6|68292.8|68277.8|68295.6|68280.6|68280.3|68265.3|384
1723116600000|2024-08-08 11:30:00|68292.6|68277.6|68300.9|68285.9|68304.5|68289.5|68291.8|68276.8|409
1723116900000|2024-08-08 11:35:00|68300.4|68285.4|68310.7|68295.7|68320|68305|68300.4|68285.4|413
1723117200000|2024-08-08 11:40:00|68310.6|68295.6|68302.8|68287.8|68313.6|68298.6|68300.6|68285.6|481
1723117500000|2024-08-08 11:45:00|68303|68288|68290.5|68275.5|68307.6|68292.6|68290.5|68275.5|485
1723117800000|2024-08-08 11:50:00|68290.3|68275.3|68260.7|68245.7|68290.4|68275.4|68258.9|68243.9|425
1723118100000|2024-08-08 11:55:00|68260.8|68245.8|68274.9|68259.9|68283.9|68268.9|68260.8|68245.8|530
1723118400000|2024-08-08 12:00:00|68275|68260|68277.2|68262.2|68281.4|68266.4|68263.2|68248.2|513
1723118700000|2024-08-08 12:05:00|68277.4|68262.4|68279.8|68264.8|68283.5|68268.5|68274.1|68259.1|386
1723119000000|2024-08-08 12:10:00|68279.7|68264.7|68265.5|68250.5|68284.2|68269.2|68262|68247|406
1723119300000|2024-08-08 12:15:00|68264.7|68249.7|68282.6|68267.6|68288|68273|68264.7|68249.7|388
1723119600000|2024-08-08 12:20:00|68282.9|68267.9|68280.3|68265.3|68287.1|68272.1|68270.1|68255.1|554
1723119900000|2024-08-08 12:25:00|68280.2|68265.2|68294.6|68261.8|68294.6|68269.3|68268.3|68253.3|402
1723120200000|2024-08-08 12:30:00|68312.4|68275.2|68384.4|68369.4|68423|68403|68304.3|68275.2|1002
1723120500000|2024-08-08 12:35:00|68388|68368|68428.6|68413.6|68432.5|68413.6|68374.3|68355.7|912
1723120800000|2024-08-08 12:40:00|68428.5|68413.5|68432|68417|68477.7|68457.8|68426.3|68406.3|874
1723121100000|2024-08-08 12:45:00|68429.8|68414.8|68487.1|68472.1|68488.2|68473.2|68427.7|68412.7|706
1723121400000|2024-08-08 12:50:00|68486.1|68471.1|68507.7|68492.7|68515.3|68500.3|68473.9|68458.9|682
1723121700000|2024-08-08 12:55:00|68507.9|68492.9|68480.6|68465.6|68517.8|68502.8|68480.6|68465.6|637
1723122000000|2024-08-08 13:00:00|68481.6|68461.6|68447.7|68432.7|68481.6|68461.6|68434.4|68419.4|789
1723122300000|2024-08-08 13:05:00|68448.4|68433.4|68472.6|68457.6|68473.8|68458.8|68425.6|68410.6|679
1723122600000|2024-08-08 13:10:00|68472.5|68457.5|68463.1|68448.1|68496.4|68481.4|68459.8|68444.8|632
1723122900000|2024-08-08 13:15:00|68463|68448|68492.4|68477.4|68500.5|68485.5|68454.6|68439.6|640
1723123200000|2024-08-08 13:20:00|68492.5|68477.5|68506.3|68491.3|68510.1|68495.1|68484.2|68469.2|543
1723123500000|2024-08-08 13:25:00|68506.5|68491.5|68482.6|68467.6|68507.6|68492.6|68481.4|68464.7|511
1723123800000|2024-08-08 13:30:00|68482.3|68467.3|68500.2|68480.2|68503.6|68488.6|68478.2|68463.2|607
1723124100000|2024-08-08 13:35:00|68499.6|68479.6|68520.8|68505.8|68527.4|68512.4|68496.1|68479.6|682
1723124400000|2024-08-08 13:40:00|68520.6|68505.6|68551.9|68536.9|68578.9|68563.9|68519.6|68504.6|708
1723124700000|2024-08-08 13:45:00|68551.2|68536.2|68572.7|68557.7|68582.2|68567.2|68550.7|68533.7|779
1723125000000|2024-08-08 13:50:00|68571.8|68556.8|68534.9|68514.9|68576.6|68561.6|68534.9|68514.9|694
1723125300000|2024-08-08 13:55:00|68532.7|68512.7|68511.1|68491.1|68534.9|68519.9|68508.5|68491.1|703
1723125600000|2024-08-08 14:00:00|68510.3|68490.3|68487.5|68472.5|68516.2|68501.2|68487.4|68472.4|687
1723125900000|2024-08-08 14:05:00|68487.6|68472.6|68500.5|68485.5|68512|68497|68478.9|68463.9|649
1723126200000|2024-08-08 14:10:00|68500.3|68485.3|68477.5|68462.5|68509.9|68494.9|68468.3|68453.3|673
1723126500000|2024-08-08 14:15:00|68477.6|68462.6|68499.2|68484.2|68509.5|68493.3|68477.5|68462.5|686
1723126800000|2024-08-08 14:20:00|68499.3|68484.3|68499.9|68484.9|68505.2|68490.2|68490.3|68475.3|654
1723127100000|2024-08-08 14:25:00|68500.3|68485.3|68475|68460|68506.1|68491.1|68466.7|68451.7|660
1723127400000|2024-08-08 14:30:00|68474.7|68459.7|68464|68449|68480.1|68465.1|68458.7|68443.7|632
1723127700000|2024-08-08 14:35:00|68463.9|68448.9|68461.1|68446.1|68474.3|68459.3|68451.4|68436.4|593
1723128000000|2024-08-08 14:40:00|68461|68446|68473.5|68458.5|68488.9|68473.9|68460.9|68445.9|638
1723128300000|2024-08-08 14:45:00|68473.6|68458.6|68465.6|68450.6|68480.8|68465.8|68462.6|68447.6|564
1723128600000|2024-08-08 14:50:00|68465.7|68450.7|68440|68425|68474.1|68459.1|68428.9|68413.9|656
1723128900000|2024-08-08 14:55:00|68439.5|68424.5|68427.4|68412.4|68439.5|68424.5|68420.5|68405.5|721
1723129200000|2024-08-08 15:00:00|68427.5|68412.5|68395.4|68380.4|68432.5|68417.5|68395.4|68380.4|658
1723129500000|2024-08-08 15:05:00|68395.5|68380.5|68387.7|68372.7|68403.7|68387.2|68378.9|68363.7|563
1723129800000|2024-08-08 15:10:00|68387.9|68372.9|68418.7|68403.7|68420|68405|68381.8|68366.8|586
1723130100000|2024-08-08 15:15:00|68418.6|68403.6|68413.1|68398.1|68421.6|68406.6|68407.8|68392.8|573
1723130400000|2024-08-08 15:20:00|68413.2|68398.2|68409.6|68394.6|68428.6|68413.6|68407.5|68392.5|557
1723130700000|2024-08-08 15:25:00|68409.3|68394.3|68418.7|68403.7|68421.7|68406.7|68392.4|68377.4|484
1723131000000|2024-08-08 15:30:00|68417.7|68402.7|68424.3|68404.3|68427.5|68407.5|68404.5|68389.5|520
1723131300000|2024-08-08 15:35:00|68424.2|68404.2|68423.5|68408.5|68431.3|68414.4|68409.4|68392.5|465
1723131600000|2024-08-08 15:40:00|68423.4|68408.4|68420|68405|68424.4|68408.6|68408.1|68393.1|459
1723131900000|2024-08-08 15:45:00|68420.5|68405.5|68408.3|68393.3|68421.5|68406.5|68400.1|68385.1|545
1723132200000|2024-08-08 15:50:00|68407.1|68392.1|68392.3|68377.3|68407.8|68392.8|68377.5|68362.5|494
1723132500000|2024-08-08 15:55:00|68392.4|68377.4|68386.8|68371.8|68397.1|68382.1|68382.2|68367.2|462
1723132800000|2024-08-08 16:00:00|68386.7|68371.7|68383.8|68368.8|68389.4|68374.4|68379.5|68364.5|451
1723133100000|2024-08-08 16:05:00|68383.9|68368.9|68404.5|68389.5|68405.7|68390.7|68382.9|68367.9|436
1723133400000|2024-08-08 16:10:00|68404.8|68389.8|68415.8|68400.8|68419.5|68404.5|68399.7|68384.7|424
1723133700000|2024-08-08 16:15:00|68416.3|68401.3|68432|68417|68436.5|68421.5|68416.3|68401.3|426
1723134000000|2024-08-08 16:20:00|68431.8|68416.8|68423.5|68408.5|68433.2|68418.2|68420.1|68404.4|401
1723134300000|2024-08-08 16:25:00|68423.7|68408.7|68428.1|68413.1|68436.4|68421.4|68418.2|68402|399
1723134600000|2024-08-08 16:30:00|68428.7|68413.7|68429.9|68414.9|68435.8|68420.8|68421.4|68406.4|365
1723134900000|2024-08-08 16:35:00|68429.2|68414.2|68436.2|68421.2|68439.7|68424.7|68418.2|68403.2|380
1723135200000|2024-08-08 16:40:00|68436.1|68421.1|68421.6|68406.6|68440.4|68425.4|68419|68404|379
1723135500000|2024-08-08 16:45:00|68421.5|68406.5|68412.5|68397.5|68421.7|68406.7|68408.4|68393.4|353
1723135800000|2024-08-08 16:50:00|68413.6|68398.6|68411.4|68396.4|68422.8|68407.8|68408.6|68393.6|379
1723136100000|2024-08-08 16:55:00|68411.3|68396.3|68420.1|68405.1|68429.5|68414.5|68406.5|68391.5|403
1723136400000|2024-08-08 17:00:00|68420|68405|68414.1|68399.1|68425.7|68405.7|68406.5|68391.5|573
1723136700000|2024-08-08 17:05:00|68414|68399|68402.1|68387.1|68425.3|68410.3|68400.7|68385.7|532
1723137000000|2024-08-08 17:10:00|68402.2|68387.2|68391.1|68376.1|68408|68393|68383.3|68368.3|466
1723137300000|2024-08-08 17:15:00|68391.2|68376.2|68382.1|68367.1|68395|68380|68381.3|68366.3|425
1723137600000|2024-08-08 17:20:00|68381.4|68366.4|68380.5|68365.5|68391.3|68376.3|68376.3|68361.3|384
1723137900000|2024-08-08 17:25:00|68380.4|68365.4|68375.6|68360.6|68382.2|68367.2|68366.5|68351.5|365
1723138200000|2024-08-08 17:30:00|68375.7|68360.7|68373.1|68358.1|68384.1|68369.1|68365.5|68350.5|356
1723138500000|2024-08-08 17:35:00|68374.7|68359.7|68383.6|68368.6|68385.6|68370.6|68371.4|68356.4|368
1723138800000|2024-08-08 17:40:00|68383.7|68368.7|68399.6|68384.6|68400.1|68385.1|68382.1|68367.1|308
1723139100000|2024-08-08 17:45:00|68398.5|68383.5|68389.6|68374.6|68398.7|68383.7|68384.5|68369.5|360
1723139400000|2024-08-08 17:50:00|68390.2|68375.2|68396.3|68381.3|68397.6|68382.6|68387.7|68372.7|328
1723139700000|2024-08-08 17:55:00|68396.7|68381.7|68389.3|68374.3|68399.6|68384.6|68388.9|68373.9|333
1723140000000|2024-08-08 18:00:00|68389.1|68374.1|68386.6|68371.6|68391.8|68376.8|68383.8|68368.8|342
1723140300000|2024-08-08 18:05:00|68386.5|68371.5|68393.1|68378.1|68399.8|68384.8|68386.4|68371.4|344
1723140600000|2024-08-08 18:10:00|68393|68378|68380|68365|68393.1|68378.1|68374.3|68359.3|327
1723140900000|2024-08-08 18:15:00|68379.2|68364.2|68394.6|68379.6|68395|68380|68378.8|68363.8|283
1723141200000|2024-08-08 18:20:00|68394.5|68379.5|68390.9|68375.9|68396.8|68381.8|68384.1|68369.1|318
1723141500000|2024-08-08 18:25:00|68390.7|68375.7|68386.8|68371.8|68399.5|68381|68385.6|68370.6|317
1723141800000|2024-08-08 18:30:00|68386.4|68371.4|68381.2|68366.2|68387.1|68372.1|68376.3|68361.3|303
1723142100000|2024-08-08 18:35:00|68381.5|68366.5|68377.3|68362.3|68381.5|68366.5|68374.4|68359.4|344
1723142400000|2024-08-08 18:40:00|68377.4|68362.4|68381.5|68366.5|68383.9|68368.9|68375.4|68360.4|319
1723142700000|2024-08-08 18:45:00|68382.6|68367.6|68364.3|68349.3|68383.3|68368.3|68362.2|68347.2|280
1723143000000|2024-08-08 18:50:00|68364.4|68349.4|68371.3|68356.3|68372.2|68357.2|68364.2|68349.2|305
1723143300000|2024-08-08 18:55:00|68371|68356|68352.4|68337.4|68371|68356|68350.9|68335.9|316
1723143600000|2024-08-08 19:00:00|68352.8|68337.8|68381.3|68366.3|68381.5|68366.5|68352.8|68337.8|445
1723143900000|2024-08-08 19:05:00|68381.2|68366.2|68368.1|68353.1|68384.5|68369.5|68364.3|68349.3|321
1723144200000|2024-08-08 19:10:00|68368.2|68353.2|68379.5|68364.5|68381.5|68366.5|68363|68348|405
1723144500000|2024-08-08 19:15:00|68379.7|68364.7|68371.6|68356.6|68381.4|68366.4|68366.3|68351.3|384
1723144800000|2024-08-08 19:20:00|68371.7|68356.7|68369.6|68354.6|68377.8|68362.8|68367.7|68352.7|329
1723145100000|2024-08-08 19:25:00|68369.8|68354.8|68366.5|68351.5|68375.8|68360.8|68364.4|68349.4|360
1723145400000|2024-08-08 19:30:00|68367|68352|68374.1|68359.1|68377.3|68362.3|68367|68352|383
1723145700000|2024-08-08 19:35:00|68374|68359|68376.1|68361.1|68376.8|68361.8|68371|68356|372
1723146000000|2024-08-08 19:40:00|68376.2|68361.2|68369.8|68354.8|68378.7|68363.7|68366.5|68351.5|363
1723146300000|2024-08-08 19:45:00|68370|68355|68373.2|68358.2|68374.1|68359.1|68364.2|68349.2|418
1723146600000|2024-08-08 19:50:00|68373.4|68358.4|68377.2|68362.2|68381|68366|68370.6|68355.6|389
1723146900000|2024-08-08 19:55:00|68377.3|68362.3|68370|68355|68380.9|68365.9|68367.7|68352.7|319
1723147200000|2024-08-08 20:00:00|68369.6|68354.6|68366.8|68351.8|68370.1|68355.1|68357.8|68342.8|224
1723147500000|2024-08-08 20:05:00|68366.9|68351.9|68366|68351|68367.9|68352.9|68362.1|68347.1|152
1723147800000|2024-08-08 20:10:00|68365.8|68350.8|68357.4|68342.4|68366.6|68351.6|68355.5|68340.5|117
1723148100000|2024-08-08 20:15:00|68357.7|68342.7|68359.9|68344.9|68361|68346|68357.1|68342.1|99
1723148400000|2024-08-08 20:20:00|68359.8|68344.8|68360.6|68340.6|68364|68349|68359|68340.3|141
1723148700000|2024-08-08 20:25:00|68360.5|68340.5|68359.4|68344.4|68363.9|68348.9|68358|68340.5|143
1723149000000|2024-08-08 20:30:00|68359.2|68344.2|68356.6|68336.6|68363.4|68348.2|68356.6|68336.6|139
1723149300000|2024-08-08 20:35:00|68356.7|68336.7|68353.5|68333.5|68357.4|68337.4|68350.9|68330.9|140
1723149600000|2024-08-08 20:40:00|68353.2|68333.2|68356.4|68336.4|68357.4|68337.4|68351.6|68331.6|131
1723149900000|2024-08-08 20:45:00|68356.5|68336.5|68355.7|68335.7|68361.5|68341.5|68350.8|68330.8|185
1723150200000|2024-08-08 20:50:00|68356.7|68336.7|68353.2|68333.2|68356.8|68338.4|68348.1|68328.1|138
1723150500000|2024-08-08 20:55:00|68353.3|68333.3|68357.7|68331.6|68357.7|68333.3|68349.3|68327|197
1723150800000|2024-08-08 21:00:00|68366.2|68333.4|68409.1|68322|68409.1|68333.4|68366.2|68305.7|32
1723151100000|2024-08-08 21:05:00|68407.4|68323.1|68397.8|68340.5|68407.4|68348.2|68376.8|68323.1|259
1723151400000|2024-08-08 21:10:00|68397.5|68339.3|68387.2|68334.8|68403.2|68344.8|68376.2|68326.9|232
1723151700000|2024-08-08 21:15:00|68386.6|68333.8|68371|68325.5|68386.8|68334.7|68370.2|68322.5|130
1723152000000|2024-08-08 21:20:00|68371.2|68325.4|68375|68327.8|68375.4|68327.8|68369.5|68325.2|80
1723152300000|2024-08-08 21:25:00|68375.1|68327.5|68385.8|68332.3|68399|68334.4|68375|68326.8|124
1723152600000|2024-08-08 21:30:00|68387.6|68332.9|68377.8|68338.4|68387.6|68338.5|68377.7|68332.1|79
1723152900000|2024-08-08 21:35:00|68378.8|68336.8|68378.1|68338|68379.2|68338.3|68377.8|68336.8|75
1723153200000|2024-08-08 21:40:00|68378|68338.1|68373.2|68335.4|68384.8|68343.1|68372|68333.5|137
1723153500000|2024-08-08 21:45:00|68373.3|68335.3|68374.4|68336.3|68377.7|68336.6|68372.6|68333.8|115
1723153800000|2024-08-08 21:50:00|68374.5|68335.6|68368.7|68336.4|68374.8|68337.1|68367.9|68335.3|145
1723154100000|2024-08-08 21:55:00|68368.9|68336.3|68368.7|68333.1|68370.9|68338.6|68360.8|68322.2|163
1723154400000|2024-08-08 22:00:00|68368.4|68333.4|68362.9|68339.9|68371.5|68341|68360.3|68329|291
1723154700000|2024-08-08 22:05:00|68362.7|68338.6|68365.4|68337.1|68374|68345|68362.7|68333.7|197
1723155000000|2024-08-08 22:10:00|68364.8|68336|68357.8|68335.5|68367.2|68341.3|68357.8|68327.6|266
1723155300000|2024-08-08 22:15:00|68359.4|68330.6|68361.7|68335.4|68365.1|68340.2|68357.2|68329.4|271
1723155600000|2024-08-08 22:20:00|68361.9|68335.6|68364.5|68339.3|68364.6|68339.4|68357|68333.1|229
1723155900000|2024-08-08 22:25:00|68364.6|68339.4|68361.7|68340.1|68370.3|68346.6|68361.4|68338.8|156
1723156200000|2024-08-08 22:30:00|68361.8|68340.6|68362.5|68340.2|68364.6|68342.9|68360.2|68336.8|125
1723156500000|2024-08-08 22:35:00|68362.6|68340.3|68354.1|68331.9|68363.4|68343.1|68353.8|68330.8|176
1723156800000|2024-08-08 22:40:00|68356.3|68331.8|68359.1|68338.6|68362.7|68342.5|68354.5|68330.3|206
1723157100000|2024-08-08 22:45:00|68359.2|68338.8|68361.7|68340.3|68363.6|68341.9|68358.7|68337.1|244
1723157400000|2024-08-08 22:50:00|68361.8|68340.1|68363.1|68343.1|68364.7|68344.7|68359.2|68339.2|193
1723157700000|2024-08-08 22:55:00|68363|68343|68356.7|68336.7|68364.4|68344.4|68353.6|68333.6|192
1723158000000|2024-08-08 23:00:00|68356.4|68336.4|68356.8|68336.8|68359.1|68339.1|68349.6|68329.6|172
1723158300000|2024-08-08 23:05:00|68356.9|68336.9|68358.1|68338.1|68362.7|68342.7|68356.9|68336.9|177
1723158600000|2024-08-08 23:10:00|68358.2|68338.2|68360.2|68340.2|68368.1|68348.1|68356.8|68336.8|244
1723158900000|2024-08-08 23:15:00|68360.3|68340.3|68365.2|68345.2|68365.7|68345.7|68358.1|68338.1|172
1723159200000|2024-08-08 23:20:00|68365.3|68345.3|68371.2|68351.2|68371.5|68351.5|68362.6|68345.1|160
1723159500000|2024-08-08 23:25:00|68370.9|68350.9|68374.8|68354.8|68375.4|68355.4|68368.8|68348.8|140
1723159800000|2024-08-08 23:30:00|68374.7|68354.7|68372.8|68352.8|68376.6|68357.3|68371.5|68351.5|129
1723160100000|2024-08-08 23:35:00|68373.1|68353.1|68368.8|68348.8|68373.9|68353.9|68368.1|68348.1|116
1723160400000|2024-08-08 23:40:00|68368.9|68348.9|68369.3|68349.3|68369.3|68349.3|68363.7|68343.7|107
1723160700000|2024-08-08 23:45:00|68369.2|68349.2|68378.8|68358.8|68379.4|68359.4|68360.4|68340.4|189
1723161000000|2024-08-08 23:50:00|68378.9|68358.9|68375.9|68355.9|68381.5|68361.5|68373.6|68353.6|150
1723161300000|2024-08-08 23:55:00|68375.4|68355.4|68377.9|68357.9|68378.4|68360|68372.1|68352.1|205
1723161600000|2024-08-09 00:00:00|68378|68358|68377.1|68357.1|68388.2|68368.2|68372.7|68352.7|304
1723161900000|2024-08-09 00:05:00|68377.3|68357.3|68378.6|68358.6|68382.1|68362.1|68376.9|68356.9|276
1723162200000|2024-08-09 00:10:00|68378.7|68358.7|68379.9|68359.9|68383.8|68363.8|68371|68351|277
1723162500000|2024-08-09 00:15:00|68379.8|68359.8|68386.8|68366.8|68391|68371|68378.5|68358.5|278
1723162800000|2024-08-09 00:20:00|68387|68367|68384.4|68364.4|68391|68371|68380|68360|312
1723163100000|2024-08-09 00:25:00|68384.5|68364.5|68390.7|68370.7|68390.7|68370.7|68374.6|68354.6|220
1723163400000|2024-08-09 00:30:00|68390.8|68370.8|68387.6|68367.6|68395.3|68375.3|68383.7|68363.7|318
1723163700000|2024-08-09 00:35:00|68387.9|68367.9|68395.2|68375.2|68395.6|68375.6|68383.7|68363.7|283
1723164000000|2024-08-09 00:40:00|68394.5|68374.5|68391.3|68371.3|68396.8|68377.7|68387.8|68367.8|289
1723164300000|2024-08-09 00:45:00|68391.4|68371.4|68382.6|68362.6|68399.4|68380.7|68382.6|68362.6|294
1723164600000|2024-08-09 00:50:00|68382.3|68362.3|68389.4|68369.4|68395.1|68375.2|68381.1|68361.1|328
1723164900000|2024-08-09 00:55:00|68388.8|68368.8|68390.1|68370.1|68397.2|68379.5|68383.9|68366.4|297
1723165200000|2024-08-09 01:00:00|68389.4|68369.4|68372.4|68357.4|68390.1|68372.1|68368.9|68350.8|352
1723165500000|2024-08-09 01:05:00|68372.3|68357.3|68386|68366|68386|68367.1|68369.2|68350.4|255
1723165800000|2024-08-09 01:10:00|68386.1|68366.1|68387.1|68367.1|68393.7|68375.3|68378.3|68360.6|261
1723166100000|2024-08-09 01:15:00|68387.4|68367.4|68379.9|68359.9|68388.4|68368.4|68378.2|68358.2|249
1723166400000|2024-08-09 01:20:00|68379.7|68359.7|68370.8|68350.8|68380.3|68361.2|68366.4|68346.7|247
1723166700000|2024-08-09 01:25:00|68370.7|68350.7|68359.3|68339.3|68370.8|68350.8|68359|68339|177
1723167000000|2024-08-09 01:30:00|68359.2|68339.2|68360.2|68340.2|68361.3|68341.3|68351.6|68331.6|267
1723167300000|2024-08-09 01:35:00|68359.8|68339.8|68357.8|68337.8|68360.9|68340.9|68349|68329|309
1723167600000|2024-08-09 01:40:00|68357.9|68337.9|68361.6|68341.6|68364.3|68344.3|68355.7|68335.7|263
1723167900000|2024-08-09 01:45:00|68361.7|68341.7|68356.7|68336.7|68369.3|68349.3|68354.8|68335.7|307
1723168200000|2024-08-09 01:50:00|68356.8|68336.8|68363.4|68343.4|68363.5|68343.5|68351|68331|245
1723168500000|2024-08-09 01:55:00|68363.2|68343.2|68356.7|68336.7|68363.8|68348.4|68350.8|68334.4|285
1723168800000|2024-08-09 02:00:00|68356.6|68336.6|68358.6|68338.6|68366|68346|68347.8|68330.2|325
1723169100000|2024-08-09 02:05:00|68358.7|68338.7|68358.9|68338.9|68359.3|68342|68350.8|68333.4|271
1723169400000|2024-08-09 02:10:00|68359|68339|68362.3|68342.3|68369.6|68349.6|68353.7|68338.7|235
1723169700000|2024-08-09 02:15:00|68361.6|68341.6|68363.1|68343.1|68365.3|68345.3|68351.8|68334|239
1723170000000|2024-08-09 02:20:00|68363.2|68343.2|68339.9|68319.9|68363.3|68343.3|68337.5|68317.5|290
1723170300000|2024-08-09 02:25:00|68339.7|68319.7|68333|68313|68339.7|68323|68330|68311.8|257
1723170600000|2024-08-09 02:30:00|68332.6|68312.6|68328.5|68308.5|68338.5|68318.5|68326|68306|341
1723170900000|2024-08-09 02:35:00|68325.8|68310.8|68335.8|68315.8|68338.7|68319.3|68325.4|68308|270
1723171200000|2024-08-09 02:40:00|68336|68316|68325.2|68305.2|68338.6|68318.6|68319.9|68299.9|265
1723171500000|2024-08-09 02:45:00|68325.5|68305.5|68325.7|68310.7|68328.5|68313.2|68313.4|68298.4|269
1723171800000|2024-08-09 02:50:00|68325.4|68310.4|68324.3|68309.3|68331.9|68313.6|68319.7|68302.8|249
1723172100000|2024-08-09 02:55:00|68323.5|68308.5|68332.8|68317.8|68339.3|68321.5|68323.5|68305.6|274
1723172400000|2024-08-09 03:00:00|68332.9|68317.9|68336.4|68316.4|68341.3|68323|68331.5|68315.9|237
1723172700000|2024-08-09 03:05:00|68333.9|68318.9|68329|68314|68336.9|68319.4|68325.5|68310.5|179
1723173000000|2024-08-09 03:10:00|68329.1|68314.1|68325.2|68305.2|68329.7|68314.7|68322.6|68304.7|166
1723173300000|2024-08-09 03:15:00|68325.4|68305.4|68322.6|68307.6|68328.4|68308.7|68319.2|68302.1|159
1723173600000|2024-08-09 03:20:00|68322.7|68307.7|68324.9|68309.9|68325.9|68310.5|68319.2|68301.6|209
1723173900000|2024-08-09 03:25:00|68325.2|68310.2|68324.1|68309.1|68332.3|68316.7|68323.3|68308.3|202
1723174200000|2024-08-09 03:30:00|68323.7|68308.7|68320.1|68300.1|68325.1|68308.7|68316.7|68298.2|202
1723174500000|2024-08-09 03:35:00|68320|68300|68322.7|68307.7|68325.1|68308.4|68316.1|68298.9|219
1723174800000|2024-08-09 03:40:00|68322.9|68307.9|68322.6|68302.6|68323.4|68308.4|68315.1|68298|210
1723175100000|2024-08-09 03:45:00|68322.2|68302.2|68337.5|68317.5|68338|68318|68320.5|68300.5|253
1723175400000|2024-08-09 03:50:00|68337.4|68317.4|68326.3|68311.3|68338.1|68318.1|68325|68309.5|218
1723175700000|2024-08-09 03:55:00|68326.4|68311.4|68323.1|68308.1|68333.2|68317.2|68321.3|68305.6|198
1723176000000|2024-08-09 04:00:00|68323.2|68308.2|68322|68307|68325.8|68310.7|68317.8|68297.9|173
1723176300000|2024-08-09 04:05:00|68322.1|68307.1|68322.3|68307.3|68328|68311.3|68319.2|68304.2|176
1723176600000|2024-08-09 04:10:00|68322.2|68307.2|68328.5|68313.5|68329.5|68314.2|68317.3|68300.2|224
1723176900000|2024-08-09 04:15:00|68327.6|68312.6|68327.9|68312.9|68338.9|68320.3|68326.5|68309.3|217
1723177200000|2024-08-09 04:20:00|68328|68313|68332.3|68317.3|68332.5|68317.5|68322.5|68307.1|185
1723177500000|2024-08-09 04:25:00|68332.4|68317.4|68339.8|68319.8|68339.8|68323.3|68331.2|68316.2|215
1723177800000|2024-08-09 04:30:00|68339.7|68319.7|68335.7|68320.7|68339.8|68323.4|68331.9|68314.7|231
1723178100000|2024-08-09 04:35:00|68335.8|68320.8|68334.9|68319.9|68337.2|68320.8|68331.2|68316.2|218
1723178400000|2024-08-09 04:40:00|68334.2|68319.2|68329.4|68314.4|68337.9|68320.7|68325.8|68308.8|289
1723178700000|2024-08-09 04:45:00|68329.5|68314.5|68342.6|68322.6|68343.6|68323.6|68329|68314|203
1723179000000|2024-08-09 04:50:00|68342.5|68322.5|68335.9|68320.9|68343.4|68326.3|68335.8|68316.1|170
1723179300000|2024-08-09 04:55:00|68338.8|68318.8|68342.1|68322.1|68343.7|68326.7|68335.2|68318.2|255
1723179600000|2024-08-09 05:00:00|68342|68322|68344.9|68324.9|68349.9|68331.4|68340|68321.5|300
1723179900000|2024-08-09 05:05:00|68344.6|68324.6|68335.7|68320.7|68350.7|68332.7|68335.4|68320.4|258
1723180200000|2024-08-09 05:10:00|68335.6|68320.6|68338.1|68323.1|68343.7|68328.7|68332|68314.9|267
1723180500000|2024-08-09 05:15:00|68338.3|68323.3|68340.7|68325.7|68345|68325.7|68336|68317.9|234
1723180800000|2024-08-09 05:20:00|68340.5|68325.5|68346.4|68331.4|68351|68332.7|68335.1|68318.1|225
1723181100000|2024-08-09 05:25:00|68346.6|68331.6|68344.4|68324.4|68355.5|68337.3|68344.1|68324.4|211
1723181400000|2024-08-09 05:30:00|68344.5|68324.5|68350|68335|68353.5|68335.6|68338.5|68320.7|205
1723181700000|2024-08-09 05:35:00|68351.9|68331.9|68346.9|68331.9|68353.3|68335.8|68343|68325.5|234
1723182000000|2024-08-09 05:40:00|68349.4|68329.4|68347.9|68327.9|68351.8|68334.7|68343.3|68326|273
1723182300000|2024-08-09 05:45:00|68348|68328|68344|68324|68348.4|68328.4|68332.4|68314.6|248
1723182600000|2024-08-09 05:50:00|68343.4|68323.4|68346.1|68326.1|68348.9|68332.2|68339.7|68319.7|216
1723182900000|2024-08-09 05:55:00|68346|68326|68345.8|68325.8|68347.9|68332|68336.8|68316.8|234
1723183200000|2024-08-09 06:00:00|68347.2|68327.2|68328.8|68308.8|68357.7|68337.7|68325.9|68308|377
1723183500000|2024-08-09 06:05:00|68328|68308|68325.1|68310.1|68330.5|68310.5|68315|68296.2|408
1723183800000|2024-08-09 06:10:00|68325.2|68310.2|68328|68313|68334.4|68319.4|68313.9|68298.9|371
1723184100000|2024-08-09 06:15:00|68328.1|68313.1|68323.6|68308.6|68328.8|68313.8|68313.1|68298.1|326
1723184400000|2024-08-09 06:20:00|68323.5|68308.5|68321.9|68306.9|68323.9|68308.9|68314.8|68299.8|314
1723184700000|2024-08-09 06:25:00|68322|68307|68309.1|68294.1|68325.4|68310.4|68307.3|68292.3|391
1723185000000|2024-08-09 06:30:00|68309|68294|68306.3|68291.3|68314.5|68299.5|68300.1|68285.1|351
1723185300000|2024-08-09 06:35:00|68306.2|68291.2|68303|68288|68309|68294|68295.9|68280.9|366
1723185600000|2024-08-09 06:40:00|68303.1|68288.1|68302.8|68287.8|68307|68292|68294.7|68279.7|311
1723185900000|2024-08-09 06:45:00|68303.3|68288.3|68300.5|68285.5|68303.9|68288.9|68296.6|68281.6|341
1723186200000|2024-08-09 06:50:00|68300.3|68285.3|68309.6|68294.6|68310.6|68295.6|68300.3|68285.3|308
1723186500000|2024-08-09 06:55:00|68310|68295|68295.3|68280.3|68310|68295|68290.7|68275.7|404
1723186800000|2024-08-09 07:00:00|68294.9|68279.9|68297.4|68282.4|68307.3|68292.3|68290.7|68275.7|541
1723187100000|2024-08-09 07:05:00|68297.3|68282.3|68292.4|68277.4|68305.1|68290.1|68286.7|68271.7|438
1723187400000|2024-08-09 07:10:00|68292.5|68277.5|68300.4|68285.4|68301.8|68286.8|68284.5|68269.5|472
1723187700000|2024-08-09 07:15:00|68300.6|68285.6|68298.9|68283.9|68311|68296|68292|68277|484
1723188000000|2024-08-09 07:20:00|68298.8|68283.8|68297.3|68282.3|68310.4|68295.4|68296.6|68281.6|427
1723188300000|2024-08-09 07:25:00|68297.2|68282.2|68301.3|68286.3|68310.2|68295.2|68295.1|68280.1|459
1723188600000|2024-08-09 07:30:00|68301.1|68286.1|68312|68297|68314.8|68299.8|68297.4|68282.4|399
1723188900000|2024-08-09 07:35:00|68311.9|68296.9|68314.6|68299.6|68315.4|68300.4|68301.5|68286.5|479
1723189200000|2024-08-09 07:40:00|68314.3|68299.3|68321|68306|68321.3|68306.3|68311.8|68296.8|338
1723189500000|2024-08-09 07:45:00|68320.5|68305.5|68336.2|68321.2|68339.3|68324.3|68319.7|68304.7|323
1723189800000|2024-08-09 07:50:00|68336.3|68321.3|68313.1|68298.1|68336.7|68321.7|68312.3|68297.3|364
1723190100000|2024-08-09 07:55:00|68313.2|68298.2|68329.5|68314.5|68337|68322|68311.7|68296.7|458
1723190400000|2024-08-09 08:00:00|68329.6|68314.6|68343|68328|68345.8|68330.8|68326.6|68311.6|509
1723190700000|2024-08-09 08:05:00|68343.1|68328.1|68339.1|68324.1|68346.5|68331.5|68333.3|68318.3|421
1723191000000|2024-08-09 08:10:00|68338.8|68323.8|68357.2|68342.2|68369.2|68353.5|68336.6|68321.6|440
1723191300000|2024-08-09 08:15:00|68356.6|68341.6|68357.3|68342.3|68368.2|68353.2|68341.7|68326.7|423
1723191600000|2024-08-09 08:20:00|68357.4|68342.4|68354.9|68339.9|68364.5|68349.5|68344.8|68329.8|474
1723191900000|2024-08-09 08:25:00|68354.7|68339.7|68345.6|68330.6|68364.5|68349.5|68342.6|68327.6|410
1723192200000|2024-08-09 08:30:00|68345.3|68330.3|68341.8|68326.8|68345.3|68330.3|68325.7|68310.7|438
1723192500000|2024-08-09 08:35:00|68341.7|68326.7|68356.5|68341.5|68357.3|68342.3|68341.7|68326.7|372
1723192800000|2024-08-09 08:40:00|68357.3|68342.3|68361.3|68346.3|68368.6|68353.6|68350.9|68335.9|325
1723193100000|2024-08-09 08:45:00|68361.2|68346.2|68367.2|68352.2|68379.7|68364.7|68361|68346|326
1723193400000|2024-08-09 08:50:00|68366.9|68351.9|68379.9|68364.9|68385.1|68370.1|68366.3|68351.3|374
1723193700000|2024-08-09 08:55:00|68380|68365|68356.5|68341.5|68382.3|68367.3|68356.5|68341.5|399
1723194000000|2024-08-09 09:00:00|68356.9|68341.9|68342.1|68327.1|68358.6|68343.6|68338.3|68323.3|382
1723194300000|2024-08-09 09:05:00|68342.3|68327.3|68334.3|68319.3|68352.8|68337.8|68334.1|68319.1|323
1723194600000|2024-08-09 09:10:00|68334.2|68319.2|68332.7|68317.7|68336.6|68321.6|68323.2|68308.2|347
1723194900000|2024-08-09 09:15:00|68332.4|68317.4|68326.1|68311.1|68336.4|68321.4|68324.2|68309.2|346
1723195200000|2024-08-09 09:20:00|68326.7|68311.7|68325.7|68310.7|68333.7|68318.7|68320|68305|397
1723195500000|2024-08-09 09:25:00|68325.5|68310.5|68320.6|68305.6|68333.1|68318.1|68313.1|68298.1|344
1723195800000|2024-08-09 09:30:00|68320|68305|68313.4|68298.4|68320.7|68305.7|68306.6|68291.6|392
1723196100000|2024-08-09 09:35:00|68313.5|68298.5|68317.5|68302.5|68317.7|68302.7|68304.9|68289.9|346
1723196400000|2024-08-09 09:40:00|68317.6|68302.6|68326.7|68311.7|68336.5|68321.5|68317.6|68302.6|387
1723196700000|2024-08-09 09:45:00|68326.2|68311.2|68337.9|68322.9|68341.1|68326.1|68322|68307|387
1723197000000|2024-08-09 09:50:00|68337.7|68322.7|68344.5|68329.5|68352.6|68337.6|68337|68322|405
1723197300000|2024-08-09 09:55:00|68344.4|68329.4|68344.1|68329.1|68349.9|68334.9|68339.1|68324.1|412
1723197600000|2024-08-09 10:00:00|68344.2|68329.2|68351.2|68336.2|68357.4|68342.4|68343.6|68328.6|439
1723197900000|2024-08-09 10:05:00|68351|68336|68357.5|68342.5|68362.2|68347.2|68345.1|68330.1|372
1723198200000|2024-08-09 10:10:00|68357.6|68342.6|68344.2|68329.2|68358.3|68343.3|68339|68324|340
1723198500000|2024-08-09 10:15:00|68344|68329|68328.5|68313.5|68348|68333|68326.1|68311.1|291
1723198800000|2024-08-09 10:20:00|68328.6|68313.6|68350.8|68335.8|68351.4|68336.4|68321.9|68306.9|384
1723199100000|2024-08-09 10:25:00|68351|68336|68350|68335|68357.6|68342.6|68343.7|68328.7|283
1723199400000|2024-08-09 10:30:00|68348.7|68333.7|68326.4|68311.4|68349|68334|68325.1|68310.1|305
1723199700000|2024-08-09 10:35:00|68326.5|68311.5|68333|68318|68339.1|68324.1|68326.4|68311.4|296
1723200000000|2024-08-09 10:40:00|68333.1|68318.1|68338.4|68323.4|68341.4|68326.4|68330.7|68315.7|305
1723200300000|2024-08-09 10:45:00|68338.5|68323.5|68348.6|68333.6|68353.3|68338.3|68336.3|68321.3|315
1723200600000|2024-08-09 10:50:00|68348.5|68333.5|68357.8|68342.8|68362.3|68347.3|68348.1|68333.1|375
1723200900000|2024-08-09 10:55:00|68358.1|68343.1|68359.9|68344.9|68360.1|68345.1|68350|68335|337
1723201200000|2024-08-09 11:00:00|68360|68345|68361.7|68346.7|68376.1|68360.7|68357.1|68342.1|361
1723201500000|2024-08-09 11:05:00|68362.1|68347.1|68354.1|68339.1|68368.8|68353.8|68351.6|68336.6|330
1723201800000|2024-08-09 11:10:00|68354.2|68339.2|68350.7|68335.7|68359.4|68344.4|68340.9|68325.9|352
1723202100000|2024-08-09 11:15:00|68350.3|68335.3|68366.9|68351.9|68370.2|68355.2|68350.2|68335.2|378
1723202400000|2024-08-09 11:20:00|68366.3|68351.3|68365.9|68350.9|68367.8|68352.8|68355.9|68340.9|371
1723202700000|2024-08-09 11:25:00|68365.4|68350.4|68373.5|68358.5|68380.5|68365.5|68361|68346|368
1723203000000|2024-08-09 11:30:00|68373.3|68358.3|68365.6|68350.6|68373.6|68358.6|68359.9|68344.9|370
1723203300000|2024-08-09 11:35:00|68365.1|68350.1|68369.5|68354.5|68370.5|68355.5|68356.2|68341.2|380
1723203600000|2024-08-09 11:40:00|68369.2|68354.2|68378.8|68363.8|68378.9|68363.9|68366.8|68351.8|386
1723203900000|2024-08-09 11:45:00|68378.9|68363.9|68396.8|68381.8|68398.9|68383.9|68378.9|68363.9|396
1723204200000|2024-08-09 11:50:00|68397|68382|68371.2|68356.2|68397.8|68382.8|68368.6|68353.6|428
1723204500000|2024-08-09 11:55:00|68371|68356|68368.9|68353.9|68375.2|68360.2|68364.4|68349.4|534
1723204800000|2024-08-09 12:00:00|68368.5|68353.5|68362.3|68347.3|68376|68361|68358.7|68343.7|473
1723205100000|2024-08-09 12:05:00|68362.2|68347.2|68361.8|68346.8|68362.3|68347.3|68345.6|68330.6|425
1723205400000|2024-08-09 12:10:00|68361.1|68346.1|68367.8|68352.8|68368.6|68353.6|68353.9|68338.9|433
1723205700000|2024-08-09 12:15:00|68368.2|68353.2|68386.5|68371.5|68386.6|68371.6|68367.6|68352.6|399
1723206000000|2024-08-09 12:20:00|68385.6|68370.6|68391|68376|68393.2|68378.2|68372|68357|375
1723206300000|2024-08-09 12:25:00|68391.2|68376.2|68376.7|68361.7|68392.6|68377.6|68368.2|68353.2|336
1723206600000|2024-08-09 12:30:00|68377.4|68362.4|68399.6|68384.6|68402|68387|68363.6|68348.6|540
1723206900000|2024-08-09 12:35:00|68399.4|68384.4|68399.2|68384.2|68407.5|68392.5|68381.5|68363.9|584
1723207200000|2024-08-09 12:40:00|68399.6|68384.6|68409.3|68394.3|68410.9|68395.9|68388.7|68373.7|487
1723207500000|2024-08-09 12:45:00|68409.5|68394.5|68401.8|68386.8|68411.3|68396.3|68392.1|68377.1|446
1723207800000|2024-08-09 12:50:00|68401.7|68386.7|68392.7|68377.7|68402.1|68387.1|68389.7|68374.7|418
1723208100000|2024-08-09 12:55:00|68392.6|68377.6|68394|68379|68396.5|68381.5|68381.9|68366.9|400
1723208400000|2024-08-09 13:00:00|68394.3|68379.3|68386.4|68371.4|68406.4|68391.4|68381.8|68366.8|527
1723208700000|2024-08-09 13:05:00|68388.7|68373.7|68395.4|68380.4|68396.7|68381.7|68381.3|68366.3|455
1723209000000|2024-08-09 13:10:00|68395.1|68380.1|68373.5|68358.5|68399.3|68384.3|68373.5|68358.5|405
1723209300000|2024-08-09 13:15:00|68373.4|68358.4|68360.2|68345.2|68377.8|68362.8|68356.7|68341.7|413
1723209600000|2024-08-09 13:20:00|68360.1|68345.1|68332.4|68317.4|68361.8|68346.8|68331.8|68316.8|432
1723209900000|2024-08-09 13:25:00|68331.7|68316.7|68326.8|68311.8|68335.7|68320.7|68324.5|68309.5|389
1723210200000|2024-08-09 13:30:00|68326.6|68311.6|68347.6|68332.6|68347.6|68332.6|68316.3|68301.3|651
1723210500000|2024-08-09 13:35:00|68347.2|68332.2|68338.4|68323.4|68352.6|68336.9|68330.2|68315.2|568
1723210800000|2024-08-09 13:40:00|68338.2|68323.2|68321.9|68306.9|68344.9|68329.9|68321|68306|538
1723211100000|2024-08-09 13:45:00|68321|68306|68332.4|68317.4|68334.4|68319.4|68318|68303|521
1723211400000|2024-08-09 13:50:00|68332.8|68317.8|68321.6|68306.6|68332.8|68317.8|68319.7|68304.7|424
1723211700000|2024-08-09 13:55:00|68321.1|68306.1|68326.9|68311.9|68337|68322|68320.1|68305.1|536
1723212000000|2024-08-09 14:00:00|68327.1|68312.1|68311.2|68296.2|68333.3|68318.3|68310.3|68295.3|499
1723212300000|2024-08-09 14:05:00|68311.4|68296.4|68327.1|68312.1|68327.1|68312.1|68310.6|68295.6|451
1723212600000|2024-08-09 14:10:00|68326.7|68311.7|68311.8|68296.8|68331|68316|68310.5|68295.5|460
1723212900000|2024-08-09 14:15:00|68311.9|68296.9|68295.3|68280.3|68316.5|68301.5|68294.4|68279.4|503
1723213200000|2024-08-09 14:20:00|68295.6|68280.6|68278.1|68263.1|68298.4|68283.4|68274.3|68259.3|536
1723213500000|2024-08-09 14:25:00|68278.5|68263.5|68279.2|68264.2|68289.3|68274.3|68270.5|68255.5|522
1723213800000|2024-08-09 14:30:00|68279.5|68264.5|68304.8|68289.8|68305.6|68290.6|68278.1|68263.1|486
1723214100000|2024-08-09 14:35:00|68304.7|68289.7|68314.3|68299.3|68321.4|68306.4|68297.7|68282.7|454
1723214400000|2024-08-09 14:40:00|68314.4|68299.4|68317.8|68302.8|68325.3|68310.3|68296.9|68281.9|495
1723214700000|2024-08-09 14:45:00|68317.6|68302.6|68318.4|68303.4|68324.4|68307.2|68298.9|68283.9|574
1723215000000|2024-08-09 14:50:00|68320.4|68305.4|68307.8|68292.8|68327.4|68312.4|68303|68288|577
1723215300000|2024-08-09 14:55:00|68307.9|68292.9|68320.2|68305.2|68326.2|68311.2|68307.7|68292.7|580
1723215600000|2024-08-09 15:00:00|68320.4|68305.4|68313.6|68298.6|68328.8|68313.8|68311.1|68296.1|577
1723215900000|2024-08-09 15:05:00|68312.9|68297.9|68318.9|68303.9|68323|68308|68308.3|68293.3|517
1723216200000|2024-08-09 15:10:00|68318.7|68303.7|68308.1|68293.1|68326.5|68311.5|68304.8|68289.8|548
1723216500000|2024-08-09 15:15:00|68308.2|68293.2|68307.9|68292.9|68311.1|68296.1|68300.2|68285.2|468
1723216800000|2024-08-09 15:20:00|68307.8|68292.8|68308.1|68293.1|68314.3|68299.3|68302|68287|413
1723217100000|2024-08-09 15:25:00|68307.9|68292.9|68314.4|68299.4|68314.9|68299.9|68301.1|68286.1|467
1723217400000|2024-08-09 15:30:00|68314.3|68299.3|68309.4|68294.4|68318.6|68303.6|68304.3|68289.3|365
1723217700000|2024-08-09 15:35:00|68309.6|68294.6|68321.9|68306.9|68329.1|68314.1|68309.6|68294.6|353
1723218000000|2024-08-09 15:40:00|68322|68307|68315.1|68300.1|68322|68307|68311.7|68296.7|357
1723218300000|2024-08-09 15:45:00|68314.3|68299.3|68295.9|68280.9|68315|68300|68294.6|68279.6|345
1723218600000|2024-08-09 15:50:00|68296|68281|68295.8|68280.8|68303.4|68288.4|68291.5|68276.5|362
1723218900000|2024-08-09 15:55:00|68295.6|68280.6|68315.9|68300.9|68317.2|68302.2|68292.9|68277.9|538
1723219200000|2024-08-09 16:00:00|68315.7|68300.7|68322.5|68307.5|68325.3|68309.1|68315.7|68300.7|441
1723219500000|2024-08-09 16:05:00|68322.4|68307.4|68322.8|68307.8|68322.8|68307.8|68312.8|68297.8|336
1723219800000|2024-08-09 16:10:00|68322.6|68307.6|68353.9|68338.9|68353.9|68338.9|68321.9|68306.9|444
1723220100000|2024-08-09 16:15:00|68353.8|68338.8|68351|68336|68355|68340|68340.2|68325.2|418
1723220400000|2024-08-09 16:20:00|68350.8|68335.8|68352.4|68337.4|68353.7|68338.7|68346.7|68331.7|313
1723220700000|2024-08-09 16:25:00|68352.5|68337.5|68353.4|68338.4|68354.1|68339.1|68346.9|68331.9|261
1723221000000|2024-08-09 16:30:00|68353.3|68338.3|68345|68330|68353.8|68338.8|68340.7|68325.7|298
1723221300000|2024-08-09 16:35:00|68344.8|68329.8|68339.3|68324.3|68350.8|68335.8|68339.1|68324.1|284
1723221600000|2024-08-09 16:40:00|68339.1|68324.1|68341.4|68326.4|68350.7|68335.7|68338|68323|266
1723221900000|2024-08-09 16:45:00|68341.7|68326.7|68345.1|68330.1|68349.6|68334.6|68336.6|68321.6|283
1723222200000|2024-08-09 16:50:00|68345.2|68330.2|68354.6|68339.6|68355.2|68340.2|68344.7|68329.7|299
1723222500000|2024-08-09 16:55:00|68354.3|68339.3|68350.3|68335.3|68354.7|68339.7|68347|68332|264
1723222800000|2024-08-09 17:00:00|68350.2|68335.2|68352.7|68337.7|68352.7|68337.7|68345.3|68330.3|285
1723223100000|2024-08-09 17:05:00|68353.1|68338.1|68359.1|68344.1|68364.7|68349.7|68350.9|68335.9|313
1723223400000|2024-08-09 17:10:00|68359|68344|68362.5|68347.5|68371.7|68356.7|68358|68343|365
1723223700000|2024-08-09 17:15:00|68362.4|68347.4|68353.6|68338.6|68362.4|68347.4|68347.3|68332.3|284
1723224000000|2024-08-09 17:20:00|68353.5|68338.5|68350.4|68335.4|68353.5|68338.5|68341.8|68326.8|295
1723224300000|2024-08-09 17:25:00|68350.5|68335.5|68341.2|68326.2|68351.4|68336.4|68340.5|68325.5|283
1723224600000|2024-08-09 17:30:00|68341.3|68326.3|68326.4|68311.4|68341.3|68326.3|68325.7|68310.7|292
1723224900000|2024-08-09 17:35:00|68326.3|68311.3|68324.8|68309.8|68328.8|68313.8|68319.7|68304.7|294
1723225200000|2024-08-09 17:40:00|68324.7|68309.7|68324.6|68309.6|68333.1|68318.1|68324.2|68309.2|314
1723225500000|2024-08-09 17:45:00|68324.4|68309.4|68333.5|68318.5|68333.7|68318.7|68324.2|68309.2|203
1723225800000|2024-08-09 17:50:00|68333.6|68318.6|68342.5|68327.5|68347|68332|68332.5|68317.5|284
1723226100000|2024-08-09 17:55:00|68342.3|68327.3|68339.9|68324.9|68347.1|68332.1|68339.3|68324.3|236
1723226400000|2024-08-09 18:00:00|68339.6|68324.6|68339.9|68324.9|68341.3|68326.3|68332.6|68317.6|296
1723226700000|2024-08-09 18:05:00|68340.1|68325.1|68339.9|68324.9|68348.8|68333.8|68339.3|68324.3|274
1723227000000|2024-08-09 18:10:00|68339.6|68324.6|68344.8|68329.8|68353.3|68338.3|68339.6|68324.6|350
1723227300000|2024-08-09 18:15:00|68344.6|68329.6|68354|68339|68359.8|68344.8|68340|68322.5|280
1723227600000|2024-08-09 18:20:00|68354.1|68339.1|68354|68339|68356.5|68341.5|68349.7|68334.5|327
1723227900000|2024-08-09 18:25:00|68353.9|68338.9|68359.2|68339.2|68362.2|68345.1|68353.3|68338.3|281
1723228200000|2024-08-09 18:30:00|68359.4|68344.4|68358.8|68343.8|68360.5|68345.5|68351.9|68336.9|287
1723228500000|2024-08-09 18:35:00|68358.5|68343.5|68358.4|68343.4|68364.9|68349.9|68358|68343|220
1723228800000|2024-08-09 18:40:00|68358|68343|68357.4|68342.4|68360.8|68345.8|68356.8|68341.8|175
1723229100000|2024-08-09 18:45:00|68357.5|68342.5|68348|68333|68357.5|68342.5|68344.2|68329.2|211
1723229400000|2024-08-09 18:50:00|68347.8|68332.8|68350.9|68335.9|68353|68338|68347.4|68332.4|181
1723229700000|2024-08-09 18:55:00|68351|68336|68348.1|68333.1|68357.8|68342.8|68345|68330|210
1723230000000|2024-08-09 19:00:00|68348.2|68333.2|68349.2|68334.2|68353.9|68338.9|68347.3|68332.3|281
1723230300000|2024-08-09 19:05:00|68350.5|68335.5|68344.7|68329.7|68351.7|68336.7|68338.1|68323.1|340
1723230600000|2024-08-09 19:10:00|68344.6|68329.6|68350.9|68335.9|68351.7|68336.7|68342.7|68327.7|206
1723230900000|2024-08-09 19:15:00|68350.8|68335.8|68341|68326|68350.8|68335.8|68340.8|68325.8|174
1723231200000|2024-08-09 19:20:00|68341.2|68326.2|68353.4|68338.4|68356.8|68341.8|68341.2|68326.2|227
1723231500000|2024-08-09 19:25:00|68353.2|68338.2|68354.6|68339.6|68354.6|68339.6|68349.5|68334.5|165
1723231800000|2024-08-09 19:30:00|68354.5|68339.5|68354.1|68339.1|68355.1|68340.1|68349.7|68334.7|189
1723232100000|2024-08-09 19:35:00|68354|68339|68363.8|68348.8|68364.5|68349.5|68353.2|68338.2|145
1723232400000|2024-08-09 19:40:00|68363.6|68348.6|68358.2|68343.2|68363.6|68348.6|68357|68342|166
1723232700000|2024-08-09 19:45:00|68358.4|68343.4|68355.6|68340.6|68360.9|68345.9|68354.9|68339.9|126
1723233000000|2024-08-09 19:50:00|68355.7|68340.7|68360.8|68345.8|68362.5|68347.5|68354.7|68339.7|207
1723233300000|2024-08-09 19:55:00|68361.1|68346.1|68357.7|68342.7|68361.8|68346.8|68357.2|68342.2|206
1723233600000|2024-08-09 20:00:00|68357.6|68342.6|68359.6|68339.6|68362.5|68343.5|68356|68336|155
1723233900000|2024-08-09 20:05:00|68359.7|68339.7|68367.8|68347.8|68368.1|68348.1|68359.6|68339.6|104
1723234200000|2024-08-09 20:10:00|68367.7|68347.7|68371.6|68351.6|68373.1|68353.1|68367.7|68347.7|95
1723234500000|2024-08-09 20:15:00|68371.2|68351.2|68371.3|68351.3|68371.7|68351.7|68365.6|68345.6|130
1723234800000|2024-08-09 20:20:00|68371.2|68351.2|68369.5|68349.5|68373.9|68353.9|68369|68349|170
1723235100000|2024-08-09 20:25:00|68369.9|68349.9|68368.9|68348.9|68373.6|68353.6|68368.5|68348.5|172
1723235400000|2024-08-09 20:30:00|68366.8|68346.8|68362.7|68342.7|68367|68347|68359.9|68339.9|113
1723235700000|2024-08-09 20:35:00|68362.8|68342.8|68363.3|68343.3|68368.6|68348.6|68361.5|68341.5|152
1723236000000|2024-08-09 20:40:00|68363.8|68343.8|68374.6|68354.6|68375.7|68355.7|68363.8|68343.8|153
1723236300000|2024-08-09 20:45:00|68373.3|68353.3|68379.4|68359.4|68379.4|68359.4|68372.3|68352.3|195
1723236600000|2024-08-09 20:50:00|68379.9|68359.9|68371.1|68351.1|68383.7|68363.7|68368.6|68348.6|231
1723236900000|2024-08-09 20:55:00|68371.5|68351.5|68376.2|68356.2|68377|68357|68365.9|68345.9|142
1723406400000|2024-08-11 20:00:00|68382.7|68352.7|68398.1|68327.3|68419.6|68352.7|68379.4|68300.5|13
1723406700000|2024-08-11 20:05:00|68376.1|68346.1|68369.9|68339.9|68406.7|68346.1|68369.2|68292.7|11
1723407000000|2024-08-11 20:10:00|68367.6|68337.6|68369.8|68339.8|68406.7|68339.9|68367.6|68292.7|6
1723407300000|2024-08-11 20:15:00|68369.9|68339.9|68406.3|68292.3|68406.3|68339.9|68367.6|68291.8|5
1723407600000|2024-08-11 20:20:00|68406.2|68292.2|68368.3|68338.3|68406.9|68339.9|68368.3|68292.1|7
1723407900000|2024-08-11 20:25:00|68367.8|68337.8|68371.4|68341.4|68371.4|68341.4|68367.8|68337.8|3
1723408200000|2024-08-11 20:30:00|68370|68340|68416.6|68325.7|68416.6|68355.4|68368.8|68325.7|9
1723408500000|2024-08-11 20:35:00|68385.4|68355.4|68384.4|68354.4|68416.6|68355.4|68384.3|68325.7|4
1723408800000|2024-08-11 20:40:00|68387.7|68357.7|68415.3|68327.5|68415.3|68357.7|68387.7|68327.5|2
1723409100000|2024-08-11 20:45:00|68416|68326.5|68416|68326.5|68416|68327.5|68415.3|68326.5|3
1723409400000|2024-08-11 20:50:00|68424.5|68317.4|68416.6|68325.7|68427.7|68325.7|68416.6|68313.7|6
1723409700000|2024-08-11 20:55:00|68424.4|68317.3|68405.1|68304|68424.5|68317.4|68404.2|68303|25
1723410000000|2024-08-11 21:00:00|68392.8|68315.9|68390.5|68327.1|68395.9|68327.1|68389.4|68315.9|22
1723410300000|2024-08-11 21:05:00|68391.8|68329.2|68383.8|68321.4|68395.9|68329.2|68383.8|68310|27
1723410600000|2024-08-11 21:10:00|68383.7|68321.5|68375.3|68324.8|68394.8|68324.8|68375.1|68314.8|36
1723410900000|2024-08-11 21:15:00|68386.8|68324.9|68385.9|68316.7|68386.8|68326.4|68375.3|68315.3|127
1723411200000|2024-08-11 21:20:00|68385.6|68317.1|68376.3|68324|68386.4|68324.3|68376|68316.8|86
1723411500000|2024-08-11 21:25:00|68376.6|68323.7|68382.9|68319.3|68383.7|68327.1|68375.5|68318.2|64
1723411800000|2024-08-11 21:30:00|68382.2|68318.7|68380.2|68326.7|68386.5|68326.7|68375.5|68317.6|80
1723412100000|2024-08-11 21:35:00|68385.3|68320.6|68381.4|68325.9|68385.3|68326.8|68374.4|68316.9|101
1723412400000|2024-08-11 21:40:00|68381.3|68326|68365|68327.3|68381.3|68327.3|68362.5|68318.8|101
1723412700000|2024-08-11 21:45:00|68364.8|68327.4|68358.6|68331|68373.8|68331|68356.8|68317.4|88
1723413000000|2024-08-11 21:50:00|68358.8|68330.9|68362.5|68327.7|68362.9|68331.2|68358.4|68326.9|52
1723413300000|2024-08-11 21:55:00|68362.6|68327.5|68363.3|68331.5|68366.7|68332.7|68356.3|68327.5|55
1723413600000|2024-08-11 22:00:00|68363.1|68332.3|68386.4|68365.9|68397.4|68365.9|68363.1|68320.5|286
1723413900000|2024-08-11 22:05:00|68386.5|68366.4|68393.5|68373.5|68398.1|68377|68379.2|68355.8|196
1723414200000|2024-08-11 22:10:00|68393.4|68373.4|68396.1|68372.8|68397.1|68375.5|68382.7|68359.5|222
1723414500000|2024-08-11 22:15:00|68395.5|68373.1|68403.8|68383.8|68407.4|68387.4|68387.9|68367.9|225
1723414800000|2024-08-11 22:20:00|68403.9|68383.9|68412.5|68392.5|68415.1|68395.1|68399.4|68379.1|154
1723415100000|2024-08-11 22:25:00|68412.3|68392.3|68411.1|68391.1|68413.9|68393.9|68407.2|68386.4|149
1723415400000|2024-08-11 22:30:00|68411.2|68391.2|68397.9|68377.9|68411.5|68391.5|68395.5|68375.5|130
1723415700000|2024-08-11 22:35:00|68397.8|68377.8|68389.4|68369.4|68399.3|68379.3|68388.3|68368.3|125
1723416000000|2024-08-11 22:40:00|68389.5|68369.5|68394.1|68374.1|68397.7|68377.7|68389.2|68369.2|167
1723416300000|2024-08-11 22:45:00|68394|68374|68395.2|68375.2|68397|68377|68392.4|68372.4|164
1723416600000|2024-08-11 22:50:00|68395.3|68375.1|68391.7|68371.7|68396.4|68376.4|68387.9|68367.9|188
1723416900000|2024-08-11 22:55:00|68391.8|68371.8|68395.1|68375.1|68395.1|68375.1|68388.9|68368.9|136
1723417200000|2024-08-11 23:00:00|68395.2|68375.2|68389.9|68369.9|68398.2|68378.2|68383|68363|186
1723417500000|2024-08-11 23:05:00|68389.5|68369.5|68389.3|68369.3|68396.9|68376.9|68388.9|68368.9|166
1723417800000|2024-08-11 23:10:00|68389.4|68369.4|68393.5|68373.5|68394.5|68374.5|68388.4|68368.4|127
1723418100000|2024-08-11 23:15:00|68393.6|68373.6|68396.7|68376.7|68398.1|68378.2|68389.1|68369.1|154
1723418400000|2024-08-11 23:20:00|68396.5|68376.5|68389.5|68369.5|68396.5|68376.5|68388.5|68368.5|129
1723418700000|2024-08-11 23:25:00|68389.4|68369.4|68384.7|68364.7|68389.6|68369.6|68383.5|68363.5|135
1723419000000|2024-08-11 23:30:00|68384.5|68364.5|68393.2|68373.2|68393.3|68373.3|68384.4|68364.4|142
1723419300000|2024-08-11 23:35:00|68393.1|68373.1|68390.9|68370.9|68393.1|68373.1|68387.9|68367.9|152
1723419600000|2024-08-11 23:40:00|68390.8|68370.8|68390.2|68370.2|68394.4|68374.4|68390|68370|146
1723419900000|2024-08-11 23:45:00|68390.3|68370.3|68396.7|68376.7|68396.7|68376.7|68386.3|68366.3|154
1723420200000|2024-08-11 23:50:00|68396.6|68376.6|68393.1|68373.1|68398.7|68378.7|68390|68370|134
1723420500000|2024-08-11 23:55:00|68393.2|68373.2|68397.5|68377.5|68397.6|68377.6|68391.1|68371.1|148
1723420800000|2024-08-12 00:00:00|68397.6|68377.6|68380.3|68360.3|68403.8|68383.8|68377.6|68357.6|205
1723421100000|2024-08-12 00:05:00|68380.2|68360.2|68373|68353|68380.2|68360.2|68371.6|68351.6|190
1723421400000|2024-08-12 00:10:00|68373.1|68353.1|68366.7|68346.7|68373.8|68353.8|68366.2|68346.2|166
1723421700000|2024-08-12 00:15:00|68366.6|68346.6|68359.3|68339.3|68367.3|68347.3|68356.6|68337.8|146
1723422000000|2024-08-12 00:20:00|68359.4|68339.4|68368.1|68348.1|68370.4|68350.4|68357.9|68337.9|156
1723422300000|2024-08-12 00:25:00|68368.4|68348.4|68377.6|68357.6|68380.8|68360.8|68366.5|68346.5|180
1723422600000|2024-08-12 00:30:00|68377.7|68357.7|68375.2|68355.2|68379.5|68361.3|68370.8|68352.7|198
1723422900000|2024-08-12 00:35:00|68374.6|68354.6|68374.7|68354.7|68375|68357.8|68368.1|68349.2|171
1723423200000|2024-08-12 00:40:00|68374.8|68354.8|68364.9|68344.9|68375.1|68357.1|68361.6|68344.3|120
1723423500000|2024-08-12 00:45:00|68364.8|68344.8|68370.7|68350.7|68373.8|68354.8|68363.6|68344.7|178
1723423800000|2024-08-12 00:50:00|68370.9|68350.9|68358.5|68338.5|68372.8|68353.4|68353.9|68333.9|251
1723424100000|2024-08-12 00:55:00|68358.6|68338.6|68363.2|68343.2|68364.7|68347.2|68356.4|68338.3|208
1723424400000|2024-08-12 01:00:00|68363|68343|68352.3|68332.3|68364.5|68344.5|68346.8|68326.8|228
1723424700000|2024-08-12 01:05:00|68352.2|68332.2|68353.4|68333.4|68359.5|68339.5|68345.3|68325.3|279
1723425000000|2024-08-12 01:10:00|68354.4|68334.4|68352.5|68332.5|68354.4|68334.4|68342.5|68325.3|204
1723425300000|2024-08-12 01:15:00|68352.8|68332.8|68338.9|68323.9|68352.8|68335.2|68338.8|68320.5|166
1723425600000|2024-08-12 01:20:00|68339|68324|68338.7|68318.7|68344|68324|68334.2|68316.5|146
1723425900000|2024-08-12 01:25:00|68338.8|68318.8|68337.5|68317.5|68340.9|68322.9|68331.9|68314.4|130
1723426200000|2024-08-12 01:30:00|68337.3|68317.3|68335.9|68315.9|68337.3|68319.3|68330.7|68313.6|180
1723426500000|2024-08-12 01:35:00|68336|68316|68342.3|68322.3|68343.5|68326.5|68334.9|68314.9|173
1723426800000|2024-08-12 01:40:00|68342.4|68322.4|68345.6|68325.6|68346.9|68328.1|68338.4|68320.8|158
1723427100000|2024-08-12 01:45:00|68345.8|68325.8|68349.4|68329.4|68351.3|68332.7|68344.7|68324.7|175
1723427400000|2024-08-12 01:50:00|68349.5|68329.5|68345.7|68325.7|68350.5|68330.5|68338.3|68320.4|167
1723427700000|2024-08-12 01:55:00|68345.9|68325.9|68348.6|68328.6|68355.3|68337.1|68342.7|68325.7|211
1723428000000|2024-08-12 02:00:00|68348.5|68328.5|68348.9|68333.9|68355.4|68336.1|68346.6|68326.6|212
1723428300000|2024-08-12 02:05:00|68348.8|68333.8|68352.8|68332.8|68354.7|68338.9|68346.9|68328.8|182
1723428600000|2024-08-12 02:10:00|68350.8|68330.8|68346.4|68331.4|68352.7|68332.7|68344.1|68326.6|143
1723428900000|2024-08-12 02:15:00|68348.9|68328.9|68344.6|68324.6|68348.9|68330|68338.2|68320.8|127
1723429200000|2024-08-12 02:20:00|68344.5|68324.5|68344.4|68324.4|68347.7|68328|68339.9|68320.7|88
1723429500000|2024-08-12 02:25:00|68344.7|68324.7|68343.7|68323.7|68346.5|68328.9|68339.3|68321.2|105
1723429800000|2024-08-12 02:30:00|68343.5|68323.5|68347.1|68332.1|68353.3|68336.4|68342.5|68322.5|134
1723430100000|2024-08-12 02:35:00|68347|68332|68354.8|68339.8|68356.1|68341.1|68345.6|68328.4|146
1723430400000|2024-08-12 02:40:00|68354.9|68339.9|68362.2|68342.2|68364.7|68348.3|68354.9|68338.6|149
1723430700000|2024-08-12 02:45:00|68362.1|68342.1|68356.4|68336.4|68362.1|68342.1|68354.7|68334.7|129
1723431000000|2024-08-12 02:50:00|68356.5|68336.5|68359.1|68339.1|68359.1|68339.1|68352.1|68332.1|144
1723431300000|2024-08-12 02:55:00|68358.9|68338.9|68363.2|68348.2|68364|68349|68356.3|68336.7|160
1723431600000|2024-08-12 03:00:00|68366.3|68346.3|68366.6|68351.6|68367.8|68351.7|68358.7|68340.2|152
1723431900000|2024-08-12 03:05:00|68366.7|68351.7|68366.3|68351.3|68370.3|68354.2|68366.3|68349.3|82
1723432200000|2024-08-12 03:10:00|68366.4|68351.4|68370.4|68355.4|68372.4|68355.4|68366.1|68346.8|51
1723432500000|2024-08-12 03:15:00|68370.3|68355.3|68384.6|68364.6|68384.6|68364.6|68370.3|68354.1|105
1723432800000|2024-08-12 03:20:00|68384.8|68364.8|68391.2|68371.2|68392.1|68374.4|68382.6|68364.8|123
1723433100000|2024-08-12 03:25:00|68391.1|68371.1|68388.1|68373.1|68391.6|68374.6|68385.4|68368|151
1723433400000|2024-08-12 03:30:00|68387.6|68372.6|68388.3|68368.3|68392.4|68375.3|68382.4|68364.6|161
1723433700000|2024-08-12 03:35:00|68388.7|68368.7|68389.4|68374.4|68398.2|68380.6|68388.7|68368.7|195
1723434000000|2024-08-12 03:40:00|68389.3|68374.3|68384.8|68369.8|68392.3|68374.7|68383.3|68366.4|135
1723434300000|2024-08-12 03:45:00|68384.9|68369.9|68388.5|68373.5|68391.1|68373.7|68384.8|68365.5|117
1723434600000|2024-08-12 03:50:00|68388.4|68373.4|68389.5|68374.5|68394.7|68377.7|68385.9|68370.5|122
1723434900000|2024-08-12 03:55:00|68389.3|68374.3|68388.3|68373.3|68396.7|68379.1|68387.8|68370.3|126
1723435200000|2024-08-12 04:00:00|68388.5|68373.5|68386.9|68366.9|68393.4|68376|68377.7|68360.8|159
1723435500000|2024-08-12 04:05:00|68384.4|68369.4|68379.4|68364.4|68387.2|68369.5|68376.7|68359.1|78
1723435800000|2024-08-12 04:10:00|68379.3|68364.3|68378.7|68358.7|68379.5|68364.4|68375.7|68358.2|97
1723436100000|2024-08-12 04:15:00|68378.6|68358.6|68382.5|68367.5|68383.4|68368.4|68375.7|68357.8|86
1723436400000|2024-08-12 04:20:00|68382.4|68367.4|68377.8|68362.8|68385.2|68367.7|68377.7|68358.8|83
1723436700000|2024-08-12 04:25:00|68378.3|68363.3|68372.5|68357.5|68382.1|68365|68370.5|68355.5|145
1723437000000|2024-08-12 04:30:00|68373.2|68358.2|68372.6|68352.6|68377.3|68359.9|68369.4|68352|167
1723437300000|2024-08-12 04:35:00|68372.8|68352.8|68364.7|68349.7|68375.5|68358.6|68364.7|68349.7|163
1723437600000|2024-08-12 04:40:00|68364.5|68349.5|68359.7|68339.7|68368.1|68351|68356.7|68339.7|178
1723437900000|2024-08-12 04:45:00|68359.6|68339.6|68353.3|68333.3|68359.6|68340.2|68341.4|68323.6|173
1723438200000|2024-08-12 04:50:00|68353.5|68333.5|68357.4|68337.4|68362.5|68342.5|68353.4|68333.5|133
1723438500000|2024-08-12 04:55:00|68357.3|68337.3|68359.5|68339.5|68363.1|68346|68357|68337|163
1723438800000|2024-08-12 05:00:00|68359.4|68339.4|68352.6|68332.6|68359.4|68340.8|68350.9|68332.3|206
1723439100000|2024-08-12 05:05:00|68352.5|68332.5|68353.1|68333.1|68357.4|68337.4|68347.4|68330.1|171
1723439400000|2024-08-12 05:10:00|68352.7|68332.7|68356.2|68336.2|68356.6|68336.6|68352.6|68332.6|111
1723439700000|2024-08-12 05:15:00|68356|68336|68351.2|68331.2|68356.5|68336.5|68351|68331|89
1723440000000|2024-08-12 05:20:00|68351.6|68331.6|68351.4|68336.4|68355.4|68339.1|68346.7|68326.7|159
1723440300000|2024-08-12 05:25:00|68351.7|68336.7|68351.6|68331.6|68354.6|68337|68349.6|68329.6|151
1723440600000|2024-08-12 05:30:00|68351.4|68331.4|68357.3|68337.3|68357.6|68337.6|68350.8|68330.8|94
1723440900000|2024-08-12 05:35:00|68357.2|68337.2|68359.2|68339.2|68359.5|68339.5|68355.1|68335.1|102
1723441200000|2024-08-12 05:40:00|68359.3|68339.3|68359.1|68339.1|68359.7|68339.7|68354.5|68334.5|98
1723441500000|2024-08-12 05:45:00|68359|68339|68357.2|68337.2|68359.9|68339.9|68354.5|68334.5|97
1723441800000|2024-08-12 05:50:00|68356.9|68336.9|68358.3|68338.3|68362.6|68342.6|68355.5|68335.5|137
1723442100000|2024-08-12 05:55:00|68355.4|68340.4|68360.1|68340.1|68367.4|68347.4|68354.9|68339.4|164
1723442400000|2024-08-12 06:00:00|68359.8|68339.8|68354.3|68339.3|68367.2|68347.2|68347.8|68329.4|310
1723442700000|2024-08-12 06:05:00|68354.4|68339.4|68345.4|68330.4|68355.2|68340.2|68339.2|68324.2|341
1723443000000|2024-08-12 06:10:00|68345.6|68330.6|68345.6|68330.6|68356|68341|68344.2|68329.2|300
1723443300000|2024-08-12 06:15:00|68345.3|68330.3|68344.9|68329.9|68349.6|68334.6|68340.9|68325.9|299
1723443600000|2024-08-12 06:20:00|68344.8|68329.8|68362.2|68347.2|68362.6|68347.6|68338.4|68323.4|294
1723443900000|2024-08-12 06:25:00|68362.5|68347.5|68358|68343|68374.7|68359.7|68353.4|68338.4|303
1723444200000|2024-08-12 06:30:00|68357.8|68342.8|68341.8|68326.8|68358.1|68343.1|68340.4|68325.4|357
1723444500000|2024-08-12 06:35:00|68341.5|68326.5|68334.5|68319.5|68349.3|68334.3|68334.5|68319.5|328
1723444800000|2024-08-12 06:40:00|68334.3|68319.3|68338.9|68323.9|68341.1|68326.1|68331.5|68314.6|300
1723445100000|2024-08-12 06:45:00|68338.8|68323.8|68348.5|68333.5|68351.2|68336.2|68337.3|68322.3|329
1723445400000|2024-08-12 06:50:00|68348.6|68333.6|68329.6|68314.6|68353.7|68338.7|68329|68314|403
1723445700000|2024-08-12 06:55:00|68329.7|68314.7|68340.3|68325.3|68342|68327|68326.1|68311.1|449
1723446000000|2024-08-12 07:00:00|68340.7|68325.7|68339.6|68324.6|68347|68332|68336|68321|434
1723446300000|2024-08-12 07:05:00|68339.9|68324.9|68328.2|68313.2|68340.3|68325.3|68328.2|68313.2|407
1723446600000|2024-08-12 07:10:00|68328|68313|68317|68302|68334|68319|68316.2|68301.2|390
1723446900000|2024-08-12 07:15:00|68316.2|68301.2|68307.9|68292.9|68323.2|68308.2|68303.1|68288.1|385
1723447200000|2024-08-12 07:20:00|68307.7|68292.7|68301.4|68286.4|68318.9|68303.9|68300.8|68285.8|353
1723447500000|2024-08-12 07:25:00|68302|68287|68303.8|68288.8|68308|68293|68295.5|68280.5|351
1723447800000|2024-08-12 07:30:00|68304|68289|68318.5|68303.5|68324|68309|68303|68288|372
1723448100000|2024-08-12 07:35:00|68318.3|68303.3|68339.5|68324.5|68339.5|68324.5|68318.2|68303.2|442
1723448400000|2024-08-12 07:40:00|68339.8|68324.8|68339.5|68324.5|68349.9|68334.9|68336.7|68321.7|371
1723448700000|2024-08-12 07:45:00|68338.9|68323.9|68338.9|68323.9|68347.8|68332.8|68333.3|68318.3|434
1723449000000|2024-08-12 07:50:00|68339.2|68324.2|68333.4|68318.4|68349.4|68334.4|68330.4|68315.4|398
1723449300000|2024-08-12 07:55:00|68333.5|68318.5|68334.9|68319.9|68351.6|68336.6|68332.9|68317.9|434
1723449600000|2024-08-12 08:00:00|68332.8|68317.8|68340|68325|68343.8|68328.8|68314|68299|497
1723449900000|2024-08-12 08:05:00|68340.4|68325.4|68336.4|68321.4|68353.7|68338.7|68336.2|68321.2|409
1723450200000|2024-08-12 08:10:00|68336.2|68321.2|68364.9|68349.9|68365.5|68350.5|68332|68317|349
1723450500000|2024-08-12 08:15:00|68364.5|68349.5|68354.6|68339.6|68367|68352|68354.6|68339.6|258
1723450800000|2024-08-12 08:20:00|68354.7|68339.7|68357.8|68342.8|68357.8|68342.8|68341.6|68326.6|335
1723451100000|2024-08-12 08:25:00|68357.4|68342.4|68365.3|68350.3|68373.5|68358.5|68356.1|68341.1|389
1723451400000|2024-08-12 08:30:00|68365.2|68350.2|68357.7|68342.7|68370.1|68355.1|68351.4|68336.4|357
1723451700000|2024-08-12 08:35:00|68357.6|68342.6|68357|68342|68358|68343|68347|68332|352
1723452000000|2024-08-12 08:40:00|68356.8|68341.8|68354.4|68339.4|68371.4|68356.4|68352.4|68337.4|350
1723452300000|2024-08-12 08:45:00|68354.5|68339.5|68361|68346|68364.8|68349.8|68352.3|68337.1|337
1723452600000|2024-08-12 08:50:00|68361.1|68346.1|68351.1|68336.1|68365|68350|68344.8|68329.8|344
1723452900000|2024-08-12 08:55:00|68351.6|68336.6|68342.5|68327.5|68356|68341|68339.2|68324.2|400
1723453200000|2024-08-12 09:00:00|68342.3|68327.3|68342.3|68327.3|68346.6|68331.6|68335.9|68320.9|345
1723453500000|2024-08-12 09:05:00|68342.4|68327.4|68355|68340|68357.6|68342.6|68342.2|68327.2|283
1723453800000|2024-08-12 09:10:00|68354.7|68339.7|68325.7|68310.7|68361.8|68346.8|68325.7|68310.7|349
1723454100000|2024-08-12 09:15:00|68325.2|68310.2|68338.2|68323.2|68338.8|68323.8|68322.4|68307.4|310
1723454400000|2024-08-12 09:20:00|68337.9|68322.9|68335.2|68320.2|68337.9|68322.9|68327.6|68312.6|286
1723454700000|2024-08-12 09:25:00|68335.1|68320.1|68332.3|68317.3|68340.8|68325.8|68329.2|68314.2|317
1723455000000|2024-08-12 09:30:00|68331.5|68316.5|68319.1|68304.1|68331.7|68316.7|68316.7|68301.7|316
1723455300000|2024-08-12 09:35:00|68319.2|68304.2|68305.5|68290.5|68320.7|68305.7|68305.3|68290.3|292
1723455600000|2024-08-12 09:40:00|68305.6|68290.6|68305|68290|68308.1|68293.1|68296.8|68281.8|277
1723455900000|2024-08-12 09:45:00|68304.5|68289.5|68315.1|68300.1|68317.3|68302.3|68304.5|68289.5|248
1723456200000|2024-08-12 09:50:00|68314.9|68299.9|68309.6|68294.6|68318.7|68303.7|68304.7|68289.7|311
1723456500000|2024-08-12 09:55:00|68309.4|68294.4|68304.2|68289.2|68316.5|68301.5|68304.2|68289.2|340
1723456800000|2024-08-12 10:00:00|68303.7|68288.7|68294.4|68279.4|68303.8|68288.8|68290.8|68275.8|373
1723457100000|2024-08-12 10:05:00|68294.2|68279.2|68307.1|68292.1|68308|68293|68286.9|68271.9|333
1723457400000|2024-08-12 10:10:00|68306.9|68291.9|68290.8|68275.8|68315.6|68300.6|68290.8|68275.8|346
1723457700000|2024-08-12 10:15:00|68291.4|68276.4|68297.1|68282.1|68298.5|68283.5|68285.7|68270.7|328
1723458000000|2024-08-12 10:20:00|68297|68282|68302.5|68287.5|68311.8|68296.8|68292.3|68277.3|332
1723458300000|2024-08-12 10:25:00|68302.6|68287.6|68291.9|68276.9|68309.5|68294.5|68291|68276|314
1723458600000|2024-08-12 10:30:00|68290.6|68275.6|68323.2|68308.2|68323.3|68308.3|68289.7|68274.7|321
1723458900000|2024-08-12 10:35:00|68322.6|68307.6|68326.8|68311.8|68339.5|68324.5|68320.9|68305.9|287
1723459200000|2024-08-12 10:40:00|68326.7|68311.7|68309.3|68294.3|68327.1|68312.1|68307.7|68292.7|234
1723459500000|2024-08-12 10:45:00|68309.4|68294.4|68317.4|68302.4|68322.3|68307.3|68309.2|68294.2|243
1723459800000|2024-08-12 10:50:00|68317.5|68302.5|68310.9|68295.9|68324.2|68309.2|68310.6|68295.6|262
1723460100000|2024-08-12 10:55:00|68311.3|68296.3|68307.9|68292.9|68312.9|68297.9|68303.6|68288.6|321
1723460400000|2024-08-12 11:00:00|68308|68293|68295.2|68280.2|68310.1|68295.1|68291.6|68276.6|382
1723460700000|2024-08-12 11:05:00|68295|68280|68308.4|68293.4|68308.4|68293.4|68291.3|68276.3|273
1723461000000|2024-08-12 11:10:00|68308.6|68293.6|68312.4|68297.4|68315.6|68300.6|68298.2|68283.2|327
1723461300000|2024-08-12 11:15:00|68312.1|68297.1|68324.8|68309.8|68326.9|68311.9|68312.1|68297.1|325
1723461600000|2024-08-12 11:20:00|68324.7|68309.7|68331.4|68316.4|68337.5|68322.5|68319.9|68304.9|340
1723461900000|2024-08-12 11:25:00|68330.9|68315.9|68335.8|68320.8|68338.5|68323.5|68322.9|68307.9|317
1723462200000|2024-08-12 11:30:00|68336.3|68321.3|68342.1|68327.1|68349.5|68334.5|68335.6|68320.6|310
1723462500000|2024-08-12 11:35:00|68342.3|68327.3|68336.9|68321.9|68345.2|68330.2|68332.7|68317.7|291
1723462800000|2024-08-12 11:40:00|68337|68322|68341.8|68326.8|68342.1|68327.1|68334.5|68319.5|299
1723463100000|2024-08-12 11:45:00|68341.7|68326.7|68335.9|68320.9|68347.7|68332.7|68335.1|68320.1|254
1723463400000|2024-08-12 11:50:00|68335.7|68320.7|68310.4|68295.4|68336.2|68321.2|68306.3|68291.3|231
1723463700000|2024-08-12 11:55:00|68310.5|68295.5|68310.7|68295.7|68314.1|68299.1|68305.9|68290.9|368
1723464000000|2024-08-12 12:00:00|68310.8|68295.8|68305.6|68290.6|68317.5|68302.5|68305|68290|361
1723464300000|2024-08-12 12:05:00|68304.9|68289.9|68314.8|68299.8|68315.4|68300.4|68292.5|68277.5|323
1723464600000|2024-08-12 12:10:00|68315|68300|68330.7|68315.7|68342.8|68327.8|68310.4|68295.4|345
1723464900000|2024-08-12 12:15:00|68330.5|68315.5|68336.1|68321.1|68336.3|68321.3|68326.4|68311.4|333
1723465200000|2024-08-12 12:20:00|68336.3|68321.3|68331|68316|68338.5|68323.5|68326.8|68311.8|384
1723465500000|2024-08-12 12:25:00|68331.4|68316.4|68335.2|68320.2|68335.9|68320.9|68324.6|68309.6|325
1723465800000|2024-08-12 12:30:00|68335.5|68320.5|68344.1|68329.1|68344.1|68329.1|68329.6|68314.6|354
1723466100000|2024-08-12 12:35:00|68344.8|68329.8|68333.5|68318.5|68349.5|68334.5|68327.5|68312.5|319
1723466400000|2024-08-12 12:40:00|68333.6|68318.6|68355|68340|68356.8|68341.8|68333.6|68318.6|312
1723466700000|2024-08-12 12:45:00|68355.3|68340.3|68351.3|68336.3|68359.8|68344.8|68349|68334|385
1723467000000|2024-08-12 12:50:00|68351.2|68336.2|68353|68338|68359.3|68344.3|68348|68333|339
1723467300000|2024-08-12 12:55:00|68353.4|68338.4|68348.2|68333.2|68363.2|68348.2|68347.6|68332.6|343
1723467600000|2024-08-12 13:00:00|68348.4|68333.4|68341.9|68326.9|68348.4|68333.4|68336.9|68321.9|346
1723467900000|2024-08-12 13:05:00|68341.6|68326.6|68337.3|68322.3|68348.5|68333.5|68330.9|68315.9|366
1723468200000|2024-08-12 13:10:00|68337.4|68322.4|68329.9|68314.9|68347.5|68332.5|68329.1|68314.1|450
1723468500000|2024-08-12 13:15:00|68330|68315|68331.7|68316.7|68340|68323|68328.3|68311.1|372
1723468800000|2024-08-12 13:20:00|68331.8|68316.8|68303.7|68288.7|68335.1|68320.1|68300.2|68285.2|408
1723469100000|2024-08-12 13:25:00|68303.8|68288.8|68308.2|68293.2|68311.3|68296.3|68297.6|68282.6|481
1723469400000|2024-08-12 13:30:00|68308.3|68293.3|68301.3|68286.3|68312.6|68297.6|68298.3|68283.3|589
1723469700000|2024-08-12 13:35:00|68301.2|68286.2|68303.1|68288.1|68306.7|68291.7|68296.9|68281.9|481
1723470000000|2024-08-12 13:40:00|68301.2|68286.2|68283.8|68268.8|68302.6|68287.6|68281.3|68265.4|602
1723470300000|2024-08-12 13:45:00|68283.9|68268.9|68294|68279|68301.4|68286.4|68266.2|68251.2|700
1723470600000|2024-08-12 13:50:00|68293.5|68278.5|68318.6|68303.6|68320.9|68305.9|68292.3|68277.3|643
1723470900000|2024-08-12 13:55:00|68319.3|68304.3|68316.9|68301.9|68322.9|68307.9|68307.1|68292.1|570
1723471200000|2024-08-12 14:00:00|68316.5|68301.5|68338.2|68323.2|68339.9|68324.9|68316.5|68301.5|684
1723471500000|2024-08-12 14:05:00|68338.1|68323.1|68360.2|68345.2|68367.9|68352.9|68337.8|68322.8|627
1723471800000|2024-08-12 14:10:00|68360.1|68345.1|68357|68342|68361.9|68346.9|68354.4|68339.4|507
1723472100000|2024-08-12 14:15:00|68356.8|68341.8|68359.7|68344.7|68362.4|68347.4|68349.7|68332.3|405
1723472400000|2024-08-12 14:20:00|68359.6|68344.6|68378.4|68363.4|68379|68364|68358.8|68343.8|516
1723472700000|2024-08-12 14:25:00|68378.6|68363.6|68341.9|68326.9|68379.1|68364.1|68341.6|68325.8|531
1723473000000|2024-08-12 14:30:00|68341.6|68326.6|68314.1|68299.1|68341.6|68326.6|68313.1|68298.1|429
1723473300000|2024-08-12 14:35:00|68314|68299|68297.4|68282.4|68320.3|68305.3|68293.6|68278.6|489
1723473600000|2024-08-12 14:40:00|68297.3|68282.3|68307.3|68292.3|68307.8|68292.8|68289.5|68274.5|492
1723473900000|2024-08-12 14:45:00|68306.5|68291.5|68304|68289|68319.1|68304.1|68301.8|68286.8|536
1723474200000|2024-08-12 14:50:00|68304.4|68289.4|68296.6|68281.6|68327.2|68312.2|68293.4|68278.4|681
1723474500000|2024-08-12 14:55:00|68296.4|68281.4|68280.1|68265.1|68296.4|68281.4|68267.1|68252.1|614
1723474800000|2024-08-12 15:00:00|68280|68265|68274|68259|68287.5|68272.5|68269.8|68254.8|591
1723475100000|2024-08-12 15:05:00|68273.8|68258.8|68259.9|68244.9|68280.1|68265.1|68255.2|68240.2|538
1723475400000|2024-08-12 15:10:00|68259.7|68244.7|68242.7|68227.7|68259.7|68244.7|68227.8|68212.8|636
1723475700000|2024-08-12 15:15:00|68242.5|68227.5|68247.7|68232.7|68250.2|68235.2|68236.8|68221.8|560
1723476000000|2024-08-12 15:20:00|68247.8|68232.8|68258.3|68243.3|68261.7|68246.7|68242.2|68227.2|626
1723476300000|2024-08-12 15:25:00|68257.6|68242.6|68237|68222|68257.6|68242.6|68237|68222|671
1723476600000|2024-08-12 15:30:00|68237.1|68222.1|68266.9|68246.9|68267.5|68250.5|68237.1|68222.1|644
1723476900000|2024-08-12 15:35:00|68267.1|68247.1|68295.2|68280.2|68296.2|68281.2|68264.5|68246.8|545
1723477200000|2024-08-12 15:40:00|68295.6|68280.6|68285|68270|68301.5|68286.5|68281.6|68266.6|493
1723477500000|2024-08-12 15:45:00|68285.3|68270.3|68275.6|68260.6|68294.1|68279.1|68275.4|68260.4|491
1723477800000|2024-08-12 15:50:00|68275.8|68260.8|68281.7|68266.7|68285.6|68270.6|68269.8|68254.8|463
1723478100000|2024-08-12 15:55:00|68281.4|68266.4|68296|68281|68298.3|68283.3|68277.5|68262.5|393
1723478400000|2024-08-12 16:00:00|68296.1|68281.1|68296.8|68281.8|68308.9|68293.9|68292.1|68277.1|453
1723478700000|2024-08-12 16:05:00|68296.1|68281.1|68291|68276|68306|68291|68290.9|68275.9|457
1723479000000|2024-08-12 16:10:00|68291.3|68276.3|68290.7|68275.7|68296.3|68281.3|68284.9|68269.9|381
1723479300000|2024-08-12 16:15:00|68290.4|68275.4|68305.1|68290.1|68306.1|68291.1|68285.2|68270.2|427
1723479600000|2024-08-12 16:20:00|68305.7|68290.7|68303.3|68288.3|68310.9|68295.9|68303|68288|346
1723479900000|2024-08-12 16:25:00|68303.5|68288.5|68297.9|68282.9|68304.3|68289.3|68291.4|68276.4|332
1723480200000|2024-08-12 16:30:00|68298|68283|68304.2|68289.2|68308.1|68293.1|68294.7|68279.7|324
1723480500000|2024-08-12 16:35:00|68304.3|68289.3|68317.4|68302.4|68320.2|68302.5|68304.1|68289.1|363
1723480800000|2024-08-12 16:40:00|68317.3|68302.3|68330.5|68315.5|68334.1|68319.1|68317.2|68302.2|351
1723481100000|2024-08-12 16:45:00|68330.4|68315.4|68329.2|68314.2|68331.1|68316.1|68322.2|68307.2|238
1723481400000|2024-08-12 16:50:00|68328.9|68313.9|68333.8|68318.8|68335.9|68320.9|68327.9|68312.9|211
1723481700000|2024-08-12 16:55:00|68333.7|68318.7|68331.1|68316.1|68336.8|68321.8|68323.7|68308.7|250
1723482000000|2024-08-12 17:00:00|68331.3|68316.3|68330.8|68315.8|68335.7|68320.7|68323.6|68308.6|350
1723482300000|2024-08-12 17:05:00|68330.6|68315.6|68323.1|68308.1|68333.3|68318.3|68320.5|68305.5|327
1723482600000|2024-08-12 17:10:00|68322.9|68307.9|68307.9|68292.9|68329.5|68314.5|68306.9|68291.9|333
1723482900000|2024-08-12 17:15:00|68307.5|68292.5|68308.3|68293.3|68315.1|68300.1|68301.1|68286.1|332
1723483200000|2024-08-12 17:20:00|68308.4|68293.4|68292.8|68277.8|68308.7|68293.7|68291.9|68276.9|353
1723483500000|2024-08-12 17:25:00|68292.9|68277.9|68292|68277|68302.7|68287.7|68290|68275|286
1723483800000|2024-08-12 17:30:00|68291.6|68276.6|68287.4|68272.4|68291.6|68276.6|68282.2|68267.2|254
1723484100000|2024-08-12 17:35:00|68287.1|68272.1|68275.2|68260.2|68287.8|68272.8|68275.2|68260.2|265
1723484400000|2024-08-12 17:40:00|68275.5|68260.5|68285.3|68270.3|68286.2|68271.2|68272|68257|296
1723484700000|2024-08-12 17:45:00|68285.2|68270.2|68270.3|68255.3|68285.6|68270.6|68269.6|68254.6|321
1723485000000|2024-08-12 17:50:00|68270.5|68255.5|68266.7|68251.7|68273.6|68258.6|68265.7|68250.7|247
1723485300000|2024-08-12 17:55:00|68266.6|68251.6|68262|68247|68269.8|68254.8|68259.2|68244.2|203
1723485600000|2024-08-12 18:00:00|68262.1|68247.1|68263.9|68248.9|68264.7|68249.7|68258.3|68243.3|224
1723485900000|2024-08-12 18:05:00|68263.8|68248.8|68259.1|68244.1|68264.6|68249.6|68251.2|68236.2|245
1723486200000|2024-08-12 18:10:00|68258.8|68243.8|68264.1|68249.1|68265.2|68250.2|68256.1|68241.1|273
1723486500000|2024-08-12 18:15:00|68264.2|68249.2|68281.1|68266.1|68281.5|68266.5|68262.9|68247.9|256
1723486800000|2024-08-12 18:20:00|68281.3|68266.3|68278.3|68263.3|68283.9|68268.9|68274.5|68259.5|229
1723487100000|2024-08-12 18:25:00|68278.2|68263.2|68285.1|68270.1|68285.5|68270.5|68273.6|68258.6|171
1723487400000|2024-08-12 18:30:00|68285.2|68270.2|68284.6|68269.6|68288.7|68273.7|68280.9|68265.9|140
1723487700000|2024-08-12 18:35:00|68285|68270|68281.7|68266.7|68285.5|68270.5|68280.4|68265.4|177
1723488000000|2024-08-12 18:40:00|68281.8|68266.8|68287.1|68272.1|68288.3|68273.3|68281.5|68266.5|143
1723488300000|2024-08-12 18:45:00|68287|68272|68293.3|68278.3|68294.8|68279.8|68286.7|68271.7|168
1723488600000|2024-08-12 18:50:00|68293.5|68278.5|68285.1|68270.1|68293.8|68278.8|68283.8|68268.8|117
1723488900000|2024-08-12 18:55:00|68285|68270|68282.5|68267.5|68285.1|68270.1|68280.1|68265.1|144
1723489200000|2024-08-12 19:00:00|68282.6|68267.6|68275.8|68260.8|68283.1|68268.1|68275.7|68260.7|197
1723489500000|2024-08-12 19:05:00|68275.6|68260.6|68269.7|68254.7|68275.6|68260.6|68266.1|68251.1|124
1723489800000|2024-08-12 19:10:00|68269.8|68254.8|68276|68261|68276.4|68261.4|68269.8|68254.8|96
1723490100000|2024-08-12 19:15:00|68276.1|68261.1|68272.8|68257.8|68278.3|68263.3|68272.8|68257.8|98
1723490400000|2024-08-12 19:20:00|68272.9|68257.9|68279.2|68264.2|68282.6|68267.6|68272.9|68257.9|165
1723490700000|2024-08-12 19:25:00|68279.1|68264.1|68277.2|68262.2|68280|68265|68275.7|68260.7|147
1723491000000|2024-08-12 19:30:00|68277.3|68262.3|68269.5|68254.5|68277.3|68262.3|68266.3|68251.3|197
1723491300000|2024-08-12 19:35:00|68269.9|68254.9|68278.8|68263.8|68283.5|68268.5|68269.1|68254.1|240
1723491600000|2024-08-12 19:40:00|68278.9|68263.9|68281.9|68266.9|68283.8|68268.8|68277.6|68262.6|232
1723491900000|2024-08-12 19:45:00|68282|68267|68281.8|68266.8|68282.8|68267.8|68277.3|68262.3|196
1723492200000|2024-08-12 19:50:00|68282|68267|68283.7|68268.7|68286.7|68271.7|68277.9|68262.9|180
1723492500000|2024-08-12 19:55:00|68283.6|68268.6|68276.9|68261.9|68288.1|68271.7|68276.3|68259.2|237
1723492800000|2024-08-12 20:00:00|68276.7|68261.7|68287.9|68267.9|68287.9|68272.2|68276.7|68259.2|213
1723493100000|2024-08-12 20:05:00|68287.8|68267.8|68276.6|68261.6|68292.5|68272.5|68276.4|68261.4|135
1723493400000|2024-08-12 20:10:00|68276.9|68261.9|68284.6|68269.6|68286.9|68270.3|68276.9|68261.9|113
1723493700000|2024-08-12 20:15:00|68284.7|68269.7|68288.1|68273.1|68288.2|68273.2|68282.1|68262.3|83
1723494000000|2024-08-12 20:20:00|68288|68273|68289.1|68274.1|68293|68277.2|68288|68272.8|86
1723494300000|2024-08-12 20:25:00|68290.2|68275.2|68300.1|68285.1|68300.4|68285.4|68288.5|68273.5|88
1723494600000|2024-08-12 20:30:00|68300|68285|68291.4|68276.4|68300.3|68285.3|68291.4|68275.2|80
1723494900000|2024-08-12 20:35:00|68291.5|68276.5|68286|68266|68291.5|68276.5|68280.9|68262.7|117
1723495200000|2024-08-12 20:40:00|68285.8|68265.8|68284.9|68264.9|68290.8|68271.4|68282.7|68263.9|150
1723495500000|2024-08-12 20:45:00|68283.9|68263.9|68283.1|68263.1|68288.3|68268.3|68280.1|68260.1|153
1723495800000|2024-08-12 20:50:00|68282.2|68262.2|68285.6|68265.6|68286.1|68266.1|68280|68260|139
1723496100000|2024-08-12 20:55:00|68286|68266|68281.1|68261.1|68287.4|68267.4|68273.9|68253.9|190
1723496400000|2024-08-12 21:00:00|68283.5|68255.7|68297.5|68250.3|68297.7|68257.8|68283.5|68247.5|21
1723496700000|2024-08-12 21:05:00|68297.4|68250.6|68293.6|68258|68306.3|68258.8|68284.8|68246.9|86
1723497000000|2024-08-12 21:10:00|68292.1|68257.6|68294|68257|68306|68260|68289.1|68250.5|103
1723497300000|2024-08-12 21:15:00|68293.9|68256.9|68281.7|68249.8|68300.2|68257.3|68281.7|68249.8|96
1723497600000|2024-08-12 21:20:00|68282.9|68251.5|68278.4|68250.2|68283.8|68252.7|68270.2|68243.1|132
1723497900000|2024-08-12 21:25:00|68278.5|68250.1|68280.4|68246.9|68284.4|68251.3|68277|68245.4|155
1723498200000|2024-08-12 21:30:00|68280.3|68247|68278.9|68251.9|68281.3|68251.9|68277.3|68245.2|164
1723498500000|2024-08-12 21:35:00|68279.3|68251.3|68274.6|68246.7|68280.7|68252.1|68272.4|68245.4|142
1723498800000|2024-08-12 21:40:00|68274.4|68247|68274.2|68248.5|68275.1|68249.5|68272.1|68246.8|86
1723499100000|2024-08-12 21:45:00|68274.1|68248.4|68272.8|68249.9|68274.3|68250.9|68272.5|68248.2|147
1723499400000|2024-08-12 21:50:00|68272.7|68250|68272.5|68249.9|68272.8|68250.9|68272|68249.3|66
1723499700000|2024-08-12 21:55:00|68272.6|68250|68278|68252.3|68285|68254.1|68272.6|68247.3|108
1723500000000|2024-08-12 22:00:00|68278.3|68253.3|68272.9|68252.7|68287.6|68257.9|68270.2|68245.7|238
1723500300000|2024-08-12 22:05:00|68273.1|68252.9|68274.8|68254.8|68279.3|68259.3|68272.6|68252.4|178
1723500600000|2024-08-12 22:10:00|68274.7|68254.7|68275.1|68255.1|68278.6|68258.4|68274.4|68254.4|167
1723500900000|2024-08-12 22:15:00|68275|68255|68276.9|68256.9|68277.7|68257.7|68268.4|68248.4|166
1723501200000|2024-08-12 22:20:00|68276.8|68256.8|68274.2|68254.2|68277.5|68257.5|68270.9|68250.9|126
1723501500000|2024-08-12 22:25:00|68274.3|68254.3|68277|68257|68278|68258|68274.2|68254.2|107
1723501800000|2024-08-12 22:30:00|68277.1|68257.1|68278.7|68258.7|68280.5|68260.5|68276.5|68256.5|134
1723502100000|2024-08-12 22:35:00|68276|68261|68275.3|68255.3|68280.1|68261|68272.5|68254.4|137
1723502400000|2024-08-12 22:40:00|68275.1|68255.1|68272.7|68257.7|68275.2|68257.7|68271.9|68253.1|92
1723502700000|2024-08-12 22:45:00|68275.5|68255.5|68274.9|68254.9|68277.3|68259.8|68271.5|68253.3|106
1723503000000|2024-08-12 22:50:00|68274.8|68254.8|68271.9|68251.9|68274.8|68254.8|68270.2|68250.2|73
1723503300000|2024-08-12 22:55:00|68272|68252|68272.4|68252.4|68273.9|68253.9|68271.8|68251.8|92
1723503600000|2024-08-12 23:00:00|68271.8|68251.8|68265.3|68245.3|68272|68252|68265.2|68245.2|92
1723503900000|2024-08-12 23:05:00|68265.4|68245.4|68271.8|68251.8|68271.8|68254.4|68263.6|68245.4|93
1723504200000|2024-08-12 23:10:00|68271.6|68251.6|68278.8|68258.8|68278.8|68258.8|68269.2|68251.4|90
1723504500000|2024-08-12 23:15:00|68278.9|68258.9|68271.9|68251.9|68278.9|68258.9|68270.3|68250.3|116
1723504800000|2024-08-12 23:20:00|68271.6|68251.6|68272.2|68252.2|68274.4|68254.9|68269.7|68251.4|129
1723505100000|2024-08-12 23:25:00|68272.1|68252.1|68275|68255|68277.4|68258.5|68271.6|68251.6|125
1723505400000|2024-08-12 23:30:00|68274.8|68254.8|68271.4|68251.4|68275|68255|68269.3|68249.3|151
1723505700000|2024-08-12 23:35:00|68271.6|68251.6|68261.9|68241.9|68275.2|68255.2|68260.4|68240.4|139
1723506000000|2024-08-12 23:40:00|68262.1|68242.1|68262.7|68242.7|68263.4|68245.9|68260.3|68240.3|117
1723506300000|2024-08-12 23:45:00|68262.9|68242.9|68253.2|68233.2|68263.3|68243.3|68253.2|68233.2|168
1723506600000|2024-08-12 23:50:00|68253|68233|68250.3|68230.3|68253.4|68235.8|68248.4|68229.8|140
1723506900000|2024-08-12 23:55:00|68250.2|68230.2|68246.9|68231.9|68253.6|68235.4|68245.3|68226.6|170
1723507200000|2024-08-13 00:00:00|68248.5|68228.5|68254.6|68234.6|68260.7|68240.7|68246.4|68228.5|268
1723507500000|2024-08-13 00:05:00|68254.5|68234.5|68277.3|68257.3|68281.1|68261.1|68254.5|68234.5|275
1723507800000|2024-08-13 00:10:00|68276.9|68256.9|68274.1|68254.1|68280.6|68261.7|68269.9|68252.5|230
1723508100000|2024-08-13 00:15:00|68273.7|68253.7|68276.1|68261.1|68281.3|68263.7|68266.1|68248.8|267
1723508400000|2024-08-13 00:20:00|68275.9|68260.9|68275.4|68260.4|68281.4|68264.6|68272.4|68257.4|180
1723508700000|2024-08-13 00:25:00|68275.5|68260.5|68279.5|68259.5|68283.7|68265.5|68273.1|68256.3|276
1723509000000|2024-08-13 00:30:00|68279.3|68259.3|68281.4|68261.4|68284.6|68265.6|68278.6|68258.6|250
1723509300000|2024-08-13 00:35:00|68281.2|68261.2|68287.5|68267.5|68290.6|68270.6|68278.6|68260.8|244
1723509600000|2024-08-13 00:40:00|68287.1|68267.1|68282.4|68267.4|68289.1|68273.7|68282.3|68266.9|258
1723509900000|2024-08-13 00:45:00|68282.5|68267.5|68279.7|68264.7|68282.9|68267.9|68278.7|68263.7|205
1723510200000|2024-08-13 00:50:00|68279.8|68264.8|68288.9|68268.9|68289.8|68273.2|68278|68263|264
1723510500000|2024-08-13 00:55:00|68289.1|68269.1|68284.8|68269.8|68289.1|68271|68276.2|68258.6|330
1723510800000|2024-08-13 01:00:00|68284.9|68269.9|68279.2|68264.2|68285.5|68270.5|68277|68262|290
1723511100000|2024-08-13 01:05:00|68279.4|68264.4|68281.9|68266.9|68283.1|68268.1|68277.1|68262.1|222
1723511400000|2024-08-13 01:10:00|68281|68266|68284.6|68269.6|68289.6|68272.3|68278.2|68263.2|234
1723511700000|2024-08-13 01:15:00|68284.2|68269.2|68284.8|68269.8|68288.8|68271.8|68277.2|68262.2|246
1723512000000|2024-08-13 01:20:00|68284.5|68269.5|68283.6|68268.6|68287.2|68271.3|68279.4|68262.1|244
1723512300000|2024-08-13 01:25:00|68283.4|68268.4|68277.8|68262.8|68289.4|68273|68277.8|68262.8|206
1723512600000|2024-08-13 01:30:00|68278.6|68263.6|68277|68262|68281.5|68266.5|68268.8|68250.9|272
1723512900000|2024-08-13 01:35:00|68276.9|68261.9|68265.6|68245.6|68277.2|68262.2|68260.9|68243.7|272
1723513200000|2024-08-13 01:40:00|68265.7|68245.7|68263.1|68248.1|68265.7|68250.7|68261.7|68244.4|254
1723513500000|2024-08-13 01:45:00|68263|68248|68266.6|68251.6|68267.4|68252.4|68257.1|68242.1|209
1723513800000|2024-08-13 01:50:00|68266.8|68251.8|68258.2|68243.2|68267.4|68252.4|68257.2|68242.2|162
1723514100000|2024-08-13 01:55:00|68258.4|68243.4|68253.3|68238.3|68258.5|68243.5|68251.7|68236.7|172
1723514400000|2024-08-13 02:00:00|68254|68239|68254.3|68239.3|68256.5|68241.5|68251.9|68236.9|215
1723514700000|2024-08-13 02:05:00|68254.4|68239.4|68251.4|68236.4|68254.7|68239.7|68248.9|68233.9|132
1723515000000|2024-08-13 02:10:00|68250.8|68235.8|68248.9|68233.9|68255.2|68240.2|68248.4|68233.4|152
1723515300000|2024-08-13 02:15:00|68249.2|68234.2|68238.2|68223.2|68249.2|68234.2|68237.4|68220.8|149
1723515600000|2024-08-13 02:20:00|68238.1|68223.1|68240.8|68225.8|68242|68226.7|68237.8|68220.8|118
1723515900000|2024-08-13 02:25:00|68243.3|68223.3|68241.8|68226.8|68243.3|68227.6|68240.1|68223|82
1723516200000|2024-08-13 02:30:00|68242.1|68227.1|68246.5|68231.5|68249.4|68234.4|68240.6|68225.6|177
1723516500000|2024-08-13 02:35:00|68247|68232|68247.9|68232.9|68249.8|68234.8|68246.4|68231.4|146
1723516800000|2024-08-13 02:40:00|68248|68233|68254|68239|68259.7|68244.7|68246.1|68231.1|174
1723517100000|2024-08-13 02:45:00|68254.1|68239.1|68251.9|68236.9|68254.7|68239.7|68250.8|68235.8|133
1723517400000|2024-08-13 02:50:00|68252|68237|68248.6|68233.6|68252.1|68237.1|68246.3|68231.3|166
1723517700000|2024-08-13 02:55:00|68248.9|68233.9|68250.5|68235.5|68252.6|68237.6|68248.3|68233.3|127
1723518000000|2024-08-13 03:00:00|68251|68236|68247.3|68232.3|68251|68236|68243.5|68228.5|147
1723518300000|2024-08-13 03:05:00|68247|68232|68250.7|68235.7|68254.8|68238.3|68246.3|68231.3|124
1723518600000|2024-08-13 03:10:00|68250.5|68235.5|68241.7|68226.7|68250.5|68235.5|68241|68226|118
1723518900000|2024-08-13 03:15:00|68241.8|68226.8|68237.1|68222.1|68244.6|68229.6|68236.7|68221.7|179
1723519200000|2024-08-13 03:20:00|68237|68222|68235.4|68220.4|68239|68224|68234.6|68219.6|161
1723519500000|2024-08-13 03:25:00|68235.9|68220.9|68241|68226|68241.5|68226.5|68235.4|68220.4|162
1723519800000|2024-08-13 03:30:00|68240.9|68225.9|68239|68224|68242.5|68227.5|68238.5|68223.5|131
1723520100000|2024-08-13 03:35:00|68239.1|68224.1|68238.1|68223.1|68241.8|68225.1|68234.3|68219.3|126
1723520400000|2024-08-13 03:40:00|68238.4|68223.4|68235.5|68220.5|68241.4|68224.1|68231.6|68216.6|170
1723520700000|2024-08-13 03:45:00|68235.9|68220.9|68239.6|68224.6|68240.8|68225.8|68234.3|68219.3|182
1723521000000|2024-08-13 03:50:00|68239.4|68224.4|68240.8|68225.8|68245|68230|68235.4|68219.8|161
1723521300000|2024-08-13 03:55:00|68240.3|68225.3|68241.7|68226.7|68248.1|68233.1|68240.2|68225.2|137
1723521600000|2024-08-13 04:00:00|68241.3|68226.3|68238.7|68223.7|68241.9|68226.9|68235.3|68219.8|160
1723521900000|2024-08-13 04:05:00|68239.4|68224.4|68239.2|68224.2|68242.1|68227.1|68237.9|68222.9|154
1723522200000|2024-08-13 04:10:00|68239.1|68224.1|68235.3|68220.3|68241.9|68226.9|68232.8|68217.8|132
1723522500000|2024-08-13 04:15:00|68235.5|68220.5|68234.5|68219.5|68236.4|68220.8|68231.6|68215.7|100
1723522800000|2024-08-13 04:20:00|68234.8|68219.8|68241.1|68226.1|68244.2|68228.5|68233.2|68218.2|173
1723523100000|2024-08-13 04:25:00|68241.4|68226.4|68233|68218|68241.7|68226.7|68233|68218|151
1723523400000|2024-08-13 04:30:00|68233.1|68218.1|68247.8|68232.8|68248.1|68233.1|68232.3|68217.3|235
1723523700000|2024-08-13 04:35:00|68247.7|68232.7|68247.8|68232.8|68248.1|68233.1|68244.1|68229.1|122
1723524000000|2024-08-13 04:40:00|68248.4|68233.4|68239.8|68224.8|68249.2|68234.2|68238|68223|183
1723524300000|2024-08-13 04:45:00|68239.9|68224.9|68237|68222|68241.8|68226.8|68236.6|68221.6|170
1723524600000|2024-08-13 04:50:00|68237.1|68222.1|68235|68220|68238.9|68223.9|68234.3|68219.3|158
1723524900000|2024-08-13 04:55:00|68235.2|68220.2|68224.6|68209.6|68239|68224|68224.5|68209.5|166
1723525200000|2024-08-13 05:00:00|68224.5|68209.5|68222.5|68207.5|68224.7|68209.7|68218.6|68200.2|226
1723525500000|2024-08-13 05:05:00|68222.9|68207.9|68218.3|68203.3|68222.9|68207.9|68218.3|68203.3|152
1723525800000|2024-08-13 05:10:00|68218|68203|68212.5|68197.5|68221.3|68206.3|68212.2|68197.2|144
1723526100000|2024-08-13 05:15:00|68212.6|68197.6|68218.2|68203.2|68218.7|68203.7|68212.6|68197.6|150
1723526400000|2024-08-13 05:20:00|68217.7|68202.7|68222.8|68207.8|68223.2|68208.2|68214.9|68199.9|135
1723526700000|2024-08-13 05:25:00|68222.5|68207.5|68222.3|68207.3|68226|68211|68217.2|68202.2|112
1723527000000|2024-08-13 05:30:00|68222.5|68207.5|68222.2|68207.2|68225.7|68210.7|68221|68206|227
1723527300000|2024-08-13 05:35:00|68222.3|68207.3|68226.9|68211.9|68228.9|68213.9|68220.6|68205.6|172
1723527600000|2024-08-13 05:40:00|68226.5|68211.5|68229.8|68214.8|68230.5|68215.5|68224.7|68209.7|128
1723527900000|2024-08-13 05:45:00|68230|68215|68232.6|68217.6|68240.3|68222.8|68229.5|68214.5|179
1723528200000|2024-08-13 05:50:00|68233|68218|68221.8|68206.8|68237.2|68220.9|68221.7|68206.7|193
1723528500000|2024-08-13 05:55:00|68221.6|68206.6|68225.8|68205.8|68228.6|68209.4|68215|68199.3|309
1723528800000|2024-08-13 06:00:00|68225.3|68205.3|68235.2|68215.2|68243|68223|68216.2|68198.9|496
1723529100000|2024-08-13 06:05:00|68235.3|68215.3|68233.4|68218.4|68239.5|68224.5|68227.9|68212.9|349
1723529400000|2024-08-13 06:10:00|68233.5|68218.5|68246.3|68231.3|68256|68241|68233.5|68218.5|369
1723529700000|2024-08-13 06:15:00|68246.4|68231.4|68242.2|68227.2|68248.8|68233.8|68237.3|68219.6|345
1723530000000|2024-08-13 06:20:00|68242.3|68227.3|68247.5|68232.5|68247.5|68232.5|68229.1|68214.1|390
1723530300000|2024-08-13 06:25:00|68246.5|68231.5|68257.4|68242.4|68259.9|68244.9|68245.2|68230.2|352
1723530600000|2024-08-13 06:30:00|68257.9|68242.9|68265.3|68250.3|68268.3|68253.3|68257.9|68242.9|356
1723530900000|2024-08-13 06:35:00|68265.4|68250.4|68264.7|68249.7|68268.3|68253.3|68257.9|68242.9|304
1723531200000|2024-08-13 06:40:00|68264.6|68249.6|68251.7|68236.7|68264.7|68249.7|68246.7|68231.7|353
1723531500000|2024-08-13 06:45:00|68251.8|68236.8|68252.9|68237.9|68256.4|68241.4|68248.7|68233.7|317
1723531800000|2024-08-13 06:50:00|68253|68238|68255.5|68240.5|68258|68243|68241.7|68226.7|317
1723532100000|2024-08-13 06:55:00|68255.8|68240.8|68271|68251|68273.2|68258.2|68255.1|68240.1|337
1723532400000|2024-08-13 07:00:00|68270.9|68250.9|68265.1|68250.1|68272.5|68257.5|68260.3|68245.3|436
1723532700000|2024-08-13 07:05:00|68264.9|68249.9|68277.3|68262.3|68282.5|68267.5|68264.7|68249.7|355
1723533000000|2024-08-13 07:10:00|68277.4|68262.4|68290.1|68275.1|68293.7|68278.7|68277.2|68262.2|332
1723533300000|2024-08-13 07:15:00|68290.2|68275.2|68291.4|68276.4|68311.4|68296.4|68288.7|68273.7|411
1723533600000|2024-08-13 07:20:00|68291.5|68276.5|68292.9|68277.9|68309.5|68294.5|68289.1|68274.1|423
1723533900000|2024-08-13 07:25:00|68292.7|68277.7|68265.8|68250.8|68293.2|68278.2|68261.8|68246.8|438
1723534200000|2024-08-13 07:30:00|68265.9|68250.9|68273.2|68258.2|68275.6|68260.6|68256.8|68241.8|362
1723534500000|2024-08-13 07:35:00|68273.3|68258.3|68285.1|68270.1|68292.6|68277.6|68270|68255|358
1723534800000|2024-08-13 07:40:00|68285.2|68270.2|68291.9|68276.9|68295|68280|68282.6|68267.6|382
1723535100000|2024-08-13 07:45:00|68291.8|68276.8|68289.3|68274.3|68301.5|68286.5|68287.8|68272.8|335
1723535400000|2024-08-13 07:50:00|68289.5|68274.5|68284.3|68269.3|68292.2|68277.2|68280.6|68265.6|303
1723535700000|2024-08-13 07:55:00|68284.9|68269.9|68281.7|68266.7|68292.3|68277.3|68269.8|68254.8|409
1723536000000|2024-08-13 08:00:00|68282.3|68267.3|68300.2|68285.2|68308.1|68293.1|68282.3|68267.3|403
1723536300000|2024-08-13 08:05:00|68300.1|68285.1|68296.6|68281.6|68302.4|68287.4|68291.6|68276.6|308
1723536600000|2024-08-13 08:10:00|68297.9|68282.9|68293.7|68278.7|68300.7|68285.7|68285.6|68270.6|264
1723536900000|2024-08-13 08:15:00|68294.4|68279.4|68334.1|68319.1|68337.4|68322.4|68293|68278|359
1723537200000|2024-08-13 08:20:00|68334|68319|68334|68319|68337.6|68322.6|68326|68311|361
1723537500000|2024-08-13 08:25:00|68334.3|68319.3|68334.3|68319.3|68339.7|68324.7|68326.7|68311.7|337
1723537800000|2024-08-13 08:30:00|68334.1|68319.1|68334.2|68319.2|68339.5|68324.5|68325.9|68310.4|363
1723538100000|2024-08-13 08:35:00|68334.4|68319.4|68324.4|68309.4|68340.1|68325.1|68319.5|68302.3|353
1723538400000|2024-08-13 08:40:00|68324.6|68309.6|68314.1|68299.1|68330.4|68315.4|68314|68299|319
1723538700000|2024-08-13 08:45:00|68314.8|68299.8|68322|68307|68330.6|68315.6|68314.8|68299.8|286
1723539000000|2024-08-13 08:50:00|68322.1|68307.1|68339.1|68324.1|68343.9|68328.9|68321.5|68306.5|289
1723539300000|2024-08-13 08:55:00|68339|68324|68330.9|68310.9|68341|68326|68326.1|68308.7|292
1723539600000|2024-08-13 09:00:00|68331.1|68311.1|68373.2|68358.2|68376.6|68361.6|68330.6|68310.6|530
1723539900000|2024-08-13 09:05:00|68373.9|68358.9|68359.5|68339.5|68385.2|68370.2|68352.1|68337.1|514
1723540200000|2024-08-13 09:10:00|68359.1|68339.1|68355.2|68340.2|68361.9|68345.7|68346.9|68331.9|360
1723540500000|2024-08-13 09:15:00|68355.4|68340.4|68355.5|68340.5|68360.3|68345.3|68353.9|68338.9|290
1723540800000|2024-08-13 09:20:00|68355.6|68340.6|68342.1|68327.1|68360.9|68345.9|68341.7|68325.5|298
1723541100000|2024-08-13 09:25:00|68344.6|68324.6|68330|68315|68345.6|68329.9|68321.7|68305.5|338
1723541400000|2024-08-13 09:30:00|68329.6|68314.6|68321.6|68306.6|68335.4|68318.1|68320.9|68304.4|308
1723541700000|2024-08-13 09:35:00|68321.5|68306.5|68322.9|68307.9|68328.6|68313.6|68312.8|68297.8|239
1723542000000|2024-08-13 09:40:00|68322.8|68307.8|68314.1|68299.1|68322.8|68307.8|68309.9|68294.9|325
1723542300000|2024-08-13 09:45:00|68314|68299|68325.3|68310.3|68325.9|68310.9|68298.3|68280.9|394
1723542600000|2024-08-13 09:50:00|68325.4|68310.4|68331.2|68316.2|68334.6|68319.6|68322.6|68307.6|319
1723542900000|2024-08-13 09:55:00|68331.3|68316.3|68343.2|68328.2|68343.4|68328.4|68327.7|68312.7|328
1723543200000|2024-08-13 10:00:00|68343.9|68328.9|68347.4|68332.4|68353.5|68338.5|68343.9|68328.9|380
1723543500000|2024-08-13 10:05:00|68347.3|68332.3|68351|68336|68354.7|68339.7|68340.6|68325.6|286
1723543800000|2024-08-13 10:10:00|68351.1|68336.1|68344.1|68329.1|68352|68337|68340|68325|260
1723544100000|2024-08-13 10:15:00|68343.6|68328.6|68329.6|68314.6|68343.9|68328.9|68329|68314|254
1723544400000|2024-08-13 10:20:00|68329.7|68314.7|68326.8|68311.8|68336.6|68321.6|68324.8|68309.8|290
1723544700000|2024-08-13 10:25:00|68327|68312|68338.9|68323.9|68341.1|68326.1|68318.7|68303.7|312
1723545000000|2024-08-13 10:30:00|68339.5|68324.5|68313.8|68298.8|68341.1|68326.1|68309.7|68294.7|343
1723545300000|2024-08-13 10:35:00|68313.4|68298.4|68318|68303|68325.7|68310.7|68309.4|68294.4|338
1723545600000|2024-08-13 10:40:00|68317.7|68302.7|68331.3|68316.3|68332|68317|68316.7|68301.7|232
1723545900000|2024-08-13 10:45:00|68331.4|68316.4|68316.1|68301.1|68340|68325|68315.3|68300.3|356
1723546200000|2024-08-13 10:50:00|68316.3|68301.3|68323.3|68308.3|68329|68314|68311.6|68296.6|374
1723546500000|2024-08-13 10:55:00|68323|68308|68321.6|68306.6|68332.8|68317.8|68318.9|68303.9|369
1723546800000|2024-08-13 11:00:00|68321.8|68306.8|68318.8|68303.8|68325.2|68310.2|68314|68299|318
1723547100000|2024-08-13 11:05:00|68318.7|68303.7|68305.8|68290.8|68318.7|68303.7|68304.9|68289.9|330
1723547400000|2024-08-13 11:10:00|68305.6|68290.6|68300.1|68285.1|68310|68295|68299.7|68284.7|267
1723547700000|2024-08-13 11:15:00|68300.3|68285.3|68301.2|68286.2|68309.7|68294.7|68297.9|68282.9|318
1723548000000|2024-08-13 11:20:00|68301.5|68286.5|68307.1|68292.1|68307.3|68292.3|68300.4|68285.4|335
1723548300000|2024-08-13 11:25:00|68306.9|68291.9|68295.9|68280.9|68309.4|68294.4|68295.5|68280.5|316
1723548600000|2024-08-13 11:30:00|68296|68281|68300.7|68285.7|68300.9|68285.9|68292|68277|314
1723548900000|2024-08-13 11:35:00|68300.6|68285.6|68287.3|68272.3|68300.6|68285.6|68284.7|68269.7|301
1723549200000|2024-08-13 11:40:00|68287.1|68272.1|68287|68272|68291.3|68276.3|68279.9|68264.9|340
1723549500000|2024-08-13 11:45:00|68287.3|68272.3|68278.4|68263.4|68290.4|68275.4|68277.9|68262.9|265
1723549800000|2024-08-13 11:50:00|68278.8|68263.8|68268|68253|68282.1|68267.1|68267.3|68252.3|293
1723550100000|2024-08-13 11:55:00|68268.3|68253.3|68276.6|68261.6|68282.3|68267.3|68265.8|68250.8|381
1723550400000|2024-08-13 12:00:00|68277.5|68262.5|68276.3|68261.3|68282.4|68267.4|68271.3|68256.3|354
1723550700000|2024-08-13 12:05:00|68276.5|68261.5|68274|68259|68282.2|68267.2|68269.4|68254.4|304
1723551000000|2024-08-13 12:10:00|68273.9|68258.9|68277.5|68262.5|68285.3|68270.3|68269.4|68254.4|339
1723551300000|2024-08-13 12:15:00|68277.3|68262.3|68296.9|68281.9|68297.3|68282.3|68268|68253|378
1723551600000|2024-08-13 12:20:00|68296.2|68281.2|68288.9|68273.9|68300.7|68285.7|68285.8|68270.8|407
1723551900000|2024-08-13 12:25:00|68289|68274|68293.6|68270.7|68309.6|68291.4|68284.5|68269.5|419
1723552200000|2024-08-13 12:30:00|68292.8|68269.2|68210.4|68195.4|68292.8|68269.2|68198.9|68172.3|912
1723552500000|2024-08-13 12:35:00|68210.3|68195.3|68195.2|68180.2|68223.9|68208.9|68192.8|68177.6|730
1723552800000|2024-08-13 12:40:00|68196.7|68181.7|68218.7|68203.7|68222.6|68207.6|68175.5|68160.5|679
1723553100000|2024-08-13 12:45:00|68219.2|68204.2|68199.6|68184.6|68230.7|68215.7|68188.8|68173.8|612
1723553400000|2024-08-13 12:50:00|68199.4|68184.4|68192.3|68177.3|68215.6|68200.6|68178.6|68163.6|626
1723553700000|2024-08-13 12:55:00|68192.2|68177.2|68209.7|68194.7|68219.8|68204.8|68189.6|68174.6|551
1723554000000|2024-08-13 13:00:00|68209.4|68194.4|68213.3|68198.3|68219.2|68204.2|68188.7|68173.7|563
1723554300000|2024-08-13 13:05:00|68213.2|68198.2|68214.4|68199.4|68227.2|68212.2|68207.3|68192.3|455
1723554600000|2024-08-13 13:10:00|68214.6|68199.6|68211.6|68196.6|68220.9|68205.9|68194.8|68179.8|711
1723554900000|2024-08-13 13:15:00|68212.5|68197.5|68196|68181|68212.7|68197.7|68193.9|68176.7|654
1723555200000|2024-08-13 13:20:00|68196.2|68181.2|68162.5|68147.5|68198.5|68183.5|68157|68139.4|612
1723555500000|2024-08-13 13:25:00|68163.2|68148.2|68127.8|68112.8|68169.1|68154.1|68124.2|68106.6|593
1723555800000|2024-08-13 13:30:00|68127.7|68112.7|68119.9|68104.9|68138.3|68123.3|68119.9|68103.9|670
1723556100000|2024-08-13 13:35:00|68119.6|68104.6|68116.8|68101.8|68139.6|68124.6|68113.3|68098.3|646
1723556400000|2024-08-13 13:40:00|68116.5|68101.5|68104.3|68084.3|68122.7|68107.4|68100|68080.1|527
1723556700000|2024-08-13 13:45:00|68104.4|68084.4|68100.8|68080.8|68112.5|68095.5|68079.7|68062.4|630
1723557000000|2024-08-13 13:50:00|68101|68081|68094.1|68079.1|68101|68081|68076|68059.3|542
1723557300000|2024-08-13 13:55:00|68094.2|68079.2|68099.1|68084.1|68101.3|68084.1|68080.8|68065.8|551
1723557600000|2024-08-13 14:00:00|68099.2|68084.2|68129.3|68109.3|68129.9|68111.3|68099.2|68083.9|549
1723557900000|2024-08-13 14:05:00|68129.1|68109.1|68124.3|68109.3|68145.6|68125.6|68121.9|68106.9|542
1723558200000|2024-08-13 14:10:00|68124.4|68109.4|68115.4|68100.4|68132.5|68117.5|68113.8|68098.8|549
1723558500000|2024-08-13 14:15:00|68116.8|68101.8|68127.6|68112.6|68133.3|68118.3|68108|68093|431
1723558800000|2024-08-13 14:20:00|68127.7|68112.7|68119.6|68104.6|68135.4|68120.4|68111.4|68096.4|540
1723559100000|2024-08-13 14:25:00|68120|68105|68126.9|68111.9|68129|68114|68117.4|68102.4|627
1723559400000|2024-08-13 14:30:00|68126.3|68111.3|68143.2|68128.2|68146.3|68131.3|68124|68109|508
1723559700000|2024-08-13 14:35:00|68142.7|68127.7|68140.1|68125.1|68156.1|68141.1|68137.5|68122.5|463
1723560000000|2024-08-13 14:40:00|68139.9|68124.9|68101.7|68086.7|68139.9|68124.9|68101.4|68086.4|528
1723560300000|2024-08-13 14:45:00|68101.6|68086.6|68088.8|68073.8|68104.5|68089.5|68083.6|68068.6|459
1723560600000|2024-08-13 14:50:00|68088.7|68073.7|68128|68113|68132.1|68117.1|68088.7|68073.7|584
1723560900000|2024-08-13 14:55:00|68128.3|68113.3|68123.4|68108.4|68128.8|68113.8|68112.8|68097.8|563
1723561200000|2024-08-13 15:00:00|68121.3|68106.3|68125.8|68110.8|68138.7|68123.7|68117.3|68102.3|402
1723561500000|2024-08-13 15:05:00|68125.9|68110.9|68117.2|68102.2|68131.9|68116.9|68110.4|68095.4|336
1723561800000|2024-08-13 15:10:00|68118.7|68103.7|68124.3|68109.3|68133.5|68118.5|68104.9|68089.9|409
1723562100000|2024-08-13 15:15:00|68124.8|68109.8|68135.7|68120.7|68143.7|68128.7|68121.8|68106.8|476
1723562400000|2024-08-13 15:20:00|68135.6|68120.6|68133.7|68118.7|68140.7|68125.7|68123.4|68108.4|419
1723562700000|2024-08-13 15:25:00|68133.8|68118.8|68158.6|68143.6|68161.4|68146.4|68133.6|68118.6|473
1723563000000|2024-08-13 15:30:00|68158.7|68143.7|68151|68136|68160.1|68145.1|68144.3|68129.3|425
1723563300000|2024-08-13 15:35:00|68150.9|68135.9|68158.6|68143.6|68162.6|68147.6|68148|68133|344
1723563600000|2024-08-13 15:40:00|68158.5|68143.5|68163.1|68148.1|68169.7|68154.7|68152.6|68137.6|329
1723563900000|2024-08-13 15:45:00|68163|68148|68154.6|68139.6|68163.5|68148.5|68153.7|68138.7|231
1723564200000|2024-08-13 15:50:00|68154.4|68139.4|68136.2|68121.2|68154.4|68139.4|68136.2|68121.2|304
1723564500000|2024-08-13 15:55:00|68136|68121|68135.4|68120.4|68144.4|68129.4|68130.2|68115.2|362
1723564800000|2024-08-13 16:00:00|68134.6|68119.6|68110|68095|68139|68124|68108.6|68093.6|306
1723565100000|2024-08-13 16:05:00|68110.1|68095.1|68099.7|68084.7|68111.1|68096.1|68093.8|68078.8|278
1723565400000|2024-08-13 16:10:00|68099.6|68084.6|68101.7|68086.7|68104.2|68089.2|68096.8|68081.8|236
1723565700000|2024-08-13 16:15:00|68101.6|68086.6|68100.4|68085.4|68107.6|68092.6|68099.5|68084.5|227
1723566000000|2024-08-13 16:20:00|68100.5|68085.5|68089.8|68074.8|68101.5|68086.5|68089.2|68074.2|196
1723566300000|2024-08-13 16:25:00|68089.7|68074.7|68086.8|68071.8|68091.5|68076.5|68086.5|68071.5|225
1723566600000|2024-08-13 16:30:00|68086.9|68071.9|68087.9|68072.9|68094.4|68079.4|68086.9|68071.9|231
1723566900000|2024-08-13 16:35:00|68087.8|68072.8|68075.7|68060.7|68091.4|68076.4|68069.3|68054.3|279
1723567200000|2024-08-13 16:40:00|68075.8|68060.8|68054.3|68039.3|68076.2|68061.2|68051.2|68036.2|351
1723567500000|2024-08-13 16:45:00|68054.2|68039.2|68036.4|68021.4|68054.9|68039.9|68035.8|68020.8|329
1723567800000|2024-08-13 16:50:00|68036.6|68021.6|68024.1|68009.1|68044.3|68029.3|68022.1|68007.1|422
1723568100000|2024-08-13 16:55:00|68024|68009|68018|68003|68034.2|68019.2|68008.8|67993.8|441
1723568400000|2024-08-13 17:00:00|68018.6|68003.6|68033.6|68018.6|68033.6|68018.6|68006.1|67991.1|338
1723568700000|2024-08-13 17:05:00|68033.3|68018.3|68021.1|68006.1|68035.8|68020.8|68017|68002|316
1723569000000|2024-08-13 17:10:00|68021.3|68006.3|68012.1|67997.1|68022.7|68007.7|68010.8|67995.8|235
1723569300000|2024-08-13 17:15:00|68011.7|67996.7|67995.6|67980.6|68017.9|68002.9|67995.3|67980.3|292
1723569600000|2024-08-13 17:20:00|67995.3|67980.3|67992.8|67977.8|68002.2|67987.2|67991.5|67976.5|287
1723569900000|2024-08-13 17:25:00|67992.7|67977.7|67993.6|67978.6|67996.8|67981.8|67982|67967|326
1723570200000|2024-08-13 17:30:00|67993.2|67978.2|68003.7|67988.7|68008.8|67993.8|67992.2|67977.2|359
1723570500000|2024-08-13 17:35:00|68004.3|67989.3|68004.5|67989.5|68015.6|68000.6|68003.7|67988.7|272
1723570800000|2024-08-13 17:40:00|68004.4|67989.4|68004.9|67989.9|68010.6|67995.6|67999.9|67984.9|212
1723571100000|2024-08-13 17:45:00|68004.7|67989.7|68010|67995|68018.6|68003.6|68004.7|67989.7|325
1723571400000|2024-08-13 17:50:00|68009.3|67994.3|67999|67984|68010.6|67995.6|67998.3|67983.3|258
1723571700000|2024-08-13 17:55:00|67999.1|67984.1|67992|67977|67999.1|67984.1|67989.6|67974.6|269
1723572000000|2024-08-13 18:00:00|67991.9|67976.9|67955.4|67940.4|67992.2|67977.2|67953.2|67938.2|316
1723572300000|2024-08-13 18:05:00|67954.6|67939.6|67951.7|67936.7|67959.6|67944.6|67946.7|67931.7|285
1723572600000|2024-08-13 18:10:00|67951.6|67936.6|67943.9|67928.9|67955.6|67940.6|67940.9|67925.9|261
1723572900000|2024-08-13 18:15:00|67943.8|67928.8|67917.5|67902.5|67943.9|67928.9|67916.6|67901.6|325
1723573200000|2024-08-13 18:20:00|67917.6|67902.6|67920.5|67905.5|67925.5|67910.5|67907.9|67892.9|375
1723573500000|2024-08-13 18:25:00|67920.4|67905.4|67900.3|67885.3|67921|67906|67896.2|67881.2|317
1723573800000|2024-08-13 18:30:00|67900.4|67885.4|67891|67876|67906.4|67891.4|67889.5|67874.5|250
1723574100000|2024-08-13 18:35:00|67891.1|67876.1|67874.1|67859.1|67893.9|67878.9|67872.9|67857.9|365
1723574400000|2024-08-13 18:40:00|67874|67859|67876.1|67861.1|67890.2|67875.2|67873.7|67858.7|316
1723574700000|2024-08-13 18:45:00|67876.4|67861.4|67869|67854|67877.2|67862.2|67865.3|67850.3|286
1723575000000|2024-08-13 18:50:00|67869.1|67854.1|67856.7|67841.7|67880.4|67862.1|67856|67841|296
1723575300000|2024-08-13 18:55:00|67856.6|67841.6|67847.9|67832.9|67856.6|67841.6|67846.8|67831.8|405
1723575600000|2024-08-13 19:00:00|67850.3|67835.3|67860|67845|67860.8|67845.8|67850.3|67835.3|295
1723575900000|2024-08-13 19:05:00|67859.8|67844.8|67856.2|67841.2|67863.2|67848.2|67855.7|67840.7|247
1723576200000|2024-08-13 19:10:00|67856.5|67841.5|67848.1|67833.1|67857.4|67842.4|67845.2|67830.2|239
1723576500000|2024-08-13 19:15:00|67847.9|67832.9|67869.6|67854.6|67870.5|67855.5|67847.9|67832.9|292
1723576800000|2024-08-13 19:20:00|67870.4|67855.4|67867.9|67852.9|67879.9|67864.9|67866.7|67851.7|295
1723577100000|2024-08-13 19:25:00|67867.2|67852.2|67863.8|67848.8|67871|67856|67862.7|67847.7|212
1723577400000|2024-08-13 19:30:00|67863.9|67848.9|67868.2|67853.2|67869.6|67854.6|67863.6|67848.6|230
1723577700000|2024-08-13 19:35:00|67868|67853|67871.1|67856.1|67872.6|67857.6|67865.2|67850.2|199
1723578000000|2024-08-13 19:40:00|67872.4|67857.4|67867|67852|67876.1|67861.1|67865.2|67850.2|169
1723578300000|2024-08-13 19:45:00|67867.1|67852.1|67857|67842|67868|67853|67856.7|67841.7|210
1723578600000|2024-08-13 19:50:00|67857.3|67842.3|67867.4|67852.4|67868|67853|67855.1|67840.1|350
1723578900000|2024-08-13 19:55:00|67867.5|67852.5|67869.6|67854.6|67874.6|67859.6|67865|67850|282
1723579200000|2024-08-13 20:00:00|67869.4|67854.4|67872.6|67857.6|67876|67861|67866.9|67851.9|149
1723579500000|2024-08-13 20:05:00|67872.7|67857.7|67876.6|67861.6|67876.8|67861.8|67872.4|67857.4|105
1723579800000|2024-08-13 20:10:00|67876.8|67861.8|67875.4|67860.4|67879.7|67864.7|67872.5|67857.5|155
1723580100000|2024-08-13 20:15:00|67874.8|67859.8|67864.9|67849.9|67874.8|67859.8|67859.8|67844.8|114
1723580400000|2024-08-13 20:20:00|67865|67850|67855.7|67840.7|67865.5|67850.5|67855.7|67840.7|98
1723580700000|2024-08-13 20:25:00|67855|67840|67852.6|67837.6|67858.3|67843.3|67851.3|67836.3|111
1723581000000|2024-08-13 20:30:00|67852.7|67837.7|67862.9|67847.9|67866.7|67849.2|67852.3|67837.3|142
1723581300000|2024-08-13 20:35:00|67863.1|67848.1|67860.8|67840.8|67864.3|67849.3|67858|67840.6|137
1723581600000|2024-08-13 20:40:00|67860.9|67840.9|67861.3|67841.3|67863.4|67844.6|67857.7|67840.5|166
1723581900000|2024-08-13 20:45:00|67861.2|67841.2|67865.4|67845.4|67866.4|67846.4|67859|67839|126
1723582200000|2024-08-13 20:50:00|67865.2|67845.2|67884.8|67864.8|67885.7|67865.7|67865.2|67845.2|196
1723582500000|2024-08-13 20:55:00|67883.7|67863.7|67887.9|67867.3|67894.7|67874.7|67872.9|67852.9|243
1723582800000|2024-08-13 21:00:00|67890.4|67867|67963.5|67864.5|67963.5|67867|67890.4|67848.3|39
1723583100000|2024-08-13 21:05:00|67964|67865|67941.7|67893.2|67964.7|67923|67929.4|67862.9|194
1723583400000|2024-08-13 21:10:00|67941.3|67893.5|67914.6|67861.5|67941.6|67901.2|67906.6|67856.5|208
1723583700000|2024-08-13 21:15:00|67914.1|67861.6|67914.8|67860.7|67916.1|67871.9|67910.8|67859.6|152
1723584000000|2024-08-13 21:20:00|67914.4|67860.5|67913.8|67866.5|67917.7|67866.6|67910.6|67860.5|113
1723584300000|2024-08-13 21:25:00|67913.5|67866.6|67915|67869.3|67921.9|67873.9|67908.2|67864.7|193
1723584600000|2024-08-13 21:30:00|67914.9|67869.5|67914.1|67876.1|67924.2|67883.6|67900.8|67866.5|352
1723584900000|2024-08-13 21:35:00|67913.8|67875.5|67909|67871.5|67925.2|67876.4|67908.3|67856.7|314
1723585200000|2024-08-13 21:40:00|67908.7|67872.7|67910.2|67869|67913.1|67875|67907.4|67867.2|250
1723585500000|2024-08-13 21:45:00|67911.9|67870|67915.5|67870.8|67917.9|67871.4|67910.5|67862.7|168
1723585800000|2024-08-13 21:50:00|67915.7|67871.1|67915.3|67871.2|67916.7|67872.5|67913.9|67868.7|111
1723586100000|2024-08-13 21:55:00|67915.1|67870.3|67904.6|67865.1|67932.5|67871.9|67896.8|67861.7|225
1723586400000|2024-08-13 22:00:00|67906.2|67865.6|67874.6|67854.6|67908.2|67865.6|67873.4|67850.1|251
1723586700000|2024-08-13 22:05:00|67874.3|67854.3|67876.1|67856.1|67876.4|67856.4|67871.8|67851.8|130
1723587000000|2024-08-13 22:10:00|67876|67856|67880.9|67860.9|67886.6|67865.4|67873.5|67853.5|163
1723587300000|2024-08-13 22:15:00|67881|67861|67889.3|67869.3|67893.2|67873.2|67878.8|67858.8|189
1723587600000|2024-08-13 22:20:00|67889.4|67869.4|67882.4|67862.4|67892.4|67872.4|67878.5|67858.5|161
1723587900000|2024-08-13 22:25:00|67882.3|67862.3|67880.7|67860.7|67886|67868.4|67879.5|67859.5|133
1723588200000|2024-08-13 22:30:00|67880.6|67860.6|67864.8|67844.8|67882.1|67862.1|67864.6|67844.6|173
1723588500000|2024-08-13 22:35:00|67864.9|67844.9|67863.1|67843.1|67866.9|67848|67859.6|67841.9|154
1723588800000|2024-08-13 22:40:00|67863.2|67843.2|67863.2|67843.2|67867.7|67847.7|67860|67841.8|132
1723589100000|2024-08-13 22:45:00|67863.3|67843.3|67867.1|67847.1|67867.1|67848.9|67860.1|67842.9|108
1723589400000|2024-08-13 22:50:00|67866.9|67846.9|67865.3|67845.3|67867.6|67850.1|67862.7|67845.1|95
1723589700000|2024-08-13 22:55:00|67863.4|67848.4|67866.4|67846.4|67866.6|67848.9|67863.1|67845.6|54
1723590000000|2024-08-13 23:00:00|67866.1|67846.1|67855.4|67840.4|67866.4|67846.4|67855.3|67836.3|149
1723590300000|2024-08-13 23:05:00|67855.5|67840.5|67859.5|67839.5|67861.5|67841.5|67855.3|67836.1|99
1723590600000|2024-08-13 23:10:00|67859.4|67839.4|67861.3|67841.3|67862.8|67842.8|67858.7|67838.7|93
1723590900000|2024-08-13 23:15:00|67861.1|67841.1|67861.7|67841.7|67864.7|67844.7|67858.7|67838.7|100
1723591200000|2024-08-13 23:20:00|67861.9|67841.9|67861.4|67841.4|67865.4|67845.4|67859.8|67839.8|111
1723591500000|2024-08-13 23:25:00|67861.3|67841.3|67868.8|67848.8|67870.1|67850.1|67860.7|67840.7|79
1723591800000|2024-08-13 23:30:00|67868.9|67848.9|67864.4|67844.4|67871.5|67851.5|67864.2|67844.2|166
1723592100000|2024-08-13 23:35:00|67864.6|67844.6|67868.1|67848.1|67868.7|67848.7|67864.1|67844.1|159
1723592400000|2024-08-13 23:40:00|67869.9|67849.9|67869.1|67849.1|67871.7|67852.8|67867.2|67847.2|168
1723592700000|2024-08-13 23:45:00|67869.3|67849.3|67871.4|67851.4|67871.4|67851.4|67866.8|67846.8|186
1723593000000|2024-08-13 23:50:00|67871.9|67851.9|67873.7|67853.7|67881.1|67861.1|67869.1|67849.1|193
1723593300000|2024-08-13 23:55:00|67873.8|67853.8|67871|67851|67875|67855|67866.5|67846.5|184
1723593600000|2024-08-14 00:00:00|67871.1|67851.1|67880.4|67860.4|67880.5|67865.3|67863.8|67843.8|314
1723593900000|2024-08-14 00:05:00|67880.2|67860.2|67874.4|67854.4|67880.4|67860.4|67870.3|67850.3|265
1723594200000|2024-08-14 00:10:00|67874.3|67854.3|67874.1|67854.1|67874.9|67855.6|67867.8|67849.9|199
1723594500000|2024-08-14 00:15:00|67874.5|67854.5|67869.4|67854.4|67880|67865|67866.1|67848.1|219
1723594800000|2024-08-14 00:20:00|67869.3|67854.3|67870.1|67855.1|67877.9|67861.3|67866.8|67849.2|256
1723595100000|2024-08-14 00:25:00|67870.4|67855.4|67876.9|67856.9|67879.2|67862.2|67868.8|67851.9|228
1723595400000|2024-08-14 00:30:00|67877.1|67857.1|67874.9|67859.9|67881.1|67865.2|67872.1|67855.3|231
1723595700000|2024-08-14 00:35:00|67874.4|67859.4|67888.4|67868.4|67890.9|67871.7|67874.4|67856.3|245
1723596000000|2024-08-14 00:40:00|67888.5|67868.5|67891.1|67876.1|67891.8|67876.1|67886.2|67866.3|196
1723596300000|2024-08-14 00:45:00|67891.2|67876.2|67877.4|67862.4|67894.3|67876.3|67872.5|67854.7|215
1723596600000|2024-08-14 00:50:00|67878.3|67863.3|67882.2|67862.2|67882.2|67864.2|67867.9|67850.3|260
1723596900000|2024-08-14 00:55:00|67883.4|67863.4|67893.4|67878.4|67896.5|67879.8|67883.4|67863.4|221
1723597200000|2024-08-14 01:00:00|67896.3|67876.3|67904.5|67884.5|67905|67885|67894|67876.3|215
1723597500000|2024-08-14 01:05:00|67904.4|67884.4|67901.6|67881.6|67904.9|67884.9|67898.6|67878.6|137
1723597800000|2024-08-14 01:10:00|67901.5|67881.5|67896|67876|67902.4|67882.4|67892.8|67872.8|230
1723598100000|2024-08-14 01:15:00|67895.9|67875.9|67878.6|67858.6|67896|67876|67876|67856|299
1723598400000|2024-08-14 01:20:00|67875.7|67860.7|67879.4|67859.4|67883.4|67864.5|67871|67851.6|321
1723598700000|2024-08-14 01:25:00|67879.6|67859.6|67869.5|67849.5|67882.5|67864.2|67865.3|67847|333
1723599000000|2024-08-14 01:30:00|67869.3|67849.3|67882.5|67862.5|67884.5|67864.5|67867.4|67848.9|290
1723599300000|2024-08-14 01:35:00|67882.6|67862.6|67885.5|67865.5|67890.5|67871.7|67879.6|67861|270
1723599600000|2024-08-14 01:40:00|67885.9|67865.9|67873.9|67853.9|67886.8|67869.5|67870.7|67852.4|209
1723599900000|2024-08-14 01:45:00|67873.8|67853.8|67886|67871|67890.4|67871.4|67870.5|67853.6|213
1723600200000|2024-08-14 01:50:00|67886.1|67871.1|67892.6|67872.6|67896.2|67878.5|67885.5|67868|194
1723600500000|2024-08-14 01:55:00|67892.2|67872.2|67896.5|67876.5|67898.2|67880.6|67891.3|67871.3|199
1723600800000|2024-08-14 02:00:00|67897.1|67877.1|67901.5|67881.5|67946.9|67885.5|67889.3|67869.9|399
1723601100000|2024-08-14 02:05:00|67901.8|67881.8|67894.9|67874.9|67903.8|67883.8|67888.1|67868.1|358
1723601400000|2024-08-14 02:10:00|67895.1|67875.1|67899.4|67879.4|67901.4|67881.4|67888.7|67868.7|379
1723601700000|2024-08-14 02:15:00|67899.5|67879.5|67901.4|67881.4|67904.8|67884.8|67895.8|67875.8|309
1723602000000|2024-08-14 02:20:00|67902.6|67882.6|67899.8|67884.8|67906.8|67886.8|67894.6|67877.7|227
1723602300000|2024-08-14 02:25:00|67899.9|67884.9|67896.6|67881.6|67901.6|67885.9|67893.3|67876.5|186
1723602600000|2024-08-14 02:30:00|67896.8|67881.8|67893|67873|67896.8|67881.8|67886.8|67870.6|256
1723602900000|2024-08-14 02:35:00|67892.3|67872.3|67893.3|67873.3|67893.5|67875.1|67882.8|67862.8|303
1723603200000|2024-08-14 02:40:00|67893.5|67873.5|67892.2|67877.2|67900.6|67880.6|67890.7|67871.3|214
1723603500000|2024-08-14 02:45:00|67892.7|67877.7|67892.3|67877.3|67898.5|67879.7|67888.5|67871|229
1723603800000|2024-08-14 02:50:00|67892.4|67877.4|67889.1|67869.1|67895.4|67880.3|67887.3|67867.3|207
1723604100000|2024-08-14 02:55:00|67889.2|67869.2|67896.4|67881.4|67900.5|67881.8|67889.2|67869.2|162
1723604400000|2024-08-14 03:00:00|67896.1|67881.1|67900.5|67880.5|67906.4|67890|67895.3|67878.4|184
1723604700000|2024-08-14 03:05:00|67900.4|67880.4|67903.1|67883.1|67907|67887.6|67898.8|67878.8|218
1723605000000|2024-08-14 03:10:00|67903.2|67883.2|67896.6|67881.6|67907.5|67887.5|67896.4|67879.1|230
1723605300000|2024-08-14 03:15:00|67896.2|67881.2|67898.7|67883.7|67902|67884.1|67895.6|67878.4|174
1723605600000|2024-08-14 03:20:00|67898.2|67883.2|67904.1|67884.1|67907.2|67892.2|67898.2|67883.2|198
1723605900000|2024-08-14 03:25:00|67903.9|67883.9|67905.8|67890.8|67906.8|67891.8|67899.5|67881.9|176
1723606200000|2024-08-14 03:30:00|67906|67891|67907.1|67887.1|67909.5|67891.9|67900.2|67882|264
1723606500000|2024-08-14 03:35:00|67907.6|67887.6|67906.1|67891.1|67911.5|67894.4|67903.8|67885|222
1723606800000|2024-08-14 03:40:00|67906.4|67891.4|67906.2|67886.2|67910.3|67893|67904.5|67885.7|184
1723607100000|2024-08-14 03:45:00|67906.5|67886.5|67906.9|67891.9|67912.9|67896.8|67901.4|67883.7|157
1723607400000|2024-08-14 03:50:00|67909.2|67889.2|67902.5|67887.5|67915.3|67895.3|67901.6|67884.5|216
1723607700000|2024-08-14 03:55:00|67902.2|67887.2|67907.3|67887.3|67908|67890.6|67899.2|67881.1|184
1723608000000|2024-08-14 04:00:00|67904.8|67889.8|67904|67884|67909.7|67893.1|67901|67884|167
1723608300000|2024-08-14 04:05:00|67904.4|67884.4|67901.4|67886.4|67908.2|67890.7|67900.9|67883.9|159
1723608600000|2024-08-14 04:10:00|67901.5|67886.5|67900.1|67885.1|67907|67890.1|67898.6|67883.6|220
1723608900000|2024-08-14 04:15:00|67899.8|67884.8|67891.3|67871.3|67901.7|67884.8|67891.1|67871.1|94
1723609200000|2024-08-14 04:20:00|67891.6|67871.6|67893.1|67878.1|67894.4|67878.8|67888.6|67871.3|152
1723609500000|2024-08-14 04:25:00|67893.2|67878.2|67895.7|67875.7|67898.3|67880.8|67892|67875.5|175
1723609800000|2024-08-14 04:30:00|67895.5|67875.5|67892.9|67877.9|67896.2|67881.2|67892.6|67874.9|123
1723610100000|2024-08-14 04:35:00|67893.1|67878.1|67892.7|67877.7|67896.9|67881.9|67892.3|67877.3|148
1723610400000|2024-08-14 04:40:00|67892.2|67877.2|67894.1|67879.1|67896.4|67881.4|67892.2|67877.2|119
1723610700000|2024-08-14 04:45:00|67893.2|67878.2|67888.7|67873.7|67893.5|67878.5|67886|67871|110
1723611000000|2024-08-14 04:50:00|67889.5|67874.5|67889.7|67874.7|67890.3|67875.3|67886|67871|115
1723611300000|2024-08-14 04:55:00|67889.8|67874.8|67887.6|67872.6|67898.1|67880.5|67887.6|67871.5|123
1723611600000|2024-08-14 05:00:00|67887.9|67872.9|67879.3|67864.3|67888.5|67872.9|67878.8|67863.8|171
1723611900000|2024-08-14 05:05:00|67879.4|67864.4|67880.6|67865.6|67885.2|67870.2|67879.1|67864.1|188
1723612200000|2024-08-14 05:10:00|67880.5|67865.5|67878.3|67863.3|67886.1|67868.7|67876.5|67859.4|170
1723612500000|2024-08-14 05:15:00|67878.4|67863.4|67876.1|67861.1|67880.7|67865.7|67875.5|67860.5|140
1723612800000|2024-08-14 05:20:00|67876.3|67861.3|67892.2|67872.2|67897.3|67878.9|67876.3|67858.5|184
1723613100000|2024-08-14 05:25:00|67892.9|67872.9|67890.5|67870.5|67894.8|67876.9|67886|67868.7|214
1723613400000|2024-08-14 05:30:00|67890.4|67870.4|67894.7|67879.7|67899|67881.7|67889.9|67870.2|237
1723613700000|2024-08-14 05:35:00|67897.1|67877.1|67899|67884|67905.3|67887.4|67893.4|67876.7|218
1723614000000|2024-08-14 05:40:00|67898.9|67883.9|67898|67883|67904.7|67887.3|67897.9|67881.1|135
1723614300000|2024-08-14 05:45:00|67898.2|67883.2|67900.3|67885.3|67905.9|67888.4|67895.5|67880.5|244
1723614600000|2024-08-14 05:50:00|67900.2|67885.2|67902.1|67887.1|67908.7|67893.7|67899.7|67882|186
1723614900000|2024-08-14 05:55:00|67902.7|67887.7|67903.5|67888.5|67904.7|67889.7|67900.5|67885.5|263
1723615200000|2024-08-14 06:00:00|67903.6|67888.6|67920.7|67900.7|67934.3|67914.3|67902.9|67883.4|589
1723615500000|2024-08-14 06:05:00|67919.4|67899.4|67925.4|67905.4|67928.3|67908.3|67912.8|67892.8|453
1723615800000|2024-08-14 06:10:00|67925.2|67905.2|67910.9|67890.9|67928.9|67908.9|67908.7|67888.7|385
1723616100000|2024-08-14 06:15:00|67910.8|67890.8|67918.2|67898.2|67918.2|67898.2|67903.6|67883.6|379
1723616400000|2024-08-14 06:20:00|67918|67898|67914.5|67894.5|67921.2|67901.2|67913.2|67893.2|343
1723616700000|2024-08-14 06:25:00|67914.2|67894.2|67902.2|67882.2|67915.3|67895.3|67900.5|67880.5|413
1723617000000|2024-08-14 06:30:00|67902.3|67882.3|67906.1|67886.1|67916.3|67896.3|67901.6|67881.6|415
1723617300000|2024-08-14 06:35:00|67905.9|67885.9|67877.2|67857.2|67905.9|67885.9|67874|67854|373
1723617600000|2024-08-14 06:40:00|67877.7|67857.7|67882.6|67862.6|67890.8|67870.8|67875|67855|397
1723617900000|2024-08-14 06:45:00|67882.1|67862.1|67862.9|67842.9|67890.1|67870.1|67860.8|67840.8|416
1723618200000|2024-08-14 06:50:00|67864|67844|67863|67843|67865.9|67845.9|67854.6|67834.6|351
1723618500000|2024-08-14 06:55:00|67862.9|67842.9|67851.5|67831.5|67865.8|67845.8|67840.2|67820.2|406
1723618800000|2024-08-14 07:00:00|67852.2|67832.2|67863.3|67843.3|67874|67854|67850.4|67830.4|441
1723619100000|2024-08-14 07:05:00|67863.6|67843.6|67859.2|67839.2|67869.7|67849.7|67855.8|67835.8|398
1723619400000|2024-08-14 07:10:00|67859.3|67839.3|67832.8|67812.8|67863.9|67843.9|67831.7|67811.7|426
1723619700000|2024-08-14 07:15:00|67833.3|67813.3|67824.8|67804.8|67839.8|67819.8|67823.3|67803.3|445
1723620000000|2024-08-14 07:20:00|67824.9|67804.9|67833|67818|67844.5|67829.5|67819.3|67799.3|409
1723620300000|2024-08-14 07:25:00|67834.2|67819.2|67839.2|67824.2|67841.9|67826.9|67827.8|67812.8|315
1723620600000|2024-08-14 07:30:00|67840.2|67825.2|67821.3|67806.3|67843.6|67828.6|67817.8|67802.8|345
1723620900000|2024-08-14 07:35:00|67821.7|67806.7|67816.7|67801.7|67821.8|67806.8|67808.9|67793.9|350
1723621200000|2024-08-14 07:40:00|67816.6|67801.6|67821.8|67806.8|67826.2|67811.2|67810.9|67795.9|308
1723621500000|2024-08-14 07:45:00|67821.9|67806.9|67810|67795|67824.9|67807.8|67806.5|67791.5|341
1723621800000|2024-08-14 07:50:00|67809.8|67794.8|67816.8|67801.8|67816.9|67801.9|67800.2|67785.2|337
1723622100000|2024-08-14 07:55:00|67816.4|67801.4|67812.2|67797.2|67822|67805.3|67809.6|67794.6|391
1723622400000|2024-08-14 08:00:00|67813|67798|67812.2|67797.2|67831.7|67816.7|67803.1|67788.1|498
1723622700000|2024-08-14 08:05:00|67811.5|67796.5|67810.4|67795.4|67816.6|67801.6|67800|67785|425
1723623000000|2024-08-14 08:10:00|67810.3|67795.3|67809.5|67794.5|67812.5|67797.5|67806.1|67791.1|357
1723623300000|2024-08-14 08:15:00|67809.4|67794.4|67803.1|67788.1|67810.3|67795.3|67789.3|67774.3|394
1723623600000|2024-08-14 08:20:00|67803.2|67788.2|67791.6|67776.6|67807.2|67792.2|67785.6|67766.8|406
1723623900000|2024-08-14 08:25:00|67791.7|67776.7|67798.3|67783.3|67806.3|67791.3|67790.9|67775.9|355
1723624200000|2024-08-14 08:30:00|67799.1|67784.1|67793.1|67778.1|67801.4|67786.4|67790.4|67775.4|327
1723624500000|2024-08-14 08:35:00|67794.9|67779.9|67788.8|67773.8|67798|67783|67786.1|67771.1|381
1723624800000|2024-08-14 08:40:00|67788.7|67773.7|67788.7|67773.7|67793.3|67778.3|67786.1|67771.1|344
1723625100000|2024-08-14 08:45:00|67788.8|67773.8|67745.7|67730.7|67790.5|67775.5|67743.5|67728.5|486
1723625400000|2024-08-14 08:50:00|67745.4|67730.4|67742.1|67727.1|67755.2|67740.2|67736.9|67721.9|442
1723625700000|2024-08-14 08:55:00|67742.4|67727.4|67730.1|67715.1|67745.3|67730.3|67726.4|67711.4|382
1723626000000|2024-08-14 09:00:00|67729.9|67714.9|67711.5|67696.5|67755.7|67736.5|67706.9|67691.9|423
1723626300000|2024-08-14 09:05:00|67713.2|67698.2|67722.4|67707.4|67723.4|67708.4|67709.2|67694.2|359
1723626600000|2024-08-14 09:10:00|67722.2|67707.2|67714.3|67699.3|67722.2|67707.2|67710.6|67695.6|352
1723626900000|2024-08-14 09:15:00|67714.7|67699.7|67720.7|67705.7|67724.7|67709.7|67712.1|67697.1|333
1723627200000|2024-08-14 09:20:00|67720.6|67705.6|67699.2|67684.2|67720.6|67705.6|67694.9|67679.9|348
1723627500000|2024-08-14 09:25:00|67699.1|67684.1|67692.2|67677.2|67699.7|67684.7|67686.3|67671.3|304
1723627800000|2024-08-14 09:30:00|67691.5|67676.5|67686|67671|67694.4|67679.4|67678.6|67661.7|340
1723628100000|2024-08-14 09:35:00|67686.4|67671.4|67683.6|67668.6|67695.7|67680.7|67683.1|67668.1|259
1723628400000|2024-08-14 09:40:00|67683.5|67668.5|67678.3|67663.3|67683.5|67668.5|67672.7|67657.7|282
1723628700000|2024-08-14 09:45:00|67678.2|67663.2|67676|67661|67679.5|67664.5|67673.5|67658.5|249
1723629000000|2024-08-14 09:50:00|67675.8|67660.8|67680.9|67665.9|67681.3|67666.3|67672.5|67657.5|259
1723629300000|2024-08-14 09:55:00|67681.1|67666.1|67689.9|67674.9|67693.3|67678.3|67681.1|67666.1|249
1723629600000|2024-08-14 10:00:00|67689.8|67674.8|67696.1|67681.1|67718.3|67703.3|67689.7|67674.7|363
1723629900000|2024-08-14 10:05:00|67695.8|67680.8|67720.8|67705.8|67722.2|67707.2|67695.3|67680.3|377
1723630200000|2024-08-14 10:10:00|67719.4|67704.4|67717.2|67702.2|67722.9|67707.9|67716.7|67701.7|333
1723630500000|2024-08-14 10:15:00|67717.1|67702.1|67721.1|67706.1|67721.9|67706.9|67714.9|67699.9|253
1723630800000|2024-08-14 10:20:00|67721.3|67706.3|67709|67694|67723.1|67708.1|67703.9|67688.9|285
1723631100000|2024-08-14 10:25:00|67708.9|67693.9|67709.5|67694.5|67712.6|67697.6|67698.8|67683.8|292
1723631400000|2024-08-14 10:30:00|67709.4|67694.4|67715.3|67700.3|67716.5|67701.5|67705.5|67690.5|331
1723631700000|2024-08-14 10:35:00|67715.7|67700.7|67717.7|67702.7|67724.8|67709.8|67712|67697|321
1723632000000|2024-08-14 10:40:00|67718.2|67703.2|67724|67709|67733.2|67718.2|67715.4|67700.4|275
1723632300000|2024-08-14 10:45:00|67723.9|67708.9|67715|67700|67725.4|67710.4|67711|67696|291
1723632600000|2024-08-14 10:50:00|67715.2|67700.2|67702.7|67687.7|67722|67707|67700.5|67685.5|328
1723632900000|2024-08-14 10:55:00|67702.6|67687.6|67709.7|67694.7|67714.8|67699.8|67693.5|67678.5|316
1723633200000|2024-08-14 11:00:00|67709.8|67694.8|67715.9|67700.9|67722.8|67707.8|67709.3|67694.3|309
1723633500000|2024-08-14 11:05:00|67715.8|67700.8|67710|67695|67715.8|67700.8|67701.8|67686.8|328
1723633800000|2024-08-14 11:10:00|67709.9|67694.9|67712.2|67697.2|67713|67698|67703.5|67688.5|298
1723634100000|2024-08-14 11:15:00|67712.1|67697.1|67711|67696|67714|67699|67696.5|67681.5|322
1723634400000|2024-08-14 11:20:00|67710.7|67695.7|67705.6|67690.6|67712.1|67697.1|67705.6|67690.6|300
1723634700000|2024-08-14 11:25:00|67705.8|67690.8|67708.3|67693.3|67708.4|67693.4|67701.6|67686.6|271
1723635000000|2024-08-14 11:30:00|67708.1|67693.1|67691.6|67676.6|67708.5|67693.5|67691.3|67676.3|248
1723635300000|2024-08-14 11:35:00|67691.8|67676.8|67699.4|67684.4|67704.4|67689.4|67690.4|67675.4|272
1723635600000|2024-08-14 11:40:00|67698.9|67683.9|67700.9|67685.9|67706.6|67691.6|67696.9|67681.9|218
1723635900000|2024-08-14 11:45:00|67701.2|67686.2|67707.7|67692.7|67710.2|67695.2|67696.9|67681.9|266
1723636200000|2024-08-14 11:50:00|67708.4|67693.4|67715.4|67700.4|67718.2|67703.2|67702.9|67687.9|367
1723636500000|2024-08-14 11:55:00|67715.3|67700.3|67706.2|67691.2|67717.9|67702.9|67699.5|67684.5|391
1723636800000|2024-08-14 12:00:00|67703.4|67688.4|67708.5|67693.5|67712.3|67694.5|67690|67671.8|379
1723637100000|2024-08-14 12:05:00|67708.3|67693.3|67723.1|67708.1|67725.5|67710.5|67707.8|67689|423
1723637400000|2024-08-14 12:10:00|67723.2|67708.2|67725|67710|67726.1|67711.1|67708.3|67693.3|405
1723637700000|2024-08-14 12:15:00|67725.2|67710.2|67725|67710|67735.9|67720.9|67712.3|67697.3|475
1723638000000|2024-08-14 12:20:00|67722.9|67707.9|67674.7|67654.7|67722.9|67707.9|67673.6|67653.6|503
1723638300000|2024-08-14 12:25:00|67675.4|67655.4|67716.8|67660.8|67728.4|67683|67672.8|67652.8|518
1723638600000|2024-08-14 12:30:00|67716.6|67654.1|67748.8|67728.8|67818.3|67798.3|67629.9|67587.3|1002
1723638900000|2024-08-14 12:35:00|67746.1|67726.1|67752.6|67732.6|67775.3|67755.3|67721.2|67701.2|834
1723639200000|2024-08-14 12:40:00|67752.7|67732.7|67725.5|67705.5|67765.6|67745.6|67713.1|67693.1|764
1723639500000|2024-08-14 12:45:00|67726.2|67706.2|67732.4|67712.4|67769.2|67749.2|67724.8|67704.8|671
1723639800000|2024-08-14 12:50:00|67732|67712|67725.9|67705.9|67761.8|67743.4|67719.4|67699.4|652
1723640100000|2024-08-14 12:55:00|67727.3|67707.3|67737.8|67717.8|67739|67720.3|67700.8|67680.8|621
1723640400000|2024-08-14 13:00:00|67739|67719|67695.7|67675.7|67742.8|67722.8|67672.6|67652.6|659
1723640700000|2024-08-14 13:05:00|67696.3|67676.3|67608.2|67588.2|67696.5|67676.5|67608.2|67588.2|520
1723641000000|2024-08-14 13:10:00|67606.9|67586.9|67654.5|67639.5|67655.1|67640.1|67583.2|67568.2|639
1723641300000|2024-08-14 13:15:00|67654.3|67639.3|67675.8|67660.8|67679|67664|67651.3|67636.3|541
1723641600000|2024-08-14 13:20:00|67677|67662|67687|67672|67694.6|67679.6|67671.7|67656.7|530
1723641900000|2024-08-14 13:25:00|67687.4|67672.4|67701.7|67686.7|67701.8|67686.8|67684.3|67669.3|533
1723642200000|2024-08-14 13:30:00|67697.2|67682.2|67638.9|67623.9|67703.9|67688.9|67637.5|67622.5|685
1723642500000|2024-08-14 13:35:00|67638.7|67623.7|67614.8|67599.8|67640.9|67625.9|67614.3|67599.3|589
1723642800000|2024-08-14 13:40:00|67614.7|67599.7|67583.9|67568.9|67617.5|67602.5|67579.5|67564.5|652
1723643100000|2024-08-14 13:45:00|67583.8|67568.8|67580.2|67565.2|67594.6|67579.6|67576.8|67561.8|631
1723643400000|2024-08-14 13:50:00|67580|67565|67613.8|67598.8|67619.2|67604.2|67579|67564|652
1723643700000|2024-08-14 13:55:00|67613.7|67598.7|67607.2|67592.2|67624.6|67609.6|67605.2|67590.2|593
1723644000000|2024-08-14 14:00:00|67607.3|67592.3|67619.4|67604.4|67641.3|67626.3|67602.3|67587.3|734
1723644300000|2024-08-14 14:05:00|67619.3|67604.3|67625.7|67610.7|67631.4|67616.4|67611.9|67596.9|632
1723644600000|2024-08-14 14:10:00|67625.6|67610.6|67667.6|67652.6|67668|67653|67624.6|67609.6|515
1723644900000|2024-08-14 14:15:00|67666.2|67651.2|67643.8|67628.8|67671.6|67656.6|67639.5|67624.5|590
1723645200000|2024-08-14 14:20:00|67643.6|67628.6|67621.7|67606.7|67644.9|67629.9|67616|67601|484
1723645500000|2024-08-14 14:25:00|67621.5|67606.5|67596.7|67581.7|67621.8|67606.8|67595.7|67580.7|533
1723645800000|2024-08-14 14:30:00|67597|67582|67586.6|67571.6|67597|67582|67554.9|67539.9|662
1723646100000|2024-08-14 14:35:00|67586.9|67571.9|67555|67540|67595.5|67580.5|67555|67540|612
1723646400000|2024-08-14 14:40:00|67554.8|67539.8|67580|67565|67580.2|67565.2|67549.9|67534.9|499
1723646700000|2024-08-14 14:45:00|67579.2|67564.2|67584.6|67569.6|67590.7|67575.7|67566.1|67551.1|578
1723647000000|2024-08-14 14:50:00|67584.3|67569.3|67619.5|67604.5|67620.8|67605.8|67576.6|67561.6|621
1723647300000|2024-08-14 14:55:00|67619.7|67604.7|67621.8|67606.8|67630.4|67615.4|67618.4|67603.4|512
1723647600000|2024-08-14 15:00:00|67622|67607|67648.2|67633.2|67648.6|67633.6|67618.1|67603.1|544
1723647900000|2024-08-14 15:05:00|67647.3|67632.3|67657|67642|67659.1|67644.1|67647.3|67632.3|329
1723648200000|2024-08-14 15:10:00|67656.9|67641.9|67670.9|67655.9|67672|67657|67651.1|67636.1|328
1723648500000|2024-08-14 15:15:00|67670.8|67655.8|67668.6|67653.6|67679.8|67664.8|67666.9|67651.9|381
1723648800000|2024-08-14 15:20:00|67668.7|67653.7|67668.7|67653.7|67670.5|67655.5|67656.7|67641.7|332
1723649100000|2024-08-14 15:25:00|67669.4|67654.4|67695.6|67680.6|67696.2|67681.2|67668.6|67653.6|370
1723649400000|2024-08-14 15:30:00|67695.7|67680.7|67700.9|67685.9|67703.4|67688.4|67695.4|67680.4|413
1723649700000|2024-08-14 15:35:00|67700.8|67685.8|67692.9|67677.9|67706|67691|67692.4|67677.4|309
1723650000000|2024-08-14 15:40:00|67693|67678|67690.3|67675.3|67708.1|67693.1|67690.2|67675.2|330
1723650300000|2024-08-14 15:45:00|67690|67675|67695|67680|67703.6|67688.6|67682.8|67667.8|424
1723650600000|2024-08-14 15:50:00|67695.2|67680.2|67698.9|67683.9|67698.9|67683.9|67686.5|67671.5|320
1723650900000|2024-08-14 15:55:00|67699.2|67684.2|67696.1|67681.1|67700.5|67685.5|67692|67677|283
1723651200000|2024-08-14 16:00:00|67696|67681|67705.1|67690.1|67710.6|67695.6|67690.1|67675.1|312
1723651500000|2024-08-14 16:05:00|67705.2|67690.2|67721.1|67706.1|67731.2|67716.2|67705.2|67690.2|311
1723651800000|2024-08-14 16:10:00|67720.9|67705.9|67715.8|67700.8|67726.1|67711.1|67707.4|67692.4|303
1723652100000|2024-08-14 16:15:00|67715.9|67700.9|67726.9|67711.9|67728.4|67713.4|67713.1|67698.1|327
1723652400000|2024-08-14 16:20:00|67727|67712|67723.6|67708.6|67729.2|67714.2|67721.9|67706.9|344
1723652700000|2024-08-14 16:25:00|67724|67709|67731.4|67716.4|67738.9|67723.9|67721.6|67706.6|268
1723653000000|2024-08-14 16:30:00|67731.2|67716.2|67715.2|67700.2|67731.2|67716.2|67714.8|67699.8|227
1723653300000|2024-08-14 16:35:00|67715.1|67700.1|67732.7|67717.7|67734.5|67719.5|67715|67700|237
1723653600000|2024-08-14 16:40:00|67732.6|67717.6|67728.5|67713.5|67733.5|67718.5|67715.6|67700.6|247
1723653900000|2024-08-14 16:45:00|67728.7|67713.7|67736.9|67721.9|67739.2|67724.2|67724.3|67709.3|193
1723654200000|2024-08-14 16:50:00|67736.7|67721.7|67729.8|67714.8|67743.5|67728.5|67728.1|67713.1|237
1723654500000|2024-08-14 16:55:00|67729.6|67714.6|67725.9|67710.9|67730.7|67715.7|67719.9|67704.9|235
1723654800000|2024-08-14 17:00:00|67725.6|67710.6|67735.9|67720.9|67736.7|67721.7|67725.5|67710.5|228
1723655100000|2024-08-14 17:05:00|67735.8|67720.8|67731.9|67716.9|67735.9|67720.9|67725.4|67710.4|119
1723655400000|2024-08-14 17:10:00|67731.8|67716.8|67743.4|67728.4|67744.6|67729.6|67731.7|67716.7|180
1723655700000|2024-08-14 17:15:00|67743.3|67728.3|67733.1|67718.1|67746.4|67731.4|67730.1|67715.1|207
1723656000000|2024-08-14 17:20:00|67732.9|67717.9|67750.9|67735.9|67756.2|67741.2|67732.9|67717.9|215
1723656300000|2024-08-14 17:25:00|67751|67736|67747.1|67732.1|67757.1|67742.1|67743|67728|222
1723656600000|2024-08-14 17:30:00|67747|67732|67749.4|67734.4|67751.5|67736.5|67745.4|67730.4|199
1723656900000|2024-08-14 17:35:00|67749.6|67734.6|67738.1|67723.1|67751.1|67736.1|67733.6|67718.6|227
1723657200000|2024-08-14 17:40:00|67738.2|67723.2|67745.7|67730.7|67746.2|67731.2|67736.8|67721.8|208
1723657500000|2024-08-14 17:45:00|67745.8|67730.8|67743.9|67728.9|67745.8|67730.8|67738|67723|163
1723657800000|2024-08-14 17:50:00|67744|67729|67758|67743|67764|67749|67742.4|67727.4|291
1723658100000|2024-08-14 17:55:00|67757.8|67742.8|67752.8|67737.8|67757.8|67742.8|67749.4|67734.4|178
1723658400000|2024-08-14 18:00:00|67752.7|67737.7|67766.1|67751.1|67766.1|67751.1|67752.7|67737.7|215
1723658700000|2024-08-14 18:05:00|67766.2|67751.2|67759.7|67744.7|67768.8|67753.8|67759.4|67744.4|186
1723659000000|2024-08-14 18:10:00|67759.6|67744.6|67768.7|67753.7|67770.5|67755.5|67758.9|67743.9|153
1723659300000|2024-08-14 18:15:00|67768.8|67753.8|67765.9|67750.9|67773|67758|67765.7|67750.7|147
1723659600000|2024-08-14 18:20:00|67766.5|67751.5|67755.3|67740.3|67766.8|67751.8|67755.2|67740.2|92
1723659900000|2024-08-14 18:25:00|67755.4|67740.4|67760.5|67745.5|67760.5|67745.5|67749.8|67734.8|161
1723660200000|2024-08-14 18:30:00|67760.4|67745.4|67760.5|67745.5|67763.2|67748.2|67757.7|67742.7|121
1723660500000|2024-08-14 18:35:00|67760.6|67745.6|67757|67742|67760.6|67745.6|67752.5|67737.5|126
1723660800000|2024-08-14 18:40:00|67756.9|67741.9|67757|67742|67757.4|67742.4|67753.7|67738.7|70
1723661100000|2024-08-14 18:45:00|67757.1|67742.1|67752.7|67737.7|67759.6|67744.6|67749.8|67734.8|116
1723661400000|2024-08-14 18:50:00|67752.8|67737.8|67744.8|67729.8|67752.9|67737.9|67740.6|67725.6|161
1723661700000|2024-08-14 18:55:00|67744.7|67729.7|67741.2|67726.2|67745.1|67730.1|67735.5|67720.5|192
1723662000000|2024-08-14 19:00:00|67741.4|67726.4|67747.5|67732.5|67750.7|67735.7|67741.4|67726.4|168
1723662300000|2024-08-14 19:05:00|67747.9|67732.9|67745.2|67730.2|67750.5|67735.5|67739.1|67724.1|153
1723662600000|2024-08-14 19:10:00|67745.1|67730.1|67746.8|67731.8|67750|67735|67738.5|67723.5|275
1723662900000|2024-08-14 19:15:00|67746.5|67731.5|67755.5|67740.5|67755.7|67740.7|67742.6|67727.6|284
1723663200000|2024-08-14 19:20:00|67755.6|67740.6|67754.5|67739.5|67755.9|67740.9|67750.8|67735.8|191
1723663500000|2024-08-14 19:25:00|67754.3|67739.3|67758.2|67743.2|67758.3|67743.3|67751.6|67736.6|185
1723663800000|2024-08-14 19:30:00|67758.4|67743.4|67760.6|67745.6|67768.8|67753.8|67757.1|67742.1|192
1723664100000|2024-08-14 19:35:00|67760.5|67745.5|67758.2|67743.2|67762.6|67747.6|67757.4|67742.4|177
1723664400000|2024-08-14 19:40:00|67758|67743|67755.5|67740.5|67759.4|67744.4|67749.6|67734.6|195
1723664700000|2024-08-14 19:45:00|67755.6|67740.6|67747.5|67732.5|67756|67741|67747.2|67732.2|164
1723665000000|2024-08-14 19:50:00|67747.4|67732.4|67743.5|67728.5|67750.7|67735.7|67742.1|67727.1|228
1723665300000|2024-08-14 19:55:00|67743.3|67728.3|67756.2|67741.2|67758.4|67743.4|67743.2|67728.2|349
1723665600000|2024-08-14 20:00:00|67756.1|67741.1|67762.7|67747.7|67763.1|67748.1|67755.8|67740.8|224
1723665900000|2024-08-14 20:05:00|67762.9|67747.9|67762.3|67747.3|67763.3|67748.3|67759.6|67744.6|142
1723666200000|2024-08-14 20:10:00|67762.4|67747.4|67752.1|67737.1|67764.2|67749.2|67747.5|67732.5|194
1723666500000|2024-08-14 20:15:00|67752.2|67737.2|67752.2|67737.2|67759.1|67744.1|67751.4|67736.4|168
1723666800000|2024-08-14 20:20:00|67751.9|67736.9|67752.9|67737.9|67755|67740|67749.5|67734.5|186
1723667100000|2024-08-14 20:25:00|67752.8|67737.8|67762|67747|67762.4|67747.4|67751.8|67736.8|154
1723667400000|2024-08-14 20:30:00|67762.3|67747.3|67764.9|67749.9|67767.6|67752.6|67761.3|67746.3|140
1723667700000|2024-08-14 20:35:00|67764.8|67749.8|67767|67752|67772.6|67753.9|67764.5|67749.5|150
1723668000000|2024-08-14 20:40:00|67766.9|67751.9|67769.1|67749.1|67773.1|67755.3|67765.1|67746.5|307
1723668300000|2024-08-14 20:45:00|67768.8|67748.8|67767.7|67747.7|67769.2|67749.2|67761.9|67741.9|289
1723668600000|2024-08-14 20:50:00|67767.8|67747.8|67762.9|67742.9|67767.8|67747.8|67758.3|67738.3|179
1723668900000|2024-08-14 20:55:00|67763.7|67743.7|67760.3|67740.3|67764.6|67744.6|67759.9|67739.9|188
1723669200000|2024-08-14 21:00:00|67765.3|67745.3|67777.2|67719.6|67777.2|67745.3|67763.3|67719.6|40
1723669500000|2024-08-14 21:05:00|67774.5|67720.6|67768.4|67727|67774.5|67728.1|67767.8|67717.5|91
1723669800000|2024-08-14 21:10:00|67768.5|67727.1|67769.4|67722.9|67771.1|67735.2|67764.7|67722.7|127
1723670100000|2024-08-14 21:15:00|67769|67721.9|67763.6|67721.1|67772.1|67727.6|67763.4|67717.8|63
1723670400000|2024-08-14 21:20:00|67764.9|67721|67764.1|67720.6|67765.5|67722.1|67762.9|67717.3|22
1723670700000|2024-08-14 21:25:00|67763.7|67720.7|67772.6|67719.4|67773|67720.8|67762.9|67718|29
1723671000000|2024-08-14 21:30:00|67773|67720|67771.3|67722|67773|67725.2|67769.7|67720|60
1723671300000|2024-08-14 21:35:00|67771.2|67721.9|67771.5|67721.9|67772.2|67721.9|67770.3|67721.2|22
1723671600000|2024-08-14 21:40:00|67771.7|67722|67771.8|67720.8|67773.5|67724.6|67767.8|67720.7|20
1723671900000|2024-08-14 21:45:00|67774.1|67720.9|67766.3|67722.7|67782.7|67728.5|67766.1|67718|94
1723672200000|2024-08-14 21:50:00|67766.2|67722.6|67771.6|67720.8|67773.1|67722.9|67766|67718.4|47
1723672500000|2024-08-14 21:55:00|67771.7|67717.2|67768.3|67729.4|67779.6|67729.7|67765.7|67717|106
1723672800000|2024-08-14 22:00:00|67765.6|67729.2|67749.3|67720.9|67773.6|67731.7|67744.7|67705.8|174
1723673100000|2024-08-14 22:05:00|67749.5|67721.1|67750.3|67730.3|67751.1|67730.7|67745.3|67721.1|81
1723673400000|2024-08-14 22:10:00|67749.9|67729.9|67754|67734|67756.3|67735.9|67749.4|67727.9|73
1723673700000|2024-08-14 22:15:00|67754.1|67734.1|67755.2|67735.2|67755.2|67735.2|67752.3|67732.3|40
1723674000000|2024-08-14 22:20:00|67755.3|67735.3|67758.5|67738.5|67759.4|67739.4|67755.2|67735.2|35
1723674300000|2024-08-14 22:25:00|67758.7|67738.7|67764.9|67744.9|67765.6|67745.6|67755.1|67735.1|99
1723674600000|2024-08-14 22:30:00|67764.8|67744.8|67764|67744|67768|67748|67760.7|67740.7|88
1723674900000|2024-08-14 22:35:00|67763.8|67743.8|67758|67743|67764.1|67744.6|67756.1|67739.6|81
1723675200000|2024-08-14 22:40:00|67761.5|67741.5|67757.9|67737.9|67761.5|67742|67750.7|67730.7|108
1723675500000|2024-08-14 22:45:00|67758|67738|67755.8|67735.8|67758.7|67741.1|67751.8|67731.8|128
1723675800000|2024-08-14 22:50:00|67753.5|67738.5|67758.6|67738.6|67759.5|67739.5|67753.5|67735.1|112
1723676100000|2024-08-14 22:55:00|67758.7|67738.7|67758|67738|67759.8|67739.8|67757.4|67737.4|75
1723676400000|2024-08-14 23:00:00|67755.6|67735.6|67759.1|67739.1|67762|67742|67755.6|67735.6|145
1723676700000|2024-08-14 23:05:00|67758.9|67738.9|67759.1|67739.1|67759.4|67741.6|67753|67733|123
1723677000000|2024-08-14 23:10:00|67759.5|67739.5|67759.2|67739.2|67761.5|67741.5|67757.2|67737.2|150
1723677300000|2024-08-14 23:15:00|67759.1|67739.1|67760.1|67740.1|67762.2|67745|67758.9|67738.9|150
1723677600000|2024-08-14 23:20:00|67760.4|67740.4|67762|67742|67762.3|67742.3|67756.5|67738.2|137
1723677900000|2024-08-14 23:25:00|67761.9|67741.9|67771.1|67751.1|67771.1|67751.1|67761.5|67741.5|115
1723678200000|2024-08-14 23:30:00|67771|67751|67772.3|67752.3|67774.7|67755.2|67770.2|67751|108
1723678500000|2024-08-14 23:35:00|67772.4|67752.4|67774.3|67754.3|67775.1|67756.4|67770|67751.5|94
1723678800000|2024-08-14 23:40:00|67774|67754|67778.4|67758.4|67779.6|67759.6|67773.5|67753.5|123
1723679100000|2024-08-14 23:45:00|67778.2|67758.2|67771.8|67751.8|67778.7|67758.7|67771.1|67751.1|76
1723679400000|2024-08-14 23:50:00|67771.9|67751.9|67769.7|67749.7|67771.9|67751.9|67764.9|67744.9|154
1723679700000|2024-08-14 23:55:00|67769.9|67749.9|67767.9|67747.9|67772.9|67752.9|67765.3|67745.3|143
1723680000000|2024-08-15 00:00:00|67768|67748|67769.2|67749.2|67771.8|67751.8|67758.9|67740.9|255
1723680300000|2024-08-15 00:05:00|67769.1|67749.1|67758.3|67738.3|67769.6|67750.3|67756.2|67736.2|283
1723680600000|2024-08-15 00:10:00|67758.4|67738.4|67757.1|67742.1|67760|67744|67754.5|67737.3|241
1723680900000|2024-08-15 00:15:00|67757.2|67742.2|67756.2|67741.2|67761.7|67743.4|67753.1|67738.1|260
1723681200000|2024-08-15 00:20:00|67756.3|67741.3|67760.5|67745.5|67764.4|67747.4|67756.2|67740.4|229
1723681500000|2024-08-15 00:25:00|67760.7|67745.7|67755.9|67740.9|67761.4|67746.4|67752.7|67735.8|299
1723681800000|2024-08-15 00:30:00|67755.6|67740.6|67755|67740|67761.1|67745.6|67754.3|67736.6|208
1723682100000|2024-08-15 00:35:00|67754.8|67739.8|67755.3|67735.3|67759.2|67743.7|67749|67731.5|209
1723682400000|2024-08-15 00:40:00|67755.2|67735.2|67758.3|67743.3|67761.6|67744.6|67753.9|67734.5|242
1723682700000|2024-08-15 00:45:00|67758.1|67743.1|67756.9|67741.9|67761.4|67746.4|67756|67739.8|228
1723683000000|2024-08-15 00:50:00|67756.8|67741.8|67773.9|67753.9|67773.9|67753.9|67751.9|67735|320
1723683300000|2024-08-15 00:55:00|67773.4|67753.4|67778.9|67758.9|67782.2|67762.2|67764.3|67744.3|300
1723683600000|2024-08-15 01:00:00|67779.2|67759.2|67784.3|67764.3|67787.2|67770.2|67776.8|67758.2|250
1723683900000|2024-08-15 01:05:00|67784.1|67764.1|67784.4|67769.4|67791.2|67774.4|67783|67764|224
1723684200000|2024-08-15 01:10:00|67784.5|67769.5|67793|67778|67795.8|67778|67782.6|67767.6|244
1723684500000|2024-08-15 01:15:00|67792.9|67777.9|67800.9|67785.9|67803.9|67787.2|67792.5|67772.5|324
1723684800000|2024-08-15 01:20:00|67801.1|67786.1|67809.5|67789.5|67810.3|67791.7|67798.2|67781|256
1723685100000|2024-08-15 01:25:00|67809.8|67789.8|67809.4|67794.4|67818.1|67800.6|67808.1|67788.8|267
1723685400000|2024-08-15 01:30:00|67809.5|67794.5|67805.5|67785.5|67818.1|67799.8|67803.4|67783.4|517
1723685700000|2024-08-15 01:35:00|67805.6|67785.6|67814.5|67794.5|67817.1|67797.1|67792|67773.8|405
1723686000000|2024-08-15 01:40:00|67814.4|67794.4|67808.8|67793.8|67814.4|67795|67800.5|67782.6|342
1723686300000|2024-08-15 01:45:00|67810.5|67790.5|67801.1|67781.1|67812.8|67796|67799.8|67781.1|350
1723686600000|2024-08-15 01:50:00|67800.6|67780.6|67808.3|67788.3|67810.8|67792.9|67796.5|67776.5|311
1723686900000|2024-08-15 01:55:00|67808.5|67788.5|67796.5|67776.5|67810|67790|67796.5|67776.5|237
1723687200000|2024-08-15 02:00:00|67795.8|67775.8|67798.3|67778.3|67800.5|67781.6|67780.1|67761.6|268
1723687500000|2024-08-15 02:05:00|67798.1|67778.1|67796|67776|67799.7|67782.1|67792.8|67773.6|258
1723687800000|2024-08-15 02:10:00|67795.7|67775.7|67777.8|67757.8|67795.7|67775.7|67777|67757|229
1723688100000|2024-08-15 02:15:00|67777.6|67757.6|67774.5|67754.5|67780.9|67760.9|67773|67753|220
1723688400000|2024-08-15 02:20:00|67774|67754|67783.9|67763.9|67783.9|67763.9|67767|67750.2|193
1723688700000|2024-08-15 02:25:00|67783.8|67763.8|67790.8|67775.8|67795.4|67776.6|67779.8|67762.9|224
1723689000000|2024-08-15 02:30:00|67790.9|67775.9|67801.3|67786.3|67804|67787.4|67789.2|67772.5|211
1723689300000|2024-08-15 02:35:00|67801.6|67786.6|67790.5|67775.5|67801.6|67786.6|67790.4|67775.4|205
1723689600000|2024-08-15 02:40:00|67792.9|67772.9|67788.9|67768.9|67793.7|67776.2|67782.7|67764.9|218
1723689900000|2024-08-15 02:45:00|67788.8|67768.8|67788.1|67768.1|67790.4|67771.1|67780.8|67763.1|204
1723690200000|2024-08-15 02:50:00|67788.2|67768.2|67787.8|67772.8|67791.5|67773.9|67786.3|67767.5|188
1723690500000|2024-08-15 02:55:00|67787.6|67772.6|67786.7|67766.7|67787.7|67772.7|67781.3|67766.3|190
1723690800000|2024-08-15 03:00:00|67784.6|67769.6|67785.2|67770.2|67793.1|67775.6|67778.4|67760.9|196
1723691100000|2024-08-15 03:05:00|67785.4|67770.4|67782.1|67762.1|67788.6|67771.3|67776.6|67756.6|192
1723691400000|2024-08-15 03:10:00|67781.8|67761.8|67776.7|67756.7|67782.6|67765.6|67775.3|67756.4|144
1723691700000|2024-08-15 03:15:00|67776.2|67756.2|67774.2|67754.2|67780.7|67760.7|67773.4|67753.4|187
1723692000000|2024-08-15 03:20:00|67774.6|67754.6|67780.4|67765.4|67784.2|67766.2|67774.1|67754.6|187
1723692300000|2024-08-15 03:25:00|67781|67766|67786.1|67771.1|67788.8|67772|67779.2|67761.1|125
1723692600000|2024-08-15 03:30:00|67786.4|67771.4|67786.7|67771.7|67791.7|67776.3|67785.9|67766.9|197
1723692900000|2024-08-15 03:35:00|67787.4|67772.4|67789.7|67769.7|67790.1|67773.1|67784.7|67768.4|152
1723693200000|2024-08-15 03:40:00|67790|67770|67792.1|67772.1|67792.1|67775.1|67786.1|67768.8|128
1723693500000|2024-08-15 03:45:00|67791.9|67771.9|67787.5|67772.5|67792.6|67776|67785.3|67767.1|126
1723693800000|2024-08-15 03:50:00|67788|67773|67788.6|67768.6|67790.9|67773.3|67785.2|67768.3|95
1723694100000|2024-08-15 03:55:00|67788.7|67768.7|67787.4|67772.4|67788.7|67773|67783.8|67766.1|103
1723694400000|2024-08-15 04:00:00|67787|67772|67786.6|67771.6|67789.6|67772.7|67783.8|67768.6|129
1723694700000|2024-08-15 04:05:00|67786.4|67771.4|67774.2|67759.2|67787.6|67772.6|67773.7|67756.7|151
1723695000000|2024-08-15 04:10:00|67773.8|67758.8|67775.2|67755.2|67777.4|67759.7|67771.3|67753.9|165
1723695300000|2024-08-15 04:15:00|67775.3|67755.3|67778.4|67763.4|67781.7|67765.5|67772|67754.2|127
1723695600000|2024-08-15 04:20:00|67778.5|67763.5|67777.2|67762.2|67781.2|67763.7|67775.2|67759.5|106
1723695900000|2024-08-15 04:25:00|67777.8|67762.8|67777.3|67757.3|67781.4|67766.3|67777|67757|136
1723696200000|2024-08-15 04:30:00|67777.5|67757.5|67772.5|67757.5|67777.5|67760.3|67768.8|67753.8|180
1723696500000|2024-08-15 04:35:00|67772.2|67757.2|67772.2|67757.2|67778.5|67761|67771.6|67756.6|136
1723696800000|2024-08-15 04:40:00|67772.3|67757.3|67769.7|67754.7|67774.6|67757.9|67769.2|67752.1|134
1723697100000|2024-08-15 04:45:00|67769.3|67754.3|67771.3|67751.3|67775.3|67757.8|67766.9|67751.2|127
1723697400000|2024-08-15 04:50:00|67771.1|67751.1|67768.6|67748.6|67771.2|67753.1|67765.3|67745.4|104
1723697700000|2024-08-15 04:55:00|67768.8|67748.8|67766.3|67751.3|67771.2|67754.1|67766.1|67748.5|75
1723698000000|2024-08-15 05:00:00|67766.4|67751.4|67769.2|67754.2|67770.5|67755.5|67766|67751|112
1723698300000|2024-08-15 05:05:00|67769.5|67754.5|67776.7|67761.7|67778.9|67763.9|67769.5|67754.5|146
1723698600000|2024-08-15 05:10:00|67776.6|67761.6|67777.8|67762.8|67783.5|67768.5|67776.3|67761.3|184
1723698900000|2024-08-15 05:15:00|67778.2|67763.2|67777.4|67762.4|67779.9|67764.9|67776.3|67761.3|134
1723699200000|2024-08-15 05:20:00|67777.3|67762.3|67776.2|67761.2|67781.2|67766.2|67775.6|67759.1|178
1723699500000|2024-08-15 05:25:00|67776|67761|67769.2|67754.2|67776|67761|67768.8|67753.8|205
1723699800000|2024-08-15 05:30:00|67769.1|67754.1|67765.6|67750.6|67774|67759|67765.6|67750.6|225
1723700100000|2024-08-15 05:35:00|67765.2|67750.2|67763.8|67748.8|67768|67753|67763.5|67748.5|191
1723700400000|2024-08-15 05:40:00|67763.9|67748.9|67763.4|67748.4|67765.5|67750.5|67760.6|67745.6|145
1723700700000|2024-08-15 05:45:00|67763.3|67748.3|67767.3|67752.3|67767.8|67752.8|67760.8|67745.8|126
1723701000000|2024-08-15 05:50:00|67766.9|67751.9|67761.2|67746.2|67770.5|67755.5|67760.8|67745.8|226
1723701300000|2024-08-15 05:55:00|67760.7|67745.7|67782.1|67762.1|67788|67768|67759.6|67744.6|231
1723701600000|2024-08-15 06:00:00|67779.9|67759.9|67766.1|67751.1|67791.7|67773.9|67762.9|67747.9|330
1723701900000|2024-08-15 06:05:00|67766|67751|67761.6|67746.6|67766.9|67751.9|67756.9|67741.9|302
1723702200000|2024-08-15 06:10:00|67762.3|67747.3|67751.6|67736.6|67763.5|67748.5|67751.2|67736.2|286
1723702500000|2024-08-15 06:15:00|67751.7|67736.7|67760.4|67745.4|67761.3|67746.3|67750.1|67735.1|308
1723702800000|2024-08-15 06:20:00|67760.2|67745.2|67758|67743|67768|67753|67756.4|67741.4|270
1723703100000|2024-08-15 06:25:00|67757.7|67742.7|67758.5|67743.5|67759|67744|67747|67732|268
1723703400000|2024-08-15 06:30:00|67758.4|67743.4|67767|67752|67767.7|67752.7|67758.1|67743.1|249
1723703700000|2024-08-15 06:35:00|67767.3|67752.3|67772.3|67757.3|67776.5|67761.5|67766.7|67751.7|312
1723704000000|2024-08-15 06:40:00|67772.4|67757.4|67776.7|67761.7|67778.4|67763.4|67769.5|67754.5|249
1723704300000|2024-08-15 06:45:00|67776.6|67761.6|67782.9|67767.9|67784.5|67769.5|67776|67761|222
1723704600000|2024-08-15 06:50:00|67782.8|67767.8|67759.8|67744.8|67784.3|67769.3|67759.1|67744.1|238
1723704900000|2024-08-15 06:55:00|67759.4|67744.4|67752.3|67737.3|67761.7|67746.7|67746.6|67731.6|355
1723705200000|2024-08-15 07:00:00|67751.8|67736.8|67753|67738|67762.1|67747.1|67747.2|67732.2|418
1723705500000|2024-08-15 07:05:00|67751.1|67736.1|67759.5|67744.5|67760.4|67745.4|67749.7|67734.7|332
1723705800000|2024-08-15 07:10:00|67759.3|67744.3|67769.4|67754.4|67770.6|67755.6|67757|67742|356
1723706100000|2024-08-15 07:15:00|67769.5|67754.5|67769|67754|67771.9|67756.9|67758.2|67743.2|380
1723706400000|2024-08-15 07:20:00|67769.1|67754.1|67757.1|67742.1|67773.2|67758.2|67757|67742|326
1723706700000|2024-08-15 07:25:00|67756.7|67741.7|67766.3|67751.3|67766.8|67751.8|67746.1|67731.1|325
1723707000000|2024-08-15 07:30:00|67766.2|67751.2|67773.5|67758.5|67775.5|67760.5|67763.1|67748.1|312
1723707300000|2024-08-15 07:35:00|67773.7|67758.7|67781.4|67766.4|67785.3|67770.3|67769.5|67754.5|328
1723707600000|2024-08-15 07:40:00|67781.1|67766.1|67782|67767|67794.5|67779.5|67781.1|67766.1|270
1723707900000|2024-08-15 07:45:00|67781.7|67766.7|67768.4|67753.4|67782.3|67767.3|67768.1|67753.1|285
1723708200000|2024-08-15 07:50:00|67768.1|67753.1|67758.7|67743.7|67768.2|67753.2|67757.2|67742.2|261
1723708500000|2024-08-15 07:55:00|67758.8|67743.8|67759.7|67739.7|67763.3|67748.3|67752.6|67737.6|309
1723708800000|2024-08-15 08:00:00|67759.8|67739.8|67788.7|67773.7|67791.5|67776.5|67758.6|67739.7|363
1723709100000|2024-08-15 08:05:00|67788.5|67773.5|67782.9|67767.9|67790|67775|67779.7|67764.7|297
1723709400000|2024-08-15 08:10:00|67782.8|67767.8|67766.4|67751.4|67788.7|67773.7|67763.8|67748.8|375
1723709700000|2024-08-15 08:15:00|67766.3|67751.3|67779.7|67764.7|67784.2|67769.2|67763.4|67748.4|333
1723710000000|2024-08-15 08:20:00|67777.7|67762.7|67770|67755|67782.1|67767.1|67768.1|67753.1|266
1723710300000|2024-08-15 08:25:00|67769.5|67754.5|67785.1|67770.1|67789.1|67774.1|67768.1|67753.1|358
1723710600000|2024-08-15 08:30:00|67785.3|67770.3|67800.4|67785.4|67804.2|67789.2|67784.8|67769.8|372
1723710900000|2024-08-15 08:35:00|67800.7|67785.7|67798.1|67783.1|67804.8|67789.8|67795|67780|301
1723711200000|2024-08-15 08:40:00|67798|67783|67794|67779|67805.2|67790.2|67791.8|67776.8|313
1723711500000|2024-08-15 08:45:00|67794.2|67779.2|67794.5|67779.5|67800.4|67785.4|67787.1|67772.1|300
1723711800000|2024-08-15 08:50:00|67794.3|67779.3|67793|67778|67797.5|67782.5|67791.2|67776.2|263
1723712100000|2024-08-15 08:55:00|67792.9|67777.9|67801.3|67786.3|67806.8|67791.8|67791.1|67776.1|272
1723712400000|2024-08-15 09:00:00|67803.8|67788.8|67808.6|67793.6|67818.1|67803.1|67803.8|67788.8|316
1723712700000|2024-08-15 09:05:00|67808.7|67793.7|67799.8|67784.8|67809.9|67794.9|67798.6|67783.6|298
1723713000000|2024-08-15 09:10:00|67799.6|67784.6|67779.9|67759.9|67799.7|67784.7|67777.6|67759.9|292
1723713300000|2024-08-15 09:15:00|67780.3|67760.3|67765.6|67750.6|67781.5|67765.1|67764.8|67749.8|278
1723713600000|2024-08-15 09:20:00|67765.7|67750.7|67765.4|67750.4|67771.6|67756.6|67759.9|67744.9|241
1723713900000|2024-08-15 09:25:00|67764.8|67749.8|67767|67752|67773.1|67758.1|67762.6|67747.6|233
1723714200000|2024-08-15 09:30:00|67766.9|67751.9|67770|67755|67770.5|67755.5|67762.7|67747.7|250
1723714500000|2024-08-15 09:35:00|67770.1|67755.1|67781.2|67766.2|67784.8|67769.8|67769.8|67754.8|237
1723714800000|2024-08-15 09:40:00|67781.1|67766.1|67783.9|67768.9|67785.1|67770.1|67773.4|67758.4|282
1723715100000|2024-08-15 09:45:00|67783.6|67768.6|67773.4|67758.4|67784|67769|67770.6|67755.6|270
1723715400000|2024-08-15 09:50:00|67773.1|67758.1|67775.2|67760.2|67780.8|67765.8|67767.9|67752.9|253
1723715700000|2024-08-15 09:55:00|67775.3|67760.3|67767.8|67752.8|67779.2|67764.2|67767.8|67752.8|281
1723716000000|2024-08-15 10:00:00|67767.9|67752.9|67758.3|67743.3|67767.9|67752.9|67756.3|67741.3|250
1723716300000|2024-08-15 10:05:00|67758.2|67743.2|67759.1|67744.1|67760.7|67745.7|67754.9|67739.9|206
1723716600000|2024-08-15 10:10:00|67759.2|67744.2|67759|67744|67760.1|67745.1|67754.3|67739.3|241
1723716900000|2024-08-15 10:15:00|67758.4|67743.4|67756|67741|67760.5|67745.5|67754.5|67739.5|253
1723717200000|2024-08-15 10:20:00|67756.1|67741.1|67762.3|67747.3|67762.9|67747.9|67753.8|67738.8|208
1723717500000|2024-08-15 10:25:00|67762.6|67747.6|67770.6|67755.6|67773.7|67758.7|67762.6|67747.6|227
1723717800000|2024-08-15 10:30:00|67770.7|67755.7|67781|67766|67781|67766|67770.5|67755.5|237
1723718100000|2024-08-15 10:35:00|67781.1|67766.1|67789.8|67774.8|67790.2|67775.2|67781|67766|183
1723718400000|2024-08-15 10:40:00|67790|67775|67785.9|67770.9|67791.6|67776.6|67783.1|67768.1|231
1723718700000|2024-08-15 10:45:00|67785.7|67770.7|67791|67776|67792.2|67777.2|67780.2|67765.2|236
1723719000000|2024-08-15 10:50:00|67790.8|67775.8|67788.6|67773.6|67792.2|67777.2|67786.6|67771.6|153
1723719300000|2024-08-15 10:55:00|67788.5|67773.5|67782.7|67767.7|67789.6|67774.6|67768.2|67753.2|285
1723719600000|2024-08-15 11:00:00|67782.5|67767.5|67779|67764|67782.5|67767.5|67771.7|67756.7|247
1723719900000|2024-08-15 11:05:00|67778.8|67763.8|67766.7|67751.7|67779.7|67764.7|67764.5|67749.5|271
1723720200000|2024-08-15 11:10:00|67766.4|67751.4|67772.8|67757.8|67776.4|67761.4|67765.8|67750.8|266
1723720500000|2024-08-15 11:15:00|67772.9|67757.9|67773.1|67758.1|67776.3|67761.3|67771.3|67756.3|242
1723720800000|2024-08-15 11:20:00|67773.2|67758.2|67773.1|67758.1|67777.8|67762.8|67771.5|67756.5|265
1723721100000|2024-08-15 11:25:00|67773.4|67758.4|67775.6|67760.6|67784.8|67769.8|67773.3|67758.3|264
1723721400000|2024-08-15 11:30:00|67776.3|67761.3|67775.6|67760.6|67780.6|67765.6|67772.2|67757.2|306
1723721700000|2024-08-15 11:35:00|67775.5|67760.5|67776.7|67761.7|67779.4|67764.4|67771.4|67756.4|222
1723722000000|2024-08-15 11:40:00|67776.5|67761.5|67767.5|67752.5|67777.2|67762.2|67767|67752|246
1723722300000|2024-08-15 11:45:00|67767.4|67752.4|67777.9|67762.9|67779.9|67764.9|67767.2|67752.2|262
1723722600000|2024-08-15 11:50:00|67777.8|67762.8|67776.4|67761.4|67780.5|67765.5|67768.7|67753.7|324
1723722900000|2024-08-15 11:55:00|67776.3|67761.3|67760.7|67745.7|67776.7|67761.7|67758.5|67743.5|435
1723723200000|2024-08-15 12:00:00|67760.6|67745.6|67761.8|67746.8|67769.2|67754.2|67756.1|67741.1|355
1723723500000|2024-08-15 12:05:00|67761.9|67746.9|67773.3|67758.3|67776.5|67761.5|67755.2|67740.2|314
1723723800000|2024-08-15 12:10:00|67773.1|67758.1|67772.8|67757.8|67774.2|67759.2|67766.6|67751.6|279
1723724100000|2024-08-15 12:15:00|67772.5|67757.5|67756.8|67741.8|67775.9|67760.9|67755.6|67740.6|389
1723724400000|2024-08-15 12:20:00|67756.9|67741.9|67764.1|67749.1|67764.8|67749.8|67752.2|67737.2|431
1723724700000|2024-08-15 12:25:00|67764|67749|67773.8|67747.3|67773.8|67757.1|67760.1|67743|397
1723725000000|2024-08-15 12:30:00|67774.8|67774.3|68001|67981|68019.3|67999.3|67774.8|67774.3|989
1723725300000|2024-08-15 12:35:00|68000.1|67980.1|68075.8|68055.8|68076.3|68056.3|67996.2|67976.2|932
1723725600000|2024-08-15 12:40:00|68078.4|68058.4|68080.5|68060.5|68118.4|68098.4|68057.9|68037.9|841
1723725900000|2024-08-15 12:45:00|68081.1|68061.1|68108.2|68088.2|68108.3|68088.3|68060.2|68040.2|755
1723726200000|2024-08-15 12:50:00|68109.5|68089.5|68116.6|68101.6|68126.1|68106.1|68089|68069|839
1723726500000|2024-08-15 12:55:00|68116.4|68101.4|68108.3|68093.3|68137.1|68122.1|68102|68087|796
1723726800000|2024-08-15 13:00:00|68107.7|68092.7|68099|68084|68119.6|68104.6|68091.8|68076.8|752
1723727100000|2024-08-15 13:05:00|68099.1|68084.1|68144.9|68129.9|68147.6|68132.6|68097.5|68082.5|682
1723727400000|2024-08-15 13:10:00|68144.3|68129.3|68134.7|68114.7|68151.6|68136.6|68120.4|68105.4|628
1723727700000|2024-08-15 13:15:00|68133.5|68113.5|68113.2|68098.2|68133.5|68114.6|68088.1|68068.1|628
1723728000000|2024-08-15 13:20:00|68114.8|68099.8|68082.9|68067.9|68116.4|68101.4|68067.1|68052.1|666
1723728300000|2024-08-15 13:25:00|68083.3|68068.3|68092.3|68077.3|68092.3|68077.3|68051.7|68036.7|615
1723728600000|2024-08-15 13:30:00|68091.8|68076.8|68084.3|68069.3|68117.3|68102.3|68082.8|68067.8|804
1723728900000|2024-08-15 13:35:00|68084.4|68069.4|68095.2|68080.2|68105.3|68090.3|68080.6|68065.6|744
1723729200000|2024-08-15 13:40:00|68094.9|68079.9|68075.5|68060.5|68105.4|68090.4|68061.3|68046.3|696
1723729500000|2024-08-15 13:45:00|68074.8|68059.8|68068.1|68053.1|68093.2|68078.2|68053.1|68038.1|699
1723729800000|2024-08-15 13:50:00|68068.5|68053.5|68045.2|68030.2|68069.5|68054.5|68040|68025|674
1723730100000|2024-08-15 13:55:00|68045.1|68030.1|68033.8|68018.8|68053.1|68033.1|68026.7|68007.4|508
1723730400000|2024-08-15 14:00:00|68033.5|68018.5|68019.8|68004.8|68038|68023|68019|68004|541
1723730700000|2024-08-15 14:05:00|68019.9|68004.9|68047.6|68032.6|68052.6|68037.6|68013.6|67998.6|608
1723731000000|2024-08-15 14:10:00|68047.5|68032.5|68036.7|68021.7|68052|68037|68023.3|68008.3|602
1723731300000|2024-08-15 14:15:00|68036.8|68021.8|67992.4|67977.4|68036.9|68021.9|67984.3|67969.3|671
1723731600000|2024-08-15 14:20:00|67992.2|67977.2|67994.7|67979.7|67999.6|67984.6|67982.1|67967.1|595
1723731900000|2024-08-15 14:25:00|67994.6|67979.6|67986.3|67971.3|68002|67987|67982.3|67967.3|567
1723732200000|2024-08-15 14:30:00|67986.1|67971.1|67995.9|67980.9|68013.2|67998.2|67982.4|67967.4|560
1723732500000|2024-08-15 14:35:00|67996.9|67981.9|67989.8|67974.8|68009.1|67994.1|67981.8|67966.8|538
1723732800000|2024-08-15 14:40:00|67989.5|67974.5|67973.2|67958.2|67994.6|67979.6|67970.9|67955.9|579
1723733100000|2024-08-15 14:45:00|67973.4|67958.4|67954.8|67939.8|67974.5|67959.5|67954.8|67939.8|483
1723733400000|2024-08-15 14:50:00|67954.3|67939.3|67931.7|67916.7|67958.8|67943.8|67929.2|67914.2|560
1723733700000|2024-08-15 14:55:00|67931.8|67916.8|67939.3|67924.3|67946.3|67931.3|67920.7|67905.7|574
1723734000000|2024-08-15 15:00:00|67939.5|67924.5|67921.7|67906.7|67939.9|67924.9|67918.5|67903.5|551
1723734300000|2024-08-15 15:05:00|67921.5|67906.5|67928|67913|67948.9|67933.9|67920.3|67905.3|432
1723734600000|2024-08-15 15:10:00|67927.8|67912.8|67909.6|67894.6|67930.4|67915.4|67904.7|67889.7|462
1723734900000|2024-08-15 15:15:00|67909.7|67894.7|67912.6|67897.6|67912.6|67897.6|67899.8|67884.8|360
1723735200000|2024-08-15 15:20:00|67912.8|67897.8|67932.5|67917.5|67938.5|67923.5|67909.3|67894.3|385
1723735500000|2024-08-15 15:25:00|67933.4|67918.4|67924.6|67909.6|67940.6|67925.6|67924.6|67909.6|356
1723735800000|2024-08-15 15:30:00|67923.1|67908.1|67919.4|67904.4|67929.2|67914.2|67916.4|67901.4|371
1723736100000|2024-08-15 15:35:00|67919.3|67904.3|67911.9|67896.9|67925.1|67910.1|67911.6|67896.6|325
1723736400000|2024-08-15 15:40:00|67911.8|67896.8|67906.8|67891.8|67916.5|67901.5|67903.4|67888.4|347
1723736700000|2024-08-15 15:45:00|67906.9|67891.9|67929.3|67914.3|67929.3|67914.3|67901.8|67886.8|342
1723737000000|2024-08-15 15:50:00|67930.7|67915.7|67936.6|67921.6|67937.2|67922.2|67926|67911|379
1723737300000|2024-08-15 15:55:00|67936.7|67921.7|67923.6|67908.6|67936.7|67921.7|67922.8|67907.8|345
1723737600000|2024-08-15 16:00:00|67921.2|67906.2|67908.7|67893.7|67924.2|67909.2|67907.3|67892.3|323
1723737900000|2024-08-15 16:05:00|67908.8|67893.8|67901.7|67886.7|67921.4|67906.4|67901.3|67886.3|291
1723738200000|2024-08-15 16:10:00|67901.6|67886.6|67915.4|67900.4|67920.9|67905.9|67899.5|67884.5|263
1723738500000|2024-08-15 16:15:00|67915.3|67900.3|67912.2|67897.2|67918.4|67903.4|67899.3|67884.3|258
1723738800000|2024-08-15 16:20:00|67912.3|67897.3|67905.2|67890.2|67919|67904|67905.1|67890.1|225
1723739100000|2024-08-15 16:25:00|67905.4|67890.4|67917|67902|67922.1|67907.1|67905.4|67890.4|234
1723739400000|2024-08-15 16:30:00|67916.9|67901.9|67936.4|67921.4|67936.9|67921.9|67916.9|67901.9|279
1723739700000|2024-08-15 16:35:00|67936.5|67921.5|67940.4|67925.4|67941.2|67926.2|67933.2|67918.2|167
1723740000000|2024-08-15 16:40:00|67940.6|67925.6|67957.8|67942.8|67962.9|67947.9|67940.5|67925.5|286
1723740300000|2024-08-15 16:45:00|67958.7|67943.7|67962.2|67947.2|67965.2|67950.2|67956.5|67941.5|189
1723740600000|2024-08-15 16:50:00|67962.3|67947.3|67959.9|67944.9|67966.5|67951.5|67956.8|67941.8|223
1723740900000|2024-08-15 16:55:00|67959.8|67944.8|67969.3|67954.3|67972|67957|67958.4|67943.4|230
1723741200000|2024-08-15 17:00:00|67970.4|67955.4|67964.1|67949.1|67978|67963|67958.7|67943.7|192
1723741500000|2024-08-15 17:05:00|67964|67949|67967.4|67952.4|67970.8|67955.8|67961.7|67946.7|154
1723741800000|2024-08-15 17:10:00|67967.2|67952.2|67967.9|67952.9|67970.2|67955.2|67963.6|67948.6|187
1723742100000|2024-08-15 17:15:00|67967.6|67952.6|67971.6|67956.6|67975.9|67960.9|67967.2|67952.2|172
1723742400000|2024-08-15 17:20:00|67971.1|67956.1|67970.1|67955.1|67975.7|67960.7|67969.5|67954.5|147
1723742700000|2024-08-15 17:25:00|67970.3|67955.3|67973.2|67958.2|67975.3|67960.3|67967.9|67952.9|127
1723743000000|2024-08-15 17:30:00|67973.3|67958.3|67978.4|67963.4|67979.8|67964.8|67970.4|67955.4|129
1723743300000|2024-08-15 17:35:00|67978.5|67963.5|67988.7|67973.7|67992.5|67977.5|67976.5|67961.5|124
1723743600000|2024-08-15 17:40:00|67988.9|67973.9|68004.5|67989.5|68006.1|67991.1|67988.9|67973.9|223
1723743900000|2024-08-15 17:45:00|68004.4|67989.4|68002.3|67987.3|68006.1|67991.1|67996.2|67981.2|219
1723744200000|2024-08-15 17:50:00|68002.4|67987.4|67993.4|67978.4|68002.5|67987.5|67992.2|67977.2|147
1723744500000|2024-08-15 17:55:00|67993.3|67978.3|67990.7|67975.7|67997|67982|67989.5|67974.5|146
1723744800000|2024-08-15 18:00:00|67989.4|67974.4|67984.6|67969.6|67994.2|67979.2|67983.3|67968.3|222
1723745100000|2024-08-15 18:05:00|67984.5|67969.5|67977.8|67962.8|67988.6|67973.6|67969|67954|239
1723745400000|2024-08-15 18:10:00|67977.9|67962.9|67987.1|67972.1|67987.3|67972.3|67974.2|67959.2|187
1723745700000|2024-08-15 18:15:00|67987.2|67972.2|67977.6|67962.6|67988.6|67973.6|67977.5|67962.5|172
1723746000000|2024-08-15 18:20:00|67977.7|67962.7|67972.6|67957.6|67979.2|67964.2|67968.3|67953.3|177
1723746300000|2024-08-15 18:25:00|67972.7|67957.7|67963.3|67948.3|67974.4|67959.4|67962.5|67947.5|144
1723746600000|2024-08-15 18:30:00|67963.5|67948.5|67966.5|67951.5|67967.1|67952.1|67960.6|67945.6|127
1723746900000|2024-08-15 18:35:00|67966.4|67951.4|67967.9|67952.9|67970.4|67955.4|67963.8|67948.8|159
1723747200000|2024-08-15 18:40:00|67968|67953|67969.8|67954.8|67976.9|67961.9|67968|67953|153
1723747500000|2024-08-15 18:45:00|67969.7|67954.7|67966.3|67951.3|67971.5|67956.5|67962.9|67947.9|104
1723747800000|2024-08-15 18:50:00|67966.5|67951.5|67972.1|67957.1|67978.9|67963.9|67966.5|67951.5|162
1723748100000|2024-08-15 18:55:00|67972.2|67957.2|67966.7|67951.7|67972.3|67957.3|67963.6|67948.6|156
1723748400000|2024-08-15 19:00:00|67968.3|67953.3|67964.5|67949.5|67975.6|67960.6|67964.5|67949.5|214
1723748700000|2024-08-15 19:05:00|67964.6|67949.6|67971.1|67956.1|67971.8|67956.8|67958.1|67943.1|185
1723749000000|2024-08-15 19:10:00|67971.4|67956.4|67968.7|67953.7|67972.7|67957.7|67968.3|67953.3|89
1723749300000|2024-08-15 19:15:00|67968.8|67953.8|67969.6|67954.6|67975.8|67960.8|67968.5|67953.5|108
1723749600000|2024-08-15 19:20:00|67969.7|67954.7|67967.8|67952.8|67971.4|67956.4|67965.8|67950.8|158
1723749900000|2024-08-15 19:25:00|67967.7|67952.7|67981.1|67966.1|67981.3|67966.3|67965.1|67950.1|197
1723750200000|2024-08-15 19:30:00|67981.8|67966.8|67994.2|67979.2|67994.2|67979.2|67981.1|67966.1|200
1723750500000|2024-08-15 19:35:00|67994.3|67979.3|68004|67989|68004.6|67989.6|67993.5|67978.5|224
1723750800000|2024-08-15 19:40:00|68003.9|67988.9|67995.7|67980.7|68004.9|67989.9|67992.9|67977.9|189
1723751100000|2024-08-15 19:45:00|67995.6|67980.6|67996.4|67981.4|68001.4|67986.4|67993|67978|173
1723751400000|2024-08-15 19:50:00|67996.6|67981.6|68001.2|67986.2|68004.3|67989.3|67995.3|67980.3|207
1723751700000|2024-08-15 19:55:00|68001.4|67986.4|67998.4|67983.4|68003.1|67988.1|67996.9|67981.9|171
1723752000000|2024-08-15 20:00:00|67998.3|67983.3|68007.4|67992.4|68013.7|67998.7|67998|67983|169
1723752300000|2024-08-15 20:05:00|68007.3|67992.3|68007.3|67992.3|68007.9|67992.9|68002.9|67987.9|87
1723752600000|2024-08-15 20:10:00|68007.5|67992.5|68010.1|67995.1|68010.1|67995.1|68003.5|67988.5|88
1723752900000|2024-08-15 20:15:00|68009.7|67994.7|68007.4|67992.4|68012.9|67997.9|68004.4|67989.4|122
1723753200000|2024-08-15 20:20:00|68007.3|67992.3|68010.9|67995.9|68011|67996|68006.8|67991.8|86
1723753500000|2024-08-15 20:25:00|68011.1|67996.1|68011.4|67996.4|68012.9|67997.9|68010.1|67995.1|140
1723753800000|2024-08-15 20:30:00|68011.5|67996.5|68012.4|67992.4|68013.2|67998.2|68007.9|67990.3|200
1723754100000|2024-08-15 20:35:00|68009.9|67994.9|68011.7|67991.7|68013.4|67994.9|68008.3|67990.8|89
1723754400000|2024-08-15 20:40:00|68012.2|67992.2|68015.8|67995.8|68015.8|67998.5|68009.7|67992|108
1723754700000|2024-08-15 20:45:00|68016|67996|68016.1|67996.1|68019.1|67999.8|68013.3|67994.7|120
1723755000000|2024-08-15 20:50:00|68016|67996|68013.2|67993.2|68017.3|67997.3|68012.7|67992.7|128
1723755300000|2024-08-15 20:55:00|68012.7|67992.7|68012.6|67985.1|68016.9|67996.9|68009.9|67985.1|142
1723755600000|2024-08-15 21:00:00|68013|67983.8|68025.9|67989.2|68038.3|67989.2|68013|67969.9|43
1723755900000|2024-08-15 21:05:00|68025.6|67988.6|68019.8|67988.5|68025.8|67989.8|68010.6|67988.1|42
1723756200000|2024-08-15 21:10:00|68019.4|67988.7|68016.3|67984.2|68027.1|67988.7|68015.9|67981.7|111
1723756500000|2024-08-15 21:15:00|68017.5|67984.9|68011.9|67984|68017.5|67985|68011.1|67983.2|137
1723756800000|2024-08-15 21:20:00|68012|67984.1|68013.7|67980.2|68016.9|67984.5|68012|67979|95
1723757100000|2024-08-15 21:25:00|68015.9|67979.9|68018.6|67982.3|68018.6|67983|68014.7|67979|180
1723757400000|2024-08-15 21:30:00|68018.4|67981|68014.4|67983.4|68019|67983.4|68013.3|67981|141
1723757700000|2024-08-15 21:35:00|68014.2|67983.1|68016.1|67983.8|68016.1|67984|68014|67982.7|105
1723758000000|2024-08-15 21:40:00|68016|67984|68015|67983.4|68016.7|67984.5|68014.2|67982.5|109
1723758300000|2024-08-15 21:45:00|68014.9|67983.3|68012|67980.9|68015.2|67983.6|68012|67980|115
1723758600000|2024-08-15 21:50:00|68011.9|67980.4|68010.7|67985.5|68013.1|67986.3|68010.7|67980.4|83
1723758900000|2024-08-15 21:55:00|68010.8|67984.9|68011.4|67983.3|68016|67986.5|68007|67979.1|95
1723759200000|2024-08-15 22:00:00|68011.7|67983.7|68008.6|67988.6|68018.6|67994.7|68006.2|67981.6|277
1723759500000|2024-08-15 22:05:00|68008.8|67988.8|68009.3|67989.3|68010.6|67990.6|68007.8|67987.8|99
1723759800000|2024-08-15 22:10:00|68010.1|67990.1|68004.2|67984.2|68012.5|67992.5|68004|67984|119
1723760100000|2024-08-15 22:15:00|68004.4|67984.4|68002.6|67982.6|68005.4|67985.4|67998.7|67978.7|158
1723760400000|2024-08-15 22:20:00|68002.7|67982.7|68002.5|67982.5|68003.6|67983.6|68000.5|67980.5|119
1723760700000|2024-08-15 22:25:00|68002.4|67982.4|67997|67977|68002.5|67982.5|67996.5|67976.5|121
1723761000000|2024-08-15 22:30:00|67997.2|67977.2|68002.6|67982.6|68006.9|67986.9|67997.2|67977.2|125
1723761300000|2024-08-15 22:35:00|68002.5|67982.5|68006.1|67986.1|68006.1|67986.1|68002.5|67982.5|126
1723761600000|2024-08-15 22:40:00|68005.9|67985.9|68003.6|67983.6|68005.9|67985.9|68001.9|67981.9|121
1723761900000|2024-08-15 22:45:00|68004.2|67984.2|68008|67988|68011.1|67991.1|68003.9|67983.9|141
1723762200000|2024-08-15 22:50:00|68008.1|67988.1|68009.8|67989.8|68010.6|67990.6|68006.6|67986.6|143
1723762500000|2024-08-15 22:55:00|68009.9|67989.9|68015.7|67995.7|68015.7|67995.7|68008.6|67988.6|108
1723762800000|2024-08-15 23:00:00|68014.6|67994.6|68008.9|67988.9|68016.5|67996.5|68007.2|67987.2|136
1723763100000|2024-08-15 23:05:00|68009|67989|68008.9|67988.9|68014|67994|68008.4|67988.4|134
1723763400000|2024-08-15 23:10:00|68008.8|67988.8|68003.6|67983.6|68009.9|67989.9|68002.9|67982.9|151
1723763700000|2024-08-15 23:15:00|68003.5|67983.5|67998.8|67978.8|68003.7|67983.7|67995.4|67975.4|98
1723764000000|2024-08-15 23:20:00|67999.1|67979.1|67995.7|67975.7|68001.4|67981.4|67995.2|67975.2|109
1723764300000|2024-08-15 23:25:00|67995.9|67975.9|67993.6|67973.6|67996.7|67976.7|67993.3|67973.3|70
1723764600000|2024-08-15 23:30:00|67993.3|67973.3|68003.2|67983.2|68003.2|67983.2|67992.9|67972.9|115
1723764900000|2024-08-15 23:35:00|68003.1|67983.1|68005.4|67985.4|68006|67986|68002.3|67982.3|69
1723765200000|2024-08-15 23:40:00|68005.5|67985.5|68007.6|67987.6|68008.2|67988.2|68003.2|67983.2|134
1723765500000|2024-08-15 23:45:00|68007.4|67987.4|68014.7|67994.7|68014.7|67994.7|68005|67985|111
1723765800000|2024-08-15 23:50:00|68014.5|67994.5|68007.5|67987.5|68014.5|67994.5|68001.1|67981.1|120
1723766100000|2024-08-15 23:55:00|68007.3|67987.3|68008.6|67988.6|68009.7|67989.7|68001.1|67981.1|144
1723766400000|2024-08-16 00:00:00|68008.5|67988.5|67996.8|67976.8|68012|67992|67993|67973|294
1723766700000|2024-08-16 00:05:00|67996.7|67976.7|67997.4|67977.4|68000.1|67980.1|67988.9|67968.9|245
1723767000000|2024-08-16 00:10:00|67997.9|67977.9|67993.3|67973.3|67997.9|67977.9|67991.2|67971.2|179
1723767300000|2024-08-16 00:15:00|67993.4|67973.4|68002.1|67982.1|68002.6|67982.6|67992.2|67972.2|163
1723767600000|2024-08-16 00:20:00|68002.3|67982.3|67998.9|67983.9|68004|67984.6|67990.3|67973.1|222
1723767900000|2024-08-16 00:25:00|67999.5|67984.5|67998|67978|68009.2|67989.2|67995.3|67976.9|208
1723768200000|2024-08-16 00:30:00|67998.1|67978.1|67982.8|67962.8|67999.2|67979.2|67979|67959|253
1723768500000|2024-08-16 00:35:00|67982.7|67962.7|67994.6|67974.6|67996|67976|67982.7|67962.7|208
1723768800000|2024-08-16 00:40:00|67994.4|67974.4|67993.6|67973.6|67994.4|67974.4|67989|67969|173
1723769100000|2024-08-16 00:45:00|67993.4|67973.4|67987.8|67967.8|67993.4|67973.4|67982.8|67962.8|245
1723769400000|2024-08-16 00:50:00|67987.9|67967.9|67992|67972|67993.1|67973.1|67982|67962|239
1723769700000|2024-08-16 00:55:00|67989.6|67969.6|67991.8|67971.8|67997.9|67977.9|67988.4|67968.4|215
1723770000000|2024-08-16 01:00:00|67991.5|67971.5|67995.3|67975.3|67999.3|67979.6|67989.9|67969.9|209
1723770300000|2024-08-16 01:05:00|67995.4|67975.4|67994|67974|68000.2|67980.2|67993.6|67973.6|209
1723770600000|2024-08-16 01:10:00|67993.9|67973.9|67993.7|67973.7|67994.7|67974.7|67985.5|67967.7|201
1723770900000|2024-08-16 01:15:00|67993.8|67973.8|67994.5|67974.5|68000|67980|67993.7|67973.7|248
1723771200000|2024-08-16 01:20:00|67994.8|67974.8|67984.7|67964.7|67995.1|67975.1|67979.3|67959.3|263
1723771500000|2024-08-16 01:25:00|67984.9|67964.9|67980.6|67960.6|67985.3|67965.3|67978.5|67959.1|264
1723771800000|2024-08-16 01:30:00|67980.7|67960.7|67969|67949|67980.7|67961.6|67966.2|67947.1|319
1723772100000|2024-08-16 01:35:00|67969.1|67949.1|67970.3|67950.3|67976.7|67956.7|67967.2|67949.1|254
1723772400000|2024-08-16 01:40:00|67970.4|67950.4|67966.1|67946.1|67975.9|67955.9|67962.7|67942.7|254
1723772700000|2024-08-16 01:45:00|67966.2|67946.2|67972.6|67952.6|67975.3|67955.3|67958.3|67938.3|261
1723773000000|2024-08-16 01:50:00|67972.8|67952.8|67966.4|67946.4|67976.6|67956.6|67963.4|67945.1|253
1723773300000|2024-08-16 01:55:00|67966.3|67946.3|67959.4|67939.4|67969.1|67949.1|67956.1|67937.1|223
1723773600000|2024-08-16 02:00:00|67959.6|67939.6|67965.7|67945.7|67968.6|67951|67955.1|67936.8|200
1723773900000|2024-08-16 02:05:00|67965.8|67945.8|67964.5|67944.5|67966.3|67946.3|67961.7|67941.7|111
1723774200000|2024-08-16 02:10:00|67965.4|67945.4|67970.7|67950.7|67971.9|67954.5|67965.4|67945.4|135
1723774500000|2024-08-16 02:15:00|67970.8|67950.8|67963.5|67948.5|67972.1|67957.1|67963.5|67948.5|127
1723774800000|2024-08-16 02:20:00|67963.6|67948.6|67970.9|67950.9|67970.9|67950.9|67962.4|67942.4|128
1723775100000|2024-08-16 02:25:00|67969.9|67949.9|67973.1|67958.1|67973.8|67958.8|67968.9|67948.9|105
1723775400000|2024-08-16 02:30:00|67972.5|67957.5|67969.8|67949.8|67976.2|67958.3|67964.4|67948.5|183
1723775700000|2024-08-16 02:35:00|67969.9|67949.9|67961.7|67941.7|67969.9|67952.5|67959.2|67941.1|157
1723776000000|2024-08-16 02:40:00|67961.2|67941.2|67950.7|67935.7|67961.4|67944.4|67947.6|67931.7|220
1723776300000|2024-08-16 02:45:00|67950.6|67935.6|67956.4|67936.4|67956.4|67938.4|67946.7|67931.7|155
1723776600000|2024-08-16 02:50:00|67956.6|67936.6|67952.2|67937.2|67959.5|67941.4|67952.1|67934.4|141
1723776900000|2024-08-16 02:55:00|67952.5|67937.5|67954.2|67939.2|67960.5|67943.5|67951.5|67933.7|190
1723777200000|2024-08-16 03:00:00|67954.5|67939.5|67959.6|67944.6|67963.3|67946.1|67953.5|67933.9|172
1723777500000|2024-08-16 03:05:00|67959.3|67944.3|67955.6|67935.6|67962.3|67945.9|67955.6|67935.6|89
1723777800000|2024-08-16 03:10:00|67955.5|67935.5|67960.4|67945.4|67964|67945.9|67954.9|67934.9|89
1723778100000|2024-08-16 03:15:00|67960.8|67945.8|67959.9|67939.9|67966.3|67946.9|67959.5|67939.5|107
1723778400000|2024-08-16 03:20:00|67960|67940|67962.9|67942.9|67965.9|67945.9|67957.7|67937.7|106
1723778700000|2024-08-16 03:25:00|67963.1|67943.1|67965.2|67945.2|67969.7|67951.6|67961.2|67943.1|126
1723779000000|2024-08-16 03:30:00|67965|67945|67965.1|67950.1|67965.4|67950.4|67959.2|67941.7|116
1723779300000|2024-08-16 03:35:00|67964.8|67949.8|67962.9|67947.9|67966.6|67951.2|67962.9|67945.5|72
1723779600000|2024-08-16 03:40:00|67963|67948|67975.7|67955.7|67975.7|67955.7|67962.8|67947.8|150
1723779900000|2024-08-16 03:45:00|67975.6|67955.6|67976.6|67961.6|67981.8|67964.1|67974.7|67954.7|164
1723780200000|2024-08-16 03:50:00|67976.5|67961.5|67978.1|67963.1|67978.9|67963.1|67972.3|67954.3|144
1723780500000|2024-08-16 03:55:00|67978.3|67963.3|67977.5|67962.5|67981.9|67964.5|67977|67960.6|123
1723780800000|2024-08-16 04:00:00|67977.8|67962.8|67976.2|67956.2|67981.5|67964.8|67976|67956|163
1723781100000|2024-08-16 04:05:00|67976.1|67956.1|67978|67963|67978|67963|67971.4|67951.4|126
1723781400000|2024-08-16 04:10:00|67978.1|67963.1|67984.6|67964.6|67985.6|67965.6|67977.8|67960.4|90
1723781700000|2024-08-16 04:15:00|67984.5|67964.5|67975.3|67960.3|67984.5|67967.6|67974|67957.6|98
1723782000000|2024-08-16 04:20:00|67975.5|67960.5|67968.4|67953.4|67975.7|67960.7|67968.4|67953.4|144
1723782300000|2024-08-16 04:25:00|67968.2|67953.2|67966.6|67951.6|67972|67953.2|67966.4|67948.7|54
1723782600000|2024-08-16 04:30:00|67966.8|67951.8|67965.6|67945.6|67970.4|67953.7|67965.4|67945.4|109
1723782900000|2024-08-16 04:35:00|67965.7|67945.7|67962.6|67942.6|67965.7|67945.7|67959.3|67939.3|85
1723783200000|2024-08-16 04:40:00|67962.5|67942.5|67955.9|67935.9|67962.6|67942.6|67955.9|67935.9|79
1723783500000|2024-08-16 04:45:00|67955.5|67935.5|67953.1|67933.1|67956.9|67936.9|67950.6|67930.6|84
1723783800000|2024-08-16 04:50:00|67953.2|67933.2|67950.8|67930.8|67955.2|67935.2|67950.5|67930.5|97
1723784100000|2024-08-16 04:55:00|67950.6|67930.6|67948|67933|67953.5|67933.6|67947.3|67927.9|84
1723784400000|2024-08-16 05:00:00|67947.8|67932.8|67949.8|67934.8|67950.2|67935.2|67944.6|67929.6|105
1723784700000|2024-08-16 05:05:00|67949.7|67934.7|67944|67924|67951.5|67936.5|67943.3|67923.3|115
1723785000000|2024-08-16 05:10:00|67944.1|67924.1|67945|67930|67952.8|67936.3|67940.9|67922.9|168
1723785300000|2024-08-16 05:15:00|67945.3|67930.3|67944.6|67924.6|67949|67934|67941.7|67923.5|160
1723785600000|2024-08-16 05:20:00|67944.8|67924.8|67937|67922|67944.9|67924.9|67935.9|67917.2|120
1723785900000|2024-08-16 05:25:00|67937.2|67922.2|67937.9|67917.9|67941.4|67926.4|67937.2|67917.5|108
1723786200000|2024-08-16 05:30:00|67937.8|67917.8|67934.3|67919.3|67940.5|67925.5|67932.5|67915.4|156
1723786500000|2024-08-16 05:35:00|67934.2|67919.2|67933.2|67913.2|67938.4|67920.6|67933.2|67913.2|89
1723786800000|2024-08-16 05:40:00|67933|67913|67931.5|67911.5|67937.8|67917.8|67929.7|67909.7|133
1723787100000|2024-08-16 05:45:00|67931.6|67911.6|67929.3|67909.3|67933.5|67913.5|67925.6|67905.6|124
1723787400000|2024-08-16 05:50:00|67929.1|67909.1|67930.8|67915.8|67940.1|67922.6|67926.7|67908.8|172
1723787700000|2024-08-16 05:55:00|67930.7|67915.7|67928.7|67908.7|67930.9|67915.9|67924|67906.4|221
1723788000000|2024-08-16 06:00:00|67929.7|67914.7|67925.6|67910.6|67943.6|67926.1|67924.8|67909.8|354
1723788300000|2024-08-16 06:05:00|67925.4|67910.4|67926.6|67911.6|67938|67923|67924.6|67909.6|297
1723788600000|2024-08-16 06:10:00|67926.2|67911.2|67925.5|67910.5|67932.5|67917.5|67924.4|67909.4|274
1723788900000|2024-08-16 06:15:00|67926.1|67911.1|67925.8|67910.8|67936.2|67921.2|67924.4|67909.4|318
1723789200000|2024-08-16 06:20:00|67926|67911|67941.1|67926.1|67946.1|67931.1|67925.3|67910.3|302
1723789500000|2024-08-16 06:25:00|67941|67926|67930.4|67915.4|67942.8|67927.8|67929.8|67914.8|244
1723789800000|2024-08-16 06:30:00|67930.5|67915.5|67931.6|67916.6|67935.1|67920.1|67920.2|67905.2|286
1723790100000|2024-08-16 06:35:00|67931.4|67916.4|67939.8|67924.8|67940.7|67925.7|67931.4|67916.4|291
1723790400000|2024-08-16 06:40:00|67939.6|67924.6|67953.8|67938.8|67953.8|67938.8|67939.5|67924.5|298
1723790700000|2024-08-16 06:45:00|67953.7|67938.7|67946.1|67931.1|67954.6|67939.6|67941.4|67926.4|286
1723791000000|2024-08-16 06:50:00|67946|67931|67937.2|67922.2|67947.9|67932.9|67935.1|67920.1|265
1723791300000|2024-08-16 06:55:00|67937|67922|67951.9|67936.9|67957|67942|67937|67922|393
1723791600000|2024-08-16 07:00:00|67952|67937|67930.1|67915.1|67952.3|67937.3|67929.9|67914.9|375
1723791900000|2024-08-16 07:05:00|67929.7|67914.7|67933.9|67918.9|67941.3|67926.3|67923.3|67908.3|367
1723792200000|2024-08-16 07:10:00|67933.6|67918.6|67940.7|67925.7|67946.4|67931.4|67931.3|67916.3|341
1723792500000|2024-08-16 07:15:00|67940.6|67925.6|67945.2|67930.2|67950|67935|67934.8|67919.8|331
1723792800000|2024-08-16 07:20:00|67945.7|67930.7|67958.7|67943.7|67961.3|67946.3|67941.9|67926.9|312
1723793100000|2024-08-16 07:25:00|67958.5|67943.5|67965.7|67950.7|67967.6|67952.6|67958.5|67943.5|338
1723793400000|2024-08-16 07:30:00|67965.4|67950.4|67974.4|67959.4|67981.5|67966.5|67963.3|67948.3|346
1723793700000|2024-08-16 07:35:00|67974.9|67959.9|67956.8|67941.8|67974.9|67959.9|67956.7|67941.7|341
1723794000000|2024-08-16 07:40:00|67958.5|67943.5|67944|67929|67962.8|67947.8|67942.6|67927.6|299
1723794300000|2024-08-16 07:45:00|67943.8|67928.8|67948.2|67933.2|67953.9|67938.9|67942.1|67927.1|318
1723794600000|2024-08-16 07:50:00|67949.6|67934.6|67949.6|67934.6|67954.9|67939.9|67946.5|67931.5|291
1723794900000|2024-08-16 07:55:00|67950|67935|67930.1|67915.1|67950|67935|67926.5|67911.5|366
1723795200000|2024-08-16 08:00:00|67930.2|67915.2|67924.4|67909.4|67930.3|67915.3|67916.9|67901.9|355
1723795500000|2024-08-16 08:05:00|67924.6|67909.6|67914.9|67899.9|67925.3|67910.3|67914.6|67899.6|307
1723795800000|2024-08-16 08:10:00|67915.4|67900.4|67911.1|67896.1|67919.8|67904.8|67907.4|67892.4|351
1723796100000|2024-08-16 08:15:00|67911|67896|67918.2|67903.2|67926.9|67911.9|67910.9|67895.9|356
1723796400000|2024-08-16 08:20:00|67918.1|67903.1|67910|67895|67918.1|67903.1|67907.7|67892.7|318
1723796700000|2024-08-16 08:25:00|67910.4|67895.4|67907.8|67892.8|67917.8|67902.8|67901.3|67886.3|321
1723797000000|2024-08-16 08:30:00|67907.7|67892.7|67919|67904|67919.8|67904.8|67904.6|67889.6|316
1723797300000|2024-08-16 08:35:00|67918.9|67903.9|67925.3|67910.3|67929.3|67914.3|67911.9|67894.1|317
1723797600000|2024-08-16 08:40:00|67925.5|67910.5|67937.7|67922.7|67941.7|67926.7|67925.5|67910.5|346
1723797900000|2024-08-16 08:45:00|67937.5|67922.5|67945|67930|67946.4|67931.4|67932.2|67917.2|301
1723798200000|2024-08-16 08:50:00|67945.2|67930.2|67945.9|67930.9|67956.6|67941.6|67941.2|67926.2|337
1723798500000|2024-08-16 08:55:00|67946|67931|67955|67940|67961.5|67946.5|67946|67931|329
1723798800000|2024-08-16 09:00:00|67955.1|67940.1|67961.1|67946.1|67965.2|67950.2|67947.5|67932.5|376
1723799100000|2024-08-16 09:05:00|67961.2|67946.2|67961.1|67946.1|67967.6|67952.6|67951.4|67936.4|308
1723799400000|2024-08-16 09:10:00|67961.4|67946.4|67952.7|67937.7|67963.2|67948.2|67952.3|67937.3|283
1723799700000|2024-08-16 09:15:00|67952.6|67937.6|67946.3|67931.3|67958.6|67943.6|67944.7|67929.7|353
1723800000000|2024-08-16 09:20:00|67946.5|67931.5|67931.4|67916.4|67947.6|67932.6|67927.9|67912.9|313
1723800300000|2024-08-16 09:25:00|67931.5|67916.5|67925|67910|67939.1|67924.1|67924.2|67909.2|278
1723800600000|2024-08-16 09:30:00|67924.9|67909.9|67915.9|67900.9|67925|67910|67904.7|67889.7|278
1723800900000|2024-08-16 09:35:00|67916.3|67901.3|67912|67897|67920.2|67905.2|67909.1|67894.1|312
1723801200000|2024-08-16 09:40:00|67912.3|67897.3|67913.8|67898.8|67917|67902|67908.8|67893.8|257
1723801500000|2024-08-16 09:45:00|67913.2|67898.2|67915.3|67895.3|67922.9|67907.9|67911.9|67895.3|252
1723801800000|2024-08-16 09:50:00|67915.4|67895.4|67903.7|67888.7|67916.8|67901.8|67900.4|67885.4|298
1723802100000|2024-08-16 09:55:00|67903.6|67888.6|67900.4|67885.4|67907.3|67892.3|67899.5|67884.5|285
1723802400000|2024-08-16 10:00:00|67900.6|67885.6|67899.9|67884.9|67902.6|67887.6|67899.1|67884.1|244
1723802700000|2024-08-16 10:05:00|67900.5|67885.5|67899.6|67884.6|67905.7|67890.7|67899|67882|264
1723803000000|2024-08-16 10:10:00|67900.2|67885.2|67909.1|67894.1|67915.8|67900.8|67899.8|67884.8|288
1723803300000|2024-08-16 10:15:00|67909|67894|67901.2|67886.2|67911.9|67896.9|67899.9|67884.9|242
1723803600000|2024-08-16 10:20:00|67900.6|67885.6|67899.2|67884.2|67906.1|67891.1|67899.1|67884.1|223
1723803900000|2024-08-16 10:25:00|67899.1|67884.1|67900.3|67885.3|67904|67889|67897.5|67880.1|253
1723804200000|2024-08-16 10:30:00|67900.5|67885.5|67926.4|67911.4|67926.6|67911.6|67900.4|67885.4|322
1723804500000|2024-08-16 10:35:00|67926.5|67911.5|67909.1|67894.1|67928.9|67913.9|67908.9|67893.9|262
1723804800000|2024-08-16 10:40:00|67909.3|67894.3|67902|67887|67910|67895|67902|67887|253
1723805100000|2024-08-16 10:45:00|67901.1|67886.1|67898.2|67883.2|67906.1|67891.1|67891.3|67872.4|377
1723805400000|2024-08-16 10:50:00|67898.3|67883.3|67875.2|67855.2|67899.6|67884.6|67874.9|67854.9|346
1723805700000|2024-08-16 10:55:00|67875|67855|67874.4|67859.4|67875.6|67860.6|67867.8|67850.9|365
1723806000000|2024-08-16 11:00:00|67874.7|67859.7|67879.4|67864.4|67884.4|67869.4|67870.2|67852.8|359
1723806300000|2024-08-16 11:05:00|67879.3|67864.3|67888.5|67873.5|67891.7|67876.7|67877|67862|333
1723806600000|2024-08-16 11:10:00|67888.7|67873.7|67888.4|67873.4|67905.3|67889.7|67887|67870.9|366
1723806900000|2024-08-16 11:15:00|67887.8|67872.8|67885.7|67870.7|67893.1|67878.1|67881.1|67866.1|312
1723807200000|2024-08-16 11:20:00|67885.5|67870.5|67882.2|67867.2|67886.7|67871.7|67873.4|67858.4|329
1723807500000|2024-08-16 11:25:00|67882.3|67867.3|67898|67883|67899.4|67884.4|67882.3|67867.3|334
1723807800000|2024-08-16 11:30:00|67898.8|67883.8|67887.3|67872.3|67899|67884|67882.7|67867.7|364
1723808100000|2024-08-16 11:35:00|67887.6|67872.6|67881.5|67866.5|67890.8|67875.8|67878|67863|340
1723808400000|2024-08-16 11:40:00|67881.4|67866.4|67882|67867|67883.1|67868.1|67876.4|67861.4|298
1723808700000|2024-08-16 11:45:00|67881.8|67866.8|67876.9|67861.9|67886.3|67869.4|67874.4|67859.4|320
1723809000000|2024-08-16 11:50:00|67877|67862|67881.2|67866.2|67884.2|67869.2|67872|67857|310
1723809300000|2024-08-16 11:55:00|67881.5|67866.5|67888.6|67873.6|67899|67884|67881.3|67866.3|417
1723809600000|2024-08-16 12:00:00|67888.5|67873.5|67883.5|67868.5|67890.8|67874.3|67881|67866|459
1723809900000|2024-08-16 12:05:00|67882.9|67867.9|67879.1|67864.1|67887.6|67872.6|67875.9|67860.9|326
1723810200000|2024-08-16 12:10:00|67879.4|67864.4|67900.5|67885.5|67904.1|67889.1|67877.7|67862.7|303
1723810500000|2024-08-16 12:15:00|67900.3|67885.3|67902.8|67887.8|67903|67888|67891.5|67876.5|263
1723810800000|2024-08-16 12:20:00|67902.6|67887.6|67906.9|67891.9|67908.9|67893.9|67896.3|67881.3|370
1723811100000|2024-08-16 12:25:00|67907|67892|67906.5|67886.5|67911.2|67894.9|67899.7|67884.4|374
1723811400000|2024-08-16 12:30:00|67905.9|67885.9|67911.9|67896.9|67915.1|67899.7|67871.6|67851.6|564
1723811700000|2024-08-16 12:35:00|67915.9|67900.9|67911.1|67896.1|67917.6|67902.6|67901|67886|522
1723812000000|2024-08-16 12:40:00|67911|67896|67920.6|67905.6|67920.6|67905.6|67898.5|67883.5|444
1723812300000|2024-08-16 12:45:00|67920.7|67905.7|67896.5|67881.5|67926.5|67911.5|67896.1|67881.1|425
1723812600000|2024-08-16 12:50:00|67896.2|67881.2|67883.9|67868.9|67899.6|67884.6|67880.7|67865.7|437
1723812900000|2024-08-16 12:55:00|67884|67869|67874.2|67859.2|67886.3|67871.3|67874.1|67859.1|486
1723813200000|2024-08-16 13:00:00|67872.7|67857.7|67877.2|67862.2|67886.4|67871.4|67870.8|67855.8|486
1723813500000|2024-08-16 13:05:00|67877|67862|67878.4|67863.4|67879.1|67864.1|67868.2|67853.2|443
1723813800000|2024-08-16 13:10:00|67878.2|67863.2|67866.6|67851.6|67886.3|67871.3|67864.5|67849.5|463
1723814100000|2024-08-16 13:15:00|67866.4|67851.4|67853.2|67838.2|67867.5|67851.4|67850.1|67834.3|499
1723814400000|2024-08-16 13:20:00|67853.3|67838.3|67863.9|67848.9|67864.2|67849.2|67847.7|67832.7|356
1723814700000|2024-08-16 13:25:00|67864|67849|67849|67834|67864.2|67849.2|67843.8|67828.8|331
1723815000000|2024-08-16 13:30:00|67847.7|67832.7|67846.1|67831.1|67855|67840|67830.8|67815.8|598
1723815300000|2024-08-16 13:35:00|67846|67831|67834.4|67819.4|67850.3|67835.3|67834.1|67819.1|493
1723815600000|2024-08-16 13:40:00|67834.2|67819.2|67838.1|67823.1|67838.2|67823.2|67816.9|67801.9|502
1723815900000|2024-08-16 13:45:00|67838|67823|67819.8|67804.8|67844.6|67829.6|67816.3|67801.3|551
1723816200000|2024-08-16 13:50:00|67819.7|67804.7|67815.1|67800.1|67826.9|67811.9|67811.4|67796.4|482
1723816500000|2024-08-16 13:55:00|67814.8|67799.8|67823.3|67798.7|67829.6|67814.6|67808.3|67793.3|408
1723816800000|2024-08-16 14:00:00|67837.4|67797|67851.6|67836.6|67860.6|67845.6|67832.6|67797|704
1723817100000|2024-08-16 14:05:00|67852.8|67837.8|67863.1|67848.1|67863.2|67848.2|67843.2|67828.2|625
1723817400000|2024-08-16 14:10:00|67862.6|67847.6|67887.6|67872.6|67887.6|67872.6|67861|67846|525
1723817700000|2024-08-16 14:15:00|67887.7|67872.7|67889.4|67874.4|67893|67878|67876.7|67861.7|443
1723818000000|2024-08-16 14:20:00|67889.3|67874.3|67909.2|67894.2|67911.3|67896.3|67887.9|67872.9|477
1723818300000|2024-08-16 14:25:00|67909|67894|67903.6|67888.6|67911.4|67896.4|67897.3|67882.3|431
1723818600000|2024-08-16 14:30:00|67902.4|67887.4|67911.3|67896.3|67911.6|67896.6|67891.8|67876.8|381
1723818900000|2024-08-16 14:35:00|67911.7|67896.7|67908|67893|67913.7|67898.7|67906|67891|316
1723819200000|2024-08-16 14:40:00|67907.9|67892.9|67925|67910|67925.5|67910.5|67904.5|67889.5|388
1723819500000|2024-08-16 14:45:00|67924.9|67909.9|67913|67898|67941.8|67926.8|67912.9|67897.9|514
1723819800000|2024-08-16 14:50:00|67912.9|67897.9|67910.7|67895.7|67918.6|67903.6|67904.6|67889.6|514
1723820100000|2024-08-16 14:55:00|67910.9|67895.9|67890.9|67875.9|67911.7|67896.7|67887.6|67872.6|528
1723820400000|2024-08-16 15:00:00|67890.2|67875.2|67871.3|67856.3|67890.7|67875.7|67870.4|67855.4|503
1723820700000|2024-08-16 15:05:00|67871.7|67856.7|67867.4|67852.4|67877.9|67862.9|67864.6|67849.6|370
1723821000000|2024-08-16 15:10:00|67867.3|67852.3|67863.4|67848.4|67869.5|67854.5|67862.9|67847.9|279
1723821300000|2024-08-16 15:15:00|67863.3|67848.3|67867|67852|67867.1|67852.1|67859.6|67844.6|325
1723821600000|2024-08-16 15:20:00|67867.2|67852.2|67885.3|67870.3|67890.3|67875.3|67867.2|67852.2|272
1723821900000|2024-08-16 15:25:00|67885.2|67870.2|67863.4|67848.4|67886.1|67871.1|67862.2|67847.2|331
1723822200000|2024-08-16 15:30:00|67863.3|67848.3|67862|67847|67867.9|67852.9|67855.6|67840.6|283
1723822500000|2024-08-16 15:35:00|67862.2|67847.2|67863.1|67848.1|67869|67854|67858.5|67843.5|264
1723822800000|2024-08-16 15:40:00|67863|67848|67864.2|67849.2|67870.1|67855.1|67860.3|67845.3|244
1723823100000|2024-08-16 15:45:00|67864.3|67849.3|67862.3|67847.3|67868.6|67853.6|67849.1|67834.1|263
1723823400000|2024-08-16 15:50:00|67862.2|67847.2|67849.2|67834.2|67862.4|67847.4|67846.2|67831.2|221
1723823700000|2024-08-16 15:55:00|67849.3|67834.3|67855.7|67840.7|67863.4|67848.4|67849.3|67834.3|234
1723824000000|2024-08-16 16:00:00|67855.8|67840.8|67839.7|67824.7|67858|67843|67838.6|67823.6|313
1723824300000|2024-08-16 16:05:00|67840|67825|67835.3|67820.3|67845.8|67830.8|67833.7|67818.7|307
1723824600000|2024-08-16 16:10:00|67835.4|67820.4|67835.8|67820.8|67838.8|67823.8|67828.8|67813.8|283
1723824900000|2024-08-16 16:15:00|67835.7|67820.7|67834.2|67819.2|67843.4|67828.4|67833.2|67818.2|169
1723825200000|2024-08-16 16:20:00|67834.9|67819.9|67823.2|67808.2|67838|67823|67822.8|67807.8|170
1723825500000|2024-08-16 16:25:00|67823.3|67808.3|67818|67803|67823.3|67808.3|67815.3|67800.3|203
1723825800000|2024-08-16 16:30:00|67817.3|67802.3|67820.7|67805.7|67822|67807|67812.5|67797.5|227
1723826100000|2024-08-16 16:35:00|67820.5|67805.5|67820.2|67805.2|67823|67808|67816.5|67801.5|155
1723826400000|2024-08-16 16:40:00|67820.3|67805.3|67824.5|67809.5|67824.8|67809.8|67817.3|67802.3|188
1723826700000|2024-08-16 16:45:00|67824.4|67809.4|67816.6|67801.6|67824.4|67809.4|67815.2|67800.2|85
1723827000000|2024-08-16 16:50:00|67816.5|67801.5|67816.9|67801.9|67819.8|67804.8|67815.9|67800.9|128
1723827300000|2024-08-16 16:55:00|67816.7|67801.7|67810.5|67795.5|67817.4|67802.4|67807.5|67792.5|176
1723827600000|2024-08-16 17:00:00|67810.4|67795.4|67796.9|67781.9|67810.4|67795.4|67796.9|67781.9|185
1723827900000|2024-08-16 17:05:00|67797|67782|67804.3|67789.3|67809.3|67794.3|67796.9|67781.9|186
1723828200000|2024-08-16 17:10:00|67803.8|67788.8|67799.1|67784.1|67804.3|67789.3|67796.7|67781.7|177
1723828500000|2024-08-16 17:15:00|67798.8|67783.8|67788.4|67773.4|67798.8|67783.8|67786.9|67771.9|197
1723828800000|2024-08-16 17:20:00|67788.1|67773.1|67778.9|67763.9|67788.1|67773.1|67775.1|67760.1|214
1723829100000|2024-08-16 17:25:00|67778.8|67763.8|67763.5|67748.5|67778.8|67763.8|67761.1|67746.1|234
1723829400000|2024-08-16 17:30:00|67763.6|67748.6|67767.2|67752.2|67767.5|67752.5|67762.1|67747.1|229
1723829700000|2024-08-16 17:35:00|67767.1|67752.1|67759.8|67744.8|67775|67760|67759|67744|198
1723830000000|2024-08-16 17:40:00|67759.9|67744.9|67759.2|67744.2|67769.8|67754.8|67759.2|67744.2|189
1723830300000|2024-08-16 17:45:00|67759.1|67744.1|67762.8|67747.8|67766.1|67751.1|67756.3|67741.3|200
1723830600000|2024-08-16 17:50:00|67763.9|67748.9|67759.8|67744.8|67769.8|67754.8|67757.6|67742.6|169
1723830900000|2024-08-16 17:55:00|67760|67745|67753.3|67738.3|67761.8|67746.8|67753|67738|202
1723831200000|2024-08-16 18:00:00|67753.4|67738.4|67759.4|67744.4|67759.4|67744.4|67751|67736|175
1723831500000|2024-08-16 18:05:00|67759.3|67744.3|67759.2|67744.2|67759.5|67744.5|67753.8|67738.8|155
1723831800000|2024-08-16 18:10:00|67759.3|67744.3|67756.6|67741.6|67762.2|67747.2|67755.6|67740.6|121
1723832100000|2024-08-16 18:15:00|67756.7|67741.7|67765.5|67750.5|67765.5|67750.5|67756.2|67741.2|173
1723832400000|2024-08-16 18:20:00|67765.6|67750.6|67771.8|67756.8|67774.7|67759.7|67765.1|67750.1|162
1723832700000|2024-08-16 18:25:00|67771.9|67756.9|67763.2|67748.2|67772.6|67757.6|67758.4|67743.4|156
1723833000000|2024-08-16 18:30:00|67763|67748|67746.7|67731.7|67763|67748|67741.5|67726.5|207
1723833300000|2024-08-16 18:35:00|67746.6|67731.6|67756.7|67741.7|67757.1|67742.1|67743.3|67728.3|114
1723833600000|2024-08-16 18:40:00|67757|67742|67741.1|67726.1|67758.6|67743.6|67740.5|67725.5|194
1723833900000|2024-08-16 18:45:00|67741.3|67726.3|67726.2|67711.2|67744.2|67729.2|67726.2|67711.2|254
1723834200000|2024-08-16 18:50:00|67726.1|67711.1|67713.5|67698.5|67726.7|67711.7|67711.6|67696.6|254
1723834500000|2024-08-16 18:55:00|67713.4|67698.4|67705.4|67690.4|67714.2|67699.2|67700.7|67685.7|298
1723834800000|2024-08-16 19:00:00|67705.8|67690.8|67709|67694|67718.3|67699.8|67698.4|67683.4|258
1723835100000|2024-08-16 19:05:00|67708.8|67693.8|67718|67703|67719.1|67704.1|67708|67693|160
1723835400000|2024-08-16 19:10:00|67718.2|67703.2|67717.5|67702.5|67721.5|67706.5|67716|67701|204
1723835700000|2024-08-16 19:15:00|67717.6|67702.6|67716.3|67701.3|67719.1|67704.1|67715.4|67700.4|132
1723836000000|2024-08-16 19:20:00|67716.8|67701.8|67718.1|67703.1|67719.9|67704.9|67715.6|67700.6|190
1723836300000|2024-08-16 19:25:00|67717.9|67702.9|67712.8|67697.8|67717.9|67702.9|67711.1|67696.1|153
1723836600000|2024-08-16 19:30:00|67712.6|67697.6|67711.7|67696.7|67713.5|67698.5|67710.6|67695.6|166
1723836900000|2024-08-16 19:35:00|67711.6|67696.6|67705|67690|67712.4|67697.4|67701.2|67686.2|191
1723837200000|2024-08-16 19:40:00|67704.9|67689.9|67699.5|67684.5|67706.3|67691.3|67696.4|67681.4|168
1723837500000|2024-08-16 19:45:00|67699.6|67684.6|67695.2|67680.2|67699.6|67684.6|67693.7|67678.7|180
1723837800000|2024-08-16 19:50:00|67695.1|67680.1|67690.3|67675.3|67696.1|67681.1|67690.3|67675.3|129
1723838100000|2024-08-16 19:55:00|67691.3|67676.3|67684.4|67669.4|67692|67677|67683|67668|165
1723838400000|2024-08-16 20:00:00|67684.2|67669.2|67688|67668|67688.1|67669.9|67683.3|67663.3|141
1723838700000|2024-08-16 20:05:00|67687.9|67667.9|67694.7|67674.7|67694.9|67674.9|67683.9|67663.9|83
1723839000000|2024-08-16 20:10:00|67694.6|67674.6|67691.5|67671.5|67698.1|67678.1|67682.8|67662.8|135
1723839300000|2024-08-16 20:15:00|67691.7|67671.7|67699.8|67679.8|67699.8|67679.8|67691.6|67671.6|108
1723839600000|2024-08-16 20:20:00|67699.3|67679.3|67697.2|67677.2|67699.8|67679.8|67696.8|67676.8|80
1723839900000|2024-08-16 20:25:00|67697.3|67677.3|67695.6|67675.6|67697.5|67677.5|67693.1|67673.1|121
1723840200000|2024-08-16 20:30:00|67695.5|67675.5|67693.1|67673.1|67695.5|67675.5|67684.6|67664.6|156
1723840500000|2024-08-16 20:35:00|67693|67673|67691.1|67671.1|67693.4|67673.4|67689.9|67669.9|102
1723840800000|2024-08-16 20:40:00|67691|67671|67692.1|67672.1|67692.2|67672.2|67683.7|67663.7|117
1723841100000|2024-08-16 20:45:00|67691.4|67671.4|67671.1|67651.1|67692.1|67672.1|67671|67651|176
1723841400000|2024-08-16 20:50:00|67671.4|67651.4|67668.8|67648.8|67673|67653|67650.4|67630.4|214
1723841700000|2024-08-16 20:55:00|67668.7|67648.7|67664.2|67644.2|67669.4|67649.4|67651.4|67631.4|186
1724011200000|2024-08-18 20:00:00|67688.3|67613.9|67689.9|67615.5|67689.9|67615.5|67688.3|67613.9|3
1724011500000|2024-08-18 20:05:00|67689.7|67615.4|67689.2|67614.9|67690.4|67616|67689.2|67614.9|5
1724011800000|2024-08-18 20:10:00|67690.3|67615.9|67689.2|67614.8|67690.4|67616|67689.1|67614.7|5
1724012100000|2024-08-18 20:15:00|67690.2|67615.9|67692.1|67617.7|67692.1|67617.8|67689.4|67615|5
1724012400000|2024-08-18 20:20:00|67694|67619.7|67690.1|67615.7|67694.4|67620|67690.1|67615.7|8
1724012700000|2024-08-18 20:25:00|67692.3|67617.9|67713.5|67639.1|67715.7|67640.9|67691.3|67617|19
1724013000000|2024-08-18 20:30:00|67705.7|67631.3|67689.8|67615.5|67715.5|67641|67689.8|67615.5|23
1724013300000|2024-08-18 20:35:00|67689.9|67616.1|67689.3|67614.9|67690.5|67616.1|67689.3|67614.9|3
1724013600000|2024-08-18 20:40:00|67690.4|67616.1|67689.2|67614.9|67690.4|67616.1|67689.2|67614.9|2
1724013900000|2024-08-18 20:45:00|67664.4|67634.4|67664.5|67634.5|67664.5|67634.5|67664.4|67634.4|2
1724014200000|2024-08-18 20:50:00|67665.8|67635.8|67664.6|67634.6|67688.9|67635.8|67664.5|67614.6|4
1724014500000|2024-08-18 20:55:00|67663|67633|67666.5|67636.5|67668.7|67638.7|67663|67633|8
1724014800000|2024-08-18 21:00:00|67662.3|67632.3|67665.8|67645.8|67665.8|67645.8|67656.7|67632.3|26
1724015100000|2024-08-18 21:05:00|67665.3|67645.3|67682.6|67655.3|67728.2|67655.3|67664.8|67633|124
1724015400000|2024-08-18 21:10:00|67682.5|67650.5|67692|67643.9|67694.3|67657.1|67673.6|67641.9|139
1724015700000|2024-08-18 21:15:00|67691.7|67643.8|67689.6|67650.7|67697.4|67656.7|67675.8|67643.8|116
1724016000000|2024-08-18 21:20:00|67689.5|67650.9|67698.1|67650|67704.4|67660|67687.9|67647.8|144
1724016300000|2024-08-18 21:25:00|67697.9|67650.1|67689.8|67655.7|67698.8|67657.8|67683.4|67646.4|91
1724016600000|2024-08-18 21:30:00|67689.9|67650.1|67692.6|67650.3|67694.1|67656.4|67687.1|67650|45
1724016900000|2024-08-18 21:35:00|67694|67652.4|67685.3|67653.1|67696|67657.3|67684.1|67649.7|72
1724017200000|2024-08-18 21:40:00|67684.7|67655.8|67690.4|67645.6|67699.5|67656.1|67680.2|67643.2|105
1724017500000|2024-08-18 21:45:00|67690.3|67645.7|67680.8|67653.2|67698.2|67656|67674.7|67645.6|63
1724017800000|2024-08-18 21:50:00|67674.7|67653.1|67689.8|67643.7|67707|67654.3|67674.7|67639.5|58
1724018100000|2024-08-18 21:55:00|67688.9|67643.6|67701.2|67634.9|67727.3|67645.2|67682.6|67628.9|132
1724018400000|2024-08-18 22:00:00|67701.1|67637.1|67636.2|67612.3|67724.2|67637.1|67627.9|67602.5|391
1724018700000|2024-08-18 22:05:00|67631.6|67611|67639.3|67619.3|67650.8|67627.9|67624|67602.8|230
1724019000000|2024-08-18 22:10:00|67641.1|67621.1|67649.3|67629.3|67655.6|67629.8|67641|67610.2|153
1724019300000|2024-08-18 22:15:00|67649.4|67629.4|67669|67649|67669.9|67649.9|67649.3|67629.3|179
1724019600000|2024-08-18 22:20:00|67669.1|67649.1|67677.1|67657.1|67678.4|67658.4|67668.2|67648.2|170
1724019900000|2024-08-18 22:25:00|67677.2|67657.2|67678.9|67658.9|67680.3|67660.3|67673.3|67653.3|202
1724020200000|2024-08-18 22:30:00|67678.7|67658.7|67671.1|67651.1|67681|67661|67668.7|67648.7|231
1724020500000|2024-08-18 22:35:00|67671|67651|67674.9|67654.9|67676|67658.5|67669.7|67649.7|163
1724020800000|2024-08-18 22:40:00|67675|67655|67684.3|67664.3|67684.4|67664.4|67675|67655|149
1724021100000|2024-08-18 22:45:00|67684.4|67664.4|67678.1|67658.1|67684.8|67664.8|67670.4|67650.4|197
1724021400000|2024-08-18 22:50:00|67678|67658|67682.7|67662.7|67683.1|67663.1|67675.7|67656.3|152
1724021700000|2024-08-18 22:55:00|67682.8|67662.8|67681|67661|67683.8|67663.8|67679.5|67659.5|147
1724022000000|2024-08-18 23:00:00|67680.2|67660.2|67680.3|67660.3|67682.8|67662.8|67674.9|67654.9|187
1724022300000|2024-08-18 23:05:00|67680.2|67660.2|67689.3|67669.3|67689.3|67669.3|67680.1|67660.1|129
1724022600000|2024-08-18 23:10:00|67689.2|67669.2|67688.9|67668.9|67691.9|67671.9|67687.8|67667.8|163
1724022900000|2024-08-18 23:15:00|67688.7|67668.7|67685.8|67665.8|67689.4|67669.4|67678.7|67660.6|152
1724023200000|2024-08-18 23:20:00|67685.7|67665.7|67691.6|67671.6|67692.3|67672.3|67685.1|67665.1|134
1724023500000|2024-08-18 23:25:00|67691.5|67671.5|67692.1|67672.1|67694.7|67674.7|67691.2|67671.2|109
1724023800000|2024-08-18 23:30:00|67692|67672|67691.9|67671.9|67694.7|67674.7|67691.4|67671.4|159
1724024100000|2024-08-18 23:35:00|67691.8|67671.8|67692.6|67672.6|67692.9|67672.9|67691.5|67671.5|159
1724024400000|2024-08-18 23:40:00|67692.4|67672.4|67693.3|67673.3|67695.4|67675.4|67691.9|67671.9|127
1724024700000|2024-08-18 23:45:00|67693.2|67673.2|67683.3|67663.3|67693.5|67673.5|67677.4|67657.4|150
1724025000000|2024-08-18 23:50:00|67683.4|67663.4|67683.3|67663.3|67686.5|67666.5|67674.3|67655.7|205
1724025300000|2024-08-18 23:55:00|67683.5|67663.5|67683.8|67663.8|67689.3|67669.8|67682.9|67663.1|200
1724025600000|2024-08-19 00:00:00|67684.1|67664.1|67682.4|67667.4|67693.2|67673.2|67671.3|67653.1|351
1724025900000|2024-08-19 00:05:00|67682.6|67667.6|67681.2|67661.2|67692.8|67673.5|67677|67657|307
1724026200000|2024-08-19 00:10:00|67681.3|67661.3|67675.4|67655.4|67683.1|67664.5|67672.7|67654.2|285
1724026500000|2024-08-19 00:15:00|67675.3|67655.3|67670.9|67650.9|67677|67659.3|67668.8|67648.8|307
1724026800000|2024-08-19 00:20:00|67670.8|67650.8|67675.1|67655.1|67677|67657|67670.1|67650.1|195
1724027100000|2024-08-19 00:25:00|67674.9|67654.9|67686.4|67666.4|67689.8|67669.8|67673.5|67654.2|247
1724027400000|2024-08-19 00:30:00|67685.9|67665.9|67677.2|67657.2|67685.9|67665.9|67670.8|67653.1|286
1724027700000|2024-08-19 00:35:00|67676.7|67656.7|67656.9|67636.9|67677.1|67659.7|67654.3|67634.3|279
1724028000000|2024-08-19 00:40:00|67656.8|67636.8|67650.6|67630.6|67662.2|67644.1|67646.5|67629.1|244
1724028300000|2024-08-19 00:45:00|67650.5|67630.5|67646|67631|67651.5|67636.1|67645.1|67626.1|235
1724028600000|2024-08-19 00:50:00|67645.6|67630.6|67642|67622|67650.6|67632.6|67614.5|67594.5|367
1724028900000|2024-08-19 00:55:00|67643.8|67623.8|67649.9|67629.9|67650.1|67630.1|67635.4|67615.4|296
1724029200000|2024-08-19 01:00:00|67649.8|67629.8|67653|67633|67658.6|67638.6|67649.4|67629.4|250
1724029500000|2024-08-19 01:05:00|67652.9|67632.9|67654.7|67639.7|67658.3|67641.6|67646.2|67629.2|301
1724029800000|2024-08-19 01:10:00|67654.6|67639.6|67664.6|67644.6|67665.4|67645.4|67654|67636.5|288
1724030100000|2024-08-19 01:15:00|67665|67645|67661.4|67641.4|67666.1|67648.8|67658.3|67641.4|235
1724030400000|2024-08-19 01:20:00|67661.5|67641.5|67659.1|67639.1|67664|67647|67656|67639.1|284
1724030700000|2024-08-19 01:25:00|67659.2|67639.2|67647.4|67627.4|67662.3|67644.6|67644.3|67624.3|231
1724031000000|2024-08-19 01:30:00|67647.8|67627.8|67636.4|67616.4|67648.6|67630.8|67632.7|67612.7|308
1724031300000|2024-08-19 01:35:00|67636.2|67616.2|67642.2|67627.2|67649.4|67631.3|67629.4|67612.6|293
1724031600000|2024-08-19 01:40:00|67642|67627|67654.5|67634.5|67655.3|67637.5|67639.4|67622.6|260
1724031900000|2024-08-19 01:45:00|67654.3|67634.3|67649.1|67629.1|67661|67643.5|67644.9|67627.5|223
1724032200000|2024-08-19 01:50:00|67649|67629|67649.8|67629.8|67651|67633.9|67639|67619|225
1724032500000|2024-08-19 01:55:00|67649.7|67629.7|67644.1|67629.1|67649.7|67631|67640.5|67623.5|211
1724032800000|2024-08-19 02:00:00|67644.2|67629.2|67644.6|67629.6|67648.1|67633.1|67642.8|67627|159
1724033100000|2024-08-19 02:05:00|67644.5|67629.5|67642.6|67627.6|67650.2|67635.2|67642.3|67624.8|127
1724033400000|2024-08-19 02:10:00|67642.7|67627.7|67647.2|67632.2|67651.9|67635.2|67642.5|67626.8|210
1724033700000|2024-08-19 02:15:00|67646.7|67631.7|67650.1|67635.1|67652.1|67636.1|67646.4|67628.7|170
1724034000000|2024-08-19 02:20:00|67650.2|67635.2|67644.4|67629.4|67650.2|67635.2|67644|67626.8|100
1724034300000|2024-08-19 02:25:00|67643.5|67628.5|67649.1|67634.1|67651.8|67634.9|67643.5|67628.5|113
1724034600000|2024-08-19 02:30:00|67649.3|67634.3|67649.1|67634.1|67658.1|67642.1|67648.3|67631.3|194
1724034900000|2024-08-19 02:35:00|67648.6|67633.6|67651.8|67636.8|67654.7|67639.7|67648.6|67631|146
1724035200000|2024-08-19 02:40:00|67652.1|67637.1|67650.4|67635.4|67657.6|67642.6|67649.1|67634.1|132
1724035500000|2024-08-19 02:45:00|67650.3|67635.3|67648.9|67633.9|67654.2|67637.4|67647.8|67632.4|101
1724035800000|2024-08-19 02:50:00|67649|67634|67641.7|67626.7|67652.2|67637.1|67641.7|67624.2|105
1724036100000|2024-08-19 02:55:00|67643|67628|67648.5|67628.5|67648.7|67630.1|67638.3|67621.8|127
1724036400000|2024-08-19 03:00:00|67648.4|67628.4|67642.5|67627.5|67651.5|67634.8|67641.8|67624.9|114
1724036700000|2024-08-19 03:05:00|67642.4|67627.4|67622.5|67607.5|67645|67627.4|67621.3|67605.9|187
1724037000000|2024-08-19 03:10:00|67621.5|67606.5|67606|67586|67626.6|67606.6|67605.5|67586|303
1724037300000|2024-08-19 03:15:00|67606.1|67586.1|67591.3|67576.3|67608.2|67588.9|67591.3|67574.2|245
1724037600000|2024-08-19 03:20:00|67591.6|67576.6|67602.5|67587.5|67607.4|67590.3|67591.6|67576.3|212
1724037900000|2024-08-19 03:25:00|67602.7|67587.7|67609.3|67594.3|67614.5|67597.2|67600.4|67585.4|203
1724038200000|2024-08-19 03:30:00|67608.7|67593.7|67602.1|67587.1|67610.8|67594.4|67600.1|67584.8|229
1724038500000|2024-08-19 03:35:00|67601.5|67586.5|67590.2|67575.2|67602.7|67587.1|67587.1|67570.2|289
1724038800000|2024-08-19 03:40:00|67590.1|67575.1|67592.7|67572.7|67595.1|67579.5|67588.1|67572.2|339
1724039100000|2024-08-19 03:45:00|67592.6|67572.6|67593.7|67578.7|67595|67580|67588.7|67572.6|245
1724039400000|2024-08-19 03:50:00|67593.8|67578.8|67593.6|67578.6|67597.4|67582.4|67590.8|67575.8|244
1724039700000|2024-08-19 03:55:00|67593.5|67578.5|67596.2|67581.2|67600.3|67585.3|67593.2|67576.7|238
1724040000000|2024-08-19 04:00:00|67595.9|67580.9|67599|67584|67612.5|67594.3|67595.9|67580.9|266
1724040300000|2024-08-19 04:05:00|67599.2|67584.2|67591.1|67576.1|67603.3|67588.3|67589.4|67571.9|219
1724040600000|2024-08-19 04:10:00|67590.7|67575.7|67590.4|67575.4|67591.6|67576.6|67589.5|67574.5|140
1724040900000|2024-08-19 04:15:00|67590.5|67575.5|67590.7|67575.7|67594.6|67579.6|67590.2|67575.2|169
1724041200000|2024-08-19 04:20:00|67590.8|67575.8|67592.7|67577.7|67596.3|67581.3|67588.9|67572.5|129
1724041500000|2024-08-19 04:25:00|67592.6|67577.6|67597.2|67582.2|67599|67584|67589.8|67574.8|160
1724041800000|2024-08-19 04:30:00|67597|67582|67598.7|67578.7|67602.4|67587.4|67595.1|67577.2|306
1724042100000|2024-08-19 04:35:00|67598.6|67578.6|67590.8|67570.8|67599.9|67583.5|67587.5|67568.9|284
1724042400000|2024-08-19 04:40:00|67590.7|67570.7|67590.5|67570.5|67593.5|67575.1|67586.8|67568.4|234
1724042700000|2024-08-19 04:45:00|67590.7|67570.7|67582.4|67567.4|67591.4|67573.6|67579.7|67561.3|210
1724043000000|2024-08-19 04:50:00|67582.6|67567.6|67585.8|67570.8|67591.2|67576.2|67581.9|67566.9|159
1724043300000|2024-08-19 04:55:00|67585.7|67570.7|67592.3|67577.3|67593.4|67578.4|67584.5|67569.5|145
1724043600000|2024-08-19 05:00:00|67591.9|67576.9|67580.5|67565.5|67592|67577|67580.2|67563.3|158
1724043900000|2024-08-19 05:05:00|67580.2|67565.2|67590.8|67575.8|67591.9|67576.9|67580.2|67565.2|204
1724044200000|2024-08-19 05:10:00|67590.2|67575.2|67586|67571|67592.2|67577.2|67585.8|67570.8|177
1724044500000|2024-08-19 05:15:00|67586.1|67571.1|67580.4|67565.4|67590.5|67575.5|67580.4|67565.4|245
1724044800000|2024-08-19 05:20:00|67580.3|67565.3|67579.5|67564.5|67583.6|67567.2|67567.6|67551.2|325
1724045100000|2024-08-19 05:25:00|67579.4|67564.4|67582.5|67567.5|67590.4|67572.9|67573.5|67556.3|312
1724045400000|2024-08-19 05:30:00|67582.2|67567.2|67566.6|67551.6|67584.2|67568|67565.5|67548.4|337
1724045700000|2024-08-19 05:35:00|67566.4|67551.4|67561.9|67546.9|67568.6|67553.6|67560.5|67541.9|285
1724046000000|2024-08-19 05:40:00|67561.8|67546.8|67544.6|67524.6|67567.5|67551.6|67544.3|67524.3|285
1724046300000|2024-08-19 05:45:00|67543.8|67523.8|67536|67521|67544.4|67526.6|67535.7|67517.5|287
1724046600000|2024-08-19 05:50:00|67535.8|67520.8|67538.9|67523.9|67544.4|67529.4|67535.8|67516.5|298
1724046900000|2024-08-19 05:55:00|67539.3|67524.3|67543.5|67528.5|67548.9|67531.5|67535|67517.3|390
1724047200000|2024-08-19 06:00:00|67543.6|67528.6|67534.1|67519.1|67559.3|67544.3|67530.4|67515.4|434
1724047500000|2024-08-19 06:05:00|67534|67519|67532.2|67517.2|67535.1|67519|67528|67513|354
1724047800000|2024-08-19 06:10:00|67532.8|67517.8|67537|67522|67538.3|67523.3|67529.3|67514.3|267
1724048100000|2024-08-19 06:15:00|67537.3|67522.3|67547.7|67527.7|67549|67532.2|67535.8|67520.8|311
1724048400000|2024-08-19 06:20:00|67547.8|67527.8|67555.6|67540.6|67560.6|67544.1|67545.5|67527.3|359
1724048700000|2024-08-19 06:25:00|67556.2|67541.2|67583.7|67568.7|67585.7|67570.7|67554.9|67539.9|433
1724049000000|2024-08-19 06:30:00|67583.8|67568.8|67564.3|67549.3|67585.8|67570.8|67564.2|67549.2|392
1724049300000|2024-08-19 06:35:00|67564.2|67549.2|67576.2|67561.2|67580.9|67565.9|67562.9|67547.9|346
1724049600000|2024-08-19 06:40:00|67576.1|67561.1|67560.8|67545.8|67576.1|67561.1|67557.8|67542.8|417
1724049900000|2024-08-19 06:45:00|67560.9|67545.9|67553|67538|67563.2|67548.2|67549|67534|444
1724050200000|2024-08-19 06:50:00|67553.2|67538.2|67561.6|67546.6|67562.1|67547.1|67547.6|67532.6|338
1724050500000|2024-08-19 06:55:00|67561.8|67546.8|67578.5|67563.5|67583.4|67568.4|67554.4|67539.4|464
1724050800000|2024-08-19 07:00:00|67580.1|67565.1|67578.2|67563.2|67585.1|67570.1|67572.3|67557.3|477
1724051100000|2024-08-19 07:05:00|67578.1|67563.1|67584|67569|67589.7|67574.7|67575.3|67560.3|481
1724051400000|2024-08-19 07:10:00|67584.2|67569.2|67581.2|67566.2|67588|67573|67575.4|67560.4|417
1724051700000|2024-08-19 07:15:00|67581.5|67566.5|67568.8|67553.8|67587.6|67572.6|67565.9|67550.9|393
1724052000000|2024-08-19 07:20:00|67568.6|67553.6|67574.5|67559.5|67574.7|67559.7|67557.4|67542.4|328
1724052300000|2024-08-19 07:25:00|67574.4|67559.4|67574.7|67559.7|67579.4|67564.4|67568.3|67553.3|348
1724052600000|2024-08-19 07:30:00|67574.9|67559.9|67574.5|67559.5|67584.2|67569.2|67574|67559|268
1724052900000|2024-08-19 07:35:00|67574.6|67559.6|67577.9|67562.9|67581.4|67566.4|67573|67558|309
1724053200000|2024-08-19 07:40:00|67577.7|67562.7|67584.8|67569.8|67586.8|67571.8|67573.8|67558.8|243
1724053500000|2024-08-19 07:45:00|67584.7|67569.7|67563.4|67548.4|67587|67572|67563.2|67548.2|235
1724053800000|2024-08-19 07:50:00|67563.6|67548.6|67555.2|67540.2|67565.4|67550.4|67547.7|67532.7|279
1724054100000|2024-08-19 07:55:00|67555.1|67540.1|67578.5|67563.5|67578.7|67563.7|67549.6|67534.6|338
1724054400000|2024-08-19 08:00:00|67578.4|67563.4|67568.8|67553.8|67589.2|67574.2|67566.8|67551.8|375
1724054700000|2024-08-19 08:05:00|67568.6|67553.6|67563.9|67548.9|67572.5|67557.5|67563|67548|332
1724055000000|2024-08-19 08:10:00|67563.8|67548.8|67556.4|67541.4|67563.8|67548.8|67551.3|67536.3|267
1724055300000|2024-08-19 08:15:00|67557.1|67542.1|67543|67528|67561.4|67546.4|67543|67528|309
1724055600000|2024-08-19 08:20:00|67542.9|67527.9|67542.6|67527.6|67543.2|67528.2|67532.3|67517.3|309
1724055900000|2024-08-19 08:25:00|67542.5|67527.5|67545.2|67530.2|67553.3|67538.3|67541.2|67526.2|301
1724056200000|2024-08-19 08:30:00|67545.3|67530.3|67569.6|67554.6|67570.5|67555.5|67541.7|67526.7|371
1724056500000|2024-08-19 08:35:00|67569.9|67554.9|67588.5|67573.5|67590.7|67575.7|67568.7|67553.7|326
1724056800000|2024-08-19 08:40:00|67588.1|67573.1|67603|67588|67614.7|67599.7|67584.8|67569.8|381
1724057100000|2024-08-19 08:45:00|67603.1|67588.1|67610.9|67595.9|67617.5|67602.5|67597.1|67582.1|377
1724057400000|2024-08-19 08:50:00|67610.7|67595.7|67606.7|67591.7|67623|67608|67604|67589|340
1724057700000|2024-08-19 08:55:00|67606.5|67591.5|67613.1|67598.1|67613.6|67598.6|67601.3|67586.3|311
1724058000000|2024-08-19 09:00:00|67613|67598|67612.8|67597.8|67616|67601|67596.2|67581.2|319
1724058300000|2024-08-19 09:05:00|67612.6|67597.6|67614.5|67599.5|67615.8|67600.8|67608.8|67593.8|289
1724058600000|2024-08-19 09:10:00|67614.9|67599.9|67613.7|67598.7|67621.7|67606.7|67610.3|67595.3|293
1724058900000|2024-08-19 09:15:00|67613.4|67598.4|67611.7|67596.7|67622.2|67607.2|67609.6|67594.6|298
1724059200000|2024-08-19 09:20:00|67612.1|67597.1|67622|67607|67622|67607|67608.9|67593.9|253
1724059500000|2024-08-19 09:25:00|67621.9|67606.9|67608.7|67593.7|67624.6|67609.6|67607.2|67592.2|242
1724059800000|2024-08-19 09:30:00|67608.5|67593.5|67596.6|67581.6|67609.9|67594.9|67596.2|67581.2|245
1724060100000|2024-08-19 09:35:00|67597.2|67582.2|67591.9|67576.9|67599|67584|67591.8|67576.8|168
1724060400000|2024-08-19 09:40:00|67591.8|67576.8|67599.1|67584.1|67609.2|67594.2|67587.9|67572.9|227
1724060700000|2024-08-19 09:45:00|67598.5|67583.5|67601.6|67586.6|67605.6|67590.6|67597.4|67582.4|222
1724061000000|2024-08-19 09:50:00|67601.7|67586.7|67609.4|67594.4|67611.4|67596.4|67601.5|67586.5|214
1724061300000|2024-08-19 09:55:00|67609.6|67594.6|67626.6|67611.6|67629.7|67614.7|67608.1|67593.1|270
1724061600000|2024-08-19 10:00:00|67626.3|67611.3|67619.5|67604.5|67633.7|67618.7|67618.9|67603.9|282
1724061900000|2024-08-19 10:05:00|67619.7|67604.7|67623.9|67608.9|67631|67616|67619.6|67604.6|247
1724062200000|2024-08-19 10:10:00|67624.1|67609.1|67639.6|67624.6|67639.7|67624.7|67623.7|67608.7|244
1724062500000|2024-08-19 10:15:00|67639.5|67624.5|67639|67624|67650.4|67635.4|67637.2|67622.2|286
1724062800000|2024-08-19 10:20:00|67638.5|67623.5|67647.6|67632.6|67651.6|67636.6|67633.6|67618.6|289
1724063100000|2024-08-19 10:25:00|67646.2|67631.2|67640.6|67625.6|67650.6|67635.6|67636.4|67621.4|320
1724063400000|2024-08-19 10:30:00|67640.1|67625.1|67626|67611|67640.2|67625.2|67626|67611|229
1724063700000|2024-08-19 10:35:00|67626.2|67611.2|67615.5|67600.5|67628.5|67613.5|67614.3|67599.3|282
1724064000000|2024-08-19 10:40:00|67615.6|67600.6|67616.6|67601.6|67619.1|67604.1|67613.7|67598.7|254
1724064300000|2024-08-19 10:45:00|67616.7|67601.7|67621.3|67606.3|67623.8|67608.8|67616.7|67601.7|176
1724064600000|2024-08-19 10:50:00|67621.4|67606.4|67620.8|67605.8|67621.8|67606.8|67607.4|67592.4|218
1724064900000|2024-08-19 10:55:00|67620.7|67605.7|67615.4|67600.4|67626.3|67611.3|67614.8|67599.8|251
1724065200000|2024-08-19 11:00:00|67616.6|67601.6|67609.6|67594.6|67624.6|67609.6|67605.4|67590.4|246
1724065500000|2024-08-19 11:05:00|67609.7|67594.7|67624.3|67609.3|67624.6|67609.6|67609.7|67594.7|202
1724065800000|2024-08-19 11:10:00|67624|67609|67624.4|67609.4|67628.5|67613.5|67618.1|67603.1|228
1724066100000|2024-08-19 11:15:00|67624.5|67609.5|67624.6|67609.6|67626|67611|67617.4|67602.4|216
1724066400000|2024-08-19 11:20:00|67624.9|67609.9|67619.5|67604.5|67634.7|67619.7|67616.1|67601.1|271
1724066700000|2024-08-19 11:25:00|67619.2|67604.2|67622.3|67607.3|67625|67610|67608.6|67593.6|242
1724067000000|2024-08-19 11:30:00|67622.6|67607.6|67636.4|67621.4|67636.4|67621.4|67621.2|67606.2|232
1724067300000|2024-08-19 11:35:00|67636.5|67621.5|67636.5|67621.5|67640.1|67625.1|67629.1|67614.1|174
1724067600000|2024-08-19 11:40:00|67636.4|67621.4|67625.5|67610.5|67636.4|67621.4|67622.5|67607.5|168
1724067900000|2024-08-19 11:45:00|67625.4|67610.4|67600.1|67585.1|67625.5|67610.5|67596.6|67581.6|223
1724068200000|2024-08-19 11:50:00|67600.3|67585.3|67589.9|67574.9|67601.5|67586.5|67584.7|67569.7|249
1724068500000|2024-08-19 11:55:00|67590|67575|67581.4|67566.4|67590.2|67575.2|67572.7|67557.7|396
1724068800000|2024-08-19 12:00:00|67581.3|67566.3|67572.5|67557.5|67581.3|67566.3|67570.2|67555.2|312
1724069100000|2024-08-19 12:05:00|67572.1|67557.1|67590.6|67575.6|67590.9|67575.9|67568.8|67553.8|246
1724069400000|2024-08-19 12:10:00|67590.8|67575.8|67587.1|67572.1|67597.8|67582.8|67586.6|67571.6|272
1724069700000|2024-08-19 12:15:00|67586.8|67571.8|67587.2|67572.2|67589.7|67574.7|67583.3|67568.3|168
1724070000000|2024-08-19 12:20:00|67587|67572|67584.4|67569.4|67589.8|67574.8|67582.6|67567.6|192
1724070300000|2024-08-19 12:25:00|67584.2|67569.2|67606.9|67591.9|67606.9|67591.9|67583.4|67568.4|264
1724070600000|2024-08-19 12:30:00|67606.7|67591.7|67617.8|67602.8|67617.8|67602.8|67605.2|67590.2|318
1724070900000|2024-08-19 12:35:00|67617.7|67602.7|67619.5|67604.5|67626.6|67611.6|67611.8|67596.8|287
1724071200000|2024-08-19 12:40:00|67619.4|67604.4|67616.4|67601.4|67627.7|67612.7|67613.8|67598.8|293
1724071500000|2024-08-19 12:45:00|67616|67601|67601|67586|67618.2|67603.2|67594|67579|295
1724071800000|2024-08-19 12:50:00|67601.1|67586.1|67615.6|67600.6|67620.4|67605.4|67599.5|67584.5|269
1724072100000|2024-08-19 12:55:00|67615.5|67600.5|67600.2|67585.2|67615.6|67600.6|67598.8|67583.8|324
1724072400000|2024-08-19 13:00:00|67600.1|67585.1|67625.5|67610.5|67631.3|67611.5|67600.1|67583.8|542
1724072700000|2024-08-19 13:05:00|67625.3|67610.3|67643.4|67628.4|67652.2|67632.2|67625.3|67607.7|490
1724073000000|2024-08-19 13:10:00|67642.3|67627.3|67627.6|67612.6|67652.8|67637.8|67627.6|67612.6|461
1724073300000|2024-08-19 13:15:00|67627.7|67612.7|67610.3|67595.3|67631.9|67616.9|67607.3|67592.3|481
1724073600000|2024-08-19 13:20:00|67610.4|67595.4|67610.2|67595.2|67619.1|67604.1|67600.4|67585.4|422
1724073900000|2024-08-19 13:25:00|67610.1|67595.1|67626.1|67611.1|67632.9|67617.9|67609.1|67594.1|404
1724074200000|2024-08-19 13:30:00|67626|67611|67628.9|67613.9|67635.4|67620.4|67622.5|67607.5|406
1724074500000|2024-08-19 13:35:00|67630.1|67615.1|67638.8|67623.8|67642.5|67627.5|67628.2|67613.2|306
1724074800000|2024-08-19 13:40:00|67638.6|67623.6|67632.5|67617.5|67643.8|67628.8|67629.5|67614.5|314
1724075100000|2024-08-19 13:45:00|67632.4|67617.4|67609.9|67594.9|67632.9|67617.9|67605.3|67590.3|363
1724075400000|2024-08-19 13:50:00|67610.1|67595.1|67595.1|67580.1|67615.6|67600.6|67595.1|67580.1|286
1724075700000|2024-08-19 13:55:00|67595.3|67580.3|67565.3|67550.3|67600.9|67585.9|67565.3|67550.3|344
1724076000000|2024-08-19 14:00:00|67565.5|67550.5|67552.1|67537.1|67576.4|67558.9|67550.2|67535.2|352
1724076300000|2024-08-19 14:05:00|67552|67537|67513.3|67498.3|67555.8|67540.8|67513.3|67498.3|426
1724076600000|2024-08-19 14:10:00|67511.2|67496.2|67512.1|67497.1|67522.3|67506.7|67506.1|67491.1|510
1724076900000|2024-08-19 14:15:00|67512.2|67497.2|67529.8|67514.8|67540.1|67525.1|67510.7|67495.7|540
1724077200000|2024-08-19 14:20:00|67529.6|67514.6|67494.4|67479.4|67544.7|67529.7|67494.4|67479.4|483
1724077500000|2024-08-19 14:25:00|67495.4|67480.4|67477.5|67462.5|67511.3|67492.9|67475.9|67460.9|597
1724077800000|2024-08-19 14:30:00|67477.7|67462.7|67413.3|67398.3|67480.8|67465.8|67412.7|67397.7|648
1724078100000|2024-08-19 14:35:00|67413.5|67398.5|67426.9|67411.9|67436.5|67421.5|67395.6|67380.6|696
1724078400000|2024-08-19 14:40:00|67426.2|67411.2|67417.7|67402.7|67429.2|67414.2|67411.7|67396.7|550
1724078700000|2024-08-19 14:45:00|67418.4|67403.4|67398.6|67383.6|67419.1|67404.1|67397.1|67382.1|504
1724079000000|2024-08-19 14:50:00|67398.8|67383.8|67440.2|67425.2|67440.2|67425.2|67390.9|67375.9|653
1724079300000|2024-08-19 14:55:00|67439.7|67424.7|67438.8|67423.8|67446.2|67431.2|67428.7|67413.7|560
1724079600000|2024-08-19 15:00:00|67439.3|67424.3|67440.6|67425.6|67453.5|67438.5|67435|67420|546
1724079900000|2024-08-19 15:05:00|67440.9|67425.9|67433.3|67418.3|67445.9|67430.9|67433.3|67418.3|343
1724080200000|2024-08-19 15:10:00|67433.1|67418.1|67431.3|67416.3|67439.2|67424.2|67416.3|67401.3|433
1724080500000|2024-08-19 15:15:00|67431.2|67416.2|67446.1|67431.1|67448.2|67433.2|67429.1|67414.1|360
1724080800000|2024-08-19 15:20:00|67446|67431|67475|67460|67475|67460|67445.6|67430.6|345
1724081100000|2024-08-19 15:25:00|67474.9|67459.9|67461.7|67446.7|67477.9|67462.9|67447.6|67432.6|433
1724081400000|2024-08-19 15:30:00|67461.8|67446.8|67441.4|67426.4|67466|67451|67436.6|67421.6|425
1724081700000|2024-08-19 15:35:00|67441.1|67426.1|67445.1|67430.1|67448.2|67433.2|67436.6|67421.6|339
1724082000000|2024-08-19 15:40:00|67445.2|67430.2|67456|67441|67464.4|67449.4|67445.1|67430.1|393
1724082300000|2024-08-19 15:45:00|67456.2|67441.2|67430.7|67415.7|67457.1|67442.1|67425.6|67410.6|428
1724082600000|2024-08-19 15:50:00|67430.6|67415.6|67408.5|67393.5|67430.7|67415.7|67405.7|67390.7|348
1724082900000|2024-08-19 15:55:00|67408.2|67393.2|67422.3|67407.3|67422.8|67407.8|67406|67391|384
1724083200000|2024-08-19 16:00:00|67422.1|67407.1|67416.2|67401.2|67424.8|67409.8|67413.2|67398.2|306
1724083500000|2024-08-19 16:05:00|67416.1|67401.1|67420.2|67405.2|67422.2|67407.2|67407.3|67392.3|249
1724083800000|2024-08-19 16:10:00|67420|67405|67411.3|67396.3|67420.3|67405.3|67404.3|67389.3|206
1724084100000|2024-08-19 16:15:00|67411.4|67396.4|67429.2|67414.2|67429.6|67414.6|67410.3|67395.3|184
1724084400000|2024-08-19 16:20:00|67429.3|67414.3|67426.2|67411.2|67435.2|67419.4|67423|67408|161
1724084700000|2024-08-19 16:25:00|67426.3|67411.3|67416.4|67401.4|67426.3|67411.3|67415.8|67400.8|201
1724085000000|2024-08-19 16:30:00|67416.3|67401.3|67410.7|67395.7|67419.1|67404.1|67403.8|67388.8|187
1724085300000|2024-08-19 16:35:00|67410.5|67395.5|67422.9|67407.9|67423.9|67408.9|67410.5|67395.5|161
1724085600000|2024-08-19 16:40:00|67422.8|67407.8|67413.7|67398.7|67423.2|67408.2|67411.1|67396.1|159
1724085900000|2024-08-19 16:45:00|67413.5|67398.5|67412.6|67397.6|67414|67399|67407.2|67392.2|96
1724086200000|2024-08-19 16:50:00|67412.4|67397.4|67397.3|67382.3|67412.4|67397.4|67393.4|67378.4|176
1724086500000|2024-08-19 16:55:00|67397.4|67382.4|67395.9|67380.9|67402.2|67387.2|67395|67380|197
1724086800000|2024-08-19 17:00:00|67396|67381|67397.2|67382.2|67400.7|67385.7|67394.4|67379.4|196
1724087100000|2024-08-19 17:05:00|67397|67382|67410.4|67395.4|67412.2|67397.2|67396.9|67381.9|189
1724087400000|2024-08-19 17:10:00|67410.7|67395.7|67399.7|67384.7|67410.7|67395.7|67397.7|67382.7|148
1724087700000|2024-08-19 17:15:00|67399.8|67384.8|67405.2|67390.2|67405.7|67390.7|67398.9|67383.9|137
1724088000000|2024-08-19 17:20:00|67405.1|67390.1|67406.9|67391.9|67409.5|67394.5|67401|67386|157
1724088300000|2024-08-19 17:25:00|67406.5|67391.5|67411.3|67396.3|67411.9|67396.9|67402.9|67387.9|131
1724088600000|2024-08-19 17:30:00|67410.8|67395.8|67409.3|67394.3|67414.4|67399.4|67404.8|67389.8|160
1724088900000|2024-08-19 17:35:00|67409.1|67394.1|67406.6|67386.6|67413.5|67398.5|67403.9|67385.9|133
1724089200000|2024-08-19 17:40:00|67405|67385|67387.4|67372.4|67407.3|67388.7|67386.9|67371.9|149
1724089500000|2024-08-19 17:45:00|67387.2|67372.2|67387.3|67372.3|67389.3|67374.3|67386.9|67371.9|138
1724089800000|2024-08-19 17:50:00|67387.4|67372.4|67388.5|67373.5|67391.6|67376.6|67387.2|67372.2|108
1724090100000|2024-08-19 17:55:00|67388.3|67373.3|67374.4|67359.4|67388.8|67373.8|67374.4|67359.4|140
1724090400000|2024-08-19 18:00:00|67374|67359|67370.5|67355.5|67376.5|67361.5|67363.1|67348.1|241
1724090700000|2024-08-19 18:05:00|67370.4|67355.4|67362.6|67347.6|67370.4|67355.4|67355.5|67340.5|213
1724091000000|2024-08-19 18:10:00|67362.4|67347.4|67358.9|67343.9|67362.4|67347.4|67353.4|67338.4|233
1724091300000|2024-08-19 18:15:00|67359|67344|67346|67331|67360.9|67345.9|67345.2|67330.2|207
1724091600000|2024-08-19 18:20:00|67346.6|67331.6|67335.3|67320.3|67350.5|67335.5|67333|67318|220
1724091900000|2024-08-19 18:25:00|67335.4|67320.4|67333.3|67318.3|67338.7|67323.7|67333|67318|190
1724092200000|2024-08-19 18:30:00|67333.2|67318.2|67327.9|67312.9|67334.3|67319.3|67326.4|67311.4|232
1724092500000|2024-08-19 18:35:00|67327.8|67312.8|67330.2|67315.2|67330.2|67315.2|67324.6|67309.6|153
1724092800000|2024-08-19 18:40:00|67330.3|67315.3|67335.6|67320.6|67336.6|67321.6|67325.7|67310.7|174
1724093100000|2024-08-19 18:45:00|67334.8|67319.8|67345.7|67330.7|67348.8|67333.8|67332.5|67317.5|216
1724093400000|2024-08-19 18:50:00|67345.2|67330.2|67343.8|67328.8|67348.6|67333.6|67342.8|67327.8|217
1724093700000|2024-08-19 18:55:00|67343.7|67328.7|67345|67330|67346.6|67331.6|67337.4|67322.4|229
1724094000000|2024-08-19 19:00:00|67344.9|67329.9|67350.5|67335.5|67361.1|67346.1|67344.9|67329.9|235
1724094300000|2024-08-19 19:05:00|67350.4|67335.4|67344.8|67329.8|67352.2|67337.2|67343.6|67328.6|120
1724094600000|2024-08-19 19:10:00|67344.9|67329.9|67338.5|67323.5|67345.2|67330.2|67336.1|67321.1|140
1724094900000|2024-08-19 19:15:00|67338.4|67323.4|67331.2|67316.2|67338.9|67323.9|67330.9|67315.9|174
1724095200000|2024-08-19 19:20:00|67330.9|67315.9|67320.6|67305.6|67330.9|67315.9|67319.6|67304.6|147
1724095500000|2024-08-19 19:25:00|67320.7|67305.7|67322.6|67307.6|67326.4|67311.4|67320|67305|128
1724095800000|2024-08-19 19:30:00|67322.7|67307.7|67333.6|67318.6|67333.7|67318.7|67322.7|67307.7|128
1724096100000|2024-08-19 19:35:00|67333.5|67318.5|67334.5|67319.5|67339.3|67324.3|67332.2|67317.2|138
1724096400000|2024-08-19 19:40:00|67334.4|67319.4|67329.6|67314.6|67334.4|67319.4|67327.9|67312.9|119
1724096700000|2024-08-19 19:45:00|67328.8|67313.8|67324.4|67309.4|67328.8|67313.8|67317|67302|141
1724097000000|2024-08-19 19:50:00|67324.2|67309.2|67323.4|67308.4|67330|67315|67322.9|67307.9|156
1724097300000|2024-08-19 19:55:00|67323.6|67308.6|67333.9|67318.9|67338.4|67323.4|67323.5|67308.5|214
1724097600000|2024-08-19 20:00:00|67334.3|67319.3|67339.8|67324.8|67344.9|67329.9|67332.5|67317.5|152
1724097900000|2024-08-19 20:05:00|67340|67325|67334.9|67319.9|67340.8|67325.8|67334.9|67319.9|85
1724098200000|2024-08-19 20:10:00|67334.8|67319.8|67331|67316|67335.2|67320.2|67330.4|67312.2|91
1724098500000|2024-08-19 20:15:00|67331.3|67316.3|67333.2|67318.2|67333.8|67318.8|67328.9|67313.9|79
1724098800000|2024-08-19 20:20:00|67332.9|67317.9|67336.2|67321.2|67337.1|67322.1|67332.2|67317.2|73
1724099100000|2024-08-19 20:25:00|67336.1|67321.1|67340|67325|67345.6|67330.6|67336.1|67321.1|139
1724099400000|2024-08-19 20:30:00|67339.8|67324.8|67335.1|67320.1|67341.6|67326.6|67333.8|67318.8|85
1724099700000|2024-08-19 20:35:00|67335.6|67320.6|67335.7|67320.7|67340.8|67322.9|67333.9|67317.1|90
1724100000000|2024-08-19 20:40:00|67336.6|67321.6|67329.8|67309.8|67339.3|67321.7|67325.8|67305.8|176
1724100300000|2024-08-19 20:45:00|67330|67310|67324.8|67309.8|67333.5|67313.5|67322.2|67303.7|118
1724100600000|2024-08-19 20:50:00|67325|67310|67329.8|67309.8|67333.1|67313.1|67325|67308|136
1724100900000|2024-08-19 20:55:00|67330.1|67310.1|67326.4|67302.8|67331|67311|67319.6|67299.6|166
1724101200000|2024-08-19 21:00:00|67325.8|67301.6|67342.8|67308.7|67358.5|67311.5|67325.8|67286.7|79
1724101500000|2024-08-19 21:05:00|67341.5|67307.3|67330.3|67290.8|67354.1|67313|67329|67288.3|115
1724101800000|2024-08-19 21:10:00|67330.5|67291|67329.1|67299.1|67330.8|67299.5|67325.9|67289.5|112
1724102100000|2024-08-19 21:15:00|67328.9|67299.4|67322.4|67296.4|67328.9|67299.4|67321|67295.1|167
1724102400000|2024-08-19 21:20:00|67322.5|67296.3|67323.6|67297|67324.8|67297.6|67322.2|67296|105
1724102700000|2024-08-19 21:25:00|67323.2|67296.9|67322.5|67297.2|67327.7|67297.5|67322.4|67295.8|132
1724103000000|2024-08-19 21:30:00|67323.2|67297.1|67326.2|67296.8|67328.7|67298.5|67321.1|67295.6|257
1724103300000|2024-08-19 21:35:00|67326.5|67296.7|67336.1|67308.5|67352.7|67308.6|67325.7|67295.2|271
1724103600000|2024-08-19 21:40:00|67336.3|67308.1|67336.9|67312|67338|67312.9|67334.4|67307.2|205
1724103900000|2024-08-19 21:45:00|67337.5|67311.3|67338.1|67312.5|67339.7|67314.6|67335.2|67309.7|184
1724104200000|2024-08-19 21:50:00|67338.3|67312.6|67346.2|67315.2|67352.8|67316|67338.1|67306.9|262
1724104500000|2024-08-19 21:55:00|67345|67315.1|67333.3|67304.5|67351.9|67316.3|67332.6|67303.3|263
1724104800000|2024-08-19 22:00:00|67335|67304.6|67316|67295.6|67335.7|67304.6|67312.8|67284.5|330
1724105100000|2024-08-19 22:05:00|67315.8|67295.8|67316.3|67296.3|67317|67297|67315.3|67295.3|66
1724105400000|2024-08-19 22:10:00|67316.2|67296.2|67314.5|67294.5|67316.4|67296.4|67311|67291|100
1724105700000|2024-08-19 22:15:00|67314.4|67294.4|67314.7|67294.7|67315|67295|67313.7|67293.7|52
1724106000000|2024-08-19 22:20:00|67314.9|67294.9|67320|67300|67320|67300|67314.9|67294.9|100
1724106300000|2024-08-19 22:25:00|67319.9|67299.9|67319.4|67299.4|67320.5|67302|67316.6|67298.1|79
1724106600000|2024-08-19 22:30:00|67319.1|67299.1|67319.4|67299.4|67320.4|67302.3|67316.6|67298.5|102
1724106900000|2024-08-19 22:35:00|67319.3|67299.3|67321.1|67301.1|67321.5|67303.6|67316.6|67299.2|83
1724107200000|2024-08-19 22:40:00|67321|67301|67333.2|67313.2|67333.2|67313.2|67320.8|67300.8|153
1724107500000|2024-08-19 22:45:00|67333.1|67313.1|67331.1|67311.1|67334.5|67316|67329.6|67309.6|119
1724107800000|2024-08-19 22:50:00|67331.2|67311.2|67326.3|67306.3|67331.6|67311.6|67326.1|67306.1|119
1724108100000|2024-08-19 22:55:00|67326.2|67306.2|67324.7|67304.7|67333.1|67313.1|67324.1|67304.1|113
1724108400000|2024-08-19 23:00:00|67324.6|67304.6|67326.3|67306.3|67327.5|67307.5|67316.1|67296.1|142
1724108700000|2024-08-19 23:05:00|67326.2|67306.2|67322.3|67302.3|67326.2|67306.2|67319.7|67299.7|158
1724109000000|2024-08-19 23:10:00|67322.2|67302.2|67325.5|67305.5|67329.7|67309.7|67319.8|67302.2|168
1724109300000|2024-08-19 23:15:00|67325.4|67305.4|67335.7|67315.7|67336.8|67316.8|67325.4|67305.4|171
1724109600000|2024-08-19 23:20:00|67335.9|67315.9|67334.5|67314.5|67336.2|67318.1|67329.4|67310.9|130
1724109900000|2024-08-19 23:25:00|67334.2|67314.2|67334.5|67314.5|67334.9|67317|67327.5|67307.5|149
1724110200000|2024-08-19 23:30:00|67334.4|67314.4|67332.7|67312.7|67335.2|67315.2|67326.4|67308|141
1724110500000|2024-08-19 23:35:00|67332.8|67312.8|67324.5|67304.5|67333.3|67315.8|67323.1|67303.3|114
1724110800000|2024-08-19 23:40:00|67324.4|67304.4|67329.4|67309.4|67334.2|67314.2|67324.4|67304.4|150
1724111100000|2024-08-19 23:45:00|67329.3|67309.3|67331.4|67311.4|67332.2|67314.4|67325.7|67305.7|138
1724111400000|2024-08-19 23:50:00|67330.4|67310.4|67325.1|67305.1|67333|67313.2|67320|67302.7|162
1724111700000|2024-08-19 23:55:00|67325.7|67305.7|67323|67303|67325.7|67307.4|67317.5|67297.5|146
1724112000000|2024-08-20 00:00:00|67323.4|67303.4|67321.3|67301.3|67328.5|67310.1|67316.2|67296.2|316
1724112300000|2024-08-20 00:05:00|67321.5|67301.5|67329|67309|67333.2|67313.2|67316.5|67299|321
1724112600000|2024-08-20 00:10:00|67328.9|67308.9|67339.6|67319.6|67339.6|67319.6|67325.8|67308.3|294
1724112900000|2024-08-20 00:15:00|67340|67320|67342.4|67327.4|67347.2|67330.3|67335.3|67317.6|283
1724113200000|2024-08-20 00:20:00|67342.5|67327.5|67353.4|67333.4|67354.1|67336.2|67342.5|67326.5|245
1724113500000|2024-08-20 00:25:00|67353.6|67333.6|67353.2|67333.2|67354|67336.1|67345.6|67328.1|213
1724113800000|2024-08-20 00:30:00|67353|67333|67356.6|67336.6|67357.3|67339.4|67349.2|67329.2|208
1724114100000|2024-08-20 00:35:00|67356.5|67336.5|67350.8|67330.8|67359.8|67341.6|67348.1|67328.1|222
1724114400000|2024-08-20 00:40:00|67350.7|67330.7|67349.5|67329.5|67357|67338.9|67347.1|67327.1|273
1724114700000|2024-08-20 00:45:00|67349.6|67329.6|67339.2|67319.2|67350|67330|67339.2|67319.2|291
1724115000000|2024-08-20 00:50:00|67339|67319|67347.9|67327.9|67350.6|67330.6|67334.1|67314.1|317
1724115300000|2024-08-20 00:55:00|67347.7|67327.7|67348.5|67328.5|67351.8|67333.7|67340.9|67320.9|275
1724115600000|2024-08-20 01:00:00|67348.4|67328.4|67319.3|67299.3|67350.5|67330.5|67319.1|67299.1|344
1724115900000|2024-08-20 01:05:00|67320.5|67300.5|67328.2|67308.2|67329.1|67309.1|67316.2|67296.2|354
1724116200000|2024-08-20 01:10:00|67328.1|67308.1|67322.5|67302.5|67334.3|67314.3|67322.1|67302.1|291
1724116500000|2024-08-20 01:15:00|67322.7|67302.7|67322.6|67302.6|67327.4|67307.4|67318.5|67298.5|322
1724116800000|2024-08-20 01:20:00|67323.1|67303.1|67325.5|67305.5|67325.6|67305.6|67315.9|67298.6|274
1724117100000|2024-08-20 01:25:00|67324.9|67304.9|67324.9|67304.9|67328.8|67308.8|67319.3|67299.9|189
1724117400000|2024-08-20 01:30:00|67324.5|67304.5|67338.1|67318.1|67338.2|67320|67322.2|67304.5|211
1724117700000|2024-08-20 01:35:00|67337.7|67317.7|67345|67325|67347.6|67327.6|67337.1|67317.1|314
1724118000000|2024-08-20 01:40:00|67344.9|67324.9|67337.2|67317.2|67345|67325.8|67329.2|67311.9|249
1724118300000|2024-08-20 01:45:00|67337.8|67317.8|67334.6|67314.6|67341|67321|67331.6|67311.6|232
1724118600000|2024-08-20 01:50:00|67334.7|67314.7|67328.3|67308.3|67337|67319.5|67324|67306|257
1724118900000|2024-08-20 01:55:00|67328.4|67308.4|67327.5|67307.5|67331.1|67312.8|67322.6|67305|238
1724119200000|2024-08-20 02:00:00|67327.4|67307.4|67320.5|67305.5|67327.9|67307.9|67317.8|67297.8|227
1724119500000|2024-08-20 02:05:00|67320.6|67305.6|67330.2|67315.2|67331.6|67316.6|67319.6|67302.1|222
1724119800000|2024-08-20 02:10:00|67330.3|67315.3|67343|67323|67343.4|67324.8|67328.7|67313.1|256
1724120100000|2024-08-20 02:15:00|67342.7|67322.7|67343.8|67323.8|67348.1|67331.5|67338.5|67320.7|181
1724120400000|2024-08-20 02:20:00|67343.6|67323.6|67342.9|67322.9|67346.3|67328.1|67338.7|67321|147
1724120700000|2024-08-20 02:25:00|67343|67323|67351|67331|67354.1|67334.1|67341.8|67323|200
1724121000000|2024-08-20 02:30:00|67350.8|67330.8|67346.8|67326.8|67356.4|67336.5|67343.6|67323.6|246
1724121300000|2024-08-20 02:35:00|67346.6|67326.6|67357.4|67337.4|67357.6|67339.8|67340|67320|226
1724121600000|2024-08-20 02:40:00|67357.1|67337.1|67369.4|67349.4|67374.2|67354.2|67357.1|67337.1|259
1724121900000|2024-08-20 02:45:00|67369.2|67349.2|67375.2|67355.2|67381.4|67363.3|67366.7|67348.9|275
1724122200000|2024-08-20 02:50:00|67374.9|67354.9|67380.1|67360.1|67380.9|67364|67368.6|67349|234
1724122500000|2024-08-20 02:55:00|67380|67360|67383|67363|67389.8|67369.8|67378.1|67360|263
1724122800000|2024-08-20 03:00:00|67382.9|67362.9|67369.2|67354.2|67382.9|67364.4|67369.2|67354.2|243
1724123100000|2024-08-20 03:05:00|67368.5|67353.5|67368.4|67348.4|67371|67354.1|67362.9|67345.1|237
1724123400000|2024-08-20 03:10:00|67368|67348|67368.8|67353.8|67377.6|67361.7|67365.5|67348|207
1724123700000|2024-08-20 03:15:00|67368.9|67353.9|67369.4|67354.4|67369.6|67354.6|67362.5|67344.6|185
1724124000000|2024-08-20 03:20:00|67369.2|67354.2|67375.4|67355.4|67375.5|67357.2|67365.6|67347.7|198
1724124300000|2024-08-20 03:25:00|67375.5|67355.5|67375|67360|67377.1|67360.3|67369.9|67352.9|200
1724124600000|2024-08-20 03:30:00|67375.2|67360.2|67383.3|67363.3|67386.4|67367.2|67375.2|67359.2|224
1724124900000|2024-08-20 03:35:00|67383.4|67363.4|67387.5|67367.5|67387.5|67369|67380.4|67361.9|204
1724125200000|2024-08-20 03:40:00|67387.6|67367.6|67384.4|67364.4|67387.9|67367.9|67380.9|67360.9|153
1724125500000|2024-08-20 03:45:00|67384.5|67364.5|67382.1|67367.1|67387.4|67369.7|67380.4|67363.1|180
1724125800000|2024-08-20 03:50:00|67381.9|67366.9|67381.1|67366.1|67383.8|67368.6|67378|67360.3|215
1724126100000|2024-08-20 03:55:00|67380.7|67365.7|67384.2|67369.2|67387|67372|67380.7|67365.7|199
1724126400000|2024-08-20 04:00:00|67384.1|67369.1|67378|67363|67384.4|67369.4|67378|67361.6|178
1724126700000|2024-08-20 04:05:00|67377.6|67362.6|67375.1|67360.1|67378.3|67363.3|67370.7|67353.5|193
1724127000000|2024-08-20 04:10:00|67374.6|67359.6|67369.1|67354.1|67375.2|67360.2|67368.3|67353.3|144
1724127300000|2024-08-20 04:15:00|67369.8|67354.8|67381.4|67366.4|67385.4|67370.4|67369.8|67354.8|198
1724127600000|2024-08-20 04:20:00|67381.5|67366.5|67383.1|67368.1|67388.3|67373.3|67380.6|67365.6|180
1724127900000|2024-08-20 04:25:00|67383.2|67368.2|67376.2|67361.2|67387.5|67372.5|67376.2|67361.2|167
1724128200000|2024-08-20 04:30:00|67376.3|67361.3|67375.5|67360.5|67376.3|67361.3|67370.5|67355.5|152
1724128500000|2024-08-20 04:35:00|67374.7|67359.7|67371.9|67356.9|67378.8|67361.3|67371.1|67354.2|194
1724128800000|2024-08-20 04:40:00|67371.8|67356.8|67365.7|67350.7|67382.3|67367.3|67362.2|67345.3|215
1724129100000|2024-08-20 04:45:00|67365.8|67350.8|67369.4|67354.4|67372.3|67356.2|67364.9|67349.9|192
1724129400000|2024-08-20 04:50:00|67369.3|67354.3|67368.5|67353.5|67373|67358|67367.9|67351.4|151
1724129700000|2024-08-20 04:55:00|67368.7|67353.7|67377.7|67357.7|67378.1|67358.4|67368.3|67351.9|141
1724130000000|2024-08-20 05:00:00|67377.6|67357.6|67375.2|67360.2|67378.9|67360.7|67371|67355.7|159
1724130300000|2024-08-20 05:05:00|67375.5|67360.5|67377.3|67362.3|67383.5|67367|67374.1|67358.3|195
1724130600000|2024-08-20 05:10:00|67377.1|67362.1|67381.1|67366.1|67385.8|67370.8|67376.9|67361.9|210
1724130900000|2024-08-20 05:15:00|67381.2|67366.2|67383.1|67368.1|67387.3|67371|67375.8|67360.8|197
1724131200000|2024-08-20 05:20:00|67383|67368|67387.3|67372.3|67389.1|67374.1|67377.6|67362.6|212
1724131500000|2024-08-20 05:25:00|67387.8|67372.8|67386.4|67371.4|67393.3|67378.3|67382.8|67367.8|213
1724131800000|2024-08-20 05:30:00|67386.5|67371.5|67383.6|67368.6|67387.6|67372.6|67380.1|67365.1|205
1724132100000|2024-08-20 05:35:00|67383.4|67368.4|67378.1|67363.1|67383.8|67368.8|67376.2|67361.2|176
1724132400000|2024-08-20 05:40:00|67378.2|67363.2|67390.6|67370.6|67390.6|67373.3|67377.2|67362.2|211
1724132700000|2024-08-20 05:45:00|67390.5|67370.5|67398.7|67378.7|67402.5|67385|67387|67370.5|256
1724133000000|2024-08-20 05:50:00|67398.9|67378.9|67390.6|67370.6|67399.3|67379.3|67388.5|67370.5|204
1724133300000|2024-08-20 05:55:00|67389.8|67369.8|67379.3|67359.3|67390.8|67372.6|67378.9|67359|332
1724133600000|2024-08-20 06:00:00|67378.8|67358.8|67379.8|67359.8|67382.9|67362.9|67370.4|67350.4|375
1724133900000|2024-08-20 06:05:00|67380|67360|67382.5|67362.5|67394.2|67374.2|67379.7|67359.7|296
1724134200000|2024-08-20 06:10:00|67382.3|67362.3|67386.9|67366.9|67391.5|67371.5|67381.2|67361.2|296
1724134500000|2024-08-20 06:15:00|67386.8|67366.8|67381.6|67366.6|67393.4|67375.1|67380|67363.7|278
1724134800000|2024-08-20 06:20:00|67381.5|67366.5|67377.9|67362.9|67381.7|67366.7|67371.2|67356.2|287
1724135100000|2024-08-20 06:25:00|67378.4|67363.4|67370.1|67355.1|67380.4|67365.4|67368.2|67353.2|303
1724135400000|2024-08-20 06:30:00|67370.5|67355.5|67364|67349|67370.8|67355.8|67358.3|67343.3|336
1724135700000|2024-08-20 06:35:00|67364.1|67349.1|67363.6|67348.6|67365.6|67350.6|67360.3|67345.3|401
1724136000000|2024-08-20 06:40:00|67363.2|67348.2|67351.3|67336.3|67365|67350|67345.3|67330.3|382
1724136300000|2024-08-20 06:45:00|67351.9|67336.9|67364.6|67349.6|67369.5|67354.5|67344.3|67329.3|342
1724136600000|2024-08-20 06:50:00|67365|67350|67363.5|67348.5|67369.9|67354.9|67358.9|67343.9|321
1724136900000|2024-08-20 06:55:00|67363.7|67348.7|67351.2|67336.2|67363.7|67348.7|67345.1|67330.1|324
1724137200000|2024-08-20 07:00:00|67351.3|67336.3|67353.9|67338.9|67356.3|67341.3|67338.9|67323.9|404
1724137500000|2024-08-20 07:05:00|67354|67339|67378.3|67363.3|67378.8|67363.8|67354|67339|328
1724137800000|2024-08-20 07:10:00|67378.1|67363.1|67365.9|67350.9|67382.1|67367.1|67363.8|67348.8|287
1724138100000|2024-08-20 07:15:00|67365.2|67350.2|67381.8|67366.8|67382.4|67367.4|67360.7|67345.7|313
1724138400000|2024-08-20 07:20:00|67381.9|67366.9|67396.4|67381.4|67397.3|67382.3|67381.9|67366.9|309
1724138700000|2024-08-20 07:25:00|67396.5|67381.5|67396.3|67381.3|67397.5|67382.5|67387.1|67372.1|237
1724139000000|2024-08-20 07:30:00|67395.7|67380.7|67404.6|67389.6|67407.3|67392.3|67390|67375|282
1724139300000|2024-08-20 07:35:00|67404.5|67389.5|67375.4|67360.4|67406.1|67391.1|67375.1|67360.1|392
1724139600000|2024-08-20 07:40:00|67375.2|67360.2|67387|67372|67398.2|67383.2|67368.8|67353.8|489
1724139900000|2024-08-20 07:45:00|67386.3|67371.3|67384.7|67369.7|67396.6|67381.6|67379.3|67364.3|399
1724140200000|2024-08-20 07:50:00|67384.4|67369.4|67358.5|67343.5|67385.3|67370.3|67358.4|67343.4|328
1724140500000|2024-08-20 07:55:00|67358.4|67343.4|67317|67302|67360.1|67345.1|67315.2|67300.2|473
1724140800000|2024-08-20 08:00:00|67316.8|67301.8|67324.2|67309.2|67330.1|67315.1|67309.9|67294.9|497
1724141100000|2024-08-20 08:05:00|67324.4|67309.4|67317.4|67302.4|67326.6|67311.6|67304.2|67289.2|463
1724141400000|2024-08-20 08:10:00|67317.5|67302.5|67328.1|67313.1|67329.7|67314.7|67311.8|67296.8|362
1724141700000|2024-08-20 08:15:00|67328.3|67313.3|67342.2|67327.2|67342.2|67327.2|67327.2|67312.2|388
1724142000000|2024-08-20 08:20:00|67342|67327|67345.4|67330.4|67353.5|67338.5|67341.6|67326.6|345
1724142300000|2024-08-20 08:25:00|67346|67331|67366.5|67351.5|67371.1|67356.1|67346|67331|381
1724142600000|2024-08-20 08:30:00|67366.6|67351.6|67333.3|67318.3|67368.1|67353.1|67333.2|67318.2|379
1724142900000|2024-08-20 08:35:00|67333.2|67318.2|67313.1|67298.1|67333.5|67318.5|67311.6|67296.6|345
1724143200000|2024-08-20 08:40:00|67313.2|67298.2|67322.3|67307.3|67324.3|67309.3|67312.9|67297.9|296
1724143500000|2024-08-20 08:45:00|67322.1|67307.1|67328.1|67313.1|67328.9|67313.9|67318.6|67303.6|229
1724143800000|2024-08-20 08:50:00|67328.2|67313.2|67340.7|67325.7|67345.9|67330.9|67328.2|67313.2|315
1724144100000|2024-08-20 08:55:00|67341.2|67326.2|67358.6|67338.6|67360.4|67345.4|67339.5|67324.5|271
1724144400000|2024-08-20 09:00:00|67358.2|67338.2|67350.3|67335.3|67366.6|67349|67345.3|67330.3|299
1724144700000|2024-08-20 09:05:00|67350.4|67335.4|67352.2|67337.2|67362.6|67347.6|67347.7|67332.7|325
1724145000000|2024-08-20 09:10:00|67352.3|67337.3|67356|67341|67369.7|67354.7|67352|67337|298
1724145300000|2024-08-20 09:15:00|67356.1|67341.1|67361.6|67346.6|67361.6|67346.6|67351.7|67336.7|211
1724145600000|2024-08-20 09:20:00|67361.7|67346.7|67381.2|67366.2|67381.2|67366.2|67358.6|67343.6|265
1724145900000|2024-08-20 09:25:00|67381.3|67366.3|67378.5|67363.5|67383.9|67368.9|67367.9|67352.9|242
1724146200000|2024-08-20 09:30:00|67378.3|67363.3|67367.9|67352.9|67380.7|67365.7|67367.9|67352.9|321
1724146500000|2024-08-20 09:35:00|67366.1|67351.1|67371.2|67356.2|67373|67358|67361.9|67346.9|276
1724146800000|2024-08-20 09:40:00|67371.1|67356.1|67358.8|67343.8|67371.8|67356.8|67349.9|67334.9|321
1724147100000|2024-08-20 09:45:00|67358.9|67343.9|67348.8|67333.8|67365.7|67350.7|67348.6|67333.6|261
1724147400000|2024-08-20 09:50:00|67348.9|67333.9|67377.4|67362.4|67377.9|67362.9|67346.7|67331.7|284
1724147700000|2024-08-20 09:55:00|67380.4|67365.4|67383.6|67368.6|67387.3|67372.3|67371.3|67356.3|269
1724148000000|2024-08-20 10:00:00|67383.3|67368.3|67380|67365|67385.1|67370.1|67377.2|67362.2|289
1724148300000|2024-08-20 10:05:00|67380.1|67365.1|67381.2|67366.2|67386.3|67371.3|67377.4|67362.4|225
1724148600000|2024-08-20 10:10:00|67381.3|67366.3|67374.5|67359.5|67381.3|67366.3|67371.9|67356.9|221
1724148900000|2024-08-20 10:15:00|67374.6|67359.6|67378.4|67363.4|67382.9|67367.9|67374.5|67359.5|177
1724149200000|2024-08-20 10:20:00|67378.2|67363.2|67368.9|67353.9|67378.2|67363.2|67359.9|67344.9|236
1724149500000|2024-08-20 10:25:00|67369|67354|67357.6|67342.6|67369|67354|67357.3|67342.3|229
1724149800000|2024-08-20 10:30:00|67357.8|67342.8|67369.7|67354.7|67371.4|67356.4|67357.6|67342.6|232
1724150100000|2024-08-20 10:35:00|67369.6|67354.6|67372.5|67357.5|67373.2|67358.2|67356.7|67341.7|223
1724150400000|2024-08-20 10:40:00|67372.6|67357.6|67362.8|67347.8|67373.2|67358.2|67361.9|67346.9|184
1724150700000|2024-08-20 10:45:00|67362.7|67347.7|67350.8|67335.8|67363|67348|67349.1|67334.1|195
1724151000000|2024-08-20 10:50:00|67350.9|67335.9|67353.6|67338.6|67359.4|67344.4|67346.6|67331.6|172
1724151300000|2024-08-20 10:55:00|67353.4|67338.4|67346.3|67331.3|67359.1|67344.1|67342|67327|274
1724151600000|2024-08-20 11:00:00|67346.2|67331.2|67341.7|67326.7|67346.2|67331.2|67332.7|67317.7|263
1724151900000|2024-08-20 11:05:00|67341.6|67326.6|67341.6|67326.6|67353.2|67338.2|67341.1|67326.1|244
1724152200000|2024-08-20 11:10:00|67341.4|67326.4|67324.8|67309.8|67341.8|67326.8|67324.8|67309.8|210
1724152500000|2024-08-20 11:15:00|67324.7|67309.7|67335.3|67320.3|67335.3|67320.3|67319|67304|248
1724152800000|2024-08-20 11:20:00|67335.4|67320.4|67344.5|67329.5|67347.1|67332.1|67335.4|67320.4|232
1724153100000|2024-08-20 11:25:00|67344.4|67329.4|67370.8|67355.8|67373.1|67358.1|67344.4|67329.4|321
1724153400000|2024-08-20 11:30:00|67370.9|67355.9|67376.1|67361.1|67377.2|67362.2|67359|67344|255
1724153700000|2024-08-20 11:35:00|67375.9|67360.9|67372.2|67357.2|67377.3|67362.3|67370.7|67355.7|202
1724154000000|2024-08-20 11:40:00|67372.1|67357.1|67371.7|67356.7|67372.5|67357.5|67365.8|67350.8|198
1724154300000|2024-08-20 11:45:00|67371.8|67356.8|67363.1|67348.1|67375.4|67360.4|67363|67348|203
1724154600000|2024-08-20 11:50:00|67363|67348|67348.5|67333.5|67365.8|67350.8|67346.7|67331.7|253
1724154900000|2024-08-20 11:55:00|67347.5|67332.5|67352.1|67337.1|67353|67338|67334.6|67319.6|434
1724155200000|2024-08-20 12:00:00|67351.9|67336.9|67341|67326|67354.4|67339.4|67337.3|67322.3|360
1724155500000|2024-08-20 12:05:00|67341.2|67326.2|67330.2|67315.2|67343.5|67328.5|67326.6|67311.6|335
1724155800000|2024-08-20 12:10:00|67330.4|67315.4|67341.3|67326.3|67347.3|67332.3|67330.4|67315.4|347
1724156100000|2024-08-20 12:15:00|67341.2|67326.2|67336|67321|67348.6|67333.6|67333.8|67318.8|315
1724156400000|2024-08-20 12:20:00|67335|67320|67312.9|67297.9|67335|67320|67308.4|67293.4|312
1724156700000|2024-08-20 12:25:00|67313.1|67298.1|67315.1|67300.1|67322|67307|67309.4|67294.4|196
1724157000000|2024-08-20 12:30:00|67315.2|67300.2|67323|67308|67326.6|67311.6|67307.5|67292.5|373
1724157300000|2024-08-20 12:35:00|67323.1|67308.1|67332.6|67317.6|67343.3|67328.3|67323.1|67308.1|413
1724157600000|2024-08-20 12:40:00|67332.5|67317.5|67320.8|67305.8|67342|67327|67319.8|67304.8|395
1724157900000|2024-08-20 12:45:00|67320.5|67305.5|67278.4|67263.4|67320.5|67305.5|67276.8|67261.8|410
1724158200000|2024-08-20 12:50:00|67278.5|67263.5|67265.8|67250.8|67280.4|67265.4|67256.7|67241.7|498
1724158500000|2024-08-20 12:55:00|67265.9|67250.9|67246.8|67231.8|67266.7|67251.7|67245|67230|448
1724158800000|2024-08-20 13:00:00|67246.6|67231.6|67255.2|67240.2|67259.3|67244.3|67244.5|67229.5|491
1724159100000|2024-08-20 13:05:00|67255.5|67240.5|67254.9|67239.9|67280|67265|67254.3|67239.3|481
1724159400000|2024-08-20 13:10:00|67255.1|67240.1|67235|67220|67255.1|67240.1|67207.2|67192.2|501
1724159700000|2024-08-20 13:15:00|67234.8|67219.8|67233|67218|67249.6|67234.6|67227.5|67212.5|465
1724160000000|2024-08-20 13:20:00|67232.8|67217.8|67251.9|67236.9|67253.5|67238.5|67220|67205|445
1724160300000|2024-08-20 13:25:00|67254|67239|67248|67233|67272.3|67257.3|67242.9|67227.9|549
1724160600000|2024-08-20 13:30:00|67247.9|67232.9|67238.4|67223.4|67251.1|67236.1|67231.9|67216.9|598
1724160900000|2024-08-20 13:35:00|67238.7|67223.7|67254.8|67239.8|67264.4|67249|67233.1|67218.1|492
1724161200000|2024-08-20 13:40:00|67254.7|67239.7|67214.3|67199.3|67264.6|67249.6|67209.8|67194.8|488
1724161500000|2024-08-20 13:45:00|67214.6|67199.6|67222.1|67207.1|67227.6|67212.6|67204.1|67189.1|557
1724161800000|2024-08-20 13:50:00|67222|67207|67219.4|67204.4|67241.3|67226.3|67213.9|67198.9|459
1724162100000|2024-08-20 13:55:00|67219.5|67204.5|67223|67208|67245.9|67230.9|67215|67200|544
1724162400000|2024-08-20 14:00:00|67222.3|67207.3|67255.9|67240.9|67260.3|67245.3|67221.6|67206.6|569
1724162700000|2024-08-20 14:05:00|67255.8|67240.8|67262.6|67247.6|67264.5|67249.5|67247.6|67232.6|470
1724163000000|2024-08-20 14:10:00|67262.7|67247.7|67256.1|67241.1|67273.9|67258.9|67255.7|67240.7|437
1724163300000|2024-08-20 14:15:00|67255.9|67240.9|67252.1|67237.1|67267.7|67252.7|67249.6|67234.6|493
1724163600000|2024-08-20 14:20:00|67252.2|67237.2|67236.4|67221.4|67258.3|67243.3|67233.1|67218.1|453
1724163900000|2024-08-20 14:25:00|67236.5|67221.5|67205.8|67190.8|67238.8|67223.8|67203.1|67188.1|451
1724164200000|2024-08-20 14:30:00|67205.6|67190.6|67188.1|67173.1|67216.4|67201.4|67188.1|67173.1|449
1724164500000|2024-08-20 14:35:00|67187.7|67172.7|67185.3|67170.3|67188.4|67173.4|67137.4|67122.4|662
1724164800000|2024-08-20 14:40:00|67184.6|67169.6|67159.9|67144.9|67187.6|67172.6|67156.6|67141.6|589
1724165100000|2024-08-20 14:45:00|67160|67145|67179.5|67164.5|67183.7|67168.7|67153.2|67138.2|562
1724165400000|2024-08-20 14:50:00|67177.7|67162.7|67147.2|67132.2|67184.9|67169.9|67134.2|67119.2|659
1724165700000|2024-08-20 14:55:00|67147.3|67132.3|67164.6|67149.6|67168.9|67153.9|67143.5|67128.5|684
1724166000000|2024-08-20 15:00:00|67165|67150|67163.3|67148.3|67175.5|67160.5|67160.5|67145.5|561
1724166300000|2024-08-20 15:05:00|67163.4|67148.4|67171.1|67156.1|67190|67175|67161|67146|539
1724166600000|2024-08-20 15:10:00|67171|67156|67193.7|67178.7|67193.7|67178.7|67160|67145|523
1724166900000|2024-08-20 15:15:00|67193.8|67178.8|67203.2|67188.2|67206.7|67191.7|67193.8|67178.1|470
1724167200000|2024-08-20 15:20:00|67203.1|67188.1|67215.5|67200.5|67216.3|67201.3|67200.6|67185.6|418
1724167500000|2024-08-20 15:25:00|67215.7|67200.7|67216|67201|67234.5|67219.5|67212.8|67197.8|352
1724167800000|2024-08-20 15:30:00|67215.9|67200.9|67209.2|67194.2|67226.1|67211.1|67200|67185|399
1724168100000|2024-08-20 15:35:00|67209.3|67194.3|67203.9|67188.9|67214.1|67199.1|67196.6|67181.6|484
1724168400000|2024-08-20 15:40:00|67204.1|67189.1|67212.7|67197.7|67212.7|67197.7|67197.1|67182.1|356
1724168700000|2024-08-20 15:45:00|67213.1|67198.1|67197.9|67182.9|67218.6|67203.6|67194.5|67179.5|378
1724169000000|2024-08-20 15:50:00|67197.8|67182.8|67206.1|67191.1|67209.9|67194.9|67186.4|67171.4|379
1724169300000|2024-08-20 15:55:00|67206.3|67191.3|67199.1|67184.1|67206.3|67191.3|67191.7|67176.7|332
1724169600000|2024-08-20 16:00:00|67199|67184|67186.6|67171.6|67205|67190|67183.2|67168.2|318
1724169900000|2024-08-20 16:05:00|67186.8|67171.8|67152.4|67137.4|67186.8|67171.8|67148.7|67133.7|402
1724170200000|2024-08-20 16:10:00|67152|67137|67139.5|67124.5|67162.3|67147.3|67136.6|67121.6|314
1724170500000|2024-08-20 16:15:00|67140.1|67125.1|67162.1|67147.1|67162.3|67147.3|67139.8|67124.8|281
1724170800000|2024-08-20 16:20:00|67161.9|67146.9|67140.5|67125.5|67167.5|67152.5|67134.9|67119.9|419
1724171100000|2024-08-20 16:25:00|67140.7|67125.7|67126.3|67111.3|67145.6|67130.6|67116.9|67101.9|286
1724171400000|2024-08-20 16:30:00|67126.4|67111.4|67124.9|67109.9|67129.7|67112.1|67116.5|67097.6|342
1724171700000|2024-08-20 16:35:00|67125|67110|67120.5|67105.5|67130.6|67115.6|67113.2|67098.2|265
1724172000000|2024-08-20 16:40:00|67120.7|67105.7|67134|67119|67134|67119|67117.9|67102.9|265
1724172300000|2024-08-20 16:45:00|67133.9|67118.9|67124|67109|67134|67119|67121|67106|174
1724172600000|2024-08-20 16:50:00|67123.9|67108.9|67131.6|67116.6|67134.2|67119.2|67123.3|67108.3|200
1724172900000|2024-08-20 16:55:00|67131.4|67116.4|67138.9|67123.9|67141.4|67126.4|67126.6|67111.6|277
1724173200000|2024-08-20 17:00:00|67138.7|67123.7|67151.9|67136.9|67155|67140|67138.7|67123.7|307
1724173500000|2024-08-20 17:05:00|67151.7|67136.7|67148.5|67133.5|67158.4|67143.4|67142.6|67127.6|224
1724173800000|2024-08-20 17:10:00|67148.7|67133.7|67162.5|67147.5|67163.8|67148.8|67148.1|67133.1|239
1724174100000|2024-08-20 17:15:00|67162.1|67147.1|67166|67151|67174.9|67159.9|67162.1|67147.1|271
1724174400000|2024-08-20 17:20:00|67165.9|67150.9|67157.8|67142.8|67168.9|67153.9|67157.4|67142.4|244
1724174700000|2024-08-20 17:25:00|67157.7|67142.7|67138.8|67123.8|67158.6|67143.6|67138.8|67123.8|215
1724175000000|2024-08-20 17:30:00|67138.7|67123.7|67138.9|67123.9|67150|67135|67138.2|67123.2|177
1724175300000|2024-08-20 17:35:00|67138.8|67123.8|67134.7|67119.7|67145.7|67130.7|67131.9|67116.9|188
1724175600000|2024-08-20 17:40:00|67133.9|67118.9|67133.5|67118.5|67138.2|67123.2|67129.2|67114.2|202
1724175900000|2024-08-20 17:45:00|67133.4|67118.4|67130.4|67115.4|67133.6|67118.6|67127.2|67112.2|164
1724176200000|2024-08-20 17:50:00|67131|67116|67138.3|67123.3|67138.5|67123.5|67130.4|67115.4|144
1724176500000|2024-08-20 17:55:00|67137.9|67122.9|67139.8|67124.8|67142.7|67127.7|67132.9|67117.9|203
1724176800000|2024-08-20 18:00:00|67139.2|67124.2|67125|67110|67139.2|67124.2|67124.7|67109.7|210
1724177100000|2024-08-20 18:05:00|67125.3|67110.3|67125.4|67110.4|67135.4|67120.4|67123.4|67108.4|185
1724177400000|2024-08-20 18:10:00|67124.3|67109.3|67120.8|67105.8|67125.3|67110.3|67119.4|67104.4|193
1724177700000|2024-08-20 18:15:00|67120.2|67105.2|67104.4|67089.4|67121.7|67106.7|67103.4|67088.4|196
1724178000000|2024-08-20 18:20:00|67104.6|67089.6|67099.6|67084.6|67105.4|67090.4|67095.1|67080.1|172
1724178300000|2024-08-20 18:25:00|67099.5|67084.5|67103.1|67088.1|67105.9|67090.9|67098.8|67083.8|194
1724178600000|2024-08-20 18:30:00|67103|67088|67105.4|67090.4|67106.3|67091.3|67101.7|67086.7|142
1724178900000|2024-08-20 18:35:00|67105.5|67090.5|67110|67095|67110.4|67095.4|67103.1|67088.1|195
1724179200000|2024-08-20 18:40:00|67110.1|67095.1|67100.6|67085.6|67110.1|67095.1|67099.8|67084.8|212
1724179500000|2024-08-20 18:45:00|67100.8|67085.8|67105.5|67090.5|67106.8|67091.8|67100.1|67085.1|173
1724179800000|2024-08-20 18:50:00|67105.3|67090.3|67112.5|67097.5|67113|67098|67105.3|67090.3|182
1724180100000|2024-08-20 18:55:00|67112.4|67097.4|67105.9|67090.9|67114.1|67099.1|67105.3|67090.3|185
1724180400000|2024-08-20 19:00:00|67106.6|67091.6|67103.3|67088.3|67113.8|67098.8|67102|67087|233
1724180700000|2024-08-20 19:05:00|67102.8|67087.8|67092.5|67077.5|67102.8|67087.8|67090.9|67075.9|170
1724181000000|2024-08-20 19:10:00|67092.8|67077.8|67097.2|67082.2|67097.7|67082.7|67089.9|67074.9|153
1724181300000|2024-08-20 19:15:00|67097.3|67082.3|67079.3|67064.3|67097.4|67082.4|67078.4|67063.4|180
1724181600000|2024-08-20 19:20:00|67079.2|67064.2|67073|67058|67081.2|67066.2|67069.2|67054.2|238
1724181900000|2024-08-20 19:25:00|67073.1|67058.1|67067.3|67052.3|67077.1|67062.1|67067.3|67052.3|114
1724182200000|2024-08-20 19:30:00|67067.4|67052.4|67070.4|67055.4|67072.1|67057.1|67067.4|67052.4|127
1724182500000|2024-08-20 19:35:00|67070.6|67055.6|67077.3|67062.3|67077.4|67062.4|67068.2|67053.2|126
1724182800000|2024-08-20 19:40:00|67077.2|67062.2|67082.1|67067.1|67082.1|67067.1|67074.5|67059.5|104
1724183100000|2024-08-20 19:45:00|67082.6|67067.6|67083.5|67068.5|67085.9|67070.9|67080.4|67065.4|154
1724183400000|2024-08-20 19:50:00|67083.4|67068.4|67077.1|67062.1|67083.7|67068.7|67072.2|67057.2|157
1724183700000|2024-08-20 19:55:00|67077.2|67062.2|67084|67069|67084.5|67069.5|67074|67059|232
1724184000000|2024-08-20 20:00:00|67084.2|67069.2|67081.7|67066.7|67087.5|67072.5|67077.2|67062.2|188
1724184300000|2024-08-20 20:05:00|67081.8|67066.8|67077.6|67062.6|67084.9|67069.9|67076.4|67061.4|103
1724184600000|2024-08-20 20:10:00|67077.7|67062.7|67067.2|67052.2|67077.7|67062.7|67065.7|67050.7|145
1724184900000|2024-08-20 20:15:00|67067.1|67052.1|67068.5|67053.5|67072.9|67057.9|67066.6|67051.6|144
1724185200000|2024-08-20 20:20:00|67068.6|67053.6|67060.8|67045.8|67068.7|67053.7|67060.5|67045.5|83
1724185500000|2024-08-20 20:25:00|67060.7|67045.7|67057.7|67042.7|67060.7|67045.7|67055.2|67040.2|94
1724185800000|2024-08-20 20:30:00|67057.6|67042.6|67052.7|67037.7|67057.7|67042.7|67052.5|67037.5|114
1724186100000|2024-08-20 20:35:00|67052.5|67037.5|67055.6|67040.6|67056.6|67041.6|67052.1|67037.1|106
1724186400000|2024-08-20 20:40:00|67055.8|67040.8|67056.5|67041.5|67056.9|67041.9|67053.2|67038.2|97
1724186700000|2024-08-20 20:45:00|67056.7|67041.7|67062.8|67042.8|67063.2|67044.7|67056.5|67037.6|110
1724187000000|2024-08-20 20:50:00|67063|67043|67062.1|67042.1|67064.3|67046.4|67059.1|67040.4|173
1724187300000|2024-08-20 20:55:00|67062.3|67042.3|67057.7|67037.7|67062.3|67042.3|67051.5|67031.5|250
1724187600000|2024-08-20 21:00:00|67059.6|67039.3|67083.3|67036.3|67085.4|67046.7|67058.7|67028.5|58
1724187900000|2024-08-20 21:05:00|67082.6|67031.8|67106.5|67034.2|67106.7|67049.7|67072.8|67027.2|277
1724188200000|2024-08-20 21:10:00|67103.6|67033.6|67086.6|67042.9|67106.8|67046.7|67078.9|67029.6|594
1724188500000|2024-08-20 21:15:00|67085.3|67043.2|67066.4|67020.8|67088.5|67049|67066.4|67018|343
1724188800000|2024-08-20 21:20:00|67068.7|67021.4|67067.3|67026.3|67072.3|67030.3|67063.6|67020.5|293
1724189100000|2024-08-20 21:25:00|67067.2|67026.4|67065.4|67027.7|67069.6|67028|67065.4|67025.3|233
1724189400000|2024-08-20 21:30:00|67065.5|67027.1|67065.6|67029.2|67067.1|67029.7|67065.1|67026.5|261
1724189700000|2024-08-20 21:35:00|67065.4|67029.7|67065.8|67030.2|67068.2|67032.4|67064.4|67027|272
1724190000000|2024-08-20 21:40:00|67065.9|67030.4|67066.9|67028.1|67068.2|67031.6|67064.3|67027.6|263
1724190300000|2024-08-20 21:45:00|67066.5|67028.2|67064|67032.6|67071|67033|67063.1|67026.6|265
1724190600000|2024-08-20 21:50:00|67063.4|67033.2|67060.6|67033|67064.6|67033.7|67060.2|67030.7|232
1724190900000|2024-08-20 21:55:00|67060.5|67031.9|67066.6|67026.2|67084.9|67034.3|67060.2|67008|236
1724191200000|2024-08-20 22:00:00|67066.2|67026.3|67072.8|67052.8|67082.1|67052.8|67062.5|67023.2|321
1724191500000|2024-08-20 22:05:00|67072.6|67052.6|67064.7|67044.7|67076|67056|67064.6|67044.6|112
1724191800000|2024-08-20 22:10:00|67064.4|67044.4|67064.9|67044.9|67066.7|67046.7|67062.9|67042.9|113
1724192100000|2024-08-20 22:15:00|67064.8|67044.8|67064.7|67044.7|67067.7|67047.7|67063.5|67043.5|166
1724192400000|2024-08-20 22:20:00|67065|67045|67066.7|67046.7|67066.7|67046.7|67064.1|67044.1|148
1724192700000|2024-08-20 22:25:00|67066.9|67046.9|67059.1|67039.1|67066.9|67046.9|67058.7|67038.7|104
1724193000000|2024-08-20 22:30:00|67059.2|67039.2|67066.7|67046.7|67066.9|67046.9|67057.5|67037.5|162
1724193300000|2024-08-20 22:35:00|67067.3|67047.3|67065.8|67045.8|67069.1|67049.1|67064.7|67044.7|120
1724193600000|2024-08-20 22:40:00|67065.9|67045.9|67065.8|67045.8|67068.4|67048.4|67065|67045|110
1724193900000|2024-08-20 22:45:00|67065.9|67045.9|67069.1|67049.1|67069.5|67049.5|67065.6|67045.6|104
1724194200000|2024-08-20 22:50:00|67069.4|67049.4|67062.9|67042.9|67069.5|67049.5|67062.6|67042.6|135
1724194500000|2024-08-20 22:55:00|67062.8|67042.8|67062.1|67042.1|67063.9|67043.9|67061.3|67041.3|134
1724194800000|2024-08-20 23:00:00|67062.3|67042.3|67068.1|67048.1|67068.2|67048.2|67061.5|67041.5|168
1724195100000|2024-08-20 23:05:00|67068|67048|67066.6|67046.6|67072.8|67052.8|67066|67046|111
1724195400000|2024-08-20 23:10:00|67067.4|67047.4|67062.2|67042.2|67068.1|67048.1|67059.7|67039.7|119
1724195700000|2024-08-20 23:15:00|67062.1|67042.1|67059|67039|67067|67047|67059|67039|143
1724196000000|2024-08-20 23:20:00|67059.1|67039.1|67058.1|67038.1|67060|67040|67056.6|67036.6|124
1724196300000|2024-08-20 23:25:00|67058.2|67038.2|67051.9|67031.9|67058.8|67038.8|67050.9|67031.9|145
1724196600000|2024-08-20 23:30:00|67051.7|67031.7|67042.9|67022.9|67054.9|67034.9|67042.9|67022.9|190
1724196900000|2024-08-20 23:35:00|67043|67023|67049.5|67029.5|67052.3|67032.3|67042.9|67022.9|138
1724197200000|2024-08-20 23:40:00|67049.6|67029.6|67052.7|67032.7|67055.9|67035.9|67049.6|67029.6|143
1724197500000|2024-08-20 23:45:00|67050.2|67035.2|67062.5|67042.5|67062.5|67042.5|67050.2|67032.4|123
1724197800000|2024-08-20 23:50:00|67062.9|67042.9|67064.9|67044.9|67068.7|67050.3|67061.2|67041.2|202
1724198100000|2024-08-20 23:55:00|67065.1|67045.1|67068|67048|67070.8|67054.1|67061.7|67041.7|130
1724198400000|2024-08-21 00:00:00|67067.8|67047.8|67075.1|67055.1|67075.4|67060.4|67061.5|67044.5|280
1724198700000|2024-08-21 00:05:00|67075.2|67055.2|67066.5|67051.5|67075.9|67058.1|67065.8|67050.8|216
1724199000000|2024-08-21 00:10:00|67066.7|67051.7|67078.2|67058.2|67078.2|67058.2|67063.6|67045.8|269
1724199300000|2024-08-21 00:15:00|67077.8|67057.8|67067.2|67052.2|67077.9|67060.9|67060.7|67042.9|243
1724199600000|2024-08-21 00:20:00|67067.8|67052.8|67048.7|67033.7|67070|67052.9|67046.9|67029.9|277
1724199900000|2024-08-21 00:25:00|67048.6|67033.6|67042.9|67022.9|67053|67034.8|67040|67022|266
1724200200000|2024-08-21 00:30:00|67043|67023|67054.4|67034.4|67054.4|67037.4|67035.9|67018.3|324
1724200500000|2024-08-21 00:35:00|67054.7|67034.7|67062.7|67042.7|67063.1|67043.1|67047.1|67027.1|275
1724200800000|2024-08-21 00:40:00|67062.9|67042.9|67067.7|67047.7|67067.8|67050|67058.3|67039.3|200
1724201100000|2024-08-21 00:45:00|67067.9|67047.9|67074.3|67059.3|67080.2|67060.5|67066.4|67047.8|258
1724201400000|2024-08-21 00:50:00|67074.7|67059.7|67076.4|67061.4|67077.5|67061.4|67065.9|67050.9|292
1724201700000|2024-08-21 00:55:00|67078.4|67063.4|67066.3|67046.3|67079.8|67063.4|67061.5|67045.8|325
1724202000000|2024-08-21 01:00:00|67066.2|67046.2|67063.1|67048.1|67074.3|67057.9|67060.9|67045.9|291
1724202300000|2024-08-21 01:05:00|67063.2|67048.2|67068.5|67053.5|67070.7|67055.7|67060.4|67044.9|261
1724202600000|2024-08-21 01:10:00|67068.6|67053.6|67072.2|67052.2|67073.4|67058.4|67060.7|67045.7|260
1724202900000|2024-08-21 01:15:00|67073|67053|67068.3|67048.3|67076.2|67057.7|67060.8|67045.1|255
1724203200000|2024-08-21 01:20:00|67068.9|67048.9|67083.2|67063.2|67083.4|67063.4|67066.8|67048.9|264
1724203500000|2024-08-21 01:25:00|67083.1|67063.1|67085.8|67070.8|67088.2|67071.9|67078.5|67061.4|245
1724203800000|2024-08-21 01:30:00|67085.4|67070.4|67115.8|67095.8|67115.8|67095.8|67084.6|67069.6|333
1724204100000|2024-08-21 01:35:00|67114.8|67094.8|67114.5|67094.5|67117.5|67097.5|67106.7|67086.7|298
1724204400000|2024-08-21 01:40:00|67114.6|67094.6|67105.9|67085.9|67116.8|67096.8|67100.2|67080.2|284
1724204700000|2024-08-21 01:45:00|67105.8|67085.8|67102.7|67082.7|67109|67089|67099.2|67079.2|255
1724205000000|2024-08-21 01:50:00|67102.8|67082.8|67094.7|67074.7|67102.8|67084.9|67093.8|67074.7|260
1724205300000|2024-08-21 01:55:00|67095|67075|67099|67084|67103.8|67085.4|67094|67074|200
1724205600000|2024-08-21 02:00:00|67100.2|67085.2|67096.7|67076.7|67103.5|67086|67087.2|67068.6|232
1724205900000|2024-08-21 02:05:00|67096.8|67076.8|67100.4|67080.4|67101.4|67085.5|67092.7|67073|240
1724206200000|2024-08-21 02:10:00|67101.1|67081.1|67088.5|67068.5|67102.3|67082.5|67087.3|67068|205
1724206500000|2024-08-21 02:15:00|67088.2|67068.2|67085.3|67070.3|67088.2|67070.3|67077.7|67062.7|204
1724206800000|2024-08-21 02:20:00|67085.4|67070.4|67088.5|67073.5|67088.5|67073.5|67078.8|67063.8|162
1724207100000|2024-08-21 02:25:00|67088.7|67073.7|67097.5|67082.5|67097.9|67082.9|67088.7|67073.7|196
1724207400000|2024-08-21 02:30:00|67097.6|67082.6|67101|67081|67102.5|67086.7|67094|67078.5|199
1724207700000|2024-08-21 02:35:00|67101.2|67081.2|67101|67086|67104.3|67087.4|67094.2|67075.2|207
1724208000000|2024-08-21 02:40:00|67101.1|67086.1|67104.1|67089.1|67108.9|67093.9|67099.1|67083.8|150
1724208300000|2024-08-21 02:45:00|67103.8|67088.8|67100.4|67080.4|67110.5|67094.5|67097.6|67080.3|180
1724208600000|2024-08-21 02:50:00|67100.5|67080.5|67091.6|67076.6|67100.5|67083.2|67091.4|67073.9|157
1724208900000|2024-08-21 02:55:00|67092|67077|67100.6|67085.6|67104|67086.5|67091.6|67076.6|182
1724209200000|2024-08-21 03:00:00|67100.3|67085.3|67106.9|67086.9|67109.5|67094.5|67094.2|67078|244
1724209500000|2024-08-21 03:05:00|67104.4|67089.4|67118.1|67103.1|67120.7|67104.1|67104.4|67086.8|199
1724209800000|2024-08-21 03:10:00|67117.9|67102.9|67123|67108|67123|67108|67115.3|67098.8|165
1724210100000|2024-08-21 03:15:00|67122.7|67107.7|67120.8|67105.8|67126.9|67110|67117.6|67102.6|228
1724210400000|2024-08-21 03:20:00|67120.7|67105.7|67114.5|67099.5|67121.4|67106.4|67113.2|67098.2|145
1724210700000|2024-08-21 03:25:00|67114.7|67099.7|67108.8|67093.8|67116|67101|67108.3|67093.3|137
1724211000000|2024-08-21 03:30:00|67108.7|67093.7|67113.4|67098.4|67113.7|67098.7|67104.6|67089.6|148
1724211300000|2024-08-21 03:35:00|67113.7|67098.7|67114.6|67099.6|67117.7|67102.3|67110|67094.1|178
1724211600000|2024-08-21 03:40:00|67114.7|67099.7|67110.1|67095.1|67115.1|67100.1|67104.8|67089.8|147
1724211900000|2024-08-21 03:45:00|67109.9|67094.9|67121.8|67101.8|67122.9|67102.9|67109.9|67094.1|201
1724212200000|2024-08-21 03:50:00|67122|67102|67125|67105|67128.4|67108.4|67119.5|67099.5|125
1724212500000|2024-08-21 03:55:00|67124.9|67104.9|67110|67090|67133.2|67115|67109.3|67089.3|217
1724212800000|2024-08-21 04:00:00|67110.6|67090.6|67107.3|67092.3|67113.2|67095.4|67105.4|67088.5|190
1724213100000|2024-08-21 04:05:00|67107.2|67092.2|67118.7|67103.7|67118.7|67103.7|67105.8|67090.8|170
1724213400000|2024-08-21 04:10:00|67118.4|67103.4|67115|67100|67122|67107|67114.7|67099.7|153
1724213700000|2024-08-21 04:15:00|67114.8|67099.8|67116.4|67101.4|67119.2|67104.2|67113.8|67098.8|145
1724214000000|2024-08-21 04:20:00|67116.6|67101.6|67121.6|67106.6|67122.6|67107.6|67116.4|67101.4|104
1724214300000|2024-08-21 04:25:00|67121.7|67106.7|67118.5|67103.5|67133.9|67118.7|67117.7|67097.7|183
1724214600000|2024-08-21 04:30:00|67118.6|67103.6|67117.7|67102.7|67121|67105|67114.8|67099.8|158
1724214900000|2024-08-21 04:35:00|67118.2|67103.2|67118.7|67103.7|67124.9|67109.9|67116.8|67100.5|210
1724215200000|2024-08-21 04:40:00|67118.3|67103.3|67124.3|67109.3|67124.5|67109.5|67116.8|67101.8|207
1724215500000|2024-08-21 04:45:00|67122.6|67107.6|67127.1|67107.1|67127.9|67111.8|67117.7|67102.7|176
1724215800000|2024-08-21 04:50:00|67126.9|67106.9|67122.5|67107.5|67126.9|67108.6|67119.1|67102.9|153
1724216100000|2024-08-21 04:55:00|67122.3|67107.3|67118.7|67103.7|67125.3|67110.3|67118.7|67100.2|123
1724216400000|2024-08-21 05:00:00|67118.8|67103.8|67116.1|67101.1|67122.3|67103.8|67114.5|67098|119
1724216700000|2024-08-21 05:05:00|67115.8|67100.8|67118.6|67103.6|67122.4|67104.9|67115.4|67100.4|116
1724217000000|2024-08-21 05:10:00|67118.9|67103.9|67115.9|67100.9|67120.2|67105.2|67114.2|67099.2|135
1724217300000|2024-08-21 05:15:00|67115.6|67100.6|67115.8|67095.8|67121.7|67105.1|67114.8|67095.8|156
1724217600000|2024-08-21 05:20:00|67115.5|67095.5|67116|67101|67119.4|67101.8|67107|67091.6|148
1724217900000|2024-08-21 05:25:00|67116.1|67101.1|67116.6|67101.6|67117|67102|67111.5|67096.5|143
1724218200000|2024-08-21 05:30:00|67116.5|67101.5|67129.1|67109.1|67129.1|67112.2|67116.1|67101.1|226
1724218500000|2024-08-21 05:35:00|67128.8|67108.8|67126.7|67111.7|67131.4|67115.3|67124.5|67108.1|197
1724218800000|2024-08-21 05:40:00|67126.9|67111.9|67122.2|67107.2|67127.2|67112.2|67120.3|67105.3|218
1724219100000|2024-08-21 05:45:00|67122.1|67107.1|67129.6|67109.6|67131.1|67111.1|67117.6|67102.6|249
1724219400000|2024-08-21 05:50:00|67129.4|67109.4|67130.5|67115.5|67134.8|67119.1|67124.1|67107.8|262
1724219700000|2024-08-21 05:55:00|67130.3|67115.3|67129.8|67109.8|67137|67122|67116.2|67101.2|306
1724220000000|2024-08-21 06:00:00|67128.7|67108.7|67121.7|67106.7|67132.1|67112.1|67118.7|67103.7|297
1724220300000|2024-08-21 06:05:00|67121.8|67106.8|67131.5|67116.5|67133.6|67118.6|67115|67100|345
1724220600000|2024-08-21 06:10:00|67131.8|67116.8|67133|67118|67147.1|67131.9|67130.9|67115.9|387
1724220900000|2024-08-21 06:15:00|67132.8|67117.8|67140.5|67125.5|67142.3|67127.3|67132.3|67117.3|281
1724221200000|2024-08-21 06:20:00|67140.6|67125.6|67134|67119|67141.4|67126.4|67132.5|67117.5|217
1724221500000|2024-08-21 06:25:00|67134.1|67119.1|67125.8|67105.8|67134.5|67119.5|67121.8|67104.9|273
1724221800000|2024-08-21 06:30:00|67125.1|67105.1|67135|67120|67137.7|67122.6|67122.9|67105.1|308
1724222100000|2024-08-21 06:35:00|67134.8|67119.8|67135.9|67120.9|67139.7|67124.7|67129.1|67114.1|305
1724222400000|2024-08-21 06:40:00|67135.8|67120.8|67120.4|67105.4|67137.1|67122.1|67115.9|67100.9|332
1724222700000|2024-08-21 06:45:00|67120.5|67105.5|67134.2|67119.2|67134.7|67119.7|67119.3|67104.3|333
1724223000000|2024-08-21 06:50:00|67133.7|67118.7|67146.4|67131.4|67155.5|67140.5|67133.7|67118.7|339
1724223300000|2024-08-21 06:55:00|67146.3|67131.3|67127.4|67112.4|67153.1|67138.1|67126|67111|358
1724223600000|2024-08-21 07:00:00|67126.2|67111.2|67112.6|67097.6|67126.5|67111.5|67100.8|67085.8|448
1724223900000|2024-08-21 07:05:00|67112.4|67097.4|67090.3|67075.3|67113.6|67098.6|67080.1|67065.1|389
1724224200000|2024-08-21 07:10:00|67090.6|67075.6|67097.5|67082.5|67104.7|67089.7|67081.6|67066.6|375
1724224500000|2024-08-21 07:15:00|67097.3|67082.3|67088.2|67073.2|67097.6|67082.6|67085.1|67070.1|224
1724224800000|2024-08-21 07:20:00|67086.6|67071.6|67071.7|67056.7|67086.6|67071.6|67071.7|67056.7|290
1724225100000|2024-08-21 07:25:00|67071.8|67056.8|67084.4|67069.4|67086.9|67071.9|67062|67047|282
1724225400000|2024-08-21 07:30:00|67084.5|67069.5|67107.3|67092.3|67110|67095|67072.4|67057.4|350
1724225700000|2024-08-21 07:35:00|67107.2|67092.2|67111.2|67096.2|67115.4|67100.4|67102.6|67087.6|340
1724226000000|2024-08-21 07:40:00|67109.8|67094.8|67138.5|67123.5|67152.7|67137.7|67109.4|67094.4|443
1724226300000|2024-08-21 07:45:00|67138.4|67123.4|67162.8|67147.8|67165.6|67150.6|67129.1|67114.1|532
1724226600000|2024-08-21 07:50:00|67162.7|67147.7|67159.1|67144.1|67171.6|67156.6|67159.1|67144.1|334
1724226900000|2024-08-21 07:55:00|67159.6|67144.6|67148.6|67133.6|67163.3|67148.3|67144.3|67129.3|386
1724227200000|2024-08-21 08:00:00|67148.5|67133.5|67138.6|67123.6|67153|67138|67137.7|67122.7|388
1724227500000|2024-08-21 08:05:00|67138.5|67123.5|67156.9|67141.9|67157.6|67142.6|67137.4|67122.4|323
1724227800000|2024-08-21 08:10:00|67156.8|67141.8|67159.7|67144.7|67167.8|67152.8|67156.5|67141.5|258
1724228100000|2024-08-21 08:15:00|67159.8|67144.8|67148.9|67133.9|67161.2|67146.2|67146.3|67131.3|247
1724228400000|2024-08-21 08:20:00|67148.7|67133.7|67145.6|67130.6|67156|67141|67139.6|67124.6|278
1724228700000|2024-08-21 08:25:00|67145.4|67130.4|67126.5|67111.5|67145.4|67130.4|67126|67111|294
1724229000000|2024-08-21 08:30:00|67126.9|67111.9|67129.6|67114.6|67133.3|67118.3|67125.2|67110.2|235
1724229300000|2024-08-21 08:35:00|67129.7|67114.7|67121.6|67106.6|67134|67119|67121.6|67106.6|257
1724229600000|2024-08-21 08:40:00|67121.7|67106.7|67109.7|67094.7|67125.8|67110.8|67109.7|67094.7|295
1724229900000|2024-08-21 08:45:00|67109.6|67094.6|67096.8|67081.8|67112.4|67097.4|67096.3|67081.3|216
1724230200000|2024-08-21 08:50:00|67098.3|67083.3|67106.1|67091.1|67112|67097|67097.3|67082.3|254
1724230500000|2024-08-21 08:55:00|67106.3|67091.3|67118.7|67103.7|67119.7|67104.7|67106.3|67091.3|278
1724230800000|2024-08-21 09:00:00|67119.5|67104.5|67114.7|67099.7|67119.6|67104.6|67101.4|67086.4|215
1724231100000|2024-08-21 09:05:00|67114.8|67099.8|67101.4|67086.4|67118.1|67103.1|67098.4|67083.4|226
1724231400000|2024-08-21 09:10:00|67101.7|67086.7|67101.7|67086.7|67104|67089|67099|67084|159
1724231700000|2024-08-21 09:15:00|67101.6|67086.6|67083.3|67068.3|67107.6|67092.6|67083.3|67068.3|190
1724232000000|2024-08-21 09:20:00|67083.2|67068.2|67092.2|67077.2|67092.2|67077.2|67077|67062|183
1724232300000|2024-08-21 09:25:00|67092.1|67077.1|67099.1|67084.1|67102.8|67087.8|67085.9|67070.9|222
1724232600000|2024-08-21 09:30:00|67099|67084|67102.9|67087.9|67104.9|67089.9|67098.3|67083.3|185
1724232900000|2024-08-21 09:35:00|67102.8|67087.8|67131.5|67116.5|67135.5|67120.5|67102.8|67087.8|374
1724233200000|2024-08-21 09:40:00|67131.6|67116.6|67122.3|67107.3|67131.8|67116.8|67113.3|67098.3|316
1724233500000|2024-08-21 09:45:00|67121.9|67106.9|67145.3|67130.3|67148.2|67133.2|67121|67106|288
1724233800000|2024-08-21 09:50:00|67145.5|67130.5|67129.5|67114.5|67148.7|67133.7|67125.9|67110.9|205
1724234100000|2024-08-21 09:55:00|67129.6|67114.6|67127.7|67112.7|67133.7|67118.7|67120.4|67105.4|214
1724234400000|2024-08-21 10:00:00|67127.6|67112.6|67125.7|67110.7|67135|67120|67123.9|67108.9|261
1724234700000|2024-08-21 10:05:00|67126.1|67111.1|67125.1|67110.1|67128.9|67113.9|67122.1|67107.1|215
1724235000000|2024-08-21 10:10:00|67125|67110|67116.8|67101.8|67129.2|67114.2|67113.3|67098.3|199
1724235300000|2024-08-21 10:15:00|67116.9|67101.9|67104.7|67089.7|67117.7|67102.7|67103.6|67088.6|197
1724235600000|2024-08-21 10:20:00|67105|67090|67094|67079|67105|67090|67093.9|67078.9|186
1724235900000|2024-08-21 10:25:00|67093.8|67078.8|67082.7|67067.7|67093.8|67078.8|67080.4|67065.4|272
1724236200000|2024-08-21 10:30:00|67082.8|67067.8|67075.7|67060.7|67083.7|67068.7|67075.7|67060.7|225
1724236500000|2024-08-21 10:35:00|67075.8|67060.8|67095.8|67080.8|67096.9|67081.9|67075.8|67060.8|229
1724236800000|2024-08-21 10:40:00|67096.1|67081.1|67082.9|67067.9|67096.9|67081.9|67082.7|67067.7|172
1724237100000|2024-08-21 10:45:00|67083.1|67068.1|67078.7|67063.7|67083.3|67068.3|67077.9|67062.9|209
1724237400000|2024-08-21 10:50:00|67078.4|67063.4|67085.9|67070.9|67087.8|67072.8|67072.3|67057.3|164
1724237700000|2024-08-21 10:55:00|67085.7|67070.7|67077.6|67062.6|67088.1|67073.1|67071.8|67056.8|224
1724238000000|2024-08-21 11:00:00|67077.5|67062.5|67097.4|67082.4|67101.3|67086.3|67077.5|67062.5|310
1724238300000|2024-08-21 11:05:00|67097.3|67082.3|67118|67103|67124.5|67109.5|67096.6|67081.6|286
1724238600000|2024-08-21 11:10:00|67118.1|67103.1|67127.4|67112.4|67134.9|67119.9|67117.9|67102.9|241
1724238900000|2024-08-21 11:15:00|67127.1|67112.1|67132.5|67117.5|67139.5|67124.5|67127.1|67112.1|233
1724239200000|2024-08-21 11:20:00|67132.4|67117.4|67128.7|67113.7|67132.4|67117.4|67122.3|67107.3|209
1724239500000|2024-08-21 11:25:00|67128.8|67113.8|67144.3|67129.3|67145.4|67130.4|67128.4|67113.4|216
1724239800000|2024-08-21 11:30:00|67144.4|67129.4|67144.8|67129.8|67158|67143|67144.4|67129.4|296
1724240100000|2024-08-21 11:35:00|67144.3|67129.3|67161.6|67146.6|67162.1|67147.1|67133.6|67118.6|236
1724240400000|2024-08-21 11:40:00|67161.4|67146.4|67161.7|67146.7|67167.5|67152.5|67156.6|67141.6|286
1724240700000|2024-08-21 11:45:00|67161.6|67146.6|67148.4|67133.4|67164.5|67149.5|67148.4|67133.4|203
1724241000000|2024-08-21 11:50:00|67148.3|67133.3|67149.7|67134.7|67152|67137|67142.5|67127.5|186
1724241300000|2024-08-21 11:55:00|67149.6|67134.6|67139.1|67124.1|67150.9|67135.9|67131.8|67116.8|321
1724241600000|2024-08-21 12:00:00|67138.9|67123.9|67137.9|67122.9|67147.1|67132.1|67134.2|67119.2|363
1724241900000|2024-08-21 12:05:00|67137.4|67122.4|67132.8|67117.8|67140.2|67125.2|67123.2|67108.2|292
1724242200000|2024-08-21 12:10:00|67132.9|67117.9|67112|67097|67136.2|67121.2|67112|67097|307
1724242500000|2024-08-21 12:15:00|67111.9|67096.9|67112.3|67097.3|67114.7|67099.7|67104.9|67089.9|254
1724242800000|2024-08-21 12:20:00|67111.2|67096.2|67106.6|67091.6|67114.3|67099.3|67104.7|67089.7|307
1724243100000|2024-08-21 12:25:00|67106.5|67091.5|67097.4|67082.4|67114.2|67099.2|67094.5|67079.5|336
1724243400000|2024-08-21 12:30:00|67097.5|67082.5|67067.9|67052.9|67097.7|67082.7|67067.6|67052.6|397
1724243700000|2024-08-21 12:35:00|67068|67053|67068.8|67053.8|67077.7|67062.7|67058.7|67043.7|384
1724244000000|2024-08-21 12:40:00|67068.7|67053.7|67059|67044|67075.3|67060.3|67058.5|67043.5|362
1724244300000|2024-08-21 12:45:00|67058.9|67043.9|67084|67069|67087|67072|67049.3|67034.3|381
1724244600000|2024-08-21 12:50:00|67083.8|67068.8|67081|67066|67087.1|67072.1|67072.1|67057.1|381
1724244900000|2024-08-21 12:55:00|67081.1|67066.1|67081.7|67066.7|67092.8|67077.8|67077|67062|387
1724245200000|2024-08-21 13:00:00|67080.6|67065.6|67069|67054|67081.1|67066.1|67069|67054|404
1724245500000|2024-08-21 13:05:00|67069.5|67054.5|67095.4|67080.4|67095.4|67080.4|67067.7|67052.7|391
1724245800000|2024-08-21 13:10:00|67097.4|67082.4|67091.4|67076.4|67114.5|67099.5|67084.8|67069.8|514
1724246100000|2024-08-21 13:15:00|67091.5|67076.5|67100.8|67085.8|67102.6|67087.6|67090.7|67075.7|447
1724246400000|2024-08-21 13:20:00|67100.6|67085.6|67114.6|67099.6|67125.7|67110.7|67100.2|67085.2|381
1724246700000|2024-08-21 13:25:00|67115.1|67100.1|67114.1|67099.1|67116.5|67101.5|67102|67087|363
1724247000000|2024-08-21 13:30:00|67116.5|67101.5|67121.5|67106.5|67125.1|67110.1|67110.3|67095.3|463
1724247300000|2024-08-21 13:35:00|67119.8|67104.8|67152.3|67137.3|67155.8|67138.7|67110.2|67095.2|474
1724247600000|2024-08-21 13:40:00|67153.2|67138.2|67141.6|67126.6|67177.2|67159.7|67130.8|67115.8|503
1724247900000|2024-08-21 13:45:00|67142|67127|67153.8|67133.8|67155.8|67136.6|67138.7|67123.7|496
1724248200000|2024-08-21 13:50:00|67151.3|67136.3|67150.2|67135.2|67174.6|67159.6|67143.8|67128.8|461
1724248500000|2024-08-21 13:55:00|67149.7|67134.7|67160.2|67140.2|67170.3|67155.3|67147.5|67131|520
1724248800000|2024-08-21 14:00:00|67161.4|67141.4|67130.4|67110.4|67252.8|67232.8|67127.1|67110.4|1008
1724249100000|2024-08-21 14:05:00|67128.1|67113.1|67210.4|67190.4|67244.8|67224.8|67095.7|67075.7|984
1724249400000|2024-08-21 14:10:00|67209.2|67189.2|67115.5|67095.5|67209.2|67189.2|67095.6|67077.1|963
1724249700000|2024-08-21 14:15:00|67119.4|67099.4|67147.3|67132.3|67171.3|67151.3|67080.9|67060.9|980
1724250000000|2024-08-21 14:20:00|67148.5|67133.5|67124.7|67104.7|67176.9|67158.7|67120.5|67103.6|910
1724250300000|2024-08-21 14:25:00|67124.6|67104.6|67113.4|67098.4|67136.3|67121.3|67092.2|67077.2|801
1724250600000|2024-08-21 14:30:00|67114.7|67099.7|67160|67145|67164.5|67149.5|67077.9|67062.9|948
1724250900000|2024-08-21 14:35:00|67159.4|67144.4|67148.4|67133.4|67195|67180|67125.2|67110.2|839
1724251200000|2024-08-21 14:40:00|67150.6|67130.6|67102|67082|67152.6|67132.6|67101.2|67081.2|824
1724251500000|2024-08-21 14:45:00|67101.3|67081.3|67073.8|67058.8|67128.3|67112.8|67073.8|67058.8|842
1724251800000|2024-08-21 14:50:00|67073.9|67058.9|67073.9|67058.9|67095.7|67080.7|67064.8|67049.8|839
1724252100000|2024-08-21 14:55:00|67073|67058|67094.7|67079.7|67097.9|67082.9|67072.4|67057.4|738
1724252400000|2024-08-21 15:00:00|67094.9|67079.9|67073|67058|67096.2|67081.2|67067.9|67052.9|708
1724252700000|2024-08-21 15:05:00|67072.6|67057.6|67069.2|67054.2|67085.7|67070.7|67066.4|67051.4|592
1724253000000|2024-08-21 15:10:00|67069.3|67054.3|67083.7|67068.7|67084.4|67069.4|67064.7|67049.7|503
1724253300000|2024-08-21 15:15:00|67083.6|67068.6|67071.5|67056.5|67086.9|67071.9|67064.1|67049.1|486
1724253600000|2024-08-21 15:20:00|67071.4|67056.4|67059|67044|67073|67058|67055.5|67040.5|518
1724253900000|2024-08-21 15:25:00|67059.2|67044.2|67019.1|67004.1|67061.3|67046.3|66987.6|66972.6|645
1724254200000|2024-08-21 15:30:00|67019.8|67004.8|67010.1|66995.1|67022.8|67007.8|66992.5|66977.5|599
1724254500000|2024-08-21 15:35:00|67009.9|66994.9|67008|66993|67033.4|67018.4|67000.8|66985.8|572
1724254800000|2024-08-21 15:40:00|67007.9|66992.9|67001.8|66986.8|67013.1|66998.1|66998.8|66983.8|456
1724255100000|2024-08-21 15:45:00|67001.6|66986.6|66968.8|66953.8|67001.6|66986.6|66967|66952|502
1724255400000|2024-08-21 15:50:00|66968.6|66953.6|66969.8|66954.8|66976.6|66961.6|66956|66941|511
1724255700000|2024-08-21 15:55:00|66969.6|66954.6|66989.6|66974.6|66991.6|66976.6|66968|66953|475
1724256000000|2024-08-21 16:00:00|66989.8|66974.8|66966.8|66951.8|66992.6|66977.6|66960.9|66945.9|444
1724256300000|2024-08-21 16:05:00|66966.5|66951.5|66977.2|66962.2|66985.3|66970.3|66956.1|66941.1|407
1724256600000|2024-08-21 16:10:00|66977.3|66962.3|66969.4|66954.4|66986.8|66971.8|66963.9|66948.9|362
1724256900000|2024-08-21 16:15:00|66969.2|66954.2|66967.5|66952.5|66969.2|66954.2|66956.6|66941.6|320
1724257200000|2024-08-21 16:20:00|66967.4|66952.4|66968.2|66953.2|66971.1|66956.1|66963.2|66948.2|330
1724257500000|2024-08-21 16:25:00|66968.3|66953.3|66956.6|66941.6|66968.5|66953.5|66956.4|66941.4|324
1724257800000|2024-08-21 16:30:00|66956.5|66941.5|66954.8|66939.8|66965.4|66950.4|66954.3|66939.3|250
1724258100000|2024-08-21 16:35:00|66954.6|66939.6|66954.7|66939.7|66960.8|66945.8|66954|66939|273
1724258400000|2024-08-21 16:40:00|66954.8|66939.8|66959.7|66944.7|66963.2|66948.2|66954.6|66939.6|201
1724258700000|2024-08-21 16:45:00|66958.6|66943.6|66964.3|66949.3|66966.4|66951.4|66956.6|66941.6|206
1724259000000|2024-08-21 16:50:00|66964.4|66949.4|66965.8|66950.8|66974.5|66959.5|66958.4|66943.4|220
1724259300000|2024-08-21 16:55:00|66966|66951|66962.6|66947.6|66970.7|66955.7|66958.1|66943.1|268
1724259600000|2024-08-21 17:00:00|66962.8|66947.8|66959.2|66944.2|66966.5|66951.5|66956.3|66941.3|341
1724259900000|2024-08-21 17:05:00|66958.6|66943.6|66938.7|66923.7|66958.6|66943.6|66938.7|66923.7|241
1724260200000|2024-08-21 17:10:00|66938.8|66923.8|66931.8|66916.8|66939.1|66924.1|66928.3|66913.3|308
1724260500000|2024-08-21 17:15:00|66931.5|66916.5|66945.1|66930.1|66949.5|66934.5|66930.5|66915.5|189
1724260800000|2024-08-21 17:20:00|66944.9|66929.9|66952|66937|66953.9|66938.9|66936.7|66921.7|222
1724261100000|2024-08-21 17:25:00|66951.9|66936.9|66935.9|66920.9|66958.1|66943.1|66934.1|66919.1|273
1724261400000|2024-08-21 17:30:00|66935.8|66920.8|66934.1|66919.1|66939.9|66924.9|66931.4|66916.4|227
1724261700000|2024-08-21 17:35:00|66933.9|66918.9|66934.6|66919.6|66938.8|66923.8|66924.2|66909.2|251
1724262000000|2024-08-21 17:40:00|66935.2|66920.2|66921.5|66906.5|66935.4|66920.4|66918.4|66903.4|222
1724262300000|2024-08-21 17:45:00|66921.4|66906.4|66899.8|66884.8|66921.6|66906.6|66894.8|66879.8|296
1724262600000|2024-08-21 17:50:00|66899.6|66884.6|66896.4|66881.4|66906|66891|66896.2|66881.2|241
1724262900000|2024-08-21 17:55:00|66895.9|66880.9|66909.2|66889.2|66909.7|66889.7|66891.3|66876.3|243
1724263200000|2024-08-21 18:00:00|66910.2|66890.2|66847|66832|66912.6|66892.6|66844.8|66826.6|600
1724263500000|2024-08-21 18:05:00|66847.2|66832.2|66845.9|66830.9|66854.3|66839.3|66831.6|66816.6|443
1724263800000|2024-08-21 18:10:00|66846.3|66831.3|66815.4|66800.4|66851.5|66836.5|66815.4|66797.8|363
1724264100000|2024-08-21 18:15:00|66814.6|66799.6|66805|66790|66827.4|66812.4|66802.1|66787.1|391
1724264400000|2024-08-21 18:20:00|66805.1|66790.1|66808.4|66793.4|66820.7|66805.7|66800.6|66785.6|397
1724264700000|2024-08-21 18:25:00|66806.8|66791.8|66805.5|66790.5|66830|66815|66801.3|66786.3|388
1724265000000|2024-08-21 18:30:00|66806|66791|66855.5|66840.5|66855.9|66840.9|66805.6|66790.6|411
1724265300000|2024-08-21 18:35:00|66855.6|66840.6|66867|66852|66868.3|66853.3|66850.2|66835.2|394
1724265600000|2024-08-21 18:40:00|66866.9|66851.9|66884.2|66869.2|66886.8|66871.8|66863.2|66848.2|302
1724265900000|2024-08-21 18:45:00|66884.4|66869.4|66865.2|66850.2|66886|66871|66864.2|66849.2|258
1724266200000|2024-08-21 18:50:00|66865.3|66850.3|66868.6|66853.6|66880|66865|66865.3|66850.3|244
1724266500000|2024-08-21 18:55:00|66868.5|66853.5|66874.5|66859.5|66885.7|66870.7|66867.5|66852.5|255
1724266800000|2024-08-21 19:00:00|66874.3|66859.3|66897.8|66882.8|66901.1|66886.1|66874.1|66859.1|285
1724267100000|2024-08-21 19:05:00|66897.7|66882.7|66912.6|66897.6|66914.2|66899.2|66896.1|66881.1|305
1724267400000|2024-08-21 19:10:00|66912.2|66897.2|66908|66893|66913.5|66898.5|66902.4|66887.4|205
1724267700000|2024-08-21 19:15:00|66908.1|66893.1|66918.7|66903.7|66918.8|66903.8|66904.4|66889.4|186
1724268000000|2024-08-21 19:20:00|66918.8|66903.8|66928.4|66913.4|66931.9|66916.9|66918.8|66903.8|237
1724268300000|2024-08-21 19:25:00|66928.2|66913.2|66924.9|66909.9|66928.6|66913.6|66923.1|66908.1|178
1724268600000|2024-08-21 19:30:00|66925|66910|66934.4|66919.4|66935|66920|66924.9|66909.9|134
1724268900000|2024-08-21 19:35:00|66934.2|66919.2|66933.9|66918.9|66935.3|66920.3|66928.6|66913.6|120
1724269200000|2024-08-21 19:40:00|66934.1|66919.1|66924.7|66909.7|66934.6|66919.6|66924.7|66909.7|110
1724269500000|2024-08-21 19:45:00|66924.5|66909.5|66931.2|66916.2|66936|66921|66923.2|66908.2|156
1724269800000|2024-08-21 19:50:00|66931.1|66916.1|66922.4|66907.4|66931.4|66916.4|66922.2|66907.2|170
1724270100000|2024-08-21 19:55:00|66922.3|66907.3|66934.3|66919.3|66934.3|66919.3|66913.7|66898.7|182
1724270400000|2024-08-21 20:00:00|66933.8|66918.8|66942.9|66927.9|66942.9|66927.9|66930.4|66915.4|141
1724270700000|2024-08-21 20:05:00|66943.1|66928.1|66952.9|66937.9|66953|66938|66943|66928|107
1724271000000|2024-08-21 20:10:00|66952.8|66937.8|66956.9|66941.9|66961.2|66946.2|66952.8|66937.8|91
1724271300000|2024-08-21 20:15:00|66957|66942|66959.3|66944.3|66961.6|66946.6|66956.8|66941.8|95
1724271600000|2024-08-21 20:20:00|66959.2|66944.2|66958.2|66943.2|66959.6|66944.6|66956.4|66941.4|58
1724271900000|2024-08-21 20:25:00|66958|66943|66958.4|66943.4|66959.8|66944.8|66952.9|66937.9|91
1724272200000|2024-08-21 20:30:00|66958.3|66943.3|66944.6|66924.6|66962.5|66945.4|66944.6|66924.6|104
1724272500000|2024-08-21 20:35:00|66944.5|66924.5|66937.1|66917.1|66944.5|66924.5|66934|66915.5|167
1724272800000|2024-08-21 20:40:00|66937.2|66917.2|66937.9|66917.9|66941|66922.2|66936.3|66916.9|140
1724273100000|2024-08-21 20:45:00|66938|66918|66938.6|66918.6|66942.4|66923.8|66935.8|66917.3|153
1724273400000|2024-08-21 20:50:00|66938.3|66918.3|66936.6|66916.6|66941.1|66923.5|66930.2|66910.2|187
1724273700000|2024-08-21 20:55:00|66936.7|66916.7|66946.3|66924.8|66946.3|66926.1|66935.3|66915.3|244
1724274000000|2024-08-21 21:00:00|66954.5|66921.8|66974.9|66888.4|66978.2|66921.8|66954.1|66874.8|71
1724274300000|2024-08-21 21:05:00|66970.5|66882.5|66962.4|66890.1|66976.2|66907.9|66958.8|66873.7|192
1724274600000|2024-08-21 21:10:00|66962.8|66890.7|66970.4|66897.3|66976.4|66904.5|66956.2|66890.3|193
1724274900000|2024-08-21 21:15:00|66970.3|66897.5|66939.9|66887.7|66972.8|66900.9|66938.8|66883.8|212
1724275200000|2024-08-21 21:20:00|66939.8|66885.4|66942|66882.5|66986.2|66902.7|66936.4|66849.4|277
1724275500000|2024-08-21 21:25:00|66943.4|66883.3|66937.8|66893.7|66943.5|66894.3|66935|66876.8|248
1724275800000|2024-08-21 21:30:00|66937.6|66893.2|66934.4|66897.9|66938.2|66901|66933.5|66893.2|326
1724276100000|2024-08-21 21:35:00|66934.1|66898.8|66952.8|66919.6|66965.1|66921|66932.8|66892.1|278
1724276400000|2024-08-21 21:40:00|66972.9|66919.3|66962.5|66922.1|66974.4|66925.2|66956.4|66919.3|301
1724276700000|2024-08-21 21:45:00|66962.4|66922.2|66958.5|66923.1|66962.9|66925.6|66956.9|66919.9|269
1724277000000|2024-08-21 21:50:00|66959|66923|66957.3|66923.2|66960.4|66924.1|66957.1|66922.3|217
1724277300000|2024-08-21 21:55:00|66957.4|66923.3|66960.6|66924.9|66967.4|66927.1|66956.4|66922.7|277
1724277600000|2024-08-21 22:00:00|66958.1|66925.2|66924.1|66897.4|66961.6|66926.9|66923.3|66891.4|348
1724277900000|2024-08-21 22:05:00|66923.8|66897.6|66923.2|66903.2|66936.3|66906.4|66920.1|66897.2|222
1724278200000|2024-08-21 22:10:00|66923.8|66903.7|66921.9|66901.9|66926.5|66904.8|66920.3|66900.3|86
1724278500000|2024-08-21 22:15:00|66922.3|66902.3|66919.8|66899.8|66924.6|66904.6|66919.1|66899.1|104
1724278800000|2024-08-21 22:20:00|66919.7|66899.7|66923.2|66903.2|66923.5|66903.5|66919.4|66899.4|62
1724279100000|2024-08-21 22:25:00|66923.3|66903.3|66920.7|66900.7|66925.4|66905.4|66919.8|66899.8|64
1724279400000|2024-08-21 22:30:00|66920.2|66900.2|66923.9|66903.9|66923.9|66903.9|66919.2|66899.2|60
1724279700000|2024-08-21 22:35:00|66924.2|66904.2|66927.8|66907.8|66928|66908|66922.8|66902.8|87
1724280000000|2024-08-21 22:40:00|66927.7|66907.7|66925.3|66905.3|66928.2|66908.2|66925.1|66905.1|72
1724280300000|2024-08-21 22:45:00|66925.2|66905.2|66921.4|66901.4|66926|66906|66921.3|66901.3|56
1724280600000|2024-08-21 22:50:00|66921.3|66901.3|66911.9|66891.9|66921.4|66901.4|66911.6|66891.6|107
1724280900000|2024-08-21 22:55:00|66911.7|66891.7|66904.9|66884.9|66912|66892|66904.8|66884.8|123
1724281200000|2024-08-21 23:00:00|66904.8|66884.8|66898.6|66878.6|66906.5|66886.5|66897.7|66877.7|154
1724281500000|2024-08-21 23:05:00|66898.5|66878.5|66901.7|66881.7|66902.4|66882.4|66898.4|66878.4|73
1724281800000|2024-08-21 23:10:00|66901.6|66881.6|66904.5|66884.5|66905.2|66885.2|66896.6|66876.6|144
1724282100000|2024-08-21 23:15:00|66904.6|66884.6|66895.7|66875.7|66906.6|66886.6|66895.4|66875.4|84
1724282400000|2024-08-21 23:20:00|66895.6|66875.6|66900.7|66880.7|66902.5|66882.5|66893.6|66873.6|129
1724282700000|2024-08-21 23:25:00|66900.8|66880.8|66905.3|66885.3|66905.7|66885.7|66900.7|66880.7|95
1724283000000|2024-08-21 23:30:00|66905.1|66885.1|66905|66885|66905.6|66885.6|66899.1|66879.1|111
1724283300000|2024-08-21 23:35:00|66904.8|66884.8|66913.6|66893.6|66913.6|66893.6|66904.4|66884.4|99
1724283600000|2024-08-21 23:40:00|66913.7|66893.7|66921|66901|66921.1|66901.1|66912.8|66892.8|121
1724283900000|2024-08-21 23:45:00|66920.9|66900.9|66920.7|66900.7|66924.1|66904.1|66917.7|66897.7|138
1724284200000|2024-08-21 23:50:00|66920.9|66900.9|66917.1|66897.1|66923.4|66903.4|66917.1|66897.1|143
1724284500000|2024-08-21 23:55:00|66917.6|66897.6|66911.5|66891.5|66920.5|66900.5|66910.8|66890.8|115
1724284800000|2024-08-22 00:00:00|66911.8|66891.8|66901.9|66881.9|66915.3|66895.3|66900.7|66880.7|256
1724285100000|2024-08-22 00:05:00|66901.7|66881.7|66919.5|66899.5|66923.8|66903.8|66901.6|66881.6|229
1724285400000|2024-08-22 00:10:00|66919.7|66899.7|66926.8|66911.8|66932|66912.2|66919.3|66899.3|222
1724285700000|2024-08-22 00:15:00|66926.4|66911.4|66918.8|66903.8|66932.3|66912.3|66918.1|66902.8|239
1724286000000|2024-08-22 00:20:00|66918.9|66903.9|66928.7|66908.7|66928.9|66908.9|66911.9|66896.5|216
1724286300000|2024-08-22 00:25:00|66928|66908|66930.5|66910.5|66931.3|66912.8|66922.7|66906.1|213
1724286600000|2024-08-22 00:30:00|66930.4|66910.4|66940|66920|66944.5|66926.8|66929.5|66909.5|240
1724286900000|2024-08-22 00:35:00|66939.8|66919.8|66940.7|66920.7|66943.5|66927|66933.9|66916.7|241
1724287200000|2024-08-22 00:40:00|66940.6|66920.6|66943.5|66923.5|66946.1|66926.5|66936.4|66916.4|253
1724287500000|2024-08-22 00:45:00|66941.5|66921.5|66942.4|66927.4|66947.7|66928.1|66937.7|66917.7|251
1724287800000|2024-08-22 00:50:00|66942.2|66927.2|66953.9|66933.9|66955.7|66937.6|66935.9|66919.2|431
1724288100000|2024-08-22 00:55:00|66954.1|66934.1|66955.7|66940.7|66971.1|66953.6|66954.1|66934.1|363
1724288400000|2024-08-22 01:00:00|66955.6|66940.6|66959.7|66944.7|66966.9|66946.9|66947.2|66928.2|331
1724288700000|2024-08-22 01:05:00|66962.9|66942.9|66967.8|66952.8|66969.9|66954.9|66957.9|66941.1|264
1724289000000|2024-08-22 01:10:00|66967.4|66952.4|66972|66952|66975.2|66955.8|66964.6|66947.8|218
1724289300000|2024-08-22 01:15:00|66971.9|66951.9|66972.9|66957.9|66976.2|66957.9|66964.8|66944.8|230
1724289600000|2024-08-22 01:20:00|66972.8|66957.8|66963.6|66948.6|66974.5|66957.8|66960.6|66944.6|218
1724289900000|2024-08-22 01:25:00|66963.9|66948.9|66962.2|66947.2|66964.9|66949.9|66960|66944.4|176
1724290200000|2024-08-22 01:30:00|66962.1|66947.1|66974.1|66959.1|66980.6|66962.9|66961.1|66946.1|272
1724290500000|2024-08-22 01:35:00|66974.2|66959.2|66979.5|66959.5|66980.3|66963|66974.1|66959.1|173
1724290800000|2024-08-22 01:40:00|66979.8|66959.8|66982.7|66962.7|66983|66965.8|66973.5|66956.6|171
1724291100000|2024-08-22 01:45:00|66982.8|66962.8|66982.5|66962.5|66986.3|66967.9|66975|66957.8|216
1724291400000|2024-08-22 01:50:00|66982.6|66962.6|66982.7|66962.7|66985.1|66966.8|66976.8|66961.7|161
1724291700000|2024-08-22 01:55:00|66982.8|66962.8|66985.4|66965.4|66988.6|66968.6|66980.6|66961.9|138
1724292000000|2024-08-22 02:00:00|66985.8|66965.8|66985.5|66965.5|66991.8|66972.3|66981.3|66965|142
1724292300000|2024-08-22 02:05:00|66985.6|66965.6|66992.7|66977.7|66995.8|66977.8|66980|66962.2|162
1724292600000|2024-08-22 02:10:00|66992.6|66977.6|66990.3|66975.3|66999.3|66984.3|66989.8|66974.3|152
1724292900000|2024-08-22 02:15:00|66990.4|66975.4|66999.8|66979.8|67000.7|66983.2|66990.3|66974.8|160
1724293200000|2024-08-22 02:20:00|66999.7|66979.7|66989.2|66969.2|67001.2|66983.3|66983.7|66966.6|214
1724293500000|2024-08-22 02:25:00|66989|66969|66988.2|66973.2|66991.1|66974.6|66982.4|66964.9|196
1724293800000|2024-08-22 02:30:00|66988.3|66973.3|66987.6|66972.6|67001.3|66981.3|66986|66968.9|209
1724294100000|2024-08-22 02:35:00|66987.7|66972.7|66987.4|66972.4|66992.1|66973.8|66983.5|66965.8|132
1724294400000|2024-08-22 02:40:00|66990|66970|66983|66963|66997.8|66981.2|66979.7|66962.1|213
1724294700000|2024-08-22 02:45:00|66980.5|66965.5|66982.9|66967.9|66983.4|66968.4|66975|66958.1|189
1724295000000|2024-08-22 02:50:00|66983.1|66968.1|66989.5|66969.5|66989.6|66973.4|66983|66965.7|82
1724295300000|2024-08-22 02:55:00|66989.4|66969.4|66983.5|66968.5|66989.4|66973.3|66983.4|66968.4|136
1724295600000|2024-08-22 03:00:00|66983.4|66968.4|66980.3|66965.3|66983.6|66968.6|66977.5|66962.5|133
1724295900000|2024-08-22 03:05:00|66980|66965|66977.4|66962.4|66985.6|66970.6|66976.5|66961.5|133
1724296200000|2024-08-22 03:10:00|66977.2|66962.2|66975.8|66960.8|66980.1|66965.1|66973.6|66958.6|153
1724296500000|2024-08-22 03:15:00|66975.3|66960.3|66977.4|66962.4|66977.8|66962.8|66974.7|66959.7|85
1724296800000|2024-08-22 03:20:00|66977.3|66962.3|66980.4|66965.4|66983.5|66967.9|66977.3|66962.3|98
1724297100000|2024-08-22 03:25:00|66980.3|66965.3|66977.5|66962.5|66984|66966.3|66976.9|66960.3|119
1724297400000|2024-08-22 03:30:00|66977.7|66962.7|66973.3|66958.3|66977.7|66962.7|66969.1|66954.1|178
1724297700000|2024-08-22 03:35:00|66973.2|66958.2|66975.9|66955.9|66976.2|66960.4|66968.8|66953.8|145
1724298000000|2024-08-22 03:40:00|66976|66956|66975.7|66960.7|66977.1|66962.1|66971.6|66954.2|146
1724298300000|2024-08-22 03:45:00|66975.3|66960.3|66977.1|66962.1|66979.2|66963.9|66969.9|66954.9|127
1724298600000|2024-08-22 03:50:00|66976.6|66961.6|66980.1|66965.1|66980.6|66965.6|66976.6|66961.6|137
1724298900000|2024-08-22 03:55:00|66980.2|66965.2|66974.1|66959.1|66981|66966|66973.3|66958.3|113
1724299200000|2024-08-22 04:00:00|66973.9|66958.9|66982.1|66967.1|66982.1|66967.1|66973|66958|164
1724299500000|2024-08-22 04:05:00|66982.2|66967.2|66989.2|66974.2|66989.4|66974.4|66980.1|66965.1|150
1724299800000|2024-08-22 04:10:00|66989.4|66974.4|66997.2|66982.2|66997.3|66982.3|66988.4|66973.4|123
1724300100000|2024-08-22 04:15:00|66997|66982|66989.6|66974.6|66997.1|66982.1|66989.6|66974.6|165
1724300400000|2024-08-22 04:20:00|66989.7|66974.7|66978|66963|66989.7|66974.7|66976|66960.5|200
1724300700000|2024-08-22 04:25:00|66978.2|66963.2|66984.1|66964.1|66984.2|66966.1|66976.6|66961.4|180
1724301000000|2024-08-22 04:30:00|66984.2|66964.2|66977.1|66962.1|66986.4|66968.7|66975.6|66960.6|161
1724301300000|2024-08-22 04:35:00|66977|66962|66982.2|66962.2|66984.1|66964.1|66971.9|66956.9|193
1724301600000|2024-08-22 04:40:00|66982.3|66962.3|66968.4|66953.4|66982.6|66963|66968|66953|169
1724301900000|2024-08-22 04:45:00|66968.6|66953.6|66970.4|66955.4|66973.5|66958.5|66967.4|66951.7|202
1724302200000|2024-08-22 04:50:00|66970.5|66955.5|66981.9|66961.9|66982.5|66966.4|66970.5|66955.5|161
1724302500000|2024-08-22 04:55:00|66981.8|66961.8|66984.2|66964.2|66984.4|66964.4|66978.9|66958.9|102
1724302800000|2024-08-22 05:00:00|66981.6|66966.6|66982.6|66962.6|66987.5|66967.5|66979.5|66960.5|127
1724303100000|2024-08-22 05:05:00|66982.7|66962.7|66984.1|66969.1|66992.7|66975.2|66978|66962.7|138
1724303400000|2024-08-22 05:10:00|66984.3|66969.3|66984.8|66969.8|66988.1|66970.7|66977|66962|171
1724303700000|2024-08-22 05:15:00|66985|66970|66983.2|66968.2|66988.2|66970.8|66983.1|66965.5|90
1724304000000|2024-08-22 05:20:00|66983.3|66968.3|66979.6|66964.6|66985.3|66970.3|66979.6|66964.6|102
1724304300000|2024-08-22 05:25:00|66979.5|66964.5|66980.7|66965.7|66981.7|66966.2|66976.9|66959|104
1724304600000|2024-08-22 05:30:00|66980.9|66965.9|66990|66970|66990|66970|66976.1|66958.4|166
1724304900000|2024-08-22 05:35:00|66989.7|66969.7|66998.4|66978.4|66999.3|66982.6|66988.8|66968.8|151
1724305200000|2024-08-22 05:40:00|66998.5|66978.5|66996.1|66981.1|67002.8|66984.4|66994.9|66977.6|128
1724305500000|2024-08-22 05:45:00|66996|66981|66995.5|66975.5|66999|66983.6|66991.8|66975.1|162
1724305800000|2024-08-22 05:50:00|66995.3|66975.3|66988.5|66973.5|66995.6|66978.6|66988.5|66972.7|164
1724306100000|2024-08-22 05:55:00|66988.3|66973.3|66983.4|66968.4|66991.6|66974.5|66982.9|66965.7|239
1724306400000|2024-08-22 06:00:00|66985|66970|66985.8|66970.8|66999|66979|66983.6|66965.8|301
1724306700000|2024-08-22 06:05:00|66985.5|66970.5|66987.9|66972.9|66991.3|66976.3|66982.6|66967.6|293
1724307000000|2024-08-22 06:10:00|66987.8|66972.8|66981|66966|66988.9|66973.9|66980.1|66965.1|288
1724307300000|2024-08-22 06:15:00|66981.4|66966.4|66973.5|66958.5|66987.8|66972.8|66969.6|66954.6|327
1724307600000|2024-08-22 06:20:00|66973.4|66958.4|66967|66952|66977.2|66962.2|66964.4|66949.4|294
1724307900000|2024-08-22 06:25:00|66966.8|66951.8|66949.2|66934.2|66966.8|66951.8|66949|66933.5|277
1724308200000|2024-08-22 06:30:00|66949|66934|66952.8|66937.8|66961.9|66946.9|66946.7|66931.7|359
1724308500000|2024-08-22 06:35:00|66952.7|66937.7|66958|66943|66963|66948|66948.1|66933.1|291
1724308800000|2024-08-22 06:40:00|66957.8|66942.8|66965.3|66950.3|66965.3|66950.3|66953|66938|286
1724309100000|2024-08-22 06:45:00|66964.1|66949.1|66944.4|66929.4|66965.6|66950.6|66944.3|66929.3|277
1724309400000|2024-08-22 06:50:00|66945.4|66930.4|66953.2|66938.2|66953.2|66938.2|66943.4|66928.4|250
1724309700000|2024-08-22 06:55:00|66953.3|66938.3|66943.2|66928.2|66963.7|66948.7|66941.9|66926.9|376
1724310000000|2024-08-22 07:00:00|66942.8|66927.8|66936.4|66921.4|66944.3|66929.3|66933.5|66918.5|251
1724310300000|2024-08-22 07:05:00|66936.3|66921.3|66932.1|66917.1|66936.5|66921.5|66930.7|66915.7|165
1724310600000|2024-08-22 07:10:00|66932|66917|66925.6|66905.6|66932.3|66917.3|66919.6|66902|195
1724310900000|2024-08-22 07:15:00|66873.4|66835.6|66925.3|66910.3|66931.2|66915.7|66858.6|66827.3|585
1724311200000|2024-08-22 07:20:00|66925.4|66910.4|66940.9|66925.9|66950.6|66935.6|66915.9|66900.9|474
1724311500000|2024-08-22 07:25:00|66941|66926|66953.5|66933.5|66962.4|66942.8|66937.4|66920.2|438
1724311800000|2024-08-22 07:30:00|66967.1|66945|67068|67048|67074.7|67054.7|66967.1|66945|676
1724312100000|2024-08-22 07:35:00|67067.7|67047.7|67020.6|67005.6|67067.7|67050.6|67015.9|66996.7|610
1724312400000|2024-08-22 07:40:00|67020.9|67005.9|67008.7|66993.7|67024|67006.9|66998.6|66983.6|484
1724312700000|2024-08-22 07:45:00|67008.9|66993.9|66997.3|66982.3|67015.2|67000.2|66995.3|66980.3|385
1724313000000|2024-08-22 07:50:00|66997.1|66982.1|67017.1|67002.1|67022.6|67007.6|66996.5|66981.5|411
1724313300000|2024-08-22 07:55:00|67017|67002|67015.7|66995.7|67049.1|67034.1|67015.4|66995.4|446
1724313600000|2024-08-22 08:00:00|67015|66995|66966.7|66951.7|67015|66995|66960.1|66942.5|506
1724313900000|2024-08-22 08:05:00|66966.3|66951.3|66948.6|66933.6|66969.2|66954.2|66947.5|66930.1|419
1724314200000|2024-08-22 08:10:00|66948.2|66933.2|66959.6|66944.6|66962.5|66944.7|66941.2|66925.2|391
1724314500000|2024-08-22 08:15:00|66959.7|66944.7|66984.1|66969.1|66984.6|66969.6|66958.5|66943.5|457
1724314800000|2024-08-22 08:20:00|66983.8|66968.8|66953.8|66938.8|66983.9|66968.9|66946.3|66931.3|348
1724315100000|2024-08-22 08:25:00|66953.6|66938.6|66961.4|66946.4|66963.9|66948.9|66944.9|66929.9|333
1724315400000|2024-08-22 08:30:00|66953.3|66938.3|66945.3|66930.3|66963.3|66948.3|66942.6|66927.6|418
1724315700000|2024-08-22 08:35:00|66945.4|66930.4|66935.9|66920.9|66953|66938|66930.4|66915.4|358
1724316000000|2024-08-22 08:40:00|66936|66921|66943|66928|66947.2|66932.2|66928.4|66913.4|457
1724316300000|2024-08-22 08:45:00|66943.1|66928.1|66968.8|66953.8|66968.8|66953.8|66943.1|66928.1|348
1724316600000|2024-08-22 08:50:00|66969|66954|66972.6|66957.6|66982.2|66967.2|66964.4|66949.4|298
1724316900000|2024-08-22 08:55:00|66972.7|66957.7|66979.9|66964.9|66982.6|66967.6|66965.5|66950.5|348
1724317200000|2024-08-22 09:00:00|66979.8|66964.8|67000|66985|67019.5|67004.5|66979.4|66964.4|512
1724317500000|2024-08-22 09:05:00|66999.9|66984.9|67009.1|66994.1|67009.1|66994.1|66995.9|66980.9|342
1724317800000|2024-08-22 09:10:00|67009|66994|67032.3|67017.3|67034.3|67019.3|67005.8|66990.8|377
1724318100000|2024-08-22 09:15:00|67032.4|67017.4|67020.7|67005.7|67035.2|67020.2|67020.2|67005.2|347
1724318400000|2024-08-22 09:20:00|67020.6|67005.6|66992.3|66977.3|67020.7|67005.7|66990.3|66975.3|290
1724318700000|2024-08-22 09:25:00|66992.2|66977.2|66988.3|66973.3|67005.2|66990.2|66982.5|66967.5|331
1724319000000|2024-08-22 09:30:00|66987.6|66972.6|67014.9|66999.9|67017.6|67002.6|66987.3|66972.3|301
1724319300000|2024-08-22 09:35:00|67014.8|66999.8|66998.8|66983.8|67018.6|67003.6|66994.6|66979.6|334
1724319600000|2024-08-22 09:40:00|66999.4|66984.4|67001.5|66986.5|67003.3|66988.3|66995.1|66980.1|254
1724319900000|2024-08-22 09:45:00|67001.7|66986.7|67004.5|66989.5|67005.8|66990.8|66991.2|66976.2|242
1724320200000|2024-08-22 09:50:00|67002.6|66987.6|67000.8|66985.8|67005|66990|66992.9|66977.9|275
1724320500000|2024-08-22 09:55:00|67000.9|66985.9|66998.2|66983.2|67008.1|66993.1|66993.2|66978.2|265
1724320800000|2024-08-22 10:00:00|66998.1|66983.1|67003.9|66988.9|67007.4|66992.4|66993.7|66978.7|267
1724321100000|2024-08-22 10:05:00|67004.4|66989.4|67011.4|66996.4|67020.9|67005.9|67004.4|66989.4|278
1724321400000|2024-08-22 10:10:00|67011.5|66996.5|67025.5|67010.5|67026.3|67011.3|66999.6|66984.6|302
1724321700000|2024-08-22 10:15:00|67025.6|67010.6|67025.1|67010.1|67041.1|67026.1|67022.1|67007.1|318
1724322000000|2024-08-22 10:20:00|67025|67010|67020.4|67005.4|67027.5|67012.5|67009.8|66994.8|272
1724322300000|2024-08-22 10:25:00|67020.3|67005.3|67016.3|67001.3|67023.5|67008.5|67005.3|66990.3|250
1724322600000|2024-08-22 10:30:00|67016.2|67001.2|66989.2|66974.2|67016.2|67001.2|66989.1|66974.1|233
1724322900000|2024-08-22 10:35:00|66989.1|66974.1|66980.5|66965.5|66989.1|66974.1|66970.6|66955.6|258
1724323200000|2024-08-22 10:40:00|66980.7|66965.7|66977.2|66962.2|66981.8|66966.8|66973.2|66958.2|216
1724323500000|2024-08-22 10:45:00|66977.1|66962.1|66977|66962|66980.1|66965.1|66970.8|66955.8|217
1724323800000|2024-08-22 10:50:00|66976.5|66961.5|66972.9|66957.9|66983|66968|66967.4|66952.4|201
1724324100000|2024-08-22 10:55:00|66972.8|66957.8|66959.4|66944.4|66978.3|66963.3|66955.6|66940.6|320
1724324400000|2024-08-22 11:00:00|66959.5|66944.5|66968.1|66953.1|66978.6|66963.6|66959.5|66944.5|300
1724324700000|2024-08-22 11:05:00|66968|66953|66996.3|66981.3|66999.6|66984.6|66967.8|66952.8|308
1724325000000|2024-08-22 11:10:00|66996.1|66981.1|67012.2|66997.2|67013.5|66998.5|66996|66981|302
1724325300000|2024-08-22 11:15:00|67012.5|66997.5|67011.1|66996.1|67014.4|66999.4|67004.7|66989.7|251
1724325600000|2024-08-22 11:20:00|67011.2|66996.2|67017|67002|67023.5|67008.5|66999.2|66984.2|288
1724325900000|2024-08-22 11:25:00|67017.2|67002.2|67008.7|66993.7|67025.9|67010.9|67008.5|66993.5|250
1724326200000|2024-08-22 11:30:00|67011|66991|67032.1|67017.1|67037.2|67022.2|67007.5|66989|381
1724326500000|2024-08-22 11:35:00|67032|67017|67032.4|67017.4|67036.9|67021.9|67025.4|67010.4|354
1724326800000|2024-08-22 11:40:00|67034.9|67019.9|67031.5|67016.5|67034.9|67019.9|67012.2|66997.2|309
1724327100000|2024-08-22 11:45:00|67031.7|67016.7|67017.1|67002.1|67037.6|67022.6|67013.2|66998.2|305
1724327400000|2024-08-22 11:50:00|67017.3|67002.3|67002.7|66987.7|67023.4|67008.4|67002.3|66987.3|273
1724327700000|2024-08-22 11:55:00|67002.6|66987.6|67009.9|66994.9|67020|67005|67002.6|66987.6|364
1724328000000|2024-08-22 12:00:00|67008.9|66993.9|67019.1|67004.1|67026.7|67011.7|67008.8|66993.8|361
1724328300000|2024-08-22 12:05:00|67019.2|67004.2|67020.5|67005.5|67021.4|67006.4|67001.6|66986.6|296
1724328600000|2024-08-22 12:10:00|67020.4|67005.4|67025.1|67010.1|67029.4|67014.4|67017.4|67002.4|346
1724328900000|2024-08-22 12:15:00|67024.5|67009.5|67027|67012|67034.4|67019.4|67013.2|66998.2|307
1724329200000|2024-08-22 12:20:00|67027.4|67012.4|67042.8|67027.8|67046.1|67031.1|67021.1|67006.1|409
1724329500000|2024-08-22 12:25:00|67043|67028|67055.7|67028.9|67058|67041.2|67041.5|67026.5|391
1724329800000|2024-08-22 12:30:00|67055.1|67013.2|67054.5|67039.5|67081.5|67061.5|67018.2|66992.2|764
1724330100000|2024-08-22 12:35:00|67054.9|67039.9|67043.7|67028.7|67061.7|67046.7|67035.3|67020.3|625
1724330400000|2024-08-22 12:40:00|67043.9|67028.9|67009.7|66994.7|67045.4|67030.4|67007.7|66992.7|489
1724330700000|2024-08-22 12:45:00|67009.6|66994.6|67015.3|67000.3|67020.3|67005.3|67002.1|66987.1|422
1724331000000|2024-08-22 12:50:00|67015.4|67000.4|66973.4|66958.4|67015.4|67000.4|66971.8|66956.4|463
1724331300000|2024-08-22 12:55:00|66973.5|66958.5|66990.6|66975.6|66999.1|66984.1|66973.5|66958.5|446
1724331600000|2024-08-22 13:00:00|66989.7|66974.7|67005.3|66990.3|67012.1|66997.1|66982.1|66967.1|523
1724331900000|2024-08-22 13:05:00|67005.5|66990.5|67009.1|66994.1|67021.9|67006.9|66998.7|66983.7|419
1724332200000|2024-08-22 13:10:00|67009|66994|67032.8|67017.8|67035.3|67020.3|67006|66991|410
1724332500000|2024-08-22 13:15:00|67032.7|67017.7|66998.3|66983.3|67033.1|67018.1|66994.4|66979.4|449
1724332800000|2024-08-22 13:20:00|66998.2|66983.2|66995.7|66980.7|67012|66997|66992|66977|491
1724333100000|2024-08-22 13:25:00|66995.4|66980.4|66999.1|66984.1|67003.8|66988.8|66986.5|66971.5|387
1724333400000|2024-08-22 13:30:00|66998.8|66983.8|67032.5|67017.5|67033.2|67018.2|66993.3|66978.3|615
1724333700000|2024-08-22 13:35:00|67032.4|67017.4|67045.6|67030.6|67053.5|67038.5|67021.9|67006.9|575
1724334000000|2024-08-22 13:40:00|67046.6|67031.6|67046.2|67022.6|67073.3|67058.3|67034.8|67019.8|544
1724334300000|2024-08-22 13:45:00|67051.1|67024.4|67098.2|67083.2|67106|67091|67051.1|67024.4|789
1724334600000|2024-08-22 13:50:00|67098.3|67083.3|67130.2|67115.2|67134.8|67119.8|67088.8|67073.8|631
1724334900000|2024-08-22 13:55:00|67130.4|67115.4|67113.4|67093.4|67153|67138|67111.4|67093.4|592
1724335200000|2024-08-22 14:00:00|67113.2|67093.2|67141|67126|67150.4|67130.4|67110.3|67090.3|673
1724335500000|2024-08-22 14:05:00|67141.1|67126.1|67198.5|67183.5|67207|67190.4|67141.1|67126.1|659
1724335800000|2024-08-22 14:10:00|67198.7|67183.7|67198.2|67183.2|67203.9|67188.9|67183.7|67168.7|546
1724336100000|2024-08-22 14:15:00|67198|67183|67191.6|67176.6|67198|67183|67167.1|67152.1|519
1724336400000|2024-08-22 14:20:00|67191.3|67176.3|67227.1|67212.1|67238.5|67223.5|67189.5|67174.5|526
1724336700000|2024-08-22 14:25:00|67226.9|67211.9|67215.4|67200.4|67228.3|67213.3|67187.2|67172.2|658
1724337000000|2024-08-22 14:30:00|67216|67201|67184.8|67169.8|67219.9|67204.9|67180.5|67161.6|608
1724337300000|2024-08-22 14:35:00|67184.4|67169.4|67164.3|67149.3|67187|67170.5|67151.6|67136.6|510
1724337600000|2024-08-22 14:40:00|67163.9|67148.9|67185.3|67170.3|67185.9|67170.9|67163.7|67148.7|464
1724337900000|2024-08-22 14:45:00|67185.2|67170.2|67186.2|67171.2|67201.9|67186.9|67171.1|67156.1|521
1724338200000|2024-08-22 14:50:00|67186.3|67171.3|67160.3|67145.3|67195.3|67180.3|67154.8|67139.8|484
1724338500000|2024-08-22 14:55:00|67160.7|67145.7|67141|67126|67163.3|67148.3|67133.2|67118.2|497
1724338800000|2024-08-22 15:00:00|67141.4|67126.4|67153.7|67138.7|67156.4|67141.4|67137.3|67122.3|518
1724339100000|2024-08-22 15:05:00|67153.8|67138.8|67168.1|67153.1|67172.7|67157.7|67153.7|67138.7|414
1724339400000|2024-08-22 15:10:00|67168.4|67153.4|67187|67172|67187.2|67172.2|67161.6|67146.6|401
1724339700000|2024-08-22 15:15:00|67186.8|67171.8|67189.6|67174.6|67197.6|67182.6|67183.3|67168.3|426
1724340000000|2024-08-22 15:20:00|67189.7|67174.7|67187.3|67172.3|67190.7|67175.7|67173.5|67158.5|395
1724340300000|2024-08-22 15:25:00|67187.4|67172.4|67163|67148|67191.5|67176.5|67159.6|67144.6|406
1724340600000|2024-08-22 15:30:00|67163.2|67148.2|67172.9|67157.9|67187.5|67172.5|67161|67146|385
1724340900000|2024-08-22 15:35:00|67172.5|67157.5|67169.5|67154.5|67180.6|67165.6|67163.5|67148.5|366
1724341200000|2024-08-22 15:40:00|67169.7|67154.7|67163|67148|67176.4|67161.4|67158.3|67143.3|425
1724341500000|2024-08-22 15:45:00|67163.2|67148.2|67164.3|67149.3|67176.6|67161.6|67150.7|67135.7|408
1724341800000|2024-08-22 15:50:00|67163.4|67148.4|67147|67132|67163.8|67148.8|67144.4|67129.4|342
1724342100000|2024-08-22 15:55:00|67147.2|67132.2|67146.9|67131.9|67158.6|67143.6|67137.7|67122.7|458
1724342400000|2024-08-22 16:00:00|67146.7|67131.7|67145.5|67130.5|67152.5|67137.5|67137.4|67122.4|344
1724342700000|2024-08-22 16:05:00|67145|67130|67143.4|67128.4|67145.4|67130.4|67129.9|67114.9|251
1724343000000|2024-08-22 16:10:00|67143.5|67128.5|67154.5|67139.5|67155.3|67140.3|67137.7|67122.7|294
1724343300000|2024-08-22 16:15:00|67154.7|67139.7|67149.3|67134.3|67155|67140|67142.3|67127.3|225
1724343600000|2024-08-22 16:20:00|67149.2|67134.2|67146.7|67131.7|67149.2|67134.2|67138.2|67123.2|278
1724343900000|2024-08-22 16:25:00|67146.8|67131.8|67129.6|67114.6|67148.4|67133.4|67128.8|67113.8|233
1724344200000|2024-08-22 16:30:00|67129.4|67114.4|67128.2|67113.2|67140|67125|67120.5|67105.5|333
1724344500000|2024-08-22 16:35:00|67128.1|67113.1|67140.3|67125.3|67146.3|67131.3|67128.1|67113.1|293
1724344800000|2024-08-22 16:40:00|67140.2|67125.2|67151.5|67136.5|67152.9|67137.9|67133.3|67118.3|261
1724345100000|2024-08-22 16:45:00|67151.4|67136.4|67161.3|67146.3|67168.7|67153.7|67151.2|67136.2|298
1724345400000|2024-08-22 16:50:00|67161.2|67146.2|67176|67161|67180.4|67165.4|67160.8|67145.8|259
1724345700000|2024-08-22 16:55:00|67175.8|67160.8|67164.5|67149.5|67179.6|67164.6|67162.9|67147.9|302
1724346000000|2024-08-22 17:00:00|67164|67149|67170.1|67155.1|67176.1|67161.1|67162.8|67147.8|272
1724346300000|2024-08-22 17:05:00|67170.2|67155.2|67165.6|67150.6|67175.9|67160.9|67162.6|67147.6|192
1724346600000|2024-08-22 17:10:00|67165.5|67150.5|67174.9|67159.9|67175|67160|67165.5|67150.5|265
1724346900000|2024-08-22 17:15:00|67174.8|67159.8|67195.7|67180.7|67199.3|67184.3|67169.4|67154.4|240
1724347200000|2024-08-22 17:20:00|67195.8|67180.8|67206|67191|67207.3|67192.3|67194.5|67179.5|256
1724347500000|2024-08-22 17:25:00|67206.2|67191.2|67208.9|67193.9|67215.3|67200.3|67196.5|67181.5|304
1724347800000|2024-08-22 17:30:00|67210.2|67195.2|67217.8|67202.8|67222.1|67207.1|67207.7|67192.7|279
1724348100000|2024-08-22 17:35:00|67217.9|67202.9|67223.2|67208.2|67230.8|67215.8|67215.9|67200.9|229
1724348400000|2024-08-22 17:40:00|67223.3|67208.3|67228.6|67213.6|67229.9|67214.9|67220.6|67205.6|186
1724348700000|2024-08-22 17:45:00|67228.5|67213.5|67226.2|67211.2|67234.9|67219.9|67223.9|67208.9|187
1724349000000|2024-08-22 17:50:00|67226|67211|67216.1|67201.1|67226|67211|67213.3|67198.3|223
1724349300000|2024-08-22 17:55:00|67216|67201|67210.2|67195.2|67222.3|67207.3|67207.3|67192.3|236
1724349600000|2024-08-22 18:00:00|67210.1|67195.1|67204.4|67189.4|67210.4|67195.4|67199.1|67184.1|268
1724349900000|2024-08-22 18:05:00|67204.5|67189.5|67186.7|67171.7|67208.1|67193.1|67186.7|67171.7|226
1724350200000|2024-08-22 18:10:00|67185.5|67170.5|67174|67159|67188.3|67173.3|67173.5|67158.5|182
1724350500000|2024-08-22 18:15:00|67173.9|67158.9|67182.7|67167.7|67185.6|67170.6|67170|67155|188
1724350800000|2024-08-22 18:20:00|67182.8|67167.8|67182.8|67167.8|67185.3|67170.3|67180.5|67165.5|175
1724351100000|2024-08-22 18:25:00|67182.9|67167.9|67184|67169|67189.8|67174.8|67182.9|67167.9|159
1724351400000|2024-08-22 18:30:00|67184.1|67169.1|67179.1|67164.1|67187.3|67172.3|67173.8|67158.8|148
1724351700000|2024-08-22 18:35:00|67179|67164|67185.2|67170.2|67186.1|67171.1|67178.4|67163.4|150
1724352000000|2024-08-22 18:40:00|67185.3|67170.3|67175.5|67160.5|67190.2|67175.2|67174.7|67159.7|156
1724352300000|2024-08-22 18:45:00|67175.6|67160.6|67167.5|67152.5|67175.9|67160.9|67162.7|67147.7|173
1724352600000|2024-08-22 18:50:00|67167.1|67152.1|67174|67159|67176.6|67161.6|67164.4|67149.4|121
1724352900000|2024-08-22 18:55:00|67173.3|67158.3|67164.4|67149.4|67176.1|67161.1|67164.4|67149.4|170
1724353200000|2024-08-22 19:00:00|67165.8|67150.8|67162.2|67147.2|67167.2|67152.2|67159.1|67144.1|166
1724353500000|2024-08-22 19:05:00|67162.1|67147.1|67166.4|67151.4|67168.5|67153.5|67161.6|67146.6|162
1724353800000|2024-08-22 19:10:00|67166|67151|67155.8|67140.8|67166.3|67151.3|67153.9|67138.9|142
1724354100000|2024-08-22 19:15:00|67155.5|67140.5|67157.1|67142.1|67157.1|67142.1|67146.7|67131.7|154
1724354400000|2024-08-22 19:20:00|67157.2|67142.2|67168.3|67153.3|67173.6|67158.6|67157.1|67142.1|210
1724354700000|2024-08-22 19:25:00|67168.5|67153.5|67165|67150|67171.5|67156.5|67163.5|67148.5|144
1724355000000|2024-08-22 19:30:00|67164.9|67149.9|67175.5|67160.5|67175.5|67160.5|67163.8|67148.8|172
1724355300000|2024-08-22 19:35:00|67175.7|67160.7|67189.2|67174.2|67189.8|67174.8|67175.7|67159.4|153
1724355600000|2024-08-22 19:40:00|67189.7|67174.7|67194.2|67179.2|67198.3|67183.3|67188.3|67173.3|133
1724355900000|2024-08-22 19:45:00|67194.3|67179.3|67183.6|67168.6|67194.8|67179.8|67178.9|67163.9|138
1724356200000|2024-08-22 19:50:00|67183.3|67168.3|67190.8|67175.8|67196.8|67181.8|67176.9|67161.9|163
1724356500000|2024-08-22 19:55:00|67191|67176|67179.1|67159.1|67196.8|67181.8|67179.1|67159.1|196
1724356800000|2024-08-22 20:00:00|67176.6|67161.6|67167.1|67147.1|67180.8|67165.8|67167.1|67147.1|177
1724357100000|2024-08-22 20:05:00|67167.2|67147.2|67168|67153|67170.6|67155.3|67164.8|67146.2|138
1724357400000|2024-08-22 20:10:00|67168.2|67153.2|67169.3|67154.3|67170.1|67155.1|67162.9|67147.9|92
1724357700000|2024-08-22 20:15:00|67169|67154|67170.3|67155.3|67170.4|67155.4|67167.7|67152.7|67
1724358000000|2024-08-22 20:20:00|67170.4|67155.4|67182|67167|67182|67167|67170.4|67155.4|74
1724358300000|2024-08-22 20:25:00|67182.2|67167.2|67179.4|67164.4|67183|67168|67178.7|67163.7|84
1724358600000|2024-08-22 20:30:00|67179.3|67164.3|67161.1|67146.1|67179.3|67164.3|67157.9|67142.9|114
1724358900000|2024-08-22 20:35:00|67161.4|67146.4|67163.4|67143.4|67164.6|67149.6|67160.5|67141.1|71
1724359200000|2024-08-22 20:40:00|67163.3|67143.3|67167.5|67147.5|67167.5|67147.5|67163.2|67143.2|112
1724359500000|2024-08-22 20:45:00|67166|67146|67160.3|67140.3|67166.2|67146.2|67159.4|67139.4|182
1724359800000|2024-08-22 20:50:00|67160.1|67140.1|67163|67143|67163|67143|67157.1|67137.1|90
1724360100000|2024-08-22 20:55:00|67161.9|67141.9|67159.7|67137.3|67167.4|67143.9|67151.4|67128.8|137
1724360400000|2024-08-22 21:00:00|67180.6|67136.8|67198.4|67121.2|67210.4|67136.8|67168.4|67118.5|24
1724360700000|2024-08-22 21:05:00|67192.5|67114.5|67162|67122.8|67192.5|67140.7|67159|67114.5|119
1724361000000|2024-08-22 21:10:00|67162.7|67124|67163.1|67126.8|67165.9|67127.4|67162.3|67121.3|126
1724361300000|2024-08-22 21:15:00|67163|67127.2|67167.8|67134.1|67173.4|67135.4|67162.8|67126.3|195
1724361600000|2024-08-22 21:20:00|67167.7|67134.5|67170|67132.9|67171.8|67136.4|67167.1|67129.9|103
1724361900000|2024-08-22 21:25:00|67169.4|67133.3|67170.7|67134.6|67170.9|67135.9|67165.2|67132.7|138
1724362200000|2024-08-22 21:30:00|67170.9|67135.9|67162.8|67139.3|67170.9|67139.5|67162.4|67135.3|151
1724362500000|2024-08-22 21:35:00|67163|67139.5|67164.6|67139.2|67175.2|67146|67162.4|67136.7|161
1724362800000|2024-08-22 21:40:00|67164.5|67139.3|67166.2|67142.5|67176|67144.4|67160.4|67139.2|162
1724363100000|2024-08-22 21:45:00|67166.3|67142|67165.6|67141.8|67168.2|67142.9|67163.6|67137.2|127
1724363400000|2024-08-22 21:50:00|67163.8|67142.4|67168.7|67142.8|67168.7|67142.8|67161.4|67139.6|136
1724363700000|2024-08-22 21:55:00|67168.5|67142.9|67159.4|67139.3|67171.3|67143.2|67159|67132.7|110
1724364000000|2024-08-22 22:00:00|67159.2|67139.2|67165.2|67145.2|67165.2|67145.2|67158.3|67137.2|123
1724364300000|2024-08-22 22:05:00|67165.1|67145.1|67160.4|67140.4|67165.8|67145.8|67158.8|67138.8|107
1724364600000|2024-08-22 22:10:00|67160.1|67140.1|67149.8|67129.8|67160.7|67140.7|67149.8|67129.8|117
1724364900000|2024-08-22 22:15:00|67149.4|67129.4|67145.6|67125.6|67149.4|67129.4|67145.1|67125.1|175
1724365200000|2024-08-22 22:20:00|67145.7|67125.7|67141.7|67121.7|67146.2|67126.2|67141.6|67121.6|131
1724365500000|2024-08-22 22:25:00|67141.6|67121.6|67138.7|67118.7|67141.6|67121.6|67138.7|67118.7|124
1724365800000|2024-08-22 22:30:00|67138.8|67118.8|67141.5|67121.5|67145.1|67125.1|67138.7|67118.7|104
1724366100000|2024-08-22 22:35:00|67141.3|67121.3|67132.8|67112.8|67141.3|67121.3|67132.2|67112.2|121
1724366400000|2024-08-22 22:40:00|67132.9|67112.9|67138.9|67118.9|67140|67120|67132.9|67112.9|99
1724366700000|2024-08-22 22:45:00|67139.1|67119.1|67133.4|67113.4|67142.2|67122.2|67133|67113|111
1724367000000|2024-08-22 22:50:00|67133.5|67113.5|67138.1|67118.1|67141.9|67121.9|67133.2|67113.2|110
1724367300000|2024-08-22 22:55:00|67138.4|67118.4|67147.9|67127.9|67147.9|67127.9|67137.9|67117.9|116
1724367600000|2024-08-22 23:00:00|67148|67128|67136.1|67116.1|67148|67128|67134.6|67114.6|94
1724367900000|2024-08-22 23:05:00|67135.9|67115.9|67138.4|67118.4|67142.4|67122.4|67135.7|67115.7|132
1724368200000|2024-08-22 23:10:00|67138.5|67118.5|67130.4|67110.4|67138.8|67118.8|67129.8|67109.8|127
1724368500000|2024-08-22 23:15:00|67130.5|67110.5|67130.8|67110.8|67132.9|67112.9|67129.1|67109.1|117
1724368800000|2024-08-22 23:20:00|67130.9|67110.9|67129.7|67109.7|67130.9|67110.9|67128.4|67108.4|103
1724369100000|2024-08-22 23:25:00|67129.4|67109.4|67138.1|67118.1|67138.2|67118.2|67128.9|67108.9|48
1724369400000|2024-08-22 23:30:00|67138|67118|67133|67113|67138|67118|67131.8|67111.8|84
1724369700000|2024-08-22 23:35:00|67133.2|67113.2|67132.8|67112.8|67136.5|67116.5|67132.1|67112.1|94
1724370000000|2024-08-22 23:40:00|67132.7|67112.7|67130|67110|67133|67113|67127.8|67107.8|111
1724370300000|2024-08-22 23:45:00|67129.9|67109.9|67126.8|67106.8|67130.4|67110.4|67126.3|67106.3|76
1724370600000|2024-08-22 23:50:00|67126.6|67106.6|67123.9|67103.9|67127|67107|67122.8|67102.8|99
1724370900000|2024-08-22 23:55:00|67124.1|67104.1|67132.4|67112.4|67133.1|67113.1|67124.1|67104.1|154
1724371200000|2024-08-23 00:00:00|67132.6|67112.6|67140.6|67120.6|67145|67125|67132.6|67112.6|274
1724371500000|2024-08-23 00:05:00|67140.4|67120.4|67150.5|67130.5|67151.9|67134|67138.7|67118.7|208
1724371800000|2024-08-23 00:10:00|67148.1|67133.1|67141.6|67121.6|67151.6|67133.1|67139.1|67119.1|217
1724372100000|2024-08-23 00:15:00|67140.9|67120.9|67126.4|67111.4|67144.1|67124.1|67126.4|67109.8|196
1724372400000|2024-08-23 00:20:00|67126.3|67111.3|67116.8|67096.8|67128.9|67111.3|67113.8|67093.8|303
1724372700000|2024-08-23 00:25:00|67117.7|67097.7|67117.1|67097.1|67123.3|67103.8|67109.6|67091.1|282
1724373000000|2024-08-23 00:30:00|67117.4|67097.4|67118.4|67098.4|67118.9|67100.2|67103.9|67085.7|262
1724373300000|2024-08-23 00:35:00|67119.7|67099.7|67117.8|67097.8|67120.1|67100.5|67110|67090.9|290
1724373600000|2024-08-23 00:40:00|67117.7|67097.7|67115.9|67100.9|67120.1|67101.4|67111.5|67093.8|226
1724373900000|2024-08-23 00:45:00|67118.6|67098.6|67111.3|67096.3|67123.3|67105.6|67109|67092|272
1724374200000|2024-08-23 00:50:00|67111.5|67096.5|67101.4|67081.4|67116.3|67098.8|67094.3|67074.3|374
1724374500000|2024-08-23 00:55:00|67100.7|67080.7|67110.2|67090.2|67118.5|67098.5|67100.6|67080.6|276
1724374800000|2024-08-23 01:00:00|67110.5|67090.5|67116.5|67096.5|67120|67102.5|67103.4|67085.3|270
1724375100000|2024-08-23 01:05:00|67116.9|67096.9|67097.7|67077.7|67117.5|67099.8|67090.9|67070.9|310
1724375400000|2024-08-23 01:10:00|67097.6|67077.6|67095.9|67080.9|67102.2|67084.5|67092.4|67074.2|207
1724375700000|2024-08-23 01:15:00|67095.7|67080.7|67097.4|67077.4|67106.8|67086.8|67085.6|67067.6|328
1724376000000|2024-08-23 01:20:00|67097.6|67077.6|67082|67067|67098.7|67083.7|67080.5|67064.8|256
1724376300000|2024-08-23 01:25:00|67082.1|67067.1|67083.3|67068.3|67086.9|67069.6|67077.8|67059.3|258
1724376600000|2024-08-23 01:30:00|67083.5|67068.5|67102.2|67082.2|67104.2|67087|67081.6|67063.2|236
1724376900000|2024-08-23 01:35:00|67101.7|67081.7|67089.5|67074.5|67102.3|67082.9|67082.5|67064.6|265
1724377200000|2024-08-23 01:40:00|67090.2|67075.2|67076.7|67061.7|67092.2|67075.4|67071.7|67055.6|268
1724377500000|2024-08-23 01:45:00|67077.1|67062.1|67055.8|67040.8|67080.6|67062.8|67055.7|67040.7|314
1724377800000|2024-08-23 01:50:00|67055.9|67040.9|67063.7|67048.7|67071.9|67056.9|67055.7|67040.7|293
1724378100000|2024-08-23 01:55:00|67064.2|67049.2|67063.2|67043.2|67066|67050.6|67056.9|67039.3|314
1724378400000|2024-08-23 02:00:00|67063|67043|67058.8|67043.8|67063.3|67045.2|67053.7|67038.5|282
1724378700000|2024-08-23 02:05:00|67058.6|67043.6|67059.1|67039.1|67068.4|67048.4|67055.7|67036.3|298
1724379000000|2024-08-23 02:10:00|67059.3|67039.3|67072.4|67057.4|67073.6|67057.4|67055.2|67038.8|232
1724379300000|2024-08-23 02:15:00|67074.9|67054.9|67081.9|67066.9|67085.4|67067.9|67064.3|67048.1|256
1724379600000|2024-08-23 02:20:00|67081.8|67066.8|67082.7|67062.7|67090.6|67071.3|67077.1|67059.4|197
1724379900000|2024-08-23 02:25:00|67080.2|67065.2|67079.1|67059.1|67080.5|67065.3|67073.7|67057.6|193
1724380200000|2024-08-23 02:30:00|67079.5|67059.5|67083.7|67068.7|67089.4|67071.5|67076.5|67056.9|210
1724380500000|2024-08-23 02:35:00|67083.2|67068.2|67077.2|67062.2|67086.3|67069.6|67074|67056.8|185
1724380800000|2024-08-23 02:40:00|67077.1|67062.1|67073.6|67058.6|67079.7|67063|67072|67052.8|159
1724381100000|2024-08-23 02:45:00|67074.3|67059.3|67085.9|67065.9|67086.9|67069.6|67073.8|67058.8|223
1724381400000|2024-08-23 02:50:00|67086.1|67066.1|67083.4|67068.4|67088.4|67068.8|67080|67061.7|141
1724381700000|2024-08-23 02:55:00|67083.1|67068.1|67075.8|67060.8|67089|67069|67072.3|67057.3|198
1724382000000|2024-08-23 03:00:00|67076.3|67061.3|67077.9|67057.9|67081.8|67065.5|67073.3|67055.9|210
1724382300000|2024-08-23 03:05:00|67077.8|67057.8|67079.5|67064.5|67079.5|67064.5|67074.4|67057.5|162
1724382600000|2024-08-23 03:10:00|67078.6|67063.6|67070.6|67050.6|67080.2|67064.5|67069.6|67049.6|128
1724382900000|2024-08-23 03:15:00|67070.7|67050.7|67065.9|67045.9|67075.4|67058.7|67061.8|67044.4|134
1724383200000|2024-08-23 03:20:00|67064.9|67044.9|67067.5|67052.5|67071.1|67053.9|67063.4|67044.7|149
1724383500000|2024-08-23 03:25:00|67067.4|67052.4|67066.9|67051.9|67073.1|67055.6|67063.2|67045.9|165
1724383800000|2024-08-23 03:30:00|67067.3|67052.3|67073.8|67058.8|67076.4|67061.4|67067.3|67050.1|200
1724384100000|2024-08-23 03:35:00|67073.7|67058.7|67073.4|67058.4|67082.7|67065.1|67072.7|67056.5|219
1724384400000|2024-08-23 03:40:00|67073.3|67058.3|67083.3|67068.3|67083.9|67068.9|67073.2|67058.2|203
1724384700000|2024-08-23 03:45:00|67083.7|67068.7|67085.7|67065.7|67087|67070.4|67081.3|67064.2|128
1724385000000|2024-08-23 03:50:00|67085.6|67065.6|67076.6|67056.6|67089.3|67069.3|67076|67056|102
1724385300000|2024-08-23 03:55:00|67076.4|67056.4|67077.1|67062.1|67080.4|67064.5|67073.8|67056.4|112
1724385600000|2024-08-23 04:00:00|67077.3|67062.3|67061.5|67046.5|67077.4|67062.4|67060.8|67043.9|125
1724385900000|2024-08-23 04:05:00|67061.4|67046.4|67065.1|67045.1|67065.1|67049.8|67059.3|67039.3|107
1724386200000|2024-08-23 04:10:00|67065|67045|67066.8|67046.8|67067.4|67047.4|67063|67043|95
1724386500000|2024-08-23 04:15:00|67066.9|67046.9|67057.8|67037.8|67069.4|67049.4|67057.8|67037.8|87
1724386800000|2024-08-23 04:20:00|67057.9|67037.9|67068|67053|67068|67053|67056.8|67037.8|153
1724387100000|2024-08-23 04:25:00|67068.1|67053.1|67073.3|67058.3|67076.5|67059.7|67066.1|67049.7|171
1724387400000|2024-08-23 04:30:00|67073.5|67058.5|67075.4|67060.4|67080.2|67063|67073.3|67058.3|146
1724387700000|2024-08-23 04:35:00|67075.7|67060.7|67070.2|67055.2|67077.1|67062.1|67069.7|67053.3|95
1724388000000|2024-08-23 04:40:00|67069.7|67054.7|67067.4|67052.4|67071|67056|67065.4|67050.4|126
1724388300000|2024-08-23 04:45:00|67067.5|67052.5|67064.6|67049.6|67069.3|67054.3|67064|67046.4|53
1724388600000|2024-08-23 04:50:00|67064.5|67049.5|67061.5|67046.5|67066.8|67051.8|67058.4|67040.6|71
1724388900000|2024-08-23 04:55:00|67061.3|67046.3|67059.2|67044.2|67062|67047|67058.5|67043.5|78
1724389200000|2024-08-23 05:00:00|67059.1|67044.1|67061|67046|67067.2|67050.1|67058.6|67041.6|123
1724389500000|2024-08-23 05:05:00|67061.4|67046.4|67064.5|67049.5|67065.7|67050.7|67058.4|67043.4|142
1724389800000|2024-08-23 05:10:00|67064.7|67049.7|67068.1|67053.1|67068.6|67053.6|67061|67045.8|117
1724390100000|2024-08-23 05:15:00|67067.6|67052.6|67065.8|67050.8|67072.7|67057.7|67065.8|67050.8|157
1724390400000|2024-08-23 05:20:00|67065.9|67050.9|67066.6|67046.6|67067.7|67052.5|67063.6|67046.1|130
1724390700000|2024-08-23 05:25:00|67066.5|67046.5|67059.1|67044.1|67066.9|67048.9|67054.5|67035|120
1724391000000|2024-08-23 05:30:00|67059.5|67044.5|67064.9|67049.9|67064.9|67049.9|67056.4|67041.4|202
1724391300000|2024-08-23 05:35:00|67064.2|67049.2|67067.7|67052.7|67073.6|67056.7|67060.6|67045.6|179
1724391600000|2024-08-23 05:40:00|67068.5|67053.5|67076.8|67061.8|67077.6|67062.6|67067.3|67052.3|137
1724391900000|2024-08-23 05:45:00|67076.6|67061.6|67064|67049|67078|67063|67063.1|67048.1|203
1724392200000|2024-08-23 05:50:00|67064.1|67049.1|67072.8|67057.8|67074.1|67059.1|67059.5|67044.5|220
1724392500000|2024-08-23 05:55:00|67072.7|67057.7|67070.3|67055.3|67077.6|67062.4|67064.8|67049.8|230
1724392800000|2024-08-23 06:00:00|67071.4|67056.4|67089|67074|67093.3|67078.3|67070.4|67054.7|338
1724393100000|2024-08-23 06:05:00|67089.3|67074.3|67089.7|67074.7|67090.3|67075.3|67083.6|67068.6|293
1724393400000|2024-08-23 06:10:00|67089.6|67074.6|67096.7|67081.7|67099.4|67084.4|67089.4|67074.4|263
1724393700000|2024-08-23 06:15:00|67096.2|67081.2|67103.3|67088.3|67103.5|67088.5|67094.1|67079.1|192
1724394000000|2024-08-23 06:20:00|67103.8|67088.8|67091.4|67076.4|67105.5|67090.5|67089.7|67074.7|253
1724394300000|2024-08-23 06:25:00|67091.7|67076.7|67088.9|67073.9|67093.3|67078.3|67082.5|67065.9|310
1724394600000|2024-08-23 06:30:00|67088.8|67073.8|67088.8|67073.8|67092.4|67077.4|67085.3|67070.3|255
1724394900000|2024-08-23 06:35:00|67089.3|67074.3|67071.8|67056.8|67089.6|67074.6|67070.8|67055.8|273
1724395200000|2024-08-23 06:40:00|67071.7|67056.7|67064.5|67049.5|67072.4|67057.4|67064.3|67049.3|265
1724395500000|2024-08-23 06:45:00|67064.6|67049.6|67055.7|67040.7|67071.4|67056.4|67055.6|67040.6|236
1724395800000|2024-08-23 06:50:00|67055.5|67040.5|67051.9|67031.9|67059.8|67044.8|67044.5|67027.3|375
1724396100000|2024-08-23 06:55:00|67051.6|67031.6|67056.2|67041.2|67057|67042|67043.4|67028.4|367
1724396400000|2024-08-23 07:00:00|67054.5|67039.5|67050|67035|67067.1|67052.1|67049.9|67034.9|378
1724396700000|2024-08-23 07:05:00|67049.7|67034.7|67060.4|67045.4|67060.6|67045.6|67035.5|67020.5|427
1724397000000|2024-08-23 07:10:00|67060.5|67045.5|67045.8|67030.8|67069|67051|67038.1|67023.1|384
1724397300000|2024-08-23 07:15:00|67045.7|67030.7|67069.9|67054.9|67074.7|67059.7|67044.4|67029.4|431
1724397600000|2024-08-23 07:20:00|67069.6|67054.6|67081.7|67066.7|67083.3|67068.3|67062.8|67047.8|321
1724397900000|2024-08-23 07:25:00|67082.1|67067.1|67093.4|67078.4|67095|67080|67075.4|67060.4|268
1724398200000|2024-08-23 07:30:00|67093.3|67078.3|67095.9|67080.9|67106.4|67091.4|67088.2|67073.2|299
1724398500000|2024-08-23 07:35:00|67095.8|67080.8|67119.7|67104.7|67120.5|67105.5|67091.6|67076.6|328
1724398800000|2024-08-23 07:40:00|67119.3|67104.3|67134.3|67119.3|67142.8|67127.8|67118.5|67100.7|371
1724399100000|2024-08-23 07:45:00|67134.2|67119.2|67140.2|67125.2|67148.4|67133.4|67127.1|67112.1|373
1724399400000|2024-08-23 07:50:00|67140.3|67125.3|67119.9|67104.9|67152.4|67137.4|67118.7|67103.7|360
1724399700000|2024-08-23 07:55:00|67120|67105|67111.4|67096.4|67122.6|67107.6|67108|67093|404
1724400000000|2024-08-23 08:00:00|67111.3|67096.3|67115.1|67100.1|67122.4|67107.4|67097.5|67082.5|425
1724400300000|2024-08-23 08:05:00|67116.7|67101.7|67097.3|67082.3|67123.2|67108.2|67097.3|67082.3|422
1724400600000|2024-08-23 08:10:00|67097.6|67082.6|67108.4|67093.4|67108.4|67093.4|67091.3|67076.3|365
1724400900000|2024-08-23 08:15:00|67108.3|67093.3|67101.6|67086.6|67115.3|67100.3|67100.9|67085.9|347
1724401200000|2024-08-23 08:20:00|67101.9|67086.9|67110.8|67095.8|67114.4|67099.4|67101.6|67086.6|305
1724401500000|2024-08-23 08:25:00|67110.7|67095.7|67093.2|67078.2|67112.2|67097.2|67091|67076|297
1724401800000|2024-08-23 08:30:00|67093.4|67078.4|67101.6|67086.6|67105.1|67090.1|67092|67077|320
1724402100000|2024-08-23 08:35:00|67101.8|67086.8|67094|67079|67108.7|67093.7|67090.5|67075.5|367
1724402400000|2024-08-23 08:40:00|67094.1|67079.1|67094|67079|67099.8|67084.8|67089.8|67074.8|220
1724402700000|2024-08-23 08:45:00|67093.9|67078.9|67089.4|67074.4|67095.8|67080.8|67086.6|67071.6|262
1724403000000|2024-08-23 08:50:00|67089.2|67074.2|67085.6|67070.6|67096.1|67081.1|67084.7|67069.7|250
1724403300000|2024-08-23 08:55:00|67085.7|67070.7|67090.9|67075.9|67103.5|67088.5|67085.7|67070.7|290
1724403600000|2024-08-23 09:00:00|67091|67076|67097.2|67082.2|67099|67084|67085.2|67070.2|289
1724403900000|2024-08-23 09:05:00|67097.3|67082.3|67096.5|67081.5|67100.8|67085.8|67088.7|67073.7|299
1724404200000|2024-08-23 09:10:00|67096.7|67081.7|67084.3|67069.3|67099.3|67084.3|67083.9|67068.9|226
1724404500000|2024-08-23 09:15:00|67084.1|67069.1|67084.9|67069.9|67093.8|67078.8|67082.7|67067.7|228
1724404800000|2024-08-23 09:20:00|67085|67070|67078.3|67063.3|67086.1|67071.1|67065.2|67050.2|271
1724405100000|2024-08-23 09:25:00|67078.2|67063.2|67075.5|67060.5|67081|67066|67068.1|67053.1|257
1724405400000|2024-08-23 09:30:00|67075.6|67060.6|67072.9|67057.9|67081|67066|67071.3|67056.3|281
1724405700000|2024-08-23 09:35:00|67073.8|67058.8|67077|67062|67080.9|67065.9|67072.2|67057.2|234
1724406000000|2024-08-23 09:40:00|67076.9|67061.9|67096.2|67081.2|67096.2|67081.2|67075.5|67060.5|263
1724406300000|2024-08-23 09:45:00|67096.3|67081.3|67109|67094|67109.1|67094.1|67094.8|67079.8|228
1724406600000|2024-08-23 09:50:00|67109.1|67094.1|67121.2|67106.2|67121.4|67106.4|67102.9|67087.9|310
1724406900000|2024-08-23 09:55:00|67121.4|67106.4|67123.3|67108.3|67126.6|67111.6|67118.6|67103.6|286
1724407200000|2024-08-23 10:00:00|67123.5|67108.5|67131.6|67116.6|67134.6|67119.6|67123.2|67108.2|292
1724407500000|2024-08-23 10:05:00|67131.8|67116.8|67103.8|67088.8|67132.6|67117.6|67100.5|67085.5|250
1724407800000|2024-08-23 10:10:00|67104|67089|67120.8|67105.8|67123.2|67108.2|67097.6|67082.6|287
1724408100000|2024-08-23 10:15:00|67120.6|67105.6|67131|67116|67135.2|67120.2|67116.6|67101.6|221
1724408400000|2024-08-23 10:20:00|67131.2|67116.2|67129|67114|67132.7|67117.7|67124.5|67109.5|214
1724408700000|2024-08-23 10:25:00|67128.8|67113.8|67129.1|67114.1|67129.4|67114.4|67119.6|67104.6|208
1724409000000|2024-08-23 10:30:00|67129.3|67114.3|67123.8|67108.8|67131.3|67116.3|67121.9|67106.9|192
1724409300000|2024-08-23 10:35:00|67123.7|67108.7|67113|67098|67124.9|67109.9|67112.5|67097.5|197
1724409600000|2024-08-23 10:40:00|67113.3|67098.3|67099.8|67084.8|67120.9|67105.9|67099.8|67084.8|232
1724409900000|2024-08-23 10:45:00|67099.9|67084.9|67102.8|67087.8|67106|67091|67087.3|67072.3|225
1724410200000|2024-08-23 10:50:00|67102.7|67087.7|67106.1|67091.1|67108.2|67093.2|67092.8|67077.8|213
1724410500000|2024-08-23 10:55:00|67105.7|67090.7|67109.3|67094.3|67109.3|67094.3|67100.1|67085.1|209
1724410800000|2024-08-23 11:00:00|67109.4|67094.4|67111.6|67096.6|67119.2|67104.2|67101.2|67086.2|282
1724411100000|2024-08-23 11:05:00|67111.5|67096.5|67135.9|67120.9|67139.1|67124.1|67111.5|67096.5|336
1724411400000|2024-08-23 11:10:00|67136|67121|67136.3|67121.3|67141.8|67126.8|67127.1|67112.1|271
1724411700000|2024-08-23 11:15:00|67136.5|67121.5|67135.8|67120.8|67136.7|67121.7|67127.2|67112.2|170
1724412000000|2024-08-23 11:20:00|67135.7|67120.7|67141.8|67126.8|67149.3|67134.3|67132.5|67117.5|232
1724412300000|2024-08-23 11:25:00|67142|67127|67154.2|67139.2|67158.4|67143.4|67142|67127|300
1724412600000|2024-08-23 11:30:00|67154.3|67139.3|67156.5|67141.5|67162|67147|67149.1|67134.1|217
1724412900000|2024-08-23 11:35:00|67156|67141|67148.2|67133.2|67156.9|67141.9|67144|67129|193
1724413200000|2024-08-23 11:40:00|67148.3|67133.3|67125.6|67110.6|67149|67134|67124.3|67109.3|237
1724413500000|2024-08-23 11:45:00|67125.8|67110.8|67120.5|67105.5|67126.9|67111.9|67112.5|67097.5|276
1724413800000|2024-08-23 11:50:00|67120.3|67105.3|67110.3|67095.3|67126.4|67111.4|67105.4|67090.4|276
1724414100000|2024-08-23 11:55:00|67110.4|67095.4|67113|67098|67114|67099|67103.2|67088.2|382
1724414400000|2024-08-23 12:00:00|67113.1|67098.1|67106.9|67091.9|67116.5|67101.5|67102.4|67087.4|432
1724414700000|2024-08-23 12:05:00|67107|67092|67100|67085|67111.2|67096.2|67094.6|67079.6|353
1724415000000|2024-08-23 12:10:00|67099.8|67084.8|67093.8|67078.8|67100.7|67085.7|67090|67075|324
1724415300000|2024-08-23 12:15:00|67093.6|67078.6|67097.1|67082.1|67109.7|67094.7|67093.1|67078.1|347
1724415600000|2024-08-23 12:20:00|67099.8|67084.8|67145.4|67130.4|67147|67132|67099.8|67084.8|440
1724415900000|2024-08-23 12:25:00|67145.7|67130.7|67139.3|67124.3|67160.1|67145.1|67138.3|67123.3|344
1724416200000|2024-08-23 12:30:00|67139.1|67124.1|67144.5|67129.5|67144.5|67129.5|67133.2|67118.2|308
1724416500000|2024-08-23 12:35:00|67144.6|67129.6|67143.1|67128.1|67153.4|67138.4|67139.8|67124.8|283
1724416800000|2024-08-23 12:40:00|67143|67128|67145.4|67130.4|67145.5|67130.5|67128.7|67113.7|323
1724417100000|2024-08-23 12:45:00|67145.2|67130.2|67139.2|67124.2|67157.9|67142.9|67138.7|67123.7|403
1724417400000|2024-08-23 12:50:00|67139.4|67124.4|67138.8|67123.8|67146.2|67131.2|67132.6|67117.6|328
1724417700000|2024-08-23 12:55:00|67139.1|67124.1|67142|67127|67145.6|67130.6|67133.6|67118.6|287
1724418000000|2024-08-23 13:00:00|67142.3|67127.3|67154.2|67139.2|67155.4|67140.4|67141.8|67126.8|337
1724418300000|2024-08-23 13:05:00|67154.1|67139.1|67149.9|67134.9|67173.2|67158.2|67146.8|67131.8|331
1724418600000|2024-08-23 13:10:00|67149.6|67134.6|67168.4|67153.4|67172.6|67157.6|67149.6|67134.6|286
1724418900000|2024-08-23 13:15:00|67173.9|67158.9|67185.9|67170.9|67186.9|67171.9|67161.8|67146.8|386
1724419200000|2024-08-23 13:20:00|67185.5|67170.5|67187.7|67172.7|67191.5|67176.5|67167.6|67152.6|348
1724419500000|2024-08-23 13:25:00|67187.5|67172.5|67169.5|67154.5|67187.7|67172.7|67168.5|67153.5|343
1724419800000|2024-08-23 13:30:00|67171.7|67156.7|67180.1|67165.1|67194.8|67179.8|67171.7|67156.7|485
1724420100000|2024-08-23 13:35:00|67180|67165|67174.7|67159.7|67184.3|67169.3|67170|67155|369
1724420400000|2024-08-23 13:40:00|67174.9|67159.9|67163.2|67148.2|67178.7|67163.7|67160.4|67145.4|449
1724420700000|2024-08-23 13:45:00|67164.1|67149.1|67179.2|67164.2|67190.3|67175.3|67164|67149|450
1724421000000|2024-08-23 13:50:00|67179.3|67164.3|67176.5|67161.5|67183.2|67168.2|67170.9|67155.9|324
1724421300000|2024-08-23 13:55:00|67176.6|67161.6|67140.6|67118.9|67180.8|67165.8|67140.6|67118.9|416
1724421600000|2024-08-23 14:00:00|67143.5|67116.8|66910.4|66890.4|67149.1|67116.8|66906.7|66886.7|1078
1724421900000|2024-08-23 14:05:00|66910.9|66890.9|66902.6|66882.6|66953.1|66933.1|66894.4|66874.4|981
1724422200000|2024-08-23 14:10:00|66906.1|66886.1|66833.6|66818.6|66909.5|66889.5|66802.5|66782.5|932
1724422500000|2024-08-23 14:15:00|66832.5|66817.5|66888.4|66873.4|66914.1|66894.1|66817.6|66797.6|943
1724422800000|2024-08-23 14:20:00|66886.7|66871.7|66864.1|66849.1|66933|66913|66843.1|66823.1|888
1724423100000|2024-08-23 14:25:00|66866.7|66846.7|66811.2|66791.2|66880.1|66865.1|66791.4|66771.4|799
1724423400000|2024-08-23 14:30:00|66809.7|66789.7|66729.7|66714.7|66827.2|66807.2|66729.7|66714.7|745
1724423700000|2024-08-23 14:35:00|66732|66712|66787.3|66767.3|66798.1|66778.1|66728.7|66708.7|800
1724424000000|2024-08-23 14:40:00|66786.6|66766.6|66766.3|66751.3|66824.6|66804.6|66766|66751|802
1724424300000|2024-08-23 14:45:00|66766.8|66751.8|66765.1|66750.1|66774.7|66759.7|66730.7|66715.7|860
1724424600000|2024-08-23 14:50:00|66765.3|66750.3|66753.6|66738.6|66793|66778|66732.8|66717.8|903
1724424900000|2024-08-23 14:55:00|66755.4|66740.4|66773.7|66758.7|66774.4|66759.4|66717.7|66702.7|823
1724425200000|2024-08-23 15:00:00|66773.5|66758.5|66735.9|66720.9|66781.7|66765.9|66733.5|66718.5|797
1724425500000|2024-08-23 15:05:00|66736|66721|66725.4|66710.4|66746.6|66731.6|66713.7|66698.7|637
1724425800000|2024-08-23 15:10:00|66727|66712|66682|66667|66733.5|66718.5|66675.9|66660.9|731
1724426100000|2024-08-23 15:15:00|66681.9|66666.9|66664.5|66649.5|66685.9|66670.9|66658.1|66641.4|593
1724426400000|2024-08-23 15:20:00|66664.8|66649.8|66664.6|66649.6|66672.2|66657.2|66648.2|66628.2|597
1724426700000|2024-08-23 15:25:00|66664.8|66649.8|66669.5|66654.5|66674.3|66659.3|66646.4|66631.4|594
1724427000000|2024-08-23 15:30:00|66669.3|66654.3|66688|66673|66688.1|66673.1|66660.3|66645.3|585
1724427300000|2024-08-23 15:35:00|66686.6|66671.6|66692|66677|66692.1|66677.1|66672.9|66657.9|504
1724427600000|2024-08-23 15:40:00|66692.3|66677.3|66699.4|66684.4|66701.5|66686.5|66676.7|66661.7|539
1724427900000|2024-08-23 15:45:00|66698.3|66683.3|66740.9|66725.9|66740.9|66725.9|66687.8|66672.8|612
1724428200000|2024-08-23 15:50:00|66741.4|66726.4|66767.4|66752.4|66768.2|66753.2|66733.8|66718.8|567
1724428500000|2024-08-23 15:55:00|66767.1|66752.1|66770.5|66755.5|66780.4|66765.4|66751|66736|577
1724428800000|2024-08-23 16:00:00|66770.7|66755.7|66758.1|66743.1|66775.2|66760.2|66748.4|66733.4|445
1724429100000|2024-08-23 16:05:00|66758|66743|66754.6|66739.6|66776.9|66761.9|66750.5|66735.5|434
1724429400000|2024-08-23 16:10:00|66754.1|66739.1|66771.5|66756.5|66778.2|66763.2|66748.1|66733.1|354
1724429700000|2024-08-23 16:15:00|66771.4|66756.4|66789.8|66774.8|66807.2|66792.2|66757.3|66742.3|501
1724430000000|2024-08-23 16:20:00|66789.7|66774.7|66810.1|66795.1|66818.1|66803.1|66784.1|66769.1|359
1724430300000|2024-08-23 16:25:00|66810.4|66795.4|66804.8|66789.8|66825.5|66810.5|66794.7|66779.7|388
1724430600000|2024-08-23 16:30:00|66804.9|66789.9|66790.1|66775.1|66806.5|66791.5|66776|66761|326
1724430900000|2024-08-23 16:35:00|66789.9|66774.9|66773.5|66758.5|66789.9|66774.9|66771.7|66756.7|347
1724431200000|2024-08-23 16:40:00|66773.6|66758.6|66819|66804|66819.4|66804.4|66772.9|66757.9|414
1724431500000|2024-08-23 16:45:00|66818.8|66803.8|66805.3|66790.3|66831.9|66816.9|66796.2|66781.2|467
1724431800000|2024-08-23 16:50:00|66805.7|66790.7|66785|66770|66805.7|66790.7|66784.8|66769.8|408
1724432100000|2024-08-23 16:55:00|66785.3|66770.3|66775.5|66760.5|66791.1|66776.1|66774.3|66759.3|329
1724432400000|2024-08-23 17:00:00|66775.6|66760.6|66741.9|66726.9|66779.8|66764.8|66741.9|66726.9|386
1724432700000|2024-08-23 17:05:00|66741.3|66726.3|66713.3|66698.3|66743.6|66728.6|66712.6|66697.6|381
1724433000000|2024-08-23 17:10:00|66713.1|66698.1|66729.9|66714.9|66730.3|66715.3|66703.4|66688.4|322
1724433300000|2024-08-23 17:15:00|66730|66715|66709.3|66694.3|66737.3|66722.3|66707.8|66692.8|311
1724433600000|2024-08-23 17:20:00|66709|66694|66702.1|66687.1|66709.7|66694.7|66677.9|66662.9|426
1724433900000|2024-08-23 17:25:00|66701.9|66686.9|66674.9|66659.9|66701.9|66686.9|66670|66655|418
1724434200000|2024-08-23 17:30:00|66674.7|66659.7|66648.6|66633.6|66674.7|66659.7|66647.9|66632.9|335
1724434500000|2024-08-23 17:35:00|66648.4|66633.4|66644.5|66629.5|66659.2|66644.2|66641.9|66626.9|308
1724434800000|2024-08-23 17:40:00|66644.4|66629.4|66641.1|66626.1|66647.1|66632.1|66635|66620|227
1724435100000|2024-08-23 17:45:00|66641.3|66626.3|66657|66642|66658.6|66643.6|66641.3|66626.3|271
1724435400000|2024-08-23 17:50:00|66655|66640|66658.3|66643.3|66661.3|66643.3|66646.8|66631.8|219
1724435700000|2024-08-23 17:55:00|66658.5|66643.5|66664.2|66649.2|66673.2|66658.2|66653.2|66638.2|344
1724436000000|2024-08-23 18:00:00|66664.4|66649.4|66644.1|66629.1|66677.8|66662.8|66643.2|66628.2|328
1724436300000|2024-08-23 18:05:00|66645.1|66630.1|66630.5|66615.5|66649.6|66634.6|66626.1|66611.1|269
1724436600000|2024-08-23 18:10:00|66630.4|66615.4|66621.9|66606.9|66634.3|66619.3|66617|66601.2|301
1724436900000|2024-08-23 18:15:00|66622|66607|66628.6|66613.6|66633.4|66618.4|66617.2|66602.2|282
1724437200000|2024-08-23 18:20:00|66628.5|66613.5|66664.5|66649.5|66671|66656|66627|66612|353
1724437500000|2024-08-23 18:25:00|66665|66650|66656.4|66641.4|66666.7|66651.7|66647.7|66632.7|233
1724437800000|2024-08-23 18:30:00|66656.5|66641.5|66668.1|66653.1|66672.1|66657.1|66651.3|66636.3|252
1724438100000|2024-08-23 18:35:00|66667.9|66652.9|66657.9|66642.9|66667.9|66652.9|66643.7|66628.7|271
1724438400000|2024-08-23 18:40:00|66658|66643|66676.6|66661.6|66676.6|66661.6|66642.6|66627.6|294
1724438700000|2024-08-23 18:45:00|66676.7|66661.7|66688.8|66673.8|66688.9|66673.9|66675.5|66660.5|222
1724439000000|2024-08-23 18:50:00|66688.9|66673.9|66686|66671|66690.9|66675.9|66683.2|66668.2|203
1724439300000|2024-08-23 18:55:00|66685.6|66670.6|66698.1|66678.1|66705.9|66690.9|66684.9|66669.9|278
1724439600000|2024-08-23 19:00:00|66698|66678|66693.2|66678.2|66705.6|66690.6|66685.2|66670.2|292
1724439900000|2024-08-23 19:05:00|66693.3|66678.3|66671.6|66656.6|66693.7|66678.7|66671.2|66656.2|168
1724440200000|2024-08-23 19:10:00|66671.4|66656.4|66652.2|66637.2|66671.4|66656.4|66651.7|66636.7|290
1724440500000|2024-08-23 19:15:00|66652.3|66637.3|66663.5|66648.5|66663.7|66648.7|66647.1|66632.1|225
1724440800000|2024-08-23 19:20:00|66663.7|66648.7|66671.1|66656.1|66676|66661|66663.6|66648.6|194
1724441100000|2024-08-23 19:25:00|66671.3|66656.3|66672|66657|66677|66662|66670|66655|181
1724441400000|2024-08-23 19:30:00|66671.9|66656.9|66674.2|66659.2|66680.5|66665.5|66671.3|66656.3|180
1724441700000|2024-08-23 19:35:00|66674.1|66659.1|66681.1|66666.1|66684.1|66669.1|66668.6|66653.6|193
1724442000000|2024-08-23 19:40:00|66681.2|66666.2|66684.2|66669.2|66690.9|66675.9|66681.2|66666.2|200
1724442300000|2024-08-23 19:45:00|66684.3|66669.3|66674.8|66659.8|66687.4|66672.4|66674.1|66659.1|185
1724442600000|2024-08-23 19:50:00|66674.5|66659.5|66666.8|66651.8|66676.1|66661.1|66665.9|66650.9|198
1724442900000|2024-08-23 19:55:00|66666.2|66651.2|66671.4|66656.4|66673.9|66658.9|66666.1|66651.1|234
1724443200000|2024-08-23 20:00:00|66671.5|66656.5|66681.9|66661.9|66682|66665.7|66671.5|66656.5|169
1724443500000|2024-08-23 20:05:00|66682.1|66662.1|66684.8|66669.8|66686.2|66671.2|66679.8|66662.1|100
1724443800000|2024-08-23 20:10:00|66684.9|66669.9|66690.2|66675.2|66692.4|66677.4|66682.4|66667.4|137
1724444100000|2024-08-23 20:15:00|66690.3|66675.3|66674.4|66659.4|66690.3|66675.3|66671.9|66656.9|97
1724444400000|2024-08-23 20:20:00|66674.2|66659.2|66674.7|66654.7|66677.9|66661.1|66663.5|66648.5|116
1724444700000|2024-08-23 20:25:00|66674.2|66654.2|66688|66668|66692|66672|66672.7|66652.7|112
1724445000000|2024-08-23 20:30:00|66688.1|66668.1|66673.1|66653.1|66688.5|66668.5|66672.3|66652.3|71
1724445300000|2024-08-23 20:35:00|66672.8|66652.8|66669.2|66649.2|66673.8|66653.8|66669|66649|72
1724445600000|2024-08-23 20:40:00|66669.1|66649.1|66662.4|66642.4|66669.7|66649.7|66662.3|66642.3|108
1724445900000|2024-08-23 20:45:00|66662.3|66642.3|66656.7|66636.7|66666.8|66646.8|66656.7|66636.7|176
1724446200000|2024-08-23 20:50:00|66657|66637|66660.9|66640.9|66664.5|66644.5|66656.2|66636.2|141
1724446500000|2024-08-23 20:55:00|66661.9|66641.9|66666.3|66646.3|66670|66650|66659.6|66639.6|183
1724616000000|2024-08-25 20:00:00|66704.5|66674.5|66705|66675|66708|66678|66704.3|66674.3|12
1724616000000|2024-08-25 20:00:00|66704.5|66674.5|66705|66675|66708|66678|66704.3|66674.3|12
1724616000000|2024-08-25 20:00:00|66704.5|66674.5|66705|66675|66708|66678|66704.3|66674.3|12
1724616300000|2024-08-25 20:05:00|66705.4|66675.4|66705.6|66675.6|66726.9|66675.6|66704.8|66654.1|8
1724616300000|2024-08-25 20:05:00|66705.4|66675.4|66705.6|66675.6|66726.9|66675.6|66704.8|66654.1|8
1724616300000|2024-08-25 20:05:00|66705.4|66675.4|66705.6|66675.6|66726.9|66675.6|66704.8|66654.1|8
1724616600000|2024-08-25 20:10:00|66705.5|66675.5|66705.8|66675.8|66705.9|66675.9|66705.5|66675.5|3
1724616600000|2024-08-25 20:10:00|66705.5|66675.5|66705.8|66675.8|66705.9|66675.9|66705.5|66675.5|3
1724616600000|2024-08-25 20:10:00|66705.5|66675.5|66705.8|66675.8|66705.9|66675.9|66705.5|66675.5|3
1724616900000|2024-08-25 20:15:00|66705.9|66675.9|66705.8|66675.8|66705.9|66675.9|66705.5|66675.5|4
1724616900000|2024-08-25 20:15:00|66705.9|66675.9|66705.8|66675.8|66705.9|66675.9|66705.5|66675.5|4
1724617200000|2024-08-25 20:20:00|66705.9|66675.9|66713.7|66642|66720|66677.1|66702.1|66605.2|22
1724617200000|2024-08-25 20:20:00|66705.9|66675.9|66713.7|66642|66720|66677.1|66702.1|66605.2|22
1724616900000|2024-08-25 20:15:00|66705.9|66675.9|66705.8|66675.8|66705.9|66675.9|66705.5|66675.5|4
1724617500000|2024-08-25 20:25:00|66716.8|66638.8|66713.7|66642|66716.8|66642|66713.7|66638.8|7
1724617500000|2024-08-25 20:25:00|66716.8|66638.8|66713.7|66642|66716.8|66642|66713.7|66638.8|7
1724617200000|2024-08-25 20:20:00|66705.9|66675.9|66713.7|66642|66720|66677.1|66702.1|66605.2|22
1724617800000|2024-08-25 20:30:00|66715.5|66640.1|66715.5|66640.1|66715.5|66642|66713.7|66640.1|4
1724617800000|2024-08-25 20:30:00|66715.5|66640.1|66715.5|66640.1|66715.5|66642|66713.7|66640.1|4
1724618100000|2024-08-25 20:35:00|66713.7|66642|66713.7|66642|66715.5|66642|66713.7|66640.1|5
1724618400000|2024-08-25 20:40:00|66714.4|66639.3|66714.3|66639.2|66714.4|66639.3|66714.3|66639.1|8
1724618700000|2024-08-25 20:45:00|66713.7|66642|66713.7|66642|66713.7|66642|66713.7|66642|1
1724617500000|2024-08-25 20:25:00|66716.8|66638.8|66713.7|66642|66716.8|66642|66713.7|66638.8|7
1724619000000|2024-08-25 20:50:00|66714.3|66639.2|66715|66634.2|66715.2|66642|66713.7|66634.2|6
1724618100000|2024-08-25 20:35:00|66713.7|66642|66713.7|66642|66715.5|66642|66713.7|66640.1|5
1724617800000|2024-08-25 20:30:00|66715.5|66640.1|66715.5|66640.1|66715.5|66642|66713.7|66640.1|4
1724619300000|2024-08-25 20:55:00|66715.3|66634.5|66710.5|66638.4|66715.3|66640.8|66708.8|66633.8|8
1724618400000|2024-08-25 20:40:00|66714.4|66639.3|66714.3|66639.2|66714.4|66639.3|66714.3|66639.1|8
1724618100000|2024-08-25 20:35:00|66713.7|66642|66713.7|66642|66715.5|66642|66713.7|66640.1|5
1724618700000|2024-08-25 20:45:00|66713.7|66642|66713.7|66642|66713.7|66642|66713.7|66642|1
1724619600000|2024-08-25 21:00:00|66708.8|66640.8|66711.4|66643.3|66723.2|66647.4|66707.6|66640.6|38
1724618400000|2024-08-25 20:40:00|66714.4|66639.3|66714.3|66639.2|66714.4|66639.3|66714.3|66639.1|8
1724619000000|2024-08-25 20:50:00|66714.3|66639.2|66715|66634.2|66715.2|66642|66713.7|66634.2|6
1724618700000|2024-08-25 20:45:00|66713.7|66642|66713.7|66642|66713.7|66642|66713.7|66642|1
1724619300000|2024-08-25 20:55:00|66715.3|66634.5|66710.5|66638.4|66715.3|66640.8|66708.8|66633.8|8
1724619900000|2024-08-25 21:05:00|66708.8|66640.9|66702.5|66649.4|66708.8|66649.4|66695.2|66632.1|120
1724619000000|2024-08-25 20:50:00|66714.3|66639.2|66715|66634.2|66715.2|66642|66713.7|66634.2|6
1724620200000|2024-08-25 21:10:00|66702|66645.7|66702.1|66649.4|66703.9|66649.7|66696.7|66640.4|105
1724619600000|2024-08-25 21:00:00|66708.8|66640.8|66711.4|66643.3|66723.2|66647.4|66707.6|66640.6|38
1724619300000|2024-08-25 20:55:00|66715.3|66634.5|66710.5|66638.4|66715.3|66640.8|66708.8|66633.8|8
1724620500000|2024-08-25 21:15:00|66702|66657.2|66701.7|66651.4|66705.3|66657.2|66691.4|66650.3|51
1724619900000|2024-08-25 21:05:00|66708.8|66640.9|66702.5|66649.4|66708.8|66649.4|66695.2|66632.1|120
1724619600000|2024-08-25 21:00:00|66708.8|66640.8|66711.4|66643.3|66723.2|66647.4|66707.6|66640.6|38
1724620800000|2024-08-25 21:20:00|66702.3|66649.3|66660.1|66630.6|66702.3|66649.3|66659.6|66621.2|119
1724620200000|2024-08-25 21:10:00|66702|66645.7|66702.1|66649.4|66703.9|66649.7|66696.7|66640.4|105
1724619900000|2024-08-25 21:05:00|66708.8|66640.9|66702.5|66649.4|66708.8|66649.4|66695.2|66632.1|120
1724620500000|2024-08-25 21:15:00|66702|66657.2|66701.7|66651.4|66705.3|66657.2|66691.4|66650.3|51
1724621100000|2024-08-25 21:25:00|66684|66637.3|66700.7|66643|66710.6|66643.5|66657.4|66629.1|159
1724620200000|2024-08-25 21:10:00|66702|66645.7|66702.1|66649.4|66703.9|66649.7|66696.7|66640.4|105
1724620800000|2024-08-25 21:20:00|66702.3|66649.3|66660.1|66630.6|66702.3|66649.3|66659.6|66621.2|119
1724620500000|2024-08-25 21:15:00|66702|66657.2|66701.7|66651.4|66705.3|66657.2|66691.4|66650.3|51
1724621100000|2024-08-25 21:25:00|66684|66637.3|66700.7|66643|66710.6|66643.5|66657.4|66629.1|159
1724621400000|2024-08-25 21:30:00|66700.6|66643.1|66698.7|66655.1|66705.6|66655.1|66698.5|66643.1|143
1724620800000|2024-08-25 21:20:00|66702.3|66649.3|66660.1|66630.6|66702.3|66649.3|66659.6|66621.2|119
1724621400000|2024-08-25 21:30:00|66700.6|66643.1|66698.7|66655.1|66705.6|66655.1|66698.5|66643.1|143
1724621700000|2024-08-25 21:35:00|66698.1|66655.5|66698.2|66655.1|66698.7|66655.5|66691.7|66652.1|61
1724621100000|2024-08-25 21:25:00|66684|66637.3|66700.7|66643|66710.6|66643.5|66657.4|66629.1|159
1724621700000|2024-08-25 21:35:00|66698.1|66655.5|66698.2|66655.1|66698.7|66655.5|66691.7|66652.1|61
1724622000000|2024-08-25 21:40:00|66695.7|66656.7|66693|66649.8|66697.1|66656.8|66686.8|66648.6|57
1724622000000|2024-08-25 21:40:00|66695.7|66656.7|66693|66649.8|66697.1|66656.8|66686.8|66648.6|57
1724621400000|2024-08-25 21:30:00|66700.6|66643.1|66698.7|66655.1|66705.6|66655.1|66698.5|66643.1|143
1724622300000|2024-08-25 21:45:00|66690.9|66650.7|66692.3|66649.7|66693|66651.8|66690.2|66648.3|35
1724622300000|2024-08-25 21:45:00|66690.9|66650.7|66692.3|66649.7|66693|66651.8|66690.2|66648.3|35
1724621700000|2024-08-25 21:35:00|66698.1|66655.5|66698.2|66655.1|66698.7|66655.5|66691.7|66652.1|61
1724622600000|2024-08-25 21:50:00|66692.8|66648.5|66694.8|66649.4|66698.6|66650.7|66692.2|66648.4|51
1724622600000|2024-08-25 21:50:00|66692.8|66648.5|66694.8|66649.4|66698.6|66650.7|66692.2|66648.4|51
1724622000000|2024-08-25 21:40:00|66695.7|66656.7|66693|66649.8|66697.1|66656.8|66686.8|66648.6|57
1724622900000|2024-08-25 21:55:00|66693.7|66649.8|66700.8|66644.3|66702.4|66650.4|66670.9|66635.9|105
1724622900000|2024-08-25 21:55:00|66693.7|66649.8|66700.8|66644.3|66702.4|66650.4|66670.9|66635.9|105
1724622300000|2024-08-25 21:45:00|66690.9|66650.7|66692.3|66649.7|66693|66651.8|66690.2|66648.3|35
1724623200000|2024-08-25 22:00:00|66698.2|66644.8|66683.9|66656.7|66702.2|66664.9|66666.1|66622.6|320
1724623200000|2024-08-25 22:00:00|66698.2|66644.8|66683.9|66656.7|66702.2|66664.9|66666.1|66622.6|320
1724622600000|2024-08-25 21:50:00|66692.8|66648.5|66694.8|66649.4|66698.6|66650.7|66692.2|66648.4|51
1724623500000|2024-08-25 22:05:00|66682.2|66656.6|66689.8|66657.6|66697.4|66670.3|66678.6|66652.5|160
1724623500000|2024-08-25 22:05:00|66682.2|66656.6|66689.8|66657.6|66697.4|66670.3|66678.6|66652.5|160
1724622900000|2024-08-25 21:55:00|66693.7|66649.8|66700.8|66644.3|66702.4|66650.4|66670.9|66635.9|105
1724623800000|2024-08-25 22:10:00|66690.1|66657.3|66688.5|66660.3|66693.1|66661.4|66671.4|66645.2|241
1724623200000|2024-08-25 22:00:00|66698.2|66644.8|66683.9|66656.7|66702.2|66664.9|66666.1|66622.6|320
1724624100000|2024-08-25 22:15:00|66688.4|66660.6|66687.3|66665.8|66689.8|66668.5|66681.2|66658.2|224
1724623800000|2024-08-25 22:10:00|66690.1|66657.3|66688.5|66660.3|66693.1|66661.4|66671.4|66645.2|241
1724623500000|2024-08-25 22:05:00|66682.2|66656.6|66689.8|66657.6|66697.4|66670.3|66678.6|66652.5|160
1724624400000|2024-08-25 22:20:00|66687.1|66666|66695.8|66675.8|66697.1|66676|66683.6|66661.4|164
1724624100000|2024-08-25 22:15:00|66688.4|66660.6|66687.3|66665.8|66689.8|66668.5|66681.2|66658.2|224
1724623800000|2024-08-25 22:10:00|66690.1|66657.3|66688.5|66660.3|66693.1|66661.4|66671.4|66645.2|241
1724624700000|2024-08-25 22:25:00|66696|66676|66701.4|66681.4|66704|66683.3|66695.8|66675.8|188
1724624400000|2024-08-25 22:20:00|66687.1|66666|66695.8|66675.8|66697.1|66676|66683.6|66661.4|164
1724624100000|2024-08-25 22:15:00|66688.4|66660.6|66687.3|66665.8|66689.8|66668.5|66681.2|66658.2|224
1724625000000|2024-08-25 22:30:00|66701.3|66681.3|66697.6|66677.6|66703.4|66683.2|66695.3|66675.3|227
1724624700000|2024-08-25 22:25:00|66696|66676|66701.4|66681.4|66704|66683.3|66695.8|66675.8|188
1724624400000|2024-08-25 22:20:00|66687.1|66666|66695.8|66675.8|66697.1|66676|66683.6|66661.4|164
1724625300000|2024-08-25 22:35:00|66697.7|66677.7|66703|66683|66703.1|66683.1|66690.4|66670.4|220
1724625000000|2024-08-25 22:30:00|66701.3|66681.3|66697.6|66677.6|66703.4|66683.2|66695.3|66675.3|227
1724624700000|2024-08-25 22:25:00|66696|66676|66701.4|66681.4|66704|66683.3|66695.8|66675.8|188
1724625300000|2024-08-25 22:35:00|66697.7|66677.7|66703|66683|66703.1|66683.1|66690.4|66670.4|220
1724625000000|2024-08-25 22:30:00|66701.3|66681.3|66697.6|66677.6|66703.4|66683.2|66695.3|66675.3|227
1724625600000|2024-08-25 22:40:00|66703.1|66683.1|66677.5|66657.5|66703.8|66683.8|66677.5|66657.5|196
1724625600000|2024-08-25 22:40:00|66703.1|66683.1|66677.5|66657.5|66703.8|66683.8|66677.5|66657.5|196
1724625300000|2024-08-25 22:35:00|66697.7|66677.7|66703|66683|66703.1|66683.1|66690.4|66670.4|220
1724625900000|2024-08-25 22:45:00|66677.4|66657.4|66687.6|66667.6|66693.1|66673.1|66676.9|66656.9|176
1724625900000|2024-08-25 22:45:00|66677.4|66657.4|66687.6|66667.6|66693.1|66673.1|66676.9|66656.9|176
1724625600000|2024-08-25 22:40:00|66703.1|66683.1|66677.5|66657.5|66703.8|66683.8|66677.5|66657.5|196
1724626200000|2024-08-25 22:50:00|66687.4|66667.4|66689.7|66669.7|66692.8|66672.8|66684.7|66664.7|104
1724626200000|2024-08-25 22:50:00|66687.4|66667.4|66689.7|66669.7|66692.8|66672.8|66684.7|66664.7|104
1724625900000|2024-08-25 22:45:00|66677.4|66657.4|66687.6|66667.6|66693.1|66673.1|66676.9|66656.9|176
1724626500000|2024-08-25 22:55:00|66689.8|66669.8|66675.2|66660.2|66689.9|66669.9|66671.3|66652.9|106
1724626500000|2024-08-25 22:55:00|66689.8|66669.8|66675.2|66660.2|66689.9|66669.9|66671.3|66652.9|106
1724626200000|2024-08-25 22:50:00|66687.4|66667.4|66689.7|66669.7|66692.8|66672.8|66684.7|66664.7|104
1724626500000|2024-08-25 22:55:00|66689.8|66669.8|66675.2|66660.2|66689.9|66669.9|66671.3|66652.9|106
1724626800000|2024-08-25 23:00:00|66674.7|66659.7|66677.9|66657.9|66694.4|66674.4|66672.8|66652.8|202
1724626800000|2024-08-25 23:00:00|66674.7|66659.7|66677.9|66657.9|66694.4|66674.4|66672.8|66652.8|202
1724626800000|2024-08-25 23:00:00|66674.7|66659.7|66677.9|66657.9|66694.4|66674.4|66672.8|66652.8|202
1724627100000|2024-08-25 23:05:00|66677.2|66657.2|66671.5|66651.5|66679.4|66659.4|66670.5|66650.5|209
1724627100000|2024-08-25 23:05:00|66677.2|66657.2|66671.5|66651.5|66679.4|66659.4|66670.5|66650.5|209
1724627100000|2024-08-25 23:05:00|66677.2|66657.2|66671.5|66651.5|66679.4|66659.4|66670.5|66650.5|209
1724627400000|2024-08-25 23:10:00|66670.4|66650.4|66682.2|66662.2|66683|66663|66670.4|66650.4|215
1724627400000|2024-08-25 23:10:00|66670.4|66650.4|66682.2|66662.2|66683|66663|66670.4|66650.4|215
1724627400000|2024-08-25 23:10:00|66670.4|66650.4|66682.2|66662.2|66683|66663|66670.4|66650.4|215
1724627700000|2024-08-25 23:15:00|66682.3|66662.3|66683.7|66663.7|66686.1|66666.1|66680|66660|206
1724627700000|2024-08-25 23:15:00|66682.3|66662.3|66683.7|66663.7|66686.1|66666.1|66680|66660|206
1724627700000|2024-08-25 23:15:00|66682.3|66662.3|66683.7|66663.7|66686.1|66666.1|66680|66660|206
1724628000000|2024-08-25 23:20:00|66683.5|66663.5|66680.9|66660.9|66694.5|66674.5|66680.9|66660.9|233
1724628000000|2024-08-25 23:20:00|66683.5|66663.5|66680.9|66660.9|66694.5|66674.5|66680.9|66660.9|233
1724628000000|2024-08-25 23:20:00|66683.5|66663.5|66680.9|66660.9|66694.5|66674.5|66680.9|66660.9|233
1724628300000|2024-08-25 23:25:00|66681.4|66661.4|66690.6|66670.6|66693.3|66673.3|66678.8|66658.8|177
1724628300000|2024-08-25 23:25:00|66681.4|66661.4|66690.6|66670.6|66693.3|66673.3|66678.8|66658.8|177
1724628300000|2024-08-25 23:25:00|66681.4|66661.4|66690.6|66670.6|66693.3|66673.3|66678.8|66658.8|177
1724628600000|2024-08-25 23:30:00|66690.9|66670.9|66688.9|66668.9|66693.1|66673.1|66686.2|66666.2|182
1724628600000|2024-08-25 23:30:00|66690.9|66670.9|66688.9|66668.9|66693.1|66673.1|66686.2|66666.2|182
1724628600000|2024-08-25 23:30:00|66690.9|66670.9|66688.9|66668.9|66693.1|66673.1|66686.2|66666.2|182
1724628900000|2024-08-25 23:35:00|66688.8|66668.8|66691.3|66671.3|66693.5|66673.5|66688.8|66668.8|162
1724628900000|2024-08-25 23:35:00|66688.8|66668.8|66691.3|66671.3|66693.5|66673.5|66688.8|66668.8|162
1724628900000|2024-08-25 23:35:00|66688.8|66668.8|66691.3|66671.3|66693.5|66673.5|66688.8|66668.8|162
1724629200000|2024-08-25 23:40:00|66691.4|66671.4|66691.1|66671.1|66694.2|66674.2|66685.1|66665.1|179
1724629200000|2024-08-25 23:40:00|66691.4|66671.4|66691.1|66671.1|66694.2|66674.2|66685.1|66665.1|179
1724629500000|2024-08-25 23:45:00|66691|66671|66690.6|66670.6|66694.9|66674.9|66688.7|66668.7|167
1724629500000|2024-08-25 23:45:00|66691|66671|66690.6|66670.6|66694.9|66674.9|66688.7|66668.7|167
1724629800000|2024-08-25 23:50:00|66690.5|66670.5|66703.6|66683.6|66706.1|66686.1|66689|66669|190
1724629800000|2024-08-25 23:50:00|66690.5|66670.5|66703.6|66683.6|66706.1|66686.1|66689|66669|190
1724630100000|2024-08-25 23:55:00|66703.7|66683.7|66686.2|66671.2|66703.8|66683.8|66686.2|66668.7|203
1724630100000|2024-08-25 23:55:00|66703.7|66683.7|66686.2|66671.2|66703.8|66683.8|66686.2|66668.7|203
1724630400000|2024-08-26 00:00:00|66687.2|66672.2|66693.7|66673.7|66702.4|66682.4|66680.3|66660.3|336
1724630700000|2024-08-26 00:05:00|66693.8|66673.8|66683.8|66663.8|66694|66674|66677|66657|324
1724630400000|2024-08-26 00:00:00|66687.2|66672.2|66693.7|66673.7|66702.4|66682.4|66680.3|66660.3|336
1724631000000|2024-08-26 00:10:00|66683.7|66663.7|66686.2|66666.2|66690|66670|66677.4|66660.3|277
1724630700000|2024-08-26 00:05:00|66693.8|66673.8|66683.8|66663.8|66694|66674|66677|66657|324
1724629200000|2024-08-25 23:40:00|66691.4|66671.4|66691.1|66671.1|66694.2|66674.2|66685.1|66665.1|179
1724631300000|2024-08-26 00:15:00|66686.3|66666.3|66661.6|66646.6|66686.3|66666.3|66657.5|66638.5|275
1724631000000|2024-08-26 00:10:00|66683.7|66663.7|66686.2|66666.2|66690|66670|66677.4|66660.3|277
1724631600000|2024-08-26 00:20:00|66661.5|66646.5|66656.7|66636.7|66667.4|66647.4|66650.2|66633|291
1724631300000|2024-08-26 00:15:00|66686.3|66666.3|66661.6|66646.6|66686.3|66666.3|66657.5|66638.5|275
1724629500000|2024-08-25 23:45:00|66691|66671|66690.6|66670.6|66694.9|66674.9|66688.7|66668.7|167
1724631900000|2024-08-26 00:25:00|66656.8|66636.8|66636.4|66616.4|66657.2|66637.2|66628.8|66608.8|297
1724629800000|2024-08-25 23:50:00|66690.5|66670.5|66703.6|66683.6|66706.1|66686.1|66689|66669|190
1724631600000|2024-08-26 00:20:00|66661.5|66646.5|66656.7|66636.7|66667.4|66647.4|66650.2|66633|291
1724632200000|2024-08-26 00:30:00|66636.7|66616.7|66635|66615|66642|66623.8|66628.5|66608.9|303
1724630100000|2024-08-25 23:55:00|66703.7|66683.7|66686.2|66671.2|66703.8|66683.8|66686.2|66668.7|203
1724631900000|2024-08-26 00:25:00|66656.8|66636.8|66636.4|66616.4|66657.2|66637.2|66628.8|66608.8|297
1724632500000|2024-08-26 00:35:00|66632.9|66617.9|66653.1|66633.1|66657|66637|66626.8|66611.6|350
1724630400000|2024-08-26 00:00:00|66687.2|66672.2|66693.7|66673.7|66702.4|66682.4|66680.3|66660.3|336
1724632200000|2024-08-26 00:30:00|66636.7|66616.7|66635|66615|66642|66623.8|66628.5|66608.9|303
1724632800000|2024-08-26 00:40:00|66653.3|66633.3|66644.3|66624.3|66657.5|66637.5|66644|66624|250
1724630700000|2024-08-26 00:05:00|66693.8|66673.8|66683.8|66663.8|66694|66674|66677|66657|324
1724632500000|2024-08-26 00:35:00|66632.9|66617.9|66653.1|66633.1|66657|66637|66626.8|66611.6|350
1724633100000|2024-08-26 00:45:00|66644.2|66624.2|66630.3|66610.3|66644.9|66626.7|66629|66610|316
1724631000000|2024-08-26 00:10:00|66683.7|66663.7|66686.2|66666.2|66690|66670|66677.4|66660.3|277
1724632800000|2024-08-26 00:40:00|66653.3|66633.3|66644.3|66624.3|66657.5|66637.5|66644|66624|250
1724633400000|2024-08-26 00:50:00|66629.9|66609.9|66625.8|66605.8|66631.9|66613.9|66615.1|66595.1|368
1724631300000|2024-08-26 00:15:00|66686.3|66666.3|66661.6|66646.6|66686.3|66666.3|66657.5|66638.5|275
1724633100000|2024-08-26 00:45:00|66644.2|66624.2|66630.3|66610.3|66644.9|66626.7|66629|66610|316
1724631600000|2024-08-26 00:20:00|66661.5|66646.5|66656.7|66636.7|66667.4|66647.4|66650.2|66633|291
1724633400000|2024-08-26 00:50:00|66629.9|66609.9|66625.8|66605.8|66631.9|66613.9|66615.1|66595.1|368
1724631900000|2024-08-26 00:25:00|66656.8|66636.8|66636.4|66616.4|66657.2|66637.2|66628.8|66608.8|297
1724633700000|2024-08-26 00:55:00|66628.3|66608.3|66661|66641|66661|66644.4|66623.5|66605.5|301
1724633700000|2024-08-26 00:55:00|66628.3|66608.3|66661|66641|66661|66644.4|66623.5|66605.5|301
1724632200000|2024-08-26 00:30:00|66636.7|66616.7|66635|66615|66642|66623.8|66628.5|66608.9|303
1724634000000|2024-08-26 01:00:00|66661.3|66641.3|66651.9|66631.9|66670.7|66650.7|66650.3|66630.3|349
1724632500000|2024-08-26 00:35:00|66632.9|66617.9|66653.1|66633.1|66657|66637|66626.8|66611.6|350
1724634000000|2024-08-26 01:00:00|66661.3|66641.3|66651.9|66631.9|66670.7|66650.7|66650.3|66630.3|349
1724634300000|2024-08-26 01:05:00|66651.8|66631.8|66639.5|66624.5|66660.9|66640.9|66634.9|66614.9|387
1724634300000|2024-08-26 01:05:00|66651.8|66631.8|66639.5|66624.5|66660.9|66640.9|66634.9|66614.9|387
1724634600000|2024-08-26 01:10:00|66642|66622|66628.2|66608.2|66642.3|66622.3|66625.9|66605.9|345
1724632800000|2024-08-26 00:40:00|66653.3|66633.3|66644.3|66624.3|66657.5|66637.5|66644|66624|250
1724634600000|2024-08-26 01:10:00|66642|66622|66628.2|66608.2|66642.3|66622.3|66625.9|66605.9|345
1724634900000|2024-08-26 01:15:00|66628|66608|66634.2|66614.2|66634.2|66616.6|66620.8|66603.6|348
1724633100000|2024-08-26 00:45:00|66644.2|66624.2|66630.3|66610.3|66644.9|66626.7|66629|66610|316
1724634900000|2024-08-26 01:15:00|66628|66608|66634.2|66614.2|66634.2|66616.6|66620.8|66603.6|348
1724635200000|2024-08-26 01:20:00|66634.4|66614.4|66634.6|66619.6|66635.4|66620.4|66627.4|66610.1|276
1724633400000|2024-08-26 00:50:00|66629.9|66609.9|66625.8|66605.8|66631.9|66613.9|66615.1|66595.1|368
1724635200000|2024-08-26 01:20:00|66634.4|66614.4|66634.6|66619.6|66635.4|66620.4|66627.4|66610.1|276
1724635500000|2024-08-26 01:25:00|66635.9|66620.9|66639.1|66624.1|66639.1|66624.1|66623.7|66606.3|230
1724633700000|2024-08-26 00:55:00|66628.3|66608.3|66661|66641|66661|66644.4|66623.5|66605.5|301
1724635500000|2024-08-26 01:25:00|66635.9|66620.9|66639.1|66624.1|66639.1|66624.1|66623.7|66606.3|230
1724635800000|2024-08-26 01:30:00|66640.2|66625.2|66654.1|66639.1|66660.2|66640.2|66636.6|66619.6|350
1724634000000|2024-08-26 01:00:00|66661.3|66641.3|66651.9|66631.9|66670.7|66650.7|66650.3|66630.3|349
1724635800000|2024-08-26 01:30:00|66640.2|66625.2|66654.1|66639.1|66660.2|66640.2|66636.6|66619.6|350
1724636100000|2024-08-26 01:35:00|66654.2|66639.2|66668.5|66648.5|66671.7|66654.1|66650.3|66635.3|301
1724634300000|2024-08-26 01:05:00|66651.8|66631.8|66639.5|66624.5|66660.9|66640.9|66634.9|66614.9|387
1724636100000|2024-08-26 01:35:00|66654.2|66639.2|66668.5|66648.5|66671.7|66654.1|66650.3|66635.3|301
1724636400000|2024-08-26 01:40:00|66668.7|66648.7|66685.9|66670.9|66687.8|66672.8|66668.3|66648.7|272
1724634600000|2024-08-26 01:10:00|66642|66622|66628.2|66608.2|66642.3|66622.3|66625.9|66605.9|345
1724636400000|2024-08-26 01:40:00|66668.7|66648.7|66685.9|66670.9|66687.8|66672.8|66668.3|66648.7|272
1724636700000|2024-08-26 01:45:00|66686|66671|66691.2|66676.2|66697.7|66682.7|66683.9|66668.9|287
1724634900000|2024-08-26 01:15:00|66628|66608|66634.2|66614.2|66634.2|66616.6|66620.8|66603.6|348
1724636700000|2024-08-26 01:45:00|66686|66671|66691.2|66676.2|66697.7|66682.7|66683.9|66668.9|287
1724637000000|2024-08-26 01:50:00|66691.4|66676.4|66688.1|66673.1|66692.6|66676.5|66686.8|66671.8|212
1724635200000|2024-08-26 01:20:00|66634.4|66614.4|66634.6|66619.6|66635.4|66620.4|66627.4|66610.1|276
1724637000000|2024-08-26 01:50:00|66691.4|66676.4|66688.1|66673.1|66692.6|66676.5|66686.8|66671.8|212
1724637300000|2024-08-26 01:55:00|66687.9|66672.9|66684.3|66669.3|66690.9|66675.9|66682.6|66665.6|186
1724637300000|2024-08-26 01:55:00|66687.9|66672.9|66684.3|66669.3|66690.9|66675.9|66682.6|66665.6|186
1724637600000|2024-08-26 02:00:00|66684.2|66669.2|66685.4|66670.4|66690.7|66675.7|66683.9|66668.9|213
1724635500000|2024-08-26 01:25:00|66635.9|66620.9|66639.1|66624.1|66639.1|66624.1|66623.7|66606.3|230
1724637600000|2024-08-26 02:00:00|66684.2|66669.2|66685.4|66670.4|66690.7|66675.7|66683.9|66668.9|213
1724637900000|2024-08-26 02:05:00|66685.5|66670.5|66677.6|66662.6|66690.4|66675.4|66674.7|66659.7|199
1724635800000|2024-08-26 01:30:00|66640.2|66625.2|66654.1|66639.1|66660.2|66640.2|66636.6|66619.6|350
1724637900000|2024-08-26 02:05:00|66685.5|66670.5|66677.6|66662.6|66690.4|66675.4|66674.7|66659.7|199
1724638200000|2024-08-26 02:10:00|66677.7|66662.7|66673.6|66658.6|66683.7|66666.8|66669.2|66651.9|259
1724636100000|2024-08-26 01:35:00|66654.2|66639.2|66668.5|66648.5|66671.7|66654.1|66650.3|66635.3|301
1724638200000|2024-08-26 02:10:00|66677.7|66662.7|66673.6|66658.6|66683.7|66666.8|66669.2|66651.9|259
1724638500000|2024-08-26 02:15:00|66673.2|66658.2|66664|66644|66676|66658.2|66654.6|66636.1|239
1724636400000|2024-08-26 01:40:00|66668.7|66648.7|66685.9|66670.9|66687.8|66672.8|66668.3|66648.7|272
1724638500000|2024-08-26 02:15:00|66673.2|66658.2|66664|66644|66676|66658.2|66654.6|66636.1|239
1724638800000|2024-08-26 02:20:00|66660.6|66645.6|66680.4|66665.4|66682.8|66667.7|66659.4|66642.1|216
1724636700000|2024-08-26 01:45:00|66686|66671|66691.2|66676.2|66697.7|66682.7|66683.9|66668.9|287
1724638800000|2024-08-26 02:20:00|66660.6|66645.6|66680.4|66665.4|66682.8|66667.7|66659.4|66642.1|216
1724639100000|2024-08-26 02:25:00|66680.5|66665.5|66670.9|66655.9|66682.2|66667.2|66670.7|66655.7|220
1724637000000|2024-08-26 01:50:00|66691.4|66676.4|66688.1|66673.1|66692.6|66676.5|66686.8|66671.8|212
1724639100000|2024-08-26 02:25:00|66680.5|66665.5|66670.9|66655.9|66682.2|66667.2|66670.7|66655.7|220
1724639400000|2024-08-26 02:30:00|66671|66656|66676.2|66661.2|66676.2|66661.2|66666.4|66651.4|216
1724637300000|2024-08-26 01:55:00|66687.9|66672.9|66684.3|66669.3|66690.9|66675.9|66682.6|66665.6|186
1724639400000|2024-08-26 02:30:00|66671|66656|66676.2|66661.2|66676.2|66661.2|66666.4|66651.4|216
1724639700000|2024-08-26 02:35:00|66679.4|66664.4|66678.9|66663.9|66685.2|66669.8|66677.8|66662.8|173
1724637600000|2024-08-26 02:00:00|66684.2|66669.2|66685.4|66670.4|66690.7|66675.7|66683.9|66668.9|213
1724639700000|2024-08-26 02:35:00|66679.4|66664.4|66678.9|66663.9|66685.2|66669.8|66677.8|66662.8|173
1724640000000|2024-08-26 02:40:00|66679.1|66664.1|66669.3|66654.3|66679.1|66664.1|66669.1|66654.1|181
1724637900000|2024-08-26 02:05:00|66685.5|66670.5|66677.6|66662.6|66690.4|66675.4|66674.7|66659.7|199
1724640000000|2024-08-26 02:40:00|66679.1|66664.1|66669.3|66654.3|66679.1|66664.1|66669.1|66654.1|181
1724640300000|2024-08-26 02:45:00|66669.4|66654.4|66683|66668|66683.2|66668.2|66669.1|66654.1|177
1724638200000|2024-08-26 02:10:00|66677.7|66662.7|66673.6|66658.6|66683.7|66666.8|66669.2|66651.9|259
1724640600000|2024-08-26 02:50:00|66683.2|66668.2|66692.5|66677.5|66699.1|66681.6|66680.1|66665.1|202
1724640300000|2024-08-26 02:45:00|66669.4|66654.4|66683|66668|66683.2|66668.2|66669.1|66654.1|177
1724638500000|2024-08-26 02:15:00|66673.2|66658.2|66664|66644|66676|66658.2|66654.6|66636.1|239
1724640900000|2024-08-26 02:55:00|66692.4|66677.4|66700.2|66685.2|66709.1|66692.3|66691.7|66676.7|239
1724640600000|2024-08-26 02:50:00|66683.2|66668.2|66692.5|66677.5|66699.1|66681.6|66680.1|66665.1|202
1724638800000|2024-08-26 02:20:00|66660.6|66645.6|66680.4|66665.4|66682.8|66667.7|66659.4|66642.1|216
1724640900000|2024-08-26 02:55:00|66692.4|66677.4|66700.2|66685.2|66709.1|66692.3|66691.7|66676.7|239
1724641200000|2024-08-26 03:00:00|66700.4|66685.4|66702.4|66687.4|66703.2|66688.2|66698.1|66683.1|194
1724639100000|2024-08-26 02:25:00|66680.5|66665.5|66670.9|66655.9|66682.2|66667.2|66670.7|66655.7|220
1724641200000|2024-08-26 03:00:00|66700.4|66685.4|66702.4|66687.4|66703.2|66688.2|66698.1|66683.1|194
1724641500000|2024-08-26 03:05:00|66702.3|66687.3|66696.9|66681.9|66702.8|66687.8|66693.8|66678.8|139
1724639400000|2024-08-26 02:30:00|66671|66656|66676.2|66661.2|66676.2|66661.2|66666.4|66651.4|216
1724641500000|2024-08-26 03:05:00|66702.3|66687.3|66696.9|66681.9|66702.8|66687.8|66693.8|66678.8|139
1724641800000|2024-08-26 03:10:00|66696.8|66681.8|66697.7|66682.7|66700.6|66685.6|66695.3|66680.3|163
1724639700000|2024-08-26 02:35:00|66679.4|66664.4|66678.9|66663.9|66685.2|66669.8|66677.8|66662.8|173
1724641800000|2024-08-26 03:10:00|66696.8|66681.8|66697.7|66682.7|66700.6|66685.6|66695.3|66680.3|163
1724642100000|2024-08-26 03:15:00|66697.5|66682.5|66691.7|66676.7|66698.2|66683.2|66687.9|66672.9|154
1724640000000|2024-08-26 02:40:00|66679.1|66664.1|66669.3|66654.3|66679.1|66664.1|66669.1|66654.1|181
1724642100000|2024-08-26 03:15:00|66697.5|66682.5|66691.7|66676.7|66698.2|66683.2|66687.9|66672.9|154
1724642400000|2024-08-26 03:20:00|66691.6|66676.6|66698.1|66683.1|66705.3|66687.7|66690.6|66675.6|163
1724640300000|2024-08-26 02:45:00|66669.4|66654.4|66683|66668|66683.2|66668.2|66669.1|66654.1|177
1724642400000|2024-08-26 03:20:00|66691.6|66676.6|66698.1|66683.1|66705.3|66687.7|66690.6|66675.6|163
1724642700000|2024-08-26 03:25:00|66697.9|66682.9|66704.2|66689.2|66704.5|66689.5|66694.8|66679.8|160
1724640600000|2024-08-26 02:50:00|66683.2|66668.2|66692.5|66677.5|66699.1|66681.6|66680.1|66665.1|202
1724642700000|2024-08-26 03:25:00|66697.9|66682.9|66704.2|66689.2|66704.5|66689.5|66694.8|66679.8|160
1724643000000|2024-08-26 03:30:00|66704|66689|66714.3|66699.3|66722.5|66705.1|66703.8|66688.8|218
1724640900000|2024-08-26 02:55:00|66692.4|66677.4|66700.2|66685.2|66709.1|66692.3|66691.7|66676.7|239
1724643000000|2024-08-26 03:30:00|66704|66689|66714.3|66699.3|66722.5|66705.1|66703.8|66688.8|218
1724643300000|2024-08-26 03:35:00|66714.2|66699.2|66721.6|66706.6|66722|66707|66710.3|66695.3|247
1724641200000|2024-08-26 03:00:00|66700.4|66685.4|66702.4|66687.4|66703.2|66688.2|66698.1|66683.1|194
1724643300000|2024-08-26 03:35:00|66714.2|66699.2|66721.6|66706.6|66722|66707|66710.3|66695.3|247
1724643600000|2024-08-26 03:40:00|66721.5|66706.5|66723.7|66708.7|66729.8|66714.8|66720.4|66705.4|255
1724641500000|2024-08-26 03:05:00|66702.3|66687.3|66696.9|66681.9|66702.8|66687.8|66693.8|66678.8|139
1724643600000|2024-08-26 03:40:00|66721.5|66706.5|66723.7|66708.7|66729.8|66714.8|66720.4|66705.4|255
1724643900000|2024-08-26 03:45:00|66723.6|66708.6|66719.1|66704.1|66724.6|66709.6|66717.8|66702.8|191
1724641800000|2024-08-26 03:10:00|66696.8|66681.8|66697.7|66682.7|66700.6|66685.6|66695.3|66680.3|163
1724643900000|2024-08-26 03:45:00|66723.6|66708.6|66719.1|66704.1|66724.6|66709.6|66717.8|66702.8|191
1724644200000|2024-08-26 03:50:00|66719|66704|66723.8|66708.8|66728.8|66712.2|66717.7|66702.7|192
1724642100000|2024-08-26 03:15:00|66697.5|66682.5|66691.7|66676.7|66698.2|66683.2|66687.9|66672.9|154
1724644200000|2024-08-26 03:50:00|66719|66704|66723.8|66708.8|66728.8|66712.2|66717.7|66702.7|192
1724642400000|2024-08-26 03:20:00|66691.6|66676.6|66698.1|66683.1|66705.3|66687.7|66690.6|66675.6|163
1724644500000|2024-08-26 03:55:00|66723.7|66708.7|66720.4|66705.4|66730.5|66715.5|66719|66704|191
1724644500000|2024-08-26 03:55:00|66723.7|66708.7|66720.4|66705.4|66730.5|66715.5|66719|66704|191
1724642700000|2024-08-26 03:25:00|66697.9|66682.9|66704.2|66689.2|66704.5|66689.5|66694.8|66679.8|160
1724644800000|2024-08-26 04:00:00|66720.2|66705.2|66718.1|66703.1|66721|66706|66710.8|66695.8|208
1724644800000|2024-08-26 04:00:00|66720.2|66705.2|66718.1|66703.1|66721|66706|66710.8|66695.8|208
1724643000000|2024-08-26 03:30:00|66704|66689|66714.3|66699.3|66722.5|66705.1|66703.8|66688.8|218
1724645100000|2024-08-26 04:05:00|66718|66703|66708.5|66693.5|66720.2|66705.2|66707.3|66692.3|171
1724645100000|2024-08-26 04:05:00|66718|66703|66708.5|66693.5|66720.2|66705.2|66707.3|66692.3|171
1724643300000|2024-08-26 03:35:00|66714.2|66699.2|66721.6|66706.6|66722|66707|66710.3|66695.3|247
1724645400000|2024-08-26 04:10:00|66707.6|66692.6|66712.2|66697.2|66713|66698|66703.6|66688.6|164
1724645400000|2024-08-26 04:10:00|66707.6|66692.6|66712.2|66697.2|66713|66698|66703.6|66688.6|164
1724645700000|2024-08-26 04:15:00|66712.3|66697.3|66712.4|66697.4|66718.7|66703.5|66712.1|66697.1|124
1724645700000|2024-08-26 04:15:00|66712.3|66697.3|66712.4|66697.4|66718.7|66703.5|66712.1|66697.1|124
1724646000000|2024-08-26 04:20:00|66712.5|66697.5|66713.3|66698.3|66719|66704|66706.5|66691.5|135
1724646000000|2024-08-26 04:20:00|66712.5|66697.5|66713.3|66698.3|66719|66704|66706.5|66691.5|135
1724646300000|2024-08-26 04:25:00|66713.1|66698.1|66719.1|66704.1|66727|66710.3|66712.9|66697.9|191
1724646300000|2024-08-26 04:25:00|66713.1|66698.1|66719.1|66704.1|66727|66710.3|66712.9|66697.9|191
1724646600000|2024-08-26 04:30:00|66718.9|66703.9|66718.9|66703.9|66721.6|66706.6|66716.7|66701.7|122
1724646600000|2024-08-26 04:30:00|66718.9|66703.9|66718.9|66703.9|66721.6|66706.6|66716.7|66701.7|122
1724646900000|2024-08-26 04:35:00|66718.8|66703.8|66715.4|66700.4|66721.9|66706.9|66710|66695|148
1724646900000|2024-08-26 04:35:00|66718.8|66703.8|66715.4|66700.4|66721.9|66706.9|66710|66695|148
1724647200000|2024-08-26 04:40:00|66715.3|66700.3|66721.6|66706.6|66721.9|66706.9|66714.4|66699.4|197
1724647200000|2024-08-26 04:40:00|66715.3|66700.3|66721.6|66706.6|66721.9|66706.9|66714.4|66699.4|197
1724647500000|2024-08-26 04:45:00|66721.2|66706.2|66721.3|66706.3|66727.6|66712.6|66719.1|66704.1|164
1724647500000|2024-08-26 04:45:00|66721.2|66706.2|66721.3|66706.3|66727.6|66712.6|66719.1|66704.1|164
1724647800000|2024-08-26 04:50:00|66721.2|66706.2|66720.4|66705.4|66724.3|66709.3|66717.4|66702.4|193
1724647800000|2024-08-26 04:50:00|66721.2|66706.2|66720.4|66705.4|66724.3|66709.3|66717.4|66702.4|193
1724643600000|2024-08-26 03:40:00|66721.5|66706.5|66723.7|66708.7|66729.8|66714.8|66720.4|66705.4|255
1724648100000|2024-08-26 04:55:00|66720.5|66705.5|66720.8|66705.8|66725.9|66710.9|66717.5|66702.5|190
1724648100000|2024-08-26 04:55:00|66720.5|66705.5|66720.8|66705.8|66725.9|66710.9|66717.5|66702.5|190
1724643900000|2024-08-26 03:45:00|66723.6|66708.6|66719.1|66704.1|66724.6|66709.6|66717.8|66702.8|191
1724648400000|2024-08-26 05:00:00|66720.7|66705.7|66723.8|66708.8|66730|66715|66720.5|66705.5|162
1724648400000|2024-08-26 05:00:00|66720.7|66705.7|66723.8|66708.8|66730|66715|66720.5|66705.5|162
1724644200000|2024-08-26 03:50:00|66719|66704|66723.8|66708.8|66728.8|66712.2|66717.7|66702.7|192
1724648700000|2024-08-26 05:05:00|66723.6|66708.6|66718.3|66703.3|66723.6|66708.6|66712.7|66695.7|189
1724648700000|2024-08-26 05:05:00|66723.6|66708.6|66718.3|66703.3|66723.6|66708.6|66712.7|66695.7|189
1724644500000|2024-08-26 03:55:00|66723.7|66708.7|66720.4|66705.4|66730.5|66715.5|66719|66704|191
1724649000000|2024-08-26 05:10:00|66717.8|66702.8|66717.8|66702.8|66722.1|66707.1|66709.7|66694.7|178
1724649000000|2024-08-26 05:10:00|66717.8|66702.8|66717.8|66702.8|66722.1|66707.1|66709.7|66694.7|178
1724644800000|2024-08-26 04:00:00|66720.2|66705.2|66718.1|66703.1|66721|66706|66710.8|66695.8|208
1724649300000|2024-08-26 05:15:00|66717.4|66702.4|66715|66700|66720.9|66705.9|66715|66700|145
1724649300000|2024-08-26 05:15:00|66717.4|66702.4|66715|66700|66720.9|66705.9|66715|66700|145
1724645100000|2024-08-26 04:05:00|66718|66703|66708.5|66693.5|66720.2|66705.2|66707.3|66692.3|171
1724649600000|2024-08-26 05:20:00|66715.4|66700.4|66712.5|66697.5|66717.5|66702.5|66710.8|66695.8|129
1724649600000|2024-08-26 05:20:00|66715.4|66700.4|66712.5|66697.5|66717.5|66702.5|66710.8|66695.8|129
1724649900000|2024-08-26 05:25:00|66712.4|66697.4|66721|66706|66721.9|66706.9|66711.9|66696.9|154
1724649900000|2024-08-26 05:25:00|66712.4|66697.4|66721|66706|66721.9|66706.9|66711.9|66696.9|154
1724650200000|2024-08-26 05:30:00|66720.9|66705.9|66720.6|66705.6|66724.7|66709.7|66719.9|66704.9|171
1724650200000|2024-08-26 05:30:00|66720.9|66705.9|66720.6|66705.6|66724.7|66709.7|66719.9|66704.9|171
1724650500000|2024-08-26 05:35:00|66720.4|66705.4|66723.8|66708.8|66726.7|66711.7|66720.3|66705.3|217
1724650500000|2024-08-26 05:35:00|66720.4|66705.4|66723.8|66708.8|66726.7|66711.7|66720.3|66705.3|217
1724650800000|2024-08-26 05:40:00|66723.7|66708.7|66730.5|66715.5|66731.2|66716.2|66718.2|66703.2|167
1724650800000|2024-08-26 05:40:00|66723.7|66708.7|66730.5|66715.5|66731.2|66716.2|66718.2|66703.2|167
1724645400000|2024-08-26 04:10:00|66707.6|66692.6|66712.2|66697.2|66713|66698|66703.6|66688.6|164
1724651100000|2024-08-26 05:45:00|66730.4|66715.4|66739.8|66724.8|66740.5|66725.5|66729.4|66713.3|220
1724651100000|2024-08-26 05:45:00|66730.4|66715.4|66739.8|66724.8|66740.5|66725.5|66729.4|66713.3|220
1724651400000|2024-08-26 05:50:00|66739.9|66724.9|66743.4|66728.4|66743.4|66728.4|66735.4|66720.4|205
1724651400000|2024-08-26 05:50:00|66739.9|66724.9|66743.4|66728.4|66743.4|66728.4|66735.4|66720.4|205
1724645700000|2024-08-26 04:15:00|66712.3|66697.3|66712.4|66697.4|66718.7|66703.5|66712.1|66697.1|124
1724651700000|2024-08-26 05:55:00|66743.5|66728.5|66745.9|66730.9|66756.2|66740.9|66742.4|66727.4|287
1724651700000|2024-08-26 05:55:00|66743.5|66728.5|66745.9|66730.9|66756.2|66740.9|66742.4|66727.4|287
1724646000000|2024-08-26 04:20:00|66712.5|66697.5|66713.3|66698.3|66719|66704|66706.5|66691.5|135
1724652000000|2024-08-26 06:00:00|66744.9|66729.9|66724.7|66709.7|66745.6|66730.6|66723.1|66708.1|390
1724652000000|2024-08-26 06:00:00|66744.9|66729.9|66724.7|66709.7|66745.6|66730.6|66723.1|66708.1|390
1724646300000|2024-08-26 04:25:00|66713.1|66698.1|66719.1|66704.1|66727|66710.3|66712.9|66697.9|191
1724652300000|2024-08-26 06:05:00|66724.9|66709.9|66718.5|66703.5|66731.3|66716.3|66718.4|66703.4|389
1724652300000|2024-08-26 06:05:00|66724.9|66709.9|66718.5|66703.5|66731.3|66716.3|66718.4|66703.4|389
1724646600000|2024-08-26 04:30:00|66718.9|66703.9|66718.9|66703.9|66721.6|66706.6|66716.7|66701.7|122
1724652600000|2024-08-26 06:10:00|66718.4|66703.4|66730.3|66715.3|66731.8|66716.8|66717.9|66702.9|372
1724652600000|2024-08-26 06:10:00|66718.4|66703.4|66730.3|66715.3|66731.8|66716.8|66717.9|66702.9|372
1724646900000|2024-08-26 04:35:00|66718.8|66703.8|66715.4|66700.4|66721.9|66706.9|66710|66695|148
1724652900000|2024-08-26 06:15:00|66730.6|66715.6|66734.5|66719.5|66740.4|66725.4|66726.5|66711.5|322
1724652900000|2024-08-26 06:15:00|66730.6|66715.6|66734.5|66719.5|66740.4|66725.4|66726.5|66711.5|322
1724647200000|2024-08-26 04:40:00|66715.3|66700.3|66721.6|66706.6|66721.9|66706.9|66714.4|66699.4|197
1724653200000|2024-08-26 06:20:00|66735.2|66720.2|66725.2|66710.2|66737|66722|66722.3|66707.3|292
1724653200000|2024-08-26 06:20:00|66735.2|66720.2|66725.2|66710.2|66737|66722|66722.3|66707.3|292
1724647500000|2024-08-26 04:45:00|66721.2|66706.2|66721.3|66706.3|66727.6|66712.6|66719.1|66704.1|164
1724653500000|2024-08-26 06:25:00|66724.9|66709.9|66723.8|66708.8|66732.9|66717.9|66721|66706|352
1724653500000|2024-08-26 06:25:00|66724.9|66709.9|66723.8|66708.8|66732.9|66717.9|66721|66706|352
1724647800000|2024-08-26 04:50:00|66721.2|66706.2|66720.4|66705.4|66724.3|66709.3|66717.4|66702.4|193
1724653800000|2024-08-26 06:30:00|66723.9|66708.9|66707.7|66692.7|66726|66711|66703.9|66688.9|329
1724653800000|2024-08-26 06:30:00|66723.9|66708.9|66707.7|66692.7|66726|66711|66703.9|66688.9|329
1724648100000|2024-08-26 04:55:00|66720.5|66705.5|66720.8|66705.8|66725.9|66710.9|66717.5|66702.5|190
1724654100000|2024-08-26 06:35:00|66707.5|66692.5|66699|66684|66710.9|66695.9|66697.7|66682.7|385
1724654100000|2024-08-26 06:35:00|66707.5|66692.5|66699|66684|66710.9|66695.9|66697.7|66682.7|385
1724648400000|2024-08-26 05:00:00|66720.7|66705.7|66723.8|66708.8|66730|66715|66720.5|66705.5|162
1724654400000|2024-08-26 06:40:00|66698.5|66683.5|66692.1|66677.1|66703.2|66688.2|66688.6|66673.6|351
1724648700000|2024-08-26 05:05:00|66723.6|66708.6|66718.3|66703.3|66723.6|66708.6|66712.7|66695.7|189
1724654700000|2024-08-26 06:45:00|66691.8|66676.8|66703|66688|66707|66692|66691.6|66676.6|424
1724654400000|2024-08-26 06:40:00|66698.5|66683.5|66692.1|66677.1|66703.2|66688.2|66688.6|66673.6|351
1724649000000|2024-08-26 05:10:00|66717.8|66702.8|66717.8|66702.8|66722.1|66707.1|66709.7|66694.7|178
1724655000000|2024-08-26 06:50:00|66703.1|66688.1|66721.9|66706.9|66722.2|66707.2|66702.5|66687.5|353
1724654700000|2024-08-26 06:45:00|66691.8|66676.8|66703|66688|66707|66692|66691.6|66676.6|424
1724649300000|2024-08-26 05:15:00|66717.4|66702.4|66715|66700|66720.9|66705.9|66715|66700|145
1724655300000|2024-08-26 06:55:00|66722.7|66707.7|66736.3|66721.3|66743.2|66728.2|66722.7|66707.7|463
1724655000000|2024-08-26 06:50:00|66703.1|66688.1|66721.9|66706.9|66722.2|66707.2|66702.5|66687.5|353
1724655600000|2024-08-26 07:00:00|66736.6|66721.6|66727.5|66712.5|66746|66731|66717.2|66702.2|517
1724655300000|2024-08-26 06:55:00|66722.7|66707.7|66736.3|66721.3|66743.2|66728.2|66722.7|66707.7|463
1724655900000|2024-08-26 07:05:00|66727.3|66712.3|66736.7|66721.7|66737.4|66722.4|66720.4|66705.4|417
1724649600000|2024-08-26 05:20:00|66715.4|66700.4|66712.5|66697.5|66717.5|66702.5|66710.8|66695.8|129
1724655600000|2024-08-26 07:00:00|66736.6|66721.6|66727.5|66712.5|66746|66731|66717.2|66702.2|517
1724656200000|2024-08-26 07:10:00|66736.4|66721.4|66738|66723|66761.5|66746.5|66728.5|66713.5|451
1724655900000|2024-08-26 07:05:00|66727.3|66712.3|66736.7|66721.7|66737.4|66722.4|66720.4|66705.4|417
1724649900000|2024-08-26 05:25:00|66712.4|66697.4|66721|66706|66721.9|66706.9|66711.9|66696.9|154
1724656500000|2024-08-26 07:15:00|66737.6|66722.6|66744.2|66729.2|66752.6|66737.6|66736.5|66721.5|445
1724656200000|2024-08-26 07:10:00|66736.4|66721.4|66738|66723|66761.5|66746.5|66728.5|66713.5|451
1724650200000|2024-08-26 05:30:00|66720.9|66705.9|66720.6|66705.6|66724.7|66709.7|66719.9|66704.9|171
1724656800000|2024-08-26 07:20:00|66744.1|66729.1|66752.3|66737.3|66759.2|66744.2|66743.2|66728.2|406
1724656500000|2024-08-26 07:15:00|66737.6|66722.6|66744.2|66729.2|66752.6|66737.6|66736.5|66721.5|445
1724650500000|2024-08-26 05:35:00|66720.4|66705.4|66723.8|66708.8|66726.7|66711.7|66720.3|66705.3|217
1724657100000|2024-08-26 07:25:00|66752.1|66737.1|66762.5|66747.5|66763|66748|66747.9|66732.9|405
1724656800000|2024-08-26 07:20:00|66744.1|66729.1|66752.3|66737.3|66759.2|66744.2|66743.2|66728.2|406
1724650800000|2024-08-26 05:40:00|66723.7|66708.7|66730.5|66715.5|66731.2|66716.2|66718.2|66703.2|167
1724657400000|2024-08-26 07:30:00|66762.3|66747.3|66749.7|66734.7|66762.3|66747.3|66747.1|66732.1|333
1724651100000|2024-08-26 05:45:00|66730.4|66715.4|66739.8|66724.8|66740.5|66725.5|66729.4|66713.3|220
1724657100000|2024-08-26 07:25:00|66752.1|66737.1|66762.5|66747.5|66763|66748|66747.9|66732.9|405
1724657700000|2024-08-26 07:35:00|66749.5|66734.5|66745.4|66730.4|66754.2|66739.2|66740.3|66725.3|352
1724651400000|2024-08-26 05:50:00|66739.9|66724.9|66743.4|66728.4|66743.4|66728.4|66735.4|66720.4|205
1724657400000|2024-08-26 07:30:00|66762.3|66747.3|66749.7|66734.7|66762.3|66747.3|66747.1|66732.1|333
1724651700000|2024-08-26 05:55:00|66743.5|66728.5|66745.9|66730.9|66756.2|66740.9|66742.4|66727.4|287
1724658000000|2024-08-26 07:40:00|66745.6|66730.6|66763.3|66748.3|66770.5|66755.5|66739.4|66724.4|341
1724657700000|2024-08-26 07:35:00|66749.5|66734.5|66745.4|66730.4|66754.2|66739.2|66740.3|66725.3|352
1724652000000|2024-08-26 06:00:00|66744.9|66729.9|66724.7|66709.7|66745.6|66730.6|66723.1|66708.1|390
1724658300000|2024-08-26 07:45:00|66763.7|66748.7|66752.5|66737.5|66768.4|66753.4|66752.5|66737.5|327
1724658000000|2024-08-26 07:40:00|66745.6|66730.6|66763.3|66748.3|66770.5|66755.5|66739.4|66724.4|341
1724652300000|2024-08-26 06:05:00|66724.9|66709.9|66718.5|66703.5|66731.3|66716.3|66718.4|66703.4|389
1724658300000|2024-08-26 07:45:00|66763.7|66748.7|66752.5|66737.5|66768.4|66753.4|66752.5|66737.5|327
1724652600000|2024-08-26 06:10:00|66718.4|66703.4|66730.3|66715.3|66731.8|66716.8|66717.9|66702.9|372
1724658600000|2024-08-26 07:50:00|66752.6|66737.6|66757.8|66742.8|66761|66746|66751.2|66736.2|212
1724658600000|2024-08-26 07:50:00|66752.6|66737.6|66757.8|66742.8|66761|66746|66751.2|66736.2|212
1724658900000|2024-08-26 07:55:00|66757.7|66742.7|66741.3|66721.3|66758.9|66743.9|66737.9|66720.5|233
1724659200000|2024-08-26 08:00:00|66741.6|66721.6|66731.4|66716.4|66765.8|66750.8|66730.8|66715.8|552
1724652900000|2024-08-26 06:15:00|66730.6|66715.6|66734.5|66719.5|66740.4|66725.4|66726.5|66711.5|322
1724659500000|2024-08-26 08:05:00|66731.6|66716.6|66724.7|66709.7|66742.4|66727.4|66724.1|66709.1|410
1724653200000|2024-08-26 06:20:00|66735.2|66720.2|66725.2|66710.2|66737|66722|66722.3|66707.3|292
1724659800000|2024-08-26 08:10:00|66724.6|66709.6|66735.7|66720.7|66738.8|66723.8|66723.9|66708.9|362
1724653500000|2024-08-26 06:25:00|66724.9|66709.9|66723.8|66708.8|66732.9|66717.9|66721|66706|352
1724660100000|2024-08-26 08:15:00|66735.6|66720.6|66740.4|66725.4|66750|66735|66730|66715|335
1724658900000|2024-08-26 07:55:00|66757.7|66742.7|66741.3|66721.3|66758.9|66743.9|66737.9|66720.5|233
1724653800000|2024-08-26 06:30:00|66723.9|66708.9|66707.7|66692.7|66726|66711|66703.9|66688.9|329
1724660400000|2024-08-26 08:20:00|66739.3|66724.3|66726.2|66711.2|66739.9|66724.9|66716.3|66701.3|385
1724659200000|2024-08-26 08:00:00|66741.6|66721.6|66731.4|66716.4|66765.8|66750.8|66730.8|66715.8|552
1724654100000|2024-08-26 06:35:00|66707.5|66692.5|66699|66684|66710.9|66695.9|66697.7|66682.7|385
1724660700000|2024-08-26 08:25:00|66726.5|66711.5|66729.6|66714.6|66738.3|66723.3|66722.7|66707.7|320
1724659500000|2024-08-26 08:05:00|66731.6|66716.6|66724.7|66709.7|66742.4|66727.4|66724.1|66709.1|410
1724654400000|2024-08-26 06:40:00|66698.5|66683.5|66692.1|66677.1|66703.2|66688.2|66688.6|66673.6|351
1724661000000|2024-08-26 08:30:00|66729.7|66714.7|66737.1|66722.1|66740.8|66725.8|66724|66709|320
1724659800000|2024-08-26 08:10:00|66724.6|66709.6|66735.7|66720.7|66738.8|66723.8|66723.9|66708.9|362
1724654700000|2024-08-26 06:45:00|66691.8|66676.8|66703|66688|66707|66692|66691.6|66676.6|424
1724661300000|2024-08-26 08:35:00|66737.3|66722.3|66731.2|66716.2|66741.4|66726.4|66730|66715|231
1724655000000|2024-08-26 06:50:00|66703.1|66688.1|66721.9|66706.9|66722.2|66707.2|66702.5|66687.5|353
1724660100000|2024-08-26 08:15:00|66735.6|66720.6|66740.4|66725.4|66750|66735|66730|66715|335
1724661600000|2024-08-26 08:40:00|66731.5|66716.5|66742.8|66727.8|66748.5|66733.5|66731.5|66716.5|279
1724655300000|2024-08-26 06:55:00|66722.7|66707.7|66736.3|66721.3|66743.2|66728.2|66722.7|66707.7|463
1724660400000|2024-08-26 08:20:00|66739.3|66724.3|66726.2|66711.2|66739.9|66724.9|66716.3|66701.3|385
1724661900000|2024-08-26 08:45:00|66743.8|66728.8|66740.1|66725.1|66744.1|66729.1|66731.3|66716.3|241
1724655600000|2024-08-26 07:00:00|66736.6|66721.6|66727.5|66712.5|66746|66731|66717.2|66702.2|517
1724660700000|2024-08-26 08:25:00|66726.5|66711.5|66729.6|66714.6|66738.3|66723.3|66722.7|66707.7|320
1724662200000|2024-08-26 08:50:00|66740.2|66725.2|66740.5|66725.5|66746.7|66731.7|66731.4|66716.4|317
1724655900000|2024-08-26 07:05:00|66727.3|66712.3|66736.7|66721.7|66737.4|66722.4|66720.4|66705.4|417
1724661000000|2024-08-26 08:30:00|66729.7|66714.7|66737.1|66722.1|66740.8|66725.8|66724|66709|320
1724662500000|2024-08-26 08:55:00|66740.3|66725.3|66741|66726|66747.2|66732.2|66737.8|66722.8|288
1724656200000|2024-08-26 07:10:00|66736.4|66721.4|66738|66723|66761.5|66746.5|66728.5|66713.5|451
1724661300000|2024-08-26 08:35:00|66737.3|66722.3|66731.2|66716.2|66741.4|66726.4|66730|66715|231
1724662800000|2024-08-26 09:00:00|66741.2|66726.2|66740.1|66725.1|66746.4|66731.4|66737.7|66722.7|301
1724656500000|2024-08-26 07:15:00|66737.6|66722.6|66744.2|66729.2|66752.6|66737.6|66736.5|66721.5|445
1724661600000|2024-08-26 08:40:00|66731.5|66716.5|66742.8|66727.8|66748.5|66733.5|66731.5|66716.5|279
1724663100000|2024-08-26 09:05:00|66740.2|66725.2|66742.8|66727.8|66748.4|66733.4|66733.7|66718.7|286
1724656800000|2024-08-26 07:20:00|66744.1|66729.1|66752.3|66737.3|66759.2|66744.2|66743.2|66728.2|406
1724661900000|2024-08-26 08:45:00|66743.8|66728.8|66740.1|66725.1|66744.1|66729.1|66731.3|66716.3|241
1724663400000|2024-08-26 09:10:00|66742.9|66727.9|66746.9|66731.9|66750.2|66735.2|66737.3|66722.3|246
1724657100000|2024-08-26 07:25:00|66752.1|66737.1|66762.5|66747.5|66763|66748|66747.9|66732.9|405
1724662200000|2024-08-26 08:50:00|66740.2|66725.2|66740.5|66725.5|66746.7|66731.7|66731.4|66716.4|317
1724663700000|2024-08-26 09:15:00|66747.1|66732.1|66744.4|66729.4|66755.6|66740.6|66741|66726|245
1724657400000|2024-08-26 07:30:00|66762.3|66747.3|66749.7|66734.7|66762.3|66747.3|66747.1|66732.1|333
1724662500000|2024-08-26 08:55:00|66740.3|66725.3|66741|66726|66747.2|66732.2|66737.8|66722.8|288
1724664000000|2024-08-26 09:20:00|66744.3|66729.3|66737|66722|66748.2|66733.2|66734.1|66719.1|265
1724657700000|2024-08-26 07:35:00|66749.5|66734.5|66745.4|66730.4|66754.2|66739.2|66740.3|66725.3|352
1724664300000|2024-08-26 09:25:00|66736.8|66721.8|66732.8|66717.8|66744.5|66729.5|66732.3|66717.3|239
1724662800000|2024-08-26 09:00:00|66741.2|66726.2|66740.1|66725.1|66746.4|66731.4|66737.7|66722.7|301
1724658000000|2024-08-26 07:40:00|66745.6|66730.6|66763.3|66748.3|66770.5|66755.5|66739.4|66724.4|341
1724664600000|2024-08-26 09:30:00|66732.5|66717.5|66737.9|66722.9|66738.3|66723.3|66727.2|66712.2|224
1724663100000|2024-08-26 09:05:00|66740.2|66725.2|66742.8|66727.8|66748.4|66733.4|66733.7|66718.7|286
1724658300000|2024-08-26 07:45:00|66763.7|66748.7|66752.5|66737.5|66768.4|66753.4|66752.5|66737.5|327
1724664900000|2024-08-26 09:35:00|66737.7|66722.7|66735.5|66720.5|66738.9|66723.9|66733|66718|211
1724658600000|2024-08-26 07:50:00|66752.6|66737.6|66757.8|66742.8|66761|66746|66751.2|66736.2|212
1724663400000|2024-08-26 09:10:00|66742.9|66727.9|66746.9|66731.9|66750.2|66735.2|66737.3|66722.3|246
1724665200000|2024-08-26 09:40:00|66735.3|66720.3|66728|66713|66737.3|66722.3|66727.7|66712.7|196
1724658900000|2024-08-26 07:55:00|66757.7|66742.7|66741.3|66721.3|66758.9|66743.9|66737.9|66720.5|233
1724663700000|2024-08-26 09:15:00|66747.1|66732.1|66744.4|66729.4|66755.6|66740.6|66741|66726|245
1724665500000|2024-08-26 09:45:00|66728.1|66713.1|66746|66731|66749.6|66734.6|66728.1|66713.1|284
1724659200000|2024-08-26 08:00:00|66741.6|66721.6|66731.4|66716.4|66765.8|66750.8|66730.8|66715.8|552
1724664000000|2024-08-26 09:20:00|66744.3|66729.3|66737|66722|66748.2|66733.2|66734.1|66719.1|265
1724665800000|2024-08-26 09:50:00|66745.8|66730.8|66791.2|66776.2|66791.9|66776.9|66744.8|66729.8|363
1724659500000|2024-08-26 08:05:00|66731.6|66716.6|66724.7|66709.7|66742.4|66727.4|66724.1|66709.1|410
1724664300000|2024-08-26 09:25:00|66736.8|66721.8|66732.8|66717.8|66744.5|66729.5|66732.3|66717.3|239
1724659800000|2024-08-26 08:10:00|66724.6|66709.6|66735.7|66720.7|66738.8|66723.8|66723.9|66708.9|362
1724666100000|2024-08-26 09:55:00|66791|66776|66777.4|66762.4|66793.8|66778.8|66774.8|66759.8|374
1724664600000|2024-08-26 09:30:00|66732.5|66717.5|66737.9|66722.9|66738.3|66723.3|66727.2|66712.2|224
1724660100000|2024-08-26 08:15:00|66735.6|66720.6|66740.4|66725.4|66750|66735|66730|66715|335
1724666400000|2024-08-26 10:00:00|66777.2|66762.2|66801.7|66786.7|66802|66787|66774.9|66759.9|344
1724664900000|2024-08-26 09:35:00|66737.7|66722.7|66735.5|66720.5|66738.9|66723.9|66733|66718|211
1724660400000|2024-08-26 08:20:00|66739.3|66724.3|66726.2|66711.2|66739.9|66724.9|66716.3|66701.3|385
1724666700000|2024-08-26 10:05:00|66801.8|66786.8|66791.6|66776.6|66806.1|66791.1|66790.3|66775.3|308
1724665200000|2024-08-26 09:40:00|66735.3|66720.3|66728|66713|66737.3|66722.3|66727.7|66712.7|196
1724660700000|2024-08-26 08:25:00|66726.5|66711.5|66729.6|66714.6|66738.3|66723.3|66722.7|66707.7|320
1724667000000|2024-08-26 10:10:00|66791.5|66776.5|66774.2|66759.2|66792.3|66777.3|66774.2|66759.2|213
1724665500000|2024-08-26 09:45:00|66728.1|66713.1|66746|66731|66749.6|66734.6|66728.1|66713.1|284
1724667300000|2024-08-26 10:15:00|66774|66759|66779.6|66764.6|66781.1|66766.1|66771.9|66756.9|200
1724665800000|2024-08-26 09:50:00|66745.8|66730.8|66791.2|66776.2|66791.9|66776.9|66744.8|66729.8|363
1724667600000|2024-08-26 10:20:00|66779.7|66764.7|66780.1|66765.1|66790.1|66775.1|66778.3|66763.3|247
1724666100000|2024-08-26 09:55:00|66791|66776|66777.4|66762.4|66793.8|66778.8|66774.8|66759.8|374
1724667900000|2024-08-26 10:25:00|66780.2|66765.2|66764.5|66749.5|66784|66769|66762.4|66747.4|241
1724666400000|2024-08-26 10:00:00|66777.2|66762.2|66801.7|66786.7|66802|66787|66774.9|66759.9|344
1724668200000|2024-08-26 10:30:00|66764.1|66749.1|66781.2|66766.2|66784.3|66769.3|66763.9|66748.9|263
1724666700000|2024-08-26 10:05:00|66801.8|66786.8|66791.6|66776.6|66806.1|66791.1|66790.3|66775.3|308
1724668500000|2024-08-26 10:35:00|66781.3|66766.3|66792.4|66777.4|66796.5|66781.5|66779.9|66764.9|207
1724667000000|2024-08-26 10:10:00|66791.5|66776.5|66774.2|66759.2|66792.3|66777.3|66774.2|66759.2|213
1724668800000|2024-08-26 10:40:00|66792.2|66777.2|66786.5|66771.5|66792.9|66777.9|66779.3|66764.3|212
1724667300000|2024-08-26 10:15:00|66774|66759|66779.6|66764.6|66781.1|66766.1|66771.9|66756.9|200
1724669100000|2024-08-26 10:45:00|66786.3|66771.3|66792.9|66777.9|66801.5|66786.5|66786.3|66771.3|261
1724667600000|2024-08-26 10:20:00|66779.7|66764.7|66780.1|66765.1|66790.1|66775.1|66778.3|66763.3|247
1724669400000|2024-08-26 10:50:00|66793.1|66778.1|66790.3|66775.3|66808.3|66793.3|66789.5|66774.5|286
1724667900000|2024-08-26 10:25:00|66780.2|66765.2|66764.5|66749.5|66784|66769|66762.4|66747.4|241
1724661000000|2024-08-26 08:30:00|66729.7|66714.7|66737.1|66722.1|66740.8|66725.8|66724|66709|320
1724669700000|2024-08-26 10:55:00|66790.4|66775.4|66793.3|66778.3|66795.5|66780.5|66785.3|66770.3|227
1724668200000|2024-08-26 10:30:00|66764.1|66749.1|66781.2|66766.2|66784.3|66769.3|66763.9|66748.9|263
1724661300000|2024-08-26 08:35:00|66737.3|66722.3|66731.2|66716.2|66741.4|66726.4|66730|66715|231
1724670000000|2024-08-26 11:00:00|66792.7|66777.7|66795.2|66780.2|66795.9|66780.9|66782|66767|298
1724668500000|2024-08-26 10:35:00|66781.3|66766.3|66792.4|66777.4|66796.5|66781.5|66779.9|66764.9|207
1724661600000|2024-08-26 08:40:00|66731.5|66716.5|66742.8|66727.8|66748.5|66733.5|66731.5|66716.5|279
1724670300000|2024-08-26 11:05:00|66795.3|66780.3|66805.1|66790.1|66805.2|66790.2|66793.1|66778.1|276
1724661900000|2024-08-26 08:45:00|66743.8|66728.8|66740.1|66725.1|66744.1|66729.1|66731.3|66716.3|241
1724668800000|2024-08-26 10:40:00|66792.2|66777.2|66786.5|66771.5|66792.9|66777.9|66779.3|66764.3|212
1724670600000|2024-08-26 11:10:00|66805|66790|66803.9|66788.9|66805|66790|66790.6|66775.6|295
1724662200000|2024-08-26 08:50:00|66740.2|66725.2|66740.5|66725.5|66746.7|66731.7|66731.4|66716.4|317
1724669100000|2024-08-26 10:45:00|66786.3|66771.3|66792.9|66777.9|66801.5|66786.5|66786.3|66771.3|261
1724670900000|2024-08-26 11:15:00|66804.6|66789.6|66802|66787|66818.8|66803.8|66796.4|66781.4|333
1724662500000|2024-08-26 08:55:00|66740.3|66725.3|66741|66726|66747.2|66732.2|66737.8|66722.8|288
1724669400000|2024-08-26 10:50:00|66793.1|66778.1|66790.3|66775.3|66808.3|66793.3|66789.5|66774.5|286
1724671200000|2024-08-26 11:20:00|66801.9|66786.9|66816|66801|66821.8|66806.8|66800.9|66785.9|315
1724662800000|2024-08-26 09:00:00|66741.2|66726.2|66740.1|66725.1|66746.4|66731.4|66737.7|66722.7|301
1724669700000|2024-08-26 10:55:00|66790.4|66775.4|66793.3|66778.3|66795.5|66780.5|66785.3|66770.3|227
1724671500000|2024-08-26 11:25:00|66816.1|66801.1|66827.8|66812.8|66834|66819|66816.1|66801.1|395
1724663100000|2024-08-26 09:05:00|66740.2|66725.2|66742.8|66727.8|66748.4|66733.4|66733.7|66718.7|286
1724671800000|2024-08-26 11:30:00|66827.7|66812.7|66836.8|66821.8|66839.8|66824.8|66823.2|66808.2|365
1724670000000|2024-08-26 11:00:00|66792.7|66777.7|66795.2|66780.2|66795.9|66780.9|66782|66767|298
1724663400000|2024-08-26 09:10:00|66742.9|66727.9|66746.9|66731.9|66750.2|66735.2|66737.3|66722.3|246
1724672100000|2024-08-26 11:35:00|66836.7|66821.7|66811.3|66796.3|66843.2|66828.2|66811|66796|403
1724670300000|2024-08-26 11:05:00|66795.3|66780.3|66805.1|66790.1|66805.2|66790.2|66793.1|66778.1|276
1724663700000|2024-08-26 09:15:00|66747.1|66732.1|66744.4|66729.4|66755.6|66740.6|66741|66726|245
1724672400000|2024-08-26 11:40:00|66811.2|66796.2|66836.2|66821.2|66838|66823|66811.2|66796.2|416
1724670600000|2024-08-26 11:10:00|66805|66790|66803.9|66788.9|66805|66790|66790.6|66775.6|295
1724664000000|2024-08-26 09:20:00|66744.3|66729.3|66737|66722|66748.2|66733.2|66734.1|66719.1|265
1724672700000|2024-08-26 11:45:00|66837|66822|66836.6|66821.6|66843.1|66828.1|66829.8|66814.8|382
1724670900000|2024-08-26 11:15:00|66804.6|66789.6|66802|66787|66818.8|66803.8|66796.4|66781.4|333
1724664300000|2024-08-26 09:25:00|66736.8|66721.8|66732.8|66717.8|66744.5|66729.5|66732.3|66717.3|239
1724673000000|2024-08-26 11:50:00|66836.5|66821.5|66814.2|66799.2|66839.2|66824.2|66812.3|66797.3|246
1724671200000|2024-08-26 11:20:00|66801.9|66786.9|66816|66801|66821.8|66806.8|66800.9|66785.9|315
1724673300000|2024-08-26 11:55:00|66814.3|66799.3|66830.5|66815.5|66833.6|66818.6|66814.3|66799.3|313
1724671500000|2024-08-26 11:25:00|66816.1|66801.1|66827.8|66812.8|66834|66819|66816.1|66801.1|395
1724673600000|2024-08-26 12:00:00|66830.6|66815.6|66836.1|66821.1|66838.3|66823.3|66819.6|66804.6|432
1724671800000|2024-08-26 11:30:00|66827.7|66812.7|66836.8|66821.8|66839.8|66824.8|66823.2|66808.2|365
1724664600000|2024-08-26 09:30:00|66732.5|66717.5|66737.9|66722.9|66738.3|66723.3|66727.2|66712.2|224
1724673900000|2024-08-26 12:05:00|66835.9|66820.9|66844.2|66829.2|66845.5|66830.5|66830.8|66815.8|332
1724672100000|2024-08-26 11:35:00|66836.7|66821.7|66811.3|66796.3|66843.2|66828.2|66811|66796|403
1724664900000|2024-08-26 09:35:00|66737.7|66722.7|66735.5|66720.5|66738.9|66723.9|66733|66718|211
1724674200000|2024-08-26 12:10:00|66844|66829|66839.8|66824.8|66844|66829|66831.4|66816.4|289
1724672400000|2024-08-26 11:40:00|66811.2|66796.2|66836.2|66821.2|66838|66823|66811.2|66796.2|416
1724665200000|2024-08-26 09:40:00|66735.3|66720.3|66728|66713|66737.3|66722.3|66727.7|66712.7|196
1724674500000|2024-08-26 12:15:00|66839.7|66824.7|66815.9|66800.9|66841.3|66826.3|66810.8|66795.8|387
1724672700000|2024-08-26 11:45:00|66837|66822|66836.6|66821.6|66843.1|66828.1|66829.8|66814.8|382
1724665500000|2024-08-26 09:45:00|66728.1|66713.1|66746|66731|66749.6|66734.6|66728.1|66713.1|284
1724674800000|2024-08-26 12:20:00|66814.9|66799.9|66823.4|66808.4|66827|66812|66811.7|66796.7|366
1724673000000|2024-08-26 11:50:00|66836.5|66821.5|66814.2|66799.2|66839.2|66824.2|66812.3|66797.3|246
1724665800000|2024-08-26 09:50:00|66745.8|66730.8|66791.2|66776.2|66791.9|66776.9|66744.8|66729.8|363
1724675100000|2024-08-26 12:25:00|66823.3|66808.3|66831.3|66811.3|66833.9|66818.6|66820.5|66805.5|324
1724673300000|2024-08-26 11:55:00|66814.3|66799.3|66830.5|66815.5|66833.6|66818.6|66814.3|66799.3|313
1724666100000|2024-08-26 09:55:00|66791|66776|66777.4|66762.4|66793.8|66778.8|66774.8|66759.8|374
1724675400000|2024-08-26 12:30:00|66831.9|66811.9|66848.2|66833.2|66869.8|66854.8|66824.3|66803.3|662
1724673600000|2024-08-26 12:00:00|66830.6|66815.6|66836.1|66821.1|66838.3|66823.3|66819.6|66804.6|432
1724666400000|2024-08-26 10:00:00|66777.2|66762.2|66801.7|66786.7|66802|66787|66774.9|66759.9|344
1724675700000|2024-08-26 12:35:00|66847.5|66832.5|66842.3|66827.3|66861.5|66846.5|66838.4|66823.4|569
1724673900000|2024-08-26 12:05:00|66835.9|66820.9|66844.2|66829.2|66845.5|66830.5|66830.8|66815.8|332
1724666700000|2024-08-26 10:05:00|66801.8|66786.8|66791.6|66776.6|66806.1|66791.1|66790.3|66775.3|308
1724676000000|2024-08-26 12:40:00|66841.9|66826.9|66861.9|66846.9|66862.7|66847.7|66836.3|66821.3|489
1724674200000|2024-08-26 12:10:00|66844|66829|66839.8|66824.8|66844|66829|66831.4|66816.4|289
1724667000000|2024-08-26 10:10:00|66791.5|66776.5|66774.2|66759.2|66792.3|66777.3|66774.2|66759.2|213
1724676300000|2024-08-26 12:45:00|66863.5|66848.5|66830.2|66815.2|66865.5|66850.5|66827.2|66812.2|578
1724674500000|2024-08-26 12:15:00|66839.7|66824.7|66815.9|66800.9|66841.3|66826.3|66810.8|66795.8|387
1724667300000|2024-08-26 10:15:00|66774|66759|66779.6|66764.6|66781.1|66766.1|66771.9|66756.9|200
1724676600000|2024-08-26 12:50:00|66832.9|66817.9|66861.7|66846.7|66866.2|66851.2|66825.5|66810.5|532
1724674800000|2024-08-26 12:20:00|66814.9|66799.9|66823.4|66808.4|66827|66812|66811.7|66796.7|366
1724667600000|2024-08-26 10:20:00|66779.7|66764.7|66780.1|66765.1|66790.1|66775.1|66778.3|66763.3|247
1724667900000|2024-08-26 10:25:00|66780.2|66765.2|66764.5|66749.5|66784|66769|66762.4|66747.4|241
1724676900000|2024-08-26 12:55:00|66861.2|66846.2|66852.3|66837.3|66861.6|66846.6|66840.1|66825.1|558
1724675100000|2024-08-26 12:25:00|66823.3|66808.3|66831.3|66811.3|66833.9|66818.6|66820.5|66805.5|324
1724668200000|2024-08-26 10:30:00|66764.1|66749.1|66781.2|66766.2|66784.3|66769.3|66763.9|66748.9|263
1724675400000|2024-08-26 12:30:00|66831.9|66811.9|66848.2|66833.2|66869.8|66854.8|66824.3|66803.3|662
1724677200000|2024-08-26 13:00:00|66852.6|66837.6|66893|66878|66893.6|66878.6|66851.6|66836.6|597
1724668500000|2024-08-26 10:35:00|66781.3|66766.3|66792.4|66777.4|66796.5|66781.5|66779.9|66764.9|207
1724675700000|2024-08-26 12:35:00|66847.5|66832.5|66842.3|66827.3|66861.5|66846.5|66838.4|66823.4|569
1724677500000|2024-08-26 13:05:00|66894.3|66879.3|66893.2|66878.2|66918.7|66903.7|66881.2|66866.2|610
1724668800000|2024-08-26 10:40:00|66792.2|66777.2|66786.5|66771.5|66792.9|66777.9|66779.3|66764.3|212
1724676000000|2024-08-26 12:40:00|66841.9|66826.9|66861.9|66846.9|66862.7|66847.7|66836.3|66821.3|489
1724677800000|2024-08-26 13:10:00|66893.1|66878.1|66871.2|66856.2|66893.1|66878.1|66869.8|66854.8|448
1724669100000|2024-08-26 10:45:00|66786.3|66771.3|66792.9|66777.9|66801.5|66786.5|66786.3|66771.3|261
1724676300000|2024-08-26 12:45:00|66863.5|66848.5|66830.2|66815.2|66865.5|66850.5|66827.2|66812.2|578
1724678100000|2024-08-26 13:15:00|66871.4|66856.4|66881.8|66866.8|66895.6|66880.6|66871.1|66856.1|428
1724669400000|2024-08-26 10:50:00|66793.1|66778.1|66790.3|66775.3|66808.3|66793.3|66789.5|66774.5|286
1724676600000|2024-08-26 12:50:00|66832.9|66817.9|66861.7|66846.7|66866.2|66851.2|66825.5|66810.5|532
1724669700000|2024-08-26 10:55:00|66790.4|66775.4|66793.3|66778.3|66795.5|66780.5|66785.3|66770.3|227
1724676900000|2024-08-26 12:55:00|66861.2|66846.2|66852.3|66837.3|66861.6|66846.6|66840.1|66825.1|558
1724670000000|2024-08-26 11:00:00|66792.7|66777.7|66795.2|66780.2|66795.9|66780.9|66782|66767|298
1724677200000|2024-08-26 13:00:00|66852.6|66837.6|66893|66878|66893.6|66878.6|66851.6|66836.6|597
1724670300000|2024-08-26 11:05:00|66795.3|66780.3|66805.1|66790.1|66805.2|66790.2|66793.1|66778.1|276
1724677500000|2024-08-26 13:05:00|66894.3|66879.3|66893.2|66878.2|66918.7|66903.7|66881.2|66866.2|610
1724670600000|2024-08-26 11:10:00|66805|66790|66803.9|66788.9|66805|66790|66790.6|66775.6|295
1724677800000|2024-08-26 13:10:00|66893.1|66878.1|66871.2|66856.2|66893.1|66878.1|66869.8|66854.8|448
1724670900000|2024-08-26 11:15:00|66804.6|66789.6|66802|66787|66818.8|66803.8|66796.4|66781.4|333
1724678100000|2024-08-26 13:15:00|66871.4|66856.4|66881.8|66866.8|66895.6|66880.6|66871.1|66856.1|428
1724671200000|2024-08-26 11:20:00|66801.9|66786.9|66816|66801|66821.8|66806.8|66800.9|66785.9|315
1724678400000|2024-08-26 13:20:00|66881.9|66866.9|66865.5|66850.5|66901.4|66886.4|66863.8|66848.8|470
1724671500000|2024-08-26 11:25:00|66816.1|66801.1|66827.8|66812.8|66834|66819|66816.1|66801.1|395
1724678700000|2024-08-26 13:25:00|66865.8|66850.8|66855.5|66840.5|66869.7|66854.7|66849.9|66834.9|531
1724671800000|2024-08-26 11:30:00|66827.7|66812.7|66836.8|66821.8|66839.8|66824.8|66823.2|66808.2|365
1724679000000|2024-08-26 13:30:00|66855.3|66840.3|66881|66866|66883.3|66868.3|66847.6|66832.6|605
1724679300000|2024-08-26 13:35:00|66880|66865|66894.5|66879.5|66897.8|66882.8|66876.7|66861.7|526
1724672100000|2024-08-26 11:35:00|66836.7|66821.7|66811.3|66796.3|66843.2|66828.2|66811|66796|403
1724679600000|2024-08-26 13:40:00|66894.4|66879.4|66894.3|66879.3|66903.3|66888.3|66890.4|66875.4|483
1724672400000|2024-08-26 11:40:00|66811.2|66796.2|66836.2|66821.2|66838|66823|66811.2|66796.2|416
1724678400000|2024-08-26 13:20:00|66881.9|66866.9|66865.5|66850.5|66901.4|66886.4|66863.8|66848.8|470
1724679900000|2024-08-26 13:45:00|66894.4|66879.4|66856.5|66841.5|66895.5|66880.5|66846.6|66831.6|567
1724672700000|2024-08-26 11:45:00|66837|66822|66836.6|66821.6|66843.1|66828.1|66829.8|66814.8|382
1724680200000|2024-08-26 13:50:00|66856.7|66841.7|66857.7|66842.7|66869.2|66854.2|66843.8|66828.8|566
1724678700000|2024-08-26 13:25:00|66865.8|66850.8|66855.5|66840.5|66869.7|66854.7|66849.9|66834.9|531
1724680500000|2024-08-26 13:55:00|66858.3|66843.3|66860.9|66845.9|66869.2|66854.2|66846.5|66831.5|579
1724679000000|2024-08-26 13:30:00|66855.3|66840.3|66881|66866|66883.3|66868.3|66847.6|66832.6|605
1724673000000|2024-08-26 11:50:00|66836.5|66821.5|66814.2|66799.2|66839.2|66824.2|66812.3|66797.3|246
1724680800000|2024-08-26 14:00:00|66860.8|66845.8|66865.1|66850.1|66894.7|66879.7|66860.8|66845.8|639
1724679300000|2024-08-26 13:35:00|66880|66865|66894.5|66879.5|66897.8|66882.8|66876.7|66861.7|526
1724673300000|2024-08-26 11:55:00|66814.3|66799.3|66830.5|66815.5|66833.6|66818.6|66814.3|66799.3|313
1724681100000|2024-08-26 14:05:00|66863.5|66848.5|66840.1|66825.1|66867.7|66852.7|66834.8|66817.2|536
1724679600000|2024-08-26 13:40:00|66894.4|66879.4|66894.3|66879.3|66903.3|66888.3|66890.4|66875.4|483
1724673600000|2024-08-26 12:00:00|66830.6|66815.6|66836.1|66821.1|66838.3|66823.3|66819.6|66804.6|432
1724681400000|2024-08-26 14:10:00|66839.8|66824.8|66830|66815|66840.1|66825.1|66823|66808|445
1724679900000|2024-08-26 13:45:00|66894.4|66879.4|66856.5|66841.5|66895.5|66880.5|66846.6|66831.6|567
1724673900000|2024-08-26 12:05:00|66835.9|66820.9|66844.2|66829.2|66845.5|66830.5|66830.8|66815.8|332
1724681700000|2024-08-26 14:15:00|66830.3|66815.3|66815.9|66800.9|66840|66820|66815.7|66800.7|434
1724680200000|2024-08-26 13:50:00|66856.7|66841.7|66857.7|66842.7|66869.2|66854.2|66843.8|66828.8|566
1724674200000|2024-08-26 12:10:00|66844|66829|66839.8|66824.8|66844|66829|66831.4|66816.4|289
1724682000000|2024-08-26 14:20:00|66815.1|66800.1|66817.3|66802.3|66827.4|66812.4|66805.8|66790.6|465
1724680500000|2024-08-26 13:55:00|66858.3|66843.3|66860.9|66845.9|66869.2|66854.2|66846.5|66831.5|579
1724674500000|2024-08-26 12:15:00|66839.7|66824.7|66815.9|66800.9|66841.3|66826.3|66810.8|66795.8|387
1724682300000|2024-08-26 14:25:00|66816.5|66801.5|66799.3|66779.3|66820.3|66805.3|66799.3|66779.3|460
1724680800000|2024-08-26 14:00:00|66860.8|66845.8|66865.1|66850.1|66894.7|66879.7|66860.8|66845.8|639
1724674800000|2024-08-26 12:20:00|66814.9|66799.9|66823.4|66808.4|66827|66812|66811.7|66796.7|366
1724682600000|2024-08-26 14:30:00|66800.9|66780.9|66782.7|66767.7|66803.3|66783.3|66772|66757|521
1724681100000|2024-08-26 14:05:00|66863.5|66848.5|66840.1|66825.1|66867.7|66852.7|66834.8|66817.2|536
1724675100000|2024-08-26 12:25:00|66823.3|66808.3|66831.3|66811.3|66833.9|66818.6|66820.5|66805.5|324
1724682900000|2024-08-26 14:35:00|66782.4|66767.4|66770.2|66755.2|66793.2|66778.2|66766|66751|548
1724681400000|2024-08-26 14:10:00|66839.8|66824.8|66830|66815|66840.1|66825.1|66823|66808|445
1724675400000|2024-08-26 12:30:00|66831.9|66811.9|66848.2|66833.2|66869.8|66854.8|66824.3|66803.3|662
1724683200000|2024-08-26 14:40:00|66770|66755|66759.2|66744.2|66770.8|66755.8|66746.5|66731.5|579
1724681700000|2024-08-26 14:15:00|66830.3|66815.3|66815.9|66800.9|66840|66820|66815.7|66800.7|434
1724675700000|2024-08-26 12:35:00|66847.5|66832.5|66842.3|66827.3|66861.5|66846.5|66838.4|66823.4|569
1724683500000|2024-08-26 14:45:00|66760.3|66745.3|66752.5|66737.5|66769.4|66754.4|66749|66734|444
1724682000000|2024-08-26 14:20:00|66815.1|66800.1|66817.3|66802.3|66827.4|66812.4|66805.8|66790.6|465
1724676000000|2024-08-26 12:40:00|66841.9|66826.9|66861.9|66846.9|66862.7|66847.7|66836.3|66821.3|489
1724683800000|2024-08-26 14:50:00|66752.4|66737.4|66757.3|66742.3|66766|66751|66745.7|66730.7|506
1724676300000|2024-08-26 12:45:00|66863.5|66848.5|66830.2|66815.2|66865.5|66850.5|66827.2|66812.2|578
1724682300000|2024-08-26 14:25:00|66816.5|66801.5|66799.3|66779.3|66820.3|66805.3|66799.3|66779.3|460
1724684100000|2024-08-26 14:55:00|66757.2|66742.2|66759.3|66744.3|66773.1|66758.1|66755.3|66740.3|492
1724676600000|2024-08-26 12:50:00|66832.9|66817.9|66861.7|66846.7|66866.2|66851.2|66825.5|66810.5|532
1724682600000|2024-08-26 14:30:00|66800.9|66780.9|66782.7|66767.7|66803.3|66783.3|66772|66757|521
1724676900000|2024-08-26 12:55:00|66861.2|66846.2|66852.3|66837.3|66861.6|66846.6|66840.1|66825.1|558
1724684400000|2024-08-26 15:00:00|66759.5|66744.5|66781.9|66766.9|66791.4|66776.4|66757.8|66742.8|450
1724682900000|2024-08-26 14:35:00|66782.4|66767.4|66770.2|66755.2|66793.2|66778.2|66766|66751|548
1724677200000|2024-08-26 13:00:00|66852.6|66837.6|66893|66878|66893.6|66878.6|66851.6|66836.6|597
1724684700000|2024-08-26 15:05:00|66782|66767|66791.1|66776.1|66802.4|66787.4|66777.6|66762.6|581
1724683200000|2024-08-26 14:40:00|66770|66755|66759.2|66744.2|66770.8|66755.8|66746.5|66731.5|579
1724685000000|2024-08-26 15:10:00|66791|66776|66791.9|66776.9|66794.9|66779.9|66784.9|66769.9|441
1724683500000|2024-08-26 14:45:00|66760.3|66745.3|66752.5|66737.5|66769.4|66754.4|66749|66734|444
1724677500000|2024-08-26 13:05:00|66894.3|66879.3|66893.2|66878.2|66918.7|66903.7|66881.2|66866.2|610
1724685300000|2024-08-26 15:15:00|66791.8|66776.8|66801.9|66786.9|66808.4|66793.4|66787.9|66772.9|469
1724683800000|2024-08-26 14:50:00|66752.4|66737.4|66757.3|66742.3|66766|66751|66745.7|66730.7|506
1724685600000|2024-08-26 15:20:00|66802|66787|66815.6|66800.6|66821.8|66806.8|66802|66787|421
1724684100000|2024-08-26 14:55:00|66757.2|66742.2|66759.3|66744.3|66773.1|66758.1|66755.3|66740.3|492
1724677800000|2024-08-26 13:10:00|66893.1|66878.1|66871.2|66856.2|66893.1|66878.1|66869.8|66854.8|448
1724685900000|2024-08-26 15:25:00|66815.5|66800.5|66816.6|66801.6|66820.9|66805.9|66808.8|66793.8|369
1724678100000|2024-08-26 13:15:00|66871.4|66856.4|66881.8|66866.8|66895.6|66880.6|66871.1|66856.1|428
1724684400000|2024-08-26 15:00:00|66759.5|66744.5|66781.9|66766.9|66791.4|66776.4|66757.8|66742.8|450
1724686200000|2024-08-26 15:30:00|66816.4|66801.4|66809.7|66794.7|66821|66806|66806.3|66791.3|295
1724678400000|2024-08-26 13:20:00|66881.9|66866.9|66865.5|66850.5|66901.4|66886.4|66863.8|66848.8|470
1724684700000|2024-08-26 15:05:00|66782|66767|66791.1|66776.1|66802.4|66787.4|66777.6|66762.6|581
1724678700000|2024-08-26 13:25:00|66865.8|66850.8|66855.5|66840.5|66869.7|66854.7|66849.9|66834.9|531
1724686500000|2024-08-26 15:35:00|66809.9|66794.9|66819.3|66804.3|66828.2|66813.2|66809.9|66794.9|302
1724685000000|2024-08-26 15:10:00|66791|66776|66791.9|66776.9|66794.9|66779.9|66784.9|66769.9|441
1724679000000|2024-08-26 13:30:00|66855.3|66840.3|66881|66866|66883.3|66868.3|66847.6|66832.6|605
1724686800000|2024-08-26 15:40:00|66819.2|66804.2|66816.5|66801.5|66819.2|66804.2|66803.1|66788.1|272
1724685300000|2024-08-26 15:15:00|66791.8|66776.8|66801.9|66786.9|66808.4|66793.4|66787.9|66772.9|469
1724687100000|2024-08-26 15:45:00|66816.7|66801.7|66816.9|66801.9|66826.3|66811.3|66809.5|66794.5|312
1724685600000|2024-08-26 15:20:00|66802|66787|66815.6|66800.6|66821.8|66806.8|66802|66787|421
1724679300000|2024-08-26 13:35:00|66880|66865|66894.5|66879.5|66897.8|66882.8|66876.7|66861.7|526
1724687400000|2024-08-26 15:50:00|66816.7|66801.7|66819|66804|66825|66810|66804.6|66789.6|292
1724685900000|2024-08-26 15:25:00|66815.5|66800.5|66816.6|66801.6|66820.9|66805.9|66808.8|66793.8|369
1724687700000|2024-08-26 15:55:00|66819.1|66804.1|66836.7|66821.7|66837.8|66822.8|66816.7|66801.7|285
1724679600000|2024-08-26 13:40:00|66894.4|66879.4|66894.3|66879.3|66903.3|66888.3|66890.4|66875.4|483
1724686200000|2024-08-26 15:30:00|66816.4|66801.4|66809.7|66794.7|66821|66806|66806.3|66791.3|295
1724688000000|2024-08-26 16:00:00|66836.9|66821.9|66833|66818|66847.5|66832.5|66830|66815|317
1724679900000|2024-08-26 13:45:00|66894.4|66879.4|66856.5|66841.5|66895.5|66880.5|66846.6|66831.6|567
1724686500000|2024-08-26 15:35:00|66809.9|66794.9|66819.3|66804.3|66828.2|66813.2|66809.9|66794.9|302
1724688300000|2024-08-26 16:05:00|66833.2|66818.2|66842.4|66827.4|66843.3|66828.3|66830.7|66815.7|224
1724680200000|2024-08-26 13:50:00|66856.7|66841.7|66857.7|66842.7|66869.2|66854.2|66843.8|66828.8|566
1724686800000|2024-08-26 15:40:00|66819.2|66804.2|66816.5|66801.5|66819.2|66804.2|66803.1|66788.1|272
1724688600000|2024-08-26 16:10:00|66842.2|66827.2|66854.3|66839.3|66860|66845|66839.4|66824.4|264
1724680500000|2024-08-26 13:55:00|66858.3|66843.3|66860.9|66845.9|66869.2|66854.2|66846.5|66831.5|579
1724687100000|2024-08-26 15:45:00|66816.7|66801.7|66816.9|66801.9|66826.3|66811.3|66809.5|66794.5|312
1724688900000|2024-08-26 16:15:00|66853.9|66838.9|66833.7|66818.7|66853.9|66838.9|66832.9|66817.9|260
1724680800000|2024-08-26 14:00:00|66860.8|66845.8|66865.1|66850.1|66894.7|66879.7|66860.8|66845.8|639
1724687400000|2024-08-26 15:50:00|66816.7|66801.7|66819|66804|66825|66810|66804.6|66789.6|292
1724689200000|2024-08-26 16:20:00|66833.6|66818.6|66827.8|66812.8|66840.1|66825.1|66822|66807|247
1724681100000|2024-08-26 14:05:00|66863.5|66848.5|66840.1|66825.1|66867.7|66852.7|66834.8|66817.2|536
1724687700000|2024-08-26 15:55:00|66819.1|66804.1|66836.7|66821.7|66837.8|66822.8|66816.7|66801.7|285
1724689500000|2024-08-26 16:25:00|66827.7|66812.7|66831.6|66816.6|66832.1|66817.1|66820|66805|215
1724681400000|2024-08-26 14:10:00|66839.8|66824.8|66830|66815|66840.1|66825.1|66823|66808|445
1724688000000|2024-08-26 16:00:00|66836.9|66821.9|66833|66818|66847.5|66832.5|66830|66815|317
1724689800000|2024-08-26 16:30:00|66831.7|66816.7|66826.2|66811.2|66834.5|66819.5|66819.9|66804.9|224
1724681700000|2024-08-26 14:15:00|66830.3|66815.3|66815.9|66800.9|66840|66820|66815.7|66800.7|434
1724688300000|2024-08-26 16:05:00|66833.2|66818.2|66842.4|66827.4|66843.3|66828.3|66830.7|66815.7|224
1724690100000|2024-08-26 16:35:00|66826.1|66811.1|66823.8|66808.8|66834.1|66819.1|66813.8|66798.8|269
1724682000000|2024-08-26 14:20:00|66815.1|66800.1|66817.3|66802.3|66827.4|66812.4|66805.8|66790.6|465
1724688600000|2024-08-26 16:10:00|66842.2|66827.2|66854.3|66839.3|66860|66845|66839.4|66824.4|264
1724690400000|2024-08-26 16:40:00|66823.9|66808.9|66814.4|66799.4|66825|66810|66813.8|66798.8|231
1724682300000|2024-08-26 14:25:00|66816.5|66801.5|66799.3|66779.3|66820.3|66805.3|66799.3|66779.3|460
1724688900000|2024-08-26 16:15:00|66853.9|66838.9|66833.7|66818.7|66853.9|66838.9|66832.9|66817.9|260
1724690700000|2024-08-26 16:45:00|66813.8|66798.8|66800.3|66785.3|66814.3|66799.3|66800.1|66785.1|189
1724682600000|2024-08-26 14:30:00|66800.9|66780.9|66782.7|66767.7|66803.3|66783.3|66772|66757|521
1724689200000|2024-08-26 16:20:00|66833.6|66818.6|66827.8|66812.8|66840.1|66825.1|66822|66807|247
1724691000000|2024-08-26 16:50:00|66800.9|66785.9|66804.3|66789.3|66804.4|66789.4|66792.8|66777.8|230
1724682900000|2024-08-26 14:35:00|66782.4|66767.4|66770.2|66755.2|66793.2|66778.2|66766|66751|548
1724689500000|2024-08-26 16:25:00|66827.7|66812.7|66831.6|66816.6|66832.1|66817.1|66820|66805|215
1724691300000|2024-08-26 16:55:00|66804.6|66789.6|66792.1|66777.1|66804.6|66789.6|66786.9|66771.9|198
1724683200000|2024-08-26 14:40:00|66770|66755|66759.2|66744.2|66770.8|66755.8|66746.5|66731.5|579
1724689800000|2024-08-26 16:30:00|66831.7|66816.7|66826.2|66811.2|66834.5|66819.5|66819.9|66804.9|224
1724691600000|2024-08-26 17:00:00|66791.8|66776.8|66785.2|66770.2|66793.5|66778.5|66783.8|66768.8|209
1724683500000|2024-08-26 14:45:00|66760.3|66745.3|66752.5|66737.5|66769.4|66754.4|66749|66734|444
1724690100000|2024-08-26 16:35:00|66826.1|66811.1|66823.8|66808.8|66834.1|66819.1|66813.8|66798.8|269
1724691900000|2024-08-26 17:05:00|66784.9|66769.9|66784.2|66769.2|66789.9|66774.9|66781.4|66766.4|209
1724683800000|2024-08-26 14:50:00|66752.4|66737.4|66757.3|66742.3|66766|66751|66745.7|66730.7|506
1724690400000|2024-08-26 16:40:00|66823.9|66808.9|66814.4|66799.4|66825|66810|66813.8|66798.8|231
1724692200000|2024-08-26 17:10:00|66784.6|66769.6|66769.2|66754.2|66784.6|66769.6|66766.3|66751.3|246
1724684100000|2024-08-26 14:55:00|66757.2|66742.2|66759.3|66744.3|66773.1|66758.1|66755.3|66740.3|492
1724690700000|2024-08-26 16:45:00|66813.8|66798.8|66800.3|66785.3|66814.3|66799.3|66800.1|66785.1|189
1724692500000|2024-08-26 17:15:00|66769.3|66754.3|66777.6|66762.6|66782.5|66767.5|66769.3|66754.3|192
1724691000000|2024-08-26 16:50:00|66800.9|66785.9|66804.3|66789.3|66804.4|66789.4|66792.8|66777.8|230
1724692800000|2024-08-26 17:20:00|66777.8|66762.8|66777.6|66762.6|66786.3|66771.3|66773.5|66758.5|190
1724691300000|2024-08-26 16:55:00|66804.6|66789.6|66792.1|66777.1|66804.6|66789.6|66786.9|66771.9|198
1724693100000|2024-08-26 17:25:00|66777.8|66762.8|66778.7|66763.7|66781|66766|66773.4|66758.4|222
1724691600000|2024-08-26 17:00:00|66791.8|66776.8|66785.2|66770.2|66793.5|66778.5|66783.8|66768.8|209
1724693400000|2024-08-26 17:30:00|66778.3|66763.3|66790.4|66775.4|66797.1|66782.1|66773.8|66758.8|234
1724691900000|2024-08-26 17:05:00|66784.9|66769.9|66784.2|66769.2|66789.9|66774.9|66781.4|66766.4|209
1724693700000|2024-08-26 17:35:00|66790.6|66775.6|66795.7|66780.7|66801.6|66786.6|66787.6|66772.6|267
1724692200000|2024-08-26 17:10:00|66784.6|66769.6|66769.2|66754.2|66784.6|66769.6|66766.3|66751.3|246
1724694000000|2024-08-26 17:40:00|66794|66779|66798.8|66783.8|66801.1|66786.1|66788.1|66773.1|225
1724692500000|2024-08-26 17:15:00|66769.3|66754.3|66777.6|66762.6|66782.5|66767.5|66769.3|66754.3|192
1724694300000|2024-08-26 17:45:00|66798.9|66783.9|66802.7|66787.7|66806.1|66791.1|66797.6|66782.6|239
1724684400000|2024-08-26 15:00:00|66759.5|66744.5|66781.9|66766.9|66791.4|66776.4|66757.8|66742.8|450
1724692800000|2024-08-26 17:20:00|66777.8|66762.8|66777.6|66762.6|66786.3|66771.3|66773.5|66758.5|190
1724694600000|2024-08-26 17:50:00|66802.6|66787.6|66803|66788|66811.8|66796.8|66801.6|66786.6|181
1724693100000|2024-08-26 17:25:00|66777.8|66762.8|66778.7|66763.7|66781|66766|66773.4|66758.4|222
1724684700000|2024-08-26 15:05:00|66782|66767|66791.1|66776.1|66802.4|66787.4|66777.6|66762.6|581
1724694900000|2024-08-26 17:55:00|66803.1|66788.1|66800.2|66785.2|66803.1|66788.1|66792.2|66777.2|257
1724693400000|2024-08-26 17:30:00|66778.3|66763.3|66790.4|66775.4|66797.1|66782.1|66773.8|66758.8|234
1724685000000|2024-08-26 15:10:00|66791|66776|66791.9|66776.9|66794.9|66779.9|66784.9|66769.9|441
1724695200000|2024-08-26 18:00:00|66800|66785|66812|66797|66812.2|66797.2|66792|66777|209
1724693700000|2024-08-26 17:35:00|66790.6|66775.6|66795.7|66780.7|66801.6|66786.6|66787.6|66772.6|267
1724685300000|2024-08-26 15:15:00|66791.8|66776.8|66801.9|66786.9|66808.4|66793.4|66787.9|66772.9|469
1724695500000|2024-08-26 18:05:00|66812.1|66797.1|66822.5|66807.5|66826.6|66811.6|66810.7|66795.7|239
1724694000000|2024-08-26 17:40:00|66794|66779|66798.8|66783.8|66801.1|66786.1|66788.1|66773.1|225
1724685600000|2024-08-26 15:20:00|66802|66787|66815.6|66800.6|66821.8|66806.8|66802|66787|421
1724695800000|2024-08-26 18:10:00|66822.6|66807.6|66817.5|66802.5|66828.5|66813.5|66815.2|66800.2|185
1724694300000|2024-08-26 17:45:00|66798.9|66783.9|66802.7|66787.7|66806.1|66791.1|66797.6|66782.6|239
1724685900000|2024-08-26 15:25:00|66815.5|66800.5|66816.6|66801.6|66820.9|66805.9|66808.8|66793.8|369
1724696100000|2024-08-26 18:15:00|66817.7|66802.7|66810.5|66795.5|66817.9|66802.9|66809.5|66794.5|213
1724694600000|2024-08-26 17:50:00|66802.6|66787.6|66803|66788|66811.8|66796.8|66801.6|66786.6|181
1724686200000|2024-08-26 15:30:00|66816.4|66801.4|66809.7|66794.7|66821|66806|66806.3|66791.3|295
1724696400000|2024-08-26 18:20:00|66810.6|66795.6|66817.3|66802.3|66818.2|66803.2|66804.8|66789.8|202
1724694900000|2024-08-26 17:55:00|66803.1|66788.1|66800.2|66785.2|66803.1|66788.1|66792.2|66777.2|257
1724686500000|2024-08-26 15:35:00|66809.9|66794.9|66819.3|66804.3|66828.2|66813.2|66809.9|66794.9|302
1724696700000|2024-08-26 18:25:00|66817.4|66802.4|66815.6|66800.6|66820.2|66805.2|66812.3|66797.3|198
1724695200000|2024-08-26 18:00:00|66800|66785|66812|66797|66812.2|66797.2|66792|66777|209
1724686800000|2024-08-26 15:40:00|66819.2|66804.2|66816.5|66801.5|66819.2|66804.2|66803.1|66788.1|272
1724695500000|2024-08-26 18:05:00|66812.1|66797.1|66822.5|66807.5|66826.6|66811.6|66810.7|66795.7|239
1724697000000|2024-08-26 18:30:00|66816.4|66801.4|66828.4|66813.4|66834.3|66819.3|66816|66801|217
1724697300000|2024-08-26 18:35:00|66828.5|66813.5|66855.6|66840.6|66857.7|66842.7|66822.9|66807.9|248
1724695800000|2024-08-26 18:10:00|66822.6|66807.6|66817.5|66802.5|66828.5|66813.5|66815.2|66800.2|185
1724687100000|2024-08-26 15:45:00|66816.7|66801.7|66816.9|66801.9|66826.3|66811.3|66809.5|66794.5|312
1724697600000|2024-08-26 18:40:00|66855.4|66840.4|66857.2|66842.2|66861.6|66846.6|66849.6|66834.6|218
1724696100000|2024-08-26 18:15:00|66817.7|66802.7|66810.5|66795.5|66817.9|66802.9|66809.5|66794.5|213
1724687400000|2024-08-26 15:50:00|66816.7|66801.7|66819|66804|66825|66810|66804.6|66789.6|292
1724697900000|2024-08-26 18:45:00|66857.5|66842.5|66846.9|66831.9|66857.6|66842.6|66845.7|66830.7|159
1724696400000|2024-08-26 18:20:00|66810.6|66795.6|66817.3|66802.3|66818.2|66803.2|66804.8|66789.8|202
1724687700000|2024-08-26 15:55:00|66819.1|66804.1|66836.7|66821.7|66837.8|66822.8|66816.7|66801.7|285
1724698200000|2024-08-26 18:50:00|66846.8|66831.8|66847|66832|66853.9|66838.9|66841.8|66826.8|237
1724696700000|2024-08-26 18:25:00|66817.4|66802.4|66815.6|66800.6|66820.2|66805.2|66812.3|66797.3|198
1724688000000|2024-08-26 16:00:00|66836.9|66821.9|66833|66818|66847.5|66832.5|66830|66815|317
1724698500000|2024-08-26 18:55:00|66847.1|66832.1|66837.3|66822.3|66847.9|66832.9|66836.2|66821.2|196
1724688300000|2024-08-26 16:05:00|66833.2|66818.2|66842.4|66827.4|66843.3|66828.3|66830.7|66815.7|224
1724697000000|2024-08-26 18:30:00|66816.4|66801.4|66828.4|66813.4|66834.3|66819.3|66816|66801|217
1724698800000|2024-08-26 19:00:00|66837.6|66822.6|66833.5|66818.5|66838.4|66823.4|66825.8|66810.8|242
1724688600000|2024-08-26 16:10:00|66842.2|66827.2|66854.3|66839.3|66860|66845|66839.4|66824.4|264
1724699100000|2024-08-26 19:05:00|66833.4|66818.4|66832.2|66817.2|66834.4|66819.4|66829.8|66814.8|156
1724697300000|2024-08-26 18:35:00|66828.5|66813.5|66855.6|66840.6|66857.7|66842.7|66822.9|66807.9|248
1724688900000|2024-08-26 16:15:00|66853.9|66838.9|66833.7|66818.7|66853.9|66838.9|66832.9|66817.9|260
1724699400000|2024-08-26 19:10:00|66832.3|66817.3|66849.9|66834.9|66851|66836|66832.3|66817.3|176
1724697600000|2024-08-26 18:40:00|66855.4|66840.4|66857.2|66842.2|66861.6|66846.6|66849.6|66834.6|218
1724689200000|2024-08-26 16:20:00|66833.6|66818.6|66827.8|66812.8|66840.1|66825.1|66822|66807|247
1724699700000|2024-08-26 19:15:00|66850.1|66835.1|66853.1|66838.1|66855.2|66840.2|66849.3|66834.3|117
1724697900000|2024-08-26 18:45:00|66857.5|66842.5|66846.9|66831.9|66857.6|66842.6|66845.7|66830.7|159
1724689500000|2024-08-26 16:25:00|66827.7|66812.7|66831.6|66816.6|66832.1|66817.1|66820|66805|215
1724700000000|2024-08-26 19:20:00|66853.4|66838.4|66845.3|66830.3|66854|66839|66841.6|66826.6|147
1724698200000|2024-08-26 18:50:00|66846.8|66831.8|66847|66832|66853.9|66838.9|66841.8|66826.8|237
1724689800000|2024-08-26 16:30:00|66831.7|66816.7|66826.2|66811.2|66834.5|66819.5|66819.9|66804.9|224
1724700300000|2024-08-26 19:25:00|66845.1|66830.1|66845|66830|66848|66833|66841.7|66826.7|162
1724690100000|2024-08-26 16:35:00|66826.1|66811.1|66823.8|66808.8|66834.1|66819.1|66813.8|66798.8|269
1724698500000|2024-08-26 18:55:00|66847.1|66832.1|66837.3|66822.3|66847.9|66832.9|66836.2|66821.2|196
1724690400000|2024-08-26 16:40:00|66823.9|66808.9|66814.4|66799.4|66825|66810|66813.8|66798.8|231
1724700600000|2024-08-26 19:30:00|66844.9|66829.9|66849.4|66834.4|66849.5|66834.5|66841|66826|162
1724698800000|2024-08-26 19:00:00|66837.6|66822.6|66833.5|66818.5|66838.4|66823.4|66825.8|66810.8|242
1724690700000|2024-08-26 16:45:00|66813.8|66798.8|66800.3|66785.3|66814.3|66799.3|66800.1|66785.1|189
1724700900000|2024-08-26 19:35:00|66849.5|66834.5|66850.5|66835.5|66852|66835.5|66843.4|66828.4|178
1724699100000|2024-08-26 19:05:00|66833.4|66818.4|66832.2|66817.2|66834.4|66819.4|66829.8|66814.8|156
1724701200000|2024-08-26 19:40:00|66849.9|66834.9|66855.9|66840.9|66855.9|66840.9|66847|66832|133
1724699400000|2024-08-26 19:10:00|66832.3|66817.3|66849.9|66834.9|66851|66836|66832.3|66817.3|176
1724701500000|2024-08-26 19:45:00|66856|66841|66855.7|66840.7|66856.7|66841.7|66852.9|66837.9|89
1724691000000|2024-08-26 16:50:00|66800.9|66785.9|66804.3|66789.3|66804.4|66789.4|66792.8|66777.8|230
1724699700000|2024-08-26 19:15:00|66850.1|66835.1|66853.1|66838.1|66855.2|66840.2|66849.3|66834.3|117
1724701800000|2024-08-26 19:50:00|66855.6|66840.6|66849.1|66834.1|66855.6|66840.6|66846.6|66831.6|111
1724691300000|2024-08-26 16:55:00|66804.6|66789.6|66792.1|66777.1|66804.6|66789.6|66786.9|66771.9|198
1724700000000|2024-08-26 19:20:00|66853.4|66838.4|66845.3|66830.3|66854|66839|66841.6|66826.6|147
1724702100000|2024-08-26 19:55:00|66849.2|66834.2|66861|66846|66866.4|66851.4|66847.6|66832.6|258
1724700300000|2024-08-26 19:25:00|66845.1|66830.1|66845|66830|66848|66833|66841.7|66826.7|162
1724691600000|2024-08-26 17:00:00|66791.8|66776.8|66785.2|66770.2|66793.5|66778.5|66783.8|66768.8|209
1724702400000|2024-08-26 20:00:00|66861.1|66846.1|66862.6|66847.6|66865.9|66850.9|66860|66845|125
1724700600000|2024-08-26 19:30:00|66844.9|66829.9|66849.4|66834.4|66849.5|66834.5|66841|66826|162
1724691900000|2024-08-26 17:05:00|66784.9|66769.9|66784.2|66769.2|66789.9|66774.9|66781.4|66766.4|209
1724702700000|2024-08-26 20:05:00|66862.8|66847.8|66860.9|66845.9|66866.4|66851.4|66860.9|66845.9|87
1724692200000|2024-08-26 17:10:00|66784.6|66769.6|66769.2|66754.2|66784.6|66769.6|66766.3|66751.3|246
1724700900000|2024-08-26 19:35:00|66849.5|66834.5|66850.5|66835.5|66852|66835.5|66843.4|66828.4|178
1724703000000|2024-08-26 20:10:00|66861|66846|66856.2|66841.2|66861.2|66846.2|66853.4|66838.4|96
1724692500000|2024-08-26 17:15:00|66769.3|66754.3|66777.6|66762.6|66782.5|66767.5|66769.3|66754.3|192
1724703300000|2024-08-26 20:15:00|66855.8|66840.8|66855.5|66840.5|66857.2|66842.2|66854.7|66839.7|54
1724692800000|2024-08-26 17:20:00|66777.8|66762.8|66777.6|66762.6|66786.3|66771.3|66773.5|66758.5|190
1724701200000|2024-08-26 19:40:00|66849.9|66834.9|66855.9|66840.9|66855.9|66840.9|66847|66832|133
1724703600000|2024-08-26 20:20:00|66855.3|66840.3|66858.1|66843.1|66858.7|66843.7|66854.5|66839.5|77
1724693100000|2024-08-26 17:25:00|66777.8|66762.8|66778.7|66763.7|66781|66766|66773.4|66758.4|222
1724703900000|2024-08-26 20:25:00|66858.2|66843.2|66850.9|66835.9|66858.7|66843.7|66850.9|66835.9|94
1724693400000|2024-08-26 17:30:00|66778.3|66763.3|66790.4|66775.4|66797.1|66782.1|66773.8|66758.8|234
1724701500000|2024-08-26 19:45:00|66856|66841|66855.7|66840.7|66856.7|66841.7|66852.9|66837.9|89
1724693700000|2024-08-26 17:35:00|66790.6|66775.6|66795.7|66780.7|66801.6|66786.6|66787.6|66772.6|267
1724704200000|2024-08-26 20:30:00|66850.7|66835.7|66861.3|66841.3|66861.3|66842|66849.7|66834.7|91
1724701800000|2024-08-26 19:50:00|66855.6|66840.6|66849.1|66834.1|66855.6|66840.6|66846.6|66831.6|111
1724694000000|2024-08-26 17:40:00|66794|66779|66798.8|66783.8|66801.1|66786.1|66788.1|66773.1|225
1724704500000|2024-08-26 20:35:00|66861|66841|66857.8|66837.8|66861.8|66843|66856.5|66836.5|123
1724702100000|2024-08-26 19:55:00|66849.2|66834.2|66861|66846|66866.4|66851.4|66847.6|66832.6|258
1724694300000|2024-08-26 17:45:00|66798.9|66783.9|66802.7|66787.7|66806.1|66791.1|66797.6|66782.6|239
1724704800000|2024-08-26 20:40:00|66857.7|66837.7|66857.2|66837.2|66859.6|66841.5|66853.7|66835.3|85
1724702400000|2024-08-26 20:00:00|66861.1|66846.1|66862.6|66847.6|66865.9|66850.9|66860|66845|125
1724694600000|2024-08-26 17:50:00|66802.6|66787.6|66803|66788|66811.8|66796.8|66801.6|66786.6|181
1724705100000|2024-08-26 20:45:00|66857|66837|66854.1|66839.1|66857.9|66839.1|66854.1|66834.7|94
1724702700000|2024-08-26 20:05:00|66862.8|66847.8|66860.9|66845.9|66866.4|66851.4|66860.9|66845.9|87
1724694900000|2024-08-26 17:55:00|66803.1|66788.1|66800.2|66785.2|66803.1|66788.1|66792.2|66777.2|257
1724705400000|2024-08-26 20:50:00|66855.6|66840.6|66855.5|66835.5|66858.5|66841.7|66853.7|66835.2|79
1724695200000|2024-08-26 18:00:00|66800|66785|66812|66797|66812.2|66797.2|66792|66777|209
1724703000000|2024-08-26 20:10:00|66861|66846|66856.2|66841.2|66861.2|66846.2|66853.4|66838.4|96
1724695500000|2024-08-26 18:05:00|66812.1|66797.1|66822.5|66807.5|66826.6|66811.6|66810.7|66795.7|239
1724705700000|2024-08-26 20:55:00|66856|66836|66856|66836|66858.7|66838.7|66854.8|66834.8|162
1724695800000|2024-08-26 18:10:00|66822.6|66807.6|66817.5|66802.5|66828.5|66813.5|66815.2|66800.2|185
1724703300000|2024-08-26 20:15:00|66855.8|66840.8|66855.5|66840.5|66857.2|66842.2|66854.7|66839.7|54
1724696100000|2024-08-26 18:15:00|66817.7|66802.7|66810.5|66795.5|66817.9|66802.9|66809.5|66794.5|213
1724706000000|2024-08-26 21:00:00|66865.1|66831.9|66864.7|66819.8|66883.4|66832.3|66859.6|66813.6|29
1724703600000|2024-08-26 20:20:00|66855.3|66840.3|66858.1|66843.1|66858.7|66843.7|66854.5|66839.5|77
1724696400000|2024-08-26 18:20:00|66810.6|66795.6|66817.3|66802.3|66818.2|66803.2|66804.8|66789.8|202
1724706300000|2024-08-26 21:05:00|66864.4|66821.5|66855.1|66810.8|66867.6|66839.3|66846.2|66810.7|68
1724696700000|2024-08-26 18:25:00|66817.4|66802.4|66815.6|66800.6|66820.2|66805.2|66812.3|66797.3|198
1724703900000|2024-08-26 20:25:00|66858.2|66843.2|66850.9|66835.9|66858.7|66843.7|66850.9|66835.9|94
1724697000000|2024-08-26 18:30:00|66816.4|66801.4|66828.4|66813.4|66834.3|66819.3|66816|66801|217
1724706600000|2024-08-26 21:10:00|66853.4|66817.4|66844.9|66824.9|66853.4|66825.6|66844.2|66815.7|67
1724697300000|2024-08-26 18:35:00|66828.5|66813.5|66855.6|66840.6|66857.7|66842.7|66822.9|66807.9|248
1724704200000|2024-08-26 20:30:00|66850.7|66835.7|66861.3|66841.3|66861.3|66842|66849.7|66834.7|91
1724697600000|2024-08-26 18:40:00|66855.4|66840.4|66857.2|66842.2|66861.6|66846.6|66849.6|66834.6|218
1724706900000|2024-08-26 21:15:00|66844.8|66824.8|66859.2|66839.2|66861.9|66841.9|66841|66821|125
1724697900000|2024-08-26 18:45:00|66857.5|66842.5|66846.9|66831.9|66857.6|66842.6|66845.7|66830.7|159
1724704500000|2024-08-26 20:35:00|66861|66841|66857.8|66837.8|66861.8|66843|66856.5|66836.5|123
1724698200000|2024-08-26 18:50:00|66846.8|66831.8|66847|66832|66853.9|66838.9|66841.8|66826.8|237
1724707200000|2024-08-26 21:20:00|66859.3|66839.3|66853|66833|66860|66840|66851.1|66831.1|101
1724698500000|2024-08-26 18:55:00|66847.1|66832.1|66837.3|66822.3|66847.9|66832.9|66836.2|66821.2|196
1724704800000|2024-08-26 20:40:00|66857.7|66837.7|66857.2|66837.2|66859.6|66841.5|66853.7|66835.3|85
1724707500000|2024-08-26 21:25:00|66852.9|66832.9|66846.2|66826.2|66855.7|66835.7|66846.2|66826.2|65
1724698800000|2024-08-26 19:00:00|66837.6|66822.6|66833.5|66818.5|66838.4|66823.4|66825.8|66810.8|242
1724705100000|2024-08-26 20:45:00|66857|66837|66854.1|66839.1|66857.9|66839.1|66854.1|66834.7|94
1724699100000|2024-08-26 19:05:00|66833.4|66818.4|66832.2|66817.2|66834.4|66819.4|66829.8|66814.8|156
1724707800000|2024-08-26 21:30:00|66846.1|66826.1|66847.2|66827.2|66848.2|66828.2|66846.1|66826.1|55
1724699400000|2024-08-26 19:10:00|66832.3|66817.3|66849.9|66834.9|66851|66836|66832.3|66817.3|176
1724705400000|2024-08-26 20:50:00|66855.6|66840.6|66855.5|66835.5|66858.5|66841.7|66853.7|66835.2|79
1724699700000|2024-08-26 19:15:00|66850.1|66835.1|66853.1|66838.1|66855.2|66840.2|66849.3|66834.3|117
1724708100000|2024-08-26 21:35:00|66847.1|66827.1|66847.1|66827.1|66848|66828|66846.7|66826.7|31
1724700000000|2024-08-26 19:20:00|66853.4|66838.4|66845.3|66830.3|66854|66839|66841.6|66826.6|147
1724705700000|2024-08-26 20:55:00|66856|66836|66856|66836|66858.7|66838.7|66854.8|66834.8|162
1724708400000|2024-08-26 21:40:00|66847|66827|66849.7|66829.7|66852.9|66832.9|66847|66827|39
1724700300000|2024-08-26 19:25:00|66845.1|66830.1|66845|66830|66848|66833|66841.7|66826.7|162
1724700600000|2024-08-26 19:30:00|66844.9|66829.9|66849.4|66834.4|66849.5|66834.5|66841|66826|162
1724706000000|2024-08-26 21:00:00|66865.1|66831.9|66864.7|66819.8|66883.4|66832.3|66859.6|66813.6|29
1724708700000|2024-08-26 21:45:00|66849.8|66829.8|66857.4|66837.4|66858.8|66838.8|66849.8|66829.8|124
1724700900000|2024-08-26 19:35:00|66849.5|66834.5|66850.5|66835.5|66852|66835.5|66843.4|66828.4|178
1724706300000|2024-08-26 21:05:00|66864.4|66821.5|66855.1|66810.8|66867.6|66839.3|66846.2|66810.7|68
1724709000000|2024-08-26 21:50:00|66857.5|66837.5|66857.5|66837.5|66858.1|66838.1|66856.7|66836.7|98
1724701200000|2024-08-26 19:40:00|66849.9|66834.9|66855.9|66840.9|66855.9|66840.9|66847|66832|133
1724706600000|2024-08-26 21:10:00|66853.4|66817.4|66844.9|66824.9|66853.4|66825.6|66844.2|66815.7|67
1724709300000|2024-08-26 21:55:00|66857.7|66837.7|66857.9|66837.9|66864.5|66839.1|66857|66831.5|172
1724701500000|2024-08-26 19:45:00|66856|66841|66855.7|66840.7|66856.7|66841.7|66852.9|66837.9|89
1724706900000|2024-08-26 21:15:00|66844.8|66824.8|66859.2|66839.2|66861.9|66841.9|66841|66821|125
1724701800000|2024-08-26 19:50:00|66855.6|66840.6|66849.1|66834.1|66855.6|66840.6|66846.6|66831.6|111
1724709600000|2024-08-26 22:00:00|66858.2|66837.5|66845|66825|66862.3|66840|66844.3|66821.8|205
1724707200000|2024-08-26 21:20:00|66859.3|66839.3|66853|66833|66860|66840|66851.1|66831.1|101
1724709900000|2024-08-26 22:05:00|66844.9|66824.9|66851.6|66831.6|66851.6|66831.6|66844.4|66823.8|148
1724707500000|2024-08-26 21:25:00|66852.9|66832.9|66846.2|66826.2|66855.7|66835.7|66846.2|66826.2|65
1724702100000|2024-08-26 19:55:00|66849.2|66834.2|66861|66846|66866.4|66851.4|66847.6|66832.6|258
1724710200000|2024-08-26 22:10:00|66851.3|66831.3|66851.5|66831.4|66856.1|66834.9|66849.7|66829.4|111
1724707800000|2024-08-26 21:30:00|66846.1|66826.1|66847.2|66827.2|66848.2|66828.2|66846.1|66826.1|55
1724702400000|2024-08-26 20:00:00|66861.1|66846.1|66862.6|66847.6|66865.9|66850.9|66860|66845|125
1724710500000|2024-08-26 22:15:00|66854.2|66828.5|66851.3|66831.3|66854.2|66833.5|66847.8|66827.8|138
1724702700000|2024-08-26 20:05:00|66862.8|66847.8|66860.9|66845.9|66866.4|66851.4|66860.9|66845.9|87
1724710800000|2024-08-26 22:20:00|66851.2|66831.2|66848|66828|66853.8|66833.8|66847.5|66827.5|145
1724703000000|2024-08-26 20:10:00|66861|66846|66856.2|66841.2|66861.2|66846.2|66853.4|66838.4|96
1724708100000|2024-08-26 21:35:00|66847.1|66827.1|66847.1|66827.1|66848|66828|66846.7|66826.7|31
1724703300000|2024-08-26 20:15:00|66855.8|66840.8|66855.5|66840.5|66857.2|66842.2|66854.7|66839.7|54
1724711100000|2024-08-26 22:25:00|66847.9|66827.9|66845.8|66825.8|66848.3|66828.3|66845.8|66825.8|139
1724703600000|2024-08-26 20:20:00|66855.3|66840.3|66858.1|66843.1|66858.7|66843.7|66854.5|66839.5|77
1724708400000|2024-08-26 21:40:00|66847|66827|66849.7|66829.7|66852.9|66832.9|66847|66827|39
1724711400000|2024-08-26 22:30:00|66845.7|66825.7|66848.2|66828.2|66848.5|66828.5|66844.5|66824.5|141
1724703900000|2024-08-26 20:25:00|66858.2|66843.2|66850.9|66835.9|66858.7|66843.7|66850.9|66835.9|94
1724711700000|2024-08-26 22:35:00|66848.1|66828.1|66842.8|66822.8|66848.1|66828.1|66842.2|66822.2|97
1724704200000|2024-08-26 20:30:00|66850.7|66835.7|66861.3|66841.3|66861.3|66842|66849.7|66834.7|91
1724712000000|2024-08-26 22:40:00|66842.9|66822.9|66848.2|66828.2|66848.5|66828.5|66842.8|66822.8|102
1724704500000|2024-08-26 20:35:00|66861|66841|66857.8|66837.8|66861.8|66843|66856.5|66836.5|123
1724712300000|2024-08-26 22:45:00|66848.3|66828.3|66852|66832|66853|66833|66846.4|66826.4|109
1724704800000|2024-08-26 20:40:00|66857.7|66837.7|66857.2|66837.2|66859.6|66841.5|66853.7|66835.3|85
1724712600000|2024-08-26 22:50:00|66851.9|66831.9|66851|66831|66853|66833|66850.8|66830.8|81
1724705100000|2024-08-26 20:45:00|66857|66837|66854.1|66839.1|66857.9|66839.1|66854.1|66834.7|94
1724712900000|2024-08-26 22:55:00|66850.8|66830.8|66847.9|66827.9|66850.8|66830.8|66847.4|66827.4|100
1724705400000|2024-08-26 20:50:00|66855.6|66840.6|66855.5|66835.5|66858.5|66841.7|66853.7|66835.2|79
1724713200000|2024-08-26 23:00:00|66847.8|66827.8|66839.4|66819.4|66847.8|66827.8|66838.3|66818.3|124
1724713500000|2024-08-26 23:05:00|66839.2|66819.2|66830.7|66810.7|66839.3|66821.8|66830.7|66810.7|112
1724705700000|2024-08-26 20:55:00|66856|66836|66856|66836|66858.7|66838.7|66854.8|66834.8|162
1724713800000|2024-08-26 23:10:00|66830.6|66810.6|66825.9|66805.9|66833.4|66815.5|66824.2|66804.2|143
1724706000000|2024-08-26 21:00:00|66865.1|66831.9|66864.7|66819.8|66883.4|66832.3|66859.6|66813.6|29
1724708700000|2024-08-26 21:45:00|66849.8|66829.8|66857.4|66837.4|66858.8|66838.8|66849.8|66829.8|124
1724714100000|2024-08-26 23:15:00|66825.8|66805.8|66825.6|66805.6|66828|66808|66824.6|66804.6|130
1724706300000|2024-08-26 21:05:00|66864.4|66821.5|66855.1|66810.8|66867.6|66839.3|66846.2|66810.7|68
1724709000000|2024-08-26 21:50:00|66857.5|66837.5|66857.5|66837.5|66858.1|66838.1|66856.7|66836.7|98
1724714400000|2024-08-26 23:20:00|66825.7|66805.7|66822|66807|66828.3|66808.3|66821.9|66804.8|113
1724706600000|2024-08-26 21:10:00|66853.4|66817.4|66844.9|66824.9|66853.4|66825.6|66844.2|66815.7|67
1724709300000|2024-08-26 21:55:00|66857.7|66837.7|66857.9|66837.9|66864.5|66839.1|66857|66831.5|172
1724714700000|2024-08-26 23:25:00|66821.9|66806.9|66829.8|66809.8|66831.1|66813.6|66821.9|66805.1|130
1724706900000|2024-08-26 21:15:00|66844.8|66824.8|66859.2|66839.2|66861.9|66841.9|66841|66821|125
1724715000000|2024-08-26 23:30:00|66827.3|66812.3|66832.1|66812.1|66832.4|66812.7|66827|66808.2|72
1724709600000|2024-08-26 22:00:00|66858.2|66837.5|66845|66825|66862.3|66840|66844.3|66821.8|205
1724707200000|2024-08-26 21:20:00|66859.3|66839.3|66853|66833|66860|66840|66851.1|66831.1|101
1724715300000|2024-08-26 23:35:00|66832.2|66812.2|66832.8|66812.8|66837|66817|66832.1|66812.1|113
1724709900000|2024-08-26 22:05:00|66844.9|66824.9|66851.6|66831.6|66851.6|66831.6|66844.4|66823.8|148
1724707500000|2024-08-26 21:25:00|66852.9|66832.9|66846.2|66826.2|66855.7|66835.7|66846.2|66826.2|65
1724715600000|2024-08-26 23:40:00|66832.7|66812.7|66833.4|66813.4|66836.5|66816.5|66832.4|66812.4|89
1724710200000|2024-08-26 22:10:00|66851.3|66831.3|66851.5|66831.4|66856.1|66834.9|66849.7|66829.4|111
1724707800000|2024-08-26 21:30:00|66846.1|66826.1|66847.2|66827.2|66848.2|66828.2|66846.1|66826.1|55
1724708100000|2024-08-26 21:35:00|66847.1|66827.1|66847.1|66827.1|66848|66828|66846.7|66826.7|31
1724715900000|2024-08-26 23:45:00|66833.6|66813.6|66831.4|66811.4|66836.4|66816.4|66829.4|66811.3|107
1724710500000|2024-08-26 22:15:00|66854.2|66828.5|66851.3|66831.3|66854.2|66833.5|66847.8|66827.8|138
1724708400000|2024-08-26 21:40:00|66847|66827|66849.7|66829.7|66852.9|66832.9|66847|66827|39
1724716200000|2024-08-26 23:50:00|66831.3|66811.3|66831.3|66816.3|66839.5|66822.5|66828.5|66811.1|129
1724708700000|2024-08-26 21:45:00|66849.8|66829.8|66857.4|66837.4|66858.8|66838.8|66849.8|66829.8|124
1724710800000|2024-08-26 22:20:00|66851.2|66831.2|66848|66828|66853.8|66833.8|66847.5|66827.5|145
1724709000000|2024-08-26 21:50:00|66857.5|66837.5|66857.5|66837.5|66858.1|66838.1|66856.7|66836.7|98
1724716500000|2024-08-26 23:55:00|66831.2|66816.2|66837.3|66817.3|66838.9|66818.9|66830.5|66812.3|138
1724711100000|2024-08-26 22:25:00|66847.9|66827.9|66845.8|66825.8|66848.3|66828.3|66845.8|66825.8|139
1724709300000|2024-08-26 21:55:00|66857.7|66837.7|66857.9|66837.9|66864.5|66839.1|66857|66831.5|172
1724716800000|2024-08-27 00:00:00|66837.1|66817.1|66834.8|66819.8|66846.1|66827.6|66831.7|66812.5|284
1724711400000|2024-08-26 22:30:00|66845.7|66825.7|66848.2|66828.2|66848.5|66828.5|66844.5|66824.5|141
1724709600000|2024-08-26 22:00:00|66858.2|66837.5|66845|66825|66862.3|66840|66844.3|66821.8|205
1724709900000|2024-08-26 22:05:00|66844.9|66824.9|66851.6|66831.6|66851.6|66831.6|66844.4|66823.8|148
1724711700000|2024-08-26 22:35:00|66848.1|66828.1|66842.8|66822.8|66848.1|66828.1|66842.2|66822.2|97
1724717100000|2024-08-27 00:05:00|66834.9|66819.9|66831|66816|66837.8|66822.8|66829.6|66814.6|202
1724710200000|2024-08-26 22:10:00|66851.3|66831.3|66851.5|66831.4|66856.1|66834.9|66849.7|66829.4|111
1724710500000|2024-08-26 22:15:00|66854.2|66828.5|66851.3|66831.3|66854.2|66833.5|66847.8|66827.8|138
1724712000000|2024-08-26 22:40:00|66842.9|66822.9|66848.2|66828.2|66848.5|66828.5|66842.8|66822.8|102
1724717400000|2024-08-27 00:10:00|66830.9|66815.9|66850.7|66830.7|66851|66833.6|66830.9|66815.9|234
1724710800000|2024-08-26 22:20:00|66851.2|66831.2|66848|66828|66853.8|66833.8|66847.5|66827.5|145
1724711100000|2024-08-26 22:25:00|66847.9|66827.9|66845.8|66825.8|66848.3|66828.3|66845.8|66825.8|139
1724712300000|2024-08-26 22:45:00|66848.3|66828.3|66852|66832|66853|66833|66846.4|66826.4|109
1724717700000|2024-08-27 00:15:00|66850.5|66830.5|66841.7|66826.7|66851.2|66831.4|66841.7|66825.4|191
1724711400000|2024-08-26 22:30:00|66845.7|66825.7|66848.2|66828.2|66848.5|66828.5|66844.5|66824.5|141
1724718000000|2024-08-27 00:20:00|66841.4|66826.4|66833.3|66818.3|66846.2|66831.2|66832.6|66817.6|168
1724711700000|2024-08-26 22:35:00|66848.1|66828.1|66842.8|66822.8|66848.1|66828.1|66842.2|66822.2|97
1724718300000|2024-08-27 00:25:00|66833.4|66818.4|66837.3|66822.3|66838.3|66823.1|66828.3|66813.3|165
1724712600000|2024-08-26 22:50:00|66851.9|66831.9|66851|66831|66853|66833|66850.8|66830.8|81
1724712000000|2024-08-26 22:40:00|66842.9|66822.9|66848.2|66828.2|66848.5|66828.5|66842.8|66822.8|102
1724718600000|2024-08-27 00:30:00|66837.2|66822.2|66838.4|66823.4|66844.1|66827.1|66834|66819|190
1724712300000|2024-08-26 22:45:00|66848.3|66828.3|66852|66832|66853|66833|66846.4|66826.4|109
1724712900000|2024-08-26 22:55:00|66850.8|66830.8|66847.9|66827.9|66850.8|66830.8|66847.4|66827.4|100
1724718900000|2024-08-27 00:35:00|66840|66820|66833.9|66818.9|66842|66824.1|66831.8|66814.9|209
1724712600000|2024-08-26 22:50:00|66851.9|66831.9|66851|66831|66853|66833|66850.8|66830.8|81
1724713200000|2024-08-26 23:00:00|66847.8|66827.8|66839.4|66819.4|66847.8|66827.8|66838.3|66818.3|124
1724719200000|2024-08-27 00:40:00|66834.2|66819.2|66861.4|66841.4|66863.9|66843.9|66834.1|66819.1|225
1724712900000|2024-08-26 22:55:00|66850.8|66830.8|66847.9|66827.9|66850.8|66830.8|66847.4|66827.4|100
1724713500000|2024-08-26 23:05:00|66839.2|66819.2|66830.7|66810.7|66839.3|66821.8|66830.7|66810.7|112
1724719500000|2024-08-27 00:45:00|66861.2|66841.2|66856.1|66841.1|66862.6|66846|66853.6|66834|245
1724713200000|2024-08-26 23:00:00|66847.8|66827.8|66839.4|66819.4|66847.8|66827.8|66838.3|66818.3|124
1724713800000|2024-08-26 23:10:00|66830.6|66810.6|66825.9|66805.9|66833.4|66815.5|66824.2|66804.2|143
1724719800000|2024-08-27 00:50:00|66856.6|66841.6|66860.9|66845.9|66864.6|66849.6|66851.9|66836.9|303
1724714100000|2024-08-26 23:15:00|66825.8|66805.8|66825.6|66805.6|66828|66808|66824.6|66804.6|130
1724720100000|2024-08-27 00:55:00|66861.8|66846.8|66857|66842|66865.7|66849|66853.2|66835.7|258
1724713500000|2024-08-26 23:05:00|66839.2|66819.2|66830.7|66810.7|66839.3|66821.8|66830.7|66810.7|112
1724714400000|2024-08-26 23:20:00|66825.7|66805.7|66822|66807|66828.3|66808.3|66821.9|66804.8|113
1724720400000|2024-08-27 01:00:00|66857.2|66842.2|66845|66830|66864.7|66849.7|66844.4|66829.4|296
1724713800000|2024-08-26 23:10:00|66830.6|66810.6|66825.9|66805.9|66833.4|66815.5|66824.2|66804.2|143
1724714700000|2024-08-26 23:25:00|66821.9|66806.9|66829.8|66809.8|66831.1|66813.6|66821.9|66805.1|130
1724714100000|2024-08-26 23:15:00|66825.8|66805.8|66825.6|66805.6|66828|66808|66824.6|66804.6|130
1724720700000|2024-08-27 01:05:00|66845.1|66830.1|66841.3|66826.3|66849|66834|66839.4|66824.4|197
1724715000000|2024-08-26 23:30:00|66827.3|66812.3|66832.1|66812.1|66832.4|66812.7|66827|66808.2|72
1724721000000|2024-08-27 01:10:00|66841.5|66826.5|66851.6|66831.6|66855.5|66839.7|66841.2|66826.2|264
1724715300000|2024-08-26 23:35:00|66832.2|66812.2|66832.8|66812.8|66837|66817|66832.1|66812.1|113
1724721300000|2024-08-27 01:15:00|66853.7|66833.7|66840.9|66820.9|66855.1|66835.1|66837|66817.9|256
1724715600000|2024-08-26 23:40:00|66832.7|66812.7|66833.4|66813.4|66836.5|66816.5|66832.4|66812.4|89
1724721600000|2024-08-27 01:20:00|66840.8|66820.8|66831.1|66811.1|66840.8|66822.1|66825.9|66805.9|197
1724715900000|2024-08-26 23:45:00|66833.6|66813.6|66831.4|66811.4|66836.4|66816.4|66829.4|66811.3|107
1724721900000|2024-08-27 01:25:00|66828.3|66813.3|66816|66801|66831.7|66814.1|66814.6|66797.4|215
1724714400000|2024-08-26 23:20:00|66825.7|66805.7|66822|66807|66828.3|66808.3|66821.9|66804.8|113
1724716200000|2024-08-26 23:50:00|66831.3|66811.3|66831.3|66816.3|66839.5|66822.5|66828.5|66811.1|129
1724722200000|2024-08-27 01:30:00|66816.2|66801.2|66818.9|66803.9|66832.7|66815.1|66815.5|66800.5|232
1724714700000|2024-08-26 23:25:00|66821.9|66806.9|66829.8|66809.8|66831.1|66813.6|66821.9|66805.1|130
1724716500000|2024-08-26 23:55:00|66831.2|66816.2|66837.3|66817.3|66838.9|66818.9|66830.5|66812.3|138
1724715000000|2024-08-26 23:30:00|66827.3|66812.3|66832.1|66812.1|66832.4|66812.7|66827|66808.2|72
1724722500000|2024-08-27 01:35:00|66819.1|66804.1|66810.7|66795.7|66823.7|66807.5|66809.6|66794.6|211
1724715300000|2024-08-26 23:35:00|66832.2|66812.2|66832.8|66812.8|66837|66817|66832.1|66812.1|113
1724716800000|2024-08-27 00:00:00|66837.1|66817.1|66834.8|66819.8|66846.1|66827.6|66831.7|66812.5|284
1724722800000|2024-08-27 01:40:00|66811.1|66796.1|66806.5|66791.5|66815.3|66800.3|66805.2|66790.2|226
1724715600000|2024-08-26 23:40:00|66832.7|66812.7|66833.4|66813.4|66836.5|66816.5|66832.4|66812.4|89
1724715900000|2024-08-26 23:45:00|66833.6|66813.6|66831.4|66811.4|66836.4|66816.4|66829.4|66811.3|107
1724717100000|2024-08-27 00:05:00|66834.9|66819.9|66831|66816|66837.8|66822.8|66829.6|66814.6|202
1724723100000|2024-08-27 01:45:00|66807|66792|66802.4|66787.4|66807|66792|66802|66784.9|150
1724716200000|2024-08-26 23:50:00|66831.3|66811.3|66831.3|66816.3|66839.5|66822.5|66828.5|66811.1|129
1724716500000|2024-08-26 23:55:00|66831.2|66816.2|66837.3|66817.3|66838.9|66818.9|66830.5|66812.3|138
1724717400000|2024-08-27 00:10:00|66830.9|66815.9|66850.7|66830.7|66851|66833.6|66830.9|66815.9|234
1724723400000|2024-08-27 01:50:00|66802.5|66787.5|66803.6|66783.6|66808.6|66791.7|66798.5|66781.4|160
1724716800000|2024-08-27 00:00:00|66837.1|66817.1|66834.8|66819.8|66846.1|66827.6|66831.7|66812.5|284
1724717700000|2024-08-27 00:15:00|66850.5|66830.5|66841.7|66826.7|66851.2|66831.4|66841.7|66825.4|191
1724723700000|2024-08-27 01:55:00|66803.7|66783.7|66806.4|66791.4|66809.9|66794.3|66798.3|66781.7|191
1724717100000|2024-08-27 00:05:00|66834.9|66819.9|66831|66816|66837.8|66822.8|66829.6|66814.6|202
1724718000000|2024-08-27 00:20:00|66841.4|66826.4|66833.3|66818.3|66846.2|66831.2|66832.6|66817.6|168
1724717400000|2024-08-27 00:10:00|66830.9|66815.9|66850.7|66830.7|66851|66833.6|66830.9|66815.9|234
1724724000000|2024-08-27 02:00:00|66806|66791|66811.8|66796.8|66814.2|66796.8|66799.9|66784.9|208
1724718300000|2024-08-27 00:25:00|66833.4|66818.4|66837.3|66822.3|66838.3|66823.1|66828.3|66813.3|165
1724717700000|2024-08-27 00:15:00|66850.5|66830.5|66841.7|66826.7|66851.2|66831.4|66841.7|66825.4|191
1724724300000|2024-08-27 02:05:00|66811.9|66796.9|66824.6|66804.6|66827.8|66809.8|66811.7|66794.4|135
1724718000000|2024-08-27 00:20:00|66841.4|66826.4|66833.3|66818.3|66846.2|66831.2|66832.6|66817.6|168
1724718600000|2024-08-27 00:30:00|66837.2|66822.2|66838.4|66823.4|66844.1|66827.1|66834|66819|190
1724724600000|2024-08-27 02:10:00|66824.7|66804.7|66817.4|66802.4|66825.1|66807.1|66814.8|66799.8|178
1724718300000|2024-08-27 00:25:00|66833.4|66818.4|66837.3|66822.3|66838.3|66823.1|66828.3|66813.3|165
1724718900000|2024-08-27 00:35:00|66840|66820|66833.9|66818.9|66842|66824.1|66831.8|66814.9|209
1724718600000|2024-08-27 00:30:00|66837.2|66822.2|66838.4|66823.4|66844.1|66827.1|66834|66819|190
1724724900000|2024-08-27 02:15:00|66817.6|66802.6|66811|66791|66817.8|66802.8|66807|66790.6|163
1724718900000|2024-08-27 00:35:00|66840|66820|66833.9|66818.9|66842|66824.1|66831.8|66814.9|209
1724719200000|2024-08-27 00:40:00|66834.2|66819.2|66861.4|66841.4|66863.9|66843.9|66834.1|66819.1|225
1724719200000|2024-08-27 00:40:00|66834.2|66819.2|66861.4|66841.4|66863.9|66843.9|66834.1|66819.1|225
1724725200000|2024-08-27 02:20:00|66809|66794|66811.7|66796.7|66814.9|66799.9|66806.8|66789.2|135
1724719500000|2024-08-27 00:45:00|66861.2|66841.2|66856.1|66841.1|66862.6|66846|66853.6|66834|245
1724719500000|2024-08-27 00:45:00|66861.2|66841.2|66856.1|66841.1|66862.6|66846|66853.6|66834|245
1724719800000|2024-08-27 00:50:00|66856.6|66841.6|66860.9|66845.9|66864.6|66849.6|66851.9|66836.9|303
1724725500000|2024-08-27 02:25:00|66811.9|66796.9|66824|66809|66827|66812|66811.9|66796.9|167
1724720100000|2024-08-27 00:55:00|66861.8|66846.8|66857|66842|66865.7|66849|66853.2|66835.7|258
1724719800000|2024-08-27 00:50:00|66856.6|66841.6|66860.9|66845.9|66864.6|66849.6|66851.9|66836.9|303
1724725800000|2024-08-27 02:30:00|66824.3|66809.3|66824.7|66809.7|66827.8|66811.6|66821.6|66806.6|184
1724720400000|2024-08-27 01:00:00|66857.2|66842.2|66845|66830|66864.7|66849.7|66844.4|66829.4|296
1724720700000|2024-08-27 01:05:00|66845.1|66830.1|66841.3|66826.3|66849|66834|66839.4|66824.4|197
1724720100000|2024-08-27 00:55:00|66861.8|66846.8|66857|66842|66865.7|66849|66853.2|66835.7|258
1724726100000|2024-08-27 02:35:00|66824.6|66809.6|66826.9|66811.9|66830.3|66815.3|66821.1|66806.1|168
1724720400000|2024-08-27 01:00:00|66857.2|66842.2|66845|66830|66864.7|66849.7|66844.4|66829.4|296
1724721000000|2024-08-27 01:10:00|66841.5|66826.5|66851.6|66831.6|66855.5|66839.7|66841.2|66826.2|264
1724721300000|2024-08-27 01:15:00|66853.7|66833.7|66840.9|66820.9|66855.1|66835.1|66837|66817.9|256
1724720700000|2024-08-27 01:05:00|66845.1|66830.1|66841.3|66826.3|66849|66834|66839.4|66824.4|197
1724721600000|2024-08-27 01:20:00|66840.8|66820.8|66831.1|66811.1|66840.8|66822.1|66825.9|66805.9|197
1724726400000|2024-08-27 02:40:00|66826.8|66811.8|66832.8|66817.8|66838.4|66822.7|66826.8|66811.8|163
1724721900000|2024-08-27 01:25:00|66828.3|66813.3|66816|66801|66831.7|66814.1|66814.6|66797.4|215
1724721000000|2024-08-27 01:10:00|66841.5|66826.5|66851.6|66831.6|66855.5|66839.7|66841.2|66826.2|264
1724722200000|2024-08-27 01:30:00|66816.2|66801.2|66818.9|66803.9|66832.7|66815.1|66815.5|66800.5|232
1724726700000|2024-08-27 02:45:00|66832.3|66817.3|66826.3|66811.3|66833|66818|66824.7|66809.4|144
1724722500000|2024-08-27 01:35:00|66819.1|66804.1|66810.7|66795.7|66823.7|66807.5|66809.6|66794.6|211
1724721300000|2024-08-27 01:15:00|66853.7|66833.7|66840.9|66820.9|66855.1|66835.1|66837|66817.9|256
1724722800000|2024-08-27 01:40:00|66811.1|66796.1|66806.5|66791.5|66815.3|66800.3|66805.2|66790.2|226
1724721600000|2024-08-27 01:20:00|66840.8|66820.8|66831.1|66811.1|66840.8|66822.1|66825.9|66805.9|197
1724723100000|2024-08-27 01:45:00|66807|66792|66802.4|66787.4|66807|66792|66802|66784.9|150
1724723400000|2024-08-27 01:50:00|66802.5|66787.5|66803.6|66783.6|66808.6|66791.7|66798.5|66781.4|160
1724721900000|2024-08-27 01:25:00|66828.3|66813.3|66816|66801|66831.7|66814.1|66814.6|66797.4|215
1724723700000|2024-08-27 01:55:00|66803.7|66783.7|66806.4|66791.4|66809.9|66794.3|66798.3|66781.7|191
1724722200000|2024-08-27 01:30:00|66816.2|66801.2|66818.9|66803.9|66832.7|66815.1|66815.5|66800.5|232
1724724000000|2024-08-27 02:00:00|66806|66791|66811.8|66796.8|66814.2|66796.8|66799.9|66784.9|208
1724722500000|2024-08-27 01:35:00|66819.1|66804.1|66810.7|66795.7|66823.7|66807.5|66809.6|66794.6|211
1724724300000|2024-08-27 02:05:00|66811.9|66796.9|66824.6|66804.6|66827.8|66809.8|66811.7|66794.4|135
1724722800000|2024-08-27 01:40:00|66811.1|66796.1|66806.5|66791.5|66815.3|66800.3|66805.2|66790.2|226
1724724600000|2024-08-27 02:10:00|66824.7|66804.7|66817.4|66802.4|66825.1|66807.1|66814.8|66799.8|178
1724724900000|2024-08-27 02:15:00|66817.6|66802.6|66811|66791|66817.8|66802.8|66807|66790.6|163
1724727000000|2024-08-27 02:50:00|66826.8|66811.8|66817.4|66802.4|66827.1|66812.1|66817.3|66802.3|117
1724723100000|2024-08-27 01:45:00|66807|66792|66802.4|66787.4|66807|66792|66802|66784.9|150
1724725200000|2024-08-27 02:20:00|66809|66794|66811.7|66796.7|66814.9|66799.9|66806.8|66789.2|135
1724725500000|2024-08-27 02:25:00|66811.9|66796.9|66824|66809|66827|66812|66811.9|66796.9|167
1724723400000|2024-08-27 01:50:00|66802.5|66787.5|66803.6|66783.6|66808.6|66791.7|66798.5|66781.4|160
1724727300000|2024-08-27 02:55:00|66817.3|66802.3|66812.3|66797.3|66821.3|66806.3|66812.2|66797.2|147
1724725800000|2024-08-27 02:30:00|66824.3|66809.3|66824.7|66809.7|66827.8|66811.6|66821.6|66806.6|184
1724723700000|2024-08-27 01:55:00|66803.7|66783.7|66806.4|66791.4|66809.9|66794.3|66798.3|66781.7|191
1724726100000|2024-08-27 02:35:00|66824.6|66809.6|66826.9|66811.9|66830.3|66815.3|66821.1|66806.1|168
1724727600000|2024-08-27 03:00:00|66812.8|66797.8|66811.1|66796.1|66813.8|66798.8|66807.9|66792.9|109
1724724000000|2024-08-27 02:00:00|66806|66791|66811.8|66796.8|66814.2|66796.8|66799.9|66784.9|208
1724727900000|2024-08-27 03:05:00|66811|66796|66811.3|66796.3|66811.7|66796.7|66808|66793|67
1724724300000|2024-08-27 02:05:00|66811.9|66796.9|66824.6|66804.6|66827.8|66809.8|66811.7|66794.4|135
1724728200000|2024-08-27 03:10:00|66811.2|66796.2|66808.9|66793.9|66813.8|66798.8|66808.8|66793.8|89
1724724600000|2024-08-27 02:10:00|66824.7|66804.7|66817.4|66802.4|66825.1|66807.1|66814.8|66799.8|178
1724728500000|2024-08-27 03:15:00|66808.7|66793.7|66819.9|66804.9|66820.2|66805.2|66808.7|66793.7|134
1724724900000|2024-08-27 02:15:00|66817.6|66802.6|66811|66791|66817.8|66802.8|66807|66790.6|163
1724728800000|2024-08-27 03:20:00|66820.1|66805.1|66826.5|66811.5|66828.1|66811.5|66820.1|66803.4|135
1724725200000|2024-08-27 02:20:00|66809|66794|66811.7|66796.7|66814.9|66799.9|66806.8|66789.2|135
1724729100000|2024-08-27 03:25:00|66826.3|66811.3|66826.8|66811.8|66829.9|66814.9|66824|66807.2|100
1724725500000|2024-08-27 02:25:00|66811.9|66796.9|66824|66809|66827|66812|66811.9|66796.9|167
1724726400000|2024-08-27 02:40:00|66826.8|66811.8|66832.8|66817.8|66838.4|66822.7|66826.8|66811.8|163
1724729400000|2024-08-27 03:30:00|66826.6|66811.6|66824.9|66809.9|66829|66814|66822.9|66807.9|118
1724726700000|2024-08-27 02:45:00|66832.3|66817.3|66826.3|66811.3|66833|66818|66824.7|66809.4|144
1724725800000|2024-08-27 02:30:00|66824.3|66809.3|66824.7|66809.7|66827.8|66811.6|66821.6|66806.6|184
1724727000000|2024-08-27 02:50:00|66826.8|66811.8|66817.4|66802.4|66827.1|66812.1|66817.3|66802.3|117
1724729700000|2024-08-27 03:35:00|66824.7|66809.7|66821|66806|66824.9|66809.9|66816.5|66801.5|90
1724726100000|2024-08-27 02:35:00|66824.6|66809.6|66826.9|66811.9|66830.3|66815.3|66821.1|66806.1|168
1724727300000|2024-08-27 02:55:00|66817.3|66802.3|66812.3|66797.3|66821.3|66806.3|66812.2|66797.2|147
1724730000000|2024-08-27 03:40:00|66821.1|66806.1|66823.3|66808.3|66823.8|66808.8|66820.2|66805.2|67
1724727600000|2024-08-27 03:00:00|66812.8|66797.8|66811.1|66796.1|66813.8|66798.8|66807.9|66792.9|109
1724726400000|2024-08-27 02:40:00|66826.8|66811.8|66832.8|66817.8|66838.4|66822.7|66826.8|66811.8|163
1724727900000|2024-08-27 03:05:00|66811|66796|66811.3|66796.3|66811.7|66796.7|66808|66793|67
1724730300000|2024-08-27 03:45:00|66823.2|66808.2|66829.8|66814.8|66830.7|66815.7|66822.7|66807.7|99
1724726700000|2024-08-27 02:45:00|66832.3|66817.3|66826.3|66811.3|66833|66818|66824.7|66809.4|144
1724728200000|2024-08-27 03:10:00|66811.2|66796.2|66808.9|66793.9|66813.8|66798.8|66808.8|66793.8|89
1724728500000|2024-08-27 03:15:00|66808.7|66793.7|66819.9|66804.9|66820.2|66805.2|66808.7|66793.7|134
1724730600000|2024-08-27 03:50:00|66829.9|66814.9|66827.3|66812.3|66830.8|66815.2|66826.8|66810|95
1724727000000|2024-08-27 02:50:00|66826.8|66811.8|66817.4|66802.4|66827.1|66812.1|66817.3|66802.3|117
1724728800000|2024-08-27 03:20:00|66820.1|66805.1|66826.5|66811.5|66828.1|66811.5|66820.1|66803.4|135
1724730900000|2024-08-27 03:55:00|66827.1|66812.1|66820.9|66805.9|66827.1|66812.1|66819.8|66803|115
1724727300000|2024-08-27 02:55:00|66817.3|66802.3|66812.3|66797.3|66821.3|66806.3|66812.2|66797.2|147
1724729100000|2024-08-27 03:25:00|66826.3|66811.3|66826.8|66811.8|66829.9|66814.9|66824|66807.2|100
1724729400000|2024-08-27 03:30:00|66826.6|66811.6|66824.9|66809.9|66829|66814|66822.9|66807.9|118
1724727600000|2024-08-27 03:00:00|66812.8|66797.8|66811.1|66796.1|66813.8|66798.8|66807.9|66792.9|109
1724729700000|2024-08-27 03:35:00|66824.7|66809.7|66821|66806|66824.9|66809.9|66816.5|66801.5|90
1724731200000|2024-08-27 04:00:00|66820.7|66805.7|66812.9|66797.9|66820.8|66805.8|66811.9|66796.9|161
1724727900000|2024-08-27 03:05:00|66811|66796|66811.3|66796.3|66811.7|66796.7|66808|66793|67
1724731500000|2024-08-27 04:05:00|66812.4|66797.4|66816.7|66801.7|66816.9|66801.9|66811.1|66796.1|110
1724728200000|2024-08-27 03:10:00|66811.2|66796.2|66808.9|66793.9|66813.8|66798.8|66808.8|66793.8|89
1724731800000|2024-08-27 04:10:00|66816.6|66801.6|66814.8|66799.8|66820|66804.9|66814.8|66799.8|139
1724728500000|2024-08-27 03:15:00|66808.7|66793.7|66819.9|66804.9|66820.2|66805.2|66808.7|66793.7|134
1724732100000|2024-08-27 04:15:00|66814.7|66799.7|66819.2|66804.2|66819.3|66804.3|66814|66799|138
1724728800000|2024-08-27 03:20:00|66820.1|66805.1|66826.5|66811.5|66828.1|66811.5|66820.1|66803.4|135
1724732400000|2024-08-27 04:20:00|66819.5|66804.5|66817.9|66802.9|66820.7|66805.7|66815.7|66800.7|124
1724729100000|2024-08-27 03:25:00|66826.3|66811.3|66826.8|66811.8|66829.9|66814.9|66824|66807.2|100
1724732700000|2024-08-27 04:25:00|66818|66803|66814|66799|66818.2|66803.2|66813.5|66798.5|109
1724729400000|2024-08-27 03:30:00|66826.6|66811.6|66824.9|66809.9|66829|66814|66822.9|66807.9|118
1724730000000|2024-08-27 03:40:00|66821.1|66806.1|66823.3|66808.3|66823.8|66808.8|66820.2|66805.2|67
1724729700000|2024-08-27 03:35:00|66824.7|66809.7|66821|66806|66824.9|66809.9|66816.5|66801.5|90
1724733000000|2024-08-27 04:30:00|66813.8|66798.8|66808.2|66793.2|66813.8|66798.8|66804.5|66789.5|168
1724730300000|2024-08-27 03:45:00|66823.2|66808.2|66829.8|66814.8|66830.7|66815.7|66822.7|66807.7|99
1724730000000|2024-08-27 03:40:00|66821.1|66806.1|66823.3|66808.3|66823.8|66808.8|66820.2|66805.2|67
1724730600000|2024-08-27 03:50:00|66829.9|66814.9|66827.3|66812.3|66830.8|66815.2|66826.8|66810|95
1724730900000|2024-08-27 03:55:00|66827.1|66812.1|66820.9|66805.9|66827.1|66812.1|66819.8|66803|115
1724733300000|2024-08-27 04:35:00|66808.1|66793.1|66809.3|66794.3|66809.6|66794.6|66807.2|66792.2|146
1724730300000|2024-08-27 03:45:00|66823.2|66808.2|66829.8|66814.8|66830.7|66815.7|66822.7|66807.7|99
1724731200000|2024-08-27 04:00:00|66820.7|66805.7|66812.9|66797.9|66820.8|66805.8|66811.9|66796.9|161
1724733600000|2024-08-27 04:40:00|66809.4|66794.4|66817|66802|66817.3|66802.3|66805.3|66790.3|137
1724730600000|2024-08-27 03:50:00|66829.9|66814.9|66827.3|66812.3|66830.8|66815.2|66826.8|66810|95
1724731500000|2024-08-27 04:05:00|66812.4|66797.4|66816.7|66801.7|66816.9|66801.9|66811.1|66796.1|110
1724731800000|2024-08-27 04:10:00|66816.6|66801.6|66814.8|66799.8|66820|66804.9|66814.8|66799.8|139
1724733900000|2024-08-27 04:45:00|66816.6|66801.6|66815.1|66800.1|66819.2|66803|66814.1|66799.1|111
1724730900000|2024-08-27 03:55:00|66827.1|66812.1|66820.9|66805.9|66827.1|66812.1|66819.8|66803|115
1724732100000|2024-08-27 04:15:00|66814.7|66799.7|66819.2|66804.2|66819.3|66804.3|66814|66799|138
1724732400000|2024-08-27 04:20:00|66819.5|66804.5|66817.9|66802.9|66820.7|66805.7|66815.7|66800.7|124
1724734200000|2024-08-27 04:50:00|66815|66800|66812|66797|66815|66800|66811.3|66796.3|93
1724731200000|2024-08-27 04:00:00|66820.7|66805.7|66812.9|66797.9|66820.8|66805.8|66811.9|66796.9|161
1724732700000|2024-08-27 04:25:00|66818|66803|66814|66799|66818.2|66803.2|66813.5|66798.5|109
1724733000000|2024-08-27 04:30:00|66813.8|66798.8|66808.2|66793.2|66813.8|66798.8|66804.5|66789.5|168
1724734500000|2024-08-27 04:55:00|66812.2|66797.2|66811.5|66796.5|66813.3|66798.3|66808.1|66793.1|88
1724731500000|2024-08-27 04:05:00|66812.4|66797.4|66816.7|66801.7|66816.9|66801.9|66811.1|66796.1|110
1724733300000|2024-08-27 04:35:00|66808.1|66793.1|66809.3|66794.3|66809.6|66794.6|66807.2|66792.2|146
1724733600000|2024-08-27 04:40:00|66809.4|66794.4|66817|66802|66817.3|66802.3|66805.3|66790.3|137
1724731800000|2024-08-27 04:10:00|66816.6|66801.6|66814.8|66799.8|66820|66804.9|66814.8|66799.8|139
1724734800000|2024-08-27 05:00:00|66811.4|66796.4|66793.6|66778.6|66812|66797|66792.9|66777.9|156
1724733900000|2024-08-27 04:45:00|66816.6|66801.6|66815.1|66800.1|66819.2|66803|66814.1|66799.1|111
1724734200000|2024-08-27 04:50:00|66815|66800|66812|66797|66815|66800|66811.3|66796.3|93
1724732100000|2024-08-27 04:15:00|66814.7|66799.7|66819.2|66804.2|66819.3|66804.3|66814|66799|138
1724735100000|2024-08-27 05:05:00|66793.2|66778.2|66794.4|66779.4|66797.5|66782.5|66787.9|66772.9|171
1724734500000|2024-08-27 04:55:00|66812.2|66797.2|66811.5|66796.5|66813.3|66798.3|66808.1|66793.1|88
1724734800000|2024-08-27 05:00:00|66811.4|66796.4|66793.6|66778.6|66812|66797|66792.9|66777.9|156
1724732400000|2024-08-27 04:20:00|66819.5|66804.5|66817.9|66802.9|66820.7|66805.7|66815.7|66800.7|124
1724735400000|2024-08-27 05:10:00|66794.6|66779.6|66797.1|66782.1|66797.2|66782.2|66790.7|66775.7|133
1724735100000|2024-08-27 05:05:00|66793.2|66778.2|66794.4|66779.4|66797.5|66782.5|66787.9|66772.9|171
1724732700000|2024-08-27 04:25:00|66818|66803|66814|66799|66818.2|66803.2|66813.5|66798.5|109
1724735400000|2024-08-27 05:10:00|66794.6|66779.6|66797.1|66782.1|66797.2|66782.2|66790.7|66775.7|133
1724735700000|2024-08-27 05:15:00|66796.8|66781.8|66804.2|66789.2|66807.6|66792.1|66795.9|66780.9|129
1724735700000|2024-08-27 05:15:00|66796.8|66781.8|66804.2|66789.2|66807.6|66792.1|66795.9|66780.9|129
1724733000000|2024-08-27 04:30:00|66813.8|66798.8|66808.2|66793.2|66813.8|66798.8|66804.5|66789.5|168
1724736000000|2024-08-27 05:20:00|66804.1|66789.1|66800.7|66785.7|66805.4|66790.4|66798.7|66783.7|123
1724736000000|2024-08-27 05:20:00|66804.1|66789.1|66800.7|66785.7|66805.4|66790.4|66798.7|66783.7|123
1724736300000|2024-08-27 05:25:00|66800.9|66785.9|66803.5|66788.5|66805.3|66790.3|66799.8|66784.8|122
1724733300000|2024-08-27 04:35:00|66808.1|66793.1|66809.3|66794.3|66809.6|66794.6|66807.2|66792.2|146
1724736600000|2024-08-27 05:30:00|66803.2|66788.2|66800.2|66785.2|66809.5|66794.5|66799.7|66784.7|168
1724736300000|2024-08-27 05:25:00|66800.9|66785.9|66803.5|66788.5|66805.3|66790.3|66799.8|66784.8|122
1724736900000|2024-08-27 05:35:00|66800.4|66785.4|66813.3|66798.3|66817.5|66802|66799.1|66784.1|160
1724733600000|2024-08-27 04:40:00|66809.4|66794.4|66817|66802|66817.3|66802.3|66805.3|66790.3|137
1724737200000|2024-08-27 05:40:00|66813.4|66798.4|66822.5|66807.5|66823.2|66808.2|66813.4|66798.4|160
1724736600000|2024-08-27 05:30:00|66803.2|66788.2|66800.2|66785.2|66809.5|66794.5|66799.7|66784.7|168
1724737500000|2024-08-27 05:45:00|66822.1|66807.1|66821.3|66806.3|66831.7|66816.7|66820|66805|190
1724733900000|2024-08-27 04:45:00|66816.6|66801.6|66815.1|66800.1|66819.2|66803|66814.1|66799.1|111
1724737800000|2024-08-27 05:50:00|66821.1|66806.1|66828.9|66813.9|66833.6|66818.6|66820.5|66805.5|210
1724736900000|2024-08-27 05:35:00|66800.4|66785.4|66813.3|66798.3|66817.5|66802|66799.1|66784.1|160
1724734200000|2024-08-27 04:50:00|66815|66800|66812|66797|66815|66800|66811.3|66796.3|93
1724738100000|2024-08-27 05:55:00|66829|66814|66822.7|66802.7|66832.7|66817.7|66816.7|66799.6|263
1724737200000|2024-08-27 05:40:00|66813.4|66798.4|66822.5|66807.5|66823.2|66808.2|66813.4|66798.4|160
1724738400000|2024-08-27 06:00:00|66822.9|66802.9|66831.1|66816.1|66834.6|66819.6|66820.5|66802.9|315
1724734500000|2024-08-27 04:55:00|66812.2|66797.2|66811.5|66796.5|66813.3|66798.3|66808.1|66793.1|88
1724737500000|2024-08-27 05:45:00|66822.1|66807.1|66821.3|66806.3|66831.7|66816.7|66820|66805|190
1724738700000|2024-08-27 06:05:00|66831|66816|66811.1|66796.1|66834.2|66819.2|66806.1|66791.1|332
1724734800000|2024-08-27 05:00:00|66811.4|66796.4|66793.6|66778.6|66812|66797|66792.9|66777.9|156
1724739000000|2024-08-27 06:10:00|66811|66796|66816.7|66801.7|66821.3|66806.3|66808.7|66793.7|305
1724737800000|2024-08-27 05:50:00|66821.1|66806.1|66828.9|66813.9|66833.6|66818.6|66820.5|66805.5|210
1724735100000|2024-08-27 05:05:00|66793.2|66778.2|66794.4|66779.4|66797.5|66782.5|66787.9|66772.9|171
1724739300000|2024-08-27 06:15:00|66817.2|66802.2|66801.4|66786.4|66824.8|66809.8|66801.2|66786.2|355
1724738100000|2024-08-27 05:55:00|66829|66814|66822.7|66802.7|66832.7|66817.7|66816.7|66799.6|263
1724739600000|2024-08-27 06:20:00|66801.3|66786.3|66817.6|66802.6|66819.9|66804.9|66793.1|66778.1|325
1724735400000|2024-08-27 05:10:00|66794.6|66779.6|66797.1|66782.1|66797.2|66782.2|66790.7|66775.7|133
1724739900000|2024-08-27 06:25:00|66817.8|66802.8|66808.8|66793.8|66826.3|66811.3|66808|66793|352
1724738400000|2024-08-27 06:00:00|66822.9|66802.9|66831.1|66816.1|66834.6|66819.6|66820.5|66802.9|315
1724735700000|2024-08-27 05:15:00|66796.8|66781.8|66804.2|66789.2|66807.6|66792.1|66795.9|66780.9|129
1724740200000|2024-08-27 06:30:00|66808.9|66793.9|66815.2|66800.2|66818.4|66803.4|66808.8|66793.8|367
1724738700000|2024-08-27 06:05:00|66831|66816|66811.1|66796.1|66834.2|66819.2|66806.1|66791.1|332
1724736000000|2024-08-27 05:20:00|66804.1|66789.1|66800.7|66785.7|66805.4|66790.4|66798.7|66783.7|123
1724740500000|2024-08-27 06:35:00|66815.7|66800.7|66817.9|66802.9|66823.7|66808.7|66806|66791|328
1724740800000|2024-08-27 06:40:00|66818.5|66803.5|66836|66821|66836.4|66821.4|66816.4|66801.4|334
1724739000000|2024-08-27 06:10:00|66811|66796|66816.7|66801.7|66821.3|66806.3|66808.7|66793.7|305
1724736300000|2024-08-27 05:25:00|66800.9|66785.9|66803.5|66788.5|66805.3|66790.3|66799.8|66784.8|122
1724741100000|2024-08-27 06:45:00|66836.1|66821.1|66832.1|66817.1|66836.2|66821.2|66825.7|66810.7|279
1724739300000|2024-08-27 06:15:00|66817.2|66802.2|66801.4|66786.4|66824.8|66809.8|66801.2|66786.2|355
1724736600000|2024-08-27 05:30:00|66803.2|66788.2|66800.2|66785.2|66809.5|66794.5|66799.7|66784.7|168
1724741400000|2024-08-27 06:50:00|66832|66817|66823.5|66808.5|66837.4|66822.4|66822.3|66807.3|337
1724741700000|2024-08-27 06:55:00|66824.1|66809.1|66851.3|66836.3|66853.6|66838.6|66823.5|66808.5|356
1724739600000|2024-08-27 06:20:00|66801.3|66786.3|66817.6|66802.6|66819.9|66804.9|66793.1|66778.1|325
1724736900000|2024-08-27 05:35:00|66800.4|66785.4|66813.3|66798.3|66817.5|66802|66799.1|66784.1|160
1724742000000|2024-08-27 07:00:00|66851|66836|66830.5|66815.5|66851|66836|66809|66794|489
1724739900000|2024-08-27 06:25:00|66817.8|66802.8|66808.8|66793.8|66826.3|66811.3|66808|66793|352
1724737200000|2024-08-27 05:40:00|66813.4|66798.4|66822.5|66807.5|66823.2|66808.2|66813.4|66798.4|160
1724742300000|2024-08-27 07:05:00|66831.3|66816.3|66824.8|66809.8|66834.6|66819.6|66812.5|66797.5|465
1724740200000|2024-08-27 06:30:00|66808.9|66793.9|66815.2|66800.2|66818.4|66803.4|66808.8|66793.8|367
1724737500000|2024-08-27 05:45:00|66822.1|66807.1|66821.3|66806.3|66831.7|66816.7|66820|66805|190
1724742600000|2024-08-27 07:10:00|66824.6|66809.6|66814.6|66799.6|66832.7|66817.7|66811.2|66796.2|394
1724742900000|2024-08-27 07:15:00|66814.5|66799.5|66796.4|66781.4|66815.9|66800.9|66793.5|66778.5|437
1724740500000|2024-08-27 06:35:00|66815.7|66800.7|66817.9|66802.9|66823.7|66808.7|66806|66791|328
1724737800000|2024-08-27 05:50:00|66821.1|66806.1|66828.9|66813.9|66833.6|66818.6|66820.5|66805.5|210
1724743200000|2024-08-27 07:20:00|66796.1|66781.1|66789.9|66774.9|66805.3|66790.3|66786.5|66771.5|358
1724743500000|2024-08-27 07:25:00|66790|66775|66817|66802|66823.6|66808.6|66787.8|66772.8|394
1724740800000|2024-08-27 06:40:00|66818.5|66803.5|66836|66821|66836.4|66821.4|66816.4|66801.4|334
1724738100000|2024-08-27 05:55:00|66829|66814|66822.7|66802.7|66832.7|66817.7|66816.7|66799.6|263
1724743800000|2024-08-27 07:30:00|66817.1|66802.1|66817.9|66802.9|66821.9|66806.9|66800|66785|487
1724741100000|2024-08-27 06:45:00|66836.1|66821.1|66832.1|66817.1|66836.2|66821.2|66825.7|66810.7|279
1724738400000|2024-08-27 06:00:00|66822.9|66802.9|66831.1|66816.1|66834.6|66819.6|66820.5|66802.9|315
1724741400000|2024-08-27 06:50:00|66832|66817|66823.5|66808.5|66837.4|66822.4|66822.3|66807.3|337
1724744100000|2024-08-27 07:35:00|66818.1|66803.1|66835.6|66820.6|66839.3|66824.3|66818|66803|405
1724738700000|2024-08-27 06:05:00|66831|66816|66811.1|66796.1|66834.2|66819.2|66806.1|66791.1|332
1724741700000|2024-08-27 06:55:00|66824.1|66809.1|66851.3|66836.3|66853.6|66838.6|66823.5|66808.5|356
1724744400000|2024-08-27 07:40:00|66835.5|66820.5|66835.1|66820.1|66838.4|66823.4|66825.6|66810.6|316
1724739000000|2024-08-27 06:10:00|66811|66796|66816.7|66801.7|66821.3|66806.3|66808.7|66793.7|305
1724744700000|2024-08-27 07:45:00|66835|66820|66826.6|66811.6|66838|66823|66821.8|66806.8|272
1724742000000|2024-08-27 07:00:00|66851|66836|66830.5|66815.5|66851|66836|66809|66794|489
1724745000000|2024-08-27 07:50:00|66826.5|66811.5|66819.6|66804.6|66828.2|66813.2|66811|66796|333
1724739300000|2024-08-27 06:15:00|66817.2|66802.2|66801.4|66786.4|66824.8|66809.8|66801.2|66786.2|355
1724745300000|2024-08-27 07:55:00|66819.4|66804.4|66836.7|66821.7|66838.2|66823.2|66814|66799|306
1724742300000|2024-08-27 07:05:00|66831.3|66816.3|66824.8|66809.8|66834.6|66819.6|66812.5|66797.5|465
1724739600000|2024-08-27 06:20:00|66801.3|66786.3|66817.6|66802.6|66819.9|66804.9|66793.1|66778.1|325
1724745600000|2024-08-27 08:00:00|66836.8|66821.8|66827.1|66812.1|66848.6|66833.6|66826.9|66811.9|391
1724742600000|2024-08-27 07:10:00|66824.6|66809.6|66814.6|66799.6|66832.7|66817.7|66811.2|66796.2|394
1724745900000|2024-08-27 08:05:00|66827|66812|66803.9|66788.9|66827.2|66812.2|66802.7|66787.7|290
1724739900000|2024-08-27 06:25:00|66817.8|66802.8|66808.8|66793.8|66826.3|66811.3|66808|66793|352
1724746200000|2024-08-27 08:10:00|66803.8|66788.8|66812.6|66797.6|66816.9|66801.9|66799.3|66784.3|257
1724742900000|2024-08-27 07:15:00|66814.5|66799.5|66796.4|66781.4|66815.9|66800.9|66793.5|66778.5|437
1724746500000|2024-08-27 08:15:00|66812.9|66797.9|66797.4|66782.4|66815.5|66800.5|66795.7|66780.7|304
1724740200000|2024-08-27 06:30:00|66808.9|66793.9|66815.2|66800.2|66818.4|66803.4|66808.8|66793.8|367
1724746800000|2024-08-27 08:20:00|66797.3|66782.3|66788.6|66773.6|66805.7|66790.7|66787.6|66772.6|290
1724743200000|2024-08-27 07:20:00|66796.1|66781.1|66789.9|66774.9|66805.3|66790.3|66786.5|66771.5|358
1724740500000|2024-08-27 06:35:00|66815.7|66800.7|66817.9|66802.9|66823.7|66808.7|66806|66791|328
1724747100000|2024-08-27 08:25:00|66788.4|66773.4|66789.8|66774.8|66795.8|66780.8|66780.2|66765.2|298
1724743500000|2024-08-27 07:25:00|66790|66775|66817|66802|66823.6|66808.6|66787.8|66772.8|394
1724747400000|2024-08-27 08:30:00|66789.9|66774.9|66793.2|66778.2|66796|66781|66779.5|66764.5|308
1724740800000|2024-08-27 06:40:00|66818.5|66803.5|66836|66821|66836.4|66821.4|66816.4|66801.4|334
1724743800000|2024-08-27 07:30:00|66817.1|66802.1|66817.9|66802.9|66821.9|66806.9|66800|66785|487
1724741100000|2024-08-27 06:45:00|66836.1|66821.1|66832.1|66817.1|66836.2|66821.2|66825.7|66810.7|279
1724747700000|2024-08-27 08:35:00|66793.1|66778.1|66784.9|66769.9|66798.8|66783.8|66778.6|66763.6|269
1724748000000|2024-08-27 08:40:00|66785.1|66770.1|66783.9|66768.9|66799.2|66784.2|66779.3|66764.3|346
1724748300000|2024-08-27 08:45:00|66783.8|66768.8|66784.9|66769.9|66790.3|66775.3|66780.8|66765.8|243
1724741400000|2024-08-27 06:50:00|66832|66817|66823.5|66808.5|66837.4|66822.4|66822.3|66807.3|337
1724748600000|2024-08-27 08:50:00|66785|66770|66799.8|66784.8|66811.4|66796.4|66782.1|66767.1|289
1724748900000|2024-08-27 08:55:00|66799.9|66784.9|66821.9|66806.9|66822.2|66807.2|66793.4|66778.4|401
1724749200000|2024-08-27 09:00:00|66823.9|66808.9|66797.4|66782.4|66825|66810|66795.9|66780.9|366
1724749500000|2024-08-27 09:05:00|66797.3|66782.3|66788.2|66773.2|66797.7|66782.7|66786|66771|298
1724741700000|2024-08-27 06:55:00|66824.1|66809.1|66851.3|66836.3|66853.6|66838.6|66823.5|66808.5|356
1724749800000|2024-08-27 09:10:00|66787.9|66772.9|66781.7|66766.7|66792.9|66777.9|66781.3|66766.3|242
1724750100000|2024-08-27 09:15:00|66781.9|66766.9|66754.7|66739.7|66784.1|66769.1|66750.6|66735.6|443
1724744100000|2024-08-27 07:35:00|66818.1|66803.1|66835.6|66820.6|66839.3|66824.3|66818|66803|405
1724742000000|2024-08-27 07:00:00|66851|66836|66830.5|66815.5|66851|66836|66809|66794|489
1724750400000|2024-08-27 09:20:00|66755|66740|66800|66785|66800.4|66785.4|66755|66740|398
1724750700000|2024-08-27 09:25:00|66800.1|66785.1|66794.6|66779.6|66805.6|66790.6|66789.5|66774.5|364
1724744400000|2024-08-27 07:40:00|66835.5|66820.5|66835.1|66820.1|66838.4|66823.4|66825.6|66810.6|316
1724742300000|2024-08-27 07:05:00|66831.3|66816.3|66824.8|66809.8|66834.6|66819.6|66812.5|66797.5|465
1724751000000|2024-08-27 09:30:00|66794.5|66779.5|66779.2|66764.2|66794.5|66779.5|66775.4|66760.4|405
1724751300000|2024-08-27 09:35:00|66779.4|66764.4|66793.6|66778.6|66798.3|66783.3|66777.3|66762.3|335
1724744700000|2024-08-27 07:45:00|66835|66820|66826.6|66811.6|66838|66823|66821.8|66806.8|272
1724742600000|2024-08-27 07:10:00|66824.6|66809.6|66814.6|66799.6|66832.7|66817.7|66811.2|66796.2|394
1724751600000|2024-08-27 09:40:00|66793.8|66778.8|66790.7|66775.7|66795.4|66780.4|66789.9|66774.9|251
1724751900000|2024-08-27 09:45:00|66790.9|66775.9|66803.9|66788.9|66806.7|66791.7|66790.1|66775.1|216
1724745000000|2024-08-27 07:50:00|66826.5|66811.5|66819.6|66804.6|66828.2|66813.2|66811|66796|333
1724742900000|2024-08-27 07:15:00|66814.5|66799.5|66796.4|66781.4|66815.9|66800.9|66793.5|66778.5|437
1724752200000|2024-08-27 09:50:00|66803.8|66788.8|66801.8|66786.8|66806.9|66791.9|66792.4|66777.4|207
1724752500000|2024-08-27 09:55:00|66802.1|66787.1|66813.1|66798.1|66813.3|66798.3|66796.8|66781.8|238
1724745300000|2024-08-27 07:55:00|66819.4|66804.4|66836.7|66821.7|66838.2|66823.2|66814|66799|306
1724743200000|2024-08-27 07:20:00|66796.1|66781.1|66789.9|66774.9|66805.3|66790.3|66786.5|66771.5|358
1724752800000|2024-08-27 10:00:00|66813.3|66798.3|66815.7|66800.7|66822.3|66807.3|66808.1|66793.1|315
1724753100000|2024-08-27 10:05:00|66815.8|66800.8|66803.7|66788.7|66816.1|66801.1|66803.2|66788.2|298
1724743500000|2024-08-27 07:25:00|66790|66775|66817|66802|66823.6|66808.6|66787.8|66772.8|394
1724745600000|2024-08-27 08:00:00|66836.8|66821.8|66827.1|66812.1|66848.6|66833.6|66826.9|66811.9|391
1724753400000|2024-08-27 10:10:00|66803.9|66788.9|66823.4|66808.4|66825.1|66810.1|66803.9|66788.9|286
1724743800000|2024-08-27 07:30:00|66817.1|66802.1|66817.9|66802.9|66821.9|66806.9|66800|66785|487
1724753700000|2024-08-27 10:15:00|66824.5|66809.5|66816.3|66801.3|66825.7|66810.7|66808.4|66793.4|273
1724745900000|2024-08-27 08:05:00|66827|66812|66803.9|66788.9|66827.2|66812.2|66802.7|66787.7|290
1724754000000|2024-08-27 10:20:00|66816.1|66801.1|66825|66810|66825|66810|66813.8|66798.8|264
1724744100000|2024-08-27 07:35:00|66818.1|66803.1|66835.6|66820.6|66839.3|66824.3|66818|66803|405
1724746200000|2024-08-27 08:10:00|66803.8|66788.8|66812.6|66797.6|66816.9|66801.9|66799.3|66784.3|257
1724754300000|2024-08-27 10:25:00|66825.1|66810.1|66840.4|66825.4|66840.4|66825.4|66815.4|66800.4|320
1724754600000|2024-08-27 10:30:00|66840.5|66825.5|66842.1|66827.1|66849.1|66834.1|66839.7|66824.7|314
1724744400000|2024-08-27 07:40:00|66835.5|66820.5|66835.1|66820.1|66838.4|66823.4|66825.6|66810.6|316
1724746500000|2024-08-27 08:15:00|66812.9|66797.9|66797.4|66782.4|66815.5|66800.5|66795.7|66780.7|304
1724754900000|2024-08-27 10:35:00|66841.9|66826.9|66848.6|66833.6|66851.1|66836.1|66838.1|66823.1|262
1724744700000|2024-08-27 07:45:00|66835|66820|66826.6|66811.6|66838|66823|66821.8|66806.8|272
1724746800000|2024-08-27 08:20:00|66797.3|66782.3|66788.6|66773.6|66805.7|66790.7|66787.6|66772.6|290
1724755200000|2024-08-27 10:40:00|66848.4|66833.4|66839.5|66824.5|66848.9|66833.9|66832.9|66817.9|253
1724755500000|2024-08-27 10:45:00|66839.7|66824.7|66825.1|66810.1|66842.3|66827.3|66822.8|66807.8|262
1724745000000|2024-08-27 07:50:00|66826.5|66811.5|66819.6|66804.6|66828.2|66813.2|66811|66796|333
1724747100000|2024-08-27 08:25:00|66788.4|66773.4|66789.8|66774.8|66795.8|66780.8|66780.2|66765.2|298
1724755800000|2024-08-27 10:50:00|66824.9|66809.9|66832.9|66817.9|66835.4|66820.4|66821.7|66806.7|245
1724745300000|2024-08-27 07:55:00|66819.4|66804.4|66836.7|66821.7|66838.2|66823.2|66814|66799|306
1724756100000|2024-08-27 10:55:00|66833|66818|66825.7|66810.7|66834.8|66819.8|66823.7|66808.7|254
1724747400000|2024-08-27 08:30:00|66789.9|66774.9|66793.2|66778.2|66796|66781|66779.5|66764.5|308
1724756400000|2024-08-27 11:00:00|66825.8|66810.8|66831.7|66816.7|66834.8|66819.8|66815.8|66800.8|311
1724745600000|2024-08-27 08:00:00|66836.8|66821.8|66827.1|66812.1|66848.6|66833.6|66826.9|66811.9|391
1724747700000|2024-08-27 08:35:00|66793.1|66778.1|66784.9|66769.9|66798.8|66783.8|66778.6|66763.6|269
1724756700000|2024-08-27 11:05:00|66831.8|66816.8|66835.9|66820.9|66845.4|66830.4|66826|66811|304
1724745900000|2024-08-27 08:05:00|66827|66812|66803.9|66788.9|66827.2|66812.2|66802.7|66787.7|290
1724748000000|2024-08-27 08:40:00|66785.1|66770.1|66783.9|66768.9|66799.2|66784.2|66779.3|66764.3|346
1724757000000|2024-08-27 11:10:00|66836|66821|66824.5|66809.5|66837|66822|66824.3|66809.3|285
1724757300000|2024-08-27 11:15:00|66824.4|66809.4|66823.4|66808.4|66831.7|66816.7|66819.3|66804.3|252
1724746200000|2024-08-27 08:10:00|66803.8|66788.8|66812.6|66797.6|66816.9|66801.9|66799.3|66784.3|257
1724757600000|2024-08-27 11:20:00|66823.6|66808.6|66816.2|66801.2|66827.3|66812.3|66815|66800|252
1724748300000|2024-08-27 08:45:00|66783.8|66768.8|66784.9|66769.9|66790.3|66775.3|66780.8|66765.8|243
1724757900000|2024-08-27 11:25:00|66816.5|66801.5|66803.3|66788.3|66817.6|66802.6|66803|66788|268
1724746500000|2024-08-27 08:15:00|66812.9|66797.9|66797.4|66782.4|66815.5|66800.5|66795.7|66780.7|304
1724758200000|2024-08-27 11:30:00|66803.1|66788.1|66814.3|66799.3|66817.3|66802.3|66802.4|66787.4|288
1724746800000|2024-08-27 08:20:00|66797.3|66782.3|66788.6|66773.6|66805.7|66790.7|66787.6|66772.6|290
1724748600000|2024-08-27 08:50:00|66785|66770|66799.8|66784.8|66811.4|66796.4|66782.1|66767.1|289
1724758500000|2024-08-27 11:35:00|66814.5|66799.5|66827.2|66812.2|66833.4|66818.4|66803.8|66788.8|344
1724758800000|2024-08-27 11:40:00|66827.1|66812.1|66833|66818|66842.2|66827.2|66822.1|66807.1|299
1724747100000|2024-08-27 08:25:00|66788.4|66773.4|66789.8|66774.8|66795.8|66780.8|66780.2|66765.2|298
1724748900000|2024-08-27 08:55:00|66799.9|66784.9|66821.9|66806.9|66822.2|66807.2|66793.4|66778.4|401
1724759100000|2024-08-27 11:45:00|66832.7|66817.7|66831.3|66816.3|66835.6|66820.6|66821|66806|284
1724759400000|2024-08-27 11:50:00|66831.1|66816.1|66837.9|66822.9|66838.9|66823.9|66828.2|66813.2|303
1724747400000|2024-08-27 08:30:00|66789.9|66774.9|66793.2|66778.2|66796|66781|66779.5|66764.5|308
1724749200000|2024-08-27 09:00:00|66823.9|66808.9|66797.4|66782.4|66825|66810|66795.9|66780.9|366
1724759700000|2024-08-27 11:55:00|66838.3|66823.3|66857.2|66842.2|66857.2|66842.2|66837.6|66822.6|286
1724747700000|2024-08-27 08:35:00|66793.1|66778.1|66784.9|66769.9|66798.8|66783.8|66778.6|66763.6|269
1724760000000|2024-08-27 12:00:00|66856.8|66841.8|66842.5|66827.5|66864.1|66849.1|66834.1|66819.1|417
1724749500000|2024-08-27 09:05:00|66797.3|66782.3|66788.2|66773.2|66797.7|66782.7|66786|66771|298
1724760300000|2024-08-27 12:05:00|66842.3|66827.3|66847.9|66832.9|66851.8|66836.8|66833.2|66818.2|341
1724748000000|2024-08-27 08:40:00|66785.1|66770.1|66783.9|66768.9|66799.2|66784.2|66779.3|66764.3|346
1724749800000|2024-08-27 09:10:00|66787.9|66772.9|66781.7|66766.7|66792.9|66777.9|66781.3|66766.3|242
1724760600000|2024-08-27 12:10:00|66847.8|66832.8|66865.4|66850.4|66867.5|66852.5|66843.3|66828.3|344
1724748300000|2024-08-27 08:45:00|66783.8|66768.8|66784.9|66769.9|66790.3|66775.3|66780.8|66765.8|243
1724760900000|2024-08-27 12:15:00|66865.6|66850.6|66883.5|66868.5|66891|66876|66863.3|66848.3|340
1724750100000|2024-08-27 09:15:00|66781.9|66766.9|66754.7|66739.7|66784.1|66769.1|66750.6|66735.6|443
1724761200000|2024-08-27 12:20:00|66886.6|66871.6|66892.9|66877.9|66898.7|66883.7|66880.4|66865.4|434
1724748600000|2024-08-27 08:50:00|66785|66770|66799.8|66784.8|66811.4|66796.4|66782.1|66767.1|289
1724761500000|2024-08-27 12:25:00|66893.9|66878.9|66892.3|66877.3|66899.5|66884.5|66885.1|66870.1|333
1724750400000|2024-08-27 09:20:00|66755|66740|66800|66785|66800.4|66785.4|66755|66740|398
1724761800000|2024-08-27 12:30:00|66892.4|66877.4|66906.3|66891.3|66919.4|66904.4|66892|66877|445
1724748900000|2024-08-27 08:55:00|66799.9|66784.9|66821.9|66806.9|66822.2|66807.2|66793.4|66778.4|401
1724762100000|2024-08-27 12:35:00|66906.1|66891.1|66875.5|66860.5|66910.8|66895.8|66874.4|66859.4|422
1724750700000|2024-08-27 09:25:00|66800.1|66785.1|66794.6|66779.6|66805.6|66790.6|66789.5|66774.5|364
1724762400000|2024-08-27 12:40:00|66876.7|66861.7|66887.8|66872.8|66894.4|66879.4|66870.1|66855.1|476
1724749200000|2024-08-27 09:00:00|66823.9|66808.9|66797.4|66782.4|66825|66810|66795.9|66780.9|366
1724751000000|2024-08-27 09:30:00|66794.5|66779.5|66779.2|66764.2|66794.5|66779.5|66775.4|66760.4|405
1724762700000|2024-08-27 12:45:00|66888|66873|66886.6|66871.6|66901.2|66886.2|66884.4|66869.4|432
1724749500000|2024-08-27 09:05:00|66797.3|66782.3|66788.2|66773.2|66797.7|66782.7|66786|66771|298
1724763000000|2024-08-27 12:50:00|66886.5|66871.5|66862.7|66847.7|66889.2|66874.2|66858.9|66843.9|440
1724751300000|2024-08-27 09:35:00|66779.4|66764.4|66793.6|66778.6|66798.3|66783.3|66777.3|66762.3|335
1724763300000|2024-08-27 12:55:00|66864|66849|66868.5|66853.5|66871.4|66856.4|66854.5|66839.5|339
1724749800000|2024-08-27 09:10:00|66787.9|66772.9|66781.7|66766.7|66792.9|66777.9|66781.3|66766.3|242
1724763600000|2024-08-27 13:00:00|66869.5|66854.5|66848.9|66833.9|66875|66855|66843.5|66828.5|377
1724751600000|2024-08-27 09:40:00|66793.8|66778.8|66790.7|66775.7|66795.4|66780.4|66789.9|66774.9|251
1724750100000|2024-08-27 09:15:00|66781.9|66766.9|66754.7|66739.7|66784.1|66769.1|66750.6|66735.6|443
1724763900000|2024-08-27 13:05:00|66849.1|66834.1|66847|66832|66861.8|66846.8|66847|66832|417
1724751900000|2024-08-27 09:45:00|66790.9|66775.9|66803.9|66788.9|66806.7|66791.7|66790.1|66775.1|216
1724764200000|2024-08-27 13:10:00|66846.8|66831.8|66855.1|66840.1|66860.9|66845.9|66844.3|66829.3|370
1724750400000|2024-08-27 09:20:00|66755|66740|66800|66785|66800.4|66785.4|66755|66740|398
1724752200000|2024-08-27 09:50:00|66803.8|66788.8|66801.8|66786.8|66806.9|66791.9|66792.4|66777.4|207
1724764500000|2024-08-27 13:15:00|66855.2|66840.2|66862.2|66847.2|66863.3|66848.3|66836.9|66821.9|384
1724752500000|2024-08-27 09:55:00|66802.1|66787.1|66813.1|66798.1|66813.3|66798.3|66796.8|66781.8|238
1724750700000|2024-08-27 09:25:00|66800.1|66785.1|66794.6|66779.6|66805.6|66790.6|66789.5|66774.5|364
1724752800000|2024-08-27 10:00:00|66813.3|66798.3|66815.7|66800.7|66822.3|66807.3|66808.1|66793.1|315
1724751000000|2024-08-27 09:30:00|66794.5|66779.5|66779.2|66764.2|66794.5|66779.5|66775.4|66760.4|405
1724764800000|2024-08-27 13:20:00|66862.4|66847.4|66863.8|66848.8|66876.1|66861.1|66861.9|66846.9|367
1724753100000|2024-08-27 10:05:00|66815.8|66800.8|66803.7|66788.7|66816.1|66801.1|66803.2|66788.2|298
1724765100000|2024-08-27 13:25:00|66863.4|66848.4|66880.5|66865.5|66881.2|66866.2|66862.9|66847.9|295
1724751300000|2024-08-27 09:35:00|66779.4|66764.4|66793.6|66778.6|66798.3|66783.3|66777.3|66762.3|335
1724765400000|2024-08-27 13:30:00|66880.3|66865.3|66890.1|66875.1|66892.7|66877.7|66874.7|66859.7|418
1724753400000|2024-08-27 10:10:00|66803.9|66788.9|66823.4|66808.4|66825.1|66810.1|66803.9|66788.9|286
1724751600000|2024-08-27 09:40:00|66793.8|66778.8|66790.7|66775.7|66795.4|66780.4|66789.9|66774.9|251
1724765700000|2024-08-27 13:35:00|66890.2|66875.2|66887.6|66872.6|66894|66879|66864.8|66849.8|412
1724766000000|2024-08-27 13:40:00|66887.5|66872.5|66898.1|66883.1|66902.4|66887.4|66880.1|66865.1|461
1724753700000|2024-08-27 10:15:00|66824.5|66809.5|66816.3|66801.3|66825.7|66810.7|66808.4|66793.4|273
1724751900000|2024-08-27 09:45:00|66790.9|66775.9|66803.9|66788.9|66806.7|66791.7|66790.1|66775.1|216
1724766300000|2024-08-27 13:45:00|66898.2|66883.2|66865.3|66850.3|66899|66884|66863.8|66848.8|452
1724766600000|2024-08-27 13:50:00|66865.2|66850.2|66820.7|66805.7|66865.2|66850.2|66820.7|66805.7|529
1724754000000|2024-08-27 10:20:00|66816.1|66801.1|66825|66810|66825|66810|66813.8|66798.8|264
1724752200000|2024-08-27 09:50:00|66803.8|66788.8|66801.8|66786.8|66806.9|66791.9|66792.4|66777.4|207
1724766900000|2024-08-27 13:55:00|66820.4|66805.4|66807.8|66787.8|66824.6|66809.6|66795.9|66780.9|521
1724754300000|2024-08-27 10:25:00|66825.1|66810.1|66840.4|66825.4|66840.4|66825.4|66815.4|66800.4|320
1724767200000|2024-08-27 14:00:00|66807.5|66787.5|66796.1|66781.1|66822.9|66807.9|66793.5|66778.5|640
1724752500000|2024-08-27 09:55:00|66802.1|66787.1|66813.1|66798.1|66813.3|66798.3|66796.8|66781.8|238
1724767500000|2024-08-27 14:05:00|66795.7|66780.7|66831.7|66816.7|66831.7|66816.7|66783.4|66768.4|602
1724754600000|2024-08-27 10:30:00|66840.5|66825.5|66842.1|66827.1|66849.1|66834.1|66839.7|66824.7|314
1724767800000|2024-08-27 14:10:00|66831.8|66816.8|66822.1|66807.1|66834|66819|66813|66798|585
1724752800000|2024-08-27 10:00:00|66813.3|66798.3|66815.7|66800.7|66822.3|66807.3|66808.1|66793.1|315
1724768100000|2024-08-27 14:15:00|66821.8|66806.8|66810.4|66795.4|66826.3|66811.3|66805.7|66790.7|530
1724754900000|2024-08-27 10:35:00|66841.9|66826.9|66848.6|66833.6|66851.1|66836.1|66838.1|66823.1|262
1724753100000|2024-08-27 10:05:00|66815.8|66800.8|66803.7|66788.7|66816.1|66801.1|66803.2|66788.2|298
1724768400000|2024-08-27 14:20:00|66810.5|66795.5|66800.7|66785.7|66822.1|66807.1|66789|66774|574
1724755200000|2024-08-27 10:40:00|66848.4|66833.4|66839.5|66824.5|66848.9|66833.9|66832.9|66817.9|253
1724753400000|2024-08-27 10:10:00|66803.9|66788.9|66823.4|66808.4|66825.1|66810.1|66803.9|66788.9|286
1724755500000|2024-08-27 10:45:00|66839.7|66824.7|66825.1|66810.1|66842.3|66827.3|66822.8|66807.8|262
1724753700000|2024-08-27 10:15:00|66824.5|66809.5|66816.3|66801.3|66825.7|66810.7|66808.4|66793.4|273
1724755800000|2024-08-27 10:50:00|66824.9|66809.9|66832.9|66817.9|66835.4|66820.4|66821.7|66806.7|245
1724754000000|2024-08-27 10:20:00|66816.1|66801.1|66825|66810|66825|66810|66813.8|66798.8|264
1724756100000|2024-08-27 10:55:00|66833|66818|66825.7|66810.7|66834.8|66819.8|66823.7|66808.7|254
1724754300000|2024-08-27 10:25:00|66825.1|66810.1|66840.4|66825.4|66840.4|66825.4|66815.4|66800.4|320
1724754600000|2024-08-27 10:30:00|66840.5|66825.5|66842.1|66827.1|66849.1|66834.1|66839.7|66824.7|314
1724756400000|2024-08-27 11:00:00|66825.8|66810.8|66831.7|66816.7|66834.8|66819.8|66815.8|66800.8|311
1724754900000|2024-08-27 10:35:00|66841.9|66826.9|66848.6|66833.6|66851.1|66836.1|66838.1|66823.1|262
1724756700000|2024-08-27 11:05:00|66831.8|66816.8|66835.9|66820.9|66845.4|66830.4|66826|66811|304
1724755200000|2024-08-27 10:40:00|66848.4|66833.4|66839.5|66824.5|66848.9|66833.9|66832.9|66817.9|253
1724757000000|2024-08-27 11:10:00|66836|66821|66824.5|66809.5|66837|66822|66824.3|66809.3|285
1724755500000|2024-08-27 10:45:00|66839.7|66824.7|66825.1|66810.1|66842.3|66827.3|66822.8|66807.8|262
1724757300000|2024-08-27 11:15:00|66824.4|66809.4|66823.4|66808.4|66831.7|66816.7|66819.3|66804.3|252
1724768700000|2024-08-27 14:25:00|66800.6|66785.6|66791.2|66776.2|66811.3|66796.3|66788.1|66773.1|568
1724769000000|2024-08-27 14:30:00|66791.3|66776.3|66813.2|66798.2|66814.9|66799.9|66786.6|66771.6|510
1724755800000|2024-08-27 10:50:00|66824.9|66809.9|66832.9|66817.9|66835.4|66820.4|66821.7|66806.7|245
1724757600000|2024-08-27 11:20:00|66823.6|66808.6|66816.2|66801.2|66827.3|66812.3|66815|66800|252
1724769300000|2024-08-27 14:35:00|66813.3|66798.3|66799.9|66784.9|66830.6|66815.6|66797.9|66782.9|507
1724769600000|2024-08-27 14:40:00|66800.1|66785.1|66798.4|66783.4|66812.5|66797.5|66789.8|66774.8|482
1724756100000|2024-08-27 10:55:00|66833|66818|66825.7|66810.7|66834.8|66819.8|66823.7|66808.7|254
1724757900000|2024-08-27 11:25:00|66816.5|66801.5|66803.3|66788.3|66817.6|66802.6|66803|66788|268
1724769900000|2024-08-27 14:45:00|66798.9|66783.9|66810.9|66795.9|66824.6|66809.6|66798.9|66783.9|530
1724758200000|2024-08-27 11:30:00|66803.1|66788.1|66814.3|66799.3|66817.3|66802.3|66802.4|66787.4|288
1724756400000|2024-08-27 11:00:00|66825.8|66810.8|66831.7|66816.7|66834.8|66819.8|66815.8|66800.8|311
1724770200000|2024-08-27 14:50:00|66811.2|66796.2|66790.1|66775.1|66822.7|66807.7|66787.9|66772.9|559
1724770500000|2024-08-27 14:55:00|66790.3|66775.3|66816.4|66801.4|66818.6|66803.6|66789.6|66774.6|599
1724758500000|2024-08-27 11:35:00|66814.5|66799.5|66827.2|66812.2|66833.4|66818.4|66803.8|66788.8|344
1724756700000|2024-08-27 11:05:00|66831.8|66816.8|66835.9|66820.9|66845.4|66830.4|66826|66811|304
1724770800000|2024-08-27 15:00:00|66816.3|66801.3|66799|66784|66821|66806|66798.8|66783.8|542
1724771100000|2024-08-27 15:05:00|66798.9|66783.9|66806.7|66791.7|66813.3|66798.3|66793.8|66778.8|414
1724758800000|2024-08-27 11:40:00|66827.1|66812.1|66833|66818|66842.2|66827.2|66822.1|66807.1|299
1724757000000|2024-08-27 11:10:00|66836|66821|66824.5|66809.5|66837|66822|66824.3|66809.3|285
1724771400000|2024-08-27 15:10:00|66806.6|66791.6|66814.5|66799.5|66827.1|66812.1|66800.5|66785.5|407
1724759100000|2024-08-27 11:45:00|66832.7|66817.7|66831.3|66816.3|66835.6|66820.6|66821|66806|284
1724771700000|2024-08-27 15:15:00|66814.9|66799.9|66832.7|66817.7|66842|66827|66814.3|66799.3|407
1724757300000|2024-08-27 11:15:00|66824.4|66809.4|66823.4|66808.4|66831.7|66816.7|66819.3|66804.3|252
1724772000000|2024-08-27 15:20:00|66832.4|66817.4|66832|66817|66834.1|66819.1|66812.2|66797.2|365
1724759400000|2024-08-27 11:50:00|66831.1|66816.1|66837.9|66822.9|66838.9|66823.9|66828.2|66813.2|303
1724772300000|2024-08-27 15:25:00|66831.8|66816.8|66834.5|66819.5|66842.5|66827.5|66825.4|66810.4|378
1724757600000|2024-08-27 11:20:00|66823.6|66808.6|66816.2|66801.2|66827.3|66812.3|66815|66800|252
1724772600000|2024-08-27 15:30:00|66834.4|66819.4|66855.2|66840.2|66859.1|66844.1|66830.5|66815.5|446
1724759700000|2024-08-27 11:55:00|66838.3|66823.3|66857.2|66842.2|66857.2|66842.2|66837.6|66822.6|286
1724757900000|2024-08-27 11:25:00|66816.5|66801.5|66803.3|66788.3|66817.6|66802.6|66803|66788|268
1724772900000|2024-08-27 15:35:00|66854.5|66839.5|66855.2|66840.2|66855.8|66840.8|66841.7|66826.7|366
1724760000000|2024-08-27 12:00:00|66856.8|66841.8|66842.5|66827.5|66864.1|66849.1|66834.1|66819.1|417
1724773200000|2024-08-27 15:40:00|66855.3|66840.3|66849|66834|66855.3|66840.3|66836.2|66821.2|255
1724758200000|2024-08-27 11:30:00|66803.1|66788.1|66814.3|66799.3|66817.3|66802.3|66802.4|66787.4|288
1724773500000|2024-08-27 15:45:00|66848.9|66833.9|66849.7|66834.7|66850.5|66835.5|66837.3|66822.3|327
1724760300000|2024-08-27 12:05:00|66842.3|66827.3|66847.9|66832.9|66851.8|66836.8|66833.2|66818.2|341
1724773800000|2024-08-27 15:50:00|66849.6|66834.6|66843.1|66828.1|66855.8|66840.8|66837.9|66822.9|292
1724758500000|2024-08-27 11:35:00|66814.5|66799.5|66827.2|66812.2|66833.4|66818.4|66803.8|66788.8|344
1724774100000|2024-08-27 15:55:00|66843|66828|66855.3|66840.3|66861.7|66846.7|66840.9|66825.9|358
1724760600000|2024-08-27 12:10:00|66847.8|66832.8|66865.4|66850.4|66867.5|66852.5|66843.3|66828.3|344
1724774400000|2024-08-27 16:00:00|66855.2|66840.2|66837.9|66822.9|66856.4|66841.4|66828.9|66813.9|296
1724758800000|2024-08-27 11:40:00|66827.1|66812.1|66833|66818|66842.2|66827.2|66822.1|66807.1|299
1724760900000|2024-08-27 12:15:00|66865.6|66850.6|66883.5|66868.5|66891|66876|66863.3|66848.3|340
1724774700000|2024-08-27 16:05:00|66837.7|66822.7|66836.5|66821.5|66844.2|66829.2|66831.6|66816.6|304
1724759100000|2024-08-27 11:45:00|66832.7|66817.7|66831.3|66816.3|66835.6|66820.6|66821|66806|284
1724775000000|2024-08-27 16:10:00|66836.3|66821.3|66819.7|66804.7|66837.5|66822.5|66816.3|66801.3|209
1724761200000|2024-08-27 12:20:00|66886.6|66871.6|66892.9|66877.9|66898.7|66883.7|66880.4|66865.4|434
1724775300000|2024-08-27 16:15:00|66819.9|66804.9|66816.4|66801.4|66820.3|66805.3|66807.8|66792.8|222
1724759400000|2024-08-27 11:50:00|66831.1|66816.1|66837.9|66822.9|66838.9|66823.9|66828.2|66813.2|303
1724775600000|2024-08-27 16:20:00|66816.3|66801.3|66835.9|66820.9|66845.6|66830.6|66816.3|66801.3|286
1724761500000|2024-08-27 12:25:00|66893.9|66878.9|66892.3|66877.3|66899.5|66884.5|66885.1|66870.1|333
1724775900000|2024-08-27 16:25:00|66836|66821|66824.6|66809.6|66836|66821|66822.6|66807.6|259
1724759700000|2024-08-27 11:55:00|66838.3|66823.3|66857.2|66842.2|66857.2|66842.2|66837.6|66822.6|286
1724761800000|2024-08-27 12:30:00|66892.4|66877.4|66906.3|66891.3|66919.4|66904.4|66892|66877|445
1724776200000|2024-08-27 16:30:00|66824.4|66809.4|66831.8|66816.8|66832.7|66817.7|66822.4|66807.4|269
1724776500000|2024-08-27 16:35:00|66831.9|66816.9|66826.9|66811.9|66832.7|66817.7|66822.9|66807.9|216
1724760000000|2024-08-27 12:00:00|66856.8|66841.8|66842.5|66827.5|66864.1|66849.1|66834.1|66819.1|417
1724762100000|2024-08-27 12:35:00|66906.1|66891.1|66875.5|66860.5|66910.8|66895.8|66874.4|66859.4|422
1724776800000|2024-08-27 16:40:00|66827|66812|66827.8|66812.8|66832.3|66817.3|66824.7|66809.7|224
1724777100000|2024-08-27 16:45:00|66828|66813|66819.6|66804.6|66832.8|66817.8|66818.2|66803.2|219
1724760300000|2024-08-27 12:05:00|66842.3|66827.3|66847.9|66832.9|66851.8|66836.8|66833.2|66818.2|341
1724762400000|2024-08-27 12:40:00|66876.7|66861.7|66887.8|66872.8|66894.4|66879.4|66870.1|66855.1|476
1724777400000|2024-08-27 16:50:00|66820|66805|66828.7|66813.7|66834.4|66819.4|66818.9|66803.9|215
1724760600000|2024-08-27 12:10:00|66847.8|66832.8|66865.4|66850.4|66867.5|66852.5|66843.3|66828.3|344
1724777700000|2024-08-27 16:55:00|66828.5|66813.5|66818.3|66803.3|66828.7|66813.7|66815.3|66800.3|227
1724762700000|2024-08-27 12:45:00|66888|66873|66886.6|66871.6|66901.2|66886.2|66884.4|66869.4|432
1724778000000|2024-08-27 17:00:00|66818.6|66803.6|66809.4|66794.4|66826.3|66811.3|66808.1|66793.1|312
1724760900000|2024-08-27 12:15:00|66865.6|66850.6|66883.5|66868.5|66891|66876|66863.3|66848.3|340
1724763000000|2024-08-27 12:50:00|66886.5|66871.5|66862.7|66847.7|66889.2|66874.2|66858.9|66843.9|440
1724778300000|2024-08-27 17:05:00|66809.3|66794.3|66796.5|66781.5|66813.4|66798.4|66795.8|66780.8|241
1724778600000|2024-08-27 17:10:00|66797|66782|66757.8|66742.8|66797|66782|66757.5|66742.5|293
1724761200000|2024-08-27 12:20:00|66886.6|66871.6|66892.9|66877.9|66898.7|66883.7|66880.4|66865.4|434
1724763300000|2024-08-27 12:55:00|66864|66849|66868.5|66853.5|66871.4|66856.4|66854.5|66839.5|339
1724778900000|2024-08-27 17:15:00|66757.7|66742.7|66732.9|66717.9|66758.6|66743.6|66726.8|66711.8|324
1724779200000|2024-08-27 17:20:00|66733.1|66718.1|66752.4|66737.4|66752.6|66737.6|66724.4|66709.4|280
1724761500000|2024-08-27 12:25:00|66893.9|66878.9|66892.3|66877.3|66899.5|66884.5|66885.1|66870.1|333
1724763600000|2024-08-27 13:00:00|66869.5|66854.5|66848.9|66833.9|66875|66855|66843.5|66828.5|377
1724779500000|2024-08-27 17:25:00|66752.2|66737.2|66740.6|66725.6|66752.5|66737.5|66736.8|66721.8|265
1724779800000|2024-08-27 17:30:00|66740.9|66725.9|66755.1|66740.1|66755.1|66740.1|66736.9|66721.9|224
1724761800000|2024-08-27 12:30:00|66892.4|66877.4|66906.3|66891.3|66919.4|66904.4|66892|66877|445
1724780100000|2024-08-27 17:35:00|66754.6|66739.6|66740.6|66725.6|66755.2|66740.2|66739.8|66724.8|191
1724762100000|2024-08-27 12:35:00|66906.1|66891.1|66875.5|66860.5|66910.8|66895.8|66874.4|66859.4|422
1724780400000|2024-08-27 17:40:00|66740.7|66725.7|66741.5|66726.5|66746.5|66731.5|66735.5|66720.5|196
1724763900000|2024-08-27 13:05:00|66849.1|66834.1|66847|66832|66861.8|66846.8|66847|66832|417
1724780700000|2024-08-27 17:45:00|66741.6|66726.6|66746.9|66731.9|66751.3|66736.3|66741.2|66726.2|170
1724762400000|2024-08-27 12:40:00|66876.7|66861.7|66887.8|66872.8|66894.4|66879.4|66870.1|66855.1|476
1724781000000|2024-08-27 17:50:00|66747|66732|66749.1|66734.1|66749.5|66734.5|66742.4|66727.4|177
1724764200000|2024-08-27 13:10:00|66846.8|66831.8|66855.1|66840.1|66860.9|66845.9|66844.3|66829.3|370
1724762700000|2024-08-27 12:45:00|66888|66873|66886.6|66871.6|66901.2|66886.2|66884.4|66869.4|432
1724781300000|2024-08-27 17:55:00|66749.3|66734.3|66724.2|66709.2|66749.7|66734.7|66717.9|66702.9|243
1724764500000|2024-08-27 13:15:00|66855.2|66840.2|66862.2|66847.2|66863.3|66848.3|66836.9|66821.9|384
1724781600000|2024-08-27 18:00:00|66731.9|66716.9|66709.9|66694.9|66732|66717|66695|66680|343
1724763000000|2024-08-27 12:50:00|66886.5|66871.5|66862.7|66847.7|66889.2|66874.2|66858.9|66843.9|440
1724781900000|2024-08-27 18:05:00|66710|66695|66701.9|66686.9|66710|66695|66692.1|66677.1|239
1724764800000|2024-08-27 13:20:00|66862.4|66847.4|66863.8|66848.8|66876.1|66861.1|66861.9|66846.9|367
1724782200000|2024-08-27 18:10:00|66702.3|66687.3|66694.1|66679.1|66703.7|66688.7|66688.1|66673.1|241
1724763300000|2024-08-27 12:55:00|66864|66849|66868.5|66853.5|66871.4|66856.4|66854.5|66839.5|339
1724782500000|2024-08-27 18:15:00|66694.2|66679.2|66693.8|66678.8|66699.8|66684.8|66691.4|66676.4|186
1724765100000|2024-08-27 13:25:00|66863.4|66848.4|66880.5|66865.5|66881.2|66866.2|66862.9|66847.9|295
1724782800000|2024-08-27 18:20:00|66693.7|66678.7|66686.1|66671.1|66693.7|66678.7|66676.6|66661.6|214
1724763600000|2024-08-27 13:00:00|66869.5|66854.5|66848.9|66833.9|66875|66855|66843.5|66828.5|377
1724783100000|2024-08-27 18:25:00|66686|66671|66684.3|66669.3|66696.8|66681.8|66684.2|66669.2|269
1724765400000|2024-08-27 13:30:00|66880.3|66865.3|66890.1|66875.1|66892.7|66877.7|66874.7|66859.7|418
1724783400000|2024-08-27 18:30:00|66684.4|66669.4|66687.7|66672.7|66693.7|66678.7|66684.2|66669.2|244
1724763900000|2024-08-27 13:05:00|66849.1|66834.1|66847|66832|66861.8|66846.8|66847|66832|417
1724765700000|2024-08-27 13:35:00|66890.2|66875.2|66887.6|66872.6|66894|66879|66864.8|66849.8|412
1724783700000|2024-08-27 18:35:00|66687.9|66672.9|66696.5|66681.5|66698.8|66683.8|66680.5|66665.5|188
1724764200000|2024-08-27 13:10:00|66846.8|66831.8|66855.1|66840.1|66860.9|66845.9|66844.3|66829.3|370
1724766000000|2024-08-27 13:40:00|66887.5|66872.5|66898.1|66883.1|66902.4|66887.4|66880.1|66865.1|461
1724784000000|2024-08-27 18:40:00|66696.1|66681.1|66688|66673|66696.5|66681.5|66685.5|66670.5|202
1724784300000|2024-08-27 18:45:00|66688.1|66673.1|66678.4|66663.4|66693.3|66678.3|66668.8|66653.8|212
1724764500000|2024-08-27 13:15:00|66855.2|66840.2|66862.2|66847.2|66863.3|66848.3|66836.9|66821.9|384
1724766300000|2024-08-27 13:45:00|66898.2|66883.2|66865.3|66850.3|66899|66884|66863.8|66848.8|452
1724784600000|2024-08-27 18:50:00|66678.5|66663.5|66694.9|66679.9|66695.7|66680.7|66677.4|66662.4|205
1724784900000|2024-08-27 18:55:00|66695|66680|66697.9|66682.9|66700.2|66685.2|66689.5|66674.5|196
1724764800000|2024-08-27 13:20:00|66862.4|66847.4|66863.8|66848.8|66876.1|66861.1|66861.9|66846.9|367
1724766600000|2024-08-27 13:50:00|66865.2|66850.2|66820.7|66805.7|66865.2|66850.2|66820.7|66805.7|529
1724785200000|2024-08-27 19:00:00|66698|66683|66714.9|66699.9|66715.7|66700.7|66698|66683|217
1724765100000|2024-08-27 13:25:00|66863.4|66848.4|66880.5|66865.5|66881.2|66866.2|66862.9|66847.9|295
1724785500000|2024-08-27 19:05:00|66715|66700|66718.9|66703.9|66719.6|66704.6|66713|66698|149
1724766900000|2024-08-27 13:55:00|66820.4|66805.4|66807.8|66787.8|66824.6|66809.6|66795.9|66780.9|521
1724785800000|2024-08-27 19:10:00|66719.1|66704.1|66718|66703|66723.9|66708.9|66712.4|66697.4|190
1724765400000|2024-08-27 13:30:00|66880.3|66865.3|66890.1|66875.1|66892.7|66877.7|66874.7|66859.7|418
1724786100000|2024-08-27 19:15:00|66718.1|66703.1|66721.7|66706.7|66721.9|66706.9|66715.8|66700.8|135
1724767200000|2024-08-27 14:00:00|66807.5|66787.5|66796.1|66781.1|66822.9|66807.9|66793.5|66778.5|640
1724786400000|2024-08-27 19:20:00|66721.6|66706.6|66715.9|66700.9|66721.6|66706.6|66711.9|66696.9|117
1724765700000|2024-08-27 13:35:00|66890.2|66875.2|66887.6|66872.6|66894|66879|66864.8|66849.8|412
1724786700000|2024-08-27 19:25:00|66716.1|66701.1|66714.7|66699.7|66717.6|66702.6|66710.8|66695.8|147
1724767500000|2024-08-27 14:05:00|66795.7|66780.7|66831.7|66816.7|66831.7|66816.7|66783.4|66768.4|602
1724787000000|2024-08-27 19:30:00|66714.8|66699.8|66722|66707|66722.2|66707.2|66714.8|66699.8|106
1724766000000|2024-08-27 13:40:00|66887.5|66872.5|66898.1|66883.1|66902.4|66887.4|66880.1|66865.1|461
1724767800000|2024-08-27 14:10:00|66831.8|66816.8|66822.1|66807.1|66834|66819|66813|66798|585
1724787300000|2024-08-27 19:35:00|66721.9|66706.9|66713.1|66698.1|66722.6|66707.6|66712.9|66697.9|128
1724766300000|2024-08-27 13:45:00|66898.2|66883.2|66865.3|66850.3|66899|66884|66863.8|66848.8|452
1724787600000|2024-08-27 19:40:00|66713.4|66698.4|66710.4|66695.4|66713.7|66698.7|66706.2|66691.2|145
1724768100000|2024-08-27 14:15:00|66821.8|66806.8|66810.4|66795.4|66826.3|66811.3|66805.7|66790.7|530
1724787900000|2024-08-27 19:45:00|66710.7|66695.7|66706.3|66691.3|66712.2|66697.2|66705.7|66690.7|141
1724766600000|2024-08-27 13:50:00|66865.2|66850.2|66820.7|66805.7|66865.2|66850.2|66820.7|66805.7|529
1724788200000|2024-08-27 19:50:00|66706.4|66691.4|66708.9|66693.9|66711.4|66696.4|66706.1|66691.1|115
1724768400000|2024-08-27 14:20:00|66810.5|66795.5|66800.7|66785.7|66822.1|66807.1|66789|66774|574
1724788500000|2024-08-27 19:55:00|66708.8|66693.8|66707.2|66687.2|66714.5|66694.5|66704.8|66687.2|124
1724766900000|2024-08-27 13:55:00|66820.4|66805.4|66807.8|66787.8|66824.6|66809.6|66795.9|66780.9|521
1724788800000|2024-08-27 20:00:00|66707.1|66687.1|66700|66685|66712.3|66692.3|66699.4|66681.4|110
1724768700000|2024-08-27 14:25:00|66800.6|66785.6|66791.2|66776.2|66811.3|66796.3|66788.1|66773.1|568
1724789100000|2024-08-27 20:05:00|66699.8|66684.8|66710.8|66695.8|66712.6|66697.6|66696.7|66681.7|106
1724767200000|2024-08-27 14:00:00|66807.5|66787.5|66796.1|66781.1|66822.9|66807.9|66793.5|66778.5|640
1724769000000|2024-08-27 14:30:00|66791.3|66776.3|66813.2|66798.2|66814.9|66799.9|66786.6|66771.6|510
1724789400000|2024-08-27 20:10:00|66710.4|66695.4|66706.7|66691.7|66710.5|66695.5|66706.4|66691.4|57
1724789700000|2024-08-27 20:15:00|66706.6|66691.6|66705|66690|66706.6|66691.6|66702.2|66687.2|80
1724767500000|2024-08-27 14:05:00|66795.7|66780.7|66831.7|66816.7|66831.7|66816.7|66783.4|66768.4|602
1724769300000|2024-08-27 14:35:00|66813.3|66798.3|66799.9|66784.9|66830.6|66815.6|66797.9|66782.9|507
1724790000000|2024-08-27 20:20:00|66703.8|66688.8|66699.8|66684.8|66703.8|66688.8|66699|66684|65
1724790300000|2024-08-27 20:25:00|66700|66685|66700.8|66685.8|66702.4|66687.4|66699.6|66684.6|52
1724767800000|2024-08-27 14:10:00|66831.8|66816.8|66822.1|66807.1|66834|66819|66813|66798|585
1724769600000|2024-08-27 14:40:00|66800.1|66785.1|66798.4|66783.4|66812.5|66797.5|66789.8|66774.8|482
1724790600000|2024-08-27 20:30:00|66701|66686|66703|66683|66704.2|66686.8|66700.4|66681.9|75
1724768100000|2024-08-27 14:15:00|66821.8|66806.8|66810.4|66795.4|66826.3|66811.3|66805.7|66790.7|530
1724790900000|2024-08-27 20:35:00|66703.1|66683.1|66700.7|66680.7|66705.2|66685.9|66699|66680.6|88
1724769900000|2024-08-27 14:45:00|66798.9|66783.9|66810.9|66795.9|66824.6|66809.6|66798.9|66783.9|530
1724791200000|2024-08-27 20:40:00|66700.5|66680.5|66702.4|66682.4|66702.8|66684.1|66696.9|66677.2|98
1724768400000|2024-08-27 14:20:00|66810.5|66795.5|66800.7|66785.7|66822.1|66807.1|66789|66774|574
1724770200000|2024-08-27 14:50:00|66811.2|66796.2|66790.1|66775.1|66822.7|66807.7|66787.9|66772.9|559
1724791500000|2024-08-27 20:45:00|66702.5|66682.5|66702.6|66682.6|66704.5|66686.6|66699.6|66680.4|108
1724791800000|2024-08-27 20:50:00|66702.4|66682.4|66703.9|66683.9|66705.7|66685.7|66698.4|66680.3|100
1724768700000|2024-08-27 14:25:00|66800.6|66785.6|66791.2|66776.2|66811.3|66796.3|66788.1|66773.1|568
1724770500000|2024-08-27 14:55:00|66790.3|66775.3|66816.4|66801.4|66818.6|66803.6|66789.6|66774.6|599
1724792100000|2024-08-27 20:55:00|66704.1|66684.1|66713|66687.8|66713.3|66691.6|66700.5|66679.7|218
1724769000000|2024-08-27 14:30:00|66791.3|66776.3|66813.2|66798.2|66814.9|66799.9|66786.6|66771.6|510
1724792400000|2024-08-27 21:00:00|66739.4|66680.2|66748.7|66689.6|66771.5|66690.9|66731.3|66669.4|44
1724770800000|2024-08-27 15:00:00|66816.3|66801.3|66799|66784|66821|66806|66798.8|66783.8|542
1724792700000|2024-08-27 21:05:00|66749.5|66686.3|66753.1|66687.9|66758.5|66690.7|66731.7|66681.1|116
1724769300000|2024-08-27 14:35:00|66813.3|66798.3|66799.9|66784.9|66830.6|66815.6|66797.9|66782.9|507
1724793000000|2024-08-27 21:10:00|66753.2|66688|66750.7|66677.2|66756.1|66711.7|66736.5|66677.2|559
1724771100000|2024-08-27 15:05:00|66798.9|66783.9|66806.7|66791.7|66813.3|66798.3|66793.8|66778.8|414
1724793300000|2024-08-27 21:15:00|66750.6|66677.9|66734.8|66678.6|66757.2|66693.1|66724.6|66663.2|256
1724769600000|2024-08-27 14:40:00|66800.1|66785.1|66798.4|66783.4|66812.5|66797.5|66789.8|66774.8|482
1724771400000|2024-08-27 15:10:00|66806.6|66791.6|66814.5|66799.5|66827.1|66812.1|66800.5|66785.5|407
1724793600000|2024-08-27 21:20:00|66736.3|66678.7|66734.8|66678.7|66737.3|66680.4|66730|66678.6|67
1724769900000|2024-08-27 14:45:00|66798.9|66783.9|66810.9|66795.9|66824.6|66809.6|66798.9|66783.9|530
1724793900000|2024-08-27 21:25:00|66734.2|66679.2|66734.1|66678.5|66734.6|66679.8|66731.8|66678|53
1724771700000|2024-08-27 15:15:00|66814.9|66799.9|66832.7|66817.7|66842|66827|66814.3|66799.3|407
1724794200000|2024-08-27 21:30:00|66734.7|66678.6|66725.7|66672.5|66737.2|66682.8|66725.3|66671.7|148
1724770200000|2024-08-27 14:50:00|66811.2|66796.2|66790.1|66775.1|66822.7|66807.7|66787.9|66772.9|559
1724772000000|2024-08-27 15:20:00|66832.4|66817.4|66832|66817|66834.1|66819.1|66812.2|66797.2|365
1724794500000|2024-08-27 21:35:00|66725.3|66673.5|66724|66676.8|66725.3|66676.9|66721.4|66672.4|147
1724770500000|2024-08-27 14:55:00|66790.3|66775.3|66816.4|66801.4|66818.6|66803.6|66789.6|66774.6|599
1724794800000|2024-08-27 21:40:00|66721.3|66676.9|66723|66676.5|66725.1|66676.9|66717.6|66672.2|146
1724772300000|2024-08-27 15:25:00|66831.8|66816.8|66834.5|66819.5|66842.5|66827.5|66825.4|66810.4|378
1724795100000|2024-08-27 21:45:00|66721.3|66673.3|66733.3|66679.6|66736.4|66682.2|66721|66673.3|148
1724770800000|2024-08-27 15:00:00|66816.3|66801.3|66799|66784|66821|66806|66798.8|66783.8|542
1724795400000|2024-08-27 21:50:00|66733.1|66679.9|66729.6|66681.6|66734.1|66683.7|66728.7|66678.4|158
1724772600000|2024-08-27 15:30:00|66834.4|66819.4|66855.2|66840.2|66859.1|66844.1|66830.5|66815.5|446
1724795700000|2024-08-27 21:55:00|66730|66681.3|66729.4|66682.4|66732.7|66684.2|66727.1|66678.3|171
1724771100000|2024-08-27 15:05:00|66798.9|66783.9|66806.7|66791.7|66813.3|66798.3|66793.8|66778.8|414
1724772900000|2024-08-27 15:35:00|66854.5|66839.5|66855.2|66840.2|66855.8|66840.8|66841.7|66826.7|366
1724796000000|2024-08-27 22:00:00|66728.9|66683.1|66713.1|66693.1|66728.9|66693.1|66711.1|66675.3|204
1724771400000|2024-08-27 15:10:00|66806.6|66791.6|66814.5|66799.5|66827.1|66812.1|66800.5|66785.5|407
1724796300000|2024-08-27 22:05:00|66713|66693|66715.6|66693.9|66718.2|66695.2|66711.4|66689.9|106
1724773200000|2024-08-27 15:40:00|66855.3|66840.3|66849|66834|66855.3|66840.3|66836.2|66821.2|255
1724796600000|2024-08-27 22:10:00|66715.5|66693.8|66717.5|66697.5|66717.8|66697.8|66714|66693.6|119
1724771700000|2024-08-27 15:15:00|66814.9|66799.9|66832.7|66817.7|66842|66827|66814.3|66799.3|407
1724773500000|2024-08-27 15:45:00|66848.9|66833.9|66849.7|66834.7|66850.5|66835.5|66837.3|66822.3|327
1724796900000|2024-08-27 22:15:00|66717.6|66697.6|66720.7|66700.7|66722|66702|66717.4|66697.4|141
1724797200000|2024-08-27 22:20:00|66720.8|66700.8|66722.1|66702.1|66723.1|66703.1|66716.7|66696.7|138
1724772000000|2024-08-27 15:20:00|66832.4|66817.4|66832|66817|66834.1|66819.1|66812.2|66797.2|365
1724773800000|2024-08-27 15:50:00|66849.6|66834.6|66843.1|66828.1|66855.8|66840.8|66837.9|66822.9|292
1724797500000|2024-08-27 22:25:00|66722.2|66702.2|66719.5|66699.5|66722.9|66702.9|66716.8|66696.8|130
1724797800000|2024-08-27 22:30:00|66719.6|66699.6|66716.9|66696.9|66720.1|66700.1|66713.9|66695.4|137
1724772300000|2024-08-27 15:25:00|66831.8|66816.8|66834.5|66819.5|66842.5|66827.5|66825.4|66810.4|378
1724774100000|2024-08-27 15:55:00|66843|66828|66855.3|66840.3|66861.7|66846.7|66840.9|66825.9|358
1724798100000|2024-08-27 22:35:00|66717|66697|66716.2|66696.2|66717.1|66699.1|66713.9|66695.4|64
1724772600000|2024-08-27 15:30:00|66834.4|66819.4|66855.2|66840.2|66859.1|66844.1|66830.5|66815.5|446
1724798400000|2024-08-27 22:40:00|66716.3|66696.3|66715.8|66695.8|66717.1|66699.4|66714|66695|76
1724774400000|2024-08-27 16:00:00|66855.2|66840.2|66837.9|66822.9|66856.4|66841.4|66828.9|66813.9|296
1724798700000|2024-08-27 22:45:00|66715.9|66695.9|66715.2|66695.2|66717|66697|66714.2|66694.2|59
1724772900000|2024-08-27 15:35:00|66854.5|66839.5|66855.2|66840.2|66855.8|66840.8|66841.7|66826.7|366
1724799000000|2024-08-27 22:50:00|66715.1|66695.1|66713.6|66693.6|66715.8|66695.8|66712.4|66692.4|79
1724774700000|2024-08-27 16:05:00|66837.7|66822.7|66836.5|66821.5|66844.2|66829.2|66831.6|66816.6|304
1724799300000|2024-08-27 22:55:00|66713.5|66693.5|66718.9|66698.9|66720.3|66700.3|66712.5|66692.5|108
1724773200000|2024-08-27 15:40:00|66855.3|66840.3|66849|66834|66855.3|66840.3|66836.2|66821.2|255
1724775000000|2024-08-27 16:10:00|66836.3|66821.3|66819.7|66804.7|66837.5|66822.5|66816.3|66801.3|209
1724799600000|2024-08-27 23:00:00|66719|66699|66715.8|66695.8|66720.8|66700.8|66715.8|66695.8|69
1724773500000|2024-08-27 15:45:00|66848.9|66833.9|66849.7|66834.7|66850.5|66835.5|66837.3|66822.3|327
1724799900000|2024-08-27 23:05:00|66716|66696|66717.5|66702.5|66720.7|66702.5|66714.2|66696|88
1724775300000|2024-08-27 16:15:00|66819.9|66804.9|66816.4|66801.4|66820.3|66805.3|66807.8|66792.8|222
1724800200000|2024-08-27 23:10:00|66717.7|66702.7|66722.1|66702.1|66723.5|66705.9|66717.7|66699.2|86
1724773800000|2024-08-27 15:50:00|66849.6|66834.6|66843.1|66828.1|66855.8|66840.8|66837.9|66822.9|292
1724775600000|2024-08-27 16:20:00|66816.3|66801.3|66835.9|66820.9|66845.6|66830.6|66816.3|66801.3|286
1724800500000|2024-08-27 23:15:00|66722.5|66702.5|66722.3|66702.3|66724.5|66704.5|66720|66700|99
1724800800000|2024-08-27 23:20:00|66722.2|66702.2|66722.4|66702.4|66728.8|66708.8|66721.8|66701.8|107
1724774100000|2024-08-27 15:55:00|66843|66828|66855.3|66840.3|66861.7|66846.7|66840.9|66825.9|358
1724775900000|2024-08-27 16:25:00|66836|66821|66824.6|66809.6|66836|66821|66822.6|66807.6|259
1724801100000|2024-08-27 23:25:00|66722.5|66702.5|66722.6|66702.6|66725.4|66705.4|66720|66700|118
1724801400000|2024-08-27 23:30:00|66721.9|66701.9|66722.1|66702.1|66722.9|66702.9|66719.4|66699.4|129
1724776200000|2024-08-27 16:30:00|66824.4|66809.4|66831.8|66816.8|66832.7|66817.7|66822.4|66807.4|269
1724774400000|2024-08-27 16:00:00|66855.2|66840.2|66837.9|66822.9|66856.4|66841.4|66828.9|66813.9|296
1724801700000|2024-08-27 23:35:00|66722|66702|66737.8|66717.8|66738.4|66718.4|66722|66702|117
1724776500000|2024-08-27 16:35:00|66831.9|66816.9|66826.9|66811.9|66832.7|66817.7|66822.9|66807.9|216
1724802000000|2024-08-27 23:40:00|66737.6|66717.6|66744.5|66724.5|66745.2|66725.2|66734.9|66714.9|110
1724774700000|2024-08-27 16:05:00|66837.7|66822.7|66836.5|66821.5|66844.2|66829.2|66831.6|66816.6|304
1724802300000|2024-08-27 23:45:00|66744.1|66724.1|66750.1|66730.1|66751.7|66731.7|66740.5|66720.5|130
1724776800000|2024-08-27 16:40:00|66827|66812|66827.8|66812.8|66832.3|66817.3|66824.7|66809.7|224
1724775000000|2024-08-27 16:10:00|66836.3|66821.3|66819.7|66804.7|66837.5|66822.5|66816.3|66801.3|209
1724802600000|2024-08-27 23:50:00|66750.4|66730.4|66758.9|66738.9|66773.9|66753.9|66750.4|66730.4|247
1724802900000|2024-08-27 23:55:00|66758.8|66738.8|66758.3|66743.3|66761.8|66743.3|66755.6|66737|166
1724777100000|2024-08-27 16:45:00|66828|66813|66819.6|66804.6|66832.8|66817.8|66818.2|66803.2|219
1724775300000|2024-08-27 16:15:00|66819.9|66804.9|66816.4|66801.4|66820.3|66805.3|66807.8|66792.8|222
1724803200000|2024-08-28 00:00:00|66760.8|66740.8|66763.8|66743.8|66774.4|66754.4|66758|66738|312
1724803500000|2024-08-28 00:05:00|66763.6|66743.6|66770|66750|66772.3|66753.9|66760.2|66740.2|267
1724777400000|2024-08-27 16:50:00|66820|66805|66828.7|66813.7|66834.4|66819.4|66818.9|66803.9|215
1724775600000|2024-08-27 16:20:00|66816.3|66801.3|66835.9|66820.9|66845.6|66830.6|66816.3|66801.3|286
1724803800000|2024-08-28 00:10:00|66770.5|66750.5|66770.5|66750.5|66771.2|66753.4|66759.9|66739.9|258
1724777700000|2024-08-27 16:55:00|66828.5|66813.5|66818.3|66803.3|66828.7|66813.7|66815.3|66800.3|227
1724804100000|2024-08-28 00:15:00|66771.2|66751.2|66755.4|66735.4|66771.2|66751.2|66751.6|66731.6|212
1724775900000|2024-08-27 16:25:00|66836|66821|66824.6|66809.6|66836|66821|66822.6|66807.6|259
1724804400000|2024-08-28 00:20:00|66755.5|66735.5|66753|66738|66758.4|66741.2|66751.9|66734|201
1724778000000|2024-08-27 17:00:00|66818.6|66803.6|66809.4|66794.4|66826.3|66811.3|66808.1|66793.1|312
1724776200000|2024-08-27 16:30:00|66824.4|66809.4|66831.8|66816.8|66832.7|66817.7|66822.4|66807.4|269
1724804700000|2024-08-28 00:25:00|66752.9|66737.9|66749.9|66729.9|66758.5|66740.1|66745.8|66728|207
1724805000000|2024-08-28 00:30:00|66749.6|66729.6|66745.6|66730.6|66756.1|66738.7|66745|66728.9|190
1724778300000|2024-08-27 17:05:00|66809.3|66794.3|66796.5|66781.5|66813.4|66798.4|66795.8|66780.8|241
1724776500000|2024-08-27 16:35:00|66831.9|66816.9|66826.9|66811.9|66832.7|66817.7|66822.9|66807.9|216
1724805300000|2024-08-28 00:35:00|66745.9|66730.9|66751.7|66731.7|66753|66738|66744.7|66727.7|214
1724805600000|2024-08-28 00:40:00|66751.8|66731.8|66746.4|66731.4|66751.8|66734.1|66740.7|66723.1|166
1724778600000|2024-08-27 17:10:00|66797|66782|66757.8|66742.8|66797|66782|66757.5|66742.5|293
1724776800000|2024-08-27 16:40:00|66827|66812|66827.8|66812.8|66832.3|66817.3|66824.7|66809.7|224
1724805900000|2024-08-28 00:45:00|66746.6|66731.6|66741.8|66721.8|66749.3|66731.6|66741.8|66721.8|156
1724778900000|2024-08-27 17:15:00|66757.7|66742.7|66732.9|66717.9|66758.6|66743.6|66726.8|66711.8|324
1724806200000|2024-08-28 00:50:00|66742|66722|66754.2|66734.2|66758.8|66739.9|66742|66722|194
1724777100000|2024-08-27 16:45:00|66828|66813|66819.6|66804.6|66832.8|66817.8|66818.2|66803.2|219
1724806500000|2024-08-28 00:55:00|66754.6|66734.6|66739|66719|66759.3|66739.3|66735.4|66717.5|243
1724779200000|2024-08-27 17:20:00|66733.1|66718.1|66752.4|66737.4|66752.6|66737.6|66724.4|66709.4|280
1724777400000|2024-08-27 16:50:00|66820|66805|66828.7|66813.7|66834.4|66819.4|66818.9|66803.9|215
1724806800000|2024-08-28 01:00:00|66736.5|66721.5|66743.5|66728.5|66743.6|66728.6|66736.3|66718.4|187
1724807100000|2024-08-28 01:05:00|66742.2|66727.2|66750.4|66735.4|66756|66741|66741.9|66726.9|178
1724779500000|2024-08-27 17:25:00|66752.2|66737.2|66740.6|66725.6|66752.5|66737.5|66736.8|66721.8|265
1724777700000|2024-08-27 16:55:00|66828.5|66813.5|66818.3|66803.3|66828.7|66813.7|66815.3|66800.3|227
1724807400000|2024-08-28 01:10:00|66748.4|66733.4|66758|66738|66758.8|66741.2|66747.5|66731.4|163
1724779800000|2024-08-27 17:30:00|66740.9|66725.9|66755.1|66740.1|66755.1|66740.1|66736.9|66721.9|224
1724807700000|2024-08-28 01:15:00|66757.9|66737.9|66764.6|66749.6|66767.1|66749.6|66752.6|66735|182
1724778000000|2024-08-27 17:00:00|66818.6|66803.6|66809.4|66794.4|66826.3|66811.3|66808.1|66793.1|312
1724808000000|2024-08-28 01:20:00|66764.8|66749.8|66762.6|66747.6|66768.8|66751.8|66756.3|66736.8|165
1724780100000|2024-08-27 17:35:00|66754.6|66739.6|66740.6|66725.6|66755.2|66740.2|66739.8|66724.8|191
1724808300000|2024-08-28 01:25:00|66763.5|66748.5|66768.2|66748.2|66771.3|66753.9|66761.9|66744.1|211
1724778300000|2024-08-27 17:05:00|66809.3|66794.3|66796.5|66781.5|66813.4|66798.4|66795.8|66780.8|241
1724808600000|2024-08-28 01:30:00|66768|66748|66751.1|66731.1|66776.3|66756.3|66750.7|66730.7|417
1724780400000|2024-08-27 17:40:00|66740.7|66725.7|66741.5|66726.5|66746.5|66731.5|66735.5|66720.5|196
1724778600000|2024-08-27 17:10:00|66797|66782|66757.8|66742.8|66797|66782|66757.5|66742.5|293
1724808900000|2024-08-28 01:35:00|66750.8|66730.8|66761.4|66741.4|66766|66746|66750.8|66730.8|294
1724780700000|2024-08-27 17:45:00|66741.6|66726.6|66746.9|66731.9|66751.3|66736.3|66741.2|66726.2|170
1724809200000|2024-08-28 01:40:00|66760.8|66740.8|66745.7|66725.7|66760.8|66742.2|66741.5|66721.5|297
1724778900000|2024-08-27 17:15:00|66757.7|66742.7|66732.9|66717.9|66758.6|66743.6|66726.8|66711.8|324
1724809500000|2024-08-28 01:45:00|66745.8|66725.8|66768.5|66748.5|66774.9|66754.9|66744.3|66725.8|260
1724781000000|2024-08-27 17:50:00|66747|66732|66749.1|66734.1|66749.5|66734.5|66742.4|66727.4|177
1724809800000|2024-08-28 01:50:00|66768.6|66748.6|66783.9|66763.9|66783.9|66767.4|66767|66748.4|279
1724779200000|2024-08-27 17:20:00|66733.1|66718.1|66752.4|66737.4|66752.6|66737.6|66724.4|66709.4|280
1724810100000|2024-08-28 01:55:00|66784.1|66764.1|66773.9|66753.9|66785|66765|66772.4|66753.7|209
1724781300000|2024-08-27 17:55:00|66749.3|66734.3|66724.2|66709.2|66749.7|66734.7|66717.9|66702.9|243
1724779500000|2024-08-27 17:25:00|66752.2|66737.2|66740.6|66725.6|66752.5|66737.5|66736.8|66721.8|265
1724810400000|2024-08-28 02:00:00|66774.2|66754.2|66774|66759|66780.2|66762.2|66767.4|66750|240
1724810700000|2024-08-28 02:05:00|66773.9|66758.9|66766.4|66746.4|66777.5|66761|66763.7|66746.2|200
1724781600000|2024-08-27 18:00:00|66731.9|66716.9|66709.9|66694.9|66732|66717|66695|66680|343
1724779800000|2024-08-27 17:30:00|66740.9|66725.9|66755.1|66740.1|66755.1|66740.1|66736.9|66721.9|224
1724811000000|2024-08-28 02:10:00|66766.3|66746.3|66753.5|66733.5|66766.4|66746.5|66748.1|66731.4|214
1724811300000|2024-08-28 02:15:00|66753.4|66733.4|66750.8|66735.8|66757.6|66740.3|66748.5|66730.7|206
1724781900000|2024-08-27 18:05:00|66710|66695|66701.9|66686.9|66710|66695|66692.1|66677.1|239
1724780100000|2024-08-27 17:35:00|66754.6|66739.6|66740.6|66725.6|66755.2|66740.2|66739.8|66724.8|191
1724811600000|2024-08-28 02:20:00|66750.9|66735.9|66769|66749|66773.3|66754.9|66750.4|66734.1|182
1724782200000|2024-08-27 18:10:00|66702.3|66687.3|66694.1|66679.1|66703.7|66688.7|66688.1|66673.1|241
1724780400000|2024-08-27 17:40:00|66740.7|66725.7|66741.5|66726.5|66746.5|66731.5|66735.5|66720.5|196
1724811900000|2024-08-28 02:25:00|66769.2|66749.2|66771.4|66756.4|66773.9|66758.8|66766.9|66749.2|143
1724812200000|2024-08-28 02:30:00|66771.6|66756.6|66793.8|66773.8|66793.8|66773.8|66765.7|66750.7|252
1724782500000|2024-08-27 18:15:00|66694.2|66679.2|66693.8|66678.8|66699.8|66684.8|66691.4|66676.4|186
1724780700000|2024-08-27 17:45:00|66741.6|66726.6|66746.9|66731.9|66751.3|66736.3|66741.2|66726.2|170
1724812500000|2024-08-28 02:35:00|66793.6|66773.6|66774.3|66759.3|66796.3|66776.3|66774.2|66756.4|212
1724812800000|2024-08-28 02:40:00|66773.7|66758.7|66776.4|66761.4|66784|66766.1|66773.7|66754.3|225
1724782800000|2024-08-27 18:20:00|66693.7|66678.7|66686.1|66671.1|66693.7|66678.7|66676.6|66661.6|214
1724781000000|2024-08-27 17:50:00|66747|66732|66749.1|66734.1|66749.5|66734.5|66742.4|66727.4|177
1724813100000|2024-08-28 02:45:00|66776.3|66761.3|66792|66777|66793|66777|66776.3|66760.4|170
1724813400000|2024-08-28 02:50:00|66791.8|66776.8|66793.1|66778.1|66797.8|66780.8|66786.2|66769|160
1724783100000|2024-08-27 18:25:00|66686|66671|66684.3|66669.3|66696.8|66681.8|66684.2|66669.2|269
1724781300000|2024-08-27 17:55:00|66749.3|66734.3|66724.2|66709.2|66749.7|66734.7|66717.9|66702.9|243
1724813700000|2024-08-28 02:55:00|66793.5|66778.5|66817.7|66797.7|66817.7|66797.7|66793.5|66778.5|262
1724783400000|2024-08-27 18:30:00|66684.4|66669.4|66687.7|66672.7|66693.7|66678.7|66684.2|66669.2|244
1724814000000|2024-08-28 03:00:00|66817.5|66797.5|66801.8|66786.8|66817.5|66797.6|66800.1|66782.6|177
1724781600000|2024-08-27 18:00:00|66731.9|66716.9|66709.9|66694.9|66732|66717|66695|66680|343
1724814300000|2024-08-28 03:05:00|66801.7|66786.7|66823.6|66808.6|66824.6|66809.6|66800|66785|240
1724783700000|2024-08-27 18:35:00|66687.9|66672.9|66696.5|66681.5|66698.8|66683.8|66680.5|66665.5|188
1724781900000|2024-08-27 18:05:00|66710|66695|66701.9|66686.9|66710|66695|66692.1|66677.1|239
1724814600000|2024-08-28 03:10:00|66823.7|66808.7|66829.4|66814.4|66830.6|66815.6|66821|66802.6|182
1724784000000|2024-08-27 18:40:00|66696.1|66681.1|66688|66673|66696.5|66681.5|66685.5|66670.5|202
1724814900000|2024-08-28 03:15:00|66829.2|66814.2|66828.6|66813.6|66837.5|66820.6|66825|66807.7|182
1724782200000|2024-08-27 18:10:00|66702.3|66687.3|66694.1|66679.1|66703.7|66688.7|66688.1|66673.1|241
1724784300000|2024-08-27 18:45:00|66688.1|66673.1|66678.4|66663.4|66693.3|66678.3|66668.8|66653.8|212
1724815200000|2024-08-28 03:20:00|66828|66813|66819.7|66804.7|66828|66813|66817.1|66799.3|170
1724782500000|2024-08-27 18:15:00|66694.2|66679.2|66693.8|66678.8|66699.8|66684.8|66691.4|66676.4|186
1724784600000|2024-08-27 18:50:00|66678.5|66663.5|66694.9|66679.9|66695.7|66680.7|66677.4|66662.4|205
1724815500000|2024-08-28 03:25:00|66819.9|66804.9|66823.1|66808.1|66825.7|66808.8|66819|66801.2|158
1724782800000|2024-08-27 18:20:00|66693.7|66678.7|66686.1|66671.1|66693.7|66678.7|66676.6|66661.6|214
1724784900000|2024-08-27 18:55:00|66695|66680|66697.9|66682.9|66700.2|66685.2|66689.5|66674.5|196
1724815800000|2024-08-28 03:30:00|66823.3|66808.3|66829.7|66814.7|66840|66824.9|66823.3|66808.3|224
1724783100000|2024-08-27 18:25:00|66686|66671|66684.3|66669.3|66696.8|66681.8|66684.2|66669.2|269
1724816100000|2024-08-28 03:35:00|66829.9|66814.9|66830.3|66815.3|66837|66817.6|66828.2|66812.8|127
1724785200000|2024-08-27 19:00:00|66698|66683|66714.9|66699.9|66715.7|66700.7|66698|66683|217
1724783400000|2024-08-27 18:30:00|66684.4|66669.4|66687.7|66672.7|66693.7|66678.7|66684.2|66669.2|244
1724816400000|2024-08-28 03:40:00|66830.6|66815.6|66819.6|66804.6|66831|66816|66819.6|66804.6|130
1724783700000|2024-08-27 18:35:00|66687.9|66672.9|66696.5|66681.5|66698.8|66683.8|66680.5|66665.5|188
1724785500000|2024-08-27 19:05:00|66715|66700|66718.9|66703.9|66719.6|66704.6|66713|66698|149
1724816700000|2024-08-28 03:45:00|66819.1|66804.1|66840.3|66820.3|66841.3|66823.6|66819.1|66799.6|168
1724784000000|2024-08-27 18:40:00|66696.1|66681.1|66688|66673|66696.5|66681.5|66685.5|66670.5|202
1724817000000|2024-08-28 03:50:00|66840.8|66820.8|66821.9|66806.9|66840.8|66823.3|66819.4|66802.2|139
1724785800000|2024-08-27 19:10:00|66719.1|66704.1|66718|66703|66723.9|66708.9|66712.4|66697.4|190
1724817300000|2024-08-28 03:55:00|66824.8|66804.8|66819.9|66804.9|66824.8|66806.4|66816.8|66799.3|91
1724784300000|2024-08-27 18:45:00|66688.1|66673.1|66678.4|66663.4|66693.3|66678.3|66668.8|66653.8|212
1724786100000|2024-08-27 19:15:00|66718.1|66703.1|66721.7|66706.7|66721.9|66706.9|66715.8|66700.8|135
1724817600000|2024-08-28 04:00:00|66819.8|66804.8|66814.2|66794.2|66823.5|66808.5|66810.9|66793.1|142
1724817900000|2024-08-28 04:05:00|66814.4|66794.4|66819.3|66804.3|66822.4|66805.3|66811.4|66792.9|113
1724784600000|2024-08-27 18:50:00|66678.5|66663.5|66694.9|66679.9|66695.7|66680.7|66677.4|66662.4|205
1724786400000|2024-08-27 19:20:00|66721.6|66706.6|66715.9|66700.9|66721.6|66706.6|66711.9|66696.9|117
1724818200000|2024-08-28 04:10:00|66819.4|66804.4|66813.2|66793.2|66822.2|66805.3|66810.2|66792.8|118
1724784900000|2024-08-27 18:55:00|66695|66680|66697.9|66682.9|66700.2|66685.2|66689.5|66674.5|196
1724818500000|2024-08-28 04:15:00|66813|66793|66810.2|66790.2|66814|66796.2|66807.4|66789.6|75
1724786700000|2024-08-27 19:25:00|66716.1|66701.1|66714.7|66699.7|66717.6|66702.6|66710.8|66695.8|147
1724818800000|2024-08-28 04:20:00|66807.7|66792.7|66813.4|66798.4|66813.8|66798.8|66807.6|66790.3|122
1724785200000|2024-08-27 19:00:00|66698|66683|66714.9|66699.9|66715.7|66700.7|66698|66683|217
1724787000000|2024-08-27 19:30:00|66714.8|66699.8|66722|66707|66722.2|66707.2|66714.8|66699.8|106
1724819100000|2024-08-28 04:25:00|66813.5|66798.5|66820.1|66805.1|66822.7|66805.4|66810.7|66793.9|125
1724819400000|2024-08-28 04:30:00|66819.9|66804.9|66825.9|66810.9|66828.4|66813.4|66814.5|66799.5|148
1724785500000|2024-08-27 19:05:00|66715|66700|66718.9|66703.9|66719.6|66704.6|66713|66698|149
1724787300000|2024-08-27 19:35:00|66721.9|66706.9|66713.1|66698.1|66722.6|66707.6|66712.9|66697.9|128
1724819700000|2024-08-28 04:35:00|66826|66811|66836.4|66821.4|66839.2|66821.7|66825.1|66810.1|135
1724820000000|2024-08-28 04:40:00|66836.2|66821.2|66844.4|66829.4|66848.4|66833.4|66826.7|66811.7|200
1724785800000|2024-08-27 19:10:00|66719.1|66704.1|66718|66703|66723.9|66708.9|66712.4|66697.4|190
1724787600000|2024-08-27 19:40:00|66713.4|66698.4|66710.4|66695.4|66713.7|66698.7|66706.2|66691.2|145
1724820300000|2024-08-28 04:45:00|66844.5|66829.5|66854.5|66839.5|66854.6|66839.6|66844|66829|160
1724820600000|2024-08-28 04:50:00|66854.6|66839.6|66865.1|66850.1|66865.3|66850.3|66854.6|66836.7|178
1724786100000|2024-08-27 19:15:00|66718.1|66703.1|66721.7|66706.7|66721.9|66706.9|66715.8|66700.8|135
1724787900000|2024-08-27 19:45:00|66710.7|66695.7|66706.3|66691.3|66712.2|66697.2|66705.7|66690.7|141
1724820900000|2024-08-28 04:55:00|66864.8|66849.8|66859.5|66839.5|66865.4|66850.4|66853.2|66835|253
1724786400000|2024-08-27 19:20:00|66721.6|66706.6|66715.9|66700.9|66721.6|66706.6|66711.9|66696.9|117
1724788200000|2024-08-27 19:50:00|66706.4|66691.4|66708.9|66693.9|66711.4|66696.4|66706.1|66691.1|115
1724821200000|2024-08-28 05:00:00|66859.8|66839.8|66853.6|66833.6|66860.5|66843.8|66850|66832.6|209
1724821500000|2024-08-28 05:05:00|66852.8|66832.8|66888.5|66873.5|66894.7|66878.8|66852.7|66832.7|299
1724786700000|2024-08-27 19:25:00|66716.1|66701.1|66714.7|66699.7|66717.6|66702.6|66710.8|66695.8|147
1724788500000|2024-08-27 19:55:00|66708.8|66693.8|66707.2|66687.2|66714.5|66694.5|66704.8|66687.2|124
1724821800000|2024-08-28 05:10:00|66888.6|66873.6|66884.3|66869.3|66892.5|66873.6|66883.8|66866.7|318
1724787000000|2024-08-27 19:30:00|66714.8|66699.8|66722|66707|66722.2|66707.2|66714.8|66699.8|106
1724822100000|2024-08-28 05:15:00|66884.1|66869.1|66913|66898|66936.9|66921.9|66880.7|66865.7|318
1724788800000|2024-08-27 20:00:00|66707.1|66687.1|66700|66685|66712.3|66692.3|66699.4|66681.4|110
1724787300000|2024-08-27 19:35:00|66721.9|66706.9|66713.1|66698.1|66722.6|66707.6|66712.9|66697.9|128
1724822400000|2024-08-28 05:20:00|66912.9|66897.9|66916.7|66901.7|66937.9|66919.8|66912.9|66897.9|353
1724789100000|2024-08-27 20:05:00|66699.8|66684.8|66710.8|66695.8|66712.6|66697.6|66696.7|66681.7|106
1724787600000|2024-08-27 19:40:00|66713.4|66698.4|66710.4|66695.4|66713.7|66698.7|66706.2|66691.2|145
1724822700000|2024-08-28 05:25:00|66916.6|66901.6|66933.7|66918.7|66934.8|66919.8|66912.6|66897.6|301
1724789400000|2024-08-27 20:10:00|66710.4|66695.4|66706.7|66691.7|66710.5|66695.5|66706.4|66691.4|57
1724823000000|2024-08-28 05:30:00|66933.9|66918.9|66958.5|66943.5|66958.5|66943.5|66933.9|66918.9|343
1724787900000|2024-08-27 19:45:00|66710.7|66695.7|66706.3|66691.3|66712.2|66697.2|66705.7|66690.7|141
1724823300000|2024-08-28 05:35:00|66958.2|66943.2|66928.7|66913.7|66965.9|66950.9|66927.3|66908.5|335
1724789700000|2024-08-27 20:15:00|66706.6|66691.6|66705|66690|66706.6|66691.6|66702.2|66687.2|80
1724823600000|2024-08-28 05:40:00|66929.1|66914.1|66943.9|66923.9|66949|66934|66925.8|66910.8|327
1724788200000|2024-08-27 19:50:00|66706.4|66691.4|66708.9|66693.9|66711.4|66696.4|66706.1|66691.1|115
1724823900000|2024-08-28 05:45:00|66943.7|66923.7|66942|66922|66953.6|66937.5|66939|66922|245
1724790000000|2024-08-27 20:20:00|66703.8|66688.8|66699.8|66684.8|66703.8|66688.8|66699|66684|65
1724788500000|2024-08-27 19:55:00|66708.8|66693.8|66707.2|66687.2|66714.5|66694.5|66704.8|66687.2|124
1724824200000|2024-08-28 05:50:00|66942.2|66922.2|66963.4|66943.4|66963.5|66943.5|66940.1|66922.2|223
1724790300000|2024-08-27 20:25:00|66700|66685|66700.8|66685.8|66702.4|66687.4|66699.6|66684.6|52
1724824500000|2024-08-28 05:55:00|66963.3|66943.3|66948.5|66933.5|66976.1|66956.1|66948.5|66929.3|345
1724788800000|2024-08-27 20:00:00|66707.1|66687.1|66700|66685|66712.3|66692.3|66699.4|66681.4|110
1724824800000|2024-08-28 06:00:00|66948.2|66933.2|66960.4|66945.4|66964.9|66947.4|66941.8|66926.8|372
1724790600000|2024-08-27 20:30:00|66701|66686|66703|66683|66704.2|66686.8|66700.4|66681.9|75
1724825100000|2024-08-28 06:05:00|66960.5|66945.5|66959.2|66944.2|66972.8|66957.8|66954.2|66939.2|384
1724789100000|2024-08-27 20:05:00|66699.8|66684.8|66710.8|66695.8|66712.6|66697.6|66696.7|66681.7|106
1724825400000|2024-08-28 06:10:00|66959|66944|66994.5|66979.5|66994.9|66979.9|66949.6|66934.6|351
1724790900000|2024-08-27 20:35:00|66703.1|66683.1|66700.7|66680.7|66705.2|66685.9|66699|66680.6|88
1724825700000|2024-08-28 06:15:00|66994|66979|66978.3|66963.3|67002.9|66984.5|66975.6|66960.6|305
1724789400000|2024-08-27 20:10:00|66710.4|66695.4|66706.7|66691.7|66710.5|66695.5|66706.4|66691.4|57
1724791200000|2024-08-27 20:40:00|66700.5|66680.5|66702.4|66682.4|66702.8|66684.1|66696.9|66677.2|98
1724826000000|2024-08-28 06:20:00|66978|66963|66978.4|66963.4|66984|66969|66962.9|66947.9|366
1724826300000|2024-08-28 06:25:00|66976.5|66961.5|66966.7|66951.7|66982.7|66967.7|66966.1|66951.1|382
1724789700000|2024-08-27 20:15:00|66706.6|66691.6|66705|66690|66706.6|66691.6|66702.2|66687.2|80
1724791500000|2024-08-27 20:45:00|66702.5|66682.5|66702.6|66682.6|66704.5|66686.6|66699.6|66680.4|108
1724826600000|2024-08-28 06:30:00|66966.8|66951.8|66949.2|66934.2|66971.7|66956.7|66948.7|66933.4|372
1724790000000|2024-08-27 20:20:00|66703.8|66688.8|66699.8|66684.8|66703.8|66688.8|66699|66684|65
1724826900000|2024-08-28 06:35:00|66949.3|66934.3|66935.1|66920.1|66955.5|66940.5|66934.9|66919.9|331
1724791800000|2024-08-27 20:50:00|66702.4|66682.4|66703.9|66683.9|66705.7|66685.7|66698.4|66680.3|100
1724827200000|2024-08-28 06:40:00|66935.3|66920.3|66918.9|66903.9|66942.1|66926.4|66917.3|66900.9|362
1724790300000|2024-08-27 20:25:00|66700|66685|66700.8|66685.8|66702.4|66687.4|66699.6|66684.6|52
1724792100000|2024-08-27 20:55:00|66704.1|66684.1|66713|66687.8|66713.3|66691.6|66700.5|66679.7|218
1724827500000|2024-08-28 06:45:00|66918.8|66903.8|66926.8|66911.8|66934.8|66919.8|66916.4|66901.4|353
1724790600000|2024-08-27 20:30:00|66701|66686|66703|66683|66704.2|66686.8|66700.4|66681.9|75
1724827800000|2024-08-28 06:50:00|66927.2|66912.2|66918.5|66903.5|66929.3|66914.3|66904.3|66889.3|391
1724792400000|2024-08-27 21:00:00|66739.4|66680.2|66748.7|66689.6|66771.5|66690.9|66731.3|66669.4|44
1724790900000|2024-08-27 20:35:00|66703.1|66683.1|66700.7|66680.7|66705.2|66685.9|66699|66680.6|88
1724828100000|2024-08-28 06:55:00|66918.6|66903.6|66925.2|66910.2|66938.3|66923.3|66912.8|66897.8|384
1724792700000|2024-08-27 21:05:00|66749.5|66686.3|66753.1|66687.9|66758.5|66690.7|66731.7|66681.1|116
1724791200000|2024-08-27 20:40:00|66700.5|66680.5|66702.4|66682.4|66702.8|66684.1|66696.9|66677.2|98
1724828400000|2024-08-28 07:00:00|66924.9|66909.9|66899.3|66884.3|66924.9|66909.9|66895.9|66880.9|474
1724828700000|2024-08-28 07:05:00|66899.2|66884.2|66877.9|66862.9|66906.2|66891.2|66875|66860|414
1724793000000|2024-08-27 21:10:00|66753.2|66688|66750.7|66677.2|66756.1|66711.7|66736.5|66677.2|559
1724791500000|2024-08-27 20:45:00|66702.5|66682.5|66702.6|66682.6|66704.5|66686.6|66699.6|66680.4|108
1724829000000|2024-08-28 07:10:00|66877.7|66862.7|66887.5|66872.5|66894.8|66879.8|66871.6|66856.6|383
1724829300000|2024-08-28 07:15:00|66887.3|66872.3|66883.3|66868.3|66896.4|66881.4|66880.6|66865.6|403
1724793300000|2024-08-27 21:15:00|66750.6|66677.9|66734.8|66678.6|66757.2|66693.1|66724.6|66663.2|256
1724791800000|2024-08-27 20:50:00|66702.4|66682.4|66703.9|66683.9|66705.7|66685.7|66698.4|66680.3|100
1724829600000|2024-08-28 07:20:00|66883.5|66868.5|66872.8|66857.8|66884.4|66869.4|66864.6|66849.6|372
1724793600000|2024-08-27 21:20:00|66736.3|66678.7|66734.8|66678.7|66737.3|66680.4|66730|66678.6|67
1724792100000|2024-08-27 20:55:00|66704.1|66684.1|66713|66687.8|66713.3|66691.6|66700.5|66679.7|218
1724829900000|2024-08-28 07:25:00|66872.9|66857.9|66879.1|66864.1|66879.4|66864.4|66866.7|66851.7|324
1724830200000|2024-08-28 07:30:00|66881.4|66866.4|66894.8|66879.8|66900.6|66885.6|66871.3|66856.3|407
1724793900000|2024-08-27 21:25:00|66734.2|66679.2|66734.1|66678.5|66734.6|66679.8|66731.8|66678|53
1724792400000|2024-08-27 21:00:00|66739.4|66680.2|66748.7|66689.6|66771.5|66690.9|66731.3|66669.4|44
1724830500000|2024-08-28 07:35:00|66894.9|66879.9|66909.5|66894.5|66917|66902|66893.8|66878.8|400
1724830800000|2024-08-28 07:40:00|66909.2|66894.2|66895.2|66880.2|66918.3|66903.3|66894.7|66879.7|346
1724794200000|2024-08-27 21:30:00|66734.7|66678.6|66725.7|66672.5|66737.2|66682.8|66725.3|66671.7|148
1724792700000|2024-08-27 21:05:00|66749.5|66686.3|66753.1|66687.9|66758.5|66690.7|66731.7|66681.1|116
1724831100000|2024-08-28 07:45:00|66895.3|66880.3|66903.8|66888.8|66916.7|66901.7|66882.9|66867.9|325
1724831400000|2024-08-28 07:50:00|66903.6|66888.6|66888.2|66873.2|66904.9|66889.9|66885.8|66870.8|351
1724794500000|2024-08-27 21:35:00|66725.3|66673.5|66724|66676.8|66725.3|66676.9|66721.4|66672.4|147
1724793000000|2024-08-27 21:10:00|66753.2|66688|66750.7|66677.2|66756.1|66711.7|66736.5|66677.2|559
1724831700000|2024-08-28 07:55:00|66888.3|66873.3|66874.5|66859.5|66892.4|66877.4|66857.8|66842.8|417
1724794800000|2024-08-27 21:40:00|66721.3|66676.9|66723|66676.5|66725.1|66676.9|66717.6|66672.2|146
1724793300000|2024-08-27 21:15:00|66750.6|66677.9|66734.8|66678.6|66757.2|66693.1|66724.6|66663.2|256
1724832000000|2024-08-28 08:00:00|66874.2|66859.2|66889.6|66874.6|66895.1|66880.1|66860.1|66845.1|408
1724832300000|2024-08-28 08:05:00|66889.7|66874.7|66870.9|66855.9|66891.3|66876.3|66869.8|66854.8|361
1724795100000|2024-08-27 21:45:00|66721.3|66673.3|66733.3|66679.6|66736.4|66682.2|66721|66673.3|148
1724793600000|2024-08-27 21:20:00|66736.3|66678.7|66734.8|66678.7|66737.3|66680.4|66730|66678.6|67
1724832600000|2024-08-28 08:10:00|66871.2|66856.2|66862.6|66847.6|66877.9|66862.9|66856.4|66841.4|359
1724832900000|2024-08-28 08:15:00|66862.8|66847.8|66871.9|66856.9|66873.4|66858.4|66860.4|66845.4|307
1724795400000|2024-08-27 21:50:00|66733.1|66679.9|66729.6|66681.6|66734.1|66683.7|66728.7|66678.4|158
1724793900000|2024-08-27 21:25:00|66734.2|66679.2|66734.1|66678.5|66734.6|66679.8|66731.8|66678|53
1724833200000|2024-08-28 08:20:00|66871.7|66856.7|66919.1|66904.1|66919.1|66904.1|66869.6|66854.6|354
1724833500000|2024-08-28 08:25:00|66919|66904|66948.8|66933.8|66949|66934|66918.5|66903.5|436
1724795700000|2024-08-27 21:55:00|66730|66681.3|66729.4|66682.4|66732.7|66684.2|66727.1|66678.3|171
1724794200000|2024-08-27 21:30:00|66734.7|66678.6|66725.7|66672.5|66737.2|66682.8|66725.3|66671.7|148
1724833800000|2024-08-28 08:30:00|66947.5|66932.5|66919.9|66904.9|66948.9|66933.9|66919.9|66904.9|360
1724794500000|2024-08-27 21:35:00|66725.3|66673.5|66724|66676.8|66725.3|66676.9|66721.4|66672.4|147
1724796000000|2024-08-27 22:00:00|66728.9|66683.1|66713.1|66693.1|66728.9|66693.1|66711.1|66675.3|204
1724834100000|2024-08-28 08:35:00|66919.7|66904.7|66935.9|66920.9|66936.6|66921.6|66914.1|66899.1|320
1724834400000|2024-08-28 08:40:00|66935.6|66920.6|66960|66945|66961|66946|66930.8|66915.8|403
1724794800000|2024-08-27 21:40:00|66721.3|66676.9|66723|66676.5|66725.1|66676.9|66717.6|66672.2|146
1724796300000|2024-08-27 22:05:00|66713|66693|66715.6|66693.9|66718.2|66695.2|66711.4|66689.9|106
1724834700000|2024-08-28 08:45:00|66960.5|66945.5|66948.5|66933.5|66966.9|66951.9|66947.6|66932.6|377
1724795100000|2024-08-27 21:45:00|66721.3|66673.3|66733.3|66679.6|66736.4|66682.2|66721|66673.3|148
1724835000000|2024-08-28 08:50:00|66948.4|66933.4|66972.8|66957.8|66977.8|66962.8|66945.2|66930.2|299
1724796600000|2024-08-27 22:10:00|66715.5|66693.8|66717.5|66697.5|66717.8|66697.8|66714|66693.6|119
1724835300000|2024-08-28 08:55:00|66972.9|66957.9|66963.5|66948.5|66976.8|66961.8|66957.6|66942.6|358
1724795400000|2024-08-27 21:50:00|66733.1|66679.9|66729.6|66681.6|66734.1|66683.7|66728.7|66678.4|158
1724796900000|2024-08-27 22:15:00|66717.6|66697.6|66720.7|66700.7|66722|66702|66717.4|66697.4|141
1724835600000|2024-08-28 09:00:00|66963.3|66948.3|66991.3|66971.3|66992.5|66977.5|66957.5|66942.5|381
1724835900000|2024-08-28 09:05:00|66991.6|66971.6|66964.5|66949.5|66992.2|66977.2|66955.1|66935.1|445
1724795700000|2024-08-27 21:55:00|66730|66681.3|66729.4|66682.4|66732.7|66684.2|66727.1|66678.3|171
1724797200000|2024-08-27 22:20:00|66720.8|66700.8|66722.1|66702.1|66723.1|66703.1|66716.7|66696.7|138
1724836200000|2024-08-28 09:10:00|66965.5|66950.5|66958.8|66943.8|66971.1|66956.1|66952|66937|362
1724836500000|2024-08-28 09:15:00|66958.1|66943.1|66951.2|66936.2|66958.1|66943.1|66937.6|66922.6|371
1724797500000|2024-08-27 22:25:00|66722.2|66702.2|66719.5|66699.5|66722.9|66702.9|66716.8|66696.8|130
1724796000000|2024-08-27 22:00:00|66728.9|66683.1|66713.1|66693.1|66728.9|66693.1|66711.1|66675.3|204
1724836800000|2024-08-28 09:20:00|66951.3|66936.3|66964.6|66949.6|66975.4|66960.4|66951.3|66936.3|310
1724837100000|2024-08-28 09:25:00|66964.2|66949.2|66950.1|66935.1|66964.2|66949.2|66938.3|66923.3|400
1724797800000|2024-08-27 22:30:00|66719.6|66699.6|66716.9|66696.9|66720.1|66700.1|66713.9|66695.4|137
1724796300000|2024-08-27 22:05:00|66713|66693|66715.6|66693.9|66718.2|66695.2|66711.4|66689.9|106
1724837400000|2024-08-28 09:30:00|66950.2|66935.2|66954|66939|66960.3|66945.3|66945.9|66930.9|342
1724798100000|2024-08-27 22:35:00|66717|66697|66716.2|66696.2|66717.1|66699.1|66713.9|66695.4|64
1724837700000|2024-08-28 09:35:00|66954.1|66939.1|66948.3|66933.3|66961.3|66946.3|66941.3|66926.3|373
1724796600000|2024-08-27 22:10:00|66715.5|66693.8|66717.5|66697.5|66717.8|66697.8|66714|66693.6|119
1724838000000|2024-08-28 09:40:00|66948.2|66933.2|66970.9|66955.9|66977.9|66962.9|66948|66933|345
1724798400000|2024-08-27 22:40:00|66716.3|66696.3|66715.8|66695.8|66717.1|66699.4|66714|66695|76
1724796900000|2024-08-27 22:15:00|66717.6|66697.6|66720.7|66700.7|66722|66702|66717.4|66697.4|141
1724838300000|2024-08-28 09:45:00|66969.1|66954.1|66984.3|66969.3|66985.2|66970.2|66967|66952|324
1724838600000|2024-08-28 09:50:00|66984.5|66969.5|67002.4|66987.4|67013|66998|66984.5|66969.5|368
1724798700000|2024-08-27 22:45:00|66715.9|66695.9|66715.2|66695.2|66717|66697|66714.2|66694.2|59
1724797200000|2024-08-27 22:20:00|66720.8|66700.8|66722.1|66702.1|66723.1|66703.1|66716.7|66696.7|138
1724838900000|2024-08-28 09:55:00|67002.5|66987.5|66997.1|66982.1|67009.9|66994.9|66996.3|66981.3|262
1724839200000|2024-08-28 10:00:00|66997|66982|67015|67000|67017.4|67002.4|66986|66971|342
1724799000000|2024-08-27 22:50:00|66715.1|66695.1|66713.6|66693.6|66715.8|66695.8|66712.4|66692.4|79
1724797500000|2024-08-27 22:25:00|66722.2|66702.2|66719.5|66699.5|66722.9|66702.9|66716.8|66696.8|130
1724839500000|2024-08-28 10:05:00|67014.9|66999.9|67040.2|67025.2|67043.1|67028.1|67010.2|66995.2|344
1724799300000|2024-08-27 22:55:00|66713.5|66693.5|66718.9|66698.9|66720.3|66700.3|66712.5|66692.5|108
1724797800000|2024-08-27 22:30:00|66719.6|66699.6|66716.9|66696.9|66720.1|66700.1|66713.9|66695.4|137
1724839800000|2024-08-28 10:10:00|67040.1|67025.1|67041.8|67026.8|67054.7|67039.7|67030.5|67015.5|514
1724840100000|2024-08-28 10:15:00|67042|67027|67054.9|67039.9|67059.7|67044.7|67041.6|67026.6|506
1724798100000|2024-08-27 22:35:00|66717|66697|66716.2|66696.2|66717.1|66699.1|66713.9|66695.4|64
1724799600000|2024-08-27 23:00:00|66719|66699|66715.8|66695.8|66720.8|66700.8|66715.8|66695.8|69
1724840400000|2024-08-28 10:20:00|67054.8|67039.8|67056.9|67041.9|67059.4|67044.4|67046.4|67031.4|307
1724840700000|2024-08-28 10:25:00|67057|67042|67043.8|67028.8|67061.6|67046.6|67039.9|67024.9|348
1724798400000|2024-08-27 22:40:00|66716.3|66696.3|66715.8|66695.8|66717.1|66699.4|66714|66695|76
1724799900000|2024-08-27 23:05:00|66716|66696|66717.5|66702.5|66720.7|66702.5|66714.2|66696|88
1724841000000|2024-08-28 10:30:00|67043.5|67028.5|67029.1|67014.1|67046.9|67031.9|67025.8|67010.8|308
1724798700000|2024-08-27 22:45:00|66715.9|66695.9|66715.2|66695.2|66717|66697|66714.2|66694.2|59
1724841300000|2024-08-28 10:35:00|67029|67014|67052.4|67037.4|67056|67041|67027.4|67012.4|301
1724800200000|2024-08-27 23:10:00|66717.7|66702.7|66722.1|66702.1|66723.5|66705.9|66717.7|66699.2|86
1724841600000|2024-08-28 10:40:00|67052.2|67037.2|67057.1|67042.1|67058.4|67043.4|67034.9|67019.9|311
1724799000000|2024-08-27 22:50:00|66715.1|66695.1|66713.6|66693.6|66715.8|66695.8|66712.4|66692.4|79
1724800500000|2024-08-27 23:15:00|66722.5|66702.5|66722.3|66702.3|66724.5|66704.5|66720|66700|99
1724841900000|2024-08-28 10:45:00|67056.7|67041.7|67064.4|67049.4|67075.7|67060.7|67050.3|67035.3|358
1724799300000|2024-08-27 22:55:00|66713.5|66693.5|66718.9|66698.9|66720.3|66700.3|66712.5|66692.5|108
1724842200000|2024-08-28 10:50:00|67064.1|67049.1|67069|67054|67077.7|67062.7|67062.8|67047.8|293
1724800800000|2024-08-27 23:20:00|66722.2|66702.2|66722.4|66702.4|66728.8|66708.8|66721.8|66701.8|107
1724842500000|2024-08-28 10:55:00|67069.2|67054.2|67058.6|67043.6|67071.9|67056.9|67057|67042|210
1724799600000|2024-08-27 23:00:00|66719|66699|66715.8|66695.8|66720.8|66700.8|66715.8|66695.8|69
1724842800000|2024-08-28 11:00:00|67058.7|67043.7|67061.2|67046.2|67064.3|67049.3|67055.8|67038.6|244
1724801100000|2024-08-27 23:25:00|66722.5|66702.5|66722.6|66702.6|66725.4|66705.4|66720|66700|118
1724843100000|2024-08-28 11:05:00|67061.1|67046.1|67038.8|67023.8|67063.8|67048.8|67038.7|67023.7|275
1724799900000|2024-08-27 23:05:00|66716|66696|66717.5|66702.5|66720.7|66702.5|66714.2|66696|88
1724801400000|2024-08-27 23:30:00|66721.9|66701.9|66722.1|66702.1|66722.9|66702.9|66719.4|66699.4|129
1724843400000|2024-08-28 11:10:00|67038.7|67023.7|67030.6|67015.6|67038.7|67023.7|67029.6|67014.6|242
1724800200000|2024-08-27 23:10:00|66717.7|66702.7|66722.1|66702.1|66723.5|66705.9|66717.7|66699.2|86
1724801700000|2024-08-27 23:35:00|66722|66702|66737.8|66717.8|66738.4|66718.4|66722|66702|117
1724843700000|2024-08-28 11:15:00|67030.7|67015.7|67040|67025|67042.6|67027.6|67023.8|67008.8|239
1724800500000|2024-08-27 23:15:00|66722.5|66702.5|66722.3|66702.3|66724.5|66704.5|66720|66700|99
1724802000000|2024-08-27 23:40:00|66737.6|66717.6|66744.5|66724.5|66745.2|66725.2|66734.9|66714.9|110
1724844000000|2024-08-28 11:20:00|67039.9|67024.9|67055.6|67040.6|67057.5|67042.5|67039.4|67024.4|318
1724800800000|2024-08-27 23:20:00|66722.2|66702.2|66722.4|66702.4|66728.8|66708.8|66721.8|66701.8|107
1724802300000|2024-08-27 23:45:00|66744.1|66724.1|66750.1|66730.1|66751.7|66731.7|66740.5|66720.5|130
1724844300000|2024-08-28 11:25:00|67055.4|67040.4|67061.8|67046.8|67069.2|67054.2|67051.6|67036.6|311
1724801100000|2024-08-27 23:25:00|66722.5|66702.5|66722.6|66702.6|66725.4|66705.4|66720|66700|118
1724802600000|2024-08-27 23:50:00|66750.4|66730.4|66758.9|66738.9|66773.9|66753.9|66750.4|66730.4|247
1724844600000|2024-08-28 11:30:00|67061.9|67046.9|67046.4|67031.4|67062|67047|67045|67030|285
1724844900000|2024-08-28 11:35:00|67046.5|67031.5|67025.7|67010.7|67048.9|67033.9|67025.5|67010.5|269
1724801400000|2024-08-27 23:30:00|66721.9|66701.9|66722.1|66702.1|66722.9|66702.9|66719.4|66699.4|129
1724802900000|2024-08-27 23:55:00|66758.8|66738.8|66758.3|66743.3|66761.8|66743.3|66755.6|66737|166
1724845200000|2024-08-28 11:40:00|67025.9|67010.9|67030|67015|67032.9|67017.9|67025.1|67010.1|217
1724845500000|2024-08-28 11:45:00|67030.1|67015.1|67033.1|67018.1|67046.6|67031.6|67028.4|67013.4|296
1724801700000|2024-08-27 23:35:00|66722|66702|66737.8|66717.8|66738.4|66718.4|66722|66702|117
1724803200000|2024-08-28 00:00:00|66760.8|66740.8|66763.8|66743.8|66774.4|66754.4|66758|66738|312
1724845800000|2024-08-28 11:50:00|67033.2|67018.2|67056.3|67041.3|67060.5|67045.5|67022.2|67007.2|391
1724802000000|2024-08-27 23:40:00|66737.6|66717.6|66744.5|66724.5|66745.2|66725.2|66734.9|66714.9|110
1724803500000|2024-08-28 00:05:00|66763.6|66743.6|66770|66750|66772.3|66753.9|66760.2|66740.2|267
1724846100000|2024-08-28 11:55:00|67056.1|67041.1|67084.4|67069.4|67102.8|67087.8|67047.4|67032.4|555
1724802300000|2024-08-27 23:45:00|66744.1|66724.1|66750.1|66730.1|66751.7|66731.7|66740.5|66720.5|130
1724846400000|2024-08-28 12:00:00|67084.1|67069.1|67097.8|67082.8|67097.8|67082.8|67069.8|67054.8|527
1724803800000|2024-08-28 00:10:00|66770.5|66750.5|66770.5|66750.5|66771.2|66753.4|66759.9|66739.9|258
1724846700000|2024-08-28 12:05:00|67097.7|67082.7|67105.2|67090.2|67105.4|67090.4|67092.3|67077.3|440
1724802600000|2024-08-27 23:50:00|66750.4|66730.4|66758.9|66738.9|66773.9|66753.9|66750.4|66730.4|247
1724847000000|2024-08-28 12:10:00|67105.3|67090.3|67111.9|67096.9|67125.1|67110.1|67095.8|67080.8|447
1724804100000|2024-08-28 00:15:00|66771.2|66751.2|66755.4|66735.4|66771.2|66751.2|66751.6|66731.6|212
1724847300000|2024-08-28 12:15:00|67111.7|67096.7|67129.4|67114.4|67132.2|67117.2|67109.4|67094.4|408
1724802900000|2024-08-27 23:55:00|66758.8|66738.8|66758.3|66743.3|66761.8|66743.3|66755.6|66737|166
1724847600000|2024-08-28 12:20:00|67129.5|67114.5|67129|67114|67142.9|67127.9|67123.9|67108.9|449
1724804400000|2024-08-28 00:20:00|66755.5|66735.5|66753|66738|66758.4|66741.2|66751.9|66734|201
1724847900000|2024-08-28 12:25:00|67129.1|67114.1|67146.2|67131.2|67148.8|67133.8|67126.8|67111.8|420
1724803200000|2024-08-28 00:00:00|66760.8|66740.8|66763.8|66743.8|66774.4|66754.4|66758|66738|312
1724848200000|2024-08-28 12:30:00|67143.9|67128.9|67154.8|67139.8|67176.1|67161.1|67143.9|67128.9|562
1724804700000|2024-08-28 00:25:00|66752.9|66737.9|66749.9|66729.9|66758.5|66740.1|66745.8|66728|207
1724848500000|2024-08-28 12:35:00|67155.4|67140.4|67170.8|67155.8|67175.6|67160.6|67154.4|67139.4|382
1724803500000|2024-08-28 00:05:00|66763.6|66743.6|66770|66750|66772.3|66753.9|66760.2|66740.2|267
1724805000000|2024-08-28 00:30:00|66749.6|66729.6|66745.6|66730.6|66756.1|66738.7|66745|66728.9|190
1724848800000|2024-08-28 12:40:00|67170.6|67155.6|67160.4|67145.4|67170.6|67155.6|67150|67134.3|536
1724803800000|2024-08-28 00:10:00|66770.5|66750.5|66770.5|66750.5|66771.2|66753.4|66759.9|66739.9|258
1724849100000|2024-08-28 12:45:00|67160.3|67145.3|67124.7|67104.7|67162.6|67145.3|67124.3|67104.3|516
1724805300000|2024-08-28 00:35:00|66745.9|66730.9|66751.7|66731.7|66753|66738|66744.7|66727.7|214
1724849400000|2024-08-28 12:50:00|67125.4|67105.4|67140.5|67125.5|67140.5|67125.5|67116|67101|414
1724804100000|2024-08-28 00:15:00|66771.2|66751.2|66755.4|66735.4|66771.2|66751.2|66751.6|66731.6|212
1724805600000|2024-08-28 00:40:00|66751.8|66731.8|66746.4|66731.4|66751.8|66734.1|66740.7|66723.1|166
1724804400000|2024-08-28 00:20:00|66755.5|66735.5|66753|66738|66758.4|66741.2|66751.9|66734|201
1724805900000|2024-08-28 00:45:00|66746.6|66731.6|66741.8|66721.8|66749.3|66731.6|66741.8|66721.8|156
1724804700000|2024-08-28 00:25:00|66752.9|66737.9|66749.9|66729.9|66758.5|66740.1|66745.8|66728|207
1724806200000|2024-08-28 00:50:00|66742|66722|66754.2|66734.2|66758.8|66739.9|66742|66722|194
1724849700000|2024-08-28 12:55:00|67140.4|67125.4|67129.9|67114.9|67140.4|67125.4|67124.6|67109.6|442
1724850000000|2024-08-28 13:00:00|67129.8|67114.8|67104.6|67089.6|67129.8|67114.8|67104.4|67087.1|462
1724805000000|2024-08-28 00:30:00|66749.6|66729.6|66745.6|66730.6|66756.1|66738.7|66745|66728.9|190
1724806500000|2024-08-28 00:55:00|66754.6|66734.6|66739|66719|66759.3|66739.3|66735.4|66717.5|243
1724850300000|2024-08-28 13:05:00|67104.7|67089.7|67117.5|67102.5|67122.2|67107.2|67095.2|67080.2|562
1724850600000|2024-08-28 13:10:00|67117.9|67102.9|67081.4|67066.4|67122.6|67107.6|67081.1|67066.1|534
1724805300000|2024-08-28 00:35:00|66745.9|66730.9|66751.7|66731.7|66753|66738|66744.7|66727.7|214
1724806800000|2024-08-28 01:00:00|66736.5|66721.5|66743.5|66728.5|66743.6|66728.6|66736.3|66718.4|187
1724850900000|2024-08-28 13:15:00|67081.3|67066.3|67089.3|67074.3|67092.3|67077.3|67075.1|67060.1|467
1724805600000|2024-08-28 00:40:00|66751.8|66731.8|66746.4|66731.4|66751.8|66734.1|66740.7|66723.1|166
1724851200000|2024-08-28 13:20:00|67089.2|67074.2|67117.3|67102.3|67127.7|67112.7|67087.3|67072.3|529
1724807100000|2024-08-28 01:05:00|66742.2|66727.2|66750.4|66735.4|66756|66741|66741.9|66726.9|178
1724851500000|2024-08-28 13:25:00|67117.4|67102.4|67094.2|67079.2|67117.7|67102.7|67093.3|67078.3|537
1724805900000|2024-08-28 00:45:00|66746.6|66731.6|66741.8|66721.8|66749.3|66731.6|66741.8|66721.8|156
1724807400000|2024-08-28 01:10:00|66748.4|66733.4|66758|66738|66758.8|66741.2|66747.5|66731.4|163
1724851800000|2024-08-28 13:30:00|67092.8|67077.8|67119.8|67104.8|67119.8|67104.8|67091.8|67076.8|642
1724852100000|2024-08-28 13:35:00|67119.7|67104.7|67080.5|67065.5|67120.6|67105.6|67068.3|67053.3|572
1724806200000|2024-08-28 00:50:00|66742|66722|66754.2|66734.2|66758.8|66739.9|66742|66722|194
1724807700000|2024-08-28 01:15:00|66757.9|66737.9|66764.6|66749.6|66767.1|66749.6|66752.6|66735|182
1724852400000|2024-08-28 13:40:00|67080.6|67065.6|67105.7|67090.7|67120.1|67105.1|67080.5|67065.5|597
1724852700000|2024-08-28 13:45:00|67105|67090|67105.8|67090.8|67119.1|67104.1|67102.2|67087.2|514
1724806500000|2024-08-28 00:55:00|66754.6|66734.6|66739|66719|66759.3|66739.3|66735.4|66717.5|243
1724808000000|2024-08-28 01:20:00|66764.8|66749.8|66762.6|66747.6|66768.8|66751.8|66756.3|66736.8|165
1724853000000|2024-08-28 13:50:00|67108.2|67093.2|67125.5|67110.5|67128.2|67113.2|67089.7|67074.7|510
1724853300000|2024-08-28 13:55:00|67124.6|67109.6|67133.4|67118.4|67137.8|67122.8|67119.8|67104.8|605
1724808300000|2024-08-28 01:25:00|66763.5|66748.5|66768.2|66748.2|66771.3|66753.9|66761.9|66744.1|211
1724806800000|2024-08-28 01:00:00|66736.5|66721.5|66743.5|66728.5|66743.6|66728.6|66736.3|66718.4|187
1724853600000|2024-08-28 14:00:00|67133.2|67118.2|67089|67074|67135.9|67120.9|67088.8|67073.8|592
1724808600000|2024-08-28 01:30:00|66768|66748|66751.1|66731.1|66776.3|66756.3|66750.7|66730.7|417
1724807100000|2024-08-28 01:05:00|66742.2|66727.2|66750.4|66735.4|66756|66741|66741.9|66726.9|178
1724853900000|2024-08-28 14:05:00|67089.2|67074.2|67085.6|67070.6|67089.4|67074.4|67065|67050|555
1724808900000|2024-08-28 01:35:00|66750.8|66730.8|66761.4|66741.4|66766|66746|66750.8|66730.8|294
1724807400000|2024-08-28 01:10:00|66748.4|66733.4|66758|66738|66758.8|66741.2|66747.5|66731.4|163
1724854200000|2024-08-28 14:10:00|67086.3|67071.3|67095.7|67080.7|67098.2|67083.2|67074.6|67059.6|518
1724854500000|2024-08-28 14:15:00|67095.8|67080.8|67046.3|67031.3|67101.7|67086.7|67045.7|67030.7|569
1724809200000|2024-08-28 01:40:00|66760.8|66740.8|66745.7|66725.7|66760.8|66742.2|66741.5|66721.5|297
1724807700000|2024-08-28 01:15:00|66757.9|66737.9|66764.6|66749.6|66767.1|66749.6|66752.6|66735|182
1724854800000|2024-08-28 14:20:00|67046.4|67031.4|67056|67041|67058.7|67043.7|67024.5|67009.5|531
1724855100000|2024-08-28 14:25:00|67056.1|67041.1|67062.1|67047.1|67073.2|67058.2|67051|67036|478
1724809500000|2024-08-28 01:45:00|66745.8|66725.8|66768.5|66748.5|66774.9|66754.9|66744.3|66725.8|260
1724808000000|2024-08-28 01:20:00|66764.8|66749.8|66762.6|66747.6|66768.8|66751.8|66756.3|66736.8|165
1724855400000|2024-08-28 14:30:00|67062.2|67047.2|67035.3|67020.3|67062.2|67047.2|67029.6|67014.6|545
1724855700000|2024-08-28 14:35:00|67035.4|67020.4|67040.1|67025.1|67040.2|67025.2|67019.8|67004.8|447
1724809800000|2024-08-28 01:50:00|66768.6|66748.6|66783.9|66763.9|66783.9|66767.4|66767|66748.4|279
1724808300000|2024-08-28 01:25:00|66763.5|66748.5|66768.2|66748.2|66771.3|66753.9|66761.9|66744.1|211
1724856000000|2024-08-28 14:40:00|67040.4|67025.4|67021.5|67006.5|67043.2|67028.2|67018.1|67003.1|505
1724856300000|2024-08-28 14:45:00|67021.6|67006.6|66980.6|66965.6|67033.5|67018.5|66974.1|66959.1|630
1724810100000|2024-08-28 01:55:00|66784.1|66764.1|66773.9|66753.9|66785|66765|66772.4|66753.7|209
1724808600000|2024-08-28 01:30:00|66768|66748|66751.1|66731.1|66776.3|66756.3|66750.7|66730.7|417
1724856600000|2024-08-28 14:50:00|66980.5|66965.5|67021.6|67006.6|67030|67015|66972.1|66957.1|700
1724808900000|2024-08-28 01:35:00|66750.8|66730.8|66761.4|66741.4|66766|66746|66750.8|66730.8|294
1724810400000|2024-08-28 02:00:00|66774.2|66754.2|66774|66759|66780.2|66762.2|66767.4|66750|240
1724856900000|2024-08-28 14:55:00|67021.4|67006.4|67019|67004|67050.3|67035.3|67004.6|66989.6|648
1724809200000|2024-08-28 01:40:00|66760.8|66740.8|66745.7|66725.7|66760.8|66742.2|66741.5|66721.5|297
1724810700000|2024-08-28 02:05:00|66773.9|66758.9|66766.4|66746.4|66777.5|66761|66763.7|66746.2|200
1724809500000|2024-08-28 01:45:00|66745.8|66725.8|66768.5|66748.5|66774.9|66754.9|66744.3|66725.8|260
1724857200000|2024-08-28 15:00:00|67019.1|67004.1|67057.7|67042.7|67072.3|67057.3|67012.6|66997.6|647
1724811000000|2024-08-28 02:10:00|66766.3|66746.3|66753.5|66733.5|66766.4|66746.5|66748.1|66731.4|214
1724809800000|2024-08-28 01:50:00|66768.6|66748.6|66783.9|66763.9|66783.9|66767.4|66767|66748.4|279
1724811300000|2024-08-28 02:15:00|66753.4|66733.4|66750.8|66735.8|66757.6|66740.3|66748.5|66730.7|206
1724857500000|2024-08-28 15:05:00|67057.1|67042.1|67041.1|67026.1|67063.8|67048.8|67035.3|67020.3|434
1724810100000|2024-08-28 01:55:00|66784.1|66764.1|66773.9|66753.9|66785|66765|66772.4|66753.7|209
1724811600000|2024-08-28 02:20:00|66750.9|66735.9|66769|66749|66773.3|66754.9|66750.4|66734.1|182
1724857800000|2024-08-28 15:10:00|67041|67026|67033.3|67018.3|67041.1|67026.1|67024.6|67009.6|376
1724810400000|2024-08-28 02:00:00|66774.2|66754.2|66774|66759|66780.2|66762.2|66767.4|66750|240
1724858100000|2024-08-28 15:15:00|67034.3|67019.3|67033.7|67018.7|67036|67021|67013.4|66998.4|478
1724811900000|2024-08-28 02:25:00|66769.2|66749.2|66771.4|66756.4|66773.9|66758.8|66766.9|66749.2|143
1724858400000|2024-08-28 15:20:00|67033.4|67018.4|67027.6|67012.6|67036.5|67021.5|67018.2|67003.2|441
1724810700000|2024-08-28 02:05:00|66773.9|66758.9|66766.4|66746.4|66777.5|66761|66763.7|66746.2|200
1724812200000|2024-08-28 02:30:00|66771.6|66756.6|66793.8|66773.8|66793.8|66773.8|66765.7|66750.7|252
1724858700000|2024-08-28 15:25:00|67028|67013|67048.5|67033.5|67063.6|67048.6|67028|67013|483
1724859000000|2024-08-28 15:30:00|67048.1|67033.1|67042|67027|67051.9|67036.9|67034.4|67019.4|410
1724811000000|2024-08-28 02:10:00|66766.3|66746.3|66753.5|66733.5|66766.4|66746.5|66748.1|66731.4|214
1724812500000|2024-08-28 02:35:00|66793.6|66773.6|66774.3|66759.3|66796.3|66776.3|66774.2|66756.4|212
1724859300000|2024-08-28 15:35:00|67041.8|67026.8|67028.1|67013.1|67041.8|67026.8|67017.2|67002.2|422
1724859600000|2024-08-28 15:40:00|67028.3|67013.3|67036.7|67021.7|67038.8|67023.8|67016.2|67001.2|381
1724811300000|2024-08-28 02:15:00|66753.4|66733.4|66750.8|66735.8|66757.6|66740.3|66748.5|66730.7|206
1724812800000|2024-08-28 02:40:00|66773.7|66758.7|66776.4|66761.4|66784|66766.1|66773.7|66754.3|225
1724859900000|2024-08-28 15:45:00|67036.6|67021.6|67034.5|67019.5|67037.8|67022.8|67023.8|67008.8|325
1724811600000|2024-08-28 02:20:00|66750.9|66735.9|66769|66749|66773.3|66754.9|66750.4|66734.1|182
1724860200000|2024-08-28 15:50:00|67034.4|67019.4|67039.1|67024.1|67051.2|67036.2|67030.6|67015.6|322
1724813100000|2024-08-28 02:45:00|66776.3|66761.3|66792|66777|66793|66777|66776.3|66760.4|170
1724860500000|2024-08-28 15:55:00|67039|67024|67041.6|67026.6|67042.7|67027.7|67032.5|67017.5|344
1724811900000|2024-08-28 02:25:00|66769.2|66749.2|66771.4|66756.4|66773.9|66758.8|66766.9|66749.2|143
1724813400000|2024-08-28 02:50:00|66791.8|66776.8|66793.1|66778.1|66797.8|66780.8|66786.2|66769|160
1724860800000|2024-08-28 16:00:00|67041.7|67026.7|67075.9|67060.9|67077.6|67062.6|67041.4|67026.4|398
1724812200000|2024-08-28 02:30:00|66771.6|66756.6|66793.8|66773.8|66793.8|66773.8|66765.7|66750.7|252
1724813700000|2024-08-28 02:55:00|66793.5|66778.5|66817.7|66797.7|66817.7|66797.7|66793.5|66778.5|262
1724861100000|2024-08-28 16:05:00|67076|67061|67087.8|67072.8|67090.1|67075.1|67075.6|67060.6|373
1724812500000|2024-08-28 02:35:00|66793.6|66773.6|66774.3|66759.3|66796.3|66776.3|66774.2|66756.4|212
1724861400000|2024-08-28 16:10:00|67087.9|67072.9|67103.1|67088.1|67103.8|67088.8|67087.9|67072.9|297
1724814000000|2024-08-28 03:00:00|66817.5|66797.5|66801.8|66786.8|66817.5|66797.6|66800.1|66782.6|177
1724861700000|2024-08-28 16:15:00|67103.2|67088.2|67111.1|67096.1|67129.8|67114.8|67103.2|67088.2|401
1724812800000|2024-08-28 02:40:00|66773.7|66758.7|66776.4|66761.4|66784|66766.1|66773.7|66754.3|225
1724814300000|2024-08-28 03:05:00|66801.7|66786.7|66823.6|66808.6|66824.6|66809.6|66800|66785|240
1724862000000|2024-08-28 16:20:00|67111|67096|67134.8|67119.8|67138.9|67123.9|67110.9|67095.9|322
1724813100000|2024-08-28 02:45:00|66776.3|66761.3|66792|66777|66793|66777|66776.3|66760.4|170
1724862300000|2024-08-28 16:25:00|67134.9|67119.9|67126|67111|67136.1|67121.1|67123.1|67108.1|269
1724814600000|2024-08-28 03:10:00|66823.7|66808.7|66829.4|66814.4|66830.6|66815.6|66821|66802.6|182
1724862600000|2024-08-28 16:30:00|67126.1|67111.1|67118.9|67103.9|67129.7|67114.7|67116.7|67101.7|313
1724813400000|2024-08-28 02:50:00|66791.8|66776.8|66793.1|66778.1|66797.8|66780.8|66786.2|66769|160
1724814900000|2024-08-28 03:15:00|66829.2|66814.2|66828.6|66813.6|66837.5|66820.6|66825|66807.7|182
1724862900000|2024-08-28 16:35:00|67118.7|67103.7|67123.2|67108.2|67123.9|67108.9|67111.1|67096.1|230
1724813700000|2024-08-28 02:55:00|66793.5|66778.5|66817.7|66797.7|66817.7|66797.7|66793.5|66778.5|262
1724863200000|2024-08-28 16:40:00|67123.5|67108.5|67114.9|67099.9|67128.2|67113.2|67112.5|67097.5|233
1724815200000|2024-08-28 03:20:00|66828|66813|66819.7|66804.7|66828|66813|66817.1|66799.3|170
1724863500000|2024-08-28 16:45:00|67115.1|67100.1|67102.8|67087.8|67117.8|67102.8|67100.6|67085.6|252
1724814000000|2024-08-28 03:00:00|66817.5|66797.5|66801.8|66786.8|66817.5|66797.6|66800.1|66782.6|177
1724863800000|2024-08-28 16:50:00|67102.4|67087.4|67109.4|67094.4|67115.6|67100.6|67096.3|67081.3|236
1724815500000|2024-08-28 03:25:00|66819.9|66804.9|66823.1|66808.1|66825.7|66808.8|66819|66801.2|158
1724864100000|2024-08-28 16:55:00|67110.5|67095.5|67113.1|67098.1|67115.2|67100.2|67098.4|67083.4|254
1724814300000|2024-08-28 03:05:00|66801.7|66786.7|66823.6|66808.6|66824.6|66809.6|66800|66785|240
1724815800000|2024-08-28 03:30:00|66823.3|66808.3|66829.7|66814.7|66840|66824.9|66823.3|66808.3|224
1724864400000|2024-08-28 17:00:00|67113.3|67098.3|67108.2|67093.2|67117.2|67102.2|67099.1|67084.1|339
1724814600000|2024-08-28 03:10:00|66823.7|66808.7|66829.4|66814.4|66830.6|66815.6|66821|66802.6|182
1724816100000|2024-08-28 03:35:00|66829.9|66814.9|66830.3|66815.3|66837|66817.6|66828.2|66812.8|127
1724864700000|2024-08-28 17:05:00|67108|67093|67104.2|67089.2|67118.1|67103.1|67097.5|67082.5|322
1724814900000|2024-08-28 03:15:00|66829.2|66814.2|66828.6|66813.6|66837.5|66820.6|66825|66807.7|182
1724816400000|2024-08-28 03:40:00|66830.6|66815.6|66819.6|66804.6|66831|66816|66819.6|66804.6|130
1724865000000|2024-08-28 17:10:00|67104.3|67089.3|67132.7|67117.7|67134|67119|67104.3|67089.3|321
1724815200000|2024-08-28 03:20:00|66828|66813|66819.7|66804.7|66828|66813|66817.1|66799.3|170
1724816700000|2024-08-28 03:45:00|66819.1|66804.1|66840.3|66820.3|66841.3|66823.6|66819.1|66799.6|168
1724865300000|2024-08-28 17:15:00|67132.8|67117.8|67124.8|67109.8|67137.9|67122.9|67120.6|67105.6|349
1724865600000|2024-08-28 17:20:00|67124.6|67109.6|67129.9|67114.9|67131.2|67116.2|67123.2|67108.2|245
1724815500000|2024-08-28 03:25:00|66819.9|66804.9|66823.1|66808.1|66825.7|66808.8|66819|66801.2|158
1724817000000|2024-08-28 03:50:00|66840.8|66820.8|66821.9|66806.9|66840.8|66823.3|66819.4|66802.2|139
1724865900000|2024-08-28 17:25:00|67130|67115|67136.8|67121.8|67136.8|67121.8|67128.5|67113.5|252
1724866200000|2024-08-28 17:30:00|67137.4|67122.4|67140.9|67125.9|67141.1|67126.1|67132.1|67117.1|218
1724815800000|2024-08-28 03:30:00|66823.3|66808.3|66829.7|66814.7|66840|66824.9|66823.3|66808.3|224
1724817300000|2024-08-28 03:55:00|66824.8|66804.8|66819.9|66804.9|66824.8|66806.4|66816.8|66799.3|91
1724866500000|2024-08-28 17:35:00|67141.4|67126.4|67160.1|67145.1|67160.3|67145.3|67141.4|67126.4|182
1724866800000|2024-08-28 17:40:00|67160.3|67145.3|67160|67145|67163.2|67148.2|67152.6|67137.6|175
1724816100000|2024-08-28 03:35:00|66829.9|66814.9|66830.3|66815.3|66837|66817.6|66828.2|66812.8|127
1724817600000|2024-08-28 04:00:00|66819.8|66804.8|66814.2|66794.2|66823.5|66808.5|66810.9|66793.1|142
1724867100000|2024-08-28 17:45:00|67159.8|67144.8|67148.7|67133.7|67159.8|67144.8|67143.9|67128.9|199
1724816400000|2024-08-28 03:40:00|66830.6|66815.6|66819.6|66804.6|66831|66816|66819.6|66804.6|130
1724867400000|2024-08-28 17:50:00|67148.4|67133.4|67144.3|67129.3|67154.6|67139.6|67143.9|67128.9|206
1724817900000|2024-08-28 04:05:00|66814.4|66794.4|66819.3|66804.3|66822.4|66805.3|66811.4|66792.9|113
1724867700000|2024-08-28 17:55:00|67144.4|67129.4|67160.2|67145.2|67169.8|67154.8|67137.5|67122.5|345
1724816700000|2024-08-28 03:45:00|66819.1|66804.1|66840.3|66820.3|66841.3|66823.6|66819.1|66799.6|168
1724818200000|2024-08-28 04:10:00|66819.4|66804.4|66813.2|66793.2|66822.2|66805.3|66810.2|66792.8|118
1724868000000|2024-08-28 18:00:00|67160.6|67145.6|67146.6|67131.6|67167.4|67152.4|67146.6|67131.6|285
1724868300000|2024-08-28 18:05:00|67146.7|67131.7|67140.2|67125.2|67149.8|67134.8|67138|67123|276
1724817000000|2024-08-28 03:50:00|66840.8|66820.8|66821.9|66806.9|66840.8|66823.3|66819.4|66802.2|139
1724818500000|2024-08-28 04:15:00|66813|66793|66810.2|66790.2|66814|66796.2|66807.4|66789.6|75
1724868600000|2024-08-28 18:10:00|67140.3|67125.3|67143|67128|67143|67128|67132.1|67117.1|209
1724868900000|2024-08-28 18:15:00|67142.9|67127.9|67140.5|67125.5|67143.3|67128.3|67135.2|67120.2|127
1724817300000|2024-08-28 03:55:00|66824.8|66804.8|66819.9|66804.9|66824.8|66806.4|66816.8|66799.3|91
1724818800000|2024-08-28 04:20:00|66807.7|66792.7|66813.4|66798.4|66813.8|66798.8|66807.6|66790.3|122
1724869200000|2024-08-28 18:20:00|67140.6|67125.6|67128.3|67113.3|67147.1|67132.1|67125|67110|171
1724869500000|2024-08-28 18:25:00|67128.6|67113.6|67129|67114|67132.3|67117.3|67122.5|67107.5|150
1724819100000|2024-08-28 04:25:00|66813.5|66798.5|66820.1|66805.1|66822.7|66805.4|66810.7|66793.9|125
1724817600000|2024-08-28 04:00:00|66819.8|66804.8|66814.2|66794.2|66823.5|66808.5|66810.9|66793.1|142
1724869800000|2024-08-28 18:30:00|67128.9|67113.9|67139.1|67124.1|67141.7|67126.7|67128.3|67113.3|163
1724819400000|2024-08-28 04:30:00|66819.9|66804.9|66825.9|66810.9|66828.4|66813.4|66814.5|66799.5|148
1724870100000|2024-08-28 18:35:00|67139.2|67124.2|67135.6|67120.6|67142.5|67127.5|67135|67120|161
1724817900000|2024-08-28 04:05:00|66814.4|66794.4|66819.3|66804.3|66822.4|66805.3|66811.4|66792.9|113
1724870400000|2024-08-28 18:40:00|67136.3|67121.3|67140.5|67125.5|67140.5|67125.5|67123.4|67108.4|198
1724819700000|2024-08-28 04:35:00|66826|66811|66836.4|66821.4|66839.2|66821.7|66825.1|66810.1|135
1724818200000|2024-08-28 04:10:00|66819.4|66804.4|66813.2|66793.2|66822.2|66805.3|66810.2|66792.8|118
1724870700000|2024-08-28 18:45:00|67140.6|67125.6|67137.4|67122.4|67144.9|67129.9|67133|67118|187
1724871000000|2024-08-28 18:50:00|67137.7|67122.7|67114.6|67099.6|67137.7|67122.7|67114.5|67099.5|185
1724820000000|2024-08-28 04:40:00|66836.2|66821.2|66844.4|66829.4|66848.4|66833.4|66826.7|66811.7|200
1724818500000|2024-08-28 04:15:00|66813|66793|66810.2|66790.2|66814|66796.2|66807.4|66789.6|75
1724871300000|2024-08-28 18:55:00|67114.5|67099.5|67108.6|67093.6|67119.4|67104.4|67105.8|67090.8|216
1724820300000|2024-08-28 04:45:00|66844.5|66829.5|66854.5|66839.5|66854.6|66839.6|66844|66829|160
1724871600000|2024-08-28 19:00:00|67108.5|67093.5|67098.8|67083.8|67110.3|67095.3|67095.5|67080.5|263
1724818800000|2024-08-28 04:20:00|66807.7|66792.7|66813.4|66798.4|66813.8|66798.8|66807.6|66790.3|122
1724871900000|2024-08-28 19:05:00|67098.9|67083.9|67109|67094|67114.3|67099.3|67098.9|67083.9|231
1724820600000|2024-08-28 04:50:00|66854.6|66839.6|66865.1|66850.1|66865.3|66850.3|66854.6|66836.7|178
1724819100000|2024-08-28 04:25:00|66813.5|66798.5|66820.1|66805.1|66822.7|66805.4|66810.7|66793.9|125
1724872200000|2024-08-28 19:10:00|67109.2|67094.2|67116.1|67101.1|67117.9|67102.9|67108.9|67093.9|230
1724872500000|2024-08-28 19:15:00|67116.2|67101.2|67102.3|67087.3|67116.3|67101.3|67100.8|67085.8|188
1724820900000|2024-08-28 04:55:00|66864.8|66849.8|66859.5|66839.5|66865.4|66850.4|66853.2|66835|253
1724819400000|2024-08-28 04:30:00|66819.9|66804.9|66825.9|66810.9|66828.4|66813.4|66814.5|66799.5|148
1724872800000|2024-08-28 19:20:00|67102.2|67087.2|67107.7|67092.7|67109.2|67094.2|67101.5|67086.5|174
1724873100000|2024-08-28 19:25:00|67107.6|67092.6|67101.7|67086.7|67114.4|67099.4|67101.5|67086.5|172
1724819700000|2024-08-28 04:35:00|66826|66811|66836.4|66821.4|66839.2|66821.7|66825.1|66810.1|135
1724821200000|2024-08-28 05:00:00|66859.8|66839.8|66853.6|66833.6|66860.5|66843.8|66850|66832.6|209
1724873400000|2024-08-28 19:30:00|67101.9|67086.9|67110.7|67095.7|67112.5|67097.5|67100.7|67085.7|204
1724873700000|2024-08-28 19:35:00|67110.8|67095.8|67115.5|67100.5|67115.8|67100.8|67110.1|67095.1|144
1724820000000|2024-08-28 04:40:00|66836.2|66821.2|66844.4|66829.4|66848.4|66833.4|66826.7|66811.7|200
1724821500000|2024-08-28 05:05:00|66852.8|66832.8|66888.5|66873.5|66894.7|66878.8|66852.7|66832.7|299
1724874000000|2024-08-28 19:40:00|67115.4|67100.4|67113.9|67098.9|67117.4|67102.4|67111.8|67096.8|173
1724820300000|2024-08-28 04:45:00|66844.5|66829.5|66854.5|66839.5|66854.6|66839.6|66844|66829|160
1724821800000|2024-08-28 05:10:00|66888.6|66873.6|66884.3|66869.3|66892.5|66873.6|66883.8|66866.7|318
1724874300000|2024-08-28 19:45:00|67114|67099|67120|67105|67123.7|67108.7|67113.4|67098.4|148
1724820600000|2024-08-28 04:50:00|66854.6|66839.6|66865.1|66850.1|66865.3|66850.3|66854.6|66836.7|178
1724822100000|2024-08-28 05:15:00|66884.1|66869.1|66913|66898|66936.9|66921.9|66880.7|66865.7|318
1724874600000|2024-08-28 19:50:00|67120.2|67105.2|67112.5|67097.5|67122.2|67107.2|67112.2|67097.2|139
1724874900000|2024-08-28 19:55:00|67112.7|67097.7|67123.7|67108.7|67124.4|67109.4|67112.3|67097.3|232
1724820900000|2024-08-28 04:55:00|66864.8|66849.8|66859.5|66839.5|66865.4|66850.4|66853.2|66835|253
1724822400000|2024-08-28 05:20:00|66912.9|66897.9|66916.7|66901.7|66937.9|66919.8|66912.9|66897.9|353
1724875200000|2024-08-28 20:00:00|67123.8|67108.8|67115.9|67095.9|67128.3|67113.3|67114.5|67095.9|167
1724875500000|2024-08-28 20:05:00|67115|67095|67116.4|67101.4|67117.5|67101.5|67113.7|67095|74
1724822700000|2024-08-28 05:25:00|66916.6|66901.6|66933.7|66918.7|66934.8|66919.8|66912.6|66897.6|301
1724821200000|2024-08-28 05:00:00|66859.8|66839.8|66853.6|66833.6|66860.5|66843.8|66850|66832.6|209
1724875800000|2024-08-28 20:10:00|67116.5|67101.5|67112.3|67097.3|67117.6|67102.6|67111.5|67096.5|86
1724823000000|2024-08-28 05:30:00|66933.9|66918.9|66958.5|66943.5|66958.5|66943.5|66933.9|66918.9|343
1724876100000|2024-08-28 20:15:00|67112.4|67097.4|67113.1|67093.1|67114.4|67098.6|67110.9|67092.8|67
1724821500000|2024-08-28 05:05:00|66852.8|66832.8|66888.5|66873.5|66894.7|66878.8|66852.7|66832.7|299
1724876400000|2024-08-28 20:20:00|67113.3|67093.3|67110.6|67095.6|67120.8|67102.9|67110.3|67093.3|180
1724823300000|2024-08-28 05:35:00|66958.2|66943.2|66928.7|66913.7|66965.9|66950.9|66927.3|66908.5|335
1724821800000|2024-08-28 05:10:00|66888.6|66873.6|66884.3|66869.3|66892.5|66873.6|66883.8|66866.7|318
1724876700000|2024-08-28 20:25:00|67110.4|67095.4|67107.9|67087.9|67112.2|67096.4|67102.7|67087.7|182
1724877000000|2024-08-28 20:30:00|67108.1|67088.1|67095.4|67075.4|67109|67089|67093.3|67075|160
1724823600000|2024-08-28 05:40:00|66929.1|66914.1|66943.9|66923.9|66949|66934|66925.8|66910.8|327
1724877300000|2024-08-28 20:35:00|67095.5|67075.5|67090.4|67070.4|67098.3|67078.3|67089.2|67069.2|120
1724823900000|2024-08-28 05:45:00|66943.7|66923.7|66942|66922|66953.6|66937.5|66939|66922|245
1724877600000|2024-08-28 20:40:00|67090.3|67070.3|67087.4|67067.4|67090.3|67070.3|67085.1|67065.1|86
1724822100000|2024-08-28 05:15:00|66884.1|66869.1|66913|66898|66936.9|66921.9|66880.7|66865.7|318
1724877900000|2024-08-28 20:45:00|67087.7|67067.7|67087.1|67067.1|67089.4|67069.4|67084.7|67064.7|99
1724824200000|2024-08-28 05:50:00|66942.2|66922.2|66963.4|66943.4|66963.5|66943.5|66940.1|66922.2|223
1724878200000|2024-08-28 20:50:00|67086.9|67066.9|67084.9|67064.9|67088.5|67068.5|67083.9|67063.9|79
1724822400000|2024-08-28 05:20:00|66912.9|66897.9|66916.7|66901.7|66937.9|66919.8|66912.9|66897.9|353
1724824500000|2024-08-28 05:55:00|66963.3|66943.3|66948.5|66933.5|66976.1|66956.1|66948.5|66929.3|345
1724878500000|2024-08-28 20:55:00|67085.5|67065.5|67090.3|67059.7|67093.4|67068.5|67084.6|67058.5|188
1724878800000|2024-08-28 21:00:00|67095.5|67057.9|67091.2|67058.7|67107.9|67058.7|67090|67043.4|100
1724822700000|2024-08-28 05:25:00|66916.6|66901.6|66933.7|66918.7|66934.8|66919.8|66912.6|66897.6|301
1724824800000|2024-08-28 06:00:00|66948.2|66933.2|66960.4|66945.4|66964.9|66947.4|66941.8|66926.8|372
1724879100000|2024-08-28 21:05:00|67091.6|67058.9|67095.4|67061.6|67102.6|67067|67089.7|67057.3|115
1724879400000|2024-08-28 21:10:00|67095.5|67061.4|67096.7|67061|67096.8|67062.1|67091.9|67059.4|129
1724823000000|2024-08-28 05:30:00|66933.9|66918.9|66958.5|66943.5|66958.5|66943.5|66933.9|66918.9|343
1724825100000|2024-08-28 06:05:00|66960.5|66945.5|66959.2|66944.2|66972.8|66957.8|66954.2|66939.2|384
1724879700000|2024-08-28 21:15:00|67097.5|67060.2|67096.6|67063.3|67098.2|67063.3|67096|67060|99
1724823300000|2024-08-28 05:35:00|66958.2|66943.2|66928.7|66913.7|66965.9|66950.9|66927.3|66908.5|335
1724880000000|2024-08-28 21:20:00|67096.3|67062.8|67097.2|67062.3|67098.3|67063.4|67095.9|67060.2|79
1724825400000|2024-08-28 06:10:00|66959|66944|66994.5|66979.5|66994.9|66979.9|66949.6|66934.6|351
1724880300000|2024-08-28 21:25:00|67096.9|67062.5|67096.5|67063.3|67098.3|67063.9|67096.3|67060.5|94
1724823600000|2024-08-28 05:40:00|66929.1|66914.1|66943.9|66923.9|66949|66934|66925.8|66910.8|327
1724880600000|2024-08-28 21:30:00|67096.6|67063.4|67096.8|67060.2|67097.2|67063.9|67094.5|67059.5|65
1724825700000|2024-08-28 06:15:00|66994|66979|66978.3|66963.3|67002.9|66984.5|66975.6|66960.6|305
1724880900000|2024-08-28 21:35:00|67096.9|67060.1|67097|67058.9|67098.4|67060.5|67095.9|67058.8|52
1724823900000|2024-08-28 05:45:00|66943.7|66923.7|66942|66922|66953.6|66937.5|66939|66922|245
1724881200000|2024-08-28 21:40:00|67097.3|67058.7|67096.4|67059.9|67097.8|67060.1|67096.1|67058.5|56
1724826000000|2024-08-28 06:20:00|66978|66963|66978.4|66963.4|66984|66969|66962.9|66947.9|366
1724824200000|2024-08-28 05:50:00|66942.2|66922.2|66963.4|66943.4|66963.5|66943.5|66940.1|66922.2|223
1724881500000|2024-08-28 21:45:00|67093|67060|67094.5|67060.6|67097.6|67063.3|67092|67060|50
1724826300000|2024-08-28 06:25:00|66976.5|66961.5|66966.7|66951.7|66982.7|66967.7|66966.1|66951.1|382
1724881800000|2024-08-28 21:50:00|67094.7|67060.4|67093.4|67060|67095.1|67061.5|67093.4|67059.8|54
1724824500000|2024-08-28 05:55:00|66963.3|66943.3|66948.5|66933.5|66976.1|66956.1|66948.5|66929.3|345
1724826600000|2024-08-28 06:30:00|66966.8|66951.8|66949.2|66934.2|66971.7|66956.7|66948.7|66933.4|372
1724882100000|2024-08-28 21:55:00|67093.5|67059.8|67090.3|67064.9|67098.3|67065.8|67088.5|67057.1|55
1724826900000|2024-08-28 06:35:00|66949.3|66934.3|66935.1|66920.1|66955.5|66940.5|66934.9|66919.9|331
1724824800000|2024-08-28 06:00:00|66948.2|66933.2|66960.4|66945.4|66964.9|66947.4|66941.8|66926.8|372
1724882400000|2024-08-28 22:00:00|67115.2|67060.3|67079.8|67059.8|67115.2|67063.3|67073.2|67053.2|211
1724827200000|2024-08-28 06:40:00|66935.3|66920.3|66918.9|66903.9|66942.1|66926.4|66917.3|66900.9|362
1724825100000|2024-08-28 06:05:00|66960.5|66945.5|66959.2|66944.2|66972.8|66957.8|66954.2|66939.2|384
1724882700000|2024-08-28 22:05:00|67079.9|67059.9|67077.2|67057.2|67080|67060|67074.6|67054.6|141
1724827500000|2024-08-28 06:45:00|66918.8|66903.8|66926.8|66911.8|66934.8|66919.8|66916.4|66901.4|353
1724883000000|2024-08-28 22:10:00|67077|67057|67074.9|67059.9|67082.2|67062.2|67074.5|67056.3|103
1724825400000|2024-08-28 06:10:00|66959|66944|66994.5|66979.5|66994.9|66979.9|66949.6|66934.6|351
1724883300000|2024-08-28 22:15:00|67074.8|67059.8|67070.9|67050.9|67077.2|67059.8|67067.4|67047.4|161
1724827800000|2024-08-28 06:50:00|66927.2|66912.2|66918.5|66903.5|66929.3|66914.3|66904.3|66889.3|391
1724828100000|2024-08-28 06:55:00|66918.6|66903.6|66925.2|66910.2|66938.3|66923.3|66912.8|66897.8|384
1724825700000|2024-08-28 06:15:00|66994|66979|66978.3|66963.3|67002.9|66984.5|66975.6|66960.6|305
1724828400000|2024-08-28 07:00:00|66924.9|66909.9|66899.3|66884.3|66924.9|66909.9|66895.9|66880.9|474
1724826000000|2024-08-28 06:20:00|66978|66963|66978.4|66963.4|66984|66969|66962.9|66947.9|366
1724828700000|2024-08-28 07:05:00|66899.2|66884.2|66877.9|66862.9|66906.2|66891.2|66875|66860|414
1724826300000|2024-08-28 06:25:00|66976.5|66961.5|66966.7|66951.7|66982.7|66967.7|66966.1|66951.1|382
1724829000000|2024-08-28 07:10:00|66877.7|66862.7|66887.5|66872.5|66894.8|66879.8|66871.6|66856.6|383
1724826600000|2024-08-28 06:30:00|66966.8|66951.8|66949.2|66934.2|66971.7|66956.7|66948.7|66933.4|372
1724829300000|2024-08-28 07:15:00|66887.3|66872.3|66883.3|66868.3|66896.4|66881.4|66880.6|66865.6|403
1724826900000|2024-08-28 06:35:00|66949.3|66934.3|66935.1|66920.1|66955.5|66940.5|66934.9|66919.9|331
1724829600000|2024-08-28 07:20:00|66883.5|66868.5|66872.8|66857.8|66884.4|66869.4|66864.6|66849.6|372
1724827200000|2024-08-28 06:40:00|66935.3|66920.3|66918.9|66903.9|66942.1|66926.4|66917.3|66900.9|362
1724827500000|2024-08-28 06:45:00|66918.8|66903.8|66926.8|66911.8|66934.8|66919.8|66916.4|66901.4|353
1724829900000|2024-08-28 07:25:00|66872.9|66857.9|66879.1|66864.1|66879.4|66864.4|66866.7|66851.7|324
1724827800000|2024-08-28 06:50:00|66927.2|66912.2|66918.5|66903.5|66929.3|66914.3|66904.3|66889.3|391
1724830200000|2024-08-28 07:30:00|66881.4|66866.4|66894.8|66879.8|66900.6|66885.6|66871.3|66856.3|407
1724828100000|2024-08-28 06:55:00|66918.6|66903.6|66925.2|66910.2|66938.3|66923.3|66912.8|66897.8|384
1724830500000|2024-08-28 07:35:00|66894.9|66879.9|66909.5|66894.5|66917|66902|66893.8|66878.8|400
1724830800000|2024-08-28 07:40:00|66909.2|66894.2|66895.2|66880.2|66918.3|66903.3|66894.7|66879.7|346
1724828400000|2024-08-28 07:00:00|66924.9|66909.9|66899.3|66884.3|66924.9|66909.9|66895.9|66880.9|474
1724831100000|2024-08-28 07:45:00|66895.3|66880.3|66903.8|66888.8|66916.7|66901.7|66882.9|66867.9|325
1724828700000|2024-08-28 07:05:00|66899.2|66884.2|66877.9|66862.9|66906.2|66891.2|66875|66860|414
1724883600000|2024-08-28 22:20:00|67070.8|67050.8|67064.5|67049.5|67070.9|67051.9|67063.7|67043.7|120
1724883900000|2024-08-28 22:25:00|67067|67047|67064.5|67044.5|67067.1|67048.3|67061.6|67043.5|101
1724831400000|2024-08-28 07:50:00|66903.6|66888.6|66888.2|66873.2|66904.9|66889.9|66885.8|66870.8|351
1724829000000|2024-08-28 07:10:00|66877.7|66862.7|66887.5|66872.5|66894.8|66879.8|66871.6|66856.6|383
1724884200000|2024-08-28 22:30:00|67064.6|67044.6|67065.1|67045.1|67068.2|67049.6|67063.5|67043.5|139
1724831700000|2024-08-28 07:55:00|66888.3|66873.3|66874.5|66859.5|66892.4|66877.4|66857.8|66842.8|417
1724884500000|2024-08-28 22:35:00|67065|67045|67066.2|67046.2|67067.9|67047.9|67061.2|67042.8|124
1724829300000|2024-08-28 07:15:00|66887.3|66872.3|66883.3|66868.3|66896.4|66881.4|66880.6|66865.6|403
1724832000000|2024-08-28 08:00:00|66874.2|66859.2|66889.6|66874.6|66895.1|66880.1|66860.1|66845.1|408
1724884800000|2024-08-28 22:40:00|67066.3|67046.3|67070|67050|67071.4|67052.6|67065.5|67045.5|161
1724829600000|2024-08-28 07:20:00|66883.5|66868.5|66872.8|66857.8|66884.4|66869.4|66864.6|66849.6|372
1724885100000|2024-08-28 22:45:00|67070.3|67050.3|67067.4|67047.4|67073.3|67055.5|67067.1|67047.2|164
1724832300000|2024-08-28 08:05:00|66889.7|66874.7|66870.9|66855.9|66891.3|66876.3|66869.8|66854.8|361
1724885400000|2024-08-28 22:50:00|67067.5|67047.5|67064.7|67044.7|67068.5|67050.3|67063.2|67043.2|133
1724829900000|2024-08-28 07:25:00|66872.9|66857.9|66879.1|66864.1|66879.4|66864.4|66866.7|66851.7|324
1724832600000|2024-08-28 08:10:00|66871.2|66856.2|66862.6|66847.6|66877.9|66862.9|66856.4|66841.4|359
1724885700000|2024-08-28 22:55:00|67064.6|67044.6|67064.8|67044.8|67065.9|67047.2|67062.2|67044.5|103
1724886000000|2024-08-28 23:00:00|67064.9|67044.9|67070.7|67050.7|67071.8|67051.8|67061.6|67043.1|135
1724830200000|2024-08-28 07:30:00|66881.4|66866.4|66894.8|66879.8|66900.6|66885.6|66871.3|66856.3|407
1724832900000|2024-08-28 08:15:00|66862.8|66847.8|66871.9|66856.9|66873.4|66858.4|66860.4|66845.4|307
1724886300000|2024-08-28 23:05:00|67070.6|67050.6|67059.4|67044.4|67071.2|67051.2|67059.3|67041.7|92
1724830500000|2024-08-28 07:35:00|66894.9|66879.9|66909.5|66894.5|66917|66902|66893.8|66878.8|400
1724886600000|2024-08-28 23:10:00|67059.3|67044.3|67060.3|67040.3|67063|67045|67056.5|67038.6|105
1724833200000|2024-08-28 08:20:00|66871.7|66856.7|66919.1|66904.1|66919.1|66904.1|66869.6|66854.6|354
1724886900000|2024-08-28 23:15:00|67060.2|67040.2|67061.7|67041.7|67066.9|67046.9|67058.3|67039.6|127
1724830800000|2024-08-28 07:40:00|66909.2|66894.2|66895.2|66880.2|66918.3|66903.3|66894.7|66879.7|346
1724833500000|2024-08-28 08:25:00|66919|66904|66948.8|66933.8|66949|66934|66918.5|66903.5|436
1724887200000|2024-08-28 23:20:00|67061.8|67041.8|67062.3|67042.3|67066|67048.8|67058.7|67041.4|103
1724887500000|2024-08-28 23:25:00|67059.9|67044.9|67053.7|67033.7|67062.7|67044.9|67053.7|67033.7|131
1724831100000|2024-08-28 07:45:00|66895.3|66880.3|66903.8|66888.8|66916.7|66901.7|66882.9|66867.9|325
1724833800000|2024-08-28 08:30:00|66947.5|66932.5|66919.9|66904.9|66948.9|66933.9|66919.9|66904.9|360
1724887800000|2024-08-28 23:30:00|67053.8|67033.8|67057.2|67037.2|67061|67042|67052.8|67032.8|156
1724888100000|2024-08-28 23:35:00|67057.1|67037.1|67058.4|67038.4|67059.7|67042|67054.9|67037.1|107
1724831400000|2024-08-28 07:50:00|66903.6|66888.6|66888.2|66873.2|66904.9|66889.9|66885.8|66870.8|351
1724834100000|2024-08-28 08:35:00|66919.7|66904.7|66935.9|66920.9|66936.6|66921.6|66914.1|66899.1|320
1724888400000|2024-08-28 23:40:00|67055.9|67040.9|67053.7|67033.7|67062.2|67042.6|67052.6|67033.7|115
1724831700000|2024-08-28 07:55:00|66888.3|66873.3|66874.5|66859.5|66892.4|66877.4|66857.8|66842.8|417
1724888700000|2024-08-28 23:45:00|67053.9|67033.9|67059.1|67039.1|67059.2|67041.2|67051.9|67031.9|119
1724834400000|2024-08-28 08:40:00|66935.6|66920.6|66960|66945|66961|66946|66930.8|66915.8|403
1724889000000|2024-08-28 23:50:00|67058.9|67038.9|67061.9|67041.9|67062.4|67044.4|67052.8|67034.7|163
1724834700000|2024-08-28 08:45:00|66960.5|66945.5|66948.5|66933.5|66966.9|66951.9|66947.6|66932.6|377
1724832000000|2024-08-28 08:00:00|66874.2|66859.2|66889.6|66874.6|66895.1|66880.1|66860.1|66845.1|408
1724889300000|2024-08-28 23:55:00|67062|67042|67062|67042|67069.2|67050.8|67059.4|67041.8|163
1724889600000|2024-08-29 00:00:00|67058.2|67043.2|67049.6|67029.6|67061.4|67046.2|67043|67027.8|263
1724835000000|2024-08-28 08:50:00|66948.4|66933.4|66972.8|66957.8|66977.8|66962.8|66945.2|66930.2|299
1724832300000|2024-08-28 08:05:00|66889.7|66874.7|66870.9|66855.9|66891.3|66876.3|66869.8|66854.8|361
1724889900000|2024-08-29 00:05:00|67049.4|67029.4|67041.1|67021.1|67050.6|67030.6|67036.9|67016.9|256
1724890200000|2024-08-29 00:10:00|67041|67021|67038.5|67018.5|67049.3|67029.3|67034.8|67014.8|212
1724835300000|2024-08-28 08:55:00|66972.9|66957.9|66963.5|66948.5|66976.8|66961.8|66957.6|66942.6|358
1724832600000|2024-08-28 08:10:00|66871.2|66856.2|66862.6|66847.6|66877.9|66862.9|66856.4|66841.4|359
1724890500000|2024-08-29 00:15:00|67039.1|67019.1|67028.8|67008.8|67039.3|67019.3|67022.8|67002.8|230
1724890800000|2024-08-29 00:20:00|67028.9|67008.9|67023.2|67003.2|67029.6|67010.7|67016.1|66996.1|278
1724832900000|2024-08-28 08:15:00|66862.8|66847.8|66871.9|66856.9|66873.4|66858.4|66860.4|66845.4|307
1724835600000|2024-08-28 09:00:00|66963.3|66948.3|66991.3|66971.3|66992.5|66977.5|66957.5|66942.5|381
1724891100000|2024-08-29 00:25:00|67023.5|67003.5|67020|67005|67025.5|67007.6|67017.3|66999.3|210
1724891400000|2024-08-29 00:30:00|67020.2|67005.2|67027|67007|67027|67010|67013.2|66995.6|196
1724833200000|2024-08-28 08:20:00|66871.7|66856.7|66919.1|66904.1|66919.1|66904.1|66869.6|66854.6|354
1724835900000|2024-08-28 09:05:00|66991.6|66971.6|66964.5|66949.5|66992.2|66977.2|66955.1|66935.1|445
1724891700000|2024-08-29 00:35:00|67027.2|67007.2|67038.5|67018.5|67038.6|67021.2|67027.2|67007.2|234
1724892000000|2024-08-29 00:40:00|67038.6|67018.6|67027.5|67007.5|67038.6|67018.6|67019.5|67002.2|195
1724836200000|2024-08-28 09:10:00|66965.5|66950.5|66958.8|66943.8|66971.1|66956.1|66952|66937|362
1724892300000|2024-08-29 00:45:00|67027.7|67007.7|67029.9|67009.9|67035.8|67016|67023.8|67007.7|215
1724833500000|2024-08-28 08:25:00|66919|66904|66948.8|66933.8|66949|66934|66918.5|66903.5|436
1724892600000|2024-08-29 00:50:00|67030|67010|67029.1|67009.1|67030.2|67012.9|67022.2|67006.3|246
1724836500000|2024-08-28 09:15:00|66958.1|66943.1|66951.2|66936.2|66958.1|66943.1|66937.6|66922.6|371
1724892900000|2024-08-29 00:55:00|67022.7|67002.7|67018.4|67003.4|67022.7|67005.5|67013.8|66994.2|244
1724833800000|2024-08-28 08:30:00|66947.5|66932.5|66919.9|66904.9|66948.9|66933.9|66919.9|66904.9|360
1724836800000|2024-08-28 09:20:00|66951.3|66936.3|66964.6|66949.6|66975.4|66960.4|66951.3|66936.3|310
1724893200000|2024-08-29 01:00:00|67018.1|67003.1|67008.3|66993.3|67018.1|67003.1|67004.6|66989.6|239
1724893500000|2024-08-29 01:05:00|67008.5|66993.5|67012.5|66992.5|67012.7|66995.4|67004.6|66987.6|205
1724834100000|2024-08-28 08:35:00|66919.7|66904.7|66935.9|66920.9|66936.6|66921.6|66914.1|66899.1|320
1724837100000|2024-08-28 09:25:00|66964.2|66949.2|66950.1|66935.1|66964.2|66949.2|66938.3|66923.3|400
1724893800000|2024-08-29 01:10:00|67009.5|66994.5|67019.3|67004.3|67021.3|67006.3|67007.6|66991.6|234
1724894100000|2024-08-29 01:15:00|67019.1|67004.1|67009|66994|67021.2|67006.2|67008.2|66992.2|192
1724834400000|2024-08-28 08:40:00|66935.6|66920.6|66960|66945|66961|66946|66930.8|66915.8|403
1724837400000|2024-08-28 09:30:00|66950.2|66935.2|66954|66939|66960.3|66945.3|66945.9|66930.9|342
1724894400000|2024-08-29 01:20:00|67008.5|66993.5|67017.7|67002.7|67018.4|67003.4|67007.6|66990.3|202
1724894700000|2024-08-29 01:25:00|67017.6|67002.6|67021|67006|67022.2|67007.2|67014.6|66999.6|163
1724834700000|2024-08-28 08:45:00|66960.5|66945.5|66948.5|66933.5|66966.9|66951.9|66947.6|66932.6|377
1724837700000|2024-08-28 09:35:00|66954.1|66939.1|66948.3|66933.3|66961.3|66946.3|66941.3|66926.3|373
1724895000000|2024-08-29 01:30:00|67020.9|67005.9|67036.1|67016.1|67037.4|67021|67020.6|67005.6|194
1724835000000|2024-08-28 08:50:00|66948.4|66933.4|66972.8|66957.8|66977.8|66962.8|66945.2|66930.2|299
1724895300000|2024-08-29 01:35:00|67036|67016|67033.4|67018.4|67036|67019.5|67029.3|67013.9|175
1724838000000|2024-08-28 09:40:00|66948.2|66933.2|66970.9|66955.9|66977.9|66962.9|66948|66933|345
1724895600000|2024-08-29 01:40:00|67033.5|67018.5|67027.6|67012.6|67034.1|67019.1|67026.5|67011.5|159
1724835300000|2024-08-28 08:55:00|66972.9|66957.9|66963.5|66948.5|66976.8|66961.8|66957.6|66942.6|358
1724838300000|2024-08-28 09:45:00|66969.1|66954.1|66984.3|66969.3|66985.2|66970.2|66967|66952|324
1724895900000|2024-08-29 01:45:00|67027.7|67012.7|67032.5|67017.5|67034.1|67019.1|67023.3|67008|231
1724838600000|2024-08-28 09:50:00|66984.5|66969.5|67002.4|66987.4|67013|66998|66984.5|66969.5|368
1724896200000|2024-08-29 01:50:00|67033.1|67018.1|67030.5|67015.5|67034.6|67019.6|67024.6|67007.3|226
1724835600000|2024-08-28 09:00:00|66963.3|66948.3|66991.3|66971.3|66992.5|66977.5|66957.5|66942.5|381
1724838900000|2024-08-28 09:55:00|67002.5|66987.5|66997.1|66982.1|67009.9|66994.9|66996.3|66981.3|262
1724896500000|2024-08-29 01:55:00|67030.1|67015.1|67033.7|67018.7|67035.3|67020.3|67029.1|67014.1|180
1724835900000|2024-08-28 09:05:00|66991.6|66971.6|66964.5|66949.5|66992.2|66977.2|66955.1|66935.1|445
1724896800000|2024-08-29 02:00:00|67033.2|67018.2|67035.1|67020.1|67039.4|67023|67032.4|67014.5|231
1724839200000|2024-08-28 10:00:00|66997|66982|67015|67000|67017.4|67002.4|66986|66971|342
1724836200000|2024-08-28 09:10:00|66965.5|66950.5|66958.8|66943.8|66971.1|66956.1|66952|66937|362
1724897100000|2024-08-29 02:05:00|67035.2|67020.2|67039|67024|67041.3|67025.9|67033.7|67018.7|154
1724897400000|2024-08-29 02:10:00|67038.6|67023.6|67038.6|67023.6|67039.6|67024.6|67035|67020|157
1724839500000|2024-08-28 10:05:00|67014.9|66999.9|67040.2|67025.2|67043.1|67028.1|67010.2|66995.2|344
1724836500000|2024-08-28 09:15:00|66958.1|66943.1|66951.2|66936.2|66958.1|66943.1|66937.6|66922.6|371
1724897700000|2024-08-29 02:15:00|67038.7|67023.7|67035.4|67020.4|67042.8|67027.8|67033.7|67018.7|166
1724839800000|2024-08-28 10:10:00|67040.1|67025.1|67041.8|67026.8|67054.7|67039.7|67030.5|67015.5|514
1724898000000|2024-08-29 02:20:00|67036|67021|67030.7|67015.7|67038.7|67023.7|67026.5|67011.5|179
1724836800000|2024-08-28 09:20:00|66951.3|66936.3|66964.6|66949.6|66975.4|66960.4|66951.3|66936.3|310
1724898300000|2024-08-29 02:25:00|67030.3|67015.3|67024.2|67009.2|67036.4|67020.1|67023.7|67008.7|165
1724840100000|2024-08-28 10:15:00|67042|67027|67054.9|67039.9|67059.7|67044.7|67041.6|67026.6|506
1724898600000|2024-08-29 02:30:00|67024.6|67009.6|67021.4|67006.4|67027|67009.6|67017.8|67002.8|146
1724837100000|2024-08-28 09:25:00|66964.2|66949.2|66950.1|66935.1|66964.2|66949.2|66938.3|66923.3|400
1724898900000|2024-08-29 02:35:00|67021.5|67006.5|67020.5|67005.5|67027.6|67012.6|67017.3|67002.3|167
1724840400000|2024-08-28 10:20:00|67054.8|67039.8|67056.9|67041.9|67059.4|67044.4|67046.4|67031.4|307
1724837400000|2024-08-28 09:30:00|66950.2|66935.2|66954|66939|66960.3|66945.3|66945.9|66930.9|342
1724899200000|2024-08-29 02:40:00|67020.4|67005.4|67015.5|67000.5|67021.1|67006.1|67014.8|66999.8|142
1724840700000|2024-08-28 10:25:00|67057|67042|67043.8|67028.8|67061.6|67046.6|67039.9|67024.9|348
1724899500000|2024-08-29 02:45:00|67016|67001|67017.2|67002.2|67021|67006|67016|67001|118
1724837700000|2024-08-28 09:35:00|66954.1|66939.1|66948.3|66933.3|66961.3|66946.3|66941.3|66926.3|373
1724841000000|2024-08-28 10:30:00|67043.5|67028.5|67029.1|67014.1|67046.9|67031.9|67025.8|67010.8|308
1724838000000|2024-08-28 09:40:00|66948.2|66933.2|66970.9|66955.9|66977.9|66962.9|66948|66933|345
1724899800000|2024-08-29 02:50:00|67017.1|67002.1|67014.3|66999.3|67021.7|67003.5|67013.6|66996.6|104
1724841300000|2024-08-28 10:35:00|67029|67014|67052.4|67037.4|67056|67041|67027.4|67012.4|301
1724838300000|2024-08-28 09:45:00|66969.1|66954.1|66984.3|66969.3|66985.2|66970.2|66967|66952|324
1724900100000|2024-08-29 02:55:00|67014.4|66999.4|67019.7|66999.7|67020.1|67001.9|67013.3|66995.7|131
1724841600000|2024-08-28 10:40:00|67052.2|67037.2|67057.1|67042.1|67058.4|67043.4|67034.9|67019.9|311
1724900400000|2024-08-29 03:00:00|67017.2|67002.2|67020.2|67005.2|67026.1|67011.1|67016.5|66998.6|158
1724838600000|2024-08-28 09:50:00|66984.5|66969.5|67002.4|66987.4|67013|66998|66984.5|66969.5|368
1724900700000|2024-08-29 03:05:00|67020.6|67005.6|67017.5|67002.5|67023.3|67007.9|67016.6|66999.2|173
1724841900000|2024-08-28 10:45:00|67056.7|67041.7|67064.4|67049.4|67075.7|67060.7|67050.3|67035.3|358
1724901000000|2024-08-29 03:10:00|67017.6|67002.6|67020.4|67005.4|67020.8|67005.8|67015.4|67000.4|120
1724838900000|2024-08-28 09:55:00|67002.5|66987.5|66997.1|66982.1|67009.9|66994.9|66996.3|66981.3|262
1724901300000|2024-08-29 03:15:00|67020.5|67005.5|67016.6|67001.6|67024|67009|67015.3|67000.3|127
1724842200000|2024-08-28 10:50:00|67064.1|67049.1|67069|67054|67077.7|67062.7|67062.8|67047.8|293
1724901600000|2024-08-29 03:20:00|67016.5|67001.5|67010.9|66995.9|67018.7|67003.7|67010.9|66995.9|151
1724839200000|2024-08-28 10:00:00|66997|66982|67015|67000|67017.4|67002.4|66986|66971|342
1724901900000|2024-08-29 03:25:00|67011.3|66996.3|67001.8|66986.8|67011.3|66996.3|67001.3|66984.9|169
1724842500000|2024-08-28 10:55:00|67069.2|67054.2|67058.6|67043.6|67071.9|67056.9|67057|67042|210
1724902200000|2024-08-29 03:30:00|67001.5|66986.5|67014|66999|67014|66999|67001.5|66986.5|128
1724839500000|2024-08-28 10:05:00|67014.9|66999.9|67040.2|67025.2|67043.1|67028.1|67010.2|66995.2|344
1724902500000|2024-08-29 03:35:00|67013.6|66998.6|67002.3|66982.3|67016.4|66999.5|66998.3|66981.3|198
1724842800000|2024-08-28 11:00:00|67058.7|67043.7|67061.2|67046.2|67064.3|67049.3|67055.8|67038.6|244
1724839800000|2024-08-28 10:10:00|67040.1|67025.1|67041.8|67026.8|67054.7|67039.7|67030.5|67015.5|514
1724902800000|2024-08-29 03:40:00|67001.7|66981.7|67010.3|66990.3|67011.8|66994.1|67001.7|66981.7|170
1724903100000|2024-08-29 03:45:00|67010.5|66990.5|67011.9|66996.9|67016|66998.1|67009.7|66989.7|131
1724843100000|2024-08-28 11:05:00|67061.1|67046.1|67038.8|67023.8|67063.8|67048.8|67038.7|67023.7|275
1724840100000|2024-08-28 10:15:00|67042|67027|67054.9|67039.9|67059.7|67044.7|67041.6|67026.6|506
1724903400000|2024-08-29 03:50:00|67013.8|66993.8|66999.6|66984.6|67013.8|66993.8|66996.7|66979.2|148
1724843400000|2024-08-28 11:10:00|67038.7|67023.7|67030.6|67015.6|67038.7|67023.7|67029.6|67014.6|242
1724903700000|2024-08-29 03:55:00|66999.5|66984.5|66992.2|66977.2|67000|66985|66992.2|66974.5|216
1724840400000|2024-08-28 10:20:00|67054.8|67039.8|67056.9|67041.9|67059.4|67044.4|67046.4|67031.4|307
1724904000000|2024-08-29 04:00:00|66992.3|66977.3|66995.3|66975.3|66999|66984|66983.7|66966.9|201
1724843700000|2024-08-28 11:15:00|67030.7|67015.7|67040|67025|67042.6|67027.6|67023.8|67008.8|239
1724840700000|2024-08-28 10:25:00|67057|67042|67043.8|67028.8|67061.6|67046.6|67039.9|67024.9|348
1724904300000|2024-08-29 04:05:00|66992.6|66977.6|66995.5|66975.5|66996.4|66978.5|66989.6|66971.6|200
1724904600000|2024-08-29 04:10:00|66995.4|66975.4|66995.2|66975.2|66996.3|66978.7|66987.9|66968.8|134
1724844000000|2024-08-28 11:20:00|67039.9|67024.9|67055.6|67040.6|67057.5|67042.5|67039.4|67024.4|318
1724841000000|2024-08-28 10:30:00|67043.5|67028.5|67029.1|67014.1|67046.9|67031.9|67025.8|67010.8|308
1724904900000|2024-08-29 04:15:00|66995.1|66975.1|66993.9|66973.9|66998.1|66981.5|66990.1|66971.8|176
1724905200000|2024-08-29 04:20:00|66994.7|66974.7|66994.9|66974.9|66997.5|66977.5|66990.2|66971.8|143
1724844300000|2024-08-28 11:25:00|67055.4|67040.4|67061.8|67046.8|67069.2|67054.2|67051.6|67036.6|311
1724841300000|2024-08-28 10:35:00|67029|67014|67052.4|67037.4|67056|67041|67027.4|67012.4|301
1724905500000|2024-08-29 04:25:00|66994.4|66974.4|67004|66984|67005.6|66988.5|66993.2|66974.4|116
1724844600000|2024-08-28 11:30:00|67061.9|67046.9|67046.4|67031.4|67062|67047|67045|67030|285
1724905800000|2024-08-29 04:30:00|67004.1|66984.1|67000.3|66980.3|67005.5|66987.3|67000.3|66980.3|130
1724841600000|2024-08-28 10:40:00|67052.2|67037.2|67057.1|67042.1|67058.4|67043.4|67034.9|67019.9|311
1724906100000|2024-08-29 04:35:00|67000|66980|66997.8|66977.8|67003.4|66986|66994.5|66976.6|170
1724844900000|2024-08-28 11:35:00|67046.5|67031.5|67025.7|67010.7|67048.9|67033.9|67025.5|67010.5|269
1724841900000|2024-08-28 10:45:00|67056.7|67041.7|67064.4|67049.4|67075.7|67060.7|67050.3|67035.3|358
1724906400000|2024-08-29 04:40:00|66997.7|66977.7|67005.8|66990.8|67006|66991|66996.6|66977.1|146
1724845200000|2024-08-28 11:40:00|67025.9|67010.9|67030|67015|67032.9|67017.9|67025.1|67010.1|217
1724842200000|2024-08-28 10:50:00|67064.1|67049.1|67069|67054|67077.7|67062.7|67062.8|67047.8|293
1724906700000|2024-08-29 04:45:00|67005.2|66990.2|66999.1|66984.1|67005.2|66990.2|66997.7|66980.6|162
1724907000000|2024-08-29 04:50:00|66998.9|66983.9|66996.2|66981.2|67001.4|66986.4|66994.9|66977.7|149
1724845500000|2024-08-28 11:45:00|67030.1|67015.1|67033.1|67018.1|67046.6|67031.6|67028.4|67013.4|296
1724842500000|2024-08-28 10:55:00|67069.2|67054.2|67058.6|67043.6|67071.9|67056.9|67057|67042|210
1724907300000|2024-08-29 04:55:00|66996.3|66981.3|66993|66978|67001.8|66985.4|66991.9|66976.1|142
1724845800000|2024-08-28 11:50:00|67033.2|67018.2|67056.3|67041.3|67060.5|67045.5|67022.2|67007.2|391
1724907600000|2024-08-29 05:00:00|66995.4|66975.4|66989.9|66974.9|66998.3|66983.3|66988.5|66973.5|208
1724842800000|2024-08-28 11:00:00|67058.7|67043.7|67061.2|67046.2|67064.3|67049.3|67055.8|67038.6|244
1724907900000|2024-08-29 05:05:00|66990.1|66975.1|66998.8|66983.8|67003.9|66988.9|66990.1|66975.1|204
1724846100000|2024-08-28 11:55:00|67056.1|67041.1|67084.4|67069.4|67102.8|67087.8|67047.4|67032.4|555
1724843100000|2024-08-28 11:05:00|67061.1|67046.1|67038.8|67023.8|67063.8|67048.8|67038.7|67023.7|275
1724908200000|2024-08-29 05:10:00|66999|66984|67005.7|66990.7|67013.4|66998.4|66998.9|66983.5|224
1724908500000|2024-08-29 05:15:00|67005.6|66990.6|67001.1|66986.1|67007.8|66992.8|66998.8|66983.8|181
1724846400000|2024-08-28 12:00:00|67084.1|67069.1|67097.8|67082.8|67097.8|67082.8|67069.8|67054.8|527
1724843400000|2024-08-28 11:10:00|67038.7|67023.7|67030.6|67015.6|67038.7|67023.7|67029.6|67014.6|242
1724908800000|2024-08-29 05:20:00|67001.3|66986.3|67001.1|66986.1|67002.6|66987.6|66995.6|66980.6|178
1724909100000|2024-08-29 05:25:00|67000.2|66985.2|66998.8|66978.8|67003.9|66988.7|66998.8|66978.8|168
1724846700000|2024-08-28 12:05:00|67097.7|67082.7|67105.2|67090.2|67105.4|67090.4|67092.3|67077.3|440
1724843700000|2024-08-28 11:15:00|67030.7|67015.7|67040|67025|67042.6|67027.6|67023.8|67008.8|239
1724909400000|2024-08-29 05:30:00|66998.7|66978.7|66994.3|66974.3|67000.1|66980.1|66991.1|66971.5|216
1724847000000|2024-08-28 12:10:00|67105.3|67090.3|67111.9|67096.9|67125.1|67110.1|67095.8|67080.8|447
1724909700000|2024-08-29 05:35:00|66994.2|66974.2|66987.7|66967.7|66997.2|66979.4|66985.6|66965.6|159
1724844000000|2024-08-28 11:20:00|67039.9|67024.9|67055.6|67040.6|67057.5|67042.5|67039.4|67024.4|318
1724910000000|2024-08-29 05:40:00|66987.6|66967.6|67010.1|66990.1|67014.3|66996.8|66981.8|66962.3|286
1724847300000|2024-08-28 12:15:00|67111.7|67096.7|67129.4|67114.4|67132.2|67117.2|67109.4|67094.4|408
1724910300000|2024-08-29 05:45:00|67010.3|66990.3|66999.4|66984.4|67012|66995.4|66998.5|66983.5|216
1724844300000|2024-08-28 11:25:00|67055.4|67040.4|67061.8|67046.8|67069.2|67054.2|67051.6|67036.6|311
1724910600000|2024-08-29 05:50:00|66999.8|66984.8|66982.6|66967.6|66999.8|66984.8|66982|66967|328
1724847600000|2024-08-28 12:20:00|67129.5|67114.5|67129|67114|67142.9|67127.9|67123.9|67108.9|449
1724844600000|2024-08-28 11:30:00|67061.9|67046.9|67046.4|67031.4|67062|67047|67045|67030|285
1724910900000|2024-08-29 05:55:00|66982.5|66967.5|66992|66977|66995.1|66977.9|66978.7|66963.7|352
1724911200000|2024-08-29 06:00:00|66992.4|66977.4|66979.4|66964.4|67001.9|66983.4|66976.4|66959.7|402
1724847900000|2024-08-28 12:25:00|67129.1|67114.1|67146.2|67131.2|67148.8|67133.8|67126.8|67111.8|420
1724844900000|2024-08-28 11:35:00|67046.5|67031.5|67025.7|67010.7|67048.9|67033.9|67025.5|67010.5|269
1724911500000|2024-08-29 06:05:00|66979.6|66964.6|66988.8|66968.8|66989.7|66974.2|66969|66950.2|380
1724848200000|2024-08-28 12:30:00|67143.9|67128.9|67154.8|67139.8|67176.1|67161.1|67143.9|67128.9|562
1724911800000|2024-08-29 06:10:00|66989.6|66969.6|66993.8|66978.8|66995.4|66980.4|66980.1|66965.1|390
1724845200000|2024-08-28 11:40:00|67025.9|67010.9|67030|67015|67032.9|67017.9|67025.1|67010.1|217
1724912100000|2024-08-29 06:15:00|66993.9|66978.9|66987.1|66972.1|66998.7|66983.7|66983.3|66968.3|360
1724848500000|2024-08-28 12:35:00|67155.4|67140.4|67170.8|67155.8|67175.6|67160.6|67154.4|67139.4|382
1724845500000|2024-08-28 11:45:00|67030.1|67015.1|67033.1|67018.1|67046.6|67031.6|67028.4|67013.4|296
1724912400000|2024-08-29 06:20:00|66990.4|66975.4|67003|66988|67012.1|66997.1|66990.4|66975.4|373
1724912700000|2024-08-29 06:25:00|67006.3|66991.3|67014.4|66999.4|67014.7|66999.7|66996.6|66981.6|390
1724848800000|2024-08-28 12:40:00|67170.6|67155.6|67160.4|67145.4|67170.6|67155.6|67150|67134.3|536
1724845800000|2024-08-28 11:50:00|67033.2|67018.2|67056.3|67041.3|67060.5|67045.5|67022.2|67007.2|391
1724913000000|2024-08-29 06:30:00|67014.3|66999.3|67024.2|67009.2|67028|67013|67010.1|66995.1|319
1724913300000|2024-08-29 06:35:00|67024.4|67009.4|67035.2|67020.2|67038.6|67023.6|67018.6|67003.6|290
1724849100000|2024-08-28 12:45:00|67160.3|67145.3|67124.7|67104.7|67162.6|67145.3|67124.3|67104.3|516
1724846100000|2024-08-28 11:55:00|67056.1|67041.1|67084.4|67069.4|67102.8|67087.8|67047.4|67032.4|555
1724913600000|2024-08-29 06:40:00|67034.9|67019.9|67025.8|67010.8|67037.6|67022.6|67023.3|67008.3|296
1724913900000|2024-08-29 06:45:00|67026.7|67011.7|67030.3|67015.3|67035.4|67020.4|67025.5|67010.5|291
1724849400000|2024-08-28 12:50:00|67125.4|67105.4|67140.5|67125.5|67140.5|67125.5|67116|67101|414
1724846400000|2024-08-28 12:00:00|67084.1|67069.1|67097.8|67082.8|67097.8|67082.8|67069.8|67054.8|527
1724914200000|2024-08-29 06:50:00|67030.2|67015.2|67041.7|67026.7|67042.7|67027.7|67026.3|67011.3|304
1724914500000|2024-08-29 06:55:00|67041.8|67026.8|67039.4|67024.4|67055.5|67040.5|67032.5|67017.5|426
1724849700000|2024-08-28 12:55:00|67140.4|67125.4|67129.9|67114.9|67140.4|67125.4|67124.6|67109.6|442
1724846700000|2024-08-28 12:05:00|67097.7|67082.7|67105.2|67090.2|67105.4|67090.4|67092.3|67077.3|440
1724914800000|2024-08-29 07:00:00|67039|67024|67074.3|67059.3|67074.3|67059.3|67036.4|67021.4|452
1724915100000|2024-08-29 07:05:00|67074.1|67059.1|67082|67067|67090|67075|67072|67057|462
1724850000000|2024-08-28 13:00:00|67129.8|67114.8|67104.6|67089.6|67129.8|67114.8|67104.4|67087.1|462
1724847000000|2024-08-28 12:10:00|67105.3|67090.3|67111.9|67096.9|67125.1|67110.1|67095.8|67080.8|447
1724915400000|2024-08-29 07:10:00|67082.3|67067.3|67094.5|67079.5|67109.8|67094.8|67082.3|67067.3|432
1724915700000|2024-08-29 07:15:00|67097.2|67082.2|67065.2|67050.2|67101.2|67086.2|67060.4|67045.4|439
1724850300000|2024-08-28 13:05:00|67104.7|67089.7|67117.5|67102.5|67122.2|67107.2|67095.2|67080.2|562
1724847300000|2024-08-28 12:15:00|67111.7|67096.7|67129.4|67114.4|67132.2|67117.2|67109.4|67094.4|408
1724916000000|2024-08-29 07:20:00|67065|67050|67027.6|67012.6|67067.4|67052.4|67025.6|67010.6|365
1724850600000|2024-08-28 13:10:00|67117.9|67102.9|67081.4|67066.4|67122.6|67107.6|67081.1|67066.1|534
1724916300000|2024-08-29 07:25:00|67028.2|67013.2|67026.8|67011.8|67053.8|67038.8|67024.4|67009.4|356
1724847600000|2024-08-28 12:20:00|67129.5|67114.5|67129|67114|67142.9|67127.9|67123.9|67108.9|449
1724850900000|2024-08-28 13:15:00|67081.3|67066.3|67089.3|67074.3|67092.3|67077.3|67075.1|67060.1|467
1724916600000|2024-08-29 07:30:00|67027|67012|67042|67027|67045.8|67030.8|67020.8|67005.8|418
1724847900000|2024-08-28 12:25:00|67129.1|67114.1|67146.2|67131.2|67148.8|67133.8|67126.8|67111.8|420
1724916900000|2024-08-29 07:35:00|67042.3|67027.3|67041.8|67026.8|67045.6|67030.6|67032.7|67017.7|347
1724851200000|2024-08-28 13:20:00|67089.2|67074.2|67117.3|67102.3|67127.7|67112.7|67087.3|67072.3|529
1724848200000|2024-08-28 12:30:00|67143.9|67128.9|67154.8|67139.8|67176.1|67161.1|67143.9|67128.9|562
1724917200000|2024-08-29 07:40:00|67042.1|67027.1|67052.5|67037.5|67058.6|67043.6|67041.3|67026.3|363
1724851500000|2024-08-28 13:25:00|67117.4|67102.4|67094.2|67079.2|67117.7|67102.7|67093.3|67078.3|537
1724917500000|2024-08-29 07:45:00|67052|67037|67046.2|67031.2|67052.3|67037.3|67035.1|67020.1|400
1724848500000|2024-08-28 12:35:00|67155.4|67140.4|67170.8|67155.8|67175.6|67160.6|67154.4|67139.4|382
1724851800000|2024-08-28 13:30:00|67092.8|67077.8|67119.8|67104.8|67119.8|67104.8|67091.8|67076.8|642
1724917800000|2024-08-29 07:50:00|67046.3|67031.3|67037.9|67022.9|67055.9|67040.9|67033.7|67018.7|379
1724848800000|2024-08-28 12:40:00|67170.6|67155.6|67160.4|67145.4|67170.6|67155.6|67150|67134.3|536
1724852100000|2024-08-28 13:35:00|67119.7|67104.7|67080.5|67065.5|67120.6|67105.6|67068.3|67053.3|572
1724918100000|2024-08-29 07:55:00|67038|67023|67030.5|67010.5|67039.3|67024.3|67019|67004|379
1724849100000|2024-08-28 12:45:00|67160.3|67145.3|67124.7|67104.7|67162.6|67145.3|67124.3|67104.3|516
1724852400000|2024-08-28 13:40:00|67080.6|67065.6|67105.7|67090.7|67120.1|67105.1|67080.5|67065.5|597
1724918400000|2024-08-29 08:00:00|67030.4|67010.4|67241.9|67226.9|67246.6|67226.9|67030.4|67010.4|885
1724849400000|2024-08-28 12:50:00|67125.4|67105.4|67140.5|67125.5|67140.5|67125.5|67116|67101|414
1724852700000|2024-08-28 13:45:00|67105|67090|67105.8|67090.8|67119.1|67104.1|67102.2|67087.2|514
1724918700000|2024-08-29 08:05:00|67244|67229|67265.1|67250.1|67275.1|67256.5|67217.9|67202.9|727
1724849700000|2024-08-28 12:55:00|67140.4|67125.4|67129.9|67114.9|67140.4|67125.4|67124.6|67109.6|442
1724919000000|2024-08-29 08:10:00|67265.3|67250.3|67284.5|67269.5|67290.5|67275.5|67259.5|67244.5|651
1724853000000|2024-08-28 13:50:00|67108.2|67093.2|67125.5|67110.5|67128.2|67113.2|67089.7|67074.7|510
1724919300000|2024-08-29 08:15:00|67284.6|67269.6|67276.9|67261.9|67297.9|67282.9|67266.2|67251.2|703
1724850000000|2024-08-28 13:00:00|67129.8|67114.8|67104.6|67089.6|67129.8|67114.8|67104.4|67087.1|462
1724919600000|2024-08-29 08:20:00|67277.1|67262.1|67374.9|67359.9|67378.1|67363.1|67276.9|67261.9|733
1724853300000|2024-08-28 13:55:00|67124.6|67109.6|67133.4|67118.4|67137.8|67122.8|67119.8|67104.8|605
1724919900000|2024-08-29 08:25:00|67375|67360|67331.9|67316.9|67376|67361|67331.2|67316.2|621
1724850300000|2024-08-28 13:05:00|67104.7|67089.7|67117.5|67102.5|67122.2|67107.2|67095.2|67080.2|562
1724920200000|2024-08-29 08:30:00|67332.3|67317.3|67303.5|67288.5|67333.5|67317.3|67297.6|67282.6|573
1724853600000|2024-08-28 14:00:00|67133.2|67118.2|67089|67074|67135.9|67120.9|67088.8|67073.8|592
1724850600000|2024-08-28 13:10:00|67117.9|67102.9|67081.4|67066.4|67122.6|67107.6|67081.1|67066.1|534
1724920500000|2024-08-29 08:35:00|67304.6|67289.6|67318.9|67303.9|67343.5|67328.5|67302.2|67287.2|492
1724853900000|2024-08-28 14:05:00|67089.2|67074.2|67085.6|67070.6|67089.4|67074.4|67065|67050|555
1724920800000|2024-08-29 08:40:00|67318.8|67303.8|67325.9|67310.9|67336.5|67321.5|67296|67281|516
1724850900000|2024-08-28 13:15:00|67081.3|67066.3|67089.3|67074.3|67092.3|67077.3|67075.1|67060.1|467
1724921100000|2024-08-29 08:45:00|67325.7|67310.7|67307.6|67292.6|67343.1|67328.1|67306.7|67291.7|451
1724851200000|2024-08-28 13:20:00|67089.2|67074.2|67117.3|67102.3|67127.7|67112.7|67087.3|67072.3|529
1724921400000|2024-08-29 08:50:00|67306.8|67291.8|67300.6|67285.6|67311.7|67296.7|67291.7|67276.7|421
1724854200000|2024-08-28 14:10:00|67086.3|67071.3|67095.7|67080.7|67098.2|67083.2|67074.6|67059.6|518
1724851500000|2024-08-28 13:25:00|67117.4|67102.4|67094.2|67079.2|67117.7|67102.7|67093.3|67078.3|537
1724921700000|2024-08-29 08:55:00|67300.7|67285.7|67294.7|67279.7|67309.2|67294.2|67288.9|67273.9|436
1724922000000|2024-08-29 09:00:00|67294.5|67279.5|67275.1|67260.1|67304.1|67289.1|67271|67256|376
1724854500000|2024-08-28 14:15:00|67095.8|67080.8|67046.3|67031.3|67101.7|67086.7|67045.7|67030.7|569
1724851800000|2024-08-28 13:30:00|67092.8|67077.8|67119.8|67104.8|67119.8|67104.8|67091.8|67076.8|642
1724922300000|2024-08-29 09:05:00|67275.3|67260.3|67294.2|67279.2|67295.5|67280.5|67262.8|67247.8|387
1724852100000|2024-08-28 13:35:00|67119.7|67104.7|67080.5|67065.5|67120.6|67105.6|67068.3|67053.3|572
1724854800000|2024-08-28 14:20:00|67046.4|67031.4|67056|67041|67058.7|67043.7|67024.5|67009.5|531
1724852400000|2024-08-28 13:40:00|67080.6|67065.6|67105.7|67090.7|67120.1|67105.1|67080.5|67065.5|597
1724922600000|2024-08-29 09:10:00|67293.6|67278.6|67272.2|67257.2|67303.9|67288.9|67272.1|67257.1|358
1724855100000|2024-08-28 14:25:00|67056.1|67041.1|67062.1|67047.1|67073.2|67058.2|67051|67036|478
1724922900000|2024-08-29 09:15:00|67272.1|67257.1|67272.7|67257.7|67284.9|67269.9|67265.8|67250.8|385
1724852700000|2024-08-28 13:45:00|67105|67090|67105.8|67090.8|67119.1|67104.1|67102.2|67087.2|514
1724923200000|2024-08-29 09:20:00|67273.4|67258.4|67265.5|67250.5|67280.2|67265.2|67259|67244|296
1724855400000|2024-08-28 14:30:00|67062.2|67047.2|67035.3|67020.3|67062.2|67047.2|67029.6|67014.6|545
1724853000000|2024-08-28 13:50:00|67108.2|67093.2|67125.5|67110.5|67128.2|67113.2|67089.7|67074.7|510
1724923500000|2024-08-29 09:25:00|67265.6|67250.6|67246.6|67231.6|67267.1|67252.1|67242.1|67227.1|353
1724923800000|2024-08-29 09:30:00|67245.5|67230.5|67226.9|67211.9|67245.5|67230.5|67212.9|67197.9|408
1724855700000|2024-08-28 14:35:00|67035.4|67020.4|67040.1|67025.1|67040.2|67025.2|67019.8|67004.8|447
1724853300000|2024-08-28 13:55:00|67124.6|67109.6|67133.4|67118.4|67137.8|67122.8|67119.8|67104.8|605
1724924100000|2024-08-29 09:35:00|67228.2|67213.2|67216.8|67201.8|67235.7|67220.7|67208.7|67193.7|370
1724924400000|2024-08-29 09:40:00|67216.7|67201.7|67255.8|67240.8|67255.8|67240.8|67216.7|67201.7|354
1724856000000|2024-08-28 14:40:00|67040.4|67025.4|67021.5|67006.5|67043.2|67028.2|67018.1|67003.1|505
1724853600000|2024-08-28 14:00:00|67133.2|67118.2|67089|67074|67135.9|67120.9|67088.8|67073.8|592
1724924700000|2024-08-29 09:45:00|67255.6|67240.6|67248.6|67233.6|67260.7|67245.7|67247.6|67232.6|385
1724856300000|2024-08-28 14:45:00|67021.6|67006.6|66980.6|66965.6|67033.5|67018.5|66974.1|66959.1|630
1724925000000|2024-08-29 09:50:00|67248.4|67233.4|67237.7|67222.7|67253.5|67238.5|67233.5|67218.5|306
1724853900000|2024-08-28 14:05:00|67089.2|67074.2|67085.6|67070.6|67089.4|67074.4|67065|67050|555
1724925300000|2024-08-29 09:55:00|67237.8|67222.8|67238|67223|67246|67231|67224.2|67209.2|366
1724856600000|2024-08-28 14:50:00|66980.5|66965.5|67021.6|67006.6|67030|67015|66972.1|66957.1|700
1724854200000|2024-08-28 14:10:00|67086.3|67071.3|67095.7|67080.7|67098.2|67083.2|67074.6|67059.6|518
1724925600000|2024-08-29 10:00:00|67238.1|67223.1|67232.1|67217.1|67242.3|67227.3|67220|67205|284
1724925900000|2024-08-29 10:05:00|67232.3|67217.3|67237.1|67222.1|67239.5|67224.5|67217.9|67202.9|247
1724856900000|2024-08-28 14:55:00|67021.4|67006.4|67019|67004|67050.3|67035.3|67004.6|66989.6|648
1724854500000|2024-08-28 14:15:00|67095.8|67080.8|67046.3|67031.3|67101.7|67086.7|67045.7|67030.7|569
1724926200000|2024-08-29 10:10:00|67240.1|67225.1|67260.7|67245.7|67263.8|67248.8|67240.1|67225.1|312
1724926500000|2024-08-29 10:15:00|67260.9|67245.9|67262.5|67247.5|67270.4|67255.4|67255|67240|269
1724854800000|2024-08-28 14:20:00|67046.4|67031.4|67056|67041|67058.7|67043.7|67024.5|67009.5|531
1724857200000|2024-08-28 15:00:00|67019.1|67004.1|67057.7|67042.7|67072.3|67057.3|67012.6|66997.6|647
1724926800000|2024-08-29 10:20:00|67263.2|67248.2|67244.7|67229.7|67277.5|67262.5|67242.9|67227.9|283
1724927100000|2024-08-29 10:25:00|67244.6|67229.6|67245|67230|67249.5|67234.5|67237.3|67222.3|201
1724855100000|2024-08-28 14:25:00|67056.1|67041.1|67062.1|67047.1|67073.2|67058.2|67051|67036|478
1724857500000|2024-08-28 15:05:00|67057.1|67042.1|67041.1|67026.1|67063.8|67048.8|67035.3|67020.3|434
1724927400000|2024-08-29 10:30:00|67244.8|67229.8|67246.2|67231.2|67255.4|67240.4|67237.2|67222.2|177
1724927700000|2024-08-29 10:35:00|67246.3|67231.3|67234.6|67219.6|67246.3|67231.3|67231.5|67216.5|275
1724855400000|2024-08-28 14:30:00|67062.2|67047.2|67035.3|67020.3|67062.2|67047.2|67029.6|67014.6|545
1724857800000|2024-08-28 15:10:00|67041|67026|67033.3|67018.3|67041.1|67026.1|67024.6|67009.6|376
1724928000000|2024-08-29 10:40:00|67237|67222|67230.7|67215.7|67244.5|67229.5|67228.7|67213.7|239
1724855700000|2024-08-28 14:35:00|67035.4|67020.4|67040.1|67025.1|67040.2|67025.2|67019.8|67004.8|447
1724928300000|2024-08-29 10:45:00|67230.9|67215.9|67216.7|67201.7|67237|67222|67215.2|67200.2|211
1724858100000|2024-08-28 15:15:00|67034.3|67019.3|67033.7|67018.7|67036|67021|67013.4|66998.4|478
1724928600000|2024-08-29 10:50:00|67216.6|67201.6|67210.7|67195.7|67225.9|67210.9|67204.2|67189.2|272
1724856000000|2024-08-28 14:40:00|67040.4|67025.4|67021.5|67006.5|67043.2|67028.2|67018.1|67003.1|505
1724858400000|2024-08-28 15:20:00|67033.4|67018.4|67027.6|67012.6|67036.5|67021.5|67018.2|67003.2|441
1724928900000|2024-08-29 10:55:00|67210.6|67195.6|67218.9|67203.9|67223.1|67208.1|67204.3|67189.3|304
1724856300000|2024-08-28 14:45:00|67021.6|67006.6|66980.6|66965.6|67033.5|67018.5|66974.1|66959.1|630
1724929200000|2024-08-29 11:00:00|67219.3|67204.3|67221.2|67206.2|67235.5|67220.5|67217.9|67202.9|272
1724858700000|2024-08-28 15:25:00|67028|67013|67048.5|67033.5|67063.6|67048.6|67028|67013|483
1724929500000|2024-08-29 11:05:00|67221.1|67206.1|67215.7|67200.7|67222.1|67207.1|67210.3|67195.3|216
1724856600000|2024-08-28 14:50:00|66980.5|66965.5|67021.6|67006.6|67030|67015|66972.1|66957.1|700
1724859000000|2024-08-28 15:30:00|67048.1|67033.1|67042|67027|67051.9|67036.9|67034.4|67019.4|410
1724929800000|2024-08-29 11:10:00|67215.6|67200.6|67219.9|67204.9|67232.1|67217.1|67214.9|67199.9|243
1724930100000|2024-08-29 11:15:00|67219.8|67204.8|67231.3|67216.3|67233.1|67218.1|67217.1|67202.1|188
1724856900000|2024-08-28 14:55:00|67021.4|67006.4|67019|67004|67050.3|67035.3|67004.6|66989.6|648
1724859300000|2024-08-28 15:35:00|67041.8|67026.8|67028.1|67013.1|67041.8|67026.8|67017.2|67002.2|422
1724930400000|2024-08-29 11:20:00|67231.2|67216.2|67230.6|67215.6|67243.2|67228.2|67227.9|67212.9|188
1724930700000|2024-08-29 11:25:00|67230.4|67215.4|67223.3|67208.3|67233.3|67218.3|67209.2|67194.2|253
1724857200000|2024-08-28 15:00:00|67019.1|67004.1|67057.7|67042.7|67072.3|67057.3|67012.6|66997.6|647
1724859600000|2024-08-28 15:40:00|67028.3|67013.3|67036.7|67021.7|67038.8|67023.8|67016.2|67001.2|381
1724931000000|2024-08-29 11:30:00|67223.4|67208.4|67240.9|67225.9|67243.7|67228.7|67214.8|67199.8|292
1724857500000|2024-08-28 15:05:00|67057.1|67042.1|67041.1|67026.1|67063.8|67048.8|67035.3|67020.3|434
1724859900000|2024-08-28 15:45:00|67036.6|67021.6|67034.5|67019.5|67037.8|67022.8|67023.8|67008.8|325
1724931300000|2024-08-29 11:35:00|67240.7|67225.7|67232.2|67217.2|67254.2|67239.2|67218.2|67203.2|301
1724931600000|2024-08-29 11:40:00|67232.3|67217.3|67216.1|67201.1|67245.3|67230.3|67215.6|67200.6|315
1724857800000|2024-08-28 15:10:00|67041|67026|67033.3|67018.3|67041.1|67026.1|67024.6|67009.6|376
1724860200000|2024-08-28 15:50:00|67034.4|67019.4|67039.1|67024.1|67051.2|67036.2|67030.6|67015.6|322
1724931900000|2024-08-29 11:45:00|67216.2|67201.2|67210.3|67195.3|67220.5|67205.5|67206.5|67191.5|252
1724858100000|2024-08-28 15:15:00|67034.3|67019.3|67033.7|67018.7|67036|67021|67013.4|66998.4|478
1724860500000|2024-08-28 15:55:00|67039|67024|67041.6|67026.6|67042.7|67027.7|67032.5|67017.5|344
1724932200000|2024-08-29 11:50:00|67210.2|67195.2|67238.3|67223.3|67238.3|67223.3|67205.3|67190.3|238
1724858400000|2024-08-28 15:20:00|67033.4|67018.4|67027.6|67012.6|67036.5|67021.5|67018.2|67003.2|441
1724860800000|2024-08-28 16:00:00|67041.7|67026.7|67075.9|67060.9|67077.6|67062.6|67041.4|67026.4|398
1724932500000|2024-08-29 11:55:00|67238.4|67223.4|67230.9|67210.9|67246.5|67231.5|67220|67205|329
1724858700000|2024-08-28 15:25:00|67028|67013|67048.5|67033.5|67063.6|67048.6|67028|67013|483
1724932800000|2024-08-29 12:00:00|67230.6|67210.6|67262|67247|67262.5|67247.5|67230.2|67210.2|496
1724861100000|2024-08-28 16:05:00|67076|67061|67087.8|67072.8|67090.1|67075.1|67075.6|67060.6|373
1724933100000|2024-08-29 12:05:00|67263.4|67248.4|67274.3|67259.3|67276.5|67261.5|67261.9|67246.9|483
1724859000000|2024-08-28 15:30:00|67048.1|67033.1|67042|67027|67051.9|67036.9|67034.4|67019.4|410
1724861400000|2024-08-28 16:10:00|67087.9|67072.9|67103.1|67088.1|67103.8|67088.8|67087.9|67072.9|297
1724933400000|2024-08-29 12:10:00|67274.9|67259.9|67246.9|67231.9|67277.2|67262.2|67239.5|67224.5|417
1724933700000|2024-08-29 12:15:00|67246.6|67231.6|67259.6|67244.6|67276.3|67261.3|67246|67231|450
1724859300000|2024-08-28 15:35:00|67041.8|67026.8|67028.1|67013.1|67041.8|67026.8|67017.2|67002.2|422
1724861700000|2024-08-28 16:15:00|67103.2|67088.2|67111.1|67096.1|67129.8|67114.8|67103.2|67088.2|401
1724934000000|2024-08-29 12:20:00|67258.5|67243.5|67239.7|67224.7|67259.7|67244.7|67237.3|67222.3|430
1724934300000|2024-08-29 12:25:00|67239.8|67224.8|67238.3|67214|67244.9|67227.2|67225.7|67210.1|403
1724859600000|2024-08-28 15:40:00|67028.3|67013.3|67036.7|67021.7|67038.8|67023.8|67016.2|67001.2|381
1724862000000|2024-08-28 16:20:00|67111|67096|67134.8|67119.8|67138.9|67123.9|67110.9|67095.9|322
1724934600000|2024-08-29 12:30:00|67244.7|67211.6|67312.8|67297.8|67364.6|67344.6|67226.6|67196|916
1724859900000|2024-08-28 15:45:00|67036.6|67021.6|67034.5|67019.5|67037.8|67022.8|67023.8|67008.8|325
1724934900000|2024-08-29 12:35:00|67313|67298|67305.8|67290.8|67322.9|67307.9|67285.8|67270.8|848
1724862300000|2024-08-28 16:25:00|67134.9|67119.9|67126|67111|67136.1|67121.1|67123.1|67108.1|269
1724935200000|2024-08-29 12:40:00|67307.1|67292.1|67342.8|67327.8|67367.5|67352.5|67290.5|67275.5|886
1724860200000|2024-08-28 15:50:00|67034.4|67019.4|67039.1|67024.1|67051.2|67036.2|67030.6|67015.6|322
1724862600000|2024-08-28 16:30:00|67126.1|67111.1|67118.9|67103.9|67129.7|67114.7|67116.7|67101.7|313
1724935500000|2024-08-29 12:45:00|67343|67328|67344.9|67329.9|67354.7|67339.7|67326.5|67311.5|836
1724860500000|2024-08-28 15:55:00|67039|67024|67041.6|67026.6|67042.7|67027.7|67032.5|67017.5|344
1724862900000|2024-08-28 16:35:00|67118.7|67103.7|67123.2|67108.2|67123.9|67108.9|67111.1|67096.1|230
1724935800000|2024-08-29 12:50:00|67343.7|67328.7|67297.9|67282.9|67355.7|67340.7|67295.6|67280.6|764
1724936100000|2024-08-29 12:55:00|67297.7|67282.7|67298.3|67283.3|67307.7|67292.7|67288.4|67273.4|678
1724860800000|2024-08-28 16:00:00|67041.7|67026.7|67075.9|67060.9|67077.6|67062.6|67041.4|67026.4|398
1724863200000|2024-08-28 16:40:00|67123.5|67108.5|67114.9|67099.9|67128.2|67113.2|67112.5|67097.5|233
1724936400000|2024-08-29 13:00:00|67297.7|67282.7|67294.2|67279.2|67317.7|67302.7|67291.2|67276.2|576
1724861100000|2024-08-28 16:05:00|67076|67061|67087.8|67072.8|67090.1|67075.1|67075.6|67060.6|373
1724936700000|2024-08-29 13:05:00|67294.1|67279.1|67302.4|67287.4|67312.6|67297.6|67288.7|67273.7|558
1724863500000|2024-08-28 16:45:00|67115.1|67100.1|67102.8|67087.8|67117.8|67102.8|67100.6|67085.6|252
1724937000000|2024-08-29 13:10:00|67298|67283|67272.1|67257.1|67316|67301|67268|67253|656
1724861400000|2024-08-28 16:10:00|67087.9|67072.9|67103.1|67088.1|67103.8|67088.8|67087.9|67072.9|297
1724863800000|2024-08-28 16:50:00|67102.4|67087.4|67109.4|67094.4|67115.6|67100.6|67096.3|67081.3|236
1724937300000|2024-08-29 13:15:00|67271.5|67256.5|67277.3|67262.3|67301.2|67286.2|67264.7|67249.7|573
1724937600000|2024-08-29 13:20:00|67277.5|67262.5|67281.1|67266.1|67304.2|67289.2|67276|67261|499
1724861700000|2024-08-28 16:15:00|67103.2|67088.2|67111.1|67096.1|67129.8|67114.8|67103.2|67088.2|401
1724864100000|2024-08-28 16:55:00|67110.5|67095.5|67113.1|67098.1|67115.2|67100.2|67098.4|67083.4|254
1724937900000|2024-08-29 13:25:00|67280.9|67265.9|67301.7|67286.7|67304.8|67289.8|67274.8|67259.8|526
1724938200000|2024-08-29 13:30:00|67302.1|67287.1|67335.3|67320.3|67335.3|67320.3|67296.6|67281.6|656
1724862000000|2024-08-28 16:20:00|67111|67096|67134.8|67119.8|67138.9|67123.9|67110.9|67095.9|322
1724864400000|2024-08-28 17:00:00|67113.3|67098.3|67108.2|67093.2|67117.2|67102.2|67099.1|67084.1|339
1724938500000|2024-08-29 13:35:00|67334.6|67319.6|67344.8|67329.8|67353.1|67338.1|67318.7|67303.7|656
1724938800000|2024-08-29 13:40:00|67344.3|67329.3|67324.1|67309.1|67367.3|67352.3|67324.1|67309.1|611
1724862300000|2024-08-28 16:25:00|67134.9|67119.9|67126|67111|67136.1|67121.1|67123.1|67108.1|269
1724864700000|2024-08-28 17:05:00|67108|67093|67104.2|67089.2|67118.1|67103.1|67097.5|67082.5|322
1724939100000|2024-08-29 13:45:00|67324|67309|67305.9|67290.9|67326.5|67311.5|67297.1|67282.1|534
1724862600000|2024-08-28 16:30:00|67126.1|67111.1|67118.9|67103.9|67129.7|67114.7|67116.7|67101.7|313
1724939400000|2024-08-29 13:50:00|67304.5|67289.5|67281.5|67266.5|67304.5|67289.5|67276.4|67261.4|430
1724865000000|2024-08-28 17:10:00|67104.3|67089.3|67132.7|67117.7|67134|67119|67104.3|67089.3|321
1724939700000|2024-08-29 13:55:00|67281.4|67266.4|67312.7|67292.7|67312.7|67294.2|67276.3|67261.3|449
1724862900000|2024-08-28 16:35:00|67118.7|67103.7|67123.2|67108.2|67123.9|67108.9|67111.1|67096.1|230
1724865300000|2024-08-28 17:15:00|67132.8|67117.8|67124.8|67109.8|67137.9|67122.9|67120.6|67105.6|349
1724940000000|2024-08-29 14:00:00|67312.5|67292.5|67348.9|67333.9|67352.7|67337.7|67305.7|67285.7|632
1724863200000|2024-08-28 16:40:00|67123.5|67108.5|67114.9|67099.9|67128.2|67113.2|67112.5|67097.5|233
1724940300000|2024-08-29 14:05:00|67350.1|67335.1|67352.6|67337.6|67377|67362|67337.3|67322.3|746
1724865600000|2024-08-28 17:20:00|67124.6|67109.6|67129.9|67114.9|67131.2|67116.2|67123.2|67108.2|245
1724940600000|2024-08-29 14:10:00|67352.5|67337.5|67354.2|67339.2|67373.9|67358.9|67339.8|67324.8|609
1724940900000|2024-08-29 14:15:00|67354.3|67339.3|67422|67407|67424.2|67409.2|67351.2|67336.2|670
1724865900000|2024-08-28 17:25:00|67130|67115|67136.8|67121.8|67136.8|67121.8|67128.5|67113.5|252
1724941200000|2024-08-29 14:20:00|67422.4|67407.4|67437.7|67422.7|67450.4|67435.4|67420.9|67405.9|624
1724866200000|2024-08-28 17:30:00|67137.4|67122.4|67140.9|67125.9|67141.1|67126.1|67132.1|67117.1|218
1724941500000|2024-08-29 14:25:00|67435.8|67420.8|67438.3|67423.3|67439.2|67424.2|67403.8|67388.8|595
1724863500000|2024-08-28 16:45:00|67115.1|67100.1|67102.8|67087.8|67117.8|67102.8|67100.6|67085.6|252
1724941800000|2024-08-29 14:30:00|67438.7|67423.7|67471.2|67456.2|67471.2|67456.2|67435.9|67420.9|513
1724866500000|2024-08-28 17:35:00|67141.4|67126.4|67160.1|67145.1|67160.3|67145.3|67141.4|67126.4|182
1724942100000|2024-08-29 14:35:00|67471|67456|67413.6|67398.6|67471|67456|67413.6|67398.6|536
1724866800000|2024-08-28 17:40:00|67160.3|67145.3|67160|67145|67163.2|67148.2|67152.6|67137.6|175
1724942400000|2024-08-29 14:40:00|67413.5|67398.5|67391.1|67376.1|67431.6|67416.6|67391.1|67376.1|529
1724863800000|2024-08-28 16:50:00|67102.4|67087.4|67109.4|67094.4|67115.6|67100.6|67096.3|67081.3|236
1724942700000|2024-08-29 14:45:00|67391.3|67376.3|67379.4|67364.4|67395.2|67380.2|67373.8|67358.8|481
1724867100000|2024-08-28 17:45:00|67159.8|67144.8|67148.7|67133.7|67159.8|67144.8|67143.9|67128.9|199
1724943000000|2024-08-29 14:50:00|67378.7|67363.7|67383.5|67368.5|67386.6|67371.6|67371.1|67356.1|480
1724864100000|2024-08-28 16:55:00|67110.5|67095.5|67113.1|67098.1|67115.2|67100.2|67098.4|67083.4|254
1724943300000|2024-08-29 14:55:00|67383.6|67368.6|67386|67371|67394.3|67379.3|67376.8|67361.8|480
1724867400000|2024-08-28 17:50:00|67148.4|67133.4|67144.3|67129.3|67154.6|67139.6|67143.9|67128.9|206
1724943600000|2024-08-29 15:00:00|67385.6|67370.6|67398.1|67383.1|67402.6|67387.6|67371.6|67356.6|537
1724864400000|2024-08-28 17:00:00|67113.3|67098.3|67108.2|67093.2|67117.2|67102.2|67099.1|67084.1|339
1724867700000|2024-08-28 17:55:00|67144.4|67129.4|67160.2|67145.2|67169.8|67154.8|67137.5|67122.5|345
1724943900000|2024-08-29 15:05:00|67398|67383|67380|67365|67398.2|67383.2|67378.7|67363.7|426
1724944200000|2024-08-29 15:10:00|67379.8|67364.8|67358.8|67343.8|67380.2|67365.2|67352.1|67337.1|425
1724864700000|2024-08-28 17:05:00|67108|67093|67104.2|67089.2|67118.1|67103.1|67097.5|67082.5|322
1724868000000|2024-08-28 18:00:00|67160.6|67145.6|67146.6|67131.6|67167.4|67152.4|67146.6|67131.6|285
1724944500000|2024-08-29 15:15:00|67358.9|67343.9|67348.4|67333.4|67369.4|67354.4|67348.2|67333.2|349
1724865000000|2024-08-28 17:10:00|67104.3|67089.3|67132.7|67117.7|67134|67119|67104.3|67089.3|321
1724868300000|2024-08-28 18:05:00|67146.7|67131.7|67140.2|67125.2|67149.8|67134.8|67138|67123|276
1724944800000|2024-08-29 15:20:00|67346.6|67331.6|67345.3|67330.3|67362.2|67347.2|67341.3|67326.3|398
1724865300000|2024-08-28 17:15:00|67132.8|67117.8|67124.8|67109.8|67137.9|67122.9|67120.6|67105.6|349
1724945100000|2024-08-29 15:25:00|67345.1|67330.1|67352.4|67337.4|67354|67339|67337.4|67322.4|332
1724868600000|2024-08-28 18:10:00|67140.3|67125.3|67143|67128|67143|67128|67132.1|67117.1|209
1724865600000|2024-08-28 17:20:00|67124.6|67109.6|67129.9|67114.9|67131.2|67116.2|67123.2|67108.2|245
1724945400000|2024-08-29 15:30:00|67352.6|67337.6|67330.8|67315.8|67362.4|67347.4|67326|67311|381
1724868900000|2024-08-28 18:15:00|67142.9|67127.9|67140.5|67125.5|67143.3|67128.3|67135.2|67120.2|127
1724945700000|2024-08-29 15:35:00|67330.7|67315.7|67349.5|67334.5|67356.1|67341.1|67326.5|67311.5|353
1724865900000|2024-08-28 17:25:00|67130|67115|67136.8|67121.8|67136.8|67121.8|67128.5|67113.5|252
1724946000000|2024-08-29 15:40:00|67349.2|67334.2|67332.8|67317.8|67355.8|67340.8|67328.4|67313.4|405
1724869200000|2024-08-28 18:20:00|67140.6|67125.6|67128.3|67113.3|67147.1|67132.1|67125|67110|171
1724946300000|2024-08-29 15:45:00|67332.7|67317.7|67327.6|67312.6|67333.1|67318.1|67323.2|67308.2|364
1724866200000|2024-08-28 17:30:00|67137.4|67122.4|67140.9|67125.9|67141.1|67126.1|67132.1|67117.1|218
1724946600000|2024-08-29 15:50:00|67327.5|67312.5|67316.2|67301.2|67335.2|67320.2|67309.9|67294.9|376
1724869500000|2024-08-28 18:25:00|67128.6|67113.6|67129|67114|67132.3|67117.3|67122.5|67107.5|150
1724946900000|2024-08-29 15:55:00|67316.3|67301.3|67293.8|67278.8|67320.1|67305.1|67289.8|67274.8|434
1724866500000|2024-08-28 17:35:00|67141.4|67126.4|67160.1|67145.1|67160.3|67145.3|67141.4|67126.4|182
1724947200000|2024-08-29 16:00:00|67293.7|67278.7|67324.8|67309.8|67328.8|67313.8|67286.6|67271.6|465
1724869800000|2024-08-28 18:30:00|67128.9|67113.9|67139.1|67124.1|67141.7|67126.7|67128.3|67113.3|163
1724866800000|2024-08-28 17:40:00|67160.3|67145.3|67160|67145|67163.2|67148.2|67152.6|67137.6|175
1724947500000|2024-08-29 16:05:00|67324.9|67309.9|67316.8|67301.8|67333.6|67318.6|67310.3|67295.3|369
1724947800000|2024-08-29 16:10:00|67316.9|67301.9|67304.8|67289.8|67322.7|67307.7|67304.3|67289.3|331
1724870100000|2024-08-28 18:35:00|67139.2|67124.2|67135.6|67120.6|67142.5|67127.5|67135|67120|161
1724867100000|2024-08-28 17:45:00|67159.8|67144.8|67148.7|67133.7|67159.8|67144.8|67143.9|67128.9|199
1724948100000|2024-08-29 16:15:00|67304.6|67289.6|67302.5|67287.5|67310.3|67295.3|67294.5|67279.5|305
1724948400000|2024-08-29 16:20:00|67302.4|67287.4|67291.2|67276.2|67305.8|67290.8|67287.5|67272.5|283
1724870400000|2024-08-28 18:40:00|67136.3|67121.3|67140.5|67125.5|67140.5|67125.5|67123.4|67108.4|198
1724867400000|2024-08-28 17:50:00|67148.4|67133.4|67144.3|67129.3|67154.6|67139.6|67143.9|67128.9|206
1724948700000|2024-08-29 16:25:00|67291|67276|67276.2|67261.2|67299.2|67284.2|67275.5|67260.5|297
1724949000000|2024-08-29 16:30:00|67276.1|67261.1|67298.5|67283.5|67299.6|67284.6|67276.1|67261.1|264
1724870700000|2024-08-28 18:45:00|67140.6|67125.6|67137.4|67122.4|67144.9|67129.9|67133|67118|187
1724867700000|2024-08-28 17:55:00|67144.4|67129.4|67160.2|67145.2|67169.8|67154.8|67137.5|67122.5|345
1724949300000|2024-08-29 16:35:00|67296|67281|67301.3|67286.3|67305.7|67290.7|67283.1|67268.1|250
1724871000000|2024-08-28 18:50:00|67137.7|67122.7|67114.6|67099.6|67137.7|67122.7|67114.5|67099.5|185
1724949600000|2024-08-29 16:40:00|67302.4|67287.4|67299.7|67284.7|67307.8|67292.8|67295.8|67280.8|246
1724868000000|2024-08-28 18:00:00|67160.6|67145.6|67146.6|67131.6|67167.4|67152.4|67146.6|67131.6|285
1724949900000|2024-08-29 16:45:00|67299.9|67284.9|67301.9|67286.9|67309.4|67294.4|67296.5|67281.5|274
1724871300000|2024-08-28 18:55:00|67114.5|67099.5|67108.6|67093.6|67119.4|67104.4|67105.8|67090.8|216
1724950200000|2024-08-29 16:50:00|67302.2|67287.2|67314.9|67299.9|67326.2|67311.2|67299.6|67284.6|305
1724868300000|2024-08-28 18:05:00|67146.7|67131.7|67140.2|67125.2|67149.8|67134.8|67138|67123|276
1724950500000|2024-08-29 16:55:00|67313.4|67298.4|67313|67298|67318.1|67303.1|67308|67293|335
1724871600000|2024-08-28 19:00:00|67108.5|67093.5|67098.8|67083.8|67110.3|67095.3|67095.5|67080.5|263
1724868600000|2024-08-28 18:10:00|67140.3|67125.3|67143|67128|67143|67128|67132.1|67117.1|209
1724950800000|2024-08-29 17:00:00|67313.3|67298.3|67311.6|67296.6|67319.9|67304.9|67304.2|67289.2|411
1724951100000|2024-08-29 17:05:00|67311.4|67296.4|67297.7|67282.7|67312.8|67297.8|67296.2|67281.2|287
1724871900000|2024-08-28 19:05:00|67098.9|67083.9|67109|67094|67114.3|67099.3|67098.9|67083.9|231
1724868900000|2024-08-28 18:15:00|67142.9|67127.9|67140.5|67125.5|67143.3|67128.3|67135.2|67120.2|127
1724951400000|2024-08-29 17:10:00|67297.8|67282.8|67315.8|67300.8|67332.8|67317.8|67296.6|67281.6|320
1724872200000|2024-08-28 19:10:00|67109.2|67094.2|67116.1|67101.1|67117.9|67102.9|67108.9|67093.9|230
1724869200000|2024-08-28 18:20:00|67140.6|67125.6|67128.3|67113.3|67147.1|67132.1|67125|67110|171
1724951700000|2024-08-29 17:15:00|67315.7|67300.7|67319.3|67304.3|67327.1|67312.1|67315.7|67300.7|269
1724952000000|2024-08-29 17:20:00|67319.2|67304.2|67313.3|67298.3|67323|67308|67311.8|67296.8|184
1724869500000|2024-08-28 18:25:00|67128.6|67113.6|67129|67114|67132.3|67117.3|67122.5|67107.5|150
1724952300000|2024-08-29 17:25:00|67313.2|67298.2|67308.1|67293.1|67313.2|67298.2|67297.3|67282.3|250
1724952600000|2024-08-29 17:30:00|67305.4|67290.4|67293.1|67278.1|67308.8|67293.8|67291.1|67276.1|257
1724869800000|2024-08-28 18:30:00|67128.9|67113.9|67139.1|67124.1|67141.7|67126.7|67128.3|67113.3|163
1724872500000|2024-08-28 19:15:00|67116.2|67101.2|67102.3|67087.3|67116.3|67101.3|67100.8|67085.8|188
1724952900000|2024-08-29 17:35:00|67293.5|67278.5|67296.9|67281.9|67304|67289|67290.3|67275.3|174
1724870100000|2024-08-28 18:35:00|67139.2|67124.2|67135.6|67120.6|67142.5|67127.5|67135|67120|161
1724953200000|2024-08-29 17:40:00|67297|67282|67306.9|67291.9|67307.3|67292.3|67297|67282|184
1724872800000|2024-08-28 19:20:00|67102.2|67087.2|67107.7|67092.7|67109.2|67094.2|67101.5|67086.5|174
1724953500000|2024-08-29 17:45:00|67307.1|67292.1|67326.1|67311.1|67331.1|67316.1|67307.1|67292.1|241
1724870400000|2024-08-28 18:40:00|67136.3|67121.3|67140.5|67125.5|67140.5|67125.5|67123.4|67108.4|198
1724873100000|2024-08-28 19:25:00|67107.6|67092.6|67101.7|67086.7|67114.4|67099.4|67101.5|67086.5|172
1724953800000|2024-08-29 17:50:00|67326.2|67311.2|67322.9|67307.9|67328.7|67313.7|67322.3|67307.3|217
1724954100000|2024-08-29 17:55:00|67322.8|67307.8|67301|67286|67322.8|67307.8|67295.6|67280.6|289
1724870700000|2024-08-28 18:45:00|67140.6|67125.6|67137.4|67122.4|67144.9|67129.9|67133|67118|187
1724873400000|2024-08-28 19:30:00|67101.9|67086.9|67110.7|67095.7|67112.5|67097.5|67100.7|67085.7|204
1724954400000|2024-08-29 18:00:00|67300.8|67285.8|67311.5|67296.5|67314|67299|67295.6|67280.6|284
1724871000000|2024-08-28 18:50:00|67137.7|67122.7|67114.6|67099.6|67137.7|67122.7|67114.5|67099.5|185
1724954700000|2024-08-29 18:05:00|67311.1|67296.1|67316|67301|67322.7|67307.7|67310.2|67295.2|245
1724873700000|2024-08-28 19:35:00|67110.8|67095.8|67115.5|67100.5|67115.8|67100.8|67110.1|67095.1|144
1724955000000|2024-08-29 18:10:00|67316.8|67301.8|67320.2|67305.2|67334.1|67319.1|67316.8|67301.8|243
1724871300000|2024-08-28 18:55:00|67114.5|67099.5|67108.6|67093.6|67119.4|67104.4|67105.8|67090.8|216
1724874000000|2024-08-28 19:40:00|67115.4|67100.4|67113.9|67098.9|67117.4|67102.4|67111.8|67096.8|173
1724955300000|2024-08-29 18:15:00|67320.3|67305.3|67321.8|67306.8|67326.8|67311.8|67314.7|67299.7|240
1724955600000|2024-08-29 18:20:00|67321|67306|67310.7|67295.7|67324.9|67309.9|67310.7|67295.7|178
1724871600000|2024-08-28 19:00:00|67108.5|67093.5|67098.8|67083.8|67110.3|67095.3|67095.5|67080.5|263
1724874300000|2024-08-28 19:45:00|67114|67099|67120|67105|67123.7|67108.7|67113.4|67098.4|148
1724955900000|2024-08-29 18:25:00|67310.8|67295.8|67320.1|67305.1|67327.1|67312.1|67308.6|67293.6|291
1724956200000|2024-08-29 18:30:00|67319.8|67304.8|67319.1|67304.1|67326.1|67311.1|67309|67294|377
1724871900000|2024-08-28 19:05:00|67098.9|67083.9|67109|67094|67114.3|67099.3|67098.9|67083.9|231
1724874600000|2024-08-28 19:50:00|67120.2|67105.2|67112.5|67097.5|67122.2|67107.2|67112.2|67097.2|139
1724956500000|2024-08-29 18:35:00|67319|67304|67334.8|67319.8|67338.3|67323.3|67314.5|67299.5|393
1724956800000|2024-08-29 18:40:00|67335|67320|67335.5|67320.5|67347.8|67332.8|67332.6|67317.6|376
1724872200000|2024-08-28 19:10:00|67109.2|67094.2|67116.1|67101.1|67117.9|67102.9|67108.9|67093.9|230
1724874900000|2024-08-28 19:55:00|67112.7|67097.7|67123.7|67108.7|67124.4|67109.4|67112.3|67097.3|232
1724957100000|2024-08-29 18:45:00|67335.7|67320.7|67344.6|67329.6|67344.7|67329.7|67332.8|67317.8|339
1724957400000|2024-08-29 18:50:00|67344.7|67329.7|67339.5|67324.5|67351.8|67336.8|67337.9|67322.9|307
1724872500000|2024-08-28 19:15:00|67116.2|67101.2|67102.3|67087.3|67116.3|67101.3|67100.8|67085.8|188
1724875200000|2024-08-28 20:00:00|67123.8|67108.8|67115.9|67095.9|67128.3|67113.3|67114.5|67095.9|167
1724957700000|2024-08-29 18:55:00|67340.1|67325.1|67328.6|67313.6|67341.1|67326.1|67325.6|67310.6|298
1724872800000|2024-08-28 19:20:00|67102.2|67087.2|67107.7|67092.7|67109.2|67094.2|67101.5|67086.5|174
1724958000000|2024-08-29 19:00:00|67328.7|67313.7|67342.4|67327.4|67350.9|67335.9|67323.4|67308.4|373
1724875500000|2024-08-28 20:05:00|67115|67095|67116.4|67101.4|67117.5|67101.5|67113.7|67095|74
1724958300000|2024-08-29 19:05:00|67342.3|67327.3|67333.6|67318.6|67343.4|67328.4|67332.7|67317.7|285
1724873100000|2024-08-28 19:25:00|67107.6|67092.6|67101.7|67086.7|67114.4|67099.4|67101.5|67086.5|172
1724958600000|2024-08-29 19:10:00|67333.8|67318.8|67329.8|67314.8|67333.8|67318.8|67326.2|67311.2|282
1724875800000|2024-08-28 20:10:00|67116.5|67101.5|67112.3|67097.3|67117.6|67102.6|67111.5|67096.5|86
1724958900000|2024-08-29 19:15:00|67329.9|67314.9|67321.3|67306.3|67330.8|67315.8|67320.3|67305.3|324
1724873400000|2024-08-28 19:30:00|67101.9|67086.9|67110.7|67095.7|67112.5|67097.5|67100.7|67085.7|204
1724959200000|2024-08-29 19:20:00|67321.5|67306.5|67322.9|67307.9|67324.8|67309.8|67317.2|67302.2|276
1724876100000|2024-08-28 20:15:00|67112.4|67097.4|67113.1|67093.1|67114.4|67098.6|67110.9|67092.8|67
1724959500000|2024-08-29 19:25:00|67321.7|67306.7|67322.6|67307.6|67323.6|67308.6|67315.1|67300.1|120
1724873700000|2024-08-28 19:35:00|67110.8|67095.8|67115.5|67100.5|67115.8|67100.8|67110.1|67095.1|144
1724876400000|2024-08-28 20:20:00|67113.3|67093.3|67110.6|67095.6|67120.8|67102.9|67110.3|67093.3|180
1724959800000|2024-08-29 19:30:00|67322.3|67307.3|67332.8|67317.8|67333|67318|67322.3|67307.3|211
1724874000000|2024-08-28 19:40:00|67115.4|67100.4|67113.9|67098.9|67117.4|67102.4|67111.8|67096.8|173
1724960100000|2024-08-29 19:35:00|67332.7|67317.7|67334.4|67319.4|67335.6|67320.6|67331.3|67316.3|228
1724876700000|2024-08-28 20:25:00|67110.4|67095.4|67107.9|67087.9|67112.2|67096.4|67102.7|67087.7|182
1724960400000|2024-08-29 19:40:00|67334.5|67319.5|67339.6|67324.6|67341.4|67326.4|67334.5|67319.5|147
1724874300000|2024-08-28 19:45:00|67114|67099|67120|67105|67123.7|67108.7|67113.4|67098.4|148
1724960700000|2024-08-29 19:45:00|67339.4|67324.4|67341.6|67326.6|67341.6|67326.6|67334.1|67319.1|149
1724877000000|2024-08-28 20:30:00|67108.1|67088.1|67095.4|67075.4|67109|67089|67093.3|67075|160
1724961000000|2024-08-29 19:50:00|67342|67322|67353.2|67338.2|67353.9|67338.2|67339.7|67319.7|178
1724874600000|2024-08-28 19:50:00|67120.2|67105.2|67112.5|67097.5|67122.2|67107.2|67112.2|67097.2|139
1724961300000|2024-08-29 19:55:00|67353.4|67338.4|67350.4|67335.4|67359.3|67341.5|67348.2|67328.2|224
1724877300000|2024-08-28 20:35:00|67095.5|67075.5|67090.4|67070.4|67098.3|67078.3|67089.2|67069.2|120
1724874900000|2024-08-28 19:55:00|67112.7|67097.7|67123.7|67108.7|67124.4|67109.4|67112.3|67097.3|232
1724961600000|2024-08-29 20:00:00|67350.2|67335.2|67341.3|67326.3|67352.2|67337.2|67339.8|67324.8|132
1724877600000|2024-08-28 20:40:00|67090.3|67070.3|67087.4|67067.4|67090.3|67070.3|67085.1|67065.1|86
1724961900000|2024-08-29 20:05:00|67341.5|67326.5|67338.2|67323.2|67343.1|67328.1|67337.2|67322.2|92
1724875200000|2024-08-28 20:00:00|67123.8|67108.8|67115.9|67095.9|67128.3|67113.3|67114.5|67095.9|167
1724962200000|2024-08-29 20:10:00|67338.3|67323.3|67342.4|67327.4|67343.3|67328.3|67338|67323|59
1724877900000|2024-08-28 20:45:00|67087.7|67067.7|67087.1|67067.1|67089.4|67069.4|67084.7|67064.7|99
1724962500000|2024-08-29 20:15:00|67342.3|67327.3|67352.8|67337.8|67353|67338|67342.2|67327.2|82
1724875500000|2024-08-28 20:05:00|67115|67095|67116.4|67101.4|67117.5|67101.5|67113.7|67095|74
1724962800000|2024-08-29 20:20:00|67353|67338|67349.5|67329.5|67357.7|67339.7|67344.9|67327.5|85
1724878200000|2024-08-28 20:50:00|67086.9|67066.9|67084.9|67064.9|67088.5|67068.5|67083.9|67063.9|79
1724963100000|2024-08-29 20:25:00|67349.4|67329.4|67347|67327|67349.4|67331.8|67339|67323.1|68
1724875800000|2024-08-28 20:10:00|67116.5|67101.5|67112.3|67097.3|67117.6|67102.6|67111.5|67096.5|86
1724963400000|2024-08-29 20:30:00|67344.6|67329.6|67346.5|67326.5|67349.5|67331.5|67340.8|67324.4|84
1724878500000|2024-08-28 20:55:00|67085.5|67065.5|67090.3|67059.7|67093.4|67068.5|67084.6|67058.5|188
1724963700000|2024-08-29 20:35:00|67346.7|67326.7|67336.9|67316.9|67346.7|67328.9|67335.3|67315.3|109
1724876100000|2024-08-28 20:15:00|67112.4|67097.4|67113.1|67093.1|67114.4|67098.6|67110.9|67092.8|67
1724964000000|2024-08-29 20:40:00|67337.2|67317.2|67338.4|67318.4|67339.4|67320.7|67332.4|67314.7|119
1724878800000|2024-08-28 21:00:00|67095.5|67057.9|67091.2|67058.7|67107.9|67058.7|67090|67043.4|100
1724964300000|2024-08-29 20:45:00|67338.8|67318.8|67333.3|67313.3|67339.4|67319.4|67332.2|67312.2|114
1724876400000|2024-08-28 20:20:00|67113.3|67093.3|67110.6|67095.6|67120.8|67102.9|67110.3|67093.3|180
1724879100000|2024-08-28 21:05:00|67091.6|67058.9|67095.4|67061.6|67102.6|67067|67089.7|67057.3|115
1724964600000|2024-08-29 20:50:00|67333.5|67313.5|67338.3|67318.3|67338.6|67318.6|67333.2|67313.2|65
1724876700000|2024-08-28 20:25:00|67110.4|67095.4|67107.9|67087.9|67112.2|67096.4|67102.7|67087.7|182
1724964900000|2024-08-29 20:55:00|67338.4|67318.4|67342.7|67322.7|67343.7|67323.7|67333.7|67313.7|224
1724879400000|2024-08-28 21:10:00|67095.5|67061.4|67096.7|67061|67096.8|67062.1|67091.9|67059.4|129
1724877000000|2024-08-28 20:30:00|67108.1|67088.1|67095.4|67075.4|67109|67089|67093.3|67075|160
1724965200000|2024-08-29 21:00:00|67342.8|67322.4|67368.6|67310.4|67374|67322.4|67342.8|67306|17
1724879700000|2024-08-28 21:15:00|67097.5|67060.2|67096.6|67063.3|67098.2|67063.3|67096|67060|99
1724965500000|2024-08-29 21:05:00|67364.2|67312.1|67344.9|67324.9|67364.2|67333.5|67338.1|67271.8|185
1724877300000|2024-08-28 20:35:00|67095.5|67075.5|67090.4|67070.4|67098.3|67078.3|67089.2|67069.2|120
1724965800000|2024-08-29 21:10:00|67345|67325|67343.7|67323.7|67345.5|67325.5|67343.4|67319.6|60
1724880000000|2024-08-28 21:20:00|67096.3|67062.8|67097.2|67062.3|67098.3|67063.4|67095.9|67060.2|79
1724966100000|2024-08-29 21:15:00|67343.8|67323.8|67343.8|67323|67343.9|67323.8|67343.5|67323|19
1724877600000|2024-08-28 20:40:00|67090.3|67070.3|67087.4|67067.4|67090.3|67070.3|67085.1|67065.1|86
1724966400000|2024-08-29 21:20:00|67342|67319.1|67340.4|67310.5|67342|67319.1|67340|67310.5|123
1724880300000|2024-08-28 21:25:00|67096.9|67062.5|67096.5|67063.3|67098.3|67063.9|67096.3|67060.5|94
1724966700000|2024-08-29 21:25:00|67340.2|67310.3|67336.2|67316.2|67341.6|67318.6|67335.3|67310.3|118
1724877900000|2024-08-28 20:45:00|67087.7|67067.7|67087.1|67067.1|67089.4|67069.4|67084.7|67064.7|99
1724967000000|2024-08-29 21:30:00|67336|67316|67335.3|67315.3|67337.5|67316.6|67332.1|67308.8|123
1724880600000|2024-08-28 21:30:00|67096.6|67063.4|67096.8|67060.2|67097.2|67063.9|67094.5|67059.5|65
1724878200000|2024-08-28 20:50:00|67086.9|67066.9|67084.9|67064.9|67088.5|67068.5|67083.9|67063.9|79
1724967300000|2024-08-29 21:35:00|67337.3|67316|67338.3|67316.6|67338.5|67317.2|67336.9|67315|58
1724880900000|2024-08-28 21:35:00|67096.9|67060.1|67097|67058.9|67098.4|67060.5|67095.9|67058.8|52
1724967600000|2024-08-29 21:40:00|67338.6|67316.7|67339.7|67305.6|67339.9|67316.9|67336.8|67305.6|75
1724878500000|2024-08-28 20:55:00|67085.5|67065.5|67090.3|67059.7|67093.4|67068.5|67084.6|67058.5|188
1724967900000|2024-08-29 21:45:00|67339.6|67312|67337|67316.6|67339.7|67316.6|67335.8|67309.3|69
1724881200000|2024-08-28 21:40:00|67097.3|67058.7|67096.4|67059.9|67097.8|67060.1|67096.1|67058.5|56
1724968200000|2024-08-29 21:50:00|67337.1|67315.2|67337.4|67317.4|67338|67317.4|67336.9|67314.5|57
1724878800000|2024-08-28 21:00:00|67095.5|67057.9|67091.2|67058.7|67107.9|67058.7|67090|67043.4|100
1724968500000|2024-08-29 21:55:00|67337.2|67317.2|67336.6|67316.6|67341.5|67317.3|67335.7|67311.9|57
1724881500000|2024-08-28 21:45:00|67093|67060|67094.5|67060.6|67097.6|67063.3|67092|67060|50
1724968800000|2024-08-29 22:00:00|67337|67317|67335.8|67315.8|67339.2|67319.2|67329.7|67309.7|196
1724879100000|2024-08-28 21:05:00|67091.6|67058.9|67095.4|67061.6|67102.6|67067|67089.7|67057.3|115
1724881800000|2024-08-28 21:50:00|67094.7|67060.4|67093.4|67060|67095.1|67061.5|67093.4|67059.8|54
1724969100000|2024-08-29 22:05:00|67335.6|67315.6|67340.1|67320.1|67340.7|67320.7|67334.8|67314.8|114
1724879400000|2024-08-28 21:10:00|67095.5|67061.4|67096.7|67061|67096.8|67062.1|67091.9|67059.4|129
1724969400000|2024-08-29 22:10:00|67340|67320|67343.2|67323.2|67343.2|67324.1|67337|67317|117
1724882100000|2024-08-28 21:55:00|67093.5|67059.8|67090.3|67064.9|67098.3|67065.8|67088.5|67057.1|55
1724969700000|2024-08-29 22:15:00|67343.1|67323.1|67336|67316|67343.2|67323.2|67335.4|67315.4|133
1724879700000|2024-08-28 21:15:00|67097.5|67060.2|67096.6|67063.3|67098.2|67063.3|67096|67060|99
1724970000000|2024-08-29 22:20:00|67335.9|67315.9|67335.7|67315.7|67339.3|67319.3|67335.3|67315.3|109
1724882400000|2024-08-28 22:00:00|67115.2|67060.3|67079.8|67059.8|67115.2|67063.3|67073.2|67053.2|211
1724970300000|2024-08-29 22:25:00|67335.8|67315.8|67340.2|67320.2|67342.1|67322.8|67335.7|67315.7|82
1724880000000|2024-08-28 21:20:00|67096.3|67062.8|67097.2|67062.3|67098.3|67063.4|67095.9|67060.2|79
1724970600000|2024-08-29 22:30:00|67339.9|67319.9|67336.6|67316.6|67342.3|67322.9|67336.6|67316.6|121
1724882700000|2024-08-28 22:05:00|67079.9|67059.9|67077.2|67057.2|67080|67060|67074.6|67054.6|141
1724970900000|2024-08-29 22:35:00|67336.5|67316.5|67338.4|67318.4|67339|67319|67335.9|67315.9|109
1724880300000|2024-08-28 21:25:00|67096.9|67062.5|67096.5|67063.3|67098.3|67063.9|67096.3|67060.5|94
1724971200000|2024-08-29 22:40:00|67338.7|67318.7|67334.1|67314.1|67338.8|67318.8|67334|67314|54
1724883000000|2024-08-28 22:10:00|67077|67057|67074.9|67059.9|67082.2|67062.2|67074.5|67056.3|103
1724971500000|2024-08-29 22:45:00|67334.2|67314.2|67334.7|67314.7|67336.2|67317.7|67332.5|67314.1|56
1724880600000|2024-08-28 21:30:00|67096.6|67063.4|67096.8|67060.2|67097.2|67063.9|67094.5|67059.5|65
1724971800000|2024-08-29 22:50:00|67334.6|67314.6|67336.4|67316.4|67336.4|67317.7|67332.7|67314.6|58
1724883300000|2024-08-28 22:15:00|67074.8|67059.8|67070.9|67050.9|67077.2|67059.8|67067.4|67047.4|161
1724972100000|2024-08-29 22:55:00|67336.3|67316.3|67326.8|67306.8|67336.3|67316.8|67326.2|67306.2|92
1724880900000|2024-08-28 21:35:00|67096.9|67060.1|67097|67058.9|67098.4|67060.5|67095.9|67058.8|52
1724883600000|2024-08-28 22:20:00|67070.8|67050.8|67064.5|67049.5|67070.9|67051.9|67063.7|67043.7|120
1724972400000|2024-08-29 23:00:00|67326.9|67306.9|67331.2|67311.2|67332.7|67315|67326.3|67306.8|86
1724881200000|2024-08-28 21:40:00|67097.3|67058.7|67096.4|67059.9|67097.8|67060.1|67096.1|67058.5|56
1724972700000|2024-08-29 23:05:00|67331.1|67311.1|67324.2|67304.2|67331.7|67311.7|67320.5|67303.1|103
1724883900000|2024-08-28 22:25:00|67067|67047|67064.5|67044.5|67067.1|67048.3|67061.6|67043.5|101
1724973000000|2024-08-29 23:10:00|67324.5|67304.5|67322.8|67302.8|67326.1|67307.7|67320.5|67302.3|125
1724881500000|2024-08-28 21:45:00|67093|67060|67094.5|67060.6|67097.6|67063.3|67092|67060|50
1724973300000|2024-08-29 23:15:00|67323|67303|67318.6|67298.6|67323.8|67306.3|67308.4|67288.4|116
1724884200000|2024-08-28 22:30:00|67064.6|67044.6|67065.1|67045.1|67068.2|67049.6|67063.5|67043.5|139
1724973600000|2024-08-29 23:20:00|67318.3|67298.3|67312.3|67297.3|67319.1|67300.1|67312.3|67294.6|121
1724881800000|2024-08-28 21:50:00|67094.7|67060.4|67093.4|67060|67095.1|67061.5|67093.4|67059.8|54
1724973900000|2024-08-29 23:25:00|67312.5|67297.5|67321.5|67301.5|67321.5|67302|67311.9|67293.5|95
1724884500000|2024-08-28 22:35:00|67065|67045|67066.2|67046.2|67067.9|67047.9|67061.2|67042.8|124
1724974200000|2024-08-29 23:30:00|67321.6|67301.6|67330.6|67310.6|67330.6|67310.6|67321.6|67301.6|145
1724882100000|2024-08-28 21:55:00|67093.5|67059.8|67090.3|67064.9|67098.3|67065.8|67088.5|67057.1|55
1724974500000|2024-08-29 23:35:00|67330.7|67310.7|67330.9|67310.9|67332.6|67313.5|67326.9|67308.7|141
1724884800000|2024-08-28 22:40:00|67066.3|67046.3|67070|67050|67071.4|67052.6|67065.5|67045.5|161
1724974800000|2024-08-29 23:40:00|67330.8|67310.8|67330.3|67310.3|67333.4|67313.4|67324.4|67306.6|100
1724882400000|2024-08-28 22:00:00|67115.2|67060.3|67079.8|67059.8|67115.2|67063.3|67073.2|67053.2|211
1724975100000|2024-08-29 23:45:00|67330.2|67310.2|67330.6|67310.6|67331|67313.2|67327.3|67308.7|116
1724885100000|2024-08-28 22:45:00|67070.3|67050.3|67067.4|67047.4|67073.3|67055.5|67067.1|67047.2|164
1724975400000|2024-08-29 23:50:00|67331.1|67311.1|67326|67306|67334.6|67314.6|67319.8|67299.8|166
1724882700000|2024-08-28 22:05:00|67079.9|67059.9|67077.2|67057.2|67080|67060|67074.6|67054.6|141
1724975700000|2024-08-29 23:55:00|67323.5|67308.5|67326.3|67306.3|67333.6|67313.6|67321|67303.9|173
1724885400000|2024-08-28 22:50:00|67067.5|67047.5|67064.7|67044.7|67068.5|67050.3|67063.2|67043.2|133
1724976000000|2024-08-30 00:00:00|67325.9|67305.9|67323.2|67308.2|67332.8|67313.6|67320.7|67303.6|277
1724883000000|2024-08-28 22:10:00|67077|67057|67074.9|67059.9|67082.2|67062.2|67074.5|67056.3|103
1724885700000|2024-08-28 22:55:00|67064.6|67044.6|67064.8|67044.8|67065.9|67047.2|67062.2|67044.5|103
1724976300000|2024-08-30 00:05:00|67323.3|67308.3|67330.5|67310.5|67333.7|67313.7|67320.9|67303.9|213
1724883300000|2024-08-28 22:15:00|67074.8|67059.8|67070.9|67050.9|67077.2|67059.8|67067.4|67047.4|161
1724976600000|2024-08-30 00:10:00|67330.3|67310.3|67327.2|67307.2|67333.4|67313.4|67326|67306|183
1724886000000|2024-08-28 23:00:00|67064.9|67044.9|67070.7|67050.7|67071.8|67051.8|67061.6|67043.1|135
1724976900000|2024-08-30 00:15:00|67327.3|67307.3|67323.1|67308.1|67327.6|67308.3|67319|67299.6|174
1724883600000|2024-08-28 22:20:00|67070.8|67050.8|67064.5|67049.5|67070.9|67051.9|67063.7|67043.7|120
1724977200000|2024-08-30 00:20:00|67323.3|67308.3|67315.3|67300.3|67326.1|67309.6|67314.6|67299.6|188
1724886300000|2024-08-28 23:05:00|67070.6|67050.6|67059.4|67044.4|67071.2|67051.2|67059.3|67041.7|92
1724977500000|2024-08-30 00:25:00|67315.2|67300.2|67315.9|67300.9|67316.5|67301|67307.6|67292.6|154
1724883900000|2024-08-28 22:25:00|67067|67047|67064.5|67044.5|67067.1|67048.3|67061.6|67043.5|101
1724977800000|2024-08-30 00:30:00|67315.8|67300.8|67314.5|67299.5|67319.6|67304.6|67310.9|67295.9|208
1724886600000|2024-08-28 23:10:00|67059.3|67044.3|67060.3|67040.3|67063|67045|67056.5|67038.6|105
1724884200000|2024-08-28 22:30:00|67064.6|67044.6|67065.1|67045.1|67068.2|67049.6|67063.5|67043.5|139
1724978100000|2024-08-30 00:35:00|67314.8|67299.8|67310.4|67295.4|67315.2|67300.2|67307.9|67292.9|196
1724886900000|2024-08-28 23:15:00|67060.2|67040.2|67061.7|67041.7|67066.9|67046.9|67058.3|67039.6|127
1724978400000|2024-08-30 00:40:00|67309.9|67294.9|67312.9|67297.9|67319.8|67304.8|67309.9|67294.9|227
1724884500000|2024-08-28 22:35:00|67065|67045|67066.2|67046.2|67067.9|67047.9|67061.2|67042.8|124
1724978700000|2024-08-30 00:45:00|67312.8|67297.8|67309.9|67294.9|67315|67300|67308.6|67293.6|170
1724887200000|2024-08-28 23:20:00|67061.8|67041.8|67062.3|67042.3|67066|67048.8|67058.7|67041.4|103
1724979000000|2024-08-30 00:50:00|67309.7|67294.7|67316.5|67296.5|67319.2|67304.2|67307.5|67292.5|305
1724884800000|2024-08-28 22:40:00|67066.3|67046.3|67070|67050|67071.4|67052.6|67065.5|67045.5|161
1724979300000|2024-08-30 00:55:00|67317|67297|67324.4|67304.4|67330.1|67310.1|67308.6|67293.6|238
1724887500000|2024-08-28 23:25:00|67059.9|67044.9|67053.7|67033.7|67062.7|67044.9|67053.7|67033.7|131
1724979600000|2024-08-30 01:00:00|67324.5|67304.5|67312.4|67297.4|67327.9|67312.9|67312.4|67297.4|226
1724885100000|2024-08-28 22:45:00|67070.3|67050.3|67067.4|67047.4|67073.3|67055.5|67067.1|67047.2|164
1724979900000|2024-08-30 01:05:00|67312.5|67297.5|67316.5|67301.5|67318.3|67303.3|67312.5|67297.5|207
1724887800000|2024-08-28 23:30:00|67053.8|67033.8|67057.2|67037.2|67061|67042|67052.8|67032.8|156
1724885400000|2024-08-28 22:50:00|67067.5|67047.5|67064.7|67044.7|67068.5|67050.3|67063.2|67043.2|133
1724980200000|2024-08-30 01:10:00|67316.6|67301.6|67339.4|67319.4|67339.4|67319.4|67316.6|67301.6|205
1724888100000|2024-08-28 23:35:00|67057.1|67037.1|67058.4|67038.4|67059.7|67042|67054.9|67037.1|107
1724980500000|2024-08-30 01:15:00|67339.5|67319.5|67323.4|67308.4|67341.4|67322.1|67318.8|67301.3|172
1724885700000|2024-08-28 22:55:00|67064.6|67044.6|67064.8|67044.8|67065.9|67047.2|67062.2|67044.5|103
1724980800000|2024-08-30 01:20:00|67324.1|67309.1|67330.7|67315.7|67334.4|67317.6|67324.1|67305.7|203
1724888400000|2024-08-28 23:40:00|67055.9|67040.9|67053.7|67033.7|67062.2|67042.6|67052.6|67033.7|115
1724981100000|2024-08-30 01:25:00|67330.6|67315.6|67329.6|67314.6|67331.3|67316.3|67315.1|67300.1|234
1724886000000|2024-08-28 23:00:00|67064.9|67044.9|67070.7|67050.7|67071.8|67051.8|67061.6|67043.1|135
1724981400000|2024-08-30 01:30:00|67332|67317|67346.6|67326.6|67349.7|67331.7|67326.5|67306.5|308
1724888700000|2024-08-28 23:45:00|67053.9|67033.9|67059.1|67039.1|67059.2|67041.2|67051.9|67031.9|119
1724981700000|2024-08-30 01:35:00|67346.3|67326.3|67334.2|67319.2|67348.6|67331|67332.2|67314.3|274
1724886300000|2024-08-28 23:05:00|67070.6|67050.6|67059.4|67044.4|67071.2|67051.2|67059.3|67041.7|92
1724889000000|2024-08-28 23:50:00|67058.9|67038.9|67061.9|67041.9|67062.4|67044.4|67052.8|67034.7|163
1724982000000|2024-08-30 01:40:00|67334.1|67319.1|67325.1|67310.1|67334.9|67319.9|67322.7|67305.3|289
1724982300000|2024-08-30 01:45:00|67325.5|67310.5|67348.3|67333.3|67348.3|67333.3|67322|67307|265
1724886600000|2024-08-28 23:10:00|67059.3|67044.3|67060.3|67040.3|67063|67045|67056.5|67038.6|105
1724889300000|2024-08-28 23:55:00|67062|67042|67062|67042|67069.2|67050.8|67059.4|67041.8|163
1724982600000|2024-08-30 01:50:00|67348.4|67333.4|67354.9|67334.9|67355.6|67336.7|67339.2|67324.2|252
1724886900000|2024-08-28 23:15:00|67060.2|67040.2|67061.7|67041.7|67066.9|67046.9|67058.3|67039.6|127
1724982900000|2024-08-30 01:55:00|67355|67335|67378.5|67358.5|67379.4|67359.4|67353|67334.6|260
1724889600000|2024-08-29 00:00:00|67058.2|67043.2|67049.6|67029.6|67061.4|67046.2|67043|67027.8|263
1724983200000|2024-08-30 02:00:00|67378.4|67358.4|67376.8|67361.8|67388.9|67368.9|67375.9|67357.6|165
1724887200000|2024-08-28 23:20:00|67061.8|67041.8|67062.3|67042.3|67066|67048.8|67058.7|67041.4|103
1724983500000|2024-08-30 02:05:00|67376.7|67361.7|67369|67354|67388.8|67370.8|67369|67354|169
1724889900000|2024-08-29 00:05:00|67049.4|67029.4|67041.1|67021.1|67050.6|67030.6|67036.9|67016.9|256
1724983800000|2024-08-30 02:10:00|67369.1|67354.1|67376|67356|67376.3|67358.9|67365.8|67346.7|235
1724887500000|2024-08-28 23:25:00|67059.9|67044.9|67053.7|67033.7|67062.7|67044.9|67053.7|67033.7|131
1724984100000|2024-08-30 02:15:00|67376.2|67356.2|67370.8|67355.8|67382.3|67364.7|67370.3|67354.5|133
1724890200000|2024-08-29 00:10:00|67041|67021|67038.5|67018.5|67049.3|67029.3|67034.8|67014.8|212
1724887800000|2024-08-28 23:30:00|67053.8|67033.8|67057.2|67037.2|67061|67042|67052.8|67032.8|156
1724984400000|2024-08-30 02:20:00|67370.4|67355.4|67378.9|67363.9|67382.7|67366.2|67370.4|67355.4|174
1724890500000|2024-08-29 00:15:00|67039.1|67019.1|67028.8|67008.8|67039.3|67019.3|67022.8|67002.8|230
1724984700000|2024-08-30 02:25:00|67379.2|67364.2|67382.6|67362.6|67386.9|67366.9|67378.6|67362.2|130
1724888100000|2024-08-28 23:35:00|67057.1|67037.1|67058.4|67038.4|67059.7|67042|67054.9|67037.1|107
1724985000000|2024-08-30 02:30:00|67382.5|67362.5|67369|67354|67385.2|67367.5|67367.4|67352.4|132
1724890800000|2024-08-29 00:20:00|67028.9|67008.9|67023.2|67003.2|67029.6|67010.7|67016.1|66996.1|278
1724888400000|2024-08-28 23:40:00|67055.9|67040.9|67053.7|67033.7|67062.2|67042.6|67052.6|67033.7|115
1724985300000|2024-08-30 02:35:00|67368.8|67353.8|67372|67357|67372.3|67357.3|67363.9|67348.9|117
1724891100000|2024-08-29 00:25:00|67023.5|67003.5|67020|67005|67025.5|67007.6|67017.3|66999.3|210
1724985600000|2024-08-30 02:40:00|67372.1|67357.1|67375.5|67360.5|67382|67364.1|67372.1|67357.1|108
1724888700000|2024-08-28 23:45:00|67053.9|67033.9|67059.1|67039.1|67059.2|67041.2|67051.9|67031.9|119
1724985900000|2024-08-30 02:45:00|67375.6|67360.6|67377.5|67357.5|67379.2|67364.2|67373.1|67355.9|165
1724891400000|2024-08-29 00:30:00|67020.2|67005.2|67027|67007|67027|67010|67013.2|66995.6|196
1724889000000|2024-08-28 23:50:00|67058.9|67038.9|67061.9|67041.9|67062.4|67044.4|67052.8|67034.7|163
1724986200000|2024-08-30 02:50:00|67377.6|67357.6|67375.3|67360.3|67378.6|67363|67375.3|67357.1|124
1724986500000|2024-08-30 02:55:00|67375.2|67360.2|67372.6|67357.6|67376.4|67360.3|67370.2|67352.7|159
1724891700000|2024-08-29 00:35:00|67027.2|67007.2|67038.5|67018.5|67038.6|67021.2|67027.2|67007.2|234
1724889300000|2024-08-28 23:55:00|67062|67042|67062|67042|67069.2|67050.8|67059.4|67041.8|163
1724986800000|2024-08-30 03:00:00|67372.9|67357.9|67364.3|67349.3|67378.2|67363.2|67363.5|67348.5|129
1724892000000|2024-08-29 00:40:00|67038.6|67018.6|67027.5|67007.5|67038.6|67018.6|67019.5|67002.2|195
1724987100000|2024-08-30 03:05:00|67364.2|67349.2|67367.7|67352.7|67368.1|67353.1|67363.1|67348.1|155
1724889600000|2024-08-29 00:00:00|67058.2|67043.2|67049.6|67029.6|67061.4|67046.2|67043|67027.8|263
1724987400000|2024-08-30 03:10:00|67367.6|67352.6|67367.3|67352.3|67369.3|67352.8|67365.8|67348.1|97
1724892300000|2024-08-29 00:45:00|67027.7|67007.7|67029.9|67009.9|67035.8|67016|67023.8|67007.7|215
1724889900000|2024-08-29 00:05:00|67049.4|67029.4|67041.1|67021.1|67050.6|67030.6|67036.9|67016.9|256
1724987700000|2024-08-30 03:15:00|67367.1|67352.1|67367.2|67352.2|67369.9|67354.9|67364.2|67349.2|98
1724892600000|2024-08-29 00:50:00|67030|67010|67029.1|67009.1|67030.2|67012.9|67022.2|67006.3|246
1724890200000|2024-08-29 00:10:00|67041|67021|67038.5|67018.5|67049.3|67029.3|67034.8|67014.8|212
1724988000000|2024-08-30 03:20:00|67367.3|67352.3|67361.2|67346.2|67369.7|67354.7|67356.3|67341.3|167
1724890500000|2024-08-29 00:15:00|67039.1|67019.1|67028.8|67008.8|67039.3|67019.3|67022.8|67002.8|230
1724988300000|2024-08-30 03:25:00|67361.3|67346.3|67359.3|67344.3|67363.1|67348.1|67358.8|67343.8|158
1724988600000|2024-08-30 03:30:00|67359.4|67344.4|67351.6|67336.6|67359.6|67344.6|67349|67334|158
1724890800000|2024-08-29 00:20:00|67028.9|67008.9|67023.2|67003.2|67029.6|67010.7|67016.1|66996.1|278
1724892900000|2024-08-29 00:55:00|67022.7|67002.7|67018.4|67003.4|67022.7|67005.5|67013.8|66994.2|244
1724988900000|2024-08-30 03:35:00|67351.8|67336.8|67354.8|67339.8|67355.5|67340.5|67351.3|67336.3|117
1724989200000|2024-08-30 03:40:00|67354.6|67339.6|67363.9|67348.9|67367.7|67352.7|67354.6|67339.6|123
1724891100000|2024-08-29 00:25:00|67023.5|67003.5|67020|67005|67025.5|67007.6|67017.3|66999.3|210
1724989500000|2024-08-30 03:45:00|67363.7|67348.7|67360.8|67345.8|67364.6|67349.6|67357|67342|137
1724893200000|2024-08-29 01:00:00|67018.1|67003.1|67008.3|66993.3|67018.1|67003.1|67004.6|66989.6|239
1724989800000|2024-08-30 03:50:00|67360.7|67345.7|67350.4|67330.4|67360.7|67345.7|67350.4|67330.4|134
1724891400000|2024-08-29 00:30:00|67020.2|67005.2|67027|67007|67027|67010|67013.2|66995.6|196
1724990100000|2024-08-30 03:55:00|67350.2|67330.2|67364.8|67344.8|67365|67347.6|67348.5|67328.5|154
1724893500000|2024-08-29 01:05:00|67008.5|66993.5|67012.5|66992.5|67012.7|66995.4|67004.6|66987.6|205
1724891700000|2024-08-29 00:35:00|67027.2|67007.2|67038.5|67018.5|67038.6|67021.2|67027.2|67007.2|234
1724990400000|2024-08-30 04:00:00|67364.4|67344.4|67374.4|67354.4|67375.4|67358|67363|67344.4|155
1724893800000|2024-08-29 01:10:00|67009.5|66994.5|67019.3|67004.3|67021.3|67006.3|67007.6|66991.6|234
1724990700000|2024-08-30 04:05:00|67374.5|67354.5|67370.4|67355.4|67375.6|67358.2|67369.7|67352.6|107
1724892000000|2024-08-29 00:40:00|67038.6|67018.6|67027.5|67007.5|67038.6|67018.6|67019.5|67002.2|195
1724991000000|2024-08-30 04:10:00|67370.3|67355.3|67364.4|67349.4|67373.5|67355.5|67362.8|67347.8|160
1724894100000|2024-08-29 01:15:00|67019.1|67004.1|67009|66994|67021.2|67006.2|67008.2|66992.2|192
1724991300000|2024-08-30 04:15:00|67364.3|67349.3|67360.3|67345.3|67366.9|67349.9|67357|67342|168
1724892300000|2024-08-29 00:45:00|67027.7|67007.7|67029.9|67009.9|67035.8|67016|67023.8|67007.7|215
1724991600000|2024-08-30 04:20:00|67360.4|67345.4|67356.8|67341.8|67363|67346.1|67356.6|67341.6|112
1724894400000|2024-08-29 01:20:00|67008.5|66993.5|67017.7|67002.7|67018.4|67003.4|67007.6|66990.3|202
1724991900000|2024-08-30 04:25:00|67356.6|67341.6|67345.7|67330.7|67356.8|67341.8|67340.1|67323.9|191
1724892600000|2024-08-29 00:50:00|67030|67010|67029.1|67009.1|67030.2|67012.9|67022.2|67006.3|246
1724992200000|2024-08-30 04:30:00|67345.4|67330.4|67351.4|67336.4|67358.5|67342.7|67345.4|67327.4|240
1724894700000|2024-08-29 01:25:00|67017.6|67002.6|67021|67006|67022.2|67007.2|67014.6|66999.6|163
1724992500000|2024-08-30 04:35:00|67351.3|67336.3|67357.8|67342.8|67359.1|67344.1|67345.6|67330.6|170
1724892900000|2024-08-29 00:55:00|67022.7|67002.7|67018.4|67003.4|67022.7|67005.5|67013.8|66994.2|244
1724992800000|2024-08-30 04:40:00|67356.9|67341.9|67356.8|67341.8|67363.8|67347|67355.5|67340.5|124
1724895000000|2024-08-29 01:30:00|67020.9|67005.9|67036.1|67016.1|67037.4|67021|67020.6|67005.6|194
1724993100000|2024-08-30 04:45:00|67357.9|67342.9|67363.5|67348.5|67364.2|67349.2|67356.7|67341.7|132
1724893200000|2024-08-29 01:00:00|67018.1|67003.1|67008.3|66993.3|67018.1|67003.1|67004.6|66989.6|239
1724993400000|2024-08-30 04:50:00|67363.6|67348.6|67366.8|67351.8|67370.9|67355.9|67360.9|67345.9|185
1724895300000|2024-08-29 01:35:00|67036|67016|67033.4|67018.4|67036|67019.5|67029.3|67013.9|175
1724993700000|2024-08-30 04:55:00|67366.5|67351.5|67363|67343|67371.3|67356.3|67360.1|67342.9|135
1724893500000|2024-08-29 01:05:00|67008.5|66993.5|67012.5|66992.5|67012.7|66995.4|67004.6|66987.6|205
1724994000000|2024-08-30 05:00:00|67362.9|67342.9|67361.3|67346.3|67365|67348.7|67353.1|67338.1|218
1724895600000|2024-08-29 01:40:00|67033.5|67018.5|67027.6|67012.6|67034.1|67019.1|67026.5|67011.5|159
1724893800000|2024-08-29 01:10:00|67009.5|66994.5|67019.3|67004.3|67021.3|67006.3|67007.6|66991.6|234
1724994300000|2024-08-30 05:05:00|67361.8|67346.8|67355|67340|67363|67348|67354.7|67339.7|207
1724895900000|2024-08-29 01:45:00|67027.7|67012.7|67032.5|67017.5|67034.1|67019.1|67023.3|67008|231
1724994600000|2024-08-30 05:10:00|67354.8|67339.8|67351|67336|67355.3|67340.3|67346.2|67331.2|187
1724894100000|2024-08-29 01:15:00|67019.1|67004.1|67009|66994|67021.2|67006.2|67008.2|66992.2|192
1724994900000|2024-08-30 05:15:00|67350|67335|67343.7|67328.7|67354.3|67339.3|67342|67327|211
1724896200000|2024-08-29 01:50:00|67033.1|67018.1|67030.5|67015.5|67034.6|67019.6|67024.6|67007.3|226
1724995200000|2024-08-30 05:20:00|67344.6|67329.6|67346.5|67331.5|67350.1|67335.1|67342.6|67327.6|120
1724894400000|2024-08-29 01:20:00|67008.5|66993.5|67017.7|67002.7|67018.4|67003.4|67007.6|66990.3|202
1724995500000|2024-08-30 05:25:00|67346.4|67331.4|67354.6|67339.6|67354.8|67339.8|67345.6|67330.6|126
1724896500000|2024-08-29 01:55:00|67030.1|67015.1|67033.7|67018.7|67035.3|67020.3|67029.1|67014.1|180
1724995800000|2024-08-30 05:30:00|67354.7|67339.7|67346.4|67331.4|67354.9|67339.9|67345.7|67330.7|193
1724894700000|2024-08-29 01:25:00|67017.6|67002.6|67021|67006|67022.2|67007.2|67014.6|66999.6|163
1724996100000|2024-08-30 05:35:00|67346.6|67331.6|67347.1|67332.1|67350.7|67335.7|67345.5|67330.5|163
1724896800000|2024-08-29 02:00:00|67033.2|67018.2|67035.1|67020.1|67039.4|67023|67032.4|67014.5|231
1724996400000|2024-08-30 05:40:00|67347.2|67332.2|67340.4|67325.4|67347.5|67332.5|67338.2|67323.2|91
1724895000000|2024-08-29 01:30:00|67020.9|67005.9|67036.1|67016.1|67037.4|67021|67020.6|67005.6|194
1724996700000|2024-08-30 05:45:00|67340.7|67325.7|67348|67333|67350.9|67335.9|67340.5|67325.5|178
1724897100000|2024-08-29 02:05:00|67035.2|67020.2|67039|67024|67041.3|67025.9|67033.7|67018.7|154
1724997000000|2024-08-30 05:50:00|67347.7|67332.7|67345.4|67330.4|67349.1|67334.1|67343.2|67328.2|206
1724895300000|2024-08-29 01:35:00|67036|67016|67033.4|67018.4|67036|67019.5|67029.3|67013.9|175
1724997300000|2024-08-30 05:55:00|67345.3|67330.3|67340.3|67325.3|67345.3|67330.3|67335.6|67320.6|167
1724897400000|2024-08-29 02:10:00|67038.6|67023.6|67038.6|67023.6|67039.6|67024.6|67035|67020|157
1724997600000|2024-08-30 06:00:00|67340.2|67325.2|67337.3|67322.3|67344|67328.4|67333.2|67318.2|260
1724895600000|2024-08-29 01:40:00|67033.5|67018.5|67027.6|67012.6|67034.1|67019.1|67026.5|67011.5|159
1724997900000|2024-08-30 06:05:00|67337.6|67322.6|67337.8|67322.8|67343.3|67328.3|67332.5|67317.5|265
1724895900000|2024-08-29 01:45:00|67027.7|67012.7|67032.5|67017.5|67034.1|67019.1|67023.3|67008|231
1724998200000|2024-08-30 06:10:00|67337.6|67322.6|67335.3|67320.3|67345.6|67330.6|67332.5|67317.5|277
1724897700000|2024-08-29 02:15:00|67038.7|67023.7|67035.4|67020.4|67042.8|67027.8|67033.7|67018.7|166
1724998500000|2024-08-30 06:15:00|67335.6|67320.6|67339|67324|67339.9|67324.9|67331|67316|215
1724896200000|2024-08-29 01:50:00|67033.1|67018.1|67030.5|67015.5|67034.6|67019.6|67024.6|67007.3|226
1724998800000|2024-08-30 06:20:00|67339.2|67324.2|67348.2|67333.2|67357.1|67342.1|67337|67322|216
1724999100000|2024-08-30 06:25:00|67348.6|67333.6|67340.6|67325.6|67351.9|67336.9|67335.3|67320.3|345
1724896500000|2024-08-29 01:55:00|67030.1|67015.1|67033.7|67018.7|67035.3|67020.3|67029.1|67014.1|180
1724898000000|2024-08-29 02:20:00|67036|67021|67030.7|67015.7|67038.7|67023.7|67026.5|67011.5|179
1724999400000|2024-08-30 06:30:00|67341.4|67326.4|67337.7|67322.7|67341.7|67326.7|67335|67320|293
1724999700000|2024-08-30 06:35:00|67337.6|67322.6|67335.3|67320.3|67345.1|67330.1|67334.2|67319.2|311
1724896800000|2024-08-29 02:00:00|67033.2|67018.2|67035.1|67020.1|67039.4|67023|67032.4|67014.5|231
1724898300000|2024-08-29 02:25:00|67030.3|67015.3|67024.2|67009.2|67036.4|67020.1|67023.7|67008.7|165
1725000000000|2024-08-30 06:40:00|67334.9|67319.9|67337.9|67317.9|67342|67327|67334.6|67317.9|266
1725000300000|2024-08-30 06:45:00|67337.1|67317.1|67324.3|67309.3|67337.1|67319.3|67295|67275|505
1724897100000|2024-08-29 02:05:00|67035.2|67020.2|67039|67024|67041.3|67025.9|67033.7|67018.7|154
1724898600000|2024-08-29 02:30:00|67024.6|67009.6|67021.4|67006.4|67027|67009.6|67017.8|67002.8|146
1725000600000|2024-08-30 06:50:00|67323.5|67308.5|67325.2|67310.2|67331.6|67316.6|67316|67301|376
1725000900000|2024-08-30 06:55:00|67324.2|67309.2|67293.5|67278.5|67324.4|67309.4|67293.3|67278.3|329
1724897400000|2024-08-29 02:10:00|67038.6|67023.6|67038.6|67023.6|67039.6|67024.6|67035|67020|157
1724898900000|2024-08-29 02:35:00|67021.5|67006.5|67020.5|67005.5|67027.6|67012.6|67017.3|67002.3|167
1725001200000|2024-08-30 07:00:00|67293.7|67278.7|67307.9|67292.9|67314|67299|67288|67273|458
1725001500000|2024-08-30 07:05:00|67307.8|67292.8|67335.6|67320.6|67338.8|67323.8|67302.1|67287.1|463
1724897700000|2024-08-29 02:15:00|67038.7|67023.7|67035.4|67020.4|67042.8|67027.8|67033.7|67018.7|166
1724899200000|2024-08-29 02:40:00|67020.4|67005.4|67015.5|67000.5|67021.1|67006.1|67014.8|66999.8|142
1725001800000|2024-08-30 07:10:00|67335.5|67320.5|67330.9|67315.9|67352.8|67337.8|67329.5|67314.5|429
1725002100000|2024-08-30 07:15:00|67331.1|67316.1|67314.6|67299.6|67340.8|67325.8|67312|67297|464
1724898000000|2024-08-29 02:20:00|67036|67021|67030.7|67015.7|67038.7|67023.7|67026.5|67011.5|179
1724899500000|2024-08-29 02:45:00|67016|67001|67017.2|67002.2|67021|67006|67016|67001|118
1725002400000|2024-08-30 07:20:00|67315.1|67300.1|67309.7|67294.7|67317.9|67302.9|67307|67292|388
1724898300000|2024-08-29 02:25:00|67030.3|67015.3|67024.2|67009.2|67036.4|67020.1|67023.7|67008.7|165
1725002700000|2024-08-30 07:25:00|67309.8|67294.8|67290.7|67275.7|67318.7|67303.7|67290.3|67275.3|326
1724899800000|2024-08-29 02:50:00|67017.1|67002.1|67014.3|66999.3|67021.7|67003.5|67013.6|66996.6|104
1725003000000|2024-08-30 07:30:00|67290.8|67275.8|67282|67267|67295.1|67280.1|67276.3|67261.3|372
1724898600000|2024-08-29 02:30:00|67024.6|67009.6|67021.4|67006.4|67027|67009.6|67017.8|67002.8|146
1724900100000|2024-08-29 02:55:00|67014.4|66999.4|67019.7|66999.7|67020.1|67001.9|67013.3|66995.7|131
1725003300000|2024-08-30 07:35:00|67282.1|67267.1|67274.9|67259.9|67300.5|67285.5|67273.9|67258.9|352
1724898900000|2024-08-29 02:35:00|67021.5|67006.5|67020.5|67005.5|67027.6|67012.6|67017.3|67002.3|167
1725003600000|2024-08-30 07:40:00|67274.6|67259.6|67280.3|67265.3|67282.6|67267.6|67269.4|67254.4|350
1724900400000|2024-08-29 03:00:00|67017.2|67002.2|67020.2|67005.2|67026.1|67011.1|67016.5|66998.6|158
1725003900000|2024-08-30 07:45:00|67280.4|67265.4|67288.6|67273.6|67289.2|67274.2|67269.5|67254.5|351
1724899200000|2024-08-29 02:40:00|67020.4|67005.4|67015.5|67000.5|67021.1|67006.1|67014.8|66999.8|142
1725004200000|2024-08-30 07:50:00|67288.4|67273.4|67295.8|67280.8|67303.8|67288.8|67284.6|67269.6|268
1724900700000|2024-08-29 03:05:00|67020.6|67005.6|67017.5|67002.5|67023.3|67007.9|67016.6|66999.2|173
1725004500000|2024-08-30 07:55:00|67296.1|67276.1|67298.4|67283.4|67309.8|67294.8|67291.2|67273.8|307
1724899500000|2024-08-29 02:45:00|67016|67001|67017.2|67002.2|67021|67006|67016|67001|118
1725004800000|2024-08-30 08:00:00|67298.3|67283.3|67276.2|67261.2|67310|67295|67275.6|67260.6|427
1724901000000|2024-08-29 03:10:00|67017.6|67002.6|67020.4|67005.4|67020.8|67005.8|67015.4|67000.4|120
1725005100000|2024-08-30 08:05:00|67276.3|67261.3|67257.8|67242.8|67277.4|67262.4|67257.5|67242.5|349
1724899800000|2024-08-29 02:50:00|67017.1|67002.1|67014.3|66999.3|67021.7|67003.5|67013.6|66996.6|104
1724901300000|2024-08-29 03:15:00|67020.5|67005.5|67016.6|67001.6|67024|67009|67015.3|67000.3|127
1725005400000|2024-08-30 08:10:00|67258.1|67243.1|67279.7|67264.7|67283.3|67268.3|67257.7|67242.7|378
1724900100000|2024-08-29 02:55:00|67014.4|66999.4|67019.7|66999.7|67020.1|67001.9|67013.3|66995.7|131
1725005700000|2024-08-30 08:15:00|67279.8|67264.8|67277.7|67262.7|67283.5|67268.5|67276.1|67261.1|360
1724901600000|2024-08-29 03:20:00|67016.5|67001.5|67010.9|66995.9|67018.7|67003.7|67010.9|66995.9|151
1725006000000|2024-08-30 08:20:00|67277.8|67262.8|67267.1|67252.1|67283.3|67268.3|67258.5|67243.5|317
1724900400000|2024-08-29 03:00:00|67017.2|67002.2|67020.2|67005.2|67026.1|67011.1|67016.5|66998.6|158
1725006300000|2024-08-30 08:25:00|67267.5|67252.5|67244.3|67229.3|67272.8|67257.8|67244.1|67229.1|293
1724901900000|2024-08-29 03:25:00|67011.3|66996.3|67001.8|66986.8|67011.3|66996.3|67001.3|66984.9|169
1725006600000|2024-08-30 08:30:00|67244.1|67229.1|67236.8|67221.8|67244.3|67229.3|67232|67217|274
1724900700000|2024-08-29 03:05:00|67020.6|67005.6|67017.5|67002.5|67023.3|67007.9|67016.6|66999.2|173
1725006900000|2024-08-30 08:35:00|67235.3|67220.3|67254.5|67239.5|67255.4|67240.4|67232.8|67217.8|344
1724902200000|2024-08-29 03:30:00|67001.5|66986.5|67014|66999|67014|66999|67001.5|66986.5|128
1725007200000|2024-08-30 08:40:00|67254.6|67239.6|67294.5|67279.5|67294.9|67279.9|67252.5|67237.5|344
1724901000000|2024-08-29 03:10:00|67017.6|67002.6|67020.4|67005.4|67020.8|67005.8|67015.4|67000.4|120
1725007500000|2024-08-30 08:45:00|67294.6|67279.6|67293.6|67278.6|67301.1|67286.1|67291.6|67276.6|391
1724902500000|2024-08-29 03:35:00|67013.6|66998.6|67002.3|66982.3|67016.4|66999.5|66998.3|66981.3|198
1725007800000|2024-08-30 08:50:00|67293.7|67278.7|67300.7|67285.7|67302.4|67287.4|67289.6|67274.6|300
1724901300000|2024-08-29 03:15:00|67020.5|67005.5|67016.6|67001.6|67024|67009|67015.3|67000.3|127
1725008100000|2024-08-30 08:55:00|67300.8|67285.8|67356|67336|67361.1|67346.1|67300.2|67285.2|554
1724902800000|2024-08-29 03:40:00|67001.7|66981.7|67010.3|66990.3|67011.8|66994.1|67001.7|66981.7|170
1725008400000|2024-08-30 09:00:00|67355.9|67335.9|67348.5|67333.5|67355.9|67338.4|67335|67320|388
1724901600000|2024-08-29 03:20:00|67016.5|67001.5|67010.9|66995.9|67018.7|67003.7|67010.9|66995.9|151
1724903100000|2024-08-29 03:45:00|67010.5|66990.5|67011.9|66996.9|67016|66998.1|67009.7|66989.7|131
1725008700000|2024-08-30 09:05:00|67349.4|67334.4|67307.3|67292.3|67350.2|67335.2|67297.8|67282.8|258
1724901900000|2024-08-29 03:25:00|67011.3|66996.3|67001.8|66986.8|67011.3|66996.3|67001.3|66984.9|169
1724903400000|2024-08-29 03:50:00|67013.8|66993.8|66999.6|66984.6|67013.8|66993.8|66996.7|66979.2|148
1724902200000|2024-08-29 03:30:00|67001.5|66986.5|67014|66999|67014|66999|67001.5|66986.5|128
1724903700000|2024-08-29 03:55:00|66999.5|66984.5|66992.2|66977.2|67000|66985|66992.2|66974.5|216
1724902500000|2024-08-29 03:35:00|67013.6|66998.6|67002.3|66982.3|67016.4|66999.5|66998.3|66981.3|198
1724904000000|2024-08-29 04:00:00|66992.3|66977.3|66995.3|66975.3|66999|66984|66983.7|66966.9|201
1724902800000|2024-08-29 03:40:00|67001.7|66981.7|67010.3|66990.3|67011.8|66994.1|67001.7|66981.7|170
1724904300000|2024-08-29 04:05:00|66992.6|66977.6|66995.5|66975.5|66996.4|66978.5|66989.6|66971.6|200
1724903100000|2024-08-29 03:45:00|67010.5|66990.5|67011.9|66996.9|67016|66998.1|67009.7|66989.7|131
1724904600000|2024-08-29 04:10:00|66995.4|66975.4|66995.2|66975.2|66996.3|66978.7|66987.9|66968.8|134
1724903400000|2024-08-29 03:50:00|67013.8|66993.8|66999.6|66984.6|67013.8|66993.8|66996.7|66979.2|148
1724904900000|2024-08-29 04:15:00|66995.1|66975.1|66993.9|66973.9|66998.1|66981.5|66990.1|66971.8|176
1724903700000|2024-08-29 03:55:00|66999.5|66984.5|66992.2|66977.2|67000|66985|66992.2|66974.5|216
1724905200000|2024-08-29 04:20:00|66994.7|66974.7|66994.9|66974.9|66997.5|66977.5|66990.2|66971.8|143
1724904000000|2024-08-29 04:00:00|66992.3|66977.3|66995.3|66975.3|66999|66984|66983.7|66966.9|201
1724905500000|2024-08-29 04:25:00|66994.4|66974.4|67004|66984|67005.6|66988.5|66993.2|66974.4|116
1724904300000|2024-08-29 04:05:00|66992.6|66977.6|66995.5|66975.5|66996.4|66978.5|66989.6|66971.6|200
1724905800000|2024-08-29 04:30:00|67004.1|66984.1|67000.3|66980.3|67005.5|66987.3|67000.3|66980.3|130
1724904600000|2024-08-29 04:10:00|66995.4|66975.4|66995.2|66975.2|66996.3|66978.7|66987.9|66968.8|134
1724906100000|2024-08-29 04:35:00|67000|66980|66997.8|66977.8|67003.4|66986|66994.5|66976.6|170
1724904900000|2024-08-29 04:15:00|66995.1|66975.1|66993.9|66973.9|66998.1|66981.5|66990.1|66971.8|176
1724906400000|2024-08-29 04:40:00|66997.7|66977.7|67005.8|66990.8|67006|66991|66996.6|66977.1|146
1724905200000|2024-08-29 04:20:00|66994.7|66974.7|66994.9|66974.9|66997.5|66977.5|66990.2|66971.8|143
1724906700000|2024-08-29 04:45:00|67005.2|66990.2|66999.1|66984.1|67005.2|66990.2|66997.7|66980.6|162
1724905500000|2024-08-29 04:25:00|66994.4|66974.4|67004|66984|67005.6|66988.5|66993.2|66974.4|116
1724907000000|2024-08-29 04:50:00|66998.9|66983.9|66996.2|66981.2|67001.4|66986.4|66994.9|66977.7|149
1724905800000|2024-08-29 04:30:00|67004.1|66984.1|67000.3|66980.3|67005.5|66987.3|67000.3|66980.3|130
1724907300000|2024-08-29 04:55:00|66996.3|66981.3|66993|66978|67001.8|66985.4|66991.9|66976.1|142
1724906100000|2024-08-29 04:35:00|67000|66980|66997.8|66977.8|67003.4|66986|66994.5|66976.6|170
1724907600000|2024-08-29 05:00:00|66995.4|66975.4|66989.9|66974.9|66998.3|66983.3|66988.5|66973.5|208
1724906400000|2024-08-29 04:40:00|66997.7|66977.7|67005.8|66990.8|67006|66991|66996.6|66977.1|146
1724907900000|2024-08-29 05:05:00|66990.1|66975.1|66998.8|66983.8|67003.9|66988.9|66990.1|66975.1|204
1724906700000|2024-08-29 04:45:00|67005.2|66990.2|66999.1|66984.1|67005.2|66990.2|66997.7|66980.6|162
1724908200000|2024-08-29 05:10:00|66999|66984|67005.7|66990.7|67013.4|66998.4|66998.9|66983.5|224
1724907000000|2024-08-29 04:50:00|66998.9|66983.9|66996.2|66981.2|67001.4|66986.4|66994.9|66977.7|149
1724908500000|2024-08-29 05:15:00|67005.6|66990.6|67001.1|66986.1|67007.8|66992.8|66998.8|66983.8|181
1724907300000|2024-08-29 04:55:00|66996.3|66981.3|66993|66978|67001.8|66985.4|66991.9|66976.1|142
1724908800000|2024-08-29 05:20:00|67001.3|66986.3|67001.1|66986.1|67002.6|66987.6|66995.6|66980.6|178
1724907600000|2024-08-29 05:00:00|66995.4|66975.4|66989.9|66974.9|66998.3|66983.3|66988.5|66973.5|208
1724909100000|2024-08-29 05:25:00|67000.2|66985.2|66998.8|66978.8|67003.9|66988.7|66998.8|66978.8|168
1724907900000|2024-08-29 05:05:00|66990.1|66975.1|66998.8|66983.8|67003.9|66988.9|66990.1|66975.1|204
1724909400000|2024-08-29 05:30:00|66998.7|66978.7|66994.3|66974.3|67000.1|66980.1|66991.1|66971.5|216
1724908200000|2024-08-29 05:10:00|66999|66984|67005.7|66990.7|67013.4|66998.4|66998.9|66983.5|224
1724909700000|2024-08-29 05:35:00|66994.2|66974.2|66987.7|66967.7|66997.2|66979.4|66985.6|66965.6|159
1724908500000|2024-08-29 05:15:00|67005.6|66990.6|67001.1|66986.1|67007.8|66992.8|66998.8|66983.8|181
1724910000000|2024-08-29 05:40:00|66987.6|66967.6|67010.1|66990.1|67014.3|66996.8|66981.8|66962.3|286
1724908800000|2024-08-29 05:20:00|67001.3|66986.3|67001.1|66986.1|67002.6|66987.6|66995.6|66980.6|178
1724910300000|2024-08-29 05:45:00|67010.3|66990.3|66999.4|66984.4|67012|66995.4|66998.5|66983.5|216
1724909100000|2024-08-29 05:25:00|67000.2|66985.2|66998.8|66978.8|67003.9|66988.7|66998.8|66978.8|168
1724910600000|2024-08-29 05:50:00|66999.8|66984.8|66982.6|66967.6|66999.8|66984.8|66982|66967|328
1724909400000|2024-08-29 05:30:00|66998.7|66978.7|66994.3|66974.3|67000.1|66980.1|66991.1|66971.5|216
1724910900000|2024-08-29 05:55:00|66982.5|66967.5|66992|66977|66995.1|66977.9|66978.7|66963.7|352
1724909700000|2024-08-29 05:35:00|66994.2|66974.2|66987.7|66967.7|66997.2|66979.4|66985.6|66965.6|159
1724910000000|2024-08-29 05:40:00|66987.6|66967.6|67010.1|66990.1|67014.3|66996.8|66981.8|66962.3|286
1724911200000|2024-08-29 06:00:00|66992.4|66977.4|66979.4|66964.4|67001.9|66983.4|66976.4|66959.7|402
1724910300000|2024-08-29 05:45:00|67010.3|66990.3|66999.4|66984.4|67012|66995.4|66998.5|66983.5|216
1724911500000|2024-08-29 06:05:00|66979.6|66964.6|66988.8|66968.8|66989.7|66974.2|66969|66950.2|380
1724910600000|2024-08-29 05:50:00|66999.8|66984.8|66982.6|66967.6|66999.8|66984.8|66982|66967|328
1724911800000|2024-08-29 06:10:00|66989.6|66969.6|66993.8|66978.8|66995.4|66980.4|66980.1|66965.1|390
1724910900000|2024-08-29 05:55:00|66982.5|66967.5|66992|66977|66995.1|66977.9|66978.7|66963.7|352
1724912100000|2024-08-29 06:15:00|66993.9|66978.9|66987.1|66972.1|66998.7|66983.7|66983.3|66968.3|360
1724911200000|2024-08-29 06:00:00|66992.4|66977.4|66979.4|66964.4|67001.9|66983.4|66976.4|66959.7|402
1724912400000|2024-08-29 06:20:00|66990.4|66975.4|67003|66988|67012.1|66997.1|66990.4|66975.4|373
1724911500000|2024-08-29 06:05:00|66979.6|66964.6|66988.8|66968.8|66989.7|66974.2|66969|66950.2|380
1724912700000|2024-08-29 06:25:00|67006.3|66991.3|67014.4|66999.4|67014.7|66999.7|66996.6|66981.6|390
1724911800000|2024-08-29 06:10:00|66989.6|66969.6|66993.8|66978.8|66995.4|66980.4|66980.1|66965.1|390
1724913000000|2024-08-29 06:30:00|67014.3|66999.3|67024.2|67009.2|67028|67013|67010.1|66995.1|319
1724912100000|2024-08-29 06:15:00|66993.9|66978.9|66987.1|66972.1|66998.7|66983.7|66983.3|66968.3|360
1724913300000|2024-08-29 06:35:00|67024.4|67009.4|67035.2|67020.2|67038.6|67023.6|67018.6|67003.6|290
1724912400000|2024-08-29 06:20:00|66990.4|66975.4|67003|66988|67012.1|66997.1|66990.4|66975.4|373
1724913600000|2024-08-29 06:40:00|67034.9|67019.9|67025.8|67010.8|67037.6|67022.6|67023.3|67008.3|296
1724912700000|2024-08-29 06:25:00|67006.3|66991.3|67014.4|66999.4|67014.7|66999.7|66996.6|66981.6|390
1724913900000|2024-08-29 06:45:00|67026.7|67011.7|67030.3|67015.3|67035.4|67020.4|67025.5|67010.5|291
1724913000000|2024-08-29 06:30:00|67014.3|66999.3|67024.2|67009.2|67028|67013|67010.1|66995.1|319
1724914200000|2024-08-29 06:50:00|67030.2|67015.2|67041.7|67026.7|67042.7|67027.7|67026.3|67011.3|304
1724913300000|2024-08-29 06:35:00|67024.4|67009.4|67035.2|67020.2|67038.6|67023.6|67018.6|67003.6|290
1724914500000|2024-08-29 06:55:00|67041.8|67026.8|67039.4|67024.4|67055.5|67040.5|67032.5|67017.5|426
1724913600000|2024-08-29 06:40:00|67034.9|67019.9|67025.8|67010.8|67037.6|67022.6|67023.3|67008.3|296
1724914800000|2024-08-29 07:00:00|67039|67024|67074.3|67059.3|67074.3|67059.3|67036.4|67021.4|452
1724913900000|2024-08-29 06:45:00|67026.7|67011.7|67030.3|67015.3|67035.4|67020.4|67025.5|67010.5|291
1724915100000|2024-08-29 07:05:00|67074.1|67059.1|67082|67067|67090|67075|67072|67057|462
1724914200000|2024-08-29 06:50:00|67030.2|67015.2|67041.7|67026.7|67042.7|67027.7|67026.3|67011.3|304
1724915400000|2024-08-29 07:10:00|67082.3|67067.3|67094.5|67079.5|67109.8|67094.8|67082.3|67067.3|432
1724914500000|2024-08-29 06:55:00|67041.8|67026.8|67039.4|67024.4|67055.5|67040.5|67032.5|67017.5|426
1724915700000|2024-08-29 07:15:00|67097.2|67082.2|67065.2|67050.2|67101.2|67086.2|67060.4|67045.4|439
1724914800000|2024-08-29 07:00:00|67039|67024|67074.3|67059.3|67074.3|67059.3|67036.4|67021.4|452
1724916000000|2024-08-29 07:20:00|67065|67050|67027.6|67012.6|67067.4|67052.4|67025.6|67010.6|365
1724915100000|2024-08-29 07:05:00|67074.1|67059.1|67082|67067|67090|67075|67072|67057|462
1724916300000|2024-08-29 07:25:00|67028.2|67013.2|67026.8|67011.8|67053.8|67038.8|67024.4|67009.4|356
1724915400000|2024-08-29 07:10:00|67082.3|67067.3|67094.5|67079.5|67109.8|67094.8|67082.3|67067.3|432
1724916600000|2024-08-29 07:30:00|67027|67012|67042|67027|67045.8|67030.8|67020.8|67005.8|418
1724915700000|2024-08-29 07:15:00|67097.2|67082.2|67065.2|67050.2|67101.2|67086.2|67060.4|67045.4|439
1724916900000|2024-08-29 07:35:00|67042.3|67027.3|67041.8|67026.8|67045.6|67030.6|67032.7|67017.7|347
1724916000000|2024-08-29 07:20:00|67065|67050|67027.6|67012.6|67067.4|67052.4|67025.6|67010.6|365
1724917200000|2024-08-29 07:40:00|67042.1|67027.1|67052.5|67037.5|67058.6|67043.6|67041.3|67026.3|363
1724916300000|2024-08-29 07:25:00|67028.2|67013.2|67026.8|67011.8|67053.8|67038.8|67024.4|67009.4|356
1724917500000|2024-08-29 07:45:00|67052|67037|67046.2|67031.2|67052.3|67037.3|67035.1|67020.1|400
1724916600000|2024-08-29 07:30:00|67027|67012|67042|67027|67045.8|67030.8|67020.8|67005.8|418
1724917800000|2024-08-29 07:50:00|67046.3|67031.3|67037.9|67022.9|67055.9|67040.9|67033.7|67018.7|379
1724916900000|2024-08-29 07:35:00|67042.3|67027.3|67041.8|67026.8|67045.6|67030.6|67032.7|67017.7|347
1724918100000|2024-08-29 07:55:00|67038|67023|67030.5|67010.5|67039.3|67024.3|67019|67004|379
1724917200000|2024-08-29 07:40:00|67042.1|67027.1|67052.5|67037.5|67058.6|67043.6|67041.3|67026.3|363
1724918400000|2024-08-29 08:00:00|67030.4|67010.4|67241.9|67226.9|67246.6|67226.9|67030.4|67010.4|885
1724917500000|2024-08-29 07:45:00|67052|67037|67046.2|67031.2|67052.3|67037.3|67035.1|67020.1|400
1724918700000|2024-08-29 08:05:00|67244|67229|67265.1|67250.1|67275.1|67256.5|67217.9|67202.9|727
1724917800000|2024-08-29 07:50:00|67046.3|67031.3|67037.9|67022.9|67055.9|67040.9|67033.7|67018.7|379
1724919000000|2024-08-29 08:10:00|67265.3|67250.3|67284.5|67269.5|67290.5|67275.5|67259.5|67244.5|651
1724918100000|2024-08-29 07:55:00|67038|67023|67030.5|67010.5|67039.3|67024.3|67019|67004|379
1724919300000|2024-08-29 08:15:00|67284.6|67269.6|67276.9|67261.9|67297.9|67282.9|67266.2|67251.2|703
1724918400000|2024-08-29 08:00:00|67030.4|67010.4|67241.9|67226.9|67246.6|67226.9|67030.4|67010.4|885
1724919600000|2024-08-29 08:20:00|67277.1|67262.1|67374.9|67359.9|67378.1|67363.1|67276.9|67261.9|733
1724918700000|2024-08-29 08:05:00|67244|67229|67265.1|67250.1|67275.1|67256.5|67217.9|67202.9|727
1724919900000|2024-08-29 08:25:00|67375|67360|67331.9|67316.9|67376|67361|67331.2|67316.2|621
1724919000000|2024-08-29 08:10:00|67265.3|67250.3|67284.5|67269.5|67290.5|67275.5|67259.5|67244.5|651
1724920200000|2024-08-29 08:30:00|67332.3|67317.3|67303.5|67288.5|67333.5|67317.3|67297.6|67282.6|573
1724919300000|2024-08-29 08:15:00|67284.6|67269.6|67276.9|67261.9|67297.9|67282.9|67266.2|67251.2|703
1724920500000|2024-08-29 08:35:00|67304.6|67289.6|67318.9|67303.9|67343.5|67328.5|67302.2|67287.2|492
1724919600000|2024-08-29 08:20:00|67277.1|67262.1|67374.9|67359.9|67378.1|67363.1|67276.9|67261.9|733
1724920800000|2024-08-29 08:40:00|67318.8|67303.8|67325.9|67310.9|67336.5|67321.5|67296|67281|516
1724919900000|2024-08-29 08:25:00|67375|67360|67331.9|67316.9|67376|67361|67331.2|67316.2|621
1724921100000|2024-08-29 08:45:00|67325.7|67310.7|67307.6|67292.6|67343.1|67328.1|67306.7|67291.7|451
1724920200000|2024-08-29 08:30:00|67332.3|67317.3|67303.5|67288.5|67333.5|67317.3|67297.6|67282.6|573
1724921400000|2024-08-29 08:50:00|67306.8|67291.8|67300.6|67285.6|67311.7|67296.7|67291.7|67276.7|421
1724920500000|2024-08-29 08:35:00|67304.6|67289.6|67318.9|67303.9|67343.5|67328.5|67302.2|67287.2|492
1724921700000|2024-08-29 08:55:00|67300.7|67285.7|67294.7|67279.7|67309.2|67294.2|67288.9|67273.9|436
1724920800000|2024-08-29 08:40:00|67318.8|67303.8|67325.9|67310.9|67336.5|67321.5|67296|67281|516
1724922000000|2024-08-29 09:00:00|67294.5|67279.5|67275.1|67260.1|67304.1|67289.1|67271|67256|376
1724921100000|2024-08-29 08:45:00|67325.7|67310.7|67307.6|67292.6|67343.1|67328.1|67306.7|67291.7|451
1724922300000|2024-08-29 09:05:00|67275.3|67260.3|67294.2|67279.2|67295.5|67280.5|67262.8|67247.8|387
1724921400000|2024-08-29 08:50:00|67306.8|67291.8|67300.6|67285.6|67311.7|67296.7|67291.7|67276.7|421
1724922600000|2024-08-29 09:10:00|67293.6|67278.6|67272.2|67257.2|67303.9|67288.9|67272.1|67257.1|358
1724921700000|2024-08-29 08:55:00|67300.7|67285.7|67294.7|67279.7|67309.2|67294.2|67288.9|67273.9|436
1724922900000|2024-08-29 09:15:00|67272.1|67257.1|67272.7|67257.7|67284.9|67269.9|67265.8|67250.8|385
1724922000000|2024-08-29 09:00:00|67294.5|67279.5|67275.1|67260.1|67304.1|67289.1|67271|67256|376
1724923200000|2024-08-29 09:20:00|67273.4|67258.4|67265.5|67250.5|67280.2|67265.2|67259|67244|296
1724922300000|2024-08-29 09:05:00|67275.3|67260.3|67294.2|67279.2|67295.5|67280.5|67262.8|67247.8|387
1724923500000|2024-08-29 09:25:00|67265.6|67250.6|67246.6|67231.6|67267.1|67252.1|67242.1|67227.1|353
1724922600000|2024-08-29 09:10:00|67293.6|67278.6|67272.2|67257.2|67303.9|67288.9|67272.1|67257.1|358
1724923800000|2024-08-29 09:30:00|67245.5|67230.5|67226.9|67211.9|67245.5|67230.5|67212.9|67197.9|408
1724922900000|2024-08-29 09:15:00|67272.1|67257.1|67272.7|67257.7|67284.9|67269.9|67265.8|67250.8|385
1724924100000|2024-08-29 09:35:00|67228.2|67213.2|67216.8|67201.8|67235.7|67220.7|67208.7|67193.7|370
1724923200000|2024-08-29 09:20:00|67273.4|67258.4|67265.5|67250.5|67280.2|67265.2|67259|67244|296
1724924400000|2024-08-29 09:40:00|67216.7|67201.7|67255.8|67240.8|67255.8|67240.8|67216.7|67201.7|354
1724923500000|2024-08-29 09:25:00|67265.6|67250.6|67246.6|67231.6|67267.1|67252.1|67242.1|67227.1|353
1724924700000|2024-08-29 09:45:00|67255.6|67240.6|67248.6|67233.6|67260.7|67245.7|67247.6|67232.6|385
1724923800000|2024-08-29 09:30:00|67245.5|67230.5|67226.9|67211.9|67245.5|67230.5|67212.9|67197.9|408
1724925000000|2024-08-29 09:50:00|67248.4|67233.4|67237.7|67222.7|67253.5|67238.5|67233.5|67218.5|306
1724924100000|2024-08-29 09:35:00|67228.2|67213.2|67216.8|67201.8|67235.7|67220.7|67208.7|67193.7|370
1724925300000|2024-08-29 09:55:00|67237.8|67222.8|67238|67223|67246|67231|67224.2|67209.2|366
1724924400000|2024-08-29 09:40:00|67216.7|67201.7|67255.8|67240.8|67255.8|67240.8|67216.7|67201.7|354
1724925600000|2024-08-29 10:00:00|67238.1|67223.1|67232.1|67217.1|67242.3|67227.3|67220|67205|284
1724924700000|2024-08-29 09:45:00|67255.6|67240.6|67248.6|67233.6|67260.7|67245.7|67247.6|67232.6|385
1724925900000|2024-08-29 10:05:00|67232.3|67217.3|67237.1|67222.1|67239.5|67224.5|67217.9|67202.9|247
1724925000000|2024-08-29 09:50:00|67248.4|67233.4|67237.7|67222.7|67253.5|67238.5|67233.5|67218.5|306
1724926200000|2024-08-29 10:10:00|67240.1|67225.1|67260.7|67245.7|67263.8|67248.8|67240.1|67225.1|312
1724925300000|2024-08-29 09:55:00|67237.8|67222.8|67238|67223|67246|67231|67224.2|67209.2|366
1724926500000|2024-08-29 10:15:00|67260.9|67245.9|67262.5|67247.5|67270.4|67255.4|67255|67240|269
1724925600000|2024-08-29 10:00:00|67238.1|67223.1|67232.1|67217.1|67242.3|67227.3|67220|67205|284
1724926800000|2024-08-29 10:20:00|67263.2|67248.2|67244.7|67229.7|67277.5|67262.5|67242.9|67227.9|283
1724925900000|2024-08-29 10:05:00|67232.3|67217.3|67237.1|67222.1|67239.5|67224.5|67217.9|67202.9|247
1724927100000|2024-08-29 10:25:00|67244.6|67229.6|67245|67230|67249.5|67234.5|67237.3|67222.3|201
1724926200000|2024-08-29 10:10:00|67240.1|67225.1|67260.7|67245.7|67263.8|67248.8|67240.1|67225.1|312
1724927400000|2024-08-29 10:30:00|67244.8|67229.8|67246.2|67231.2|67255.4|67240.4|67237.2|67222.2|177
1724926500000|2024-08-29 10:15:00|67260.9|67245.9|67262.5|67247.5|67270.4|67255.4|67255|67240|269
1724927700000|2024-08-29 10:35:00|67246.3|67231.3|67234.6|67219.6|67246.3|67231.3|67231.5|67216.5|275
1724926800000|2024-08-29 10:20:00|67263.2|67248.2|67244.7|67229.7|67277.5|67262.5|67242.9|67227.9|283
1724928000000|2024-08-29 10:40:00|67237|67222|67230.7|67215.7|67244.5|67229.5|67228.7|67213.7|239
1724927100000|2024-08-29 10:25:00|67244.6|67229.6|67245|67230|67249.5|67234.5|67237.3|67222.3|201
1724928300000|2024-08-29 10:45:00|67230.9|67215.9|67216.7|67201.7|67237|67222|67215.2|67200.2|211
1724927400000|2024-08-29 10:30:00|67244.8|67229.8|67246.2|67231.2|67255.4|67240.4|67237.2|67222.2|177
1724928600000|2024-08-29 10:50:00|67216.6|67201.6|67210.7|67195.7|67225.9|67210.9|67204.2|67189.2|272
1724927700000|2024-08-29 10:35:00|67246.3|67231.3|67234.6|67219.6|67246.3|67231.3|67231.5|67216.5|275
1724928900000|2024-08-29 10:55:00|67210.6|67195.6|67218.9|67203.9|67223.1|67208.1|67204.3|67189.3|304
1724928000000|2024-08-29 10:40:00|67237|67222|67230.7|67215.7|67244.5|67229.5|67228.7|67213.7|239
1724929200000|2024-08-29 11:00:00|67219.3|67204.3|67221.2|67206.2|67235.5|67220.5|67217.9|67202.9|272
1724928300000|2024-08-29 10:45:00|67230.9|67215.9|67216.7|67201.7|67237|67222|67215.2|67200.2|211
1724929500000|2024-08-29 11:05:00|67221.1|67206.1|67215.7|67200.7|67222.1|67207.1|67210.3|67195.3|216
1724928600000|2024-08-29 10:50:00|67216.6|67201.6|67210.7|67195.7|67225.9|67210.9|67204.2|67189.2|272
1724929800000|2024-08-29 11:10:00|67215.6|67200.6|67219.9|67204.9|67232.1|67217.1|67214.9|67199.9|243
1724928900000|2024-08-29 10:55:00|67210.6|67195.6|67218.9|67203.9|67223.1|67208.1|67204.3|67189.3|304
1724930100000|2024-08-29 11:15:00|67219.8|67204.8|67231.3|67216.3|67233.1|67218.1|67217.1|67202.1|188
1724929200000|2024-08-29 11:00:00|67219.3|67204.3|67221.2|67206.2|67235.5|67220.5|67217.9|67202.9|272
1724930400000|2024-08-29 11:20:00|67231.2|67216.2|67230.6|67215.6|67243.2|67228.2|67227.9|67212.9|188
1724929500000|2024-08-29 11:05:00|67221.1|67206.1|67215.7|67200.7|67222.1|67207.1|67210.3|67195.3|216
1724930700000|2024-08-29 11:25:00|67230.4|67215.4|67223.3|67208.3|67233.3|67218.3|67209.2|67194.2|253
1724929800000|2024-08-29 11:10:00|67215.6|67200.6|67219.9|67204.9|67232.1|67217.1|67214.9|67199.9|243
1724931000000|2024-08-29 11:30:00|67223.4|67208.4|67240.9|67225.9|67243.7|67228.7|67214.8|67199.8|292
1724930100000|2024-08-29 11:15:00|67219.8|67204.8|67231.3|67216.3|67233.1|67218.1|67217.1|67202.1|188
1724931300000|2024-08-29 11:35:00|67240.7|67225.7|67232.2|67217.2|67254.2|67239.2|67218.2|67203.2|301
1724930400000|2024-08-29 11:20:00|67231.2|67216.2|67230.6|67215.6|67243.2|67228.2|67227.9|67212.9|188
1724931600000|2024-08-29 11:40:00|67232.3|67217.3|67216.1|67201.1|67245.3|67230.3|67215.6|67200.6|315
1724930700000|2024-08-29 11:25:00|67230.4|67215.4|67223.3|67208.3|67233.3|67218.3|67209.2|67194.2|253
1724931900000|2024-08-29 11:45:00|67216.2|67201.2|67210.3|67195.3|67220.5|67205.5|67206.5|67191.5|252
1724931000000|2024-08-29 11:30:00|67223.4|67208.4|67240.9|67225.9|67243.7|67228.7|67214.8|67199.8|292
1724932200000|2024-08-29 11:50:00|67210.2|67195.2|67238.3|67223.3|67238.3|67223.3|67205.3|67190.3|238
1724931300000|2024-08-29 11:35:00|67240.7|67225.7|67232.2|67217.2|67254.2|67239.2|67218.2|67203.2|301
1724932500000|2024-08-29 11:55:00|67238.4|67223.4|67230.9|67210.9|67246.5|67231.5|67220|67205|329
1724931600000|2024-08-29 11:40:00|67232.3|67217.3|67216.1|67201.1|67245.3|67230.3|67215.6|67200.6|315
1724932800000|2024-08-29 12:00:00|67230.6|67210.6|67262|67247|67262.5|67247.5|67230.2|67210.2|496
1724931900000|2024-08-29 11:45:00|67216.2|67201.2|67210.3|67195.3|67220.5|67205.5|67206.5|67191.5|252
1724933100000|2024-08-29 12:05:00|67263.4|67248.4|67274.3|67259.3|67276.5|67261.5|67261.9|67246.9|483
1724932200000|2024-08-29 11:50:00|67210.2|67195.2|67238.3|67223.3|67238.3|67223.3|67205.3|67190.3|238
1724933400000|2024-08-29 12:10:00|67274.9|67259.9|67246.9|67231.9|67277.2|67262.2|67239.5|67224.5|417
1724932500000|2024-08-29 11:55:00|67238.4|67223.4|67230.9|67210.9|67246.5|67231.5|67220|67205|329
1724933700000|2024-08-29 12:15:00|67246.6|67231.6|67259.6|67244.6|67276.3|67261.3|67246|67231|450
1724932800000|2024-08-29 12:00:00|67230.6|67210.6|67262|67247|67262.5|67247.5|67230.2|67210.2|496
1724934000000|2024-08-29 12:20:00|67258.5|67243.5|67239.7|67224.7|67259.7|67244.7|67237.3|67222.3|430
1724933100000|2024-08-29 12:05:00|67263.4|67248.4|67274.3|67259.3|67276.5|67261.5|67261.9|67246.9|483
1724934300000|2024-08-29 12:25:00|67239.8|67224.8|67238.3|67214|67244.9|67227.2|67225.7|67210.1|403
1724933400000|2024-08-29 12:10:00|67274.9|67259.9|67246.9|67231.9|67277.2|67262.2|67239.5|67224.5|417
1724934600000|2024-08-29 12:30:00|67244.7|67211.6|67312.8|67297.8|67364.6|67344.6|67226.6|67196|916
1724933700000|2024-08-29 12:15:00|67246.6|67231.6|67259.6|67244.6|67276.3|67261.3|67246|67231|450
1724934900000|2024-08-29 12:35:00|67313|67298|67305.8|67290.8|67322.9|67307.9|67285.8|67270.8|848
1724934000000|2024-08-29 12:20:00|67258.5|67243.5|67239.7|67224.7|67259.7|67244.7|67237.3|67222.3|430
1724935200000|2024-08-29 12:40:00|67307.1|67292.1|67342.8|67327.8|67367.5|67352.5|67290.5|67275.5|886
1724934300000|2024-08-29 12:25:00|67239.8|67224.8|67238.3|67214|67244.9|67227.2|67225.7|67210.1|403
1724935500000|2024-08-29 12:45:00|67343|67328|67344.9|67329.9|67354.7|67339.7|67326.5|67311.5|836
1724934600000|2024-08-29 12:30:00|67244.7|67211.6|67312.8|67297.8|67364.6|67344.6|67226.6|67196|916
1724935800000|2024-08-29 12:50:00|67343.7|67328.7|67297.9|67282.9|67355.7|67340.7|67295.6|67280.6|764
1724934900000|2024-08-29 12:35:00|67313|67298|67305.8|67290.8|67322.9|67307.9|67285.8|67270.8|848
1724936100000|2024-08-29 12:55:00|67297.7|67282.7|67298.3|67283.3|67307.7|67292.7|67288.4|67273.4|678
1724935200000|2024-08-29 12:40:00|67307.1|67292.1|67342.8|67327.8|67367.5|67352.5|67290.5|67275.5|886
1724936400000|2024-08-29 13:00:00|67297.7|67282.7|67294.2|67279.2|67317.7|67302.7|67291.2|67276.2|576
1724935500000|2024-08-29 12:45:00|67343|67328|67344.9|67329.9|67354.7|67339.7|67326.5|67311.5|836
1724936700000|2024-08-29 13:05:00|67294.1|67279.1|67302.4|67287.4|67312.6|67297.6|67288.7|67273.7|558
1724935800000|2024-08-29 12:50:00|67343.7|67328.7|67297.9|67282.9|67355.7|67340.7|67295.6|67280.6|764
1724937000000|2024-08-29 13:10:00|67298|67283|67272.1|67257.1|67316|67301|67268|67253|656
1724936100000|2024-08-29 12:55:00|67297.7|67282.7|67298.3|67283.3|67307.7|67292.7|67288.4|67273.4|678
1724937300000|2024-08-29 13:15:00|67271.5|67256.5|67277.3|67262.3|67301.2|67286.2|67264.7|67249.7|573
1724936400000|2024-08-29 13:00:00|67297.7|67282.7|67294.2|67279.2|67317.7|67302.7|67291.2|67276.2|576
1724937600000|2024-08-29 13:20:00|67277.5|67262.5|67281.1|67266.1|67304.2|67289.2|67276|67261|499
1724936700000|2024-08-29 13:05:00|67294.1|67279.1|67302.4|67287.4|67312.6|67297.6|67288.7|67273.7|558
1724937900000|2024-08-29 13:25:00|67280.9|67265.9|67301.7|67286.7|67304.8|67289.8|67274.8|67259.8|526
1724937000000|2024-08-29 13:10:00|67298|67283|67272.1|67257.1|67316|67301|67268|67253|656
1724938200000|2024-08-29 13:30:00|67302.1|67287.1|67335.3|67320.3|67335.3|67320.3|67296.6|67281.6|656
1724937300000|2024-08-29 13:15:00|67271.5|67256.5|67277.3|67262.3|67301.2|67286.2|67264.7|67249.7|573
1724938500000|2024-08-29 13:35:00|67334.6|67319.6|67344.8|67329.8|67353.1|67338.1|67318.7|67303.7|656
1724937600000|2024-08-29 13:20:00|67277.5|67262.5|67281.1|67266.1|67304.2|67289.2|67276|67261|499
1724938800000|2024-08-29 13:40:00|67344.3|67329.3|67324.1|67309.1|67367.3|67352.3|67324.1|67309.1|611
1724937900000|2024-08-29 13:25:00|67280.9|67265.9|67301.7|67286.7|67304.8|67289.8|67274.8|67259.8|526
1724939100000|2024-08-29 13:45:00|67324|67309|67305.9|67290.9|67326.5|67311.5|67297.1|67282.1|534
1724938200000|2024-08-29 13:30:00|67302.1|67287.1|67335.3|67320.3|67335.3|67320.3|67296.6|67281.6|656
1724939400000|2024-08-29 13:50:00|67304.5|67289.5|67281.5|67266.5|67304.5|67289.5|67276.4|67261.4|430
1724938500000|2024-08-29 13:35:00|67334.6|67319.6|67344.8|67329.8|67353.1|67338.1|67318.7|67303.7|656
1724939700000|2024-08-29 13:55:00|67281.4|67266.4|67312.7|67292.7|67312.7|67294.2|67276.3|67261.3|449
1724938800000|2024-08-29 13:40:00|67344.3|67329.3|67324.1|67309.1|67367.3|67352.3|67324.1|67309.1|611
1724940000000|2024-08-29 14:00:00|67312.5|67292.5|67348.9|67333.9|67352.7|67337.7|67305.7|67285.7|632
1724939100000|2024-08-29 13:45:00|67324|67309|67305.9|67290.9|67326.5|67311.5|67297.1|67282.1|534
1724940300000|2024-08-29 14:05:00|67350.1|67335.1|67352.6|67337.6|67377|67362|67337.3|67322.3|746
1724939400000|2024-08-29 13:50:00|67304.5|67289.5|67281.5|67266.5|67304.5|67289.5|67276.4|67261.4|430
1724940600000|2024-08-29 14:10:00|67352.5|67337.5|67354.2|67339.2|67373.9|67358.9|67339.8|67324.8|609
1724939700000|2024-08-29 13:55:00|67281.4|67266.4|67312.7|67292.7|67312.7|67294.2|67276.3|67261.3|449
1724940900000|2024-08-29 14:15:00|67354.3|67339.3|67422|67407|67424.2|67409.2|67351.2|67336.2|670
1724941200000|2024-08-29 14:20:00|67422.4|67407.4|67437.7|67422.7|67450.4|67435.4|67420.9|67405.9|624
1724940000000|2024-08-29 14:00:00|67312.5|67292.5|67348.9|67333.9|67352.7|67337.7|67305.7|67285.7|632
1724941500000|2024-08-29 14:25:00|67435.8|67420.8|67438.3|67423.3|67439.2|67424.2|67403.8|67388.8|595
1724940300000|2024-08-29 14:05:00|67350.1|67335.1|67352.6|67337.6|67377|67362|67337.3|67322.3|746
1724941800000|2024-08-29 14:30:00|67438.7|67423.7|67471.2|67456.2|67471.2|67456.2|67435.9|67420.9|513
1724940600000|2024-08-29 14:10:00|67352.5|67337.5|67354.2|67339.2|67373.9|67358.9|67339.8|67324.8|609
1724942100000|2024-08-29 14:35:00|67471|67456|67413.6|67398.6|67471|67456|67413.6|67398.6|536
1724940900000|2024-08-29 14:15:00|67354.3|67339.3|67422|67407|67424.2|67409.2|67351.2|67336.2|670
1724942400000|2024-08-29 14:40:00|67413.5|67398.5|67391.1|67376.1|67431.6|67416.6|67391.1|67376.1|529
1724941200000|2024-08-29 14:20:00|67422.4|67407.4|67437.7|67422.7|67450.4|67435.4|67420.9|67405.9|624
1724942700000|2024-08-29 14:45:00|67391.3|67376.3|67379.4|67364.4|67395.2|67380.2|67373.8|67358.8|481
1724941500000|2024-08-29 14:25:00|67435.8|67420.8|67438.3|67423.3|67439.2|67424.2|67403.8|67388.8|595
1724943000000|2024-08-29 14:50:00|67378.7|67363.7|67383.5|67368.5|67386.6|67371.6|67371.1|67356.1|480
1724941800000|2024-08-29 14:30:00|67438.7|67423.7|67471.2|67456.2|67471.2|67456.2|67435.9|67420.9|513
1724943300000|2024-08-29 14:55:00|67383.6|67368.6|67386|67371|67394.3|67379.3|67376.8|67361.8|480
1724942100000|2024-08-29 14:35:00|67471|67456|67413.6|67398.6|67471|67456|67413.6|67398.6|536
1724942400000|2024-08-29 14:40:00|67413.5|67398.5|67391.1|67376.1|67431.6|67416.6|67391.1|67376.1|529
1724943600000|2024-08-29 15:00:00|67385.6|67370.6|67398.1|67383.1|67402.6|67387.6|67371.6|67356.6|537
1724942700000|2024-08-29 14:45:00|67391.3|67376.3|67379.4|67364.4|67395.2|67380.2|67373.8|67358.8|481
1724943900000|2024-08-29 15:05:00|67398|67383|67380|67365|67398.2|67383.2|67378.7|67363.7|426
1724943000000|2024-08-29 14:50:00|67378.7|67363.7|67383.5|67368.5|67386.6|67371.6|67371.1|67356.1|480
1724944200000|2024-08-29 15:10:00|67379.8|67364.8|67358.8|67343.8|67380.2|67365.2|67352.1|67337.1|425
1724943300000|2024-08-29 14:55:00|67383.6|67368.6|67386|67371|67394.3|67379.3|67376.8|67361.8|480
1724944500000|2024-08-29 15:15:00|67358.9|67343.9|67348.4|67333.4|67369.4|67354.4|67348.2|67333.2|349
1724943600000|2024-08-29 15:00:00|67385.6|67370.6|67398.1|67383.1|67402.6|67387.6|67371.6|67356.6|537
1724944800000|2024-08-29 15:20:00|67346.6|67331.6|67345.3|67330.3|67362.2|67347.2|67341.3|67326.3|398
1724943900000|2024-08-29 15:05:00|67398|67383|67380|67365|67398.2|67383.2|67378.7|67363.7|426
1724945100000|2024-08-29 15:25:00|67345.1|67330.1|67352.4|67337.4|67354|67339|67337.4|67322.4|332
1724944200000|2024-08-29 15:10:00|67379.8|67364.8|67358.8|67343.8|67380.2|67365.2|67352.1|67337.1|425
1724945400000|2024-08-29 15:30:00|67352.6|67337.6|67330.8|67315.8|67362.4|67347.4|67326|67311|381
1724944500000|2024-08-29 15:15:00|67358.9|67343.9|67348.4|67333.4|67369.4|67354.4|67348.2|67333.2|349
1724945700000|2024-08-29 15:35:00|67330.7|67315.7|67349.5|67334.5|67356.1|67341.1|67326.5|67311.5|353
1724944800000|2024-08-29 15:20:00|67346.6|67331.6|67345.3|67330.3|67362.2|67347.2|67341.3|67326.3|398
1724946000000|2024-08-29 15:40:00|67349.2|67334.2|67332.8|67317.8|67355.8|67340.8|67328.4|67313.4|405
1724945100000|2024-08-29 15:25:00|67345.1|67330.1|67352.4|67337.4|67354|67339|67337.4|67322.4|332
1724946300000|2024-08-29 15:45:00|67332.7|67317.7|67327.6|67312.6|67333.1|67318.1|67323.2|67308.2|364
1724945400000|2024-08-29 15:30:00|67352.6|67337.6|67330.8|67315.8|67362.4|67347.4|67326|67311|381
1724946600000|2024-08-29 15:50:00|67327.5|67312.5|67316.2|67301.2|67335.2|67320.2|67309.9|67294.9|376
1724945700000|2024-08-29 15:35:00|67330.7|67315.7|67349.5|67334.5|67356.1|67341.1|67326.5|67311.5|353
1724946900000|2024-08-29 15:55:00|67316.3|67301.3|67293.8|67278.8|67320.1|67305.1|67289.8|67274.8|434
1724946000000|2024-08-29 15:40:00|67349.2|67334.2|67332.8|67317.8|67355.8|67340.8|67328.4|67313.4|405
1724947200000|2024-08-29 16:00:00|67293.7|67278.7|67324.8|67309.8|67328.8|67313.8|67286.6|67271.6|465
1724946300000|2024-08-29 15:45:00|67332.7|67317.7|67327.6|67312.6|67333.1|67318.1|67323.2|67308.2|364
1724947500000|2024-08-29 16:05:00|67324.9|67309.9|67316.8|67301.8|67333.6|67318.6|67310.3|67295.3|369
1724946600000|2024-08-29 15:50:00|67327.5|67312.5|67316.2|67301.2|67335.2|67320.2|67309.9|67294.9|376
1724947800000|2024-08-29 16:10:00|67316.9|67301.9|67304.8|67289.8|67322.7|67307.7|67304.3|67289.3|331
1724946900000|2024-08-29 15:55:00|67316.3|67301.3|67293.8|67278.8|67320.1|67305.1|67289.8|67274.8|434
1724948100000|2024-08-29 16:15:00|67304.6|67289.6|67302.5|67287.5|67310.3|67295.3|67294.5|67279.5|305
1724947200000|2024-08-29 16:00:00|67293.7|67278.7|67324.8|67309.8|67328.8|67313.8|67286.6|67271.6|465
1724948400000|2024-08-29 16:20:00|67302.4|67287.4|67291.2|67276.2|67305.8|67290.8|67287.5|67272.5|283
1724947500000|2024-08-29 16:05:00|67324.9|67309.9|67316.8|67301.8|67333.6|67318.6|67310.3|67295.3|369
1724948700000|2024-08-29 16:25:00|67291|67276|67276.2|67261.2|67299.2|67284.2|67275.5|67260.5|297
1724947800000|2024-08-29 16:10:00|67316.9|67301.9|67304.8|67289.8|67322.7|67307.7|67304.3|67289.3|331
1724949000000|2024-08-29 16:30:00|67276.1|67261.1|67298.5|67283.5|67299.6|67284.6|67276.1|67261.1|264
1724948100000|2024-08-29 16:15:00|67304.6|67289.6|67302.5|67287.5|67310.3|67295.3|67294.5|67279.5|305
1724949300000|2024-08-29 16:35:00|67296|67281|67301.3|67286.3|67305.7|67290.7|67283.1|67268.1|250
1724948400000|2024-08-29 16:20:00|67302.4|67287.4|67291.2|67276.2|67305.8|67290.8|67287.5|67272.5|283
1724949600000|2024-08-29 16:40:00|67302.4|67287.4|67299.7|67284.7|67307.8|67292.8|67295.8|67280.8|246
1724948700000|2024-08-29 16:25:00|67291|67276|67276.2|67261.2|67299.2|67284.2|67275.5|67260.5|297
1724949900000|2024-08-29 16:45:00|67299.9|67284.9|67301.9|67286.9|67309.4|67294.4|67296.5|67281.5|274
1724949000000|2024-08-29 16:30:00|67276.1|67261.1|67298.5|67283.5|67299.6|67284.6|67276.1|67261.1|264
1724950200000|2024-08-29 16:50:00|67302.2|67287.2|67314.9|67299.9|67326.2|67311.2|67299.6|67284.6|305
1724949300000|2024-08-29 16:35:00|67296|67281|67301.3|67286.3|67305.7|67290.7|67283.1|67268.1|250
1724950500000|2024-08-29 16:55:00|67313.4|67298.4|67313|67298|67318.1|67303.1|67308|67293|335
1724949600000|2024-08-29 16:40:00|67302.4|67287.4|67299.7|67284.7|67307.8|67292.8|67295.8|67280.8|246
1724950800000|2024-08-29 17:00:00|67313.3|67298.3|67311.6|67296.6|67319.9|67304.9|67304.2|67289.2|411
1724949900000|2024-08-29 16:45:00|67299.9|67284.9|67301.9|67286.9|67309.4|67294.4|67296.5|67281.5|274
1724951100000|2024-08-29 17:05:00|67311.4|67296.4|67297.7|67282.7|67312.8|67297.8|67296.2|67281.2|287
1724950200000|2024-08-29 16:50:00|67302.2|67287.2|67314.9|67299.9|67326.2|67311.2|67299.6|67284.6|305
1724951400000|2024-08-29 17:10:00|67297.8|67282.8|67315.8|67300.8|67332.8|67317.8|67296.6|67281.6|320
1724950500000|2024-08-29 16:55:00|67313.4|67298.4|67313|67298|67318.1|67303.1|67308|67293|335
1724951700000|2024-08-29 17:15:00|67315.7|67300.7|67319.3|67304.3|67327.1|67312.1|67315.7|67300.7|269
1724950800000|2024-08-29 17:00:00|67313.3|67298.3|67311.6|67296.6|67319.9|67304.9|67304.2|67289.2|411
1724952000000|2024-08-29 17:20:00|67319.2|67304.2|67313.3|67298.3|67323|67308|67311.8|67296.8|184
1724951100000|2024-08-29 17:05:00|67311.4|67296.4|67297.7|67282.7|67312.8|67297.8|67296.2|67281.2|287
1724952300000|2024-08-29 17:25:00|67313.2|67298.2|67308.1|67293.1|67313.2|67298.2|67297.3|67282.3|250
1724951400000|2024-08-29 17:10:00|67297.8|67282.8|67315.8|67300.8|67332.8|67317.8|67296.6|67281.6|320
1724952600000|2024-08-29 17:30:00|67305.4|67290.4|67293.1|67278.1|67308.8|67293.8|67291.1|67276.1|257
1724951700000|2024-08-29 17:15:00|67315.7|67300.7|67319.3|67304.3|67327.1|67312.1|67315.7|67300.7|269
1724952900000|2024-08-29 17:35:00|67293.5|67278.5|67296.9|67281.9|67304|67289|67290.3|67275.3|174
1724952000000|2024-08-29 17:20:00|67319.2|67304.2|67313.3|67298.3|67323|67308|67311.8|67296.8|184
1724953200000|2024-08-29 17:40:00|67297|67282|67306.9|67291.9|67307.3|67292.3|67297|67282|184
1724952300000|2024-08-29 17:25:00|67313.2|67298.2|67308.1|67293.1|67313.2|67298.2|67297.3|67282.3|250
1724953500000|2024-08-29 17:45:00|67307.1|67292.1|67326.1|67311.1|67331.1|67316.1|67307.1|67292.1|241
1724953800000|2024-08-29 17:50:00|67326.2|67311.2|67322.9|67307.9|67328.7|67313.7|67322.3|67307.3|217
1724952600000|2024-08-29 17:30:00|67305.4|67290.4|67293.1|67278.1|67308.8|67293.8|67291.1|67276.1|257
1724954100000|2024-08-29 17:55:00|67322.8|67307.8|67301|67286|67322.8|67307.8|67295.6|67280.6|289
1724952900000|2024-08-29 17:35:00|67293.5|67278.5|67296.9|67281.9|67304|67289|67290.3|67275.3|174
1724954400000|2024-08-29 18:00:00|67300.8|67285.8|67311.5|67296.5|67314|67299|67295.6|67280.6|284
1724953200000|2024-08-29 17:40:00|67297|67282|67306.9|67291.9|67307.3|67292.3|67297|67282|184
1724954700000|2024-08-29 18:05:00|67311.1|67296.1|67316|67301|67322.7|67307.7|67310.2|67295.2|245
1724953500000|2024-08-29 17:45:00|67307.1|67292.1|67326.1|67311.1|67331.1|67316.1|67307.1|67292.1|241
1724955000000|2024-08-29 18:10:00|67316.8|67301.8|67320.2|67305.2|67334.1|67319.1|67316.8|67301.8|243
1724953800000|2024-08-29 17:50:00|67326.2|67311.2|67322.9|67307.9|67328.7|67313.7|67322.3|67307.3|217
1724955300000|2024-08-29 18:15:00|67320.3|67305.3|67321.8|67306.8|67326.8|67311.8|67314.7|67299.7|240
1724954100000|2024-08-29 17:55:00|67322.8|67307.8|67301|67286|67322.8|67307.8|67295.6|67280.6|289
1724955600000|2024-08-29 18:20:00|67321|67306|67310.7|67295.7|67324.9|67309.9|67310.7|67295.7|178
1724955900000|2024-08-29 18:25:00|67310.8|67295.8|67320.1|67305.1|67327.1|67312.1|67308.6|67293.6|291
1724954400000|2024-08-29 18:00:00|67300.8|67285.8|67311.5|67296.5|67314|67299|67295.6|67280.6|284
1724956200000|2024-08-29 18:30:00|67319.8|67304.8|67319.1|67304.1|67326.1|67311.1|67309|67294|377
1724954700000|2024-08-29 18:05:00|67311.1|67296.1|67316|67301|67322.7|67307.7|67310.2|67295.2|245
1724956500000|2024-08-29 18:35:00|67319|67304|67334.8|67319.8|67338.3|67323.3|67314.5|67299.5|393
1724955000000|2024-08-29 18:10:00|67316.8|67301.8|67320.2|67305.2|67334.1|67319.1|67316.8|67301.8|243
1724956800000|2024-08-29 18:40:00|67335|67320|67335.5|67320.5|67347.8|67332.8|67332.6|67317.6|376
1724955300000|2024-08-29 18:15:00|67320.3|67305.3|67321.8|67306.8|67326.8|67311.8|67314.7|67299.7|240
1724957100000|2024-08-29 18:45:00|67335.7|67320.7|67344.6|67329.6|67344.7|67329.7|67332.8|67317.8|339
1724955600000|2024-08-29 18:20:00|67321|67306|67310.7|67295.7|67324.9|67309.9|67310.7|67295.7|178
1724957400000|2024-08-29 18:50:00|67344.7|67329.7|67339.5|67324.5|67351.8|67336.8|67337.9|67322.9|307
1724955900000|2024-08-29 18:25:00|67310.8|67295.8|67320.1|67305.1|67327.1|67312.1|67308.6|67293.6|291
1724957700000|2024-08-29 18:55:00|67340.1|67325.1|67328.6|67313.6|67341.1|67326.1|67325.6|67310.6|298
1724956200000|2024-08-29 18:30:00|67319.8|67304.8|67319.1|67304.1|67326.1|67311.1|67309|67294|377
1724958000000|2024-08-29 19:00:00|67328.7|67313.7|67342.4|67327.4|67350.9|67335.9|67323.4|67308.4|373
1724958300000|2024-08-29 19:05:00|67342.3|67327.3|67333.6|67318.6|67343.4|67328.4|67332.7|67317.7|285
1724956500000|2024-08-29 18:35:00|67319|67304|67334.8|67319.8|67338.3|67323.3|67314.5|67299.5|393
1724958600000|2024-08-29 19:10:00|67333.8|67318.8|67329.8|67314.8|67333.8|67318.8|67326.2|67311.2|282
1724956800000|2024-08-29 18:40:00|67335|67320|67335.5|67320.5|67347.8|67332.8|67332.6|67317.6|376
1724958900000|2024-08-29 19:15:00|67329.9|67314.9|67321.3|67306.3|67330.8|67315.8|67320.3|67305.3|324
1724957100000|2024-08-29 18:45:00|67335.7|67320.7|67344.6|67329.6|67344.7|67329.7|67332.8|67317.8|339
1724959200000|2024-08-29 19:20:00|67321.5|67306.5|67322.9|67307.9|67324.8|67309.8|67317.2|67302.2|276
1724957400000|2024-08-29 18:50:00|67344.7|67329.7|67339.5|67324.5|67351.8|67336.8|67337.9|67322.9|307
1724959500000|2024-08-29 19:25:00|67321.7|67306.7|67322.6|67307.6|67323.6|67308.6|67315.1|67300.1|120
1724957700000|2024-08-29 18:55:00|67340.1|67325.1|67328.6|67313.6|67341.1|67326.1|67325.6|67310.6|298
1724959800000|2024-08-29 19:30:00|67322.3|67307.3|67332.8|67317.8|67333|67318|67322.3|67307.3|211
1724958000000|2024-08-29 19:00:00|67328.7|67313.7|67342.4|67327.4|67350.9|67335.9|67323.4|67308.4|373
1724960100000|2024-08-29 19:35:00|67332.7|67317.7|67334.4|67319.4|67335.6|67320.6|67331.3|67316.3|228
1724958300000|2024-08-29 19:05:00|67342.3|67327.3|67333.6|67318.6|67343.4|67328.4|67332.7|67317.7|285
1724960400000|2024-08-29 19:40:00|67334.5|67319.5|67339.6|67324.6|67341.4|67326.4|67334.5|67319.5|147
1724958600000|2024-08-29 19:10:00|67333.8|67318.8|67329.8|67314.8|67333.8|67318.8|67326.2|67311.2|282
1724960700000|2024-08-29 19:45:00|67339.4|67324.4|67341.6|67326.6|67341.6|67326.6|67334.1|67319.1|149
1724958900000|2024-08-29 19:15:00|67329.9|67314.9|67321.3|67306.3|67330.8|67315.8|67320.3|67305.3|324
1724961000000|2024-08-29 19:50:00|67342|67322|67353.2|67338.2|67353.9|67338.2|67339.7|67319.7|178
1724959200000|2024-08-29 19:20:00|67321.5|67306.5|67322.9|67307.9|67324.8|67309.8|67317.2|67302.2|276
1724961300000|2024-08-29 19:55:00|67353.4|67338.4|67350.4|67335.4|67359.3|67341.5|67348.2|67328.2|224
1724959500000|2024-08-29 19:25:00|67321.7|67306.7|67322.6|67307.6|67323.6|67308.6|67315.1|67300.1|120
1724959800000|2024-08-29 19:30:00|67322.3|67307.3|67332.8|67317.8|67333|67318|67322.3|67307.3|211
1724961600000|2024-08-29 20:00:00|67350.2|67335.2|67341.3|67326.3|67352.2|67337.2|67339.8|67324.8|132
1724960100000|2024-08-29 19:35:00|67332.7|67317.7|67334.4|67319.4|67335.6|67320.6|67331.3|67316.3|228
1724961900000|2024-08-29 20:05:00|67341.5|67326.5|67338.2|67323.2|67343.1|67328.1|67337.2|67322.2|92
1724960400000|2024-08-29 19:40:00|67334.5|67319.5|67339.6|67324.6|67341.4|67326.4|67334.5|67319.5|147
1724962200000|2024-08-29 20:10:00|67338.3|67323.3|67342.4|67327.4|67343.3|67328.3|67338|67323|59
1724960700000|2024-08-29 19:45:00|67339.4|67324.4|67341.6|67326.6|67341.6|67326.6|67334.1|67319.1|149
1724962500000|2024-08-29 20:15:00|67342.3|67327.3|67352.8|67337.8|67353|67338|67342.2|67327.2|82
1724961000000|2024-08-29 19:50:00|67342|67322|67353.2|67338.2|67353.9|67338.2|67339.7|67319.7|178
1724962800000|2024-08-29 20:20:00|67353|67338|67349.5|67329.5|67357.7|67339.7|67344.9|67327.5|85
1724961300000|2024-08-29 19:55:00|67353.4|67338.4|67350.4|67335.4|67359.3|67341.5|67348.2|67328.2|224
1724963100000|2024-08-29 20:25:00|67349.4|67329.4|67347|67327|67349.4|67331.8|67339|67323.1|68
1724963400000|2024-08-29 20:30:00|67344.6|67329.6|67346.5|67326.5|67349.5|67331.5|67340.8|67324.4|84
1724961600000|2024-08-29 20:00:00|67350.2|67335.2|67341.3|67326.3|67352.2|67337.2|67339.8|67324.8|132
1724963700000|2024-08-29 20:35:00|67346.7|67326.7|67336.9|67316.9|67346.7|67328.9|67335.3|67315.3|109
1724961900000|2024-08-29 20:05:00|67341.5|67326.5|67338.2|67323.2|67343.1|67328.1|67337.2|67322.2|92
1724964000000|2024-08-29 20:40:00|67337.2|67317.2|67338.4|67318.4|67339.4|67320.7|67332.4|67314.7|119
1724962200000|2024-08-29 20:10:00|67338.3|67323.3|67342.4|67327.4|67343.3|67328.3|67338|67323|59
1724964300000|2024-08-29 20:45:00|67338.8|67318.8|67333.3|67313.3|67339.4|67319.4|67332.2|67312.2|114
1724962500000|2024-08-29 20:15:00|67342.3|67327.3|67352.8|67337.8|67353|67338|67342.2|67327.2|82
1724964600000|2024-08-29 20:50:00|67333.5|67313.5|67338.3|67318.3|67338.6|67318.6|67333.2|67313.2|65
1724962800000|2024-08-29 20:20:00|67353|67338|67349.5|67329.5|67357.7|67339.7|67344.9|67327.5|85
1724964900000|2024-08-29 20:55:00|67338.4|67318.4|67342.7|67322.7|67343.7|67323.7|67333.7|67313.7|224
1724963100000|2024-08-29 20:25:00|67349.4|67329.4|67347|67327|67349.4|67331.8|67339|67323.1|68
1724965200000|2024-08-29 21:00:00|67342.8|67322.4|67368.6|67310.4|67374|67322.4|67342.8|67306|17
1724963400000|2024-08-29 20:30:00|67344.6|67329.6|67346.5|67326.5|67349.5|67331.5|67340.8|67324.4|84
1724965500000|2024-08-29 21:05:00|67364.2|67312.1|67344.9|67324.9|67364.2|67333.5|67338.1|67271.8|185
1724963700000|2024-08-29 20:35:00|67346.7|67326.7|67336.9|67316.9|67346.7|67328.9|67335.3|67315.3|109
1724965800000|2024-08-29 21:10:00|67345|67325|67343.7|67323.7|67345.5|67325.5|67343.4|67319.6|60
1724964000000|2024-08-29 20:40:00|67337.2|67317.2|67338.4|67318.4|67339.4|67320.7|67332.4|67314.7|119
1724966100000|2024-08-29 21:15:00|67343.8|67323.8|67343.8|67323|67343.9|67323.8|67343.5|67323|19
1724964300000|2024-08-29 20:45:00|67338.8|67318.8|67333.3|67313.3|67339.4|67319.4|67332.2|67312.2|114
1724966400000|2024-08-29 21:20:00|67342|67319.1|67340.4|67310.5|67342|67319.1|67340|67310.5|123
1724964600000|2024-08-29 20:50:00|67333.5|67313.5|67338.3|67318.3|67338.6|67318.6|67333.2|67313.2|65
1724966700000|2024-08-29 21:25:00|67340.2|67310.3|67336.2|67316.2|67341.6|67318.6|67335.3|67310.3|118
1724964900000|2024-08-29 20:55:00|67338.4|67318.4|67342.7|67322.7|67343.7|67323.7|67333.7|67313.7|224
1724967000000|2024-08-29 21:30:00|67336|67316|67335.3|67315.3|67337.5|67316.6|67332.1|67308.8|123
1724965200000|2024-08-29 21:00:00|67342.8|67322.4|67368.6|67310.4|67374|67322.4|67342.8|67306|17
1724967300000|2024-08-29 21:35:00|67337.3|67316|67338.3|67316.6|67338.5|67317.2|67336.9|67315|58
1724965500000|2024-08-29 21:05:00|67364.2|67312.1|67344.9|67324.9|67364.2|67333.5|67338.1|67271.8|185
1724967600000|2024-08-29 21:40:00|67338.6|67316.7|67339.7|67305.6|67339.9|67316.9|67336.8|67305.6|75
1724965800000|2024-08-29 21:10:00|67345|67325|67343.7|67323.7|67345.5|67325.5|67343.4|67319.6|60
1724967900000|2024-08-29 21:45:00|67339.6|67312|67337|67316.6|67339.7|67316.6|67335.8|67309.3|69
1724966100000|2024-08-29 21:15:00|67343.8|67323.8|67343.8|67323|67343.9|67323.8|67343.5|67323|19
1724968200000|2024-08-29 21:50:00|67337.1|67315.2|67337.4|67317.4|67338|67317.4|67336.9|67314.5|57
1724966400000|2024-08-29 21:20:00|67342|67319.1|67340.4|67310.5|67342|67319.1|67340|67310.5|123
1724968500000|2024-08-29 21:55:00|67337.2|67317.2|67336.6|67316.6|67341.5|67317.3|67335.7|67311.9|57
1724966700000|2024-08-29 21:25:00|67340.2|67310.3|67336.2|67316.2|67341.6|67318.6|67335.3|67310.3|118
1724968800000|2024-08-29 22:00:00|67337|67317|67335.8|67315.8|67339.2|67319.2|67329.7|67309.7|196
1724967000000|2024-08-29 21:30:00|67336|67316|67335.3|67315.3|67337.5|67316.6|67332.1|67308.8|123
1724969100000|2024-08-29 22:05:00|67335.6|67315.6|67340.1|67320.1|67340.7|67320.7|67334.8|67314.8|114
1724967300000|2024-08-29 21:35:00|67337.3|67316|67338.3|67316.6|67338.5|67317.2|67336.9|67315|58
1724969400000|2024-08-29 22:10:00|67340|67320|67343.2|67323.2|67343.2|67324.1|67337|67317|117
1724967600000|2024-08-29 21:40:00|67338.6|67316.7|67339.7|67305.6|67339.9|67316.9|67336.8|67305.6|75
1724969700000|2024-08-29 22:15:00|67343.1|67323.1|67336|67316|67343.2|67323.2|67335.4|67315.4|133
1724967900000|2024-08-29 21:45:00|67339.6|67312|67337|67316.6|67339.7|67316.6|67335.8|67309.3|69
1724970000000|2024-08-29 22:20:00|67335.9|67315.9|67335.7|67315.7|67339.3|67319.3|67335.3|67315.3|109
1724968200000|2024-08-29 21:50:00|67337.1|67315.2|67337.4|67317.4|67338|67317.4|67336.9|67314.5|57
1724970300000|2024-08-29 22:25:00|67335.8|67315.8|67340.2|67320.2|67342.1|67322.8|67335.7|67315.7|82
1724968500000|2024-08-29 21:55:00|67337.2|67317.2|67336.6|67316.6|67341.5|67317.3|67335.7|67311.9|57
1724970600000|2024-08-29 22:30:00|67339.9|67319.9|67336.6|67316.6|67342.3|67322.9|67336.6|67316.6|121
1724968800000|2024-08-29 22:00:00|67337|67317|67335.8|67315.8|67339.2|67319.2|67329.7|67309.7|196
1724970900000|2024-08-29 22:35:00|67336.5|67316.5|67338.4|67318.4|67339|67319|67335.9|67315.9|109
1724969100000|2024-08-29 22:05:00|67335.6|67315.6|67340.1|67320.1|67340.7|67320.7|67334.8|67314.8|114
1724971200000|2024-08-29 22:40:00|67338.7|67318.7|67334.1|67314.1|67338.8|67318.8|67334|67314|54
1724969400000|2024-08-29 22:10:00|67340|67320|67343.2|67323.2|67343.2|67324.1|67337|67317|117
1724971500000|2024-08-29 22:45:00|67334.2|67314.2|67334.7|67314.7|67336.2|67317.7|67332.5|67314.1|56
1724969700000|2024-08-29 22:15:00|67343.1|67323.1|67336|67316|67343.2|67323.2|67335.4|67315.4|133
1724971800000|2024-08-29 22:50:00|67334.6|67314.6|67336.4|67316.4|67336.4|67317.7|67332.7|67314.6|58
1724970000000|2024-08-29 22:20:00|67335.9|67315.9|67335.7|67315.7|67339.3|67319.3|67335.3|67315.3|109
1724972100000|2024-08-29 22:55:00|67336.3|67316.3|67326.8|67306.8|67336.3|67316.8|67326.2|67306.2|92
1724970300000|2024-08-29 22:25:00|67335.8|67315.8|67340.2|67320.2|67342.1|67322.8|67335.7|67315.7|82
1724972400000|2024-08-29 23:00:00|67326.9|67306.9|67331.2|67311.2|67332.7|67315|67326.3|67306.8|86
1724970600000|2024-08-29 22:30:00|67339.9|67319.9|67336.6|67316.6|67342.3|67322.9|67336.6|67316.6|121
1724972700000|2024-08-29 23:05:00|67331.1|67311.1|67324.2|67304.2|67331.7|67311.7|67320.5|67303.1|103
1724970900000|2024-08-29 22:35:00|67336.5|67316.5|67338.4|67318.4|67339|67319|67335.9|67315.9|109
1724973000000|2024-08-29 23:10:00|67324.5|67304.5|67322.8|67302.8|67326.1|67307.7|67320.5|67302.3|125
1724971200000|2024-08-29 22:40:00|67338.7|67318.7|67334.1|67314.1|67338.8|67318.8|67334|67314|54
1724973300000|2024-08-29 23:15:00|67323|67303|67318.6|67298.6|67323.8|67306.3|67308.4|67288.4|116
1724971500000|2024-08-29 22:45:00|67334.2|67314.2|67334.7|67314.7|67336.2|67317.7|67332.5|67314.1|56
1724973600000|2024-08-29 23:20:00|67318.3|67298.3|67312.3|67297.3|67319.1|67300.1|67312.3|67294.6|121
1724971800000|2024-08-29 22:50:00|67334.6|67314.6|67336.4|67316.4|67336.4|67317.7|67332.7|67314.6|58
1724973900000|2024-08-29 23:25:00|67312.5|67297.5|67321.5|67301.5|67321.5|67302|67311.9|67293.5|95
1724972100000|2024-08-29 22:55:00|67336.3|67316.3|67326.8|67306.8|67336.3|67316.8|67326.2|67306.2|92
1724974200000|2024-08-29 23:30:00|67321.6|67301.6|67330.6|67310.6|67330.6|67310.6|67321.6|67301.6|145
1724972400000|2024-08-29 23:00:00|67326.9|67306.9|67331.2|67311.2|67332.7|67315|67326.3|67306.8|86
1724974500000|2024-08-29 23:35:00|67330.7|67310.7|67330.9|67310.9|67332.6|67313.5|67326.9|67308.7|141
1724972700000|2024-08-29 23:05:00|67331.1|67311.1|67324.2|67304.2|67331.7|67311.7|67320.5|67303.1|103
1724974800000|2024-08-29 23:40:00|67330.8|67310.8|67330.3|67310.3|67333.4|67313.4|67324.4|67306.6|100
1724973000000|2024-08-29 23:10:00|67324.5|67304.5|67322.8|67302.8|67326.1|67307.7|67320.5|67302.3|125
1724975100000|2024-08-29 23:45:00|67330.2|67310.2|67330.6|67310.6|67331|67313.2|67327.3|67308.7|116
1724973300000|2024-08-29 23:15:00|67323|67303|67318.6|67298.6|67323.8|67306.3|67308.4|67288.4|116
1724975400000|2024-08-29 23:50:00|67331.1|67311.1|67326|67306|67334.6|67314.6|67319.8|67299.8|166
1724973600000|2024-08-29 23:20:00|67318.3|67298.3|67312.3|67297.3|67319.1|67300.1|67312.3|67294.6|121
1724975700000|2024-08-29 23:55:00|67323.5|67308.5|67326.3|67306.3|67333.6|67313.6|67321|67303.9|173
1724973900000|2024-08-29 23:25:00|67312.5|67297.5|67321.5|67301.5|67321.5|67302|67311.9|67293.5|95
1724976000000|2024-08-30 00:00:00|67325.9|67305.9|67323.2|67308.2|67332.8|67313.6|67320.7|67303.6|277
1724974200000|2024-08-29 23:30:00|67321.6|67301.6|67330.6|67310.6|67330.6|67310.6|67321.6|67301.6|145
1724976300000|2024-08-30 00:05:00|67323.3|67308.3|67330.5|67310.5|67333.7|67313.7|67320.9|67303.9|213
1724974500000|2024-08-29 23:35:00|67330.7|67310.7|67330.9|67310.9|67332.6|67313.5|67326.9|67308.7|141
1724976600000|2024-08-30 00:10:00|67330.3|67310.3|67327.2|67307.2|67333.4|67313.4|67326|67306|183
1724974800000|2024-08-29 23:40:00|67330.8|67310.8|67330.3|67310.3|67333.4|67313.4|67324.4|67306.6|100
1724976900000|2024-08-30 00:15:00|67327.3|67307.3|67323.1|67308.1|67327.6|67308.3|67319|67299.6|174
1724975100000|2024-08-29 23:45:00|67330.2|67310.2|67330.6|67310.6|67331|67313.2|67327.3|67308.7|116
1724977200000|2024-08-30 00:20:00|67323.3|67308.3|67315.3|67300.3|67326.1|67309.6|67314.6|67299.6|188
1724975400000|2024-08-29 23:50:00|67331.1|67311.1|67326|67306|67334.6|67314.6|67319.8|67299.8|166
1724977500000|2024-08-30 00:25:00|67315.2|67300.2|67315.9|67300.9|67316.5|67301|67307.6|67292.6|154
1724975700000|2024-08-29 23:55:00|67323.5|67308.5|67326.3|67306.3|67333.6|67313.6|67321|67303.9|173
1724977800000|2024-08-30 00:30:00|67315.8|67300.8|67314.5|67299.5|67319.6|67304.6|67310.9|67295.9|208
1724976000000|2024-08-30 00:00:00|67325.9|67305.9|67323.2|67308.2|67332.8|67313.6|67320.7|67303.6|277
1724978100000|2024-08-30 00:35:00|67314.8|67299.8|67310.4|67295.4|67315.2|67300.2|67307.9|67292.9|196
1724976300000|2024-08-30 00:05:00|67323.3|67308.3|67330.5|67310.5|67333.7|67313.7|67320.9|67303.9|213
1724978400000|2024-08-30 00:40:00|67309.9|67294.9|67312.9|67297.9|67319.8|67304.8|67309.9|67294.9|227
1724976600000|2024-08-30 00:10:00|67330.3|67310.3|67327.2|67307.2|67333.4|67313.4|67326|67306|183
1724978700000|2024-08-30 00:45:00|67312.8|67297.8|67309.9|67294.9|67315|67300|67308.6|67293.6|170
1724976900000|2024-08-30 00:15:00|67327.3|67307.3|67323.1|67308.1|67327.6|67308.3|67319|67299.6|174
1724979000000|2024-08-30 00:50:00|67309.7|67294.7|67316.5|67296.5|67319.2|67304.2|67307.5|67292.5|305
1724977200000|2024-08-30 00:20:00|67323.3|67308.3|67315.3|67300.3|67326.1|67309.6|67314.6|67299.6|188
1724979300000|2024-08-30 00:55:00|67317|67297|67324.4|67304.4|67330.1|67310.1|67308.6|67293.6|238
1724977500000|2024-08-30 00:25:00|67315.2|67300.2|67315.9|67300.9|67316.5|67301|67307.6|67292.6|154
1724979600000|2024-08-30 01:00:00|67324.5|67304.5|67312.4|67297.4|67327.9|67312.9|67312.4|67297.4|226
1724977800000|2024-08-30 00:30:00|67315.8|67300.8|67314.5|67299.5|67319.6|67304.6|67310.9|67295.9|208
1724979900000|2024-08-30 01:05:00|67312.5|67297.5|67316.5|67301.5|67318.3|67303.3|67312.5|67297.5|207
1724978100000|2024-08-30 00:35:00|67314.8|67299.8|67310.4|67295.4|67315.2|67300.2|67307.9|67292.9|196
1724980200000|2024-08-30 01:10:00|67316.6|67301.6|67339.4|67319.4|67339.4|67319.4|67316.6|67301.6|205
1724978400000|2024-08-30 00:40:00|67309.9|67294.9|67312.9|67297.9|67319.8|67304.8|67309.9|67294.9|227
1724980500000|2024-08-30 01:15:00|67339.5|67319.5|67323.4|67308.4|67341.4|67322.1|67318.8|67301.3|172
1724978700000|2024-08-30 00:45:00|67312.8|67297.8|67309.9|67294.9|67315|67300|67308.6|67293.6|170
1724980800000|2024-08-30 01:20:00|67324.1|67309.1|67330.7|67315.7|67334.4|67317.6|67324.1|67305.7|203
1724979000000|2024-08-30 00:50:00|67309.7|67294.7|67316.5|67296.5|67319.2|67304.2|67307.5|67292.5|305
1724981100000|2024-08-30 01:25:00|67330.6|67315.6|67329.6|67314.6|67331.3|67316.3|67315.1|67300.1|234
1724979300000|2024-08-30 00:55:00|67317|67297|67324.4|67304.4|67330.1|67310.1|67308.6|67293.6|238
1724981400000|2024-08-30 01:30:00|67332|67317|67346.6|67326.6|67349.7|67331.7|67326.5|67306.5|308
1724979600000|2024-08-30 01:00:00|67324.5|67304.5|67312.4|67297.4|67327.9|67312.9|67312.4|67297.4|226
1724981700000|2024-08-30 01:35:00|67346.3|67326.3|67334.2|67319.2|67348.6|67331|67332.2|67314.3|274
1724979900000|2024-08-30 01:05:00|67312.5|67297.5|67316.5|67301.5|67318.3|67303.3|67312.5|67297.5|207
1724982000000|2024-08-30 01:40:00|67334.1|67319.1|67325.1|67310.1|67334.9|67319.9|67322.7|67305.3|289
1724980200000|2024-08-30 01:10:00|67316.6|67301.6|67339.4|67319.4|67339.4|67319.4|67316.6|67301.6|205
1724982300000|2024-08-30 01:45:00|67325.5|67310.5|67348.3|67333.3|67348.3|67333.3|67322|67307|265
1724980500000|2024-08-30 01:15:00|67339.5|67319.5|67323.4|67308.4|67341.4|67322.1|67318.8|67301.3|172
1724982600000|2024-08-30 01:50:00|67348.4|67333.4|67354.9|67334.9|67355.6|67336.7|67339.2|67324.2|252
1724980800000|2024-08-30 01:20:00|67324.1|67309.1|67330.7|67315.7|67334.4|67317.6|67324.1|67305.7|203
1724982900000|2024-08-30 01:55:00|67355|67335|67378.5|67358.5|67379.4|67359.4|67353|67334.6|260
1724981100000|2024-08-30 01:25:00|67330.6|67315.6|67329.6|67314.6|67331.3|67316.3|67315.1|67300.1|234
1724983200000|2024-08-30 02:00:00|67378.4|67358.4|67376.8|67361.8|67388.9|67368.9|67375.9|67357.6|165
1724981400000|2024-08-30 01:30:00|67332|67317|67346.6|67326.6|67349.7|67331.7|67326.5|67306.5|308
1724983500000|2024-08-30 02:05:00|67376.7|67361.7|67369|67354|67388.8|67370.8|67369|67354|169
1724981700000|2024-08-30 01:35:00|67346.3|67326.3|67334.2|67319.2|67348.6|67331|67332.2|67314.3|274
1724983800000|2024-08-30 02:10:00|67369.1|67354.1|67376|67356|67376.3|67358.9|67365.8|67346.7|235
1724982000000|2024-08-30 01:40:00|67334.1|67319.1|67325.1|67310.1|67334.9|67319.9|67322.7|67305.3|289
1724982300000|2024-08-30 01:45:00|67325.5|67310.5|67348.3|67333.3|67348.3|67333.3|67322|67307|265
1724984100000|2024-08-30 02:15:00|67376.2|67356.2|67370.8|67355.8|67382.3|67364.7|67370.3|67354.5|133
1724982600000|2024-08-30 01:50:00|67348.4|67333.4|67354.9|67334.9|67355.6|67336.7|67339.2|67324.2|252
1724984400000|2024-08-30 02:20:00|67370.4|67355.4|67378.9|67363.9|67382.7|67366.2|67370.4|67355.4|174
1724982900000|2024-08-30 01:55:00|67355|67335|67378.5|67358.5|67379.4|67359.4|67353|67334.6|260
1724984700000|2024-08-30 02:25:00|67379.2|67364.2|67382.6|67362.6|67386.9|67366.9|67378.6|67362.2|130
1724983200000|2024-08-30 02:00:00|67378.4|67358.4|67376.8|67361.8|67388.9|67368.9|67375.9|67357.6|165
1724983500000|2024-08-30 02:05:00|67376.7|67361.7|67369|67354|67388.8|67370.8|67369|67354|169
1724985000000|2024-08-30 02:30:00|67382.5|67362.5|67369|67354|67385.2|67367.5|67367.4|67352.4|132
1724983800000|2024-08-30 02:10:00|67369.1|67354.1|67376|67356|67376.3|67358.9|67365.8|67346.7|235
1724985300000|2024-08-30 02:35:00|67368.8|67353.8|67372|67357|67372.3|67357.3|67363.9|67348.9|117
1724984100000|2024-08-30 02:15:00|67376.2|67356.2|67370.8|67355.8|67382.3|67364.7|67370.3|67354.5|133
1724985600000|2024-08-30 02:40:00|67372.1|67357.1|67375.5|67360.5|67382|67364.1|67372.1|67357.1|108
1724984400000|2024-08-30 02:20:00|67370.4|67355.4|67378.9|67363.9|67382.7|67366.2|67370.4|67355.4|174
1724985900000|2024-08-30 02:45:00|67375.6|67360.6|67377.5|67357.5|67379.2|67364.2|67373.1|67355.9|165
1724984700000|2024-08-30 02:25:00|67379.2|67364.2|67382.6|67362.6|67386.9|67366.9|67378.6|67362.2|130
1724986200000|2024-08-30 02:50:00|67377.6|67357.6|67375.3|67360.3|67378.6|67363|67375.3|67357.1|124
1724985000000|2024-08-30 02:30:00|67382.5|67362.5|67369|67354|67385.2|67367.5|67367.4|67352.4|132
1724986500000|2024-08-30 02:55:00|67375.2|67360.2|67372.6|67357.6|67376.4|67360.3|67370.2|67352.7|159
1724985300000|2024-08-30 02:35:00|67368.8|67353.8|67372|67357|67372.3|67357.3|67363.9|67348.9|117
1724985600000|2024-08-30 02:40:00|67372.1|67357.1|67375.5|67360.5|67382|67364.1|67372.1|67357.1|108
1724986800000|2024-08-30 03:00:00|67372.9|67357.9|67364.3|67349.3|67378.2|67363.2|67363.5|67348.5|129
1724985900000|2024-08-30 02:45:00|67375.6|67360.6|67377.5|67357.5|67379.2|67364.2|67373.1|67355.9|165
1724987100000|2024-08-30 03:05:00|67364.2|67349.2|67367.7|67352.7|67368.1|67353.1|67363.1|67348.1|155
1724986200000|2024-08-30 02:50:00|67377.6|67357.6|67375.3|67360.3|67378.6|67363|67375.3|67357.1|124
1724987400000|2024-08-30 03:10:00|67367.6|67352.6|67367.3|67352.3|67369.3|67352.8|67365.8|67348.1|97
1724986500000|2024-08-30 02:55:00|67375.2|67360.2|67372.6|67357.6|67376.4|67360.3|67370.2|67352.7|159
1724987700000|2024-08-30 03:15:00|67367.1|67352.1|67367.2|67352.2|67369.9|67354.9|67364.2|67349.2|98
1724986800000|2024-08-30 03:00:00|67372.9|67357.9|67364.3|67349.3|67378.2|67363.2|67363.5|67348.5|129
1724988000000|2024-08-30 03:20:00|67367.3|67352.3|67361.2|67346.2|67369.7|67354.7|67356.3|67341.3|167
1724987100000|2024-08-30 03:05:00|67364.2|67349.2|67367.7|67352.7|67368.1|67353.1|67363.1|67348.1|155
1724988300000|2024-08-30 03:25:00|67361.3|67346.3|67359.3|67344.3|67363.1|67348.1|67358.8|67343.8|158
1724987400000|2024-08-30 03:10:00|67367.6|67352.6|67367.3|67352.3|67369.3|67352.8|67365.8|67348.1|97
1724988600000|2024-08-30 03:30:00|67359.4|67344.4|67351.6|67336.6|67359.6|67344.6|67349|67334|158
1724987700000|2024-08-30 03:15:00|67367.1|67352.1|67367.2|67352.2|67369.9|67354.9|67364.2|67349.2|98
1724988900000|2024-08-30 03:35:00|67351.8|67336.8|67354.8|67339.8|67355.5|67340.5|67351.3|67336.3|117
1724988000000|2024-08-30 03:20:00|67367.3|67352.3|67361.2|67346.2|67369.7|67354.7|67356.3|67341.3|167
1724989200000|2024-08-30 03:40:00|67354.6|67339.6|67363.9|67348.9|67367.7|67352.7|67354.6|67339.6|123
1724988300000|2024-08-30 03:25:00|67361.3|67346.3|67359.3|67344.3|67363.1|67348.1|67358.8|67343.8|158
1724989500000|2024-08-30 03:45:00|67363.7|67348.7|67360.8|67345.8|67364.6|67349.6|67357|67342|137
1724988600000|2024-08-30 03:30:00|67359.4|67344.4|67351.6|67336.6|67359.6|67344.6|67349|67334|158
1724989800000|2024-08-30 03:50:00|67360.7|67345.7|67350.4|67330.4|67360.7|67345.7|67350.4|67330.4|134
1724988900000|2024-08-30 03:35:00|67351.8|67336.8|67354.8|67339.8|67355.5|67340.5|67351.3|67336.3|117
1724990100000|2024-08-30 03:55:00|67350.2|67330.2|67364.8|67344.8|67365|67347.6|67348.5|67328.5|154
1724989200000|2024-08-30 03:40:00|67354.6|67339.6|67363.9|67348.9|67367.7|67352.7|67354.6|67339.6|123
1724990400000|2024-08-30 04:00:00|67364.4|67344.4|67374.4|67354.4|67375.4|67358|67363|67344.4|155
1724989500000|2024-08-30 03:45:00|67363.7|67348.7|67360.8|67345.8|67364.6|67349.6|67357|67342|137
1724990700000|2024-08-30 04:05:00|67374.5|67354.5|67370.4|67355.4|67375.6|67358.2|67369.7|67352.6|107
1724989800000|2024-08-30 03:50:00|67360.7|67345.7|67350.4|67330.4|67360.7|67345.7|67350.4|67330.4|134
1724991000000|2024-08-30 04:10:00|67370.3|67355.3|67364.4|67349.4|67373.5|67355.5|67362.8|67347.8|160
1724990100000|2024-08-30 03:55:00|67350.2|67330.2|67364.8|67344.8|67365|67347.6|67348.5|67328.5|154
1724991300000|2024-08-30 04:15:00|67364.3|67349.3|67360.3|67345.3|67366.9|67349.9|67357|67342|168
1724990400000|2024-08-30 04:00:00|67364.4|67344.4|67374.4|67354.4|67375.4|67358|67363|67344.4|155
1724991600000|2024-08-30 04:20:00|67360.4|67345.4|67356.8|67341.8|67363|67346.1|67356.6|67341.6|112
1724990700000|2024-08-30 04:05:00|67374.5|67354.5|67370.4|67355.4|67375.6|67358.2|67369.7|67352.6|107
1724991900000|2024-08-30 04:25:00|67356.6|67341.6|67345.7|67330.7|67356.8|67341.8|67340.1|67323.9|191
1724991000000|2024-08-30 04:10:00|67370.3|67355.3|67364.4|67349.4|67373.5|67355.5|67362.8|67347.8|160
1724992200000|2024-08-30 04:30:00|67345.4|67330.4|67351.4|67336.4|67358.5|67342.7|67345.4|67327.4|240
1724991300000|2024-08-30 04:15:00|67364.3|67349.3|67360.3|67345.3|67366.9|67349.9|67357|67342|168
1724992500000|2024-08-30 04:35:00|67351.3|67336.3|67357.8|67342.8|67359.1|67344.1|67345.6|67330.6|170
1724991600000|2024-08-30 04:20:00|67360.4|67345.4|67356.8|67341.8|67363|67346.1|67356.6|67341.6|112
1724992800000|2024-08-30 04:40:00|67356.9|67341.9|67356.8|67341.8|67363.8|67347|67355.5|67340.5|124
1724991900000|2024-08-30 04:25:00|67356.6|67341.6|67345.7|67330.7|67356.8|67341.8|67340.1|67323.9|191
1724993100000|2024-08-30 04:45:00|67357.9|67342.9|67363.5|67348.5|67364.2|67349.2|67356.7|67341.7|132
1724992200000|2024-08-30 04:30:00|67345.4|67330.4|67351.4|67336.4|67358.5|67342.7|67345.4|67327.4|240
1724993400000|2024-08-30 04:50:00|67363.6|67348.6|67366.8|67351.8|67370.9|67355.9|67360.9|67345.9|185
1724992500000|2024-08-30 04:35:00|67351.3|67336.3|67357.8|67342.8|67359.1|67344.1|67345.6|67330.6|170
1724993700000|2024-08-30 04:55:00|67366.5|67351.5|67363|67343|67371.3|67356.3|67360.1|67342.9|135
1724992800000|2024-08-30 04:40:00|67356.9|67341.9|67356.8|67341.8|67363.8|67347|67355.5|67340.5|124
1724994000000|2024-08-30 05:00:00|67362.9|67342.9|67361.3|67346.3|67365|67348.7|67353.1|67338.1|218
1724993100000|2024-08-30 04:45:00|67357.9|67342.9|67363.5|67348.5|67364.2|67349.2|67356.7|67341.7|132
1724994300000|2024-08-30 05:05:00|67361.8|67346.8|67355|67340|67363|67348|67354.7|67339.7|207
1724993400000|2024-08-30 04:50:00|67363.6|67348.6|67366.8|67351.8|67370.9|67355.9|67360.9|67345.9|185
1724994600000|2024-08-30 05:10:00|67354.8|67339.8|67351|67336|67355.3|67340.3|67346.2|67331.2|187
1724993700000|2024-08-30 04:55:00|67366.5|67351.5|67363|67343|67371.3|67356.3|67360.1|67342.9|135
1724994900000|2024-08-30 05:15:00|67350|67335|67343.7|67328.7|67354.3|67339.3|67342|67327|211
1724994000000|2024-08-30 05:00:00|67362.9|67342.9|67361.3|67346.3|67365|67348.7|67353.1|67338.1|218
1724995200000|2024-08-30 05:20:00|67344.6|67329.6|67346.5|67331.5|67350.1|67335.1|67342.6|67327.6|120
1724994300000|2024-08-30 05:05:00|67361.8|67346.8|67355|67340|67363|67348|67354.7|67339.7|207
1724995500000|2024-08-30 05:25:00|67346.4|67331.4|67354.6|67339.6|67354.8|67339.8|67345.6|67330.6|126
1724994600000|2024-08-30 05:10:00|67354.8|67339.8|67351|67336|67355.3|67340.3|67346.2|67331.2|187
1724995800000|2024-08-30 05:30:00|67354.7|67339.7|67346.4|67331.4|67354.9|67339.9|67345.7|67330.7|193
1724994900000|2024-08-30 05:15:00|67350|67335|67343.7|67328.7|67354.3|67339.3|67342|67327|211
1724996100000|2024-08-30 05:35:00|67346.6|67331.6|67347.1|67332.1|67350.7|67335.7|67345.5|67330.5|163
1724995200000|2024-08-30 05:20:00|67344.6|67329.6|67346.5|67331.5|67350.1|67335.1|67342.6|67327.6|120
1724996400000|2024-08-30 05:40:00|67347.2|67332.2|67340.4|67325.4|67347.5|67332.5|67338.2|67323.2|91
1724995500000|2024-08-30 05:25:00|67346.4|67331.4|67354.6|67339.6|67354.8|67339.8|67345.6|67330.6|126
1724996700000|2024-08-30 05:45:00|67340.7|67325.7|67348|67333|67350.9|67335.9|67340.5|67325.5|178
1724995800000|2024-08-30 05:30:00|67354.7|67339.7|67346.4|67331.4|67354.9|67339.9|67345.7|67330.7|193
1724997000000|2024-08-30 05:50:00|67347.7|67332.7|67345.4|67330.4|67349.1|67334.1|67343.2|67328.2|206
1724996100000|2024-08-30 05:35:00|67346.6|67331.6|67347.1|67332.1|67350.7|67335.7|67345.5|67330.5|163
1724997300000|2024-08-30 05:55:00|67345.3|67330.3|67340.3|67325.3|67345.3|67330.3|67335.6|67320.6|167
1724996400000|2024-08-30 05:40:00|67347.2|67332.2|67340.4|67325.4|67347.5|67332.5|67338.2|67323.2|91
1724997600000|2024-08-30 06:00:00|67340.2|67325.2|67337.3|67322.3|67344|67328.4|67333.2|67318.2|260
1724996700000|2024-08-30 05:45:00|67340.7|67325.7|67348|67333|67350.9|67335.9|67340.5|67325.5|178
1724997900000|2024-08-30 06:05:00|67337.6|67322.6|67337.8|67322.8|67343.3|67328.3|67332.5|67317.5|265
1724997000000|2024-08-30 05:50:00|67347.7|67332.7|67345.4|67330.4|67349.1|67334.1|67343.2|67328.2|206
1724998200000|2024-08-30 06:10:00|67337.6|67322.6|67335.3|67320.3|67345.6|67330.6|67332.5|67317.5|277
1724997300000|2024-08-30 05:55:00|67345.3|67330.3|67340.3|67325.3|67345.3|67330.3|67335.6|67320.6|167
1724998500000|2024-08-30 06:15:00|67335.6|67320.6|67339|67324|67339.9|67324.9|67331|67316|215
1724997600000|2024-08-30 06:00:00|67340.2|67325.2|67337.3|67322.3|67344|67328.4|67333.2|67318.2|260
1724998800000|2024-08-30 06:20:00|67339.2|67324.2|67348.2|67333.2|67357.1|67342.1|67337|67322|216
1724997900000|2024-08-30 06:05:00|67337.6|67322.6|67337.8|67322.8|67343.3|67328.3|67332.5|67317.5|265
1724999100000|2024-08-30 06:25:00|67348.6|67333.6|67340.6|67325.6|67351.9|67336.9|67335.3|67320.3|345
1724998200000|2024-08-30 06:10:00|67337.6|67322.6|67335.3|67320.3|67345.6|67330.6|67332.5|67317.5|277
1724999400000|2024-08-30 06:30:00|67341.4|67326.4|67337.7|67322.7|67341.7|67326.7|67335|67320|293
1724998500000|2024-08-30 06:15:00|67335.6|67320.6|67339|67324|67339.9|67324.9|67331|67316|215
1724999700000|2024-08-30 06:35:00|67337.6|67322.6|67335.3|67320.3|67345.1|67330.1|67334.2|67319.2|311
1724998800000|2024-08-30 06:20:00|67339.2|67324.2|67348.2|67333.2|67357.1|67342.1|67337|67322|216
1725000000000|2024-08-30 06:40:00|67334.9|67319.9|67337.9|67317.9|67342|67327|67334.6|67317.9|266
1724999100000|2024-08-30 06:25:00|67348.6|67333.6|67340.6|67325.6|67351.9|67336.9|67335.3|67320.3|345
1725000300000|2024-08-30 06:45:00|67337.1|67317.1|67324.3|67309.3|67337.1|67319.3|67295|67275|505
1724999400000|2024-08-30 06:30:00|67341.4|67326.4|67337.7|67322.7|67341.7|67326.7|67335|67320|293
1725000600000|2024-08-30 06:50:00|67323.5|67308.5|67325.2|67310.2|67331.6|67316.6|67316|67301|376
1724999700000|2024-08-30 06:35:00|67337.6|67322.6|67335.3|67320.3|67345.1|67330.1|67334.2|67319.2|311
1725000900000|2024-08-30 06:55:00|67324.2|67309.2|67293.5|67278.5|67324.4|67309.4|67293.3|67278.3|329
1725000000000|2024-08-30 06:40:00|67334.9|67319.9|67337.9|67317.9|67342|67327|67334.6|67317.9|266
1725001200000|2024-08-30 07:00:00|67293.7|67278.7|67307.9|67292.9|67314|67299|67288|67273|458
1725000300000|2024-08-30 06:45:00|67337.1|67317.1|67324.3|67309.3|67337.1|67319.3|67295|67275|505
1725001500000|2024-08-30 07:05:00|67307.8|67292.8|67335.6|67320.6|67338.8|67323.8|67302.1|67287.1|463
1725000600000|2024-08-30 06:50:00|67323.5|67308.5|67325.2|67310.2|67331.6|67316.6|67316|67301|376
1725001800000|2024-08-30 07:10:00|67335.5|67320.5|67330.9|67315.9|67352.8|67337.8|67329.5|67314.5|429
1725000900000|2024-08-30 06:55:00|67324.2|67309.2|67293.5|67278.5|67324.4|67309.4|67293.3|67278.3|329
1725002100000|2024-08-30 07:15:00|67331.1|67316.1|67314.6|67299.6|67340.8|67325.8|67312|67297|464
1725001200000|2024-08-30 07:00:00|67293.7|67278.7|67307.9|67292.9|67314|67299|67288|67273|458
1725002400000|2024-08-30 07:20:00|67315.1|67300.1|67309.7|67294.7|67317.9|67302.9|67307|67292|388
1725001500000|2024-08-30 07:05:00|67307.8|67292.8|67335.6|67320.6|67338.8|67323.8|67302.1|67287.1|463
1725002700000|2024-08-30 07:25:00|67309.8|67294.8|67290.7|67275.7|67318.7|67303.7|67290.3|67275.3|326
1725001800000|2024-08-30 07:10:00|67335.5|67320.5|67330.9|67315.9|67352.8|67337.8|67329.5|67314.5|429
1725003000000|2024-08-30 07:30:00|67290.8|67275.8|67282|67267|67295.1|67280.1|67276.3|67261.3|372
1725002100000|2024-08-30 07:15:00|67331.1|67316.1|67314.6|67299.6|67340.8|67325.8|67312|67297|464
1725003300000|2024-08-30 07:35:00|67282.1|67267.1|67274.9|67259.9|67300.5|67285.5|67273.9|67258.9|352
1725002400000|2024-08-30 07:20:00|67315.1|67300.1|67309.7|67294.7|67317.9|67302.9|67307|67292|388
1725003600000|2024-08-30 07:40:00|67274.6|67259.6|67280.3|67265.3|67282.6|67267.6|67269.4|67254.4|350
1725002700000|2024-08-30 07:25:00|67309.8|67294.8|67290.7|67275.7|67318.7|67303.7|67290.3|67275.3|326
1725003900000|2024-08-30 07:45:00|67280.4|67265.4|67288.6|67273.6|67289.2|67274.2|67269.5|67254.5|351
1725003000000|2024-08-30 07:30:00|67290.8|67275.8|67282|67267|67295.1|67280.1|67276.3|67261.3|372
1725003300000|2024-08-30 07:35:00|67282.1|67267.1|67274.9|67259.9|67300.5|67285.5|67273.9|67258.9|352
1725004200000|2024-08-30 07:50:00|67288.4|67273.4|67295.8|67280.8|67303.8|67288.8|67284.6|67269.6|268
1725003600000|2024-08-30 07:40:00|67274.6|67259.6|67280.3|67265.3|67282.6|67267.6|67269.4|67254.4|350
1725004500000|2024-08-30 07:55:00|67296.1|67276.1|67298.4|67283.4|67309.8|67294.8|67291.2|67273.8|307
1725003900000|2024-08-30 07:45:00|67280.4|67265.4|67288.6|67273.6|67289.2|67274.2|67269.5|67254.5|351
1725004200000|2024-08-30 07:50:00|67288.4|67273.4|67295.8|67280.8|67303.8|67288.8|67284.6|67269.6|268
1725004800000|2024-08-30 08:00:00|67298.3|67283.3|67276.2|67261.2|67310|67295|67275.6|67260.6|427
1725004500000|2024-08-30 07:55:00|67296.1|67276.1|67298.4|67283.4|67309.8|67294.8|67291.2|67273.8|307
1725005100000|2024-08-30 08:05:00|67276.3|67261.3|67257.8|67242.8|67277.4|67262.4|67257.5|67242.5|349
1725004800000|2024-08-30 08:00:00|67298.3|67283.3|67276.2|67261.2|67310|67295|67275.6|67260.6|427
1725005400000|2024-08-30 08:10:00|67258.1|67243.1|67279.7|67264.7|67283.3|67268.3|67257.7|67242.7|378
1725005100000|2024-08-30 08:05:00|67276.3|67261.3|67257.8|67242.8|67277.4|67262.4|67257.5|67242.5|349
1725005700000|2024-08-30 08:15:00|67279.8|67264.8|67277.7|67262.7|67283.5|67268.5|67276.1|67261.1|360
1725005400000|2024-08-30 08:10:00|67258.1|67243.1|67279.7|67264.7|67283.3|67268.3|67257.7|67242.7|378
1725006000000|2024-08-30 08:20:00|67277.8|67262.8|67267.1|67252.1|67283.3|67268.3|67258.5|67243.5|317
1725005700000|2024-08-30 08:15:00|67279.8|67264.8|67277.7|67262.7|67283.5|67268.5|67276.1|67261.1|360
1725006300000|2024-08-30 08:25:00|67267.5|67252.5|67244.3|67229.3|67272.8|67257.8|67244.1|67229.1|293
1725006000000|2024-08-30 08:20:00|67277.8|67262.8|67267.1|67252.1|67283.3|67268.3|67258.5|67243.5|317
1725006600000|2024-08-30 08:30:00|67244.1|67229.1|67236.8|67221.8|67244.3|67229.3|67232|67217|274
1725006300000|2024-08-30 08:25:00|67267.5|67252.5|67244.3|67229.3|67272.8|67257.8|67244.1|67229.1|293
1725006900000|2024-08-30 08:35:00|67235.3|67220.3|67254.5|67239.5|67255.4|67240.4|67232.8|67217.8|344
1725006600000|2024-08-30 08:30:00|67244.1|67229.1|67236.8|67221.8|67244.3|67229.3|67232|67217|274
1725007200000|2024-08-30 08:40:00|67254.6|67239.6|67294.5|67279.5|67294.9|67279.9|67252.5|67237.5|344
1725006900000|2024-08-30 08:35:00|67235.3|67220.3|67254.5|67239.5|67255.4|67240.4|67232.8|67217.8|344
1725007500000|2024-08-30 08:45:00|67294.6|67279.6|67293.6|67278.6|67301.1|67286.1|67291.6|67276.6|391
1725007200000|2024-08-30 08:40:00|67254.6|67239.6|67294.5|67279.5|67294.9|67279.9|67252.5|67237.5|344
1725007800000|2024-08-30 08:50:00|67293.7|67278.7|67300.7|67285.7|67302.4|67287.4|67289.6|67274.6|300
1725007500000|2024-08-30 08:45:00|67294.6|67279.6|67293.6|67278.6|67301.1|67286.1|67291.6|67276.6|391
1725008100000|2024-08-30 08:55:00|67300.8|67285.8|67356|67336|67361.1|67346.1|67300.2|67285.2|554
1725007800000|2024-08-30 08:50:00|67293.7|67278.7|67300.7|67285.7|67302.4|67287.4|67289.6|67274.6|300
1725008400000|2024-08-30 09:00:00|67355.9|67335.9|67348.5|67333.5|67355.9|67338.4|67335|67320|388
1725008100000|2024-08-30 08:55:00|67300.8|67285.8|67356|67336|67361.1|67346.1|67300.2|67285.2|554
1725008700000|2024-08-30 09:05:00|67349.4|67334.4|67307.3|67292.3|67350.2|67335.2|67297.8|67282.8|258
1725008400000|2024-08-30 09:00:00|67355.9|67335.9|67348.5|67333.5|67355.9|67338.4|67335|67320|388
1725008700000|2024-08-30 09:05:00|67349.4|67334.4|67297.4|67282.4|67350.2|67335.2|67297.1|67282.1|361
1725009000000|2024-08-30 09:10:00|67303.3|67288.3|67313.2|67298.2|67313.8|67298.8|67303.2|67288.2|64
1725009300000|2024-08-30 09:15:00|67299.3|67284.3|67319.3|67304.3|67328.5|67313.5|67294.1|67279.1|354
1725009600000|2024-08-30 09:20:00|67319.5|67304.5|67297.6|67282.6|67320.1|67305.1|67297.6|67282.6|371
1725009900000|2024-08-30 09:25:00|67297.5|67282.5|67312.8|67297.8|67312.8|67297.8|67295.1|67280.1|302
1725010200000|2024-08-30 09:30:00|67313.4|67298.4|67314.7|67299.7|67325.6|67310.6|67305.6|67290.6|341
1725010500000|2024-08-30 09:35:00|67314.8|67299.8|67317.4|67302.4|67321.7|67306.7|67306.6|67291.6|320
1725010800000|2024-08-30 09:40:00|67317.3|67302.3|67307.1|67292.1|67317.3|67302.3|67305.6|67290.6|247
1725011100000|2024-08-30 09:45:00|67307|67292|67304.8|67289.8|67309.7|67294.7|67291.9|67276.9|271
1725011400000|2024-08-30 09:50:00|67305.5|67290.5|67297.9|67282.9|67318.2|67303.2|67291|67276|314
1725011700000|2024-08-30 09:55:00|67297.8|67282.8|67306.9|67291.9|67315.4|67300.4|67295|67280|372
1725012000000|2024-08-30 10:00:00|67306|67291|67306.9|67291.9|67310.5|67295.5|67298.5|67283.5|289
1725012300000|2024-08-30 10:05:00|67307.2|67292.2|67308.2|67293.2|67308.9|67293.9|67297.8|67282.8|247
1725012600000|2024-08-30 10:10:00|67308.1|67293.1|67325.5|67310.5|67327.3|67312.3|67307.8|67292.8|279
1725012900000|2024-08-30 10:15:00|67325.7|67310.7|67325.7|67310.7|67329.3|67314.3|67319|67304|278
1725013200000|2024-08-30 10:20:00|67326.2|67311.2|67317|67302|67334.4|67319.4|67315.6|67300.6|274
1725013500000|2024-08-30 10:25:00|67317.2|67302.2|67307.7|67292.7|67320.4|67305.4|67303.8|67288.8|284
1725013800000|2024-08-30 10:30:00|67307.6|67292.6|67351.6|67336.6|67351.6|67336.6|67304.7|67289.7|331
1725014100000|2024-08-30 10:35:00|67353.6|67338.6|67352.7|67337.7|67356.8|67341.8|67342.4|67327.4|428
1725014400000|2024-08-30 10:40:00|67352.8|67337.8|67347.5|67332.5|67353.2|67338.2|67339.8|67324.8|309
1725014700000|2024-08-30 10:45:00|67347.6|67332.6|67324.6|67309.6|67347.9|67332.9|67321.8|67306.8|321
1725015000000|2024-08-30 10:50:00|67324.5|67309.5|67319.3|67304.3|67330.8|67315.8|67316.7|67301.7|335
1725015300000|2024-08-30 10:55:00|67319.4|67304.4|67328.2|67313.2|67332.7|67317.7|67314.3|67299.3|338
1725015600000|2024-08-30 11:00:00|67328.3|67313.3|67315.5|67300.5|67333.8|67318.8|67314.7|67299.7|341
1725015900000|2024-08-30 11:05:00|67315.4|67300.4|67307.2|67292.2|67323|67308|67306.1|67291.1|249
1725016200000|2024-08-30 11:10:00|67307.1|67292.1|67305.3|67290.3|67310.4|67295.4|67300.7|67285.7|238
1725016500000|2024-08-30 11:15:00|67305.8|67290.8|67331.4|67316.4|67331.4|67316.4|67304.5|67289.5|242
1725016800000|2024-08-30 11:20:00|67331.5|67316.5|67320.9|67305.9|67334.4|67319.4|67318.4|67303.4|241
1725017100000|2024-08-30 11:25:00|67320.8|67305.8|67307.9|67292.9|67323.3|67308.3|67307.1|67292.1|255
1725017400000|2024-08-30 11:30:00|67307|67292|67303.5|67288.5|67313.3|67298.3|67303|67288|214
1725017700000|2024-08-30 11:35:00|67303.4|67288.4|67282|67267|67304.2|67289.2|67274.1|67259.1|253
1725018000000|2024-08-30 11:40:00|67282.3|67267.3|67286.1|67271.1|67295.4|67280.4|67278.9|67263.9|282
1725018300000|2024-08-30 11:45:00|67286.3|67271.3|67301.6|67286.6|67301.6|67286.6|67276.2|67261.2|318
1725018600000|2024-08-30 11:50:00|67301.3|67286.3|67297.8|67282.8|67306.7|67291.7|67294.2|67279.2|398
1725018900000|2024-08-30 11:55:00|67297.9|67282.9|67316.7|67301.7|67319.9|67304.9|67297.9|67282.9|428
1725019200000|2024-08-30 12:00:00|67314.1|67299.1|67309.9|67294.9|67315.8|67300.8|67305.6|67290.6|348
1725019500000|2024-08-30 12:05:00|67309.8|67294.8|67285.1|67270.1|67309.9|67294.9|67276.8|67261.8|331
1725019800000|2024-08-30 12:10:00|67285.4|67270.4|67285.2|67270.2|67297.6|67282.6|67281.9|67266.9|340
1725020100000|2024-08-30 12:15:00|67285.3|67270.3|67295.6|67280.6|67303.7|67288.7|67279.5|67264.5|389
1725020400000|2024-08-30 12:20:00|67293.2|67278.2|67303.6|67288.6|67303.7|67288.7|67291.4|67276.4|328
1725020700000|2024-08-30 12:25:00|67303.7|67288.7|67312|67282.9|67312|67290.2|67293.4|67276.1|264
1725021000000|2024-08-30 12:30:00|67312.8|67276.1|67314.7|67294.7|67320.9|67300.4|67282.4|67256.3|700
1725021300000|2024-08-30 12:35:00|67315.3|67295.3|67350.5|67335.5|67379.9|67359.9|67315.3|67295.3|764
1725021600000|2024-08-30 12:40:00|67350.4|67335.4|67409.7|67389.7|67410.3|67391.9|67328.3|67313.3|721
1725021900000|2024-08-30 12:45:00|67410.2|67390.2|67426.3|67411.3|67431.6|67416.6|67401|67382.8|698
1725022200000|2024-08-30 12:50:00|67426.2|67411.2|67396.9|67381.9|67459.4|67444.4|67390.3|67375.3|769
1725022500000|2024-08-30 12:55:00|67396.8|67381.8|67398|67383|67410.2|67395.2|67375.8|67360.8|626
1725022800000|2024-08-30 13:00:00|67395.2|67380.2|67446.4|67431.4|67457.8|67442.8|67389.1|67374.1|807
1725023100000|2024-08-30 13:05:00|67446.5|67431.5|67475.4|67460.4|67478.6|67463.6|67436.7|67421.7|745
1725023400000|2024-08-30 13:10:00|67475.2|67460.2|67442.4|67427.4|67484|67466.6|67439.8|67424.8|681
1725023700000|2024-08-30 13:15:00|67442.3|67427.3|67436.4|67421.4|67447.3|67432.3|67427.4|67412.4|540
1725024000000|2024-08-30 13:20:00|67436.6|67421.6|67436.9|67421.9|67458.3|67443.3|67427.2|67412.2|535
1725024300000|2024-08-30 13:25:00|67436.8|67421.8|67445.5|67430.5|67447.5|67432.5|67421.1|67406.1|509
1725024600000|2024-08-30 13:30:00|67446.2|67431.2|67422.9|67407.9|67450|67435|67401.7|67385.6|582
1725024900000|2024-08-30 13:35:00|67422.8|67407.8|67420.5|67405.5|67438.7|67423.7|67419.4|67404.4|523
1725025200000|2024-08-30 13:40:00|67420.7|67405.7|67418.7|67398.7|67424.7|67406.9|67407.8|67392.8|327
1725025500000|2024-08-30 13:45:00|67417|67397|67403.3|67388.3|67444.5|67428.5|67388.3|67373.3|509
1725025800000|2024-08-30 13:50:00|67402.9|67387.9|67364.2|67349.2|67419.2|67404.2|67361.2|67346.2|670
1725026100000|2024-08-30 13:55:00|67364.1|67349.1|67374.5|67353.3|67374.5|67355|67348.7|67333.7|491
1725026400000|2024-08-30 14:00:00|67373.3|67352.2|67345|67330|67373.3|67352.2|67330.8|67310.8|634
1725026700000|2024-08-30 14:05:00|67345.1|67330.1|67346.6|67331.6|67357.2|67342.2|67334.1|67319.1|599
1725027000000|2024-08-30 14:10:00|67347.8|67332.8|67361.3|67346.3|67368.1|67353.1|67340.3|67325.3|568
1725027300000|2024-08-30 14:15:00|67361|67346|67386.9|67371.9|67394.2|67379.2|67358.7|67343.7|552
1725027600000|2024-08-30 14:20:00|67387.2|67372.2|67419.9|67404.9|67420.1|67405.1|67387.2|67372.2|611
1725027900000|2024-08-30 14:25:00|67420.1|67405.1|67387.6|67372.6|67431.8|67416.8|67383.1|67368.1|567
1725028200000|2024-08-30 14:30:00|67387.7|67372.7|67374.7|67359.7|67400.2|67385.2|67370.2|67355.2|509
1725028500000|2024-08-30 14:35:00|67374.6|67359.6|67345.4|67330.4|67374.6|67359.6|67339.7|67324.7|537
1725028800000|2024-08-30 14:40:00|67346.1|67331.1|67379.6|67364.6|67386.9|67371|67324.3|67309.3|609
1725029100000|2024-08-30 14:45:00|67381.1|67366.1|67383.2|67363.2|67415.2|67400.2|67346.9|67331.9|849
1725029400000|2024-08-30 14:50:00|67376.9|67361.9|67351.9|67336.9|67383.5|67368.5|67325.9|67310.9|928
1725029700000|2024-08-30 14:55:00|67351.1|67336.1|67395.5|67380.5|67402.8|67387.8|67351.1|67336.1|1025
1725030000000|2024-08-30 15:00:00|67395.1|67380.1|67404.1|67389.1|67406.6|67391.6|67376.3|67360.2|847
1725030300000|2024-08-30 15:05:00|67404|67389|67405.6|67390.6|67414.3|67399.3|67399.9|67384.9|576
1725030600000|2024-08-30 15:10:00|67405.1|67390.1|67439.3|67424.3|67455|67438.4|67401.4|67386.4|515
1725030900000|2024-08-30 15:15:00|67439.1|67424.1|67444.7|67429.7|67444.8|67429.8|67421|67406|511
1725031200000|2024-08-30 15:20:00|67443.5|67428.5|67442.8|67427.8|67450|67435|67432.4|67417.4|437
1725031500000|2024-08-30 15:25:00|67442.7|67427.7|67430.4|67415.4|67445.7|67430.7|67422|67407|392
1725031800000|2024-08-30 15:30:00|67430.3|67415.3|67460.8|67445.8|67468.3|67453.3|67423.3|67408.3|523
1725032100000|2024-08-30 15:35:00|67460.6|67445.6|67453.6|67438.6|67469.6|67454.6|67453.3|67438.3|412
1725032400000|2024-08-30 15:40:00|67453.5|67438.5|67470.1|67455.1|67470.1|67455.1|67446.6|67431.6|319
1725032700000|2024-08-30 15:45:00|67470.3|67455.3|67481.2|67466.2|67491.3|67476.3|67464.3|67449.3|381
1725033000000|2024-08-30 15:50:00|67481|67466|67460.6|67445.6|67481.8|67466.8|67459.9|67444.9|320
1725033300000|2024-08-30 15:55:00|67460.7|67445.7|67449.2|67434.2|67460.7|67445.7|67437.7|67422.7|387
1725033600000|2024-08-30 16:00:00|67449.1|67434.1|67469.1|67454.1|67476.2|67461.2|67449.1|67434.1|378
1725033900000|2024-08-30 16:05:00|67469.2|67454.2|67470.6|67455.6|67473.2|67458.2|67452.5|67437.5|319
1725034200000|2024-08-30 16:10:00|67470.8|67455.8|67475.2|67460.2|67477.3|67462.3|67467.2|67452.2|221
1725034500000|2024-08-30 16:15:00|67475.6|67460.6|67509.9|67494.9|67510.3|67495.3|67475.6|67460.6|329
1725034800000|2024-08-30 16:20:00|67510|67495|67524|67509|67526|67511|67501.5|67486.5|374
1725035100000|2024-08-30 16:25:00|67524.2|67509.2|67532.8|67517.8|67539.8|67524.8|67518.3|67503.3|333
1725035400000|2024-08-30 16:30:00|67532.7|67517.7|67542|67527|67542.4|67527.4|67521.1|67506.1|309
1725035700000|2024-08-30 16:35:00|67541.8|67526.8|67531.9|67516.9|67550.2|67535.2|67531.9|67516.9|321
1725036000000|2024-08-30 16:40:00|67531.6|67516.6|67523.5|67508.5|67536.9|67521.9|67521.1|67506.1|338
1725036300000|2024-08-30 16:45:00|67523.4|67508.4|67526.2|67511.2|67526.2|67511.2|67507.8|67492.8|359
1725036600000|2024-08-30 16:50:00|67526.3|67511.3|67539.6|67524.6|67544.5|67529.5|67525|67510|316
1725036900000|2024-08-30 16:55:00|67539.7|67524.7|67515.4|67500.4|67541.3|67526.3|67513.2|67493.2|368
1725037200000|2024-08-30 17:00:00|67515.5|67500.5|67484.8|67469.8|67522.8|67507.8|67484.8|67469.8|303
1725037500000|2024-08-30 17:05:00|67484.7|67469.7|67486.2|67471.2|67490.7|67475.7|67479.9|67464.9|323
1725037800000|2024-08-30 17:10:00|67486|67471|67476.2|67461.2|67486.5|67471.5|67472.6|67457.6|221
1725038100000|2024-08-30 17:15:00|67476.5|67461.5|67477.6|67462.6|67481.9|67466.9|67472.4|67457.4|237
1725038400000|2024-08-30 17:20:00|67477.5|67462.5|67493.7|67478.7|67493.7|67478.7|67469|67454|272
1725038700000|2024-08-30 17:25:00|67496.4|67481.4|67515.1|67500.1|67520.3|67505.3|67490.8|67475.8|338
1725039000000|2024-08-30 17:30:00|67514.2|67499.2|67506.2|67491.2|67517.7|67502.7|67497.5|67482.5|310
1725039300000|2024-08-30 17:35:00|67506.4|67491.4|67512.5|67497.5|67514.7|67499.7|67498.9|67479.6|265
1725039600000|2024-08-30 17:40:00|67512.4|67497.4|67497.1|67482.1|67515.6|67500.6|67496.7|67481.7|229
1725039900000|2024-08-30 17:45:00|67497.2|67482.2|67495.2|67480.2|67503|67488|67493.6|67478.6|179
1725040200000|2024-08-30 17:50:00|67495.1|67480.1|67494.4|67479.4|67516|67501|67494|67479|198
1725040500000|2024-08-30 17:55:00|67494.3|67479.3|67495.7|67480.7|67496.5|67481.5|67483|67468|304
1725040800000|2024-08-30 18:00:00|67495.9|67480.9|67498.8|67483.8|67503.5|67488.5|67490.1|67475.1|267
1725041100000|2024-08-30 18:05:00|67499|67484|67491.6|67476.6|67503.8|67488.8|67490.8|67475.8|204
1725041400000|2024-08-30 18:10:00|67491.8|67476.8|67493.7|67478.7|67505.3|67490.3|67491.8|67476.8|247
1725041700000|2024-08-30 18:15:00|67493.9|67478.9|67482.5|67467.5|67496.2|67481.2|67481.8|67466.8|270
1725042000000|2024-08-30 18:20:00|67482.3|67467.3|67485.3|67470.3|67488.4|67473.4|67472.2|67457.2|211
1725042300000|2024-08-30 18:25:00|67485.5|67470.5|67486.6|67471.6|67499|67484|67483.8|67468.8|129
1725042600000|2024-08-30 18:30:00|67486.8|67471.8|67491.1|67476.1|67498.5|67483.5|67486.8|67471.8|140
1725042900000|2024-08-30 18:35:00|67491|67476|67481.3|67466.3|67491|67476|67478.5|67463.5|156
1725043200000|2024-08-30 18:40:00|67481.4|67466.4|67488.5|67473.5|67491.3|67476.3|67479.7|67464.7|187
1725043500000|2024-08-30 18:45:00|67488.6|67473.6|67485.3|67470.3|67491.4|67476.4|67483.7|67468.7|180
1725043800000|2024-08-30 18:50:00|67485.4|67470.4|67504.1|67489.1|67504.4|67489.4|67484.1|67469.1|211
1725044100000|2024-08-30 18:55:00|67504.2|67489.2|67497.6|67482.6|67513.9|67498.9|67497.3|67482.3|230
1725044400000|2024-08-30 19:00:00|67500.2|67485.2|67512.8|67497.8|67514.1|67499.1|67499.6|67484.6|258
1725044700000|2024-08-30 19:05:00|67512.7|67497.7|67510.4|67495.4|67514.8|67499.8|67509.4|67494.4|176
1725045000000|2024-08-30 19:10:00|67510.5|67495.5|67507.1|67492.1|67510.8|67495.8|67504.6|67489.6|191
1725045300000|2024-08-30 19:15:00|67508|67493|67513.2|67498.2|67514.6|67499.6|67507.9|67492.9|148
1725045600000|2024-08-30 19:20:00|67513.3|67498.3|67495.1|67480.1|67513.3|67498.3|67494.9|67477.6|161
1725045900000|2024-08-30 19:25:00|67495.3|67480.3|67495.6|67480.6|67498|67483|67493.4|67478.4|162
1725046200000|2024-08-30 19:30:00|67495.5|67480.5|67512|67497|67512.4|67497.4|67495.5|67480.5|180
1725046500000|2024-08-30 19:35:00|67511.9|67496.9|67499.7|67484.7|67511.9|67496.9|67499.5|67484.5|166
1725046800000|2024-08-30 19:40:00|67500|67485|67515.2|67500.2|67517.9|67502|67500|67485|197
1725047100000|2024-08-30 19:45:00|67515.4|67500.4|67525.3|67510.3|67530.7|67513.6|67515.4|67500.4|199
1725047400000|2024-08-30 19:50:00|67525.1|67510.1|67500.8|67485.8|67525.1|67510.1|67495.6|67480.6|324
1725047700000|2024-08-30 19:55:00|67500.6|67485.6|67496.7|67481.7|67511.8|67493.4|67484.6|67466.4|472
1725048000000|2024-08-30 20:00:00|67496.9|67481.9|67490.8|67470.8|67502.3|67487.3|67483.9|67466.4|272
1725048300000|2024-08-30 20:05:00|67490.7|67470.7|67493|67473|67495|67475|67483.7|67463.7|189
1725048600000|2024-08-30 20:10:00|67492.8|67472.8|67500.7|67480.7|67503|67483|67492|67472|133
1725048900000|2024-08-30 20:15:00|67499.2|67479.2|67502.4|67482.4|67504.4|67484.4|67493.7|67473.7|108
1725049200000|2024-08-30 20:20:00|67502|67482|67510.2|67490.2|67510.4|67490.4|67500.2|67480.2|70
1725049500000|2024-08-30 20:25:00|67510.1|67490.1|67515.3|67495.3|67519.1|67499.1|67509.9|67489.9|154
1725049800000|2024-08-30 20:30:00|67514.5|67494.5|67516.8|67496.8|67521.3|67501.3|67514.2|67494.2|254
1725050100000|2024-08-30 20:35:00|67516.9|67496.9|67508.9|67488.9|67518.2|67498.2|67508.4|67488.4|165
1725050400000|2024-08-30 20:40:00|67509|67489|67512.7|67492.7|67512.8|67492.8|67505.6|67485.6|188
1725050700000|2024-08-30 20:45:00|67512.1|67492.1|67516.2|67496.2|67517.2|67497.2|67508.5|67488.5|135
1725051000000|2024-08-30 20:50:00|67516.6|67496.6|67521.3|67501.3|67522.3|67502.3|67511.9|67491.9|155
1725051300000|2024-08-30 20:55:00|67521.7|67501.7|67525.3|67505.3|67547.9|67510.4|67521.3|67482.8|165
1725220800000|2024-09-01 20:00:00|67558.8|67473.6|67557.3|67472.8|67560.6|67503.2|67520.9|67472|10
1725221100000|2024-09-01 20:05:00|67553.7|67473.1|67530.1|67500.1|67553.9|67500.1|67530.1|67472.6|7
1725221400000|2024-09-01 20:10:00|67574|67460|67574|67460|67574|67460|67574|67460|1
1725221700000|2024-09-01 20:15:00|67572.1|67458.1|67557.2|67473|67572.1|67500.1|67528.5|67458.1|7
1725222000000|2024-09-01 20:20:00|67528.5|67498.5|67556.5|67472|67557.4|67498.5|67528.5|67472|11
1725222300000|2024-09-01 20:25:00|67556.6|67472.3|67480.6|67450.6|67557.4|67501.3|67480.6|67450.6|26
1725222600000|2024-09-01 20:30:00|67516.9|67430.5|67490.4|67460.4|67517.2|67460.4|67479.9|67430.5|5
1725222900000|2024-09-01 20:35:00|67479.9|67449.9|67492|67462|67492|67462|67479.9|67449.9|3
1725223200000|2024-09-01 20:40:00|67522.9|67431.2|67517.8|67437.6|67522.9|67462|67492|67431.2|9
1725223500000|2024-09-01 20:45:00|67493.2|67463.2|67523.2|67446.5|67523.2|67468.5|67492.5|67446.4|12
1725223800000|2024-09-01 20:50:00|67498.6|67468.6|67553.7|67456.9|67565.7|67468.6|67498.6|67429.1|15
1725224100000|2024-09-01 20:55:00|67554.1|67460.9|67541.1|67447.8|67554.1|67473.8|67503.8|67443.7|36
1725224400000|2024-09-01 21:00:00|67536.1|67452.8|67562.2|67486.2|67562.6|67486.2|67526.8|67448.1|21
1725224700000|2024-09-01 21:05:00|67561.3|67485.5|67546.5|67486.4|67561.6|67501.3|67541.8|67474.2|72
1725225000000|2024-09-01 21:10:00|67545.9|67486.2|67537.3|67497.8|67545.9|67498|67537.3|67485.5|96
1725225300000|2024-09-01 21:15:00|67538|67498.1|67537.9|67484.6|67542.9|67498.1|67530.3|67484.5|55
1725225600000|2024-09-01 21:20:00|67538.3|67484.7|67530.1|67492|67545.7|67492|67530.1|67477.8|41
1725225900000|2024-09-01 21:25:00|67538.3|67484.5|67536.3|67490.8|67541.2|67494.3|67515.8|67479.8|152
1725226200000|2024-09-01 21:30:00|67536.1|67490.7|67531|67491.8|67536.6|67493|67531|67486.9|68
1725226500000|2024-09-01 21:35:00|67530.9|67487.6|67531.2|67477.6|67535.1|67491.9|67525|67477.4|41
1725226800000|2024-09-01 21:40:00|67527.5|67477.5|67534.7|67491.8|67536.4|67491.8|67524.5|67477|90
1725227100000|2024-09-01 21:45:00|67534.6|67491.9|67533.1|67482.5|67536.5|67492.8|67530.7|67482.5|29
1725227400000|2024-09-01 21:50:00|67533|67482.4|67528.8|67487.3|67533.5|67492.6|67526.2|67481.8|59
1725227700000|2024-09-01 21:55:00|67528.7|67487.4|67529.8|67493.4|67531.3|67493.4|67523.1|67485.5|36
1725228000000|2024-09-01 22:00:00|67529.4|67498.8|67541.9|67518.8|67543.3|67521.6|67529.4|67486.5|246
1725228300000|2024-09-01 22:05:00|67541.7|67518.9|67531.9|67511.9|67542.4|67521|67531.8|67511.8|131
1725228600000|2024-09-01 22:10:00|67531.8|67511.8|67530|67510|67532.1|67512.1|67529.3|67509.3|78
1725228900000|2024-09-01 22:15:00|67530.1|67510.1|67521.8|67501.8|67530.7|67510.7|67520.5|67500.5|121
1725229200000|2024-09-01 22:20:00|67521.9|67501.9|67518.8|67498.8|67523.5|67503.5|67517.5|67497.5|85
1725229500000|2024-09-01 22:25:00|67518.5|67498.5|67524.1|67504.1|67524.2|67504.2|67516.5|67496.5|108
1725229800000|2024-09-01 22:30:00|67523.9|67503.9|67524|67504|67524|67504|67518.4|67498.4|118
1725230100000|2024-09-01 22:35:00|67523.9|67503.9|67520|67500|67523.9|67503.9|67518.6|67498.6|137
1725230400000|2024-09-01 22:40:00|67519.5|67499.5|67515.4|67495.4|67520.5|67500.5|67511.1|67491.1|88
1725230700000|2024-09-01 22:45:00|67515.5|67495.5|67513.9|67493.9|67518.2|67498.2|67513.4|67493.4|57
1725231000000|2024-09-01 22:50:00|67513.8|67493.8|67513.9|67493.9|67514.9|67494.9|67512|67492|89
1725231300000|2024-09-01 22:55:00|67513.8|67493.8|67534.3|67514.3|67534.7|67514.7|67513.8|67493.8|148
1725231600000|2024-09-01 23:00:00|67534.2|67514.2|67533|67513|67534.7|67514.7|67526.5|67507|155
1725231900000|2024-09-01 23:05:00|67533.1|67513.1|67535.2|67515.2|67536.4|67516.4|67530|67510|170
1725232200000|2024-09-01 23:10:00|67535.3|67515.3|67526.7|67506.7|67535.3|67515.3|67526.3|67506.3|145
1725232500000|2024-09-01 23:15:00|67526.8|67506.8|67534.7|67514.7|67535.2|67516|67526.8|67506.8|148
1725232800000|2024-09-01 23:20:00|67534.6|67514.6|67529.9|67509.9|67540.3|67520.3|67526.9|67506.9|151
1725233100000|2024-09-01 23:25:00|67530|67510|67534.5|67514.5|67536.5|67518.7|67527.5|67507.5|126
1725233400000|2024-09-01 23:30:00|67534.4|67514.4|67533|67513|67535.7|67515.7|67530.2|67510.2|149
1725233700000|2024-09-01 23:35:00|67532.7|67512.7|67527.1|67507.1|67533|67513|67526.7|67506.7|125
1725234000000|2024-09-01 23:40:00|67527.2|67507.2|67540.8|67520.8|67541|67521|67526.9|67506.9|136
1725234300000|2024-09-01 23:45:00|67541|67521|67543.4|67523.4|67543.4|67523.4|67539.3|67519.3|121
1725234600000|2024-09-01 23:50:00|67543.3|67523.3|67536|67521|67544.2|67524.2|67534.6|67516.6|104
1725234900000|2024-09-01 23:55:00|67538.5|67518.5|67541|67521|67543|67523|67532.1|67513.9|88
1725235200000|2024-09-02 00:00:00|67541.3|67521.3|67543.4|67523.4|67546.8|67527.7|67537|67517.5|241
1725235500000|2024-09-02 00:05:00|67543.6|67523.6|67551.4|67531.4|67558.5|67540.3|67543|67523|175
1725235800000|2024-09-02 00:10:00|67552.3|67532.3|67534|67519|67552.3|67534.7|67533.9|67518.9|198
1725236100000|2024-09-02 00:15:00|67534.2|67519.2|67522.1|67507.1|67536.9|67519.6|67520.7|67504.4|193
1725236400000|2024-09-02 00:20:00|67522.3|67507.3|67512.2|67492.2|67523.3|67508.3|67508.3|67488.9|227
1725236700000|2024-09-02 00:25:00|67511.3|67491.3|67500.1|67485.1|67511.4|67493.2|67499.3|67484.3|201
1725237000000|2024-09-02 00:30:00|67500|67485|67491.8|67471.8|67502.8|67486.1|67489.7|67469.7|181
1725237300000|2024-09-02 00:35:00|67491.9|67471.9|67491|67471|67492.9|67472.9|67487.3|67467.3|195
1725237600000|2024-09-02 00:40:00|67491.2|67471.2|67485.4|67470.4|67492.8|67474.3|67481.5|67466.5|164
1725237900000|2024-09-02 00:45:00|67485.1|67470.1|67486.7|67471.7|67487|67472|67481.7|67466.7|118
1725238200000|2024-09-02 00:50:00|67486.8|67471.8|67477|67462|67490.5|67475.5|67476.9|67460.2|200
1725238500000|2024-09-02 00:55:00|67477.4|67462.4|67484.7|67469.7|67488.8|67473.8|67471.5|67456.5|274
1725238800000|2024-09-02 01:00:00|67484.4|67469.4|67480.1|67465.1|67487.7|67472.7|67478.2|67463.2|278
1725239100000|2024-09-02 01:05:00|67480.3|67465.3|67473.3|67458.3|67483.7|67468.7|67472|67457|237
1725239400000|2024-09-02 01:10:00|67473.2|67458.2|67497.6|67482.6|67500.7|67485.7|67473.2|67458.2|237
1725239700000|2024-09-02 01:15:00|67497.7|67482.7|67484.6|67469.6|67501.1|67482.8|67484.6|67469.4|243
1725240000000|2024-09-02 01:20:00|67484.7|67469.7|67481.3|67466.3|67484.7|67469.7|67477.9|67459.5|268
1725240300000|2024-09-02 01:25:00|67481.4|67466.4|67483.4|67468.4|67486.2|67471.2|67477.5|67462.5|223
1725240600000|2024-09-02 01:30:00|67482.8|67467.8|67481.5|67466.5|67484.8|67468.3|67476|67461|260
1725240900000|2024-09-02 01:35:00|67481.6|67466.6|67487.1|67467.1|67490.2|67472.5|67478.5|67462.3|212
1725241200000|2024-09-02 01:40:00|67487.2|67467.2|67487.6|67467.6|67491.5|67472.9|67478.6|67463.6|202
1725241500000|2024-09-02 01:45:00|67487.4|67467.4|67483.5|67468.5|67488.4|67473.4|67481.2|67461.5|212
1725241800000|2024-09-02 01:50:00|67483.4|67468.4|67493.8|67478.8|67500.1|67483.1|67483.4|67468.4|168
1725242100000|2024-09-02 01:55:00|67494|67479|67497.3|67482.3|67507|67488|67494|67477.7|196
1725242400000|2024-09-02 02:00:00|67497.5|67482.5|67508.9|67488.9|67511.6|67494|67497.5|67482.5|227
1725242700000|2024-09-02 02:05:00|67508.8|67488.8|67518.5|67498.5|67525|67505|67508.7|67488.7|247
1725243000000|2024-09-02 02:10:00|67518.3|67498.3|67520.7|67505.7|67525.1|67506.5|67517.8|67497.8|220
1725243300000|2024-09-02 02:15:00|67519.3|67504.3|67518.4|67503.4|67528.5|67510.1|67514.3|67496.7|270
1725243600000|2024-09-02 02:20:00|67518.3|67503.3|67527|67507|67530.5|67513.9|67517.9|67501.2|202
1725243900000|2024-09-02 02:25:00|67527.1|67507.1|67527.6|67512.6|67529.9|67514.9|67525.9|67506.2|189
1725244200000|2024-09-02 02:30:00|67527.7|67512.7|67520.5|67505.5|67531.3|67516.3|67520.5|67505.5|210
1725244500000|2024-09-02 02:35:00|67520.4|67505.4|67505.9|67490.9|67520.5|67505.5|67505.2|67487.8|221
1725244800000|2024-09-02 02:40:00|67506|67491|67497.6|67482.6|67506.2|67491.2|67496.6|67481.6|190
1725245100000|2024-09-02 02:45:00|67497|67482|67493.6|67478.6|67498.5|67483.5|67489.4|67474.4|183
1725245400000|2024-09-02 02:50:00|67492.8|67477.8|67490.8|67475.8|67492.8|67477.8|67483.7|67468.7|246
1725245700000|2024-09-02 02:55:00|67490.1|67475.1|67497.4|67482.4|67497.9|67482.9|67486.7|67471.7|185
1725246000000|2024-09-02 03:00:00|67497.2|67482.2|67500|67485|67501|67486|67494.9|67479.9|158
1725246300000|2024-09-02 03:05:00|67500.1|67485.1|67500.8|67485.8|67504.8|67489.8|67498.1|67483.1|171
1725246600000|2024-09-02 03:10:00|67501|67486|67494|67479|67501.7|67486.7|67490.7|67475.7|162
1725246900000|2024-09-02 03:15:00|67494.5|67479.5|67487.6|67472.6|67496.8|67481.8|67484.8|67469.8|157
1725247200000|2024-09-02 03:20:00|67487.5|67472.5|67485.2|67470.2|67487.5|67472.5|67480.1|67463.3|197
1725247500000|2024-09-02 03:25:00|67485.1|67470.1|67479.2|67464.2|67485.2|67470.2|67479.2|67464.2|151
1725247800000|2024-09-02 03:30:00|67479.3|67464.3|67476.4|67456.4|67480.3|67465.3|67475.4|67456.2|84
1725248100000|2024-09-02 03:35:00|67476.5|67456.5|67479.6|67459.6|67479.6|67462.4|67472.9|67456.5|94
1725248400000|2024-09-02 03:40:00|67479.9|67459.9|67482.1|67467.1|67488.4|67471.1|67475.8|67459.9|143
1725248700000|2024-09-02 03:45:00|67481.8|67466.8|67500.3|67485.3|67501|67486|67481.8|67464.7|110
1725249000000|2024-09-02 03:50:00|67500.1|67485.1|67515.5|67495.5|67515.5|67497.8|67499.1|67484.1|180
1725249300000|2024-09-02 03:55:00|67515.4|67495.4|67515.3|67500.3|67516.5|67500.7|67506.5|67488.9|135
1725249600000|2024-09-02 04:00:00|67515.8|67500.8|67534.1|67514.1|67535.1|67517.1|67515.2|67499.2|132
1725249900000|2024-09-02 04:05:00|67534.8|67514.8|67539.9|67524.9|67540.8|67525.8|67526.6|67510.1|134
1725250200000|2024-09-02 04:10:00|67540.2|67525.2|67532.7|67512.7|67545.3|67528.7|67528.7|67510.9|215
1725250500000|2024-09-02 04:15:00|67532.6|67512.6|67533.2|67518.2|67536.7|67521.7|67529.6|67512.3|131
1725250800000|2024-09-02 04:20:00|67533.7|67518.7|67527.3|67507.3|67537.1|67519.3|67522.3|67506|147
1725251100000|2024-09-02 04:25:00|67526.9|67506.9|67522.7|67502.7|67527.5|67508.9|67517.9|67501.3|144
1725251400000|2024-09-02 04:30:00|67522.8|67502.8|67524.2|67509.2|67527.4|67511.1|67520.7|67500.7|154
1725251700000|2024-09-02 04:35:00|67523.8|67508.8|67523.7|67508.7|67529.8|67514.8|67523|67508|129
1725252000000|2024-09-02 04:40:00|67523.9|67508.9|67524.9|67509.9|67527.1|67512.1|67523.5|67508.5|71
1725252300000|2024-09-02 04:45:00|67524.8|67509.8|67526.8|67511.8|67530.4|67515.4|67524.7|67509.7|81
1725252600000|2024-09-02 04:50:00|67526.9|67511.9|67527.4|67512.4|67529.5|67514.5|67526.6|67511.6|111
1725252900000|2024-09-02 04:55:00|67527.5|67512.5|67515.8|67495.8|67528.6|67513.6|67515.4|67495.4|120
1725253200000|2024-09-02 05:00:00|67515.4|67495.4|67527.6|67512.6|67527.7|67512.6|67515.4|67495.4|192
1725253500000|2024-09-02 05:05:00|67527.8|67512.8|67527.7|67512.7|67532.3|67517.3|67526.2|67511.2|145
1725253800000|2024-09-02 05:10:00|67527.9|67512.9|67520.9|67505.9|67528.5|67513.5|67519.4|67504.4|148
1725254100000|2024-09-02 05:15:00|67520.8|67505.8|67523.1|67508.1|67525.3|67510.3|67519.5|67504.5|94
1725254400000|2024-09-02 05:20:00|67522.8|67507.8|67513.5|67498.5|67524.4|67509.4|67512.6|67497.6|110
1725254700000|2024-09-02 05:25:00|67513.4|67498.4|67493.4|67478.4|67513.5|67498.5|67492.9|67477.9|153
1725255000000|2024-09-02 05:30:00|67493.2|67478.2|67487.6|67472.6|67495.9|67480.8|67484.9|67469.9|157
1725255300000|2024-09-02 05:35:00|67487.8|67472.8|67485.1|67470.1|67490.6|67475.6|67482.1|67467.1|113
1725255600000|2024-09-02 05:40:00|67484.7|67469.7|67481.7|67466.7|67487.3|67472.3|67481|67466|137
1725255900000|2024-09-02 05:45:00|67481.6|67466.6|67475.2|67460.2|67487.5|67472.5|67475.2|67457.7|138
1725256200000|2024-09-02 05:50:00|67475.1|67460.1|67469.7|67454.7|67478|67463|67468.6|67453.6|137
1725256500000|2024-09-02 05:55:00|67469.4|67454.4|67475.7|67460.7|67479|67464|67466.2|67451.2|206
1725256800000|2024-09-02 06:00:00|67475.8|67460.8|67465.4|67450.4|67477.7|67462.7|67459|67444|327
1725257100000|2024-09-02 06:05:00|67465.5|67450.5|67465.7|67450.7|67466.5|67451.5|67456.5|67441.5|335
1725257400000|2024-09-02 06:10:00|67465.8|67450.8|67468|67453|67471.2|67456.2|67460.2|67445.2|239
1725257700000|2024-09-02 06:15:00|67468.2|67453.2|67469.9|67454.9|67477.7|67462.7|67467.3|67452.3|266
1725258000000|2024-09-02 06:20:00|67470.5|67455.5|67465.1|67450.1|67476.5|67461.5|67463.2|67448.2|227
1725258300000|2024-09-02 06:25:00|67465.3|67450.3|67454.8|67439.8|67465.3|67450.3|67451.1|67436.1|185
1725258600000|2024-09-02 06:30:00|67455.1|67440.1|67442|67427|67460.7|67445.7|67441.4|67426.4|236
1725258900000|2024-09-02 06:35:00|67442.4|67427.4|67422.6|67407.6|67442.6|67427.6|67421.1|67406.1|345
1725259200000|2024-09-02 06:40:00|67422.4|67407.4|67421.1|67406.1|67428|67413|67410.9|67395.9|303
1725259500000|2024-09-02 06:45:00|67420.1|67405.1|67396.5|67381.5|67420.1|67405.1|67393.2|67378.2|309
1725259800000|2024-09-02 06:50:00|67396.6|67381.6|67400|67385|67412.1|67397.1|67388.3|67373.3|377
1725260100000|2024-09-02 06:55:00|67400.4|67385.4|67413.8|67398.8|67417.8|67402.8|67399.3|67384.3|390
1725260400000|2024-09-02 07:00:00|67413.9|67398.9|67418.7|67403.7|67432.2|67417.2|67413.6|67398.6|460
1725260700000|2024-09-02 07:05:00|67418.8|67403.8|67420.2|67405.2|67428.2|67413.2|67415.4|67400.4|380
1725261000000|2024-09-02 07:10:00|67420.1|67405.1|67435.6|67420.6|67438.9|67423.9|67419.6|67404.6|284
1725261300000|2024-09-02 07:15:00|67436.8|67421.8|67430.7|67415.7|67446.7|67431.7|67425.8|67410.8|286
1725261600000|2024-09-02 07:20:00|67430.5|67415.5|67446.9|67431.9|67447.8|67432.8|67428.5|67413.5|346
1725261900000|2024-09-02 07:25:00|67447|67432|67469.3|67454.3|67472.5|67457.5|67442.6|67427.6|341
1725262200000|2024-09-02 07:30:00|67469.4|67454.4|67453.9|67438.9|67471.9|67456.9|67450.4|67435.4|327
1725262500000|2024-09-02 07:35:00|67453.7|67438.7|67455.3|67440.3|67463.4|67448.4|67451.9|67436.9|313
1725262800000|2024-09-02 07:40:00|67455.1|67440.1|67441|67426|67462.9|67447.9|67441|67426|310
1725263100000|2024-09-02 07:45:00|67437.9|67422.9|67423.2|67408.2|67452|67437|67422.8|67407.8|366
1725263400000|2024-09-02 07:50:00|67423.1|67408.1|67412.8|67397.8|67433.3|67418.3|67404.8|67389.8|395
1725263700000|2024-09-02 07:55:00|67412.6|67397.6|67406.3|67391.3|67415.7|67400.7|67394|67379|420
1725264000000|2024-09-02 08:00:00|67406.4|67391.4|67374.4|67359.4|67409|67394|67362.8|67347.8|459
1725264300000|2024-09-02 08:05:00|67374.6|67359.6|67369.7|67354.7|67378.7|67363.7|67363.6|67348.6|331
1725264600000|2024-09-02 08:10:00|67369.8|67354.8|67348.3|67333.3|67373.2|67358.2|67342.1|67327.1|374
1725264900000|2024-09-02 08:15:00|67348.4|67333.4|67343.1|67328.1|67356.3|67341.3|67343.1|67328.1|389
1725265200000|2024-09-02 08:20:00|67343|67328|67377.9|67362.9|67380.5|67365.5|67341.1|67326.1|377
1725265500000|2024-09-02 08:25:00|67379.5|67364.5|67373|67358|67379.5|67364.5|67363.8|67348.8|240
1725265800000|2024-09-02 08:30:00|67372.8|67357.8|67362.5|67347.5|67374.3|67359.3|67356.2|67341.2|315
1725266100000|2024-09-02 08:35:00|67361.9|67346.9|67370.3|67355.3|67385|67367.6|67361.9|67346.9|316
1725266400000|2024-09-02 08:40:00|67370.4|67355.4|67373.6|67358.6|67376.2|67361.2|67357.3|67342.3|339
1725266700000|2024-09-02 08:45:00|67373.7|67358.7|67400.7|67385.7|67404.1|67389.1|67372.8|67357.8|339
1725267000000|2024-09-02 08:50:00|67400.9|67385.9|67417.8|67402.8|67421.5|67406.5|67396.6|67381.6|347
1725267300000|2024-09-02 08:55:00|67417.6|67402.6|67401.3|67386.3|67420.6|67405.6|67398.3|67383.3|346
1725267600000|2024-09-02 09:00:00|67401.2|67386.2|67416.3|67401.3|67416.6|67401.6|67399.9|67384.9|249
1725267900000|2024-09-02 09:05:00|67416.4|67401.4|67404.8|67389.8|67425.6|67410.6|67404.1|67389.1|271
1725268200000|2024-09-02 09:10:00|67405|67390|67416.4|67401.4|67419.7|67404.7|67405|67390|251
1725268500000|2024-09-02 09:15:00|67416.3|67401.3|67410.2|67395.2|67421.7|67406.7|67409.7|67394.7|240
1725268800000|2024-09-02 09:20:00|67410.1|67395.1|67400.6|67385.6|67411.8|67396.8|67388.8|67373.8|257
1725269100000|2024-09-02 09:25:00|67401.1|67386.1|67387.7|67372.7|67404.3|67389.3|67384.4|67369.4|352
1725269400000|2024-09-02 09:30:00|67387.8|67372.8|67382|67367|67409.9|67394.9|67381.7|67366.7|339
1725269700000|2024-09-02 09:35:00|67382.1|67367.1|67378.2|67363.2|67389|67374|67369.5|67354.5|306
1725270000000|2024-09-02 09:40:00|67378.4|67363.4|67382.6|67367.6|67393.6|67378.6|67374.9|67359.9|260
1725270300000|2024-09-02 09:45:00|67382.3|67367.3|67396.5|67381.5|67396.5|67381.5|67380.4|67365.4|238
1725270600000|2024-09-02 09:50:00|67396.6|67381.6|67397.2|67382.2|67403.1|67388.1|67388|67373|274
1725270900000|2024-09-02 09:55:00|67397.6|67382.6|67391.3|67376.3|67399.5|67384.5|67383.8|67368.8|303
1725271200000|2024-09-02 10:00:00|67391.2|67376.2|67391.5|67376.5|67401.4|67386.4|67383.1|67368.1|252
1725271500000|2024-09-02 10:05:00|67391.4|67376.4|67386.1|67371.1|67391.9|67376.9|67385.7|67370.7|283
1725271800000|2024-09-02 10:10:00|67386.3|67371.3|67391.3|67376.3|67391.4|67376.4|67382.8|67367.8|212
1725272100000|2024-09-02 10:15:00|67391.4|67376.4|67394|67379|67395.6|67380.6|67384.9|67369.9|208
1725272400000|2024-09-02 10:20:00|67394.6|67379.6|67395|67380|67400|67385|67393.7|67378.7|139
1725272700000|2024-09-02 10:25:00|67394.9|67379.9|67428.4|67413.4|67430|67415|67394.9|67379.9|246
1725273000000|2024-09-02 10:30:00|67428.5|67413.5|67394.8|67379.8|67431.8|67416.8|67393.9|67378.9|268
1725273300000|2024-09-02 10:35:00|67395.1|67380.1|67402|67387|67402.4|67387.4|67393.9|67378.9|174
1725273600000|2024-09-02 10:40:00|67401.9|67386.9|67425.5|67410.5|67429.4|67414.4|67401.9|67386.9|210
1725273900000|2024-09-02 10:45:00|67425.6|67410.6|67431.3|67416.3|67438.9|67423.9|67422.3|67407.3|214
1725274200000|2024-09-02 10:50:00|67431.4|67416.4|67422.6|67407.6|67431.4|67416.4|67422.3|67407.3|167
1725274500000|2024-09-02 10:55:00|67422.5|67407.5|67408.1|67393.1|67422.5|67407.5|67405.7|67390.7|261
1725274800000|2024-09-02 11:00:00|67408|67393|67396.9|67381.9|67411.8|67396.8|67393.1|67378.1|269
1725275100000|2024-09-02 11:05:00|67397.1|67382.1|67408.7|67393.7|67411.3|67396.3|67395.7|67380.7|184
1725275400000|2024-09-02 11:10:00|67408.8|67393.8|67418.9|67403.9|67424.8|67409.8|67407.9|67392.9|218
1725275700000|2024-09-02 11:15:00|67419|67404|67403.6|67388.6|67419.8|67404.8|67402.8|67387.8|192
1725276000000|2024-09-02 11:20:00|67403.5|67388.5|67403.6|67388.6|67406.1|67391.1|67395.9|67380.9|192
1725276300000|2024-09-02 11:25:00|67403.7|67388.7|67414.7|67399.7|67417.2|67402.2|67403.5|67388.5|224
1725276600000|2024-09-02 11:30:00|67415.9|67400.9|67431.2|67416.2|67435.6|67420.6|67414.8|67399.8|320
1725276900000|2024-09-02 11:35:00|67431.3|67416.3|67429.9|67414.9|67440.5|67425.5|67425.6|67410.6|270
1725277200000|2024-09-02 11:40:00|67430|67415|67421.7|67406.7|67437.7|67422.7|67421.7|67406.7|203
1725277500000|2024-09-02 11:45:00|67421.5|67406.5|67424.4|67409.4|67426.9|67411.9|67417.2|67402.2|158
1725277800000|2024-09-02 11:50:00|67424.5|67409.5|67426.3|67411.3|67437.8|67422.8|67423.4|67408.4|199
1725278100000|2024-09-02 11:55:00|67426.5|67411.5|67448|67433|67448.5|67433.5|67422.4|67407.4|314
1725278400000|2024-09-02 12:00:00|67448.1|67433.1|67424.7|67409.7|67450.1|67435.1|67419.8|67404.8|324
1725278700000|2024-09-02 12:05:00|67424.6|67409.6|67437.9|67422.9|67438|67423|67422.6|67407.6|248
1725279000000|2024-09-02 12:10:00|67438.1|67423.1|67451.6|67436.6|67454.6|67439.6|67437.5|67422.5|244
1725279300000|2024-09-02 12:15:00|67451.3|67436.3|67442.7|67427.7|67453.7|67438.7|67434|67419|225
1725279600000|2024-09-02 12:20:00|67442.8|67427.8|67433.3|67418.3|67442.9|67427.9|67429.7|67414.7|209
1725279900000|2024-09-02 12:25:00|67433.2|67418.2|67432.6|67417.6|67445.9|67430.9|67432.3|67417.3|239
1725280200000|2024-09-02 12:30:00|67432.8|67417.8|67428.9|67413.9|67439|67424|67428.7|67413.7|238
1725280500000|2024-09-02 12:35:00|67429.1|67414.1|67416.3|67401.3|67436.5|67421.5|67416.2|67401.2|260
1725280800000|2024-09-02 12:40:00|67416.5|67401.5|67409.6|67394.6|67417.2|67402.2|67396|67381|219
1725281100000|2024-09-02 12:45:00|67409.8|67394.8|67385.1|67370.1|67410.1|67395.1|67384.7|67369.7|277
1725281400000|2024-09-02 12:50:00|67385|67370|67399.6|67384.6|67403.8|67388.8|67379.5|67364.5|297
1725281700000|2024-09-02 12:55:00|67398.1|67383.1|67400.4|67385.4|67410.3|67395.3|67397.3|67382.3|302
1725282000000|2024-09-02 13:00:00|67400.3|67385.3|67389|67374|67400.3|67385.3|67376.2|67361.2|347
1725282300000|2024-09-02 13:05:00|67389.2|67374.2|67396.7|67381.7|67396.7|67381.7|67379.9|67364.9|308
1725282600000|2024-09-02 13:10:00|67396.8|67381.8|67408.8|67393.8|67410.1|67395.1|67390|67375|271
1725282900000|2024-09-02 13:15:00|67408.7|67393.7|67390.5|67375.5|67408.7|67393.7|67388.8|67373.8|220
1725283200000|2024-09-02 13:20:00|67390.3|67375.3|67390.3|67375.3|67391.6|67376.6|67380.4|67365.4|179
1725283500000|2024-09-02 13:25:00|67390.4|67375.4|67396.3|67376.3|67409.5|67394.5|67387.6|67372.6|249
1725283800000|2024-09-02 13:30:00|67396.2|67376.2|67404.5|67384.5|67406.8|67388|67387.6|67369.7|364
1725284100000|2024-09-02 13:35:00|67404.4|67384.4|67390.5|67370.5|67405.1|67387.1|67390.3|67370.3|233
1725284400000|2024-09-02 13:40:00|67390.6|67370.6|67386.5|67366.5|67392.2|67372.2|67383.4|67365.9|208
1725284700000|2024-09-02 13:45:00|67386.8|67366.8|67399.4|67384.4|67400.3|67385.3|67385.7|67366.7|227
1725285000000|2024-09-02 13:50:00|67399.3|67384.3|67380.6|67360.6|67407.7|67387.7|67380.4|67360.4|259
1725285300000|2024-09-02 13:55:00|67382.1|67362.1|67402.1|67382.1|67404.9|67384.9|67382.1|67362.1|293
1725285600000|2024-09-02 14:00:00|67402.2|67382.2|67391.7|67371.7|67404.1|67384.1|67388.8|67369.8|234
1725285900000|2024-09-02 14:05:00|67391.4|67371.4|67391.4|67371.4|67406.5|67386.9|67386.1|67368.3|272
1725286200000|2024-09-02 14:10:00|67391.3|67371.3|67420.6|67400.6|67421.7|67405.2|67386.1|67371.1|293
1725286500000|2024-09-02 14:15:00|67417.3|67402.3|67414.9|67394.9|67417.5|67402.5|67404.5|67389.5|302
1725286800000|2024-09-02 14:20:00|67414.8|67394.8|67423.6|67408.6|67425.6|67410.6|67413.7|67393.7|284
1725287100000|2024-09-02 14:25:00|67423.3|67408.3|67426.2|67411.2|67427.5|67412.5|67418.8|67403.8|194
1725287400000|2024-09-02 14:30:00|67426.3|67411.3|67439.3|67424.3|67446.4|67431.4|67426.1|67411.1|230
1725287700000|2024-09-02 14:35:00|67439.4|67424.4|67423.1|67403.1|67439.5|67424.5|67422.9|67402.9|211
1725288000000|2024-09-02 14:40:00|67422.9|67402.9|67394.2|67374.2|67424.5|67404.5|67394.2|67374.2|269
1725288300000|2024-09-02 14:45:00|67394.1|67374.1|67410.3|67390.3|67410.3|67390.3|67387.1|67367.1|311
1725288600000|2024-09-02 14:50:00|67410.2|67390.2|67392.8|67377.8|67411.5|67395.1|67385.7|67369.8|443
1725288900000|2024-09-02 14:55:00|67393|67378|67392.2|67377.2|67400.3|67385.3|67377.6|67362.6|589
1725289200000|2024-09-02 15:00:00|67392.5|67377.5|67393.7|67378.7|67397.7|67382.2|67382.1|67364.7|409
1725289500000|2024-09-02 15:05:00|67393.6|67378.6|67386.5|67366.5|67396.1|67379.7|67384.9|67364.9|169
1725289800000|2024-09-02 15:10:00|67386.8|67366.8|67397.5|67377.5|67397.9|67377.9|67380.8|67365.7|177
1725290100000|2024-09-02 15:15:00|67397.4|67377.4|67419|67404|67419.1|67404.1|67397.4|67377.4|194
1725290400000|2024-09-02 15:20:00|67419.1|67404.1|67418.7|67403.7|67425|67409.3|67416.1|67401.1|113
1725290700000|2024-09-02 15:25:00|67418.9|67403.9|67408.6|67388.6|67419.1|67404.1|67400.5|67385.3|113
1725291000000|2024-09-02 15:30:00|67408.8|67388.8|67404.7|67384.7|67409|67389|67402.7|67382.7|64
1725291300000|2024-09-02 15:35:00|67404.5|67384.5|67394.5|67379.5|67406.1|67387.1|67394.3|67379.3|107
1725291600000|2024-09-02 15:40:00|67394.6|67379.6|67400.9|67380.9|67402.7|67382.7|67394.2|67376.2|100
1725291900000|2024-09-02 15:45:00|67400.8|67380.8|67395.5|67380.5|67403.1|67387.1|67394.9|67377.2|94
1725292200000|2024-09-02 15:50:00|67395.7|67380.7|67395.2|67380.2|67396.9|67381.9|67392.3|67377.3|51
1725292500000|2024-09-02 15:55:00|67395.3|67380.3|67401.9|67381.9|67402.1|67386.2|67395.1|67377.3|133
1725292800000|2024-09-02 16:00:00|67399.8|67384.8|67406.2|67386.2|67407.6|67387.6|67399.4|67379.9|92
1725293100000|2024-09-02 16:05:00|67406.3|67386.3|67413.5|67393.5|67413.5|67394.7|67406.1|67386.1|58
1725293400000|2024-09-02 16:10:00|67413.4|67393.4|67416.3|67396.3|67418.2|67398.2|67409.6|67389.6|104
1725293700000|2024-09-02 16:15:00|67416.5|67396.5|67423.7|67403.7|67425.3|67405.3|67413.8|67395.3|84
1725294000000|2024-09-02 16:20:00|67423.6|67403.6|67419.1|67399.1|67425|67405|67418.1|67398.1|62
1725294300000|2024-09-02 16:25:00|67419.2|67399.2|67425.1|67405.1|67426.6|67406.6|67419.2|67399.2|93
1725294600000|2024-09-02 16:30:00|67424.9|67404.9|67424.6|67404.6|67434.5|67414.5|67418.6|67398.6|127
1725294900000|2024-09-02 16:35:00|67424.7|67404.7|67420.6|67400.6|67427.9|67407.9|67419.9|67399.9|89
1725295200000|2024-09-02 16:40:00|67420.9|67400.9|67417.8|67397.8|67424.7|67404.7|67417|67397|77
1725295500000|2024-09-02 16:45:00|67415.6|67400.6|67421.7|67401.7|67422.1|67403.8|67415.2|67397.1|84
1725295800000|2024-09-02 16:50:00|67421.8|67401.8|67424.3|67404.3|67424.3|67406|67419.3|67401.6|59
1725296100000|2024-09-02 16:55:00|67424.5|67404.5|67413.5|67393.5|67425.8|67405.8|67411.9|67391.9|92
1725296400000|2024-09-02 17:00:00|67413.4|67393.4|67401.2|67386.2|67413.4|67393.4|67401.2|67383.2|68
1725296700000|2024-09-02 17:05:00|67401.3|67386.3|67398.5|67383.5|67402|67387|67398.3|67381.3|20
1725297000000|2024-09-02 17:10:00|67398.4|67383.4|67397.1|67382.1|67401.7|67384.2|67397|67380.1|35
1725297300000|2024-09-02 17:15:00|67397|67382|67397|67382|67399.6|67382.4|67396.9|67379.4|24
1725297600000|2024-09-02 17:20:00|67396.9|67381.9|67398.5|67383.5|67401|67383.7|67396.7|67380.7|24
1725297900000|2024-09-02 17:25:00|67398.6|67383.6|67397.3|67382.3|67400.5|67383.6|67397|67379.4|20
1725298200000|2024-09-02 17:30:00|67397.4|67382.4|67394.8|67379.8|67399.8|67382.4|67394.4|67376.7|35
1725298500000|2024-09-02 17:35:00|67397.3|67377.3|67397.5|67377.5|67398.3|67381|67395.9|67377.3|26
1725298800000|2024-09-02 17:40:00|67397.8|67377.8|67398.1|67378.1|67398.3|67378.3|67396.7|67376.7|30
1725299100000|2024-09-02 17:45:00|67398|67378|67397.4|67377.4|67398.2|67380.7|67395.7|67377.1|25
1725299400000|2024-09-02 17:50:00|67397.5|67377.5|67400.2|67380.2|67400.4|67380.6|67393.9|67376.4|46
1725299700000|2024-09-02 17:55:00|67400.5|67380.5|67396.6|67376.6|67402|67382|67396.6|67376.6|43
1725300000000|2024-09-02 18:00:00|67397.1|67377.1|67394.4|67374.4|67397.8|67377.8|67394.4|67374.4|57
1725300300000|2024-09-02 18:05:00|67394.5|67374.5|67390.4|67370.4|67394.8|67374.8|67390.2|67370.2|48
1725300600000|2024-09-02 18:10:00|67390.6|67370.6|67390.7|67370.7|67391.8|67371.8|67390.6|67370.6|46
1725300900000|2024-09-02 18:15:00|67390.6|67370.6|67390.4|67370.4|67391.3|67371.7|67385.9|67368.2|71
1725301200000|2024-09-02 18:20:00|67390.5|67370.5|67385.3|67370.3|67390.6|67373|67385|67367.8|20
1725301500000|2024-09-02 18:25:00|67385.2|67370.2|67385.3|67370.3|67385.4|67370.4|67385.2|67370.2|22
1725301800000|2024-09-02 18:30:00|67385.2|67370.2|67385.7|67365.7|67386.1|67370.4|67382|67364.6|37
1725302100000|2024-09-02 18:35:00|67385.8|67365.8|67383.1|67368.1|67386.1|67368.5|67383.1|67365.5|28
1725302400000|2024-09-02 18:40:00|67385.6|67365.6|67381.4|67366.4|67385.7|67368.1|67381.4|67363.4|43
1725302700000|2024-09-02 18:45:00|67381.5|67366.5|67380.3|67365.3|67385.1|67367.7|67379.9|67362.7|55
1725303000000|2024-09-02 18:50:00|67380.2|67365.2|67378.6|67363.6|67383.6|67365.9|67378.6|67361|43
1725303300000|2024-09-02 18:55:00|67378.2|67363.2|67381.5|67366.5|67385.1|67367.2|67378.2|67361|40
1725303600000|2024-09-02 19:00:00|67381.7|67366.7|67380.2|67360.2|67383.6|67367.5|67377.8|67360|47
1725303900000|2024-09-02 19:05:00|67380.1|67360.1|67375.6|67360.6|67383|67363|67375.4|67358.1|62
1725304200000|2024-09-02 19:10:00|67375.3|67360.3|67377.9|67357.9|67379.1|67360.3|67374.4|67356.9|46
1725304500000|2024-09-02 19:15:00|67378|67358|67377.8|67357.8|67379.5|67361.8|67375.3|67356.6|35
1725304800000|2024-09-02 19:20:00|67375.2|67360.2|67379.2|67359.2|67379.2|67361.1|67375|67358.6|27
1725305100000|2024-09-02 19:25:00|67379.1|67359.1|67378.7|67358.7|67379.1|67361.7|67376.1|67357.8|22
1725305400000|2024-09-02 19:30:00|67378.5|67358.5|67378.5|67358.5|67378.7|67358.7|67378.3|67358.3|27
1725305700000|2024-09-02 19:35:00|67378.8|67358.8|67375.2|67355.2|67378.8|67358.8|67373.1|67354.9|35
1725306000000|2024-09-02 19:40:00|67375.3|67355.3|67374.5|67359.5|67376.9|67359.5|67372.5|67355.3|25
1725306300000|2024-09-02 19:45:00|67374.3|67359.3|67373.3|67353.3|67376.5|67359.5|67372.8|67353.1|31
1725306600000|2024-09-02 19:50:00|67373.2|67353.2|67376.1|67356.1|67376.1|67358.2|67370.5|67353.2|39
1725306900000|2024-09-02 19:55:00|67376.2|67356.2|67373.4|67358.4|67377|67359|67373.2|67354|59
1725307200000|2024-09-02 20:00:00|67373.8|67358.8|67380.1|67360.1|67384.2|67365.8|67373.6|67358.6|77
1725307500000|2024-09-02 20:05:00|67380.2|67360.2|67379.1|67359.1|67380.4|67360.4|67377.8|67357.8|29
1725307800000|2024-09-02 20:10:00|67379|67359|67377.5|67357.5|67379|67360.1|67375|67356.8|35
1725308100000|2024-09-02 20:15:00|67377.4|67357.4|67376.6|67356.6|67377.5|67359.2|67372.5|67355|39
1725308400000|2024-09-02 20:20:00|67376.8|67356.8|67378.9|67358.9|67379.4|67362|67376.8|67356.8|42
1725308700000|2024-09-02 20:25:00|67376.3|67361.3|67384.6|67364.6|67384.6|67364.7|67376.3|67358.9|37
1725309000000|2024-09-02 20:30:00|67384.8|67364.8|67382.9|67362.9|67385.4|67365.4|67382.8|67362.8|64
1725309300000|2024-09-02 20:35:00|67383.5|67363.5|67375.2|67355.2|67384|67364|67374.9|67354.9|53
1725309600000|2024-09-02 20:40:00|67375|67355|67378.2|67358.2|67378.4|67358.4|67374.5|67354.5|53
1725309900000|2024-09-02 20:45:00|67378.3|67358.3|67378.5|67358.5|67378.6|67358.6|67378.1|67358.1|31
1725310200000|2024-09-02 20:50:00|67378.6|67358.6|67378.4|67358.4|67378.9|67358.9|67377.3|67357.3|36
1725310500000|2024-09-02 20:55:00|67378.3|67358.3|67392|67346.8|67392|67358.3|67374.7|67346.3|107
1725310800000|2024-09-02 21:00:00|67388.7|67347.2|67418.9|67340.8|67435.6|67350.7|67388.7|67340.8|21
1725311100000|2024-09-02 21:05:00|67428.8|67355.1|67423.3|67350.9|67428.8|67365.5|67401.6|67349.8|93
1725311400000|2024-09-02 21:10:00|67423.8|67351.6|67383.9|67349.1|67426|67359.3|67378.5|67347.7|136
1725311700000|2024-09-02 21:15:00|67383.6|67349.5|67378.7|67353.9|67383.6|67353.9|67376.4|67348.3|114
1725312000000|2024-09-02 21:20:00|67378.6|67353.8|67393.5|67361.8|67395.4|67362.5|67378.4|67353.6|108
1725312300000|2024-09-02 21:25:00|67392.9|67361.7|67400.9|67359|67425|67366.5|67392.4|67358|132
1725312600000|2024-09-02 21:30:00|67400.1|67359.5|67403.8|67361.4|67407.5|67367.4|67399.1|67357.1|137
1725312900000|2024-09-02 21:35:00|67404.9|67361.1|67390.2|67360.3|67405.3|67361.9|67389.9|67356|140
1725313200000|2024-09-02 21:40:00|67390.3|67360.5|67396.2|67359|67396.2|67362.5|67389.9|67358|79
1725313500000|2024-09-02 21:45:00|67397|67358.6|67387.8|67358.8|67397.2|67360.8|67387.7|67358.6|93
1725313800000|2024-09-02 21:50:00|67387.7|67359.2|67386.7|67361|67388.4|67361|67386.7|67358.7|49
1725314100000|2024-09-02 21:55:00|67386.8|67361.1|67390.4|67360.1|67402.7|67364|67386.3|67355.9|101
1725314400000|2024-09-02 22:00:00|67391.5|67360.8|67374.1|67354.1|67393|67365.1|67372.8|67351.5|127
1725314700000|2024-09-02 22:05:00|67374|67354|67373.2|67353.2|67374.3|67354.3|67372.8|67352.8|78
1725315000000|2024-09-02 22:10:00|67373.3|67353.3|67381.3|67361.3|67381.5|67361.5|67373.2|67353.2|67
1725315300000|2024-09-02 22:15:00|67381.4|67361.4|67386.4|67366.4|67386.9|67366.9|67380.6|67360.6|94
1725315600000|2024-09-02 22:20:00|67386.3|67366.3|67386.7|67366.7|67386.7|67367.3|67382|67362|68
1725315900000|2024-09-02 22:25:00|67386.6|67366.6|67386.1|67366.1|67388.1|67368.1|67384.4|67364.4|79
1725316200000|2024-09-02 22:30:00|67386.2|67366.2|67386.2|67366.2|67387.3|67367.3|67382.9|67362.9|73
1725316500000|2024-09-02 22:35:00|67386.1|67366.1|67394.2|67374.2|67394.7|67374.7|67385.5|67365.5|66
1725316800000|2024-09-02 22:40:00|67394.3|67374.3|67397.3|67377.3|67397.8|67377.8|67394.2|67374.2|74
1725317100000|2024-09-02 22:45:00|67397.5|67377.5|67403.6|67383.6|67404.4|67384.4|67397.5|67377.5|95
1725317400000|2024-09-02 22:50:00|67403.7|67383.7|67405.4|67385.4|67405.6|67385.6|67403.4|67383.4|54
1725317700000|2024-09-02 22:55:00|67405.5|67385.5|67410.5|67390.5|67410.7|67390.7|67405.1|67385.1|69
1725318000000|2024-09-02 23:00:00|67410.4|67390.4|67410.9|67390.9|67412.3|67392.3|67407|67387|94
1725318300000|2024-09-02 23:05:00|67411|67391|67417.1|67397.1|67417.7|67397.7|67408|67388|67
1725318600000|2024-09-02 23:10:00|67417.2|67397.2|67419.8|67399.8|67419.8|67399.8|67416.2|67396.2|56
1725318900000|2024-09-02 23:15:00|67419.7|67399.7|67418.7|67398.7|67419.7|67402.2|67413.4|67393.4|51
1725319200000|2024-09-02 23:20:00|67418.8|67398.8|67419.4|67399.4|67419.7|67399.7|67418.8|67398.8|36
1725319500000|2024-09-02 23:25:00|67419.3|67399.3|67418.8|67398.8|67419.4|67401.8|67416|67396|53
1725319800000|2024-09-02 23:30:00|67418.7|67398.7|67418.9|67398.9|67422.4|67402.4|67416.9|67398.5|54
1725320100000|2024-09-02 23:35:00|67415.6|67395.6|67406.1|67386.1|67415.6|67395.6|67406.1|67386.1|106
1725320400000|2024-09-02 23:40:00|67406.2|67386.2|67405.3|67385.3|67410.7|67390.7|67404.6|67384.6|85
1725320700000|2024-09-02 23:45:00|67405.2|67385.2|67409.7|67389.7|67409.8|67389.8|67401.4|67381.4|87
1725321000000|2024-09-02 23:50:00|67409.4|67389.4|67409.9|67389.9|67418.1|67398.1|67407.3|67387.3|162
1725321300000|2024-09-02 23:55:00|67410|67390|67407.2|67387.2|67411.1|67391.1|67405.2|67385.2|146
1725321600000|2024-09-03 00:00:00|67406.9|67386.9|67411|67391|67422.3|67402.3|67404.8|67384.8|240
1725321900000|2024-09-03 00:05:00|67411.6|67391.6|67413.1|67393.1|67416|67396|67408.8|67388.8|208
1725322200000|2024-09-03 00:10:00|67413.2|67393.2|67403.1|67383.1|67413.9|67393.9|67399.6|67379.6|238
1725322500000|2024-09-03 00:15:00|67403.6|67383.6|67407.3|67387.3|67411|67391|67403.6|67383.6|201
1725322800000|2024-09-03 00:20:00|67407.2|67387.2|67404.2|67384.2|67413.2|67393.2|67400.1|67380.1|221
1725323100000|2024-09-03 00:25:00|67404.3|67384.3|67404.7|67384.7|67406.2|67386.2|67397.4|67377.4|211
1725323400000|2024-09-03 00:30:00|67404.5|67384.5|67419.9|67399.9|67420.7|67400.7|67402.9|67382.9|251
1725323700000|2024-09-03 00:35:00|67420|67400|67432.3|67412.3|67434.9|67414.9|67420|67400|243
1725324000000|2024-09-03 00:40:00|67431.7|67411.7|67435.7|67415.7|67436|67416|67429.4|67409.4|215
1725324300000|2024-09-03 00:45:00|67435.6|67415.6|67433.5|67413.5|67440|67420|67429.5|67409.5|276
1725324600000|2024-09-03 00:50:00|67433.4|67413.4|67449.7|67429.7|67454|67434|67432.3|67412.3|277
1725324900000|2024-09-03 00:55:00|67449.5|67429.5|67447.6|67427.6|67457.2|67437.2|67447.1|67427.1|311
1725325200000|2024-09-03 01:00:00|67447.4|67427.4|67445.2|67425.2|67451|67431|67443.7|67423.7|257
1725325500000|2024-09-03 01:05:00|67445.1|67425.1|67431.6|67411.6|67447.3|67427.3|67431.5|67411.5|190
1725325800000|2024-09-03 01:10:00|67431.4|67411.4|67431.4|67411.4|67432.5|67412.5|67425.5|67405.5|187
1725326100000|2024-09-03 01:15:00|67431.6|67411.6|67424.7|67404.7|67431.6|67411.6|67419.3|67399.3|207
1725326400000|2024-09-03 01:20:00|67424.5|67404.5|67442.6|67422.6|67444.9|67424.9|67418.5|67398.5|266
1725326700000|2024-09-03 01:25:00|67442|67422|67439.6|67419.6|67442.4|67422.4|67434.4|67414.4|239
1725327000000|2024-09-03 01:30:00|67439.4|67419.4|67432.2|67412.2|67443.4|67423.4|67432.1|67412.1|270
1725327300000|2024-09-03 01:35:00|67432.1|67412.1|67428.8|67408.8|67433.1|67413.1|67425.6|67405.6|233
1725327600000|2024-09-03 01:40:00|67428.6|67408.6|67434.1|67414.1|67437.9|67417.9|67420.4|67400.4|262
1725327900000|2024-09-03 01:45:00|67434|67414|67423.9|67403.9|67436.6|67416.6|67422.1|67402.1|266
1725328200000|2024-09-03 01:50:00|67424|67404|67406.5|67386.5|67424|67404|67404.7|67384.7|302
1725328500000|2024-09-03 01:55:00|67406.8|67386.8|67408.2|67388.2|67409.2|67389.2|67400.2|67380.2|263
1725328800000|2024-09-03 02:00:00|67407.8|67387.8|67400.3|67380.3|67413.8|67393.8|67398|67378|263
1725329100000|2024-09-03 02:05:00|67400.1|67380.1|67402.5|67382.5|67406.5|67386.5|67400|67380|178
1725329400000|2024-09-03 02:10:00|67401.5|67381.5|67394.3|67374.3|67403|67383|67392.5|67372.5|248
1725329700000|2024-09-03 02:15:00|67393.8|67373.8|67391.7|67371.7|67395.5|67375.5|67388.1|67368.1|169
1725330000000|2024-09-03 02:20:00|67391.6|67371.6|67401.2|67381.2|67404.2|67384.2|67391.5|67371.5|173
1725330300000|2024-09-03 02:25:00|67401.1|67381.1|67407.4|67387.4|67410.7|67390.7|67398.5|67378.5|177
1725330600000|2024-09-03 02:30:00|67406.6|67386.6|67407.6|67387.6|67413.7|67393.7|67405.2|67385.2|213
1725330900000|2024-09-03 02:35:00|67408.1|67388.1|67413.8|67393.8|67415.4|67395.4|67405.1|67386.9|121
1725331200000|2024-09-03 02:40:00|67413.7|67393.7|67408.7|67388.7|67414.7|67394.7|67406|67386|134
1725331500000|2024-09-03 02:45:00|67408.4|67388.4|67419.2|67399.2|67419.7|67399.7|67402.2|67382.2|191
1725331800000|2024-09-03 02:50:00|67419|67399|67421.9|67401.9|67423.4|67403.4|67416.2|67396.2|184
1725332100000|2024-09-03 02:55:00|67422|67402|67428.2|67408.2|67432.4|67412.4|67420.4|67400.4|170
1725332400000|2024-09-03 03:00:00|67429.3|67409.3|67444.8|67424.8|67445.1|67425.1|67428.6|67408.6|258
1725332700000|2024-09-03 03:05:00|67444.9|67424.9|67453|67433|67453.9|67433.9|67443.6|67423.6|243
1725333000000|2024-09-03 03:10:00|67452.8|67432.8|67448.3|67428.3|67456.9|67436.9|67445.9|67425.9|260
1725333300000|2024-09-03 03:15:00|67448.2|67428.2|67453.1|67433.1|67459.8|67439.8|67447.4|67427.4|237
1725333600000|2024-09-03 03:20:00|67453.5|67433.5|67456.6|67436.6|67460.3|67440.3|67453|67433|253
1725333900000|2024-09-03 03:25:00|67456.5|67436.5|67458.6|67438.6|67459.6|67439.6|67452.2|67432.2|193
1725334200000|2024-09-03 03:30:00|67458.8|67438.8|67458.9|67438.9|67460|67440|67452.2|67432.2|198
1725334500000|2024-09-03 03:35:00|67458.8|67438.8|67462.3|67442.3|67465.7|67445.7|67458.3|67438.3|194
1725334800000|2024-09-03 03:40:00|67462.5|67442.5|67459|67439|67462.5|67442.5|67455.4|67435.4|166
1725335100000|2024-09-03 03:45:00|67459.2|67439.2|67452.7|67432.7|67459.4|67439.4|67449.2|67429.2|185
1725335400000|2024-09-03 03:50:00|67452.9|67432.9|67457|67437|67461.4|67441.4|67452.6|67432.6|213
1725335700000|2024-09-03 03:55:00|67456.9|67436.9|67463.1|67443.1|67463.1|67443.1|67455.9|67435.9|208
1725336000000|2024-09-03 04:00:00|67463|67443|67469.4|67449.4|67469.4|67449.4|67459.8|67439.8|221
1725336300000|2024-09-03 04:05:00|67469.6|67449.6|67480.2|67460.2|67480.9|67460.9|67469.5|67449.5|214
1725336600000|2024-09-03 04:10:00|67480.7|67460.7|67472.6|67452.6|67486.5|67466.5|67472.6|67452.6|244
1725336900000|2024-09-03 04:15:00|67472.8|67452.8|67469.3|67449.3|67475.7|67455.7|67465.8|67445.8|233
1725337200000|2024-09-03 04:20:00|67469.5|67449.5|67473.1|67453.1|67475|67455|67468.6|67448.6|180
1725337500000|2024-09-03 04:25:00|67473|67453|67484.8|67464.8|67485|67465|67472.9|67452.9|276
1725337800000|2024-09-03 04:30:00|67484.3|67464.3|67480|67460|67488.3|67468.3|67480|67460|220
1725338100000|2024-09-03 04:35:00|67480.3|67460.3|67481.3|67461.3|67483.5|67463.5|67478.2|67458.2|203
1725338400000|2024-09-03 04:40:00|67481.5|67461.5|67486|67466|67486.7|67466.7|67481.1|67461.1|183
1725338700000|2024-09-03 04:45:00|67485.9|67465.9|67478|67458|67486|67466|67478|67458|169
1725339000000|2024-09-03 04:50:00|67477.9|67457.9|67483.1|67463.1|67484|67464|67475.3|67455.3|156
1725339300000|2024-09-03 04:55:00|67483.2|67463.2|67487.3|67467.3|67488.8|67468.8|67483.2|67463.2|158
1725339600000|2024-09-03 05:00:00|67487.5|67467.5|67478.8|67458.8|67488|67468|67478|67458|147
1725339900000|2024-09-03 05:05:00|67479.1|67459.1|67479|67459|67485.7|67465.7|67478.7|67458.7|210
1725340200000|2024-09-03 05:10:00|67479.2|67459.2|67478.1|67458.1|67481.3|67461.3|67474.8|67454.8|195
1725340500000|2024-09-03 05:15:00|67477.7|67457.7|67473.9|67453.9|67483|67463|67468.2|67448.2|251
1725340800000|2024-09-03 05:20:00|67473.7|67453.7|67484|67464|67485.1|67465.1|67469|67449|293
1725341100000|2024-09-03 05:25:00|67484.2|67464.2|67479.8|67459.8|67484.8|67464.8|67476.4|67456.4|214
1725341400000|2024-09-03 05:30:00|67481|67461|67475.4|67455.4|67487.5|67468.9|67474.9|67454.9|235
1725341700000|2024-09-03 05:35:00|67475.7|67455.7|67465.8|67445.8|67481.3|67462.7|67464.7|67444.7|222
1725342000000|2024-09-03 05:40:00|67465.6|67445.6|67477.4|67457.4|67478.4|67458.4|67464.1|67444.1|198
1725342300000|2024-09-03 05:45:00|67477.3|67457.3|67481|67461|67484.3|67464.3|67472.9|67452.9|217
1725342600000|2024-09-03 05:50:00|67481.1|67461.1|67469.3|67449.3|67481.1|67461.1|67469.3|67449.3|251
1725342900000|2024-09-03 05:55:00|67469.4|67449.4|67452.7|67432.7|67469.4|67449.4|67451.4|67431.4|245
1725343200000|2024-09-03 06:00:00|67453|67433|67478.5|67463.5|67484.8|67464.8|67453|67433|381
1725343500000|2024-09-03 06:05:00|67477.9|67462.9|67471|67451|67484.4|67464.4|67462|67444.8|321
1725343800000|2024-09-03 06:10:00|67471.1|67451.1|67478.8|67458.8|67482.2|67462.2|67468.3|67450.3|279
1725344100000|2024-09-03 06:15:00|67478.3|67458.3|67480.3|67460.3|67487|67467|67471.9|67455.3|309
1725344400000|2024-09-03 06:20:00|67480.1|67460.1|67478|67458|67489.3|67470|67475.5|67457.5|301
1725344700000|2024-09-03 06:25:00|67476.6|67456.6|67477.2|67457.2|67491.7|67473.4|67467.9|67450.3|380
1725345000000|2024-09-03 06:30:00|67479.4|67459.4|67502.6|67487.6|67502.7|67487.7|67472.3|67452.3|392
1725345300000|2024-09-03 06:35:00|67502.4|67487.4|67484.1|67469.1|67505.1|67489.5|67478.7|67463.7|376
1725345600000|2024-09-03 06:40:00|67483.7|67468.7|67461.6|67441.6|67484.4|67469.4|67459.5|67441.5|447
1725345900000|2024-09-03 06:45:00|67462.5|67442.5|67464.4|67449.4|67471.3|67456.3|67455.8|67436.1|379
1725346200000|2024-09-03 06:50:00|67464.2|67449.2|67464.4|67449.4|67469.8|67454.4|67456.1|67440|374
1725346500000|2024-09-03 06:55:00|67464.6|67449.6|67442.5|67422.5|67471.9|67456|67440.3|67422.5|314
1725346800000|2024-09-03 07:00:00|67442.8|67422.8|67458.7|67443.7|67461.1|67446.1|67433.1|67418.1|382
1725347100000|2024-09-03 07:05:00|67458.8|67443.8|67449.7|67434.7|67466.9|67451.9|67447.9|67432.9|378
1725347400000|2024-09-03 07:10:00|67447.1|67432.1|67424.1|67409.1|67448.6|67433.6|67420.7|67405.2|443
1725347700000|2024-09-03 07:15:00|67424.9|67409.9|67418.2|67403.2|67431.7|67416.7|67413.9|67398.9|369
1725348000000|2024-09-03 07:20:00|67418.9|67403.9|67410.5|67395.5|67431.2|67416.2|67402.7|67387.7|375
1725348300000|2024-09-03 07:25:00|67411.6|67396.6|67421.9|67406.9|67422|67407|67403.9|67387.5|331
1725348600000|2024-09-03 07:30:00|67421.7|67406.7|67443.3|67428.3|67448.9|67433.9|67420.4|67405.4|390
1725348900000|2024-09-03 07:35:00|67443.4|67428.4|67430.4|67415.4|67447.3|67430.2|67430.3|67415.3|324
1725349200000|2024-09-03 07:40:00|67430.8|67415.8|67439.5|67424.5|67448.1|67433.1|67424.8|67409.8|317
1725349500000|2024-09-03 07:45:00|67439.6|67424.6|67458.2|67443.2|67461.3|67446.3|67432.8|67417.8|379
1725349800000|2024-09-03 07:50:00|67458.1|67443.1|67444.3|67429.3|67459.7|67444.7|67426.9|67411.9|432
1725350100000|2024-09-03 07:55:00|67444.7|67429.7|67478.1|67463.1|67482.9|67465.4|67444.7|67428.3|525
1725350400000|2024-09-03 08:00:00|67479.9|67464.9|67473.2|67458.2|67490.2|67475.2|67456|67441|515
1725350700000|2024-09-03 08:05:00|67473.7|67458.7|67474.4|67459.4|67479.9|67464.9|67459.9|67444.9|477
1725351000000|2024-09-03 08:10:00|67474.3|67459.3|67474.7|67459.7|67489.7|67471.6|67470.5|67455.5|349
1725351300000|2024-09-03 08:15:00|67474.6|67459.6|67466.2|67451.2|67475.1|67460.1|67457.9|67442.9|436
1725351600000|2024-09-03 08:20:00|67466.1|67451.1|67482.2|67467.2|67487.4|67470|67464.7|67449.7|344
1725351900000|2024-09-03 08:25:00|67482.3|67467.3|67507.9|67492.9|67514.6|67498.8|67480.3|67465.3|458
1725352200000|2024-09-03 08:30:00|67507.8|67492.8|67505.2|67485.2|67511.8|67493.2|67495.5|67480.5|348
1725352500000|2024-09-03 08:35:00|67505.1|67485.1|67505.3|67490.3|67509.3|67492.3|67490.6|67474|401
1725352800000|2024-09-03 08:40:00|67505.1|67490.1|67500.5|67485.5|67515.8|67500.8|67494.3|67479.3|301
1725353100000|2024-09-03 08:45:00|67500.6|67485.6|67503.9|67488.9|67510.3|67495.3|67494.2|67479.2|336
1725353400000|2024-09-03 08:50:00|67504.2|67489.2|67505.5|67490.5|67522.3|67504.2|67496.8|67481.8|348
1725353700000|2024-09-03 08:55:00|67505.6|67490.6|67523.1|67508.1|67526.1|67511.1|67505.6|67490.6|395
1725354000000|2024-09-03 09:00:00|67522.9|67507.9|67540.3|67525.3|67540.5|67525.5|67510.3|67495.3|395
1725354300000|2024-09-03 09:05:00|67540.8|67525.8|67583.7|67568.7|67600|67583.2|67539.2|67524.2|592
1725354600000|2024-09-03 09:10:00|67583.9|67568.9|67599.9|67579.9|67610.9|67595.9|67582.6|67564.2|532
1725354900000|2024-09-03 09:15:00|67599.7|67579.7|67591.9|67576.9|67606.9|67589|67582.3|67563.9|396
1725355200000|2024-09-03 09:20:00|67592|67577|67604.1|67589.1|67605.1|67590.1|67588.2|67568.7|409
1725355500000|2024-09-03 09:25:00|67604.2|67589.2|67585.7|67565.7|67605.9|67590.9|67583.6|67565.7|425
1725355800000|2024-09-03 09:30:00|67585.8|67565.8|67588.6|67568.6|67588.8|67568.8|67569.7|67552.4|369
1725356100000|2024-09-03 09:35:00|67588.4|67568.4|67566.7|67551.7|67591.6|67576|67563.4|67548.4|339
1725356400000|2024-09-03 09:40:00|67566.1|67551.1|67571.3|67551.3|67578.5|67558.5|67566.1|67549.1|273
1725356700000|2024-09-03 09:45:00|67571.8|67551.8|67569.3|67554.3|67579.2|67564.2|67564.8|67545.6|263
1725357000000|2024-09-03 09:50:00|67568.8|67553.8|67572.4|67557.4|67579.3|67564.3|67565.9|67546.3|262
1725357300000|2024-09-03 09:55:00|67572.5|67557.5|67574.6|67559.6|67575.8|67560.8|67563.3|67548.3|229
1725357600000|2024-09-03 10:00:00|67574.7|67559.7|67582.5|67567.5|67597.7|67582.7|67574.4|67559.4|353
1725357900000|2024-09-03 10:05:00|67582.7|67567.7|67569.6|67554.6|67584.7|67569.7|67569.2|67554.2|296
1725358200000|2024-09-03 10:10:00|67569.8|67554.8|67565.3|67550.3|67577.1|67562.1|67564.7|67549.7|291
1725358500000|2024-09-03 10:15:00|67565.5|67550.5|67579.5|67564.5|67586.6|67571.6|67563.4|67548.4|299
1725358800000|2024-09-03 10:20:00|67579.2|67564.2|67574.3|67559.3|67582.6|67567.6|67564.2|67549.2|269
1725359100000|2024-09-03 10:25:00|67574.2|67559.2|67575.9|67560.9|67588.9|67573.9|67570.3|67555.3|326
1725359400000|2024-09-03 10:30:00|67576.3|67561.3|67609.2|67594.2|67610.8|67595.8|67576.3|67561.3|315
1725359700000|2024-09-03 10:35:00|67608.9|67593.9|67609.5|67594.5|67616.1|67601.1|67594.6|67579.6|332
1725360000000|2024-09-03 10:40:00|67609.6|67594.6|67594.2|67579.2|67611.9|67596.9|67585.7|67570.7|307
1725360300000|2024-09-03 10:45:00|67594.4|67579.4|67590.4|67575.4|67600.9|67585.9|67581.9|67566.9|308
1725360600000|2024-09-03 10:50:00|67590.5|67575.5|67579.1|67564.1|67593|67578|67576.1|67561.1|288
1725360900000|2024-09-03 10:55:00|67579|67564|67600.3|67585.3|67603.4|67588.4|67577.7|67562.7|373
1725361200000|2024-09-03 11:00:00|67600.5|67585.5|67589.9|67574.9|67610.8|67595.8|67587|67571.1|394
1725361500000|2024-09-03 11:05:00|67589.7|67574.7|67585.3|67565.3|67612.2|67597.2|67584.7|67564.7|418
1725361800000|2024-09-03 11:10:00|67585.2|67565.2|67582.5|67562.5|67597.6|67577.6|67582.1|67562.1|325
1725362100000|2024-09-03 11:15:00|67582.4|67562.4|67588.1|67573.1|67599.4|67584.4|67581.8|67562|223
1725362400000|2024-09-03 11:20:00|67588.8|67573.8|67579.8|67564.8|67590.9|67575.9|67576.8|67561.8|223
1725362700000|2024-09-03 11:25:00|67579.7|67564.7|67586.5|67571.5|67587.2|67572.2|67573.4|67558.4|281
1725363000000|2024-09-03 11:30:00|67586.7|67571.7|67579.8|67564.8|67588.6|67573.6|67575.8|67560.8|281
1725363300000|2024-09-03 11:35:00|67580|67565|67565.8|67550.8|67582.1|67567.1|67558|67543|212
1725363600000|2024-09-03 11:40:00|67565.6|67550.6|67567.6|67552.6|67575.1|67560.1|67563.6|67548.6|253
1725363900000|2024-09-03 11:45:00|67568.1|67553.1|67584.3|67569.3|67584.6|67569.6|67567.9|67550.9|365
1725364200000|2024-09-03 11:50:00|67584.4|67569.4|67596.5|67581.5|67597.3|67582.3|67580.1|67565.1|308
1725364500000|2024-09-03 11:55:00|67596.6|67581.6|67597.1|67582.1|67599.7|67584.7|67578.3|67563.3|429
1725364800000|2024-09-03 12:00:00|67597.3|67582.3|67599.8|67584.8|67601|67586|67588.2|67573.2|390
1725365100000|2024-09-03 12:05:00|67600|67585|67605.6|67590.6|67614.4|67599.4|67597.3|67582.3|319
1725365400000|2024-09-03 12:10:00|67605.5|67590.5|67584.2|67569.2|67609|67594|67579.3|67564.3|376
1725365700000|2024-09-03 12:15:00|67585.3|67565.3|67604.3|67589.3|67604.3|67589.3|67582.9|67565.3|298
1725366000000|2024-09-03 12:20:00|67602.8|67587.8|67581.6|67566.6|67603.5|67588.5|67580.9|67565.9|320
1725366300000|2024-09-03 12:25:00|67581.5|67566.5|67582.2|67567.2|67593.6|67578.6|67577.4|67562.4|338
1725366600000|2024-09-03 12:30:00|67582.3|67567.3|67552.3|67537.3|67584.7|67567.3|67550.8|67535.8|343
1725366900000|2024-09-03 12:35:00|67552.4|67537.4|67532.5|67517.5|67555.5|67540.5|67524.3|67508.6|440
1725367200000|2024-09-03 12:40:00|67532.1|67517.1|67506.9|67491.9|67532.3|67517.3|67503.7|67488.7|495
1725367500000|2024-09-03 12:45:00|67507.1|67492.1|67505.9|67490.9|67521.3|67506.3|67497.1|67482.1|470
1725367800000|2024-09-03 12:50:00|67505.6|67490.6|67519.6|67504.6|67522.6|67507.6|67505.4|67490.4|336
1725368100000|2024-09-03 12:55:00|67517|67502|67526.5|67511.5|67539.4|67524.4|67516|67496|430
1725368400000|2024-09-03 13:00:00|67524.2|67509.2|67493.3|67478.3|67527.7|67509.2|67482.8|67462.8|553
1725368700000|2024-09-03 13:05:00|67493.4|67478.4|67498.6|67478.6|67506.2|67491.2|67481.8|67461.8|434
1725369000000|2024-09-03 13:10:00|67497.4|67477.4|67484.8|67469.8|67501|67481.4|67476.1|67458.7|461
1725369300000|2024-09-03 13:15:00|67484.2|67469.2|67465.8|67450.8|67494.8|67479.8|67451.4|67436.4|489
1725369600000|2024-09-03 13:20:00|67465.6|67450.6|67450.2|67430.2|67470.7|67455.7|67444.3|67424.3|472
1725369900000|2024-09-03 13:25:00|67450.1|67430.1|67439.5|67424.5|67455.4|67437.1|67437.7|67421|514
1725370200000|2024-09-03 13:30:00|67438.3|67423.3|67449.6|67429.6|67454.7|67436.9|67433.9|67416.2|536
1725370500000|2024-09-03 13:35:00|67449.4|67429.4|67457.9|67437.9|67473.4|67453.4|67435|67415|615
1725370800000|2024-09-03 13:40:00|67457.8|67437.8|67478.4|67451.9|67478.4|67457.4|67447.7|67427.7|468
1725371100000|2024-09-03 13:45:00|67479.4|67452.4|67492.2|67472.2|67498.5|67478.5|67456|67436|586
1725371400000|2024-09-03 13:50:00|67492|67472|67475.5|67455.5|67512.7|67492.7|67466.8|67449.5|681
1725371700000|2024-09-03 13:55:00|67475.4|67455.4|67464|67413.5|67476.4|67456.4|67441.6|67413.5|525
1725372000000|2024-09-03 14:00:00|67474.1|67421.1|67454.6|67434.6|67508.3|67488.3|67415.1|67368.8|979
1725372300000|2024-09-03 14:05:00|67454.5|67434.5|67467.4|67447.4|67489.2|67471.6|67429.6|67409.6|929
1725372600000|2024-09-03 14:10:00|67465.8|67450.8|67525.2|67510.2|67526.4|67510.2|67448.6|67432|875
1725372900000|2024-09-03 14:15:00|67525.6|67510.6|67569.5|67554.5|67577.1|67559.4|67514.1|67496|788
1725373200000|2024-09-03 14:20:00|67568.5|67553.5|67590.6|67575.6|67594.2|67578.3|67551.9|67536.9|786
1725373500000|2024-09-03 14:25:00|67590.5|67575.5|67583.6|67568.6|67594.8|67579.8|67549|67533|717
1725373800000|2024-09-03 14:30:00|67582.7|67567.7|67578.8|67563.8|67588.1|67573.1|67557.9|67542.9|729
1725374100000|2024-09-03 14:35:00|67578.7|67563.7|67535.1|67515.1|67580.8|67565.8|67522.6|67502.9|639
1725374400000|2024-09-03 14:40:00|67535|67515|67514|67499|67539.9|67524|67512.2|67494.3|618
1725374700000|2024-09-03 14:45:00|67514.1|67499.1|67523.1|67503.1|67523.5|67503.5|67483.9|67468.9|630
1725375000000|2024-09-03 14:50:00|67523.2|67503.2|67581.8|67566.8|67582.1|67567.1|67514.7|67494.7|630
1725375300000|2024-09-03 14:55:00|67581.7|67566.7|67567.2|67547.2|67585.5|67570.5|67557.8|67541.1|705
1725375600000|2024-09-03 15:00:00|67566.2|67551.2|67575.8|67560.8|67578.6|67563.6|67549.6|67534.6|601
1725375900000|2024-09-03 15:05:00|67576.3|67561.3|67593.1|67578.1|67596|67581|67575.8|67560.8|525
1725376200000|2024-09-03 15:10:00|67593.2|67578.2|67588|67568|67597.1|67582.1|67579.7|67564.7|500
1725376500000|2024-09-03 15:15:00|67588.1|67568.1|67590.4|67575.4|67598.7|67581.3|67580.8|67565|436
1725376800000|2024-09-03 15:20:00|67590.2|67575.2|67579.4|67564.4|67594|67579|67569|67554|445
1725377100000|2024-09-03 15:25:00|67579.1|67564.1|67578.4|67558.4|67584.1|67568.2|67569.6|67553.1|339
1725377400000|2024-09-03 15:30:00|67577.4|67557.4|67573.7|67558.7|67582.5|67567.5|67564.6|67549.6|314
1725377700000|2024-09-03 15:35:00|67573.4|67558.4|67592.6|67577.6|67592.7|67577.7|67571.5|67556.5|372
1725378000000|2024-09-03 15:40:00|67592.7|67577.7|67592.4|67572.4|67599.2|67582.1|67589.4|67572.2|320
1725378300000|2024-09-03 15:45:00|67591.6|67571.6|67594.1|67579.1|67597.2|67582.2|67583.6|67568.5|302
1725378600000|2024-09-03 15:50:00|67594|67579|67586|67571|67599.8|67584.8|67585.9|67570.9|287
1725378900000|2024-09-03 15:55:00|67586.1|67571.1|67561.1|67546.1|67588.5|67573.5|67554.7|67539.7|409
1725379200000|2024-09-03 16:00:00|67561|67546|67567.7|67552.7|67567.7|67552.7|67552.1|67532.1|339
1725379500000|2024-09-03 16:05:00|67567.5|67552.5|67567.9|67552.9|67579.2|67564|67566.6|67551.6|329
1725379800000|2024-09-03 16:10:00|67568|67553|67548|67533|67568|67553|67546.4|67529|318
1725380100000|2024-09-03 16:15:00|67546.7|67531.7|67541.9|67526.9|67549.6|67534.6|67532.5|67514.5|293
1725380400000|2024-09-03 16:20:00|67541.8|67526.8|67543.8|67528.8|67549.7|67533.5|67534.4|67518|242
1725380700000|2024-09-03 16:25:00|67543.7|67528.7|67548.6|67533.6|67558.8|67541.3|67542.3|67527.3|267
1725381000000|2024-09-03 16:30:00|67547.9|67532.9|67547|67532|67554.8|67539.8|67544|67529|178
1725381300000|2024-09-03 16:35:00|67547.1|67532.1|67567.3|67547.3|67571.1|67551.1|67547.1|67532.1|202
1725381600000|2024-09-03 16:40:00|67567.4|67547.4|67568|67553|67575.7|67556.9|67560.6|67545.1|189
1725381900000|2024-09-03 16:45:00|67567.9|67552.9|67585.9|67565.9|67587.6|67567.6|67566.3|67551.3|223
1725382200000|2024-09-03 16:50:00|67585.7|67565.7|67586|67566|67589.1|67569.1|67580|67560|179
1725382500000|2024-09-03 16:55:00|67586.1|67566.1|67581.8|67561.8|67587.7|67567.7|67574|67556.8|206
1725382800000|2024-09-03 17:00:00|67582.6|67562.6|67596.5|67581.5|67600.6|67585.6|67576|67561|255
1725383100000|2024-09-03 17:05:00|67598.1|67583.1|67603.5|67588.5|67603.5|67588.5|67593.2|67576.2|219
1725383400000|2024-09-03 17:10:00|67603.4|67588.4|67613.7|67598.7|67617.9|67602.9|67599.5|67584.5|195
1725383700000|2024-09-03 17:15:00|67613.6|67598.6|67601.7|67586.7|67614.2|67599.2|67601.5|67586.5|222
1725384000000|2024-09-03 17:20:00|67601.5|67586.5|67597.6|67582.6|67601.5|67586.5|67588.2|67573.2|223
1725384300000|2024-09-03 17:25:00|67597.8|67582.8|67600.3|67585.3|67610.1|67594.9|67597.4|67582.4|223
1725384600000|2024-09-03 17:30:00|67600.4|67585.4|67617.3|67602.3|67617.7|67602.3|67600.4|67585.4|211
1725384900000|2024-09-03 17:35:00|67617|67602|67609.4|67589.4|67617|67602|67605.7|67585.7|194
1725385200000|2024-09-03 17:40:00|67609.6|67589.6|67611.9|67591.9|67614.3|67596.6|67606.8|67588|216
1725385500000|2024-09-03 17:45:00|67612|67592|67611.7|67596.7|67615|67597.7|67605.5|67590.5|179
1725385800000|2024-09-03 17:50:00|67611.6|67596.6|67636.6|67621.6|67640.8|67625.8|67611.2|67596.2|221
1725386100000|2024-09-03 17:55:00|67636.5|67621.5|67649.9|67634.9|67662.3|67644.5|67630.6|67615.6|236
1725386400000|2024-09-03 18:00:00|67649.8|67634.8|67656.3|67641.3|67659.9|67643.5|67649.8|67634.8|204
1725386700000|2024-09-03 18:05:00|67656.1|67641.1|67649|67634|67656.4|67641.4|67640.7|67625.7|193
1725387000000|2024-09-03 18:10:00|67648.9|67633.9|67648.7|67628.7|67656.8|67640|67644.1|67628|160
1725387300000|2024-09-03 18:15:00|67649|67629|67643.9|67628.9|67652.7|67636.4|67643.7|67627.7|143
1725387600000|2024-09-03 18:20:00|67644|67629|67634.7|67619.7|67644|67629|67631.6|67616.6|200
1725387900000|2024-09-03 18:25:00|67634.2|67619.2|67629.9|67609.9|67634.2|67619.2|67623.4|67603.4|125
1725388200000|2024-09-03 18:30:00|67630|67610|67622|67607|67634.1|67614.2|67618.9|67602|197
1725388500000|2024-09-03 18:35:00|67622.1|67607.1|67606.1|67586.1|67633.6|67613.6|67604.3|67584.3|221
1725388800000|2024-09-03 18:40:00|67606|67586|67609.2|67589.2|67609.9|67589.9|67598.8|67578.8|191
1725389100000|2024-09-03 18:45:00|67609.4|67589.4|67606.8|67586.8|67616.4|67596.4|67598.8|67580.2|240
1725389400000|2024-09-03 18:50:00|67607.1|67587.1|67598.7|67583.7|67613.2|67594.2|67598.5|67579.5|191
1725389700000|2024-09-03 18:55:00|67598.5|67583.5|67590.9|67570.9|67601.1|67583.6|67581.3|67564.3|205
1725390000000|2024-09-03 19:00:00|67591|67571|67583.8|67563.8|67594.8|67577.1|67581.4|67562.1|238
1725390300000|2024-09-03 19:05:00|67583.3|67563.3|67588.5|67568.5|67588.6|67568.6|67579|67559|162
1725390600000|2024-09-03 19:10:00|67588.6|67568.6|67574.5|67559.5|67588.9|67568.9|67574|67554.9|178
1725390900000|2024-09-03 19:15:00|67575.6|67560.6|67572.8|67557.8|67579.6|67562.4|67564.6|67549.3|225
1725391200000|2024-09-03 19:20:00|67572.6|67557.6|67568.1|67553.1|67572.6|67557.6|67564.3|67549.3|191
1725391500000|2024-09-03 19:25:00|67568|67553|67578.4|67558.4|67578.8|67562|67567.4|67552.4|200
1725391800000|2024-09-03 19:30:00|67578.5|67558.5|67580.5|67565.5|67582.1|67567.1|67570|67551.3|254
1725392100000|2024-09-03 19:35:00|67581.3|67566.3|67579.5|67559.5|67582.8|67567.8|67575.3|67559.5|192
1725392400000|2024-09-03 19:40:00|67579.4|67559.4|67574.4|67554.4|67584.9|67564.9|67571.1|67551.1|204
1725392700000|2024-09-03 19:45:00|67574|67554|67569.8|67549.8|67575.7|67555.7|67566.8|67546.8|208
1725393000000|2024-09-03 19:50:00|67569.7|67549.7|67575.9|67555.9|67576.2|67559.3|67569.5|67549.5|231
1725393300000|2024-09-03 19:55:00|67576|67556|67570.1|67550.1|67579.1|67559.1|67569.6|67549.7|242
1725393600000|2024-09-03 20:00:00|67569.9|67549.9|67571.1|67551.1|67577.7|67557.7|67561.8|67545.2|201
1725393900000|2024-09-03 20:05:00|67571.3|67551.3|67575.5|67555.5|67577.6|67557.6|67570.2|67551.3|62
1725394200000|2024-09-03 20:10:00|67575.4|67555.4|67578.6|67558.6|67582.3|67562.3|67575.3|67555.3|102
1725394500000|2024-09-03 20:15:00|67579.3|67559.3|67578.3|67558.3|67579.3|67559.3|67572.7|67553.6|83
1725394800000|2024-09-03 20:20:00|67578.2|67558.2|67578.4|67563.4|67581.1|67563.4|67575.7|67558.2|42
1725395100000|2024-09-03 20:25:00|67578.3|67563.3|67570.7|67550.7|67579.4|67563.6|67570.7|67550.7|50
1725395400000|2024-09-03 20:30:00|67570.8|67550.8|67561.2|67541.2|67570.9|67550.9|67559.6|67539.6|70
1725395700000|2024-09-03 20:35:00|67561.1|67541.1|67558.1|67538.1|67562|67543.2|67557.5|67537.5|65
1725396000000|2024-09-03 20:40:00|67558.4|67538.4|67562.3|67542.3|67563.2|67543.2|67558.4|67538.4|74
1725396300000|2024-09-03 20:45:00|67562.5|67542.5|67569.1|67549.1|67569.2|67549.2|67559.8|67539.8|117
1725396600000|2024-09-03 20:50:00|67569.3|67549.3|67556.6|67536.6|67570.1|67550.1|67556.6|67536.6|116
1725396900000|2024-09-03 20:55:00|67556.7|67536.7|67561.8|67541.8|67564.3|67544.3|67556|67536|117
1725397200000|2024-09-03 21:00:00|67561.5|67541.4|67611.4|67522.9|67613.8|67541.4|67561.5|67497.8|228
1725397500000|2024-09-03 21:05:00|67584.9|67513.5|67577.7|67513.8|67603.5|67539.4|67567.8|67506.4|360
1725397800000|2024-09-03 21:10:00|67577.8|67515.6|67583.4|67540.7|67590.8|67540.7|67570.9|67512.1|222
1725398100000|2024-09-03 21:15:00|67583.2|67540.6|67564.6|67521.5|67583.2|67544.2|67561.2|67507.7|271
1725398400000|2024-09-03 21:20:00|67564.7|67520.8|67557.2|67519.4|67564.8|67521.5|67557.2|67518.5|140
1725398700000|2024-09-03 21:25:00|67557.4|67519.5|67556.3|67524.6|67559.4|67524.7|67555.8|67518.9|141
1725399000000|2024-09-03 21:30:00|67556|67524|67557.3|67526.1|67560.5|67526.5|67554.5|67509.1|269
1725399300000|2024-09-03 21:35:00|67558.1|67526.2|67553.1|67515.6|67558.4|67526.4|67550.9|67513.7|246
1725399600000|2024-09-03 21:40:00|67553.4|67515.5|67552.3|67515.2|67553.9|67516.6|67550.6|67514.8|148
1725399900000|2024-09-03 21:45:00|67552.1|67515.3|67551.7|67509.7|67554.1|67528.4|67549.4|67509.7|72
1725400200000|2024-09-03 21:50:00|67551.6|67509.8|67553.1|67523.5|67556.4|67525.8|67549.8|67508.8|139
1725400500000|2024-09-03 21:55:00|67553.4|67523.6|67546.9|67518.2|67555.1|67523.8|67545.8|67507.5|133
1725400800000|2024-09-03 22:00:00|67546.7|67518.1|67574.7|67554.7|67587.5|67561.5|67546.7|67512.3|327
1725401100000|2024-09-03 22:05:00|67573.3|67553.3|67566.3|67546.3|67576.8|67554.4|67566.2|67545.9|188
1725401400000|2024-09-03 22:10:00|67566.4|67546.4|67565.5|67545.5|67568.8|67548.8|67565.3|67545.3|143
1725401700000|2024-09-03 22:15:00|67565.8|67545.8|67558.6|67538.6|67566.8|67546.8|67558.4|67538.4|151
1725402000000|2024-09-03 22:20:00|67558.5|67538.5|67555.1|67535.1|67559|67539|67552.5|67532.5|138
1725402300000|2024-09-03 22:25:00|67555|67535|67551.5|67531.5|67555.2|67535.2|67549.2|67529.2|143
1725402600000|2024-09-03 22:30:00|67551.4|67531.4|67543.3|67523.3|67551.9|67531.9|67542.7|67522.7|153
1725402900000|2024-09-03 22:35:00|67542.9|67522.9|67542.1|67522.1|67545.9|67525.9|67539.5|67519.5|159
1725403200000|2024-09-03 22:40:00|67541.9|67521.9|67541.2|67521.2|67542.7|67522.7|67539.6|67519.6|120
1725403500000|2024-09-03 22:45:00|67541.3|67521.3|67540|67520|67542.1|67522.1|67539|67519|114
1725403800000|2024-09-03 22:50:00|67539.7|67519.7|67542.2|67522.2|67542.2|67522.2|67538.7|67518.7|110
1725404100000|2024-09-03 22:55:00|67543.6|67523.6|67545.7|67525.7|67546.3|67526.3|67542|67522|122
1725404400000|2024-09-03 23:00:00|67545.6|67525.6|67543.8|67523.8|67549.3|67529.3|67541.6|67521.6|139
1725404700000|2024-09-03 23:05:00|67544.1|67524.1|67543.2|67523.2|67544.3|67524.3|67536.7|67516.7|126
1725405000000|2024-09-03 23:10:00|67543.3|67523.3|67548.3|67528.3|67549|67529|67543.1|67523.1|127
1725405300000|2024-09-03 23:15:00|67548.2|67528.2|67527.6|67507.6|67549|67529|67526.5|67506.5|137
1725405600000|2024-09-03 23:20:00|67527.5|67507.5|67521.6|67501.6|67527.5|67507.5|67520.5|67500.5|135
1725405900000|2024-09-03 23:25:00|67521.7|67501.7|67523.1|67503.1|67527.5|67507.5|67519.5|67499.5|150
1725406200000|2024-09-03 23:30:00|67523.2|67503.2|67527.6|67507.6|67528.1|67508.1|67521.3|67501.3|131
1725406500000|2024-09-03 23:35:00|67527.9|67507.9|67530|67510|67530.8|67510.8|67522.1|67502.1|139
1725406800000|2024-09-03 23:40:00|67529.8|67509.8|67530.6|67510.6|67536.7|67516.7|67528.1|67508.1|169
1725407100000|2024-09-03 23:45:00|67530.5|67510.5|67531.4|67511.4|67536.1|67516.1|67528.1|67508.1|152
1725407400000|2024-09-03 23:50:00|67531.1|67511.1|67522|67502|67533.4|67513.4|67516.8|67496.8|187
1725407700000|2024-09-03 23:55:00|67522.3|67502.3|67528.8|67508.8|67528.8|67508.8|67521.5|67501.5|198
1725408000000|2024-09-04 00:00:00|67528.4|67508.4|67521.7|67501.7|67540.1|67520.1|67519.7|67499.7|334
1725408300000|2024-09-04 00:05:00|67521.9|67501.9|67526.4|67506.4|67530.5|67510.5|67515.9|67495.9|282
1725408600000|2024-09-04 00:10:00|67526.6|67506.6|67533.6|67513.6|67541|67521|67524.9|67504.9|262
1725408900000|2024-09-04 00:15:00|67533.7|67513.7|67531.2|67511.2|67541.1|67521.1|67530.8|67510.8|225
1725409200000|2024-09-04 00:20:00|67531.8|67511.8|67530.8|67510.8|67540.3|67520.3|67527.2|67507.2|221
1725409500000|2024-09-04 00:25:00|67530.9|67510.9|67535.9|67515.9|67537|67517|67523.7|67503.7|216
1725409800000|2024-09-04 00:30:00|67535.8|67515.8|67528.5|67508.5|67538.5|67518.5|67524.6|67504.6|257
1725410100000|2024-09-04 00:35:00|67528.3|67508.3|67517|67497|67534.3|67514.3|67513.3|67493.3|339
1725410400000|2024-09-04 00:40:00|67517.1|67497.1|67525.3|67505.3|67530.4|67510.4|67511.4|67491.4|350
1725410700000|2024-09-04 00:45:00|67526.2|67506.2|67528.5|67508.5|67536.5|67516.5|67521.2|67501.2|281
1725411000000|2024-09-04 00:50:00|67528.7|67508.7|67530.2|67510.2|67533.4|67513.4|67519.1|67499.1|335
1725411300000|2024-09-04 00:55:00|67531|67511|67530.5|67510.5|67538.6|67518.6|67524.5|67504.5|400
1725411600000|2024-09-04 01:00:00|67530.6|67510.6|67532.1|67512.1|67532.7|67512.7|67521.8|67501.8|317
1725411900000|2024-09-04 01:05:00|67532.2|67512.2|67527.1|67507.1|67532.8|67512.8|67526.2|67506.2|254
1725412200000|2024-09-04 01:10:00|67527|67507|67531.3|67511.3|67531.6|67511.6|67520.1|67500.1|260
1725412500000|2024-09-04 01:15:00|67531.5|67511.5|67525.8|67505.8|67535.1|67515.1|67521|67501|239
1725412800000|2024-09-04 01:20:00|67525.6|67505.6|67521.6|67501.6|67525.6|67505.6|67512.6|67492.6|244
1725413100000|2024-09-04 01:25:00|67521.7|67501.7|67516.1|67496.1|67522.3|67502.3|67509.1|67489.1|157
1725413400000|2024-09-04 01:30:00|67516|67496|67521.7|67501.7|67525|67505|67507.3|67487.3|305
1725413700000|2024-09-04 01:35:00|67521.8|67501.8|67522.5|67502.5|67525.2|67505.2|67514.8|67494.8|286
1725414000000|2024-09-04 01:40:00|67522.4|67502.4|67499|67479|67523.2|67503.2|67493.5|67473.5|247
1725414300000|2024-09-04 01:45:00|67498.8|67478.8|67490.4|67470.4|67498.9|67478.9|67483.9|67463.9|312
1725414600000|2024-09-04 01:50:00|67490.3|67470.3|67496.8|67476.8|67499.8|67479.8|67482|67462|307
1725414900000|2024-09-04 01:55:00|67496.7|67476.7|67501.4|67481.4|67514|67494|67494.3|67474.3|299
1725415200000|2024-09-04 02:00:00|67500.4|67480.4|67511.2|67491.2|67523.1|67503.1|67500.2|67480.2|299
1725415500000|2024-09-04 02:05:00|67510.6|67490.6|67504.4|67484.4|67516.6|67496.6|67504|67484|266
1725415800000|2024-09-04 02:10:00|67505|67485|67494.1|67474.1|67506|67486|67493.8|67473.8|218
1725416100000|2024-09-04 02:15:00|67495|67475|67494.7|67474.7|67501.6|67481.6|67493.7|67473.7|219
1725416400000|2024-09-04 02:20:00|67495.8|67475.8|67492.2|67472.2|67497|67477|67491.5|67471.5|223
1725416700000|2024-09-04 02:25:00|67492.1|67472.1|67495.7|67475.7|67497.2|67477.2|67484.3|67464.3|235
1725417000000|2024-09-04 02:30:00|67495.6|67475.6|67492.9|67472.9|67495.7|67475.7|67487.6|67467.6|207
1725417300000|2024-09-04 02:35:00|67493.1|67473.1|67489|67469|67494.7|67474.7|67482.1|67462.1|187
1725417600000|2024-09-04 02:40:00|67488.8|67468.8|67490.7|67470.7|67494.9|67474.9|67484.8|67464.8|252
1725417900000|2024-09-04 02:45:00|67490.8|67470.8|67494.7|67474.7|67494.7|67474.7|67488.7|67468.7|242
1725418200000|2024-09-04 02:50:00|67494.8|67474.8|67500.4|67480.4|67503.2|67483.2|67494.6|67474.6|221
1725418500000|2024-09-04 02:55:00|67500.5|67480.5|67504.1|67484.1|67508.2|67488.2|67498.9|67478.9|200
1725418800000|2024-09-04 03:00:00|67504.6|67484.6|67491.1|67471.1|67504.6|67484.6|67490.9|67470.9|196
1725419100000|2024-09-04 03:05:00|67491|67471|67492.1|67472.1|67496.5|67476.5|67488.4|67468.4|187
1725419400000|2024-09-04 03:10:00|67492.2|67472.2|67492.7|67472.7|67495.9|67475.9|67491.4|67471.4|191
1725419700000|2024-09-04 03:15:00|67492.6|67472.6|67495.7|67475.7|67498.1|67478.1|67491.4|67471.4|192
1725420000000|2024-09-04 03:20:00|67495.5|67475.5|67500.7|67480.7|67500.7|67480.7|67490.8|67470.8|166
1725420300000|2024-09-04 03:25:00|67500.9|67480.9|67506.1|67486.1|67506.1|67486.1|67497.9|67477.9|192
1725420600000|2024-09-04 03:30:00|67506.3|67486.3|67511.6|67491.6|67511.8|67491.8|67506|67486|195
1725420900000|2024-09-04 03:35:00|67512.3|67492.3|67516.7|67496.7|67519.2|67499.2|67509.4|67491|236
1725421200000|2024-09-04 03:40:00|67516.4|67496.4|67500.6|67480.6|67516.6|67496.6|67500.6|67480.6|165
1725421500000|2024-09-04 03:45:00|67500.7|67480.7|67507.2|67487.2|67508|67488|67498.5|67478.5|147
1725421800000|2024-09-04 03:50:00|67506.8|67486.8|67500.8|67480.8|67508|67488|67497.7|67477.7|154
1725422100000|2024-09-04 03:55:00|67500.7|67480.7|67495.7|67475.7|67501.4|67481.4|67491.7|67471.7|166
1725422400000|2024-09-04 04:00:00|67496.1|67476.1|67497.5|67477.5|67497.5|67477.5|67488.8|67469.7|191
1725422700000|2024-09-04 04:05:00|67498.3|67478.3|67490.8|67470.8|67498.5|67478.5|67487.8|67467.8|142
1725423000000|2024-09-04 04:10:00|67490.9|67470.9|67491.9|67471.9|67495|67475|67488.9|67468.9|156
1725423300000|2024-09-04 04:15:00|67491.8|67471.8|67492.1|67472.1|67492.8|67472.8|67489.6|67469.6|136
1725423600000|2024-09-04 04:20:00|67492|67472|67490|67470|67492.3|67472.3|67485|67465|126
1725423900000|2024-09-04 04:25:00|67489.6|67469.6|67493.5|67473.5|67495.6|67475.6|67489.5|67469.5|131
1725424200000|2024-09-04 04:30:00|67493.2|67473.2|67486.9|67471.9|67498.9|67478.9|67486.9|67468.1|154
1725424500000|2024-09-04 04:35:00|67488.6|67468.6|67487.8|67467.8|67491.6|67471.6|67485.3|67465.3|130
1725424800000|2024-09-04 04:40:00|67487.7|67467.7|67483.8|67463.8|67487.9|67467.9|67480.6|67460.6|148
1725425100000|2024-09-04 04:45:00|67484|67464|67486.3|67466.3|67486.8|67466.8|67481.8|67461.8|187
1725425400000|2024-09-04 04:50:00|67486.4|67466.4|67486.5|67466.5|67490|67470|67482.4|67462.4|175
1725425700000|2024-09-04 04:55:00|67486|67466|67481.5|67461.5|67490.4|67472.2|67476.8|67456.8|153
1725426000000|2024-09-04 05:00:00|67481.4|67461.4|67477.1|67457.1|67482.5|67462.5|67474.1|67454.1|216
1725426300000|2024-09-04 05:05:00|67477.3|67457.3|67472|67452|67478.1|67458.1|67469.8|67449.8|197
1725426600000|2024-09-04 05:10:00|67471.9|67451.9|67476.2|67456.2|67480.3|67460.3|67470.7|67450.7|237
1725426900000|2024-09-04 05:15:00|67476.8|67456.8|67478.6|67458.6|67482.8|67462.8|67474.9|67454.9|245
1725427200000|2024-09-04 05:20:00|67478.5|67458.5|67472.4|67452.4|67482.3|67462.3|67471.2|67451.2|169
1725427500000|2024-09-04 05:25:00|67472.5|67452.5|67469.2|67449.2|67472.7|67452.7|67466.8|67447.4|155
1725427800000|2024-09-04 05:30:00|67469.4|67449.4|67460.3|67440.3|67472.8|67454.8|67458.1|67439.3|150
1725428100000|2024-09-04 05:35:00|67460.1|67440.1|67475.6|67455.6|67477|67459.3|67459.7|67439.7|191
1725428400000|2024-09-04 05:40:00|67475.5|67455.5|67472.3|67452.3|67475.5|67455.5|67468.3|67448.3|199
1725428700000|2024-09-04 05:45:00|67471.7|67451.7|67484.9|67464.9|67485.7|67465.8|67469|67449|210
1725429000000|2024-09-04 05:50:00|67485.4|67465.4|67479.2|67459.2|67491.8|67471.8|67478.7|67458.7|226
1725429300000|2024-09-04 05:55:00|67478.5|67458.5|67472.4|67452.4|67483.4|67464.4|67469.2|67451.1|260
1725429600000|2024-09-04 06:00:00|67471.5|67451.5|67497.5|67477.5|67500.5|67480.5|67471.5|67451.5|380
1725429900000|2024-09-04 06:05:00|67497.3|67477.3|67494.9|67474.9|67503.6|67483.6|67486.9|67468.8|375
1725430200000|2024-09-04 06:10:00|67495.1|67475.1|67504.7|67484.7|67504.7|67487.3|67491.1|67473.3|391
1725430500000|2024-09-04 06:15:00|67504.8|67484.8|67504.9|67484.9|67505.1|67486.9|67488.9|67471|369
1725430800000|2024-09-04 06:20:00|67507.7|67487.7|67523.1|67503.1|67536.1|67516.1|67507.7|67487.7|326
1725431100000|2024-09-04 06:25:00|67523.4|67503.4|67528.8|67508.8|67532.2|67515.3|67516.6|67498.7|355
1725431400000|2024-09-04 06:30:00|67528.9|67508.9|67521.2|67501.2|67534.8|67514.8|67517.7|67497.8|389
1725431700000|2024-09-04 06:35:00|67522.9|67502.9|67504|67484|67523.6|67503.6|67500.6|67480.6|328
1725432000000|2024-09-04 06:40:00|67504.2|67484.2|67497.7|67477.7|67504.4|67484.4|67491.1|67471.1|383
1725432300000|2024-09-04 06:45:00|67495.2|67480.2|67491.2|67471.2|67498.2|67480.8|67480.6|67460.6|390
1725432600000|2024-09-04 06:50:00|67491.3|67471.3|67495.5|67475.5|67503.1|67483.2|67486.5|67469.2|399
1725432900000|2024-09-04 06:55:00|67495.7|67475.7|67500.3|67480.3|67504.8|67489|67494.2|67474.2|455
1725433200000|2024-09-04 07:00:00|67500.1|67480.1|67506.8|67486.8|67538.5|67523.5|67497.5|67480.1|666
1725433500000|2024-09-04 07:05:00|67506.2|67486.2|67512.5|67492.5|67524.8|67506.8|67500.6|67480.6|602
1725433800000|2024-09-04 07:10:00|67512.4|67492.4|67478.5|67458.5|67512.4|67492.4|67475.8|67455.8|403
1725434100000|2024-09-04 07:15:00|67481.1|67461.1|67468|67453|67489.5|67472.1|67465.1|67449.2|415
1725434400000|2024-09-04 07:20:00|67467.8|67452.8|67480.1|67460.1|67483.3|67468.3|67461.4|67443.7|429
1725434700000|2024-09-04 07:25:00|67479.3|67459.3|67457.2|67442.2|67479.4|67459.4|67454.4|67438|494
1725435000000|2024-09-04 07:30:00|67458.4|67443.4|67464|67449|67468.7|67453.7|67445.8|67430.8|416
1725435300000|2024-09-04 07:35:00|67464.1|67449.1|67464.1|67449.1|67473.8|67456.9|67456.9|67441.9|452
1725435600000|2024-09-04 07:40:00|67464.2|67449.2|67455|67435|67464.2|67449.2|67443.9|67425.5|382
1725435900000|2024-09-04 07:45:00|67456.9|67436.9|67464.7|67444.7|67478.1|67458.1|67456.9|67436.9|395
1725436200000|2024-09-04 07:50:00|67465.1|67445.1|67476.8|67456.8|67485.8|67470.8|67456|67436|388
1725436500000|2024-09-04 07:55:00|67476.9|67456.9|67487.5|67467.5|67493.2|67473.2|67467.8|67447.8|392
1725436800000|2024-09-04 08:00:00|67490.5|67470.5|67495.2|67480.2|67496.5|67481|67483.9|67464.1|399
1725437100000|2024-09-04 08:05:00|67495.3|67480.3|67512.4|67492.4|67518.2|67499.9|67495.3|67476|349
1725437400000|2024-09-04 08:10:00|67512.5|67492.5|67517.2|67497.2|67524|67508.8|67510.5|67490.5|302
1725437700000|2024-09-04 08:15:00|67517.4|67497.4|67512.3|67497.3|67524.3|67504.9|67506.4|67491.4|261
1725438000000|2024-09-04 08:20:00|67512.1|67497.1|67498|67478|67514|67499|67498|67478|266
1725438300000|2024-09-04 08:25:00|67498.1|67478.1|67494.4|67479.4|67506.9|67491.9|67493|67475|275
1725438600000|2024-09-04 08:30:00|67494.3|67479.3|67485.2|67465.2|67495.8|67479.3|67470.3|67450.3|426
1725438900000|2024-09-04 08:35:00|67486.1|67466.1|67475|67460|67498.9|67481.8|67475|67457|412
1725439200000|2024-09-04 08:40:00|67474.9|67459.9|67480.7|67465.7|67490.1|67475.1|67471.2|67456.2|404
1725439500000|2024-09-04 08:45:00|67480.8|67465.8|67485.8|67470.8|67489.9|67474.9|67473.3|67458.3|377
1725439800000|2024-09-04 08:50:00|67485.7|67470.7|67492.6|67477.6|67500.3|67485.3|67485.7|67470.7|323
1725440100000|2024-09-04 08:55:00|67492.5|67477.5|67514.6|67494.6|67517|67499.9|67490.4|67475.4|479
1725440400000|2024-09-04 09:00:00|67514.7|67494.7|67509.5|67494.5|67517.6|67499.5|67501.1|67482.4|391
1725440700000|2024-09-04 09:05:00|67509.4|67494.4|67509.4|67489.4|67521.1|67506.1|67507.2|67488.3|315
1725441000000|2024-09-04 09:10:00|67509.5|67489.5|67506.3|67486.3|67513.7|67495|67499.3|67481.9|266
1725441300000|2024-09-04 09:15:00|67506.2|67486.2|67503.6|67488.6|67516.9|67501.9|67500.4|67482.8|289
1725441600000|2024-09-04 09:20:00|67503.7|67488.7|67495.9|67475.9|67506.8|67491.8|67492.2|67472.2|286
1725441900000|2024-09-04 09:25:00|67496|67476|67499.7|67484.7|67502.2|67485.2|67490.4|67470.4|301
1725442200000|2024-09-04 09:30:00|67499.4|67484.4|67489.9|67474.9|67505.3|67490.3|67486.4|67471.4|261
1725442500000|2024-09-04 09:35:00|67490|67475|67483.4|67468.4|67490|67475|67472.4|67457.4|270
1725442800000|2024-09-04 09:40:00|67483.5|67468.5|67480.1|67465.1|67487.4|67471.4|67472.8|67452.8|229
1725443100000|2024-09-04 09:45:00|67481|67466|67488.2|67468.2|67489.1|67473.7|67479.2|67464.2|232
1725443400000|2024-09-04 09:50:00|67488.4|67468.4|67494.7|67479.7|67500.9|67480.9|67485.8|67465.8|207
1725443700000|2024-09-04 09:55:00|67494.5|67479.5|67505.6|67485.6|67506.9|67488.1|67494.3|67479.3|274
1725444000000|2024-09-04 10:00:00|67505.7|67485.7|67512.5|67497.5|67518.7|67501.1|67503.8|67485.2|315
1725444300000|2024-09-04 10:05:00|67512.9|67497.9|67513.9|67493.9|67518.8|67501.4|67509|67492.9|263
1725444600000|2024-09-04 10:10:00|67513.7|67493.7|67508.4|67488.4|67520.7|67500.7|67505.2|67485.2|230
1725444900000|2024-09-04 10:15:00|67508.5|67488.5|67501.5|67486.5|67513.2|67498.2|67501.5|67484.5|267
1725445200000|2024-09-04 10:20:00|67501.6|67486.6|67504.5|67484.5|67514|67499|67499.7|67484.5|278
1725445500000|2024-09-04 10:25:00|67504.4|67484.4|67505.5|67490.5|67509.1|67490.5|67497.8|67482.4|243
1725445800000|2024-09-04 10:30:00|67505.6|67490.6|67496.8|67476.8|67508.2|67493.2|67493|67476.7|259
1725446100000|2024-09-04 10:35:00|67496.9|67476.9|67492.3|67477.3|67500.6|67480.6|67490.3|67474.3|223
1725446400000|2024-09-04 10:40:00|67491.1|67476.1|67506.6|67491.6|67509.8|67494.8|67487.9|67472.9|236
1725446700000|2024-09-04 10:45:00|67506.7|67491.7|67507.9|67492.9|67517.2|67502.2|67505.6|67490.6|237
1725447000000|2024-09-04 10:50:00|67509.1|67494.1|67515.2|67500.2|67520.5|67502.1|67508.4|67493.4|181
1725447300000|2024-09-04 10:55:00|67515.3|67500.3|67506.5|67486.5|67522.6|67507.6|67503.6|67484.8|262
1725447600000|2024-09-04 11:00:00|67506.4|67486.4|67528.2|67513.2|67528.9|67513.9|67501.9|67481.9|305
1725447900000|2024-09-04 11:05:00|67528.3|67513.3|67516.5|67501.5|67528.5|67513.5|67515.1|67500.1|237
1725448200000|2024-09-04 11:10:00|67516.4|67501.4|67537.8|67522.8|67538.2|67523.2|67514.4|67497.3|243
1725448500000|2024-09-04 11:15:00|67538.2|67523.2|67543.2|67528.2|67546.7|67531.7|67537.2|67522.2|258
1725448800000|2024-09-04 11:20:00|67543|67528|67521.8|67501.8|67548.7|67531.7|67520.7|67500.7|278
1725449100000|2024-09-04 11:25:00|67524.8|67504.8|67512.1|67492.1|67529.6|67509.9|67511.9|67491.9|230
1725449400000|2024-09-04 11:30:00|67512.7|67492.7|67534.2|67519.2|67536.2|67521.2|67509.9|67489.9|280
1725449700000|2024-09-04 11:35:00|67534.1|67519.1|67537.5|67522.5|67549.7|67534.7|67529.6|67514.6|326
1725450000000|2024-09-04 11:40:00|67537.6|67522.6|67549.8|67529.8|67549.8|67532.5|67536.1|67521.1|302
1725450300000|2024-09-04 11:45:00|67549.6|67529.6|67545.9|67530.9|67549.6|67532.8|67533.1|67518.1|209
1725450600000|2024-09-04 11:50:00|67546.1|67531.1|67563.5|67548.5|67567.1|67552.1|67542.5|67527.5|315
1725450900000|2024-09-04 11:55:00|67563.4|67548.4|67521.2|67506.2|67563.4|67548.4|67520.1|67505.1|361
1725451200000|2024-09-04 12:00:00|67521.5|67506.5|67534.3|67519.3|67539.4|67524.4|67517.5|67502.5|378
1725451500000|2024-09-04 12:05:00|67534.1|67519.1|67523.2|67508.2|67540.1|67525.1|67519.5|67504.5|344
1725451800000|2024-09-04 12:10:00|67523.5|67508.5|67534.8|67519.8|67536.3|67521.3|67521.6|67504.3|328
1725452100000|2024-09-04 12:15:00|67534.5|67519.5|67547.1|67532.1|67548.3|67533.3|67528.9|67513.9|349
1725452400000|2024-09-04 12:20:00|67548.3|67533.3|67578.6|67558.6|67578.7|67561.7|67542|67527|438
1725452700000|2024-09-04 12:25:00|67578.5|67558.5|67562.8|67542.8|67585.6|67568.9|67561.6|67541.6|351
1725453000000|2024-09-04 12:30:00|67562.3|67542.3|67561.7|67546.7|67581.5|67561.5|67558.6|67541|393
1725453300000|2024-09-04 12:35:00|67561.6|67546.6|67561.2|67546.2|67572.6|67557.6|67555.2|67540.2|398
1725453600000|2024-09-04 12:40:00|67561.3|67546.3|67525.8|67510.8|67561.5|67546.5|67525.1|67510.1|362
1725453900000|2024-09-04 12:45:00|67525.7|67510.7|67545.2|67525.2|67547.8|67529.6|67525.3|67510.3|396
1725454200000|2024-09-04 12:50:00|67545.1|67525.1|67534.8|67514.8|67551.7|67531.7|67524.6|67506.7|385
1725454500000|2024-09-04 12:55:00|67535|67515|67510.4|67490.4|67535|67515|67509.6|67489.6|340
1725454800000|2024-09-04 13:00:00|67510.2|67490.2|67507.7|67492.7|67522.6|67507.6|67506.5|67489.2|424
1725455100000|2024-09-04 13:05:00|67507.3|67492.3|67488|67473|67510.7|67495.7|67484.7|67469.7|411
1725455400000|2024-09-04 13:10:00|67489.7|67474.7|67516|67501|67517.7|67502.7|67484.2|67466.7|367
1725455700000|2024-09-04 13:15:00|67516.3|67501.3|67487.2|67472.2|67516.3|67501.3|67480.1|67465.1|411
1725456000000|2024-09-04 13:20:00|67487.3|67472.3|67490.5|67475.5|67509.3|67489.3|67485.5|67467.8|369
1725456300000|2024-09-04 13:25:00|67488.9|67473.9|67487.2|67472.2|67496.3|67481.3|67483.4|67468.4|352
1725456600000|2024-09-04 13:30:00|67487|67472|67478.7|67463.7|67497.4|67482.4|67478.5|67463.5|469
1725456900000|2024-09-04 13:35:00|67479|67464|67491.8|67476.8|67495.2|67480.2|67471.5|67456.5|474
1725457200000|2024-09-04 13:40:00|67491.2|67476.2|67507.8|67487.8|67511.8|67494.3|67476.1|67457.7|336
1725457500000|2024-09-04 13:45:00|67507.1|67487.1|67495.4|67475.4|67514.5|67496.3|67487.5|67467.5|494
1725457800000|2024-09-04 13:50:00|67495.5|67475.5|67503.5|67488.5|67512.8|67497.8|67492.5|67472.5|517
1725458100000|2024-09-04 13:55:00|67503.8|67488.8|67480|67447.2|67508.3|67488.9|67466.1|67446.1|513
1725458400000|2024-09-04 14:00:00|67485.7|67442|67358.1|67338.1|67485.7|67442|67302.2|67282.2|1021
1725458700000|2024-09-04 14:05:00|67359.6|67339.6|67402.5|67382.5|67411.7|67391.7|67349|67329|843
1725459000000|2024-09-04 14:10:00|67402.6|67382.6|67422|67402|67422.7|67404.6|67395.7|67375.7|694
1725459300000|2024-09-04 14:15:00|67421.9|67401.9|67371|67356|67424.6|67405.4|67355.3|67336|711
1725459600000|2024-09-04 14:20:00|67371.4|67356.4|67331.9|67316.9|67377.5|67359.6|67315.4|67296.1|704
1725459900000|2024-09-04 14:25:00|67331.5|67316.5|67350.9|67335.9|67351.6|67336.6|67317.2|67300.6|609
1725460200000|2024-09-04 14:30:00|67351.2|67336.2|67321.6|67306.6|67351.8|67336.8|67311.1|67295.3|676
1725460500000|2024-09-04 14:35:00|67321.3|67306.3|67303|67288|67330.5|67315.5|67294.1|67279.1|592
1725460800000|2024-09-04 14:40:00|67302.9|67287.9|67302|67282|67305.1|67290.1|67267.4|67249.3|599
1725461100000|2024-09-04 14:45:00|67301.8|67281.8|67292|67277|67321|67303.2|67292|67276.1|598
1725461400000|2024-09-04 14:50:00|67291.8|67276.8|67271.8|67256.8|67315.2|67300.2|67267.8|67250.7|582
1725461700000|2024-09-04 14:55:00|67271.5|67256.5|67277.2|67262.2|67280.7|67265.7|67246|67231|606
1725462000000|2024-09-04 15:00:00|67277.8|67262.8|67293.5|67278.5|67299.5|67284.5|67266.5|67251.5|614
1725462300000|2024-09-04 15:05:00|67293.7|67278.7|67336|67316|67336.8|67316.8|67293.2|67278.2|494
1725462600000|2024-09-04 15:10:00|67335.7|67315.7|67348.5|67333.5|67354.6|67336.9|67328.5|67313.5|547
1725462900000|2024-09-04 15:15:00|67348.3|67333.3|67329.3|67314.3|67357|67342|67329|67311.9|452
1725463200000|2024-09-04 15:20:00|67329.2|67314.2|67332.7|67312.7|67339.6|67321.9|67318.4|67299.8|470
1725463500000|2024-09-04 15:25:00|67332.8|67312.8|67335.8|67320.8|67346.1|67331.1|67325.7|67308.3|433
1725463800000|2024-09-04 15:30:00|67336.1|67321.1|67324.6|67309.6|67347.9|67332.9|67320.5|67300.5|461
1725464100000|2024-09-04 15:35:00|67323.9|67308.9|67346|67331|67357.1|67342.1|67323.9|67308.9|381
1725464400000|2024-09-04 15:40:00|67345.8|67330.8|67342|67322|67355.6|67340.6|67336.5|67319.4|377
1725464700000|2024-09-04 15:45:00|67341.9|67321.9|67355.5|67340.5|67355.5|67340.5|67333.2|67314|361
1725465000000|2024-09-04 15:50:00|67355.1|67340.1|67359.5|67344.5|67359.8|67344.8|67343.7|67328.7|318
1725465300000|2024-09-04 15:55:00|67359.3|67344.3|67333.1|67318.1|67359.8|67344.8|67332.5|67317.5|333
1725465600000|2024-09-04 16:00:00|67333.3|67318.3|67344.9|67329.9|67347.3|67332.3|67332.4|67317.4|266
1725465900000|2024-09-04 16:05:00|67344.8|67329.8|67341.4|67321.4|67349.8|67334.5|67339.9|67321|231
1725466200000|2024-09-04 16:10:00|67341.5|67321.5|67335.4|67320.4|67341.5|67321.5|67323.7|67303.7|234
1725466500000|2024-09-04 16:15:00|67335.5|67320.5|67334.6|67314.6|67351.8|67335.9|67333.8|67313.8|261
1725466800000|2024-09-04 16:20:00|67334.8|67314.8|67313.3|67293.3|67337.3|67317.3|67311|67291|260
1725467100000|2024-09-04 16:25:00|67313.5|67293.5|67310|67290|67313.5|67293.5|67305.3|67285.3|235
1725467400000|2024-09-04 16:30:00|67310.1|67290.1|67305.8|67290.8|67313.6|67295.7|67298.4|67283.4|243
1725467700000|2024-09-04 16:35:00|67305.7|67290.7|67326.2|67306.2|67326.2|67306.2|67301|67281|224
1725468000000|2024-09-04 16:40:00|67326.4|67306.4|67348.4|67333.4|67353.3|67336.1|67326.4|67306.4|287
1725468300000|2024-09-04 16:45:00|67348.3|67333.3|67354|67339|67363.3|67348|67347.6|67327.6|275
1725468600000|2024-09-04 16:50:00|67354.2|67339.2|67326.4|67306.4|67358.5|67340.8|67326.3|67306.3|272
1725468900000|2024-09-04 16:55:00|67326.5|67306.5|67311|67296|67333.4|67313.6|67307|67289.1|265
1725469200000|2024-09-04 17:00:00|67313.5|67298.5|67322.3|67307.3|67322.9|67307.9|67304|67284|262
1725469500000|2024-09-04 17:05:00|67322.8|67307.8|67344.6|67324.6|67344.6|67327.5|67322.7|67307.7|198
1725469800000|2024-09-04 17:10:00|67344.7|67324.7|67355.4|67335.4|67355.7|67337|67339.7|67322.7|188
1725470100000|2024-09-04 17:15:00|67355.5|67335.5|67353.7|67338.7|67369|67353.1|67351.9|67332.4|180
1725470400000|2024-09-04 17:20:00|67353.6|67338.6|67365.7|67350.7|67366.6|67351.5|67353.2|67338.2|208
1725470700000|2024-09-04 17:25:00|67365.3|67350.3|67392.5|67372.5|67392.5|67372.5|67361.7|67343|222
1725471000000|2024-09-04 17:30:00|67392.8|67372.8|67392.3|67372.3|67400.5|67380.5|67386.4|67366.4|233
1725471300000|2024-09-04 17:35:00|67392.4|67372.4|67386.7|67366.7|67393.3|67373.3|67377.5|67361.7|238
1725471600000|2024-09-04 17:40:00|67386.6|67366.6|67370.9|67355.9|67386.6|67366.6|67362.2|67343.3|265
1725471900000|2024-09-04 17:45:00|67371|67356|67383.6|67363.6|67383.7|67363.7|67366.2|67346.2|208
1725472200000|2024-09-04 17:50:00|67383.7|67363.7|67411.4|67396.4|67411.4|67396.4|67383.7|67363.7|193
1725472500000|2024-09-04 17:55:00|67411.2|67396.2|67426|67406|67427.4|67409.7|67408.9|67393.9|210
1725472800000|2024-09-04 18:00:00|67426.1|67406.1|67418.6|67403.6|67428.3|67413.3|67411.4|67396.4|288
1725473100000|2024-09-04 18:05:00|67418.5|67403.5|67402.7|67387.7|67424|67406.1|67399.4|67384.4|309
1725473400000|2024-09-04 18:10:00|67402.1|67387.1|67389.7|67369.7|67403|67387.5|67386.2|67366.2|283
1725473700000|2024-09-04 18:15:00|67389.8|67369.8|67380.6|67360.6|67389.8|67371.3|67377.9|67357.9|254
1725474000000|2024-09-04 18:20:00|67380.8|67360.8|67387.2|67372.2|67390.9|67372.2|67377.3|67357.3|234
1725474300000|2024-09-04 18:25:00|67387.5|67372.5|67396.4|67376.4|67397.7|67377.7|67375.5|67360.5|205
1725474600000|2024-09-04 18:30:00|67396.3|67376.3|67397.4|67377.4|67402.5|67382.5|67387.1|67367.1|238
1725474900000|2024-09-04 18:35:00|67397.2|67377.2|67387.5|67367.5|67398.8|67378.8|67387.2|67367.2|192
1725475200000|2024-09-04 18:40:00|67387.6|67367.6|67381|67366|67392.2|67372.2|67379|67361.4|215
1725475500000|2024-09-04 18:45:00|67381.1|67366.1|67386.9|67366.9|67387.2|67367.9|67371.6|67353.8|197
1725475800000|2024-09-04 18:50:00|67387.1|67367.1|67368.5|67348.5|67388.7|67368.7|67364.5|67344.5|214
1725476100000|2024-09-04 18:55:00|67368.7|67348.7|67366.1|67346.1|67369.4|67353.6|67359.1|67342.8|244
1725476400000|2024-09-04 19:00:00|67366|67346|67362.3|67347.3|67371.7|67351.7|67357.8|67342.3|209
1725476700000|2024-09-04 19:05:00|67361|67346|67350.8|67330.8|67361|67346|67347.6|67330.3|199
1725477000000|2024-09-04 19:10:00|67350.9|67330.9|67347.7|67327.7|67355.6|67335.6|67345.2|67325.2|184
1725477300000|2024-09-04 19:15:00|67347.8|67327.8|67338|67318|67348|67328|67335.9|67315.9|197
1725477600000|2024-09-04 19:20:00|67338.3|67318.3|67330.1|67310.1|67338.8|67318.8|67325.4|67305.4|238
1725477900000|2024-09-04 19:25:00|67330|67310|67333.6|67313.6|67340|67322.5|67329.9|67309.9|212
1725478200000|2024-09-04 19:30:00|67333.4|67313.4|67344.1|67324.1|67346.8|67326.8|67333.1|67313.1|169
1725478500000|2024-09-04 19:35:00|67344.2|67324.2|67346.2|67331.2|67350.8|67334.9|67343|67323|170
1725478800000|2024-09-04 19:40:00|67346.6|67331.6|67336.4|67321.4|67352.1|67333.7|67334.2|67319.2|182
1725479100000|2024-09-04 19:45:00|67336.3|67321.3|67330.7|67315.7|67336.3|67321.3|67324.9|67309.9|195
1725479400000|2024-09-04 19:50:00|67330.8|67315.8|67329.2|67314.2|67332.7|67317.7|67322.1|67304.6|270
1725479700000|2024-09-04 19:55:00|67331.2|67316.2|67350.6|67330.6|67353.3|67333.4|67331|67314.5|260
1725480000000|2024-09-04 20:00:00|67349.3|67329.3|67348.6|67328.6|67366.5|67348.4|67348.6|67328.6|181
1725480300000|2024-09-04 20:05:00|67348.7|67328.7|67344|67324|67348.7|67328.7|67343.9|67323.9|120
1725480600000|2024-09-04 20:10:00|67343.7|67323.7|67336.3|67316.3|67344.6|67324.6|67336.3|67316.3|123
1725480900000|2024-09-04 20:15:00|67336.2|67316.2|67341.9|67321.9|67341.9|67321.9|67330.4|67311.3|92
1725481200000|2024-09-04 20:20:00|67341.7|67321.7|67337.9|67317.9|67341.7|67321.7|67336.2|67316.2|71
1725481500000|2024-09-04 20:25:00|67338.1|67318.1|67338.4|67318.4|67341.2|67321.2|67334.9|67314.9|73
1725481800000|2024-09-04 20:30:00|67338.2|67318.2|67327.5|67307.5|67340.6|67320.6|67327.3|67307.3|126
1725482100000|2024-09-04 20:35:00|67327.6|67307.6|67322.3|67302.3|67330.5|67310.5|67322.3|67302.3|90
1725482400000|2024-09-04 20:40:00|67321.8|67301.8|67318.6|67298.6|67322.6|67302.6|67318.1|67298.1|66
1725482700000|2024-09-04 20:45:00|67318.5|67298.5|67325.5|67305.5|67325.6|67305.6|67316.5|67296.5|92
1725483000000|2024-09-04 20:50:00|67325.1|67305.1|67327.5|67307.5|67329.7|67309.7|67319.6|67299.6|133
1725483300000|2024-09-04 20:55:00|67327.4|67307.4|67326.8|67305.7|67328.3|67308.3|67321.7|67301.4|151
1725483600000|2024-09-04 21:00:00|67330.7|67296.8|67321.6|67294.9|67336.3|67302.8|67318.2|67291.3|60
1725483900000|2024-09-04 21:05:00|67321.3|67295.3|67325.6|67287.3|67331|67295.3|67320.8|67280.6|57
1725484200000|2024-09-04 21:10:00|67326.1|67288.6|67321.2|67288.8|67326.8|67294.6|67320.7|67284.7|123
1725484500000|2024-09-04 21:15:00|67321|67288.7|67321.4|67287.7|67323.5|67288.9|67319.8|67284.6|206
1725484800000|2024-09-04 21:20:00|67321.3|67287.8|67322.6|67285|67324.8|67288.8|67321.2|67285|196
1725485100000|2024-09-04 21:25:00|67322.3|67287.3|67320.8|67287.7|67324.9|67290.5|67320.4|67286.1|208
1725485400000|2024-09-04 21:30:00|67320.9|67288.1|67317.4|67290|67321.6|67290.2|67314.2|67283.3|257
1725485700000|2024-09-04 21:35:00|67317.3|67290.2|67317.6|67290|67319|67291.9|67315.4|67288.9|213
1725486000000|2024-09-04 21:40:00|67317.7|67290.8|67324.9|67295.9|67325.7|67296.6|67315.9|67290.2|212
1725486300000|2024-09-04 21:45:00|67324.7|67296|67321.6|67289.3|67327.1|67296.4|67320.5|67287.8|235
1725486600000|2024-09-04 21:50:00|67321.5|67289.2|67316.5|67288.3|67322.6|67291.4|67315.9|67285.4|253
1725486900000|2024-09-04 21:55:00|67316.4|67288.4|67318.9|67286.5|67323.1|67289.4|67314.1|67278.6|247
1725487200000|2024-09-04 22:00:00|67318|67286.7|67308.5|67288.5|67320.3|67290.6|67304.7|67278.2|259
1725487500000|2024-09-04 22:05:00|67308.6|67288.6|67305.4|67285.4|67308.9|67288.7|67291.6|67271.6|213
1725487800000|2024-09-04 22:10:00|67306|67286|67308.3|67288.3|67311.2|67291.2|67304.9|67284.9|148
1725488100000|2024-09-04 22:15:00|67308.2|67288.2|67307.6|67287.6|67308.7|67288.7|67304.3|67284.3|107
1725488400000|2024-09-04 22:20:00|67307.5|67287.5|67309.7|67289.7|67311.1|67291.1|67307.5|67287.5|93
1725488700000|2024-09-04 22:25:00|67309.9|67289.9|67314.2|67294.2|67315.4|67295.4|67309.6|67289.6|110
1725489000000|2024-09-04 22:30:00|67314.6|67294.6|67313.5|67293.5|67314.6|67294.6|67310.3|67290.3|125
1725489300000|2024-09-04 22:35:00|67313.4|67293.4|67314.5|67294.5|67315.4|67295.4|67309.7|67289.7|103
1725489600000|2024-09-04 22:40:00|67314.4|67294.4|67314.3|67294.3|67315.6|67295.6|67312.9|67292.9|112
1725489900000|2024-09-04 22:45:00|67313.5|67293.5|67316.2|67296.2|67316.4|67296.4|67312.2|67292.2|103
1725490200000|2024-09-04 22:50:00|67316.3|67296.3|67309.3|67289.3|67319.2|67299.2|67308.7|67288.7|111
1725490500000|2024-09-04 22:55:00|67309.4|67289.4|67305.3|67285.3|67310.2|67290.2|67305.3|67285.3|128
1725490800000|2024-09-04 23:00:00|67304.9|67284.9|67312.7|67292.7|67313.2|67293.2|67303|67283|166
1725491100000|2024-09-04 23:05:00|67313.2|67293.2|67318.2|67298.2|67318.4|67298.4|67312.6|67292.6|97
1725491400000|2024-09-04 23:10:00|67318.3|67298.3|67325.4|67305.4|67325.4|67305.4|67318.1|67298.1|77
1725491700000|2024-09-04 23:15:00|67325.3|67305.3|67330.3|67310.3|67331.1|67311.1|67325.3|67305.3|128
1725492000000|2024-09-04 23:20:00|67330.4|67310.4|67334.6|67314.6|67334.7|67314.7|67330.3|67310.3|115
1725492300000|2024-09-04 23:25:00|67334.7|67314.7|67328|67308|67335.8|67315.8|67326.7|67306.7|111
1725492600000|2024-09-04 23:30:00|67328.1|67308.1|67316.3|67296.3|67328.1|67308.1|67315.1|67295.1|209
1725492900000|2024-09-04 23:35:00|67316.5|67296.5|67315.1|67295.1|67321.4|67301.4|67309.5|67289.5|221
1725493200000|2024-09-04 23:40:00|67315|67295|67323.3|67303.3|67323.3|67303.3|67315|67295|259
1725493500000|2024-09-04 23:45:00|67323.4|67303.4|67327.6|67307.6|67327.6|67307.6|67321.6|67301.6|175
1725493800000|2024-09-04 23:50:00|67327.4|67307.4|67330.4|67310.4|67331.8|67311.8|67325.3|67305.3|172
1725494100000|2024-09-04 23:55:00|67330.5|67310.5|67337|67317|67343.1|67323.1|67330.1|67310.1|210
1725494400000|2024-09-05 00:00:00|67337.1|67317.1|67333.9|67313.9|67339.8|67319.8|67330.2|67310.2|263
1725494700000|2024-09-05 00:05:00|67334.1|67314.1|67334.5|67314.5|67340.3|67320.3|67331.9|67311.9|206
1725495000000|2024-09-05 00:10:00|67334.4|67314.4|67336.7|67316.7|67339.3|67319.3|67329.2|67309.2|245
1725495300000|2024-09-05 00:15:00|67336.5|67316.5|67333.1|67313.1|67336.6|67316.6|67329.1|67309.1|195
1725495600000|2024-09-05 00:20:00|67332.9|67312.9|67332.7|67312.7|67338.4|67318.4|67325.9|67305.9|272
1725495900000|2024-09-05 00:25:00|67332.5|67312.5|67339.6|67319.6|67342.8|67322.8|67327.5|67307.5|265
1725496200000|2024-09-05 00:30:00|67339.8|67319.8|67355.3|67335.3|67357.9|67337.9|67339.8|67319.8|252
1725496500000|2024-09-05 00:35:00|67355.4|67335.4|67346.5|67326.5|67364.2|67344.2|67346.1|67326.1|238
1725496800000|2024-09-05 00:40:00|67346.7|67326.7|67345.3|67325.3|67348.2|67328.2|67337|67317|234
1725497100000|2024-09-05 00:45:00|67345.2|67325.2|67347.1|67327.1|67348.8|67328.8|67336.6|67316.6|257
1725497400000|2024-09-05 00:50:00|67347|67327|67349.1|67329.1|67356.6|67336.6|67345.6|67325.6|331
1725497700000|2024-09-05 00:55:00|67346.8|67326.8|67343.7|67323.7|67353.6|67333.6|67339.6|67319.6|223
1725498000000|2024-09-05 01:00:00|67342.2|67322.2|67341.2|67321.2|67347.5|67327.5|67336.9|67316.9|280
1725498300000|2024-09-05 01:05:00|67341.1|67321.1|67341.8|67321.8|67351.7|67331.7|67331|67311|266
1725498600000|2024-09-05 01:10:00|67341.7|67321.7|67346.6|67326.6|67347.2|67327.2|67331.8|67311.8|215
1725498900000|2024-09-05 01:15:00|67346.5|67326.5|67331.5|67311.5|67346.5|67326.5|67325.8|67305.8|299
1725499200000|2024-09-05 01:20:00|67330.4|67310.4|67310.1|67290.1|67330.5|67310.5|67303.2|67283.2|275
1725499500000|2024-09-05 01:25:00|67310.3|67290.3|67325.7|67305.7|67325.7|67305.7|67308.8|67288.8|289
1725499800000|2024-09-05 01:30:00|67325.5|67305.5|67333.4|67313.4|67338.3|67318.3|67321|67301|327
1725500100000|2024-09-05 01:35:00|67332.8|67312.8|67327.6|67307.6|67337.8|67317.8|67326|67306|357
1725500400000|2024-09-05 01:40:00|67327.5|67307.5|67320.6|67300.6|67328.7|67308.7|67316.1|67296.1|268
1725500700000|2024-09-05 01:45:00|67320.4|67300.4|67333.5|67313.5|67333.8|67313.8|67314.8|67294.8|262
1725501000000|2024-09-05 01:50:00|67333.7|67313.7|67339.2|67319.2|67339.2|67319.2|67328.7|67308.7|227
1725501300000|2024-09-05 01:55:00|67339.4|67319.4|67345.7|67325.7|67347.4|67327.4|67336.5|67316.5|214
1725501600000|2024-09-05 02:00:00|67345.8|67325.8|67343.3|67323.3|67345.8|67325.8|67337.4|67317.4|238
1725501900000|2024-09-05 02:05:00|67343.2|67323.2|67337|67317|67349|67329|67329.1|67309.1|276
1725502200000|2024-09-05 02:10:00|67337.8|67317.8|67337.6|67317.6|67340|67320|67333.3|67313.3|195
1725502500000|2024-09-05 02:15:00|67337.7|67317.7|67337.4|67317.4|67341.6|67324|67335.5|67316.5|160
1725502800000|2024-09-05 02:20:00|67337.6|67317.6|67342.5|67322.5|67343.5|67323.5|67329.2|67309.7|207
1725503100000|2024-09-05 02:25:00|67342.4|67322.4|67336.8|67316.8|67344.6|67324.6|67334.2|67314.2|190
1725503400000|2024-09-05 02:30:00|67336.2|67316.2|67323.1|67303.1|67336.2|67316.2|67322.5|67302.5|181
1725503700000|2024-09-05 02:35:00|67323.7|67303.7|67325.2|67305.2|67328|67308|67318.4|67298.4|207
1725504000000|2024-09-05 02:40:00|67325.3|67305.3|67322.4|67302.4|67329.1|67309.1|67322.1|67302.1|173
1725504300000|2024-09-05 02:45:00|67322.3|67302.3|67332.1|67312.1|67333.9|67313.9|67321.1|67301.1|160
1725504600000|2024-09-05 02:50:00|67332.6|67312.6|67339.5|67319.5|67340.2|67320.2|67331|67311|169
1725504900000|2024-09-05 02:55:00|67340.1|67320.1|67340.1|67320.1|67343.7|67323.7|67339.5|67319.5|144
1725505200000|2024-09-05 03:00:00|67340.3|67320.3|67346.6|67326.6|67347.3|67327.3|67340.3|67320.3|141
1725505500000|2024-09-05 03:05:00|67346.7|67326.7|67349.9|67329.9|67350.4|67330.4|67340.8|67320.8|211
1725505800000|2024-09-05 03:10:00|67349.8|67329.8|67356.1|67336.1|67358.3|67339.4|67348.9|67328.9|177
1725506100000|2024-09-05 03:15:00|67356|67336|67358.8|67338.8|67361.8|67341.8|67352.4|67332.4|187
1725506400000|2024-09-05 03:20:00|67358.6|67338.6|67353.9|67333.9|67359.1|67339.1|67353.5|67333.5|134
1725506700000|2024-09-05 03:25:00|67354|67334|67354.8|67334.8|67356.5|67336.5|67351.2|67333|113
1725507000000|2024-09-05 03:30:00|67353.7|67333.7|67349.8|67329.8|67356.5|67336.5|67347.3|67327.3|162
1725507300000|2024-09-05 03:35:00|67349.9|67329.9|67358.8|67338.8|67359.6|67339.6|67349.9|67329.9|140
1725507600000|2024-09-05 03:40:00|67359|67339|67356.3|67336.3|67361.8|67341.8|67356.2|67336.2|160
1725507900000|2024-09-05 03:45:00|67356.5|67336.5|67352.9|67332.9|67359.8|67339.8|67351.8|67331.8|176
1725508200000|2024-09-05 03:50:00|67353|67333|67358.8|67338.8|67360.2|67340.2|67352.7|67333|141
1725508500000|2024-09-05 03:55:00|67358.7|67338.7|67357.7|67337.7|67361.1|67341.1|67357.6|67337.6|130
1725508800000|2024-09-05 04:00:00|67357.5|67337.5|67368|67348|67368.5|67349.9|67357|67337|173
1725509100000|2024-09-05 04:05:00|67367.9|67347.9|67367.2|67347.2|67368.5|67348.5|67364.7|67344.7|122
1725509400000|2024-09-05 04:10:00|67367.3|67347.3|67367.6|67347.6|67368.5|67348.5|67365.1|67345.1|115
1725509700000|2024-09-05 04:15:00|67367.8|67347.8|67367.6|67347.6|67370.9|67350.9|67365.4|67345.4|109
1725510000000|2024-09-05 04:20:00|67367.4|67347.4|67370.5|67350.5|67371.2|67351.2|67362.6|67342.6|137
1725510300000|2024-09-05 04:25:00|67370.4|67350.4|67365.4|67345.4|67370.4|67350.4|67364.6|67344.6|127
1725510600000|2024-09-05 04:30:00|67365.6|67345.6|67366|67346|67368.4|67348.4|67362.9|67344.6|120
1725510900000|2024-09-05 04:35:00|67366.2|67346.2|67359.7|67344.7|67366.9|67346.9|67359.7|67340|124
1725511200000|2024-09-05 04:40:00|67359.5|67344.5|67355.8|67335.8|67361.5|67344.5|67355.2|67335.2|157
1725511500000|2024-09-05 04:45:00|67355.6|67335.6|67359|67339|67360.6|67340.6|67351.9|67331.9|137
1725511800000|2024-09-05 04:50:00|67358.8|67338.8|67362|67342|67362.4|67342.4|67353.6|67335.1|125
1725512100000|2024-09-05 04:55:00|67361.8|67341.8|67357.7|67337.7|67362.3|67342.3|67356.5|67336.5|97
1725512400000|2024-09-05 05:00:00|67359.2|67339.2|67357.6|67337.6|67359.4|67339.4|67349.8|67329.8|154
1725512700000|2024-09-05 05:05:00|67357.4|67337.4|67350.1|67330.1|67357.7|67337.7|67349.3|67329.3|160
1725513000000|2024-09-05 05:10:00|67349.8|67329.8|67348.9|67328.9|67352.6|67333.7|67344.1|67326.4|113
1725513300000|2024-09-05 05:15:00|67349.3|67329.3|67350.6|67330.6|67352.8|67332.8|67343.5|67323.5|164
1725513600000|2024-09-05 05:20:00|67350.7|67330.7|67348.8|67328.8|67356|67336|67346.7|67326.7|129
1725513900000|2024-09-05 05:25:00|67348.7|67328.7|67341.5|67321.5|67352|67332|67341.5|67321.5|148
1725514200000|2024-09-05 05:30:00|67341.7|67321.7|67343.2|67323.2|67349.2|67329.2|67341.5|67321.5|192
1725514500000|2024-09-05 05:35:00|67343.1|67323.1|67344.3|67324.3|67346.3|67326.3|67340.8|67320.8|161
1725514800000|2024-09-05 05:40:00|67344.4|67324.4|67341.9|67321.9|67347.9|67327.9|67339.8|67319.8|126
1725515100000|2024-09-05 05:45:00|67342.1|67322.1|67341.4|67321.4|67345.9|67325.9|67338.1|67318.1|162
1725515400000|2024-09-05 05:50:00|67341.3|67321.3|67344.2|67324.2|67347.7|67327.7|67337.6|67318.5|166
1725515700000|2024-09-05 05:55:00|67343.9|67323.9|67338.6|67318.6|67344.5|67324.5|67335.1|67315.1|220
1725516000000|2024-09-05 06:00:00|67337.2|67317.2|67335.5|67315.5|67340.6|67322.9|67325.9|67307.6|406
1725516300000|2024-09-05 06:05:00|67335.7|67315.7|67321.9|67306.9|67339.5|67321.1|67321.9|67304.6|411
1725516600000|2024-09-05 06:10:00|67321.7|67306.7|67319.9|67304.9|67323.7|67307.1|67313|67295.3|413
1725516900000|2024-09-05 06:15:00|67319.4|67304.4|67315|67295|67320.1|67305.1|67305.2|67285.2|390
1725517200000|2024-09-05 06:20:00|67315.1|67295.1|67321.7|67301.7|67323.3|67306.3|67307|67287.4|437
1725517500000|2024-09-05 06:25:00|67321.5|67301.5|67314.2|67299.2|67329.3|67312|67312.9|67293.7|431
1725517800000|2024-09-05 06:30:00|67314.5|67299.5|67312.1|67292.1|67322.7|67305.2|67307.8|67289.8|383
1725518100000|2024-09-05 06:35:00|67312.5|67292.5|67307.8|67292.8|67319.6|67300.7|67306.5|67287.7|292
1725518400000|2024-09-05 06:40:00|67307.7|67292.7|67304.4|67284.4|67309.6|67292.7|67300|67281.5|309
1725518700000|2024-09-05 06:45:00|67304.6|67284.6|67294.3|67279.3|67305.5|67289|67286.4|67269.4|331
1725519000000|2024-09-05 06:50:00|67294.7|67279.7|67306.1|67286.1|67314.1|67295.6|67291.1|67273.3|361
1725519300000|2024-09-05 06:55:00|67303.9|67288.9|67315.8|67295.8|67317.5|67302.5|67300.7|67284.7|430
1725519600000|2024-09-05 07:00:00|67316|67296|67320.4|67305.4|67336.4|67319|67316|67296|479
1725519900000|2024-09-05 07:05:00|67320.5|67305.5|67320.2|67305.2|67330.8|67315.8|67317.7|67299.9|399
1725520200000|2024-09-05 07:10:00|67320.1|67305.1|67301.7|67286.7|67321.8|67306.8|67285.1|67270.1|488
1725520500000|2024-09-05 07:15:00|67301.6|67286.6|67300|67285|67304.2|67289.2|67282.4|67262.9|481
1725520800000|2024-09-05 07:20:00|67300.1|67285.1|67308.6|67293.6|67311.5|67296.5|67274.4|67259.4|468
1725521100000|2024-09-05 07:25:00|67308.3|67293.3|67321.6|67306.6|67333|67318|67299.1|67284.1|463
1725521400000|2024-09-05 07:30:00|67321.4|67306.4|67336.9|67321.9|67340.2|67325.2|67321.1|67306.1|379
1725521700000|2024-09-05 07:35:00|67337.1|67322.1|67311.8|67296.8|67337.7|67322.7|67311.3|67296.3|366
1725522000000|2024-09-05 07:40:00|67312.1|67297.1|67321.5|67306.5|67325.6|67310.6|67304.4|67289.4|359
1725522300000|2024-09-05 07:45:00|67320|67305|67322.5|67307.5|67328.7|67313.7|67313.5|67298.5|312
1725522600000|2024-09-05 07:50:00|67322.6|67307.6|67305.4|67290.4|67324.3|67307.7|67301.5|67281.5|348
1725522900000|2024-09-05 07:55:00|67305.5|67290.5|67302|67282|67320.1|67300.1|67301.8|67281.8|369
1725523200000|2024-09-05 08:00:00|67302.1|67282.1|67292.1|67272.1|67320|67300|67291.5|67271.5|467
1725523500000|2024-09-05 08:05:00|67292|67272|67256.2|67241.2|67295.1|67275.5|67256.2|67237.3|393
1725523800000|2024-09-05 08:10:00|67256.3|67241.3|67267.6|67247.6|67275.3|67260.3|67255.5|67240.4|441
1725524100000|2024-09-05 08:15:00|67267.1|67247.1|67263.9|67248.9|67267.1|67252.1|67247.5|67232.2|371
1725524400000|2024-09-05 08:20:00|67264.1|67249.1|67250.6|67235.6|67268.5|67253.5|67250.6|67235.6|392
1725524700000|2024-09-05 08:25:00|67250.7|67235.7|67234|67219|67250.7|67235.7|67221.5|67201.6|345
1725525000000|2024-09-05 08:30:00|67233.9|67218.9|67253.2|67238.2|67255.8|67240.8|67233.1|67216.3|359
1725525300000|2024-09-05 08:35:00|67253.1|67238.1|67255.3|67240.3|67272|67257|67250.1|67235.1|377
1725525600000|2024-09-05 08:40:00|67255.7|67240.7|67243.7|67228.7|67255.7|67240.7|67236.8|67218.4|333
1725525900000|2024-09-05 08:45:00|67243.5|67228.5|67229.1|67214.1|67243.6|67228.6|67224.1|67204.6|411
1725526200000|2024-09-05 08:50:00|67228.9|67213.9|67221.4|67206.4|67234.7|67219.7|67220.5|67202|309
1725526500000|2024-09-05 08:55:00|67221.5|67206.5|67231.3|67211.3|67240.3|67225.3|67221.5|67206.5|245
1725526800000|2024-09-05 09:00:00|67231.5|67211.5|67228.6|67213.6|67248|67231.7|67221.2|67202|399
1725527100000|2024-09-05 09:05:00|67228.4|67213.4|67237.2|67217.2|67244.4|67229.4|67227.8|67212.2|375
1725527400000|2024-09-05 09:10:00|67237.9|67217.9|67232.3|67212.3|67247|67227.3|67219.8|67202.2|342
1725527700000|2024-09-05 09:15:00|67231.8|67211.8|67229.7|67209.7|67238.1|67218.1|67224.2|67206|372
1725528000000|2024-09-05 09:20:00|67230|67210|67236.5|67221.5|67249.6|67230.7|67230|67210|343
1725528300000|2024-09-05 09:25:00|67237.3|67222.3|67230.2|67215.2|67239.8|67224.8|67229.2|67214.2|318
1725528600000|2024-09-05 09:30:00|67230.1|67215.1|67239.7|67224.7|67240.1|67225.1|67221.1|67206.1|313
1725528900000|2024-09-05 09:35:00|67239.6|67224.6|67256|67241|67261|67246|67239.6|67224.6|289
1725529200000|2024-09-05 09:40:00|67256.7|67241.7|67248.9|67233.9|67258.3|67243.3|67245.9|67230.9|222
1725529500000|2024-09-05 09:45:00|67249.1|67234.1|67249.8|67229.8|67262.9|67242.9|67245.8|67226.6|273
1725529800000|2024-09-05 09:50:00|67249.7|67229.7|67251.1|67236.1|67257.7|67239.7|67245.2|67227.2|286
1725530100000|2024-09-05 09:55:00|67251.2|67236.2|67256.9|67236.9|67268.9|67248.9|67247|67227|311
1725530400000|2024-09-05 10:00:00|67257|67237|67261.5|67246.5|67268.6|67253.6|67255.3|67236.3|339
1725530700000|2024-09-05 10:05:00|67261.7|67246.7|67265|67250|67268.3|67253.3|67261.3|67246.3|275
1725531000000|2024-09-05 10:10:00|67264.9|67249.9|67260.2|67245.2|67267.4|67252.4|67247.4|67232.4|239
1725531300000|2024-09-05 10:15:00|67260.3|67245.3|67246.9|67231.9|67260.8|67245.8|67244.6|67229.6|283
1725531600000|2024-09-05 10:20:00|67247|67232|67244.9|67229.9|67254.3|67239.3|67237.6|67222.6|223
1725531900000|2024-09-05 10:25:00|67245|67230|67252.2|67237.2|67256.7|67241.7|67244.4|67229.4|236
1725532200000|2024-09-05 10:30:00|67250.5|67235.5|67253.2|67238.2|67255.2|67240.2|67247|67232|232
1725532500000|2024-09-05 10:35:00|67253.3|67238.3|67249.2|67234.2|67259.7|67244.7|67247.5|67232.5|286
1725532800000|2024-09-05 10:40:00|67249.7|67234.7|67242.6|67227.6|67259.1|67241.1|67235.2|67220.2|268
1725533100000|2024-09-05 10:45:00|67242.7|67227.7|67234.6|67219.6|67245.1|67230.1|67234.1|67219.1|195
1725533400000|2024-09-05 10:50:00|67234.3|67219.3|67230|67215|67235.9|67220.9|67228.9|67213.9|214
1725533700000|2024-09-05 10:55:00|67229.9|67214.9|67230.5|67215.5|67233.7|67218.7|67226.8|67211.8|197
1725534000000|2024-09-05 11:00:00|67232.4|67217.4|67226|67211|67233.8|67218.4|67223.7|67208.3|253
1725534300000|2024-09-05 11:05:00|67226.1|67211.1|67223.8|67203.8|67229.8|67214.8|67220.7|67203.8|178
1725534600000|2024-09-05 11:10:00|67224|67204|67217.2|67197.2|67224.8|67208.4|67217|67197|161
1725534900000|2024-09-05 11:15:00|67218|67198|67209.8|67189.8|67219.5|67202|67204.2|67187.2|245
1725535200000|2024-09-05 11:20:00|67209.7|67189.7|67200.4|67180.4|67212.3|67192.3|67197.7|67179.3|279
1725535500000|2024-09-05 11:25:00|67200.5|67180.5|67176.1|67161.1|67215.5|67195.5|67175.4|67158.8|379
1725535800000|2024-09-05 11:30:00|67175.4|67160.4|67196.1|67176.1|67198.2|67181|67174.9|67159.9|406
1725536100000|2024-09-05 11:35:00|67196.2|67176.2|67210.5|67195.5|67214.1|67198|67191.7|67175.8|288
1725536400000|2024-09-05 11:40:00|67210.6|67195.6|67235.3|67215.3|67235.3|67217.3|67209.2|67194.2|304
1725536700000|2024-09-05 11:45:00|67235.2|67215.2|67246.2|67231.2|67251.3|67236.3|67228.7|67213.7|379
1725537000000|2024-09-05 11:50:00|67246|67231|67250.6|67235.6|67253.4|67238.4|67237.4|67222.4|294
1725537300000|2024-09-05 11:55:00|67250.7|67235.7|67253.7|67238.7|67266.2|67251.2|67247.3|67232.3|398
1725537600000|2024-09-05 12:00:00|67252|67237|67246.4|67231.4|67252|67237|67240.7|67224.9|415
1725537900000|2024-09-05 12:05:00|67246.3|67231.3|67243.8|67228.8|67256.4|67239.9|67239.6|67224.6|376
1725538200000|2024-09-05 12:10:00|67243.5|67228.5|67223.5|67178|67248.3|67233.3|67208.5|67178|375
1725538500000|2024-09-05 12:15:00|67220.4|67172.7|67137.9|67122.9|67220.4|67174.3|67135.2|67118.5|835
1725538800000|2024-09-05 12:20:00|67141.4|67121.4|67135.4|67115.4|67144.1|67124.1|67106.5|67088.1|796
1725539100000|2024-09-05 12:25:00|67135.7|67115.7|67150.3|67105.8|67154.8|67134.8|67134.4|67105.8|507
1725539400000|2024-09-05 12:30:00|67161.3|67111.9|67178.9|67158.9|67195.5|67173.1|67139.6|67109.9|840
1725539700000|2024-09-05 12:35:00|67178.3|67158.3|67196.3|67176.3|67210.3|67190.3|67154.3|67134.3|802
1725540000000|2024-09-05 12:40:00|67196.2|67176.2|67223.4|67203.4|67229|67209|67194.4|67174.4|733
1725540300000|2024-09-05 12:45:00|67223|67203|67272.3|67252.3|67272.3|67255.6|67222|67202|777
1725540600000|2024-09-05 12:50:00|67272.2|67252.2|67300.5|67280.5|67303.9|67286.1|67251.2|67233.4|694
1725540900000|2024-09-05 12:55:00|67298.9|67278.9|67270.1|67255.1|67298.9|67282.4|67258.4|67238.4|602
1725541200000|2024-09-05 13:00:00|67270|67255|67278.1|67263.1|67281|67266|67252.4|67233.2|525
1725541500000|2024-09-05 13:05:00|67278|67263|67251.3|67236.3|67282.6|67265.3|67246.3|67227.2|539
1725541800000|2024-09-05 13:10:00|67252|67237|67255.3|67235.3|67259.4|67241.1|67236.3|67216.3|430
1725542100000|2024-09-05 13:15:00|67255.4|67235.4|67232.9|67212.9|67265.5|67247.6|67225.3|67208.2|538
1725542400000|2024-09-05 13:20:00|67232.2|67212.2|67201.1|67186.1|67238.1|67218.1|67195.3|67177.3|521
1725542700000|2024-09-05 13:25:00|67200.9|67185.9|67185.9|67170.9|67208.3|67188.8|67183.5|67168.5|492
1725543000000|2024-09-05 13:30:00|67186.1|67171.1|67205.4|67190.4|67217.3|67202.3|67183.1|67168.1|525
1725543300000|2024-09-05 13:35:00|67204.5|67189.5|67208.3|67193.3|67213.6|67198|67176.1|67160.5|627
1725543600000|2024-09-05 13:40:00|67208.2|67193.2|67190.1|67170.1|67215.4|67196.5|67181.4|67161.4|558
1725543900000|2024-09-05 13:45:00|67190.8|67170.8|67215.4|67195.4|67218.1|67199|67182.3|67162.3|695
1725544200000|2024-09-05 13:50:00|67215.2|67195.2|67203.7|67188.7|67225.3|67205.3|67195.1|67180.1|557
1725544500000|2024-09-05 13:55:00|67203.9|67188.9|67206.9|67157.7|67222.8|67189.9|67191.7|67132.5|483
1725544800000|2024-09-05 14:00:00|67210.7|67157|67295.8|67275.8|67324.3|67304.3|67210.7|67157|930
1725545100000|2024-09-05 14:05:00|67296|67276|67311.8|67291.8|67328.4|67308.4|67279.9|67259.9|749
1725545400000|2024-09-05 14:10:00|67311.6|67291.6|67280|67260|67320.6|67300.6|67270|67250|647
1725545700000|2024-09-05 14:15:00|67277.6|67257.6|67257.2|67237.2|67277.8|67257.8|67246.4|67226.4|648
1725546000000|2024-09-05 14:20:00|67260.6|67240.6|67296.8|67276.8|67314.8|67294.8|67257.1|67237.1|688
1725546300000|2024-09-05 14:25:00|67296.6|67276.6|67308.3|67288.3|67311.3|67291.3|67281.3|67261.3|632
1725546600000|2024-09-05 14:30:00|67308.2|67288.2|67293.8|67273.8|67318.6|67298.6|67289|67269|551
1725546900000|2024-09-05 14:35:00|67293.7|67273.7|67333.1|67313.1|67338.5|67318.5|67287.7|67267.7|514
1725547200000|2024-09-05 14:40:00|67333|67313|67355.1|67335.1|67364.4|67344.4|67332.1|67312.1|618
1725547500000|2024-09-05 14:45:00|67354.9|67334.9|67320.8|67300.8|67372.1|67352.1|67314.6|67294.6|684
1725547800000|2024-09-05 14:50:00|67321|67301|67357.4|67337.4|67361.9|67341.9|67321|67301|711
1725548100000|2024-09-05 14:55:00|67358.1|67338.1|67351.6|67331.6|67365|67345|67345.2|67325.2|596
1725548400000|2024-09-05 15:00:00|67349.4|67329.4|67330.1|67310.1|67360.5|67340.5|67330.1|67310.1|609
1725548700000|2024-09-05 15:05:00|67330|67310|67345.1|67325.1|67345.1|67325.1|67325.3|67305.3|457
1725549000000|2024-09-05 15:10:00|67345|67325|67319.8|67299.8|67345.4|67325.4|67317.6|67297.6|443
1725549300000|2024-09-05 15:15:00|67319.7|67299.7|67302.7|67282.7|67319.7|67299.7|67300.1|67280.1|410
1725549600000|2024-09-05 15:20:00|67302.8|67282.8|67312.8|67292.8|67326|67306|67297.1|67277.1|372
1725549900000|2024-09-05 15:25:00|67312.9|67292.9|67340.9|67320.9|67341.8|67321.8|67302.8|67282.8|507
1725550200000|2024-09-05 15:30:00|67340.5|67320.5|67336|67316|67346.9|67326.9|67332.6|67312.6|440
1725550500000|2024-09-05 15:35:00|67335.7|67315.7|67323.8|67303.8|67338.9|67318.9|67312.3|67292.3|458
1725550800000|2024-09-05 15:40:00|67323.2|67303.2|67300.5|67280.5|67323.2|67303.2|67292.4|67272.4|376
1725551100000|2024-09-05 15:45:00|67300.4|67280.4|67280.4|67260.4|67306.9|67286.9|67279.4|67259.4|385
1725551400000|2024-09-05 15:50:00|67280.2|67260.2|67272.9|67252.9|67282.9|67262.9|67267.3|67247.3|336
1725551700000|2024-09-05 15:55:00|67272.8|67252.8|67258.3|67238.3|67272.8|67252.8|67256|67236|359
1725552000000|2024-09-05 16:00:00|67258|67238|67215.9|67195.9|67258|67238|67214.7|67194.7|398
1725552300000|2024-09-05 16:05:00|67215|67195|67228.9|67208.9|67231.1|67211.1|67214.4|67194.4|352
1725552600000|2024-09-05 16:10:00|67228.6|67208.6|67250.8|67230.8|67254.1|67234.1|67222.1|67202.1|315
1725552900000|2024-09-05 16:15:00|67250.7|67230.7|67232.1|67212.1|67250.7|67230.7|67231|67211|266
1725553200000|2024-09-05 16:20:00|67232.9|67212.9|67213.3|67193.3|67241.6|67221.6|67211.6|67191.6|261
1725553500000|2024-09-05 16:25:00|67213.4|67193.4|67215.3|67195.3|67218.8|67198.8|67211.4|67191.4|240
1725553800000|2024-09-05 16:30:00|67215.1|67195.1|67222|67202|67230.3|67210.3|67212.8|67192.8|238
1725554100000|2024-09-05 16:35:00|67221.9|67201.9|67216.8|67196.8|67223.2|67203.2|67211.7|67191.7|195
1725554400000|2024-09-05 16:40:00|67216.7|67196.7|67216.8|67196.8|67217.5|67197.5|67197.6|67177.6|197
1725554700000|2024-09-05 16:45:00|67218|67198|67235.4|67215.4|67235.6|67215.6|67217.3|67197.3|285
1725555000000|2024-09-05 16:50:00|67235.3|67215.3|67233.2|67213.2|67236.1|67216.1|67221.9|67201.9|228
1725555300000|2024-09-05 16:55:00|67233.1|67213.1|67225|67205|67234.3|67214.3|67218.8|67198.8|283
1725555600000|2024-09-05 17:00:00|67225.1|67205.1|67224.2|67204.2|67232.1|67212.1|67214.1|67194.1|339
1725555900000|2024-09-05 17:05:00|67224.3|67204.3|67214.7|67194.7|67224.3|67204.3|67206.6|67186.6|226
1725556200000|2024-09-05 17:10:00|67214.8|67194.8|67196.8|67176.8|67214.8|67194.8|67195.7|67175.7|220
1725556500000|2024-09-05 17:15:00|67196.9|67176.9|67193.7|67173.7|67203.2|67183.2|67190.7|67170.7|243
1725556800000|2024-09-05 17:20:00|67193.8|67173.8|67214.8|67194.8|67222.3|67202.3|67193.3|67173.3|192
1725557100000|2024-09-05 17:25:00|67213.3|67193.3|67224.4|67204.4|67224.8|67204.8|67205.6|67185.6|245
1725557400000|2024-09-05 17:30:00|67224.5|67204.5|67225.4|67205.4|67230.6|67210.6|67218.1|67198.1|210
1725557700000|2024-09-05 17:35:00|67223|67203|67215.9|67195.9|67234.5|67214.5|67215.2|67195.2|253
1725558000000|2024-09-05 17:40:00|67216.1|67196.1|67216.2|67196.2|67218.7|67198.7|67209.8|67189.8|295
1725558300000|2024-09-05 17:45:00|67216.5|67196.5|67215.6|67195.6|67219.5|67199.5|67210.9|67190.9|230
1725558600000|2024-09-05 17:50:00|67215.8|67195.8|67197.6|67177.6|67220.5|67200.5|67197.2|67177.2|232
1725558900000|2024-09-05 17:55:00|67196.5|67176.5|67190.6|67170.6|67199.8|67179.8|67187.6|67167.6|271
1725559200000|2024-09-05 18:00:00|67188.9|67168.9|67171.8|67151.8|67188.9|67168.9|67167.1|67147.1|257
1725559500000|2024-09-05 18:05:00|67171.9|67151.9|67158.1|67138.1|67172.1|67152.1|67158.1|67138.1|257
1725559800000|2024-09-05 18:10:00|67158|67138|67167.2|67147.2|67167.2|67147.2|67151.6|67131.6|226
1725560100000|2024-09-05 18:15:00|67167.3|67147.3|67182.4|67162.4|67189|67169|67166.5|67146.5|248
1725560400000|2024-09-05 18:20:00|67182.3|67162.3|67175.3|67155.3|67184.5|67164.5|67166.3|67146.3|210
1725560700000|2024-09-05 18:25:00|67175.4|67155.4|67178.8|67163.8|67179.5|67164.5|67167.8|67149.5|177
1725561000000|2024-09-05 18:30:00|67179.5|67164.5|67161.3|67146.3|67180.5|67164.5|67159.2|67144.2|135
1725561300000|2024-09-05 18:35:00|67161.4|67146.4|67174.9|67154.9|67174.9|67154.9|67161.4|67142.5|142
1725561600000|2024-09-05 18:40:00|67175.1|67155.1|67186.7|67171.7|67189.3|67174.2|67175|67155|150
1725561900000|2024-09-05 18:45:00|67187.9|67172.9|67186.9|67171.9|67198.3|67178.3|67186.8|67167.2|170
1725562200000|2024-09-05 18:50:00|67187|67172|67206.7|67191.7|67206.7|67191.7|67186.9|67171.9|167
1725562500000|2024-09-05 18:55:00|67206.8|67191.8|67204.2|67189.2|67214|67199|67201.7|67184.3|192
1725562800000|2024-09-05 19:00:00|67204.5|67189.5|67198.1|67183.1|67208.9|67192.6|67197.6|67181|234
1725563100000|2024-09-05 19:05:00|67198.5|67183.5|67203.8|67188.8|67205.7|67190.7|67191.2|67176.2|193
1725563400000|2024-09-05 19:10:00|67203.9|67188.9|67198|67183|67204.2|67189.2|67190.6|67170.9|184
1725563700000|2024-09-05 19:15:00|67198.1|67183.1|67204.8|67184.8|67213.1|67193.1|67197.6|67180.1|209
1725564000000|2024-09-05 19:20:00|67205|67185|67207.6|67187.6|67209|67189|67204.3|67184.3|193
1725564300000|2024-09-05 19:25:00|67207.7|67187.7|67204.8|67184.8|67208.9|67188.9|67202.7|67182.7|147
1725564600000|2024-09-05 19:30:00|67204.6|67184.6|67206.3|67186.3|67212.4|67192.4|67204.4|67184.4|169
1725564900000|2024-09-05 19:35:00|67206.4|67186.4|67202.3|67182.3|67207.8|67187.8|67200.9|67180.9|137
1725565200000|2024-09-05 19:40:00|67202.5|67182.5|67193.1|67173.1|67204.6|67184.6|67187|67167|182
1725565500000|2024-09-05 19:45:00|67192.9|67172.9|67197|67177|67197.9|67177.9|67189.5|67169.5|173
1725565800000|2024-09-05 19:50:00|67196.9|67176.9|67205.6|67190.6|67205.8|67190.8|67193.6|67173.6|213
1725566100000|2024-09-05 19:55:00|67205.9|67190.9|67211.2|67191.2|67214.8|67199.5|67205.7|67185.9|295
1725566400000|2024-09-05 20:00:00|67210.4|67190.4|67205.1|67185.1|67210.4|67190.4|67203.9|67183.9|129
1725566700000|2024-09-05 20:05:00|67205.6|67185.6|67194.9|67174.9|67209|67191.9|67194.9|67174.9|90
1725567000000|2024-09-05 20:10:00|67194.6|67174.6|67189.9|67169.9|67194.6|67174.6|67189.1|67169.1|70
1725567300000|2024-09-05 20:15:00|67190|67170|67185.4|67165.4|67190.6|67170.6|67185.4|67165.4|82
1725567600000|2024-09-05 20:20:00|67185.2|67165.2|67179.4|67159.4|67187.4|67167.4|67179.4|67159.4|96
1725567900000|2024-09-05 20:25:00|67179.7|67159.7|67169.1|67149.1|67181.5|67161.5|67165.3|67145.3|112
1725568200000|2024-09-05 20:30:00|67169.6|67149.6|67169.4|67149.4|67171.4|67151.4|67168.9|67148.9|108
1725568500000|2024-09-05 20:35:00|67169.3|67149.3|67169.3|67149.3|67171.8|67151.8|67169|67149|54
1725568800000|2024-09-05 20:40:00|67169.1|67149.1|67164.3|67144.3|67172.2|67152.2|67163.7|67143.7|94
1725569100000|2024-09-05 20:45:00|67164.5|67144.5|67169.6|67149.6|67172.4|67152.4|67163|67143|139
1725569400000|2024-09-05 20:50:00|67169.8|67149.8|67163.6|67143.6|67171.5|67151.5|67163|67143|120
1725569700000|2024-09-05 20:55:00|67164.1|67144.1|67166.4|67146.4|67167.4|67147.4|67163.4|67143.4|97
1725570000000|2024-09-05 21:00:00|67168.1|67146.1|67170.8|67140.3|67185.2|67146.1|67168.1|67136.9|127
1725570300000|2024-09-05 21:05:00|67175.2|67140.1|67167.5|67122|67175.8|67140.1|67165.6|67121.1|36
1725570600000|2024-09-05 21:10:00|67164.7|67120.7|67168.1|67124.2|67173.1|67137.2|67162.7|67120.4|162
1725570900000|2024-09-05 21:15:00|67169.4|67123.9|67166.9|67120.9|67169.4|67125.1|67166.6|67119.5|185
1725571200000|2024-09-05 21:20:00|67166.8|67120.8|67170.4|67122.2|67173.7|67124|67166.4|67118.2|160
1725571500000|2024-09-05 21:25:00|67170.5|67122.1|67166.2|67119.8|67171.1|67122.1|67161.4|67116.4|166
1725571800000|2024-09-05 21:30:00|67165.9|67119.7|67162.7|67120|67166.5|67120.6|67162.7|67117.8|155
1725572100000|2024-09-05 21:35:00|67162.3|67119.9|67159|67118.8|67163.2|67120.3|67158.2|67116.4|145
1725572400000|2024-09-05 21:40:00|67158.8|67118.7|67157.4|67118.2|67160|67118.8|67157|67117.3|129
1725572700000|2024-09-05 21:45:00|67157.3|67118.3|67162.7|67122.1|67165.7|67122.6|67156.5|67117.2|192
1725573000000|2024-09-05 21:50:00|67163.5|67121.3|67180.9|67133.6|67192.7|67135.8|67162.5|67121|192
1725573300000|2024-09-05 21:55:00|67181.1|67133.5|67185.2|67127.1|67188|67134.3|67175.8|67126.1|164
1725573600000|2024-09-05 22:00:00|67183.8|67129|67158.9|67133.5|67186.2|67138|67154.7|67121.9|301
1725573900000|2024-09-05 22:05:00|67158.8|67133.6|67155.6|67135.6|67158.9|67136.5|67154.1|67131.5|111
1725574200000|2024-09-05 22:10:00|67155.4|67135.4|67155.8|67135.8|67156.4|67136.4|67153.6|67133.6|78
1725574500000|2024-09-05 22:15:00|67155.7|67135.7|67155.9|67135.9|67156.3|67136.3|67154.5|67134.5|79
1725574800000|2024-09-05 22:20:00|67156|67136|67154.3|67134.3|67156|67136|67153|67133|96
1725575100000|2024-09-05 22:25:00|67154.4|67134.4|67158.9|67138.9|67158.9|67138.9|67154.2|67134.2|93
1725575400000|2024-09-05 22:30:00|67159.1|67139.1|67161.1|67141.1|67161.1|67141.1|67158.6|67138.6|109
1725575700000|2024-09-05 22:35:00|67161|67141|67160.7|67140.7|67162.6|67142.6|67159.5|67139.5|101
1725576000000|2024-09-05 22:40:00|67161|67141|67164.3|67144.3|67165.4|67145.4|67161|67141|83
1725576300000|2024-09-05 22:45:00|67164.2|67144.2|67164.4|67144.4|67166.8|67146.8|67163.8|67143.8|105
1725576600000|2024-09-05 22:50:00|67164.3|67144.3|67165.1|67145.1|67166.8|67146.8|67162.9|67142.9|101
1725576900000|2024-09-05 22:55:00|67165.3|67145.3|67162|67142|67167.4|67147.4|67162|67142|88
1725577200000|2024-09-05 23:00:00|67161.1|67141.1|67162|67142|67162.4|67142.4|67161|67141|104
1725577500000|2024-09-05 23:05:00|67162.2|67142.2|67156.1|67136.1|67162.3|67142.3|67155.9|67135.9|130
1725577800000|2024-09-05 23:10:00|67155.8|67135.8|67158.8|67138.8|67160.5|67140.5|67155.7|67135.7|96
1725578100000|2024-09-05 23:15:00|67158.7|67138.7|67164.1|67144.1|67164.1|67144.1|67158.7|67138.7|71
1725578400000|2024-09-05 23:20:00|67164|67144|67164.6|67144.6|67167.1|67147.1|67163.2|67143.2|64
1725578700000|2024-09-05 23:25:00|67164.4|67144.4|67163.9|67143.9|67167|67147|67163.7|67143.7|73
1725579000000|2024-09-05 23:30:00|67164|67144|67165.3|67145.3|67167.6|67147.6|67164|67144|85
1725579300000|2024-09-05 23:35:00|67165.5|67145.5|67165.5|67145.5|67167|67147|67163.9|67143.9|91
1725579600000|2024-09-05 23:40:00|67165.6|67145.6|67146.9|67126.9|67165.6|67145.6|67146.9|67126.9|151
1725579900000|2024-09-05 23:45:00|67147.1|67127.1|67145|67125|67155.4|67135.4|67145|67125|105
1725580200000|2024-09-05 23:50:00|67145.1|67125.1|67150.9|67130.9|67150.9|67130.9|67144.6|67124.6|103
1725580500000|2024-09-05 23:55:00|67151.1|67131.1|67152.6|67132.6|67155.5|67135.5|67150|67130|134
1725580800000|2024-09-06 00:00:00|67153.1|67133.1|67152.2|67132.2|67156.6|67136.6|67147.6|67127.6|243
1725581100000|2024-09-06 00:05:00|67151.7|67131.7|67148|67128|67157.1|67137.1|67145.1|67125.1|236
1725581400000|2024-09-06 00:10:00|67148.2|67128.2|67153.5|67133.5|67160.1|67140.1|67145.9|67125.9|167
1725581700000|2024-09-06 00:15:00|67153.6|67133.6|67156.4|67136.4|67161.9|67141.9|67150.9|67130.9|214
1725582000000|2024-09-06 00:20:00|67156.2|67136.2|67159.3|67139.3|67162.2|67142.2|67152.7|67132.7|196
1725582300000|2024-09-06 00:25:00|67159|67139|67157.5|67137.5|67159|67139|67152.4|67132.4|124
1725582600000|2024-09-06 00:30:00|67157.4|67137.4|67150|67130|67159.9|67139.9|67149.9|67129.9|191
1725582900000|2024-09-06 00:35:00|67149.9|67129.9|67151|67131|67154.2|67134.2|67145.9|67125.9|183
1725583200000|2024-09-06 00:40:00|67151.2|67131.2|67155.6|67135.6|67156.4|67136.4|67149.2|67129.2|201
1725583500000|2024-09-06 00:45:00|67156.1|67136.1|67153.7|67133.7|67161.5|67141.5|67149.3|67129.3|173
1725583800000|2024-09-06 00:50:00|67153.9|67133.9|67133.7|67113.7|67156.1|67136.1|67133.7|67113.7|266
1725584100000|2024-09-06 00:55:00|67134.7|67114.7|67139.8|67119.8|67140.5|67120.5|67132.3|67112.3|212
1725584400000|2024-09-06 01:00:00|67139.9|67119.9|67146.1|67126.1|67147|67127|67136|67116|214
1725584700000|2024-09-06 01:05:00|67146|67126|67155.6|67135.6|67160.3|67140.3|67143.3|67123.3|217
1725585000000|2024-09-06 01:10:00|67155.4|67135.4|67158.7|67138.7|67159.9|67139.9|67150.1|67130.1|182
1725585300000|2024-09-06 01:15:00|67158.6|67138.6|67150.1|67130.1|67160.3|67140.3|67148.5|67128.5|164
1725585600000|2024-09-06 01:20:00|67150|67130|67146.6|67126.6|67152.7|67132.7|67146.6|67126.6|103
1725585900000|2024-09-06 01:25:00|67145.9|67125.9|67144.2|67124.2|67146.7|67126.7|67136.6|67116.6|149
1725586200000|2024-09-06 01:30:00|67144|67124|67150.4|67130.4|67156.5|67136.5|67144|67124|196
1725586500000|2024-09-06 01:35:00|67149.9|67129.9|67150.3|67130.3|67153.3|67133.3|67144.3|67124.3|177
1725586800000|2024-09-06 01:40:00|67150.4|67130.4|67144.6|67124.6|67152.8|67132.8|67144.6|67124.6|184
1725587100000|2024-09-06 01:45:00|67145.1|67125.1|67144.4|67124.4|67147.3|67127.3|67138.1|67118.1|176
1725587400000|2024-09-06 01:50:00|67144.6|67124.6|67149.9|67129.9|67154.7|67134.7|67143.8|67123.8|191
1725587700000|2024-09-06 01:55:00|67150.2|67130.2|67154.1|67134.1|67158|67138|67148.3|67128.3|160
1725588000000|2024-09-06 02:00:00|67154|67134|67154.2|67134.2|67158.4|67138.4|67151.2|67131.2|191
1725588300000|2024-09-06 02:05:00|67154.3|67134.3|67148.6|67128.6|67158.2|67138.2|67145.4|67127.8|120
1725588600000|2024-09-06 02:10:00|67148.5|67128.5|67151.6|67131.6|67153.6|67133.6|67147.2|67127.2|172
1725588900000|2024-09-06 02:15:00|67151.3|67131.3|67143.8|67123.8|67151.5|67131.5|67142|67122.6|145
1725589200000|2024-09-06 02:20:00|67143.9|67123.9|67144.9|67124.9|67146.3|67126.3|67143.9|67123.9|130
1725589500000|2024-09-06 02:25:00|67145|67125|67145.4|67125.4|67145.7|67125.7|67142.3|67122.3|130
1725589800000|2024-09-06 02:30:00|67145.1|67125.1|67143.9|67123.9|67146.9|67126.9|67143|67123|164
1725590100000|2024-09-06 02:35:00|67144|67124|67160|67140|67160.8|67140.8|67143.6|67123.6|152
1725590400000|2024-09-06 02:40:00|67160.1|67140.1|67153.6|67133.6|67160.9|67140.9|67151.3|67131.3|168
1725590700000|2024-09-06 02:45:00|67153.7|67133.7|67158|67138|67158.6|67138.6|67152.3|67132.3|85
1725591000000|2024-09-06 02:50:00|67157.8|67137.8|67157.8|67137.8|67163.1|67143.1|67156.9|67136.9|91
1725591300000|2024-09-06 02:55:00|67157.7|67137.7|67151.6|67131.6|67157.9|67137.9|67148.8|67130.5|109
1725591600000|2024-09-06 03:00:00|67149.1|67134.1|67145.2|67125.2|67152.5|67134.1|67145|67125|127
1725591900000|2024-09-06 03:05:00|67145.4|67125.4|67141.2|67121.2|67149.4|67129.4|67141.1|67121.1|86
1725592200000|2024-09-06 03:10:00|67141.4|67121.4|67140.4|67120.4|67142.9|67122.9|67137.2|67118.3|67
1725592500000|2024-09-06 03:15:00|67140.2|67120.2|67136.3|67116.3|67145.6|67125.6|67135.7|67115.7|102
1725592800000|2024-09-06 03:20:00|67136.2|67116.2|67132.8|67112.8|67139.6|67119.6|67132.8|67112.8|123
1725593100000|2024-09-06 03:25:00|67132.9|67112.9|67136.4|67116.4|67137.5|67117.5|67132.9|67112.9|136
1725593400000|2024-09-06 03:30:00|67136.3|67116.3|67133.7|67113.7|67137|67117|67132.5|67112.5|109
1725593700000|2024-09-06 03:35:00|67134.2|67114.2|67130.6|67110.6|67134.3|67114.3|67123.8|67103.8|192
1725594000000|2024-09-06 03:40:00|67130.7|67110.7|67126.1|67106.1|67130.9|67110.9|67125.5|67105.5|125
1725594300000|2024-09-06 03:45:00|67126.2|67106.2|67127.9|67107.9|67129.6|67109.6|67122.5|67102.5|160
1725594600000|2024-09-06 03:50:00|67128|67108|67123.7|67103.7|67131.9|67111.9|67120.7|67100.7|67
1725594900000|2024-09-06 03:55:00|67123.6|67103.6|67127.3|67107.3|67127.6|67107.6|67119.2|67100.9|114
1725595200000|2024-09-06 04:00:00|67127.4|67107.4|67133.5|67113.5|67133.8|67113.8|67124.4|67104.4|144
1725595500000|2024-09-06 04:05:00|67133.6|67113.6|67129.1|67109.1|67136.2|67116.2|67129.1|67109.1|138
1725595800000|2024-09-06 04:10:00|67129|67109|67123.5|67103.5|67129.9|67109.9|67117.5|67097.5|147
1725596100000|2024-09-06 04:15:00|67122.1|67102.1|67121.9|67101.9|67124|67104|67119.7|67099.7|152
1725596400000|2024-09-06 04:20:00|67121.8|67101.8|67118.3|67098.3|67124|67104|67117.3|67097.3|152
1725596700000|2024-09-06 04:25:00|67118.1|67098.1|67118.1|67098.1|67121.8|67101.8|67117.2|67097.2|106
1725597000000|2024-09-06 04:30:00|67118|67098|67124.5|67104.5|67126.3|67106.3|67116.3|67096.3|174
1725597300000|2024-09-06 04:35:00|67124.7|67104.7|67126.4|67106.4|67127.4|67107.4|67123|67103|114
1725597600000|2024-09-06 04:40:00|67126.5|67106.5|67120.8|67100.8|67126.6|67106.6|67118.1|67098.1|147
1725597900000|2024-09-06 04:45:00|67121|67101|67115.2|67095.2|67121.8|67101.8|67115.1|67095.1|123
1725598200000|2024-09-06 04:50:00|67115.6|67095.6|67119.1|67099.1|67121.2|67101.2|67112.2|67092.2|129
1725598500000|2024-09-06 04:55:00|67118.7|67098.7|67122.8|67102.8|67126.9|67106.9|67118.1|67098.1|130
1725598800000|2024-09-06 05:00:00|67123|67103|67116|67096|67125.4|67105.4|67115.9|67096|160
1725599100000|2024-09-06 05:05:00|67115.9|67095.9|67109.2|67089.2|67116|67096|67105.9|67085.9|207
1725599400000|2024-09-06 05:10:00|67109.4|67089.4|67110.7|67090.7|67111.4|67092.8|67107.1|67088.2|129
1725599700000|2024-09-06 05:15:00|67110.9|67090.9|67115|67095|67118.9|67098.9|67110.9|67090.9|137
1725600000000|2024-09-06 05:20:00|67115.1|67095.1|67109.1|67089.1|67117.9|67098.4|67108.5|67088.5|154
1725600300000|2024-09-06 05:25:00|67108.9|67088.9|67116|67096|67116.5|67098|67108.7|67088.7|170
1725600600000|2024-09-06 05:30:00|67115.4|67095.4|67128.6|67108.6|67129.2|67109.2|67115.4|67095.4|221
1725600900000|2024-09-06 05:35:00|67128.4|67108.4|67128|67108|67134.4|67114.4|67126.9|67106.9|229
1725601200000|2024-09-06 05:40:00|67127.6|67107.6|67121.7|67101.7|67130.6|67110.6|67120.6|67100.6|307
1725601500000|2024-09-06 05:45:00|67122.2|67102.2|67125.3|67105.3|67131.4|67111.4|67119.5|67101.6|276
1725601800000|2024-09-06 05:50:00|67125.2|67105.2|67122.8|67102.8|67131.4|67111.4|67118.9|67098.9|231
1725602100000|2024-09-06 05:55:00|67122.5|67102.5|67119.7|67099.7|67125.9|67105.9|67118.4|67098.4|237
1725602400000|2024-09-06 06:00:00|67119.6|67099.6|67133.8|67113.8|67135.9|67115.9|67119.6|67099.6|304
1725602700000|2024-09-06 06:05:00|67134|67114|67116.1|67096.1|67137.8|67120.8|67113.2|67093.2|365
1725603000000|2024-09-06 06:10:00|67116.2|67096.2|67104.9|67084.9|67119.7|67101.1|67102.8|67084.3|366
1725603300000|2024-09-06 06:15:00|67105.2|67085.2|67122.3|67102.3|67124.8|67105.1|67102|67083.8|381
1725603600000|2024-09-06 06:20:00|67122.4|67102.4|67119.4|67099.4|67126.2|67108.4|67116.5|67097.6|376
1725603900000|2024-09-06 06:25:00|67120.3|67100.3|67118.3|67103.3|67122.9|67105.3|67112.5|67095.2|324
1725604200000|2024-09-06 06:30:00|67119.5|67099.5|67134.6|67114.6|67135.5|67117.5|67118.6|67099.5|324
1725604500000|2024-09-06 06:35:00|67134.9|67114.9|67125.4|67105.4|67134.9|67118|67117.2|67097.2|338
1725604800000|2024-09-06 06:40:00|67125.1|67105.1|67121.5|67101.5|67127.3|67109.7|67116.4|67098.9|325
1725605100000|2024-09-06 06:45:00|67121|67101|67120.1|67105.1|67128.4|67111.2|67113.2|67095.9|306
1725605400000|2024-09-06 06:50:00|67120.3|67105.3|67116.9|67101.9|67129.7|67114.7|67115.3|67100.3|340
1725605700000|2024-09-06 06:55:00|67117.2|67102.2|67103.9|67083.9|67119.6|67104.6|67100.9|67082.5|282
1725606000000|2024-09-06 07:00:00|67104.2|67084.2|67113|67098|67116|67099.8|67104.2|67084.2|391
1725606300000|2024-09-06 07:05:00|67113.2|67098.2|67108.7|67093.7|67119.6|67104.6|67102.1|67087.1|403
1725606600000|2024-09-06 07:10:00|67109.2|67094.2|67118.4|67103.4|67118.4|67103.4|67105.7|67090.7|467
1725606900000|2024-09-06 07:15:00|67119.3|67104.3|67130.3|67115.3|67132|67117|67115.2|67099|469
1725607200000|2024-09-06 07:20:00|67130.9|67115.9|67121.2|67101.2|67137.8|67122.8|67119.2|67101|397
1725607500000|2024-09-06 07:25:00|67121.1|67101.1|67112.9|67097.9|67122|67107|67105.7|67090.7|360
1725607800000|2024-09-06 07:30:00|67113|67098|67131.9|67111.9|67135.4|67120.4|67112.7|67097.7|293
1725608100000|2024-09-06 07:35:00|67132.6|67112.6|67154.6|67139.6|67161.2|67144.9|67129.9|67109.9|314
1725608400000|2024-09-06 07:40:00|67154.5|67139.5|67152.5|67137.5|67159|67144|67141.2|67126.2|389
1725608700000|2024-09-06 07:45:00|67152.6|67137.6|67143.9|67128.9|67162.8|67145.1|67143.9|67128.9|372
1725609000000|2024-09-06 07:50:00|67143.7|67128.7|67140.1|67125.1|67152.1|67137.1|67137.9|67122.9|338
1725609300000|2024-09-06 07:55:00|67140.5|67125.5|67137.8|67117.8|67152.9|67135.3|67137.5|67117.5|404
1725609600000|2024-09-06 08:00:00|67138.1|67118.1|67124.5|67109.5|67138.1|67121.4|67118.1|67101.8|521
1725609900000|2024-09-06 08:05:00|67124.4|67109.4|67131.5|67116.5|67146.7|67128.6|67120.5|67105.5|399
1725610200000|2024-09-06 08:10:00|67131.3|67116.3|67144.8|67129.8|67148.8|67133.8|67130.4|67115.4|338
1725610500000|2024-09-06 08:15:00|67146.5|67131.5|67147.9|67132.9|67152|67137|67139.6|67124.6|281
1725610800000|2024-09-06 08:20:00|67148|67133|67136.2|67121.2|67153.4|67138.4|67136.1|67121.1|270
1725611100000|2024-09-06 08:25:00|67136.3|67121.3|67133.5|67118.5|67136.4|67121.4|67127.4|67109.2|366
1725611400000|2024-09-06 08:30:00|67133.4|67118.4|67133.8|67118.8|67138.1|67121.4|67121|67106|313
1725611700000|2024-09-06 08:35:00|67134|67119|67128.4|67113.4|67138.8|67123.8|67124.6|67109.6|324
1725612000000|2024-09-06 08:40:00|67129.1|67114.1|67131.1|67116.1|67137.3|67122.3|67122.9|67107.9|295
1725612300000|2024-09-06 08:45:00|67130.8|67115.8|67116.2|67096.2|67139.9|67124.9|67115.1|67095.1|298
1725612600000|2024-09-06 08:50:00|67116.3|67096.3|67115.6|67100.6|67121.8|67104.3|67106.5|67088.9|298
1725612900000|2024-09-06 08:55:00|67115.5|67100.5|67129|67109|67129.3|67113|67115.5|67098.5|206
1725613200000|2024-09-06 09:00:00|67129.3|67109.3|67155.7|67140.7|67156|67141|67129.3|67109.3|326
1725613500000|2024-09-06 09:05:00|67155.9|67140.9|67153.1|67138.1|67165|67150|67151.4|67136.4|335
1725613800000|2024-09-06 09:10:00|67153.4|67138.4|67179.2|67164.2|67180.4|67165.4|67151.9|67136.9|329
1725614100000|2024-09-06 09:15:00|67179.1|67164.1|67167.8|67152.8|67182.3|67167.3|67167.1|67152.1|318
1725614400000|2024-09-06 09:20:00|67167.9|67152.9|67175.9|67160.9|67179.4|67164.4|67160.9|67145.9|289
1725614700000|2024-09-06 09:25:00|67176|67161|67182.6|67167.6|67186|67171|67169.7|67150.5|249
1725615000000|2024-09-06 09:30:00|67182.5|67167.5|67179.3|67164.3|67183.3|67168.3|67164.2|67149.2|289
1725615300000|2024-09-06 09:35:00|67179.4|67164.4|67179.4|67164.4|67188.1|67172.5|67175.5|67160.5|323
1725615600000|2024-09-06 09:40:00|67179.6|67164.6|67178.6|67163.6|67186.8|67171.8|67178.3|67163.3|248
1725615900000|2024-09-06 09:45:00|67180.4|67165.4|67167.1|67147.1|67182.6|67167.6|67166.9|67146.9|202
1725616200000|2024-09-06 09:50:00|67167|67147|67161.4|67146.4|67169.1|67149.1|67154.7|67136.8|201
1725616500000|2024-09-06 09:55:00|67161.5|67146.5|67153.5|67133.5|67165.4|67149|67152.3|67132.3|226
1725616800000|2024-09-06 10:00:00|67153.8|67133.8|67164.6|67149.6|67172.3|67157.3|67149.5|67131.4|261
1725617100000|2024-09-06 10:05:00|67164.7|67149.7|67159.8|67144.8|67165.6|67150.6|67155.5|67140.5|225
1725617400000|2024-09-06 10:10:00|67160|67145|67154.9|67139.9|67162.4|67147.4|67152.6|67137.2|242
1725617700000|2024-09-06 10:15:00|67155|67140|67185.7|67170.7|67186.8|67171.8|67154.8|67139.8|258
1725618000000|2024-09-06 10:20:00|67185.9|67170.9|67182.1|67167.1|67189.8|67174.8|67177.1|67162.1|279
1725618300000|2024-09-06 10:25:00|67181.9|67166.9|67182|67167|67190.8|67175.8|67180.1|67165.1|311
1725618600000|2024-09-06 10:30:00|67181.9|67166.9|67174.4|67159.4|67181.9|67166.9|67171.5|67155.8|285
1725618900000|2024-09-06 10:35:00|67176.9|67156.9|67168.3|67153.3|67183|67163|67168.3|67151|262
1725619200000|2024-09-06 10:40:00|67168.5|67153.5|67176.6|67161.6|67189.5|67174.5|67168.5|67153.5|242
1725619500000|2024-09-06 10:45:00|67176.5|67161.5|67172|67157|67179.9|67164.9|67168.3|67153.3|246
1725619800000|2024-09-06 10:50:00|67172.1|67157.1|67174.2|67159.2|67185.6|67170.6|67171.7|67156.7|207
1725620100000|2024-09-06 10:55:00|67174.1|67159.1|67188.8|67173.8|67192.3|67176.6|67171.7|67155.8|219
1725620400000|2024-09-06 11:00:00|67188.7|67173.7|67183.5|67168.5|67194.5|67179.5|67181.2|67166.2|248
1725620700000|2024-09-06 11:05:00|67183.6|67168.6|67180.6|67165.6|67188|67173|67174.3|67159.3|241
1725621000000|2024-09-06 11:10:00|67180.9|67165.9|67193.7|67173.7|67199.9|67184.9|67180.3|67165.3|238
1725621300000|2024-09-06 11:15:00|67193.5|67173.5|67191.6|67176.6|67202.6|67182.6|67184.1|67167.7|257
1725621600000|2024-09-06 11:20:00|67192.2|67177.2|67206.2|67186.2|67206.2|67186.2|67190.5|67172.8|247
1725621900000|2024-09-06 11:25:00|67203.4|67188.4|67197.4|67182.4|67208.1|67193.1|67194|67176.6|296
1725622200000|2024-09-06 11:30:00|67197.3|67182.3|67205.6|67190.6|67209.1|67192.1|67196.6|67176.6|277
1725622500000|2024-09-06 11:35:00|67205.8|67190.8|67200.6|67185.6|67216|67201|67200.6|67185.6|264
1725622800000|2024-09-06 11:40:00|67202.4|67182.4|67189.2|67169.2|67202.7|67182.7|67185.1|67165.1|332
1725623100000|2024-09-06 11:45:00|67189.5|67169.5|67190.9|67175.9|67194.5|67179.4|67178.9|67162.8|399
1725623400000|2024-09-06 11:50:00|67190.8|67175.8|67191.4|67171.4|67196.5|67180.5|67187.3|67170|321
1725623700000|2024-09-06 11:55:00|67192.1|67172.1|67187.6|67172.6|67201.3|67183.4|67180.7|67162.1|355
1725624000000|2024-09-06 12:00:00|67187.7|67172.7|67193.8|67178.8|67195.1|67180.1|67183.8|67168.8|362
1725624300000|2024-09-06 12:05:00|67193.7|67178.7|67218.7|67198.7|67222.1|67204.8|67187.8|67171.4|553
1725624600000|2024-09-06 12:10:00|67218.5|67198.5|67215.3|67195.3|67226.5|67211.5|67210.9|67190.9|426
1725624900000|2024-09-06 12:15:00|67214.6|67194.6|67206.9|67191.9|67224.7|67208.9|67204.6|67189.5|434
1725625200000|2024-09-06 12:20:00|67207|67192|67189.3|67169.3|67209.4|67194.4|67182|67162|487
1725625500000|2024-09-06 12:25:00|67190.2|67170.2|67196.3|67150.9|67197.4|67170.7|67170.1|67148.5|374
1725625800000|2024-09-06 12:30:00|67204.8|67131.5|67038.3|67018.3|67389.1|67307.5|66900.2|66880.2|1102
1725626100000|2024-09-06 12:35:00|67038.2|67018.2|67011.1|66991.1|67046.4|67026.4|66951.9|66931.9|1079
1725626400000|2024-09-06 12:40:00|67011.3|66991.3|67027.4|67007.4|67037|67019.7|66975.1|66955.1|983
1725626700000|2024-09-06 12:45:00|67028.1|67008.1|67043.6|67023.6|67079.3|67059.3|67017|66997|986
1725627000000|2024-09-06 12:50:00|67040.6|67020.6|67096.6|67076.6|67109|67089|67024.8|67004.8|930
1725627300000|2024-09-06 12:55:00|67097.8|67077.8|67106.3|67086.3|67125.7|67105.7|67073.5|67053.7|940
1725627600000|2024-09-06 13:00:00|67106|67086|67129.4|67109.4|67138.5|67123.5|67078.7|67058.7|890
1725627900000|2024-09-06 13:05:00|67132.3|67112.3|67183.5|67168.5|67192|67177|67111.7|67094.1|929
1725628200000|2024-09-06 13:10:00|67183.2|67168.2|67190.3|67170.3|67211.6|67196.1|67174.8|67154.8|832
1725628500000|2024-09-06 13:15:00|67190.8|67170.8|67245.3|67230.3|67250.2|67234.4|67181.1|67161.1|811
1725628800000|2024-09-06 13:20:00|67246.2|67231.2|67227.7|67207.7|67269|67254|67210.2|67190.2|850
1725629100000|2024-09-06 13:25:00|67227.8|67207.8|67260.4|67240.4|67304.8|67287.2|67227.8|67207.8|871
1725629400000|2024-09-06 13:30:00|67260.6|67240.6|67255|67240|67273.4|67256.6|67227.1|67207.6|806
1725629700000|2024-09-06 13:35:00|67255.7|67240.7|67370.1|67355.1|67388.3|67368.3|67244.5|67229.5|895
1725630000000|2024-09-06 13:40:00|67369.7|67354.7|67386.5|67371.5|67389.5|67371.9|67329.7|67309.7|870
1725630300000|2024-09-06 13:45:00|67387|67372|67429.9|67414.9|67438.8|67421.2|67387|67370.5|855
1725630600000|2024-09-06 13:50:00|67430.4|67415.4|67393.5|67373.5|67432.3|67415.4|67383.6|67363.6|824
1725630900000|2024-09-06 13:55:00|67393.4|67373.4|67330.2|67315.2|67393.4|67373.4|67328|67313|676
1725631200000|2024-09-06 14:00:00|67332.2|67312.2|67353.1|67333.1|67365|67346.7|67324|67304|673
1725631500000|2024-09-06 14:05:00|67353.3|67333.3|67369.6|67349.6|67393.7|67373.7|67347.7|67327.7|778
1725631800000|2024-09-06 14:10:00|67369.4|67349.4|67301|67281|67369.4|67349.4|67280.9|67265|847
1725632100000|2024-09-06 14:15:00|67300.8|67280.8|67283.7|67268.7|67325.9|67310.9|67283.1|67266.8|801
1725632400000|2024-09-06 14:20:00|67283.9|67268.9|67266.8|67246.8|67317.1|67301.8|67265|67245|804
1725632700000|2024-09-06 14:25:00|67265.7|67245.7|67308.2|67288.2|67313.2|67293.2|67254.6|67235.9|739
1725633000000|2024-09-06 14:30:00|67308.8|67288.8|67327|67307|67342.2|67323.4|67305.5|67285.5|786
1725633300000|2024-09-06 14:35:00|67328.1|67308.1|67204.9|67189.9|67337.5|67319.6|67203.8|67186|829
1725633600000|2024-09-06 14:40:00|67204.2|67189.2|67201.2|67186.2|67213.8|67193.8|67151.2|67133.7|801
1725633900000|2024-09-06 14:45:00|67199.6|67184.6|67178.8|67163.8|67210.5|67192.4|67168.6|67150.9|833
1725634200000|2024-09-06 14:50:00|67175.8|67160.8|67224.8|67204.8|67228.7|67208.7|67172.7|67157.7|845
1725634500000|2024-09-06 14:55:00|67224.6|67204.6|67222.1|67202.1|67246.1|67226.8|67210.6|67190.6|766
1725634800000|2024-09-06 15:00:00|67220.9|67200.9|67219.1|67199.1|67225.8|67205.8|67023|67003|1117
1725635100000|2024-09-06 15:05:00|67219.2|67199.2|67320.4|67300.4|67330.4|67310.4|67216.6|67196.6|1001
1725635400000|2024-09-06 15:10:00|67314.7|67294.7|67255.4|67235.4|67314.7|67294.7|67233.7|67213.7|899
1725635700000|2024-09-06 15:15:00|67255.7|67235.7|67239.8|67219.8|67264.6|67244.6|67212.1|67195.5|808
1725636000000|2024-09-06 15:20:00|67239.6|67219.6|67215|67195|67270.4|67250.4|67203.6|67183.6|841
1725636300000|2024-09-06 15:25:00|67212.4|67192.4|67201.1|67181.1|67224.5|67204.5|67184.8|67164.8|785
1725636600000|2024-09-06 15:30:00|67202.1|67182.1|67261.9|67241.9|67290.6|67270.6|67198.4|67178.4|850
1725636900000|2024-09-06 15:35:00|67262.3|67247.3|67286.3|67266.3|67298|67278|67247.7|67231|756
1725637200000|2024-09-06 15:40:00|67285.4|67265.4|67286.5|67266.5|67291.3|67271.3|67258.8|67239.1|654
1725637500000|2024-09-06 15:45:00|67286.4|67266.4|67281.3|67261.3|67314.1|67294.1|67276.7|67256.7|622
1725637800000|2024-09-06 15:50:00|67279.6|67259.6|67323|67303|67337|67317|67272.2|67252.2|594
1725638100000|2024-09-06 15:55:00|67320.9|67305.9|67321.2|67301.2|67330.8|67313.4|67310.1|67290.1|467
1725638400000|2024-09-06 16:00:00|67321.8|67301.8|67351.1|67331.1|67367.7|67347.7|67321.8|67301.8|506
1725638700000|2024-09-06 16:05:00|67351.3|67331.3|67356.8|67336.8|67374.5|67354.5|67342.1|67322.1|532
1725639000000|2024-09-06 16:10:00|67356.7|67336.7|67377.5|67357.5|67378.1|67358.9|67356.6|67336.6|429
1725639300000|2024-09-06 16:15:00|67377.8|67357.8|67407.7|67387.7|67408.6|67388.6|67377.6|67357.6|515
1725639600000|2024-09-06 16:20:00|67407.6|67387.6|67387.8|67367.8|67408.2|67388.5|67387.7|67367.7|466
1725639900000|2024-09-06 16:25:00|67387.7|67367.7|67364.8|67344.8|67387.7|67367.7|67361.7|67341.7|527
1725640200000|2024-09-06 16:30:00|67364.6|67344.6|67371.9|67351.9|67375.2|67358|67347|67327|452
1725640500000|2024-09-06 16:35:00|67372.6|67352.6|67362.9|67342.9|67379|67359|67357.3|67337.3|427
1725640800000|2024-09-06 16:40:00|67362.1|67342.1|67400.9|67380.9|67409.2|67392.2|67359.8|67339.8|475
1725641100000|2024-09-06 16:45:00|67400.5|67380.5|67416.8|67396.8|67418.4|67399.4|67391.1|67371.1|475
1725641400000|2024-09-06 16:50:00|67415.6|67400.6|67381|67361|67418.3|67400.6|67376.2|67358.3|456
1725641700000|2024-09-06 16:55:00|67391|67371|67372.4|67357.4|67394.5|67375.9|67366.6|67346.6|502
1725642000000|2024-09-06 17:00:00|67372.3|67357.3|67399.8|67379.8|67418.5|67398.5|67372.3|67357.3|496
1725642300000|2024-09-06 17:05:00|67396.4|67381.4|67391.4|67376.4|67419.4|67402|67386|67366|408
1725642600000|2024-09-06 17:10:00|67391.5|67376.5|67358.1|67338.1|67393.2|67376.7|67354.2|67334.2|373
1725642900000|2024-09-06 17:15:00|67357.8|67337.8|67344.6|67329.6|67357.8|67337.8|67331.9|67314|419
1725643200000|2024-09-06 17:20:00|67346.6|67326.6|67309.6|67289.6|67346.6|67328.6|67309.6|67289.6|429
1725643500000|2024-09-06 17:25:00|67309.5|67289.5|67312.3|67292.3|67316|67298.6|67300.1|67280.1|342
1725643800000|2024-09-06 17:30:00|67312.5|67292.5|67329|67309|67337|67317|67311.9|67291.9|282
1725644100000|2024-09-06 17:35:00|67329.2|67309.2|67339.6|67319.6|67343|67328|67320.3|67300.3|420
1725644400000|2024-09-06 17:40:00|67339.7|67319.7|67338.5|67318.5|67348.7|67328.7|67316|67298.9|360
1725644700000|2024-09-06 17:45:00|67340.1|67320.1|67321.9|67301.9|67349.2|67331.7|67314.9|67294.9|357
1725645000000|2024-09-06 17:50:00|67322.1|67302.1|67351.1|67331.1|67351.1|67331.1|67319.5|67299.5|282
1725645300000|2024-09-06 17:55:00|67352.6|67332.6|67328.4|67308.4|67353|67333|67322.6|67302.6|413
1725645600000|2024-09-06 18:00:00|67328.2|67308.2|67361.4|67341.4|67367.7|67347.7|67316.3|67296.3|403
1725645900000|2024-09-06 18:05:00|67360.8|67340.8|67351.1|67331.1|67362.7|67342.7|67338.6|67318.6|306
1725646200000|2024-09-06 18:10:00|67351|67331|67341.2|67321.2|67354.5|67334.5|67337.6|67317.6|288
1725646500000|2024-09-06 18:15:00|67340.7|67320.7|67345.5|67325.5|67345.5|67325.5|67321.6|67301.6|323
1725646800000|2024-09-06 18:20:00|67345.6|67325.6|67342|67322|67351.2|67331.2|67334.3|67314.3|285
1725647100000|2024-09-06 18:25:00|67342.1|67322.1|67320.1|67300.1|67343.8|67325.8|67320.1|67300.1|335
1725647400000|2024-09-06 18:30:00|67319.9|67299.9|67345.5|67325.5|67346.8|67326.8|67314.4|67295.2|267
1725647700000|2024-09-06 18:35:00|67345.4|67325.4|67345.8|67325.8|67357.5|67337.5|67335.3|67315.3|299
1725648000000|2024-09-06 18:40:00|67345.9|67325.9|67341.5|67321.5|67352.7|67332.7|67339.1|67319.1|268
1725648300000|2024-09-06 18:45:00|67341.9|67321.9|67342.5|67322.5|67342.5|67322.5|67333.6|67313.6|306
1725648600000|2024-09-06 18:50:00|67342.7|67322.7|67330.9|67310.9|67349.9|67329.9|67330.9|67310.9|192
1725648900000|2024-09-06 18:55:00|67330.8|67310.8|67319.9|67299.9|67332.5|67312.5|67316.7|67296.7|255
1725649200000|2024-09-06 19:00:00|67320.2|67300.2|67330.7|67310.7|67341.4|67321.4|67319.5|67299.5|311
1725649500000|2024-09-06 19:05:00|67330.9|67310.9|67335.2|67315.2|67344.2|67324.2|67329.8|67309.8|239
1725649800000|2024-09-06 19:10:00|67335.3|67315.3|67324.9|67304.9|67339.8|67319.8|67324.9|67304.9|220
1725650100000|2024-09-06 19:15:00|67324.8|67304.8|67329.5|67309.5|67333|67313|67320.2|67300.2|220
1725650400000|2024-09-06 19:20:00|67329.4|67309.4|67311.4|67291.4|67330.2|67310.2|67311.1|67291.1|181
1725650700000|2024-09-06 19:25:00|67311.3|67291.3|67302.1|67282.1|67314.4|67294.4|67300.5|67280.5|210
1725651000000|2024-09-06 19:30:00|67302.5|67282.5|67309.8|67289.8|67310.5|67290.5|67302.1|67282.1|215
1725651300000|2024-09-06 19:35:00|67309.7|67289.7|67313.4|67293.4|67320.5|67300.5|67308.2|67288.2|158
1725651600000|2024-09-06 19:40:00|67314.1|67294.1|67315|67295|67318.3|67298.3|67308.9|67288.9|159
1725651900000|2024-09-06 19:45:00|67315.1|67295.1|67302.6|67282.6|67321.3|67301.3|67302.5|67282.5|212
1725652200000|2024-09-06 19:50:00|67302.5|67282.5|67313.5|67293.5|67318.8|67298.8|67302.4|67282.4|249
1725652500000|2024-09-06 19:55:00|67313.4|67293.4|67307|67287|67313.5|67293.5|67303|67283|213
1725652800000|2024-09-06 20:00:00|67306.6|67286.6|67308.8|67288.8|67321.3|67301.3|67305.3|67285.3|210
1725653100000|2024-09-06 20:05:00|67309.7|67289.7|67309.5|67289.5|67313|67293|67309.4|67289.4|115
1725653400000|2024-09-06 20:10:00|67309.6|67289.6|67316.8|67296.8|67322.1|67302.1|67309.5|67289.5|122
1725653700000|2024-09-06 20:15:00|67316.7|67296.7|67316.5|67296.5|67319.5|67299.5|67313.5|67293.5|94
1725654000000|2024-09-06 20:20:00|67316.2|67296.2|67311.4|67291.4|67319.6|67299.6|67311.3|67291.3|93
1725654300000|2024-09-06 20:25:00|67311.3|67291.3|67317.8|67297.8|67317.8|67297.8|67311.2|67291.2|93
1725654600000|2024-09-06 20:30:00|67318|67298|67322.8|67302.8|67322.9|67302.9|67317.7|67297.7|81
1725654900000|2024-09-06 20:35:00|67323|67303|67325.4|67305.4|67332|67312|67321|67301|112
1725655200000|2024-09-06 20:40:00|67325.9|67305.9|67326.7|67306.7|67328.7|67308.7|67323.5|67303.5|84
1725655500000|2024-09-06 20:45:00|67327|67307|67326.6|67306.6|67327|67307|67321|67301|162
1725655800000|2024-09-06 20:50:00|67326.5|67306.5|67323.5|67303.5|67330.4|67310.4|67321.5|67301.5|198
1725656100000|2024-09-06 20:55:00|67323.6|67303.6|67327.2|67307.2|67333.2|67313.2|67321.2|67301.2|147
1725825600000|2024-09-08 20:00:00|67372.9|67283|67368.7|67282.7|67372.9|67318.5|67343.4|67280.6|9
1725826200000|2024-09-08 20:10:00|67330.8|67300.8|67328.2|67298.2|67330.8|67300.8|67328.2|67298.2|11
1725826500000|2024-09-08 20:15:00|67328.1|67298.1|67360.4|67282.3|67360.4|67298.1|67328.1|67281|9
1725827700000|2024-09-08 20:35:00|67328.2|67298.2|67322.5|67292.5|67328.2|67298.2|67322.5|67292.5|13
1725828000000|2024-09-08 20:40:00|67322.4|67292.4|67322.4|67292.4|67331|67301|67318.7|67288.7|17
1725828300000|2024-09-08 20:45:00|67325.5|67295.5|67325.5|67295.5|67325.5|67295.5|67325.5|67295.5|1
1725828900000|2024-09-08 20:55:00|67326.8|67296.8|67384.2|67286.4|67384.2|67296.8|67326.7|67285|7
1725829200000|2024-09-08 21:00:00|67382.5|67290.6|67342.4|67322.4|67382.5|67322.4|67342.4|67289.1|8
1725829500000|2024-09-08 21:05:00|67341|67321|67336.8|67316.8|67347.5|67323.5|67331|67298.8|72
1725829800000|2024-09-08 21:10:00|67334.3|67314.3|67339.5|67319.5|67342|67322|67333.6|67313.6|52
1725830100000|2024-09-08 21:15:00|67343.2|67323.2|67324.8|67304.8|67361|67324.2|67324|67296.5|46
1725830400000|2024-09-08 21:20:00|67324.6|67304.6|67341.9|67290.3|67344|67307.9|67324.6|67289.3|52
1725830700000|2024-09-08 21:25:00|67341.8|67290.4|67330.7|67310.7|67343.1|67310.7|67326.1|67290.4|51
1725831000000|2024-09-08 21:30:00|67332|67312|67333.7|67313.7|67334|67314|67332|67312|49
1725831300000|2024-09-08 21:35:00|67333.8|67313.8|67333.6|67313.6|67334.1|67314.1|67333.2|67313.2|31
1725831600000|2024-09-08 21:40:00|67333.3|67313.3|67333.3|67313.3|67333.7|67313.7|67333.3|67313.3|13
1725831900000|2024-09-08 21:45:00|67333|67313|67335.2|67315.2|67335.7|67315.7|67332.9|67312.9|16
1725832200000|2024-09-08 21:50:00|67334.8|67314.8|67334.7|67314.7|67338.5|67318.5|67333.9|67313.9|33
1725832500000|2024-09-08 21:55:00|67335|67315|67345.7|67308.8|67350|67317.2|67335|67307.5|15
1725832800000|2024-09-08 22:00:00|67347.3|67309.2|67321|67283.3|67349.4|67310.3|67320.8|67280.6|349
1725833100000|2024-09-08 22:05:00|67321.1|67282.9|67307.5|67286.5|67321.1|67290.7|67304.5|67278.5|220
1725833400000|2024-09-08 22:10:00|67305.5|67285.5|67310.5|67290.5|67312.5|67292.5|67304.8|67284.8|179
1725833700000|2024-09-08 22:15:00|67310.6|67290.6|67307.6|67287.6|67316.9|67296.9|67307.5|67287.5|144
1725834000000|2024-09-08 22:20:00|67307.8|67287.8|67309.5|67289.5|67314.7|67294.7|67306.1|67286.1|148
1725834300000|2024-09-08 22:25:00|67309.6|67289.6|67310.5|67290.5|67313.3|67293.3|67307.3|67287.3|110
1725834600000|2024-09-08 22:30:00|67310|67290|67296.6|67276.6|67310|67290|67295.2|67275.2|172
1725834900000|2024-09-08 22:35:00|67296.7|67276.7|67297.5|67277.5|67300.5|67280.5|67295.7|67275.7|216
1725835200000|2024-09-08 22:40:00|67297.4|67277.4|67299.3|67279.3|67299.9|67279.9|67294.8|67274.8|142
1725835500000|2024-09-08 22:45:00|67299.4|67279.4|67295.9|67275.9|67299.4|67279.4|67294.1|67274.1|102
1725835800000|2024-09-08 22:50:00|67295.8|67275.8|67294.4|67274.4|67295.8|67275.8|67292.3|67272.3|130
1725836100000|2024-09-08 22:55:00|67294.6|67274.6|67314.5|67294.5|67314.6|67294.6|67294.5|67274.5|183
1725836400000|2024-09-08 23:00:00|67313.6|67293.6|67300.4|67280.4|67313.6|67293.6|67296.7|67276.7|232
1725836700000|2024-09-08 23:05:00|67300.5|67280.5|67302.8|67282.8|67308.4|67288.4|67299.6|67279.6|180
1725837000000|2024-09-08 23:10:00|67302.6|67282.6|67300.8|67280.8|67304|67284|67297.1|67277.1|155
1725837300000|2024-09-08 23:15:00|67300.9|67280.9|67297.8|67277.8|67302.2|67282.2|67294|67274|132
1725837600000|2024-09-08 23:20:00|67297.7|67277.7|67299.5|67279.5|67301.8|67281.8|67294.9|67274.9|131
1725837900000|2024-09-08 23:25:00|67299.7|67279.7|67293.2|67273.2|67305.3|67285.3|67292.6|67272.6|148
1725838200000|2024-09-08 23:30:00|67293.4|67273.4|67292.8|67272.8|67298.7|67278.7|67291.9|67271.9|149
1725838500000|2024-09-08 23:35:00|67292.2|67272.2|67297.4|67277.4|67298.4|67278.4|67291.8|67271.8|127
1725838800000|2024-09-08 23:40:00|67297.5|67277.5|67292.6|67272.6|67298.1|67278.1|67291.2|67271.2|132
1725839100000|2024-09-08 23:45:00|67291|67271|67300.2|67280.2|67300.2|67280.2|67289.6|67269.6|120
1725839400000|2024-09-08 23:50:00|67300.4|67280.4|67309.8|67289.8|67310.1|67290.1|67298.6|67278.6|146
1725839700000|2024-09-08 23:55:00|67310|67290|67314.4|67294.4|67316.1|67296.1|67309.2|67289.2|185
1725840000000|2024-09-09 00:00:00|67314.6|67294.6|67312.4|67292.4|67324.2|67304.2|67311.2|67291.2|303
1725840300000|2024-09-09 00:05:00|67312.6|67292.6|67309.9|67289.9|67316.6|67296.6|67298|67278|237
1725840600000|2024-09-09 00:10:00|67310.7|67290.7|67304.5|67284.5|67316.5|67296.5|67300.9|67280.9|252
1725840900000|2024-09-09 00:15:00|67304.3|67284.3|67295.9|67275.9|67305|67285|67294.1|67274.1|230
1725841200000|2024-09-09 00:20:00|67295.7|67275.7|67308.6|67288.6|67310.1|67290.1|67288|67268|215
1725841500000|2024-09-09 00:25:00|67309.5|67289.5|67314.7|67294.7|67316.5|67297|67307.4|67287.4|209
1725841800000|2024-09-09 00:30:00|67313.9|67293.9|67306|67291|67319.6|67301.2|67301.3|67281.3|209
1725842100000|2024-09-09 00:35:00|67306.1|67291.1|67312.3|67292.3|67312.8|67292.8|67306.1|67286.9|143
1725842400000|2024-09-09 00:40:00|67312.4|67292.4|67326.6|67306.6|67327.9|67307.9|67312.2|67292.2|199
1725842700000|2024-09-09 00:45:00|67327.4|67307.4|67329|67309|67333.4|67313.9|67324.2|67304.2|222
1725843000000|2024-09-09 00:50:00|67327.9|67307.9|67328.9|67308.9|67330.1|67310.6|67319.1|67299.1|261
1725843300000|2024-09-09 00:55:00|67325.2|67305.2|67336.2|67316.2|67341.2|67321.2|67323.3|67303.3|258
1725843600000|2024-09-09 01:00:00|67336.3|67316.3|67309.1|67289.1|67337|67317|67308.9|67289.1|261
1725843900000|2024-09-09 01:05:00|67308.9|67288.9|67289.1|67269.1|67310.9|67292.9|67288.2|67268.2|262
1725844200000|2024-09-09 01:10:00|67289.3|67269.3|67293.9|67273.9|67298.9|67278.9|67288.9|67268.9|233
1725844500000|2024-09-09 01:15:00|67293.5|67273.5|67292.7|67272.7|67300.7|67280.7|67292.2|67272.2|220
1725844800000|2024-09-09 01:20:00|67292.5|67272.5|67313.9|67293.9|67316.3|67296.3|67290.6|67270.6|206
1725845100000|2024-09-09 01:25:00|67316.2|67296.2|67309.3|67289.3|67316.4|67296.4|67306.7|67286.7|177
1725845400000|2024-09-09 01:30:00|67308.9|67288.9|67328.4|67308.4|67331.9|67311.9|67307.1|67287.1|274
1725845700000|2024-09-09 01:35:00|67329.2|67309.2|67318|67298|67336.5|67316.5|67317.7|67297.7|320
1725846000000|2024-09-09 01:40:00|67317.5|67297.5|67329.6|67309.6|67332.2|67312.2|67313.7|67293.7|242
1725846300000|2024-09-09 01:45:00|67329.7|67309.7|67338.6|67318.6|67341.7|67321.7|67321.7|67301.7|203
1725846600000|2024-09-09 01:50:00|67338.5|67318.5|67343.1|67323.1|67345.6|67326.4|67336|67317.2|297
1725846900000|2024-09-09 01:55:00|67343|67323|67341.5|67321.5|67343|67324|67335.7|67316.5|245
1725847200000|2024-09-09 02:00:00|67341.3|67321.3|67336.4|67316.4|67347.3|67327.3|67333.7|67315.2|203
1725847500000|2024-09-09 02:05:00|67336.6|67316.6|67344.5|67324.5|67349.2|67331.7|67336.6|67316.6|157
1725847800000|2024-09-09 02:10:00|67344.4|67324.4|67339.9|67319.9|67348|67328|67338.5|67318.5|187
1725848100000|2024-09-09 02:15:00|67339.6|67319.6|67345|67325|67349.1|67329.1|67338.9|67318.9|134
1725848400000|2024-09-09 02:20:00|67345.1|67325.1|67342.7|67322.7|67348.3|67329|67339.9|67320.8|147
1725848700000|2024-09-09 02:25:00|67339.4|67324.4|67342.9|67327.9|67351.4|67333.8|67339.4|67321.4|156
1725849000000|2024-09-09 02:30:00|67343.2|67328.2|67344.7|67324.7|67348.8|67329.2|67341.1|67321.1|182
1725849300000|2024-09-09 02:35:00|67344.6|67324.6|67335.5|67315.5|67345|67325|67335.3|67315.3|142
1725849600000|2024-09-09 02:40:00|67335.4|67315.4|67345.3|67325.3|67345.3|67325.3|67335.4|67315.4|149
1725849900000|2024-09-09 02:45:00|67345.4|67325.4|67345.7|67325.7|67347.9|67329|67344|67324.4|146
1725850200000|2024-09-09 02:50:00|67344.9|67324.9|67340.1|67320.1|67345.8|67326.8|67337.8|67319.3|93
1725850500000|2024-09-09 02:55:00|67340|67320|67351.3|67331.3|67352.2|67334|67337.9|67319.5|153
1725850800000|2024-09-09 03:00:00|67351.4|67331.4|67351.4|67331.4|67352.5|67335.4|67348.7|67328.8|138
1725851100000|2024-09-09 03:05:00|67351.3|67331.3|67351.7|67331.7|67359.6|67341|67349|67330.7|155
1725851400000|2024-09-09 03:10:00|67352.1|67332.1|67357|67337|67362.4|67342.4|67350.9|67332.1|111
1725851700000|2024-09-09 03:15:00|67356.9|67336.9|67357.8|67337.8|67357.8|67337.8|67352.1|67332.1|117
1725852000000|2024-09-09 03:20:00|67357.7|67337.7|67354.4|67334.4|67359.3|67339.3|67354.2|67334.2|66
1725852300000|2024-09-09 03:25:00|67354.5|67334.5|67347.4|67327.4|67355.3|67335.3|67345.7|67325.7|137
1725852600000|2024-09-09 03:30:00|67347.5|67327.5|67348.3|67328.3|67350|67330|67344.6|67325.8|175
1725852900000|2024-09-09 03:35:00|67348.2|67328.2|67355|67335|67358.6|67338.6|67348.2|67328.2|134
1725853200000|2024-09-09 03:40:00|67355.1|67335.1|67357.8|67337.8|67358.6|67338.6|67347.9|67327.9|139
1725853500000|2024-09-09 03:45:00|67357.7|67337.7|67354.9|67334.9|67357.7|67338|67352.5|67334.8|92
1725853800000|2024-09-09 03:50:00|67354.8|67334.8|67350.7|67330.7|67354.8|67334.8|67344.7|67324.7|169
1725854100000|2024-09-09 03:55:00|67351|67331|67355.5|67335.5|67361.6|67341.6|67351|67331|192
1725854400000|2024-09-09 04:00:00|67356.8|67336.8|67354.3|67334.3|67363.5|67343.5|67353.9|67333.9|154
1725854700000|2024-09-09 04:05:00|67354.5|67334.5|67361|67341|67361|67341|67353.3|67333.3|130
1725855000000|2024-09-09 04:10:00|67360.9|67340.9|67360.3|67340.3|67361.5|67341.5|67355.5|67335.5|137
1725855300000|2024-09-09 04:15:00|67359.9|67339.9|67358.6|67338.6|67363.9|67343.9|67358.6|67338.6|115
1725855600000|2024-09-09 04:20:00|67358.4|67338.4|67358.7|67338.7|67359.4|67339.4|67353.7|67333.7|133
1725855900000|2024-09-09 04:25:00|67358.8|67338.8|67359.7|67339.7|67361.2|67341.2|67357.3|67337.3|98
1725856200000|2024-09-09 04:30:00|67359.6|67339.6|67364.1|67344.1|67364.4|67344.4|67355.8|67335.8|135
1725856500000|2024-09-09 04:35:00|67364.3|67344.3|67375.6|67355.6|67375.8|67355.8|67360.1|67340.1|152
1725856800000|2024-09-09 04:40:00|67375.5|67355.5|67377.7|67357.7|67381.4|67361.4|67375.5|67355.5|113
1725857100000|2024-09-09 04:45:00|67377.2|67357.2|67376|67356|67380.4|67360.4|67375.4|67355.4|132
1725857400000|2024-09-09 04:50:00|67375.4|67355.4|67385.8|67365.8|67386.4|67366.4|67374.2|67354.2|203
1725857700000|2024-09-09 04:55:00|67386.1|67366.1|67381.5|67361.5|67387.8|67367.8|67381.2|67361.2|144
1725858000000|2024-09-09 05:00:00|67380.9|67360.9|67384.2|67364.2|67387.6|67367.6|67379.9|67359.9|220
1725858300000|2024-09-09 05:05:00|67384.4|67364.4|67389|67369|67389.7|67369.7|67383.5|67363.5|116
1725858600000|2024-09-09 05:10:00|67389.2|67369.2|67388.6|67368.6|67394.5|67374.5|67387.1|67367.1|163
1725858900000|2024-09-09 05:15:00|67388.9|67368.9|67385.6|67365.6|67389.6|67369.6|67384.6|67364.6|174
1725859200000|2024-09-09 05:20:00|67385.5|67365.5|67385.1|67365.1|67391.4|67371.4|67384.9|67364.9|168
1725859500000|2024-09-09 05:25:00|67385.6|67365.6|67397.6|67377.6|67399|67379|67385|67365|141
1725859800000|2024-09-09 05:30:00|67397.8|67377.8|67405|67385|67409.4|67389.4|67394.3|67374.3|167
1725860100000|2024-09-09 05:35:00|67404.9|67384.9|67404.5|67384.5|67410.6|67390.6|67402.2|67382.2|183
1725860400000|2024-09-09 05:40:00|67403.7|67383.7|67409.3|67389.3|67414.1|67394.1|67403.5|67383.5|204
1725860700000|2024-09-09 05:45:00|67409.6|67389.6|67409.2|67389.2|67414.2|67394.2|67406.1|67386.1|167
1725861000000|2024-09-09 05:50:00|67409.1|67389.1|67409.9|67389.9|67411.1|67391.1|67408|67388|115
1725861300000|2024-09-09 05:55:00|67409.8|67389.8|67422.3|67402.3|67422.4|67402.4|67409.3|67389.3|182
1725861600000|2024-09-09 06:00:00|67422.5|67402.5|67413|67398|67430.4|67411.2|67412.9|67397.9|372
1725861900000|2024-09-09 06:05:00|67413.3|67398.3|67413.5|67398.5|67419.4|67403.6|67403|67385.4|345
1725862200000|2024-09-09 06:10:00|67413.9|67398.9|67413.7|67393.7|67422.9|67405.9|67409.8|67391.7|314
1725862500000|2024-09-09 06:15:00|67413.3|67393.3|67412.9|67392.9|67419.5|67399.5|67409.2|67391.2|269
1725862800000|2024-09-09 06:20:00|67413|67393|67430.8|67410.8|67432.1|67412.1|67407.7|67389.5|227
1725863100000|2024-09-09 06:25:00|67430|67410|67428.5|67413.5|67446.6|67427.5|67427.8|67410|344
1725863400000|2024-09-09 06:30:00|67428.9|67413.9|67430|67415|67443.8|67426|67426.7|67410.2|359
1725863700000|2024-09-09 06:35:00|67429.8|67414.8|67424.8|67404.8|67437.4|67421.8|67422.5|67404.7|312
1725864000000|2024-09-09 06:40:00|67424.9|67404.9|67419.4|67399.4|67426|67406|67414.9|67395.4|269
1725864300000|2024-09-09 06:45:00|67419.2|67399.2|67449.8|67434.8|67456.9|67439.4|67415.8|67395.8|316
1725864600000|2024-09-09 06:50:00|67452.5|67432.5|67458.2|67438.2|67471.2|67456.2|67450.4|67432.5|449
1725864900000|2024-09-09 06:55:00|67458.1|67438.1|67450.2|67430.2|67458.9|67440.9|67442.3|67424.7|469
1725865200000|2024-09-09 07:00:00|67448.5|67428.5|67490.2|67475.2|67506.8|67490.5|67440.2|67420.2|628
1725865500000|2024-09-09 07:05:00|67490.1|67475.1|67496|67481|67504.9|67486.3|67475.4|67455.4|455
1725865800000|2024-09-09 07:10:00|67496.1|67481.1|67501.8|67486.8|67502.1|67487|67475.3|67459.7|429
1725866100000|2024-09-09 07:15:00|67502|67487|67486.8|67471.8|67505.3|67490.3|67477.6|67462.6|430
1725866400000|2024-09-09 07:20:00|67487|67472|67480.8|67465.8|67489.4|67474.4|67471.8|67456.8|390
1725866700000|2024-09-09 07:25:00|67481.1|67466.1|67480.3|67465.3|67484.3|67469.3|67462.8|67447.8|429
1725867000000|2024-09-09 07:30:00|67480.4|67465.4|67482.8|67467.8|67492.8|67477.8|67468.1|67453.1|390
1725867300000|2024-09-09 07:35:00|67482.6|67467.6|67487.1|67472.1|67497|67480.2|67473.9|67458.9|372
1725867600000|2024-09-09 07:40:00|67486.6|67471.6|67471.9|67456.9|67489.7|67474.7|67468.6|67451.2|321
1725867900000|2024-09-09 07:45:00|67472|67457|67467.3|67447.3|67480.1|67463.7|67463|67443|315
1725868200000|2024-09-09 07:50:00|67467.4|67447.4|67457.8|67437.8|67471.7|67454.1|67453.2|67434.7|285
1725868500000|2024-09-09 07:55:00|67457.9|67437.9|67480|67465|67480.5|67465.5|67452.1|67437.1|322
1725868800000|2024-09-09 08:00:00|67481.1|67466.1|67467.6|67452.6|67481.7|67466.7|67461.5|67446.3|394
1725869100000|2024-09-09 08:05:00|67467.7|67452.7|67489.8|67474.8|67490.6|67475.6|67460.5|67445.5|313
1725869400000|2024-09-09 08:10:00|67490.1|67475.1|67506.7|67486.7|67508.7|67493.7|67487.9|67472.9|381
1725869700000|2024-09-09 08:15:00|67506.9|67486.9|67530.2|67515.2|67531.3|67516.3|67506.9|67486.9|361
1725870000000|2024-09-09 08:20:00|67532.5|67517.5|67557.2|67542.2|67562.1|67543.2|67530.3|67515.3|461
1725870300000|2024-09-09 08:25:00|67557.5|67542.5|67550.5|67530.5|67563.3|67548.2|67546.4|67526.4|371
1725870600000|2024-09-09 08:30:00|67550.4|67530.4|67544.9|67529.9|67557.4|67542.1|67544.8|67526.7|300
1725870900000|2024-09-09 08:35:00|67545|67530|67552.1|67532.1|67554.3|67535.4|67537.8|67519.7|252
1725871200000|2024-09-09 08:40:00|67551.8|67531.8|67545.3|67530.3|67555.1|67535.7|67541.5|67521.5|234
1725871500000|2024-09-09 08:45:00|67546.6|67531.6|67531.7|67516.7|67548.3|67533.3|67529.5|67514.5|350
1725871800000|2024-09-09 08:50:00|67531.8|67516.8|67540.5|67525.5|67548.3|67533.3|67529.1|67514.1|353
1725872100000|2024-09-09 08:55:00|67540.7|67525.7|67550.1|67535.1|67552.7|67537.7|67531.2|67511.2|372
1725872400000|2024-09-09 09:00:00|67549.9|67534.9|67534.5|67519.5|67562.2|67547.2|67534.1|67519.1|349
1725872700000|2024-09-09 09:05:00|67534.3|67519.3|67528.1|67508.1|67540.2|67524.6|67527|67507|308
1725873000000|2024-09-09 09:10:00|67528.2|67508.2|67519.9|67504.9|67528.8|67508.8|67513.3|67498.3|260
1725873300000|2024-09-09 09:15:00|67520.1|67505.1|67519|67499|67520.6|67505.6|67509.5|67494|257
1725873600000|2024-09-09 09:20:00|67518.5|67498.5|67516.8|67501.8|67528.8|67513.8|67515.3|67498.5|246
1725873900000|2024-09-09 09:25:00|67516.9|67501.9|67518.7|67503.7|67520.1|67505.1|67511.8|67495.8|209
1725874200000|2024-09-09 09:30:00|67523.8|67508.8|67507.2|67492.2|67525.1|67510.1|67504.3|67486|307
1725874500000|2024-09-09 09:35:00|67507.4|67492.4|67524.3|67509.3|67525.7|67510.7|67507.4|67491.9|268
1725874800000|2024-09-09 09:40:00|67524.4|67509.4|67492.5|67477.5|67528|67513|67486.6|67471.6|394
1725875100000|2024-09-09 09:45:00|67492.2|67477.2|67484.6|67469.6|67497.1|67482.1|67481.4|67465|289
1725875400000|2024-09-09 09:50:00|67488.9|67473.9|67489.6|67474.6|67500.3|67485.3|67486.7|67471.7|225
1725875700000|2024-09-09 09:55:00|67489.7|67474.7|67500.7|67480.7|67500.7|67482.5|67487.7|67472.7|295
1725876000000|2024-09-09 10:00:00|67500|67480|67513.2|67498.2|67514.2|67499.2|67497.2|67477.2|292
1725876300000|2024-09-09 10:05:00|67513.4|67498.4|67543.7|67523.7|67551.9|67531.9|67513.4|67498.4|313
1725876600000|2024-09-09 10:10:00|67543.6|67523.6|67546.9|67526.9|67553.9|67533.9|67539.8|67519.8|255
1725876900000|2024-09-09 10:15:00|67547|67527|67560.1|67545.1|67562.6|67547.6|67539.4|67523.2|251
1725877200000|2024-09-09 10:20:00|67560.2|67545.2|67570.5|67550.5|67578.5|67560.7|67557.8|67542.8|320
1725877500000|2024-09-09 10:25:00|67570.9|67550.9|67583.4|67568.4|67587.3|67569|67568.6|67549.4|273
1725877800000|2024-09-09 10:30:00|67586|67566|67590.2|67575.2|67593.7|67576.4|67584.6|67566|291
1725878100000|2024-09-09 10:35:00|67590.5|67575.5|67600.9|67580.9|67618.2|67598.2|67588.6|67571.4|298
1725878400000|2024-09-09 10:40:00|67600.4|67580.4|67600.7|67585.7|67614.3|67599.3|67599.1|67579.5|272
1725878700000|2024-09-09 10:45:00|67600.8|67585.8|67597.7|67577.7|67602.1|67587.1|67587.8|67567.8|267
1725879000000|2024-09-09 10:50:00|67597.4|67577.4|67591.8|67571.8|67610|67590|67591|67571|248
1725879300000|2024-09-09 10:55:00|67592|67572|67597.4|67577.4|67598.4|67578.4|67584|67564|285
1725879600000|2024-09-09 11:00:00|67597.5|67577.5|67585.2|67570.2|67597.8|67577.8|67582.3|67566.7|248
1725879900000|2024-09-09 11:05:00|67585.1|67570.1|67571.5|67556.5|67589.8|67571.2|67569.2|67554.2|233
1725880200000|2024-09-09 11:10:00|67571.8|67556.8|67573.2|67558.2|67574.5|67559.5|67567.5|67552.5|193
1725880500000|2024-09-09 11:15:00|67573.3|67558.3|67582.1|67567.1|67582.1|67567.1|67569.9|67554.9|203
1725880800000|2024-09-09 11:20:00|67582.3|67567.3|67598|67583|67599|67584|67582.2|67567.2|190
1725881100000|2024-09-09 11:25:00|67598.2|67583.2|67606.4|67591.4|67607.5|67592.5|67598.2|67583.2|235
1725881400000|2024-09-09 11:30:00|67606.3|67591.3|67603.3|67588.3|67621.9|67606.9|67599.1|67584.1|293
1725881700000|2024-09-09 11:35:00|67603.4|67588.4|67578.7|67563.7|67603.4|67588.4|67575.7|67557|263
1725882000000|2024-09-09 11:40:00|67578.5|67563.5|67583.2|67568.2|67592.6|67577.6|67577.4|67562.4|244
1725882300000|2024-09-09 11:45:00|67584.5|67569.5|67583.1|67568.1|67597.8|67577.8|67582.3|67562.3|268
1725882600000|2024-09-09 11:50:00|67583|67568|67578.9|67563.9|67583.1|67568.1|67572|67557|333
1725882900000|2024-09-09 11:55:00|67578.7|67563.7|67564.6|67549.6|67578.9|67563.9|67564.4|67549.4|364
1725883200000|2024-09-09 12:00:00|67564.4|67549.4|67581.5|67566.5|67585.1|67570.1|67564.4|67549.4|426
1725883500000|2024-09-09 12:05:00|67581.6|67566.6|67576.1|67561.1|67581.9|67566.9|67569.5|67554.5|339
1725883800000|2024-09-09 12:10:00|67576.4|67561.4|67574.4|67559.4|67591.8|67576.8|67572.3|67557.3|336
1725884100000|2024-09-09 12:15:00|67574.2|67559.2|67586.1|67571.1|67587|67572|67568.7|67553.7|300
1725884400000|2024-09-09 12:20:00|67586|67571|67582.7|67567.7|67589.4|67574.4|67574.8|67559.8|310
1725884700000|2024-09-09 12:25:00|67582.3|67567.3|67580|67565|67591.1|67576.1|67573.3|67558.3|289
1725885000000|2024-09-09 12:30:00|67580.1|67565.1|67543.6|67528.6|67585.1|67565.2|67541.3|67526.3|415
1725885300000|2024-09-09 12:35:00|67543.8|67528.8|67555.1|67540.1|67559|67544|67543.8|67528.8|367
1725885600000|2024-09-09 12:40:00|67554.2|67539.2|67564.3|67549.3|67564.3|67549.3|67539.8|67524.8|338
1725885900000|2024-09-09 12:45:00|67564.1|67549.1|67582.5|67567.5|67583.2|67568.2|67558.7|67539.3|351
1725886200000|2024-09-09 12:50:00|67582.4|67567.4|67569.9|67554.9|67584.1|67569.1|67564.7|67549.7|345
1725886500000|2024-09-09 12:55:00|67569.8|67554.8|67596.5|67581.5|67605.5|67590.5|67562.4|67547.4|402
1725886800000|2024-09-09 13:00:00|67596.4|67581.4|67578.3|67563.3|67597.7|67582.7|67574|67559|406
1725887100000|2024-09-09 13:05:00|67578.5|67563.5|67539.4|67524.4|67579.2|67564.2|67539.1|67524.1|342
1725887400000|2024-09-09 13:10:00|67539.5|67524.5|67533.9|67518.9|67552.4|67537.4|67530.7|67515.7|328
1725887700000|2024-09-09 13:15:00|67534|67519|67540|67525|67540.8|67525.8|67524.7|67509.7|356
1725888000000|2024-09-09 13:20:00|67538.6|67523.6|67530.3|67515.3|67539.1|67524.1|67521.9|67506.9|327
1725888300000|2024-09-09 13:25:00|67530.4|67515.4|67536.8|67521.8|67543.3|67524.9|67520.6|67505.6|330
1725888600000|2024-09-09 13:30:00|67535.6|67520.6|67574.7|67559.7|67578.7|67559.8|67529.5|67514.5|481
1725888900000|2024-09-09 13:35:00|67574.5|67559.5|67574.8|67559.8|67581.8|67566.8|67557.5|67542.5|474
1725889200000|2024-09-09 13:40:00|67574.9|67559.9|67566.2|67551.2|67576.9|67561.9|67556.9|67541.9|440
1725889500000|2024-09-09 13:45:00|67566.3|67551.3|67548.1|67533.1|67572.6|67557.6|67537.9|67522.9|401
1725889800000|2024-09-09 13:50:00|67550.8|67535.8|67558.8|67538.8|67575|67560|67550.7|67535.5|442
1725890100000|2024-09-09 13:55:00|67558.7|67538.7|67555.6|67535.6|67559|67543.8|67547.6|67530.9|430
1725890400000|2024-09-09 14:00:00|67555.5|67535.5|67591.5|67576.5|67592.3|67577.3|67554.2|67534.2|465
1725890700000|2024-09-09 14:05:00|67591.6|67576.6|67587.9|67572.9|67592.2|67577.2|67564.4|67549.4|447
1725891000000|2024-09-09 14:10:00|67588|67573|67607.3|67592.3|67630.8|67613.6|67582.7|67567.7|575
1725891300000|2024-09-09 14:15:00|67607.2|67592.2|67572.4|67557.4|67614.9|67599.9|67567.5|67550.2|571
1725891600000|2024-09-09 14:20:00|67572.6|67557.6|67568.2|67553.2|67581.4|67566.4|67561.9|67546.9|459
1725891900000|2024-09-09 14:25:00|67567.9|67552.9|67581.1|67566.1|67584.5|67569.5|67564.3|67549.3|436
1725892200000|2024-09-09 14:30:00|67581.3|67566.3|67607.2|67592.2|67613.2|67598.2|67576.5|67561.5|486
1725892500000|2024-09-09 14:35:00|67606.9|67591.9|67613.7|67598.7|67619.6|67604.6|67599.6|67584.6|382
1725892800000|2024-09-09 14:40:00|67613.6|67598.6|67624.3|67609.3|67628.8|67613.4|67612.7|67597.7|406
1725893100000|2024-09-09 14:45:00|67624.5|67609.5|67603.4|67588.4|67630.9|67615.9|67599.4|67584.4|462
1725893400000|2024-09-09 14:50:00|67603.3|67588.3|67580.6|67565.6|67603.8|67588.8|67580.6|67564.4|597
1725893700000|2024-09-09 14:55:00|67580.4|67565.4|67582.2|67567.2|67607.3|67592.3|67572.1|67557.1|551
1725894000000|2024-09-09 15:00:00|67582.1|67567.1|67586.8|67571.8|67589.7|67574.7|67571.4|67556.4|511
1725894300000|2024-09-09 15:05:00|67586.9|67571.9|67587.6|67572.6|67603.5|67588.5|67580|67565|349
1725894600000|2024-09-09 15:10:00|67587.5|67572.5|67586.6|67571.6|67589.1|67574.1|67568.4|67553.4|410
1725894900000|2024-09-09 15:15:00|67586.2|67571.2|67578.8|67563.8|67588.7|67573.7|67574.1|67559.1|349
1725895200000|2024-09-09 15:20:00|67578.7|67563.7|67584.1|67569.1|67584.8|67569.8|67566.5|67551.5|384
1725895500000|2024-09-09 15:25:00|67584.2|67569.2|67614.9|67599.9|67615.3|67600.3|67581.7|67566.7|353
1725895800000|2024-09-09 15:30:00|67615.1|67600.1|67610|67595|67623.9|67607.2|67599.5|67584.5|324
1725896100000|2024-09-09 15:35:00|67609.7|67594.7|67590.4|67575.4|67614.4|67599.4|67584.1|67569.1|362
1725896400000|2024-09-09 15:40:00|67590.3|67575.3|67588.4|67573.4|67599.9|67584.9|67586.3|67566.9|309
1725896700000|2024-09-09 15:45:00|67588.3|67573.3|67590.4|67575.4|67590.6|67575.6|67577.6|67562.6|308
1725897000000|2024-09-09 15:50:00|67589.4|67574.4|67574.1|67559.1|67589.4|67574.4|67565|67550|327
1725897300000|2024-09-09 15:55:00|67574.4|67559.4|67584.9|67569.9|67585.1|67570.1|67572.8|67557.8|309
1725897600000|2024-09-09 16:00:00|67585.1|67570.1|67558.1|67543.1|67585.1|67570.1|67555.8|67540.8|325
1725897900000|2024-09-09 16:05:00|67557.6|67542.6|67585.9|67565.9|67585.9|67565.9|67556.6|67541.6|237
1725898200000|2024-09-09 16:10:00|67586|67566|67565.8|67545.8|67587.2|67567.2|67565.3|67545.3|237
1725898500000|2024-09-09 16:15:00|67565.7|67545.7|67544|67529|67567|67547|67542.1|67526.5|198
1725898800000|2024-09-09 16:20:00|67544.1|67529.1|67557|67542|67565.9|67550.9|67544.1|67529.1|264
1725899100000|2024-09-09 16:25:00|67556.8|67541.8|67547.2|67527.2|67559.1|67544.1|67541.8|67525.1|215
1725899400000|2024-09-09 16:30:00|67547.3|67527.3|67543.7|67523.7|67553.9|67533.9|67537.4|67517.4|207
1725899700000|2024-09-09 16:35:00|67543.8|67523.8|67536.1|67516.1|67545|67525|67533.5|67515.7|220
1725900000000|2024-09-09 16:40:00|67536.2|67516.2|67543.5|67523.5|67547.5|67527.5|67533.7|67515.7|182
1725900300000|2024-09-09 16:45:00|67543.7|67523.7|67546.9|67531.9|67550.2|67531.9|67528.4|67511.2|230
1725900600000|2024-09-09 16:50:00|67547|67532|67544.2|67529.2|67550.3|67532.9|67538.6|67523.6|229
1725900900000|2024-09-09 16:55:00|67544.3|67529.3|67543|67523|67547|67531.3|67534.6|67517.3|223
1725901200000|2024-09-09 17:00:00|67542.8|67522.8|67535.6|67520.6|67546.3|67526.3|67532.6|67514.4|185
1725901500000|2024-09-09 17:05:00|67535.5|67520.5|67528.1|67508.1|67544.6|67524.6|67519.4|67499.4|191
1725901800000|2024-09-09 17:10:00|67528.2|67508.2|67516.4|67496.4|67528.6|67510.9|67510.4|67493.7|231
1725902100000|2024-09-09 17:15:00|67516.9|67496.9|67521|67501|67522.5|67502.5|67515.4|67495.4|178
1725902400000|2024-09-09 17:20:00|67520.8|67500.8|67525.5|67505.5|67526.9|67506.9|67511.4|67493.5|178
1725902700000|2024-09-09 17:25:00|67525.7|67505.7|67524.9|67504.9|67526|67506|67515.4|67498.3|197
1725903000000|2024-09-09 17:30:00|67526.2|67506.2|67535.3|67515.3|67536.2|67516.2|67517|67497|224
1725903300000|2024-09-09 17:35:00|67535.2|67515.2|67532.4|67512.4|67535.4|67515.4|67524.8|67504.8|178
1725903600000|2024-09-09 17:40:00|67532.6|67512.6|67544.2|67524.2|67547.8|67527.8|67527.9|67507.9|221
1725903900000|2024-09-09 17:45:00|67543.9|67523.9|67549|67529|67550.3|67530.3|67540.4|67520.4|170
1725904200000|2024-09-09 17:50:00|67549.2|67529.2|67550.9|67530.9|67561.6|67544.7|67547.2|67527.2|208
1725904500000|2024-09-09 17:55:00|67551.2|67531.2|67574.3|67554.3|67574.6|67554.6|67551.1|67531.1|232
1725904800000|2024-09-09 18:00:00|67574.2|67554.2|67567.6|67552.6|67575.9|67555.9|67567.6|67548.9|226
1725905100000|2024-09-09 18:05:00|67567.8|67552.8|67584.2|67569.2|67584.2|67569.2|67567.7|67552.7|174
1725905400000|2024-09-09 18:10:00|67584.6|67569.6|67581.2|67561.2|67586|67569.6|67579|67559.6|165
1725905700000|2024-09-09 18:15:00|67581|67561|67566.4|67551.4|67581|67563.4|67565.1|67550.1|155
1725906000000|2024-09-09 18:20:00|67566.3|67551.3|67566.2|67546.2|67572.1|67557.1|67562.7|67544.6|129
1725906300000|2024-09-09 18:25:00|67566.3|67546.3|67571.7|67551.7|67577.3|67557.3|67564.9|67544.9|146
1725906600000|2024-09-09 18:30:00|67571.6|67551.6|67564.3|67544.3|67573.7|67553.7|67564.3|67544.3|114
1725906900000|2024-09-09 18:35:00|67564.2|67544.2|67574.9|67554.9|67574.9|67554.9|67561.2|67543|174
1725907200000|2024-09-09 18:40:00|67575|67555|67569|67549|67581.2|67561.2|67568.8|67548.8|132
1725907500000|2024-09-09 18:45:00|67569.1|67549.1|67563.5|67543.5|67569.8|67549.8|67561.6|67541.6|88
1725907800000|2024-09-09 18:50:00|67563.1|67543.1|67563.7|67548.7|67566.7|67548.9|67558.8|67538.8|112
1725908100000|2024-09-09 18:55:00|67563.6|67548.6|67579.4|67559.4|67583.1|67563.1|67563.6|67543.6|209
1725908400000|2024-09-09 19:00:00|67579|67559|67582.3|67567.3|67595.9|67580.9|67578.1|67559|237
1725908700000|2024-09-09 19:05:00|67582.4|67567.4|67579|67564|67582.6|67567.6|67576.6|67558.8|177
1725909000000|2024-09-09 19:10:00|67578.9|67563.9|67585.1|67570.1|67587.5|67572.5|67577.5|67562.5|242
1725909300000|2024-09-09 19:15:00|67585|67570|67590.1|67570.1|67591.5|67576.5|67581.5|67566.5|152
1725909600000|2024-09-09 19:20:00|67590.4|67570.4|67596.7|67576.7|67597.5|67580|67589.3|67570.4|119
1725909900000|2024-09-09 19:25:00|67596.9|67576.9|67595.5|67580.5|67598.4|67583.1|67591.6|67576.2|157
1725910200000|2024-09-09 19:30:00|67595.6|67580.6|67603.5|67588.5|67605.7|67590.7|67595.6|67580.6|188
1725910500000|2024-09-09 19:35:00|67603.6|67588.6|67596.1|67576.1|67603.7|67588.7|67595|67575|137
1725910800000|2024-09-09 19:40:00|67596.2|67576.2|67595.2|67580.2|67599.3|67581.8|67595.1|67575.5|136
1725911100000|2024-09-09 19:45:00|67595.3|67580.3|67598.9|67578.9|67599|67581.4|67592.9|67576.1|142
1725911400000|2024-09-09 19:50:00|67598.8|67578.8|67604.8|67584.8|67608.3|67588.3|67598.8|67578.8|178
1725911700000|2024-09-09 19:55:00|67604.6|67584.6|67608.4|67588.4|67612.8|67592.8|67600.6|67582.7|238
1725912000000|2024-09-09 20:00:00|67608.5|67588.5|67611.3|67591.3|67620.5|67600.5|67605.9|67588.5|125
1725912300000|2024-09-09 20:05:00|67611.9|67591.9|67605.1|67585.1|67612.1|67592.1|67600.3|67582.6|105
1725912600000|2024-09-09 20:10:00|67605.3|67585.3|67603|67583|67605.4|67585.9|67600.5|67582.8|104
1725912900000|2024-09-09 20:15:00|67602.9|67582.9|67609.8|67589.8|67612|67592|67599.9|67582.1|84
1725913200000|2024-09-09 20:20:00|67609.7|67589.7|67604.9|67584.9|67609.7|67589.7|67602.8|67582.8|86
1725913500000|2024-09-09 20:25:00|67604.8|67584.8|67607.4|67587.4|67610.3|67590.3|67604.7|67584.7|99
1725913800000|2024-09-09 20:30:00|67607.5|67587.5|67606.9|67586.9|67612.4|67592.4|67606.9|67586.9|142
1725914100000|2024-09-09 20:35:00|67606.7|67586.7|67610.5|67590.5|67610.6|67590.6|67606.2|67586.2|91
1725914400000|2024-09-09 20:40:00|67610.3|67590.3|67613.6|67593.6|67614.6|67594.6|67608.6|67588.6|88
1725914700000|2024-09-09 20:45:00|67613.5|67593.5|67614.5|67594.5|67617.6|67597.6|67613.2|67593.2|71
1725915000000|2024-09-09 20:50:00|67614.7|67594.7|67629.7|67609.7|67635.2|67615.2|67614.7|67594.7|141
1725915300000|2024-09-09 20:55:00|67629.9|67609.9|67632.8|67610.6|67638|67618|67628.3|67608.3|157
1725915600000|2024-09-09 21:00:00|67632.4|67610|67626|67573.9|67637.3|67610|67626|67565.8|51
1725915900000|2024-09-09 21:05:00|67627.5|67572.4|67629.9|67544.9|67630.3|67572.4|67621.1|67543.7|122
1725916200000|2024-09-09 21:10:00|67628.9|67545.1|67617.9|67567.6|67637.5|67572|67613.8|67544.4|265
1725916500000|2024-09-09 21:15:00|67618|67568|67625.1|67575.2|67627.6|67575.3|67614.1|67564.3|195
1725916800000|2024-09-09 21:20:00|67624.9|67575.1|67626.5|67575.1|67627.3|67577.5|67618|67570.1|142
1725917100000|2024-09-09 21:25:00|67625.2|67575.3|67623|67572.6|67628|67580|67620.6|67572.6|172
1725917400000|2024-09-09 21:30:00|67623.7|67572.5|67622.8|67570.9|67626.1|67576.6|67621.2|67568.3|241
1725917700000|2024-09-09 21:35:00|67622.3|67569.3|67619.5|67571.3|67623.1|67571.5|67618.8|67567|214
1725918000000|2024-09-09 21:40:00|67619.4|67570.7|67620.3|67569.6|67620.9|67579.8|67613.6|67569|155
1725918300000|2024-09-09 21:45:00|67619.7|67569.2|67614|67569.7|67622.4|67586.4|67613.9|67568.6|193
1725918600000|2024-09-09 21:50:00|67613.9|67569.8|67611.9|67574|67616|67576.2|67611|67568.1|272
1725918900000|2024-09-09 21:55:00|67611.6|67574.2|67610.5|67582.9|67614|67586.6|67608.5|67573|186
1725919200000|2024-09-09 22:00:00|67608.7|67583.3|67600|67578.6|67623.4|67599.2|67599.8|67577.2|244
1725919500000|2024-09-09 22:05:00|67600.1|67578.7|67599.4|67579.4|67614.8|67589.4|67598.9|67577.2|164
1725919800000|2024-09-09 22:10:00|67599.1|67579.1|67605.4|67585.4|67606.3|67585.7|67599.1|67579.1|199
1725920100000|2024-09-09 22:15:00|67605.2|67585.2|67606.1|67586.1|67606.2|67586.2|67602|67582|111
1725920400000|2024-09-09 22:20:00|67605.8|67585.8|67607.5|67587.5|67607.5|67587.5|67602.5|67582.5|102
1725920700000|2024-09-09 22:25:00|67607.4|67587.4|67608.9|67588.9|67608.9|67588.9|67605.2|67585.2|115
1725921000000|2024-09-09 22:30:00|67608.7|67588.7|67604.9|67584.9|67608.7|67588.7|67598.2|67578.2|130
1725921300000|2024-09-09 22:35:00|67604.8|67584.8|67601|67581|67606.1|67586.1|67599.3|67579.3|103
1725921600000|2024-09-09 22:40:00|67601.1|67581.1|67603.3|67583.3|67606.6|67586.6|67601.1|67581.1|88
1725921900000|2024-09-09 22:45:00|67603.6|67583.6|67611.8|67591.8|67612.5|67592.5|67603.6|67583.6|76
1725922200000|2024-09-09 22:50:00|67611.9|67591.9|67610.8|67590.8|67611.9|67591.9|67610.6|67590.6|63
1725922500000|2024-09-09 22:55:00|67610.7|67590.7|67611.2|67591.2|67611.8|67591.8|67607.2|67587.2|89
1725922800000|2024-09-09 23:00:00|67611.1|67591.1|67614.6|67594.6|67615.5|67595.5|67609|67589|115
1725923100000|2024-09-09 23:05:00|67614.5|67594.5|67614.1|67594.1|67615.2|67595.2|67611.7|67591.7|50
1725923400000|2024-09-09 23:10:00|67614.2|67594.2|67613.5|67593.5|67614.2|67594.2|67613.4|67593.4|82
1725923700000|2024-09-09 23:15:00|67613.6|67593.6|67617|67597|67618.4|67598.4|67613.4|67593.4|103
1725924000000|2024-09-09 23:20:00|67616.7|67596.7|67617.4|67597.4|67618.5|67598.5|67615|67595|114
1725924300000|2024-09-09 23:25:00|67617.3|67597.3|67612.6|67592.6|67617.4|67597.4|67610.5|67590.5|88
1725924600000|2024-09-09 23:30:00|67612.5|67592.5|67610.5|67590.5|67612.6|67592.6|67607.4|67587.4|110
1725924900000|2024-09-09 23:35:00|67610.8|67590.8|67611.3|67591.3|67613.7|67593.7|67610.5|67590.5|81
1725925200000|2024-09-09 23:40:00|67611.2|67591.2|67611|67591|67613.5|67593.5|67610.5|67590.5|89
1725925500000|2024-09-09 23:45:00|67610.8|67590.8|67617.5|67597.5|67617.8|67597.8|67610.6|67590.6|86
1725925800000|2024-09-09 23:50:00|67617.2|67597.2|67623.2|67603.2|67624.1|67604.1|67616.7|67596.7|80
1725926100000|2024-09-09 23:55:00|67623.3|67603.3|67625.3|67605.3|67631|67611|67622.2|67602.2|120
1725926400000|2024-09-10 00:00:00|67625.5|67605.5|67629.7|67609.7|67634|67614|67624.9|67604.9|229
1725926700000|2024-09-10 00:05:00|67630|67610|67646.2|67626.2|67648.4|67628.4|67629.8|67609.8|278
1725927000000|2024-09-10 00:10:00|67646.3|67626.3|67642.2|67622.2|67651|67631|67639.6|67619.6|253
1725927300000|2024-09-10 00:15:00|67642.4|67622.4|67645.4|67625.4|67646.5|67626.5|67639.2|67619.2|244
1725927600000|2024-09-10 00:20:00|67645.6|67625.6|67653.9|67633.9|67654.9|67634.9|67643.2|67623.2|165
1725927900000|2024-09-10 00:25:00|67654.6|67634.6|67661.9|67641.9|67669.6|67649.6|67651.6|67631.6|206
1725928200000|2024-09-10 00:30:00|67661.8|67641.8|67656.6|67636.6|67664.3|67644.3|67655.4|67635.4|178
1725928500000|2024-09-10 00:35:00|67656.8|67636.8|67652.1|67632.1|67659.2|67639.2|67650.7|67630.7|223
1725928800000|2024-09-10 00:40:00|67652.8|67632.8|67642.2|67622.2|67652.8|67632.8|67642.2|67622.2|182
1725929100000|2024-09-10 00:45:00|67642.3|67622.3|67647.2|67627.2|67649.9|67629.9|67642.2|67622.2|193
1725929400000|2024-09-10 00:50:00|67647|67627|67651.7|67631.7|67652.7|67632.7|67644.6|67624.6|199
1725929700000|2024-09-10 00:55:00|67652.3|67632.3|67652.9|67632.9|67652.9|67632.9|67647.8|67627.8|166
1725930000000|2024-09-10 01:00:00|67653|67633|67647|67627|67654|67634|67646.4|67626.4|195
1725930300000|2024-09-10 01:05:00|67647.1|67627.1|67639.8|67619.8|67650.6|67630.6|67638.2|67618.2|174
1725930600000|2024-09-10 01:10:00|67639.9|67619.9|67640.4|67620.4|67642.1|67622.1|67634.8|67614.8|193
1725930900000|2024-09-10 01:15:00|67640.3|67620.3|67645.8|67625.8|67646.2|67626.2|67636.4|67616.4|190
1725931200000|2024-09-10 01:20:00|67645.7|67625.7|67643.9|67623.9|67646.4|67626.4|67640.7|67620.7|159
1725931500000|2024-09-10 01:25:00|67644|67624|67641.1|67621.1|67644.3|67624.3|67637.1|67617.1|213
1725931800000|2024-09-10 01:30:00|67640.9|67620.9|67637.6|67617.6|67645.8|67625.8|67634.9|67614.9|167
1725932100000|2024-09-10 01:35:00|67637.5|67617.5|67634.5|67614.5|67646.5|67626.5|67633.3|67613.3|219
1725932400000|2024-09-10 01:40:00|67634.6|67614.6|67638.2|67618.2|67641.4|67621.4|67633.3|67613.3|204
1725932700000|2024-09-10 01:45:00|67638.3|67618.3|67635.7|67615.7|67639.8|67619.8|67632.2|67612.9|180
1725933000000|2024-09-10 01:50:00|67635.9|67615.9|67637|67617|67641.5|67621.5|67630.5|67610.5|167
1725933300000|2024-09-10 01:55:00|67636.7|67616.7|67628.7|67608.7|67637.1|67617.1|67624.3|67604.3|173
1725933600000|2024-09-10 02:00:00|67628.3|67608.3|67627.1|67607.1|67628.8|67608.8|67619.2|67599.2|224
1725933900000|2024-09-10 02:05:00|67627|67607|67639.5|67619.5|67640.6|67620.6|67626.9|67606.9|154
1725934200000|2024-09-10 02:10:00|67637.8|67622.8|67636.9|67616.9|67641.3|67623.7|67636.9|67616.9|109
1725934500000|2024-09-10 02:15:00|67637.4|67617.4|67634.6|67614.6|67637.6|67619.8|67632.8|67613.9|132
1725934800000|2024-09-10 02:20:00|67634.7|67614.7|67632.4|67612.4|67635|67616.8|67625.9|67608|158
1725935100000|2024-09-10 02:25:00|67632.3|67612.3|67632.7|67612.7|67635.5|67617.6|67630.5|67610.5|148
1725935400000|2024-09-10 02:30:00|67632.9|67612.9|67626|67606|67633.1|67613.1|67626|67606|143
1725935700000|2024-09-10 02:35:00|67625.8|67605.8|67630|67610|67630.7|67610.7|67620.2|67600.2|181
1725936000000|2024-09-10 02:40:00|67629.9|67609.9|67629.4|67609.4|67630.7|67610.7|67624|67604|136
1725936300000|2024-09-10 02:45:00|67629.5|67609.5|67629.6|67609.6|67633.1|67613.1|67626.9|67606.9|127
1725936600000|2024-09-10 02:50:00|67629.5|67609.5|67624.9|67604.9|67630.3|67610.3|67624.9|67604.9|119
1725936900000|2024-09-10 02:55:00|67625.7|67605.7|67629|67609|67629.3|67609.3|67623.9|67603.9|92
1725937200000|2024-09-10 03:00:00|67628.7|67608.7|67620.7|67600.7|67628.7|67608.7|67620|67600|114
1725937500000|2024-09-10 03:05:00|67620.8|67600.8|67622.8|67602.8|67625|67605|67620.8|67600.8|108
1725937800000|2024-09-10 03:10:00|67622.7|67602.7|67619.2|67599.2|67625.6|67605.6|67618.2|67598.2|95
1725938100000|2024-09-10 03:15:00|67619.1|67599.1|67613.2|67593.2|67619.4|67599.4|67610.9|67590.9|107
1725938400000|2024-09-10 03:20:00|67613.3|67593.3|67610.6|67590.6|67613.5|67593.5|67607.2|67587.2|153
1725938700000|2024-09-10 03:25:00|67610.8|67590.8|67615.1|67595.1|67617|67597|67610.8|67590.8|110
1725939000000|2024-09-10 03:30:00|67615.8|67595.8|67611.4|67591.4|67618.4|67598.4|67611|67591|151
1725939300000|2024-09-10 03:35:00|67611.5|67591.5|67608.7|67588.7|67611.6|67591.6|67605.2|67585.2|158
1725939600000|2024-09-10 03:40:00|67608.8|67588.8|67612.3|67592.3|67613.8|67594.9|67608.4|67588.4|101
1725939900000|2024-09-10 03:45:00|67612.4|67592.4|67608.8|67588.8|67612.4|67592.4|67604.9|67584.9|102
1725940200000|2024-09-10 03:50:00|67608.9|67588.9|67606.8|67586.8|67609.1|67589.1|67605.6|67585.6|110
1725940500000|2024-09-10 03:55:00|67606.7|67586.7|67607.3|67587.3|67608.1|67588.1|67602.9|67582.9|118
1725940800000|2024-09-10 04:00:00|67607.2|67587.2|67606|67586|67607.4|67587.4|67604.1|67584.1|133
1725941100000|2024-09-10 04:05:00|67606.1|67586.1|67615.2|67595.2|67615.9|67595.9|67606|67586|94
1725941400000|2024-09-10 04:10:00|67615.3|67595.3|67614.9|67594.9|67621.4|67601.4|67614.6|67594.6|98
1725941700000|2024-09-10 04:15:00|67614.8|67594.8|67614.3|67594.3|67617.5|67597.5|67612.4|67592.4|81
1725942000000|2024-09-10 04:20:00|67614.5|67594.5|67615.1|67595.1|67615.1|67595.1|67611.1|67591.1|86
1725942300000|2024-09-10 04:25:00|67614.3|67594.3|67613.8|67593.8|67617|67597|67613.7|67593.7|104
1725942600000|2024-09-10 04:30:00|67613.7|67593.7|67608.9|67588.9|67613.9|67593.9|67608.5|67588.5|106
1725942900000|2024-09-10 04:35:00|67608.7|67588.7|67605|67585|67609|67589|67605|67585|91
1725943200000|2024-09-10 04:40:00|67605.6|67585.6|67598.9|67578.9|67605.9|67585.9|67598.7|67578.7|90
1725943500000|2024-09-10 04:45:00|67599|67579|67599.6|67579.6|67599.8|67579.8|67593.5|67573.5|110
1725943800000|2024-09-10 04:50:00|67599.4|67579.4|67599.4|67579.4|67600.4|67580.4|67599.1|67579.1|79
1725944100000|2024-09-10 04:55:00|67599.5|67579.5|67597|67577|67599.6|67579.6|67596.3|67576.3|64
1725944400000|2024-09-10 05:00:00|67596.9|67576.9|67607|67587|67608|67588|67595.5|67575.5|155
1725944700000|2024-09-10 05:05:00|67607.1|67587.1|67605.9|67585.9|67607.1|67587.1|67604.6|67584.6|95
1725945000000|2024-09-10 05:10:00|67606.1|67586.1|67599.4|67579.4|67608.4|67588.4|67599.1|67579.1|115
1725945300000|2024-09-10 05:15:00|67599.3|67579.3|67595.8|67575.8|67601.8|67581.8|67592.4|67572.4|132
1725945600000|2024-09-10 05:20:00|67595.7|67575.7|67590.9|67570.9|67595.9|67575.9|67589.9|67569.9|109
1725945900000|2024-09-10 05:25:00|67591.2|67571.2|67592.8|67572.8|67595.7|67575.7|67589.9|67569.9|122
1725946200000|2024-09-10 05:30:00|67593.2|67573.2|67592.4|67572.4|67593.8|67573.8|67589.4|67569.4|141
1725946500000|2024-09-10 05:35:00|67590.5|67570.5|67592.4|67572.4|67595.3|67575.3|67589.8|67570.3|115
1725946800000|2024-09-10 05:40:00|67592.5|67572.5|67590.2|67570.2|67599.9|67579.9|67590|67570|148
1725947100000|2024-09-10 05:45:00|67590.1|67570.1|67587.2|67567.2|67593.6|67573.6|67586.5|67566.5|122
1725947400000|2024-09-10 05:50:00|67587.1|67567.1|67594|67574|67594.3|67574.3|67581.3|67561.3|194
1725947700000|2024-09-10 05:55:00|67594.3|67574.3|67601.8|67581.8|67602.1|67582.1|67591.1|67571.1|188
1725948000000|2024-09-10 06:00:00|67601.4|67581.4|67608|67588|67610|67590|67586.7|67566.7|362
1725948300000|2024-09-10 06:05:00|67607.9|67587.9|67624.9|67604.9|67627.3|67610.4|67606.6|67586.6|317
1725948600000|2024-09-10 06:10:00|67624.6|67604.6|67627.9|67607.9|67636.2|67616.2|67620.8|67602.4|388
1725948900000|2024-09-10 06:15:00|67628.2|67608.2|67621.7|67601.7|67628.2|67608.8|67611.4|67592.5|321
1725949200000|2024-09-10 06:20:00|67622|67602|67618.8|67598.8|67625.4|67607.5|67615.8|67595.8|313
1725949500000|2024-09-10 06:25:00|67618.5|67598.5|67606.8|67586.8|67619.1|67601.1|67606.2|67586.3|277
1725949800000|2024-09-10 06:30:00|67607|67587|67595.2|67575.2|67610.1|67590.1|67592.9|67572.9|297
1725950100000|2024-09-10 06:35:00|67595.4|67575.4|67587.6|67567.6|67596.6|67576.6|67586.6|67566.6|276
1725950400000|2024-09-10 06:40:00|67587.9|67567.9|67596.4|67576.4|67597.4|67577.4|67578|67558|343
1725950700000|2024-09-10 06:45:00|67596.6|67576.6|67579.9|67564.9|67598|67579.8|67579.6|67563.8|270
1725951000000|2024-09-10 06:50:00|67579.6|67564.6|67571.2|67551.2|67583.9|67567|67567.5|67549.1|406
1725951300000|2024-09-10 06:55:00|67571.3|67551.3|67539.7|67519.7|67572|67552.6|67539.7|67519.7|563
1725951600000|2024-09-10 07:00:00|67539.9|67519.9|67581.6|67561.6|67582.1|67562.1|67539.9|67519.9|628
1725951900000|2024-09-10 07:05:00|67581.7|67561.7|67568.3|67553.3|67585.3|67567.8|67563.6|67548.6|461
1725952200000|2024-09-10 07:10:00|67568.1|67553.1|67582.1|67567.1|67588|67573|67566.3|67551.3|406
1725952500000|2024-09-10 07:15:00|67582.7|67567.7|67566.8|67551.8|67584.2|67569.2|67564.3|67549.3|362
1725952800000|2024-09-10 07:20:00|67567|67552|67578.7|67558.7|67585|67570|67567|67549.2|361
1725953100000|2024-09-10 07:25:00|67578.9|67558.9|67584.7|67569.7|67586.7|67571.7|67564.7|67549.7|320
1725953400000|2024-09-10 07:30:00|67584.8|67569.8|67587.1|67572.1|67600.7|67585.7|67577.9|67562.9|327
1725953700000|2024-09-10 07:35:00|67587|67572|67590.4|67570.4|67605.4|67586.6|67587|67569.7|315
1725954000000|2024-09-10 07:40:00|67590.1|67570.1|67575.6|67560.6|67592.1|67576.2|67569.4|67554.4|279
1725954300000|2024-09-10 07:45:00|67575.7|67560.7|67581.5|67566.5|67583.6|67568.6|67571.9|67556.9|250
1725954600000|2024-09-10 07:50:00|67581.6|67566.6|67590.5|67570.5|67592.2|67572.2|67575.1|67560.1|202
1725954900000|2024-09-10 07:55:00|67591.5|67571.5|67615.6|67595.6|67616|67598.2|67589.5|67569.5|314
1725955200000|2024-09-10 08:00:00|67616|67596|67622.2|67602.2|67624.5|67605.1|67613.3|67595.2|355
1725955500000|2024-09-10 08:05:00|67622.3|67602.3|67615.5|67600.5|67628.3|67608.7|67603.8|67588.8|326
1725955800000|2024-09-10 08:10:00|67613.4|67593.4|67599.8|67584.8|67613.4|67595.3|67597.3|67582.3|238
1725956100000|2024-09-10 08:15:00|67599.7|67584.7|67605.8|67590.8|67608.2|67593.2|67595.9|67580.9|269
1725956400000|2024-09-10 08:20:00|67605.7|67590.7|67624.7|67609.7|67625.9|67610.9|67597.1|67582.1|309
1725956700000|2024-09-10 08:25:00|67624.8|67609.8|67620.5|67600.5|67625.7|67610.7|67606.2|67591.2|259
1725957000000|2024-09-10 08:30:00|67620.6|67600.6|67633.8|67613.8|67633.9|67613.9|67616.5|67599.1|254
1725957300000|2024-09-10 08:35:00|67633.9|67613.9|67615.4|67600.4|67637.1|67619.6|67615|67600|295
1725957600000|2024-09-10 08:40:00|67615.3|67600.3|67609.1|67594.1|67623.1|67608.1|67609.1|67594.1|266
1725957900000|2024-09-10 08:45:00|67609|67594|67614.7|67599.7|67616.2|67601.2|67607.7|67591.2|207
1725958200000|2024-09-10 08:50:00|67614.8|67599.8|67619.5|67604.5|67619.8|67604.8|67609.2|67594.2|205
1725958500000|2024-09-10 08:55:00|67620.5|67605.5|67611.8|67591.8|67628.4|67608.4|67606.5|67589.1|237
1725958800000|2024-09-10 09:00:00|67611.5|67591.5|67626.2|67606.2|67627.6|67607.6|67607.5|67587.5|264
1725959100000|2024-09-10 09:05:00|67626|67606|67643.5|67623.5|67643.8|67627.2|67625.3|67605.3|274
1725959400000|2024-09-10 09:10:00|67643.8|67623.8|67630.7|67615.7|67643.8|67625.7|67628.2|67613.2|259
1725959700000|2024-09-10 09:15:00|67630.8|67615.8|67618.1|67603.1|67633.6|67618.6|67614.9|67599.9|256
1725960000000|2024-09-10 09:20:00|67618|67603|67621.3|67606.3|67631.5|67616.5|67617.9|67602.9|226
1725960300000|2024-09-10 09:25:00|67621.4|67606.4|67608.8|67593.8|67625|67610|67605.8|67590.8|217
1725960600000|2024-09-10 09:30:00|67609|67594|67603.2|67588.2|67616.6|67601.6|67603|67588|230
1725960900000|2024-09-10 09:35:00|67603|67588|67589.5|67574.5|67603.3|67588.3|67582.1|67567.1|267
1725961200000|2024-09-10 09:40:00|67589.3|67574.3|67594.4|67579.4|67595.3|67579.9|67584.8|67569.8|216
1725961500000|2024-09-10 09:45:00|67594.3|67579.3|67589.6|67574.6|67597.6|67582.6|67588.4|67573.4|220
1725961800000|2024-09-10 09:50:00|67589.5|67574.5|67606.9|67586.9|67607.2|67587.2|67584.3|67565.7|236
1725962100000|2024-09-10 09:55:00|67607.1|67587.1|67606.2|67591.2|67614.3|67599.3|67604.6|67587.1|208
1725962400000|2024-09-10 10:00:00|67605.7|67590.7|67591.4|67576.4|67605.7|67590.7|67586.9|67569|274
1725962700000|2024-09-10 10:05:00|67591.3|67576.3|67608.6|67593.6|67611.5|67596.5|67591.3|67576.3|199
1725963000000|2024-09-10 10:10:00|67608.7|67593.7|67611.7|67596.7|67611.7|67596.7|67605.3|67590.3|238
1725963300000|2024-09-10 10:15:00|67611.8|67596.8|67615.1|67600.1|67625.1|67606.9|67611.3|67595.5|211
1725963600000|2024-09-10 10:20:00|67615.2|67600.2|67611.2|67596.2|67615.3|67600.3|67598.9|67583.9|186
1725963900000|2024-09-10 10:25:00|67611.3|67596.3|67612.6|67597.6|67613|67598|67607.6|67592.6|151
1725964200000|2024-09-10 10:30:00|67613.3|67598.3|67627.5|67612.5|67633.6|67618.6|67613.3|67598.3|206
1725964500000|2024-09-10 10:35:00|67627.4|67612.4|67632.3|67617.3|67634.6|67619.6|67622.1|67607.1|194
1725964800000|2024-09-10 10:40:00|67632.4|67617.4|67623.8|67608.8|67635.3|67620.3|67621.1|67606.1|162
1725965100000|2024-09-10 10:45:00|67623.7|67608.7|67612|67597|67623.7|67608.7|67602|67587|218
1725965400000|2024-09-10 10:50:00|67611.9|67596.9|67607.7|67587.7|67611.9|67596.9|67598.8|67583.8|228
1725965700000|2024-09-10 10:55:00|67607.8|67587.8|67598.3|67578.3|67611.1|67596.1|67593.1|67578.1|352
1725966000000|2024-09-10 11:00:00|67596.2|67576.2|67583.1|67568.1|67597.3|67580.5|67583.1|67568.1|304
1725966300000|2024-09-10 11:05:00|67583.2|67568.2|67576.3|67561.3|67586.5|67571.5|67576.3|67560.4|238
1725966600000|2024-09-10 11:10:00|67576|67561|67605.3|67590.3|67605.8|67590.8|67575.8|67557.8|311
1725966900000|2024-09-10 11:15:00|67605.5|67590.5|67625.8|67610.8|67626.5|67611.5|67603.9|67588.9|277
1725967200000|2024-09-10 11:20:00|67625.9|67610.9|67620.5|67605.5|67628.9|67613.9|67619.5|67604.5|248
1725967500000|2024-09-10 11:25:00|67620.6|67605.6|67627.6|67612.6|67631.3|67616.3|67620.1|67605.1|264
1725967800000|2024-09-10 11:30:00|67627.7|67612.7|67630|67615|67637|67621.5|67627.3|67612.3|283
1725968100000|2024-09-10 11:35:00|67629.7|67614.7|67644.1|67629.1|67644.4|67629.4|67629.3|67614.3|194
1725968400000|2024-09-10 11:40:00|67644|67629|67654|67639|67661.2|67643.2|67643.3|67628.3|246
1725968700000|2024-09-10 11:45:00|67652.6|67637.6|67661.6|67646.6|67668.2|67653.2|67651.2|67636.2|327
1725969000000|2024-09-10 11:50:00|67661.5|67646.5|67661.8|67646.8|67683.1|67667.8|67658.5|67643.5|306
1725969300000|2024-09-10 11:55:00|67661.7|67646.7|67654.2|67639.2|67670|67655|67653.9|67638.9|390
1725969600000|2024-09-10 12:00:00|67655.2|67640.2|67652.4|67637.4|67675.5|67660.2|67652.1|67637.1|369
1725969900000|2024-09-10 12:05:00|67652.3|67637.3|67657.2|67642.2|67660.8|67645.8|67644.6|67629.6|330
1725970200000|2024-09-10 12:10:00|67657.1|67642.1|67637.6|67622.6|67657.1|67642.1|67637.5|67622.5|314
1725970500000|2024-09-10 12:15:00|67636.8|67621.8|67640.1|67625.1|67645.5|67630.5|67635.8|67620.8|295
1725970800000|2024-09-10 12:20:00|67639.5|67624.5|67639.8|67624.8|67646|67630.8|67620.4|67605.4|322
1725971100000|2024-09-10 12:25:00|67639.9|67624.9|67675.3|67655.3|67676.3|67656.3|67636|67616|404
1725971400000|2024-09-10 12:30:00|67675.5|67655.5|67649.5|67634.5|67677.9|67662.9|67646.2|67631.2|477
1725971700000|2024-09-10 12:35:00|67649.6|67634.6|67641.5|67621.5|67652.4|67637.4|67636.5|67618.1|344
1725972000000|2024-09-10 12:40:00|67641.3|67621.3|67663.7|67648.7|67682.4|67667.4|67641.3|67621.3|394
1725972300000|2024-09-10 12:45:00|67663.8|67648.8|67667.1|67652.1|67679.4|67664.4|67650.1|67635.1|423
1725972600000|2024-09-10 12:50:00|67667.7|67652.7|67679.8|67664.8|67682.6|67667.6|67664.3|67645.4|429
1725972900000|2024-09-10 12:55:00|67679.9|67664.9|67662.9|67647.9|67679.9|67664.9|67654.6|67639.6|373
1725973200000|2024-09-10 13:00:00|67663.9|67648.9|67637.6|67622.6|67676.4|67660.2|67634.1|67616.3|449
1725973500000|2024-09-10 13:05:00|67637.4|67622.4|67650.4|67635.4|67673.4|67657.4|67632.4|67616.8|427
1725973800000|2024-09-10 13:10:00|67650.5|67635.5|67650.8|67635.8|67652.4|67637.4|67642.8|67627.8|373
1725974100000|2024-09-10 13:15:00|67650.3|67635.3|67646|67631|67657|67642|67636|67621|339
1725974400000|2024-09-10 13:20:00|67646.2|67631.2|67638.3|67623.3|67646.4|67631.4|67632.8|67617.8|315
1725974700000|2024-09-10 13:25:00|67638.4|67623.4|67634.5|67619.5|67658.9|67643.9|67633.7|67618.7|356
1725975000000|2024-09-10 13:30:00|67634.6|67619.6|67640.8|67625.8|67660.5|67645.5|67634.6|67619.6|403
1725975300000|2024-09-10 13:35:00|67640.5|67625.5|67642.6|67627.6|67655.4|67640.4|67638|67623|374
1725975600000|2024-09-10 13:40:00|67640.8|67625.8|67663.6|67648.6|67678.6|67663.6|67639.7|67624.7|482
1725975900000|2024-09-10 13:45:00|67663.5|67648.5|67693.3|67673.3|67693.9|67673.9|67650.7|67635.7|466
1725976200000|2024-09-10 13:50:00|67692|67672|67733.3|67718.3|67734.8|67718.3|67689.6|67669.6|620
1725976500000|2024-09-10 13:55:00|67732.6|67717.6|67727|67707|67740.9|67723.6|67717.8|67698.9|616
1725976800000|2024-09-10 14:00:00|67726.8|67706.8|67731.3|67716.3|67742.5|67722.5|67726|67706.3|538
1725977100000|2024-09-10 14:05:00|67731.4|67716.4|67714.2|67694.2|67738.5|67720.9|67714.2|67694.2|537
1725977400000|2024-09-10 14:10:00|67714.1|67694.1|67716.4|67696.4|67733.9|67713.9|67705.2|67687.9|610
1725977700000|2024-09-10 14:15:00|67718.7|67698.7|67706.7|67691.7|67722.2|67705.3|67702.7|67683.3|487
1725978000000|2024-09-10 14:20:00|67707.5|67692.5|67713.4|67693.4|67721.3|67704.6|67701.6|67686.6|437
1725978300000|2024-09-10 14:25:00|67713.5|67693.5|67706.8|67686.8|67715.2|67695.2|67700.7|67681.8|374
1725978600000|2024-09-10 14:30:00|67707.1|67687.1|67731|67716|67734.1|67716.9|67707.1|67687.1|397
1725978900000|2024-09-10 14:35:00|67731.1|67716.1|67712.2|67697.2|67747|67728.2|67710.1|67694.7|418
1725979200000|2024-09-10 14:40:00|67712|67697|67737.1|67722.1|67737.8|67722.8|67711.1|67696.1|366
1725979500000|2024-09-10 14:45:00|67737.2|67722.2|67741.2|67726.2|67747|67731.5|67733.9|67718.9|463
1725979800000|2024-09-10 14:50:00|67741.1|67726.1|67733.4|67718.4|67751.7|67736.7|67722|67702|513
1725980100000|2024-09-10 14:55:00|67733.5|67718.5|67731.8|67716.8|67749.9|67734.9|67723.1|67708.1|459
1725980400000|2024-09-10 15:00:00|67730.8|67715.8|67728.5|67713.5|67738.8|67723.8|67724.8|67709.8|396
1725980700000|2024-09-10 15:05:00|67728.4|67713.4|67727.1|67707.1|67735.7|67720.7|67724|67706.7|273
1725981000000|2024-09-10 15:10:00|67727|67707|67709.1|67694.1|67727|67707|67703.3|67684.8|421
1725981300000|2024-09-10 15:15:00|67709|67694|67696.8|67681.8|67709|67694|67689.6|67670.4|357
1725981600000|2024-09-10 15:20:00|67696.6|67681.6|67700.3|67680.3|67715.1|67695.1|67691.7|67675.1|333
1725981900000|2024-09-10 15:25:00|67700.2|67680.2|67690|67675|67703.6|67683.6|67685.5|67670.1|377
1725982200000|2024-09-10 15:30:00|67690.1|67675.1|67688.6|67673.6|67694.8|67676.8|67680.9|67665.9|354
1725982500000|2024-09-10 15:35:00|67688.7|67673.7|67719.3|67699.3|67720|67700|67685.8|67669.4|329
1725982800000|2024-09-10 15:40:00|67719.4|67699.4|67707.9|67692.9|67725.5|67705.6|67705.8|67690.8|314
1725983100000|2024-09-10 15:45:00|67708|67693|67697.7|67682.7|67712.1|67697.1|67697.7|67682.7|328
1725983400000|2024-09-10 15:50:00|67697.8|67682.8|67686.8|67671.8|67707.4|67692.4|67677.9|67661.4|354
1725983700000|2024-09-10 15:55:00|67686.1|67671.1|67690.9|67675.9|67694.4|67679.4|67681.9|67666.9|340
1725984000000|2024-09-10 16:00:00|67691|67676|67698.8|67683.8|67701.2|67686.2|67680.4|67660.4|382
1725984300000|2024-09-10 16:05:00|67698.9|67683.9|67705.3|67685.3|67708.6|67690.9|67695.5|67675.5|252
1725984600000|2024-09-10 16:10:00|67705.1|67685.1|67698|67678|67706.4|67686.4|67684.2|67667.3|328
1725984900000|2024-09-10 16:15:00|67700.2|67680.2|67688.8|67668.8|67700.2|67680.2|67687.5|67668.2|299
1725985200000|2024-09-10 16:20:00|67688.7|67668.7|67694.2|67674.2|67703.8|67683.8|67688.3|67668.3|168
1725985500000|2024-09-10 16:25:00|67694.9|67674.9|67685.9|67670.9|67695.5|67675.5|67682.1|67667.1|220
1725985800000|2024-09-10 16:30:00|67685.8|67670.8|67681.4|67661.4|67694|67679|67680.2|67660.2|184
1725986100000|2024-09-10 16:35:00|67681.5|67661.5|67679.4|67664.4|67685.1|67667|67670|67652|273
1725986400000|2024-09-10 16:40:00|67679.9|67664.9|67671.8|67656.8|67686.3|67671.3|67669.4|67654.4|243
1725986700000|2024-09-10 16:45:00|67672.1|67657.1|67686.9|67666.9|67690.4|67670.4|67670.7|67653.8|211
1725987000000|2024-09-10 16:50:00|67686.8|67666.8|67675.7|67655.7|67687.8|67671.4|67675.4|67655.4|168
1725987300000|2024-09-10 16:55:00|67675.8|67655.8|67684|67664|67685.9|67665.9|67674.8|67655.1|204
1725987600000|2024-09-10 17:00:00|67683.9|67663.9|67682.4|67662.4|67693.2|67673.5|67680.6|67660.6|295
1725987900000|2024-09-10 17:05:00|67682.7|67662.7|67684|67664|67686.9|67667.8|67674.9|67656.7|191
1725988200000|2024-09-10 17:10:00|67684.2|67664.2|67707.7|67687.7|67707.7|67687.7|67680.6|67660.6|203
1725988500000|2024-09-10 17:15:00|67707.8|67687.8|67703.1|67688.1|67708|67691|67693|67675.1|230
1725988800000|2024-09-10 17:20:00|67703.3|67688.3|67704|67684|67708.3|67690.9|67698.3|67681.6|222
1725989100000|2024-09-10 17:25:00|67704.3|67684.3|67697|67677|67704.4|67684.4|67694.3|67674.3|182
1725989400000|2024-09-10 17:30:00|67696.9|67676.9|67694.2|67679.2|67701|67683.9|67681.5|67661.5|251
1725989700000|2024-09-10 17:35:00|67694.3|67679.3|67693.9|67678.9|67696.9|67681.9|67684.4|67667.1|211
1725990000000|2024-09-10 17:40:00|67694|67679|67691.4|67676.4|67694.6|67679.6|67687.4|67669.8|165
1725990300000|2024-09-10 17:45:00|67691|67676|67691.5|67676.5|67693.4|67678.4|67682.5|67667.5|202
1725990600000|2024-09-10 17:50:00|67691.4|67676.4|67696.4|67676.4|67696.8|67676.8|67685.7|67670.6|162
1725990900000|2024-09-10 17:55:00|67696.3|67676.3|67704|67689|67704.2|67689.2|67689.7|67669.7|205
1725991200000|2024-09-10 18:00:00|67704.1|67689.1|67701.3|67681.3|67721.2|67701.5|67699.7|67681.2|238
1725991500000|2024-09-10 18:05:00|67701.6|67681.6|67689.4|67669.4|67703.1|67683.1|67688.5|67668.5|170
1725991800000|2024-09-10 18:10:00|67689.3|67669.3|67696.2|67676.2|67699|67679|67689.1|67669.1|167
1725992100000|2024-09-10 18:15:00|67696|67676|67693.9|67673.9|67696.9|67680.7|67691.2|67673.2|133
1725992400000|2024-09-10 18:20:00|67691.4|67676.4|67688.1|67668.1|67696.6|67676.6|67687.4|67667.4|160
1725992700000|2024-09-10 18:25:00|67688.6|67668.6|67684.6|67664.6|67691.1|67671.1|67681.6|67661.6|175
1725993000000|2024-09-10 18:30:00|67684.3|67664.3|67691.6|67671.6|67693.2|67675.8|67681.9|67661.9|194
1725993300000|2024-09-10 18:35:00|67691.5|67671.5|67689.7|67669.7|67693|67673|67689.5|67669.5|115
1725993600000|2024-09-10 18:40:00|67689.5|67669.5|67684|67669|67689.5|67670.5|67683.7|67664|107
1725993900000|2024-09-10 18:45:00|67684.2|67669.2|67698|67678|67698.6|67681.6|67683.1|67668.1|115
1725994200000|2024-09-10 18:50:00|67697.8|67677.8|67691|67676|67702.6|67686.7|67687.8|67672.8|134
1725994500000|2024-09-10 18:55:00|67690.9|67675.9|67694.8|67679.8|67697.1|67682.1|67686|67666.9|211
1725994800000|2024-09-10 19:00:00|67694.9|67679.9|67707.5|67687.5|67709.2|67693.6|67694.9|67679.9|174
1725995100000|2024-09-10 19:05:00|67707.7|67687.7|67690.6|67670.6|67708.1|67688.1|67690.1|67670.1|150
1725995400000|2024-09-10 19:10:00|67690.7|67670.7|67684.9|67669.9|67690.9|67670.9|67678.4|67661|144
1725995700000|2024-09-10 19:15:00|67685.1|67670.1|67692.7|67672.7|67695.5|67675.5|67685.1|67669.8|170
1725996000000|2024-09-10 19:20:00|67693.1|67673.1|67684.2|67664.2|67693.3|67673.3|67681.3|67661.3|208
1725996300000|2024-09-10 19:25:00|67684.1|67664.1|67690.2|67670.2|67690.5|67670.5|67681.7|67661.7|150
1725996600000|2024-09-10 19:30:00|67690.3|67670.3|67696.9|67681.9|67701|67682.3|67689.7|67670.3|213
1725996900000|2024-09-10 19:35:00|67696.7|67681.7|67698.4|67683.4|67701.6|67686.6|67696.4|67679.1|151
1725997200000|2024-09-10 19:40:00|67698.2|67683.2|67693.5|67673.5|67700.2|67683.3|67691.9|67671.9|151
1725997500000|2024-09-10 19:45:00|67693.3|67673.3|67685.4|67665.4|67694.3|67674.3|67683.8|67663.8|137
1725997800000|2024-09-10 19:50:00|67685.5|67665.5|67687.5|67672.5|67688.7|67672.6|67682.7|67663|187
1725998100000|2024-09-10 19:55:00|67687.4|67672.4|67681.3|67661.3|67691.2|67674.1|67677|67657|212
1725998400000|2024-09-10 20:00:00|67681|67661|67690.8|67670.8|67690.8|67670.8|67680.5|67660.5|190
1725998700000|2024-09-10 20:05:00|67691|67671|67690|67670|67691.4|67671.4|67685.6|67665.8|103
1725999000000|2024-09-10 20:10:00|67689.9|67669.9|67694.9|67674.9|67697.1|67677.1|67688.6|67669.9|84
1725999300000|2024-09-10 20:15:00|67694.8|67674.8|67696|67676|67698.6|67678.6|67694.6|67674.6|105
1725999600000|2024-09-10 20:20:00|67696.1|67676.1|67697.3|67677.3|67697.4|67677.4|67693.2|67673.2|80
1725999900000|2024-09-10 20:25:00|67697.4|67677.4|67702.5|67682.5|67703.6|67683.6|67697.4|67677.4|85
1726000200000|2024-09-10 20:30:00|67702.3|67682.3|67702.9|67682.9|67703.4|67685.4|67698.8|67678.8|56
1726000500000|2024-09-10 20:35:00|67703|67683|67705.1|67685.1|67705.2|67685.9|67700.4|67682.3|50
1726000800000|2024-09-10 20:40:00|67705.5|67685.5|67706.6|67686.6|67707.3|67689.7|67704.7|67684.8|64
1726001100000|2024-09-10 20:45:00|67706.9|67686.9|67715.9|67695.9|67716.9|67696.9|67706.9|67686.9|90
1726001400000|2024-09-10 20:50:00|67715.7|67695.7|67731.1|67711.1|67732.1|67712.1|67711.1|67691.1|178
1726001700000|2024-09-10 20:55:00|67731.3|67711.3|67727.7|67707.7|67733.6|67713.6|67723.7|67703.7|254
1726002000000|2024-09-10 21:00:00|67729.2|67703.2|67729.4|67709.4|67735.4|67709.4|67729.2|67701.1|35
1726002300000|2024-09-10 21:05:00|67729.3|67709|67727.5|67707.5|67738.7|67709.2|67726.5|67697.2|360
1726002600000|2024-09-10 21:10:00|67727.7|67707.7|67729.3|67709.3|67731|67709.3|67726.1|67702.2|132
1726002900000|2024-09-10 21:15:00|67729.5|67709.5|67729|67703|67734.8|67709.8|67728.9|67702.9|103
1726003200000|2024-09-10 21:20:00|67729.7|67703.3|67730|67707|67737|67708.2|67728.5|67699.8|45
1726003500000|2024-09-10 21:25:00|67730.4|67707.8|67728.9|67705.8|67730.4|67708.4|67728.3|67705.1|35
1726003800000|2024-09-10 21:30:00|67729|67705.9|67726.9|67706.8|67729|67707|67726.7|67705.5|57
1726004100000|2024-09-10 21:35:00|67726.8|67706.9|67726.8|67706.8|67726.8|67706.9|67726.5|67706.5|8
1726004400000|2024-09-10 21:40:00|67726.7|67706.7|67729.2|67706.9|67729.4|67708.1|67726.7|67706.4|64
1726004700000|2024-09-10 21:45:00|67729.1|67707|67730.1|67707.1|67730.7|67708.6|67728.2|67706.4|47
1726005000000|2024-09-10 21:50:00|67732.8|67705.3|67730.4|67706.7|67733.8|67707.7|67729.4|67704.2|68
1726005300000|2024-09-10 21:55:00|67731.2|67707.2|67728.4|67708.3|67734|67710.3|67728.4|67704.3|102
1726005600000|2024-09-10 22:00:00|67727.8|67706.9|67720.1|67700.1|67729.6|67708.7|67714.8|67691.5|173
1726005900000|2024-09-10 22:05:00|67720.2|67700.2|67715.6|67695.6|67722.1|67702.1|67715.2|67695.2|79
1726006200000|2024-09-10 22:10:00|67715.7|67695.7|67717.5|67697.5|67718|67698|67715.7|67695.7|57
1726006500000|2024-09-10 22:15:00|67717.4|67697.4|67717.4|67697.4|67719.4|67699.4|67715.3|67695.3|87
1726006800000|2024-09-10 22:20:00|67717.5|67697.5|67715.4|67695.4|67720.8|67700.8|67715.2|67695.2|93
1726007100000|2024-09-10 22:25:00|67714.4|67694.4|67719.2|67699.2|67722.4|67702.4|67714.1|67694.1|102
1726007400000|2024-09-10 22:30:00|67719.3|67699.3|67719.4|67699.4|67722.2|67702.2|67718.6|67698.6|110
1726007700000|2024-09-10 22:35:00|67719.5|67699.5|67718.9|67698.9|67721.9|67701.9|67718.8|67698.8|68
1726008000000|2024-09-10 22:40:00|67718.8|67698.8|67718.3|67698.3|67722.4|67702.4|67718.1|67698.1|74
1726008300000|2024-09-10 22:45:00|67718.5|67698.5|67725.1|67705.1|67725.8|67705.8|67718.4|67698.4|66
1726008600000|2024-09-10 22:50:00|67725.2|67705.2|67724.3|67704.3|67725.3|67705.3|67720|67700|71
1726008900000|2024-09-10 22:55:00|67724.5|67704.5|67724.1|67704.1|67725.7|67705.7|67722.3|67702.3|86
1726009200000|2024-09-10 23:00:00|67724|67704|67719.4|67699.4|67726.3|67706.3|67715.9|67695.9|141
1726009500000|2024-09-10 23:05:00|67719.5|67699.5|67720.8|67700.8|67722.8|67702.8|67718.9|67698.9|102
1726009800000|2024-09-10 23:10:00|67720.7|67700.7|67710.8|67690.8|67721.8|67701.8|67710.6|67690.6|86
1726010100000|2024-09-10 23:15:00|67710.9|67690.9|67707.9|67687.9|67710.9|67690.9|67706.3|67686.3|96
1726010400000|2024-09-10 23:20:00|67707.7|67687.7|67702.8|67682.8|67708.4|67688.4|67702.8|67682.8|102
1726010700000|2024-09-10 23:25:00|67702.6|67682.6|67708.2|67688.2|67708.2|67688.2|67700.6|67680.6|112
1726011000000|2024-09-10 23:30:00|67708.1|67688.1|67715|67695|67716.3|67696.3|67708|67688|113
1726011300000|2024-09-10 23:35:00|67715.3|67695.3|67716.6|67696.6|67718.9|67698.9|67715|67695|121
1726011600000|2024-09-10 23:40:00|67716.8|67696.8|67722.9|67702.9|67723.3|67703.3|67716.8|67696.8|119
1726011900000|2024-09-10 23:45:00|67722.8|67702.8|67716.7|67696.7|67722.9|67702.9|67715.6|67695.6|103
1726012200000|2024-09-10 23:50:00|67716.6|67696.6|67726.7|67706.7|67727|67707|67716.6|67696.6|96
1726012500000|2024-09-10 23:55:00|67726.6|67706.6|67721.4|67701.4|67726.7|67706.7|67720.1|67700.1|124
1726012800000|2024-09-11 00:00:00|67722.4|67702.4|67723.5|67703.5|67724.8|67704.8|67711.4|67691.4|258
1726013100000|2024-09-11 00:05:00|67723.6|67703.6|67733.8|67713.8|67735|67715|67715.6|67695.6|196
1726013400000|2024-09-11 00:10:00|67734|67714|67727.9|67707.9|67734.3|67714.3|67718.9|67698.9|212
1726013700000|2024-09-11 00:15:00|67728|67708|67740.8|67720.8|67740.8|67720.8|67725.9|67705.9|233
1726014000000|2024-09-11 00:20:00|67740.9|67720.9|67724.7|67704.7|67743.5|67723.5|67721.9|67701.9|272
1726014300000|2024-09-11 00:25:00|67724.8|67704.8|67722.8|67702.8|67725.6|67705.6|67717.8|67697.8|221
1726014600000|2024-09-11 00:30:00|67722.5|67702.5|67722.2|67702.2|67727.6|67707.6|67717.1|67697.1|229
1726014900000|2024-09-11 00:35:00|67722.3|67702.3|67719.9|67699.9|67724.1|67704.1|67718.6|67698.6|198
1726015200000|2024-09-11 00:40:00|67720|67700|67713.2|67693.2|67720|67700|67712.4|67692.4|190
1726015500000|2024-09-11 00:45:00|67713.1|67693.1|67715.3|67695.3|67718.2|67698.2|67706.7|67686.7|162
1726015800000|2024-09-11 00:50:00|67715.5|67695.5|67712.6|67692.6|67716.1|67696.1|67709.4|67689.4|243
1726016100000|2024-09-11 00:55:00|67711|67691|67723.6|67703.6|67726.1|67706.1|67711|67691|246
1726016400000|2024-09-11 01:00:00|67723.7|67703.7|67728.8|67708.8|67732.9|67712.9|67722.9|67702.9|248
1726016700000|2024-09-11 01:05:00|67728.9|67708.9|67731.7|67711.7|67734.1|67714.1|67726.4|67706.4|182
1726017000000|2024-09-11 01:10:00|67731.6|67711.6|67728.3|67708.3|67732.5|67712.5|67725.7|67705.7|174
1726017300000|2024-09-11 01:15:00|67728|67708|67725.6|67705.6|67731.9|67711.9|67722.6|67702.6|171
1726017600000|2024-09-11 01:20:00|67725.7|67705.7|67696.4|67676.4|67726|67706.8|67696.3|67676.3|187
1726017900000|2024-09-11 01:25:00|67696.3|67676.3|67678.8|67658.8|67697|67677|67678.4|67658.4|203
1726018200000|2024-09-11 01:30:00|67678.6|67658.6|67630.1|67610.1|67679.3|67659.3|67630.1|67610.1|448
1726018500000|2024-09-11 01:35:00|67629.6|67609.6|67610.5|67590.5|67647.6|67627.6|67604|67584|478
1726018800000|2024-09-11 01:40:00|67611.2|67591.2|67626|67606|67632.2|67612.2|67600.2|67580.2|462
1726019100000|2024-09-11 01:45:00|67626.3|67606.3|67606.8|67586.8|67627.5|67607.5|67605.2|67585.2|308
1726019400000|2024-09-11 01:50:00|67606.7|67586.7|67626.6|67606.6|67630|67610|67606.6|67586.6|297
1726019700000|2024-09-11 01:55:00|67626.5|67606.5|67621.1|67601.1|67626.7|67606.7|67611.8|67591.8|276
1726020000000|2024-09-11 02:00:00|67621.2|67601.2|67595.9|67575.9|67621.4|67601.4|67592.4|67572.4|382
1726020300000|2024-09-11 02:05:00|67596|67576|67574|67554|67599|67579|67572.8|67552.8|387
1726020600000|2024-09-11 02:10:00|67574.5|67554.5|67588.7|67568.7|67597.4|67577.4|67573.6|67553.6|325
1726020900000|2024-09-11 02:15:00|67588.2|67568.2|67589.4|67569.4|67593.7|67573.7|67582.4|67562.4|299
1726021200000|2024-09-11 02:20:00|67588.7|67568.7|67599.6|67579.6|67603.7|67583.7|67588.7|67568.7|241
1726021500000|2024-09-11 02:25:00|67599.5|67579.5|67600.2|67580.2|67606.8|67588.5|67597.8|67577.8|197
1726021800000|2024-09-11 02:30:00|67599.5|67579.5|67600.4|67580.4|67604.9|67584.9|67596|67576|206
1726022100000|2024-09-11 02:35:00|67599.8|67579.8|67617.7|67597.7|67618.7|67598.7|67599.8|67579.8|163
1726022400000|2024-09-11 02:40:00|67617.8|67597.8|67630.2|67610.2|67637.2|67617.2|67617.6|67597.6|199
1726022700000|2024-09-11 02:45:00|67630.3|67610.3|67636.8|67616.8|67637.7|67617.7|67627.1|67607.1|143
1726023000000|2024-09-11 02:50:00|67636.7|67616.7|67642.1|67622.1|67642.3|67622.3|67636.4|67616.4|164
1726023300000|2024-09-11 02:55:00|67642.3|67622.3|67642|67622|67644.2|67624.2|67638.2|67618.2|174
1726023600000|2024-09-11 03:00:00|67642.2|67622.2|67648.3|67628.3|67651.2|67633.9|67641.9|67621.9|214
1726023900000|2024-09-11 03:05:00|67648.2|67628.2|67635.1|67615.1|67650.9|67633.1|67633.2|67613.2|191
1726024200000|2024-09-11 03:10:00|67635|67615|67616.4|67596.4|67635|67615|67616.4|67596.4|241
1726024500000|2024-09-11 03:15:00|67616.3|67596.3|67614.1|67594.1|67617.8|67597.8|67607.8|67589.6|259
1726024800000|2024-09-11 03:20:00|67614.3|67594.3|67614.2|67594.2|67617.6|67597.6|67612.2|67592.2|181
1726025100000|2024-09-11 03:25:00|67613.7|67593.7|67606.7|67586.7|67614.2|67594.2|67602.5|67583.4|219
1726025400000|2024-09-11 03:30:00|67607.2|67587.2|67592.3|67572.3|67608.7|67589.4|67588.6|67568.6|315
1726025700000|2024-09-11 03:35:00|67592.2|67572.2|67592.5|67572.5|67598.5|67578.6|67584.5|67564.5|275
1726026000000|2024-09-11 03:40:00|67592.3|67572.3|67601|67581|67602.2|67582.2|67586.8|67567.2|244
1726026300000|2024-09-11 03:45:00|67601.1|67581.1|67601.8|67581.8|67608.8|67588.8|67600.5|67580.5|218
1726026600000|2024-09-11 03:50:00|67601.9|67581.9|67605.2|67585.2|67607.6|67587.9|67600.8|67580.8|125
1726026900000|2024-09-11 03:55:00|67605.3|67585.3|67608.3|67588.3|67611.1|67591.1|67605.3|67585.3|141
1726027200000|2024-09-11 04:00:00|67608.4|67588.4|67607.5|67587.5|67610.8|67590.8|67601.2|67581.2|205
1726027500000|2024-09-11 04:05:00|67607.6|67587.6|67604.1|67584.1|67612.3|67592.3|67601.3|67581.3|229
1726027800000|2024-09-11 04:10:00|67604.8|67584.8|67596.9|67576.9|67606.5|67586.5|67589.3|67569.3|241
1726028100000|2024-09-11 04:15:00|67597.3|67577.3|67588.2|67568.2|67598|67578|67588.2|67568.2|175
1726028400000|2024-09-11 04:20:00|67588|67568|67580.9|67560.9|67588|67568|67571.9|67551.9|315
1726028700000|2024-09-11 04:25:00|67581.2|67561.2|67581.7|67561.7|67587.8|67567.8|67573.6|67553.6|235
1726029000000|2024-09-11 04:30:00|67581.8|67561.8|67565.8|67545.8|67584.4|67564.4|67565.7|67545.7|252
1726029300000|2024-09-11 04:35:00|67565.6|67545.6|67560.4|67540.4|67567.4|67548.8|67558.5|67538.5|241
1726029600000|2024-09-11 04:40:00|67560.2|67540.2|67560.4|67540.4|67563.5|67543.5|67554.7|67534.7|203
1726029900000|2024-09-11 04:45:00|67560.5|67540.5|67563.7|67543.7|67563.9|67543.9|67556.4|67536.4|162
1726030200000|2024-09-11 04:50:00|67563.6|67543.6|67559.4|67539.4|67566|67546|67556.5|67536.5|188
1726030500000|2024-09-11 04:55:00|67559.6|67539.6|67558.6|67538.6|67564.4|67546|67557.4|67537.4|216
1726030800000|2024-09-11 05:00:00|67558.5|67538.5|67555.4|67535.4|67561.3|67541.3|67554.1|67534.1|261
1726031100000|2024-09-11 05:05:00|67555.5|67535.5|67554.8|67534.8|67558.2|67538.2|67551.6|67531.6|249
1726031400000|2024-09-11 05:10:00|67554.7|67534.7|67551.6|67531.6|67558.9|67538.9|67550.9|67530.9|253
1726031700000|2024-09-11 05:15:00|67551.1|67531.1|67546.1|67526.1|67554.3|67534.3|67545|67525|247
1726032000000|2024-09-11 05:20:00|67546|67526|67533.7|67513.7|67547.8|67527.8|67529.6|67509.6|247
1726032300000|2024-09-11 05:25:00|67532.8|67512.8|67536.7|67516.7|67540|67520|67527.7|67509.3|270
1726032600000|2024-09-11 05:30:00|67537.1|67517.1|67549.6|67529.6|67551|67531|67530.7|67512.4|319
1726032900000|2024-09-11 05:35:00|67549.5|67529.5|67549.8|67529.8|67556.2|67536.2|67549.3|67529.3|244
1726033200000|2024-09-11 05:40:00|67549.7|67529.7|67562.2|67542.2|67562.2|67542.2|67546.2|67526.2|177
1726033500000|2024-09-11 05:45:00|67562.1|67542.1|67575.9|67555.9|67579.3|67559.3|67558.3|67538.3|263
1726033800000|2024-09-11 05:50:00|67575.8|67555.8|67581|67561|67584.1|67564.1|67575.3|67555.3|259
1726034100000|2024-09-11 05:55:00|67581.3|67561.3|67577.1|67557.1|67581.9|67561.9|67571.9|67551.9|258
1726034400000|2024-09-11 06:00:00|67576.8|67556.8|67565|67545|67590.6|67570.6|67561.5|67543|447
1726034700000|2024-09-11 06:05:00|67565.3|67545.3|67568.3|67548.3|67577.3|67559|67563.9|67545.1|365
1726035000000|2024-09-11 06:10:00|67565.8|67550.8|67551.4|67531.4|67569.8|67550.9|67544.6|67526.3|371
1726035300000|2024-09-11 06:15:00|67551.2|67531.2|67548.3|67528.3|67558|67539.6|67545|67527.3|319
1726035600000|2024-09-11 06:20:00|67547.4|67527.4|67560.3|67545.3|67570.6|67552.5|67546|67526|328
1726035900000|2024-09-11 06:25:00|67560.4|67545.4|67576.2|67561.2|67580|67563.2|67560.4|67545.4|302
1726036200000|2024-09-11 06:30:00|67578.5|67558.5|67570.3|67550.3|67582.3|67564.6|67568.3|67548.6|332
1726036500000|2024-09-11 06:35:00|67570.4|67550.4|67582|67567|67584.3|67567.3|67566.7|67546.7|333
1726036800000|2024-09-11 06:40:00|67581.6|67566.6|67584.7|67569.7|67588.4|67571.1|67577.1|67561|323
1726037100000|2024-09-11 06:45:00|67584.8|67569.8|67587.5|67567.5|67594.2|67579.2|67584.6|67566.9|323
1726037400000|2024-09-11 06:50:00|67587.3|67567.3|67568.5|67548.5|67588.3|67570.8|67565|67546|403
1726037700000|2024-09-11 06:55:00|67568.6|67548.6|67566.5|67551.5|67586.1|67568.2|67562.4|67545.1|411
1726038000000|2024-09-11 07:00:00|67567.3|67552.3|67567|67552|67571.8|67554.2|67536.8|67520.2|511
1726038300000|2024-09-11 07:05:00|67566.9|67551.9|67586|67571|67593.9|67576.7|67565.6|67550.6|420
1726038600000|2024-09-11 07:10:00|67585.9|67570.9|67574.2|67559.2|67589.5|67574.5|67567.8|67552.8|353
1726038900000|2024-09-11 07:15:00|67574.3|67559.3|67551.9|67531.9|67579.8|67563.3|67549.2|67531.9|379
1726039200000|2024-09-11 07:20:00|67551.6|67531.6|67546.6|67526.6|67554.8|67539.8|67534.6|67519.6|336
1726039500000|2024-09-11 07:25:00|67546.5|67526.5|67540.4|67525.4|67558.1|67538.1|67539.5|67521.9|341
1726039800000|2024-09-11 07:30:00|67540.6|67525.6|67563.1|67543.1|67567.4|67548.2|67527.9|67508.9|410
1726040100000|2024-09-11 07:35:00|67562.9|67542.9|67570.5|67550.5|67579.2|67559.2|67556.6|67536.9|313
1726040400000|2024-09-11 07:40:00|67570.6|67550.6|67575.1|67555.1|67578.5|67558.7|67564.8|67547|373
1726040700000|2024-09-11 07:45:00|67575.2|67555.2|67580.2|67560.2|67580.2|67562.3|67567.8|67547.8|327
1726041000000|2024-09-11 07:50:00|67580.8|67560.8|67595.4|67575.4|67598|67578|67576.6|67557.3|305
1726041300000|2024-09-11 07:55:00|67596.6|67576.6|67591.8|67576.8|67597|67582|67585.5|67570.5|360
1726041600000|2024-09-11 08:00:00|67592|67577|67589.3|67574.3|67614.9|67596.3|67589.3|67574.3|430
1726041900000|2024-09-11 08:05:00|67589.2|67574.2|67582.7|67562.7|67622.5|67602.5|67582.4|67562.4|362
1726042200000|2024-09-11 08:10:00|67582.6|67562.6|67570.3|67550.3|67592.1|67575.4|67561.2|67541.2|337
1726042500000|2024-09-11 08:15:00|67570.1|67550.1|67581.3|67566.3|67588.6|67573.6|67568.6|67548.6|314
1726042800000|2024-09-11 08:20:00|67581.2|67566.2|67591|67571|67593|67575|67573.2|67558.2|274
1726043100000|2024-09-11 08:25:00|67590.8|67570.8|67572.9|67552.9|67592.2|67572.2|67572.5|67552.9|254
1726043400000|2024-09-11 08:30:00|67572.8|67552.8|67566.4|67551.4|67577.8|67562.8|67562.4|67547.4|321
1726043700000|2024-09-11 08:35:00|67566.5|67551.5|67569.9|67554.9|67577.6|67562.6|67566.5|67549.6|291
1726044000000|2024-09-11 08:40:00|67570|67555|67555.2|67540.2|67573|67558|67551.5|67536.5|283
1726044300000|2024-09-11 08:45:00|67556|67541|67574.3|67559.3|67574.8|67559.8|67551.6|67536.6|288
1726044600000|2024-09-11 08:50:00|67573.5|67558.5|67567.4|67552.4|67576.1|67561.1|67560.7|67545.7|245
1726044900000|2024-09-11 08:55:00|67567.3|67552.3|67578.6|67558.6|67579.1|67559.1|67565.5|67545.5|264
1726045200000|2024-09-11 09:00:00|67578.9|67558.9|67579.8|67559.8|67586.7|67571.7|67574.2|67556.8|294
1726045500000|2024-09-11 09:05:00|67579.7|67559.7|67575.3|67560.3|67589.5|67572.7|67574.9|67557.7|259
1726045800000|2024-09-11 09:10:00|67575.2|67560.2|67564.4|67549.4|67586.3|67571.3|67559|67541.2|280
1726046100000|2024-09-11 09:15:00|67564.5|67549.5|67555.1|67540.1|67571.8|67554.8|67546|67531|309
1726046400000|2024-09-11 09:20:00|67555.2|67540.2|67549.6|67534.6|67561.6|67546.6|67549|67532.2|243
1726046700000|2024-09-11 09:25:00|67549.4|67534.4|67578.2|67563.2|67578.6|67563.6|67544.6|67529.6|299
1726047000000|2024-09-11 09:30:00|67578.1|67563.1|67555.9|67540.9|67584|67569|67555.7|67535.7|270
1726047300000|2024-09-11 09:35:00|67555.7|67540.7|67555.8|67535.8|67565.2|67550.2|67552|67532|236
1726047600000|2024-09-11 09:40:00|67557.4|67537.4|67570.2|67550.2|67571.1|67552|67554|67534|215
1726047900000|2024-09-11 09:45:00|67570.3|67550.3|67563.4|67548.4|67573.7|67553.7|67561.9|67545.7|231
1726048200000|2024-09-11 09:50:00|67562.6|67547.6|67567.3|67552.3|67569.1|67554.1|67561.4|67546.4|167
1726048500000|2024-09-11 09:55:00|67567.2|67552.2|67589.6|67569.6|67590|67571.8|67567.2|67552.2|292
1726048800000|2024-09-11 10:00:00|67590.1|67570.1|67600.5|67585.5|67604.3|67589.3|67589.2|67569.3|253
1726049100000|2024-09-11 10:05:00|67600.4|67585.4|67609.2|67589.2|67610.6|67590.6|67595.7|67580.7|232
1726049400000|2024-09-11 10:10:00|67609.4|67589.4|67590.2|67575.2|67609.5|67592.3|67585.8|67570.8|230
1726049700000|2024-09-11 10:15:00|67590.1|67575.1|67588.7|67573.7|67590.2|67575.2|67573.1|67558.1|235
1726050000000|2024-09-11 10:20:00|67586.9|67571.9|67573.5|67558.5|67594.3|67579.3|67561.5|67543.8|303
1726050300000|2024-09-11 10:25:00|67573.6|67558.6|67574.5|67559.5|67582.4|67564.3|67570.4|67554.3|219
1726050600000|2024-09-11 10:30:00|67574.6|67559.6|67563.4|67548.4|67580.6|67565.6|67563.1|67548.1|237
1726050900000|2024-09-11 10:35:00|67563.8|67548.8|67570.3|67555.3|67570.6|67555.6|67552.9|67537.9|221
1726051200000|2024-09-11 10:40:00|67570.4|67555.4|67576.5|67556.5|67582.5|67562.5|67570.4|67552.8|200
1726051500000|2024-09-11 10:45:00|67576.6|67556.6|67563.7|67548.7|67580.1|67565.1|67563.2|67548.2|189
1726051800000|2024-09-11 10:50:00|67563.9|67548.9|67552.7|67537.7|67564.2|67549.2|67549.2|67534.2|248
1726052100000|2024-09-11 10:55:00|67553|67538|67546.7|67531.7|67553.4|67538.4|67545.5|67530.5|262
1726052400000|2024-09-11 11:00:00|67546.6|67531.6|67537.7|67522.7|67549.2|67531.7|67527.8|67509.9|333
1726052700000|2024-09-11 11:05:00|67539.1|67524.1|67529.9|67514.9|67543.5|67528.5|67520.7|67505.7|303
1726053000000|2024-09-11 11:10:00|67530.6|67515.6|67540.5|67525.5|67545.7|67530.7|67529.7|67514.7|252
1726053300000|2024-09-11 11:15:00|67540.4|67525.4|67526.8|67511.8|67544.8|67529.8|67526.7|67511.7|243
1726053600000|2024-09-11 11:20:00|67526.7|67511.7|67524.4|67509.4|67530|67515|67518.4|67501.9|253
1726053900000|2024-09-11 11:25:00|67523|67508|67526.4|67511.4|67527.4|67512.4|67511.1|67496.1|242
1726054200000|2024-09-11 11:30:00|67525.1|67510.1|67539.6|67524.6|67544.9|67529.9|67524.8|67506.9|261
1726054500000|2024-09-11 11:35:00|67539.7|67524.7|67546.4|67531.4|67552.3|67537.3|67537.9|67522.9|298
1726054800000|2024-09-11 11:40:00|67546.6|67531.6|67552|67537|67552|67537|67539|67524|246
1726055100000|2024-09-11 11:45:00|67550.9|67535.9|67542.1|67527.1|67552.5|67537.5|67535.4|67520.4|206
1726055400000|2024-09-11 11:50:00|67542|67527|67556.1|67541.1|67558.5|67543.5|67540.7|67525.7|298
1726055700000|2024-09-11 11:55:00|67556.3|67541.3|67579.5|67564.5|67585.1|67570.1|67556.1|67541.1|445
1726056000000|2024-09-11 12:00:00|67579.6|67564.6|67591.7|67576.7|67602.8|67587.8|67579.3|67561.9|470
1726056300000|2024-09-11 12:05:00|67591.4|67576.4|67587.2|67567.2|67600.6|67585.6|67584.8|67567.1|329
1726056600000|2024-09-11 12:10:00|67589.1|67569.1|67590.7|67570.7|67598.5|67582.4|67589.1|67569.1|239
1726056900000|2024-09-11 12:15:00|67590.1|67570.1|67567.4|67552.4|67596.2|67579.7|67561.3|67542.8|320
1726057200000|2024-09-11 12:20:00|67566.3|67551.3|67555.9|67535.9|67572.8|67557.8|67555.9|67535.9|418
1726057500000|2024-09-11 12:25:00|67555.8|67535.8|67599.4|67547|67603.2|67573.7|67550|67530|489
1726057800000|2024-09-11 12:30:00|67601.6|67547.2|67691.9|67671.9|67775|67735.4|67594.5|67543.4|1124
1726058100000|2024-09-11 12:35:00|67692.5|67672.5|67772.1|67752.1|67784.6|67765.6|67656.4|67636.4|1062
1726058400000|2024-09-11 12:40:00|67774.4|67754.4|67796.3|67776.3|67808.4|67788.4|67754.1|67734.1|949
1726058700000|2024-09-11 12:45:00|67794.9|67774.9|67780.7|67765.7|67829.3|67809.3|67760.5|67740.5|954
1726059000000|2024-09-11 12:50:00|67782|67767|67780.2|67760.2|67819.4|67799.6|67779.7|67759.7|860
1726059300000|2024-09-11 12:55:00|67779.5|67759.5|67750.2|67730.2|67788.9|67768.9|67717.9|67697.9|905
1726059600000|2024-09-11 13:00:00|67750.5|67730.5|67733.6|67713.6|67772.5|67752.5|67728.8|67708.8|765
1726059900000|2024-09-11 13:05:00|67734.2|67714.2|67721.9|67701.9|67755.9|67735.9|67705.9|67685.9|724
1726060200000|2024-09-11 13:10:00|67721.7|67701.7|67704.4|67684.4|67741.8|67721.8|67691|67671|678
1726060500000|2024-09-11 13:15:00|67704.8|67684.8|67711.5|67696.5|67721.1|67703.6|67696|67676|699
1726060800000|2024-09-11 13:20:00|67711.7|67696.7|67702.8|67687.8|67728.9|67708.9|67688.7|67668.7|652
1726061100000|2024-09-11 13:25:00|67703.1|67688.1|67751.6|67731.6|67752.6|67732.6|67703.1|67688.1|652
1726061400000|2024-09-11 13:30:00|67753.3|67738.3|67752.6|67732.6|67768.1|67748.1|67745.7|67727.8|720
1726061700000|2024-09-11 13:35:00|67752.8|67732.8|67760|67745|67761.2|67745.7|67716.6|67698.7|614
1726062000000|2024-09-11 13:40:00|67760.1|67745.1|67723.9|67708.9|67762|67745.3|67723|67703.8|667
1726062300000|2024-09-11 13:45:00|67723.8|67708.8|67776.7|67756.7|67777.6|67757.6|67723.2|67704.4|660
1726062600000|2024-09-11 13:50:00|67776.6|67756.6|67762.3|67747.3|67786.7|67771.6|67747.3|67732.3|666
1726062900000|2024-09-11 13:55:00|67761.9|67746.9|67766.9|67751.9|67772.6|67755.6|67744.5|67729.5|645
1726063200000|2024-09-11 14:00:00|67767.1|67752.1|67807.2|67787.2|67808|67791.6|67765.6|67750.6|784
1726063500000|2024-09-11 14:05:00|67807.3|67787.3|67766.5|67751.5|67814|67797|67762.3|67744.6|679
1726063800000|2024-09-11 14:10:00|67766.4|67751.4|67769.7|67754.7|67801.6|67782.2|67762.5|67747.5|677
1726064100000|2024-09-11 14:15:00|67767.6|67752.6|67761.7|67741.7|67775.1|67760.1|67753.6|67738.6|706
1726064400000|2024-09-11 14:20:00|67761.3|67741.3|67789|67769|67795.7|67777|67755.6|67735.7|678
1726064700000|2024-09-11 14:25:00|67783.7|67768.7|67796.9|67776.9|67818|67803|67783.7|67768.7|651
1726065000000|2024-09-11 14:30:00|67796.5|67776.5|67807|67787|67822.7|67802.9|67793.6|67773.6|607
1726065300000|2024-09-11 14:35:00|67806.2|67786.2|67800.5|67785.5|67823.2|67806.6|67799.4|67784.4|571
1726065600000|2024-09-11 14:40:00|67799.9|67784.9|67821.9|67806.9|67835.9|67820.4|67799.1|67782.9|563
1726065900000|2024-09-11 14:45:00|67821.8|67806.8|67816.8|67801.8|67835.5|67820.5|67813.1|67796|609
1726066200000|2024-09-11 14:50:00|67816.7|67801.7|67812.7|67797.7|67818.2|67801.7|67778|67763|709
1726066500000|2024-09-11 14:55:00|67812.6|67797.6|67787.7|67767.7|67815|67797.6|67785.8|67765.8|753
1726066800000|2024-09-11 15:00:00|67787.3|67767.3|67775.3|67760.3|67788.7|67773.7|67763.2|67746.3|659
1726067100000|2024-09-11 15:05:00|67775.6|67760.6|67790.2|67770.2|67793.9|67776.8|67755.9|67735.9|620
1726067400000|2024-09-11 15:10:00|67789.2|67769.2|67746.4|67731.4|67800.3|67785.3|67746.2|67726.7|600
1726067700000|2024-09-11 15:15:00|67746.5|67731.5|67771|67751|67776.1|67756.1|67746.5|67729|506
1726068000000|2024-09-11 15:20:00|67771.2|67751.2|67777.8|67762.8|67790.4|67770.4|67754|67737.5|474
1726068300000|2024-09-11 15:25:00|67778.6|67763.6|67762.8|67747.8|67781|67766|67750.1|67735.1|420
1726068600000|2024-09-11 15:30:00|67763.1|67748.1|67756.4|67741.4|67768.4|67753.4|67751|67736|375
1726068900000|2024-09-11 15:35:00|67756.1|67741.1|67769.5|67754.5|67772.8|67757.8|67755.9|67740.5|327
1726069200000|2024-09-11 15:40:00|67769.9|67754.9|67765.5|67750.5|67781.7|67763.3|67761.6|67746.6|341
1726069500000|2024-09-11 15:45:00|67765.2|67750.2|67759.7|67744.7|67782.6|67767.6|67759.4|67744.4|384
1726069800000|2024-09-11 15:50:00|67759.6|67744.6|67760.2|67745.2|67764.4|67749.4|67752.4|67737.4|396
1726070100000|2024-09-11 15:55:00|67760.6|67745.6|67775.2|67755.2|67775.2|67758.5|67758.8|67742.1|394
1726070400000|2024-09-11 16:00:00|67775|67755|67756.5|67741.5|67788.2|67771.7|67756.2|67741.2|379
1726070700000|2024-09-11 16:05:00|67756.9|67741.9|67747.4|67727.4|67765.5|67748.3|67747.3|67727.3|370
1726071000000|2024-09-11 16:10:00|67747.6|67727.6|67752|67732|67757.5|67738.9|67740.8|67720.8|323
1726071300000|2024-09-11 16:15:00|67752.1|67732.1|67747.7|67727.7|67752.6|67732.7|67739.1|67723.4|278
1726071600000|2024-09-11 16:20:00|67747.6|67727.6|67766.6|67751.6|67766.9|67751.9|67743.9|67727.4|249
1726071900000|2024-09-11 16:25:00|67766.5|67751.5|67773.3|67753.3|67777|67761.1|67759.8|67744.8|314
1726072200000|2024-09-11 16:30:00|67773.5|67753.5|67772.1|67752.1|67781|67761|67768.6|67748.6|317
1726072500000|2024-09-11 16:35:00|67771.9|67751.9|67778.7|67758.7|67787.1|67767.1|67753.1|67738.1|281
1726072800000|2024-09-11 16:40:00|67778.5|67758.5|67752.6|67732.6|67781|67761|67752.6|67732.6|251
1726073100000|2024-09-11 16:45:00|67752.5|67732.5|67759.1|67739.1|67765.1|67748.7|67749.8|67730.1|218
1726073400000|2024-09-11 16:50:00|67759.2|67739.2|67753.1|67733.1|67768.8|67748.8|67746.3|67730.2|299
1726073700000|2024-09-11 16:55:00|67753.3|67733.3|67752.1|67732.1|67758.1|67740.1|67744.4|67726.4|306
1726074000000|2024-09-11 17:00:00|67752|67732|67729.1|67709.1|67754.7|67734.7|67727|67707|440
1726074300000|2024-09-11 17:05:00|67729|67709|67738.4|67718.4|67738.9|67721.4|67725.4|67705.5|323
1726074600000|2024-09-11 17:10:00|67738.5|67718.5|67741|67721|67741.5|67721.5|67729.6|67709.6|251
1726074900000|2024-09-11 17:15:00|67740.8|67720.8|67749.7|67729.7|67753.2|67733.4|67739.5|67719.5|248
1726075200000|2024-09-11 17:20:00|67749.5|67729.5|67729.1|67709.1|67749.5|67729.5|67722.7|67702.7|285
1726075500000|2024-09-11 17:25:00|67730.2|67710.2|67749.5|67729.5|67752.1|67734.1|67730|67710|275
1726075800000|2024-09-11 17:30:00|67749.4|67729.4|67736.7|67716.7|67756.1|67736.1|67731.8|67711.8|267
1726076100000|2024-09-11 17:35:00|67736.8|67716.8|67746|67726|67747.1|67729.4|67736.7|67716.7|297
1726076400000|2024-09-11 17:40:00|67743.9|67728.9|67740|67720|67744.6|67729.6|67732.2|67714.1|286
1726076700000|2024-09-11 17:45:00|67740.1|67720.1|67727|67707|67742.7|67722.7|67722.3|67702.3|246
1726077000000|2024-09-11 17:50:00|67726.9|67706.9|67732.7|67712.7|67733.5|67713.5|67721.3|67701.3|215
1726077300000|2024-09-11 17:55:00|67732.5|67712.5|67735.5|67715.5|67739.3|67719.3|67731.8|67711.8|233
1726077600000|2024-09-11 18:00:00|67735.4|67715.4|67732.7|67712.7|67737.8|67717.8|67729.8|67709.8|199
1726077900000|2024-09-11 18:05:00|67733.4|67713.4|67722.8|67702.8|67736.3|67716.3|67720|67700|181
1726078200000|2024-09-11 18:10:00|67722.7|67702.7|67726.3|67706.3|67726.4|67706.4|67720.1|67700.1|173
1726078500000|2024-09-11 18:15:00|67726.2|67706.2|67723.3|67708.3|67731.8|67711.8|67722|67703.1|234
1726078800000|2024-09-11 18:20:00|67723.2|67708.2|67727.9|67707.9|67728.1|67712.5|67722.2|67706.4|182
1726079100000|2024-09-11 18:25:00|67728.3|67708.3|67726.2|67706.2|67731.4|67716|67721.7|67701.7|198
1726079400000|2024-09-11 18:30:00|67726.1|67706.1|67721.9|67706.9|67727.9|67709.7|67719.1|67699.9|238
1726079700000|2024-09-11 18:35:00|67722.1|67707.1|67719|67704|67732.6|67712.6|67718.8|67701.2|173
1726080000000|2024-09-11 18:40:00|67718.9|67703.9|67712.9|67692.9|67719.6|67703.9|67710.1|67690.1|142
1726080300000|2024-09-11 18:45:00|67712.8|67692.8|67716.5|67701.5|67719.3|67702|67712.7|67692.7|186
1726080600000|2024-09-11 18:50:00|67719|67699|67724.9|67704.9|67726.5|67709.8|67716.3|67696.9|209
1726080900000|2024-09-11 18:55:00|67724.8|67704.8|67737.4|67717.4|67738.4|67720.6|67722.4|67704.8|156
1726081200000|2024-09-11 19:00:00|67737.7|67717.7|67724.8|67709.8|67739.1|67721.8|67724.5|67709.5|176
1726081500000|2024-09-11 19:05:00|67724.7|67709.7|67712|67692|67724.7|67709.7|67712|67692|150
1726081800000|2024-09-11 19:10:00|67712.1|67692.1|67707.3|67687.3|67715.4|67695.4|67705.9|67686.2|145
1726082100000|2024-09-11 19:15:00|67707|67687|67708.4|67688.4|67708.4|67689.1|67687.5|67667.5|244
1726082400000|2024-09-11 19:20:00|67708.3|67688.3|67696.5|67676.5|67710.2|67690.2|67689.5|67674.5|202
1726082700000|2024-09-11 19:25:00|67696.6|67676.6|67699.4|67679.4|67701.6|67681.6|67690.6|67670.6|255
1726083000000|2024-09-11 19:30:00|67699.3|67679.3|67703.6|67683.6|67708.4|67688.4|67699.3|67679.3|212
1726083300000|2024-09-11 19:35:00|67703.5|67683.5|67730.7|67710.7|67731.2|67711.2|67702.8|67682.8|210
1726083600000|2024-09-11 19:40:00|67730.8|67710.8|67743.2|67723.2|67749.8|67732.2|67730.7|67710.7|260
1726083900000|2024-09-11 19:45:00|67743|67723|67743.6|67728.6|67749.1|67730|67742.3|67722.3|227
1726084200000|2024-09-11 19:50:00|67743.7|67728.7|67745.1|67725.1|67747.1|67731.4|67737.8|67722.7|224
1726084500000|2024-09-11 19:55:00|67744.3|67724.3|67742|67722|67745.2|67725.2|67724.8|67707.3|343
1726084800000|2024-09-11 20:00:00|67741.9|67721.9|67746.5|67726.5|67754.6|67734.6|67738.6|67718.6|200
1726085100000|2024-09-11 20:05:00|67746.2|67726.2|67743.2|67723.2|67749|67729|67743.2|67723.2|100
1726085400000|2024-09-11 20:10:00|67743.1|67723.1|67752.1|67732.1|67752.6|67732.6|67742|67722|98
1726085700000|2024-09-11 20:15:00|67752.4|67732.4|67748.5|67728.5|67754|67734|67747.2|67727.2|72
1726086000000|2024-09-11 20:20:00|67748.7|67728.7|67748.1|67728.1|67753.4|67736|67748.1|67728.1|67
1726086300000|2024-09-11 20:25:00|67748|67728|67754.8|67734.8|67759.3|67739.3|67747.3|67728|78
1726086600000|2024-09-11 20:30:00|67754.5|67734.5|67757.1|67737.1|67759.5|67740.5|67751.2|67733.1|83
1726086900000|2024-09-11 20:35:00|67757.4|67737.4|67753|67733|67760.2|67740.2|67752.8|67732.8|94
1726087200000|2024-09-11 20:40:00|67752.5|67732.5|67758.8|67738.8|67759.4|67739.4|67751.8|67731.8|77
1726087500000|2024-09-11 20:45:00|67758.6|67738.6|67758.2|67738.2|67761.8|67741.8|67758|67738|93
1726087800000|2024-09-11 20:50:00|67758|67738|67761.7|67741.7|67762.8|67743.2|67755.5|67736.4|101
1726088100000|2024-09-11 20:55:00|67761.9|67741.9|67778.5|67755.8|67782.3|67761.5|67760.9|67740.9|158
1726088400000|2024-09-11 21:00:00|67780.9|67754.8|67769.1|67730.7|67789.1|67754.8|67769.1|67730.7|54
1726088700000|2024-09-11 21:05:00|67766.3|67732.2|67768.4|67731.3|67770.7|67736.4|67763.9|67722|124
1726089000000|2024-09-11 21:10:00|67768.3|67731.1|67773.6|67737.2|67779.1|67737.5|67767.3|67730.3|123
1726089300000|2024-09-11 21:15:00|67773.5|67737.1|67775.8|67736.4|67777.1|67738.6|67769.6|67734.2|172
1726089600000|2024-09-11 21:20:00|67774.4|67736.9|67773.6|67739|67775.4|67739.2|67770.7|67733.5|115
1726089900000|2024-09-11 21:25:00|67773.5|67739.1|67775.3|67744.5|67781.4|67745.4|67773.1|67738.9|90
1726090200000|2024-09-11 21:30:00|67775.2|67744.2|67770.6|67748.2|67776.7|67748.5|67770.6|67741|96
1726090500000|2024-09-11 21:35:00|67770.7|67747.7|67770.7|67746.7|67771.6|67750.4|67770.2|67746.6|78
1726090800000|2024-09-11 21:40:00|67771.4|67746.8|67767.3|67744.3|67772.2|67748.1|67765.7|67741.3|81
1726091100000|2024-09-11 21:45:00|67767.2|67744.4|67768|67745|67768.3|67745.3|67765.5|67743.6|60
1726091400000|2024-09-11 21:50:00|67767.9|67745.1|67776.2|67744.1|67777.3|67747.4|67767.9|67742.4|147
1726091700000|2024-09-11 21:55:00|67776.6|67744|67776.2|67749.1|67791.5|67749.1|67768.8|67737.4|205
1726092000000|2024-09-11 22:00:00|67776.3|67749.2|67767.7|67747.7|67778.7|67750.2|67758.2|67730.2|237
1726092300000|2024-09-11 22:05:00|67767.8|67747.8|67766.2|67746.2|67767.8|67747.8|67763.1|67743.1|102
1726092600000|2024-09-11 22:10:00|67766.3|67746.3|67761.3|67741.3|67766.9|67746.9|67761.2|67741.2|113
1726092900000|2024-09-11 22:15:00|67761.5|67741.5|67763.3|67743.3|67764.2|67744.2|67761|67741|111
1726093200000|2024-09-11 22:20:00|67763.2|67743.2|67769.4|67749.4|67770.3|67750.3|67761.9|67741.9|86
1726093500000|2024-09-11 22:25:00|67769.7|67749.7|67771.5|67751.5|67773.1|67754.4|67769.3|67749.7|80
1726093800000|2024-09-11 22:30:00|67771.6|67751.6|67774.4|67754.4|67776|67756|67771.2|67751.2|134
1726094100000|2024-09-11 22:35:00|67774.6|67754.6|67775.1|67755.1|67776.2|67756.2|67774.2|67754.2|88
1726094400000|2024-09-11 22:40:00|67774.9|67754.9|67777.7|67757.7|67777.7|67760.3|67773.1|67753.1|108
1726094700000|2024-09-11 22:45:00|67777.6|67757.6|67775.6|67755.6|67780.1|67760.1|67774.6|67754.6|89
1726095000000|2024-09-11 22:50:00|67775.5|67755.5|67772.4|67752.4|67776.2|67756.2|67772.4|67752.4|65
1726095300000|2024-09-11 22:55:00|67772.3|67752.3|67774.8|67754.8|67775.2|67755.2|67770.8|67750.8|106
1726095600000|2024-09-11 23:00:00|67774.6|67754.6|67775.5|67755.5|67776.8|67756.8|67771|67751|86
1726095900000|2024-09-11 23:05:00|67775.4|67755.4|67775.1|67755.1|67776|67756|67774.2|67754.2|38
1726096200000|2024-09-11 23:10:00|67775|67755|67780.1|67760.1|67780.6|67760.6|67774.2|67754.2|105
1726096500000|2024-09-11 23:15:00|67780.2|67760.2|67777.4|67757.4|67780.8|67760.8|67776.7|67756.7|102
1726096800000|2024-09-11 23:20:00|67777.3|67757.3|67777.6|67757.6|67777.9|67759.4|67773.5|67756.1|93
1726097100000|2024-09-11 23:25:00|67777.4|67757.4|67783.8|67763.8|67784|67764|67776.8|67756.8|114
1726097400000|2024-09-11 23:30:00|67783.6|67763.6|67774.8|67754.8|67784.3|67764.3|67772.4|67752.4|108
1726097700000|2024-09-11 23:35:00|67774.7|67754.7|67780.6|67760.6|67780.8|67760.8|67772.4|67752.4|119
1726098000000|2024-09-11 23:40:00|67780.5|67760.5|67779.3|67759.3|67780.6|67760.6|67778.5|67758.5|103
1726098300000|2024-09-11 23:45:00|67779.2|67759.2|67780.5|67760.5|67780.7|67760.7|67775.2|67755.2|107
1726098600000|2024-09-11 23:50:00|67780.4|67760.4|67786.2|67766.2|67786.4|67766.4|67778.4|67758.4|58
1726098900000|2024-09-11 23:55:00|67786|67766|67787|67767|67787|67767|67783.7|67763.7|73
1726099200000|2024-09-12 00:00:00|67786.8|67766.8|67787.3|67767.3|67790|67770|67777.2|67757.2|316
1726099500000|2024-09-12 00:05:00|67787.1|67767.1|67791.2|67771.2|67793.8|67773.8|67786|67766|211
1726099800000|2024-09-12 00:10:00|67791.1|67771.1|67792.3|67772.3|67793.4|67773.4|67785.8|67765.8|186
1726100100000|2024-09-12 00:15:00|67792.4|67772.4|67802.3|67782.3|67804.6|67784.6|67790.7|67770.7|210
1726100400000|2024-09-12 00:20:00|67802.4|67782.4|67803.5|67783.5|67806.5|67786.5|67799.7|67779.7|201
1726100700000|2024-09-12 00:25:00|67803.3|67783.3|67799.7|67779.7|67806.5|67786.5|67798.2|67778.2|164
1726101000000|2024-09-12 00:30:00|67799.8|67779.8|67799.4|67779.4|67803.1|67783.1|67796.6|67776.6|186
1726101300000|2024-09-12 00:35:00|67799.3|67779.3|67797.7|67777.7|67805.7|67785.7|67795.8|67775.8|161
1726101600000|2024-09-12 00:40:00|67797.6|67777.6|67802.6|67782.6|67806.6|67786.6|67797.6|67777.6|161
1726101900000|2024-09-12 00:45:00|67801.9|67781.9|67799.2|67779.2|67806.7|67786.7|67795.2|67775.2|170
1726102200000|2024-09-12 00:50:00|67799.3|67779.3|67805|67785|67808|67788|67799|67779|203
1726102500000|2024-09-12 00:55:00|67805.2|67785.2|67809.2|67789.2|67813.7|67793.7|67805.2|67785.2|198
1726102800000|2024-09-12 01:00:00|67808.8|67788.8|67805.4|67785.4|67809.9|67789.9|67798|67778|341
1726103100000|2024-09-12 01:05:00|67805.5|67785.5|67793.6|67773.6|67809.3|67789.3|67792.2|67772.2|262
1726103400000|2024-09-12 01:10:00|67792.8|67772.8|67793.5|67773.5|67795.3|67775.3|67787|67767|267
1726103700000|2024-09-12 01:15:00|67793.4|67773.4|67792.9|67772.9|67799.3|67779.3|67791.3|67771.3|221
1726104000000|2024-09-12 01:20:00|67792.7|67772.7|67792.5|67772.5|67795.3|67775.4|67790.1|67771.5|118
1726104300000|2024-09-12 01:25:00|67792.4|67772.4|67792.9|67772.9|67794.6|67774.6|67787.5|67767.5|176
1726104600000|2024-09-12 01:30:00|67792.8|67772.8|67787.3|67767.3|67796.6|67776.6|67785.9|67765.9|179
1726104900000|2024-09-12 01:35:00|67786.7|67766.7|67777.5|67757.5|67786.7|67766.7|67776.9|67757.5|216
1726105200000|2024-09-12 01:40:00|67776.7|67756.7|67773.4|67753.4|67778.3|67758.3|67772.4|67752.4|134
1726105500000|2024-09-12 01:45:00|67773.5|67753.5|67772.9|67752.9|67775.3|67755.3|67769.3|67751.1|170
1726105800000|2024-09-12 01:50:00|67773.2|67753.2|67778.5|67758.5|67781.4|67761.4|67771.4|67751.4|149
1726106100000|2024-09-12 01:55:00|67778.6|67758.6|67781.4|67761.4|67783.9|67763.9|67776.4|67757.6|168
1726106400000|2024-09-12 02:00:00|67781.3|67761.3|67783.6|67763.6|67787|67767|67778.1|67758.1|199
1726106700000|2024-09-12 02:05:00|67783.8|67763.8|67791.5|67771.5|67796.2|67776.2|67783.8|67763.8|171
1726107000000|2024-09-12 02:10:00|67791.6|67771.6|67800|67780|67803.7|67783.7|67791.6|67771.6|176
1726107300000|2024-09-12 02:15:00|67799.7|67779.7|67796.9|67776.9|67801.1|67781.1|67796.3|67776.3|116
1726107600000|2024-09-12 02:20:00|67797.1|67777.1|67791|67771|67798.7|67778.7|67791|67771|135
1726107900000|2024-09-12 02:25:00|67790.8|67770.8|67786.3|67766.3|67792.6|67772.9|67782.8|67766.1|136
1726108200000|2024-09-12 02:30:00|67786.4|67766.4|67781.2|67761.2|67786.4|67766.4|67777.3|67758.8|165
1726108500000|2024-09-12 02:35:00|67781.3|67761.3|67781.7|67761.7|67784.7|67764.7|67777.5|67757.5|163
1726108800000|2024-09-12 02:40:00|67781.8|67761.8|67779.3|67759.3|67784.5|67764.5|67779|67759|171
1726109100000|2024-09-12 02:45:00|67779.4|67759.4|67779.8|67759.8|67781.1|67761.1|67774|67754|159
1726109400000|2024-09-12 02:50:00|67779.9|67759.9|67788.3|67768.3|67790|67770|67779.9|67759.9|134
1726109700000|2024-09-12 02:55:00|67788.1|67768.1|67790|67770|67793.3|67773.3|67787.3|67767.3|125
1726110000000|2024-09-12 03:00:00|67789.9|67769.9|67780.8|67760.8|67790.3|67770.3|67780.1|67760.1|178
1726110300000|2024-09-12 03:05:00|67781.4|67761.4|67774.3|67754.3|67781.4|67761.4|67772.3|67752.3|151
1726110600000|2024-09-12 03:10:00|67774.4|67754.4|67777.9|67757.9|67778.6|67758.6|67772.7|67752.7|118
1726110900000|2024-09-12 03:15:00|67777.8|67757.8|67766.6|67746.6|67779.4|67761.2|67766.2|67746.2|167
1726111200000|2024-09-12 03:20:00|67766.5|67746.5|67768.3|67748.3|67770.6|67750.6|67765.4|67745.4|102
1726111500000|2024-09-12 03:25:00|67768.2|67748.2|67768|67748|67769.2|67751.6|67765.6|67747.6|95
1726111800000|2024-09-12 03:30:00|67768.1|67748.1|67768.1|67748.1|67773.4|67753.4|67765.7|67745.7|119
1726112100000|2024-09-12 03:35:00|67768.3|67748.3|67771.3|67751.3|67772.4|67752.4|67768.2|67748.2|132
1726112400000|2024-09-12 03:40:00|67771.5|67751.5|67771.1|67751.1|67771.8|67751.8|67769.1|67749.1|93
1726112700000|2024-09-12 03:45:00|67771.2|67751.2|67771.6|67751.6|67772|67753.8|67768.6|67750.4|72
1726113000000|2024-09-12 03:50:00|67771.5|67751.5|67768.1|67748.1|67771.5|67753.7|67768|67748.1|50
1726113300000|2024-09-12 03:55:00|67767.9|67747.9|67766|67746|67768|67748|67763.5|67743.5|105
1726113600000|2024-09-12 04:00:00|67765.6|67745.6|67762|67742|67766|67747.6|67761.7|67741.7|124
1726113900000|2024-09-12 04:05:00|67761.9|67741.9|67756.9|67736.9|67764.5|67744.5|67756.2|67736.2|137
1726114200000|2024-09-12 04:10:00|67757.2|67737.2|67756.7|67736.7|67757.5|67737.5|67754.9|67734.9|67
1726114500000|2024-09-12 04:15:00|67756.9|67736.9|67752.8|67732.8|67756.9|67739.2|67752.8|67732.8|105
1726114800000|2024-09-12 04:20:00|67753.1|67733.1|67756.2|67736.2|67759.1|67739.1|67749.7|67729.7|118
1726115100000|2024-09-12 04:25:00|67756.1|67736.1|67752.9|67732.9|67756.6|67736.6|67751|67731|93
1726115400000|2024-09-12 04:30:00|67753|67733|67755.8|67735.8|67756.2|67737.5|67751.8|67732.7|70
1726115700000|2024-09-12 04:35:00|67756|67736|67758.4|67738.4|67760.5|67740.5|67755.6|67735.6|98
1726116000000|2024-09-12 04:40:00|67758.9|67738.9|67752.7|67732.7|67759.3|67739.3|67752.6|67732.6|103
1726116300000|2024-09-12 04:45:00|67752.9|67732.9|67747.6|67727.6|67753.7|67733.7|67744.5|67726.4|128
1726116600000|2024-09-12 04:50:00|67748.3|67728.3|67749.4|67729.4|67752.6|67732.6|67746.4|67726.4|110
1726116900000|2024-09-12 04:55:00|67749.3|67729.3|67749.6|67729.6|67750.2|67732.1|67745.8|67726.5|97
1726117200000|2024-09-12 05:00:00|67749.2|67729.2|67752.3|67732.3|67754.1|67734.1|67747.2|67729.1|123
1726117500000|2024-09-12 05:05:00|67752.5|67732.5|67749.7|67729.7|67756.1|67736.1|67749.7|67729.7|144
1726117800000|2024-09-12 05:10:00|67749.2|67729.2|67746.1|67726.1|67750.1|67730.1|67746.1|67726.1|138
1726118100000|2024-09-12 05:15:00|67746.2|67726.2|67752.5|67732.5|67752.7|67732.7|67746.2|67726.2|86
1726118400000|2024-09-12 05:20:00|67752.3|67732.3|67753.3|67733.3|67753.9|67733.9|67749.3|67729.3|84
1726118700000|2024-09-12 05:25:00|67753.4|67733.4|67747.1|67727.1|67753.8|67733.8|67747.1|67727.1|78
1726119000000|2024-09-12 05:30:00|67747|67727|67744.3|67724.3|67747|67727|67742.6|67722.6|123
1726119300000|2024-09-12 05:35:00|67744.6|67724.6|67739.2|67719.2|67748.6|67728.6|67737.1|67717.1|148
1726119600000|2024-09-12 05:40:00|67739.3|67719.3|67743.9|67723.9|67745.2|67727.8|67736.5|67716.5|169
1726119900000|2024-09-12 05:45:00|67744|67724|67735.6|67715.6|67744|67724|67731.3|67711.3|166
1726120200000|2024-09-12 05:50:00|67735.5|67715.5|67734.7|67714.7|67741.9|67722.9|67733.9|67714.7|246
1726120500000|2024-09-12 05:55:00|67734.4|67714.4|67715.3|67695.3|67734.4|67714.4|67715.3|67695.3|270
1726120800000|2024-09-12 06:00:00|67716.5|67696.5|67734.7|67714.7|67742.3|67722.3|67716.5|67696.5|340
1726121100000|2024-09-12 06:05:00|67734.5|67714.5|67729.1|67714.1|67735.3|67716.8|67726|67708.6|294
1726121400000|2024-09-12 06:10:00|67731.7|67711.7|67721.1|67701.1|67737.4|67719.5|67719.7|67700.7|301
1726121700000|2024-09-12 06:15:00|67721.2|67701.2|67724.3|67704.3|67726.4|67706.4|67699.5|67682.1|322
1726122000000|2024-09-12 06:20:00|67724.2|67704.2|67721.2|67706.2|67732.6|67712.6|67719.7|67702.1|218
1726122300000|2024-09-12 06:25:00|67721.6|67706.6|67733.8|67718.8|67737|67720|67719.7|67702.6|251
1726122600000|2024-09-12 06:30:00|67736.3|67716.3|67733.2|67718.2|67738|67720|67728.5|67712|271
1726122900000|2024-09-12 06:35:00|67733.3|67718.3|67728|67708|67738|67720.3|67722.8|67704.7|281
1726123200000|2024-09-12 06:40:00|67725.3|67710.3|67738|67718|67744.1|67724.1|67725|67708.2|294
1726123500000|2024-09-12 06:45:00|67735.5|67720.5|67740.9|67720.9|67745.6|67729.1|67734.9|67718.4|252
1726123800000|2024-09-12 06:50:00|67741|67721|67765.9|67750.9|67766.5|67751.5|67735.9|67717.8|373
1726124100000|2024-09-12 06:55:00|67769|67749|67800.1|67780.1|67802.3|67782.3|67766.6|67747|578
1726124400000|2024-09-12 07:00:00|67800.6|67780.6|67786.2|67771.2|67810.2|67790.2|67776.2|67758.5|562
1726124700000|2024-09-12 07:05:00|67786.6|67771.6|67780.5|67765.5|67792.6|67776.5|67776.4|67761.4|364
1726125000000|2024-09-12 07:10:00|67780.7|67765.7|67784.7|67769.7|67793|67778|67779.3|67764.3|343
1726125300000|2024-09-12 07:15:00|67786.7|67771.7|67803.9|67788.9|67809.4|67794.4|67783.2|67768.2|309
1726125600000|2024-09-12 07:20:00|67804|67789|67797.8|67782.8|67810.8|67795.8|67788.1|67773.1|306
1726125900000|2024-09-12 07:25:00|67797.7|67782.7|67764.5|67749.5|67800.8|67785.8|67764|67746|343
1726126200000|2024-09-12 07:30:00|67763.8|67748.8|67770.1|67750.1|67772.9|67752.9|67754.2|67737.3|375
1726126500000|2024-09-12 07:35:00|67769.9|67749.9|67760.5|67745.5|67773|67758|67751.1|67733.5|305
1726126800000|2024-09-12 07:40:00|67760.7|67745.7|67769|67754|67769.6|67754.6|67756|67741|293
1726127100000|2024-09-12 07:45:00|67769.2|67754.2|67781.1|67766.1|67787.9|67770.4|67766.9|67751.9|269
1726127400000|2024-09-12 07:50:00|67781.2|67766.2|67784.8|67769.8|67787.8|67770.7|67772.7|67757.5|305
1726127700000|2024-09-12 07:55:00|67785|67770|67803.1|67783.1|67805.8|67785.8|67779.1|67761.9|438
1726128000000|2024-09-12 08:00:00|67803|67783|67806.3|67791.3|67816.5|67797.5|67797.3|67777.3|456
1726128300000|2024-09-12 08:05:00|67806.4|67791.4|67784.4|67769.4|67806.4|67791.4|67784.4|67769.4|299
1726128600000|2024-09-12 08:10:00|67784.5|67769.5|67783.3|67768.3|67788.8|67773.8|67778.6|67761.7|286
1726128900000|2024-09-12 08:15:00|67783.5|67768.5|67801.4|67786.4|67809.8|67792|67781.9|67766.9|305
1726129200000|2024-09-12 08:20:00|67801.5|67786.5|67762.1|67742.1|67806.9|67791.9|67762.1|67742.1|342
1726129500000|2024-09-12 08:25:00|67761.7|67741.7|67742.4|67727.4|67761.8|67742.2|67737.9|67720.2|377
1726129800000|2024-09-12 08:30:00|67741.8|67726.8|67743.9|67728.9|67750.4|67735.4|67732.8|67717.8|278
1726130100000|2024-09-12 08:35:00|67743.8|67728.8|67721.3|67706.3|67747.3|67732.3|67713.6|67696.5|272
1726130400000|2024-09-12 08:40:00|67721.6|67706.6|67718.9|67703.9|67727.5|67708.5|67713.4|67698.4|255
1726130700000|2024-09-12 08:45:00|67717.7|67702.7|67748.2|67728.2|67750.7|67730.7|67716.8|67700|248
1726131000000|2024-09-12 08:50:00|67748.4|67728.4|67753.5|67738.5|67763.6|67745.6|67747.4|67728.4|251
1726131300000|2024-09-12 08:55:00|67753.6|67738.6|67751.6|67736.6|67761.1|67746.1|67744.1|67729.1|286
1726131600000|2024-09-12 09:00:00|67751.5|67736.5|67746.8|67726.8|67751.5|67736.5|67731.1|67716.1|296
1726131900000|2024-09-12 09:05:00|67746.9|67726.9|67744|67729|67749.7|67733.2|67737.3|67721.6|248
1726132200000|2024-09-12 09:10:00|67744.2|67729.2|67729|67714|67745.1|67730.1|67728.1|67713.1|254
1726132500000|2024-09-12 09:15:00|67728.9|67713.9|67735.3|67720.3|67747.2|67732.2|67723.7|67708.7|252
1726132800000|2024-09-12 09:20:00|67735.7|67720.7|67728.5|67713.5|67738.8|67723.8|67723.6|67708.6|222
1726133100000|2024-09-12 09:25:00|67728.6|67713.6|67732|67717|67732.6|67717.6|67722.3|67707.3|225
1726133400000|2024-09-12 09:30:00|67729.7|67714.7|67728|67713|67738.9|67723.9|67721.4|67706.4|253
1726133700000|2024-09-12 09:35:00|67727.9|67712.9|67743.1|67728.1|67745.4|67730.4|67721.2|67706.2|251
1726134000000|2024-09-12 09:40:00|67743|67728|67737.9|67722.9|67744.7|67729.7|67734.5|67717.7|255
1726134300000|2024-09-12 09:45:00|67738|67723|67734.4|67719.4|67750.2|67735.2|67733.1|67718.1|247
1726134600000|2024-09-12 09:50:00|67734.5|67719.5|67756.4|67741.4|67761.2|67746.2|67734|67719|292
1726134900000|2024-09-12 09:55:00|67756.7|67741.7|67754.4|67739.4|67764.8|67749.8|67749.7|67734.7|236
1726135200000|2024-09-12 10:00:00|67756.9|67736.9|67749.6|67729.6|67756.9|67738|67742.8|67723.4|257
1726135500000|2024-09-12 10:05:00|67749.8|67729.8|67755.7|67735.7|67755.9|67736.8|67748.2|67729.1|162
1726135800000|2024-09-12 10:10:00|67755.6|67735.6|67728.9|67713.9|67755.6|67736|67728.9|67713.9|234
1726136100000|2024-09-12 10:15:00|67728.8|67713.8|67726|67711|67738.4|67723.4|67722|67707|287
1726136400000|2024-09-12 10:20:00|67725.6|67710.6|67723.7|67708.7|67734.4|67719.4|67721.4|67704.1|228
1726136700000|2024-09-12 10:25:00|67723.6|67708.6|67729.4|67714.4|67730.9|67715.9|67722.8|67707.8|203
1726137000000|2024-09-12 10:30:00|67729.5|67714.5|67734.4|67719.4|67737|67722|67727.8|67712.8|208
1726137300000|2024-09-12 10:35:00|67734.3|67719.3|67723.1|67708.1|67739.3|67724.3|67722.9|67707.9|170
1726137600000|2024-09-12 10:40:00|67725.5|67705.5|67711.1|67696.1|67726.5|67707.1|67711.1|67693.4|163
1726137900000|2024-09-12 10:45:00|67711|67696|67711|67696|67711.7|67696.7|67699.4|67684.4|217
1726138200000|2024-09-12 10:50:00|67710.8|67695.8|67717.7|67702.7|67722|67707|67706.3|67691.3|255
1726138500000|2024-09-12 10:55:00|67718.9|67703.9|67709.2|67694.2|67722.4|67707.4|67702.5|67687.5|249
1726138800000|2024-09-12 11:00:00|67709.3|67694.3|67709.9|67694.9|67719.6|67704.6|67706.1|67691.1|275
1726139100000|2024-09-12 11:05:00|67710.8|67695.8|67717.8|67702.8|67718.2|67703.2|67704.4|67689.4|206
1726139400000|2024-09-12 11:10:00|67717.9|67702.9|67730.3|67715.3|67730.4|67715.4|67717.9|67702.6|218
1726139700000|2024-09-12 11:15:00|67730.5|67715.5|67727.3|67712.3|67742.3|67722.6|67725.9|67710.9|251
1726140000000|2024-09-12 11:20:00|67727.2|67712.2|67723.2|67708.2|67729.9|67714.9|67718.5|67703.5|184
1726140300000|2024-09-12 11:25:00|67723.1|67708.1|67726.3|67711.3|67728.2|67713.2|67717.7|67702.7|211
1726140600000|2024-09-12 11:30:00|67726.4|67711.4|67738.2|67723.2|67739.4|67724.4|67726.4|67711.4|245
1726140900000|2024-09-12 11:35:00|67738.1|67723.1|67709.6|67694.6|67739.1|67724.1|67703.3|67688.3|263
1726141200000|2024-09-12 11:40:00|67709.5|67694.5|67733|67718|67734.9|67719.9|67701.7|67686.7|311
1726141500000|2024-09-12 11:45:00|67732.9|67717.9|67746.3|67726.3|67748.8|67728.8|67730.9|67715.9|231
1726141800000|2024-09-12 11:50:00|67746.1|67726.1|67758.1|67743.1|67761.7|67746.7|67745.7|67725.7|214
1726142100000|2024-09-12 11:55:00|67758.2|67743.2|67758.3|67743.3|67766.3|67751.3|67753.4|67738.4|385
1726142400000|2024-09-12 12:00:00|67758.4|67743.4|67755.7|67740.7|67758.4|67743.4|67736.3|67721.3|420
1726142700000|2024-09-12 12:05:00|67755.6|67740.6|67750.2|67730.2|67756.6|67741.6|67734.9|67719.9|314
1726143000000|2024-09-12 12:10:00|67748.6|67728.6|67773.9|67742.4|67777.4|67757.4|67748.6|67728.6|410
1726143300000|2024-09-12 12:15:00|67784.7|67743.3|67757.5|67737.5|67796.8|67751.9|67686.1|67666.1|704
1726143600000|2024-09-12 12:20:00|67758.3|67738.3|67713.7|67698.7|67758.3|67738.3|67709.8|67689.8|627
1726143900000|2024-09-12 12:25:00|67716.3|67696.3|67724.3|67687.7|67725.4|67704.2|67705.4|67683.3|478
1726144200000|2024-09-12 12:30:00|67732.1|67683.5|67712|67692|67776.6|67756.6|67703.2|67662.1|850
1726144500000|2024-09-12 12:35:00|67711.8|67691.8|67693.7|67673.7|67718.8|67698.8|67677.8|67657.8|828
1726144800000|2024-09-12 12:40:00|67693.8|67673.8|67706.7|67686.7|67709.7|67689.7|67660.5|67640.5|721
1726145100000|2024-09-12 12:45:00|67706.8|67686.8|67678.2|67658.2|67709|67689|67647.7|67627.7|757
1726145400000|2024-09-12 12:50:00|67680|67660|67703.4|67683.4|67714.1|67694.1|67663.9|67643.9|661
1726145700000|2024-09-12 12:55:00|67702.9|67682.9|67693.1|67673.1|67702.9|67682.9|67683.6|67663.6|505
1726146000000|2024-09-12 13:00:00|67693.2|67673.2|67665.5|67645.5|67695|67675|67655.6|67635.6|561
1726146300000|2024-09-12 13:05:00|67667.3|67647.3|67604.5|67584.5|67680|67660|67602.3|67583.8|621
1726146600000|2024-09-12 13:10:00|67604.4|67584.4|67639.5|67619.5|67640|67620|67597|67577.5|697
1726146900000|2024-09-12 13:15:00|67639.9|67619.9|67626.6|67606.6|67648.5|67628.5|67610.4|67590.4|610
1726147200000|2024-09-12 13:20:00|67627.6|67607.6|67675.4|67655.4|67686.8|67666.8|67627.6|67607.6|710
1726147500000|2024-09-12 13:25:00|67675|67655|67605.7|67590.7|67679|67659|67603.9|67587.8|557
1726147800000|2024-09-12 13:30:00|67604.1|67589.1|67639.7|67619.7|67640|67620|67600.8|67585.2|680
1726148100000|2024-09-12 13:35:00|67640|67620|67613.6|67598.6|67667.1|67648.7|67613.5|67595.2|665
1726148400000|2024-09-12 13:40:00|67613.5|67598.5|67617.5|67597.5|67624.7|67609.7|67604.5|67589.5|541
1726148700000|2024-09-12 13:45:00|67615.4|67595.4|67610.8|67595.8|67625.7|67607.4|67604.7|67584.7|597
1726149000000|2024-09-12 13:50:00|67610.6|67595.6|67617.1|67597.1|67628|67610.2|67602.4|67584.1|579
1726149300000|2024-09-12 13:55:00|67617|67597|67620.2|67605.2|67629.6|67614.6|67613|67596.7|567
1726149600000|2024-09-12 14:00:00|67621.3|67606.3|67639.7|67624.7|67647.5|67631.2|67617.2|67602.2|646
1726149900000|2024-09-12 14:05:00|67639.6|67624.6|67632.6|67617.6|67643.3|67626.3|67615.5|67600.5|513
1726150200000|2024-09-12 14:10:00|67631.7|67616.7|67629.7|67609.7|67643.6|67623.6|67611.1|67596.1|515
1726150500000|2024-09-12 14:15:00|67629.1|67609.1|67613.1|67598.1|67644.8|67629.8|67602.2|67587.2|523
1726150800000|2024-09-12 14:20:00|67613.5|67598.5|67627|67612|67632.2|67617.2|67610.6|67595.6|535
1726151100000|2024-09-12 14:25:00|67628.4|67613.4|67619.3|67604.3|67633.9|67618.9|67612.2|67597.2|422
1726151400000|2024-09-12 14:30:00|67619.2|67604.2|67650.3|67635.3|67652.9|67637.9|67613.3|67598.3|514
1726151700000|2024-09-12 14:35:00|67650.4|67635.4|67628.9|67613.9|67662.1|67647.1|67628.7|67613.7|569
1726152000000|2024-09-12 14:40:00|67628.8|67613.8|67599.3|67579.3|67630.8|67614.8|67591.4|67576.4|503
1726152300000|2024-09-12 14:45:00|67599.9|67579.9|67568.3|67553.3|67600.4|67580.4|67567.2|67547.3|540
1726152600000|2024-09-12 14:50:00|67568.6|67553.6|67610.3|67595.3|67612.1|67596.1|67556.1|67538.3|637
1726152900000|2024-09-12 14:55:00|67610.1|67595.1|67605.4|67590.4|67613.5|67598.5|67598|67583|587
1726153200000|2024-09-12 15:00:00|67604.2|67589.2|67625.2|67610.2|67628.9|67613.9|67602.9|67587.9|536
1726153500000|2024-09-12 15:05:00|67625|67610|67619|67604|67626.1|67611.1|67606.1|67587.7|382
1726153800000|2024-09-12 15:10:00|67619.9|67604.9|67625.6|67610.6|67628.2|67613.2|67616.6|67601.6|402
1726154100000|2024-09-12 15:15:00|67625.7|67610.7|67659.2|67639.2|67659.7|67643.3|67625.6|67610.6|376
1726154400000|2024-09-12 15:20:00|67659.1|67639.1|67632.6|67612.6|67663|67643.8|67628.4|67608.4|420
1726154700000|2024-09-12 15:25:00|67632.7|67612.7|67638.9|67623.9|67644.8|67626.4|67629.6|67609.6|347
1726155000000|2024-09-12 15:30:00|67637.3|67622.3|67635.7|67620.7|67645.4|67628.3|67626.4|67606.4|327
1726155300000|2024-09-12 15:35:00|67635.6|67620.6|67615.3|67600.3|67640.9|67621.8|67615.3|67600.3|308
1726155600000|2024-09-12 15:40:00|67615.1|67600.1|67626.5|67606.5|67635|67615|67613.7|67595.8|317
1726155900000|2024-09-12 15:45:00|67626.7|67606.7|67598.7|67583.7|67626.7|67606.7|67598.2|67583.2|264
1726156200000|2024-09-12 15:50:00|67598.8|67583.8|67613.5|67598.5|67614.5|67599.5|67597.9|67582|278
1726156500000|2024-09-12 15:55:00|67614|67599|67605.3|67590.3|67642.9|67622.9|67589.8|67574.8|457
1726156800000|2024-09-12 16:00:00|67605.5|67590.5|67562.4|67542.4|67608.5|67590.6|67558.6|67538.6|409
1726157100000|2024-09-12 16:05:00|67564.7|67544.7|67562.3|67542.3|67570.8|67550.8|67555.5|67535.5|291
1726157400000|2024-09-12 16:10:00|67562.5|67542.5|67576.1|67556.1|67579.9|67564.4|67556.1|67536.1|293
1726157700000|2024-09-12 16:15:00|67576|67556|67555.7|67540.7|67585.6|67565.6|67554.6|67539.6|293
1726158000000|2024-09-12 16:20:00|67555.4|67540.4|67571.8|67556.8|67572.2|67557.2|67551.6|67533|311
1726158300000|2024-09-12 16:25:00|67571.9|67556.9|67590.4|67570.4|67590.4|67573.6|67571.9|67556.9|317
1726158600000|2024-09-12 16:30:00|67590.2|67570.2|67594.7|67579.7|67596.4|67580.1|67582.3|67564.6|290
1726158900000|2024-09-12 16:35:00|67594.8|67579.8|67608.7|67593.7|67608.7|67593.7|67594.8|67579.8|184
1726159200000|2024-09-12 16:40:00|67608.9|67593.9|67611.3|67591.3|67616.9|67601.9|67606.2|67587.6|234
1726159500000|2024-09-12 16:45:00|67611.4|67591.4|67600.2|67580.2|67614.8|67594.8|67596.8|67576.8|214
1726159800000|2024-09-12 16:50:00|67600|67580|67579.3|67564.3|67600.2|67580.2|67579.1|67559.5|228
1726160100000|2024-09-12 16:55:00|67579.2|67564.2|67561.9|67546.9|67585.9|67570.9|67553.6|67533.6|302
1726160400000|2024-09-12 17:00:00|67561.7|67546.7|67557|67537|67572.5|67552.5|67552|67532|352
1726160700000|2024-09-12 17:05:00|67557.2|67537.2|67543.1|67523.1|67564.6|67544.6|67535.2|67515.2|310
1726161000000|2024-09-12 17:10:00|67543.2|67523.2|67561.6|67541.6|67562.9|67542.9|67540.9|67520.9|338
1726161300000|2024-09-12 17:15:00|67561.5|67541.5|67558.3|67538.3|67561.5|67541.5|67549.8|67529.8|293
1726161600000|2024-09-12 17:20:00|67558.4|67538.4|67567.6|67547.6|67582|67562|67558.4|67538.4|286
1726161900000|2024-09-12 17:25:00|67567.4|67547.4|67562.4|67542.4|67575.4|67555.4|67555.3|67535.3|307
1726162200000|2024-09-12 17:30:00|67561.6|67541.6|67566.5|67546.5|67566.9|67546.9|67557.3|67537.3|239
1726162500000|2024-09-12 17:35:00|67566.4|67546.4|67572.3|67552.3|67585.6|67565.6|67566|67546|243
1726162800000|2024-09-12 17:40:00|67572.5|67552.5|67577.2|67557.2|67578|67558|67568.8|67548.8|228
1726163100000|2024-09-12 17:45:00|67576.9|67556.9|67579.1|67559.1|67586.4|67566.4|67574.1|67554.1|197
1726163400000|2024-09-12 17:50:00|67579.3|67559.3|67555.7|67535.7|67579.3|67559.3|67552.6|67535.4|244
1726163700000|2024-09-12 17:55:00|67555.5|67535.5|67501.3|67481.3|67555.5|67535.5|67498.7|67479.1|494
1726164000000|2024-09-12 18:00:00|67501.4|67481.4|67526.6|67506.6|67532.4|67512.4|67501.3|67481.3|363
1726164300000|2024-09-12 18:05:00|67526.8|67506.8|67527.3|67507.3|67527.3|67509.7|67517.5|67497.5|321
1726164600000|2024-09-12 18:10:00|67528.3|67508.3|67508.4|67488.4|67532.5|67512.5|67506.9|67486.9|288
1726164900000|2024-09-12 18:15:00|67508.7|67488.7|67495|67475|67508.7|67488.7|67476.2|67456.2|426
1726165200000|2024-09-12 18:20:00|67495.3|67475.3|67496.5|67476.5|67508|67488|67485.1|67465.1|304
1726165500000|2024-09-12 18:25:00|67496.7|67476.7|67477.9|67457.9|67497.6|67477.6|67471.3|67451.3|278
1726165800000|2024-09-12 18:30:00|67478.4|67458.4|67477.1|67457.1|67484|67464|67466.5|67446.5|260
1726166100000|2024-09-12 18:35:00|67477|67457|67473.7|67453.7|67483.8|67463.8|67468.7|67448.7|225
1726166400000|2024-09-12 18:40:00|67473.2|67453.2|67486.3|67466.3|67490.1|67470.1|67471.5|67451.5|185
1726166700000|2024-09-12 18:45:00|67486.2|67466.2|67482.1|67462.1|67486.4|67466.4|67474.1|67454.1|209
1726167000000|2024-09-12 18:50:00|67482.2|67462.2|67483.9|67463.9|67488.6|67468.6|67467.8|67447.8|337
1726167300000|2024-09-12 18:55:00|67484.4|67464.4|67474.8|67454.8|67489.4|67469.4|67465|67445|322
1726167600000|2024-09-12 19:00:00|67474.6|67454.6|67471.8|67451.8|67479|67459|67456.8|67436.8|315
1726167900000|2024-09-12 19:05:00|67471.7|67451.7|67457.1|67437.1|67471.7|67451.7|67452.5|67432.5|259
1726168200000|2024-09-12 19:10:00|67457.4|67437.4|67452.6|67432.6|67465.2|67445.2|67444.6|67424.6|251
1726168500000|2024-09-12 19:15:00|67451.8|67431.8|67453.7|67433.7|67458.2|67438.2|67444.7|67424.7|266
1726168800000|2024-09-12 19:20:00|67453.5|67433.5|67458.1|67438.1|67458.9|67438.9|67449.5|67429.5|260
1726169100000|2024-09-12 19:25:00|67458|67438|67446.2|67426.2|67458|67438|67445.9|67425.9|247
1726169400000|2024-09-12 19:30:00|67445.1|67425.1|67421.1|67401.1|67445.1|67425.1|67418.5|67398.5|285
1726169700000|2024-09-12 19:35:00|67421|67401|67412.7|67392.7|67425|67405|67408|67388|239
1726170000000|2024-09-12 19:40:00|67412.8|67392.8|67419.7|67399.7|67420.5|67400.5|67410.9|67390.9|238
1726170300000|2024-09-12 19:45:00|67419.9|67399.9|67421.7|67401.7|67427.8|67407.8|67416.7|67396.7|245
1726170600000|2024-09-12 19:50:00|67422.9|67402.9|67432.2|67412.2|67437.9|67417.9|67416.6|67396.6|293
1726170900000|2024-09-12 19:55:00|67432|67412|67418.3|67398.3|67435.6|67415.6|67418.1|67398.1|277
1726171200000|2024-09-12 20:00:00|67417.9|67397.9|67424|67404|67429.8|67409.8|67417.9|67397.9|171
1726171500000|2024-09-12 20:05:00|67423.5|67403.5|67419|67399|67427.7|67408.6|67418.4|67398.4|99
1726171800000|2024-09-12 20:10:00|67418.9|67398.9|67410.8|67390.8|67418.9|67398.9|67409.6|67389.6|142
1726172100000|2024-09-12 20:15:00|67410.7|67390.7|67409.7|67389.7|67413.3|67393.5|67408.1|67389.6|89
1726172400000|2024-09-12 20:20:00|67409.5|67389.5|67397.9|67377.9|67409.5|67389.5|67397.8|67377.8|115
1726172700000|2024-09-12 20:25:00|67398.1|67378.1|67393.5|67373.5|67398.1|67378.1|67390.2|67370.2|101
1726173000000|2024-09-12 20:30:00|67393.7|67373.7|67397.1|67377.1|67401.5|67381.5|67393.3|67373.3|76
1726173300000|2024-09-12 20:35:00|67397.2|67377.2|67396.7|67376.7|67405|67385|67395.1|67375.1|84
1726173600000|2024-09-12 20:40:00|67396.6|67376.6|67391.8|67371.8|67396.6|67376.6|67391.2|67371.2|81
1726173900000|2024-09-12 20:45:00|67391.3|67371.3|67399.2|67379.2|67399.3|67379.3|67391.3|67371.3|97
1726174200000|2024-09-12 20:50:00|67399.6|67379.6|67401.5|67381.5|67402.8|67382.8|67398.7|67378.7|108
1726174500000|2024-09-12 20:55:00|67401.7|67381.7|67395.3|67374.3|67402.1|67382.1|67393.2|67372.3|291
1726174800000|2024-09-12 21:00:00|67400.1|67372.6|67401.2|67368.8|67416.4|67372.6|67397.9|67355.9|55
1726175100000|2024-09-12 21:05:00|67401.8|67369.2|67400.5|67378.3|67406.4|67381|67398.5|67369|72
1726175400000|2024-09-12 21:10:00|67400.7|67378.2|67402|67378.2|67402.1|67378.9|67399.6|67378.2|81
1726175700000|2024-09-12 21:15:00|67401.3|67378.3|67408.8|67385|67410.7|67385.5|67401.3|67378.3|120
1726176000000|2024-09-12 21:20:00|67407.5|67385.3|67408.9|67384.5|67409|67385.3|67407.5|67384.5|25
1726176300000|2024-09-12 21:25:00|67409|67384.4|67404.1|67378.5|67411|67384.5|67404.1|67378|96
1726176600000|2024-09-12 21:30:00|67404.2|67378.4|67403.7|67376.1|67404.9|67380|67401.7|67374.9|103
1726176900000|2024-09-12 21:35:00|67403.6|67376|67403.2|67373.2|67404.5|67376.8|67401.8|67373.2|117
1726177200000|2024-09-12 21:40:00|67402.7|67373.3|67404.5|67375.1|67405.1|67375.1|67402.7|67373.2|71
1726177500000|2024-09-12 21:45:00|67404.4|67375|67405.4|67376.8|67407.6|67377.3|67404.4|67374.9|83
1726177800000|2024-09-12 21:50:00|67405.5|67377.4|67399|67373.6|67406.4|67377.4|67397.5|67370|80
1726178100000|2024-09-12 21:55:00|67399.4|67373.5|67394.6|67373.1|67399.9|67375.5|67394.3|67370.8|47
1726178400000|2024-09-12 22:00:00|67393.3|67372.6|67396.4|67376.4|67398.4|67378.2|67389.6|67363.3|163
1726178700000|2024-09-12 22:05:00|67396.6|67376.2|67399.6|67379.6|67399.9|67379.9|67391.3|67370.5|125
1726179000000|2024-09-12 22:10:00|67399.7|67379.7|67404.6|67384.6|67408|67388|67394.6|67374.6|166
1726179300000|2024-09-12 22:15:00|67404.9|67384.9|67412.2|67392.2|67412.6|67392.6|67404.9|67384.9|126
1726179600000|2024-09-12 22:20:00|67412.3|67392.3|67419.3|67399.3|67419.6|67399.6|67411.7|67391.7|126
1726179900000|2024-09-12 22:25:00|67419.4|67399.4|67415.5|67395.5|67419.8|67399.8|67414.6|67394.6|119
1726180200000|2024-09-12 22:30:00|67415.4|67395.4|67407|67387|67416.4|67396.4|67407|67387|142
1726180500000|2024-09-12 22:35:00|67407.2|67387.2|67402.8|67382.8|67407.7|67387.7|67401.1|67381.1|139
1726180800000|2024-09-12 22:40:00|67403|67383|67399.2|67379.2|67405|67385|67396.7|67376.7|125
1726181100000|2024-09-12 22:45:00|67399.1|67379.1|67405.3|67385.3|67408.4|67388.4|67398.2|67378.2|111
1726181400000|2024-09-12 22:50:00|67405.2|67385.2|67406.4|67386.4|67406.9|67386.9|67402.1|67382.1|70
1726181700000|2024-09-12 22:55:00|67406.3|67386.3|67411.3|67391.3|67411.4|67391.4|67405.4|67385.4|130
1726182000000|2024-09-12 23:00:00|67411.4|67391.4|67392.8|67372.8|67412.5|67392.5|67389.6|67369.6|134
1726182300000|2024-09-12 23:05:00|67392.7|67372.7|67397.1|67377.1|67397.2|67377.2|67387.8|67367.8|167
1726182600000|2024-09-12 23:10:00|67397.2|67377.2|67392.2|67372.2|67400.8|67380.8|67392.1|67372.1|153
1726182900000|2024-09-12 23:15:00|67392.1|67372.1|67389.4|67369.4|67392.6|67372.6|67387.1|67367.1|136
1726183200000|2024-09-12 23:20:00|67389.3|67369.3|67389.8|67369.8|67392.5|67372.5|67386.4|67366.4|113
1726183500000|2024-09-12 23:25:00|67390.3|67370.3|67390.9|67370.9|67395.5|67375.5|67389.3|67369.3|113
1726183800000|2024-09-12 23:30:00|67390.8|67370.8|67394.5|67374.5|67399.2|67379.2|67390.8|67370.8|143
1726184100000|2024-09-12 23:35:00|67394.6|67374.6|67396.8|67376.8|67397.2|67377.2|67392.1|67372.1|123
1726184400000|2024-09-12 23:40:00|67396.7|67376.7|67388.9|67368.9|67396.7|67376.7|67387.7|67367.7|105
1726184700000|2024-09-12 23:45:00|67388.8|67368.8|67378.7|67358.7|67388.9|67368.9|67378.6|67358.6|138
1726185000000|2024-09-12 23:50:00|67378.5|67358.5|67373.4|67353.4|67378.5|67358.5|67371.3|67351.3|172
1726185300000|2024-09-12 23:55:00|67373.5|67353.5|67368|67348|67377.9|67357.9|67366.9|67346.9|182
1726185600000|2024-09-13 00:00:00|67368.1|67348.1|67375.5|67355.5|67375.8|67355.8|67365.2|67345.2|281
1726185900000|2024-09-13 00:05:00|67375|67355|67363.6|67343.6|67376.2|67356.2|67363.2|67343.2|227
1726186200000|2024-09-13 00:10:00|67363.1|67343.1|67346.7|67326.7|67363.1|67343.1|67343.2|67323.2|246
1726186500000|2024-09-13 00:15:00|67346.4|67326.4|67339.3|67319.3|67350.3|67330.3|67336.5|67316.5|262
1726186800000|2024-09-13 00:20:00|67339.6|67319.6|67341.4|67321.4|67346.8|67326.8|67335.1|67315.1|234
1726187100000|2024-09-13 00:25:00|67341.2|67321.2|67345.8|67325.8|67350.6|67330.6|67339.9|67319.9|242
1726187400000|2024-09-13 00:30:00|67345.9|67325.9|67348.8|67328.8|67358.4|67338.4|67344|67324|302
1726187700000|2024-09-13 00:35:00|67349.3|67329.3|67340.8|67320.8|67353.4|67333.4|67337.1|67317.1|230
1726188000000|2024-09-13 00:40:00|67340.6|67320.6|67324.9|67304.9|67340.6|67320.6|67322.7|67302.7|212
1726188300000|2024-09-13 00:45:00|67325|67305|67331.4|67311.4|67334.4|67314.4|67324|67304|176
1726188600000|2024-09-13 00:50:00|67331|67311|67332.1|67312.1|67336.2|67316.2|67325|67305|271
1726188900000|2024-09-13 00:55:00|67330.8|67310.8|67318.6|67298.6|67330.8|67310.8|67317.4|67297.4|284
1726189200000|2024-09-13 01:00:00|67318.5|67298.5|67308.3|67288.3|67320.3|67300.3|67307.8|67287.8|300
1726189500000|2024-09-13 01:05:00|67308|67288|67313.7|67293.7|67319.5|67299.5|67307|67287|273
1726189800000|2024-09-13 01:10:00|67313.6|67293.6|67318.8|67298.8|67322.8|67302.8|67310|67290|274
1726190100000|2024-09-13 01:15:00|67318.2|67298.2|67334.3|67314.3|67335.1|67315.1|67310.3|67290.3|266
1726190400000|2024-09-13 01:20:00|67334.4|67314.4|67329.4|67309.4|67334.4|67314.4|67325.9|67306|190
1726190700000|2024-09-13 01:25:00|67329.3|67309.3|67331.2|67311.2|67338|67318|67320.6|67302.3|211
1726191000000|2024-09-13 01:30:00|67331.3|67311.3|67333.2|67313.2|67338.3|67318.3|67329.4|67309.4|277
1726191300000|2024-09-13 01:35:00|67332.6|67312.6|67327.1|67312.1|67343.3|67323.3|67323.7|67304.2|235
1726191600000|2024-09-13 01:40:00|67330.3|67310.3|67348.8|67328.8|67351|67331|67329|67309|258
1726191900000|2024-09-13 01:45:00|67348.6|67328.6|67351.3|67331.3|67357.6|67337.6|67347|67327.5|201
1726192200000|2024-09-13 01:50:00|67351.1|67331.1|67350.1|67330.1|67357.7|67337.7|67348|67328.7|219
1726192500000|2024-09-13 01:55:00|67350.6|67330.6|67349.6|67329.6|67354.6|67335.8|67347.5|67328.2|203
1726192800000|2024-09-13 02:00:00|67349.5|67329.5|67347.1|67327.1|67363.7|67343.7|67345.8|67325.8|234
1726193100000|2024-09-13 02:05:00|67347.6|67327.6|67324.6|67304.6|67348.5|67328.5|67316.8|67297.4|269
1726193400000|2024-09-13 02:10:00|67324.8|67304.8|67310.8|67290.8|67332.5|67312.5|67309.6|67289.6|271
1726193700000|2024-09-13 02:15:00|67310.6|67290.6|67314.2|67294.2|67316.2|67297.2|67304.7|67284.7|264
1726194000000|2024-09-13 02:20:00|67314.3|67294.3|67305.4|67285.4|67314.4|67294.4|67304.6|67284.6|230
1726194300000|2024-09-13 02:25:00|67305.3|67285.3|67306.4|67286.4|67312|67294.1|67299|67279|255
1726194600000|2024-09-13 02:30:00|67305.7|67285.7|67307.9|67287.9|67316.7|67296.7|67305.7|67285.7|222
1726194900000|2024-09-13 02:35:00|67308.5|67288.5|67314.9|67294.9|67320.2|67300.2|67302.6|67282.6|250
1726195200000|2024-09-13 02:40:00|67315|67295|67322.8|67302.8|67325.4|67305.4|67314.5|67294.5|230
1726195500000|2024-09-13 02:45:00|67322.7|67302.7|67311|67291|67326.3|67308.4|67311|67291|174
1726195800000|2024-09-13 02:50:00|67310.9|67290.9|67307.2|67287.2|67313.7|67293.7|67304.6|67284.6|200
1726196100000|2024-09-13 02:55:00|67307.1|67287.1|67315|67295|67317.1|67299.5|67304.3|67286|264
1726196400000|2024-09-13 03:00:00|67315.2|67295.2|67325|67305|67327.4|67307.4|67314.8|67294.8|273
1726196700000|2024-09-13 03:05:00|67323.8|67303.8|67320.1|67300.1|67331.9|67311.9|67318.6|67298.6|237
1726197000000|2024-09-13 03:10:00|67320.4|67300.4|67318.7|67298.7|67323|67303|67315.6|67295.6|241
1726197300000|2024-09-13 03:15:00|67318.6|67298.6|67319.9|67299.9|67331.9|67311.9|67318.5|67298.5|156
1726197600000|2024-09-13 03:20:00|67319.7|67299.7|67310.9|67290.9|67319.7|67299.7|67307.7|67287.7|208
1726197900000|2024-09-13 03:25:00|67310.7|67290.7|67305.3|67285.3|67310.8|67290.8|67304|67284|164
1726198200000|2024-09-13 03:30:00|67305.1|67285.1|67307.7|67287.7|67307.8|67287.8|67295.4|67275.4|214
1726198500000|2024-09-13 03:35:00|67307.8|67287.8|67308.2|67288.2|67308.7|67288.7|67302|67282|159
1726198800000|2024-09-13 03:40:00|67308.9|67288.9|67318.5|67298.5|67320.5|67300.5|67308.9|67288.9|160
1726199100000|2024-09-13 03:45:00|67318.8|67298.8|67319.3|67299.3|67320.9|67300.9|67316.5|67296.5|120
1726199400000|2024-09-13 03:50:00|67319.4|67299.4|67320.6|67300.6|67321.4|67301.4|67317.2|67297.2|109
1726199700000|2024-09-13 03:55:00|67320.7|67300.7|67314.1|67294.1|67323.9|67303.9|67312.1|67292.1|121
1726200000000|2024-09-13 04:00:00|67314|67294|67313.3|67293.3|67316.1|67296.1|67307.7|67287.7|194
1726200300000|2024-09-13 04:05:00|67313.2|67293.2|67316.8|67296.8|67317.7|67297.7|67307|67287|193
1726200600000|2024-09-13 04:10:00|67316.9|67296.9|67316.7|67296.7|67318.8|67298.8|67312.4|67294.5|118
1726200900000|2024-09-13 04:15:00|67316.6|67296.6|67314.3|67294.3|67318.8|67298.8|67314.1|67294.1|127
1726201200000|2024-09-13 04:20:00|67314.4|67294.4|67317.6|67297.6|67317.8|67297.8|67313.8|67293.8|117
1726201500000|2024-09-13 04:25:00|67317.7|67297.7|67319|67299|67320.4|67300.4|67316.5|67296.5|128
1726201800000|2024-09-13 04:30:00|67319.6|67299.6|67309.3|67289.3|67319.7|67302.2|67305.9|67285.9|162
1726202100000|2024-09-13 04:35:00|67309.4|67289.4|67316.5|67296.5|67317.5|67300|67306.2|67286.2|147
1726202400000|2024-09-13 04:40:00|67317|67297|67322.8|67302.8|67322.8|67302.8|67314.7|67294.7|115
1726202700000|2024-09-13 04:45:00|67323.2|67303.2|67321.3|67301.3|67327.6|67307.6|67320.8|67300.8|138
1726203000000|2024-09-13 04:50:00|67321.6|67301.6|67315.1|67295.1|67324.7|67304.7|67314.4|67294.4|124
1726203300000|2024-09-13 04:55:00|67314.6|67294.6|67327.3|67307.3|67330.3|67310.3|67314.3|67294.3|200
1726203600000|2024-09-13 05:00:00|67327.7|67307.7|67328.5|67308.5|67335|67315|67325.9|67305.9|242
1726203900000|2024-09-13 05:05:00|67328|67308|67334.1|67314.1|67338.8|67320.3|67325|67306.8|189
1726204200000|2024-09-13 05:10:00|67334.3|67314.3|67339.7|67319.7|67339.9|67320.5|67332.5|67314.1|156
1726204500000|2024-09-13 05:15:00|67339.4|67319.4|67332.4|67312.4|67342.4|67322.4|67330.8|67310.8|163
1726204800000|2024-09-13 05:20:00|67332.6|67312.6|67328.2|67308.2|67334.1|67314.1|67327.8|67307.8|116
1726205100000|2024-09-13 05:25:00|67325.8|67310.8|67335.1|67315.1|67337.4|67319.3|67325.6|67307.8|105
1726205400000|2024-09-13 05:30:00|67334.9|67314.9|67330|67310|67337.9|67319.5|67324.5|67305.4|173
1726205700000|2024-09-13 05:35:00|67329.4|67309.4|67331.9|67311.9|67332|67312|67328|67308|128
1726206000000|2024-09-13 05:40:00|67331.7|67311.7|67322.6|67302.6|67332.7|67312.7|67317.6|67297.6|218
1726206300000|2024-09-13 05:45:00|67322.2|67302.2|67337.4|67317.4|67341.5|67321.5|67322|67302|213
1726206600000|2024-09-13 05:50:00|67337.3|67317.3|67332.3|67312.3|67345.8|67325.8|67331.6|67311.6|227
1726206900000|2024-09-13 05:55:00|67331.5|67311.5|67339.3|67319.3|67340.6|67320.6|67330|67310|253
1726207200000|2024-09-13 06:00:00|67340.1|67320.1|67340.1|67320.1|67350.3|67331.9|67329.7|67309.7|411
1726207500000|2024-09-13 06:05:00|67340.2|67320.2|67351.7|67331.7|67354.9|67334.9|67333.7|67315.5|398
1726207800000|2024-09-13 06:10:00|67351.9|67331.9|67357.8|67337.8|67357.8|67337.8|67347|67327.4|351
1726208100000|2024-09-13 06:15:00|67357.3|67337.3|67367.3|67352.3|67371.6|67353.4|67354|67334|364
1726208400000|2024-09-13 06:20:00|67369.3|67349.3|67383.9|67363.9|67384.3|67364.3|67366.3|67348.5|334
1726208700000|2024-09-13 06:25:00|67384|67364|67381.8|67366.8|67390|67372.8|67380.9|67362.4|277
1726209000000|2024-09-13 06:30:00|67381.7|67366.7|67383.3|67363.3|67383.6|67368.2|67366.6|67348.3|365
1726209300000|2024-09-13 06:35:00|67383.4|67363.4|67384|67369|67389.7|67374.2|67377.4|67359.3|310
1726209600000|2024-09-13 06:40:00|67384.3|67369.3|67374.8|67354.8|67392.1|67375.3|67367.8|67347.8|359
1726209900000|2024-09-13 06:45:00|67374.6|67354.6|67383.2|67363.2|67383.2|67363.2|67365.1|67345.1|295
1726210200000|2024-09-13 06:50:00|67385.7|67365.7|67379.6|67359.6|67395.1|67375.1|67375.3|67357.5|291
1726210500000|2024-09-13 06:55:00|67385.3|67365.3|67370.3|67350.3|67393.5|67375.7|67363.7|67346.2|431
1726210800000|2024-09-13 07:00:00|67369.9|67349.9|67376.4|67361.4|67391.9|67376.9|67362.2|67347.1|506
1726211100000|2024-09-13 07:05:00|67376.3|67361.3|67375.5|67360.5|67383.4|67368.4|67364.7|67349.7|350
1726211400000|2024-09-13 07:10:00|67376.8|67361.8|67392.8|67377.8|67395.4|67380.4|67374.8|67359.8|374
1726211700000|2024-09-13 07:15:00|67392.4|67377.4|67388|67373|67403.3|67388.3|67388|67373|393
1726212000000|2024-09-13 07:20:00|67387.8|67372.8|67370.7|67355.7|67388.3|67373.3|67366.4|67351.4|291
1726212300000|2024-09-13 07:25:00|67370.6|67355.6|67353.5|67338.5|67371.6|67356.6|67349.4|67334.4|303
1726212600000|2024-09-13 07:30:00|67351.5|67336.5|67335.4|67320.4|67354.3|67339.3|67334.4|67319.4|342
1726212900000|2024-09-13 07:35:00|67337.9|67322.9|67329.9|67314.9|67344.9|67329.9|67328.6|67313.6|322
1726213200000|2024-09-13 07:40:00|67330|67315|67319.2|67304.2|67335.3|67320.3|67317.7|67302.7|244
1726213500000|2024-09-13 07:45:00|67319.3|67304.3|67312.1|67297.1|67335.3|67320.3|67312.1|67297.1|275
1726213800000|2024-09-13 07:50:00|67313|67293|67291.5|67276.5|67316.3|67301.3|67289.1|67269.1|410
1726214100000|2024-09-13 07:55:00|67291.2|67276.2|67286.3|67271.3|67292.3|67277.3|67276.3|67260.5|473
1726214400000|2024-09-13 08:00:00|67286.2|67271.2|67282.7|67267.7|67301.8|67285.2|67281.8|67266.8|318
1726214700000|2024-09-13 08:05:00|67281.9|67266.9|67290.5|67275.5|67296.4|67281.4|67281.9|67266.9|336
1726215000000|2024-09-13 08:10:00|67290.2|67275.2|67296.8|67276.8|67301.8|67281.8|67283.4|67268.4|353
1726215300000|2024-09-13 08:15:00|67296.7|67276.7|67287.5|67267.5|67299.5|67281|67280.6|67263.2|356
1726215600000|2024-09-13 08:20:00|67286.7|67266.7|67295.9|67280.9|67296.6|67281.6|67281.7|67266.7|289
1726215900000|2024-09-13 08:25:00|67296.1|67281.1|67303.3|67288.3|67316.9|67297.1|67296.1|67281.1|370
1726216200000|2024-09-13 08:30:00|67301.2|67286.2|67297.9|67282.9|67302.6|67286.2|67288.7|67273.7|313
1726216500000|2024-09-13 08:35:00|67297.8|67282.8|67308.9|67288.9|67309.7|67293.7|67287.2|67272.2|272
1726216800000|2024-09-13 08:40:00|67309|67289|67326.8|67306.8|67329|67311.2|67309|67289|313
1726217100000|2024-09-13 08:45:00|67326.9|67306.9|67305.9|67290.9|67327|67309.5|67300.8|67285.8|250
1726217400000|2024-09-13 08:50:00|67306.1|67291.1|67284.7|67269.7|67310|67295|67283.4|67268.4|328
1726217700000|2024-09-13 08:55:00|67284|67269|67285.4|67270.4|67288.9|67273.9|67278.3|67263.3|293
1726218000000|2024-09-13 09:00:00|67285.2|67270.2|67285|67270|67289.3|67274.3|67276.7|67259.9|326
1726218300000|2024-09-13 09:05:00|67284.9|67269.9|67301.5|67286.5|67304.9|67289.9|67281.2|67266.2|311
1726218600000|2024-09-13 09:10:00|67301.6|67286.6|67297.8|67282.8|67312.6|67297.6|67297.1|67282.1|345
1726218900000|2024-09-13 09:15:00|67297.9|67282.9|67297.6|67282.6|67310.9|67295.9|67295.5|67280.5|286
1726219200000|2024-09-13 09:20:00|67297.2|67282.2|67295.6|67280.6|67309.6|67294.6|67291.3|67276.3|312
1726219500000|2024-09-13 09:25:00|67295.5|67280.5|67272.6|67257.6|67295.5|67280.5|67262.9|67247.9|379
1726219800000|2024-09-13 09:30:00|67272.4|67257.4|67279|67264|67281.6|67266.6|67266.5|67251.5|339
1726220100000|2024-09-13 09:35:00|67278.9|67263.9|67260.7|67245.7|67280.3|67265.3|67260.6|67245.6|272
1726220400000|2024-09-13 09:40:00|67260.8|67245.8|67245.3|67230.3|67260.8|67245.8|67241.6|67223.1|349
1726220700000|2024-09-13 09:45:00|67245.2|67230.2|67267|67252|67268|67253|67236.9|67221.9|338
1726221000000|2024-09-13 09:50:00|67266.8|67251.8|67274.8|67259.8|67274.9|67259.9|67254|67239|333
1726221300000|2024-09-13 09:55:00|67275.1|67260.1|67290.4|67275.4|67294.5|67279.5|67274.8|67259.8|381
1726221600000|2024-09-13 10:00:00|67290.2|67275.2|67289.4|67274.4|67293.9|67278.9|67282|67267|290
1726221900000|2024-09-13 10:05:00|67289.3|67274.3|67286.4|67271.4|67291.6|67276.6|67284.6|67268.5|257
1726222200000|2024-09-13 10:10:00|67286.5|67271.5|67298.8|67283.8|67313|67298|67285.6|67270.6|333
1726222500000|2024-09-13 10:15:00|67298.2|67283.2|67300.9|67285.9|67302.2|67287.1|67289.5|67274.5|258
1726222800000|2024-09-13 10:20:00|67300.8|67285.8|67295.1|67280.1|67304.7|67289.7|67291|67276|229
1726223100000|2024-09-13 10:25:00|67294.8|67279.8|67286.7|67271.7|67307.2|67292.2|67286.6|67271.6|211
1726223400000|2024-09-13 10:30:00|67286.4|67271.4|67300.3|67285.3|67308.1|67288.1|67286.4|67271.4|286
1726223700000|2024-09-13 10:35:00|67300.2|67285.2|67277.9|67262.9|67301.4|67286.4|67276.1|67261.1|249
1726224000000|2024-09-13 10:40:00|67277.6|67262.6|67260.9|67245.9|67278.2|67262.6|67256.9|67241.9|322
1726224300000|2024-09-13 10:45:00|67261|67246|67279.2|67264.2|67289.3|67274.3|67261|67246|348
1726224600000|2024-09-13 10:50:00|67279.1|67264.1|67302.3|67287.3|67303.2|67287.8|67270.7|67255.7|344
1726224900000|2024-09-13 10:55:00|67302|67287|67298.5|67283.5|67320.4|67305.4|67298.5|67283.5|372
1726225200000|2024-09-13 11:00:00|67298.3|67283.3|67304.4|67289.4|67313.3|67298.3|67291.8|67272.2|359
1726225500000|2024-09-13 11:05:00|67304.3|67289.3|67295.9|67280.9|67307.1|67289.8|67282.6|67267.6|353
1726225800000|2024-09-13 11:10:00|67295.5|67280.5|67295.3|67280.3|67312.1|67297.1|67290.5|67275.5|321
1726226100000|2024-09-13 11:15:00|67295.4|67280.4|67305.8|67290.8|67308.4|67293.4|67295.4|67280.4|299
1726226400000|2024-09-13 11:20:00|67305.5|67290.5|67316.7|67296.7|67322.9|67302.9|67304.7|67288.7|312
1726226700000|2024-09-13 11:25:00|67315.1|67295.1|67317.1|67302.1|67321.1|67302.3|67300|67285|318
1726227000000|2024-09-13 11:30:00|67319.7|67299.7|67318.1|67303.1|67330.9|67312.9|67316.3|67299.6|328
1726227300000|2024-09-13 11:35:00|67318.5|67303.5|67319|67304|67329|67310.5|67305.9|67290.9|325
1726227600000|2024-09-13 11:40:00|67318.9|67303.9|67341.6|67321.6|67348.2|67328.2|67318.3|67303.3|369
1726227900000|2024-09-13 11:45:00|67342.1|67322.1|67351.3|67331.3|67355.8|67335.8|67341.7|67321.7|335
1726228200000|2024-09-13 11:50:00|67351.2|67331.2|67346.6|67331.6|67354.6|67337.9|67328.3|67313.3|368
1726228500000|2024-09-13 11:55:00|67346.8|67331.8|67335.1|67320.1|67351.4|67336.4|67330.1|67315.1|351
1726228800000|2024-09-13 12:00:00|67335|67320|67346.3|67331.3|67353.5|67338.5|67329|67314|510
1726229100000|2024-09-13 12:05:00|67346.6|67331.6|67353.9|67338.9|67365.2|67350.2|67344.8|67329.8|517
1726229400000|2024-09-13 12:10:00|67353.7|67338.7|67332.1|67317.1|67353.7|67338.7|67329.5|67314.5|405
1726229700000|2024-09-13 12:15:00|67332|67317|67326.6|67311.6|67332.4|67317.4|67319.6|67304.6|309
1726230000000|2024-09-13 12:20:00|67323.3|67308.3|67325.5|67310.5|67337.5|67322.5|67309.6|67294.6|394
1726230300000|2024-09-13 12:25:00|67325.6|67310.6|67337.4|67317.4|67340.9|67325.9|67325.2|67310.2|408
1726230600000|2024-09-13 12:30:00|67337.5|67317.5|67326|67311|67339.5|67324.5|67316.9|67297.9|542
1726230900000|2024-09-13 12:35:00|67325.9|67310.9|67337.4|67322.4|67341.1|67326.1|67301.8|67286.8|445
1726231200000|2024-09-13 12:40:00|67337.3|67322.3|67322.8|67302.8|67355.6|67340.6|67317|67300.9|504
1726231500000|2024-09-13 12:45:00|67321.6|67301.6|67312.1|67292.1|67343.1|67328.1|67309.4|67289.4|455
1726231800000|2024-09-13 12:50:00|67312.3|67292.3|67298.5|67283.5|67316.3|67301.3|67294.7|67279.7|391
1726232100000|2024-09-13 12:55:00|67298.2|67283.2|67282|67262|67300.5|67285.5|67279.7|67259.7|441
1726232400000|2024-09-13 13:00:00|67280.8|67260.8|67274.8|67259.8|67283.2|67268.2|67264.6|67244.6|380
1726232700000|2024-09-13 13:05:00|67274.9|67259.9|67243|67223|67275.3|67260.3|67242|67222|593
1726233000000|2024-09-13 13:10:00|67244|67224|67242.1|67227.1|67248.5|67233.5|67226.3|67211.3|527
1726233300000|2024-09-13 13:15:00|67242|67227|67248.4|67228.4|67259.7|67242.9|67239.2|67222.8|534
1726233600000|2024-09-13 13:20:00|67248.3|67228.3|67248.7|67233.7|67266.4|67251.4|67244.5|67224.5|452
1726233900000|2024-09-13 13:25:00|67248.6|67233.6|67280.2|67260.2|67289.2|67269.2|67242.5|67227.5|666
1726234200000|2024-09-13 13:30:00|67279.5|67259.5|67285|67265|67293.3|67273.3|67263.6|67243.6|591
1726234500000|2024-09-13 13:35:00|67285.1|67265.1|67277.5|67262.5|67288.3|67269.2|67268|67248|485
1726234800000|2024-09-13 13:40:00|67279.1|67264.1|67291.7|67271.7|67294.8|67274.8|67267|67247|530
1726235100000|2024-09-13 13:45:00|67292.5|67272.5|67288.5|67268.5|67311.5|67291.5|67282.3|67262.3|554
1726235400000|2024-09-13 13:50:00|67288.7|67268.7|67275.8|67255.8|67297.8|67277.8|67275|67255|619
1726235700000|2024-09-13 13:55:00|67275.7|67255.7|67273|67252.5|67280.9|67260.9|67266.2|67246.2|420
1726236000000|2024-09-13 14:00:00|67279.6|67257.4|67288.3|67268.3|67305.3|67285.3|67269.5|67246.5|676
1726236300000|2024-09-13 14:05:00|67288|67268|67283|67263|67292|67272.4|67271.2|67252.7|650
1726236600000|2024-09-13 14:10:00|67283.1|67263.1|67298.2|67278.2|67324|67309|67272.2|67255.3|654
1726236900000|2024-09-13 14:15:00|67297.8|67277.8|67310.3|67290.3|67313|67295.9|67289.9|67271.5|590
1726237200000|2024-09-13 14:20:00|67310.1|67290.1|67301.5|67281.5|67317.2|67300|67294.2|67274.2|583
1726237500000|2024-09-13 14:25:00|67301.7|67281.7|67295.4|67275.4|67301.7|67281.7|67275.2|67255.2|584
1726237800000|2024-09-13 14:30:00|67295.3|67275.3|67298|67278|67299.6|67279.8|67280.1|67260.1|530
1726238100000|2024-09-13 14:35:00|67298.2|67278.2|67288.1|67268.1|67312.3|67293.6|67285.9|67266.8|553
1726238400000|2024-09-13 14:40:00|67287.9|67267.9|67281.5|67261.5|67299.7|67280.7|67272.7|67254|544
1726238700000|2024-09-13 14:45:00|67284.7|67264.7|67301.4|67281.4|67302.6|67284.8|67281.3|67261.3|533
1726239000000|2024-09-13 14:50:00|67302|67282|67335|67315|67335.2|67315.2|67299.5|67280.7|603
1726239300000|2024-09-13 14:55:00|67331.8|67311.8|67308.8|67288.8|67331.8|67311.8|67307|67287|625
1726239600000|2024-09-13 15:00:00|67308.9|67288.9|67313.9|67293.9|67315.5|67298.5|67291.9|67271.9|563
1726239900000|2024-09-13 15:05:00|67313.6|67293.6|67323.8|67303.8|67324.2|67306.1|67306.8|67286.8|437
1726240200000|2024-09-13 15:10:00|67323.7|67303.7|67323|67303|67329.7|67309.7|67317.9|67297.9|396
1726240500000|2024-09-13 15:15:00|67323.1|67303.1|67317.9|67297.9|67341.5|67324.7|67311|67294|459
1726240800000|2024-09-13 15:20:00|67318|67298|67314.8|67299.8|67334|67316.5|67310.7|67290.7|450
1726241100000|2024-09-13 15:25:00|67315.3|67300.3|67316.9|67296.9|67320.5|67303|67302.2|67282.2|375
1726241400000|2024-09-13 15:30:00|67317.2|67297.2|67340|67325|67340.1|67325.1|67313.9|67293.9|381
1726241700000|2024-09-13 15:35:00|67340.1|67325.1|67341.9|67326.9|67343.6|67328.6|67328.3|67313.3|338
1726242000000|2024-09-13 15:40:00|67344.5|67324.5|67342.6|67322.6|67346.4|67326.4|67331.7|67311.9|282
1726242300000|2024-09-13 15:45:00|67342.7|67322.7|67342.1|67322.1|67345.3|67325.3|67332.5|67315.3|273
1726242600000|2024-09-13 15:50:00|67342.5|67322.5|67333.3|67313.3|67342.9|67324.3|67321|67303.4|280
1726242900000|2024-09-13 15:55:00|67333.1|67313.1|67335.1|67315.1|67348.4|67331.2|67328.5|67308.5|319
1726243200000|2024-09-13 16:00:00|67334.1|67314.1|67349.8|67329.8|67358.2|67338.2|67330.3|67310.3|362
1726243500000|2024-09-13 16:05:00|67349.5|67329.5|67350|67330|67368.9|67350.6|67347.9|67327.9|398
1726243800000|2024-09-13 16:10:00|67350.1|67330.1|67352.4|67332.4|67364.1|67344.1|67347.9|67327.9|325
1726244100000|2024-09-13 16:15:00|67351.8|67331.8|67347.3|67327.3|67357.3|67337.3|67340.2|67320.2|310
1726244400000|2024-09-13 16:20:00|67347.2|67327.2|67362.5|67342.5|67369.8|67350.8|67347.2|67327.2|384
1726244700000|2024-09-13 16:25:00|67362.8|67342.8|67348.3|67328.3|67362.8|67342.8|67342.8|67322.8|343
1726245000000|2024-09-13 16:30:00|67348.2|67328.2|67371.5|67351.5|67376.9|67356.9|67347.3|67327.3|391
1726245300000|2024-09-13 16:35:00|67371.6|67351.6|67376|67356|67379.8|67359.8|67370.9|67350.9|329
1726245600000|2024-09-13 16:40:00|67376.2|67356.2|67377.6|67357.6|67380.3|67360.3|67368.1|67348.1|237
1726245900000|2024-09-13 16:45:00|67377.4|67357.4|67364.3|67344.3|67379.1|67359.1|67362.6|67342.6|224
1726246200000|2024-09-13 16:50:00|67364.2|67344.2|67345.4|67325.4|67364.2|67344.2|67343.7|67323.7|211
1726246500000|2024-09-13 16:55:00|67345.5|67325.5|67337.3|67317.3|67351.6|67331.6|67337.3|67317.3|202
1726246800000|2024-09-13 17:00:00|67337|67317|67328.5|67308.5|67341|67321|67325.3|67305.3|264
1726247100000|2024-09-13 17:05:00|67328.6|67308.6|67344.7|67324.7|67351.7|67331.7|67328.6|67308.6|266
1726247400000|2024-09-13 17:10:00|67344.9|67324.9|67342.1|67322.1|67345.2|67329.3|67333.4|67318.4|182
1726247700000|2024-09-13 17:15:00|67342.3|67322.3|67336.8|67321.8|67342.4|67322.9|67331.7|67314.3|181
1726248000000|2024-09-13 17:20:00|67336.7|67321.7|67333.6|67318.6|67345.3|67330.3|67333.3|67318.3|143
1726248300000|2024-09-13 17:25:00|67333.7|67318.7|67339.8|67319.8|67341.4|67326.4|67328.3|67311.8|162
1726248600000|2024-09-13 17:30:00|67339.7|67319.7|67345.7|67330.7|67347.7|67332.7|67335.5|67315.5|174
1726248900000|2024-09-13 17:35:00|67345.5|67330.5|67348.9|67333.9|67352|67334.9|67342.6|67325|131
1726249200000|2024-09-13 17:40:00|67349|67334|67346.1|67331.1|67351.9|67336.9|67343.9|67326.8|171
1726249500000|2024-09-13 17:45:00|67346.3|67331.3|67351.7|67336.7|67356.4|67341.4|67346.3|67330.6|168
1726249800000|2024-09-13 17:50:00|67351.8|67336.8|67346.1|67331.1|67351.9|67336.9|67341.8|67326.8|129
1726250100000|2024-09-13 17:55:00|67345.9|67330.9|67348.4|67333.4|67351.5|67336.5|67341.8|67326.8|178
1726250400000|2024-09-13 18:00:00|67348.5|67333.5|67353.4|67333.4|67354.1|67336.6|67347.6|67329.7|210
1726250700000|2024-09-13 18:05:00|67353.7|67333.7|67341.8|67326.8|67357.4|67337.4|67339.1|67321.5|204
1726251000000|2024-09-13 18:10:00|67341.4|67326.4|67338.7|67323.7|67345.1|67329.7|67338|67320.2|140
1726251300000|2024-09-13 18:15:00|67338.8|67323.8|67339.4|67324.4|67339.4|67324.4|67330.1|67315.1|122
1726251600000|2024-09-13 18:20:00|67339.5|67324.5|67343.8|67323.8|67344.9|67329.1|67337|67322|166
1726251900000|2024-09-13 18:25:00|67343.9|67323.9|67335.5|67320.5|67347.5|67332.5|67334.2|67319.2|144
1726252200000|2024-09-13 18:30:00|67335.4|67320.4|67337.7|67322.7|67340.8|67325.4|67335|67319|140
1726252500000|2024-09-13 18:35:00|67337.6|67322.6|67355.4|67335.4|67356.3|67336.3|67336.5|67321.5|129
1726252800000|2024-09-13 18:40:00|67355.3|67335.3|67352.1|67332.1|67357.7|67337.7|67348.1|67328.1|182
1726253100000|2024-09-13 18:45:00|67352.2|67332.2|67358.2|67338.2|67363.1|67343.1|67351.3|67331.3|170
1726253400000|2024-09-13 18:50:00|67358.4|67338.4|67368.6|67348.6|67376|67356|67357.9|67337.9|185
1726253700000|2024-09-13 18:55:00|67368.5|67348.5|67371.8|67351.8|67379.4|67359.4|67362.6|67345.4|190
1726254000000|2024-09-13 19:00:00|67372.1|67352.1|67381.5|67361.5|67381.7|67361.7|67371.2|67351.2|231
1726254300000|2024-09-13 19:05:00|67381.4|67361.4|67379.3|67359.3|67383.1|67363.4|67375|67356.7|160
1726254600000|2024-09-13 19:10:00|67379.5|67359.5|67368|67353|67380.2|67360.4|67367.8|67352.8|115
1726254900000|2024-09-13 19:15:00|67368.1|67353.1|67364|67344|67368.2|67353.2|67359.1|67342.1|149
1726255200000|2024-09-13 19:20:00|67363.9|67343.9|67354.9|67334.9|67365.4|67348.2|67354.4|67334.4|105
1726255500000|2024-09-13 19:25:00|67355|67335|67357.5|67337.5|67357.6|67337.6|67351.5|67331.5|148
1726255800000|2024-09-13 19:30:00|67357.8|67337.8|67362.2|67342.2|67365.1|67345.1|67357.8|67337.8|167
1726256100000|2024-09-13 19:35:00|67362.4|67342.4|67367.1|67347.1|67369.1|67349.1|67361.5|67341.5|191
1726256400000|2024-09-13 19:40:00|67367.3|67347.3|67374.9|67354.9|67375.2|67355.5|67367|67347|138
1726256700000|2024-09-13 19:45:00|67375|67355|67376.8|67356.8|67380.9|67360.9|67373.5|67353.5|160
1726257000000|2024-09-13 19:50:00|67376.5|67356.5|67373.3|67353.3|67377.3|67357.3|67371.1|67351.1|118
1726257300000|2024-09-13 19:55:00|67373.4|67353.4|67373.3|67353.3|67375.7|67355.7|67370.7|67350.7|182
1726257600000|2024-09-13 20:00:00|67373|67353|67370.9|67350.9|67377.5|67357.5|67369.5|67349.5|134
1726257900000|2024-09-13 20:05:00|67371.2|67351.2|67378|67358|67379.7|67359.7|67370.3|67350.3|114
1726258200000|2024-09-13 20:10:00|67377.2|67357.2|67381.9|67361.9|67381.9|67361.9|67377.1|67357.1|73
1726258500000|2024-09-13 20:15:00|67381.6|67361.6|67375.8|67355.8|67381.6|67361.6|67375.7|67355.7|59
1726258800000|2024-09-13 20:20:00|67375.9|67355.9|67377.8|67357.8|67378|67358|67375.8|67355.8|53
1726259100000|2024-09-13 20:25:00|67377.6|67357.6|67387.3|67367.3|67391.3|67371.3|67377.5|67357.5|77
1726259400000|2024-09-13 20:30:00|67386.9|67366.9|67388.1|67368.1|67388.9|67368.9|67381.5|67361.5|100
1726259700000|2024-09-13 20:35:00|67388|67368|67392|67372|67395.5|67375.5|67386.6|67366.6|122
1726260000000|2024-09-13 20:40:00|67391.9|67371.9|67396.3|67376.3|67396.5|67376.5|67391.8|67371.8|93
1726260300000|2024-09-13 20:45:00|67396.5|67376.5|67395.3|67375.3|67399.3|67379.3|67392.2|67372.2|166
1726260600000|2024-09-13 20:50:00|67395.1|67375.1|67389.3|67369.3|67400|67380|67388.9|67368.9|174
1726260900000|2024-09-13 20:55:00|67389.2|67369.2|67380.3|67360.3|67398.4|67378.4|67379.7|67359.7|155
1726430400000|2024-09-15 20:00:00|67414.6|67300.6|67382.1|67289.9|67414.6|67300.6|67375.2|67284.4|50
1726430700000|2024-09-15 20:05:00|67381.9|67290.1|67380.1|67291.5|67386.7|67295.2|67375.2|67286.7|31
1726431000000|2024-09-15 20:10:00|67380|67295.5|67367.7|67337.7|67422.9|67337.7|67367.7|67295.2|70
1726431300000|2024-09-15 20:15:00|67366.8|67336.8|67373.7|67343.7|67411.9|67343.7|67366.8|67317.6|33
1726431600000|2024-09-15 20:20:00|67399.3|67319.4|67398|67320.7|67399.3|67343.7|67373.7|67319.4|12
1726431900000|2024-09-15 20:25:00|67397.8|67322.4|67395.9|67322.2|67401.2|67343.7|67373.7|67317.7|35
1726432200000|2024-09-15 20:30:00|67396|67322.4|67416|67302|67416.2|67343.7|67373.7|67293.1|31
1726432500000|2024-09-15 20:35:00|67416.1|67302.1|67414.3|67300.3|67416.3|67302.3|67413.9|67299.9|18
1726432800000|2024-09-15 20:40:00|67414.4|67300.4|67415.1|67301.1|67415.1|67301.1|67414.3|67300.3|17
1726433100000|2024-09-15 20:45:00|67412.3|67300.5|67386.3|67299.7|67412.3|67304.4|67386.2|67292.9|63
1726433400000|2024-09-15 20:50:00|67386.2|67299.8|67381.4|67295|67386.2|67301|67381.4|67291.9|32
1726433700000|2024-09-15 20:55:00|67384.9|67293.8|67381.4|67295|67384.9|67295|67381.4|67292.8|20
1726434000000|2024-09-15 21:00:00|67381.8|67305.3|67379.7|67309.2|67382|67311.4|67370.3|67295.8|66
1726434300000|2024-09-15 21:05:00|67380|67309.3|67383.6|67302.3|67391.5|67311.5|67376.5|67294.6|111
1726434600000|2024-09-15 21:10:00|67383.1|67290.6|67387.8|67310.1|67390.7|67312.9|67379.9|67290.6|148
1726434900000|2024-09-15 21:15:00|67388.8|67310|67385.3|67315.3|67392.4|67319.6|67384.6|67308.8|275
1726435200000|2024-09-15 21:20:00|67385.6|67315.5|67395.6|67322|67395.6|67322|67384.8|67312.6|184
1726435500000|2024-09-15 21:25:00|67395.3|67321.5|67396.2|67324.9|67397|67325.4|67391.6|67320.5|182
1726435800000|2024-09-15 21:30:00|67395.8|67325.1|67391|67322.7|67404.1|67330.1|67390.1|67320.1|274
1726436100000|2024-09-15 21:35:00|67390.8|67322.4|67392.1|67323.4|67394.7|67323.8|67385.3|67319.3|175
1726436400000|2024-09-15 21:40:00|67392|67323.5|67392|67328.6|67394.4|67328.7|67383.5|67320.5|220
1726436700000|2024-09-15 21:45:00|67391.9|67328.7|67395.7|67313.3|67396.9|67328.7|67391.6|67312.7|150
1726437000000|2024-09-15 21:50:00|67395.8|67313.4|67382.1|67334.8|67395.8|67335.2|67381.7|67312.3|203
1726437300000|2024-09-15 21:55:00|67382.3|67335|67393.7|67312.2|67397.3|67335.3|67382.3|67310.8|91
1726437600000|2024-09-15 22:00:00|67393.4|67311.8|67352.8|67322.5|67397.6|67342.6|67352.8|67304.1|357
1726437900000|2024-09-15 22:05:00|67352.2|67322.2|67347.7|67327.5|67355.2|67327.6|67339.3|67314|190
1726438200000|2024-09-15 22:10:00|67348.1|67327.4|67347.7|67327.7|67350.9|67330.9|67346.5|67325.7|113
1726438500000|2024-09-15 22:15:00|67347.6|67327.6|67342.3|67322.3|67347.7|67327.7|67340.5|67320.5|86
1726438800000|2024-09-15 22:20:00|67342.2|67322.2|67341.3|67321.3|67343.3|67323.3|67333.8|67313.8|143
1726439100000|2024-09-15 22:25:00|67341.4|67321.4|67316.8|67296.8|67341.4|67321.4|67316.3|67296.3|249
1726439400000|2024-09-15 22:30:00|67316.6|67296.6|67315.8|67295.8|67318.8|67298.8|67311.4|67291.4|188
1726439700000|2024-09-15 22:35:00|67315.7|67295.7|67317.2|67297.2|67319.1|67299.1|67315.2|67295.2|110
1726440000000|2024-09-15 22:40:00|67318.8|67298.8|67312.5|67292.5|67318.8|67298.8|67311.8|67291.8|114
1726440300000|2024-09-15 22:45:00|67312.4|67292.4|67318.9|67298.9|67318.9|67298.9|67312.1|67292.1|110
1726440600000|2024-09-15 22:50:00|67317.8|67297.8|67317.9|67297.9|67320.1|67300.1|67316.2|67296.2|126
1726440900000|2024-09-15 22:55:00|67317.8|67297.8|67312.3|67292.3|67318|67298|67309.3|67289.3|123
1726441200000|2024-09-15 23:00:00|67312.1|67292.1|67313.3|67293.3|67323.6|67303.6|67310.6|67290.6|165
1726441500000|2024-09-15 23:05:00|67313.5|67293.5|67315.4|67295.4|67315.4|67295.4|67312.5|67292.5|84
1726441800000|2024-09-15 23:10:00|67315.6|67295.6|67320.4|67300.4|67323.2|67303.2|67315.6|67295.6|133
1726442100000|2024-09-15 23:15:00|67320.2|67300.2|67308.6|67288.6|67320.4|67300.4|67308.3|67288.3|104
1726442400000|2024-09-15 23:20:00|67308.7|67288.7|67308.4|67288.4|67308.8|67288.8|67305.5|67285.5|105
1726442700000|2024-09-15 23:25:00|67308.3|67288.3|67310.5|67290.5|67311.3|67291.3|67307.3|67287.3|91
1726443000000|2024-09-15 23:30:00|67310.2|67290.2|67301.5|67281.5|67310.4|67290.4|67301.3|67281.3|137
1726443300000|2024-09-15 23:35:00|67301.7|67281.7|67300.3|67280.3|67302|67282|67296.3|67276.3|102
1726443600000|2024-09-15 23:40:00|67300.4|67280.4|67298.2|67278.2|67309|67289|67298.2|67278.2|139
1726443900000|2024-09-15 23:45:00|67298.4|67278.4|67306|67286|67307.8|67287.8|67296.7|67276.7|155
1726444200000|2024-09-15 23:50:00|67305.9|67285.9|67309.6|67289.6|67310|67290|67303.8|67283.8|155
1726444500000|2024-09-15 23:55:00|67309.5|67289.5|67308.6|67288.6|67309.5|67289.5|67302|67282|200
1726444800000|2024-09-16 00:00:00|67308.9|67288.9|67302.2|67282.2|67310.5|67290.5|67292.3|67272.3|292
1726445100000|2024-09-16 00:05:00|67302.3|67282.3|67302.9|67282.9|67302.9|67282.9|67290.2|67270.2|205
1726445400000|2024-09-16 00:10:00|67303.1|67283.1|67296.7|67276.7|67304.4|67284.4|67293.2|67273.2|183
1726445700000|2024-09-16 00:15:00|67296.8|67276.8|67287|67267|67297.6|67277.6|67286.4|67266.4|149
1726446000000|2024-09-16 00:20:00|67287.1|67267.1|67288.1|67268.1|67290.1|67270.1|67283.9|67263.9|139
1726446300000|2024-09-16 00:25:00|67289|67269|67287.6|67267.6|67293.6|67273.6|67287.6|67267.6|183
1726446600000|2024-09-16 00:30:00|67287|67267|67282.5|67262.5|67290.1|67270.1|67281.8|67261.8|209
1726446900000|2024-09-16 00:35:00|67282.6|67262.6|67280.8|67260.8|67287.4|67267.4|67280.5|67260.5|158
1726447200000|2024-09-16 00:40:00|67280.7|67260.7|67286|67266|67286|67266|67279.1|67259.1|147
1726447500000|2024-09-16 00:45:00|67285.5|67265.5|67279.5|67259.5|67287.5|67267.5|67278.3|67258.3|132
1726447800000|2024-09-16 00:50:00|67279.8|67259.8|67289.8|67269.8|67291.2|67271.2|67279|67259|163
1726448100000|2024-09-16 00:55:00|67289.6|67269.6|67295.4|67275.4|67295.8|67275.8|67283.7|67263.7|165
1726448400000|2024-09-16 01:00:00|67295.5|67275.5|67290.9|67270.9|67296.9|67276.9|67285.4|67265.4|172
1726448700000|2024-09-16 01:05:00|67290.8|67270.8|67303|67283|67303|67283|67289.9|67269.9|136
1726449000000|2024-09-16 01:10:00|67302.7|67282.7|67292|67272|67307.7|67287.7|67291.1|67271.1|175
1726449300000|2024-09-16 01:15:00|67292.2|67272.2|67292.2|67272.2|67296.4|67276.4|67291.2|67271.2|177
1726449600000|2024-09-16 01:20:00|67291.4|67271.4|67288|67268|67296.1|67276.1|67287.5|67267.5|194
1726449900000|2024-09-16 01:25:00|67287.9|67267.9|67280|67260|67288.3|67268.3|67277.6|67257.6|170
1726450200000|2024-09-16 01:30:00|67279.9|67259.9|67289.1|67269.1|67292.9|67272.9|67275.8|67255.8|163
1726450500000|2024-09-16 01:35:00|67288.9|67268.9|67290.8|67270.8|67294.8|67274.8|67285.2|67265.2|238
1726450800000|2024-09-16 01:40:00|67291.8|67271.8|67298.6|67278.6|67298.6|67278.6|67288.4|67268.4|177
1726451100000|2024-09-16 01:45:00|67298.5|67278.5|67295.1|67275.1|67305.1|67285.1|67294.7|67274.7|177
1726451400000|2024-09-16 01:50:00|67294.9|67274.9|67304.5|67284.5|67307.8|67287.8|67294.7|67274.7|170
1726451700000|2024-09-16 01:55:00|67304.7|67284.7|67305.5|67285.5|67308|67288|67296.9|67276.9|197
1726452000000|2024-09-16 02:00:00|67305.6|67285.6|67302.2|67282.2|67308|67288|67296.8|67276.8|197
1726452300000|2024-09-16 02:05:00|67302.3|67282.3|67307.9|67287.9|67310.3|67290.3|67300.9|67280.9|153
1726452600000|2024-09-16 02:10:00|67308.5|67288.5|67310.4|67290.4|67311.4|67291.4|67303.1|67283.1|115
1726452900000|2024-09-16 02:15:00|67310|67290|67300.4|67280.4|67311.9|67291.9|67299.8|67279.8|116
1726453200000|2024-09-16 02:20:00|67300.3|67280.3|67309.5|67289.5|67311|67291|67298.7|67278.7|196
1726453500000|2024-09-16 02:25:00|67308.3|67288.3|67303.8|67283.8|67310.8|67290.8|67303.8|67283.8|132
1726453800000|2024-09-16 02:30:00|67303.7|67283.7|67304.8|67284.8|67311.6|67291.6|67303.7|67283.7|158
1726454100000|2024-09-16 02:35:00|67305|67285|67303.8|67283.8|67311.3|67291.3|67301.1|67281.1|178
1726454400000|2024-09-16 02:40:00|67303.9|67283.9|67298.7|67278.7|67308.6|67288.6|67297.7|67277.7|179
1726454700000|2024-09-16 02:45:00|67298.8|67278.8|67291.1|67271.1|67301|67281|67290|67270|149
1726455000000|2024-09-16 02:50:00|67291|67271|67296.8|67276.8|67297.2|67277.2|67285.7|67265.7|167
1726455300000|2024-09-16 02:55:00|67296.9|67276.9|67298.2|67278.2|67298.6|67278.6|67294.2|67274.2|135
1726455600000|2024-09-16 03:00:00|67297.6|67277.6|67302|67282|67303.2|67283.2|67292.5|67272.5|140
1726455900000|2024-09-16 03:05:00|67301.9|67281.9|67299.8|67279.8|67303.8|67283.8|67298.7|67278.7|137
1726456200000|2024-09-16 03:10:00|67299.7|67279.7|67292.6|67272.6|67300.6|67280.6|67288.9|67268.9|153
1726456500000|2024-09-16 03:15:00|67291.5|67271.5|67268.3|67248.3|67293|67273|67268.3|67248.3|185
1726456800000|2024-09-16 03:20:00|67268.2|67248.2|67265.1|67245.1|67272.6|67252.6|67262.1|67242.1|174
1726457100000|2024-09-16 03:25:00|67265.3|67245.3|67249.7|67229.7|67269.2|67249.2|67245.2|67225.2|233
1726457400000|2024-09-16 03:30:00|67249.8|67229.8|67241|67221|67249.8|67229.8|67232.3|67212.3|208
1726457700000|2024-09-16 03:35:00|67241.2|67221.2|67240|67220|67248|67228|67233|67213|261
1726458000000|2024-09-16 03:40:00|67240.3|67220.3|67234|67214|67240.3|67220.3|67231.7|67211.7|199
1726458300000|2024-09-16 03:45:00|67234.1|67214.1|67216.1|67196.1|67237.3|67217.3|67212.8|67192.8|241
1726458600000|2024-09-16 03:50:00|67216|67196|67214.6|67194.6|67217.1|67197.1|67207.4|67187.4|257
1726458900000|2024-09-16 03:55:00|67217.6|67197.6|67207|67187|67217.8|67197.8|67202.4|67182.4|239
1726459200000|2024-09-16 04:00:00|67208.4|67188.4|67207.9|67187.9|67219|67199|67204.7|67184.7|227
1726459500000|2024-09-16 04:05:00|67208|67188|67208.4|67188.4|67216.5|67196.5|67206.7|67186.7|218
1726459800000|2024-09-16 04:10:00|67208.6|67188.6|67204.8|67184.8|67211.3|67191.3|67202.4|67182.4|239
1726460100000|2024-09-16 04:15:00|67204.9|67184.9|67217.8|67197.8|67217.8|67197.8|67202.5|67182.5|184
1726460400000|2024-09-16 04:20:00|67218.2|67198.2|67225.2|67205.2|67230.6|67210.6|67216.2|67196.2|210
1726460700000|2024-09-16 04:25:00|67225.1|67205.1|67226.8|67206.8|67229.1|67209.1|67221.1|67201.1|223
1726461000000|2024-09-16 04:30:00|67227.1|67207.1|67235.3|67215.3|67238.5|67218.5|67227.1|67207.1|168
1726461300000|2024-09-16 04:35:00|67235.5|67215.5|67235|67215|67239.8|67219.8|67232|67212|205
1726461600000|2024-09-16 04:40:00|67235.1|67215.1|67245|67225|67246|67226|67235.1|67215.1|210
1726461900000|2024-09-16 04:45:00|67244.7|67224.7|67241.6|67221.6|67249.9|67229.9|67240.8|67220.8|162
1726462200000|2024-09-16 04:50:00|67241.9|67221.9|67241.5|67221.5|67248.8|67228.8|67241.4|67221.4|121
1726462500000|2024-09-16 04:55:00|67241.6|67221.6|67248.6|67228.6|67248.8|67228.8|67239.1|67219.1|117
1726462800000|2024-09-16 05:00:00|67248.8|67228.8|67242.4|67222.4|67251.2|67231.2|67238.7|67218.7|192
1726463100000|2024-09-16 05:05:00|67242.3|67222.3|67252.3|67232.3|67252.3|67232.3|67237.2|67217.2|176
1726463400000|2024-09-16 05:10:00|67252.5|67232.5|67257.7|67237.7|67258.5|67238.5|67251.1|67231.1|168
1726463700000|2024-09-16 05:15:00|67257.6|67237.6|67253.6|67233.6|67257.6|67237.6|67252.8|67232.8|128
1726464000000|2024-09-16 05:20:00|67253.5|67233.5|67254.6|67234.6|67258.2|67238.2|67251.7|67231.7|135
1726464300000|2024-09-16 05:25:00|67254.5|67234.5|67255.5|67235.5|67258.4|67238.4|67254.4|67234.4|171
1726464600000|2024-09-16 05:30:00|67255.2|67235.2|67258.4|67238.4|67263.2|67243.2|67255.2|67235.2|165
1726464900000|2024-09-16 05:35:00|67258.5|67238.5|67260.1|67240.1|67263.5|67243.5|67258|67238|159
1726465200000|2024-09-16 05:40:00|67260.2|67240.2|67256.9|67236.9|67264.3|67244.3|67256|67236|138
1726465500000|2024-09-16 05:45:00|67257|67237|67244|67224|67257.1|67237.1|67242|67222|127
1726465800000|2024-09-16 05:50:00|67244.4|67224.4|67251.6|67231.6|67253.7|67234.4|67244.4|67224.4|128
1726466100000|2024-09-16 05:55:00|67251.1|67231.1|67250.2|67230.2|67252.2|67232.2|67243.3|67223.3|247
1726466400000|2024-09-16 06:00:00|67249.1|67229.1|67237.8|67222.8|67254.3|67237.2|67237.6|67220|337
1726466700000|2024-09-16 06:05:00|67241|67221|67244.8|67224.8|67244.9|67227.2|67227|67208.8|309
1726467000000|2024-09-16 06:10:00|67245.3|67225.3|67244|67224|67254|67234|67243.4|67224|301
1726467300000|2024-09-16 06:15:00|67244.3|67224.3|67221.9|67201.9|67251|67233.5|67214.9|67194.9|322
1726467600000|2024-09-16 06:20:00|67221.8|67201.8|67222.6|67202.6|67229.1|67209.1|67215.7|67195.7|296
1726467900000|2024-09-16 06:25:00|67222.8|67202.8|67225.3|67205.3|67232.3|67215.2|67210.7|67192.6|288
1726468200000|2024-09-16 06:30:00|67225.6|67205.6|67204.2|67184.2|67226.8|67208.6|67201.7|67183.6|288
1726468500000|2024-09-16 06:35:00|67204.3|67184.3|67197.6|67177.6|67214.9|67198.2|67197.5|67177.5|326
1726468800000|2024-09-16 06:40:00|67197.7|67177.7|67193.3|67173.3|67203.7|67185.5|67181.6|67161.6|437
1726469100000|2024-09-16 06:45:00|67193.2|67173.2|67166.3|67151.3|67198|67178.2|67165.5|67146.1|391
1726469400000|2024-09-16 06:50:00|67166.2|67151.2|67147.6|67132.6|67171.7|67154.9|67145.7|67128.9|362
1726469700000|2024-09-16 06:55:00|67147.7|67132.7|67148.6|67133.6|67159.5|67144.4|67141.9|67124.3|405
1726470000000|2024-09-16 07:00:00|67148.5|67133.5|67171.6|67156.6|67172.1|67157.1|67148.5|67133.5|436
1726470300000|2024-09-16 07:05:00|67171.8|67156.8|67168.4|67153.4|67177.6|67162.6|67158|67143|355
1726470600000|2024-09-16 07:10:00|67168.1|67153.1|67169.2|67149.2|67172.4|67154|67159.4|67142.5|291
1726470900000|2024-09-16 07:15:00|67169|67149|67167|67152|67175.9|67156.7|67159.6|67144.6|282
1726471200000|2024-09-16 07:20:00|67167.2|67152.2|67172.7|67157.7|67180.6|67163.7|67164.9|67147.9|284
1726471500000|2024-09-16 07:25:00|67172.8|67157.8|67173.3|67158.3|67177.6|67162.6|67161.6|67146.6|326
1726471800000|2024-09-16 07:30:00|67173.2|67158.2|67141.2|67126.2|67173.2|67158.2|67140.6|67125.6|276
1726472100000|2024-09-16 07:35:00|67141.1|67126.1|67127.7|67112.7|67143|67128|67118.3|67103.3|345
1726472400000|2024-09-16 07:40:00|67127.9|67112.9|67125|67110|67143.5|67128.5|67122|67104.6|297
1726472700000|2024-09-16 07:45:00|67124.4|67109.4|67130|67115|67136.7|67119.2|67117.4|67102.4|332
1726473000000|2024-09-16 07:50:00|67130.6|67115.6|67144.2|67129.2|67147.1|67132.1|67130.6|67115.6|295
1726473300000|2024-09-16 07:55:00|67141.8|67126.8|67148.3|67133.3|67158.3|67143.3|67141.8|67126.8|387
1726473600000|2024-09-16 08:00:00|67151.1|67131.1|67147.3|67127.3|67158|67140.1|67134.9|67119.9|380
1726473900000|2024-09-16 08:05:00|67147.2|67127.2|67135.3|67115.3|67151.2|67131.2|67129.9|67114.2|330
1726474200000|2024-09-16 08:10:00|67135.2|67115.2|67124.6|67109.6|67139.9|67124.9|67122|67107|314
1726474500000|2024-09-16 08:15:00|67124.7|67109.7|67108.9|67093.9|67126.3|67111.3|67108.3|67093.3|322
1726474800000|2024-09-16 08:20:00|67108.7|67093.7|67099.6|67084.6|67113.9|67098.9|67097.1|67082.1|328
1726475100000|2024-09-16 08:25:00|67099.5|67084.5|67099.2|67084.2|67110.3|67095.3|67096.1|67081.1|270
1726475400000|2024-09-16 08:30:00|67099.4|67084.4|67111.4|67096.4|67121.1|67101.1|67096.5|67081.5|316
1726475700000|2024-09-16 08:35:00|67111.5|67096.5|67118.3|67103.3|67119.3|67104.3|67109.4|67094.4|305
1726476000000|2024-09-16 08:40:00|67118.1|67103.1|67109.1|67089.1|67118.4|67103.4|67105.3|67087.4|301
1726476300000|2024-09-16 08:45:00|67108.9|67088.9|67110.1|67090.1|67111.8|67096.8|67092.2|67077.2|278
1726476600000|2024-09-16 08:50:00|67109.9|67089.9|67103.5|67083.5|67117.2|67100.9|67098.1|67078.5|257
1726476900000|2024-09-16 08:55:00|67103.6|67083.6|67098.4|67083.4|67106.9|67089|67078.7|67063.7|361
1726477200000|2024-09-16 09:00:00|67098.3|67083.3|67094.5|67079.5|67118|67103|67094.5|67079.5|388
1726477500000|2024-09-16 09:05:00|67094.6|67079.6|67064.4|67049.4|67097.1|67082.1|67063.1|67045.3|410
1726477800000|2024-09-16 09:10:00|67064.5|67049.5|67065.7|67050.7|67069.1|67054.1|67061.2|67044.4|339
1726478100000|2024-09-16 09:15:00|67065.4|67050.4|67062.9|67047.9|67080.4|67065.4|67061.2|67046.2|248
1726478400000|2024-09-16 09:20:00|67063|67048|67068.7|67053.7|67073.9|67058.9|67062.8|67047.8|307
1726478700000|2024-09-16 09:25:00|67068.6|67053.6|67064.9|67049.9|67069.3|67054.3|67060.3|67043.1|274
1726479000000|2024-09-16 09:30:00|67064.7|67049.7|67090.1|67070.1|67090.1|67070.5|67060.4|67045.4|236
1726479300000|2024-09-16 09:35:00|67090|67070|67102.3|67087.3|67104.8|67089.8|67079.9|67064.9|297
1726479600000|2024-09-16 09:40:00|67101.2|67086.2|67100.7|67085.7|67105.2|67090.2|67091.8|67076.8|246
1726479900000|2024-09-16 09:45:00|67100.4|67085.4|67107.8|67092.8|67110.5|67095.5|67093|67078|239
1726480200000|2024-09-16 09:50:00|67107.9|67092.9|67117|67102|67124.5|67109.5|67106.4|67091.4|306
1726480500000|2024-09-16 09:55:00|67116.9|67101.9|67109.6|67094.6|67121.7|67106.7|67109|67094|277
1726480800000|2024-09-16 10:00:00|67110.5|67095.5|67100.4|67085.4|67110.5|67095.5|67097.4|67082.4|254
1726481100000|2024-09-16 10:05:00|67100.6|67085.6|67093.6|67078.6|67102.6|67087.6|67086.6|67066.6|290
1726481400000|2024-09-16 10:10:00|67093.3|67078.3|67086.9|67071.9|67094|67079|67078.6|67063.6|278
1726481700000|2024-09-16 10:15:00|67087|67072|67075|67060|67087.2|67072.2|67071.8|67056.8|196
1726482000000|2024-09-16 10:20:00|67074.8|67059.8|67068.8|67053.8|67076.2|67061.2|67068.3|67053.3|190
1726482300000|2024-09-16 10:25:00|67068.6|67053.6|67072.9|67057.9|67080.3|67065.3|67066|67051|190
1726482600000|2024-09-16 10:30:00|67072.8|67057.8|67075.1|67060.1|67075.7|67060.7|67065.3|67050.3|231
1726482900000|2024-09-16 10:35:00|67074.9|67059.9|67093|67078|67095.5|67079.9|67063.1|67048.1|272
1726483200000|2024-09-16 10:40:00|67095.3|67080.3|67106.8|67091.8|67106.8|67091.8|67090.1|67074.1|260
1726483500000|2024-09-16 10:45:00|67106.6|67091.6|67098.9|67083.9|67111.7|67096.7|67095.4|67080.4|220
1726483800000|2024-09-16 10:50:00|67099|67084|67102.3|67087.3|67106|67091|67093.7|67078.7|261
1726484100000|2024-09-16 10:55:00|67102.2|67087.2|67100.7|67085.7|67104.2|67089.2|67094.9|67079.9|251
1726484400000|2024-09-16 11:00:00|67100.5|67085.5|67082.6|67067.6|67103.8|67088.8|67080.6|67063.9|266
1726484700000|2024-09-16 11:05:00|67083.4|67068.4|67108.1|67093.1|67109|67094|67078.5|67063.5|252
1726485000000|2024-09-16 11:10:00|67108.2|67093.2|67113.8|67098.8|67115.7|67100.7|67103.4|67088.4|211
1726485300000|2024-09-16 11:15:00|67113.9|67098.9|67133.5|67118.5|67136.2|67121.2|67112.8|67097.8|256
1726485600000|2024-09-16 11:20:00|67133.4|67118.4|67105.5|67090.5|67133.7|67118.5|67105.1|67090.1|266
1726485900000|2024-09-16 11:25:00|67105.3|67090.3|67108.5|67093.5|67118.6|67103.2|67104.8|67088.1|250
1726486200000|2024-09-16 11:30:00|67108.4|67093.4|67105.6|67085.6|67111.4|67096.4|67101.7|67084.9|220
1726486500000|2024-09-16 11:35:00|67105.4|67085.4|67083|67068|67105.8|67090.5|67082.9|67062.9|271
1726486800000|2024-09-16 11:40:00|67082|67067|67091.7|67076.7|67092.3|67077.3|67080.7|67062.9|246
1726487100000|2024-09-16 11:45:00|67091.6|67076.6|67101.5|67081.5|67101.9|67083.1|67088.9|67073.9|219
1726487400000|2024-09-16 11:50:00|67101.6|67081.6|67093.9|67073.9|67108.6|67090.3|67091.8|67071.8|241
1726487700000|2024-09-16 11:55:00|67094.3|67074.3|67090.3|67075.3|67095|67079.6|67082.6|67067.6|286
1726488000000|2024-09-16 12:00:00|67090.4|67075.4|67074.8|67059.8|67090.4|67075.4|67064.1|67049.1|361
1726488300000|2024-09-16 12:05:00|67073.3|67058.3|67077|67062|67090.8|67075.8|67071.1|67056.1|320
1726488600000|2024-09-16 12:10:00|67076.8|67061.8|67073.6|67058.6|67077.6|67062.6|67060.9|67045.9|249
1726488900000|2024-09-16 12:15:00|67072.9|67057.9|67079.8|67064.8|67089.6|67074.6|67070.8|67055.8|368
1726489200000|2024-09-16 12:20:00|67080.1|67065.1|67070.2|67055.2|67080.1|67065.1|67061.8|67046.2|393
1726489500000|2024-09-16 12:25:00|67070.8|67055.8|67059.5|67039.5|67073.6|67058.6|67052.1|67035.6|377
1726489800000|2024-09-16 12:30:00|67059.7|67039.7|67080.3|67065.3|67083.3|67068.3|67038.9|67018.9|575
1726490100000|2024-09-16 12:35:00|67079.8|67064.8|67104.5|67089.5|67108.3|67093.3|67078|67063|664
1726490400000|2024-09-16 12:40:00|67104.6|67089.6|67115.1|67095.1|67134.9|67117.7|67101.4|67081.4|611
1726490700000|2024-09-16 12:45:00|67114.8|67094.8|67094|67079|67115.3|67098|67093.1|67078.1|467
1726491000000|2024-09-16 12:50:00|67094.1|67079.1|67096|67081|67111.8|67096.8|67092|67077|474
1726491300000|2024-09-16 12:55:00|67095.8|67080.8|67082.5|67067.5|67101.1|67086.1|67081.4|67063.7|454
1726491600000|2024-09-16 13:00:00|67083.4|67063.4|67081.1|67066.1|67095.9|67080.9|67076.9|67061.9|450
1726491900000|2024-09-16 13:05:00|67081.2|67066.2|67088.7|67073.7|67092.1|67077.1|67079|67064|399
1726492200000|2024-09-16 13:10:00|67089.1|67074.1|67073.3|67058.3|67089.1|67074.1|67070|67055|398
1726492500000|2024-09-16 13:15:00|67073.4|67058.4|67070|67055|67076.3|67061.3|67043.8|67026.3|459
1726492800000|2024-09-16 13:20:00|67070.3|67055.3|67065.1|67050.1|67086.4|67071.4|67059|67044|448
1726493100000|2024-09-16 13:25:00|67065|67050|67048.7|67033.7|67066.7|67051.7|67046.9|67031.9|413
1726493400000|2024-09-16 13:30:00|67048.4|67033.4|67026.5|67011.5|67048.4|67033.4|67025.8|67008.7|516
1726493700000|2024-09-16 13:35:00|67026.4|67011.4|67035|67020|67051.4|67036|67006.5|66989.7|559
1726494000000|2024-09-16 13:40:00|67035.3|67020.3|67038.4|67023.4|67048.4|67033.4|67023.9|67008.9|478
1726494300000|2024-09-16 13:45:00|67038.5|67023.5|67055.4|67040.4|67073.2|67058.2|67038.3|67023.3|580
1726494600000|2024-09-16 13:50:00|67055.3|67040.3|67051.1|67036.1|67067.3|67052.3|67048|67033|496
1726494900000|2024-09-16 13:55:00|67051.2|67036.2|67055.9|67040.9|67067.7|67052.7|67044.8|67029.8|413
1726495200000|2024-09-16 14:00:00|67053.7|67038.7|67095.8|67080.8|67097.2|67082.2|67052.8|67037.8|637
1726495500000|2024-09-16 14:05:00|67095.7|67080.7|67099.9|67084.9|67109.4|67094.4|67093.2|67078.2|530
1726495800000|2024-09-16 14:10:00|67099.1|67084.1|67084.4|67069.4|67105.9|67090.9|67082.1|67067.1|475
1726496100000|2024-09-16 14:15:00|67083.4|67068.4|67068.7|67053.7|67085.6|67070.6|67064.4|67049.4|428
1726496400000|2024-09-16 14:20:00|67068.6|67053.6|67080.5|67065.5|67080.9|67065.9|67065.2|67050.2|381
1726496700000|2024-09-16 14:25:00|67080.4|67065.4|67065.8|67050.8|67081.3|67066.3|67062.2|67047.2|406
1726497000000|2024-09-16 14:30:00|67065.7|67050.7|67063.7|67048.7|67079.3|67061.8|67055.5|67040.5|433
1726497300000|2024-09-16 14:35:00|67063.8|67048.8|67061|67046|67068.3|67053.3|67048.8|67033.8|387
1726497600000|2024-09-16 14:40:00|67059.6|67044.6|67116.1|67101.1|67119.9|67104.9|67059.6|67044.6|509
1726497900000|2024-09-16 14:45:00|67115.9|67100.9|67103|67088|67124.1|67109.1|67097.4|67082.4|474
1726498200000|2024-09-16 14:50:00|67103.3|67088.3|67099|67084|67105.5|67090.5|67091.1|67076.1|465
1726498500000|2024-09-16 14:55:00|67098.9|67083.9|67087.7|67072.7|67105|67090|67080.4|67065.4|443
1726498800000|2024-09-16 15:00:00|67088.1|67073.1|67104.5|67089.5|67104.8|67089.8|67087.8|67072.8|434
1726499100000|2024-09-16 15:05:00|67103.9|67088.9|67095.9|67075.9|67115.8|67100.8|67091.7|67071.7|439
1726499400000|2024-09-16 15:10:00|67096.2|67076.2|67101|67086|67110.4|67090.4|67092.9|67075.9|408
1726499700000|2024-09-16 15:15:00|67101.1|67086.1|67099.8|67079.8|67111.7|67091.7|67087.9|67069.6|435
1726500000000|2024-09-16 15:20:00|67100|67080|67092.2|67077.2|67103.4|67088.4|67091.4|67074|318
1726500300000|2024-09-16 15:25:00|67092.1|67077.1|67093.1|67078.1|67100.2|67085.2|67085.1|67070.1|310
1726500600000|2024-09-16 15:30:00|67093.2|67078.2|67104.2|67089.2|67106.2|67089.2|67087.9|67072.9|372
1726500900000|2024-09-16 15:35:00|67104.1|67089.1|67117.9|67102.9|67131.4|67116.4|67097.7|67082.7|443
1726501200000|2024-09-16 15:40:00|67117.8|67102.8|67110.7|67095.7|67128.8|67113.8|67109.7|67094.7|329
1726501500000|2024-09-16 15:45:00|67110.1|67095.1|67110.4|67095.4|67114.4|67099.4|67106.1|67089.8|298
1726501800000|2024-09-16 15:50:00|67112.9|67097.9|67118.8|67103.8|67128.8|67113.8|67111.8|67096.8|341
1726502100000|2024-09-16 15:55:00|67118.7|67103.7|67094.7|67079.7|67132.2|67113.3|67094.7|67079.7|400
1726502400000|2024-09-16 16:00:00|67094.5|67079.5|67088|67073|67096.2|67079.7|67075.4|67057.5|378
1726502700000|2024-09-16 16:05:00|67088.1|67073.1|67081.9|67061.9|67088.8|67073.8|67071.7|67053|291
1726503000000|2024-09-16 16:10:00|67082.3|67062.3|67104|67089|67105.2|67090.2|67082.3|67062.3|294
1726503300000|2024-09-16 16:15:00|67104.1|67089.1|67106.4|67091.4|67113.4|67098.4|67104.1|67087.7|300
1726503600000|2024-09-16 16:20:00|67106|67091|67099.7|67084.7|67110.2|67095.2|67093.9|67078.9|319
1726503900000|2024-09-16 16:25:00|67099.8|67084.8|67085.5|67070.5|67107.3|67092.3|67083.8|67068.8|313
1726504200000|2024-09-16 16:30:00|67085.1|67070.1|67079.1|67059.1|67087.5|67072.5|67068.5|67053.5|258
1726504500000|2024-09-16 16:35:00|67079|67059|67076.1|67061.1|67080|67065|67072|67055.3|185
1726504800000|2024-09-16 16:40:00|67076|67061|67063.7|67048.7|67076.8|67061.8|67063.3|67048.3|270
1726505100000|2024-09-16 16:45:00|67063.4|67048.4|67073.1|67053.1|67073.7|67055.6|67060.1|67042.5|203
1726505400000|2024-09-16 16:50:00|67073.2|67053.2|67061.9|67046.9|67074.3|67059.1|67060.1|67045.1|203
1726505700000|2024-09-16 16:55:00|67061.6|67046.6|67056.7|67041.7|67064.1|67049.1|67050|67034.8|229
1726506000000|2024-09-16 17:00:00|67056.6|67041.6|67065.5|67050.5|67065.5|67050.5|67050.8|67035.8|245
1726506300000|2024-09-16 17:05:00|67065.6|67050.6|67064.6|67049.6|67068.1|67053.1|67057.3|67042.3|223
1726506600000|2024-09-16 17:10:00|67064.5|67049.5|67089.9|67069.9|67089.9|67069.9|67060.5|67045.5|224
1726506900000|2024-09-16 17:15:00|67089.8|67069.8|67084.1|67069.1|67090|67071|67076.7|67061.7|210
1726507200000|2024-09-16 17:20:00|67084.3|67069.3|67088.5|67068.5|67091.9|67073.7|67081.3|67062.3|198
1726507500000|2024-09-16 17:25:00|67088.4|67068.4|67098.7|67078.7|67106|67086|67084|67064|235
1726507800000|2024-09-16 17:30:00|67098.8|67078.8|67121.1|67106.1|67128.1|67111.3|67096|67078.8|240
1726508100000|2024-09-16 17:35:00|67121|67106|67132|67112|67136.1|67118.9|67120.3|67105.3|269
1726508400000|2024-09-16 17:40:00|67131.9|67111.9|67112.5|67092.5|67134|67116.5|67112|67092|221
1726508700000|2024-09-16 17:45:00|67112.7|67092.7|67111.8|67091.8|67122.6|67102.6|67111.6|67091.6|232
1726509000000|2024-09-16 17:50:00|67112.8|67092.8|67115|67095|67124|67104|67109.1|67089.1|238
1726509300000|2024-09-16 17:55:00|67114.6|67094.6|67092.4|67072.4|67114.6|67094.6|67089.4|67069.4|218
1726509600000|2024-09-16 18:00:00|67091.8|67071.8|67097.4|67082.4|67101|67082.9|67087.1|67067.1|276
1726509900000|2024-09-16 18:05:00|67097.7|67082.7|67094.3|67079.3|67099.8|67082.7|67091.2|67072.9|199
1726510200000|2024-09-16 18:10:00|67094.1|67079.1|67108.4|67088.4|67110.3|67090.3|67093.6|67077.9|199
1726510500000|2024-09-16 18:15:00|67108.5|67088.5|67108.7|67088.7|67112.3|67092.3|67105.9|67085.9|137
1726510800000|2024-09-16 18:20:00|67108.6|67088.6|67102.5|67082.5|67111.8|67091.8|67095|67075|176
1726511100000|2024-09-16 18:25:00|67102.2|67082.2|67094.2|67074.2|67102.6|67082.6|67091.8|67071.9|176
1726511400000|2024-09-16 18:30:00|67094.1|67074.1|67093.9|67073.9|67098.6|67078.6|67090.4|67072.6|146
1726511700000|2024-09-16 18:35:00|67094|67074|67089.4|67069.4|67096.5|67076.5|67088.1|67068.1|136
1726512000000|2024-09-16 18:40:00|67090.4|67070.4|67098.4|67083.4|67099.3|67083.4|67088.2|67068.2|148
1726512300000|2024-09-16 18:45:00|67098.3|67083.3|67100.9|67085.9|67104.3|67089.3|67095|67079.4|191
1726512600000|2024-09-16 18:50:00|67100.8|67085.8|67110.1|67095.1|67111.1|67096.1|67097.7|67082.7|179
1726512900000|2024-09-16 18:55:00|67109.6|67094.6|67106.7|67091.7|67112.9|67097.9|67105.3|67089.7|279
1726513200000|2024-09-16 19:00:00|67106|67091|67109.6|67089.6|67111.4|67096.4|67097.4|67082.4|172
1726513500000|2024-09-16 19:05:00|67108.9|67088.9|67110.4|67095.4|67112.3|67097.3|67104.7|67085.8|150
1726513800000|2024-09-16 19:10:00|67110.5|67095.5|67118.3|67098.3|67118.3|67098.3|67109.4|67091.3|129
1726514100000|2024-09-16 19:15:00|67118.4|67098.4|67112.7|67097.7|67120.1|67104.3|67112.2|67097.2|114
1726514400000|2024-09-16 19:20:00|67112.9|67097.9|67094.6|67079.6|67116.5|67101.5|67094.1|67075.8|121
1726514700000|2024-09-16 19:25:00|67094.2|67079.2|67101.7|67086.7|67103.7|67088.7|67094|67079|154
1726515000000|2024-09-16 19:30:00|67101.6|67086.6|67090.7|67070.7|67106.7|67087.8|67086.9|67066.9|166
1726515300000|2024-09-16 19:35:00|67090.5|67070.5|67081.1|67061.1|67091.7|67071.7|67078.1|67058.1|202
1726515600000|2024-09-16 19:40:00|67081.2|67061.2|67078.9|67058.9|67084|67066|67074.2|67054.2|174
1726515900000|2024-09-16 19:45:00|67078.7|67058.7|67072.5|67052.5|67079.1|67059.1|67070.3|67050.3|131
1726516200000|2024-09-16 19:50:00|67072.2|67052.2|67063.8|67043.8|67072.2|67052.2|67063|67043|117
1726516500000|2024-09-16 19:55:00|67063.6|67043.6|67060.5|67040.5|67066.4|67046.4|67055.5|67035.5|216
1726516800000|2024-09-16 20:00:00|67060.4|67040.4|67052.6|67032.6|67065.7|67045.7|67052.6|67032.6|124
1726517100000|2024-09-16 20:05:00|67052.8|67032.8|67053.1|67033.1|67055.9|67035.9|67052.1|67032.1|69
1726517400000|2024-09-16 20:10:00|67053.2|67033.2|67058.2|67038.2|67058.7|67038.7|67052.9|67032.9|67
1726517700000|2024-09-16 20:15:00|67058.4|67038.4|67062.4|67042.4|67062.4|67044.1|67057.6|67037.6|82
1726518000000|2024-09-16 20:20:00|67060.8|67040.8|67056.1|67041.1|67061.4|67041.4|67056|67037.2|79
1726518300000|2024-09-16 20:25:00|67056|67041|67054.8|67034.8|67058.5|67041.3|67052.1|67032.1|94
1726518600000|2024-09-16 20:30:00|67054.7|67034.7|67049.2|67029.2|67054.7|67034.7|67046.6|67028.9|95
1726518900000|2024-09-16 20:35:00|67049.1|67029.1|67048.7|67028.7|67056.2|67036.2|67046.7|67028.1|89
1726519200000|2024-09-16 20:40:00|67048.8|67028.8|67035.9|67015.9|67050.7|67030.7|67034.6|67014.6|100
1726519500000|2024-09-16 20:45:00|67036.3|67016.3|67038.1|67018.1|67038.6|67019.6|67031.6|67011.6|92
1726519800000|2024-09-16 20:50:00|67037.9|67017.9|67035.6|67015.6|67037.9|67017.9|67033.4|67013.4|106
1726520100000|2024-09-16 20:55:00|67035.5|67015.5|67036.1|67016.1|67037.6|67017.6|67034|67014|158
1726520400000|2024-09-16 21:00:00|67036.5|67015.2|67035.3|67015.3|67044.5|67016|67035.3|67007|27
1726520700000|2024-09-16 21:05:00|67035.5|67015.5|67039.2|67016.4|67044.6|67021.9|67035.2|67013.1|62
1726521000000|2024-09-16 21:10:00|67039.3|67016.3|67050.5|67017.7|67050.9|67017.7|67039.1|67013.2|54
1726521300000|2024-09-16 21:15:00|67050.6|67017.1|67044|67015.1|67051.1|67019|67044|67014.4|56
1726521600000|2024-09-16 21:20:00|67043.7|67015|67042.7|67018.8|67046.6|67019.6|67042.7|67015|59
1726521900000|2024-09-16 21:25:00|67043.6|67018.9|67042.1|67016|67043.7|67019.6|67042|67016|62
1726522200000|2024-09-16 21:30:00|67042.4|67016.1|67045.2|67018.9|67046.5|67019.7|67041.8|67014.8|125
1726522500000|2024-09-16 21:35:00|67045.4|67018.7|67045.8|67020.7|67047.7|67022.2|67045.2|67018.2|160
1726522800000|2024-09-16 21:40:00|67045.7|67020.8|67052.1|67017.5|67052.5|67023.1|67044.6|67017.5|150
1726523100000|2024-09-16 21:45:00|67051.8|67017.8|67050.5|67020.5|67052.2|67025.1|67047.1|67017.6|203
1726523400000|2024-09-16 21:50:00|67050.6|67020.4|67047|67023.9|67050.7|67023.9|67046.8|67020.3|65
1726523700000|2024-09-16 21:55:00|67051.5|67023.8|67046.6|67023.4|67051.7|67024.8|67045.9|67018.2|74
1726524000000|2024-09-16 22:00:00|67045.4|67023.2|67065.3|67045.3|67065.7|67045.7|67044.6|67021.1|223
1726524300000|2024-09-16 22:05:00|67065.7|67045.7|67051.5|67031.5|67065.8|67045.8|67051.5|67031.5|81
1726524600000|2024-09-16 22:10:00|67051.6|67031.6|67057.8|67037.8|67058.3|67038.3|67051.3|67031.3|82
1726524900000|2024-09-16 22:15:00|67057.6|67037.6|67063.5|67043.5|67064.6|67044.6|67056.5|67036.5|124
1726525200000|2024-09-16 22:20:00|67063.6|67043.6|67064.1|67044.1|67065.7|67045.7|67060.2|67040.2|104
1726525500000|2024-09-16 22:25:00|67064|67044|67061.9|67041.9|67065.6|67045.6|67061|67041|96
1726525800000|2024-09-16 22:30:00|67062|67042|67062.1|67042.1|67064.8|67044.8|67061|67041|96
1726526100000|2024-09-16 22:35:00|67062.6|67042.6|67067.1|67047.1|67068.4|67048.4|67062.2|67042.2|108
1726526400000|2024-09-16 22:40:00|67067.2|67047.2|67066|67046|67068.9|67048.9|67064.8|67044.8|127
1726526700000|2024-09-16 22:45:00|67066.1|67046.1|67064.9|67044.9|67069|67049|67063.4|67043.4|100
1726527000000|2024-09-16 22:50:00|67065|67045|67067|67047|67068.1|67048.1|67064.9|67044.9|103
1726527300000|2024-09-16 22:55:00|67067.2|67047.2|67071.3|67051.3|67075.4|67055.4|67067.2|67047.2|128
1726527600000|2024-09-16 23:00:00|67070.8|67050.8|67074.7|67054.7|67074.7|67054.7|67063.7|67043.7|139
1726527900000|2024-09-16 23:05:00|67074.5|67054.5|67080.5|67060.5|67081.8|67061.8|67073.7|67053.7|130
1726528200000|2024-09-16 23:10:00|67080.4|67060.4|67086.1|67066.1|67086.1|67066.1|67080.1|67060.1|112
1726528500000|2024-09-16 23:15:00|67086.2|67066.2|67088.4|67068.4|67094.7|67074.7|67082.5|67062.5|178
1726528800000|2024-09-16 23:20:00|67088.2|67068.2|67077.2|67057.2|67088.2|67068.2|67076.8|67056.8|200
1726529100000|2024-09-16 23:25:00|67077.1|67057.1|67073.8|67053.8|67077.5|67057.5|67073.4|67053.4|132
1726529400000|2024-09-16 23:30:00|67073.9|67053.9|67069.2|67049.2|67075|67055|67066.9|67046.9|150
1726529700000|2024-09-16 23:35:00|67069.4|67049.4|67067.1|67047.1|67071.9|67051.9|67067.1|67047.1|125
1726530000000|2024-09-16 23:40:00|67067.2|67047.2|67063.5|67043.5|67067.5|67047.5|67062.6|67042.6|164
1726530300000|2024-09-16 23:45:00|67064|67044|67061.9|67041.9|67067.3|67047.3|67059.5|67039.5|170
1726530600000|2024-09-16 23:50:00|67061.8|67041.8|67061.4|67041.4|67062|67042|67055.3|67035.3|185
1726530900000|2024-09-16 23:55:00|67061.3|67041.3|67060.1|67040.1|67062.2|67042.2|67055.9|67035.9|131
1726531200000|2024-09-17 00:00:00|67060.2|67040.2|67057.6|67037.6|67065.5|67045.5|67055.6|67035.6|233
1726531500000|2024-09-17 00:05:00|67057.4|67037.4|67050.7|67030.7|67058.4|67038.4|67048|67028|214
1726531800000|2024-09-17 00:10:00|67050.6|67030.6|67059.3|67039.3|67064.9|67044.9|67047.9|67027.9|191
1726532100000|2024-09-17 00:15:00|67059.7|67039.7|67075.6|67055.6|67075.6|67055.6|67056.5|67036.5|215
1726532400000|2024-09-17 00:20:00|67076|67056|67073.8|67053.8|67078|67058|67068.7|67048.7|177
1726532700000|2024-09-17 00:25:00|67073|67053|67071.6|67051.6|67079.7|67059.7|67068.5|67048.5|207
1726533000000|2024-09-17 00:30:00|67071.9|67051.9|67074|67054|67074.1|67054.1|67060.1|67040.1|229
1726533300000|2024-09-17 00:35:00|67074.1|67054.1|67079.6|67059.6|67080.6|67060.6|67069.1|67049.1|183
1726533600000|2024-09-17 00:40:00|67079.4|67059.4|67089.3|67069.3|67089.3|67069.3|67076.5|67056.5|178
1726533900000|2024-09-17 00:45:00|67089.6|67069.6|67100.1|67080.1|67102.2|67082.2|67089.6|67069.6|166
1726534200000|2024-09-17 00:50:00|67100.8|67080.8|67104|67084|67104|67084|67092.3|67072.3|227
1726534500000|2024-09-17 00:55:00|67101.4|67081.4|67097.5|67077.5|67104|67084|67091.8|67071.8|197
1726534800000|2024-09-17 01:00:00|67097.9|67077.9|67094.7|67074.7|67099.8|67079.8|67089.6|67069.6|181
1726535100000|2024-09-17 01:05:00|67095.1|67075.1|67091.7|67071.7|67095.9|67075.9|67090.6|67070.6|183
1726535400000|2024-09-17 01:10:00|67091.6|67071.6|67087|67067|67093|67073|67081.4|67061.4|207
1726535700000|2024-09-17 01:15:00|67087.9|67067.9|67087.3|67067.3|67092.1|67072.1|67083.5|67063.5|199
1726536000000|2024-09-17 01:20:00|67087.5|67067.5|67091.2|67071.2|67094.4|67074.4|67083.4|67063.4|196
1726536300000|2024-09-17 01:25:00|67091.7|67071.7|67093.4|67073.4|67094.2|67074.2|67086.7|67066.7|186
1726536600000|2024-09-17 01:30:00|67093.3|67073.3|67082.1|67062.1|67093.9|67073.9|67081.5|67061.5|158
1726536900000|2024-09-17 01:35:00|67082.3|67062.3|67084.5|67064.5|67087.1|67067.1|67078.6|67058.6|207
1726537200000|2024-09-17 01:40:00|67084.6|67064.6|67075.2|67055.2|67086.4|67066.4|67070.2|67050.2|233
1726537500000|2024-09-17 01:45:00|67075.1|67055.1|67081.3|67061.3|67083.2|67063.2|67068|67048|205
1726537800000|2024-09-17 01:50:00|67081.2|67061.2|67063.3|67043.3|67082.7|67062.7|67062.8|67042.8|184
1726538100000|2024-09-17 01:55:00|67063.1|67043.1|67068.6|67048.6|67070.3|67050.3|67058.2|67038.2|222
1726538400000|2024-09-17 02:00:00|67068.7|67048.7|67063.8|67043.8|67069.9|67049.9|67060.8|67040.8|219
1726538700000|2024-09-17 02:05:00|67063.2|67043.2|67068.2|67048.2|67072.4|67052.4|67062.9|67042.9|184
1726539000000|2024-09-17 02:10:00|67068.9|67048.9|67066.2|67046.2|67072.9|67052.9|67059.8|67039.8|207
1726539300000|2024-09-17 02:15:00|67066.6|67046.6|67078|67058|67078.3|67058.3|67066.3|67046.3|168
1726539600000|2024-09-17 02:20:00|67078.2|67058.2|67082|67062|67086.6|67066.6|67077.4|67057.4|196
1726539900000|2024-09-17 02:25:00|67081.8|67061.8|67063.2|67043.2|67081.9|67061.9|67061|67041|173
1726540200000|2024-09-17 02:30:00|67062.9|67042.9|67063.9|67043.9|67068|67048|67059|67039|174
1726540500000|2024-09-17 02:35:00|67063.8|67043.8|67065.3|67045.3|67067.8|67047.8|67061.6|67041.6|133
1726540800000|2024-09-17 02:40:00|67065.2|67045.2|67062.6|67042.6|67066.6|67046.6|67058|67038|144
1726541100000|2024-09-17 02:45:00|67062.4|67042.4|67067.1|67047.1|67070.9|67050.9|67061.8|67041.8|159
1726541400000|2024-09-17 02:50:00|67066.9|67046.9|67058.5|67038.5|67067.7|67047.7|67058.5|67038.5|135
1726541700000|2024-09-17 02:55:00|67058.6|67038.6|67072.5|67052.5|67072.5|67052.5|67057.1|67037.1|163
1726542000000|2024-09-17 03:00:00|67072.8|67052.8|67083.7|67063.7|67083.7|67063.7|67072.8|67052.8|183
1726542300000|2024-09-17 03:05:00|67083.1|67063.1|67088.5|67068.5|67095.3|67075.3|67083.1|67063.1|110
1726542600000|2024-09-17 03:10:00|67088.6|67068.6|67079.2|67059.2|67089.6|67069.6|67072.4|67052.4|162
1726542900000|2024-09-17 03:15:00|67079.1|67059.1|67069.9|67049.9|67079.9|67059.9|67068.9|67048.9|162
1726543200000|2024-09-17 03:20:00|67069.8|67049.8|67070.1|67050.1|67070.7|67050.7|67064.9|67044.9|161
1726543500000|2024-09-17 03:25:00|67070.5|67050.5|67076.6|67056.6|67080.5|67060.5|67069.1|67049.1|149
1726543800000|2024-09-17 03:30:00|67076.5|67056.5|67080.8|67060.8|67082.5|67062.5|67076.2|67056.2|186
1726544100000|2024-09-17 03:35:00|67080.9|67060.9|67078.4|67058.4|67080.9|67060.9|67074.6|67054.6|164
1726544400000|2024-09-17 03:40:00|67078.8|67058.8|67089.2|67069.2|67092.7|67072.7|67078.8|67058.8|159
1726544700000|2024-09-17 03:45:00|67089.5|67069.5|67089.4|67069.4|67093.9|67073.9|67087.9|67067.9|161
1726545000000|2024-09-17 03:50:00|67089.9|67069.9|67090.2|67070.2|67099|67079|67089|67069|176
1726545300000|2024-09-17 03:55:00|67091.5|67071.5|67092.2|67072.2|67092.2|67072.2|67082.8|67062.8|132
1726545600000|2024-09-17 04:00:00|67091.9|67071.9|67093.2|67073.2|67098.7|67078.7|67089.9|67069.9|171
1726545900000|2024-09-17 04:05:00|67093.1|67073.1|67098.3|67078.3|67101.7|67081.7|67091.7|67071.7|159
1726546200000|2024-09-17 04:10:00|67098.2|67078.2|67099.2|67079.2|67102|67082|67096.6|67076.6|143
1726546500000|2024-09-17 04:15:00|67099.1|67079.1|67100.1|67080.1|67103.4|67083.4|67099.1|67079.1|136
1726546800000|2024-09-17 04:20:00|67100|67080|67099.5|67079.5|67105.5|67085.5|67099|67079|180
1726547100000|2024-09-17 04:25:00|67099.3|67079.3|67096.5|67076.5|67100.6|67080.6|67096.2|67076.2|133
1726547400000|2024-09-17 04:30:00|67096.3|67076.3|67095.9|67075.9|67099.9|67079.9|67092.4|67072.4|147
1726547700000|2024-09-17 04:35:00|67095.8|67075.8|67093.6|67073.6|67096.6|67076.6|67092|67072|117
1726548000000|2024-09-17 04:40:00|67093.7|67073.7|67093.2|67073.2|67098|67078|67090.9|67070.9|138
1726548300000|2024-09-17 04:45:00|67093.3|67073.3|67095.7|67075.7|67098.7|67078.7|67090.8|67070.8|108
1726548600000|2024-09-17 04:50:00|67095.9|67075.9|67091.9|67071.9|67096.3|67076.3|67091.1|67071.1|115
1726548900000|2024-09-17 04:55:00|67092|67072|67090.4|67070.4|67096.3|67076.3|67088.4|67068.4|177
1726549200000|2024-09-17 05:00:00|67090.6|67070.6|67100.8|67080.8|67100.9|67080.9|67088.2|67068.2|178
1726549500000|2024-09-17 05:05:00|67100.7|67080.7|67100|67080|67104.9|67084.9|67099.3|67079.3|144
1726549800000|2024-09-17 05:10:00|67099.4|67079.4|67097.3|67077.3|67100.4|67080.9|67093.5|67073.5|139
1726550100000|2024-09-17 05:15:00|67096.8|67076.8|67094.4|67074.4|67097.8|67079.7|67090.4|67073.3|136
1726550400000|2024-09-17 05:20:00|67094.6|67074.6|67086.3|67066.3|67094.7|67076.2|67086.3|67066.3|128
1726550700000|2024-09-17 05:25:00|67086.2|67066.2|67081.8|67061.8|67087.6|67067.9|67079.2|67060.8|174
1726551000000|2024-09-17 05:30:00|67081.2|67061.2|67073|67053|67084.2|67064.8|67069.6|67052.6|175
1726551300000|2024-09-17 05:35:00|67073.1|67053.1|67074.1|67059.1|67080.7|67061.4|67073|67053.1|134
1726551600000|2024-09-17 05:40:00|67074.2|67059.2|67066.9|67046.9|67076.8|67059.2|67061.6|67043|161
1726551900000|2024-09-17 05:45:00|67066.7|67046.7|67079.7|67059.7|67079.8|67061.5|67064.6|67046.7|180
1726552200000|2024-09-17 05:50:00|67079.6|67059.6|67082.3|67062.3|67085.2|67067.4|67075.7|67055.7|176
1726552500000|2024-09-17 05:55:00|67082.2|67062.2|67075.2|67055.2|67083.6|67063.6|67071.1|67052.6|222
1726552800000|2024-09-17 06:00:00|67072.1|67057.1|67063.8|67043.8|67081.7|67064.9|67061.1|67043.8|321
1726553100000|2024-09-17 06:05:00|67063.9|67043.9|67067.9|67047.9|67070.8|67050.8|67054.3|67034.3|313
1726553400000|2024-09-17 06:10:00|67067.8|67047.8|67051.9|67031.9|67070.7|67052.8|67047.5|67030.1|324
1726553700000|2024-09-17 06:15:00|67052|67032|67070.4|67050.4|67070.5|67053.4|67049.7|67032|324
1726554000000|2024-09-17 06:20:00|67070.5|67050.5|67064.9|67049.9|67073.3|67053.3|67058.9|67041.8|305
1726554300000|2024-09-17 06:25:00|67064.8|67049.8|67056.2|67036.2|67065|67049.8|67049|67031.5|302
1726554600000|2024-09-17 06:30:00|67056.1|67036.1|67051.1|67031.1|67056.1|67038.8|67045.2|67025.4|265
1726554900000|2024-09-17 06:35:00|67050.6|67030.6|67043.1|67023.1|67051.4|67031.4|67035.9|67016.1|281
1726555200000|2024-09-17 06:40:00|67043.3|67023.3|67047.4|67032.4|67061.2|67043.7|67040.2|67022.3|309
1726555500000|2024-09-17 06:45:00|67048.6|67033.6|67060.5|67040.5|67060.7|67040.7|67042.4|67025.4|315
1726555800000|2024-09-17 06:50:00|67060.6|67040.6|67077.5|67057.5|67078.7|67058.7|67060.6|67040.6|297
1726556100000|2024-09-17 06:55:00|67077.6|67057.6|67107.7|67092.7|67107.8|67092.8|67077.3|67057.6|377
1726556400000|2024-09-17 07:00:00|67108.3|67093.3|67099.5|67084.5|67116.3|67101.3|67096.6|67081.6|424
1726556700000|2024-09-17 07:05:00|67099.6|67084.6|67112.8|67097.8|67128.4|67113.4|67099.6|67084.6|437
1726557000000|2024-09-17 07:10:00|67112.6|67097.6|67132|67117|67139.7|67124.7|67110.3|67095.3|477
1726557300000|2024-09-17 07:15:00|67132.1|67117.1|67120.5|67105.5|67137.6|67122.6|67114.4|67099.3|361
1726557600000|2024-09-17 07:20:00|67120.3|67105.3|67092.4|67077.4|67121.1|67106.1|67085.6|67065.6|392
1726557900000|2024-09-17 07:25:00|67092.6|67077.6|67091.3|67076.3|67095.8|67080.8|67085.2|67065.4|309
1726558200000|2024-09-17 07:30:00|67090.3|67075.3|67072.9|67057.9|67090.3|67075.3|67072.7|67057.7|343
1726558500000|2024-09-17 07:35:00|67073.1|67058.1|67065.1|67050.1|67078.3|67063.3|67064.8|67049.8|311
1726558800000|2024-09-17 07:40:00|67065|67050|67019.8|67004.8|67065.4|67050.4|67019.6|67003.8|406
1726559100000|2024-09-17 07:45:00|67020.1|67005.1|67032.8|67017.8|67045.8|67030.8|67014.5|66999.5|328
1726559400000|2024-09-17 07:50:00|67032.2|67017.2|67017.6|67002.6|67032.7|67017.7|67011.1|66993.7|319
1726559700000|2024-09-17 07:55:00|67017.7|67002.7|67016.8|67001.8|67032.6|67017.6|67008.1|66993.1|426
1726560000000|2024-09-17 08:00:00|67017|67002|67019.8|67004.8|67031.3|67016.3|67013.4|66998.4|293
1726560300000|2024-09-17 08:05:00|67020|67005|67021.6|67001.6|67035.9|67020.9|67017|66999.6|324
1726560600000|2024-09-17 08:10:00|67021.5|67001.5|67020.2|67005.2|67028.9|67013.9|67012.7|66996|369
1726560900000|2024-09-17 08:15:00|67020.4|67005.4|67022.9|67007.9|67034.9|67019.9|67015.2|67000.2|264
1726561200000|2024-09-17 08:20:00|67023.1|67008.1|67024|67009|67029.1|67014.1|67013.9|66998.9|272
1726561500000|2024-09-17 08:25:00|67025.7|67010.7|67031.6|67016.6|67035.2|67020.2|67024.5|67009.5|287
1726561800000|2024-09-17 08:30:00|67031.4|67016.4|67021.5|67006.5|67032.2|67017.2|67018.6|67003.6|230
1726562100000|2024-09-17 08:35:00|67021.7|67006.7|67009.7|66994.7|67032.2|67012.2|67009.1|66993|242
1726562400000|2024-09-17 08:40:00|67009.6|66994.6|66998.1|66983.1|67010.5|66995.5|66994.1|66979.1|355
1726562700000|2024-09-17 08:45:00|66998.2|66983.2|67001|66986|67008.2|66993.2|66992.1|66977.1|271
1726563000000|2024-09-17 08:50:00|67001.1|66986.1|66960.4|66945.4|67002.2|66986.6|66958.5|66943.5|376
1726563300000|2024-09-17 08:55:00|66959|66944|66968.2|66948.2|66974.5|66959.5|66955.4|66940.4|381
1726563600000|2024-09-17 09:00:00|66968.1|66948.1|67002.3|66982.3|67012.9|66992.9|66967.6|66947.6|453
1726563900000|2024-09-17 09:05:00|67002.2|66982.2|66986.5|66971.5|67002.2|66983.5|66978.2|66958.2|345
1726564200000|2024-09-17 09:10:00|66988.8|66973.8|66993.8|66978.8|66995.4|66980.4|66982.3|66967.3|264
1726564500000|2024-09-17 09:15:00|66994|66979|67000.9|66980.9|67009|66991.9|66993|66978|240
1726564800000|2024-09-17 09:20:00|67001|66981|67001.7|66986.7|67009.5|66990.3|66997.9|66980.3|245
1726565100000|2024-09-17 09:25:00|67001.5|66986.5|66994.8|66979.8|67001.6|66986.6|66987.7|66972.7|237
1726565400000|2024-09-17 09:30:00|66994.9|66979.9|66994.9|66979.9|67002.5|66987.5|66992|66977|258
1726565700000|2024-09-17 09:35:00|66994.7|66979.7|66998.4|66978.4|67001.7|66986.7|66994.7|66976.5|194
1726566000000|2024-09-17 09:40:00|66998.2|66978.2|67021.3|67001.3|67025.8|67005.8|66997.5|66977.5|253
1726566300000|2024-09-17 09:45:00|67021.2|67001.2|67019.9|67004.9|67022.7|67007.7|67009|66994|249
1726566600000|2024-09-17 09:50:00|67019.8|67004.8|67011.7|66996.7|67024.4|67009.4|67010.5|66995.5|297
1726566900000|2024-09-17 09:55:00|67011.8|66996.8|67004.8|66989.8|67020.4|67005.4|67002.4|66987.4|354
1726567200000|2024-09-17 10:00:00|67004.7|66989.7|66999.9|66984.9|67006|66991|66994|66979|274
1726567500000|2024-09-17 10:05:00|66999.8|66984.8|66995.2|66980.2|67000.8|66985.8|66993.6|66978.6|187
1726567800000|2024-09-17 10:10:00|66995.1|66980.1|67002.3|66987.3|67003.5|66988.5|66993.6|66978.6|226
1726568100000|2024-09-17 10:15:00|67002.4|66987.4|67009.5|66994.5|67017.3|67002.3|67002.4|66987.4|204
1726568400000|2024-09-17 10:20:00|67008.8|66993.8|67015.9|67000.9|67018.8|67003.8|67006.9|66991.9|163
1726568700000|2024-09-17 10:25:00|67015.8|67000.8|67013.2|66998.2|67028.6|67013.6|67010|66995|247
1726569000000|2024-09-17 10:30:00|67011|66996|67004.9|66989.9|67017|67002|67003.4|66988.4|241
1726569300000|2024-09-17 10:35:00|67004.2|66989.2|67019.5|67004.5|67020.1|67005.1|67003.2|66988.2|179
1726569600000|2024-09-17 10:40:00|67019.4|67004.4|67026.4|67011.4|67043|67025.8|67018.2|67001.6|279
1726569900000|2024-09-17 10:45:00|67028.1|67013.1|67028.6|67013.6|67037.3|67022.3|67027.1|67012.1|217
1726570200000|2024-09-17 10:50:00|67028.5|67013.5|67027.7|67012.7|67028.8|67013.8|67019|67004|194
1726570500000|2024-09-17 10:55:00|67026|67011|67026.3|67011.3|67031.5|67016.5|67021.9|67006.9|230
1726570800000|2024-09-17 11:00:00|67026.2|67011.2|67034.1|67019.1|67034.1|67019.1|67022.1|67007.1|213
1726571100000|2024-09-17 11:05:00|67034|67019|67044.5|67029.5|67050.4|67035.4|67031.3|67016.3|256
1726571400000|2024-09-17 11:10:00|67044.6|67029.6|67039.8|67024.8|67049.7|67034.7|67039.5|67024.5|224
1726571700000|2024-09-17 11:15:00|67039.7|67024.7|67043.2|67028.2|67043.9|67028.9|67036.8|67021.8|204
1726572000000|2024-09-17 11:20:00|67043.3|67028.3|67022.5|67007.5|67043.6|67028.6|67022.5|67007.5|200
1726572300000|2024-09-17 11:25:00|67022.8|67007.8|67025.7|67010.7|67030.7|67015.7|67020.8|67005.8|272
1726572600000|2024-09-17 11:30:00|67025.5|67010.5|67013.6|66998.6|67025.9|67010.9|67012.9|66996.3|183
1726572900000|2024-09-17 11:35:00|67013.7|66998.7|67014.1|66999.1|67028.4|67013.4|67013.2|66998.2|249
1726573200000|2024-09-17 11:40:00|67014.7|66999.7|67007|66992|67015.3|67000.3|67004.5|66989.5|210
1726573500000|2024-09-17 11:45:00|67006.8|66991.8|66991.5|66976.5|67006.8|66991.8|66975.3|66960.3|332
1726573800000|2024-09-17 11:50:00|66991.4|66976.4|66996.1|66981.1|66996.3|66981.3|66982.7|66967.7|266
1726574100000|2024-09-17 11:55:00|66995.6|66980.6|67001.1|66986.1|67010.6|66995.6|66991.6|66976.6|370
1726574400000|2024-09-17 12:00:00|67000.9|66985.9|66995.4|66980.4|67007.6|66992.6|66982.5|66967.5|427
1726574700000|2024-09-17 12:05:00|66995.5|66980.5|67000.5|66985.5|67005.7|66990.7|66985|66970|354
1726575000000|2024-09-17 12:10:00|67000.6|66985.6|66998.3|66983.3|67005.2|66990.2|66981.4|66966.4|284
1726575300000|2024-09-17 12:15:00|66998.7|66983.7|67000.3|66985.3|67005.1|66990.1|66993|66978|284
1726575600000|2024-09-17 12:20:00|66998.7|66983.7|67024.6|67004.6|67029.2|67009.2|66996.9|66976.9|474
1726575900000|2024-09-17 12:25:00|67021.7|67001.7|67049.3|66990.8|67049.3|67023.2|67021.3|66990.8|481
1726576200000|2024-09-17 12:30:00|67055.7|66969.3|67079.6|67064.6|67106.4|67086.4|66971.6|66951.6|1007
1726576500000|2024-09-17 12:35:00|67078.7|67063.7|67102|67087|67102.3|67087.3|67052.6|67034.1|919
1726576800000|2024-09-17 12:40:00|67101.9|67086.9|67086|67071|67109.4|67094.4|67072.4|67057.4|851
1726577100000|2024-09-17 12:45:00|67086.1|67071.1|67103.7|67088.7|67114.4|67098.3|67072.1|67053.1|695
1726577400000|2024-09-17 12:50:00|67105.5|67085.5|67083.6|67068.6|67124.7|67104.7|67080.7|67065.7|689
1726577700000|2024-09-17 12:55:00|67083.8|67068.8|67080.9|67065.9|67107.7|67092.7|67075.6|67060.6|619
1726578000000|2024-09-17 13:00:00|67083.2|67063.2|67134.3|67119.3|67134.5|67119.5|67070.9|67050.9|603
1726578300000|2024-09-17 13:05:00|67136.6|67121.6|67071.4|67056.4|67138.6|67123.6|67065.8|67045.8|708
1726578600000|2024-09-17 13:10:00|67071.6|67056.6|67077|67057|67080.2|67063.4|67064.4|67046.7|492
1726578900000|2024-09-17 13:15:00|67077.2|67057.2|67076.5|67061.5|67096.2|67078.9|67068.9|67053.9|547
1726579200000|2024-09-17 13:20:00|67076.6|67061.6|67094.8|67079.8|67105.4|67090.4|67065.4|67050.4|626
1726579500000|2024-09-17 13:25:00|67094.9|67079.9|67112.5|67097.5|67114.2|67099.2|67088.9|67073.9|555
1726579800000|2024-09-17 13:30:00|67113.2|67098.2|67130.7|67115.7|67136.1|67121.1|67113.2|67098.2|695
1726580100000|2024-09-17 13:35:00|67129.9|67114.9|67133.9|67118.9|67139.7|67124.7|67123.3|67108.3|578
1726580400000|2024-09-17 13:40:00|67134.5|67119.5|67104.1|67089.1|67139.9|67124.9|67100.3|67085.3|538
1726580700000|2024-09-17 13:45:00|67103.7|67088.7|67120.7|67105.7|67135.8|67120.8|67095.1|67080.1|685
1726581000000|2024-09-17 13:50:00|67122.3|67107.3|67127.9|67112.9|67137.5|67122.5|67100.6|67085.6|686
1726581300000|2024-09-17 13:55:00|67127.7|67112.7|67154.8|67134.8|67159.5|67144.5|67123.3|67108.3|592
1726581600000|2024-09-17 14:00:00|67154.4|67134.4|67114|67099|67154.4|67135.5|67110.5|67095.5|665
1726581900000|2024-09-17 14:05:00|67115|67100|67098.2|67083.2|67115|67100|67087|67072|614
1726582200000|2024-09-17 14:10:00|67098.4|67083.4|67070.2|67055.2|67108|67093|67070|67055|597
1726582500000|2024-09-17 14:15:00|67070.5|67055.5|67074.5|67059.5|67081.5|67066.5|67060.4|67045.4|573
1726582800000|2024-09-17 14:20:00|67074.6|67059.6|67079.7|67064.7|67099.2|67084.2|67068.2|67050.2|624
1726583100000|2024-09-17 14:25:00|67079.5|67064.5|67084.4|67069.4|67096|67081|67070.5|67055.5|500
1726583400000|2024-09-17 14:30:00|67084.3|67069.3|67078.8|67063.8|67095.9|67080.9|67076.5|67061.5|532
1726583700000|2024-09-17 14:35:00|67078.6|67063.6|67066.2|67051.2|67096.5|67081.5|67066.2|67051.2|491
1726584000000|2024-09-17 14:40:00|67066.3|67051.3|67088|67073|67094.7|67079.7|67066.2|67051.2|499
1726584300000|2024-09-17 14:45:00|67088.1|67073.1|67082.5|67067.5|67109.7|67094.7|67082.2|67067.2|612
1726584600000|2024-09-17 14:50:00|67082.3|67067.3|67081.9|67061.9|67086.1|67071.1|67064.3|67047.6|547
1726584900000|2024-09-17 14:55:00|67081.8|67061.8|67082.6|67067.6|67088.1|67072.2|67071.3|67052|616
1726585200000|2024-09-17 15:00:00|67082.3|67067.3|67092.6|67077.6|67093.9|67078.9|67072|67057|511
1726585500000|2024-09-17 15:05:00|67090.7|67075.7|67128.8|67113.8|67129.4|67114.4|67090.7|67075.7|518
1726585800000|2024-09-17 15:10:00|67128.2|67113.2|67112.6|67097.6|67132.7|67117.7|67112.1|67097.1|367
1726586100000|2024-09-17 15:15:00|67112.4|67097.4|67115.9|67100.9|67123.4|67108.4|67095.9|67075.9|379
1726586400000|2024-09-17 15:20:00|67116.1|67101.1|67127|67112|67129.4|67114.4|67108.8|67093.8|428
1726586700000|2024-09-17 15:25:00|67126.7|67111.7|67111.5|67096.5|67136|67121|67108.3|67093.3|381
1726587000000|2024-09-17 15:30:00|67111.7|67096.7|67127.8|67112.8|67132.2|67117.2|67093.4|67078.4|424
1726587300000|2024-09-17 15:35:00|67127.7|67112.7|67127.7|67112.7|67130.6|67114.2|67116.1|67101.1|336
1726587600000|2024-09-17 15:40:00|67127.6|67112.6|67126.6|67111.6|67130.5|67115.5|67116.7|67101.7|295
1726587900000|2024-09-17 15:45:00|67126.7|67111.7|67124.3|67109.3|67135.2|67120.2|67116.7|67101.7|315
1726588200000|2024-09-17 15:50:00|67124.1|67109.1|67131.7|67111.7|67134.2|67114.3|67110.8|67095.8|328
1726588500000|2024-09-17 15:55:00|67131.4|67111.4|67126.2|67111.2|67140.9|67120.9|67125.4|67109.9|300
1726588800000|2024-09-17 16:00:00|67126.7|67111.7|67123.3|67108.3|67131.5|67116.5|67119.2|67104.2|300
1726589100000|2024-09-17 16:05:00|67123.2|67108.2|67118.3|67103.3|67127|67112|67111.6|67096.6|223
1726589400000|2024-09-17 16:10:00|67118.5|67103.5|67112.5|67097.5|67118.6|67103.6|67104.5|67089.5|305
1726589700000|2024-09-17 16:15:00|67112.6|67097.6|67133.1|67113.1|67135.9|67118|67112.5|67093.8|302
1726590000000|2024-09-17 16:20:00|67133.2|67113.2|67129|67114|67140.3|67120.3|67120.7|67100.7|259
1726590300000|2024-09-17 16:25:00|67128.9|67113.9|67124.2|67104.2|67131.4|67113.9|67116.5|67096.5|266
1726590600000|2024-09-17 16:30:00|67124.1|67104.1|67122.9|67102.9|67133.2|67113.2|67117.4|67097.4|281
1726590900000|2024-09-17 16:35:00|67122.8|67102.8|67105.6|67085.6|67122.8|67103|67104.7|67084.7|282
1726591200000|2024-09-17 16:40:00|67105.7|67085.7|67110.9|67090.9|67112.4|67096.6|67101|67081|283
1726591500000|2024-09-17 16:45:00|67111.1|67091.1|67117.1|67097.1|67117.2|67101.1|67104.5|67085.7|278
1726591800000|2024-09-17 16:50:00|67117.3|67097.3|67113.2|67098.2|67120.9|67102.1|67106.4|67091.4|276
1726592100000|2024-09-17 16:55:00|67113.4|67098.4|67111.5|67096.5|67116.3|67101.3|67103.3|67085.8|257
1726592400000|2024-09-17 17:00:00|67113.2|67098.2|67115.4|67095.4|67115.6|67098.2|67101.9|67081.9|355
1726592700000|2024-09-17 17:05:00|67115.2|67095.2|67144.1|67124.1|67144.1|67124.1|67112.5|67092.5|422
1726593000000|2024-09-17 17:10:00|67144|67124|67140.8|67120.8|67161.1|67141.1|67134|67117.8|375
1726593300000|2024-09-17 17:15:00|67140.7|67120.7|67133.5|67118.5|67141|67121.5|67126.6|67106.6|300
1726593600000|2024-09-17 17:20:00|67133.8|67118.8|67126.6|67111.6|67133.8|67118.8|67123.5|67103.9|244
1726593900000|2024-09-17 17:25:00|67126|67111|67130.9|67115.9|67132|67117|67122.6|67107.6|266
1726594200000|2024-09-17 17:30:00|67131|67116|67151.1|67131.1|67151.2|67131.2|67131|67116|278
1726594500000|2024-09-17 17:35:00|67152.7|67132.7|67156.1|67141.1|67158.7|67142.4|67149.3|67131.5|266
1726594800000|2024-09-17 17:40:00|67156.4|67141.4|67153.2|67133.2|67161.5|67141.5|67146.8|67131.8|225
1726595100000|2024-09-17 17:45:00|67153.3|67133.3|67144|67129|67157.5|67137.5|67143.8|67124.4|229
1726595400000|2024-09-17 17:50:00|67144.2|67129.2|67131.2|67116.2|67144.2|67129.2|67127.6|67112.6|240
1726595700000|2024-09-17 17:55:00|67131.4|67116.4|67129.5|67114.5|67137|67122|67126.8|67111.8|180
1726596000000|2024-09-17 18:00:00|67130.2|67115.2|67125.1|67110.1|67131.6|67116.6|67118|67103|228
1726596300000|2024-09-17 18:05:00|67125.6|67110.6|67116|67101|67134.6|67119.6|67116|67101|225
1726596600000|2024-09-17 18:10:00|67116.1|67101.1|67120.6|67105.6|67120.9|67105.9|67114.6|67099.6|191
1726596900000|2024-09-17 18:15:00|67120.5|67105.5|67135.9|67115.9|67136.2|67116.2|67118.6|67102.1|235
1726597200000|2024-09-17 18:20:00|67136.1|67116.1|67121.7|67106.7|67136.5|67116.5|67120.9|67105.9|198
1726597500000|2024-09-17 18:25:00|67121.6|67106.6|67125.9|67110.9|67129.2|67114.2|67119.5|67099.5|231
1726597800000|2024-09-17 18:30:00|67126|67111|67117.6|67102.6|67128.3|67113.3|67117.6|67102.6|146
1726598100000|2024-09-17 18:35:00|67117.5|67102.5|67107.5|67092.5|67118.9|67103.9|67104|67089|195
1726598400000|2024-09-17 18:40:00|67107.7|67092.7|67103.1|67088.1|67112.5|67097.5|67102.5|67087.5|179
1726598700000|2024-09-17 18:45:00|67102.8|67087.8|67101.6|67086.6|67106.7|67091.7|67096.7|67081.7|198
1726599000000|2024-09-17 18:50:00|67102.1|67087.1|67101.1|67086.1|67109.2|67094.2|67097.6|67079.8|242
1726599300000|2024-09-17 18:55:00|67100.9|67085.9|67095.3|67080.3|67100.9|67085.9|67093.3|67078.3|248
1726599600000|2024-09-17 19:00:00|67095.5|67080.5|67100.5|67085.5|67101.5|67085.7|67090.5|67070.5|264
1726599900000|2024-09-17 19:05:00|67100.6|67085.6|67109.3|67094.3|67110.8|67094.4|67100.6|67085.6|217
1726600200000|2024-09-17 19:10:00|67109.2|67094.2|67104.8|67089.8|67111.2|67096.2|67103.3|67088.3|189
1726600500000|2024-09-17 19:15:00|67104.7|67089.7|67108.8|67093.8|67110|67095|67098.8|67083.8|180
1726600800000|2024-09-17 19:20:00|67109.1|67094.1|67121.2|67106.2|67121.7|67106.7|67108.9|67093.9|163
1726601100000|2024-09-17 19:25:00|67121.4|67106.4|67123.4|67103.4|67123.9|67107.9|67116.4|67101.4|239
1726601400000|2024-09-17 19:30:00|67123.2|67103.2|67121.3|67106.3|67124.2|67106.3|67117.2|67099.8|212
1726601700000|2024-09-17 19:35:00|67121.4|67106.4|67129.4|67114.4|67138.7|67123.7|67121.4|67105.5|257
1726602000000|2024-09-17 19:40:00|67129.5|67114.5|67131.8|67116.8|67133.2|67118.2|67125.4|67110.4|209
1726602300000|2024-09-17 19:45:00|67131.5|67116.5|67134.2|67119.2|67136.7|67120.7|67129.7|67114.2|228
1726602600000|2024-09-17 19:50:00|67134.4|67119.4|67140.2|67120.2|67140.9|67122.5|67133.1|67115.6|169
1726602900000|2024-09-17 19:55:00|67140.1|67120.1|67133.9|67118.9|67142.6|67123.3|67133.4|67117|173
1726603200000|2024-09-17 20:00:00|67133.8|67118.8|67131.4|67116.4|67138|67123|67128.8|67113.8|153
1726603500000|2024-09-17 20:05:00|67131.2|67116.2|67132.4|67117.4|67135.9|67120.9|67129.5|67114.5|94
1726603800000|2024-09-17 20:10:00|67132.3|67117.3|67130.5|67115.5|67134.2|67119.2|67130.2|67115.2|77
1726604100000|2024-09-17 20:15:00|67130.6|67115.6|67129.7|67114.7|67131.7|67116.7|67128.6|67113.6|110
1726604400000|2024-09-17 20:20:00|67129.4|67114.4|67133.5|67113.5|67133.5|67114.6|67128.7|67110.4|100
1726604700000|2024-09-17 20:25:00|67133.6|67113.6|67138.7|67118.7|67139.6|67119.6|67131.2|67111.6|132
1726605000000|2024-09-17 20:30:00|67138.9|67118.9|67136.3|67116.3|67141.1|67121.1|67133.6|67113.6|102
1726605300000|2024-09-17 20:35:00|67136.4|67116.4|67139|67119|67139.1|67119.1|67133.8|67113.8|131
1726605600000|2024-09-17 20:40:00|67138.9|67118.9|67151.6|67131.6|67153.3|67133.3|67138.9|67118.9|132
1726605900000|2024-09-17 20:45:00|67151.7|67131.7|67153.9|67133.9|67154.4|67134.4|67150.2|67130.2|151
1726606200000|2024-09-17 20:50:00|67154.9|67134.9|67153.5|67133.5|67155.9|67135.9|67146.4|67126.4|113
1726606500000|2024-09-17 20:55:00|67153.2|67133.2|67150.6|67130.6|67154.3|67134.3|67146.3|67126.3|164
1726606800000|2024-09-17 21:00:00|67149|67127.2|67159.5|67105|67160.2|67127.9|67149|67105|13
1726607100000|2024-09-17 21:05:00|67158.7|67107.4|67142.8|67104|67160|67124.4|67141.2|67101.7|92
1726607400000|2024-09-17 21:10:00|67141.2|67103.5|67140.2|67106.6|67144.8|67106.8|67139.1|67102.3|117
1726607700000|2024-09-17 21:15:00|67140.1|67106.7|67153.4|67102.5|67154.7|67108.9|67139.8|67101.8|102
1726608000000|2024-09-17 21:20:00|67153.5|67102.3|67152.6|67103.2|67153.8|67103.3|67151.2|67101.8|60
1726608300000|2024-09-17 21:25:00|67151.8|67103|67145.3|67106.4|67155.2|67112.2|67144.7|67102.9|134
1726608600000|2024-09-17 21:30:00|67145.2|67106.5|67145.8|67110|67147.3|67111.7|67143.7|67106.4|134
1726608900000|2024-09-17 21:35:00|67145.9|67111.9|67146.4|67112.1|67146.6|67115.3|67143.6|67109.1|126
1726609200000|2024-09-17 21:40:00|67146|67111.9|67144.1|67114.9|67146.7|67116.5|67143.5|67110.4|72
1726609500000|2024-09-17 21:45:00|67144.2|67114.8|67153.2|67115.3|67154|67123.5|67143|67114.3|121
1726609800000|2024-09-17 21:50:00|67153.1|67115.4|67152.1|67115.3|67153.3|67116.4|67151.1|67114.8|73
1726610100000|2024-09-17 21:55:00|67152.4|67119.3|67151.8|67121|67155.9|67121.8|67149.7|67111.5|88
1726610400000|2024-09-17 22:00:00|67148.7|67121.1|67148.4|67127.8|67149.5|67129|67142.5|67113.7|184
1726610700000|2024-09-17 22:05:00|67148.3|67127.9|67144.8|67124.8|67149.7|67129.3|67144|67124|100
1726611000000|2024-09-17 22:10:00|67144.7|67124.7|67141|67121|67147.1|67127.1|67140.9|67120.9|86
1726611300000|2024-09-17 22:15:00|67140.9|67120.9|67141.6|67121.6|67144.1|67124.1|67140.3|67120.3|107
1726611600000|2024-09-17 22:20:00|67141.5|67121.5|67137.2|67117.2|67141.8|67121.8|67137.2|67117.2|88
1726611900000|2024-09-17 22:25:00|67137.1|67117.1|67136.7|67116.7|67137.4|67117.4|67134.2|67114.2|86
1726612200000|2024-09-17 22:30:00|67136.6|67116.6|67133|67113|67136.6|67116.6|67130.9|67110.9|106
1726612500000|2024-09-17 22:35:00|67133.1|67113.1|67130.3|67110.3|67133.6|67113.6|67126.4|67106.4|120
1726612800000|2024-09-17 22:40:00|67129.4|67109.4|67124.9|67104.9|67130.3|67110.3|67124.8|67104.8|60
1726613100000|2024-09-17 22:45:00|67125.4|67105.4|67124.6|67104.6|67126.9|67106.9|67124.3|67104.3|83
1726613400000|2024-09-17 22:50:00|67124.4|67104.4|67122.1|67102.1|67124.9|67104.9|67119.7|67099.7|93
1726613700000|2024-09-17 22:55:00|67122.2|67102.2|67122.7|67102.7|67124.3|67104.3|67120.3|67100.3|103
1726614000000|2024-09-17 23:00:00|67122.3|67102.3|67121.2|67101.2|67123|67103|67120|67100|94
1726614300000|2024-09-17 23:05:00|67121.3|67101.3|67118.2|67098.2|67121.3|67101.3|67117|67097|85
1726614600000|2024-09-17 23:10:00|67118.3|67098.3|67115.9|67095.9|67121.8|67101.8|67115.9|67095.9|94
1726614900000|2024-09-17 23:15:00|67116|67096|67112.4|67092.4|67116|67096|67112.3|67092.3|66
1726615200000|2024-09-17 23:20:00|67112.6|67092.6|67112.8|67092.8|67116|67096|67112.4|67092.4|67
1726615500000|2024-09-17 23:25:00|67112.9|67092.9|67099.1|67079.1|67113.7|67093.7|67098.9|67078.9|93
1726615800000|2024-09-17 23:30:00|67099.3|67079.3|67094.6|67074.6|67100.6|67080.6|67094.2|67074.2|106
1726616100000|2024-09-17 23:35:00|67094.5|67074.5|67091.5|67071.5|67095.7|67075.7|67091.5|67071.5|87
1726616400000|2024-09-17 23:40:00|67091.6|67071.6|67089.8|67069.8|67094.5|67074.5|67089.7|67069.7|107
1726616700000|2024-09-17 23:45:00|67089.5|67069.5|67094.2|67074.2|67094.3|67074.3|67088.3|67068.3|101
1726617000000|2024-09-17 23:50:00|67094.3|67074.3|67096.6|67076.6|67099.2|67079.2|67093.9|67073.9|106
1726617300000|2024-09-17 23:55:00|67096.5|67076.5|67098.3|67078.3|67098.4|67078.4|67093.8|67073.8|125
1726617600000|2024-09-18 00:00:00|67098.1|67078.1|67092.6|67072.6|67101.1|67081.1|67086|67066|196
1726617900000|2024-09-18 00:05:00|67092.7|67072.7|67091.1|67071.1|67102|67082|67087.7|67067.7|210
1726618200000|2024-09-18 00:10:00|67091.3|67071.3|67093.8|67073.8|67098.9|67078.9|67090|67070|191
1726618500000|2024-09-18 00:15:00|67093.9|67073.9|67092.1|67072.1|67095.9|67075.9|67085.6|67065.6|193
1726618800000|2024-09-18 00:20:00|67092.3|67072.3|67086.7|67066.7|67092.8|67072.8|67084.3|67064.3|196
1726619100000|2024-09-18 00:25:00|67086.6|67066.6|67087.1|67067.1|67088.9|67068.9|67081.7|67061.7|187
1726619400000|2024-09-18 00:30:00|67087.3|67067.3|67088.6|67068.6|67094.7|67074.7|67086.7|67066.7|181
1726619700000|2024-09-18 00:35:00|67088.5|67068.5|67092.9|67072.9|67094.3|67074.3|67088|67068|138
1726620000000|2024-09-18 00:40:00|67092.8|67072.8|67093.8|67073.8|67097.5|67077.5|67091.7|67071.7|150
1726620300000|2024-09-18 00:45:00|67093.9|67073.9|67094|67074|67098.6|67078.6|67090.5|67070.5|154
1726620600000|2024-09-18 00:50:00|67093.6|67073.6|67063.7|67043.7|67097.9|67077.9|67060.7|67040.7|342
1726620900000|2024-09-18 00:55:00|67061.7|67041.7|67070.1|67050.1|67075.7|67055.7|67061.6|67041.6|284
1726621200000|2024-09-18 01:00:00|67069.5|67049.5|67066.9|67046.9|67069.6|67049.6|67059.4|67039.4|323
1726621500000|2024-09-18 01:05:00|67066.8|67046.8|67067|67047|67070.2|67050.2|67059.7|67039.7|251
1726621800000|2024-09-18 01:10:00|67067.6|67047.6|67073.3|67053.3|67073.8|67053.8|67061.6|67041.6|260
1726622100000|2024-09-18 01:15:00|67073.9|67053.9|67063.2|67043.2|67073.9|67053.9|67062.4|67042.4|226
1726622400000|2024-09-18 01:20:00|67063.3|67043.3|67058.2|67038.2|67063.3|67043.3|67048.7|67028.7|205
1726622700000|2024-09-18 01:25:00|67058|67038|67073.3|67053.3|67073.3|67053.3|67057.4|67037.4|212
1726623000000|2024-09-18 01:30:00|67072.8|67052.8|67073.5|67053.5|67073.6|67053.6|67063.1|67043.1|208
1726623300000|2024-09-18 01:35:00|67073.6|67053.6|67072.7|67052.7|67079.5|67059.5|67072.1|67052.1|225
1726623600000|2024-09-18 01:40:00|67073.5|67053.5|67064.2|67044.2|67074.4|67054.4|67063.3|67043.3|224
1726623900000|2024-09-18 01:45:00|67064.1|67044.1|67070|67050|67070.8|67050.8|67060.1|67040.1|194
1726624200000|2024-09-18 01:50:00|67069.9|67049.9|67066.9|67046.9|67070.7|67050.7|67062.4|67042.4|188
1726624500000|2024-09-18 01:55:00|67066.6|67046.6|67064.4|67044.4|67067.3|67047.3|67056.9|67036.9|191
1726624800000|2024-09-18 02:00:00|67064.3|67044.3|67073|67053|67073|67053|67059.5|67039.5|208
1726625100000|2024-09-18 02:05:00|67072.9|67052.9|67070.6|67050.6|67079.9|67059.9|67070.6|67050.6|226
1726625400000|2024-09-18 02:10:00|67070.5|67050.5|67077.3|67057.3|67080|67060|67069.9|67049.9|151
1726625700000|2024-09-18 02:15:00|67077.1|67057.1|67075|67055|67082.9|67062.9|67074.6|67054.6|194
1726626000000|2024-09-18 02:20:00|67074.9|67054.9|67075.9|67055.9|67078.9|67058.9|67073.7|67053.7|173
1726626300000|2024-09-18 02:25:00|67075.8|67055.8|67080|67060|67081.8|67061.8|67075.4|67055.4|167
1726626600000|2024-09-18 02:30:00|67078.1|67063.1|67076.3|67056.3|67080.9|67063.2|67074.8|67054.8|152
1726626900000|2024-09-18 02:35:00|67076.4|67056.4|67066.9|67046.9|67076.6|67056.6|67062.9|67042.9|137
1726627200000|2024-09-18 02:40:00|67067|67047|67076|67056|67078.4|67058.4|67066.4|67046.4|170
1726627500000|2024-09-18 02:45:00|67075.8|67055.8|67076.4|67056.4|67077.2|67057.2|67071.5|67051.5|147
1726627800000|2024-09-18 02:50:00|67076.3|67056.3|67076.6|67056.6|67078|67058|67069.7|67049.7|137
1726628100000|2024-09-18 02:55:00|67076.5|67056.5|67063.9|67043.9|67076.5|67056.5|67063.9|67043.9|160
1726628400000|2024-09-18 03:00:00|67063.7|67043.7|67065|67045|67072.4|67052.4|67060.3|67040.3|155
1726628700000|2024-09-18 03:05:00|67065.6|67045.6|67070.2|67050.2|67072.6|67052.6|67063.4|67043.4|148
1726629000000|2024-09-18 03:10:00|67070.3|67050.3|67073.3|67053.3|67075.3|67055.3|67069.7|67049.7|122
1726629300000|2024-09-18 03:15:00|67073.2|67053.2|67077.8|67057.8|67079.2|67059.2|67072.5|67052.5|122
1726629600000|2024-09-18 03:20:00|67077.7|67057.7|67070|67050|67077.7|67057.7|67070|67050|135
1726629900000|2024-09-18 03:25:00|67069.9|67049.9|67064.6|67049.6|67070|67050|67064.6|67044.8|142
1726630200000|2024-09-18 03:30:00|67067.1|67047.1|67067.6|67047.6|67068.7|67048.7|67063.5|67043.5|133
1726630500000|2024-09-18 03:35:00|67067.7|67047.7|67067.2|67047.2|67067.8|67047.8|67064.9|67044.9|116
1726630800000|2024-09-18 03:40:00|67067.9|67047.9|67070.3|67050.3|67070.9|67050.9|67066.9|67046.9|96
1726631100000|2024-09-18 03:45:00|67070.4|67050.4|67071.1|67051.1|67072.3|67052.3|67067.3|67047.3|76
1726631400000|2024-09-18 03:50:00|67071|67051|67073.4|67053.4|67077.6|67057.6|67071|67051|98
1726631700000|2024-09-18 03:55:00|67073.6|67053.6|67074.2|67054.2|67075.7|67055.7|67069.8|67049.8|124
1726632000000|2024-09-18 04:00:00|67074|67054|67077.6|67057.6|67080.5|67060.5|67074|67054|140
1726632300000|2024-09-18 04:05:00|67077.2|67057.2|67076.8|67056.8|67079.6|67059.6|67073.4|67053.4|110
1726632600000|2024-09-18 04:10:00|67077|67057|67077.5|67057.5|67079|67059|67074.4|67054.4|115
1726632900000|2024-09-18 04:15:00|67077.4|67057.4|67081.2|67061.2|67082.2|67062.2|67077.4|67057.4|170
1726633200000|2024-09-18 04:20:00|67081.5|67061.5|67091.7|67071.7|67091.7|67071.7|67081.1|67061.1|183
1726633500000|2024-09-18 04:25:00|67091.2|67071.2|67089|67069|67092.9|67072.9|67088.5|67068.5|93
1726633800000|2024-09-18 04:30:00|67088.9|67068.9|67092.4|67072.4|67096|67076|67085.9|67065.9|126
1726634100000|2024-09-18 04:35:00|67092.3|67072.3|67089.3|67069.3|67092.7|67072.7|67089.1|67069.1|44
1726634400000|2024-09-18 04:40:00|67089.6|67069.6|67091.8|67071.8|67092.8|67072.8|67089.2|67069.2|42
1726634700000|2024-09-18 04:45:00|67092|67072|67098.7|67078.7|67099.5|67079.5|67091.8|67071.8|83
1726635000000|2024-09-18 04:50:00|67098.9|67078.9|67102.6|67082.6|67104.6|67084.6|67095.6|67075.6|102
1726635300000|2024-09-18 04:55:00|67102.7|67082.7|67111.4|67091.4|67111.4|67091.4|67102.7|67082.7|130
1726635600000|2024-09-18 05:00:00|67111.5|67091.5|67115.1|67095.1|67115.5|67095.5|67106.1|67086.1|202
1726635900000|2024-09-18 05:05:00|67115.4|67095.4|67106.7|67086.7|67116|67096|67103.3|67083.3|149
1726636200000|2024-09-18 05:10:00|67107.5|67087.5|67110.7|67095.7|67114.1|67096.1|67107.1|67087.1|131
1726636500000|2024-09-18 05:15:00|67111.1|67096.1|67115.6|67095.6|67116.4|67098.3|67111.1|67093|83
1726636800000|2024-09-18 05:20:00|67113.3|67098.3|67113.9|67093.9|67116.3|67098.3|67110.2|67090.2|68
1726637100000|2024-09-18 05:25:00|67113.8|67093.8|67116.8|67096.8|67117.1|67097.1|67110.7|67090.7|133
1726637400000|2024-09-18 05:30:00|67116.4|67096.4|67116.3|67096.3|67120.3|67102.6|67112.9|67093.9|159
1726637700000|2024-09-18 05:35:00|67118.2|67098.2|67118.6|67098.6|67121|67103.4|67113.5|67095.4|133
1726638000000|2024-09-18 05:40:00|67118.5|67098.5|67117.4|67097.4|67123.3|67104.6|67115.3|67096.3|128
1726638300000|2024-09-18 05:45:00|67117|67097|67121.6|67101.6|67125.7|67107.3|67116.9|67096.9|176
1726638600000|2024-09-18 05:50:00|67121.5|67101.5|67110.7|67090.7|67123.2|67104.1|67110|67090|221
1726638900000|2024-09-18 05:55:00|67109.9|67089.9|67108.3|67088.3|67111.5|67091.5|67102|67082|178
1726639200000|2024-09-18 06:00:00|67108.2|67088.2|67086.1|67066.1|67112|67092|67084.7|67064.7|329
1726639500000|2024-09-18 06:05:00|67086.2|67066.2|67085.9|67065.9|67092.2|67072.2|67074.7|67054.7|343
1726639800000|2024-09-18 06:10:00|67085.7|67065.7|67087.6|67067.6|67097.1|67079.1|67081.3|67063.7|274
1726640100000|2024-09-18 06:15:00|67087.5|67067.5|67088.2|67068.2|67101.9|67086.9|67081.9|67065.2|272
1726640400000|2024-09-18 06:20:00|67088.4|67068.4|67097.6|67077.6|67099.2|67081|67086.2|67068.4|237
1726640700000|2024-09-18 06:25:00|67097.9|67077.9|67107.2|67087.2|67111.2|67092.9|67093.1|67074.9|283
1726641000000|2024-09-18 06:30:00|67107|67087|67119.7|67099.7|67122.6|67102.7|67105|67085|285
1726641300000|2024-09-18 06:35:00|67119.6|67099.6|67101.8|67081.8|67119.6|67099.7|67096.3|67079.6|278
1726641600000|2024-09-18 06:40:00|67101.7|67081.7|67124.6|67104.6|67124.6|67104.6|67091.9|67071.9|351
1726641900000|2024-09-18 06:45:00|67125.6|67105.6|67113.8|67093.8|67125.7|67107.2|67108.6|67091.4|327
1726642200000|2024-09-18 06:50:00|67113.5|67093.5|67122.9|67102.9|67131.2|67111.2|67099.2|67080.5|367
1726642500000|2024-09-18 06:55:00|67122.8|67102.8|67119.6|67099.6|67139.2|67122|67110.3|67094.2|450
1726642800000|2024-09-18 07:00:00|67119.5|67099.5|67108.6|67093.6|67124.4|67109.4|67106.1|67089.4|399
1726643100000|2024-09-18 07:05:00|67108.5|67093.5|67106.7|67091.7|67114.8|67099.8|67096.2|67081.2|310
1726643400000|2024-09-18 07:10:00|67107|67092|67110.2|67095.2|67113.8|67098.8|67092.4|67077.4|348
1726643700000|2024-09-18 07:15:00|67110.3|67095.3|67077.6|67062.6|67111|67096|67077.5|67062.5|386
1726644000000|2024-09-18 07:20:00|67077.8|67062.8|67064.6|67049.6|67080|67065|67064.6|67049.6|378
1726644300000|2024-09-18 07:25:00|67064|67049|67086.9|67071.9|67087.6|67072.6|67063.8|67048.8|338
1726644600000|2024-09-18 07:30:00|67086.5|67071.5|67079.8|67064.8|67088.5|67073.5|67076|67061|338
1726644900000|2024-09-18 07:35:00|67079.7|67064.7|67084.5|67069.5|67094.9|67079.9|67079.7|67064.7|272
1726645200000|2024-09-18 07:40:00|67084.7|67069.7|67077.6|67062.6|67084.7|67069.7|67070.9|67055.9|268
1726645500000|2024-09-18 07:45:00|67077.4|67062.4|67046.7|67031.7|67085.8|67070.8|67046.7|67031.7|343
1726645800000|2024-09-18 07:50:00|67046.8|67031.8|67048.5|67033.5|67061.9|67046.9|67043.6|67028.4|362
1726646100000|2024-09-18 07:55:00|67048.4|67033.4|67042|67027|67056.1|67041.1|67041.9|67025.3|380
1726646400000|2024-09-18 08:00:00|67041.8|67026.8|67052.7|67037.7|67053.7|67038.7|67039.1|67023.7|397
1726646700000|2024-09-18 08:05:00|67052.9|67037.9|67036.6|67021.6|67057.2|67039.5|67035.3|67020.3|300
1726647000000|2024-09-18 08:10:00|67036.7|67021.7|67050.8|67030.8|67058.8|67040.7|67035.7|67020.7|292
1726647300000|2024-09-18 08:15:00|67050.7|67030.7|67051.9|67036.9|67061.9|67046.9|67045.9|67030.7|260
1726647600000|2024-09-18 08:20:00|67052|67037|67038.5|67023.5|67058.2|67038.8|67030.9|67014.3|256
1726647900000|2024-09-18 08:25:00|67040.5|67025.5|67043.7|67023.7|67048.6|67028.6|67035.6|67015.6|238
1726648200000|2024-09-18 08:30:00|67038.6|67023.6|67044.7|67024.7|67047.3|67029.6|67031.3|67013.5|260
1726648500000|2024-09-18 08:35:00|67044.8|67024.8|67044.6|67024.6|67050.2|67030.2|67031.8|67011.8|229
1726648800000|2024-09-18 08:40:00|67045.1|67025.1|67043.1|67028.1|67050.8|67033.5|67039.1|67021.3|242
1726649100000|2024-09-18 08:45:00|67043|67028|67042.3|67027.3|67043.6|67028.6|67032.4|67017.4|210
1726649400000|2024-09-18 08:50:00|67042.4|67027.4|67039.8|67024.8|67056.5|67037.5|67038.3|67022.9|235
1726649700000|2024-09-18 08:55:00|67040|67025|67053.3|67033.3|67055.5|67035.5|67034.4|67014.4|284
1726650000000|2024-09-18 09:00:00|67053.4|67033.4|67058.4|67038.4|67062.9|67042.9|67048.2|67028.2|270
1726650300000|2024-09-18 09:05:00|67058.2|67038.2|67067.9|67047.9|67069.3|67052.2|67056.1|67038.2|305
1726650600000|2024-09-18 09:10:00|67068|67048|67045.5|67025.5|67068.4|67048.4|67042.4|67024.4|223
1726650900000|2024-09-18 09:15:00|67045.2|67025.2|67033.3|67018.3|67047.1|67027.1|67022.3|67002.3|252
1726651200000|2024-09-18 09:20:00|67033.6|67018.6|67017.5|66997.5|67036.9|67021.3|67013.3|66993.3|270
1726651500000|2024-09-18 09:25:00|67017.6|66997.6|67029|67009|67030.4|67010.4|67009.5|66989.9|245
1726651800000|2024-09-18 09:30:00|67028.9|67008.9|67024.7|67004.7|67031.4|67011.4|67011.2|66994.4|255
1726652100000|2024-09-18 09:35:00|67020.9|67000.9|67009.1|66989.1|67020.9|67000.9|67007.5|66987.5|200
1726652400000|2024-09-18 09:40:00|67009.2|66989.2|67008.5|66988.5|67021.8|67003.7|67001|66981|219
1726652700000|2024-09-18 09:45:00|67008.6|66988.6|66994|66974|67008.6|66988.6|66993.3|66973.3|238
1726653000000|2024-09-18 09:50:00|66993.9|66973.9|66994|66974|66999.3|66979.3|66988.8|66968.8|248
1726653300000|2024-09-18 09:55:00|66993.6|66973.6|66995.4|66980.4|67003.4|66988.4|66991.3|66973.6|174
1726653600000|2024-09-18 10:00:00|66996.6|66981.6|67002.4|66982.4|67004.8|66988.1|66993|66978|153
1726653900000|2024-09-18 10:05:00|67002.3|66982.3|67002.3|66982.3|67006|66986.8|66999|66979|158
1726654200000|2024-09-18 10:10:00|67002.2|66982.2|67013|66993|67021|67001|67000.5|66980.5|190
1726654500000|2024-09-18 10:15:00|67013.1|66993.1|67014.5|66994.5|67016.4|66998.6|67000.6|66985.6|198
1726654800000|2024-09-18 10:20:00|67014.3|66994.3|67015.1|66995.1|67020.2|67001.6|67013.1|66993.1|145
1726655100000|2024-09-18 10:25:00|67015.2|66995.2|67000.7|66980.7|67021.1|67001.1|67000.2|66980.2|174
1726655400000|2024-09-18 10:30:00|67000.6|66980.6|67014.2|66994.2|67014.3|66994.3|67000.1|66980.1|195
1726655700000|2024-09-18 10:35:00|67014.1|66994.1|67016.5|66996.5|67021.6|67006.1|67014|66994|173
1726656000000|2024-09-18 10:40:00|67016.6|66996.6|67014.3|66999.3|67016.9|66999.6|67005.9|66985.9|191
1726656300000|2024-09-18 10:45:00|67014.4|66999.4|67015.7|66995.7|67029|67013.7|67014.4|66995.3|210
1726656600000|2024-09-18 10:50:00|67017|66997|67033|67018|67035.3|67018|67016.9|66996.9|204
1726656900000|2024-09-18 10:55:00|67033.2|67018.2|67047.4|67027.4|67047.4|67030.5|67032.2|67012.2|260
1726657200000|2024-09-18 11:00:00|67048|67028|67073.6|67058.6|67078.4|67060.8|67046.3|67026.3|235
1726657500000|2024-09-18 11:05:00|67073.4|67058.4|67055|67035|67075.9|67058.8|67052.2|67032.2|247
1726657800000|2024-09-18 11:10:00|67055.2|67035.2|67068.6|67048.6|67069.7|67052|67050.8|67033.4|185
1726658100000|2024-09-18 11:15:00|67068.4|67048.4|67071.8|67051.8|67073.4|67054.3|67061.7|67045.2|162
1726658400000|2024-09-18 11:20:00|67072|67052|67063.5|67048.5|67085.1|67065.1|67063.5|67048.5|234
1726658700000|2024-09-18 11:25:00|67063.6|67048.6|67069.5|67054.5|67075.6|67058.8|67063.6|67048.6|159
1726659000000|2024-09-18 11:30:00|67069.6|67054.6|67074.2|67059.2|67083.5|67068.5|67069.6|67054.6|156
1726659300000|2024-09-18 11:35:00|67074.1|67059.1|67085.7|67070.7|67090.3|67075.3|67069.8|67054.8|249
1726659600000|2024-09-18 11:40:00|67085.8|67070.8|67075.3|67060.3|67088.8|67073.8|67071.6|67056.6|296
1726659900000|2024-09-18 11:45:00|67075.2|67060.2|67070.2|67055.2|67082.1|67067.1|67066.7|67051.7|260
1726660200000|2024-09-18 11:50:00|67070.1|67055.1|67080.2|67065.2|67085.9|67069.2|67068.4|67053.4|218
1726660500000|2024-09-18 11:55:00|67080|67065|67078.8|67063.8|67088.4|67073.4|67072.5|67057.5|349
1726660800000|2024-09-18 12:00:00|67078|67063|67072.4|67057.4|67083.3|67068.3|67068.4|67053.4|284
1726661100000|2024-09-18 12:05:00|67072.3|67057.3|67081|67066|67082.9|67067.9|67070.1|67055.1|232
1726661400000|2024-09-18 12:10:00|67081.1|67066.1|67073.8|67058.8|67081.6|67066.6|67070.7|67055.7|191
1726661700000|2024-09-18 12:15:00|67073|67058|67075|67060|67090.8|67075.8|67072.7|67057.7|300
1726662000000|2024-09-18 12:20:00|67075.1|67060.1|67069.3|67049.3|67075.1|67060.1|67054.3|67039.3|337
1726662300000|2024-09-18 12:25:00|67068.9|67048.9|67088.7|67068.7|67094|67074|67063.8|67048.8|282
1726662600000|2024-09-18 12:30:00|67088.9|67068.9|67098.3|67083.3|67109.5|67089.5|67088.9|67068.9|347
1726662900000|2024-09-18 12:35:00|67098.2|67083.2|67101.1|67086.1|67112.2|67093.9|67096|67079.6|309
1726663200000|2024-09-18 12:40:00|67101|67086|67108|67093|67119.4|67103.9|67098.7|67083.7|286
1726663500000|2024-09-18 12:45:00|67107.8|67092.8|67101.7|67086.7|67119.2|67101.4|67094.6|67079.6|231
1726663800000|2024-09-18 12:50:00|67101.6|67086.6|67097.7|67082.7|67101.6|67086.6|67082.9|67067.9|356
1726664100000|2024-09-18 12:55:00|67097.5|67082.5|67091.5|67076.5|67111.3|67096.3|67091.2|67076.2|387
1726664400000|2024-09-18 13:00:00|67091.6|67076.6|67045.7|67025.7|67093.4|67076.6|67043.5|67023.5|442
1726664700000|2024-09-18 13:05:00|67045.8|67025.8|67051.5|67036.5|67053.7|67037.1|67032.7|67017.7|391
1726665000000|2024-09-18 13:10:00|67051.4|67036.4|67028.9|67013.9|67055.6|67039.6|67022.2|67007.2|421
1726665300000|2024-09-18 13:15:00|67034.6|67014.6|67015|66995|67037.4|67020|67014.8|66994.8|394
1726665600000|2024-09-18 13:20:00|67014.6|66994.6|67005.4|66990.4|67020.3|67005.3|67000.8|66985.8|362
1726665900000|2024-09-18 13:25:00|67005|66990|66989.2|66974.2|67010.3|66995.3|66986.2|66971.2|402
1726666200000|2024-09-18 13:30:00|66988.9|66973.9|66992.8|66977.8|67001.5|66986.5|66987.5|66972.5|394
1726666500000|2024-09-18 13:35:00|66992.9|66977.9|66992.8|66977.8|67004.6|66989.6|66992|66977|314
1726666800000|2024-09-18 13:40:00|66992.6|66977.6|66992.6|66977.6|67011.1|66996.1|66992.6|66977.6|345
1726667100000|2024-09-18 13:45:00|66992.5|66977.5|67009.7|66994.7|67010|66995|66990.3|66975.3|342
1726667400000|2024-09-18 13:50:00|67010|66995|67035.9|67015.9|67041.5|67026.5|67007.4|66992.4|543
1726667700000|2024-09-18 13:55:00|67036|67016|67015.6|66995.6|67036.3|67018.3|67015|66995|460
1726668000000|2024-09-18 14:00:00|67015.5|66995.5|67021.2|67006.2|67030.5|67015.5|67007.1|66989.9|465
1726668300000|2024-09-18 14:05:00|67021.3|67006.3|67034.5|67014.5|67039.2|67024.2|67019.9|67004.9|560
1726668600000|2024-09-18 14:10:00|67034|67014|67052.1|67032.1|67054.7|67039.7|67032.1|67014|520
1726668900000|2024-09-18 14:15:00|67052|67032|67085.4|67070.4|67089|67071.7|67045.5|67025.5|535
1726669200000|2024-09-18 14:20:00|67085.5|67070.5|67098.7|67083.7|67121.4|67105.1|67085.5|67067.1|575
1726669500000|2024-09-18 14:25:00|67098.8|67083.8|67127.7|67112.7|67128.5|67113.5|67097.2|67082.2|513
1726669800000|2024-09-18 14:30:00|67128.7|67113.7|67168.8|67148.8|67173.1|67154.9|67124.4|67107.4|591
1726670100000|2024-09-18 14:35:00|67168.5|67148.5|67146.1|67126.1|67175.5|67156.1|67145.4|67125.4|529
1726670400000|2024-09-18 14:40:00|67145.9|67125.9|67140.4|67120.4|67147|67127|67118.5|67098.5|381
1726670700000|2024-09-18 14:45:00|67140.5|67120.5|67140|67120|67144.1|67125.7|67114.9|67094.9|468
1726671000000|2024-09-18 14:50:00|67139.8|67119.8|67120.3|67100.3|67151.5|67134.2|67112.2|67092.2|601
1726671300000|2024-09-18 14:55:00|67120.5|67100.5|67107.5|67092.5|67125.3|67105.3|67107|67089.3|514
1726671600000|2024-09-18 15:00:00|67106.4|67091.4|67094.4|67074.4|67116.9|67101.9|67093.5|67074.4|444
1726671900000|2024-09-18 15:05:00|67094|67074|67098.7|67083.7|67102|67087|67080.2|67063.3|407
1726672200000|2024-09-18 15:10:00|67098.5|67083.5|67102.4|67082.4|67102.9|67086.5|67082.9|67066.9|442
1726672500000|2024-09-18 15:15:00|67102.3|67082.3|67096.1|67076.1|67103.7|67087.7|67089.6|67069.6|353
1726672800000|2024-09-18 15:20:00|67096.3|67076.3|67106.4|67091.4|67118.4|67099.8|67096.1|67076.1|339
1726673100000|2024-09-18 15:25:00|67106.3|67091.3|67082.3|67067.3|67112.1|67095.8|67076.2|67061.2|361
1726673400000|2024-09-18 15:30:00|67082.2|67067.2|67115.4|67100.4|67117.6|67102.6|67079.3|67064.3|455
1726673700000|2024-09-18 15:35:00|67115.6|67100.6|67128.5|67113.5|67134.5|67119.5|67115.6|67098|409
1726674000000|2024-09-18 15:40:00|67128.3|67113.3|67118.6|67103.6|67131.5|67113.5|67114.4|67099.4|328
1726674300000|2024-09-18 15:45:00|67118.7|67103.7|67125.1|67110.1|67134|67119|67112|67097|384
1726674600000|2024-09-18 15:50:00|67124|67109|67115.7|67100.7|67124.8|67109.8|67113.4|67098.4|285
1726674900000|2024-09-18 15:55:00|67116.6|67101.6|67109.8|67094.8|67116.7|67101.7|67106.4|67091.4|397
1726675200000|2024-09-18 16:00:00|67110.7|67095.7|67106.2|67091.2|67112.3|67097.3|67097.7|67081.4|282
1726675500000|2024-09-18 16:05:00|67106.3|67091.3|67098|67083|67107.5|67092.5|67086.9|67066.9|235
1726675800000|2024-09-18 16:10:00|67097.8|67082.8|67066.8|67051.8|67098.2|67083.2|67066.1|67050.6|293
1726676100000|2024-09-18 16:15:00|67067.6|67052.6|67060.7|67045.7|67074.5|67059.5|67060.7|67045.7|205
1726676400000|2024-09-18 16:20:00|67061.3|67046.3|67057.5|67037.5|67064.9|67046.7|67052.1|67033.2|205
1726676700000|2024-09-18 16:25:00|67057.4|67037.4|67056|67036|67063|67047.2|67053.3|67033.3|216
1726677000000|2024-09-18 16:30:00|67055.8|67035.8|67059|67039|67068.9|67048.9|67054.4|67034.4|242
1726677300000|2024-09-18 16:35:00|67059.1|67039.1|67066.6|67046.6|67069.8|67052.5|67059|67039|135
1726677600000|2024-09-18 16:40:00|67066.7|67046.7|67078.4|67058.4|67078.4|67058.4|67065.6|67046.7|181
1726677900000|2024-09-18 16:45:00|67078.5|67058.5|67064.9|67044.9|67086.1|67066.1|67064.7|67044.7|219
1726678200000|2024-09-18 16:50:00|67064.8|67044.8|67065.1|67045.1|67068.3|67050.5|67054.7|67038.2|217
1726678500000|2024-09-18 16:55:00|67064.3|67044.3|67065.2|67050.2|67071.1|67051.1|67060.6|67040.6|219
1726678800000|2024-09-18 17:00:00|67065.1|67050.1|67055.6|67035.6|67071.6|67053.9|67055.5|67035.6|203
1726679100000|2024-09-18 17:05:00|67053.9|67038.9|67082.2|67062.2|67083.8|67066.5|67053.9|67038.9|177
1726679400000|2024-09-18 17:10:00|67082.3|67062.3|67092.3|67072.3|67093.4|67076.4|67077.9|67057.9|209
1726679700000|2024-09-18 17:15:00|67092.2|67072.2|67092.7|67077.7|67099|67080.2|67082.8|67064.7|237
1726680000000|2024-09-18 17:20:00|67094.6|67079.6|67102.6|67087.6|67111.1|67093|67091.5|67076.5|216
1726680300000|2024-09-18 17:25:00|67102.7|67087.7|67089.1|67069.1|67104.5|67089.5|67087|67068.4|247
1726680600000|2024-09-18 17:30:00|67089.3|67069.3|67049.9|67029.9|67089.4|67069.4|67048.5|67028.5|355
1726680900000|2024-09-18 17:35:00|67050.1|67030.1|67059.9|67039.9|67070.7|67050.7|67044.5|67024.5|287
1726681200000|2024-09-18 17:40:00|67060|67040|67036.9|67016.9|67061.5|67041.5|67035.8|67015.8|281
1726681500000|2024-09-18 17:45:00|67036.8|67016.8|67046.6|67026.6|67049.7|67029.7|67031.2|67011.2|296
1726681800000|2024-09-18 17:50:00|67046.2|67026.2|67069|67049|67069|67049|67040.4|67020.4|367
1726682100000|2024-09-18 17:55:00|67066.6|67046.6|67082.2|66983.2|67109.8|67053.1|67060.2|66983.2|386
1726682400000|2024-09-18 18:00:00|67093.6|66994.6|66858.7|66842.5|67093.9|66994.9|66745.4|66725.6|1104
1726682700000|2024-09-18 18:05:00|66857|66839.5|66828.7|66808.7|66880.5|66862.3|66767.8|66750.4|1007
1726683000000|2024-09-18 18:10:00|66831.9|66811.9|66842.4|66822.4|66920.8|66904.3|66794.3|66775.6|1054
1726683300000|2024-09-18 18:15:00|66843.1|66823.1|66758.3|66738.3|66844.8|66824.8|66755.5|66735.5|972
1726683600000|2024-09-18 18:20:00|66758.4|66738.4|66779.9|66759.9|66797.1|66776.4|66741.3|66721.3|951
1726683900000|2024-09-18 18:25:00|66779.7|66759.7|66783.7|66763.7|66813.9|66793.9|66753.7|66733.7|878
1726684200000|2024-09-18 18:30:00|66784.5|66764.5|66692.4|66672.4|66784.7|66764.7|66681.5|66661.5|847
1726684500000|2024-09-18 18:35:00|66694.1|66674.1|66714.7|66694.7|66794.7|66774.7|66687.6|66667.6|1029
1726684800000|2024-09-18 18:40:00|66714|66694|66851.3|66831.3|66864|66844|66703|66683|1018
1726685100000|2024-09-18 18:45:00|66863.1|66843.1|66895.3|66864.2|66901.7|66876.2|66785.7|66765.7|1038
1726685400000|2024-09-18 18:50:00|66896.8|66865.6|66862.8|66842.8|66933|66913|66817.8|66797.8|1000
1726685700000|2024-09-18 18:55:00|66862.4|66842.4|66917.4|66897.4|66928|66908|66807.1|66787.1|980
1726686000000|2024-09-18 19:00:00|66920.8|66900.8|66983.1|66963.1|67002.3|66982.3|66920.8|66900.8|1033
1726686300000|2024-09-18 19:05:00|66985.7|66965.7|67030.4|67010.4|67042.3|67022.3|66983.1|66963.1|956
1726686600000|2024-09-18 19:10:00|67031.5|67011.5|66933.9|66913.9|67041.1|67021.1|66933.7|66913.7|908
1726686900000|2024-09-18 19:15:00|66934.7|66914.7|66969.2|66949.2|66995.8|66975.8|66927.3|66907.3|866
1726687200000|2024-09-18 19:20:00|66970.8|66950.8|67051.7|67031.7|67093.8|67073.8|66970.8|66950.8|940
1726687500000|2024-09-18 19:25:00|67051.9|67031.9|67020.7|67000.7|67062.8|67042.8|66979.2|66960|895
1726687800000|2024-09-18 19:30:00|67021|67001|67067.8|67047.8|67076.7|67056.7|67017.9|66997.9|844
1726688100000|2024-09-18 19:35:00|67068.6|67048.6|67071.2|67051.2|67097.9|67077.9|67060.8|67040.8|766
1726688400000|2024-09-18 19:40:00|67068.6|67048.6|67127.2|67107.2|67127.2|67107.2|67059.9|67039.9|750
1726688700000|2024-09-18 19:45:00|67128.1|67108.1|67217.7|67197.7|67217.7|67197.7|67127.3|67107.3|727
1726689000000|2024-09-18 19:50:00|67219.7|67199.7|67180.2|67160.2|67234|67214|67177.7|67157.7|768
1726689300000|2024-09-18 19:55:00|67179.5|67159.5|67179.6|67159.6|67201.5|67181.5|67168|67148|440
1726689600000|2024-09-18 20:00:00|67180.4|67160.4|67144|67124|67186.6|67166.6|67138.1|67118.1|275
1726689900000|2024-09-18 20:05:00|67144.3|67124.3|67133|67113|67146.7|67126.7|67126.3|67106.3|194
1726690200000|2024-09-18 20:10:00|67133.2|67113.2|67149.6|67129.6|67160.7|67140.7|67133.2|67113.2|144
1726690500000|2024-09-18 20:15:00|67149.4|67129.4|67130.4|67110.4|67161.6|67141.6|67128.2|67108.2|165
1726690800000|2024-09-18 20:20:00|67130.3|67110.3|67123|67103|67135.1|67115.1|67119.2|67099.2|138
1726691100000|2024-09-18 20:25:00|67122.9|67102.9|67104.2|67084.2|67123.2|67103.2|67101.4|67081.4|131
1726691400000|2024-09-18 20:30:00|67104.1|67084.1|67103.1|67083.1|67108.1|67088.1|67092.2|67072.2|109
1726691700000|2024-09-18 20:35:00|67102.9|67082.9|67104.4|67084.4|67107.4|67087.4|67096|67076|138
1726692000000|2024-09-18 20:40:00|67104.6|67084.6|67107.5|67087.5|67116|67096|67103.5|67083.5|101
1726692300000|2024-09-18 20:45:00|67107.4|67087.4|67094.8|67074.8|67108.4|67088.4|67094.5|67074.5|249
1726692600000|2024-09-18 20:50:00|67094.7|67074.7|67106.1|67086.1|67108.2|67088.2|67093.2|67073.2|278
1726692900000|2024-09-18 20:55:00|67106.2|67086.2|67100.5|67080.5|67107.8|67087.8|67100.2|67080.2|209
1726693200000|2024-09-18 21:00:00|67104.1|67078.9|67128.6|67074.1|67133.6|67079.4|67103|67073.9|38
1726693500000|2024-09-18 21:05:00|67155.9|67081.4|67144.3|67082.7|67155.9|67091.8|67123.3|67077.1|82
1726693800000|2024-09-18 21:10:00|67144.6|67083.1|67134.2|67082|67148.8|67084|67131.5|67075.8|96
1726694100000|2024-09-18 21:15:00|67134|67082.3|67119.6|67078|67134|67084.2|67111.5|67070.9|167
1726694400000|2024-09-18 21:20:00|67119.9|67078.1|67122.8|67080.5|67123.1|67080.5|67117.3|67078|69
1726694700000|2024-09-18 21:25:00|67122.1|67080.8|67124.4|67084.7|67125.6|67088.1|67121.6|67080.2|88
1726695000000|2024-09-18 21:30:00|67125.5|67084.6|67124.9|67082.9|67128.5|67085.4|67120.1|67082.9|108
1726695300000|2024-09-18 21:35:00|67125|67083|67121.3|67090|67127.7|67090|67121.2|67082.6|120
1726695600000|2024-09-18 21:40:00|67121.1|67089.9|67123.8|67086.6|67126.6|67089.9|67121.1|67086.4|71
1726695900000|2024-09-18 21:45:00|67123.2|67086.7|67122.3|67089.7|67127|67090.6|67120.1|67086.4|126
1726696200000|2024-09-18 21:50:00|67122.5|67089.1|67122.1|67089.2|67123|67089.7|67121.9|67086.8|87
1726696500000|2024-09-18 21:55:00|67122.4|67089.1|67124.2|67078.2|67124.6|67089.9|67116.1|67078|91
1726696800000|2024-09-18 22:00:00|67126.5|67078.1|67111.2|67091.2|67134.1|67092.8|67095.8|67048.2|320
1726697100000|2024-09-18 22:05:00|67111.3|67091.3|67115.4|67095.4|67128.2|67102|67105.4|67085.4|183
1726697400000|2024-09-18 22:10:00|67115.3|67095.3|67095.5|67075.5|67115.3|67095.3|67095.3|67075.3|181
1726697700000|2024-09-18 22:15:00|67096|67076|67077.6|67057.6|67103.2|67083.2|67077.6|67057.6|182
1726698000000|2024-09-18 22:20:00|67077.7|67057.7|67083.5|67063.5|67086.4|67066.4|67075.2|67055.2|154
1726698300000|2024-09-18 22:25:00|67083.6|67063.6|67078.9|67058.9|67085.5|67065.5|67076.6|67056.6|145
1726698600000|2024-09-18 22:30:00|67079.1|67059.1|67072.6|67052.6|67079.1|67061.5|67070.6|67050.6|128
1726698900000|2024-09-18 22:35:00|67072.7|67052.7|67075.6|67055.6|67078.3|67058.3|67072.7|67052.7|150
1726699200000|2024-09-18 22:40:00|67075.7|67055.7|67076.3|67056.3|67082.3|67064.7|67073.8|67054.8|109
1726699500000|2024-09-18 22:45:00|67076.5|67056.5|67076.3|67056.3|67084.4|67064.4|67073.7|67053.7|179
1726699800000|2024-09-18 22:50:00|67076.4|67056.4|67091.8|67071.8|67095.6|67075.6|67074.9|67054.9|177
1726700100000|2024-09-18 22:55:00|67091.5|67071.5|67083.4|67063.4|67091.7|67071.7|67082.3|67062.3|154
1726700400000|2024-09-18 23:00:00|67083.2|67063.2|67103.9|67083.9|67104.4|67084.4|67082.6|67062.6|159
1726700700000|2024-09-18 23:05:00|67103.8|67083.8|67114.9|67094.9|67117|67097|67103.4|67083.4|202
1726701000000|2024-09-18 23:10:00|67114.7|67094.7|67118.1|67098.1|67118.4|67098.4|67110|67090|137
1726701300000|2024-09-18 23:15:00|67116|67096|67136.6|67116.6|67137.4|67117.4|67116|67096|187
1726701600000|2024-09-18 23:20:00|67136.8|67116.8|67137.8|67117.8|67140.2|67120.2|67126.9|67106.9|139
1726701900000|2024-09-18 23:25:00|67137.9|67117.9|67136.1|67116.1|67140.3|67120.3|67132.5|67112.5|165
1726702200000|2024-09-18 23:30:00|67136.2|67116.2|67145.3|67125.3|67147|67127|67129.9|67109.9|175
1726702500000|2024-09-18 23:35:00|67145.4|67125.4|67133|67113|67146.3|67126.3|67127|67107|183
1726702800000|2024-09-18 23:40:00|67133.1|67113.1|67129.8|67109.8|67133.2|67113.2|67124.3|67104.3|178
1726703100000|2024-09-18 23:45:00|67129.9|67109.9|67146|67126|67147.1|67127.1|67127.7|67107.7|183
1726703400000|2024-09-18 23:50:00|67145.9|67125.9|67138.7|67118.7|67146.8|67126.8|67136.1|67116.1|244
1726703700000|2024-09-18 23:55:00|67138.3|67118.3|67130.9|67110.9|67138.6|67118.6|67125.2|67105.2|282
1726704000000|2024-09-19 00:00:00|67130.4|67110.4|67137.3|67117.3|67144.5|67124.5|67114.7|67094.7|454
1726704300000|2024-09-19 00:05:00|67137.5|67117.5|67168.7|67148.7|67168.7|67148.7|67129.3|67109.3|383
1726704600000|2024-09-19 00:10:00|67168.8|67148.8|67153.3|67133.3|67170.2|67150.2|67144.5|67124.5|356
1726704900000|2024-09-19 00:15:00|67153.1|67133.1|67164|67144|67176|67156|67145.1|67125.1|401
1726705200000|2024-09-19 00:20:00|67163.4|67143.4|67167.4|67147.4|67174.4|67154.4|67150.8|67130.8|400
1726705500000|2024-09-19 00:25:00|67167.5|67147.5|67167.5|67147.5|67174.4|67154.4|67161.1|67141.1|344
1726705800000|2024-09-19 00:30:00|67168|67148|67176.5|67156.5|67180.4|67160.4|67162.8|67142.8|364
1726706100000|2024-09-19 00:35:00|67176.6|67156.6|67197.7|67177.7|67203|67183|67175.3|67155.3|320
1726706400000|2024-09-19 00:40:00|67197.1|67177.1|67213.2|67193.2|67215.1|67195.1|67195.7|67175.7|303
1726706700000|2024-09-19 00:45:00|67213.8|67193.8|67249.9|67229.9|67250.7|67230.7|67211.4|67191.4|374
1726707000000|2024-09-19 00:50:00|67250.6|67230.6|67286|67266|67308.6|67288.6|67247.5|67227.5|486
1726707300000|2024-09-19 00:55:00|67286.2|67266.2|67326.7|67306.7|67343.1|67323.1|67279.8|67259.8|491
1726707600000|2024-09-19 01:00:00|67327.6|67307.6|67323.6|67303.6|67339.2|67319.2|67319.1|67299.1|364
1726707900000|2024-09-19 01:05:00|67323.5|67303.5|67324.7|67304.7|67339|67319|67308.8|67288.8|391
1726708200000|2024-09-19 01:10:00|67324.9|67304.9|67320.4|67300.4|67335.3|67315.3|67320.4|67300.4|346
1726708500000|2024-09-19 01:15:00|67320.6|67300.6|67315.7|67295.7|67322|67302|67303.6|67283.6|314
1726708800000|2024-09-19 01:20:00|67316|67296|67325.5|67305.5|67325.6|67305.6|67312.8|67292.8|275
1726709100000|2024-09-19 01:25:00|67324.5|67304.5|67359.8|67339.8|67362.1|67342.1|67323.5|67303.5|338
1726709400000|2024-09-19 01:30:00|67355.8|67335.8|67394.9|67374.9|67406.7|67386.7|67350|67330|448
1726709700000|2024-09-19 01:35:00|67395.5|67375.5|67371.4|67351.4|67395.5|67375.5|67363.7|67343.7|458
1726710000000|2024-09-19 01:40:00|67371.6|67351.6|67363.1|67343.1|67375|67355|67362.6|67342.6|338
1726710300000|2024-09-19 01:45:00|67363.2|67343.2|67339.4|67319.4|67364.1|67344.1|67335.9|67315.9|329
1726710600000|2024-09-19 01:50:00|67339.5|67319.5|67320.7|67300.7|67339.5|67319.5|67317.2|67297.2|306
1726710900000|2024-09-19 01:55:00|67320.1|67300.1|67315.9|67295.9|67334.9|67314.9|67309.5|67289.5|356
1726711200000|2024-09-19 02:00:00|67315.4|67295.4|67299.5|67279.5|67315.4|67295.4|67297.2|67277.2|340
1726711500000|2024-09-19 02:05:00|67298.9|67278.9|67273.3|67253.3|67302.2|67282.2|67268.2|67248.2|353
1726711800000|2024-09-19 02:10:00|67273.5|67253.5|67256.6|67236.6|67274.6|67254.6|67253.9|67233.9|344
1726712100000|2024-09-19 02:15:00|67256.8|67236.8|67254|67234|67265|67245|67251.7|67231.7|303
1726712400000|2024-09-19 02:20:00|67254.7|67234.7|67220.7|67200.7|67254.7|67234.7|67218.8|67198.8|334
1726712700000|2024-09-19 02:25:00|67220.6|67200.6|67219.1|67199.1|67238.6|67218.7|67218.9|67198.9|356
1726713000000|2024-09-19 02:30:00|67217.1|67197.1|67230.4|67210.4|67238|67218|67212.3|67192.3|367
1726713300000|2024-09-19 02:35:00|67230.5|67210.5|67226.4|67206.4|67234.4|67214.4|67222.4|67202.4|339
1726713600000|2024-09-19 02:40:00|67226.5|67206.5|67231.4|67211.4|67240.3|67220.3|67222.5|67202.5|347
1726713900000|2024-09-19 02:45:00|67231.5|67211.5|67228.3|67208.3|67240|67220|67227.8|67207.8|299
1726714200000|2024-09-19 02:50:00|67228.2|67208.2|67206.9|67186.9|67228.2|67208.2|67206.9|67186.9|287
1726714500000|2024-09-19 02:55:00|67206.8|67186.8|67203.3|67183.3|67210|67190|67193.3|67173.3|335
1726714800000|2024-09-19 03:00:00|67203.2|67183.2|67201.3|67181.3|67217.9|67197.9|67197.2|67177.2|287
1726715100000|2024-09-19 03:05:00|67201.4|67181.4|67196.8|67176.8|67201.4|67181.4|67191.3|67171.3|251
1726715400000|2024-09-19 03:10:00|67196.7|67176.7|67186.7|67166.7|67200.8|67180.8|67181.9|67161.9|291
1726715700000|2024-09-19 03:15:00|67187|67167|67185.9|67165.9|67190.3|67170.3|67178.5|67158.5|252
1726716000000|2024-09-19 03:20:00|67186.1|67166.1|67158.6|67138.6|67187.3|67167.3|67155.5|67135.5|256
1726716300000|2024-09-19 03:25:00|67158.5|67138.5|67142.3|67122.3|67158.5|67138.5|67141.2|67121.2|295
1726716600000|2024-09-19 03:30:00|67138.4|67118.4|67130.7|67110.7|67147.7|67127.7|67128.7|67108.7|247
1726716900000|2024-09-19 03:35:00|67131|67111|67125.5|67105.5|67134.5|67114.5|67107.4|67087.4|289
1726717200000|2024-09-19 03:40:00|67125.6|67105.6|67116.1|67096.1|67133|67113|67115.5|67095.5|246
1726717500000|2024-09-19 03:45:00|67116.3|67096.3|67106|67086|67123.8|67103.8|67103.7|67083.7|273
1726717800000|2024-09-19 03:50:00|67105.6|67085.6|67112.4|67092.4|67112.5|67092.5|67099.2|67079.2|247
1726718100000|2024-09-19 03:55:00|67112.3|67092.3|67102.9|67082.9|67126.7|67106.7|67102.5|67082.5|249
1726718400000|2024-09-19 04:00:00|67103.5|67083.5|67111.6|67091.6|67113|67093|67094|67074|262
1726718700000|2024-09-19 04:05:00|67111.7|67091.7|67098.2|67078.2|67112.4|67092.4|67097.8|67077.8|233
1726719000000|2024-09-19 04:10:00|67098.1|67078.1|67106.8|67086.8|67112.7|67092.7|67097.7|67077.7|226
1726719300000|2024-09-19 04:15:00|67107|67087|67109.5|67089.5|67111.7|67091.7|67101.8|67081.8|184
1726719600000|2024-09-19 04:20:00|67109.9|67089.9|67115.2|67095.2|67121.8|67101.8|67107.1|67087.1|216
1726719900000|2024-09-19 04:25:00|67117.2|67097.2|67121.9|67101.9|67124.1|67104.1|67113.3|67095|225
1726720200000|2024-09-19 04:30:00|67121.8|67101.8|67100.5|67080.5|67121.8|67101.8|67099.7|67079.7|193
1726720500000|2024-09-19 04:35:00|67100.6|67080.6|67110.4|67090.4|67112.1|67092.1|67094.3|67074.3|211
1726720800000|2024-09-19 04:40:00|67110.7|67090.7|67111.9|67091.9|67112.6|67092.6|67093.4|67075.4|241
1726721100000|2024-09-19 04:45:00|67111.5|67091.5|67112.3|67092.3|67122.6|67105.8|67109.9|67090.8|195
1726721400000|2024-09-19 04:50:00|67111.7|67091.7|67085.8|67065.8|67112.8|67092.8|67085.8|67065.8|197
1726721700000|2024-09-19 04:55:00|67086.4|67066.4|67092.9|67072.9|67094|67075.9|67086.4|67066.4|192
1726722000000|2024-09-19 05:00:00|67092.6|67072.6|67083.7|67063.7|67093.5|67073.5|67076.2|67056.2|252
1726722300000|2024-09-19 05:05:00|67084.4|67064.4|67066.8|67046.8|67085.2|67065.2|67065.6|67045.6|264
1726722600000|2024-09-19 05:10:00|67066.9|67046.9|67059|67039|67073|67053|67058.6|67038.6|264
1726722900000|2024-09-19 05:15:00|67058.6|67038.6|67053.2|67033.2|67061.5|67041.5|67052|67032|190
1726723200000|2024-09-19 05:20:00|67052.6|67032.6|67038.1|67018.1|67055.7|67035.7|67034.1|67015.3|322
1726723500000|2024-09-19 05:25:00|67037.6|67017.6|67041.6|67021.6|67048.9|67028.9|67035.5|67015.5|274
1726723800000|2024-09-19 05:30:00|67042|67022|67035.5|67015.5|67045.9|67025.9|67028.7|67008.7|314
1726724100000|2024-09-19 05:35:00|67035.6|67015.6|67043|67023|67043.7|67025|67027.5|67009.7|282
1726724400000|2024-09-19 05:40:00|67042.9|67022.9|67040.1|67020.1|67046.6|67026.6|67029.1|67011.6|257
1726724700000|2024-09-19 05:45:00|67040.2|67020.2|67050.8|67030.8|67060|67040|67039.8|67020|300
1726725000000|2024-09-19 05:50:00|67050.3|67030.3|67053.1|67033.1|67058.5|67038.5|67048.6|67028.6|259
1726725300000|2024-09-19 05:55:00|67052.9|67032.9|67027|67007|67053.1|67033.1|67027|67007|384
1726725600000|2024-09-19 06:00:00|67025.6|67010.6|67007.1|66987.1|67035.1|67017.3|67005|66985|536
1726725900000|2024-09-19 06:05:00|67007.3|66987.3|67014.4|66994.4|67029.6|67009.6|67006.5|66987.3|425
1726726200000|2024-09-19 06:10:00|67012.9|66992.9|67023.3|67003.3|67028.7|67012.9|67010.2|66990.2|419
1726726500000|2024-09-19 06:15:00|67023.4|67003.4|67024.4|67004.4|67040.8|67021.2|67022.8|67002.8|394
1726726800000|2024-09-19 06:20:00|67024.2|67004.2|67026.7|67006.7|67029.3|67009.3|67007.3|66989.7|416
1726727100000|2024-09-19 06:25:00|67026.6|67006.6|67023.9|67003.9|67029.8|67012.9|67002.5|66984|459
1726727400000|2024-09-19 06:30:00|67024.1|67004.1|67014|66994|67033.1|67014.9|67011.2|66993.7|448
1726727700000|2024-09-19 06:35:00|67013.8|66993.8|67023.3|67003.3|67027.1|67009.1|67010.5|66992.4|388
1726728000000|2024-09-19 06:40:00|67023.5|67003.5|66995.3|66980.3|67024.5|67004.5|66990.8|66972.7|499
1726728300000|2024-09-19 06:45:00|66996.1|66981.1|66981.4|66961.4|67003.7|66988.2|66963.9|66944.4|544
1726728600000|2024-09-19 06:50:00|66981.7|66961.7|66969.7|66949.7|66986.9|66966.9|66953.7|66937|586
1726728900000|2024-09-19 06:55:00|66970.8|66950.8|66941.8|66926.8|66987.3|66971.2|66941.8|66926.8|644
1726729200000|2024-09-19 07:00:00|66941.1|66926.1|66924.6|66904.6|66955.7|66940.7|66922.2|66902.2|680
1726729500000|2024-09-19 07:05:00|66924.4|66904.4|66902.1|66887.1|66929|66911.4|66898.1|66878.3|631
1726729800000|2024-09-19 07:10:00|66904.5|66884.5|66920.5|66900.5|66924.2|66904.2|66898.2|66880.1|536
1726730100000|2024-09-19 07:15:00|66917.4|66897.4|66947.8|66927.8|66951.2|66931.2|66917.1|66897.1|437
1726730400000|2024-09-19 07:20:00|66947.3|66927.3|66969.2|66949.2|66971.9|66951.9|66945.4|66925.4|498
1726730700000|2024-09-19 07:25:00|66969.7|66949.7|66946.2|66926.2|66970.8|66950.8|66925.6|66908.2|494
1726731000000|2024-09-19 07:30:00|66946.3|66926.3|66938.4|66923.4|66972|66952|66938.4|66918.7|575
1726731300000|2024-09-19 07:35:00|66938.5|66923.5|66952.4|66937.4|66959.6|66942.1|66935.9|66919.2|477
1726731600000|2024-09-19 07:40:00|66952.5|66937.5|66931.5|66916.5|66956.7|66939.1|66927.3|66910.2|471
1726731900000|2024-09-19 07:45:00|66931.2|66916.2|66917.8|66902.8|66944.7|66924.7|66905.9|66890.9|484
1726732200000|2024-09-19 07:50:00|66917.6|66902.6|66915.1|66900.1|66920.8|66905.8|66892.6|66877.6|455
1726732500000|2024-09-19 07:55:00|66914.3|66899.3|66937.5|66917.5|66942.7|66927.7|66905|66885.7|594
1726732800000|2024-09-19 08:00:00|66937.7|66917.7|66922.6|66907.6|66943|66924.3|66914.2|66899|550
1726733100000|2024-09-19 08:05:00|66922.5|66907.5|66921.8|66906.8|66931.6|66916.6|66913.2|66898.2|408
1726733400000|2024-09-19 08:10:00|66922|66907|66914.4|66899.4|66929.6|66914.6|66904.4|66889.4|440
1726733700000|2024-09-19 08:15:00|66914.6|66899.6|66895.1|66880.1|66923.7|66908.7|66894|66879|519
1726734000000|2024-09-19 08:20:00|66895.8|66880.8|66890.4|66875.4|66923.3|66908.3|66888.9|66871.2|474
1726734300000|2024-09-19 08:25:00|66890.6|66875.6|66866.2|66851.2|66900.2|66885.2|66863.5|66846.1|500
1726734600000|2024-09-19 08:30:00|66866.3|66851.3|66834.6|66819.6|66868.8|66853.8|66826.6|66811.6|436
1726734900000|2024-09-19 08:35:00|66837.5|66822.5|66834.1|66819.1|66848.8|66833.8|66831|66816|459
1726735200000|2024-09-19 08:40:00|66834.2|66819.2|66797.3|66782.3|66834.2|66819.2|66795.9|66780.9|517
1726735500000|2024-09-19 08:45:00|66797.1|66782.1|66820.2|66805.2|66827.8|66812.8|66797.1|66782.1|356
1726735800000|2024-09-19 08:50:00|66820.3|66805.3|66824.8|66809.8|66838.5|66820.9|66818.7|66803.4|285
1726736100000|2024-09-19 08:55:00|66824.9|66809.9|66836|66816|66844.4|66826.5|66806.9|66791.9|371
1726736400000|2024-09-19 09:00:00|66836.6|66816.6|66789.7|66774.7|66838.4|66820.6|66789.2|66774.2|541
1726736700000|2024-09-19 09:05:00|66790.3|66775.3|66793.6|66778.6|66803.1|66788.1|66780.4|66765.4|472
1726737000000|2024-09-19 09:10:00|66793.7|66778.7|66769|66754|66800.9|66785.9|66767|66752|452
1726737300000|2024-09-19 09:15:00|66769.5|66754.5|66766.6|66751.6|66784.1|66769.1|66760.7|66743.4|422
1726737600000|2024-09-19 09:20:00|66766.5|66751.5|66762.3|66747.3|66774.5|66759.5|66754.6|66739.6|408
1726737900000|2024-09-19 09:25:00|66762.1|66747.1|66788.5|66768.5|66789|66772.1|66760.2|66745.2|339
1726738200000|2024-09-19 09:30:00|66788.7|66768.7|66790.5|66775.5|66794.7|66779.7|66776.4|66759.8|443
1726738500000|2024-09-19 09:35:00|66790.3|66775.3|66787.2|66772.2|66790.6|66775.6|66760.3|66745.3|399
1726738800000|2024-09-19 09:40:00|66787.7|66772.7|66772.3|66757.3|66787.8|66772.8|66763.3|66748.3|353
1726739100000|2024-09-19 09:45:00|66772.6|66757.6|66743.5|66728.5|66774.1|66759.1|66742.8|66727.8|378
1726739400000|2024-09-19 09:50:00|66743.6|66728.6|66739.6|66724.6|66752.3|66737.3|66737.3|66722.3|390
1726739700000|2024-09-19 09:55:00|66739.5|66724.5|66746|66726|66766.1|66751.1|66739.3|66724.3|348
1726740000000|2024-09-19 10:00:00|66745.8|66725.8|66758.5|66743.5|66763.2|66748.2|66736|66721|417
1726740300000|2024-09-19 10:05:00|66758.6|66743.6|66790.1|66775.1|66794.9|66779.9|66751.8|66736.8|547
1726740600000|2024-09-19 10:10:00|66790.2|66775.2|66767.6|66752.6|66798.5|66781|66757.8|66742.8|385
1726740900000|2024-09-19 10:15:00|66767.7|66752.7|66786.1|66771.1|66792.5|66775.3|66767.7|66752.7|357
1726741200000|2024-09-19 10:20:00|66786|66771|66762.6|66747.6|66796.5|66778.5|66761.6|66746.6|262
1726741500000|2024-09-19 10:25:00|66762.8|66747.8|66769.6|66754.6|66771.2|66756.2|66756|66741|328
1726741800000|2024-09-19 10:30:00|66769.7|66754.7|66786.2|66771.2|66788.6|66773.6|66769.7|66754.7|266
1726742100000|2024-09-19 10:35:00|66786.4|66771.4|66770.6|66755.6|66792.3|66777.3|66766.5|66751.5|342
1726742400000|2024-09-19 10:40:00|66770.4|66755.4|66759.4|66744.4|66773.2|66758.2|66758.4|66743.4|314
1726742700000|2024-09-19 10:45:00|66759.3|66744.3|66770.5|66755.5|66783.7|66768.7|66755.5|66740.5|341
1726743000000|2024-09-19 10:50:00|66770.7|66755.7|66780.4|66765.4|66780.5|66765.5|66764.5|66749.5|342
1726743300000|2024-09-19 10:55:00|66780.3|66765.3|66788.9|66768.9|66796.2|66778.9|66778.9|66763.9|279
1726743600000|2024-09-19 11:00:00|66788.8|66768.8|66782.2|66767.2|66795.2|66777.7|66752.1|66737.1|637
1726743900000|2024-09-19 11:05:00|66783.6|66768.6|66788.3|66773.3|66795.8|66779.4|66768|66753|515
1726744200000|2024-09-19 11:10:00|66788.2|66773.2|66852.9|66837.9|66855.2|66837.9|66788|66773|579
1726744500000|2024-09-19 11:15:00|66852.4|66837.4|66888.8|66868.8|66890.8|66875.8|66849.9|66832|588
1726744800000|2024-09-19 11:20:00|66888.7|66868.7|66865.1|66845.1|66895.9|66880.9|66860.3|66843.4|520
1726745100000|2024-09-19 11:25:00|66864.8|66844.8|66854.5|66839.5|66872.6|66852.6|66854.1|66837.1|452
1726745400000|2024-09-19 11:30:00|66854.2|66839.2|66862.6|66847.6|66867.1|66848.1|66840.8|66821.3|464
1726745700000|2024-09-19 11:35:00|66863.4|66848.4|66836.7|66821.7|66871.8|66854.7|66835.7|66818.5|389
1726746000000|2024-09-19 11:40:00|66836.6|66821.6|66869.9|66854.9|66872|66857|66826.7|66811.2|483
1726746300000|2024-09-19 11:45:00|66870|66855|66867.9|66852.9|66871.2|66856.2|66859|66843.6|461
1726746600000|2024-09-19 11:50:00|66868|66853|66873.6|66858.6|66885|66870|66865.5|66850.5|446
1726746900000|2024-09-19 11:55:00|66874.2|66859.2|66859.5|66844.5|66875.9|66860.9|66858.1|66843.1|456
1726747200000|2024-09-19 12:00:00|66859.3|66844.3|66878.4|66863.4|66891.2|66875.2|66858.5|66843.5|684
1726747500000|2024-09-19 12:05:00|66876.3|66861.3|66872|66852|66887.6|66867.6|66868.3|66848.8|509
1726747800000|2024-09-19 12:10:00|66871.4|66851.4|66871.8|66856.8|66881.2|66866|66856.3|66841.3|535
1726748100000|2024-09-19 12:15:00|66871.6|66856.6|66880|66865|66910.7|66895.7|66862.2|66847.2|598
1726748400000|2024-09-19 12:20:00|66881|66866|66875.4|66860.4|66885.8|66870.8|66868.8|66853.8|537
1726748700000|2024-09-19 12:25:00|66875.9|66860.9|66887.4|66864.1|66894.1|66874.9|66857.6|66841|422
1726749000000|2024-09-19 12:30:00|66894.3|66856|66955.8|66940.8|66992.2|66972.2|66894.3|66856|902
1726749300000|2024-09-19 12:35:00|66956.8|66941.8|66989.2|66969.2|67023|67003|66955.9|66940.9|839
1726749600000|2024-09-19 12:40:00|66990.4|66970.4|67011.6|66996.6|67025.6|67010.6|66984.8|66969.8|754
1726749900000|2024-09-19 12:45:00|67012.4|66997.4|67031.6|67016.6|67047.5|67032.5|67011.5|66996.5|721
1726750200000|2024-09-19 12:50:00|67029.8|67014.8|67035.5|67020.5|67041.3|67026.3|67006.3|66991.3|733
1726750500000|2024-09-19 12:55:00|67034.2|67019.2|67051.4|67036.4|67052.4|67037.4|67012|66997|733
1726750800000|2024-09-19 13:00:00|67052.7|67037.7|67021.6|67001.6|67059.8|67041.9|67012.9|66996.5|773
1726751100000|2024-09-19 13:05:00|67020.4|67000.4|67004.4|66989.4|67040|67025|66997.2|66982.2|780
1726751400000|2024-09-19 13:10:00|67004.6|66989.6|66994.1|66979.1|67011.5|66996.5|66969.4|66951.8|806
1726751700000|2024-09-19 13:15:00|66994.2|66979.2|66968.4|66953.4|67006.3|66989.1|66964.8|66949.8|709
1726752000000|2024-09-19 13:20:00|66968.2|66953.2|67001.9|66986.9|67014.9|66999.9|66967.5|66952.5|705
1726752300000|2024-09-19 13:25:00|67001.7|66986.7|67025.2|67010.2|67033.4|67018.4|67001.4|66986.4|676
1726752600000|2024-09-19 13:30:00|67024|67009|67018.9|67003.9|67046.1|67031.1|67006.8|66991.8|786
1726752900000|2024-09-19 13:35:00|67019|67004|67051|67036|67058.1|67043.1|67018.9|67003.9|731
1726753200000|2024-09-19 13:40:00|67049.8|67034.8|67089.4|67074.4|67091.1|67076.1|67049.8|67034.8|751
1726753500000|2024-09-19 13:45:00|67089.2|67074.2|67085.1|67070.1|67102.7|67087.7|67083.3|67067.7|748
1726753800000|2024-09-19 13:50:00|67084.8|67069.8|67085.1|67070.1|67106.2|67088|67084.8|67069.8|689
1726754100000|2024-09-19 13:55:00|67085|67070|67080.5|67060.5|67097.6|67082.6|67074.2|67054.2|480
1726754400000|2024-09-19 14:00:00|67081|67061|67034.6|67019.6|67083|67061|67020.9|67005.9|666
1726754700000|2024-09-19 14:05:00|67034.2|67019.2|67106.2|67086.2|67108.7|67088.7|67033.9|67018.9|778
1726755000000|2024-09-19 14:10:00|67106|67086|67088.4|67073.4|67112.2|67092.2|67079.9|67064.9|705
1726755300000|2024-09-19 14:15:00|67088.3|67073.3|67073.6|67058.6|67106.5|67091.5|67072.6|67057.6|613
1726755600000|2024-09-19 14:20:00|67072|67057|67049.9|67029.9|67079.9|67059.9|67045.4|67029.4|702
1726755900000|2024-09-19 14:25:00|67050.5|67030.5|67043.1|67028.1|67050.5|67034.1|67009.7|66994.7|688
1726756200000|2024-09-19 14:30:00|67042.7|67027.7|67048.6|67033.6|67054.2|67039.2|67028.7|67013.7|605
1726756500000|2024-09-19 14:35:00|67048.1|67033.1|67049.8|67029.8|67055.8|67039.8|67021.2|67002.7|645
1726756800000|2024-09-19 14:40:00|67049.4|67029.4|67089.7|67069.7|67089.7|67071.2|67046.3|67028.8|571
1726757100000|2024-09-19 14:45:00|67090.2|67070.2|67098.7|67078.7|67103|67087.2|67088.1|67068.1|687
1726757400000|2024-09-19 14:50:00|67098.6|67078.6|67066.2|67046.2|67100|67080|67059.5|67039.5|713
1726757700000|2024-09-19 14:55:00|67066.4|67046.4|67031.2|67016.2|67067.7|67052.7|67027.3|67012.3|647
1726758000000|2024-09-19 15:00:00|67031|67016|67014.5|66999.5|67052|67037|67013.4|66995.6|672
1726758300000|2024-09-19 15:05:00|67014.7|66999.7|67038.5|67023.5|67046.9|67031.9|67014.7|66999.7|561
1726758600000|2024-09-19 15:10:00|67038.1|67018.1|67028.2|67013.2|67044|67029|67028.1|67011.4|468
1726758900000|2024-09-19 15:15:00|67028.4|67013.4|67010.6|66995.6|67028.5|67013.5|67005.2|66986.9|494
1726759200000|2024-09-19 15:20:00|67010.4|66995.4|66977.6|66962.6|67011.7|66996.7|66976.2|66961.2|440
1726759500000|2024-09-19 15:25:00|66977.5|66962.5|66949.2|66929.2|66977.5|66962.5|66949.2|66929.2|516
1726759800000|2024-09-19 15:30:00|66949.7|66929.7|66951.8|66936.8|66958.9|66942.4|66938.7|66922.6|436
1726760100000|2024-09-19 15:35:00|66951.6|66936.6|66950.8|66930.8|66955.5|66936.6|66931.8|66916.8|430
1726760400000|2024-09-19 15:40:00|66950.9|66930.9|66951.3|66936.3|66964.6|66948.8|66941.9|66926.7|386
1726760700000|2024-09-19 15:45:00|66949.4|66934.4|66930.8|66915.8|66950.9|66935.9|66929.9|66914.9|364
1726761000000|2024-09-19 15:50:00|66930.9|66915.9|66934.1|66919.1|66941.6|66926.6|66918.9|66898.9|398
1726761300000|2024-09-19 15:55:00|66934.3|66919.3|66928|66913|66944.3|66926.7|66928|66910.4|387
1726761600000|2024-09-19 16:00:00|66927.7|66912.7|66911.1|66891.1|66936.9|66921.9|66910.3|66890.3|323
1726761900000|2024-09-19 16:05:00|66911.2|66891.2|66900.9|66880.9|66915.6|66895.6|66897.6|66877.6|266
1726762200000|2024-09-19 16:10:00|66900.5|66880.5|66913.5|66893.5|66922.5|66904.8|66896|66876|300
1726762500000|2024-09-19 16:15:00|66913.4|66893.4|66917.7|66897.7|66925.7|66907.2|66907.6|66891|320
1726762800000|2024-09-19 16:20:00|66914.1|66894.1|66906.2|66886.2|66923|66906.7|66895.3|66875.3|343
1726763100000|2024-09-19 16:25:00|66906.1|66886.1|66886|66866|66906.1|66886.1|66869.7|66849.7|408
1726763400000|2024-09-19 16:30:00|66885.3|66865.3|66878.6|66863.6|66887|66868.5|66872.1|66852.1|423
1726763700000|2024-09-19 16:35:00|66878.4|66863.4|66890.1|66870.1|66895.1|66875.6|66878.4|66863.4|308
1726764000000|2024-09-19 16:40:00|66890.2|66870.2|66898.4|66878.4|66910.2|66890.2|66890.2|66870.2|300
1726764300000|2024-09-19 16:45:00|66898.6|66878.6|66867.1|66847.1|66899.5|66879.5|66862.8|66845.2|315
1726764600000|2024-09-19 16:50:00|66867.5|66847.5|66863.5|66843.5|66875.5|66856.8|66859.2|66841.9|248
1726764900000|2024-09-19 16:55:00|66863.1|66843.1|66877.9|66857.9|66888.7|66868.7|66862.7|66842.7|360
1726765200000|2024-09-19 17:00:00|66877.5|66857.5|66878.9|66858.9|66884.7|66867.5|66871.9|66851.9|350
1726765500000|2024-09-19 17:05:00|66878.8|66858.8|66874.8|66854.8|66894.9|66874.9|66874.6|66854.6|350
1726765800000|2024-09-19 17:10:00|66874.6|66854.6|66881.4|66866.4|66883.1|66866.4|66860.6|66840.6|328
1726766100000|2024-09-19 17:15:00|66881.3|66866.3|66868|66848|66886.2|66866.9|66862.3|66843.6|278
1726766400000|2024-09-19 17:20:00|66868.3|66848.3|66882.4|66867.4|66884.9|66869.9|66866.7|66847.7|276
1726766700000|2024-09-19 17:25:00|66882.6|66867.6|66883.7|66868.7|66891.1|66876.1|66878.7|66863.7|233
1726767000000|2024-09-19 17:30:00|66883.6|66868.6|66874.9|66854.9|66885.1|66870.1|66872.9|66854.6|199
1726767300000|2024-09-19 17:35:00|66875|66855|66859|66844|66880|66865|66858.4|66843.4|254
1726767600000|2024-09-19 17:40:00|66859.1|66844.1|66866.4|66846.4|66869.7|66854|66859|66841.1|206
1726767900000|2024-09-19 17:45:00|66866.5|66846.5|66858.1|66838.1|66867.1|66847.1|66847.4|66828.6|183
1726768200000|2024-09-19 17:50:00|66858.2|66838.2|66858.1|66843.1|66862.1|66847.1|66850.8|66833.6|148
1726768500000|2024-09-19 17:55:00|66857.7|66842.7|66844.4|66829.4|66859.4|66844.4|66840|66825|275
1726768800000|2024-09-19 18:00:00|66844.3|66829.3|66834|66819|66844.3|66829.3|66832.9|66817.9|269
1726769100000|2024-09-19 18:05:00|66834.1|66819.1|66828.9|66813.9|66835.7|66820.5|66828.7|66813.1|200
1726769400000|2024-09-19 18:10:00|66828.8|66813.8|66823.1|66808.1|66832|66817|66815.9|66800.9|221
1726769700000|2024-09-19 18:15:00|66822.9|66807.9|66835.4|66820.4|66839.8|66824.8|66817.3|66802.3|270
1726770000000|2024-09-19 18:20:00|66835.6|66820.6|66817.7|66802.7|66836.1|66821.1|66817.5|66802.5|222
1726770300000|2024-09-19 18:25:00|66817.8|66802.8|66804.5|66789.5|66823.3|66806.9|66804.5|66786.8|239
1726770600000|2024-09-19 18:30:00|66804.6|66789.6|66809.6|66789.6|66810|66792.1|66800.6|66785.3|156
1726770900000|2024-09-19 18:35:00|66809.7|66789.7|66808.5|66788.5|66814.6|66794.6|66802.4|66783.9|204
1726771200000|2024-09-19 18:40:00|66809.3|66789.3|66822.6|66802.6|66822.6|66802.6|66809.3|66789.3|202
1726771500000|2024-09-19 18:45:00|66822.8|66802.8|66831.7|66811.7|66832.4|66812.4|66821.5|66801.5|136
1726771800000|2024-09-19 18:50:00|66831.8|66811.8|66819.4|66799.4|66831.9|66811.9|66818.5|66798.5|194
1726772100000|2024-09-19 18:55:00|66819.5|66799.5|66815.3|66800.3|66824.5|66806.2|66815.1|66798.1|210
1726772400000|2024-09-19 19:00:00|66815.4|66800.4|66823.2|66803.2|66824.7|66809.4|66808.6|66793.6|282
1726772700000|2024-09-19 19:05:00|66823|66803|66833.7|66813.7|66834.2|66814.2|66823|66803|213
1726773000000|2024-09-19 19:10:00|66834.1|66814.1|66832.9|66812.9|66837.6|66817.6|66826.8|66806.8|231
1726773300000|2024-09-19 19:15:00|66832.8|66812.8|66842.2|66827.2|66846.9|66831.9|66832.6|66812.6|248
1726773600000|2024-09-19 19:20:00|66842.4|66827.4|66842.1|66827.1|66847.4|66832.4|66838.3|66823.3|225
1726773900000|2024-09-19 19:25:00|66842.3|66827.3|66848.8|66828.8|66852.4|66832.4|66842.3|66824.4|204
1726774200000|2024-09-19 19:30:00|66848.9|66828.9|66843.9|66823.9|66851.9|66831.9|66842.6|66822.6|192
1726774500000|2024-09-19 19:35:00|66844|66824|66835.4|66820.4|66844.7|66825.3|66833.3|66818.1|206
1726774800000|2024-09-19 19:40:00|66835.6|66820.6|66850.5|66835.5|66855.8|66839.3|66835.5|66820.5|231
1726775100000|2024-09-19 19:45:00|66850.1|66835.1|66836.3|66821.3|66850.9|66835.9|66836|66821|160
1726775400000|2024-09-19 19:50:00|66838.9|66823.9|66837.4|66822.4|66848.7|66828.7|66835.3|66818.4|244
1726775700000|2024-09-19 19:55:00|66837.6|66822.6|66837.9|66817.9|66839.6|66824.6|66826.9|66811.9|252
1726776000000|2024-09-19 20:00:00|66838|66818|66836.6|66816.6|66842.9|66822.9|66834.3|66814.3|155
1726776300000|2024-09-19 20:05:00|66836.7|66816.7|66834.1|66814.1|66839.3|66821|66829.4|66809.4|80
1726776600000|2024-09-19 20:10:00|66834.2|66814.2|66828.2|66808.2|66834.7|66817.2|66828.2|66808.2|64
1726776900000|2024-09-19 20:15:00|66828.1|66808.1|66826|66806|66828.2|66808.7|66823.7|66805.5|59
1726777200000|2024-09-19 20:20:00|66826.1|66806.1|66839.1|66819.1|66839.3|66819.3|66825.1|66805.1|94
1726777500000|2024-09-19 20:25:00|66839.2|66819.2|66842.2|66822.2|66845.2|66825.2|66837.3|66817.3|114
1726777800000|2024-09-19 20:30:00|66842.1|66822.1|66844.5|66824.5|66847.4|66827.4|66840.1|66820.2|83
1726778100000|2024-09-19 20:35:00|66844.7|66824.7|66836.4|66816.4|66845.1|66825.1|66833.5|66813.5|95
1726778400000|2024-09-19 20:40:00|66834.1|66819.1|66831.3|66811.3|66837.1|66819.5|66831|66811|73
1726778700000|2024-09-19 20:45:00|66831.6|66811.6|66836.6|66816.6|66840.1|66820.1|66828.8|66808.8|105
1726779000000|2024-09-19 20:50:00|66836.4|66816.4|66836.5|66816.5|66841.8|66821.8|66834.2|66815.5|143
1726779300000|2024-09-19 20:55:00|66836.3|66816.3|66841.9|66819.2|66842.6|66819.9|66836.2|66816.2|78
1726779600000|2024-09-19 21:00:00|66842.6|66815.6|66851.2|66787.7|66851.2|66815.6|66842.6|66787.7|9
1726779900000|2024-09-19 21:05:00|66849.6|66788|66846.5|66792.3|66849.6|66795.2|66845|66787.7|115
1726780200000|2024-09-19 21:10:00|66846.8|66792.5|66848.8|66792.6|66849.3|66793.6|66846.2|66791|89
1726780500000|2024-09-19 21:15:00|66848.3|66792.1|66854.7|66811.7|66854.7|66811.7|66845.8|66791.2|157
1726780800000|2024-09-19 21:20:00|66854.5|66812.8|66851.3|66815.5|66862.3|66826.3|66850.8|66812.8|164
1726781100000|2024-09-19 21:25:00|66851|66814.9|66843.3|66805.6|66852.5|66815.1|66842.5|66800.9|144
1726781400000|2024-09-19 21:30:00|66843.4|66804.1|66849.3|66798.8|66849.8|66805.9|66842.6|66798.3|97
1726781700000|2024-09-19 21:35:00|66847.9|66798.4|66849.2|66798.6|66850.2|66801|66847.9|66797|66
1726782000000|2024-09-19 21:40:00|66849.1|66798.8|66852.2|66807.1|66853.2|66807.1|66848.7|66797.2|101
1726782300000|2024-09-19 21:45:00|66851.9|66806.4|66851.7|66806.1|66852.5|66807.7|66851.7|66805.3|78
1726782600000|2024-09-19 21:50:00|66850.8|66806.3|66848.9|66806.7|66852|66808.3|66848.6|66805.3|75
1726782900000|2024-09-19 21:55:00|66848.8|66806.6|66842.5|66814.5|66849.2|66814.9|66842.5|66805.4|62
1726783200000|2024-09-19 22:00:00|66842.3|66814.3|66842.1|66811.1|66846.9|66819.9|66837.7|66809.9|211
1726783500000|2024-09-19 22:05:00|66842.2|66811.2|66839.9|66813.8|66855.3|66817.6|66836.8|66810.5|125
1726783800000|2024-09-19 22:10:00|66840.5|66814.5|66840.9|66815.8|66842.6|66818.6|66837.3|66813.2|146
1726784100000|2024-09-19 22:15:00|66840.7|66815.7|66841.8|66816.1|66841.9|66820.6|66836|66811.9|136
1726784400000|2024-09-19 22:20:00|66841.7|66816.3|66846.1|66820.9|66863.6|66821.1|66839.9|66816.1|130
1726784700000|2024-09-19 22:25:00|66846|66820.8|66841|66821|66847.3|66825.5|66841|66820|126
1726785000000|2024-09-19 22:30:00|66840.9|66820.9|66838.9|66818.9|66841|66821|66837.6|66817.6|82
1726785300000|2024-09-19 22:35:00|66839|66819|66845.7|66825.7|66846.4|66826.4|66837.4|66817.4|125
1726785600000|2024-09-19 22:40:00|66845.8|66825.8|66844.1|66824.1|66846.1|66826.1|66843.4|66823.4|95
1726785900000|2024-09-19 22:45:00|66844.2|66824.2|66840.7|66820.7|66844.7|66824.7|66839.7|66819.7|65
1726786200000|2024-09-19 22:50:00|66840.9|66820.9|66844.7|66824.7|66846.3|66826.3|66839.4|66819.4|99
1726786500000|2024-09-19 22:55:00|66844.8|66824.8|66845.8|66825.8|66848.6|66828.6|66844.8|66824.8|72
1726786800000|2024-09-19 23:00:00|66845.5|66825.5|66854.3|66834.3|66855|66835|66844.9|66824.9|158
1726787100000|2024-09-19 23:05:00|66854.1|66834.1|66855.3|66835.3|66856.9|66836.9|66853.3|66833.3|123
1726787400000|2024-09-19 23:10:00|66855.4|66835.4|66858.3|66838.3|66859.5|66839.5|66855.4|66835.4|140
1726787700000|2024-09-19 23:15:00|66858.1|66838.1|66853.7|66833.7|66858.9|66838.9|66853.7|66833.7|84
1726788000000|2024-09-19 23:20:00|66853.9|66833.9|66850.3|66830.3|66856.4|66836.4|66850.3|66830.3|70
1726788300000|2024-09-19 23:25:00|66850.1|66830.1|66856|66836|66856.7|66836.7|66850.1|66830.1|86
1726788600000|2024-09-19 23:30:00|66855.8|66835.8|66854.4|66834.4|66855.8|66835.8|66850.6|66830.6|93
1726788900000|2024-09-19 23:35:00|66854.3|66834.3|66855.6|66835.6|66858.6|66838.6|66853.7|66833.7|135
1726789200000|2024-09-19 23:40:00|66855.8|66835.8|66855.1|66835.1|66857|66837|66853.2|66833.2|98
1726789500000|2024-09-19 23:45:00|66854.9|66834.9|66851.4|66831.4|66854.9|66834.9|66848.3|66826.8|149
1726789800000|2024-09-19 23:50:00|66851.6|66831.6|66857.6|66837.6|66857.6|66837.6|66851.6|66831.6|107
1726790100000|2024-09-19 23:55:00|66857.1|66837.1|66853.3|66833.3|66858.9|66838.9|66852.7|66832.7|74
1726790400000|2024-09-20 00:00:00|66853.4|66833.4|66845.1|66825.1|66853.7|66833.7|66842.4|66822.4|311
1726790700000|2024-09-20 00:05:00|66844.9|66824.9|66860.1|66840.1|66865.6|66845.6|66843.8|66823.8|264
1726791000000|2024-09-20 00:10:00|66860.3|66840.3|66858.8|66838.8|66867|66847|66854.1|66834.1|234
1726791300000|2024-09-20 00:15:00|66859|66839|66856.2|66836.2|66861|66841|66851.2|66831.2|191
1726791600000|2024-09-20 00:20:00|66855.9|66835.9|66853.5|66833.5|66860.2|66840.2|66849.1|66829.1|235
1726791900000|2024-09-20 00:25:00|66853|66833|66843|66823|66854.1|66834.1|66841.6|66821.6|181
1726792200000|2024-09-20 00:30:00|66843.6|66823.6|66844.2|66824.2|66849.9|66829.9|66839.9|66819.9|205
1726792500000|2024-09-20 00:35:00|66844.3|66824.3|66843.8|66823.8|66848.3|66828.3|66841.1|66821.1|224
1726792800000|2024-09-20 00:40:00|66843.6|66823.6|66849|66829|66849.2|66829.2|66840.6|66820.6|249
1726793100000|2024-09-20 00:45:00|66849.6|66829.6|66851.3|66831.3|66853.7|66833.7|66844.3|66824.3|174
1726793400000|2024-09-20 00:50:00|66851.2|66831.2|66852.8|66832.8|66862.4|66842.4|66851.2|66831.2|278
1726793700000|2024-09-20 00:55:00|66851.1|66831.1|66847.9|66827.9|66852.3|66832.3|66840.6|66820.6|273
1726794000000|2024-09-20 01:00:00|66847.7|66827.7|66848.1|66828.1|66848.6|66828.6|66830.1|66810.1|325
1726794300000|2024-09-20 01:05:00|66848|66828|66845.3|66825.3|66848|66828|66839.2|66819.2|294
1726794600000|2024-09-20 01:10:00|66845.4|66825.4|66843.2|66823.2|66854.5|66834.5|66837.6|66817.6|312
1726794900000|2024-09-20 01:15:00|66843|66823|66855.6|66835.6|66855.6|66835.6|66837.5|66817.5|245
1726795200000|2024-09-20 01:20:00|66855|66835|66850.1|66830.1|66856.9|66836.9|66848.8|66828.8|159
1726795500000|2024-09-20 01:25:00|66850|66830|66842.9|66822.9|66850.2|66830.2|66837.3|66817.3|186
1726795800000|2024-09-20 01:30:00|66843|66823|66828.6|66808.6|66843.8|66823.8|66825.7|66805.7|243
1726796100000|2024-09-20 01:35:00|66828.5|66808.5|66845.1|66825.1|66846.5|66826.5|66828.5|66808.5|284
1726796400000|2024-09-20 01:40:00|66845.2|66825.2|66853|66833|66859.2|66839.2|66845.2|66825.2|271
1726796700000|2024-09-20 01:45:00|66853.1|66833.1|66845.7|66825.7|66855.2|66835.2|66842.9|66822.9|234
1726797000000|2024-09-20 01:50:00|66845.8|66825.8|66855.3|66835.3|66859.4|66839.4|66841.5|66821.5|281
1726797300000|2024-09-20 01:55:00|66855.2|66835.2|66854.4|66834.4|66858.3|66838.3|66849.4|66829.4|188
1726797600000|2024-09-20 02:00:00|66854.1|66834.1|66851.3|66831.3|66857.7|66837.7|66840.6|66820.6|250
1726797900000|2024-09-20 02:05:00|66851.2|66831.2|66859|66839|66861.7|66841.7|66849.5|66829.5|239
1726798200000|2024-09-20 02:10:00|66858.8|66838.8|66855.3|66835.3|66860.5|66840.5|66849.7|66829.7|219
1726798500000|2024-09-20 02:15:00|66855.4|66835.4|66858.8|66838.8|66862.4|66842.4|66853.4|66833.4|187
1726798800000|2024-09-20 02:20:00|66858.9|66838.9|66865.8|66845.8|66865.8|66845.8|66856.2|66836.2|162
1726799100000|2024-09-20 02:25:00|66865.3|66845.3|66852.4|66832.4|66865.8|66845.8|66851.5|66831.5|125
1726799400000|2024-09-20 02:30:00|66852.2|66832.2|66848.9|66828.9|66852.2|66832.2|66843.2|66823.2|177
1726799700000|2024-09-20 02:35:00|66849.1|66829.1|66844.4|66824.4|66849.6|66829.6|66840.7|66820.7|172
1726800000000|2024-09-20 02:40:00|66844.5|66824.5|66845.8|66825.8|66848|66828|66841.5|66821.5|159
1726800300000|2024-09-20 02:45:00|66846|66826|66844|66824|66847|66827|66838.2|66818.2|161
1726800600000|2024-09-20 02:50:00|66843.6|66823.6|66842.6|66822.6|66853.9|66833.9|66834.3|66815.5|335
1726800900000|2024-09-20 02:55:00|66841.8|66821.8|66840.4|66820.4|66841.8|66821.8|66829.6|66809.6|414
1726801200000|2024-09-20 03:00:00|66841.3|66821.3|66813.6|66793.6|66841.7|66821.7|66813.3|66793.3|323
1726801500000|2024-09-20 03:05:00|66813.7|66793.7|66825|66805|66828.5|66808.5|66811.7|66791.7|356
1726801800000|2024-09-20 03:10:00|66825.1|66805.1|66827.4|66807.4|66828.6|66808.6|66815|66795|323
1726802100000|2024-09-20 03:15:00|66827.5|66807.5|66816.1|66796.1|66827.5|66807.5|66811.2|66791.2|297
1726802400000|2024-09-20 03:20:00|66816.3|66796.3|66814.5|66794.5|66818.5|66798.5|66810.4|66790.4|257
1726802700000|2024-09-20 03:25:00|66814.4|66794.4|66810.2|66790.2|66815.5|66795.5|66800.8|66780.8|305
1726803000000|2024-09-20 03:30:00|66810.5|66790.5|66803.1|66783.1|66813.4|66793.4|66798.9|66778.9|227
1726803300000|2024-09-20 03:35:00|66803|66783|66798.7|66778.7|66807.5|66787.5|66794.8|66774.8|248
1726803600000|2024-09-20 03:40:00|66798.9|66778.9|66811.7|66791.7|66812.4|66792.4|66797.2|66777.2|259
1726803900000|2024-09-20 03:45:00|66811.6|66791.6|66811.6|66791.6|66818.7|66798.7|66810.1|66790.1|238
1726804200000|2024-09-20 03:50:00|66812.1|66792.1|66820.8|66800.8|66823.2|66803.2|66811.6|66791.6|169
1726804500000|2024-09-20 03:55:00|66821.7|66801.7|66815.6|66795.6|66825.2|66805.2|66815.5|66795.5|153
1726804800000|2024-09-20 04:00:00|66815.5|66795.5|66812.1|66792.1|66815.5|66795.5|66807.9|66787.9|252
1726805100000|2024-09-20 04:05:00|66812.3|66792.3|66811.6|66791.6|66813.7|66793.7|66808|66788|198
1726805400000|2024-09-20 04:10:00|66811.7|66791.7|66808.7|66788.7|66811.9|66791.9|66807.5|66787.5|166
1726805700000|2024-09-20 04:15:00|66808.8|66788.8|66812.8|66792.8|66816.9|66796.9|66808.3|66788.3|140
1726806000000|2024-09-20 04:20:00|66812.5|66792.5|66804.5|66784.5|66812.5|66792.5|66803|66783|103
1726806300000|2024-09-20 04:25:00|66804.8|66784.8|66807.5|66787.5|66808.1|66788.1|66802.9|66782.9|105
1726806600000|2024-09-20 04:30:00|66807.6|66787.6|66810.1|66790.1|66813.6|66793.6|66807.5|66787.5|194
1726806900000|2024-09-20 04:35:00|66809.2|66789.2|66819.8|66799.8|66823.5|66803.5|66808.7|66788.7|196
1726807200000|2024-09-20 04:40:00|66819.4|66799.4|66816.2|66796.2|66820.9|66800.9|66815.9|66795.9|136
1726807500000|2024-09-20 04:45:00|66816|66796|66817.3|66797.3|66821.7|66801.7|66813.7|66793.7|135
1726807800000|2024-09-20 04:50:00|66817.1|66797.1|66823.9|66803.9|66827.1|66807.1|66816.8|66796.8|141
1726808100000|2024-09-20 04:55:00|66824|66804|66819.7|66799.7|66824|66804|66819.2|66799.2|93
1726808400000|2024-09-20 05:00:00|66819.9|66799.9|66825.9|66805.9|66826.8|66806.8|66815.2|66795.2|167
1726808700000|2024-09-20 05:05:00|66825.8|66805.8|66831.9|66811.9|66832.7|66812.7|66825.4|66805.4|170
1726809000000|2024-09-20 05:10:00|66831.8|66811.8|66831.2|66811.2|66836|66816|66827|66807|215
1726809300000|2024-09-20 05:15:00|66831.4|66811.4|66837.9|66817.9|66838.5|66818.5|66831.3|66811.3|212
1726809600000|2024-09-20 05:20:00|66837.6|66817.6|66837.8|66817.8|66842.4|66822.4|66833.8|66813.8|187
1726809900000|2024-09-20 05:25:00|66837.9|66817.9|66839.6|66819.6|66842.8|66822.8|66837.4|66817.4|129
1726810200000|2024-09-20 05:30:00|66839.2|66819.2|66829|66809|66840.1|66820.1|66825.8|66805.8|226
1726810500000|2024-09-20 05:35:00|66828.5|66808.5|66827.4|66807.4|66829.7|66809.7|66817.3|66797.3|227
1726810800000|2024-09-20 05:40:00|66827.3|66807.3|66820.1|66800.1|66828|66808|66817.1|66797.1|232
1726811100000|2024-09-20 05:45:00|66820|66800|66829.1|66809.1|66830.1|66810.1|66817.7|66797.7|235
1726811400000|2024-09-20 05:50:00|66829.6|66809.6|66826.8|66806.8|66829.9|66809.9|66823.5|66803.5|249
1726811700000|2024-09-20 05:55:00|66826.1|66806.1|66827.4|66807.4|66827.6|66807.6|66811.5|66791.5|235
1726812000000|2024-09-20 06:00:00|66822|66802|66804.3|66784.3|66822|66802|66800.3|66780.3|473
1726812300000|2024-09-20 06:05:00|66804.1|66784.1|66786.3|66766.3|66804.1|66784.1|66784.3|66764.3|425
1726812600000|2024-09-20 06:10:00|66786.4|66766.4|66777.1|66757.1|66787|66767|66769.5|66749.5|360
1726812900000|2024-09-20 06:15:00|66777.6|66757.6|66781.8|66761.8|66787.5|66767.5|66777.5|66757.5|390
1726813200000|2024-09-20 06:20:00|66782.3|66762.3|66788|66768|66790.1|66770.1|66774|66754|408
1726813500000|2024-09-20 06:25:00|66787.6|66767.6|66776.6|66756.6|66791.6|66771.6|66772.1|66752.1|441
1726813800000|2024-09-20 06:30:00|66777.1|66757.1|66747|66727|66778|66759|66744.4|66724.4|377
1726814100000|2024-09-20 06:35:00|66746.8|66726.8|66768.3|66748.3|66776.9|66756.9|66746.8|66726.8|674
1726814400000|2024-09-20 06:40:00|66768.1|66748.1|66753.3|66733.3|66770.2|66750.2|66749.8|66729.8|474
1726814700000|2024-09-20 06:45:00|66753.2|66733.2|66748.1|66728.1|66755.6|66736.8|66737.5|66720.1|485
1726815000000|2024-09-20 06:50:00|66748.3|66728.3|66768.5|66748.5|66779|66759|66740.2|66725.2|488
1726815300000|2024-09-20 06:55:00|66768.6|66748.6|66753.9|66733.9|66775|66755|66745.1|66729.3|533
1726815600000|2024-09-20 07:00:00|66754|66734|66763.5|66743.5|66769.7|66749.7|66742.5|66727.5|564
1726815900000|2024-09-20 07:05:00|66764|66744|66738.8|66718.8|66766|66748.8|66730.5|66713.2|516
1726816200000|2024-09-20 07:10:00|66739.1|66719.1|66724.3|66704.3|66739.8|66724.5|66717.3|66700.9|445
1726816500000|2024-09-20 07:15:00|66724.2|66704.2|66752.9|66737.9|66756.2|66738.7|66720.4|66703.4|510
1726816800000|2024-09-20 07:20:00|66755.5|66735.5|66759.4|66739.4|66767.7|66752|66740.8|66725|518
1726817100000|2024-09-20 07:25:00|66760.2|66740.2|66752.6|66732.6|66764.8|66749.8|66747.8|66731.6|370
1726817400000|2024-09-20 07:30:00|66751.4|66731.4|66768.1|66753.1|66777.1|66757.1|66746|66731|555
1726817700000|2024-09-20 07:35:00|66771.8|66751.8|66773.8|66753.8|66792.3|66774.3|66763.8|66744|504
1726818000000|2024-09-20 07:40:00|66774.7|66754.7|66800.3|66785.3|66806.6|66791.6|66771|66754.7|512
1726818300000|2024-09-20 07:45:00|66800.5|66785.5|66827.1|66807.1|66832.7|66812.7|66799.9|66782.7|597
1726818600000|2024-09-20 07:50:00|66826.9|66806.9|66854.6|66834.6|66855|66838.3|66823.5|66803.5|504
1726818900000|2024-09-20 07:55:00|66856|66836|66839.4|66819.4|66857.2|66837.2|66833.4|66818.4|434
1726819200000|2024-09-20 08:00:00|66839.5|66819.5|66831.4|66811.4|66841|66821|66820.7|66805.7|444
1726819500000|2024-09-20 08:05:00|66831.5|66811.5|66855.7|66835.7|66867.7|66849.4|66825.2|66805.2|470
1726819800000|2024-09-20 08:10:00|66855.8|66835.8|66866.4|66851.4|66877.3|66858.8|66854.1|66834.1|479
1726820100000|2024-09-20 08:15:00|66866.5|66851.5|66883.6|66863.6|66899.5|66883.1|66862.6|66847.6|644
1726820400000|2024-09-20 08:20:00|66883.7|66863.7|66883|66863|66889|66872.8|66874.4|66859.4|391
1726820700000|2024-09-20 08:25:00|66883.1|66863.1|66860.7|66840.7|66883.1|66863.1|66853.5|66834.9|453
1726821000000|2024-09-20 08:30:00|66859.1|66839.1|66819.5|66804.5|66861.2|66844.7|66816.4|66799.4|451
1726821300000|2024-09-20 08:35:00|66819.4|66804.4|66806.8|66791.8|66828.3|66813.3|66805.5|66790.5|433
1726821600000|2024-09-20 08:40:00|66806.6|66791.6|66800.6|66785.6|66814.2|66799.2|66800.4|66785.4|391
1726821900000|2024-09-20 08:45:00|66800.5|66785.5|66804.9|66789.9|66810.5|66795.5|66797.8|66782.8|357
1726822200000|2024-09-20 08:50:00|66804.3|66789.3|66846.6|66826.6|66847.5|66827.5|66804.2|66789.2|444
1726822500000|2024-09-20 08:55:00|66847.5|66827.5|66827.8|66807.8|66847.5|66827.5|66827.6|66807.8|432
1726822800000|2024-09-20 09:00:00|66827|66807|66841.8|66821.8|66843.5|66823.5|66814.8|66799.8|386
1726823100000|2024-09-20 09:05:00|66841.9|66821.9|66832|66817|66847.2|66829.1|66826.2|66808.7|246
1726823400000|2024-09-20 09:10:00|66832.2|66817.2|66840.9|66820.9|66846.3|66829.1|66829.6|66814.6|323
1726823700000|2024-09-20 09:15:00|66841.1|66821.1|66823.2|66808.2|66841.1|66821.1|66819.8|66804.8|259
1726824000000|2024-09-20 09:20:00|66823.1|66808.1|66835.4|66820.4|66839.6|66824.6|66820.3|66805.3|290
1726824300000|2024-09-20 09:25:00|66835.6|66820.6|66827.3|66812.3|66842.3|66827.3|66827.3|66812.3|279
1726824600000|2024-09-20 09:30:00|66827.2|66812.2|66841.6|66826.6|66841.6|66826.6|66822|66807|220
1726824900000|2024-09-20 09:35:00|66843.8|66828.8|66843.1|66828.1|66847.7|66830.9|66834.5|66818.1|275
1726825200000|2024-09-20 09:40:00|66840.6|66825.6|66846.7|66831.7|66846.7|66831.7|66828|66813|242
1726825500000|2024-09-20 09:45:00|66845.9|66830.9|66845.7|66830.7|66858.2|66840.8|66836.5|66821.5|289
1726825800000|2024-09-20 09:50:00|66845.6|66830.6|66850.4|66835.4|66867.4|66852.4|66838.2|66823.2|417
1726826100000|2024-09-20 09:55:00|66850.3|66835.3|66844.5|66829.5|66863.4|66843.4|66836.5|66821.5|424
1726826400000|2024-09-20 10:00:00|66844.4|66829.4|66835.6|66820.6|66850.9|66835.9|66835.6|66818|323
1726826700000|2024-09-20 10:05:00|66835.7|66820.7|66841.4|66826.4|66844.2|66829.2|66832.1|66815|237
1726827000000|2024-09-20 10:10:00|66841.3|66826.3|66856|66841|66858.3|66841.6|66840.5|66825.5|265
1726827300000|2024-09-20 10:15:00|66855.7|66840.7|66865.1|66845.1|66867.3|66850.6|66852.8|66835.6|271
1726827600000|2024-09-20 10:20:00|66865|66845|66873.5|66858.5|66877.9|66861.7|66860.2|66843.8|249
1726827900000|2024-09-20 10:25:00|66873.4|66858.4|66856.3|66841.3|66877.3|66860.2|66850|66835|241
1726828200000|2024-09-20 10:30:00|66856.5|66841.5|66852.5|66837.5|66863.6|66848.6|66849.5|66834.5|259
1726828500000|2024-09-20 10:35:00|66852.4|66837.4|66862.4|66847.4|66865.9|66847.7|66847.5|66832.5|287
1726828800000|2024-09-20 10:40:00|66862.5|66847.5|66850.6|66835.6|66864.1|66849.1|66846.8|66830.5|272
1726829100000|2024-09-20 10:45:00|66850.8|66835.8|66856.4|66836.4|66860|66840|66849.3|66832|222
1726829400000|2024-09-20 10:50:00|66856.5|66836.5|66850.2|66835.2|66860.8|66843.3|66850.2|66835.2|231
1726829700000|2024-09-20 10:55:00|66850.1|66835.1|66855.4|66835.4|66861|66843.7|66850.1|66834.3|242
1726830000000|2024-09-20 11:00:00|66853.9|66833.9|66850.2|66835.2|66858.4|66843.4|66849.5|66833.6|272
1726830300000|2024-09-20 11:05:00|66850|66835|66849.1|66834.1|66856.1|66841.1|66847.1|66832.1|174
1726830600000|2024-09-20 11:10:00|66849|66834|66875.4|66860.4|66876.5|66861.5|66845|66830|286
1726830900000|2024-09-20 11:15:00|66876.2|66861.2|66859.5|66844.5|66885.1|66868.1|66859.3|66844.3|295
1726831200000|2024-09-20 11:20:00|66859.4|66844.4|66853|66838|66859.9|66844.9|66841.2|66826.2|356
1726831500000|2024-09-20 11:25:00|66853.2|66838.2|66854.8|66839.8|66861|66846|66852|66837|285
1726831800000|2024-09-20 11:30:00|66854.9|66839.9|66870.5|66855.5|66872|66856.2|66854.2|66839.2|297
1726832100000|2024-09-20 11:35:00|66870.6|66855.6|66864.9|66849.9|66876.5|66861.5|66861.1|66846.1|287
1726832400000|2024-09-20 11:40:00|66864.8|66849.8|66855.9|66840.9|66870.5|66851.8|66855.9|66839.9|265
1726832700000|2024-09-20 11:45:00|66853.9|66838.9|66862.2|66847.2|66871.2|66856.2|66850.7|66834.6|277
1726833000000|2024-09-20 11:50:00|66862.3|66847.3|66843.5|66828.5|66862.5|66847.5|66839.7|66822.2|273
1726833300000|2024-09-20 11:55:00|66843.4|66828.4|66836.6|66821.6|66848.4|66833.4|66832.3|66816.9|290
1726833600000|2024-09-20 12:00:00|66836.7|66821.7|66809|66794|66836.7|66821.7|66807.8|66791.6|552
1726833900000|2024-09-20 12:05:00|66809.1|66794.1|66814.1|66794.1|66818.6|66799.2|66804.9|66786|397
1726834200000|2024-09-20 12:10:00|66814|66794|66795.5|66780.5|66820|66802.3|66795.1|66779.6|402
1726834500000|2024-09-20 12:15:00|66793.4|66778.4|66792.9|66777.9|66798.4|66783.4|66785.4|66770.4|444
1726834800000|2024-09-20 12:20:00|66793|66778|66794.3|66774.3|66804.1|66789.1|66785.8|66770.8|403
1726835100000|2024-09-20 12:25:00|66794.4|66774.4|66777.7|66762.7|66794.4|66775|66772|66754|382
1726835400000|2024-09-20 12:30:00|66777.4|66762.4|66803.2|66788.2|66804.9|66789.9|66770.7|66755.7|467
1726835700000|2024-09-20 12:35:00|66802.6|66787.6|66798|66783|66808.9|66792|66796.2|66778.9|456
1726836000000|2024-09-20 12:40:00|66795.7|66780.7|66776.1|66761.1|66797.4|66782.4|66775.8|66760.8|365
1726836300000|2024-09-20 12:45:00|66775.9|66760.9|66770.7|66755.7|66784.3|66768.4|66764.3|66749.3|469
1726836600000|2024-09-20 12:50:00|66770.9|66755.9|66772.2|66752.2|66781.2|66766.2|66763.7|66748.7|461
1726836900000|2024-09-20 12:55:00|66771.5|66751.5|66759.2|66744.2|66772.2|66752.2|66744.4|66729.4|489
1726837200000|2024-09-20 13:00:00|66759.3|66744.3|66762.3|66747.3|66766.8|66749.4|66748.6|66733.4|547
1726837500000|2024-09-20 13:05:00|66762.1|66747.1|66767.3|66752.3|66776.1|66760.7|66751.1|66736.1|478
1726837800000|2024-09-20 13:10:00|66767.1|66752.1|66799.5|66779.5|66799.7|66779.7|66764.8|66746.8|579
1726838100000|2024-09-20 13:15:00|66799.3|66779.3|66816|66801|66826.7|66811.7|66793.1|66773.1|608
1726838400000|2024-09-20 13:20:00|66815.8|66800.8|66844|66829|66847.6|66832.6|66812.3|66796.2|554
1726838700000|2024-09-20 13:25:00|66846.6|66826.6|66855.4|66835.4|66859.7|66844.7|66833.3|66815.9|552
1726839000000|2024-09-20 13:30:00|66855.2|66835.2|66852.5|66832.5|66855.7|66838.5|66832.6|66817.6|616
1726839300000|2024-09-20 13:35:00|66851.5|66831.5|66839.2|66824.2|66865.8|66850.8|66831.5|66815.9|609
1726839600000|2024-09-20 13:40:00|66839.1|66824.1|66848.8|66833.8|66863.8|66843.8|66829.3|66814.3|583
1726839900000|2024-09-20 13:45:00|66848.9|66833.9|66856.4|66841.4|66856.4|66841.4|66837.8|66822.8|527
1726840200000|2024-09-20 13:50:00|66855.8|66840.8|66858.1|66843.1|66873.8|66858.8|66855.2|66840.2|623
1726840500000|2024-09-20 13:55:00|66859|66844|66879|66859|66883|66864.8|66856.5|66841.5|524
1726840800000|2024-09-20 14:00:00|66878.9|66858.9|66916.2|66901.2|66940.8|66921.1|66878.9|66858.9|704
1726841100000|2024-09-20 14:05:00|66917.3|66902.3|66918|66898|66927.3|66912.3|66900.2|66885.2|596
1726841400000|2024-09-20 14:10:00|66917.4|66897.4|66952.7|66932.7|66952.7|66934.8|66899|66884|608
1726841700000|2024-09-20 14:15:00|66952.6|66932.6|66938.3|66923.3|66953.9|66936.2|66928.4|66908.4|562
1726842000000|2024-09-20 14:20:00|66939.5|66924.5|66975.7|66955.7|66977.3|66959.6|66934.4|66919|597
1726842300000|2024-09-20 14:25:00|66976|66956|66936.3|66921.3|66976.2|66956.2|66936.3|66918|518
1726842600000|2024-09-20 14:30:00|66936|66921|66947.6|66927.6|66949.6|66933.7|66928.5|66910.1|503
1726842900000|2024-09-20 14:35:00|66947.7|66927.7|66926.9|66911.9|66948.2|66928.2|66923|66906.5|410
1726843200000|2024-09-20 14:40:00|66927.4|66912.4|66908.8|66893.8|66927.7|66912.7|66902.7|66884.9|461
1726843500000|2024-09-20 14:45:00|66907.5|66892.5|66886.4|66866.4|66912.4|66897.4|66884.3|66866.4|531
1726843800000|2024-09-20 14:50:00|66886.5|66866.5|66905|66890|66911.8|66896.8|66875|66856|640
1726844100000|2024-09-20 14:55:00|66905.1|66890.1|66939.5|66919.5|66955.9|66939|66905.1|66890.1|760
1726844400000|2024-09-20 15:00:00|66939.4|66919.4|66932.5|66917.5|66944.9|66929.9|66924.4|66909.4|678
1726844700000|2024-09-20 15:05:00|66932.3|66917.3|66942.7|66927.7|66943|66928|66927.1|66912.1|375
1726845000000|2024-09-20 15:10:00|66941.8|66926.8|66954.9|66939.9|66967|66952|66939.7|66924.7|479
1726845300000|2024-09-20 15:15:00|66954.8|66939.8|66954.5|66934.5|66964.2|66949.2|66943.9|66928.9|477
1726845600000|2024-09-20 15:20:00|66954.7|66934.7|66975.2|66960.2|66987.3|66972.3|66952.4|66934.7|527
1726845900000|2024-09-20 15:25:00|66974.4|66959.4|66982.2|66962.2|66982.2|66962.2|66965.4|66950.4|358
1726846200000|2024-09-20 15:30:00|66983.4|66963.4|66953.9|66933.9|66985.1|66968.6|66952.1|66932.1|518
1726846500000|2024-09-20 15:35:00|66954.1|66934.1|66915.1|66895.1|66966.5|66946.5|66900.6|66880.6|896
1726846800000|2024-09-20 15:40:00|66915.8|66895.8|66874.1|66859.1|66925.8|66905.8|66863.7|66843.7|846
1726847100000|2024-09-20 15:45:00|66875.4|66860.4|66865.6|66850.6|66896.1|66877.2|66849.1|66832.3|804
1726847400000|2024-09-20 15:50:00|66865.7|66850.7|66867.3|66852.3|66876.5|66861.5|66855.1|66839|712
1726847700000|2024-09-20 15:55:00|66866.9|66851.9|66849.6|66834.6|66872|66853.5|66846.3|66831.3|679
1726848000000|2024-09-20 16:00:00|66848.7|66833.7|66828.3|66808.3|66856.5|66839.2|66807.9|66789.3|725
1726848300000|2024-09-20 16:05:00|66828.5|66808.5|66816.1|66796.1|66841|66823.1|66812.7|66792.7|556
1726848600000|2024-09-20 16:10:00|66815.9|66795.9|66792.5|66777.5|66817.9|66797.9|66790.2|66772.5|592
1726848900000|2024-09-20 16:15:00|66791.7|66776.7|66780|66760|66804.1|66785.7|66773|66753|588
1726849200000|2024-09-20 16:20:00|66780.3|66760.3|66775.1|66755.1|66790.1|66771.4|66771.8|66752.3|493
1726849500000|2024-09-20 16:25:00|66775|66755|66779.3|66759.3|66790.8|66771.7|66768.4|66748.4|431
1726849800000|2024-09-20 16:30:00|66781.4|66761.4|66796.5|66781.5|66807.8|66787.8|66781.4|66761.4|448
1726850100000|2024-09-20 16:35:00|66796.4|66781.4|66781.4|66766.4|66801.7|66782.4|66770.7|66754|468
1726850400000|2024-09-20 16:40:00|66780.7|66765.7|66779.8|66764.8|66798|66778.5|66768.9|66751.4|393
1726850700000|2024-09-20 16:45:00|66780.1|66765.1|66770.8|66750.8|66791.6|66771.8|66765.7|66747.5|356
1726851000000|2024-09-20 16:50:00|66770.9|66750.9|66756.7|66741.7|66775.1|66757|66753.1|66736.8|383
1726851300000|2024-09-20 16:55:00|66756.4|66741.4|66766|66746|66769.3|66752.3|66751.8|66736.8|363
1726851600000|2024-09-20 17:00:00|66767.1|66747.1|66777.3|66762.3|66782.3|66764.3|66763.1|66743.1|465
1726851900000|2024-09-20 17:05:00|66777.2|66762.2|66782.1|66767.1|66787.2|66768.8|66775.2|66757.9|268
1726852200000|2024-09-20 17:10:00|66781.6|66766.6|66792.8|66777.8|66799.9|66782.1|66777.3|66759.7|330
1726852500000|2024-09-20 17:15:00|66792.5|66777.5|66797.8|66777.8|66813.2|66793.2|66791.8|66775.7|412
1726852800000|2024-09-20 17:20:00|66798|66778|66795.9|66775.9|66799.9|66779.9|66789.8|66769.8|248
1726853100000|2024-09-20 17:25:00|66795|66775|66809.1|66789.1|66812.1|66792.1|66793|66773|273
1726853400000|2024-09-20 17:30:00|66809.2|66789.2|66809.2|66789.2|66814.8|66794.8|66803|66785.5|292
1726853700000|2024-09-20 17:35:00|66809|66789|66832.5|66812.5|66836.7|66816.7|66808.9|66788.9|245
1726854000000|2024-09-20 17:40:00|66832.1|66812.1|66842.1|66822.1|66845.4|66825.4|66826.9|66809.8|361
1726854300000|2024-09-20 17:45:00|66842.2|66822.2|66836.8|66816.8|66849.8|66829.8|66834.1|66815.5|324
1726854600000|2024-09-20 17:50:00|66836.9|66816.9|66850.5|66835.5|66858.8|66840.6|66836.4|66816.4|247
1726854900000|2024-09-20 17:55:00|66850.4|66835.4|66848.8|66833.8|66852|66836.8|66839|66823.4|374
1726855200000|2024-09-20 18:00:00|66848.7|66833.7|66853|66838|66861.7|66845.6|66846.3|66831.3|416
1726855500000|2024-09-20 18:05:00|66853.1|66838.1|66847.7|66827.7|66856.4|66840.5|66842|66826.6|339
1726855800000|2024-09-20 18:10:00|66847.2|66827.2|66857.1|66842.1|66858.9|66843.1|66841.3|66823.5|297
1726856100000|2024-09-20 18:15:00|66857|66842|66854.9|66834.9|66860.6|66842.8|66841|66826|258
1726856400000|2024-09-20 18:20:00|66854.8|66834.8|66851.2|66831.2|66857.4|66837.4|66850.5|66830.5|154
1726856700000|2024-09-20 18:25:00|66853.8|66833.8|66851.2|66836.2|66857.9|66839.3|66848.6|66830.6|299
1726857000000|2024-09-20 18:30:00|66851.1|66836.1|66853.1|66838.1|66857.9|66840.4|66843.9|66827|269
1726857300000|2024-09-20 18:35:00|66853.2|66838.2|66842.7|66822.7|66856.8|66840.2|66838.6|66818.6|225
1726857600000|2024-09-20 18:40:00|66842.8|66822.8|66837.4|66822.4|66850.9|66830.9|66835.6|66818.4|236
1726857900000|2024-09-20 18:45:00|66837.5|66822.5|66825.5|66810.5|66841.6|66822.8|66820.4|66803|232
1726858200000|2024-09-20 18:50:00|66826|66811|66814.2|66794.2|66827.6|66811.7|66811.8|66791.8|296
1726858500000|2024-09-20 18:55:00|66814.1|66794.1|66808.5|66793.5|66819.5|66801.8|66806.5|66786.5|370
1726858800000|2024-09-20 19:00:00|66811|66791|66820.2|66800.2|66823.9|66803.9|66810.4|66790.4|305
1726859100000|2024-09-20 19:05:00|66820.1|66800.1|66813|66793|66820.2|66800.2|66812.8|66792.8|178
1726859400000|2024-09-20 19:10:00|66812.9|66792.9|66812.8|66792.8|66816.1|66796.1|66807.6|66787.6|207
1726859700000|2024-09-20 19:15:00|66812.9|66792.9|66823.3|66803.3|66823.4|66803.4|66812.9|66792.9|176
1726860000000|2024-09-20 19:20:00|66823.2|66803.2|66821.6|66801.6|66827.3|66807.3|66817.4|66797.4|139
1726860300000|2024-09-20 19:25:00|66821.5|66801.5|66811.3|66791.3|66821.5|66801.5|66810.3|66790.3|212
1726860600000|2024-09-20 19:30:00|66811.1|66791.1|66805.6|66785.6|66813.9|66793.9|66805.6|66785.6|204
1726860900000|2024-09-20 19:35:00|66805.8|66785.8|66811|66791|66814.1|66794.1|66805.6|66785.6|228
1726861200000|2024-09-20 19:40:00|66811.1|66791.1|66808.4|66788.4|66813.3|66793.3|66806.8|66786.8|170
1726861500000|2024-09-20 19:45:00|66808.5|66788.5|66813.6|66793.6|66815|66795|66807.4|66787.4|161
1726861800000|2024-09-20 19:50:00|66813.8|66793.8|66822.9|66802.9|66829.5|66809.5|66813.8|66793.8|261
1726862100000|2024-09-20 19:55:00|66823.1|66803.1|66831.4|66811.4|66833.2|66813.2|66822.8|66802.8|284
1726862400000|2024-09-20 20:00:00|66831.5|66811.5|66845|66825|66845.6|66825.6|66831.5|66811.5|192
1726862700000|2024-09-20 20:05:00|66845.1|66825.1|66845.1|66825.1|66845.1|66825.1|66838.3|66818.3|117
1726863000000|2024-09-20 20:10:00|66845.2|66825.2|66856.4|66836.4|66858.7|66838.7|66844.7|66824.7|149
1726863300000|2024-09-20 20:15:00|66856.2|66836.2|66856.3|66836.3|66859.3|66839.3|66855.1|66835.1|81
1726863600000|2024-09-20 20:20:00|66856.5|66836.5|66862|66842|66864.1|66844.1|66856.5|66836.5|74
1726863900000|2024-09-20 20:25:00|66861.8|66841.8|66858.6|66838.6|66863.1|66843.1|66855.6|66835.6|121
1726864200000|2024-09-20 20:30:00|66858.7|66838.7|66853.7|66833.7|66866.7|66846.7|66853.5|66833.5|109
1726864500000|2024-09-20 20:35:00|66853.9|66833.9|66848|66828|66853.9|66833.9|66843.6|66823.6|127
1726864800000|2024-09-20 20:40:00|66847.8|66827.8|66830.1|66810.1|66848.2|66828.2|66827.1|66807.1|155
1726865100000|2024-09-20 20:45:00|66830|66810|66827.7|66807.7|66832.4|66812.4|66823.5|66803.5|139
1726865400000|2024-09-20 20:50:00|66827.5|66807.5|66827.5|66807.5|66828|66808|66823.7|66803.7|141
1726865700000|2024-09-20 20:55:00|66827.1|66807.1|66852.6|66780.5|66872.7|66817.3|66820.3|66765|231
1727035200000|2024-09-22 20:00:00|66886.6|66784.5|66838.3|66764.2|66886.6|66808.1|66822.7|66759.9|83
1727035500000|2024-09-22 20:05:00|66838.4|66764.3|66819.8|66789.8|66838.4|66789.8|66819.8|66760.4|63
1727035800000|2024-09-22 20:10:00|66819.6|66789.6|66831.8|66761.7|66835.9|66789.6|66819.6|66760.2|27
1727036100000|2024-09-22 20:15:00|66817.9|66787.9|66897|66802.5|66906.1|66811.1|66817.8|66776.2|59
1727036400000|2024-09-22 20:20:00|66896.9|66797.2|66887.6|66802.6|66897.3|66802.6|66884.9|66797.2|71
1727036700000|2024-09-22 20:25:00|66887.5|66802.7|66879|66803.8|66889.1|66831.2|66860.6|66798.6|60
1727037000000|2024-09-22 20:30:00|66878.9|66804|66847.6|66817.6|66878.9|66829.5|66847.6|66803|59
1727037300000|2024-09-22 20:35:00|66852.9|66822.9|66851|66821|66854.5|66824.5|66846.6|66816.6|18
1727037600000|2024-09-22 20:40:00|66850.9|66820.9|66843.1|66739.3|66858.5|66820.9|66842|66739.3|21
1727037900000|2024-09-22 20:45:00|66843.3|66736.9|66856.1|66768.9|66856.1|66768.9|66828.1|66736.3|63
1727038200000|2024-09-22 20:50:00|66857.8|66770.7|66885.1|66796.3|66896.1|66796.3|66857.8|66770.7|66
1727038500000|2024-09-22 20:55:00|66884.7|66795.9|66877.1|66778.1|66888.5|66801.7|66876|66770|43
1727038800000|2024-09-22 21:00:00|66880.3|66781.3|66873|66774|66880.8|66781.8|66873|66774|27
1727039100000|2024-09-22 21:05:00|66872.3|66773.3|66853.7|66778.1|66876.9|66788.1|66853.7|66772.5|181
1727039400000|2024-09-22 21:10:00|66855.1|66777|66839.8|66778.7|66870|66785.5|66835.3|66771.8|193
1727039700000|2024-09-22 21:15:00|66836.7|66777.8|66870.5|66794.3|66870.5|66805.6|66836.7|66771.4|150
1727040000000|2024-09-22 21:20:00|66870.4|66794.2|66866.6|66792.5|66881.1|66819.6|66856.2|66789.4|147
1727040300000|2024-09-22 21:25:00|66866.7|66792.7|66862.2|66793.6|66869.2|66796.2|66857.3|66788.4|123
1727040600000|2024-09-22 21:30:00|66862|66791.1|66869|66804.2|66875|66810.8|66856.9|66788.6|283
1727040900000|2024-09-22 21:35:00|66868.9|66804.3|66858.5|66805.2|66868.9|66807.7|66858.2|66798.5|162
1727041200000|2024-09-22 21:40:00|66859.1|66805.3|66864.1|66802.1|66867.7|66807.2|66858.4|66799.5|174
1727041500000|2024-09-22 21:45:00|66864.5|66802.2|66861.5|66805.1|66870.1|66806.8|66860.2|66800.6|154
1727041800000|2024-09-22 21:50:00|66861.6|66805.3|66867.3|66806.3|66871.4|66809.6|66856.9|66801.1|195
1727042100000|2024-09-22 21:55:00|66868|66806.6|66872.7|66806.2|66874.1|66811.1|66858.6|66800.8|177
1727042400000|2024-09-22 22:00:00|66874.7|66807|66853|66808|66874.7|66818.4|66847.6|66805.1|277
1727042700000|2024-09-22 22:05:00|66852.9|66808.1|66844.6|66814.6|66858.8|66816.9|66838.1|66808.1|131
1727043000000|2024-09-22 22:10:00|66844.9|66815|66838.7|66812.5|66845|66818.4|66834.6|66810|164
1727043300000|2024-09-22 22:15:00|66838.5|66812.7|66835|66806.4|66840.3|66816|66831.6|66804.5|214
1727043600000|2024-09-22 22:20:00|66834.9|66806.5|66822.4|66802.4|66835.9|66811.2|66821.5|66795.3|202
1727043900000|2024-09-22 22:25:00|66822.6|66802.6|66823.3|66803.3|66825.4|66805.4|66821.9|66801.9|144
1727044200000|2024-09-22 22:30:00|66823.5|66803.5|66825.9|66805.9|66827.4|66807.4|66821.6|66801.6|159
1727044500000|2024-09-22 22:35:00|66826|66806|66824|66804|66828|66808|66821.6|66801.6|144
1727044800000|2024-09-22 22:40:00|66824.1|66804.1|66827.8|66807.8|66828.7|66808.7|66822|66802|123
1727045100000|2024-09-22 22:45:00|66827.7|66807.7|66831.1|66811.1|66832.4|66812.4|66827.4|66807.4|73
1727045400000|2024-09-22 22:50:00|66831|66811|66828|66808|66832.3|66812.3|66827.9|66807.9|71
1727045700000|2024-09-22 22:55:00|66828.1|66808.1|66834.3|66814.3|66835.8|66815.8|66823.2|66803.2|157
1727046000000|2024-09-22 23:00:00|66833.9|66813.9|66846.7|66826.7|66846.7|66826.7|66829|66809|168
1727046300000|2024-09-22 23:05:00|66846.6|66826.6|66848.7|66828.7|66850.4|66830.4|66845.6|66825.6|159
1727046600000|2024-09-22 23:10:00|66848.6|66828.6|66833.9|66813.9|66848.9|66828.9|66831.1|66811.1|141
1727046900000|2024-09-22 23:15:00|66833.8|66813.8|66830.3|66810.3|66833.8|66813.8|66826.6|66806.6|120
1727047200000|2024-09-22 23:20:00|66830.2|66810.2|66829.6|66809.6|66834.4|66814.4|66829.6|66809.6|87
1727047500000|2024-09-22 23:25:00|66829.5|66809.5|66827.7|66807.7|66831.1|66811.1|66825.8|66805.8|145
1727047800000|2024-09-22 23:30:00|66827.9|66807.9|66829.5|66809.5|66829.5|66809.5|66824.4|66804.4|124
1727048100000|2024-09-22 23:35:00|66829.7|66809.7|66826.7|66806.7|66835.4|66815.4|66825.2|66805.2|137
1727048400000|2024-09-22 23:40:00|66826.8|66806.8|66829.3|66809.3|66829.6|66809.6|66824.1|66804.1|137
1727048700000|2024-09-22 23:45:00|66829.1|66809.1|66836.4|66816.4|66838.7|66818.7|66828.8|66808.8|176
1727049000000|2024-09-22 23:50:00|66836.2|66816.2|66838.6|66818.6|66838.6|66818.6|66830.3|66810.3|159
1727049300000|2024-09-22 23:55:00|66838.5|66818.5|66853|66833|66853|66833|66837.5|66817.5|160
1727049600000|2024-09-23 00:00:00|66853.4|66833.4|66852.1|66832.1|66859.2|66839.2|66842.9|66822.9|245
1727049900000|2024-09-23 00:05:00|66851.9|66831.9|66862.7|66842.7|66862.7|66842.7|66851.2|66831.2|265
1727050200000|2024-09-23 00:10:00|66862.5|66842.5|66858.8|66838.8|66866.8|66846.8|66851.9|66831.9|313
1727050500000|2024-09-23 00:15:00|66858.6|66838.6|66861.9|66841.9|66869.1|66849.1|66858|66838|248
1727050800000|2024-09-23 00:20:00|66861.7|66841.7|66867.3|66847.3|66870.5|66850.5|66859.7|66839.7|257
1727051100000|2024-09-23 00:25:00|66867.2|66847.2|66858|66838|66870.3|66850.3|66854.2|66834.2|194
1727051400000|2024-09-23 00:30:00|66857.9|66837.9|66861|66841|66863.9|66843.9|66854.3|66834.3|180
1727051700000|2024-09-23 00:35:00|66860.9|66840.9|66860.5|66840.5|66861.7|66841.7|66852|66832|184
1727052000000|2024-09-23 00:40:00|66860.6|66840.6|66857.9|66837.9|66863|66843|66857.9|66837.9|184
1727052300000|2024-09-23 00:45:00|66858.5|66838.5|66855.1|66835.1|66866.8|66846.8|66854.1|66834.1|198
1727052600000|2024-09-23 00:50:00|66854.7|66834.7|66857.7|66837.7|66858.4|66838.4|66851.6|66831.6|161
1727052900000|2024-09-23 00:55:00|66857.9|66837.9|66851.6|66831.6|66861.7|66841.7|66847.5|66828.1|251
1727053200000|2024-09-23 01:00:00|66851.7|66831.7|66852.6|66832.6|66860.5|66841.7|66847|66828.2|327
1727053500000|2024-09-23 01:05:00|66852|66832|66849.1|66829.1|66854.4|66834.4|66848.8|66828.8|202
1727053800000|2024-09-23 01:10:00|66849|66829|66846.9|66826.9|66849.6|66829.6|66846|66826|120
1727054100000|2024-09-23 01:15:00|66847|66827|66854.3|66834.3|66855.2|66835.2|66840.4|66820.4|252
1727054400000|2024-09-23 01:20:00|66854.2|66834.2|66854.3|66834.3|66855.6|66835.6|66842.4|66822.4|244
1727054700000|2024-09-23 01:25:00|66853.8|66833.8|66859.3|66839.3|66870.8|66850.8|66853.8|66833.8|253
1727055000000|2024-09-23 01:30:00|66859.4|66839.4|66856.1|66836.1|66860.5|66840.5|66847.8|66827.8|275
1727055300000|2024-09-23 01:35:00|66855.9|66835.9|66856.1|66836.1|66860.2|66840.2|66854.1|66834.1|204
1727055600000|2024-09-23 01:40:00|66855.9|66835.9|66851.7|66831.7|66858|66838|66844.8|66824.8|238
1727055900000|2024-09-23 01:45:00|66851.9|66831.9|66840|66820|66852|66832|66837.2|66817.2|198
1727056200000|2024-09-23 01:50:00|66840.1|66820.1|66841.5|66821.5|66845.3|66825.3|66837.1|66817.1|223
1727056500000|2024-09-23 01:55:00|66841.6|66821.6|66851.5|66831.5|66854.5|66834.5|66838.8|66818.8|183
1727056800000|2024-09-23 02:00:00|66851.8|66831.8|66864.2|66844.2|66865.8|66845.8|66850.6|66830.6|218
1727057100000|2024-09-23 02:05:00|66864.3|66844.3|66854.1|66834.1|66866.5|66846.5|66853.2|66833.2|186
1727057400000|2024-09-23 02:10:00|66854.5|66834.5|66844.8|66824.8|66854.5|66834.5|66844.7|66824.7|176
1727057700000|2024-09-23 02:15:00|66845.4|66825.4|66851.5|66831.5|66857.4|66837.4|66845|66825|176
1727058000000|2024-09-23 02:20:00|66851.3|66831.3|66848.4|66828.4|66853.5|66833.5|66847.9|66827.9|127
1727058300000|2024-09-23 02:25:00|66848.5|66828.5|66849.3|66829.3|66850.8|66830.8|66846.8|66826.8|100
1727058600000|2024-09-23 02:30:00|66849.7|66829.7|66846.9|66826.9|66854.4|66834.4|66846.6|66826.6|208
1727058900000|2024-09-23 02:35:00|66847|66827|66841.3|66821.3|66848.8|66829.6|66840.3|66820.3|97
1727059200000|2024-09-23 02:40:00|66840.8|66820.8|66833.2|66813.2|66841.3|66821.3|66829.3|66809.3|177
1727059500000|2024-09-23 02:45:00|66833.3|66813.3|66827|66807|66836.8|66816.8|66823.7|66805|177
1727059800000|2024-09-23 02:50:00|66826.9|66806.9|66826.3|66806.3|66831.8|66811.8|66826|66806|135
1727060100000|2024-09-23 02:55:00|66826.1|66806.1|66838.4|66818.4|66841.9|66821.9|66823.5|66803.5|195
1727060400000|2024-09-23 03:00:00|66838.8|66818.8|66832.6|66812.6|66838.9|66818.9|66832.4|66812.4|153
1727060700000|2024-09-23 03:05:00|66832.2|66812.2|66832|66812|66836|66816|66830.8|66810.8|130
1727061000000|2024-09-23 03:10:00|66831.4|66811.4|66823.3|66803.3|66835.7|66815.7|66823.2|66803.2|129
1727061300000|2024-09-23 03:15:00|66823.2|66803.2|66826.4|66806.4|66830.1|66810.1|66822.7|66802.7|158
1727061600000|2024-09-23 03:20:00|66826.7|66806.7|66824.3|66804.3|66827.7|66809.2|66823|66803|143
1727061900000|2024-09-23 03:25:00|66824.4|66804.4|66825.7|66805.7|66825.8|66805.8|66822.8|66802.8|92
1727062200000|2024-09-23 03:30:00|66826.4|66806.4|66831.1|66811.1|66833.9|66815.9|66826.3|66806.3|127
1727062500000|2024-09-23 03:35:00|66830.7|66810.7|66833.9|66813.9|66834.2|66816.2|66826.3|66808.7|140
1727062800000|2024-09-23 03:40:00|66834.1|66814.1|66837.2|66817.2|66838.2|66818.9|66833.3|66813.3|103
1727063100000|2024-09-23 03:45:00|66837.3|66817.3|66841.4|66821.4|66842.1|66822.1|66834.9|66814.9|156
1727063400000|2024-09-23 03:50:00|66841.8|66821.8|66836.1|66816.1|66846.4|66826.4|66833.9|66813.9|157
1727063700000|2024-09-23 03:55:00|66836.2|66816.2|66842.4|66822.4|66843.6|66823.6|66835.2|66815.2|158
1727064000000|2024-09-23 04:00:00|66842.5|66822.5|66842.9|66822.9|66852.3|66832.3|66841.3|66821.3|178
1727064300000|2024-09-23 04:05:00|66842.8|66822.8|66839.6|66819.6|66843.6|66823.6|66839.2|66819.2|160
1727064600000|2024-09-23 04:10:00|66839.5|66819.5|66839.3|66819.3|66844.9|66824.9|66839.1|66819.1|92
1727064900000|2024-09-23 04:15:00|66839.8|66819.8|66833.5|66813.5|66842.4|66822.4|66832.9|66812.9|113
1727065200000|2024-09-23 04:20:00|66833.3|66813.3|66829.9|66809.9|66836.8|66816.8|66827.8|66807.8|138
1727065500000|2024-09-23 04:25:00|66830|66810|66828.1|66808.1|66830.4|66810.4|66827.4|66807.4|130
1727065800000|2024-09-23 04:30:00|66827.9|66807.9|66827.9|66807.9|66829.8|66809.8|66827.5|66807.5|74
1727066100000|2024-09-23 04:35:00|66827.5|66807.5|66827.4|66807.4|66828.4|66808.4|66826.8|66806.8|60
1727066400000|2024-09-23 04:40:00|66827.6|66807.6|66824.7|66804.7|66828.1|66808.1|66824|66804|66
1727066700000|2024-09-23 04:45:00|66824.8|66804.8|66822.4|66802.4|66824.8|66804.8|66821.5|66801.5|92
1727067000000|2024-09-23 04:50:00|66823|66803|66824.5|66804.5|66824.5|66805.1|66820|66801.7|91
1727067300000|2024-09-23 04:55:00|66823.9|66803.9|66830.6|66810.6|66831.3|66813.2|66820.8|66801.7|150
1727067600000|2024-09-23 05:00:00|66830.7|66810.7|66827.5|66807.5|66833.1|66814.4|66826.9|66806.9|178
1727067900000|2024-09-23 05:05:00|66827.3|66807.3|66831.6|66811.6|66833.5|66815.5|66825.1|66806.6|148
1727068200000|2024-09-23 05:10:00|66831.7|66811.7|66829.9|66809.9|66831.7|66814.9|66827.9|66809.1|114
1727068500000|2024-09-23 05:15:00|66829.4|66809.4|66824.1|66804.1|66830.3|66810.3|66823.5|66803.5|103
1727068800000|2024-09-23 05:20:00|66824|66804|66823.1|66803.1|66824.1|66806.4|66819.4|66802.2|92
1727069100000|2024-09-23 05:25:00|66823|66803|66826.8|66806.8|66828.8|66808.8|66822.5|66802.5|108
1727069400000|2024-09-23 05:30:00|66827.1|66807.1|66825.5|66805.5|66827.9|66807.9|66824.6|66804.6|85
1727069700000|2024-09-23 05:35:00|66825.4|66805.4|66824.4|66804.4|66826|66806|66823.5|66803.5|91
1727070000000|2024-09-23 05:40:00|66824.5|66804.5|66820.3|66800.3|66825.3|66805.3|66820|66800|81
1727070300000|2024-09-23 05:45:00|66820.1|66800.1|66817.4|66797.4|66820.1|66800.1|66809.9|66789.9|127
1727070600000|2024-09-23 05:50:00|66818|66798|66831.8|66811.8|66832.3|66812.3|66814.9|66794.9|135
1727070900000|2024-09-23 05:55:00|66831.9|66811.9|66834.5|66814.5|66844.3|66824.3|66829.1|66809.1|280
1727071200000|2024-09-23 06:00:00|66834.6|66814.6|66846.5|66826.5|66848.1|66828.1|66825.8|66809.2|443
1727071500000|2024-09-23 06:05:00|66846.6|66826.6|66859.1|66839.1|66863.5|66843.5|66840.7|66824.1|370
1727071800000|2024-09-23 06:10:00|66859|66839|66847.3|66827.3|66863.9|66843.9|66840.9|66823.7|369
1727072100000|2024-09-23 06:15:00|66847.4|66827.4|66856.3|66836.3|66859.1|66841.6|66840.6|66823.9|371
1727072400000|2024-09-23 06:20:00|66856.4|66836.4|66867.5|66847.5|66869.3|66849.3|66850.4|66834.2|377
1727072700000|2024-09-23 06:25:00|66867.3|66847.3|66857.9|66837.9|66877.7|66859|66857.4|66837.4|387
1727073000000|2024-09-23 06:30:00|66858|66838|66851.8|66831.8|66871.6|66851.6|66851.5|66831.5|426
1727073300000|2024-09-23 06:35:00|66851.7|66831.7|66860.3|66845.3|66863.8|66845.5|66849.1|66831.6|351
1727073600000|2024-09-23 06:40:00|66860.4|66845.4|66852.2|66832.2|66868.7|66848.9|66846.9|66828.7|334
1727073900000|2024-09-23 06:45:00|66851.8|66831.8|66852.2|66837.2|66859.9|66844.9|66846.5|66828.4|332
1727074200000|2024-09-23 06:50:00|66852.4|66837.4|66862.3|66842.3|66875.3|66858.4|66852.4|66834.3|403
1727074500000|2024-09-23 06:55:00|66862.1|66842.1|66852.6|66837.6|66865.6|66848.7|66851.7|66836.7|408
1727074800000|2024-09-23 07:00:00|66852.9|66837.9|66899.6|66884.6|66901.8|66884.6|66848.4|66833.4|575
1727075100000|2024-09-23 07:05:00|66899.7|66884.7|66956.1|66936.1|66959.6|66942.5|66898.7|66879.2|577
1727075400000|2024-09-23 07:10:00|66958.1|66938.1|66988.1|66944.7|66990.2|66972.9|66956.2|66938.1|555
1727075700000|2024-09-23 07:15:00|66989.7|66946.2|67089.4|67069.4|67115.8|67095.8|66989.7|66946.2|818
1727076000000|2024-09-23 07:20:00|67089.5|67069.5|67076.4|67056.4|67106.5|67086.5|67068.8|67048.8|777
1727076300000|2024-09-23 07:25:00|67076.7|67056.7|67055.3|67021.6|67083|67063|67043.6|67021.6|663
1727076600000|2024-09-23 07:30:00|67091.7|67071.7|67158.7|67138.7|67169.7|67149.7|67091.7|67071.7|811
1727076900000|2024-09-23 07:35:00|67156.8|67136.8|67135.4|67115.4|67160.2|67140.2|67127.3|67107.3|740
1727077200000|2024-09-23 07:40:00|67134.8|67114.8|67140.3|67120.3|67158.2|67140.2|67123.6|67103.6|682
1727077500000|2024-09-23 07:45:00|67139.9|67119.9|67169.5|67149.5|67170.7|67150.7|67134.2|67114.2|571
1727077800000|2024-09-23 07:50:00|67167.9|67147.9|67202.6|67187.6|67219.5|67201.3|67167.9|67147.9|666
1727078100000|2024-09-23 07:55:00|67201.3|67186.3|67197.5|67177.5|67220.9|67204|67188.3|67168.3|539
1727078400000|2024-09-23 08:00:00|67202.5|67182.5|67230.8|67215.8|67244.9|67226.6|67196.8|67176.8|658
1727078700000|2024-09-23 08:05:00|67230.7|67215.7|67249.7|67234.7|67263.7|67243.7|67230.7|67213.6|591
1727079000000|2024-09-23 08:10:00|67249.8|67234.8|67286.7|67266.7|67307.6|67291.9|67244.1|67229.1|546
1727079300000|2024-09-23 08:15:00|67285|67265|67272|67252|67304.5|67287.1|67270.1|67250.1|638
1727079600000|2024-09-23 08:20:00|67271.4|67251.4|67276.9|67256.9|67280.7|67260.7|67258.3|67238.3|529
1727079900000|2024-09-23 08:25:00|67276.8|67256.8|67251.7|67231.7|67287.2|67267.2|67246|67226|466
1727080200000|2024-09-23 08:30:00|67252|67232|67247.9|67227.9|67265.4|67245.4|67240.1|67220.1|556
1727080500000|2024-09-23 08:35:00|67247.3|67227.3|67258.7|67238.7|67259.4|67239.4|67238.7|67218.7|489
1727080800000|2024-09-23 08:40:00|67258.4|67238.4|67231.3|67211.3|67288.7|67269.7|67228.5|67208.5|587
1727081100000|2024-09-23 08:45:00|67231.5|67211.5|67224.5|67209.5|67243.8|67223.8|67222.1|67206|421
1727081400000|2024-09-23 08:50:00|67224.8|67209.8|67219.2|67199.2|67230.3|67215.3|67213.1|67193.1|361
1727081700000|2024-09-23 08:55:00|67219.4|67199.4|67248.6|67233.6|67251.2|67236.2|67217.3|67199.4|484
1727082000000|2024-09-23 09:00:00|67248.9|67233.9|67237.1|67222.1|67251.8|67235.8|67224|67208.6|454
1727082300000|2024-09-23 09:05:00|67236.4|67221.4|67228.2|67213.2|67240.2|67225.2|67222|67207|369
1727082600000|2024-09-23 09:10:00|67228.8|67213.8|67208.7|67188.7|67229.6|67214.6|67206.6|67186.6|424
1727082900000|2024-09-23 09:15:00|67208.9|67188.9|67175.2|67155.2|67209.9|67189.9|67175.2|67155.2|416
1727083200000|2024-09-23 09:20:00|67175.3|67155.3|67129.5|67114.5|67180.2|67160.2|67129.4|67112.2|469
1727083500000|2024-09-23 09:25:00|67129.6|67114.6|67155.6|67135.6|67156.4|67137.7|67129|67114|389
1727083800000|2024-09-23 09:30:00|67156.1|67136.1|67170|67155|67171.1|67156.1|67142.8|67126.6|366
1727084100000|2024-09-23 09:35:00|67170.1|67155.1|67164.7|67149.7|67171.8|67156.8|67153.9|67138.9|303
1727084400000|2024-09-23 09:40:00|67164.6|67149.6|67167.9|67152.9|67177.5|67162.5|67161.6|67146.6|266
1727084700000|2024-09-23 09:45:00|67168.1|67153.1|67158.8|67143.8|67171.5|67156.5|67154.5|67137|288
1727085000000|2024-09-23 09:50:00|67158.7|67143.7|67162|67147|67167.7|67152.7|67151.8|67134.3|296
1727085300000|2024-09-23 09:55:00|67161.9|67146.9|67167.3|67152.3|67169.6|67152.7|67146.7|67131.7|273
1727085600000|2024-09-23 10:00:00|67167.4|67152.4|67160.3|67145.3|67172.4|67154.7|67160.3|67142.4|286
1727085900000|2024-09-23 10:05:00|67159.2|67144.2|67151.7|67136.7|67164.4|67146|67149.2|67131.6|284
1727086200000|2024-09-23 10:10:00|67151.6|67136.6|67135.7|67120.7|67152.4|67137.4|67131.4|67116.4|299
1727086500000|2024-09-23 10:15:00|67135.9|67120.9|67133.5|67118.5|67140.9|67125.9|67125.2|67106.7|290
1727086800000|2024-09-23 10:20:00|67133.7|67118.7|67141.4|67126.4|67143.5|67128.5|67128.1|67113.1|274
1727087100000|2024-09-23 10:25:00|67141.3|67126.3|67147.9|67132.9|67153.4|67135.6|67140.7|67125.7|246
1727087400000|2024-09-23 10:30:00|67147.7|67132.7|67114.5|67099.5|67151|67133.5|67111.5|67093.8|390
1727087700000|2024-09-23 10:35:00|67114.3|67099.3|67103.6|67083.6|67114.5|67099.5|67093.7|67073.7|344
1727088000000|2024-09-23 10:40:00|67103.8|67083.8|67114|67094|67117.9|67097.9|67087.8|67069|336
1727088300000|2024-09-23 10:45:00|67113.9|67093.9|67116.9|67096.9|67120.8|67100.8|67094.2|67074.2|394
1727088600000|2024-09-23 10:50:00|67116.8|67096.8|67123|67108|67134.3|67114.6|67116.8|67096.8|379
1727088900000|2024-09-23 10:55:00|67122.9|67107.9|67125|67105|67125|67109.3|67111.2|67095.9|322
1727089200000|2024-09-23 11:00:00|67121.9|67106.9|67096.3|67081.3|67127.5|67110.2|67095.9|67080.9|340
1727089500000|2024-09-23 11:05:00|67096.5|67081.5|67086.9|67071.9|67098.2|67083.2|67083.5|67068.5|360
1727089800000|2024-09-23 11:10:00|67086.8|67071.8|67078.6|67063.6|67091.4|67076.4|67070.5|67055.5|305
1727090100000|2024-09-23 11:15:00|67078.9|67063.9|67059.1|67044.1|67085.5|67070.5|67059.1|67042.8|281
1727090400000|2024-09-23 11:20:00|67059|67044|67082.9|67067.9|67083.7|67068.7|67058.7|67043.7|339
1727090700000|2024-09-23 11:25:00|67082.8|67067.8|67079.5|67064.5|67092.4|67077.4|67077.9|67062.9|325
1727091000000|2024-09-23 11:30:00|67079.6|67064.6|67070.1|67055.1|67080.6|67065.6|67060.1|67045.1|322
1727091300000|2024-09-23 11:35:00|67070|67055|67065.1|67050.1|67070|67055|67053.8|67038.8|335
1727091600000|2024-09-23 11:40:00|67065.2|67050.2|67059.8|67044.8|67072.6|67057.6|67056.7|67041.7|260
1727091900000|2024-09-23 11:45:00|67059.9|67044.9|67049.3|67034.3|67073.3|67058.3|67046.8|67031.8|321
1727092200000|2024-09-23 11:50:00|67049.2|67034.2|67060.3|67045.3|67068.4|67052.5|67045.1|67030.1|355
1727092500000|2024-09-23 11:55:00|67060.2|67045.2|67080.6|67060.6|67081.6|67065.5|67060.2|67045.2|417
1727092800000|2024-09-23 12:00:00|67080.7|67060.7|67081.1|67066.1|67087.4|67072.4|67059.5|67044.5|468
1727093100000|2024-09-23 12:05:00|67081|67066|67084|67069|67085.1|67070.1|67072.8|67057.5|330
1727093400000|2024-09-23 12:10:00|67084.2|67069.2|67111.7|67096.7|67114.6|67099.6|67082.8|67067.8|476
1727093700000|2024-09-23 12:15:00|67110.5|67095.5|67145.8|67130.8|67146.2|67131.2|67101.8|67086.8|532
1727094000000|2024-09-23 12:20:00|67145.6|67130.6|67142.1|67122.1|67145.6|67130.6|67117.9|67102.9|494
1727094300000|2024-09-23 12:25:00|67142|67122|67127.2|67107.2|67146.2|67126.2|67123.2|67104.1|344
1727094600000|2024-09-23 12:30:00|67127.3|67107.3|67117.6|67097.6|67127.3|67107.3|67102.9|67087.9|486
1727094900000|2024-09-23 12:35:00|67116.4|67096.4|67108.1|67093.1|67116.9|67099.6|67101.3|67085.9|357
1727095200000|2024-09-23 12:40:00|67108.4|67093.4|67098.8|67083.8|67108.4|67093.4|67091.8|67072.1|437
1727095500000|2024-09-23 12:45:00|67099.2|67084.2|67084.9|67069.9|67100.1|67085.1|67071.2|67055.6|473
1727095800000|2024-09-23 12:50:00|67084.7|67069.7|67052.8|67037.8|67085.5|67070.5|67051.8|67034.4|517
1727096100000|2024-09-23 12:55:00|67050.8|67035.8|67060.1|67045.1|67068.6|67053.6|67050.5|67035.5|466
1727096400000|2024-09-23 13:00:00|67059.8|67044.8|67042|67027|67060|67045|67034|67017.3|520
1727096700000|2024-09-23 13:05:00|67041.8|67026.8|67030.5|67015.5|67043.6|67028.5|67028.9|67012.6|458
1727097000000|2024-09-23 13:10:00|67030.3|67015.3|67034.3|67014.3|67035.1|67019.5|67017.1|67002.1|500
1727097300000|2024-09-23 13:15:00|67034.4|67014.4|67025.8|67010.8|67036.1|67016.1|67005|66989.6|434
1727097600000|2024-09-23 13:20:00|67025.6|67010.6|66993.2|66973.2|67025.6|67010.6|66990.6|66972.2|501
1727097900000|2024-09-23 13:25:00|66992.9|66972.9|66999.3|66984.3|67005.9|66990.9|66987.4|66971.3|538
1727098200000|2024-09-23 13:30:00|66999.5|66984.5|67005.1|66990.1|67019.7|67002.5|66998.8|66981.6|551
1727098500000|2024-09-23 13:35:00|67004.4|66989.4|67004|66989|67009.9|66994.9|66991.7|66976.7|587
1727098800000|2024-09-23 13:40:00|67003.8|66988.8|67014.5|66982.9|67017.8|67001.5|66992.2|66974.8|504
1727099100000|2024-09-23 13:45:00|66989.9|66956.5|67041|67021|67075|67055|66962.4|66934.9|880
1727099400000|2024-09-23 13:50:00|67040|67020|67033.1|67013.1|67059.6|67040.5|67025|67007.8|766
1727099700000|2024-09-23 13:55:00|67032.8|67012.8|67020.2|67000.2|67044.9|67029.9|67011.4|66991.4|692
1727100000000|2024-09-23 14:00:00|67022.4|67002.4|67033.7|67018.7|67039|67024|67006.5|66988.5|686
1727100300000|2024-09-23 14:05:00|67033.6|67018.6|67078.8|67063.8|67104.4|67085.8|67031.3|67013|669
1727100600000|2024-09-23 14:10:00|67079.1|67064.1|67050.7|67030.7|67085|67067.6|67047.2|67030.7|678
1727100900000|2024-09-23 14:15:00|67051.1|67031.1|67016|66996|67051.7|67031.7|67002.2|66985.4|609
1727101200000|2024-09-23 14:20:00|67013.7|66998.7|66999|66984|67036.2|67021.2|66998.2|66983.2|613
1727101500000|2024-09-23 14:25:00|66998.9|66983.9|66982.3|66967.3|67006.9|66990.8|66981|66966|623
1727101800000|2024-09-23 14:30:00|66981.9|66966.9|66948.2|66933.2|66984.7|66969.7|66947.6|66928.2|675
1727102100000|2024-09-23 14:35:00|66948.4|66933.4|66969.8|66954.8|66983.1|66966.1|66928.1|66911.5|639
1727102400000|2024-09-23 14:40:00|66970|66955|66968.9|66953.9|66979.6|66960.6|66947.5|66927.5|546
1727102700000|2024-09-23 14:45:00|66969|66954|67005.4|66985.4|67005.7|66985.7|66969|66954|502
1727103000000|2024-09-23 14:50:00|67005.3|66985.3|66996.2|66981.2|67012|66997|66986.4|66971.4|662
1727103300000|2024-09-23 14:55:00|66996.6|66981.6|67000.4|66985.4|67021.5|67005.3|66995.9|66980.9|678
1727103600000|2024-09-23 15:00:00|67000.3|66985.3|67027.4|67012.4|67028|67012.4|66987.8|66972.8|655
1727103900000|2024-09-23 15:05:00|67027.8|67012.8|67036.1|67021.1|67053.6|67036.5|67024.2|67007.2|629
1727104200000|2024-09-23 15:10:00|67035.7|67020.7|67007.1|66992.1|67041.1|67026.1|67004.4|66986.6|485
1727104500000|2024-09-23 15:15:00|67006.7|66991.7|66998.1|66978.1|67008.4|66993.4|66997.7|66977.8|415
1727104800000|2024-09-23 15:20:00|66998.7|66978.7|66987.8|66972.8|67001|66983.8|66970.2|66955.2|450
1727105100000|2024-09-23 15:25:00|66987.7|66972.7|66985.8|66970.8|66988.5|66973.5|66973.6|66958.6|448
1727105400000|2024-09-23 15:30:00|66986|66971|66978.5|66963.5|66994.6|66979.6|66978.5|66963.5|346
1727105700000|2024-09-23 15:35:00|66978.1|66963.1|66971.7|66956.7|66982.8|66967.8|66969.2|66954.2|424
1727106000000|2024-09-23 15:40:00|66971.6|66956.6|66980|66965|66984|66969|66970.4|66953.8|326
1727106300000|2024-09-23 15:45:00|66979.9|66964.9|66982.9|66967.9|66985.2|66970.2|66966.1|66951.1|352
1727106600000|2024-09-23 15:50:00|66982.8|66967.8|67003.3|66988.3|67007.3|66992.3|66979.5|66964.5|320
1727106900000|2024-09-23 15:55:00|67002.7|66987.7|67007.5|66992.5|67031|67016|66992.4|66977.4|620
1727107200000|2024-09-23 16:00:00|67008.5|66993.5|67045.7|67025.7|67055.8|67035.8|67008.5|66993.5|628
1727107500000|2024-09-23 16:05:00|67045.9|67025.9|67055.2|67040.2|67055.6|67040.6|67030|67015|395
1727107800000|2024-09-23 16:10:00|67056.8|67041.8|67059.4|67044.4|67062.5|67047.4|67049.2|67031.6|429
1727108100000|2024-09-23 16:15:00|67059.5|67044.5|67046.4|67031.4|67067.5|67052.5|67043.2|67028.2|457
1727108400000|2024-09-23 16:20:00|67046.5|67031.5|67044.1|67029.1|67060.5|67045.5|67044.1|67029.1|357
1727108700000|2024-09-23 16:25:00|67044|67029|67043.9|67023.9|67044.7|67029.7|67031.3|67011.3|325
1727109000000|2024-09-23 16:30:00|67044.6|67024.6|67070.9|67050.9|67072.7|67054.2|67041.8|67021.8|338
1727109300000|2024-09-23 16:35:00|67070.7|67050.7|67058|67043|67070.7|67050.7|67048.8|67030.7|336
1727109600000|2024-09-23 16:40:00|67058.1|67043.1|67059|67044|67073|67058|67054|67034|276
1727109900000|2024-09-23 16:45:00|67058.9|67043.9|67071.1|67051.1|67072.4|67056|67056.9|67041.9|275
1727110200000|2024-09-23 16:50:00|67071.3|67051.3|67053.9|67038.9|67073.5|67056.8|67047.7|67032.7|273
1727110500000|2024-09-23 16:55:00|67054.2|67039.2|67055.2|67035.2|67059.7|67044.7|67045.2|67030.2|355
1727110800000|2024-09-23 17:00:00|67055.1|67035.1|67075.5|67060.5|67077.8|67060.5|67053.8|67033.8|334
1727111100000|2024-09-23 17:05:00|67075.4|67060.4|67071.1|67051.1|67079.8|67060.7|67065|67046.3|247
1727111400000|2024-09-23 17:10:00|67071|67051|67066|67051|67075.1|67057.7|67059.7|67044.7|214
1727111700000|2024-09-23 17:15:00|67066.1|67051.1|67060.6|67045.6|67066.1|67051.1|67051.4|67035.6|218
1727112000000|2024-09-23 17:20:00|67060.9|67045.9|67061.6|67046.6|67063.9|67048.9|67059.4|67044.4|204
1727112300000|2024-09-23 17:25:00|67061.4|67046.4|67052.7|67032.7|67061.4|67046.4|67050.3|67030.3|220
1727112600000|2024-09-23 17:30:00|67052.9|67032.9|67046.2|67026.2|67058.4|67038.4|67045.9|67025.9|170
1727112900000|2024-09-23 17:35:00|67046.3|67026.3|67038.8|67023.8|67046.3|67028.8|67031.5|67014|203
1727113200000|2024-09-23 17:40:00|67038.7|67023.7|67059.6|67039.6|67062.6|67042.6|67032.5|67013.9|218
1727113500000|2024-09-23 17:45:00|67059.8|67039.8|67071.4|67051.4|67073.9|67056.1|67054.2|67034.2|264
1727113800000|2024-09-23 17:50:00|67071.5|67051.5|67078.7|67063.7|67081.3|67065.9|67055.8|67035.8|261
1727114100000|2024-09-23 17:55:00|67078.6|67063.6|67078.4|67063.4|67083|67065.9|67070|67050.5|180
1727114400000|2024-09-23 18:00:00|67079.2|67064.2|67091.5|67071.5|67093.6|67075.7|67079.2|67061.2|314
1727114700000|2024-09-23 18:05:00|67091.6|67071.6|67088.4|67073.4|67096.2|67080.8|67085.8|67066.4|255
1727115000000|2024-09-23 18:10:00|67088.2|67073.2|67073.1|67053.1|67088.8|67073.8|67069.6|67049.6|262
1727115300000|2024-09-23 18:15:00|67072.7|67052.7|67079.8|67059.8|67092.3|67074.4|67072.7|67052.7|226
1727115600000|2024-09-23 18:20:00|67079.1|67059.1|67070.3|67055.3|67079.5|67059.5|67069|67049|208
1727115900000|2024-09-23 18:25:00|67070.6|67055.6|67071.4|67051.4|67071.8|67055.8|67063.3|67045.6|213
1727116200000|2024-09-23 18:30:00|67071.5|67051.5|67075.9|67060.9|67075.9|67060.9|67063.4|67043.4|219
1727116500000|2024-09-23 18:35:00|67075.8|67060.8|67074.8|67059.8|67076.7|67061.7|67069.8|67051.3|156
1727116800000|2024-09-23 18:40:00|67074.7|67059.7|67077.5|67057.5|67080.4|67065.4|67070.3|67052.3|184
1727117100000|2024-09-23 18:45:00|67077.8|67057.8|67088.2|67068.2|67088.5|67068.5|67072.3|67052.3|199
1727117400000|2024-09-23 18:50:00|67088.1|67068.1|67106.1|67086.1|67106.8|67086.8|67088.1|67068.1|208
1727117700000|2024-09-23 18:55:00|67106|67086|67105.8|67085.8|67111.6|67092.6|67105.3|67085.3|222
1727118000000|2024-09-23 19:00:00|67105.9|67085.9|67104.1|67089.1|67114.1|67097.9|67101.4|67082.5|267
1727118300000|2024-09-23 19:05:00|67103.9|67088.9|67112.5|67097.5|67113.2|67098.2|67103.7|67088.7|304
1727118600000|2024-09-23 19:10:00|67112.7|67097.7|67111.9|67096.9|67113.6|67098.6|67105.7|67090.7|242
1727118900000|2024-09-23 19:15:00|67112|67097|67115.5|67100.5|67117.9|67102.9|67111.1|67096.1|177
1727119200000|2024-09-23 19:20:00|67115.4|67100.4|67111.8|67091.8|67118.6|67102|67111.8|67091.8|167
1727119500000|2024-09-23 19:25:00|67111.9|67091.9|67112.6|67097.6|67115.6|67100.6|67108.4|67091.7|114
1727119800000|2024-09-23 19:30:00|67112.7|67097.7|67109.4|67094.4|67120.8|67103.6|67109.1|67094|155
1727120100000|2024-09-23 19:35:00|67109.3|67094.3|67103.8|67088.8|67111|67095.1|67099.2|67084.2|162
1727120400000|2024-09-23 19:40:00|67104|67089|67102.4|67082.4|67108.5|67091.1|67100.1|67080.1|179
1727120700000|2024-09-23 19:45:00|67102.6|67082.6|67107.2|67092.2|67107.2|67092.2|67099.6|67082.6|173
1727121000000|2024-09-23 19:50:00|67107.5|67092.5|67130.9|67110.9|67130.9|67110.9|67107.5|67088.6|192
1727121300000|2024-09-23 19:55:00|67131.1|67111.1|67115.8|67100.8|67134.3|67114.3|67115.6|67095.6|253
1727121600000|2024-09-23 20:00:00|67115.9|67100.9|67127|67112|67127.8|67112.8|67114.7|67099.7|175
1727121900000|2024-09-23 20:05:00|67127.2|67112.2|67124.6|67104.6|67127.2|67112.2|67121.8|67102.3|96
1727122200000|2024-09-23 20:10:00|67124.4|67104.4|67125.9|67105.9|67126.6|67108|67121.9|67102.4|87
1727122500000|2024-09-23 20:15:00|67126.1|67106.1|67128.9|67108.9|67135.2|67116.3|67123.4|67105.6|78
1727122800000|2024-09-23 20:20:00|67129|67109|67129.8|67109.8|67133.1|67113.1|67127.9|67107.9|90
1727123100000|2024-09-23 20:25:00|67129.7|67109.7|67127.8|67107.8|67129.8|67109.8|67125.9|67105.9|116
1727123400000|2024-09-23 20:30:00|67127.7|67107.7|67129.3|67109.3|67130.2|67110.2|67127.1|67107.1|81
1727123700000|2024-09-23 20:35:00|67129.4|67109.4|67128.7|67108.7|67130.2|67110.2|67128.6|67108.6|61
1727124000000|2024-09-23 20:40:00|67128.5|67108.5|67128.8|67108.8|67129|67109|67126.8|67106.8|60
1727124300000|2024-09-23 20:45:00|67129|67109|67134.8|67114.8|67137.1|67117.1|67128.8|67108.8|110
1727124600000|2024-09-23 20:50:00|67135|67115|67131.6|67111.6|67143.5|67123.5|67130.9|67110.9|119
1727124900000|2024-09-23 20:55:00|67131.5|67111.5|67134.4|67114.4|67138.1|67118.1|67124.5|67104.5|150
1727125200000|2024-09-23 21:00:00|67136.7|67105.4|67133.8|67077.8|67142|67105.4|67131.1|67074.8|13
1727125500000|2024-09-23 21:05:00|67125.8|67058.8|67136.1|67105.5|67138.6|67106.8|67122.4|67058.8|185
1727125800000|2024-09-23 21:10:00|67136.5|67104.5|67130.3|67085.9|67136.5|67106.3|67122.5|67082.5|208
1727126100000|2024-09-23 21:15:00|67131.3|67085.8|67124.8|67079.1|67132.4|67093.4|67116|67074.5|187
1727126400000|2024-09-23 21:20:00|67124.9|67078.8|67115.7|67078.8|67125.9|67081|67113.8|67074.7|159
1727126700000|2024-09-23 21:25:00|67115.6|67078.4|67122.8|67083.9|67124.9|67084.7|67114.8|67078|159
1727127000000|2024-09-23 21:30:00|67122.4|67083.3|67122.9|67096.1|67127.2|67096.6|67119.8|67083.2|228
1727127300000|2024-09-23 21:35:00|67123.3|67095.8|67123.8|67096.8|67125.6|67096.8|67121|67090.7|170
1727127600000|2024-09-23 21:40:00|67124.3|67096.6|67134.1|67101.3|67135.3|67101.3|67123.6|67095.9|203
1727127900000|2024-09-23 21:45:00|67133.7|67100.6|67132.2|67100.8|67135.2|67103.6|67132.2|67098.9|241
1727128200000|2024-09-23 21:50:00|67132|67100.3|67131.8|67101.1|67133.1|67101.4|67131.3|67099.6|205
1727128500000|2024-09-23 21:55:00|67131.6|67098.2|67130.5|67102.3|67139|67103.4|67129.1|67095.6|174
1727128800000|2024-09-23 22:00:00|67129.2|67104.9|67116.8|67095.7|67131.9|67105.3|67116.8|67092.3|275
1727129100000|2024-09-23 22:05:00|67116.7|67095.6|67123.9|67103.9|67124.6|67104.5|67115.6|67095.6|189
1727129400000|2024-09-23 22:10:00|67123.8|67103.8|67122.3|67102.3|67124.7|67104.7|67121|67101|243
1727129700000|2024-09-23 22:15:00|67122.2|67102.2|67126.5|67106.5|67129.9|67109.9|67122.2|67102.2|168
1727130000000|2024-09-23 22:20:00|67126.1|67106.1|67122.7|67102.7|67126.7|67106.7|67122.7|67102.7|180
1727130300000|2024-09-23 22:25:00|67122.6|67102.6|67129|67109|67132.7|67112.7|67121.9|67101.9|120
1727130600000|2024-09-23 22:30:00|67129.2|67109.2|67132|67112|67132|67112|67129.2|67109.2|95
1727130900000|2024-09-23 22:35:00|67132.1|67112.1|67129.6|67109.6|67132.1|67112.1|67128|67108|99
1727131200000|2024-09-23 22:40:00|67129.5|67109.5|67125.8|67105.8|67130.2|67110.2|67123|67103|90
1727131500000|2024-09-23 22:45:00|67125.9|67105.9|67127.4|67107.4|67128.2|67108.2|67125.6|67105.6|81
1727131800000|2024-09-23 22:50:00|67126.8|67106.8|67127.8|67107.8|67129.7|67109.7|67126.4|67106.4|67
1727132100000|2024-09-23 22:55:00|67127.7|67107.7|67135.2|67115.2|67135.9|67115.9|67127.7|67107.7|120
1727132400000|2024-09-23 23:00:00|67134.8|67114.8|67135|67115|67135.8|67115.8|67132.9|67112.9|163
1727132700000|2024-09-23 23:05:00|67134.8|67114.8|67136.3|67116.3|67136.5|67116.5|67131.6|67111.6|88
1727133000000|2024-09-23 23:10:00|67136.4|67116.4|67140.4|67120.4|67140.4|67120.4|67135.7|67115.7|100
1727133300000|2024-09-23 23:15:00|67139.9|67119.9|67147|67127|67147.1|67127.1|67139.9|67119.9|77
1727133600000|2024-09-23 23:20:00|67147.2|67127.2|67146|67126|67147.8|67127.8|67144.1|67124.1|67
1727133900000|2024-09-23 23:25:00|67146.3|67126.3|67151.1|67131.1|67151.4|67131.4|67146.3|67126.3|81
1727134200000|2024-09-23 23:30:00|67151.2|67131.2|67145.6|67125.6|67151.2|67131.2|67145|67125|85
1727134500000|2024-09-23 23:35:00|67146.4|67126.4|67149.6|67129.6|67149.6|67129.6|67145.2|67125.2|87
1727134800000|2024-09-23 23:40:00|67149.7|67129.7|67156.7|67136.7|67157.4|67137.4|67149.2|67129.2|101
1727135100000|2024-09-23 23:45:00|67156.6|67136.6|67145.3|67125.3|67156.7|67136.7|67144.4|67124.4|122
1727135400000|2024-09-23 23:50:00|67145.2|67125.2|67135.5|67115.5|67145.3|67125.3|67135.5|67115.5|135
1727135700000|2024-09-23 23:55:00|67135.4|67115.4|67136.6|67116.6|67140.6|67120.6|67132.3|67112.3|128
1727136000000|2024-09-24 00:00:00|67136.4|67116.4|67148.5|67128.5|67152.3|67132.3|67130.4|67110.4|315
1727136300000|2024-09-24 00:05:00|67148.3|67128.3|67133.4|67113.4|67150.7|67130.7|67128.2|67108.2|272
1727136600000|2024-09-24 00:10:00|67133.2|67113.2|67124.9|67104.9|67135.7|67115.7|67124|67104|254
1727136900000|2024-09-24 00:15:00|67124.6|67104.6|67140.2|67120.2|67140.4|67120.4|67119.8|67099.8|210
1727137200000|2024-09-24 00:20:00|67140.7|67120.7|67140.9|67120.9|67146.7|67126.7|67135.6|67115.6|237
1727137500000|2024-09-24 00:25:00|67140.8|67120.8|67155.8|67135.8|67157.4|67137.4|67139|67119|260
1727137800000|2024-09-24 00:30:00|67155.7|67135.7|67161|67141|67164.4|67144.4|67154.6|67134.6|225
1727138100000|2024-09-24 00:35:00|67160.8|67140.8|67157.6|67137.6|67167|67147|67155.2|67135.2|226
1727138400000|2024-09-24 00:40:00|67158|67138|67166.9|67146.9|67167.8|67147.8|67157.1|67137.1|212
1727138700000|2024-09-24 00:45:00|67167.1|67147.1|67168|67148|67170.6|67150.6|67163.3|67143.3|195
1727139000000|2024-09-24 00:50:00|67168.2|67148.2|67171.9|67151.9|67174|67155.2|67168.2|67148.2|260
1727139300000|2024-09-24 00:55:00|67171.7|67151.7|67168.1|67148.1|67176.6|67156.6|67166.5|67146.5|243
1727139600000|2024-09-24 01:00:00|67167.9|67147.9|67158.5|67138.5|67168.1|67148.1|67151.5|67131.5|282
1727139900000|2024-09-24 01:05:00|67159|67139|67168|67148|67170.1|67150.1|67157.3|67137.3|373
1727140200000|2024-09-24 01:10:00|67167.9|67147.9|67155.7|67135.7|67170.6|67150.6|67149.7|67129.7|310
1727140500000|2024-09-24 01:15:00|67155.6|67135.6|67166.1|67146.1|67168.3|67148.3|67155.3|67135.3|278
1727140800000|2024-09-24 01:20:00|67166.5|67146.5|67167.9|67147.9|67169.9|67149.9|67161.5|67141.5|278
1727141100000|2024-09-24 01:25:00|67167.4|67147.4|67163.7|67143.7|67174.1|67154.1|67162.7|67142.7|236
1727141400000|2024-09-24 01:30:00|67162.4|67142.4|67146.6|67126.6|67165.9|67145.9|67137.6|67117.6|329
1727141700000|2024-09-24 01:35:00|67146.7|67126.7|67159|67139|67163.9|67143.9|67143.3|67123.3|308
1727142000000|2024-09-24 01:40:00|67159.7|67139.7|67135.3|67115.3|67163.2|67143.2|67133.8|67113.8|285
1727142300000|2024-09-24 01:45:00|67135.2|67115.2|67151.8|67131.8|67154.3|67134.3|67133.5|67113.5|321
1727142600000|2024-09-24 01:50:00|67152.4|67132.4|67155.6|67135.6|67155.8|67135.8|67148.6|67128.6|258
1727142900000|2024-09-24 01:55:00|67155.5|67135.5|67156.2|67136.2|67160|67140|67151.3|67131.3|269
1727143200000|2024-09-24 02:00:00|67156.4|67136.4|67153.7|67133.7|67162.8|67142.8|67150.5|67130.5|233
1727143500000|2024-09-24 02:05:00|67153.8|67133.8|67164.1|67144.1|67164.4|67144.4|67152.8|67132.8|295
1727143800000|2024-09-24 02:10:00|67164.7|67144.7|67168.4|67148.4|67170.7|67150.7|67164.2|67144.2|221
1727144100000|2024-09-24 02:15:00|67167.9|67147.9|67171.9|67151.9|67174.6|67154.6|67167.9|67147.9|235
1727144400000|2024-09-24 02:20:00|67171.8|67151.8|67177|67157|67177.3|67157.3|67171.8|67151.8|110
1727144700000|2024-09-24 02:25:00|67177.1|67157.1|67172.8|67152.8|67178.8|67158.8|67170.9|67150.9|106
1727145000000|2024-09-24 02:30:00|67172.9|67152.9|67171.9|67151.9|67173.5|67153.5|67171.1|67151.1|110
1727145300000|2024-09-24 02:35:00|67172|67152|67178.8|67158.8|67179.4|67159.4|67172|67152|108
1727145600000|2024-09-24 02:40:00|67179.4|67159.4|67173.5|67153.5|67179.5|67159.5|67173.3|67153.3|75
1727145900000|2024-09-24 02:45:00|67173.6|67153.6|67178.3|67158.3|67178.6|67158.6|67169.1|67149.1|109
1727146200000|2024-09-24 02:50:00|67178.2|67158.2|67169.6|67149.6|67180.7|67160.7|67167.7|67147.7|159
1727146500000|2024-09-24 02:55:00|67169.7|67149.7|67167.7|67147.7|67171.8|67151.8|67160.7|67140.7|292
1727146800000|2024-09-24 03:00:00|67167.8|67147.8|67147.9|67127.9|67167.8|67147.8|67147.5|67127.5|162
1727147100000|2024-09-24 03:05:00|67147.8|67127.8|67140.1|67120.1|67154.8|67134.8|67139.5|67119.5|195
1727147400000|2024-09-24 03:10:00|67140.5|67120.5|67140.6|67120.6|67142.7|67122.7|67134.8|67114.8|216
1727147700000|2024-09-24 03:15:00|67140.7|67120.7|67144.6|67124.6|67145.1|67125.1|67131.5|67111.5|226
1727148000000|2024-09-24 03:20:00|67143.8|67123.8|67139.7|67119.7|67148|67128|67139.7|67119.7|149
1727148300000|2024-09-24 03:25:00|67139.8|67119.8|67128.8|67108.8|67140.8|67120.8|67128.4|67108.4|194
1727148600000|2024-09-24 03:30:00|67128.7|67108.7|67129.5|67109.5|67133.8|67113.8|67128|67108|245
1727148900000|2024-09-24 03:35:00|67130.1|67110.1|67130.9|67110.9|67139.7|67119.7|67129.2|67109.2|192
1727149200000|2024-09-24 03:40:00|67131|67111|67124.7|67104.7|67132|67112|67124.4|67104.4|113
1727149500000|2024-09-24 03:45:00|67124.5|67104.5|67123.1|67103.1|67131|67111|67121.4|67101.4|158
1727149800000|2024-09-24 03:50:00|67123.8|67103.8|67124.1|67104.1|67124.6|67104.6|67119.2|67099.2|104
1727150100000|2024-09-24 03:55:00|67124.2|67104.2|67124.9|67104.9|67126.2|67106.2|67123|67103|105
1727150400000|2024-09-24 04:00:00|67125.1|67105.1|67131.2|67111.2|67131.2|67111.2|67119.2|67099.2|180
1727150700000|2024-09-24 04:05:00|67130.7|67110.7|67142.2|67122.2|67142.5|67122.5|67130.7|67110.7|201
1727151000000|2024-09-24 04:10:00|67142|67122|67130.6|67110.6|67144.8|67124.8|67130.5|67110.5|189
1727151300000|2024-09-24 04:15:00|67130.9|67110.9|67124|67104|67132.1|67112.1|67123.7|67103.7|174
1727151600000|2024-09-24 04:20:00|67124.4|67104.4|67112.7|67092.7|67125.6|67105.6|67112.7|67092.7|189
1727151900000|2024-09-24 04:25:00|67112.5|67092.5|67115|67095|67115.8|67095.8|67109.1|67089.1|160
1727152200000|2024-09-24 04:30:00|67114.9|67094.9|67113.4|67093.4|67116.2|67096.2|67108.7|67088.7|259
1727152500000|2024-09-24 04:35:00|67113.3|67093.3|67106.6|67086.6|67113.5|67093.5|67102.9|67082.9|206
1727152800000|2024-09-24 04:40:00|67106.5|67086.5|67097.3|67077.3|67106.5|67086.5|67095.5|67075.5|171
1727153100000|2024-09-24 04:45:00|67097.5|67077.5|67097.3|67077.3|67100.6|67080.6|67095|67075|177
1727153400000|2024-09-24 04:50:00|67097.4|67077.4|67094.5|67074.5|67104.5|67084.5|67094.5|67074.5|175
1727153700000|2024-09-24 04:55:00|67094.6|67074.6|67099.2|67079.2|67104.4|67084.4|67094.1|67074.1|156
1727154000000|2024-09-24 05:00:00|67098.9|67078.9|67107.1|67087.1|67108.6|67088.6|67093.4|67073.4|265
1727154300000|2024-09-24 05:05:00|67107.2|67087.2|67102|67082|67116.4|67096.4|67100.9|67080.9|269
1727154600000|2024-09-24 05:10:00|67102.4|67082.4|67100.7|67080.7|67104.9|67084.9|67096.4|67076.4|261
1727154900000|2024-09-24 05:15:00|67100.2|67080.2|67096.1|67076.1|67102|67082|67094.2|67074.2|200
1727155200000|2024-09-24 05:20:00|67096|67076|67092.3|67072.3|67096.4|67076.4|67091.7|67071.7|140
1727155500000|2024-09-24 05:25:00|67092.4|67072.4|67085.9|67065.9|67094.3|67074.3|67082.8|67062.8|187
1727155800000|2024-09-24 05:30:00|67086.2|67066.2|67089.3|67069.3|67099.7|67079.7|67084.8|67064.8|297
1727156100000|2024-09-24 05:35:00|67089.4|67069.4|67104.7|67084.7|67107.8|67087.8|67089.4|67069.4|368
1727156400000|2024-09-24 05:40:00|67104.2|67084.2|67104.2|67084.2|67106.6|67086.6|67092.7|67072.7|343
1727156700000|2024-09-24 05:45:00|67104.8|67084.8|67105.3|67085.3|67115.1|67095.1|67103|67083|258
1727157000000|2024-09-24 05:50:00|67105.4|67085.4|67095.1|67075.1|67105.8|67085.8|67091.2|67071.2|281
1727157300000|2024-09-24 05:55:00|67095.6|67075.6|67101.4|67081.4|67104.8|67084.8|67095.5|67075.5|388
1727157600000|2024-09-24 06:00:00|67105.1|67085.1|67120.2|67100.2|67125.1|67105.1|67103.2|67083.2|477
1727157900000|2024-09-24 06:05:00|67120|67100|67131.9|67111.9|67133.4|67113.4|67113.1|67094.3|471
1727158200000|2024-09-24 06:10:00|67132.8|67112.8|67144.6|67124.6|67146.5|67126.5|67129|67109|412
1727158500000|2024-09-24 06:15:00|67143.9|67123.9|67155.4|67135.4|67156.9|67138|67138.4|67120.2|463
1727158800000|2024-09-24 06:20:00|67154.9|67134.9|67153|67133|67167.8|67147.8|67149.6|67132.8|359
1727159100000|2024-09-24 06:25:00|67152.2|67132.2|67169.8|67149.8|67169.8|67152.9|67150.6|67132.2|389
1727159400000|2024-09-24 06:30:00|67170.1|67150.1|67158.9|67138.9|67174.8|67154.8|67152.3|67132.3|376
1727159700000|2024-09-24 06:35:00|67159|67139|67139.7|67119.7|67159|67139|67131.7|67114|438
1727160000000|2024-09-24 06:40:00|67139.8|67119.8|67141.1|67121.1|67152|67133.1|67128.5|67113.3|390
1727160300000|2024-09-24 06:45:00|67138.8|67118.8|67101.3|67081.3|67148.9|67129.7|67101|67081|481
1727160600000|2024-09-24 06:50:00|67101.1|67081.1|67093.8|67073.8|67108.9|67088.9|67084|67064|468
1727160900000|2024-09-24 06:55:00|67093.7|67073.7|67105.6|67090.6|67111.9|67096.3|67084.5|67069.5|511
1727161200000|2024-09-24 07:00:00|67105.5|67090.5|67113.6|67098.6|67117.6|67102.1|67094.1|67079.1|476
1727161500000|2024-09-24 07:05:00|67113.8|67098.8|67079.6|67064.6|67120.5|67105.5|67075.4|67060.4|487
1727161800000|2024-09-24 07:10:00|67079.5|67064.5|67068.1|67053.1|67084.6|67069.6|67063.3|67048.3|497
1727162100000|2024-09-24 07:15:00|67068|67053|67052.5|67037.5|67068|67053|67039.8|67019.8|486
1727162400000|2024-09-24 07:20:00|67052.6|67037.6|67061.5|67046.5|67071|67056|67050.1|67035.1|402
1727162700000|2024-09-24 07:25:00|67062.3|67047.3|67061.3|67041.3|67066.4|67051.4|67048.3|67031.8|494
1727163000000|2024-09-24 07:30:00|67061.4|67041.4|67042.9|67027.9|67070.4|67055|67042.7|67025.8|485
1727163300000|2024-09-24 07:35:00|67043.5|67028.5|67044.6|67024.6|67052.5|67034.7|67033.4|67017.7|446
1727163600000|2024-09-24 07:40:00|67044|67024|67033.7|67018.7|67055.1|67040.1|67031.1|67011.1|414
1727163900000|2024-09-24 07:45:00|67033.6|67018.6|67018.1|66998.1|67035.7|67018.7|67000.2|66980.2|528
1727164200000|2024-09-24 07:50:00|67019.2|66999.2|67012.6|66997.6|67019.6|67003.5|67001.3|66984.6|426
1727164500000|2024-09-24 07:55:00|67012.5|66997.5|67027.6|67007.6|67031.4|67014|67009.7|66994.1|396
1727164800000|2024-09-24 08:00:00|67029.1|67009.1|66980.5|66965.5|67033.1|67013.1|66979.5|66964.5|559
1727165100000|2024-09-24 08:05:00|66980.4|66965.4|66984.9|66969.9|66993.5|66976.4|66978.1|66962.1|445
1727165400000|2024-09-24 08:10:00|66985|66970|66967.9|66952.9|66988.1|66973.1|66964.7|66949.7|441
1727165700000|2024-09-24 08:15:00|66968|66953|66973.7|66958.7|66979.6|66964.6|66959.7|66944.7|371
1727166000000|2024-09-24 08:20:00|66973.3|66958.3|66967.1|66952.1|66983.8|66968.8|66952.3|66937.3|422
1727166300000|2024-09-24 08:25:00|66967.3|66952.3|66960.1|66945.1|66972.2|66957.2|66948.2|66933.2|474
1727166600000|2024-09-24 08:30:00|66959.9|66944.9|66942.8|66927.8|66961.1|66946.1|66938.3|66923.3|475
1727166900000|2024-09-24 08:35:00|66942.9|66927.9|66938.7|66923.7|66946.7|66931.7|66927.2|66910.5|456
1727167200000|2024-09-24 08:40:00|66938.8|66923.8|66923.5|66908.5|66940.5|66924.5|66916.9|66901.9|380
1727167500000|2024-09-24 08:45:00|66924.2|66909.2|66927.6|66912.6|66931.2|66916.2|66916|66901|388
1727167800000|2024-09-24 08:50:00|66927.7|66912.7|66926.6|66911.6|66945.8|66926.9|66923.8|66908.8|366
1727168100000|2024-09-24 08:55:00|66926.8|66911.8|66946.8|66926.8|66948.7|66931|66925.2|66910.2|457
1727168400000|2024-09-24 09:00:00|66946.9|66926.9|66934.7|66919.7|66951.4|66935.3|66934.7|66919.7|378
1727168700000|2024-09-24 09:05:00|66934.9|66919.9|66945.5|66930.5|66958.1|66940.1|66931.3|66916.3|371
1727169000000|2024-09-24 09:10:00|66945.2|66930.2|66937.5|66922.5|66945.2|66930.2|66932.8|66917.8|286
1727169300000|2024-09-24 09:15:00|66937.6|66922.6|66934.5|66919.5|66948.1|66933.1|66931.6|66916.6|332
1727169600000|2024-09-24 09:20:00|66934.7|66919.7|66931|66916|66941.7|66926.7|66929.4|66914.4|304
1727169900000|2024-09-24 09:25:00|66930.7|66915.7|66935|66920|66936|66921|66924|66909|274
1727170200000|2024-09-24 09:30:00|66935.2|66920.2|66919.9|66904.9|66939|66923.4|66911|66896|342
1727170500000|2024-09-24 09:35:00|66920.2|66905.2|66928.1|66913.1|66939.7|66924.7|66920.2|66905.2|381
1727170800000|2024-09-24 09:40:00|66927.9|66912.9|66943.7|66928.7|66944.3|66929.3|66926.5|66911.5|311
1727171100000|2024-09-24 09:45:00|66943.5|66928.5|66974.1|66959.1|66974.6|66959.6|66942.7|66927.7|448
1727171400000|2024-09-24 09:50:00|66974|66959|66976.8|66961.8|66979.8|66964.8|66968.3|66952.9|333
1727171700000|2024-09-24 09:55:00|66976.9|66961.9|66974.8|66959.8|67000.4|66983.5|66972.9|66957.9|340
1727172000000|2024-09-24 10:00:00|66974.7|66959.7|66958.9|66943.9|66975.2|66960.2|66957.4|66942.4|344
1727172300000|2024-09-24 10:05:00|66959.1|66944.1|66944.2|66929.2|66960.7|66945.7|66940.4|66925.4|344
1727172600000|2024-09-24 10:10:00|66944.1|66929.1|66959|66944|66962|66947|66942.5|66927.5|396
1727172900000|2024-09-24 10:15:00|66959.2|66944.2|66949.8|66934.8|66973|66958|66949.8|66934.8|337
1727173200000|2024-09-24 10:20:00|66949.7|66934.7|66961.6|66946.6|66966.7|66951.7|66947.2|66932.2|327
1727173500000|2024-09-24 10:25:00|66961.4|66946.4|66984.1|66969.1|66984.7|66969.7|66961.4|66946.4|345
1727173800000|2024-09-24 10:30:00|66984|66969|66973.3|66958.3|66984.3|66969.3|66965.9|66950.9|315
1727174100000|2024-09-24 10:35:00|66973.7|66958.7|66995.7|66980.7|67013.4|66998.4|66973.2|66958.2|424
1727174400000|2024-09-24 10:40:00|66995.6|66980.6|66990.4|66970.4|66999.3|66980.7|66985.5|66969|265
1727174700000|2024-09-24 10:45:00|66990.5|66970.5|66991.4|66976.4|67006|66986|66983.7|66963.7|285
1727175000000|2024-09-24 10:50:00|66991.6|66976.6|67013.3|66998.3|67024.3|67007.5|66991.3|66976.3|395
1727175300000|2024-09-24 10:55:00|67013.4|66998.4|67018.9|67003.9|67025.3|67010.3|67008.5|66993.5|438
1727175600000|2024-09-24 11:00:00|67019|67004|67034.2|67019.2|67036.6|67021.6|67018.8|67003.8|383
1727175900000|2024-09-24 11:05:00|67034.4|67019.4|67041.9|67026.9|67046.3|67031.3|67031|67016|358
1727176200000|2024-09-24 11:10:00|67041.7|67026.7|67038.6|67023.6|67049.2|67034.2|67038.4|67023.4|285
1727176500000|2024-09-24 11:15:00|67038.5|67023.5|67039.1|67024.1|67044.6|67029.6|67030.9|67015.9|312
1727176800000|2024-09-24 11:20:00|67039|67024|67043.5|67028.5|67048.5|67033.5|67037.3|67021.7|227
1727177100000|2024-09-24 11:25:00|67043.3|67028.3|67036.9|67021.9|67048.9|67033.9|67036.6|67021.6|230
1727177400000|2024-09-24 11:30:00|67036.8|67021.8|67051.9|67036.9|67057|67038.5|67028|67013|334
1727177700000|2024-09-24 11:35:00|67052.1|67037.1|67038|67023|67054.6|67039.6|67038|67023|297
1727178000000|2024-09-24 11:40:00|67038.3|67023.3|67041.6|67021.6|67045.2|67028.3|67034.8|67019.8|283
1727178300000|2024-09-24 11:45:00|67041|67021|67019.4|66999.4|67041.1|67021.1|67018.6|66998.6|299
1727178600000|2024-09-24 11:50:00|67019.6|66999.6|67009.9|66989.9|67026.7|67006.7|67009.9|66989.9|333
1727178900000|2024-09-24 11:55:00|67007.8|66992.8|67015.2|66995.2|67027.6|67012.6|67007.8|66992.8|347
1727179200000|2024-09-24 12:00:00|67015.1|66995.1|66993.4|66978.4|67015.1|66996.6|66993.2|66978.2|369
1727179500000|2024-09-24 12:05:00|66993.3|66978.3|66986.7|66971.7|66993.3|66978.3|66962|66947|453
1727179800000|2024-09-24 12:10:00|66986.5|66971.5|66960.7|66945.7|66986.7|66971.7|66957.3|66942.3|361
1727180100000|2024-09-24 12:15:00|66960.9|66945.9|66962.6|66947.6|66974.2|66959.2|66956.4|66941.4|352
1727180400000|2024-09-24 12:20:00|66961.6|66946.6|66963.4|66948.4|66968.8|66953.8|66952.8|66937.8|319
1727180700000|2024-09-24 12:25:00|66964|66949|66978.5|66963.5|66980.8|66965.8|66964|66949|355
1727181000000|2024-09-24 12:30:00|66978.6|66963.6|66950.8|66935.8|66984.5|66969.5|66950.4|66935.4|396
1727181300000|2024-09-24 12:35:00|66950.7|66935.7|66922.3|66907.3|66959.1|66944.1|66918.9|66901.7|494
1727181600000|2024-09-24 12:40:00|66922.2|66907.2|66921.3|66901.3|66928.3|66913.3|66898.2|66879.4|574
1727181900000|2024-09-24 12:45:00|66921.7|66901.7|66923.7|66908.7|66930|66915|66910.7|66895.7|487
1727182200000|2024-09-24 12:50:00|66923.4|66908.4|66923.5|66908.5|66933.4|66918.4|66919.8|66904.8|372
1727182500000|2024-09-24 12:55:00|66923.7|66908.7|66937.6|66917.6|66944.2|66926.7|66919.8|66904.8|479
1727182800000|2024-09-24 13:00:00|66937.8|66917.8|66927.3|66912.3|66953.6|66935.2|66927.3|66912.3|531
1727183100000|2024-09-24 13:05:00|66927.1|66912.1|66929.6|66909.6|66938.7|66923.7|66914|66899|467
1727183400000|2024-09-24 13:10:00|66929.5|66909.5|66952.1|66937.1|66956.6|66941.6|66922.6|66907.6|480
1727183700000|2024-09-24 13:15:00|66954.3|66939.3|66949.6|66934.6|66957|66942|66932.8|66917.8|444
1727184000000|2024-09-24 13:20:00|66949.1|66934.1|66944.2|66929.2|66952.7|66937.7|66939.4|66924.4|421
1727184300000|2024-09-24 13:25:00|66944|66929|66932.4|66917.4|66944|66929|66919.3|66904.3|495
1727184600000|2024-09-24 13:30:00|66932.2|66917.2|66951.4|66936.4|66962.3|66947.3|66923.5|66908.5|696
1727184900000|2024-09-24 13:35:00|66952.2|66937.2|66951.9|66936.9|66972|66955.8|66945.8|66930.8|560
1727185200000|2024-09-24 13:40:00|66951.3|66936.3|66972.4|66957.4|66976.2|66961.2|66950.8|66935.8|529
1727185500000|2024-09-24 13:45:00|66972|66957|66967.3|66952.3|66983.9|66968.9|66963.7|66948.7|527
1727185800000|2024-09-24 13:50:00|66967.2|66952.2|66972.4|66957.4|66984.9|66967.8|66955.9|66940.9|463
1727186100000|2024-09-24 13:55:00|66971.6|66956.6|66948.6|66928.6|66971.9|66956.9|66942.7|66922.7|470
1727186400000|2024-09-24 14:00:00|66949.1|66927|66905.2|66890.2|66950|66930|66902.9|66887.9|850
1727186700000|2024-09-24 14:05:00|66905.1|66890.1|66856.6|66841.6|66920.8|66905.8|66852.5|66834.7|733
1727187000000|2024-09-24 14:10:00|66854.9|66834.9|66850.1|66830.1|66854.9|66836.9|66827.6|66807.6|692
1727187300000|2024-09-24 14:15:00|66850.8|66830.8|66831.5|66816.5|66856.2|66836.2|66814.9|66798.2|651
1727187600000|2024-09-24 14:20:00|66832|66817|66825|66805|66841.5|66823.4|66804.7|66789.7|680
1727187900000|2024-09-24 14:25:00|66824.7|66804.7|66818.5|66798.5|66825.1|66805.1|66800.2|66781.3|613
1727188200000|2024-09-24 14:30:00|66818.4|66798.4|66858.2|66838.2|66861|66841|66815.4|66795.4|592
1727188500000|2024-09-24 14:35:00|66858.1|66838.1|66883.4|66868.4|66896.3|66881.3|66857.5|66837.5|611
1727188800000|2024-09-24 14:40:00|66881.2|66866.2|66853.5|66838.5|66881.2|66866.2|66853.5|66838.5|610
1727189100000|2024-09-24 14:45:00|66853.6|66838.6|66869.8|66854.8|66878.2|66860|66838.9|66823.9|563
1727189400000|2024-09-24 14:50:00|66869.7|66854.7|66872.8|66857.8|66904.1|66889.1|66869.4|66854.4|600
1727189700000|2024-09-24 14:55:00|66873|66858|66873.5|66858.5|66886.8|66871.8|66866.9|66849.2|531
1727190000000|2024-09-24 15:00:00|66873.6|66858.6|66871.2|66856.2|66881.8|66866.8|66855.3|66840.3|623
1727190300000|2024-09-24 15:05:00|66871.7|66856.7|66857.8|66842.8|66879.2|66864.2|66848.9|66830.8|515
1727190600000|2024-09-24 15:10:00|66857.9|66842.9|66862.8|66842.8|66870.4|66850.9|66845.1|66830.1|469
1727190900000|2024-09-24 15:15:00|66861|66846|66856.3|66841.3|66880.5|66861.7|66856.3|66841.3|512
1727191200000|2024-09-24 15:20:00|66856.5|66841.5|66879.3|66864.3|66890.8|66875.8|66856.3|66841.3|523
1727191500000|2024-09-24 15:25:00|66879.2|66864.2|66854.1|66839.1|66879.2|66864.2|66841.3|66826.3|457
1727191800000|2024-09-24 15:30:00|66854|66839|66869.3|66854.3|66876.2|66861.2|66849|66834|432
1727192100000|2024-09-24 15:35:00|66869.4|66854.4|66877|66862|66888.4|66873.4|66866.6|66851.6|430
1727192400000|2024-09-24 15:40:00|66876.4|66861.4|66891|66876|66893.8|66878.8|66874.6|66859.6|362
1727192700000|2024-09-24 15:45:00|66891.4|66876.4|66888.3|66873.3|66899.1|66882.2|66888|66873|355
1727193000000|2024-09-24 15:50:00|66888.4|66873.4|66892.4|66877.4|66893.4|66878.4|66884.6|66869.6|349
1727193300000|2024-09-24 15:55:00|66892.3|66877.3|66880|66865|66892.4|66877.4|66872.8|66857.8|455
1727193600000|2024-09-24 16:00:00|66879.9|66864.9|66850|66835|66882.3|66867.3|66843.5|66826.1|353
1727193900000|2024-09-24 16:05:00|66849.7|66834.7|66845|66830|66856|66841|66838.2|66821.3|370
1727194200000|2024-09-24 16:10:00|66844.9|66829.9|66832|66817|66856.2|66836.2|66826|66809.6|252
1727194500000|2024-09-24 16:15:00|66832.3|66817.3|66836.4|66816.4|66843.9|66828.9|66826.5|66811.1|281
1727194800000|2024-09-24 16:20:00|66836.2|66816.2|66838.2|66823.2|66853.2|66837|66829.6|66814.6|282
1727195100000|2024-09-24 16:25:00|66838.1|66823.1|66847.9|66827.9|66849.6|66832.4|66836.7|66818.6|255
1727195400000|2024-09-24 16:30:00|66847.8|66827.8|66857.7|66837.7|66866.3|66850.2|66847.8|66827.8|333
1727195700000|2024-09-24 16:35:00|66857.8|66837.8|66851.7|66836.7|66860.7|66840.7|66848|66828.5|222
1727196000000|2024-09-24 16:40:00|66851.9|66836.9|66836.4|66821.4|66852.8|66837.8|66836.1|66821.1|184
1727196300000|2024-09-24 16:45:00|66836.2|66821.2|66818.6|66798.6|66837.9|66821.2|66818.6|66798.6|249
1727196600000|2024-09-24 16:50:00|66818.7|66798.7|66816.1|66801.1|66827.7|66809.6|66809.1|66793.5|246
1727196900000|2024-09-24 16:55:00|66818.1|66803.1|66830.2|66815.2|66834.9|66818.9|66814.4|66797.2|279
1727197200000|2024-09-24 17:00:00|66830.3|66815.3|66837.6|66817.6|66839|66824|66829.9|66811.1|234
1727197500000|2024-09-24 17:05:00|66838.6|66818.6|66840.6|66820.6|66841.6|66825.9|66829.9|66811.2|286
1727197800000|2024-09-24 17:10:00|66840.5|66820.5|66829.6|66809.6|66840.5|66821.3|66823.8|66805.5|259
1727198100000|2024-09-24 17:15:00|66829.5|66809.5|66844.3|66829.3|66846.7|66829.3|66821.4|66801.4|286
1727198400000|2024-09-24 17:20:00|66844.4|66829.4|66839.6|66819.6|66849.3|66831.8|66833.4|66813.4|218
1727198700000|2024-09-24 17:25:00|66839.8|66819.8|66838.2|66823.2|66840.7|66825.7|66834.4|66815.7|197
1727199000000|2024-09-24 17:30:00|66838.4|66823.4|66843.6|66823.6|66852.7|66837.7|66837.1|66822.1|253
1727199300000|2024-09-24 17:35:00|66843.8|66823.8|66838.4|66818.4|66844.2|66824.2|66831.9|66811.9|169
1727199600000|2024-09-24 17:40:00|66838.5|66818.5|66824.4|66804.4|66839.7|66819.8|66819.5|66799.5|186
1727199900000|2024-09-24 17:45:00|66824.3|66804.3|66830.6|66810.6|66832.6|66814.5|66820.9|66802|164
1727200200000|2024-09-24 17:50:00|66830.7|66810.7|66811.4|66791.4|66830.7|66812.9|66811.3|66791.3|180
1727200500000|2024-09-24 17:55:00|66811.2|66791.2|66809.7|66789.7|66814.1|66794.1|66802.7|66782.7|239
1727200800000|2024-09-24 18:00:00|66809.6|66789.6|66806.4|66786.4|66817.1|66799.6|66800.7|66782.2|229
1727201100000|2024-09-24 18:05:00|66806.5|66786.5|66803.3|66788.3|66806.8|66788.4|66800.1|66782.3|176
1727201400000|2024-09-24 18:10:00|66803.5|66788.5|66812.7|66797.7|66815.3|66798|66800.2|66782.6|172
1727201700000|2024-09-24 18:15:00|66812.1|66797.1|66814.2|66794.2|66827.2|66810.1|66812.1|66793.6|288
1727202000000|2024-09-24 18:20:00|66814.3|66794.3|66800.4|66780.4|66814.5|66794.5|66800.3|66780.3|202
1727202300000|2024-09-24 18:25:00|66800.6|66780.6|66799.5|66779.5|66800.6|66780.6|66785.2|66765.2|213
1727202600000|2024-09-24 18:30:00|66799.3|66779.3|66795.9|66775.9|66802.5|66787.5|66793.6|66773.6|193
1727202900000|2024-09-24 18:35:00|66796.6|66776.6|66799.2|66784.2|66805.5|66785.8|66796.2|66776.2|190
1727203200000|2024-09-24 18:40:00|66798.1|66783.1|66800.5|66785.5|66805.8|66790.8|66797|66782|168
1727203500000|2024-09-24 18:45:00|66800.4|66785.4|66799.6|66779.6|66805.6|66790.6|66798.4|66778.4|145
1727203800000|2024-09-24 18:50:00|66799.9|66779.9|66794|66774|66800.2|66780.2|66786.7|66767.1|181
1727204100000|2024-09-24 18:55:00|66793.9|66773.9|66788.5|66768.5|66794.1|66776.4|66782.4|66764.3|241
1727204400000|2024-09-24 19:00:00|66788.3|66768.3|66785.2|66770.2|66796.7|66776.7|66782.5|66766|243
1727204700000|2024-09-24 19:05:00|66785|66770|66761.7|66746.7|66785|66770|66761.1|66742.1|280
1727205000000|2024-09-24 19:10:00|66761.9|66746.9|66760.2|66740.2|66768.8|66750.7|66759.5|66739.5|233
1727205300000|2024-09-24 19:15:00|66760.7|66740.7|66746|66731|66761.3|66745.9|66744.8|66729.8|194
1727205600000|2024-09-24 19:20:00|66745.7|66730.7|66756.7|66736.7|66760.2|66740.2|66745.5|66730.5|166
1727205900000|2024-09-24 19:25:00|66756.6|66736.6|66752.5|66732.5|66757.9|66737.9|66747.2|66727.2|177
1727206200000|2024-09-24 19:30:00|66754.3|66734.3|66737.6|66717.6|66754.6|66734.6|66736.6|66716.6|146
1727206500000|2024-09-24 19:35:00|66737.9|66717.9|66745.7|66725.7|66753.8|66733.8|66737.8|66717.8|210
1727206800000|2024-09-24 19:40:00|66745.5|66725.5|66743.5|66723.5|66746.7|66726.8|66737.8|66719.2|196
1727207100000|2024-09-24 19:45:00|66743.4|66723.4|66739.9|66724.9|66745.1|66730.1|66739.9|66720|172
1727207400000|2024-09-24 19:50:00|66739.1|66724.1|66732.5|66712.5|66742.5|66727.5|66729.8|66712.4|167
1727207700000|2024-09-24 19:55:00|66732.7|66712.7|66729.4|66709.4|66736.6|66716.6|66728.7|66708.7|199
1727208000000|2024-09-24 20:00:00|66729|66709|66732.2|66712.2|66732.6|66712.6|66726.5|66706.5|140
1727208300000|2024-09-24 20:05:00|66731.9|66711.9|66730.4|66710.4|66734.2|66714.2|66726|66706|103
1727208600000|2024-09-24 20:10:00|66730.3|66710.3|66727.3|66707.3|66733.7|66713.7|66725.9|66705.9|99
1727208900000|2024-09-24 20:15:00|66727.4|66707.4|66736.9|66716.9|66736.9|66716.9|66724.1|66704.1|73
1727209200000|2024-09-24 20:20:00|66736.7|66716.7|66726.8|66706.8|66736.7|66716.7|66726.8|66706.8|75
1727209500000|2024-09-24 20:25:00|66726.6|66706.6|66729.3|66709.3|66738.8|66718.8|66718.6|66698.6|163
1727209800000|2024-09-24 20:30:00|66729.2|66709.2|66724.1|66704.1|66729.2|66709.2|66720.4|66700.4|119
1727210100000|2024-09-24 20:35:00|66724.2|66704.2|66717.5|66697.5|66724.3|66704.3|66717.4|66697.4|107
1727210400000|2024-09-24 20:40:00|66718.1|66698.1|66721.1|66701.1|66724.8|66704.8|66718|66698|121
1727210700000|2024-09-24 20:45:00|66721|66701|66716.1|66696.1|66725.7|66705.7|66715.7|66695.7|104
1727211000000|2024-09-24 20:50:00|66716|66696|66707.2|66687.2|66717.3|66697.3|66707.2|66687.2|86
1727211300000|2024-09-24 20:55:00|66707.6|66687.6|66713.7|66692.5|66714.2|66693.4|66705.1|66681.8|195
1727211600000|2024-09-24 21:00:00|66713.5|66692.3|66715.9|66690.8|66740.4|66692.3|66713.5|66683.1|105
1727211900000|2024-09-24 21:05:00|66715.3|66690.2|66722.5|66696.9|66725.1|66697.2|66709.5|66683.4|136
1727212200000|2024-09-24 21:10:00|66722.7|66697.1|66722.3|66697|66723.7|66697.1|66717.9|66693|108
1727212500000|2024-09-24 21:15:00|66722.4|66696.9|66726.3|66696.3|66736.7|66697|66722.2|66692.8|99
1727212800000|2024-09-24 21:20:00|66724.7|66696.8|66721.2|66696.1|66728.9|66702.9|66721.2|66695.3|174
1727213100000|2024-09-24 21:25:00|66721.1|66696.7|66718.9|66694.8|66721.1|66697|66717.7|66694.5|121
1727213400000|2024-09-24 21:30:00|66719.3|66694.2|66719.1|66694.1|66719.9|66694.5|66718.8|66693.4|133
1727213700000|2024-09-24 21:35:00|66718.6|66694.2|66718.5|66693.2|66718.8|66694.2|66717.3|66692.9|116
1727214000000|2024-09-24 21:40:00|66718.6|66693.6|66718.3|66694|66719.9|66694.5|66717.4|66692.8|108
1727214300000|2024-09-24 21:45:00|66718|66694.1|66717.6|66693.6|66722.3|66694.4|66717|66692.1|127
1727214600000|2024-09-24 21:50:00|66717.7|66693.3|66719.6|66694.6|66721.2|66695.6|66715.2|66693.2|136
1727214900000|2024-09-24 21:55:00|66719.8|66695|66722|66695.6|66726.4|66697.8|66719.7|66688.7|102
1727215200000|2024-09-24 22:00:00|66722.3|66695.8|66710.2|66690.2|66722.3|66695.8|66707|66683.8|172
1727215500000|2024-09-24 22:05:00|66710.1|66690.1|66710.3|66690.3|66710.7|66690.7|66708.2|66688.2|87
1727215800000|2024-09-24 22:10:00|66710.2|66690.2|66713.3|66693.3|66716.3|66696.3|66710.1|66690.1|100
1727216100000|2024-09-24 22:15:00|66713.2|66693.2|66714.3|66694.3|66717.8|66697.8|66713.2|66693.2|107
1727216400000|2024-09-24 22:20:00|66714.4|66694.4|66710.9|66690.9|66714.4|66694.4|66710.4|66690.4|84
1727216700000|2024-09-24 22:25:00|66710.7|66690.7|66710.1|66690.1|66710.7|66693.2|66707.8|66690.1|42
1727217000000|2024-09-24 22:30:00|66710.2|66690.2|66709.8|66689.8|66710.8|66693.3|66707.8|66688.3|89
1727217300000|2024-09-24 22:35:00|66709.7|66689.7|66689.5|66669.5|66710.6|66692.9|66688.1|66668.1|144
1727217600000|2024-09-24 22:40:00|66689.4|66669.4|66687.3|66667.3|66692.3|66672.3|66685.7|66665.7|141
1727217900000|2024-09-24 22:45:00|66687.5|66667.5|66671.1|66651.1|66688|66668|66670.6|66650.6|167
1727218200000|2024-09-24 22:50:00|66671.3|66651.3|66665|66645|66672.4|66652.4|66663.2|66643.2|116
1727218500000|2024-09-24 22:55:00|66664.7|66644.7|66660|66640|66664.7|66644.7|66659.3|66639.3|190
1727218800000|2024-09-24 23:00:00|66660.2|66640.2|66682.2|66662.2|66682.9|66662.9|66660|66640|186
1727219100000|2024-09-24 23:05:00|66682.3|66662.3|66669.9|66649.9|66682.5|66662.5|66669.6|66649.6|133
1727219400000|2024-09-24 23:10:00|66669.8|66649.8|66669.9|66649.9|66673.8|66653.8|66669.6|66649.6|114
1727219700000|2024-09-24 23:15:00|66670|66650|66686.4|66666.4|66687.6|66667.6|66669.7|66649.7|183
1727220000000|2024-09-24 23:20:00|66686.3|66666.3|66686.4|66666.4|66689.9|66669.9|66685.2|66665.2|97
1727220300000|2024-09-24 23:25:00|66686.5|66666.5|66689|66669|66689.2|66669.2|66678|66658|89
1727220600000|2024-09-24 23:30:00|66689.1|66669.1|66691.3|66671.3|66691.3|66671.3|66685.3|66665.3|84
1727220900000|2024-09-24 23:35:00|66691.1|66671.1|66679.9|66659.9|66691.6|66671.6|66679.5|66659.5|98
1727221200000|2024-09-24 23:40:00|66680|66660|66664.1|66644.1|66680.2|66660.2|66664.1|66644.1|165
1727221500000|2024-09-24 23:45:00|66664.2|66644.2|66660.7|66640.7|66664.3|66644.3|66660.5|66640.5|124
1727221800000|2024-09-24 23:50:00|66660.9|66640.9|66655.9|66635.9|66661|66641|66654.4|66634.4|162
1727222100000|2024-09-24 23:55:00|66655.6|66635.6|66646.2|66626.2|66656.1|66636.1|66645.5|66625.5|188
1727222400000|2024-09-25 00:00:00|66646|66626|66649|66629|66654.9|66634.9|66634.5|66614.5|345
1727222700000|2024-09-25 00:05:00|66649.5|66629.5|66659.7|66639.7|66659.7|66639.7|66646.4|66626.4|314
1727223000000|2024-09-25 00:10:00|66659.4|66639.4|66661.1|66641.1|66671.9|66651.9|66654.7|66634.7|243
1727223300000|2024-09-25 00:15:00|66661.2|66641.2|66661.9|66641.9|66666.1|66646.1|66655.8|66635.8|281
1727223600000|2024-09-25 00:20:00|66662.7|66642.7|66655.5|66635.5|66668.5|66648.5|66654.4|66634.4|236
1727223900000|2024-09-25 00:25:00|66655.2|66635.2|66669.7|66649.7|66669.9|66649.9|66650.2|66630.2|253
1727224200000|2024-09-25 00:30:00|66669.6|66649.6|66656.7|66636.7|66670.6|66650.6|66652.9|66632.9|204
1727224500000|2024-09-25 00:35:00|66656.9|66636.9|66649|66629|66657.2|66637.2|66643|66623|241
1727224800000|2024-09-25 00:40:00|66649.6|66629.6|66633.5|66613.5|66649.6|66629.6|66633.1|66613.1|200
1727225100000|2024-09-25 00:45:00|66633.4|66613.4|66640.6|66620.6|66646.9|66626.9|66633.4|66613.4|199
1727225400000|2024-09-25 00:50:00|66640.5|66620.5|66643.9|66623.9|66652|66632|66640.5|66620.5|296
1727225700000|2024-09-25 00:55:00|66644.1|66624.1|66631.6|66611.6|66647|66627|66629.8|66609.8|313
1727226000000|2024-09-25 01:00:00|66631.5|66611.5|66639.3|66619.3|66644.7|66624.7|66628.9|66608.9|368
1727226300000|2024-09-25 01:05:00|66639.4|66619.4|66638.5|66618.5|66645|66625|66636.2|66616.2|246
1727226600000|2024-09-25 01:10:00|66638.4|66618.4|66645.5|66625.5|66652.7|66632.8|66635.4|66615.4|304
1727226900000|2024-09-25 01:15:00|66646.3|66626.3|66632.3|66612.3|66654.3|66634.3|66631.5|66611.5|345
1727227200000|2024-09-25 01:20:00|66632.6|66612.6|66637.9|66617.9|66643.4|66623.4|66631.7|66611.7|254
1727227500000|2024-09-25 01:25:00|66637.8|66617.8|66649|66629|66650.5|66630.5|66637.6|66617.6|195
1727227800000|2024-09-25 01:30:00|66649.2|66629.2|66667|66647|66676.8|66656.8|66637.1|66617.1|453
1727228100000|2024-09-25 01:35:00|66666.4|66646.4|66656.9|66636.9|66671.5|66651.5|66656.3|66636.3|396
1727228400000|2024-09-25 01:40:00|66657.5|66637.5|66658|66638|66661.9|66641.9|66654.9|66634.9|291
1727228700000|2024-09-25 01:45:00|66658.1|66638.1|66676.8|66656.8|66676.8|66656.8|66657.4|66637.4|265
1727229000000|2024-09-25 01:50:00|66676.3|66656.3|66670|66650|66682.3|66662.3|66667.9|66647.9|295
1727229300000|2024-09-25 01:55:00|66670.4|66650.4|66665.8|66645.8|66671.7|66651.7|66664.9|66644.9|220
1727229600000|2024-09-25 02:00:00|66665.9|66645.9|66660.1|66640.1|66668.4|66648.4|66660.1|66640.1|201
1727229900000|2024-09-25 02:05:00|66660.3|66640.3|66656.5|66636.5|66660.7|66642.3|66654.3|66635.7|212
1727230200000|2024-09-25 02:10:00|66656.6|66636.6|66657.3|66637.3|66659.3|66641.4|66646.7|66626.7|242
1727230500000|2024-09-25 02:15:00|66657.2|66637.2|66657.4|66637.4|66658.9|66641.2|66650.1|66631.6|209
1727230800000|2024-09-25 02:20:00|66657.2|66637.2|66647|66627|66658.4|66638.9|66647|66627|256
1727231100000|2024-09-25 02:25:00|66647.5|66627.5|66642|66622|66652.8|66632.8|66639.9|66621.2|222
1727231400000|2024-09-25 02:30:00|66639.5|66624.5|66639.3|66619.3|66650.2|66632.6|66636.6|66618.6|200
1727231700000|2024-09-25 02:35:00|66639.2|66619.2|66639.5|66619.5|66641.3|66622.9|66634.7|66615.5|207
1727232000000|2024-09-25 02:40:00|66639.3|66619.3|66632.6|66612.6|66641.1|66622.8|66629.4|66609.4|225
1727232300000|2024-09-25 02:45:00|66632|66612|66633.1|66613.1|66635.3|66615.3|66625.9|66605.9|251
1727232600000|2024-09-25 02:50:00|66633|66613|66632.6|66612.6|66633.5|66613.5|66616.2|66599.5|211
1727232900000|2024-09-25 02:55:00|66632.7|66612.7|66626.5|66606.5|66637|66617|66626.5|66606.5|198
1727233200000|2024-09-25 03:00:00|66626.3|66606.3|66627.9|66607.9|66637.2|66617.2|66621.6|66601.6|274
1727233500000|2024-09-25 03:05:00|66627.7|66607.7|66639.5|66619.5|66644.3|66624.3|66625.9|66606.3|256
1727233800000|2024-09-25 03:10:00|66639.4|66619.4|66630.6|66610.6|66640.7|66621.8|66629.8|66609.8|186
1727234100000|2024-09-25 03:15:00|66630.8|66610.8|66623.3|66603.3|66633.1|66613.1|66623|66603|182
1727234400000|2024-09-25 03:20:00|66623.2|66603.2|66617.1|66597.1|66626.6|66606.6|66615.5|66595.5|201
1727234700000|2024-09-25 03:25:00|66617.2|66597.2|66607.6|66587.6|66617.5|66599.1|66606.7|66586.7|221
1727235000000|2024-09-25 03:30:00|66608.8|66588.8|66610.2|66590.2|66610.2|66590.2|66603.7|66583.7|164
1727235300000|2024-09-25 03:35:00|66610.4|66590.4|66618.2|66598.2|66619.1|66599.1|66606.1|66586.2|199
1727235600000|2024-09-25 03:40:00|66618.3|66598.3|66618.1|66598.1|66623.4|66604.2|66615.1|66597.1|191
1727235900000|2024-09-25 03:45:00|66617.6|66597.6|66621.1|66601.1|66622.9|66603.7|66616|66596|158
1727236200000|2024-09-25 03:50:00|66621.3|66601.3|66613.7|66593.7|66623.6|66603.6|66611.9|66591.9|164
1727236500000|2024-09-25 03:55:00|66613.5|66593.5|66608.9|66588.9|66614.3|66596.3|66605.6|66585.6|179
1727236800000|2024-09-25 04:00:00|66607.7|66587.7|66617.5|66597.5|66620.1|66600.1|66606|66586|210
1727237100000|2024-09-25 04:05:00|66617.6|66597.6|66615.5|66595.5|66624|66604|66615.3|66595.3|205
1727237400000|2024-09-25 04:10:00|66615.7|66595.7|66615.1|66595.1|66617.6|66597.6|66614.1|66594.1|122
1727237700000|2024-09-25 04:15:00|66615.2|66595.2|66613.8|66593.8|66617.2|66597.2|66609.5|66589.5|173
1727238000000|2024-09-25 04:20:00|66613.6|66593.6|66611|66591|66615.4|66595.4|66610.4|66590.4|170
1727238300000|2024-09-25 04:25:00|66610.9|66590.9|66607.8|66587.8|66613.2|66593.2|66606.8|66586.8|134
1727238600000|2024-09-25 04:30:00|66607.7|66587.7|66618.1|66598.1|66618.1|66600.6|66607.7|66587.7|177
1727238900000|2024-09-25 04:35:00|66619.1|66599.1|66614.2|66599.2|66619.9|66599.9|66609.2|66591|152
1727239200000|2024-09-25 04:40:00|66614.3|66599.3|66623.1|66603.1|66624.2|66604.2|66611.1|66593.2|175
1727239500000|2024-09-25 04:45:00|66623.7|66603.7|66626.9|66606.9|66635.6|66615.6|66623.1|66603.1|175
1727239800000|2024-09-25 04:50:00|66627|66607|66623.3|66603.3|66627|66609.5|66617.6|66599.5|99
1727240100000|2024-09-25 04:55:00|66623.1|66603.1|66622.7|66602.7|66628.2|66611.1|66619.9|66602.1|165
1727240400000|2024-09-25 05:00:00|66623.2|66603.2|66620.8|66605.8|66626.4|66607.1|66616.8|66599.9|165
1727240700000|2024-09-25 05:05:00|66621.8|66606.8|66626.8|66611.8|66628.7|66611.8|66620.2|66601.1|156
1727241000000|2024-09-25 05:10:00|66627.4|66612.4|66617.7|66602.7|66628.4|66612.5|66616.5|66598.4|154
1727241300000|2024-09-25 05:15:00|66617.8|66602.8|66625.8|66605.8|66626.8|66608.9|66617.1|66599.9|89
1727241600000|2024-09-25 05:20:00|66625.9|66605.9|66633.7|66613.7|66633.7|66613.7|66620|66600|188
1727241900000|2024-09-25 05:25:00|66634|66614|66634.9|66614.9|66638.7|66618.7|66626.3|66608.2|193
1727242200000|2024-09-25 05:30:00|66635.1|66615.1|66638|66618|66638.1|66619.5|66630.1|66612.1|190
1727242500000|2024-09-25 05:35:00|66637.8|66617.8|66625.1|66605.1|66640.4|66620.4|66623.6|66603.6|281
1727242800000|2024-09-25 05:40:00|66625.4|66605.4|66625.4|66605.4|66627.9|66607.9|66619|66599|247
1727243100000|2024-09-25 05:45:00|66625|66605|66637.7|66617.7|66638.8|66621.6|66623.4|66603.4|257
1727243400000|2024-09-25 05:50:00|66638|66618|66626|66606|66639.6|66619.6|66626|66606|247
1727243700000|2024-09-25 05:55:00|66625.9|66605.9|66621.6|66601.6|66626|66607.3|66619.5|66599.5|266
1727244000000|2024-09-25 06:00:00|66621.5|66601.5|66629.2|66614.2|66638.3|66620.8|66618.7|66601.2|381
1727244300000|2024-09-25 06:05:00|66629|66614|66647.4|66627.4|66647.7|66628.4|66628.6|66611.4|312
1727244600000|2024-09-25 06:10:00|66647.2|66627.2|66662.6|66642.6|66662.7|66642.7|66644.9|66626.6|355
1727244900000|2024-09-25 06:15:00|66662.7|66642.7|66663.5|66643.5|66672|66653.9|66655.8|66638.9|324
1727245200000|2024-09-25 06:20:00|66661|66646|66660|66645|66668.4|66651.2|66657.5|66641|321
1727245500000|2024-09-25 06:25:00|66661.9|66641.9|66639.5|66619.5|66672.8|66655.2|66638.7|66618.7|339
1727245800000|2024-09-25 06:30:00|66639.3|66619.3|66647.1|66632.1|66647.7|66632.1|66628.6|66610.4|373
1727246100000|2024-09-25 06:35:00|66647.3|66632.3|66646.2|66631.2|66656.8|66640.1|66644.5|66627.1|350
1727246400000|2024-09-25 06:40:00|66646.1|66631.1|66635.6|66620.6|66650.4|66632.9|66635.4|66616.7|368
1727246700000|2024-09-25 06:45:00|66635.9|66620.9|66629.9|66614.9|66636.7|66621.3|66625.6|66608.3|322
1727247000000|2024-09-25 06:50:00|66630|66615|66634.5|66614.5|66641.7|66626.7|66630|66612|344
1727247300000|2024-09-25 06:55:00|66634.7|66614.7|66649.9|66634.9|66657|66640|66632.6|66614.7|484
1727247600000|2024-09-25 07:00:00|66649|66634|66635.3|66620.3|66652.1|66637.1|66633.5|66616.4|505
1727247900000|2024-09-25 07:05:00|66635.2|66620.2|66625.6|66610.6|66648.4|66633.4|66614|66599|427
1727248200000|2024-09-25 07:10:00|66625.7|66610.7|66630.9|66615.9|66634|66619|66613.8|66598.8|410
1727248500000|2024-09-25 07:15:00|66630.4|66615.4|66658.6|66643.6|66659.3|66644.3|66630.4|66615.4|461
1727248800000|2024-09-25 07:20:00|66658.7|66643.7|66662.4|66647.4|66678.8|66661.8|66658.7|66642|442
1727249100000|2024-09-25 07:25:00|66662.3|66647.3|66661.7|66641.7|66665.5|66650.5|66644.3|66629.3|441
1727249400000|2024-09-25 07:30:00|66662|66642|66634.4|66619.4|66670.3|66650.3|66624.1|66607.8|484
1727249700000|2024-09-25 07:35:00|66633.6|66618.6|66653.1|66638.1|66656.4|66641.4|66615.8|66600.8|472
1727250000000|2024-09-25 07:40:00|66653|66638|66660.3|66645.3|66665.5|66650.5|66644.3|66629.3|425
1727250300000|2024-09-25 07:45:00|66660.4|66645.4|66655.7|66640.7|66665.8|66650.8|66651.6|66636.6|403
1727250600000|2024-09-25 07:50:00|66655.6|66640.6|66658.7|66643.7|66666.9|66651.9|66653.4|66638.4|318
1727250900000|2024-09-25 07:55:00|66658.8|66643.8|66640|66625|66664.1|66648.4|66636.3|66621.3|442
1727251200000|2024-09-25 08:00:00|66640.1|66625.1|66625.2|66610.2|66650.3|66635.3|66617.9|66602.9|447
1727251500000|2024-09-25 08:05:00|66625|66610|66654.7|66639.7|66657.5|66642.5|66619.9|66604.9|468
1727251800000|2024-09-25 08:10:00|66654.8|66639.8|66656.1|66641.1|66667.4|66652.4|66640.3|66625.3|504
1727252100000|2024-09-25 08:15:00|66656|66641|66659.2|66644.2|66677|66662|66650|66635|410
1727252400000|2024-09-25 08:20:00|66659.3|66644.3|66661|66646|66670.7|66655.7|66653|66638|362
1727252700000|2024-09-25 08:25:00|66660.9|66645.9|66682|66667|66685|66670|66656|66641|416
1727253000000|2024-09-25 08:30:00|66682.2|66667.2|66652.2|66637.2|66685.7|66670.7|66650.7|66635.7|428
1727253300000|2024-09-25 08:35:00|66652.3|66637.3|66661.9|66646.9|66670.6|66651.7|66641.6|66626.6|384
1727253600000|2024-09-25 08:40:00|66661.7|66646.7|66675.7|66660.7|66675.9|66660.9|66656.7|66641.7|350
1727253900000|2024-09-25 08:45:00|66675.8|66660.8|66689.5|66674.5|66693.3|66677.2|66675.8|66660.8|381
1727254200000|2024-09-25 08:50:00|66689.1|66674.1|66681.6|66666.6|66690.4|66675.4|66676.6|66661.6|302
1727254500000|2024-09-25 08:55:00|66681.7|66666.7|66682.5|66667.5|66698.1|66683.1|66679.8|66664.8|384
1727254800000|2024-09-25 09:00:00|66682.8|66667.8|66675.9|66655.9|66694.8|66679.8|66672.9|66655.6|332
1727255100000|2024-09-25 09:05:00|66676.1|66656.1|66675.3|66660.3|66681.6|66666.6|66665.4|66650.4|359
1727255400000|2024-09-25 09:10:00|66675|66660|66692.1|66677.1|66695.4|66680.4|66673.3|66658.3|364
1727255700000|2024-09-25 09:15:00|66692|66677|66713.5|66698.5|66719.2|66702|66692|66677|443
1727256000000|2024-09-25 09:20:00|66713.4|66698.4|66720.2|66705.2|66720.5|66705.5|66709.9|66694.9|380
1727256300000|2024-09-25 09:25:00|66720.1|66705.1|66719.6|66704.6|66720.2|66705.2|66704.3|66689.3|332
1727256600000|2024-09-25 09:30:00|66719.4|66704.4|66706.4|66691.4|66722.2|66707.2|66704.5|66689.5|350
1727256900000|2024-09-25 09:35:00|66704.3|66689.3|66700.3|66685.3|66714.5|66699.5|66700|66685|292
1727257200000|2024-09-25 09:40:00|66700.2|66685.2|66694.6|66679.6|66702.7|66687.7|66690.5|66675.5|307
1727257500000|2024-09-25 09:45:00|66694.7|66679.7|66701|66686|66706.4|66691.4|66691.2|66676.2|285
1727257800000|2024-09-25 09:50:00|66701.2|66686.2|66704.8|66689.8|66715.9|66700.9|66701|66686|298
1727258100000|2024-09-25 09:55:00|66704.9|66689.9|66691.5|66676.5|66713|66698|66685.8|66668.6|353
1727258400000|2024-09-25 10:00:00|66691.1|66676.1|66673.3|66658.3|66694.4|66676.8|66657.9|66642.9|449
1727258700000|2024-09-25 10:05:00|66673.1|66658.1|66681.6|66666.6|66685.8|66670.8|66665|66650|361
1727259000000|2024-09-25 10:10:00|66681.7|66666.7|66692.6|66672.6|66702.3|66687.3|66681.7|66666.7|336
1727259300000|2024-09-25 10:15:00|66692.4|66672.4|66683.6|66663.6|66692.8|66673.8|66678.9|66661.5|302
1727259600000|2024-09-25 10:20:00|66683|66663|66677.7|66662.7|66687.4|66672.4|66674.6|66659.6|316
1727259900000|2024-09-25 10:25:00|66677.8|66662.8|66676.6|66661.6|66682.6|66667.6|66672.1|66657.1|288
1727260200000|2024-09-25 10:30:00|66676.7|66661.7|66688.7|66673.7|66689|66674|66675.4|66660.4|280
1727260500000|2024-09-25 10:35:00|66690.6|66675.6|66699.8|66684.8|66703.7|66688.7|66690.5|66675.5|285
1727260800000|2024-09-25 10:40:00|66700|66685|66682.1|66667.1|66702|66687|66676.6|66661.6|267
1727261100000|2024-09-25 10:45:00|66682.3|66667.3|66676.4|66661.4|66693.9|66676.3|66675.7|66660.7|264
1727261400000|2024-09-25 10:50:00|66676.3|66661.3|66663.4|66648.4|66676.9|66661.9|66663.4|66643.9|292
1727261700000|2024-09-25 10:55:00|66663.5|66648.5|66666.3|66651.3|66669.6|66654.6|66658.8|66643.8|234
1727262000000|2024-09-25 11:00:00|66666.1|66651.1|66660.5|66645.5|66671.6|66655.5|66659|66644|319
1727262300000|2024-09-25 11:05:00|66660.3|66645.3|66639.9|66624.9|66660.3|66645.3|66634.9|66619.9|305
1727262600000|2024-09-25 11:10:00|66640.1|66625.1|66662|66647|66662.9|66647.9|66634.7|66619.7|342
1727262900000|2024-09-25 11:15:00|66662.2|66647.2|66675.3|66660.3|66678|66663|66661.9|66646.9|384
1727263200000|2024-09-25 11:20:00|66675.5|66660.5|66665.9|66650.9|66677.7|66662.7|66663.1|66648.1|344
1727263500000|2024-09-25 11:25:00|66666.5|66651.5|66683.7|66668.7|66689.8|66674.8|66666|66651|325
1727263800000|2024-09-25 11:30:00|66683.8|66668.8|66680.4|66665.4|66685.9|66670.9|66676.5|66661.5|264
1727264100000|2024-09-25 11:35:00|66680.5|66665.5|66665.9|66650.9|66680.8|66665.8|66662.2|66647.2|329
1727264400000|2024-09-25 11:40:00|66665.8|66650.8|66663.2|66648.2|66667|66652|66659.1|66644.1|284
1727264700000|2024-09-25 11:45:00|66663.1|66648.1|66657.8|66642.8|66665.8|66650.8|66656|66641|246
1727265000000|2024-09-25 11:50:00|66658.2|66643.2|66627.2|66612.2|66659.5|66644.5|66626.8|66611.8|311
1727265300000|2024-09-25 11:55:00|66627|66612|66614.5|66599.5|66630|66615|66605|66590|500
1727265600000|2024-09-25 12:00:00|66614.3|66599.3|66622.6|66607.6|66624.2|66609.2|66613.8|66598.8|395
1727265900000|2024-09-25 12:05:00|66622.5|66607.5|66630.1|66615.1|66632.6|66617.6|66611.2|66596.2|311
1727266200000|2024-09-25 12:10:00|66630|66615|66614.5|66599.5|66630.1|66615.1|66614.1|66599.1|380
1727266500000|2024-09-25 12:15:00|66614.4|66599.4|66632.9|66617.9|66633.3|66618.3|66610.3|66595.3|328
1727266800000|2024-09-25 12:20:00|66630.8|66615.8|66619.3|66599.3|66641.3|66626.3|66619.2|66599.2|390
1727267100000|2024-09-25 12:25:00|66619.4|66599.4|66618.9|66603.9|66628.9|66613.9|66616.1|66599|398
1727267400000|2024-09-25 12:30:00|66619.4|66604.4|66600.7|66585.7|66619.4|66604.4|66546.1|66529.8|787
1727267700000|2024-09-25 12:35:00|66600.4|66585.4|66624.9|66609.9|66626.8|66611.8|66595.2|66580.2|658
1727268000000|2024-09-25 12:40:00|66624.1|66609.1|66621.8|66606.8|66633.9|66618.9|66617.2|66602.2|566
1727268300000|2024-09-25 12:45:00|66621.5|66606.5|66623.3|66608.3|66640.5|66625.5|66610.5|66595.4|511
1727268600000|2024-09-25 12:50:00|66623.2|66608.2|66603.2|66588.2|66629.5|66614.5|66598.5|66582.2|451
1727268900000|2024-09-25 12:55:00|66603.8|66588.8|66604|66589|66618.5|66603.5|66601.4|66586.4|466
1727269200000|2024-09-25 13:00:00|66603.9|66588.9|66536.7|66521.7|66607.9|66592.9|66528.8|66509.3|682
1727269500000|2024-09-25 13:05:00|66536.4|66521.4|66521.2|66501.2|66552.2|66537.2|66507.9|66491.6|654
1727269800000|2024-09-25 13:10:00|66520.3|66500.3|66559.7|66539.7|66561.5|66541.5|66514.9|66497.7|551
1727270100000|2024-09-25 13:15:00|66559.5|66539.5|66541.1|66526.1|66565.1|66546.7|66538.7|66523.7|399
1727270400000|2024-09-25 13:20:00|66541|66526|66555.3|66540.3|66559|66540.6|66525.6|66510.6|502
1727270700000|2024-09-25 13:25:00|66554.9|66539.9|66559.9|66544.9|66562|66547|66543.6|66528.6|460
1727271000000|2024-09-25 13:30:00|66560.1|66545.1|66568|66553|66574|66559|66555.6|66540.6|633
1727271300000|2024-09-25 13:35:00|66568.1|66553.1|66557.6|66542.6|66568.4|66553.4|66545.8|66530.4|524
1727271600000|2024-09-25 13:40:00|66557.4|66542.4|66574.3|66559.3|66603.9|66588.9|66557.4|66542.4|708
1727271900000|2024-09-25 13:45:00|66574.1|66559.1|66589.1|66574.1|66592.1|66577.1|66549.6|66534.6|620
1727272200000|2024-09-25 13:50:00|66588.7|66573.7|66559.2|66544.2|66595|66580|66555.3|66540.3|608
1727272500000|2024-09-25 13:55:00|66559.5|66544.5|66620.7|66600.7|66620.7|66600.7|66547.4|66531.7|745
1727272800000|2024-09-25 14:00:00|66620.6|66600.6|66621.8|66606.8|66663.5|66646.2|66619.1|66599.1|801
1727273100000|2024-09-25 14:05:00|66621.9|66606.9|66635.9|66620.9|66652.8|66637.8|66621.9|66606.9|642
1727273400000|2024-09-25 14:10:00|66636.1|66621.1|66679.8|66659.8|66684.9|66664.9|66630.5|66615.5|678
1727273700000|2024-09-25 14:15:00|66679.2|66659.2|66714.5|66699.5|66714.5|66699.5|66673.5|66653.5|508
1727274000000|2024-09-25 14:20:00|66714.7|66699.7|66695.9|66680.9|66716.1|66701.1|66679.7|66661.1|488
1727274300000|2024-09-25 14:25:00|66695.8|66680.8|66701.9|66686.9|66712|66697|66695.8|66680.8|498
1727274600000|2024-09-25 14:30:00|66702|66687|66692.2|66677.2|66703.8|66688.8|66681.6|66666.6|418
1727274900000|2024-09-25 14:35:00|66692.3|66677.3|66699.2|66684.2|66702.9|66687.9|66674.8|66655.1|372
1727275200000|2024-09-25 14:40:00|66700.3|66685.3|66737.2|66722.2|66739.6|66722.4|66696.1|66681.1|462
1727275500000|2024-09-25 14:45:00|66737.4|66722.4|66755.4|66740.4|66767.1|66752.1|66736.1|66719.9|532
1727275800000|2024-09-25 14:50:00|66756.2|66741.2|66767.7|66752.7|66798.4|66783.4|66746.1|66731.1|625
1727276100000|2024-09-25 14:55:00|66766.7|66751.7|66754.3|66739.3|66786.3|66771.3|66754.3|66739.3|631
1727276400000|2024-09-25 15:00:00|66752.6|66737.6|66752.4|66737.4|66765.5|66750.5|66736.3|66721.3|617
1727276700000|2024-09-25 15:05:00|66752.3|66737.3|66804.2|66789.2|66815.2|66796.4|66752.1|66737.1|557
1727277000000|2024-09-25 15:10:00|66803|66788|66798.2|66783.2|66820.6|66803.3|66779.5|66764.2|547
1727277300000|2024-09-25 15:15:00|66798.4|66783.4|66822.3|66807.3|66837.3|66822.3|66798.4|66780.3|560
1727277600000|2024-09-25 15:20:00|66823.8|66808.8|66839.7|66819.7|66848.6|66828.6|66818.2|66799.1|463
1727277900000|2024-09-25 15:25:00|66839.8|66819.8|66847.1|66827.1|66863.9|66848.9|66832.1|66817.1|490
1727278200000|2024-09-25 15:30:00|66847|66827|66854.7|66839.7|66862.7|66847.7|66839.7|66824.7|557
1727278500000|2024-09-25 15:35:00|66854.5|66839.5|66849|66829|66868.7|66853.7|66839.8|66820.9|552
1727278800000|2024-09-25 15:40:00|66849.1|66829.1|66844.2|66824.2|66859.9|66839.9|66837.4|66817.7|454
1727279100000|2024-09-25 15:45:00|66843.6|66823.6|66852.8|66837.8|66861.2|66846.2|66838.6|66820.5|475
1727279400000|2024-09-25 15:50:00|66854.3|66839.3|66892.6|66877.6|66892.6|66877.6|66854.3|66839.3|567
1727279700000|2024-09-25 15:55:00|66892.2|66877.2|66930.5|66910.5|66937.3|66921.4|66892.2|66876.4|652
1727280000000|2024-09-25 16:00:00|66931.3|66911.3|66915.4|66895.4|66940.2|66920.2|66904.3|66884.3|573
1727280300000|2024-09-25 16:05:00|66915.5|66895.5|66914.2|66899.2|66930|66915|66910.9|66892.9|420
1727280600000|2024-09-25 16:10:00|66915|66900|66931.9|66916.9|66935.6|66919.3|66911.8|66896.8|402
1727280900000|2024-09-25 16:15:00|66931.5|66916.5|66948.5|66933.5|66952.7|66937.7|66928.5|66913.4|453
1727281200000|2024-09-25 16:20:00|66949.8|66934.8|66952.2|66937.2|66958.6|66943.6|66942.6|66925.8|432
1727281500000|2024-09-25 16:25:00|66952|66937|66948.2|66928.2|66961.1|66944.9|66946.4|66926.4|253
1727281800000|2024-09-25 16:30:00|66948|66928|66940.2|66920.2|66954.7|66934.7|66940.1|66920.1|252
1727282100000|2024-09-25 16:35:00|66940.8|66920.8|66971.7|66951.7|66973.6|66953.6|66940.7|66920.7|353
1727282400000|2024-09-25 16:40:00|66971.6|66951.6|66981.6|66961.6|66983.6|66963.6|66967.2|66949.3|247
1727282700000|2024-09-25 16:45:00|66981.7|66961.7|66992.2|66972.2|66993.4|66973.4|66981.6|66961.6|340
1727283000000|2024-09-25 16:50:00|66992.6|66972.6|66986|66966|66993.9|66973.9|66982.1|66962.1|243
1727283300000|2024-09-25 16:55:00|66986.1|66966.1|66986|66966|66994.2|66974.2|66984.2|66964.2|243
1727283600000|2024-09-25 17:00:00|66985.8|66965.8|67001.1|66981.1|67001.6|66981.7|66985.8|66965.8|352
1727283900000|2024-09-25 17:05:00|67001.3|66981.3|67060.5|67045.5|67060.5|67045.5|66994.7|66974.7|389
1727284200000|2024-09-25 17:10:00|67062.5|67042.5|67024.5|67004.5|67062.8|67045.6|67023.5|67003.5|502
1727284500000|2024-09-25 17:15:00|67025.8|67005.8|67013.9|66993.9|67028.8|67008.8|67008.4|66988.4|302
1727284800000|2024-09-25 17:20:00|67013.8|66993.8|67010.5|66990.5|67024|67004|67010.5|66990.5|247
1727285100000|2024-09-25 17:25:00|67012|66992|66992.1|66972.1|67014.4|66994.4|66991|66971|279
1727285400000|2024-09-25 17:30:00|66992.4|66972.4|66982.6|66962.6|66994.8|66974.8|66975.9|66955.9|279
1727285700000|2024-09-25 17:35:00|66983|66963|66986.6|66966.6|66989.4|66969.4|66982.6|66962.6|211
1727286000000|2024-09-25 17:40:00|66986.8|66966.8|66995.3|66975.3|67005.6|66985.6|66986.8|66966.8|196
1727286300000|2024-09-25 17:45:00|66995.1|66975.1|66993.6|66973.6|67005.1|66985.1|66991.8|66971.8|170
1727286600000|2024-09-25 17:50:00|66993.7|66973.7|66980.2|66960.2|66995.7|66975.7|66977.3|66957.3|222
1727286900000|2024-09-25 17:55:00|66980.1|66960.1|66970.7|66950.7|66980.6|66960.6|66965|66945|229
1727287200000|2024-09-25 18:00:00|66970.6|66950.6|66975.5|66955.5|66977.5|66957.5|66963.4|66943.4|244
1727287500000|2024-09-25 18:05:00|66975.7|66955.7|66967.4|66947.4|66979.6|66959.6|66961.7|66941.7|208
1727287800000|2024-09-25 18:10:00|66967.7|66947.7|66989.7|66969.7|66989.7|66969.7|66967.7|66947.7|242
1727288100000|2024-09-25 18:15:00|66989.5|66969.5|66992.1|66972.1|66994.3|66974.3|66984.6|66964.6|217
1727288400000|2024-09-25 18:20:00|66991.9|66971.9|66989.4|66969.4|66995.2|66975.2|66980.6|66960.6|194
1727288700000|2024-09-25 18:25:00|66989.5|66969.5|66972.1|66952.1|66995.8|66975.8|66972.1|66952.1|219
1727289000000|2024-09-25 18:30:00|66970.5|66950.5|66980.2|66960.2|66980.2|66962.5|66963.8|66943.8|218
1727289300000|2024-09-25 18:35:00|66980.4|66960.4|66971|66951|66980.4|66960.4|66964.4|66944.4|141
1727289600000|2024-09-25 18:40:00|66970.9|66950.9|66970.9|66950.9|66978.1|66958.1|66967.8|66947.8|131
1727289900000|2024-09-25 18:45:00|66970.7|66950.7|66965.1|66945.1|66973.7|66953.7|66965.1|66945.1|180
1727290200000|2024-09-25 18:50:00|66965|66945|66974.4|66954.4|66980.8|66962.9|66960|66940|225
1727290500000|2024-09-25 18:55:00|66974.3|66954.3|66989|66969|66994.7|66974.7|66973|66953|271
1727290800000|2024-09-25 19:00:00|66989.4|66969.4|66983.3|66963.3|66998.3|66978.3|66980.3|66960.3|253
1727291100000|2024-09-25 19:05:00|66983.1|66963.1|66992|66972|66995.2|66977.7|66979.8|66959.8|248
1727291400000|2024-09-25 19:10:00|66990.8|66970.8|67003.9|66983.9|67004.4|66984.4|66988.8|66969.2|257
1727291700000|2024-09-25 19:15:00|67003.7|66983.7|67001.7|66981.7|67008|66988|66998.5|66979.2|210
1727292000000|2024-09-25 19:20:00|67001.5|66981.5|67007.8|66992.8|67010.8|66993.3|67000.8|66980.8|136
1727292300000|2024-09-25 19:25:00|67008|66993|67013.3|66993.3|67014.2|66994.2|67007.5|66987.5|136
1727292600000|2024-09-25 19:30:00|67013.4|66993.4|67015.6|66995.6|67016.2|66996.2|67007.8|66987.8|155
1727292900000|2024-09-25 19:35:00|67015.4|66995.4|67027.4|67007.4|67031.5|67012.6|67011.9|66995.3|164
1727293200000|2024-09-25 19:40:00|67027.3|67007.3|67027.7|67007.7|67028.2|67008.2|67023.7|67003.7|200
1727293500000|2024-09-25 19:45:00|67027.6|67007.6|67016.9|66996.9|67028|67008|67016.9|66996.9|154
1727293800000|2024-09-25 19:50:00|67017.7|66997.7|67020.7|67000.7|67026.4|67006.4|67014.2|66994.2|174
1727294100000|2024-09-25 19:55:00|67022|67002|67041.1|67021.1|67045.2|67025.2|67022|67002|266
1727294400000|2024-09-25 20:00:00|67041|67021|67037.4|67017.4|67047.9|67027.9|67035.9|67015.9|196
1727294700000|2024-09-25 20:05:00|67036.8|67016.8|67037.1|67017.1|67041.7|67021.7|67036.4|67016.4|137
1727295000000|2024-09-25 20:10:00|67037.2|67017.2|67030.9|67010.9|67037.3|67017.3|67030.8|67010.8|121
1727295300000|2024-09-25 20:15:00|67030.6|67010.6|67026.9|67006.9|67030.6|67010.6|67024.2|67004.2|116
1727295600000|2024-09-25 20:20:00|67025.9|67005.9|67029|67009|67029.9|67009.9|67025.9|67005.9|107
1727295900000|2024-09-25 20:25:00|67028.9|67008.9|67035.5|67015.5|67036.4|67016.4|67024.9|67004.9|128
1727296200000|2024-09-25 20:30:00|67035.4|67015.4|67041.2|67021.2|67041.2|67021.2|67032.4|67012.4|101
1727296500000|2024-09-25 20:35:00|67040.9|67020.9|67035.4|67015.4|67042|67024.3|67032.2|67012.2|101
1727296800000|2024-09-25 20:40:00|67035.5|67015.5|67017.9|66997.9|67035.5|67015.5|67016.8|66996.8|91
1727297100000|2024-09-25 20:45:00|67017.7|66997.7|67007.9|66987.9|67018|66998|67007.9|66987.9|115
1727297400000|2024-09-25 20:50:00|67008|66988|67006.5|66986.5|67010.9|66990.9|67006.5|66986.5|133
1727297700000|2024-09-25 20:55:00|67006.3|66986.3|67001|66980|67007.6|66987.6|66999.9|66978.9|167
1727298000000|2024-09-25 21:00:00|67007.7|66966.7|67023.9|66971.9|67025.5|66972|67007.7|66955.6|51
1727298300000|2024-09-25 21:05:00|67023.8|66973.5|67024|66972.6|67025.7|66978.7|67016.9|66965.7|102
1727298600000|2024-09-25 21:10:00|67025.5|66971.5|67023|66978.9|67027.7|66981.7|67019.3|66971.5|207
1727298900000|2024-09-25 21:15:00|67021.8|66979.6|67024.6|66984.8|67024.7|66985.3|67015.3|66975.3|242
1727299200000|2024-09-25 21:20:00|67024.5|66984.9|67021.9|66983.6|67024.6|66986.8|67017|66972.7|201
1727299500000|2024-09-25 21:25:00|67017.9|66983.7|67016|66986.2|67019.5|66987.3|67015.7|66983.6|174
1727299800000|2024-09-25 21:30:00|67015.9|66985.5|67013|66989.3|67016.9|66989.3|67011.4|66983.1|190
1727300100000|2024-09-25 21:35:00|67013.1|66989.7|67012.8|66989.6|67013.4|66991.3|67012.3|66987.7|173
1727300400000|2024-09-25 21:40:00|67012.7|66990.7|67005.9|66973.5|67015|66990.8|67005.5|66968.8|228
1727300700000|2024-09-25 21:45:00|67005.6|66971.7|67001.8|66963.7|67005.9|66973.1|67000.3|66960.5|254
1727301000000|2024-09-25 21:50:00|67002.2|66964.5|67003.3|66972.8|67004.3|66975|67000.1|66964.2|210
1727301300000|2024-09-25 21:55:00|67003.2|66972.9|67002.9|66973.1|67009.7|66973.5|67001.4|66965.9|162
1727301600000|2024-09-25 22:00:00|67003.5|66975.4|67014|66981.1|67022.7|66994.8|67003.5|66975.4|301
1727301900000|2024-09-25 22:05:00|67014.1|66980.6|67011.9|66984.3|67015.7|66989|67008.1|66979.2|247
1727302200000|2024-09-25 22:10:00|67012.2|66984.2|67012.9|66982.2|67013.1|66987.6|67007.8|66980.2|183
1727302500000|2024-09-25 22:15:00|67011.6|66981.7|67009.1|66989.1|67016.2|66989.4|67006.8|66981.7|146
1727302800000|2024-09-25 22:20:00|67009.2|66989.2|67011|66991|67011.5|66991.4|67007.1|66987.1|92
1727303100000|2024-09-25 22:25:00|67011.1|66991.1|67010.8|66990.8|67011.7|66991.7|67009.4|66989.4|112
1727303400000|2024-09-25 22:30:00|67010.1|66990.1|67007.3|66987.3|67010.7|66990.7|67006.8|66986.8|113
1727303700000|2024-09-25 22:35:00|67007.4|66987.4|67005.3|66985.3|67008.6|66988.6|67005.2|66985.2|106
1727304000000|2024-09-25 22:40:00|67005.2|66985.2|67008.8|66988.8|67009.8|66989.8|67004.3|66984.3|109
1727304300000|2024-09-25 22:45:00|67008.4|66988.4|67010.6|66990.6|67011.8|66991.8|67006.4|66986.4|117
1727304600000|2024-09-25 22:50:00|67011|66991|67011|66991|67014.5|66994.5|67011|66991|108
1727304900000|2024-09-25 22:55:00|67010.8|66990.8|67011.9|66991.9|67012.4|66992.4|67008.9|66988.9|119
1727305200000|2024-09-25 23:00:00|67012.4|66992.4|67017|66997|67017.9|66997.9|67008.6|66988.6|110
1727305500000|2024-09-25 23:05:00|67017.1|66997.1|67017.6|66997.6|67020.7|67000.7|67016.6|66996.6|81
1727305800000|2024-09-25 23:10:00|67017.7|66997.7|67015.1|66995.1|67018.5|66998.5|67014.6|66994.6|79
1727306100000|2024-09-25 23:15:00|67015|66995|67015.5|66995.5|67018.7|66998.7|67014.7|66994.7|82
1727306400000|2024-09-25 23:20:00|67015.7|66995.7|67013.9|66993.9|67018.2|66998.2|67012.4|66992.4|86
1727306700000|2024-09-25 23:25:00|67014|66994|67017.7|66997.7|67017.9|66997.9|67014|66994|103
1727307000000|2024-09-25 23:30:00|67017.6|66997.6|67020.6|67000.6|67020.6|67000.6|67017.6|66997.6|101
1727307300000|2024-09-25 23:35:00|67020.7|67000.7|67020.1|67000.1|67024|67004|67020|67000|87
1727307600000|2024-09-25 23:40:00|67020.2|67000.2|67016.8|66996.8|67020.2|67000.2|67015.1|66995.1|75
1727307900000|2024-09-25 23:45:00|67016.6|66996.6|67017.5|66997.5|67018.1|66998.1|67010.7|66990.7|150
1727308200000|2024-09-25 23:50:00|67017.6|66997.6|67020|67000|67021|67001|67013.8|66993.8|165
1727308500000|2024-09-25 23:55:00|67019.9|66999.9|67020.1|67000.1|67022.1|67002.1|67012.1|66992.1|167
1727308800000|2024-09-26 00:00:00|67020.5|67000.5|67005.4|66985.4|67025.3|67005.3|67003.9|66983.9|264
1727309100000|2024-09-26 00:05:00|67005.3|66985.3|66994.1|66974.1|67005.4|66985.4|66987.8|66967.8|256
1727309400000|2024-09-26 00:10:00|66994.2|66974.2|66994.8|66974.8|66998|66978|66992|66972|204
1727309700000|2024-09-26 00:15:00|66994.4|66974.4|66985.4|66965.4|66994.4|66974.4|66985|66965|201
1727310000000|2024-09-26 00:20:00|66985.2|66965.2|66987.6|66967.6|66992.3|66972.3|66984.5|66964.5|185
1727310300000|2024-09-26 00:25:00|66987.5|66967.5|66979.9|66959.9|66988.5|66968.5|66977.8|66957.8|235
1727310600000|2024-09-26 00:30:00|66980|66960|66980.1|66960.1|66983.1|66963.1|66976.4|66956.4|187
1727310900000|2024-09-26 00:35:00|66980.2|66960.2|66979.7|66959.7|66984.2|66964.2|66978.5|66958.5|148
1727311200000|2024-09-26 00:40:00|66979.5|66959.5|66983.7|66963.7|66990.5|66970.5|66975.9|66955.9|209
1727311500000|2024-09-26 00:45:00|66983.8|66963.8|66981.9|66961.9|66986|66966|66980.6|66960.6|159
1727311800000|2024-09-26 00:50:00|66982|66962|66990|66970|66990|66970|66979|66959|241
1727312100000|2024-09-26 00:55:00|66992.7|66972.7|66975.3|66955.3|66992.7|66972.7|66973.1|66953.1|240
1727312400000|2024-09-26 01:00:00|66975.2|66955.2|66979.5|66959.5|66979.7|66959.7|66971.4|66952.2|190
1727312700000|2024-09-26 01:05:00|66980.7|66960.7|66978.4|66958.4|66980.7|66961.2|66974.8|66954.9|161
1727313000000|2024-09-26 01:10:00|66978.6|66958.6|66975.4|66955.4|66980|66960|66975.2|66955.2|195
1727313300000|2024-09-26 01:15:00|66975.5|66955.5|66978.5|66958.5|66982.2|66962.2|66972|66952|209
1727313600000|2024-09-26 01:20:00|66978.7|66958.7|66977.4|66957.4|66981.9|66961.9|66975.2|66955.2|170
1727313900000|2024-09-26 01:25:00|66977.3|66957.3|66995.6|66975.6|67004.7|66984.7|66976.6|66956.6|207
1727314200000|2024-09-26 01:30:00|66995.3|66975.3|66980|66960|67004.1|66984.1|66977.6|66957.6|315
1727314500000|2024-09-26 01:35:00|66979.8|66959.8|66986.6|66966.6|66992.5|66972.5|66978|66958|269
1727314800000|2024-09-26 01:40:00|66986.8|66966.8|66978|66958|66987.5|66967.5|66969.1|66949.1|289
1727315100000|2024-09-26 01:45:00|66978.1|66958.1|66970.9|66950.9|66979.6|66959.6|66970.9|66950.9|165
1727315400000|2024-09-26 01:50:00|66971.1|66951.1|66968.3|66948.3|66972.6|66952.6|66960.9|66940.9|212
1727315700000|2024-09-26 01:55:00|66968.4|66948.4|66957.8|66937.8|66969.2|66949.2|66947.2|66927.2|348
1727316000000|2024-09-26 02:00:00|66957.7|66937.7|66958.5|66938.5|66958.6|66938.6|66949.4|66929.4|257
1727316300000|2024-09-26 02:05:00|66958.4|66938.4|66959.8|66939.8|66967|66947|66956|66936|250
1727316600000|2024-09-26 02:10:00|66959.5|66939.5|66965.1|66945.1|66968.2|66948.2|66956.2|66936.2|192
1727316900000|2024-09-26 02:15:00|66964.4|66944.4|66960.7|66940.7|66971.4|66951.4|66960.4|66940.4|221
1727317200000|2024-09-26 02:20:00|66960.6|66940.6|66953|66933|66961.4|66941.4|66951.7|66931.7|175
1727317500000|2024-09-26 02:25:00|66953.7|66933.7|66946.7|66926.7|66953.7|66933.7|66946.3|66926.3|140
1727317800000|2024-09-26 02:30:00|66947.1|66927.1|66950.2|66930.2|66954|66934|66946.5|66926.5|168
1727318100000|2024-09-26 02:35:00|66950.4|66930.4|66952.9|66932.9|66955.2|66935.2|66945.9|66925.9|241
1727318400000|2024-09-26 02:40:00|66953.1|66933.1|66944.2|66924.2|66956.3|66936.3|66943.3|66923.3|187
1727318700000|2024-09-26 02:45:00|66944.4|66924.4|66962.5|66942.5|66963.1|66943.1|66944|66924|197
1727319000000|2024-09-26 02:50:00|66962.3|66942.3|66948.5|66928.5|66963.2|66943.2|66948.5|66928.5|190
1727319300000|2024-09-26 02:55:00|66948.4|66928.4|66948.5|66928.5|66955.3|66935.3|66945.6|66925.6|196
1727319600000|2024-09-26 03:00:00|66948.1|66928.1|66948.6|66928.6|66948.8|66930.5|66943.3|66923.3|202
1727319900000|2024-09-26 03:05:00|66948.1|66928.1|66939.5|66919.5|66948.1|66928.1|66937.6|66917.6|175
1727320200000|2024-09-26 03:10:00|66938.5|66918.5|66931.3|66911.3|66940.7|66920.7|66929.3|66909.3|126
1727320500000|2024-09-26 03:15:00|66931.9|66911.9|66926.9|66906.9|66932.8|66912.8|66923.5|66903.5|162
1727320800000|2024-09-26 03:20:00|66927.1|66907.1|66934.9|66914.9|66938.8|66918.8|66927.1|66907.1|172
1727321100000|2024-09-26 03:25:00|66934.8|66914.8|66939|66919|66945.8|66925.8|66934.8|66914.8|199
1727321400000|2024-09-26 03:30:00|66938.9|66918.9|66942.9|66922.9|66943.1|66923.1|66937.4|66917.4|134
1727321700000|2024-09-26 03:35:00|66942.8|66922.8|66953.1|66933.1|66953.7|66933.7|66942.8|66922.8|184
1727322000000|2024-09-26 03:40:00|66953.4|66933.4|66960.2|66940.2|66960.7|66940.7|66951.4|66931.4|184
1727322300000|2024-09-26 03:45:00|66960.8|66940.8|66966.5|66946.5|66966.8|66946.8|66960.3|66940.3|225
1727322600000|2024-09-26 03:50:00|66967|66947|66957.8|66937.8|66967.4|66947.4|66953.7|66933.7|188
1727322900000|2024-09-26 03:55:00|66957.7|66937.7|66952|66932|66957.7|66937.7|66948.6|66928.6|166
1727323200000|2024-09-26 04:00:00|66951.9|66931.9|66966.4|66946.4|66967.6|66947.6|66950.7|66930.7|178
1727323500000|2024-09-26 04:05:00|66966.5|66946.5|66961.3|66941.3|66966.5|66946.5|66959.5|66939.5|157
1727323800000|2024-09-26 04:10:00|66961.4|66941.4|66958.6|66938.6|66966.1|66946.1|66958.3|66938.3|141
1727324100000|2024-09-26 04:15:00|66958.4|66938.4|66950.3|66930.3|66958.8|66938.8|66940.7|66920.7|176
1727324400000|2024-09-26 04:20:00|66950.9|66930.9|66951.1|66931.1|66955.3|66936.2|66949|66929|138
1727324700000|2024-09-26 04:25:00|66951.4|66931.4|66950.8|66930.8|66952.7|66932.7|66948.6|66928.6|128
1727325000000|2024-09-26 04:30:00|66950.7|66930.7|66942.6|66922.6|66951.1|66933|66942.5|66922.5|128
1727325300000|2024-09-26 04:35:00|66942.7|66922.7|66933.9|66913.9|66943.4|66923.4|66933.6|66913.6|164
1727325600000|2024-09-26 04:40:00|66934.6|66914.6|66938|66918|66939.6|66919.6|66933.1|66913.1|176
1727325900000|2024-09-26 04:45:00|66938.3|66918.3|66942.4|66922.4|66943|66923|66936|66916|125
1727326200000|2024-09-26 04:50:00|66942.2|66922.2|66945.4|66925.4|66949|66929|66939.4|66919.4|189
1727326500000|2024-09-26 04:55:00|66945.3|66925.3|66944.3|66924.3|66946|66926|66941.3|66921.3|158
1727326800000|2024-09-26 05:00:00|66943.9|66923.9|66938.9|66918.9|66951.5|66931.5|66938.7|66918.7|209
1727327100000|2024-09-26 05:05:00|66939|66919|66935.7|66915.7|66943.3|66923.3|66933.4|66913.4|174
1727327400000|2024-09-26 05:10:00|66935.9|66915.9|66919.9|66899.9|66936.3|66916.3|66918.6|66898.6|197
1727327700000|2024-09-26 05:15:00|66919.8|66899.8|66918.9|66898.9|66925.3|66905.3|66914.7|66894.7|309
1727328000000|2024-09-26 05:20:00|66919|66899|66914.7|66894.7|66921|66901|66914.6|66894.6|228
1727328300000|2024-09-26 05:25:00|66914.8|66894.8|66912.5|66892.5|66918.4|66898.4|66910.7|66890.7|198
1727328600000|2024-09-26 05:30:00|66912.1|66892.1|66911.1|66891.1|66915|66895|66907|66887|237
1727328900000|2024-09-26 05:35:00|66911.2|66891.2|66913.7|66893.7|66916|66896|66908.7|66888.7|220
1727329200000|2024-09-26 05:40:00|66913.9|66893.9|66907.5|66887.5|66917.2|66897.2|66906.7|66886.7|246
1727329500000|2024-09-26 05:45:00|66907.4|66887.4|66905.6|66885.6|66911.4|66891.4|66903.4|66883.4|194
1727329800000|2024-09-26 05:50:00|66905.8|66885.8|66901.1|66881.1|66913.6|66893.6|66901|66881|216
1727330100000|2024-09-26 05:55:00|66901.3|66881.3|66895.9|66875.9|66901.3|66881.3|66882.3|66862.3|254
1727330400000|2024-09-26 06:00:00|66898.1|66878.1|66899|66879|66908.2|66890.6|66885.4|66865.4|371
1727330700000|2024-09-26 06:05:00|66898.9|66878.9|66892.8|66872.8|66899.8|66881.3|66888.8|66870.9|369
1727331000000|2024-09-26 06:10:00|66891.9|66871.9|66902|66882|66903.7|66886|66883.9|66864.6|385
1727331300000|2024-09-26 06:15:00|66902.1|66882.1|66892.6|66877.6|66911.4|66891.4|66888.8|66870.6|295
1727331600000|2024-09-26 06:20:00|66892.8|66877.8|66886.4|66866.4|66902.6|66884.2|66885.5|66865.5|289
1727331900000|2024-09-26 06:25:00|66886.6|66866.6|66880.4|66860.4|66887.4|66867.4|66877|66857|282
1727332200000|2024-09-26 06:30:00|66880.3|66860.3|66877.8|66862.8|66882.1|66862.8|66874.8|66855.8|280
1727332500000|2024-09-26 06:35:00|66877.4|66862.4|66882.3|66862.3|66891.7|66871.7|66873.7|66855.5|286
1727332800000|2024-09-26 06:40:00|66882.8|66862.8|66866.1|66846.1|66885.4|66865.4|66865|66845|335
1727333100000|2024-09-26 06:45:00|66866.2|66846.2|66857.3|66837.3|66867.5|66851.9|66853.8|66834.1|377
1727333400000|2024-09-26 06:50:00|66857.5|66837.5|66870.9|66850.9|66875.1|66858.2|66855.6|66837.5|391
1727333700000|2024-09-26 06:55:00|66870.5|66850.5|66869.6|66849.6|66878.8|66860.8|66866.7|66847.6|487
1727334000000|2024-09-26 07:00:00|66869.7|66849.7|66848.8|66833.8|66873|66853|66840.9|66825.9|536
1727334300000|2024-09-26 07:05:00|66848.9|66833.9|66852.3|66837.3|66854|66839|66845.3|66830.3|390
1727334600000|2024-09-26 07:10:00|66852.2|66837.2|66858.4|66843.4|66867.5|66852.5|66848.8|66833.8|356
1727334900000|2024-09-26 07:15:00|66858.3|66843.3|66854.2|66839.2|66858.3|66843.3|66841|66826|366
1727335200000|2024-09-26 07:20:00|66854.4|66839.4|66880.5|66865.5|66881.8|66866.8|66850.8|66835.8|377
1727335500000|2024-09-26 07:25:00|66880.7|66865.7|66897.9|66882.9|66907|66892|66880.4|66865.4|413
1727335800000|2024-09-26 07:30:00|66897.8|66882.8|66913.7|66898.7|66919.9|66899.9|66868.3|66848.3|629
1727336100000|2024-09-26 07:35:00|66913.8|66898.8|66895.3|66880.3|66922.8|66907.8|66891.8|66876.8|513
1727336400000|2024-09-26 07:40:00|66895.5|66880.5|66889.2|66874.2|66902.4|66887.4|66889.1|66871.8|444
1727336700000|2024-09-26 07:45:00|66889.4|66874.4|66877.5|66862.5|66903.4|66888.4|66873.8|66858.8|444
1727337000000|2024-09-26 07:50:00|66878.2|66863.2|66890|66875|66907.8|66892.8|66878.2|66863.2|557
1727337300000|2024-09-26 07:55:00|66889.9|66874.9|66977.6|66962.6|66984.1|66969.1|66889.9|66873.9|741
1727337600000|2024-09-26 08:00:00|66977.2|66962.2|66991.6|66976.6|67033.1|67013.7|66977.2|66962.2|714
1727337900000|2024-09-26 08:05:00|66991.9|66976.9|66989.2|66974.2|67011.4|66996.4|66984.5|66969.5|502
1727338200000|2024-09-26 08:10:00|66989|66974|66967.2|66952.2|66991.9|66976.9|66958.9|66940|473
1727338500000|2024-09-26 08:15:00|66967.6|66952.6|66982.3|66967.3|66982.3|66967.3|66960.9|66945.9|459
1727338800000|2024-09-26 08:20:00|66982.5|66967.5|67023.8|67008.8|67030.6|67015.6|66976.7|66961.7|516
1727339100000|2024-09-26 08:25:00|67024.2|67009.2|66973|66958|67027.6|67012.6|66972.9|66956.2|565
1727339400000|2024-09-26 08:30:00|66973.1|66958.1|66928.4|66913.4|66982.5|66967.5|66925.5|66910.2|587
1727339700000|2024-09-26 08:35:00|66928.6|66913.6|66938.4|66923.4|66952.4|66937.4|66925.1|66910.1|475
1727340000000|2024-09-26 08:40:00|66938.6|66923.6|66957.4|66942.4|66958.8|66943.8|66938.3|66923.3|413
1727340300000|2024-09-26 08:45:00|66957.6|66942.6|66963.3|66948.3|66974.1|66959.1|66956.4|66941.4|473
1727340600000|2024-09-26 08:50:00|66963.2|66948.2|66950.2|66935.2|66980.4|66965.4|66950|66935|378
1727340900000|2024-09-26 08:55:00|66950.5|66935.5|66940.3|66920.3|66967.6|66952.6|66939.1|66919.1|446
1727341200000|2024-09-26 09:00:00|66940.1|66920.1|66910.7|66895.7|66940.1|66920.1|66910.5|66895.5|478
1727341500000|2024-09-26 09:05:00|66910.8|66895.8|66905.4|66890.4|66912|66897|66899.2|66884.2|381
1727341800000|2024-09-26 09:10:00|66905.7|66890.7|66915.6|66900.6|66922.3|66907.3|66898.9|66883.9|368
1727342100000|2024-09-26 09:15:00|66915.7|66900.7|66919.2|66904.2|66922.7|66907.7|66913.7|66898.7|286
1727342400000|2024-09-26 09:20:00|66919.4|66904.4|66897.8|66882.8|66919.6|66904.6|66894.9|66879.9|353
1727342700000|2024-09-26 09:25:00|66898.2|66883.2|66895.4|66880.4|66904.5|66889.5|66876.4|66861.4|490
1727343000000|2024-09-26 09:30:00|66895.3|66880.3|66887.3|66872.3|66895.6|66880.6|66873|66858|403
1727343300000|2024-09-26 09:35:00|66887.1|66872.1|66903.4|66888.4|66906.2|66891.2|66884.8|66869.8|327
1727343600000|2024-09-26 09:40:00|66903.5|66888.5|66898.5|66883.5|66904.3|66889.3|66891.9|66876.9|340
1727343900000|2024-09-26 09:45:00|66898.6|66883.6|66892.7|66877.7|66903|66888|66890.7|66875.7|285
1727344200000|2024-09-26 09:50:00|66892.8|66877.8|66905.7|66890.7|66906.3|66891.3|66885.7|66870.7|339
1727344500000|2024-09-26 09:55:00|66905.5|66890.5|66925.2|66910.2|66929.9|66914.9|66902.4|66887.4|411
1727344800000|2024-09-26 10:00:00|66925.3|66910.3|66931|66916|66948.8|66933.8|66922.4|66907.4|452
1727345100000|2024-09-26 10:05:00|66930.9|66915.9|66930.3|66915.3|66948.6|66933.6|66927.8|66909.4|414
1727345400000|2024-09-26 10:10:00|66930.2|66915.2|66939.5|66924.5|66939.7|66924.7|66927.9|66912.9|339
1727345700000|2024-09-26 10:15:00|66939.6|66924.6|66915.4|66900.4|66944.2|66929.2|66913.9|66898.9|371
1727346000000|2024-09-26 10:20:00|66916.7|66901.7|66898.3|66883.3|66927.8|66912.8|66898.2|66883.2|393
1727346300000|2024-09-26 10:25:00|66898.2|66883.2|66910.1|66895.1|66914.1|66899.1|66896.4|66881.4|322
1727346600000|2024-09-26 10:30:00|66910.2|66895.2|66905.4|66890.4|66923.9|66908.9|66902.2|66887.2|361
1727346900000|2024-09-26 10:35:00|66905.6|66890.6|66863.8|66848.8|66911.4|66896.4|66859.9|66841.9|462
1727347200000|2024-09-26 10:40:00|66863.7|66848.7|66869.8|66854.8|66886.3|66869.1|66859.6|66844.6|446
1727347500000|2024-09-26 10:45:00|66869.6|66854.6|66879.4|66864.4|66882.7|66867.7|66865.9|66850.9|345
1727347800000|2024-09-26 10:50:00|66880.3|66865.3|66872.2|66857.2|66882.1|66867.1|66871.5|66856.5|297
1727348100000|2024-09-26 10:55:00|66872.4|66857.4|66864.3|66849.3|66873.2|66858|66861.9|66846.9|395
1727348400000|2024-09-26 11:00:00|66864.5|66849.5|66848.4|66833.4|66864.5|66849.5|66848.2|66831.9|368
1727348700000|2024-09-26 11:05:00|66848.3|66833.3|66838.6|66823.6|66854.2|66839.2|66837.1|66822.1|326
1727349000000|2024-09-26 11:10:00|66842.5|66822.5|66845.9|66830.9|66846.6|66831.6|66829.2|66811.4|342
1727349300000|2024-09-26 11:15:00|66845.7|66830.7|66874.8|66859.8|66882.9|66863.6|66841.6|66826.6|476
1727349600000|2024-09-26 11:20:00|66874.7|66859.7|66894.8|66879.8|66900.9|66883.9|66874.6|66859.6|419
1727349900000|2024-09-26 11:25:00|66894.6|66879.6|66875|66860|66897.8|66882.8|66873.7|66858.7|353
1727350200000|2024-09-26 11:30:00|66875.3|66860.3|66857.2|66842.2|66884.3|66869.3|66856.4|66841.4|374
1727350500000|2024-09-26 11:35:00|66857.3|66842.3|66858.1|66843.1|66873.6|66855.5|66849.2|66834.2|393
1727350800000|2024-09-26 11:40:00|66856.9|66841.9|66862|66847|66868.7|66853.7|66850.5|66835.5|395
1727351100000|2024-09-26 11:45:00|66861.9|66846.9|66834.6|66819.6|66867.5|66852.5|66832.3|66813.6|368
1727351400000|2024-09-26 11:50:00|66836.4|66821.4|66854|66839|66854.1|66839.1|66818.7|66801|423
1727351700000|2024-09-26 11:55:00|66853.8|66838.8|66863.1|66848.1|66886.2|66871.2|66851.2|66836.2|503
1727352000000|2024-09-26 12:00:00|66862.9|66847.9|66863|66848|66863.4|66848.4|66829.8|66814.8|531
1727352300000|2024-09-26 12:05:00|66863.1|66848.1|66858.4|66843.4|66871.2|66856.2|66845.7|66830.7|481
1727352600000|2024-09-26 12:10:00|66858.9|66843.9|66828.2|66813.2|66864.2|66849.2|66813.8|66798.8|537
1727352900000|2024-09-26 12:15:00|66827.9|66812.9|66821.3|66806.3|66841.8|66826.8|66811.9|66796.9|542
1727353200000|2024-09-26 12:20:00|66821|66806|66816.3|66801.3|66831.8|66816.8|66815.2|66800.2|481
1727353500000|2024-09-26 12:25:00|66816.2|66801.2|66825|66789.7|66828|66801.3|66794.9|66779.9|450
1727353800000|2024-09-26 12:30:00|66829|66781.1|66916.3|66896.3|66930.2|66910.8|66821.2|66781.1|897
1727354100000|2024-09-26 12:35:00|66912.8|66892.8|66957.1|66937.1|66959|66939|66881.6|66865.5|882
1727354400000|2024-09-26 12:40:00|66960.8|66940.8|66866.1|66846.1|66964.2|66945|66866|66846|758
1727354700000|2024-09-26 12:45:00|66869.3|66849.3|66873.4|66858.4|66882.5|66867.2|66850.4|66832.7|721
1727355000000|2024-09-26 12:50:00|66873.3|66858.3|66877.1|66862.1|66883.5|66868.5|66853.2|66838.2|643
1727355300000|2024-09-26 12:55:00|66877.2|66862.2|66881.4|66861.4|66885.2|66870.2|66852.9|66837.9|590
1727355600000|2024-09-26 13:00:00|66880.7|66860.7|66920.2|66900.2|66922.9|66902.9|66875.2|66858.6|656
1727355900000|2024-09-26 13:05:00|66920.1|66900.1|66879.1|66864.1|66923.2|66908.2|66871.5|66856.5|720
1727356200000|2024-09-26 13:10:00|66879|66864|66939.2|66924.2|66946.7|66931.7|66878.8|66863.8|678
1727356500000|2024-09-26 13:15:00|66938.6|66923.6|66947|66927|66965.2|66950.2|66913.3|66898.3|612
1727356800000|2024-09-26 13:20:00|66947.4|66927.4|66931.9|66911.9|66967.6|66950.8|66931.9|66911.9|550
1727357100000|2024-09-26 13:25:00|66932.1|66912.1|66855.9|66835.9|66932.2|66912.2|66850.1|66834.9|727
1727357400000|2024-09-26 13:30:00|66855.8|66835.8|66836.5|66821.5|66875.4|66860.2|66836.4|66821.4|724
1727357700000|2024-09-26 13:35:00|66836.3|66821.3|66908.8|66893.8|66908.8|66893.8|66827.6|66812.6|770
1727358000000|2024-09-26 13:40:00|66910.8|66895.8|66922.7|66907.7|66925.8|66910.8|66900.5|66882.9|763
1727358300000|2024-09-26 13:45:00|66923.3|66908.3|66939.1|66924.1|66942.7|66927.7|66910.2|66895.2|745
1727358600000|2024-09-26 13:50:00|66940.2|66925.2|66954.3|66939.3|66977.7|66962.7|66937.8|66922.8|703
1727358900000|2024-09-26 13:55:00|66954.2|66939.2|66948.7|66928.7|66959.8|66944.8|66936.3|66921.3|561
1727359200000|2024-09-26 14:00:00|66948.3|66928.3|66998|66978|66998.7|66978.7|66937.7|66917.7|719
1727359500000|2024-09-26 14:05:00|66996.7|66976.7|67022.5|67007.5|67032.7|67013.3|66996.7|66976.7|727
1727359800000|2024-09-26 14:10:00|67023.4|67008.4|66950.2|66930.2|67025.2|67010.2|66938.2|66918.2|687
1727360100000|2024-09-26 14:15:00|66950.1|66930.1|66937.9|66922.9|66966.8|66951.1|66930.6|66915|653
1727360400000|2024-09-26 14:20:00|66938.5|66923.5|66916.1|66901.1|66939|66924|66868.7|66848.7|689
1727360700000|2024-09-26 14:25:00|66916.2|66901.2|66935.7|66915.7|66941.1|66926.1|66904.3|66884.5|598
1727361000000|2024-09-26 14:30:00|66935.1|66915.1|66855.8|66835.8|66941.3|66926.3|66849.2|66834.2|771
1727361300000|2024-09-26 14:35:00|66855.7|66835.7|66845.6|66825.6|66871.2|66851.2|66835.7|66817.3|608
1727361600000|2024-09-26 14:40:00|66841.7|66821.7|66799.8|66779.8|66844.5|66824.5|66797.7|66778|627
1727361900000|2024-09-26 14:45:00|66799.5|66779.5|66741.7|66721.7|66799.5|66779.5|66739.7|66719.7|650
1727362200000|2024-09-26 14:50:00|66741.6|66721.6|66781.7|66761.7|66787.5|66767.5|66737.7|66718.7|635
1727362500000|2024-09-26 14:55:00|66782.6|66762.6|66798.4|66778.4|66800.6|66781.7|66771.2|66751.2|670
1727362800000|2024-09-26 15:00:00|66798.7|66778.7|66770.1|66750.1|66802.3|66782.3|66770.1|66750.1|692
1727363100000|2024-09-26 15:05:00|66770.3|66750.3|66769.8|66749.8|66787.7|66767.7|66763.8|66743.8|464
1727363400000|2024-09-26 15:10:00|66769.7|66749.7|66772.3|66752.3|66784.9|66764.9|66761|66743.3|446
1727363700000|2024-09-26 15:15:00|66772.1|66752.1|66749.4|66729.4|66772.1|66752.1|66733.2|66715.2|554
1727364000000|2024-09-26 15:20:00|66749.5|66729.5|66725.5|66705.5|66752.1|66732.1|66714|66694|513
1727364300000|2024-09-26 15:25:00|66728.9|66708.9|66736|66716|66736.4|66716.4|66714.6|66694.6|393
1727364600000|2024-09-26 15:30:00|66735.6|66715.6|66711.1|66691.1|66738.6|66721|66707.7|66689|425
1727364900000|2024-09-26 15:35:00|66710.9|66690.9|66703.4|66683.4|66721.6|66701.6|66699.9|66681.9|358
1727365200000|2024-09-26 15:40:00|66703.2|66683.2|66674.3|66654.3|66703.2|66683.2|66672.8|66652.8|529
1727365500000|2024-09-26 15:45:00|66672.7|66657.7|66669.4|66649.4|66678.1|66661.4|66659.2|66640.8|420
1727365800000|2024-09-26 15:50:00|66669.5|66649.5|66655.3|66635.3|66679.5|66659.5|66653.8|66633.8|355
1727366100000|2024-09-26 15:55:00|66655|66635|66690.9|66670.9|66691.3|66671.3|66649.9|66634.8|346
1727366400000|2024-09-26 16:00:00|66690.7|66670.7|66727.5|66707.5|66734.8|66714.8|66690.7|66670.7|459
1727366700000|2024-09-26 16:05:00|66727.3|66707.3|66747.1|66727.1|66755.7|66735.7|66727.3|66707.3|489
1727367000000|2024-09-26 16:10:00|66746.1|66726.1|66761.3|66741.3|66765.7|66747.9|66737.1|66717.1|426
1727367300000|2024-09-26 16:15:00|66761|66741|66742.4|66722.4|66767.7|66747.7|66741|66721|405
1727367600000|2024-09-26 16:20:00|66742.5|66722.5|66765.4|66750.4|66782|66762|66742.5|66722.5|458
1727367900000|2024-09-26 16:25:00|66768|66748|66752.6|66732.6|66776.6|66756.6|66746.6|66726.6|413
1727368200000|2024-09-26 16:30:00|66752.5|66732.5|66759.1|66739.1|66761.9|66741.9|66748.3|66729.3|362
1727368500000|2024-09-26 16:35:00|66760.1|66740.1|66756.3|66736.3|66773.2|66753.2|66748.4|66728.4|448
1727368800000|2024-09-26 16:40:00|66756.2|66736.2|66772.7|66752.7|66779.3|66759.3|66752.1|66732.1|407
1727369100000|2024-09-26 16:45:00|66772.5|66752.5|66762.1|66742.1|66780|66760|66749.5|66729.5|387
1727369400000|2024-09-26 16:50:00|66762.3|66742.3|66776.3|66756.3|66776.9|66759.5|66747.9|66730.7|409
1727369700000|2024-09-26 16:55:00|66774.5|66759.5|66771.2|66751.2|66789.2|66771.8|66770.7|66750.7|424
1727370000000|2024-09-26 17:00:00|66771.1|66751.1|66749|66729|66775.9|66758.6|66746.5|66726.5|427
1727370300000|2024-09-26 17:05:00|66748.6|66728.6|66762|66742|66775.6|66755.6|66748|66728|311
1727370600000|2024-09-26 17:10:00|66762.2|66742.2|66740.2|66720.2|66762.5|66742.5|66720.7|66700.7|368
1727370900000|2024-09-26 17:15:00|66739.9|66719.9|66762.3|66742.3|66765.5|66747.8|66739.9|66719.9|413
1727371200000|2024-09-26 17:20:00|66762.4|66742.4|66751.7|66731.7|66762.9|66742.9|66735.2|66715.2|378
1727371500000|2024-09-26 17:25:00|66751.6|66731.6|66732.2|66712.2|66754.3|66734.3|66723.3|66703.3|364
1727371800000|2024-09-26 17:30:00|66732.4|66712.4|66732.7|66712.7|66738.7|66718.7|66723.8|66703.8|287
1727372100000|2024-09-26 17:35:00|66734.8|66714.8|66727.8|66707.8|66737|66717|66726.5|66706.5|170
1727372400000|2024-09-26 17:40:00|66728|66708|66733|66713|66746.2|66726.2|66725.9|66705.9|241
1727372700000|2024-09-26 17:45:00|66732.9|66712.9|66725.2|66705.2|66733|66713|66721.3|66701.3|206
1727373000000|2024-09-26 17:50:00|66726.3|66706.3|66735.4|66715.4|66737.2|66718.8|66722|66702|268
1727373300000|2024-09-26 17:55:00|66735.6|66715.6|66708.3|66688.3|66737.7|66717.7|66706.3|66686.3|310
1727373600000|2024-09-26 18:00:00|66707.9|66687.9|66717.6|66697.6|66720.4|66700.4|66697.1|66677.9|340
1727373900000|2024-09-26 18:05:00|66717.7|66697.7|66708.2|66688.2|66717.7|66697.7|66705.5|66685.8|249
1727374200000|2024-09-26 18:10:00|66708.1|66688.1|66707.9|66687.9|66718.4|66698.4|66705|66685|233
1727374500000|2024-09-26 18:15:00|66708.2|66688.2|66699|66679|66711.7|66691.7|66692.8|66672.8|244
1727374800000|2024-09-26 18:20:00|66698.2|66678.2|66711.2|66691.2|66712.8|66692.8|66696.7|66676.7|228
1727375100000|2024-09-26 18:25:00|66711.1|66691.1|66723.9|66703.9|66723.9|66703.9|66708.3|66688.3|264
1727375400000|2024-09-26 18:30:00|66724.1|66704.1|66731.7|66711.7|66737.9|66720.4|66718.7|66700.3|284
1727375700000|2024-09-26 18:35:00|66732|66712|66734.4|66714.4|66736.8|66716.8|66726.8|66707.3|215
1727376000000|2024-09-26 18:40:00|66734.5|66714.5|66726.9|66706.9|66746.3|66726.3|66726.8|66706.8|241
1727376300000|2024-09-26 18:45:00|66726.6|66706.6|66711.9|66691.9|66729|66709|66707.5|66688.7|255
1727376600000|2024-09-26 18:50:00|66712.1|66692.1|66707.1|66687.1|66717.2|66697.2|66705.9|66685.9|209
1727376900000|2024-09-26 18:55:00|66707|66687|66708|66688|66710.9|66690.9|66701.9|66681.9|308
1727377200000|2024-09-26 19:00:00|66707.7|66687.7|66697.5|66682.5|66710.4|66693.4|66693.4|66678.4|259
1727377500000|2024-09-26 19:05:00|66696.9|66681.9|66694.7|66679.7|66699.6|66684.6|66691.2|66676.2|172
1727377800000|2024-09-26 19:10:00|66694.8|66679.8|66685.4|66670.4|66696.9|66681.9|66684.5|66669.5|198
1727378100000|2024-09-26 19:15:00|66685.6|66670.6|66679|66664|66688.6|66673.6|66678|66663|211
1727378400000|2024-09-26 19:20:00|66679.3|66664.3|66684.4|66669.4|66693.7|66675.1|66675.9|66660.9|168
1727378700000|2024-09-26 19:25:00|66684.3|66669.3|66693.8|66678.8|66700.1|66685.1|66684.3|66669.3|168
1727379000000|2024-09-26 19:30:00|66693.6|66678.6|66715|66695|66719.6|66699.6|66693.6|66678.6|179
1727379300000|2024-09-26 19:35:00|66715.2|66695.2|66714.6|66694.6|66718.6|66700|66696.1|66676.1|218
1727379600000|2024-09-26 19:40:00|66714.5|66694.5|66713.2|66693.2|66714.5|66695.6|66701.7|66681.7|188
1727379900000|2024-09-26 19:45:00|66713.1|66693.1|66717|66697|66718.3|66698.3|66710.5|66690.5|184
1727380200000|2024-09-26 19:50:00|66716.6|66696.6|66720.9|66700.9|66724.9|66704.9|66715|66695|189
1727380500000|2024-09-26 19:55:00|66723.4|66703.4|66712.7|66697.7|66724.2|66704.2|66705.2|66690.2|244
1727380800000|2024-09-26 20:00:00|66712.4|66697.4|66720.5|66700.5|66724.6|66704.6|66708.7|66693.7|166
1727381100000|2024-09-26 20:05:00|66720.4|66700.4|66713.4|66693.4|66720.4|66700.4|66711|66691|78
1727381400000|2024-09-26 20:10:00|66713.3|66693.3|66729.1|66709.1|66731.8|66711.8|66713.3|66693.3|108
1727381700000|2024-09-26 20:15:00|66728.4|66708.4|66728.6|66713.6|66732.6|66714.7|66728.4|66708.4|66
1727382000000|2024-09-26 20:20:00|66728.5|66713.5|66733.7|66713.7|66735.5|66715.5|66727.9|66709.6|84
1727382300000|2024-09-26 20:25:00|66733.6|66713.6|66733.8|66713.8|66736|66717.7|66730|66712.2|63
1727382600000|2024-09-26 20:30:00|66733.7|66713.7|66718.8|66698.8|66733.9|66713.9|66718.7|66698.7|104
1727382900000|2024-09-26 20:35:00|66719.2|66699.2|66730.5|66710.5|66731.4|66711.4|66719.2|66699.2|78
1727383200000|2024-09-26 20:40:00|66730.6|66710.6|66733|66713|66735.1|66715.1|66730|66710|85
1727383500000|2024-09-26 20:45:00|66733.3|66713.3|66731.3|66711.3|66734.8|66714.8|66728.8|66708.8|134
1727383800000|2024-09-26 20:50:00|66730.7|66710.7|66735.2|66715.2|66738.1|66718.1|66730.4|66710.4|136
1727384100000|2024-09-26 20:55:00|66735.6|66715.6|66725.2|66705.2|66736.6|66716.6|66723.7|66703.7|260
1727384400000|2024-09-26 21:00:00|66727.9|66700.7|66740.1|66695.2|66740.5|66700.9|66727.7|66694.3|49
1727384700000|2024-09-26 21:05:00|66740.3|66696.5|66731.4|66694.2|66742.6|66699.8|66731.4|66691.7|92
1727385000000|2024-09-26 21:10:00|66731.3|66694.3|66727.7|66700.2|66733.1|66701.6|66726.9|66692.2|147
1727385300000|2024-09-26 21:15:00|66727.4|66700.1|66743.2|66716.3|66745|66716.5|66725.6|66697.9|187
1727385600000|2024-09-26 21:20:00|66747.6|66716.1|66750.8|66717.4|66751.5|66723|66741|66713.3|266
1727385900000|2024-09-26 21:25:00|66750.9|66716.7|66744.6|66712.6|66754.4|66719.8|66743.2|66711.3|277
1727386200000|2024-09-26 21:30:00|66744.5|66712.5|66745.1|66711.4|66751.4|66713.4|66741.1|66710.7|199
1727386500000|2024-09-26 21:35:00|66744.9|66710.8|66729.7|66684.5|66744.9|66715.8|66725|66674.9|299
1727386800000|2024-09-26 21:40:00|66729.5|66685.3|66729.7|66692.7|66734.3|66694.6|66722.7|66682.4|273
1727387100000|2024-09-26 21:45:00|66730.1|66692.3|66732|66705|66734.2|66706.2|66730.1|66690|213
1727387400000|2024-09-26 21:50:00|66732.1|66705.5|66732.3|66706.5|66735|66707.2|66730.3|66701.6|277
1727387700000|2024-09-26 21:55:00|66732.2|66706.6|66734.6|66710.7|66742.3|66711.5|66732.1|66695.2|214
1727388000000|2024-09-26 22:00:00|66734.8|66711|66736.2|66708.2|66739.5|66715.3|66726.6|66699.2|317
1727388300000|2024-09-26 22:05:00|66736.3|66708.1|66731.2|66707.9|66736.9|66710.9|66727.5|66703.6|437
1727388600000|2024-09-26 22:10:00|66730|66709.1|66731.2|66707.3|66732.5|66710|66725.5|66705.3|412
1727388900000|2024-09-26 22:15:00|66731.4|66707.7|66730.1|66710.1|66731.4|66710.7|66725.2|66705.2|236
1727389200000|2024-09-26 22:20:00|66729.8|66709.8|66726.4|66706.4|66730.4|66710.4|66726|66706|171
1727389500000|2024-09-26 22:25:00|66726.7|66706.7|66729.1|66709.1|66730.1|66710.1|66725.9|66705.9|86
1727389800000|2024-09-26 22:30:00|66729|66709|66728.9|66708.9|66731.2|66711.2|66727.8|66707.8|100
1727390100000|2024-09-26 22:35:00|66728.8|66708.8|66728.9|66708.9|66730.8|66710.8|66727.6|66707.6|82
1727390400000|2024-09-26 22:40:00|66729|66709|66729.2|66709.2|66729.8|66709.8|66728.6|66708.6|46
1727390700000|2024-09-26 22:45:00|66729.1|66709.1|66729.5|66709.5|66730.6|66710.6|66728.9|66708.9|76
1727391000000|2024-09-26 22:50:00|66729.6|66709.6|66728.8|66708.8|66730.7|66710.7|66728.8|66708.8|81
1727391300000|2024-09-26 22:55:00|66729.1|66709.1|66730.9|66710.9|66730.9|66710.9|66728.4|66708.4|105
1727391600000|2024-09-26 23:00:00|66730.8|66710.8|66730.9|66710.9|66731.5|66711.5|66728.9|66708.9|126
1727391900000|2024-09-26 23:05:00|66730.8|66710.8|66733|66713|66733.2|66713.2|66729.3|66709.3|71
1727392200000|2024-09-26 23:10:00|66733.1|66713.1|66734.8|66714.8|66736.5|66716.5|66732.6|66712.6|98
1727392500000|2024-09-26 23:15:00|66735.3|66715.3|66737.2|66717.2|66738.9|66718.9|66732.7|66712.7|121
1727392800000|2024-09-26 23:20:00|66737|66717|66738.8|66718.8|66739.7|66719.7|66735.2|66715.2|128
1727393100000|2024-09-26 23:25:00|66738.9|66718.9|66743.9|66723.9|66745.5|66725.5|66738.7|66718.7|93
1727393400000|2024-09-26 23:30:00|66744|66724|66738.5|66718.5|66745.1|66725.1|66738.5|66718.5|88
1727393700000|2024-09-26 23:35:00|66738.6|66718.6|66728.7|66708.7|66738.8|66718.8|66727.8|66707.8|83
1727394000000|2024-09-26 23:40:00|66728.6|66708.6|66730.1|66710.1|66730.2|66710.2|66724.8|66704.8|108
1727394300000|2024-09-26 23:45:00|66730|66710|66733.2|66713.2|66735.8|66715.8|66726.9|66706.9|179
1727394600000|2024-09-26 23:50:00|66733|66713|66730.8|66710.8|66739.9|66719.9|66727.5|66707.5|179
1727394900000|2024-09-26 23:55:00|66730.7|66710.7|66727.4|66707.4|66735.5|66715.5|66726|66706|175
1727395200000|2024-09-27 00:00:00|66727.3|66707.3|66743.9|66723.9|66744.1|66724.1|66723.9|66703.9|410
1727395500000|2024-09-27 00:05:00|66744|66724|66756.9|66736.9|66758.6|66738.6|66740.8|66720.8|260
1727395800000|2024-09-27 00:10:00|66757|66737|66761.3|66741.3|66761.3|66741.3|66752.5|66732.5|248
1727396100000|2024-09-27 00:15:00|66761.4|66741.4|66758.5|66738.5|66763.9|66743.9|66751.9|66731.9|273
1727396400000|2024-09-27 00:20:00|66759.3|66739.3|66766.6|66746.6|66766.8|66746.8|66755.7|66735.7|195
1727396700000|2024-09-27 00:25:00|66767|66747|66760|66740|66767.5|66747.5|66758.9|66738.9|188
1727397000000|2024-09-27 00:30:00|66760.5|66740.5|66771.2|66751.2|66773|66753|66758.2|66738.2|248
1727397300000|2024-09-27 00:35:00|66771.1|66751.1|66773.9|66753.9|66780.5|66760.5|66767.9|66747.9|256
1727397600000|2024-09-27 00:40:00|66774.1|66754.1|66770.9|66750.9|66780.1|66760.1|66770.3|66750.3|260
1727397900000|2024-09-27 00:45:00|66770.8|66750.8|66750.3|66730.3|66771.9|66751.9|66749.3|66729.3|249
1727398200000|2024-09-27 00:50:00|66750.1|66730.1|66760.1|66740.1|66762.5|66742.5|66747|66727|343
1727398500000|2024-09-27 00:55:00|66751.8|66731.8|66772.5|66752.5|66773.1|66753.1|66745.1|66725.1|328
1727398800000|2024-09-27 01:00:00|66772.7|66752.7|66773.7|66753.7|66778.8|66758.8|66770.4|66750.4|300
1727399100000|2024-09-27 01:05:00|66773.8|66753.8|66767.3|66747.3|66774.2|66754.2|66759.3|66739.3|288
1727399400000|2024-09-27 01:10:00|66766.9|66746.9|66765.2|66745.2|66768.4|66748.4|66757|66737|293
1727399700000|2024-09-27 01:15:00|66766|66746|66772.4|66752.4|66778.7|66758.7|66762.6|66742.6|240
1727400000000|2024-09-27 01:20:00|66772.2|66752.2|66765.4|66745.4|66776|66756|66757.2|66737.2|251
1727400300000|2024-09-27 01:25:00|66765.2|66745.2|66770.6|66750.6|66771.1|66751.1|66759.2|66739.2|279
1727400600000|2024-09-27 01:30:00|66770.4|66750.4|66784.6|66764.6|66785.9|66765.9|66768.1|66748.1|354
1727400900000|2024-09-27 01:35:00|66784.8|66764.8|66792.4|66772.4|66794.2|66774.2|66780.8|66760.8|307
1727401200000|2024-09-27 01:40:00|66792.7|66772.7|66806.1|66786.1|66806.9|66786.9|66786|66766|312
1727401500000|2024-09-27 01:45:00|66805.9|66785.9|66809.2|66789.2|66810.5|66790.5|66794.5|66774.5|330
1727401800000|2024-09-27 01:50:00|66809.3|66789.3|66802.3|66782.3|66813.2|66793.2|66797.7|66777.7|290
1727402100000|2024-09-27 01:55:00|66802.2|66782.2|66802.4|66782.4|66808|66788|66793.8|66773.8|314
1727402400000|2024-09-27 02:00:00|66802.6|66782.6|66810.6|66790.6|66813.5|66793.5|66799.7|66779.7|315
1727402700000|2024-09-27 02:05:00|66811.7|66791.7|66791.7|66771.7|66812.6|66792.6|66789.8|66769.8|271
1727403000000|2024-09-27 02:10:00|66791.2|66771.2|66777.7|66757.7|66792.5|66772.5|66776.8|66756.8|271
1727403300000|2024-09-27 02:15:00|66776.7|66756.7|66783.6|66763.6|66786|66766|66774.1|66754.1|254
1727403600000|2024-09-27 02:20:00|66783.8|66763.8|66789.8|66769.8|66795.4|66775.4|66783.8|66763.8|220
1727403900000|2024-09-27 02:25:00|66791.4|66771.4|66794.4|66774.4|66796.9|66776.9|66786.5|66766.5|200
1727404200000|2024-09-27 02:30:00|66794.9|66774.9|66792.2|66772.2|66795.8|66775.8|66786.1|66766.1|234
1727404500000|2024-09-27 02:35:00|66791.8|66771.8|66788.4|66768.4|66795.5|66775.5|66785.4|66765.4|189
1727404800000|2024-09-27 02:40:00|66788.2|66768.2|66789.7|66769.7|66791.5|66771.5|66778.6|66758.6|228
1727405100000|2024-09-27 02:45:00|66789.8|66769.8|66774.2|66754.2|66789.8|66769.8|66773.4|66753.4|163
1727405400000|2024-09-27 02:50:00|66774.1|66754.1|66774.3|66754.3|66779.5|66759.5|66771.4|66751.4|245
1727405700000|2024-09-27 02:55:00|66774.2|66754.2|66774.5|66754.5|66775.7|66755.7|66769.6|66749.6|251
1727406000000|2024-09-27 03:00:00|66775|66755|66767.9|66747.9|66775.1|66755.1|66767|66747|232
1727406300000|2024-09-27 03:05:00|66769.5|66749.5|66759.2|66739.2|66772.3|66752.3|66757.7|66737.7|185
1727406600000|2024-09-27 03:10:00|66759.3|66739.3|66765.7|66745.7|66766.6|66746.6|66755.7|66735.7|230
1727406900000|2024-09-27 03:15:00|66765.5|66745.5|66768.6|66748.6|66772.4|66752.4|66764.5|66744.5|242
1727407200000|2024-09-27 03:20:00|66768.5|66748.5|66756.1|66736.1|66768.5|66748.5|66755.1|66735.1|201
1727407500000|2024-09-27 03:25:00|66756|66736|66757.2|66737.2|66758.9|66738.9|66755.3|66735.3|180
1727407800000|2024-09-27 03:30:00|66757.1|66737.1|66755.6|66735.6|66758.6|66738.6|66749.6|66729.6|224
1727408100000|2024-09-27 03:35:00|66756.1|66736.1|66761.4|66741.4|66761.7|66741.7|66753.3|66733.3|191
1727408400000|2024-09-27 03:40:00|66761.3|66741.3|66758.2|66738.2|66764|66744|66757.7|66737.7|190
1727408700000|2024-09-27 03:45:00|66758.3|66738.3|66765.2|66745.2|66768.6|66748.6|66756.5|66736.5|182
1727409000000|2024-09-27 03:50:00|66764.8|66744.8|66770.9|66750.9|66770.9|66750.9|66763.9|66743.9|190
1727409300000|2024-09-27 03:55:00|66771|66751|66774|66754|66776|66756|66771|66751|153
1727409600000|2024-09-27 04:00:00|66774.1|66754.1|66774.2|66754.2|66775.8|66755.8|66771.1|66751.1|206
1727409900000|2024-09-27 04:05:00|66774.4|66754.4|66776.8|66756.8|66777.8|66757.8|66772.8|66752.8|218
1727410200000|2024-09-27 04:10:00|66776.5|66756.5|66796.7|66776.7|66796.7|66776.7|66776.5|66756.5|201
1727410500000|2024-09-27 04:15:00|66796.9|66776.9|66794.5|66774.5|66797.1|66777.1|66790.6|66770.6|195
1727410800000|2024-09-27 04:20:00|66794.7|66774.7|66801.2|66781.2|66805.3|66785.3|66794.3|66774.3|215
1727411100000|2024-09-27 04:25:00|66801.1|66781.1|66800.5|66780.5|66804.8|66784.8|66798.4|66778.4|146
1727411400000|2024-09-27 04:30:00|66800.3|66780.3|66788.5|66768.5|66800.3|66780.3|66787.5|66767.5|202
1727411700000|2024-09-27 04:35:00|66788.6|66768.6|66794.6|66774.6|66795.1|66775.1|66788.6|66768.6|193
1727412000000|2024-09-27 04:40:00|66794.8|66774.8|66788.7|66768.7|66797.5|66777.5|66787.7|66767.7|173
1727412300000|2024-09-27 04:45:00|66788.1|66768.1|66799.8|66779.8|66799.8|66779.8|66787.5|66767.5|214
1727412600000|2024-09-27 04:50:00|66799.7|66779.7|66802|66782|66805.3|66785.3|66796.9|66776.9|214
1727412900000|2024-09-27 04:55:00|66802.1|66782.1|66800.6|66780.6|66802.9|66782.9|66795|66775|238
1727413200000|2024-09-27 05:00:00|66800.7|66780.7|66800.2|66780.2|66803.4|66783.4|66793.7|66773.7|284
1727413500000|2024-09-27 05:05:00|66800|66780|66794.9|66774.9|66800.1|66780.1|66788.3|66768.3|327
1727413800000|2024-09-27 05:10:00|66794.7|66774.7|66801.4|66781.4|66802.7|66782.7|66778|66758|375
1727414100000|2024-09-27 05:15:00|66802.2|66782.2|66820.8|66800.8|66821.7|66801.7|66801.9|66781.9|383
1727414400000|2024-09-27 05:20:00|66820.6|66800.6|66827.2|66807.2|66827.4|66807.4|66811.1|66791.1|361
1727414700000|2024-09-27 05:25:00|66827.4|66807.4|66826.3|66806.3|66833.8|66813.8|66819.5|66799.5|399
1727415000000|2024-09-27 05:30:00|66826|66806|66802.1|66782.1|66827.7|66807.7|66801.1|66781.1|349
1727415300000|2024-09-27 05:35:00|66802|66782|66812.7|66792.7|66819.9|66799.9|66801.3|66781.3|293
1727415600000|2024-09-27 05:40:00|66812.1|66792.1|66805.6|66785.6|66816|66796|66802.4|66782.4|331
1727415900000|2024-09-27 05:45:00|66806.6|66786.6|66819.3|66799.3|66819.5|66799.5|66799.8|66779.8|312
1727416200000|2024-09-27 05:50:00|66819.2|66799.2|66809.6|66794.6|66832.1|66812.1|66809.6|66792.7|283
1727416500000|2024-09-27 05:55:00|66809.5|66794.5|66799.8|66779.8|66812.3|66794.8|66791.6|66774.1|313
1727416800000|2024-09-27 06:00:00|66800.5|66780.5|66791.7|66776.7|66806.5|66786.5|66788.3|66768.3|425
1727417100000|2024-09-27 06:05:00|66791.8|66776.8|66814|66799|66819.2|66801.3|66791.8|66775.5|336
1727417400000|2024-09-27 06:10:00|66814.4|66799.4|66800.2|66780.2|66819.1|66801|66796.7|66778|317
1727417700000|2024-09-27 06:15:00|66797.1|66782.1|66796.7|66776.7|66799.9|66782.5|66786|66766|334
1727418000000|2024-09-27 06:20:00|66796.2|66776.2|66770.7|66750.7|66807.7|66787.7|66745.9|66725.9|691
1727418300000|2024-09-27 06:25:00|66771.6|66751.6|66756.8|66736.8|66771.6|66751.6|66736.7|66716.7|788
1727418600000|2024-09-27 06:30:00|66756.6|66736.6|66744.1|66724.1|66756.6|66736.6|66726.7|66706.7|680
1727418900000|2024-09-27 06:35:00|66745.5|66725.5|66771.6|66751.6|66784|66764|66732.1|66712.1|647
1727419200000|2024-09-27 06:40:00|66771.7|66751.7|66807.2|66787.2|66809.5|66789.5|66762.6|66742.6|594
1727419500000|2024-09-27 06:45:00|66812.2|66788.3|66898.9|66878.9|66929.4|66909.4|66812.2|66788.3|853
1727419800000|2024-09-27 06:50:00|66896.6|66876.6|66921.5|66901.5|66941.4|66921.4|66896.6|66876.6|618
1727420100000|2024-09-27 06:55:00|66922|66902|66877.2|66857.2|66925.7|66905.7|66870.6|66850.6|604
1727420400000|2024-09-27 07:00:00|66878.5|66858.5|66938.3|66918.3|66940.7|66920.7|66878.5|66858.5|817
1727420700000|2024-09-27 07:05:00|66938.5|66918.5|66963|66948|66967|66949.9|66936.5|66916.5|710
1727421000000|2024-09-27 07:10:00|66962.9|66947.9|66957.2|66942.2|66982.4|66967.4|66953.4|66938.4|598
1727421300000|2024-09-27 07:15:00|66957|66942|66973.1|66958.1|66984.3|66967.1|66954.9|66934.9|614
1727421600000|2024-09-27 07:20:00|66974.5|66959.5|67018.6|67003.6|67018.8|67003.8|66970|66955|591
1727421900000|2024-09-27 07:25:00|67018.5|67003.5|66999|66979|67032.9|67016.8|66998.5|66978.5|691
1727422200000|2024-09-27 07:30:00|66998.4|66978.4|66981.3|66961.3|66998.4|66978.4|66973.7|66953.7|702
1727422500000|2024-09-27 07:35:00|66981.5|66961.5|67011.3|66996.3|67026.2|67011.2|66981.5|66961.5|607
1727422800000|2024-09-27 07:40:00|67011.4|66996.4|66980.4|66965.4|67011.4|66996.4|66973.7|66958.7|548
1727423100000|2024-09-27 07:45:00|66980.8|66965.8|66970.9|66955.9|66984.6|66969.6|66965.7|66946.4|510
1727423400000|2024-09-27 07:50:00|66970|66955|66981.4|66961.4|66993.1|66974.2|66955.3|66937.8|434
1727423700000|2024-09-27 07:55:00|66983.1|66963.1|66984.4|66969.4|67011.4|66994.2|66981.5|66962.8|512
1727424000000|2024-09-27 08:00:00|66984.5|66969.5|67000.9|66985.9|67002.5|66987.5|66979.9|66964.9|531
1727424300000|2024-09-27 08:05:00|67000.7|66985.7|66986|66971|67025.9|67009.8|66985.6|66970.6|531
1727424600000|2024-09-27 08:10:00|66985.2|66970.2|66979.3|66959.3|66998.8|66983.8|66976.2|66957|504
1727424900000|2024-09-27 08:15:00|66979.5|66959.5|66967.8|66952.8|66986.7|66966.7|66963.3|66943.3|464
1727425200000|2024-09-27 08:20:00|66967.7|66952.7|66956.1|66936.1|66971.5|66954.6|66955.5|66935.5|513
1727425500000|2024-09-27 08:25:00|66956|66936|66960.9|66945.9|66960.9|66945.9|66940.4|66924.4|548
1727425800000|2024-09-27 08:30:00|66961.1|66946.1|66968|66953|66978.8|66963.8|66959.4|66944.4|438
1727426100000|2024-09-27 08:35:00|66967.8|66952.8|66956.1|66941.1|66968.2|66953.2|66943.1|66928.1|382
1727426400000|2024-09-27 08:40:00|66956|66941|66953.4|66938.4|66959.2|66944.2|66940.7|66925.7|459
1727426700000|2024-09-27 08:45:00|66953.3|66938.3|66958.5|66943.5|66968.1|66953.1|66944.5|66929.5|418
1727427000000|2024-09-27 08:50:00|66958.4|66943.4|66926.6|66911.6|66959.7|66944.7|66912.4|66897.4|480
1727427300000|2024-09-27 08:55:00|66926.5|66911.5|66920|66900|66934.4|66919.4|66912.1|66895.4|438
1727427600000|2024-09-27 09:00:00|66919.5|66899.5|66941.6|66926.6|66942.9|66927.9|66918.3|66898.3|449
1727427900000|2024-09-27 09:05:00|66941.5|66926.5|66936.8|66921.8|66961.9|66946.9|66933.6|66918.6|468
1727428200000|2024-09-27 09:10:00|66936.9|66921.9|66923.8|66908.8|66947.8|66932.8|66923.8|66908.8|402
1727428500000|2024-09-27 09:15:00|66923.7|66908.7|66929.4|66909.4|66933.8|66918.8|66915|66900|379
1727428800000|2024-09-27 09:20:00|66929.2|66909.2|66916.3|66901.3|66937.1|66922.1|66912.9|66897.9|380
1727429100000|2024-09-27 09:25:00|66916.5|66901.5|66888.3|66868.3|66916.8|66901.8|66885.4|66865.4|459
1727429400000|2024-09-27 09:30:00|66890.1|66870.1|66875.3|66855.3|66902|66887|66874.7|66854.7|457
1727429700000|2024-09-27 09:35:00|66875.7|66855.7|66873.2|66853.2|66886.4|66871.4|66870.1|66853.2|442
1727430000000|2024-09-27 09:40:00|66873.1|66853.1|66888.9|66873.9|66892.5|66877.5|66873.1|66853.1|400
1727430300000|2024-09-27 09:45:00|66883.5|66868.5|66859.3|66844.3|66883.5|66868.5|66858.9|66843.2|385
1727430600000|2024-09-27 09:50:00|66859.4|66844.4|66839.1|66824.1|66870.9|66852.5|66836.7|66821.7|407
1727430900000|2024-09-27 09:55:00|66839.3|66824.3|66827.6|66812.6|66839.3|66824.3|66824.9|66808.7|358
1727431200000|2024-09-27 10:00:00|66827.5|66812.5|66842.2|66822.2|66842.8|66822.8|66803.9|66788.9|451
1727431500000|2024-09-27 10:05:00|66842.3|66822.3|66831.6|66816.6|66851.8|66831.8|66831.4|66811.4|416
1727431800000|2024-09-27 10:10:00|66831.4|66816.4|66831.7|66811.7|66840.3|66825.3|66828.5|66810|338
1727432100000|2024-09-27 10:15:00|66831.8|66811.8|66826.4|66806.4|66841|66826|66825|66806.3|287
1727432400000|2024-09-27 10:20:00|66826.5|66806.5|66813.2|66798.2|66827.9|66807.9|66810.3|66795|322
1727432700000|2024-09-27 10:25:00|66812.9|66797.9|66804.6|66789.6|66813|66798|66801.2|66786.2|353
1727433000000|2024-09-27 10:30:00|66804.4|66789.4|66767.8|66752.8|66807|66789.4|66766.5|66751.5|433
1727433300000|2024-09-27 10:35:00|66768.5|66753.5|66777.3|66757.3|66780.3|66760.3|66758.7|66743.7|430
1727433600000|2024-09-27 10:40:00|66777.4|66757.4|66800.3|66780.3|66800.3|66781.8|66771.4|66754.6|329
1727433900000|2024-09-27 10:45:00|66800.4|66780.4|66797.9|66782.9|66804.6|66789.6|66785|66770|315
1727434200000|2024-09-27 10:50:00|66797.6|66782.6|66803.9|66788.9|66804.5|66789.5|66789.6|66774.6|324
1727434500000|2024-09-27 10:55:00|66803.2|66788.2|66803.8|66788.8|66817|66802|66795.3|66780.3|423
1727434800000|2024-09-27 11:00:00|66804.6|66789.6|66803.3|66788.3|66804.6|66789.6|66787.9|66772.9|404
1727435100000|2024-09-27 11:05:00|66803.5|66788.5|66799.7|66784.7|66803.5|66788.5|66782.8|66767.1|370
1727435400000|2024-09-27 11:10:00|66800.1|66785.1|66801.4|66786.4|66809.9|66792.9|66790.1|66771.8|361
1727435700000|2024-09-27 11:15:00|66801.5|66786.5|66798|66783|66803.9|66788.9|66793.7|66778.7|340
1727436000000|2024-09-27 11:20:00|66804|66789|66802.1|66787.1|66817.6|66802.6|66789.6|66774.6|409
1727436300000|2024-09-27 11:25:00|66801.9|66786.9|66819|66804|66828.8|66813.8|66793.3|66778.3|408
1727436600000|2024-09-27 11:30:00|66818.9|66803.9|66813.2|66798.2|66824.1|66809.1|66809.9|66794.9|373
1727436900000|2024-09-27 11:35:00|66813.3|66798.3|66815.2|66800.2|66818.2|66803.2|66805.2|66789.6|307
1727437200000|2024-09-27 11:40:00|66815.4|66800.4|66800.5|66785.5|66819.4|66804.4|66795.9|66780.9|320
1727437500000|2024-09-27 11:45:00|66800.6|66785.6|66786|66771|66800.6|66785.6|66777.5|66762.5|354
1727437800000|2024-09-27 11:50:00|66786.4|66771.4|66781.6|66761.6|66794.7|66777.5|66777.7|66760.4|334
1727438100000|2024-09-27 11:55:00|66781|66761|66808.7|66793.7|66817|66800.1|66778.5|66760.6|524
1727438400000|2024-09-27 12:00:00|66808.8|66793.8|66821.6|66801.6|66833.9|66818.9|66801.2|66786.2|515
1727438700000|2024-09-27 12:05:00|66821.8|66801.8|66838.6|66823.6|66838.8|66823.8|66814.3|66799.3|597
1727439000000|2024-09-27 12:10:00|66838.7|66823.7|66842.8|66827.8|66843|66828|66831.4|66816.4|406
1727439300000|2024-09-27 12:15:00|66842.7|66827.7|66835.1|66820.1|66857.5|66842.5|66834.5|66819.5|471
1727439600000|2024-09-27 12:20:00|66834.6|66819.6|66848.3|66833.3|66851.7|66833.9|66823.1|66808.1|440
1727439900000|2024-09-27 12:25:00|66848.4|66833.4|66855.8|66826.5|66860.7|66842.8|66833.8|66815.9|362
1727440200000|2024-09-27 12:30:00|66859|66817|66794.2|66774.2|66861.8|66833.6|66746.9|66726.9|861
1727440500000|2024-09-27 12:35:00|66794.4|66774.4|66741.7|66721.7|66796.1|66776.1|66738.4|66721.7|793
1727440800000|2024-09-27 12:40:00|66741.2|66721.2|66688|66673|66764|66744|66687.9|66671.2|795
1727441100000|2024-09-27 12:45:00|66688.5|66673.5|66687.3|66672.3|66702.8|66684.4|66666.6|66649|826
1727441400000|2024-09-27 12:50:00|66687.1|66672.1|66673.3|66653.3|66700.7|66682.9|66660.7|66642.4|756
1727441700000|2024-09-27 12:55:00|66670|66650|66592.3|66572.3|66670.8|66652.1|66577.8|66562.8|835
1727442000000|2024-09-27 13:00:00|66592.5|66572.5|66615.4|66595.4|66640.6|66620.6|66592|66572.5|882
1727442300000|2024-09-27 13:05:00|66615.5|66595.5|66598.4|66578.4|66627|66607|66593|66574.7|729
1727442600000|2024-09-27 13:10:00|66598|66578|66614.1|66594.1|66625|66607.1|66570.1|66552.9|746
1727442900000|2024-09-27 13:15:00|66614|66594|66623.1|66603.1|66623.9|66603.9|66598.1|66578.1|588
1727443200000|2024-09-27 13:20:00|66622.8|66602.8|66646.3|66626.3|66647.8|66632.8|66622.1|66602.1|607
1727443500000|2024-09-27 13:25:00|66645.1|66625.1|66658.5|66643.5|66676.9|66656.9|66637.7|66622.7|657
1727443800000|2024-09-27 13:30:00|66658.2|66643.2|66632.9|66617.9|66672.6|66657.4|66632.1|66617.1|754
1727444100000|2024-09-27 13:35:00|66633.9|66618.9|66638.7|66623.7|66644.4|66629.4|66621.7|66606.7|638
1727444400000|2024-09-27 13:40:00|66638.8|66623.8|66652.7|66632.7|66667|66650.2|66631.7|66616.7|593
1727444700000|2024-09-27 13:45:00|66653|66633|66673.3|66653.3|66685.8|66670.8|66641.6|66621.6|670
1727445000000|2024-09-27 13:50:00|66673.4|66653.4|66684.7|66669.7|66707.8|66692.8|66672.6|66652.6|623
1727445300000|2024-09-27 13:55:00|66685.9|66670.9|66677|66655.1|66688.2|66673.2|66672.5|66652.5|462
1727445600000|2024-09-27 14:00:00|66681.1|66645.2|66701.7|66686.7|66707.4|66690.2|66671.9|66643|692
1727445900000|2024-09-27 14:05:00|66702|66687|66694.6|66679.6|66703.1|66688.1|66676.5|66659.5|597
1727446200000|2024-09-27 14:10:00|66694.8|66679.8|66717.9|66702.9|66728.7|66711.9|66694.8|66675.7|611
1727446500000|2024-09-27 14:15:00|66717.8|66702.8|66730.9|66710.9|66733.6|66715.4|66716.4|66700.7|601
1727446800000|2024-09-27 14:20:00|66731|66711|66729.1|66709.1|66734.4|66719.2|66698.5|66683.5|651
1727447100000|2024-09-27 14:25:00|66729.2|66709.2|66699.4|66679.4|66743.1|66728.1|66698.9|66678.9|747
1727447400000|2024-09-27 14:30:00|66698.3|66678.3|66655.2|66640.2|66701.4|66681.4|66654.5|66636.5|632
1727447700000|2024-09-27 14:35:00|66655.1|66640.1|66675.2|66655.2|66681.2|66661.2|66633.1|66618.1|590
1727448000000|2024-09-27 14:40:00|66675.3|66655.3|66681.5|66666.5|66703.3|66683.7|66674.1|66654.1|603
1727448300000|2024-09-27 14:45:00|66684|66669|66759|66739|66770.6|66750.6|66674.1|66658.7|669
1727448600000|2024-09-27 14:50:00|66759.1|66739.1|66699.8|66684.8|66760.7|66741.5|66692.7|66677.7|731
1727448900000|2024-09-27 14:55:00|66700.1|66685.1|66711.8|66696.8|66714.6|66697.4|66685.1|66670.1|732
1727449200000|2024-09-27 15:00:00|66711.2|66696.2|66751.1|66731.1|66773.7|66758.7|66711.2|66696.2|662
1727449500000|2024-09-27 15:05:00|66752.1|66732.1|66756.8|66741.8|66774.4|66754.4|66746.7|66730|646
1727449800000|2024-09-27 15:10:00|66756.5|66741.5|66759.3|66744.3|66762.7|66747.7|66734.3|66717.1|501
1727450100000|2024-09-27 15:15:00|66759.4|66744.4|66782.5|66762.5|66782.6|66762.6|66750.9|66732.2|493
1727450400000|2024-09-27 15:20:00|66782.7|66762.7|66791.1|66776.1|66791.8|66776.8|66771.1|66756.1|548
1727450700000|2024-09-27 15:25:00|66791.2|66776.2|66785|66770|66798.7|66783.7|66778.9|66759.5|480
1727451000000|2024-09-27 15:30:00|66785.1|66770.1|66781|66761|66790.1|66775.1|66776.9|66757.6|382
1727451300000|2024-09-27 15:35:00|66780.2|66760.2|66803.2|66783.2|66811|66791|66769.5|66749.9|391
1727451600000|2024-09-27 15:40:00|66803.4|66783.4|66827.5|66812.5|66832.6|66817.6|66803.4|66783.4|491
1727451900000|2024-09-27 15:45:00|66827.6|66812.6|66831.1|66816.1|66836.6|66821.6|66821.4|66806.4|426
1727452200000|2024-09-27 15:50:00|66831.3|66816.3|66824.3|66809.3|66857.4|66839.9|66824|66807.8|485
1727452500000|2024-09-27 15:55:00|66824.5|66809.5|66829.2|66814.2|66839.8|66824.8|66818.8|66803.8|535
1727452800000|2024-09-27 16:00:00|66829.4|66814.4|66839.1|66824.1|66845.4|66828.5|66827|66812|463
1727453100000|2024-09-27 16:05:00|66839.6|66824.6|66821.2|66806.2|66842.8|66827.8|66820.3|66803.6|386
1727453400000|2024-09-27 16:10:00|66821.1|66806.1|66859.1|66839.1|66859.8|66844.8|66821|66806|470
1727453700000|2024-09-27 16:15:00|66859.2|66839.2|66864|66849|66879.8|66863.3|66854|66834|486
1727454000000|2024-09-27 16:20:00|66863.8|66848.8|66866.3|66846.3|66877.6|66857.6|66847.8|66827.8|429
1727454300000|2024-09-27 16:25:00|66866.4|66846.4|66851.4|66836.4|66875.4|66855.4|66843.4|66823.4|448
1727454600000|2024-09-27 16:30:00|66851.3|66836.3|66867|66852|66867.7|66852.7|66837.1|66821.5|384
1727454900000|2024-09-27 16:35:00|66867.4|66852.4|66898.9|66878.9|66898.9|66879.9|66861|66846|344
1727455200000|2024-09-27 16:40:00|66899|66879|66891.6|66876.6|66903.7|66887.3|66888.5|66869.5|443
1727455500000|2024-09-27 16:45:00|66890|66875|66875.4|66855.4|66895.1|66880.1|66869.5|66849.5|348
1727455800000|2024-09-27 16:50:00|66875.2|66855.2|66862.6|66842.6|66875.2|66855.2|66857.6|66837.6|346
1727456100000|2024-09-27 16:55:00|66862.4|66842.4|66874.1|66854.1|66880.9|66860.9|66854.6|66835.2|353
1727456400000|2024-09-27 17:00:00|66874|66854|66870.5|66850.5|66881.5|66861.5|66870|66850|342
1727456700000|2024-09-27 17:05:00|66870.8|66850.8|66860.9|66840.9|66875|66855|66858.7|66838.7|313
1727457000000|2024-09-27 17:10:00|66861|66841|66838.7|66823.7|66865.4|66845.4|66835.4|66815.6|329
1727457300000|2024-09-27 17:15:00|66838.8|66823.8|66833.7|66813.7|66850.4|66833.2|66831.6|66812.8|345
1727457600000|2024-09-27 17:20:00|66833.5|66813.5|66824.7|66809.7|66835.9|66818.8|66818.8|66798.8|312
1727457900000|2024-09-27 17:25:00|66824.6|66809.6|66825.8|66810.8|66828.2|66813.2|66812.9|66797.9|257
1727458200000|2024-09-27 17:30:00|66825.7|66810.7|66804.8|66789.8|66834.9|66815.4|66803.7|66787.4|284
1727458500000|2024-09-27 17:35:00|66804.6|66789.6|66839.4|66824.4|66839.4|66824.4|66801.5|66786.5|348
1727458800000|2024-09-27 17:40:00|66839|66824|66830.9|66815.9|66849.1|66834.1|66826.2|66807.1|364
1727459100000|2024-09-27 17:45:00|66831|66816|66807.6|66787.6|66836.9|66821.9|66802.7|66782.7|409
1727459400000|2024-09-27 17:50:00|66807.4|66787.4|66816.2|66796.2|66816.2|66796.2|66788.6|66768.6|381
1727459700000|2024-09-27 17:55:00|66816.3|66796.3|66801.5|66781.5|66821.1|66801.1|66798.8|66779.9|258
1727460000000|2024-09-27 18:00:00|66801.4|66781.4|66804.8|66789.8|66809.7|66790.8|66792.8|66772.8|287
1727460300000|2024-09-27 18:05:00|66804.7|66789.7|66809.3|66794.3|66818.1|66798.1|66798.9|66783.9|211
1727460600000|2024-09-27 18:10:00|66809.1|66794.1|66796.3|66781.3|66811.5|66794.1|66794.1|66779.1|245
1727460900000|2024-09-27 18:15:00|66796.1|66781.1|66794.9|66779.9|66800.2|66785.2|66790.6|66771.5|266
1727461200000|2024-09-27 18:20:00|66794.8|66779.8|66811.2|66791.2|66814.6|66794.6|66792.6|66777.6|228
1727461500000|2024-09-27 18:25:00|66811.1|66791.1|66812.1|66792.1|66814|66794|66799.1|66779.1|298
1727461800000|2024-09-27 18:30:00|66811.6|66791.6|66810|66795|66823.7|66803.7|66809.3|66791.1|289
1727462100000|2024-09-27 18:35:00|66809.9|66794.9|66801|66781|66814.5|66795.6|66799.3|66779.3|218
1727462400000|2024-09-27 18:40:00|66801.1|66781.1|66797.1|66782.1|66804.6|66789.6|66795|66777.3|218
1727462700000|2024-09-27 18:45:00|66797.2|66782.2|66783.1|66768.1|66799.4|66784.4|66782.9|66767.9|285
1727463000000|2024-09-27 18:50:00|66783.3|66768.3|66795.5|66775.5|66798.7|66781.4|66778.8|66763.8|244
1727463300000|2024-09-27 18:55:00|66795.6|66775.6|66778.4|66763.4|66796.2|66776.6|66777.5|66760.2|293
1727463600000|2024-09-27 19:00:00|66780.1|66760.1|66790.4|66770.4|66792.9|66774.8|66777.2|66760.1|256
1727463900000|2024-09-27 19:05:00|66790.5|66770.5|66799.1|66779.1|66800.6|66780.6|66785.5|66765.5|213
1727464200000|2024-09-27 19:10:00|66799.3|66779.3|66798.2|66778.2|66810.3|66790.3|66797.2|66777.2|206
1727464500000|2024-09-27 19:15:00|66798|66778|66785.9|66765.9|66803.7|66783.7|66785.6|66765.6|183
1727464800000|2024-09-27 19:20:00|66786|66766|66780.4|66765.4|66788|66770.7|66778.8|66760.1|178
1727465100000|2024-09-27 19:25:00|66780.5|66765.5|66785.8|66765.8|66787.3|66770.9|66779.2|66764.2|165
1727465400000|2024-09-27 19:30:00|66785.7|66765.7|66780.8|66765.8|66790.6|66770.6|66780.8|66762.7|149
1727465700000|2024-09-27 19:35:00|66781.2|66766.2|66790.2|66775.2|66790.7|66775.7|66779|66764|138
1727466000000|2024-09-27 19:40:00|66790.3|66775.3|66796.3|66776.3|66797.4|66780.4|66790.3|66772.3|196
1727466300000|2024-09-27 19:45:00|66796.4|66776.4|66796.6|66776.6|66797.2|66777.2|66788.4|66768.4|208
1727466600000|2024-09-27 19:50:00|66796.4|66776.4|66795.6|66775.6|66798.3|66778.3|66792.2|66772.2|172
1727466900000|2024-09-27 19:55:00|66795.5|66775.5|66803|66783|66805.5|66787|66791.6|66775.5|173
1727467200000|2024-09-27 20:00:00|66804.9|66784.9|66806.6|66786.6|66813.2|66793.2|66804.3|66784.3|218
1727467500000|2024-09-27 20:05:00|66806.7|66786.7|66801.3|66781.3|66807.6|66787.6|66799.4|66779.4|104
1727467800000|2024-09-27 20:10:00|66801.1|66781.1|66797.9|66777.9|66803.5|66783.5|66797.9|66777.9|83
1727468100000|2024-09-27 20:15:00|66798|66778|66798.9|66778.9|66804.3|66784.3|66794.8|66774.8|163
1727468400000|2024-09-27 20:20:00|66798.8|66778.8|66786.7|66766.7|66798.9|66778.9|66785.6|66765.6|87
1727468700000|2024-09-27 20:25:00|66786.8|66766.8|66778.1|66758.1|66786.8|66766.8|66774.9|66754.9|143
1727469000000|2024-09-27 20:30:00|66778|66758|66788.4|66768.4|66788.7|66768.7|66778|66758|121
1727469300000|2024-09-27 20:35:00|66788.2|66768.2|66799.1|66779.1|66799.1|66779.1|66785.2|66765.2|120
1727469600000|2024-09-27 20:40:00|66799.2|66779.2|66802.8|66782.8|66807.1|66787.1|66797.8|66777.8|92
1727469900000|2024-09-27 20:45:00|66802.6|66782.6|66815.9|66795.9|66817.1|66797.1|66802.6|66782.6|115
1727470200000|2024-09-27 20:50:00|66816.1|66796.1|66825.4|66805.4|66829.9|66807.2|66815.6|66795.6|168
1727470500000|2024-09-27 20:55:00|66825.2|66805.2|66819.1|66751.6|66866.8|66805.6|66784.3|66740.4|362
1727640000000|2024-09-29 20:00:00|66811.6|66781.6|66836.7|66747.9|66852.4|66781.6|66811.6|66745.2|80
1727640300000|2024-09-29 20:05:00|66836.8|66748.1|66850|66767.9|66855.2|66767.9|66836.4|66746.1|47
1727640600000|2024-09-29 20:10:00|66854.9|66762.5|66841.4|66770.1|66854.9|66770.1|66837.5|66762.5|19
1727640900000|2024-09-29 20:15:00|66841.2|66796.8|66856.8|66760.1|66857.3|66796.8|66826.7|66760.1|22
1727641200000|2024-09-29 20:20:00|66856.7|66760.2|66853.6|66767.6|66858.9|66767.9|66853.6|66760.2|41
1727641500000|2024-09-29 20:25:00|66853.5|66767.5|66853.3|66772.7|66853.7|66797.5|66826.5|66767.5|25
1727641800000|2024-09-29 20:30:00|66853.2|66772.6|66885.9|66779.3|66916|66812.4|66828.3|66769.6|84
1727642100000|2024-09-29 20:35:00|66886.5|66779|66884.6|66780.5|66886.5|66781.6|66882.9|66777.1|40
1727642400000|2024-09-29 20:40:00|66884.8|66780.2|66883|66780|66884.8|66780.6|66883|66775|26
1727642700000|2024-09-29 20:45:00|66890.5|66775|66869.3|66755.3|66890.5|66780|66867.5|66753.5|12
1727643000000|2024-09-29 20:50:00|66868.4|66754.4|66869.6|66755.6|66873|66759|66868.4|66754.4|14
1727643300000|2024-09-29 20:55:00|66871.9|66757.9|66869.4|66755.4|66871.9|66757.9|66868.7|66754.7|19
1727643600000|2024-09-29 21:00:00|66864.4|66760.4|66861.3|66762.3|66864.4|66762.3|66861.3|66759.8|3
1727643900000|2024-09-29 21:05:00|66856|66757|66858.4|66759.4|66861|66762|66850.5|66751.5|123
1727644200000|2024-09-29 21:10:00|66858.8|66759.8|66860.5|66761.5|66867.9|66768.9|66858.2|66759.2|92
1727644500000|2024-09-29 21:15:00|66860|66761|66860|66761|66862.7|66763.7|66848.6|66749.6|175
1727644800000|2024-09-29 21:20:00|66859.4|66760.4|66856|66757|66859.4|66760.4|66855.8|66756.8|86
1727645100000|2024-09-29 21:25:00|66855.9|66756.9|66861.6|66762.6|66863.8|66778.8|66838.3|66754.9|126
1727645400000|2024-09-29 21:30:00|66861.3|66762.3|66841.7|66777.9|66871.3|66788.2|66833.7|66762|267
1727645700000|2024-09-29 21:35:00|66841.6|66778|66836.1|66790.6|66841.7|66790.6|66836.1|66778|127
1727646000000|2024-09-29 21:40:00|66835.7|66791.2|66834|66776|66841|66791.3|66834|66771.8|61
1727646300000|2024-09-29 21:45:00|66837.9|66775.7|66834.8|66773.1|66839.1|66779.8|66831.3|66765.9|211
1727646600000|2024-09-29 21:50:00|66834.7|66780.1|66835.5|66777.8|66836.9|66780.6|66830.5|66774|176
1727646900000|2024-09-29 21:55:00|66836.2|66777.7|66835.6|66787.3|66838.4|66787.9|66831.1|66777.7|187
1727647200000|2024-09-29 22:00:00|66835.5|66787.4|66774|66750.6|66835.5|66793.5|66770.2|66744.4|376
1727647500000|2024-09-29 22:05:00|66774.1|66750.9|66777.2|66750.4|66781.5|66755.8|66766.2|66744.7|321
1727647800000|2024-09-29 22:10:00|66777.6|66750.3|66767.7|66742.4|66782.1|66758.1|66764.5|66735.5|223
1727648100000|2024-09-29 22:15:00|66767.8|66743.3|66765|66745|66769.5|66748.4|66764.5|66741.8|143
1727648400000|2024-09-29 22:20:00|66764.9|66744.9|66764.4|66744.4|66767.2|66747.2|66763.7|66743.7|128
1727648700000|2024-09-29 22:25:00|66764.3|66744.3|66759.2|66739.2|66765.5|66745.5|66757.5|66737.5|190
1727649000000|2024-09-29 22:30:00|66759.3|66739.3|66764.8|66744.8|66765.1|66745.1|66750|66729.8|233
1727649300000|2024-09-29 22:35:00|66764.9|66744.9|66758|66738|66765|66745|66752.1|66731.9|197
1727649600000|2024-09-29 22:40:00|66757.8|66737.8|66754.8|66734.8|66759.1|66739.1|66753|66733|158
1727649900000|2024-09-29 22:45:00|66754.9|66734.9|66754|66734|66756.4|66736.4|66749.8|66729.5|161
1727650200000|2024-09-29 22:50:00|66754.4|66734.4|66754.8|66734.8|66756.7|66736.7|66751.9|66731.9|159
1727650500000|2024-09-29 22:55:00|66754|66733.9|66758.8|66738.8|66759.8|66739.8|66752.4|66732.4|149
1727650800000|2024-09-29 23:00:00|66759|66739|66761.7|66741.7|66763.7|66743.7|66755.6|66735.6|184
1727651100000|2024-09-29 23:05:00|66761.9|66741.9|66764.3|66744.3|66764.5|66744.5|66759.5|66739.5|130
1727651400000|2024-09-29 23:10:00|66764.2|66744.2|66765.9|66745.9|66765.9|66745.9|66761.7|66741.7|108
1727651700000|2024-09-29 23:15:00|66765.8|66745.8|66766.3|66746.3|66771.4|66751.4|66765.4|66745.4|153
1727652000000|2024-09-29 23:20:00|66766.2|66746.2|66759.5|66739.5|66766.3|66746.3|66756.5|66736.5|160
1727652300000|2024-09-29 23:25:00|66759.6|66739.6|66763.8|66743.8|66765|66745|66759.6|66739.6|114
1727652600000|2024-09-29 23:30:00|66763.7|66743.7|66764.8|66744.8|66766.4|66746.4|66762.9|66742.9|134
1727652900000|2024-09-29 23:35:00|66764.7|66744.7|66767.2|66747.2|66768.4|66748.4|66763.5|66743.2|134
1727653200000|2024-09-29 23:40:00|66767.8|66747.8|66769.1|66749.1|66778.4|66758.4|66767.8|66747.8|118
1727653500000|2024-09-29 23:45:00|66769.3|66749.3|66775|66755|66778.7|66758.7|66769.3|66749.3|159
1727653800000|2024-09-29 23:50:00|66774.9|66754.9|66773.4|66753.4|66778.8|66758.8|66769.1|66749.1|155
1727654100000|2024-09-29 23:55:00|66773.7|66753.7|66771.1|66751.1|66774.8|66754.8|66766.5|66746.5|165
1727654400000|2024-09-30 00:00:00|66771.3|66751.3|66768.7|66748.7|66773.8|66753.8|66762.6|66742.6|305
1727654700000|2024-09-30 00:05:00|66768.6|66748.6|66760.9|66740.9|66773|66753|66759.4|66739.4|214
1727655000000|2024-09-30 00:10:00|66760.8|66740.8|66767.6|66747.6|66768|66748|66760.2|66740.2|167
1727655300000|2024-09-30 00:15:00|66767.5|66747.5|66748.5|66728.5|66768.3|66748.3|66744.3|66724.3|281
1727655600000|2024-09-30 00:20:00|66748.6|66728.6|66758|66738|66760.4|66740.4|66742.6|66722.6|269
1727655900000|2024-09-30 00:25:00|66757.9|66737.9|66761.7|66741.7|66769.1|66749.1|66757.9|66737.9|206
1727656200000|2024-09-30 00:30:00|66761.9|66741.9|66762.4|66742.4|66766.8|66746.8|66759.1|66739.1|179
1727656500000|2024-09-30 00:35:00|66762.5|66742.5|66756.4|66736.4|66770.2|66750.2|66754.3|66734.3|260
1727656800000|2024-09-30 00:40:00|66755.7|66735.7|66754.5|66734.5|66760.2|66740.2|66750.7|66730.7|225
1727657100000|2024-09-30 00:45:00|66754.7|66734.7|66750.1|66730.1|66760.7|66740.7|66748.5|66728.5|242
1727657400000|2024-09-30 00:50:00|66750.4|66730.4|66765.8|66745.8|66765.8|66745.8|66744.5|66724.5|365
1727657700000|2024-09-30 00:55:00|66765.5|66745.5|66761.4|66741.4|66771.5|66751.5|66754.8|66734.8|333
1727658000000|2024-09-30 01:00:00|66760.9|66740.9|66751.2|66731.2|66761.8|66741.8|66750.4|66730.4|286
1727658300000|2024-09-30 01:05:00|66751.6|66731.6|66761.7|66741.7|66761.7|66741.7|66750.6|66730.6|208
1727658600000|2024-09-30 01:10:00|66761.9|66741.9|66782.1|66762.1|66792.1|66772.1|66761.9|66741.9|259
1727658900000|2024-09-30 01:15:00|66782.3|66762.3|66767.4|66747.4|66785.5|66765.5|66766.9|66746.9|230
1727659200000|2024-09-30 01:20:00|66767.2|66747.2|66761.5|66741.5|66773.2|66753.2|66759.8|66739.8|273
1727659500000|2024-09-30 01:25:00|66761.7|66741.7|66770.8|66750.8|66773.3|66753.3|66761.3|66741.3|227
1727659800000|2024-09-30 01:30:00|66770.7|66750.7|66767.7|66747.7|66782.1|66762.1|66763.3|66743.3|394
1727660100000|2024-09-30 01:35:00|66767.1|66747.1|66790.9|66770.9|66792.1|66772.1|66764.1|66744.1|329
1727660400000|2024-09-30 01:40:00|66790.8|66770.8|66794.4|66774.4|66803.5|66783.5|66785.7|66765.7|285
1727660700000|2024-09-30 01:45:00|66794.5|66774.5|66803.5|66783.5|66804.6|66784.6|66791.4|66771.4|373
1727661000000|2024-09-30 01:50:00|66805.5|66785.5|66801.6|66781.6|66815.9|66795.9|66800.4|66780.4|325
1727661300000|2024-09-30 01:55:00|66802|66782|66821.6|66801.6|66821.6|66801.6|66801.7|66781.7|311
1727661600000|2024-09-30 02:00:00|66821.9|66801.9|66831|66811|66833.4|66813.4|66817.1|66797.1|360
1727661900000|2024-09-30 02:05:00|66830.9|66810.9|66813.4|66793.4|66833.6|66813.6|66811.5|66791.5|261
1727662200000|2024-09-30 02:10:00|66813.6|66793.6|66832.7|66812.7|66834.1|66814.1|66813.3|66793.3|290
1727662500000|2024-09-30 02:15:00|66832.6|66812.6|66831.1|66811.1|66835.9|66815.9|66824.9|66804.9|251
1727662800000|2024-09-30 02:20:00|66831.4|66811.4|66845.9|66825.9|66846.1|66826.1|66830.6|66810.6|197
1727663100000|2024-09-30 02:25:00|66846|66826|66842|66822|66846.5|66826.5|66839.4|66819.4|191
1727663400000|2024-09-30 02:30:00|66841.8|66821.8|66842.2|66822.2|66846.2|66826.2|66835.9|66815.9|183
1727663700000|2024-09-30 02:35:00|66842.3|66822.3|66841.4|66821.4|66843.7|66823.7|66836.6|66816.6|169
1727664000000|2024-09-30 02:40:00|66841.6|66821.6|66827.1|66807.1|66841.6|66821.6|66823|66803|173
1727664300000|2024-09-30 02:45:00|66827|66807|66823.3|66803.3|66827.4|66807.4|66822.3|66802.3|144
1727664600000|2024-09-30 02:50:00|66823.2|66803.2|66824.3|66804.3|66832.8|66812.8|66822.7|66802.7|133
1727664900000|2024-09-30 02:55:00|66824.7|66804.7|66822.7|66802.7|66827|66807|66820.4|66800.4|138
1727665200000|2024-09-30 03:00:00|66821.9|66801.9|66819.8|66799.8|66822.1|66802.1|66815.2|66795.2|147
1727665500000|2024-09-30 03:05:00|66819.7|66799.7|66836.2|66816.2|66836.4|66816.4|66819.2|66799.2|166
1727665800000|2024-09-30 03:10:00|66836|66816|66824.6|66804.6|66836.4|66816.4|66824.5|66804.5|127
1727666100000|2024-09-30 03:15:00|66824.7|66804.7|66835.8|66815.8|66835.8|66815.8|66820.4|66800.4|110
1727666400000|2024-09-30 03:20:00|66835.6|66815.6|66827.7|66807.7|66836|66816|66827.7|66807.7|108
1727666700000|2024-09-30 03:25:00|66827.8|66807.8|66818.8|66798.8|66827.9|66807.9|66816.1|66796.1|155
1727667000000|2024-09-30 03:30:00|66818.7|66798.7|66829.6|66809.6|66830.3|66810.3|66818.7|66798.7|226
1727667300000|2024-09-30 03:35:00|66829.7|66809.7|66839.3|66819.3|66842.2|66822.2|66829.6|66809.6|175
1727667600000|2024-09-30 03:40:00|66839.2|66819.2|66834.2|66814.2|66839.3|66819.3|66832.8|66812.8|151
1727667900000|2024-09-30 03:45:00|66833.9|66813.9|66838.9|66818.9|66841.6|66821.6|66829.9|66809.9|168
1727668200000|2024-09-30 03:50:00|66839.1|66819.1|66845|66825|66847.6|66827.6|66838.5|66818.5|152
1727668500000|2024-09-30 03:55:00|66843.2|66823.2|66835.9|66815.9|66843.2|66823.2|66833.3|66813.3|106
1727668800000|2024-09-30 04:00:00|66835.8|66815.8|66821.6|66801.6|66835.8|66815.8|66821.6|66801.6|133
1727669100000|2024-09-30 04:05:00|66823.3|66803.3|66820.2|66800.2|66824.2|66804.2|66817.1|66797.1|172
1727669400000|2024-09-30 04:10:00|66820.1|66800.1|66821|66801|66823.6|66803.6|66818.3|66798.3|122
1727669700000|2024-09-30 04:15:00|66820.8|66800.8|66815.8|66795.8|66821.6|66801.6|66815.8|66795.8|102
1727670000000|2024-09-30 04:20:00|66815.9|66795.9|66821.1|66801.1|66823.1|66803.1|66815.9|66795.9|120
1727670300000|2024-09-30 04:25:00|66821|66801|66820.7|66800.7|66822.4|66802.4|66818.7|66798.7|77
1727670600000|2024-09-30 04:30:00|66820.6|66800.6|66824.2|66804.2|66833|66813|66817.3|66797.3|136
1727670900000|2024-09-30 04:35:00|66824.4|66804.4|66818|66798|66824.5|66804.5|66812.8|66792.8|128
1727671200000|2024-09-30 04:40:00|66818.1|66798.1|66820.5|66800.5|66823.8|66803.8|66814|66794|112
1727671500000|2024-09-30 04:45:00|66820.8|66800.8|66815.6|66795.6|66821.8|66801.8|66815.6|66795.6|154
1727671800000|2024-09-30 04:50:00|66815.7|66795.7|66818.1|66798.1|66823.5|66803.5|66815.7|66795.7|105
1727672100000|2024-09-30 04:55:00|66817.9|66797.9|66815.2|66795.2|66819.2|66799.2|66814|66794|116
1727672400000|2024-09-30 05:00:00|66815.4|66795.4|66804.2|66784.2|66817.3|66797.3|66803.5|66783.5|174
1727672700000|2024-09-30 05:05:00|66803.8|66783.8|66799.6|66779.6|66812.8|66792.8|66799.6|66779.6|234
1727673000000|2024-09-30 05:10:00|66799.7|66779.7|66794.5|66774.5|66802.4|66782.4|66790.7|66770.7|255
1727673300000|2024-09-30 05:15:00|66794.4|66774.4|66788.3|66768.3|66803.1|66783.1|66787.9|66767.9|194
1727673600000|2024-09-30 05:20:00|66788.4|66768.4|66776.2|66756.2|66791.6|66771.6|66776.2|66756.2|205
1727673900000|2024-09-30 05:25:00|66776.4|66756.4|66788.3|66768.3|66788.8|66768.8|66774.1|66754.1|201
1727674200000|2024-09-30 05:30:00|66788.4|66768.4|66779.1|66759.1|66793.1|66773.1|66776.7|66756.7|315
1727674500000|2024-09-30 05:35:00|66779.2|66759.2|66776.1|66756.1|66784|66764|66774.8|66754.8|267
1727674800000|2024-09-30 05:40:00|66775.9|66755.9|66770.5|66750.5|66783.2|66763.2|66770|66750|206
1727675100000|2024-09-30 05:45:00|66770.3|66750.3|66789|66769|66789.3|66769.3|66769.8|66749.8|251
1727675400000|2024-09-30 05:50:00|66788.8|66768.8|66791.2|66771.2|66791.5|66771.5|66781.3|66761.3|277
1727675700000|2024-09-30 05:55:00|66790|66770|66785.7|66765.7|66790.6|66770.6|66779.5|66759.5|236
1727676000000|2024-09-30 06:00:00|66786.2|66766.2|66785|66765|66792.2|66772.2|66773.6|66753.6|297
1727676300000|2024-09-30 06:05:00|66785.1|66765.1|66806.1|66786.1|66811.2|66791.2|66784.2|66764.2|368
1727676600000|2024-09-30 06:10:00|66806|66786|66826.8|66806.8|66828.1|66808.1|66801.7|66781.7|338
1727676900000|2024-09-30 06:15:00|66827.7|66807.7|66846.6|66826.6|66848.5|66828.5|66818.3|66798.9|297
1727677200000|2024-09-30 06:20:00|66847.1|66827.1|66817.7|66797.7|66847.1|66827.1|66808.6|66788.6|378
1727677500000|2024-09-30 06:25:00|66818.1|66798.1|66805.9|66785.9|66818.8|66798.8|66805.3|66785.3|370
1727677800000|2024-09-30 06:30:00|66806.1|66786.1|66799.8|66779.8|66810.1|66790.1|66797.8|66777.8|381
1727678100000|2024-09-30 06:35:00|66799.6|66779.6|66797.5|66782.5|66808.7|66791.1|66793.5|66773.5|377
1727678400000|2024-09-30 06:40:00|66797.6|66782.6|66803.8|66783.8|66807|66789.2|66787.7|66770.3|293
1727678700000|2024-09-30 06:45:00|66803.9|66783.9|66796.7|66776.7|66805.7|66787.8|66787|66767|317
1727679000000|2024-09-30 06:50:00|66796.6|66776.6|66785.3|66770.3|66796.9|66778.9|66781.1|66763.6|335
1727679300000|2024-09-30 06:55:00|66785.5|66770.5|66776.8|66756.8|66794|66776.5|66769.9|66752|441
1727679600000|2024-09-30 07:00:00|66776.4|66756.4|66768|66748|66793.4|66773.4|66765.8|66745.8|437
1727679900000|2024-09-30 07:05:00|66767.9|66747.9|66813.5|66793.5|66815.4|66795.4|66766.4|66746.4|382
1727680200000|2024-09-30 07:10:00|66814.5|66794.5|66802|66782|66816.4|66796.4|66783.7|66763.7|430
1727680500000|2024-09-30 07:15:00|66801.9|66781.9|66803|66783|66808|66788|66787.4|66767.4|380
1727680800000|2024-09-30 07:20:00|66801.4|66781.4|66791.9|66771.9|66815.5|66795.5|66789.1|66769.1|382
1727681100000|2024-09-30 07:25:00|66791.7|66771.7|66797.7|66777.7|66803.3|66783.3|66782.4|66762.4|385
1727681400000|2024-09-30 07:30:00|66797.8|66777.8|66819.3|66799.3|66824.7|66804.7|66795.6|66775.6|472
1727681700000|2024-09-30 07:35:00|66819.4|66799.4|66800.5|66780.5|66819.6|66799.6|66797.2|66777.2|366
1727682000000|2024-09-30 07:40:00|66800.6|66780.6|66780.7|66765.7|66800.6|66780.6|66771.8|66756.8|380
1727682300000|2024-09-30 07:45:00|66781|66766|66751.3|66731.3|66781.2|66766.2|66747.7|66730.4|342
1727682600000|2024-09-30 07:50:00|66751.5|66731.5|66736.4|66721.4|66752.3|66737.3|66728.8|66708.8|378
1727682900000|2024-09-30 07:55:00|66736.5|66721.5|66748.8|66728.8|66755.4|66740.4|66730.8|66715.8|532
1727683200000|2024-09-30 08:00:00|66746.7|66726.7|66707.6|66692.6|66746.7|66726.7|66680.8|66660.8|756
1727683500000|2024-09-30 08:05:00|66707.4|66692.4|66690.8|66675.8|66710.4|66695.4|66686.1|66667.4|549
1727683800000|2024-09-30 08:10:00|66690.6|66675.6|66673.8|66658.8|66700.3|66685.3|66664.3|66649.3|507
1727684100000|2024-09-30 08:15:00|66673.6|66658.6|66684.1|66669.1|66693.5|66678.5|66667.1|66652.1|530
1727684400000|2024-09-30 08:20:00|66683.4|66668.4|66660.5|66645.5|66689.2|66671.4|66656.1|66639|428
1727684700000|2024-09-30 08:25:00|66660.7|66645.7|66640|66625|66662.5|66647.5|66633.7|66618.7|416
1727685000000|2024-09-30 08:30:00|66640.1|66625.1|66628.1|66613.1|66640.1|66625.1|66610.7|66590.7|438
1727685300000|2024-09-30 08:35:00|66627.2|66612.2|66619.2|66604.2|66629.9|66614.9|66609.2|66592|440
1727685600000|2024-09-30 08:40:00|66618.1|66603.1|66586.6|66571.6|66621.7|66606.7|66579.7|66564.7|517
1727685900000|2024-09-30 08:45:00|66586.7|66571.7|66608|66593|66609.7|66594.7|66580.5|66565.5|501
1727686200000|2024-09-30 08:50:00|66607.3|66592.3|66582.5|66567.5|66613|66598|66579|66564|468
1727686500000|2024-09-30 08:55:00|66581|66566|66549|66529|66586.2|66571.2|66526.3|66508.9|721
1727686800000|2024-09-30 09:00:00|66548.2|66528.2|66569.2|66554.2|66591.4|66571.4|66547|66527|543
1727687100000|2024-09-30 09:05:00|66569.4|66554.4|66600.8|66580.8|66601.3|66584.2|66554|66539|470
1727687400000|2024-09-30 09:10:00|66600.2|66580.2|66607.9|66587.9|66635.3|66616.5|66595.9|66576.4|508
1727687700000|2024-09-30 09:15:00|66608.1|66588.1|66601.9|66581.9|66608.8|66593.8|66586.9|66571.9|457
1727688000000|2024-09-30 09:20:00|66601.8|66581.8|66590.6|66575.6|66606.1|66591.1|66579.6|66564.6|326
1727688300000|2024-09-30 09:25:00|66590.4|66575.4|66614.1|66599.1|66630.7|66612|66590.2|66575.2|451
1727688600000|2024-09-30 09:30:00|66614.2|66599.2|66619.4|66604.4|66626.3|66608.8|66610.3|66591.5|409
1727688900000|2024-09-30 09:35:00|66619.3|66604.3|66617.5|66602.5|66619.4|66604.4|66605.4|66590.4|332
1727689200000|2024-09-30 09:40:00|66617.4|66602.4|66609.1|66594.1|66619|66603|66601.7|66581.7|315
1727689500000|2024-09-30 09:45:00|66609|66594|66610.9|66595.9|66615.5|66600.5|66602.9|66587.8|377
1727689800000|2024-09-30 09:50:00|66610.8|66595.8|66620.3|66605.3|66631.8|66616.8|66610.1|66590.1|377
1727690100000|2024-09-30 09:55:00|66619.9|66604.9|66641.2|66626.2|66646.8|66631.8|66617.6|66602.6|444
1727690400000|2024-09-30 10:00:00|66641.4|66626.4|66654.5|66634.5|66658.3|66643.3|66639|66621.3|399
1727690700000|2024-09-30 10:05:00|66654.6|66634.6|66650.5|66635.5|66658.5|66643.5|66646.7|66631.7|244
1727691000000|2024-09-30 10:10:00|66650.4|66635.4|66646.4|66631.4|66653.7|66638.7|66639.8|66624.8|217
1727691300000|2024-09-30 10:15:00|66646.5|66631.5|66665.5|66650.5|66665.5|66650.5|66646.1|66631.1|275
1727691600000|2024-09-30 10:20:00|66666.6|66651.6|66661.1|66646.1|66671.1|66656.1|66658.7|66643.7|214
1727691900000|2024-09-30 10:25:00|66661.2|66646.2|66657.1|66642.1|66671.4|66656.4|66656.4|66639.5|281
1727692200000|2024-09-30 10:30:00|66657.2|66642.2|66651.9|66636.9|66659.1|66644.1|66639.5|66624.5|304
1727692500000|2024-09-30 10:35:00|66652|66637|66664.7|66649.7|66679|66664|66651.9|66636.9|373
1727692800000|2024-09-30 10:40:00|66664.8|66649.8|66661.9|66646.9|66671.6|66656.6|66660.8|66644.2|251
1727693100000|2024-09-30 10:45:00|66661.8|66646.8|66656.1|66641.1|66678.1|66659|66654.1|66636.8|331
1727693400000|2024-09-30 10:50:00|66656.3|66641.3|66638.4|66623.4|66662.7|66647.7|66633.7|66618.7|347
1727693700000|2024-09-30 10:55:00|66638.3|66623.3|66639|66624|66644.2|66629.2|66632.4|66616.4|480
1727694000000|2024-09-30 11:00:00|66638.8|66623.8|66642.7|66627.7|66646.4|66629.8|66627|66612|445
1727694300000|2024-09-30 11:05:00|66642.6|66627.6|66623.6|66608.6|66644.8|66629.8|66620.4|66603.6|344
1727694600000|2024-09-30 11:10:00|66623.7|66608.7|66614.4|66599.4|66623.7|66608.7|66612.3|66597.3|301
1727694900000|2024-09-30 11:15:00|66614.5|66599.5|66624|66609|66627.4|66612.4|66609.8|66592.7|297
1727695200000|2024-09-30 11:20:00|66623.8|66608.8|66618.5|66603.5|66630.6|66615.6|66618.1|66603.1|271
1727695500000|2024-09-30 11:25:00|66618.6|66603.6|66619.8|66604.8|66632|66617|66615.4|66600.4|293
1727695800000|2024-09-30 11:30:00|66619.6|66604.6|66586.2|66566.2|66619.6|66604.6|66579.9|66562.7|393
1727696100000|2024-09-30 11:35:00|66586.1|66566.1|66584.7|66569.7|66586.1|66569.7|66572.5|66557.4|364
1727696400000|2024-09-30 11:40:00|66584.6|66569.6|66579.2|66564.2|66596|66581|66578.8|66563.8|314
1727696700000|2024-09-30 11:45:00|66578|66563|66570|66555|66578|66563|66562|66545.9|380
1727697000000|2024-09-30 11:50:00|66569.9|66554.9|66582.9|66567.9|66587.6|66572.6|66569.9|66554.9|339
1727697300000|2024-09-30 11:55:00|66583.2|66568.2|66594.8|66574.8|66607.1|66589.3|66583|66566.2|315
1727697600000|2024-09-30 12:00:00|66594.4|66574.4|66589.1|66574.1|66599.3|66579.6|66570.9|66554.5|373
1727697900000|2024-09-30 12:05:00|66589.2|66574.2|66602.3|66582.3|66602.6|66584.9|66584.8|66569.8|354
1727698200000|2024-09-30 12:10:00|66602|66582|66615|66600|66618.4|66603.4|66590.7|66575.7|360
1727698500000|2024-09-30 12:15:00|66614.8|66599.8|66635.8|66620.8|66644.6|66629.6|66614.2|66599.2|467
1727698800000|2024-09-30 12:20:00|66636|66621|66625.7|66610.7|66637.3|66622.3|66621.8|66606.8|317
1727699100000|2024-09-30 12:25:00|66625.4|66610.4|66627.3|66612.3|66638.9|66623.9|66621.7|66606.7|323
1727699400000|2024-09-30 12:30:00|66627.4|66612.4|66642.3|66627.3|66657.9|66642.9|66627.4|66612.4|440
1727699700000|2024-09-30 12:35:00|66642.2|66627.2|66639.2|66624.2|66643|66628|66624.4|66609.4|336
1727700000000|2024-09-30 12:40:00|66639.4|66624.4|66638.1|66623.1|66639.9|66624.9|66625.4|66610.4|380
1727700300000|2024-09-30 12:45:00|66638|66623|66651|66636|66660.4|66645.4|66636.8|66621.8|471
1727700600000|2024-09-30 12:50:00|66651.4|66636.4|66653.5|66638.5|66659.4|66644.4|66644.6|66629.6|509
1727700900000|2024-09-30 12:55:00|66653.6|66638.6|66638.6|66623.6|66653.8|66638.8|66631|66611.4|408
1727701200000|2024-09-30 13:00:00|66638.4|66623.4|66704.7|66684.7|66704.9|66685.7|66630.2|66615.2|674
1727701500000|2024-09-30 13:05:00|66704.6|66684.6|66763.2|66748.2|66768.9|66751.3|66689.1|66671.1|698
1727701800000|2024-09-30 13:10:00|66763|66748|66704.9|66684.9|66776.5|66761.5|66701.4|66681.4|611
1727702100000|2024-09-30 13:15:00|66704.8|66684.8|66708.7|66693.7|66713.7|66697.8|66677|66659.4|585
1727702400000|2024-09-30 13:20:00|66708.6|66693.6|66710|66695|66734.1|66719.1|66704.1|66688.4|544
1727702700000|2024-09-30 13:25:00|66709.9|66694.9|66729.9|66714.9|66730.1|66715.1|66698.2|66683.2|487
1727703000000|2024-09-30 13:30:00|66730.1|66715.1|66720.9|66705.9|66760.7|66742.8|66715.6|66698.3|643
1727703300000|2024-09-30 13:35:00|66720.7|66705.7|66713.3|66698.3|66728.8|66713.8|66708.7|66693.7|520
1727703600000|2024-09-30 13:40:00|66713.8|66698.8|66735|66715|66742.3|66722.3|66713.3|66698.3|370
1727703900000|2024-09-30 13:45:00|66753.1|66732|66730.5|66715.5|66762.1|66747.1|66730.1|66715.1|613
1727704200000|2024-09-30 13:50:00|66730.4|66715.4|66740.9|66725.9|66744.9|66729.9|66719.8|66703.4|518
1727704500000|2024-09-30 13:55:00|66738.4|66723.4|66764.7|66749.7|66765.7|66750.7|66734.7|66719.7|523
1727704800000|2024-09-30 14:00:00|66768.2|66753.2|66779.2|66764.2|66796.6|66781.6|66764.1|66749.1|651
1727705100000|2024-09-30 14:05:00|66779.4|66764.4|66794.5|66779.5|66797.2|66782.2|66767.9|66752.9|566
1727705400000|2024-09-30 14:10:00|66795.2|66780.2|66793.4|66773.4|66815|66798.4|66789.7|66773.4|579
1727705700000|2024-09-30 14:15:00|66792.9|66772.9|66804.9|66784.9|66808|66790.9|66783.2|66763.2|509
1727706000000|2024-09-30 14:20:00|66804.7|66784.7|66819.2|66804.2|66819.2|66804.2|66794.8|66775.7|599
1727706300000|2024-09-30 14:25:00|66819.5|66804.5|66900.3|66880.3|66924.9|66909.9|66819.5|66804.5|769
1727706600000|2024-09-30 14:30:00|66901.5|66881.5|66858.6|66838.6|66901.5|66881.5|66848.9|66828.9|675
1727706900000|2024-09-30 14:35:00|66859.8|66839.8|66851.6|66831.6|66891.2|66871.2|66846.3|66826.3|584
1727707200000|2024-09-30 14:40:00|66852.2|66832.2|66884.9|66869.9|66898.7|66883.7|66851.9|66831.9|650
1727707500000|2024-09-30 14:45:00|66885.6|66870.6|66829.3|66814.3|66892.1|66872.1|66814.9|66794.9|741
1727707800000|2024-09-30 14:50:00|66827.1|66812.1|66809.4|66794.4|66851.6|66831.6|66803.9|66788.9|817
1727708100000|2024-09-30 14:55:00|66809.3|66794.3|66816.9|66796.9|66816.9|66798.4|66773.9|66758.9|895
1727708400000|2024-09-30 15:00:00|66817.2|66797.2|66798.4|66783.4|66824.7|66809.6|66780.7|66764.5|833
1727708700000|2024-09-30 15:05:00|66798.6|66783.6|66825.8|66810.8|66827.8|66812.8|66787.5|66769|550
1727709000000|2024-09-30 15:10:00|66827.2|66812.2|66823.6|66808.6|66849.4|66834.4|66809.8|66792.4|621
1727709300000|2024-09-30 15:15:00|66822.5|66807.5|66860|66840|66862.9|66845.5|66814.9|66799.9|565
1727709600000|2024-09-30 15:20:00|66860.1|66840.1|66842.6|66827.6|66861.8|66843.4|66827.7|66807.7|586
1727709900000|2024-09-30 15:25:00|66842.9|66827.9|66868.6|66853.6|66876.5|66861.5|66841.3|66826.3|569
1727710200000|2024-09-30 15:30:00|66868.4|66853.4|66886.1|66871.1|66893.7|66878.7|66867.8|66851.2|594
1727710500000|2024-09-30 15:35:00|66886.2|66871.2|66917.9|66902.9|66918.4|66903.4|66881.8|66866.8|536
1727710800000|2024-09-30 15:40:00|66918|66903|66918.3|66903.3|66920.1|66905.1|66903.1|66888.1|516
1727711100000|2024-09-30 15:45:00|66918.4|66903.4|66920.4|66905.4|66921.6|66906.6|66907|66889.3|419
1727711400000|2024-09-30 15:50:00|66920.5|66905.5|66947.7|66932.7|66954|66939|66919.2|66904.2|474
1727711700000|2024-09-30 15:55:00|66947.8|66932.8|66899.7|66884.7|66947.8|66932.8|66898.3|66883.3|499
1727712000000|2024-09-30 16:00:00|66899.5|66884.5|66902.4|66887.4|66910.8|66895.8|66880.9|66865.9|451
1727712300000|2024-09-30 16:05:00|66902.3|66887.3|66890.7|66870.7|66904.2|66889.2|66873.1|66856.5|448
1727712600000|2024-09-30 16:10:00|66890.6|66870.6|66891.7|66876.7|66910.1|66894.7|66880.3|66863.2|371
1727712900000|2024-09-30 16:15:00|66891.5|66876.5|66909|66894|66913.4|66894.2|66879.9|66861.3|330
1727713200000|2024-09-30 16:20:00|66908.9|66893.9|66919|66904|66924.1|66905.3|66875.1|66855.1|513
1727713500000|2024-09-30 16:25:00|66922.4|66902.4|66912.1|66897.1|66923|66906.1|66901.7|66886.7|399
1727713800000|2024-09-30 16:30:00|66912.7|66897.7|66890|66870|66921.3|66906.3|66888.4|66868.4|504
1727714100000|2024-09-30 16:35:00|66890.7|66870.7|66892.1|66872.1|66905.3|66885.3|66883.5|66863.5|347
1727714400000|2024-09-30 16:40:00|66891.8|66871.8|66886.8|66866.8|66893.3|66873.3|66876.2|66856.2|317
1727714700000|2024-09-30 16:45:00|66886.7|66866.7|66879.2|66864.2|66887.4|66872.4|66872.7|66857.7|334
1727715000000|2024-09-30 16:50:00|66879.3|66864.3|66880.4|66865.4|66888.1|66873.1|66877.3|66859.5|342
1727715300000|2024-09-30 16:55:00|66880.5|66865.5|66870.8|66855.8|66880.6|66865.6|66862.9|66844.7|228
1727715600000|2024-09-30 17:00:00|66870.7|66855.7|66850.2|66835.2|66872.4|66857.4|66845|66826.2|268
1727715900000|2024-09-30 17:05:00|66850.1|66835.1|66839|66824|66851.8|66836.8|66838.1|66823.1|264
1727716200000|2024-09-30 17:10:00|66837|66822|66828.2|66808.2|66840.7|66825.7|66824.5|66808.2|248
1727716500000|2024-09-30 17:15:00|66828.4|66808.4|66837.1|66817.1|66838.8|66818.8|66824.7|66804.7|264
1727716800000|2024-09-30 17:20:00|66837.2|66817.2|66822.3|66802.3|66837.2|66817.2|66816.3|66796.3|206
1727717100000|2024-09-30 17:25:00|66822.2|66802.2|66830|66810|66830.2|66810.2|66820.9|66800.9|250
1727717400000|2024-09-30 17:30:00|66830.1|66810.1|66824.1|66809.1|66833.1|66813.1|66819.6|66799.6|247
1727717700000|2024-09-30 17:35:00|66824|66809|66816.2|66796.2|66824|66809|66813.8|66793.8|178
1727718000000|2024-09-30 17:40:00|66816.5|66796.5|66836.6|66821.6|66850.2|66830.2|66810.6|66793.4|256
1727718300000|2024-09-30 17:45:00|66836.4|66821.4|66808.2|66793.2|66844.6|66827.4|66807.5|66787.9|387
1727718600000|2024-09-30 17:50:00|66808.3|66793.3|66808.5|66788.5|66815|66800|66802.6|66786|205
1727718900000|2024-09-30 17:55:00|66808.4|66788.4|66847.5|66827.5|66849.6|66829.6|66793|66773|646
1727719200000|2024-09-30 18:00:00|66848.9|66828.9|66848.9|66833.9|66868.1|66851|66835.9|66820.9|478
1727719500000|2024-09-30 18:05:00|66852.1|66837.1|66917|66897|66954.4|66934.4|66852.1|66836.8|712
1727719800000|2024-09-30 18:10:00|66918|66898|67015|66995|67041.2|67021.2|66917.9|66897.9|892
1727720100000|2024-09-30 18:15:00|67016.3|66996.3|67072.9|67052.9|67077.4|67057.4|67016|66996|869
1727720400000|2024-09-30 18:20:00|67073.1|67053.1|67018|66998|67086.5|67066.5|67011.6|66991.6|794
1727720700000|2024-09-30 18:25:00|67018.2|66998.2|67038.6|67018.6|67077.1|67057.1|67017.3|66997.3|749
1727721000000|2024-09-30 18:30:00|67038.9|67018.9|67011.7|66991.7|67044.6|67024.6|67007.8|66987.8|685
1727721300000|2024-09-30 18:35:00|67012.1|66992.1|67000.4|66980.4|67029.1|67009.1|66993.4|66973.4|548
1727721600000|2024-09-30 18:40:00|67000.3|66980.3|66967.6|66947.6|67001.2|66981.2|66966.3|66946.3|614
1727721900000|2024-09-30 18:45:00|66968.1|66948.1|66958.2|66938.2|66977.5|66957.5|66954|66934|506
1727722200000|2024-09-30 18:50:00|66957.9|66937.9|66952|66932|66970.5|66950.5|66950.3|66930.3|440
1727722500000|2024-09-30 18:55:00|66951.9|66931.9|66972.2|66952.2|66973.5|66953.5|66951.9|66931.9|422
1727722800000|2024-09-30 19:00:00|66972.1|66952.1|66993.9|66973.9|67001.4|66981.4|66967.6|66947.6|540
1727723100000|2024-09-30 19:05:00|66994|66974|67010.6|66990.6|67018.8|66998.8|66992.5|66972.5|349
1727723400000|2024-09-30 19:10:00|67010.7|66990.7|67031.3|67011.3|67034.8|67014.8|67010.7|66990.7|384
1727723700000|2024-09-30 19:15:00|67031.1|67011.1|67016|66996|67036.7|67016.7|67010.8|66990.8|321
1727724000000|2024-09-30 19:20:00|67017.1|66997.1|66998.7|66978.7|67024.4|67004.4|66998.2|66978.2|267
1727724300000|2024-09-30 19:25:00|66999.1|66979.1|67002.3|66987.3|67009.2|66989.6|66989.1|66969.1|339
1727724600000|2024-09-30 19:30:00|67003.2|66988.2|67010|66990|67013.1|66998.1|67003|66983|297
1727724900000|2024-09-30 19:35:00|67009.9|66989.9|66978|66958|67010.1|66990.1|66977.6|66957.6|279
1727725200000|2024-09-30 19:40:00|66977.9|66957.9|66981.1|66961.1|66986.8|66966.8|66977.9|66957.9|268
1727725500000|2024-09-30 19:45:00|66981.2|66961.2|66960.7|66940.7|66982.8|66962.8|66954.5|66934.5|355
1727725800000|2024-09-30 19:50:00|66960.6|66940.6|66953.5|66938.5|66960.6|66942.9|66946.5|66927.4|367
1727726100000|2024-09-30 19:55:00|66953.6|66938.6|66967.4|66952.4|66973.6|66958.6|66948.9|66933.9|423
1727726400000|2024-09-30 20:00:00|66965|66950|66963|66943|66982.5|66962.5|66960.5|66940.5|357
1727726700000|2024-09-30 20:05:00|66963.1|66943.1|66968.5|66948.5|66968.5|66948.5|66961.6|66941.6|112
1727727000000|2024-09-30 20:10:00|66968.7|66948.7|66963|66943|66968.7|66948.7|66960.5|66942.3|96
1727727300000|2024-09-30 20:15:00|66962.9|66942.9|66966.5|66946.5|66967.9|66947.9|66962.9|66942.9|93
1727727600000|2024-09-30 20:20:00|66966.3|66946.3|66954.7|66934.7|66966.3|66946.3|66952.1|66932.1|131
1727727900000|2024-09-30 20:25:00|66954.5|66934.5|66950.6|66930.6|66958|66938|66946.1|66926.1|126
1727728200000|2024-09-30 20:30:00|66955.1|66935.1|66957.6|66937.6|66965.5|66945.5|66955.1|66935.1|91
1727728500000|2024-09-30 20:35:00|66957.4|66937.4|66948|66928|66960.1|66940.1|66947.7|66927.7|95
1727728800000|2024-09-30 20:40:00|66948.1|66928.1|66952.4|66932.4|66958.4|66938.4|66947.7|66927.7|100
1727729100000|2024-09-30 20:45:00|66952.7|66932.7|66952.5|66932.5|66953.9|66933.9|66952.5|66932.5|80
1727729400000|2024-09-30 20:50:00|66952.6|66932.6|66953.7|66933.7|66955.9|66935.9|66952.1|66932.1|74
1727729700000|2024-09-30 20:55:00|66953.6|66933.6|66956|66935.8|66957.5|66936.6|66953.6|66933.6|128
1727730000000|2024-09-30 21:00:00|66956.3|66930.9|67004.6|66946.6|67004.6|66946.6|66956.3|66927|24
1727730300000|2024-09-30 21:05:00|67004.3|66946.8|66986.3|66931.4|67018.4|66946.8|66982.4|66921.3|135
1727730600000|2024-09-30 21:10:00|66984.8|66930.9|66989.9|66936.9|66995.1|66937.2|66983.2|66930|166
1727730900000|2024-09-30 21:15:00|66990|66935.6|66994.5|66937.9|66999.6|66940.6|66982.1|66933.4|258
1727731200000|2024-09-30 21:20:00|66994.4|66937.6|66994.4|66936.8|66995.6|66939.5|66983.5|66928.4|249
1727731500000|2024-09-30 21:25:00|66994.7|66936.9|66986.3|66937.1|66994.8|66939|66985.1|66932|251
1727731800000|2024-09-30 21:30:00|66987.8|66937|66984.2|66938|66987.8|66939.2|66981.6|66931.2|245
1727732100000|2024-09-30 21:35:00|66984.1|66937.9|66983.3|66934.4|66986.3|66939.2|66982.5|66932.3|249
1727732400000|2024-09-30 21:40:00|66983.7|66936|66976.7|66933.1|66986.1|66936.4|66976.1|66930.7|241
1727732700000|2024-09-30 21:45:00|66977.1|66933|66966.1|66931.5|66978.9|66936.7|66966|66930.9|253
1727733000000|2024-09-30 21:50:00|66966.2|66931.4|66965.5|66931.4|66969.6|66935.1|66964.7|66930.4|210
1727733300000|2024-09-30 21:55:00|66965.4|66931.3|66962.4|66928|66972.2|66932|66960.2|66920.9|228
1727733600000|2024-09-30 22:00:00|66963.6|66928.4|66960.6|66930.5|66968.5|66943.4|66958.1|66918.7|247
1727733900000|2024-09-30 22:05:00|66960.5|66930.7|66960.2|66935.1|66960.5|66935.1|66948.6|66928.3|150
1727734200000|2024-09-30 22:10:00|66960.1|66935.2|66944.4|66924.4|66960.1|66935.3|66944.2|66922.7|207
1727734500000|2024-09-30 22:15:00|66947|66921.1|66939.1|66919.1|66947|66925.3|66936.7|66914.8|165
1727734800000|2024-09-30 22:20:00|66939|66919|66935.4|66915.4|66943.3|66921.1|66933.9|66909.8|116
1727735100000|2024-09-30 22:25:00|66935.3|66915.3|66931.9|66911.9|66936.9|66916.9|66928.9|66908.9|103
1727735400000|2024-09-30 22:30:00|66931.5|66911.5|66923.3|66903.3|66933.6|66913.6|66920.2|66900.2|75
1727735700000|2024-09-30 22:35:00|66923.2|66903.2|66922.2|66902.2|66923.8|66903.8|66921.7|66901.7|74
1727736000000|2024-09-30 22:40:00|66921.9|66901.9|66926.6|66906.6|66928.9|66908.9|66921.6|66901.6|118
1727736300000|2024-09-30 22:45:00|66925.6|66905.6|66918.8|66898.8|66926.7|66906.7|66916.8|66896.8|88
1727736600000|2024-09-30 22:50:00|66921|66901|66918.3|66898.3|66921|66901|66916.8|66896.8|103
1727736900000|2024-09-30 22:55:00|66918.4|66898.4|66919.3|66899.3|66920|66900|66917.1|66897.1|72
1727737200000|2024-09-30 23:00:00|66919.4|66899.4|66917.4|66897.4|66923.9|66903.9|66916.1|66896.1|160
1727737500000|2024-09-30 23:05:00|66917.3|66897.3|66922.3|66902.3|66923.6|66903.6|66913.3|66893.3|202
1727737800000|2024-09-30 23:10:00|66922.1|66902.1|66921.8|66901.8|66923.4|66903.4|66918.5|66898.5|117
1727738100000|2024-09-30 23:15:00|66921.6|66901.6|66913|66893|66921.6|66901.6|66912.3|66892.3|129
1727738400000|2024-09-30 23:20:00|66912.8|66892.8|66923.9|66903.9|66926.8|66906.8|66912.8|66892.8|152
1727738700000|2024-09-30 23:25:00|66923.6|66903.6|66934.7|66914.7|66938.7|66918.7|66923.3|66903.3|147
1727739000000|2024-09-30 23:30:00|66934.6|66914.6|66941.9|66921.9|66943.9|66923.9|66931.6|66911.6|138
1727739300000|2024-09-30 23:35:00|66941.5|66921.5|66945.3|66925.3|66947.2|66927.2|66941.5|66921.5|125
1727739600000|2024-09-30 23:40:00|66945.4|66925.4|66946.7|66926.7|66947.1|66927.1|66933.9|66913.9|161
1727739900000|2024-09-30 23:45:00|66946.9|66926.9|66949.2|66929.2|66949.4|66929.4|66946.5|66926.5|84
1727740200000|2024-09-30 23:50:00|66949.3|66929.3|66945.5|66925.5|66953|66933|66944.3|66924.3|131
1727740500000|2024-09-30 23:55:00|66945.6|66925.6|66948.4|66928.4|66954.3|66934.3|66941.1|66921.1|152
1727740800000|2024-10-01 00:00:00|66948.2|66928.2|66948.4|66928.4|66961.4|66941.4|66946.3|66926.3|365
1727741100000|2024-10-01 00:05:00|66949.5|66929.5|66955.5|66935.5|66961.2|66941.2|66944|66924|299
1727741400000|2024-10-01 00:10:00|66955.6|66935.6|66952.7|66932.7|66956.9|66936.9|66944|66924|339
1727741700000|2024-10-01 00:15:00|66952.6|66932.6|66959.4|66939.4|66963|66943|66950.4|66930.4|279
1727742000000|2024-10-01 00:20:00|66959.6|66939.6|66956.8|66936.8|66965.4|66945.4|66956.8|66936.8|282
1727742300000|2024-10-01 00:25:00|66956.5|66936.5|66960|66940|66965.9|66945.9|66953.6|66933.6|243
1727742600000|2024-10-01 00:30:00|66960.2|66940.2|66967.2|66947.2|66968|66948|66958.1|66938.1|199
1727742900000|2024-10-01 00:35:00|66967.3|66947.3|66983.3|66963.3|66983.4|66963.4|66964.5|66944.5|138
1727743200000|2024-10-01 00:40:00|66983.4|66963.4|66991.8|66971.8|67004|66984|66983.4|66963.4|301
1727743500000|2024-10-01 00:45:00|66991.9|66971.9|66976.8|66956.8|66992.3|66972.3|66975|66955|304
1727743800000|2024-10-01 00:50:00|66977.1|66957.1|66977|66957|66984.9|66964.9|66976|66956|279
1727744100000|2024-10-01 00:55:00|66977.3|66957.3|66973|66953|66980.6|66960.6|66969.6|66949.6|264
1727744400000|2024-10-01 01:00:00|66972.8|66952.8|66959.5|66939.5|66978.6|66958.6|66957.5|66937.5|288
1727744700000|2024-10-01 01:05:00|66959.7|66939.7|66967.2|66947.2|66969.8|66949.8|66958.3|66939.4|259
1727745000000|2024-10-01 01:10:00|66966.8|66946.8|66966.7|66946.7|66969.3|66949.9|66962.1|66942.1|269
1727745300000|2024-10-01 01:15:00|66966.6|66946.6|66959.6|66939.6|66966.6|66946.6|66953.8|66933.8|224
1727745600000|2024-10-01 01:20:00|66959.9|66939.9|66940.1|66920.1|66961.8|66941.8|66940.1|66920.1|234
1727745900000|2024-10-01 01:25:00|66940.3|66920.3|66940.1|66920.1|66944.3|66924.3|66935.2|66915.2|197
1727746200000|2024-10-01 01:30:00|66940|66920|66928.9|66908.9|66940|66920|66927.1|66907.1|297
1727746500000|2024-10-01 01:35:00|66928.4|66908.4|66930.4|66910.4|66931.1|66911.1|66924.3|66904.3|191
1727746800000|2024-10-01 01:40:00|66930.1|66910.1|66921.8|66901.8|66930.1|66910.1|66918.1|66898.1|224
1727747100000|2024-10-01 01:45:00|66922|66902|66915.7|66895.7|66923.1|66903.1|66913.1|66893.1|238
1727747400000|2024-10-01 01:50:00|66915.5|66895.5|66915.7|66895.7|66918.6|66898.6|66910|66890|245
1727747700000|2024-10-01 01:55:00|66915.5|66895.5|66905.7|66885.7|66922.8|66902.8|66904.5|66884.5|305
1727748000000|2024-10-01 02:00:00|66905.6|66885.6|66918.5|66898.5|66921.8|66901.8|66903.6|66883.6|243
1727748300000|2024-10-01 02:05:00|66918.7|66898.7|66928.1|66908.1|66928.2|66908.2|66916.1|66897.8|170
1727748600000|2024-10-01 02:10:00|66927.6|66907.6|66935.8|66915.8|66936.2|66916.6|66925|66905.9|167
1727748900000|2024-10-01 02:15:00|66935.9|66915.9|66919|66899|66937.3|66917.3|66918.4|66898.4|165
1727749200000|2024-10-01 02:20:00|66919.1|66899.1|66920.4|66900.4|66921.6|66901.6|66916.7|66896.7|154
1727749500000|2024-10-01 02:25:00|66920.5|66900.5|66927.9|66907.9|66927.9|66907.9|66920.5|66900.5|115
1727749800000|2024-10-01 02:30:00|66928|66908|66935.3|66915.3|66939.2|66922|66927.5|66907.5|181
1727750100000|2024-10-01 02:35:00|66935.4|66915.4|66942.4|66922.4|66947.8|66929.4|66934.9|66914.9|201
1727750400000|2024-10-01 02:40:00|66942.2|66922.2|66922.9|66902.9|66942.8|66922.8|66921.1|66901.1|225
1727750700000|2024-10-01 02:45:00|66922.7|66902.7|66921.8|66901.8|66924.1|66904.1|66919.1|66899.1|128
1727751000000|2024-10-01 02:50:00|66921.6|66901.6|66927|66907|66929.4|66909.4|66919.1|66899.1|155
1727751300000|2024-10-01 02:55:00|66926.8|66906.8|66931.3|66911.3|66932.8|66913.3|66924.5|66904.5|127
1727751600000|2024-10-01 03:00:00|66931.2|66911.2|66924.2|66904.2|66932|66912|66924|66904.2|158
1727751900000|2024-10-01 03:05:00|66924.6|66904.6|66931.2|66911.2|66932.3|66912.3|66922.4|66904|119
1727752200000|2024-10-01 03:10:00|66931.4|66911.4|66929.1|66909.1|66931.4|66911.4|66923.6|66904.9|177
1727752500000|2024-10-01 03:15:00|66928.9|66908.9|66929.5|66909.5|66930.9|66912.3|66927.3|66907.3|117
1727752800000|2024-10-01 03:20:00|66929.7|66909.7|66948.7|66928.7|66948.7|66928.7|66928.2|66908.2|124
1727753100000|2024-10-01 03:25:00|66948.4|66928.4|66942.4|66922.4|66948.4|66928.4|66939.3|66919.3|201
1727753400000|2024-10-01 03:30:00|66942.2|66922.2|66942.3|66922.3|66947.9|66927.9|66939.2|66919.2|193
1727753700000|2024-10-01 03:35:00|66942.4|66922.4|66946.1|66926.1|66952.5|66932.5|66937.7|66917.7|185
1727754000000|2024-10-01 03:40:00|66945.7|66925.7|66935|66915|66949|66929|66935|66915|145
1727754300000|2024-10-01 03:45:00|66934.5|66914.5|66935.7|66915.7|66937.5|66917.5|66931.7|66911.7|155
1727754600000|2024-10-01 03:50:00|66935.6|66915.6|66926.1|66906.1|66935.9|66915.9|66925.9|66905.9|149
1727754900000|2024-10-01 03:55:00|66926.2|66906.2|66938.1|66918.1|66938.2|66918.2|66926|66906|139
1727755200000|2024-10-01 04:00:00|66938.4|66918.4|66942.4|66922.4|66948.8|66928.8|66938|66918|170
1727755500000|2024-10-01 04:05:00|66942.5|66922.5|66945.3|66925.3|66945.3|66925.3|66934.7|66914.7|133
1727755800000|2024-10-01 04:10:00|66945.1|66925.1|66949.5|66929.5|66949.6|66929.6|66943.6|66923.9|100
1727756100000|2024-10-01 04:15:00|66949.4|66929.4|66943.4|66923.4|66956.9|66936.9|66943|66923|142
1727756400000|2024-10-01 04:20:00|66943.1|66923.1|66943.2|66923.2|66946.9|66926.9|66941.8|66921.8|102
1727756700000|2024-10-01 04:25:00|66943.1|66923.1|66941.1|66921.1|66945.4|66925.4|66940.3|66920.3|73
1727757000000|2024-10-01 04:30:00|66941.2|66921.2|66937.8|66917.8|66941.2|66921.2|66931.5|66911.5|145
1727757300000|2024-10-01 04:35:00|66937.7|66917.7|66928.9|66908.9|66938.4|66918.4|66926.5|66908.3|99
1727757600000|2024-10-01 04:40:00|66929.2|66909.2|66938.2|66918.2|66938.8|66918.8|66926.9|66908.1|117
1727757900000|2024-10-01 04:45:00|66938.3|66918.3|66930.6|66910.6|66938.9|66920.9|66927.8|66907.8|133
1727758200000|2024-10-01 04:50:00|66930.5|66910.5|66925.9|66905.9|66931.8|66911.8|66925.9|66905.9|127
1727758500000|2024-10-01 04:55:00|66926|66906|66921.8|66901.8|66926.1|66906.1|66916.8|66896.8|141
1727758800000|2024-10-01 05:00:00|66920.3|66900.3|66923.1|66903.1|66924.2|66904.2|66914.3|66894.3|164
1727759100000|2024-10-01 05:05:00|66923.4|66903.4|66925.9|66905.9|66931.9|66911.9|66922.5|66902.5|143
1727759400000|2024-10-01 05:10:00|66926|66906|66921.7|66901.7|66936.2|66916.2|66921.7|66901.7|185
1727759700000|2024-10-01 05:15:00|66922|66902|66928.6|66908.6|66930.9|66910.9|66919.7|66899.7|176
1727760000000|2024-10-01 05:20:00|66928.8|66908.8|66926.2|66906.2|66933.1|66913.1|66926.1|66906.1|140
1727760300000|2024-10-01 05:25:00|66926.3|66906.3|66915.2|66895.2|66926.3|66906.3|66913.4|66893.4|163
1727760600000|2024-10-01 05:30:00|66915.1|66895.1|66911.4|66891.4|66917.8|66897.8|66905.6|66885.6|194
1727760900000|2024-10-01 05:35:00|66911.6|66891.6|66912.1|66892.1|66918.4|66898.4|66909|66889|198
1727761200000|2024-10-01 05:40:00|66911.7|66891.7|66917.8|66897.8|66917.8|66897.8|66902.6|66882.6|240
1727761500000|2024-10-01 05:45:00|66917.6|66897.6|66937.2|66917.2|66944.2|66924.2|66917.3|66897.3|264
1727761800000|2024-10-01 05:50:00|66937.4|66917.4|66950.8|66930.8|66953.1|66933.1|66933|66913|256
1727762100000|2024-10-01 05:55:00|66950.6|66930.6|66952.2|66932.2|66957|66937|66947.5|66927.5|317
1727762400000|2024-10-01 06:00:00|66952.5|66932.5|66980.6|66960.6|66984.6|66966.2|66950.1|66930.1|449
1727762700000|2024-10-01 06:05:00|66980.5|66960.5|66984.2|66964.2|66990.7|66972.1|66971.4|66954|378
1727763000000|2024-10-01 06:10:00|66983.5|66963.5|66988.2|66968.2|66993.3|66973.3|66975.4|66955.4|367
1727763300000|2024-10-01 06:15:00|66988.4|66968.4|66987.4|66967.4|66990.8|66970.8|66981.2|66961.2|264
1727763600000|2024-10-01 06:20:00|66987.2|66967.2|66963.6|66943.6|66989.5|66969.5|66960.2|66940.2|299
1727763900000|2024-10-01 06:25:00|66963.5|66943.5|66953.7|66933.7|66963.5|66943.5|66936.6|66916.6|283
1727764200000|2024-10-01 06:30:00|66953.9|66933.9|66943.5|66923.5|66960.9|66940.9|66940.6|66920.6|375
1727764500000|2024-10-01 06:35:00|66943.3|66923.3|66959.1|66939.1|66959.1|66939.1|66940.9|66922.8|288
1727764800000|2024-10-01 06:40:00|66958.7|66938.7|66985.8|66965.8|66991.5|66971.7|66957.8|66937.8|364
1727765100000|2024-10-01 06:45:00|66985.4|66965.4|66979.6|66959.6|66991.1|66971.1|66973.4|66953.4|367
1727765400000|2024-10-01 06:50:00|66979.7|66959.7|66986.1|66966.1|66993.3|66973.3|66977.6|66957.6|366
1727765700000|2024-10-01 06:55:00|66986|66966|66981.3|66961.3|66992.6|66972.8|66973.6|66958.6|475
1727766000000|2024-10-01 07:00:00|66980.6|66960.6|67016.1|66996.1|67018.5|66998.5|66963.3|66948.3|757
1727766300000|2024-10-01 07:05:00|67016|66996|67108.2|67093.2|67110.8|67095.8|67010.3|66990.3|748
1727766600000|2024-10-01 07:10:00|67107.2|67092.2|67106.9|67086.9|67118.4|67099.9|67097.6|67077.6|752
1727766900000|2024-10-01 07:15:00|67103.2|67083.2|67092.8|67072.8|67103.2|67083.2|67074.4|67054.4|672
1727767200000|2024-10-01 07:20:00|67094|67074|67055.7|67035.7|67095.9|67075.9|67027.2|67007.2|665
1727767500000|2024-10-01 07:25:00|67055.6|67035.6|67069.1|67049.1|67069.4|67049.4|67036.2|67016.2|555
1727767800000|2024-10-01 07:30:00|67069.2|67049.2|67059.4|67039.4|67087.3|67067.3|67056.3|67036.3|585
1727768100000|2024-10-01 07:35:00|67059.8|67039.8|67063.3|67043.3|67075.8|67055.8|67048.9|67028.9|576
1727768400000|2024-10-01 07:40:00|67062.7|67042.7|67054.1|67034.1|67092.3|67073.4|67053.9|67033.9|531
1727768700000|2024-10-01 07:45:00|67054.3|67034.3|67084.2|67064.2|67085.7|67065.7|67054.3|67034.3|525
1727769000000|2024-10-01 07:50:00|67081.2|67061.2|67088.5|67068.5|67097.2|67082.2|67067.8|67047.8|553
1727769300000|2024-10-01 07:55:00|67080.6|67060.6|67099|67079|67111.9|67094|67073.4|67053.4|487
1727769600000|2024-10-01 08:00:00|67098|67078|67135.1|67115.1|67138.3|67118.3|67082|67062|569
1727769900000|2024-10-01 08:05:00|67135.2|67115.2|67142.5|67127.5|67153.4|67133.4|67129.5|67111.5|572
1727770200000|2024-10-01 08:10:00|67142.2|67127.2|67164|67149|67181.1|67162.3|67134.9|67117.2|639
1727770500000|2024-10-01 08:15:00|67164.1|67149.1|67163.2|67143.2|67186.8|67170.3|67158.2|67138.2|594
1727770800000|2024-10-01 08:20:00|67163.3|67143.3|67144.5|67124.5|67166.7|67147.6|67138.8|67122.1|491
1727771100000|2024-10-01 08:25:00|67144.4|67124.4|67122.5|67102.5|67146.1|67131.1|67118.7|67100.6|437
1727771400000|2024-10-01 08:30:00|67122.4|67102.4|67097.5|67082.5|67122.4|67103.9|67090.8|67075.8|390
1727771700000|2024-10-01 08:35:00|67097.6|67082.6|67103.1|67083.1|67103.1|67085.9|67069.2|67050.2|485
1727772000000|2024-10-01 08:40:00|67103.6|67083.6|67135.8|67120.8|67136|67121|67095.7|67075.7|497
1727772300000|2024-10-01 08:45:00|67135.9|67120.9|67145.4|67130.4|67148.3|67131.2|67132.2|67116.9|478
1727772600000|2024-10-01 08:50:00|67145.6|67130.6|67190.1|67175.1|67202.7|67185.4|67143.6|67128.6|548
1727772900000|2024-10-01 08:55:00|67190.5|67175.5|67174.1|67154.1|67191.4|67176.4|67172.8|67152.8|459
1727773200000|2024-10-01 09:00:00|67173.5|67153.5|67139.9|67119.9|67174.3|67154.3|67133.9|67116|606
1727773500000|2024-10-01 09:05:00|67138.6|67123.6|67140.1|67125.1|67155.9|67140.9|67129.9|67110.6|514
1727773800000|2024-10-01 09:10:00|67140.2|67125.2|67117.5|67097.5|67143.1|67128.1|67111.7|67091.7|490
1727774100000|2024-10-01 09:15:00|67117.7|67097.7|67134.2|67119.2|67134.2|67119.2|67103.8|67083.8|456
1727774400000|2024-10-01 09:20:00|67134.4|67119.4|67159.1|67144.1|67160.7|67145.7|67134.3|67119.3|379
1727774700000|2024-10-01 09:25:00|67158.6|67143.6|67157|67142|67168.9|67153.9|67151.3|67136.3|342
1727775000000|2024-10-01 09:30:00|67156.9|67141.9|67162.8|67147.8|67173.2|67158.2|67146.4|67131.4|325
1727775300000|2024-10-01 09:35:00|67162.7|67147.7|67189.6|67174.6|67193.2|67178.2|67158.2|67143.2|395
1727775600000|2024-10-01 09:40:00|67189.4|67174.4|67216.8|67201.8|67222.6|67202.9|67189.4|67174.4|530
1727775900000|2024-10-01 09:45:00|67216.9|67201.9|67229.9|67214.9|67233.4|67218.4|67216.9|67201.9|515
1727776200000|2024-10-01 09:50:00|67230.1|67215.1|67227.2|67212.2|67238|67223|67224.2|67209.2|358
1727776500000|2024-10-01 09:55:00|67227.3|67212.3|67220.4|67205.4|67237.8|67222.8|67218.1|67203.1|366
1727776800000|2024-10-01 10:00:00|67220.6|67205.6|67236.9|67221.9|67238.8|67223.8|67209.1|67189.1|437
1727777100000|2024-10-01 10:05:00|67237.1|67222.1|67253.6|67233.6|67256|67236|67233.4|67218.4|391
1727777400000|2024-10-01 10:10:00|67253.7|67233.7|67236|67216|67253.8|67233.8|67229.7|67214.7|385
1727777700000|2024-10-01 10:15:00|67235.9|67215.9|67242.9|67227.9|67252.6|67232.6|67232.5|67213.7|363
1727778000000|2024-10-01 10:20:00|67242.8|67227.8|67268.1|67253.1|67268.5|67253.5|67240|67225|366
1727778300000|2024-10-01 10:25:00|67268.2|67253.2|67265.5|67250.5|67268.2|67253.2|67241.8|67226.8|388
1727778600000|2024-10-01 10:30:00|67265.4|67250.4|67274.2|67259.2|67274.4|67259.4|67258|67243|378
1727778900000|2024-10-01 10:35:00|67274.4|67259.4|67271.7|67256.7|67283.3|67268.3|67262.9|67247.9|380
1727779200000|2024-10-01 10:40:00|67271.4|67256.4|67282.1|67262.1|67284.7|67268.1|67266.7|67251.7|331
1727779500000|2024-10-01 10:45:00|67282|67262|67281.3|67266.3|67288.1|67273.1|67275.6|67258.9|337
1727779800000|2024-10-01 10:50:00|67281.2|67266.2|67288.9|67273.9|67290.1|67275.1|67276|67261|293
1727780100000|2024-10-01 10:55:00|67290.3|67275.3|67274.5|67254.5|67290.3|67275.3|67271.9|67254|317
1727780400000|2024-10-01 11:00:00|67274.1|67254.1|67226.8|67211.8|67274.1|67254.1|67220.6|67203.9|508
1727780700000|2024-10-01 11:05:00|67226.7|67211.7|67224.4|67204.4|67228.1|67211.9|67195.4|67175.4|493
1727781000000|2024-10-01 11:10:00|67222.9|67202.9|67239.6|67224.6|67240.4|67225.4|67210|67195|385
1727781300000|2024-10-01 11:15:00|67239.3|67224.3|67230.9|67215.9|67243.6|67228.6|67214.7|67194.7|371
1727781600000|2024-10-01 11:20:00|67231|67216|67258.2|67243.2|67271.4|67253.3|67231|67216|453
1727781900000|2024-10-01 11:25:00|67258.4|67243.4|67278.6|67258.6|67279.9|67262.3|67258.4|67243.4|432
1727782200000|2024-10-01 11:30:00|67279|67259|67299|67284|67300.7|67285.7|67269.6|67254.6|363
1727782500000|2024-10-01 11:35:00|67299.1|67284.1|67299.7|67284.7|67302.9|67287.9|67285.8|67270.8|357
1727782800000|2024-10-01 11:40:00|67301.9|67286.9|67289.5|67274.5|67305.6|67290.6|67276.6|67259.2|396
1727783100000|2024-10-01 11:45:00|67289.2|67274.2|67301.9|67286.9|67305.2|67290.2|67284.3|67267.1|431
1727783400000|2024-10-01 11:50:00|67301.6|67286.6|67305|67290|67316.1|67298.3|67296.9|67281.9|481
1727783700000|2024-10-01 11:55:00|67305.1|67290.1|67284.9|67269.9|67324.1|67307|67273.7|67256.5|707
1727784000000|2024-10-01 12:00:00|67285|67270|67276.2|67261.2|67285.4|67270.4|67266.6|67249.6|566
1727784300000|2024-10-01 12:05:00|67276.7|67261.7|67278.7|67263.7|67299.8|67284.8|67265.7|67245.7|514
1727784600000|2024-10-01 12:10:00|67278.8|67263.8|67315.6|67300.6|67316.3|67301.3|67275.4|67257.2|561
1727784900000|2024-10-01 12:15:00|67315.4|67300.4|67338.2|67323.2|67344.7|67329.7|67310|67295|505
1727785200000|2024-10-01 12:20:00|67338.3|67323.3|67337|67317|67348.5|67329.3|67327.9|67307.9|516
1727785500000|2024-10-01 12:25:00|67333.4|67313.4|67322.5|67302.5|67347.2|67327.4|67320.1|67302.2|517
1727785800000|2024-10-01 12:30:00|67322.7|67302.7|67323.2|67308.2|67332.3|67316.2|67316|67296|498
1727786100000|2024-10-01 12:35:00|67324.2|67309.2|67352.7|67337.7|67354.6|67339.6|67321.3|67306.3|485
1727786400000|2024-10-01 12:40:00|67353|67338|67352.9|67337.9|67360.1|67345.1|67328.2|67311.1|515
1727786700000|2024-10-01 12:45:00|67353.5|67338.5|67349.8|67329.8|67356.1|67341.1|67338.6|67318.6|438
1727787000000|2024-10-01 12:50:00|67349.7|67329.7|67367.3|67347.3|67367.3|67349.9|67340.5|67321|409
1727787300000|2024-10-01 12:55:00|67367.1|67347.1|67371.2|67356.2|67380.1|67362.2|67361.8|67343.6|563
1727787600000|2024-10-01 13:00:00|67371.3|67356.3|67341.9|67326.9|67373.9|67358.9|67338.8|67323.3|565
1727787900000|2024-10-01 13:05:00|67342.1|67327.1|67323.5|67303.5|67342.2|67327.2|67316.6|67301.5|522
1727788200000|2024-10-01 13:10:00|67323.3|67303.3|67328.8|67313.8|67334.7|67318.6|67313.3|67296.9|485
1727788500000|2024-10-01 13:15:00|67328.6|67313.6|67316.1|67301.1|67346.3|67331.3|67312.4|67297.4|467
1727788800000|2024-10-01 13:20:00|67316|67301|67309.3|67294.3|67316|67301|67302.4|67286|427
1727789100000|2024-10-01 13:25:00|67310|67295|67336.1|67321.1|67336.1|67321.1|67310|67295|402
1727789400000|2024-10-01 13:30:00|67335.6|67320.6|67353.4|67333.4|67355.4|67335.4|67298.5|67281.1|750
1727789700000|2024-10-01 13:35:00|67352.9|67332.9|67395.9|67375.9|67412.1|67392.1|67337.1|67317.1|1033
1727790000000|2024-10-01 13:40:00|67393.2|67373.2|67408.1|67385.2|67434.5|67414.5|67391.6|67371.6|838
1727790300000|2024-10-01 13:45:00|67411.2|67388.1|67388.4|67368.4|67445|67425|67382.4|67362.4|841
1727790600000|2024-10-01 13:50:00|67388.6|67373.6|67389.2|67369.2|67422.3|67402.3|67369.4|67350.7|911
1727790900000|2024-10-01 13:55:00|67390.7|67370.7|67381.7|67335.9|67398.2|67378.2|67350.4|67330.4|799
1727791200000|2024-10-01 14:00:00|67382.5|67336.3|67327.1|67307.1|67464.1|67421.4|67319|67299|1032
1727791500000|2024-10-01 14:05:00|67326.9|67306.9|67322.7|67302.7|67347.2|67327.2|67312.5|67292.5|900
1727791800000|2024-10-01 14:10:00|67324.1|67304.1|67302.1|67282.1|67336.5|67316.5|67295.2|67275.2|792
1727792100000|2024-10-01 14:15:00|67301.9|67281.9|67299.2|67279.2|67309.4|67289.4|67277.3|67257.3|747
1727792400000|2024-10-01 14:20:00|67299.4|67279.4|67323.7|67303.7|67325.5|67305.5|67289.9|67269.9|703
1727792700000|2024-10-01 14:25:00|67323.8|67303.8|67345.4|67325.4|67360.2|67340.2|67320.1|67300.1|729
1727793000000|2024-10-01 14:30:00|67344.4|67324.4|67348|67328|67363.8|67343.8|67328|67308|726
1727793300000|2024-10-01 14:35:00|67349|67329|67323.6|67303.6|67367.5|67347.5|67307.2|67287.2|806
1727793600000|2024-10-01 14:40:00|67323.7|67303.7|67339.4|67319.4|67346.5|67327.4|67311.7|67291.7|697
1727793900000|2024-10-01 14:45:00|67339.2|67319.2|67345.6|67325.6|67350.1|67330.1|67317|67297|665
1727794200000|2024-10-01 14:50:00|67345.4|67325.4|67351.4|67336.4|67369.1|67349.1|67344.6|67325.4|655
1727794500000|2024-10-01 14:55:00|67351.5|67336.5|67335.3|67320.3|67354.9|67337.3|67328|67313|630
1727794800000|2024-10-01 15:00:00|67335|67320|67367.8|67352.8|67368.7|67353.1|67331.1|67311.1|635
1727795100000|2024-10-01 15:05:00|67368|67353|67416.2|67401.2|67416.4|67401.4|67366.8|67351.5|658
1727795400000|2024-10-01 15:10:00|67416.1|67401.1|67390.5|67370.5|67418.4|67402.7|67389.4|67369.4|619
1727795700000|2024-10-01 15:15:00|67390.3|67370.3|67364.6|67349.6|67391.7|67376.7|67364.6|67349.6|509
1727796000000|2024-10-01 15:20:00|67364.8|67349.8|67379.7|67364.7|67389.8|67374.8|67363.3|67348.3|459
1727796300000|2024-10-01 15:25:00|67379.5|67364.5|67394.7|67379.7|67403.3|67388.3|67373.6|67356.8|503
1727796600000|2024-10-01 15:30:00|67394.5|67379.5|67414.2|67399.2|67435.2|67420.2|67390.5|67375.5|664
1727796900000|2024-10-01 15:35:00|67414.7|67399.7|67403.5|67388.5|67431.8|67416.8|67402.8|67382.8|585
1727797200000|2024-10-01 15:40:00|67403.4|67388.4|67406|67391|67414.5|67398.9|67397.7|67381.1|487
1727797500000|2024-10-01 15:45:00|67406.1|67391.1|67390.4|67375.4|67408|67393|67387.5|67370.1|529
1727797800000|2024-10-01 15:50:00|67389.5|67374.5|67380.8|67365.8|67393.9|67377.6|67377.5|67362.5|516
1727798100000|2024-10-01 15:55:00|67380.6|67365.6|67396.7|67381.7|67399.9|67384.9|67376|67361|479
1727798400000|2024-10-01 16:00:00|67397.6|67382.6|67420.5|67400.5|67422.9|67402.9|67368.5|67348.5|579
1727798700000|2024-10-01 16:05:00|67420.9|67400.9|67407.4|67392.4|67420.9|67400.9|67395.3|67375.3|468
1727799000000|2024-10-01 16:10:00|67408|67393|67394.1|67379.1|67412.2|67396.5|67393.8|67376|352
1727799300000|2024-10-01 16:15:00|67395.4|67380.4|67402.6|67382.6|67408.8|67393.8|67395|67375|341
1727799600000|2024-10-01 16:20:00|67402.7|67382.7|67427.2|67407.2|67433.3|67418.3|67399.7|67381.1|357
1727799900000|2024-10-01 16:25:00|67426.9|67406.9|67435.8|67420.8|67435.9|67420.9|67416.8|67401.8|345
1727800200000|2024-10-01 16:30:00|67435.9|67420.9|67435.9|67415.9|67453.8|67436.7|67432.5|67412.5|525
1727800500000|2024-10-01 16:35:00|67436.1|67416.1|67454.7|67434.7|67472.8|67452.8|67430.4|67410.4|532
1727800800000|2024-10-01 16:40:00|67454.5|67434.5|67474.9|67454.9|67478.8|67463.4|67453.9|67433.9|465
1727801100000|2024-10-01 16:45:00|67475.5|67455.5|67490.8|67475.8|67507.3|67490.9|67473.3|67453.3|582
1727801400000|2024-10-01 16:50:00|67491.5|67476.5|67446.7|67426.7|67494.5|67477.3|67444.4|67424.4|617
1727801700000|2024-10-01 16:55:00|67446.6|67426.6|67468.8|67453.8|67472.9|67457.9|67441.3|67422.9|537
1727802000000|2024-10-01 17:00:00|67468.7|67453.7|67476|67456|67483.5|67466.5|67465.6|67445.6|524
1727802300000|2024-10-01 17:05:00|67475.3|67455.3|67484.2|67464.2|67503.2|67483.2|67473.7|67453.7|523
1727802600000|2024-10-01 17:10:00|67484.3|67464.3|67503.1|67483.1|67504.1|67484.1|67455.8|67435.8|511
1727802900000|2024-10-01 17:15:00|67503.2|67483.2|67502.1|67487.1|67513.6|67494|67494.2|67476.3|516
1727803200000|2024-10-01 17:20:00|67502.2|67487.2|67503.2|67483.2|67522.6|67506.4|67497.4|67477.4|439
1727803500000|2024-10-01 17:25:00|67503|67483|67484.1|67464.1|67504.4|67488.8|67484|67464|456
1727803800000|2024-10-01 17:30:00|67484|67464|67437.7|67417.7|67484.1|67464.1|67417.2|67397.2|699
1727804100000|2024-10-01 17:35:00|67437.8|67417.8|67444.5|67424.5|67459|67442.8|67431.6|67411.6|605
1727804400000|2024-10-01 17:40:00|67444.2|67424.2|67408.2|67388.2|67457.6|67437.6|67407.6|67387.6|548
1727804700000|2024-10-01 17:45:00|67408.5|67388.5|67425.9|67405.9|67436.1|67416.1|67408|67388|453
1727805000000|2024-10-01 17:50:00|67426.2|67406.2|67431.7|67411.7|67442.7|67422.7|67423.7|67403.7|319
1727805300000|2024-10-01 17:55:00|67432|67412|67430.9|67410.9|67438|67418|67426.3|67406.3|430
1727805600000|2024-10-01 18:00:00|67430.8|67410.8|67407.4|67387.4|67430.8|67410.8|67404.2|67384.2|372
1727805900000|2024-10-01 18:05:00|67407.7|67387.7|67411|67391|67415.2|67395.2|67402.8|67382.8|264
1727806200000|2024-10-01 18:10:00|67411.2|67391.2|67408.7|67388.7|67421.8|67401.8|67404.2|67384.2|301
1727806500000|2024-10-01 18:15:00|67409|67389|67412.2|67392.2|67413.5|67393.5|67402.1|67382.1|262
1727806800000|2024-10-01 18:20:00|67412.1|67392.1|67398.8|67378.8|67415.8|67395.8|67397|67377|336
1727807100000|2024-10-01 18:25:00|67398.7|67378.7|67400.9|67380.9|67406.9|67386.9|67391.5|67371.5|253
1727807400000|2024-10-01 18:30:00|67400.8|67380.8|67388.2|67368.2|67403|67383|67385.3|67365.3|235
1727807700000|2024-10-01 18:35:00|67388.4|67368.4|67391.5|67371.5|67393.9|67373.9|67381.4|67361.4|256
1727808000000|2024-10-01 18:40:00|67391.9|67371.9|67387.2|67367.2|67396.8|67376.8|67382.2|67362.2|263
1727808300000|2024-10-01 18:45:00|67387.1|67367.1|67373.6|67353.6|67392.3|67372.3|67373.6|67353.6|181
1727808600000|2024-10-01 18:50:00|67373.5|67353.5|67380.9|67360.9|67389.3|67369.3|67370.6|67350.6|205
1727808900000|2024-10-01 18:55:00|67380.8|67360.8|67372.8|67352.8|67387.7|67367.7|67369.3|67349.3|312
1727809200000|2024-10-01 19:00:00|67372.2|67352.2|67375.7|67355.7|67376.5|67356.5|67356.7|67336.7|307
1727809500000|2024-10-01 19:05:00|67375.5|67355.5|67381.8|67361.8|67384|67364|67371.7|67351.7|222
1727809800000|2024-10-01 19:10:00|67381.6|67361.6|67377|67357|67381.6|67361.6|67369.8|67349.8|240
1727810100000|2024-10-01 19:15:00|67376.8|67356.8|67376.8|67356.8|67386.5|67366.5|67372.3|67352.3|198
1727810400000|2024-10-01 19:20:00|67377|67357|67363.8|67343.8|67377.9|67357.9|67359.9|67339.9|210
1727810700000|2024-10-01 19:25:00|67363.7|67343.7|67344.5|67324.5|67366.7|67346.7|67344.2|67324.2|210
1727811000000|2024-10-01 19:30:00|67344.4|67324.4|67360.1|67340.1|67363.3|67343.3|67339.4|67319.4|216
1727811300000|2024-10-01 19:35:00|67360.2|67340.2|67358.6|67338.6|67372.9|67352.9|67356.4|67336.4|242
1727811600000|2024-10-01 19:40:00|67358|67338|67372.7|67352.7|67373.8|67353.8|67351.3|67331.3|243
1727811900000|2024-10-01 19:45:00|67372.8|67352.8|67385|67365|67393.3|67373.3|67371.2|67351.2|270
1727812200000|2024-10-01 19:50:00|67383.6|67363.6|67393.1|67373.1|67396.3|67376.3|67383.6|67363.6|242
1727812500000|2024-10-01 19:55:00|67392.1|67372.1|67400.1|67380.1|67408|67388|67390.8|67370.8|290
1727812800000|2024-10-01 20:00:00|67400.2|67380.2|67392.9|67372.9|67407.3|67387.3|67391.3|67371.3|259
1727813100000|2024-10-01 20:05:00|67392.8|67372.8|67390.3|67370.3|67392.8|67372.8|67385.2|67365.2|136
1727813400000|2024-10-01 20:10:00|67390.4|67370.4|67396.1|67376.1|67396.2|67376.2|67383.5|67363.5|121
1727813700000|2024-10-01 20:15:00|67396.2|67376.2|67375.9|67355.9|67396.8|67376.8|67369.3|67349.3|111
1727814000000|2024-10-01 20:20:00|67375.8|67355.8|67388.2|67368.2|67390.8|67370.8|67374.5|67354.5|93
1727814300000|2024-10-01 20:25:00|67388.4|67368.4|67400.6|67380.6|67401.9|67381.9|67388.4|67368.4|137
1727814600000|2024-10-01 20:30:00|67400.8|67380.8|67412.7|67392.7|67414.3|67394.3|67400.7|67380.7|122
1727814900000|2024-10-01 20:35:00|67412.6|67392.6|67408.9|67388.9|67414.2|67394.2|67403.5|67383.5|102
1727815200000|2024-10-01 20:40:00|67409|67389|67396.6|67376.6|67409|67389|67392.9|67372.9|174
1727815500000|2024-10-01 20:45:00|67395.8|67375.8|67390.4|67370.4|67399.4|67379.4|67389.6|67369.6|146
1727815800000|2024-10-01 20:50:00|67390.9|67370.9|67395.7|67375.7|67395.8|67375.8|67387.8|67367.8|195
1727816100000|2024-10-01 20:55:00|67395.9|67375.9|67401.2|67381.2|67402.2|67382.2|67394.4|67374.4|212
1727816400000|2024-10-01 21:00:00|67404|67375|67423.6|67335.4|67423.6|67378.3|67404|67335.4|20
1727816700000|2024-10-01 21:05:00|67423.4|67338.3|67409.6|67349.8|67423.4|67362.2|67383.9|67336.7|216
1727817000000|2024-10-01 21:10:00|67409.8|67349.9|67403.1|67341.5|67411|67350.9|67403.1|67334.4|108
1727817300000|2024-10-01 21:15:00|67404.5|67342.7|67400.2|67349.3|67415|67373.2|67399|67335.8|193
1727817600000|2024-10-01 21:20:00|67400.3|67349|67402.7|67361.8|67404|67363.5|67388.3|67345.1|221
1727817900000|2024-10-01 21:25:00|67402.9|67362.7|67402.1|67365.5|67404.1|67367.4|67399.7|67361.7|184
1727818200000|2024-10-01 21:30:00|67402|67365.4|67397.2|67358.2|67404.4|67367.7|67397.1|67357.5|231
1727818500000|2024-10-01 21:35:00|67397.3|67350.5|67394.4|67360.9|67400.1|67361.6|67393.5|67350.5|230
1727818800000|2024-10-01 21:40:00|67394.6|67361|67393.5|67363.6|67394.8|67373.3|67392.2|67357.7|141
1727819100000|2024-10-01 21:45:00|67393.2|67363.9|67398.4|67362.7|67400.9|67371.9|67392.9|67355.4|162
1727819400000|2024-10-01 21:50:00|67397.7|67362.2|67395.3|67367|67398.3|67367.4|67394.7|67360.9|127
1727819700000|2024-10-01 21:55:00|67395.4|67367.1|67397.5|67362.8|67402.2|67367.6|67393.4|67355.8|144
1727820000000|2024-10-01 22:00:00|67397.9|67363.4|67395.6|67375.6|67406.6|67378.2|67390.5|67353.5|318
1727820300000|2024-10-01 22:05:00|67393.8|67373.6|67388.7|67368.7|67395.1|67373.6|67387.5|67365.4|173
1727820600000|2024-10-01 22:10:00|67389.2|67369.2|67395|67375|67396.9|67376.9|67389|67368.1|177
1727820900000|2024-10-01 22:15:00|67394.8|67374.8|67391.3|67371.3|67395.8|67375.8|67390.7|67370.7|139
1727821200000|2024-10-01 22:20:00|67391.2|67371.2|67392.6|67372.6|67394.1|67374.1|67390.5|67370.5|94
1727821500000|2024-10-01 22:25:00|67392.7|67372.7|67392.9|67372.9|67395|67375|67391.2|67371.2|115
1727821800000|2024-10-01 22:30:00|67392.6|67372.6|67387.7|67367.7|67392.7|67372.7|67387|67367|122
1727822100000|2024-10-01 22:35:00|67387.8|67367.8|67387.7|67367.7|67388.8|67368.8|67384.3|67364.3|125
1727822400000|2024-10-01 22:40:00|67387.8|67367.8|67395.1|67375.1|67395.4|67375.4|67387.8|67367.8|98
1727822700000|2024-10-01 22:45:00|67395|67375|67401.2|67381.2|67402.1|67382.1|67392.1|67372.1|118
1727823000000|2024-10-01 22:50:00|67400.9|67380.9|67402.3|67382.3|67402.3|67382.3|67398.3|67378.3|106
1727823300000|2024-10-01 22:55:00|67402.2|67382.2|67405.1|67385.1|67405.5|67385.5|67399.4|67379.4|102
1727823600000|2024-10-01 23:00:00|67405.2|67385.2|67408|67388|67409.7|67389.7|67404.6|67384.6|119
1727823900000|2024-10-01 23:05:00|67408.1|67388.1|67415.1|67395.1|67415.8|67395.8|67408.1|67388.1|74
1727824200000|2024-10-01 23:10:00|67414.9|67394.9|67412.6|67392.6|67415.4|67395.4|67411.8|67391.8|89
1727824500000|2024-10-01 23:15:00|67413.3|67393.3|67414.9|67394.9|67414.9|67394.9|67411.1|67391.1|84
1727824800000|2024-10-01 23:20:00|67415|67395|67413.7|67393.7|67415.5|67395.5|67410.8|67390.8|112
1727825100000|2024-10-01 23:25:00|67413.6|67393.6|67410.2|67390.2|67414.4|67394.4|67407.3|67387.3|144
1727825400000|2024-10-01 23:30:00|67410.3|67390.3|67418.4|67398.4|67419.9|67399.9|67410.3|67390.3|128
1727825700000|2024-10-01 23:35:00|67418.6|67398.6|67414.4|67394.4|67422.7|67402.7|67411.1|67391.1|121
1727826000000|2024-10-01 23:40:00|67414.3|67394.3|67415.1|67395.1|67415.1|67395.1|67410.7|67390.7|104
1727826300000|2024-10-01 23:45:00|67415.2|67395.2|67415.3|67395.3|67419|67399|67412|67392|111
1727826600000|2024-10-01 23:50:00|67415.5|67395.5|67425.2|67405.2|67425.5|67405.5|67415.5|67395.5|141
1727826900000|2024-10-01 23:55:00|67425.4|67405.4|67421.2|67401.2|67428|67408|67420.8|67400.8|126
1727827200000|2024-10-02 00:00:00|67421|67401|67402.3|67382.3|67421|67401|67397.1|67377.1|345
1727827500000|2024-10-02 00:05:00|67402.4|67382.4|67417.2|67397.2|67420.1|67400.1|67402.4|67382.4|221
1727827800000|2024-10-02 00:10:00|67416.9|67396.9|67402.9|67382.9|67416.9|67396.9|67400.2|67380.2|172
1727828100000|2024-10-02 00:15:00|67403|67383|67405|67385|67409.1|67389.1|67399.6|67379.6|234
1727828400000|2024-10-02 00:20:00|67405.5|67385.5|67399.6|67379.6|67406.1|67386.1|67399.2|67379.2|182
1727828700000|2024-10-02 00:25:00|67399.7|67379.7|67380.8|67360.8|67399.7|67379.7|67380.8|67360.8|245
1727829000000|2024-10-02 00:30:00|67380.7|67360.7|67384.7|67364.7|67386.1|67366.1|67379.6|67359.6|195
1727829300000|2024-10-02 00:35:00|67384.3|67364.3|67378.2|67358.2|67391.8|67371.8|67377.2|67357.2|214
1727829600000|2024-10-02 00:40:00|67377.2|67357.2|67382.9|67362.9|67387|67367|67376.6|67356.6|196
1727829900000|2024-10-02 00:45:00|67382.7|67362.7|67394|67374|67397.4|67377.4|67381.5|67361.5|216
1727830200000|2024-10-02 00:50:00|67393.6|67373.6|67423|67403|67425|67405|67393.6|67373.6|346
1727830500000|2024-10-02 00:55:00|67423.1|67403.1|67415.3|67395.3|67428.5|67408.5|67412.4|67392.4|305
1727830800000|2024-10-02 01:00:00|67415.1|67395.1|67397.1|67377.1|67415.1|67395.1|67394.4|67374.4|204
1727831100000|2024-10-02 01:05:00|67397.2|67377.2|67394.2|67374.2|67400.4|67380.4|67390.8|67370.8|219
1727831400000|2024-10-02 01:10:00|67394.3|67374.3|67399|67379|67400.4|67380.4|67392.5|67372.5|170
1727831700000|2024-10-02 01:15:00|67399.1|67379.1|67406.2|67386.2|67411.8|67391.8|67398|67378|297
1727832000000|2024-10-02 01:20:00|67406.3|67386.3|67407|67387|67417.5|67397.5|67403.5|67383.5|241
1727832300000|2024-10-02 01:25:00|67406.9|67386.9|67380.4|67360.4|67407.2|67387.2|67378.2|67358.2|216
1727832600000|2024-10-02 01:30:00|67380.3|67360.3|67372.2|67352.2|67385.1|67365.1|67364.2|67344.2|325
1727832900000|2024-10-02 01:35:00|67372.1|67352.1|67366.4|67346.4|67374.4|67354.4|67362.4|67342.4|346
1727833200000|2024-10-02 01:40:00|67366.8|67346.8|67369.9|67349.9|67376.6|67356.6|67364.2|67344.2|322
1727833500000|2024-10-02 01:45:00|67369.5|67349.5|67364|67344|67369.9|67349.9|67361.9|67341.9|205
1727833800000|2024-10-02 01:50:00|67363.9|67343.9|67364.2|67344.2|67370.9|67350.9|67361.6|67341.6|221
1727834100000|2024-10-02 01:55:00|67363.9|67343.9|67372.6|67352.6|67375|67355|67363.9|67343.9|170
1727834400000|2024-10-02 02:00:00|67373|67353|67369.8|67349.8|67374.5|67354.5|67367|67347|215
1727834700000|2024-10-02 02:05:00|67370|67350|67376.6|67356.6|67382.8|67362.8|67366.9|67346.9|229
1727835000000|2024-10-02 02:10:00|67376.8|67356.8|67389|67369|67390.7|67370.7|67376.8|67356.8|217
1727835300000|2024-10-02 02:15:00|67389.6|67369.6|67385.6|67365.6|67389.6|67369.6|67382.3|67362.3|138
1727835600000|2024-10-02 02:20:00|67385.5|67365.5|67383|67363|67389.1|67369.1|67380.2|67360.2|197
1727835900000|2024-10-02 02:25:00|67383.2|67363.2|67383.1|67363.1|67389.3|67369.3|67382.1|67362.1|160
1727836200000|2024-10-02 02:30:00|67383.2|67363.2|67410.1|67390.1|67410.5|67390.5|67383.2|67363.2|268
1727836500000|2024-10-02 02:35:00|67410.2|67390.2|67413.6|67393.6|67414.9|67396.1|67408.1|67388.2|214
1727836800000|2024-10-02 02:40:00|67413.5|67393.5|67422.3|67402.3|67422.3|67402.3|67409.6|67389.6|174
1727837100000|2024-10-02 02:45:00|67421.9|67401.9|67420.8|67400.8|67422.7|67402.7|67413.1|67394.6|185
1727837400000|2024-10-02 02:50:00|67420.7|67400.7|67413.9|67393.9|67425.6|67405.6|67413.7|67393.7|179
1727837700000|2024-10-02 02:55:00|67414|67394|67406.8|67386.8|67414.1|67394.1|67399.9|67379.9|258
1727838000000|2024-10-02 03:00:00|67407|67387|67400.8|67380.8|67407|67387|67393.5|67373.5|241
1727838300000|2024-10-02 03:05:00|67400.6|67380.6|67420.5|67400.5|67420.5|67400.5|67396.4|67376.4|261
1727838600000|2024-10-02 03:10:00|67420.8|67400.8|67393.8|67373.8|67422.8|67402.8|67393.5|67373.5|325
1727838900000|2024-10-02 03:15:00|67394.2|67374.2|67390.2|67370.2|67398.4|67378.4|67387.5|67367.5|257
1727839200000|2024-10-02 03:20:00|67389.8|67369.8|67393.1|67373.1|67393.2|67373.2|67385.3|67365.3|217
1727839500000|2024-10-02 03:25:00|67393|67373|67382.9|67362.9|67395.5|67375.5|67378.9|67358.9|189
1727839800000|2024-10-02 03:30:00|67382.8|67362.8|67382.5|67362.5|67389.5|67369.5|67380.8|67360.8|201
1727840100000|2024-10-02 03:35:00|67382.3|67362.3|67383.7|67363.7|67385.2|67365.2|67379.9|67359.9|182
1727840400000|2024-10-02 03:40:00|67383.8|67363.8|67382.6|67362.6|67389.5|67369.5|67382.4|67362.4|120
1727840700000|2024-10-02 03:45:00|67382.5|67362.5|67393.3|67373.3|67393.3|67373.3|67381.9|67361.9|136
1727841000000|2024-10-02 03:50:00|67393.5|67373.5|67382.8|67362.8|67395.7|67375.7|67380.2|67360.2|124
1727841300000|2024-10-02 03:55:00|67382.7|67362.7|67382.5|67362.5|67388.1|67368.1|67380.1|67360.1|190
1727841600000|2024-10-02 04:00:00|67382.6|67362.6|67379.7|67359.7|67382.7|67362.7|67373.7|67353.7|141
1727841900000|2024-10-02 04:05:00|67379.6|67359.6|67373.9|67353.9|67379.9|67359.9|67372.2|67352.2|105
1727842200000|2024-10-02 04:10:00|67373.8|67353.8|67367.5|67347.5|67375.3|67355.3|67366.2|67346.2|145
1727842500000|2024-10-02 04:15:00|67367.4|67347.4|67365.1|67345.1|67368.6|67348.6|67364.3|67344.3|109
1727842800000|2024-10-02 04:20:00|67365|67345|67383.3|67363.3|67383.3|67363.3|67364.8|67344.8|136
1727843100000|2024-10-02 04:25:00|67384|67364|67385.7|67365.7|67387.9|67367.9|67379.8|67359.8|174
1727843400000|2024-10-02 04:30:00|67385.8|67365.8|67396.8|67376.8|67400.5|67380.5|67383.1|67363.1|247
1727843700000|2024-10-02 04:35:00|67396.9|67376.9|67409.8|67389.8|67416.1|67396.1|67396|67376|222
1727844000000|2024-10-02 04:40:00|67410|67390|67404.3|67384.3|67417.1|67397.1|67403.8|67383.8|182
1727844300000|2024-10-02 04:45:00|67404.2|67384.2|67411.1|67391.1|67414.4|67394.4|67401.7|67381.7|157
1727844600000|2024-10-02 04:50:00|67411.2|67391.2|67417.2|67397.2|67418.1|67398.1|67405.9|67385.9|261
1727844900000|2024-10-02 04:55:00|67417.6|67397.6|67429.6|67409.6|67445.1|67425.1|67413.3|67393.3|377
1727845200000|2024-10-02 05:00:00|67429.5|67409.5|67430.8|67410.8|67451.3|67431.3|67429.5|67409.5|331
1727845500000|2024-10-02 05:05:00|67430.5|67410.5|67446.2|67426.2|67448.4|67428.4|67425.9|67405.9|271
1727845800000|2024-10-02 05:10:00|67446|67426|67449.5|67429.5|67451.6|67431.6|67438.5|67418.5|245
1727846100000|2024-10-02 05:15:00|67450.4|67430.4|67451.1|67431.1|67457.3|67437.3|67447.4|67427.4|183
1727846400000|2024-10-02 05:20:00|67450.2|67430.2|67460.8|67440.8|67463.9|67443.9|67450.2|67430.2|267
1727846700000|2024-10-02 05:25:00|67460.5|67440.5|67467|67447|67476.5|67456.5|67457.1|67437.1|326
1727847000000|2024-10-02 05:30:00|67466.4|67446.4|67463.2|67443.2|67467.3|67447.3|67453.2|67433.2|327
1727847300000|2024-10-02 05:35:00|67462.6|67442.6|67474.8|67454.8|67483.7|67463.7|67450.7|67430.7|377
1727847600000|2024-10-02 05:40:00|67474.9|67454.9|67467|67447|67478.5|67458.5|67460.4|67440.4|355
1727847900000|2024-10-02 05:45:00|67468.9|67448.9|67456.1|67436.1|67473.3|67453.3|67456.1|67436.1|384
1727848200000|2024-10-02 05:50:00|67454.2|67434.2|67443.6|67423.6|67459.9|67439.9|67439.1|67419.1|391
1727848500000|2024-10-02 05:55:00|67443.4|67423.4|67434.2|67414.2|67444.6|67424.6|67429.5|67409.5|359
1727848800000|2024-10-02 06:00:00|67437.2|67417.2|67431.9|67411.9|67447.1|67430.7|67427.7|67407.7|408
1727849100000|2024-10-02 06:05:00|67431.2|67411.2|67441|67421|67446.2|67426.2|67427.1|67407.1|361
1727849400000|2024-10-02 06:10:00|67441.4|67421.4|67424.2|67404.2|67447.5|67427.5|67422.4|67402.4|287
1727849700000|2024-10-02 06:15:00|67424.5|67404.5|67430.3|67410.3|67431.8|67411.8|67417.7|67397.7|360
1727850000000|2024-10-02 06:20:00|67430.4|67410.4|67425.6|67405.6|67430.4|67410.4|67410.6|67392.7|287
1727850300000|2024-10-02 06:25:00|67425.9|67405.9|67400.5|67380.5|67434|67416.3|67397.4|67378.5|420
1727850600000|2024-10-02 06:30:00|67400.6|67380.6|67419|67399|67425.6|67405.6|67399.7|67379.7|440
1727850900000|2024-10-02 06:35:00|67419.3|67399.3|67398.9|67378.9|67419.5|67399.5|67395.8|67377.6|420
1727851200000|2024-10-02 06:40:00|67398.7|67378.7|67397.2|67377.2|67405.6|67388.5|67386.9|67367.7|404
1727851500000|2024-10-02 06:45:00|67397|67377|67413.7|67398.7|67417.1|67399.6|67385.9|67365.9|421
1727851800000|2024-10-02 06:50:00|67416.7|67396.7|67408.2|67388.2|67427.2|67407.2|67407.8|67387.8|399
1727852100000|2024-10-02 06:55:00|67408.1|67388.1|67407.3|67387.3|67426|67409.4|67397.2|67377.2|553
1727852400000|2024-10-02 07:00:00|67405.8|67385.8|67425.6|67405.6|67427.1|67407.1|67397.1|67377.1|523
1727852700000|2024-10-02 07:05:00|67425.7|67405.7|67411.9|67391.9|67426.9|67406.9|67408.4|67388.4|408
1727853000000|2024-10-02 07:10:00|67411.8|67391.8|67400.9|67380.9|67418.7|67403.7|67382|67367|471
1727853300000|2024-10-02 07:15:00|67401|67381|67403.3|67383.3|67404.2|67387.8|67368.4|67351|432
1727853600000|2024-10-02 07:20:00|67403.4|67383.4|67411.3|67396.3|67424.1|67404.9|67402.8|67383.4|468
1727853900000|2024-10-02 07:25:00|67411.2|67396.2|67398.8|67383.8|67414.7|67399.7|67396.3|67381|434
1727854200000|2024-10-02 07:30:00|67398.9|67383.9|67410.4|67390.4|67413.8|67396.3|67386.4|67371.2|382
1727854500000|2024-10-02 07:35:00|67409.9|67389.9|67398.6|67383.6|67411.9|67391.9|67376.7|67356.7|447
1727854800000|2024-10-02 07:40:00|67398.8|67383.8|67391.4|67371.4|67410.1|67392.4|67386|67369.1|436
1727855100000|2024-10-02 07:45:00|67391.5|67371.5|67401|67381|67411|67391|67378.2|67361.2|383
1727855400000|2024-10-02 07:50:00|67401.1|67381.1|67426.4|67406.4|67427.6|67407.6|67400.4|67380.4|436
1727855700000|2024-10-02 07:55:00|67427.1|67407.1|67408.5|67388.5|67428.8|67410.1|67404.4|67387.3|395
1727856000000|2024-10-02 08:00:00|67408.6|67388.6|67422.9|67402.9|67423.9|67403.9|67397.6|67377.7|459
1727856300000|2024-10-02 08:05:00|67423.2|67403.2|67405.4|67390.4|67423.6|67405.5|67405.4|67389|233
1727856600000|2024-10-02 08:10:00|67405.1|67390.1|67377.2|67362.2|67405.1|67390.1|67369.4|67354|454
1727856900000|2024-10-02 08:15:00|67377.6|67362.6|67338.2|67323.2|67377.6|67362.6|67334.4|67317.2|487
1727857200000|2024-10-02 08:20:00|67338|67323|67340.2|67325.2|67349.7|67334.7|67334.5|67317.9|357
1727857500000|2024-10-02 08:25:00|67339.7|67324.7|67334.4|67314.4|67340.7|67324.7|67325.4|67308.1|402
1727857800000|2024-10-02 08:30:00|67334.2|67314.2|67329.5|67309.5|67338.4|67319.8|67319|67299|440
1727858100000|2024-10-02 08:35:00|67329.6|67309.6|67313.5|67293.5|67330.3|67310.3|67309|67290.2|401
1727858400000|2024-10-02 08:40:00|67313.8|67293.8|67343|67323|67351|67331.4|67312.6|67293.8|381
1727858700000|2024-10-02 08:45:00|67343.2|67323.2|67368.1|67348.1|67369.2|67349.2|67337.5|67317.5|439
1727859000000|2024-10-02 08:50:00|67368|67348|67368|67353|67374.4|67357.9|67363.1|67344.3|439
1727859300000|2024-10-02 08:55:00|67366.9|67351.9|67374.4|67354.4|67378.7|67359.6|67358.4|67338.4|436
1727859600000|2024-10-02 09:00:00|67374.6|67354.6|67413.5|67398.5|67414.8|67398.5|67374.3|67354.3|476
1727859900000|2024-10-02 09:05:00|67413.2|67398.2|67404.8|67384.8|67428.4|67410.1|67404.6|67384.8|464
1727860200000|2024-10-02 09:10:00|67404.7|67384.7|67409.2|67394.2|67418.3|67398.3|67392.3|67373.7|385
1727860500000|2024-10-02 09:15:00|67409.3|67394.3|67415.6|67395.6|67416.7|67401.7|67400.2|67385.2|298
1727860800000|2024-10-02 09:20:00|67415.4|67395.4|67417.7|67402.7|67425.8|67410.8|67406.3|67386.3|372
1727861100000|2024-10-02 09:25:00|67417.9|67402.9|67418.7|67403.7|67425.7|67405.7|67412.4|67397.4|331
1727861400000|2024-10-02 09:30:00|67418.8|67403.8|67413.2|67398.2|67424.7|67409.7|67410.8|67395.8|258
1727861700000|2024-10-02 09:35:00|67413.8|67398.8|67431|67416|67443.9|67428.7|67413.8|67398|356
1727862000000|2024-10-02 09:40:00|67431.1|67416.1|67396.6|67376.6|67435.5|67420.5|67396.2|67376.2|350
1727862300000|2024-10-02 09:45:00|67396.7|67376.7|67391.5|67376.5|67397.4|67380.7|67383.9|67367.7|324
1727862600000|2024-10-02 09:50:00|67391.7|67376.7|67401.3|67386.3|67409.6|67394.6|67391.7|67376.7|251
1727862900000|2024-10-02 09:55:00|67401.2|67386.2|67384.9|67364.9|67410|67390|67384.9|67364.9|311
1727863200000|2024-10-02 10:00:00|67384.7|67364.7|67363.5|67348.5|67384.9|67364.9|67363.3|67345.7|318
1727863500000|2024-10-02 10:05:00|67363.4|67348.4|67388.5|67373.5|67389.9|67374.9|67355|67339.1|360
1727863800000|2024-10-02 10:10:00|67388.4|67373.4|67389.1|67374.1|67399.6|67384.6|67388.2|67373.2|220
1727864100000|2024-10-02 10:15:00|67389.3|67374.3|67369.3|67354.3|67389.5|67374.5|67351.1|67334.3|299
1727864400000|2024-10-02 10:20:00|67369.5|67354.5|67385|67370|67394.6|67379.6|67366.8|67351.8|385
1727864700000|2024-10-02 10:25:00|67385.2|67370.2|67378.5|67363.5|67398.1|67383.1|67378.3|67363.3|307
1727865000000|2024-10-02 10:30:00|67378.4|67363.4|67381.2|67361.2|67387.5|67369.9|67371.8|67356.8|407
1727865300000|2024-10-02 10:35:00|67381.1|67361.1|67403.7|67388.7|67406.8|67391.8|67375.1|67355.1|515
1727865600000|2024-10-02 10:40:00|67403.5|67388.5|67381|67366|67412.2|67394.6|67379.8|67364.8|316
1727865900000|2024-10-02 10:45:00|67381.2|67366.2|67387.4|67372.4|67403.6|67388.6|67381.2|67364.5|365
1727866200000|2024-10-02 10:50:00|67385.5|67370.5|67397.4|67382.4|67406.7|67389.1|67382.9|67367.9|407
1727866500000|2024-10-02 10:55:00|67397.6|67382.6|67413.2|67393.2|67415.1|67396|67391.7|67376.7|341
1727866800000|2024-10-02 11:00:00|67410.4|67390.4|67412.3|67392.3|67425.6|67408|67406.5|67386.5|435
1727867100000|2024-10-02 11:05:00|67412.4|67392.4|67397.9|67382.9|67412.5|67392.5|67394|67374|314
1727867400000|2024-10-02 11:10:00|67398.1|67383.1|67364|67349|67398.7|67383.7|67363.8|67344.9|379
1727867700000|2024-10-02 11:15:00|67365.9|67350.9|67379.2|67364.2|67382.7|67367.7|67357.8|67340.9|411
1727868000000|2024-10-02 11:20:00|67379.4|67364.4|67383.3|67368.3|67388.8|67369|67372.6|67355|421
1727868300000|2024-10-02 11:25:00|67384.7|67369.7|67378|67363|67387.9|67369.7|67372.3|67354|344
1727868600000|2024-10-02 11:30:00|67379|67364|67379.9|67359.9|67391|67372.9|67373.6|67358.6|316
1727868900000|2024-10-02 11:35:00|67379.8|67359.8|67379.6|67359.6|67384.9|67364.9|67371.1|67351.1|282
1727869200000|2024-10-02 11:40:00|67379.5|67359.5|67377.1|67362.1|67383.2|67366|67367.9|67347.9|335
1727869500000|2024-10-02 11:45:00|67376.9|67361.9|67368.3|67353.3|67388.5|67371.6|67367.2|67352.2|283
1727869800000|2024-10-02 11:50:00|67368.5|67353.5|67357.3|67342.3|67371|67356|67355.7|67336.3|296
1727870100000|2024-10-02 11:55:00|67357.5|67342.5|67357.3|67337.3|67362.1|67347.1|67347.5|67329.7|317
1727870400000|2024-10-02 12:00:00|67357.9|67337.9|67378.8|67358.8|67378.9|67358.9|67347|67327|362
1727870700000|2024-10-02 12:05:00|67378.9|67358.9|67386.3|67366.3|67387.5|67367.5|67372.9|67352.9|394
1727871000000|2024-10-02 12:10:00|67385.8|67365.8|67381.5|67346.8|67388.3|67368.7|67357.3|67339.1|451
1727871300000|2024-10-02 12:15:00|67381.6|67345.6|67418.7|67398.7|67438.6|67418.8|67364.5|67332.6|729
1727871600000|2024-10-02 12:20:00|67424.2|67404.2|67425.1|67405.1|67437.1|67417.1|67408.3|67388.3|598
1727871900000|2024-10-02 12:25:00|67425.4|67405.4|67449.2|67429.2|67452.4|67434|67412|67392|484
1727872200000|2024-10-02 12:30:00|67449.4|67429.4|67442.1|67427.1|67457.2|67442.2|67439|67421.4|492
1727872500000|2024-10-02 12:35:00|67443.9|67428.9|67460.1|67445.1|67474|67457.3|67442.3|67427.2|493
1727872800000|2024-10-02 12:40:00|67459.9|67444.9|67492.9|67472.9|67496.5|67478.4|67459.9|67444.9|544
1727873100000|2024-10-02 12:45:00|67492.7|67472.7|67479.1|67464.1|67509.3|67489.3|67478.8|67463.8|528
1727873400000|2024-10-02 12:50:00|67479|67464|67480.4|67465.4|67481.4|67466.4|67471.2|67456.2|343
1727873700000|2024-10-02 12:55:00|67480.5|67465.5|67492|67477|67499.9|67484.9|67471.2|67456.2|485
1727874000000|2024-10-02 13:00:00|67490.4|67475.4|67483.6|67468.6|67509.8|67490.9|67482.6|67467.6|497
1727874300000|2024-10-02 13:05:00|67483.7|67468.7|67434.3|67414.3|67486.3|67471.3|67417.4|67401.6|537
1727874600000|2024-10-02 13:10:00|67434.5|67414.5|67469.3|67449.3|67470.9|67452.3|67428.9|67408.9|497
1727874900000|2024-10-02 13:15:00|67469.5|67449.5|67452|67437|67476.5|67456.5|67450.2|67435.2|431
1727875200000|2024-10-02 13:20:00|67453.7|67438.7|67476.5|67461.5|67484.9|67466.4|67448.7|67433.7|474
1727875500000|2024-10-02 13:25:00|67476.6|67461.6|67487.6|67467.6|67499.7|67482.4|67476.1|67461.1|540
1727875800000|2024-10-02 13:30:00|67489.5|67469.5|67515.1|67500.1|67517|67500.9|67489.3|67469.5|622
1727876100000|2024-10-02 13:35:00|67516.3|67501.3|67519.6|67499.6|67526|67506|67497.1|67478.1|542
1727876400000|2024-10-02 13:40:00|67519.1|67499.1|67510.7|67495.7|67532.2|67515|67504.8|67484.8|628
1727876700000|2024-10-02 13:45:00|67511.2|67496.2|67482.5|67467.5|67523|67503.4|67479.9|67464.9|587
1727877000000|2024-10-02 13:50:00|67482.3|67467.3|67470.1|67455.1|67484|67468.6|67462.6|67447.6|578
1727877300000|2024-10-02 13:55:00|67469.9|67454.9|67505.4|67490.4|67514.3|67494.3|67463.6|67447.1|627
1727877600000|2024-10-02 14:00:00|67505.2|67490.2|67496.5|67481.5|67520.7|67503.7|67492.3|67474.7|605
1727877900000|2024-10-02 14:05:00|67496.7|67481.7|67495.5|67480.5|67505.7|67490.7|67474.8|67459.1|615
1727878200000|2024-10-02 14:10:00|67495.2|67480.2|67511.6|67496.6|67525.3|67506.2|67491.5|67474.3|525
1727878500000|2024-10-02 14:15:00|67511.9|67496.9|67548.4|67533.4|67562.7|67542.7|67511.9|67496.9|604
1727878800000|2024-10-02 14:20:00|67549.5|67529.5|67526.7|67511.7|67551|67533.2|67515.6|67497.7|609
1727879100000|2024-10-02 14:25:00|67526.6|67511.6|67558.8|67538.8|67560|67543.3|67526.3|67509.8|593
1727879400000|2024-10-02 14:30:00|67558.9|67538.9|67560.5|67540.5|67566|67548.6|67545|67527.6|516
1727879700000|2024-10-02 14:35:00|67560.6|67540.6|67567.8|67547.8|67588.2|67573.2|67557.3|67537.3|485
1727880000000|2024-10-02 14:40:00|67567.9|67547.9|67567.2|67547.2|67570.9|67550.9|67545.9|67528.8|534
1727880300000|2024-10-02 14:45:00|67567.9|67547.9|67581.5|67561.5|67605|67585|67567.9|67547.9|574
1727880600000|2024-10-02 14:50:00|67581.6|67561.6|67605.4|67590.4|67608.5|67591.3|67569.7|67549.7|625
1727880900000|2024-10-02 14:55:00|67607.7|67587.7|67603.2|67583.2|67608.8|67589.1|67578.4|67558.4|796
1727881200000|2024-10-02 15:00:00|67603.6|67583.6|67592.2|67572.2|67622.4|67607.4|67588.4|67568.4|692
1727881500000|2024-10-02 15:05:00|67592.3|67572.3|67584.7|67564.7|67602.5|67583.2|67579.7|67564|597
1727881800000|2024-10-02 15:10:00|67584.4|67564.4|67590.6|67575.6|67590.6|67575.6|67571.8|67551.8|502
1727882100000|2024-10-02 15:15:00|67595.6|67575.4|67563.4|67543.4|67595.6|67575.5|67563.4|67543.4|504
1727882400000|2024-10-02 15:20:00|67563.7|67543.7|67556.8|67536.8|67567.5|67547.5|67551.3|67531.3|472
1727882700000|2024-10-02 15:25:00|67557.1|67537.1|67569.4|67549.4|67572.1|67556|67557.1|67537.1|364
1727883000000|2024-10-02 15:30:00|67569.3|67549.3|67563.2|67543.2|67578.3|67563.3|67558.5|67538.5|411
1727883300000|2024-10-02 15:35:00|67563.1|67543.1|67545.4|67525.4|67566.9|67546.9|67540.6|67520.6|370
1727883600000|2024-10-02 15:40:00|67545.1|67525.1|67550.8|67530.8|67563.2|67543.2|67542|67522|322
1727883900000|2024-10-02 15:45:00|67550.7|67530.7|67541.1|67521.1|67551.3|67536.3|67539.6|67519.6|278
1727884200000|2024-10-02 15:50:00|67540.1|67520.1|67537.8|67522.8|67552.3|67532.3|67536|67516|272
1727884500000|2024-10-02 15:55:00|67537.7|67522.7|67523.9|67503.9|67540.9|67522.7|67516.2|67498.8|386
1727884800000|2024-10-02 16:00:00|67523.2|67503.2|67501.2|67481.2|67523.3|67503.3|67501|67481|338
1727885100000|2024-10-02 16:05:00|67500.7|67480.7|67507.5|67487.5|67513.5|67496.1|67490.2|67470.2|403
1727885400000|2024-10-02 16:10:00|67507.4|67487.4|67509.1|67489.1|67514.5|67496.5|67497|67477|311
1727885700000|2024-10-02 16:15:00|67509|67489|67506.2|67486.2|67517.1|67497.1|67503.9|67483.9|295
1727886000000|2024-10-02 16:20:00|67506.4|67486.4|67514.7|67494.7|67526.2|67506.2|67503.2|67483.2|333
1727886300000|2024-10-02 16:25:00|67514.5|67494.5|67529.7|67509.7|67530.6|67510.6|67506.9|67486.9|312
1727886600000|2024-10-02 16:30:00|67529.9|67509.9|67530|67510|67538.2|67518.2|67519.1|67499.1|268
1727886900000|2024-10-02 16:35:00|67530.1|67510.1|67547.7|67527.7|67550.3|67530.3|67524.5|67504.5|360
1727887200000|2024-10-02 16:40:00|67547.5|67527.5|67553.8|67533.8|67556.2|67536.2|67546.8|67526.8|258
1727887500000|2024-10-02 16:45:00|67553.6|67533.6|67550|67530|67556.9|67536.9|67533.4|67513.4|307
1727887800000|2024-10-02 16:50:00|67552.1|67532.1|67549.7|67529.7|67555.1|67535.1|67543.4|67523.4|249
1727888100000|2024-10-02 16:55:00|67549.8|67529.8|67538.9|67518.9|67554.5|67534.5|67538.6|67518.6|271
1727888400000|2024-10-02 17:00:00|67537.9|67517.9|67530.9|67510.9|67548.3|67528.3|67530.4|67510.4|279
1727888700000|2024-10-02 17:05:00|67531|67511|67525.3|67505.3|67534.5|67514.5|67525|67505|214
1727889000000|2024-10-02 17:10:00|67525.2|67505.2|67522.4|67502.4|67527.8|67507.8|67517.2|67497.2|220
1727889300000|2024-10-02 17:15:00|67522.6|67502.6|67528.1|67508.1|67534.9|67514.9|67518.3|67498.3|255
1727889600000|2024-10-02 17:20:00|67528.7|67508.7|67540|67520|67540.3|67520.3|67522.6|67502.6|241
1727889900000|2024-10-02 17:25:00|67539.8|67519.8|67536.2|67516.2|67539.9|67519.9|67520.9|67500.9|268
1727890200000|2024-10-02 17:30:00|67536.8|67516.8|67547.7|67527.7|67548.2|67528.2|67535.3|67515.3|280
1727890500000|2024-10-02 17:35:00|67547.8|67527.8|67544.5|67524.5|67548.8|67528.8|67540.5|67520.5|188
1727890800000|2024-10-02 17:40:00|67544.4|67524.4|67545.4|67525.4|67548.8|67528.8|67537|67517|168
1727891100000|2024-10-02 17:45:00|67545.5|67525.5|67525.7|67505.7|67548|67528|67524.6|67504.6|186
1727891400000|2024-10-02 17:50:00|67525.5|67505.5|67529.4|67509.4|67529.8|67509.8|67520.2|67500.7|133
1727891700000|2024-10-02 17:55:00|67529.1|67509.1|67533.4|67513.4|67536.1|67516.1|67525.9|67505.9|226
1727892000000|2024-10-02 18:00:00|67533.5|67513.5|67551.4|67531.4|67551.6|67531.6|67526.4|67506.4|284
1727892300000|2024-10-02 18:05:00|67551.3|67531.3|67562.1|67542.1|67564.5|67544.5|67548.5|67528.5|195
1727892600000|2024-10-02 18:10:00|67562|67542|67565.2|67545.2|67565.5|67545.5|67557.8|67537.8|200
1727892900000|2024-10-02 18:15:00|67565.4|67545.4|67568|67548|67569.7|67549.7|67561.6|67541.6|162
1727893200000|2024-10-02 18:20:00|67567.9|67547.9|67580.5|67560.5|67581.2|67561.2|67564.9|67544.9|174
1727893500000|2024-10-02 18:25:00|67580.6|67560.6|67580.1|67560.1|67585.5|67565.5|67574.3|67554.3|209
1727893800000|2024-10-02 18:30:00|67580.3|67560.3|67579.9|67559.9|67587.1|67567.1|67577.2|67557.2|182
1727894100000|2024-10-02 18:35:00|67580.1|67560.1|67583.6|67563.6|67589.4|67569.4|67580.1|67560.1|137
1727894400000|2024-10-02 18:40:00|67583.7|67563.7|67586.6|67566.6|67592.3|67572.3|67580.2|67560.2|190
1727894700000|2024-10-02 18:45:00|67586.5|67566.5|67586.6|67566.6|67589.3|67569.3|67575.8|67555.8|177
1727895000000|2024-10-02 18:50:00|67586.7|67566.7|67584.8|67564.8|67588.8|67568.8|67580.1|67560.1|180
1727895300000|2024-10-02 18:55:00|67584.5|67564.5|67588.8|67568.8|67591.5|67571.5|67583.1|67563.1|188
1727895600000|2024-10-02 19:00:00|67588.6|67568.6|67586.6|67566.6|67597.5|67577.5|67586.2|67566.2|211
1727895900000|2024-10-02 19:05:00|67586.5|67566.5|67591.5|67571.5|67594.8|67574.8|67586.3|67566.3|156
1727896200000|2024-10-02 19:10:00|67591.1|67571.1|67577.7|67557.7|67591.1|67571.1|67577.7|67557.7|200
1727896500000|2024-10-02 19:15:00|67577.9|67557.9|67575.1|67555.1|67578.3|67558.3|67572.5|67552.5|156
1727896800000|2024-10-02 19:20:00|67575.4|67555.4|67572.9|67552.9|67577|67557|67572.9|67552.9|148
1727897100000|2024-10-02 19:25:00|67573.1|67553.1|67569.4|67549.4|67573.6|67553.6|67568.2|67548.2|151
1727897400000|2024-10-02 19:30:00|67570.2|67550.2|67564|67544|67575.1|67555.1|67563.9|67543.9|143
1727897700000|2024-10-02 19:35:00|67564.1|67544.1|67554|67534|67567.9|67547.9|67553.8|67533.8|167
1727898000000|2024-10-02 19:40:00|67554.3|67534.3|67529.5|67509.5|67554.3|67534.3|67528|67508|188
1727898300000|2024-10-02 19:45:00|67529.6|67509.6|67523.2|67503.2|67532.8|67512.8|67523.1|67503.1|156
1727898600000|2024-10-02 19:50:00|67523.4|67503.4|67525.5|67505.5|67530.8|67510.8|67520.1|67500.1|142
1727898900000|2024-10-02 19:55:00|67525.6|67505.6|67517.3|67497.3|67529.7|67509.7|67491.9|67471.9|278
1727899200000|2024-10-02 20:00:00|67518.1|67498.1|67515.9|67495.9|67518.5|67498.5|67503.7|67483.7|195
1727899500000|2024-10-02 20:05:00|67515.8|67495.8|67513.2|67493.2|67516.4|67496.4|67509.9|67489.9|84
1727899800000|2024-10-02 20:10:00|67514|67494|67506.4|67486.4|67515.9|67495.9|67504.5|67484.5|136
1727900100000|2024-10-02 20:15:00|67506.2|67486.2|67502.6|67482.6|67509.1|67489.1|67492.5|67472.5|138
1727900400000|2024-10-02 20:20:00|67502.7|67482.7|67513.7|67493.7|67515.8|67495.8|67502.7|67482.7|75
1727900700000|2024-10-02 20:25:00|67513.5|67493.5|67518.3|67498.3|67518.9|67498.9|67513.5|67493.5|101
1727901000000|2024-10-02 20:30:00|67518.5|67498.5|67523.1|67503.1|67527.7|67507.7|67517.3|67497.3|87
1727901300000|2024-10-02 20:35:00|67523.2|67503.2|67517|67497|67523.3|67503.3|67513.2|67493.2|126
1727901600000|2024-10-02 20:40:00|67516.9|67496.9|67515.2|67495.2|67518.3|67498.3|67512.7|67492.7|91
1727901900000|2024-10-02 20:45:00|67515.5|67495.5|67526.1|67506.1|67527.9|67507.9|67515.2|67495.2|106
1727902200000|2024-10-02 20:50:00|67525.7|67505.7|67520.8|67500.8|67525.9|67505.9|67520.5|67500.5|104
1727902500000|2024-10-02 20:55:00|67520.6|67500.6|67539.5|67513.5|67540.4|67519.8|67520.1|67500.1|269
1727902800000|2024-10-02 21:00:00|67551|67499.8|67543.5|67474.4|67551|67504.8|67540.3|67473.4|22
1727903100000|2024-10-02 21:05:00|67541.3|67474.5|67539.8|67485.5|67546.4|67494.7|67535.5|67474.3|183
1727903400000|2024-10-02 21:10:00|67539.9|67485.6|67542.2|67490.5|67544.5|67490.8|67539|67484.1|235
1727903700000|2024-10-02 21:15:00|67541.9|67489.7|67535.2|67492.8|67542.1|67493.3|67533.8|67489.2|165
1727904000000|2024-10-02 21:20:00|67535.3|67492.7|67535.3|67494.2|67539.2|67494.7|67533.8|67489.4|186
1727904300000|2024-10-02 21:25:00|67534.5|67494.3|67536.5|67493.4|67540|67495.7|67532.9|67491.2|177
1727904600000|2024-10-02 21:30:00|67536.9|67494.2|67535.3|67495.6|67542|67497.4|67534.3|67491.3|224
1727904900000|2024-10-02 21:35:00|67535.5|67495.4|67536.8|67499|67542.5|67507.4|67531.6|67491.6|263
1727905200000|2024-10-02 21:40:00|67537.2|67499.3|67533.4|67498.3|67540.1|67499.5|67533.1|67496.7|219
1727905500000|2024-10-02 21:45:00|67533.5|67498.2|67536.1|67499.8|67541.1|67500.8|67533.4|67496.6|204
1727905800000|2024-10-02 21:50:00|67535.9|67499.7|67535.7|67499.6|67537.2|67500.4|67535.2|67498.3|184
1727906100000|2024-10-02 21:55:00|67536|67499.3|67537.5|67497.6|67549.8|67501|67532.8|67493|226
1727906400000|2024-10-02 22:00:00|67542.5|67501.2|67520.2|67495.9|67548.8|67505.3|67515.2|67492|279
1727906700000|2024-10-02 22:05:00|67520|67496|67520.6|67499.6|67525.1|67503.7|67517.4|67495.8|135
1727907000000|2024-10-02 22:10:00|67520.8|67499.7|67521.3|67501.3|67522.5|67501.8|67520.2|67499.7|98
1727907300000|2024-10-02 22:15:00|67522.6|67502.6|67526.6|67506.6|67529.7|67509.7|67522.5|67502.5|89
1727907600000|2024-10-02 22:20:00|67526.5|67506.5|67525.3|67505.3|67528.3|67508.3|67523.9|67503.9|118
1727907900000|2024-10-02 22:25:00|67525.6|67505.6|67527.9|67507.9|67533|67513|67523.2|67503.2|163
1727908200000|2024-10-02 22:30:00|67527.8|67507.8|67534.4|67514.4|67536.2|67516.2|67527.8|67507.8|217
1727908500000|2024-10-02 22:35:00|67534.5|67514.5|67535.2|67515.2|67536.2|67516.2|67531.3|67511.3|120
1727908800000|2024-10-02 22:40:00|67535|67515|67537.9|67517.9|67538.9|67518.9|67532.1|67512.1|139
1727909100000|2024-10-02 22:45:00|67538|67518|67532|67512|67538|67518|67531.7|67511.7|95
1727909400000|2024-10-02 22:50:00|67531.9|67511.9|67538.4|67518.4|67538.4|67518.4|67531.9|67511.9|120
1727909700000|2024-10-02 22:55:00|67538.3|67518.3|67539.1|67519.1|67543.3|67523.3|67535.6|67515.6|120
1727910000000|2024-10-02 23:00:00|67539|67519|67555.4|67535.4|67555.4|67535.4|67538.9|67518.9|145
1727910300000|2024-10-02 23:05:00|67555.3|67535.3|67548.4|67528.4|67555.4|67535.4|67547|67527|122
1727910600000|2024-10-02 23:10:00|67548.7|67528.7|67546.6|67526.6|67549.1|67529.1|67543.4|67523.4|143
1727910900000|2024-10-02 23:15:00|67546.5|67526.5|67545.3|67525.3|67547.3|67527.3|67543.3|67523.3|89
1727911200000|2024-10-02 23:20:00|67545.4|67525.4|67541.6|67521.6|67546|67526|67539.6|67519.6|121
1727911500000|2024-10-02 23:25:00|67541.5|67521.5|67538.1|67518.1|67542|67522|67537.9|67517.9|79
1727911800000|2024-10-02 23:30:00|67538.3|67518.3|67538.2|67518.2|67539.8|67519.8|67536.5|67516.5|79
1727912100000|2024-10-02 23:35:00|67538.1|67518.1|67536.3|67516.3|67538.8|67518.8|67534.8|67514.8|95
1727912400000|2024-10-02 23:40:00|67536.5|67516.5|67537.7|67517.7|67537.9|67517.9|67535.8|67515.8|40
1727912700000|2024-10-02 23:45:00|67537.9|67517.9|67536.3|67516.3|67539.6|67519.6|67533.1|67513.1|114
1727913000000|2024-10-02 23:50:00|67536.4|67516.4|67533.1|67513.1|67536.6|67516.6|67530.3|67510.3|127
1727913300000|2024-10-02 23:55:00|67533.3|67513.3|67541.7|67521.7|67542.7|67522.7|67532.6|67512.6|124
1727913600000|2024-10-03 00:00:00|67541.8|67521.8|67542.9|67522.9|67554.3|67534.3|67538|67518|309
1727913900000|2024-10-03 00:05:00|67542.6|67522.6|67534|67514|67548.8|67528.8|67533.7|67513.7|286
1727914200000|2024-10-03 00:10:00|67534.2|67514.2|67543|67523|67545.4|67525.4|67534.2|67514.2|223
1727914500000|2024-10-03 00:15:00|67542.5|67522.5|67555.2|67535.2|67556.8|67536.8|67541.9|67521.9|237
1727914800000|2024-10-03 00:20:00|67554.6|67534.6|67555.9|67535.9|67558.4|67538.4|67548.3|67528.3|215
1727915100000|2024-10-03 00:25:00|67556|67536|67579.8|67559.8|67582.9|67562.9|67555.5|67535.5|242
1727915400000|2024-10-03 00:30:00|67580.4|67560.4|67559|67539|67586.5|67566.5|67556.8|67536.8|257
1727915700000|2024-10-03 00:35:00|67559.1|67539.1|67560.8|67540.8|67565.6|67545.6|67557.9|67537.9|233
1727916000000|2024-10-03 00:40:00|67560.9|67540.9|67574.2|67554.2|67574.5|67554.5|67559.4|67539.4|187
1727916300000|2024-10-03 00:45:00|67574.1|67554.1|67579.1|67559.1|67580.7|67560.7|67566.6|67546.6|229
1727916600000|2024-10-03 00:50:00|67578.5|67558.5|67579.6|67559.6|67582.2|67562.2|67573|67553|256
1727916900000|2024-10-03 00:55:00|67579.7|67559.7|67575.3|67555.3|67580.9|67560.9|67571.8|67551.8|271
1727917200000|2024-10-03 01:00:00|67574.9|67554.9|67574.5|67554.5|67580.5|67560.5|67571.7|67551.7|238
1727917500000|2024-10-03 01:05:00|67574.6|67554.6|67597.7|67577.7|67598.8|67578.8|67574|67554|254
1727917800000|2024-10-03 01:10:00|67597.8|67577.8|67585.1|67565.1|67599.7|67579.7|67581.8|67561.8|249
1727918100000|2024-10-03 01:15:00|67584.9|67564.9|67585.7|67565.7|67586.6|67566.6|67576.7|67556.7|261
1727918400000|2024-10-03 01:20:00|67586.3|67566.3|67581.6|67561.6|67592.3|67572.3|67578.5|67558.5|284
1727918700000|2024-10-03 01:25:00|67581.7|67561.7|67572.4|67552.4|67586.1|67566.1|67572.2|67552.2|259
1727919000000|2024-10-03 01:30:00|67572.2|67552.2|67583.7|67563.7|67583.9|67563.9|67566.5|67546.5|335
1727919300000|2024-10-03 01:35:00|67583.1|67563.1|67589.7|67569.7|67591.9|67571.9|67577.3|67557.3|316
1727919600000|2024-10-03 01:40:00|67589.9|67569.9|67586.9|67566.9|67597.8|67577.8|67584.8|67564.8|325
1727919900000|2024-10-03 01:45:00|67587.5|67567.5|67585.3|67565.3|67595.5|67575.5|67582.6|67562.6|236
1727920200000|2024-10-03 01:50:00|67585.2|67565.2|67580.2|67560.2|67588.2|67568.2|67578.7|67558.7|236
1727920500000|2024-10-03 01:55:00|67580|67560|67574.7|67554.7|67582.6|67562.6|67574.4|67554.4|211
1727920800000|2024-10-03 02:00:00|67573.9|67553.9|67585.4|67565.4|67585.6|67565.6|67573.7|67553.7|240
1727921100000|2024-10-03 02:05:00|67585.3|67565.3|67595.8|67575.8|67597.5|67577.5|67584.4|67564.4|229
1727921400000|2024-10-03 02:10:00|67595.9|67575.9|67596.5|67576.5|67599.8|67579.8|67590.5|67570.5|216
1727921700000|2024-10-03 02:15:00|67596.7|67576.7|67594.8|67574.8|67597.1|67577.1|67589.2|67569.2|198
1727922000000|2024-10-03 02:20:00|67594.9|67574.9|67591.2|67571.2|67595.1|67575.1|67582.4|67562.4|193
1727922300000|2024-10-03 02:25:00|67591.1|67571.1|67587.1|67567.1|67591.6|67571.6|67585.1|67565.1|225
1727922600000|2024-10-03 02:30:00|67587.5|67567.5|67587.1|67567.1|67587.5|67567.5|67580.8|67560.8|220
1727922900000|2024-10-03 02:35:00|67586.5|67566.5|67593.2|67573.2|67594.6|67574.6|67585.9|67565.9|169
1727923200000|2024-10-03 02:40:00|67593.7|67573.7|67592.3|67572.3|67596|67576|67590|67570|169
1727923500000|2024-10-03 02:45:00|67593|67573|67583.7|67563.7|67593.7|67573.7|67578.5|67558.5|184
1727923800000|2024-10-03 02:50:00|67583.4|67563.4|67587|67567|67587.5|67567.5|67580.6|67560.6|210
1727924100000|2024-10-03 02:55:00|67586.5|67566.5|67594.8|67574.8|67595.9|67575.9|67586.5|67566.5|213
1727924400000|2024-10-03 03:00:00|67594.7|67574.7|67594.4|67574.4|67597.8|67577.8|67589.3|67569.3|186
1727924700000|2024-10-03 03:05:00|67594.5|67574.5|67594.5|67574.5|67596.7|67576.7|67589.7|67569.7|191
1727925000000|2024-10-03 03:10:00|67593.3|67573.3|67599.4|67579.4|67600.5|67580.5|67592.3|67572.3|218
1727925300000|2024-10-03 03:15:00|67599.2|67579.2|67601.3|67581.3|67604.5|67584.5|67594.9|67574.9|190
1727925600000|2024-10-03 03:20:00|67601.5|67581.5|67608.7|67588.7|67608.9|67588.9|67600|67580|204
1727925900000|2024-10-03 03:25:00|67609.4|67589.4|67609.7|67589.7|67611.1|67591.1|67606.8|67586.8|151
1727926200000|2024-10-03 03:30:00|67609.9|67589.9|67608.9|67588.9|67610.3|67590.3|67600.6|67580.6|128
1727926500000|2024-10-03 03:35:00|67608.4|67588.4|67602.9|67582.9|67618.9|67598.9|67602.5|67582.5|242
1727926800000|2024-10-03 03:40:00|67603|67583|67598.7|67578.7|67603|67583|67594.9|67574.9|153
1727927100000|2024-10-03 03:45:00|67598.4|67578.4|67601.5|67581.5|67603.9|67583.9|67595.5|67575.5|171
1727927400000|2024-10-03 03:50:00|67601.6|67581.6|67597.8|67577.8|67601.6|67581.6|67593|67573|198
1727927700000|2024-10-03 03:55:00|67597.4|67577.4|67596.5|67576.5|67602|67582|67593.9|67573.9|198
1727928000000|2024-10-03 04:00:00|67596.6|67576.6|67614|67594|67614.6|67594.6|67596.3|67576.3|216
1727928300000|2024-10-03 04:05:00|67614.2|67594.2|67610.2|67590.2|67617.6|67597.6|67609.2|67589.2|163
1727928600000|2024-10-03 04:10:00|67610.6|67590.6|67609|67589|67611.6|67591.6|67604.7|67584.7|179
1727928900000|2024-10-03 04:15:00|67608.8|67588.8|67606.7|67586.7|67610.2|67590.2|67603.5|67583.5|132
1727929200000|2024-10-03 04:20:00|67606.8|67586.8|67605.3|67585.3|67607.7|67587.7|67601.9|67581.9|173
1727929500000|2024-10-03 04:25:00|67605.2|67585.2|67602.6|67582.6|67608.4|67588.4|67600.5|67580.5|175
1727929800000|2024-10-03 04:30:00|67602.7|67582.7|67612.9|67592.9|67613.8|67593.8|67602.7|67582.7|155
1727930100000|2024-10-03 04:35:00|67613|67593|67608.5|67588.5|67614.2|67594.2|67602.1|67582.1|198
1727930400000|2024-10-03 04:40:00|67608.4|67588.4|67609.9|67589.9|67613.4|67593.4|67606|67586|127
1727930700000|2024-10-03 04:45:00|67609.8|67589.8|67611.2|67591.2|67612|67592|67606.9|67586.9|150
1727931000000|2024-10-03 04:50:00|67611.3|67591.3|67611|67591|67612.4|67592.4|67607.7|67587.7|171
1727931300000|2024-10-03 04:55:00|67610.9|67590.9|67614|67594|67617.1|67597.1|67610.1|67590.1|105
1727931600000|2024-10-03 05:00:00|67613.8|67593.8|67605.2|67585.2|67613.8|67593.8|67602.1|67582.1|165
1727931900000|2024-10-03 05:05:00|67605.4|67585.4|67631.3|67611.3|67638|67618|67605|67585|442
1727932200000|2024-10-03 05:10:00|67630.7|67610.7|67646.9|67626.9|67648.6|67628.6|67626.3|67606.3|396
1727932500000|2024-10-03 05:15:00|67647.1|67627.1|67657.5|67637.5|67657.5|67637.5|67643.3|67623.3|338
1727932800000|2024-10-03 05:20:00|67657.1|67637.1|67658.1|67638.1|67663|67643|67653.6|67633.6|286
1727933100000|2024-10-03 05:25:00|67658.3|67638.3|67654.2|67634.2|67660.4|67640.4|67647.7|67627.7|278
1727933400000|2024-10-03 05:30:00|67654.6|67634.6|67653.2|67633.2|67654.6|67634.6|67641.1|67621.1|295
1727933700000|2024-10-03 05:35:00|67653.1|67633.1|67644.7|67624.7|67659.4|67639.4|67644.6|67624.6|348
1727934000000|2024-10-03 05:40:00|67644.6|67624.6|67648.2|67628.2|67652.9|67632.9|67642.8|67622.8|365
1727934300000|2024-10-03 05:45:00|67647.7|67627.7|67658.8|67638.8|67661.9|67641.9|67642.1|67622.1|331
1727934600000|2024-10-03 05:50:00|67658.7|67638.7|67646.2|67626.2|67658.8|67638.8|67645.8|67625.8|271
1727934900000|2024-10-03 05:55:00|67645.8|67625.8|67642.6|67622.6|67648.4|67628.4|67636.6|67616.6|247
1727935200000|2024-10-03 06:00:00|67645.8|67625.8|67641.8|67621.8|67654.2|67634.2|67633.7|67613.7|422
1727935500000|2024-10-03 06:05:00|67642.4|67622.4|67642.9|67622.9|67649.4|67631.6|67638.9|67619.4|387
1727935800000|2024-10-03 06:10:00|67643.1|67623.1|67646.2|67626.2|67648.4|67630.4|67636|67616|334
1727936100000|2024-10-03 06:15:00|67645.5|67625.5|67638.6|67618.6|67646.1|67627.1|67633|67613|333
1727936400000|2024-10-03 06:20:00|67638.7|67618.7|67628.9|67608.9|67641|67621|67616.2|67598.1|358
1727936700000|2024-10-03 06:25:00|67627.2|67612.2|67636.3|67616.3|67645.4|67626.7|67627.2|67607.8|279
1727937000000|2024-10-03 06:30:00|67636.5|67616.5|67612.3|67592.3|67648.5|67629.9|67612.2|67592.2|565
1727937300000|2024-10-03 06:35:00|67612.2|67592.2|67596.4|67576.4|67626.5|67606.5|67587.2|67567.6|559
1727937600000|2024-10-03 06:40:00|67593.7|67578.7|67587.6|67572.6|67602.1|67582.1|67582.9|67564.9|443
1727937900000|2024-10-03 06:45:00|67587.4|67572.4|67564.3|67544.3|67587.5|67572.5|67559.9|67542.5|449
1727938200000|2024-10-03 06:50:00|67563.8|67543.8|67571.3|67551.3|67574.1|67554.1|67558|67541.3|356
1727938500000|2024-10-03 06:55:00|67571.4|67551.4|67586.9|67566.9|67593.4|67573.4|67569.7|67549.7|452
1727938800000|2024-10-03 07:00:00|67587.2|67567.2|67612.6|67592.6|67612.7|67592.7|67575.6|67555.6|568
1727939100000|2024-10-03 07:05:00|67612.5|67592.5|67606.8|67591.8|67616.5|67600.9|67587.5|67572.5|534
1727939400000|2024-10-03 07:10:00|67606.7|67591.7|67598.9|67578.9|67616.6|67601.6|67590.6|67575.6|420
1727939700000|2024-10-03 07:15:00|67598|67578|67576|67561|67609.7|67594.7|67575.9|67557.2|477
1727940000000|2024-10-03 07:20:00|67576.3|67561.3|67589.9|67569.9|67596|67581|67572.7|67554.3|471
1727940300000|2024-10-03 07:25:00|67589.7|67569.7|67595.8|67580.8|67599.8|67584.8|67579.4|67564.4|484
1727940600000|2024-10-03 07:30:00|67595.7|67580.7|67590.3|67575.3|67608.7|67593.7|67587.3|67572.3|494
1727940900000|2024-10-03 07:35:00|67589.4|67574.4|67609.5|67594.5|67616.5|67601.5|67589.2|67574.2|440
1727941200000|2024-10-03 07:40:00|67609.4|67594.4|67633.9|67613.9|67642|67627|67608.4|67593.4|499
1727941500000|2024-10-03 07:45:00|67634.1|67614.1|67637.1|67617.1|67648.7|67631.8|67631.9|67611.9|435
1727941800000|2024-10-03 07:50:00|67632.7|67612.7|67618.9|67598.9|67643.5|67625.7|67615.8|67595.8|492
1727942100000|2024-10-03 07:55:00|67617.3|67597.3|67615.6|67595.6|67621.7|67606.7|67604.7|67589.7|464
1727942400000|2024-10-03 08:00:00|67615.7|67595.7|67625.5|67610.5|67638.5|67618.5|67606.8|67586.8|464
1727942700000|2024-10-03 08:05:00|67625.6|67610.6|67604|67589|67633.3|67616.1|67596.2|67581.2|532
1727943000000|2024-10-03 08:10:00|67603.3|67588.3|67581.8|67566.8|67608.7|67593.7|67575|67560|564
1727943300000|2024-10-03 08:15:00|67581.5|67566.5|67575.7|67560.7|67599|67584|67573.4|67558.4|458
1727943600000|2024-10-03 08:20:00|67575.4|67560.4|67562.2|67547.2|67582.9|67567.9|67548.1|67533.1|509
1727943900000|2024-10-03 08:25:00|67561.9|67546.9|67562.5|67547.5|67563.7|67548.7|67537.4|67522.4|397
1727944200000|2024-10-03 08:30:00|67562.8|67547.8|67545.8|67530.8|67567.6|67552.6|67535.1|67517.4|437
1727944500000|2024-10-03 08:35:00|67545.7|67530.7|67556.8|67541.8|67560.1|67545.1|67535.1|67520.1|463
1727944800000|2024-10-03 08:40:00|67556.6|67541.6|67583.7|67563.7|67583.7|67564|67554.3|67539.3|450
1727945100000|2024-10-03 08:45:00|67584.2|67564.2|67580.8|67565.8|67597.2|67582.2|67574.4|67559.4|521
1727945400000|2024-10-03 08:50:00|67580.7|67565.7|67582.8|67567.8|67593.7|67577.8|67577.3|67559.8|527
1727945700000|2024-10-03 08:55:00|67582.7|67567.7|67588.8|67568.8|67591.6|67575.4|67576.4|67561.4|400
1727946000000|2024-10-03 09:00:00|67589|67569|67581.2|67566.2|67602|67582|67567.1|67547.8|551
1727946300000|2024-10-03 09:05:00|67581.4|67566.4|67571.3|67556.3|67586|67571|67569.7|67554.7|414
1727946600000|2024-10-03 09:10:00|67571.6|67556.6|67580.6|67565.6|67580.8|67565.8|67556.2|67538.8|363
1727946900000|2024-10-03 09:15:00|67580.7|67565.7|67590|67575|67595.7|67579.1|67579|67564|387
1727947200000|2024-10-03 09:20:00|67589.9|67574.9|67559.2|67539.2|67589.9|67574.9|67550.5|67535.5|431
1727947500000|2024-10-03 09:25:00|67560.2|67540.2|67559.4|67544.4|67563.8|67548.8|67537.9|67522.9|403
1727947800000|2024-10-03 09:30:00|67559.3|67544.3|67540.9|67525.9|67559.6|67544.6|67531.5|67516.5|316
1727948100000|2024-10-03 09:35:00|67540.6|67525.6|67552|67537|67561.5|67544|67534.5|67519.5|266
1727948400000|2024-10-03 09:40:00|67552.1|67537.1|67552.9|67537.9|67554|67539|67538.3|67523.3|298
1727948700000|2024-10-03 09:45:00|67552.8|67537.8|67564.7|67549.7|67570.2|67555.2|67547.9|67532.9|272
1727949000000|2024-10-03 09:50:00|67564.8|67549.8|67604.3|67584.3|67605|67586.4|67564.5|67549.5|355
1727949300000|2024-10-03 09:55:00|67605.3|67585.3|67599|67579|67605.6|67588.6|67584.4|67569.4|423
1727949600000|2024-10-03 10:00:00|67597.6|67582.6|67579.7|67559.7|67598.8|67583.8|67573.8|67558.2|375
1727949900000|2024-10-03 10:05:00|67579.8|67559.8|67586.6|67571.6|67599.8|67584.8|67579.7|67559.7|376
1727950200000|2024-10-03 10:10:00|67586.5|67571.5|67593.8|67578.8|67602.4|67582.8|67577.6|67560.6|374
1727950500000|2024-10-03 10:15:00|67593.9|67578.9|67591.9|67576.9|67600.2|67585.2|67582.6|67567.6|369
1727950800000|2024-10-03 10:20:00|67591.7|67576.7|67590.3|67575.3|67597.7|67582.7|67584.5|67568.1|270
1727951100000|2024-10-03 10:25:00|67590.6|67575.6|67590.5|67575.5|67598.1|67583.1|67583.2|67568.2|239
1727951400000|2024-10-03 10:30:00|67590.3|67575.3|67601|67586|67603.7|67588.7|67575|67560|304
1727951700000|2024-10-03 10:35:00|67602.1|67587.1|67598.5|67583.5|67606.5|67591.5|67595.8|67580.8|362
1727952000000|2024-10-03 10:40:00|67598.4|67583.4|67577.8|67562.8|67601.4|67586.4|67570.5|67555.5|388
1727952300000|2024-10-03 10:45:00|67577.7|67562.7|67572.5|67557.5|67579.4|67564.4|67562.9|67547.9|323
1727952600000|2024-10-03 10:50:00|67572.6|67557.6|67575.1|67560.1|67580.3|67565.3|67570.6|67555.6|307
1727952900000|2024-10-03 10:55:00|67575.2|67560.2|67554.5|67539.5|67579.5|67564.5|67548.1|67533.1|410
1727953200000|2024-10-03 11:00:00|67554|67539|67571.7|67556.7|67572.5|67557.5|67541.2|67526.2|422
1727953500000|2024-10-03 11:05:00|67571.6|67556.6|67563.1|67548.1|67577|67562|67562.7|67547.7|315
1727953800000|2024-10-03 11:10:00|67562.9|67547.9|67568.7|67553.7|67573.7|67558.7|67556.8|67541.8|304
1727954100000|2024-10-03 11:15:00|67569.1|67554.1|67579.4|67564.4|67582.6|67567.6|67565.2|67550.2|382
1727954400000|2024-10-03 11:20:00|67579.6|67564.6|67575.4|67560.4|67583.2|67566.8|67568.8|67553.8|335
1727954700000|2024-10-03 11:25:00|67575.5|67560.5|67562.9|67547.9|67578.9|67563.9|67562|67546.5|413
1727955000000|2024-10-03 11:30:00|67562.8|67547.8|67557.1|67542.1|67568.8|67553.8|67537.2|67522.2|468
1727955300000|2024-10-03 11:35:00|67557|67542|67546.9|67531.9|67557|67542|67541|67526|355
1727955600000|2024-10-03 11:40:00|67547.2|67532.2|67543.1|67528.1|67559.3|67544.3|67543.1|67528.1|343
1727955900000|2024-10-03 11:45:00|67543.2|67528.2|67561.1|67546.1|67563.6|67548.6|67542.1|67527.1|426
1727956200000|2024-10-03 11:50:00|67561.2|67546.2|67538.7|67518.7|67562.4|67547.4|67537.9|67518.4|418
1727956500000|2024-10-03 11:55:00|67538.8|67518.8|67555.8|67540.8|67561.8|67543.7|67536.5|67518.8|435
1727956800000|2024-10-03 12:00:00|67557|67542|67563.3|67543.3|67563.4|67545|67537.1|67522|405
1727957100000|2024-10-03 12:05:00|67559.7|67544.7|67578.4|67563.4|67589.6|67574.6|67559.7|67541.7|481
1727957400000|2024-10-03 12:10:00|67578.7|67563.7|67588.9|67573.9|67590.4|67575.4|67575|67560|363
1727957700000|2024-10-03 12:15:00|67586.6|67571.6|67581.4|67566.4|67597.4|67582.4|67576.1|67561.1|436
1727958000000|2024-10-03 12:20:00|67581.9|67566.9|67596.4|67576.4|67601.7|67586.7|67578.1|67563.1|412
1727958300000|2024-10-03 12:25:00|67596.3|67576.3|67597.8|67554.5|67605|67585|67581|67554.5|442
1727958600000|2024-10-03 12:30:00|67577|67517.3|67620.6|67600.6|67626.6|67607.1|67538.2|67511.3|845
1727958900000|2024-10-03 12:35:00|67620.8|67600.8|67624.6|67604.6|67631.3|67611.3|67582.4|67562.4|826
1727959200000|2024-10-03 12:40:00|67623.1|67608.1|67625.8|67610.8|67650.9|67630.9|67614.3|67594.3|725
1727959500000|2024-10-03 12:45:00|67626.1|67611.1|67622.9|67607.9|67637.8|67617.9|67595|67575|709
1727959800000|2024-10-03 12:50:00|67624.1|67609.1|67635.3|67615.3|67643.3|67623.3|67595.3|67575.3|675
1727960100000|2024-10-03 12:55:00|67635.5|67615.5|67627.8|67607.8|67648|67628|67623.7|67603.7|636
1727960400000|2024-10-03 13:00:00|67629.6|67609.6|67609.2|67589.2|67635.4|67615.4|67606|67586|624
1727960700000|2024-10-03 13:05:00|67609.6|67589.6|67638.9|67618.9|67650.7|67630.7|67603.5|67583.5|554
1727961000000|2024-10-03 13:10:00|67639.4|67619.4|67612.1|67592.1|67644|67627.9|67597.9|67582.9|551
1727961300000|2024-10-03 13:15:00|67612.2|67592.2|67584.7|67569.7|67612.4|67592.4|67582.7|67562.7|546
1727961600000|2024-10-03 13:20:00|67587.3|67567.3|67576.3|67561.3|67604.5|67589.5|67574.9|67559.9|476
1727961900000|2024-10-03 13:25:00|67576.2|67561.2|67573.2|67558.2|67586.8|67569|67571.8|67556.8|406
1727962200000|2024-10-03 13:30:00|67573.3|67558.3|67575.4|67560.4|67583.6|67568.6|67562.8|67547.8|591
1727962500000|2024-10-03 13:35:00|67576|67561|67588.4|67573.4|67601.6|67586.6|67571.2|67556.2|619
1727962800000|2024-10-03 13:40:00|67588.6|67573.6|67596.2|67576.2|67605.7|67590.7|67588.6|67572.1|494
1727963100000|2024-10-03 13:45:00|67596.5|67576.5|67588.4|67573.4|67602.3|67582.3|67556.8|67536.8|682
1727963400000|2024-10-03 13:50:00|67588.1|67573.1|67607.6|67592.6|67609|67594|67578.1|67563.1|668
1727963700000|2024-10-03 13:55:00|67607.8|67592.8|67599.5|67572.8|67611|67594.1|67593.3|67565.2|501
1727964000000|2024-10-03 14:00:00|67603.9|67572.4|67659.6|67639.6|67718.1|67700.9|67603.9|67572.4|990
1727964300000|2024-10-03 14:05:00|67656.8|67636.8|67633.6|67613.6|67657.2|67637.2|67585.1|67570.1|890
1727964600000|2024-10-03 14:10:00|67633.9|67613.9|67661.5|67641.5|67680.2|67660.2|67606|67586|905
1727964900000|2024-10-03 14:15:00|67659.9|67639.9|67679.6|67659.6|67690.1|67670.1|67625.4|67605.4|908
1727965200000|2024-10-03 14:20:00|67679.4|67659.4|67659.1|67639.1|67683.6|67663.6|67640.1|67620.1|842
1727965500000|2024-10-03 14:25:00|67659.2|67639.2|67650.9|67630.9|67659.4|67639.4|67635.7|67615.7|726
1727965800000|2024-10-03 14:30:00|67652.6|67632.6|67667.7|67647.7|67683.7|67663.7|67652.1|67632.1|761
1727966100000|2024-10-03 14:35:00|67667.8|67647.8|67702.6|67682.6|67703.4|67683.4|67667.1|67647.1|690
1727966400000|2024-10-03 14:40:00|67703|67683|67743.2|67723.2|67774.4|67754.4|67703|67683|754
1727966700000|2024-10-03 14:45:00|67743|67723|67733.5|67713.5|67752|67732|67719.3|67699.3|760
1727967000000|2024-10-03 14:50:00|67731.7|67711.7|67716.6|67696.6|67736.1|67716.1|67697|67677|753
1727967300000|2024-10-03 14:55:00|67718.7|67698.7|67722|67702|67727.8|67708.6|67706.9|67686.9|692
1727967600000|2024-10-03 15:00:00|67720.4|67700.4|67726.9|67706.9|67738.5|67718.5|67703.6|67685.4|701
1727967900000|2024-10-03 15:05:00|67726.6|67706.6|67727.5|67707.5|67739.4|67719.4|67719|67699.1|582
1727968200000|2024-10-03 15:10:00|67727.6|67707.6|67712.7|67692.7|67733.9|67718.6|67707.1|67687.1|591
1727968500000|2024-10-03 15:15:00|67712.6|67692.6|67728.1|67713.1|67730.6|67714.8|67707.6|67687.6|537
1727968800000|2024-10-03 15:20:00|67728.5|67713.5|67734|67719|67744.3|67729.3|67719.1|67704.1|547
1727969100000|2024-10-03 15:25:00|67734.1|67719.1|67748.7|67728.7|67750.1|67730.1|67733.7|67713.7|557
1727969400000|2024-10-03 15:30:00|67748.9|67728.9|67733.5|67713.5|67751.6|67731.6|67730.7|67710.7|473
1727969700000|2024-10-03 15:35:00|67733.6|67713.6|67721.1|67706.1|67734.6|67715.3|67711.3|67691.3|445
1727970000000|2024-10-03 15:40:00|67721.3|67706.3|67708.3|67688.3|67723.7|67707.8|67702.6|67683.5|420
1727970300000|2024-10-03 15:45:00|67713.1|67693.1|67695.4|67675.4|67713.1|67693.1|67689.6|67672.9|415
1727970600000|2024-10-03 15:50:00|67695.6|67675.6|67703.8|67688.8|67708.2|67690.6|67678.2|67658.2|456
1727970900000|2024-10-03 15:55:00|67703.7|67688.7|67733.3|67718.3|67735.6|67720.6|67703.7|67688.7|468
1727971200000|2024-10-03 16:00:00|67733.7|67718.7|67727.8|67707.8|67737|67721.3|67723.1|67703.1|343
1727971500000|2024-10-03 16:05:00|67727.6|67707.6|67719.4|67704.4|67733.5|67718.5|67717.9|67697.9|339
1727971800000|2024-10-03 16:10:00|67719.6|67704.6|67698.5|67678.5|67720.2|67704.6|67698.2|67678.2|319
1727972100000|2024-10-03 16:15:00|67696.8|67676.8|67683.9|67668.9|67701.8|67685.6|67681.4|67666.4|323
1727972400000|2024-10-03 16:20:00|67684|67669|67681.5|67661.5|67688.9|67671.4|67676.4|67656.4|299
1727972700000|2024-10-03 16:25:00|67681.7|67661.7|67671.9|67651.9|67688.2|67668.2|67668.7|67648.7|301
1727973000000|2024-10-03 16:30:00|67672.2|67652.2|67672.8|67652.8|67689|67669|67670.3|67650.3|280
1727973300000|2024-10-03 16:35:00|67673|67653|67639.9|67619.9|67675.7|67655.7|67639.1|67619.1|368
1727973600000|2024-10-03 16:40:00|67639.8|67619.8|67639.8|67619.8|67647.7|67627.7|67625.3|67605.3|406
1727973900000|2024-10-03 16:45:00|67640|67620|67639|67619|67640.6|67620.6|67617.2|67597.2|323
1727974200000|2024-10-03 16:50:00|67638.9|67618.9|67649.4|67629.4|67659.5|67639.5|67638.9|67618.9|407
1727974500000|2024-10-03 16:55:00|67649.3|67629.3|67639.6|67619.6|67651.3|67631.3|67636.7|67616.7|347
1727974800000|2024-10-03 17:00:00|67639.5|67619.5|67629.5|67609.5|67640.1|67620.1|67627.1|67607.1|304
1727975100000|2024-10-03 17:05:00|67629.2|67609.2|67606|67586|67634.1|67614.1|67605.6|67585.6|276
1727975400000|2024-10-03 17:10:00|67605.8|67585.8|67611.6|67591.6|67627.8|67607.8|67605.8|67585.8|337
1727975700000|2024-10-03 17:15:00|67611.4|67591.4|67629.4|67609.4|67634.6|67614.6|67611.2|67591.2|282
1727976000000|2024-10-03 17:20:00|67629|67609|67620|67605|67629|67609|67614.7|67594.7|286
1727976300000|2024-10-03 17:25:00|67619.9|67604.9|67627.3|67612.3|67627.5|67612.5|67613.6|67593.6|281
1727976600000|2024-10-03 17:30:00|67627.5|67612.5|67618.3|67598.3|67629.6|67614.6|67612.3|67592.3|232
1727976900000|2024-10-03 17:35:00|67617.7|67597.7|67619.5|67599.5|67621.6|67601.6|67602.6|67586.9|247
1727977200000|2024-10-03 17:40:00|67619.2|67599.2|67616.8|67596.8|67623|67603|67609.3|67589.3|278
1727977500000|2024-10-03 17:45:00|67616.7|67596.7|67614.6|67594.6|67616.7|67597.6|67604.5|67584.5|220
1727977800000|2024-10-03 17:50:00|67614.7|67594.7|67617.9|67597.9|67620.1|67600.1|67610.5|67590.5|196
1727978100000|2024-10-03 17:55:00|67617.8|67597.8|67624.8|67604.8|67629.9|67609.9|67615.3|67595.3|177
1727978400000|2024-10-03 18:00:00|67622.8|67602.8|67629|67609|67636.5|67616.5|67616.9|67596.9|262
1727978700000|2024-10-03 18:05:00|67628.7|67608.7|67629.9|67614.9|67633.5|67614.9|67617.8|67597.8|251
1727979000000|2024-10-03 18:10:00|67629.8|67614.8|67634.6|67619.6|67643.5|67623.5|67625.8|67610|275
1727979300000|2024-10-03 18:15:00|67633.7|67618.7|67617|67597|67638.3|67619.2|67617|67597|207
1727979600000|2024-10-03 18:20:00|67616.3|67596.3|67611.1|67591.1|67620|67600|67609.4|67589.4|240
1727979900000|2024-10-03 18:25:00|67611|67591|67618.8|67598.8|67619.7|67599.7|67609.3|67589.3|256
1727980200000|2024-10-03 18:30:00|67618.9|67598.9|67637|67617|67644.6|67624.6|67618.9|67598.9|287
1727980500000|2024-10-03 18:35:00|67637.1|67617.1|67645|67625|67650.2|67630.2|67637.1|67617.1|269
1727980800000|2024-10-03 18:40:00|67644.8|67624.8|67644.5|67624.5|67646.7|67626.7|67633|67613|208
1727981100000|2024-10-03 18:45:00|67644.6|67624.6|67635.9|67615.9|67646.5|67626.5|67629.7|67609.9|197
1727981400000|2024-10-03 18:50:00|67636|67616|67650.8|67630.8|67652.9|67632.9|67632.1|67612.1|263
1727981700000|2024-10-03 18:55:00|67650.7|67630.7|67661.2|67646.2|67664.7|67647.1|67648.2|67628.2|260
1727982000000|2024-10-03 19:00:00|67661.4|67646.4|67655.2|67640.2|67663|67648|67651.9|67636.9|246
1727982300000|2024-10-03 19:05:00|67655.1|67640.1|67664.1|67649.1|67664.4|67649.4|67654.7|67639.7|181
1727982600000|2024-10-03 19:10:00|67663.9|67648.9|67661.6|67641.6|67667.1|67652.1|67657.7|67637.7|207
1727982900000|2024-10-03 19:15:00|67661.7|67641.7|67648.2|67628.2|67663.4|67643.4|67646.2|67626.2|205
1727983200000|2024-10-03 19:20:00|67648.1|67628.1|67635.9|67615.9|67648.2|67628.2|67631.3|67611.3|183
1727983500000|2024-10-03 19:25:00|67636.1|67616.1|67630.7|67615.7|67636.1|67618.6|67628.3|67608.3|254
1727983800000|2024-10-03 19:30:00|67630.8|67615.8|67631.9|67611.9|67640.7|67622.5|67630.8|67611.9|205
1727984100000|2024-10-03 19:35:00|67632|67612|67641.9|67621.9|67642.8|67622.8|67632|67612|174
1727984400000|2024-10-03 19:40:00|67642|67622|67645.8|67625.8|67650.2|67632.8|67642|67622|162
1727984700000|2024-10-03 19:45:00|67645.9|67625.9|67641.6|67621.6|67649.3|67629.3|67638.3|67618.3|168
1727985000000|2024-10-03 19:50:00|67641.8|67621.8|67645.8|67625.8|67648.8|67628.8|67640.9|67620.9|185
1727985300000|2024-10-03 19:55:00|67645.9|67625.9|67652.9|67632.9|67653|67633|67642.5|67622.5|237
1727985600000|2024-10-03 20:00:00|67653.1|67633.1|67655.9|67635.9|67661|67642.1|67651.8|67631.8|279
1727985900000|2024-10-03 20:05:00|67655.8|67635.8|67662.7|67647.7|67664.1|67647.7|67654|67634|142
1727986200000|2024-10-03 20:10:00|67662.4|67647.4|67659.5|67639.5|67664.6|67647.4|67658.9|67638.9|84
1727986500000|2024-10-03 20:15:00|67659.4|67639.4|67657.8|67637.8|67661.2|67641.2|67657.8|67637.8|85
1727986800000|2024-10-03 20:20:00|67657.9|67637.9|67645.8|67625.8|67657.9|67637.9|67645.8|67625.8|74
1727987100000|2024-10-03 20:25:00|67645.9|67625.9|67645.5|67625.5|67645.9|67625.9|67642.2|67622.2|113
1727987400000|2024-10-03 20:30:00|67645.3|67625.3|67645.9|67625.9|67648.9|67628.9|67644.6|67624.6|112
1727987700000|2024-10-03 20:35:00|67646.5|67626.5|67650.6|67630.6|67654.7|67634.7|67646.5|67626.5|120
1727988000000|2024-10-03 20:40:00|67650.7|67630.7|67647|67627|67653.3|67633.3|67646.5|67626.5|139
1727988300000|2024-10-03 20:45:00|67646.9|67626.9|67648.2|67628.2|67649.5|67629.5|67645.1|67625.1|137
1727988600000|2024-10-03 20:50:00|67648.1|67628.1|67647.6|67627.6|67649|67629|67644.5|67624.5|132
1727988900000|2024-10-03 20:55:00|67647.3|67627.3|67648.1|67592.2|67648.9|67627.3|67640|67592.2|230
1727989200000|2024-10-03 21:00:00|67649.2|67591.9|67653|67594.7|67662.4|67594.7|67647.5|67580|64
1727989500000|2024-10-03 21:05:00|67651.8|67594.8|67643.9|67592.6|67657.1|67598.8|67639.3|67580.7|164
1727989800000|2024-10-03 21:10:00|67645.1|67594.3|67641.4|67591|67646.9|67596.7|67639.6|67589.1|205
1727990100000|2024-10-03 21:15:00|67641.2|67590.8|67638.8|67595.3|67647|67595.4|67636.4|67586.9|233
1727990400000|2024-10-03 21:20:00|67639|67595.4|67641.8|67592.7|67644.5|67595.7|67638.7|67590.9|177
1727990700000|2024-10-03 21:25:00|67642.2|67592.6|67636.9|67596.4|67643.4|67598.7|67636.2|67591.8|184
1727991000000|2024-10-03 21:30:00|67636.8|67597.8|67633.5|67596.3|67640.5|67598.1|67630.1|67589.1|227
1727991300000|2024-10-03 21:35:00|67632.2|67596.6|67626.2|67595.7|67632.8|67597.7|67626.2|67591|178
1727991600000|2024-10-03 21:40:00|67626.3|67596.1|67638|67607|67639.1|67607.3|67625.9|67594.7|252
1727991900000|2024-10-03 21:45:00|67638.5|67606.8|67635.5|67600.4|67640.7|67606.8|67633.2|67592|275
1727992200000|2024-10-03 21:50:00|67637.6|67601.1|67634.5|67600.8|67637.8|67601.5|67634.5|67597.4|238
1727992500000|2024-10-03 21:55:00|67634.6|67600.7|67638|67600.9|67643.8|67602|67630.7|67588.5|305
1727992800000|2024-10-03 22:00:00|67637.6|67597.8|67626.3|67606.3|67653.2|67610.6|67625.7|67596.3|262
1727993100000|2024-10-03 22:05:00|67626.2|67606.2|67623.9|67603.9|67626.2|67606.2|67622.8|67600.6|138
1727993400000|2024-10-03 22:10:00|67624|67604|67621.3|67601.3|67625.1|67605|67618.8|67598.8|115
1727993700000|2024-10-03 22:15:00|67621.4|67601.4|67621.7|67601.7|67623.1|67603.1|67619.7|67599.7|156
1727994000000|2024-10-03 22:20:00|67621.5|67601.5|67620.1|67600.1|67621.7|67601.7|67618|67598|96
1727994300000|2024-10-03 22:25:00|67620.2|67600.2|67619.7|67599.7|67623.5|67603.5|67618.9|67598.9|113
1727994600000|2024-10-03 22:30:00|67619.9|67599.9|67616.9|67596.9|67620.7|67600.7|67615.1|67595.1|142
1727994900000|2024-10-03 22:35:00|67616.8|67596.8|67617.1|67597.1|67619.8|67599.8|67615.9|67595.9|98
1727995200000|2024-10-03 22:40:00|67616.9|67596.9|67617|67597|67617.5|67597.5|67615|67595|126
1727995500000|2024-10-03 22:45:00|67616.8|67596.8|67615.5|67595.5|67617.3|67597.3|67614|67594|97
1727995800000|2024-10-03 22:50:00|67615.6|67595.6|67611.7|67591.7|67615.7|67595.7|67611.4|67591.4|114
1727996100000|2024-10-03 22:55:00|67611.8|67591.8|67616.3|67596.3|67616.3|67596.3|67611.8|67591.8|135
1727996400000|2024-10-03 23:00:00|67616.2|67596.2|67618.3|67598.3|67619.4|67599.4|67610.4|67590.4|133
1727996700000|2024-10-03 23:05:00|67618.4|67598.4|67618.5|67598.5|67621.4|67601.4|67617.9|67597.9|110
1727997000000|2024-10-03 23:10:00|67618.4|67598.4|67614.6|67594.6|67622.4|67602.4|67613.9|67593.9|120
1727997300000|2024-10-03 23:15:00|67614.4|67594.4|67615.3|67595.3|67615.6|67595.6|67612.1|67592.1|85
1727997600000|2024-10-03 23:20:00|67615.2|67595.2|67615.7|67595.7|67617.9|67597.9|67615|67595|90
1727997900000|2024-10-03 23:25:00|67615.6|67595.6|67612.3|67592.3|67616.3|67596.3|67612.3|67592.3|80
1727998200000|2024-10-03 23:30:00|67612|67592|67613|67593|67613.2|67593.2|67608.5|67588.5|86
1727998500000|2024-10-03 23:35:00|67612.8|67592.8|67611.6|67591.6|67614.9|67594.9|67611.2|67591.2|80
1727998800000|2024-10-03 23:40:00|67611.7|67591.7|67605.9|67585.9|67612.3|67592.3|67605.9|67585.9|79
1727999100000|2024-10-03 23:45:00|67606.1|67586.1|67601|67581|67608|67588|67597.9|67577.9|111
1727999400000|2024-10-03 23:50:00|67600.9|67580.9|67607.8|67587.8|67612.2|67592.2|67600.9|67580.9|138
1727999700000|2024-10-03 23:55:00|67608.4|67588.4|67609.4|67589.4|67609.5|67589.5|67604.4|67584.4|129
1728000000000|2024-10-04 00:00:00|67609.5|67589.5|67599.6|67579.6|67615.2|67595.2|67596.9|67576.9|321
1728000300000|2024-10-04 00:05:00|67599.7|67579.7|67595.3|67575.3|67599.7|67579.7|67590.5|67570.5|210
1728000600000|2024-10-04 00:10:00|67592.4|67572.4|67592.7|67572.7|67598.2|67578.2|67582.7|67562.7|223
1728000900000|2024-10-04 00:15:00|67592.9|67572.9|67599.9|67579.9|67602.6|67582.6|67588.6|67568.6|213
1728001200000|2024-10-04 00:20:00|67599.4|67579.4|67589.5|67569.5|67603.5|67583.5|67585.9|67565.9|214
1728001500000|2024-10-04 00:25:00|67589.6|67569.6|67591.5|67571.5|67591.8|67571.8|67586.1|67566.1|176
1728001800000|2024-10-04 00:30:00|67591.9|67571.9|67597.5|67577.5|67597.5|67577.5|67589.7|67569.7|195
1728002100000|2024-10-04 00:35:00|67597.8|67577.8|67603.5|67583.5|67610.2|67590.2|67597.7|67577.7|230
1728002400000|2024-10-04 00:40:00|67603.6|67583.6|67614.5|67594.5|67617|67597|67601.7|67581.7|205
1728002700000|2024-10-04 00:45:00|67614.6|67594.6|67617.3|67597.3|67620.2|67600.2|67607.1|67587.1|204
1728003000000|2024-10-04 00:50:00|67617.4|67597.4|67607.7|67587.7|67621.8|67601.8|67604.9|67584.9|301
1728003300000|2024-10-04 00:55:00|67608.7|67588.7|67612.6|67592.6|67613.2|67593.2|67604.3|67584.3|249
1728003600000|2024-10-04 01:00:00|67612.5|67592.5|67608.9|67588.9|67614.1|67594.1|67604.2|67584.2|281
1728003900000|2024-10-04 01:05:00|67609|67589|67614.2|67594.2|67622.7|67602.7|67604.9|67584.9|301
1728004200000|2024-10-04 01:10:00|67614.4|67594.4|67625.2|67605.2|67628.7|67608.7|67612.3|67592.3|247
1728004500000|2024-10-04 01:15:00|67624.9|67604.9|67626.1|67606.1|67628.7|67608.7|67616.8|67596.8|301
1728004800000|2024-10-04 01:20:00|67627.5|67607.5|67618.5|67598.5|67631.7|67611.7|67617.3|67597.3|315
1728005100000|2024-10-04 01:25:00|67618.2|67598.2|67631.8|67611.8|67632.2|67612.2|67616.7|67596.7|239
1728005400000|2024-10-04 01:30:00|67631.7|67611.7|67638.7|67618.7|67638.9|67618.9|67627.2|67607.2|354
1728005700000|2024-10-04 01:35:00|67638.8|67618.8|67632.8|67612.8|67640.8|67620.8|67627|67607|244
1728006000000|2024-10-04 01:40:00|67632.6|67612.6|67617.9|67597.9|67632.7|67612.7|67614.8|67594.8|342
1728006300000|2024-10-04 01:45:00|67618.1|67598.1|67622.4|67602.4|67628.8|67608.8|67613.8|67593.8|312
1728006600000|2024-10-04 01:50:00|67622.6|67602.6|67619.1|67599.1|67629.6|67609.6|67615.5|67595.5|380
1728006900000|2024-10-04 01:55:00|67619|67599|67641|67621|67648.6|67628.6|67616.8|67596.8|374
1728007200000|2024-10-04 02:00:00|67641.7|67621.7|67643.4|67623.4|67652.5|67632.5|67638.7|67618.7|315
1728007500000|2024-10-04 02:05:00|67642.7|67622.7|67640.3|67620.3|67644.6|67624.6|67635.7|67615.7|313
1728007800000|2024-10-04 02:10:00|67640.4|67620.4|67636.3|67616.3|67643.4|67623.4|67631.1|67611.1|299
1728008100000|2024-10-04 02:15:00|67636.6|67616.6|67623.9|67603.9|67637.6|67617.6|67621.3|67601.3|304
1728008400000|2024-10-04 02:20:00|67624.1|67604.1|67614.9|67594.9|67625.7|67605.7|67612.9|67592.9|272
1728008700000|2024-10-04 02:25:00|67615|67595|67622.3|67602.3|67622.5|67602.5|67613.8|67593.8|211
1728009000000|2024-10-04 02:30:00|67623.9|67603.9|67637.3|67617.3|67637.5|67617.5|67623.4|67603.4|286
1728009300000|2024-10-04 02:35:00|67637.1|67617.1|67619.2|67599.2|67640.7|67620.7|67615.9|67595.9|286
1728009600000|2024-10-04 02:40:00|67618.6|67598.6|67625.3|67605.3|67627.8|67607.8|67615.4|67595.4|243
1728009900000|2024-10-04 02:45:00|67625.4|67605.4|67633.3|67613.3|67633.6|67613.6|67622.8|67602.8|211
1728010200000|2024-10-04 02:50:00|67633.1|67613.1|67636.4|67616.4|67637.7|67617.7|67625.4|67605.4|281
1728010500000|2024-10-04 02:55:00|67636.3|67616.3|67637.6|67617.6|67639.9|67619.9|67631.4|67611.4|218
1728010800000|2024-10-04 03:00:00|67637.5|67617.5|67638.7|67618.7|67639.5|67619.5|67631.8|67611.8|232
1728011100000|2024-10-04 03:05:00|67638.9|67618.9|67650.3|67630.3|67652.3|67632.3|67638.9|67618.9|216
1728011400000|2024-10-04 03:10:00|67650.5|67630.5|67658.2|67638.2|67658.3|67638.3|67640.1|67620.1|172
1728011700000|2024-10-04 03:15:00|67658.1|67638.1|67659.3|67639.3|67662.1|67642.1|67654.9|67634.9|201
1728012000000|2024-10-04 03:20:00|67659.2|67639.2|67661.8|67641.8|67663.8|67643.8|67658.6|67638.6|163
1728012300000|2024-10-04 03:25:00|67662|67642|67663.1|67643.1|67665.7|67645.7|67658.6|67638.6|187
1728012600000|2024-10-04 03:30:00|67661.4|67641.4|67664.8|67644.8|67665.3|67645.3|67659.9|67639.9|187
1728012900000|2024-10-04 03:35:00|67664.9|67644.9|67660.5|67640.5|67666.6|67646.6|67658|67638|196
1728013200000|2024-10-04 03:40:00|67660|67640|67664.9|67644.9|67668.4|67648.4|67660|67640|160
1728013500000|2024-10-04 03:45:00|67664.8|67644.8|67657.2|67637.2|67668.8|67648.8|67655.6|67635.6|183
1728013800000|2024-10-04 03:50:00|67657.9|67637.9|67650.9|67630.9|67659.8|67639.8|67646.3|67626.3|192
1728014100000|2024-10-04 03:55:00|67651.1|67631.1|67658.3|67638.3|67658.6|67638.6|67651.1|67631.1|196
1728014400000|2024-10-04 04:00:00|67658.2|67638.2|67662.1|67642.1|67668.2|67648.2|67656.3|67636.3|124
1728014700000|2024-10-04 04:05:00|67661.9|67641.9|67655.5|67635.5|67662.6|67642.6|67653.3|67633.3|144
1728015000000|2024-10-04 04:10:00|67655.6|67635.6|67655.5|67635.5|67658.2|67638.2|67651.3|67631.3|163
1728015300000|2024-10-04 04:15:00|67655.6|67635.6|67657.7|67637.7|67662.3|67642.3|67655.6|67635.6|171
1728015600000|2024-10-04 04:20:00|67657.9|67637.9|67652.7|67632.7|67658.8|67638.8|67652.4|67632.4|183
1728015900000|2024-10-04 04:25:00|67652.9|67632.9|67648|67628|67656.3|67636.3|67644.9|67624.9|171
1728016200000|2024-10-04 04:30:00|67647.9|67627.9|67647.4|67627.4|67650.4|67630.4|67641.3|67621.3|155
1728016500000|2024-10-04 04:35:00|67647.2|67627.2|67659.9|67639.9|67661.7|67641.7|67646.3|67626.3|189
1728016800000|2024-10-04 04:40:00|67659.8|67639.8|67667.2|67647.2|67669.5|67649.5|67659.8|67639.8|169
1728017100000|2024-10-04 04:45:00|67667.5|67647.5|67668.2|67648.2|67669.7|67649.7|67661.3|67641.3|182
1728017400000|2024-10-04 04:50:00|67668.3|67648.3|67663.6|67643.6|67668.3|67648.3|67660.1|67640.1|126
1728017700000|2024-10-04 04:55:00|67663.7|67643.7|67654.3|67634.3|67664.7|67644.7|67654|67634|174
1728018000000|2024-10-04 05:00:00|67654.2|67634.2|67655.5|67635.5|67657.6|67637.6|67646.8|67626.8|243
1728018300000|2024-10-04 05:05:00|67655.2|67635.2|67662.1|67642.1|67662.1|67642.1|67652.3|67632.3|211
1728018600000|2024-10-04 05:10:00|67662|67642|67647|67627|67662|67642|67645.9|67625.9|200
1728018900000|2024-10-04 05:15:00|67646.9|67626.9|67643.7|67623.7|67647.3|67629|67640.4|67622.8|201
1728019200000|2024-10-04 05:20:00|67643.8|67623.8|67644.5|67624.5|67649.4|67629.6|67640.6|67620.6|181
1728019500000|2024-10-04 05:25:00|67644.7|67624.7|67641.8|67621.8|67648|67628|67640.7|67620.7|187
1728019800000|2024-10-04 05:30:00|67641.6|67621.6|67643.4|67623.4|67649.7|67629.7|67638.9|67618.9|225
1728020100000|2024-10-04 05:35:00|67643.2|67623.2|67636.8|67616.8|67644.9|67624.9|67633.9|67613.9|222
1728020400000|2024-10-04 05:40:00|67636.9|67616.9|67622.2|67602.2|67636.9|67616.9|67621.1|67601.1|184
1728020700000|2024-10-04 05:45:00|67622.4|67602.4|67618.3|67598.3|67625.3|67605.3|67618.1|67598.1|143
1728021000000|2024-10-04 05:50:00|67618.1|67598.1|67613.2|67593.2|67621.7|67601.7|67612.2|67592.2|196
1728021300000|2024-10-04 05:55:00|67613.3|67593.3|67619.9|67599.9|67620.6|67600.6|67609.2|67589.2|164
1728021600000|2024-10-04 06:00:00|67620.5|67600.5|67642.8|67622.8|67645.8|67625.8|67620.5|67600.5|446
1728021900000|2024-10-04 06:05:00|67642.9|67622.9|67648.9|67628.9|67657.5|67637.8|67637.3|67617.3|416
1728022200000|2024-10-04 06:10:00|67649.1|67629.1|67630.4|67610.4|67649.5|67629.5|67626.1|67606.1|385
1728022500000|2024-10-04 06:15:00|67630.6|67610.6|67625.6|67610.6|67632.7|67614.5|67620.5|67603.3|361
1728022800000|2024-10-04 06:20:00|67625.4|67610.4|67626.4|67611.4|67635.2|67618.9|67621.3|67604.5|354
1728023100000|2024-10-04 06:25:00|67626.7|67611.7|67635|67615|67638.9|67621.8|67625.4|67606.9|359
1728023400000|2024-10-04 06:30:00|67635.2|67615.2|67616.6|67601.6|67638.9|67621|67614.3|67597.8|392
1728023700000|2024-10-04 06:35:00|67616.7|67601.7|67614.2|67599.2|67622.2|67604.4|67609.3|67591.1|401
1728024000000|2024-10-04 06:40:00|67616.6|67596.6|67623.3|67603.3|67631.7|67613.4|67613.2|67595.9|365
1728024300000|2024-10-04 06:45:00|67622.7|67602.7|67629.9|67609.9|67638.5|67620.3|67619.2|67599.2|392
1728024600000|2024-10-04 06:50:00|67629.4|67609.4|67631|67611|67634.4|67617|67616.2|67597.4|351
1728024900000|2024-10-04 06:55:00|67628.2|67613.2|67627.8|67607.8|67630.9|67614.3|67611.9|67591.9|449
1728025200000|2024-10-04 07:00:00|67626.2|67611.2|67648.9|67628.9|67648.9|67631.1|67617.1|67599.7|544
1728025500000|2024-10-04 07:05:00|67648.6|67628.6|67643.9|67623.9|67649.3|67630.2|67624.6|67604.6|466
1728025800000|2024-10-04 07:10:00|67643.7|67623.7|67618.3|67603.3|67647.1|67627.1|67606.2|67586.2|471
1728026100000|2024-10-04 07:15:00|67618.4|67603.4|67644.8|67629.8|67646.3|67630.1|67615.5|67600.5|448
1728026400000|2024-10-04 07:20:00|67645.1|67630.1|67627.3|67607.3|67645.3|67630.3|67622.9|67603.4|359
1728026700000|2024-10-04 07:25:00|67627|67607|67624.9|67604.9|67630|67615|67609.7|67593.1|374
1728027000000|2024-10-04 07:30:00|67624.8|67604.8|67625.4|67605.4|67633.7|67613.7|67609.5|67594.5|412
1728027300000|2024-10-04 07:35:00|67625.5|67605.5|67626.3|67606.3|67638.2|67618.2|67616.9|67596.9|387
1728027600000|2024-10-04 07:40:00|67629.4|67609.4|67623|67608|67633.2|67613.2|67613.2|67593.2|370
1728027900000|2024-10-04 07:45:00|67623.2|67608.2|67655.6|67640.6|67662.1|67642.1|67620.4|67605.4|411
1728028200000|2024-10-04 07:50:00|67655.4|67640.4|67656.3|67641.3|67665.1|67647.1|67644.5|67629.2|417
1728028500000|2024-10-04 07:55:00|67656.6|67641.6|67654.5|67634.5|67668.9|67651.2|67638.5|67621.4|732
1728028800000|2024-10-04 08:00:00|67654.8|67634.8|67657.4|67637.4|67665.1|67645.1|67646.2|67626.2|474
1728029100000|2024-10-04 08:05:00|67657.5|67637.5|67658.8|67643.8|67662.9|67646.1|67642.1|67627.1|424
1728029400000|2024-10-04 08:10:00|67658.7|67643.7|67649.3|67634.3|67662.5|67647.5|67637.7|67621.9|395
1728029700000|2024-10-04 08:15:00|67649.6|67634.6|67664.4|67649.4|67677|67659.4|67649.6|67634.6|405
1728030000000|2024-10-04 08:20:00|67665|67650|67659.5|67644.5|67680.6|67660.6|67658.6|67643.6|354
1728030300000|2024-10-04 08:25:00|67659|67644|67675.2|67655.2|67676|67660.5|67659|67644|240
1728030600000|2024-10-04 08:30:00|67670.3|67650.3|67685.2|67670.2|67692.5|67676.8|67661.9|67646.9|374
1728030900000|2024-10-04 08:35:00|67685.1|67670.1|67676.4|67661.4|67687.9|67670.6|67666.1|67651.1|339
1728031200000|2024-10-04 08:40:00|67677.4|67662.4|67658.8|67643.8|67681.1|67665.1|67650.9|67633.4|319
1728031500000|2024-10-04 08:45:00|67657.8|67642.8|67644.8|67629.8|67659.1|67644.1|67639.1|67624.1|414
1728031800000|2024-10-04 08:50:00|67645.6|67630.6|67654|67639|67654|67639|67639.1|67624.1|323
1728032100000|2024-10-04 08:55:00|67654.7|67639.7|67665.8|67645.8|67679.1|67660.8|67654.4|67639.4|472
1728032400000|2024-10-04 09:00:00|67665.9|67645.9|67681.4|67666.4|67682.9|67667.9|67665.5|67645.9|383
1728032700000|2024-10-04 09:05:00|67681.3|67666.3|67685.8|67670.8|67690.8|67675.8|67673.2|67658.2|387
1728033000000|2024-10-04 09:10:00|67686|67671|67683.3|67663.3|67693.2|67673.2|67671.1|67656.1|382
1728033300000|2024-10-04 09:15:00|67683.4|67663.4|67690|67675|67698.1|67679|67671|67654.4|372
1728033600000|2024-10-04 09:20:00|67689.8|67674.8|67679.1|67664.1|67697.4|67681.3|67678.4|67663.4|374
1728033900000|2024-10-04 09:25:00|67678.9|67663.9|67661.2|67646.2|67682.7|67667.7|67655.5|67640.2|385
1728034200000|2024-10-04 09:30:00|67661.1|67646.1|67659.7|67644.7|67668.6|67648.6|67649|67634|371
1728034500000|2024-10-04 09:35:00|67659.6|67644.6|67654.5|67639.5|67671|67653.7|67652.8|67637.8|314
1728034800000|2024-10-04 09:40:00|67654.3|67639.3|67656.7|67641.7|67665.4|67645.4|67650.5|67631.1|334
1728035100000|2024-10-04 09:45:00|67656.8|67641.8|67653.5|67638.5|67665.6|67647.9|67645.4|67627.2|322
1728035400000|2024-10-04 09:50:00|67653.9|67638.9|67653.8|67638.8|67675.9|67660.9|67653.1|67637.8|392
1728035700000|2024-10-04 09:55:00|67653.4|67638.4|67652.8|67632.8|67662.2|67642.2|67648.2|67632.4|299
1728036000000|2024-10-04 10:00:00|67652.9|67632.9|67644.4|67629.4|67657.4|67638.1|67637.4|67619.4|233
1728036300000|2024-10-04 10:05:00|67644.1|67629.1|67641.5|67626.5|67649.2|67634.2|67637.8|67622.8|284
1728036600000|2024-10-04 10:10:00|67641.2|67626.2|67641.6|67626.6|67643.1|67628.1|67633.7|67617.3|277
1728036900000|2024-10-04 10:15:00|67641.8|67626.8|67645.3|67625.3|67646.1|67631.1|67637.7|67617.7|261
1728037200000|2024-10-04 10:20:00|67645.1|67625.1|67638.8|67618.8|67648|67631.3|67633.7|67615.5|310
1728037500000|2024-10-04 10:25:00|67638.9|67618.9|67637.7|67622.7|67645.6|67630.2|67633|67618|270
1728037800000|2024-10-04 10:30:00|67637.6|67622.6|67641.8|67621.8|67644.9|67625.1|67634.5|67614.9|318
1728038100000|2024-10-04 10:35:00|67642|67622|67629.1|67609.1|67643|67623|67626.6|67606.6|237
1728038400000|2024-10-04 10:40:00|67629.2|67609.2|67622.4|67602.4|67629.5|67609.5|67610.3|67590.3|301
1728038700000|2024-10-04 10:45:00|67622.6|67602.6|67628|67608|67631.6|67611.6|67618.6|67598.6|379
1728039000000|2024-10-04 10:50:00|67628.1|67608.1|67627.4|67607.4|67636.9|67616.9|67621.8|67601.8|327
1728039300000|2024-10-04 10:55:00|67627.9|67607.9|67639.3|67619.3|67642.9|67623.1|67626.1|67606.1|480
1728039600000|2024-10-04 11:00:00|67640.2|67620.2|67621.1|67601.1|67642.2|67622.2|67619.2|67601.1|343
1728039900000|2024-10-04 11:05:00|67621.2|67601.2|67618.5|67598.5|67625.2|67605.2|67614.5|67594.5|277
1728040200000|2024-10-04 11:10:00|67619|67599|67625.5|67605.5|67635.8|67615.8|67619|67599|313
1728040500000|2024-10-04 11:15:00|67625.7|67605.7|67609.3|67589.3|67625.7|67605.7|67608.9|67588.9|279
1728040800000|2024-10-04 11:20:00|67608.3|67588.3|67618.1|67598.1|67623.2|67603.2|67604|67584|364
1728041100000|2024-10-04 11:25:00|67617.3|67597.3|67613.6|67593.6|67622.8|67602.8|67612.8|67592.8|236
1728041400000|2024-10-04 11:30:00|67613.5|67593.5|67590.6|67575.6|67614.2|67594.2|67585.6|67565.6|300
1728041700000|2024-10-04 11:35:00|67590.4|67575.4|67597.6|67577.6|67599.9|67579.9|67581.8|67561.8|312
1728042000000|2024-10-04 11:40:00|67597.3|67577.3|67598|67578|67601.6|67581.6|67592.7|67572.7|267
1728042300000|2024-10-04 11:45:00|67597.7|67577.7|67609.7|67589.7|67611.4|67591.4|67594.2|67574.2|238
1728042600000|2024-10-04 11:50:00|67610|67590|67607.4|67587.4|67615.5|67595.5|67604.7|67584.7|286
1728042900000|2024-10-04 11:55:00|67607.6|67587.6|67609.3|67589.3|67625.1|67605.1|67607.6|67587.6|388
1728043200000|2024-10-04 12:00:00|67609.5|67589.5|67627.4|67607.4|67630.1|67611.3|67605.8|67585.8|471
1728043500000|2024-10-04 12:05:00|67627.3|67607.3|67631.4|67611.4|67633.9|67613.9|67609|67589.4|421
1728043800000|2024-10-04 12:10:00|67631.5|67611.5|67633.3|67613.3|67642.4|67622.4|67626.1|67606.1|472
1728044100000|2024-10-04 12:15:00|67633.4|67613.4|67632.3|67612.3|67646.4|67626.4|67627|67607|377
1728044400000|2024-10-04 12:20:00|67632.5|67612.5|67638.1|67618.1|67647.5|67627.5|67632.5|67612.5|401
1728044700000|2024-10-04 12:25:00|67639.9|67619.9|67653.5|67554.5|67653.5|67619.9|67605.4|67552.7|493
1728045000000|2024-10-04 12:30:00|67656.6|67557.6|67953.8|67926.2|68022.6|68001.3|67654.9|67555.9|1139
1728045300000|2024-10-04 12:35:00|67952.7|67926.9|67944.9|67924.9|67999.5|67982.8|67908.4|67889.7|1073
1728045600000|2024-10-04 12:40:00|67939.4|67924.4|68002.9|67982.9|68003.3|67983.3|67899.3|67879.3|922
1728045900000|2024-10-04 12:45:00|68003.5|67983.5|68013.7|67993.7|68032.6|68012.6|67998.8|67978.8|905
1728046200000|2024-10-04 12:50:00|68013.4|67993.4|68024.6|68004.6|68045.5|68025.5|68006.5|67986.5|806
1728046500000|2024-10-04 12:55:00|68025.2|68005.2|68041.6|68021.6|68053.5|68033.5|68022.3|68002.3|855
1728046800000|2024-10-04 13:00:00|68041.9|68021.9|67990.4|67970.4|68054.9|68034.9|67990.4|67970.4|776
1728047100000|2024-10-04 13:05:00|67990.1|67970.1|67981.9|67961.9|67990.1|67970.1|67957.5|67937.5|786
1728047400000|2024-10-04 13:10:00|67982.5|67962.5|67971.3|67951.3|68004.5|67984.5|67963.2|67943.2|700
1728047700000|2024-10-04 13:15:00|67971.5|67951.5|67984.2|67964.2|68001.3|67981.3|67939.8|67919.8|720
1728048000000|2024-10-04 13:20:00|67984|67964|68039.7|68019.7|68043.4|68023.4|67983.9|67963.9|723
1728048300000|2024-10-04 13:25:00|68039.5|68019.5|68021.2|68001.2|68049.6|68029.6|67994.7|67974.7|700
1728048600000|2024-10-04 13:30:00|68021.1|68001.1|67992.8|67972.8|68036.3|68016.3|67969.4|67949.4|749
1728048900000|2024-10-04 13:35:00|67993|67973|67959.1|67939.1|67995.5|67975.5|67951.6|67931.6|804
1728049200000|2024-10-04 13:40:00|67957.5|67937.5|67939.2|67919.2|67958.4|67938.4|67927.2|67907.2|716
1728049500000|2024-10-04 13:45:00|67939.5|67919.5|67946.6|67926.6|67968.4|67948.4|67933.5|67913.5|673
1728049800000|2024-10-04 13:50:00|67946.8|67926.8|67948.6|67928.6|67967.1|67947.1|67931.3|67911.3|640
1728050100000|2024-10-04 13:55:00|67948.4|67928.4|67956.9|67936.9|67971.1|67951.1|67948.4|67928.4|579
1728050400000|2024-10-04 14:00:00|67955.6|67935.6|67941.4|67921.4|67974.5|67954.5|67941.4|67921.4|608
1728050700000|2024-10-04 14:05:00|67941.6|67921.6|67909.8|67889.8|67945.8|67925.8|67900.6|67880.6|648
1728051000000|2024-10-04 14:10:00|67909.9|67889.9|67943|67923|67943|67923|67906.3|67886.3|565
1728051300000|2024-10-04 14:15:00|67943.1|67923.1|67915.6|67895.6|67943.1|67923.1|67913.4|67893.4|601
1728051600000|2024-10-04 14:20:00|67915.5|67895.5|67946.2|67926.2|67947.7|67927.7|67911.3|67891.3|535
1728051900000|2024-10-04 14:25:00|67946.8|67926.8|67965|67945|67969.1|67949.1|67944.2|67924.2|600
1728052200000|2024-10-04 14:30:00|67965.2|67945.2|67963.3|67943.3|67985.3|67965.3|67958.4|67938.4|561
1728052500000|2024-10-04 14:35:00|67963.4|67943.4|67984.3|67964.3|67987.3|67967.3|67947|67927|519
1728052800000|2024-10-04 14:40:00|67984.5|67964.5|67950.7|67930.7|67989.9|67969.9|67950.3|67930.3|553
1728053100000|2024-10-04 14:45:00|67950.4|67930.4|67964.2|67944.2|67965|67945|67938.1|67918.1|555
1728053400000|2024-10-04 14:50:00|67965.3|67945.3|67946.1|67926.1|67965.3|67945.3|67913.3|67893.3|705
1728053700000|2024-10-04 14:55:00|67945.9|67925.9|67978.9|67958.9|67983.4|67963.4|67944.9|67924.9|838
1728054000000|2024-10-04 15:00:00|67978|67958|67965|67945|67981.2|67961.2|67952.2|67932.2|667
1728054300000|2024-10-04 15:05:00|67964.6|67944.6|67987|67967|67993.2|67973.2|67960.6|67940.6|518
1728054600000|2024-10-04 15:10:00|67986.9|67966.9|67975.9|67955.9|67995.1|67975.1|67972.5|67952.5|414
1728054900000|2024-10-04 15:15:00|67975.7|67955.7|68006.9|67986.9|68011.8|67991.8|67961.2|67941.2|482
1728055200000|2024-10-04 15:20:00|68006|67986|68026.7|68006.7|68027.5|68007.5|68005.8|67985.8|460
1728055500000|2024-10-04 15:25:00|68026.8|68006.8|68052.9|68032.9|68054.1|68034.1|68021.7|68001.7|517
1728055800000|2024-10-04 15:30:00|68053.2|68033.2|68013.7|67993.7|68053.6|68033.6|68013.7|67993.7|580
1728056100000|2024-10-04 15:35:00|68013.6|67993.6|68011.8|67991.8|68029.4|68009.4|67999.3|67979.3|576
1728056400000|2024-10-04 15:40:00|68012.8|67992.8|68046.1|68026.1|68046.2|68026.2|68010.4|67990.4|544
1728056700000|2024-10-04 15:45:00|68046.2|68026.2|68062.2|68042.2|68065.9|68045.9|68040.1|68020.1|524
1728057000000|2024-10-04 15:50:00|68060.6|68040.6|68043.9|68023.9|68067.4|68047.4|68043.3|68023.3|466
1728057300000|2024-10-04 15:55:00|68041.7|68021.7|68029.7|68009.7|68050.7|68030.7|68024.5|68004.5|487
1728057600000|2024-10-04 16:00:00|68029.5|68009.5|68045|68025|68047.3|68027.3|68027.9|68007.9|470
1728057900000|2024-10-04 16:05:00|68044.9|68024.9|68053.6|68033.6|68056.9|68036.9|68039.3|68019.3|500
1728058200000|2024-10-04 16:10:00|68053.7|68033.7|68070.4|68050.4|68071.7|68051.7|68053.7|68033.7|425
1728058500000|2024-10-04 16:15:00|68070.9|68050.9|68067.5|68047.5|68075.3|68055.3|68061.2|68041.2|418
1728058800000|2024-10-04 16:20:00|68067.7|68047.7|68077.8|68057.8|68083|68063|68067.6|68047.6|358
1728059100000|2024-10-04 16:25:00|68077.9|68057.9|68076.3|68056.3|68083.8|68063.8|68075.8|68055.8|367
1728059400000|2024-10-04 16:30:00|68075.4|68055.4|68081.2|68061.2|68090.3|68070.3|68073.4|68053.4|276
1728059700000|2024-10-04 16:35:00|68081|68061|68056.3|68036.3|68081.3|68061.3|68053.4|68033.4|315
1728060000000|2024-10-04 16:40:00|68056.2|68036.2|68045.3|68025.3|68057.8|68037.8|68032.9|68012.9|301
1728060300000|2024-10-04 16:45:00|68045.2|68025.2|68027.2|68007.2|68046.7|68026.7|68023.6|68003.6|240
1728060600000|2024-10-04 16:50:00|68029.2|68009.2|68034.7|68014.7|68043.1|68023.1|68026.9|68006.9|263
1728060900000|2024-10-04 16:55:00|68034.5|68014.5|68038.7|68018.7|68050.4|68030.4|68032.1|68012.1|330
1728061200000|2024-10-04 17:00:00|68038.6|68018.6|68038.3|68018.3|68050.2|68030.2|68035.7|68015.7|308
1728061500000|2024-10-04 17:05:00|68038.2|68018.2|68031.5|68011.5|68040.2|68020.2|68028.7|68008.7|204
1728061800000|2024-10-04 17:10:00|68031.3|68011.3|68011.2|67991.2|68032.2|68012.2|68009.9|67989.9|242
1728062100000|2024-10-04 17:15:00|68008.7|67988.7|68005.6|67985.6|68012.7|67992.7|68001.5|67981.5|220
1728062400000|2024-10-04 17:20:00|68005.8|67985.8|67992.2|67972.2|68007.1|67987.1|67992.2|67972.2|210
1728062700000|2024-10-04 17:25:00|67992.1|67972.1|68011.2|67991.2|68013|67993|67986.5|67966.5|269
1728063000000|2024-10-04 17:30:00|68011.3|67991.3|68003.1|67983.1|68018.2|67998.2|68003.1|67983.1|274
1728063300000|2024-10-04 17:35:00|68003.2|67983.2|68007.6|67987.6|68008.7|67988.7|67995.3|67975.3|202
1728063600000|2024-10-04 17:40:00|68007.4|67987.4|67980.5|67960.5|68007.4|67987.4|67980.3|67960.3|261
1728063900000|2024-10-04 17:45:00|67981.8|67961.8|67983.2|67963.2|67985.9|67965.9|67979.4|67959.4|182
1728064200000|2024-10-04 17:50:00|67984.3|67964.3|67987.6|67967.6|67990.6|67970.6|67981|67961|185
1728064500000|2024-10-04 17:55:00|67988.7|67968.7|67983.6|67963.6|67990.5|67970.5|67973.9|67953.9|230
1728064800000|2024-10-04 18:00:00|67983.4|67963.4|67995.7|67975.7|67995.9|67975.9|67974.9|67954.9|274
1728065100000|2024-10-04 18:05:00|67995.9|67975.9|67986.6|67966.6|67996.4|67976.4|67976.8|67956.8|184
1728065400000|2024-10-04 18:10:00|67986.7|67966.7|67994.6|67974.6|67999.1|67979.1|67983.6|67963.6|200
1728065700000|2024-10-04 18:15:00|67994.4|67974.4|67994.3|67974.3|67999.1|67979.1|67983.4|67963.4|196
1728066000000|2024-10-04 18:20:00|67994.1|67974.1|67982.9|67962.9|67995.6|67975.6|67980.8|67960.8|192
1728066300000|2024-10-04 18:25:00|67982.8|67962.8|67980.6|67960.6|67984.6|67964.6|67979.5|67959.5|154
1728066600000|2024-10-04 18:30:00|67980.9|67960.9|67983.7|67963.7|67984.3|67964.3|67978.3|67958.3|176
1728066900000|2024-10-04 18:35:00|67983.8|67963.8|67984.4|67964.4|67985.3|67965.3|67979.7|67959.7|118
1728067200000|2024-10-04 18:40:00|67984.5|67964.5|67980.2|67960.2|67989.4|67969.4|67977.3|67957.3|107
1728067500000|2024-10-04 18:45:00|67980.3|67960.3|67959.5|67939.5|67980.3|67960.3|67958.2|67938.2|283
1728067800000|2024-10-04 18:50:00|67959.4|67939.4|67957|67937|67966.9|67946.9|67952.8|67932.8|222
1728068100000|2024-10-04 18:55:00|67956.7|67936.7|67950.1|67930.1|67958|67938|67941.4|67921.4|249
1728068400000|2024-10-04 19:00:00|67949.9|67929.9|67958.6|67938.6|67958.8|67938.8|67949|67929|239
1728068700000|2024-10-04 19:05:00|67958.5|67938.5|67947.5|67927.5|67958.6|67938.6|67943.8|67923.8|217
1728069000000|2024-10-04 19:10:00|67947.4|67927.4|67945.3|67925.3|67952.3|67932.3|67943.3|67923.3|242
1728069300000|2024-10-04 19:15:00|67945.2|67925.2|67943.5|67923.5|67947|67927|67941|67921|148
1728069600000|2024-10-04 19:20:00|67943.3|67923.3|67937.1|67917.1|67944.5|67924.5|67937.1|67917.1|149
1728069900000|2024-10-04 19:25:00|67937.3|67917.3|67940.3|67920.3|67942.7|67922.7|67937|67917|157
1728070200000|2024-10-04 19:30:00|67940.5|67920.5|67926.6|67906.6|67941.1|67921.1|67924.5|67904.5|176
1728070500000|2024-10-04 19:35:00|67924.6|67904.6|67922.5|67902.5|67928.4|67908.4|67919.8|67899.8|141
1728070800000|2024-10-04 19:40:00|67922.4|67902.4|67917|67897|67923.9|67903.9|67916.8|67896.8|192
1728071100000|2024-10-04 19:45:00|67917.1|67897.1|67918|67898|67919.9|67899.9|67914.1|67894.1|127
1728071400000|2024-10-04 19:50:00|67918.2|67898.2|67926.2|67906.2|67926.6|67906.6|67916.8|67896.8|193
1728071700000|2024-10-04 19:55:00|67926.3|67906.3|67921.4|67901.4|67928.9|67908.9|67921.4|67901.4|267
1728072000000|2024-10-04 20:00:00|67920.3|67900.3|67915.5|67895.5|67922.2|67902.2|67913.8|67893.8|246
1728072300000|2024-10-04 20:05:00|67915.4|67895.4|67921|67901|67921|67901|67913.6|67893.6|174
1728072600000|2024-10-04 20:10:00|67921.2|67901.2|67925.2|67905.2|67926|67906|67918.6|67898.6|190
1728072900000|2024-10-04 20:15:00|67925.1|67905.1|67919.3|67899.3|67925.2|67905.2|67917.3|67897.3|139
1728073200000|2024-10-04 20:20:00|67919.1|67899.1|67918.9|67898.9|67920.8|67900.8|67917.2|67897.2|141
1728073500000|2024-10-04 20:25:00|67918.8|67898.8|67920|67900|67923.2|67903.2|67913.4|67893.4|150
1728073800000|2024-10-04 20:30:00|67920.1|67900.1|67934.6|67914.6|67937.7|67917.7|67920.1|67900.1|197
1728074100000|2024-10-04 20:35:00|67934.4|67914.4|67938.6|67918.6|67939.4|67919.4|67933.2|67913.2|141
1728074400000|2024-10-04 20:40:00|67938.7|67918.7|67939|67919|67943.3|67923.3|67929.4|67909.4|150
1728074700000|2024-10-04 20:45:00|67938.8|67918.8|67932.8|67912.8|67938.8|67918.8|67932.4|67912.4|91
1728075000000|2024-10-04 20:50:00|67933.2|67913.2|67922.8|67902.8|67934.7|67914.7|67922.5|67902.5|152
1728075300000|2024-10-04 20:55:00|67923|67903|67973.3|67874.3|67976.8|67925.4|67923|67873.4|293
1728244800000|2024-10-06 20:00:00|68055.4|67941.4|68055.3|67941.3|68055.5|67941.5|68053.7|67939.7|11
1728245100000|2024-10-06 20:05:00|68053.8|67939.8|68055.1|67941.1|68055.1|67941.1|68053.3|67939.3|7
1728245400000|2024-10-06 20:10:00|68055.4|67941.4|68055.4|67941.4|68055.4|67941.4|68055.4|67941.4|1
1728245700000|2024-10-06 20:15:00|68057.4|67945.9|68059.2|67945.2|68059.2|67946.4|68057.4|67944.7|7
1728246000000|2024-10-06 20:20:00|68055.5|67941.5|68060|67949.1|68064.8|67958.2|68053.5|67941.5|47
1728246300000|2024-10-06 20:25:00|68059.9|67949.3|68019.6|67989.6|68061.7|67989.6|68019.6|67946.9|22
1728246600000|2024-10-06 20:30:00|68057.5|67951.6|68055.6|67951.4|68064.9|67989.6|68019.6|67951.3|14
1728246900000|2024-10-06 20:35:00|68049.4|67951.5|68060.9|67947.8|68064.7|67959.7|68049.4|67946.9|42
1728247200000|2024-10-06 20:40:00|68061|67947.1|68064|67950|68064|67950|68060.8|67947.1|17
1728247500000|2024-10-06 20:45:00|68061.6|67947.6|68054.6|67948.3|68061.9|67948.3|68054.6|67942.1|52
1728247800000|2024-10-06 20:50:00|68054.5|67948.4|68023.7|67909.7|68061.8|67956.3|68022.1|67908.1|53
1728248100000|2024-10-06 20:55:00|68027.1|67913.1|68044.5|67930.5|68044.5|67930.5|68024.9|67910.9|24
1728248400000|2024-10-06 21:00:00|68044.3|67930.3|68025.4|67926.4|68050.9|67936.9|68020.8|67913|40
1728248700000|2024-10-06 21:05:00|68032.3|67933.3|68025.5|67926.5|68032.3|67933.3|68014.6|67915.6|60
1728249000000|2024-10-06 21:10:00|68025.2|67926.2|68022.6|67923.6|68026.3|67927.3|68021.5|67922.5|29
1728249300000|2024-10-06 21:15:00|68022.5|67923.5|68023.5|67924.5|68026.5|67927.5|68022.5|67923.5|117
1728249600000|2024-10-06 21:20:00|68023.7|67924.7|68023.4|67924.4|68025|67926|68023.3|67924.3|32
1728249900000|2024-10-06 21:25:00|68023.3|67924.3|68024.1|67925.1|68025.8|67926.8|68021.7|67922.7|81
1728250200000|2024-10-06 21:30:00|68023.7|67924.7|67986.4|67905.6|68024.3|67925.3|67985.6|67902.8|250
1728250500000|2024-10-06 21:35:00|67986.1|67905.8|67983.3|67903.2|67991.4|67907.8|67983.3|67902.6|224
1728250800000|2024-10-06 21:40:00|67983.5|67903.1|68014.5|67930.5|68034.5|67935.8|67983.2|67902.5|252
1728251100000|2024-10-06 21:45:00|68014.7|67929.8|68020.9|67921.9|68025.6|67930.1|68014.7|67920|226
1728251400000|2024-10-06 21:50:00|68021|67922|68000.4|67923.3|68023.4|67924.9|67996.6|67911.9|257
1728251700000|2024-10-06 21:55:00|68000.2|67923|68027.3|67928.3|68035.6|67936.6|67980.4|67922.2|242
1728252000000|2024-10-06 22:00:00|68028.4|67929.4|67977.6|67937.5|68029.3|67964|67972.4|67913.6|417
1728252300000|2024-10-06 22:05:00|67977.7|67937.4|68005.8|67983.7|68014.1|67983.7|67976.5|67936.2|344
1728252600000|2024-10-06 22:10:00|68007.1|67982|68012.8|67989.4|68015.2|67989.6|68002.7|67973.5|190
1728252900000|2024-10-06 22:15:00|68013.3|67991.7|67968.2|67948.2|68016.8|67991.9|67965.3|67943.9|338
1728253200000|2024-10-06 22:20:00|67968.4|67948.4|67963.7|67943.7|67978.6|67958.5|67961.8|67941.8|270
1728253500000|2024-10-06 22:25:00|67963.6|67943.6|67968.7|67948.7|67968.7|67948.7|67960.9|67940.9|237
1728253800000|2024-10-06 22:30:00|67969.3|67949.3|67984.3|67964.3|67988.6|67968.6|67969.1|67949.1|178
1728254100000|2024-10-06 22:35:00|67984.2|67964.2|67984.9|67964.9|67986.8|67966.8|67979.5|67959.5|142
1728254400000|2024-10-06 22:40:00|67984.8|67964.8|67975.6|67954.9|67988.4|67968.4|67975.6|67954.9|137
1728254700000|2024-10-06 22:45:00|67975.5|67954.7|67972.3|67952.3|67981.3|67960.9|67970.5|67950.5|181
1728255000000|2024-10-06 22:50:00|67972.7|67952.7|67972.4|67952.4|67978.8|67958.8|67972.3|67952.3|150
1728255300000|2024-10-06 22:55:00|67972.3|67952.3|67974.9|67954.9|67976.9|67956.9|67966|67946|133
1728255600000|2024-10-06 23:00:00|67976.3|67956.3|67974.1|67954.1|67981.3|67961.3|67966.5|67946.5|267
1728255900000|2024-10-06 23:05:00|67974.2|67954.2|67972|67952|67979.3|67959.3|67968.4|67948.4|210
1728256200000|2024-10-06 23:10:00|67971.9|67951.9|67969.1|67949.1|67972.8|67952.8|67965.2|67945.2|169
1728256500000|2024-10-06 23:15:00|67968.2|67948.2|67973.2|67953.2|67974.3|67954.3|67968.2|67948.2|169
1728256800000|2024-10-06 23:20:00|67973.5|67953.5|67977.4|67957.4|67980.2|67960.2|67971.9|67951.9|161
1728257100000|2024-10-06 23:25:00|67977.1|67957.1|67975.3|67955.3|67977.6|67957.6|67973.2|67953.2|142
1728257400000|2024-10-06 23:30:00|67975.2|67955.2|67970.8|67950.8|67975.2|67955.2|67968.6|67948.6|128
1728257700000|2024-10-06 23:35:00|67970.7|67950.7|67967.5|67947.5|67974.4|67954.4|67967.5|67947.5|180
1728258000000|2024-10-06 23:40:00|67967.6|67947.6|67968.4|67948.4|67972.4|67952.4|67965.9|67945.9|150
1728258300000|2024-10-06 23:45:00|67968.5|67948.5|67964.9|67944.9|67969.4|67949.4|67961|67941|173
1728258600000|2024-10-06 23:50:00|67965.1|67945.1|67972.4|67952.4|67984.2|67964.2|67965.1|67945.1|201
1728258900000|2024-10-06 23:55:00|67971.9|67951.9|67968.3|67948.3|67971.9|67951.9|67960.5|67940.5|182
1728259200000|2024-10-07 00:00:00|67968.8|67948.8|67960.5|67940.5|67975.5|67955.5|67960.3|67940.3|324
1728259500000|2024-10-07 00:05:00|67961.1|67941.1|67961.9|67941.9|67971.7|67951.7|67959.4|67939.4|365
1728259800000|2024-10-07 00:10:00|67962.4|67942.4|67958.6|67938.6|67968.7|67948.7|67958.6|67938.6|353
1728260100000|2024-10-07 00:15:00|67959|67939|67947.3|67927.3|67960.1|67940.1|67944.5|67924.5|318
1728260400000|2024-10-07 00:20:00|67947.8|67927.8|67948.5|67928.5|67953.8|67933.8|67944.4|67924.4|265
1728260700000|2024-10-07 00:25:00|67949.1|67929.1|67942.6|67922.6|67950.1|67930.1|67938.9|67918.9|272
1728261000000|2024-10-07 00:30:00|67942.1|67922.1|67954.2|67934.2|67955.1|67935.1|67938.6|67918.6|277
1728261300000|2024-10-07 00:35:00|67954.1|67934.1|67954.8|67934.8|67956.8|67936.8|67951|67931|256
1728261600000|2024-10-07 00:40:00|67954.6|67934.6|67963.4|67943.4|67966.8|67946.8|67950.1|67930.1|274
1728261900000|2024-10-07 00:45:00|67963.6|67943.6|67976|67956|67976.1|67956.1|67963.6|67943.6|234
1728262200000|2024-10-07 00:50:00|67976.1|67956.1|67973.1|67953.1|67983|67963|67968.9|67948.9|278
1728262500000|2024-10-07 00:55:00|67973.2|67953.2|67972.1|67952.1|67974.3|67954.3|67952.9|67932.9|293
1728262800000|2024-10-07 01:00:00|67972.7|67952.7|67945.4|67925.4|67973.1|67953.1|67941.7|67921.7|300
1728263100000|2024-10-07 01:05:00|67945.2|67925.2|67943.8|67923.8|67946.4|67926.4|67938.6|67918.6|278
1728263400000|2024-10-07 01:10:00|67944|67924|67962.2|67942.2|67966.3|67946.3|67943.3|67923.3|273
1728263700000|2024-10-07 01:15:00|67962.3|67942.3|67961.7|67941.7|67974.6|67954.6|67960.2|67940.2|284
1728264000000|2024-10-07 01:20:00|67961.9|67941.9|67961.4|67941.4|67968.8|67948.8|67956.5|67936.5|339
1728264300000|2024-10-07 01:25:00|67961.1|67941.1|67960.1|67940.1|67967.2|67947.2|67955.4|67935.4|269
1728264600000|2024-10-07 01:30:00|67960.4|67940.4|67929.9|67909.9|67960.8|67940.8|67928.8|67908.8|352
1728264900000|2024-10-07 01:35:00|67929.6|67909.6|67933.4|67913.4|67934.9|67914.9|67925.4|67905.4|308
1728265200000|2024-10-07 01:40:00|67933.3|67913.3|67944.9|67924.9|67946.8|67926.8|67932.5|67912.5|353
1728265500000|2024-10-07 01:45:00|67944.7|67924.7|67954.2|67934.2|67962.1|67942.1|67936.9|67916.9|399
1728265800000|2024-10-07 01:50:00|67954|67934|67951.7|67931.7|67960.7|67940.7|67950.6|67930.6|387
1728266100000|2024-10-07 01:55:00|67951.4|67931.4|67951.2|67931.2|67956.6|67936.6|67944.1|67924.1|403
1728266400000|2024-10-07 02:00:00|67951.1|67931.1|67939.3|67919.3|67953.2|67933.2|67939.3|67919.3|392
1728266700000|2024-10-07 02:05:00|67939.1|67919.1|67945.6|67925.6|67945.7|67925.7|67936.5|67916.5|316
1728267000000|2024-10-07 02:10:00|67945.3|67925.3|67945|67925|67954.5|67934.5|67942.6|67922.6|322
1728267300000|2024-10-07 02:15:00|67944.9|67924.9|67933.4|67913.4|67945.6|67925.6|67930.5|67910.5|305
1728267600000|2024-10-07 02:20:00|67933.3|67913.3|67934.1|67914.1|67940.5|67920.5|67926.5|67906.5|295
1728267900000|2024-10-07 02:25:00|67934.3|67914.3|67937.9|67917.9|67946.9|67926.9|67932|67912|285
1728268200000|2024-10-07 02:30:00|67937.8|67917.8|67930.2|67910.2|67937.8|67917.8|67928.6|67908.6|291
1728268500000|2024-10-07 02:35:00|67930.4|67910.4|67929.8|67909.8|67939.2|67919.2|67926.5|67906.5|290
1728268800000|2024-10-07 02:40:00|67929.7|67909.7|67949.2|67929.2|67949.2|67929.2|67927.4|67907.4|296
1728269100000|2024-10-07 02:45:00|67949.4|67929.4|67944.3|67924.3|67950.9|67930.9|67944|67924|220
1728269400000|2024-10-07 02:50:00|67944.2|67924.2|67947.5|67927.5|67948.8|67928.8|67942|67922|234
1728269700000|2024-10-07 02:55:00|67947.4|67927.4|67963.9|67943.9|67964.5|67944.5|67947.4|67927.4|264
1728270000000|2024-10-07 03:00:00|67964.1|67944.1|67957.9|67937.9|67965.9|67945.9|67954|67934|247
1728270300000|2024-10-07 03:05:00|67958.3|67938.3|67961.7|67941.7|67966.1|67946.1|67952.1|67932.1|245
1728270600000|2024-10-07 03:10:00|67961.8|67941.8|67964.8|67944.8|67964.8|67944.8|67956.9|67936.9|192
1728270900000|2024-10-07 03:15:00|67964.9|67944.9|67963.5|67943.5|67970.8|67950.8|67962.5|67942.5|192
1728271200000|2024-10-07 03:20:00|67963.7|67943.7|67973.2|67953.2|67974.1|67954.1|67963.4|67943.4|240
1728271500000|2024-10-07 03:25:00|67972.7|67952.7|67964.2|67944.2|67973.3|67953.3|67963.5|67943.5|213
1728271800000|2024-10-07 03:30:00|67964|67944|67963.2|67943.2|67969.8|67949.8|67962.1|67942.1|249
1728272100000|2024-10-07 03:35:00|67963|67943|67963.2|67943.2|67966|67946|67960.9|67940.9|224
1728272400000|2024-10-07 03:40:00|67962.7|67942.7|67963.1|67943.1|67966.5|67946.5|67960.4|67940.4|228
1728272700000|2024-10-07 03:45:00|67963.2|67943.2|67967.5|67947.5|67967.5|67947.5|67963.2|67943.2|154
1728273000000|2024-10-07 03:50:00|67967.3|67947.3|67965.1|67945.1|67967.8|67947.8|67963.3|67943.3|147
1728273300000|2024-10-07 03:55:00|67964.9|67944.9|67961.9|67941.9|67964.9|67944.9|67956.4|67936.4|218
1728273600000|2024-10-07 04:00:00|67961.8|67941.8|67961.4|67941.4|67964.6|67944.6|67958.9|67938.9|179
1728273900000|2024-10-07 04:05:00|67961.9|67941.9|67962.9|67942.9|67966.4|67946.4|67959.1|67939.1|156
1728274200000|2024-10-07 04:10:00|67962.4|67942.4|67961.8|67941.8|67963.9|67943.9|67958.9|67938.9|144
1728274500000|2024-10-07 04:15:00|67961.6|67941.6|67956.4|67936.4|67961.7|67941.7|67953.9|67933.9|119
1728274800000|2024-10-07 04:20:00|67956.1|67936.1|67953|67933|67958.8|67938.8|67952.6|67932.6|162
1728275100000|2024-10-07 04:25:00|67953.1|67933.1|67959.9|67939.9|67961.3|67941.3|67953.1|67933.1|141
1728275400000|2024-10-07 04:30:00|67959.8|67939.8|67961.3|67941.3|67962.4|67942.4|67954.4|67934.4|134
1728275700000|2024-10-07 04:35:00|67961.5|67941.5|67967.6|67947.6|67968.5|67948.5|67960.3|67940.3|131
1728276000000|2024-10-07 04:40:00|67967.7|67947.7|67963.5|67943.5|67973.6|67953.6|67962.9|67942.9|136
1728276300000|2024-10-07 04:45:00|67963.6|67943.6|67974.4|67954.4|67975.7|67955.7|67963.5|67943.5|163
1728276600000|2024-10-07 04:50:00|67974.2|67954.2|67983.9|67963.9|67984.6|67964.6|67973.6|67953.6|131
1728276900000|2024-10-07 04:55:00|67984.1|67964.1|67984.1|67964.1|67985.2|67965.2|67980.1|67960.1|147
1728277200000|2024-10-07 05:00:00|67984.2|67964.2|67990.2|67970.2|67993.1|67973.1|67981.3|67961.3|182
1728277500000|2024-10-07 05:05:00|67990|67970|67994.3|67974.3|67997.8|67977.8|67990|67970|153
1728277800000|2024-10-07 05:10:00|67994.2|67974.2|67994.1|67974.1|67999.4|67979.4|67993.6|67973.6|161
1728278100000|2024-10-07 05:15:00|67994.7|67974.7|67989.6|67969.6|67996.6|67976.6|67989.3|67969.3|148
1728278400000|2024-10-07 05:20:00|67989.4|67969.4|67994.5|67974.5|67996.4|67976.4|67985.3|67965.3|198
1728278700000|2024-10-07 05:25:00|67994.6|67974.6|67999.3|67979.3|67999.4|67979.4|67989.8|67969.8|218
1728279000000|2024-10-07 05:30:00|67999.4|67979.4|67991.4|67971.4|67999.8|67979.8|67984.4|67964.4|232
1728279300000|2024-10-07 05:35:00|67991.3|67971.3|67988.6|67968.6|67993.7|67973.7|67986|67966|226
1728279600000|2024-10-07 05:40:00|67989.4|67969.4|67979.7|67959.7|67989.9|67969.9|67975.9|67955.9|172
1728279900000|2024-10-07 05:45:00|67979.5|67959.5|67989.8|67969.8|67990.2|67970.2|67979.5|67959.5|222
1728280200000|2024-10-07 05:50:00|67990.1|67970.1|67983.1|67963.1|67991|67971|67978|67958|192
1728280500000|2024-10-07 05:55:00|67982|67962|67967.2|67947.2|67982.3|67962.3|67961.9|67941.9|234
1728280800000|2024-10-07 06:00:00|67972.4|67952.4|68002.6|67982.6|68002.6|67982.6|67972.4|67952.4|384
1728281100000|2024-10-07 06:05:00|68002.7|67982.7|67981.6|67961.6|68003|67983|67977.4|67957.4|316
1728281400000|2024-10-07 06:10:00|67981.7|67961.7|67979.6|67959.6|67988.7|67968.7|67962.7|67942.7|357
1728281700000|2024-10-07 06:15:00|67979.4|67959.4|67972.3|67952.3|67994.5|67974.5|67972.1|67952.1|281
1728282000000|2024-10-07 06:20:00|67972.1|67952.1|67973.2|67953.2|67974.5|67954.5|67958|67938|350
1728282300000|2024-10-07 06:25:00|67973.4|67953.4|67983.6|67963.6|68000.7|67980.7|67972.9|67952.9|395
1728282600000|2024-10-07 06:30:00|67983.8|67963.8|67976.6|67956.6|67984.2|67964.2|67965.3|67945.3|476
1728282900000|2024-10-07 06:35:00|67976.9|67956.9|67971.6|67951.6|67986.3|67966.3|67967.2|67947.2|426
1728283200000|2024-10-07 06:40:00|67971.9|67951.9|67958.3|67938.3|67976.8|67956.8|67958.3|67938.3|424
1728283500000|2024-10-07 06:45:00|67958.2|67938.2|67974.3|67954.3|67974.3|67954.3|67950.6|67930.6|476
1728283800000|2024-10-07 06:50:00|67974.1|67954.1|67971.9|67951.9|67985.6|67965.6|67959.5|67939.5|453
1728284100000|2024-10-07 06:55:00|67972.9|67952.9|67956.9|67936.9|67979.7|67959.7|67954.3|67934.3|455
1728284400000|2024-10-07 07:00:00|67956.6|67936.6|67953.4|67933.4|67974.5|67954.5|67947.9|67927.9|587
1728284700000|2024-10-07 07:05:00|67953.2|67933.2|67957.7|67937.7|67962.1|67942.1|67946.7|67926.7|549
1728285000000|2024-10-07 07:10:00|67957.8|67937.8|67971.9|67951.9|67976.8|67956.8|67953.3|67933.3|527
1728285300000|2024-10-07 07:15:00|67972.1|67952.1|68008|67988|68008|67988|67971.8|67951.8|558
1728285600000|2024-10-07 07:20:00|68007.1|67987.1|68009.8|67989.8|68035.5|68015.5|68007.1|67987.1|595
1728285900000|2024-10-07 07:25:00|68009.9|67989.9|68008.4|67988.4|68024.3|68005.7|68006.3|67986.3|478
1728286200000|2024-10-07 07:30:00|68008.5|67988.5|68010.2|67990.2|68019.8|67999.8|67994.6|67974.6|515
1728286500000|2024-10-07 07:35:00|68010|67990|67983.1|67963.1|68019|67999|67979|67959|568
1728286800000|2024-10-07 07:40:00|67982.9|67962.9|68008.5|67988.5|68012.3|67992.3|67969.9|67949.9|596
1728287100000|2024-10-07 07:45:00|68006|67986|67980.6|67960.6|68010.9|67990.9|67979.8|67959.8|465
1728287400000|2024-10-07 07:50:00|67980.4|67960.4|67988.1|67968.1|67989.5|67970|67978.5|67958.5|486
1728287700000|2024-10-07 07:55:00|67987.9|67967.9|67983|67963|68003.1|67983.1|67980.5|67960.5|461
1728288000000|2024-10-07 08:00:00|67982.7|67962.7|67998.8|67978.8|68009.6|67989.6|67977.6|67957.6|503
1728288300000|2024-10-07 08:05:00|67999.4|67979.4|67954.2|67934.2|68004.7|67984.7|67951.5|67931.5|483
1728288600000|2024-10-07 08:10:00|67954.3|67934.3|67963.3|67943.3|67968.4|67948.4|67951.7|67931.7|523
1728288900000|2024-10-07 08:15:00|67963.2|67943.2|67966.8|67946.8|67975.7|67955.7|67959.1|67939.1|334
1728289200000|2024-10-07 08:20:00|67967|67947|67939.1|67919.1|67967.6|67947.6|67935.4|67915.4|482
1728289500000|2024-10-07 08:25:00|67939.2|67919.2|67952.7|67932.7|67952.7|67932.7|67926.2|67906.2|511
1728289800000|2024-10-07 08:30:00|67952.8|67932.8|67943.8|67923.8|67962.2|67942.2|67939.7|67919.7|413
1728290100000|2024-10-07 08:35:00|67943.2|67923.2|67948.3|67928.3|67952.2|67932.2|67928.7|67908.7|445
1728290400000|2024-10-07 08:40:00|67948.1|67928.1|67968.2|67948.2|67970.4|67950.4|67941.4|67921.4|439
1728290700000|2024-10-07 08:45:00|67967.5|67947.5|67985.5|67965.5|67987.3|67967.3|67963|67943|453
1728291000000|2024-10-07 08:50:00|67985.4|67965.4|67974.8|67954.8|67985.4|67965.4|67964.7|67944.7|386
1728291300000|2024-10-07 08:55:00|67974.7|67954.7|67980.6|67960.6|67990.9|67970.9|67973.5|67953.5|349
1728291600000|2024-10-07 09:00:00|67983.3|67963.3|68010.4|67990.4|68016|67996|67983.3|67963.3|473
1728291900000|2024-10-07 09:05:00|68010.3|67990.3|68019.5|67999.5|68019.6|67999.6|67993|67973|475
1728292200000|2024-10-07 09:10:00|68019.1|67999.1|68022.7|68002.7|68024.5|68004.5|68009.2|67989.2|452
1728292500000|2024-10-07 09:15:00|68022.9|68002.9|68021|68001|68030.9|68010.9|68013.1|67993.1|416
1728292800000|2024-10-07 09:20:00|68020.5|68000.5|68036.6|68016.6|68047.4|68027.4|68013.8|67993.8|384
1728293100000|2024-10-07 09:25:00|68036.5|68016.5|68043.7|68023.7|68048.5|68028.5|68018|67998|422
1728293400000|2024-10-07 09:30:00|68043.6|68023.6|68055.6|68035.6|68056.1|68036.1|68034.6|68014.6|325
1728293700000|2024-10-07 09:35:00|68055.5|68035.5|68040.6|68020.6|68055.5|68035.5|68038|68018|323
1728294000000|2024-10-07 09:40:00|68037.9|68017.9|68021|68001|68040.7|68020.7|68018.9|67998.9|373
1728294300000|2024-10-07 09:45:00|68021.1|68001.1|68052.5|68032.5|68054.9|68034.9|68019|67999|370
1728294600000|2024-10-07 09:50:00|68052.4|68032.4|68055.2|68035.2|68079.7|68059.7|68051.9|68031.9|395
1728294900000|2024-10-07 09:55:00|68055.1|68035.1|68052.2|68032.2|68055.9|68035.9|68042.3|68022.3|429
1728295200000|2024-10-07 10:00:00|68052.3|68032.3|68031.4|68011.4|68056.3|68036.3|68027.9|68007.9|390
1728295500000|2024-10-07 10:05:00|68031.5|68011.5|68027.3|68007.3|68037.4|68017.4|68018.5|67998.5|402
1728295800000|2024-10-07 10:10:00|68027.2|68007.2|68020|68000|68033.6|68013.6|68011.9|67991.9|401
1728296100000|2024-10-07 10:15:00|68019.9|67999.9|67992.3|67972.3|68019.9|67999.9|67986.3|67966.3|404
1728296400000|2024-10-07 10:20:00|67992.5|67972.5|68005.9|67985.9|68013.9|67993.9|67990.1|67970.1|298
1728296700000|2024-10-07 10:25:00|68005.7|67985.7|68017.6|67997.6|68019.6|67999.6|67995.4|67975.4|331
1728297000000|2024-10-07 10:30:00|68019.1|67999.1|68010.7|67990.7|68022.7|68002.7|67999.9|67979.9|366
1728297300000|2024-10-07 10:35:00|68010.5|67990.5|67999.9|67979.9|68010.5|67990.5|67989.6|67969.6|380
1728297600000|2024-10-07 10:40:00|67999.8|67979.8|68001.5|67981.5|68005|67985|67990.2|67970.2|336
1728297900000|2024-10-07 10:45:00|68001.3|67981.3|67996|67976|68010|67990|67992.9|67972.9|273
1728298200000|2024-10-07 10:50:00|67995.8|67975.8|67995.6|67975.6|68002.6|67982.6|67989.7|67969.7|329
1728298500000|2024-10-07 10:55:00|67995.2|67975.2|68010.3|67990.3|68010.3|67990.3|67983.7|67963.7|311
1728298800000|2024-10-07 11:00:00|68010.4|67990.4|68020.2|68000.2|68024.9|68004.9|67996.2|67976.2|414
1728299100000|2024-10-07 11:05:00|68020.1|68000.1|68015.3|67995.3|68030.9|68010.9|68014.1|67994.1|401
1728299400000|2024-10-07 11:10:00|68015.4|67995.4|67979.7|67959.7|68016.3|67996.3|67979.7|67959.7|434
1728299700000|2024-10-07 11:15:00|67979.8|67959.8|67970.7|67950.7|67986.1|67966.1|67970.7|67950.7|351
1728300000000|2024-10-07 11:20:00|67970.5|67950.5|67967.1|67947.1|67984.5|67964.5|67963.1|67943.1|299
1728300300000|2024-10-07 11:25:00|67967|67947|67973|67953|67973.9|67953.9|67958.9|67938.9|318
1728300600000|2024-10-07 11:30:00|67973.3|67953.3|67949.8|67929.8|67977.4|67957.5|67948.3|67928.3|356
1728300900000|2024-10-07 11:35:00|67949.9|67929.9|67942.6|67922.6|67961|67943.2|67941.2|67921.2|417
1728301200000|2024-10-07 11:40:00|67942.7|67922.7|67935.8|67915.8|67946.1|67928.8|67926.5|67906.5|376
1728301500000|2024-10-07 11:45:00|67934.6|67914.6|67937.3|67917.3|67945.1|67925.1|67932.3|67912.3|268
1728301800000|2024-10-07 11:50:00|67937.2|67917.2|67942.2|67922.2|67942.4|67922.4|67920.4|67901.7|394
1728302100000|2024-10-07 11:55:00|67942.6|67922.6|67943|67928|67952.4|67935.6|67936.9|67920.1|503
1728302400000|2024-10-07 12:00:00|67942.9|67927.9|67918.1|67903.1|67942.9|67927.9|67915.2|67900.2|486
1728302700000|2024-10-07 12:05:00|67918.4|67903.4|67913.5|67893.5|67924.6|67909.6|67904.6|67884.6|431
1728303000000|2024-10-07 12:10:00|67912.2|67892.2|67923|67903|67925.6|67905.6|67903.8|67885.9|387
1728303300000|2024-10-07 12:15:00|67921.8|67901.8|67922.9|67902.9|67929.3|67911.9|67915.2|67898.1|379
1728303600000|2024-10-07 12:20:00|67922.5|67902.5|67947|67927|67952.2|67932.2|67918.9|67901|469
1728303900000|2024-10-07 12:25:00|67946.9|67926.9|67955.2|67935.2|67964.9|67944.9|67946.5|67926.5|421
1728304200000|2024-10-07 12:30:00|67955|67935|67962.5|67942.5|67970.3|67950.3|67955|67935|492
1728304500000|2024-10-07 12:35:00|67964|67944|67953.8|67938.8|67977.5|67959.4|67953.1|67936.7|449
1728304800000|2024-10-07 12:40:00|67953.6|67938.6|67961.7|67941.7|67966.3|67948.2|67942.9|67924.6|466
1728305100000|2024-10-07 12:45:00|67961.8|67941.8|67937.3|67917.3|67971.1|67951.4|67934.4|67914.4|446
1728305400000|2024-10-07 12:50:00|67937.2|67917.2|67952.1|67932.1|67956.5|67936.5|67926.6|67906.6|494
1728305700000|2024-10-07 12:55:00|67951.2|67931.2|67940.1|67925.1|67957.8|67937.8|67932.2|67912.7|502
1728306000000|2024-10-07 13:00:00|67941.3|67926.3|67936.5|67916.5|67956.1|67938.7|67930.5|67911.7|756
1728306300000|2024-10-07 13:05:00|67936.6|67916.6|67930.5|67910.5|67940.6|67921.4|67915.8|67895.8|615
1728306600000|2024-10-07 13:10:00|67929.4|67909.4|67924.1|67904.1|67953.2|67933.2|67922.3|67902.3|595
1728306900000|2024-10-07 13:15:00|67924.2|67904.2|67922.7|67902.7|67936.4|67916.4|67906|67886|509
1728307200000|2024-10-07 13:20:00|67922.8|67902.8|67948.9|67928.9|67950.8|67930.8|67919.4|67899.4|541
1728307500000|2024-10-07 13:25:00|67949|67929|67956.8|67936.8|67964.1|67946.4|67949|67929|474
1728307800000|2024-10-07 13:30:00|67956.7|67936.7|67943.3|67923.3|67971.7|67951.7|67940.1|67920.1|572
1728308100000|2024-10-07 13:35:00|67943.5|67923.5|67941.3|67921.3|67955.7|67935.7|67927.9|67907.9|534
1728308400000|2024-10-07 13:40:00|67942.5|67922.5|67937|67917|67945.9|67925.9|67923.7|67903.7|554
1728308700000|2024-10-07 13:45:00|67936.9|67916.9|67946.2|67926.2|67947.8|67927.8|67927.2|67907.2|537
1728309000000|2024-10-07 13:50:00|67946.4|67926.4|67933.9|67913.9|67952|67934|67929.3|67909.3|526
1728309300000|2024-10-07 13:55:00|67933.8|67913.8|67924.1|67904.1|67937.7|67917.7|67919.7|67899.7|585
1728309600000|2024-10-07 14:00:00|67923.5|67903.5|67914.5|67894.5|67924.9|67904.9|67893|67873|704
1728309900000|2024-10-07 14:05:00|67914.3|67894.3|67944.4|67924.4|67947.1|67927.1|67914.3|67894.3|646
1728310200000|2024-10-07 14:10:00|67944.3|67924.3|67901.1|67881.1|67947.2|67927.2|67899.6|67879.6|519
1728310500000|2024-10-07 14:15:00|67900.9|67880.9|67947.3|67927.3|67950.3|67930.3|67900.9|67880.9|609
1728310800000|2024-10-07 14:20:00|67949.4|67929.4|67936.4|67916.4|67958.9|67938.9|67935.7|67915.7|576
1728311100000|2024-10-07 14:25:00|67936.5|67916.5|67945.4|67925.4|67953.8|67933.8|67926.7|67906.7|523
1728311400000|2024-10-07 14:30:00|67945.6|67925.6|67966.2|67946.2|67970|67950|67929.5|67909.5|567
1728311700000|2024-10-07 14:35:00|67966.4|67946.4|67948|67928|67977.7|67957.7|67944|67924|469
1728312000000|2024-10-07 14:40:00|67947.7|67927.7|67945.9|67925.9|67948.2|67928.2|67931.9|67911.9|488
1728312300000|2024-10-07 14:45:00|67945.8|67925.8|67977.7|67957.7|67978.5|67958.5|67942.6|67922.6|444
1728312600000|2024-10-07 14:50:00|67977.8|67957.8|67961.2|67941.2|67987.1|67967.1|67955|67935|577
1728312900000|2024-10-07 14:55:00|67961.3|67941.3|67955.5|67935.5|67964.3|67944.3|67939|67919|598
1728313200000|2024-10-07 15:00:00|67957.3|67937.3|67942|67922|67962.3|67944.9|67939.2|67919.2|615
1728313500000|2024-10-07 15:05:00|67941.9|67921.9|67961.3|67941.3|67965.6|67945.6|67938.4|67918.4|493
1728313800000|2024-10-07 15:10:00|67962.1|67942.1|67957.4|67937.4|67965.6|67945.6|67946.8|67926.8|435
1728314100000|2024-10-07 15:15:00|67958.6|67938.6|67960.1|67940.1|67962.1|67942.1|67947|67927|451
1728314400000|2024-10-07 15:20:00|67960|67940|67942.6|67922.6|67961.4|67941.4|67935.1|67915.1|445
1728314700000|2024-10-07 15:25:00|67942.5|67922.5|67942.4|67922.4|67951.2|67931.2|67933.1|67913.1|403
1728315000000|2024-10-07 15:30:00|67942.6|67922.6|67946.8|67926.8|67957.5|67937.5|67942.6|67922.6|350
1728315300000|2024-10-07 15:35:00|67946.5|67926.5|67941.4|67921.4|67959.4|67939.4|67928.9|67908.9|413
1728315600000|2024-10-07 15:40:00|67941.3|67921.3|67948.1|67928.1|67950|67930|67924.7|67904.7|357
1728315900000|2024-10-07 15:45:00|67948|67928|67941.4|67921.4|67961.4|67941.4|67937.1|67917.1|361
1728316200000|2024-10-07 15:50:00|67941.1|67921.1|67935.2|67915.2|67944.2|67924.2|67929.9|67909.9|355
1728316500000|2024-10-07 15:55:00|67935|67915|67940.8|67920.8|67947.7|67927.7|67934|67914|374
1728316800000|2024-10-07 16:00:00|67940.9|67920.9|67934.8|67914.8|67943.7|67923.7|67930.3|67910.3|377
1728317100000|2024-10-07 16:05:00|67934.6|67914.6|67922.7|67902.7|67936.2|67916.2|67921.2|67901.2|336
1728317400000|2024-10-07 16:10:00|67922.4|67902.4|67923.8|67903.8|67932.1|67912.1|67918.9|67898.9|310
1728317700000|2024-10-07 16:15:00|67923.6|67903.6|67912.3|67892.3|67927.4|67907.4|67910.3|67890.3|252
1728318000000|2024-10-07 16:20:00|67912.2|67892.2|67892.3|67872.3|67912.2|67892.2|67889.9|67869.9|240
1728318300000|2024-10-07 16:25:00|67892.5|67872.5|67908.7|67888.7|67911.6|67891.6|67892.5|67872.5|254
1728318600000|2024-10-07 16:30:00|67907.7|67887.7|67919.6|67899.6|67922.5|67902.5|67904.5|67884.5|279
1728318900000|2024-10-07 16:35:00|67919.5|67899.5|67915.2|67895.2|67921.8|67901.8|67904.8|67884.8|234
1728319200000|2024-10-07 16:40:00|67915.4|67895.4|67895.8|67875.8|67915.4|67895.4|67894.3|67874.3|248
1728319500000|2024-10-07 16:45:00|67895.9|67875.9|67899.7|67879.7|67905.1|67885.1|67895.9|67875.9|211
1728319800000|2024-10-07 16:50:00|67899.9|67879.9|67894.4|67874.4|67900.9|67880.9|67888|67868|216
1728320100000|2024-10-07 16:55:00|67894.5|67874.5|67883.6|67863.6|67896.6|67876.6|67881.4|67861.4|280
1728320400000|2024-10-07 17:00:00|67885.5|67865.5|67880.5|67860.5|67888.3|67868.3|67878.9|67858.9|241
1728320700000|2024-10-07 17:05:00|67880.4|67860.4|67881.2|67861.2|67885.4|67865.4|67874.4|67854.4|213
1728321000000|2024-10-07 17:10:00|67881.3|67861.3|67879.6|67859.6|67885.7|67865.7|67873.7|67853.7|192
1728321300000|2024-10-07 17:15:00|67879.7|67859.7|67889.9|67869.9|67891.6|67871.6|67878.4|67858.4|170
1728321600000|2024-10-07 17:20:00|67891|67871|67896.2|67876.2|67896.6|67876.6|67884|67864|197
1728321900000|2024-10-07 17:25:00|67896.1|67876.1|67881.4|67861.4|67896.5|67876.5|67874.9|67854.9|248
1728322200000|2024-10-07 17:30:00|67880.1|67860.1|67876.9|67856.9|67883.8|67863.8|67870.4|67850.4|217
1728322500000|2024-10-07 17:35:00|67877.2|67857.2|67865.8|67845.8|67880.4|67860.4|67865.8|67845.8|159
1728322800000|2024-10-07 17:40:00|67865.6|67845.6|67874.7|67854.7|67877.4|67857.4|67863.2|67843.2|180
1728323100000|2024-10-07 17:45:00|67875.3|67855.3|67876.7|67856.7|67879.8|67859.8|67872.7|67852.7|171
1728323400000|2024-10-07 17:50:00|67876.8|67856.8|67885|67865|67885|67865|67874.2|67854.2|228
1728323700000|2024-10-07 17:55:00|67884.9|67864.9|67890.6|67870.6|67896.9|67876.9|67884.9|67864.9|221
1728324000000|2024-10-07 18:00:00|67890.4|67870.4|67903|67883|67905.8|67885.8|67889.3|67869.3|216
1728324300000|2024-10-07 18:05:00|67902.9|67882.9|67911.8|67891.8|67912.3|67892.3|67902.6|67882.6|196
1728324600000|2024-10-07 18:10:00|67912|67892|67924.3|67904.3|67927.8|67907.8|67906.6|67886.6|142
1728324900000|2024-10-07 18:15:00|67924.5|67904.5|67928.7|67908.7|67931|67911|67923.9|67903.9|192
1728325200000|2024-10-07 18:20:00|67926.4|67906.4|67939.2|67919.2|67939.4|67919.4|67925.1|67905.1|189
1728325500000|2024-10-07 18:25:00|67939.3|67919.3|67938.7|67918.7|67939.8|67919.8|67933.4|67913.4|154
1728325800000|2024-10-07 18:30:00|67938.8|67918.8|67933.1|67913.1|67941.4|67921.4|67930.3|67910.3|334
1728326100000|2024-10-07 18:35:00|67933.2|67913.2|67944.4|67924.4|67945.1|67925.1|67930.4|67910.4|271
1728326400000|2024-10-07 18:40:00|67944.3|67924.3|67955.8|67935.8|67955.9|67935.9|67937.2|67917.2|203
1728326700000|2024-10-07 18:45:00|67956|67936|67956.6|67936.6|67959.6|67939.6|67949.4|67929.4|265
1728327000000|2024-10-07 18:50:00|67956.7|67936.7|67982.1|67962.1|67983.6|67963.6|67956.4|67936.4|363
1728327300000|2024-10-07 18:55:00|67981.9|67961.9|67978|67958|67982.6|67962.6|67965.9|67945.9|279
1728327600000|2024-10-07 19:00:00|67978.1|67958.1|67997.8|67977.8|67999.5|67979.5|67976|67956|379
1728327900000|2024-10-07 19:05:00|67998|67978|67987.1|67967.1|67999.6|67979.6|67986.9|67966.9|259
1728328200000|2024-10-07 19:10:00|67987.6|67967.6|67978.2|67958.2|67992.9|67972.9|67974.3|67954.3|328
1728328500000|2024-10-07 19:15:00|67978.5|67958.5|67967.3|67947.3|67978.6|67958.6|67967.2|67947.2|364
1728328800000|2024-10-07 19:20:00|67967.1|67947.1|67969.9|67949.9|67971.1|67951.1|67956.5|67936.5|338
1728329100000|2024-10-07 19:25:00|67970.1|67950.1|67972.7|67952.7|67973.9|67953.9|67963.7|67943.7|273
1728329400000|2024-10-07 19:30:00|67972.5|67952.5|67978.9|67958.9|67984.2|67964.2|67971.9|67951.9|304
1728329700000|2024-10-07 19:35:00|67978.7|67958.7|67983.3|67963.3|67985.1|67965.1|67978.2|67958.2|255
1728330000000|2024-10-07 19:40:00|67980.9|67960.9|67980.1|67960.1|67982.8|67962.8|67975.9|67955.9|213
1728330300000|2024-10-07 19:45:00|67979.9|67959.9|67980.4|67960.4|67982|67962|67975.7|67955.7|202
1728330600000|2024-10-07 19:50:00|67981.6|67961.6|67968.8|67948.8|67983.5|67963.5|67966.4|67946.4|227
1728330900000|2024-10-07 19:55:00|67968.5|67948.5|67959.4|67939.4|67972.1|67952.1|67957.5|67937.5|316
1728331200000|2024-10-07 20:00:00|67959.3|67939.3|67954.3|67934.3|67966.6|67946.6|67954.1|67934.1|196
1728331500000|2024-10-07 20:05:00|67954.1|67934.1|67951.5|67931.5|67956.3|67936.3|67951.4|67931.4|116
1728331800000|2024-10-07 20:10:00|67951.6|67931.6|67953.8|67933.8|67955.9|67935.9|67951.6|67931.6|91
1728332100000|2024-10-07 20:15:00|67953.7|67933.7|67950.5|67930.5|67955.6|67935.6|67948.9|67928.9|118
1728332400000|2024-10-07 20:20:00|67950.6|67930.6|67950.5|67930.5|67954|67934|67950.3|67930.3|111
1728332700000|2024-10-07 20:25:00|67950.7|67930.7|67950.8|67930.8|67954.5|67934.5|67948.9|67928.9|159
1728333000000|2024-10-07 20:30:00|67950.2|67930.2|67961|67941|67964|67944|67948|67928|262
1728333300000|2024-10-07 20:35:00|67960.9|67940.9|67947.4|67927.4|67960.9|67940.9|67947.1|67927.1|371
1728333600000|2024-10-07 20:40:00|67947.3|67927.3|67944.9|67924.9|67950.4|67930.3|67943|67923|360
1728333900000|2024-10-07 20:45:00|67945.1|67925.1|67945|67923.5|67949.8|67929|67942.9|67922.9|325
1728334200000|2024-10-07 20:50:00|67945.4|67925.4|67945.6|67925.6|67950.5|67930.5|67945.1|67925.1|119
1728334500000|2024-10-07 20:55:00|67945.4|67925.4|67976.1|67890.9|67976.1|67925.9|67940.7|67890.9|137
1728334800000|2024-10-07 21:00:00|67979.4|67885.6|67970.9|67871.9|67985.7|67887.4|67970.9|67871.9|18
1728335100000|2024-10-07 21:05:00|67970.7|67871.7|67978.5|67895.3|67983.2|67895.4|67970.2|67871.7|143
1728335400000|2024-10-07 21:10:00|67979.6|67894.8|67972.1|67895.7|67979.6|67897.2|67971.6|67893.6|200
1728335700000|2024-10-07 21:15:00|67972|67895.8|67987.3|67895.7|67990.1|67903.1|67968.1|67889.1|365
1728336000000|2024-10-07 21:20:00|67976.6|67903|67971.5|67902.5|67989.5|67905.5|67970.8|67894.4|483
1728336300000|2024-10-07 21:25:00|67971.6|67902.6|67969.3|67898.4|67973.3|67906.6|67968.9|67898.4|185
1728336600000|2024-10-07 21:30:00|67969.6|67902.4|67966.1|67907.1|67969.6|67914|67959.4|67899.8|217
1728336900000|2024-10-07 21:35:00|67965.7|67906.3|67977.3|67903.6|67993.8|67917.2|67960.7|67902.3|259
1728337200000|2024-10-07 21:40:00|67978.9|67904.2|67970.3|67912|67981.2|67914.5|67968.9|67904|253
1728337500000|2024-10-07 21:45:00|67970.6|67911.9|67967.1|67910.3|67991.2|67915.8|67964.7|67908.1|263
1728337800000|2024-10-07 21:50:00|67967|67910|67958.4|67913.8|67968|67914|67955.8|67907.2|243
1728338100000|2024-10-07 21:55:00|67958.3|67913.9|67961.4|67919.5|67973.8|67920|67958.1|67909.1|209
1728338400000|2024-10-07 22:00:00|67962|67920.4|67940.3|67920.3|67967.9|67920.4|67939.2|67898|225
1728338700000|2024-10-07 22:05:00|67940.2|67920.2|67934.9|67911.3|67941.7|67920.2|67934.3|67911.2|160
1728339000000|2024-10-07 22:10:00|67934.8|67911.5|67929.7|67909.7|67935.2|67914.9|67929.1|67908.1|114
1728339300000|2024-10-07 22:15:00|67930.1|67909.3|67926.4|67905.5|67930.2|67910|67923.9|67903.3|123
1728339600000|2024-10-07 22:20:00|67926.1|67906.1|67926|67906|67926.4|67906.3|67924.1|67903.2|53
1728339900000|2024-10-07 22:25:00|67926.1|67906.1|67930|67908.9|67930.3|67909.5|67926.1|67906.1|87
1728340200000|2024-10-07 22:30:00|67929.9|67908.5|67918.4|67898.4|67930.1|67909.5|67918.4|67898.4|120
1728340500000|2024-10-07 22:35:00|67918.5|67898.5|67924.4|67904.4|67926.2|67906.2|67918.2|67898.2|166
1728340800000|2024-10-07 22:40:00|67924.5|67904.5|67922.1|67902.1|67925.1|67905.1|67919.3|67899.3|98
1728341100000|2024-10-07 22:45:00|67922|67902|67921.9|67901.9|67922.1|67902.1|67918.6|67898.6|53
1728341400000|2024-10-07 22:50:00|67921.7|67901.7|67921.6|67901.6|67922.1|67902.1|67919.4|67899.4|87
1728341700000|2024-10-07 22:55:00|67921.7|67901.7|67923.3|67903.3|67933.9|67913.9|67918|67898|195
1728342000000|2024-10-07 23:00:00|67921.7|67901.7|67920.2|67900.2|67926.7|67906.7|67915.4|67895.4|226
1728342300000|2024-10-07 23:05:00|67920.1|67900.1|67924.2|67904.2|67925.1|67905.1|67919.9|67899.9|159
1728342600000|2024-10-07 23:10:00|67923.9|67903.9|67931.2|67911.2|67931.3|67911.3|67922.5|67902.5|118
1728342900000|2024-10-07 23:15:00|67931.1|67911.1|67927.2|67907.2|67931.3|67911.3|67925.8|67905.8|80
1728343200000|2024-10-07 23:20:00|67927.3|67907.3|67928|67908|67928.4|67908.4|67922.4|67902.4|89
1728343500000|2024-10-07 23:25:00|67928.1|67908.1|67930|67910|67930.9|67910.9|67927.6|67907.6|89
1728343800000|2024-10-07 23:30:00|67930.1|67910.1|67931.2|67911.2|67939.5|67919.5|67929.8|67909.8|150
1728344100000|2024-10-07 23:35:00|67931.1|67911.1|67936.1|67916.1|67936.3|67916.3|67927.1|67907.1|140
1728344400000|2024-10-07 23:40:00|67936|67916|67939.9|67919.9|67941.3|67921.3|67936|67916|117
1728344700000|2024-10-07 23:45:00|67940|67920|67943.4|67923.4|67947.3|67927.3|67939.2|67919.2|145
1728345000000|2024-10-07 23:50:00|67943.7|67923.7|67946.9|67926.9|67947.9|67927.9|67940.1|67920.1|82
1728345300000|2024-10-07 23:55:00|67947|67927|67951|67931|67951.6|67931.6|67946.8|67926.8|97
1728345600000|2024-10-08 00:00:00|67950.7|67930.7|67938.2|67918.2|67954.4|67934.4|67935.8|67915.8|238
1728345900000|2024-10-08 00:05:00|67938|67918|67938.4|67918.4|67945.1|67925.1|67934.4|67914.4|237
1728346200000|2024-10-08 00:10:00|67938.6|67918.6|67925.6|67905.6|67941.7|67921.7|67922.4|67902.4|243
1728346500000|2024-10-08 00:15:00|67925.2|67905.2|67923.2|67903.2|67929.9|67909.9|67920.9|67900.9|180
1728346800000|2024-10-08 00:20:00|67922.9|67902.9|67919.8|67899.8|67922.9|67902.9|67914.4|67894.4|202
1728347100000|2024-10-08 00:25:00|67920.3|67900.3|67914.4|67894.4|67920.6|67900.6|67909.1|67889.1|191
1728347400000|2024-10-08 00:30:00|67914.3|67894.3|67909.1|67889.1|67916|67896|67908.7|67888.7|171
1728347700000|2024-10-08 00:35:00|67908.9|67888.9|67905|67885|67910.8|67890.8|67902.6|67882.6|146
1728348000000|2024-10-08 00:40:00|67905.2|67885.2|67900.9|67880.9|67905.2|67885.2|67897.8|67877.8|130
1728348300000|2024-10-08 00:45:00|67901.1|67881.1|67896|67876|67903.7|67883.7|67895.1|67875.1|186
1728348600000|2024-10-08 00:50:00|67896.2|67876.2|67908.8|67888.8|67908.8|67888.8|67887.6|67867.6|204
1728348900000|2024-10-08 00:55:00|67908.6|67888.6|67900.8|67880.8|67908.6|67888.6|67900.6|67880.6|232
1728349200000|2024-10-08 01:00:00|67901.1|67881.1|67908.1|67888.1|67908.2|67888.2|67898.5|67878.5|221
1728349500000|2024-10-08 01:05:00|67908|67888|67889.7|67869.7|67908|67888|67888.1|67868.1|326
1728349800000|2024-10-08 01:10:00|67889.8|67869.8|67891.1|67871.1|67891.9|67871.9|67881.5|67861.5|170
1728350100000|2024-10-08 01:15:00|67890.8|67870.8|67890.1|67870.1|67898.9|67878.9|67889.3|67869.3|367
1728350400000|2024-10-08 01:20:00|67889.9|67869.9|67888.9|67868.9|67893.4|67873.4|67885.9|67865.9|223
1728350700000|2024-10-08 01:25:00|67889|67869|67894.8|67874.8|67895.1|67875.1|67889|67869|197
1728351000000|2024-10-08 01:30:00|67895|67875|67890|67870|67898.9|67878.9|67889.3|67869.3|303
1728351300000|2024-10-08 01:35:00|67889.8|67869.8|67892.2|67872.2|67901.1|67881.1|67889.8|67869.8|204
1728351600000|2024-10-08 01:40:00|67892.1|67872.1|67886.5|67866.5|67892.9|67872.9|67884.9|67864.9|242
1728351900000|2024-10-08 01:45:00|67886.8|67866.8|67886.2|67866.2|67892.4|67872.4|67884|67864|202
1728352200000|2024-10-08 01:50:00|67886.6|67866.6|67889.8|67869.8|67892.9|67872.9|67886.1|67866.1|227
1728352500000|2024-10-08 01:55:00|67889.6|67869.6|67889.6|67869.6|67894.1|67874.1|67887.2|67867.2|221
1728352800000|2024-10-08 02:00:00|67889.3|67869.3|67889.4|67869.4|67892.5|67872.5|67884|67864|150
1728353100000|2024-10-08 02:05:00|67889.6|67869.6|67900.4|67880.4|67907|67887|67889.1|67869.1|309
1728353400000|2024-10-08 02:10:00|67900.6|67880.6|67916.5|67896.5|67916.5|67896.5|67898.2|67878.2|270
1728353700000|2024-10-08 02:15:00|67917.1|67897.1|67922.2|67902.2|67923.5|67903.5|67901.1|67881.1|310
1728354000000|2024-10-08 02:20:00|67922.5|67902.5|67927.9|67907.9|67935.3|67915.3|67917|67897|368
1728354300000|2024-10-08 02:25:00|67926.9|67906.9|67931.7|67911.7|67931.7|67911.7|67917.6|67897.6|329
1728354600000|2024-10-08 02:30:00|67931.9|67911.9|67949.2|67929.2|67950|67930|67931.9|67911.9|397
1728354900000|2024-10-08 02:35:00|67949|67929|67939.8|67919.8|67956.8|67936.8|67928.1|67908.1|441
1728355200000|2024-10-08 02:40:00|67939.1|67919.1|67935.5|67915.5|67948.1|67928.1|67932.6|67912.6|364
1728355500000|2024-10-08 02:45:00|67935.6|67915.6|67919.3|67899.3|67939.6|67919.6|67917.1|67897.1|298
1728355800000|2024-10-08 02:50:00|67919.6|67899.6|67919.4|67899.4|67926.4|67906.4|67911.3|67891.3|363
1728356100000|2024-10-08 02:55:00|67919.1|67899.1|67901.6|67881.6|67922.8|67902.8|67901|67881|288
1728356400000|2024-10-08 03:00:00|67901.8|67881.8|67884.1|67864.1|67901.8|67881.8|67873.6|67853.6|379
1728356700000|2024-10-08 03:05:00|67885.4|67865.4|67891.2|67871.2|67891.4|67871.4|67878.2|67858.2|290
1728357000000|2024-10-08 03:10:00|67891.3|67871.3|67884|67864|67898.7|67878.7|67882.3|67862.3|261
1728357300000|2024-10-08 03:15:00|67884.3|67864.3|67885.2|67865.2|67885.4|67865.4|67878.5|67858.5|278
1728357600000|2024-10-08 03:20:00|67885.1|67865.1|67891.1|67871.1|67897.3|67877.3|67884.1|67864.1|245
1728357900000|2024-10-08 03:25:00|67891.3|67871.3|67892.5|67872.5|67898.3|67878.3|67891.2|67871.2|173
1728358200000|2024-10-08 03:30:00|67892.7|67872.7|67879.9|67859.9|67893.2|67873.2|67878.2|67858.2|234
1728358500000|2024-10-08 03:35:00|67879.6|67859.6|67874.7|67854.7|67883.1|67863.1|67870.5|67850.5|157
1728358800000|2024-10-08 03:40:00|67874.8|67854.8|67876.9|67856.9|67886.6|67866.6|67874.7|67854.7|209
1728359100000|2024-10-08 03:45:00|67876.7|67856.7|67883.2|67863.2|67883.2|67863.2|67874.8|67854.8|185
1728359400000|2024-10-08 03:50:00|67883.3|67863.3|67886.9|67866.9|67891.7|67871.7|67882.9|67862.9|232
1728359700000|2024-10-08 03:55:00|67888.3|67868.3|67892.2|67872.2|67895.6|67875.6|67887.1|67867.1|185
1728360000000|2024-10-08 04:00:00|67892.3|67872.3|67887.2|67867.2|67892.4|67872.4|67879.8|67859.8|164
1728360300000|2024-10-08 04:05:00|67887|67867|67885.2|67865.2|67887|67867|67883.4|67863.4|110
1728360600000|2024-10-08 04:10:00|67884.2|67864.2|67890.3|67870.3|67891.7|67871.7|67883.5|67863.5|120
1728360900000|2024-10-08 04:15:00|67890.6|67870.6|67881.9|67861.9|67890.6|67870.6|67877.9|67857.9|87
1728361200000|2024-10-08 04:20:00|67882|67862|67883.1|67863.1|67885.6|67865.6|67881.9|67861.9|111
1728361500000|2024-10-08 04:25:00|67883.2|67863.2|67885.8|67865.8|67889|67869|67881.4|67861.4|88
1728361800000|2024-10-08 04:30:00|67885.5|67865.5|67873.8|67853.8|67887.9|67867.9|67872.8|67852.8|211
1728362100000|2024-10-08 04:35:00|67873.1|67853.1|67872|67852|67874.4|67854.4|67870|67850|167
1728362400000|2024-10-08 04:40:00|67872.1|67852.1|67866.6|67846.6|67872.9|67852.9|67866.6|67846.6|143
1728362700000|2024-10-08 04:45:00|67867.2|67847.2|67869.3|67849.3|67876.1|67856.1|67866.2|67846.2|145
1728363000000|2024-10-08 04:50:00|67869.4|67849.4|67869.2|67849.2|67869.8|67849.8|67866.1|67846.1|120
1728363300000|2024-10-08 04:55:00|67869.4|67849.4|67871.3|67851.3|67871.3|67851.3|67863.7|67843.7|109
1728363600000|2024-10-08 05:00:00|67871.4|67851.4|67881.8|67861.8|67881.8|67861.8|67869|67849|256
1728363900000|2024-10-08 05:05:00|67882|67862|67882.1|67862.1|67882.6|67862.6|67872.4|67852.4|188
1728364200000|2024-10-08 05:10:00|67884.1|67864.1|67884.8|67864.8|67888.9|67868.9|67876|67856|213
1728364500000|2024-10-08 05:15:00|67884.4|67864.4|67864.5|67844.5|67884.4|67864.4|67863.6|67843.6|259
1728364800000|2024-10-08 05:20:00|67864.2|67844.2|67876.5|67856.5|67878.6|67858.6|67863.1|67843.1|285
1728365100000|2024-10-08 05:25:00|67875.7|67855.7|67879.2|67859.2|67881.9|67861.9|67873.2|67853.2|213
1728365400000|2024-10-08 05:30:00|67879.5|67859.5|67892.4|67872.4|67895.7|67875.7|67876.8|67856.8|226
1728365700000|2024-10-08 05:35:00|67892.7|67872.7|67894.8|67874.8|67895.1|67875.1|67882.5|67862.5|296
1728366000000|2024-10-08 05:40:00|67894.7|67874.7|67889.5|67869.5|67894.7|67874.7|67882.2|67862.2|251
1728366300000|2024-10-08 05:45:00|67889.9|67869.9|67894.2|67874.2|67899.1|67879.1|67889.3|67869.3|265
1728366600000|2024-10-08 05:50:00|67893.8|67873.8|67898.6|67878.6|67901.5|67881.5|67891.6|67871.6|245
1728366900000|2024-10-08 05:55:00|67898.3|67878.3|67892.8|67872.8|67901.7|67881.7|67892.6|67872.6|263
1728367200000|2024-10-08 06:00:00|67893.2|67873.2|67886.2|67866.2|67893.5|67873.5|67868.3|67848.3|427
1728367500000|2024-10-08 06:05:00|67886.4|67866.4|67884.5|67864.5|67900.5|67880.5|67881.4|67861.4|373
1728367800000|2024-10-08 06:10:00|67884.9|67864.9|67893.1|67873.1|67894|67874|67873.8|67853.8|405
1728368100000|2024-10-08 06:15:00|67893.2|67873.2|67886.5|67866.5|67896|67876|67882.7|67862.7|404
1728368400000|2024-10-08 06:20:00|67886.7|67866.7|67894.9|67874.9|67896.9|67876.9|67883.3|67863.3|444
1728368700000|2024-10-08 06:25:00|67895.1|67875.1|67895.4|67875.4|67901|67881|67885.5|67865.5|470
1728369000000|2024-10-08 06:30:00|67895|67875|67902.6|67882.6|67909.6|67889.6|67893.7|67873.7|446
1728369300000|2024-10-08 06:35:00|67902.7|67882.7|67885.6|67865.6|67907.2|67887.2|67882.9|67862.9|383
1728369600000|2024-10-08 06:40:00|67885.7|67865.7|67870.5|67850.5|67888.5|67868.5|67869.6|67849.6|332
1728369900000|2024-10-08 06:45:00|67871.6|67851.6|67865.9|67845.9|67876.5|67856.5|67863.2|67843.2|323
1728370200000|2024-10-08 06:50:00|67866.2|67846.2|67876|67856|67887.5|67867.5|67865.7|67845.7|353
1728370500000|2024-10-08 06:55:00|67876.1|67856.1|67894.3|67874.3|67895.1|67875.1|67872.5|67852.5|333
1728370800000|2024-10-08 07:00:00|67894.2|67874.2|67913.4|67893.4|67914.8|67894.8|67886.1|67866.1|573
1728371100000|2024-10-08 07:05:00|67914.2|67894.2|67913.1|67893.1|67921.5|67901.5|67903.9|67883.9|516
1728371400000|2024-10-08 07:10:00|67913.2|67893.2|67895.4|67875.4|67919.4|67899.4|67886.5|67866.5|491
1728371700000|2024-10-08 07:15:00|67895.6|67875.6|67904.5|67884.5|67913.3|67893.3|67889.7|67869.7|471
1728372000000|2024-10-08 07:20:00|67904.4|67884.4|67916.5|67896.5|67918.2|67898.2|67902.8|67882.8|448
1728372300000|2024-10-08 07:25:00|67916.4|67896.4|67914.4|67894.4|67927|67907|67910.9|67890.9|434
1728372600000|2024-10-08 07:30:00|67914.6|67894.6|67897.6|67877.6|67917.3|67897.3|67886.5|67866.5|443
1728372900000|2024-10-08 07:35:00|67897.5|67877.5|67873.3|67853.3|67898.4|67878.4|67870.2|67850.2|449
1728373200000|2024-10-08 07:40:00|67874.7|67854.7|67841.6|67821.6|67877|67857|67841.6|67821.6|513
1728373500000|2024-10-08 07:45:00|67841.8|67821.8|67843.4|67823.4|67845.2|67825.2|67828.6|67808.6|529
1728373800000|2024-10-08 07:50:00|67843.3|67823.3|67838.4|67818.4|67845.6|67825.6|67830.1|67810.1|477
1728374100000|2024-10-08 07:55:00|67838.5|67818.5|67822.6|67807.6|67842.3|67825.1|67822.2|67807.2|448
1728374400000|2024-10-08 08:00:00|67822.5|67807.5|67829.6|67814.6|67839.9|67824.9|67820|67805|468
1728374700000|2024-10-08 08:05:00|67829.9|67814.9|67842.8|67827.8|67847|67832|67810.6|67795.6|442
1728375000000|2024-10-08 08:10:00|67841.3|67826.3|67845.7|67830.7|67850.5|67835.5|67835.1|67820.1|390
1728375300000|2024-10-08 08:15:00|67845.5|67830.5|67869.6|67854.6|67873.1|67858.1|67842.5|67827.5|279
1728375600000|2024-10-08 08:20:00|67869.2|67854.2|67855.1|67840.1|67879.4|67864.4|67853.9|67838.9|378
1728375900000|2024-10-08 08:25:00|67854.7|67839.7|67864|67849|67875.3|67860.3|67849|67834|384
1728376200000|2024-10-08 08:30:00|67864.2|67849.2|67886.7|67871.7|67899.9|67884.9|67857.7|67842.7|404
1728376500000|2024-10-08 08:35:00|67887.1|67872.1|67876.6|67861.6|67895.9|67880.9|67874.3|67859.3|316
1728376800000|2024-10-08 08:40:00|67876.7|67861.7|67871.3|67856.3|67889.8|67874.8|67871.3|67856.3|376
1728377100000|2024-10-08 08:45:00|67871.6|67856.6|67880.7|67865.7|67890.1|67875.1|67870.2|67855.2|289
1728377400000|2024-10-08 08:50:00|67880.8|67865.8|67858.4|67843.4|67884.2|67869.2|67854.6|67839.6|382
1728377700000|2024-10-08 08:55:00|67858.5|67843.5|67833.6|67818.6|67859|67844|67831.8|67816.8|393
1728378000000|2024-10-08 09:00:00|67833.8|67818.8|67836.7|67821.7|67844.1|67829.1|67827.6|67812.6|389
1728378300000|2024-10-08 09:05:00|67836.9|67821.9|67844.6|67829.6|67856|67841|67832.9|67817.9|349
1728378600000|2024-10-08 09:10:00|67844.8|67829.8|67843.9|67828.9|67857.8|67842.8|67840.9|67825.9|313
1728378900000|2024-10-08 09:15:00|67844.2|67829.2|67841.6|67826.6|67848.4|67833.4|67836.9|67821.9|354
1728379200000|2024-10-08 09:20:00|67841.3|67826.3|67863.3|67848.3|67870.5|67855.5|67840.7|67825.7|360
1728379500000|2024-10-08 09:25:00|67863.4|67848.4|67864.5|67849.5|67873.1|67858.1|67860.5|67845.5|293
1728379800000|2024-10-08 09:30:00|67864.7|67849.7|67857.3|67842.3|67870.9|67855.9|67854.2|67839.2|314
1728380100000|2024-10-08 09:35:00|67857.1|67842.1|67860.6|67845.6|67865.1|67850.1|67840.4|67825.4|351
1728380400000|2024-10-08 09:40:00|67861|67846|67869.1|67854.1|67870.9|67855.9|67858.5|67843.5|282
1728380700000|2024-10-08 09:45:00|67869.2|67854.2|67860.7|67845.7|67878|67863|67859.2|67844.2|241
1728381000000|2024-10-08 09:50:00|67862.3|67847.3|67881.8|67866.8|67882.1|67867.1|67859.7|67844.7|268
1728381300000|2024-10-08 09:55:00|67881.9|67866.9|67879.2|67864.2|67890.8|67875.8|67877.5|67862.5|245
1728381600000|2024-10-08 10:00:00|67880.2|67865.2|67864.6|67849.6|67880.8|67865.8|67857.7|67842.7|368
1728381900000|2024-10-08 10:05:00|67864.8|67849.8|67860.3|67845.3|67874.4|67859.4|67858.1|67843.1|234
1728382200000|2024-10-08 10:10:00|67860.5|67845.5|67854.5|67839.5|67863.2|67848.2|67852.2|67837.2|321
1728382500000|2024-10-08 10:15:00|67854.6|67839.6|67876.3|67861.3|67878.2|67863.2|67851.4|67836.4|274
1728382800000|2024-10-08 10:20:00|67876.4|67861.4|67866.7|67851.7|67879.4|67864.4|67857.5|67842.5|286
1728383100000|2024-10-08 10:25:00|67866.8|67851.8|67865.9|67850.9|67868.5|67853.5|67852.3|67837.3|250
1728383400000|2024-10-08 10:30:00|67866.1|67851.1|67870.8|67855.8|67876.7|67861.7|67856.4|67841.4|245
1728383700000|2024-10-08 10:35:00|67870.7|67855.7|67896.5|67881.5|67896.5|67881.5|67867.4|67852.4|295
1728384000000|2024-10-08 10:40:00|67896.3|67881.3|67906.8|67891.8|67907.4|67892.4|67893.8|67878.8|312
1728384300000|2024-10-08 10:45:00|67909.4|67894.4|67903.8|67888.8|67912.4|67897.4|67894.3|67879.3|354
1728384600000|2024-10-08 10:50:00|67903.3|67888.3|67907.8|67892.8|67907.8|67892.8|67893.7|67878.7|286
1728384900000|2024-10-08 10:55:00|67907.6|67892.6|67894.7|67879.7|67910.1|67895.1|67879.3|67864.3|395
1728385200000|2024-10-08 11:00:00|67896.4|67881.4|67891.1|67876.1|67900.6|67885.6|67883.1|67868.1|350
1728385500000|2024-10-08 11:05:00|67891.2|67876.2|67900.4|67885.4|67900.4|67885.4|67879|67864|283
1728385800000|2024-10-08 11:10:00|67900.9|67885.9|67913.4|67898.4|67919.3|67904.3|67900|67885|318
1728386100000|2024-10-08 11:15:00|67913.1|67898.1|67912.6|67897.6|67917.5|67902.5|67910.3|67895.3|269
1728386400000|2024-10-08 11:20:00|67912.4|67897.4|67912.5|67897.5|67918.1|67903.1|67909.7|67894.7|257
1728386700000|2024-10-08 11:25:00|67912.6|67897.6|67919.4|67904.4|67922.7|67907.7|67911|67896|264
1728387000000|2024-10-08 11:30:00|67919.3|67904.3|67934.9|67919.9|67935.8|67920.8|67918.7|67903.7|215
1728387300000|2024-10-08 11:35:00|67934.5|67919.5|67915.7|67900.7|67934.5|67919.5|67904.3|67889.3|260
1728387600000|2024-10-08 11:40:00|67912.4|67897.4|67911.1|67896.1|67913.4|67898.4|67903.4|67888.4|198
1728387900000|2024-10-08 11:45:00|67910.8|67895.8|67899.5|67884.5|67910.8|67895.8|67896.4|67881.4|284
1728388200000|2024-10-08 11:50:00|67899.9|67884.9|67883.7|67868.7|67904.2|67889.2|67883.1|67868.1|291
1728388500000|2024-10-08 11:55:00|67883.5|67868.5|67882.1|67867.1|67884.9|67869.9|67871|67856|488
1728388800000|2024-10-08 12:00:00|67882.3|67867.3|67881.7|67866.7|67886.1|67871.1|67869.6|67854.6|348
1728389100000|2024-10-08 12:05:00|67883.2|67868.2|67920.3|67905.3|67921.6|67906.6|67880.1|67865.1|350
1728389400000|2024-10-08 12:10:00|67920.6|67905.6|67922.3|67907.3|67931.4|67916.4|67916.1|67901.1|403
1728389700000|2024-10-08 12:15:00|67921.9|67906.9|67900.8|67885.8|67925.8|67910.8|67900|67885|364
1728390000000|2024-10-08 12:20:00|67901.6|67886.6|67918.3|67903.3|67920|67905|67897.1|67882.1|413
1728390300000|2024-10-08 12:25:00|67918.7|67903.7|67940.8|67920.8|67943.3|67928.3|67917.1|67902.1|320
1728390600000|2024-10-08 12:30:00|67940.6|67920.6|67964.2|67949.2|67967.4|67949.2|67940.6|67920.6|448
1728390900000|2024-10-08 12:35:00|67963.7|67948.7|67967.2|67952.2|67975.6|67960.6|67960.3|67945.3|474
1728391200000|2024-10-08 12:40:00|67967.3|67952.3|67961.2|67946.2|67969.8|67954.8|67953.7|67938.7|421
1728391500000|2024-10-08 12:45:00|67961.1|67946.1|67971.3|67956.3|67973.5|67958.5|67956.1|67941.1|347
1728391800000|2024-10-08 12:50:00|67971.4|67956.4|67967.9|67952.9|67974|67959|67957.8|67942.8|457
1728392100000|2024-10-08 12:55:00|67968.6|67953.6|67959.2|67944.2|67986.4|67971.4|67957.8|67942.8|424
1728392400000|2024-10-08 13:00:00|67960.2|67945.2|67939.9|67924.9|67967.3|67952.3|67936.1|67921.1|464
1728392700000|2024-10-08 13:05:00|67939.8|67924.8|67916.6|67901.6|67942.4|67927.4|67906.1|67891.1|482
1728393000000|2024-10-08 13:10:00|67916.9|67901.9|67937.2|67922.2|67947.1|67932.1|67916.7|67901.7|536
1728393300000|2024-10-08 13:15:00|67937|67922|67938.2|67923.2|67942.6|67927.6|67916.6|67901.6|511
1728393600000|2024-10-08 13:20:00|67938.5|67923.5|67919.7|67904.7|67938.8|67923.8|67915.6|67900.6|474
1728393900000|2024-10-08 13:25:00|67920.5|67905.5|67938.6|67923.6|67939.9|67924.9|67918.6|67903.6|423
1728394200000|2024-10-08 13:30:00|67939.6|67924.6|67932.7|67917.7|67946.6|67931.6|67926.1|67911.1|610
1728394500000|2024-10-08 13:35:00|67932.6|67917.6|67951.6|67936.6|67953.3|67938.3|67932.5|67917.5|529
1728394800000|2024-10-08 13:40:00|67951.2|67936.2|67933.3|67918.3|67959.1|67944.1|67933.1|67918.1|541
1728395100000|2024-10-08 13:45:00|67933.4|67918.4|67921.7|67906.7|67937.1|67922.1|67908.9|67893.9|485
1728395400000|2024-10-08 13:50:00|67921.3|67906.3|67956.5|67941.5|67962.1|67947.1|67917.5|67902.5|464
1728395700000|2024-10-08 13:55:00|67956.6|67941.6|67945.1|67930.1|67958.5|67943.5|67933.6|67918.6|512
1728396000000|2024-10-08 14:00:00|67945|67930|67942.6|67927.6|67953.8|67938.8|67936.4|67921.4|497
1728396300000|2024-10-08 14:05:00|67942.5|67927.5|67939.9|67924.9|67957.3|67942.3|67933.6|67918.6|449
1728396600000|2024-10-08 14:10:00|67940|67925|67947.7|67932.7|67952.9|67937.9|67939.6|67924.6|372
1728396900000|2024-10-08 14:15:00|67947.5|67932.5|67929.1|67914.1|67949.2|67934.2|67929.1|67914.1|416
1728397200000|2024-10-08 14:20:00|67928.8|67913.8|67937.1|67922.1|67943.1|67928.1|67921.9|67906.9|442
1728397500000|2024-10-08 14:25:00|67937|67922|67960|67945|67968.4|67953.4|67930.3|67915.3|454
1728397800000|2024-10-08 14:30:00|67961|67946|68000.3|67985.3|68003.2|67988.2|67961|67946|510
1728398100000|2024-10-08 14:35:00|68000.4|67985.4|67986.7|67971.7|68002.9|67987.9|67983.4|67968.4|512
1728398400000|2024-10-08 14:40:00|67986.9|67971.9|67995.5|67980.5|68005.9|67990.9|67985.6|67970.6|536
1728398700000|2024-10-08 14:45:00|67995.3|67980.3|67984.5|67969.5|68000.8|67985.8|67978.2|67963.2|418
1728399000000|2024-10-08 14:50:00|67985|67970|67986|67971|67996.3|67981.3|67975.9|67960.9|497
1728399300000|2024-10-08 14:55:00|67985.8|67970.8|67986.3|67971.3|67992.7|67977.7|67975.3|67960.3|619
1728399600000|2024-10-08 15:00:00|67986.2|67971.2|67996.3|67981.3|68005.8|67990.8|67977.1|67962.1|621
1728399900000|2024-10-08 15:05:00|67996.2|67981.2|67995.3|67980.3|68008.1|67993.1|67991.3|67976.3|384
1728400200000|2024-10-08 15:10:00|67995.6|67980.6|68001.2|67986.2|68012.4|67997.4|67995.6|67980.6|392
1728400500000|2024-10-08 15:15:00|68001.7|67986.7|67993.3|67978.3|68001.7|67986.7|67986.4|67971.4|374
1728400800000|2024-10-08 15:20:00|67993.1|67978.1|68018.7|68003.7|68023.8|68008.8|67991.3|67976.3|466
1728401100000|2024-10-08 15:25:00|68018.6|68003.6|68032|68017|68033.7|68018.7|68015.5|68000.5|383
1728401400000|2024-10-08 15:30:00|68031.9|68016.9|68053.9|68038.9|68054.2|68039.2|68031.8|68016.8|468
1728401700000|2024-10-08 15:35:00|68053.7|68038.7|68029.5|68014.5|68054.2|68039.2|68025.8|68010.8|493
1728402000000|2024-10-08 15:40:00|68028.3|68013.3|68032.4|68017.4|68033.5|68018.5|68017.8|68002.8|451
1728402300000|2024-10-08 15:45:00|68032.1|68017.1|68019.1|68004.1|68032.2|68017.2|68011.3|67996.3|443
1728402600000|2024-10-08 15:50:00|68019.3|68004.3|68004.3|67989.3|68020.5|68005.5|67993|67978|527
1728402900000|2024-10-08 15:55:00|68004.1|67989.1|68002.8|67987.8|68004.1|67989.1|67994|67979|367
1728403200000|2024-10-08 16:00:00|68002.6|67987.6|67993.4|67978.4|68009.1|67994.1|67990.2|67975.2|324
1728403500000|2024-10-08 16:05:00|67993.6|67978.6|67992.9|67977.9|67997.8|67982.8|67987.5|67972.5|344
1728403800000|2024-10-08 16:10:00|67992|67977|67992.1|67977.1|67999.4|67984.4|67989.3|67974.3|268
1728404100000|2024-10-08 16:15:00|67992.7|67977.7|67970.8|67955.8|67994|67979|67968.2|67953.2|311
1728404400000|2024-10-08 16:20:00|67970.6|67955.6|67966.9|67951.9|67975.2|67960.2|67965.6|67950.6|221
1728404700000|2024-10-08 16:25:00|67967.1|67952.1|67965.9|67950.9|67972.6|67957.6|67960.4|67945.4|212
1728405000000|2024-10-08 16:30:00|67965.8|67950.8|67960.3|67945.3|67971.9|67956.9|67960.1|67945.1|177
1728405300000|2024-10-08 16:35:00|67960.4|67945.4|67966.6|67951.6|67967.7|67952.7|67954.6|67939.6|240
1728405600000|2024-10-08 16:40:00|67966.5|67951.5|67971.9|67956.9|67971.9|67956.9|67958.6|67943.6|214
1728405900000|2024-10-08 16:45:00|67971.7|67956.7|67952.4|67937.4|67971.7|67956.7|67950.7|67935.7|263
1728406200000|2024-10-08 16:50:00|67953|67938|67963|67948|67964|67949|67951.8|67936.8|229
1728406500000|2024-10-08 16:55:00|67963.2|67948.2|67965.7|67950.7|67970.6|67955.6|67959.9|67944.9|256
1728406800000|2024-10-08 17:00:00|67965.8|67950.8|68000.9|67985.9|68001.5|67986.5|67965.8|67950.8|349
1728407100000|2024-10-08 17:05:00|68000.5|67985.5|68012.3|67997.3|68012.9|67997.9|67999.9|67984.9|536
1728407400000|2024-10-08 17:10:00|68012.4|67997.4|68015.6|68000.6|68021.8|68004.6|68002.3|67987.3|404
1728407700000|2024-10-08 17:15:00|68013.3|67998.3|68020|68005|68024.9|68009.9|68009.4|67994.4|325
1728408000000|2024-10-08 17:20:00|68017.1|68002.1|67993.2|67978.2|68017.9|68002.9|67989.8|67974.8|322
1728408300000|2024-10-08 17:25:00|67993.3|67978.3|67980.7|67965.7|67993.3|67978.3|67975.1|67960.1|317
1728408600000|2024-10-08 17:30:00|67980.5|67965.5|67974.1|67959.1|67981.6|67966.6|67966.3|67951.3|297
1728408900000|2024-10-08 17:35:00|67973.9|67958.9|67989|67974|67989.3|67974.3|67972.4|67957.4|364
1728409200000|2024-10-08 17:40:00|67989.2|67974.2|67972.6|67957.6|67995.5|67980.5|67971|67956|334
1728409500000|2024-10-08 17:45:00|67972.5|67957.5|67988|67973|67989.4|67974.4|67972.3|67957.3|252
1728409800000|2024-10-08 17:50:00|67987.9|67972.9|67987.2|67972.2|67991.8|67976.8|67984.9|67969.9|289
1728410100000|2024-10-08 17:55:00|67987|67972|67965.3|67950.3|67987.2|67972.2|67964.4|67949.4|342
1728410400000|2024-10-08 18:00:00|67965.1|67950.1|67965.6|67950.6|67967.9|67952.9|67957.9|67942.9|308
1728410700000|2024-10-08 18:05:00|67965.8|67950.8|67959.7|67944.7|67968.1|67953.1|67958.6|67943.6|200
1728411000000|2024-10-08 18:10:00|67959.9|67944.9|67961.8|67946.8|67962.3|67947.3|67952.7|67937.7|221
1728411300000|2024-10-08 18:15:00|67962|67947|67967.9|67952.9|67968.7|67953.7|67958.2|67943.2|190
1728411600000|2024-10-08 18:20:00|67968.1|67953.1|67971.9|67956.9|67978.7|67963.7|67965.9|67950.9|182
1728411900000|2024-10-08 18:25:00|67972.1|67957.1|67980.4|67965.4|67984.5|67969.5|67972.1|67957.1|200
1728412200000|2024-10-08 18:30:00|67980.7|67965.7|67975.6|67960.6|67986.5|67971.5|67974.3|67959.3|193
1728412500000|2024-10-08 18:35:00|67975.5|67960.5|67978.3|67963.3|67980.2|67965.2|67968.2|67953.2|182
1728412800000|2024-10-08 18:40:00|67978.4|67963.4|67992.7|67977.7|67994.2|67979.2|67975.4|67960.4|150
1728413100000|2024-10-08 18:45:00|67992.9|67977.9|67993.4|67978.4|68000.4|67985.4|67990.7|67975.7|159
1728413400000|2024-10-08 18:50:00|67993.2|67978.2|67975|67960|67993.3|67978.3|67972.1|67957.1|229
1728413700000|2024-10-08 18:55:00|67975.2|67960.2|67970|67955|67984.4|67969.4|67966.6|67951.6|329
1728414000000|2024-10-08 19:00:00|67970.1|67955.1|67974|67959|67976.6|67961.6|67963.1|67948.1|240
1728414300000|2024-10-08 19:05:00|67972.5|67957.5|67981.2|67966.2|67984.8|67969.8|67971.4|67956.4|230
1728414600000|2024-10-08 19:10:00|67981.1|67966.1|67980.3|67965.3|67982.8|67967.8|67977.5|67962.5|160
1728414900000|2024-10-08 19:15:00|67980.5|67965.5|67973.5|67958.5|67981.5|67966.5|67969.7|67954.7|156
1728415200000|2024-10-08 19:20:00|67973.8|67958.8|67964.3|67949.3|67979.9|67964.9|67964.3|67949.3|168
1728415500000|2024-10-08 19:25:00|67964.2|67949.2|67961.8|67946.8|67965.7|67950.7|67957.6|67942.6|169
1728415800000|2024-10-08 19:30:00|67962|67947|67961.7|67946.7|67974.8|67959.8|67960.7|67945.7|248
1728416100000|2024-10-08 19:35:00|67961.8|67946.8|67955.8|67940.8|67964.7|67949.7|67955.6|67940.6|165
1728416400000|2024-10-08 19:40:00|67955.7|67940.7|67951.2|67936.2|67957.8|67942.8|67950|67935|195
1728416700000|2024-10-08 19:45:00|67951.3|67936.3|67948.6|67933.6|67951.9|67936.9|67945.4|67930.4|158
1728417000000|2024-10-08 19:50:00|67948.8|67933.8|67939.3|67924.3|67950.4|67935.4|67939.1|67924.1|172
1728417300000|2024-10-08 19:55:00|67939.5|67924.5|67937.4|67922.4|67941.1|67926.1|67930.5|67915.5|222
1728417600000|2024-10-08 20:00:00|67937.5|67922.5|67943|67928|67944|67928.7|67937.5|67919.2|302
1728417900000|2024-10-08 20:05:00|67943.1|67928.1|67939.2|67924.2|67943.1|67928.1|67936.5|67920.3|180
1728418200000|2024-10-08 20:10:00|67939.3|67924.3|67935.5|67915.5|67940.1|67925.1|67935.2|67915.2|96
1728418500000|2024-10-08 20:15:00|67935.4|67915.4|67941.5|67921.5|67941.5|67921.5|67934.5|67914.5|263
1728418800000|2024-10-08 20:20:00|67941.2|67921.2|67939.8|67919.8|67941.9|67921.9|67938.3|67918.3|251
1728419100000|2024-10-08 20:25:00|67939.6|67919.6|67935.8|67915.8|67939.9|67919.9|67933|67913|269
1728419400000|2024-10-08 20:30:00|67936|67916|67937.9|67917.9|67943.4|67923.4|67934.7|67914.7|391
1728419700000|2024-10-08 20:35:00|67937.8|67917.8|67933.9|67913.9|67938|67918|67933|67913|307
1728420000000|2024-10-08 20:40:00|67933.8|67913.8|67938.7|67918.7|67941.3|67921.3|67933.7|67913.7|311
1728420300000|2024-10-08 20:45:00|67938.9|67918.9|67932.7|67912.2|67942.6|67920.8|67930.9|67910.1|252
1728420600000|2024-10-08 20:50:00|67932.8|67912.3|67932.8|67912.8|67936.8|67915.3|67929.5|67909.5|179
1728420900000|2024-10-08 20:55:00|67931|67910.7|67954.6|67883.8|67955.6|67911.5|67929.4|67883.3|249
1728421200000|2024-10-08 21:00:00|67975.7|67885.9|67993.5|67920.3|68002|67920.3|67955.1|67885.9|262
1728421500000|2024-10-08 21:05:00|67992.6|67920.2|67985|67915.6|67992.6|67920.3|67977.4|67904.1|182
1728421800000|2024-10-08 21:10:00|67985.2|67915.3|67994|67909.9|67994|67919.7|67982.3|67906.2|248
1728422100000|2024-10-08 21:15:00|67993.9|67909.2|67960.1|67910.4|67993.9|67915.7|67955.1|67906.5|280
1728422400000|2024-10-08 21:20:00|67960|67910.5|67949.7|67910.8|67960|67913|67949.3|67907.9|242
1728422700000|2024-10-08 21:25:00|67949.8|67913.9|67962|67913.6|67962|67914.5|67949.1|67910.6|221
1728423000000|2024-10-08 21:30:00|67962.1|67913.4|67959.6|67909.6|67962.9|67913.8|67957|67909.3|245
1728423300000|2024-10-08 21:35:00|67959.7|67909.5|67957.4|67910.6|67959.7|67911.2|67956.9|67908.1|267
1728423600000|2024-10-08 21:40:00|67957|67911|67945|67908.5|67957.4|67911|67944|67905.4|237
1728423900000|2024-10-08 21:45:00|67945.1|67908.6|67948.6|67912.5|67951.3|67916.6|67943.5|67907|240
1728424200000|2024-10-08 21:50:00|67948.4|67912.4|67950.5|67917.5|67953.4|67917.8|67941.2|67909.7|235
1728424500000|2024-10-08 21:55:00|67949.9|67917.3|67939.4|67915.1|67954.7|67917.6|67938.4|67907.4|287
1728424800000|2024-10-08 22:00:00|67938.1|67913.6|67935.7|67915.7|67950.9|67915.8|67931|67901.8|314
1728425100000|2024-10-08 22:05:00|67935.6|67915.6|67939.1|67916.3|67946.3|67922.2|67935.6|67913.8|206
1728425400000|2024-10-08 22:10:00|67939|67916.4|67934.4|67914.4|67940.2|67917.2|67933.9|67911.9|146
1728425700000|2024-10-08 22:15:00|67935.9|67913.9|67936.5|67916.5|67939.3|67919.3|67935.3|67913.5|160
1728426000000|2024-10-08 22:20:00|67936.3|67916.3|67939.5|67919.5|67939.9|67919.9|67936.3|67916.3|97
1728426300000|2024-10-08 22:25:00|67939.6|67919.6|67940.1|67920.1|67940.8|67920.8|67938.4|67918.4|91
1728426600000|2024-10-08 22:30:00|67940.2|67920.2|67939.8|67919.8|67941.3|67921.3|67939.6|67919.6|74
1728426900000|2024-10-08 22:35:00|67939.7|67919.7|67937|67917|67940.1|67920.1|67937|67917|29
1728427200000|2024-10-08 22:40:00|67936.7|67916.7|67936.4|67916.4|67939.6|67919.6|67936.3|67916.3|75
1728427500000|2024-10-08 22:45:00|67936.6|67916.6|67933.9|67913.9|67940.6|67920.6|67933.7|67913.7|93
1728427800000|2024-10-08 22:50:00|67934|67914|67933.5|67913.5|67934.6|67914.6|67933.3|67913.3|48
1728428100000|2024-10-08 22:55:00|67933.8|67913.8|67927.1|67907.1|67933.8|67913.8|67926.5|67906.5|80
1728428400000|2024-10-08 23:00:00|67926.7|67906.7|67943.3|67923.3|67943.3|67923.3|67925.3|67905.3|166
1728428700000|2024-10-08 23:05:00|67943.6|67923.6|67952.1|67932.1|67952.2|67932.2|67943.4|67923.4|136
1728429000000|2024-10-08 23:10:00|67952.2|67932.2|67956.2|67936.2|67956.2|67936.2|67950.2|67930.2|95
1728429300000|2024-10-08 23:15:00|67956.3|67936.3|67953|67933|67956.3|67936.3|67950|67930|103
1728429600000|2024-10-08 23:20:00|67953.1|67933.1|67954.8|67934.8|67955.2|67935.2|67952.3|67932.3|68
1728429900000|2024-10-08 23:25:00|67954.9|67934.9|67952.5|67932.5|67956|67936|67950.7|67930.7|95
1728430200000|2024-10-08 23:30:00|67952.4|67932.4|67955.1|67935.1|67955.6|67935.6|67949.4|67929.4|110
1728430500000|2024-10-08 23:35:00|67955.2|67935.2|67952.5|67932.5|67955.9|67935.9|67952.3|67932.3|66
1728430800000|2024-10-08 23:40:00|67952.7|67932.7|67948.2|67928.2|67953.6|67933.6|67947.7|67927.7|84
1728431100000|2024-10-08 23:45:00|67948|67928|67952.1|67932.1|67952.6|67932.6|67943.4|67923.4|133
1728431400000|2024-10-08 23:50:00|67952.4|67932.4|67957.8|67937.8|67958.9|67938.9|67951.8|67931.8|130
1728431700000|2024-10-08 23:55:00|67957.9|67937.9|67959|67939|67961.4|67941.4|67956|67936|125
1728432000000|2024-10-09 00:00:00|67959.3|67939.3|67954.8|67934.8|67965.9|67945.9|67951.4|67931.4|336
1728432300000|2024-10-09 00:05:00|67954.4|67934.4|67958.9|67938.9|67967.6|67947.6|67949.7|67929.7|262
1728432600000|2024-10-09 00:10:00|67959|67939|67961.9|67941.9|67967.1|67947.1|67958.2|67938.2|208
1728432900000|2024-10-09 00:15:00|67962.2|67942.2|67953.6|67933.6|67962.3|67942.3|67951.8|67931.8|214
1728433200000|2024-10-09 00:20:00|67953.1|67933.1|67952.9|67932.9|67955.3|67935.3|67949.1|67929.1|214
1728433500000|2024-10-09 00:25:00|67952.7|67932.7|67955.8|67935.8|67958.5|67938.5|67952.2|67932.2|148
1728433800000|2024-10-09 00:30:00|67958|67938|67965|67945|67966.3|67948.2|67955.3|67935.3|232
1728434100000|2024-10-09 00:35:00|67964.9|67944.9|67968.2|67948.2|67970.6|67950.6|67960.5|67940.5|194
1728434400000|2024-10-09 00:40:00|67968|67948|67960.4|67940.4|67968.1|67948.1|67955.4|67935.4|229
1728434700000|2024-10-09 00:45:00|67961|67941|67951.2|67931.2|67964.1|67944.1|67949.5|67929.5|208
1728435000000|2024-10-09 00:50:00|67951.3|67931.3|67943.8|67923.8|67952.1|67932.1|67939.4|67919.4|224
1728435300000|2024-10-09 00:55:00|67943.3|67923.3|67959.5|67939.5|67959.5|67939.5|67943.3|67923.3|170
1728435600000|2024-10-09 01:00:00|67959.2|67939.2|67955.9|67935.9|67967|67947|67948|67928|380
1728435900000|2024-10-09 01:05:00|67954.9|67934.9|67974|67954|67977.1|67957.1|67950.2|67930.2|348
1728436200000|2024-10-09 01:10:00|67974.3|67954.3|67982.2|67962.2|67982.3|67963.7|67973.3|67953.3|272
1728436500000|2024-10-09 01:15:00|67982.3|67962.3|67964.5|67944.5|67988.9|67968.9|67958.7|67938.7|340
1728436800000|2024-10-09 01:20:00|67964.7|67944.7|67967.5|67947.5|67968.5|67948.5|67953.3|67933.3|234
1728437100000|2024-10-09 01:25:00|67967.2|67947.2|67976.8|67956.8|67982.2|67962.2|67960.6|67940.6|328
1728437400000|2024-10-09 01:30:00|67976.4|67956.4|67996.6|67976.6|67996.6|67976.6|67975|67955|461
1728437700000|2024-10-09 01:35:00|67996.5|67976.5|67990|67970|67999.3|67979.8|67988.1|67968.1|381
1728438000000|2024-10-09 01:40:00|67989.8|67969.8|67975.1|67955.1|67989.8|67969.8|67973.3|67953.3|363
1728438300000|2024-10-09 01:45:00|67975.2|67955.2|67973.9|67953.9|67979.3|67959.3|67967.5|67947.5|377
1728438600000|2024-10-09 01:50:00|67973.2|67953.2|67965.2|67945.2|67976.6|67956.6|67961|67941|338
1728438900000|2024-10-09 01:55:00|67965.3|67945.3|67968.3|67948.3|67972.2|67952.2|67963.5|67943.5|317
1728439200000|2024-10-09 02:00:00|67968.5|67948.5|67977.1|67957.1|67980.1|67960.1|67967.1|67948.5|302
1728439500000|2024-10-09 02:05:00|67977.3|67957.3|67985.7|67965.7|67987.1|67969|67977.3|67957.3|335
1728439800000|2024-10-09 02:10:00|67986.1|67966.1|67978.1|67958.1|67989.6|67969.6|67976|67956|322
1728440100000|2024-10-09 02:15:00|67978.4|67958.4|67971.2|67951.2|67979.1|67959.8|67966.5|67946.5|333
1728440400000|2024-10-09 02:20:00|67971.3|67951.3|67968.5|67953.5|67977.2|67957.2|67965.6|67945.6|353
1728440700000|2024-10-09 02:25:00|67968.2|67953.2|67985.3|67965.3|67986.6|67966.6|67966.9|67946.9|315
1728441000000|2024-10-09 02:30:00|67985.4|67965.4|67984.5|67964.5|67990.1|67970.1|67976.8|67957.8|297
1728441300000|2024-10-09 02:35:00|67984.4|67964.4|67997.8|67977.8|67997.8|67977.8|67979.4|67959.4|272
1728441600000|2024-10-09 02:40:00|67997.5|67977.5|67993|67973|67998.7|67980|67990|67971.5|297
1728441900000|2024-10-09 02:45:00|67992.6|67972.6|67980.7|67960.7|67993.4|67973.4|67978.4|67958.4|272
1728442200000|2024-10-09 02:50:00|67980.8|67960.8|67980.5|67960.5|67981.6|67961.8|67970.7|67950.7|322
1728442500000|2024-10-09 02:55:00|67979.9|67959.9|67987|67967|67989.3|67969.3|67976|67957.1|283
1728442800000|2024-10-09 03:00:00|67987.1|67967.1|67990.2|67970.2|67994.7|67974.7|67983.2|67963.2|289
1728443100000|2024-10-09 03:05:00|67990.5|67970.5|67994.1|67974.1|67995.4|67975.4|67987.7|67967.7|217
1728443400000|2024-10-09 03:10:00|67994.5|67974.5|67996.7|67976.7|68000.2|67981.6|67988.3|67971.3|249
1728443700000|2024-10-09 03:15:00|67996.5|67976.5|68000.5|67980.5|68006.9|67986.9|67992.5|67973.9|296
1728444000000|2024-10-09 03:20:00|68000.6|67980.6|67992.1|67972.1|68004.7|67984.7|67992.1|67972.1|280
1728444300000|2024-10-09 03:25:00|67992|67972|67992.3|67972.3|67998.3|67978.3|67989.6|67969.6|189
1728444600000|2024-10-09 03:30:00|67992.4|67972.4|67988.7|67968.7|67997.9|67977.9|67988.4|67968.4|190
1728444900000|2024-10-09 03:35:00|67988.9|67968.9|67991.6|67971.6|67996.3|67976.3|67986.6|67966.6|261
1728445200000|2024-10-09 03:40:00|67992|67972|67992.7|67972.7|67993|67974.6|67982.7|67964.7|244
1728445500000|2024-10-09 03:45:00|67992.8|67972.8|67998.4|67978.4|68000.7|67980.7|67990.1|67970.1|238
1728445800000|2024-10-09 03:50:00|67999|67979|68003.5|67983.5|68006.3|67986.3|67995.9|67978|337
1728446100000|2024-10-09 03:55:00|68003.9|67983.9|68005.3|67985.3|68010.3|67990.3|68003.7|67983.7|225
1728446400000|2024-10-09 04:00:00|68005.4|67985.4|68006.4|67986.4|68014.7|67996.1|68000.4|67980.4|224
1728446700000|2024-10-09 04:05:00|68005.7|67985.7|68004.5|67984.5|68009.1|67989.1|68002.8|67982.8|200
1728447000000|2024-10-09 04:10:00|68003.6|67983.6|68008.8|67993.8|68013.5|67995|68003.6|67983.6|137
1728447300000|2024-10-09 04:15:00|68011.7|67991.7|68017.8|67997.8|68018.1|68000.3|68010.5|67990.5|193
1728447600000|2024-10-09 04:20:00|68018|67998|68025.5|68005.5|68026.9|68009.9|68017.5|67997.5|189
1728447900000|2024-10-09 04:25:00|68025.3|68005.3|68020.7|68000.7|68026.1|68006.1|68019.1|67999.1|162
1728448200000|2024-10-09 04:30:00|68017.7|68002.7|68026.2|68006.2|68026.9|68009.2|68015.4|67997|156
1728448500000|2024-10-09 04:35:00|68026.4|68006.4|68030|68010|68031.3|68012.3|68023.2|68005.5|152
1728448800000|2024-10-09 04:40:00|68029.9|68009.9|68032|68012|68034.3|68017.1|68029.9|68009.9|163
1728449100000|2024-10-09 04:45:00|68032.1|68012.1|68031.8|68016.8|68033.6|68016.8|68028.1|68010.4|164
1728449400000|2024-10-09 04:50:00|68031.7|68016.7|68038.7|68018.7|68038.8|68018.8|68030.1|68012|153
1728449700000|2024-10-09 04:55:00|68039|68019|68032.6|68012.6|68040|68020|68032.6|68012.6|185
1728450000000|2024-10-09 05:00:00|68032.7|68012.7|67977.7|67957.7|68032.7|68012.7|67977.7|67957.7|658
1728450300000|2024-10-09 05:05:00|67978.2|67958.2|67965.3|67945.3|67978.2|67958.2|67954.2|67934.2|458
1728450600000|2024-10-09 05:10:00|67965.2|67945.2|67985.7|67965.7|67988.6|67968.6|67964|67944|325
1728450900000|2024-10-09 05:15:00|67986.4|67966.4|67990.2|67970.2|67995.2|67975.2|67975.7|67955.7|387
1728451200000|2024-10-09 05:20:00|67990.1|67970.1|67993.4|67973.4|67999.8|67979.8|67986.3|67966.3|353
1728451500000|2024-10-09 05:25:00|67993.6|67973.6|67995.5|67975.5|67998.4|67978.4|67979|67959|392
1728451800000|2024-10-09 05:30:00|67995.8|67975.8|67990.7|67970.7|68005.1|67985.1|67983.2|67963.2|481
1728452100000|2024-10-09 05:35:00|67991.3|67971.3|67977.5|67957.5|67998.4|67978.4|67963.4|67943.4|533
1728452400000|2024-10-09 05:40:00|67978.3|67958.3|67980|67960|67985.7|67965.7|67970.5|67950.5|450
1728452700000|2024-10-09 05:45:00|67979.8|67959.8|67986.2|67966.2|67987.5|67970.6|67976.3|67958.8|415
1728453000000|2024-10-09 05:50:00|67986.1|67966.1|67979.8|67964.8|67987.3|67969.5|67973.1|67954.7|325
1728453300000|2024-10-09 05:55:00|67979.5|67964.5|67971|67951|67986.3|67969|67967.1|67950.3|350
1728453600000|2024-10-09 06:00:00|67971.9|67951.9|67986.5|67966.5|67991.8|67971.8|67970.1|67951.9|420
1728453900000|2024-10-09 06:05:00|67986.9|67966.9|67995.9|67980.9|67996.9|67981.9|67978.9|67963.1|442
1728454200000|2024-10-09 06:10:00|67996|67981|68011|67991|68011.7|67994.6|67991.3|67975.7|430
1728454500000|2024-10-09 06:15:00|68011.3|67991.3|68011.2|67996.2|68013.7|67996.2|68002.1|67987.1|365
1728454800000|2024-10-09 06:20:00|68011|67996|68011|67996|68018.5|68002.4|68008.4|67991.3|385
1728455100000|2024-10-09 06:25:00|68010.7|67995.7|68014.2|67994.2|68015.1|67998.3|68005.9|67985.9|403
1728455400000|2024-10-09 06:30:00|68014.9|67994.9|68012.1|67997.1|68023.2|68004.7|68010.1|67994.3|400
1728455700000|2024-10-09 06:35:00|68011|67996|68006.3|67991.3|68013.7|67998.2|68002.9|67987.1|362
1728456000000|2024-10-09 06:40:00|68006.8|67991.8|68016.5|68001.5|68019.2|68004.2|68002.7|67986.8|385
1728456300000|2024-10-09 06:45:00|68016.2|68001.2|68032.7|68012.7|68035.5|68018.1|68016.2|67998.5|391
1728456600000|2024-10-09 06:50:00|68030.6|68015.6|68028.5|68008.5|68034.8|68017.7|68017.4|67999.4|414
1728456900000|2024-10-09 06:55:00|68028.9|68008.9|68036.3|68016.3|68039.9|68023.1|68016.1|67999.3|482
1728457200000|2024-10-09 07:00:00|68036.4|68016.4|68051.1|68036.1|68060.7|68045.7|68027.4|68012.4|532
1728457500000|2024-10-09 07:05:00|68050.8|68035.8|68078.1|68063.1|68080.8|68065.8|68050.7|68035.7|504
1728457800000|2024-10-09 07:10:00|68078.3|68063.3|68107.2|68092.2|68109.2|68094.2|68074.9|68059.3|574
1728458100000|2024-10-09 07:15:00|68107|68092|68086.2|68071.2|68107|68092|68067.8|68052.8|471
1728458400000|2024-10-09 07:20:00|68086.1|68071.1|68066|68051|68087.2|68072.2|68064.6|68049.6|216
1728458700000|2024-10-09 07:25:00|68059.1|68044.1|68067.2|68052.2|68072.8|68057.8|68052.4|68037.4|353
1728459000000|2024-10-09 07:30:00|68067.3|68052.3|68036|68021|68079.7|68064.7|68035.7|68020.7|392
1728459300000|2024-10-09 07:35:00|68036.1|68021.1|68017.3|68002.3|68036.1|68021.1|68013.6|67998.6|380
1728459600000|2024-10-09 07:40:00|68017.5|68002.5|68042.9|68027.9|68048.6|68033.6|68017.4|68002.4|372
1728459900000|2024-10-09 07:45:00|68043.7|68028.7|68045.5|68030.5|68051.2|68036.2|68027.6|68012.6|346
1728460200000|2024-10-09 07:50:00|68045.3|68030.3|68060.9|68045.9|68063|68048|68045.2|68030.2|351
1728460500000|2024-10-09 07:55:00|68060.8|68045.8|68054.7|68039.7|68067.1|68052.1|68049|68034|370
1728460800000|2024-10-09 08:00:00|68054.6|68039.6|68049.1|68034.1|68065|68050|68042.6|68027.6|424
1728461100000|2024-10-09 08:05:00|68049.3|68034.3|68039.1|68024.1|68049.3|68034.3|68039.1|68024.1|333
1728461400000|2024-10-09 08:10:00|68038.9|68023.9|68034.1|68019.1|68046.7|68031.7|68030.2|68015.2|336
1728461700000|2024-10-09 08:15:00|68034.2|68019.2|68049.3|68034.3|68055.5|68040.5|68033.6|68018.6|328
1728462000000|2024-10-09 08:20:00|68049.2|68034.2|68045.7|68030.7|68059.1|68044.1|68039|68024|268
1728462300000|2024-10-09 08:25:00|68048.9|68033.9|68071.6|68056.6|68073.2|68058.2|68043|68028|395
1728462600000|2024-10-09 08:30:00|68071.2|68056.2|68071.6|68056.6|68080.2|68065.2|68059.9|68044.9|369
1728462900000|2024-10-09 08:35:00|68071.7|68056.7|68083.3|68068.3|68092.8|68077.8|68068.1|68053.1|304
1728463200000|2024-10-09 08:40:00|68083.4|68068.4|68080.8|68065.8|68087.6|68072.6|68075.1|68060.1|318
1728463500000|2024-10-09 08:45:00|68081|68066|68086.2|68071.2|68086.5|68071.5|68073.8|68058.8|257
1728463800000|2024-10-09 08:50:00|68086|68071|68084.4|68069.4|68098.4|68083.4|68083.8|68068.8|310
1728464100000|2024-10-09 08:55:00|68084.5|68069.5|68071.5|68056.5|68093.1|68078.1|68067.5|68052.5|300
1728464400000|2024-10-09 09:00:00|68071.1|68056.1|68059.4|68044.4|68071.2|68056.2|68046.7|68031.7|396
1728464700000|2024-10-09 09:05:00|68059.6|68044.6|68048.4|68033.4|68077.6|68062.6|68048.4|68033.4|369
1728465000000|2024-10-09 09:10:00|68048.3|68033.3|68067.7|68052.7|68071.6|68056.6|68048.1|68033.1|266
1728465300000|2024-10-09 09:15:00|68067.8|68052.8|68055.6|68040.6|68069.9|68054.9|68052.7|68037.7|341
1728465600000|2024-10-09 09:20:00|68055.4|68040.4|68046.7|68031.7|68062.4|68047.4|68041.2|68026.2|292
1728465900000|2024-10-09 09:25:00|68046.8|68031.8|68052.6|68037.6|68054.1|68039.1|68046|68031|217
1728466200000|2024-10-09 09:30:00|68052.7|68037.7|68038.8|68023.8|68053|68038|68038.2|68023.2|236
1728466500000|2024-10-09 09:35:00|68038.9|68023.9|68032.7|68017.7|68046.6|68031.6|68032.5|68017.5|261
1728466800000|2024-10-09 09:40:00|68032.6|68017.6|68036.1|68021.1|68041.8|68026.8|68025.4|68010.4|254
1728467100000|2024-10-09 09:45:00|68036.2|68021.2|68025.7|68010.7|68039.7|68024.7|68023.1|68008.1|269
1728467400000|2024-10-09 09:50:00|68025.8|68010.8|68025|68010|68030.8|68015.8|68012.8|67997.8|301
1728467700000|2024-10-09 09:55:00|68025.4|68010.4|68018.6|68003.6|68030.1|68015.1|68017.4|68002.4|277
1728468000000|2024-10-09 10:00:00|68019|68004|68021.7|68006.7|68025.1|68010.1|68009.6|67994.6|268
1728468300000|2024-10-09 10:05:00|68021.5|68006.5|68007.2|67992.2|68021.9|68006.9|68000.1|67985.1|300
1728468600000|2024-10-09 10:10:00|68007.1|67992.1|68007.3|67992.3|68009.5|67994.5|68001.9|67986.9|252
1728468900000|2024-10-09 10:15:00|68007.1|67992.1|68002.4|67987.4|68009.5|67994.5|67993.5|67978.5|273
1728469200000|2024-10-09 10:20:00|68002.2|67987.2|68004|67989|68007|67992|67999.8|67984.8|202
1728469500000|2024-10-09 10:25:00|68003.9|67988.9|68019.1|68004.1|68020|68005|68003.6|67988.6|169
1728469800000|2024-10-09 10:30:00|68018.9|68003.9|68015|68000|68022.3|68007.3|68008.3|67993.3|195
1728470100000|2024-10-09 10:35:00|68014.4|67999.4|68016|68001|68018|68003|68005.8|67990.8|144
1728470400000|2024-10-09 10:40:00|68015.8|68000.8|68032.1|68017.1|68037.8|68022.8|68015.7|68000.7|176
1728470700000|2024-10-09 10:45:00|68031.9|68016.9|68022|68007|68039.1|68024.1|68021.8|68006.8|154
1728471000000|2024-10-09 10:50:00|68022.8|68007.8|68021.2|68006.2|68027.1|68012.1|68017.5|68002.5|224
1728471300000|2024-10-09 10:55:00|68021|68006|68023.2|68008.2|68025.2|68010.2|68016.7|68001.7|206
1728471600000|2024-10-09 11:00:00|68023.3|68008.3|68032.2|68017.2|68034|68019|68020.4|68002.8|204
1728471900000|2024-10-09 11:05:00|68032.3|68017.3|68033.5|68018.5|68033.5|68018.5|68017.9|68002.9|223
1728472200000|2024-10-09 11:10:00|68033.8|68018.8|68034.6|68019.6|68037|68022|68027.4|68012.4|241
1728472500000|2024-10-09 11:15:00|68034.7|68019.7|68025.1|68010.1|68035|68020|68018.4|68003.4|253
1728472800000|2024-10-09 11:20:00|68024.8|68009.8|68022.1|68007.1|68024.9|68009.9|68016.6|68001.6|216
1728473100000|2024-10-09 11:25:00|68021.9|68006.9|68043|68028|68043.4|68028.4|68021.9|68006.9|268
1728473400000|2024-10-09 11:30:00|68043.3|68028.3|68045.9|68030.9|68057.3|68042.3|68039.4|68024.4|303
1728473700000|2024-10-09 11:35:00|68045.7|68030.7|68039.1|68024.1|68046.4|68031.4|68039.1|68024.1|204
1728474000000|2024-10-09 11:40:00|68039|68024|68068.3|68053.3|68068.3|68053.3|68034.2|68019.2|316
1728474300000|2024-10-09 11:45:00|68068.6|68053.6|68071.5|68056.5|68073.1|68058.1|68060.6|68045.6|334
1728474600000|2024-10-09 11:50:00|68071.4|68056.4|68075.3|68060.3|68078.2|68063.2|68070.3|68055.3|290
1728474900000|2024-10-09 11:55:00|68075.1|68060.1|68096.1|68081.1|68096.2|68081.2|68074.5|68059.5|437
1728475200000|2024-10-09 12:00:00|68096.6|68081.6|68070.1|68055.1|68096.6|68081.6|68065.3|68050.3|338
1728475500000|2024-10-09 12:05:00|68070|68055|68076.5|68061.5|68077.7|68062.7|68067.2|68052.2|257
1728475800000|2024-10-09 12:10:00|68076.8|68061.8|68082.2|68067.2|68087.3|68072.3|68070.7|68055.7|268
1728476100000|2024-10-09 12:15:00|68081.8|68066.8|68082.9|68067.9|68084|68069|68070.5|68055.5|338
1728476400000|2024-10-09 12:20:00|68082.8|68067.8|68083.5|68068.5|68092.3|68077.3|68080.4|68065.4|322
1728476700000|2024-10-09 12:25:00|68083.4|68068.4|68095.1|68080.1|68100.7|68085.7|68081.4|68066.4|348
1728477000000|2024-10-09 12:30:00|68094.7|68079.7|68082.1|68067.1|68106|68091|68081.8|68066.8|328
1728477300000|2024-10-09 12:35:00|68081.7|68066.7|68082.7|68067.7|68086.4|68071.4|68068.9|68053.9|272
1728477600000|2024-10-09 12:40:00|68082.9|68067.9|68082|68067|68096.5|68081.5|68078.8|68063.8|265
1728477900000|2024-10-09 12:45:00|68082.1|68067.1|68073.1|68058.1|68093.4|68078.4|68073.1|68058.1|276
1728478200000|2024-10-09 12:50:00|68073.3|68058.3|68084.1|68069.1|68087.5|68072.5|68070.2|68055.2|342
1728478500000|2024-10-09 12:55:00|68084.3|68069.3|68081.4|68066.4|68102|68087|68075.4|68060.4|402
1728478800000|2024-10-09 13:00:00|68081.3|68066.3|68096.2|68081.2|68099.5|68084.5|68071.7|68056.7|377
1728479100000|2024-10-09 13:05:00|68095|68080|68104|68089|68105.9|68090.9|68086.3|68071.3|352
1728479400000|2024-10-09 13:10:00|68104.6|68089.6|68100.6|68085.6|68107.7|68092.7|68099.7|68084.7|292
1728479700000|2024-10-09 13:15:00|68100.4|68085.4|68140.2|68125.2|68145.1|68130.1|68096.2|68081.2|454
1728480000000|2024-10-09 13:20:00|68139.9|68124.9|68114.9|68099.9|68139.9|68124.9|68111.6|68096.6|381
1728480300000|2024-10-09 13:25:00|68113.4|68098.4|68109.9|68094.9|68115|68100|68103.8|68088.8|380
1728480600000|2024-10-09 13:30:00|68110.1|68095.1|68104.9|68089.9|68112.5|68097.5|68094.7|68079.7|464
1728480900000|2024-10-09 13:35:00|68105.1|68090.1|68095.1|68080.1|68109.6|68094.6|68094|68079|419
1728481200000|2024-10-09 13:40:00|68095.9|68080.9|68075.9|68060.9|68096.7|68081.7|68073.2|68058.2|461
1728481500000|2024-10-09 13:45:00|68075|68060|68091.9|68076.9|68094.2|68079.2|68074.2|68059.2|421
1728481800000|2024-10-09 13:50:00|68092|68077|68112.8|68097.8|68116.3|68101.3|68084.4|68069.4|471
1728482100000|2024-10-09 13:55:00|68112.7|68097.7|68107.7|68087.7|68112.9|68097.9|68087.2|68072.2|513
1728482400000|2024-10-09 14:00:00|68107.8|68087.8|68121.2|68106.2|68122.4|68107.4|68106.7|68087.8|421
1728482700000|2024-10-09 14:05:00|68119.9|68104.9|68107.7|68092.7|68141.4|68126.4|68107.4|68091|455
1728483000000|2024-10-09 14:10:00|68107.4|68092.4|68078.3|68063.3|68107.6|68092.4|68065.7|68050.7|509
1728483300000|2024-10-09 14:15:00|68078.2|68063.2|68082.5|68067.5|68088.8|68073.8|68076.6|68061.6|494
1728483600000|2024-10-09 14:20:00|68082.6|68067.6|68117.2|68102.2|68117.5|68102.5|68076.5|68061.5|509
1728483900000|2024-10-09 14:25:00|68117.3|68102.3|68105.9|68090.9|68134|68119|68105.1|68090.1|575
1728484200000|2024-10-09 14:30:00|68106.1|68091.1|68120.8|68105.8|68125.2|68110.2|68102.3|68087.3|532
1728484500000|2024-10-09 14:35:00|68120.9|68105.9|68138.4|68123.4|68138.4|68123.4|68120.7|68105.7|470
1728484800000|2024-10-09 14:40:00|68138.3|68123.3|68158.8|68143.8|68162|68147|68135.6|68120.6|493
1728485100000|2024-10-09 14:45:00|68158.2|68143.2|68167.1|68152.1|68191.8|68176.8|68158.2|68143.2|600
1728485400000|2024-10-09 14:50:00|68167|68152|68143.2|68128.2|68168.8|68152|68140.2|68125.2|609
1728485700000|2024-10-09 14:55:00|68143.5|68128.5|68133.8|68118.8|68153.3|68138.3|68133|68118|518
1728486000000|2024-10-09 15:00:00|68134|68119|68139.7|68124.7|68139.7|68124.7|68125.3|68110.3|464
1728486300000|2024-10-09 15:05:00|68139.9|68124.9|68096.2|68081.2|68141.4|68126.4|68096.2|68081.2|499
1728486600000|2024-10-09 15:10:00|68096.7|68081.7|68095.3|68080.3|68106|68091|68086.4|68071.4|468
1728486900000|2024-10-09 15:15:00|68095.4|68080.4|68090.5|68075.5|68105.2|68090.2|68088.8|68073.8|404
1728487200000|2024-10-09 15:20:00|68090.6|68075.6|68100.5|68085.5|68105.9|68090.9|68082.3|68067.3|409
1728487500000|2024-10-09 15:25:00|68100.4|68085.4|68096.7|68081.7|68100.4|68085.4|68081.2|68066.2|450
1728487800000|2024-10-09 15:30:00|68096.9|68081.9|68121.3|68106.3|68124|68109|68096.9|68081.9|397
1728488100000|2024-10-09 15:35:00|68121.2|68106.2|68099.9|68084.9|68124.8|68109.8|68099.6|68084.6|363
1728488400000|2024-10-09 15:40:00|68100.1|68085.1|68103|68088|68117.1|68102.1|68096.8|68081.8|359
1728488700000|2024-10-09 15:45:00|68102.8|68087.8|68109.4|68094.4|68114.8|68099.8|68102.4|68087.4|310
1728489000000|2024-10-09 15:50:00|68110.6|68095.6|68115.6|68100.6|68117.9|68102.9|68105.2|68090.2|318
1728489300000|2024-10-09 15:55:00|68115.7|68100.7|68115.4|68100.4|68126.9|68111.9|68107.9|68092.9|387
1728489600000|2024-10-09 16:00:00|68117|68102|68139.9|68124.9|68141.3|68126.3|68116.8|68101.8|361
1728489900000|2024-10-09 16:05:00|68139.7|68124.7|68143.4|68128.4|68146.8|68131.8|68133.2|68118.2|282
1728490200000|2024-10-09 16:10:00|68143.3|68128.3|68137.1|68122.1|68145.7|68130.7|68133.1|68118.1|232
1728490500000|2024-10-09 16:15:00|68136.9|68121.9|68124.5|68109.5|68137.1|68122.1|68119|68104|284
1728490800000|2024-10-09 16:20:00|68124.6|68109.6|68137.3|68122.3|68141.3|68126.3|68123.7|68108.7|245
1728491100000|2024-10-09 16:25:00|68137.2|68122.2|68135.1|68120.1|68138.6|68123.6|68127.5|68112.5|261
1728491400000|2024-10-09 16:30:00|68136.2|68121.2|68142.5|68127.5|68153.9|68138.9|68135.4|68120.4|236
1728491700000|2024-10-09 16:35:00|68142.3|68127.3|68148.6|68133.6|68149.8|68134.8|68139.2|68124.2|172
1728492000000|2024-10-09 16:40:00|68148.5|68133.5|68149.6|68134.6|68155.8|68140.8|68141.8|68126.8|184
1728492300000|2024-10-09 16:45:00|68150.2|68135.2|68168.2|68153.2|68177.8|68162.8|68150.2|68135.2|254
1728492600000|2024-10-09 16:50:00|68168.3|68153.3|68181.3|68166.3|68183.8|68168.8|68161.8|68146.8|317
1728492900000|2024-10-09 16:55:00|68181.5|68166.5|68176.6|68161.6|68184.2|68169.2|68165.1|68150.1|325
1728493200000|2024-10-09 17:00:00|68176.5|68161.5|68193.7|68178.7|68196.4|68181.4|68171.4|68156.4|328
1728493500000|2024-10-09 17:05:00|68193.5|68178.5|68190.6|68175.6|68197.7|68182.7|68184.4|68169.4|230
1728493800000|2024-10-09 17:10:00|68190.8|68175.8|68200.1|68185.1|68200.1|68185.1|68185|68170|214
1728494100000|2024-10-09 17:15:00|68200.7|68185.7|68196|68181|68202.8|68187.8|68195|68180|229
1728494400000|2024-10-09 17:20:00|68196.7|68181.7|68197.6|68182.6|68206.6|68191.6|68194.7|68179.7|256
1728494700000|2024-10-09 17:25:00|68197.8|68182.8|68202.7|68187.7|68209|68191|68197.8|68182.8|179
1728495000000|2024-10-09 17:30:00|68202.6|68187.6|68197.5|68182.5|68204.2|68189.2|68194|68176.9|187
1728495300000|2024-10-09 17:35:00|68197.8|68182.8|68198|68183|68203.6|68188.6|68196.4|68181.4|184
1728495600000|2024-10-09 17:40:00|68197.9|68182.9|68196.2|68176.2|68202.6|68183.1|68190.2|68175.2|189
1728495900000|2024-10-09 17:45:00|68196.1|68176.1|68199.4|68184.4|68202.3|68187.3|68191.1|68171.1|158
1728496200000|2024-10-09 17:50:00|68199.6|68184.6|68205.7|68190.7|68205.7|68190.7|68198.5|68183.5|189
1728496500000|2024-10-09 17:55:00|68205.9|68190.9|68210.5|68157.3|68210.5|68191|68187.8|68157.3|264
1728496800000|2024-10-09 18:00:00|68209.9|68156.3|68188.7|68173.7|68212.5|68185.4|68187|68148.4|398
1728497100000|2024-10-09 18:05:00|68188.3|68173.3|68195.4|68180.4|68202.4|68187.4|68185.3|68170.3|237
1728497400000|2024-10-09 18:10:00|68195.2|68180.2|68200.7|68185.7|68210.1|68195.1|68192.2|68177.2|222
1728497700000|2024-10-09 18:15:00|68201.1|68186.1|68198.1|68183.1|68208.7|68193.7|68195.9|68180.9|228
1728498000000|2024-10-09 18:20:00|68198.2|68183.2|68189.8|68174.8|68202.3|68187.3|68188.5|68173.5|213
1728498300000|2024-10-09 18:25:00|68189.7|68174.7|68175|68160|68189.7|68174.7|68171.7|68156.7|266
1728498600000|2024-10-09 18:30:00|68175.1|68160.1|68188.8|68173.8|68190.3|68175.3|68173.8|68158.8|246
1728498900000|2024-10-09 18:35:00|68188.9|68173.9|68179.9|68164.9|68189.8|68174.8|68171.7|68156.7|194
1728499200000|2024-10-09 18:40:00|68179.8|68164.8|68183.6|68168.6|68190.2|68175.2|68176.9|68161.9|249
1728499500000|2024-10-09 18:45:00|68183.5|68168.5|68195.7|68180.7|68195.9|68180.9|68174.7|68159.7|183
1728499800000|2024-10-09 18:50:00|68195.8|68180.8|68204.9|68189.9|68207.1|68192.1|68195.7|68180.7|190
1728500100000|2024-10-09 18:55:00|68205.1|68190.1|68208.9|68193.9|68211.3|68196.3|68201.5|68186.5|266
1728500400000|2024-10-09 19:00:00|68208.7|68193.7|68201.4|68186.4|68209.3|68194.3|68198.8|68183.8|206
1728500700000|2024-10-09 19:05:00|68201.5|68186.5|68207.1|68192.1|68208.4|68193.4|68193.8|68178.8|156
1728501000000|2024-10-09 19:10:00|68207|68192|68189.6|68174.6|68207.2|68192.2|68180.7|68165.7|238
1728501300000|2024-10-09 19:15:00|68189.7|68174.7|68180.3|68165.3|68190.1|68175.1|68180|68165|161
1728501600000|2024-10-09 19:20:00|68180.2|68165.2|68181.2|68166.2|68187.1|68172.1|68180.2|68165.2|202
1728501900000|2024-10-09 19:25:00|68181.4|68166.4|68187.6|68172.6|68191.6|68176.6|68180.6|68165.6|143
1728502200000|2024-10-09 19:30:00|68187.5|68172.5|68193.3|68178.3|68200.4|68185.4|68183.2|68168.2|222
1728502500000|2024-10-09 19:35:00|68193.5|68178.5|68200.4|68185.4|68200.4|68185.4|68190.2|68175.2|158
1728502800000|2024-10-09 19:40:00|68200.6|68185.6|68203.5|68188.5|68206.2|68191.2|68200.6|68185.6|128
1728503100000|2024-10-09 19:45:00|68203.6|68188.6|68204|68189|68207|68192|68201.2|68186.2|134
1728503400000|2024-10-09 19:50:00|68203.7|68188.7|68200.1|68185.1|68205.2|68190.2|68199.6|68184.6|158
1728503700000|2024-10-09 19:55:00|68200|68185|68197.7|68182.7|68200.3|68185.3|68191|68173.7|193
1728504000000|2024-10-09 20:00:00|68197.4|68182.4|68200|68185|68202.8|68187.8|68194.5|68179.5|144
1728504300000|2024-10-09 20:05:00|68199.9|68184.9|68203.5|68188.5|68204.4|68189.4|68198.4|68183.4|138
1728504600000|2024-10-09 20:10:00|68203.4|68188.4|68202.1|68187.1|68206.3|68191.3|68201.4|68186.4|108
1728504900000|2024-10-09 20:15:00|68202.2|68187.2|68200.1|68180.1|68202.7|68187.7|68197.2|68179.8|78
1728505200000|2024-10-09 20:20:00|68200|68180|68198.3|68178.3|68203.3|68186.1|68197.6|68178.1|99
1728505500000|2024-10-09 20:25:00|68198.1|68178.1|68198.3|68183.3|68201.2|68185.5|68193.8|68175.9|85
1728505800000|2024-10-09 20:30:00|68198.6|68183.6|68208|68188|68208.3|68191.1|68197.4|68182.4|171
1728506100000|2024-10-09 20:35:00|68207.9|68187.9|68202|68182|68208.7|68188.7|68200.3|68180.3|185
1728506400000|2024-10-09 20:40:00|68201.9|68181.9|68195.9|68175.9|68202|68182|68195.4|68175.4|131
1728506700000|2024-10-09 20:45:00|68196|68176|68196.7|68176.7|68200.5|68180.5|68195.8|68175.8|130
1728507000000|2024-10-09 20:50:00|68196.4|68176.4|68189|68169|68201.5|68181.5|68183.4|68163.4|187
1728507300000|2024-10-09 20:55:00|68188.8|68168.8|68200.7|68163.3|68200.7|68169.8|68184|68163.3|183
1728507600000|2024-10-09 21:00:00|68205.2|68163|68206.6|68159.4|68206.9|68165.5|68199.1|68156|15
1728507900000|2024-10-09 21:05:00|68206.1|68158.8|68204.3|68153.1|68210.2|68167|68202.7|68150.5|57
1728508200000|2024-10-09 21:10:00|68204.4|68153.3|68203.2|68153.4|68204.5|68155.4|68202.4|68153|59
1728508500000|2024-10-09 21:15:00|68203.6|68153|68198.7|68165.9|68206.5|68165.9|68194.9|68151.6|110
1728508800000|2024-10-09 21:20:00|68198.6|68166.1|68204.7|68152.5|68206.2|68166.2|68198|68152.5|153
1728509100000|2024-10-09 21:25:00|68204.8|68152.3|68204.4|68154.7|68205.2|68155.8|68202.6|68152.3|119
1728509400000|2024-10-09 21:30:00|68203|68154.9|68197.5|68154|68203.9|68155.8|68197.5|68153.2|155
1728509700000|2024-10-09 21:35:00|68198.5|68154.7|68195|68156.5|68199.1|68156.6|68194.6|68152.4|158
1728510000000|2024-10-09 21:40:00|68194.9|68156.3|68183.2|68163.2|68196.4|68164.7|68182.9|68153.1|244
1728510300000|2024-10-09 21:45:00|68183.1|68161.8|68183.2|68136|68195.7|68164.6|68181.5|68124.3|235
1728510600000|2024-10-09 21:50:00|68183.5|68136.3|68184.4|68138.2|68186.1|68139.6|68182|68134.6|201
1728510900000|2024-10-09 21:55:00|68184.3|68138.4|68184.6|68147.9|68190.3|68149|68175.6|68130.8|207
1728511200000|2024-10-09 22:00:00|68183.2|68149|68177.8|68153.1|68187.6|68155.5|68171.8|68136.1|315
1728511500000|2024-10-09 22:05:00|68178.3|68153|68186.8|68162.6|68188.6|68164.2|68176.3|68152|231
1728511800000|2024-10-09 22:10:00|68187.6|68162.9|68197.9|68176.9|68201.3|68177.6|68187.2|68162.9|223
1728512100000|2024-10-09 22:15:00|68199.1|68176|68191.6|68171.6|68199.1|68178.4|68190.2|68170.1|208
1728512400000|2024-10-09 22:20:00|68191.7|68171.7|68192.3|68172.3|68195.3|68175.3|68187.9|68167.9|141
1728512700000|2024-10-09 22:25:00|68192.4|68172.4|68187.2|68167.2|68193.3|68173.3|68187.1|68167.1|118
1728513000000|2024-10-09 22:30:00|68187.3|68167.3|68183.1|68163.1|68189|68169|68183.1|68163.1|108
1728513300000|2024-10-09 22:35:00|68183|68163|68180.5|68160.5|68185.7|68165.7|68180.4|68160.4|103
1728513600000|2024-10-09 22:40:00|68180.4|68160.4|68182.1|68162.1|68184.5|68164.5|68179.5|68159.5|88
1728513900000|2024-10-09 22:45:00|68181.9|68161.9|68182.5|68162.5|68185|68165|68181.5|68161.5|73
1728514200000|2024-10-09 22:50:00|68182.4|68162.4|68183.6|68163.6|68183.7|68163.7|68181.4|68161.4|38
1728514500000|2024-10-09 22:55:00|68183.8|68163.8|68182|68162|68185.3|68165.3|68182|68162|36
1728514800000|2024-10-09 23:00:00|68182.6|68162.6|68192.2|68172.2|68194.2|68174.2|68182.6|68162.6|136
1728515100000|2024-10-09 23:05:00|68192.1|68172.1|68188.7|68168.7|68192.2|68172.2|68188.6|68168.6|103
1728515400000|2024-10-09 23:10:00|68188.6|68168.6|68183.5|68163.5|68188.6|68168.6|68181.7|68161.7|117
1728515700000|2024-10-09 23:15:00|68182.9|68162.9|68182.4|68162.4|68183.9|68163.9|68181.6|68161.6|64
1728516000000|2024-10-09 23:20:00|68182.5|68162.5|68185.8|68165.8|68187.8|68167.8|68182.4|68162.4|91
1728516300000|2024-10-09 23:25:00|68185.6|68165.6|68184.1|68164.1|68187.5|68167.5|68182.6|68162.6|101
1728516600000|2024-10-09 23:30:00|68184.2|68164.2|68181.2|68161.2|68187.7|68167.7|68181.2|68161.2|102
1728516900000|2024-10-09 23:35:00|68181.3|68161.3|68179.1|68159.1|68182.3|68162.3|68175.6|68157.4|72
1728517200000|2024-10-09 23:40:00|68179|68159|68177.4|68157.4|68183.2|68163.2|68173.5|68153.5|131
1728517500000|2024-10-09 23:45:00|68177.2|68157.2|68179.8|68159.8|68182.8|68162.8|68175.4|68155.4|127
1728517800000|2024-10-09 23:50:00|68179.6|68159.6|68178.3|68158.3|68181.3|68161.3|68173.6|68153.6|138
1728518100000|2024-10-09 23:55:00|68178.2|68158.2|68178.7|68158.7|68183|68163|68175.7|68155.7|160
1728518400000|2024-10-10 00:00:00|68177.8|68157.8|68176.6|68156.6|68182|68162|68171.1|68151.1|286
1728518700000|2024-10-10 00:05:00|68176.7|68156.7|68179.3|68159.3|68179.9|68159.9|68173|68153|210
1728519000000|2024-10-10 00:10:00|68179.5|68159.5|68176.1|68156.1|68182.3|68162.3|68172.6|68152.6|229
1728519300000|2024-10-10 00:15:00|68176.3|68156.3|68183.8|68163.8|68187.2|68167.2|68175.8|68155.8|218
1728519600000|2024-10-10 00:20:00|68183.9|68163.9|68183.3|68163.3|68185.5|68165.5|68177.5|68157.5|184
1728519900000|2024-10-10 00:25:00|68183.2|68163.2|68175.9|68155.9|68192.4|68172.4|68174.5|68154.5|231
1728520200000|2024-10-10 00:30:00|68176.2|68156.2|68185.8|68165.8|68185.8|68165.8|68175|68155|206
1728520500000|2024-10-10 00:35:00|68185.9|68165.9|68179.6|68159.6|68186.2|68166.2|68173.1|68156.2|220
1728520800000|2024-10-10 00:40:00|68178.2|68158.2|68179.1|68159.1|68184.3|68165.9|68174.9|68154.9|207
1728521100000|2024-10-10 00:45:00|68179.3|68159.3|68171.4|68151.4|68179.9|68161.7|68171.1|68151.2|182
1728521400000|2024-10-10 00:50:00|68171.6|68151.6|68178|68163|68182.3|68164.3|68171.5|68151.5|250
1728521700000|2024-10-10 00:55:00|68176|68161|68185.5|68165.5|68189|68171.8|68175.9|68157.9|182
1728522000000|2024-10-10 01:00:00|68187.7|68167.7|68167.5|68147.5|68189.6|68172.8|68166.3|68147.2|308
1728522300000|2024-10-10 01:05:00|68167.4|68147.4|68171|68151|68174.3|68154.3|68162.7|68142.7|257
1728522600000|2024-10-10 01:10:00|68171.2|68151.2|68158.8|68138.8|68172.1|68152.1|68152.5|68132.5|209
1728522900000|2024-10-10 01:15:00|68159|68139|68158.9|68138.9|68165.1|68145.1|68152.2|68132.2|238
1728523200000|2024-10-10 01:20:00|68159.3|68139.3|68165.9|68145.9|68167.8|68147.8|68156.2|68138.1|233
1728523500000|2024-10-10 01:25:00|68166.5|68146.5|68173.5|68153.5|68176.6|68156.6|68165.2|68145.2|222
1728523800000|2024-10-10 01:30:00|68173.6|68153.6|68162.8|68142.8|68175.6|68155.6|68161.8|68141.8|374
1728524100000|2024-10-10 01:35:00|68163|68143|68162.7|68142.7|68167.7|68147.7|68159.2|68139.2|334
1728524400000|2024-10-10 01:40:00|68162.8|68142.8|68155.9|68135.9|68162.8|68142.8|68146.4|68126.4|319
1728524700000|2024-10-10 01:45:00|68155.6|68135.6|68152.9|68132.9|68159.4|68139.7|68149.6|68131|329
1728525000000|2024-10-10 01:50:00|68152.8|68132.8|68169.1|68149.1|68169.1|68151|68149.4|68129.4|323
1728525300000|2024-10-10 01:55:00|68169.3|68149.3|68165.4|68145.4|68172|68152|68159.4|68142.5|317
1728525600000|2024-10-10 02:00:00|68165.3|68150.3|68162.7|68142.7|68169.2|68150.8|68156|68137.1|292
1728525900000|2024-10-10 02:05:00|68162.5|68142.5|68182.5|68162.5|68184.4|68164.8|68159.6|68139.9|289
1728526200000|2024-10-10 02:10:00|68182.3|68162.3|68187.5|68167.5|68190.7|68171.5|68178.5|68160.5|316
1728526500000|2024-10-10 02:15:00|68187.7|68167.7|68174|68154|68189|68169|68169.8|68152|303
1728526800000|2024-10-10 02:20:00|68174.1|68154.1|68167.5|68147.5|68174.6|68154.6|68163.4|68143.4|294
1728527100000|2024-10-10 02:25:00|68167.1|68147.1|68164.1|68144.1|68169.8|68149.8|68160.4|68142.5|217
1728527400000|2024-10-10 02:30:00|68164|68144|68153.7|68133.7|68164.5|68144.7|68150.3|68131.9|319
1728527700000|2024-10-10 02:35:00|68155.5|68135.5|68160.7|68140.7|68162.2|68142.5|68149.7|68129.7|286
1728528000000|2024-10-10 02:40:00|68160.5|68140.5|68157|68142|68163.3|68143.3|68153.7|68136.1|258
1728528300000|2024-10-10 02:45:00|68156.8|68141.8|68160.3|68140.3|68160.7|68143.1|68153.6|68135.6|269
1728528600000|2024-10-10 02:50:00|68160.4|68140.4|68162.4|68142.4|68168.2|68151.2|68159.7|68139.7|260
1728528900000|2024-10-10 02:55:00|68162.6|68142.6|68171.5|68151.5|68171.5|68151.5|68162.6|68142.6|244
1728529200000|2024-10-10 03:00:00|68171.9|68151.9|68169.2|68149.2|68174.8|68155.2|68166.7|68148.7|238
1728529500000|2024-10-10 03:05:00|68169.5|68149.5|68158.7|68138.7|68171.9|68153.5|68157.4|68137.4|257
1728529800000|2024-10-10 03:10:00|68158.2|68138.2|68163|68143|68164.9|68144.9|68156.5|68138.2|197
1728530100000|2024-10-10 03:15:00|68163.2|68143.2|68149.1|68129.1|68163.2|68143.2|68144.9|68127.4|185
1728530400000|2024-10-10 03:20:00|68149.3|68129.3|68162.4|68142.4|68163|68145.1|68149.3|68129.3|231
1728530700000|2024-10-10 03:25:00|68162.5|68142.5|68163|68143|68165.9|68146.2|68159.2|68139.2|229
1728531000000|2024-10-10 03:30:00|68163.2|68143.2|68162.2|68142.2|68171.8|68151.8|68161.5|68141.5|193
1728531300000|2024-10-10 03:35:00|68163.2|68143.2|68162.5|68142.5|68166.9|68148.2|68161.8|68141.8|173
1728531600000|2024-10-10 03:40:00|68162.7|68142.7|68161.7|68146.7|68170.3|68150.3|68161.5|68142.7|156
1728531900000|2024-10-10 03:45:00|68162|68147|68162.5|68142.5|68165.6|68148.2|68157.8|68140|122
1728532200000|2024-10-10 03:50:00|68162.7|68142.7|68169.3|68149.3|68169.9|68150.9|68159|68141.5|126
1728532500000|2024-10-10 03:55:00|68169.2|68149.2|68159.9|68144.9|68169.2|68151.6|68159.7|68144.7|152
1728532800000|2024-10-10 04:00:00|68159.8|68144.8|68162.1|68142.1|68163|68145.6|68152.6|68136.6|165
1728533100000|2024-10-10 04:05:00|68159.4|68144.4|68162.2|68147.2|68165.9|68148.1|68159.4|68142|80
1728533400000|2024-10-10 04:10:00|68162.4|68147.4|68156.3|68141.3|68165.1|68148.2|68155.9|68140.9|89
1728533700000|2024-10-10 04:15:00|68156.4|68141.4|68162.7|68142.7|68162.7|68147.1|68155.8|68140.3|105
1728534000000|2024-10-10 04:20:00|68162.5|68142.5|68162.2|68147.2|68163.4|68147.2|68159.3|68140.2|68
1728534300000|2024-10-10 04:25:00|68162.3|68147.3|68167.9|68147.9|68167.9|68148.4|68158.4|68140.4|138
1728534600000|2024-10-10 04:30:00|68165.4|68150.4|68180.2|68165.2|68184.4|68165.2|68165.4|68148.5|201
1728534900000|2024-10-10 04:35:00|68180.4|68165.4|68183.3|68168.3|68183.4|68168.4|68178.8|68160.9|188
1728535200000|2024-10-10 04:40:00|68183.4|68168.4|68184.1|68164.1|68186.1|68171.1|68179.2|68161.4|166
1728535500000|2024-10-10 04:45:00|68184.4|68164.4|68191.2|68176.2|68193.7|68176.6|68184|68164.3|143
1728535800000|2024-10-10 04:50:00|68191.1|68176.1|68179.1|68164.1|68194|68176.1|68177.5|68162.5|146
1728536100000|2024-10-10 04:55:00|68178.7|68163.7|68176|68161|68179.8|68164.8|68173.5|68158.4|180
1728536400000|2024-10-10 05:00:00|68175.8|68160.8|68176.8|68161.8|68180.4|68163.8|68166.3|68150.8|258
1728536700000|2024-10-10 05:05:00|68176.6|68161.6|68184.6|68169.6|68187.1|68169.8|68175.3|68160.3|199
1728537000000|2024-10-10 05:10:00|68183.4|68168.4|68180.3|68160.3|68188.5|68172.8|68175.6|68160.3|186
1728537300000|2024-10-10 05:15:00|68179.9|68159.9|68185.8|68170.8|68188.6|68173.6|68177.7|68159|162
1728537600000|2024-10-10 05:20:00|68186|68171|68199.9|68179.9|68199.9|68182.2|68186|68169.4|199
1728537900000|2024-10-10 05:25:00|68201|68181|68182.5|68167.5|68201.2|68184.2|68182.5|68167.5|279
1728538200000|2024-10-10 05:30:00|68182.2|68167.2|68187.2|68172.2|68191.5|68172.3|68181.2|68165.9|226
1728538500000|2024-10-10 05:35:00|68187|68172|68187.5|68172.5|68191.6|68176.3|68181.6|68166.6|171
1728538800000|2024-10-10 05:40:00|68187.6|68172.6|68178.7|68163.7|68188.4|68173.4|68177.8|68162.8|198
1728539100000|2024-10-10 05:45:00|68179.1|68164.1|68179.2|68159.2|68184.9|68166.5|68174.3|68154.3|210
1728539400000|2024-10-10 05:50:00|68178.8|68158.8|68188|68168|68194.5|68174.5|68178.8|68158.8|251
1728539700000|2024-10-10 05:55:00|68188.3|68168.3|68194.5|68174.5|68195.3|68176.1|68184.2|68167.8|255
1728540000000|2024-10-10 06:00:00|68196.5|68176.5|68206.8|68191.8|68211.5|68192|68196.5|68176.5|397
1728540300000|2024-10-10 06:05:00|68206.4|68191.4|68203.8|68188.8|68211.2|68194.5|68202.7|68185.8|317
1728540600000|2024-10-10 06:10:00|68203.7|68188.7|68197.5|68182.5|68207.8|68192.1|68189.9|68173.6|336
1728540900000|2024-10-10 06:15:00|68197.9|68182.9|68200.5|68185.5|68204.5|68189.5|68195.5|68180.5|285
1728541200000|2024-10-10 06:20:00|68201.1|68186.1|68181|68166|68202|68187|68180.5|68165.5|238
1728541500000|2024-10-10 06:25:00|68181.1|68166.1|68177.2|68162.2|68191|68176|68176|68161|323
1728541800000|2024-10-10 06:30:00|68177|68162|68179.5|68164.5|68189.1|68174.1|68177|68162|319
1728542100000|2024-10-10 06:35:00|68179.2|68164.2|68180.6|68165.6|68183.7|68168.7|68168.7|68151.9|296
1728542400000|2024-10-10 06:40:00|68181.1|68166.1|68199.8|68184.8|68200.9|68185.9|68177.4|68162.4|287
1728542700000|2024-10-10 06:45:00|68199.9|68184.9|68191.8|68176.8|68200.9|68185.9|68189.9|68174.9|306
1728543000000|2024-10-10 06:50:00|68191.9|68176.9|68200.9|68185.9|68200.9|68185.9|68185.4|68170.4|334
1728543300000|2024-10-10 06:55:00|68200.5|68185.5|68207.5|68187.5|68208.8|68190.9|68186.3|68171.3|508
1728543600000|2024-10-10 07:00:00|68208.1|68188.1|68211.7|68196.7|68219.4|68204.4|68201.7|68185.9|488
1728543900000|2024-10-10 07:05:00|68212.2|68197.2|68195.5|68180.5|68215|68200|68195.5|68180.5|352
1728544200000|2024-10-10 07:10:00|68196.2|68181.2|68209.9|68194.9|68216.1|68201.1|68194.1|68179.1|432
1728544500000|2024-10-10 07:15:00|68209.6|68194.6|68218.4|68203.4|68225.2|68210.2|68208.2|68193.2|344
1728544800000|2024-10-10 07:20:00|68218.5|68203.5|68222.8|68207.8|68223|68208|68209.9|68194.9|337
1728545100000|2024-10-10 07:25:00|68222.9|68207.9|68215.1|68200.1|68228.6|68213.6|68212.5|68197.5|322
1728545400000|2024-10-10 07:30:00|68214.1|68199.1|68195.4|68180.4|68221.1|68206.1|68191.6|68176.6|461
1728545700000|2024-10-10 07:35:00|68195.3|68180.3|68188.1|68173.1|68199.8|68184.8|68183.7|68168.7|350
1728546000000|2024-10-10 07:40:00|68187.2|68172.2|68175.1|68160.1|68187.4|68172.4|68171.8|68154.8|405
1728546300000|2024-10-10 07:45:00|68175|68160|68179.9|68164.9|68188.7|68173.7|68166.5|68151.5|303
1728546600000|2024-10-10 07:50:00|68180|68165|68194|68179|68206.5|68191.5|68177.9|68162.9|380
1728546900000|2024-10-10 07:55:00|68194.1|68179.1|68201.3|68186.3|68206.2|68191.2|68184.1|68169.1|373
1728547200000|2024-10-10 08:00:00|68199.1|68184.1|68199|68184|68209.9|68194.9|68193.7|68178.7|383
1728547500000|2024-10-10 08:05:00|68199.3|68184.3|68232.4|68217.4|68232.4|68217.4|68190.2|68175.2|389
1728547800000|2024-10-10 08:10:00|68232.5|68217.5|68244.5|68229.5|68254.1|68239.1|68232.5|68217.5|399
1728548100000|2024-10-10 08:15:00|68244.7|68229.7|68254.6|68239.6|68258.4|68243.4|68239.3|68224.3|428
1728548400000|2024-10-10 08:20:00|68254.5|68239.5|68242.4|68227.4|68254.5|68239.5|68242.3|68227.3|371
1728548700000|2024-10-10 08:25:00|68242.5|68227.5|68231.3|68216.3|68246.4|68231.4|68222.8|68207.8|348
1728549000000|2024-10-10 08:30:00|68231.4|68216.4|68222.4|68207.4|68235.8|68220.8|68222.1|68207.1|223
1728549300000|2024-10-10 08:35:00|68222.5|68207.5|68216|68201|68226.2|68211.2|68210.2|68195.2|297
1728549600000|2024-10-10 08:40:00|68215.9|68200.9|68221.3|68206.3|68222.9|68207.9|68214.4|68199.4|275
1728549900000|2024-10-10 08:45:00|68221.7|68206.7|68225.1|68210.1|68228.5|68213.5|68216.6|68201.6|298
1728550200000|2024-10-10 08:50:00|68224.6|68209.6|68226.7|68211.7|68230.3|68215.3|68224.4|68209.4|308
1728550500000|2024-10-10 08:55:00|68228|68213|68229.3|68214.3|68230.6|68215.6|68226.3|68211.3|278
1728550800000|2024-10-10 09:00:00|68229.1|68214.1|68240.2|68225.2|68241.8|68226.8|68228.9|68213.9|272
1728551100000|2024-10-10 09:05:00|68239.9|68224.9|68245.5|68230.5|68253.2|68238.2|68239.9|68224.9|288
1728551400000|2024-10-10 09:10:00|68245.4|68230.4|68250.5|68235.5|68260.4|68245.4|68244|68229|275
1728551700000|2024-10-10 09:15:00|68250.1|68235.1|68235.7|68220.7|68261.3|68246.3|68235.7|68220.7|248
1728552000000|2024-10-10 09:20:00|68235.6|68220.6|68234.1|68219.1|68241.3|68226.3|68233|68218|229
1728552300000|2024-10-10 09:25:00|68234.2|68219.2|68237.8|68222.8|68238|68223|68229.8|68214.8|254
1728552600000|2024-10-10 09:30:00|68237.6|68222.6|68230.5|68215.5|68242.4|68227.4|68229.4|68214.4|331
1728552900000|2024-10-10 09:35:00|68230.6|68215.6|68229.6|68214.6|68234.9|68219.9|68224|68209|249
1728553200000|2024-10-10 09:40:00|68229.5|68214.5|68234.6|68219.6|68240|68225|68228.1|68213.1|244
1728553500000|2024-10-10 09:45:00|68234.7|68219.7|68244.9|68229.9|68248.3|68233.3|68234.4|68219.4|202
1728553800000|2024-10-10 09:50:00|68244.3|68229.3|68235.8|68220.8|68244.6|68229.6|68231.6|68216.6|291
1728554100000|2024-10-10 09:55:00|68236|68221|68224.4|68209.4|68236|68221|68222.3|68207.3|302
1728554400000|2024-10-10 10:00:00|68224.6|68209.6|68220.6|68205.6|68226.1|68211.1|68218.2|68202.1|175
1728554700000|2024-10-10 10:05:00|68220.7|68205.7|68230.2|68215.2|68230.2|68215.2|68220.5|68205.5|182
1728555000000|2024-10-10 10:10:00|68230.5|68215.5|68234.2|68219.2|68241.3|68226.3|68228.3|68213.3|208
1728555300000|2024-10-10 10:15:00|68234|68219|68230.7|68215.7|68238.4|68223.4|68227.4|68212.4|238
1728555600000|2024-10-10 10:20:00|68230.8|68215.8|68228.5|68213.5|68235.1|68220.1|68227.1|68212.1|191
1728555900000|2024-10-10 10:25:00|68228.2|68213.2|68224.9|68204.9|68235.7|68220.7|68224|68204.9|232
1728556200000|2024-10-10 10:30:00|68225|68205|68204.2|68189.2|68225|68205|68196|68176|251
1728556500000|2024-10-10 10:35:00|68203.2|68188.2|68211|68191|68216.7|68201.7|68202.1|68185.1|275
1728556800000|2024-10-10 10:40:00|68211.1|68191.1|68216.2|68196.2|68216.2|68196.2|68201.9|68184|277
1728557100000|2024-10-10 10:45:00|68216.4|68196.4|68220.7|68205.7|68222.4|68207.4|68214.5|68195.8|220
1728557400000|2024-10-10 10:50:00|68220.6|68205.6|68205.9|68190.9|68220.7|68205.7|68205.7|68190.7|223
1728557700000|2024-10-10 10:55:00|68205.7|68190.7|68190.3|68175.3|68205.7|68190.7|68186.5|68171.5|415
1728558000000|2024-10-10 11:00:00|68189.7|68174.7|68194.7|68179.7|68198.1|68183.1|68187.1|68172.1|313
1728558300000|2024-10-10 11:05:00|68195.1|68180.1|68197.8|68182.8|68198.4|68183.4|68190.1|68175.1|212
1728558600000|2024-10-10 11:10:00|68197.7|68182.7|68206.3|68191.3|68206.6|68191.6|68195.4|68180.4|231
1728558900000|2024-10-10 11:15:00|68206.5|68191.5|68219|68204|68219|68204|68203.1|68188.1|283
1728559200000|2024-10-10 11:20:00|68219.1|68204.1|68228.5|68213.5|68228.5|68213.5|68210.7|68195.7|318
1728559500000|2024-10-10 11:25:00|68228.8|68213.8|68222.9|68202.9|68233.5|68218.5|68222.9|68202.9|235
1728559800000|2024-10-10 11:30:00|68222.8|68202.8|68222.4|68207.4|68228.1|68212.6|68211.8|68196.8|279
1728560100000|2024-10-10 11:35:00|68222.5|68207.5|68247.7|68232.7|68267.7|68251.8|68222|68207|448
1728560400000|2024-10-10 11:40:00|68247.8|68232.8|68254.8|68239.8|68259.5|68244.5|68244.8|68229.8|365
1728560700000|2024-10-10 11:45:00|68254.6|68239.6|68256.5|68241.5|68259.2|68244.2|68250|68235|255
1728561000000|2024-10-10 11:50:00|68256.3|68241.3|68238.5|68223.5|68256.4|68241.3|68234.7|68219.7|308
1728561300000|2024-10-10 11:55:00|68238.3|68223.3|68244.5|68229.5|68244.5|68229.5|68230.5|68215.5|403
1728561600000|2024-10-10 12:00:00|68244.4|68229.4|68230.2|68215.2|68250.4|68235.4|68228.4|68213.4|433
1728561900000|2024-10-10 12:05:00|68230.4|68215.4|68243.6|68228.6|68246.7|68231.7|68230.4|68212.8|395
1728562200000|2024-10-10 12:10:00|68244.1|68229.1|68238.9|68223.9|68245.8|68230.8|68231.8|68216.8|339
1728562500000|2024-10-10 12:15:00|68239|68224|68240.3|68225.3|68241.5|68226.5|68223.3|68208.3|376
1728562800000|2024-10-10 12:20:00|68241.3|68226.3|68246|68231|68253|68238|68229.3|68214.3|531
1728563100000|2024-10-10 12:25:00|68246.1|68231.1|68272.1|68190|68272.1|68231.6|68227.3|68190|501
1728563400000|2024-10-10 12:30:00|68280.8|68181.8|68158.8|68142.1|68427.4|68328.4|68096.7|68059.3|1160
1728563700000|2024-10-10 12:35:00|68157.4|68141.2|68268.6|68253.6|68268.6|68253.6|68146.4|68127.4|1050
1728564000000|2024-10-10 12:40:00|68269.1|68254.1|68233.1|68218.1|68288.1|68273.1|68226.9|68209.1|1011
1728564300000|2024-10-10 12:45:00|68232.9|68217.9|68167|68152|68232.9|68217.9|68166.6|68151.6|905
1728564600000|2024-10-10 12:50:00|68167.2|68152.2|68159.6|68144.6|68177.5|68162.5|68134.4|68119.4|925
1728564900000|2024-10-10 12:55:00|68159|68144|68166.4|68151.4|68178.4|68163.4|68131.9|68116.9|874
1728565200000|2024-10-10 13:00:00|68166.5|68151.5|68136.9|68121.9|68197.3|68182.3|68132.4|68117.4|829
1728565500000|2024-10-10 13:05:00|68136.7|68121.7|68147.6|68132.6|68185.5|68170.5|68134.4|68119.4|789
1728565800000|2024-10-10 13:10:00|68147.9|68132.9|68185.2|68170.2|68191.3|68176.3|68147.4|68132.4|739
1728566100000|2024-10-10 13:15:00|68184.8|68169.8|68145|68130|68191.6|68176.6|68132.9|68117.9|740
1728566400000|2024-10-10 13:20:00|68144.8|68129.8|68143.6|68128.6|68164|68149|68138.6|68123.6|685
1728566700000|2024-10-10 13:25:00|68143.9|68128.9|68162.4|68147.4|68165.1|68150.1|68134.3|68119.3|645
1728567000000|2024-10-10 13:30:00|68162.3|68147.3|68187.9|68172.9|68191.6|68176.6|68157.1|68142.1|744
1728567300000|2024-10-10 13:35:00|68188.4|68173.4|68201.6|68186.6|68208.1|68193.1|68173.7|68158.7|713
1728567600000|2024-10-10 13:40:00|68201.5|68186.5|68217.2|68202.2|68218.7|68203.7|68167.3|68152.3|695
1728567900000|2024-10-10 13:45:00|68216.9|68201.9|68194.8|68179.8|68233.8|68216.9|68188.5|68173.5|752
1728568200000|2024-10-10 13:50:00|68194.7|68179.7|68181.2|68166.2|68210.1|68195.1|68178.3|68163.3|746
1728568500000|2024-10-10 13:55:00|68181.9|68166.9|68212.9|68197.9|68222.8|68207.8|68177.5|68162.5|723
1728568800000|2024-10-10 14:00:00|68212.5|68197.5|68215.5|68200.5|68215.7|68200.7|68181.9|68166.9|765
1728569100000|2024-10-10 14:05:00|68215.2|68200.2|68244.3|68229.3|68251.1|68236.1|68206.6|68191.6|713
1728569400000|2024-10-10 14:10:00|68243.7|68228.7|68220|68205|68245.8|68230.8|68201.2|68186.2|751
1728569700000|2024-10-10 14:15:00|68220.9|68205.9|68239|68224|68242.7|68227.7|68208.3|68193.3|746
1728570000000|2024-10-10 14:20:00|68238.8|68223.8|68259|68244|68266.3|68251.3|68226.7|68211.7|683
1728570300000|2024-10-10 14:25:00|68259.1|68244.1|68306.5|68291.5|68306.5|68291.5|68258.9|68243.9|612
1728570600000|2024-10-10 14:30:00|68306.2|68291.2|68332.5|68317.5|68346.2|68331.2|68302|68287|649
1728570900000|2024-10-10 14:35:00|68332.7|68317.7|68346.2|68331.2|68351.4|68336.4|68320.6|68305.6|698
1728571200000|2024-10-10 14:40:00|68344.9|68329.9|68341.9|68326.9|68364.4|68349.4|68331.6|68314.9|606
1728571500000|2024-10-10 14:45:00|68342.1|68327.1|68329.1|68314.1|68356.5|68341.5|68326.1|68311.1|648
1728571800000|2024-10-10 14:50:00|68328.9|68313.9|68302.8|68287.8|68333.7|68318.7|68301.7|68286.7|615
1728572100000|2024-10-10 14:55:00|68304.9|68289.9|68314.1|68299.1|68317.8|68302.8|68297.8|68282.8|704
1728572400000|2024-10-10 15:00:00|68314|68299|68324|68309|68328.9|68313.9|68294.7|68279.7|635
1728572700000|2024-10-10 15:05:00|68324.1|68309.1|68331|68316|68348.6|68333.6|68309.7|68294.7|587
1728573000000|2024-10-10 15:10:00|68331.2|68316.2|68305.6|68290.6|68331.9|68316.9|68304.4|68289.4|570
1728573300000|2024-10-10 15:15:00|68304.5|68289.5|68284.7|68269.7|68315.2|68300.2|68280.9|68265.9|580
1728573600000|2024-10-10 15:20:00|68284.9|68269.9|68293.6|68278.6|68304.7|68289.7|68282.8|68267.8|501
1728573900000|2024-10-10 15:25:00|68292.8|68277.8|68285.9|68270.9|68297.1|68282.1|68280.2|68265.2|523
1728574200000|2024-10-10 15:30:00|68286|68271|68298.3|68283.3|68308.3|68293.3|68284.5|68269.5|412
1728574500000|2024-10-10 15:35:00|68299.4|68284.4|68269.6|68254.6|68299.7|68284.7|68267.4|68252.4|422
1728574800000|2024-10-10 15:40:00|68269.7|68254.7|68281.2|68266.2|68283.8|68268.8|68269.7|68254.7|377
1728575100000|2024-10-10 15:45:00|68281.1|68266.1|68287.2|68272.2|68290.1|68275.1|68277.6|68262.6|364
1728575400000|2024-10-10 15:50:00|68287.4|68272.4|68287|68272|68292.4|68277.4|68281|68266|380
1728575700000|2024-10-10 15:55:00|68287.2|68272.2|68300.1|68285.1|68304.7|68287.6|68282.7|68267.7|309
1728576000000|2024-10-10 16:00:00|68300|68285|68289.2|68274.2|68300.7|68285.7|68283.2|68264.7|430
1728576300000|2024-10-10 16:05:00|68289|68274|68295.8|68280.8|68298|68283|68285|68270|314
1728576600000|2024-10-10 16:10:00|68296.7|68281.7|68284.7|68269.7|68297.6|68282.6|68279.9|68264.9|356
1728576900000|2024-10-10 16:15:00|68284.4|68269.4|68294.8|68279.8|68294.8|68279.8|68279.8|68264.8|338
1728577200000|2024-10-10 16:20:00|68295|68280|68294.7|68279.7|68301.5|68286.5|68293.6|68278.6|232
1728577500000|2024-10-10 16:25:00|68294.6|68279.6|68289|68274|68296.5|68281.5|68282.7|68265.3|341
1728577800000|2024-10-10 16:30:00|68288.9|68273.9|68295.7|68280.7|68301.2|68285.7|68288.9|68273.9|274
1728578100000|2024-10-10 16:35:00|68295.6|68280.6|68301.1|68286.1|68303.8|68288.8|68293|68278|281
1728578400000|2024-10-10 16:40:00|68300.9|68285.9|68322.7|68307.7|68322.7|68307.7|68297.5|68282.5|413
1728578700000|2024-10-10 16:45:00|68322.2|68307.2|68425.2|68410.2|68426.3|68411.3|68313.6|68298.6|717
1728579000000|2024-10-10 16:50:00|68427.7|68412.7|68426.6|68406.6|68436|68419.6|68402.8|68382.8|690
1728579300000|2024-10-10 16:55:00|68427.2|68407.2|68420.7|68400.7|68436.2|68421.2|68409.6|68394.1|550
1728579600000|2024-10-10 17:00:00|68419.5|68399.5|68428.8|68413.8|68430.6|68415.6|68401.3|68382.3|606
1728579900000|2024-10-10 17:05:00|68429.3|68414.3|68443.5|68428.5|68453.8|68438.8|68427.5|68412.5|572
1728580200000|2024-10-10 17:10:00|68443.2|68428.2|68448.8|68433.8|68452.9|68437.9|68432.1|68417.1|494
1728580500000|2024-10-10 17:15:00|68448.7|68433.7|68408.8|68393.8|68449.5|68434.5|68408.8|68391.8|446
1728580800000|2024-10-10 17:20:00|68409.5|68394.5|68374.2|68359.2|68409.5|68394.5|68367.1|68348.7|427
1728581100000|2024-10-10 17:25:00|68374.1|68359.1|68359.9|68344.9|68381.7|68366.7|68355|68340|315
1728581400000|2024-10-10 17:30:00|68359.8|68344.8|68349.8|68334.8|68359.8|68344.8|68338.5|68323.5|394
1728581700000|2024-10-10 17:35:00|68349.9|68334.9|68338.1|68323.1|68350.3|68335.3|68337.4|68322.4|404
1728582000000|2024-10-10 17:40:00|68338|68323|68340.8|68325.8|68345.6|68330.6|68336.9|68321.9|317
1728582300000|2024-10-10 17:45:00|68340.9|68325.9|68328|68313|68346.2|68331.2|68327.2|68312.2|277
1728582600000|2024-10-10 17:50:00|68327.4|68312.4|68346.1|68331.1|68355.1|68340.1|68327.4|68312.4|325
1728582900000|2024-10-10 17:55:00|68345.9|68330.9|68336.4|68321.4|68346.3|68331.3|68331.3|68316.3|322
1728583200000|2024-10-10 18:00:00|68336.6|68321.6|68333.2|68318.2|68341.9|68326.9|68328|68313|309
1728583500000|2024-10-10 18:05:00|68333|68318|68323|68308|68334.7|68319.7|68321.9|68306.9|194
1728583800000|2024-10-10 18:10:00|68323.2|68308.2|68306.6|68291.6|68323.8|68308.8|68298.1|68283.1|312
1728584100000|2024-10-10 18:15:00|68306.8|68291.8|68327.5|68307.5|68328.3|68312.4|68305.3|68290.3|233
1728584400000|2024-10-10 18:20:00|68327.7|68307.7|68327.3|68312.3|68331.4|68312.3|68322.5|68305.1|226
1728584700000|2024-10-10 18:25:00|68327.4|68312.4|68317.9|68302.9|68327.4|68312.4|68316.9|68301.9|235
1728585000000|2024-10-10 18:30:00|68318|68303|68311.8|68296.8|68319.2|68304.2|68305.4|68290.4|221
1728585300000|2024-10-10 18:35:00|68312|68297|68295.9|68280.9|68315.4|68300.4|68293.6|68278.6|255
1728585600000|2024-10-10 18:40:00|68296|68281|68305.6|68290.6|68307.5|68292.5|68289.9|68274.9|308
1728585900000|2024-10-10 18:45:00|68305.8|68290.8|68305|68290|68315.6|68300.6|68301.4|68286.4|266
1728586200000|2024-10-10 18:50:00|68305.3|68290.3|68318.7|68303.7|68323.2|68308.2|68305.3|68290.3|297
1728586500000|2024-10-10 18:55:00|68318.5|68303.5|68317.8|68302.8|68324.9|68309.9|68314.2|68299.2|248
1728586800000|2024-10-10 19:00:00|68318.1|68303.1|68305.6|68290.6|68323.5|68308.5|68304.8|68289.8|269
1728587100000|2024-10-10 19:05:00|68305.8|68290.8|68307.8|68292.8|68308.3|68293.3|68298.4|68283.4|274
1728587400000|2024-10-10 19:10:00|68307.7|68292.7|68299.3|68284.3|68307.8|68292.8|68295.1|68280.1|196
1728587700000|2024-10-10 19:15:00|68299.7|68284.7|68297.2|68282.2|68300.3|68285.3|68293.3|68278.3|208
1728588000000|2024-10-10 19:20:00|68297.1|68282.1|68282|68267|68297.1|68282.1|68279.7|68264.7|210
1728588300000|2024-10-10 19:25:00|68282.2|68267.2|68289|68274|68293.9|68278.9|68282.2|68267.2|190
1728588600000|2024-10-10 19:30:00|68288.8|68273.8|68280.6|68265.6|68289.2|68274.2|68276.7|68261.7|261
1728588900000|2024-10-10 19:35:00|68280.5|68265.5|68276.4|68261.4|68280.5|68265.5|68274.2|68259.2|231
1728589200000|2024-10-10 19:40:00|68275.9|68260.9|68265.6|68250.6|68276.8|68261.8|68261.4|68246.4|188
1728589500000|2024-10-10 19:45:00|68266.1|68251.1|68259|68244|68268.2|68253.2|68256.7|68241.7|227
1728589800000|2024-10-10 19:50:00|68258.9|68243.9|68249.2|68234.2|68258.9|68243.9|68249.2|68234.2|309
1728590100000|2024-10-10 19:55:00|68249.4|68234.4|68241.4|68226.4|68252.5|68237.5|68241.2|68222.7|291
1728590400000|2024-10-10 20:00:00|68241.2|68226.2|68232.4|68217.4|68241.9|68226.6|68226.5|68211.5|216
1728590700000|2024-10-10 20:05:00|68232.2|68217.2|68226.1|68211.1|68239.3|68224.3|68225.6|68210.6|91
1728591000000|2024-10-10 20:10:00|68226.5|68211.5|68231.1|68216.1|68231.7|68216.7|68226.5|68210.2|69
1728591300000|2024-10-10 20:15:00|68231.3|68216.3|68236.5|68221.5|68238.7|68223.7|68229.7|68213.9|117
1728591600000|2024-10-10 20:20:00|68236.6|68221.6|68235.4|68215.4|68237.9|68222.4|68230.7|68214.1|106
1728591900000|2024-10-10 20:25:00|68235.3|68215.3|68227|68207|68237.6|68217.6|68222.2|68202.2|114
1728592200000|2024-10-10 20:30:00|68227.1|68207.1|68231.8|68211.8|68236.5|68216.5|68226.9|68206.9|105
1728592500000|2024-10-10 20:35:00|68231.9|68211.9|68242|68222|68242.1|68222.1|68231.5|68211.5|81
1728592800000|2024-10-10 20:40:00|68242.1|68222.1|68238.1|68218.1|68243.8|68223.8|68233.2|68213.2|92
1728593100000|2024-10-10 20:45:00|68238.3|68218.3|68230.2|68210.2|68238.4|68218.4|68229.3|68208.8|75
1728593400000|2024-10-10 20:50:00|68230.1|68210.1|68230.4|68210.4|68233.2|68212.4|68228.7|68208.7|91
1728593700000|2024-10-10 20:55:00|68229.7|68209.7|68260.4|68161.4|68260.4|68211.6|68225.8|68160|184
1728594000000|2024-10-10 21:00:00|68253.8|68182.6|68346.3|68247.3|68346.3|68247.3|68253.5|68161.4|14
1728594300000|2024-10-10 21:05:00|68344|68245|68260.6|68198.9|68344|68245|68254.1|68175.3|118
1728594600000|2024-10-10 21:10:00|68260.5|68198.8|68258.2|68203.7|68267.3|68203.7|68256.2|68194.3|114
1728594900000|2024-10-10 21:15:00|68258.1|68203.6|68259.4|68200.5|68260.6|68204|68257.6|68199.5|114
1728595200000|2024-10-10 21:20:00|68259.5|68200.6|68259.5|68204.6|68261.3|68204.7|68257.9|68199|134
1728595500000|2024-10-10 21:25:00|68260.7|68205|68259|68205.6|68260.7|68207.4|68257.3|68203.7|145
1728595800000|2024-10-10 21:30:00|68259.6|68205.2|68251.3|68209.2|68259.6|68209.2|68247.2|68201.6|222
1728596100000|2024-10-10 21:35:00|68251.2|68209.3|68245.4|68206.5|68252.2|68210.2|68245.1|68204.9|232
1728596400000|2024-10-10 21:40:00|68245.2|68206.6|68244.5|68206.4|68249.3|68208.9|68244.4|68205.5|160
1728596700000|2024-10-10 21:45:00|68245.3|68205.5|68242.9|68209.2|68247|68209.3|68241.2|68205.2|173
1728597000000|2024-10-10 21:50:00|68241.9|68209.3|68242.8|68207.6|68243.4|68209.3|68238.7|68205.4|144
1728597300000|2024-10-10 21:55:00|68242.9|68208.1|68233.5|68205|68249.7|68208.1|68232.8|68188.7|150
1728597600000|2024-10-10 22:00:00|68233.6|68208.4|68244.5|68221.9|68248.3|68223|68232.8|68198|262
1728597900000|2024-10-10 22:05:00|68244.4|68221.8|68244|68219.4|68253.7|68229.6|68241.7|68219.3|170
1728598200000|2024-10-10 22:10:00|68243.9|68221.5|68240.8|68220.8|68243.9|68221.8|68239.3|68218.3|125
1728598500000|2024-10-10 22:15:00|68240.9|68220.9|68242.6|68222.6|68243.2|68223.1|68238.2|68218.2|135
1728598800000|2024-10-10 22:20:00|68242.7|68222.7|68246.7|68226.7|68246.7|68226.7|68241.2|68221.2|140
1728599100000|2024-10-10 22:25:00|68246.8|68226.8|68245.5|68225.5|68247|68227|68244.2|68224.2|134
1728599400000|2024-10-10 22:30:00|68245.2|68225.2|68244.3|68224.3|68245.6|68225.6|68243.7|68223.7|111
1728599700000|2024-10-10 22:35:00|68244.4|68224.4|68246|68226|68247|68227|68244|68224|92
1728600000000|2024-10-10 22:40:00|68245.8|68225.8|68243.2|68223.2|68247.1|68227.1|68242.2|68222.2|110
1728600300000|2024-10-10 22:45:00|68243.1|68223.1|68242.1|68222.1|68243.5|68223.5|68241.4|68221.4|84
1728600600000|2024-10-10 22:50:00|68242|68222|68248|68228|68248.8|68228.8|68241.7|68221.7|106
1728600900000|2024-10-10 22:55:00|68248.1|68228.1|68244.4|68224.4|68248.8|68228.8|68243.5|68223.5|102
1728601200000|2024-10-10 23:00:00|68244.3|68224.3|68248.5|68228.5|68253|68233|68242.2|68222.2|156
1728601500000|2024-10-10 23:05:00|68248.4|68228.4|68244.4|68224.4|68248.4|68228.4|68243.5|68223.5|73
1728601800000|2024-10-10 23:10:00|68244|68224|68246.4|68226.4|68247.1|68227.1|68243.9|68223.9|117
1728602100000|2024-10-10 23:15:00|68247|68227|68244.5|68224.5|68247|68227|68243.1|68223.1|105
1728602400000|2024-10-10 23:20:00|68244.4|68224.4|68252.9|68232.9|68253|68233|68243.7|68223.7|133
1728602700000|2024-10-10 23:25:00|68253|68233|68249.5|68229.5|68253.3|68233.3|68248.6|68228.6|81
1728603000000|2024-10-10 23:30:00|68249.6|68229.6|68243.5|68223.5|68250.4|68230.4|68243.4|68223.4|89
1728603300000|2024-10-10 23:35:00|68243.4|68223.4|68246.7|68226.7|68246.7|68226.7|68243.3|68223.3|75
1728603600000|2024-10-10 23:40:00|68246|68226|68243|68223|68249.9|68229.9|68243|68223|73
1728603900000|2024-10-10 23:45:00|68243.5|68223.5|68243.4|68223.4|68249.3|68229.3|68241.7|68221.7|108
1728604200000|2024-10-10 23:50:00|68243.6|68223.6|68243.8|68223.8|68249.8|68229.8|68243.2|68223.2|103
1728604500000|2024-10-10 23:55:00|68243.7|68223.7|68246.5|68226.5|68249.1|68229.1|68242.7|68222.7|84
1728604800000|2024-10-11 00:00:00|68246.8|68226.8|68250.7|68230.7|68250.8|68230.8|68238.5|68218.5|317
1728605100000|2024-10-11 00:05:00|68252.2|68232.2|68249.6|68229.6|68255.1|68235.1|68249.2|68229.2|167
1728605400000|2024-10-11 00:10:00|68249.7|68229.7|68245.5|68225.5|68250.9|68230.9|68243.1|68223.1|192
1728605700000|2024-10-11 00:15:00|68245.7|68225.7|68243.5|68223.5|68250.3|68230.3|68242.5|68222.5|188
1728606000000|2024-10-11 00:20:00|68243.6|68223.6|68235.4|68215.4|68248.6|68228.6|68234.9|68214.9|209
1728606300000|2024-10-11 00:25:00|68235.3|68215.3|68243.2|68223.2|68244.4|68224.4|68231.3|68211.3|185
1728606600000|2024-10-11 00:30:00|68243.1|68223.1|68240.4|68220.4|68245.9|68225.9|68238.2|68218.2|187
1728606900000|2024-10-11 00:35:00|68240.5|68220.5|68243.7|68223.7|68245.9|68225.9|68233.5|68213.5|178
1728607200000|2024-10-11 00:40:00|68243.6|68223.6|68241.7|68221.7|68245.3|68226.3|68236.8|68216.8|161
1728607500000|2024-10-11 00:45:00|68241.8|68221.8|68241.8|68221.8|68243.9|68223.9|68237.1|68217.1|157
1728607800000|2024-10-11 00:50:00|68241.9|68221.9|68221.3|68201.3|68244.3|68224.3|68220.9|68200.9|234
1728608100000|2024-10-11 00:55:00|68220.5|68200.5|68222.5|68202.5|68228.3|68208.3|68219.5|68199.5|306
1728608400000|2024-10-11 01:00:00|68222.3|68202.3|68235.5|68215.5|68237.5|68217.5|68219.6|68199.6|247
1728608700000|2024-10-11 01:05:00|68235.6|68215.6|68240.4|68220.4|68241.8|68221.8|68232.9|68212.9|221
1728609000000|2024-10-11 01:10:00|68240.3|68220.3|68227.7|68207.7|68240.5|68220.5|68221.5|68201.5|279
1728609300000|2024-10-11 01:15:00|68227.8|68207.8|68228.7|68208.7|68229.9|68209.9|68223|68203|203
1728609600000|2024-10-11 01:20:00|68228.6|68208.6|68238.7|68218.7|68240.7|68220.7|68227.3|68207.3|213
1728609900000|2024-10-11 01:25:00|68238.5|68218.5|68242.7|68222.7|68244.1|68224.4|68234.1|68214.1|239
1728610200000|2024-10-11 01:30:00|68242.6|68222.6|68259.9|68239.9|68262.1|68242.1|68242.6|68222.6|271
1728610500000|2024-10-11 01:35:00|68261.4|68241.4|68269.5|68249.5|68271.3|68251.3|68258.9|68238.9|192
1728610800000|2024-10-11 01:40:00|68269.3|68249.3|68264.3|68244.3|68269.7|68249.7|68263|68243|200
1728611100000|2024-10-11 01:45:00|68264|68244|68265|68245|68268.3|68248.3|68263.7|68243.7|169
1728611400000|2024-10-11 01:50:00|68265.2|68245.2|68263.5|68243.5|68268.3|68248.3|68263|68243|164
1728611700000|2024-10-11 01:55:00|68264.1|68244.1|68257.8|68237.8|68268.2|68248.2|68256|68236|262
1728612000000|2024-10-11 02:00:00|68257.3|68237.3|68252.5|68232.5|68262.8|68242.8|68252.1|68232.1|183
1728612300000|2024-10-11 02:05:00|68252.4|68232.4|68251.4|68231.4|68255.9|68236.5|68245.9|68225.9|124
1728612600000|2024-10-11 02:10:00|68251.7|68231.7|68243.8|68223.8|68255.9|68235.9|68243.7|68223.7|154
1728612900000|2024-10-11 02:15:00|68243.7|68223.7|68247.5|68227.5|68248.1|68228.1|68243.3|68223.3|146
1728613200000|2024-10-11 02:20:00|68247.7|68227.7|68239|68219|68253.3|68233.3|68238.2|68218.2|162
1728613500000|2024-10-11 02:25:00|68238.8|68218.8|68243.6|68223.6|68246|68226|68235.2|68215.2|198
1728613800000|2024-10-11 02:30:00|68243.5|68223.5|68235.5|68215.5|68249.5|68229.5|68233.1|68213.1|180
1728614100000|2024-10-11 02:35:00|68234.2|68214.2|68231.2|68211.2|68235.3|68215.3|68228.7|68209.7|155
1728614400000|2024-10-11 02:40:00|68231.6|68211.6|68230.9|68210.9|68233.1|68213.1|68227.4|68207.4|140
1728614700000|2024-10-11 02:45:00|68231|68211|68225.1|68205.1|68231.6|68211.6|68221|68201|132
1728615000000|2024-10-11 02:50:00|68224.7|68204.7|68224.4|68204.4|68229.3|68209.3|68223.6|68203.6|102
1728615300000|2024-10-11 02:55:00|68223.8|68203.8|68226.4|68206.4|68226.9|68206.9|68222.2|68202.2|143
1728615600000|2024-10-11 03:00:00|68226.1|68206.1|68225|68205|68229|68209|68220.7|68200.7|179
1728615900000|2024-10-11 03:05:00|68225.6|68205.6|68217.5|68197.5|68228.5|68208.5|68217|68197|175
1728616200000|2024-10-11 03:10:00|68217.3|68197.3|68222.8|68202.8|68222.9|68202.9|68215.7|68195.7|182
1728616500000|2024-10-11 03:15:00|68224.3|68204.3|68218.2|68198.2|68224.9|68204.9|68213.4|68193.4|190
1728616800000|2024-10-11 03:20:00|68218.1|68198.1|68211.3|68191.3|68218.5|68198.5|68208.6|68188.6|184
1728617100000|2024-10-11 03:25:00|68211.2|68191.2|68208.4|68188.4|68216.8|68196.8|68207.8|68187.8|139
1728617400000|2024-10-11 03:30:00|68208.9|68188.9|68212.1|68192.1|68212.8|68192.8|68202.1|68182.1|163
1728617700000|2024-10-11 03:35:00|68212|68192|68208.8|68188.8|68218.9|68198.9|68207.7|68187.7|168
1728618000000|2024-10-11 03:40:00|68209|68189|68214.6|68194.6|68214.9|68194.9|68205.3|68186.5|144
1728618300000|2024-10-11 03:45:00|68214.8|68194.8|68217.1|68197.1|68219.4|68199.4|68214.8|68194.8|125
1728618600000|2024-10-11 03:50:00|68217.2|68197.2|68206|68186|68217.6|68197.6|68205.8|68185.8|172
1728618900000|2024-10-11 03:55:00|68206.4|68186.4|68209.1|68189.1|68209.6|68191.1|68202.5|68182.5|167
1728619200000|2024-10-11 04:00:00|68209.4|68189.4|68210.3|68190.3|68210.6|68190.6|68204.4|68185.3|157
1728619500000|2024-10-11 04:05:00|68210.8|68190.8|68209.9|68189.9|68216.4|68196.4|68203.2|68184.6|147
1728619800000|2024-10-11 04:10:00|68210.4|68190.4|68203|68188|68210.9|68190.9|68202.9|68184.6|136
1728620100000|2024-10-11 04:15:00|68202.9|68187.9|68213.1|68193.1|68213.8|68196.4|68200.8|68184|142
1728620400000|2024-10-11 04:20:00|68213.3|68193.3|68218.1|68198.1|68220.9|68200.9|68212.7|68192.7|120
1728620700000|2024-10-11 04:25:00|68218.5|68198.5|68221.7|68201.7|68223.4|68205.5|68215.3|68195.3|142
1728621000000|2024-10-11 04:30:00|68221.8|68201.8|68221.6|68201.6|68224.9|68204.9|68218.7|68200.3|134
1728621300000|2024-10-11 04:35:00|68221|68201|68222.4|68202.4|68224.4|68204.4|68219.4|68200.8|112
1728621600000|2024-10-11 04:40:00|68222.7|68202.7|68227.9|68207.9|68229.9|68209.9|68222.3|68202.3|120
1728621900000|2024-10-11 04:45:00|68228|68208|68229.6|68209.6|68230.8|68212.1|68225.8|68207.9|114
1728622200000|2024-10-11 04:50:00|68229.4|68209.4|68231.6|68211.6|68235.8|68216.8|68229.1|68209.1|123
1728622500000|2024-10-11 04:55:00|68232|68212|68234.2|68214.2|68235.5|68215.5|68228.4|68209.8|158
1728622800000|2024-10-11 05:00:00|68234|68214|68228.4|68208.4|68235.1|68217.5|68227.4|68207.4|153
1728623100000|2024-10-11 05:05:00|68228.7|68208.7|68236.3|68216.3|68236.3|68216.3|68228.7|68208.7|88
1728623400000|2024-10-11 05:10:00|68236.7|68216.7|68237.1|68217.1|68241.3|68221.3|68236.6|68216.6|69
1728623700000|2024-10-11 05:15:00|68237|68217|68241.6|68221.6|68242.3|68222.3|68236.8|68216.8|85
1728624000000|2024-10-11 05:20:00|68241.3|68221.3|68236.7|68216.7|68241.3|68221.3|68234.1|68215.7|134
1728624300000|2024-10-11 05:25:00|68237.1|68217.1|68233.3|68213.3|68237.1|68220.1|68232.7|68212.7|100
1728624600000|2024-10-11 05:30:00|68233.6|68213.6|68222.5|68202.5|68233.6|68213.6|68220.4|68200.8|139
1728624900000|2024-10-11 05:35:00|68222.3|68202.3|68224.5|68209.5|68231.1|68213.6|68222.1|68202.1|124
1728625200000|2024-10-11 05:40:00|68227|68207|68227.7|68212.7|68231.7|68213.1|68220.3|68200.3|151
1728625500000|2024-10-11 05:45:00|68228.1|68213.1|68245.7|68225.7|68246|68226|68228.1|68213.1|181
1728625800000|2024-10-11 05:50:00|68245.9|68225.9|68249.6|68234.6|68250.2|68234.6|68244.4|68225.9|159
1728626100000|2024-10-11 05:55:00|68249.5|68234.5|68231.9|68211.9|68249.6|68234.6|68231.9|68211.9|213
1728626400000|2024-10-11 06:00:00|68234.1|68214.1|68236.9|68216.9|68247.6|68227.6|68232.9|68213.6|343
1728626700000|2024-10-11 06:05:00|68236.7|68216.7|68236.1|68221.1|68249.6|68232.8|68231.8|68216.7|305
1728627000000|2024-10-11 06:10:00|68236.2|68221.2|68241|68221|68248|68232.2|68235|68215|245
1728627300000|2024-10-11 06:15:00|68240.8|68220.8|68228.6|68213.6|68241.2|68222.8|68228.4|68209.2|277
1728627600000|2024-10-11 06:20:00|68228.9|68213.9|68225.5|68210.5|68236|68218.2|68224.5|68207.7|229
1728627900000|2024-10-11 06:25:00|68225.4|68210.4|68215.7|68200.7|68225.4|68210.4|68215|68197|281
1728628200000|2024-10-11 06:30:00|68215.2|68200.2|68219.7|68204.7|68226.4|68210.5|68210.8|68195.8|319
1728628500000|2024-10-11 06:35:00|68220.1|68205.1|68233.9|68218.9|68239.9|68222.7|68220.1|68205.1|279
1728628800000|2024-10-11 06:40:00|68234.5|68219.5|68239.5|68224.5|68248.7|68230.8|68229.9|68213.1|379
1728629100000|2024-10-11 06:45:00|68239|68224|68225.8|68205.8|68240|68225|68221|68201|325
1728629400000|2024-10-11 06:50:00|68225.4|68205.4|68223.6|68208.6|68229.7|68209.7|68214.1|68198.1|276
1728629700000|2024-10-11 06:55:00|68223.8|68208.8|68204.7|68189.7|68232|68216.6|68201.3|68184.2|407
1728630000000|2024-10-11 07:00:00|68205.7|68190.7|68203.5|68188.5|68211.2|68196.2|68188.5|68173.5|437
1728630300000|2024-10-11 07:05:00|68203.7|68188.7|68217.5|68202.5|68222.9|68207.9|68200.9|68185.9|384
1728630600000|2024-10-11 07:10:00|68217.7|68202.7|68215.8|68200.8|68229.7|68214.7|68212.8|68197.8|369
1728630900000|2024-10-11 07:15:00|68215.6|68200.6|68238.5|68223.5|68241.1|68226.1|68214.7|68199.7|307
1728631200000|2024-10-11 07:20:00|68238.3|68223.3|68243.2|68228.2|68250.6|68235.6|68235|68220|277
1728631500000|2024-10-11 07:25:00|68243.4|68228.4|68221.5|68206.5|68244.4|68229.4|68219.5|68204.5|361
1728631800000|2024-10-11 07:30:00|68221.9|68206.9|68214.9|68199.9|68234|68219|68209.7|68194.7|305
1728632100000|2024-10-11 07:35:00|68214.6|68199.6|68203.6|68188.6|68216.9|68201.9|68202.9|68187.9|226
1728632400000|2024-10-11 07:40:00|68203.5|68188.5|68200.1|68185.1|68211.8|68196.8|68193.9|68178.9|269
1728632700000|2024-10-11 07:45:00|68200.3|68185.3|68197.8|68182.8|68209.5|68194.5|68191.2|68176.2|294
1728633000000|2024-10-11 07:50:00|68197.7|68182.7|68182.2|68167.2|68198.1|68183.1|68181.2|68166.2|272
1728633300000|2024-10-11 07:55:00|68182.6|68167.6|68174.1|68159.1|68185.2|68170.2|68169.5|68154.5|325
1728633600000|2024-10-11 08:00:00|68173.8|68158.8|68175.7|68160.7|68179.7|68164.7|68169.2|68154.2|321
1728633900000|2024-10-11 08:05:00|68175.6|68160.6|68184.1|68169.1|68191.8|68176.8|68172.4|68157.4|312
1728634200000|2024-10-11 08:10:00|68184.3|68169.3|68173|68158|68187.4|68172.4|68173|68158|250
1728634500000|2024-10-11 08:15:00|68173.1|68158.1|68172.9|68157.9|68179.9|68164.9|68171|68156|278
1728634800000|2024-10-11 08:20:00|68173.1|68158.1|68154.9|68139.9|68177.5|68162.5|68147.7|68130|300
1728635100000|2024-10-11 08:25:00|68153.6|68138.6|68146.6|68131.6|68156.1|68141.1|68140.5|68125.5|302
1728635400000|2024-10-11 08:30:00|68146.3|68131.3|68143.9|68128.9|68163.5|68148.5|68143.8|68128.8|340
1728635700000|2024-10-11 08:35:00|68143.8|68128.8|68129.5|68114.5|68144.3|68129.3|68117.7|68102.7|336
1728636000000|2024-10-11 08:40:00|68129.7|68114.7|68132.1|68117.1|68145.3|68130.3|68127.8|68112.8|287
1728636300000|2024-10-11 08:45:00|68132|68117|68146.9|68131.9|68147.6|68132.6|68129.6|68114.6|203
1728636600000|2024-10-11 08:50:00|68146.8|68131.8|68151.7|68136.7|68153.1|68138.1|68141.5|68126.5|260
1728636900000|2024-10-11 08:55:00|68152|68137|68143.4|68128.4|68156.3|68141.3|68135.1|68120.1|353
1728637200000|2024-10-11 09:00:00|68143.5|68128.5|68149.5|68134.5|68155.6|68140.6|68134.6|68119.6|325
1728637500000|2024-10-11 09:05:00|68149.2|68134.2|68157.5|68142.5|68159.4|68144.4|68146.6|68131.6|256
1728637800000|2024-10-11 09:10:00|68157.4|68142.4|68164.5|68149.5|68165.9|68150.9|68157|68142|195
1728638100000|2024-10-11 09:15:00|68164.6|68149.6|68154.4|68139.4|68164.6|68149.6|68151.1|68136.1|201
1728638400000|2024-10-11 09:20:00|68154.5|68139.5|68160.9|68145.9|68162.4|68147.4|68152|68137|233
1728638700000|2024-10-11 09:25:00|68161.2|68146.2|68164.7|68149.7|68167.9|68152.9|68157.6|68142.6|206
1728639000000|2024-10-11 09:30:00|68164.9|68149.9|68162.5|68147.5|68168.6|68153.6|68156.8|68141.8|162
1728639300000|2024-10-11 09:35:00|68162.7|68147.7|68164.9|68149.9|68165.7|68150.7|68159.5|68144.5|144
1728639600000|2024-10-11 09:40:00|68165.1|68150.1|68178.9|68163.9|68179.3|68164.3|68161.8|68146.8|246
1728639900000|2024-10-11 09:45:00|68178.5|68163.5|68192.6|68177.6|68196.6|68181.6|68178.3|68163.3|285
1728640200000|2024-10-11 09:50:00|68194.4|68179.4|68202.8|68187.8|68208.1|68193.1|68192.1|68177.1|340
1728640500000|2024-10-11 09:55:00|68201.8|68186.8|68217|68202|68221.8|68206.8|68198.8|68183.8|385
1728640800000|2024-10-11 10:00:00|68216.8|68201.8|68219.8|68204.8|68232.1|68217.1|68216.4|68201.4|369
1728641100000|2024-10-11 10:05:00|68220|68205|68216.2|68201.2|68229.9|68214.9|68215.4|68200.4|297
1728641400000|2024-10-11 10:10:00|68216.1|68201.1|68223.9|68208.9|68224.1|68209.1|68214.4|68199.4|206
1728641700000|2024-10-11 10:15:00|68224.2|68209.2|68226.5|68211.5|68234.8|68219.8|68222|68207|232
1728642000000|2024-10-11 10:20:00|68226.4|68211.4|68224.7|68209.7|68228.8|68213.8|68220.4|68205.4|179
1728642300000|2024-10-11 10:25:00|68224.9|68209.9|68241.6|68226.6|68242|68227|68224.9|68209.9|186
1728642600000|2024-10-11 10:30:00|68241.7|68226.7|68242.7|68227.7|68246.1|68231.1|68239|68224|184
1728642900000|2024-10-11 10:35:00|68242.8|68227.8|68240|68225|68243.8|68228.8|68239.5|68224.5|132
1728643200000|2024-10-11 10:40:00|68239.9|68224.9|68258.7|68243.7|68258.8|68243.8|68234.4|68219.4|269
1728643500000|2024-10-11 10:45:00|68259.3|68244.3|68257.2|68242.2|68269|68254|68256.9|68241.9|376
1728643800000|2024-10-11 10:50:00|68257.5|68242.5|68243.9|68228.9|68260.8|68245.8|68243.5|68228.5|276
1728644100000|2024-10-11 10:55:00|68243.6|68228.6|68242.6|68227.6|68244.9|68229.9|68226.9|68211.9|352
1728644400000|2024-10-11 11:00:00|68242|68227|68242.9|68227.9|68253.4|68238.4|68237.5|68222.5|318
1728644700000|2024-10-11 11:05:00|68242.7|68227.7|68236.9|68221.9|68246.3|68231.3|68236.9|68221.9|232
1728645000000|2024-10-11 11:10:00|68236.8|68221.8|68257|68242|68257.7|68242.7|68235.4|68220.4|285
1728645300000|2024-10-11 11:15:00|68256.7|68241.7|68287.9|68272.9|68288.2|68273.2|68252|68237|291
1728645600000|2024-10-11 11:20:00|68287.8|68272.8|68280.4|68265.4|68288.8|68273.8|68268.3|68253.3|353
1728645900000|2024-10-11 11:25:00|68280.3|68265.3|68282.2|68267.2|68290.1|68275.1|68276.1|68261.1|301
1728646200000|2024-10-11 11:30:00|68281.8|68266.8|68279.4|68264.4|68286.6|68271.6|68275.7|68260.7|311
1728646500000|2024-10-11 11:35:00|68279.1|68264.1|68253.8|68238.8|68279.1|68264.1|68248.4|68233.4|289
1728646800000|2024-10-11 11:40:00|68254.1|68239.1|68249.6|68234.6|68257|68242|68247.5|68232.5|243
1728647100000|2024-10-11 11:45:00|68248.9|68233.9|68256.1|68241.1|68265.1|68250.1|68248.9|68233.9|265
1728647400000|2024-10-11 11:50:00|68256.3|68241.3|68256.4|68241.4|68262.2|68247.2|68247.3|68232.3|289
1728647700000|2024-10-11 11:55:00|68256.6|68241.6|68265.9|68250.9|68272.3|68257.3|68255.8|68240.8|353
1728648000000|2024-10-11 12:00:00|68265.8|68250.8|68238.1|68223.1|68265.8|68250.8|68237.7|68222.7|384
1728648300000|2024-10-11 12:05:00|68238.2|68223.2|68221|68206|68238.8|68223.8|68218.4|68203.4|286
1728648600000|2024-10-11 12:10:00|68220.9|68205.9|68210.9|68195.9|68225.4|68210.4|68210.5|68195.5|300
1728648900000|2024-10-11 12:15:00|68208.6|68193.6|68197.5|68182.5|68211.1|68196.1|68193.3|68178.3|284
1728649200000|2024-10-11 12:20:00|68197.7|68182.7|68205.1|68190.1|68210.2|68195.2|68195.8|68180.8|349
1728649500000|2024-10-11 12:25:00|68204|68189|68214.3|68164.6|68214.3|68193.3|68195.9|68164.6|344
1728649800000|2024-10-11 12:30:00|68229.6|68162.7|68178.7|68163.7|68243.6|68174.1|68141|68117.4|875
1728650100000|2024-10-11 12:35:00|68178.8|68163.8|68246.8|68231.8|68252.3|68237.3|68170|68155|756
1728650400000|2024-10-11 12:40:00|68247|68232|68272.3|68257.3|68284.5|68269.5|68247|68232|721
1728650700000|2024-10-11 12:45:00|68272.4|68257.4|68281.8|68266.8|68287.7|68272.7|68249.1|68234.1|721
1728651000000|2024-10-11 12:50:00|68281.7|68266.7|68285.5|68270.5|68292.3|68277.3|68273.6|68258.6|614
1728651300000|2024-10-11 12:55:00|68284.7|68269.7|68249.3|68234.3|68285|68270|68243.9|68228.9|629
1728651600000|2024-10-11 13:00:00|68249.2|68234.2|68252.2|68237.2|68268.9|68250.3|68243|68228|501
1728651900000|2024-10-11 13:05:00|68253|68238|68273.9|68258.9|68280|68265|68253|68238|466
1728652200000|2024-10-11 13:10:00|68274.1|68259.1|68234.3|68219.3|68277.5|68262.5|68234.2|68219.2|412
1728652500000|2024-10-11 13:15:00|68234.5|68219.5|68230.3|68215.3|68242.3|68227.3|68215.4|68200.4|475
1728652800000|2024-10-11 13:20:00|68229.5|68214.5|68236.2|68221.2|68248.5|68233.5|68222.6|68207.6|454
1728653100000|2024-10-11 13:25:00|68236.1|68221.1|68242.9|68227.9|68246.5|68231.5|68226.3|68211.3|447
1728653400000|2024-10-11 13:30:00|68242.7|68227.7|68215.1|68200.1|68248.1|68233.1|68210.2|68195.2|592
1728653700000|2024-10-11 13:35:00|68214.8|68199.8|68211.5|68196.5|68237.8|68222.8|68207.9|68192.9|579
1728654000000|2024-10-11 13:40:00|68211.7|68196.7|68227|68212|68230|68215|68205.2|68190.2|549
1728654300000|2024-10-11 13:45:00|68226.8|68211.8|68231.9|68216.9|68246.9|68231.9|68223.3|68208.3|589
1728654600000|2024-10-11 13:50:00|68231.7|68216.7|68210.7|68195.7|68235.9|68220.9|68210.2|68195.2|502
1728654900000|2024-10-11 13:55:00|68210.9|68195.9|68231.8|68177|68231.8|68204.3|68203.9|68177|458
1728655200000|2024-10-11 14:00:00|68231.7|68176.9|68221.3|68206.3|68250.3|68206.9|68180.6|68165.6|690
1728655500000|2024-10-11 14:05:00|68221.5|68206.5|68234.6|68219.6|68243.8|68228.8|68190.3|68175.3|691
1728655800000|2024-10-11 14:10:00|68234.4|68219.4|68199.1|68184.1|68239.8|68224.8|68192.7|68177.7|676
1728656100000|2024-10-11 14:15:00|68199.3|68184.3|68177.1|68162.1|68200|68185|68175.2|68160.2|563
1728656400000|2024-10-11 14:20:00|68176.4|68161.4|68183.3|68168.3|68186.9|68171.9|68158.6|68143.6|578
1728656700000|2024-10-11 14:25:00|68183.9|68168.9|68185.4|68170.4|68203.5|68188.5|68178|68163|503
1728657000000|2024-10-11 14:30:00|68185|68170|68166.6|68151.6|68190.3|68175.3|68163.4|68148.4|544
1728657300000|2024-10-11 14:35:00|68166.8|68151.8|68159|68144|68172.8|68157.8|68156.3|68141.3|443
1728657600000|2024-10-11 14:40:00|68158.9|68143.9|68165.9|68150.9|68168.2|68153.2|68145.9|68130.9|495
1728657900000|2024-10-11 14:45:00|68166.1|68151.1|68179.9|68164.9|68192.3|68177.3|68165.7|68150.7|525
1728658200000|2024-10-11 14:50:00|68179.6|68164.6|68186.9|68171.9|68191.7|68176.7|68172|68157|478
1728658500000|2024-10-11 14:55:00|68186.6|68171.6|68182.9|68167.9|68187.3|68172.3|68165.9|68150.9|489
1728658800000|2024-10-11 15:00:00|68183.8|68168.8|68174.4|68159.4|68185.3|68170.3|68170.5|68155.5|482
1728659100000|2024-10-11 15:05:00|68174.2|68159.2|68166.7|68151.7|68186.2|68171.2|68159.9|68144.9|373
1728659400000|2024-10-11 15:10:00|68166.4|68151.4|68152.2|68137.2|68169.8|68154.8|68146.7|68131.7|448
1728659700000|2024-10-11 15:15:00|68152.5|68137.5|68149.9|68134.9|68155.4|68140.4|68137.9|68122.9|475
1728660000000|2024-10-11 15:20:00|68150.3|68135.3|68141.5|68126.5|68151.7|68136.7|68130|68115|421
1728660300000|2024-10-11 15:25:00|68141.4|68126.4|68137.7|68122.7|68143|68128|68133.6|68118.6|306
1728660600000|2024-10-11 15:30:00|68137.6|68122.6|68125.2|68110.2|68137.6|68122.6|68122.3|68107.3|307
1728660900000|2024-10-11 15:35:00|68125|68110|68141.5|68126.5|68149.2|68134.2|68123.1|68108.1|319
1728661200000|2024-10-11 15:40:00|68141.3|68126.3|68152.2|68137.2|68153.3|68138.3|68136.2|68121.2|322
1728661500000|2024-10-11 15:45:00|68152.3|68137.3|68189.4|68174.4|68191.1|68176.1|68152.3|68137.3|357
1728661800000|2024-10-11 15:50:00|68188.1|68173.1|68184.8|68169.8|68192.4|68177.4|68179.7|68164.7|338
1728662100000|2024-10-11 15:55:00|68184.9|68169.9|68191.1|68176.1|68191.5|68176.5|68179.8|68164.8|307
1728662400000|2024-10-11 16:00:00|68191.3|68176.3|68179.8|68164.8|68197.2|68182.2|68177.6|68162.6|260
1728662700000|2024-10-11 16:05:00|68179.6|68164.6|68174.6|68159.6|68189.4|68174.4|68174.6|68159.6|228
1728663000000|2024-10-11 16:10:00|68174.2|68159.2|68179.4|68164.4|68185.8|68170.8|68174.2|68159.2|238
1728663300000|2024-10-11 16:15:00|68179.9|68164.9|68161.5|68146.5|68182.6|68167.6|68161.3|68146.3|209
1728663600000|2024-10-11 16:20:00|68161.4|68146.4|68161.5|68146.5|68171.7|68156.7|68158.4|68143.4|225
1728663900000|2024-10-11 16:25:00|68161.6|68146.6|68160.5|68145.5|68162.8|68147.8|68152.6|68137.6|162
1728664200000|2024-10-11 16:30:00|68160.8|68145.8|68164.3|68149.3|68167.6|68152.6|68157.2|68142.2|196
1728664500000|2024-10-11 16:35:00|68165.1|68150.1|68166.2|68151.2|68170.6|68155.6|68161.7|68146.7|138
1728664800000|2024-10-11 16:40:00|68166.3|68151.3|68178.1|68163.1|68179.7|68164.7|68165.5|68150.5|210
1728665100000|2024-10-11 16:45:00|68178.2|68163.2|68171.2|68156.2|68182.6|68167.6|68170.7|68155.7|177
1728665400000|2024-10-11 16:50:00|68171|68156|68167.4|68152.4|68171.9|68156.9|68160.8|68145.8|220
1728665700000|2024-10-11 16:55:00|68167.5|68152.5|68166.6|68151.6|68168.8|68153.8|68159.5|68144.5|276
1728666000000|2024-10-11 17:00:00|68166.8|68151.8|68155.8|68140.8|68166.8|68151.8|68150.9|68135.9|328
1728666300000|2024-10-11 17:05:00|68156|68141|68174.7|68159.7|68175.7|68160.7|68154.7|68139.7|261
1728666600000|2024-10-11 17:10:00|68174.2|68159.2|68171.2|68156.2|68174.4|68159.4|68165.7|68150.7|233
1728666900000|2024-10-11 17:15:00|68170.9|68155.9|68172.6|68157.6|68174.6|68159.6|68167.7|68152.7|226
1728667200000|2024-10-11 17:20:00|68172.1|68157.1|68174.2|68159.2|68175.5|68160.5|68166.3|68151.3|160
1728667500000|2024-10-11 17:25:00|68174.4|68159.4|68172.1|68157.1|68177.1|68162.1|68167.1|68152.1|213
1728667800000|2024-10-11 17:30:00|68172|68157|68175.3|68160.3|68175.4|68160.4|68170.2|68155.2|158
1728668100000|2024-10-11 17:35:00|68175.5|68160.5|68173|68158|68178.8|68163.8|68171.1|68156.1|214
1728668400000|2024-10-11 17:40:00|68173.1|68158.1|68165.5|68150.5|68173.1|68158.1|68164.3|68149.3|185
1728668700000|2024-10-11 17:45:00|68165.7|68150.7|68171.1|68156.1|68173.5|68158.5|68165.4|68150.4|167
1728669000000|2024-10-11 17:50:00|68171.2|68156.2|68176.5|68161.5|68180.6|68165.6|68168.1|68153.1|187
1728669300000|2024-10-11 17:55:00|68176.6|68161.6|68177.1|68162.1|68182.8|68167.8|68174.5|68159.5|277
1728669600000|2024-10-11 18:00:00|68177.4|68162.4|68170.7|68155.7|68184.2|68169.2|68170.5|68155.5|222
1728669900000|2024-10-11 18:05:00|68170.8|68155.8|68179.5|68164.5|68179.5|68164.5|68170.8|68155.8|178
1728670200000|2024-10-11 18:10:00|68179.6|68164.6|68180.8|68165.8|68185.4|68170.4|68178.6|68163.6|179
1728670500000|2024-10-11 18:15:00|68181|68166|68163.7|68148.7|68181.9|68166.9|68163.7|68148.7|205
1728670800000|2024-10-11 18:20:00|68163.9|68148.9|68175|68160|68175|68160|68163.8|68148.8|169
1728671100000|2024-10-11 18:25:00|68175.3|68160.3|68176.7|68161.7|68178.5|68163.5|68174.1|68159.1|182
1728671400000|2024-10-11 18:30:00|68176.8|68161.8|68181.7|68166.7|68182.5|68167.5|68176.4|68161.4|129
1728671700000|2024-10-11 18:35:00|68182|68167|68182.1|68167.1|68183.4|68168.4|68180.5|68165.5|131
1728672000000|2024-10-11 18:40:00|68182|68167|68184.5|68169.5|68189|68170.8|68181.9|68166.3|158
1728672300000|2024-10-11 18:45:00|68184.6|68169.6|68181.2|68166.2|68184.9|68169.9|68178.6|68160.6|128
1728672600000|2024-10-11 18:50:00|68181.3|68166.3|68199.4|68179.4|68201.9|68181.9|68181.3|68166.3|178
1728672900000|2024-10-11 18:55:00|68199.6|68179.6|68205.8|68190.8|68206.6|68191.6|68196|68179.2|275
1728673200000|2024-10-11 19:00:00|68205.2|68190.2|68209.1|68189.1|68209.4|68190.4|68204|68185.7|214
1728673500000|2024-10-11 19:05:00|68206.7|68191.7|68206.1|68191.1|68207.1|68192.1|68204.5|68189.5|158
1728673800000|2024-10-11 19:10:00|68205.9|68190.9|68205.7|68190.7|68209.9|68192.2|68204.7|68186.7|161
1728674100000|2024-10-11 19:15:00|68205.6|68190.6|68205.4|68190.4|68207.2|68192.2|68204.5|68189.5|139
1728674400000|2024-10-11 19:20:00|68205.3|68190.3|68208.7|68193.7|68213.6|68194.7|68205.3|68189.7|169
1728674700000|2024-10-11 19:25:00|68208.8|68193.8|68216.6|68196.6|68219.2|68199.7|68208.5|68193.5|168
1728675000000|2024-10-11 19:30:00|68214.1|68199.1|68217.3|68202.3|68221|68202.6|68214.1|68195.6|193
1728675300000|2024-10-11 19:35:00|68217.2|68202.2|68220.2|68205.2|68223.4|68205.7|68216.6|68199.4|136
1728675600000|2024-10-11 19:40:00|68219.1|68204.1|68229.4|68209.4|68233.4|68214.5|68219.1|68203.6|151
1728675900000|2024-10-11 19:45:00|68229.5|68209.5|68223.6|68203.6|68230.5|68210.5|68223.3|68203.3|181
1728676200000|2024-10-11 19:50:00|68223.7|68203.7|68232.4|68212.4|68234|68215.1|68223.5|68203.5|157
1728676500000|2024-10-11 19:55:00|68232.5|68212.5|68244.7|68224.7|68244.9|68224.9|68231.3|68211.3|239
1728676800000|2024-10-11 20:00:00|68245.5|68225.5|68246.6|68226.6|68249.2|68231|68232.8|68217.8|193
1728677100000|2024-10-11 20:05:00|68246.8|68226.8|68236.7|68216.7|68255.1|68235.1|68236.6|68216.6|130
1728677400000|2024-10-11 20:10:00|68236.9|68216.9|68236.9|68216.9|68239.6|68219.6|68232.7|68212.7|91
1728677700000|2024-10-11 20:15:00|68237.1|68217.1|68240.1|68220.1|68242.5|68222.5|68235.8|68215.8|87
1728678000000|2024-10-11 20:20:00|68240.2|68220.2|68241.5|68221.5|68242.5|68222.5|68238.3|68218.3|105
1728678300000|2024-10-11 20:25:00|68241.4|68221.4|68223|68203|68242.7|68222.7|68220.7|68200.7|187
1728678600000|2024-10-11 20:30:00|68223.1|68203.1|68223.8|68203.8|68230.2|68210.1|68220|68200|189
1728678900000|2024-10-11 20:35:00|68223.7|68203.7|68214.8|68194.8|68225.3|68205.3|68213.3|68193.3|197
1728679200000|2024-10-11 20:40:00|68214.6|68194.6|68232.1|68212.1|68232.1|68212.1|68213.8|68193.8|200
1728679500000|2024-10-11 20:45:00|68231.1|68211.1|68225.6|68205.6|68234.3|68214.3|68222.4|68202.4|202
1728679800000|2024-10-11 20:50:00|68225.8|68205.8|68255.8|68191.8|68259.4|68220.6|68224.6|68180|225
1728680100000|2024-10-11 20:55:00|68256|68192|68258.8|68159.8|68258.9|68216|68219.2|68159.8|308
1728849600000|2024-10-13 20:00:00|68294.3|68187.4|68277.6|68202.3|68294.3|68202.3|68277.6|68187.4|13
1728849900000|2024-10-13 20:05:00|68298.6|68184.6|68282.5|68207.1|68298.6|68207.1|68279.8|68184.6|9
1728850200000|2024-10-13 20:10:00|68293.9|68189.2|68292.7|68190.4|68293.9|68190.4|68292.7|68189.2|17
1728850500000|2024-10-13 20:15:00|68292.6|68190.5|68291.8|68191.3|68292.6|68207.1|68279.8|68190.5|9
1728850800000|2024-10-13 20:20:00|68291.7|68191.4|68283.3|68208|68291.7|68208|68283.3|68191.4|20
1728851100000|2024-10-13 20:25:00|68283.5|68208.1|68283.5|68208.1|68283.5|68208.1|68283.5|68208.1|1
1728851400000|2024-10-13 20:30:00|68285.9|68206|68287.8|68197.9|68287.8|68206|68285.5|68197|20
1728851700000|2024-10-13 20:35:00|68287.7|68198|68282.8|68206.2|68287.7|68206.3|68282.8|68198|9
1728852000000|2024-10-13 20:40:00|68282.9|68206.3|68283.5|68207.2|68287.4|68207.2|68282.8|68200.1|28
1728852300000|2024-10-13 20:45:00|68283.3|68204.2|68284.9|68209|68287.5|68209|68281.3|68204.2|33
1728852600000|2024-10-13 20:50:00|68284.6|68209.2|68287|68202.2|68287|68209.2|68284.5|68202.1|6
1728852900000|2024-10-13 20:55:00|68284.6|68209.2|68277.8|68208.8|68286.8|68214.1|68276.3|68202.2|12
1728853200000|2024-10-13 21:00:00|68284.2|68202.1|68280.4|68205.7|68284.2|68207.1|68278.9|68202.1|25
1728853500000|2024-10-13 21:05:00|68280.3|68205.2|68275.8|68202.6|68280.4|68207.9|68270.5|68201.7|96
1728853800000|2024-10-13 21:10:00|68276.1|68202.5|68275.6|68202.8|68277.5|68203.1|68275|68201.6|128
1728854100000|2024-10-13 21:15:00|68275.7|68203.1|68273.3|68204.6|68275.7|68205.4|68270.8|68200.6|190
1728854400000|2024-10-13 21:20:00|68273.1|68204.7|68268.7|68206.7|68279.7|68210.4|68266.8|68202.2|208
1728854700000|2024-10-13 21:25:00|68268.5|68206.6|68273.9|68204.6|68275.3|68209.9|68268.3|68203.8|176
1728855000000|2024-10-13 21:30:00|68274|68204.5|68274|68206.9|68284|68208.1|68272.6|68198.2|224
1728855300000|2024-10-13 21:35:00|68273.7|68207.3|68273.8|68208.8|68275.2|68209.4|68270.2|68206.8|244
1728855600000|2024-10-13 21:40:00|68273.9|68208.4|68269.7|68211.6|68274.6|68211.6|68269.7|68206.9|231
1728855900000|2024-10-13 21:45:00|68269.8|68211.7|68264.4|68219.1|68271.6|68219.9|68264.4|68209.3|234
1728856200000|2024-10-13 21:50:00|68264.6|68219.2|68266.8|68215.9|68268.6|68219.8|68264.1|68215.4|244
1728856500000|2024-10-13 21:55:00|68264.1|68213.4|68264.7|68218.5|68268.7|68220.7|68258.6|68212.8|197
1728856800000|2024-10-13 22:00:00|68267.5|68216|68260.5|68223.2|68291.4|68252.2|68257.9|68212.4|333
1728857100000|2024-10-13 22:05:00|68260.4|68223|68264.2|68230.9|68272.2|68238.7|68252.7|68218.5|222
1728857400000|2024-10-13 22:10:00|68264.1|68230.8|68258.8|68235.9|68265.8|68242.2|68254.2|68223.4|207
1728857700000|2024-10-13 22:15:00|68258.9|68236|68268.7|68238.6|68278.6|68252.3|68258.8|68231.7|183
1728858000000|2024-10-13 22:20:00|68267.9|68239.4|68270.6|68242.3|68270.6|68246.4|68263.1|68239.3|139
1728858300000|2024-10-13 22:25:00|68266.3|68246.3|68264.3|68244.3|68268.3|68246.3|68261.3|68233.8|116
1728858600000|2024-10-13 22:30:00|68266.5|68242.3|68265.2|68245.2|68267.2|68246.1|68257.1|68236.8|154
1728858900000|2024-10-13 22:35:00|68265.3|68245.3|68273.7|68252.2|68275.2|68253.1|68265|68244|176
1728859200000|2024-10-13 22:40:00|68274|68252.6|68277.1|68253.7|68277.2|68255.2|68270.2|68247.6|154
1728859500000|2024-10-13 22:45:00|68277.3|68253.6|68278.5|68257.8|68281.3|68259.7|68274.5|68251.9|120
1728859800000|2024-10-13 22:50:00|68278.4|68258.1|68279.8|68259.8|68280.3|68260.2|68278.1|68258.1|76
1728860100000|2024-10-13 22:55:00|68279.9|68259.9|68285.9|68265.9|68286.6|68266.6|68279.7|68259.7|75
1728860400000|2024-10-13 23:00:00|68285.8|68265.8|68284.7|68264.7|68285.8|68265.8|68281.3|68261.3|108
1728860700000|2024-10-13 23:05:00|68284.8|68264.8|68279.5|68259.5|68285.3|68265.3|68278.4|68258.4|138
1728861000000|2024-10-13 23:10:00|68279.8|68259.8|68295|68275|68296.2|68276.2|68279.8|68259.8|138
1728861300000|2024-10-13 23:15:00|68293.7|68273.7|68294.8|68274.8|68305.4|68285.4|68293.2|68273.2|143
1728861600000|2024-10-13 23:20:00|68294.9|68274.9|68291.7|68271.7|68296.2|68276.2|68288.8|68268.8|114
1728861900000|2024-10-13 23:25:00|68291.8|68271.8|68294|68274|68294|68274|68290.1|68270.1|109
1728862200000|2024-10-13 23:30:00|68293.7|68273.7|68297.1|68277.1|68303.1|68283.1|68293.4|68273.4|116
1728862500000|2024-10-13 23:35:00|68296.9|68276.9|68312.2|68292.2|68312.2|68292.2|68296.5|68276.5|140
1728862800000|2024-10-13 23:40:00|68312.3|68292.3|68313.1|68293.1|68314|68294|68309.5|68289.5|131
1728863100000|2024-10-13 23:45:00|68313|68293|68313.6|68293.6|68315|68295|68305.9|68285.9|137
1728863400000|2024-10-13 23:50:00|68314.1|68294.1|68316.3|68296.3|68316.3|68296.3|68308.3|68288.3|164
1728863700000|2024-10-13 23:55:00|68316.1|68296.1|68311.6|68291.6|68316.9|68296.9|68308.8|68288.8|152
1728864000000|2024-10-14 00:00:00|68310.6|68290.6|68349.6|68329.6|68360.4|68340.4|68303.7|68283.7|289
1728864300000|2024-10-14 00:05:00|68349.7|68329.7|68353|68333|68359.8|68339.8|68342.9|68322.9|195
1728864600000|2024-10-14 00:10:00|68352.9|68332.9|68346.4|68326.4|68353|68333|68336.8|68316.8|250
1728864900000|2024-10-14 00:15:00|68346|68326|68321|68301|68347.2|68327.2|68320.5|68300.5|211
1728865200000|2024-10-14 00:20:00|68320.8|68300.8|68312.6|68292.6|68320.9|68300.9|68312.3|68292.3|172
1728865500000|2024-10-14 00:25:00|68312.4|68292.4|68316.1|68296.1|68316.6|68296.6|68305.7|68285.7|202
1728865800000|2024-10-14 00:30:00|68316|68296|68311.9|68291.9|68319.1|68299.1|68307.7|68287.7|199
1728866100000|2024-10-14 00:35:00|68312|68292|68317.2|68297.2|68318.9|68298.9|68311.3|68291.3|142
1728866400000|2024-10-14 00:40:00|68317.3|68297.3|68327.4|68307.4|68331.9|68311.9|68315.3|68295.3|146
1728866700000|2024-10-14 00:45:00|68327.5|68307.5|68332|68312|68337.7|68317.7|68326.1|68306.1|185
1728867000000|2024-10-14 00:50:00|68332.1|68312.1|68321.6|68301.6|68332.6|68312.6|68318.6|68298.6|192
1728867300000|2024-10-14 00:55:00|68321.7|68301.7|68327.3|68307.3|68327.4|68307.4|68318.5|68298.5|217
1728867600000|2024-10-14 01:00:00|68327.5|68307.5|68348|68328|68349.1|68329.1|68327.5|68307.5|302
1728867900000|2024-10-14 01:05:00|68347.8|68327.8|68342|68322|68351.1|68331.1|68340.7|68320.7|257
1728868200000|2024-10-14 01:10:00|68342.2|68322.2|68339.3|68319.3|68347.7|68327.7|68339.3|68319.3|218
1728868500000|2024-10-14 01:15:00|68339.2|68319.2|68319.5|68299.5|68339.2|68319.2|68316.9|68296.9|304
1728868800000|2024-10-14 01:20:00|68319.4|68299.4|68328.7|68308.7|68335.4|68315.4|68318.9|68298.9|245
1728869100000|2024-10-14 01:25:00|68328.2|68308.2|68324.4|68304.4|68330.3|68310.3|68322.8|68302.8|236
1728869400000|2024-10-14 01:30:00|68324.3|68304.3|68326.2|68306.2|68341.9|68321.9|68321.5|68301.5|425
1728869700000|2024-10-14 01:35:00|68326|68306|68315.8|68295.8|68326|68306|68303.6|68283.6|364
1728870000000|2024-10-14 01:40:00|68315.7|68295.7|68316.1|68296.1|68322.7|68302.7|68310|68290|366
1728870300000|2024-10-14 01:45:00|68316.6|68296.6|68319|68299|68323.3|68303.3|68305.7|68285.7|317
1728870600000|2024-10-14 01:50:00|68319.6|68299.6|68315.6|68295.6|68322.1|68302.1|68311.4|68291.4|256
1728870900000|2024-10-14 01:55:00|68315.8|68295.8|68317.9|68297.9|68320.3|68300.3|68312.2|68292.2|237
1728871200000|2024-10-14 02:00:00|68318.1|68298.1|68338.4|68318.4|68339.5|68319.5|68317.5|68297.5|396
1728871500000|2024-10-14 02:05:00|68338.5|68318.5|68332.1|68312.1|68347.9|68327.9|68328.8|68308.8|286
1728871800000|2024-10-14 02:10:00|68331.4|68311.4|68318.6|68298.6|68332.6|68312.6|68316.5|68296.5|284
1728872100000|2024-10-14 02:15:00|68318.7|68298.7|68325|68305|68325.2|68305.2|68314.6|68294.6|299
1728872400000|2024-10-14 02:20:00|68324.8|68304.8|68322.7|68302.7|68326.3|68306.3|68319.8|68299.8|198
1728872700000|2024-10-14 02:25:00|68325|68305|68311.5|68291.5|68328.8|68308.8|68307.6|68287.6|235
1728873000000|2024-10-14 02:30:00|68311.4|68291.4|68307.1|68287.1|68313.3|68293.3|68300.4|68280.4|226
1728873300000|2024-10-14 02:35:00|68306.7|68286.7|68300|68280|68309.4|68289.4|68295.3|68275.3|229
1728873600000|2024-10-14 02:40:00|68300.3|68280.3|68307.7|68287.7|68307.8|68287.8|68299.2|68279.2|199
1728873900000|2024-10-14 02:45:00|68307.5|68287.5|68304.1|68284.1|68307.5|68287.5|68300.1|68280.1|184
1728874200000|2024-10-14 02:50:00|68305|68285|68302.8|68282.8|68307.5|68287.5|68297.6|68277.6|216
1728874500000|2024-10-14 02:55:00|68302.6|68282.6|68309.5|68289.5|68312.8|68292.8|68302.6|68282.6|187
1728874800000|2024-10-14 03:00:00|68309.4|68289.4|68312.3|68292.3|68315.9|68295.9|68303.3|68283.3|206
1728875100000|2024-10-14 03:05:00|68312.2|68292.2|68300.4|68280.4|68312.5|68292.5|68298.2|68278.2|144
1728875400000|2024-10-14 03:10:00|68300.5|68280.5|68296.9|68276.9|68302.9|68282.9|68293.1|68273.1|157
1728875700000|2024-10-14 03:15:00|68297|68277|68299.5|68279.5|68299.9|68279.9|68291.3|68273.3|134
1728876000000|2024-10-14 03:20:00|68299.4|68279.4|68296.5|68276.5|68302.4|68282.4|68291.9|68275.3|186
1728876300000|2024-10-14 03:25:00|68296.4|68276.4|68281.4|68261.4|68296.5|68276.5|68281.3|68261.3|132
1728876600000|2024-10-14 03:30:00|68281.3|68261.3|68290.3|68270.3|68293.3|68273.3|68280.8|68260.8|152
1728876900000|2024-10-14 03:35:00|68289.9|68269.9|68284.6|68264.6|68290.4|68270.4|68280.5|68263.6|155
1728877200000|2024-10-14 03:40:00|68284.5|68264.5|68291.4|68271.4|68291.4|68271.4|68280.6|68260.6|193
1728877500000|2024-10-14 03:45:00|68291.5|68271.5|68295.6|68275.6|68297.9|68277.9|68288.5|68268.5|156
1728877800000|2024-10-14 03:50:00|68296.1|68276.1|68300.6|68280.6|68301.5|68281.6|68295.9|68275.9|148
1728878100000|2024-10-14 03:55:00|68300.9|68280.9|68303.5|68283.5|68305.9|68286.6|68297.9|68277.9|122
1728878400000|2024-10-14 04:00:00|68303|68283|68305.3|68285.3|68309|68289|68299.2|68281.8|74
1728878700000|2024-10-14 04:05:00|68305.2|68285.2|68309.4|68289.4|68310.8|68290.8|68300.7|68283.2|116
1728879000000|2024-10-14 04:10:00|68309.3|68289.3|68307|68287|68309.8|68289.8|68301.5|68284.1|77
1728879300000|2024-10-14 04:15:00|68306.9|68286.9|68314|68294|68314.3|68294.3|68305|68286.9|87
1728879600000|2024-10-14 04:20:00|68314.1|68294.1|68314.7|68294.7|68314.9|68294.9|68307|68289.7|108
1728879900000|2024-10-14 04:25:00|68314.8|68294.8|68313.1|68293.1|68318.6|68299.1|68312.4|68292.4|90
1728880200000|2024-10-14 04:30:00|68313.3|68293.3|68313|68293|68315.8|68295.8|68311.7|68291.7|103
1728880500000|2024-10-14 04:35:00|68312.9|68292.9|68315.9|68295.9|68315.9|68295.9|68309.1|68289.1|109
1728880800000|2024-10-14 04:40:00|68315.8|68295.8|68313.9|68293.9|68316.1|68296.1|68312.8|68292.8|70
1728881100000|2024-10-14 04:45:00|68313.8|68293.8|68310|68290|68314.2|68294.2|68308.3|68289.3|85
1728881400000|2024-10-14 04:50:00|68309.5|68289.5|68313.2|68293.2|68313.3|68293.3|68307|68288.8|93
1728881700000|2024-10-14 04:55:00|68313.3|68293.3|68314.8|68294.8|68314.8|68294.8|68309.7|68289.7|99
1728882000000|2024-10-14 05:00:00|68314.9|68294.9|68309.8|68289.8|68316.6|68296.6|68305.8|68287.9|180
1728882300000|2024-10-14 05:05:00|68310.1|68290.1|68320|68300|68323.1|68304.8|68310.1|68290.1|131
1728882600000|2024-10-14 05:10:00|68319.6|68299.6|68315.8|68295.8|68323.8|68303.8|68315.8|68295.8|130
1728882900000|2024-10-14 05:15:00|68315.9|68295.9|68309.5|68289.5|68315.9|68295.9|68306.7|68286.7|186
1728883200000|2024-10-14 05:20:00|68309.2|68289.2|68305.9|68285.9|68309.9|68289.9|68302.7|68282.7|202
1728883500000|2024-10-14 05:25:00|68305.8|68285.8|68309.5|68289.5|68313.3|68295.7|68305.3|68285.6|207
1728883800000|2024-10-14 05:30:00|68309.4|68289.4|68312.2|68292.2|68313.4|68295.8|68304.9|68286.3|192
1728884100000|2024-10-14 05:35:00|68312.3|68292.3|68312.9|68292.9|68315.7|68295.7|68307.6|68288.9|204
1728884400000|2024-10-14 05:40:00|68313|68293|68312.7|68292.7|68316.7|68297.9|68310.9|68292.2|176
1728884700000|2024-10-14 05:45:00|68312.5|68292.5|68305.9|68285.9|68312.5|68292.5|68300.1|68280.4|183
1728885000000|2024-10-14 05:50:00|68305.6|68285.6|68299.7|68279.7|68309.9|68291.1|68298.3|68278.3|203
1728885300000|2024-10-14 05:55:00|68299.8|68279.8|68301.5|68281.5|68306.2|68286.2|68296.8|68278.7|194
1728885600000|2024-10-14 06:00:00|68300.6|68280.6|68290.7|68275.7|68300.6|68280.6|68278.7|68262|306
1728885900000|2024-10-14 06:05:00|68291.4|68276.4|68274.1|68259.1|68295.1|68277.5|68271.5|68256.5|273
1728886200000|2024-10-14 06:10:00|68273.9|68258.9|68281|68266|68281.1|68266.1|68272.4|68257.4|239
1728886500000|2024-10-14 06:15:00|68280.7|68265.7|68286.6|68271.6|68286.7|68271.7|68274.9|68259.9|186
1728886800000|2024-10-14 06:20:00|68286.3|68271.3|68274.4|68259.4|68291|68276|68274.4|68259.4|279
1728887100000|2024-10-14 06:25:00|68274.6|68259.6|68281.8|68266.8|68285.1|68270.1|68273.4|68258.4|262
1728887400000|2024-10-14 06:30:00|68282.1|68267.1|68287.5|68272.5|68290.1|68275.1|68273.3|68258.3|270
1728887700000|2024-10-14 06:35:00|68287.4|68272.4|68282.7|68267.7|68292.5|68277.5|68279.4|68264.4|242
1728888000000|2024-10-14 06:40:00|68283.8|68268.8|68279.2|68264.2|68286.7|68271.7|68278.7|68263.7|253
1728888300000|2024-10-14 06:45:00|68279.6|68264.6|68292.1|68277.1|68298.9|68283.9|68276.8|68261.8|305
1728888600000|2024-10-14 06:50:00|68292.2|68277.2|68290.2|68275.2|68296.8|68281.8|68283.9|68268.9|308
1728888900000|2024-10-14 06:55:00|68290.7|68275.7|68305.2|68290.2|68306.7|68291.7|68290.7|68275.7|330
1728889200000|2024-10-14 07:00:00|68304.8|68289.8|68305.5|68290.5|68310.6|68295.6|68295.4|68280.4|526
1728889500000|2024-10-14 07:05:00|68305.3|68290.3|68303.1|68288.1|68309.4|68294.4|68293.7|68278.7|391
1728889800000|2024-10-14 07:10:00|68303.4|68288.4|68283|68268|68308.4|68293.4|68281.8|68266.8|361
1728890100000|2024-10-14 07:15:00|68282.4|68267.4|68284.1|68269.1|68289|68274|68268.9|68253.9|380
1728890400000|2024-10-14 07:20:00|68284|68269|68275.3|68260.3|68287.9|68272.9|68270.5|68255.5|361
1728890700000|2024-10-14 07:25:00|68275.4|68260.4|68292.6|68277.6|68294.5|68279.5|68271.4|68256.4|347
1728891000000|2024-10-14 07:30:00|68292.7|68277.7|68296.4|68281.4|68297.7|68282.7|68279.3|68264.3|367
1728891300000|2024-10-14 07:35:00|68296.3|68281.3|68269.9|68254.9|68296.3|68281.3|68266.6|68251.6|346
1728891600000|2024-10-14 07:40:00|68270.1|68255.1|68267.3|68252.3|68276.6|68261.6|68262.4|68247.4|330
1728891900000|2024-10-14 07:45:00|68267.5|68252.5|68291|68276|68293.2|68278.2|68266|68251|317
1728892200000|2024-10-14 07:50:00|68291.4|68276.4|68278|68263|68297.9|68282.9|68277.5|68262.5|374
1728892500000|2024-10-14 07:55:00|68278.4|68263.4|68275.4|68260.4|68284.2|68267.1|68271.1|68256.1|349
1728892800000|2024-10-14 08:00:00|68275.6|68260.6|68273.6|68258.6|68278.6|68263.6|68262.6|68247.6|356
1728893100000|2024-10-14 08:05:00|68273.7|68258.7|68261.7|68246.7|68274.2|68259.2|68255.3|68240.3|345
1728893400000|2024-10-14 08:10:00|68261.6|68246.6|68273.5|68258.5|68276.3|68261.3|68254.3|68239.3|347
1728893700000|2024-10-14 08:15:00|68273.3|68258.3|68272.7|68257.7|68281.9|68266.9|68269.3|68254.3|329
1728894000000|2024-10-14 08:20:00|68272.9|68257.9|68279.8|68264.8|68282.9|68267.9|68272.1|68257.1|260
1728894300000|2024-10-14 08:25:00|68279.7|68264.7|68283|68268|68283.5|68268.5|68273.3|68258.3|271
1728894600000|2024-10-14 08:30:00|68282.9|68267.9|68271.7|68256.7|68289|68274|68270.2|68255.2|315
1728894900000|2024-10-14 08:35:00|68272.3|68257.3|68263.3|68248.3|68274.9|68259.9|68257.4|68242.4|282
1728895200000|2024-10-14 08:40:00|68263.2|68248.2|68270.7|68255.7|68271.9|68256.9|68258.1|68243.1|267
1728895500000|2024-10-14 08:45:00|68270.8|68255.8|68273.3|68258.3|68279|68264|68265.8|68250.8|206
1728895800000|2024-10-14 08:50:00|68273.1|68258.1|68280.2|68265.2|68280.9|68265.9|68264.5|68249.5|349
1728896100000|2024-10-14 08:55:00|68280.4|68265.4|68284.5|68269.5|68304.2|68289.2|68274.7|68259.7|588
1728896400000|2024-10-14 09:00:00|68284.7|68269.7|68284.4|68269.4|68286.8|68270.8|68272.4|68254.9|215
1728896700000|2024-10-14 09:05:00|68284.5|68269.5|68251|68236|68284.7|68269.7|68251|68236|211
1728897000000|2024-10-14 09:10:00|68250.8|68235.8|68245.9|68230.9|68255.6|68240.6|68242.9|68227.9|237
1728897300000|2024-10-14 09:15:00|68246|68231|68242.8|68227.8|68249.3|68233.1|68241|68225|171
1728897600000|2024-10-14 09:20:00|68242.9|68227.9|68236.7|68221.7|68247.3|68232.3|68233.5|68218.5|229
1728897900000|2024-10-14 09:25:00|68236.8|68221.8|68236.1|68221.1|68237|68222|68223.9|68208.9|207
1728898200000|2024-10-14 09:30:00|68236.6|68221.6|68246.7|68231.7|68254.8|68239.8|68236.5|68221.5|281
1728898500000|2024-10-14 09:35:00|68246.9|68231.9|68253.4|68238.4|68253.4|68238.4|68240.4|68225.4|274
1728898800000|2024-10-14 09:40:00|68253|68238|68249.7|68234.7|68256.6|68241.6|68249.2|68234.2|203
1728899100000|2024-10-14 09:45:00|68249.9|68234.9|68256.7|68241.7|68256.7|68241.7|68245.9|68230.9|194
1728899400000|2024-10-14 09:50:00|68256.8|68241.8|68273.5|68258.5|68274.4|68259.4|68256.5|68241.5|240
1728899700000|2024-10-14 09:55:00|68273.3|68258.3|68275.7|68260.7|68285.4|68270.4|68271.5|68256.5|329
1728900000000|2024-10-14 10:00:00|68275.8|68260.8|68293.6|68278.6|68293.6|68278.6|68270.2|68255.2|275
1728900300000|2024-10-14 10:05:00|68293.3|68278.3|68279.7|68264.7|68296.7|68281.7|68276.8|68261.8|246
1728900600000|2024-10-14 10:10:00|68279.3|68264.3|68274.2|68259.2|68279.3|68264.3|68267.5|68252.5|240
1728900900000|2024-10-14 10:15:00|68274.4|68259.4|68281|68266|68283.9|68268.9|68269.6|68254.6|282
1728901200000|2024-10-14 10:20:00|68280.7|68265.7|68275.8|68260.8|68280.7|68265.7|68270.2|68255.2|190
1728901500000|2024-10-14 10:25:00|68275.9|68260.9|68286|68271|68287.2|68272.2|68275.9|68260.9|174
1728901800000|2024-10-14 10:30:00|68285.8|68270.8|68295.5|68280.5|68300.3|68285.3|68284.1|68269.1|215
1728902100000|2024-10-14 10:35:00|68295.6|68280.6|68291.8|68276.8|68299.5|68284.5|68291.7|68276.7|209
1728902400000|2024-10-14 10:40:00|68292|68277|68300.3|68285.3|68301.1|68286.1|68290.7|68275.7|195
1728902700000|2024-10-14 10:45:00|68300.2|68285.2|68307.4|68292.4|68316.6|68297.3|68298.8|68283.8|205
1728903000000|2024-10-14 10:50:00|68306.4|68291.4|68315.3|68300.3|68318.2|68303.2|68306.1|68291.1|277
1728903300000|2024-10-14 10:55:00|68315|68300|68316.8|68301.8|68321.3|68306.3|68310|68295|350
1728903600000|2024-10-14 11:00:00|68316.9|68301.9|68331.2|68316.2|68333.7|68318.7|68305.9|68290.9|406
1728903900000|2024-10-14 11:05:00|68330.5|68315.5|68339.9|68324.9|68342.6|68325.3|68329.5|68314.5|307
1728904200000|2024-10-14 11:10:00|68340.1|68325.1|68340.7|68325.7|68342.3|68327.3|68331.3|68316.3|254
1728904500000|2024-10-14 11:15:00|68340.4|68325.4|68337|68322|68341.5|68326.5|68331.3|68316.3|220
1728904800000|2024-10-14 11:20:00|68336.9|68321.9|68340.9|68325.9|68341.1|68326.1|68325.7|68310.7|265
1728905100000|2024-10-14 11:25:00|68340.8|68325.8|68362.4|68347.4|68366.2|68351.2|68339.8|68324.8|324
1728905400000|2024-10-14 11:30:00|68362.5|68347.5|68359.4|68344.4|68369.1|68354.1|68354.5|68339.5|338
1728905700000|2024-10-14 11:35:00|68359|68344|68369.1|68354.1|68369.2|68354.2|68354.1|68336.6|231
1728906000000|2024-10-14 11:40:00|68369.2|68354.2|68367.4|68347.4|68374.7|68359.7|68363|68346.5|297
1728906300000|2024-10-14 11:45:00|68366.9|68346.9|68387.9|68372.9|68400.3|68385.3|68364|68346.2|343
1728906600000|2024-10-14 11:50:00|68388|68373|68373.7|68358.7|68388.3|68373.3|68369.7|68352.2|274
1728906900000|2024-10-14 11:55:00|68373.5|68358.5|68379.5|68364.5|68394.9|68376|68371.3|68356.3|339
1728907200000|2024-10-14 12:00:00|68380.1|68365.1|68380.6|68360.6|68388.5|68373.5|68373.2|68358.2|357
1728907500000|2024-10-14 12:05:00|68380.4|68360.4|68368.5|68353.5|68380.4|68363.3|68364|68347.5|283
1728907800000|2024-10-14 12:10:00|68368.6|68353.6|68382.2|68362.2|68383.2|68364.1|68368.5|68353.5|284
1728908100000|2024-10-14 12:15:00|68381.5|68361.5|68374.7|68359.7|68382.3|68366.5|68365.9|68349.3|334
1728908400000|2024-10-14 12:20:00|68375|68360|68367.5|68352.5|68385.6|68370.6|68353.4|68338.4|461
1728908700000|2024-10-14 12:25:00|68367.9|68352.9|68364.3|68349.3|68369.1|68354.1|68355.2|68338.8|324
1728909000000|2024-10-14 12:30:00|68364.1|68349.1|68369.7|68349.7|68379.2|68361.4|68363.6|68347.1|353
1728909300000|2024-10-14 12:35:00|68370.1|68350.1|68404.9|68389.9|68408.7|68393.1|68357.9|68342.9|408
1728909600000|2024-10-14 12:40:00|68405.1|68390.1|68399.7|68384.7|68412|68395.1|68390.8|68375.1|352
1728909900000|2024-10-14 12:45:00|68400.8|68385.8|68395.5|68380.5|68412.3|68396.9|68382.6|68367.6|432
1728910200000|2024-10-14 12:50:00|68395.7|68380.7|68396.8|68381.8|68408.2|68390.1|68389.2|68372.6|374
1728910500000|2024-10-14 12:55:00|68396.9|68381.9|68397.8|68382.8|68404|68389|68391.6|68376.6|312
1728910800000|2024-10-14 13:00:00|68399.7|68384.7|68402.3|68387.3|68406.5|68389.1|68393|68373.9|368
1728911100000|2024-10-14 13:05:00|68402.2|68387.2|68423.5|68408.5|68428.7|68413.7|68401.1|68386.1|329
1728911400000|2024-10-14 13:10:00|68423.6|68408.6|68394.3|68379.3|68425.9|68410.9|68391.8|68375.3|356
1728911700000|2024-10-14 13:15:00|68393.2|68378.2|68392.8|68377.8|68422.9|68403.7|68392.3|68377.3|367
1728912000000|2024-10-14 13:20:00|68392.9|68377.9|68380.6|68365.6|68392.9|68377.9|68371.7|68356.7|298
1728912300000|2024-10-14 13:25:00|68379.2|68364.2|68392|68377|68394.7|68379.7|68376.3|68361.3|299
1728912600000|2024-10-14 13:30:00|68392.2|68377.2|68391.3|68376.3|68397.9|68382.9|68380.4|68365.4|470
1728912900000|2024-10-14 13:35:00|68391.5|68376.5|68394.7|68379.7|68402.7|68387.7|68390|68375|346
1728913200000|2024-10-14 13:40:00|68394.9|68379.9|68343|68323|68400.9|68385.9|68342.4|68322.4|503
1728913500000|2024-10-14 13:45:00|68342.6|68322.6|68296.7|68281.7|68349.1|68329.1|68289.3|68274.3|726
1728913800000|2024-10-14 13:50:00|68297.1|68282.1|68303.2|68283.2|68312.6|68295.8|68290.3|68275.3|597
1728914100000|2024-10-14 13:55:00|68303.1|68283.1|68337.2|68317.2|68337.2|68317.2|68284.3|68269.3|476
1728914400000|2024-10-14 14:00:00|68337.8|68317.8|68355.4|68340.4|68359.3|68341.3|68337.8|68317.8|505
1728914700000|2024-10-14 14:05:00|68355.8|68340.8|68387.5|68372.5|68391.6|68376.6|68355.8|68340.8|417
1728915000000|2024-10-14 14:10:00|68387.6|68372.6|68396.5|68381.5|68402|68387|68384.6|68369.6|403
1728915300000|2024-10-14 14:15:00|68396.7|68381.7|68392.9|68377.9|68404.2|68389.2|68389.9|68374.9|324
1728915600000|2024-10-14 14:20:00|68393|68378|68371.2|68356.2|68396.3|68381.3|68368.7|68353.7|364
1728915900000|2024-10-14 14:25:00|68371.3|68356.3|68387.2|68372.2|68389.4|68374.4|68353.1|68338.1|395
1728916200000|2024-10-14 14:30:00|68386.7|68371.7|68390.6|68375.6|68398.8|68383.8|68384.6|68369.6|379
1728916500000|2024-10-14 14:35:00|68390.3|68375.3|68413.1|68398.1|68419.8|68404.8|68388.3|68373.3|422
1728916800000|2024-10-14 14:40:00|68412.3|68397.3|68389.7|68374.7|68418.4|68403.4|68388.7|68373.7|376
1728917100000|2024-10-14 14:45:00|68389.2|68374.2|68377.3|68362.3|68391.1|68376.1|68368.3|68353.3|491
1728917400000|2024-10-14 14:50:00|68376.2|68361.2|68370.5|68355.5|68385.4|68370.4|68367.4|68352.4|444
1728917700000|2024-10-14 14:55:00|68371.7|68356.7|68357.3|68342.3|68371.7|68356.7|68355.1|68340.1|412
1728918000000|2024-10-14 15:00:00|68357.2|68342.2|68372.2|68357.2|68372.9|68357.9|68350.1|68335.1|393
1728918300000|2024-10-14 15:05:00|68372.4|68357.4|68364.3|68349.3|68373.3|68358.3|68356.2|68341.2|237
1728918600000|2024-10-14 15:10:00|68364.1|68349.1|68365.5|68350.5|68377.1|68362.1|68350.2|68335.2|289
1728918900000|2024-10-14 15:15:00|68365.4|68350.4|68372|68357|68376.1|68361.1|68364.1|68349.1|235
1728919200000|2024-10-14 15:20:00|68369.9|68354.9|68387.4|68367.4|68392.9|68375.5|68369.9|68354.9|225
1728919500000|2024-10-14 15:25:00|68388.7|68368.7|68380.2|68360.2|68389.5|68369.5|68374.5|68358.6|187
1728919800000|2024-10-14 15:30:00|68381.9|68361.9|68358.4|68343.4|68387.3|68367.3|68353.6|68338.6|225
1728920100000|2024-10-14 15:35:00|68359.1|68344.1|68374.7|68359.7|68374.7|68359.7|68358.1|68343.1|190
1728920400000|2024-10-14 15:40:00|68374.6|68359.6|68393.2|68378.2|68398.8|68383.8|68374.6|68359.6|233
1728920700000|2024-10-14 15:45:00|68393.1|68378.1|68412.4|68397.4|68412.8|68397.8|68393.1|68378.1|208
1728921000000|2024-10-14 15:50:00|68412.6|68397.6|68412.6|68397.6|68416.9|68401.9|68405.3|68390.3|193
1728921300000|2024-10-14 15:55:00|68412.8|68397.8|68408.3|68393.3|68420.8|68405.8|68404|68389|278
1728921600000|2024-10-14 16:00:00|68408|68393|68407.9|68392.9|68414.6|68399.6|68397.7|68382.7|227
1728921900000|2024-10-14 16:05:00|68408|68393|68425.8|68410.8|68429.1|68414.1|68408|68393|200
1728922200000|2024-10-14 16:10:00|68425.5|68410.5|68428.7|68413.7|68432.4|68417.4|68422.7|68407.7|173
1728922500000|2024-10-14 16:15:00|68429.1|68414.1|68431.6|68416.6|68434.9|68419.9|68426.9|68411.9|113
1728922800000|2024-10-14 16:20:00|68432.8|68417.8|68443.4|68428.4|68444.5|68429.5|68432.5|68417.5|109
1728923100000|2024-10-14 16:25:00|68444.2|68429.2|68442.2|68427.2|68448|68433|68440.9|68425.9|171
1728923400000|2024-10-14 16:30:00|68442.6|68427.6|68435|68420|68443|68428|68432.1|68417.1|171
1728923700000|2024-10-14 16:35:00|68434.9|68419.9|68438.1|68423.1|68440.7|68425.7|68431.2|68414.7|98
1728924000000|2024-10-14 16:40:00|68438.2|68423.2|68444|68429|68444.4|68429.4|68436.1|68421.1|118
1728924300000|2024-10-14 16:45:00|68443.9|68428.9|68443.7|68428.7|68446.1|68431.1|68443|68428|67
1728924600000|2024-10-14 16:50:00|68443.9|68428.9|68438.1|68423.1|68448.2|68433.2|68438.1|68423.1|112
1728924900000|2024-10-14 16:55:00|68438|68423|68443|68428|68446.3|68431.3|68436.3|68419.6|195
1728925200000|2024-10-14 17:00:00|68443.1|68428.1|68441.9|68426.9|68445.4|68430.4|68439.8|68424.8|92
1728925500000|2024-10-14 17:05:00|68441.8|68426.8|68444.1|68429.1|68448|68433|68441.8|68426.8|87
1728925800000|2024-10-14 17:10:00|68444.3|68429.3|68449.9|68434.9|68449.9|68434.9|68441.3|68426.3|98
1728926100000|2024-10-14 17:15:00|68450.5|68435.5|68467.1|68452.1|68469.7|68452.6|68449.1|68429.1|130
1728926400000|2024-10-14 17:20:00|68469.9|68449.9|68467.6|68452.6|68473.7|68456.6|68466.1|68447.9|166
1728926700000|2024-10-14 17:25:00|68467.4|68452.4|68462.1|68447.1|68471.5|68454.9|68461.9|68446.9|163
1728927000000|2024-10-14 17:30:00|68462.3|68447.3|68456|68441|68462.6|68447.6|68452.3|68437.3|142
1728927300000|2024-10-14 17:35:00|68455.7|68440.7|68443.7|68428.7|68456.8|68441.8|68443.7|68428.7|133
1728927600000|2024-10-14 17:40:00|68443.8|68428.8|68440.3|68425.3|68453.8|68438.8|68439.7|68424.7|104
1728927900000|2024-10-14 17:45:00|68440.4|68425.4|68436.1|68421.1|68443|68428|68436|68421|61
1728928200000|2024-10-14 17:50:00|68436.3|68421.3|68430.7|68415.7|68437.3|68422.3|68427.7|68412.7|122
1728928500000|2024-10-14 17:55:00|68433.1|68418.1|68428.7|68413.7|68438.8|68423.8|68427.4|68412.4|142
1728928800000|2024-10-14 18:00:00|68428.6|68413.6|68428.8|68413.8|68434.5|68419.5|68427.3|68412.3|190
1728929100000|2024-10-14 18:05:00|68428.7|68413.7|68427|68412|68428.7|68413.7|68424.7|68409.7|159
1728929400000|2024-10-14 18:10:00|68426.9|68411.9|68427.1|68412.1|68430.5|68415.5|68425.7|68410.7|165
1728929700000|2024-10-14 18:15:00|68427.2|68412.2|68430|68415|68430.2|68415.2|68425.6|68410.6|138
1728930000000|2024-10-14 18:20:00|68430.1|68415.1|68437.5|68422.5|68439.5|68424.5|68430.1|68415.1|104
1728930300000|2024-10-14 18:25:00|68437.3|68422.3|68439.5|68424.5|68439.8|68424.8|68432.5|68417.5|133
1728930600000|2024-10-14 18:30:00|68439.6|68424.6|68449.3|68434.3|68449.4|68434.4|68439.6|68424.6|126
1728930900000|2024-10-14 18:35:00|68449.4|68434.4|68439.6|68424.6|68451.9|68436.9|68439.5|68424.5|62
1728931200000|2024-10-14 18:40:00|68439.8|68424.8|68445.7|68430.7|68447.7|68432.7|68439.8|68424.8|100
1728931500000|2024-10-14 18:45:00|68446|68431|68464.9|68444.9|68464.9|68444.9|68442.5|68427.5|118
1728931800000|2024-10-14 18:50:00|68464.7|68444.7|68485|68470|68487.5|68470.4|68461.4|68441.4|171
1728932100000|2024-10-14 18:55:00|68484.8|68469.8|68476.5|68456.5|68490.2|68471.9|68473.4|68453.4|175
1728932400000|2024-10-14 19:00:00|68474.6|68454.6|68443.7|68423.7|68532.8|68512.8|68440.8|68420.8|726
1728932700000|2024-10-14 19:05:00|68442.6|68422.6|68455.8|68435.8|68458.7|68438.7|68440.7|68420.7|330
1728933000000|2024-10-14 19:10:00|68455.7|68435.7|68462.3|68442.3|68465.3|68445.3|68453.1|68433.1|210
1728933300000|2024-10-14 19:15:00|68462.4|68442.4|68440.7|68420.7|68462.9|68444.8|68435.9|68419.7|259
1728933600000|2024-10-14 19:20:00|68440.8|68420.8|68426|68406|68443.2|68423.8|68426|68406|238
1728933900000|2024-10-14 19:25:00|68426.3|68406.3|68438|68418|68438.4|68418.4|68423.2|68403.2|155
1728934200000|2024-10-14 19:30:00|68439|68419|68433.6|68413.6|68441|68423.8|68433.3|68413.3|171
1728934500000|2024-10-14 19:35:00|68433.8|68413.8|68435.7|68415.7|68436.7|68417.9|68431.2|68411.6|145
1728934800000|2024-10-14 19:40:00|68435.2|68415.2|68444.4|68424.4|68444.8|68424.8|68428.4|68412.4|145
1728935100000|2024-10-14 19:45:00|68444.8|68424.8|68438.1|68418.1|68445.1|68429|68438.1|68418.1|118
1728935400000|2024-10-14 19:50:00|68438.3|68418.3|68435.7|68415.7|68446.2|68427.5|68434.2|68414.2|175
1728935700000|2024-10-14 19:55:00|68435.5|68415.5|68435.5|68415.5|68435.8|68415.8|68423.6|68404.9|213
1728936000000|2024-10-14 20:00:00|68435.6|68415.6|68435.1|68415.1|68443.4|68423.4|68434.5|68414.5|105
1728936300000|2024-10-14 20:05:00|68435|68415|68425.6|68405.6|68435|68416|68425.3|68405.3|56
1728936600000|2024-10-14 20:10:00|68425.7|68405.7|68421|68401|68426.2|68408.5|68417.3|68397.3|62
1728936900000|2024-10-14 20:15:00|68420|68400|68419.1|68399.1|68421.7|68404.1|68416.8|68397.1|66
1728937200000|2024-10-14 20:20:00|68419.2|68399.2|68412.7|68392.7|68419.2|68399.2|68408.4|68389.4|84
1728937500000|2024-10-14 20:25:00|68412.8|68392.8|68418.6|68398.6|68423|68403|68410.1|68392.5|53
1728937800000|2024-10-14 20:30:00|68417.6|68397.6|68418.9|68398.9|68420.2|68400.2|68415.5|68395.5|45
1728938100000|2024-10-14 20:35:00|68418.8|68398.8|68420.2|68400.2|68420.3|68400.3|68418.2|68398.2|38
1728938400000|2024-10-14 20:40:00|68420.1|68400.1|68419.2|68399.2|68423.8|68403.8|68414.6|68394.6|123
1728938700000|2024-10-14 20:45:00|68419.3|68399.3|68416.6|68396.6|68423|68403|68415.5|68395.5|122
1728939000000|2024-10-14 20:50:00|68416.4|68396.4|68409.1|68389.1|68425.2|68405.2|68406.8|68386.8|237
1728939300000|2024-10-14 20:55:00|68410|68390|68408.3|68385.1|68414.4|68392.1|68402.8|68380.9|218
1728939600000|2024-10-14 21:00:00|68422.2|68373.4|68442.5|68371.4|68442.5|68376.5|68422.2|68368.9|19
1728939900000|2024-10-14 21:05:00|68442.4|68371.5|68440.4|68371.2|68442.4|68383.2|68432.5|68371.2|83
1728940200000|2024-10-14 21:10:00|68440.6|68371.1|68439.2|68371.5|68445.1|68375|68433.5|68369.3|128
1728940500000|2024-10-14 21:15:00|68439.4|68371.9|68436.8|68374.4|68440.3|68374.4|68436.4|68368.9|100
1728940800000|2024-10-14 21:20:00|68436.9|68374.3|68439.9|68365.2|68439.9|68382|68426.1|68364.8|76
1728941100000|2024-10-14 21:25:00|68440|68365.3|68450|68360.6|68450.4|68369.7|68432.1|68360.4|112
1728941400000|2024-10-14 21:30:00|68450.2|68360.5|68420.5|68373.2|68451.8|68374.6|68419.8|68360.1|216
1728941700000|2024-10-14 21:35:00|68420.7|68373.4|68421.4|68373.5|68423.2|68378.7|68420.1|68371.9|163
1728942000000|2024-10-14 21:40:00|68421.5|68372.9|68421.4|68373.7|68424.1|68373.7|68420.8|68371.9|173
1728942300000|2024-10-14 21:45:00|68421.6|68373.8|68415.6|68374.7|68438.1|68377.7|68414|68369.4|181
1728942600000|2024-10-14 21:50:00|68416.2|68375.2|68418|68368.7|68421.9|68376|68415.4|68368.6|128
1728942900000|2024-10-14 21:55:00|68417.8|68368.8|68416.7|68371.7|68425|68374.1|68412.1|68361.8|133
1728943200000|2024-10-14 22:00:00|68416.9|68371.5|68419.2|68399.2|68427.4|68400|68415.6|68371.5|327
1728943500000|2024-10-14 22:05:00|68419.9|68398.1|68422.2|68395.8|68424.5|68401.7|68418|68393.4|116
1728943800000|2024-10-14 22:10:00|68422|68395.9|68421.7|68401.7|68423.4|68401.7|68418.1|68395.4|109
1728944100000|2024-10-14 22:15:00|68421.8|68401.8|68417.4|68397.4|68425.9|68404.6|68416.5|68396.5|129
1728944400000|2024-10-14 22:20:00|68417.3|68397.3|68419.4|68399.4|68420|68400|68415.8|68395.8|87
1728944700000|2024-10-14 22:25:00|68419.3|68399.3|68417.6|68397.6|68426.6|68406.6|68417.6|68397.6|98
1728945000000|2024-10-14 22:30:00|68417.8|68397.8|68416.9|68396.9|68418.2|68398.2|68416.8|68396.8|90
1728945300000|2024-10-14 22:35:00|68417|68397|68419.9|68399.9|68421.5|68401.5|68416.9|68396.9|89
1728945600000|2024-10-14 22:40:00|68419.8|68399.8|68409|68389|68419.8|68399.8|68409|68389|98
1728945900000|2024-10-14 22:45:00|68409.2|68389.2|68405.6|68385.6|68410.6|68390.6|68404.9|68384.9|105
1728946200000|2024-10-14 22:50:00|68405.7|68385.7|68402.7|68382.7|68405.8|68385.8|68402.4|68382.4|93
1728946500000|2024-10-14 22:55:00|68402.5|68382.5|68404.2|68384.2|68405.4|68385.4|68398.3|68378.3|93
1728946800000|2024-10-14 23:00:00|68404.1|68384.1|68411.8|68391.8|68412|68392|68398.3|68378.3|142
1728947100000|2024-10-14 23:05:00|68411.7|68391.7|68405.7|68385.7|68415.8|68395.8|68403.7|68383.7|124
1728947400000|2024-10-14 23:10:00|68405.8|68385.8|68401.5|68381.5|68407.6|68387.6|68400.9|68380.9|97
1728947700000|2024-10-14 23:15:00|68401.4|68381.4|68400.9|68380.9|68402.2|68382.2|68398.4|68378.4|112
1728948000000|2024-10-14 23:20:00|68401|68381|68398.2|68378.2|68401|68381|68392.9|68372.9|167
1728948300000|2024-10-14 23:25:00|68398.4|68378.4|68395.9|68375.9|68399|68379|68395.4|68375.4|105
1728948600000|2024-10-14 23:30:00|68395.8|68375.8|68406.3|68386.3|68406.4|68386.4|68395.6|68375.6|119
1728948900000|2024-10-14 23:35:00|68406.5|68386.5|68404.9|68384.9|68412.2|68392.2|68404.9|68384.9|114
1728949200000|2024-10-14 23:40:00|68404.2|68384.2|68411.3|68391.3|68411.3|68391.3|68401.1|68381.1|120
1728949500000|2024-10-14 23:45:00|68411.1|68391.1|68406.8|68386.8|68412.3|68392.3|68404.1|68384.1|150
1728949800000|2024-10-14 23:50:00|68407|68387|68405.6|68385.6|68408.9|68388.9|68404.1|68384.1|104
1728950100000|2024-10-14 23:55:00|68406.1|68386.1|68397|68377|68406.1|68386.1|68394.2|68374.2|180
1728950400000|2024-10-15 00:00:00|68396.5|68376.5|68402.2|68382.2|68407.5|68387.5|68389.5|68369.5|293
1728950700000|2024-10-15 00:05:00|68402.3|68382.3|68418.2|68398.2|68418.2|68398.2|68401.8|68381.8|232
1728951000000|2024-10-15 00:10:00|68417.9|68397.9|68423.2|68403.2|68423.2|68403.2|68412.6|68392.6|193
1728951300000|2024-10-15 00:15:00|68422.1|68402.1|68416.7|68396.7|68422.1|68402.1|68413.6|68393.6|180
1728951600000|2024-10-15 00:20:00|68416.8|68396.8|68411|68391|68416.9|68396.9|68404.5|68384.5|205
1728951900000|2024-10-15 00:25:00|68411.1|68391.1|68412.6|68392.6|68415.6|68395.6|68408.1|68388.1|181
1728952200000|2024-10-15 00:30:00|68412.4|68392.4|68417.8|68397.8|68422.7|68402.7|68410.6|68390.6|212
1728952500000|2024-10-15 00:35:00|68417.3|68397.3|68420.6|68400.6|68425.4|68405.4|68416.8|68396.8|153
1728952800000|2024-10-15 00:40:00|68420.3|68400.3|68419.5|68399.5|68423|68403|68414.9|68394.9|163
1728953100000|2024-10-15 00:45:00|68419.6|68399.6|68419.3|68399.3|68424.6|68404.6|68411.8|68391.8|226
1728953400000|2024-10-15 00:50:00|68419.2|68399.2|68411.4|68391.4|68420.9|68400.9|68408.8|68388.8|297
1728953700000|2024-10-15 00:55:00|68410|68390|68414.2|68394.2|68418.4|68398.4|68405.8|68385.8|246
1728954000000|2024-10-15 01:00:00|68414.5|68394.5|68409.7|68389.7|68420.9|68400.9|68409.3|68389.3|228
1728954300000|2024-10-15 01:05:00|68409.9|68389.9|68422|68402|68428.6|68408.6|68409|68389|207
1728954600000|2024-10-15 01:10:00|68422.1|68402.1|68418.6|68398.6|68422.8|68404.2|68414|68394|110
1728954900000|2024-10-15 01:15:00|68419.2|68399.2|68409.2|68389.2|68422.5|68402.5|68408.9|68389.2|162
1728955200000|2024-10-15 01:20:00|68409.9|68389.9|68406.1|68386.1|68416.1|68397.2|68406|68386|146
1728955500000|2024-10-15 01:25:00|68406|68386|68407.5|68387.5|68412.1|68394.8|68405.9|68385.9|119
1728955800000|2024-10-15 01:30:00|68410.7|68390.7|68404|68384|68412.4|68397.4|68403.9|68384|160
1728956100000|2024-10-15 01:35:00|68403.9|68383.9|68409.2|68389.2|68411.8|68392.3|68400.8|68383.4|189
1728956400000|2024-10-15 01:40:00|68406.2|68391.2|68424.5|68404.5|68425.1|68406.1|68406.1|68391.1|195
1728956700000|2024-10-15 01:45:00|68424.4|68404.4|68412.4|68392.4|68424.9|68404.9|68409|68389.3|194
1728957000000|2024-10-15 01:50:00|68412.9|68392.9|68407.6|68387.6|68413.3|68395|68405.8|68387.6|149
1728957300000|2024-10-15 01:55:00|68407.5|68387.5|68412.7|68392.7|68418.8|68401.1|68407.4|68387.4|227
1728957600000|2024-10-15 02:00:00|68412.9|68392.9|68410.5|68390.5|68417.2|68397.2|68402.5|68382.5|305
1728957900000|2024-10-15 02:05:00|68410.7|68390.7|68417.1|68397.1|68425.3|68405.3|68407.3|68390|280
1728958200000|2024-10-15 02:10:00|68417.2|68397.2|68424|68409|68430|68412.3|68417.2|68397.2|223
1728958500000|2024-10-15 02:15:00|68424.2|68409.2|68425.6|68410.6|68429.7|68412|68420.7|68401.7|209
1728958800000|2024-10-15 02:20:00|68425.4|68410.4|68421.8|68401.8|68425.4|68410.4|68415.4|68397.8|252
1728959100000|2024-10-15 02:25:00|68421.5|68401.5|68429.2|68409.2|68430|68410|68418.4|68401.2|197
1728959400000|2024-10-15 02:30:00|68429.3|68409.3|68431.1|68416.1|68434.4|68416.7|68425|68406.5|193
1728959700000|2024-10-15 02:35:00|68431.3|68416.3|68432.7|68412.7|68440.3|68422.4|68428.9|68410.6|211
1728960000000|2024-10-15 02:40:00|68432.8|68412.8|68439.1|68419.1|68440.6|68423.1|68431.3|68412.8|154
1728960300000|2024-10-15 02:45:00|68439.7|68419.7|68446.1|68431.1|68446.3|68431.3|68435.1|68416.6|178
1728960600000|2024-10-15 02:50:00|68445.9|68430.9|68447.1|68427.1|68455|68437.9|68444.7|68425.7|222
1728960900000|2024-10-15 02:55:00|68447.2|68427.2|68444.7|68424.7|68448|68428.6|68439.4|68420.6|234
1728961200000|2024-10-15 03:00:00|68444.8|68424.8|68451.2|68431.2|68451.3|68431.7|68443|68423|239
1728961500000|2024-10-15 03:05:00|68451.1|68431.1|68443.6|68428.6|68451.1|68433.1|68437.3|68422.3|130
1728961800000|2024-10-15 03:10:00|68443.7|68428.7|68448.2|68428.2|68453|68433|68442.8|68423.7|187
1728962100000|2024-10-15 03:15:00|68448.1|68428.1|68455.4|68435.4|68459.1|68440.9|68446.8|68428.1|199
1728962400000|2024-10-15 03:20:00|68456|68436|68451.7|68436.7|68469|68449|68451.7|68435.5|232
1728962700000|2024-10-15 03:25:00|68450|68435|68444.1|68429.1|68453.6|68438.6|68440|68425|243
1728963000000|2024-10-15 03:30:00|68444.2|68429.2|68448.8|68433.8|68452|68434.2|68442.7|68425.2|253
1728963300000|2024-10-15 03:35:00|68448.9|68433.9|68454.4|68434.4|68457.4|68440.2|68448.8|68431.2|207
1728963600000|2024-10-15 03:40:00|68454.3|68434.3|68454.5|68439.5|68461.5|68443.3|68451.1|68434.1|167
1728963900000|2024-10-15 03:45:00|68454.4|68439.4|68466.9|68446.9|68470.4|68452.1|68454.2|68437.7|226
1728964200000|2024-10-15 03:50:00|68467|68447|68474.4|68454.4|68475.1|68455.1|68466.9|68446.9|167
1728964500000|2024-10-15 03:55:00|68474.1|68454.1|68477|68462|68484.5|68467.5|68473.5|68453.5|223
1728964800000|2024-10-15 04:00:00|68480.1|68460.1|68496.4|68476.4|68497.8|68479.6|68478.6|68459.5|277
1728965100000|2024-10-15 04:05:00|68496.5|68476.5|68488.3|68473.3|68497.6|68480.9|68485.6|68470.6|205
1728965400000|2024-10-15 04:10:00|68488.5|68473.5|68491.4|68471.4|68492.5|68476.1|68485.9|68468.3|158
1728965700000|2024-10-15 04:15:00|68491.3|68471.3|68491.4|68476.4|68496.6|68481.6|68488.5|68470.4|153
1728966000000|2024-10-15 04:20:00|68493.5|68473.5|68505.6|68485.6|68506.8|68490.2|68490.7|68472.9|144
1728966300000|2024-10-15 04:25:00|68505.8|68485.8|68504.1|68489.1|68509.4|68490.8|68502.8|68485.4|155
1728966600000|2024-10-15 04:30:00|68503.9|68488.9|68504|68489|68508.9|68493.9|68499.5|68484.5|165
1728966900000|2024-10-15 04:35:00|68504.1|68489.1|68498.6|68483.6|68509.7|68489.7|68498|68481.8|132
1728967200000|2024-10-15 04:40:00|68501|68481|68500|68480|68502.8|68485.4|68494.8|68476.7|156
1728967500000|2024-10-15 04:45:00|68499.8|68479.8|68500.1|68485.1|68500.1|68485.1|68491.7|68476.6|119
1728967800000|2024-10-15 04:50:00|68500.2|68485.2|68499.8|68479.8|68502.8|68485.2|68496.9|68479.7|127
1728968100000|2024-10-15 04:55:00|68499.7|68479.7|68502.4|68482.4|68502.4|68485.3|68495.5|68478.1|163
1728968400000|2024-10-15 05:00:00|68502.6|68482.6|68506.8|68491.8|68510|68492.4|68500.9|68482.6|257
1728968700000|2024-10-15 05:05:00|68506.9|68491.9|68512.4|68492.4|68513.8|68498.8|68505.7|68489.9|198
1728969000000|2024-10-15 05:10:00|68511.1|68491.1|68511.3|68491.3|68516.1|68498.4|68506.8|68489.4|206
1728969300000|2024-10-15 05:15:00|68509.8|68489.8|68523.2|68503.2|68524.3|68506.4|68507.6|68489.3|179
1728969600000|2024-10-15 05:20:00|68522.5|68502.5|68516.9|68496.9|68523.5|68505.6|68513.5|68495.7|150
1728969900000|2024-10-15 05:25:00|68517.1|68497.1|68521|68506|68521.6|68506.6|68516.4|68497.1|149
1728970200000|2024-10-15 05:30:00|68521.6|68506.6|68527.1|68512.1|68530.4|68512.5|68520.1|68502.9|212
1728970500000|2024-10-15 05:35:00|68527.3|68512.3|68525.3|68505.3|68532.3|68514.1|68517.6|68500.7|248
1728970800000|2024-10-15 05:40:00|68525|68505|68523.4|68503.4|68529.4|68514.3|68520.3|68501.3|239
1728971100000|2024-10-15 05:45:00|68523.6|68503.6|68525.1|68505.1|68529.9|68513.7|68520.4|68501.9|269
1728971400000|2024-10-15 05:50:00|68525.3|68505.3|68519.1|68504.1|68525.7|68507.7|68513.5|68497.6|282
1728971700000|2024-10-15 05:55:00|68519.3|68504.3|68510.5|68490.5|68522.2|68505.7|68504.4|68484.4|312
1728972000000|2024-10-15 06:00:00|68513.1|68493.1|68539.6|68519.6|68545.4|68525.6|68507.4|68487.4|492
1728972300000|2024-10-15 06:05:00|68539.7|68519.7|68532.2|68517.2|68540.2|68520.2|68526.2|68506.4|369
1728972600000|2024-10-15 06:10:00|68532.7|68517.7|68525.7|68510.7|68551.1|68534.5|68525.7|68509.3|364
1728972900000|2024-10-15 06:15:00|68525.6|68510.6|68528.1|68513.1|68540|68524.7|68523.6|68507.4|377
1728973200000|2024-10-15 06:20:00|68528.2|68513.2|68516.6|68496.6|68533.1|68518.1|68503.4|68483.4|376
1728973500000|2024-10-15 06:25:00|68516.5|68496.5|68518.2|68503.2|68531.1|68514.2|68514.9|68495.9|350
1728973800000|2024-10-15 06:30:00|68518|68503|68494.8|68479.8|68522.3|68506|68489.2|68474.2|416
1728974100000|2024-10-15 06:35:00|68494.7|68479.7|68491.7|68471.7|68499.1|68484.1|68488.5|68470.3|350
1728974400000|2024-10-15 06:40:00|68491.6|68471.6|68488.9|68468.9|68500.9|68480.9|68481.4|68463.9|330
1728974700000|2024-10-15 06:45:00|68489|68469|68500.3|68485.3|68507.2|68492.2|68484.1|68464.1|320
1728975000000|2024-10-15 06:50:00|68499.8|68484.8|68504|68489|68504.5|68489.5|68486.5|68471.5|322
1728975300000|2024-10-15 06:55:00|68503.5|68488.5|68502.9|68482.9|68503.5|68488.5|68490.9|68475.9|368
1728975600000|2024-10-15 07:00:00|68504|68483.7|68518.4|68498.4|68527.6|68511|68498.6|68478.6|544
1728975900000|2024-10-15 07:05:00|68514|68499|68538.8|68523.8|68544.7|68529.7|68513|68498|488
1728976200000|2024-10-15 07:10:00|68538.4|68523.4|68544|68529|68547.7|68532.6|68536.7|68521.7|438
1728976500000|2024-10-15 07:15:00|68544.2|68529.2|68547.2|68532.2|68548.2|68533.2|68537.6|68522.6|366
1728976800000|2024-10-15 07:20:00|68547.4|68532.4|68535|68520|68554|68539|68526|68511|424
1728977100000|2024-10-15 07:25:00|68535.1|68520.1|68514.1|68499.1|68536.1|68521.1|68506.5|68491.5|450
1728977400000|2024-10-15 07:30:00|68514.9|68499.9|68511.9|68496.9|68515|68500|68500|68485|376
1728977700000|2024-10-15 07:35:00|68512.1|68497.1|68521.2|68506.2|68522.6|68507.6|68503|68488|366
1728978000000|2024-10-15 07:40:00|68521.9|68506.9|68496.8|68481.8|68536.7|68521.7|68493.6|68478.6|386
1728978300000|2024-10-15 07:45:00|68496.7|68481.7|68498.2|68483.2|68500.3|68485.3|68477|68462|395
1728978600000|2024-10-15 07:50:00|68497.1|68482.1|68494.1|68479.1|68503.2|68488|68493.7|68478.7|338
1728978900000|2024-10-15 07:55:00|68493.9|68478.9|68468.7|68453.7|68498.5|68483.5|68467.8|68452.8|387
1728979200000|2024-10-15 08:00:00|68468.6|68453.6|68469.2|68454.2|68477.4|68462.4|68461.4|68446.4|379
1728979500000|2024-10-15 08:05:00|68469.1|68454.1|68434.3|68419.3|68469.1|68454.1|68431|68416|418
1728979800000|2024-10-15 08:10:00|68434.2|68419.2|68421.9|68406.9|68441.8|68426.8|68418.6|68403.6|391
1728980100000|2024-10-15 08:15:00|68421.7|68406.7|68400.5|68385.5|68422.1|68407.1|68399.7|68384.7|388
1728980400000|2024-10-15 08:20:00|68400.7|68385.7|68414.6|68399.6|68415.8|68400.8|68400.7|68385.7|366
1728980700000|2024-10-15 08:25:00|68414.7|68399.7|68429.1|68414.1|68430.7|68415.7|68411.5|68396.5|351
1728981000000|2024-10-15 08:30:00|68428.9|68413.9|68430.2|68415.2|68446.6|68431.6|68427.5|68412.5|326
1728981300000|2024-10-15 08:35:00|68429.9|68414.9|68405.7|68390.7|68432.8|68417.8|68403.7|68388.7|365
1728981600000|2024-10-15 08:40:00|68405.8|68390.8|68400.9|68385.9|68406.1|68391.1|68393.5|68378.5|314
1728981900000|2024-10-15 08:45:00|68401.1|68386.1|68377.3|68357.3|68402.7|68387.7|68359.7|68341.7|398
1728982200000|2024-10-15 08:50:00|68377.8|68357.8|68383.4|68368.4|68385.2|68370.2|68367.6|68352.6|286
1728982500000|2024-10-15 08:55:00|68383.5|68368.5|68396.5|68376.5|68402.9|68387.9|68380.5|68365.5|286
1728982800000|2024-10-15 09:00:00|68396.3|68376.3|68376.4|68361.4|68399.5|68379.5|68365.2|68350.2|440
1728983100000|2024-10-15 09:05:00|68376.3|68361.3|68394.3|68379.3|68395.9|68380.9|68371.9|68356.9|419
1728983400000|2024-10-15 09:10:00|68394|68379|68397.9|68382.9|68408.1|68393.1|68393.8|68378.8|399
1728983700000|2024-10-15 09:15:00|68397.7|68382.7|68382.1|68367.1|68399.6|68384.6|68378.6|68363.6|317
1728984000000|2024-10-15 09:20:00|68380.1|68365.1|68399.3|68384.3|68405.1|68390.1|68377.9|68362.9|302
1728984300000|2024-10-15 09:25:00|68399|68384|68408.6|68393.6|68411.6|68396.6|68398.7|68383.7|266
1728984600000|2024-10-15 09:30:00|68408.5|68393.5|68409.1|68394.1|68414.9|68399.9|68405.3|68390.3|204
1728984900000|2024-10-15 09:35:00|68409.3|68394.3|68409.5|68394.5|68411.4|68396.4|68403.1|68388.1|185
1728985200000|2024-10-15 09:40:00|68409.7|68394.7|68406.8|68391.8|68414.9|68399.9|68402.2|68387.2|299
1728985500000|2024-10-15 09:45:00|68405.5|68390.5|68415.1|68400.1|68417.4|68402.4|68402.6|68387.6|258
1728985800000|2024-10-15 09:50:00|68415.2|68400.2|68373.5|68358.5|68417.9|68402.9|68367.6|68352.6|320
1728986100000|2024-10-15 09:55:00|68374.8|68359.8|68371.7|68356.7|68395.5|68380.5|68371.3|68356.3|325
1728986400000|2024-10-15 10:00:00|68371.5|68356.5|68365.6|68350.6|68374.9|68359.9|68363|68348|279
1728986700000|2024-10-15 10:05:00|68366|68351|68375.1|68360.1|68378.4|68363.4|68362.8|68347.8|205
1728987000000|2024-10-15 10:10:00|68375.3|68360.3|68384.9|68369.9|68388|68373|68371.3|68356.3|228
1728987300000|2024-10-15 10:15:00|68385.1|68370.1|68403.5|68388.5|68405.2|68390.2|68375.8|68360.8|273
1728987600000|2024-10-15 10:20:00|68403.9|68388.9|68400.6|68385.6|68416.5|68401.5|68397.6|68382.6|328
1728987900000|2024-10-15 10:25:00|68400.2|68385.2|68389.9|68374.9|68403.4|68388.4|68376|68361|341
1728988200000|2024-10-15 10:30:00|68388.5|68373.5|68402.1|68387.1|68408.5|68393.5|68382|68367|408
1728988500000|2024-10-15 10:35:00|68401.1|68386.1|68413|68398|68414.1|68399.1|68399.2|68384.2|292
1728988800000|2024-10-15 10:40:00|68412.5|68397.5|68425.7|68410.7|68427.2|68412.2|68405.2|68390.2|273
1728989100000|2024-10-15 10:45:00|68425.5|68410.5|68430.7|68415.7|68434|68419|68420.7|68405.7|321
1728989400000|2024-10-15 10:50:00|68430.9|68415.9|68408.2|68393.2|68431.5|68416.5|68408.2|68393.2|268
1728989700000|2024-10-15 10:55:00|68408.4|68393.4|68439.1|68424.1|68439.1|68424.1|68407.5|68392.5|369
1728990000000|2024-10-15 11:00:00|68439.8|68424.8|68442.5|68427.5|68445.9|68430.9|68424.1|68409.1|378
1728990300000|2024-10-15 11:05:00|68442.7|68427.7|68450.1|68435.1|68451.7|68436.7|68433.3|68418.3|322
1728990600000|2024-10-15 11:10:00|68449.8|68434.8|68445.8|68430.8|68453.8|68438.8|68439.9|68424.9|233
1728990900000|2024-10-15 11:15:00|68445.6|68430.6|68450.1|68435.1|68454.3|68439.3|68443.1|68428.1|204
1728991200000|2024-10-15 11:20:00|68449.9|68434.9|68456.2|68441.2|68458.7|68443.7|68448|68433|222
1728991500000|2024-10-15 11:25:00|68456|68441|68462.1|68447.1|68473.7|68458.7|68449.9|68434.9|353
1728991800000|2024-10-15 11:30:00|68462|68447|68435.8|68420.8|68462|68447|68435.8|68420.8|308
1728992100000|2024-10-15 11:35:00|68436.3|68421.3|68431.7|68416.7|68441.3|68426.3|68430.3|68415.3|286
1728992400000|2024-10-15 11:40:00|68431.5|68416.5|68416.8|68401.8|68435.7|68420.7|68410.7|68395.7|354
1728992700000|2024-10-15 11:45:00|68416.9|68401.9|68410.5|68395.5|68421.9|68406.9|68403.9|68388.9|462
1728993000000|2024-10-15 11:50:00|68410.7|68395.7|68432.6|68417.6|68433.4|68418.4|68410.1|68395.1|353
1728993300000|2024-10-15 11:55:00|68434|68419|68452.2|68437.2|68474|68459|68434|68419|567
1728993600000|2024-10-15 12:00:00|68450.2|68435.2|68439|68424|68459.9|68444.9|68437.8|68422.8|478
1728993900000|2024-10-15 12:05:00|68439.1|68424.1|68439.9|68424.9|68447|68432|68431.3|68416.3|336
1728994200000|2024-10-15 12:10:00|68440.1|68425.1|68426.7|68411.7|68444|68429|68426.5|68411.5|340
1728994500000|2024-10-15 12:15:00|68427.1|68412.1|68411|68396|68428.8|68413.8|68399.1|68384.1|392
1728994800000|2024-10-15 12:20:00|68410.4|68395.4|68406.7|68391.7|68420.5|68405.5|68406.7|68391.7|351
1728995100000|2024-10-15 12:25:00|68407.2|68392.2|68414.7|68394.2|68419.4|68404.4|68401.6|68386.6|293
1728995400000|2024-10-15 12:30:00|68414.4|68390.7|68402.7|68387.7|68417.2|68397.9|68400.9|68378.9|514
1728995700000|2024-10-15 12:35:00|68402|68387|68384.8|68369.8|68404.9|68389.9|68382.9|68367.9|377
1728996000000|2024-10-15 12:40:00|68384.6|68369.6|68418.8|68403.8|68419|68404|68380.5|68365.5|444
1728996300000|2024-10-15 12:45:00|68417.9|68402.9|68417.2|68402.2|68429.2|68414.2|68404.4|68389.4|460
1728996600000|2024-10-15 12:50:00|68417.5|68402.5|68419.1|68404.1|68422.2|68407.2|68406.2|68391.2|437
1728996900000|2024-10-15 12:55:00|68419.4|68404.4|68393.3|68378.3|68424|68409|68389.4|68374.4|408
1728997200000|2024-10-15 13:00:00|68393|68378|68384.4|68369.4|68399.8|68384.8|68383.1|68363.1|489
1728997500000|2024-10-15 13:05:00|68384.6|68369.6|68387.4|68372.4|68387.4|68372.4|68367.3|68350|456
1728997800000|2024-10-15 13:10:00|68387.6|68372.6|68366.3|68351.3|68391.4|68376.4|68364.9|68349.9|484
1728998100000|2024-10-15 13:15:00|68366.2|68351.2|68377.2|68362.2|68384.8|68369.8|68365|68350|415
1728998400000|2024-10-15 13:20:00|68377.4|68362.4|68382.5|68367.5|68383.4|68367.5|68362.6|68347.6|402
1728998700000|2024-10-15 13:25:00|68382.3|68367.3|68377.8|68362.8|68406|68387.9|68377.3|68361.6|463
1728999000000|2024-10-15 13:30:00|68377.6|68362.6|68392.3|68372.3|68392.4|68374.9|68364.5|68345.3|502
1728999300000|2024-10-15 13:35:00|68392.4|68372.4|68394.6|68374.6|68401.4|68381.4|68382.3|68367.1|593
1728999600000|2024-10-15 13:40:00|68394.8|68374.8|68369.5|68354.5|68400|68384|68365|68347.8|468
1728999900000|2024-10-15 13:45:00|68370.6|68355.6|68358|68343|68381.9|68363.2|68357.4|68342.4|469
1729000200000|2024-10-15 13:50:00|68357.9|68342.9|68373.4|68358.4|68381.9|68362.9|68354.3|68337.1|430
1729000500000|2024-10-15 13:55:00|68372.8|68357.8|68396.8|68381.8|68403.5|68383.5|68370.7|68355.7|388
1729000800000|2024-10-15 14:00:00|68397.7|68382.7|68395.7|68375.7|68406|68390.5|68390.1|68370.1|447
1729001100000|2024-10-15 14:05:00|68396|68376|68412.1|68397.1|68417.6|68402.6|68387.2|68367.2|441
1729001400000|2024-10-15 14:10:00|68411.9|68396.9|68424|68409|68424.6|68409.6|68409.9|68394.9|432
1729001700000|2024-10-15 14:15:00|68423.9|68408.9|68415|68395|68433|68416|68414.3|68394.3|374
1729002000000|2024-10-15 14:20:00|68416.1|68396.1|68421.6|68406.6|68424.4|68408.2|68403.6|68384.2|435
1729002300000|2024-10-15 14:25:00|68421.8|68406.8|68434.3|68414.3|68434.3|68416.5|68418|68398.4|402
1729002600000|2024-10-15 14:30:00|68434.5|68414.5|68440|68425|68445.3|68429.8|68429.2|68412.9|606
1729002900000|2024-10-15 14:35:00|68439.8|68424.8|68447.1|68432.1|68452.9|68437.9|68435.7|68420.7|588
1729003200000|2024-10-15 14:40:00|68449.1|68434.1|68449.6|68434.6|68464.7|68444.7|68445.7|68430.1|508
1729003500000|2024-10-15 14:45:00|68450|68435|68421.5|68406.5|68457.8|68442.8|68418.9|68401.7|532
1729003800000|2024-10-15 14:50:00|68423|68408|68421.9|68406.9|68438.3|68418.3|68402.4|68384.6|636
1729004100000|2024-10-15 14:55:00|68422|68407|68444|68429|68446|68431|68417.5|68402.5|687
1729004400000|2024-10-15 15:00:00|68443.8|68428.8|68439.5|68424.5|68453.3|68433.3|68428|68409.1|655
1729004700000|2024-10-15 15:05:00|68439.3|68424.3|68437.6|68422.6|68451.6|68436.6|68431.7|68416.7|501
1729005000000|2024-10-15 15:10:00|68437.8|68422.8|68421.3|68401.3|68450.4|68435.4|68421.2|68401.2|423
1729005300000|2024-10-15 15:15:00|68422.2|68402.2|68424.9|68409.9|68435.7|68420.7|68417.9|68400.4|448
1729005600000|2024-10-15 15:20:00|68424.7|68409.7|68429.7|68409.7|68433.3|68413.3|68413.7|68394.8|385
1729005900000|2024-10-15 15:25:00|68429.6|68409.6|68418.1|68403.1|68430.6|68412.9|68412.5|68394.3|423
1729006200000|2024-10-15 15:30:00|68418.3|68403.3|68427|68412|68427.1|68412|68410.8|68395.8|415
1729006500000|2024-10-15 15:35:00|68428.3|68408.3|68446.1|68426.1|68446.2|68426.2|68419.8|68404.8|394
1729006800000|2024-10-15 15:40:00|68446|68426|68435.6|68420.6|68447.9|68432.9|68432.9|68417.5|361
1729007100000|2024-10-15 15:45:00|68435.4|68420.4|68451.1|68436.1|68457.4|68440|68435.1|68415.1|445
1729007400000|2024-10-15 15:50:00|68451.5|68436.5|68455.3|68440.3|68463.2|68443.3|68442.3|68427.3|357
1729007700000|2024-10-15 15:55:00|68455.1|68440.1|68463.5|68448.5|68467.5|68451|68453.5|68438.5|345
1729008000000|2024-10-15 16:00:00|68463.3|68448.3|68466.6|68451.6|68473.8|68458.5|68463.3|68445.1|295
1729008300000|2024-10-15 16:05:00|68466.9|68451.9|68461|68446|68467.5|68452.5|68459.6|68440.8|310
1729008600000|2024-10-15 16:10:00|68460.8|68445.8|68458.3|68438.3|68464|68449|68455.2|68435.2|317
1729008900000|2024-10-15 16:15:00|68458.2|68438.2|68458.2|68443.2|68460|68444|68444.2|68424.2|303
1729009200000|2024-10-15 16:20:00|68458.4|68443.4|68494.9|68479.9|68500.9|68483.3|68458.2|68443.2|312
1729009500000|2024-10-15 16:25:00|68494.7|68479.7|68490.6|68475.6|68500.7|68485.7|68488.8|68473.8|245
1729009800000|2024-10-15 16:30:00|68490.5|68475.5|68500.4|68485.4|68500.6|68485.6|68489.7|68474.7|206
1729010100000|2024-10-15 16:35:00|68500.6|68485.6|68503.9|68488.9|68506.5|68491.5|68497.6|68482.6|211
1729010400000|2024-10-15 16:40:00|68504|68489|68510.2|68495.2|68510.7|68495.7|68502|68487|208
1729010700000|2024-10-15 16:45:00|68510.1|68495.1|68515.8|68500.8|68521.6|68506.6|68510|68495|163
1729011000000|2024-10-15 16:50:00|68516.2|68501.2|68511.2|68496.2|68517|68502|68507.8|68492.8|157
1729011300000|2024-10-15 16:55:00|68511|68496|68526.2|68511.2|68526.6|68511.6|68510.2|68495.2|167
1729011600000|2024-10-15 17:00:00|68526.9|68511.9|68534.7|68519.7|68534.8|68519.8|68521|68506|208
1729011900000|2024-10-15 17:05:00|68535|68520|68542.4|68527.4|68542.7|68527.7|68534.2|68519.2|163
1729012200000|2024-10-15 17:10:00|68542.5|68527.5|68539.8|68524.8|68546|68531|68539.1|68524.1|142
1729012500000|2024-10-15 17:15:00|68539.5|68524.5|68541.6|68526.6|68542.9|68527.9|68527.7|68512.7|225
1729012800000|2024-10-15 17:20:00|68541.8|68526.8|68554.4|68539.4|68563.9|68548.9|68540.1|68525.1|210
1729013100000|2024-10-15 17:25:00|68554.6|68539.6|68558.7|68543.7|68564.3|68549.3|68554.6|68539.6|179
1729013400000|2024-10-15 17:30:00|68558.5|68543.5|68544.4|68529.4|68561.4|68546.4|68543.4|68528.4|181
1729013700000|2024-10-15 17:35:00|68542.6|68527.6|68552.5|68537.5|68554.4|68539.4|68541.9|68526.9|174
1729014000000|2024-10-15 17:40:00|68552.3|68537.3|68555|68540|68559.1|68544.1|68546|68531|204
1729014300000|2024-10-15 17:45:00|68555.1|68540.1|68554.4|68539.4|68557.6|68542.6|68548.3|68533.3|171
1729014600000|2024-10-15 17:50:00|68555.1|68540.1|68565.1|68550.1|68574.4|68559.4|68555.1|68540.1|215
1729014900000|2024-10-15 17:55:00|68565.6|68550.6|68555|68540|68568.3|68553.3|68549.1|68534.1|244
1729015200000|2024-10-15 18:00:00|68555.3|68540.3|68549.2|68534.2|68562|68547|68539.2|68524.2|196
1729015500000|2024-10-15 18:05:00|68549.4|68534.4|68535.6|68520.6|68555.2|68540.2|68535.3|68520.3|138
1729015800000|2024-10-15 18:10:00|68535.5|68520.5|68538.5|68523.5|68538.8|68523.8|68525.8|68510.8|183
1729016100000|2024-10-15 18:15:00|68538.6|68523.6|68534.6|68519.6|68542.2|68527.2|68531.9|68516.9|159
1729016400000|2024-10-15 18:20:00|68535.5|68520.5|68530.8|68515.8|68537.4|68522.4|68527.6|68512.6|162
1729016700000|2024-10-15 18:25:00|68530.7|68515.7|68530.9|68515.9|68535.2|68520.2|68528|68513|132
1729017000000|2024-10-15 18:30:00|68530.4|68515.4|68528.8|68513.8|68531.7|68516.7|68526.8|68511.8|106
1729017300000|2024-10-15 18:35:00|68528.6|68513.6|68527.1|68512.1|68531.7|68516.7|68524.7|68509.7|116
1729017600000|2024-10-15 18:40:00|68526.8|68511.8|68531.1|68516.1|68534.2|68519.2|68522.4|68507.4|138
1729017900000|2024-10-15 18:45:00|68531.5|68516.5|68539.4|68524.4|68543.5|68528.5|68531.5|68516.5|131
1729018200000|2024-10-15 18:50:00|68539.5|68524.5|68535.9|68520.9|68540.9|68525.9|68526.2|68511.2|220
1729018500000|2024-10-15 18:55:00|68535.8|68520.8|68541.3|68526.3|68543.2|68528.2|68532.8|68517.8|171
1729018800000|2024-10-15 19:00:00|68540.8|68525.8|68540|68525|68546.7|68531.7|68534.7|68519.7|270
1729019100000|2024-10-15 19:05:00|68539.9|68524.9|68530.1|68515.1|68540.1|68525.1|68527.5|68512.5|256
1729019400000|2024-10-15 19:10:00|68529.1|68514.1|68531.2|68516.2|68534.1|68519.1|68527.6|68512.6|152
1729019700000|2024-10-15 19:15:00|68530.7|68515.7|68530.9|68515.9|68534.4|68519.4|68526.5|68511.5|195
1729020000000|2024-10-15 19:20:00|68530.7|68515.7|68531|68516|68532|68517|68522.4|68507.4|173
1729020300000|2024-10-15 19:25:00|68531.2|68516.2|68532.9|68517.9|68533.3|68518.3|68525.1|68510.1|169
1729020600000|2024-10-15 19:30:00|68532.7|68517.7|68544|68529|68544.3|68529.3|68531.7|68516.7|151
1729020900000|2024-10-15 19:35:00|68544.3|68529.3|68541.1|68526.1|68548.1|68533.1|68533|68518|165
1729021200000|2024-10-15 19:40:00|68540.8|68525.8|68540|68525|68541|68526|68532|68517|198
1729021500000|2024-10-15 19:45:00|68539.8|68524.8|68544.1|68529.1|68548.6|68533.6|68539.8|68524.8|161
1729021800000|2024-10-15 19:50:00|68544.4|68529.4|68536.7|68521.7|68548.8|68533.8|68535.2|68520.2|213
1729022100000|2024-10-15 19:55:00|68538.2|68523.2|68541.5|68526.5|68547.1|68532.1|68537.6|68522.6|230
1729022400000|2024-10-15 20:00:00|68541.7|68526.7|68536.1|68521.1|68541.8|68526.8|68532.3|68517.3|163
1729022700000|2024-10-15 20:05:00|68536.2|68521.2|68527.5|68512.5|68536.4|68521.4|68526.9|68511.9|107
1729023000000|2024-10-15 20:10:00|68527.6|68512.6|68532.2|68517.2|68532.2|68517.2|68523.6|68508.6|100
1729023300000|2024-10-15 20:15:00|68532.4|68517.4|68541.3|68526.3|68541.3|68526.3|68530.9|68515.9|67
1729023600000|2024-10-15 20:20:00|68541.1|68526.1|68535.4|68520.4|68542.1|68527.1|68535.4|68520.4|88
1729023900000|2024-10-15 20:25:00|68535.6|68520.6|68538.8|68523.8|68540|68525|68534|68519|58
1729024200000|2024-10-15 20:30:00|68538.9|68523.9|68535.3|68520.3|68548.6|68533.6|68534.1|68516|105
1729024500000|2024-10-15 20:35:00|68535.4|68520.4|68522.9|68502.9|68536|68521|68522.9|68502.9|74
1729024800000|2024-10-15 20:40:00|68522.6|68502.6|68527.6|68507.6|68531.6|68511.6|68521.8|68501.8|142
1729025100000|2024-10-15 20:45:00|68529.4|68509.4|68522.7|68502.7|68531.2|68509.4|68522.7|68499.4|108
1729025400000|2024-10-15 20:50:00|68522.4|68502.4|68513.8|68493.8|68524.2|68504.1|68513.6|68493.5|119
1729025700000|2024-10-15 20:55:00|68514.4|68494.4|68536.3|68481.4|68536.8|68496.5|68509.5|68481.4|175
1729026000000|2024-10-15 21:00:00|68536.9|68474.8|68533.9|68483.1|68544.6|68483.2|68531.4|68451.4|26
1729026300000|2024-10-15 21:05:00|68534|68483.9|68524.4|68476.2|68535.6|68486.8|68524.4|68476.2|45
1729026600000|2024-10-15 21:10:00|68524.2|68476|68514.7|68469.1|68525|68485.5|68513|68468.3|90
1729026900000|2024-10-15 21:15:00|68515.3|68469.2|68515.5|68469.2|68518.5|68471.5|68514.6|68468.8|103
1729027200000|2024-10-15 21:20:00|68515.4|68469.3|68514|68470.2|68516.3|68475.9|68513.9|68468.6|86
1729027500000|2024-10-15 21:25:00|68513.9|68470.1|68511.1|68469.3|68513.9|68474.3|68511|68468.2|146
1729027800000|2024-10-15 21:30:00|68511.7|68467.3|68509|68471.3|68511.9|68472.2|68508.3|68467|197
1729028100000|2024-10-15 21:35:00|68509.6|68471.9|68509.3|68471.5|68510.1|68472.8|68508|68468.9|205
1729028400000|2024-10-15 21:40:00|68510.1|68471.6|68505.6|68468.3|68510.1|68472.5|68505.1|68466|213
1729028700000|2024-10-15 21:45:00|68505.1|68468.2|68505.7|68470.4|68508.3|68470.5|68504.4|68464.1|249
1729029000000|2024-10-15 21:50:00|68506.1|68470.5|68505.4|68469.6|68506.7|68471|68504.3|68467.7|256
1729029300000|2024-10-15 21:55:00|68506|68469.8|68504.9|68467.7|68513.5|68470.8|68502|68463.3|237
1729029600000|2024-10-15 22:00:00|68506.6|68469.8|68517.9|68495.5|68527.3|68498|68506.6|68462.3|251
1729029900000|2024-10-15 22:05:00|68517.2|68493.8|68517.5|68492.9|68524.7|68503.8|68513.8|68491.9|193
1729030200000|2024-10-15 22:10:00|68517.4|68492.2|68515.9|68495.9|68521.7|68500.5|68513.8|68492.2|115
1729030500000|2024-10-15 22:15:00|68515.6|68495.6|68515.1|68495.1|68515.6|68495.6|68510.1|68490.1|116
1729030800000|2024-10-15 22:20:00|68515.3|68495.3|68512.6|68492.6|68517.8|68497.8|68512.5|68492.5|106
1729031100000|2024-10-15 22:25:00|68512.7|68492.7|68514.3|68494.3|68514.5|68494.5|68510.8|68490.8|89
1729031400000|2024-10-15 22:30:00|68514.4|68494.4|68524.3|68504.3|68524.3|68504.3|68514.3|68494.3|69
1729031700000|2024-10-15 22:35:00|68524.5|68504.5|68531.5|68511.5|68531.5|68511.5|68522.8|68502.8|66
1729032000000|2024-10-15 22:40:00|68530.1|68510.1|68529.4|68509.4|68530.4|68510.4|68528.5|68508.5|59
1729032300000|2024-10-15 22:45:00|68529.6|68509.6|68529.5|68509.5|68530.7|68510.7|68528.1|68508.1|82
1729032600000|2024-10-15 22:50:00|68529.6|68509.6|68523.6|68503.6|68532.3|68512.3|68523.6|68503.6|135
1729032900000|2024-10-15 22:55:00|68523.7|68503.7|68523.2|68503.2|68524.3|68504.3|68522.3|68502.3|108
1729033200000|2024-10-15 23:00:00|68523.1|68503.1|68529.1|68509.1|68529.5|68509.5|68520.2|68500.2|123
1729033500000|2024-10-15 23:05:00|68529.5|68509.5|68539.1|68519.1|68539.5|68519.5|68528.9|68508.9|105
1729033800000|2024-10-15 23:10:00|68538.8|68518.8|68540.3|68520.3|68540.7|68521.5|68536|68518.2|89
1729034100000|2024-10-15 23:15:00|68540.1|68520.1|68538.4|68518.4|68542.6|68525|68535.3|68515.3|83
1729034400000|2024-10-15 23:20:00|68538.3|68518.3|68538.3|68518.3|68538.9|68521.8|68535.7|68515.7|71
1729034700000|2024-10-15 23:25:00|68538.2|68518.2|68532.8|68517.8|68539|68521.3|68532.4|68514.9|45
1729035000000|2024-10-15 23:30:00|68532.6|68517.6|68539.5|68519.5|68539.5|68519.5|68532.6|68515.2|65
1729035300000|2024-10-15 23:35:00|68539.6|68519.6|68535.3|68515.3|68539.6|68519.6|68529|68509|124
1729035600000|2024-10-15 23:40:00|68535.4|68515.4|68536|68516|68539.3|68519.3|68535.1|68515.1|83
1729035900000|2024-10-15 23:45:00|68535.4|68515.4|68545.3|68525.3|68545.4|68525.4|68532.7|68512.7|80
1729036200000|2024-10-15 23:50:00|68544.9|68524.9|68558.8|68538.8|68562.2|68542.2|68540.8|68520.8|174
1729036500000|2024-10-15 23:55:00|68558.2|68538.2|68563.8|68543.8|68564.7|68546|68550.6|68530.6|266
1729036800000|2024-10-16 00:00:00|68563.9|68543.9|68557.9|68537.9|68566.9|68546.9|68551.1|68531.1|355
1729037100000|2024-10-16 00:05:00|68558.2|68538.2|68567.7|68547.7|68570.1|68553|68557.7|68537.8|246
1729037400000|2024-10-16 00:10:00|68567.9|68547.9|68561.2|68541.2|68571|68552.9|68560.9|68540.9|215
1729037700000|2024-10-16 00:15:00|68561.5|68541.5|68557.1|68537.1|68569.7|68549.7|68554|68537|170
1729038000000|2024-10-16 00:20:00|68557.3|68537.3|68561|68541|68563.6|68543.6|68554.1|68534.3|203
1729038300000|2024-10-16 00:25:00|68561.1|68541.1|68563.7|68543.7|68564.7|68546.6|68556.3|68538.4|121
1729038600000|2024-10-16 00:30:00|68563.8|68543.8|68554.8|68534.8|68563.8|68543.8|68553.1|68534.3|245
1729038900000|2024-10-16 00:35:00|68554.7|68534.7|68543.5|68523.5|68554.8|68534.8|68543.4|68523.4|150
1729039200000|2024-10-16 00:40:00|68543.6|68523.6|68551|68536|68556.4|68536.6|68542.2|68522.2|198
1729039500000|2024-10-16 00:45:00|68550.7|68535.7|68559|68539|68561.7|68544.6|68550.2|68532.7|207
1729039800000|2024-10-16 00:50:00|68558.5|68538.5|68554.4|68534.4|68560.7|68542.6|68549.3|68531.3|258
1729040100000|2024-10-16 00:55:00|68555.4|68535.4|68547.9|68532.9|68555.9|68537.1|68545.5|68525.5|209
1729040400000|2024-10-16 01:00:00|68547.6|68532.6|68545.1|68525.1|68555.2|68536.8|68544.5|68524.5|222
1729040700000|2024-10-16 01:05:00|68545.4|68525.4|68548.5|68533.5|68554.3|68536.6|68541.4|68523.8|226
1729041000000|2024-10-16 01:10:00|68547.9|68532.9|68548.1|68528.1|68556.5|68536.5|68543.5|68524.7|164
1729041300000|2024-10-16 01:15:00|68548.2|68528.2|68544.4|68529.4|68548.4|68529.7|68536.6|68519.8|201
1729041600000|2024-10-16 01:20:00|68544.3|68529.3|68535|68520|68545.4|68530.4|68535|68516.7|235
1729041900000|2024-10-16 01:25:00|68534.4|68519.4|68534.9|68519.9|68542.9|68523.5|68534.4|68516.2|172
1729042200000|2024-10-16 01:30:00|68537.4|68517.4|68535.5|68520.5|68537.4|68521.6|68525.4|68505.4|405
1729042500000|2024-10-16 01:35:00|68535.9|68520.9|68528.7|68508.7|68540.6|68525|68528.7|68508.7|303
1729042800000|2024-10-16 01:40:00|68529.5|68509.5|68516|68496|68531.7|68512.2|68512.9|68492.9|340
1729043100000|2024-10-16 01:45:00|68515.3|68495.3|68517.3|68502.3|68523|68504.9|68513.3|68494.9|287
1729043400000|2024-10-16 01:50:00|68517.4|68502.4|68508.1|68488.1|68520.8|68503.8|68507.3|68488.1|282
1729043700000|2024-10-16 01:55:00|68509.4|68489.4|68509.8|68489.8|68521.3|68502|68506.1|68487.9|292
1729044000000|2024-10-16 02:00:00|68509.6|68489.6|68517|68497|68519|68499|68500.1|68481.5|278
1729044300000|2024-10-16 02:05:00|68517.1|68497.1|68523.7|68503.7|68526.9|68509|68516.9|68496.9|254
1729044600000|2024-10-16 02:10:00|68523.4|68503.4|68522|68502|68525.6|68505.6|68516.2|68497.7|237
1729044900000|2024-10-16 02:15:00|68521.9|68501.9|68526.1|68506.1|68529.8|68511.7|68518.9|68501.4|212
1729045200000|2024-10-16 02:20:00|68526|68506|68517.4|68497.4|68527.8|68507.8|68511.4|68493.8|215
1729045500000|2024-10-16 02:25:00|68516.7|68496.7|68520.3|68505.3|68523.6|68505.6|68515.9|68496.7|183
1729045800000|2024-10-16 02:30:00|68520.6|68505.6|68517.2|68502.2|68526.7|68508.9|68516.1|68498|151
1729046100000|2024-10-16 02:35:00|68517.1|68502.1|68505|68490|68518.6|68502.1|68504.2|68486.5|208
1729046400000|2024-10-16 02:40:00|68504.7|68489.7|68506.8|68486.8|68513.3|68493.3|68502.8|68484.1|205
1729046700000|2024-10-16 02:45:00|68506.7|68486.7|68504.1|68484.1|68506.8|68486.8|68500.5|68480.5|152
1729047000000|2024-10-16 02:50:00|68503.8|68483.8|68504.4|68484.4|68510.4|68492.9|68500.7|68480.7|211
1729047300000|2024-10-16 02:55:00|68504.5|68484.5|68504.3|68484.3|68508.3|68490.3|68501.5|68482.9|176
1729047600000|2024-10-16 03:00:00|68504.2|68484.2|68502.5|68482.5|68504.2|68486.5|68498.1|68480.1|188
1729047900000|2024-10-16 03:05:00|68501.9|68481.9|68493|68478|68502.3|68487.3|68491.6|68474.4|222
1729048200000|2024-10-16 03:10:00|68493.2|68478.2|68489|68474|68496.2|68479.5|68482.8|68467.1|249
1729048500000|2024-10-16 03:15:00|68488.9|68473.9|68497.8|68477.8|68498.3|68479.5|68488.3|68471.6|168
1729048800000|2024-10-16 03:20:00|68498.1|68478.1|68492.1|68477.1|68498.3|68483.1|68491.3|68472.2|205
1729049100000|2024-10-16 03:25:00|68492|68477|68492.2|68477.2|68494.5|68479.5|68488.5|68473.5|195
1729049400000|2024-10-16 03:30:00|68492|68477|68504.3|68484.3|68508.8|68490.7|68490.4|68475.4|199
1729049700000|2024-10-16 03:35:00|68504.1|68484.1|68504.9|68484.9|68509.2|68489.2|68502.9|68483.6|214
1729050000000|2024-10-16 03:40:00|68504.7|68484.7|68501.7|68481.7|68506.1|68486.1|68495.3|68475.3|161
1729050300000|2024-10-16 03:45:00|68501.8|68481.8|68507.7|68487.7|68509.5|68489.5|68500.9|68480.9|172
1729050600000|2024-10-16 03:50:00|68508|68488|68509.2|68489.2|68509.5|68491.8|68501.2|68486.2|114
1729050900000|2024-10-16 03:55:00|68509.1|68489.1|68516|68496|68516.5|68498|68506.6|68487.5|122
1729051200000|2024-10-16 04:00:00|68516.1|68496.1|68510.3|68490.3|68517.5|68497.5|68505.8|68488.3|184
1729051500000|2024-10-16 04:05:00|68509.6|68489.6|68501.9|68486.9|68510.8|68491.8|68500.7|68484.5|114
1729051800000|2024-10-16 04:10:00|68501.4|68486.4|68511.4|68491.4|68512.3|68494.5|68501.4|68484.1|111
1729052100000|2024-10-16 04:15:00|68511.5|68491.5|68517.5|68497.5|68518.6|68500.5|68510.2|68491.5|106
1729052400000|2024-10-16 04:20:00|68517.4|68497.4|68521.3|68501.3|68523.9|68504.2|68517|68497.4|115
1729052700000|2024-10-16 04:25:00|68521.6|68501.6|68519|68499|68524.8|68506.5|68519|68499|82
1729053000000|2024-10-16 04:30:00|68518.7|68498.7|68519.3|68504.3|68523.8|68505.7|68515.6|68497.6|81
1729053300000|2024-10-16 04:35:00|68519.4|68504.4|68522|68507|68524.3|68507.4|68517.5|68500.7|66
1729053600000|2024-10-16 04:40:00|68522.7|68507.7|68522.1|68507.1|68522.7|68507.7|68518|68503|82
1729053900000|2024-10-16 04:45:00|68522.3|68507.3|68528.7|68513.7|68528.8|68513.8|68521.6|68504.8|99
1729054200000|2024-10-16 04:50:00|68528.4|68513.4|68531.5|68516.5|68531.8|68516.8|68528|68511.6|92
1729054500000|2024-10-16 04:55:00|68531.6|68516.6|68523.6|68508.6|68534.4|68519.4|68522.8|68505.9|116
1729054800000|2024-10-16 05:00:00|68523.4|68508.4|68524.7|68509.7|68528.6|68513.6|68521|68506|138
1729055100000|2024-10-16 05:05:00|68524.9|68509.9|68534.1|68519.1|68540.6|68524.2|68524.6|68509.6|192
1729055400000|2024-10-16 05:10:00|68534.2|68519.2|68538|68523|68538.7|68523.7|68532.5|68517.5|152
1729055700000|2024-10-16 05:15:00|68538.4|68523.4|68535.1|68520.1|68538.4|68523.4|68534|68519|128
1729056000000|2024-10-16 05:20:00|68535.3|68520.3|68535.1|68520.1|68538|68523|68532.8|68517.8|110
1729056300000|2024-10-16 05:25:00|68535|68520|68528.2|68513.2|68535.8|68520.8|68528|68513|133
1729056600000|2024-10-16 05:30:00|68528.5|68513.5|68524.8|68509.8|68531|68516|68522.3|68507.3|162
1729056900000|2024-10-16 05:35:00|68525.1|68510.1|68525|68510|68529.2|68514.2|68524.7|68509.7|117
1729057200000|2024-10-16 05:40:00|68525.3|68510.3|68521|68506|68528.4|68513.4|68520.2|68505.2|174
1729057500000|2024-10-16 05:45:00|68520.8|68505.8|68520.6|68505.6|68524.4|68509.4|68517|68502|206
1729057800000|2024-10-16 05:50:00|68520.9|68505.9|68528.2|68513.2|68531.2|68516.2|68518.1|68503.1|247
1729058100000|2024-10-16 05:55:00|68528.1|68513.1|68534.2|68514.2|68541.2|68526.2|68528|68513|210
1729058400000|2024-10-16 06:00:00|68527.1|68507.1|68576.8|68561.8|68595.9|68575.9|68527.1|68507.1|634
1729058700000|2024-10-16 06:05:00|68577|68562|68570.2|68555.2|68579.8|68564.8|68561.1|68544.4|523
1729059000000|2024-10-16 06:10:00|68572.2|68557.2|68584.6|68569.6|68590.4|68573.2|68569|68552.7|499
1729059300000|2024-10-16 06:15:00|68585.2|68570.2|68568.1|68553.1|68586.1|68571.1|68561.1|68546.1|419
1729059600000|2024-10-16 06:20:00|68568.2|68553.2|68579.3|68564.3|68587.5|68572.5|68568.2|68553.2|475
1729059900000|2024-10-16 06:25:00|68577.9|68562.9|68573.6|68558.6|68585.2|68570.2|68571.9|68556.9|364
1729060200000|2024-10-16 06:30:00|68575.1|68560.1|68598|68578|68599.7|68584.7|68575.1|68560.1|508
1729060500000|2024-10-16 06:35:00|68598.1|68578.1|68601.2|68586.2|68602.7|68587.7|68585.8|68570.8|422
1729060800000|2024-10-16 06:40:00|68602|68587|68592.9|68577.9|68605|68590|68592.9|68577.9|396
1729061100000|2024-10-16 06:45:00|68592.8|68577.8|68579.5|68564.5|68592.8|68577.8|68572.5|68557.5|413
1729061400000|2024-10-16 06:50:00|68579.4|68564.4|68588.3|68573.3|68591.9|68576.9|68577.3|68562.3|391
1729061700000|2024-10-16 06:55:00|68588.5|68573.5|68596.6|68581.6|68603.9|68588.9|68583.3|68568.3|448
1729062000000|2024-10-16 07:00:00|68596.1|68581.1|68596.4|68581.4|68610.3|68595.3|68595.4|68580.4|518
1729062300000|2024-10-16 07:05:00|68596.7|68581.7|68564.4|68549.4|68604.6|68589.6|68562.6|68547.6|501
1729062600000|2024-10-16 07:10:00|68563.7|68548.7|68571.1|68556.1|68578.9|68562.7|68563.4|68548.4|480
1729062900000|2024-10-16 07:15:00|68572.4|68557.4|68557.9|68542.9|68581.6|68566.6|68556.8|68541.8|392
1729063200000|2024-10-16 07:20:00|68558.1|68543.1|68576.4|68561.4|68580.5|68565.5|68552.7|68537.7|408
1729063500000|2024-10-16 07:25:00|68576.7|68561.7|68560.2|68545.2|68579.2|68564.2|68552.6|68537.6|420
1729063800000|2024-10-16 07:30:00|68560.1|68545.1|68566.4|68551.4|68569.8|68554.8|68555|68540|420
1729064100000|2024-10-16 07:35:00|68566.5|68551.5|68576.9|68561.9|68579|68564|68550.8|68535.8|429
1729064400000|2024-10-16 07:40:00|68577|68562|68573|68558|68591.9|68576.9|68571.7|68554.9|378
1729064700000|2024-10-16 07:45:00|68573.2|68558.2|68559.8|68544.8|68579.5|68564.5|68556.9|68541.9|390
1729065000000|2024-10-16 07:50:00|68560|68545|68547.3|68532.3|68564.5|68549.5|68547.3|68529.6|404
1729065300000|2024-10-16 07:55:00|68547.2|68532.2|68567.9|68552.9|68571.2|68556.2|68547.2|68532.2|385
1729065600000|2024-10-16 08:00:00|68568.1|68553.1|68574.3|68559.3|68580.8|68565.8|68561.7|68546.7|429
1729065900000|2024-10-16 08:05:00|68574.2|68559.2|68565.2|68550.2|68581.2|68566.2|68554.4|68539.4|382
1729066200000|2024-10-16 08:10:00|68565.1|68550.1|68586.6|68571.6|68587.6|68572.6|68559.1|68544.1|430
1729066500000|2024-10-16 08:15:00|68586.9|68571.9|68587.2|68572.2|68590.5|68575.5|68580.7|68565.7|345
1729066800000|2024-10-16 08:20:00|68587.1|68572.1|68582.4|68567.4|68593.4|68578.4|68570.3|68555.3|336
1729067100000|2024-10-16 08:25:00|68582.6|68567.6|68576.4|68561.4|68584.6|68569.6|68565.9|68550.9|360
1729067400000|2024-10-16 08:30:00|68576.7|68561.7|68582|68567|68584|68569|68569.2|68554.2|242
1729067700000|2024-10-16 08:35:00|68582.1|68567.1|68579.6|68564.6|68597|68582|68578.5|68563.5|293
1729068000000|2024-10-16 08:40:00|68579.3|68564.3|68575.6|68560.6|68591.4|68576.4|68572.3|68557.3|265
1729068300000|2024-10-16 08:45:00|68575.9|68560.9|68578.7|68563.7|68588.3|68573.3|68575|68560|258
1729068600000|2024-10-16 08:50:00|68578.5|68563.5|68567.4|68552.4|68583.6|68568.6|68563.6|68548.6|347
1729068900000|2024-10-16 08:55:00|68567.6|68552.6|68563|68548|68576.2|68561.2|68560.4|68545.4|401
1729069200000|2024-10-16 09:00:00|68562.8|68547.8|68552.2|68537.2|68566.7|68551.7|68549.9|68534.9|358
1729069500000|2024-10-16 09:05:00|68551.9|68536.9|68525.3|68510.3|68554.7|68539.7|68522.8|68507.8|380
1729069800000|2024-10-16 09:10:00|68525.5|68510.5|68509.7|68494.7|68534.1|68519.1|68494.9|68479.9|476
1729070100000|2024-10-16 09:15:00|68509.5|68494.5|68496.9|68481.9|68515.7|68500.7|68480.1|68465.1|420
1729070400000|2024-10-16 09:20:00|68496.7|68481.7|68507.9|68492.9|68509|68494|68493.2|68478.2|314
1729070700000|2024-10-16 09:25:00|68508.4|68493.4|68484.8|68469.8|68510.3|68495.3|68474.8|68459.8|338
1729071000000|2024-10-16 09:30:00|68485|68470|68475.7|68460.7|68485|68470|68473.5|68458.5|313
1729071300000|2024-10-16 09:35:00|68476|68461|68480.8|68465.8|68486.1|68471.1|68476|68461|267
1729071600000|2024-10-16 09:40:00|68481|68466|68494.9|68479.9|68504.4|68489.4|68481|68466|305
1729071900000|2024-10-16 09:45:00|68495.1|68480.1|68496.2|68481.2|68500.3|68485.3|68488.9|68473.9|307
1729072200000|2024-10-16 09:50:00|68496.5|68481.5|68490.7|68475.7|68500.6|68485.6|68486.9|68471.9|317
1729072500000|2024-10-16 09:55:00|68490.6|68475.6|68490.3|68475.3|68496.1|68481.1|68481.2|68466.2|303
1729072800000|2024-10-16 10:00:00|68490.1|68475.1|68488.1|68473.1|68503.9|68488.9|68487|68472|304
1729073100000|2024-10-16 10:05:00|68488.4|68473.4|68501.9|68486.9|68504.6|68489.6|68485.7|68470.7|235
1729073400000|2024-10-16 10:10:00|68502|68487|68499.6|68484.6|68503.7|68488.7|68495.8|68480.8|226
1729073700000|2024-10-16 10:15:00|68499.7|68484.7|68509.6|68494.6|68514.1|68499.1|68499.7|68484.7|269
1729074000000|2024-10-16 10:20:00|68509.2|68494.2|68488.2|68473.2|68509.5|68494.5|68487.1|68472.1|269
1729074300000|2024-10-16 10:25:00|68488.5|68473.5|68494.1|68479.1|68507.8|68492.8|68488.5|68473.5|295
1729074600000|2024-10-16 10:30:00|68494|68479|68497.5|68482.5|68501.7|68486.7|68488.4|68473.4|251
1729074900000|2024-10-16 10:35:00|68497.6|68482.6|68502.4|68487.4|68506|68491|68492.8|68477.8|195
1729075200000|2024-10-16 10:40:00|68502.2|68487.2|68499.6|68484.6|68503.4|68488.4|68489.9|68474.9|188
1729075500000|2024-10-16 10:45:00|68499.7|68484.7|68510.2|68495.2|68515.4|68500.4|68497.4|68482.4|217
1729075800000|2024-10-16 10:50:00|68510.3|68495.3|68516|68501|68523.4|68508.4|68510.3|68495.3|205
1729076100000|2024-10-16 10:55:00|68515.9|68500.9|68519.9|68504.9|68521.7|68506.7|68511.2|68496.2|149
1729076400000|2024-10-16 11:00:00|68521.4|68506.4|68537.8|68522.8|68539.1|68524.1|68518.4|68503.4|265
1729076700000|2024-10-16 11:05:00|68538|68523|68515.4|68500.4|68539.2|68524.2|68515.4|68500.4|279
1729077000000|2024-10-16 11:10:00|68515.1|68500.1|68502.9|68487.9|68515.1|68500.1|68499.1|68484.1|344
1729077300000|2024-10-16 11:15:00|68503.1|68488.1|68509.8|68494.8|68512.3|68497.3|68502|68487|225
1729077600000|2024-10-16 11:20:00|68509.5|68494.5|68515.9|68500.9|68517.5|68502.5|68503|68488|232
1729077900000|2024-10-16 11:25:00|68515.8|68500.8|68514.2|68499.2|68521|68506|68512.3|68497.3|243
1729078200000|2024-10-16 11:30:00|68514.1|68499.1|68500.7|68485.7|68514.1|68499.1|68497.4|68482.4|325
1729078500000|2024-10-16 11:35:00|68500.8|68485.8|68499.9|68484.9|68506|68491|68497.4|68482.4|243
1729078800000|2024-10-16 11:40:00|68499.8|68484.8|68508.5|68493.5|68512.2|68497.2|68499.3|68484.3|263
1729079100000|2024-10-16 11:45:00|68508.7|68493.7|68502.5|68487.5|68509.6|68494.6|68493.8|68478.8|315
1729079400000|2024-10-16 11:50:00|68502.6|68487.6|68491.3|68476.3|68509.5|68494.5|68490.4|68475.4|296
1729079700000|2024-10-16 11:55:00|68491.2|68476.2|68493.7|68478.7|68499.3|68484.3|68485.9|68470.9|353
1729080000000|2024-10-16 12:00:00|68494.5|68479.5|68471.2|68456.2|68502.2|68487.2|68468.9|68453.9|378
1729080300000|2024-10-16 12:05:00|68471.1|68456.1|68477.9|68462.9|68484.2|68469.2|68468.1|68453.1|294
1729080600000|2024-10-16 12:10:00|68477.8|68462.8|68472.8|68457.8|68481.3|68466.3|68469|68454|189
1729080900000|2024-10-16 12:15:00|68472.7|68457.7|68476.2|68461.2|68477|68462|68464.2|68449.2|265
1729081200000|2024-10-16 12:20:00|68476|68461|68468.9|68453.9|68488.2|68473.2|68466|68451|309
1729081500000|2024-10-16 12:25:00|68468.6|68453.6|68470.4|68455.4|68471|68456|68449.2|68434.2|449
1729081800000|2024-10-16 12:30:00|68470.3|68455.3|68473.5|68458.5|68477.4|68462.4|68462.6|68443.4|385
1729082100000|2024-10-16 12:35:00|68473.6|68458.6|68507.3|68492.3|68509|68494|68472.1|68457.1|333
1729082400000|2024-10-16 12:40:00|68507.1|68492.1|68517.9|68502.9|68529.3|68514.3|68507.1|68492.1|445
1729082700000|2024-10-16 12:45:00|68518.1|68503.1|68543|68528|68543|68528|68514.4|68499.4|383
1729083000000|2024-10-16 12:50:00|68542.9|68527.9|68533.3|68518.3|68543.6|68528.6|68531.8|68516.8|388
1729083300000|2024-10-16 12:55:00|68533.5|68518.5|68529.8|68514.8|68540.3|68525.3|68529.2|68514.2|412
1729083600000|2024-10-16 13:00:00|68529.9|68514.9|68530.5|68515.5|68543.5|68528.5|68523.1|68508.1|451
1729083900000|2024-10-16 13:05:00|68530.6|68515.6|68540|68525|68540.6|68525.6|68523.4|68508.4|386
1729084200000|2024-10-16 13:10:00|68540.2|68525.2|68531.1|68516.1|68551.5|68536.5|68528.9|68513.9|415
1729084500000|2024-10-16 13:15:00|68530.9|68515.9|68501.6|68481.6|68532|68517|68491.6|68475.8|468
1729084800000|2024-10-16 13:20:00|68501.2|68481.2|68487.5|68472.5|68502.8|68487.8|68483.8|68468.8|425
1729085100000|2024-10-16 13:25:00|68487.2|68472.2|68504.8|68489.8|68505|68490|68473.5|68458.5|440
1729085400000|2024-10-16 13:30:00|68506.7|68491.7|68498.4|68483.4|68511|68496|68495.8|68480.8|541
1729085700000|2024-10-16 13:35:00|68498.3|68483.3|68516.2|68501.2|68520.7|68505.7|68497.5|68482.5|469
1729086000000|2024-10-16 13:40:00|68516.3|68501.3|68504.1|68489.1|68520.3|68505.3|68494.4|68479.4|485
1729086300000|2024-10-16 13:45:00|68503.9|68488.9|68517.4|68502.4|68523.9|68508.9|68493.3|68478.3|501
1729086600000|2024-10-16 13:50:00|68517.3|68502.3|68530.3|68515.3|68544.7|68529.7|68517.3|68502.3|452
1729086900000|2024-10-16 13:55:00|68530.4|68515.4|68520|68505|68534.8|68519.8|68519.6|68504.5|468
1729087200000|2024-10-16 14:00:00|68519.8|68504.8|68551.7|68536.7|68555.8|68539.2|68515.8|68500.8|478
1729087500000|2024-10-16 14:05:00|68551.8|68536.8|68567.9|68552.9|68575.8|68559.7|68548.2|68533.2|458
1729087800000|2024-10-16 14:10:00|68568|68553|68559.4|68544.4|68569.4|68554.4|68554.4|68534.8|425
1729088100000|2024-10-16 14:15:00|68559.6|68544.6|68572.2|68557.2|68578.9|68560.6|68558.7|68543.7|414
1729088400000|2024-10-16 14:20:00|68572|68557|68590.7|68575.7|68596.4|68578.3|68572|68557|331
1729088700000|2024-10-16 14:25:00|68590.8|68575.8|68610|68595|68633.1|68613.1|68590.8|68575.8|496
1729089000000|2024-10-16 14:30:00|68610.9|68595.9|68622.3|68602.3|68628.3|68610.6|68596.7|68576.7|523
1729089300000|2024-10-16 14:35:00|68622.4|68602.4|68630.5|68610.5|68638.1|68621.3|68622.4|68602.4|475
1729089600000|2024-10-16 14:40:00|68630.7|68610.7|68602.7|68582.7|68632.3|68617.3|68602.6|68582.6|471
1729089900000|2024-10-16 14:45:00|68601.7|68581.7|68597.9|68582.9|68608|68593|68589|68571.6|433
1729090200000|2024-10-16 14:50:00|68597.8|68582.8|68591.2|68576.2|68598.7|68583.7|68577.9|68562.9|559
1729090500000|2024-10-16 14:55:00|68591.1|68576.1|68587.1|68572.1|68592.2|68577.2|68574|68559|574
1729090800000|2024-10-16 15:00:00|68586.9|68571.9|68591.7|68576.7|68601.8|68586.8|68584|68568|516
1729091100000|2024-10-16 15:05:00|68593|68578|68620|68605|68620.7|68605.7|68593|68577.9|457
1729091400000|2024-10-16 15:10:00|68619.9|68604.9|68591.2|68576.2|68620.6|68605.6|68589.4|68572.5|438
1729091700000|2024-10-16 15:15:00|68591.3|68576.3|68603.9|68588.9|68606.1|68591.1|68589.2|68574.2|449
1729092000000|2024-10-16 15:20:00|68604|68589|68606|68591|68625.2|68610.2|68595.7|68580.4|456
1729092300000|2024-10-16 15:25:00|68604.5|68589.5|68622|68607|68622|68607|68604|68589|408
1729092600000|2024-10-16 15:30:00|68621.8|68606.8|68627.2|68612.2|68629.8|68614.8|68618|68603|370
1729092900000|2024-10-16 15:35:00|68627.8|68612.8|68622.7|68607.7|68628|68613|68616.2|68597.1|365
1729093200000|2024-10-16 15:40:00|68622.6|68607.6|68641.3|68626.3|68643.3|68628.2|68617.9|68602.9|300
1729093500000|2024-10-16 15:45:00|68641.2|68626.2|68651.9|68636.9|68674.7|68655.4|68641.2|68626.2|380
1729093800000|2024-10-16 15:50:00|68651.6|68636.6|68623.1|68608.1|68651.6|68636.6|68616.6|68601.6|394
1729094100000|2024-10-16 15:55:00|68623.7|68608.7|68621.1|68606.1|68634.2|68617.3|68616.7|68596.7|380
1729094400000|2024-10-16 16:00:00|68620.9|68605.9|68624.2|68609.2|68633.2|68616.1|68619.2|68602|308
1729094700000|2024-10-16 16:05:00|68624.1|68609.1|68628|68613|68635.6|68618.7|68615.4|68600.4|364
1729095000000|2024-10-16 16:10:00|68627.8|68612.8|68615.2|68600.2|68628|68613|68614.6|68599.6|274
1729095300000|2024-10-16 16:15:00|68615|68600|68608.1|68588.1|68620.6|68605.6|68608.1|68588.1|209
1729095600000|2024-10-16 16:20:00|68608.3|68588.3|68602.5|68587.5|68610.8|68592.6|68599.7|68583.9|217
1729095900000|2024-10-16 16:25:00|68602.6|68587.6|68622.4|68607.4|68623.8|68608.8|68600.2|68585.2|228
1729096200000|2024-10-16 16:30:00|68622.6|68607.6|68637.4|68617.4|68637.5|68617.5|68622.6|68607.6|215
1729096500000|2024-10-16 16:35:00|68637.2|68617.2|68652.7|68632.7|68656.2|68638.4|68632.1|68617.1|259
1729096800000|2024-10-16 16:40:00|68652.8|68632.8|68660.1|68640.1|68660.8|68643.1|68649.6|68629.6|292
1729097100000|2024-10-16 16:45:00|68660.2|68640.2|68662.8|68647.8|68666.3|68648.8|68658.5|68638.5|212
1729097400000|2024-10-16 16:50:00|68662.6|68647.6|68656.1|68641.1|68663.8|68648.8|68654.9|68639.9|239
1729097700000|2024-10-16 16:55:00|68656.2|68641.2|68655.7|68640.7|68656.2|68641.2|68648.5|68633.5|228
1729098000000|2024-10-16 17:00:00|68655.6|68640.6|68658.2|68643.2|68662.1|68647.1|68655.2|68640.2|235
1729098300000|2024-10-16 17:05:00|68658.4|68643.4|68664.6|68649.6|68667.9|68652.9|68657.4|68642.4|189
1729098600000|2024-10-16 17:10:00|68664.4|68649.4|68674.7|68659.7|68676.5|68661.5|68664.1|68649.1|177
1729098900000|2024-10-16 17:15:00|68674.8|68659.8|68670.3|68655.3|68683.5|68668.5|68669.9|68654.9|199
1729099200000|2024-10-16 17:20:00|68670.4|68655.4|68668.3|68653.3|68672.8|68657.8|68664.4|68649.4|207
1729099500000|2024-10-16 17:25:00|68668.8|68653.8|68681.5|68666.5|68681.5|68666.5|68667.7|68652.7|194
1729099800000|2024-10-16 17:30:00|68681.6|68666.6|68686.1|68671.1|68686.7|68671.7|68681.2|68666.2|171
1729100100000|2024-10-16 17:35:00|68685.8|68670.8|68687.5|68672.5|68691.7|68676.7|68683.9|68668.9|123
1729100400000|2024-10-16 17:40:00|68687.6|68672.6|68681.6|68666.6|68687.6|68672.6|68680.1|68665.1|131
1729100700000|2024-10-16 17:45:00|68681.5|68666.5|68690|68675|68691.3|68676.3|68680.7|68665.7|162
1729101000000|2024-10-16 17:50:00|68690.2|68675.2|68688.3|68673.3|68691.7|68676.7|68682.9|68667.9|219
1729101300000|2024-10-16 17:55:00|68688.5|68673.5|68687.7|68672.7|68692.3|68677.3|68678.5|68663.5|180
1729101600000|2024-10-16 18:00:00|68687.8|68672.8|68689.4|68674.4|68692.4|68677.4|68684|68669|166
1729101900000|2024-10-16 18:05:00|68688.9|68673.9|68696|68681|68704.3|68689.3|68687.6|68672.6|217
1729102200000|2024-10-16 18:10:00|68696.1|68681.1|68703.4|68688.4|68716|68696|68687.1|68672.1|236
1729102500000|2024-10-16 18:15:00|68704.1|68689.1|68700.6|68685.6|68707.1|68689.7|68693.9|68678.9|187
1729102800000|2024-10-16 18:20:00|68700.7|68685.7|68709.1|68694.1|68711.1|68696.1|68697.2|68682.2|230
1729103100000|2024-10-16 18:25:00|68709|68694|68712.5|68697.5|68719.6|68704.6|68708.9|68693.9|187
1729103400000|2024-10-16 18:30:00|68712.7|68697.7|68715.4|68700.4|68716.2|68701.2|68708.5|68693.5|184
1729103700000|2024-10-16 18:35:00|68715.5|68700.5|68726.9|68711.9|68733.1|68718.1|68715.5|68700.5|167
1729104000000|2024-10-16 18:40:00|68725.5|68710.5|68719|68704|68727|68712|68716.8|68701.8|137
1729104300000|2024-10-16 18:45:00|68719.1|68704.1|68722.1|68707.1|68727.2|68712.2|68718.1|68703.1|134
1729104600000|2024-10-16 18:50:00|68722.2|68707.2|68730.9|68715.9|68731.4|68716.4|68713.7|68698.7|162
1729104900000|2024-10-16 18:55:00|68730.7|68715.7|68733.6|68718.6|68735.8|68720.8|68726.2|68711.2|176
1729105200000|2024-10-16 19:00:00|68733.9|68718.9|68740.4|68725.4|68742.1|68727.1|68731.6|68716.6|210
1729105500000|2024-10-16 19:05:00|68740.7|68725.7|68739.2|68724.2|68745.8|68730.8|68737.3|68722.3|154
1729105800000|2024-10-16 19:10:00|68739.4|68724.4|68732.9|68717.9|68740.5|68725.5|68729.6|68714.6|143
1729106100000|2024-10-16 19:15:00|68733|68718|68742.4|68727.4|68745.9|68730.9|68729.8|68714.8|161
1729106400000|2024-10-16 19:20:00|68742.6|68727.6|68741.7|68726.7|68748.1|68733.1|68740|68725|151
1729106700000|2024-10-16 19:25:00|68741.5|68726.5|68737.7|68722.7|68745|68730|68736.7|68721.7|124
1729107000000|2024-10-16 19:30:00|68737.8|68722.8|68719.6|68704.6|68738.4|68723.4|68717.3|68702.3|161
1729107300000|2024-10-16 19:35:00|68719.5|68704.5|68707.4|68692.4|68720.1|68705.1|68705.3|68690.3|175
1729107600000|2024-10-16 19:40:00|68707.3|68692.3|68711.8|68696.8|68717.3|68702.3|68704.2|68689.2|142
1729107900000|2024-10-16 19:45:00|68712|68697|68727.6|68712.6|68727.9|68712.9|68712|68697|143
1729108200000|2024-10-16 19:50:00|68726|68711|68722.8|68707.8|68729.2|68714.2|68717.2|68702.2|181
1729108500000|2024-10-16 19:55:00|68723|68708|68717.8|68702.8|68724.8|68709.8|68713.8|68698.8|206
1729108800000|2024-10-16 20:00:00|68718.9|68703.9|68715.5|68700.5|68720.8|68705.8|68715.1|68700.1|126
1729109100000|2024-10-16 20:05:00|68715.3|68700.3|68712.6|68697.6|68715.3|68700.3|68712.4|68697.4|68
1729109400000|2024-10-16 20:10:00|68714.1|68699.1|68713.6|68698.6|68714.9|68699.9|68711.6|68696.6|48
1729109700000|2024-10-16 20:15:00|68713.5|68698.5|68710.1|68695.1|68713.9|68698.9|68708.1|68693.1|47
1729110000000|2024-10-16 20:20:00|68710|68695|68709.1|68694.1|68712.1|68697.1|68707.7|68692.7|80
1729110300000|2024-10-16 20:25:00|68708.9|68693.9|68707.2|68692.2|68709.9|68694.9|68705.9|68690.9|71
1729110600000|2024-10-16 20:30:00|68707.3|68692.3|68708.6|68693.6|68713.5|68698.5|68707.3|68692.3|77
1729110900000|2024-10-16 20:35:00|68708.5|68693.5|68700.1|68680.1|68712|68695.8|68699|68679|79
1729111200000|2024-10-16 20:40:00|68700.2|68680.2|68698|68678|68700.9|68680.9|68692.8|68672.8|119
1729111500000|2024-10-16 20:45:00|68697.8|68677.8|68694.8|68674.8|68706.9|68686.9|68693.6|68673.6|99
1729111800000|2024-10-16 20:50:00|68695.1|68675.1|68692.3|68672.3|68695.1|68675.1|68687.8|68667.8|98
1729112100000|2024-10-16 20:55:00|68692.2|68672.2|68696.3|68670|68698.9|68675.1|68690.9|68664.2|175
1729112400000|2024-10-16 21:00:00|68696.2|68669.9|68725.9|68656|68737.4|68669.9|68696.2|68614.4|29
1729112700000|2024-10-16 21:05:00|68725.6|68655.5|68678|68605|68725.6|68660.7|68655.1|68593.8|274
1729113000000|2024-10-16 21:10:00|68680.8|68604.7|68686.7|68629.3|68693.5|68638.4|68675|68604.7|200
1729113300000|2024-10-16 21:15:00|68686.8|68630.4|68697|68642|68703.4|68642.9|68686.8|68630.3|172
1729113600000|2024-10-16 21:20:00|68697.2|68641.8|68698.6|68642.2|68699.7|68642.3|68697.1|68639.4|173
1729113900000|2024-10-16 21:25:00|68698.5|68640.9|68703|68654.7|68707.7|68654.8|68698.4|68640.9|183
1729114200000|2024-10-16 21:30:00|68702.9|68654.8|68698.1|68644.8|68703.9|68661.1|68694.2|68643.4|233
1729114500000|2024-10-16 21:35:00|68698.4|68644.4|68697.2|68649.5|68699.5|68651.4|68693.8|68644.3|230
1729114800000|2024-10-16 21:40:00|68698.1|68648.3|68696.4|68649.4|68699.1|68650.5|68695.2|68643.1|204
1729115100000|2024-10-16 21:45:00|68696.5|68649.1|68700.1|68651.4|68701.3|68653.2|68695.6|68646.2|196
1729115400000|2024-10-16 21:50:00|68700|68651.3|68696.5|68650.9|68700.2|68654.6|68693.8|68645|220
1729115700000|2024-10-16 21:55:00|68697.2|68645|68693.3|68649.3|68701.1|68652.7|68691|68639.8|204
1729116000000|2024-10-16 22:00:00|68699|68649.5|68697.3|68677.3|68721.3|68678.7|68685.9|68630.5|303
1729116300000|2024-10-16 22:05:00|68697.2|68677.2|68699.6|68679.6|68702.2|68679.7|68695.7|68674.8|117
1729116600000|2024-10-16 22:10:00|68699|68679|68700.3|68680.3|68701.6|68681.1|68698.8|68677.6|99
1729116900000|2024-10-16 22:15:00|68701.5|68681.5|68704|68684|68705.1|68685.1|68700|68680|121
1729117200000|2024-10-16 22:20:00|68703.9|68683.9|68704.7|68684.7|68704.9|68684.9|68703.5|68683.5|96
1729117500000|2024-10-16 22:25:00|68704.6|68684.6|68704.8|68684.8|68705.1|68685.1|68703.6|68683.6|43
1729117800000|2024-10-16 22:30:00|68704.6|68684.6|68704.1|68684.1|68704.7|68684.7|68702.6|68682.6|83
1729118100000|2024-10-16 22:35:00|68704.6|68684.6|68703.9|68683.9|68704.8|68684.8|68703.7|68683.7|25
1729118400000|2024-10-16 22:40:00|68705.5|68685.5|68706.2|68686.2|68706.5|68686.5|68704|68684|44
1729118700000|2024-10-16 22:45:00|68706.5|68686.5|68719|68699|68719.2|68699.2|68706.3|68686.3|95
1729119000000|2024-10-16 22:50:00|68719.4|68699.4|68716.2|68696.2|68722.2|68702.2|68716.2|68696.2|106
1729119300000|2024-10-16 22:55:00|68716.1|68696.1|68717.4|68697.4|68724.3|68704.3|68713.6|68693.6|144
1729119600000|2024-10-16 23:00:00|68717.6|68697.6|68730.7|68710.7|68731.9|68711.9|68717.6|68697.6|170
1729119900000|2024-10-16 23:05:00|68730.4|68710.4|68725.4|68705.4|68730.4|68710.4|68724.8|68704.8|110
1729120200000|2024-10-16 23:10:00|68725.3|68705.3|68722.3|68702.3|68727.5|68707.5|68720.5|68700.5|128
1729120500000|2024-10-16 23:15:00|68722.6|68702.6|68717.7|68697.7|68722.8|68702.8|68717.7|68697.7|114
1729120800000|2024-10-16 23:20:00|68717.8|68697.8|68717.1|68697.1|68719.7|68699.7|68717|68697|92
1729121100000|2024-10-16 23:25:00|68717|68697|68718.2|68698.2|68719.1|68700|68714.1|68696.5|70
1729121400000|2024-10-16 23:30:00|68718|68698|68718.2|68698.2|68720.7|68700.7|68710.4|68693.4|117
1729121700000|2024-10-16 23:35:00|68718.1|68698.1|68715.7|68695.7|68720.7|68700.7|68715.4|68695.4|99
1729122000000|2024-10-16 23:40:00|68715.6|68695.6|68717.7|68697.7|68718.7|68698.7|68710.3|68692.5|121
1729122300000|2024-10-16 23:45:00|68716.1|68696.1|68721.7|68701.7|68724.7|68704.7|68715.7|68695.7|110
1729122600000|2024-10-16 23:50:00|68722|68702|68712.9|68692.9|68722|68702|68711.5|68691.5|145
1729122900000|2024-10-16 23:55:00|68713|68693|68716.2|68696.2|68718.7|68698.7|68713|68693|129
1729123200000|2024-10-17 00:00:00|68716.4|68696.4|68714.1|68694.1|68723.2|68703.2|68711.8|68691.8|275
1729123500000|2024-10-17 00:05:00|68714|68694|68710.8|68690.8|68714|68694|68709.3|68689.3|180
1729123800000|2024-10-17 00:10:00|68710.9|68690.9|68710.5|68690.5|68712.3|68692.3|68709.2|68689.2|123
1729124100000|2024-10-17 00:15:00|68710.7|68690.7|68709|68689|68714.1|68694.9|68708.7|68688.7|175
1729124400000|2024-10-17 00:20:00|68708.9|68688.9|68701|68681|68709.3|68689.3|68694.3|68675.9|184
1729124700000|2024-10-17 00:25:00|68700.2|68680.2|68696.2|68676.2|68700.9|68682.3|68694.1|68674.1|186
1729125000000|2024-10-17 00:30:00|68691.9|68671.9|68695.1|68675.1|68698.3|68678.3|68684.5|68664.5|313
1729125300000|2024-10-17 00:35:00|68695.2|68675.2|68690.5|68675.5|68699.7|68682.1|68689|68672.2|216
1729125600000|2024-10-17 00:40:00|68690.7|68675.7|68698.7|68683.7|68702.5|68687.5|68689.9|68674.9|221
1729125900000|2024-10-17 00:45:00|68698.5|68683.5|68703.5|68688.5|68703.7|68688.7|68696.6|68681.6|174
1729126200000|2024-10-17 00:50:00|68703.6|68688.6|68694.5|68679.5|68703.7|68688.7|68681.6|68666.6|340
1729126500000|2024-10-17 00:55:00|68694.7|68679.7|68690.8|68675.8|68702.1|68682.1|68684.9|68665.8|247
1729126800000|2024-10-17 01:00:00|68690.5|68675.5|68699.3|68684.3|68701.1|68686.1|68690.3|68675.3|251
1729127100000|2024-10-17 01:05:00|68699.5|68684.5|68691.1|68676.1|68700|68685|68690.5|68675.5|225
1729127400000|2024-10-17 01:10:00|68690.9|68675.9|68698.1|68678.1|68699|68683.9|68690.7|68675.7|206
1729127700000|2024-10-17 01:15:00|68698.4|68678.4|68705.4|68690.4|68707.1|68692.1|68694.8|68676.5|257
1729128000000|2024-10-17 01:20:00|68705.2|68690.2|68714.2|68699.2|68714.6|68699.6|68700.8|68685.8|184
1729128300000|2024-10-17 01:25:00|68713.9|68698.9|68709.7|68689.7|68716.2|68701.2|68706.5|68688.6|117
1729128600000|2024-10-17 01:30:00|68709.6|68689.6|68703.9|68688.9|68715.1|68695.1|68701.5|68686.5|252
1729128900000|2024-10-17 01:35:00|68703.8|68688.8|68694.7|68679.7|68711.5|68696.5|68691.7|68676.7|270
1729129200000|2024-10-17 01:40:00|68694.6|68679.6|68693.4|68673.4|68699.1|68684.1|68690.1|68670.1|214
1729129500000|2024-10-17 01:45:00|68693.2|68673.2|68698|68678|68706.7|68686.7|68692|68672|190
1729129800000|2024-10-17 01:50:00|68697.8|68677.8|68699.1|68679.1|68701.6|68681.6|68695.5|68675.5|153
1729130100000|2024-10-17 01:55:00|68699.2|68679.2|68696.5|68681.5|68702.3|68686.9|68695.6|68678.3|179
1729130400000|2024-10-17 02:00:00|68696.3|68681.3|68683.1|68668.1|68696.3|68681.3|68679.9|68664.9|220
1729130700000|2024-10-17 02:05:00|68682.9|68667.9|68685.2|68670.2|68693.1|68678.1|68681|68666|213
1729131000000|2024-10-17 02:10:00|68685.8|68670.8|68700.4|68685.4|68700.5|68685.5|68684.7|68669.7|279
1729131300000|2024-10-17 02:15:00|68700.3|68685.3|68709.8|68694.8|68715|68700|68700.2|68685.2|238
1729131600000|2024-10-17 02:20:00|68709.6|68694.6|68705.3|68690.3|68709.9|68694.9|68702.7|68687.4|200
1729131900000|2024-10-17 02:25:00|68705.5|68690.5|68708.2|68693.2|68713.4|68698.4|68705.5|68690.5|197
1729132200000|2024-10-17 02:30:00|68708.3|68693.3|68710.8|68695.8|68713.9|68698.9|68703.7|68688.7|256
1729132500000|2024-10-17 02:35:00|68710.5|68695.5|68711.1|68696.1|68713.8|68698.8|68703.4|68688.4|219
1729132800000|2024-10-17 02:40:00|68710.9|68695.9|68709.7|68694.7|68717.8|68702.8|68708.9|68693.9|271
1729133100000|2024-10-17 02:45:00|68710.2|68695.2|68706.3|68691.3|68712.3|68697.3|68703.2|68688.2|171
1729133400000|2024-10-17 02:50:00|68706.5|68691.5|68710.6|68690.6|68712.8|68692.8|68700.7|68680.7|162
1729133700000|2024-10-17 02:55:00|68710.4|68690.4|68698.7|68683.7|68710.9|68690.9|68697.4|68682.4|218
1729134000000|2024-10-17 03:00:00|68698.8|68683.8|68711.4|68696.4|68711.4|68696.4|68697.5|68682.5|233
1729134300000|2024-10-17 03:05:00|68711.8|68696.8|68716.3|68701.3|68717.7|68702.7|68710.3|68695.3|154
1729134600000|2024-10-17 03:10:00|68716.1|68701.1|68726.7|68706.7|68726.7|68706.7|68708.4|68693.4|112
1729134900000|2024-10-17 03:15:00|68728.2|68708.2|68732.4|68712.4|68732.7|68712.7|68726.6|68706.6|128
1729135200000|2024-10-17 03:20:00|68732.6|68712.6|68751.1|68731.1|68751.9|68731.9|68732.2|68712.2|163
1729135500000|2024-10-17 03:25:00|68750.9|68730.9|68750|68735|68752.6|68735.7|68746.9|68729.2|127
1729135800000|2024-10-17 03:30:00|68750.1|68735.1|68761.6|68746.6|68765.1|68750.1|68748.2|68733.2|142
1729136100000|2024-10-17 03:35:00|68761.7|68746.7|68766.1|68751.1|68766.7|68751.7|68761.7|68746.7|106
1729136400000|2024-10-17 03:40:00|68766.5|68751.5|68763.3|68748.3|68766.9|68751.9|68762.5|68747.5|132
1729136700000|2024-10-17 03:45:00|68766|68746|68760.8|68745.8|68766.1|68748.4|68759.5|68743.1|95
1729137000000|2024-10-17 03:50:00|68760.7|68745.7|68759.8|68744.8|68763.4|68748.1|68759.8|68742.5|82
1729137300000|2024-10-17 03:55:00|68760|68745|68753|68738|68761.4|68746.4|68749.8|68734.8|144
1729137600000|2024-10-17 04:00:00|68753.3|68738.3|68752.3|68737.3|68756.8|68741.8|68750.1|68735.1|151
1729137900000|2024-10-17 04:05:00|68752.1|68737.1|68750.8|68735.8|68755.7|68740.7|68747.1|68732.1|161
1729138200000|2024-10-17 04:10:00|68750.5|68735.5|68741.8|68726.8|68751.7|68736.7|68741.8|68726.8|95
1729138500000|2024-10-17 04:15:00|68741.7|68726.7|68744.2|68729.2|68747|68732|68738.9|68723.9|103
1729138800000|2024-10-17 04:20:00|68744|68729|68741.3|68726.3|68744.1|68729.1|68740.1|68725.1|93
1729139100000|2024-10-17 04:25:00|68741|68726|68737.5|68722.5|68742.8|68727.8|68736.9|68721.9|102
1729139400000|2024-10-17 04:30:00|68737.4|68722.4|68744.7|68729.7|68747.2|68732.2|68736.5|68721.5|94
1729139700000|2024-10-17 04:35:00|68745|68730|68747.1|68732.1|68747.7|68732.7|68740.4|68725.4|108
1729140000000|2024-10-17 04:40:00|68746.9|68731.9|68744.8|68729.8|68751.8|68736.8|68744.6|68729.6|126
1729140300000|2024-10-17 04:45:00|68744.6|68729.6|68747.1|68732.1|68747.1|68732.1|68741.1|68726.1|161
1729140600000|2024-10-17 04:50:00|68746.7|68731.7|68746|68731|68749.7|68732.1|68743.1|68726.9|107
1729140900000|2024-10-17 04:55:00|68746.2|68731.2|68750.1|68735.1|68750.5|68735.5|68746.1|68731.1|65
1729141200000|2024-10-17 05:00:00|68750.4|68735.4|68750.6|68730.6|68753|68737.9|68745.7|68729.1|173
1729141500000|2024-10-17 05:05:00|68750.1|68730.1|68747.5|68732.5|68753.8|68737.1|68747.3|68729|136
1729141800000|2024-10-17 05:10:00|68747.3|68732.3|68742.4|68727.4|68752|68737|68742.3|68727.3|214
1729142100000|2024-10-17 05:15:00|68742.2|68727.2|68740.2|68725.2|68744.8|68729.8|68739.8|68724.8|169
1729142400000|2024-10-17 05:20:00|68739.9|68724.9|68740|68725|68741.9|68726.9|68733.4|68718.4|180
1729142700000|2024-10-17 05:25:00|68739.9|68724.9|68740.3|68725.3|68741.8|68726.8|68735.3|68720.3|154
1729143000000|2024-10-17 05:30:00|68740.4|68725.4|68745.6|68730.6|68750.1|68735.1|68740.1|68725.1|172
1729143300000|2024-10-17 05:35:00|68745.5|68730.5|68740.3|68725.3|68745.9|68730.9|68740.3|68725.3|152
1729143600000|2024-10-17 05:40:00|68740.4|68725.4|68747.1|68732.1|68747.1|68732.1|68740.4|68725.4|204
1729143900000|2024-10-17 05:45:00|68747|68732|68749.4|68734.4|68751.7|68736.7|68743.9|68728.9|146
1729144200000|2024-10-17 05:50:00|68749.6|68734.6|68745|68730|68751.9|68736.9|68742.8|68727.8|182
1729144500000|2024-10-17 05:55:00|68745.3|68730.3|68740|68725|68748.7|68733.7|68739.3|68724.3|195
1729144800000|2024-10-17 06:00:00|68739.7|68724.7|68748.9|68733.9|68758.2|68743.2|68739.7|68724.7|281
1729145100000|2024-10-17 06:05:00|68748.8|68733.8|68751.4|68736.4|68753.7|68738.7|68748|68733|252
1729145400000|2024-10-17 06:10:00|68751.2|68736.2|68751.7|68736.7|68755|68740|68749.2|68734.2|210
1729145700000|2024-10-17 06:15:00|68751.8|68736.8|68751.5|68736.5|68757.2|68742.2|68747.6|68732.6|198
1729146000000|2024-10-17 06:20:00|68751.4|68736.4|68749|68734|68753|68738|68745.7|68730.7|175
1729146300000|2024-10-17 06:25:00|68749.1|68734.1|68746|68731|68752.2|68737.2|68742.9|68727.9|211
1729146600000|2024-10-17 06:30:00|68745.9|68730.9|68743|68728|68746|68731|68738.2|68723.2|215
1729146900000|2024-10-17 06:35:00|68742.8|68727.8|68732.3|68717.3|68745.9|68730.9|68732.3|68717.3|201
1729147200000|2024-10-17 06:40:00|68732|68717|68718.6|68703.6|68732|68717|68714.1|68699.1|280
1729147500000|2024-10-17 06:45:00|68718.2|68703.2|68732.6|68717.6|68733|68718|68715.3|68700.3|268
1729147800000|2024-10-17 06:50:00|68732.4|68717.4|68744.3|68729.3|68748.2|68733.2|68732.1|68717.1|324
1729148100000|2024-10-17 06:55:00|68744.5|68729.5|68762.9|68747.9|68768.9|68753.9|68744.5|68729.5|431
1729148400000|2024-10-17 07:00:00|68763.5|68748.5|68770.4|68755.4|68773.1|68758.1|68760.9|68745.9|411
1729148700000|2024-10-17 07:05:00|68770.2|68755.2|68748.9|68733.9|68772.8|68757.8|68742.6|68727.6|333
1729149000000|2024-10-17 07:10:00|68748.7|68733.7|68754|68739|68758.1|68743.1|68738.6|68723.6|307
1729149300000|2024-10-17 07:15:00|68754.2|68739.2|68753.9|68738.9|68758.3|68743.3|68739.6|68724.6|302
1729149600000|2024-10-17 07:20:00|68753.5|68738.5|68749.7|68734.7|68771.6|68756.6|68746.5|68731.5|389
1729149900000|2024-10-17 07:25:00|68750.6|68735.6|68748.5|68733.5|68757.3|68742.3|68738.2|68723.2|419
1729150200000|2024-10-17 07:30:00|68748.4|68733.4|68736.4|68721.4|68751.5|68736.5|68734.5|68719.5|449
1729150500000|2024-10-17 07:35:00|68737.4|68722.4|68728.9|68713.9|68744.2|68729.2|68727|68712|313
1729150800000|2024-10-17 07:40:00|68729|68714|68751.1|68736.1|68752.6|68737.6|68729|68714|293
1729151100000|2024-10-17 07:45:00|68751.4|68736.4|68764.8|68749.8|68771.6|68756.6|68750.5|68735.5|366
1729151400000|2024-10-17 07:50:00|68763.5|68748.5|68756.4|68741.4|68763.8|68748.8|68748.7|68733.7|256
1729151700000|2024-10-17 07:55:00|68756.8|68741.8|68743.2|68728.2|68762.6|68747.6|68738.7|68723.7|295
1729152000000|2024-10-17 08:00:00|68745.6|68730.6|68755.5|68740.5|68759.3|68744.3|68743.1|68728.1|358
1729152300000|2024-10-17 08:05:00|68755.6|68740.6|68733.5|68718.5|68755.7|68740.7|68733.4|68718.4|281
1729152600000|2024-10-17 08:10:00|68733.9|68718.9|68743|68728|68748.4|68733.4|68731.9|68716.9|321
1729152900000|2024-10-17 08:15:00|68743.1|68728.1|68737|68722|68743.7|68728.7|68730.6|68715.6|268
1729153200000|2024-10-17 08:20:00|68736.9|68721.9|68743.2|68728.2|68747.4|68732.4|68736.9|68721.9|315
1729153500000|2024-10-17 08:25:00|68743.1|68728.1|68738.7|68723.7|68753.7|68738.7|68734.2|68719.2|408
1729153800000|2024-10-17 08:30:00|68738.8|68723.8|68755.5|68740.5|68755.7|68740.7|68738.8|68723.8|269
1729154100000|2024-10-17 08:35:00|68755.6|68740.6|68767.7|68752.7|68768|68753|68755.6|68740.6|319
1729154400000|2024-10-17 08:40:00|68767.4|68752.4|68767.1|68752.1|68770.5|68755.5|68755.2|68740.2|323
1729154700000|2024-10-17 08:45:00|68767.3|68752.3|68762.5|68747.5|68769.9|68754.9|68762.5|68747.5|239
1729155000000|2024-10-17 08:50:00|68761.9|68746.9|68769.9|68754.9|68771.5|68756.5|68760.6|68745.6|256
1729155300000|2024-10-17 08:55:00|68769.7|68754.7|68762.4|68742.4|68777.1|68762.1|68756.3|68741.1|306
1729155600000|2024-10-17 09:00:00|68762.1|68742.1|68758.5|68743.5|68768.3|68753.3|68755.2|68740.2|269
1729155900000|2024-10-17 09:05:00|68758.3|68743.3|68753.7|68738.7|68759.8|68744.8|68751.3|68736.3|239
1729156200000|2024-10-17 09:10:00|68753.8|68738.8|68752.6|68737.6|68753.8|68738.8|68738.7|68723.7|290
1729156500000|2024-10-17 09:15:00|68752.7|68737.7|68753|68738|68753.5|68738.5|68744.1|68729.1|241
1729156800000|2024-10-17 09:20:00|68752.9|68737.9|68763.4|68748.4|68766|68751|68751.8|68736.8|261
1729157100000|2024-10-17 09:25:00|68763.5|68748.5|68755.9|68740.9|68763.6|68748.6|68753.8|68738.8|216
1729157400000|2024-10-17 09:30:00|68755.7|68740.7|68736.5|68721.5|68757.6|68742.6|68735.6|68720.6|290
1729157700000|2024-10-17 09:35:00|68736.3|68721.3|68723|68708|68736.4|68721.4|68723|68708|260
1729158000000|2024-10-17 09:40:00|68723.1|68708.1|68695|68680|68723.1|68708.1|68679.9|68662.2|401
1729158300000|2024-10-17 09:45:00|68697.6|68682.6|68702.5|68687.5|68707.2|68692.2|68696.1|68681.1|197
1729158600000|2024-10-17 09:50:00|68702.4|68687.4|68702.1|68687.1|68711.5|68696.5|68700.7|68685.7|210
1729158900000|2024-10-17 09:55:00|68702.2|68687.2|68713.4|68698.4|68723.7|68708.7|68702.2|68687.2|253
1729159200000|2024-10-17 10:00:00|68713.5|68698.5|68708.6|68693.6|68717.7|68702.7|68708|68693|276
1729159500000|2024-10-17 10:05:00|68708.7|68693.7|68707.4|68692.4|68711.8|68696.8|68705.8|68690.8|208
1729159800000|2024-10-17 10:10:00|68707.2|68692.2|68707.8|68692.8|68713.4|68698.4|68706.3|68691.3|242
1729160100000|2024-10-17 10:15:00|68707.9|68692.9|68704.7|68689.7|68708.6|68693.6|68699.7|68684.7|262
1729160400000|2024-10-17 10:20:00|68704.4|68689.4|68697.5|68682.5|68705.2|68690.2|68695.8|68680.8|302
1729160700000|2024-10-17 10:25:00|68698|68683|68698.1|68683.1|68698.2|68683.2|68685.9|68670.9|225
1729161000000|2024-10-17 10:30:00|68697.9|68682.9|68694.6|68679.6|68697.9|68682.9|68689|68674|193
1729161300000|2024-10-17 10:35:00|68695.1|68680.1|68701|68686|68703.6|68688.6|68694.9|68679.9|186
1729161600000|2024-10-17 10:40:00|68700.9|68685.9|68691.4|68676.4|68704.5|68689.5|68686.3|68671.3|247
1729161900000|2024-10-17 10:45:00|68691.6|68676.6|68694.6|68679.6|68694.9|68679.9|68686.4|68671.4|280
1729162200000|2024-10-17 10:50:00|68694.1|68679.1|68702.7|68687.7|68702.7|68687.7|68686.5|68671.5|273
1729162500000|2024-10-17 10:55:00|68702.9|68687.9|68680.4|68665.4|68704.1|68689.1|68676.1|68661.1|319
1729162800000|2024-10-17 11:00:00|68680.6|68665.6|68670.1|68655.1|68680.6|68665.6|68669.2|68654.2|259
1729163100000|2024-10-17 11:05:00|68670.3|68655.3|68672.1|68657.1|68679.8|68664.8|68670.2|68655.2|250
1729163400000|2024-10-17 11:10:00|68671.8|68656.8|68661.3|68646.3|68672.2|68657.2|68660.5|68645.5|206
1729163700000|2024-10-17 11:15:00|68661.5|68646.5|68670.2|68655.2|68673.1|68658.1|68660.3|68645.3|256
1729164000000|2024-10-17 11:20:00|68670.4|68655.4|68667.4|68652.4|68677.6|68662.6|68666.2|68651.2|209
1729164300000|2024-10-17 11:25:00|68667|68652|68664.7|68649.7|68668.9|68653.9|68662.7|68647.7|250
1729164600000|2024-10-17 11:30:00|68665.8|68650.8|68665.6|68650.6|68668.5|68653.5|68660.8|68645.8|247
1729164900000|2024-10-17 11:35:00|68665.8|68650.8|68662.6|68647.6|68669|68654|68661.4|68646.4|187
1729165200000|2024-10-17 11:40:00|68662.8|68647.8|68669.2|68654.2|68674.5|68659.5|68662.2|68647.2|223
1729165500000|2024-10-17 11:45:00|68669.8|68654.8|68666.4|68651.4|68675.4|68660.4|68666|68651|221
1729165800000|2024-10-17 11:50:00|68666.5|68651.5|68679.1|68664.1|68680.2|68665.2|68664.9|68649.9|206
1729166100000|2024-10-17 11:55:00|68679.2|68664.2|68684.3|68669.3|68685.6|68670.6|68679.2|68664.2|161
1729166400000|2024-10-17 12:00:00|68684.5|68669.5|68688.9|68673.9|68691.5|68676.5|68683|68668|328
1729166700000|2024-10-17 12:05:00|68689|68674|68669.4|68654.4|68692.2|68677.2|68665.7|68650.7|260
1729167000000|2024-10-17 12:10:00|68669.5|68654.5|68712.9|68661.3|68713.8|68679.3|68669|68654|357
1729167300000|2024-10-17 12:15:00|68713.1|68659.4|68667.7|68652.7|68715.2|68687.7|68621|68601|754
1729167600000|2024-10-17 12:20:00|68667.5|68652.5|68671.5|68656.5|68683.3|68668.3|68649.3|68634.3|532
1729167900000|2024-10-17 12:25:00|68671.8|68656.8|68694.3|68639.6|68699.7|68674.1|68665.2|68639.6|559
1729168200000|2024-10-17 12:30:00|68699.7|68628.5|68816.5|68801.5|68841.9|68821.9|68699.7|68628.5|977
1729168500000|2024-10-17 12:35:00|68814|68799|68860.4|68845.4|68871.8|68856.8|68811.3|68792.9|843
1729168800000|2024-10-17 12:40:00|68860.3|68845.3|68813.9|68798.9|68867.5|68852.5|68800.2|68785.2|786
1729169100000|2024-10-17 12:45:00|68813.4|68798.4|68791.4|68776.4|68823.8|68808.8|68771.4|68756.4|703
1729169400000|2024-10-17 12:50:00|68790.7|68775.7|68796.2|68781.2|68797.9|68782.9|68770.9|68755.9|629
1729169700000|2024-10-17 12:55:00|68798.7|68783.7|68810.5|68795.5|68820.4|68805.4|68794.4|68779.4|618
1729170000000|2024-10-17 13:00:00|68810.7|68795.7|68852.2|68832.2|68864.2|68844.2|68799.2|68784.2|663
1729170300000|2024-10-17 13:05:00|68852|68832|68924.6|68904.6|68926|68906|68840|68820|731
1729170600000|2024-10-17 13:10:00|68924.9|68904.9|68958.5|68938.5|69000.8|68980.8|68924.8|68904.8|767
1729170900000|2024-10-17 13:15:00|68958.3|68938.3|68928.8|68913.8|68968.4|68948.4|68916.7|68901.7|684
1729171200000|2024-10-17 13:20:00|68928.7|68913.7|68930.3|68915.3|68932.6|68917.6|68902.8|68887.8|624
1729171500000|2024-10-17 13:25:00|68930.6|68915.6|68994.6|68979.6|69012.3|68997.3|68930.5|68915.5|655
1729171800000|2024-10-17 13:30:00|68994.7|68979.7|68993.8|68978.8|69006.1|68991.1|68979.4|68962.9|603
1729172100000|2024-10-17 13:35:00|68994|68979|68928.6|68913.6|68996.5|68979.7|68918.9|68903.9|695
1729172400000|2024-10-17 13:40:00|68928.2|68913.2|68881.8|68866.8|68928.2|68913.2|68878.7|68863.7|691
1729172700000|2024-10-17 13:45:00|68881.6|68866.6|68930.4|68915.4|68931.1|68916.1|68874|68859|554
1729173000000|2024-10-17 13:50:00|68929.5|68914.5|68876.4|68861.4|68930.8|68915.8|68866.2|68851.2|577
1729173300000|2024-10-17 13:55:00|68876.3|68861.3|68867.6|68847.6|68879.8|68864.8|68848.7|68833.7|521
1729173600000|2024-10-17 14:00:00|68867.4|68847.4|68892.6|68877.6|68894.6|68879.6|68852.9|68837.9|553
1729173900000|2024-10-17 14:05:00|68894.4|68879.4|68930|68915|68933.1|68918.1|68891|68876|657
1729174200000|2024-10-17 14:10:00|68929.9|68914.9|68905.3|68890.3|68936.6|68921.6|68904.4|68889.4|651
1729174500000|2024-10-17 14:15:00|68906|68891|68948.1|68933.1|68954|68939|68900.5|68885.5|665
1729174800000|2024-10-17 14:20:00|68948.3|68933.3|68935.7|68920.7|68953.9|68938.9|68911.7|68896.7|618
1729175100000|2024-10-17 14:25:00|68935.8|68920.8|68933.4|68918.4|68937.5|68922.5|68910.2|68895.2|630
1729175400000|2024-10-17 14:30:00|68933.6|68918.6|68972.3|68957.3|68972.6|68957.6|68932.4|68917.4|564
1729175700000|2024-10-17 14:35:00|68972.7|68957.7|68946.4|68931.4|68976|68961|68939.6|68924.6|488
1729176000000|2024-10-17 14:40:00|68946.2|68931.2|68929.3|68914.3|68949.7|68934.7|68913.6|68898.6|536
1729176300000|2024-10-17 14:45:00|68929.2|68914.2|68909.6|68894.6|68937.6|68922.6|68901.9|68886.9|578
1729176600000|2024-10-17 14:50:00|68909.8|68894.8|68911.4|68896.4|68933.1|68918.1|68899.8|68884.8|626
1729176900000|2024-10-17 14:55:00|68911.5|68896.5|68888.6|68873.6|68933.5|68918.5|68887.7|68872.7|747
1729177200000|2024-10-17 15:00:00|68888.4|68873.4|68889.4|68874.4|68899.2|68884.2|68884.2|68869.2|568
1729177500000|2024-10-17 15:05:00|68889.6|68874.6|68892.3|68877.3|68894.8|68879.8|68883.5|68868.5|377
1729177800000|2024-10-17 15:10:00|68892.2|68877.2|68893.6|68878.6|68893.6|68878.6|68863.7|68848.7|418
1729178100000|2024-10-17 15:15:00|68893.8|68878.8|68903.9|68888.9|68907.3|68892.3|68887.9|68872.9|468
1729178400000|2024-10-17 15:20:00|68903.8|68888.8|68899|68884|68918.8|68903.8|68897.2|68882.2|362
1729178700000|2024-10-17 15:25:00|68899.3|68884.3|68838|68823|68899.3|68884.3|68829.5|68814.5|517
1729179000000|2024-10-17 15:30:00|68838.6|68823.6|68827.8|68812.8|68845.5|68830.5|68815.8|68800.8|461
1729179300000|2024-10-17 15:35:00|68827.6|68812.6|68829.3|68814.3|68845.6|68830.6|68823.4|68808.4|330
1729179600000|2024-10-17 15:40:00|68829.2|68814.2|68840.1|68825.1|68843.1|68828.1|68826.8|68811.8|314
1729179900000|2024-10-17 15:45:00|68840.3|68825.3|68832.4|68817.4|68842.6|68827.6|68825.6|68810.6|332
1729180200000|2024-10-17 15:50:00|68833.4|68818.4|68840.8|68825.8|68843.5|68828.5|68831.8|68816.8|307
1729180500000|2024-10-17 15:55:00|68840.6|68825.6|68839.9|68824.9|68842.6|68827.6|68831.4|68816.4|364
1729180800000|2024-10-17 16:00:00|68837.6|68822.6|68872.9|68857.9|68878.2|68863.2|68835.7|68820.7|348
1729181100000|2024-10-17 16:05:00|68873.1|68858.1|68886.3|68871.3|68891.7|68876.7|68872.5|68857.5|307
1729181400000|2024-10-17 16:10:00|68886.1|68871.1|68888.2|68873.2|68897.9|68882.9|68872.6|68857.6|312
1729181700000|2024-10-17 16:15:00|68888.3|68873.3|68892.8|68877.8|68896.4|68881.4|68880.8|68865.8|306
1729182000000|2024-10-17 16:20:00|68893|68878|68902.7|68887.7|68903.6|68888.6|68892.5|68877.5|265
1729182300000|2024-10-17 16:25:00|68902.9|68887.9|68908.8|68893.8|68912|68897|68898.4|68883.4|282
1729182600000|2024-10-17 16:30:00|68909|68894|68904.2|68889.2|68911.7|68896.7|68903.8|68888.8|291
1729182900000|2024-10-17 16:35:00|68906.7|68886.7|68916.1|68901.1|68924.2|68909.2|68906.7|68886.7|232
1729183200000|2024-10-17 16:40:00|68916.5|68901.5|68905.1|68890.1|68926.8|68911.8|68904.3|68889.3|288
1729183500000|2024-10-17 16:45:00|68905.2|68890.2|68908.3|68893.3|68914.6|68899.6|68904.3|68889.3|248
1729183800000|2024-10-17 16:50:00|68908.5|68893.5|68910.6|68895.6|68913.7|68898.7|68904.4|68889.4|225
1729184100000|2024-10-17 16:55:00|68910.7|68895.7|68911.1|68896.1|68914.3|68899.3|68909.5|68894.5|214
1729184400000|2024-10-17 17:00:00|68907.1|68892.1|68894.7|68879.7|68907.3|68892.3|68894.3|68879.3|296
1729184700000|2024-10-17 17:05:00|68894.6|68879.6|68899.2|68884.2|68904.4|68889.4|68894.1|68879.1|189
1729185000000|2024-10-17 17:10:00|68899.1|68884.1|68906.8|68891.8|68907.6|68892.6|68899.1|68884.1|147
1729185300000|2024-10-17 17:15:00|68906.6|68891.6|68918.7|68903.7|68919.2|68904.2|68905.9|68890.9|131
1729185600000|2024-10-17 17:20:00|68918.9|68903.9|68912.7|68897.7|68919.5|68904.5|68909|68894|142
1729185900000|2024-10-17 17:25:00|68912.5|68897.5|68921.1|68906.1|68921.4|68906.4|68912.5|68897.5|155
1729186200000|2024-10-17 17:30:00|68921.2|68906.2|68927.1|68912.1|68927.3|68912.3|68920.8|68905.8|136
1729186500000|2024-10-17 17:35:00|68927.2|68912.2|68928.2|68913.2|68933.7|68918.7|68927.2|68912.2|189
1729186800000|2024-10-17 17:40:00|68928|68913|68918.2|68903.2|68928.5|68913.5|68914.9|68899.9|136
1729187100000|2024-10-17 17:45:00|68918|68903|68899.6|68884.6|68918.5|68903.5|68899.6|68884.6|181
1729187400000|2024-10-17 17:50:00|68899.4|68884.4|68890.6|68875.6|68899.7|68884.7|68889.1|68874.1|164
1729187700000|2024-10-17 17:55:00|68890.7|68875.7|68905.3|68890.3|68907|68892|68889.2|68874.2|214
1729188000000|2024-10-17 18:00:00|68902.4|68887.4|68904.3|68889.3|68909.5|68894.5|68898.4|68883.4|281
1729188300000|2024-10-17 18:05:00|68904.5|68889.5|68902.9|68887.9|68905.8|68890.8|68893.4|68878.4|208
1729188600000|2024-10-17 18:10:00|68902.8|68887.8|68899.4|68884.4|68910.1|68895.1|68898.3|68883.3|269
1729188900000|2024-10-17 18:15:00|68899.2|68884.2|68908.2|68893.2|68911.4|68896.4|68898.7|68883.7|204
1729189200000|2024-10-17 18:20:00|68907.9|68892.9|68899.6|68884.6|68910.9|68895.9|68897.4|68882.4|144
1729189500000|2024-10-17 18:25:00|68899.8|68884.8|68894.3|68879.3|68902.7|68887.7|68892.3|68877.3|173
1729189800000|2024-10-17 18:30:00|68894.5|68879.5|68893|68878|68906.4|68891.4|68890.9|68875.9|149
1729190100000|2024-10-17 18:35:00|68895.8|68880.8|68889.4|68874.4|68904|68889|68888.9|68873.9|177
1729190400000|2024-10-17 18:40:00|68889.5|68874.5|68883.3|68868.3|68890.1|68875.1|68863.5|68847.1|288
1729190700000|2024-10-17 18:45:00|68883.1|68868.1|68885.8|68870.8|68888.4|68873.4|68878.9|68863.9|262
1729191000000|2024-10-17 18:50:00|68885.6|68870.6|68895.3|68880.3|68896.8|68881.8|68885.6|68870.6|233
1729191300000|2024-10-17 18:55:00|68895.2|68880.2|68908|68893|68908.7|68893.7|68891.9|68876.9|225
1729191600000|2024-10-17 19:00:00|68908.2|68893.2|68900.9|68885.9|68917.9|68902.9|68900.3|68885.3|271
1729191900000|2024-10-17 19:05:00|68900.7|68885.7|68896.6|68881.6|68902.7|68887.7|68892.3|68877.3|184
1729192200000|2024-10-17 19:10:00|68896.7|68881.7|68900.2|68885.2|68903.1|68888.1|68895.8|68880.8|218
1729192500000|2024-10-17 19:15:00|68900.4|68885.4|68893.6|68878.6|68901.8|68886.8|68892.1|68877.1|198
1729192800000|2024-10-17 19:20:00|68893.7|68878.7|68898.8|68883.8|68902.3|68887.3|68893|68878|154
1729193100000|2024-10-17 19:25:00|68899|68884|68896|68881|68899|68884|68892.4|68877.4|207
1729193400000|2024-10-17 19:30:00|68895.8|68880.8|68897.6|68882.6|68899|68884|68891.4|68876.4|196
1729193700000|2024-10-17 19:35:00|68897.7|68882.7|68893.1|68878.1|68899.6|68884.6|68892.1|68877.1|171
1729194000000|2024-10-17 19:40:00|68893|68878|68892.9|68877.9|68902|68887|68892.1|68877.1|170
1729194300000|2024-10-17 19:45:00|68893|68878|68886.8|68871.8|68894|68879|68886.2|68871.2|151
1729194600000|2024-10-17 19:50:00|68886.9|68871.9|68886|68871|68889.7|68874.7|68885.4|68870.4|129
1729194900000|2024-10-17 19:55:00|68886.1|68871.1|68889.7|68874.7|68890.8|68875.8|68886.1|68871.1|132
1729195200000|2024-10-17 20:00:00|68889.6|68874.6|68890|68875|68893.9|68877.8|68885.8|68869.1|220
1729195500000|2024-10-17 20:05:00|68889.9|68874.9|68889.1|68869.1|68890|68875|68881.3|68866.3|94
1729195800000|2024-10-17 20:10:00|68889.3|68869.3|68888.4|68868.4|68889.5|68872.7|68885.4|68868.1|69
1729196100000|2024-10-17 20:15:00|68888.3|68868.3|68884.5|68869.5|68888.6|68873.6|68884.4|68868.3|67
1729196400000|2024-10-17 20:20:00|68884.7|68869.7|68888.5|68868.5|68889.4|68870|68884.7|68867.4|69
1729196700000|2024-10-17 20:25:00|68889|68869|68886.4|68866.4|68894.9|68874.9|68885.1|68865.1|96
1729197000000|2024-10-17 20:30:00|68886.2|68866.2|68879.9|68859.9|68886.3|68866.3|68878.8|68858.8|87
1729197300000|2024-10-17 20:35:00|68879.1|68859.1|68873.8|68853.8|68880|68860|68873.6|68853.6|52
1729197600000|2024-10-17 20:40:00|68873.9|68853.9|68867.3|68847.3|68874.2|68854.2|68865.9|68845.9|118
1729197900000|2024-10-17 20:45:00|68867.2|68847.2|68867.7|68847.7|68870.6|68850.6|68865.1|68845.1|132
1729198200000|2024-10-17 20:50:00|68867.8|68847.8|68869.9|68849.9|68872.3|68852.3|68866.9|68846.9|105
1729198500000|2024-10-17 20:55:00|68870|68850|68870.6|68844.4|68877|68851.5|68864.8|68836.9|218
1729198800000|2024-10-17 21:00:00|68883.3|68845.5|68917.9|68829.3|68918|68845.5|68883.3|68810.8|31
1729199100000|2024-10-17 21:05:00|68918.5|68830.5|68891.7|68837.1|68918.5|68844.4|68887|68828.4|66
1729199400000|2024-10-17 21:10:00|68891.5|68839.5|68897.9|68832.5|68904.7|68840.1|68891.5|68828.5|122
1729199700000|2024-10-17 21:15:00|68898.3|68833|68896.4|68835.3|68899.8|68836.1|68895.8|68831.4|139
1729200000000|2024-10-17 21:20:00|68896.5|68835.4|68890.1|68831.4|68898.7|68836.2|68890.1|68830.2|166
1729200300000|2024-10-17 21:25:00|68890.3|68831.3|68885.5|68828.2|68892|68832.5|68885.5|68826.5|199
1729200600000|2024-10-17 21:30:00|68885.4|68828.1|68884.4|68833.8|68886.5|68834.3|68882.5|68827.9|161
1729200900000|2024-10-17 21:35:00|68884.6|68833.9|68881.2|68835.4|68885.1|68835.6|68879.3|68833.1|167
1729201200000|2024-10-17 21:40:00|68881|68835.6|68877.4|68836|68882|68837.9|68877.3|68833.8|257
1729201500000|2024-10-17 21:45:00|68877.3|68836.1|68877.6|68834.9|68879.5|68836.8|68876.9|68834.2|218
1729201800000|2024-10-17 21:50:00|68878.1|68835|68878.7|68834|68880.9|68836.2|68877.2|68833.2|202
1729202100000|2024-10-17 21:55:00|68879.1|68834.3|68876|68838.8|68885.9|68842|68869.3|68831.1|271
1729202400000|2024-10-17 22:00:00|68876.8|68839.4|68865.1|68841.5|68885.4|68845.6|68863.1|68839.4|275
1729202700000|2024-10-17 22:05:00|68864.4|68839.6|68873|68853|68875.7|68853.5|68860.6|68837.7|223
1729203000000|2024-10-17 22:10:00|68873.7|68853.7|68872.8|68852.8|68873.9|68853.9|68867.9|68846.5|159
1729203300000|2024-10-17 22:15:00|68872.9|68852.9|68870.6|68850.6|68874.2|68854.2|68869.4|68849.4|112
1729203600000|2024-10-17 22:20:00|68870.5|68850.5|68871.9|68851.9|68873.9|68853.9|68869.9|68849.9|140
1729203900000|2024-10-17 22:25:00|68871.8|68851.8|68873.9|68853.9|68874.5|68854.5|68870.5|68850.5|117
1729204200000|2024-10-17 22:30:00|68873.7|68853.7|68873.3|68853.3|68876.2|68853.7|68872.6|68851|87
1729204500000|2024-10-17 22:35:00|68873.4|68853.4|68872.4|68852.4|68874.6|68854.6|68871.5|68851.5|87
1729204800000|2024-10-17 22:40:00|68872.3|68852.3|68877.1|68857.1|68877.7|68857.7|68872.3|68852.3|85
1729205100000|2024-10-17 22:45:00|68877.2|68857.2|68876.5|68856.5|68879.8|68859.8|68876|68856|65
1729205400000|2024-10-17 22:50:00|68876.4|68856.4|68879.3|68859.3|68880.3|68860.3|68875.7|68855.7|87
1729205700000|2024-10-17 22:55:00|68879.4|68859.4|68888.7|68868.7|68888.7|68868.7|68876.5|68856.5|140
1729206000000|2024-10-17 23:00:00|68888.1|68868.1|68894.3|68874.3|68899.8|68879.8|68887.5|68867.5|144
1729206300000|2024-10-17 23:05:00|68894|68874|68896.5|68876.5|68900.7|68880.7|68894|68874|116
1729206600000|2024-10-17 23:10:00|68896.6|68876.6|68892.9|68872.9|68896.8|68876.8|68892.9|68872.9|102
1729206900000|2024-10-17 23:15:00|68892.7|68872.7|68894.1|68874.1|68895.3|68875.3|68892.6|68872.6|95
1729207200000|2024-10-17 23:20:00|68894|68874|68891.3|68871.3|68896.9|68876.9|68891.1|68871.1|105
1729207500000|2024-10-17 23:25:00|68891.2|68871.2|68895.4|68875.4|68895.4|68875.8|68889.9|68871|73
1729207800000|2024-10-17 23:30:00|68895.5|68875.5|68907|68887|68909.6|68889.6|68895.5|68875.5|138
1729208100000|2024-10-17 23:35:00|68907.1|68887.1|68904.3|68884.3|68908.2|68888.2|68903.7|68883.7|115
1729208400000|2024-10-17 23:40:00|68903|68883|68901.1|68881.1|68903.4|68887.2|68900.2|68880.2|65
1729208700000|2024-10-17 23:45:00|68901.2|68881.2|68887.2|68867.2|68901.2|68881.2|68887.1|68867.1|151
1729209000000|2024-10-17 23:50:00|68887.3|68867.3|68882.3|68862.3|68889.4|68869.4|68882.1|68862.1|127
1729209300000|2024-10-17 23:55:00|68882.4|68862.4|68887.7|68867.7|68889.7|68869.7|68882.4|68862.4|140
1729209600000|2024-10-18 00:00:00|68887.3|68867.3|68879.7|68859.7|68893.5|68873.5|68879|68859|241
1729209900000|2024-10-18 00:05:00|68879.5|68859.5|68888|68868|68889.7|68869.7|68878.3|68858.3|201
1729210200000|2024-10-18 00:10:00|68887|68867|68877.3|68857.3|68887.2|68867.2|68873.9|68853.9|257
1729210500000|2024-10-18 00:15:00|68877.5|68857.5|68887.2|68867.2|68887.2|68867.2|68877.5|68857.5|209
1729210800000|2024-10-18 00:20:00|68887.1|68867.1|68890.6|68870.6|68891.5|68871.5|68885.7|68865.7|227
1729211100000|2024-10-18 00:25:00|68890.8|68870.8|68894.9|68874.9|68896.9|68876.9|68886.3|68866.3|236
1729211400000|2024-10-18 00:30:00|68895.5|68875.5|68890.7|68870.7|68898.9|68878.9|68889.6|68869.6|241
1729211700000|2024-10-18 00:35:00|68890.8|68870.8|68885.4|68865.4|68890.8|68870.8|68884.9|68864.9|216
1729212000000|2024-10-18 00:40:00|68885.3|68865.3|68877.8|68857.8|68887.8|68867.8|68875.1|68855.1|178
1729212300000|2024-10-18 00:45:00|68877.7|68857.7|68869.3|68849.3|68878.6|68858.6|68867.6|68847.6|222
1729212600000|2024-10-18 00:50:00|68869.1|68849.1|68874.5|68854.5|68876.1|68856.1|68868.6|68848.6|256
1729212900000|2024-10-18 00:55:00|68873.1|68853.1|68888.8|68868.8|68888.8|68868.8|68869.5|68849.5|355
1729213200000|2024-10-18 01:00:00|68889|68869|68881|68861|68897.9|68877.9|68880.3|68860.3|280
1729213500000|2024-10-18 01:05:00|68880.9|68860.9|68873|68853|68880.9|68860.9|68870.2|68850.2|227
1729213800000|2024-10-18 01:10:00|68873.1|68853.1|68872.4|68852.4|68878.6|68858.6|68870.5|68850.5|248
1729214100000|2024-10-18 01:15:00|68872.3|68852.3|68872.5|68852.5|68885.4|68865.4|68869.4|68849.4|247
1729214400000|2024-10-18 01:20:00|68871.9|68851.9|68867.9|68847.9|68877.2|68857.2|68867.1|68847.1|187
1729214700000|2024-10-18 01:25:00|68867.2|68847.2|68872.1|68852.1|68877.8|68857.8|68867.1|68847.1|188
1729215000000|2024-10-18 01:30:00|68871.9|68851.9|68870.2|68850.2|68875.8|68855.8|68869|68849|214
1729215300000|2024-10-18 01:35:00|68870.1|68850.1|68872.2|68852.2|68873.4|68853.4|68867.9|68847.9|248
1729215600000|2024-10-18 01:40:00|68872.5|68852.5|68858.7|68838.7|68875.3|68855.3|68858.4|68838.4|260
1729215900000|2024-10-18 01:45:00|68859|68839|68863.4|68843.4|68863.9|68843.9|68856.3|68836.3|278
1729216200000|2024-10-18 01:50:00|68864.2|68844.2|68847|68827|68865.6|68845.6|68844.4|68824.4|265
1729216500000|2024-10-18 01:55:00|68846.8|68826.8|68850.3|68830.3|68855|68835|68842.8|68822.8|196
1729216800000|2024-10-18 02:00:00|68850.1|68830.1|68845.8|68825.8|68852.3|68832.3|68839.1|68819.1|253
1729217100000|2024-10-18 02:05:00|68845.6|68825.6|68840.8|68825.8|68850.3|68832.6|68840.7|68822.5|203
1729217400000|2024-10-18 02:10:00|68840.3|68825.3|68855.6|68835.6|68856.6|68836.6|68840.3|68823.6|220
1729217700000|2024-10-18 02:15:00|68855.7|68835.7|68857|68837|68861.5|68842.3|68855.3|68835.3|169
1729218000000|2024-10-18 02:20:00|68857.1|68837.1|68856.5|68836.5|68858.2|68838.2|68853.4|68833.4|152
1729218300000|2024-10-18 02:25:00|68856.4|68836.4|68853.3|68833.3|68860.1|68840.1|68852.4|68832.4|167
1729218600000|2024-10-18 02:30:00|68853|68833|68835.9|68815.9|68853|68833|68835.5|68815.5|286
1729218900000|2024-10-18 02:35:00|68836.2|68816.2|68826.1|68806.1|68837.6|68817.6|68825|68805|227
1729219200000|2024-10-18 02:40:00|68826.2|68806.2|68824.7|68804.7|68826.6|68806.6|68821.4|68801.4|190
1729219500000|2024-10-18 02:45:00|68824.2|68804.2|68831.2|68811.2|68832.1|68812.1|68821.9|68801.9|163
1729219800000|2024-10-18 02:50:00|68831.4|68811.4|68837.3|68817.3|68838.2|68818.2|68831.4|68811.4|153
1729220100000|2024-10-18 02:55:00|68836.8|68816.8|68826|68806|68837.3|68817.3|68825.1|68805.1|206
1729220400000|2024-10-18 03:00:00|68825.5|68805.5|68822.2|68802.2|68832.8|68812.8|68821.2|68801.2|190
1729220700000|2024-10-18 03:05:00|68822.1|68802.1|68825.1|68805.1|68825.5|68806.9|68820.9|68800.9|199
1729221000000|2024-10-18 03:10:00|68824.5|68804.5|68834|68814|68835|68815|68824.5|68804.5|206
1729221300000|2024-10-18 03:15:00|68834.2|68814.2|68831.8|68811.8|68836.3|68816.3|68831|68811|251
1729221600000|2024-10-18 03:20:00|68831.9|68811.9|68830.6|68810.6|68833.4|68813.4|68826.5|68806.5|185
1729221900000|2024-10-18 03:25:00|68830.5|68810.5|68828.8|68808.8|68832.6|68812.6|68825|68805|188
1729222200000|2024-10-18 03:30:00|68828.7|68808.7|68834.4|68814.4|68834.5|68815.7|68826.6|68806.6|165
1729222500000|2024-10-18 03:35:00|68834.5|68814.5|68829.8|68809.8|68837.2|68817.2|68824.8|68804.8|187
1729222800000|2024-10-18 03:40:00|68829.7|68809.7|68825.7|68805.7|68831.7|68811.7|68825.4|68805.4|159
1729223100000|2024-10-18 03:45:00|68826.4|68806.4|68825.4|68805.4|68830|68810|68823.8|68803.8|117
1729223400000|2024-10-18 03:50:00|68826|68806|68829.8|68809.8|68830.9|68810.9|68824.9|68804.9|136
1729223700000|2024-10-18 03:55:00|68830|68810|68827.3|68807.3|68832.4|68812.4|68825.7|68805.7|128
1729224000000|2024-10-18 04:00:00|68827.1|68807.1|68827.2|68807.2|68829.5|68809.5|68823|68803|131
1729224300000|2024-10-18 04:05:00|68827.3|68807.3|68824.7|68804.7|68827.8|68807.8|68823.8|68803.8|102
1729224600000|2024-10-18 04:10:00|68824.9|68804.9|68823.7|68803.7|68829.1|68811.4|68823|68803|92
1729224900000|2024-10-18 04:15:00|68823.6|68803.6|68823.7|68803.7|68826.3|68808.1|68822.4|68802.4|116
1729225200000|2024-10-18 04:20:00|68823.5|68803.5|68821.7|68801.7|68823.5|68806.3|68819.3|68801.6|46
1729225500000|2024-10-18 04:25:00|68821.8|68801.8|68822.8|68802.8|68824.9|68804.9|68819.3|68800.8|112
1729225800000|2024-10-18 04:30:00|68822.7|68802.7|68822|68802|68823.5|68807.9|68818.9|68801|93
1729226100000|2024-10-18 04:35:00|68822.5|68802.5|68820.7|68800.7|68822.9|68807|68817.9|68800.2|117
1729226400000|2024-10-18 04:40:00|68820.8|68800.8|68818.8|68798.8|68821.9|68801.9|68815.6|68795.6|117
1729226700000|2024-10-18 04:45:00|68818.9|68798.9|68817.1|68797.1|68819.1|68799.1|68816.6|68796.6|82
1729227000000|2024-10-18 04:50:00|68817|68797|68816.7|68796.7|68818.9|68801.9|68814.2|68795.7|100
1729227300000|2024-10-18 04:55:00|68816.6|68796.6|68815.7|68795.7|68818.8|68798.8|68815.7|68795.7|137
1729227600000|2024-10-18 05:00:00|68815.5|68795.5|68812.1|68792.1|68815.5|68795.5|68810.1|68790.1|206
1729227900000|2024-10-18 05:05:00|68812.2|68792.2|68811.4|68791.4|68813.6|68798.1|68806.3|68788.5|168
1729228200000|2024-10-18 05:10:00|68811.5|68791.5|68805.9|68790.9|68812|68795.8|68804.5|68788|119
1729228500000|2024-10-18 05:15:00|68805.7|68790.7|68809.4|68794.4|68813.6|68796.7|68805.6|68788.4|142
1729228800000|2024-10-18 05:20:00|68809.7|68794.7|68817.3|68802.3|68819.6|68802.6|68809.1|68794.1|169
1729229100000|2024-10-18 05:25:00|68817.5|68802.5|68816.7|68801.7|68828.5|68809.2|68816.7|68799.2|187
1729229400000|2024-10-18 05:30:00|68817.3|68802.3|68816.7|68796.7|68821.1|68803.5|68810.7|68791.6|230
1729229700000|2024-10-18 05:35:00|68816.8|68796.8|68818.4|68803.4|68818.5|68803.4|68811.6|68791.6|211
1729230000000|2024-10-18 05:40:00|68818.5|68803.5|68812.1|68797.1|68821.7|68803.9|68811.7|68793.2|149
1729230300000|2024-10-18 05:45:00|68811.8|68796.8|68806.5|68791.5|68814.3|68796.8|68804.9|68784.9|175
1729230600000|2024-10-18 05:50:00|68806.1|68791.1|68812.1|68792.1|68814.2|68795.5|68802.8|68785.6|209
1729230900000|2024-10-18 05:55:00|68812|68792|68796.3|68776.3|68812.1|68792.1|68792|68772|268
1729231200000|2024-10-18 06:00:00|68800.1|68785.1|68807.1|68792.1|68818.6|68801.4|68796.6|68776.6|473
1729231500000|2024-10-18 06:05:00|68807.3|68792.3|68820.4|68800.4|68826.6|68810|68798|68780|557
1729231800000|2024-10-18 06:10:00|68818.3|68803.3|68821.5|68806.5|68826.1|68811.1|68807.4|68792.4|390
1729232100000|2024-10-18 06:15:00|68821.3|68806.3|68802.3|68787.3|68822.6|68807.6|68791.1|68776.1|460
1729232400000|2024-10-18 06:20:00|68802.7|68787.7|68786|68771|68807.7|68792.7|68783.4|68768.4|297
1729232700000|2024-10-18 06:25:00|68785.8|68770.8|68779.2|68764.2|68790.3|68775.3|68778.1|68763.1|258
1729233000000|2024-10-18 06:30:00|68778.9|68763.9|68764.6|68749.6|68783|68768|68763.6|68748.6|284
1729233300000|2024-10-18 06:35:00|68764.4|68749.4|68779.8|68764.8|68779.8|68764.8|68760.2|68745.2|340
1729233600000|2024-10-18 06:40:00|68781.8|68766.8|68789.8|68774.8|68790.6|68775.6|68778|68763|336
1729233900000|2024-10-18 06:45:00|68789.9|68774.9|68778.6|68763.6|68801.2|68786.2|68777.5|68762.5|370
1729234200000|2024-10-18 06:50:00|68778.7|68763.7|68777.7|68762.7|68787.2|68772.2|68773.4|68758.4|321
1729234500000|2024-10-18 06:55:00|68778.1|68763.1|68787|68772|68792.5|68777.5|68774.6|68759.6|402
1729234800000|2024-10-18 07:00:00|68787.2|68772.2|68798.6|68783.6|68806.5|68786.5|68787.2|68772.2|451
1729235100000|2024-10-18 07:05:00|68798.5|68783.5|68816.7|68796.7|68816.7|68796.7|68797.4|68780.2|344
1729235400000|2024-10-18 07:10:00|68816.5|68796.5|68817.1|68802.1|68837.7|68817.7|68815|68795|398
1729235700000|2024-10-18 07:15:00|68816.6|68801.6|68828.1|68808.1|68828.3|68808.3|68802.9|68783.6|431
1729236000000|2024-10-18 07:20:00|68828|68808|68821.2|68801.2|68829.3|68814.3|68807.5|68792.5|381
1729236300000|2024-10-18 07:25:00|68821.8|68801.8|68834.5|68814.5|68835|68817.6|68818.7|68801.3|329
1729236600000|2024-10-18 07:30:00|68834.4|68814.4|68828.4|68808.4|68838.9|68821.4|68824|68808.4|355
1729236900000|2024-10-18 07:35:00|68828.2|68808.2|68818.9|68803.9|68829.7|68814.7|68814.8|68799.8|332
1729237200000|2024-10-18 07:40:00|68818.8|68803.8|68825.2|68810.2|68828.6|68811.4|68813.3|68798.3|357
1729237500000|2024-10-18 07:45:00|68825.3|68810.3|68815.9|68800.9|68825.3|68810.3|68815.2|68796.8|383
1729237800000|2024-10-18 07:50:00|68814.8|68799.8|68794.5|68774.5|68818.8|68803.8|68793.6|68774.1|390
1729238100000|2024-10-18 07:55:00|68793.7|68773.7|68801.3|68786.3|68803.6|68788.6|68786.8|68768.8|480
1729238400000|2024-10-18 08:00:00|68800.6|68785.6|68790.7|68775.7|68800.6|68785.6|68784|68769|392
1729238700000|2024-10-18 08:05:00|68790.6|68775.6|68785.4|68770.4|68793.9|68778.9|68782.1|68767.1|304
1729239000000|2024-10-18 08:10:00|68785.6|68770.6|68777.7|68762.7|68787.7|68772.7|68775.4|68760.4|279
1729239300000|2024-10-18 08:15:00|68777.8|68762.8|68781.4|68766.4|68790.7|68775.7|68777.8|68762.8|281
1729239600000|2024-10-18 08:20:00|68781.1|68766.1|68770.4|68755.4|68782|68767|68763.9|68748.9|259
1729239900000|2024-10-18 08:25:00|68770.3|68755.3|68776.5|68761.5|68778.2|68763.2|68766.8|68751.8|276
1729240200000|2024-10-18 08:30:00|68775.8|68760.8|68803.5|68788.5|68803.5|68788.5|68775.8|68760.8|283
1729240500000|2024-10-18 08:35:00|68804.1|68789.1|68825.2|68810.2|68825.6|68810.6|68803.5|68787.7|283
1729240800000|2024-10-18 08:40:00|68825|68810|68830.7|68815.7|68831.6|68816.6|68816.1|68801.1|269
1729241100000|2024-10-18 08:45:00|68830.9|68815.9|68828.7|68813.7|68841.1|68826.1|68828.4|68813.4|327
1729241400000|2024-10-18 08:50:00|68828.4|68813.4|68831.2|68816.2|68836.8|68821.8|68821.1|68806.1|340
1729241700000|2024-10-18 08:55:00|68831.1|68816.1|68819.5|68804.5|68831.1|68816.1|68806.1|68791.1|387
1729242000000|2024-10-18 09:00:00|68819.4|68804.4|68801.1|68786.1|68827.2|68812.2|68800|68785|273
1729242300000|2024-10-18 09:05:00|68802.5|68787.5|68793.9|68778.9|68804.7|68789.7|68790.1|68775.1|277
1729242600000|2024-10-18 09:10:00|68793.8|68778.8|68773.8|68758.8|68793.8|68778.8|68770.9|68755.9|302
1729242900000|2024-10-18 09:15:00|68773.6|68758.6|68792.9|68777.9|68794.5|68779.5|68768.8|68753.8|311
1729243200000|2024-10-18 09:20:00|68793|68778|68803.1|68788.1|68807|68792|68793|68778|313
1729243500000|2024-10-18 09:25:00|68802.9|68787.9|68828.1|68813.1|68828.5|68813.5|68802.4|68787.4|366
1729243800000|2024-10-18 09:30:00|68828|68813|68832.6|68817.6|68836.6|68821.6|68825.9|68810.9|289
1729244100000|2024-10-18 09:35:00|68832.8|68817.8|68828|68813|68842.2|68827.2|68817.4|68802.4|319
1729244400000|2024-10-18 09:40:00|68828.2|68813.2|68832.7|68817.7|68834.6|68819.6|68820.3|68805.3|340
1729244700000|2024-10-18 09:45:00|68832.9|68817.9|68821.1|68806.1|68834.4|68819.4|68818.7|68803.7|215
1729245000000|2024-10-18 09:50:00|68819.6|68804.6|68792.2|68777.2|68820|68805|68791.3|68776.3|319
1729245300000|2024-10-18 09:55:00|68792.1|68777.1|68776.6|68761.6|68796.7|68781.7|68775.8|68760.8|313
1729245600000|2024-10-18 10:00:00|68776|68761|68786.9|68771.9|68795.6|68780.6|68772.3|68757.3|327
1729245900000|2024-10-18 10:05:00|68787.1|68772.1|68798.6|68783.6|68802.5|68787.5|68786.4|68771.4|268
1729246200000|2024-10-18 10:10:00|68798.4|68783.4|68795.8|68780.8|68815|68800|68786.6|68771.6|400
1729246500000|2024-10-18 10:15:00|68795.3|68780.3|68781.8|68766.8|68796|68781|68778.7|68763.7|325
1729246800000|2024-10-18 10:20:00|68781.5|68766.5|68783.7|68768.7|68792.2|68777.2|68779.5|68764.5|240
1729247100000|2024-10-18 10:25:00|68783.4|68768.4|68782.3|68767.3|68789.1|68774.1|68771.5|68756.5|224
1729247400000|2024-10-18 10:30:00|68782.4|68767.4|68772.2|68757.2|68783.3|68768.3|68771.2|68756.2|197
1729247700000|2024-10-18 10:35:00|68772.3|68757.3|68767.3|68752.3|68779.4|68764.4|68766|68751|280
1729248000000|2024-10-18 10:40:00|68767.1|68752.1|68763.1|68748.1|68767.8|68752.8|68758.2|68743.2|201
1729248300000|2024-10-18 10:45:00|68763.4|68748.4|68757.8|68742.8|68766.2|68751.2|68754.2|68739.2|255
1729248600000|2024-10-18 10:50:00|68757.7|68742.7|68754.7|68739.7|68758.2|68743.2|68747.7|68732.7|228
1729248900000|2024-10-18 10:55:00|68754.9|68739.9|68771.7|68756.7|68773|68758|68751.2|68736.2|305
1729249200000|2024-10-18 11:00:00|68771.5|68756.5|68783.8|68768.8|68784.3|68769.3|68768.9|68753.9|266
1729249500000|2024-10-18 11:05:00|68783.7|68768.7|68773.3|68758.3|68787.1|68772.1|68770|68755|293
1729249800000|2024-10-18 11:10:00|68773.9|68758.9|68784.4|68769.4|68792.2|68777.2|68773.5|68758.5|234
1729250100000|2024-10-18 11:15:00|68785|68770|68779.4|68764.4|68790.1|68775.1|68777.2|68762.2|239
1729250400000|2024-10-18 11:20:00|68779.3|68764.3|68772.8|68757.8|68780.9|68765.9|68771.9|68756.9|226
1729250700000|2024-10-18 11:25:00|68772.2|68757.2|68773.2|68758.2|68776.3|68761.3|68765.6|68750.6|275
1729251000000|2024-10-18 11:30:00|68773|68758|68751.6|68736.6|68777.1|68762.1|68750.7|68735.7|322
1729251300000|2024-10-18 11:35:00|68751.2|68736.2|68754.1|68739.1|68761.4|68746.4|68751|68736|226
1729251600000|2024-10-18 11:40:00|68754.3|68739.3|68752|68737|68755.1|68740.1|68743.7|68728.7|205
1729251900000|2024-10-18 11:45:00|68751.9|68736.9|68737.5|68722.5|68756.4|68741.4|68737.5|68720|255
1729252200000|2024-10-18 11:50:00|68737.3|68722.3|68743.8|68728.8|68744.4|68729.4|68729.3|68714.3|280
1729252500000|2024-10-18 11:55:00|68743.9|68728.9|68752.2|68737.2|68767.6|68752.6|68743.9|68728.9|365
1729252800000|2024-10-18 12:00:00|68752.1|68737.1|68749.6|68734.6|68753.7|68738.7|68737.1|68722.1|372
1729253100000|2024-10-18 12:05:00|68749.7|68734.7|68757.9|68742.9|68762.6|68747.6|68742.8|68727.8|268
1729253400000|2024-10-18 12:10:00|68758.6|68743.6|68743.1|68728.1|68761.8|68746.8|68737.4|68722.4|322
1729253700000|2024-10-18 12:15:00|68743.2|68728.2|68740.5|68725.5|68756.1|68741.1|68736.9|68721.9|341
1729254000000|2024-10-18 12:20:00|68742.5|68727.5|68755.8|68740.8|68759.6|68744.6|68738.6|68723.6|356
1729254300000|2024-10-18 12:25:00|68756.1|68741.1|68749.2|68729.2|68759.2|68744.2|68744.3|68729.2|282
1729254600000|2024-10-18 12:30:00|68748.6|68728.6|68695.1|68675.1|68751.6|68731.6|68694.1|68674.1|445
1729254900000|2024-10-18 12:35:00|68694|68674|68685.7|68670.7|68698.6|68683.6|68683.5|68664.7|421
1729255200000|2024-10-18 12:40:00|68685.5|68670.5|68716|68701|68719.7|68704.7|68685.3|68670.3|397
1729255500000|2024-10-18 12:45:00|68716.8|68701.8|68699|68684|68717.3|68702.3|68691.3|68676.3|405
1729255800000|2024-10-18 12:50:00|68698.9|68683.9|68681|68666|68704.3|68689.3|68680.3|68665.3|338
1729256100000|2024-10-18 12:55:00|68681.6|68666.6|68682.6|68667.6|68688|68673|68678|68663|399
1729256400000|2024-10-18 13:00:00|68682.5|68667.5|68671.8|68656.8|68684.2|68669.2|68662.4|68647.4|376
1729256700000|2024-10-18 13:05:00|68671.2|68656.2|68670.5|68655.5|68684.5|68669.5|68666.7|68651.7|430
1729257000000|2024-10-18 13:10:00|68670.4|68655.4|68680.2|68665.2|68680.2|68665.2|68657.9|68642.9|290
1729257300000|2024-10-18 13:15:00|68680.5|68665.5|68680.8|68665.8|68693.3|68678.3|68676.7|68661.7|394
1729257600000|2024-10-18 13:20:00|68681.9|68666.9|68670|68655|68686|68671|68668.9|68653.9|324
1729257900000|2024-10-18 13:25:00|68670.4|68655.4|68674.5|68659.5|68680.1|68665.1|68666|68651|381
1729258200000|2024-10-18 13:30:00|68674.7|68659.7|68676.7|68661.7|68680.8|68665.8|68664.9|68649.9|419
1729258500000|2024-10-18 13:35:00|68676.9|68661.9|68688.7|68673.7|68690.7|68675.7|68671.6|68656.6|323
1729258800000|2024-10-18 13:40:00|68689|68674|68701.2|68686.2|68705.7|68690.7|68688|68673|367
1729259100000|2024-10-18 13:45:00|68701.1|68686.1|68712.7|68697.7|68717.5|68702.5|68700|68685|368
1729259400000|2024-10-18 13:50:00|68712.5|68697.5|68731.8|68716.8|68731.8|68716.8|68710.6|68695.6|312
1729259700000|2024-10-18 13:55:00|68731.7|68716.7|68700.4|68685.4|68738.5|68721.4|68698.1|68683.1|353
1729260000000|2024-10-18 14:00:00|68699.9|68684.9|68699.9|68684.9|68703.1|68688.1|68686.5|68671.5|507
1729260300000|2024-10-18 14:05:00|68699.7|68684.7|68689|68674|68699.8|68684.8|68679.5|68664.5|388
1729260600000|2024-10-18 14:10:00|68688.6|68673.6|68678.1|68663.1|68692.5|68677.5|68677.7|68662.7|351
1729260900000|2024-10-18 14:15:00|68677.7|68662.7|68684.1|68669.1|68691.5|68676.5|68654|68638.2|463
1729261200000|2024-10-18 14:20:00|68684.3|68669.3|68671.9|68656.9|68686.8|68671.8|68662.6|68647.6|375
1729261500000|2024-10-18 14:25:00|68671.7|68656.7|68687.2|68672.2|68687.2|68672.2|68664|68649|408
1729261800000|2024-10-18 14:30:00|68687.1|68672.1|68687.1|68672.1|68691.1|68676.1|68670.8|68655.8|407
1729262100000|2024-10-18 14:35:00|68687.4|68672.4|68683.7|68668.7|68697.7|68682.7|68678.2|68663.2|357
1729262400000|2024-10-18 14:40:00|68683.5|68668.5|68693.2|68678.2|68695.5|68680.5|68675.8|68660.8|293
1729262700000|2024-10-18 14:45:00|68692.9|68677.9|68699.6|68684.6|68699.7|68684.7|68687|68672|272
1729263000000|2024-10-18 14:50:00|68699.7|68684.7|68708.1|68693.1|68714.3|68699.3|68698.8|68683.8|366
1729263300000|2024-10-18 14:55:00|68709|68694|68706|68691|68719.3|68704.3|68704.1|68689.1|421
1729263600000|2024-10-18 15:00:00|68705.9|68690.9|68698.3|68683.3|68708.5|68693.5|68697.3|68682.3|437
1729263900000|2024-10-18 15:05:00|68697.2|68682.2|68699.8|68684.8|68709.7|68694.7|68690.7|68675.7|330
1729264200000|2024-10-18 15:10:00|68699.9|68684.9|68689|68674|68708.6|68693.6|68687.9|68672.9|287
1729264500000|2024-10-18 15:15:00|68688.9|68673.9|68701.2|68686.2|68717.6|68702.6|68688.9|68673.9|329
1729264800000|2024-10-18 15:20:00|68701.3|68686.3|68692.5|68677.5|68710.7|68695.7|68687.5|68672.5|327
1729265100000|2024-10-18 15:25:00|68692.6|68677.6|68688.4|68673.4|68705.8|68690.8|68688.2|68673.2|421
1729265400000|2024-10-18 15:30:00|68688.8|68673.8|68695.6|68680.6|68700|68685|68685.9|68670.9|272
1729265700000|2024-10-18 15:35:00|68695.4|68680.4|68706.2|68691.2|68706.3|68691.3|68687.2|68672.2|307
1729266000000|2024-10-18 15:40:00|68706.4|68691.4|68729.4|68714.4|68729.9|68714.9|68706.4|68691.4|301
1729266300000|2024-10-18 15:45:00|68729.3|68714.3|68717.2|68702.2|68729.8|68714.8|68714.1|68699.1|230
1729266600000|2024-10-18 15:50:00|68717.1|68702.1|68721.7|68706.7|68724.2|68709.2|68710.1|68695.1|216
1729266900000|2024-10-18 15:55:00|68724.1|68709.1|68732.8|68717.8|68735.7|68720.7|68724.1|68709.1|300
1729267200000|2024-10-18 16:00:00|68733|68718|68725.4|68710.4|68736|68721|68723.7|68708.7|289
1729267500000|2024-10-18 16:05:00|68726.2|68711.2|68713.3|68698.3|68726.2|68711.2|68710.5|68695.5|198
1729267800000|2024-10-18 16:10:00|68713.1|68698.1|68712.9|68697.9|68715.6|68700.6|68707.4|68692.4|274
1729268100000|2024-10-18 16:15:00|68712.8|68697.8|68700.2|68685.2|68713.1|68698.1|68687.1|68672.1|239
1729268400000|2024-10-18 16:20:00|68700.6|68685.6|68680.9|68665.9|68703.5|68688.5|68679.3|68664.3|186
1729268700000|2024-10-18 16:25:00|68681.5|68666.5|68667.9|68652.9|68684.5|68669.5|68667.9|68652.9|181
1729269000000|2024-10-18 16:30:00|68667.8|68652.8|68675.1|68660.1|68683.5|68668.5|68667.8|68652.8|224
1729269300000|2024-10-18 16:35:00|68675.2|68660.2|68668.5|68653.5|68676.5|68661.5|68665.7|68650.7|195
1729269600000|2024-10-18 16:40:00|68668.4|68653.4|68651.4|68636.4|68668.6|68653.6|68650.7|68635.7|163
1729269900000|2024-10-18 16:45:00|68651.2|68636.2|68661.1|68646.1|68664.2|68649.2|68649.3|68634.3|144
1729270200000|2024-10-18 16:50:00|68661.2|68646.2|68656.2|68641.2|68662.9|68647.9|68656.2|68641.2|136
1729270500000|2024-10-18 16:55:00|68655.9|68640.9|68648.7|68633.7|68656.1|68641.1|68641.6|68626.6|253
1729270800000|2024-10-18 17:00:00|68648.8|68633.8|68668.5|68653.5|68668.7|68653.7|68648.8|68633.8|190
1729271100000|2024-10-18 17:05:00|68668.6|68653.6|68664.9|68649.9|68672.5|68657.5|68664|68649|124
1729271400000|2024-10-18 17:10:00|68664.3|68649.3|68666.1|68651.1|68667|68652|68662.6|68647.6|123
1729271700000|2024-10-18 17:15:00|68666|68651|68669.5|68654.5|68674.5|68659.5|68665.7|68650.7|156
1729272000000|2024-10-18 17:20:00|68668.8|68653.8|68671.2|68656.2|68671.4|68656.4|68664.2|68649.2|151
1729272300000|2024-10-18 17:25:00|68671.3|68656.3|68680.2|68665.2|68681.7|68666.7|68668.7|68653.7|165
1729272600000|2024-10-18 17:30:00|68680.1|68665.1|68681.8|68666.8|68685.6|68670.6|68677.4|68662.4|140
1729272900000|2024-10-18 17:35:00|68681.9|68666.9|68684|68669|68685.3|68670.3|68680.3|68665.3|142
1729273200000|2024-10-18 17:40:00|68684.2|68669.2|68691.6|68676.6|68694.7|68679.7|68683.6|68668.6|167
1729273500000|2024-10-18 17:45:00|68691.8|68676.8|68698.7|68683.7|68699.5|68684.5|68688.3|68673.3|187
1729273800000|2024-10-18 17:50:00|68698.8|68683.8|68687.3|68672.3|68698.8|68683.8|68682.4|68667.4|208
1729274100000|2024-10-18 17:55:00|68687.2|68672.2|68681.7|68666.7|68692.4|68677.4|68680.4|68665.4|208
1729274400000|2024-10-18 18:00:00|68682|68667|68675.4|68660.4|68683.1|68668.1|68674.6|68659.6|227
1729274700000|2024-10-18 18:05:00|68675.3|68660.3|68676|68661|68678.7|68663.7|68672.3|68657.3|178
1729275000000|2024-10-18 18:10:00|68675.8|68660.8|68679.9|68664.9|68683.1|68668.1|68675.4|68660.4|196
1729275300000|2024-10-18 18:15:00|68680|68665|68673.5|68658.5|68682.5|68667.5|68673.3|68658.3|129
1729275600000|2024-10-18 18:20:00|68673.3|68658.3|68665.5|68650.5|68675.7|68660.7|68665.5|68650.5|151
1729275900000|2024-10-18 18:25:00|68663.6|68648.6|68666.5|68651.5|68668.7|68653.7|68663.4|68648.4|142
1729276200000|2024-10-18 18:30:00|68666.4|68651.4|68671.8|68656.8|68674.4|68659.4|68664.9|68649.9|221
1729276500000|2024-10-18 18:35:00|68672|68657|68671.8|68656.8|68674.2|68659.2|68669.6|68654.6|152
1729276800000|2024-10-18 18:40:00|68672|68657|68664.9|68649.9|68680.9|68665.9|68664.9|68649.9|187
1729277100000|2024-10-18 18:45:00|68665.2|68650.2|68655|68640|68668.2|68653.2|68653.5|68638.5|114
1729277400000|2024-10-18 18:50:00|68654.8|68639.8|68649.1|68634.1|68654.8|68639.8|68645.6|68630.6|135
1729277700000|2024-10-18 18:55:00|68649|68634|68655.4|68640.4|68657.3|68642.3|68642.2|68627.2|227
1729278000000|2024-10-18 19:00:00|68655.7|68640.7|68662.4|68647.4|68671|68656|68655.7|68640.7|314
1729278300000|2024-10-18 19:05:00|68662.2|68647.2|68667.6|68652.6|68668.6|68653.6|68659.9|68644.9|242
1729278600000|2024-10-18 19:10:00|68667.7|68652.7|68667.3|68652.3|68672.2|68657.2|68663.8|68648.8|183
1729278900000|2024-10-18 19:15:00|68667.5|68652.5|68660.6|68645.6|68674.1|68659.1|68660.2|68645.2|184
1729279200000|2024-10-18 19:20:00|68661.3|68646.3|68658.9|68643.9|68662|68647|68658.3|68643.3|188
1729279500000|2024-10-18 19:25:00|68658.8|68643.8|68653.2|68638.2|68658.8|68643.8|68648.2|68633.2|179
1729279800000|2024-10-18 19:30:00|68653.3|68638.3|68660.8|68645.8|68662.8|68647.8|68652.3|68637.3|159
1729280100000|2024-10-18 19:35:00|68660.7|68645.7|68657.6|68642.6|68662.1|68647.1|68656.8|68641.8|133
1729280400000|2024-10-18 19:40:00|68657.3|68642.3|68656|68641|68664.3|68649.3|68656|68641|193
1729280700000|2024-10-18 19:45:00|68655.9|68640.9|68659.8|68644.8|68660.7|68645.7|68653.3|68638.3|174
1729281000000|2024-10-18 19:50:00|68660|68645|68660.9|68640.9|68662.8|68645.3|68654.7|68638.1|134
1729281300000|2024-10-18 19:55:00|68660.8|68640.8|68662.4|68642.4|68663.1|68643.1|68653.7|68633.7|206
1729281600000|2024-10-18 20:00:00|68663|68643|68653.1|68633.1|68667.2|68647.2|68652.9|68632.9|238
1729281900000|2024-10-18 20:05:00|68654|68634|68643.8|68623.8|68655.9|68635.9|68643|68623|128
1729282200000|2024-10-18 20:10:00|68643.5|68623.5|68643.6|68623.6|68649.5|68629.5|68642.7|68622.7|75
1729282500000|2024-10-18 20:15:00|68643.7|68623.7|68640|68620|68645.5|68625.5|68638.9|68618.9|77
1729282800000|2024-10-18 20:20:00|68639.9|68619.9|68635.2|68615.2|68642.9|68622.9|68635.2|68615.2|46
1729283100000|2024-10-18 20:25:00|68634.3|68614.3|68635.7|68615.7|68637.2|68617.2|68633.8|68613.8|57
1729283400000|2024-10-18 20:30:00|68633.2|68613.2|68633.7|68613.7|68634.4|68614.4|68630.5|68610.5|131
1729283700000|2024-10-18 20:35:00|68633.8|68613.8|68645.3|68625.3|68645.7|68625.7|68633.3|68613.3|121
1729284000000|2024-10-18 20:40:00|68645.4|68625.4|68643.6|68623.6|68645.8|68625.8|68643.1|68623.1|90
1729284300000|2024-10-18 20:45:00|68643.7|68623.7|68643.5|68623.5|68647.2|68627.2|68641.1|68621.1|183
1729284600000|2024-10-18 20:50:00|68643.6|68623.6|68645.6|68625.6|68649.5|68629.5|68642|68622|139
1729284900000|2024-10-18 20:55:00|68645.7|68625.7|68675.4|68589.6|68675.4|68628.8|68636.9|68589.3|128
1729454400000|2024-10-20 20:00:00|68742.6|68631.6|68739.6|68625.6|68744.1|68631.7|68739.6|68625.6|11
1729454700000|2024-10-20 20:05:00|68742.5|68631.8|68725.5|68633.5|68742.5|68634.8|68722.9|68625.7|28
1729455000000|2024-10-20 20:10:00|68724.8|68633.6|68719.6|68636.1|68725.4|68636.1|68719.6|68633.6|33
1729455300000|2024-10-20 20:15:00|68719.7|68635.7|68708.9|68630.8|68720.7|68655.6|68684|68630.2|93
1729455600000|2024-10-20 20:20:00|68707.9|68631|68720.7|68638.2|68721.3|68638.8|68707.6|68631|33
1729455900000|2024-10-20 20:25:00|68720.6|68637|68723.1|68637|68723.1|68637|68720.6|68637|2
1729456200000|2024-10-20 20:30:00|68717.9|68636.7|68723.1|68637|68723.1|68637.9|68716.8|68635.8|26
1729457100000|2024-10-20 20:45:00|68715.2|68639.1|68720.4|68637.9|68720.5|68639.1|68715.2|68637.9|3
1729457400000|2024-10-20 20:50:00|68720.5|68637|68721|68637.3|68723.1|68637.5|68720.4|68635.7|20
1729457700000|2024-10-20 20:55:00|68720.4|68637.9|68708.2|68628|68723.1|68652.7|68681.1|68620.7|68
1729458000000|2024-10-20 21:00:00|68682.7|68652.7|68683.7|68663.7|68688.7|68663.7|68682.7|68652.7|3
1729458300000|2024-10-20 21:05:00|68685.1|68665.1|68703.8|68640.1|68712.4|68666|68685.1|68634.8|64
1729458600000|2024-10-20 21:10:00|68702.3|68640.7|68693.2|68611.7|68703.4|68659.3|68675|68605.7|206
1729458900000|2024-10-20 21:15:00|68693.1|68611.8|68694.7|68607|68697.8|68611.8|68685.5|68606.8|166
1729459200000|2024-10-20 21:20:00|68694.8|68605.3|68693.1|68610.3|68697|68611.1|68692.1|68605.3|119
1729459500000|2024-10-20 21:25:00|68693.2|68610|68691.9|68611.3|68694.3|68611.7|68691.9|68610|105
1729459800000|2024-10-20 21:30:00|68692.4|68611.1|68674.1|68612.4|68692.7|68613.1|68674.1|68606.4|160
1729460100000|2024-10-20 21:35:00|68673.6|68612.5|68651.6|68631.6|68681.9|68634.6|68651.6|68612|108
1729460400000|2024-10-20 21:40:00|68651.5|68631.5|68651.7|68631.7|68651.8|68631.8|68651.4|68631.4|66
1729460700000|2024-10-20 21:45:00|68651.8|68631.8|68651.8|68631.8|68651.9|68631.9|68651.6|68631.6|65
1729461000000|2024-10-20 21:50:00|68651.7|68631.7|68648.3|68628.3|68651.7|68631.7|68648.2|68628.2|48
1729461300000|2024-10-20 21:55:00|68648.6|68628.6|68649|68629|68649|68629|68648.2|68628.2|110
1729461600000|2024-10-20 22:00:00|68648.7|68628.7|68632.2|68606.1|68678.3|68639.4|68625|68597.4|304
1729461900000|2024-10-20 22:05:00|68630.6|68607.9|68634.9|68608|68635.5|68613.8|68626|68604.4|146
1729462200000|2024-10-20 22:10:00|68635|68608.1|68633.7|68613.7|68638.6|68616|68632.6|68608.1|176
1729462500000|2024-10-20 22:15:00|68633.5|68613.5|68636.8|68614.2|68638|68616.3|68633.2|68610.8|85
1729462800000|2024-10-20 22:20:00|68636.5|68614.6|68636.3|68613.9|68636.5|68615.2|68628.9|68606.3|135
1729463100000|2024-10-20 22:25:00|68636.5|68614|68642.8|68620.2|68645.1|68624.9|68636.5|68614|147
1729463400000|2024-10-20 22:30:00|68642.7|68620.3|68633.2|68610.6|68642.7|68620.6|68629.7|68608.6|172
1729463700000|2024-10-20 22:35:00|68633.3|68611.2|68640.6|68618.1|68642.9|68620.9|68631.3|68609.6|146
1729464000000|2024-10-20 22:40:00|68640.3|68617.9|68639.6|68619|68645.1|68624.1|68638.2|68617.9|153
1729464300000|2024-10-20 22:45:00|68639.2|68618.5|68638.4|68618.4|68640.7|68620.5|68635.4|68615.4|90
1729464600000|2024-10-20 22:50:00|68638.5|68618.5|68635.8|68615.6|68640.9|68620.6|68634.7|68614.4|134
1729464900000|2024-10-20 22:55:00|68635.6|68615.4|68632.7|68612.5|68636.5|68616.2|68632.6|68612.5|109
1729465200000|2024-10-20 23:00:00|68632.8|68612.3|68623.5|68603.5|68632.8|68612.7|68623.3|68603.3|174
1729465500000|2024-10-20 23:05:00|68623.6|68603.6|68623.3|68603.3|68627.2|68607.2|68621|68601|166
1729465800000|2024-10-20 23:10:00|68623.1|68603.1|68618.4|68598.4|68628.4|68608.4|68618.3|68598.3|120
1729466100000|2024-10-20 23:15:00|68617.7|68597.7|68621.2|68601.2|68624|68604|68617.1|68597.1|101
1729466400000|2024-10-20 23:20:00|68621.1|68601.1|68627.5|68607.5|68627.6|68607.6|68620.2|68600.2|89
1729466700000|2024-10-20 23:25:00|68627.4|68607.4|68632.6|68612.6|68633.4|68613.4|68625.8|68605.8|125
1729467000000|2024-10-20 23:30:00|68632.7|68612.7|68628.5|68608.5|68638.8|68618.7|68626.6|68606.6|155
1729467300000|2024-10-20 23:35:00|68628.4|68608.4|68634.4|68614.4|68635.5|68615.5|68625.3|68605.3|179
1729467600000|2024-10-20 23:40:00|68634.6|68614.6|68636.7|68616.7|68637.2|68617.2|68631.5|68611.5|161
1729467900000|2024-10-20 23:45:00|68636.5|68616.5|68639.1|68619.1|68643|68623|68634.7|68614.7|162
1729468200000|2024-10-20 23:50:00|68639.2|68619.2|68641.5|68621.5|68646.1|68626.1|68638|68618|157
1729468500000|2024-10-20 23:55:00|68641.3|68621.3|68627.9|68607.9|68643.2|68623.2|68627.1|68607.1|145
1729468800000|2024-10-21 00:00:00|68627.8|68607.8|68628.5|68608.5|68628.9|68609.4|68620.4|68603|249
1729469100000|2024-10-21 00:05:00|68628.6|68608.6|68633.7|68613.7|68634.6|68614.6|68622.3|68602.7|243
1729469400000|2024-10-21 00:10:00|68634|68614|68645.4|68625.4|68645.9|68628|68630.8|68612.5|254
1729469700000|2024-10-21 00:15:00|68645.6|68625.6|68644.7|68624.7|68648.5|68631|68640.8|68620.8|239
1729470000000|2024-10-21 00:20:00|68644.6|68624.6|68646.3|68631.3|68652.5|68633.7|68644|68624|199
1729470300000|2024-10-21 00:25:00|68646.4|68631.4|68642.2|68622.2|68651.4|68633.8|68641.7|68621.7|187
1729470600000|2024-10-21 00:30:00|68642.1|68622.1|68637|68617|68642.1|68622.1|68630|68612.4|251
1729470900000|2024-10-21 00:35:00|68637.1|68617.1|68640.5|68620.5|68640.5|68621.3|68634.9|68614.9|254
1729471200000|2024-10-21 00:40:00|68640.6|68620.6|68649.4|68634.4|68651.3|68635|68638|68620.6|236
1729471500000|2024-10-21 00:45:00|68649.7|68634.7|68649.2|68629.2|68651.5|68635.1|68645.3|68627.1|208
1729471800000|2024-10-21 00:50:00|68648.9|68628.9|68647.1|68627.1|68650.7|68633.8|68642.8|68622.8|252
1729472100000|2024-10-21 00:55:00|68649.8|68629.8|68644.2|68629.2|68649.8|68632.8|68641.3|68623.2|237
1729472400000|2024-10-21 01:00:00|68644.4|68629.4|68638.6|68618.6|68645.6|68630.6|68638.6|68618.6|241
1729472700000|2024-10-21 01:05:00|68638.8|68618.8|68644.9|68629.9|68647.3|68629.9|68635.2|68615.2|183
1729473000000|2024-10-21 01:10:00|68644.8|68629.8|68648|68628|68648.7|68631.7|68637.5|68621.2|226
1729473300000|2024-10-21 01:15:00|68648.2|68628.2|68642|68622|68654.2|68634.2|68642|68622|136
1729473600000|2024-10-21 01:20:00|68641.8|68621.8|68640.5|68620.5|68641.8|68621.8|68634.7|68614.7|212
1729473900000|2024-10-21 01:25:00|68641.2|68621.2|68633.2|68613.2|68645.2|68625.2|68632|68612|164
1729474200000|2024-10-21 01:30:00|68632.7|68612.7|68631.1|68611.1|68645.3|68625.3|68624.2|68607|339
1729474500000|2024-10-21 01:35:00|68631.3|68611.3|68638.5|68623.5|68649.1|68632.1|68631.3|68611.3|277
1729474800000|2024-10-21 01:40:00|68638|68623|68630|68610|68639|68624|68625.3|68609|325
1729475100000|2024-10-21 01:45:00|68629.9|68609.9|68641.7|68621.7|68641.9|68621.9|68627.6|68607.6|205
1729475400000|2024-10-21 01:50:00|68641.8|68621.8|68637.9|68617.9|68641.8|68621.8|68634.3|68615.7|197
1729475700000|2024-10-21 01:55:00|68638.2|68618.2|68646.2|68626.2|68648.2|68629.9|68637.9|68617.9|234
1729476000000|2024-10-21 02:00:00|68646.4|68626.4|68641.9|68621.9|68646.4|68626.4|68637.2|68618.6|173
1729476300000|2024-10-21 02:05:00|68641.7|68621.7|68644.9|68629.9|68646.5|68630.3|68641.7|68621.7|133
1729476600000|2024-10-21 02:10:00|68645.2|68630.2|68645.4|68630.4|68647.8|68632.8|68639.4|68623.4|253
1729476900000|2024-10-21 02:15:00|68645.3|68630.3|68643.1|68628.1|68645.5|68630.5|68640.8|68625.8|226
1729477200000|2024-10-21 02:20:00|68642.9|68627.9|68640.9|68620.9|68645.8|68629.5|68636|68619.1|227
1729477500000|2024-10-21 02:25:00|68640.7|68620.7|68635.9|68615.9|68640.7|68621.5|68632.7|68612.7|175
1729477800000|2024-10-21 02:30:00|68635.3|68615.3|68638.9|68618.9|68644.4|68624.4|68632.5|68612.5|225
1729478100000|2024-10-21 02:35:00|68639|68619|68634.9|68614.9|68640.6|68620.6|68631.9|68611.9|186
1729478400000|2024-10-21 02:40:00|68635.4|68615.4|68640.1|68620.1|68640.4|68620.9|68632.3|68613.5|272
1729478700000|2024-10-21 02:45:00|68640.4|68620.4|68639|68619|68642.4|68623.4|68637.8|68617.8|126
1729479000000|2024-10-21 02:50:00|68639.4|68619.4|68640.6|68620.6|68641.3|68623.3|68636.3|68616.4|187
1729479300000|2024-10-21 02:55:00|68640.2|68620.2|68648.7|68628.7|68651|68633.3|68638.8|68619.7|227
1729479600000|2024-10-21 03:00:00|68648.9|68628.9|68644.9|68624.9|68649.2|68629.2|68643.6|68623.6|186
1729479900000|2024-10-21 03:05:00|68645.6|68625.6|68638.9|68618.9|68645.6|68627.6|68635.3|68615.3|168
1729480200000|2024-10-21 03:10:00|68639|68619|68641.3|68621.3|68642.1|68622.1|68636.5|68616.5|211
1729480500000|2024-10-21 03:15:00|68641.1|68621.1|68643.5|68623.5|68644.7|68624.7|68640.9|68620.9|196
1729480800000|2024-10-21 03:20:00|68643.1|68623.1|68643|68623|68644.1|68624.1|68638.3|68618.3|173
1729481100000|2024-10-21 03:25:00|68643.1|68623.1|68646|68626|68646.8|68630.4|68641.7|68621.7|178
1729481400000|2024-10-21 03:30:00|68646.3|68626.3|68639.5|68619.5|68647.1|68629|68638.3|68618.3|132
1729481700000|2024-10-21 03:35:00|68639.7|68619.7|68628.8|68608.8|68639.7|68619.7|68628.8|68608.8|159
1729482000000|2024-10-21 03:40:00|68629.1|68609.1|68639.3|68619.3|68640.6|68621.7|68629.1|68609.1|135
1729482300000|2024-10-21 03:45:00|68639.2|68619.2|68634.6|68614.6|68639.2|68619.2|68632.8|68612.8|74
1729482600000|2024-10-21 03:50:00|68634.4|68614.4|68636.8|68616.8|68636.8|68616.8|68634.2|68614.2|111
1729482900000|2024-10-21 03:55:00|68636.7|68616.7|68637.4|68617.4|68637.8|68617.8|68634.6|68614.6|65
1729483200000|2024-10-21 04:00:00|68637.7|68617.7|68641|68621|68643.1|68624.7|68637|68617|127
1729483500000|2024-10-21 04:05:00|68640.9|68620.9|68647|68627|68648.3|68630.4|68640.8|68620.8|142
1729483800000|2024-10-21 04:10:00|68647.1|68627.1|68647.1|68627.1|68648.6|68630|68643.7|68625.6|107
1729484100000|2024-10-21 04:15:00|68646.7|68626.7|68651.9|68631.9|68652|68632|68644.4|68624.8|67
1729484400000|2024-10-21 04:20:00|68652|68632|68649|68629|68652.7|68635.4|68640.4|68625.4|168
1729484700000|2024-10-21 04:25:00|68648.7|68628.7|68649.7|68629.7|68650.8|68632.5|68644.3|68627|192
1729485000000|2024-10-21 04:30:00|68649.8|68629.8|68656.3|68636.3|68656.4|68639.5|68646.4|68629.6|161
1729485300000|2024-10-21 04:35:00|68656.4|68636.4|68664.3|68644.3|68665.4|68646.8|68653.6|68636.4|174
1729485600000|2024-10-21 04:40:00|68664.7|68644.7|68671.6|68651.6|68673|68653.6|68661.3|68644|212
1729485900000|2024-10-21 04:45:00|68671.7|68651.7|68676.4|68656.4|68676.5|68657.6|68670.5|68650.5|163
1729486200000|2024-10-21 04:50:00|68676.5|68656.5|68684.4|68664.4|68687.3|68667.3|68676.3|68656.3|227
1729486500000|2024-10-21 04:55:00|68684.3|68664.3|68684.9|68669.9|68688.2|68670|68680.5|68660.5|277
1729486800000|2024-10-21 05:00:00|68684.7|68669.7|68668.8|68648.8|68684.7|68669.7|68668.8|68648.8|204
1729487100000|2024-10-21 05:05:00|68669.1|68649.1|68664.4|68649.4|68672.9|68655.4|68663.7|68646.5|297
1729487400000|2024-10-21 05:10:00|68664.1|68649.1|68666.2|68646.2|68666.7|68649.1|68655.8|68638.4|215
1729487700000|2024-10-21 05:15:00|68666.6|68646.6|68669|68649|68672.2|68654.2|68664.2|68646|204
1729488000000|2024-10-21 05:20:00|68668.9|68648.9|68668.9|68648.9|68672|68652|68665.5|68645.5|155
1729488300000|2024-10-21 05:25:00|68669|68649|68674|68654|68677|68657|68669|68649|209
1729488600000|2024-10-21 05:30:00|68674.9|68654.9|68680.8|68660.8|68682.8|68662.8|68670.9|68652.5|234
1729488900000|2024-10-21 05:35:00|68680.6|68660.6|68682.9|68662.9|68686.7|68666.7|68680|68660|190
1729489200000|2024-10-21 05:40:00|68683|68663|68681.6|68661.6|68683.3|68663.3|68679.5|68659.5|111
1729489500000|2024-10-21 05:45:00|68681.7|68661.7|68679.9|68659.9|68681.8|68661.8|68674.9|68654.9|136
1729489800000|2024-10-21 05:50:00|68680.1|68660.1|68679.3|68659.3|68681.2|68661.2|68676.1|68656.1|109
1729490100000|2024-10-21 05:55:00|68679.5|68659.5|68688.5|68668.5|68695.6|68675.6|68679.5|68659.5|194
1729490400000|2024-10-21 06:00:00|68688|68668|68696.6|68681.6|68701.8|68683.6|68688|68668|364
1729490700000|2024-10-21 06:05:00|68696|68681|68705.6|68690.6|68706.8|68691.8|68693.5|68678.5|284
1729491000000|2024-10-21 06:10:00|68705.4|68690.4|68710.4|68695.4|68717.2|68702.2|68705.4|68690.4|275
1729491300000|2024-10-21 06:15:00|68710.5|68695.5|68716.2|68701.2|68716.2|68701.2|68709.3|68694.3|241
1729491600000|2024-10-21 06:20:00|68716.3|68701.3|68713.1|68698.1|68720.5|68705.5|68712.2|68697.2|199
1729491900000|2024-10-21 06:25:00|68713|68698|68709.9|68694.9|68721.3|68706.3|68709.3|68692.5|258
1729492200000|2024-10-21 06:30:00|68710.2|68695.2|68720.6|68705.6|68720.6|68705.6|68709.3|68694.3|289
1729492500000|2024-10-21 06:35:00|68720.5|68705.5|68713.5|68698.5|68720.7|68705.7|68708.7|68693.7|208
1729492800000|2024-10-21 06:40:00|68713.4|68698.4|68732.3|68717.3|68739.2|68724.2|68712.8|68697.8|298
1729493100000|2024-10-21 06:45:00|68732.1|68717.1|68735.4|68715.4|68739.2|68724.2|68728.9|68713.9|247
1729493400000|2024-10-21 06:50:00|68732.5|68717.5|68745.2|68730.2|68745.8|68730.8|68732.4|68717.4|254
1729493700000|2024-10-21 06:55:00|68745.3|68730.3|68734|68719|68750.7|68735.7|68730.2|68715.2|291
1729494000000|2024-10-21 07:00:00|68735|68720|68745.8|68730.8|68755.7|68740.7|68730.1|68715.1|384
1729494300000|2024-10-21 07:05:00|68745.7|68730.7|68720|68705|68745.7|68730.7|68719.8|68704.8|343
1729494600000|2024-10-21 07:10:00|68719.9|68704.9|68726.2|68711.2|68726.4|68711.4|68713.7|68698.7|281
1729494900000|2024-10-21 07:15:00|68726.3|68711.3|68720.2|68705.2|68731.5|68716.5|68719|68704|336
1729495200000|2024-10-21 07:20:00|68719.6|68704.6|68722|68707|68735.7|68720.7|68706.3|68691.3|354
1729495500000|2024-10-21 07:25:00|68721.7|68706.7|68732.5|68717.5|68732.5|68717.5|68721.7|68706.7|350
1729495800000|2024-10-21 07:30:00|68732.8|68717.8|68741.4|68726.4|68744.5|68729.5|68732.8|68717.8|404
1729496100000|2024-10-21 07:35:00|68741.6|68726.6|68737.1|68722.1|68749.6|68734.6|68736.2|68721.2|313
1729496400000|2024-10-21 07:40:00|68736.9|68721.9|68751.4|68736.4|68760|68745|68733.9|68718.9|299
1729496700000|2024-10-21 07:45:00|68751.5|68736.5|68749.5|68734.5|68755.6|68740.6|68740.4|68725.4|299
1729497000000|2024-10-21 07:50:00|68749.4|68734.4|68763.2|68748.2|68763.3|68748.3|68748.9|68733.9|242
1729497300000|2024-10-21 07:55:00|68762.9|68747.9|68766.1|68751.1|68778.5|68763.5|68759.5|68744.5|287
1729497600000|2024-10-21 08:00:00|68766.7|68751.7|68758.8|68743.8|68766.7|68751.7|68755.6|68740.6|373
1729497900000|2024-10-21 08:05:00|68758.9|68743.9|68762.1|68747.1|68765.7|68750.7|68755.9|68740.9|230
1729498200000|2024-10-21 08:10:00|68762|68747|68746.1|68731.1|68763.8|68748.8|68739.9|68724.9|254
1729498500000|2024-10-21 08:15:00|68746.9|68731.9|68746|68731|68748.9|68733.9|68739.6|68724.6|184
1729498800000|2024-10-21 08:20:00|68746.1|68731.1|68730|68715|68750.4|68735.4|68729.6|68714.6|225
1729499100000|2024-10-21 08:25:00|68729.9|68714.9|68741.7|68726.7|68741.7|68726.7|68724.4|68709.4|287
1729499400000|2024-10-21 08:30:00|68741.9|68726.9|68745.5|68730.5|68747.7|68732.7|68734.9|68719.9|320
1729499700000|2024-10-21 08:35:00|68746|68731|68739.3|68724.3|68748|68733|68738|68723|234
1729500000000|2024-10-21 08:40:00|68739.4|68724.4|68720.8|68705.8|68741.3|68726.3|68720.3|68705.3|233
1729500300000|2024-10-21 08:45:00|68720.7|68705.7|68730.2|68715.2|68735.4|68720.4|68714.4|68699.4|239
1729500600000|2024-10-21 08:50:00|68730.6|68715.6|68711.3|68696.3|68735.3|68720.3|68710.4|68695.4|349
1729500900000|2024-10-21 08:55:00|68711.5|68696.5|68717.5|68702.5|68717.5|68702.5|68701.8|68686.8|351
1729501200000|2024-10-21 09:00:00|68717.6|68702.6|68717.6|68702.6|68719.3|68704.3|68708.6|68693.6|321
1729501500000|2024-10-21 09:05:00|68717.5|68702.5|68713.7|68698.7|68724.2|68709.2|68706.4|68691.4|297
1729501800000|2024-10-21 09:10:00|68713.8|68698.8|68715.9|68700.9|68720.8|68705.8|68709.6|68694.6|217
1729502100000|2024-10-21 09:15:00|68715.8|68700.8|68707.1|68692.1|68718.1|68703.1|68707.1|68692.1|208
1729502400000|2024-10-21 09:20:00|68706.9|68691.9|68710.9|68695.9|68712.5|68697.5|68703.2|68688.2|211
1729502700000|2024-10-21 09:25:00|68711.1|68696.1|68708.5|68693.5|68712.6|68697.6|68703.4|68688.4|315
1729503000000|2024-10-21 09:30:00|68708.6|68693.6|68705.9|68690.9|68718.2|68703.2|68702.4|68687.4|327
1729503300000|2024-10-21 09:35:00|68706.2|68691.2|68701.4|68686.4|68707.3|68692.3|68696.8|68681.8|301
1729503600000|2024-10-21 09:40:00|68701.2|68686.2|68718.4|68703.4|68718.6|68703.6|68700.7|68685.7|239
1729503900000|2024-10-21 09:45:00|68718.5|68703.5|68737.7|68722.7|68737.8|68722.8|68715.9|68700.9|274
1729504200000|2024-10-21 09:50:00|68738|68723|68757.3|68742.3|68760.3|68745.3|68736.8|68721.8|337
1729504500000|2024-10-21 09:55:00|68757.4|68742.4|68770.6|68755.6|68771.7|68756.7|68754.6|68739.6|306
1729504800000|2024-10-21 10:00:00|68772.3|68757.3|68761.2|68746.2|68782.5|68767.5|68761|68746|357
1729505100000|2024-10-21 10:05:00|68761.3|68746.3|68774.5|68759.5|68776.8|68761.8|68760.9|68745.9|278
1729505400000|2024-10-21 10:10:00|68774.4|68759.4|68765|68750|68777.4|68762.4|68764.1|68749.1|227
1729505700000|2024-10-21 10:15:00|68765.3|68750.3|68757.9|68742.9|68772.2|68757.2|68757.4|68742.4|292
1729506000000|2024-10-21 10:20:00|68758|68743|68757.1|68742.1|68768|68753|68756.2|68741.2|268
1729506300000|2024-10-21 10:25:00|68757.2|68742.2|68774.4|68759.4|68779.2|68764.2|68757.1|68742.1|302
1729506600000|2024-10-21 10:30:00|68775.3|68760.3|68764.7|68749.7|68776.1|68761.1|68762.1|68742.1|265
1729506900000|2024-10-21 10:35:00|68764.8|68749.8|68772.5|68757.5|68777.2|68762.2|68760.4|68745.4|296
1729507200000|2024-10-21 10:40:00|68772.9|68757.9|68764.1|68749.1|68773.7|68758.7|68757.5|68742.5|256
1729507500000|2024-10-21 10:45:00|68763.6|68748.6|68759|68744|68774.8|68759.8|68758.8|68743.8|287
1729507800000|2024-10-21 10:50:00|68759.2|68744.2|68762|68747|68764.8|68749.8|68753.2|68736.9|259
1729508100000|2024-10-21 10:55:00|68761.9|68746.9|68765.7|68750.7|68772.1|68757.1|68756.3|68741.3|274
1729508400000|2024-10-21 11:00:00|68764.7|68749.7|68760.4|68745.4|68769.8|68754.8|68756|68741|246
1729508700000|2024-10-21 11:05:00|68760.6|68745.6|68761.4|68746.4|68768|68753|68758.4|68743.4|224
1729509000000|2024-10-21 11:10:00|68761.2|68746.2|68758.5|68743.5|68761.8|68746.8|68752.3|68737.3|295
1729509300000|2024-10-21 11:15:00|68758.2|68743.2|68761.6|68746.6|68762.3|68747.3|68750.8|68735.8|341
1729509600000|2024-10-21 11:20:00|68761.4|68746.4|68750.2|68735.2|68762.8|68747.8|68749.1|68734.1|348
1729509900000|2024-10-21 11:25:00|68750.1|68735.1|68742.5|68727.5|68750.1|68735.1|68737.9|68722.9|284
1729510200000|2024-10-21 11:30:00|68742.4|68727.4|68745.1|68730.1|68746.7|68731.7|68737.7|68722.7|234
1729510500000|2024-10-21 11:35:00|68745.2|68730.2|68749.3|68734.3|68756|68741|68742.8|68727.8|252
1729510800000|2024-10-21 11:40:00|68749.2|68734.2|68739.4|68724.4|68751.8|68736.8|68738.6|68723.6|228
1729511100000|2024-10-21 11:45:00|68739.1|68724.1|68736.1|68721.1|68742.1|68727.1|68734.8|68719.8|205
1729511400000|2024-10-21 11:50:00|68736|68721|68736.7|68721.7|68738.2|68723.2|68730.1|68715.1|194
1729511700000|2024-10-21 11:55:00|68736.1|68721.1|68713.8|68698.8|68739.5|68724.5|68710.4|68695.4|417
1729512000000|2024-10-21 12:00:00|68714|68699|68734.1|68719.1|68738.9|68723.9|68712.2|68697.2|467
1729512300000|2024-10-21 12:05:00|68734|68719|68731.7|68716.7|68741.6|68726.6|68724.2|68709.2|279
1729512600000|2024-10-21 12:10:00|68731.8|68716.8|68716.9|68701.9|68740.2|68720.8|68711.7|68696.7|358
1729512900000|2024-10-21 12:15:00|68716.7|68701.7|68740.1|68725.1|68741.4|68726.4|68714.8|68699.8|324
1729513200000|2024-10-21 12:20:00|68741|68726|68725.7|68710.7|68743.2|68728.2|68722.6|68707.6|314
1729513500000|2024-10-21 12:25:00|68725.6|68710.6|68709.7|68694.7|68735.4|68720.4|68709.4|68694.4|335
1729513800000|2024-10-21 12:30:00|68709.9|68694.9|68701.7|68686.7|68710.6|68695.6|68694|68679|404
1729514100000|2024-10-21 12:35:00|68701.3|68686.3|68702.8|68687.8|68709|68694|68695.9|68680.9|348
1729514400000|2024-10-21 12:40:00|68703.5|68688.5|68719.5|68704.5|68720.4|68705.4|68694.3|68679.3|306
1729514700000|2024-10-21 12:45:00|68719.3|68704.3|68699.8|68684.8|68719.3|68704.3|68699.6|68684.6|299
1729515000000|2024-10-21 12:50:00|68699.9|68684.9|68702.1|68687.1|68703.9|68688.9|68694.1|68679.1|359
1729515300000|2024-10-21 12:55:00|68701.9|68686.9|68705.4|68690.4|68718.3|68703.3|68701.8|68686.8|379
1729515600000|2024-10-21 13:00:00|68705.3|68690.3|68717.6|68702.6|68717.6|68702.6|68701.7|68686.7|316
1729515900000|2024-10-21 13:05:00|68717.4|68702.4|68708.6|68693.6|68726.4|68711.4|68706.2|68691.2|283
1729516200000|2024-10-21 13:10:00|68708.8|68693.8|68728.9|68713.9|68729.9|68714.9|68705.2|68690.2|293
1729516500000|2024-10-21 13:15:00|68727.6|68712.6|68730.6|68715.6|68735.8|68720.8|68725.8|68710.8|290
1729516800000|2024-10-21 13:20:00|68730.8|68715.8|68736.3|68721.3|68746.3|68731.3|68729.7|68714.7|281
1729517100000|2024-10-21 13:25:00|68736.2|68721.2|68736.1|68721.1|68741.2|68726.2|68733.3|68718.3|237
1729517400000|2024-10-21 13:30:00|68735.8|68720.8|68728.8|68713.8|68741.8|68726.8|68724.8|68709.8|320
1729517700000|2024-10-21 13:35:00|68729|68714|68720|68705|68735.8|68720.8|68717.8|68702.8|357
1729518000000|2024-10-21 13:40:00|68719.9|68704.9|68735|68720|68741.2|68726.2|68719|68704|357
1729518300000|2024-10-21 13:45:00|68734.9|68719.9|68750.3|68735.3|68752.6|68737.6|68724.8|68709.8|383
1729518600000|2024-10-21 13:50:00|68750.2|68735.2|68761.7|68746.7|68761.8|68746.8|68744.3|68729.3|401
1729518900000|2024-10-21 13:55:00|68761.8|68746.8|68769.9|68749.9|68788.5|68773.5|68760|68745|442
1729519200000|2024-10-21 14:00:00|68768.4|68748.4|68758.2|68743.2|68781.5|68766.5|68758.1|68743.1|503
1729519500000|2024-10-21 14:05:00|68757.9|68742.9|68774.4|68759.4|68777.3|68762.3|68757.8|68742.8|347
1729519800000|2024-10-21 14:10:00|68774.2|68759.2|68774|68759|68778.8|68763.8|68768.9|68753.9|297
1729520100000|2024-10-21 14:15:00|68774.1|68759.1|68775|68760|68787.7|68772.7|68774.1|68759.1|340
1729520400000|2024-10-21 14:20:00|68774.9|68759.9|68803.4|68788.4|68810.7|68795.7|68773.8|68758.8|349
1729520700000|2024-10-21 14:25:00|68803.7|68788.7|68807.3|68792.3|68812.3|68797.3|68796.1|68781.1|474
1729521000000|2024-10-21 14:30:00|68807.2|68792.2|68827.6|68812.6|68829.7|68814.7|68805|68790|466
1729521300000|2024-10-21 14:35:00|68827.7|68812.7|68824.1|68809.1|68834.1|68819.1|68817.4|68802.4|439
1729521600000|2024-10-21 14:40:00|68823.9|68808.9|68821|68806|68828.3|68811.8|68817|68798.3|373
1729521900000|2024-10-21 14:45:00|68820.8|68805.8|68830.6|68815.6|68834.1|68819.1|68819.6|68799.8|408
1729522200000|2024-10-21 14:50:00|68830.4|68815.4|68828.1|68813.1|68833.8|68818.8|68816.3|68801.3|440
1729522500000|2024-10-21 14:55:00|68828|68813|68818.8|68803.8|68831.1|68816.1|68813.4|68798.4|543
1729522800000|2024-10-21 15:00:00|68819.7|68804.7|68849|68834|68850.2|68835.2|68818.6|68803.6|484
1729523100000|2024-10-21 15:05:00|68849.3|68834.3|68865.9|68850.9|68869.2|68854.2|68848.3|68833.3|494
1729523400000|2024-10-21 15:10:00|68866|68851|68854.2|68839.2|68873.3|68858.3|68853.4|68838.4|426
1729523700000|2024-10-21 15:15:00|68854.4|68839.4|68856.4|68841.4|68859.9|68844.9|68849.2|68834.2|401
1729524000000|2024-10-21 15:20:00|68856.6|68841.6|68869|68854|68872|68857|68856.4|68841.4|402
1729524300000|2024-10-21 15:25:00|68869.4|68854.4|68885.5|68870.5|68889.1|68874.1|68869.3|68854.3|350
1729524600000|2024-10-21 15:30:00|68886|68871|68888.4|68873.4|68891.8|68876.8|68882.3|68867.3|235
1729524900000|2024-10-21 15:35:00|68888.3|68873.3|68900.3|68885.3|68901.4|68886.4|68883.8|68868.8|294
1729525200000|2024-10-21 15:40:00|68900|68885|68900.6|68885.6|68905.7|68890.7|68896|68881|364
1729525500000|2024-10-21 15:45:00|68900.4|68885.4|68903.1|68888.1|68903.1|68888.1|68890.8|68875.8|353
1729525800000|2024-10-21 15:50:00|68903.4|68888.4|68915.5|68900.5|68918.2|68903.2|68901.8|68886.8|323
1729526100000|2024-10-21 15:55:00|68915.1|68900.1|68923.1|68908.1|68924.4|68909.4|68903.9|68888.9|357
1729526400000|2024-10-21 16:00:00|68923.9|68908.9|68918.3|68903.3|68924.2|68909.2|68915.7|68900.7|270
1729526700000|2024-10-21 16:05:00|68918.6|68903.6|68914.6|68899.6|68920.8|68905.8|68905.3|68890.3|247
1729527000000|2024-10-21 16:10:00|68914.5|68899.5|68916.8|68901.8|68923.4|68908.4|68911|68896|269
1729527300000|2024-10-21 16:15:00|68917.1|68902.1|68920.6|68905.6|68926.6|68911.6|68915|68900|220
1729527600000|2024-10-21 16:20:00|68920.7|68905.7|68922.5|68907.5|68931.3|68914.3|68920.6|68905.6|228
1729527900000|2024-10-21 16:25:00|68922.6|68907.6|68927|68912|68938.3|68923.3|68920.5|68905.5|241
1729528200000|2024-10-21 16:30:00|68926.8|68911.8|68916|68901|68927|68912|68913.6|68898.6|217
1729528500000|2024-10-21 16:35:00|68915.8|68900.8|68928|68913|68931.9|68916.9|68913.6|68898.6|301
1729528800000|2024-10-21 16:40:00|68928.1|68913.1|68933.4|68918.4|68935.3|68920.3|68927.6|68912.6|223
1729529100000|2024-10-21 16:45:00|68933.5|68918.5|68936|68921|68939.1|68924.1|68930|68915|269
1729529400000|2024-10-21 16:50:00|68935.9|68920.9|68929.3|68914.3|68935.9|68920.9|68926.9|68911.9|188
1729529700000|2024-10-21 16:55:00|68929.4|68914.4|68929.3|68914.3|68931.8|68916.8|68922.6|68907.6|231
1729530000000|2024-10-21 17:00:00|68929.2|68914.2|68913.9|68898.9|68929.6|68914.6|68913.3|68898.3|218
1729530300000|2024-10-21 17:05:00|68913.7|68898.7|68906|68891|68915.8|68900.8|68901.8|68886.8|257
1729530600000|2024-10-21 17:10:00|68905.9|68890.9|68935.5|68920.5|68939.2|68924.2|68903.3|68888.3|231
1729530900000|2024-10-21 17:15:00|68935.3|68920.3|68939.4|68924.4|68948.4|68933.4|68935.3|68920.3|330
1729531200000|2024-10-21 17:20:00|68939.2|68924.2|68937.6|68922.6|68942.2|68927.2|68930.3|68915.3|204
1729531500000|2024-10-21 17:25:00|68937.4|68922.4|68927.7|68912.7|68945.1|68930.1|68924.7|68909.7|213
1729531800000|2024-10-21 17:30:00|68927.6|68912.6|68930|68915|68933|68918|68920.3|68903.5|227
1729532100000|2024-10-21 17:35:00|68930.1|68915.1|68927.3|68912.3|68932.8|68917.8|68922.6|68907.6|189
1729532400000|2024-10-21 17:40:00|68927.2|68912.2|68939.3|68924.3|68942.7|68927.7|68926.9|68911.9|224
1729532700000|2024-10-21 17:45:00|68939.1|68924.1|68933.2|68918.2|68939.1|68924.1|68930.9|68915.9|165
1729533000000|2024-10-21 17:50:00|68933|68918|68944|68929|68945.2|68930.2|68930.2|68915.2|208
1729533300000|2024-10-21 17:55:00|68943.8|68928.8|68943.7|68928.7|68945.4|68930.4|68940.3|68925.3|226
1729533600000|2024-10-21 18:00:00|68943.9|68928.9|68949.2|68934.2|68950.3|68935.3|68941.2|68926.2|253
1729533900000|2024-10-21 18:05:00|68949.3|68934.3|68948.6|68933.6|68954.3|68939.3|68945.6|68930.6|258
1729534200000|2024-10-21 18:10:00|68948.9|68933.9|68948.1|68933.1|68953.4|68938.4|68946.4|68931.4|200
1729534500000|2024-10-21 18:15:00|68948.3|68933.3|68946.5|68931.5|68949.4|68934.4|68944.5|68929.5|169
1729534800000|2024-10-21 18:20:00|68946.7|68931.7|68946.4|68931.4|68952.5|68937.5|68946.1|68931.1|164
1729535100000|2024-10-21 18:25:00|68946.3|68931.3|68949.2|68934.2|68949.4|68934.4|68940.4|68925.4|173
1729535400000|2024-10-21 18:30:00|68949.3|68934.3|68954|68939|68955.3|68940.3|68948|68933|198
1729535700000|2024-10-21 18:35:00|68953.9|68938.9|68953.5|68938.5|68956|68941|68948.8|68933.8|183
1729536000000|2024-10-21 18:40:00|68953.4|68938.4|68952.8|68937.8|68956.6|68941.6|68946.6|68931.6|189
1729536300000|2024-10-21 18:45:00|68952.9|68937.9|68954.7|68939.7|68957.3|68942.3|68950.8|68935.8|137
1729536600000|2024-10-21 18:50:00|68954.8|68939.8|68972.8|68957.8|68972.9|68957.9|68954.2|68938.4|135
1729536900000|2024-10-21 18:55:00|68972.9|68957.9|68979|68964|68980.5|68965.5|68970.3|68955.3|186
1729537200000|2024-10-21 19:00:00|68976.8|68961.8|68977|68962|68981.6|68964.4|68969.9|68954.9|314
1729537500000|2024-10-21 19:05:00|68976.9|68961.9|68977.7|68962.7|68977.9|68962.9|68972.2|68957.2|149
1729537800000|2024-10-21 19:10:00|68977.8|68962.8|68967.8|68952.8|68977.9|68962.9|68966.4|68951.4|138
1729538100000|2024-10-21 19:15:00|68967.6|68952.6|68959.7|68944.7|68967.6|68952.6|68959.3|68944.3|119
1729538400000|2024-10-21 19:20:00|68959.6|68944.6|68962.4|68947.4|68967.8|68952.8|68956|68941|158
1729538700000|2024-10-21 19:25:00|68960.5|68945.5|68967.1|68952.1|68967.8|68952.8|68959.2|68944.2|130
1729539000000|2024-10-21 19:30:00|68967.2|68952.2|68972.7|68957.7|68972.8|68957.8|68967|68952|94
1729539300000|2024-10-21 19:35:00|68972.9|68957.9|68972.7|68957.7|68976.2|68961.2|68972.7|68957.7|73
1729539600000|2024-10-21 19:40:00|68972.8|68957.8|68975.3|68960.3|68976.7|68961.7|68972.3|68957.3|73
1729539900000|2024-10-21 19:45:00|68975.5|68960.5|68961.3|68946.3|68976.6|68961.6|68959.6|68944.6|127
1729540200000|2024-10-21 19:50:00|68961.1|68946.1|68956.6|68941.6|68962.7|68947.7|68956.2|68941.2|217
1729540500000|2024-10-21 19:55:00|68956.7|68941.7|68956.1|68936.1|68965.6|68950.6|68955.7|68936|198
1729540800000|2024-10-21 20:00:00|68956.5|68936.5|68957.4|68942.4|68960.2|68943.7|68953.7|68935.8|170
1729541100000|2024-10-21 20:05:00|68957.3|68942.3|68946.9|68926.9|68957.4|68942.4|68946.9|68926.9|107
1729541400000|2024-10-21 20:10:00|68944.9|68929.9|68950|68935|68950|68935|68944.9|68929.9|79
1729541700000|2024-10-21 20:15:00|68950.1|68935.1|68950.8|68935.8|68952.1|68937.1|68949.6|68934.6|92
1729542000000|2024-10-21 20:20:00|68951|68936|68956.2|68941.2|68958.8|68941.2|68950.9|68935.9|90
1729542300000|2024-10-21 20:25:00|68955.9|68940.9|68948.9|68928.9|68958.8|68941.5|68948.3|68928.3|103
1729542600000|2024-10-21 20:30:00|68949|68929|68955|68935|68955|68935|68948.7|68928.7|192
1729542900000|2024-10-21 20:35:00|68954.9|68934.9|68963.3|68943.3|68963.3|68943.3|68954.5|68934.5|237
1729543200000|2024-10-21 20:40:00|68962.5|68942.5|68966.9|68946.9|68967.4|68947.4|68961.6|68941.6|166
1729543500000|2024-10-21 20:45:00|68967|68947|68971.8|68951.8|68973.6|68953.6|68965.4|68945.4|94
1729543800000|2024-10-21 20:50:00|68971.7|68951.7|68970.7|68950.7|68975.3|68955.3|68966.4|68946.4|278
1729544100000|2024-10-21 20:55:00|68969.8|68949.8|68964.3|68931.2|68970|68950|68963.1|68931.2|217
1729544400000|2024-10-21 21:00:00|68980.4|68922.9|68974.4|68921.8|68993.5|68923.8|68972.7|68906|27
1729544700000|2024-10-21 21:05:00|68975.5|68893.4|68960.3|68907.9|68979.9|68916.1|68958.8|68893.4|105
1729545000000|2024-10-21 21:10:00|68960.2|68908|68962.5|68907.1|68969.3|68910.7|68956.6|68906.2|127
1729545300000|2024-10-21 21:15:00|68962.7|68905.1|68972.9|68914.7|68973.8|68916.5|68950.4|68903.9|216
1729545600000|2024-10-21 21:20:00|68972.8|68914.8|68972.2|68910.8|68973.4|68915.8|68971.6|68909.6|187
1729545900000|2024-10-21 21:25:00|68972.6|68910.4|68975.4|68910|68976.2|68911.9|68971|68908.7|193
1729546200000|2024-10-21 21:30:00|68975.2|68910.1|68968|68915.5|68975.2|68915.8|68967.8|68909.7|213
1729546500000|2024-10-21 21:35:00|68968.3|68915.9|68963.8|68916.3|68969|68919|68963|68915.4|187
1729546800000|2024-10-21 21:40:00|68964.1|68915.9|68975.7|68930.4|68982.1|68934|68963.1|68913.8|241
1729547100000|2024-10-21 21:45:00|68975.5|68930.1|68976.3|68939.9|68977.5|68939.9|68971.9|68928.9|203
1729547400000|2024-10-21 21:50:00|68976.2|68939.8|68981|68937.2|68982.9|68941.2|68972.2|68929.2|242
1729547700000|2024-10-21 21:55:00|68980.9|68937.3|68970.4|68934.9|68981.3|68940.3|68967.2|68928.8|176
1729548000000|2024-10-21 22:00:00|68970.2|68935|68955.2|68932.6|68970.2|68939.8|68954.5|68929.6|239
1729548300000|2024-10-21 22:05:00|68955.1|68932.7|68954.6|68933|68959.7|68936.8|68953.9|68929.7|195
1729548600000|2024-10-21 22:10:00|68954.1|68933.1|68950.9|68930.9|68954.1|68933.2|68950|68929.7|159
1729548900000|2024-10-21 22:15:00|68951|68931|68951.3|68931.3|68955.2|68933.8|68950.2|68929.6|112
1729549200000|2024-10-21 22:20:00|68951.2|68931.2|68951|68931|68952.7|68932.7|68950.8|68930.8|99
1729549500000|2024-10-21 22:25:00|68951.1|68931.1|68950.8|68930.8|68952.2|68932.2|68950.7|68930.7|51
1729549800000|2024-10-21 22:30:00|68950.3|68930.3|68954.4|68934.4|68954.4|68934.4|68948.3|68928.3|156
1729550100000|2024-10-21 22:35:00|68954.3|68934.3|68954.2|68934.2|68956.6|68936.6|68952.9|68932.9|118
1729550400000|2024-10-21 22:40:00|68954.1|68934.1|68954.1|68934.1|68955.2|68935.2|68950.8|68930.8|114
1729550700000|2024-10-21 22:45:00|68954.2|68934.2|68956.4|68936.4|68956.4|68936.4|68951.7|68931.7|107
1729551000000|2024-10-21 22:50:00|68956.6|68936.6|68954|68934|68960.1|68940.1|68952.5|68932.5|113
1729551300000|2024-10-21 22:55:00|68954.2|68934.2|68962.9|68942.9|68963.6|68943.6|68953|68933|164
1729551600000|2024-10-21 23:00:00|68962.8|68942.8|68965.9|68945.9|68970|68950|68962|68942|181
1729551900000|2024-10-21 23:05:00|68966.2|68946.2|68963.1|68943.1|68966.6|68946.6|68962|68942|92
1729552200000|2024-10-21 23:10:00|68962.9|68942.9|68960.3|68940.3|68963.9|68943.9|68958.6|68938.6|123
1729552500000|2024-10-21 23:15:00|68960.2|68940.2|68958.2|68938.2|68961.4|68941.4|68958|68938|142
1729552800000|2024-10-21 23:20:00|68958.3|68938.3|68958.9|68938.9|68959.2|68939.2|68955.3|68935.3|95
1729553100000|2024-10-21 23:25:00|68959.1|68939.1|68970|68950|68970.1|68950.1|68957.9|68937.9|112
1729553400000|2024-10-21 23:30:00|68969.7|68949.7|68971.3|68951.3|68971.3|68951.3|68968.5|68948.5|87
1729553700000|2024-10-21 23:35:00|68971.1|68951.1|68969.3|68949.3|68971.1|68951.1|68968.6|68948.6|49
1729554000000|2024-10-21 23:40:00|68968.8|68948.8|68964.8|68944.8|68969.8|68949.8|68964|68944|78
1729554300000|2024-10-21 23:45:00|68964.5|68944.5|68962.3|68942.3|68967.3|68947.3|68960.8|68940.8|116
1729554600000|2024-10-21 23:50:00|68962.4|68942.4|68963.8|68943.8|68964.5|68944.5|68962.2|68942.2|122
1729554900000|2024-10-21 23:55:00|68964|68944|68963.4|68943.4|68967.4|68947.4|68960.1|68940.1|123
1729555200000|2024-10-22 00:00:00|68963.6|68943.6|68966.6|68951.6|68967.4|68952.4|68956.7|68936.7|246
1729555500000|2024-10-22 00:05:00|68966.9|68951.9|68961|68946|68967.8|68952.8|68959.4|68944.4|174
1729555800000|2024-10-22 00:10:00|68964|68944|68963.9|68948.9|68967.4|68952.4|68959.4|68942.2|172
1729556100000|2024-10-22 00:15:00|68963.7|68948.7|68960.4|68945.4|68963.7|68948.7|68954.7|68936|194
1729556400000|2024-10-22 00:20:00|68960.2|68945.2|68949|68929|68961.1|68946.1|68947.7|68927.7|150
1729556700000|2024-10-22 00:25:00|68948.8|68928.8|68952.3|68932.3|68955.5|68935.8|68945.2|68925.2|167
1729557000000|2024-10-22 00:30:00|68952|68932|68952.4|68932.4|68955.7|68935.7|68949.7|68929.7|116
1729557300000|2024-10-22 00:35:00|68952.7|68932.7|68956.6|68941.6|68958.5|68943.5|68951.7|68932.7|144
1729557600000|2024-10-22 00:40:00|68956.4|68941.4|68962.9|68947.9|68967.9|68952.9|68956.2|68941.2|134
1729557900000|2024-10-22 00:45:00|68963.1|68948.1|68966.2|68951.2|68967.1|68952.1|68962.2|68947.2|123
1729558200000|2024-10-22 00:50:00|68966.3|68951.3|68955.1|68940.1|68968.6|68951.3|68954.5|68939.5|163
1729558500000|2024-10-22 00:55:00|68954.9|68939.9|68955.3|68940.3|68958.1|68942|68949.3|68934.3|251
1729558800000|2024-10-22 01:00:00|68955|68940|68949.3|68929.3|68955|68940|68947.4|68927.6|175
1729559100000|2024-10-22 01:05:00|68949.2|68929.2|68941.4|68921.4|68949.6|68929.6|68937.5|68921.4|182
1729559400000|2024-10-22 01:10:00|68941.5|68921.5|68943.2|68923.2|68945|68925|68941.3|68921.3|130
1729559700000|2024-10-22 01:15:00|68943|68923|68936.9|68921.9|68946|68929.3|68936.1|68920.2|182
1729560000000|2024-10-22 01:20:00|68936.8|68921.8|68939.2|68919.2|68943.8|68925.3|68934.9|68917.5|174
1729560300000|2024-10-22 01:25:00|68939|68919|68934.6|68914.6|68942.6|68927.6|68933|68914.3|184
1729560600000|2024-10-22 01:30:00|68934.5|68914.5|68934.3|68914.3|68939.7|68919.7|68927.2|68907.2|257
1729560900000|2024-10-22 01:35:00|68934.1|68914.1|68930.4|68910.4|68938.4|68918.4|68927.3|68907.3|248
1729561200000|2024-10-22 01:40:00|68930.6|68910.6|68930.6|68910.6|68938.2|68919.3|68929.9|68909.9|273
1729561500000|2024-10-22 01:45:00|68930.7|68910.7|68939.4|68919.4|68939.6|68921|68930.6|68910.6|252
1729561800000|2024-10-22 01:50:00|68939.5|68919.5|68937.3|68917.3|68941.9|68921.9|68937.1|68917.1|205
1729562100000|2024-10-22 01:55:00|68937.8|68917.8|68938.9|68918.9|68939.9|68919.9|68933.8|68913.8|190
1729562400000|2024-10-22 02:00:00|68938.8|68918.8|68925.1|68905.1|68939.7|68919.7|68924.3|68904.3|233
1729562700000|2024-10-22 02:05:00|68924.7|68904.7|68925.1|68910.1|68929.8|68913.2|68921.7|68904.1|205
1729563000000|2024-10-22 02:10:00|68924.9|68909.9|68930.4|68915.4|68930.4|68915.4|68924.3|68909.3|135
1729563300000|2024-10-22 02:15:00|68930.6|68915.6|68931.6|68916.6|68935.7|68920.7|68929.9|68912.1|146
1729563600000|2024-10-22 02:20:00|68931.4|68916.4|68937.5|68922.5|68940.7|68925.7|68930.8|68915.8|128
1729563900000|2024-10-22 02:25:00|68937.6|68922.6|68939.7|68919.7|68942.1|68924.5|68936.4|68916.4|117
1729564200000|2024-10-22 02:30:00|68939.9|68919.9|68942.6|68927.6|68943.7|68927.6|68936.5|68916.5|130
1729564500000|2024-10-22 02:35:00|68942.9|68927.9|68947.9|68927.9|68949.7|68931.3|68942.9|68924.4|197
1729564800000|2024-10-22 02:40:00|68948.1|68928.1|68950.1|68930.1|68950.1|68930.1|68941.5|68922.9|169
1729565100000|2024-10-22 02:45:00|68950.2|68930.2|68945|68925|68952.2|68933.8|68939.5|68919.5|168
1729565400000|2024-10-22 02:50:00|68945.1|68925.1|68958.3|68938.3|68958.7|68939.5|68943.7|68923.7|164
1729565700000|2024-10-22 02:55:00|68958.7|68938.7|68959.2|68939.2|68962.7|68942.7|68957.4|68937.4|137
1729566000000|2024-10-22 03:00:00|68959.4|68939.4|68958.3|68938.3|68960.4|68942.8|68950.5|68935.5|177
1729566300000|2024-10-22 03:05:00|68958.5|68938.5|68950.4|68935.4|68959.5|68941.8|68950.4|68935.4|142
1729566600000|2024-10-22 03:10:00|68950.3|68935.3|68956.3|68936.3|68956.4|68936.4|68950.3|68931.5|121
1729566900000|2024-10-22 03:15:00|68956.5|68936.5|68956.6|68941.6|68959|68941.6|68951.1|68931.1|150
1729567200000|2024-10-22 03:20:00|68956.7|68941.7|68952.6|68937.6|68961.1|68946.1|68951|68936|164
1729567500000|2024-10-22 03:25:00|68952|68937|68954|68939|68957.1|68942.1|68951.4|68936.4|215
1729567800000|2024-10-22 03:30:00|68954.3|68939.3|68953.2|68933.2|68956.9|68941.9|68953|68933.2|156
1729568100000|2024-10-22 03:35:00|68952.8|68932.8|68951.9|68931.9|68956.2|68936.2|68951|68931|77
1729568400000|2024-10-22 03:40:00|68952.1|68932.1|68947.8|68932.8|68952.2|68936.2|68945.4|68928.3|117
1729568700000|2024-10-22 03:45:00|68947.9|68932.9|68945.9|68925.9|68953.4|68935.8|68945.3|68925.3|159
1729569000000|2024-10-22 03:50:00|68946|68926|68946.3|68926.3|68947.1|68927.1|68943.3|68923.3|139
1729569300000|2024-10-22 03:55:00|68946.4|68926.4|68938.1|68918.1|68947.1|68927.1|68937.5|68917.5|127
1729569600000|2024-10-22 04:00:00|68938|68918|68941|68926|68943.5|68926|68937.2|68917.2|93
1729569900000|2024-10-22 04:05:00|68941.3|68926.3|68935.2|68920.2|68942.9|68926.5|68934.2|68918|133
1729570200000|2024-10-22 04:10:00|68934.8|68919.8|68940.3|68920.3|68941.3|68922.2|68934|68916.6|99
1729570500000|2024-10-22 04:15:00|68940.2|68920.2|68937.1|68917.1|68940.2|68920.2|68933.6|68916.4|64
1729570800000|2024-10-22 04:20:00|68937.3|68917.3|68937.2|68917.2|68939.6|68919.6|68936.8|68916.8|78
1729571100000|2024-10-22 04:25:00|68937.4|68917.4|68937.2|68917.2|68940.8|68920.8|68932.5|68916.2|89
1729571400000|2024-10-22 04:30:00|68937.1|68917.1|68932.3|68912.3|68937.1|68917.1|68930.6|68910.6|92
1729571700000|2024-10-22 04:35:00|68932.4|68912.4|68933.1|68913.1|68933.4|68916.1|68927|68908.5|166
1729572000000|2024-10-22 04:40:00|68933.2|68913.2|68936.9|68916.9|68939.5|68919.5|68930.2|68911.8|142
1729572300000|2024-10-22 04:45:00|68936.8|68916.8|68940|68920|68942.2|68922.2|68936.1|68916.1|88
1729572600000|2024-10-22 04:50:00|68939.9|68919.9|68931.9|68911.9|68939.9|68919.9|68931.8|68911.8|135
1729572900000|2024-10-22 04:55:00|68931.8|68911.8|68930.2|68910.2|68933.1|68913.1|68926.3|68906.3|165
1729573200000|2024-10-22 05:00:00|68930.5|68910.5|68923.5|68908.5|68933.7|68918.7|68922.1|68907|207
1729573500000|2024-10-22 05:05:00|68923.7|68908.7|68923.9|68903.9|68929|68910.8|68922.8|68902.8|114
1729573800000|2024-10-22 05:10:00|68923.8|68903.8|68925.2|68910.2|68929.1|68910.4|68921.2|68903.8|139
1729574100000|2024-10-22 05:15:00|68925.8|68910.8|68924.6|68909.6|68927.4|68912.4|68924.4|68909.4|96
1729574400000|2024-10-22 05:20:00|68924.7|68909.7|68921.6|68906.6|68925.1|68910.1|68918.8|68903.8|168
1729574700000|2024-10-22 05:25:00|68921.3|68906.3|68920.7|68905.7|68921.5|68906.5|68917.3|68900.9|132
1729575000000|2024-10-22 05:30:00|68920.6|68905.6|68925.9|68910.9|68926.5|68911.5|68914.1|68899.1|166
1729575300000|2024-10-22 05:35:00|68926.2|68911.2|68925.9|68910.9|68930.7|68915.7|68924.2|68909.2|116
1729575600000|2024-10-22 05:40:00|68926.1|68911.1|68918.5|68903.5|68927.9|68912.9|68913.3|68898.3|180
1729575900000|2024-10-22 05:45:00|68918.6|68903.6|68937.5|68922.5|68938.1|68923.1|68918.4|68903.4|228
1729576200000|2024-10-22 05:50:00|68937.6|68922.6|68932.6|68917.6|68938.3|68923.3|68931.2|68916.2|168
1729576500000|2024-10-22 05:55:00|68932.5|68917.5|68941|68926|68941|68926|68931.6|68916.6|201
1729576800000|2024-10-22 06:00:00|68943.9|68928.9|68932.2|68917.2|68947.8|68932.8|68931.7|68916.7|304
1729577100000|2024-10-22 06:05:00|68931.9|68916.9|68917.8|68902.8|68931.9|68916.9|68917.2|68902.2|293
1729577400000|2024-10-22 06:10:00|68917.9|68902.9|68912.6|68897.6|68919.9|68904.9|68912.3|68897.3|271
1729577700000|2024-10-22 06:15:00|68912.7|68897.7|68913.1|68898.1|68915.4|68900.4|68907.3|68892.3|171
1729578000000|2024-10-22 06:20:00|68913.3|68898.3|68899.7|68884.7|68915.3|68900.3|68899.6|68884.6|199
1729578300000|2024-10-22 06:25:00|68900.1|68885.1|68900.3|68885.3|68911.3|68896.3|68897.6|68882.6|278
1729578600000|2024-10-22 06:30:00|68900.2|68885.2|68896|68881|68906|68891|68893.6|68878.6|272
1729578900000|2024-10-22 06:35:00|68895.9|68880.9|68890|68875|68896.2|68881.2|68885.7|68870.7|271
1729579200000|2024-10-22 06:40:00|68891.9|68876.9|68893.7|68878.7|68900.3|68885.3|68891.5|68876.5|248
1729579500000|2024-10-22 06:45:00|68893.8|68878.8|68885.9|68870.9|68893.8|68878.8|68882.5|68867.5|247
1729579800000|2024-10-22 06:50:00|68886|68871|68877.3|68862.3|68886.6|68871.6|68876.8|68861.8|169
1729580100000|2024-10-22 06:55:00|68878.3|68863.3|68902.2|68887.2|68903.3|68888.3|68878.3|68863.3|426
1729580400000|2024-10-22 07:00:00|68901.7|68886.7|68913.4|68898.4|68932.5|68917.5|68901.7|68886.7|590
1729580700000|2024-10-22 07:05:00|68913.8|68898.8|68893|68878|68919.2|68904.2|68881.5|68866.5|469
1729581000000|2024-10-22 07:10:00|68893.2|68878.2|68896.1|68881.1|68902|68887|68887.9|68872.9|363
1729581300000|2024-10-22 07:15:00|68894.2|68879.2|68896.8|68881.8|68899.3|68884.3|68889.2|68874.2|315
1729581600000|2024-10-22 07:20:00|68897.5|68882.5|68884.1|68869.1|68897.5|68882.5|68878.9|68863.9|304
1729581900000|2024-10-22 07:25:00|68881.7|68866.7|68887|68872|68889.3|68874.3|68874.7|68859.7|306
1729582200000|2024-10-22 07:30:00|68887.1|68872.1|68888.2|68873.2|68891.7|68876.7|68879.7|68864.7|345
1729582500000|2024-10-22 07:35:00|68888.1|68873.1|68875.2|68860.2|68890.3|68875.3|68869.2|68854.2|307
1729582800000|2024-10-22 07:40:00|68875.4|68860.4|68833|68818|68878.1|68863.1|68827.2|68812.2|499
1729583100000|2024-10-22 07:45:00|68833.1|68818.1|68852|68837|68853|68838|68823|68808|382
1729583400000|2024-10-22 07:50:00|68851.7|68836.7|68845.5|68830.5|68854.9|68839.9|68841.5|68826.5|331
1729583700000|2024-10-22 07:55:00|68845.6|68830.6|68836.2|68821.2|68849.7|68834.7|68834.8|68819.8|325
1729584000000|2024-10-22 08:00:00|68836.8|68821.8|68840.8|68825.8|68847.3|68832.3|68834.4|68819.4|376
1729584300000|2024-10-22 08:05:00|68843.1|68828.1|68843.8|68828.8|68850.7|68835.7|68836.2|68821.2|344
1729584600000|2024-10-22 08:10:00|68843.9|68828.9|68848|68833|68855.6|68840.6|68843.6|68828.6|333
1729584900000|2024-10-22 08:15:00|68847.6|68832.6|68843|68828|68853.7|68838.7|68838.9|68823.9|312
1729585200000|2024-10-22 08:20:00|68843.3|68828.3|68853.3|68838.3|68855|68840|68834.3|68819.3|320
1729585500000|2024-10-22 08:25:00|68853.6|68838.6|68872.4|68857.4|68875.3|68860.3|68853.4|68838.4|360
1729585800000|2024-10-22 08:30:00|68872.6|68857.6|68888.7|68873.7|68892.7|68877.7|68871.8|68856.8|256
1729586100000|2024-10-22 08:35:00|68888.8|68873.8|68889.2|68874.2|68895.9|68880.9|68885.2|68870.2|253
1729586400000|2024-10-22 08:40:00|68889.4|68874.4|68877.4|68862.4|68893.5|68878.5|68876.5|68861.5|224
1729586700000|2024-10-22 08:45:00|68877.5|68862.5|68874.8|68859.8|68882.4|68867.4|68867.4|68852.4|232
1729587000000|2024-10-22 08:50:00|68875|68860|68880.3|68865.3|68880.6|68865.6|68869.1|68854.1|278
1729587300000|2024-10-22 08:55:00|68880.5|68865.5|68890.1|68875.1|68896.5|68881.5|68877.2|68862.2|307
1729587600000|2024-10-22 09:00:00|68891.3|68876.3|68897|68882|68901.4|68886.4|68890.5|68875.5|268
1729587900000|2024-10-22 09:05:00|68897.1|68882.1|68888.9|68873.9|68901.9|68886.9|68883.5|68868.5|332
1729588200000|2024-10-22 09:10:00|68888.3|68873.3|68887.1|68872.1|68888.7|68873.7|68875.4|68860.4|276
1729588500000|2024-10-22 09:15:00|68887.2|68872.2|68888|68873|68890.9|68875.9|68880.4|68865.4|248
1729588800000|2024-10-22 09:20:00|68889.7|68874.7|68873.3|68858.3|68891.8|68876.8|68870|68855|356
1729589100000|2024-10-22 09:25:00|68873.8|68858.8|68888.7|68873.7|68895.3|68880.3|68865.3|68850.3|415
1729589400000|2024-10-22 09:30:00|68888.8|68873.8|68892.3|68877.3|68895.6|68880.6|68887.8|68872.8|307
1729589700000|2024-10-22 09:35:00|68892.4|68877.4|68898.3|68883.3|68898.7|68883.7|68885|68870|264
1729590000000|2024-10-22 09:40:00|68898.6|68883.6|68914.5|68899.5|68914.7|68899.7|68895.1|68880.1|335
1729590300000|2024-10-22 09:45:00|68914.3|68899.3|68929.4|68914.4|68934.1|68919.1|68913.7|68898.7|289
1729590600000|2024-10-22 09:50:00|68929.5|68914.5|68956.4|68941.4|68956.8|68941.8|68929.3|68914.3|302
1729590900000|2024-10-22 09:55:00|68956.5|68941.5|68958.3|68943.3|68967.7|68952.7|68953.1|68938.1|340
1729591200000|2024-10-22 10:00:00|68959.7|68944.7|68966.6|68951.6|68967.8|68952.8|68951.5|68936.5|335
1729591500000|2024-10-22 10:05:00|68966.7|68951.7|68961.7|68946.7|68967.7|68952.7|68955.1|68940.1|331
1729591800000|2024-10-22 10:10:00|68961.6|68946.6|68946.9|68931.9|68964.6|68949.6|68946.7|68931.7|308
1729592100000|2024-10-22 10:15:00|68949|68934|68925.8|68910.8|68949.1|68934.1|68925.5|68910.5|307
1729592400000|2024-10-22 10:20:00|68925.3|68910.3|68896.5|68881.5|68925.3|68910.3|68895.3|68880.3|361
1729592700000|2024-10-22 10:25:00|68895.3|68880.3|68905.3|68890.3|68908.6|68893.6|68886.3|68871.3|339
1729593000000|2024-10-22 10:30:00|68905.4|68890.4|68894.6|68879.6|68905.5|68890.5|68888.3|68873.3|383
1729593300000|2024-10-22 10:35:00|68894.7|68879.7|68895.4|68880.4|68898|68883|68874.2|68859.2|430
1729593600000|2024-10-22 10:40:00|68895.6|68880.6|68893.1|68878.1|68910.4|68895.4|68891.3|68876.3|347
1729593900000|2024-10-22 10:45:00|68893.2|68878.2|68889|68874|68899.4|68884.4|68886.5|68871.5|305
1729594200000|2024-10-22 10:50:00|68888.8|68873.8|68886.2|68871.2|68890.5|68875.5|68879.6|68864.6|292
1729594500000|2024-10-22 10:55:00|68886.1|68871.1|68877.4|68862.4|68887|68872|68874.5|68859.5|245
1729594800000|2024-10-22 11:00:00|68877.3|68862.3|68888.8|68873.8|68894.6|68879.6|68874.4|68859.4|324
1729595100000|2024-10-22 11:05:00|68890|68875|68894.2|68879.2|68898.5|68883.5|68884.8|68869.8|260
1729595400000|2024-10-22 11:10:00|68894.4|68879.4|68881.6|68866.6|68894.4|68879.4|68879.1|68864.1|185
1729595700000|2024-10-22 11:15:00|68881.5|68866.5|68888.4|68873.4|68888.6|68873.6|68877.2|68862.2|190
1729596000000|2024-10-22 11:20:00|68887.8|68872.8|68883.5|68868.5|68891.8|68876.8|68881.8|68866.8|214
1729596300000|2024-10-22 11:25:00|68883.6|68868.6|68881.3|68866.3|68885.7|68870.7|68876.1|68861.1|210
1729596600000|2024-10-22 11:30:00|68881.1|68866.1|68912.9|68897.9|68913.5|68898.5|68877.1|68862.1|277
1729596900000|2024-10-22 11:35:00|68913.7|68898.7|68907.1|68892.1|68920|68905|68903.9|68888.9|324
1729597200000|2024-10-22 11:40:00|68907.2|68892.2|68922.3|68907.3|68923.5|68908.5|68903.3|68888.3|314
1729597500000|2024-10-22 11:45:00|68922.4|68907.4|68916.6|68901.6|68925.6|68910.6|68911|68896|231
1729597800000|2024-10-22 11:50:00|68916.4|68901.4|68923.4|68908.4|68923.7|68908.7|68909.7|68894.7|278
1729598100000|2024-10-22 11:55:00|68923.3|68908.3|68946.7|68931.7|68962.7|68947.7|68923|68908|484
1729598400000|2024-10-22 12:00:00|68947.5|68932.5|68935.8|68920.8|68950.9|68935.9|68934.9|68919.9|395
1729598700000|2024-10-22 12:05:00|68935.6|68920.6|68926|68911|68942.5|68927.5|68922.3|68907.3|392
1729599000000|2024-10-22 12:10:00|68926.1|68911.1|68933.8|68918.8|68934.8|68919.8|68921.7|68906.7|319
1729599300000|2024-10-22 12:15:00|68933.7|68918.7|68941.8|68926.8|68954.4|68939.4|68927.2|68912.2|356
1729599600000|2024-10-22 12:20:00|68943.4|68928.4|68951.5|68936.5|68951.7|68936.7|68931.3|68916.3|374
1729599900000|2024-10-22 12:25:00|68952.3|68937.3|68947|68932|68962.1|68947.1|68944.5|68929.5|287
1729600200000|2024-10-22 12:30:00|68946.9|68931.9|68957.2|68942.2|68962.8|68947.8|68946.7|68931.7|376
1729600500000|2024-10-22 12:35:00|68957.7|68942.7|68954.2|68939.2|68974.9|68959.9|68950.3|68935.3|406
1729600800000|2024-10-22 12:40:00|68954.7|68939.7|68950.2|68935.2|68962.8|68947.8|68947.1|68932.1|337
1729601100000|2024-10-22 12:45:00|68950.3|68935.3|68970.2|68955.2|68975.6|68960.6|68950.2|68935.2|378
1729601400000|2024-10-22 12:50:00|68970.9|68955.9|68982.2|68967.2|68983.1|68968.1|68967.1|68952.1|313
1729601700000|2024-10-22 12:55:00|68981.9|68966.9|68983.2|68968.2|68989.1|68974.1|68976.9|68961.9|341
1729602000000|2024-10-22 13:00:00|68982.8|68967.8|69010.4|68995.4|69020.7|69002.4|68981.3|68966.3|448
1729602300000|2024-10-22 13:05:00|69010.2|68995.2|68982.4|68967.4|69010.3|68995.3|68975.2|68960.2|451
1729602600000|2024-10-22 13:10:00|68982.5|68967.5|68976.2|68961.2|68986.6|68971.6|68971.8|68956.8|362
1729602900000|2024-10-22 13:15:00|68976.6|68961.6|68959|68944|68976.6|68961.6|68947.8|68932.8|467
1729603200000|2024-10-22 13:20:00|68958.1|68943.1|68956.7|68941.7|68958.1|68943.1|68941.3|68926.3|486
1729603500000|2024-10-22 13:25:00|68957.3|68942.3|68948.2|68933.2|68965.1|68950.1|68943.8|68928.8|377
1729603800000|2024-10-22 13:30:00|68948.5|68933.5|68994.1|68979.1|68994.1|68979.1|68939.2|68924.2|543
1729604100000|2024-10-22 13:35:00|68995.4|68980.4|68999.2|68984.2|69007.7|68992.7|68972.8|68957.8|675
1729604400000|2024-10-22 13:40:00|68999.4|68984.4|69041|69026|69043.9|69028.9|68999.4|68984.4|580
1729604700000|2024-10-22 13:45:00|69040.9|69025.9|69029.6|69014.6|69046.8|69031.8|69029.4|69014.4|510
1729605000000|2024-10-22 13:50:00|69030.7|69015.7|69031.3|69016.3|69040.6|69025.6|69024.6|69009.6|525
1729605300000|2024-10-22 13:55:00|69031.1|69016.1|69016.6|69001.6|69049.6|69034.6|69013.7|68998.7|647
1729605600000|2024-10-22 14:00:00|69015.1|69000.1|69046.3|69031.3|69046.7|69031.7|69012.6|68997.6|575
1729605900000|2024-10-22 14:05:00|69046.2|69031.2|69029.9|69014.9|69047.6|69032.6|69024.4|69009.4|474
1729606200000|2024-10-22 14:10:00|69030|69015|69048.3|69033.3|69051.3|69036.3|69020.6|69005.6|447
1729606500000|2024-10-22 14:15:00|69049.9|69034.9|69019.6|69004.6|69051.5|69036.5|68989.7|68974.7|549
1729606800000|2024-10-22 14:20:00|69019.7|69004.7|69026.3|69011.3|69035|69020|69012.3|68997.3|489
1729607100000|2024-10-22 14:25:00|69026.4|69011.4|69024.2|69009.2|69042.5|69027.5|69023|69008|373
1729607400000|2024-10-22 14:30:00|69023.5|69008.5|69027.8|69012.8|69031.7|69016.7|69018.6|69003.6|389
1729607700000|2024-10-22 14:35:00|69028|69013|69013.5|68998.5|69029.4|69014.4|69001.2|68986.2|454
1729608000000|2024-10-22 14:40:00|69012.7|68997.7|68988.9|68973.9|69017.8|69002.8|68985.9|68970.9|503
1729608300000|2024-10-22 14:45:00|68988|68973|68998.9|68983.9|69010.4|68995.4|68974.4|68959.4|553
1729608600000|2024-10-22 14:50:00|68999.1|68984.1|68998.2|68983.2|69013.4|68998.4|68995.3|68980.3|473
1729608900000|2024-10-22 14:55:00|68998.3|68983.3|68998.5|68983.5|68998.5|68983.5|68984.4|68969.4|572
1729609200000|2024-10-22 15:00:00|68998.1|68983.1|69014.2|68999.2|69028.6|69013.6|68997.9|68982.9|526
1729609500000|2024-10-22 15:05:00|69014.1|68999.1|68995|68980|69016.3|69001.3|68992|68977|366
1729609800000|2024-10-22 15:10:00|68995.1|68980.1|68995.4|68980.4|69009.8|68994.8|68990.3|68975.3|371
1729610100000|2024-10-22 15:15:00|68995.3|68980.3|68992.4|68977.4|68998.1|68983.1|68981.3|68966.3|362
1729610400000|2024-10-22 15:20:00|68992.3|68977.3|68972.7|68957.7|68992.3|68977.3|68971.6|68956.6|349
1729610700000|2024-10-22 15:25:00|68972.2|68957.2|68973.1|68958.1|68976.2|68961.2|68966.7|68951.7|305
1729611000000|2024-10-22 15:30:00|68973|68958|68976.6|68961.6|68977.3|68962.3|68961|68946|375
1729611300000|2024-10-22 15:35:00|68976.8|68961.8|69002.3|68987.3|69005.7|68990.7|68976.4|68961.4|452
1729611600000|2024-10-22 15:40:00|69002.4|68987.4|69017.9|69002.9|69023.9|69008.9|69001.4|68986.4|335
1729611900000|2024-10-22 15:45:00|69017.8|69002.8|69014.8|68999.8|69017.8|69002.8|69004.9|68989.9|333
1729612200000|2024-10-22 15:50:00|69014.6|68999.6|69010.1|68995.1|69017.5|69002.5|69002.3|68987.3|257
1729612500000|2024-10-22 15:55:00|69010.2|68995.2|69029.9|69014.9|69032.7|69017.7|69008.3|68993.3|330
1729612800000|2024-10-22 16:00:00|69030.1|69015.1|69026.1|69011.1|69035.8|69020.8|69021.2|69006.2|261
1729613100000|2024-10-22 16:05:00|69026.2|69011.2|69032|69017|69037.9|69022.9|69025.5|69010.5|167
1729613400000|2024-10-22 16:10:00|69032.1|69017.1|69024.6|69009.6|69033.4|69018.4|69022.6|69007.6|218
1729613700000|2024-10-22 16:15:00|69024.5|69009.5|69007.8|68992.8|69024.8|69009.8|69004.3|68989.3|244
1729614000000|2024-10-22 16:20:00|69007.7|68992.7|69003.9|68988.9|69013.7|68998.7|69001.5|68986.5|171
1729614300000|2024-10-22 16:25:00|69003.8|68988.8|69005.5|68990.5|69008.7|68993.7|69000.9|68985.9|174
1729614600000|2024-10-22 16:30:00|69005.4|68990.4|68994.8|68979.8|69007.6|68992.6|68992.1|68977.1|174
1729614900000|2024-10-22 16:35:00|68995|68980|68982.3|68967.3|68995.9|68980.9|68976.2|68961.2|187
1729615200000|2024-10-22 16:40:00|68982.2|68967.2|68981.6|68966.6|68988|68973|68974.9|68959.9|185
1729615500000|2024-10-22 16:45:00|68981.7|68966.7|68983.9|68968.9|68983.9|68968.9|68968.5|68953.5|153
1729615800000|2024-10-22 16:50:00|68984.1|68969.1|69005.2|68990.2|69007.9|68992.9|68982.6|68966.9|278
1729616100000|2024-10-22 16:55:00|69006.7|68991.7|69010.8|68995.8|69021.7|69006.7|69006.7|68991.7|314
1729616400000|2024-10-22 17:00:00|69008.5|68993.5|69004.9|68989.9|69014.9|68999.9|69004|68989|299
1729616700000|2024-10-22 17:05:00|69004.8|68989.8|69038.9|69018.9|69044.3|69027|69003.4|68988.4|383
1729617000000|2024-10-22 17:10:00|69038.5|69018.5|69036.8|69021.8|69038.8|69023.8|69029.7|69012.9|256
1729617300000|2024-10-22 17:15:00|69036.5|69021.5|69033.7|69018.7|69039.6|69024.6|69024.5|69009.5|273
1729617600000|2024-10-22 17:20:00|69034|69019|69046.4|69031.4|69047.6|69032.2|69033.5|69018.5|210
1729617900000|2024-10-22 17:25:00|69046.3|69031.3|69040.6|69025.6|69046.4|69031.4|69033.3|69018.3|157
1729618200000|2024-10-22 17:30:00|69040.4|69025.4|69045.5|69030.5|69052.4|69037.4|69037.1|69022.1|218
1729618500000|2024-10-22 17:35:00|69045.3|69030.3|69046.3|69031.3|69048.6|69033.6|69042.4|69027.4|213
1729618800000|2024-10-22 17:40:00|69046|69031|69037|69022|69046|69031|69033.9|69018.9|248
1729619100000|2024-10-22 17:45:00|69036.5|69021.5|69047.5|69032.5|69051.3|69034.3|69033.5|69018.5|220
1729619400000|2024-10-22 17:50:00|69047.6|69032.6|69040|69025|69047.6|69032.6|69039.4|69024.4|227
1729619700000|2024-10-22 17:55:00|69039.7|69024.7|69041.6|69026.6|69043.6|69028.6|69035.9|69020.9|151
1729620000000|2024-10-22 18:00:00|69040.8|69025.8|69035.4|69020.4|69047|69032|69035.1|69020.1|221
1729620300000|2024-10-22 18:05:00|69035.5|69020.5|69048.3|69033.3|69048.3|69033.3|69034.7|69019.7|140
1729620600000|2024-10-22 18:10:00|69048.4|69033.4|69051.2|69036.2|69051.5|69036.5|69045|69030|109
1729620900000|2024-10-22 18:15:00|69051.3|69036.3|69053|69038|69055.5|69040.5|69049.2|69034.2|108
1729621200000|2024-10-22 18:20:00|69052.8|69037.8|69048.9|69033.9|69052.8|69037.8|69046.1|69031.1|109
1729621500000|2024-10-22 18:25:00|69049.1|69034.1|69048|69033|69049.6|69034.6|69043.7|69028.7|84
1729621800000|2024-10-22 18:30:00|69048.2|69033.2|69039.8|69024.8|69049|69034|69039.2|69024.2|164
1729622100000|2024-10-22 18:35:00|69039.6|69024.6|69042.5|69027.5|69042.5|69027.5|69034|69019|90
1729622400000|2024-10-22 18:40:00|69042.4|69027.4|69046.3|69031.3|69050.9|69035.9|69041.7|69026.7|137
1729622700000|2024-10-22 18:45:00|69046.5|69031.5|69049.7|69034.7|69052.1|69037.1|69045.8|69030.8|116
1729623000000|2024-10-22 18:50:00|69049.5|69034.5|69050.4|69035.4|69051|69036|69046.7|69031.7|109
1729623300000|2024-10-22 18:55:00|69050.3|69035.3|69058.3|69043.3|69058.3|69043.3|69049.1|69034.1|148
1729623600000|2024-10-22 19:00:00|69059|69044|69060.7|69045.7|69081.8|69066.8|69059|69044|269
1729623900000|2024-10-22 19:05:00|69060.9|69045.9|69056.8|69041.8|69066.3|69051.3|69055.5|69040.5|189
1729624200000|2024-10-22 19:10:00|69056.6|69041.6|69050|69035|69056.7|69041.7|69046.4|69031.4|202
1729624500000|2024-10-22 19:15:00|69050.1|69035.1|69052.8|69037.8|69054.4|69039.4|69050.1|69035.1|137
1729624800000|2024-10-22 19:20:00|69052.6|69037.6|69052.5|69037.5|69053.7|69038.7|69052.4|69037.4|86
1729625100000|2024-10-22 19:25:00|69052.7|69037.7|69048.2|69033.2|69052.7|69037.7|69045.4|69030.4|137
1729625400000|2024-10-22 19:30:00|69048.5|69033.5|69056.2|69041.2|69056.9|69041.9|69048.5|69033.5|207
1729625700000|2024-10-22 19:35:00|69056.3|69041.3|69072.4|69057.4|69076|69061|69056.3|69041.3|189
1729626000000|2024-10-22 19:40:00|69072.2|69057.2|69068.8|69053.8|69072.4|69057.4|69063.3|69048.3|159
1729626300000|2024-10-22 19:45:00|69069|69054|69083.4|69068.4|69084.8|69069.8|69067|69052|174
1729626600000|2024-10-22 19:50:00|69083.3|69068.3|69083.1|69068.1|69085.5|69070.5|69078.6|69063.6|161
1729626900000|2024-10-22 19:55:00|69083.3|69068.3|69089.8|69074.8|69095.2|69080.2|69082.4|69067.4|243
1729627200000|2024-10-22 20:00:00|69090.2|69075.2|69089.9|69074.9|69103.4|69088.4|69087.5|69072.5|220
1729627500000|2024-10-22 20:05:00|69090|69075|69070.8|69055.8|69090|69075|69069.2|69054.2|158
1729627800000|2024-10-22 20:10:00|69070.4|69055.4|69083.8|69068.8|69083.8|69068.8|69067.7|69047.7|120
1729628100000|2024-10-22 20:15:00|69083.9|69068.9|69078.8|69063.8|69087|69072|69077.9|69062.9|111
1729628400000|2024-10-22 20:20:00|69079.4|69064.4|69081.5|69066.5|69082.3|69067.3|69078.1|69063.1|81
1729628700000|2024-10-22 20:25:00|69081.8|69066.8|69067.5|69052.5|69083.1|69067.2|69067.5|69052.5|83
1729629000000|2024-10-22 20:30:00|69066.8|69051.8|69068.6|69053.6|69070.8|69053.6|69065.8|69049.7|102
1729629300000|2024-10-22 20:35:00|69068.5|69053.5|69070.7|69050.7|69070.8|69054.1|69064.9|69044.9|121
1729629600000|2024-10-22 20:40:00|69070.8|69050.8|69072.8|69052.8|69072.8|69052.8|69068.7|69048.7|189
1729629900000|2024-10-22 20:45:00|69072.9|69052.9|69072.2|69052.2|69073.5|69053.5|69069.4|69049.4|191
1729630200000|2024-10-22 20:50:00|69072|69052|69069.8|69049.8|69075|69055|69069.4|69049.4|118
1729630500000|2024-10-22 20:55:00|69069.9|69049.9|69087.9|69020.7|69091.1|69052|69066.9|69020.7|175
1729630800000|2024-10-22 21:00:00|69091.9|69020.5|69089.3|69031.4|69097.4|69031.4|69079.2|69015.4|61
1729631100000|2024-10-22 21:05:00|69092.4|69035.1|69104|69034|69105.5|69040.9|69092.4|69033.7|64
1729631400000|2024-10-22 21:10:00|69104.2|69033.9|69096.5|69041.6|69104.3|69041.7|69096.5|69033.7|56
1729631700000|2024-10-22 21:15:00|69095.4|69042.6|69096.5|69041.7|69096.8|69044.6|69094|69041|58
1729632000000|2024-10-22 21:20:00|69096.4|69041.6|69095.6|69043.9|69097.3|69047.8|69092.7|69041.2|78
1729632300000|2024-10-22 21:25:00|69095.5|69044.9|69093.8|69044.8|69096.3|69045.1|69093.5|69042.9|102
1729632600000|2024-10-22 21:30:00|69093.7|69042.5|69078.5|69039.1|69093.7|69051.1|69078.2|69035.2|165
1729632900000|2024-10-22 21:35:00|69078.4|69039|69079.9|69039.8|69080|69041.4|69076.9|69037.6|114
1729633200000|2024-10-22 21:40:00|69080|69039.9|69079.2|69044.4|69088.3|69046.4|69078.6|69038.8|192
1729633500000|2024-10-22 21:45:00|69079.1|69045.5|69086.3|69039.6|69087.1|69046.3|69078.3|69039.5|154
1729633800000|2024-10-22 21:50:00|69086.1|69039.5|69085.2|69038.6|69086.7|69040.6|69082.5|69037.8|141
1729634100000|2024-10-22 21:55:00|69085.9|69038.4|69081.5|69040.9|69090.9|69044.6|69077.6|69034.8|123
1729634400000|2024-10-22 22:00:00|69080.1|69040.8|69061.7|69041.5|69081.5|69045.7|69061.5|69030.4|230
1729634700000|2024-10-22 22:05:00|69061.8|69040.4|69073|69051.3|69076.7|69055.3|69061.8|69040.4|223
1729635000000|2024-10-22 22:10:00|69072.8|69051.2|69073.9|69053.9|69074.5|69054.5|69070.2|69049.9|173
1729635300000|2024-10-22 22:15:00|69073.7|69053.7|69081|69061|69084|69064|69073.7|69053.7|98
1729635600000|2024-10-22 22:20:00|69081.4|69061.4|69076.7|69056.7|69082|69062|69076.7|69056.7|108
1729635900000|2024-10-22 22:25:00|69076.8|69056.8|69072.7|69052.7|69078.9|69058.9|69072.6|69052.6|75
1729636200000|2024-10-22 22:30:00|69072.6|69052.6|69072.3|69052.3|69073.6|69053.6|69071|69051|92
1729636500000|2024-10-22 22:35:00|69072.2|69052.2|69067.9|69047.9|69072.2|69052.2|69067.3|69047.3|94
1729636800000|2024-10-22 22:40:00|69067.6|69047.6|69067.7|69047.7|69069.4|69049.4|69067.6|69047.6|77
1729637100000|2024-10-22 22:45:00|69067.8|69047.8|69067.3|69047.3|69069.9|69049.9|69067.1|69047.1|102
1729637400000|2024-10-22 22:50:00|69067.4|69047.4|69077.2|69057.2|69078.8|69058.8|69067.1|69047.1|95
1729637700000|2024-10-22 22:55:00|69077.1|69057.1|69071.6|69051.6|69077.1|69057.1|69071.5|69051.5|68
1729638000000|2024-10-22 23:00:00|69071.5|69051.5|69077.9|69057.9|69078.9|69058.9|69071.3|69051.3|112
1729638300000|2024-10-22 23:05:00|69077.7|69057.7|69074.7|69054.7|69078|69058|69073.2|69053.2|113
1729638600000|2024-10-22 23:10:00|69074.6|69054.6|69074.5|69054.5|69075.3|69055.3|69073.7|69053.7|70
1729638900000|2024-10-22 23:15:00|69074.3|69054.3|69075.2|69055.2|69077.9|69057.9|69074.1|69054.1|60
1729639200000|2024-10-22 23:20:00|69075.1|69055.1|69073.6|69053.6|69075.2|69055.2|69073.4|69053.4|42
1729639500000|2024-10-22 23:25:00|69073.3|69053.3|69077.9|69057.9|69080.8|69060.8|69072.7|69052.7|83
1729639800000|2024-10-22 23:30:00|69078.2|69058.2|69078.6|69058.6|69082.2|69062.2|69077.1|69057.1|60
1729640100000|2024-10-22 23:35:00|69078.5|69058.5|69079.1|69059.1|69081.5|69061.5|69077.4|69057.4|85
1729640400000|2024-10-22 23:40:00|69078.9|69058.9|69078.9|69058.9|69081.9|69061.9|69076|69058|113
1729640700000|2024-10-22 23:45:00|69078.7|69058.7|69081.4|69061.4|69081.9|69064.5|69075.6|69057.3|97
1729641000000|2024-10-22 23:50:00|69081.5|69061.5|69081.3|69061.3|69082.7|69064.3|69078.7|69060.2|89
1729641300000|2024-10-22 23:55:00|69081.4|69061.4|69084.1|69064.1|69084.3|69064.3|69079.7|69059.7|79
1729641600000|2024-10-23 00:00:00|69084.3|69064.3|69093.9|69073.9|69094.6|69074.6|69083.4|69063.4|199
1729641900000|2024-10-23 00:05:00|69093.7|69073.7|69091.7|69076.7|69097.2|69080.2|69091.5|69073.1|118
1729642200000|2024-10-23 00:10:00|69091.5|69076.5|69091.9|69076.9|69092.8|69077.8|69087.8|69072.8|171
1729642500000|2024-10-23 00:15:00|69091.8|69076.8|69090.1|69075.1|69094.3|69079.3|69088.4|69073.4|135
1729642800000|2024-10-23 00:20:00|69089.9|69074.9|69080.5|69065.5|69091|69076|69080.3|69065.3|187
1729643100000|2024-10-23 00:25:00|69080.2|69065.2|69074.8|69059.8|69080.2|69065.2|69072.2|69057.2|181
1729643400000|2024-10-23 00:30:00|69074.6|69059.6|69075.2|69060.2|69077.1|69062.1|69073|69058|177
1729643700000|2024-10-23 00:35:00|69074.9|69059.9|69082.2|69067.2|69082.8|69067.8|69074.4|69058.6|153
1729644000000|2024-10-23 00:40:00|69082|69067|69094.8|69079.8|69095.2|69080.2|69081.8|69064.2|98
1729644300000|2024-10-23 00:45:00|69094.9|69079.9|69105.8|69085.8|69109.7|69089.7|69094.7|69079.7|147
1729644600000|2024-10-23 00:50:00|69106.4|69086.4|69060.6|69040.6|69108.5|69088.5|69056.2|69036.2|273
1729644900000|2024-10-23 00:55:00|69060.5|69040.5|69090.7|69070.7|69093.5|69073.5|69058.2|69038.2|206
1729645200000|2024-10-23 01:00:00|69089.8|69069.8|69075.3|69055.3|69094.4|69074.4|69072.6|69054.5|235
1729645500000|2024-10-23 01:05:00|69077.4|69057.4|69093.5|69073.5|69095.1|69075.1|69077.3|69057.3|153
1729645800000|2024-10-23 01:10:00|69093.6|69073.6|69090.2|69070.2|69097.1|69077.1|69087.3|69067.3|178
1729646100000|2024-10-23 01:15:00|69090.1|69070.1|69092|69072|69097.9|69077.9|69087.5|69067.5|225
1729646400000|2024-10-23 01:20:00|69091.8|69071.8|69097.2|69077.2|69100.2|69080.2|69089.7|69069.7|258
1729646700000|2024-10-23 01:25:00|69097.4|69077.4|69094.8|69074.8|69104|69084|69091.9|69073.4|215
1729647000000|2024-10-23 01:30:00|69094.6|69074.6|69089.3|69074.3|69095.9|69078.9|69087|69067.1|278
1729647300000|2024-10-23 01:35:00|69089.4|69074.4|69091.7|69071.7|69091.9|69075.2|69083.7|69063.7|233
1729647600000|2024-10-23 01:40:00|69091.6|69071.6|69091.3|69076.3|69098.8|69078.8|69086.8|69066.8|222
1729647900000|2024-10-23 01:45:00|69091.6|69076.6|69089.7|69069.7|69092.1|69077.1|69080.5|69065.5|281
1729648200000|2024-10-23 01:50:00|69089.2|69069.2|69093.5|69073.5|69094.8|69079|69085.5|69069.2|334
1729648500000|2024-10-23 01:55:00|69093.7|69073.7|69095.4|69075.4|69097|69077.2|69088.9|69072.7|216
1729648800000|2024-10-23 02:00:00|69095.6|69075.6|69087.9|69067.9|69096.3|69076.3|69085.7|69065.7|311
1729649100000|2024-10-23 02:05:00|69088|69068|69088.4|69068.4|69094|69074|69086.8|69067.4|223
1729649400000|2024-10-23 02:10:00|69088.6|69068.6|69088.6|69068.6|69091.7|69075.2|69083|69063|164
1729649700000|2024-10-23 02:15:00|69088.7|69068.7|69082|69062|69088.8|69068.8|69081.7|69061.7|135
1729650000000|2024-10-23 02:20:00|69081.8|69061.8|69070.7|69050.7|69082|69062|69070.1|69050.1|173
1729650300000|2024-10-23 02:25:00|69070.5|69050.5|69067.1|69052.1|69071.6|69052.8|69065.2|69046.2|211
1729650600000|2024-10-23 02:30:00|69067.2|69052.2|69066.1|69051.1|69069.6|69054.6|69064.2|69047.3|262
1729650900000|2024-10-23 02:35:00|69065.8|69050.8|69061.6|69041.6|69066.1|69050.8|69055.8|69038.2|235
1729651200000|2024-10-23 02:40:00|69061.5|69041.5|69035.7|69015.7|69064|69044|69034.6|69014.6|251
1729651500000|2024-10-23 02:45:00|69035.5|69015.5|69037.7|69017.7|69041.4|69022.5|69032.6|69014.1|233
1729651800000|2024-10-23 02:50:00|69037.8|69017.8|69035.9|69020.9|69037.9|69021.1|69029.5|69011.7|224
1729652100000|2024-10-23 02:55:00|69035.6|69020.6|69030.8|69015.8|69036.6|69021.6|69026.8|69011.8|243
1729652400000|2024-10-23 03:00:00|69031|69016|69028.8|69013.8|69033.7|69018.7|69027.5|69012.4|206
1729652700000|2024-10-23 03:05:00|69028.9|69013.9|69033.9|69018.9|69039|69019.8|69027.4|69009.9|169
1729653000000|2024-10-23 03:10:00|69034|69019|69045|69030|69045|69030|69033.4|69018.4|146
1729653300000|2024-10-23 03:15:00|69044.8|69029.8|69052.3|69037.3|69052.3|69037.3|69043.9|69028.9|116
1729653600000|2024-10-23 03:20:00|69052.4|69037.4|69052.7|69037.7|69055.2|69040.2|69049.5|69034.5|164
1729653900000|2024-10-23 03:25:00|69053.1|69038.1|69057.4|69042.4|69059.6|69044.6|69052.6|69037.6|155
1729654200000|2024-10-23 03:30:00|69057.3|69042.3|69064.1|69049.1|69068.9|69053.9|69057.2|69042.2|186
1729654500000|2024-10-23 03:35:00|69064.2|69049.2|69056.3|69041.3|69064.2|69049.2|69055.4|69040.4|157
1729654800000|2024-10-23 03:40:00|69056.5|69041.5|69055.9|69040.9|69056.7|69041.7|69050.4|69035.4|134
1729655100000|2024-10-23 03:45:00|69056.1|69041.1|69051.4|69036.4|69057.1|69042.1|69051.4|69036.4|178
1729655400000|2024-10-23 03:50:00|69051.3|69036.3|69046|69031|69052|69037|69045.7|69029.8|169
1729655700000|2024-10-23 03:55:00|69045.7|69030.7|69045.8|69030.8|69046.5|69031.5|69045.3|69030.3|153
1729656000000|2024-10-23 04:00:00|69045.6|69030.6|69052.4|69037.4|69056.5|69041.5|69043.8|69026.4|245
1729656300000|2024-10-23 04:05:00|69052.6|69037.6|69061|69041|69065.3|69047.9|69052.1|69037.1|231
1729656600000|2024-10-23 04:10:00|69061.2|69041.2|69061.2|69041.2|69062.2|69042.2|69056.1|69036.1|131
1729656900000|2024-10-23 04:15:00|69061.4|69041.4|69057.9|69037.9|69064.1|69044.1|69057.5|69037.5|124
1729657200000|2024-10-23 04:20:00|69058|69038|69055.2|69040.2|69062.2|69045|69055.1|69037.7|118
1729657500000|2024-10-23 04:25:00|69055.3|69040.3|69051.5|69036.5|69055.7|69040.7|69050.3|69035.3|158
1729657800000|2024-10-23 04:30:00|69051.3|69036.3|69048.3|69033.3|69052.1|69037.1|69047.9|69032.9|141
1729658100000|2024-10-23 04:35:00|69048.2|69033.2|69049|69034|69049.9|69034.9|69047.8|69032.8|147
1729658400000|2024-10-23 04:40:00|69049.1|69034.1|69045.1|69030.1|69049.2|69034.2|69043.3|69028.3|194
1729658700000|2024-10-23 04:45:00|69044.9|69029.9|69053.5|69038.5|69055.2|69040.2|69042.3|69027.3|194
1729659000000|2024-10-23 04:50:00|69053.6|69038.6|69055.3|69040.3|69056.2|69041.2|69049.4|69034.4|212
1729659300000|2024-10-23 04:55:00|69055.4|69040.4|69045.9|69030.9|69055.4|69040.4|69042.7|69027.7|190
1729659600000|2024-10-23 05:00:00|69045.8|69030.8|69042|69027|69046.1|69031.1|69039.8|69024.8|232
1729659900000|2024-10-23 05:05:00|69042.1|69027.1|69037.8|69022.8|69045.5|69030.5|69035.1|69020.1|278
1729660200000|2024-10-23 05:10:00|69038|69023|69031.1|69016.1|69038|69023|69027.3|69012.3|237
1729660500000|2024-10-23 05:15:00|69031.2|69016.2|69031.6|69016.6|69032.8|69017.8|69026.2|69011.2|191
1729660800000|2024-10-23 05:20:00|69031.8|69016.8|69027.4|69012.4|69034.9|69019.9|69021.7|69006.7|197
1729661100000|2024-10-23 05:25:00|69027.5|69012.5|69028.8|69013.8|69032|69017|69026.9|69011.9|182
1729661400000|2024-10-23 05:30:00|69028.7|69013.7|69031.1|69016.1|69032.1|69017.1|69021.2|69006.2|210
1729661700000|2024-10-23 05:35:00|69030.8|69015.8|69032|69017|69034.1|69019.1|69024.1|69009.1|190
1729662000000|2024-10-23 05:40:00|69032.1|69017.1|69037.7|69022.7|69041|69026|69031.8|69016.8|209
1729662300000|2024-10-23 05:45:00|69038|69023|69038|69023|69040.7|69025.7|69035|69020|207
1729662600000|2024-10-23 05:50:00|69038.1|69023.1|69034.3|69019.3|69039.4|69024.4|69027.6|69012.6|285
1729662900000|2024-10-23 05:55:00|69034.5|69019.5|69017.9|69002.9|69035.5|69020.5|69017.9|69002.9|260
1729663200000|2024-10-23 06:00:00|69019.1|69004.1|69038.7|69023.7|69045.2|69029.1|69019.1|69004.1|414
1729663500000|2024-10-23 06:05:00|69038.9|69023.9|69042.3|69027.3|69047.7|69032.7|69031.8|69016.8|353
1729663800000|2024-10-23 06:10:00|69042.9|69027.9|69050.6|69035.6|69053.6|69038.6|69039.8|69024.8|255
1729664100000|2024-10-23 06:15:00|69050.4|69035.4|69054.5|69039.5|69061|69042.7|69039|69024|297
1729664400000|2024-10-23 06:20:00|69054.8|69039.8|69077.1|69062.1|69077.2|69062.2|69050.7|69035.7|381
1729664700000|2024-10-23 06:25:00|69076.9|69061.9|69081.8|69066.8|69090.9|69075.9|69076.9|69061.9|382
1729665000000|2024-10-23 06:30:00|69081.7|69066.7|69087.1|69072.1|69092.4|69077.4|69080.4|69065.4|352
1729665300000|2024-10-23 06:35:00|69086.9|69071.9|69104.3|69089.3|69105.9|69090.9|69084.1|69069.1|342
1729665600000|2024-10-23 06:40:00|69103.5|69088.5|69095.1|69080.1|69104.4|69089.4|69087.1|69072.1|351
1729665900000|2024-10-23 06:45:00|69094.8|69079.8|69101.5|69086.5|69108.3|69093.3|69094.7|69079.7|341
1729666200000|2024-10-23 06:50:00|69101.4|69086.4|69097.2|69082.2|69102.6|69087.6|69090.3|69075.3|310
1729666500000|2024-10-23 06:55:00|69097.5|69082.5|69113.6|69098.6|69113.9|69098.9|69097.5|69082.5|358
1729666800000|2024-10-23 07:00:00|69115.8|69100.8|69149.3|69134.3|69163.6|69148.6|69115.8|69100.8|626
1729667100000|2024-10-23 07:05:00|69149.2|69134.2|69138.5|69123.5|69153.7|69138.7|69131.8|69116.8|533
1729667400000|2024-10-23 07:10:00|69138.6|69123.6|69149.8|69134.8|69152.6|69137.6|69137.1|69122.1|423
1729667700000|2024-10-23 07:15:00|69150.2|69135.2|69169.9|69154.9|69170.5|69155.5|69148.4|69133.4|338
1729668000000|2024-10-23 07:20:00|69170|69155|69159.5|69144.5|69176.7|69161.7|69150.7|69135.7|386
1729668300000|2024-10-23 07:25:00|69159.2|69144.2|69161|69146|69176.2|69161.2|69153.8|69138.8|382
1729668600000|2024-10-23 07:30:00|69161.1|69146.1|69178.6|69163.6|69188.2|69173.2|69159.7|69144.7|439
1729668900000|2024-10-23 07:35:00|69178.4|69163.4|69169.5|69154.5|69188.9|69173.9|69166.3|69151.3|410
1729669200000|2024-10-23 07:40:00|69169.1|69154.1|69174.4|69159.4|69189.1|69174.1|69169|69154|387
1729669500000|2024-10-23 07:45:00|69174.2|69159.2|69160.5|69145.5|69182.1|69167.1|69158.3|69143.3|410
1729669800000|2024-10-23 07:50:00|69160.6|69145.6|69175.5|69160.5|69175.7|69160.7|69154.2|69139.2|475
1729670100000|2024-10-23 07:55:00|69175.2|69160.2|69191.9|69176.9|69193.1|69178.1|69172|69157|473
1729670400000|2024-10-23 08:00:00|69192|69177|69190.9|69175.9|69195.9|69180.9|69175.1|69160.1|451
1729670700000|2024-10-23 08:05:00|69190|69175|69187|69172|69196.7|69181.7|69178.5|69163.5|334
1729671000000|2024-10-23 08:10:00|69186.9|69171.9|69200.9|69185.9|69204.2|69189.2|69186.9|69171.9|308
1729671300000|2024-10-23 08:15:00|69201|69186|69197.8|69182.8|69205.6|69190.6|69191.5|69176.5|399
1729671600000|2024-10-23 08:20:00|69199.9|69184.9|69184.3|69169.3|69204.2|69189.2|69183.5|69168.5|380
1729671900000|2024-10-23 08:25:00|69184.1|69169.1|69191.2|69176.2|69192.1|69177.1|69181.1|69166.1|323
1729672200000|2024-10-23 08:30:00|69191.3|69176.3|69176|69161|69198.3|69183.3|69176|69161|393
1729672500000|2024-10-23 08:35:00|69175.9|69160.9|69153.5|69138.5|69180.5|69165.5|69153.1|69138.1|332
1729672800000|2024-10-23 08:40:00|69153.4|69138.4|69155.7|69140.7|69161|69146|69150.8|69135.8|360
1729673100000|2024-10-23 08:45:00|69155.5|69140.5|69141.3|69126.3|69155.7|69140.7|69140.1|69125.1|271
1729673400000|2024-10-23 08:50:00|69141.1|69126.1|69143.8|69128.8|69144.5|69129.5|69122.9|69107.9|384
1729673700000|2024-10-23 08:55:00|69144.5|69129.5|69144.5|69129.5|69144.8|69129.8|69131.3|69116.3|414
1729674000000|2024-10-23 09:00:00|69144.7|69129.7|69156.1|69141.1|69158.5|69143.5|69138.4|69123.4|361
1729674300000|2024-10-23 09:05:00|69155.9|69140.9|69155.6|69140.6|69159.9|69144.9|69152.8|69137.8|263
1729674600000|2024-10-23 09:10:00|69155.7|69140.7|69171.3|69156.3|69171.3|69156.3|69153|69138|298
1729674900000|2024-10-23 09:15:00|69171.2|69156.2|69172.8|69157.8|69172.8|69157.8|69157.2|69142.2|411
1729675200000|2024-10-23 09:20:00|69172.6|69157.6|69177.4|69162.4|69177.4|69162.4|69166.8|69151.8|314
1729675500000|2024-10-23 09:25:00|69177.5|69162.5|69173.9|69158.9|69183.4|69168.4|69164.6|69149.6|369
1729675800000|2024-10-23 09:30:00|69174|69159|69170.5|69155.5|69188.6|69173.6|69166.8|69151.8|390
1729676100000|2024-10-23 09:35:00|69170.3|69155.3|69166.8|69151.8|69177.6|69162.6|69157.8|69142.8|324
1729676400000|2024-10-23 09:40:00|69166.7|69151.7|69161.3|69146.3|69173.9|69158.9|69158.1|69143.1|315
1729676700000|2024-10-23 09:45:00|69161.2|69146.2|69172.5|69157.5|69172.7|69157.7|69153.3|69138.3|345
1729677000000|2024-10-23 09:50:00|69172.8|69157.8|69172.7|69157.7|69183.7|69168.7|69170.2|69155.2|360
1729677300000|2024-10-23 09:55:00|69172.9|69157.9|69181.9|69166.9|69185.4|69170.4|69162.5|69147.5|393
1729677600000|2024-10-23 10:00:00|69182.2|69167.2|69185.7|69170.7|69190.1|69175.1|69181.3|69166.3|320
1729677900000|2024-10-23 10:05:00|69186|69171|69179.5|69164.5|69187.6|69172.6|69176.2|69161.2|312
1729678200000|2024-10-23 10:10:00|69179.6|69164.6|69177.4|69162.4|69182.3|69167.3|69175|69160|339
1729678500000|2024-10-23 10:15:00|69177.3|69162.3|69186|69171|69188.7|69173.7|69176.7|69161.7|338
1729678800000|2024-10-23 10:20:00|69185.9|69170.9|69188.2|69173.2|69189.8|69174.8|69184.3|69169.3|305
1729679100000|2024-10-23 10:25:00|69188.4|69173.4|69189|69174|69195.5|69180.5|69183.8|69168.8|337
1729679400000|2024-10-23 10:30:00|69189.1|69174.1|69195.1|69180.1|69195.5|69180.5|69183.3|69168.3|275
1729679700000|2024-10-23 10:35:00|69195.3|69180.3|69194.2|69179.2|69195.5|69180.5|69190.1|69175.1|211
1729680000000|2024-10-23 10:40:00|69194.4|69179.4|69203.9|69188.9|69207|69192|69192.8|69177.8|330
1729680300000|2024-10-23 10:45:00|69204|69189|69202.1|69187.1|69204.9|69189.9|69185.1|69170.1|319
1729680600000|2024-10-23 10:50:00|69202.4|69187.4|69203|69188|69209.4|69194.4|69199.2|69184.2|358
1729680900000|2024-10-23 10:55:00|69202.9|69187.9|69209.4|69194.4|69209.5|69194.5|69196.5|69181.5|293
1729681200000|2024-10-23 11:00:00|69209.2|69194.2|69205.1|69190.1|69211.2|69196.2|69199.6|69184.6|318
1729681500000|2024-10-23 11:05:00|69204.6|69189.6|69208.8|69193.8|69209.5|69194.5|69203.3|69188.3|285
1729681800000|2024-10-23 11:10:00|69208.9|69193.9|69208.3|69193.3|69211.9|69196.9|69204.5|69189.5|252
1729682100000|2024-10-23 11:15:00|69208.6|69193.6|69199.1|69184.1|69209.5|69194.5|69193.6|69178.6|278
1729682400000|2024-10-23 11:20:00|69198.9|69183.9|69197.1|69182.1|69202.8|69187.8|69194.7|69179.7|281
1729682700000|2024-10-23 11:25:00|69197.4|69182.4|69206.9|69191.9|69211.9|69196.9|69197.3|69182.3|296
1729683000000|2024-10-23 11:30:00|69207.1|69192.1|69206.8|69191.8|69210.2|69195.2|69204.3|69189.3|275
1729683300000|2024-10-23 11:35:00|69206.9|69191.9|69215.8|69200.8|69219.1|69204.1|69206.3|69191.3|241
1729683600000|2024-10-23 11:40:00|69215.9|69200.9|69255.7|69240.7|69265.1|69250.1|69215.6|69200.6|468
1729683900000|2024-10-23 11:45:00|69255.5|69240.5|69266|69251|69267.2|69252.2|69248.3|69233.3|410
1729684200000|2024-10-23 11:50:00|69266.2|69251.2|69271.5|69256.5|69277.8|69262.8|69252.7|69237.7|486
1729684500000|2024-10-23 11:55:00|69271.2|69256.2|69300.9|69285.9|69302.2|69287.2|69269.3|69254.3|583
1729684800000|2024-10-23 12:00:00|69300.5|69285.5|69288.5|69273.5|69301|69286|69285.3|69270.3|585
1729685100000|2024-10-23 12:05:00|69288.4|69273.4|69277.8|69262.8|69288.4|69273.4|69263|69248|644
1729685400000|2024-10-23 12:10:00|69277.7|69262.7|69291|69276|69295.4|69280.4|69271.8|69256.8|468
1729685700000|2024-10-23 12:15:00|69290.5|69275.5|69279.2|69264.2|69295.1|69280.1|69279.1|69264.1|441
1729686000000|2024-10-23 12:20:00|69276.7|69261.7|69295.7|69280.7|69299.1|69284.1|69269.6|69254.6|555
1729686300000|2024-10-23 12:25:00|69296|69281|69299.2|69284.2|69314.9|69299.9|69286.5|69271.5|481
1729686600000|2024-10-23 12:30:00|69299.4|69284.4|69251.3|69236.3|69301.3|69286.3|69250.5|69235.5|546
1729686900000|2024-10-23 12:35:00|69252.6|69237.6|69263|69248|69272.1|69257.1|69252.6|69237.6|375
1729687200000|2024-10-23 12:40:00|69263.1|69248.1|69258.9|69243.9|69268.4|69253.4|69257.5|69242.5|326
1729687500000|2024-10-23 12:45:00|69259|69244|69248.1|69233.1|69259.6|69244.6|69227|69212|433
1729687800000|2024-10-23 12:50:00|69248|69233|69233.4|69218.4|69248.7|69233.7|69230|69215|423
1729688100000|2024-10-23 12:55:00|69233.3|69218.3|69234.2|69219.2|69238|69223|69231.1|69216.1|424
1729688400000|2024-10-23 13:00:00|69233.9|69218.9|69232.6|69217.6|69237.5|69222.5|69228.4|69213.4|465
1729688700000|2024-10-23 13:05:00|69232.7|69217.7|69257.6|69242.6|69260.4|69245.4|69232.7|69217.7|424
1729689000000|2024-10-23 13:10:00|69257.8|69242.8|69250.9|69235.9|69265.2|69250.2|69250.4|69235.4|410
1729689300000|2024-10-23 13:15:00|69250.8|69235.8|69240.9|69225.9|69251.4|69236.4|69236.8|69221.8|427
1729689600000|2024-10-23 13:20:00|69240.8|69225.8|69217.1|69202.1|69244|69229|69216|69201|437
1729689900000|2024-10-23 13:25:00|69217.5|69202.5|69205|69190|69226.8|69211.8|69201.8|69186.8|453
1729690200000|2024-10-23 13:30:00|69205.7|69190.7|69202.8|69187.8|69213.9|69198.9|69201.5|69186.5|417
1729690500000|2024-10-23 13:35:00|69203|69188|69202.2|69187.2|69205.5|69190.5|69192.8|69177.8|507
1729690800000|2024-10-23 13:40:00|69202.1|69187.1|69192.1|69177.1|69204.5|69189.5|69188.1|69173.1|282
1729691100000|2024-10-23 13:45:00|69191.6|69176.6|69197.2|69182.2|69201.7|69186.7|69179.5|69164.5|512
1729691400000|2024-10-23 13:50:00|69197|69182|69203|69188|69209.8|69194.8|69191|69176|544
1729691700000|2024-10-23 13:55:00|69203.1|69188.1|69234.5|69210.1|69244.7|69229.7|69201.3|69186.3|571
1729692000000|2024-10-23 14:00:00|69238.2|69209.3|69210.5|69195.5|69239.7|69224.7|69208|69193|574
1729692300000|2024-10-23 14:05:00|69210.6|69195.6|69211|69196|69223.6|69208.6|69193.6|69178.6|534
1729692600000|2024-10-23 14:10:00|69211.9|69196.9|69221|69206|69222.6|69207.6|69201.9|69186.9|434
1729692900000|2024-10-23 14:15:00|69222|69207|69219.2|69204.2|69222|69207|69205.2|69190.2|494
1729693200000|2024-10-23 14:20:00|69219.3|69204.3|69192.7|69177.7|69221.3|69206.3|69188.9|69173.9|518
1729693500000|2024-10-23 14:25:00|69192.9|69177.9|69203|69188|69223.9|69208.9|69190.1|69175.1|540
1729693800000|2024-10-23 14:30:00|69202.8|69187.8|69244.7|69229.7|69245|69230|69193.7|69178.7|551
1729694100000|2024-10-23 14:35:00|69244.5|69229.5|69246.9|69231.9|69254.3|69239.3|69240.3|69225.3|419
1729694400000|2024-10-23 14:40:00|69246.4|69231.4|69241.3|69226.3|69253.8|69238.8|69237.5|69222.5|438
1729694700000|2024-10-23 14:45:00|69241.4|69226.4|69261.2|69246.2|69262|69247|69238.4|69223.4|488
1729695000000|2024-10-23 14:50:00|69262.8|69247.8|69232.6|69217.6|69263.1|69248.1|69229.9|69214.9|514
1729695300000|2024-10-23 14:55:00|69232.7|69217.7|69236|69221|69249.3|69234.3|69231.3|69215.7|585
1729695600000|2024-10-23 15:00:00|69235.8|69220.8|69213.1|69198.1|69239.2|69224.2|69211.4|69196.4|553
1729695900000|2024-10-23 15:05:00|69213.2|69198.2|69185.4|69170.4|69214|69199|69185.4|69170.4|487
1729696200000|2024-10-23 15:10:00|69185.6|69170.6|69166.4|69151.4|69186.3|69171.3|69161.5|69145.4|570
1729696500000|2024-10-23 15:15:00|69168.8|69153.8|69180.1|69165.1|69180.3|69165.3|69165.3|69150.3|403
1729696800000|2024-10-23 15:20:00|69179.9|69164.9|69191.9|69176.9|69192.3|69177.3|69179.5|69164.5|438
1729697100000|2024-10-23 15:25:00|69192.2|69177.2|69195.7|69180.7|69196.1|69181.1|69188.9|69173.9|366
1729697400000|2024-10-23 15:30:00|69195.9|69180.9|69193.4|69178.4|69197.6|69182.6|69183.8|69168.8|357
1729697700000|2024-10-23 15:35:00|69193.6|69178.6|69189.3|69174.3|69194.2|69179.2|69186.9|69171.9|354
1729698000000|2024-10-23 15:40:00|69189.2|69174.2|69188.3|69173.3|69199|69184|69187.3|69172.3|423
1729698300000|2024-10-23 15:45:00|69188.4|69173.4|69208.4|69193.4|69210.8|69195.8|69188.4|69173.4|468
1729698600000|2024-10-23 15:50:00|69208.5|69193.5|69206.9|69191.9|69216.5|69201.5|69205.4|69190.4|431
1729698900000|2024-10-23 15:55:00|69206.8|69191.8|69210.8|69195.8|69211.1|69196.1|69197.3|69182.3|421
1729699200000|2024-10-23 16:00:00|69210.6|69195.6|69218.1|69203.1|69224.4|69209.4|69208.8|69193.8|395
1729699500000|2024-10-23 16:05:00|69218.2|69203.2|69234.6|69219.6|69237.8|69222.8|69217.5|69202.5|312
1729699800000|2024-10-23 16:10:00|69234.5|69219.5|69236.9|69221.9|69242.1|69227.1|69230.8|69215.8|315
1729700100000|2024-10-23 16:15:00|69237.2|69222.2|69237.5|69222.5|69242.8|69227.8|69226.8|69211.8|281
1729700400000|2024-10-23 16:20:00|69238.9|69223.9|69249.6|69234.6|69257.2|69242.2|69238.9|69223.9|422
1729700700000|2024-10-23 16:25:00|69249.3|69234.3|69256.7|69241.7|69258.2|69243.2|69243.9|69228.9|306
1729701000000|2024-10-23 16:30:00|69256.6|69241.6|69247.3|69232.3|69263.2|69248.2|69245.5|69230.5|284
1729701300000|2024-10-23 16:35:00|69247.1|69232.1|69234.2|69219.2|69249|69234|69222.4|69207.4|362
1729701600000|2024-10-23 16:40:00|69234.3|69219.3|69231.1|69216.1|69246.9|69231.9|69229.9|69214.9|313
1729701900000|2024-10-23 16:45:00|69231.2|69216.2|69233.2|69218.2|69242.4|69227.4|69228.5|69213.5|309
1729702200000|2024-10-23 16:50:00|69233.1|69218.1|69243.1|69228.1|69250.3|69235.3|69233.1|69218.1|317
1729702500000|2024-10-23 16:55:00|69243|69228|69247.3|69232.3|69247.6|69232.6|69236.6|69221.6|348
1729702800000|2024-10-23 17:00:00|69247.5|69232.5|69240.9|69225.9|69253.3|69238.3|69239.2|69224.2|377
1729703100000|2024-10-23 17:05:00|69240.4|69225.4|69253.1|69238.1|69253.1|69238.1|69237.6|69222.6|330
1729703400000|2024-10-23 17:10:00|69253.3|69238.3|69255.9|69240.9|69260.8|69245.8|69247.5|69232.5|334
1729703700000|2024-10-23 17:15:00|69256|69241|69259.5|69244.5|69259.5|69244.5|69252.2|69237.2|297
1729704000000|2024-10-23 17:20:00|69259.7|69244.7|69262.3|69247.3|69266.7|69251.7|69259.4|69244.4|313
1729704300000|2024-10-23 17:25:00|69262.4|69247.4|69262.4|69247.4|69265.5|69250.5|69255.5|69240.5|300
1729704600000|2024-10-23 17:30:00|69262.2|69247.2|69275.1|69260.1|69275.9|69260.9|69259.4|69244.4|275
1729704900000|2024-10-23 17:35:00|69275.3|69260.3|69273.6|69258.6|69275.9|69260.9|69262|69247|314
1729705200000|2024-10-23 17:40:00|69273.5|69258.5|69278.2|69263.2|69279.7|69264.7|69268.8|69253.8|277
1729705500000|2024-10-23 17:45:00|69278.3|69263.3|69275.5|69260.5|69284.6|69269.6|69272.9|69257.9|366
1729705800000|2024-10-23 17:50:00|69275.3|69260.3|69277.7|69262.7|69280.4|69265.4|69268.1|69253.1|364
1729706100000|2024-10-23 17:55:00|69277.8|69262.8|69277.4|69257.4|69278.2|69263.2|69273.1|69255.2|262
1729706400000|2024-10-23 18:00:00|69277.9|69257.9|69270.4|69255.4|69279.6|69260.2|69263|69248|321
1729706700000|2024-10-23 18:05:00|69270.5|69255.5|69251.7|69236.7|69273.4|69258.4|69246.6|69231.6|414
1729707000000|2024-10-23 18:10:00|69251.8|69236.8|69270|69255|69270.8|69255.8|69251.8|69236.8|289
1729707300000|2024-10-23 18:15:00|69270.1|69255.1|69255.5|69240.5|69273.1|69258.1|69254.2|69239.2|327
1729707600000|2024-10-23 18:20:00|69255.3|69240.3|69234.1|69219.1|69255.3|69240.3|69223.6|69208.6|360
1729707900000|2024-10-23 18:25:00|69234|69219|69216.7|69201.7|69237.8|69222.8|69216.6|69201.6|323
1729708200000|2024-10-23 18:30:00|69216.5|69201.5|69227.7|69212.7|69227.8|69212.8|69213.1|69198.1|316
1729708500000|2024-10-23 18:35:00|69227.6|69212.6|69227.8|69212.8|69235.9|69220.9|69224.9|69209.9|334
1729708800000|2024-10-23 18:40:00|69228|69213|69227.8|69212.8|69231.2|69216.2|69224.4|69209.4|374
1729709100000|2024-10-23 18:45:00|69227.9|69212.9|69208.7|69193.7|69228.6|69213.6|69208.3|69193.3|327
1729709400000|2024-10-23 18:50:00|69208.5|69193.5|69194.3|69179.3|69208.5|69193.5|69189.6|69174.6|330
1729709700000|2024-10-23 18:55:00|69194.2|69179.2|69201|69186|69201|69186|69187.4|69172.4|360
1729710000000|2024-10-23 19:00:00|69200.5|69185.5|69203.5|69188.5|69203.6|69188.6|69197.9|69182.9|244
1729710300000|2024-10-23 19:05:00|69203.4|69188.4|69194.2|69179.2|69203.4|69188.4|69194|69179|220
1729710600000|2024-10-23 19:10:00|69194|69179|69187.8|69172.8|69194.5|69179.5|69185.8|69170.8|248
1729710900000|2024-10-23 19:15:00|69188|69173|69182.7|69167.7|69192|69177|69180.1|69165.1|255
1729711200000|2024-10-23 19:20:00|69182.9|69167.9|69172.8|69157.8|69186.5|69171.5|69170.9|69155.9|257
1729711500000|2024-10-23 19:25:00|69173|69158|69192|69177|69192.3|69177.3|69173|69158|299
1729711800000|2024-10-23 19:30:00|69192.2|69177.2|69188.6|69173.6|69192.6|69177.6|69182.7|69167.7|247
1729712100000|2024-10-23 19:35:00|69188.7|69173.7|69191.3|69176.3|69191.6|69176.6|69185.8|69170.8|270
1729712400000|2024-10-23 19:40:00|69191.5|69176.5|69184.5|69169.5|69194.3|69179.3|69184.3|69169.3|270
1729712700000|2024-10-23 19:45:00|69184.4|69169.4|69162.9|69147.9|69184.9|69169.9|69160.2|69145.2|325
1729713000000|2024-10-23 19:50:00|69162.7|69147.7|69161.9|69146.9|69169.8|69154.8|69160.9|69145.9|205
1729713300000|2024-10-23 19:55:00|69162.1|69147.1|69165.2|69150.2|69166.1|69151.1|69160.9|69145.9|276
1729713600000|2024-10-23 20:00:00|69164.8|69149.8|69171.8|69156.8|69172.8|69157.8|69161|69145.2|340
1729713900000|2024-10-23 20:05:00|69171.7|69156.7|69168.3|69153.3|69175|69160|69163.9|69148.9|204
1729714200000|2024-10-23 20:10:00|69168.5|69153.5|69177.5|69162.5|69177.5|69162.5|69168.5|69153.5|169
1729714500000|2024-10-23 20:15:00|69177.8|69162.8|69175.6|69160.6|69178|69163|69171|69156|102
1729714800000|2024-10-23 20:20:00|69175.5|69160.5|69171.6|69156.6|69175.5|69160.5|69171.6|69156.6|70
1729715100000|2024-10-23 20:25:00|69172|69157|69171.5|69156.5|69172|69157|69170.8|69155.8|55
1729715400000|2024-10-23 20:30:00|69171.6|69156.6|69171.4|69156.4|69172.5|69157.5|69171|69156|48
1729715700000|2024-10-23 20:35:00|69171.5|69156.5|69182.2|69167.2|69182.4|69167.4|69170.7|69155.7|107
1729716000000|2024-10-23 20:40:00|69182.3|69167.3|69182.4|69162.4|69184.9|69167.3|69179.5|69159.5|112
1729716300000|2024-10-23 20:45:00|69182.6|69162.6|69184.1|69164.1|69189.8|69169.8|69180.9|69160.9|141
1729716600000|2024-10-23 20:50:00|69184|69164|69176.2|69156.2|69185.4|69165.4|69176.2|69156.2|173
1729716900000|2024-10-23 20:55:00|69176.4|69156.4|69203.4|69151.2|69203.4|69165.4|69174.7|69151.2|230
1729717200000|2024-10-23 21:00:00|69206.6|69149.9|69198.7|69141.9|69217.1|69149.9|69198.7|69127|17
1729717500000|2024-10-23 21:05:00|69198.3|69142.4|69200.1|69137.3|69205.6|69143.6|69197.2|69136.2|51
1729717800000|2024-10-23 21:10:00|69201.2|69137.7|69195|69145.4|69202.5|69145.4|69195|69137.4|98
1729718100000|2024-10-23 21:15:00|69195.3|69145.1|69195.2|69145.4|69198.1|69146.1|69194.7|69143.1|176
1729718400000|2024-10-23 21:20:00|69195.1|69145.3|69198.7|69142.9|69198.8|69147.3|69194.6|69142.6|153
1729718700000|2024-10-23 21:25:00|69198.8|69143|69191|69141.2|69199.5|69145.4|69183.4|69139.7|187
1729719000000|2024-10-23 21:30:00|69192|69141.4|69189.8|69146.6|69192.8|69149.3|69186.6|69140.9|256
1729719300000|2024-10-23 21:35:00|69189.7|69146.5|69186.4|69152|69192.2|69152.1|69186.4|69146.5|225
1729719600000|2024-10-23 21:40:00|69186.5|69152.1|69194.7|69156.8|69197.4|69157.2|69186.4|69148.6|210
1729719900000|2024-10-23 21:45:00|69194.5|69157|69194.1|69157.1|69206.4|69159.6|69192.4|69153.1|207
1729720200000|2024-10-23 21:50:00|69193.1|69157|69193.5|69157.8|69206.8|69161.3|69191.3|69155.2|243
1729720500000|2024-10-23 21:55:00|69193.4|69157.7|69189.4|69159.4|69198.1|69162.9|69184.9|69152.8|175
1729720800000|2024-10-23 22:00:00|69189.3|69159.7|69189.4|69163.1|69191.7|69167|69184.8|69158.7|230
1729721100000|2024-10-23 22:05:00|69192.9|69163|69192.7|69170.4|69195.1|69172.8|69189.8|69163|209
1729721400000|2024-10-23 22:10:00|69192.8|69170.5|69197.7|69177.7|69198|69177.7|69192.6|69170.5|164
1729721700000|2024-10-23 22:15:00|69198.6|69177.3|69196.9|69176.5|69198.8|69178.5|69192.7|69172.1|175
1729722000000|2024-10-23 22:20:00|69196.8|69176.6|69182.6|69162.6|69201.8|69181.1|69182.4|69161.7|155
1729722300000|2024-10-23 22:25:00|69182.7|69162.7|69187|69166.8|69187.8|69167.6|69180.8|69160.6|115
1729722600000|2024-10-23 22:30:00|69186.9|69166.9|69186.8|69166.8|69190.6|69170.6|69186.5|69166.5|120
1729722900000|2024-10-23 22:35:00|69186.9|69166.7|69190.3|69170.3|69190.5|69170.5|69185.1|69165.1|85
1729723200000|2024-10-23 22:40:00|69190.2|69170.2|69193.8|69173.8|69193.8|69173.8|69187.8|69167.8|89
1729723500000|2024-10-23 22:45:00|69193.9|69173.9|69193.3|69173.3|69194.4|69174.4|69193.1|69173.1|46
1729723800000|2024-10-23 22:50:00|69193.4|69173.4|69193.4|69173.4|69194.2|69174.2|69192.5|69172.5|59
1729724100000|2024-10-23 22:55:00|69193.3|69173.3|69188.3|69168.3|69194.6|69174.6|69188.3|69168.3|82
1729724400000|2024-10-23 23:00:00|69188.2|69168.2|69193.1|69173.1|69193.1|69173.1|69181.4|69161.4|130
1729724700000|2024-10-23 23:05:00|69193|69173|69193.3|69173.3|69194|69174|69191.4|69171.4|70
1729725000000|2024-10-23 23:10:00|69193.2|69173.2|69187.8|69167.8|69193.6|69173.6|69187.5|69167.5|86
1729725300000|2024-10-23 23:15:00|69187.9|69167.9|69183.6|69163.6|69188|69168|69182.8|69162.8|57
1729725600000|2024-10-23 23:20:00|69183.7|69163.7|69179.8|69159.8|69184.1|69164.1|69179.6|69159.6|73
1729725900000|2024-10-23 23:25:00|69179.9|69159.9|69180.2|69160.2|69181.3|69161.3|69177.9|69157.9|73
1729726200000|2024-10-23 23:30:00|69180.3|69160.3|69179.8|69159.8|69180.4|69160.4|69178.4|69158.4|78
1729726500000|2024-10-23 23:35:00|69179.7|69159.7|69175.7|69155.7|69179.9|69159.9|69172|69152|69
1729726800000|2024-10-23 23:40:00|69176|69156|69189.7|69169.7|69190.1|69170.1|69176|69156|107
1729727100000|2024-10-23 23:45:00|69189.8|69169.8|69194.7|69174.7|69198.6|69178.6|69189.6|69169.6|131
1729727400000|2024-10-23 23:50:00|69194.6|69174.6|69200.1|69180.1|69200.1|69180.1|69192.4|69172.4|123
1729727700000|2024-10-23 23:55:00|69200.2|69180.2|69199.2|69179.2|69205.8|69185.8|69199.2|69179.2|160
1729728000000|2024-10-24 00:00:00|69199|69179|69193.6|69173.6|69202.9|69182.9|69190.7|69170.7|301
1729728300000|2024-10-24 00:05:00|69194|69174|69194.8|69174.8|69196.6|69176.6|69186.5|69166.5|283
1729728600000|2024-10-24 00:10:00|69194.6|69174.6|69196.9|69176.9|69198.2|69178.2|69190.7|69170.7|221
1729728900000|2024-10-24 00:15:00|69197|69177|69197|69177|69204|69184|69196.6|69176.6|263
1729729200000|2024-10-24 00:20:00|69196.7|69176.7|69188.5|69168.5|69197.1|69177.1|69184.7|69164.7|207
1729729500000|2024-10-24 00:25:00|69188.6|69168.6|69183.6|69163.6|69189.6|69169.6|69180.2|69160.2|220
1729729800000|2024-10-24 00:30:00|69183.3|69163.3|69171.2|69151.2|69187|69167|69169.6|69150.5|149
1729730100000|2024-10-24 00:35:00|69170.6|69150.6|69171.8|69151.8|69173.1|69153.1|69170.4|69150.4|156
1729730400000|2024-10-24 00:40:00|69171.2|69151.2|69172.3|69152.3|69175.6|69155.6|69171|69151|140
1729730700000|2024-10-24 00:45:00|69172.1|69152.1|69156.8|69136.8|69172.6|69152.6|69156.6|69136.6|172
1729731000000|2024-10-24 00:50:00|69156.7|69136.7|69147.3|69127.3|69158.7|69138.7|69140.4|69120.4|266
1729731300000|2024-10-24 00:55:00|69147.5|69127.5|69144.3|69129.3|69153.6|69133.6|69140.4|69120.4|299
1729731600000|2024-10-24 01:00:00|69143.7|69128.7|69158|69143|69162.5|69144.3|69141|69125.2|274
1729731900000|2024-10-24 01:05:00|69157.8|69142.8|69166.5|69151.5|69171.5|69156.5|69154.4|69139.4|203
1729732200000|2024-10-24 01:10:00|69166.7|69151.7|69169.3|69149.3|69169.3|69152.5|69163.2|69148.2|196
1729732500000|2024-10-24 01:15:00|69169.1|69149.1|69178.7|69158.7|69180.8|69164|69165.8|69145.8|224
1729732800000|2024-10-24 01:20:00|69180.8|69160.8|69186.9|69166.9|69188.7|69168.7|69180.8|69160.8|184
1729733100000|2024-10-24 01:25:00|69187.1|69167.1|69183.6|69163.6|69189.1|69169.1|69182.1|69162.1|179
1729733400000|2024-10-24 01:30:00|69183.7|69163.7|69173.5|69158.5|69184.7|69164.7|69173.5|69154|263
1729733700000|2024-10-24 01:35:00|69173.7|69158.7|69180.3|69160.3|69180.3|69163.8|69173.6|69153.6|258
1729734000000|2024-10-24 01:40:00|69180.5|69160.5|69182|69167|69184.9|69168.7|69178.6|69158.7|251
1729734300000|2024-10-24 01:45:00|69182.1|69167.1|69184.8|69164.8|69185.2|69167.5|69181.1|69163.4|230
1729734600000|2024-10-24 01:50:00|69184.6|69164.6|69174.4|69159.4|69185.1|69167.1|69170.2|69155.2|238
1729734900000|2024-10-24 01:55:00|69174.9|69159.9|69180.4|69165.4|69183.2|69167.6|69174.3|69159.3|275
1729735200000|2024-10-24 02:00:00|69180.8|69165.8|69190.9|69175.9|69191.5|69176.5|69180.4|69165.4|238
1729735500000|2024-10-24 02:05:00|69191.3|69176.3|69188.8|69173.8|69192.3|69177.3|69187.4|69172.4|223
1729735800000|2024-10-24 02:10:00|69188.9|69173.9|69179.2|69164.2|69190.1|69175.1|69178.9|69163.9|208
1729736100000|2024-10-24 02:15:00|69178.9|69163.9|69174.7|69159.7|69180.2|69165.2|69171.5|69156.5|209
1729736400000|2024-10-24 02:20:00|69173.7|69158.7|69160.2|69140.2|69173.7|69158.7|69159.8|69139.8|188
1729736700000|2024-10-24 02:25:00|69159.8|69139.8|69155|69135|69162|69142|69150.1|69130.1|170
1729737000000|2024-10-24 02:30:00|69155.1|69135.1|69160.9|69145.9|69161.6|69145.9|69155.1|69135.1|155
1729737300000|2024-10-24 02:35:00|69161.1|69146.1|69164.7|69149.7|69168.5|69153.5|69160.8|69145.8|158
1729737600000|2024-10-24 02:40:00|69164.4|69149.4|69154.3|69139.3|69165.9|69150.9|69152.5|69137.5|167
1729737900000|2024-10-24 02:45:00|69154.2|69139.2|69149.4|69129.4|69154.8|69139.8|69146.3|69128.6|159
1729738200000|2024-10-24 02:50:00|69149.6|69129.6|69155.2|69135.2|69155.2|69135.2|69145.9|69125.9|180
1729738500000|2024-10-24 02:55:00|69155.3|69135.3|69154.1|69134.1|69158.8|69138.8|69151.8|69131.8|169
1729738800000|2024-10-24 03:00:00|69154.2|69134.2|69145.8|69130.8|69155.8|69138.4|69145.2|69130.2|107
1729739100000|2024-10-24 03:05:00|69145.6|69130.6|69150|69130|69150|69133.9|69144.6|69128.5|130
1729739400000|2024-10-24 03:10:00|69150.3|69130.3|69151.1|69131.1|69151.7|69134.3|69148.2|69128.4|114
1729739700000|2024-10-24 03:15:00|69151.6|69131.6|69142.8|69127.8|69151.6|69134.1|69142.4|69127.4|102
1729740000000|2024-10-24 03:20:00|69142.6|69127.6|69149.1|69134.1|69149.1|69134.1|69142.6|69125.3|78
1729740300000|2024-10-24 03:25:00|69149|69134|69148.7|69133.7|69151.9|69136|69145.4|69130.4|107
1729740600000|2024-10-24 03:30:00|69148.8|69133.8|69152.6|69137.6|69155.2|69140.2|69148.8|69133.8|141
1729740900000|2024-10-24 03:35:00|69152.7|69137.7|69164.8|69149.8|69164.9|69149.9|69150.8|69135.8|128
1729741200000|2024-10-24 03:40:00|69164.7|69149.7|69157.6|69142.6|69166.4|69151.4|69157.6|69141.7|112
1729741500000|2024-10-24 03:45:00|69157.4|69142.4|69155.1|69135.1|69159.6|69144.6|69151.9|69134.9|136
1729741800000|2024-10-24 03:50:00|69155.3|69135.3|69162.9|69142.9|69164.7|69144.7|69153.2|69135.1|130
1729742100000|2024-10-24 03:55:00|69163|69143|69155.9|69140.9|69165.4|69145.6|69155.9|69140.9|150
1729742400000|2024-10-24 04:00:00|69156.2|69141.2|69148.9|69128.9|69156.7|69141.7|69144.3|69124.3|139
1729742700000|2024-10-24 04:05:00|69148.8|69128.8|69149.2|69129.2|69153.8|69133.8|69148.2|69128.2|125
1729743000000|2024-10-24 04:10:00|69149.1|69129.1|69146.2|69126.2|69149.3|69129.3|69146.2|69126.2|77
1729743300000|2024-10-24 04:15:00|69146.6|69126.6|69135.7|69115.7|69146.6|69126.6|69134.6|69114.6|129
1729743600000|2024-10-24 04:20:00|69135.9|69115.9|69129.5|69109.5|69135.9|69115.9|69128.5|69108.5|134
1729743900000|2024-10-24 04:25:00|69130.1|69110.1|69129.6|69109.6|69131.9|69111.9|69127.2|69107.2|113
1729744200000|2024-10-24 04:30:00|69131.5|69111.5|69133.5|69113.5|69138.5|69118.5|69129.5|69109.5|155
1729744500000|2024-10-24 04:35:00|69134|69114|69130.3|69110.3|69134.9|69114.9|69126.8|69106.8|132
1729744800000|2024-10-24 04:40:00|69130.6|69110.6|69129.8|69109.8|69133.6|69113.6|69126|69106|114
1729745100000|2024-10-24 04:45:00|69131.3|69111.3|69121.1|69101.1|69131.3|69111.3|69119.4|69099.4|94
1729745400000|2024-10-24 04:50:00|69121|69101|69121.2|69101.2|69122.8|69102.8|69119.5|69099.5|114
1729745700000|2024-10-24 04:55:00|69120.1|69100.1|69119|69099|69121.2|69101.5|69115.8|69095.9|125
1729746000000|2024-10-24 05:00:00|69118.9|69098.9|69125.2|69110.2|69126.6|69111.6|69116.1|69098.9|186
1729746300000|2024-10-24 05:05:00|69125.5|69110.5|69133.4|69118.4|69136.3|69121.3|69123.4|69108.4|218
1729746600000|2024-10-24 05:10:00|69133|69118|69130.1|69115.1|69133.3|69118.3|69128|69113|199
1729746900000|2024-10-24 05:15:00|69130.3|69115.3|69123.3|69108.3|69131.6|69116.6|69122.8|69107.8|167
1729747200000|2024-10-24 05:20:00|69123.4|69108.4|69123.6|69108.6|69127.1|69112.1|69123|69108|132
1729747500000|2024-10-24 05:25:00|69123.8|69108.8|69131.3|69116.3|69133.8|69118.8|69123|69108|148
1729747800000|2024-10-24 05:30:00|69131|69116|69131.9|69116.9|69133|69118|69128.1|69113.1|170
1729748100000|2024-10-24 05:35:00|69132|69117|69128.4|69113.4|69134.9|69119.9|69128.4|69113.4|175
1729748400000|2024-10-24 05:40:00|69128.6|69113.6|69135.6|69120.6|69138|69123|69128.6|69113.6|168
1729748700000|2024-10-24 05:45:00|69135.7|69120.7|69135|69120|69140.3|69125.3|69134|69119|132
1729749000000|2024-10-24 05:50:00|69135.1|69120.1|69138.5|69123.5|69140.9|69125.9|69132.5|69117.5|161
1729749300000|2024-10-24 05:55:00|69138.4|69123.4|69147.2|69127.2|69149.7|69131.9|69133.7|69118.7|168
1729749600000|2024-10-24 06:00:00|69149.2|69129.2|69144|69129|69159.2|69144.2|69141.6|69126.6|371
1729749900000|2024-10-24 06:05:00|69144.3|69129.3|69139.9|69124.9|69156.3|69141.3|69139.8|69124.8|279
1729750200000|2024-10-24 06:10:00|69139.8|69124.8|69141.2|69126.2|69148.7|69133.7|69133.3|69118.3|260
1729750500000|2024-10-24 06:15:00|69140.9|69125.9|69144.6|69129.6|69151.7|69136.7|69139.1|69124.1|246
1729750800000|2024-10-24 06:20:00|69144.7|69129.7|69146.6|69131.6|69153.6|69138.6|69143.2|69128.2|256
1729751100000|2024-10-24 06:25:00|69146.5|69131.5|69157.8|69142.8|69161.1|69146.1|69146.3|69131.3|314
1729751400000|2024-10-24 06:30:00|69158.4|69143.4|69149.4|69134.4|69160|69145|69145.4|69130.4|410
1729751700000|2024-10-24 06:35:00|69149.5|69134.5|69143.4|69128.4|69154.2|69139.2|69141.2|69126.2|317
1729752000000|2024-10-24 06:40:00|69144.3|69129.3|69152.8|69137.8|69159.6|69144.6|69144.3|69129.3|312
1729752300000|2024-10-24 06:45:00|69152.5|69137.5|69168.6|69153.6|69189.9|69174.9|69152.5|69137.5|464
1729752600000|2024-10-24 06:50:00|69169|69154|69162|69147|69176.6|69161.6|69161.5|69146.5|324
1729752900000|2024-10-24 06:55:00|69162.6|69147.6|69179.6|69164.6|69188.5|69173.5|69162.3|69147.3|482
1729753200000|2024-10-24 07:00:00|69179.5|69164.5|69178.1|69163.1|69200.6|69185.6|69174.6|69159.6|553
1729753500000|2024-10-24 07:05:00|69178|69163|69171.7|69156.7|69178.4|69163.4|69159|69144|472
1729753800000|2024-10-24 07:10:00|69171.8|69156.8|69151.1|69130.9|69176.8|69161.8|69150.7|69130.7|448
1729754100000|2024-10-24 07:15:00|69152.4|69129.7|69220.9|69205.9|69249|69229|69152.4|69129.7|775
1729754400000|2024-10-24 07:20:00|69221.3|69206.3|69239.9|69224.9|69241.2|69226.2|69221.3|69205.4|628
1729754700000|2024-10-24 07:25:00|69239.5|69224.5|69250.6|69226.4|69259.3|69244.3|69239.5|69222.3|519
1729755000000|2024-10-24 07:30:00|69253.7|69217.9|69111.2|69096.2|69253.7|69217.9|69088.1|69072.3|832
1729755300000|2024-10-24 07:35:00|69111.4|69096.4|69114.5|69099.5|69154.3|69139.3|69109.9|69094.9|725
1729755600000|2024-10-24 07:40:00|69114.9|69099.9|69111|69096|69128.2|69113.2|69104.4|69089.4|375
1729755900000|2024-10-24 07:45:00|69094.5|69079.5|69107|69092|69111|69096|69084.3|69069.3|472
1729756200000|2024-10-24 07:50:00|69107.1|69092.1|69120|69105|69138.7|69123.7|69107.1|69092.1|506
1729756500000|2024-10-24 07:55:00|69119.3|69104.3|69108.3|69088.3|69122|69107|69104.9|69088.3|455
1729756800000|2024-10-24 08:00:00|69107.4|69087.4|69076.9|69061.9|69107.4|69087.4|69046.7|69030.8|622
1729757100000|2024-10-24 08:05:00|69077.9|69062.9|69088.8|69073.8|69099.1|69084.1|69070.2|69055.2|559
1729757400000|2024-10-24 08:10:00|69089|69074|69083|69068|69095.2|69080.2|69076.4|69061.4|521
1729757700000|2024-10-24 08:15:00|69083.1|69068.1|69088.4|69073.4|69094.1|69079.1|69072.9|69057.9|439
1729758000000|2024-10-24 08:20:00|69088.6|69073.6|69101.9|69086.9|69107.1|69092.1|69080.5|69065.5|525
1729758300000|2024-10-24 08:25:00|69102|69087|69088.4|69073.4|69112.3|69097.3|69087.7|69072.7|477
1729758600000|2024-10-24 08:30:00|69096.2|69081.2|69095.3|69080.3|69110.2|69095.2|69075.7|69060.7|637
1729758900000|2024-10-24 08:35:00|69095.5|69080.5|69081|69066|69108.7|69093.7|69076.9|69061.9|490
1729759200000|2024-10-24 08:40:00|69081.2|69066.2|69077.3|69062.3|69083.2|69068.2|69069.3|69054.3|400
1729759500000|2024-10-24 08:45:00|69077.5|69062.5|69070.1|69055.1|69085.7|69070.7|69068|69053|386
1729759800000|2024-10-24 08:50:00|69070|69055|69061.7|69041.7|69075.7|69058.8|69040.7|69020.7|489
1729760100000|2024-10-24 08:55:00|69061.6|69041.6|69068.9|69053.9|69075.3|69060.3|69061.2|69041.2|483
1729760400000|2024-10-24 09:00:00|69069.5|69054.5|69070.3|69055.3|69079.6|69064.6|69065.7|69050.7|388
1729760700000|2024-10-24 09:05:00|69069.7|69054.7|69056.1|69041.1|69073.1|69058.1|69054.6|69039.6|349
1729761000000|2024-10-24 09:10:00|69056.2|69041.2|69079.2|69064.2|69079.6|69064.6|69056.1|69041.1|384
1729761300000|2024-10-24 09:15:00|69079.6|69064.6|69098.5|69083.5|69102.4|69087.4|69079.4|69064.4|349
1729761600000|2024-10-24 09:20:00|69098.6|69083.6|69104.6|69089.6|69111.7|69096.7|69098.6|69083.6|341
1729761900000|2024-10-24 09:25:00|69105|69090|69076.7|69061.7|69107.1|69092.1|69075.7|69060.7|345
1729762200000|2024-10-24 09:30:00|69076.8|69061.8|69076|69061|69080.2|69065.2|69065.3|69050.3|356
1729762500000|2024-10-24 09:35:00|69074.7|69059.7|69073.5|69058.5|69085.1|69070.1|69071.9|69056.9|324
1729762800000|2024-10-24 09:40:00|69073.4|69058.4|69102.2|69087.2|69102.7|69087.7|69073.2|69058.2|357
1729763100000|2024-10-24 09:45:00|69102.1|69087.1|69106.3|69091.3|69114.4|69099.4|69100.2|69085.2|287
1729763400000|2024-10-24 09:50:00|69106.5|69091.5|69102.1|69087.1|69114.7|69099.7|69099.5|69084.5|277
1729763700000|2024-10-24 09:55:00|69102.4|69087.4|69105.2|69090.2|69106|69091|69092.7|69077.7|258
1729764000000|2024-10-24 10:00:00|69104.9|69089.9|69099.6|69084.6|69110.4|69095.4|69094.8|69079.8|330
1729764300000|2024-10-24 10:05:00|69099.7|69084.7|69089.5|69074.5|69103.8|69088.8|69087.4|69072.4|318
1729764600000|2024-10-24 10:10:00|69089|69074|69070.1|69055.1|69089.8|69074.8|69067.7|69052.7|310
1729764900000|2024-10-24 10:15:00|69070.3|69055.3|69085.5|69070.5|69085.6|69070.6|69070.3|69055.3|268
1729765200000|2024-10-24 10:20:00|69085.7|69070.7|69090.2|69075.2|69102.9|69087.9|69085.5|69070.5|296
1729765500000|2024-10-24 10:25:00|69090.1|69075.1|69083.3|69068.3|69091.9|69076.9|69077.2|69062.2|277
1729765800000|2024-10-24 10:30:00|69083.5|69068.5|69070.8|69055.8|69085.1|69070.1|69059.2|69044.2|340
1729766100000|2024-10-24 10:35:00|69071.8|69056.8|69072.1|69057.1|69080.7|69065.7|69067.1|69052.1|331
1729766400000|2024-10-24 10:40:00|69072.3|69057.3|69065.8|69050.8|69079.1|69064.1|69063.3|69048.3|314
1729766700000|2024-10-24 10:45:00|69063.9|69048.9|69074.1|69059.1|69076.7|69061.7|69059.4|69044.4|264
1729767000000|2024-10-24 10:50:00|69074|69059|69074.1|69059.1|69080.3|69065.3|69070.8|69055.8|197
1729767300000|2024-10-24 10:55:00|69073.8|69058.8|69092.3|69077.3|69092.8|69077.8|69073.1|69058.1|287
1729767600000|2024-10-24 11:00:00|69092.5|69077.5|69080.2|69065.2|69094.7|69079.7|69078.7|69063.7|299
1729767900000|2024-10-24 11:05:00|69080.3|69065.3|69071.9|69056.9|69085.2|69070.2|69070.7|69055.7|316
1729768200000|2024-10-24 11:10:00|69072.1|69057.1|69074.4|69059.4|69077.3|69062.3|69065.1|69050.1|292
1729768500000|2024-10-24 11:15:00|69076.1|69061.1|69094.2|69079.2|69109.4|69094.4|69076.1|69061.1|400
1729768800000|2024-10-24 11:20:00|69094.3|69079.3|69110.6|69095.6|69111.4|69096.4|69088|69073|296
1729769100000|2024-10-24 11:25:00|69111.4|69096.4|69115.5|69100.5|69119.3|69104.3|69102.2|69087.2|362
1729769400000|2024-10-24 11:30:00|69115.8|69100.8|69105.9|69090.9|69121.6|69106.6|69105.3|69090.3|341
1729769700000|2024-10-24 11:35:00|69105.6|69090.6|69113.8|69098.8|69123.4|69108.4|69103.8|69088.8|325
1729770000000|2024-10-24 11:40:00|69113.7|69098.7|69112|69097|69113.8|69098.8|69102|69087|280
1729770300000|2024-10-24 11:45:00|69111.6|69096.6|69128.7|69113.7|69129.5|69114.5|69108.3|69093.3|319
1729770600000|2024-10-24 11:50:00|69128.5|69113.5|69110.4|69095.4|69128.9|69113.9|69109.5|69094.5|315
1729770900000|2024-10-24 11:55:00|69110.2|69095.2|69110.2|69095.2|69123.2|69108.2|69105.5|69090.5|434
1729771200000|2024-10-24 12:00:00|69110.5|69095.5|69074.5|69059.5|69110.5|69095.5|69073.8|69058.8|479
1729771500000|2024-10-24 12:05:00|69074.9|69059.9|69073.3|69058.3|69085.4|69070.4|69066.1|69051.1|426
1729771800000|2024-10-24 12:10:00|69073.6|69058.6|69073.4|69058.4|69079.6|69064.6|69068.9|69053.9|405
1729772100000|2024-10-24 12:15:00|69072.6|69057.6|69062.7|69047.7|69078.6|69063.6|69057.3|69042.3|425
1729772400000|2024-10-24 12:20:00|69064.6|69049.6|69064.8|69049.8|69069.1|69054.1|69058.2|69043.2|348
1729772700000|2024-10-24 12:25:00|69064.7|69049.7|69070.7|69033.1|69073.3|69053.2|69052|69033.1|378
1729773000000|2024-10-24 12:30:00|69078.8|69034.1|69093.8|69078.8|69157.7|69125.9|69070.5|69034.1|865
1729773300000|2024-10-24 12:35:00|69093.9|69078.9|69100.7|69085.7|69127.4|69112.4|69079.7|69064.7|727
1729773600000|2024-10-24 12:40:00|69101.1|69086.1|69109.8|69094.8|69117.7|69102.7|69092.4|69077.4|633
1729773900000|2024-10-24 12:45:00|69109.9|69094.9|69106.9|69091.9|69121|69106|69089.8|69074.8|607
1729774200000|2024-10-24 12:50:00|69106.8|69091.8|69097.1|69082.1|69107.7|69092.7|69088.4|69073.4|504
1729774500000|2024-10-24 12:55:00|69097.2|69082.2|69100.6|69085.6|69111|69096|69094.4|69079.4|573
1729774800000|2024-10-24 13:00:00|69100.7|69085.7|69091.6|69076.6|69102.1|69087.1|69075.6|69060.6|516
1729775100000|2024-10-24 13:05:00|69091.7|69076.7|69076.5|69061.5|69091.7|69076.7|69072.8|69057.8|482
1729775400000|2024-10-24 13:10:00|69076.2|69061.2|69065.4|69050.4|69089.6|69074.6|69064.5|69049.5|444
1729775700000|2024-10-24 13:15:00|69065.3|69050.3|69065|69050|69079.7|69064.7|69059.4|69044.4|461
1729776000000|2024-10-24 13:20:00|69066.7|69051.7|69059.5|69044.5|69073.1|69058.1|69059.1|69044.1|446
1729776300000|2024-10-24 13:25:00|69059.6|69044.6|69047.5|69032.5|69059.6|69044.6|69043.7|69028.7|450
1729776600000|2024-10-24 13:30:00|69048.7|69033.7|69018.7|69003.7|69049.3|69034.3|69006.5|68991.5|614
1729776900000|2024-10-24 13:35:00|69019|69004|69022.2|69007.2|69036.4|69021.4|69014.5|68999.5|546
1729777200000|2024-10-24 13:40:00|69021.4|69006.4|69074.2|69025.5|69081.1|69066.1|69019.6|69004.6|519
1729777500000|2024-10-24 13:45:00|69099.6|69012.4|69081.3|69066.3|69127|69089.4|69056.8|69012.4|787
1729777800000|2024-10-24 13:50:00|69079.6|69064.6|69086.6|69071.6|69088.1|69073.1|69066.1|69051.1|633
1729778100000|2024-10-24 13:55:00|69086.7|69071.7|69080.7|69060.6|69087.6|69071.7|69068.7|69050.7|507
1729778400000|2024-10-24 14:00:00|69080.3|69060|69051.5|69036.5|69088.9|69068.9|69048.5|69033.5|601
1729778700000|2024-10-24 14:05:00|69051.4|69036.4|69016.3|69001.3|69057.5|69042.5|69016.2|69001.2|613
1729779000000|2024-10-24 14:10:00|69016.5|69001.5|69019.7|69004.7|69042.6|69027.6|69009.1|68994.1|624
1729779300000|2024-10-24 14:15:00|69019.8|69004.8|69058.4|69043.4|69060.1|69045.1|69017.7|69002.7|594
1729779600000|2024-10-24 14:20:00|69058.2|69043.2|69054.8|69039.8|69091.4|69076.4|69053.2|69034|623
1729779900000|2024-10-24 14:25:00|69056.9|69041.9|69073|69058|69073.9|69058.9|69042|69027|569
1729780200000|2024-10-24 14:30:00|69073.2|69058.2|69075.5|69060.5|69076.4|69061.4|69057.1|69037.1|621
1729780500000|2024-10-24 14:35:00|69075.7|69060.7|69074|69059|69083|69068|69070.4|69055.4|449
1729780800000|2024-10-24 14:40:00|69074.1|69059.1|69058|69043|69075.4|69060.4|69054.4|69039.4|474
1729781100000|2024-10-24 14:45:00|69057.8|69042.8|69066.8|69051.8|69067.5|69052.5|69041.4|69026.4|485
1729781400000|2024-10-24 14:50:00|69066.5|69051.5|69061.2|69046.2|69070.2|69055.2|69045.5|69030.5|496
1729781700000|2024-10-24 14:55:00|69061.3|69046.3|69088.4|69073.4|69093.7|69078.7|69061.2|69046.2|677
1729782000000|2024-10-24 15:00:00|69088|69073|69095.3|69080.3|69096|69081|69087.4|69072.4|612
1729782300000|2024-10-24 15:05:00|69095.2|69080.2|69089.5|69074.5|69095.2|69080.2|69080.8|69065.8|418
1729782600000|2024-10-24 15:10:00|69089.7|69074.7|69083.8|69068.8|69091.2|69076.2|69067.4|69052.4|442
1729782900000|2024-10-24 15:15:00|69083.4|69068.4|69072.7|69057.7|69085.5|69070.5|69071.1|69056.1|392
1729783200000|2024-10-24 15:20:00|69072.5|69057.5|69064.7|69049.7|69075.3|69060.3|69062.4|69047.4|492
1729783500000|2024-10-24 15:25:00|69064.6|69049.6|69069.4|69054.4|69073.8|69058.8|69057.6|69042.6|351
1729783800000|2024-10-24 15:30:00|69069.6|69054.6|69094.7|69079.7|69099.3|69084.3|69069.1|69054.1|355
1729784100000|2024-10-24 15:35:00|69094.5|69079.5|69085|69070|69098.3|69083.3|69084.6|69069.6|503
1729784400000|2024-10-24 15:40:00|69085.4|69070.4|69075.7|69060.7|69088.6|69073.6|69075.5|69060.5|411
1729784700000|2024-10-24 15:45:00|69075.6|69060.6|69055.5|69040.5|69075.6|69060.6|69046.2|69031.2|437
1729785000000|2024-10-24 15:50:00|69055.6|69040.6|69056.4|69041.4|69069.3|69054.3|69048|69033|427
1729785300000|2024-10-24 15:55:00|69056.1|69041.1|69045|69030|69056.1|69041.1|69041.3|69026.3|415
1729785600000|2024-10-24 16:00:00|69045.1|69030.1|69056.9|69041.9|69059.7|69044.7|69039.6|69024.6|406
1729785900000|2024-10-24 16:05:00|69057.1|69042.1|69051.3|69036.3|69059.4|69044.4|69043.2|69028.2|409
1729786200000|2024-10-24 16:10:00|69050.9|69035.9|69054.5|69039.5|69059.2|69044.2|69046.4|69031.4|421
1729786500000|2024-10-24 16:15:00|69054.8|69039.8|69046.4|69031.4|69059.1|69044.1|69045.5|69030.5|357
1729786800000|2024-10-24 16:20:00|69046.6|69031.6|69044.6|69029.6|69050.1|69035.1|69040.7|69025.7|320
1729787100000|2024-10-24 16:25:00|69044.8|69029.8|69047.9|69032.9|69048.6|69033.6|69039.7|69024.7|284
1729787400000|2024-10-24 16:30:00|69047.7|69032.7|69029.9|69009.9|69048.6|69033.6|69029.8|69009.8|326
1729787700000|2024-10-24 16:35:00|69029.3|69009.3|69030.9|69015.9|69031.9|69016.9|69021|69006|239
1729788000000|2024-10-24 16:40:00|69030.8|69015.8|69021.4|69006.4|69030.9|69015.9|69021.1|69006.1|265
1729788300000|2024-10-24 16:45:00|69021.3|69006.3|69014.2|68999.2|69024|69009|69014.2|68999.2|207
1729788600000|2024-10-24 16:50:00|69014|68999|69014|68999|69020.8|69005.8|69013.1|68998.1|208
1729788900000|2024-10-24 16:55:00|69014.2|68999.2|69007|68992|69015.9|69000.9|69005.4|68990.4|216
1729789200000|2024-10-24 17:00:00|69007.2|68992.2|69003.1|68988.1|69007.7|68992.7|68993.5|68978.5|278
1729789500000|2024-10-24 17:05:00|69003|68988|68973.4|68958.4|69004.7|68989.7|68972.9|68957.9|321
1729789800000|2024-10-24 17:10:00|68973.9|68958.9|68962.5|68947.5|68977.7|68962.7|68962.2|68947.2|280
1729790100000|2024-10-24 17:15:00|68962.4|68947.4|68965.2|68950.2|68965.5|68950.5|68952.3|68937.3|256
1729790400000|2024-10-24 17:20:00|68965.4|68950.4|68956|68941|68965.6|68950.6|68953.9|68938.9|266
1729790700000|2024-10-24 17:25:00|68956.2|68941.2|68936.7|68921.7|68957.1|68942.1|68928.5|68913.5|285
1729791000000|2024-10-24 17:30:00|68936.6|68921.6|68929.5|68914.5|68943.9|68928.9|68927.9|68912.9|227
1729791300000|2024-10-24 17:35:00|68929.7|68914.7|68927.1|68912.1|68930|68915|68921.4|68906.4|211
1729791600000|2024-10-24 17:40:00|68926.8|68911.8|68925.4|68910.4|68933.7|68918.7|68922.3|68907.3|235
1729791900000|2024-10-24 17:45:00|68925.5|68910.5|68929.6|68914.6|68930.8|68915.8|68920.7|68905.7|206
1729792200000|2024-10-24 17:50:00|68929.8|68914.8|68936.3|68921.3|68937.3|68922.3|68928.4|68913.4|213
1729792500000|2024-10-24 17:55:00|68936.4|68921.4|68942.7|68927.7|68950.2|68935.2|68932.9|68917.9|328
1729792800000|2024-10-24 18:00:00|68942.9|68927.9|68942.6|68927.6|68949.1|68934.1|68942.5|68927.5|280
1729793100000|2024-10-24 18:05:00|68942.5|68927.5|68949.3|68934.3|68951.1|68936.1|68941.2|68926.2|243
1729793400000|2024-10-24 18:10:00|68949.2|68934.2|68944.8|68929.8|68950.9|68935.9|68941.9|68926.9|207
1729793700000|2024-10-24 18:15:00|68945.1|68930.1|68946.9|68931.9|68948.8|68933.8|68940.5|68925.5|242
1729794000000|2024-10-24 18:20:00|68947.1|68932.1|68943.6|68928.6|68950.3|68935.3|68942.5|68927.5|168
1729794300000|2024-10-24 18:25:00|68943.3|68928.3|68957.4|68942.4|68957.4|68942.4|68941.4|68926.4|256
1729794600000|2024-10-24 18:30:00|68957.7|68942.7|68951.2|68936.2|68960.6|68945.6|68947.5|68932.5|244
1729794900000|2024-10-24 18:35:00|68951.1|68936.1|68922.4|68907.4|68951.2|68936.2|68921.4|68906.4|272
1729795200000|2024-10-24 18:40:00|68922.5|68907.5|68918.5|68903.5|68924.5|68909.5|68917.3|68902.3|212
1729795500000|2024-10-24 18:45:00|68918.8|68903.8|68918.6|68903.6|68933.3|68918.3|68918|68903|270
1729795800000|2024-10-24 18:50:00|68918.7|68903.7|68916.5|68901.5|68919.6|68904.6|68908.9|68893.9|209
1729796100000|2024-10-24 18:55:00|68916.8|68901.8|68927.9|68912.9|68928.9|68913.9|68916.5|68901.5|227
1729796400000|2024-10-24 19:00:00|68928.3|68913.3|68937.7|68922.7|68938.8|68923.8|68927.7|68912.7|201
1729796700000|2024-10-24 19:05:00|68937.6|68922.6|68931.1|68916.1|68937.6|68922.6|68923.5|68908.5|172
1729797000000|2024-10-24 19:10:00|68930.2|68915.2|68922|68907|68931.3|68916.3|68911.6|68896.6|281
1729797300000|2024-10-24 19:15:00|68922.2|68907.2|68926.8|68911.8|68932.4|68917.4|68922.2|68907.2|232
1729797600000|2024-10-24 19:20:00|68926.6|68911.6|68927.8|68912.8|68929|68914|68923.4|68908.4|200
1729797900000|2024-10-24 19:25:00|68927.9|68912.9|68921.2|68906.2|68928.3|68913.3|68921|68906|186
1729798200000|2024-10-24 19:30:00|68920.9|68905.9|68901.1|68886.1|68921.6|68906.6|68899.3|68884.3|188
1729798500000|2024-10-24 19:35:00|68900.8|68885.8|68906.9|68891.9|68907.6|68892.6|68899.2|68884.2|145
1729798800000|2024-10-24 19:40:00|68907|68892|68902.9|68887.9|68907.7|68892.7|68895.6|68880.6|150
1729799100000|2024-10-24 19:45:00|68903|68888|68904.3|68889.3|68905.5|68890.5|68900.8|68885.8|127
1729799400000|2024-10-24 19:50:00|68904.9|68889.9|68901.1|68886.1|68905.9|68890.9|68900.4|68885.4|162
1729799700000|2024-10-24 19:55:00|68901.2|68886.2|68889.6|68874.6|68901.6|68886.6|68889.6|68874.6|240
1729800000000|2024-10-24 20:00:00|68889.7|68874.7|68890|68875|68895.6|68880.6|68885.8|68870.8|154
1729800300000|2024-10-24 20:05:00|68889.9|68874.9|68885.7|68870.7|68890.7|68875.7|68885.5|68870.5|145
1729800600000|2024-10-24 20:10:00|68885.8|68870.8|68889|68874|68890.2|68875.2|68883.5|68868.5|117
1729800900000|2024-10-24 20:15:00|68889.6|68874.6|68894.9|68879.9|68894.9|68879.9|68889.6|68874.6|107
1729801200000|2024-10-24 20:20:00|68895|68880|68897.8|68882.8|68900.5|68885.5|68895|68880|89
1729801500000|2024-10-24 20:25:00|68897.9|68882.9|68895.1|68880.1|68899.4|68884.4|68892.3|68877.3|92
1729801800000|2024-10-24 20:30:00|68895.2|68880.2|68894.4|68879.4|68897.3|68882.3|68893.4|68876.7|110
1729802100000|2024-10-24 20:35:00|68894.3|68879.3|68899.4|68879.4|68900.2|68881.9|68892.5|68877.5|152
1729802400000|2024-10-24 20:40:00|68899.3|68879.3|68892|68872|68901.4|68881.4|68891.6|68871.6|148
1729802700000|2024-10-24 20:45:00|68892.1|68872.1|68896.6|68876.6|68897.5|68877.5|68891.6|68871.6|205
1729803000000|2024-10-24 20:50:00|68896.5|68876.5|68902.7|68882.7|68905.6|68883.7|68895.6|68875.1|143
1729803300000|2024-10-24 20:55:00|68902.8|68882.8|68912.1|68884.4|68912.1|68884.4|68900.8|68876.4|216
1729803600000|2024-10-24 21:00:00|68914.6|68881.5|68926|68884.5|68936.6|68884.5|68914.6|68860|20
1729803900000|2024-10-24 21:05:00|68925.8|68882.2|68929.6|68870.4|68934.1|68885|68925.3|68866.3|82
1729804200000|2024-10-24 21:10:00|68930.5|68869.5|68926.6|68869.3|68930.6|68870.3|68926.2|68867.1|161
1729804500000|2024-10-24 21:15:00|68926.2|68869.4|68926.2|68869.3|68927|68869.6|68924.6|68868.4|129
1729804800000|2024-10-24 21:20:00|68925.9|68869.1|68929.7|68874.8|68931.8|68874.8|68924.6|68868.6|106
1729805100000|2024-10-24 21:25:00|68939.1|68875.2|68913|68867.1|68939.1|68884.9|68909.5|68864.1|201
1729805400000|2024-10-24 21:30:00|68912.6|68867.4|68913.6|68870.6|68916.9|68871|68912.2|68867.3|241
1729805700000|2024-10-24 21:35:00|68914.5|68871|68907.2|68877.5|68914.6|68877.5|68905.6|68868.7|245
1729806000000|2024-10-24 21:40:00|68906.8|68877.3|68905|68878.8|68908.6|68879.4|68903.6|68869.6|215
1729806300000|2024-10-24 21:45:00|68904.9|68878.9|68907.1|68872.8|68909.4|68878.9|68903.5|68869.4|222
1729806600000|2024-10-24 21:50:00|68907.2|68872.7|68903.6|68872.6|68910.2|68877.3|68901.8|68870.5|224
1729806900000|2024-10-24 21:55:00|68903.5|68872.5|68900.6|68873.6|68909.3|68876.8|68896.6|68867.1|166
1729807200000|2024-10-24 22:00:00|68900.4|68873.4|68902|68877|68905.9|68882.3|68897.7|68873.4|292
1729807500000|2024-10-24 22:05:00|68901.7|68877.1|68898.3|68878.3|68904.1|68881.2|68896.6|68875.5|398
1729807800000|2024-10-24 22:10:00|68898.2|68878.2|68903.5|68879.1|68904.1|68881.2|68898.2|68876.5|404
1729808100000|2024-10-24 22:15:00|68902.8|68879.2|68904.5|68882.4|68905.6|68884.7|68900.9|68878.2|311
1729808400000|2024-10-24 22:20:00|68904.3|68882.5|68902.8|68882.8|68905|68883.6|68901.8|68881.8|362
1729808700000|2024-10-24 22:25:00|68902.9|68882.9|68905.2|68884.9|68905.3|68885.2|68902.4|68881.6|271
1729809000000|2024-10-24 22:30:00|68905.1|68885.1|68906.7|68886.7|68908|68887.8|68902.5|68882.3|243
1729809300000|2024-10-24 22:35:00|68906.5|68886.5|68908.7|68887.5|68908.7|68888.1|68906.2|68885.7|198
1729809600000|2024-10-24 22:40:00|68908.9|68887.4|68913.9|68893.9|68914.7|68894.5|68907.5|68887.3|241
1729809900000|2024-10-24 22:45:00|68914|68893.8|68913.7|68893.7|68919.8|68899.6|68911.7|68890.1|248
1729810200000|2024-10-24 22:50:00|68915.2|68892.3|68915.6|68892.6|68917.7|68896.3|68913.6|68892.3|249
1729810500000|2024-10-24 22:55:00|68915.7|68894.2|68925.1|68905.1|68926.2|68905.2|68914.1|68894.1|224
1729810800000|2024-10-24 23:00:00|68925|68905|68923.7|68903.7|68930.1|68910.1|68922.8|68902.8|154
1729811100000|2024-10-24 23:05:00|68923.8|68903.8|68930.5|68910.5|68931.6|68911.6|68923.7|68903.8|111
1729811400000|2024-10-24 23:10:00|68930.4|68910.4|68929.9|68909.9|68932.2|68912.2|68929.8|68909.8|102
1729811700000|2024-10-24 23:15:00|68930.4|68910.4|68926.9|68906.9|68931.6|68911.6|68926.9|68906.9|110
1729812000000|2024-10-24 23:20:00|68927.3|68907.3|68929.3|68909.3|68929.5|68909.5|68926.4|68906.4|91
1729812300000|2024-10-24 23:25:00|68928.9|68908.9|68926.6|68906.6|68928.9|68908.9|68924|68904|101
1729812600000|2024-10-24 23:30:00|68926.4|68906.4|68929.6|68909.6|68931|68911|68926.3|68906.3|134
1729812900000|2024-10-24 23:35:00|68928.9|68908.9|68925.1|68905.1|68930.4|68910.4|68925.1|68905.1|95
1729813200000|2024-10-24 23:40:00|68925.3|68905.3|68926.6|68906.6|68929.7|68909.7|68925.2|68905.2|109
1729813500000|2024-10-24 23:45:00|68926.2|68906.2|68925.8|68905.8|68928.9|68908.9|68923|68903|135
1729813800000|2024-10-24 23:50:00|68925.7|68905.7|68928.9|68908.9|68928.9|68908.9|68922.8|68902.8|116
1729814100000|2024-10-24 23:55:00|68927.8|68907.8|68927.3|68907.3|68934.4|68914.4|68927.3|68907.3|93
1729814400000|2024-10-25 00:00:00|68925.7|68905.7|68925.8|68905.8|68928.3|68908.3|68919.7|68899.7|205
1729814700000|2024-10-25 00:05:00|68925.7|68905.7|68937.8|68917.8|68938.7|68918.7|68922.5|68902.5|198
1729815000000|2024-10-25 00:10:00|68937.9|68917.9|68939.1|68919.1|68941.7|68921.7|68933.8|68913.8|213
1729815300000|2024-10-25 00:15:00|68940.5|68920.5|68944.6|68924.6|68948.5|68929.1|68939|68920.5|186
1729815600000|2024-10-25 00:20:00|68944.5|68924.5|68944.6|68924.6|68945.8|68928|68942.3|68922.3|142
1729815900000|2024-10-25 00:25:00|68944.8|68924.8|68939.6|68919.6|68944.9|68925.9|68938.9|68919.3|166
1729816200000|2024-10-25 00:30:00|68939.4|68919.4|68942.9|68922.9|68943.5|68927.2|68931|68913.5|179
1729816500000|2024-10-25 00:35:00|68942.8|68922.8|68940.5|68920.5|68943|68925.5|68935.1|68917.5|201
1729816800000|2024-10-25 00:40:00|68941.1|68921.1|68940.8|68920.8|68941.8|68921.8|68939.3|68919.3|195
1729817100000|2024-10-25 00:45:00|68940.9|68920.9|68947|68927|68947|68927|68940.6|68920.6|232
1729817400000|2024-10-25 00:50:00|68947.1|68927.1|68942.4|68922.4|68952.7|68932.7|68937.3|68917.9|267
1729817700000|2024-10-25 00:55:00|68939.5|68919.5|68941.8|68921.8|68949.6|68929.6|68934.6|68916.6|264
1729818000000|2024-10-25 01:00:00|68940.9|68920.9|68948.7|68928.7|68948.9|68930.7|68938.1|68920.7|204
1729818300000|2024-10-25 01:05:00|68946.2|68931.2|68950.4|68930.4|68951.6|68932.7|68945.9|68927.8|166
1729818600000|2024-10-25 01:10:00|68950.3|68930.3|68933.8|68913.8|68951|68931|68931.6|68913.2|193
1729818900000|2024-10-25 01:15:00|68933.3|68913.3|68930.6|68910.6|68933.7|68913.7|68925.1|68905.8|178
1729819200000|2024-10-25 01:20:00|68930.7|68910.7|68934.1|68919.1|68940.9|68922.8|68929.4|68909.7|200
1729819500000|2024-10-25 01:25:00|68934.3|68919.3|68939.9|68919.9|68940.6|68923.3|68933.2|68916.5|206
1729819800000|2024-10-25 01:30:00|68940.4|68920.4|68938.3|68918.3|68943.1|68923.1|68937.6|68917.6|212
1729820100000|2024-10-25 01:35:00|68938.1|68918.1|68929.5|68909.5|68941.4|68921.4|68929.1|68909.1|184
1729820400000|2024-10-25 01:40:00|68929.3|68909.3|68931.3|68911.3|68932.7|68912.7|68923.8|68903.8|203
1729820700000|2024-10-25 01:45:00|68931.2|68911.2|68927.5|68907.5|68932.8|68912.8|68922.2|68902.2|161
1729821000000|2024-10-25 01:50:00|68927.7|68907.7|68932.6|68912.6|68933.5|68913.5|68921|68901|226
1729821300000|2024-10-25 01:55:00|68932.7|68912.7|68927.3|68912.3|68933.4|68913.4|68926.7|68909.1|223
1729821600000|2024-10-25 02:00:00|68927.5|68912.5|68922.6|68902.6|68933.8|68915.8|68922|68902|179
1729821900000|2024-10-25 02:05:00|68922.2|68902.2|68922.7|68902.7|68929.8|68909.8|68921.9|68901.9|153
1729822200000|2024-10-25 02:10:00|68922.8|68902.8|68908.8|68888.8|68923|68903|68908.2|68888.2|176
1729822500000|2024-10-25 02:15:00|68908.9|68888.9|68907.8|68887.8|68909.9|68889.9|68905.2|68885.2|179
1729822800000|2024-10-25 02:20:00|68907.7|68887.7|68913.9|68893.9|68914.6|68894.6|68907.6|68887.6|168
1729823100000|2024-10-25 02:25:00|68913.8|68893.8|68911.6|68891.6|68915.6|68896.3|68909.8|68890.4|185
1729823400000|2024-10-25 02:30:00|68911.4|68891.4|68918.9|68898.9|68921.3|68904.4|68909.4|68891|240
1729823700000|2024-10-25 02:35:00|68919.1|68899.1|68923.9|68903.9|68926.1|68906.1|68918|68898.6|144
1729824000000|2024-10-25 02:40:00|68924.1|68904.1|68919.5|68899.5|68925.6|68905.6|68918.8|68898.8|114
1729824300000|2024-10-25 02:45:00|68918.8|68898.8|68916.4|68896.4|68919.4|68900.5|68911.1|68893.9|100
1729824600000|2024-10-25 02:50:00|68916.3|68896.3|68908.3|68888.3|68916.3|68896.3|68904.5|68884.5|119
1729824900000|2024-10-25 02:55:00|68908.2|68888.2|68914.5|68894.5|68914.7|68894.7|68904.9|68884.9|148
1729825200000|2024-10-25 03:00:00|68914.6|68894.6|68927.6|68907.6|68928.2|68908.2|68914.6|68894.6|139
1729825500000|2024-10-25 03:05:00|68927.5|68907.5|68932.4|68912.4|68936.8|68920|68927.5|68907.5|139
1729825800000|2024-10-25 03:10:00|68932.2|68912.2|68932|68912|68932.8|68912.8|68929.7|68909.7|130
1729826100000|2024-10-25 03:15:00|68931.8|68911.8|68940.9|68920.9|68941.3|68924.5|68929.6|68911.6|98
1729826400000|2024-10-25 03:20:00|68941|68921|68938.1|68918.1|68941|68921.3|68935.7|68917.4|71
1729826700000|2024-10-25 03:25:00|68937.9|68917.9|68931.7|68911.7|68937.9|68917.9|68930.2|68910.2|48
1729827000000|2024-10-25 03:30:00|68931.5|68911.5|68940.7|68920.7|68940.7|68920.7|68930.5|68911.1|93
1729827300000|2024-10-25 03:35:00|68941.1|68921.1|68944.3|68924.3|68946.4|68926.4|68939.6|68921.1|92
1729827600000|2024-10-25 03:40:00|68944.2|68924.2|68944|68924|68945.2|68927.3|68938.1|68921.2|134
1729827900000|2024-10-25 03:45:00|68944.1|68924.1|68944.9|68924.9|68951|68933.4|68942.4|68924.1|112
1729828200000|2024-10-25 03:50:00|68945|68925|68944.6|68924.6|68948.2|68931|68941.8|68924.2|172
1729828500000|2024-10-25 03:55:00|68942.1|68927.1|68938.6|68923.6|68942.8|68927.4|68938.3|68921.1|132
1729828800000|2024-10-25 04:00:00|68938.7|68923.7|68939.4|68919.4|68943|68924.3|68935.1|68918.1|161
1729829100000|2024-10-25 04:05:00|68939.6|68919.6|68940|68920|68942.3|68925.9|68936.7|68919.2|147
1729829400000|2024-10-25 04:10:00|68939.7|68919.7|68943.9|68923.9|68944.4|68925.1|68932.7|68917.7|180
1729829700000|2024-10-25 04:15:00|68943.5|68923.5|68946.9|68926.9|68946.9|68929.4|68938|68920.3|148
1729830000000|2024-10-25 04:20:00|68946.8|68926.8|68946.7|68926.7|68947.7|68927.7|68941.5|68921.5|103
1729830300000|2024-10-25 04:25:00|68946.6|68926.6|68947.2|68927.2|68947.4|68927.4|68944.2|68924.2|76
1729830600000|2024-10-25 04:30:00|68947.3|68927.3|68941.5|68926.5|68947.9|68927.9|68939.1|68922.9|143
1729830900000|2024-10-25 04:35:00|68941.8|68926.8|68942|68927|68943.6|68928.6|68939.9|68922.5|169
1729831200000|2024-10-25 04:40:00|68941.8|68926.8|68944.7|68929.7|68945.5|68930.5|68938.5|68923.5|86
1729831500000|2024-10-25 04:45:00|68945|68930|68942|68927|68945.2|68930.2|68939.6|68924.6|118
1729831800000|2024-10-25 04:50:00|68941.8|68926.8|68937.3|68922.3|68942.2|68927.2|68936.5|68921.5|136
1729832100000|2024-10-25 04:55:00|68937.7|68922.7|68937.8|68922.8|68938.2|68923.2|68929.3|68914.3|150
1729832400000|2024-10-25 05:00:00|68937.5|68922.5|68938.4|68923.4|68941.6|68926.6|68937.5|68919.1|131
1729832700000|2024-10-25 05:05:00|68938.6|68923.6|68934.4|68919.4|68940.4|68925.4|68931.9|68916.9|206
1729833000000|2024-10-25 05:10:00|68934.6|68919.6|68935.1|68920.1|68936|68921|68925.5|68910.5|164
1729833300000|2024-10-25 05:15:00|68934.9|68919.9|68925.4|68910.4|68935.3|68920.3|68925.4|68910.4|150
1729833600000|2024-10-25 05:20:00|68925.6|68910.6|68929|68914|68931.5|68916.5|68922.4|68907.4|181
1729833900000|2024-10-25 05:25:00|68928.5|68913.5|68917.1|68902.1|68931.4|68914|68915.9|68897.9|158
1729834200000|2024-10-25 05:30:00|68917.5|68902.5|68916|68901|68919.8|68904.8|68914.2|68899.2|189
1729834500000|2024-10-25 05:35:00|68916.3|68901.3|68928.8|68913.8|68930.5|68915.5|68916.3|68901.3|168
1729834800000|2024-10-25 05:40:00|68928.2|68913.2|68924.4|68909.4|68928.2|68913.2|68922.2|68907.2|91
1729835100000|2024-10-25 05:45:00|68924.2|68909.2|68932.1|68917.1|68933.8|68918.8|68924.2|68909.2|156
1729835400000|2024-10-25 05:50:00|68932.3|68917.3|68934.6|68914.6|68936.4|68921.4|68930.8|68914.6|123
1729835700000|2024-10-25 05:55:00|68934.8|68914.8|68943.4|68928.4|68947|68932|68934.7|68914.8|221
1729836000000|2024-10-25 06:00:00|68940.5|68925.5|68947|68932|68948.9|68933.9|68939|68919.1|346
1729836300000|2024-10-25 06:05:00|68946.9|68931.9|68942.1|68927.1|68946.9|68931.9|68939.3|68924.3|240
1729836600000|2024-10-25 06:10:00|68943.2|68928.2|68949.7|68934.7|68955.8|68940.8|68942.7|68927.7|194
1729836900000|2024-10-25 06:15:00|68949.6|68934.6|68955.8|68940.8|68961.3|68946.3|68949.5|68934.5|191
1729837200000|2024-10-25 06:20:00|68955.7|68940.7|68971.2|68956.2|68977.8|68962.8|68954.5|68939.5|238
1729837500000|2024-10-25 06:25:00|68971.1|68956.1|68966.4|68951.4|68977.2|68962.2|68965.5|68950.5|283
1729837800000|2024-10-25 06:30:00|68966.5|68951.5|68970.9|68955.9|68974.4|68959.4|68960.6|68945.6|295
1729838100000|2024-10-25 06:35:00|68970.8|68955.8|68970.9|68955.9|68978.5|68963.5|68970.6|68955.6|219
1729838400000|2024-10-25 06:40:00|68971.1|68956.1|68980.1|68965.1|68987.7|68972.7|68971.1|68956.1|268
1729838700000|2024-10-25 06:45:00|68980.3|68965.3|68989.5|68974.5|68989.6|68974.6|68973.3|68958.3|265
1729839000000|2024-10-25 06:50:00|68989.7|68974.7|68973.9|68958.9|68990|68975|68972.5|68957.5|259
1729839300000|2024-10-25 06:55:00|68974.1|68959.1|68983.5|68968.5|68990.5|68975.5|68974.1|68959.1|392
1729839600000|2024-10-25 07:00:00|68983.4|68968.4|68966.2|68951.2|68995.3|68980.3|68964.3|68949.3|512
1729839900000|2024-10-25 07:05:00|68966.3|68951.3|68971.8|68956.8|68976.1|68961.1|68960.4|68944.8|388
1729840200000|2024-10-25 07:10:00|68971.9|68956.9|68955.2|68940.2|68973.2|68958.2|68951.1|68936.1|357
1729840500000|2024-10-25 07:15:00|68955|68940|68943.9|68928.9|68962.1|68947.1|68934.6|68919.6|409
1729840800000|2024-10-25 07:20:00|68943.8|68928.8|68936.8|68921.8|68947.5|68932.5|68933.7|68918.7|402
1729841100000|2024-10-25 07:25:00|68936.6|68921.6|68925.7|68910.7|68937.2|68922.2|68923.9|68908.9|366
1729841400000|2024-10-25 07:30:00|68926.4|68911.4|68933.1|68918.1|68936.3|68921.3|68915|68900|389
1729841700000|2024-10-25 07:35:00|68933.2|68918.2|68937.7|68922.7|68940.2|68925.2|68925.7|68910.7|383
1729842000000|2024-10-25 07:40:00|68937.6|68922.6|68929.3|68914.3|68940.4|68925.4|68923.8|68908.8|347
1729842300000|2024-10-25 07:45:00|68929.5|68914.5|68938.7|68923.7|68938.8|68923.8|68928.2|68913.2|292
1729842600000|2024-10-25 07:50:00|68938.1|68923.1|68919.3|68904.3|68955|68940|68919.1|68904.1|360
1729842900000|2024-10-25 07:55:00|68919.2|68904.2|68932.7|68910.6|68932.7|68914.5|68911.7|68896.7|484
1729843200000|2024-10-25 08:00:00|68938|68914.1|68943.8|68928.8|68948.7|68933.7|68917.6|68898.2|537
1729843500000|2024-10-25 08:05:00|68944.7|68929.7|68926.9|68911.9|68944.7|68929.7|68922.8|68907.8|489
1729843800000|2024-10-25 08:10:00|68925|68910|68917.9|68902.9|68930.7|68915.7|68908.2|68893.2|404
1729844100000|2024-10-25 08:15:00|68918.1|68903.1|68869.9|68849.9|68924.8|68909.8|68869.8|68849.8|544
1729844400000|2024-10-25 08:20:00|68870|68850|68878|68863|68878.2|68863.2|68852.3|68837.3|540
1729844700000|2024-10-25 08:25:00|68877.8|68862.8|68878.1|68863.1|68882.4|68867.4|68869.1|68854.1|437
1729845000000|2024-10-25 08:30:00|68878.3|68863.3|68904.4|68889.4|68909.2|68894.2|68878.3|68863.3|416
1729845300000|2024-10-25 08:35:00|68904.6|68889.6|68922.5|68907.5|68922.5|68907.5|68904.6|68889.6|462
1729845600000|2024-10-25 08:40:00|68922.6|68907.6|68928.9|68913.9|68931.3|68916.3|68916.1|68901.1|337
1729845900000|2024-10-25 08:45:00|68929.2|68914.2|68941.9|68926.9|68944.3|68929.3|68926.7|68911.7|356
1729846200000|2024-10-25 08:50:00|68941.6|68926.6|68936.3|68921.3|68947.8|68932.8|68935.4|68920.4|345
1729846500000|2024-10-25 08:55:00|68936.5|68921.5|68937.1|68922.1|68945.3|68930.3|68929.9|68914.9|334
1729846800000|2024-10-25 09:00:00|68937.2|68922.2|68941.6|68926.6|68942|68927|68934.3|68919.3|279
1729847100000|2024-10-25 09:05:00|68941.4|68926.4|68941.5|68926.5|68944.3|68929.3|68934.3|68919.3|282
1729847400000|2024-10-25 09:10:00|68941.3|68926.3|68926.1|68911.1|68946.6|68931.6|68925.7|68910.7|303
1729847700000|2024-10-25 09:15:00|68926.3|68911.3|68934.1|68919.1|68941.8|68926.8|68925.9|68910.9|287
1729848000000|2024-10-25 09:20:00|68932.3|68917.3|68924.4|68909.4|68938.1|68923.1|68922.6|68907.6|249
1729848300000|2024-10-25 09:25:00|68924.2|68909.2|68921.3|68906.3|68927.2|68912.2|68916.2|68901.2|288
1729848600000|2024-10-25 09:30:00|68921.2|68906.2|68919|68904|68925.3|68910.3|68916|68901|232
1729848900000|2024-10-25 09:35:00|68918.9|68903.9|68931.8|68916.8|68934.3|68919.3|68918.6|68903.6|214
1729849200000|2024-10-25 09:40:00|68931.9|68916.9|68941.6|68926.6|68947.9|68932.9|68931|68916|262
1729849500000|2024-10-25 09:45:00|68941.4|68926.4|68934.3|68919.3|68942|68927|68933.1|68918.1|234
1729849800000|2024-10-25 09:50:00|68934.4|68919.4|68940|68925|68940|68925|68929.5|68914.5|231
1729850100000|2024-10-25 09:55:00|68939.9|68924.9|68945|68930|68946.4|68931.4|68937.9|68922.9|236
1729850400000|2024-10-25 10:00:00|68945.1|68930.1|68935.4|68920.4|68947.3|68932.3|68935.4|68920.4|190
1729850700000|2024-10-25 10:05:00|68935.3|68920.3|68929.6|68914.6|68935.8|68920.8|68925.7|68910.7|205
1729851000000|2024-10-25 10:10:00|68929.3|68914.3|68914.8|68899.8|68930.2|68915.2|68913.4|68898.4|203
1729851300000|2024-10-25 10:15:00|68914.7|68899.7|68921.8|68906.8|68924.9|68909.9|68913.6|68898.6|186
1729851600000|2024-10-25 10:20:00|68921.6|68906.6|68926|68911|68926.4|68911.4|68913.5|68898.5|210
1729851900000|2024-10-25 10:25:00|68925.7|68910.7|68925.9|68910.9|68935.2|68920.2|68921.3|68906.3|231
1729852200000|2024-10-25 10:30:00|68926|68911|68917.1|68902.1|68933.9|68918.9|68916.9|68901.9|242
1729852500000|2024-10-25 10:35:00|68917|68902|68923.6|68908.6|68924.2|68909.2|68913.1|68898.1|267
1729852800000|2024-10-25 10:40:00|68923.7|68908.7|68929.2|68914.2|68929.6|68914.6|68923|68908|172
1729853100000|2024-10-25 10:45:00|68929.3|68914.3|68924.1|68909.1|68932.7|68917.7|68923.4|68908.4|230
1729853400000|2024-10-25 10:50:00|68924.2|68909.2|68926|68911|68932|68917|68922.6|68907.6|207
1729853700000|2024-10-25 10:55:00|68928.5|68913.5|68935.6|68920.6|68941.7|68926.7|68926.6|68911.6|277
1729854000000|2024-10-25 11:00:00|68935.7|68920.7|68923|68908|68936.5|68921.5|68923|68908|304
1729854300000|2024-10-25 11:05:00|68923.2|68908.2|68929|68914|68934|68919|68923|68908|178
1729854600000|2024-10-25 11:10:00|68929.1|68914.1|68926.2|68911.2|68934.8|68919.8|68923.7|68908.7|178
1729854900000|2024-10-25 11:15:00|68926.1|68911.1|68929|68914|68935.9|68920.9|68922.9|68907.9|250
1729855200000|2024-10-25 11:20:00|68929.2|68914.2|68944.4|68929.4|68944.4|68929.4|68928.4|68913.4|175
1729855500000|2024-10-25 11:25:00|68944.2|68929.2|68945.2|68930.2|68950.1|68935.1|68939.4|68924.4|203
1729855800000|2024-10-25 11:30:00|68945.3|68930.3|68922.7|68907.7|68948|68933|68922.7|68907.7|223
1729856100000|2024-10-25 11:35:00|68922.8|68907.8|68916.1|68901.1|68923|68908|68907.2|68892.2|281
1729856400000|2024-10-25 11:40:00|68916.2|68901.2|68912.8|68897.8|68920|68905|68912.3|68897.3|208
1729856700000|2024-10-25 11:45:00|68913|68898|68906.7|68891.7|68913.6|68898.6|68904.8|68889.8|231
1729857000000|2024-10-25 11:50:00|68906.5|68891.5|68910.7|68895.7|68914.5|68899.5|68904.8|68889.8|227
1729857300000|2024-10-25 11:55:00|68910.8|68895.8|68951.3|68936.3|68951.3|68936.3|68910.8|68895.8|455
1729857600000|2024-10-25 12:00:00|68951.4|68936.4|68941.7|68926.7|68951.4|68936.4|68938.9|68923.9|408
1729857900000|2024-10-25 12:05:00|68941.8|68926.8|68928.4|68913.4|68942.3|68927.3|68925.4|68910.4|329
1729858200000|2024-10-25 12:10:00|68928.3|68913.3|68942.3|68927.3|68948.8|68933.8|68928.2|68913.2|355
1729858500000|2024-10-25 12:15:00|68942|68927|68935.1|68920.1|68945.3|68930.3|68930.3|68915.3|474
1729858800000|2024-10-25 12:20:00|68935.3|68920.3|68934.2|68919.2|68944.5|68929.5|68931.7|68916.7|461
1729859100000|2024-10-25 12:25:00|68934.3|68919.3|68936.5|68909.4|68936.5|68919.5|68922.9|68907.9|326
1729859400000|2024-10-25 12:30:00|68939.6|68911.9|68906.1|68891.1|68957.4|68937.5|68903.8|68887.6|530
1729859700000|2024-10-25 12:35:00|68905.8|68890.8|68877.9|68862.9|68905.8|68890.8|68871.4|68856.4|502
1729860000000|2024-10-25 12:40:00|68878.1|68863.1|68856.4|68841.4|68888.6|68873.6|68842|68824.8|544
1729860300000|2024-10-25 12:45:00|68855.9|68840.9|68844|68829|68857.5|68842.5|68842.4|68827.4|438
1729860600000|2024-10-25 12:50:00|68843.8|68828.8|68843.2|68828.2|68852|68837|68839.9|68824.9|349
1729860900000|2024-10-25 12:55:00|68843.6|68828.6|68845.1|68830.1|68849.1|68832.8|68841.3|68822.7|339
1729861200000|2024-10-25 13:00:00|68845|68830|68853.5|68838.5|68859.1|68844.1|68844.2|68829.2|387
1729861500000|2024-10-25 13:05:00|68853.6|68838.6|68852.5|68837.5|68868.7|68853.7|68851.7|68836.7|353
1729861800000|2024-10-25 13:10:00|68852.7|68837.7|68874|68859|68876.3|68861.3|68852.1|68837.1|361
1729862100000|2024-10-25 13:15:00|68874.1|68859.1|68883.8|68868.8|68894.2|68879.2|68874.1|68859.1|340
1729862400000|2024-10-25 13:20:00|68883.9|68868.9|68895.4|68880.4|68904.3|68889.3|68882.3|68867.3|420
1729862700000|2024-10-25 13:25:00|68895.3|68880.3|68899.7|68884.7|68913.7|68898.7|68894.1|68879.1|347
1729863000000|2024-10-25 13:30:00|68898.3|68883.3|68920.2|68905.2|68928.6|68913.6|68898.2|68883.2|480
1729863300000|2024-10-25 13:35:00|68920.3|68905.3|68916.2|68901.2|68920.3|68905.3|68909.4|68894.4|448
1729863600000|2024-10-25 13:40:00|68916.7|68901.7|68913.1|68898.1|68920.6|68905.6|68905.5|68885.5|455
1729863900000|2024-10-25 13:45:00|68912.9|68897.9|68899.6|68884.6|68925.3|68910.3|68895.6|68880.6|422
1729864200000|2024-10-25 13:50:00|68899.5|68884.5|68892.9|68877.9|68903.2|68888.2|68885.9|68869.8|492
1729864500000|2024-10-25 13:55:00|68893.1|68878.1|68886.6|68846.6|68901.3|68886.3|68864.6|68846.6|483
1729864800000|2024-10-25 14:00:00|68885.3|68843.5|68882|68867|68888.2|68869.2|68856.2|68836.2|572
1729865100000|2024-10-25 14:05:00|68882.4|68867.4|68889.8|68874.8|68892.3|68877.3|68876.7|68861.7|479
1729865400000|2024-10-25 14:10:00|68889.6|68874.6|68864|68849|68889.6|68874.6|68863.3|68848.3|444
1729865700000|2024-10-25 14:15:00|68863.8|68848.8|68876|68861|68892.5|68877.5|68857.7|68842.7|473
1729866000000|2024-10-25 14:20:00|68876.1|68861.1|68861.2|68846.2|68881.1|68866.1|68860.7|68845.7|455
1729866300000|2024-10-25 14:25:00|68861.4|68846.4|68862.9|68847.9|68873|68858|68857.6|68842.6|418
1729866600000|2024-10-25 14:30:00|68862.7|68847.7|68898.6|68883.6|68903.6|68888.6|68860.3|68845.3|455
1729866900000|2024-10-25 14:35:00|68898.7|68883.7|68898.5|68883.5|68920|68905|68897.5|68882.5|437
1729867200000|2024-10-25 14:40:00|68898.3|68883.3|68908.9|68893.9|68908.9|68893.9|68880.5|68865.5|467
1729867500000|2024-10-25 14:45:00|68908.8|68893.8|68903.1|68888.1|68915.7|68900.7|68892.3|68877.3|453
1729867800000|2024-10-25 14:50:00|68902.9|68887.9|68895.8|68880.8|68906.6|68891.6|68885.9|68870.9|428
1729868100000|2024-10-25 14:55:00|68896|68881|68895|68880|68900.4|68885.4|68879.4|68864.4|491
1729868400000|2024-10-25 15:00:00|68895.1|68880.1|68886.3|68871.3|68904.8|68889.8|68883.8|68868.8|473
1729868700000|2024-10-25 15:05:00|68886.1|68871.1|68871.8|68856.8|68886.5|68871.5|68869.8|68854.8|334
1729869000000|2024-10-25 15:10:00|68872|68857|68885.9|68870.9|68889|68874|68870.6|68855.6|314
1729869300000|2024-10-25 15:15:00|68885.8|68870.8|68927.5|68912.5|68933.6|68918.6|68883.9|68868.9|395
1729869600000|2024-10-25 15:20:00|68927.6|68912.6|68944.9|68929.9|68948.9|68933.9|68927.6|68912.6|332
1729869900000|2024-10-25 15:25:00|68944.6|68929.6|68962.3|68947.3|68964.3|68949.3|68941.6|68926.6|367
1729870200000|2024-10-25 15:30:00|68962.4|68947.4|68970.1|68955.1|68977.5|68962.5|68951.3|68936.3|417
1729870500000|2024-10-25 15:35:00|68970.3|68955.3|69010.8|68995.8|69018.5|69003.5|68970|68955|432
1729870800000|2024-10-25 15:40:00|69010.6|68995.6|69013.5|68998.5|69021.4|69006.4|69001.8|68986.8|423
1729871100000|2024-10-25 15:45:00|69013.3|68998.3|68998.9|68983.9|69013.3|68998.3|68997|68982|336
1729871400000|2024-10-25 15:50:00|68999.1|68984.1|69005.2|68990.2|69006.1|68991.1|68992.7|68977.7|302
1729871700000|2024-10-25 15:55:00|69005.4|68990.4|69013.2|68998.2|69016.7|69001.7|69000|68985|366
1729872000000|2024-10-25 16:00:00|69013.5|68998.5|69027.8|69012.8|69030.2|69015.2|69013.5|68998.5|337
1729872300000|2024-10-25 16:05:00|69027.6|69012.6|69042.7|69027.7|69042.9|69027.9|69023.3|69008.3|266
1729872600000|2024-10-25 16:10:00|69042.5|69027.5|69034.9|69019.9|69043.4|69028.4|69030.2|69015.2|335
1729872900000|2024-10-25 16:15:00|69035.3|69020.3|69035.9|69020.9|69043.3|69028.3|69034.5|69019.5|258
1729873200000|2024-10-25 16:20:00|69035.7|69020.7|69036.6|69021.6|69043.9|69028.9|69031.9|69016.9|252
1729873500000|2024-10-25 16:25:00|69036.7|69021.7|69037.7|69022.7|69044.4|69029.4|69033.1|69018.1|233
1729873800000|2024-10-25 16:30:00|69037.8|69022.8|69057.4|69042.4|69061.9|69046.9|69037.8|69022.8|316
1729874100000|2024-10-25 16:35:00|69057.5|69042.5|69048.3|69033.3|69059.3|69044.3|69043.1|69028.1|227
1729874400000|2024-10-25 16:40:00|69048.4|69033.4|69055.6|69040.6|69061.8|69046.8|69047.1|69032.1|277
1729874700000|2024-10-25 16:45:00|69055.8|69040.8|69071|69056|69071|69056|69052.5|69035.4|251
1729875000000|2024-10-25 16:50:00|69071.2|69056.2|69058.9|69043.9|69077.7|69062.7|69057.6|69042.6|228
1729875300000|2024-10-25 16:55:00|69059|69044|69061|69046|69071.5|69056.5|69059|69044|172
1729875600000|2024-10-25 17:00:00|69060.9|69045.9|69058.5|69038.5|69066.4|69049.1|69056.9|69038.5|250
1729875900000|2024-10-25 17:05:00|69058.2|69038.2|69064.6|69049.6|69070.9|69055.9|69051.1|69032.8|258
1729876200000|2024-10-25 17:10:00|69064.7|69049.7|69070.7|69055.7|69071.1|69056.1|69063.4|69048.4|179
1729876500000|2024-10-25 17:15:00|69070.9|69055.9|69073.5|69058.5|69073.5|69058.5|69066.4|69046.4|136
1729876800000|2024-10-25 17:20:00|69073.7|69058.7|69075.1|69060.1|69077.6|69062.6|69073.2|69058.2|146
1729877100000|2024-10-25 17:25:00|69075.2|69060.2|69069.1|69054.1|69075.3|69060.3|69065.2|69050.2|178
1729877400000|2024-10-25 17:30:00|69069.5|69054.5|69076.5|69061.5|69076.5|69061.5|69068|69053|177
1729877700000|2024-10-25 17:35:00|69076.2|69061.2|69068.9|69048.9|69076.8|69061.8|69066.5|69048.9|203
1729878000000|2024-10-25 17:40:00|69068.7|69048.7|69069.5|69054.5|69069.7|69054.7|69061.1|69045.8|216
1729878300000|2024-10-25 17:45:00|69069.7|69054.7|69059|69044|69072.9|69057.9|69056.7|69041.7|238
1729878600000|2024-10-25 17:50:00|69059.1|69044.1|69066.5|69051.5|69066.6|69051.6|69056.2|69041.2|243
1729878900000|2024-10-25 17:55:00|69066.6|69051.6|69074.2|69059.2|69080.8|69065.8|69066.6|69051.6|180
1729879200000|2024-10-25 18:00:00|69074.3|69059.3|69079.9|69064.9|69083.4|69068.4|69068.8|69053.8|244
1729879500000|2024-10-25 18:05:00|69080.1|69065.1|69090.5|69075.5|69092.9|69077.9|69080.1|69065.1|206
1729879800000|2024-10-25 18:10:00|69090.7|69075.7|69093.4|69078.4|69095.2|69080.2|69089.9|69074.9|183
1729880100000|2024-10-25 18:15:00|69093.2|69078.2|69091.6|69076.6|69102|69087|69091.6|69075.7|265
1729880400000|2024-10-25 18:20:00|69091.2|69076.2|69094.1|69079.1|69095.7|69080.7|69086.8|69071.8|216
1729880700000|2024-10-25 18:25:00|69094.4|69079.4|69087.8|69072.8|69097.4|69082.4|69084.9|69069.9|240
1729881000000|2024-10-25 18:30:00|69088|69073|69090.9|69075.9|69093.4|69078.4|69087.3|69072.3|148
1729881300000|2024-10-25 18:35:00|69091.1|69076.1|69081|69066|69092.4|69077.4|69080.9|69065.9|129
1729881600000|2024-10-25 18:40:00|69081.2|69066.2|69079.8|69064.8|69083.8|69068.8|69075.3|69060.3|172
1729881900000|2024-10-25 18:45:00|69079.9|69064.9|69068.6|69053.6|69080.7|69065.7|69064.9|69049.9|132
1729882200000|2024-10-25 18:50:00|69068.7|69053.7|69075.5|69055.5|69080|69060|69068.2|69053.2|166
1729882500000|2024-10-25 18:55:00|69075.4|69055.4|69075.6|69060.6|69086.8|69067.4|69072.4|69055|178
1729882800000|2024-10-25 19:00:00|69075.5|69060.5|69087.7|69072.7|69091.2|69076.2|69075.5|69060.5|226
1729883100000|2024-10-25 19:05:00|69087.9|69072.9|69099.2|69084.2|69103.4|69088.4|69087.9|69072.9|227
1729883400000|2024-10-25 19:10:00|69099.8|69084.8|69118.3|69098.3|69123.1|69103.2|69097.2|69082.2|233
1729883700000|2024-10-25 19:15:00|69118.1|69098.1|69110.8|69095.8|69118.1|69098.1|69101|69086|239
1729884000000|2024-10-25 19:20:00|69113.8|69098.8|69119.1|69099.1|69125.3|69106.5|69112.8|69097.8|259
1729884300000|2024-10-25 19:25:00|69119.2|69099.2|69124.6|69104.6|69124.6|69107.8|69110.8|69094|272
1729884600000|2024-10-25 19:30:00|69124.7|69104.7|69133.8|69118.8|69135.7|69120.7|69124.6|69104.6|193
1729884900000|2024-10-25 19:35:00|69135.4|69120.4|69125.4|69110.4|69136.5|69121.5|69120.7|69105.7|159
1729885200000|2024-10-25 19:40:00|69125.5|69110.5|69136.1|69121.1|69138.7|69123.7|69123.6|69108.6|173
1729885500000|2024-10-25 19:45:00|69136.2|69121.2|69132|69117|69136.6|69121.6|69129|69114|177
1729885800000|2024-10-25 19:50:00|69131.5|69116.5|69126.4|69111.4|69135.6|69120.6|69124.2|69109.2|212
1729886100000|2024-10-25 19:55:00|69126.5|69111.5|69121.6|69106.6|69129.8|69114.8|69121.5|69106.5|257
1729886400000|2024-10-25 20:00:00|69121.2|69106.2|69121.8|69101.8|69125.7|69110.7|69113.3|69098.3|155
1729886700000|2024-10-25 20:05:00|69121.5|69101.5|69119.7|69099.7|69122|69102|69116.8|69096.8|108
1729887000000|2024-10-25 20:10:00|69119.6|69099.6|69114.2|69094.2|69119.7|69099.7|69113.6|69093.6|105
1729887300000|2024-10-25 20:15:00|69117|69097|69117.5|69097.5|69118.1|69098.1|69115.4|69095.4|105
1729887600000|2024-10-25 20:20:00|69117.6|69097.6|69119.5|69099.5|69121.4|69101.4|69117.2|69097.2|80
1729887900000|2024-10-25 20:25:00|69119.4|69099.4|69122.5|69102.5|69125.2|69105.2|69118.9|69098.9|124
1729888200000|2024-10-25 20:30:00|69122.4|69102.4|69122.3|69102.3|69127.3|69107.3|69121.5|69101.5|118
1729888500000|2024-10-25 20:35:00|69122.1|69102.1|69127|69107|69127.2|69107.2|69119.5|69099.5|101
1729888800000|2024-10-25 20:40:00|69127.1|69107.1|69126|69106|69130|69110|69125.4|69105.4|146
1729889100000|2024-10-25 20:45:00|69125.8|69105.8|69128.6|69108.6|69129.7|69109.7|69125.4|69105.4|134
1729889400000|2024-10-25 20:50:00|69128.5|69108.5|69125.1|69105.1|69129|69109|69121.6|69101.6|205
1729889700000|2024-10-25 20:55:00|69128.1|69108.1|69122.4|69102.4|69128.1|69108.1|69120.6|69100.6|154
1730062800000|2024-10-27 21:00:00|69157.5|69058.2|69172.9|69068.7|69174.9|69072|69152.5|69055.5|56
1730063100000|2024-10-27 21:05:00|69173.1|69068.5|69158.4|69075|69173.7|69078.2|69158.4|69062.6|166
1730063400000|2024-10-27 21:10:00|69158.2|69075.1|69174|69072.9|69174.7|69109|69138.9|69069.3|178
1730063700000|2024-10-27 21:15:00|69170|69073|69205.2|69110.7|69211|69116.4|69166.6|69071.8|217
1730064000000|2024-10-27 21:20:00|69205.1|69116.2|69164|69055|69205.8|69119.8|69156.9|69047.9|233
1730064300000|2024-10-27 21:25:00|69163.4|69054.4|69186.5|69087.8|69190.5|69088.3|69162.7|69053.7|199
1730064600000|2024-10-27 21:30:00|69188.1|69087.1|69174.5|69095.2|69196.1|69099|69170.3|69087|281
1730064900000|2024-10-27 21:35:00|69174.6|69095.3|69169.9|69086.9|69174.6|69097.4|69169|69083.4|221
1730065200000|2024-10-27 21:40:00|69168.9|69086.3|69162.3|69086.6|69172.2|69114.4|69143.7|69078.2|219
1730065500000|2024-10-27 21:45:00|69162.2|69086.5|69156.6|69072.8|69165.2|69087.6|69148.8|69052.8|215
1730065800000|2024-10-27 21:50:00|69156.4|69072.9|69138.1|69092.6|69160.5|69109.9|69128.7|69071.8|195
1730066100000|2024-10-27 21:55:00|69138.3|69092.7|69138.2|69093.2|69144.7|69095.7|69132.3|69083.9|120
1730066400000|2024-10-27 22:00:00|69138.4|69093.4|69172.1|69123.4|69202.5|69135.7|69138.4|69082.7|294
1730066700000|2024-10-27 22:05:00|69173|69122.7|69153.4|69119.2|69174.5|69131.3|69149.6|69114.5|250
1730067000000|2024-10-27 22:10:00|69148.7|69118.5|69147|69113.3|69158.3|69127.2|69145.5|69112.7|225
1730067300000|2024-10-27 22:15:00|69147.2|69113.4|69125.7|69091.4|69147.4|69121.4|69124.8|69090.1|198
1730067600000|2024-10-27 22:20:00|69125.4|69091.1|69124.2|69096.1|69144.9|69114.7|69121.5|69091|282
1730067900000|2024-10-27 22:25:00|69124.1|69096.3|69123.7|69097.8|69125.4|69098|69118.9|69089.2|233
1730068200000|2024-10-27 22:30:00|69123.8|69097.9|69123.2|69103.2|69138.4|69108.2|69112.6|69092.6|280
1730068500000|2024-10-27 22:35:00|69123|69103|69111.9|69091.7|69127.3|69107.3|69111.6|69091.6|257
1730068800000|2024-10-27 22:40:00|69112|69092|69123.7|69100.4|69123.7|69100.4|69112|69089|208
1730069100000|2024-10-27 22:45:00|69124.5|69100.3|69113.1|69093.1|69125|69100.4|69102.3|69082.1|201
1730069400000|2024-10-27 22:50:00|69112|69092|69123.7|69103.7|69127.4|69106.2|69112|69092|153
1730069700000|2024-10-27 22:55:00|69123.9|69103.9|69118.5|69098.5|69127.8|69107.6|69118.1|69098.1|164
1730070000000|2024-10-27 23:00:00|69118.3|69098.3|69094.6|69074.6|69118.5|69098.5|69094.4|69074.4|203
1730070300000|2024-10-27 23:05:00|69094.5|69074.5|69101.4|69081.4|69101.6|69081.6|69091.3|69071.3|170
1730070600000|2024-10-27 23:10:00|69101.5|69081.5|69109|69089|69113.5|69093.5|69101.1|69081.1|171
1730070900000|2024-10-27 23:15:00|69108.9|69088.9|69101.1|69081.1|69116|69096|69099.8|69079.8|163
1730071200000|2024-10-27 23:20:00|69101.2|69081.2|69092.7|69072.7|69102.8|69082.8|69092.7|69072.7|169
1730071500000|2024-10-27 23:25:00|69092.8|69072.8|69087.4|69067.4|69096.1|69076.1|69083|69063|160
1730071800000|2024-10-27 23:30:00|69085.9|69065.9|69087.4|69067.4|69089.9|69069.9|69081.4|69061.4|178
1730072100000|2024-10-27 23:35:00|69087.2|69067.2|69094|69074|69096.2|69076.2|69083.6|69063.6|154
1730072400000|2024-10-27 23:40:00|69093.9|69073.9|69111.8|69091.8|69111.9|69091.9|69093.6|69073.6|161
1730072700000|2024-10-27 23:45:00|69111.9|69091.9|69126.5|69106.5|69127.7|69107.7|69108|69088|218
1730073000000|2024-10-27 23:50:00|69126|69106|69127.7|69107.7|69130.3|69110.3|69124.4|69104.4|166
1730073300000|2024-10-27 23:55:00|69127|69107|69116.1|69096.1|69127|69107|69110.2|69090.2|160
1730073600000|2024-10-28 00:00:00|69116.9|69096.9|69090.5|69070.5|69117.6|69097.6|69089.1|69069.1|264
1730073900000|2024-10-28 00:05:00|69090.3|69070.3|69109.1|69089.1|69112.3|69092.3|69088.2|69068.2|287
1730074200000|2024-10-28 00:10:00|69109|69089|69107|69087|69109|69089|69098.7|69078.7|220
1730074500000|2024-10-28 00:15:00|69106.9|69086.9|69101.3|69081.3|69106.9|69086.9|69093.3|69073.3|237
1730074800000|2024-10-28 00:20:00|69101.4|69081.4|69103.4|69083.4|69107.8|69087.8|69099.3|69079.3|174
1730075100000|2024-10-28 00:25:00|69104|69084|69120.8|69100.8|69125.3|69105.3|69104|69084|234
1730075400000|2024-10-28 00:30:00|69120.7|69100.7|69110.5|69090.5|69121.5|69101.5|69107.8|69087.8|223
1730075700000|2024-10-28 00:35:00|69110.9|69090.9|69115.2|69095.2|69117.4|69097.4|69105.9|69085.9|226
1730076000000|2024-10-28 00:40:00|69115.3|69095.3|69099.1|69079.1|69118.4|69098.4|69099|69079|215
1730076300000|2024-10-28 00:45:00|69099.2|69079.2|69097.8|69077.8|69099.3|69079.3|69084.3|69064.3|254
1730076600000|2024-10-28 00:50:00|69097.5|69077.5|69114.1|69094.1|69115.4|69095.4|69097.5|69077.5|257
1730076900000|2024-10-28 00:55:00|69116|69096|69129.3|69109.3|69130|69110|69113.1|69093.1|270
1730077200000|2024-10-28 01:00:00|69129.5|69109.5|69152|69132|69153.9|69133.9|69129.5|69109.5|305
1730077500000|2024-10-28 01:05:00|69151.9|69131.9|69122.4|69102.4|69153.1|69133.1|69118.3|69098.3|306
1730077800000|2024-10-28 01:10:00|69122.5|69102.5|69129.8|69109.8|69129.8|69112.2|69117.4|69098.3|286
1730078100000|2024-10-28 01:15:00|69129.7|69109.7|69124.8|69104.8|69132.5|69112.5|69124|69104|243
1730078400000|2024-10-28 01:20:00|69125.1|69105.1|69124.7|69104.7|69129.9|69109.9|69120.9|69100.9|250
1730078700000|2024-10-28 01:25:00|69124.8|69104.8|69132.2|69112.2|69134|69114|69124.2|69104.2|266
1730079000000|2024-10-28 01:30:00|69132.5|69112.5|69143.9|69123.9|69146.4|69126.4|69129.7|69109.7|290
1730079300000|2024-10-28 01:35:00|69144.2|69124.2|69137.5|69117.5|69149.5|69129.5|69130.6|69111.7|286
1730079600000|2024-10-28 01:40:00|69137.6|69117.6|69136.1|69121.1|69140.5|69121.1|69127.1|69109.3|279
1730079900000|2024-10-28 01:45:00|69136.2|69121.2|69141.4|69121.4|69145.9|69125.9|69136.2|69116.6|218
1730080200000|2024-10-28 01:50:00|69142.1|69122.1|69145.7|69125.7|69149.9|69129.9|69136.1|69116.1|264
1730080500000|2024-10-28 01:55:00|69145.8|69125.8|69149.4|69129.4|69149.5|69130.8|69138.2|69118.3|256
1730080800000|2024-10-28 02:00:00|69149.6|69129.6|69143.9|69123.9|69152.9|69133.1|69138.6|69122|312
1730081100000|2024-10-28 02:05:00|69144.2|69124.2|69130.9|69115.9|69147.6|69130.2|69130.6|69115.6|210
1730081400000|2024-10-28 02:10:00|69131.8|69111.8|69144|69124|69148.5|69128.9|69128.6|69111.7|221
1730081700000|2024-10-28 02:15:00|69144.2|69124.2|69132|69112|69144.7|69126.6|69131.3|69111.3|193
1730082000000|2024-10-28 02:20:00|69131.7|69111.7|69126|69106|69134.5|69114.5|69118.7|69100.5|254
1730082300000|2024-10-28 02:25:00|69126.3|69106.3|69137.7|69117.7|69140.6|69120.6|69124.2|69106.3|233
1730082600000|2024-10-28 02:30:00|69137.5|69117.5|69144.4|69124.4|69149.5|69129.7|69137.1|69117.5|267
1730082900000|2024-10-28 02:35:00|69144.3|69124.3|69147.9|69127.9|69151.9|69135|69139.8|69121.1|186
1730083200000|2024-10-28 02:40:00|69147.7|69127.7|69150.1|69135.1|69153.2|69136|69147.6|69127.6|214
1730083500000|2024-10-28 02:45:00|69150|69135|69150.3|69130.3|69151.4|69135|69146.4|69127.4|213
1730083800000|2024-10-28 02:50:00|69150.1|69130.1|69160.9|69140.9|69163.5|69143.5|69149.4|69129.4|169
1730084100000|2024-10-28 02:55:00|69161.2|69141.2|69170.5|69150.5|69185|69165|69161.2|69141.2|226
1730084400000|2024-10-28 03:00:00|69170.3|69150.3|69161.3|69141.3|69171.2|69151.2|69161.3|69141.3|158
1730084700000|2024-10-28 03:05:00|69161.2|69141.2|69175.2|69155.2|69176.4|69156.4|69161.2|69141.2|170
1730085000000|2024-10-28 03:10:00|69175.3|69155.3|69167.2|69147.2|69176.2|69156.2|69161.9|69145.8|180
1730085300000|2024-10-28 03:15:00|69167.6|69147.6|69167.9|69152.9|69170|69153.5|69162.8|69146.3|141
1730085600000|2024-10-28 03:20:00|69168|69153|69164.7|69149.7|69170.8|69155.8|69164.1|69149.1|153
1730085900000|2024-10-28 03:25:00|69165|69150|69175.9|69155.9|69179.7|69159.7|69160.3|69141.5|180
1730086200000|2024-10-28 03:30:00|69176.2|69156.2|69175.5|69155.5|69179.2|69162.6|69172.9|69153.6|141
1730086500000|2024-10-28 03:35:00|69175.8|69155.8|69179.3|69159.3|69180.4|69160.4|69172.9|69152.9|146
1730086800000|2024-10-28 03:40:00|69180.5|69160.5|69191.2|69171.2|69192|69172|69179.1|69159.1|141
1730087100000|2024-10-28 03:45:00|69190.9|69170.9|69195.3|69175.3|69202.3|69182.3|69190.9|69170.9|124
1730087400000|2024-10-28 03:50:00|69195.4|69175.4|69198.6|69178.6|69198.7|69178.7|69189.7|69173.2|140
1730087700000|2024-10-28 03:55:00|69198.7|69178.7|69205.3|69185.3|69210.5|69190.5|69196.4|69178.1|178
1730088000000|2024-10-28 04:00:00|69205.4|69185.4|69198.7|69178.7|69206.2|69188.5|69195.7|69178.5|155
1730088300000|2024-10-28 04:05:00|69198.5|69178.5|69193.3|69173.3|69198.6|69178.6|69192.1|69172.1|129
1730088600000|2024-10-28 04:10:00|69193.5|69173.5|69187.9|69172.9|69195.2|69175.2|69184.9|69169.9|100
1730088900000|2024-10-28 04:15:00|69188.1|69173.1|69193|69178|69199.7|69183.5|69188.1|69173.1|112
1730089200000|2024-10-28 04:20:00|69192.5|69177.5|69187.1|69172.1|69195.3|69177.5|69186.2|69171.2|92
1730089500000|2024-10-28 04:25:00|69186.8|69171.8|69187.8|69172.8|69190.3|69175.3|69186.5|69171.5|78
1730089800000|2024-10-28 04:30:00|69188.1|69173.1|69174.7|69159.7|69193.4|69176.8|69170.8|69155.8|125
1730090100000|2024-10-28 04:35:00|69174.3|69159.3|69180|69165|69190|69170|69171.9|69153.9|156
1730090400000|2024-10-28 04:40:00|69179.9|69164.9|69176.3|69156.3|69180.5|69165.5|69172.2|69152.3|139
1730090700000|2024-10-28 04:45:00|69176|69156|69170.4|69150.4|69176.3|69157.8|69169.7|69149.7|116
1730091000000|2024-10-28 04:50:00|69170.2|69150.2|69165.9|69150.9|69174.4|69156.5|69164.1|69146.4|147
1730091300000|2024-10-28 04:55:00|69165.6|69150.6|69174.2|69154.2|69174.2|69158|69165.6|69150.6|158
1730091600000|2024-10-28 05:00:00|69174.7|69154.7|69176.5|69156.5|69179.8|69159.8|69169.8|69152.9|215
1730091900000|2024-10-28 05:05:00|69176.6|69156.6|69191.4|69176.4|69191.8|69176.4|69175.1|69156.2|224
1730092200000|2024-10-28 05:10:00|69191.9|69176.9|69199.6|69184.6|69208.5|69191.6|69191.9|69176.2|203
1730092500000|2024-10-28 05:15:00|69199.8|69184.8|69209|69189|69211.3|69192|69199.8|69183.4|156
1730092800000|2024-10-28 05:20:00|69208.8|69188.8|69195.2|69175.2|69208.8|69188.8|69195.1|69175.1|100
1730093100000|2024-10-28 05:25:00|69195.5|69175.5|69196|69181|69199.3|69184.3|69193.7|69175.5|120
1730093400000|2024-10-28 05:30:00|69196.2|69181.2|69194.4|69179.4|69200.5|69185.5|69191.4|69176.4|185
1730093700000|2024-10-28 05:35:00|69194.6|69179.6|69188.1|69173.1|69195.2|69180.2|69183.4|69168.4|168
1730094000000|2024-10-28 05:40:00|69188.2|69173.2|69187.2|69167.2|69191.6|69176.6|69183.1|69165.8|174
1730094300000|2024-10-28 05:45:00|69185.8|69165.8|69183.6|69168.6|69187|69169.3|69179.7|69162.1|84
1730094600000|2024-10-28 05:50:00|69183.7|69168.7|69173.6|69153.6|69184.7|69169.7|69172.4|69152.4|104
1730094900000|2024-10-28 05:55:00|69173.4|69153.4|69168.6|69153.6|69173.4|69155.9|69167.2|69148|171
1730095200000|2024-10-28 06:00:00|69169|69154|69161.1|69146.1|69178|69163|69158.9|69143.9|244
1730095500000|2024-10-28 06:05:00|69160.8|69145.8|69144|69129|69160.8|69145.8|69141.5|69126.5|198
1730095800000|2024-10-28 06:10:00|69143.9|69128.9|69134.5|69119.5|69144.5|69129.5|69134.3|69119.3|158
1730096100000|2024-10-28 06:15:00|69133.5|69118.5|69133.9|69113.9|69141.5|69126.5|69132.2|69112.3|168
1730096400000|2024-10-28 06:20:00|69134|69114|69134.6|69114.6|69137.4|69122.2|69123.2|69106.1|221
1730096700000|2024-10-28 06:25:00|69134.3|69114.3|69152.6|69132.6|69153.4|69133.4|69134|69114|193
1730097000000|2024-10-28 06:30:00|69152.7|69132.7|69144.1|69124.1|69155.4|69135.4|69144.1|69124.1|211
1730097300000|2024-10-28 06:35:00|69143.9|69123.9|69138.9|69118.9|69149.6|69129.6|69137.4|69117.4|172
1730097600000|2024-10-28 06:40:00|69138.7|69118.7|69135.7|69120.7|69141.3|69126.3|69133.2|69118.2|183
1730097900000|2024-10-28 06:45:00|69135.6|69120.6|69125.6|69110.6|69135.6|69120.6|69121.1|69106.1|163
1730098200000|2024-10-28 06:50:00|69125.8|69110.8|69126.2|69111.2|69126.3|69111.3|69116.1|69101.1|185
1730098500000|2024-10-28 06:55:00|69126.6|69111.6|69131.1|69116.1|69134.2|69119.2|69125|69110|164
1730098800000|2024-10-28 07:00:00|69131.3|69116.3|69132.5|69117.5|69137|69122|69126.1|69111.1|285
1730099100000|2024-10-28 07:05:00|69132.3|69117.3|69123.9|69108.9|69137|69122|69122.6|69107.6|232
1730099400000|2024-10-28 07:10:00|69124.3|69109.3|69113.7|69098.7|69132.8|69117.8|69108.4|69093.4|270
1730099700000|2024-10-28 07:15:00|69113.8|69098.8|69101.8|69086.8|69116.5|69101.5|69099|69084|219
1730100000000|2024-10-28 07:20:00|69102|69087|69100.7|69085.7|69105.1|69090.1|69095.7|69080.7|262
1730100300000|2024-10-28 07:25:00|69099.6|69084.6|69101.4|69086.4|69111.5|69096.5|69098.7|69083.7|256
1730100600000|2024-10-28 07:30:00|69101.5|69086.5|69111.5|69096.5|69116.3|69101.3|69097.4|69082.4|315
1730100900000|2024-10-28 07:35:00|69111.3|69096.3|69101.6|69086.6|69113.1|69098.1|69097.9|69082.9|336
1730101200000|2024-10-28 07:40:00|69101.3|69086.3|69100.2|69085.2|69102.9|69087.9|69091.5|69076.5|320
1730101500000|2024-10-28 07:45:00|69100.4|69085.4|69103|69088|69114.4|69099.4|69100.3|69085.3|307
1730101800000|2024-10-28 07:50:00|69102.8|69087.8|69074.4|69059.4|69103.8|69088.8|69071.8|69056.8|323
1730102100000|2024-10-28 07:55:00|69074.3|69059.3|69072.1|69057.1|69078|69063|69062.3|69047.3|431
1730102400000|2024-10-28 08:00:00|69072|69057|69080.2|69065.2|69091.9|69076.9|69056.3|69041.3|606
1730102700000|2024-10-28 08:05:00|69080.5|69065.5|69063.7|69048.7|69086.3|69071.3|69057.9|69042.9|465
1730103000000|2024-10-28 08:10:00|69063.5|69048.5|69040.8|69025.8|69065.7|69050.7|69038|69023|456
1730103300000|2024-10-28 08:15:00|69040.6|69025.6|69019.3|68999.3|69045.8|69030.8|69019.2|68999.2|432
1730103600000|2024-10-28 08:20:00|69019.2|68999.2|69013.5|68998.5|69019.3|68999.3|68996.6|68976.6|458
1730103900000|2024-10-28 08:25:00|69013.6|68998.6|69002.9|68987.9|69017.1|69002.1|68998.5|68983.5|441
1730104200000|2024-10-28 08:30:00|69002.7|68987.7|69019|69004|69022.2|69007.2|69002.7|68987.7|306
1730104500000|2024-10-28 08:35:00|69018.9|69003.9|69025.1|69010.1|69026.1|69011.1|69017.7|69002.7|360
1730104800000|2024-10-28 08:40:00|69025|69010|69007.9|68992.9|69032.2|69017.2|69005|68990|455
1730105100000|2024-10-28 08:45:00|69008.1|68993.1|68994.9|68979.9|69008.9|68993.9|68994.3|68979.3|409
1730105400000|2024-10-28 08:50:00|68995.1|68980.1|68975.5|68955.5|68997|68982|68974.9|68954.9|381
1730105700000|2024-10-28 08:55:00|68975.3|68955.3|68966.7|68951.7|68976.3|68958.6|68953.8|68937.7|576
1730106000000|2024-10-28 09:00:00|68967|68952|68974.6|68959.6|68975.7|68960.7|68961.5|68946.5|504
1730106300000|2024-10-28 09:05:00|68974.9|68959.9|68975.8|68960.8|68989.1|68974.1|68971.7|68956.7|461
1730106600000|2024-10-28 09:10:00|68976.1|68961.1|68980.4|68965.4|68984|68969|68964.3|68949.3|364
1730106900000|2024-10-28 09:15:00|68981|68966|68988.6|68973.6|68992.9|68977.9|68977.3|68962.3|394
1730107200000|2024-10-28 09:20:00|68988.3|68973.3|69002.7|68987.7|69003|68988|68988.1|68973.1|411
1730107500000|2024-10-28 09:25:00|69002.9|68987.9|69000|68985|69007.1|68992.1|68998.5|68983.5|395
1730107800000|2024-10-28 09:30:00|69000.2|68985.2|68996.9|68981.9|69016.3|69001.3|68989.6|68974.6|425
1730108100000|2024-10-28 09:35:00|68996.5|68981.5|69021.8|69006.8|69023.5|69008.5|68996.4|68981.4|307
1730108400000|2024-10-28 09:40:00|69021.9|69006.9|69021.5|69006.5|69031.9|69016.9|69019|69004|251
1730108700000|2024-10-28 09:45:00|69021.7|69006.7|69023.9|69008.9|69023.9|69008.9|69015.5|69000.5|258
1730109000000|2024-10-28 09:50:00|69024|69009|69016.1|69001.1|69035.2|69020.2|69014.4|68999.4|339
1730109300000|2024-10-28 09:55:00|69015.7|69000.7|69006.3|68991.3|69015.9|69000.9|69004.7|68989.7|330
1730109600000|2024-10-28 10:00:00|69006.4|68991.4|68986.4|68971.4|69006.5|68991.5|68985.9|68970.9|278
1730109900000|2024-10-28 10:05:00|68986.3|68971.3|68971.7|68956.7|68986.4|68971.4|68963.8|68948.8|406
1730110200000|2024-10-28 10:10:00|68971.4|68956.4|68978.2|68963.2|68984.5|68969.5|68971.3|68956.3|329
1730110500000|2024-10-28 10:15:00|68978.3|68963.3|68991|68976|68994|68979|68968.5|68953.5|317
1730110800000|2024-10-28 10:20:00|68990.7|68975.7|69013.9|68998.9|69013.9|68998.9|68984.6|68969.6|425
1730111100000|2024-10-28 10:25:00|69014.1|68999.1|69011.4|68996.4|69016.6|69001.6|68997.5|68982.5|385
1730111400000|2024-10-28 10:30:00|69011.2|68996.2|68998.1|68983.1|69011.2|68996.2|68997.8|68982.8|325
1730111700000|2024-10-28 10:35:00|68997.2|68982.2|68984.5|68969.5|68997.3|68982.3|68978.6|68963.6|388
1730112000000|2024-10-28 10:40:00|68984.3|68969.3|68968.8|68953.8|68984.3|68969.3|68968.8|68953.8|369
1730112300000|2024-10-28 10:45:00|68968.7|68953.7|68981.1|68966.1|68981.9|68966.9|68962.2|68947.2|350
1730112600000|2024-10-28 10:50:00|68981.2|68966.2|68970.9|68955.9|68983.6|68968.6|68968.2|68953.2|318
1730112900000|2024-10-28 10:55:00|68973.3|68958.3|68974.8|68959.8|68979|68964|68966.2|68951.2|276
1730113200000|2024-10-28 11:00:00|68974.9|68959.9|68962.5|68947.5|68978.1|68963.1|68962.1|68947.1|303
1730113500000|2024-10-28 11:05:00|68962.7|68947.7|68956.3|68941.3|68965.9|68950.9|68953.4|68938.4|285
1730113800000|2024-10-28 11:10:00|68956.4|68941.4|68971.9|68956.9|68972.1|68957.1|68956.4|68941.4|207
1730114100000|2024-10-28 11:15:00|68972.1|68957.1|68969.2|68954.2|68975.5|68960.5|68964.1|68949.1|281
1730114400000|2024-10-28 11:20:00|68969|68954|68966.8|68951.8|68969|68954|68960.1|68945.1|175
1730114700000|2024-10-28 11:25:00|68966.7|68951.7|68963.2|68948.2|68969.1|68954.1|68960.8|68945.8|171
1730115000000|2024-10-28 11:30:00|68961.7|68946.7|68955.5|68940.5|68965.6|68950.6|68948.4|68933.4|307
1730115300000|2024-10-28 11:35:00|68955.2|68940.2|68967.7|68952.7|68971.7|68956.7|68955.2|68940.2|259
1730115600000|2024-10-28 11:40:00|68967.5|68952.5|68956.9|68941.9|68968.1|68953.1|68956.3|68941.3|210
1730115900000|2024-10-28 11:45:00|68956.6|68941.6|68959|68944|68959.1|68944.1|68943|68928|240
1730116200000|2024-10-28 11:50:00|68958.9|68943.9|68957.4|68942.4|68961.4|68946.4|68951.1|68936.1|226
1730116500000|2024-10-28 11:55:00|68957.5|68942.5|68942.8|68927.8|68960.4|68945.4|68941.9|68926.9|275
1730116800000|2024-10-28 12:00:00|68942.6|68927.6|68929.5|68914.5|68945.1|68930.1|68928.8|68913.8|286
1730117100000|2024-10-28 12:05:00|68929.3|68914.3|68916.3|68901.3|68929.6|68914.6|68910.9|68895.9|317
1730117400000|2024-10-28 12:10:00|68916|68901|68907.4|68892.4|68923.5|68908.5|68902.5|68887.5|345
1730117700000|2024-10-28 12:15:00|68908.3|68893.3|68911.6|68896.6|68913.1|68898.1|68900.7|68885.7|345
1730118000000|2024-10-28 12:20:00|68912.3|68897.3|68909.7|68894.7|68918.2|68903.2|68900|68885|393
1730118300000|2024-10-28 12:25:00|68909.4|68894.4|68915.8|68900.8|68922.7|68907.7|68905.6|68890.6|328
1730118600000|2024-10-28 12:30:00|68915.7|68900.7|68934.9|68919.9|68935.2|68920.2|68903.4|68888.4|402
1730118900000|2024-10-28 12:35:00|68934.8|68919.8|68965.8|68950.8|68967.6|68952.6|68932.4|68917.4|357
1730119200000|2024-10-28 12:40:00|68965.6|68950.6|68964.8|68949.8|68977.2|68962.2|68957.4|68942.4|440
1730119500000|2024-10-28 12:45:00|68964.7|68949.7|68964|68949|68982.6|68967.6|68961|68946|415
1730119800000|2024-10-28 12:50:00|68963.9|68948.9|68977.4|68962.4|68982.6|68967.6|68960.3|68945.3|363
1730120100000|2024-10-28 12:55:00|68977.6|68962.6|68967.8|68952.8|68978.3|68963.3|68957.3|68942.3|503
1730120400000|2024-10-28 13:00:00|68967.3|68952.3|68951.3|68936.3|68976.7|68961.7|68950.7|68935.7|425
1730120700000|2024-10-28 13:05:00|68951.1|68936.1|68953.4|68938.4|68955.3|68940.3|68940.6|68925.6|379
1730121000000|2024-10-28 13:10:00|68953.7|68938.7|68938.3|68923.3|68955.8|68940.8|68936.7|68921.7|422
1730121300000|2024-10-28 13:15:00|68938.1|68923.1|68958.3|68943.3|68960.8|68945.8|68937.2|68922.2|396
1730121600000|2024-10-28 13:20:00|68958.4|68943.4|68957.8|68942.8|68970.1|68955.1|68956.3|68941.3|397
1730121900000|2024-10-28 13:25:00|68957.7|68942.7|68963|68948|68971.6|68956.6|68957.4|68942.4|372
1730122200000|2024-10-28 13:30:00|68963.1|68948.1|68945.2|68930.2|68971|68956|68934|68919|527
1730122500000|2024-10-28 13:35:00|68943.9|68928.9|68945.9|68930.9|68956.1|68941.1|68939.5|68924.5|402
1730122800000|2024-10-28 13:40:00|68946|68931|68943.5|68928.5|68956.4|68941.4|68939.3|68924.3|377
1730123100000|2024-10-28 13:45:00|68942.9|68927.9|68955|68940|68974.2|68959.2|68942.6|68927.6|450
1730123400000|2024-10-28 13:50:00|68955.1|68940.1|68929.7|68914.7|68955.1|68940.1|68922.8|68907.8|437
1730123700000|2024-10-28 13:55:00|68929.6|68914.6|68935.1|68920.1|68942.1|68927.1|68922.8|68907.8|426
1730124000000|2024-10-28 14:00:00|68935.3|68920.3|68957.8|68942.8|68961|68946|68932.3|68917.3|425
1730124300000|2024-10-28 14:05:00|68957.4|68942.4|68946.9|68931.9|68966.8|68951.8|68942.4|68927.4|460
1730124600000|2024-10-28 14:10:00|68946.7|68931.7|68944|68929|68950.5|68935.5|68930.3|68915.3|404
1730124900000|2024-10-28 14:15:00|68943.8|68928.8|68950.1|68935.1|68956.3|68941.3|68942.5|68927.5|279
1730125200000|2024-10-28 14:20:00|68950.2|68935.2|68935.7|68920.7|68950.4|68935.4|68934.6|68919.6|283
1730125500000|2024-10-28 14:25:00|68936.7|68921.7|68911.4|68896.4|68940.9|68925.9|68908.1|68893.1|290
1730125800000|2024-10-28 14:30:00|68915|68895|68912.4|68897.4|68919.5|68904.5|68909.7|68892|356
1730126100000|2024-10-28 14:35:00|68912.6|68897.6|68916.4|68901.4|68923.4|68908.4|68910.5|68895.5|371
1730126400000|2024-10-28 14:40:00|68916.2|68901.2|68931.2|68916.2|68943.6|68928.6|68916.2|68901.2|348
1730126700000|2024-10-28 14:45:00|68931.3|68916.3|68917|68902|68931.4|68916.4|68910.7|68895.7|430
1730127000000|2024-10-28 14:50:00|68916.8|68901.8|68899.5|68884.5|68916.8|68901.8|68886.1|68868.4|430
1730127300000|2024-10-28 14:55:00|68899.9|68884.9|68906.7|68891.7|68909.6|68894.6|68898|68883|429
1730127600000|2024-10-28 15:00:00|68906.9|68891.9|68917.3|68902.3|68926|68911|68906.9|68891.9|462
1730127900000|2024-10-28 15:05:00|68916.9|68901.9|68909.7|68894.7|68919.9|68904.9|68903.5|68888.5|390
1730128200000|2024-10-28 15:10:00|68909.5|68894.5|68913.2|68898.2|68920.3|68905.3|68899.9|68884.9|338
1730128500000|2024-10-28 15:15:00|68912.6|68897.6|68939.2|68924.2|68941.4|68926.4|68909.3|68894.3|325
1730128800000|2024-10-28 15:20:00|68939.4|68924.4|68945|68930|68948.6|68933.6|68938.9|68923.9|259
1730129100000|2024-10-28 15:25:00|68945.1|68930.1|68941.9|68926.9|68945.6|68930.6|68934|68919|342
1730129400000|2024-10-28 15:30:00|68942|68927|68950.1|68935.1|68964.3|68949.3|68936.8|68921.8|438
1730129700000|2024-10-28 15:35:00|68949.9|68934.9|68960.1|68945.1|68961.5|68946.5|68946.2|68931.2|457
1730130000000|2024-10-28 15:40:00|68960.2|68945.2|68965.8|68950.8|68973.1|68958.1|68958.4|68943.4|372
1730130300000|2024-10-28 15:45:00|68966.6|68951.6|68964.4|68949.4|68970.8|68955.8|68958|68943|395
1730130600000|2024-10-28 15:50:00|68964.2|68949.2|68942.3|68927.3|68964.2|68949.2|68941.5|68922.8|521
1730130900000|2024-10-28 15:55:00|68942.2|68927.2|68943.8|68928.8|68954.4|68939.4|68940.1|68925.1|519
1730131200000|2024-10-28 16:00:00|68943.9|68928.9|68940.5|68925.5|68954.5|68939.5|68939.8|68924.8|445
1730131500000|2024-10-28 16:05:00|68938.8|68923.8|68935.6|68920.6|68948.1|68933.1|68926.3|68911.3|363
1730131800000|2024-10-28 16:10:00|68935.8|68920.8|68927.2|68912.2|68937.9|68922.9|68918.8|68903.8|365
1730132100000|2024-10-28 16:15:00|68928.3|68913.3|68902.3|68887.3|68929.3|68914.3|68896.2|68881.2|385
1730132400000|2024-10-28 16:20:00|68902.4|68887.4|68906.5|68891.5|68909.9|68894.9|68899.3|68884.3|349
1730132700000|2024-10-28 16:25:00|68906.4|68891.4|68930.4|68915.4|68931.3|68916.3|68905.5|68890.5|362
1730133000000|2024-10-28 16:30:00|68930.7|68915.7|68942.5|68927.5|68942.9|68927.9|68928.6|68913.6|310
1730133300000|2024-10-28 16:35:00|68942.3|68927.3|68949.6|68934.6|68956.5|68941.5|68941.1|68926.1|335
1730133600000|2024-10-28 16:40:00|68949.7|68934.7|68952.7|68937.7|68960.4|68945.4|68949.4|68934.4|333
1730133900000|2024-10-28 16:45:00|68952.8|68937.8|68965.4|68950.4|68972.5|68957.5|68948.3|68933.3|331
1730134200000|2024-10-28 16:50:00|68965.2|68950.2|68958.6|68943.6|68969.3|68954.3|68958.6|68943.6|242
1730134500000|2024-10-28 16:55:00|68958.9|68943.9|68962.6|68947.6|68965.6|68950.6|68957.2|68942.2|312
1730134800000|2024-10-28 17:00:00|68962.7|68947.7|68965.2|68950.2|68971.4|68956.4|68958.7|68943.7|350
1730135100000|2024-10-28 17:05:00|68964.8|68949.8|68958.8|68943.8|68967.3|68952.3|68947|68932|340
1730135400000|2024-10-28 17:10:00|68959.1|68944.1|68970.2|68955.2|68977.5|68962.5|68958.9|68943.9|327
1730135700000|2024-10-28 17:15:00|68969.6|68954.6|68960.2|68945.2|68971.2|68956.2|68959.3|68944.3|285
1730136000000|2024-10-28 17:20:00|68960|68945|68952|68937|68960.8|68945.8|68950.3|68935.3|339
1730136300000|2024-10-28 17:25:00|68951.7|68936.7|68961|68946|68962.5|68947.5|68949.7|68934.7|250
1730136600000|2024-10-28 17:30:00|68960.6|68945.6|68955.5|68940.5|68964.1|68949.1|68954.1|68939.1|237
1730136900000|2024-10-28 17:35:00|68955.3|68940.3|68953.4|68938.4|68964.5|68949.5|68952.3|68937.3|312
1730137200000|2024-10-28 17:40:00|68953.5|68938.5|68956.3|68941.3|68957.6|68942.6|68951.9|68936.9|321
1730137500000|2024-10-28 17:45:00|68956.5|68941.5|68968.5|68953.5|68972.7|68957.7|68953|68938|354
1730137800000|2024-10-28 17:50:00|68968.6|68953.6|68968.8|68953.8|68968.9|68953.9|68958.9|68943.9|217
1730138100000|2024-10-28 17:55:00|68968.6|68953.6|68977.8|68962.8|68979.9|68964.9|68968.6|68953.6|329
1730138400000|2024-10-28 18:00:00|68978.6|68963.6|68994.6|68979.6|68995.6|68980.6|68978.6|68963.6|322
1730138700000|2024-10-28 18:05:00|68994.9|68979.9|68979.4|68964.4|68997.4|68982.4|68973.2|68958.2|246
1730139000000|2024-10-28 18:10:00|68979.6|68964.6|68989.5|68974.5|68989.5|68974.5|68978.5|68963.5|188
1730139300000|2024-10-28 18:15:00|68989.3|68974.3|68996.5|68981.5|68996.7|68981.7|68980.8|68965.8|249
1730139600000|2024-10-28 18:20:00|68996.7|68981.7|69001.1|68986.1|69002.7|68987.7|68990.1|68975.1|282
1730139900000|2024-10-28 18:25:00|69000.7|68985.7|68991.7|68976.7|69001.1|68986.1|68988.8|68973.8|325
1730140200000|2024-10-28 18:30:00|68991.2|68976.2|68981.4|68966.4|68991.5|68976.5|68978.4|68963.4|219
1730140500000|2024-10-28 18:35:00|68981|68966|68988.8|68973.8|68993.7|68978.7|68981|68966|228
1730140800000|2024-10-28 18:40:00|68988.9|68973.9|68982.8|68967.8|68988.9|68973.9|68980.5|68965.5|190
1730141100000|2024-10-28 18:45:00|68982.7|68967.7|68983.8|68968.8|68992.4|68977.4|68978.6|68963.6|191
1730141400000|2024-10-28 18:50:00|68983.9|68968.9|68973.2|68958.2|68983.9|68968.9|68973.2|68953.2|242
1730141700000|2024-10-28 18:55:00|68972.3|68957.3|68989.3|68974.3|68991.5|68976.5|68971.1|68956.1|281
1730142000000|2024-10-28 19:00:00|68989.6|68974.6|68985.1|68970.1|68994.1|68979.1|68978.5|68963.5|258
1730142300000|2024-10-28 19:05:00|68985.3|68970.3|68985.1|68970.1|68991.2|68976.2|68984.8|68969.8|199
1730142600000|2024-10-28 19:10:00|68985|68970|68976.4|68961.4|68985.5|68970.5|68973.1|68958.1|227
1730142900000|2024-10-28 19:15:00|68976.3|68961.3|68981.4|68966.4|68982|68967|68971.4|68956.4|170
1730143200000|2024-10-28 19:20:00|68981.3|68966.3|68971.7|68956.7|68982.3|68967.3|68971.4|68956.4|166
1730143500000|2024-10-28 19:25:00|68971.9|68956.9|68965.9|68950.9|68972.9|68957.9|68961.6|68946.6|196
1730143800000|2024-10-28 19:30:00|68965.8|68950.8|68952.8|68937.8|68965.8|68950.8|68952.6|68937.6|225
1730144100000|2024-10-28 19:35:00|68952.7|68937.7|68955.6|68940.6|68958.7|68943.7|68944.9|68928.3|182
1730144400000|2024-10-28 19:40:00|68955.5|68940.5|68955|68940|68955.9|68940.9|68946.5|68931.5|203
1730144700000|2024-10-28 19:45:00|68955.1|68940.1|68962.2|68947.2|68962.8|68947.8|68953.9|68938.9|176
1730145000000|2024-10-28 19:50:00|68962.3|68947.3|68961.2|68946.2|68963|68948|68955.1|68940.1|197
1730145300000|2024-10-28 19:55:00|68961.3|68946.3|68967.3|68952.3|68969.5|68954.5|68946.4|68931.4|344
1730145600000|2024-10-28 20:00:00|68967.1|68952.1|68961.4|68946.4|68973.8|68958.8|68953.6|68938.6|232
1730145900000|2024-10-28 20:05:00|68961.3|68946.3|68970.8|68955.8|68970.8|68955.8|68961.3|68946.3|112
1730146200000|2024-10-28 20:10:00|68971|68956|68973.1|68958.1|68973.6|68958.6|68969.7|68954.7|65
1730146500000|2024-10-28 20:15:00|68973.3|68958.3|68971.4|68951.4|68974.1|68959.1|68968.9|68951.1|77
1730146800000|2024-10-28 20:20:00|68971.2|68951.2|68970.6|68950.6|68975.8|68956.5|68970.3|68950.3|64
1730147100000|2024-10-28 20:25:00|68970.5|68950.5|68958.4|68938.4|68970.9|68950.9|68958.4|68938.4|65
1730147400000|2024-10-28 20:30:00|68958.7|68938.7|68961.9|68941.9|68962.8|68943.7|68958.3|68938.3|57
1730147700000|2024-10-28 20:35:00|68961.6|68941.6|68962.1|68942.1|68962.4|68942.4|68958.1|68938.1|79
1730148000000|2024-10-28 20:40:00|68962.3|68942.3|68970.6|68950.6|68971.2|68951.2|68961.7|68941.7|107
1730148300000|2024-10-28 20:45:00|68970.8|68950.8|68974|68954|68974.3|68954.3|68968.2|68948.2|105
1730148600000|2024-10-28 20:50:00|68975.5|68955.5|68978.4|68958.4|68979.2|68959.2|68974.7|68954.2|115
1730148900000|2024-10-28 20:55:00|68978.8|68958.8|68985.5|68958.8|68989.8|68963.8|68977.9|68954.6|204
1730149200000|2024-10-28 21:00:00|68985.9|68957.7|68980.5|68927.5|69002.9|68957.7|68980.5|68920.3|31
1730149500000|2024-10-28 21:05:00|68978|68925.3|68992.2|68921.7|68992.3|68937.6|68978|68921.7|51
1730149800000|2024-10-28 21:10:00|68992.3|68921.8|68982.9|68931.9|68992.3|68934.2|68982.1|68920.8|103
1730150100000|2024-10-28 21:15:00|68983.1|68931.8|68982.4|68942.3|68993|68943.2|68980.9|68922.4|163
1730150400000|2024-10-28 21:20:00|68982.8|68942.2|68976.1|68940.1|68996.5|68942.3|68976.1|68934.8|121
1730150700000|2024-10-28 21:25:00|68975.9|68940.3|68990.8|68937.2|68991.1|68942.6|68974|68935.9|93
1730151000000|2024-10-28 21:30:00|68990.3|68936.3|68988.7|68937.5|68992.6|68939.7|68987.4|68935.2|210
1730151300000|2024-10-28 21:35:00|68988.8|68937.8|68987.5|68940.9|68989.3|68942|68987.5|68937.7|112
1730151600000|2024-10-28 21:40:00|68987.4|68940.8|68987.3|68940.8|68987.7|68942.5|68986.3|68939.6|141
1730151900000|2024-10-28 21:45:00|68987.4|68940.5|68986.2|68939.3|68989.1|68944.1|68986.2|68936.6|222
1730152200000|2024-10-28 21:50:00|68986.6|68939.6|68982.9|68944|68987.7|68944|68980.6|68936.9|156
1730152500000|2024-10-28 21:55:00|68983.1|68944.1|68978.3|68938.7|68987.5|68945.1|68973.9|68930.7|231
1730152800000|2024-10-28 22:00:00|68978.8|68936.2|68986.8|68951.3|68995.6|68959.2|68976.6|68933.8|232
1730153100000|2024-10-28 22:05:00|68986.9|68951.4|68987.1|68960.8|68998.1|68963.7|68979.6|68945.7|278
1730153400000|2024-10-28 22:10:00|68987|68960.9|68982.8|68961.8|68988.1|68962.2|68978.2|68956.3|201
1730153700000|2024-10-28 22:15:00|68981.8|68961.6|68985.2|68965.2|68988|68966.4|68980.7|68960.7|189
1730154000000|2024-10-28 22:20:00|68986.2|68966|68985.5|68965.5|68987.5|68967.5|68985.5|68965.5|120
1730154300000|2024-10-28 22:25:00|68985.6|68965.6|68985.5|68965.5|68986.5|68966.5|68982.9|68962.9|117
1730154600000|2024-10-28 22:30:00|68985.6|68965.6|68981.9|68961.9|68987|68967|68980.6|68960.6|140
1730154900000|2024-10-28 22:35:00|68981.8|68961.8|68985.8|68965.8|68987.3|68967.3|68981.8|68961.8|119
1730155200000|2024-10-28 22:40:00|68985.6|68965.7|68986.8|68966.8|68987.5|68967.5|68985.1|68965.1|121
1730155500000|2024-10-28 22:45:00|68986.7|68966.7|68990.1|68970.1|68991|68971|68986.7|68966.7|146
1730155800000|2024-10-28 22:50:00|68989.8|68969.8|68988|68968|68989.8|68969.8|68985.7|68965.7|124
1730156100000|2024-10-28 22:55:00|68987.9|68967.9|68983.1|68963.1|68990.9|68970.9|68983.1|68963.1|148
1730156400000|2024-10-28 23:00:00|68983|68963|68979.4|68959.4|68983|68963|68976.5|68956.5|130
1730156700000|2024-10-28 23:05:00|68979.6|68959.6|68979.3|68959.3|68980.5|68960.5|68975.8|68955.8|114
1730157000000|2024-10-28 23:10:00|68979.8|68959.8|68983.1|68963.1|68984.9|68964.9|68979.1|68959.1|94
1730157300000|2024-10-28 23:15:00|68982.8|68962.8|68981.4|68961.4|68982.8|68962.8|68979.5|68959.5|103
1730157600000|2024-10-28 23:20:00|68981.3|68961.3|68985.2|68965.2|68985.6|68965.6|68981.2|68961.2|78
1730157900000|2024-10-28 23:25:00|68985.4|68965.4|68991.2|68971.2|68991.2|68971.2|68985.1|68965.1|105
1730158200000|2024-10-28 23:30:00|68991|68971|68993.6|68973.6|68994.1|68974.1|68991|68971|97
1730158500000|2024-10-28 23:35:00|68993.4|68973.4|68976.2|68956.2|68993.4|68973.4|68976.2|68956.2|138
1730158800000|2024-10-28 23:40:00|68973.7|68953.7|68974.8|68954.8|68974.9|68954.9|68970.4|68950.4|123
1730159100000|2024-10-28 23:45:00|68974.9|68954.9|68972|68952|68975.5|68955.5|68971.9|68951.9|97
1730159400000|2024-10-28 23:50:00|68971.8|68951.8|68967.1|68947.1|68972.3|68952.3|68966.8|68946.8|107
1730159700000|2024-10-28 23:55:00|68966.8|68946.8|68951.3|68931.3|68967.1|68947.1|68951.1|68931.1|141
1730160000000|2024-10-29 00:00:00|68951.2|68931.2|68943.2|68923.2|68959.3|68939.3|68940.9|68920.9|258
1730160300000|2024-10-29 00:05:00|68943.4|68923.4|68947.6|68927.6|68949.1|68929.1|68943.4|68923.4|193
1730160600000|2024-10-29 00:10:00|68947.5|68927.5|68953.3|68933.3|68954.2|68934.2|68946.7|68926.7|183
1730160900000|2024-10-29 00:15:00|68953.5|68933.5|68960.3|68940.3|68960.3|68940.3|68953.5|68933.5|192
1730161200000|2024-10-29 00:20:00|68960.1|68940.1|68962|68942|68965.1|68945.1|68956.4|68936.4|221
1730161500000|2024-10-29 00:25:00|68961.9|68941.9|68949.8|68929.8|68964.4|68944.4|68948.5|68928.5|172
1730161800000|2024-10-29 00:30:00|68950|68930|68961.9|68941.9|68962.7|68942.7|68946.4|68926.4|216
1730162100000|2024-10-29 00:35:00|68962.1|68942.1|68962.3|68942.3|68964.6|68944.6|68957.8|68937.8|167
1730162400000|2024-10-29 00:40:00|68963.5|68943.5|68962|68942|68966|68946|68960.6|68940.6|172
1730162700000|2024-10-29 00:45:00|68962.1|68942.1|68968.1|68948.1|68968.1|68948.1|68959.6|68939.6|195
1730163000000|2024-10-29 00:50:00|68967.9|68947.9|68973.1|68953.1|68973.3|68953.3|68952.5|68933.9|321
1730163300000|2024-10-29 00:55:00|68977.3|68957.3|68959.8|68939.8|68978.7|68958.7|68957.9|68937.9|316
1730163600000|2024-10-29 01:00:00|68960.3|68940.3|68961.2|68941.2|68964.2|68944.2|68952.9|68932.9|299
1730163900000|2024-10-29 01:05:00|68961.5|68941.5|68973.4|68953.4|68977.3|68957.3|68961.1|68941.1|219
1730164200000|2024-10-29 01:10:00|68973.3|68953.3|68971.9|68951.9|68979.9|68959.9|68968.5|68948.5|210
1730164500000|2024-10-29 01:15:00|68972|68952|68979.7|68959.7|68981.8|68961.8|68970.9|68950.9|258
1730164800000|2024-10-29 01:20:00|68979.8|68959.8|68978.3|68958.3|68982.9|68962.9|68974.5|68954.5|272
1730165100000|2024-10-29 01:25:00|68978.4|68958.4|68984.5|68964.5|68985.8|68965.8|68978.2|68958.2|184
1730165400000|2024-10-29 01:30:00|68984.8|68964.8|68981.9|68961.9|68988.5|68968.5|68981.4|68961.4|226
1730165700000|2024-10-29 01:35:00|68981.6|68961.6|68965.6|68945.6|68981.6|68961.6|68963.6|68943.6|276
1730166000000|2024-10-29 01:40:00|68965.5|68945.5|68963.1|68943.1|68966.3|68946.3|68955.4|68935.4|291
1730166300000|2024-10-29 01:45:00|68964.2|68944.2|68972.5|68952.5|68973.7|68953.7|68963.9|68943.9|241
1730166600000|2024-10-29 01:50:00|68972.6|68952.6|68970.9|68950.9|68974.2|68954.2|68968.1|68948.1|274
1730166900000|2024-10-29 01:55:00|68971.3|68951.3|68961.6|68941.6|68972.3|68952.3|68960.9|68940.9|264
1730167200000|2024-10-29 02:00:00|68961.8|68941.8|68966.3|68946.3|68966.6|68946.6|68957.4|68939.9|238
1730167500000|2024-10-29 02:05:00|68966.4|68946.4|68966.2|68946.2|68968.7|68948.7|68960.7|68940.7|234
1730167800000|2024-10-29 02:10:00|68966.3|68946.3|68962.1|68942.1|68968.7|68948.7|68961.7|68941.7|243
1730168100000|2024-10-29 02:15:00|68962.2|68942.2|68953.1|68933.1|68963.4|68943.4|68949.3|68929.3|199
1730168400000|2024-10-29 02:20:00|68952.9|68932.9|68949.7|68929.7|68954.2|68934.5|68947.2|68927.2|209
1730168700000|2024-10-29 02:25:00|68949.8|68929.8|68948.9|68928.9|68952.5|68932.5|68947.4|68927.4|210
1730169000000|2024-10-29 02:30:00|68949.1|68929.1|68959.1|68939.1|68961|68941|68947|68927|203
1730169300000|2024-10-29 02:35:00|68958.9|68938.9|68971.9|68951.9|68971.9|68951.9|68958.4|68938.4|223
1730169600000|2024-10-29 02:40:00|68972|68952|68969.9|68949.9|68972.1|68952.1|68966.9|68946.9|194
1730169900000|2024-10-29 02:45:00|68970|68950|68972.4|68952.4|68974.3|68954.3|68967.6|68947.6|206
1730170200000|2024-10-29 02:50:00|68972.3|68952.3|68978.8|68958.8|68981.7|68961.7|68972.3|68952.3|232
1730170500000|2024-10-29 02:55:00|68978.7|68958.7|68983.7|68963.7|68989.1|68969.1|68975.4|68955.4|203
1730170800000|2024-10-29 03:00:00|68983.9|68963.9|68982.3|68962.3|68985.1|68965.6|68978.4|68958.4|160
1730171100000|2024-10-29 03:05:00|68982.7|68962.7|68979.4|68959.4|68982.7|68962.7|68976.7|68957.4|210
1730171400000|2024-10-29 03:10:00|68979.3|68959.3|68980.9|68960.9|68981.2|68961.2|68976.8|68956.8|144
1730171700000|2024-10-29 03:15:00|68981|68961|68990.8|68970.8|68991|68971|68979.6|68959.6|113
1730172000000|2024-10-29 03:20:00|68991|68971|69003.2|68983.2|69003.2|68983.2|68990.4|68970.4|120
1730172300000|2024-10-29 03:25:00|69003.4|68983.4|68998.6|68978.6|69004.1|68984.1|68998.3|68978.3|160
1730172600000|2024-10-29 03:30:00|68998.4|68978.4|69000.3|68980.3|69003.5|68983.5|68996.6|68976.6|126
1730172900000|2024-10-29 03:35:00|69000.5|68980.5|69016.2|68996.2|69022.4|69002.4|69000.3|68980.3|242
1730173200000|2024-10-29 03:40:00|69016.4|68996.4|69016.8|68996.8|69021.8|69001.8|69013.4|68993.4|238
1730173500000|2024-10-29 03:45:00|69016.7|68996.7|69014|68994|69016.9|68996.9|69010.4|68991.1|200
1730173800000|2024-10-29 03:50:00|69013.9|68993.9|69006.1|68986.1|69014.1|68994.1|69002.8|68982.9|200
1730174100000|2024-10-29 03:55:00|69006.4|68986.4|69010.9|68990.9|69013.4|68993.4|69000.9|68980.9|199
1730174400000|2024-10-29 04:00:00|69011.9|68991.9|69013.6|68993.6|69015.5|68995.5|69011|68991|214
1730174700000|2024-10-29 04:05:00|69013.4|68993.4|69012.5|68992.5|69013.4|68993.4|69005.7|68985.7|156
1730175000000|2024-10-29 04:10:00|69012.7|68992.7|69005.7|68985.7|69013|68993|69005.7|68985.7|146
1730175300000|2024-10-29 04:15:00|69005.6|68985.6|69012.2|68992.2|69012.5|68992.5|69004|68984|178
1730175600000|2024-10-29 04:20:00|69012.4|68992.4|69016.3|68996.3|69016.4|68996.4|69012.4|68992.4|81
1730175900000|2024-10-29 04:25:00|69016.2|68996.2|69013.1|68993.1|69016.4|68996.4|69012|68992|98
1730176200000|2024-10-29 04:30:00|69013|68993|69012.3|68992.3|69013.5|68993.5|69010.2|68990.2|117
1730176500000|2024-10-29 04:35:00|69012.4|68992.4|69012.9|68992.9|69015.3|68995.3|69011.9|68991.9|114
1730176800000|2024-10-29 04:40:00|69013.1|68993.1|69016.1|68996.1|69016.8|68999.3|69012.6|68992.6|123
1730177100000|2024-10-29 04:45:00|69016|68996|69016.4|68996.4|69016.6|68996.6|69012|68992|142
1730177400000|2024-10-29 04:50:00|69016.5|68996.5|69013|68993|69019.5|68999.5|69012.2|68992.2|151
1730177700000|2024-10-29 04:55:00|69013.4|68993.4|69006.7|68986.7|69014.5|68996.5|69006.7|68986.7|126
1730178000000|2024-10-29 05:00:00|69006.6|68986.6|69000.7|68980.7|69007.3|68987.3|68997.8|68980.1|217
1730178300000|2024-10-29 05:05:00|69001|68981|69003.4|68983.4|69006.9|68988.5|69000.8|68980.8|242
1730178600000|2024-10-29 05:10:00|69003.6|68983.6|69000.7|68980.7|69003.8|68983.8|68997.5|68977.5|198
1730178900000|2024-10-29 05:15:00|69000.5|68980.5|68996.9|68976.9|69001.6|68981.6|68996.4|68976.4|198
1730179200000|2024-10-29 05:20:00|68997.1|68977.1|68996.5|68976.5|68997.7|68977.7|68991.4|68971.4|155
1730179500000|2024-10-29 05:25:00|68996.4|68976.4|68990.1|68970.1|68996.6|68976.6|68988.8|68968.8|136
1730179800000|2024-10-29 05:30:00|68989.9|68969.9|68984.4|68964.4|68989.9|68969.9|68983.1|68963.1|174
1730180100000|2024-10-29 05:35:00|68984.3|68964.3|68981.9|68961.9|68984.3|68964.3|68976.5|68956.5|179
1730180400000|2024-10-29 05:40:00|68982|68962|68988.6|68973.6|68991.4|68976.4|68982|68962|196
1730180700000|2024-10-29 05:45:00|68988.9|68973.9|68994|68974|68996.8|68981.8|68988.2|68971.2|168
1730181000000|2024-10-29 05:50:00|68993.8|68973.8|68997.3|68977.3|69000.4|68980.4|68993.4|68973.4|181
1730181300000|2024-10-29 05:55:00|68997.2|68977.2|68990.7|68970.7|68998|68978|68989.9|68969.9|277
1730181600000|2024-10-29 06:00:00|68990.6|68970.6|68993.2|68973.2|68997.1|68977.1|68989.9|68969.9|213
1730181900000|2024-10-29 06:05:00|68993.3|68973.3|69005|68985|69007|68988.3|68990.4|68972.3|190
1730182200000|2024-10-29 06:10:00|69004.9|68984.9|69010.4|68995.4|69011.3|68996.3|68998.9|68983.9|187
1730182500000|2024-10-29 06:15:00|69010.5|68995.5|69006.9|68991.9|69010.6|68995.6|69003.7|68984.3|183
1730182800000|2024-10-29 06:20:00|69007|68992|69008.2|68993.2|69009.5|68994.5|69000.1|68985.1|185
1730183100000|2024-10-29 06:25:00|69008.5|68993.5|69013.6|68998.6|69016.4|69001.4|69008.4|68993.4|142
1730183400000|2024-10-29 06:30:00|69013.7|68998.7|68998.2|68978.2|69013.9|68998.9|68997.1|68977.1|156
1730183700000|2024-10-29 06:35:00|68998.3|68978.3|68991.4|68971.4|69000.4|68980.4|68990.8|68970.8|156
1730184000000|2024-10-29 06:40:00|68992|68972|68992.7|68972.7|69003|68983|68991.4|68971.4|144
1730184300000|2024-10-29 06:45:00|68990.6|68970.6|68977.7|68962.7|68990.6|68970.6|68973.7|68958.7|252
1730184600000|2024-10-29 06:50:00|68977.5|68962.5|68987.6|68972.6|68991.9|68976.9|68976|68961|180
1730184900000|2024-10-29 06:55:00|68987.8|68972.8|68991.1|68971.1|68991.2|68974.9|68982.3|68965.2|187
1730185200000|2024-10-29 07:00:00|68989.7|68974.7|69000.1|68985.1|69001.7|68986.7|68977.7|68962.7|328
1730185500000|2024-10-29 07:05:00|69000.2|68985.2|69011.1|68996.1|69011.4|68996.4|68996.2|68981.2|258
1730185800000|2024-10-29 07:10:00|69011.4|68996.4|69009.6|68994.6|69028.4|69013.4|69009.2|68994.2|310
1730186100000|2024-10-29 07:15:00|69009.3|68994.3|68991.3|68976.3|69009.3|68994.3|68989.4|68974.4|273
1730186400000|2024-10-29 07:20:00|68991.4|68976.4|69008.2|68993.2|69008.7|68993.7|68986.7|68971.7|308
1730186700000|2024-10-29 07:25:00|69008.1|68993.1|68992.5|68977.5|69012.7|68997.7|68991.7|68976.7|328
1730187000000|2024-10-29 07:30:00|68992.4|68977.4|68982.9|68967.9|68992.4|68977.4|68981.1|68966.1|307
1730187300000|2024-10-29 07:35:00|68982.8|68967.8|68985.8|68970.8|68985.8|68970.8|68961.5|68946.5|328
1730187600000|2024-10-29 07:40:00|68985.9|68970.9|68986.6|68971.6|68986.9|68971.9|68976.7|68961.7|297
1730187900000|2024-10-29 07:45:00|68986.4|68971.4|68970.7|68955.7|68987.3|68972.3|68968|68953|313
1730188200000|2024-10-29 07:50:00|68970.8|68955.8|68979.8|68964.8|68986.8|68971.8|68970.8|68955.8|316
1730188500000|2024-10-29 07:55:00|68980|68965|69002.2|68987.2|69002.7|68987.7|68980|68965|304
1730188800000|2024-10-29 08:00:00|69002.5|68987.5|68987.7|68972.7|69003.3|68988.3|68984.2|68969.2|582
1730189100000|2024-10-29 08:05:00|68987.8|68972.8|68958.2|68943.2|68990.1|68975.1|68954.1|68939.1|488
1730189400000|2024-10-29 08:10:00|68958|68943|68964.9|68949.9|68971.5|68956.5|68951|68936|448
1730189700000|2024-10-29 08:15:00|68964.8|68949.8|68971.3|68956.3|68977.7|68962.7|68963.1|68948.1|423
1730190000000|2024-10-29 08:20:00|68971.5|68956.5|68971.7|68956.7|69000.7|68985.7|68970.6|68955.6|484
1730190300000|2024-10-29 08:25:00|68971.6|68956.6|68940.3|68925.3|68972.5|68957.5|68940.1|68925.1|554
1730190600000|2024-10-29 08:30:00|68939|68924|68958.3|68943.3|68961|68946|68931.9|68916.9|684
1730190900000|2024-10-29 08:35:00|68958.4|68943.4|68949.9|68934.9|68964.5|68949.5|68945|68930|608
1730191200000|2024-10-29 08:40:00|68949.5|68934.5|68954.4|68939.4|68957.8|68942.8|68933.8|68918.8|537
1730191500000|2024-10-29 08:45:00|68954.5|68939.5|68950.6|68935.6|68961.2|68946.2|68950.5|68935.5|471
1730191800000|2024-10-29 08:50:00|68950.4|68935.4|68949.1|68934.1|68953.6|68938.6|68939|68924|390
1730192100000|2024-10-29 08:55:00|68951.1|68936.1|68944.2|68929.2|68960.7|68945.7|68944.2|68929.2|466
1730192400000|2024-10-29 09:00:00|68944.3|68929.3|68930.3|68915.3|68946|68931|68920.1|68905.1|437
1730192700000|2024-10-29 09:05:00|68930.4|68915.4|68920.5|68905.5|68930.8|68915.8|68905|68890|419
1730193000000|2024-10-29 09:10:00|68920.3|68905.3|68920|68905|68928.9|68913.9|68914.8|68899.8|395
1730193300000|2024-10-29 09:15:00|68919.9|68904.9|68917|68902|68926|68911|68908.1|68893.1|439
1730193600000|2024-10-29 09:20:00|68917.4|68902.4|68921.4|68906.4|68926.4|68911.4|68916|68901|416
1730193900000|2024-10-29 09:25:00|68921.5|68906.5|68907|68892|68921.5|68906.5|68904.5|68889.5|347
1730194200000|2024-10-29 09:30:00|68906.9|68891.9|68904|68889|68916.4|68901.4|68901.8|68886.8|273
1730194500000|2024-10-29 09:35:00|68904.1|68889.1|68897.9|68882.9|68907.4|68892.4|68895.8|68880.8|282
1730194800000|2024-10-29 09:40:00|68898|68883|68918.2|68903.2|68920.2|68905.2|68896.4|68881.4|320
1730195100000|2024-10-29 09:45:00|68918.5|68903.5|68947.4|68932.4|68954.4|68939.4|68911.4|68896.4|471
1730195400000|2024-10-29 09:50:00|68946.7|68931.7|68969.7|68954.7|68980.1|68965.1|68946.7|68931.7|463
1730195700000|2024-10-29 09:55:00|68969.6|68954.6|68955.1|68940.1|68970.6|68955.6|68953.4|68938.4|448
1730196000000|2024-10-29 10:00:00|68954.9|68939.9|68940.9|68925.9|68958.1|68943.1|68934.5|68919.5|368
1730196300000|2024-10-29 10:05:00|68941.2|68926.2|68959.3|68944.3|68961.5|68946.5|68938.8|68923.8|392
1730196600000|2024-10-29 10:10:00|68959.8|68944.8|68970.3|68955.3|68970.4|68955.4|68950.6|68935.6|372
1730196900000|2024-10-29 10:15:00|68970.1|68955.1|68970.5|68955.5|68981.8|68966.8|68961.4|68946.4|392
1730197200000|2024-10-29 10:20:00|68970.6|68955.6|68990.6|68975.6|68992.2|68977.2|68970.4|68955.4|375
1730197500000|2024-10-29 10:25:00|68990.8|68975.8|69014|68999|69021.7|69006.7|68987.2|68972.2|392
1730197800000|2024-10-29 10:30:00|69013.9|68998.9|69034|69019|69034.7|69019.7|69003.8|68988.8|471
1730198100000|2024-10-29 10:35:00|69033.8|69018.8|69040.9|69025.9|69041.3|69026.3|69021.1|69006.1|385
1730198400000|2024-10-29 10:40:00|69041|69026|69022.3|69007.3|69046.1|69031.1|69013.8|68998.8|339
1730198700000|2024-10-29 10:45:00|69022.1|69007.1|69020.1|69005.1|69024.5|69009.5|69017.7|69002.7|304
1730199000000|2024-10-29 10:50:00|69020.3|69005.3|69029|69014|69037.7|69022.7|69009.6|68994.6|415
1730199300000|2024-10-29 10:55:00|69029.1|69014.1|69032.2|69017.2|69045|69030|69029|69014|494
1730199600000|2024-10-29 11:00:00|69032|69017|69045.8|69030.8|69056.6|69041.6|69029.5|69014.5|472
1730199900000|2024-10-29 11:05:00|69045.7|69030.7|69046.6|69031.6|69050.3|69035.3|69031.9|69016.9|538
1730200200000|2024-10-29 11:10:00|69047.1|69032.1|69060.7|69045.7|69062.8|69047.8|69046.7|69031.7|483
1730200500000|2024-10-29 11:15:00|69060.8|69045.8|69071.8|69056.8|69078.4|69063.4|69060.4|69045.4|466
1730200800000|2024-10-29 11:20:00|69071.7|69056.7|69078.7|69063.7|69086.5|69071.5|69064.1|69049.1|441
1730201100000|2024-10-29 11:25:00|69078.8|69063.8|69077.2|69062.2|69082.3|69067.3|69070.7|69055.7|404
1730201400000|2024-10-29 11:30:00|69076.8|69061.8|69048.5|69033.5|69076.8|69061.8|69047.9|69032.9|468
1730201700000|2024-10-29 11:35:00|69047.8|69032.8|69046.7|69031.7|69063.3|69048.3|69041.5|69026.5|366
1730202000000|2024-10-29 11:40:00|69046.5|69031.5|69068.8|69053.8|69069.4|69054.4|69040.2|69025.2|345
1730202300000|2024-10-29 11:45:00|69068.9|69053.9|69067.3|69052.3|69075.4|69060.4|69050.8|69035.8|422
1730202600000|2024-10-29 11:50:00|69067.5|69052.5|69079.9|69064.9|69081.2|69066.2|69060.7|69045.7|383
1730202900000|2024-10-29 11:55:00|69080.3|69065.3|69071.4|69056.4|69083.4|69068.4|69069.8|69054.8|353
1730203200000|2024-10-29 12:00:00|69072.7|69057.7|69071.8|69056.8|69086.8|69071.8|69070.7|69055.7|409
1730203500000|2024-10-29 12:05:00|69072|69057|69084.9|69069.9|69085.9|69070.9|69067.8|69052.8|344
1730203800000|2024-10-29 12:10:00|69085.1|69070.1|69079.7|69064.7|69095.7|69080.7|69073.9|69058.9|287
1730204100000|2024-10-29 12:15:00|69075.1|69060.1|69091|69076|69091|69076|69071.9|69056.9|357
1730204400000|2024-10-29 12:20:00|69090.9|69075.9|69100|69085|69103.5|69088.5|69083.3|69068.3|471
1730204700000|2024-10-29 12:25:00|69099.5|69084.5|69144.7|69124.7|69144.7|69127.5|69099.5|69084.5|555
1730205000000|2024-10-29 12:30:00|69144.8|69124.8|69177.5|69162.5|69181.2|69166.2|69139.8|69122.4|577
1730205300000|2024-10-29 12:35:00|69176.8|69161.8|69202.4|69187.4|69214.8|69199.8|69157.9|69142.9|741
1730205600000|2024-10-29 12:40:00|69202.2|69187.2|69213.5|69198.5|69216.5|69201.5|69187.3|69172.3|587
1730205900000|2024-10-29 12:45:00|69213.7|69198.7|69222.2|69207.2|69244.7|69229.7|69204.3|69189.3|613
1730206200000|2024-10-29 12:50:00|69222|69207|69196.2|69181.2|69222.1|69207.1|69194|69179|454
1730206500000|2024-10-29 12:55:00|69196.3|69181.3|69218.8|69198.8|69218.8|69200.3|69181.1|69166.1|624
1730206800000|2024-10-29 13:00:00|69217.5|69197.5|69251.2|69236.2|69252.4|69237.4|69217.5|69197.5|597
1730207100000|2024-10-29 13:05:00|69251.6|69236.6|69235.5|69220.5|69269.9|69254.9|69232|69217|602
1730207400000|2024-10-29 13:10:00|69237.6|69222.6|69235.7|69220.7|69253.8|69238.8|69219.5|69204.5|520
1730207700000|2024-10-29 13:15:00|69235.4|69220.4|69203|69188|69247.3|69232.3|69196.5|69181.5|622
1730208000000|2024-10-29 13:20:00|69203.2|69188.2|69217|69202|69236.6|69217.9|69192.9|69177.9|612
1730208300000|2024-10-29 13:25:00|69217.5|69202.5|69210.7|69195.7|69221.4|69206.4|69197.6|69182.6|540
1730208600000|2024-10-29 13:30:00|69210.3|69195.3|69185.3|69170.3|69221.8|69206.8|69185.3|69170.3|662
1730208900000|2024-10-29 13:35:00|69185.1|69170.1|69173|69158|69195|69180|69168.7|69153.7|573
1730209200000|2024-10-29 13:40:00|69172.9|69157.9|69194.5|69179.5|69194.9|69179.9|69172.8|69157.8|521
1730209500000|2024-10-29 13:45:00|69194.6|69179.6|69156.6|69141.6|69200.9|69185.9|69154.8|69139.8|574
1730209800000|2024-10-29 13:50:00|69156.1|69141.1|69146.5|69131.5|69161.5|69146.5|69142.8|69127.8|553
1730210100000|2024-10-29 13:55:00|69146.8|69131.8|69162|69127.9|69162.4|69144.5|69132.9|69117.9|570
1730210400000|2024-10-29 14:00:00|69161.9|69128.1|69076.3|69061.3|69162.8|69133.9|69030.1|68979.6|1018
1730210700000|2024-10-29 14:05:00|69075.8|69060.8|69074.5|69054.5|69101.7|69084.8|69054.8|69036.1|935
1730211000000|2024-10-29 14:10:00|69074.3|69054.3|69132.5|69117.5|69135.2|69120.2|69066.1|69051.1|860
1730211300000|2024-10-29 14:15:00|69131.4|69116.4|69087.5|69072.5|69131.5|69116.5|69085.7|69070.7|762
1730211600000|2024-10-29 14:20:00|69088.1|69073.1|69030.5|69015.5|69100.7|69085.4|69029|69014|686
1730211900000|2024-10-29 14:25:00|69030.4|69015.4|69047.7|69032.7|69057.4|69042.4|69002.3|68987.3|764
1730212200000|2024-10-29 14:30:00|69045.4|69030.4|69021.8|69006.8|69062.6|69047.6|69018.8|69003.8|750
1730212500000|2024-10-29 14:35:00|69021.7|69006.7|69035|69020|69038.7|69023.7|69013.4|68998.4|725
1730212800000|2024-10-29 14:40:00|69035.1|69020.1|69024.3|69009.3|69045.3|69030.3|69012.8|68997.8|636
1730213100000|2024-10-29 14:45:00|69024.2|69009.2|69031.4|69016.4|69055.2|69040.2|69024|69009|699
1730213400000|2024-10-29 14:50:00|69031.3|69016.3|69059|69044|69060.8|69045.8|69030|69015|574
1730213700000|2024-10-29 14:55:00|69059.1|69044.1|69076.8|69061.8|69079.9|69064.9|69055.8|69040.8|602
1730214000000|2024-10-29 15:00:00|69076.7|69061.7|69112.9|69097.9|69113.3|69098.3|69072.4|69057.4|601
1730214300000|2024-10-29 15:05:00|69113.7|69098.7|69167.7|69152.7|69170.5|69155.5|69112.9|69097.9|644
1730214600000|2024-10-29 15:10:00|69168|69153|69157.3|69142.3|69174.9|69159.9|69151.1|69136.1|585
1730214900000|2024-10-29 15:15:00|69157.7|69142.7|69171.6|69156.6|69181.2|69166.2|69149.4|69134.4|539
1730215200000|2024-10-29 15:20:00|69172|69157|69172.1|69157.1|69178.7|69163.7|69150.1|69135.1|509
1730215500000|2024-10-29 15:25:00|69172.3|69157.3|69166.1|69151.1|69182.3|69166.3|69157.8|69137.8|494
1730215800000|2024-10-29 15:30:00|69166|69151|69139.9|69124.9|69166.5|69151.5|69123|69108|619
1730216100000|2024-10-29 15:35:00|69140.2|69125.2|69128.2|69113.2|69153.3|69138.3|69125.8|69110.8|589
1730216400000|2024-10-29 15:40:00|69127.7|69112.7|69133.8|69118.8|69142.6|69127.6|69109.4|69094.4|525
1730216700000|2024-10-29 15:45:00|69133.9|69118.9|69110.1|69095.1|69133.9|69118.9|69101.5|69086.5|554
1730217000000|2024-10-29 15:50:00|69110|69095|69104.1|69089.1|69117.3|69102.3|69094.4|69079.4|641
1730217300000|2024-10-29 15:55:00|69104.2|69089.2|69105.2|69090.2|69127.2|69112.2|69103.5|69088.5|673
1730217600000|2024-10-29 16:00:00|69105.3|69090.3|69071.1|69056.1|69105.3|69090.3|69060.2|69045.2|671
1730217900000|2024-10-29 16:05:00|69070.5|69055.5|69055.3|69040.3|69070.7|69055.7|69041|69026|539
1730218200000|2024-10-29 16:10:00|69055.4|69040.4|69056.5|69041.5|69078.6|69063.6|69052.5|69037.5|605
1730218500000|2024-10-29 16:15:00|69056.7|69041.7|69055.2|69040.2|69065.6|69050.6|69049.6|69034.6|512
1730218800000|2024-10-29 16:20:00|69055.9|69040.9|69077.5|69062.5|69079.8|69064.8|69054.4|69039.4|387
1730219100000|2024-10-29 16:25:00|69077.6|69062.6|69080.1|69065.1|69088.5|69073.5|69070.9|69055.9|398
1730219400000|2024-10-29 16:30:00|69080|69065|69106.9|69091.9|69116.6|69101.6|69080|69065|463
1730219700000|2024-10-29 16:35:00|69106.8|69091.8|69122.4|69107.4|69122.7|69107.7|69106.6|69091.6|377
1730220000000|2024-10-29 16:40:00|69122.2|69107.2|69128.4|69113.4|69131.6|69116.6|69118.9|69103.9|379
1730220300000|2024-10-29 16:45:00|69130.3|69115.3|69126|69111|69137|69122|69120.5|69105.5|487
1730220600000|2024-10-29 16:50:00|69126.1|69111.1|69096.5|69081.5|69127.1|69112.1|69089.4|69074.4|484
1730220900000|2024-10-29 16:55:00|69096.7|69081.7|69095.2|69080.2|69103.5|69088.5|69090.4|69075.4|446
1730221200000|2024-10-29 17:00:00|69095|69080|69042.2|69027.2|69100.9|69085.9|69038.7|69023.7|695
1730221500000|2024-10-29 17:05:00|69040.3|69025.3|69058.4|69043.4|69058.8|69043.8|69029|69014|537
1730221800000|2024-10-29 17:10:00|69058.8|69043.8|69027|69012|69061.9|69046.9|69024.1|69009.1|459
1730222100000|2024-10-29 17:15:00|69026.6|69011.6|69036.2|69021.2|69038|69023|69018.1|69003.1|485
1730222400000|2024-10-29 17:20:00|69033.2|69018.2|69068.6|69053.6|69069.5|69054.5|69033.2|69018.2|441
1730222700000|2024-10-29 17:25:00|69068.8|69053.8|69059|69044|69070.9|69055.9|69057.9|69042.9|408
1730223000000|2024-10-29 17:30:00|69058.9|69043.9|69071.7|69056.7|69080.9|69065.9|69057.9|69042.9|359
1730223300000|2024-10-29 17:35:00|69071.4|69056.4|69078.9|69063.9|69083|69068|69065.8|69050.8|308
1730223600000|2024-10-29 17:40:00|69078.6|69063.6|69063.2|69048.2|69084.5|69069.5|69063|69048|315
1730223900000|2024-10-29 17:45:00|69062.8|69047.8|69053.1|69038.1|69067.7|69052.7|69050.3|69035.3|342
1730224200000|2024-10-29 17:50:00|69053.4|69038.4|69059.9|69044.9|69066.2|69051.2|69053.4|69038.4|284
1730224500000|2024-10-29 17:55:00|69059.7|69044.7|69053.4|69038.4|69061.4|69046.4|69045.7|69030.7|452
1730224800000|2024-10-29 18:00:00|69052.7|69037.7|69053.8|69038.8|69061.9|69046.9|69043.9|69028.9|426
1730225100000|2024-10-29 18:05:00|69053.9|69038.9|69056.4|69041.4|69057.3|69042.3|69047.5|69032.5|328
1730225400000|2024-10-29 18:10:00|69056.5|69041.5|69067|69052|69067.1|69052.1|69056.4|69041.4|299
1730225700000|2024-10-29 18:15:00|69066.9|69051.9|69052.3|69037.3|69069.8|69054.8|69052.3|69037.3|284
1730226000000|2024-10-29 18:20:00|69052.1|69037.1|69032|69017|69053.6|69038.6|69031.3|69016.3|296
1730226300000|2024-10-29 18:25:00|69031.9|69016.9|69024.5|69009.5|69035.1|69020.1|69022.4|69007.4|312
1730226600000|2024-10-29 18:30:00|69024.1|69009.1|69024.5|69009.5|69030.8|69015.8|69018.6|69003.6|288
1730226900000|2024-10-29 18:35:00|69024.6|69009.6|69012.2|68997.2|69027.6|69012.6|69008.2|68993.2|306
1730227200000|2024-10-29 18:40:00|69012.3|68997.3|68991.3|68976.3|69016.4|69001.4|68987.8|68972.8|336
1730227500000|2024-10-29 18:45:00|68991.6|68976.6|68992.6|68977.6|68999.3|68984.3|68988.7|68973.7|265
1730227800000|2024-10-29 18:50:00|68992.9|68977.9|68991.3|68976.3|69000.2|68985.2|68985.7|68970.7|264
1730228100000|2024-10-29 18:55:00|68991.5|68976.5|69004.1|68989.1|69004.7|68989.7|68991.5|68976.5|374
1730228400000|2024-10-29 19:00:00|69004|68989|68999.4|68984.4|69004|68989|68992.2|68977.2|341
1730228700000|2024-10-29 19:05:00|68999.3|68984.3|69007.7|68992.7|69013.9|68998.9|68993.8|68978.8|281
1730229000000|2024-10-29 19:10:00|69007.8|68992.8|69018.2|69003.2|69019.7|69004.7|69001.3|68986.3|291
1730229300000|2024-10-29 19:15:00|69018|69003|69011.6|68996.6|69018.7|69003.7|69011.6|68996.6|273
1730229600000|2024-10-29 19:20:00|69011.7|68996.7|69012|68997|69016.3|69001.3|69008.5|68993.5|228
1730229900000|2024-10-29 19:25:00|69011.9|68996.9|69007.7|68992.7|69019.8|69004.8|69005.8|68990.8|236
1730230200000|2024-10-29 19:30:00|69007.8|68992.8|69011.6|68996.6|69016.4|69001.4|69004.5|68989.5|279
1730230500000|2024-10-29 19:35:00|69010.4|68995.4|69001.4|68986.4|69014.4|68999.4|68999.1|68984.1|241
1730230800000|2024-10-29 19:40:00|69001.3|68986.3|69001.6|68986.6|69007|68992|69000.2|68985.2|220
1730231100000|2024-10-29 19:45:00|69001.5|68986.5|69001.3|68986.3|69005.1|68990.1|68994|68979|297
1730231400000|2024-10-29 19:50:00|69001.5|68986.5|69006.4|68986.4|69006.5|68990.3|68998.5|68983.5|270
1730231700000|2024-10-29 19:55:00|69006.6|68986.6|68999.6|68984.6|69009.5|68994.5|68991.5|68976.5|341
1730232000000|2024-10-29 20:00:00|69003.6|68983.6|68991.3|68976.3|69006.8|68990.7|68988.9|68973.9|250
1730232300000|2024-10-29 20:05:00|68991.2|68976.2|68991.4|68976.4|68991.9|68976.9|68985.1|68970.1|129
1730232600000|2024-10-29 20:10:00|68991.5|68976.5|68988.8|68973.8|68993.7|68978.7|68986.7|68971.7|154
1730232900000|2024-10-29 20:15:00|68988.9|68973.9|68988|68973|68992.3|68977.3|68987.8|68972.8|158
1730233200000|2024-10-29 20:20:00|68987.8|68972.8|68984.2|68969.2|68987.9|68972.9|68983.9|68968.9|77
1730233500000|2024-10-29 20:25:00|68984.6|68969.6|68993.8|68978.8|68993.8|68978.8|68981.5|68966.5|121
1730233800000|2024-10-29 20:30:00|68993.6|68978.6|68992.7|68972.7|68995.8|68979.1|68989.1|68969.1|153
1730234100000|2024-10-29 20:35:00|68992.6|68972.6|68989.6|68969.6|68992.7|68972.7|68986.5|68968.3|99
1730234400000|2024-10-29 20:40:00|68990.2|68970.2|68979.1|68959.1|68990.2|68970.2|68978.9|68958.9|118
1730234700000|2024-10-29 20:45:00|68979.3|68959.3|68974.5|68954.5|68979.3|68959.3|68970.6|68950.6|129
1730235000000|2024-10-29 20:50:00|68974.7|68954.7|68976.7|68956.7|68979.1|68959.1|68974.6|68954.6|125
1730235300000|2024-10-29 20:55:00|68976.6|68956.6|68974.8|68948|68980.6|68958.1|68971.7|68945.7|224
1730235600000|2024-10-29 21:00:00|68976.3|68947.2|69021.8|68947.7|69024.5|68954.7|68976.3|68932.9|30
1730235900000|2024-10-29 21:05:00|69024.1|68953.8|69022.2|68940.8|69024.6|68960.3|69010.5|68937.8|209
1730236200000|2024-10-29 21:10:00|69022.3|68941.2|69014.7|68945.3|69023.4|68949.7|69008|68934|160
1730236500000|2024-10-29 21:15:00|69015.3|68946.1|69003.2|68948.5|69018|68960.2|69003.2|68946.1|265
1730236800000|2024-10-29 21:20:00|69003.3|68948.6|68997.4|68947.4|69004|68952.1|68996.6|68944.5|213
1730237100000|2024-10-29 21:25:00|68997.3|68947.3|68988.9|68948.6|68998.5|68952.6|68985.1|68946.5|232
1730237400000|2024-10-29 21:30:00|68991.5|68948.8|68982.1|68955|68991.5|68955.3|68981.7|68945.4|270
1730237700000|2024-10-29 21:35:00|68981.7|68955.2|68979.9|68957.8|68994.5|68959.8|68978.5|68949.6|239
1730238000000|2024-10-29 21:40:00|68979.8|68957.7|68981.4|68954.6|68983.2|68958.2|68978.8|68953.8|219
1730238300000|2024-10-29 21:45:00|68982.3|68954.3|68984|68952.1|68984.1|68956.3|68980.5|68951.5|196
1730238600000|2024-10-29 21:50:00|68983.2|68952|69000.7|68949.4|69000.8|68953.4|68983|68949.3|112
1730238900000|2024-10-29 21:55:00|69000.8|68949.7|69015|68941.6|69015|68955.8|68986.9|68940.8|130
1730239200000|2024-10-29 22:00:00|69014.8|68939.8|68982.1|68952.4|69014.8|68956.6|68980.8|68920.6|260
1730239500000|2024-10-29 22:05:00|68982.4|68952.3|68980.4|68960.4|68986.5|68962.3|68977.7|68952.1|145
1730239800000|2024-10-29 22:10:00|68980.5|68960.5|68975.9|68955.9|68981.1|68960.6|68975.9|68955.6|103
1730240100000|2024-10-29 22:15:00|68977|68957|68974.7|68954.5|68979.7|68959.7|68973.7|68953.7|114
1730240400000|2024-10-29 22:20:00|68974.6|68954.4|68974.2|68954.2|68975.9|68955.9|68974|68954|89
1730240700000|2024-10-29 22:25:00|68974.3|68954.3|68963.9|68943.9|68975.8|68955.8|68963.8|68943.8|120
1730241000000|2024-10-29 22:30:00|68963.8|68943.8|68952.4|68932.4|68963.8|68943.8|68951.5|68931.5|154
1730241300000|2024-10-29 22:35:00|68952.1|68932.1|68951.9|68931.9|68952.9|68932.9|68947.1|68927.1|104
1730241600000|2024-10-29 22:40:00|68951.8|68931.8|68949|68929|68953.2|68933.2|68947.5|68927.5|101
1730241900000|2024-10-29 22:45:00|68949.7|68929.7|68950.9|68930.9|68951.9|68931.9|68949.7|68929.7|83
1730242200000|2024-10-29 22:50:00|68951|68931|68950.2|68930.2|68951.9|68931.9|68950.1|68930.1|64
1730242500000|2024-10-29 22:55:00|68950.3|68930.3|68956.7|68936.7|68956.7|68936.7|68950.1|68930.1|102
1730242800000|2024-10-29 23:00:00|68956.4|68936.4|68957.1|68937.1|68957.4|68937.4|68950.5|68930.5|117
1730243100000|2024-10-29 23:05:00|68957|68937|68952.8|68932.8|68960.1|68940.1|68949.8|68929.8|137
1730243400000|2024-10-29 23:10:00|68952.9|68932.9|68957.1|68937.1|68957.8|68937.8|68950.9|68930.9|81
1730243700000|2024-10-29 23:15:00|68957.2|68937.2|68954.4|68934.4|68958.7|68938.7|68954.4|68934.4|83
1730244000000|2024-10-29 23:20:00|68953.5|68933.5|68954.1|68934.1|68954.6|68934.6|68950.9|68930.9|78
1730244300000|2024-10-29 23:25:00|68953.9|68933.9|68950.7|68930.7|68954|68934|68944.3|68924.3|130
1730244600000|2024-10-29 23:30:00|68950.9|68930.9|68953.7|68933.7|68956.9|68936.9|68949.9|68929.9|107
1730244900000|2024-10-29 23:35:00|68953.5|68933.5|68967.2|68947.2|68969.1|68949.1|68953.3|68933.3|109
1730245200000|2024-10-29 23:40:00|68966.5|68946.5|68956.9|68936.9|68967.7|68947.7|68956.9|68936.9|111
1730245500000|2024-10-29 23:45:00|68957|68937|68964.6|68944.6|68965.7|68945.7|68957|68937|134
1730245800000|2024-10-29 23:50:00|68964.4|68944.4|68963.3|68943.3|68964.6|68944.6|68963|68943|72
1730246100000|2024-10-29 23:55:00|68961.8|68941.8|68958|68938|68961.8|68941.8|68954.2|68934.2|122
1730246400000|2024-10-30 00:00:00|68958.2|68938.2|68943.5|68923.5|68958.7|68938.7|68940.3|68920.3|195
1730246700000|2024-10-30 00:05:00|68943.7|68923.7|68936|68916|68943.9|68923.9|68936|68916|192
1730247000000|2024-10-30 00:10:00|68935.9|68915.9|68931|68911|68936.1|68916.1|68927.2|68907.2|158
1730247300000|2024-10-30 00:15:00|68931.1|68911.1|68928|68908|68932.3|68912.3|68927|68907|158
1730247600000|2024-10-30 00:20:00|68927.9|68907.9|68922.2|68902.2|68928.2|68908.2|68919.2|68899.2|152
1730247900000|2024-10-30 00:25:00|68922.1|68902.1|68932|68912|68934.6|68914.6|68920.5|68900.5|140
1730248200000|2024-10-30 00:30:00|68932.5|68912.5|68943|68923|68948.3|68928.3|68924.2|68904.2|343
1730248500000|2024-10-30 00:35:00|68942.9|68922.9|68938.5|68918.5|68947.3|68927.3|68935.4|68915.4|192
1730248800000|2024-10-30 00:40:00|68938.8|68918.8|68954.7|68934.7|68954.7|68934.7|68934.3|68914.3|178
1730249100000|2024-10-30 00:45:00|68955.1|68935.1|68942.6|68922.6|68955.1|68935.1|68937.3|68917.3|173
1730249400000|2024-10-30 00:50:00|68942.7|68922.7|68938.8|68923.8|68947.9|68928.8|68938.2|68918.3|255
1730249700000|2024-10-30 00:55:00|68937.9|68922.9|68941.4|68926.4|68947.9|68927.9|68936.9|68916.9|213
1730250000000|2024-10-30 01:00:00|68941.8|68926.8|68946.1|68931.1|68949.3|68934.3|68939.6|68924.6|189
1730250300000|2024-10-30 01:05:00|68946|68931|68946.4|68931.4|68953.7|68938.7|68945.6|68930.6|121
1730250600000|2024-10-30 01:10:00|68946.3|68931.3|68945.1|68925.1|68948.9|68933.9|68940.9|68923.3|161
1730250900000|2024-10-30 01:15:00|68945.7|68925.7|68948.8|68928.8|68954.2|68934.2|68936|68916|193
1730251200000|2024-10-30 01:20:00|68949|68929|68929.7|68914.7|68952.2|68932.2|68929.1|68910.3|243
1730251500000|2024-10-30 01:25:00|68929.8|68914.8|68923.5|68903.5|68931.5|68916.3|68919.7|68899.7|215
1730251800000|2024-10-30 01:30:00|68923.4|68903.4|68931.9|68916.9|68932.9|68917.9|68922.5|68902.5|200
1730252100000|2024-10-30 01:35:00|68932|68917|68933.2|68913.2|68936.4|68921.1|68930.7|68912|211
1730252400000|2024-10-30 01:40:00|68933.4|68913.4|68939.9|68919.9|68942.4|68922.4|68932.9|68912.9|241
1730252700000|2024-10-30 01:45:00|68940.1|68920.1|68947.9|68927.9|68948.5|68928.5|68939.6|68919.6|181
1730253000000|2024-10-30 01:50:00|68948.1|68928.1|68949.1|68929.1|68951|68931|68946.6|68926.6|158
1730253300000|2024-10-30 01:55:00|68948.9|68928.9|68948.4|68928.4|68953.2|68933.2|68945.9|68925.9|182
1730253600000|2024-10-30 02:00:00|68949.2|68929.2|68951.4|68936.4|68954.9|68939.9|68948.6|68928.7|228
1730253900000|2024-10-30 02:05:00|68951.2|68936.2|68964.3|68949.3|68964.7|68949.7|68950|68935|153
1730254200000|2024-10-30 02:10:00|68964.4|68949.4|68955.3|68940.3|68967|68949.4|68954.1|68939.1|135
1730254500000|2024-10-30 02:15:00|68955.1|68940.1|68955.2|68940.2|68958.9|68943.9|68951.6|68936.6|132
1730254800000|2024-10-30 02:20:00|68955|68940|68964.4|68949.4|68967.2|68952.2|68952.7|68937.7|167
1730255100000|2024-10-30 02:25:00|68964.3|68949.3|68969.1|68949.1|68970.2|68950.2|68961.4|68943.9|117
1730255400000|2024-10-30 02:30:00|68969.3|68949.3|68971.1|68951.1|68973.5|68953.5|68967.5|68947.5|141
1730255700000|2024-10-30 02:35:00|68970.8|68950.8|68973.6|68953.6|68976.7|68956.7|68970.8|68950.8|115
1730256000000|2024-10-30 02:40:00|68973.5|68953.5|68971.7|68951.7|68973.5|68953.5|68968|68948|152
1730256300000|2024-10-30 02:45:00|68971.8|68951.8|68971.1|68951.1|68974.4|68954.4|68970.4|68950.4|135
1730256600000|2024-10-30 02:50:00|68971.5|68951.5|68965.6|68945.6|68973.5|68954.5|68964.6|68944.6|187
1730256900000|2024-10-30 02:55:00|68965.3|68945.3|68971.2|68951.2|68971.6|68951.6|68965.3|68945.3|137
1730257200000|2024-10-30 03:00:00|68971.4|68951.4|68977.5|68957.5|68977.6|68957.6|68971.4|68951.4|111
1730257500000|2024-10-30 03:05:00|68977.3|68957.3|68978.1|68958.1|68978.1|68958.1|68972.1|68952.1|100
1730257800000|2024-10-30 03:10:00|68977.9|68957.9|68980.3|68960.3|68980.3|68960.3|68975.9|68955.9|116
1730258100000|2024-10-30 03:15:00|68980.5|68960.5|68983.5|68968.5|68985|68970|68978|68958|136
1730258400000|2024-10-30 03:20:00|68983.7|68968.7|68987.5|68967.5|68990.3|68975.3|68981.3|68965.2|143
1730258700000|2024-10-30 03:25:00|68987.4|68967.4|68990.6|68970.6|68990.8|68970.8|68984.7|68964.7|201
1730259000000|2024-10-30 03:30:00|68990.8|68970.8|68997.1|68977.1|68998.8|68978.8|68987.5|68967.5|167
1730259300000|2024-10-30 03:35:00|68997.2|68977.2|68999.4|68979.4|68999.7|68979.7|68995.7|68975.7|121
1730259600000|2024-10-30 03:40:00|68999.6|68979.6|68991.3|68971.3|68999.8|68979.8|68987.7|68967.7|117
1730259900000|2024-10-30 03:45:00|68991.2|68971.2|68994.6|68974.6|68995.9|68975.9|68990.6|68970.6|102
1730260200000|2024-10-30 03:50:00|68994.5|68974.5|68997.2|68977.2|68999.5|68979.5|68993.8|68973.8|119
1730260500000|2024-10-30 03:55:00|68997.4|68977.4|68996.7|68976.7|68997.4|68977.4|68993.7|68973.7|111
1730260800000|2024-10-30 04:00:00|68996.8|68976.8|68999|68979|69003|68983|68996.8|68976.8|116
1730261100000|2024-10-30 04:05:00|68998.9|68978.9|68999.4|68979.4|69002.8|68982.8|68997.9|68977.9|126
1730261400000|2024-10-30 04:10:00|68999.3|68979.3|68995.9|68975.9|68999.3|68979.3|68992.9|68972.9|120
1730261700000|2024-10-30 04:15:00|68996|68976|68994.7|68979.7|68996.7|68979.9|68991.4|68974.5|136
1730262000000|2024-10-30 04:20:00|68994.4|68979.4|68993.6|68978.6|68994.7|68979.7|68991.2|68976.2|136
1730262300000|2024-10-30 04:25:00|68993.8|68978.8|68984.5|68969.5|68994|68979|68983.8|68968.8|105
1730262600000|2024-10-30 04:30:00|68984.1|68969.1|68975|68960|68984.1|68969.1|68972.6|68957.6|164
1730262900000|2024-10-30 04:35:00|68974.8|68959.8|68977.5|68962.5|68977.7|68962.7|68971.8|68956.8|106
1730263200000|2024-10-30 04:40:00|68977.3|68962.3|68977.3|68962.3|68978.9|68963.9|68975|68960|140
1730263500000|2024-10-30 04:45:00|68977.2|68962.2|68975.5|68960.5|68977.2|68962.2|68974.1|68959.1|101
1730263800000|2024-10-30 04:50:00|68975.3|68960.3|68980.8|68960.8|68980.9|68960.9|68974.5|68955.1|121
1730264100000|2024-10-30 04:55:00|68980.9|68960.9|68981.9|68961.9|68984.2|68964.2|68980.8|68960.8|99
1730264400000|2024-10-30 05:00:00|68981.7|68961.7|68987.7|68972.7|68987.7|68972.7|68980.2|68960.2|184
1730264700000|2024-10-30 05:05:00|68987.6|68972.6|68989.6|68969.6|68991.3|68973.3|68987.1|68968.4|143
1730265000000|2024-10-30 05:10:00|68990|68970|68985|68970|68990|68972.8|68984|68969|150
1730265300000|2024-10-30 05:15:00|68984.8|68969.8|68988.2|68973.2|68989|68974|68984.7|68967.6|126
1730265600000|2024-10-30 05:20:00|68988.1|68973.1|68985|68970|68988.8|68973.8|68984.6|68965.1|113
1730265900000|2024-10-30 05:25:00|68985.2|68970.2|68988.7|68968.7|68988.9|68970.7|68981.3|68964.3|134
1730266200000|2024-10-30 05:30:00|68988.8|68968.8|68985.2|68970.2|68990|68970.2|68981.9|68963.2|129
1730266500000|2024-10-30 05:35:00|68985.4|68970.4|68991.1|68971.1|68991.1|68974.6|68985.3|68968.3|127
1730266800000|2024-10-30 05:40:00|68991.2|68971.2|68994.6|68974.6|68995.1|68975.1|68991.2|68971.2|66
1730267100000|2024-10-30 05:45:00|68994.5|68974.5|68992.3|68977.3|68998.1|68980.8|68991.8|68974.5|83
1730267400000|2024-10-30 05:50:00|68992.5|68977.5|68989.6|68974.6|68996|68981|68989.4|68974.4|118
1730267700000|2024-10-30 05:55:00|68989.8|68974.8|68985.9|68970.9|68992.4|68977.4|68984.8|68966.3|146
1730268000000|2024-10-30 06:00:00|68986|68971|68969.4|68954.4|68986.4|68971.4|68967.2|68952.2|259
1730268300000|2024-10-30 06:05:00|68969.7|68954.7|68967.4|68952.4|68970.7|68955.7|68963.8|68948.8|174
1730268600000|2024-10-30 06:10:00|68966.9|68951.9|68963.2|68948.2|68967.3|68952.3|68959.9|68942.5|136
1730268900000|2024-10-30 06:15:00|68963.6|68948.6|68963.1|68948.1|68966.9|68951.9|68960.1|68945.1|201
1730269200000|2024-10-30 06:20:00|68962.9|68947.9|68963.2|68948.2|68963.8|68948.8|68961|68946|170
1730269500000|2024-10-30 06:25:00|68963.4|68948.4|68950.8|68930.8|68963.4|68948.4|68950.6|68930.6|144
1730269800000|2024-10-30 06:30:00|68950.7|68930.7|68939.1|68919.1|68950.7|68930.7|68934.1|68915.4|161
1730270100000|2024-10-30 06:35:00|68939.3|68919.3|68936.4|68921.4|68940.8|68925.8|68931.9|68916.2|151
1730270400000|2024-10-30 06:40:00|68935.2|68920.2|68940.3|68925.3|68946|68931|68933.7|68918.7|204
1730270700000|2024-10-30 06:45:00|68940.4|68925.4|68922.4|68907.4|68940.9|68925.9|68920.8|68905.8|255
1730271000000|2024-10-30 06:50:00|68922.9|68907.9|68937|68922|68937|68922|68921.3|68906.3|182
1730271300000|2024-10-30 06:55:00|68937.1|68922.1|68938.3|68923.3|68949.4|68934.4|68935.1|68920.1|258
1730271600000|2024-10-30 07:00:00|68937.3|68922.3|68950.3|68935.3|68953.6|68938.6|68935.9|68920.9|322
1730271900000|2024-10-30 07:05:00|68950.7|68935.7|68968|68953|68968|68953|68950.2|68935.2|317
1730272200000|2024-10-30 07:10:00|68967.2|68952.2|68950.8|68935.8|68970.7|68955.7|68950.8|68935.8|260
1730272500000|2024-10-30 07:15:00|68950.9|68935.9|68963.1|68948.1|68963.2|68948.2|68950.9|68935.9|235
1730272800000|2024-10-30 07:20:00|68963|68948|68962.6|68947.6|68966.2|68951.2|68955.4|68940.4|237
1730273100000|2024-10-30 07:25:00|68962.3|68947.3|68955.9|68940.9|68969.2|68954.2|68955.7|68940.7|230
1730273400000|2024-10-30 07:30:00|68955.8|68940.8|68964.5|68949.5|68968.7|68953.7|68948.6|68933.6|295
1730273700000|2024-10-30 07:35:00|68964.2|68949.2|68963.1|68948.1|68969.2|68954.2|68959.2|68944.2|224
1730274000000|2024-10-30 07:40:00|68963.2|68948.2|68978.3|68963.3|68978.3|68963.3|68962.8|68947.8|264
1730274300000|2024-10-30 07:45:00|68978.1|68963.1|68978.6|68963.6|68987.4|68972.4|68978|68963|240
1730274600000|2024-10-30 07:50:00|68978.5|68963.5|68971.2|68956.2|68982.5|68967.5|68969.1|68954.1|260
1730274900000|2024-10-30 07:55:00|68971.3|68956.3|68966.2|68946.2|68975.1|68960.1|68953.3|68938.3|321
1730275200000|2024-10-30 08:00:00|68965.8|68945.8|68921.5|68906.5|68965.8|68945.8|68910|68891.9|606
1730275500000|2024-10-30 08:05:00|68921.4|68906.4|68876.4|68861.4|68929.9|68914.9|68861.2|68841.2|586
1730275800000|2024-10-30 08:10:00|68875.6|68860.6|68842.7|68827.7|68875.8|68860.8|68841.7|68826.7|634
1730276100000|2024-10-30 08:15:00|68842.8|68827.8|68824.7|68809.7|68842.8|68827.8|68802.8|68785.2|628
1730276400000|2024-10-30 08:20:00|68825.6|68810.6|68815.3|68800.3|68838.3|68823.3|68814.7|68799.7|561
1730276700000|2024-10-30 08:25:00|68815.6|68800.6|68802.6|68787.6|68828.4|68813.4|68801.8|68786.8|512
1730277000000|2024-10-30 08:30:00|68802.5|68787.5|68832.7|68817.7|68841.8|68826.8|68800.6|68785.6|486
1730277300000|2024-10-30 08:35:00|68832.5|68817.5|68813|68798|68832.7|68817.7|68805.4|68790.4|462
1730277600000|2024-10-30 08:40:00|68813.1|68798.1|68822|68807|68828|68810.5|68809.6|68794.6|499
1730277900000|2024-10-30 08:45:00|68822.6|68807.6|68830.6|68815.6|68830.6|68815.6|68815.3|68800.3|403
1730278200000|2024-10-30 08:50:00|68829.7|68814.7|68821.7|68801.7|68834|68819|68820|68801.4|306
1730278500000|2024-10-30 08:55:00|68823.3|68803.3|68867.5|68845.8|68867.5|68849.3|68823.3|68803.3|373
1730278800000|2024-10-30 09:00:00|68851.7|68816.8|68714.3|68699.3|68861.4|68816.8|68714.3|68699.3|850
1730279100000|2024-10-30 09:05:00|68713.3|68698.3|68771.2|68756.2|68777.7|68762.7|68708.2|68690.5|728
1730279400000|2024-10-30 09:10:00|68771.5|68756.5|68801.2|68786.2|68801.2|68786.2|68762.3|68747.3|555
1730279700000|2024-10-30 09:15:00|68801.4|68786.4|68816.6|68801.6|68816.7|68801.7|68799.1|68784.1|497
1730280000000|2024-10-30 09:20:00|68816.8|68801.8|68838.1|68823.1|68858.6|68843.6|68815.9|68800.9|489
1730280300000|2024-10-30 09:25:00|68838.2|68823.2|68847.8|68832.8|68859.9|68844.9|68837.5|68822.5|495
1730280600000|2024-10-30 09:30:00|68847.9|68832.9|68872.7|68857.7|68876.2|68861.2|68838.3|68823.3|533
1730280900000|2024-10-30 09:35:00|68873.1|68858.1|68857.5|68842.5|68874.7|68859.7|68849.8|68834.8|456
1730281200000|2024-10-30 09:40:00|68857.2|68842.2|68864.6|68849.6|68867.2|68852.2|68845.1|68830.1|486
1730281500000|2024-10-30 09:45:00|68864.7|68849.7|68850.8|68835.8|68879.8|68864.8|68850.8|68835.8|362
1730281800000|2024-10-30 09:50:00|68850.7|68835.7|68841.2|68826.2|68853.1|68838.1|68838.1|68823.1|366
1730282100000|2024-10-30 09:55:00|68841.1|68826.1|68838.4|68817.2|68847.3|68832.3|68830.9|68815.9|299
1730282400000|2024-10-30 10:00:00|68837.8|68816.1|68836.4|68821.4|68854.9|68839.9|68824|68806.9|483
1730282700000|2024-10-30 10:05:00|68836.5|68821.5|68844|68829|68848.3|68833.3|68836.5|68821.5|378
1730283000000|2024-10-30 10:10:00|68843.8|68828.8|68819.7|68804.7|68845|68830|68819.6|68804.6|334
1730283300000|2024-10-30 10:15:00|68819.8|68804.8|68831.9|68816.9|68834.1|68819.1|68813|68798|302
1730283600000|2024-10-30 10:20:00|68831.8|68816.8|68826.4|68811.4|68839.1|68824.1|68823.5|68808.5|306
1730283900000|2024-10-30 10:25:00|68826.5|68811.5|68847.6|68832.6|68851.4|68836.4|68826.5|68811.5|360
1730284200000|2024-10-30 10:30:00|68847.7|68832.7|68876.3|68861.3|68876.3|68861.3|68847.3|68832.3|357
1730284500000|2024-10-30 10:35:00|68876.1|68861.1|68883.3|68868.3|68893.1|68878.1|68873|68858|354
1730284800000|2024-10-30 10:40:00|68884.1|68869.1|68882.4|68867.4|68890|68875|68880|68865|111
1730285100000|2024-10-30 10:45:00|68877.7|68862.7|68864.6|68849.6|68880.3|68865.3|68858|68843|336
1730285400000|2024-10-30 10:50:00|68864.8|68849.8|68869.7|68854.7|68876.7|68861.7|68861|68846|308
1730285700000|2024-10-30 10:55:00|68869.6|68854.6|68873.8|68858.8|68888.8|68873.8|68865.4|68850.4|365
1730286000000|2024-10-30 11:00:00|68873.5|68858.5|68882.8|68867.8|68886.9|68871.9|68866.7|68849.3|334
1730286300000|2024-10-30 11:05:00|68882.9|68867.9|68886.4|68871.4|68889.4|68874.4|68876.5|68861.5|378
1730286600000|2024-10-30 11:10:00|68886.3|68871.3|68896.1|68881.1|68899.2|68884.2|68873.6|68858.6|298
1730286900000|2024-10-30 11:15:00|68896.2|68881.2|68882.7|68867.7|68900.4|68885.4|68882.5|68867.5|268
1730287200000|2024-10-30 11:20:00|68882.5|68867.5|68879.8|68864.8|68886.7|68871.7|68876|68861|277
1730287500000|2024-10-30 11:25:00|68879.7|68864.7|68887|68872|68900|68885|68879.3|68864.3|308
1730287800000|2024-10-30 11:30:00|68887.1|68872.1|68892.4|68877.4|68896.4|68881.4|68878.4|68863.4|276
1730288100000|2024-10-30 11:35:00|68892|68877|68904.6|68889.6|68905.7|68890.7|68887.5|68872.5|350
1730288400000|2024-10-30 11:40:00|68904.5|68889.5|68917.7|68902.7|68921|68906|68899.4|68884.4|368
1730288700000|2024-10-30 11:45:00|68917.5|68902.5|68939.7|68924.7|68941.7|68926.7|68917.3|68902.3|375
1730289000000|2024-10-30 11:50:00|68939.5|68924.5|68947.1|68932.1|68953.4|68938.4|68936.9|68921.9|378
1730289300000|2024-10-30 11:55:00|68947|68932|68936.6|68921.6|68947|68932|68926.7|68911.7|352
1730289600000|2024-10-30 12:00:00|68937|68922|68916.9|68901.9|68942.1|68927.1|68916.8|68901.8|462
1730289900000|2024-10-30 12:05:00|68916.8|68901.8|68913.5|68898.5|68920.2|68905.2|68904.1|68889.1|362
1730290200000|2024-10-30 12:10:00|68913.3|68898.3|68922.5|68881.5|68926.7|68911.7|68910.9|68879.2|380
1730290500000|2024-10-30 12:15:00|68930.7|68876.7|69007.6|68992.6|69028.7|68998|68930.5|68876.7|821
1730290800000|2024-10-30 12:20:00|69008.4|68993.4|69025.1|69010.1|69025.7|69010.7|68992.5|68977.5|673
1730291100000|2024-10-30 12:25:00|69025.2|69010.2|69026.7|68995.5|69027.7|69011.8|69017.6|68995.5|563
1730291400000|2024-10-30 12:30:00|69043.1|68978.9|69028.3|69013.3|69053.2|69021.2|68994.5|68962.2|787
1730291700000|2024-10-30 12:35:00|69028.5|69013.5|68989.4|68974.4|69033|69018|68987.4|68972.4|744
1730292000000|2024-10-30 12:40:00|68989.3|68974.3|69021.5|69006.5|69028.3|69013.3|68982.3|68967.3|617
1730292300000|2024-10-30 12:45:00|69022.7|69007.7|69014.8|68999.8|69033.5|69018.5|69010.1|68995.1|662
1730292600000|2024-10-30 12:50:00|69014.2|68999.2|69000.6|68985.6|69015.7|69000.7|68988.1|68973.1|703
1730292900000|2024-10-30 12:55:00|68997.4|68982.4|69004.2|68984.2|69019.2|69004.2|68990.2|68975.2|709
1730293200000|2024-10-30 13:00:00|69004.3|68984.3|68976.2|68961.2|69006.4|68986.4|68963.9|68948.9|634
1730293500000|2024-10-30 13:05:00|68976.1|68961.1|68990|68975|68993.1|68978.1|68968|68951.3|603
1730293800000|2024-10-30 13:10:00|68989.8|68974.8|68995.8|68980.8|69007|68992|68973.4|68958.4|647
1730294100000|2024-10-30 13:15:00|68995.4|68980.4|68971.5|68956.5|68999.5|68984.5|68970.7|68955.7|617
1730294400000|2024-10-30 13:20:00|68972.5|68957.5|68951.4|68936.4|68976.3|68961.3|68950.5|68935.5|624
1730294700000|2024-10-30 13:25:00|68951|68936|68933.5|68918.5|68953.8|68938.8|68933.4|68918.4|550
1730295000000|2024-10-30 13:30:00|68935.6|68920.6|68922.7|68907.7|68935.7|68920.7|68917.7|68902.7|598
1730295300000|2024-10-30 13:35:00|68922.9|68907.9|68882.5|68867.5|68925.7|68910.7|68869|68854|590
1730295600000|2024-10-30 13:40:00|68881.6|68866.6|68871.6|68856.6|68903.8|68888.8|68865.6|68850.6|675
1730295900000|2024-10-30 13:45:00|68871.1|68856.1|68865.6|68850.6|68893.6|68878.6|68849.6|68834.6|711
1730296200000|2024-10-30 13:50:00|68865.1|68850.1|68821.5|68806.5|68868|68853|68802.4|68783.3|716
1730296500000|2024-10-30 13:55:00|68821.6|68806.6|68795.6|68775.6|68826.1|68811.1|68788.2|68773.2|692
1730296800000|2024-10-30 14:00:00|68795.2|68775.2|68772|68752|68800.3|68784.9|68761.1|68746.1|725
1730297100000|2024-10-30 14:05:00|68772.1|68752.1|68759.3|68744.3|68790.7|68773.3|68741.1|68726.1|732
1730297400000|2024-10-30 14:10:00|68759.9|68744.9|68734|68719|68771.1|68756.1|68727|68712|683
1730297700000|2024-10-30 14:15:00|68734.2|68719.2|68775.7|68760.7|68776|68761|68722|68707|607
1730298000000|2024-10-30 14:20:00|68775.5|68760.5|68766.5|68751.5|68782.3|68767.3|68752.9|68737.9|644
1730298300000|2024-10-30 14:25:00|68767.2|68752.2|68767|68752|68772.7|68757.7|68737.9|68722.9|717
1730298600000|2024-10-30 14:30:00|68767.8|68752.8|68758.7|68743.7|68771|68756|68749.9|68734.9|671
1730298900000|2024-10-30 14:35:00|68759|68744|68728.1|68713.1|68770.5|68755.5|68717.1|68702.1|640
1730299200000|2024-10-30 14:40:00|68727.6|68712.6|68727.7|68712.7|68765.9|68750.9|68719.5|68704.5|701
1730299500000|2024-10-30 14:45:00|68727.5|68712.5|68713.4|68698.4|68742|68727|68703.3|68688.3|703
1730299800000|2024-10-30 14:50:00|68713.3|68698.3|68735.9|68720.9|68749.9|68734.9|68709.3|68694.3|729
1730300100000|2024-10-30 14:55:00|68735|68720|68760|68745|68776.4|68761.4|68733.7|68718.7|693
1730300400000|2024-10-30 15:00:00|68758.4|68743.4|68788.6|68773.6|68792.3|68777.3|68753|68738|670
1730300700000|2024-10-30 15:05:00|68784.7|68769.7|68751.4|68736.4|68804.3|68789.3|68751.3|68736.3|649
1730301000000|2024-10-30 15:10:00|68749.6|68734.6|68727.2|68712.2|68760.4|68745.4|68724.7|68709.7|560
1730301300000|2024-10-30 15:15:00|68727|68712|68713.2|68698.2|68735.1|68720.1|68702.4|68686.2|671
1730301600000|2024-10-30 15:20:00|68713.1|68698.1|68702.7|68687.7|68718.5|68703.5|68701.2|68686.2|536
1730301900000|2024-10-30 15:25:00|68702.6|68687.6|68709.3|68694.3|68715.3|68700.3|68702|68687|478
1730302200000|2024-10-30 15:30:00|68709.4|68694.4|68703.4|68688.4|68709.6|68694.6|68678.2|68663.2|568
1730302500000|2024-10-30 15:35:00|68703.3|68688.3|68687.4|68672.4|68709.4|68694.4|68686.4|68671.4|532
1730302800000|2024-10-30 15:40:00|68687.5|68672.5|68667.2|68652.2|68689.2|68674.2|68655.9|68640.9|515
1730303100000|2024-10-30 15:45:00|68668|68653|68664.8|68649.8|68685.2|68670.2|68661.1|68646.1|560
1730303400000|2024-10-30 15:50:00|68664.7|68649.7|68664.1|68649.1|68667.3|68652.3|68646.1|68631.1|552
1730303700000|2024-10-30 15:55:00|68665.4|68650.4|68668.4|68653.4|68674.2|68659.2|68659|68644|655
1730304000000|2024-10-30 16:00:00|68669.7|68654.7|68673.3|68658.3|68688.7|68673.7|68655.1|68640.1|606
1730304300000|2024-10-30 16:05:00|68673.1|68658.1|68697.7|68682.7|68709|68694|68673.1|68658.1|453
1730304600000|2024-10-30 16:10:00|68698.9|68683.9|68689.6|68674.6|68702.2|68687.2|68684.4|68669.4|327
1730304900000|2024-10-30 16:15:00|68691.9|68676.9|68693.1|68678.1|68698.7|68683.7|68680.5|68665.5|376
1730305200000|2024-10-30 16:20:00|68693.2|68678.2|68689.4|68674.4|68696.6|68681.6|68685.3|68670.3|352
1730305500000|2024-10-30 16:25:00|68689.7|68674.7|68692.9|68677.9|68696.5|68681.5|68684.8|68669.8|294
1730305800000|2024-10-30 16:30:00|68693.2|68678.2|68682.9|68667.9|68702.8|68687.8|68682.3|68667.3|386
1730306100000|2024-10-30 16:35:00|68682.8|68667.8|68680.7|68665.7|68683.6|68668.6|68675.2|68660.2|332
1730306400000|2024-10-30 16:40:00|68680.9|68665.9|68693.3|68678.3|68695.1|68680.1|68680.7|68665.7|279
1730306700000|2024-10-30 16:45:00|68693.1|68678.1|68670.2|68655.2|68701.6|68686.6|68656.7|68640.2|357
1730307000000|2024-10-30 16:50:00|68669.9|68654.9|68668.2|68653.2|68683.8|68668.8|68667.2|68652.2|263
1730307300000|2024-10-30 16:55:00|68668.1|68653.1|68684.8|68669.8|68684.9|68669.9|68667.4|68652.4|357
1730307600000|2024-10-30 17:00:00|68687|68672|68714.7|68699.7|68717|68702|68680.9|68665.9|406
1730307900000|2024-10-30 17:05:00|68714.4|68699.4|68730.4|68715.4|68730.5|68715.5|68709.9|68694.9|358
1730308200000|2024-10-30 17:10:00|68730.5|68715.5|68704.3|68689.3|68733.1|68718.1|68700|68685|347
1730308500000|2024-10-30 17:15:00|68704.8|68689.8|68698.7|68683.7|68710.5|68695.5|68697.3|68682.3|290
1730308800000|2024-10-30 17:20:00|68697.8|68682.8|68699.5|68684.5|68700.8|68685.8|68686.4|68671.4|287
1730309100000|2024-10-30 17:25:00|68699.4|68684.4|68667.9|68652.9|68700|68685|68667.9|68652.9|381
1730309400000|2024-10-30 17:30:00|68667.7|68652.7|68676.9|68661.9|68692.5|68677.5|68667.7|68652.7|427
1730309700000|2024-10-30 17:35:00|68673.9|68658.9|68654.2|68639.2|68673.9|68658.9|68648.3|68633.3|349
1730310000000|2024-10-30 17:40:00|68654.3|68639.3|68648.3|68633.3|68670.6|68655.6|68648.3|68633.3|334
1730310300000|2024-10-30 17:45:00|68648.4|68633.4|68661.7|68646.7|68664.1|68649.1|68642.5|68627.5|283
1730310600000|2024-10-30 17:50:00|68661.5|68646.5|68669|68654|68669.5|68654.5|68656.5|68641.5|286
1730310900000|2024-10-30 17:55:00|68668.8|68653.8|68660|68645|68670.1|68655.1|68653.1|68638.1|266
1730311200000|2024-10-30 18:00:00|68659.9|68644.9|68659.8|68644.8|68667|68652|68656.4|68641.4|316
1730311500000|2024-10-30 18:05:00|68657.8|68642.8|68649.7|68634.7|68661.6|68646.6|68647.7|68632.7|271
1730311800000|2024-10-30 18:10:00|68649.8|68634.8|68652|68637|68656.3|68641.3|68647.1|68632.1|208
1730312100000|2024-10-30 18:15:00|68651.8|68636.8|68639.7|68624.7|68652.5|68637.5|68637.4|68622.4|211
1730312400000|2024-10-30 18:20:00|68639.6|68624.6|68640.9|68625.9|68641.8|68626.8|68635.1|68620.1|185
1730312700000|2024-10-30 18:25:00|68641.1|68626.1|68651.9|68636.9|68654.7|68639.7|68641.1|68626.1|214
1730313000000|2024-10-30 18:30:00|68653.1|68638.1|68649.4|68634.4|68654.3|68639.3|68648.4|68633.4|248
1730313300000|2024-10-30 18:35:00|68649.5|68634.5|68647.9|68632.9|68652.1|68637.1|68640.3|68625.3|216
1730313600000|2024-10-30 18:40:00|68647.8|68632.8|68646.7|68631.7|68651.8|68636.8|68645.5|68630.5|203
1730313900000|2024-10-30 18:45:00|68646.6|68631.6|68644.9|68629.9|68648.8|68633.8|68639.7|68624.7|136
1730314200000|2024-10-30 18:50:00|68644.6|68629.6|68636.7|68621.7|68644.9|68629.9|68636.4|68621.4|191
1730314500000|2024-10-30 18:55:00|68636.8|68621.8|68645.5|68630.5|68646.3|68631.3|68633.3|68618.3|249
1730314800000|2024-10-30 19:00:00|68645.7|68630.7|68681.2|68666.2|68681.2|68666.2|68645.7|68630.7|348
1730315100000|2024-10-30 19:05:00|68681.4|68666.4|68699.4|68684.4|68701.9|68686.9|68681.4|68666.4|365
1730315400000|2024-10-30 19:10:00|68699.6|68684.6|68703|68688|68706.4|68691.4|68690.3|68675.3|359
1730315700000|2024-10-30 19:15:00|68703.3|68688.3|68716.4|68701.4|68725.5|68710.5|68703.3|68688.3|341
1730316000000|2024-10-30 19:20:00|68716.2|68701.2|68705.7|68690.7|68716.2|68701.2|68704|68689|294
1730316300000|2024-10-30 19:25:00|68706.3|68691.3|68697.5|68682.5|68707.4|68692.4|68696.2|68681.2|285
1730316600000|2024-10-30 19:30:00|68698|68683|68680.9|68665.9|68700.7|68685.7|68679.6|68664.6|272
1730316900000|2024-10-30 19:35:00|68680.8|68665.8|68680.5|68665.5|68689.8|68674.8|68673.6|68658.6|373
1730317200000|2024-10-30 19:40:00|68680.3|68665.3|68688.6|68673.6|68689.4|68674.4|68676.1|68661.1|284
1730317500000|2024-10-30 19:45:00|68688.5|68673.5|68687.3|68672.3|68692.9|68677.9|68684.3|68669.3|212
1730317800000|2024-10-30 19:50:00|68687.5|68672.5|68695.6|68680.6|68696.2|68681.2|68685.6|68670.6|257
1730318100000|2024-10-30 19:55:00|68695.8|68680.8|68694.2|68679.2|68708.2|68690.9|68691.9|68676.9|394
1730318400000|2024-10-30 20:00:00|68693.3|68678.3|68693.4|68678.4|68704.3|68687.9|68688.4|68669.2|276
1730318700000|2024-10-30 20:05:00|68693.6|68678.6|68687.2|68672.2|68695.4|68680.4|68686|68671|161
1730319000000|2024-10-30 20:10:00|68687|68672|68701.1|68681.1|68701.1|68681.5|68687|68668.9|107
1730319300000|2024-10-30 20:15:00|68700.9|68680.9|68712|68692|68712.5|68692.5|68699.7|68680.9|97
1730319600000|2024-10-30 20:20:00|68712.1|68692.1|68718.5|68698.5|68718.5|68698.5|68709.5|68689.5|90
1730319900000|2024-10-30 20:25:00|68718.9|68698.9|68718.5|68698.5|68723.3|68703.3|68717.6|68697.6|103
1730320200000|2024-10-30 20:30:00|68716.9|68696.9|68712.5|68692.5|68718.1|68698.1|68709.4|68689.4|130
1730320500000|2024-10-30 20:35:00|68712.1|68692.1|68703|68683|68712.6|68692.6|68702.5|68682.5|130
1730320800000|2024-10-30 20:40:00|68702.9|68682.9|68702|68682|68704.4|68684.4|68696.3|68676.3|166
1730321100000|2024-10-30 20:45:00|68703.2|68683.2|68714.3|68694.3|68714.3|68694.3|68700.6|68680.6|217
1730321400000|2024-10-30 20:50:00|68714.4|68694.4|68721.3|68701.3|68721.5|68701.5|68711.4|68691.4|151
1730321700000|2024-10-30 20:55:00|68722.7|68700.1|68737|68697.2|68738.6|68705.8|68718.4|68693.7|205
1730322000000|2024-10-30 21:00:00|68736.3|68696.2|68737.4|68665.5|68746.2|68696.2|68736.3|68656.1|16
1730322300000|2024-10-30 21:05:00|68745.7|68650|68726|68669.5|68745.7|68671|68725.4|68650|55
1730322600000|2024-10-30 21:10:00|68725.8|68669.8|68717.7|68665.9|68727.2|68670.2|68717.6|68665.3|70
1730322900000|2024-10-30 21:15:00|68719.7|68666.5|68723.6|68669.3|68725.1|68674.6|68713.4|68666.5|107
1730323200000|2024-10-30 21:20:00|68723.7|68669.2|68738.7|68667.5|68740.4|68670|68722.8|68666.6|138
1730323500000|2024-10-30 21:25:00|68738.8|68667.9|68724|68670.1|68739.4|68673.4|68724|68667.1|138
1730323800000|2024-10-30 21:30:00|68723.6|68669.8|68730.9|68681.4|68736.4|68682.4|68722.1|68669.5|264
1730324100000|2024-10-30 21:35:00|68730.8|68681.5|68731.3|68681.8|68738.3|68682.4|68730.1|68673.4|237
1730324400000|2024-10-30 21:40:00|68731.4|68681.9|68732.5|68682.8|68735.3|68683.2|68730.2|68677.6|253
1730324700000|2024-10-30 21:45:00|68731.6|68682.5|68730.4|68681.3|68733.5|68682.6|68728.8|68676.8|249
1730325000000|2024-10-30 21:50:00|68729.4|68681.4|68728.8|68680.7|68732.6|68688.6|68726.2|68678.8|264
1730325300000|2024-10-30 21:55:00|68728.6|68680.6|68726|68663.4|68734.3|68689|68720.5|68663.4|212
1730325600000|2024-10-30 22:00:00|68724.8|68665.4|68713.2|68686|68730.2|68686.6|68709.9|68658.5|270
1730325900000|2024-10-30 22:05:00|68712.5|68686.7|68715.1|68690.9|68717.1|68692.2|68705|68675|263
1730326200000|2024-10-30 22:10:00|68715.3|68690.8|68731.1|68694.5|68735.9|68706.2|68714.9|68689.9|326
1730326500000|2024-10-30 22:15:00|68723.7|68695.2|68723.4|68700.5|68723.7|68700.5|68710.7|68684|254
1730326800000|2024-10-30 22:20:00|68722.9|68700.3|68721.3|68700.7|68723|68701.1|68717.7|68696|190
1730327100000|2024-10-30 22:25:00|68721.4|68700.8|68725.2|68703.2|68725.6|68704.9|68720.9|68699.8|211
1730327400000|2024-10-30 22:30:00|68724.1|68704|68720.5|68700.5|68724.3|68704|68716.4|68696.4|204
1730327700000|2024-10-30 22:35:00|68720.7|68700.7|68720|68700|68724|68704|68720|68700|143
1730328000000|2024-10-30 22:40:00|68719.9|68699.9|68714.4|68694.4|68720.6|68700.6|68713.4|68693.4|128
1730328300000|2024-10-30 22:45:00|68714.6|68694.6|68715.6|68695.2|68721.9|68701.9|68714.6|68694.5|161
1730328600000|2024-10-30 22:50:00|68715.2|68695|68709|68689|68715.5|68695.1|68708.1|68688.1|122
1730328900000|2024-10-30 22:55:00|68709.2|68689.2|68706.8|68686.7|68712.4|68692.4|68706.5|68686.3|140
1730329200000|2024-10-30 23:00:00|68706.3|68686.2|68701.4|68681.4|68709.3|68689.3|68701.3|68681.3|175
1730329500000|2024-10-30 23:05:00|68701.2|68681.2|68701.7|68681.7|68702.2|68682.2|68697.5|68677.5|127
1730329800000|2024-10-30 23:10:00|68701.6|68681.6|68702.1|68682.1|68705.3|68685.3|68701.6|68681.6|95
1730330100000|2024-10-30 23:15:00|68702.2|68682.2|68703.2|68683.2|68703.7|68683.7|68698|68678|100
1730330400000|2024-10-30 23:20:00|68703.1|68683.1|68703.3|68683.3|68704.6|68684.6|68702|68682|107
1730330700000|2024-10-30 23:25:00|68703.2|68683.2|68701.4|68681.4|68705|68685|68701.3|68681.3|110
1730331000000|2024-10-30 23:30:00|68701.2|68681.2|68698.6|68678.6|68702.3|68682.3|68697.7|68677.7|91
1730331300000|2024-10-30 23:35:00|68698.2|68678.2|68701.6|68681.6|68702.9|68682.9|68697.6|68677.6|75
1730331600000|2024-10-30 23:40:00|68701.5|68681.5|68698.6|68678.6|68704.6|68684.6|68698.3|68678.3|83
1730331900000|2024-10-30 23:45:00|68698.7|68678.7|68702.7|68682.7|68703.4|68683.4|68698.7|68678.7|71
1730332200000|2024-10-30 23:50:00|68702.9|68682.9|68706|68686|68710.3|68690.3|68702.9|68682.9|146
1730332500000|2024-10-30 23:55:00|68706.1|68686.1|68708.5|68688.5|68709.5|68689.5|68705|68685|85
1730332800000|2024-10-31 00:00:00|68708.4|68688.4|68714.2|68694.2|68717.1|68697.1|68703.7|68683.7|232
1730333100000|2024-10-31 00:05:00|68714.1|68694.1|68715.5|68695.5|68720.2|68700.2|68711.5|68691.5|152
1730333400000|2024-10-31 00:10:00|68715.6|68695.6|68706.7|68686.7|68715.6|68695.6|68702.7|68682.7|185
1730333700000|2024-10-31 00:15:00|68706.6|68686.6|68708|68688|68709|68689|68702.1|68682.1|137
1730334000000|2024-10-31 00:20:00|68707.9|68687.9|68717.6|68697.6|68719.5|68699.5|68707.6|68687.6|147
1730334300000|2024-10-31 00:25:00|68717.9|68697.9|68723.1|68703.1|68723.1|68703.1|68715.7|68695.7|151
1730334600000|2024-10-31 00:30:00|68723.2|68703.2|68729.2|68709.2|68729.9|68709.9|68723.2|68703.2|144
1730334900000|2024-10-31 00:35:00|68729.4|68709.4|68729.3|68709.3|68732.1|68712.1|68727.1|68707.1|185
1730335200000|2024-10-31 00:40:00|68729|68709|68726.4|68706.4|68730.5|68710.5|68724.3|68704.3|127
1730335500000|2024-10-31 00:45:00|68726.5|68706.5|68729.1|68709.1|68730.8|68710.8|68725.3|68705.3|133
1730335800000|2024-10-31 00:50:00|68729.4|68709.4|68736.4|68716.4|68739.9|68719.9|68729.4|68709.4|153
1730336100000|2024-10-31 00:55:00|68738.5|68718.5|68739.6|68719.6|68743.1|68723.1|68736.6|68716.6|190
1730336400000|2024-10-31 01:00:00|68739.9|68719.9|68729.2|68709.2|68740.5|68720.5|68726.1|68707|192
1730336700000|2024-10-31 01:05:00|68729.3|68709.3|68715.5|68695.5|68729.4|68709.4|68715.3|68695.3|157
1730337000000|2024-10-31 01:10:00|68715.4|68695.4|68714.6|68694.6|68715.6|68695.6|68707.2|68687.2|158
1730337300000|2024-10-31 01:15:00|68714.7|68694.7|68728.3|68708.3|68730|68710|68708.7|68688.7|204
1730337600000|2024-10-31 01:20:00|68728.4|68708.4|68738.9|68718.9|68741.6|68721.6|68726.1|68706.1|145
1730337900000|2024-10-31 01:25:00|68738.8|68718.8|68734.9|68714.9|68739|68719|68730.5|68710.5|172
1730338200000|2024-10-31 01:30:00|68734.7|68714.7|68739.4|68719.4|68745.2|68725.2|68731.6|68711.6|139
1730338500000|2024-10-31 01:35:00|68739.1|68719.1|68746.9|68731.9|68748.8|68732.2|68734.6|68714.6|228
1730338800000|2024-10-31 01:40:00|68747|68732|68756.6|68736.6|68756.6|68736.6|68744.5|68724.5|227
1730339100000|2024-10-31 01:45:00|68756.8|68736.8|68762.3|68742.3|68767.4|68747.4|68752.9|68732.9|170
1730339400000|2024-10-31 01:50:00|68762.7|68742.7|68778.6|68758.6|68780.7|68760.7|68758.4|68738.4|227
1730339700000|2024-10-31 01:55:00|68778.8|68758.8|68793.2|68773.2|68796.3|68776.3|68778.8|68758.8|266
1730340000000|2024-10-31 02:00:00|68793.4|68773.4|68781.1|68761.1|68795.5|68775.9|68774.2|68754.2|295
1730340300000|2024-10-31 02:05:00|68781.2|68761.2|68770.5|68750.5|68785.8|68765.8|68767.6|68747.6|256
1730340600000|2024-10-31 02:10:00|68770.4|68750.4|68780.1|68760.1|68780.8|68760.8|68767.4|68747.4|204
1730340900000|2024-10-31 02:15:00|68780.2|68760.2|68765.4|68745.4|68780.4|68760.4|68761.2|68741.2|184
1730341200000|2024-10-31 02:20:00|68765.5|68745.5|68765.3|68745.3|68767.6|68747.6|68760.4|68740.4|209
1730341500000|2024-10-31 02:25:00|68765.2|68745.2|68772.1|68752.1|68773.5|68754.7|68764|68744|188
1730341800000|2024-10-31 02:30:00|68772.3|68752.3|68764.5|68744.5|68776.4|68756.4|68761|68741|191
1730342100000|2024-10-31 02:35:00|68764.3|68744.3|68755|68735|68764.3|68744.3|68754|68734|193
1730342400000|2024-10-31 02:40:00|68754.9|68734.9|68766.8|68746.8|68766.8|68746.8|68749.8|68732.5|193
1730342700000|2024-10-31 02:45:00|68766.5|68746.5|68767|68747|68776.7|68756.7|68760.8|68740.8|251
1730343000000|2024-10-31 02:50:00|68767.1|68747.1|68771.2|68751.2|68773|68754.3|68767|68747|232
1730343300000|2024-10-31 02:55:00|68771.4|68751.4|68765.9|68745.9|68779.5|68759.5|68763.3|68743.3|181
1730343600000|2024-10-31 03:00:00|68765.8|68745.8|68760.1|68740.1|68765.9|68745.9|68757.7|68737.7|187
1730343900000|2024-10-31 03:05:00|68760.2|68740.2|68754.4|68734.4|68764.3|68744.3|68752.6|68732.6|156
1730344200000|2024-10-31 03:10:00|68754.5|68734.5|68754.5|68734.5|68757.8|68737.8|68753.5|68733.5|110
1730344500000|2024-10-31 03:15:00|68754.7|68734.7|68752.5|68732.5|68757.1|68737.1|68743.6|68723.6|151
1730344800000|2024-10-31 03:20:00|68752.8|68732.8|68751.6|68731.6|68760|68743|68750.2|68730.2|193
1730345100000|2024-10-31 03:25:00|68751.3|68731.3|68746.1|68726.1|68755.7|68736.1|68745.6|68725.6|198
1730345400000|2024-10-31 03:30:00|68746.4|68726.4|68742.5|68722.5|68748.3|68728.3|68738.4|68718.4|150
1730345700000|2024-10-31 03:35:00|68742.8|68722.8|68741.9|68721.9|68748.4|68728.4|68739.5|68721.2|142
1730346000000|2024-10-31 03:40:00|68741.7|68721.7|68752.2|68732.2|68754.7|68734.7|68741.4|68721.4|182
1730346300000|2024-10-31 03:45:00|68752|68732|68761|68741|68761.3|68741.3|68751.2|68731.2|144
1730346600000|2024-10-31 03:50:00|68761.1|68741.1|68762.3|68742.3|68768.6|68748.6|68761.1|68741.1|197
1730346900000|2024-10-31 03:55:00|68762.2|68742.2|68759.3|68739.3|68765.5|68745.5|68757.3|68738.9|177
1730347200000|2024-10-31 04:00:00|68759.1|68739.1|68771.9|68751.9|68772.9|68752.9|68759|68739|178
1730347500000|2024-10-31 04:05:00|68772.2|68752.2|68766.8|68746.8|68775.1|68756.2|68766.8|68746.8|185
1730347800000|2024-10-31 04:10:00|68766.6|68746.6|68765.6|68745.6|68769|68749|68763.6|68743.6|150
1730348100000|2024-10-31 04:15:00|68765.5|68745.5|68766.6|68751.6|68771.4|68751.6|68763.2|68743.2|169
1730348400000|2024-10-31 04:20:00|68766.3|68751.3|68768.8|68753.8|68769.7|68753.8|68763.3|68746.3|164
1730348700000|2024-10-31 04:25:00|68768.7|68753.7|68783.5|68768.5|68786.3|68771.3|68768.7|68753.7|206
1730349000000|2024-10-31 04:30:00|68783.2|68768.2|68777.3|68757.3|68784|68769|68774.3|68756.6|128
1730349300000|2024-10-31 04:35:00|68777.1|68757.1|68764.3|68744.3|68777.1|68757.1|68763.2|68743.2|136
1730349600000|2024-10-31 04:40:00|68763.9|68743.9|68765.6|68745.6|68768.1|68748.1|68761.9|68741.9|113
1730349900000|2024-10-31 04:45:00|68765.5|68745.5|68762.9|68747.9|68768.8|68748.8|68760|68740|109
1730350200000|2024-10-31 04:50:00|68763|68748|68764.8|68744.8|68766.2|68749.4|68757.1|68741.6|143
1730350500000|2024-10-31 04:55:00|68764.9|68744.9|68768.9|68753.9|68769|68754|68762.5|68742.5|192
1730350800000|2024-10-31 05:00:00|68769.2|68754.2|68769.5|68754.5|68777.1|68762.1|68767.7|68752.7|180
1730351100000|2024-10-31 05:05:00|68769.6|68754.6|68769.5|68754.5|68776.3|68761.3|68767.3|68752.3|139
1730351400000|2024-10-31 05:10:00|68769.3|68754.3|68773.3|68753.3|68775|68755.1|68767.5|68751.2|148
1730351700000|2024-10-31 05:15:00|68773.4|68753.4|68768.8|68748.8|68774.9|68754.9|68765.8|68748|105
1730352000000|2024-10-31 05:20:00|68768.9|68748.9|68765.5|68745.5|68769.1|68749.1|68761.5|68741.5|146
1730352300000|2024-10-31 05:25:00|68765.7|68745.7|68765.4|68745.4|68766|68746|68758.2|68740.6|146
1730352600000|2024-10-31 05:30:00|68765.3|68745.3|68757.3|68737.3|68766.8|68746.8|68754.9|68734.9|106
1730352900000|2024-10-31 05:35:00|68757.5|68737.5|68755.9|68735.9|68757.8|68738.7|68750.6|68732.6|76
1730353200000|2024-10-31 05:40:00|68756.1|68736.1|68758.9|68738.9|68759.8|68739.8|68753.4|68733.4|97
1730353500000|2024-10-31 05:45:00|68758.8|68738.8|68756.1|68736.1|68759.6|68739.6|68755.9|68735.9|97
1730353800000|2024-10-31 05:50:00|68756.2|68736.2|68746.8|68726.8|68756.2|68736.2|68746.3|68726.3|92
1730354100000|2024-10-31 05:55:00|68746.7|68726.7|68749.2|68729.2|68751.5|68731.5|68745|68725|136
1730354400000|2024-10-31 06:00:00|68749.1|68729.1|68748.3|68733.3|68757.1|68737.1|68745.9|68727.6|177
1730354700000|2024-10-31 06:05:00|68748.2|68733.2|68750.6|68735.6|68753.1|68738.1|68746.6|68731.6|196
1730355000000|2024-10-31 06:10:00|68750.5|68735.5|68754.8|68734.8|68755|68736|68746.9|68731.9|178
1730355300000|2024-10-31 06:15:00|68754.9|68734.9|68755|68735|68758.8|68739.9|68749.2|68731.5|169
1730355600000|2024-10-31 06:20:00|68754.8|68734.8|68759.4|68744.4|68759.9|68744.7|68753.5|68733.7|113
1730355900000|2024-10-31 06:25:00|68759.5|68744.5|68757.1|68737.1|68764.8|68746.8|68756.3|68736.3|122
1730356200000|2024-10-31 06:30:00|68756.4|68736.4|68768.8|68748.8|68769.1|68749.1|68754.4|68734.4|184
1730356500000|2024-10-31 06:35:00|68768.7|68748.7|68769.5|68749.5|68773.9|68753.9|68761.9|68741.9|164
1730356800000|2024-10-31 06:40:00|68769.7|68749.7|68765.1|68745.1|68770.7|68750.7|68761.8|68741.8|234
1730357100000|2024-10-31 06:45:00|68765.2|68745.2|68735.2|68715.2|68766.7|68746.7|68732.7|68712.7|392
1730357400000|2024-10-31 06:50:00|68734.9|68714.9|68734.2|68714.2|68737.8|68717.8|68725.4|68705.4|354
1730357700000|2024-10-31 06:55:00|68734.4|68714.4|68756.5|68735.1|68756.5|68738.6|68734.2|68714.4|302
1730358000000|2024-10-31 07:00:00|68756.3|68735|68742.8|68727.8|68761.9|68741.9|68741.5|68724|370
1730358300000|2024-10-31 07:05:00|68741.9|68726.9|68746.3|68731.3|68746.3|68731.3|68734.7|68719.7|322
1730358600000|2024-10-31 07:10:00|68746.4|68731.4|68758.1|68743.1|68759.4|68744.4|68739.5|68724.5|292
1730358900000|2024-10-31 07:15:00|68757.9|68742.9|68751.8|68736.8|68778.2|68763.2|68751.5|68736.5|387
1730359200000|2024-10-31 07:20:00|68751.6|68736.6|68750|68735|68755.5|68740.5|68733.1|68718.1|365
1730359500000|2024-10-31 07:25:00|68750.3|68735.3|68740.2|68725.2|68752.7|68737.7|68739.6|68724.6|377
1730359800000|2024-10-31 07:30:00|68740.1|68725.1|68726.4|68711.4|68740.1|68725.1|68724.4|68709.4|412
1730360100000|2024-10-31 07:35:00|68726.6|68711.6|68711.4|68696.4|68731.2|68716.2|68710.7|68695.7|400
1730360400000|2024-10-31 07:40:00|68708.8|68693.8|68685.2|68665.2|68710.2|68695.2|68683.8|68664.1|437
1730360700000|2024-10-31 07:45:00|68686.1|68666.1|68706.9|68691.9|68706.9|68691.9|68681.8|68666.1|539
1730361000000|2024-10-31 07:50:00|68707.2|68692.2|68719.7|68704.7|68719.9|68704.9|68701.5|68686.5|366
1730361300000|2024-10-31 07:55:00|68717.5|68702.5|68710.2|68695.2|68721.6|68706.6|68698|68678.3|469
1730361600000|2024-10-31 08:00:00|68708|68693|68728.4|68713.4|68729.3|68714.3|68697.7|68682.7|537
1730361900000|2024-10-31 08:05:00|68728.5|68713.5|68731.4|68716.4|68755|68740|68718.2|68703.2|562
1730362200000|2024-10-31 08:10:00|68731.3|68716.3|68725.5|68710.5|68745|68730|68721.9|68706.9|469
1730362500000|2024-10-31 08:15:00|68725|68710|68722.7|68707.7|68752.9|68737.9|68715.8|68700.8|539
1730362800000|2024-10-31 08:20:00|68722.6|68707.6|68717.2|68702.2|68726.9|68711.9|68701.4|68686.4|520
1730363100000|2024-10-31 08:25:00|68717|68702|68723.2|68708.2|68731|68716|68715.1|68700.1|480
1730363400000|2024-10-31 08:30:00|68723.1|68708.1|68717.1|68702.1|68728.4|68713.4|68712.6|68697.6|504
1730363700000|2024-10-31 08:35:00|68717|68702|68721.6|68706.6|68733.3|68718.3|68707|68692|475
1730364000000|2024-10-31 08:40:00|68722.3|68707.3|68723.2|68708.2|68727|68712|68715.9|68700.9|312
1730364300000|2024-10-31 08:45:00|68723.1|68708.1|68741.3|68726.3|68756.2|68741.2|68720.1|68705.1|456
1730364600000|2024-10-31 08:50:00|68741.2|68726.2|68738.3|68723.3|68745.6|68730.6|68731.9|68716.9|393
1730364900000|2024-10-31 08:55:00|68738.2|68723.2|68730.1|68710.1|68741.9|68726.9|68721.1|68706.1|528
1730365200000|2024-10-31 09:00:00|68729.9|68709.9|68719.6|68704.6|68737.7|68722.7|68719.1|68704.1|508
1730365500000|2024-10-31 09:05:00|68719.3|68704.3|68729.5|68714.5|68737.9|68722.9|68706.6|68691.6|519
1730365800000|2024-10-31 09:10:00|68729.3|68714.3|68713.9|68698.9|68732.7|68717.7|68712.8|68697.8|461
1730366100000|2024-10-31 09:15:00|68714.2|68699.2|68706.8|68691.8|68718.6|68703.6|68706|68691|338
1730366400000|2024-10-31 09:20:00|68706.3|68691.3|68709.8|68694.8|68715.8|68700.8|68705.7|68690.7|319
1730366700000|2024-10-31 09:25:00|68709.6|68694.6|68720.9|68705.9|68725.6|68710.6|68708.8|68693.8|367
1730367000000|2024-10-31 09:30:00|68721.1|68706.1|68727.4|68712.4|68727.7|68712.7|68719.1|68704.1|279
1730367300000|2024-10-31 09:35:00|68727.5|68712.5|68727.4|68712.4|68730.8|68715.8|68713.4|68698.4|385
1730367600000|2024-10-31 09:40:00|68727.6|68712.6|68695.3|68680.3|68729.9|68714.9|68685.7|68670.7|432
1730367900000|2024-10-31 09:45:00|68695.5|68680.5|68704.3|68689.3|68712|68697|68691.6|68676.6|390
1730368200000|2024-10-31 09:50:00|68705.6|68690.6|68678.2|68663.2|68710.5|68695.5|68677.5|68662.5|359
1730368500000|2024-10-31 09:55:00|68678|68663|68671.1|68644.1|68678.4|68663.4|68661.8|68642.2|392
1730368800000|2024-10-31 10:00:00|68673.4|68645.6|68655.6|68640.6|68675.5|68655.5|68645.8|68630.8|430
1730369100000|2024-10-31 10:05:00|68656|68641|68654.4|68639.4|68658.4|68643.4|68647.8|68632.8|340
1730369400000|2024-10-31 10:10:00|68654.6|68639.6|68641.4|68626.4|68660.5|68645.5|68641.3|68626.3|330
1730369700000|2024-10-31 10:15:00|68641.2|68626.2|68624.1|68609.1|68651.4|68636.4|68620.5|68605.5|444
1730370000000|2024-10-31 10:20:00|68625.6|68610.6|68622.6|68607.6|68627.3|68612.3|68608.4|68593.4|428
1730370300000|2024-10-31 10:25:00|68621.7|68606.7|68619.2|68604.2|68623.9|68608.9|68608.9|68593.9|336
1730370600000|2024-10-31 10:30:00|68619.1|68604.1|68649.2|68634.2|68658.1|68643.1|68616.7|68601.7|439
1730370900000|2024-10-31 10:35:00|68649.6|68634.6|68647.7|68632.7|68660.9|68645.9|68645.9|68630.9|371
1730371200000|2024-10-31 10:40:00|68648.3|68633.3|68649.5|68634.5|68665.3|68650.3|68645.3|68630.3|346
1730371500000|2024-10-31 10:45:00|68649.6|68634.6|68636.5|68621.5|68650.6|68635.6|68630.9|68615.9|398
1730371800000|2024-10-31 10:50:00|68636.4|68621.4|68632.6|68617.6|68644|68629|68624.8|68609.8|418
1730372100000|2024-10-31 10:55:00|68632.8|68617.8|68660.4|68645.4|68661.5|68646.5|68632.8|68617.8|450
1730372400000|2024-10-31 11:00:00|68660.8|68645.8|68667.5|68652.5|68668.3|68653.3|68659.8|68644.8|412
1730372700000|2024-10-31 11:05:00|68667.2|68652.2|68669.8|68654.8|68673.3|68658.3|68658.5|68643.5|360
1730373000000|2024-10-31 11:10:00|68670|68655|68673.7|68658.7|68679.3|68664.3|68668.5|68653.5|324
1730373300000|2024-10-31 11:15:00|68673.6|68658.6|68663.3|68648.3|68675.2|68660.2|68662.9|68647.9|291
1730373600000|2024-10-31 11:20:00|68663|68648|68672.3|68657.3|68673.5|68658.5|68658.5|68643.5|322
1730373900000|2024-10-31 11:25:00|68672.1|68657.1|68677.4|68662.4|68684.8|68669.8|68664.1|68649.1|448
1730374200000|2024-10-31 11:30:00|68678.6|68663.6|68701.4|68686.4|68706.2|68691.2|68674.7|68659.7|452
1730374500000|2024-10-31 11:35:00|68701.3|68686.3|68687.7|68672.7|68701.7|68686.7|68680.5|68665.5|443
1730374800000|2024-10-31 11:40:00|68687.4|68672.4|68667|68652|68687.4|68672.4|68664.8|68649.8|403
1730375100000|2024-10-31 11:45:00|68667.1|68652.1|68660|68645|68670.8|68655.8|68654.7|68639.7|365
1730375400000|2024-10-31 11:50:00|68659.8|68644.8|68643.2|68628.2|68667.2|68652.2|68638.5|68623.5|396
1730375700000|2024-10-31 11:55:00|68643|68628|68649.2|68634.2|68656.9|68641.9|68638|68623|414
1730376000000|2024-10-31 12:00:00|68646.4|68631.4|68638|68623|68658.6|68643.6|68638|68623|465
1730376300000|2024-10-31 12:05:00|68638.7|68623.7|68635.5|68620.5|68640.8|68625.8|68625.8|68610.8|413
1730376600000|2024-10-31 12:10:00|68635.3|68620.3|68623.1|68608.1|68648.5|68633.5|68620.1|68605.1|423
1730376900000|2024-10-31 12:15:00|68623.3|68608.3|68605.2|68590.2|68629|68614|68602.3|68587.3|422
1730377200000|2024-10-31 12:20:00|68606.7|68591.7|68591.2|68576.2|68614.9|68599.9|68589|68574|495
1730377500000|2024-10-31 12:25:00|68591.5|68576.5|68623.9|68581.2|68636.2|68605.7|68585.3|68570.3|502
1730377800000|2024-10-31 12:30:00|68624.3|68580|68568|68553|68681.8|68648.1|68550.8|68510.1|902
1730378100000|2024-10-31 12:35:00|68568.2|68553.2|68581.6|68566.6|68584.1|68569.1|68551.6|68532|895
1730378400000|2024-10-31 12:40:00|68580.8|68565.8|68577.7|68562.7|68584.9|68569.9|68536.3|68521.3|826
1730378700000|2024-10-31 12:45:00|68576.5|68561.5|68553|68538|68589.2|68574.2|68543.2|68528.2|756
1730379000000|2024-10-31 12:50:00|68548.1|68533.1|68543.6|68528.6|68557.1|68542.1|68532|68517|692
1730379300000|2024-10-31 12:55:00|68543.8|68528.8|68574.7|68559.7|68594.6|68579.6|68543.8|68528.8|712
1730379600000|2024-10-31 13:00:00|68574.8|68559.8|68577.7|68562.7|68605.1|68590.1|68559.7|68544.7|763
1730379900000|2024-10-31 13:05:00|68577.5|68562.5|68561.6|68546.6|68581.5|68566.5|68544.6|68529.6|681
1730380200000|2024-10-31 13:10:00|68561.7|68546.7|68575.3|68560.3|68586.1|68571.1|68561.4|68546.4|574
1730380500000|2024-10-31 13:15:00|68575.1|68560.1|68603.7|68588.7|68607.3|68592.3|68575.1|68560.1|528
1730380800000|2024-10-31 13:20:00|68603.1|68588.1|68608.1|68593.1|68621.5|68606.5|68602.6|68587.6|462
1730381100000|2024-10-31 13:25:00|68607.9|68592.9|68578.1|68558.1|68609.8|68594.8|68574.9|68554.9|447
1730381400000|2024-10-31 13:30:00|68578.2|68558.2|68522.1|68502.1|68578.2|68558.2|68518.4|68500.3|624
1730381700000|2024-10-31 13:35:00|68519.3|68504.3|68546.5|68531.5|68566.8|68551.8|68519.3|68500.5|606
1730382000000|2024-10-31 13:40:00|68546.3|68531.3|68563.3|68541.5|68572.2|68555.1|68532.3|68512.3|532
1730382300000|2024-10-31 13:45:00|68563.2|68541.4|68616|68601|68616|68601|68556.4|68536.4|673
1730382600000|2024-10-31 13:50:00|68616.3|68601.3|68684.9|68669.9|68691|68676|68609.9|68594.9|777
1730382900000|2024-10-31 13:55:00|68685|68670|68694.1|68679.1|68715.3|68700.3|68678.8|68663.8|773
1730383200000|2024-10-31 14:00:00|68694|68679|68712.4|68697.4|68720.4|68705.4|68675.4|68660.4|791
1730383500000|2024-10-31 14:05:00|68716.7|68701.7|68701.7|68686.7|68742.8|68727.8|68698.9|68683.9|813
1730383800000|2024-10-31 14:10:00|68701.5|68686.5|68694.5|68679.5|68728.9|68713.9|68682.3|68667.3|738
1730384100000|2024-10-31 14:15:00|68694.1|68679.1|68690.8|68675.8|68722.7|68707.7|68683|68668|738
1730384400000|2024-10-31 14:20:00|68691.4|68676.4|68655.8|68640.8|68709.1|68694.1|68653.1|68638.1|656
1730384700000|2024-10-31 14:25:00|68656|68641|68616.8|68601.8|68659.3|68644.3|68616.3|68601.3|679
1730385000000|2024-10-31 14:30:00|68616.6|68601.6|68612.7|68597.7|68623.8|68605|68582.4|68567.4|658
1730385300000|2024-10-31 14:35:00|68612.6|68597.6|68644.5|68629.5|68644.5|68629.5|68610.8|68595.8|573
1730385600000|2024-10-31 14:40:00|68644.9|68629.9|68654.9|68639.9|68664.7|68649.7|68644.9|68629.9|588
1730385900000|2024-10-31 14:45:00|68655.5|68640.5|68636.4|68621.4|68669.3|68654.3|68633.4|68618.4|669
1730386200000|2024-10-31 14:50:00|68636.2|68621.2|68630.3|68615.3|68641.2|68626.2|68624|68609|532
1730386500000|2024-10-31 14:55:00|68633.3|68618.3|68648.8|68633.8|68652.3|68637.3|68612.3|68597.3|688
1730386800000|2024-10-31 15:00:00|68649.2|68634.2|68725.1|68710.1|68731.4|68716.4|68649.2|68634.2|713
1730387100000|2024-10-31 15:05:00|68725.2|68710.2|68696.6|68681.6|68740|68725|68693.4|68678.4|647
1730387400000|2024-10-31 15:10:00|68696.7|68681.7|68704.9|68689.9|68728.1|68713.1|68695.6|68680.6|601
1730387700000|2024-10-31 15:15:00|68705.7|68690.7|68704.4|68689.4|68707.3|68692.3|68687.7|68672.7|596
1730388000000|2024-10-31 15:20:00|68704.9|68689.9|68698.3|68683.3|68722.8|68707.8|68680.3|68665.3|683
1730388300000|2024-10-31 15:25:00|68700.6|68685.6|68722.5|68707.5|68729.2|68714.2|68696.7|68681.7|596
1730388600000|2024-10-31 15:30:00|68723.7|68708.7|68703.3|68688.3|68728.7|68713.7|68695.3|68680.3|612
1730388900000|2024-10-31 15:35:00|68704.2|68689.2|68730.1|68715.1|68736.1|68718.3|68677.9|68662.9|636
1730389200000|2024-10-31 15:40:00|68730.2|68715.2|68735.2|68720.2|68740.1|68725.1|68715.2|68700.2|623
1730389500000|2024-10-31 15:45:00|68735|68720|68719.4|68704.4|68749.7|68734.7|68707.7|68692.7|721
1730389800000|2024-10-31 15:50:00|68719.6|68704.6|68720.9|68705.9|68771.9|68756.9|68707|68692|810
1730390100000|2024-10-31 15:55:00|68721.8|68706.8|68712.8|68697.8|68729.9|68714.9|68688.9|68673.9|825
1730390400000|2024-10-31 16:00:00|68715.2|68700.2|68692.6|68677.6|68728|68713|68691.9|68676.9|725
1730390700000|2024-10-31 16:05:00|68693.1|68678.1|68693.6|68678.6|68701.1|68686.1|68683.2|68668.2|505
1730391000000|2024-10-31 16:10:00|68693.4|68678.4|68691.7|68676.7|68705|68690|68681.9|68666.9|525
1730391300000|2024-10-31 16:15:00|68692.1|68677.1|68708.7|68693.7|68714.1|68699.1|68685.2|68670.2|543
1730391600000|2024-10-31 16:20:00|68708.8|68693.8|68704.1|68689.1|68710.2|68695.2|68671.1|68656.1|546
1730391900000|2024-10-31 16:25:00|68703.7|68688.7|68702.5|68687.5|68718.9|68703.9|68694.3|68679.3|524
1730392200000|2024-10-31 16:30:00|68702.7|68687.7|68695.1|68680.1|68703.5|68688.5|68676.1|68661.1|402
1730392500000|2024-10-31 16:35:00|68694.8|68679.8|68681.8|68666.8|68705.2|68690.2|68681.8|68666.8|389
1730392800000|2024-10-31 16:40:00|68682|68667|68699.5|68684.5|68700.9|68685.9|68669.8|68654.8|416
1730393100000|2024-10-31 16:45:00|68699.2|68684.2|68689.7|68674.7|68718.2|68703.2|68686.4|68671.4|463
1730393400000|2024-10-31 16:50:00|68689.9|68674.9|68692.4|68677.4|68702.9|68687.9|68674.5|68659.5|469
1730393700000|2024-10-31 16:55:00|68690.6|68675.6|68700.9|68685.9|68715|68700|68686.2|68671.2|467
1730394000000|2024-10-31 17:00:00|68701.1|68686.1|68692.5|68672.5|68705.4|68690.4|68686.5|68666.6|388
1730394300000|2024-10-31 17:05:00|68692.9|68672.9|68679.6|68664.6|68694.6|68679.6|68673.7|68658.7|332
1730394600000|2024-10-31 17:10:00|68679.5|68664.5|68679.6|68664.6|68679.6|68664.6|68661|68646|416
1730394900000|2024-10-31 17:15:00|68679.8|68664.8|68670.8|68655.8|68688.2|68673.2|68661.5|68646.5|370
1730395200000|2024-10-31 17:20:00|68670.6|68655.6|68690.6|68675.6|68691.3|68676.3|68667|68652|344
1730395500000|2024-10-31 17:25:00|68690.4|68675.4|68696.4|68681.4|68700.3|68685.3|68688.8|68673.8|302
1730395800000|2024-10-31 17:30:00|68696.6|68681.6|68706.3|68691.3|68711.9|68696.9|68696.2|68681.2|366
1730396100000|2024-10-31 17:35:00|68706.2|68691.2|68715|68700|68720.3|68705.3|68704.2|68689.2|308
1730396400000|2024-10-31 17:40:00|68714.8|68699.8|68702.8|68687.8|68714.9|68699.9|68695.9|68680.9|252
1730396700000|2024-10-31 17:45:00|68703.1|68688.1|68703.8|68688.8|68713|68698|68696.2|68681.2|238
1730397000000|2024-10-31 17:50:00|68704|68689|68704.3|68689.3|68710.7|68695.7|68697.8|68682.8|262
1730397300000|2024-10-31 17:55:00|68704.2|68689.2|68683.7|68668.7|68707.1|68692.1|68683.4|68668.4|238
1730397600000|2024-10-31 18:00:00|68682.7|68667.7|68656.1|68641.1|68689.6|68674.6|68655.5|68640.5|291
1730397900000|2024-10-31 18:05:00|68655.9|68640.9|68636.8|68621.8|68655.9|68640.9|68631.7|68616.7|298
1730398200000|2024-10-31 18:10:00|68636.5|68621.5|68632.5|68617.5|68643.7|68628.7|68631.4|68616.4|273
1730398500000|2024-10-31 18:15:00|68632.4|68617.4|68630.7|68615.7|68634.2|68619.2|68622.2|68607.2|254
1730398800000|2024-10-31 18:20:00|68630.3|68615.3|68628.4|68613.4|68634.9|68619.9|68610.8|68595.8|338
1730399100000|2024-10-31 18:25:00|68628.3|68613.3|68649.8|68634.8|68661|68646|68626.9|68611.9|331
1730399400000|2024-10-31 18:30:00|68649.6|68634.6|68640.6|68625.6|68651.7|68636.7|68632.7|68612.7|405
1730399700000|2024-10-31 18:35:00|68640.7|68625.7|68623.8|68608.8|68661.1|68646.1|68621.4|68606.4|500
1730400000000|2024-10-31 18:40:00|68623.5|68608.5|68618.3|68603.3|68637.3|68622.3|68617.4|68602.4|437
1730400300000|2024-10-31 18:45:00|68618.1|68603.1|68640.2|68625.2|68641.5|68626.5|68612.6|68597.6|268
1730400600000|2024-10-31 18:50:00|68640.9|68625.9|68646.3|68631.3|68668.9|68653.9|68640.4|68625.4|461
1730400900000|2024-10-31 18:55:00|68646.5|68631.5|68627.9|68612.9|68656.8|68641.8|68623|68608|439
1730401200000|2024-10-31 19:00:00|68627.6|68612.6|68612.6|68597.6|68628|68613|68611.2|68596.2|403
1730401500000|2024-10-31 19:05:00|68612.5|68597.5|68602.7|68587.7|68612.5|68597.5|68597.5|68582.5|331
1730401800000|2024-10-31 19:10:00|68602.5|68587.5|68621.2|68606.2|68624.8|68609.8|68599.7|68584.7|292
1730402100000|2024-10-31 19:15:00|68620.9|68605.9|68638.1|68623.1|68643.4|68628.4|68620.3|68605.3|335
1730402400000|2024-10-31 19:20:00|68638|68623|68635.3|68620.3|68646.8|68631.8|68628.5|68613.5|369
1730402700000|2024-10-31 19:25:00|68637.1|68622.1|68624.7|68609.7|68637.9|68622.9|68624.7|68609.7|305
1730403000000|2024-10-31 19:30:00|68624.5|68609.5|68621.1|68606.1|68630.7|68615.7|68613.8|68598.8|345
1730403300000|2024-10-31 19:35:00|68621.3|68606.3|68615.8|68600.8|68628|68613|68610.7|68595.7|268
1730403600000|2024-10-31 19:40:00|68615.7|68600.7|68605.4|68590.4|68618.5|68603.5|68601.4|68586.4|337
1730403900000|2024-10-31 19:45:00|68605.3|68590.3|68586.6|68571.6|68607.9|68592.9|68586|68571|335
1730404200000|2024-10-31 19:50:00|68586.8|68571.8|68590|68575|68593.6|68578.6|68579.6|68564.6|305
1730404500000|2024-10-31 19:55:00|68590.2|68575.2|68588.1|68568.1|68591.3|68575.3|68580.8|68562.3|369
1730404800000|2024-10-31 20:00:00|68588.2|68568.2|68574.5|68554.5|68589.2|68569.2|68572.9|68552.9|344
1730405100000|2024-10-31 20:05:00|68574.2|68554.2|68566.4|68546.4|68574.8|68554.8|68566.2|68546.2|192
1730405400000|2024-10-31 20:10:00|68566.5|68546.5|68564.9|68544.9|68567.2|68547.2|68561.4|68541.4|178
1730405700000|2024-10-31 20:15:00|68564.8|68544.8|68561|68541|68566.1|68546.1|68558.9|68538.9|170
1730406000000|2024-10-31 20:20:00|68560.9|68540.9|68545.6|68525.6|68561.2|68541.2|68545.4|68525.4|141
1730406300000|2024-10-31 20:25:00|68545.7|68525.7|68545.5|68525.5|68548.7|68528.7|68542.3|68522.3|154
1730406600000|2024-10-31 20:30:00|68547.3|68527.3|68546.9|68526.9|68549.5|68529.5|68545.4|68525.4|170
1730406900000|2024-10-31 20:35:00|68545.8|68525.8|68532.3|68512.3|68550.8|68530.8|68532.3|68512.3|143
1730407200000|2024-10-31 20:40:00|68532.7|68512.7|68541.3|68521.3|68545.2|68525.2|68530.3|68510.3|160
1730407500000|2024-10-31 20:45:00|68542.5|68522.5|68550.5|68530.5|68552.9|68532.9|68541.8|68521.8|128
1730407800000|2024-10-31 20:50:00|68550.4|68530.4|68544.7|68524.6|68552.4|68532.4|68544.2|68522|130
1730408100000|2024-10-31 20:55:00|68546.7|68522.6|68546.2|68517|68548.8|68524.1|68541.8|68513.8|223
1730408400000|2024-10-31 21:00:00|68546.1|68516.9|68545.6|68504.8|68558.3|68517|68545.6|68498|57
1730408700000|2024-10-31 21:05:00|68545.7|68504.7|68550.3|68506.9|68558.2|68507.1|68539.7|68494.8|90
1730409000000|2024-10-31 21:10:00|68550.4|68506.5|68551.5|68502.8|68552.2|68506.5|68549.7|68501.6|84
1730409300000|2024-10-31 21:15:00|68551.4|68502.2|68551.7|68506.6|68552.8|68507|68550|68501.6|138
1730409600000|2024-10-31 21:20:00|68551|68507|68550.1|68511.3|68552.9|68511.4|68549.5|68504.6|138
1730409900000|2024-10-31 21:25:00|68550|68511.2|68552.2|68514.1|68555.7|68515.6|68547.3|68508.5|135
1730410200000|2024-10-31 21:30:00|68552.1|68514.2|68551.8|68516.8|68552.8|68516.8|68550.5|68512.9|144
1730410500000|2024-10-31 21:35:00|68551.9|68516.5|68551.6|68517.1|68551.9|68517.5|68551.1|68514.7|173
1730410800000|2024-10-31 21:40:00|68551.5|68517.2|68550.4|68519.7|68555|68519.8|68550.3|68512.6|165
1730411100000|2024-10-31 21:45:00|68550.3|68519.4|68558.8|68533.6|68569|68534.9|68549.8|68516.9|252
1730411400000|2024-10-31 21:50:00|68558.7|68533.9|68560.5|68524.2|68562.4|68534.4|68557.4|68524|230
1730411700000|2024-10-31 21:55:00|68565.4|68519.8|68562|68517.5|68565.5|68531.3|68554.1|68517.3|201
1730412000000|2024-10-31 22:00:00|68561.9|68516|68554.4|68517.2|68575.1|68529.8|68554.1|68516|201
1730412300000|2024-10-31 22:05:00|68554.1|68517.5|68546.3|68526.3|68554.1|68526.3|68541.3|68516.7|173
1730412600000|2024-10-31 22:10:00|68546.4|68526.4|68546.4|68522.9|68548.9|68527.8|68544.6|68521.9|158
1730412900000|2024-10-31 22:15:00|68546.1|68522.8|68553|68532.5|68553|68532.5|68544.2|68522.5|201
1730413200000|2024-10-31 22:20:00|68552.8|68532.8|68557.2|68536.6|68558.8|68537.3|68550.1|68529.2|151
1730413500000|2024-10-31 22:25:00|68557.1|68536.9|68549.8|68529.8|68559|68539|68549.8|68528.6|132
1730413800000|2024-10-31 22:30:00|68549.7|68529.7|68546.2|68524.4|68549.7|68529.7|68544.7|68523.4|150
1730414100000|2024-10-31 22:35:00|68546.3|68524.3|68543.7|68523.7|68547.6|68526.5|68543.4|68523|144
1730414400000|2024-10-31 22:40:00|68543.6|68523.6|68534|68514|68543.7|68523.7|68532.4|68512.4|134
1730414700000|2024-10-31 22:45:00|68533.9|68513.9|68540.4|68520.4|68541.9|68521.9|68533.9|68513.9|100
1730415000000|2024-10-31 22:50:00|68540.3|68520.3|68534.1|68514.1|68541.4|68521.4|68534.1|68514.1|125
1730415300000|2024-10-31 22:55:00|68533.9|68513.9|68532|68512|68533.9|68513.9|68529.4|68509.4|134
1730415600000|2024-10-31 23:00:00|68531.3|68511.3|68538.2|68518.2|68540.8|68520.8|68528.8|68508.8|144
1730415900000|2024-10-31 23:05:00|68538.1|68518.1|68537.6|68517.6|68540.6|68520.6|68535.8|68515.8|142
1730416200000|2024-10-31 23:10:00|68537.4|68517.4|68537.4|68517.4|68539.9|68519.9|68534.8|68514.8|125
1730416500000|2024-10-31 23:15:00|68537.3|68517.3|68540.5|68520.5|68541.3|68521.3|68536.9|68516.9|95
1730416800000|2024-10-31 23:20:00|68540.6|68520.6|68538.5|68518.5|68542.1|68522.1|68537.2|68517.2|95
1730417100000|2024-10-31 23:25:00|68538.8|68518.8|68540.4|68520.4|68544|68524|68537.7|68517.7|140
1730417400000|2024-10-31 23:30:00|68540.1|68520.1|68540.9|68520.9|68544.3|68524.3|68540|68520|126
1730417700000|2024-10-31 23:35:00|68540.6|68520.6|68538.4|68518.4|68540.6|68520.6|68537.5|68517.5|66
1730418000000|2024-10-31 23:40:00|68538.3|68518.3|68535.2|68515.2|68538.3|68518.3|68531.4|68511.4|122
1730418300000|2024-10-31 23:45:00|68535.3|68515.3|68540.4|68520.4|68540.4|68520.4|68531.6|68511.6|184
1730418600000|2024-10-31 23:50:00|68540.5|68520.5|68539.9|68519.9|68544.3|68524.3|68533.1|68513.1|143
1730418900000|2024-10-31 23:55:00|68539.8|68519.8|68543.9|68523.9|68546.7|68526.7|68539.8|68519.8|162
1730419200000|2024-11-01 00:00:00|68543.7|68523.7|68548|68528|68552.5|68532.5|68541.6|68521.6|285
1730419500000|2024-11-01 00:05:00|68547.9|68527.9|68552.4|68532.4|68561.9|68541.9|68546.2|68526.2|230
1730419800000|2024-11-01 00:10:00|68552.5|68532.5|68553.5|68533.5|68553.9|68533.9|68549.3|68529.3|171
1730420100000|2024-11-01 00:15:00|68553.3|68533.3|68558.1|68538.1|68563.5|68543.5|68553.3|68533.3|228
1730420400000|2024-11-01 00:20:00|68558.3|68538.3|68561.9|68541.9|68565|68545|68557|68537|209
1730420700000|2024-11-01 00:25:00|68562.2|68542.2|68558|68538|68564.4|68544.4|68549.6|68529.6|172
1730421000000|2024-11-01 00:30:00|68558.6|68538.6|68560.6|68540.6|68562.4|68542.4|68557.9|68537.9|169
1730421300000|2024-11-01 00:35:00|68560.5|68540.5|68551.6|68531.6|68561.3|68541.3|68551.3|68531.3|133
1730421600000|2024-11-01 00:40:00|68551.7|68531.7|68538.4|68518.4|68553.7|68533.7|68538.3|68518.3|185
1730421900000|2024-11-01 00:45:00|68538.5|68518.5|68538.1|68518.1|68539.7|68519.7|68534.5|68514.5|130
1730422200000|2024-11-01 00:50:00|68536.1|68521.1|68523.5|68503.5|68536.1|68521.1|68521.5|68501.5|312
1730422500000|2024-11-01 00:55:00|68522.4|68502.4|68522.2|68507.2|68522.8|68507.7|68519.1|68500.3|177
1730422800000|2024-11-01 01:00:00|68522.5|68507.5|68517.5|68502.5|68527.3|68512.3|68516.3|68501.3|261
1730423100000|2024-11-01 01:05:00|68517.2|68502.2|68520.6|68505.6|68523.8|68507.4|68516.3|68501.3|208
1730423400000|2024-11-01 01:10:00|68520.4|68505.4|68515.4|68495.4|68521|68506|68510.8|68492.2|136
1730423700000|2024-11-01 01:15:00|68514|68494|68516|68501|68518.4|68502.3|68512.9|68492.9|197
1730424000000|2024-11-01 01:20:00|68516.2|68501.2|68524.8|68509.8|68525.2|68510.2|68510.7|68495.7|241
1730424300000|2024-11-01 01:25:00|68525|68510|68530.1|68515.1|68530.2|68515.2|68520.3|68500.3|229
1730424600000|2024-11-01 01:30:00|68530.2|68515.2|68538.9|68523.9|68539.8|68524.8|68530.2|68515.2|267
1730424900000|2024-11-01 01:35:00|68538.8|68523.8|68556.5|68541.5|68556.8|68541.8|68535.4|68520.4|276
1730425200000|2024-11-01 01:40:00|68556.7|68541.7|68572.3|68552.3|68573.6|68553.6|68555.7|68540.7|268
1730425500000|2024-11-01 01:45:00|68572.1|68552.1|68566.5|68546.5|68575.1|68555.1|68564|68544|272
1730425800000|2024-11-01 01:50:00|68566.3|68546.3|68563.9|68543.9|68566.6|68548.9|68554.7|68539.7|319
1730426100000|2024-11-01 01:55:00|68564.3|68544.3|68564.4|68549.4|68570.6|68551.1|68563.6|68543.6|189
1730426400000|2024-11-01 02:00:00|68564.5|68549.5|68571.2|68556.2|68574.5|68559.5|68562.9|68547.9|225
1730426700000|2024-11-01 02:05:00|68570.9|68555.9|68570.5|68555.5|68571.3|68556.3|68566.6|68551.6|172
1730427000000|2024-11-01 02:10:00|68570.7|68555.7|68574.3|68559.3|68581|68566|68566|68551|183
1730427300000|2024-11-01 02:15:00|68574.6|68559.6|68571|68556|68574.6|68559.6|68569.6|68554.6|193
1730427600000|2024-11-01 02:20:00|68570.9|68555.9|68558.6|68543.6|68571.3|68556.3|68557.9|68542.9|230
1730427900000|2024-11-01 02:25:00|68558.5|68543.5|68558.4|68543.4|68564.7|68549.7|68556.9|68541.9|212
1730428200000|2024-11-01 02:30:00|68558.5|68543.5|68570.9|68555.9|68571.2|68556.2|68557.9|68542.9|146
1730428500000|2024-11-01 02:35:00|68571|68556|68574.3|68559.3|68576.8|68561.8|68570.9|68555.9|163
1730428800000|2024-11-01 02:40:00|68574.5|68559.5|68579.3|68564.3|68580.4|68565.4|68572.8|68557.8|183
1730429100000|2024-11-01 02:45:00|68579.1|68564.1|68583.5|68568.5|68584.2|68569.2|68576.5|68561.5|144
1730429400000|2024-11-01 02:50:00|68583.7|68568.7|68578.4|68563.4|68585.4|68570.4|68578|68563|183
1730429700000|2024-11-01 02:55:00|68578.8|68563.8|68575|68560|68581.7|68566.7|68575|68560|99
1730430000000|2024-11-01 03:00:00|68574.9|68559.9|68578.1|68563.1|68580.4|68565.4|68571.6|68556.6|167
1730430300000|2024-11-01 03:05:00|68578.4|68563.4|68589.9|68574.9|68592.8|68575.4|68578|68563|161
1730430600000|2024-11-01 03:10:00|68589.8|68574.8|68592.8|68572.8|68593.4|68575.9|68586.9|68571.9|111
1730430900000|2024-11-01 03:15:00|68593.1|68573.1|68591.2|68576.2|68596|68578.6|68590.6|68572.9|83
1730431200000|2024-11-01 03:20:00|68591|68576|68590.3|68575.3|68594.6|68579.6|68589.6|68574.6|141
1730431500000|2024-11-01 03:25:00|68590.4|68575.4|68586.9|68571.9|68590.4|68575.4|68586.3|68571.3|76
1730431800000|2024-11-01 03:30:00|68587.2|68572.2|68578.4|68563.4|68587.5|68572.5|68578.2|68563.2|185
1730432100000|2024-11-01 03:35:00|68578.2|68563.2|68577.8|68562.8|68583|68568|68576.2|68561.2|168
1730432400000|2024-11-01 03:40:00|68577.7|68562.7|68572.2|68557.2|68579|68564|68571|68556|172
1730432700000|2024-11-01 03:45:00|68572.5|68557.5|68572.6|68557.6|68574.8|68559.8|68571.4|68556.4|151
1730433000000|2024-11-01 03:50:00|68572.9|68557.9|68582.8|68567.8|68582.8|68567.8|68570.4|68555.4|78
1730433300000|2024-11-01 03:55:00|68583|68568|68586.8|68571.8|68587.8|68572.8|68583|68568|101
1730433600000|2024-11-01 04:00:00|68587|68572|68587.4|68572.4|68590.2|68575.2|68582.3|68567.3|132
1730433900000|2024-11-01 04:05:00|68587.5|68572.5|68584.4|68569.4|68587.5|68572.5|68583.3|68568.3|103
1730434200000|2024-11-01 04:10:00|68584.5|68569.5|68578.8|68563.8|68584.6|68569.6|68578.8|68563.8|98
1730434500000|2024-11-01 04:15:00|68579|68564|68577.5|68562.5|68581.3|68566.3|68576|68561|160
1730434800000|2024-11-01 04:20:00|68577.6|68562.6|68574.3|68559.3|68577.9|68562.9|68573.2|68558.2|171
1730435100000|2024-11-01 04:25:00|68574.5|68559.5|68571.6|68556.6|68574.7|68559.7|68571.3|68556.3|95
1730435400000|2024-11-01 04:30:00|68571.4|68556.4|68574|68559|68574.5|68559.5|68571.2|68556.2|115
1730435700000|2024-11-01 04:35:00|68574.1|68559.1|68578.2|68563.2|68578.2|68563.2|68573.6|68558.6|78
1730436000000|2024-11-01 04:40:00|68578|68563|68580|68565|68581|68566|68577.6|68562.6|75
1730436300000|2024-11-01 04:45:00|68580.3|68565.3|68580.9|68565.9|68581.1|68566.1|68574.8|68559.8|147
1730436600000|2024-11-01 04:50:00|68580.8|68565.8|68586.9|68571.9|68587|68572|68579.7|68564.7|150
1730436900000|2024-11-01 04:55:00|68586.7|68571.7|68581.9|68566.9|68587|68572|68579.7|68564.7|190
1730437200000|2024-11-01 05:00:00|68582|68567|68582.7|68567.7|68586|68571|68578.9|68563.9|205
1730437500000|2024-11-01 05:05:00|68582.8|68567.8|68593|68578|68593.3|68578.3|68578.5|68563.5|205
1730437800000|2024-11-01 05:10:00|68593.1|68578.1|68592.5|68577.5|68598.2|68580.7|68589.8|68573.6|115
1730438100000|2024-11-01 05:15:00|68592.4|68577.4|68592.2|68572.2|68597.9|68577.9|68591.7|68571.7|108
1730438400000|2024-11-01 05:20:00|68592.3|68572.3|68603|68588|68603|68588|68592.3|68572.3|138
1730438700000|2024-11-01 05:25:00|68603.1|68588.1|68607.9|68587.9|68608.7|68593.7|68603.1|68587.3|113
1730439000000|2024-11-01 05:30:00|68608.1|68588.1|68611.3|68591.3|68613.1|68594.3|68605.4|68587.4|130
1730439300000|2024-11-01 05:35:00|68611.1|68591.1|68613.4|68593.4|68616|68596.1|68608.5|68588.5|131
1730439600000|2024-11-01 05:40:00|68613.3|68593.3|68619.7|68604.7|68620|68605|68611.6|68591.6|146
1730439900000|2024-11-01 05:45:00|68619.8|68604.8|68618.5|68603.5|68624.5|68608.7|68618.5|68601.1|131
1730440200000|2024-11-01 05:50:00|68618.6|68603.6|68615.9|68600.9|68622.9|68607.9|68615.8|68600.8|194
1730440500000|2024-11-01 05:55:00|68616.1|68601.1|68619|68604|68621.8|68604.9|68610.7|68595.7|237
1730440800000|2024-11-01 06:00:00|68618.7|68603.7|68609.5|68594.5|68623.4|68608.4|68608.2|68593.2|192
1730441100000|2024-11-01 06:05:00|68609.7|68594.7|68603.1|68588.1|68612|68597|68600.9|68585.9|225
1730441400000|2024-11-01 06:10:00|68603|68588|68603.1|68588.1|68606.3|68591.3|68601|68586|177
1730441700000|2024-11-01 06:15:00|68603|68588|68603.2|68588.2|68605.3|68590.3|68601.8|68586.8|152
1730442000000|2024-11-01 06:20:00|68603|68588|68605.7|68590.7|68606.5|68591.5|68597.8|68582.8|198
1730442300000|2024-11-01 06:25:00|68606.1|68591.1|68603.2|68588.2|68609.9|68594.9|68598.5|68583.5|244
1730442600000|2024-11-01 06:30:00|68603.3|68588.3|68605.6|68590.6|68606|68591|68599.4|68584.4|183
1730442900000|2024-11-01 06:35:00|68605.5|68590.5|68608.4|68593.4|68612.1|68597.1|68605.5|68590.5|219
1730443200000|2024-11-01 06:40:00|68608.5|68593.5|68616.2|68601.2|68620.6|68605.6|68607.1|68592.1|204
1730443500000|2024-11-01 06:45:00|68616.1|68601.1|68612.4|68597.4|68617.6|68602.6|68610.7|68595.7|233
1730443800000|2024-11-01 06:50:00|68612.2|68597.2|68620.9|68605.9|68621.9|68606.9|68612.1|68597.1|279
1730444100000|2024-11-01 06:55:00|68621|68606|68610.6|68595.6|68622|68607|68610.1|68595.1|247
1730444400000|2024-11-01 07:00:00|68610.9|68595.9|68597.6|68582.6|68611.5|68596.5|68594|68579|257
1730444700000|2024-11-01 07:05:00|68597.5|68582.5|68591.2|68576.2|68603.8|68588.8|68584.4|68569.4|259
1730445000000|2024-11-01 07:10:00|68593.6|68578.6|68598|68583|68603.4|68588.4|68593.6|68578.6|309
1730445300000|2024-11-01 07:15:00|68598.1|68583.1|68604.8|68589.8|68608.5|68593.5|68598.1|68583.1|236
1730445600000|2024-11-01 07:20:00|68604.7|68589.7|68585.9|68570.9|68606.8|68591.8|68585.4|68570.4|204
1730445900000|2024-11-01 07:25:00|68586.4|68571.4|68594.3|68579.3|68594.4|68579.4|68584.8|68569.8|196
1730446200000|2024-11-01 07:30:00|68593.8|68578.8|68597.9|68582.9|68606.5|68591.5|68584.8|68568.2|446
1730446500000|2024-11-01 07:35:00|68598|68583|68613.3|68598.3|68615.2|68600.2|68594.4|68579.4|321
1730446800000|2024-11-01 07:40:00|68613.5|68598.5|68610.5|68595.5|68617.3|68602.3|68609.2|68594.2|277
1730447100000|2024-11-01 07:45:00|68610.4|68595.4|68616.1|68601.1|68623.7|68608.7|68610.4|68595.4|292
1730447400000|2024-11-01 07:50:00|68615.9|68600.9|68619.8|68604.8|68625.6|68610.6|68610.8|68595.8|281
1730447700000|2024-11-01 07:55:00|68620|68605|68642.7|68627.7|68642.7|68627.7|68620|68605|422
1730448000000|2024-11-01 08:00:00|68644.9|68629.9|68651.4|68636.4|68658.5|68643.5|68641.6|68626.6|613
1730448300000|2024-11-01 08:05:00|68651.7|68636.7|68674.3|68659.3|68674.7|68659.7|68649.4|68634.4|447
1730448600000|2024-11-01 08:10:00|68674.1|68659.1|68692.5|68677.5|68693.3|68678.3|68673.6|68658.6|492
1730448900000|2024-11-01 08:15:00|68692.7|68677.7|68705.1|68690.1|68708|68693|68692.2|68677.2|546
1730449200000|2024-11-01 08:20:00|68705.2|68690.2|68689.1|68674.1|68710.7|68695.7|68688.5|68673.5|435
1730449500000|2024-11-01 08:25:00|68689.7|68674.7|68694|68674|68709.4|68694.4|68689.7|68674|480
1730449800000|2024-11-01 08:30:00|68690.1|68670.1|68691.9|68676.9|68702.7|68687.7|68690|68670|406
1730450100000|2024-11-01 08:35:00|68692.1|68677.1|68679.4|68664.4|68692.4|68677.4|68679.4|68664.4|457
1730450400000|2024-11-01 08:40:00|68679.6|68664.6|68663.8|68648.8|68687.3|68672.3|68663.8|68648.8|384
1730450700000|2024-11-01 08:45:00|68663.6|68648.6|68663.5|68648.5|68668.5|68653.5|68655.8|68640.8|373
1730451000000|2024-11-01 08:50:00|68663.6|68648.6|68657.4|68642.4|68664.2|68649.2|68650.7|68635.7|274
1730451300000|2024-11-01 08:55:00|68657.5|68642.5|68668.1|68653.1|68675.2|68660.2|68649.7|68634.7|412
1730451600000|2024-11-01 09:00:00|68668.5|68653.5|68653.3|68638.3|68668.8|68653.8|68646.6|68631.6|410
1730451900000|2024-11-01 09:05:00|68653.5|68638.5|68630.6|68615.6|68656.3|68641.3|68630.5|68615.5|318
1730452200000|2024-11-01 09:10:00|68630.4|68615.4|68635.7|68620.7|68637.1|68622.1|68626.3|68611.3|283
1730452500000|2024-11-01 09:15:00|68635.4|68620.4|68642|68627|68646.3|68631.3|68631.3|68616.3|338
1730452800000|2024-11-01 09:20:00|68642.4|68627.4|68658.2|68643.2|68658.2|68643.2|68640.7|68625.7|308
1730453100000|2024-11-01 09:25:00|68658.4|68643.4|68681.7|68666.7|68685.4|68670.4|68658.4|68643.4|281
1730453400000|2024-11-01 09:30:00|68681.2|68666.2|68667.4|68652.4|68682.4|68667.4|68664.6|68649.6|303
1730453700000|2024-11-01 09:35:00|68667.2|68652.2|68670.7|68655.7|68676.5|68661.5|68665.6|68650.6|282
1730454000000|2024-11-01 09:40:00|68670.8|68655.8|68687.1|68672.1|68687.4|68672.4|68668.5|68653.5|339
1730454300000|2024-11-01 09:45:00|68687|68672|68680.8|68665.8|68687.8|68672.8|68680.5|68665.5|286
1730454600000|2024-11-01 09:50:00|68680.9|68665.9|68675.6|68660.6|68681.3|68666.3|68666.6|68651.6|296
1730454900000|2024-11-01 09:55:00|68675.5|68660.5|68682.9|68667.9|68684.4|68669.4|68674.5|68659.5|312
1730455200000|2024-11-01 10:00:00|68683|68668|68689.6|68674.6|68702.4|68687.4|68683|68668|407
1730455500000|2024-11-01 10:05:00|68689.7|68674.7|68692.6|68677.6|68694.7|68679.7|68684.4|68669.4|300
1730455800000|2024-11-01 10:10:00|68692.7|68677.7|68688.5|68673.5|68696.9|68681.9|68687.3|68672.3|257
1730456100000|2024-11-01 10:15:00|68687.8|68672.8|68702.6|68687.6|68705.2|68690.2|68681.1|68666.1|321
1730456400000|2024-11-01 10:20:00|68702.9|68687.9|68693.2|68678.2|68710.1|68695.1|68691.4|68676.4|327
1730456700000|2024-11-01 10:25:00|68693|68678|68697.3|68682.3|68700.7|68685.7|68685.5|68670.5|339
1730457000000|2024-11-01 10:30:00|68697.5|68682.5|68694.6|68679.6|68700.1|68685.1|68689|68674|267
1730457300000|2024-11-01 10:35:00|68694.7|68679.7|68711.3|68696.3|68711.3|68696.3|68691|68676|300
1730457600000|2024-11-01 10:40:00|68711.5|68696.5|68703.6|68688.6|68716.5|68701.5|68703.3|68688.3|284
1730457900000|2024-11-01 10:45:00|68703.5|68688.5|68680.7|68665.7|68706.7|68691.7|68678.5|68663.5|263
1730458200000|2024-11-01 10:50:00|68680.8|68665.8|68678.9|68663.9|68687.7|68672.7|68674.6|68659.6|317
1730458500000|2024-11-01 10:55:00|68678.6|68663.6|68663.3|68648.3|68682.1|68667.1|68661.5|68646.5|309
1730458800000|2024-11-01 11:00:00|68663.7|68648.7|68648.8|68633.8|68665.8|68650.8|68647.9|68632.9|295
1730459100000|2024-11-01 11:05:00|68649|68634|68652.6|68637.6|68655.4|68640.4|68642.7|68627.7|300
1730459400000|2024-11-01 11:10:00|68653.1|68638.1|68641|68626|68658.5|68643.5|68636.5|68621.5|310
1730459700000|2024-11-01 11:15:00|68641.1|68626.1|68637.3|68622.3|68641.1|68626.1|68633.7|68618.7|275
1730460000000|2024-11-01 11:20:00|68637.5|68622.5|68648.7|68633.7|68650.5|68635.5|68636.9|68621.9|212
1730460300000|2024-11-01 11:25:00|68648.9|68633.9|68665.4|68650.4|68670.7|68655.7|68648.8|68633.8|293
1730460600000|2024-11-01 11:30:00|68666|68651|68650.8|68635.8|68673.2|68658.2|68650.2|68635.2|335
1730460900000|2024-11-01 11:35:00|68650.7|68635.7|68642.9|68627.9|68652.6|68637.6|68642.3|68627.3|279
1730461200000|2024-11-01 11:40:00|68643.1|68628.1|68627.4|68612.4|68647.4|68632.4|68626.9|68611.9|231
1730461500000|2024-11-01 11:45:00|68627.6|68612.6|68622.5|68607.5|68631.3|68616.3|68622.5|68607.5|259
1730461800000|2024-11-01 11:50:00|68622.6|68607.6|68615.2|68600.2|68632.8|68617.8|68615.2|68600.2|311
1730462100000|2024-11-01 11:55:00|68615.1|68600.1|68614.7|68599.7|68620.2|68605.2|68605.9|68590.9|366
1730462400000|2024-11-01 12:00:00|68614.6|68599.6|68608.9|68593.9|68616.3|68601.3|68596|68581|462
1730462700000|2024-11-01 12:05:00|68608.5|68593.5|68609.1|68594.1|68616.6|68601.6|68600.5|68585.5|407
1730463000000|2024-11-01 12:10:00|68609.2|68594.2|68621.8|68606.8|68634.2|68619.2|68609.2|68594.2|383
1730463300000|2024-11-01 12:15:00|68621.6|68606.6|68621.4|68606.4|68633.4|68618.4|68613.9|68598.9|458
1730463600000|2024-11-01 12:20:00|68621.3|68606.3|68614.4|68594.4|68621.3|68606.3|68597.8|68582.8|514
1730463900000|2024-11-01 12:25:00|68611.3|68591.3|68681|68582|68681|68628.2|68611|68570.9|511
1730464200000|2024-11-01 12:30:00|68686.6|68587.6|68477|68457|68686.6|68587.6|68436.5|68375.3|1049
1730464500000|2024-11-01 12:35:00|68476.2|68456.2|68386.5|68371.5|68484.2|68467.3|68381.5|68366.5|889
1730464800000|2024-11-01 12:40:00|68387.7|68372.7|68414.9|68399.9|68448.1|68429.7|68376.8|68361.8|839
1730465100000|2024-11-01 12:45:00|68416.3|68401.3|68429.8|68414.8|68446.8|68431.8|68395.3|68380.3|831
1730465400000|2024-11-01 12:50:00|68430.6|68415.6|68432.5|68417.5|68452.8|68437.8|68410.5|68395.5|710
1730465700000|2024-11-01 12:55:00|68432.8|68417.8|68498.8|68483.8|68508.6|68491.2|68417.8|68402.8|762
1730466000000|2024-11-01 13:00:00|68498.4|68483.4|68534.8|68519.8|68544.3|68529.3|68477.3|68462.3|767
1730466300000|2024-11-01 13:05:00|68535.9|68520.9|68505.3|68490.3|68550.8|68535.8|68504.2|68489.2|725
1730466600000|2024-11-01 13:10:00|68504.9|68489.9|68545.4|68530.4|68579.9|68564.9|68502.4|68487.4|792
1730466900000|2024-11-01 13:15:00|68545.3|68530.3|68561.2|68546.2|68579.3|68559.3|68544.3|68529.3|785
1730467200000|2024-11-01 13:20:00|68561.3|68546.3|68582.4|68567.4|68605.1|68590.1|68556.4|68539.7|672
1730467500000|2024-11-01 13:25:00|68578|68563|68597.7|68582.7|68605.2|68590.2|68577|68562|659
1730467800000|2024-11-01 13:30:00|68597.8|68582.8|68579.5|68564.5|68605.7|68590.7|68572|68557|704
1730468100000|2024-11-01 13:35:00|68580|68565|68572.3|68557.3|68585.7|68570.7|68563.4|68548.4|721
1730468400000|2024-11-01 13:40:00|68572.1|68557.1|68569.9|68541.2|68585|68570|68553.7|68538.7|638
1730468700000|2024-11-01 13:45:00|68567.2|68539.1|68594.7|68579.7|68594.7|68579.7|68550.1|68530.1|656
1730469000000|2024-11-01 13:50:00|68591.1|68576.1|68594.1|68579.1|68599.6|68584.6|68581.6|68566.6|617
1730469300000|2024-11-01 13:55:00|68594.4|68579.4|68626.8|68565.2|68628.4|68613.4|68594.4|68565.2|556
1730469600000|2024-11-01 14:00:00|68594.7|68541|68671.9|68656.9|68675.5|68660.5|68587.4|68541|895
1730469900000|2024-11-01 14:05:00|68672.3|68657.3|68639.9|68624.9|68685.4|68670.4|68635.9|68620.9|836
1730470200000|2024-11-01 14:10:00|68639.3|68624.3|68633.7|68618.7|68652.3|68637.3|68624.9|68609.9|719
1730470500000|2024-11-01 14:15:00|68633.6|68618.6|68658.1|68643.1|68679.2|68664.2|68626.9|68611.9|711
1730470800000|2024-11-01 14:20:00|68658.6|68643.6|68668.4|68653.4|68691.2|68676.2|68658.6|68643.6|703
1730471100000|2024-11-01 14:25:00|68667.6|68652.6|68674.9|68659.9|68692.6|68677.6|68665.8|68650.8|766
1730471400000|2024-11-01 14:30:00|68674.8|68659.8|68673.4|68658.4|68685.8|68670.8|68654.8|68639.8|642
1730471700000|2024-11-01 14:35:00|68673.3|68658.3|68707.6|68692.6|68719.6|68704.6|68664.9|68649.9|672
1730472000000|2024-11-01 14:40:00|68707.9|68692.9|68713.9|68698.9|68730.8|68715.8|68707.6|68692.6|664
1730472300000|2024-11-01 14:45:00|68714.2|68699.2|68707.3|68692.3|68720.9|68705.9|68698.2|68683.2|570
1730472600000|2024-11-01 14:50:00|68708.9|68693.9|68717.3|68702.3|68725.1|68710.1|68694.4|68679.4|605
1730472900000|2024-11-01 14:55:00|68718.1|68703.1|68702.7|68687.7|68729.6|68714.6|68696.9|68681.9|645
1730473200000|2024-11-01 15:00:00|68703|68688|68708.2|68693.2|68726.7|68711.7|68695.7|68680.7|608
1730473500000|2024-11-01 15:05:00|68708|68693|68705.8|68690.8|68726.8|68711.8|68705.1|68690.1|534
1730473800000|2024-11-01 15:10:00|68705.2|68690.2|68691.1|68676.1|68705.2|68690.2|68680.6|68665.6|629
1730474100000|2024-11-01 15:15:00|68691.3|68676.3|68685.1|68670.1|68704.9|68689.9|68675.7|68660.7|580
1730474400000|2024-11-01 15:20:00|68685|68670|68687.2|68672.2|68694.3|68679.3|68681.2|68666.2|514
1730474700000|2024-11-01 15:25:00|68687.4|68672.4|68701.4|68686.4|68710.3|68695.3|68687.4|68672.4|486
1730475000000|2024-11-01 15:30:00|68701.5|68686.5|68714.7|68699.7|68721.2|68706.2|68689.7|68674.7|412
1730475300000|2024-11-01 15:35:00|68714.3|68699.3|68723.2|68708.2|68723.2|68708.2|68708.5|68693.5|392
1730475600000|2024-11-01 15:40:00|68723.5|68708.5|68716.7|68701.7|68729.3|68714.3|68711.6|68696.6|380
1730475900000|2024-11-01 15:45:00|68716.6|68701.6|68739.2|68724.2|68747|68732|68702.7|68687.7|521
1730476200000|2024-11-01 15:50:00|68739.3|68724.3|68723.9|68708.9|68739.9|68724.9|68697.7|68682.7|643
1730476500000|2024-11-01 15:55:00|68723.5|68708.5|68747.6|68732.6|68751.3|68736.3|68710.8|68695.8|711
1730476800000|2024-11-01 16:00:00|68749.8|68734.8|68730.1|68715.1|68751.6|68736.6|68721.1|68706.1|575
1730477100000|2024-11-01 16:05:00|68729.9|68714.9|68723|68708|68735.4|68720.4|68714.2|68699.2|457
1730477400000|2024-11-01 16:10:00|68723.2|68708.2|68723.7|68708.7|68732.2|68717.2|68718.9|68703.9|386
1730477700000|2024-11-01 16:15:00|68723.5|68708.5|68735.2|68720.2|68745.8|68730.8|68720.4|68705.4|382
1730478000000|2024-11-01 16:20:00|68735.5|68720.5|68747.5|68732.5|68755.5|68740.5|68732.8|68717.8|400
1730478300000|2024-11-01 16:25:00|68747.7|68732.7|68748.7|68733.7|68752.3|68737.3|68741.9|68726.9|347
1730478600000|2024-11-01 16:30:00|68748.4|68733.4|68758.6|68743.6|68758.8|68743.8|68742.4|68727.4|367
1730478900000|2024-11-01 16:35:00|68758.4|68743.4|68755.6|68740.6|68765|68750|68748.6|68733.6|279
1730479200000|2024-11-01 16:40:00|68755.8|68740.8|68761.5|68746.5|68764.8|68749.8|68753.1|68738.1|310
1730479500000|2024-11-01 16:45:00|68761.6|68746.6|68743.9|68728.9|68763.3|68748.3|68741.9|68726.9|326
1730479800000|2024-11-01 16:50:00|68743.8|68728.8|68729.1|68709.1|68744.3|68729.3|68727.3|68707.3|256
1730480100000|2024-11-01 16:55:00|68728.9|68708.9|68731.6|68716.6|68734.5|68719.5|68716.6|68701.6|324
1730480400000|2024-11-01 17:00:00|68731.7|68716.7|68755.4|68740.4|68756.3|68741.3|68729.5|68714.5|387
1730480700000|2024-11-01 17:05:00|68755.8|68740.8|68750.3|68735.3|68756.8|68741.8|68745.5|68730.5|270
1730481000000|2024-11-01 17:10:00|68750.4|68735.4|68760.6|68745.6|68761.7|68746.7|68750.4|68735.4|275
1730481300000|2024-11-01 17:15:00|68760.9|68745.9|68774.1|68759.1|68779|68764|68760.9|68745.9|287
1730481600000|2024-11-01 17:20:00|68774.3|68759.3|68774.7|68759.7|68779|68764|68771.3|68756.3|270
1730481900000|2024-11-01 17:25:00|68774.8|68759.8|68779.3|68764.3|68783|68768|68774.7|68759.7|237
1730482200000|2024-11-01 17:30:00|68779.2|68764.2|68791.5|68776.5|68791.5|68776.5|68779.2|68764.2|216
1730482500000|2024-11-01 17:35:00|68791.7|68776.7|68826.5|68811.5|68826.5|68811.5|68791.1|68776.1|358
1730482800000|2024-11-01 17:40:00|68826.7|68811.7|68846.3|68831.3|68850.6|68835.6|68825.6|68810.6|431
1730483100000|2024-11-01 17:45:00|68846|68831|68852.3|68837.3|68852.3|68837.3|68836.1|68821.1|358
1730483400000|2024-11-01 17:50:00|68852.6|68837.6|68832.8|68817.8|68855.5|68840.5|68832.8|68817.8|426
1730483700000|2024-11-01 17:55:00|68833.2|68818.2|68840.6|68825.6|68844.2|68829.2|68826.9|68811.9|349
1730484000000|2024-11-01 18:00:00|68840.9|68825.9|68812.4|68797.4|68842|68827|68812.2|68797.2|326
1730484300000|2024-11-01 18:05:00|68812.2|68797.2|68817.4|68802.4|68825.8|68810.8|68805.8|68790.8|380
1730484600000|2024-11-01 18:10:00|68818|68803|68823.2|68808.2|68829.7|68814.7|68816.3|68801.3|309
1730484900000|2024-11-01 18:15:00|68823.4|68808.4|68830|68815|68832.3|68817.3|68818.5|68803.5|329
1730485200000|2024-11-01 18:20:00|68829.8|68814.8|68808|68793|68833.2|68818.2|68804.9|68789.9|361
1730485500000|2024-11-01 18:25:00|68807.9|68792.9|68807|68792|68813.7|68798.7|68804.5|68789.5|326
1730485800000|2024-11-01 18:30:00|68806.9|68791.9|68796.4|68781.4|68810.3|68795.3|68795|68780|287
1730486100000|2024-11-01 18:35:00|68796.1|68781.1|68782.4|68767.4|68797.2|68782.2|68777.7|68762.7|345
1730486400000|2024-11-01 18:40:00|68782.6|68767.6|68805.6|68790.6|68807.6|68792.6|68782.6|68767.6|332
1730486700000|2024-11-01 18:45:00|68805.8|68790.8|68819.2|68804.2|68827.5|68812.5|68804.3|68789.3|259
1730487000000|2024-11-01 18:50:00|68819.1|68804.1|68821.3|68806.3|68822.8|68807.8|68815.6|68800.6|249
1730487300000|2024-11-01 18:55:00|68821.6|68806.6|68817.3|68802.3|68828.1|68813.1|68813.7|68798.7|324
1730487600000|2024-11-01 19:00:00|68817.1|68802.1|68826.3|68811.3|68831.9|68816.9|68817.1|68802.1|326
1730487900000|2024-11-01 19:05:00|68826.4|68811.4|68806.3|68791.3|68829.8|68814.8|68806.2|68791.2|325
1730488200000|2024-11-01 19:10:00|68806.1|68791.1|68814|68799|68815.1|68800.1|68802.5|68787.5|293
1730488500000|2024-11-01 19:15:00|68814.1|68799.1|68823|68808|68824.9|68809.9|68810.6|68795.6|327
1730488800000|2024-11-01 19:20:00|68822.9|68807.9|68829.5|68814.5|68829.6|68814.6|68815.9|68800.9|272
1730489100000|2024-11-01 19:25:00|68829.6|68814.6|68828.4|68813.4|68831.3|68816.3|68824.4|68809.4|310
1730489400000|2024-11-01 19:30:00|68828.3|68813.3|68833.9|68813.9|68838.1|68819.8|68823.8|68808.8|258
1730489700000|2024-11-01 19:35:00|68833.8|68813.8|68842|68827|68844.4|68829.4|68832.9|68813.8|257
1730490000000|2024-11-01 19:40:00|68842.1|68827.1|68838.9|68823.9|68845|68830|68836.5|68821.5|255
1730490300000|2024-11-01 19:45:00|68839|68824|68837.4|68822.4|68839.6|68824.6|68833.4|68818.4|227
1730490600000|2024-11-01 19:50:00|68837.5|68822.5|68833.9|68818.9|68839.5|68824.5|68830.6|68815.6|291
1730490900000|2024-11-01 19:55:00|68834.1|68819.1|68833.8|68818.8|68841.3|68826.3|68830.5|68815.5|312
1730491200000|2024-11-01 20:00:00|68833.6|68818.6|68835.2|68820.2|68841.6|68825.9|68826.1|68811.1|262
1730491500000|2024-11-01 20:05:00|68835.1|68820.1|68857.3|68842.3|68858.8|68843.8|68830.8|68815.8|196
1730491800000|2024-11-01 20:10:00|68857.4|68842.4|68855.5|68840.5|68857.8|68842.8|68851|68836|135
1730492100000|2024-11-01 20:15:00|68855.3|68840.3|68858.6|68838.6|68860|68842.7|68853.4|68838.4|103
1730492400000|2024-11-01 20:20:00|68859|68839|68856.7|68836.7|68861.5|68841.5|68854.8|68834.8|103
1730492700000|2024-11-01 20:25:00|68856.6|68836.6|68859.7|68839.7|68861.7|68841.7|68854.6|68834.6|138
1730493000000|2024-11-01 20:30:00|68859.6|68839.6|68861.6|68841.6|68865.1|68845.1|68859.4|68839.4|161
1730493300000|2024-11-01 20:35:00|68861.5|68841.5|68855.3|68835.3|68863|68843|68854.1|68834.1|162
1730493600000|2024-11-01 20:40:00|68855.2|68835.2|68854.1|68834.1|68855.7|68835.7|68848.6|68828.6|160
1730493900000|2024-11-01 20:45:00|68853.6|68833.6|68850.4|68830.4|68854.9|68834.9|68848.2|68828.2|141
1730494200000|2024-11-01 20:50:00|68850.5|68830.5|68856.9|68836.9|68859.8|68839.8|68847.1|68827.1|240
1730494500000|2024-11-01 20:55:00|68854.2|68834.2|68888.9|68812.7|68896.1|68839.2|68853.6|68795.7|224
1730667600000|2024-11-03 21:00:00|68611.8|68519.9|68598.5|68521|68611.8|68550.9|68576.2|68518.4|31
1730667900000|2024-11-03 21:05:00|68577.9|68547.9|68600.8|68521.8|68607.2|68547.9|68573.1|68520.2|13
1730668200000|2024-11-03 21:10:00|68602.6|68523.9|68602.3|68509.7|68621.5|68542.8|68570.3|68506.4|11
1730668500000|2024-11-03 21:15:00|68588.4|68504.9|68584|68491.1|68598.1|68529.9|68543.5|68489.2|96
1730668800000|2024-11-03 21:20:00|68584.3|68495.7|68564.6|68534.6|68586.4|68534.7|68559.7|68495.7|42
1730669100000|2024-11-03 21:25:00|68564.7|68534.7|68565.7|68535.7|68586.6|68536.3|68564.4|68515.5|20
1730669400000|2024-11-03 21:30:00|68565.8|68535.8|68563.8|68533.8|68595.5|68541.9|68563.8|68515.5|11
1730669700000|2024-11-03 21:35:00|68563.7|68533.7|68595.2|68514.6|68596.8|68548|68562.9|68514.6|17
1730670000000|2024-11-03 21:40:00|68577.7|68547.7|68561.9|68531.9|68601|68547.7|68552|68491.2|42
1730670300000|2024-11-03 21:45:00|68561.6|68531.6|68588.3|68498.1|68593.1|68541.4|68561.6|68498.1|9
1730670600000|2024-11-03 21:50:00|68585.6|68495.9|68596.6|68511.9|68597.4|68528.5|68544.7|68487.7|53
1730670900000|2024-11-03 21:55:00|68596.5|68499.5|68602.5|68502.2|68602.9|68515|68585.5|68494|34
1730671200000|2024-11-03 22:00:00|68608.9|68494.9|68578.2|68494.7|68624.7|68564.6|68568.9|68492.4|96
1730671500000|2024-11-03 22:05:00|68577.5|68495.4|68589.3|68516.9|68594.8|68519.8|68568|68488.7|136
1730671800000|2024-11-03 22:10:00|68590.9|68515.7|68583.7|68516.6|68594.7|68527.6|68581.2|68498.5|217
1730672100000|2024-11-03 22:15:00|68583.9|68516.5|68564.1|68544.1|68585.6|68545.3|68563.2|68512.2|136
1730672400000|2024-11-03 22:20:00|68564.2|68544.2|68580.4|68560.4|68585.8|68565.8|68563.1|68543.1|174
1730672700000|2024-11-03 22:25:00|68580.1|68560.1|68576.4|68556.4|68583.2|68563.2|68576.4|68556.4|88
1730673000000|2024-11-03 22:30:00|68576.3|68556.3|68577.1|68535.2|68583|68558.6|68567.6|68534.4|139
1730673300000|2024-11-03 22:35:00|68573.6|68535.1|68568.4|68538.2|68577.2|68546.6|68567.2|68529.6|120
1730673600000|2024-11-03 22:40:00|68568.5|68538|68574.9|68541.3|68578.1|68545.7|68563.9|68532.2|122
1730673900000|2024-11-03 22:45:00|68575.3|68546|68573.9|68542.7|68575.3|68548.7|68569.4|68533|107
1730674200000|2024-11-03 22:50:00|68573.8|68546.9|68574.2|68539.8|68577.3|68547.1|68570.1|68536.4|89
1730674500000|2024-11-03 22:55:00|68574.3|68539.9|68558.7|68520.9|68576.7|68545|68557.6|68510.7|180
1730674800000|2024-11-03 23:00:00|68558.8|68520.7|68611.7|68575.3|68612.5|68575.3|68558.8|68504.6|492
1730675100000|2024-11-03 23:05:00|68611.5|68575.4|68569.8|68543.4|68615.6|68579.3|68564.3|68534.9|424
1730675400000|2024-11-03 23:10:00|68570.6|68544.7|68581.7|68551.1|68592.5|68565|68558.8|68529.3|425
1730675700000|2024-11-03 23:15:00|68582.1|68551.7|68591.8|68571.5|68600.9|68576.7|68582.1|68551.7|281
1730676000000|2024-11-03 23:20:00|68592.1|68571.8|68594.1|68573.6|68600.8|68578.4|68584.6|68564.5|268
1730676300000|2024-11-03 23:25:00|68594.4|68573.8|68584.1|68564.1|68597.1|68577.1|68581|68561|248
1730676600000|2024-11-03 23:30:00|68584.5|68564.5|68580.4|68560.4|68591.6|68571.6|68578|68558|241
1730676900000|2024-11-03 23:35:00|68581.8|68561.8|68587.2|68567.2|68595.1|68575.1|68581.8|68561.8|227
1730677200000|2024-11-03 23:40:00|68587.1|68567.1|68585.6|68565.6|68591.2|68571.2|68579.2|68559.2|208
1730677500000|2024-11-03 23:45:00|68585.7|68565.7|68582.3|68562.3|68585.9|68565.9|68579|68559|200
1730677800000|2024-11-03 23:50:00|68582.1|68562.1|68593.8|68573.8|68593.8|68573.8|68580.9|68560.9|183
1730678100000|2024-11-03 23:55:00|68594.1|68574.1|68604.9|68584.9|68605.6|68585.6|68591.2|68571.2|180
1730678400000|2024-11-04 00:00:00|68605|68585|68611.6|68591.6|68613.9|68593.9|68592.5|68572.5|259
1730678700000|2024-11-04 00:05:00|68611.4|68591.4|68605.2|68585.2|68615.1|68595.1|68601.4|68581.4|261
1730679000000|2024-11-04 00:10:00|68604.8|68584.8|68622.2|68602.2|68622.5|68602.5|68604.2|68584.2|193
1730679300000|2024-11-04 00:15:00|68622.3|68602.3|68618.3|68598.3|68623.7|68603.7|68617.6|68597.6|156
1730679600000|2024-11-04 00:20:00|68618.4|68598.4|68612.2|68592.2|68621.3|68601.3|68610.9|68590.9|178
1730679900000|2024-11-04 00:25:00|68612.8|68592.8|68611.6|68591.6|68614.7|68594.7|68605.5|68585.5|203
1730680200000|2024-11-04 00:30:00|68611.5|68591.5|68609.2|68589.2|68617.4|68597.4|68608.7|68588.7|165
1730680500000|2024-11-04 00:35:00|68609.1|68589.1|68609.5|68589.5|68610.2|68590.2|68601.8|68581.8|196
1730680800000|2024-11-04 00:40:00|68609.4|68589.4|68604.9|68584.9|68609.7|68589.7|68603.6|68583.6|205
1730681100000|2024-11-04 00:45:00|68604.7|68584.7|68596.1|68576.1|68605.5|68585.5|68595.5|68575.5|185
1730681400000|2024-11-04 00:50:00|68596|68576|68572.4|68552.4|68596|68576|68571.2|68551.2|181
1730681700000|2024-11-04 00:55:00|68571.9|68551.9|68579|68559|68581|68561|68565.8|68545.8|212
1730682000000|2024-11-04 01:00:00|68579.1|68559.1|68571.7|68551.7|68579.6|68559.6|68564.1|68544.1|326
1730682300000|2024-11-04 01:05:00|68572|68552|68577.7|68557.7|68582|68562|68564.3|68544.3|265
1730682600000|2024-11-04 01:10:00|68577.6|68557.6|68564.2|68544.2|68579.4|68559.4|68562.1|68542.1|201
1730682900000|2024-11-04 01:15:00|68564.1|68544.1|68545.5|68525.5|68564.1|68544.1|68538.9|68518.9|293
1730683200000|2024-11-04 01:20:00|68545.4|68525.4|68521.6|68501.6|68546.3|68526.3|68519.4|68499.4|311
1730683500000|2024-11-04 01:25:00|68521.1|68501.1|68533.9|68513.9|68538.4|68518.4|68520|68500|230
1730683800000|2024-11-04 01:30:00|68534|68514|68519.2|68499.2|68534.4|68514.4|68519.2|68499.2|355
1730684100000|2024-11-04 01:35:00|68519.1|68499.1|68541.6|68521.6|68541.7|68521.7|68515.4|68495.4|215
1730684400000|2024-11-04 01:40:00|68541.5|68521.5|68534.4|68514.4|68549.9|68529.9|68532.3|68512.3|239
1730684700000|2024-11-04 01:45:00|68534.5|68514.5|68510.2|68490.2|68538.4|68518.4|68510.2|68490.2|333
1730685000000|2024-11-04 01:50:00|68509.6|68489.6|68503.4|68483.4|68509.6|68489.6|68493.9|68473.9|324
1730685300000|2024-11-04 01:55:00|68503.5|68483.5|68513.5|68493.5|68518.8|68498.8|68503.4|68483.4|294
1730685600000|2024-11-04 02:00:00|68513.9|68493.9|68515.4|68495.4|68520.5|68500.5|68512.2|68492.2|283
1730685900000|2024-11-04 02:05:00|68515.3|68495.3|68501.4|68481.4|68519|68499|68500.7|68480.7|329
1730686200000|2024-11-04 02:10:00|68501.8|68481.8|68512.8|68492.8|68516.2|68496.2|68501.8|68481.8|289
1730686500000|2024-11-04 02:15:00|68512.6|68492.6|68530.2|68510.2|68533.9|68513.9|68512.5|68492.5|240
1730686800000|2024-11-04 02:20:00|68530.1|68510.1|68504.7|68489.7|68530.1|68510.1|68504.7|68489.7|268
1730687100000|2024-11-04 02:25:00|68504.5|68489.5|68508|68493|68513.7|68498.7|68501.7|68486.7|251
1730687400000|2024-11-04 02:30:00|68507.8|68492.8|68510|68495|68514.7|68499.7|68507.3|68492.3|209
1730687700000|2024-11-04 02:35:00|68510.2|68495.2|68507.7|68487.7|68520.5|68505.5|68507.7|68487.7|233
1730688000000|2024-11-04 02:40:00|68507.6|68487.6|68491|68476|68507.6|68487.6|68488.4|68473.4|287
1730688300000|2024-11-04 02:45:00|68491.6|68476.6|68486.8|68471.8|68492.4|68477.4|68483.1|68468.1|243
1730688600000|2024-11-04 02:50:00|68486.5|68471.5|68479.9|68464.9|68489.2|68474.2|68479.6|68464.6|210
1730688900000|2024-11-04 02:55:00|68480|68465|68473.1|68458.1|68481|68465.9|68473|68458|253
1730689200000|2024-11-04 03:00:00|68472.9|68457.9|68451.3|68436.3|68474.3|68457.9|68451.1|68436.1|341
1730689500000|2024-11-04 03:05:00|68451.5|68436.5|68441.3|68421.3|68454.8|68439.8|68437.4|68419.6|358
1730689800000|2024-11-04 03:10:00|68441.5|68421.5|68436.1|68421.1|68443.2|68424.2|68430.8|68413.9|298
1730690100000|2024-11-04 03:15:00|68435.3|68420.3|68445.1|68425.1|68448.1|68428.1|68432.6|68415.5|347
1730690400000|2024-11-04 03:20:00|68446.3|68426.3|68436|68421|68448.5|68428.5|68432.3|68414.7|296
1730690700000|2024-11-04 03:25:00|68436.1|68421.1|68445.2|68430.2|68446.3|68431.3|68433.4|68418.4|230
1730691000000|2024-11-04 03:30:00|68445|68430|68443.9|68428.9|68459.3|68444.3|68443.1|68428.1|180
1730691300000|2024-11-04 03:35:00|68444.1|68429.1|68421.7|68401.7|68444.5|68429.5|68421.2|68401.2|214
1730691600000|2024-11-04 03:40:00|68421.4|68401.4|68429.6|68414.6|68430.7|68415.7|68420.5|68400.5|210
1730691900000|2024-11-04 03:45:00|68429.9|68414.9|68418.2|68403.2|68435.5|68420.5|68418.2|68403.2|215
1730692200000|2024-11-04 03:50:00|68418.3|68403.3|68421.4|68406.4|68423.5|68408.5|68407.8|68392.8|203
1730692500000|2024-11-04 03:55:00|68420.4|68405.4|68428.6|68413.6|68437.1|68422.1|68419.4|68404.4|220
1730692800000|2024-11-04 04:00:00|68428.9|68413.9|68424|68404|68432.5|68416.1|68423|68403|206
1730693100000|2024-11-04 04:05:00|68424.2|68404.2|68429|68409|68429.6|68409.6|68422.4|68402.4|154
1730693400000|2024-11-04 04:10:00|68429.1|68409.1|68439.5|68419.5|68441.7|68421.7|68429.1|68409.1|202
1730693700000|2024-11-04 04:15:00|68439.7|68419.7|68445.7|68425.7|68450.8|68430.8|68439.7|68419.7|198
1730694000000|2024-11-04 04:20:00|68445.8|68425.8|68443.3|68428.3|68446.1|68430.2|68441.4|68425.5|110
1730694300000|2024-11-04 04:25:00|68443.4|68428.4|68445.9|68430.9|68450.1|68435.1|68439.5|68424.5|157
1730694600000|2024-11-04 04:30:00|68445.7|68430.7|68448.7|68433.7|68454|68439|68444.2|68429.2|147
1730694900000|2024-11-04 04:35:00|68448.9|68433.9|68440.3|68425.3|68449.4|68434.4|68440.2|68425.2|148
1730695200000|2024-11-04 04:40:00|68439.3|68419.3|68425.5|68410.5|68440.5|68425.5|68423.7|68408.7|194
1730695500000|2024-11-04 04:45:00|68425.3|68410.3|68431.4|68416.4|68431.5|68416.5|68424|68404|101
1730695800000|2024-11-04 04:50:00|68431.3|68416.3|68442.6|68422.6|68446.6|68431.6|68430.8|68415.8|179
1730696100000|2024-11-04 04:55:00|68442.8|68422.8|68454.2|68439.2|68460.6|68440.6|68442.5|68422.5|194
1730696400000|2024-11-04 05:00:00|68454.4|68439.4|68457|68442|68472.7|68457.7|68454.2|68439.2|273
1730696700000|2024-11-04 05:05:00|68457.1|68442.1|68469.1|68454.1|68473.9|68458.9|68455.5|68440.5|214
1730697000000|2024-11-04 05:10:00|68469.4|68454.4|68467.7|68452.7|68473.2|68458.2|68467.4|68452.4|171
1730697300000|2024-11-04 05:15:00|68467.8|68452.8|68465.3|68450.3|68473.7|68458.7|68464.7|68449.7|178
1730697600000|2024-11-04 05:20:00|68465|68450|68461.9|68446.9|68465.3|68450.3|68461.4|68446.4|108
1730697900000|2024-11-04 05:25:00|68462.2|68447.2|68468.7|68453.7|68469.4|68454.4|68459.5|68444.5|157
1730698200000|2024-11-04 05:30:00|68468.8|68453.8|68464.7|68449.7|68471.3|68456.3|68462|68447|200
1730698500000|2024-11-04 05:35:00|68464.8|68449.8|68462.5|68447.5|68467.2|68452.2|68456.7|68441.7|184
1730698800000|2024-11-04 05:40:00|68462.7|68447.7|68458.7|68443.7|68464.1|68449.1|68457.3|68442.3|193
1730699100000|2024-11-04 05:45:00|68459.1|68444.1|68461.6|68446.6|68462.5|68447.5|68455.4|68440.4|149
1730699400000|2024-11-04 05:50:00|68462|68447|68459.5|68444.5|68471.6|68456.6|68458.5|68443.5|201
1730699700000|2024-11-04 05:55:00|68459.4|68444.4|68447.2|68427.2|68459.6|68444.6|68441.5|68421.5|326
1730700000000|2024-11-04 06:00:00|68447|68427|68430.9|68410.9|68447.4|68427.4|68428.4|68408.4|280
1730700300000|2024-11-04 06:05:00|68431.1|68411.1|68449.7|68434.7|68452.2|68437.2|68431.1|68411.1|247
1730700600000|2024-11-04 06:10:00|68449.9|68434.9|68465.2|68450.2|68469.2|68454.2|68449|68434|264
1730700900000|2024-11-04 06:15:00|68465.4|68450.4|68455.5|68435.5|68469.3|68454.3|68453.1|68435|306
1730701200000|2024-11-04 06:20:00|68455.2|68435.2|68448.7|68433.7|68461|68443.6|68443.3|68428.3|328
1730701500000|2024-11-04 06:25:00|68448.4|68433.4|68456.1|68441.1|68462.2|68447.2|68448.4|68433.4|278
1730701800000|2024-11-04 06:30:00|68456.2|68441.2|68459|68444|68465.9|68450.9|68454.9|68439.9|224
1730702100000|2024-11-04 06:35:00|68459.1|68444.1|68457.8|68442.8|68461|68446|68454.4|68439.4|250
1730702400000|2024-11-04 06:40:00|68457.9|68442.9|68462.2|68447.2|68470.2|68455.2|68451.9|68436.9|249
1730702700000|2024-11-04 06:45:00|68462.6|68447.6|68475.9|68460.9|68477|68462|68462.6|68447.6|256
1730703000000|2024-11-04 06:50:00|68475.7|68460.7|68477.6|68462.6|68481|68466|68470.5|68455.5|244
1730703300000|2024-11-04 06:55:00|68477.8|68462.8|68486.8|68471.8|68488.9|68473.9|68477.7|68462.7|273
1730703600000|2024-11-04 07:00:00|68486.3|68471.3|68492.1|68477.1|68503.8|68488.8|68483.3|68468.3|497
1730703900000|2024-11-04 07:05:00|68492|68477|68495.9|68480.9|68501.7|68486.7|68487.1|68472.1|340
1730704200000|2024-11-04 07:10:00|68495.8|68480.8|68489|68474|68502.2|68487.2|68488.5|68473.5|370
1730704500000|2024-11-04 07:15:00|68489.1|68474.1|68476.3|68461.3|68489.8|68474.8|68467.3|68452.3|286
1730704800000|2024-11-04 07:20:00|68476.1|68461.1|68498.2|68483.2|68510.9|68495.9|68475.4|68460.4|446
1730705100000|2024-11-04 07:25:00|68498|68483|68498.5|68483.5|68507.6|68492.6|68486.1|68471.1|384
1730705400000|2024-11-04 07:30:00|68498.6|68483.6|68469.5|68454.5|68498.9|68483.9|68469.1|68454.1|404
1730705700000|2024-11-04 07:35:00|68469.6|68454.6|68474.5|68459.5|68477.3|68462.3|68456.4|68441.4|362
1730706000000|2024-11-04 07:40:00|68474.7|68459.7|68476.1|68461.1|68480.8|68465.8|68465|68450|343
1730706300000|2024-11-04 07:45:00|68476.2|68461.2|68480.1|68465.1|68498.5|68483.5|68475.7|68460.7|406
1730706600000|2024-11-04 07:50:00|68480.2|68465.2|68485|68470|68501.4|68486.4|68479.8|68464.8|416
1730706900000|2024-11-04 07:55:00|68485.1|68470.1|68479.6|68464.6|68488.2|68473.2|68469.8|68454.8|383
1730707200000|2024-11-04 08:00:00|68479.2|68464.2|68473.5|68458.5|68490.3|68475.3|68463.1|68448.1|583
1730707500000|2024-11-04 08:05:00|68473.8|68458.8|68442.2|68427.2|68474.2|68459.2|68440.8|68425.8|457
1730707800000|2024-11-04 08:10:00|68441.4|68426.4|68432|68412|68442.4|68427.4|68419.5|68404.5|402
1730708100000|2024-11-04 08:15:00|68431.8|68411.8|68443|68428|68446.5|68431.5|68425.3|68407.9|427
1730708400000|2024-11-04 08:20:00|68442.9|68427.9|68445|68430|68452|68437|68441.7|68426.7|402
1730708700000|2024-11-04 08:25:00|68444.9|68429.9|68454.8|68439.8|68464.7|68449.7|68443.9|68428.9|530
1730709000000|2024-11-04 08:30:00|68454.5|68439.5|68470.5|68455.5|68485.7|68470.7|68453.8|68438.8|460
1730709300000|2024-11-04 08:35:00|68470.3|68455.3|68463.8|68448.8|68472.1|68457.1|68453.1|68438.1|462
1730709600000|2024-11-04 08:40:00|68463.9|68448.9|68478.4|68463.4|68487.4|68472.4|68463.9|68448.9|370
1730709900000|2024-11-04 08:45:00|68478.2|68463.2|68494.2|68479.2|68496.9|68481.7|68476.4|68461.4|458
1730710200000|2024-11-04 08:50:00|68492.5|68477.5|68483.9|68463.9|68497|68482|68477.4|68461.6|372
1730710500000|2024-11-04 08:55:00|68481.4|68461.4|68473.9|68453.9|68481.4|68462.7|68463.5|68448.5|454
1730710800000|2024-11-04 09:00:00|68473.1|68453.1|68451.3|68436.3|68481.4|68464|68450.6|68435.6|419
1730711100000|2024-11-04 09:05:00|68451.5|68436.5|68479.5|68464.5|68482.7|68467.7|68451.5|68436.5|410
1730711400000|2024-11-04 09:10:00|68479.4|68464.4|68451.1|68436.1|68479.9|68464.9|68450.4|68435.4|365
1730711700000|2024-11-04 09:15:00|68448.7|68433.7|68453.3|68438.3|68453.3|68438.3|68437.9|68422.9|371
1730712000000|2024-11-04 09:20:00|68453|68438|68454.4|68439.4|68476.9|68461.9|68451.5|68436.5|484
1730712300000|2024-11-04 09:25:00|68454.2|68439.2|68442.8|68427.8|68454.2|68439.2|68438.1|68423.1|374
1730712600000|2024-11-04 09:30:00|68442.7|68427.7|68434.7|68419.7|68445.4|68430.4|68430.6|68415.6|317
1730712900000|2024-11-04 09:35:00|68434.5|68419.5|68416.4|68401.4|68437.3|68422.3|68414.5|68399.5|313
1730713200000|2024-11-04 09:40:00|68416.5|68401.5|68425.6|68410.6|68431.8|68416.8|68415|68400|288
1730713500000|2024-11-04 09:45:00|68425.4|68410.4|68439.7|68424.7|68440.7|68425.7|68422.6|68407.6|342
1730713800000|2024-11-04 09:50:00|68439.5|68424.5|68445|68430|68458.3|68443.3|68432.6|68417.6|352
1730714100000|2024-11-04 09:55:00|68445.7|68430.7|68451.5|68436.5|68454.2|68439.2|68440.5|68425.5|329
1730714400000|2024-11-04 10:00:00|68451.3|68436.3|68439.2|68424.2|68458.2|68443.2|68438.2|68423.2|379
1730714700000|2024-11-04 10:05:00|68437.8|68422.8|68440.6|68425.6|68448.4|68433.4|68437.8|68422.8|343
1730715000000|2024-11-04 10:10:00|68440.7|68425.7|68442.8|68427.8|68448.5|68433.5|68438.6|68423.6|301
1730715300000|2024-11-04 10:15:00|68442.6|68427.6|68451.3|68436.3|68456.2|68441.2|68438.6|68423.6|306
1730715600000|2024-11-04 10:20:00|68450.9|68435.9|68459.8|68444.8|68466.2|68451.2|68449.8|68434.8|292
1730715900000|2024-11-04 10:25:00|68460|68445|68447|68432|68460|68445|68440.9|68425.9|343
1730716200000|2024-11-04 10:30:00|68447.1|68432.1|68435.1|68420.1|68448.2|68433.2|68428.4|68413.4|323
1730716500000|2024-11-04 10:35:00|68435.3|68420.3|68422.9|68407.9|68439.4|68424.4|68421.2|68406.2|257
1730716800000|2024-11-04 10:40:00|68422.4|68407.4|68415.6|68400.6|68430.8|68415.8|68409.6|68394.6|247
1730717100000|2024-11-04 10:45:00|68415.9|68400.9|68429|68414|68433.3|68418.3|68413.1|68398.1|277
1730717400000|2024-11-04 10:50:00|68428.9|68413.9|68416.7|68401.7|68438.9|68423.9|68416.7|68401.7|282
1730717700000|2024-11-04 10:55:00|68417.5|68402.5|68416.6|68401.6|68425.5|68410.5|68414.5|68399.5|270
1730718000000|2024-11-04 11:00:00|68416.7|68401.7|68413.9|68398.9|68422.1|68407.1|68400.9|68385.9|353
1730718300000|2024-11-04 11:05:00|68414|68399|68406.1|68386.1|68414|68399|68398.3|68383.3|347
1730718600000|2024-11-04 11:10:00|68406.3|68386.3|68405.5|68390.5|68411.9|68396.9|68402.9|68384.6|262
1730718900000|2024-11-04 11:15:00|68406.2|68391.2|68411|68396|68417.1|68402.1|68400.6|68385.6|249
1730719200000|2024-11-04 11:20:00|68411.1|68396.1|68418.3|68403.3|68425.4|68410.4|68409.8|68394.8|279
1730719500000|2024-11-04 11:25:00|68418.2|68403.2|68417.2|68402.2|68419.8|68404.8|68400.4|68385.4|328
1730719800000|2024-11-04 11:30:00|68417.1|68402.1|68401.4|68386.4|68429|68414|68401.1|68386.1|274
1730720100000|2024-11-04 11:35:00|68401.3|68386.3|68385|68370|68403|68388|68378.6|68363.6|372
1730720400000|2024-11-04 11:40:00|68385.1|68370.1|68377.2|68362.2|68386.1|68371.1|68374.2|68359.2|269
1730720700000|2024-11-04 11:45:00|68377.3|68362.3|68362.9|68347.9|68382.9|68367.9|68361.2|68346.2|346
1730721000000|2024-11-04 11:50:00|68362.8|68347.8|68349.2|68334.2|68369|68354|68347.1|68332.1|328
1730721300000|2024-11-04 11:55:00|68349.1|68334.1|68342.1|68327.1|68351.2|68336.2|68338.5|68323.5|310
1730721600000|2024-11-04 12:00:00|68342.4|68327.4|68368.5|68353.5|68369.2|68354.2|68334.7|68319.7|367
1730721900000|2024-11-04 12:05:00|68368.6|68353.6|68378.4|68363.4|68381.7|68366.7|68359.8|68344.8|335
1730722200000|2024-11-04 12:10:00|68378.3|68363.3|68407.1|68392.1|68407.5|68392.5|68378.3|68363.3|329
1730722500000|2024-11-04 12:15:00|68407|68392|68390.6|68375.6|68410.6|68395.6|68384.6|68369.6|287
1730722800000|2024-11-04 12:20:00|68390.7|68375.7|68377.2|68362.2|68390.9|68375.9|68376.2|68361.2|303
1730723100000|2024-11-04 12:25:00|68377.4|68362.4|68374.7|68359.7|68377.4|68362.4|68365.8|68350.8|379
1730723400000|2024-11-04 12:30:00|68374.6|68359.6|68388.7|68373.7|68388.7|68373.7|68369.6|68354.6|281
1730723700000|2024-11-04 12:35:00|68388.9|68373.9|68386.1|68366.1|68391.6|68376.6|68374.7|68359.7|287
1730724000000|2024-11-04 12:40:00|68386.2|68366.2|68403.5|68388.5|68403.6|68388.6|68386.2|68366.2|273
1730724300000|2024-11-04 12:45:00|68403.6|68388.6|68405.6|68390.6|68414.1|68399.1|68400|68385|315
1730724600000|2024-11-04 12:50:00|68403.6|68388.6|68406.9|68391.9|68416.6|68401.6|68391.8|68376.8|320
1730724900000|2024-11-04 12:55:00|68407.2|68392.2|68397.5|68382.5|68411.2|68396.2|68385.2|68370.2|445
1730725200000|2024-11-04 13:00:00|68397.6|68382.6|68382.5|68367.5|68409.3|68394.3|68378.2|68363.2|416
1730725500000|2024-11-04 13:05:00|68382.4|68367.4|68400.7|68385.7|68408.6|68393.6|68382.1|68367.1|379
1730725800000|2024-11-04 13:10:00|68400.8|68385.8|68377.1|68362.1|68402.7|68387.7|68377.1|68362.1|402
1730726100000|2024-11-04 13:15:00|68376.9|68361.9|68383.4|68368.4|68386.7|68371.7|68370.5|68355.5|421
1730726400000|2024-11-04 13:20:00|68384.4|68369.4|68435|68420|68435|68420|68384.2|68369.2|513
1730726700000|2024-11-04 13:25:00|68435.3|68420.3|68456.3|68441.3|68464.7|68449.7|68429.7|68414.7|554
1730727000000|2024-11-04 13:30:00|68458.8|68443.8|68444.1|68429.1|68468.7|68453.7|68438.4|68423.4|597
1730727300000|2024-11-04 13:35:00|68443.9|68428.9|68445.4|68430.4|68455.3|68440.3|68437.6|68422.6|445
1730727600000|2024-11-04 13:40:00|68445.5|68430.5|68437.6|68422.6|68446.4|68431.4|68435.9|68420.9|423
1730727900000|2024-11-04 13:45:00|68438.1|68423.1|68438.9|68423.9|68443.2|68428.2|68428.8|68413.8|389
1730728200000|2024-11-04 13:50:00|68438.8|68423.8|68395.5|68380.5|68441.1|68426.1|68390.3|68375.3|470
1730728500000|2024-11-04 13:55:00|68395.3|68380.3|68395.4|68380.4|68397.3|68382.3|68370.7|68355.7|484
1730728800000|2024-11-04 14:00:00|68395.6|68380.6|68388.9|68373.9|68414|68399|68387.5|68372.5|532
1730729100000|2024-11-04 14:05:00|68389.3|68374.3|68377|68362|68389.3|68374.3|68367.4|68352.4|499
1730729400000|2024-11-04 14:10:00|68377.5|68362.5|68393.4|68378.4|68396|68381|68370.8|68354|519
1730729700000|2024-11-04 14:15:00|68393.3|68378.3|68384|68369|68411.2|68396.2|68383.7|68368.7|408
1730730000000|2024-11-04 14:20:00|68386.5|68371.5|68406.2|68391.2|68410.1|68395.1|68383.7|68368.7|431
1730730300000|2024-11-04 14:25:00|68406.3|68391.3|68424.5|68409.5|68429.7|68414.7|68404|68389|434
1730730600000|2024-11-04 14:30:00|68424.6|68409.6|68422.7|68407.7|68428.9|68413.9|68408.4|68393.4|574
1730730900000|2024-11-04 14:35:00|68420.9|68405.9|68414.9|68399.9|68421.9|68406.9|68409.4|68394.4|485
1730731200000|2024-11-04 14:40:00|68414.8|68399.8|68411|68396|68421.6|68406.6|68399.3|68384.3|515
1730731500000|2024-11-04 14:45:00|68410.9|68395.9|68419.5|68404.5|68433.7|68418.7|68402.1|68387.1|588
1730731800000|2024-11-04 14:50:00|68420.5|68405.5|68443.1|68428.1|68457.2|68442.2|68417|68402|641
1730732100000|2024-11-04 14:55:00|68445.2|68430.2|68435.6|68410.7|68450.3|68435.3|68420.7|68405.7|561
1730732400000|2024-11-04 15:00:00|68436|68410.5|68397|68382|68447.6|68421.3|68387.5|68372.5|624
1730732700000|2024-11-04 15:05:00|68397.2|68382.2|68415.5|68400.5|68422|68407|68388.1|68373.1|659
1730733000000|2024-11-04 15:10:00|68415.7|68400.7|68404.8|68389.8|68432.7|68417.7|68404.1|68389.1|624
1730733300000|2024-11-04 15:15:00|68405.1|68390.1|68386|68371|68407.3|68392.3|68385.9|68370.9|546
1730733600000|2024-11-04 15:20:00|68385.9|68370.9|68424|68409|68439.5|68424.5|68379.7|68364.7|578
1730733900000|2024-11-04 15:25:00|68423.8|68408.8|68412|68397|68424.8|68409.8|68389.2|68374.2|569
1730734200000|2024-11-04 15:30:00|68412.2|68397.2|68412|68397|68423.6|68408.6|68401.4|68386.4|645
1730734500000|2024-11-04 15:35:00|68412.7|68397.7|68383.9|68368.9|68413.5|68398.5|68381.2|68366.2|599
1730734800000|2024-11-04 15:40:00|68383.8|68368.8|68404.1|68389.1|68410.1|68395.1|68382.5|68367.5|487
1730735100000|2024-11-04 15:45:00|68403.9|68388.9|68446.7|68431.7|68450.7|68435.7|68403.8|68388.8|624
1730735400000|2024-11-04 15:50:00|68446.8|68431.8|68441.8|68426.8|68450.5|68435.5|68437.2|68422.2|442
1730735700000|2024-11-04 15:55:00|68441.7|68426.7|68430.4|68415.4|68449.4|68434.4|68430.2|68415.2|507
1730736000000|2024-11-04 16:00:00|68429.3|68414.3|68457.3|68442.3|68458.2|68443.2|68420.3|68405.3|555
1730736300000|2024-11-04 16:05:00|68457.5|68442.5|68462.9|68447.9|68475.9|68460.9|68455.6|68440.6|514
1730736600000|2024-11-04 16:10:00|68462.7|68447.7|68482.6|68467.6|68482.6|68467.6|68455.2|68440.2|463
1730736900000|2024-11-04 16:15:00|68483.5|68468.5|68481|68466|68490.8|68475.8|68470.4|68455.4|514
1730737200000|2024-11-04 16:20:00|68480.8|68465.8|68504.1|68489.1|68507.1|68492.1|68475.3|68460.3|405
1730737500000|2024-11-04 16:25:00|68503.7|68488.7|68496|68481|68513.9|68498.9|68482.2|68467.2|401
1730737800000|2024-11-04 16:30:00|68495.9|68480.9|68483.9|68468.9|68502.9|68487.9|68476|68461|421
1730738100000|2024-11-04 16:35:00|68483.7|68468.7|68502.2|68487.2|68503.3|68488.3|68483.5|68468.5|407
1730738400000|2024-11-04 16:40:00|68502.4|68487.4|68500.6|68485.6|68508.5|68493.5|68490.7|68475.7|384
1730738700000|2024-11-04 16:45:00|68500.5|68485.5|68519.5|68504.5|68524|68509|68496.5|68481.5|396
1730739000000|2024-11-04 16:50:00|68519.2|68504.2|68534.7|68519.7|68534.9|68519.9|68516.4|68501.4|401
1730739300000|2024-11-04 16:55:00|68534.5|68519.5|68526.3|68511.3|68549.8|68534.8|68526.1|68511.1|482
1730739600000|2024-11-04 17:00:00|68526.2|68511.2|68548|68533|68550.5|68535.5|68523.7|68508.7|433
1730739900000|2024-11-04 17:05:00|68548.3|68533.3|68543.9|68528.9|68552.8|68537.8|68539.1|68524.1|406
1730740200000|2024-11-04 17:10:00|68544.2|68529.2|68531.6|68516.6|68547.6|68532.6|68528.7|68513.7|344
1730740500000|2024-11-04 17:15:00|68531.5|68516.5|68513.6|68498.6|68532.5|68517.5|68510.4|68495.4|349
1730740800000|2024-11-04 17:20:00|68514.8|68499.8|68490.9|68475.9|68516.4|68501.4|68490.5|68475.5|313
1730741100000|2024-11-04 17:25:00|68490.7|68475.7|68477|68462|68490.8|68475.8|68468.2|68453.2|305
1730741400000|2024-11-04 17:30:00|68476.9|68461.9|68486.1|68471.1|68486.9|68471.9|68466.8|68451.8|301
1730741700000|2024-11-04 17:35:00|68486.4|68471.4|68510.8|68495.8|68511.1|68496.1|68483.8|68468.8|351
1730742000000|2024-11-04 17:40:00|68510.7|68495.7|68532.6|68517.6|68538.7|68523.7|68510.1|68495.1|403
1730742300000|2024-11-04 17:45:00|68532.5|68517.5|68522.1|68507.1|68539|68524|68519.9|68504.9|305
1730742600000|2024-11-04 17:50:00|68521.4|68506.4|68512.5|68497.5|68529.4|68514.4|68512.4|68497.4|338
1730742900000|2024-11-04 17:55:00|68512.3|68497.3|68500.4|68485.4|68524.9|68509.9|68499.7|68484.7|293
1730743200000|2024-11-04 18:00:00|68499.9|68484.9|68518.3|68503.3|68523.7|68508.7|68496.5|68481.5|330
1730743500000|2024-11-04 18:05:00|68518|68503|68539.9|68524.9|68550.6|68535.6|68515|68500|381
1730743800000|2024-11-04 18:10:00|68539.7|68524.7|68519.1|68504.1|68543.4|68528.4|68515.3|68500.3|450
1730744100000|2024-11-04 18:15:00|68519|68504|68525.8|68510.8|68529.3|68514.3|68518|68503|350
1730744400000|2024-11-04 18:20:00|68530.4|68515.4|68541.4|68526.4|68544.7|68529.7|68527.5|68512.5|369
1730744700000|2024-11-04 18:25:00|68541.5|68526.5|68555.7|68540.7|68556.2|68541.2|68541.5|68526.5|297
1730745000000|2024-11-04 18:30:00|68556|68541|68548.3|68533.3|68566.4|68551.4|68548.3|68533.3|335
1730745300000|2024-11-04 18:35:00|68549.1|68534.1|68537.2|68522.2|68550.2|68535.2|68534.6|68519.6|281
1730745600000|2024-11-04 18:40:00|68537.3|68522.3|68530.7|68515.7|68537.3|68522.3|68515.2|68500.2|316
1730745900000|2024-11-04 18:45:00|68530.8|68515.8|68512.9|68497.9|68534.8|68519.8|68512.6|68497.6|261
1730746200000|2024-11-04 18:50:00|68513.5|68498.5|68532.3|68517.3|68532.7|68517.7|68509.5|68494.5|255
1730746500000|2024-11-04 18:55:00|68532.5|68517.5|68522.6|68507.6|68534.4|68519.4|68522.6|68507.6|347
1730746800000|2024-11-04 19:00:00|68522.2|68507.2|68546.9|68531.9|68547|68532|68519.6|68504.6|293
1730747100000|2024-11-04 19:05:00|68546.8|68531.8|68538.5|68523.5|68549.6|68534.6|68520|68505|308
1730747400000|2024-11-04 19:10:00|68538.6|68523.6|68547.2|68532.2|68553.2|68538.2|68537.9|68522.9|299
1730747700000|2024-11-04 19:15:00|68548.7|68533.7|68549.6|68534.6|68550.7|68535.7|68539|68524|269
1730748000000|2024-11-04 19:20:00|68549.8|68534.8|68549.4|68534.4|68553.6|68538.6|68548|68533|247
1730748300000|2024-11-04 19:25:00|68549.2|68534.2|68556.1|68541.1|68557.2|68541.2|68541.1|68526.1|223
1730748600000|2024-11-04 19:30:00|68556.2|68541.2|68556.1|68541.1|68568.9|68553.9|68552|68537|268
1730748900000|2024-11-04 19:35:00|68555.9|68540.9|68540.2|68525.2|68555.9|68540.9|68540.2|68525.2|243
1730749200000|2024-11-04 19:40:00|68540.1|68525.1|68542.5|68527.5|68545.8|68530.8|68531.8|68516.8|271
1730749500000|2024-11-04 19:45:00|68542.7|68527.7|68549.3|68534.3|68550.6|68535.6|68541.1|68526.1|243
1730749800000|2024-11-04 19:50:00|68549.5|68534.5|68562.8|68547.8|68562.8|68547.8|68545.8|68530.8|258
1730750100000|2024-11-04 19:55:00|68562.9|68547.9|68562.5|68547.5|68568.6|68553.6|68553.6|68538.6|336
1730750400000|2024-11-04 20:00:00|68562.7|68547.7|68566.1|68551.1|68573|68558|68562.6|68547.6|234
1730750700000|2024-11-04 20:05:00|68565.9|68550.9|68565.5|68550.5|68566.5|68551.5|68554.8|68539.8|229
1730751000000|2024-11-04 20:10:00|68564.8|68549.8|68563|68548|68565.7|68550.7|68562.1|68547.1|201
1730751300000|2024-11-04 20:15:00|68563.1|68548.1|68550.2|68535.2|68565.6|68550.6|68549.8|68534.8|242
1730751600000|2024-11-04 20:20:00|68550|68535|68554.5|68539.5|68556.8|68541.8|68546.5|68531.5|194
1730751900000|2024-11-04 20:25:00|68554.6|68539.6|68563|68548|68566.2|68551.2|68554.1|68539.1|201
1730752200000|2024-11-04 20:30:00|68563.1|68548.1|68571.5|68556.5|68575.2|68560.2|68563.1|68548.1|235
1730752500000|2024-11-04 20:35:00|68571.3|68556.3|68581.3|68566.3|68585.4|68567.5|68570.4|68555.4|253
1730752800000|2024-11-04 20:40:00|68581.1|68566.1|68567.3|68552.3|68582.5|68567.5|68563|68548|172
1730753100000|2024-11-04 20:45:00|68568.3|68553.3|68578.1|68558.1|68578.1|68560.5|68567.8|68552.8|228
1730753400000|2024-11-04 20:50:00|68577.9|68557.9|68577.2|68562.2|68581.9|68566.1|68573.2|68557.8|241
1730753700000|2024-11-04 20:55:00|68577.1|68562.1|68587.1|68567.1|68587.8|68569.4|68577.1|68562.1|288
1730754000000|2024-11-04 21:00:00|68587.6|68567.6|68584|68569|68592.7|68577.7|68580.9|68565.9|151
1730754300000|2024-11-04 21:05:00|68584.3|68569.3|68579.3|68564.3|68589|68574|68578.7|68563.7|79
1730754600000|2024-11-04 21:10:00|68579.2|68564.2|68580.1|68565.1|68587.1|68572.1|68579.2|68564.2|79
1730754900000|2024-11-04 21:15:00|68580|68565|68578.1|68563.1|68581.9|68566.9|68576.5|68561.5|94
1730755200000|2024-11-04 21:20:00|68578.2|68563.2|68582.5|68567.5|68583.8|68568.8|68578.2|68563.2|114
1730755500000|2024-11-04 21:25:00|68583.2|68568.2|68584.3|68569.3|68585.1|68570.1|68581.3|68566.3|94
1730755800000|2024-11-04 21:30:00|68584.2|68569.2|68577.1|68557.1|68584.2|68569.2|68574.1|68556.6|121
1730756100000|2024-11-04 21:35:00|68577|68557|68581.5|68561.5|68581.5|68561.5|68577|68557|89
1730756400000|2024-11-04 21:40:00|68581.9|68561.9|68581.6|68561.6|68582|68562|68577|68557|69
1730756700000|2024-11-04 21:45:00|68581.7|68561.7|68573.4|68553.4|68583.6|68563.6|68573.4|68553.4|84
1730757000000|2024-11-04 21:50:00|68573.6|68553.6|68569|68549|68574.8|68554.8|68568.8|68548.8|142
1730757300000|2024-11-04 21:55:00|68568.9|68548.9|68596.8|68515.5|68597.2|68551.2|68568.9|68515.5|199
1730757600000|2024-11-04 22:00:00|68604.8|68506.3|68585.6|68489.1|68604.8|68506.3|68585.5|68489|44
1730757900000|2024-11-04 22:05:00|68586.7|68493.8|68581.8|68521.4|68592.4|68524.8|68578.4|68493.8|110
1730758200000|2024-11-04 22:10:00|68583.4|68521.5|68581.9|68525.4|68590.4|68528.1|68580.1|68516.5|75
1730758500000|2024-11-04 22:15:00|68582|68524.7|68586.4|68533.2|68590.2|68533.7|68578.9|68523.1|144
1730758800000|2024-11-04 22:20:00|68586.3|68533.1|68587.1|68533.7|68587.7|68534.3|68584.7|68531.7|86
1730759100000|2024-11-04 22:25:00|68587.2|68534.2|68579.2|68530.4|68587.4|68534.4|68579.2|68529.4|193
1730759400000|2024-11-04 22:30:00|68579.1|68530.1|68577.3|68533.6|68580.7|68534.6|68575.7|68528.4|239
1730759700000|2024-11-04 22:35:00|68577.6|68532.6|68574.4|68538.8|68578.8|68541.4|68571|68531.7|261
1730760000000|2024-11-04 22:40:00|68574.5|68538.9|68575.2|68540|68578.4|68542.2|68574.5|68537.5|227
1730760300000|2024-11-04 22:45:00|68575.1|68539|68574.6|68536.8|68578.5|68540.9|68573.2|68535.6|193
1730760600000|2024-11-04 22:50:00|68574.5|68537|68573.2|68536.2|68577.5|68542.2|68571.1|68533.9|212
1730760900000|2024-11-04 22:55:00|68573.4|68536.4|68567.4|68537.4|68577.7|68537.9|68566|68531|213
1730761200000|2024-11-04 23:00:00|68570.9|68536.6|68567.4|68547.4|68577.7|68547.4|68567.3|68535.4|201
1730761500000|2024-11-04 23:05:00|68567.5|68547.5|68568.1|68546.4|68569|68547.7|68565.4|68543.2|86
1730761800000|2024-11-04 23:10:00|68567.7|68545.7|68569.2|68549.2|68569.3|68549.3|68566|68545.7|77
1730762100000|2024-11-04 23:15:00|68569.5|68549.5|68570.4|68550.4|68573.8|68553.8|68568.9|68548.9|94
1730762400000|2024-11-04 23:20:00|68570.5|68550.5|68572.4|68552.4|68572.4|68552.4|68568.3|68548.3|89
1730762700000|2024-11-04 23:25:00|68572.6|68552.6|68573.2|68553.2|68573.2|68553.2|68570.7|68550.7|66
1730763000000|2024-11-04 23:30:00|68573.1|68553.1|68583.3|68563.3|68584.3|68564.3|68573|68553|112
1730763300000|2024-11-04 23:35:00|68583.2|68563.2|68584.3|68564.3|68585.1|68565.1|68581.3|68561.3|98
1730763600000|2024-11-04 23:40:00|68584.2|68564.2|68588.5|68568.5|68589.3|68569.3|68584.2|68564.2|155
1730763900000|2024-11-04 23:45:00|68588.6|68568.6|68591.8|68571.8|68594.1|68574.1|68587.4|68567.4|130
1730764200000|2024-11-04 23:50:00|68591.9|68571.9|68597.7|68577.7|68597.8|68577.8|68591.3|68571.3|115
1730764500000|2024-11-04 23:55:00|68597.8|68577.8|68597.2|68577.2|68598.4|68578.4|68592.8|68572.8|135
1730764800000|2024-11-05 00:00:00|68597.1|68577.1|68597.3|68577.3|68597.9|68577.9|68592.8|68572.8|192
1730765100000|2024-11-05 00:05:00|68597.2|68577.2|68600.2|68580.2|68600.6|68580.6|68597.2|68577.2|113
1730765400000|2024-11-05 00:10:00|68599.9|68579.9|68593.4|68573.4|68600.4|68580.4|68593.3|68573.3|135
1730765700000|2024-11-05 00:15:00|68593.3|68573.3|68586.9|68566.9|68593.4|68573.4|68584.5|68564.5|154
1730766000000|2024-11-05 00:20:00|68586.8|68566.8|68589.5|68569.5|68591.4|68571.4|68585.5|68565.5|147
1730766300000|2024-11-05 00:25:00|68589.6|68569.6|68590.3|68570.3|68592.4|68572.4|68589.6|68569.6|112
1730766600000|2024-11-05 00:30:00|68590.5|68570.5|68595|68575|68595.7|68575.7|68590.4|68570.4|123
1730766900000|2024-11-05 00:35:00|68594.9|68574.9|68593.8|68573.8|68604.1|68584.1|68592.6|68572.6|180
1730767200000|2024-11-05 00:40:00|68593.7|68573.7|68587.8|68567.8|68595.8|68575.8|68587.1|68567.1|138
1730767500000|2024-11-05 00:45:00|68587.9|68567.9|68591|68571|68591.1|68571.1|68585.6|68565.6|154
1730767800000|2024-11-05 00:50:00|68590.9|68570.9|68583.7|68563.7|68590.9|68570.9|68583.4|68563.4|197
1730768100000|2024-11-05 00:55:00|68586.6|68566.6|68582.7|68562.7|68587|68567|68578|68558|172
1730768400000|2024-11-05 01:00:00|68582.9|68562.9|68586.9|68566.9|68591.4|68571.4|68580.8|68560.8|237
1730768700000|2024-11-05 01:05:00|68587.1|68567.1|68595.1|68575.1|68597.4|68577.4|68587.1|68567.1|172
1730769000000|2024-11-05 01:10:00|68595|68575|68594.1|68574.1|68599.8|68579.8|68590.6|68570.6|90
1730769300000|2024-11-05 01:15:00|68593.7|68573.7|68594.8|68574.8|68596.7|68576.7|68593.3|68573.3|153
1730769600000|2024-11-05 01:20:00|68594.9|68574.9|68592.2|68572.2|68597.2|68577.2|68589.7|68569.7|205
1730769900000|2024-11-05 01:25:00|68592.1|68572.1|68592.8|68572.8|68596|68576|68590|68570|177
1730770200000|2024-11-05 01:30:00|68592.6|68572.6|68589.8|68569.8|68596.1|68576.1|68585.6|68565.6|226
1730770500000|2024-11-05 01:35:00|68590.2|68570.2|68587.1|68567.1|68596.2|68576.2|68586.5|68566.5|187
1730770800000|2024-11-05 01:40:00|68587.3|68567.3|68574.4|68554.4|68587.3|68567.3|68574.2|68554.2|193
1730771100000|2024-11-05 01:45:00|68574.3|68554.3|68568.3|68548.3|68574.3|68554.3|68567.2|68547.2|191
1730771400000|2024-11-05 01:50:00|68568|68548|68574.8|68554.8|68576|68556|68567.7|68547.7|217
1730771700000|2024-11-05 01:55:00|68574.9|68554.9|68570.9|68550.9|68577.9|68557.9|68570.5|68550.5|185
1730772000000|2024-11-05 02:00:00|68570.7|68550.7|68570.7|68550.7|68572.8|68552.8|68565.7|68545.7|182
1730772300000|2024-11-05 02:05:00|68570.6|68550.6|68571.5|68556.5|68576.6|68559|68569.3|68550.3|150
1730772600000|2024-11-05 02:10:00|68571.2|68556.2|68564.3|68544.3|68572.6|68556.2|68563.1|68543.1|164
1730772900000|2024-11-05 02:15:00|68564.2|68544.2|68561.4|68541.4|68566.3|68546.3|68558.7|68538.7|132
1730773200000|2024-11-05 02:20:00|68561.2|68541.2|68567.2|68547.2|68573.7|68553.7|68561.1|68541.1|158
1730773500000|2024-11-05 02:25:00|68567|68547|68562.8|68542.8|68567.9|68547.9|68562.8|68542.8|138
1730773800000|2024-11-05 02:30:00|68562.7|68542.7|68561.8|68541.8|68563.5|68543.5|68555.2|68536.4|145
1730774100000|2024-11-05 02:35:00|68561.6|68541.6|68559.2|68544.2|68562.1|68544.7|68558.7|68539.1|164
1730774400000|2024-11-05 02:40:00|68559.3|68544.3|68568|68548|68570.6|68553|68559|68544|196
1730774700000|2024-11-05 02:45:00|68567.9|68547.9|68572.6|68557.6|68583.9|68564.3|68567.9|68547.9|162
1730775000000|2024-11-05 02:50:00|68572.4|68557.4|68571.7|68551.7|68574.8|68558.2|68571.2|68551.2|110
1730775300000|2024-11-05 02:55:00|68571.4|68551.4|68569.1|68554.1|68574.7|68554.7|68565.1|68550.1|148
1730775600000|2024-11-05 03:00:00|68569.2|68554.2|68568.3|68548.3|68571.3|68555.1|68565.1|68547.7|179
1730775900000|2024-11-05 03:05:00|68568.4|68548.4|68565.9|68550.9|68571.6|68554.1|68565.1|68547.7|163
1730776200000|2024-11-05 03:10:00|68565.8|68550.8|68564.3|68549.3|68574.3|68554.3|68564.1|68545.6|168
1730776500000|2024-11-05 03:15:00|68564.2|68549.2|68562.6|68547.6|68566|68549.9|68561.3|68544.5|130
1730776800000|2024-11-05 03:20:00|68562.5|68547.5|68565.7|68545.7|68567.5|68549.6|68561.5|68542.7|167
1730777100000|2024-11-05 03:25:00|68565.2|68545.2|68564.7|68544.7|68568|68548|68562.6|68542.6|102
1730777400000|2024-11-05 03:30:00|68565.1|68545.1|68570|68550|68570.4|68550.4|68557.6|68537.6|227
1730777700000|2024-11-05 03:35:00|68570.3|68550.3|68573|68553|68574.1|68554.1|68570.1|68550.1|138
1730778000000|2024-11-05 03:40:00|68573.1|68553.1|68575.9|68555.9|68577.3|68557.3|68569.8|68549.8|191
1730778300000|2024-11-05 03:45:00|68576|68556|68575.3|68555.3|68579|68559|68574.1|68554.1|132
1730778600000|2024-11-05 03:50:00|68575.1|68555.1|68582.5|68562.5|68582.8|68562.8|68573.3|68553.3|134
1730778900000|2024-11-05 03:55:00|68582|68562|68583.9|68563.9|68586.2|68566.3|68579.4|68560.4|182
1730779200000|2024-11-05 04:00:00|68583.3|68563.3|68580.1|68560.1|68586.3|68566.3|68576.9|68556.9|163
1730779500000|2024-11-05 04:05:00|68580.2|68560.2|68579.8|68559.8|68586.1|68566.1|68579.4|68559.4|143
1730779800000|2024-11-05 04:10:00|68579.9|68559.9|68572.2|68552.2|68581.6|68561.6|68569.7|68549.7|191
1730780100000|2024-11-05 04:15:00|68572.5|68552.5|68571.1|68551.1|68575.3|68555.3|68570.5|68550.5|144
1730780400000|2024-11-05 04:20:00|68571.3|68551.3|68573.4|68553.4|68577.5|68557.5|68571.2|68551.2|134
1730780700000|2024-11-05 04:25:00|68573.3|68553.3|68571.3|68551.3|68573.6|68553.6|68566.7|68547.4|135
1730781000000|2024-11-05 04:30:00|68571.1|68551.1|68572.1|68552.1|68575.4|68555.4|68570.9|68550.9|196
1730781300000|2024-11-05 04:35:00|68571.8|68551.8|68573.4|68553.4|68576.1|68556.1|68570|68550|163
1730781600000|2024-11-05 04:40:00|68573.3|68553.3|68580.9|68560.9|68583.1|68563.1|68573.3|68553.3|197
1730781900000|2024-11-05 04:45:00|68580.5|68560.5|68589.3|68569.3|68589.9|68569.9|68580.5|68560.5|166
1730782200000|2024-11-05 04:50:00|68589|68569|68586.8|68566.8|68592|68572|68586.8|68566.8|163
1730782500000|2024-11-05 04:55:00|68586.6|68566.6|68586.6|68566.6|68592.8|68572.8|68585.9|68565.9|166
1730782800000|2024-11-05 05:00:00|68587.1|68567.1|68583|68563|68589.6|68569.6|68582.5|68562.5|182
1730783100000|2024-11-05 05:05:00|68583.2|68563.2|68580.2|68560.2|68583.9|68563.9|68576.3|68556.3|183
1730783400000|2024-11-05 05:10:00|68580|68560|68579.8|68559.8|68581.3|68561.3|68574.5|68556.1|173
1730783700000|2024-11-05 05:15:00|68579.3|68559.3|68577.2|68557.2|68579.8|68559.8|68576.4|68556.4|162
1730784000000|2024-11-05 05:20:00|68577.1|68557.1|68576|68556|68577.1|68557.1|68573.7|68553.7|163
1730784300000|2024-11-05 05:25:00|68575.9|68555.9|68576.1|68556.1|68576.8|68556.8|68575.6|68555.6|128
1730784600000|2024-11-05 05:30:00|68575.5|68555.5|68564.5|68544.5|68576.8|68556.8|68561.7|68543.6|183
1730784900000|2024-11-05 05:35:00|68564.3|68544.3|68560.2|68540.2|68566.5|68547.8|68559.9|68539.9|109
1730785200000|2024-11-05 05:40:00|68560.1|68540.1|68563.5|68543.5|68563.7|68543.7|68557.5|68537.5|103
1730785500000|2024-11-05 05:45:00|68562.8|68542.8|68560.3|68540.3|68562.8|68542.8|68559.5|68539.5|57
1730785800000|2024-11-05 05:50:00|68560.5|68540.5|68560.6|68540.6|68563|68543|68560|68540|58
1730786100000|2024-11-05 05:55:00|68560.9|68540.9|68565.9|68545.9|68567.5|68549.8|68560.6|68540.6|144
1730786400000|2024-11-05 06:00:00|68566|68546|68562.9|68547.9|68570.6|68555.4|68562|68546|211
1730786700000|2024-11-05 06:05:00|68562.8|68547.8|68561.6|68541.6|68565.8|68550.8|68554.9|68534.9|155
1730787000000|2024-11-05 06:10:00|68561.9|68541.9|68565.2|68550.2|68568.3|68552.8|68560.6|68540.6|182
1730787300000|2024-11-05 06:15:00|68565|68550|68561.9|68541.9|68568.5|68552.2|68561.5|68541.5|175
1730787600000|2024-11-05 06:20:00|68562|68542|68572.9|68552.9|68573.3|68553.3|68561.5|68541.5|167
1730787900000|2024-11-05 06:25:00|68573|68553|68571.1|68551.1|68576.9|68556.9|68569.8|68549.8|180
1730788200000|2024-11-05 06:30:00|68571|68551|68568.2|68548.2|68571.3|68551.3|68564.3|68544.3|158
1730788500000|2024-11-05 06:35:00|68568.4|68548.4|68559.4|68539.4|68570.6|68550.6|68559.4|68539.4|125
1730788800000|2024-11-05 06:40:00|68559.1|68539.1|68563|68543|68563.4|68543.4|68559|68539|133
1730789100000|2024-11-05 06:45:00|68563.1|68543.1|68567|68547|68572|68552|68563.1|68543.1|173
1730789400000|2024-11-05 06:50:00|68566.7|68546.7|68566.1|68546.1|68568.9|68548.9|68565.3|68545.3|102
1730789700000|2024-11-05 06:55:00|68566|68546|68552.7|68532.7|68566|68546|68544.3|68524.3|121
1730790000000|2024-11-05 07:00:00|68552.1|68532.1|68532.1|68517.1|68552.1|68532.1|68526.1|68511.1|377
1730790300000|2024-11-05 07:05:00|68532|68517|68512|68497|68532.8|68517.8|68512|68497|287
1730790600000|2024-11-05 07:10:00|68511.9|68496.9|68514.6|68499.6|68519.7|68504.7|68503.3|68488.3|311
1730790900000|2024-11-05 07:15:00|68514.7|68499.7|68502.1|68487.1|68514.8|68499.8|68490.1|68475.1|294
1730791200000|2024-11-05 07:20:00|68501.8|68486.8|68513.3|68498.3|68516|68501|68500|68485|225
1730791500000|2024-11-05 07:25:00|68515.4|68500.4|68504.8|68489.8|68518.9|68503.9|68501.8|68486.8|268
1730791800000|2024-11-05 07:30:00|68504.6|68489.6|68495.5|68480.5|68508.3|68493.3|68495.3|68480.3|244
1730792100000|2024-11-05 07:35:00|68495.7|68480.7|68486|68471|68496.2|68481.2|68483.4|68468.4|209
1730792400000|2024-11-05 07:40:00|68486.2|68471.2|68493.1|68478.1|68495.8|68480.8|68485.8|68470.8|170
1730792700000|2024-11-05 07:45:00|68493.3|68478.3|68504.7|68489.7|68506.6|68491.6|68493.3|68478.3|231
1730793000000|2024-11-05 07:50:00|68504.2|68489.2|68512.1|68497.1|68514.4|68499.4|68502.1|68487.1|193
1730793300000|2024-11-05 07:55:00|68512.3|68497.3|68496.5|68481.5|68513.1|68498.1|68494.2|68479.2|301
1730793600000|2024-11-05 08:00:00|68495.7|68480.7|68509.8|68494.8|68513.1|68498.1|68487|68472|404
1730793900000|2024-11-05 08:05:00|68510|68495|68507.7|68492.7|68515.5|68500.5|68497.3|68482.3|384
1730794200000|2024-11-05 08:10:00|68507.8|68492.8|68507|68492|68524.6|68509.6|68503.6|68488.6|430
1730794500000|2024-11-05 08:15:00|68506.8|68491.8|68498.1|68483.1|68507.2|68492.2|68491.9|68476.9|368
1730794800000|2024-11-05 08:20:00|68498|68483|68505.2|68490.2|68506.2|68491.2|68491.5|68476.5|344
1730795100000|2024-11-05 08:25:00|68507|68492|68501|68486|68510.1|68495.1|68495.7|68480.7|353
1730795400000|2024-11-05 08:30:00|68500.9|68485.9|68489.7|68474.7|68503.4|68488.4|68483.5|68468.5|322
1730795700000|2024-11-05 08:35:00|68489.5|68474.5|68477.7|68462.7|68492.3|68477.3|68470|68455|284
1730796000000|2024-11-05 08:40:00|68477.8|68462.8|68487|68472|68487|68472|68475|68460|307
1730796300000|2024-11-05 08:45:00|68486.8|68471.8|68481.8|68466.8|68491.9|68476.9|68481.8|68466.8|271
1730796600000|2024-11-05 08:50:00|68482|68467|68487.7|68472.7|68490.5|68475.5|68480.1|68465.1|278
1730796900000|2024-11-05 08:55:00|68487.6|68472.6|68486.2|68471.2|68493.4|68478.4|68480.6|68465.6|270
1730797200000|2024-11-05 09:00:00|68486.4|68471.4|68464.9|68449.9|68488.1|68473.1|68464.8|68449.8|377
1730797500000|2024-11-05 09:05:00|68464.7|68449.7|68459.2|68444.2|68465.6|68450.6|68453.3|68438.3|313
1730797800000|2024-11-05 09:10:00|68459.8|68444.8|68451.8|68436.8|68468.3|68453.3|68449.4|68434.4|263
1730798100000|2024-11-05 09:15:00|68452|68437|68461.2|68446.2|68464|68449|68452|68437|290
1730798400000|2024-11-05 09:20:00|68461|68446|68470.8|68455.8|68470.8|68455.8|68449.2|68434.2|309
1730798700000|2024-11-05 09:25:00|68470.9|68455.9|68479.6|68464.6|68482.4|68467.4|68467.7|68452.7|217
1730799000000|2024-11-05 09:30:00|68479.5|68464.5|68476.6|68456.6|68493|68478|68476.3|68456.3|248
1730799300000|2024-11-05 09:35:00|68476.3|68456.3|68491.9|68476.9|68492.7|68477.7|68476.3|68456.3|186
1730799600000|2024-11-05 09:40:00|68492.2|68477.2|68484.1|68469.1|68492.6|68477.6|68483.4|68465.7|190
1730799900000|2024-11-05 09:45:00|68484|68469|68482.3|68467.3|68484.5|68469.5|68477.6|68462.6|221
1730800200000|2024-11-05 09:50:00|68482.5|68467.5|68489.4|68474.4|68489.4|68474.4|68482.5|68467.5|198
1730800500000|2024-11-05 09:55:00|68489.7|68474.7|68485.7|68470.7|68496|68481|68484.6|68469.6|267
1730800800000|2024-11-05 10:00:00|68485.6|68470.6|68486.5|68471.5|68490.4|68475.4|68478.3|68463.3|267
1730801100000|2024-11-05 10:05:00|68486.4|68471.4|68479.8|68464.8|68490.1|68475.1|68476.7|68461.7|272
1730801400000|2024-11-05 10:10:00|68479.7|68464.7|68478.9|68463.9|68488.6|68473.6|68474.6|68459.6|273
1730801700000|2024-11-05 10:15:00|68478.8|68463.8|68482.4|68467.4|68492.9|68477.9|68478.8|68463.8|318
1730802000000|2024-11-05 10:20:00|68482.7|68467.7|68489.4|68474.4|68489.7|68474.7|68479.2|68464.2|218
1730802300000|2024-11-05 10:25:00|68489.3|68474.3|68488.1|68473.1|68493.9|68478.9|68487.4|68472.4|243
1730802600000|2024-11-05 10:30:00|68488|68473|68485.5|68470.5|68492.5|68477.5|68483.9|68468.9|212
1730802900000|2024-11-05 10:35:00|68485.4|68470.4|68481.6|68466.6|68490.9|68475.9|68477.9|68462.9|236
1730803200000|2024-11-05 10:40:00|68481.8|68466.8|68481.1|68466.1|68484.7|68469.7|68479|68464|229
1730803500000|2024-11-05 10:45:00|68481.2|68466.2|68475.6|68460.6|68485.3|68470.3|68473|68458|215
1730803800000|2024-11-05 10:50:00|68475.3|68460.3|68483.8|68468.8|68485.4|68470.4|68474.1|68459.1|214
1730804100000|2024-11-05 10:55:00|68483.9|68468.9|68474.3|68459.3|68485.7|68470.7|68470.6|68455.6|193
1730804400000|2024-11-05 11:00:00|68474.5|68459.5|68449.1|68434.1|68474.5|68459.5|68446.7|68431.7|279
1730804700000|2024-11-05 11:05:00|68449.2|68434.2|68459|68444|68459.6|68444.6|68449.2|68434.2|175
1730805000000|2024-11-05 11:10:00|68458.8|68443.8|68468.7|68453.7|68469.8|68454.8|68455.3|68440.3|171
1730805300000|2024-11-05 11:15:00|68468.5|68453.5|68468.9|68453.9|68481.4|68466.4|68467.9|68452.9|224
1730805600000|2024-11-05 11:20:00|68468.7|68453.7|68452.2|68437.2|68468.9|68453.9|68451.2|68436.2|204
1730805900000|2024-11-05 11:25:00|68452|68437|68429.7|68414.7|68452|68437|68426.7|68411.7|292
1730806200000|2024-11-05 11:30:00|68429.8|68414.8|68442.4|68427.4|68451.6|68436.6|68425.2|68410.2|267
1730806500000|2024-11-05 11:35:00|68439.6|68424.6|68443.2|68428.2|68450|68435|68439.1|68424.1|258
1730806800000|2024-11-05 11:40:00|68443.4|68428.4|68437.2|68422.2|68446.9|68431.9|68436.9|68421.9|277
1730807100000|2024-11-05 11:45:00|68437.1|68422.1|68437.7|68422.7|68439.2|68424.2|68428.3|68413.3|238
1730807400000|2024-11-05 11:50:00|68437.9|68422.9|68442.2|68427.2|68447.7|68432.7|68434.2|68419.2|253
1730807700000|2024-11-05 11:55:00|68442|68427|68439.9|68424.9|68450.3|68435.3|68439|68424|242
1730808000000|2024-11-05 12:00:00|68439.8|68424.8|68432.5|68417.5|68441.8|68426.8|68429.5|68414.5|306
1730808300000|2024-11-05 12:05:00|68432.7|68417.7|68438|68423|68441.3|68426.3|68427.3|68412.3|245
1730808600000|2024-11-05 12:10:00|68437.8|68422.8|68452.1|68437.1|68454.2|68439.2|68430.8|68415.8|229
1730808900000|2024-11-05 12:15:00|68451.9|68436.9|68454.3|68439.3|68458.3|68443.3|68446|68431|223
1730809200000|2024-11-05 12:20:00|68454|68439|68459.2|68444.2|68468.2|68453.2|68453.1|68438.1|337
1730809500000|2024-11-05 12:25:00|68458.9|68443.9|68461.6|68446.6|68464.8|68449.8|68456.1|68441.1|242
1730809800000|2024-11-05 12:30:00|68461.7|68446.7|68460.2|68445.2|68468.1|68453.1|68450.8|68435.8|207
1730810100000|2024-11-05 12:35:00|68460.4|68445.4|68456.5|68441.5|68463.9|68448.9|68456.3|68441.3|228
1730810400000|2024-11-05 12:40:00|68457.5|68442.5|68458.6|68443.6|68462.5|68447.5|68453.6|68438.6|176
1730810700000|2024-11-05 12:45:00|68458.7|68443.7|68466.9|68451.9|68469|68454|68450.9|68435.9|244
1730811000000|2024-11-05 12:50:00|68466.8|68451.8|68468.7|68453.7|68472.5|68457.5|68461.8|68446.8|251
1730811300000|2024-11-05 12:55:00|68468.9|68453.9|68460.9|68445.9|68472.9|68457.9|68452.7|68437.7|390
1730811600000|2024-11-05 13:00:00|68460.2|68445.2|68457.5|68442.5|68467.7|68452.7|68456.6|68441.6|360
1730811900000|2024-11-05 13:05:00|68457.7|68442.7|68454.4|68439.4|68457.7|68442.7|68446.2|68431.2|235
1730812200000|2024-11-05 13:10:00|68454.5|68439.5|68460.6|68445.6|68471.1|68456.1|68454.3|68439.3|241
1730812500000|2024-11-05 13:15:00|68460.4|68445.4|68463.9|68448.9|68463.9|68448.9|68452.3|68437.3|279
1730812800000|2024-11-05 13:20:00|68464.1|68449.1|68469.6|68454.6|68473.8|68458.8|68462.9|68447.9|298
1730813100000|2024-11-05 13:25:00|68469.7|68454.7|68481.6|68461.6|68481.6|68462|68465|68450|282
1730813400000|2024-11-05 13:30:00|68482.7|68462.7|68453.8|68438.8|68502.5|68485.3|68453.8|68438.8|430
1730813700000|2024-11-05 13:35:00|68453.7|68438.7|68445.9|68430.9|68457.1|68442.1|68444.2|68429.2|401
1730814000000|2024-11-05 13:40:00|68445.8|68430.8|68452.4|68437.4|68459.4|68444.4|68444.4|68429.4|351
1730814300000|2024-11-05 13:45:00|68452.6|68437.6|68463.7|68448.7|68467.3|68452.3|68448.5|68433.5|341
1730814600000|2024-11-05 13:50:00|68463.6|68448.6|68472.1|68457.1|68482|68467|68463.1|68448.1|401
1730814900000|2024-11-05 13:55:00|68474.3|68459.3|68481|68466|68484.8|68469.8|68468.1|68453.1|347
1730815200000|2024-11-05 14:00:00|68481.1|68466.1|68468.2|68453.2|68481.4|68466.4|68458|68443|464
1730815500000|2024-11-05 14:05:00|68468|68453|68455.6|68440.6|68482.1|68467.1|68453.5|68438.5|355
1730815800000|2024-11-05 14:10:00|68455.7|68440.7|68413.2|68398.2|68458.7|68443.7|68411.5|68396.5|392
1730816100000|2024-11-05 14:15:00|68413|68398|68401.2|68386.2|68417|68402|68400.6|68385.6|411
1730816400000|2024-11-05 14:20:00|68401.1|68386.1|68389.2|68374.2|68403.5|68388.5|68367.5|68352.5|479
1730816700000|2024-11-05 14:25:00|68389.4|68374.4|68389.5|68374.5|68394.5|68379.5|68379.9|68364.9|495
1730817000000|2024-11-05 14:30:00|68389.4|68374.4|68378|68363|68399|68384|68377.8|68362.8|586
1730817300000|2024-11-05 14:35:00|68378.2|68363.2|68388.5|68373.5|68394.6|68379.6|68366.3|68351.3|569
1730817600000|2024-11-05 14:40:00|68388.4|68373.4|68398.2|68372|68398.5|68382.5|68372.9|68357.9|558
1730817900000|2024-11-05 14:45:00|68397.6|68371.4|68412.6|68397.6|68423.2|68408.2|68393.9|68370|615
1730818200000|2024-11-05 14:50:00|68412.7|68397.7|68408.6|68393.6|68415.9|68400.9|68402.1|68387.1|478
1730818500000|2024-11-05 14:55:00|68408.4|68393.4|68406.4|68368.5|68415.4|68400.4|68403.1|68368.5|398
1730818800000|2024-11-05 15:00:00|68431.6|68374.5|68436.6|68416.6|68514.6|68464.1|68423.2|68374.5|881
1730819100000|2024-11-05 15:05:00|68438.4|68418.4|68465.6|68450.6|68474.2|68459.2|68438.4|68418.4|761
1730819400000|2024-11-05 15:10:00|68465.5|68450.5|68452.1|68437.1|68469.4|68454.4|68442|68427|687
1730819700000|2024-11-05 15:15:00|68452|68437|68437.8|68422.8|68461.6|68446.6|68437.3|68422.3|628
1730820000000|2024-11-05 15:20:00|68437.9|68422.9|68419.1|68404.1|68445.4|68430.4|68419.1|68404.1|515
1730820300000|2024-11-05 15:25:00|68419.2|68404.2|68411.7|68396.7|68419.2|68404.2|68389.1|68374.1|590
1730820600000|2024-11-05 15:30:00|68411.5|68396.5|68372.4|68357.4|68411.5|68396.5|68372.4|68357.4|567
1730820900000|2024-11-05 15:35:00|68372.3|68357.3|68405|68390|68405.6|68390.6|68358.3|68343.3|555
1730821200000|2024-11-05 15:40:00|68405.2|68390.2|68405.3|68390.3|68419.5|68404.5|68404.6|68389.6|537
1730821500000|2024-11-05 15:45:00|68405.5|68390.5|68391.8|68376.8|68411.5|68396.5|68374.4|68359.4|579
1730821800000|2024-11-05 15:50:00|68392|68377|68404.2|68389.2|68416.6|68401.6|68388.2|68373.2|484
1730822100000|2024-11-05 15:55:00|68401.6|68386.6|68423.9|68408.9|68428.3|68413.3|68393.2|68378.2|635
1730822400000|2024-11-05 16:00:00|68423.8|68408.8|68404.9|68389.9|68429.8|68414.8|68402.6|68387.6|524
1730822700000|2024-11-05 16:05:00|68404.5|68389.5|68360.3|68345.3|68408.7|68393.7|68360.1|68345.1|523
1730823000000|2024-11-05 16:10:00|68360.6|68345.6|68357|68337|68370.2|68355.2|68355.3|68336.8|420
1730823300000|2024-11-05 16:15:00|68357.1|68337.1|68334.8|68319.8|68359.8|68344.8|68332.9|68317.9|414
1730823600000|2024-11-05 16:20:00|68333.1|68318.1|68322.7|68307.7|68347.3|68332.3|68320.3|68305.3|427
1730823900000|2024-11-05 16:25:00|68322.5|68307.5|68340.2|68325.2|68340.2|68325.2|68314.2|68299.2|399
1730824200000|2024-11-05 16:30:00|68339.6|68324.6|68325.9|68310.9|68341.5|68326.5|68318.9|68303.9|404
1730824500000|2024-11-05 16:35:00|68326|68311|68328.1|68313.1|68334|68319|68324.2|68304.2|343
1730824800000|2024-11-05 16:40:00|68327.6|68312.6|68322.8|68307.8|68348|68333|68317.4|68302.4|367
1730825100000|2024-11-05 16:45:00|68322.5|68307.5|68323|68308|68326.5|68311.5|68314.5|68299.5|327
1730825400000|2024-11-05 16:50:00|68322.7|68307.7|68313|68298|68322.7|68307.7|68311.6|68296.6|425
1730825700000|2024-11-05 16:55:00|68313.2|68298.2|68310.5|68295.5|68318.6|68303.6|68306.9|68291.9|378
1730826000000|2024-11-05 17:00:00|68310.3|68295.3|68299|68284|68321.4|68306.4|68296.7|68281.7|392
1730826300000|2024-11-05 17:05:00|68298.8|68283.8|68300|68285|68303.8|68288.8|68296.5|68281.5|321
1730826600000|2024-11-05 17:10:00|68299.9|68284.9|68283.8|68268.8|68299.9|68284.9|68283.6|68268.6|306
1730826900000|2024-11-05 17:15:00|68283.5|68268.5|68290.3|68275.3|68290.8|68275.8|68278.4|68263.4|266
1730827200000|2024-11-05 17:20:00|68289.9|68274.9|68280.5|68265.5|68301.6|68286.6|68280.4|68265.4|237
1730827500000|2024-11-05 17:25:00|68280.4|68265.4|68281.2|68266.2|68297.3|68282.3|68279.3|68264.3|282
1730827800000|2024-11-05 17:30:00|68280.8|68265.8|68287.3|68272.3|68288.4|68273.4|68272.2|68257.2|236
1730828100000|2024-11-05 17:35:00|68287.2|68272.2|68268.4|68253.4|68288.1|68273.1|68266.7|68251.7|199
1730828400000|2024-11-05 17:40:00|68268.2|68253.2|68252.6|68237.6|68271.8|68256.8|68250.8|68235.8|266
1730828700000|2024-11-05 17:45:00|68252.5|68237.5|68253.4|68238.4|68258.6|68243.6|68247.4|68232.4|276
1730829000000|2024-11-05 17:50:00|68253.2|68238.2|68253.6|68238.6|68264.8|68249.8|68250.5|68235.5|261
1730829300000|2024-11-05 17:55:00|68253.4|68238.4|68246.8|68231.8|68254.4|68239.4|68245.1|68230.1|318
1730829600000|2024-11-05 18:00:00|68246|68231|68227.7|68212.7|68254.2|68239.2|68227.7|68212.7|353
1730829900000|2024-11-05 18:05:00|68227.5|68212.5|68235|68220|68242|68227|68224.3|68209.3|369
1730830200000|2024-11-05 18:10:00|68234.8|68219.8|68234|68219|68242|68227|68228.4|68213.4|377
1730830500000|2024-11-05 18:15:00|68233.9|68218.9|68219.2|68204.2|68234.4|68219.4|68218.3|68203.3|285
1730830800000|2024-11-05 18:20:00|68219.6|68204.6|68215.8|68200.8|68228.2|68213.2|68212.7|68197.7|284
1730831100000|2024-11-05 18:25:00|68215.9|68200.9|68213.8|68198.8|68218.7|68203.7|68211.1|68196.1|252
1730831400000|2024-11-05 18:30:00|68213.6|68198.6|68221.6|68201.6|68222.9|68207.9|68207.4|68192.4|388
1730831700000|2024-11-05 18:35:00|68221.3|68201.3|68235.5|68220.5|68237.9|68222.9|68221.3|68201.3|387
1730832000000|2024-11-05 18:40:00|68235.2|68220.2|68220.4|68205.4|68238|68223|68220.1|68205.1|293
1730832300000|2024-11-05 18:45:00|68220.3|68205.3|68228.7|68213.7|68229.6|68214.6|68216|68201|285
1730832600000|2024-11-05 18:50:00|68228.8|68213.8|68231.5|68216.5|68232|68217|68213|68198|279
1730832900000|2024-11-05 18:55:00|68231.9|68216.9|68245.4|68230.4|68254.4|68239.4|68231.2|68214|287
1730833200000|2024-11-05 19:00:00|68245.6|68230.6|68257|68242|68257.8|68242.8|68241.6|68226.6|251
1730833500000|2024-11-05 19:05:00|68257.1|68242.1|68259.4|68239.4|68267.2|68249|68254.5|68236.6|279
1730833800000|2024-11-05 19:10:00|68259.3|68239.3|68263.3|68243.3|68263.3|68243.3|68251.1|68231.1|190
1730834100000|2024-11-05 19:15:00|68263.5|68243.5|68258.8|68238.8|68265.9|68245.9|68252.7|68232.7|247
1730834400000|2024-11-05 19:20:00|68259.6|68239.6|68248.7|68233.7|68269|68249|68248.7|68232.3|258
1730834700000|2024-11-05 19:25:00|68248.5|68233.5|68236.9|68221.9|68248.5|68233.5|68226.6|68211.6|199
1730835000000|2024-11-05 19:30:00|68235.7|68220.7|68241.9|68226.9|68245.2|68230.2|68235.2|68220.2|263
1730835300000|2024-11-05 19:35:00|68242|68227|68242.9|68227.9|68247.3|68232.3|68234.2|68219.2|210
1730835600000|2024-11-05 19:40:00|68242.7|68227.7|68241.3|68226.3|68243.9|68228.9|68232.5|68217.5|162
1730835900000|2024-11-05 19:45:00|68241.1|68226.1|68235.7|68220.7|68243.9|68228.9|68229.1|68214.1|212
1730836200000|2024-11-05 19:50:00|68235|68220|68236.1|68221.1|68238.4|68223.4|68228.9|68213.9|220
1730836500000|2024-11-05 19:55:00|68235.8|68220.8|68241.2|68226.2|68241.2|68226.2|68222.6|68207.6|211
1730836800000|2024-11-05 20:00:00|68241|68226|68266.2|68251.2|68266.2|68251.2|68241|68226|249
1730837100000|2024-11-05 20:05:00|68266.4|68251.4|68264.3|68249.3|68266.8|68251.8|68262.2|68247.2|150
1730837400000|2024-11-05 20:10:00|68264.2|68249.2|68250.8|68235.8|68264.2|68249.2|68248.7|68233.7|201
1730837700000|2024-11-05 20:15:00|68250.7|68235.7|68258.4|68243.4|68262|68247|68250.7|68235.7|190
1730838000000|2024-11-05 20:20:00|68258.3|68243.3|68257.4|68242.4|68261.3|68246.3|68254.2|68239.2|210
1730838300000|2024-11-05 20:25:00|68257.2|68242.2|68261.6|68246.6|68262.2|68247.2|68255.5|68240.5|209
1730838600000|2024-11-05 20:30:00|68262.6|68247.6|68266|68251|68268.6|68253.6|68259.7|68244.7|183
1730838900000|2024-11-05 20:35:00|68264.7|68249.7|68267|68252|68269.5|68254.5|68264.2|68249.2|178
1730839200000|2024-11-05 20:40:00|68266.9|68251.9|68271.1|68256.1|68271.6|68256.6|68265.9|68250.9|168
1730839500000|2024-11-05 20:45:00|68271.3|68256.3|68279.3|68264.3|68281.4|68266.4|68271.3|68256.3|255
1730839800000|2024-11-05 20:50:00|68278.6|68263.6|68274.5|68259.5|68278.9|68263.9|68269.3|68254.3|198
1730840100000|2024-11-05 20:55:00|68274.3|68259.3|68278.4|68263.4|68284.3|68269.3|68274.1|68259.1|175
1730840400000|2024-11-05 21:00:00|68278.5|68263.5|68268.9|68248.9|68284|68268.7|68268.7|68248.7|157
1730840700000|2024-11-05 21:05:00|68269.2|68249.2|68278.1|68258.1|68278.3|68258.3|68267.8|68247.8|121
1730841000000|2024-11-05 21:10:00|68278|68258|68272.1|68252.1|68279.6|68259.6|68271.8|68251.8|76
1730841300000|2024-11-05 21:15:00|68272.2|68252.2|68269.5|68249.5|68272.2|68252.2|68268.8|68248.8|82
1730841600000|2024-11-05 21:20:00|68269.3|68249.3|68275.3|68255.3|68277.8|68257.8|68269.3|68249.3|74
1730841900000|2024-11-05 21:25:00|68276.1|68256.1|68276.9|68256.9|68278|68258|68274.6|68254.6|68
1730842200000|2024-11-05 21:30:00|68277.1|68257.1|68276.1|68256.1|68281|68261|68276.1|68256.1|96
1730842500000|2024-11-05 21:35:00|68276|68256|68264.3|68244.3|68276|68256|68264.2|68244.2|88
1730842800000|2024-11-05 21:40:00|68264.5|68244.5|68269.5|68249.5|68272.7|68252.7|68262.1|68242.1|84
1730843100000|2024-11-05 21:45:00|68269.4|68249.4|68258.2|68238.2|68271.1|68251.1|68252|68232|175
1730843400000|2024-11-05 21:50:00|68258.1|68238.1|68254.2|68228.4|68260.7|68238.2|68247.1|68226.1|140
1730843700000|2024-11-05 21:55:00|68255.2|68227.4|68279.4|68194.3|68279.4|68232.5|68251|68191.5|182
1730844000000|2024-11-05 22:00:00|68287|68188|68283.4|68202.3|68294.3|68203.5|68272.9|68188|46
1730844300000|2024-11-05 22:05:00|68287.8|68208.6|68299.5|68200.5|68299.9|68221.8|68278.5|68200.5|96
1730844600000|2024-11-05 22:10:00|68299|68200|68292.4|68205.5|68300.7|68206.5|68281.9|68199.9|102
1730844900000|2024-11-05 22:15:00|68292.5|68205.3|68293.6|68207.6|68304.2|68211.5|68291.6|68201.4|168
1730845200000|2024-11-05 22:20:00|68293.8|68207.9|68294.1|68208.4|68304.3|68221.1|68284.2|68201.6|195
1730845500000|2024-11-05 22:25:00|68293.9|68207.8|68272.2|68209.2|68301|68219|68271|68201|197
1730845800000|2024-11-05 22:30:00|68272|68209.4|68267.8|68205.8|68289.5|68210.5|68265.8|68200.7|265
1730846100000|2024-11-05 22:35:00|68267.5|68205.9|68281.1|68225.3|68292.3|68225.9|68263.5|68200.5|255
1730846400000|2024-11-05 22:40:00|68280.9|68225.1|68277.5|68231.1|68281.9|68231.3|68277.4|68224.8|205
1730846700000|2024-11-05 22:45:00|68277.4|68231|68276.7|68232.2|68279.4|68233.9|68275.5|68229.7|205
1730847000000|2024-11-05 22:50:00|68276.9|68232.1|68276.9|68229.9|68279.4|68233.5|68275.4|68229.6|187
1730847300000|2024-11-05 22:55:00|68277|68230|68292|68236.8|68307.9|68241.5|68276.4|68221.5|235
1730847600000|2024-11-05 23:00:00|68293.8|68237.8|68272.7|68246|68296.5|68252.4|68269.6|68220.7|238
1730847900000|2024-11-05 23:05:00|68273.6|68247.7|68284.8|68263|68291.8|68267|68273.6|68246.4|175
1730848200000|2024-11-05 23:10:00|68284.3|68264.2|68315.5|68295.5|68319.2|68299.2|68284.3|68262|204
1730848500000|2024-11-05 23:15:00|68316.2|68296.2|68336.9|68316.9|68357.1|68337.1|68316.2|68296.2|252
1730848800000|2024-11-05 23:20:00|68337.3|68317.3|68339|68319|68347.2|68327.2|68337.3|68317.3|192
1730849100000|2024-11-05 23:25:00|68338.6|68318.6|68325.2|68305.2|68341.9|68321.9|68322.7|68302.7|234
1730849400000|2024-11-05 23:30:00|68323|68303|68297.1|68277.1|68327.8|68307.8|68296.9|68276.9|274
1730849700000|2024-11-05 23:35:00|68297.3|68277.3|68308.8|68288.8|68315.1|68295.1|68296|68276|187
1730850000000|2024-11-05 23:40:00|68308.9|68288.9|68266.1|68246.1|68313.1|68293.1|68250|68229|297
1730850300000|2024-11-05 23:45:00|68266.4|68246.4|68256.6|68236.6|68290.3|68270.3|68250.6|68230.6|329
1730850600000|2024-11-05 23:50:00|68256.7|68236.7|68244.6|68224.6|68259.7|68239.7|68240.2|68220.2|264
1730850900000|2024-11-05 23:55:00|68244.5|68224.5|68219.5|68199.5|68244.5|68224.5|68200.6|68180.6|336
1730851200000|2024-11-06 00:00:00|68219.6|68199.6|68256.4|68236.4|68260.6|68240.6|68219.6|68199.6|498
1730851500000|2024-11-06 00:05:00|68256.1|68236.1|68304.2|68284.2|68326.3|68306.3|68255|68235|496
1730851800000|2024-11-06 00:10:00|68304.3|68284.3|68464|68444|68535.3|68510.6|68301.5|68281.5|681
1730852100000|2024-11-06 00:15:00|68463.7|68443.7|68510.7|68490.7|68516|68496|68423.1|68403.1|699
1730852400000|2024-11-06 00:20:00|68510.3|68490.3|68537.3|68517.3|68550.1|68530.1|68478.9|68458.9|718
1730852700000|2024-11-06 00:25:00|68535.3|68515.3|68562.7|68542.7|68562.7|68542.7|68503.8|68483.8|569
1730853000000|2024-11-06 00:30:00|68564.7|68544.7|68670.7|68650.7|68690.5|68670.5|68541.5|68521.5|812
1730853300000|2024-11-06 00:35:00|68671.8|68651.8|68682.9|68662.9|68684.1|68662.9|68597.5|68577.5|639
1730853600000|2024-11-06 00:40:00|68683.1|68663.1|68740.6|68720.6|68743|68723|68672.8|68652.8|680
1730853900000|2024-11-06 00:45:00|68749|68729|68782|68762|68859.3|68839.3|68747.6|68718.2|792
1730854200000|2024-11-06 00:50:00|68781.9|68761.9|68740.1|68720.1|68786.6|68766.6|68712|68692|570
1730854500000|2024-11-06 00:55:00|68744|68724|68831.3|68811.3|68845.1|68823.8|68724.4|68704.4|518
1730854800000|2024-11-06 01:00:00|68825.2|68805.2|68886.3|68863.2|68891.5|68871.5|68790.6|68770.6|822
1730855100000|2024-11-06 01:05:00|68892.2|68872.2|68827.3|68807.3|68924.3|68904.3|68819.3|68799.3|793
1730855400000|2024-11-06 01:10:00|68830.2|68810.2|68797.4|68777.4|68846.4|68826.4|68777.4|68757.4|676
1730855700000|2024-11-06 01:15:00|68797|68777|68770.5|68750.5|68797|68777|68700.7|68680.7|697
1730856000000|2024-11-06 01:20:00|68770.7|68750.7|68777.7|68757.7|68803.3|68783.3|68755.3|68735.3|574
1730856300000|2024-11-06 01:25:00|68777.1|68757.1|68834.7|68814.7|68845.8|68825.8|68758.8|68738.8|546
1730856600000|2024-11-06 01:30:00|68834.4|68814.4|68837.8|68817.8|68869|68849|68813.2|68793.2|623
1730856900000|2024-11-06 01:35:00|68837.4|68817.4|68856.3|68836.3|68880.6|68860.6|68810.3|68790.3|626
1730857200000|2024-11-06 01:40:00|68856.1|68836.1|68815.8|68795.8|68878.3|68858.3|68814|68794|606
1730857500000|2024-11-06 01:45:00|68815.7|68795.7|68782.6|68762.6|68822|68802|68751|68731|601
1730857800000|2024-11-06 01:50:00|68782.3|68762.3|68745.1|68725.1|68788|68768|68741.9|68721.9|538
1730858100000|2024-11-06 01:55:00|68748.1|68728.1|68826.8|68806.8|68837.8|68817.8|68746.5|68726.5|633
1730858400000|2024-11-06 02:00:00|68827.3|68807.3|68857.2|68837.2|68868.3|68848.3|68811.7|68791.7|567
1730858700000|2024-11-06 02:05:00|68857.7|68837.7|68931.3|68911.3|68940.3|68920.3|68854.2|68834.2|667
1730859000000|2024-11-06 02:10:00|68929.6|68909.6|69025.6|69005.6|69026.9|69006.9|68927.6|68907.6|832
1730859300000|2024-11-06 02:15:00|69022.3|69002.3|69001|68981|69038.6|69018.6|68986.3|68966.3|684
1730859600000|2024-11-06 02:20:00|69009.4|68989.4|69007.1|68987.1|69013.9|68993.9|68942.8|68922.8|716
1730859900000|2024-11-06 02:25:00|69006.6|68986.6|69171.7|69151.7|69172.9|69152.9|69006.6|68986.6|719
1730860200000|2024-11-06 02:30:00|69172.6|69152.6|69219.8|69199.8|69224.7|69204.7|69108.5|69088.5|843
1730860500000|2024-11-06 02:35:00|69219.7|69199.7|69201.8|69181.8|69290.3|69270.3|69188.2|69168.2|916
1730860800000|2024-11-06 02:40:00|69203.7|69183.7|69209.8|69189.8|69222.5|69202.5|69143|69123|832
1730861100000|2024-11-06 02:45:00|69212.6|69192.6|69177.3|69157.3|69266.5|69246.5|69143|69123|726
1730861400000|2024-11-06 02:50:00|69181|69161|69207.7|69187.7|69267.1|69247.1|69163.3|69143.3|772
1730861700000|2024-11-06 02:55:00|69202.4|69182.4|69298.9|69278.9|69303.9|69283.9|69184.1|69164.1|736
1730862000000|2024-11-06 03:00:00|69299.2|69279.2|69356.9|69336.9|69393.3|69373.3|69294.9|69274.9|854
1730862300000|2024-11-06 03:05:00|69357.4|69337.4|69253.9|69233.9|69403.9|69383.9|69251.4|69231.4|751
1730862600000|2024-11-06 03:10:00|69253.7|69233.7|69308.3|69288.3|69341.3|69321.3|69192.9|69172.9|871
1730862900000|2024-11-06 03:15:00|69308.9|69288.9|69355.3|69335.3|69385|69365|69299.2|69279.2|751
1730863200000|2024-11-06 03:20:00|69357.2|69337.2|69262.9|69242.9|69357.6|69337.6|69260.9|69240.9|725
1730863500000|2024-11-06 03:25:00|69262.7|69242.7|69305.6|69285.6|69315.1|69295.1|69244.6|69224.6|712
1730863800000|2024-11-06 03:30:00|69306.6|69286.6|69330.3|69310.3|69339.2|69319.2|69293.9|69273.9|663
1730864100000|2024-11-06 03:35:00|69334.6|69314.6|69437.4|69417.4|69447.3|69427.3|69317|69297|662
1730864400000|2024-11-06 03:40:00|69436.1|69416.1|69574.7|69554.7|69577.8|69557.8|69435.4|69415.4|880
1730864700000|2024-11-06 03:45:00|69576.3|69556.3|69472.2|69452.2|69577.6|69557.6|69417.5|69397.5|846
1730865000000|2024-11-06 03:50:00|69472.4|69452.4|69483.3|69463.3|69509.3|69489.3|69464.9|69444.9|645
1730865300000|2024-11-06 03:55:00|69484.2|69464.2|69400.5|69380.5|69489.5|69469.5|69391.8|69371.8|632
1730865600000|2024-11-06 04:00:00|69401|69381|69398.1|69378.1|69444.1|69424.1|69346.7|69326.7|732
1730865900000|2024-11-06 04:05:00|69398.8|69378.8|69376.6|69356.6|69416.2|69396.2|69375.8|69355.8|551
1730866200000|2024-11-06 04:10:00|69376.5|69356.5|69313.4|69293.4|69395.7|69375.7|69299.4|69279.4|647
1730866500000|2024-11-06 04:15:00|69314|69294|69314|69294|69328.8|69308.8|69274.7|69254.7|622
1730866800000|2024-11-06 04:20:00|69313.8|69293.8|69334.1|69314.1|69335.1|69315.1|69308.6|69288.6|474
1730867100000|2024-11-06 04:25:00|69333.9|69313.9|69347.8|69327.8|69356.5|69336.5|69323.8|69303.8|512
1730867400000|2024-11-06 04:30:00|69347.6|69327.6|69284.2|69264.2|69361.9|69341.9|69281.1|69261.1|540
1730867700000|2024-11-06 04:35:00|69283.8|69263.8|69249.6|69229.6|69300.8|69280.8|69231.5|69211.5|663
1730868000000|2024-11-06 04:40:00|69249.2|69229.2|69230.1|69210.1|69251.7|69231.7|69135|69111.2|792
1730868300000|2024-11-06 04:45:00|69230.5|69210.5|69261.4|69241.4|69277|69257|69213.7|69193.7|546
1730868600000|2024-11-06 04:50:00|69261.9|69241.9|69280|69260|69286.2|69266.2|69247.7|69227.7|561
1730868900000|2024-11-06 04:55:00|69279.8|69259.8|69201.3|69178.9|69306.9|69286.9|69188.7|69168.7|600
1730869200000|2024-11-06 05:00:00|69196.9|69178.7|69163.2|69143.2|69220.3|69200.3|69110.5|69090.5|784
1730869500000|2024-11-06 05:05:00|69163.1|69143.1|69173.8|69153.8|69173.8|69153.8|69091.9|69071.9|696
1730869800000|2024-11-06 05:10:00|69178.4|69158.4|69247.7|69227.7|69249.3|69229.3|69175.1|69155.1|666
1730870100000|2024-11-06 05:15:00|69252.1|69232.1|69154.8|69134.8|69252.1|69232.1|69121.8|69101.8|645
1730870400000|2024-11-06 05:20:00|69154.5|69134.5|69233.4|69213.4|69259.8|69239.8|69103.9|69083.9|774
1730870700000|2024-11-06 05:25:00|69233.5|69213.5|69210|69190|69258.3|69238.3|69195.9|69175.9|691
1730871000000|2024-11-06 05:30:00|69209.7|69189.7|69280.2|69260.2|69322.2|69302.2|69209|69189|690
1730871300000|2024-11-06 05:35:00|69279.6|69259.6|69310.3|69290.3|69372.2|69352.2|69264.7|69244.7|694
1730871600000|2024-11-06 05:40:00|69310.2|69290.2|69300.9|69280.9|69362.4|69342.4|69275.9|69255.9|645
1730871900000|2024-11-06 05:45:00|69303|69283|69300.9|69280.9|69314.3|69294.3|69273.1|69253.1|584
1730872200000|2024-11-06 05:50:00|69299.9|69279.9|69337.2|69317.2|69347|69327|69288.5|69268.5|588
1730872500000|2024-11-06 05:55:00|69334.1|69314.1|69314.6|69294.6|69336.4|69316.4|69304.2|69284.2|584
1730872800000|2024-11-06 06:00:00|69314.4|69294.4|69355.3|69335.3|69396|69376|69304.6|69284.6|657
1730873100000|2024-11-06 06:05:00|69356.2|69336.2|69397.1|69377.1|69432.4|69412.4|69355.5|69335.5|667
1730873400000|2024-11-06 06:10:00|69396.8|69376.8|69505.1|69485.1|69530|69510|69392.2|69372.2|705
1730873700000|2024-11-06 06:15:00|69505.2|69485.2|69478.1|69458.1|69506.9|69486.9|69446.7|69426.7|637
1730874000000|2024-11-06 06:20:00|69480.2|69460.2|69529.7|69509.7|69529.7|69509.7|69477.8|69457.8|584
1730874300000|2024-11-06 06:25:00|69528.8|69508.8|69568.6|69548.6|69569.1|69549.1|69519.5|69499.5|607
1730874600000|2024-11-06 06:30:00|69568.3|69548.3|69607.9|69587.9|69619.1|69599.1|69530.3|69510.3|694
1730874900000|2024-11-06 06:35:00|69605.4|69585.4|69631.4|69611.4|69641.4|69621.4|69567.9|69547.9|749
1730875200000|2024-11-06 06:40:00|69631.6|69611.6|69619.2|69599.2|69683|69663|69619.2|69599.2|671
1730875500000|2024-11-06 06:45:00|69619.3|69599.3|69585.2|69565.2|69619.3|69599.3|69543.4|69523.4|711
1730875800000|2024-11-06 06:50:00|69585.7|69565.7|69583.7|69563.7|69645.9|69625.9|69578.6|69558.6|672
1730876100000|2024-11-06 06:55:00|69583.2|69563.2|69539.1|69519.1|69586.7|69566.7|69522.8|69502.8|670
1730876400000|2024-11-06 07:00:00|69537.7|69517.7|69496.9|69476.9|69537.7|69517.7|69483.8|69463.8|749
1730876700000|2024-11-06 07:05:00|69497.3|69477.3|69438.1|69418.1|69507.1|69489.3|69424|69407|888
1730877000000|2024-11-06 07:10:00|69440.9|69420.9|69443.8|69423.8|69507.5|69491|69428.8|69408.8|822
1730877300000|2024-11-06 07:15:00|69440|69425|69386.5|69366.5|69483.5|69463.5|69386.5|69366.5|801
1730877600000|2024-11-06 07:20:00|69379.3|69359.3|69409.8|69389.8|69429.2|69409.2|69373.8|69353.8|727
1730877900000|2024-11-06 07:25:00|69412.2|69392.2|69385.6|69365.6|69446.3|69426.3|69364.7|69344.7|812
1730878200000|2024-11-06 07:30:00|69387.5|69367.5|69403.4|69388.4|69416.6|69396.6|69382.9|69362.9|773
1730878500000|2024-11-06 07:35:00|69405.9|69385.9|69446|69426|69451.4|69431.4|69382.1|69362.1|767
1730878800000|2024-11-06 07:40:00|69444.2|69424.2|69507.3|69487.3|69519.2|69499.2|69426.2|69407.8|789
1730879100000|2024-11-06 07:45:00|69507|69487|69433.7|69418.7|69511.6|69492.9|69427.4|69407.4|772
1730879400000|2024-11-06 07:50:00|69435|69420|69461.8|69441.8|69527.7|69507.7|69434.9|69419|752
1730879700000|2024-11-06 07:55:00|69461.6|69441.6|69484.2|69469.2|69488|69472.2|69433.3|69413.3|693
1730880000000|2024-11-06 08:00:00|69486.5|69471.5|69422.6|69402.6|69501.7|69481.7|69407.1|69387.1|795
1730880300000|2024-11-06 08:05:00|69422.8|69402.8|69432.4|69412.4|69484.5|69467.4|69402.4|69382.4|759
1730880600000|2024-11-06 08:10:00|69432.5|69412.5|69441|69421|69468.9|69451.3|69431.2|69411.2|806
1730880900000|2024-11-06 08:15:00|69440.3|69420.3|69410.2|69390.2|69456.9|69436.9|69409.1|69389.1|682
1730881200000|2024-11-06 08:20:00|69410.1|69390.1|69424.7|69404.7|69439.5|69422.9|69396.9|69376.9|613
1730881500000|2024-11-06 08:25:00|69425.2|69405.2|69376.3|69361.3|69425.2|69405.2|69353.4|69333.4|617
1730881800000|2024-11-06 08:30:00|69376.1|69361.1|69337.8|69317.8|69399.1|69384.1|69324.4|69304.4|691
1730882100000|2024-11-06 08:35:00|69337.6|69317.6|69317.3|69297.3|69352.2|69337.2|69247.6|69229.7|807
1730882400000|2024-11-06 08:40:00|69317.2|69297.2|69281.1|69261.1|69322.3|69307.3|69276.9|69259.7|695
1730882700000|2024-11-06 08:45:00|69280.3|69260.3|69244|69220|69285|69265|69226.9|69206.9|689
1730883000000|2024-11-06 08:50:00|69244.1|69219.5|69240.5|69220.5|69248.1|69228.1|69180.4|69160.4|673
1730883300000|2024-11-06 08:55:00|69240.6|69219.9|69227.1|69207.1|69251.5|69236.5|69186.1|69171.1|632
1730883600000|2024-11-06 09:00:00|69227.7|69207.7|69274.6|69259.6|69292.1|69275.4|69227.7|69207.7|635
1730883900000|2024-11-06 09:05:00|69277.1|69257.1|69260.8|69245.8|69288|69271.9|69255.5|69240.5|571
1730884200000|2024-11-06 09:10:00|69260.6|69245.6|69247.8|69232.8|69260.6|69245.6|69213.6|69195.7|656
1730884500000|2024-11-06 09:15:00|69248.2|69233.2|69295.6|69275.6|69295.6|69275.6|69247.1|69232.1|627
1730884800000|2024-11-06 09:20:00|69295.8|69275.8|69316.4|69296.4|69318|69298.3|69276.2|69259.4|781
1730885100000|2024-11-06 09:25:00|69315.1|69300.1|69332|69312|69368.5|69348.5|69296.6|69278.8|590
1730885400000|2024-11-06 09:30:00|69332.1|69312.1|69289.8|69274.8|69348|69330.5|69289.7|69272.1|604
1730885700000|2024-11-06 09:35:00|69290|69275|69334.7|69314.7|69334.7|69317.8|69272.7|69257.7|568
1730886000000|2024-11-06 09:40:00|69334.6|69314.6|69326.6|69311.6|69357.8|69339.7|69317|69300|633
1730886300000|2024-11-06 09:45:00|69326.5|69311.5|69288.4|69273.4|69337.2|69322.2|69283.7|69267.3|618
1730886600000|2024-11-06 09:50:00|69288.2|69273.2|69311.5|69296.5|69317.6|69302.6|69275.3|69260.2|629
1730886900000|2024-11-06 09:55:00|69312.2|69297.2|69337.3|69317.3|69339.7|69324.7|69295.3|69280.3|625
1730887200000|2024-11-06 10:00:00|69337.4|69317.4|69372.7|69357.7|69385.1|69370.1|69321.9|69306.9|575
1730887500000|2024-11-06 10:05:00|69372.6|69357.6|69394.9|69374.9|69395.6|69378.2|69351.8|69335|600
1730887800000|2024-11-06 10:10:00|69394.7|69374.7|69390.8|69375.8|69425.2|69405.2|69384|69369|573
1730888100000|2024-11-06 10:15:00|69391.1|69376.1|69375.4|69360.4|69401.7|69385.8|69368.6|69351.6|520
1730888400000|2024-11-06 10:20:00|69378.4|69363.4|69318.4|69303.4|69378.7|69363.7|69313.5|69296.8|465
1730888700000|2024-11-06 10:25:00|69318.2|69303.2|69317.1|69302.1|69321.5|69306.5|69292.6|69277.6|572
1730889000000|2024-11-06 10:30:00|69317.3|69302.3|69360.4|69340.4|69364.9|69345.9|69314.6|69299.6|528
1730889300000|2024-11-06 10:35:00|69359.9|69339.9|69362.6|69347.6|69374.9|69357.6|69353.4|69338.4|496
1730889600000|2024-11-06 10:40:00|69362.7|69347.7|69374.6|69359.6|69383.8|69368.8|69361.7|69344.3|498
1730889900000|2024-11-06 10:45:00|69374.8|69359.8|69373.8|69358.8|69382.4|69367.4|69355.5|69336.1|435
1730890200000|2024-11-06 10:50:00|69373|69358|69366.8|69346.8|69381.6|69366.6|69356.8|69341.8|457
1730890500000|2024-11-06 10:55:00|69367.3|69347.3|69394|69374|69396.1|69377.1|69352.3|69334.1|446
1730890800000|2024-11-06 11:00:00|69394.3|69374.3|69438|69418|69438.5|69418.5|69390.5|69371.1|559
1730891100000|2024-11-06 11:05:00|69438.1|69418.1|69480.8|69465.8|69486.6|69466.6|69438.1|69418.1|598
1730891400000|2024-11-06 11:10:00|69480.6|69465.6|69496.4|69476.4|69503.5|69484.6|69468|69450.9|583
1730891700000|2024-11-06 11:15:00|69496|69476|69560.4|69540.4|69570.5|69554.5|69481.3|69463.8|704
1730892000000|2024-11-06 11:20:00|69560.3|69540.3|69552.4|69537.4|69607.2|69592.2|69544.6|69524.6|717
1730892300000|2024-11-06 11:25:00|69549.5|69534.5|69585.4|69570.4|69592.3|69576.7|69539.9|69521.6|652
1730892600000|2024-11-06 11:30:00|69587.1|69572.1|69569.5|69554.5|69597.1|69582.1|69564.9|69549.9|658
1730892900000|2024-11-06 11:35:00|69569.4|69554.4|69597.6|69582.6|69626.3|69606.3|69557.2|69541.7|645
1730893200000|2024-11-06 11:40:00|69598.7|69583.7|69628.2|69613.2|69644.7|69627.6|69595.9|69580.9|700
1730893500000|2024-11-06 11:45:00|69628|69613|69650.7|69630.7|69668|69648|69618.4|69599.3|676
1730893800000|2024-11-06 11:50:00|69650.5|69630.5|69680.7|69665.7|69692.5|69677.5|69642|69622|659
1730894100000|2024-11-06 11:55:00|69680.8|69665.8|69650.7|69630.7|69683.2|69668.2|69624.8|69607.6|605
1730894400000|2024-11-06 12:00:00|69651.9|69631.9|69578.7|69563.7|69661.9|69641.9|69577|69561.7|666
1730894700000|2024-11-06 12:05:00|69578.4|69563.4|69612.4|69597.4|69634.8|69614.8|69576.2|69558.6|679
1730895000000|2024-11-06 12:10:00|69612.5|69597.5|69629.6|69614.6|69640|69624.2|69610|69595|631
1730895300000|2024-11-06 12:15:00|69628.6|69613.6|69654.7|69634.7|69655.7|69638.3|69611.8|69591.8|610
1730895600000|2024-11-06 12:20:00|69654.8|69634.8|69652|69637|69699.1|69679.1|69649.8|69634.8|652
1730895900000|2024-11-06 12:25:00|69651.5|69636.5|69712.7|69697.7|69717|69701.1|69651.5|69636.5|683
1730896200000|2024-11-06 12:30:00|69712.2|69697.2|69740.1|69720.1|69813.7|69793.7|69692.5|69677.5|811
1730896500000|2024-11-06 12:35:00|69740.7|69720.7|69738.4|69723.4|69752.4|69732.4|69702.7|69682.7|726
1730896800000|2024-11-06 12:40:00|69736|69721|69777.2|69757.2|69785.2|69765.2|69714.2|69699.2|677
1730897100000|2024-11-06 12:45:00|69775.8|69755.8|69782.2|69767.2|69803.8|69784.3|69759|69743.7|747
1730897400000|2024-11-06 12:50:00|69782.4|69767.4|69724|69704|69791.8|69773.5|69721.4|69701.4|665
1730897700000|2024-11-06 12:55:00|69723.6|69703.6|69775.3|69755.3|69776.3|69756.3|69706.8|69688.8|621
1730898000000|2024-11-06 13:00:00|69779.5|69759.5|69768.8|69753.8|69800.7|69781|69768.8|69751.9|723
1730898300000|2024-11-06 13:05:00|69768.7|69753.7|69735.9|69715.9|69811.7|69796.7|69725.9|69705.9|715
1730898600000|2024-11-06 13:10:00|69732.9|69712.9|69673.9|69653.9|69733|69713|69624.6|69604.6|794
1730898900000|2024-11-06 13:15:00|69674.9|69654.9|69663.1|69643.1|69689.2|69671.8|69608.5|69588.5|786
1730899200000|2024-11-06 13:20:00|69657|69637|69674|69654|69674.6|69654.6|69636.9|69616.9|773
1730899500000|2024-11-06 13:25:00|69673.6|69653.6|69674.6|69659.6|69708.3|69688.3|69666.2|69648.7|618
1730899800000|2024-11-06 13:30:00|69675.6|69660.6|69642.2|69622.2|69688.1|69668.7|69637.3|69620|637
1730900100000|2024-11-06 13:35:00|69644.1|69624.1|69631.8|69611.8|69680.8|69660.8|69616.3|69598.8|698
1730900400000|2024-11-06 13:40:00|69630.6|69610.6|69642.7|69627.7|69647.7|69631.6|69615.9|69598.3|747
1730900700000|2024-11-06 13:45:00|69642.9|69627.9|69685.5|69670.5|69685.5|69670.5|69625.3|69607.6|654
1730901000000|2024-11-06 13:50:00|69685.4|69670.4|69600|69580|69687.3|69672.3|69579.2|69559.2|699
1730901300000|2024-11-06 13:55:00|69600.1|69580.1|69642.5|69622.5|69642.5|69622.5|69583.5|69564.4|712
1730901600000|2024-11-06 14:00:00|69641.3|69621.3|69606.4|69586.4|69647.1|69627.1|69575|69555|726
1730901900000|2024-11-06 14:05:00|69606.9|69586.9|69610.2|69595.2|69619.4|69604.4|69593.9|69577|723
1730902200000|2024-11-06 14:10:00|69613|69598|69581.2|69566.2|69613|69598|69572.5|69557.5|704
1730902500000|2024-11-06 14:15:00|69581|69566|69597.9|69582.9|69614.8|69599.8|69571.7|69556.7|671
1730902800000|2024-11-06 14:20:00|69597.8|69582.8|69601.7|69586.7|69611.2|69596.2|69584.2|69569.2|645
1730903100000|2024-11-06 14:25:00|69601.2|69586.2|69640.2|69620.2|69642.1|69622.1|69594.6|69579.6|708
1730903400000|2024-11-06 14:30:00|69640.8|69620.8|69665.6|69650.6|69702.8|69687.8|69627.1|69612.1|807
1730903700000|2024-11-06 14:35:00|69665.8|69650.8|69653.2|69633.2|69692.9|69677.9|69650.1|69633.2|742
1730904000000|2024-11-06 14:40:00|69653.1|69633.1|69657.5|69637.5|69671.8|69656.8|69630.5|69615.5|731
1730904300000|2024-11-06 14:45:00|69656.9|69641.9|69649.5|69634.5|69666.7|69646.7|69620.1|69605.1|695
1730904600000|2024-11-06 14:50:00|69649.7|69634.7|69681.6|69666.6|69710|69695|69633.1|69618.1|719
1730904900000|2024-11-06 14:55:00|69678.7|69663.7|69596.3|69581.3|69690.3|69675.3|69576.4|69560.8|797
1730905200000|2024-11-06 15:00:00|69591.7|69576.7|69576|69561|69591.7|69576.7|69508|69488|857
1730905500000|2024-11-06 15:05:00|69576.2|69561.2|69491.9|69476.9|69576.8|69561.8|69455.7|69440.7|790
1730905800000|2024-11-06 15:10:00|69492|69477|69551.2|69536.2|69556.7|69541.7|69478.3|69458.8|835
1730906100000|2024-11-06 15:15:00|69550.8|69535.8|69550.1|69535.1|69554.7|69539.7|69524.1|69509.1|746
1730906400000|2024-11-06 15:20:00|69549.9|69534.9|69595.6|69580.6|69595.6|69580.6|69515.8|69500.8|670
1730906700000|2024-11-06 15:25:00|69596.1|69581.1|69517.6|69497.6|69607|69591.3|69512.6|69492.6|765
1730907000000|2024-11-06 15:30:00|69517.5|69497.5|69507.4|69492.4|69527.8|69512.8|69494.2|69475|816
1730907300000|2024-11-06 15:35:00|69507.3|69492.3|69556.4|69541.4|69561.6|69546.6|69498.3|69483.3|784
1730907600000|2024-11-06 15:40:00|69554.8|69539.8|69543.3|69528.3|69566.5|69551.5|69522.7|69507.7|673
1730907900000|2024-11-06 15:45:00|69543.2|69528.2|69479|69459|69544.4|69529.4|69478.2|69459|786
1730908200000|2024-11-06 15:50:00|69478.9|69458.9|69508.1|69493.1|69508.1|69493.1|69442.6|69427.6|778
1730908500000|2024-11-06 15:55:00|69507.7|69492.7|69441.7|69426.7|69507.7|69492.7|69441.7|69426.7|827
1730908800000|2024-11-06 16:00:00|69441.9|69426.9|69428.7|69413.7|69448.5|69433.5|69398|69383|725
1730909100000|2024-11-06 16:05:00|69428.5|69413.5|69434.4|69419.4|69464.6|69449.6|69420.2|69405.2|674
1730909400000|2024-11-06 16:10:00|69434.8|69419.8|69455.8|69440.8|69460.9|69445.9|69421|69406|610
1730909700000|2024-11-06 16:15:00|69455.2|69440.2|69484|69469|69505.7|69489.1|69452.5|69437.5|721
1730910000000|2024-11-06 16:20:00|69483.5|69468.5|69483.6|69468.6|69513.3|69495.6|69482.2|69467.2|682
1730910300000|2024-11-06 16:25:00|69483.4|69468.4|69490.8|69475.8|69492.5|69477.5|69459.2|69444.2|594
1730910600000|2024-11-06 16:30:00|69491.1|69476.1|69504.1|69489.1|69521.2|69504.3|69484.2|69469.2|613
1730910900000|2024-11-06 16:35:00|69503.9|69488.9|69506.2|69491.2|69513.3|69498.3|69484.2|69469.2|511
1730911200000|2024-11-06 16:40:00|69506.6|69491.6|69492.5|69477.5|69519.1|69504.1|69478.6|69463.6|467
1730911500000|2024-11-06 16:45:00|69492.7|69477.7|69508.6|69493.6|69518.1|69503.1|69484.4|69469.4|465
1730911800000|2024-11-06 16:50:00|69508.5|69493.5|69495.6|69480.6|69521.8|69506.8|69488.5|69473.5|418
1730912100000|2024-11-06 16:55:00|69495.5|69480.5|69487.6|69472.6|69513.3|69498.3|69481.8|69466.8|550
1730912400000|2024-11-06 17:00:00|69487.7|69472.7|69499.9|69484.9|69507|69492|69484.9|69469.9|487
1730912700000|2024-11-06 17:05:00|69501.2|69486.2|69469|69454|69513.8|69498.8|69466.9|69451.9|455
1730913000000|2024-11-06 17:10:00|69468.8|69453.8|69446.4|69431.4|69468.8|69453.8|69433.3|69418.3|518
1730913300000|2024-11-06 17:15:00|69446.6|69431.6|69460.9|69445.9|69463.8|69448.8|69418.1|69399.5|577
1730913600000|2024-11-06 17:20:00|69460.8|69445.8|69417.4|69402.4|69470.3|69455.3|69411.6|69396.6|477
1730913900000|2024-11-06 17:25:00|69417.3|69402.3|69417.7|69402.7|69420.4|69405.4|69402.5|69387.5|504
1730914200000|2024-11-06 17:30:00|69420.3|69405.3|69431.7|69416.7|69450.7|69430.7|69420.2|69405.2|513
1730914500000|2024-11-06 17:35:00|69434.8|69419.8|69449.8|69434.8|69453.1|69438.1|69432.1|69417|400
1730914800000|2024-11-06 17:40:00|69449.9|69434.9|69463|69448|69465|69450|69439.7|69424.7|376
1730915100000|2024-11-06 17:45:00|69463.1|69448.1|69490.7|69475.7|69496.1|69481.1|69459.8|69444.8|311
1730915400000|2024-11-06 17:50:00|69490.5|69475.5|69510.1|69495.1|69511.1|69496.1|69479.9|69464.9|384
1730915700000|2024-11-06 17:55:00|69509.8|69494.8|69522.1|69507.1|69531.1|69516.1|69500.6|69485.6|459
1730916000000|2024-11-06 18:00:00|69522.4|69507.4|69480.2|69465.2|69533.5|69514|69471|69456|707
1730916300000|2024-11-06 18:05:00|69479.8|69464.8|69468.6|69453.6|69491.3|69476.3|69460.3|69445.3|558
1730916600000|2024-11-06 18:10:00|69468.5|69453.5|69411.6|69391.6|69468.5|69453.5|69402.4|69382.4|564
1730916900000|2024-11-06 18:15:00|69411.4|69391.4|69358.1|69338.1|69428.4|69408.4|69356.1|69336.1|510
1730917200000|2024-11-06 18:20:00|69358.3|69338.3|69333.8|69313.8|69370.7|69350.7|69328.2|69308.2|503
1730917500000|2024-11-06 18:25:00|69333.6|69313.6|69356.6|69336.6|69375.9|69355.9|69331.1|69311.1|496
1730917800000|2024-11-06 18:30:00|69355.9|69335.9|69367.3|69347.3|69371.3|69355.4|69347.5|69327.5|384
1730918100000|2024-11-06 18:35:00|69368.2|69348.2|69390.2|69370.2|69402.3|69382.3|69368.2|69348.2|343
1730918400000|2024-11-06 18:40:00|69390.4|69370.4|69368.8|69348.8|69398.4|69378.4|69367.9|69347.9|316
1730918700000|2024-11-06 18:45:00|69369|69349|69356.2|69336.2|69376.2|69356.2|69347.5|69327.5|311
1730919000000|2024-11-06 18:50:00|69353.8|69333.8|69358.3|69338.3|69370.8|69352.6|69348.7|69328.7|310
1730919300000|2024-11-06 18:55:00|69358.1|69338.1|69364|69344|69365.1|69345.1|69333.6|69313.6|404
1730919600000|2024-11-06 19:00:00|69365|69345|69370.7|69350.7|69398.2|69378.2|69362|69342|407
1730919900000|2024-11-06 19:05:00|69372.7|69352.7|69404.8|69384.8|69406.2|69386.2|69372.7|69352.7|414
1730920200000|2024-11-06 19:10:00|69405.1|69385.1|69446.8|69431.8|69452.5|69433.8|69403.4|69383.4|473
1730920500000|2024-11-06 19:15:00|69446.7|69431.7|69449.7|69429.7|69460.7|69440.7|69442.7|69422.7|385
1730920800000|2024-11-06 19:20:00|69449.9|69429.9|69418.6|69398.6|69455.2|69435.2|69418.6|69398.6|283
1730921100000|2024-11-06 19:25:00|69418.5|69398.5|69428.5|69413.5|69428.5|69413.5|69408.6|69388.6|329
1730921400000|2024-11-06 19:30:00|69428.7|69413.7|69449.3|69429.3|69450.1|69430.1|69416|69396|350
1730921700000|2024-11-06 19:35:00|69449.2|69429.2|69486.2|69471.2|69488.9|69471.9|69447.5|69427.5|366
1730922000000|2024-11-06 19:40:00|69486.7|69471.7|69499.9|69479.9|69504.1|69484.1|69474.3|69454.3|415
1730922300000|2024-11-06 19:45:00|69500|69480|69502.9|69482.9|69514.2|69494.2|69481.3|69461.3|343
1730922600000|2024-11-06 19:50:00|69502.5|69482.5|69494.2|69474.2|69510.7|69490.7|69493.3|69473.3|328
1730922900000|2024-11-06 19:55:00|69494|69474|69483.2|69463.2|69508.6|69488.6|69483.2|69463.2|388
1730923200000|2024-11-06 20:00:00|69482.8|69462.8|69487.8|69467.8|69496.9|69476.9|69460.9|69445.9|390
1730923500000|2024-11-06 20:05:00|69487.9|69467.9|69463|69448|69490|69473.8|69463|69444.3|326
1730923800000|2024-11-06 20:10:00|69462.9|69447.9|69480.9|69465.9|69490.7|69470.7|69462.3|69447.3|316
1730924100000|2024-11-06 20:15:00|69480.7|69465.7|69490.5|69475.5|69490.8|69475.8|69468.4|69453.4|367
1730924400000|2024-11-06 20:20:00|69490.8|69475.8|69485.1|69465.1|69490.8|69475.8|69473|69457.2|360
1730924700000|2024-11-06 20:25:00|69484.9|69464.9|69478.9|69463.9|69500.1|69483|69478.9|69459.1|345
1730925000000|2024-11-06 20:30:00|69478.7|69463.7|69476.2|69456.2|69481.8|69466.4|69466.3|69451.3|300
1730925300000|2024-11-06 20:35:00|69475.7|69455.7|69481.6|69461.6|69490|69470|69471.9|69451.9|292
1730925600000|2024-11-06 20:40:00|69481.5|69461.5|69478.2|69463.2|69489.5|69474.5|69473.6|69458.6|233
1730925900000|2024-11-06 20:45:00|69478.4|69463.4|69481|69461|69487.2|69472.2|69475.2|69456.9|259
1730926200000|2024-11-06 20:50:00|69481.3|69461.3|69490.2|69475.2|69490.5|69475.5|69467.6|69450.5|292
1730926500000|2024-11-06 20:55:00|69491.3|69476.3|69481.8|69466.8|69494.3|69477.8|69476.5|69461.5|377
1730926800000|2024-11-06 21:00:00|69483.6|69468.6|69491.3|69476.3|69492.1|69477.1|69478.1|69463.1|241
1730927100000|2024-11-06 21:05:00|69491.1|69476.1|69498.7|69478.7|69501.5|69486.5|69488.6|69473.6|135
1730927400000|2024-11-06 21:10:00|69498.5|69478.5|69505.4|69485.4|69507.6|69487.6|69496.4|69476.4|131
1730927700000|2024-11-06 21:15:00|69505.2|69485.2|69514.5|69494.5|69520.1|69500.1|69505.1|69485.1|114
1730928000000|2024-11-06 21:20:00|69514.7|69494.7|69514.4|69494.4|69523.5|69503.5|69512.8|69492.8|125
1730928300000|2024-11-06 21:25:00|69514.5|69494.5|69514.7|69494.7|69516.4|69496.4|69511.7|69491.7|94
1730928600000|2024-11-06 21:30:00|69514.8|69494.8|69507.9|69487.9|69516.5|69496.5|69506|69486|72
1730928900000|2024-11-06 21:35:00|69507.8|69487.8|69510.9|69490.9|69512.2|69492.2|69507.8|69487.8|82
1730929200000|2024-11-06 21:40:00|69511|69491|69510.4|69490.4|69521.1|69501.1|69504.3|69484.3|125
1730929500000|2024-11-06 21:45:00|69509.9|69489.9|69521.7|69501.7|69521.7|69501.7|69509.6|69489.6|126
1730929800000|2024-11-06 21:50:00|69522|69502|69526.4|69502.2|69528.7|69507.6|69522|69502|123
1730930100000|2024-11-06 21:55:00|69528.8|69500.6|69546.4|69482.5|69546.4|69502.3|69517.9|69481.5|142
1730930400000|2024-11-06 22:00:00|69556.7|69471.3|69544.7|69464.5|69558.6|69471.3|69525.4|69439.2|30
1730930700000|2024-11-06 22:05:00|69570|69465.5|69536.5|69464.2|69570.5|69479.5|69536.2|69459.4|148
1730931000000|2024-11-06 22:10:00|69536.4|69464.6|69542.4|69473.1|69548.5|69475|69536.1|69462.9|178
1730931300000|2024-11-06 22:15:00|69542.1|69472.8|69536.2|69468|69544.9|69473.3|69535.4|69467.1|180
1730931600000|2024-11-06 22:20:00|69538.2|69467.8|69539.7|69465.1|69541.2|69469|69534.4|69464.4|120
1730931900000|2024-11-06 22:25:00|69539.8|69465.2|69553.3|69469.6|69555.6|69471.1|69539.2|69459.1|127
1730932200000|2024-11-06 22:30:00|69553.5|69467.9|69554|69481.8|69554.5|69481.8|69547|69467.5|179
1730932500000|2024-11-06 22:35:00|69553.9|69481.7|69550.9|69482.3|69553.9|69483.2|69550.2|69478.5|132
1730932800000|2024-11-06 22:40:00|69551.2|69482.4|69549.3|69482.2|69551.7|69484.8|69547.8|69480.9|151
1730933100000|2024-11-06 22:45:00|69549.1|69482.3|69547|69488.7|69553.9|69493.5|69545.9|69481.3|162
1730933400000|2024-11-06 22:50:00|69546.9|69489|69548.5|69483.2|69549.7|69489|69546.9|69483.2|160
1730933700000|2024-11-06 22:55:00|69548.7|69483.3|69534.2|69475.3|69569.5|69489.7|69533.1|69458.9|243
1730934000000|2024-11-06 23:00:00|69533.7|69471.4|69508.3|69471.6|69542.3|69487.5|69506.5|69463.9|242
1730934300000|2024-11-06 23:05:00|69508.2|69471.7|69510.4|69483.3|69512.9|69484.9|69492.6|69461.6|235
1730934600000|2024-11-06 23:10:00|69510.3|69483.7|69500.1|69477.7|69510.3|69486.9|69497.8|69472.9|207
1730934900000|2024-11-06 23:15:00|69499.6|69477.4|69505|69483.3|69511.2|69489.2|69499.3|69477.2|219
1730935200000|2024-11-06 23:20:00|69505.3|69483.6|69512|69491.3|69512|69491.3|69501.6|69481.6|180
1730935500000|2024-11-06 23:25:00|69511.9|69490.9|69510.6|69490.6|69513.8|69493.8|69506.9|69486.9|146
1730935800000|2024-11-06 23:30:00|69510.5|69490.5|69515.2|69495.2|69515.8|69495.2|69508|69488|116
1730936100000|2024-11-06 23:35:00|69513.9|69493.9|69512.4|69492.4|69519.4|69499.4|69506.6|69486.6|151
1730936400000|2024-11-06 23:40:00|69512.6|69492.6|69513.3|69491.7|69518.4|69495|69510.1|69489.2|97
1730936700000|2024-11-06 23:45:00|69513.4|69491.4|69493.2|69473.2|69513.4|69492|69492.8|69472.8|106
1730937000000|2024-11-06 23:50:00|69493.1|69473.1|69500.6|69480.6|69504.2|69484.2|69491.9|69471.9|206
1730937300000|2024-11-06 23:55:00|69500.3|69480.3|69512.3|69490.2|69515.2|69494.4|69497.6|69477.6|115
1730937600000|2024-11-07 00:00:00|69512.2|69490.6|69490.5|69470.5|69514.2|69492|69488.8|69468.8|259
1730937900000|2024-11-07 00:05:00|69490.4|69470.4|69477.9|69457.9|69490.4|69470.4|69474.3|69454.3|246
1730938200000|2024-11-07 00:10:00|69477.8|69457.8|69481.3|69461.3|69489.8|69469.8|69477.7|69457.7|194
1730938500000|2024-11-07 00:15:00|69481.5|69461.5|69497.1|69477.1|69497.4|69477.4|69477.5|69457.5|274
1730938800000|2024-11-07 00:20:00|69498|69478|69539.2|69519.2|69546.6|69526.6|69498|69478|280
1730939100000|2024-11-07 00:25:00|69539.4|69519.4|69531.5|69511.5|69539.8|69519.8|69524.9|69504.9|182
1730939400000|2024-11-07 00:30:00|69531.2|69511.2|69533.4|69513.4|69534.3|69514.3|69518.7|69498.7|225
1730939700000|2024-11-07 00:35:00|69533.3|69513.3|69529.5|69509.5|69535.9|69515.9|69524.3|69504.3|207
1730940000000|2024-11-07 00:40:00|69529.7|69509.7|69525.9|69505.9|69535.9|69515.9|69522.4|69502.4|212
1730940300000|2024-11-07 00:45:00|69526.2|69506.2|69552.1|69532.1|69557.5|69537.5|69514.9|69494.9|220
1730940600000|2024-11-07 00:50:00|69551.8|69531.8|69561.7|69541.7|69571.2|69551.2|69549.2|69529.2|405
1730940900000|2024-11-07 00:55:00|69561.9|69541.9|69573.8|69553.8|69577.3|69557.3|69550.9|69530.9|285
1730941200000|2024-11-07 01:00:00|69573.9|69553.9|69537.8|69517.8|69574.7|69554.7|69537.8|69517.8|330
1730941500000|2024-11-07 01:05:00|69538|69518|69528.4|69508.4|69538.1|69518.1|69525.1|69505.1|223
1730941800000|2024-11-07 01:10:00|69528.2|69508.2|69524|69504|69533.1|69513.1|69518.2|69498.2|221
1730942100000|2024-11-07 01:15:00|69524.6|69504.6|69586.9|69566.9|69588.9|69568.9|69524.6|69504.6|374
1730942400000|2024-11-07 01:20:00|69586.6|69566.6|69611.1|69591.1|69620|69600|69584.1|69564.1|330
1730942700000|2024-11-07 01:25:00|69611.4|69591.4|69613.8|69593.8|69621.4|69601.4|69608.8|69588.8|251
1730943000000|2024-11-07 01:30:00|69612.9|69592.9|69613.3|69593.3|69620.7|69600.7|69607.9|69587.9|252
1730943300000|2024-11-07 01:35:00|69615|69595|69608.7|69588.7|69617.1|69597.1|69607.1|69587.1|247
1730943600000|2024-11-07 01:40:00|69608.6|69588.6|69593.5|69573.5|69608.7|69588.7|69592.7|69572.7|269
1730943900000|2024-11-07 01:45:00|69593.3|69573.3|69570.3|69550.3|69593.3|69573.3|69558.1|69538.1|261
1730944200000|2024-11-07 01:50:00|69569.9|69549.9|69588.7|69568.7|69608|69588|69569.5|69549.5|290
1730944500000|2024-11-07 01:55:00|69588.9|69568.9|69592.3|69572.3|69596.8|69576.8|69582.9|69562.9|231
1730944800000|2024-11-07 02:00:00|69592.1|69572.1|69572.1|69552.1|69593.5|69573.5|69566.8|69546.8|219
1730945100000|2024-11-07 02:05:00|69572.3|69552.3|69531.9|69511.9|69572.5|69552.5|69531.2|69511.2|281
1730945400000|2024-11-07 02:10:00|69531.7|69511.7|69543.4|69523.4|69547.3|69527.3|69529.6|69509.6|202
1730945700000|2024-11-07 02:15:00|69543|69523|69529.8|69509.8|69543.7|69523.7|69529.2|69509.2|183
1730946000000|2024-11-07 02:20:00|69529.9|69509.9|69530.6|69510.6|69539.7|69519.7|69526.1|69506.1|218
1730946300000|2024-11-07 02:25:00|69530.5|69510.5|69521.1|69501.1|69530.5|69510.5|69513|69493|219
1730946600000|2024-11-07 02:30:00|69521.5|69501.5|69507.4|69487.4|69530.5|69510.5|69507.2|69487.2|197
1730946900000|2024-11-07 02:35:00|69507.6|69487.6|69506.1|69486.1|69517|69497|69492.3|69472.3|269
1730947200000|2024-11-07 02:40:00|69506.3|69486.3|69492.4|69472.4|69509.3|69489.3|69488.7|69468.7|286
1730947500000|2024-11-07 02:45:00|69492.3|69472.3|69488.4|69468.4|69498.3|69478.3|69487.5|69467.5|257
1730947800000|2024-11-07 02:50:00|69488.6|69468.6|69483.8|69463.8|69496.5|69476.5|69482.4|69462.4|231
1730948100000|2024-11-07 02:55:00|69483.9|69463.9|69473.7|69453.7|69487.1|69467.1|69472.5|69452.5|186
1730948400000|2024-11-07 03:00:00|69473.6|69453.6|69488.5|69468.5|69488.5|69468.5|69468.3|69448.3|201
1730948700000|2024-11-07 03:05:00|69488.4|69468.4|69501.4|69481.4|69502.9|69482.9|69485.9|69465.9|181
1730949000000|2024-11-07 03:10:00|69501.3|69481.3|69488.5|69468.5|69501.3|69481.3|69482.4|69462.4|209
1730949300000|2024-11-07 03:15:00|69488.4|69468.4|69476.2|69456.2|69489.9|69469.9|69475.9|69455.9|139
1730949600000|2024-11-07 03:20:00|69476.4|69456.4|69473.1|69453.1|69481.3|69461.3|69472.9|69452.9|178
1730949900000|2024-11-07 03:25:00|69473.3|69453.3|69469.4|69449.4|69478.1|69458.1|69466.3|69446.3|204
1730950200000|2024-11-07 03:30:00|69469.3|69449.3|69473.6|69453.6|69476.2|69456.2|69462.2|69442.2|158
1730950500000|2024-11-07 03:35:00|69473.5|69453.5|69461.2|69441.2|69473.5|69453.5|69453.7|69433.7|190
1730950800000|2024-11-07 03:40:00|69461.3|69441.3|69457.4|69437.4|69463.5|69443.5|69457.3|69437.3|144
1730951100000|2024-11-07 03:45:00|69457.6|69437.6|69451.2|69431.2|69457.9|69437.9|69447.6|69427.6|164
1730951400000|2024-11-07 03:50:00|69450.9|69430.9|69448.2|69428.2|69459.9|69439.9|69447.7|69427.7|147
1730951700000|2024-11-07 03:55:00|69448.3|69428.3|69454.3|69434.3|69456.4|69436.4|69445|69425|118
1730952000000|2024-11-07 04:00:00|69454.1|69434.1|69465.8|69445.8|69465.8|69445.8|69454|69434|138
1730952300000|2024-11-07 04:05:00|69466|69446|69478.3|69458.3|69490.5|69470.5|69466|69446|177
1730952600000|2024-11-07 04:10:00|69478.5|69458.5|69470.2|69450.2|69478.5|69458.5|69463.2|69443.2|130
1730952900000|2024-11-07 04:15:00|69470.1|69450.1|69439.2|69419.2|69470.6|69450.6|69437.9|69417.9|200
1730953200000|2024-11-07 04:20:00|69439.4|69419.4|69421.6|69401.6|69441.3|69421.3|69419|69399|204
1730953500000|2024-11-07 04:25:00|69421.3|69401.3|69448|69428|69450.4|69430.4|69419|69399|164
1730953800000|2024-11-07 04:30:00|69448.4|69428.4|69453.9|69433.9|69457.9|69437.9|69446|69426|169
1730954100000|2024-11-07 04:35:00|69454|69434|69460.1|69440.1|69461.3|69441.3|69446.6|69426.6|102
1730954400000|2024-11-07 04:40:00|69460.3|69440.3|69464.8|69444.8|69464.9|69444.9|69456.8|69436.8|104
1730954700000|2024-11-07 04:45:00|69464.6|69444.6|69465.3|69445.3|69471|69451|69458.6|69438.6|114
1730955000000|2024-11-07 04:50:00|69465|69445|69461.3|69441.3|69469.4|69449.4|69461.3|69441.3|59
1730955300000|2024-11-07 04:55:00|69461.2|69441.2|69468.1|69448.1|69477.7|69457.7|69460.6|69440.6|92
1730955600000|2024-11-07 05:00:00|69468.3|69448.3|69464|69444|69470.1|69450.1|69458.1|69438.1|131
1730955900000|2024-11-07 05:05:00|69463.7|69443.7|69450.1|69430.1|69463.7|69443.7|69448.9|69428.9|146
1730956200000|2024-11-07 05:10:00|69450.2|69430.2|69445.4|69425.4|69454.2|69434.2|69443.3|69423.3|112
1730956500000|2024-11-07 05:15:00|69445.5|69425.5|69443|69423|69447|69427|69442.8|69422.8|121
1730956800000|2024-11-07 05:20:00|69442.9|69422.9|69455.6|69435.6|69457.3|69437.3|69441.5|69421.5|154
1730957100000|2024-11-07 05:25:00|69455.9|69435.9|69448.6|69428.6|69467.7|69447.7|69448|69428|136
1730957400000|2024-11-07 05:30:00|69447.9|69427.9|69440.8|69420.8|69448.5|69428.5|69440.8|69420.8|152
1730957700000|2024-11-07 05:35:00|69441.1|69421.1|69444.3|69424.3|69451.8|69431.8|69441.1|69421.1|126
1730958000000|2024-11-07 05:40:00|69443.9|69423.9|69441.6|69421.6|69444.1|69424.1|69438.5|69418.5|143
1730958300000|2024-11-07 05:45:00|69441.9|69421.9|69416.1|69396.1|69445.2|69425.2|69412.9|69392.9|191
1730958600000|2024-11-07 05:50:00|69415.8|69395.8|69408.7|69388.7|69416.3|69396.3|69403.2|69383.2|196
1730958900000|2024-11-07 05:55:00|69409|69389|69413.5|69393.5|69421.5|69401.5|69409|69389|141
1730959200000|2024-11-07 06:00:00|69413.8|69393.8|69433.8|69413.8|69438|69418|69411.7|69391.7|244
1730959500000|2024-11-07 06:05:00|69433.7|69413.7|69441.3|69421.3|69441.3|69421.3|69426.7|69406.7|218
1730959800000|2024-11-07 06:10:00|69441.4|69421.4|69438.2|69418.2|69446.5|69426.5|69436.6|69416.6|162
1730960100000|2024-11-07 06:15:00|69438|69418|69426.3|69406.3|69442.8|69422.8|69426.2|69406.2|142
1730960400000|2024-11-07 06:20:00|69426.4|69406.4|69429.5|69409.5|69434.8|69414.8|69426|69406|151
1730960700000|2024-11-07 06:25:00|69429.7|69409.7|69407.3|69387.3|69432.8|69412.8|69407.3|69387.3|188
1730961000000|2024-11-07 06:30:00|69407.1|69387.1|69411.5|69391.5|69418.1|69398.1|69401.3|69381.3|246
1730961300000|2024-11-07 06:35:00|69411.8|69391.8|69418.8|69398.8|69421.6|69401.6|69409.3|69389.3|186
1730961600000|2024-11-07 06:40:00|69418.5|69398.5|69397.9|69377.9|69422.3|69402.3|69397.2|69377.2|187
1730961900000|2024-11-07 06:45:00|69397.7|69377.7|69401.9|69381.9|69403.9|69383.9|69390.8|69370.8|169
1730962200000|2024-11-07 06:50:00|69401.8|69381.8|69403|69383|69419.6|69399.6|69401.2|69381.2|266
1730962500000|2024-11-07 06:55:00|69403.4|69383.4|69386.1|69366.1|69406|69386|69383.9|69363.9|201
1730962800000|2024-11-07 07:00:00|69400.3|69380.3|69378.3|69358.3|69416.2|69396.2|69378.3|69358.3|433
1730963100000|2024-11-07 07:05:00|69378.5|69358.5|69341.1|69321.1|69379.8|69359.8|69341|69321|476
1730963400000|2024-11-07 07:10:00|69341.3|69321.3|69318.5|69298.5|69346.5|69326.5|69293.8|69273.8|539
1730963700000|2024-11-07 07:15:00|69316.4|69296.4|69304.4|69284.4|69321.1|69301.1|69292.4|69272.4|531
1730964000000|2024-11-07 07:20:00|69305.4|69285.4|69257.5|69237.5|69308.5|69288.5|69257.5|69237.5|511
1730964300000|2024-11-07 07:25:00|69258.1|69238.1|69290.9|69270.9|69293.6|69273.8|69253.6|69236.2|486
1730964600000|2024-11-07 07:30:00|69291.2|69271.2|69300.6|69280.6|69302.4|69282.4|69285|69265|477
1730964900000|2024-11-07 07:35:00|69300.8|69280.8|69336.4|69321.4|69338.8|69321.8|69299.1|69279.1|460
1730965200000|2024-11-07 07:40:00|69336.6|69321.6|69312.5|69292.5|69338.3|69323.3|69312.5|69292.5|417
1730965500000|2024-11-07 07:45:00|69312.4|69292.4|69329.8|69314.8|69345.3|69330.3|69310.4|69292.4|405
1730965800000|2024-11-07 07:50:00|69330|69315|69344.7|69329.7|69360.5|69345.5|69330|69315|434
1730966100000|2024-11-07 07:55:00|69344.9|69329.9|69367.2|69352.2|69376.2|69361.2|69344.3|69329.3|517
1730966400000|2024-11-07 08:00:00|69365.5|69350.5|69375.1|69360.1|69381.2|69366.2|69341.2|69326.2|634
1730966700000|2024-11-07 08:05:00|69377.6|69362.6|69338.2|69323.2|69382.9|69367.2|69332|69317|565
1730967000000|2024-11-07 08:10:00|69338.9|69323.9|69316.7|69301.7|69358.8|69343.8|69315.2|69295.2|501
1730967300000|2024-11-07 08:15:00|69315.6|69300.6|69245.7|69225.7|69315.6|69300.6|69245.7|69225.7|627
1730967600000|2024-11-07 08:20:00|69245.8|69225.8|69249.6|69234.6|69265.4|69250.4|69244.1|69225.8|548
1730967900000|2024-11-07 08:25:00|69250|69235|69262.6|69242.6|69264.3|69245.4|69243.2|69224.7|508
1730968200000|2024-11-07 08:30:00|69262.7|69242.7|69294.1|69279.1|69295.8|69280.8|69257.6|69237.6|536
1730968500000|2024-11-07 08:35:00|69294.4|69279.4|69306.6|69291.6|69306.8|69291.8|69279.7|69264.7|547
1730968800000|2024-11-07 08:40:00|69306.8|69291.8|69311.6|69296.6|69335.4|69320.4|69299.7|69284.7|563
1730969100000|2024-11-07 08:45:00|69312.1|69297.1|69290.3|69275.3|69326.6|69311.6|69290.3|69275.3|530
1730969400000|2024-11-07 08:50:00|69290.9|69275.9|69262.3|69247.3|69290.9|69275.9|69258.5|69243.5|453
1730969700000|2024-11-07 08:55:00|69262.2|69247.2|69257.6|69237.6|69267.2|69252.2|69237.6|69222.6|494
1730970000000|2024-11-07 09:00:00|69258.7|69238.7|69284.6|69269.6|69285.3|69270.3|69254.2|69235.8|584
1730970300000|2024-11-07 09:05:00|69284.3|69269.3|69277.5|69262.5|69292.2|69277.2|69271.6|69256.6|553
1730970600000|2024-11-07 09:10:00|69277.3|69262.3|69316.6|69301.6|69318.2|69303.2|69276.5|69257.5|493
1730970900000|2024-11-07 09:15:00|69316|69301|69318.4|69303.4|69332.6|69317.6|69312.6|69297.6|512
1730971200000|2024-11-07 09:20:00|69318.3|69303.3|69318.8|69303.8|69325.2|69310.2|69300.4|69285.4|435
1730971500000|2024-11-07 09:25:00|69316.1|69301.1|69297.2|69282.2|69316.1|69301.1|69293.5|69278.5|483
1730971800000|2024-11-07 09:30:00|69297|69282|69326.2|69311.2|69329.3|69312.6|69290.5|69275.5|487
1730972100000|2024-11-07 09:35:00|69326|69311|69330.5|69315.5|69342.3|69327.3|69320.2|69302.8|496
1730972400000|2024-11-07 09:40:00|69330.2|69315.2|69344.5|69329.5|69345.7|69330.7|69327.9|69312.9|426
1730972700000|2024-11-07 09:45:00|69344.7|69329.7|69362.9|69347.9|69364.3|69349.3|69338.7|69323.7|424
1730973000000|2024-11-07 09:50:00|69362.3|69347.3|69375.1|69360.1|69380.2|69365.2|69358.1|69343.1|413
1730973300000|2024-11-07 09:55:00|69375|69360|69402.2|69382.2|69404.4|69384.4|69372.6|69357.6|362
1730973600000|2024-11-07 10:00:00|69402.3|69382.3|69364.8|69349.8|69402.3|69382.3|69361.4|69346.4|379
1730973900000|2024-11-07 10:05:00|69365|69350|69369.7|69349.7|69375.1|69360.1|69349.6|69331.5|402
1730974200000|2024-11-07 10:10:00|69370.2|69350.2|69335.7|69315.7|69370.3|69350.3|69331|69314.5|420
1730974500000|2024-11-07 10:15:00|69335.6|69315.6|69303.2|69283.2|69335.6|69315.6|69303.2|69283.2|349
1730974800000|2024-11-07 10:20:00|69303.4|69283.4|69277.8|69257.8|69306.4|69286.4|69271|69255.5|354
1730975100000|2024-11-07 10:25:00|69277.7|69257.7|69324.6|69309.6|69325.9|69310.9|69273.8|69254.9|430
1730975400000|2024-11-07 10:30:00|69324.5|69309.5|69323.1|69308.1|69329.9|69314.9|69311.9|69296.9|432
1730975700000|2024-11-07 10:35:00|69323|69308|69336.3|69321.3|69336.6|69321.6|69312.7|69297.7|387
1730976000000|2024-11-07 10:40:00|69338.5|69323.5|69338.6|69323.6|69349.1|69334.1|69330.8|69315.8|413
1730976300000|2024-11-07 10:45:00|69339.4|69324.4|69361.5|69341.5|69362.7|69342.7|69328.4|69313.4|367
1730976600000|2024-11-07 10:50:00|69361.3|69341.3|69348.6|69333.6|69372.2|69357.2|69348|69333|395
1730976900000|2024-11-07 10:55:00|69348.5|69333.5|69339.4|69324.4|69356.7|69341.7|69336.1|69318.2|289
1730977200000|2024-11-07 11:00:00|69341.1|69321.1|69353.1|69338.1|69353.1|69338.1|69335|69320|355
1730977500000|2024-11-07 11:05:00|69354.4|69339.4|69349.7|69334.7|69362.9|69347.9|69349.1|69334.1|350
1730977800000|2024-11-07 11:10:00|69349.5|69334.5|69347.2|69332.2|69358.7|69343.7|69347.1|69332.1|285
1730978100000|2024-11-07 11:15:00|69347.1|69332.1|69340.1|69325.1|69347.6|69332.6|69333.2|69318.2|357
1730978400000|2024-11-07 11:20:00|69339.9|69324.9|69341.4|69326.4|69360.5|69345.5|69339.8|69324.8|359
1730978700000|2024-11-07 11:25:00|69341.3|69326.3|69309|69294|69341.3|69326.3|69300.2|69285.2|325
1730979000000|2024-11-07 11:30:00|69308.4|69293.4|69314.1|69299.1|69314.4|69299.4|69296.6|69281.6|313
1730979300000|2024-11-07 11:35:00|69314|69299|69316.1|69301.1|69326.2|69311.2|69312|69297|313
1730979600000|2024-11-07 11:40:00|69316|69301|69324.8|69309.8|69327|69312|69307.5|69292.5|315
1730979900000|2024-11-07 11:45:00|69324.6|69309.6|69323.5|69308.5|69334.6|69319.6|69318.6|69303.6|302
1730980200000|2024-11-07 11:50:00|69323.4|69308.4|69325.7|69310.7|69331.4|69316.4|69309.8|69294.8|333
1730980500000|2024-11-07 11:55:00|69325.9|69310.9|69320.3|69300.3|69326.2|69311.2|69309.7|69294.7|325
1730980800000|2024-11-07 12:00:00|69320.2|69300.2|69294.3|69274.3|69334.5|69314.5|69288|69268|812
1730981100000|2024-11-07 12:05:00|69294.5|69274.5|69289.6|69269.6|69306|69286|69284.9|69264.9|612
1730981400000|2024-11-07 12:10:00|69290.3|69270.3|69303.1|69283.1|69311.6|69291.6|69286.2|69266.2|584
1730981700000|2024-11-07 12:15:00|69301.4|69281.4|69296.3|69276.3|69308.6|69288.6|69285.3|69265.3|597
1730982000000|2024-11-07 12:20:00|69294.9|69274.9|69270.7|69250.7|69302|69282|69266.9|69246.9|517
1730982300000|2024-11-07 12:25:00|69269.2|69249.2|69254.5|69234.5|69280|69260|69252.5|69232.5|491
1730982600000|2024-11-07 12:30:00|69254.4|69234.4|69269.7|69249.7|69276|69256|69240.2|69220.2|455
1730982900000|2024-11-07 12:35:00|69269.9|69249.9|69259.4|69239.4|69279.8|69259.8|69251.1|69231.1|466
1730983200000|2024-11-07 12:40:00|69259.5|69239.5|69268.7|69248.7|69277.8|69257.8|69253.5|69233.5|438
1730983500000|2024-11-07 12:45:00|69270.6|69250.6|69260.4|69240.4|69272.2|69252.2|69260.4|69240.4|554
1730983800000|2024-11-07 12:50:00|69259.1|69239.1|69230.9|69210.9|69259.9|69239.9|69227.5|69207.5|652
1730984100000|2024-11-07 12:55:00|69231.4|69211.4|69218.1|69198.1|69231.6|69211.6|69201.2|69182|595
1730984400000|2024-11-07 13:00:00|69217.8|69197.8|69194.7|69174.7|69227.6|69207.6|69188.2|69168.2|685
1730984700000|2024-11-07 13:05:00|69195.2|69175.2|69158.3|69138.3|69203.2|69183.2|69140.5|69120.5|703
1730985000000|2024-11-07 13:10:00|69158.2|69138.2|69112.5|69092.5|69169.3|69149.3|69111.7|69091.7|676
1730985300000|2024-11-07 13:15:00|69112|69092|69108.7|69088.7|69133.1|69113.1|69100.2|69080.2|619
1730985600000|2024-11-07 13:20:00|69108.8|69088.8|69145.4|69125.4|69149|69129|69107.5|69087.5|684
1730985900000|2024-11-07 13:25:00|69145.7|69125.7|69158.1|69126.7|69158.6|69138.6|69133.7|69113.7|510
1730986200000|2024-11-07 13:30:00|69170.7|69119.1|69175.5|69155.5|69201.3|69182.5|69148.4|69119.1|825
1730986500000|2024-11-07 13:35:00|69174.8|69154.8|69169.2|69149.2|69177.9|69157.9|69126.5|69106.5|795
1730986800000|2024-11-07 13:40:00|69168.7|69148.7|69170.4|69150.4|69187.6|69167.6|69161.5|69141.5|805
1730987100000|2024-11-07 13:45:00|69170.3|69150.3|69116.9|69096.9|69174.6|69154.6|69115.6|69095.6|681
1730987400000|2024-11-07 13:50:00|69117.8|69097.8|69113|69093|69136.3|69116.3|69094.8|69074.8|805
1730987700000|2024-11-07 13:55:00|69113.8|69093.8|69111.7|69091.7|69116.7|69096.7|69099.7|69079.7|725
1730988000000|2024-11-07 14:00:00|69110.4|69090.4|69118.2|69098.2|69138.6|69118.6|69105.8|69085.8|679
1730988300000|2024-11-07 14:05:00|69118.6|69098.6|69149.9|69129.9|69159.8|69139.8|69118.4|69098.4|679
1730988600000|2024-11-07 14:10:00|69149.6|69129.6|69174.4|69154.4|69180.7|69160.7|69143.9|69123.9|610
1730988900000|2024-11-07 14:15:00|69174.6|69154.6|69141.3|69121.3|69181.4|69161.4|69139.3|69119.3|533
1730989200000|2024-11-07 14:20:00|69141|69121|69127.1|69107.1|69144.1|69124.1|69122|69102|557
1730989500000|2024-11-07 14:25:00|69126.9|69106.9|69090.6|69070.6|69126.9|69106.9|69084.8|69064.8|590
1730989800000|2024-11-07 14:30:00|69090.1|69070.1|69099.7|69079.7|69129|69109|69083.9|69063.9|701
1730990100000|2024-11-07 14:35:00|69099.6|69079.6|69047.9|69027.9|69102.5|69082.5|69047.1|69027.1|619
1730990400000|2024-11-07 14:40:00|69048|69028|68976|68956|69052.2|69032.2|68961.7|68941.7|693
1730990700000|2024-11-07 14:45:00|68975.9|68955.9|69016|68996|69017.9|68997.9|68966.5|68946.5|648
1730991000000|2024-11-07 14:50:00|69016.2|68996.2|68986.6|68966.6|69016.4|68996.4|68974.5|68954.5|670
1730991300000|2024-11-07 14:55:00|68986.7|68966.7|69008.4|68988.4|69018.4|68998.4|68975.8|68955.8|678
1730991600000|2024-11-07 15:00:00|69009.5|68989.5|69011.5|68991.5|69028.5|69008.5|68997.4|68977.4|641
1730991900000|2024-11-07 15:05:00|69011.2|68991.2|68966.8|68946.8|69016.4|68996.4|68963.5|68943.5|577
1730992200000|2024-11-07 15:10:00|68967|68947|68956.6|68936.6|68983.1|68963.1|68954.1|68934.1|580
1730992500000|2024-11-07 15:15:00|68956.9|68936.9|68990.4|68970.4|68994.1|68974.1|68942.7|68922.7|641
1730992800000|2024-11-07 15:20:00|68990|68970|68952.8|68932.8|68995.2|68975.2|68949.2|68929.2|677
1730993100000|2024-11-07 15:25:00|68952.5|68932.5|68949.6|68929.6|68967.5|68947.5|68941.8|68921.8|628
1730993400000|2024-11-07 15:30:00|68949|68929|68937.8|68917.8|68952.7|68932.7|68911.4|68891.4|695
1730993700000|2024-11-07 15:35:00|68938.8|68918.8|68969.4|68949.4|68983|68963|68933.6|68913.6|628
1730994000000|2024-11-07 15:40:00|68969.2|68949.2|68996.5|68976.5|69003.1|68983.1|68968.1|68948.1|622
1730994300000|2024-11-07 15:45:00|68996.9|68976.9|68999.1|68979.1|69034.8|69014.8|68992.9|68972.9|653
1730994600000|2024-11-07 15:50:00|68998.1|68978.1|68960.8|68940.8|69018.7|68998.7|68959.6|68939.6|723
1730994900000|2024-11-07 15:55:00|68961.8|68941.8|69001.8|68981.8|69016|68996|68958.3|68938.3|751
1730995200000|2024-11-07 16:00:00|69003.7|68983.7|69046|69026|69052.6|69032.6|68976.8|68956.8|768
1730995500000|2024-11-07 16:05:00|69045.9|69025.9|69063.4|69043.4|69071.4|69051.4|69045.6|69025.6|666
1730995800000|2024-11-07 16:10:00|69063.6|69043.6|69092.1|69072.1|69100.9|69080.9|69063.6|69043.6|642
1730996100000|2024-11-07 16:15:00|69092.4|69072.4|69149.1|69129.1|69153.2|69133.2|69089.9|69069.9|621
1730996400000|2024-11-07 16:20:00|69148.9|69128.9|69156.9|69136.9|69160.1|69140.1|69141.9|69121.9|670
1730996700000|2024-11-07 16:25:00|69156.5|69136.5|69155.8|69135.8|69167.7|69147.7|69147|69127|510
1730997000000|2024-11-07 16:30:00|69155.7|69135.7|69116|69096|69160.9|69140.9|69115.9|69095.9|513
1730997300000|2024-11-07 16:35:00|69116.3|69096.3|69125|69105|69133.3|69113.3|69114.4|69094.4|537
1730997600000|2024-11-07 16:40:00|69126|69106|69109.4|69089.4|69150.3|69130.3|69102.2|69082.2|502
1730997900000|2024-11-07 16:45:00|69109.2|69089.2|69125.1|69105.1|69144.1|69124.1|69105.1|69085.1|482
1730998200000|2024-11-07 16:50:00|69125.9|69105.9|69145.3|69125.3|69151.8|69131.8|69114.2|69094.2|512
1730998500000|2024-11-07 16:55:00|69145.1|69125.1|69123.7|69103.7|69147|69127|69118.9|69098.9|480
1730998800000|2024-11-07 17:00:00|69124.1|69104.1|69142.4|69122.4|69148.5|69128.5|69121.5|69101.5|415
1730999100000|2024-11-07 17:05:00|69142.5|69122.5|69119|69099|69146.1|69126.1|69118|69098|428
1730999400000|2024-11-07 17:10:00|69119.1|69099.1|69108.8|69088.8|69123|69103|69102|69082|419
1730999700000|2024-11-07 17:15:00|69108.7|69088.7|69102.5|69082.5|69112.5|69092.5|69082.8|69062.8|423
1731000000000|2024-11-07 17:20:00|69102.2|69082.2|69078.2|69058.2|69103.8|69083.8|69065.8|69045.8|414
1731000300000|2024-11-07 17:25:00|69078.5|69058.5|69069.4|69049.4|69082.3|69062.3|69068.9|69048.9|325
1731000600000|2024-11-07 17:30:00|69068.8|69048.8|69058.7|69038.7|69079|69059|69055.5|69035.5|407
1731000900000|2024-11-07 17:35:00|69058.8|69038.8|69068.1|69048.1|69075.3|69055.3|69056.8|69036.8|394
1731001200000|2024-11-07 17:40:00|69067.8|69047.8|69066|69046|69073.9|69053.9|69058.4|69038.4|326
1731001500000|2024-11-07 17:45:00|69065.8|69045.8|69055.1|69035.1|69066.4|69046.4|69053.3|69033.3|319
1731001800000|2024-11-07 17:50:00|69055.3|69035.3|69050.4|69030.4|69056.9|69036.9|69039|69019|261
1731002100000|2024-11-07 17:55:00|69050.5|69030.5|69034.2|69014.2|69055.1|69035.1|69025.3|69005.3|264
1731002400000|2024-11-07 18:00:00|69032.1|69012.1|69078.4|69058.4|69079|69059|69022.2|69002.2|372
1731002700000|2024-11-07 18:05:00|69078.5|69058.5|69087.5|69067.5|69096.9|69076.9|69067.8|69047.8|385
1731003000000|2024-11-07 18:10:00|69087.4|69067.4|69082.7|69062.7|69110.5|69090.5|69082.3|69062.3|329
1731003300000|2024-11-07 18:15:00|69082.6|69062.6|69078.6|69058.6|69082.6|69062.6|69065.3|69045.3|318
1731003600000|2024-11-07 18:20:00|69078.8|69058.8|69055.1|69035.1|69085.9|69065.9|69051.3|69031.3|296
1731003900000|2024-11-07 18:25:00|69055.2|69035.2|69053.8|69033.8|69056.9|69036.9|69044.6|69024.6|180
1731004200000|2024-11-07 18:30:00|69055.1|69035.1|69067.4|69047.4|69070.6|69050.6|69052.1|69032.1|253
1731004500000|2024-11-07 18:35:00|69067.6|69047.6|69070.1|69050.1|69072.4|69052.4|69061.6|69041.6|309
1731004800000|2024-11-07 18:40:00|69070|69050|69078|69058|69092.1|69072.1|69069.7|69049.7|286
1731005100000|2024-11-07 18:45:00|69078.1|69058.1|69075.2|69055.2|69086|69066|69066.7|69046.7|250
1731005400000|2024-11-07 18:50:00|69075.4|69055.4|69068.8|69048.8|69082.9|69062.9|69062.2|69042.2|346
1731005700000|2024-11-07 18:55:00|69068.1|69048.1|69127.7|69023.2|69127.7|69063.3|69066.6|69023.2|373
1731006000000|2024-11-07 19:00:00|69118.2|69013.7|69220.1|69200.1|69222.6|69202.6|69047|68982.7|859
1731006300000|2024-11-07 19:05:00|69220.5|69200.5|69175|69155|69223.6|69203.6|69133.6|69113.6|887
1731006600000|2024-11-07 19:10:00|69174.9|69154.9|69140.5|69120.5|69200.5|69180.5|69137.3|69117.3|757
1731006900000|2024-11-07 19:15:00|69138.1|69118.1|69134.2|69114.2|69155.7|69135.7|69112|69092|627
1731007200000|2024-11-07 19:20:00|69137.8|69117.8|69153.2|69133.2|69168.1|69148.1|69122.5|69102.5|672
1731007500000|2024-11-07 19:25:00|69152.8|69132.8|69167.1|69147.1|69171.5|69151.5|69139.9|69119.9|544
1731007800000|2024-11-07 19:30:00|69164.4|69144.4|69136.9|69120.7|69164.9|69144.9|69105.8|69087.5|672
1731008100000|2024-11-07 19:35:00|69135.7|69120.1|69120.3|69100.3|69136.7|69120.1|69069.3|69049.3|790
1731008400000|2024-11-07 19:40:00|69120.4|69100.4|69218.3|69198.3|69274.7|69254.7|69120.4|69100.4|1119
1731008700000|2024-11-07 19:45:00|69217.5|69200.9|69132.2|69112.2|69223.1|69206|69099.9|69083.2|977
1731009000000|2024-11-07 19:50:00|69131.2|69111.2|69118.1|69098.1|69143.7|69123.7|69095.7|69075.7|889
1731009300000|2024-11-07 19:55:00|69115.2|69095.2|69180.2|69160.5|69188.2|69165.3|69085.7|69065.7|847
1731009600000|2024-11-07 20:00:00|69180.1|69160.6|69068.7|69048.7|69191.3|69172.5|69056|69036.8|901
1731009900000|2024-11-07 20:05:00|69068.5|69048.5|69084.3|69064.3|69103.6|69083.6|69054.9|69034.9|879
1731010200000|2024-11-07 20:10:00|69084.2|69064.2|69022.4|69002.4|69084.5|69064.5|69008.7|68988.7|833
1731010500000|2024-11-07 20:15:00|69023.2|69003.2|69053.8|69033.8|69061.8|69041.8|69004.5|68986.4|773
1731010800000|2024-11-07 20:20:00|69053.5|69033.5|69033.3|69013.3|69061.9|69041.9|69019.6|68999.6|640
1731011100000|2024-11-07 20:25:00|69032.8|69012.8|69045.9|69025.9|69056.4|69036.4|69027.6|69007.6|499
1731011400000|2024-11-07 20:30:00|69045.8|69025.8|69044.7|69024.7|69059.6|69039.6|69033.3|69013.3|483
1731011700000|2024-11-07 20:35:00|69044.2|69024.2|69079.6|69059.6|69082.5|69062.5|69044.1|69024.1|560
1731012000000|2024-11-07 20:40:00|69081|69061|69103.4|69083.4|69105.9|69085.9|69079.9|69059.9|404
1731012300000|2024-11-07 20:45:00|69103.8|69083.8|69098.5|69078.5|69104|69084|69075|69055|393
1731012600000|2024-11-07 20:50:00|69098.8|69078.8|69084.2|69064.2|69108.9|69088.9|69069.8|69049.8|471
1731012900000|2024-11-07 20:55:00|69083.9|69063.9|69047.8|69027.8|69092.7|69072.7|69041.2|69021.2|451
1731013200000|2024-11-07 21:00:00|69050.8|69030.8|69051.7|69031.7|69067.4|69047.4|69049.9|69029.9|276
1731013500000|2024-11-07 21:05:00|69051.9|69031.9|69054.5|69034.5|69059.1|69039.1|69049.3|69029.3|170
1731013800000|2024-11-07 21:10:00|69054.6|69034.6|69048.8|69028.8|69064.1|69044.1|69048.6|69028.6|181
1731014100000|2024-11-07 21:15:00|69049.1|69029.1|69039.3|69019.3|69051.5|69031.5|69039.3|69019.3|156
1731014400000|2024-11-07 21:20:00|69039.1|69019.1|69045|69025|69049.6|69029.6|69038.3|69018.3|103
1731014700000|2024-11-07 21:25:00|69044.8|69024.8|69048.9|69028.9|69061.5|69041.5|69038.8|69018.8|160
1731015000000|2024-11-07 21:30:00|69049|69029|69055.8|69035.8|69055.8|69035.8|69041.2|69022.2|141
1731015300000|2024-11-07 21:35:00|69055.9|69035.9|69047.9|69027.9|69057|69038.8|69045.7|69025.7|107
1731015600000|2024-11-07 21:40:00|69048|69028|69049.4|69033.1|69054.2|69033.1|69042.9|69022.9|141
1731015900000|2024-11-07 21:45:00|69049.7|69033.3|69045.4|69026|69055.2|69033.3|69044|69017.2|214
1731016200000|2024-11-07 21:50:00|69045|69025.9|69049.3|69028.1|69054.2|69028.2|69039.3|69017.5|203
1731016500000|2024-11-07 21:55:00|69051|69025.8|69060.1|69001.1|69061.4|69029.9|69040.4|69001.1|207
1731016800000|2024-11-07 22:00:00|69060.2|68998.6|69040.8|68982.3|69060.2|69001.4|69040.8|68980.8|15
1731017100000|2024-11-07 22:05:00|69041.2|68983|69046.1|69002.8|69046.1|69002.8|69041.2|68983|42
1731017400000|2024-11-07 22:10:00|69046|69005.6|69043.5|68999|69049.7|69005.6|69042|68996.2|97
1731017700000|2024-11-07 22:15:00|69041.5|68998.2|69045.1|68998.8|69045.4|68999.2|69041.5|68997.9|116
1731018000000|2024-11-07 22:20:00|69045.2|68998.7|69056.4|69004.8|69057.2|69005.4|69043.9|68998.7|148
1731018300000|2024-11-07 22:25:00|69056.3|69004.7|69054|69002.6|69056.6|69009|69053|69002.4|116
1731018600000|2024-11-07 22:30:00|69054.1|69003|69043.6|68999.7|69054.1|69004.7|69043.2|68996.5|166
1731018900000|2024-11-07 22:35:00|69043.8|68999.8|69038.8|68990.1|69043.8|69000.1|69037.1|68988.2|201
1731019200000|2024-11-07 22:40:00|69038|68988.9|69033.7|68998.2|69039.2|68998.9|69032.9|68986.2|247
1731019500000|2024-11-07 22:45:00|69034.2|68998.3|69039.9|68993.8|69040.2|68998.9|69033.4|68991.4|258
1731019800000|2024-11-07 22:50:00|69040|68993.9|69037.3|68995.2|69042.4|68996|69036.7|68987.7|210
1731020100000|2024-11-07 22:55:00|69037|68995.1|69038.5|68996.4|69044.6|69001.1|69034.8|68987.3|237
1731020400000|2024-11-07 23:00:00|69037.6|68993.5|69050.3|69029.8|69060.4|69036.1|69037.6|68991.9|283
1731020700000|2024-11-07 23:05:00|69050.4|69029.7|69060.8|69040.8|69062.8|69042.8|69050.1|69029.7|208
1731021000000|2024-11-07 23:10:00|69066.1|69046.1|69066.3|69046.3|69072.6|69052.6|69062.8|69042.8|217
1731021300000|2024-11-07 23:15:00|69066.4|69046.4|69060.9|69040.9|69069.3|69049.3|69060.7|69040.7|192
1731021600000|2024-11-07 23:20:00|69060.5|69040.5|69054.4|69034.4|69060.5|69040.5|69053.1|69033.1|184
1731021900000|2024-11-07 23:25:00|69054.5|69034.5|69059|69039|69059.5|69039.5|69051.3|69031.3|155
1731022200000|2024-11-07 23:30:00|69059.8|69039.8|69049.8|69029.8|69062.4|69042.4|69049.7|69029.7|175
1731022500000|2024-11-07 23:35:00|69049.9|69029.9|69050.9|69030.9|69052.1|69032.1|69046.6|69026.6|174
1731022800000|2024-11-07 23:40:00|69050.8|69030.8|69051|69031|69054|69034|69049.6|69029.6|137
1731023100000|2024-11-07 23:45:00|69050.8|69030.8|69055.4|69035.4|69057.5|69037.5|69048.2|69028.2|181
1731023400000|2024-11-07 23:50:00|69055.7|69035.7|69068.7|69048.7|69069.2|69049.2|69055.7|69035.7|185
1731023700000|2024-11-07 23:55:00|69068.9|69048.9|69088.2|69068.2|69096.5|69076.5|69068.9|69048.9|249
1731024000000|2024-11-08 00:00:00|69088|69068|69108.4|69088.4|69128.2|69108.2|69088|69068|282
1731024300000|2024-11-08 00:05:00|69108.5|69088.5|69124.7|69104.7|69127.5|69107.5|69108|69088|231
1731024600000|2024-11-08 00:10:00|69124.4|69104.4|69100.8|69080.8|69124.6|69104.6|69100.8|69080.8|213
1731024900000|2024-11-08 00:15:00|69100.7|69080.7|69096|69076|69103.7|69083.7|69090.7|69070.7|224
1731025200000|2024-11-08 00:20:00|69096.2|69076.2|69101.5|69081.5|69102|69082|69085.8|69065.8|212
1731025500000|2024-11-08 00:25:00|69101.3|69081.3|69100.8|69080.8|69118.5|69098.5|69098.5|69078.5|207
1731025800000|2024-11-08 00:30:00|69101.2|69081.2|69093.5|69073.5|69101.6|69081.6|69077.9|69057.9|281
1731026100000|2024-11-08 00:35:00|69093.4|69073.4|69093.5|69073.5|69104.7|69084.7|69092.3|69072.3|248
1731026400000|2024-11-08 00:40:00|69093.4|69073.4|69119.9|69099.9|69120.9|69100.9|69093.3|69073.3|249
1731026700000|2024-11-08 00:45:00|69119.8|69099.8|69125.3|69105.3|69131.2|69111.2|69119.5|69099.5|219
1731027000000|2024-11-08 00:50:00|69125.1|69105.1|69110.9|69090.9|69134.9|69114.9|69110.8|69090.8|320
1731027300000|2024-11-08 00:55:00|69108.3|69088.3|69116.9|69096.9|69130.6|69110.6|69106|69086|250
1731027600000|2024-11-08 01:00:00|69116.5|69096.5|69127.8|69107.8|69133.8|69113.8|69110.1|69090.1|418
1731027900000|2024-11-08 01:05:00|69128.3|69108.3|69141.2|69121.2|69141.5|69121.5|69120.3|69100.3|368
1731028200000|2024-11-08 01:10:00|69140.7|69120.7|69149.1|69129.1|69149.6|69129.6|69137.1|69117.1|258
1731028500000|2024-11-08 01:15:00|69149.4|69129.4|69165.8|69145.8|69167.1|69147.1|69145.3|69125.3|318
1731028800000|2024-11-08 01:20:00|69166.2|69146.2|69164|69144|69168|69148|69151.9|69131.9|334
1731029100000|2024-11-08 01:25:00|69165.8|69145.8|69163.3|69143.3|69168|69148|69158.3|69138.3|280
1731029400000|2024-11-08 01:30:00|69162.6|69142.6|69179.3|69159.3|69180.4|69160.4|69159.4|69139.4|379
1731029700000|2024-11-08 01:35:00|69180.1|69160.1|69161.8|69141.8|69188.8|69168.8|69160.8|69140.8|377
1731030000000|2024-11-08 01:40:00|69161.7|69141.7|69170|69150|69182.5|69162.5|69159.5|69139.5|267
1731030300000|2024-11-08 01:45:00|69170.2|69150.2|69136|69116|69176.8|69156.8|69135.5|69115.5|283
1731030600000|2024-11-08 01:50:00|69136.1|69116.1|69136.5|69116.5|69138|69118|69126.5|69106.5|288
1731030900000|2024-11-08 01:55:00|69136.6|69116.6|69139.6|69119.6|69150.4|69130.4|69135.4|69115.4|346
1731031200000|2024-11-08 02:00:00|69139.8|69119.8|69145.1|69125.1|69145.1|69125.1|69131.2|69111.2|292
1731031500000|2024-11-08 02:05:00|69145.2|69125.2|69138.6|69118.6|69153.4|69133.4|69137.4|69117.4|238
1731031800000|2024-11-08 02:10:00|69138.3|69118.3|69133.9|69113.9|69141.5|69121.5|69121.5|69101.5|308
1731032100000|2024-11-08 02:15:00|69134|69114|69127.1|69107.1|69137|69117|69125.7|69105.7|208
1731032400000|2024-11-08 02:20:00|69127.2|69107.2|69147.2|69127.2|69152.9|69132.9|69122.8|69102.8|266
1731032700000|2024-11-08 02:25:00|69146.6|69126.6|69143.9|69123.9|69149.7|69129.7|69135.7|69115.7|285
1731033000000|2024-11-08 02:30:00|69144.2|69124.2|69143.9|69123.9|69145.8|69125.8|69129.3|69109.3|259
1731033300000|2024-11-08 02:35:00|69143.2|69123.2|69178.9|69158.9|69185.2|69165.2|69143.2|69123.2|310
1731033600000|2024-11-08 02:40:00|69178.8|69158.8|69178|69158|69182.1|69162.1|69165.8|69145.8|317
1731033900000|2024-11-08 02:45:00|69177.7|69157.7|69180.1|69160.1|69181.3|69161.3|69167.8|69147.8|278
1731034200000|2024-11-08 02:50:00|69180|69160|69178|69158|69182.9|69162.9|69172.4|69152.4|237
1731034500000|2024-11-08 02:55:00|69178.1|69158.1|69177.6|69157.6|69185.8|69165.8|69172.8|69152.8|259
1731034800000|2024-11-08 03:00:00|69177.9|69157.9|69165.9|69145.9|69178.1|69158.1|69163.8|69143.8|205
1731035100000|2024-11-08 03:05:00|69166.1|69146.1|69147.8|69127.8|69166.2|69146.2|69142.7|69122.7|229
1731035400000|2024-11-08 03:10:00|69147.6|69127.6|69143.4|69123.4|69153.6|69133.6|69143.4|69123.4|182
1731035700000|2024-11-08 03:15:00|69143.3|69123.3|69140.3|69120.3|69143.3|69123.3|69127.3|69107.3|244
1731036000000|2024-11-08 03:20:00|69139.8|69119.8|69146.7|69126.7|69152.4|69132.4|69129|69109|273
1731036300000|2024-11-08 03:25:00|69146.8|69126.8|69151.2|69131.2|69152.5|69132.5|69143.8|69123.8|161
1731036600000|2024-11-08 03:30:00|69150.9|69130.9|69169.5|69149.5|69169.5|69149.5|69148.3|69128.3|203
1731036900000|2024-11-08 03:35:00|69169.1|69149.1|69171.8|69151.8|69184.7|69164.7|69166.4|69146.4|242
1731037200000|2024-11-08 03:40:00|69171.6|69151.6|69178.3|69158.3|69185.9|69165.9|69170.5|69150.5|221
1731037500000|2024-11-08 03:45:00|69177.9|69157.9|69178.6|69158.6|69178.9|69158.9|69165.1|69145.1|167
1731037800000|2024-11-08 03:50:00|69178.7|69158.7|69194.3|69174.3|69195|69175|69175.1|69155.1|146
1731038100000|2024-11-08 03:55:00|69193.4|69173.4|69195.9|69175.9|69202.7|69182.7|69191.2|69171.2|182
1731038400000|2024-11-08 04:00:00|69195.8|69175.8|69204.6|69184.6|69204.6|69184.6|69194.5|69174.5|220
1731038700000|2024-11-08 04:05:00|69204.8|69184.8|69198|69178|69205.7|69185.7|69198|69178|139
1731039000000|2024-11-08 04:10:00|69197.9|69177.9|69180.3|69160.3|69201.8|69181.8|69179.1|69159.1|199
1731039300000|2024-11-08 04:15:00|69180.4|69160.4|69164.8|69144.8|69181|69161|69159.4|69139.4|250
1731039600000|2024-11-08 04:20:00|69165|69145|69174.9|69154.9|69175.4|69155.4|69162.4|69142.4|145
1731039900000|2024-11-08 04:25:00|69174.8|69154.8|69171.9|69151.9|69184.2|69164.2|69171.9|69151.9|145
1731040200000|2024-11-08 04:30:00|69171.7|69151.7|69191.1|69171.1|69191.5|69171.5|69171|69151|189
1731040500000|2024-11-08 04:35:00|69191.2|69171.2|69174.8|69154.8|69191.9|69171.9|69174.6|69154.6|177
1731040800000|2024-11-08 04:40:00|69174.7|69154.7|69184.2|69164.2|69185.4|69165.4|69174.2|69154.2|136
1731041100000|2024-11-08 04:45:00|69184.3|69164.3|69174.5|69154.5|69184.9|69164.9|69170.5|69150.5|130
1731041400000|2024-11-08 04:50:00|69174|69154|69172.7|69152.7|69179|69159|69164.4|69144.4|149
1731041700000|2024-11-08 04:55:00|69173|69153|69164.5|69144.5|69175.5|69155.5|69164.3|69144.3|146
1731042000000|2024-11-08 05:00:00|69164.6|69144.6|69165.5|69145.5|69169.7|69149.7|69161.6|69141.6|206
1731042300000|2024-11-08 05:05:00|69165.6|69145.6|69165.2|69145.2|69166.8|69146.8|69157.7|69137.7|222
1731042600000|2024-11-08 05:10:00|69165.5|69145.5|69162.2|69142.2|69172.6|69152.6|69162.2|69142.2|206
1731042900000|2024-11-08 05:15:00|69162.3|69142.3|69157.2|69137.2|69166.1|69146.1|69155.3|69135.3|163
1731043200000|2024-11-08 05:20:00|69157.1|69137.1|69152|69132|69158.3|69138.3|69142.3|69122.3|208
1731043500000|2024-11-08 05:25:00|69151.8|69131.8|69155.4|69135.4|69160.8|69140.8|69151.6|69131.6|159
1731043800000|2024-11-08 05:30:00|69155.5|69135.5|69155.2|69135.2|69158.7|69138.7|69151.3|69131.3|159
1731044100000|2024-11-08 05:35:00|69154.8|69134.8|69155.8|69135.8|69158.2|69138.2|69153.4|69133.4|180
1731044400000|2024-11-08 05:40:00|69155.9|69135.9|69171|69151|69177.7|69157.7|69152.4|69132.4|249
1731044700000|2024-11-08 05:45:00|69171.1|69151.1|69155.2|69135.2|69172.2|69152.2|69155.1|69135.1|229
1731045000000|2024-11-08 05:50:00|69155|69135|69158.2|69138.2|69158.3|69138.3|69150.2|69130.2|191
1731045300000|2024-11-08 05:55:00|69160.4|69140.4|69171.1|69151.1|69182.3|69162.3|69160.4|69140.4|243
1731045600000|2024-11-08 06:00:00|69170.9|69150.9|69162.8|69142.8|69170.9|69150.9|69157.5|69137.5|196
1731045900000|2024-11-08 06:05:00|69163.3|69143.3|69171|69151|69173.1|69153.1|69161.3|69141.3|201
1731046200000|2024-11-08 06:10:00|69171.3|69151.3|69203.2|69183.2|69204.4|69184.4|69171.3|69151.3|258
1731046500000|2024-11-08 06:15:00|69203.1|69183.1|69221|69201|69224.2|69204.2|69194.9|69174.9|281
1731046800000|2024-11-08 06:20:00|69221.1|69201.1|69212.6|69192.6|69227.9|69207.9|69207.7|69187.7|305
1731047100000|2024-11-08 06:25:00|69212.9|69192.9|69204|69184|69213|69193|69196.4|69176.4|276
1731047400000|2024-11-08 06:30:00|69204.1|69184.1|69209.5|69189.5|69214.9|69194.9|69202.1|69182.1|267
1731047700000|2024-11-08 06:35:00|69209.6|69189.6|69216.1|69196.1|69224.7|69204.7|69206.5|69186.5|264
1731048000000|2024-11-08 06:40:00|69216.2|69196.2|69208.4|69188.4|69221.6|69201.6|69199.4|69179.4|240
1731048300000|2024-11-08 06:45:00|69208.6|69188.6|69208.4|69188.4|69219.3|69199.3|69197.1|69177.1|296
1731048600000|2024-11-08 06:50:00|69208.2|69188.2|69226.3|69206.3|69229.1|69209.1|69208.2|69188.2|205
1731048900000|2024-11-08 06:55:00|69227.7|69207.7|69206.5|69186.5|69229.8|69209.8|69206.5|69186.5|211
1731049200000|2024-11-08 07:00:00|69206.4|69186.4|69202.7|69187.7|69206.4|69190.8|69180.3|69165.3|417
1731049500000|2024-11-08 07:05:00|69202.8|69187.8|69189.1|69174.1|69212.7|69197.7|69189|69174|308
1731049800000|2024-11-08 07:10:00|69189.3|69174.3|69180.3|69165.3|69193.3|69178.3|69171.8|69156.8|320
1731050100000|2024-11-08 07:15:00|69180.2|69165.2|69210.1|69195.1|69214.8|69199.8|69180.2|69165.2|377
1731050400000|2024-11-08 07:20:00|69210.3|69195.3|69201.8|69186.8|69217.2|69202.2|69188.1|69173.1|343
1731050700000|2024-11-08 07:25:00|69202|69187|69202.3|69187.3|69214.3|69199.3|69199.8|69184.8|359
1731051000000|2024-11-08 07:30:00|69201.9|69186.9|69205.3|69190.3|69218|69203|69200.6|69185.6|330
1731051300000|2024-11-08 07:35:00|69205.1|69190.1|69191.1|69176.1|69205.5|69190.5|69178.1|69163.1|271
1731051600000|2024-11-08 07:40:00|69190.9|69175.9|69182.8|69162.8|69194.4|69179.4|69178.1|69161.3|240
1731051900000|2024-11-08 07:45:00|69182.9|69162.9|69177.7|69162.7|69192.2|69177.2|69173.9|69153.9|422
1731052200000|2024-11-08 07:50:00|69177.2|69162.2|69194.1|69179.1|69202.3|69187.3|69162.1|69147.1|415
1731052500000|2024-11-08 07:55:00|69194|69179|69193.8|69173.8|69212.2|69197.2|69183.6|69168.6|452
1731052800000|2024-11-08 08:00:00|69194.2|69174.2|69261|69246|69274.6|69259.6|69178.2|69163.2|752
1731053100000|2024-11-08 08:05:00|69262|69247|69304.9|69284.9|69305.6|69287.2|69248.7|69233.7|881
1731053400000|2024-11-08 08:10:00|69305.4|69285.4|69270.1|69255.1|69310.7|69295.7|69262.4|69247.4|836
1731053700000|2024-11-08 08:15:00|69269.9|69254.9|69240.9|69225.9|69291.9|69276.9|69234.6|69219.6|690
1731054000000|2024-11-08 08:20:00|69241.2|69226.2|69261.3|69246.3|69267.8|69252.8|69231.4|69216.4|666
1731054300000|2024-11-08 08:25:00|69261.5|69246.5|69206.1|69191.1|69261.8|69246.8|69201.4|69186.4|576
1731054600000|2024-11-08 08:30:00|69205.6|69190.6|69174.1|69159.1|69207.2|69192.2|69173.8|69157.7|605
1731054900000|2024-11-08 08:35:00|69174|69159|69213.8|69198.8|69225.2|69210.2|69172.9|69157.9|564
1731055200000|2024-11-08 08:40:00|69213.6|69198.6|69210.6|69195.6|69224.1|69209.1|69203.6|69188.6|518
1731055500000|2024-11-08 08:45:00|69210.5|69195.5|69192.5|69177.5|69213.8|69198.8|69190.5|69175.5|525
1731055800000|2024-11-08 08:50:00|69192|69177|69192.5|69177.5|69227|69212|69178.4|69163.4|596
1731056100000|2024-11-08 08:55:00|69192.4|69177.4|69194.2|69179.2|69208.7|69193.7|69184|69169|556
1731056400000|2024-11-08 09:00:00|69194.4|69179.4|69155.2|69140.2|69200.5|69184.4|69154.6|69139.6|573
1731056700000|2024-11-08 09:05:00|69154.8|69139.8|69142|69127|69163.7|69148.7|69132.8|69117.8|548
1731057000000|2024-11-08 09:10:00|69142.2|69127.2|69154.9|69139.9|69155.6|69140.6|69139.4|69124.4|440
1731057300000|2024-11-08 09:15:00|69154.8|69139.8|69129.5|69114.5|69162.4|69147.4|69128|69113|523
1731057600000|2024-11-08 09:20:00|69129.2|69114.2|69176.3|69161.3|69176.4|69161.4|69127.6|69112.6|478
1731057900000|2024-11-08 09:25:00|69176.4|69161.4|69181.1|69166.1|69203.2|69188.2|69174.7|69159.7|440
1731058200000|2024-11-08 09:30:00|69181.9|69166.9|69155.4|69140.4|69184.5|69169.5|69151.9|69136.9|433
1731058500000|2024-11-08 09:35:00|69155.6|69140.6|69157.3|69142.3|69182.5|69167.5|69154.9|69139.9|446
1731058800000|2024-11-08 09:40:00|69157.4|69142.4|69163.5|69148.5|69171.5|69156.5|69152.8|69137.8|401
1731059100000|2024-11-08 09:45:00|69163.8|69148.8|69173.3|69158.3|69183.5|69168.5|69158.1|69143.1|398
1731059400000|2024-11-08 09:50:00|69173.2|69158.2|69214.5|69199.5|69237.7|69217.7|69169.8|69154.8|415
1731059700000|2024-11-08 09:55:00|69215.4|69200.4|69192.2|69177.2|69218|69203|69191.6|69176.6|480
1731060000000|2024-11-08 10:00:00|69192.1|69177.1|69207.5|69192.5|69220.1|69205.1|69191.6|69174.5|426
1731060300000|2024-11-08 10:05:00|69207.7|69192.7|69207.6|69192.6|69212.1|69197.1|69191|69171.1|432
1731060600000|2024-11-08 10:10:00|69207.7|69192.7|69204.4|69189.4|69249.3|69234.3|69203.4|69188.4|464
1731060900000|2024-11-08 10:15:00|69204.3|69189.3|69211.4|69196.4|69212|69197|69191.5|69176.5|383
1731061200000|2024-11-08 10:20:00|69211.6|69196.6|69211.7|69196.7|69220.3|69205.3|69203.4|69188.4|346
1731061500000|2024-11-08 10:25:00|69211.6|69196.6|69202.4|69187.4|69214.3|69199.3|69200.1|69185.1|292
1731061800000|2024-11-08 10:30:00|69202.2|69187.2|69233.3|69218.3|69235.2|69220.2|69199.9|69184.9|308
1731062100000|2024-11-08 10:35:00|69233.2|69218.2|69244.8|69229.8|69258.3|69243.3|69233|69218|380
1731062400000|2024-11-08 10:40:00|69244.7|69229.7|69245.2|69230.2|69255.1|69240.1|69232.7|69217.7|373
1731062700000|2024-11-08 10:45:00|69245.4|69230.4|69230.6|69215.6|69252.9|69237.9|69230.2|69215.2|344
1731063000000|2024-11-08 10:50:00|69231.2|69216.2|69211.8|69196.8|69237.1|69222.1|69205.7|69190.7|367
1731063300000|2024-11-08 10:55:00|69211.5|69196.5|69192.2|69172.2|69215.2|69200.2|69192.2|69172.2|315
1731063600000|2024-11-08 11:00:00|69192.1|69172.1|69169.8|69154.8|69192.1|69173.5|69169.8|69154.8|309
1731063900000|2024-11-08 11:05:00|69169.9|69154.9|69149.6|69134.6|69177.1|69162.1|69149|69134|278
1731064200000|2024-11-08 11:10:00|69149.5|69134.5|69145.2|69130.2|69153.1|69138.1|69141.6|69126.6|295
1731064500000|2024-11-08 11:15:00|69146|69131|69107.1|69092.1|69146|69131|69100.9|69085.9|331
1731064800000|2024-11-08 11:20:00|69106.1|69091.1|69088.1|69073.1|69106.7|69091.7|69086.6|69071.6|330
1731065100000|2024-11-08 11:25:00|69087.9|69072.9|69085.4|69070.4|69099.7|69084.7|69084.4|69069.4|317
1731065400000|2024-11-08 11:30:00|69084.9|69069.9|69094|69079|69107.6|69092.6|69077.3|69062.3|360
1731065700000|2024-11-08 11:35:00|69094.6|69079.6|69084.5|69069.5|69094.6|69079.6|69068.2|69053.2|358
1731066000000|2024-11-08 11:40:00|69084.4|69069.4|69108.9|69093.9|69108.9|69093.9|69083.9|69068.9|339
1731066300000|2024-11-08 11:45:00|69109|69094|69136.7|69121.7|69137.8|69122.8|69108.9|69093.9|324
1731066600000|2024-11-08 11:50:00|69136.6|69121.6|69155|69140|69155.8|69140.8|69132.2|69117.2|388
1731066900000|2024-11-08 11:55:00|69153.5|69138.5|69164.8|69149.8|69173.2|69158.2|69143.2|69128.2|407
1731067200000|2024-11-08 12:00:00|69164.6|69149.6|69163.5|69148.5|69171|69156|69156.4|69141.4|375
1731067500000|2024-11-08 12:05:00|69163.7|69148.7|69179.5|69164.5|69183|69168|69160.7|69145.7|357
1731067800000|2024-11-08 12:10:00|69179.6|69164.6|69208.6|69193.6|69211|69196|69179.6|69164.6|404
1731068100000|2024-11-08 12:15:00|69206.5|69191.5|69199.9|69184.9|69207.8|69192.8|69188.8|69173.8|312
1731068400000|2024-11-08 12:20:00|69200.1|69185.1|69232.9|69217.9|69239.5|69224.5|69200.1|69185.1|419
1731068700000|2024-11-08 12:25:00|69232.7|69217.7|69238.9|69223.9|69253.1|69238.1|69231.5|69216.5|441
1731069000000|2024-11-08 12:30:00|69238.6|69223.6|69236.6|69221.6|69260.5|69245.5|69235.1|69220.1|449
1731069300000|2024-11-08 12:35:00|69236.5|69221.5|69245.1|69230.1|69251.2|69236.2|69208.3|69193.3|427
1731069600000|2024-11-08 12:40:00|69245|69230|69248.5|69233.5|69271.4|69256.4|69241.6|69226.6|431
1731069900000|2024-11-08 12:45:00|69248.7|69233.7|69231.8|69216.8|69252.4|69237.4|69229.8|69214.8|470
1731070200000|2024-11-08 12:50:00|69231.5|69216.5|69244.2|69229.2|69246.3|69231.3|69218.1|69200.4|509
1731070500000|2024-11-08 12:55:00|69244.4|69229.4|69235.4|69220.4|69249.6|69234.6|69218|69203|629
1731070800000|2024-11-08 13:00:00|69235.6|69220.6|69267.6|69252.6|69272|69257|69235.6|69220.6|539
1731071100000|2024-11-08 13:05:00|69268|69253|69233.5|69218.5|69271.2|69256.2|69231.6|69216.6|377
1731071400000|2024-11-08 13:10:00|69233.6|69218.6|69267.1|69252.1|69272|69257|69233.6|69218.6|482
1731071700000|2024-11-08 13:15:00|69266.8|69251.8|69260|69245|69292.2|69277.2|69253.3|69234.5|501
1731072000000|2024-11-08 13:20:00|69259.9|69244.9|69302|69287|69303.3|69288.3|69259.9|69244.9|498
1731072300000|2024-11-08 13:25:00|69301.2|69286.2|69293.2|69278.2|69302.6|69287.6|69280.1|69265.1|417
1731072600000|2024-11-08 13:30:00|69293.4|69278.4|69353.5|69338.5|69356.9|69341.9|69292.1|69277.1|567
1731072900000|2024-11-08 13:35:00|69353.6|69338.6|69406.7|69391.7|69406.7|69391.7|69347.6|69332.6|716
1731073200000|2024-11-08 13:40:00|69405.5|69390.5|69376.6|69361.6|69410.4|69395.4|69376.6|69361.4|567
1731073500000|2024-11-08 13:45:00|69376.5|69361.5|69365.1|69350.1|69381.9|69362|69359|69343|536
1731073800000|2024-11-08 13:50:00|69365.2|69350.2|69322.1|69307.1|69367.8|69352.8|69319.2|69304.2|567
1731074100000|2024-11-08 13:55:00|69321.7|69306.7|69355.8|69340.8|69358.9|69343.9|69319.6|69304.6|501
1731074400000|2024-11-08 14:00:00|69356|69341|69355|69340|69362.5|69347.5|69334.7|69319.7|508
1731074700000|2024-11-08 14:05:00|69354.6|69339.6|69332.4|69317.4|69356.9|69341.9|69311.9|69296.9|515
1731075000000|2024-11-08 14:10:00|69332.7|69317.7|69324.4|69309.4|69346.2|69331.2|69322.4|69307.4|505
1731075300000|2024-11-08 14:15:00|69324.6|69309.6|69311.3|69296.3|69336.8|69321.8|69309.1|69294.1|530
1731075600000|2024-11-08 14:20:00|69311.2|69296.2|69290.8|69275.8|69322.5|69307.5|69290.5|69275.5|441
1731075900000|2024-11-08 14:25:00|69287.9|69272.9|69272.8|69257.8|69289.5|69274.5|69269.4|69254.4|447
1731076200000|2024-11-08 14:30:00|69272.7|69257.7|69292.7|69277.7|69301.7|69286.7|69268.9|69253.9|625
1731076500000|2024-11-08 14:35:00|69293|69278|69308.7|69293.7|69315|69300|69277.4|69262.4|619
1731076800000|2024-11-08 14:40:00|69308.9|69293.9|69323.9|69308.9|69327.9|69312.9|69302.1|69287.1|484
1731077100000|2024-11-08 14:45:00|69324|69309|69332.9|69317.9|69347.9|69332.9|69310.6|69293.9|611
1731077400000|2024-11-08 14:50:00|69332.8|69317.8|69354.5|69339.5|69357.9|69342.9|69326.5|69311.5|512
1731077700000|2024-11-08 14:55:00|69354.3|69339.3|69370.2|69328.3|69372.4|69357.4|69354|69327.9|362
1731078000000|2024-11-08 15:00:00|69378.2|69326|69371.8|69356.8|69406.1|69391.1|69368.7|69325.9|633
1731078300000|2024-11-08 15:05:00|69370.8|69355.8|69379.7|69364.7|69420|69405|69370.8|69355.8|693
1731078600000|2024-11-08 15:10:00|69379.5|69364.5|69398|69383|69408.4|69393.4|69366.9|69346.9|680
1731078900000|2024-11-08 15:15:00|69396.8|69381.8|69413.9|69398.9|69432.3|69417.3|69396.8|69381.8|640
1731079200000|2024-11-08 15:20:00|69414.1|69399.1|69415.5|69400.5|69426.6|69411.6|69396.1|69381.1|610
1731079500000|2024-11-08 15:25:00|69413.4|69398.4|69417|69402|69427|69412|69411.2|69396.2|523
1731079800000|2024-11-08 15:30:00|69417.2|69402.2|69377.1|69362.1|69422|69407|69376.7|69361.7|560
1731080100000|2024-11-08 15:35:00|69376.9|69361.9|69398.2|69383.2|69406|69391|69371.7|69356.7|551
1731080400000|2024-11-08 15:40:00|69398|69383|69382.4|69367.4|69403.2|69388.2|69366.1|69351.1|543
1731080700000|2024-11-08 15:45:00|69384.4|69369.4|69364.2|69349.2|69397|69382|69357.9|69342.9|527
1731081000000|2024-11-08 15:50:00|69364.1|69349.1|69381.7|69366.7|69383.6|69368.6|69354.8|69339.8|487
1731081300000|2024-11-08 15:55:00|69381.5|69366.5|69381.1|69366.1|69383.7|69368.7|69361.2|69346.2|664
1731081600000|2024-11-08 16:00:00|69381|69366|69406.3|69391.3|69415.7|69400.7|69367.4|69352.4|647
1731081900000|2024-11-08 16:05:00|69406.1|69391.1|69455.1|69440.1|69456.7|69441.7|69405.1|69390.1|562
1731082200000|2024-11-08 16:10:00|69455|69440|69483.7|69468.7|69485.4|69470.4|69443.8|69428.8|592
1731082500000|2024-11-08 16:15:00|69484.6|69469.6|69488|69473|69496.4|69481.4|69477.5|69462.5|511
1731082800000|2024-11-08 16:20:00|69487.9|69472.9|69515|69500|69515.3|69500.3|69481.9|69466.9|434
1731083100000|2024-11-08 16:25:00|69514.9|69499.9|69503.1|69488.1|69527.7|69512.7|69500.9|69485.9|493
1731083400000|2024-11-08 16:30:00|69503|69488|69529|69514|69535|69518.3|69498.2|69483.2|522
1731083700000|2024-11-08 16:35:00|69529.1|69514.1|69541.1|69526.1|69544.5|69529.5|69529.1|69514.1|458
1731084000000|2024-11-08 16:40:00|69540.5|69525.5|69528.4|69513.4|69543.7|69528.7|69524.3|69509.3|415
1731084300000|2024-11-08 16:45:00|69528|69513|69551.1|69536.1|69577.7|69562.7|69524.9|69509.9|550
1731084600000|2024-11-08 16:50:00|69551.3|69536.3|69585.9|69570.9|69587.1|69572.1|69546|69531|499
1731084900000|2024-11-08 16:55:00|69585.7|69570.7|69633.5|69618.5|69638.4|69621.1|69582.6|69567.6|549
1731085200000|2024-11-08 17:00:00|69633.7|69618.7|69685.4|69670.4|69695.4|69675.4|69624.6|69609.6|617
1731085500000|2024-11-08 17:05:00|69685.2|69670.2|69718.6|69703.6|69718.6|69703.6|69660.1|69645.1|582
1731085800000|2024-11-08 17:10:00|69718.4|69703.4|69734.5|69714.5|69784.5|69764.5|69717.9|69702.9|590
1731086100000|2024-11-08 17:15:00|69735.1|69715.1|69738.3|69723.3|69748.4|69733.4|69698.6|69678.6|588
1731086400000|2024-11-08 17:20:00|69741.6|69726.6|69723.5|69703.5|69753.2|69738.2|69718.5|69703.4|529
1731086700000|2024-11-08 17:25:00|69723.6|69703.6|69711.9|69696.9|69724|69707.3|69697.1|69682.1|499
1731087000000|2024-11-08 17:30:00|69712.1|69697.1|69689.1|69674.1|69713.4|69698.4|69685.8|69667.4|469
1731087300000|2024-11-08 17:35:00|69689.5|69674.5|69713.6|69698.6|69723|69708|69687.4|69672.4|428
1731087600000|2024-11-08 17:40:00|69713.9|69698.9|69704.8|69684.8|69732.9|69717.9|69704.1|69684.2|403
1731087900000|2024-11-08 17:45:00|69705|69685|69680.8|69665.8|69717|69700|69675|69660|432
1731088200000|2024-11-08 17:50:00|69681|69666|69643.3|69628.3|69687.6|69672.6|69642.6|69627.6|444
1731088500000|2024-11-08 17:55:00|69643.4|69628.4|69640.1|69625.1|69645.5|69630.5|69613.4|69596.7|507
1731088800000|2024-11-08 18:00:00|69640|69625|69610.7|69595.7|69645.5|69630.5|69610.6|69595.6|406
1731089100000|2024-11-08 18:05:00|69610.8|69595.8|69592.4|69572.4|69611|69596|69577.7|69562.7|329
1731089400000|2024-11-08 18:10:00|69591|69571|69596|69576|69596.2|69578|69580.4|69560.4|325
1731089700000|2024-11-08 18:15:00|69595.9|69575.9|69613.8|69598.8|69613.9|69598.9|69587|69569.1|329
1731090000000|2024-11-08 18:20:00|69614.1|69599.1|69645.2|69625.2|69645.5|69630.1|69610.9|69595.9|321
1731090300000|2024-11-08 18:25:00|69645.5|69625.5|69658.8|69638.8|69658.9|69641.9|69640.4|69620.4|226
1731090600000|2024-11-08 18:30:00|69659|69639|69663.4|69648.4|69663.4|69648.4|69649.9|69634.9|363
1731090900000|2024-11-08 18:35:00|69663.6|69648.6|69673.8|69658.8|69676|69661|69660.8|69645.8|279
1731091200000|2024-11-08 18:40:00|69674.3|69659.3|69691.5|69671.5|69692.6|69677.6|69673.9|69658.9|276
1731091500000|2024-11-08 18:45:00|69690.9|69670.9|69696.1|69681.1|69702|69687|69688.5|69670.4|285
1731091800000|2024-11-08 18:50:00|69696.2|69681.2|69692.8|69677.8|69702.5|69687.5|69685.2|69670.2|267
1731092100000|2024-11-08 18:55:00|69692.6|69677.6|69659.2|69644.2|69692.9|69677.9|69654|69636.9|360
1731092400000|2024-11-08 19:00:00|69660.4|69645.4|69654.4|69639.4|69665.8|69648.3|69647.9|69632.9|326
1731092700000|2024-11-08 19:05:00|69654.3|69639.3|69645.5|69630.5|69655.9|69640.9|69630.4|69615.4|354
1731093000000|2024-11-08 19:10:00|69645.3|69630.3|69636|69621|69656.8|69638.6|69636|69621|293
1731093300000|2024-11-08 19:15:00|69635.9|69620.9|69626|69611|69635.9|69620.9|69622.4|69607.4|265
1731093600000|2024-11-08 19:20:00|69625.6|69610.6|69649.4|69634.4|69650.7|69635.7|69616.7|69601.7|262
1731093900000|2024-11-08 19:25:00|69649.3|69634.3|69647.1|69627.1|69650.7|69635.7|69638.9|69623.9|206
1731094200000|2024-11-08 19:30:00|69647.3|69627.3|69648.7|69633.7|69656.1|69641.1|69645.1|69627.3|275
1731094500000|2024-11-08 19:35:00|69648.6|69633.6|69625|69610|69648.6|69633.6|69621.8|69606.8|285
1731094800000|2024-11-08 19:40:00|69624.9|69609.9|69623.6|69608.6|69625.7|69610.7|69616.2|69601.2|218
1731095100000|2024-11-08 19:45:00|69623.7|69608.7|69630.2|69615.2|69638.5|69623.5|69623.7|69608.7|237
1731095400000|2024-11-08 19:50:00|69631|69616|69644.5|69629.5|69645.4|69630.4|69630.1|69615.1|236
1731095700000|2024-11-08 19:55:00|69644.4|69629.4|69614.6|69599.6|69644.5|69629.5|69603.2|69588.2|377
1731096000000|2024-11-08 20:00:00|69615.6|69600.6|69629.4|69614.4|69631.9|69616.9|69611.5|69596.5|311
1731096300000|2024-11-08 20:05:00|69629.1|69614.1|69619.4|69604.4|69635.4|69620.4|69608.3|69593.3|288
1731096600000|2024-11-08 20:10:00|69620.5|69605.5|69621.3|69606.3|69634.2|69619.2|69618.6|69603.6|272
1731096900000|2024-11-08 20:15:00|69623.8|69608.8|69611.7|69596.7|69623.8|69608.8|69609|69594|169
1731097200000|2024-11-08 20:20:00|69611.5|69596.5|69608.5|69588.5|69611.6|69596.6|69601.1|69586.1|197
1731097500000|2024-11-08 20:25:00|69608.4|69588.4|69615.6|69595.6|69623.6|69607.2|69608.1|69588.1|193
1731097800000|2024-11-08 20:30:00|69615.4|69595.4|69610.7|69595.7|69615.4|69596.1|69595.6|69580.6|246
1731098100000|2024-11-08 20:35:00|69610.5|69595.5|69605.4|69590.4|69614.3|69599.3|69598.4|69583.4|223
1731098400000|2024-11-08 20:40:00|69605.5|69590.5|69585.9|69570.9|69605.6|69590.6|69585.5|69570.5|196
1731098700000|2024-11-08 20:45:00|69586.1|69571.1|69595.5|69580.5|69595.5|69580.5|69585.5|69570.5|176
1731099000000|2024-11-08 20:50:00|69595.6|69580.6|69590|69575|69596.3|69581.3|69586.5|69571.5|249
1731099300000|2024-11-08 20:55:00|69590.2|69575.2|69596.6|69581.6|69598.1|69583.1|69583.5|69568.5|276
1731099600000|2024-11-08 21:00:00|69594.8|69579.8|69586.7|69566.7|69596.9|69581.9|69586.4|69566.6|222
1731099900000|2024-11-08 21:05:00|69586.8|69566.8|69586|69566|69587.6|69567.6|69584|69564|72
1731100200000|2024-11-08 21:10:00|69586.2|69566.2|69585.5|69565.5|69588.7|69568.7|69579.9|69559.9|102
1731100500000|2024-11-08 21:15:00|69585.8|69565.8|69587.9|69567.9|69588.2|69568.2|69582.3|69562.3|72
1731100800000|2024-11-08 21:20:00|69587.6|69567.6|69578.2|69558.2|69587.6|69567.6|69574.6|69554.6|95
1731101100000|2024-11-08 21:25:00|69578.3|69558.3|69573.4|69553.4|69578.4|69558.4|69570.3|69550.3|98
1731101400000|2024-11-08 21:30:00|69573.5|69553.5|69576.4|69556.4|69578.7|69558.7|69570.4|69550.4|146
1731101700000|2024-11-08 21:35:00|69576.2|69556.2|69581.9|69561.9|69581.9|69561.9|69575.8|69555.8|65
1731102000000|2024-11-08 21:40:00|69581|69561|69582.3|69562.3|69595|69575|69579.3|69559.3|163
1731102300000|2024-11-08 21:45:00|69582.4|69562.4|69591.2|69571.2|69596.7|69576.7|69582.4|69562.4|205
1731102600000|2024-11-08 21:50:00|69591|69571|69587.8|69567.8|69616.1|69575.5|69585|69538|270
1731102900000|2024-11-08 21:55:00|69593.8|69573.8|69612.6|69539.7|69615.5|69573.8|69572.9|69532.8|211
1731272400000|2024-11-10 21:00:00|69703.5|69589.5|69692.6|69578.6|69703.5|69589.5|69692.5|69578.5|22
1731272700000|2024-11-10 21:05:00|69692.5|69578.5|69692.7|69578.7|69695.6|69581.6|69689.5|69575.5|46
1731273000000|2024-11-10 21:10:00|69692.6|69578.6|69686.6|69572.6|69692.9|69578.9|69686.5|69572.5|42
1731273300000|2024-11-10 21:15:00|69686.2|69572.2|69700.7|69590.6|69705.9|69592|69686|69572|60
1731273600000|2024-11-10 21:20:00|69700.6|69590.7|69684.9|69599|69700.6|69605.7|69684.8|69590.7|71
1731273900000|2024-11-10 21:25:00|69684.8|69599.1|69685.7|69600.4|69687.2|69600.4|69684.5|69598.9|42
1731274200000|2024-11-10 21:30:00|69682.5|69600.5|69686.3|69601.2|69686.9|69604.3|69681.6|69599.6|40
1731274500000|2024-11-10 21:35:00|69686.2|69601.3|69673.5|69583.9|69686.5|69621.5|69651.5|69582|46
1731274800000|2024-11-10 21:40:00|69673.3|69584|69684|69570|69686.7|69584.8|69672.6|69567.1|38
1731275100000|2024-11-10 21:45:00|69684.4|69570.4|69681.3|69567.3|69684.4|69570.4|69681.2|69567.2|14
1731275400000|2024-11-10 21:50:00|69667.6|69573|69668.6|69584|69672.2|69584|69663.9|69568.5|61
1731275700000|2024-11-10 21:55:00|69668.5|69583.7|69681.5|69568.8|69681.8|69594.5|69668.5|69568.7|22
1731276000000|2024-11-10 22:00:00|69674.3|69579.6|69667|69597.6|69687.3|69597.6|69667|69568.5|38
1731276300000|2024-11-10 22:05:00|69665.1|69596|69659.8|69585|69673.3|69596|69650.6|69555.5|212
1731276600000|2024-11-10 22:10:00|69659.7|69585.1|69653|69598.2|69659.8|69598.5|69647.3|69578.5|204
1731276900000|2024-11-10 22:15:00|69652.8|69598.4|69658.4|69594.2|69665.4|69603.1|69649|69587.2|200
1731277200000|2024-11-10 22:20:00|69658.7|69596.5|69663.9|69590.8|69665.7|69599.3|69656|69587|180
1731277500000|2024-11-10 22:25:00|69664|69590.9|69658.4|69591.3|69664|69598.2|69651.7|69585.2|197
1731277800000|2024-11-10 22:30:00|69659.1|69590.6|69656.6|69595.5|69665.5|69598.9|69650.4|69584.4|288
1731278100000|2024-11-10 22:35:00|69656.5|69595.4|69658.2|69606.1|69675.3|69606.4|69651.2|69588.8|228
1731278400000|2024-11-10 22:40:00|69658.3|69606.2|69654.6|69596|69664.9|69608.4|69648.8|69590.9|253
1731278700000|2024-11-10 22:45:00|69654.9|69596.4|69656|69606.3|69671.8|69606.6|69654.1|69593.2|224
1731279000000|2024-11-10 22:50:00|69656.1|69606.5|69646.7|69597.8|69663.1|69610|69646.7|69587.7|339
1731279300000|2024-11-10 22:55:00|69654.9|69594.8|69674.2|69595.6|69675|69623.4|69646.8|69592.7|333
1731279600000|2024-11-10 23:00:00|69674.1|69596|69620.8|69600.8|69676.9|69609.4|69620|69572.8|288
1731279900000|2024-11-10 23:05:00|69621.1|69601.1|69630.7|69610.7|69646.3|69626.2|69621.1|69601.1|219
1731280200000|2024-11-10 23:10:00|69630.6|69610.6|69639.1|69619.1|69639.2|69619.2|69623.2|69603.2|199
1731280500000|2024-11-10 23:15:00|69638.7|69618.7|69636.1|69616.1|69642.9|69622.9|69635.8|69615.8|161
1731280800000|2024-11-10 23:20:00|69636|69616|69619.2|69599.2|69636|69616|69618.8|69598.8|172
1731281100000|2024-11-10 23:25:00|69619.4|69599.4|69621.3|69601.3|69622.8|69602.8|69617.2|69597.2|154
1731281400000|2024-11-10 23:30:00|69621.4|69601.4|69596.4|69576.4|69622.3|69602.3|69593.6|69573.6|207
1731281700000|2024-11-10 23:35:00|69596.7|69576.7|69613.5|69593.5|69616.4|69596.4|69596.7|69576.7|138
1731282000000|2024-11-10 23:40:00|69615.8|69595.8|69615.6|69595.6|69623.1|69603.1|69613.5|69593.5|164
1731282300000|2024-11-10 23:45:00|69615.5|69595.5|69593.9|69573.9|69617.1|69597.1|69593.8|69573.8|192
1731282600000|2024-11-10 23:50:00|69594|69574|69608.8|69588.8|69613|69593|69594|69574|169
1731282900000|2024-11-10 23:55:00|69608.9|69588.9|69617.1|69597.1|69621.6|69601.6|69607|69587|166
1731283200000|2024-11-11 00:00:00|69618.3|69598.3|69628.9|69608.9|69630.6|69610.6|69616.2|69596.2|292
1731283500000|2024-11-11 00:05:00|69630.2|69610.2|69634.7|69614.7|69646.5|69626.5|69628|69608|278
1731283800000|2024-11-11 00:10:00|69634.5|69614.5|69619.1|69599.1|69634.9|69614.9|69618.6|69598.6|195
1731284100000|2024-11-11 00:15:00|69619.5|69599.5|69611.7|69591.7|69629.4|69609.4|69611.7|69591.7|193
1731284400000|2024-11-11 00:20:00|69611.4|69591.4|69596.5|69576.5|69611.5|69591.5|69590.8|69570.8|269
1731284700000|2024-11-11 00:25:00|69596.4|69576.4|69583.1|69563.1|69598.2|69578.2|69583.1|69563.1|195
1731285000000|2024-11-11 00:30:00|69582.9|69562.9|69588.7|69568.7|69593.1|69573.1|69581.3|69561.3|245
1731285300000|2024-11-11 00:35:00|69588.9|69568.9|69586.9|69566.9|69594.5|69574.5|69586.9|69566.9|168
1731285600000|2024-11-11 00:40:00|69587|69567|69596.3|69576.3|69599.9|69579.9|69585.2|69565.2|261
1731285900000|2024-11-11 00:45:00|69594.6|69574.6|69598|69578|69598.3|69578.3|69586.6|69566.6|198
1731286200000|2024-11-11 00:50:00|69598.3|69578.3|69610.2|69590.2|69613.7|69593.7|69598.3|69578.3|269
1731286500000|2024-11-11 00:55:00|69611.5|69591.5|69592.7|69572.7|69614.8|69594.8|69588.1|69568.1|333
1731286800000|2024-11-11 01:00:00|69592.8|69572.8|69586.6|69566.6|69594.1|69574.1|69577.2|69557.2|342
1731287100000|2024-11-11 01:05:00|69586.7|69566.7|69576.3|69556.3|69598.9|69578.9|69574.9|69554.9|210
1731287400000|2024-11-11 01:10:00|69576.1|69556.1|69562.5|69542.5|69576.2|69556.2|69559.9|69539.9|219
1731287700000|2024-11-11 01:15:00|69562.1|69542.1|69558.7|69538.7|69566.3|69546.3|69553.7|69533.7|254
1731288000000|2024-11-11 01:20:00|69558.9|69538.9|69524.4|69504.4|69559.2|69539.2|69522.4|69502.4|324
1731288300000|2024-11-11 01:25:00|69524.2|69504.2|69538|69518|69547.9|69527.9|69521.2|69501.2|263
1731288600000|2024-11-11 01:30:00|69537.9|69517.9|69548.4|69528.4|69548.5|69528.5|69525.7|69505.7|296
1731288900000|2024-11-11 01:35:00|69548.5|69528.5|69554.9|69534.9|69562|69542|69548.5|69528.5|302
1731289200000|2024-11-11 01:40:00|69555|69535|69549.3|69529.3|69556|69536|69545.1|69525.1|277
1731289500000|2024-11-11 01:45:00|69549.4|69529.4|69559.8|69539.8|69562.6|69542.6|69545.7|69525.7|227
1731289800000|2024-11-11 01:50:00|69559.3|69539.3|69566|69546|69566.2|69547|69550.3|69532.9|263
1731290100000|2024-11-11 01:55:00|69566.1|69546.1|69569.7|69549.7|69573.7|69554.7|69561|69543.4|290
1731290400000|2024-11-11 02:00:00|69569.3|69549.3|69563|69543|69573.6|69555.6|69558.2|69538.2|323
1731290700000|2024-11-11 02:05:00|69563.2|69543.2|69556.5|69536.5|69565.3|69547.2|69554.4|69534.4|278
1731291000000|2024-11-11 02:10:00|69556|69536|69543.3|69523.3|69559.9|69542.2|69541.4|69521.4|251
1731291300000|2024-11-11 02:15:00|69543|69523|69552.5|69532.5|69552.5|69534.7|69536.4|69519|256
1731291600000|2024-11-11 02:20:00|69554.2|69534.2|69556.7|69541.7|69558.6|69541.9|69549.3|69534.2|218
1731291900000|2024-11-11 02:25:00|69556.9|69541.9|69562.7|69547.7|69565.9|69550.9|69556.1|69541.1|250
1731292200000|2024-11-11 02:30:00|69562.6|69547.6|69556.5|69541.5|69565|69550|69554.6|69539.6|287
1731292500000|2024-11-11 02:35:00|69556.6|69541.6|69565.4|69545.4|69565.7|69545.7|69555.8|69537.6|211
1731292800000|2024-11-11 02:40:00|69565.5|69545.5|69552.9|69537.9|69567.3|69552.3|69548.1|69533.1|222
1731293100000|2024-11-11 02:45:00|69552.6|69537.6|69552.3|69532.3|69559.2|69541.8|69546.7|69529.5|198
1731293400000|2024-11-11 02:50:00|69551.8|69531.8|69548.5|69528.5|69551.8|69532.1|69537.8|69518.6|213
1731293700000|2024-11-11 02:55:00|69548.8|69528.8|69552.7|69532.7|69555|69540|69543.1|69526.6|225
1731294000000|2024-11-11 03:00:00|69552.8|69532.8|69547.3|69527.3|69552.8|69536|69534.8|69514.8|216
1731294300000|2024-11-11 03:05:00|69546.8|69526.8|69529.9|69509.9|69546.8|69526.8|69525.2|69508.5|174
1731294600000|2024-11-11 03:10:00|69530|69510|69548|69528|69548|69529.4|69523.3|69505.7|194
1731294900000|2024-11-11 03:15:00|69548.1|69528.1|69543.1|69528.1|69549.7|69534.7|69539.7|69524.7|191
1731295200000|2024-11-11 03:20:00|69543.7|69528.7|69543.1|69523.1|69544.8|69529.8|69538.4|69522.9|177
1731295500000|2024-11-11 03:25:00|69543.3|69523.3|69555.7|69535.7|69556.8|69541.4|69543.3|69523.3|151
1731295800000|2024-11-11 03:30:00|69555.9|69535.9|69579.2|69559.2|69579.6|69559.6|69555.7|69535.7|157
1731296100000|2024-11-11 03:35:00|69579.1|69559.1|69595|69575|69597.7|69580.9|69579.1|69559.1|200
1731296400000|2024-11-11 03:40:00|69594.8|69574.8|69585.2|69570.2|69597.2|69577.2|69584.9|69567.7|166
1731296700000|2024-11-11 03:45:00|69585.1|69570.1|69586.1|69571.1|69588.9|69573.9|69578.9|69558.9|171
1731297000000|2024-11-11 03:50:00|69585.8|69570.8|69600.3|69580.3|69601.9|69584.6|69585.1|69567.5|166
1731297300000|2024-11-11 03:55:00|69600.6|69580.6|69589.2|69574.2|69601|69581|69588.6|69568.7|169
1731297600000|2024-11-11 04:00:00|69589.1|69574.1|69611.9|69596.9|69617.4|69600.3|69589|69574|239
1731297900000|2024-11-11 04:05:00|69612|69597|69608|69588|69627.6|69607.6|69605.6|69586.4|215
1731298200000|2024-11-11 04:10:00|69607.9|69587.9|69608|69588|69610.6|69590.6|69604.9|69584.9|128
1731298500000|2024-11-11 04:15:00|69608.5|69588.5|69607.9|69587.9|69610.2|69590.2|69606.6|69586.6|126
1731298800000|2024-11-11 04:20:00|69608|69588|69608.3|69588.3|69610.1|69590.1|69605.8|69585.8|130
1731299100000|2024-11-11 04:25:00|69608.2|69588.2|69608.2|69588.2|69609.1|69589.1|69606.6|69586.6|115
1731299400000|2024-11-11 04:30:00|69607.6|69587.6|69610.5|69590.5|69612|69592|69605.4|69586.4|128
1731299700000|2024-11-11 04:35:00|69610.4|69590.4|69629.8|69609.8|69630.8|69610.8|69609.9|69589.9|198
1731300000000|2024-11-11 04:40:00|69630|69610|69643.1|69623.1|69646.7|69626.7|69620.9|69600.9|233
1731300300000|2024-11-11 04:45:00|69643|69623|69633.3|69613.3|69649.2|69629.2|69632.1|69612.1|237
1731300600000|2024-11-11 04:50:00|69632.4|69612.4|69620.5|69600.5|69634|69614|69613.4|69593.8|207
1731300900000|2024-11-11 04:55:00|69620.6|69600.6|69607.8|69592.8|69623.4|69603.4|69606.3|69586.6|264
1731301200000|2024-11-11 05:00:00|69606.3|69591.3|69603.9|69583.9|69610.1|69591.9|69598.2|69578.2|240
1731301500000|2024-11-11 05:05:00|69603.8|69583.8|69604.4|69589.4|69613|69593.2|69601|69581|157
1731301800000|2024-11-11 05:10:00|69605|69590|69601.6|69581.6|69608.1|69590.9|69589|69571.1|242
1731302100000|2024-11-11 05:15:00|69601.5|69581.5|69612.4|69592.4|69613.8|69593.8|69598.5|69580.6|167
1731302400000|2024-11-11 05:20:00|69612.5|69592.5|69614.6|69594.6|69627|69607|69612.5|69592.5|205
1731302700000|2024-11-11 05:25:00|69614.5|69594.5|69613.9|69593.9|69614.7|69594.7|69607.2|69587.2|190
1731303000000|2024-11-11 05:30:00|69613.7|69593.7|69612.7|69597.7|69618.1|69600.7|69607.7|69587.7|157
1731303300000|2024-11-11 05:35:00|69612.2|69597.2|69620.3|69605.3|69624.3|69609.3|69610.4|69595.4|197
1731303600000|2024-11-11 05:40:00|69620.2|69605.2|69614.4|69599.4|69621.1|69606.1|69612|69593.6|180
1731303900000|2024-11-11 05:45:00|69614.3|69599.3|69601.8|69586.8|69615.2|69600.2|69601.6|69586.6|162
1731304200000|2024-11-11 05:50:00|69601.6|69586.6|69588.3|69573.3|69601.7|69586.7|69588|69571|141
1731304500000|2024-11-11 05:55:00|69588|69573|69584.6|69569.6|69588.2|69573.2|69576.2|69561.2|287
1731304800000|2024-11-11 06:00:00|69584.5|69569.5|69604.4|69589.4|69609.4|69592.7|69584.5|69569.5|275
1731305100000|2024-11-11 06:05:00|69604.3|69589.3|69592.6|69572.6|69611.5|69593.2|69588.2|69568.2|226
1731305400000|2024-11-11 06:10:00|69592.5|69572.5|69615|69595|69619.4|69599.4|69588.5|69568.5|250
1731305700000|2024-11-11 06:15:00|69614.6|69594.6|69593.7|69573.7|69617.1|69597.1|69591.8|69571.8|208
1731306000000|2024-11-11 06:20:00|69593.6|69573.6|69605.3|69590.3|69607.8|69590.3|69588.3|69570.1|218
1731306300000|2024-11-11 06:25:00|69605.5|69590.5|69600.2|69580.2|69605.8|69590.8|69597.3|69577.3|217
1731306600000|2024-11-11 06:30:00|69600.1|69580.1|69599.2|69579.2|69603|69585.4|69589.1|69570.4|216
1731306900000|2024-11-11 06:35:00|69599.3|69579.3|69596.3|69581.3|69601.2|69585.8|69591.1|69571.1|241
1731307200000|2024-11-11 06:40:00|69596.2|69581.2|69586.3|69566.3|69596.3|69581.2|69579.7|69564.7|172
1731307500000|2024-11-11 06:45:00|69587|69567|69579.4|69559.4|69587|69567|69579|69559|118
1731307800000|2024-11-11 06:50:00|69579.2|69559.2|69574.7|69554.7|69586.1|69571.1|69571.9|69551.9|164
1731308100000|2024-11-11 06:55:00|69574.9|69554.9|69564.5|69549.5|69576.7|69556.7|69559.7|69542.8|177
1731308400000|2024-11-11 07:00:00|69565.9|69550.9|69564.3|69544.3|69571.4|69551.4|69559.8|69539.8|441
1731308700000|2024-11-11 07:05:00|69564.4|69544.4|69589.3|69574.3|69589.3|69574.3|69557.8|69540.4|340
1731309000000|2024-11-11 07:10:00|69589.5|69574.5|69584.1|69569.1|69596.8|69581.8|69583.8|69568.8|310
1731309300000|2024-11-11 07:15:00|69584.3|69569.3|69620.8|69605.8|69620.9|69605.9|69584.3|69569.3|310
1731309600000|2024-11-11 07:20:00|69620.7|69605.7|69655.2|69640.2|69662.3|69647.3|69619.7|69604.7|488
1731309900000|2024-11-11 07:25:00|69654.9|69639.9|69648.4|69633.4|69661.6|69646.6|69637.9|69622.9|517
1731310200000|2024-11-11 07:30:00|69648.2|69633.2|69694.2|69679.2|69697.2|69681.5|69644.2|69629.2|541
1731310500000|2024-11-11 07:35:00|69694.3|69679.3|69684.4|69669.4|69713.1|69698.1|69677.3|69662.3|539
1731310800000|2024-11-11 07:40:00|69683.7|69668.7|69718.2|69698.2|69719.4|69702.7|69666.3|69651.3|484
1731311100000|2024-11-11 07:45:00|69718.1|69698.1|69785.6|69765.6|69793|69773.5|69712.6|69696.6|577
1731311400000|2024-11-11 07:50:00|69785.1|69765.1|69767.3|69752.3|69790.7|69775.7|69749.1|69734.1|605
1731311700000|2024-11-11 07:55:00|69767.8|69752.8|69765.8|69750.8|69776.2|69761.2|69751.5|69736.5|574
1731312000000|2024-11-11 08:00:00|69765.6|69750.6|69756.9|69741.9|69787.9|69772.9|69739.5|69724.5|558
1731312300000|2024-11-11 08:05:00|69758.3|69743.3|69783.2|69768.2|69786.6|69771.6|69753.8|69738.8|364
1731312600000|2024-11-11 08:10:00|69780.7|69765.7|69760.5|69745.5|69784.7|69769.7|69746.6|69731.6|447
1731312900000|2024-11-11 08:15:00|69760.2|69745.2|69769.8|69754.8|69773.7|69758.7|69747.8|69732.8|408
1731313200000|2024-11-11 08:20:00|69774.5|69759.5|69819.1|69804.1|69824.2|69809.2|69774.5|69759.5|622
1731313500000|2024-11-11 08:25:00|69819.6|69804.6|69816.5|69801.5|69837.6|69822.2|69797.7|69782.7|524
1731313800000|2024-11-11 08:30:00|69816.7|69801.7|69836.2|69816.2|69841.4|69824.8|69796.1|69780.7|486
1731314100000|2024-11-11 08:35:00|69836.4|69816.4|69792.7|69777.7|69842.7|69827.7|69792.7|69777.7|406
1731314400000|2024-11-11 08:40:00|69792.5|69777.5|69773|69753|69792.5|69777.5|69770.1|69753|400
1731314700000|2024-11-11 08:45:00|69771.4|69756.4|69750.7|69735.7|69776.3|69761.3|69749.9|69734.9|387
1731315000000|2024-11-11 08:50:00|69750.5|69735.5|69791.9|69776.9|69804|69789|69742.7|69727.7|458
1731315300000|2024-11-11 08:55:00|69791.8|69776.8|69784.4|69769.4|69806.8|69791.8|69783.6|69768.6|402
1731315600000|2024-11-11 09:00:00|69784.5|69769.5|69806.6|69791.6|69806.6|69791.6|69768.6|69753.6|469
1731315900000|2024-11-11 09:05:00|69806.5|69791.5|69801.5|69786.5|69809.8|69794.8|69785.2|69770.2|358
1731316200000|2024-11-11 09:10:00|69801.6|69786.6|69798.3|69783.3|69807.5|69792.5|69777.8|69762.8|363
1731316500000|2024-11-11 09:15:00|69798.5|69783.5|69805.4|69790.4|69813.8|69798.8|69788.8|69773.8|343
1731316800000|2024-11-11 09:20:00|69805.5|69790.5|69820.5|69805.5|69822|69807|69780.5|69765.5|383
1731317100000|2024-11-11 09:25:00|69820.7|69805.7|69894.2|69879.2|69901.7|69883.9|69819.9|69804.9|596
1731317400000|2024-11-11 09:30:00|69894|69879|69890.2|69875.2|69903|69884|69871.1|69856.1|552
1731317700000|2024-11-11 09:35:00|69890.1|69875.1|69880.1|69865.1|69893.4|69878.4|69873.2|69858.2|423
1731318000000|2024-11-11 09:40:00|69880.2|69865.2|69872|69857|69911.1|69896.1|69866.6|69851.6|443
1731318300000|2024-11-11 09:45:00|69872.2|69857.2|69845.7|69830.7|69872.3|69857.3|69845.4|69830.4|398
1731318600000|2024-11-11 09:50:00|69845.5|69830.5|69822.6|69807.6|69845.6|69830.6|69820.7|69805.7|363
1731318900000|2024-11-11 09:55:00|69822.7|69807.7|69820|69805|69837.5|69822.5|69811.3|69796.3|321
1731319200000|2024-11-11 10:00:00|69823|69808|69818|69803|69832|69817|69818|69803|332
1731319500000|2024-11-11 10:05:00|69817.4|69802.4|69800.8|69785.8|69830.4|69815.4|69797.6|69782.6|368
1731319800000|2024-11-11 10:10:00|69800.9|69785.9|69847.2|69832.2|69861.4|69846.4|69800.4|69785.4|365
1731320100000|2024-11-11 10:15:00|69847.1|69832.1|69811.9|69796.9|69847.8|69832.8|69806|69791|381
1731320400000|2024-11-11 10:20:00|69812.9|69797.9|69809.4|69794.4|69835.9|69820.9|69807.7|69792.7|353
1731320700000|2024-11-11 10:25:00|69808.5|69793.5|69790.9|69775.9|69809.8|69794.8|69788.6|69773.6|359
1731321000000|2024-11-11 10:30:00|69790.7|69775.7|69804.9|69789.9|69805.5|69790.5|69774.2|69759.2|345
1731321300000|2024-11-11 10:35:00|69804.7|69789.7|69830.9|69815.9|69830.9|69815.9|69797.6|69782.6|265
1731321600000|2024-11-11 10:40:00|69832.5|69817.5|69832.9|69817.9|69840.3|69825.3|69810.6|69795.6|278
1731321900000|2024-11-11 10:45:00|69833.1|69818.1|69862.9|69847.9|69870|69855|69831|69816|339
1731322200000|2024-11-11 10:50:00|69863|69848|69866.3|69851.3|69879.2|69864.2|69854|69839|392
1731322500000|2024-11-11 10:55:00|69866.8|69851.8|69882.6|69867.6|69889.5|69874.5|69853.7|69838.7|323
1731322800000|2024-11-11 11:00:00|69882.8|69867.8|69896.2|69881.2|69914.6|69899.6|69882.8|69867.8|467
1731323100000|2024-11-11 11:05:00|69896.1|69881.1|69939.3|69924.3|69945.3|69930.3|69896|69881|463
1731323400000|2024-11-11 11:10:00|69939.2|69924.2|69923.5|69908.5|69942.5|69927.5|69923.1|69908.1|369
1731323700000|2024-11-11 11:15:00|69923.4|69908.4|69936.8|69921.8|69943.7|69928.7|69923|69908|300
1731324000000|2024-11-11 11:20:00|69937.2|69922.2|69939.1|69924.1|69945.5|69930.5|69924.2|69909.2|393
1731324300000|2024-11-11 11:25:00|69939.2|69924.2|69945.8|69930.8|69960.1|69945.1|69934.4|69919.4|378
1731324600000|2024-11-11 11:30:00|69946.4|69931.4|69988.1|69973.1|69989.5|69974.5|69936.1|69921.1|515
1731324900000|2024-11-11 11:35:00|69988.3|69973.3|69928.4|69913.4|69992.5|69977.5|69927.7|69912.7|462
1731325200000|2024-11-11 11:40:00|69928.5|69913.5|69941.3|69926.3|69954.9|69939.9|69926.3|69911.3|375
1731325500000|2024-11-11 11:45:00|69941.4|69926.4|69948.1|69933.1|69967.6|69952.6|69941.2|69926.2|308
1731325800000|2024-11-11 11:50:00|69948|69933|69958|69943|69972.5|69957.5|69944.8|69929.8|299
1731326100000|2024-11-11 11:55:00|69957.8|69942.8|69947.9|69932.9|69957.8|69942.8|69936.4|69921.4|406
1731326400000|2024-11-11 12:00:00|69945.4|69930.4|69941.3|69926.3|69963.2|69948.2|69937.2|69922.2|337
1731326700000|2024-11-11 12:05:00|69941.5|69926.5|69955.8|69940.8|69961|69946|69933.8|69918.8|359
1731327000000|2024-11-11 12:10:00|69956.4|69941.4|69938.6|69923.6|69961.6|69946.6|69937.7|69922.7|285
1731327300000|2024-11-11 12:15:00|69938.7|69923.7|69954.5|69939.5|69969.4|69954.4|69935|69920|302
1731327600000|2024-11-11 12:20:00|69955.3|69940.3|69951.1|69936.1|69975|69957|69946.5|69931.5|317
1731327900000|2024-11-11 12:25:00|69951.2|69936.2|69977.5|69962.5|69984.6|69969.6|69951.2|69936.2|329
1731328200000|2024-11-11 12:30:00|69977.6|69962.6|70004.6|69989.6|70004.8|69989.8|69977.6|69962.6|341
1731328500000|2024-11-11 12:35:00|70004.7|69989.7|69967.6|69952.6|70006.7|69991.7|69967.6|69952.6|232
1731328800000|2024-11-11 12:40:00|69967.5|69952.5|69967.5|69952.5|69977.6|69962.6|69962.2|69947.2|291
1731329100000|2024-11-11 12:45:00|69968|69953|69989.6|69974.6|69989.8|69974.8|69963.1|69948.1|265
1731329400000|2024-11-11 12:50:00|69989.8|69974.8|69999.5|69984.5|70006.5|69991.5|69984|69969|284
1731329700000|2024-11-11 12:55:00|69999.9|69984.9|70013.7|69998.7|70015.3|70000.3|69995.7|69980.7|332
1731330000000|2024-11-11 13:00:00|70013.8|69998.8|70000|69985|70030.6|70014.3|69996.5|69981.5|406
1731330300000|2024-11-11 13:05:00|69999.8|69984.8|70021.7|70006.7|70023.2|70008.2|69994.3|69979.3|290
1731330600000|2024-11-11 13:10:00|70023.2|70008.2|70026.8|70011.8|70030.9|70015.9|70019.8|70004.8|338
1731330900000|2024-11-11 13:15:00|70024.9|70009.9|70077|70062|70079.3|70064.3|70023|70008|535
1731331200000|2024-11-11 13:20:00|70076.9|70061.9|70080.7|70065.7|70082.4|70067.4|70050.9|70035.9|479
1731331500000|2024-11-11 13:25:00|70079.8|70064.8|70087.8|70072.8|70087.9|70072.9|70069.8|70054.8|399
1731331800000|2024-11-11 13:30:00|70092.2|70077.2|70108.5|70093.5|70109.4|70094.4|70073.1|70058.1|446
1731332100000|2024-11-11 13:35:00|70109.7|70094.7|70054|70039|70120.9|70105.9|70053.8|70038.8|514
1731332400000|2024-11-11 13:40:00|70054.6|70039.6|70067.2|70052.2|70088|70073|70054.4|70039.4|445
1731332700000|2024-11-11 13:45:00|70067.9|70052.9|70057.6|70042.6|70070.1|70055.1|70051.4|70036.4|381
1731333000000|2024-11-11 13:50:00|70057.7|70042.7|70050.4|70035.4|70071|70056|70042|70027|382
1731333300000|2024-11-11 13:55:00|70051.6|70036.6|70051.6|70036.6|70064.6|70049.6|70047.3|70032.3|441
1731333600000|2024-11-11 14:00:00|70051.3|70036.3|70036.7|70021.7|70057.5|70042.5|70036.2|70021.2|482
1731333900000|2024-11-11 14:05:00|70037|70022|70006.2|69991.2|70037|70022|70000.2|69983.1|331
1731334200000|2024-11-11 14:10:00|70006.4|69991.4|69996.1|69981.1|70020.8|70005.8|69992.8|69977.8|350
1731334500000|2024-11-11 14:15:00|69996.2|69981.2|70018.2|70003.2|70025.9|70010.9|69994.4|69979.4|320
1731334800000|2024-11-11 14:20:00|70014.2|69999.2|70015.2|70000.2|70020.3|70005.3|70002.8|69987.8|259
1731335100000|2024-11-11 14:25:00|70015.3|70000.3|69997.3|69982.3|70017.1|70002.1|69986.6|69971.6|383
1731335400000|2024-11-11 14:30:00|69997.5|69982.5|70026.8|70011.8|70030.6|70015.6|69990.9|69975.9|520
1731335700000|2024-11-11 14:35:00|70026|70011|70066.5|70046.5|70066.5|70049.4|70017.9|70001.3|506
1731336000000|2024-11-11 14:40:00|70066.6|70046.6|70078.8|70063.8|70086.6|70071.6|70045.1|70029.7|491
1731336300000|2024-11-11 14:45:00|70078.9|70063.9|70125|70110|70128|70111.2|70078.5|70063.5|625
1731336600000|2024-11-11 14:50:00|70124.9|70109.9|70127.9|70112.9|70178.5|70160.8|70115.5|70097.8|634
1731336900000|2024-11-11 14:55:00|70128|70113|70083.8|70068.8|70133.9|70118.9|70081.6|70066.6|462
1731337200000|2024-11-11 15:00:00|70083.6|70068.6|70035.4|70020.4|70083.6|70068.6|70032.8|70017.8|599
1731337500000|2024-11-11 15:05:00|70035.1|70020.1|70086.8|70071.8|70086.8|70071.8|70032.4|70017.4|515
1731337800000|2024-11-11 15:10:00|70086.9|70071.9|70081.9|70066.9|70093|70078|70070.8|70055.8|399
1731338100000|2024-11-11 15:15:00|70082|70067|70090.7|70075.7|70091.2|70076.2|70057.8|70042.8|371
1731338400000|2024-11-11 15:20:00|70090.8|70075.8|70091.2|70076.2|70116.8|70101.8|70090|70075|450
1731338700000|2024-11-11 15:25:00|70091|70076|70089.5|70074.5|70101.6|70086.6|70084.5|70069.5|405
1731339000000|2024-11-11 15:30:00|70089.3|70074.3|70111.1|70096.1|70116.2|70101.2|70076.4|70061.4|421
1731339300000|2024-11-11 15:35:00|70111.3|70096.3|70121.7|70106.7|70123.6|70108.6|70101.1|70086.1|303
1731339600000|2024-11-11 15:40:00|70122.8|70107.8|70103.1|70088.1|70124.9|70109.9|70099.1|70084.1|330
1731339900000|2024-11-11 15:45:00|70103.5|70088.5|70102.3|70087.3|70118.2|70103.2|70099.6|70084.6|313
1731340200000|2024-11-11 15:50:00|70101.9|70086.9|70074.7|70059.7|70115|70100|70074.7|70059.7|467
1731340500000|2024-11-11 15:55:00|70075.2|70060.2|70054.9|70034.9|70114.2|70099.2|70050.5|70032.1|634
1731340800000|2024-11-11 16:00:00|70054.4|70034.4|70058.7|70043.7|70067.9|70052.9|70038.8|70023.8|545
1731341100000|2024-11-11 16:05:00|70058.8|70043.8|70033.2|70018.2|70060.9|70045.9|70033.2|70018.2|418
1731341400000|2024-11-11 16:10:00|70033|70018|70032.4|70017.4|70043.1|70028.1|70027.2|70012.2|345
1731341700000|2024-11-11 16:15:00|70032.5|70017.5|70028.3|70013.3|70038.4|70023.4|70018.9|70003.9|346
1731342000000|2024-11-11 16:20:00|70031.1|70016.1|70034.2|70019.2|70036.3|70021.3|70010.9|69995.9|254
1731342300000|2024-11-11 16:25:00|70034.4|70019.4|70047.5|70032.5|70047.7|70032.7|70030.6|70015.6|246
1731342600000|2024-11-11 16:30:00|70047.4|70032.4|70050.2|70035.2|70056.5|70041.5|70029.8|70014.8|381
1731342900000|2024-11-11 16:35:00|70050|70035|70025.9|70010.9|70053.6|70038.6|70015.6|70000.6|273
1731343200000|2024-11-11 16:40:00|70026|70011|70022.6|70007.6|70038.7|70023.7|70019.8|70004.8|312
1731343500000|2024-11-11 16:45:00|70022.8|70007.8|70023.6|70008.6|70030.8|70015.8|70021|70006|238
1731343800000|2024-11-11 16:50:00|70023.8|70008.8|70037.5|70022.5|70044.5|70029.5|70023.8|70008.8|290
1731344100000|2024-11-11 16:55:00|70037.4|70022.4|70025.9|70010.9|70046.1|70031.1|70024|70009|273
1731344400000|2024-11-11 17:00:00|70026|70011|70024.4|70009.4|70031.1|70016.1|70011.5|69996.5|221
1731344700000|2024-11-11 17:05:00|70024.2|70009.2|70010.5|69995.5|70024.9|70009.9|70010.2|69991.4|198
1731345000000|2024-11-11 17:10:00|70010.3|69990.5|70010.3|69990.3|70018.5|70003.5|70005.9|69985.9|273
1731345300000|2024-11-11 17:15:00|70010.2|69990.2|70009.2|69994.2|70011.6|69996.6|69996.3|69981.3|199
1731345600000|2024-11-11 17:20:00|70008.8|69993.8|70043.7|70028.7|70043.7|70028.7|70008.8|69993.8|238
1731345900000|2024-11-11 17:25:00|70043.8|70028.8|70050.8|70035.8|70069.8|70054.8|70038|70023|321
1731346200000|2024-11-11 17:30:00|70050.4|70035.4|70012.1|69997.1|70050.6|70035.6|70011.3|69996.3|268
1731346500000|2024-11-11 17:35:00|70012.3|69997.3|70028|70013|70032.7|70017.7|70012.3|69997.3|263
1731346800000|2024-11-11 17:40:00|70029|70014|70036.7|70021.7|70042.9|70027.9|70022.9|70007.9|271
1731347100000|2024-11-11 17:45:00|70036.4|70021.4|70037.6|70022.6|70042.7|70027.7|70032.4|70017.4|231
1731347400000|2024-11-11 17:50:00|70037.7|70022.7|70018.7|70003.7|70042.4|70027.4|70015.5|70000.5|237
1731347700000|2024-11-11 17:55:00|70018.9|70003.9|70042.4|70027.4|70042.6|70027.6|70014.6|69999.6|316
1731348000000|2024-11-11 18:00:00|70042.6|70027.6|70034.4|70019.4|70049.1|70034.1|70031.3|70016.3|363
1731348300000|2024-11-11 18:05:00|70034.6|70019.6|70032.7|70017.7|70040.9|70025.9|70028|70013|233
1731348600000|2024-11-11 18:10:00|70032.9|70017.9|70033.1|70018.1|70036.4|70021.4|70029.4|70014.4|274
1731348900000|2024-11-11 18:15:00|70032.9|70017.9|70029.5|70014.5|70043.6|70028.6|70026.1|70011.1|253
1731349200000|2024-11-11 18:20:00|70029.7|70014.7|70051.9|70036.9|70051.9|70036.9|70029.5|70014.5|337
1731349500000|2024-11-11 18:25:00|70052.6|70037.6|70052.7|70037.7|70056.8|70041.8|70047.4|70032.4|328
1731349800000|2024-11-11 18:30:00|70052.4|70037.4|70053.6|70038.6|70063.5|70048.5|70047.3|70032.3|305
1731350100000|2024-11-11 18:35:00|70053.4|70038.4|70040.6|70025.6|70056.7|70041.7|70036|70021|257
1731350400000|2024-11-11 18:40:00|70040.4|70025.4|70046.9|70031.9|70057|70042|70039|70024|277
1731350700000|2024-11-11 18:45:00|70047|70032|70037.9|70022.9|70053.3|70038.3|70036.5|70021.5|311
1731351000000|2024-11-11 18:50:00|70038|70023|70028.2|70013.2|70038|70023|70025.4|70010.4|253
1731351300000|2024-11-11 18:55:00|70028.3|70013.3|70034.7|70019.7|70034.7|70019.7|70028.3|70013.3|198
1731351600000|2024-11-11 19:00:00|70034.8|70019.8|70029.5|70014.5|70041.5|70026.5|70020.6|70005.6|232
1731351900000|2024-11-11 19:05:00|70029|70014|70033|70018|70034|70019|70021.7|70006.7|227
1731352200000|2024-11-11 19:10:00|70033.2|70018.2|70023.5|70008.5|70037.4|70022.4|70019.9|70004.9|272
1731352500000|2024-11-11 19:15:00|70023.4|70008.4|70011|69996|70024.6|70009.6|70010.5|69995.5|208
1731352800000|2024-11-11 19:20:00|70010.9|69995.9|70010.7|69995.7|70016.1|70001.1|70005.7|69990.7|169
1731353100000|2024-11-11 19:25:00|70010.6|69995.6|70019.8|70004.8|70020.7|70005.7|70007.2|69992.2|176
1731353400000|2024-11-11 19:30:00|70020|70005|70016.7|70001.7|70024.7|70009.7|70016.3|70001.3|144
1731353700000|2024-11-11 19:35:00|70016.5|70001.5|70022.4|70007.4|70022.4|70007.4|70014.1|69999.1|167
1731354000000|2024-11-11 19:40:00|70022.6|70007.6|70011.9|69996.9|70024.6|70009.6|70010.8|69995.8|180
1731354300000|2024-11-11 19:45:00|70011.7|69996.7|69997.9|69982.9|70011.8|69996.8|69990|69975|215
1731354600000|2024-11-11 19:50:00|69997.8|69982.8|70004|69989|70006.8|69991.8|69993.3|69978.3|178
1731354900000|2024-11-11 19:55:00|70003.7|69988.7|70029.6|70014.6|70030.3|70015.3|70003.2|69988.2|310
1731355200000|2024-11-11 20:00:00|70029.5|70014.5|70018.1|70003.1|70029.5|70014.5|70007.6|69992.6|327
1731355500000|2024-11-11 20:05:00|70018.5|70003.5|70020.9|70005.9|70021.6|70006.6|70013|69998|217
1731355800000|2024-11-11 20:10:00|70021|70006|70014.7|69999.7|70021.3|70006.3|70010.2|69995.2|181
1731356100000|2024-11-11 20:15:00|70014.8|69999.8|70015.9|70000.9|70018.6|70003.6|70012.3|69997.3|159
1731356400000|2024-11-11 20:20:00|70015.8|70000.8|70003.2|69988.2|70016.2|70001.2|70001.9|69986.9|233
1731356700000|2024-11-11 20:25:00|70003.1|69988.1|70014.6|69999.6|70015.2|70000.2|70003.1|69986.1|200
1731357000000|2024-11-11 20:30:00|70017.3|70002.3|70011|69996|70017.7|70002.7|70008.2|69993.2|187
1731357300000|2024-11-11 20:35:00|70010.9|69995.9|70015.1|70000.1|70018.1|70003.1|70006.7|69991.7|171
1731357600000|2024-11-11 20:40:00|70015|70000|70026.8|70011.8|70027.2|70012.2|70013.1|69998.1|232
1731357900000|2024-11-11 20:45:00|70027|70012|70024.8|70009.8|70030.5|70015.5|70020.8|70005.8|234
1731358200000|2024-11-11 20:50:00|70024.6|70009.6|70015.1|70000.1|70024.6|70009.6|70011.4|69996.4|259
1731358500000|2024-11-11 20:55:00|70015.3|70000.3|70005.1|69990.1|70020.9|70005.9|70000.4|69985.4|301
1731358800000|2024-11-11 21:00:00|70005.2|69990.2|69998.2|69983.2|70006.7|69991.7|69997.9|69982.9|181
1731359100000|2024-11-11 21:05:00|69998.3|69983.3|70001.1|69986.1|70003.4|69988.4|69998|69983|143
1731359400000|2024-11-11 21:10:00|70001|69986|69994|69979|70004.8|69989.8|69993.7|69978.7|95
1731359700000|2024-11-11 21:15:00|69994.1|69979.1|69996.2|69981.2|69998.6|69983.6|69994.1|69979.1|127
1731360000000|2024-11-11 21:20:00|69996.3|69981.3|69995.3|69975.3|69997.9|69981.9|69994.9|69974.9|66
1731360300000|2024-11-11 21:25:00|69996|69976|69996.1|69976.1|69998.5|69978.5|69994.7|69974.7|99
1731360600000|2024-11-11 21:30:00|69996.2|69976.2|69997.8|69977.8|70000.7|69980.7|69996.2|69976.2|98
1731360900000|2024-11-11 21:35:00|69997.9|69977.9|69999.8|69979.8|70000.7|69980.7|69997.2|69977.2|89
1731361200000|2024-11-11 21:40:00|69999|69979|70005.3|69985.3|70005.8|69985.8|69998.6|69978.6|84
1731361500000|2024-11-11 21:45:00|70005.4|69985.4|70001.5|69981.5|70007.3|69987.3|70001.1|69981.1|105
1731361800000|2024-11-11 21:50:00|70001.3|69981.3|70005.4|69985.4|70007.5|69986.3|70000.2|69980.2|91
1731362100000|2024-11-11 21:55:00|70005.3|69985.3|70044.6|69959.9|70044.6|69986.5|70003.5|69959.1|153
1731362400000|2024-11-11 22:00:00|70045|69960.6|70067.5|69981.2|70080|69981.2|70045|69959|21
1731362700000|2024-11-11 22:05:00|70069|69977.3|70053.9|69984.4|70069|69988.9|70052.4|69971.2|71
1731363000000|2024-11-11 22:10:00|70054.9|69984.5|70051.6|69981.4|70055.9|69986|70051|69981.2|105
1731363300000|2024-11-11 22:15:00|70051.7|69981.5|70048.2|69980|70052.3|69981.5|70047|69979.4|108
1731363600000|2024-11-11 22:20:00|70048.3|69979.9|70043|69976.1|70048.3|69979.9|70041.7|69974.5|161
1731363900000|2024-11-11 22:25:00|70042.9|69976.2|70016.5|69968.5|70042.9|69976.3|70010.7|69966.2|213
1731364200000|2024-11-11 22:30:00|70016.4|69968.9|70009.9|69969.7|70017.3|69971.2|70009.8|69967.1|245
1731364500000|2024-11-11 22:35:00|70010|69969.6|70017.2|69974.4|70027.8|69976.8|70008.4|69968.9|228
1731364800000|2024-11-11 22:40:00|70017.5|69974.1|70006.6|69966.7|70017.5|69975.1|70006.6|69964.8|197
1731365100000|2024-11-11 22:45:00|70006.7|69966.8|70008.8|69972.3|70022.9|69973.4|70005.6|69966.6|122
1731365400000|2024-11-11 22:50:00|70009.1|69972|70005|69974.8|70016.8|69975.9|70004.6|69970.1|130
1731365700000|2024-11-11 22:55:00|70005.1|69974.9|70022.7|69978.5|70039.6|69982.2|70005.1|69966.1|169
1731366000000|2024-11-11 23:00:00|70022.5|69980.5|70015.7|69995.7|70023.8|70000.3|70006.3|69972.9|240
1731366300000|2024-11-11 23:05:00|70014.3|69994.3|70007.2|69987.2|70014.3|69994.3|70002.3|69982.2|121
1731366600000|2024-11-11 23:10:00|70008.4|69988.4|70008.5|69988.5|70013.3|69993.3|70005.8|69985.2|119
1731366900000|2024-11-11 23:15:00|70008.7|69988.7|70002.7|69982.7|70011.1|69991.1|70002.3|69982.3|145
1731367200000|2024-11-11 23:20:00|70002.3|69982.3|70000.6|69980.6|70002.7|69982.7|69998.7|69978.7|74
1731367500000|2024-11-11 23:25:00|70000.7|69980.7|69999.7|69979.7|70004.4|69984.4|69999.5|69979.5|124
1731367800000|2024-11-11 23:30:00|69999.9|69979.9|70001.4|69981.4|70003.6|69983.6|69999.2|69979.2|113
1731368100000|2024-11-11 23:35:00|70001.1|69981.1|70001.3|69981.3|70003.3|69983.3|69999.1|69979.1|104
1731368400000|2024-11-11 23:40:00|70001.1|69981.1|69993.5|69973.5|70002.5|69982.5|69993.5|69973.5|106
1731368700000|2024-11-11 23:45:00|69993.2|69973.2|69981.5|69961.5|69993.5|69973.5|69978.2|69958.2|187
1731369000000|2024-11-11 23:50:00|69981.7|69961.7|69973.2|69953.2|69987.2|69967.2|69973.1|69953.1|159
1731369300000|2024-11-11 23:55:00|69973.3|69953.3|69962.7|69942.7|69976.8|69956.8|69962.7|69942.7|166
1731369600000|2024-11-12 00:00:00|69962.6|69942.6|69967.7|69947.7|69972.1|69952.1|69962.6|69942.6|206
1731369900000|2024-11-12 00:05:00|69967.9|69947.9|69995.5|69975.5|69996.2|69976.2|69967.8|69947.8|207
1731370200000|2024-11-12 00:10:00|69995.4|69975.4|69970.9|69950.9|69997.4|69977.4|69970.9|69950.9|217
1731370500000|2024-11-12 00:15:00|69969.8|69949.8|69995.5|69975.5|69996.8|69976.8|69969.5|69949.5|189
1731370800000|2024-11-12 00:20:00|69995.6|69975.6|70004.2|69984.2|70015.5|69995.5|69995.6|69975.6|190
1731371100000|2024-11-12 00:25:00|70004.3|69984.3|70003.8|69983.8|70012.4|69992.4|69998.2|69978.2|213
1731371400000|2024-11-12 00:30:00|70004.1|69984.1|70010.8|69990.8|70020.7|70000.7|70003|69983|191
1731371700000|2024-11-12 00:35:00|70010.5|69990.5|69996.7|69976.7|70013.8|69993.8|69996.4|69976.4|187
1731372000000|2024-11-12 00:40:00|69996.6|69976.6|69999.9|69979.9|70005.8|69985.8|69993.2|69973.2|160
1731372300000|2024-11-12 00:45:00|70000|69980|70003.9|69983.9|70011.8|69991.8|69999.9|69979.9|184
1731372600000|2024-11-12 00:50:00|70004|69984|69998.6|69978.6|70006.5|69986.5|69998.6|69978.6|210
1731372900000|2024-11-12 00:55:00|69998.2|69978.2|69997.2|69977.2|69998.9|69978.9|69992|69972|181
1731373200000|2024-11-12 01:00:00|69990.3|69970.3|70002.7|69982.7|70005.9|69985.9|69990.3|69970.3|223
1731373500000|2024-11-12 01:05:00|70002.8|69982.8|69997.2|69977.2|70010.8|69992.6|69997.2|69977.2|318
1731373800000|2024-11-12 01:10:00|69997.5|69977.5|69992.8|69972.8|70000.8|69980.8|69992.8|69972.8|247
1731374100000|2024-11-12 01:15:00|69992.7|69972.7|70004|69984|70007|69987|69992.3|69972.3|155
1731374400000|2024-11-12 01:20:00|70004.2|69984.2|70005.7|69985.7|70015.7|69995.7|70002|69982|208
1731374700000|2024-11-12 01:25:00|70005.9|69985.9|70025.3|70005.3|70027.9|70007.9|70000.1|69980.1|245
1731375000000|2024-11-12 01:30:00|70025.5|70005.5|70036.3|70016.3|70044.1|70024.1|70023.7|70003.7|284
1731375300000|2024-11-12 01:35:00|70036.1|70016.1|70029.3|70009.3|70045.6|70025.6|70028.3|70008.3|309
1731375600000|2024-11-12 01:40:00|70029|70009|70015.5|69995.5|70030.8|70010.8|70015.1|69995.1|228
1731375900000|2024-11-12 01:45:00|70015.3|69995.3|70015.2|69995.2|70015.3|69995.3|69984.4|69964.4|482
1731376200000|2024-11-12 01:50:00|70015.1|69995.1|70039.3|70019.3|70039.4|70019.4|70013.2|69993.2|341
1731376500000|2024-11-12 01:55:00|70039.2|70019.2|70060.1|70040.1|70062.7|70042.7|70038.9|70018.9|298
1731376800000|2024-11-12 02:00:00|70060.4|70040.4|70081|70061|70089.3|70069.3|70052.7|70032.7|348
1731377100000|2024-11-12 02:05:00|70080.9|70060.9|70082.1|70062.1|70086.4|70066.4|70078.2|70058.2|297
1731377400000|2024-11-12 02:10:00|70081.8|70061.8|70082.9|70062.9|70093.1|70073.1|70067.5|70047.5|272
1731377700000|2024-11-12 02:15:00|70083.1|70063.1|70082.4|70062.4|70092.3|70072.3|70073.9|70053.9|253
1731378000000|2024-11-12 02:20:00|70082.2|70062.2|70059.1|70039.1|70086.7|70066.7|70045.6|70025.6|320
1731378300000|2024-11-12 02:25:00|70059.2|70039.2|70047.5|70027.5|70061.8|70041.8|70046|70026|200
1731378600000|2024-11-12 02:30:00|70047.3|70027.3|70046|70031|70047.9|70032.9|70036|70016|223
1731378900000|2024-11-12 02:35:00|70045.9|70030.9|70070.7|70055.7|70072.9|70057.9|70043.7|70023.7|266
1731379200000|2024-11-12 02:40:00|70070.6|70055.6|70082.3|70067.3|70086.3|70068.6|70070.6|70051.4|270
1731379500000|2024-11-12 02:45:00|70082.4|70067.4|70098.8|70078.8|70099.3|70080.1|70082.4|70065.5|279
1731379800000|2024-11-12 02:50:00|70098.6|70078.6|70081.4|70061.4|70100.9|70080.9|70081.1|70061.1|219
1731380100000|2024-11-12 02:55:00|70079.5|70059.5|70091.6|70071.6|70091.7|70071.7|70072.3|70052.3|186
1731380400000|2024-11-12 03:00:00|70091.5|70071.5|70070.4|70055.4|70091.8|70071.8|70070.2|70054.5|163
1731380700000|2024-11-12 03:05:00|70070.5|70055.5|70070.3|70050.3|70076.5|70056.5|70060.8|70040.8|212
1731381000000|2024-11-12 03:10:00|70070.1|70050.1|70070.8|70050.8|70071.5|70051.5|70064.9|70044.9|153
1731381300000|2024-11-12 03:15:00|70070.7|70050.7|70069.9|70049.9|70084.4|70064.4|70066.8|70046.8|195
1731381600000|2024-11-12 03:20:00|70069.8|70049.8|70062.8|70042.8|70070.4|70055.4|70056.2|70036.2|175
1731381900000|2024-11-12 03:25:00|70062.6|70042.6|70060.1|70040.1|70062.8|70042.8|70055.5|70035.5|166
1731382200000|2024-11-12 03:30:00|70059.8|70039.8|70070.7|70050.7|70071|70053.1|70052.8|70032.8|172
1731382500000|2024-11-12 03:35:00|70071|70051|70083|70063|70083|70063|70069.5|70050.7|134
1731382800000|2024-11-12 03:40:00|70085.4|70065.4|70105.8|70085.8|70111.1|70091.1|70085.4|70065.4|165
1731383100000|2024-11-12 03:45:00|70105.5|70085.5|70113.4|70098.4|70118.7|70102.4|70096.4|70077.2|211
1731383400000|2024-11-12 03:50:00|70113.6|70098.6|70117.4|70102.4|70120.9|70103.8|70103.6|70083.6|203
1731383700000|2024-11-12 03:55:00|70117.5|70102.5|70120.1|70100.1|70120.7|70104.1|70113.6|70093.6|207
1731384000000|2024-11-12 04:00:00|70120.3|70100.3|70093.1|70073.1|70122.6|70102.6|70082.1|70062.1|201
1731384300000|2024-11-12 04:05:00|70092.7|70072.7|70087.2|70067.2|70098.2|70078.2|70081|70061|183
1731384600000|2024-11-12 04:10:00|70087.6|70067.6|70094.6|70074.6|70098.4|70078.4|70079.1|70059.1|203
1731384900000|2024-11-12 04:15:00|70094.9|70074.9|70103.6|70083.6|70116.8|70096.8|70094.9|70074.9|215
1731385200000|2024-11-12 04:20:00|70103.8|70083.8|70093.4|70073.4|70103.8|70083.8|70093.4|70073.4|145
1731385500000|2024-11-12 04:25:00|70093.6|70073.6|70084|70064|70094.5|70074.5|70084|70064|164
1731385800000|2024-11-12 04:30:00|70083.8|70063.8|70086.5|70066.5|70086.9|70066.9|70072|70052|159
1731386100000|2024-11-12 04:35:00|70086.6|70066.6|70080.3|70060.3|70087.3|70067.3|70079.8|70059.8|134
1731386400000|2024-11-12 04:40:00|70080.5|70060.5|70096.5|70076.5|70100.2|70080.2|70077.1|70057.1|153
1731386700000|2024-11-12 04:45:00|70096.4|70076.4|70102|70082|70113.5|70093.5|70093.4|70073.4|155
1731387000000|2024-11-12 04:50:00|70103.1|70083.1|70100.6|70080.6|70109.6|70089.6|70096.8|70076.8|160
1731387300000|2024-11-12 04:55:00|70100.1|70080.1|70082.2|70062.2|70100.1|70080.1|70081|70061|165
1731387600000|2024-11-12 05:00:00|70081.9|70061.9|70087.3|70067.3|70088.7|70068.7|70071.9|70051.9|262
1731387900000|2024-11-12 05:05:00|70087.4|70067.4|70090.7|70070.7|70093.1|70073.1|70084.9|70064.9|195
1731388200000|2024-11-12 05:10:00|70091|70071|70093.3|70073.3|70097.8|70077.8|70091|70071|172
1731388500000|2024-11-12 05:15:00|70093.1|70073.1|70100.1|70080.1|70100.1|70080.1|70089.9|70069.9|138
1731388800000|2024-11-12 05:20:00|70099.8|70079.8|70096.9|70076.9|70106.2|70086.2|70093|70073|157
1731389100000|2024-11-12 05:25:00|70097|70077|70108.9|70088.9|70109.6|70089.6|70095.4|70075.4|161
1731389400000|2024-11-12 05:30:00|70109.4|70089.4|70101.9|70081.9|70113|70093|70093.2|70073.2|261
1731389700000|2024-11-12 05:35:00|70101.8|70081.8|70103.8|70083.8|70108|70088|70101.2|70081.2|125
1731390000000|2024-11-12 05:40:00|70103.6|70083.6|70097.5|70077.5|70105.5|70085.5|70090.9|70070.9|190
1731390300000|2024-11-12 05:45:00|70097.7|70077.7|70090.2|70070.2|70097.9|70077.9|70080.5|70060.5|254
1731390600000|2024-11-12 05:50:00|70091.7|70071.7|70099.9|70079.9|70105.8|70085.8|70091|70071|211
1731390900000|2024-11-12 05:55:00|70099.6|70079.6|70107.2|70087.2|70109.5|70089.5|70090.9|70070.9|336
1731391200000|2024-11-12 06:00:00|70107.4|70087.4|70142|70127|70144.7|70129.5|70107.4|70087.4|339
1731391500000|2024-11-12 06:05:00|70141.9|70126.9|70131.9|70116.9|70144.9|70129.9|70124.8|70104.8|250
1731391800000|2024-11-12 06:10:00|70131.7|70116.7|70134.8|70114.8|70134.9|70119.6|70124|70104|240
1731392100000|2024-11-12 06:15:00|70135|70115|70149.2|70134.2|70158.2|70143.2|70132.5|70115|250
1731392400000|2024-11-12 06:20:00|70149.1|70134.1|70122.1|70107.1|70149.1|70134.1|70118.6|70103.6|275
1731392700000|2024-11-12 06:25:00|70122.2|70107.2|70127.4|70112.4|70131.1|70116.1|70116.4|70101.4|269
1731393000000|2024-11-12 06:30:00|70127.6|70112.6|70119|70104|70144.2|70129.2|70118.4|70103.4|290
1731393300000|2024-11-12 06:35:00|70120.5|70105.5|70142.9|70127.9|70144.1|70129.1|70119.2|70104.2|248
1731393600000|2024-11-12 06:40:00|70143|70128|70172.2|70157.2|70173.6|70158.6|70142.1|70127.1|244
1731393900000|2024-11-12 06:45:00|70172|70157|70170.3|70150.3|70172|70157|70150|70135|285
1731394200000|2024-11-12 06:50:00|70170.4|70150.4|70147.2|70127.2|70170.4|70150.4|70146.9|70126.9|251
1731394500000|2024-11-12 06:55:00|70146.7|70126.7|70144.9|70124.9|70156.3|70136.3|70140.9|70120.9|256
1731394800000|2024-11-12 07:00:00|70145.4|70125.4|70131.8|70116.8|70173|70158|70129.9|70114.9|434
1731395100000|2024-11-12 07:05:00|70131.6|70116.6|70129.3|70114.3|70145.2|70130.2|70124.1|70107.8|474
1731395400000|2024-11-12 07:10:00|70129.2|70114.2|70168.6|70153.6|70172.3|70157.3|70127.3|70112.3|497
1731395700000|2024-11-12 07:15:00|70168.7|70153.7|70150.7|70135.7|70170.5|70155.5|70137.7|70122.7|461
1731396000000|2024-11-12 07:20:00|70150.9|70135.9|70161.5|70146.5|70166|70151|70146|70131|426
1731396300000|2024-11-12 07:25:00|70161.6|70146.6|70176|70161|70201.3|70186.3|70161.6|70146.6|536
1731396600000|2024-11-12 07:30:00|70175.2|70160.2|70187.9|70172.9|70193.9|70178.9|70174.8|70159.8|447
1731396900000|2024-11-12 07:35:00|70187.8|70172.8|70188.6|70173.6|70227.4|70209.7|70184.6|70169.6|519
1731397200000|2024-11-12 07:40:00|70188.5|70173.5|70147.8|70132.8|70198.8|70183.8|70144|70129|513
1731397500000|2024-11-12 07:45:00|70147.9|70132.9|70154|70139|70165.1|70150.1|70128.6|70113.6|610
1731397800000|2024-11-12 07:50:00|70153.9|70138.9|70163.5|70148.5|70179.3|70164.3|70152|70137|481
1731398100000|2024-11-12 07:55:00|70164|70149|70156.6|70141.6|70164|70149|70142.7|70127.7|497
1731398400000|2024-11-12 08:00:00|70156.7|70141.7|70187.7|70172.7|70190.1|70175.1|70156.7|70141.7|654
1731398700000|2024-11-12 08:05:00|70188|70173|70168.2|70153.2|70203|70188|70165|70150|618
1731399000000|2024-11-12 08:10:00|70168|70153|70174|70159|70174.1|70159.1|70143|70128|551
1731399300000|2024-11-12 08:15:00|70174.4|70159.4|70185.7|70170.7|70186.2|70171.2|70159.2|70144.2|567
1731399600000|2024-11-12 08:20:00|70185.9|70170.9|70208.5|70193.5|70223.2|70204.9|70180.9|70165.9|605
1731399900000|2024-11-12 08:25:00|70206.1|70191.1|70240.3|70225.3|70242.1|70227.1|70202.7|70187.7|506
1731400200000|2024-11-12 08:30:00|70241.7|70226.7|70236.5|70221.5|70257.9|70241.9|70218.5|70203.5|637
1731400500000|2024-11-12 08:35:00|70236|70221|70212.6|70197.6|70249|70234|70209.2|70194.2|531
1731400800000|2024-11-12 08:40:00|70212.4|70197.4|70205.5|70190.5|70232.8|70217.8|70202.2|70187.2|542
1731401100000|2024-11-12 08:45:00|70205.3|70190.3|70198.5|70183.5|70225.6|70210.6|70195|70180|551
1731401400000|2024-11-12 08:50:00|70198.4|70183.4|70175.9|70155.9|70198.7|70183.7|70171.8|70155.7|527
1731401700000|2024-11-12 08:55:00|70175.7|70155.7|70162|70142|70176|70156|70155.7|70135.8|515
1731402000000|2024-11-12 09:00:00|70162.2|70142.2|70160.7|70145.7|70184.9|70168.4|70160|70140|592
1731402300000|2024-11-12 09:05:00|70160.9|70145.9|70189.2|70169.2|70191|70175.5|70156.8|70141.8|394
1731402600000|2024-11-12 09:10:00|70188.8|70168.8|70193.6|70178.6|70209.2|70194.2|70186.6|70166.6|404
1731402900000|2024-11-12 09:15:00|70193.8|70178.8|70187|70172|70204.4|70189.4|70183.7|70168.7|407
1731403200000|2024-11-12 09:20:00|70181|70166|70222.5|70207.5|70223.5|70208.5|70177.8|70162.8|440
1731403500000|2024-11-12 09:25:00|70223.4|70208.4|70237.1|70222.1|70237.7|70222.7|70222.5|70207.5|352
1731403800000|2024-11-12 09:30:00|70237.4|70222.4|70238.8|70223.8|70257.8|70242.8|70225.2|70210.2|488
1731404100000|2024-11-12 09:35:00|70239.1|70224.1|70221.1|70206.1|70245.2|70230.2|70209.4|70194.4|465
1731404400000|2024-11-12 09:40:00|70220.5|70205.5|70257.9|70242.9|70261.4|70246.4|70219.8|70204.8|388
1731404700000|2024-11-12 09:45:00|70257.7|70242.7|70208.3|70193.3|70257.7|70242.7|70203.5|70188.5|427
1731405000000|2024-11-12 09:50:00|70208.2|70193.2|70186.3|70171.3|70209.5|70194.5|70186.3|70171.3|432
1731405300000|2024-11-12 09:55:00|70186|70171|70197.5|70176.8|70202.3|70187.3|70172.2|70157.2|394
1731405600000|2024-11-12 10:00:00|70198.8|70175.6|70223.4|70208.4|70248.1|70232.3|70198.8|70175.6|492
1731405900000|2024-11-12 10:05:00|70223.5|70208.5|70242.3|70227.3|70251.7|70236.7|70209.2|70194.2|592
1731406200000|2024-11-12 10:10:00|70241.7|70226.7|70269.4|70254.4|70269.4|70254.4|70236.3|70220.3|526
1731406500000|2024-11-12 10:15:00|70269|70254|70262.8|70247.8|70277.9|70262.9|70249.2|70234.2|509
1731406800000|2024-11-12 10:20:00|70262.5|70247.5|70269.5|70254.5|70273|70258|70254.5|70239.5|416
1731407100000|2024-11-12 10:25:00|70269.3|70254.3|70268.5|70253.5|70282.2|70267.2|70258.9|70243.9|416
1731407400000|2024-11-12 10:30:00|70268.6|70253.6|70289.7|70274.7|70297|70282|70268.6|70253.6|377
1731407700000|2024-11-12 10:35:00|70289.1|70274.1|70289.2|70274.2|70290.3|70275.3|70263.8|70248.8|407
1731408000000|2024-11-12 10:40:00|70288.9|70273.9|70270.7|70255.7|70292.4|70277.4|70264|70249|418
1731408300000|2024-11-12 10:45:00|70270.9|70255.9|70258.6|70243.6|70272.1|70257.1|70251|70236|372
1731408600000|2024-11-12 10:50:00|70258.7|70243.7|70244.5|70229.5|70261.8|70246.8|70237.1|70222.1|369
1731408900000|2024-11-12 10:55:00|70244.9|70229.9|70252.8|70237.8|70255.8|70240.8|70236.1|70221.1|358
1731409200000|2024-11-12 11:00:00|70252.9|70237.9|70234.8|70219.8|70252.9|70237.9|70234|70219|393
1731409500000|2024-11-12 11:05:00|70234|70219|70242.3|70227.3|70246.8|70231.8|70226.9|70211.9|372
1731409800000|2024-11-12 11:10:00|70242.7|70227.7|70222.3|70207.3|70243.6|70228.6|70198.3|70183.3|406
1731410100000|2024-11-12 11:15:00|70222.4|70207.4|70208.4|70193.4|70226.9|70211.9|70203.2|70188.2|410
1731410400000|2024-11-12 11:20:00|70208.6|70193.6|70199|70184|70216.2|70201.2|70194.7|70179.7|347
1731410700000|2024-11-12 11:25:00|70198.7|70183.7|70183.9|70168.9|70202.9|70187.9|70182.2|70167.2|332
1731411000000|2024-11-12 11:30:00|70183.6|70168.6|70193.5|70178.5|70194|70179|70177.7|70162.7|339
1731411300000|2024-11-12 11:35:00|70193.9|70178.9|70209.8|70194.8|70210.8|70195.8|70187|70172|440
1731411600000|2024-11-12 11:40:00|70210|70195|70228.3|70213.3|70235.8|70220.8|70206.2|70191.2|454
1731411900000|2024-11-12 11:45:00|70228.1|70213.1|70238.2|70223.2|70240|70225|70223.3|70208.3|379
1731412200000|2024-11-12 11:50:00|70238.3|70223.3|70248.7|70233.7|70254.3|70239.3|70229.7|70214.7|409
1731412500000|2024-11-12 11:55:00|70248.9|70233.9|70248.3|70233.3|70257.3|70242.3|70236.8|70221.8|549
1731412800000|2024-11-12 12:00:00|70248.5|70233.5|70241|70226|70252.8|70237.8|70231.9|70216.9|562
1731413100000|2024-11-12 12:05:00|70241.2|70226.2|70290|70275|70290|70275|70236.8|70221.8|496
1731413400000|2024-11-12 12:10:00|70290.1|70275.1|70268.6|70253.6|70295|70280|70267.8|70250.4|519
1731413700000|2024-11-12 12:15:00|70268.8|70253.8|70293.6|70278.6|70300.2|70284.5|70266.8|70251.8|478
1731414000000|2024-11-12 12:20:00|70293.8|70278.8|70316.5|70301.5|70327.4|70312.4|70291.3|70276.3|499
1731414300000|2024-11-12 12:25:00|70316.4|70301.4|70309.8|70294.8|70323.1|70308.1|70299.4|70284.4|499
1731414600000|2024-11-12 12:30:00|70309.1|70294.1|70299.7|70284.7|70333.3|70317.1|70296|70281|571
1731414900000|2024-11-12 12:35:00|70302.6|70287.6|70283.3|70268.3|70307.8|70292.8|70272.3|70257.3|520
1731415200000|2024-11-12 12:40:00|70283.1|70268.1|70271.2|70256.2|70292.1|70277.1|70266|70251|462
1731415500000|2024-11-12 12:45:00|70271.6|70256.6|70255.6|70240.6|70284.3|70269.3|70254.9|70239.9|417
1731415800000|2024-11-12 12:50:00|70255.4|70240.4|70251.4|70236.4|70259.1|70244.1|70242|70227|390
1731416100000|2024-11-12 12:55:00|70249.9|70234.9|70247.7|70232.7|70260.6|70245.6|70236.2|70221.2|545
1731416400000|2024-11-12 13:00:00|70247.8|70232.8|70248.1|70233.1|70272.5|70257.5|70241.9|70226.9|609
1731416700000|2024-11-12 13:05:00|70247.5|70232.5|70263.4|70248.4|70265.1|70250.1|70247.4|70232.4|480
1731417000000|2024-11-12 13:10:00|70263.5|70248.5|70241.2|70226.2|70280.3|70265.3|70241.2|70226.2|496
1731417300000|2024-11-12 13:15:00|70240.5|70225.5|70208|70193|70241.7|70226.7|70205.3|70190.3|578
1731417600000|2024-11-12 13:20:00|70209.3|70194.3|70239|70224|70256.8|70241.8|70208.6|70193.6|623
1731417900000|2024-11-12 13:25:00|70240.8|70225.8|70232.2|70217.2|70244.5|70229.5|70223|70206.7|524
1731418200000|2024-11-12 13:30:00|70232.3|70217.3|70211.4|70196.4|70245.9|70230.9|70197.3|70181.8|558
1731418500000|2024-11-12 13:35:00|70211.3|70196.3|70225.9|70210.9|70226.9|70211.9|70198.8|70183.8|565
1731418800000|2024-11-12 13:40:00|70225.6|70210.6|70264.9|70249.9|70265.8|70250.8|70224.9|70209.9|493
1731419100000|2024-11-12 13:45:00|70264.7|70249.7|70219|70204|70266.7|70251.7|70215.1|70200.1|514
1731419400000|2024-11-12 13:50:00|70218.5|70203.5|70232.1|70217.1|70238.7|70223.7|70216.9|70201.9|461
1731419700000|2024-11-12 13:55:00|70231.9|70216.9|70224.5|70209.5|70234.6|70219.6|70215.2|70200.2|512
1731420000000|2024-11-12 14:00:00|70224.6|70209.6|70241.5|70226.5|70245.7|70230.7|70221|70206|565
1731420300000|2024-11-12 14:05:00|70241.7|70226.7|70234.1|70219.1|70242.2|70227.2|70223.4|70208.4|481
1731420600000|2024-11-12 14:10:00|70233.9|70218.9|70226.8|70211.8|70260.8|70245.8|70222|70207|476
1731420900000|2024-11-12 14:15:00|70227|70212|70220.9|70205.9|70232.4|70217.4|70204.1|70189.1|512
1731421200000|2024-11-12 14:20:00|70221.1|70206.1|70230.9|70215.9|70234.3|70219.3|70208.3|70193.3|428
1731421500000|2024-11-12 14:25:00|70231.1|70216.1|70267|70252|70267.4|70252.4|70230.6|70215.6|425
1731421800000|2024-11-12 14:30:00|70267.1|70252.1|70277|70262|70286.6|70271.6|70261.9|70246.9|647
1731422100000|2024-11-12 14:35:00|70276.9|70261.9|70242.5|70227.5|70279.6|70264.6|70229.1|70214.1|633
1731422400000|2024-11-12 14:40:00|70242.3|70227.3|70249.5|70234.5|70254.3|70239.3|70222.7|70207.7|577
1731422700000|2024-11-12 14:45:00|70250.5|70235.5|70260|70245|70266.3|70251.3|70246.1|70231.1|576
1731423000000|2024-11-12 14:50:00|70259.9|70244.9|70250|70235|70266.4|70251.4|70247.7|70232.7|555
1731423300000|2024-11-12 14:55:00|70247.6|70232.6|70263.5|70248.5|70265.9|70250.9|70235.3|70220.3|541
1731423600000|2024-11-12 15:00:00|70263.4|70248.4|70297.9|70282.9|70303.5|70288.5|70261.5|70246.5|621
1731423900000|2024-11-12 15:05:00|70296.7|70281.7|70318.2|70303.2|70318.2|70303.2|70286.5|70268.1|653
1731424200000|2024-11-12 15:10:00|70318.5|70303.5|70305.8|70290.8|70333.3|70318.3|70302.4|70287.4|612
1731424500000|2024-11-12 15:15:00|70306|70291|70309.3|70294.3|70311.9|70296.9|70284.5|70266.1|560
1731424800000|2024-11-12 15:20:00|70310.8|70295.8|70326|70311|70326.1|70311.1|70302.7|70287.7|510
1731425100000|2024-11-12 15:25:00|70326.2|70311.2|70324|70309|70345.6|70330.6|70324|70309|532
1731425400000|2024-11-12 15:30:00|70324.5|70309.5|70333.5|70318.5|70336|70319.3|70311.4|70296.4|489
1731425700000|2024-11-12 15:35:00|70333.9|70318.9|70332.3|70317.3|70339.5|70324.5|70318.6|70303.6|474
1731426000000|2024-11-12 15:40:00|70332.2|70317.2|70342.3|70327.3|70342.5|70327.5|70323.6|70308.6|418
1731426300000|2024-11-12 15:45:00|70342.6|70327.6|70342.1|70327.1|70369|70351.8|70328.3|70313.3|611
1731426600000|2024-11-12 15:50:00|70342.3|70327.3|70324.7|70309.7|70363|70348|70321.1|70306.1|639
1731426900000|2024-11-12 15:55:00|70324|70309|70320.6|70305.6|70330.1|70315.1|70291.2|70276.2|852
1731427200000|2024-11-12 16:00:00|70321.4|70306.4|70299.5|70284.5|70340.6|70325.6|70296.9|70281.3|737
1731427500000|2024-11-12 16:05:00|70300.3|70285.3|70318.8|70303.8|70326.9|70311.9|70299.7|70284.7|611
1731427800000|2024-11-12 16:10:00|70319.2|70304.2|70299.1|70284.1|70319.6|70304.6|70298.1|70283.1|574
1731428100000|2024-11-12 16:15:00|70299|70284|70282|70267|70315.3|70300.3|70281.8|70266.8|520
1731428400000|2024-11-12 16:20:00|70282.4|70267.4|70308.6|70293.6|70313|70298|70276.9|70261.9|485
1731428700000|2024-11-12 16:25:00|70308.7|70293.7|70318.8|70303.8|70324.6|70309.6|70300.4|70285.4|505
1731429000000|2024-11-12 16:30:00|70318.7|70303.7|70331|70316|70344.4|70329.4|70318.7|70303.7|522
1731429300000|2024-11-12 16:35:00|70333.1|70318.1|70366|70351|70366.6|70351.6|70329.9|70314.9|428
1731429600000|2024-11-12 16:40:00|70365.9|70350.9|70389.9|70374.9|70398.7|70383.7|70365.3|70350.3|601
1731429900000|2024-11-12 16:45:00|70390.1|70375.1|70396.4|70381.4|70405.6|70390.6|70386.8|70371.8|481
1731430200000|2024-11-12 16:50:00|70394.6|70379.6|70379.2|70364.2|70395.6|70380.6|70369.5|70354.5|487
1731430500000|2024-11-12 16:55:00|70379.1|70364.1|70392|70377|70394.6|70379.6|70374.6|70359.6|439
1731430800000|2024-11-12 17:00:00|70392.9|70377.9|70404.8|70389.8|70411|70396|70382|70362|475
1731431100000|2024-11-12 17:05:00|70404.7|70389.7|70386.6|70371.6|70405.2|70390.2|70359.5|70344.5|518
1731431400000|2024-11-12 17:10:00|70386.9|70371.9|70394.2|70379.2|70413.2|70398.2|70384.9|70369.9|563
1731431700000|2024-11-12 17:15:00|70394.3|70379.3|70385.5|70370.5|70407.1|70392.1|70377.7|70362.7|599
1731432000000|2024-11-12 17:20:00|70385.6|70370.6|70387.5|70372.5|70397.2|70382.2|70375.4|70360.4|440
1731432300000|2024-11-12 17:25:00|70387.3|70372.3|70391.4|70376.4|70408.3|70393.3|70374.1|70359.1|465
1731432600000|2024-11-12 17:30:00|70391.2|70376.2|70393|70378|70408.8|70393.8|70373|70358|501
1731432900000|2024-11-12 17:35:00|70393.5|70378.5|70369.3|70354.3|70399.8|70384.8|70362.5|70347.5|463
1731433200000|2024-11-12 17:40:00|70369.8|70354.8|70393.7|70378.7|70402.6|70387.6|70369.8|70354.8|454
1731433500000|2024-11-12 17:45:00|70393.6|70378.6|70377.4|70362.4|70398.1|70383.1|70371.2|70356.2|486
1731433800000|2024-11-12 17:50:00|70377.1|70362.1|70334.3|70314.3|70377.9|70362.9|70332.9|70312.9|469
1731434100000|2024-11-12 17:55:00|70333.6|70313.6|70333.4|70318.4|70341.1|70326.1|70322.2|70307.2|464
1731434400000|2024-11-12 18:00:00|70333.2|70318.2|70306|70286|70335.6|70320.6|70296.1|70276.1|483
1731434700000|2024-11-12 18:05:00|70306.2|70286.2|70299.7|70284.7|70313|70293|70289.1|70272|385
1731435000000|2024-11-12 18:10:00|70299.8|70284.8|70300.6|70285.6|70318.4|70303.4|70297.1|70282.1|337
1731435300000|2024-11-12 18:15:00|70300|70285|70315.3|70300.3|70318|70303|70287.2|70272.2|291
1731435600000|2024-11-12 18:20:00|70315|70300|70312.9|70297.9|70328.2|70313.2|70309.2|70294.2|303
1731435900000|2024-11-12 18:25:00|70313.3|70298.3|70301.6|70286.6|70317.1|70302.1|70292.5|70277.5|307
1731436200000|2024-11-12 18:30:00|70301.7|70286.7|70295.8|70280.8|70307.2|70292.2|70295.8|70280.8|253
1731436500000|2024-11-12 18:35:00|70296.5|70281.5|70284.2|70269.2|70300.4|70285.4|70277.9|70262.9|358
1731436800000|2024-11-12 18:40:00|70284.1|70269.1|70290.7|70275.7|70293.4|70278.4|70272.9|70257.9|248
1731437100000|2024-11-12 18:45:00|70290.6|70275.6|70305.7|70290.7|70314.5|70299.5|70289.2|70274.2|294
1731437400000|2024-11-12 18:50:00|70305.6|70290.6|70284.2|70269.2|70316.9|70301.9|70283.6|70268.6|385
1731437700000|2024-11-12 18:55:00|70284.5|70269.5|70270.5|70255.5|70284.5|70269.5|70263.6|70248.6|366
1731438000000|2024-11-12 19:00:00|70272.3|70257.3|70265.3|70250.3|70277.4|70262.4|70264.5|70249.5|284
1731438300000|2024-11-12 19:05:00|70265.4|70250.4|70270.4|70255.4|70277.9|70262.9|70258.5|70243.5|294
1731438600000|2024-11-12 19:10:00|70270.1|70255.1|70261.2|70246.2|70275.5|70260.5|70259|70244|274
1731438900000|2024-11-12 19:15:00|70261.5|70246.5|70270.2|70255.2|70275.2|70260.2|70256.7|70241.7|218
1731439200000|2024-11-12 19:20:00|70269.7|70254.7|70265.7|70250.7|70275.5|70260.5|70255.6|70240.6|223
1731439500000|2024-11-12 19:25:00|70265.8|70250.8|70273.4|70258.4|70276.5|70261.5|70262.2|70247.2|228
1731439800000|2024-11-12 19:30:00|70273.7|70258.7|70275.5|70260.5|70276.6|70261.6|70268.5|70253.5|202
1731440100000|2024-11-12 19:35:00|70275.6|70260.6|70285.7|70270.7|70289.7|70274.7|70270.8|70255.8|200
1731440400000|2024-11-12 19:40:00|70285.6|70270.6|70270.4|70255.4|70286|70271|70269|70254|205
1731440700000|2024-11-12 19:45:00|70270.1|70255.1|70272|70257|70273|70258|70260.4|70245.4|237
1731441000000|2024-11-12 19:50:00|70272.2|70257.2|70285.4|70270.4|70285.9|70270.9|70272.2|70257.2|233
1731441300000|2024-11-12 19:55:00|70285.3|70270.3|70297.5|70282.5|70298.7|70283.7|70284.7|70269.7|285
1731441600000|2024-11-12 20:00:00|70297.7|70282.7|70299.5|70284.5|70300.5|70285.5|70285.6|70270.6|289
1731441900000|2024-11-12 20:05:00|70299.4|70284.4|70299.3|70284.3|70303.8|70288.8|70290.3|70275.3|227
1731442200000|2024-11-12 20:10:00|70299.5|70284.5|70291.2|70276.2|70316.3|70301.3|70291.2|70276.2|295
1731442500000|2024-11-12 20:15:00|70291|70276|70286.9|70271.9|70291|70276|70278.3|70263.3|277
1731442800000|2024-11-12 20:20:00|70286.6|70271.6|70272|70257|70287.4|70272.4|70268.6|70253.6|207
1731443100000|2024-11-12 20:25:00|70274.3|70259.3|70283|70268|70285.7|70270.7|70274.3|70259.3|175
1731443400000|2024-11-12 20:30:00|70283.2|70268.2|70286.8|70271.8|70294.8|70279.8|70280.3|70265.3|198
1731443700000|2024-11-12 20:35:00|70286.7|70271.7|70268.4|70253.4|70292.7|70277.7|70267.5|70252.5|201
1731444000000|2024-11-12 20:40:00|70268.5|70253.5|70266.1|70251.1|70271.2|70256.2|70260.7|70245.7|191
1731444300000|2024-11-12 20:45:00|70266.2|70251.2|70252.1|70237.1|70269.5|70254.5|70248.4|70233.4|241
1731444600000|2024-11-12 20:50:00|70252.4|70237.4|70254.4|70239.4|70258.4|70243.4|70248.7|70233.7|261
1731444900000|2024-11-12 20:55:00|70255.3|70240.3|70227.8|70212.8|70255.7|70240.7|70219.3|70204.3|396
1731445200000|2024-11-12 21:00:00|70227.4|70212.4|70202.5|70187.5|70227.4|70212.4|70200.9|70185.9|295
1731445500000|2024-11-12 21:05:00|70202.2|70187.2|70214|70199|70216.2|70201.2|70200|70185|130
1731445800000|2024-11-12 21:10:00|70213.8|70198.8|70212.6|70197.6|70216.4|70199.2|70206|70188.7|99
1731446100000|2024-11-12 21:15:00|70213|70198|70221.2|70201.2|70223.9|70203.9|70213|70193.5|114
1731446400000|2024-11-12 21:20:00|70221.1|70201.1|70221.9|70201.9|70225|70205|70219.4|70199.4|105
1731446700000|2024-11-12 21:25:00|70221.8|70201.8|70217.7|70197.7|70222.2|70202.2|70216.1|70196.1|89
1731447000000|2024-11-12 21:30:00|70217.8|70197.8|70210.6|70190.6|70220.6|70200.6|70204.2|70184.2|112
1731447300000|2024-11-12 21:35:00|70210.8|70190.8|70207.2|70187.2|70214.6|70194.6|70205.9|70185.9|80
1731447600000|2024-11-12 21:40:00|70207.1|70187.1|70207.7|70187.7|70211|70191|70203.1|70183.1|65
1731447900000|2024-11-12 21:45:00|70207.6|70187.6|70216|70196|70218.2|70198.2|70207.6|70187.6|91
1731448200000|2024-11-12 21:50:00|70215.1|70195.1|70219.3|70199.3|70223.7|70203.7|70206.6|70186.6|137
1731448500000|2024-11-12 21:55:00|70220.1|70200.1|70240.7|70191.4|70240.7|70203.8|70215.5|70191.4|194
1731448800000|2024-11-12 22:00:00|70242.1|70190.3|70253.5|70187.8|70256.2|70191.8|70242.1|70183.9|15
1731449100000|2024-11-12 22:05:00|70249.9|70191.3|70256.8|70194.5|70262.9|70198|70243.8|70190.9|128
1731449400000|2024-11-12 22:10:00|70256.9|70194.4|70265.3|70200.9|70278.9|70202.5|70247.3|70177.8|256
1731449700000|2024-11-12 22:15:00|70265.2|70200.8|70267.1|70198.8|70267.9|70205.1|70262.7|70196.8|197
1731450000000|2024-11-12 22:20:00|70266.9|70198.7|70263.8|70205.2|70273.7|70210|70260.1|70196|216
1731450300000|2024-11-12 22:25:00|70263.7|70205.3|70245.6|70193.1|70264.2|70207.5|70240.1|70189.5|238
1731450600000|2024-11-12 22:30:00|70244.7|70188.6|70235.2|70183|70244.7|70188.6|70233.5|70179.6|260
1731450900000|2024-11-12 22:35:00|70235.1|70182.9|70238.9|70192.5|70241.3|70193.6|70234.4|70181.9|286
1731451200000|2024-11-12 22:40:00|70239.2|70192.1|70259.2|70217|70274.5|70220.4|70238|70190.5|306
1731451500000|2024-11-12 22:45:00|70258.4|70216|70240.9|70202.8|70260.3|70217.5|70238.8|70195.3|269
1731451800000|2024-11-12 22:50:00|70241.2|70202.7|70253.5|70199.3|70258.9|70210.7|70239.6|70199.2|267
1731452100000|2024-11-12 22:55:00|70253.4|70199.4|70252.5|70198.1|70265.6|70204.5|70245.9|70189.8|285
1731452400000|2024-11-12 23:00:00|70252.4|70198.6|70262.3|70237.6|70278.6|70243.1|70245.5|70185.4|307
1731452700000|2024-11-12 23:05:00|70262.2|70237.7|70254|70234|70262.2|70240.6|70249.2|70229.1|183
1731453000000|2024-11-12 23:10:00|70253.9|70233.9|70262.2|70242.2|70263.8|70243.8|70252.7|70232.7|166
1731453300000|2024-11-12 23:15:00|70261.9|70241.9|70252.2|70232.2|70263.5|70243.5|70252.2|70232.2|136
1731453600000|2024-11-12 23:20:00|70253.6|70233.6|70263.2|70243.2|70263.5|70243.5|70251.7|70231.7|153
1731453900000|2024-11-12 23:25:00|70263.1|70243.1|70273.3|70253.3|70274.7|70254.7|70260.4|70240.4|182
1731454200000|2024-11-12 23:30:00|70273.2|70253.2|70280.2|70260.2|70289.1|70269.1|70273.1|70253.1|208
1731454500000|2024-11-12 23:35:00|70280.1|70260.1|70276.5|70256.5|70283.8|70263.8|70273.9|70253.9|146
1731454800000|2024-11-12 23:40:00|70276.6|70256.6|70274.7|70254.7|70277.8|70257.8|70271.7|70251.7|149
1731455100000|2024-11-12 23:45:00|70274.6|70254.6|70255.6|70235.6|70274.7|70254.7|70251.4|70231.4|197
1731455400000|2024-11-12 23:50:00|70253.5|70233.5|70248.8|70228.8|70259.3|70239.3|70245.2|70225.2|163
1731455700000|2024-11-12 23:55:00|70248.9|70228.9|70271.9|70251.9|70276.4|70256.4|70248.9|70228.9|180
1731456000000|2024-11-13 00:00:00|70270.4|70250.4|70272.8|70252.8|70288.5|70268.5|70270|70250|286
1731456300000|2024-11-13 00:05:00|70272.9|70252.9|70294.1|70274.1|70295.7|70275.7|70272.9|70252.9|218
1731456600000|2024-11-13 00:10:00|70294.3|70274.3|70300.3|70280.3|70301.1|70281.1|70287.1|70267.1|180
1731456900000|2024-11-13 00:15:00|70300.5|70280.5|70282.5|70262.5|70303.2|70283.2|70282.4|70262.4|216
1731457200000|2024-11-13 00:20:00|70282.6|70262.6|70282.6|70262.6|70287.2|70267.2|70277.4|70257.4|230
1731457500000|2024-11-13 00:25:00|70282.5|70262.5|70284|70264|70287|70267.5|70280.1|70260.1|186
1731457800000|2024-11-13 00:30:00|70288.8|70268.8|70278.1|70258.1|70289.2|70269.2|70276.9|70256.9|287
1731458100000|2024-11-13 00:35:00|70278.2|70258.2|70277|70257|70278.5|70258.5|70268.7|70248.7|222
1731458400000|2024-11-13 00:40:00|70276.9|70256.9|70276.9|70256.9|70280.8|70260.8|70272.8|70252.8|169
1731458700000|2024-11-13 00:45:00|70276.8|70256.8|70264.5|70244.5|70276.8|70256.8|70264.3|70244.3|200
1731459000000|2024-11-13 00:50:00|70264.8|70244.8|70269.7|70249.7|70273.2|70253.2|70259.2|70239.2|298
1731459300000|2024-11-13 00:55:00|70269.8|70249.8|70292.4|70272.4|70293.2|70273.2|70264.3|70244.3|283
1731459600000|2024-11-13 01:00:00|70292.5|70272.5|70297.4|70277.4|70298.4|70278.4|70282.2|70262.2|253
1731459900000|2024-11-13 01:05:00|70297.1|70277.1|70276.3|70256.3|70300.1|70280.1|70273.6|70254|300
1731460200000|2024-11-13 01:10:00|70276.2|70256.2|70275.3|70255.3|70279.2|70259.2|70272.7|70252.7|218
1731460500000|2024-11-13 01:15:00|70274.4|70254.4|70242.1|70222.1|70275.8|70255.8|70220.5|70200.5|554
1731460800000|2024-11-13 01:20:00|70242.2|70222.2|70252.8|70232.8|70263.4|70243.4|70237.3|70217.3|382
1731461100000|2024-11-13 01:25:00|70254.3|70234.3|70249.6|70229.6|70259.5|70239.5|70247|70227|298
1731461400000|2024-11-13 01:30:00|70249.5|70229.5|70222.5|70202.5|70255.6|70235.6|70216.6|70196.6|355
1731461700000|2024-11-13 01:35:00|70222.6|70202.6|70199.4|70179.4|70222.6|70202.6|70193.5|70174.8|308
1731462000000|2024-11-13 01:40:00|70199.1|70179.1|70197|70177|70215.5|70195.5|70195.8|70175.8|356
1731462300000|2024-11-13 01:45:00|70197.2|70177.2|70209.9|70189.9|70209.9|70192.3|70188.7|70169.4|428
1731462600000|2024-11-13 01:50:00|70209|70189|70209.1|70189.1|70213.7|70197.1|70195|70178|365
1731462900000|2024-11-13 01:55:00|70210|70190|70196.7|70176.7|70212.4|70196.2|70196.5|70176.5|338
1731463200000|2024-11-13 02:00:00|70196.4|70176.4|70211.5|70191.5|70217|70200.3|70187.6|70167.6|360
1731463500000|2024-11-13 02:05:00|70210.7|70190.7|70210.6|70195.6|70223.9|70206.6|70204|70184|343
1731463800000|2024-11-13 02:10:00|70210.4|70195.4|70230.1|70210.1|70230.6|70212|70210.2|70195.2|284
1731464100000|2024-11-13 02:15:00|70230.4|70210.4|70230.1|70210.1|70232.7|70213.2|70221|70203.9|284
1731464400000|2024-11-13 02:20:00|70230.3|70210.3|70233.7|70213.7|70237.1|70217.1|70223.2|70208.2|251
1731464700000|2024-11-13 02:25:00|70233.6|70213.6|70230.8|70215.8|70234.5|70218.1|70226.9|70211.9|251
1731465000000|2024-11-13 02:30:00|70230.6|70215.6|70231.4|70211.4|70236.7|70220.6|70223.5|70203.5|289
1731465300000|2024-11-13 02:35:00|70231.5|70211.5|70225.3|70210.3|70231.8|70215.6|70223.3|70204|233
1731465600000|2024-11-13 02:40:00|70225.2|70210.2|70230.3|70215.3|70236.3|70217.9|70221.4|70206.4|197
1731465900000|2024-11-13 02:45:00|70230.5|70215.5|70218.4|70198.4|70235.4|70217.3|70216.6|70196.6|154
1731466200000|2024-11-13 02:50:00|70218.5|70198.5|70197|70177|70224|70204|70196.2|70176.2|225
1731466500000|2024-11-13 02:55:00|70197.2|70177.2|70209.1|70189.1|70212.8|70192.8|70197.2|70177.2|190
1731466800000|2024-11-13 03:00:00|70208.8|70188.8|70214.6|70194.6|70214.8|70195.5|70200.8|70180.8|182
1731467100000|2024-11-13 03:05:00|70214.8|70194.8|70210.6|70190.6|70220.6|70205.6|70209.2|70189.2|199
1731467400000|2024-11-13 03:10:00|70210.5|70190.5|70209.1|70189.1|70210.5|70190.5|70200.2|70180.2|157
1731467700000|2024-11-13 03:15:00|70209|70189|70205.7|70185.7|70211|70191|70203.4|70183.4|139
1731468000000|2024-11-13 03:20:00|70205.9|70185.9|70202.2|70182.2|70209.3|70192.2|70197.7|70177.7|142
1731468300000|2024-11-13 03:25:00|70202.4|70182.4|70221.2|70206.2|70221.2|70206.2|70200.5|70180.5|222
1731468600000|2024-11-13 03:30:00|70221.5|70206.5|70234.2|70214.2|70236.2|70217.7|70220.1|70205.1|169
1731468900000|2024-11-13 03:35:00|70234.5|70214.5|70238.3|70218.3|70239|70222.6|70233.8|70213.8|110
1731469200000|2024-11-13 03:40:00|70237.8|70217.8|70251.9|70236.9|70254.4|70237.5|70232.8|70217.3|199
1731469500000|2024-11-13 03:45:00|70252|70237|70254.8|70239.8|70258.5|70240.2|70248.4|70229.7|155
1731469800000|2024-11-13 03:50:00|70254.9|70239.9|70258.6|70243.6|70264.3|70247.3|70254.9|70237|185
1731470100000|2024-11-13 03:55:00|70258.5|70243.5|70254.5|70239.5|70258.9|70243.9|70244.5|70229.5|179
1731470400000|2024-11-13 04:00:00|70254.7|70239.7|70258.3|70238.3|70262.1|70242.1|70250.4|70233.6|160
1731470700000|2024-11-13 04:05:00|70258.5|70238.5|70255.6|70240.6|70260.5|70241.9|70243.8|70223.8|148
1731471000000|2024-11-13 04:10:00|70255.5|70240.5|70264.1|70244.1|70264.1|70246.3|70255.5|70237.6|151
1731471300000|2024-11-13 04:15:00|70264.3|70244.3|70257.2|70242.2|70264.5|70246.6|70251|70235.3|153
1731471600000|2024-11-13 04:20:00|70257.6|70242.6|70240.3|70225.3|70258.4|70242.6|70239.6|70224.6|122
1731471900000|2024-11-13 04:25:00|70240.2|70225.2|70239.9|70219.9|70241.8|70225.3|70233.6|70213.6|125
1731472200000|2024-11-13 04:30:00|70238|70218|70239.3|70224.3|70240|70224.3|70236.5|70216.5|124
1731472500000|2024-11-13 04:35:00|70238.9|70223.9|70248.3|70233.3|70248.3|70233.3|70238.5|70223.5|141
1731472800000|2024-11-13 04:40:00|70248.9|70233.9|70260.4|70240.4|70260.5|70240.5|70248.9|70233|162
1731473100000|2024-11-13 04:45:00|70260.3|70240.3|70258.4|70243.4|70262.2|70247.2|70255.3|70237.8|136
1731473400000|2024-11-13 04:50:00|70258.5|70243.5|70262.7|70242.7|70266.2|70247.5|70256.6|70239.5|147
1731473700000|2024-11-13 04:55:00|70262.8|70242.8|70264.6|70244.6|70265.5|70246.4|70257.9|70237.9|135
1731474000000|2024-11-13 05:00:00|70264.8|70244.8|70264.9|70249.9|70267.9|70252.6|70258.4|70243.4|146
1731474300000|2024-11-13 05:05:00|70265.4|70250.4|70271.8|70256.8|70272.2|70257.2|70261.3|70244.8|181
1731474600000|2024-11-13 05:10:00|70271.5|70256.5|70278.9|70263.9|70280.4|70265.4|70271.1|70256.1|195
1731474900000|2024-11-13 05:15:00|70278.8|70263.8|70300.7|70280.7|70303.2|70285.9|70278.7|70263.7|216
1731475200000|2024-11-13 05:20:00|70300.5|70280.5|70315|70300|70317.7|70302.3|70300.4|70280.4|182
1731475500000|2024-11-13 05:25:00|70315.4|70300.4|70298.4|70283.4|70315.4|70300.4|70293.2|70277.6|205
1731475800000|2024-11-13 05:30:00|70298.7|70283.7|70288.3|70273.3|70300.2|70285.2|70287.8|70272.8|195
1731476100000|2024-11-13 05:35:00|70288|70273|70293|70273|70293|70277.5|70285.6|70270.2|204
1731476400000|2024-11-13 05:40:00|70293.2|70273.2|70289.2|70269.2|70294.6|70274.6|70287.4|70267.4|188
1731476700000|2024-11-13 05:45:00|70289.1|70269.1|70286.9|70266.9|70292.6|70272.6|70281|70261|143
1731477000000|2024-11-13 05:50:00|70287.1|70267.1|70287.8|70267.8|70291.3|70276.3|70285.5|70266.1|175
1731477300000|2024-11-13 05:55:00|70288|70268|70294|70279|70294.5|70279.5|70284.7|70268|180
1731477600000|2024-11-13 06:00:00|70294.4|70279.4|70291.4|70271.4|70297.1|70279.5|70268.4|70250.9|322
1731477900000|2024-11-13 06:05:00|70291.2|70271.2|70309.9|70294.9|70329.5|70309.5|70291.2|70271.2|387
1731478200000|2024-11-13 06:10:00|70309|70294|70327|70312|70328.5|70313.5|70307.3|70292.3|313
1731478500000|2024-11-13 06:15:00|70327.9|70312.9|70323.7|70308.7|70331|70316|70321.4|70306.4|289
1731478800000|2024-11-13 06:20:00|70323.5|70308.5|70307.8|70287.8|70328.1|70313.1|70304|70284|300
1731479100000|2024-11-13 06:25:00|70307.7|70287.7|70298.4|70278.4|70307.8|70287.8|70296.9|70276.9|238
1731479400000|2024-11-13 06:30:00|70297.9|70277.9|70301.5|70286.5|70309.4|70289.4|70290|70275|258
1731479700000|2024-11-13 06:35:00|70301.2|70286.2|70307.9|70292.9|70312.2|70297.2|70297.7|70282.7|247
1731480000000|2024-11-13 06:40:00|70308.1|70293.1|70303.9|70288.9|70316.4|70296.4|70301.5|70283.9|206
1731480300000|2024-11-13 06:45:00|70304|70289|70314.7|70294.7|70323.6|70303.6|70303.2|70288.2|166
1731480600000|2024-11-13 06:50:00|70314.6|70294.6|70304|70284|70314.6|70294.6|70297.4|70282.4|145
1731480900000|2024-11-13 06:55:00|70303.9|70283.9|70293.4|70273.4|70304|70284|70285|70268.3|244
1731481200000|2024-11-13 07:00:00|70295|70280|70303.2|70288.2|70305.6|70290.6|70288.7|70273.7|347
1731481500000|2024-11-13 07:05:00|70303|70288|70300.9|70285.9|70303.5|70288.5|70284.9|70269.9|308
1731481800000|2024-11-13 07:10:00|70301.3|70286.3|70333.5|70318.5|70334.3|70319.3|70300.8|70285.8|280
1731482100000|2024-11-13 07:15:00|70332.7|70317.7|70351.5|70336.5|70352.9|70337.9|70328.7|70313.7|428
1731482400000|2024-11-13 07:20:00|70351.7|70336.7|70336.4|70321.4|70351.7|70336.7|70328.3|70313.3|355
1731482700000|2024-11-13 07:25:00|70338.4|70323.4|70337.4|70322.4|70345.7|70330.7|70330.4|70315.4|262
1731483000000|2024-11-13 07:30:00|70337.5|70322.5|70351.3|70336.3|70355|70340|70337.5|70322.5|343
1731483300000|2024-11-13 07:35:00|70351.5|70336.5|70327.2|70312.2|70351.5|70336.5|70317.4|70302.4|361
1731483600000|2024-11-13 07:40:00|70328.3|70313.3|70327.3|70312.3|70329.3|70314.3|70308.1|70292.4|381
1731483900000|2024-11-13 07:45:00|70327.4|70312.4|70353.6|70338.6|70363.6|70348.6|70327.3|70312.3|389
1731484200000|2024-11-13 07:50:00|70353.7|70338.7|70345|70330|70356.2|70341.2|70340.3|70325.3|317
1731484500000|2024-11-13 07:55:00|70344.9|70329.9|70360.5|70345.5|70362.8|70347.8|70344.9|70329.9|321
1731484800000|2024-11-13 08:00:00|70360.9|70345.9|70362.1|70347.1|70369.3|70354.3|70348.9|70333.9|525
1731485100000|2024-11-13 08:05:00|70361.9|70346.9|70421.8|70406.8|70425.1|70410.1|70360.9|70345.9|511
1731485400000|2024-11-13 08:10:00|70421.9|70406.9|70405.5|70390.5|70422.3|70407.3|70350|70335|636
1731485700000|2024-11-13 08:15:00|70405.7|70390.7|70373.6|70358.6|70412.7|70397.7|70367|70352|565
1731486000000|2024-11-13 08:20:00|70373.7|70358.7|70349.7|70334.7|70375.6|70360.6|70347.4|70332.4|441
1731486300000|2024-11-13 08:25:00|70350.1|70335.1|70376.4|70361.4|70384.9|70369.9|70349.8|70334.8|444
1731486600000|2024-11-13 08:30:00|70376.5|70361.5|70356.4|70341.4|70383.3|70368.3|70354.6|70339.6|403
1731486900000|2024-11-13 08:35:00|70356.6|70341.6|70337.2|70322.2|70357.1|70342.1|70334.5|70319.5|428
1731487200000|2024-11-13 08:40:00|70337|70322|70354.8|70339.8|70361.7|70346.7|70331.7|70316.7|371
1731487500000|2024-11-13 08:45:00|70355|70340|70329.9|70314.9|70355.3|70340.3|70318.1|70300.5|381
1731487800000|2024-11-13 08:50:00|70329.8|70314.8|70314.6|70299.6|70334.3|70319.3|70308.8|70293.8|353
1731488100000|2024-11-13 08:55:00|70314.8|70299.8|70302.3|70287.3|70315.8|70300.8|70296.2|70281|437
1731488400000|2024-11-13 09:00:00|70302.2|70287.2|70323.7|70308.7|70326.7|70311.7|70291.5|70276.5|449
1731488700000|2024-11-13 09:05:00|70323.5|70308.5|70309.1|70294.1|70328.3|70313.3|70308.8|70293.8|392
1731489000000|2024-11-13 09:10:00|70309|70294|70319.8|70304.8|70319.9|70304.9|70303|70288|326
1731489300000|2024-11-13 09:15:00|70319.6|70304.6|70323.8|70308.8|70329.7|70314.7|70317.2|70302.2|332
1731489600000|2024-11-13 09:20:00|70323.9|70308.9|70277.4|70262.4|70328.4|70313.4|70273.3|70256.5|397
1731489900000|2024-11-13 09:25:00|70278.1|70263.1|70235.8|70220.8|70285.8|70269|70228.7|70213.7|501
1731490200000|2024-11-13 09:30:00|70235.9|70220.9|70209.8|70194.8|70239.8|70222.3|70202.4|70187.4|440
1731490500000|2024-11-13 09:35:00|70212.8|70197.8|70220.2|70205.2|70228.5|70213.5|70201.1|70184.8|401
1731490800000|2024-11-13 09:40:00|70220.4|70205.4|70219|70204|70233.2|70218.2|70218|70203|374
1731491100000|2024-11-13 09:45:00|70219.2|70204.2|70219.1|70204.1|70228|70213|70210|70195|431
1731491400000|2024-11-13 09:50:00|70219.4|70204.4|70194.2|70174.2|70222.8|70207.8|70190.4|70174|458
1731491700000|2024-11-13 09:55:00|70194.4|70174.4|70203.6|70188.6|70208.9|70193.9|70188|70168|452
1731492000000|2024-11-13 10:00:00|70203.4|70188.4|70218.8|70203.8|70229.9|70214.9|70194.6|70179.6|553
1731492300000|2024-11-13 10:05:00|70219.1|70204.1|70233.2|70218.2|70236.5|70221.5|70210.4|70195.4|522
1731492600000|2024-11-13 10:10:00|70233.4|70218.4|70228.5|70213.5|70241.5|70226.5|70227.1|70212.1|378
1731492900000|2024-11-13 10:15:00|70228.9|70213.9|70236.1|70221.1|70236.7|70221.7|70210.7|70195.7|377
1731493200000|2024-11-13 10:20:00|70236.3|70221.3|70224.6|70209.6|70240|70225|70214.3|70199.3|414
1731493500000|2024-11-13 10:25:00|70224.5|70209.5|70229.5|70214.5|70237.1|70222.1|70224.2|70209.2|353
1731493800000|2024-11-13 10:30:00|70230.4|70215.4|70276.8|70261.8|70283.5|70268.5|70229.3|70214.3|346
1731494100000|2024-11-13 10:35:00|70276.9|70261.9|70287.3|70272.3|70300.1|70285.1|70276.4|70261.4|398
1731494400000|2024-11-13 10:40:00|70287.2|70272.2|70290.6|70275.6|70304.5|70289.5|70286.9|70271.9|359
1731494700000|2024-11-13 10:45:00|70290.9|70275.9|70286.3|70271.3|70301.3|70286.3|70283.8|70268.8|287
1731495000000|2024-11-13 10:50:00|70286|70271|70283.1|70268.1|70288|70273|70279.3|70264.3|244
1731495300000|2024-11-13 10:55:00|70283.3|70268.3|70282.8|70267.8|70290|70275|70278.9|70263.9|275
1731495600000|2024-11-13 11:00:00|70283|70268|70288.6|70273.6|70289|70274|70272.1|70257.1|260
1731495900000|2024-11-13 11:05:00|70288.7|70273.7|70294.2|70279.2|70301.1|70286.1|70288.6|70273.6|251
1731496200000|2024-11-13 11:10:00|70294.4|70279.4|70282.7|70267.7|70295.4|70280.4|70279.2|70264.2|288
1731496500000|2024-11-13 11:15:00|70282.8|70267.8|70282|70267|70296.6|70281.6|70279.3|70264.3|221
1731496800000|2024-11-13 11:20:00|70282.2|70267.2|70296.5|70281.5|70308.8|70293.8|70276.7|70261.7|344
1731497100000|2024-11-13 11:25:00|70296.6|70281.6|70304.5|70289.5|70304.5|70289.5|70291|70276|257
1731497400000|2024-11-13 11:30:00|70304.7|70289.7|70305.8|70290.8|70314.6|70299.6|70292|70277|344
1731497700000|2024-11-13 11:35:00|70305.9|70290.9|70290.2|70275.2|70309.5|70294.5|70287.9|70272.9|326
1731498000000|2024-11-13 11:40:00|70290.1|70275.1|70294.2|70279.2|70307.1|70292.1|70288|70273|279
1731498300000|2024-11-13 11:45:00|70294.3|70279.3|70249.4|70234.4|70295.2|70280.2|70246.8|70230.9|442
1731498600000|2024-11-13 11:50:00|70249.3|70234.3|70190.1|70175.1|70250.1|70235.1|70180.8|70165.8|447
1731498900000|2024-11-13 11:55:00|70192.2|70177.2|70133.5|70118.5|70201.3|70186.3|70130.3|70115.3|601
1731499200000|2024-11-13 12:00:00|70133.4|70118.4|70154.7|70139.7|70164|70149|70094.5|70079.5|636
1731499500000|2024-11-13 12:05:00|70153.9|70138.9|70169.4|70149.4|70170|70150|70142.6|70127.6|422
1731499800000|2024-11-13 12:10:00|70169.6|70149.6|70187.6|70167.6|70191.5|70173.1|70159|70144|332
1731500100000|2024-11-13 12:15:00|70187.8|70167.8|70189.1|70174.1|70191.2|70176.2|70167|70152|349
1731500400000|2024-11-13 12:20:00|70189.8|70174.8|70197.4|70182.4|70201.7|70186.7|70177.5|70162.5|409
1731500700000|2024-11-13 12:25:00|70197.5|70182.5|70204.5|70189.5|70212.1|70197.1|70187.7|70172.7|413
1731501000000|2024-11-13 12:30:00|70204.8|70189.8|70181.5|70166.5|70220.4|70205.4|70180.5|70165.5|408
1731501300000|2024-11-13 12:35:00|70181.3|70166.3|70181.4|70166.4|70182.8|70167.8|70166.5|70151.5|442
1731501600000|2024-11-13 12:40:00|70181.3|70166.3|70160.4|70145.4|70188.7|70173.7|70160.4|70145.4|440
1731501900000|2024-11-13 12:45:00|70160.6|70145.6|70155|70140|70171.4|70156.4|70143.3|70128.3|398
1731502200000|2024-11-13 12:50:00|70154.2|70139.2|70162|70147|70174.3|70159.3|70151.8|70136.8|392
1731502500000|2024-11-13 12:55:00|70162.3|70147.3|70173.8|70158.8|70184.9|70169.9|70162.3|70147.3|484
1731502800000|2024-11-13 13:00:00|70175.5|70160.5|70187.5|70172.5|70192.1|70177.1|70164.1|70149.1|558
1731503100000|2024-11-13 13:05:00|70187.2|70172.2|70193.3|70178.3|70218.1|70203.1|70178.8|70163.8|602
1731503400000|2024-11-13 13:10:00|70193.4|70178.4|70210.8|70195.8|70213.9|70198.9|70175.7|70160.7|560
1731503700000|2024-11-13 13:15:00|70210.6|70195.6|70211.4|70196.4|70223.9|70208.9|70192.3|70177.3|539
1731504000000|2024-11-13 13:20:00|70211.5|70196.5|70202|70187|70221.4|70206.4|70177.1|70162.1|642
1731504300000|2024-11-13 13:25:00|70204|70189|70238.5|70157.2|70246.3|70209|70190.6|70157.2|592
1731504600000|2024-11-13 13:30:00|70243.3|70144.3|70110|70090|70243.3|70153|70040|69970.9|1057
1731504900000|2024-11-13 13:35:00|70109.5|70089.5|70102.2|70082.2|70126.3|70111.3|70043.4|70023.4|1052
1731505200000|2024-11-13 13:40:00|70104.9|70084.9|70170|70155|70170|70155|70079.8|70059.8|1035
1731505500000|2024-11-13 13:45:00|70172.8|70157.8|70192.4|70177.4|70223.6|70205.6|70141.8|70126.8|991
1731505800000|2024-11-13 13:50:00|70192.3|70177.3|70129.3|70109.3|70196.7|70181.7|70126.9|70107.9|896
1731506100000|2024-11-13 13:55:00|70127.4|70112.4|70141.4|70126.4|70173.1|70158.1|70122.3|70107.3|902
1731506400000|2024-11-13 14:00:00|70141.5|70126.5|70175.5|70160.5|70184.2|70169.2|70134.3|70119.3|877
1731506700000|2024-11-13 14:05:00|70176.1|70161.1|70159.2|70144.2|70181.7|70166.7|70132.2|70117.2|787
1731507000000|2024-11-13 14:10:00|70158.9|70143.9|70163|70148|70179|70164|70142.1|70127.1|869
1731507300000|2024-11-13 14:15:00|70162.9|70147.9|70204.9|70189.9|70236.1|70221.1|70161.8|70146.8|833
1731507600000|2024-11-13 14:20:00|70205.2|70190.2|70193.2|70178.2|70222.3|70207.3|70188.8|70173.8|792
1731507900000|2024-11-13 14:25:00|70190.2|70175.2|70245.5|70230.5|70257.1|70240.6|70187.2|70172.2|786
1731508200000|2024-11-13 14:30:00|70244.3|70229.3|70325.3|70310.3|70345.7|70325.7|70242.2|70224.1|867
1731508500000|2024-11-13 14:35:00|70324.1|70309.1|70319.2|70304.2|70369|70354|70304.6|70289.6|891
1731508800000|2024-11-13 14:40:00|70320.3|70305.3|70284.2|70264.2|70353.3|70338.3|70280.9|70264.2|865
1731509100000|2024-11-13 14:45:00|70287.7|70267.7|70359.6|70344.6|70367.2|70351|70287.7|70267.7|878
1731509400000|2024-11-13 14:50:00|70358.9|70343.9|70464.7|70449.7|70541.7|70521.7|70355.4|70340.4|1005
1731509700000|2024-11-13 14:55:00|70464.9|70449.9|70481.5|70461.5|70514.8|70499|70459|70442.4|889
1731510000000|2024-11-13 15:00:00|70479.4|70459.4|70509.8|70494.8|70520|70505|70462.3|70446.9|804
1731510300000|2024-11-13 15:05:00|70509.6|70494.6|70631.1|70611.1|70675.9|70660.9|70500.6|70485.6|992
1731510600000|2024-11-13 15:10:00|70628.9|70613.9|70602.6|70587.6|70631|70616|70589.1|70571.8|898
1731510900000|2024-11-13 15:15:00|70601.3|70586.3|70565|70550|70607.3|70592.3|70563.6|70545.8|876
1731511200000|2024-11-13 15:20:00|70567|70552|70564.7|70549.7|70611.7|70596.7|70564.7|70549.7|823
1731511500000|2024-11-13 15:25:00|70564.9|70549.9|70567.3|70552.3|70613.7|70597.9|70563.3|70548.3|797
1731511800000|2024-11-13 15:30:00|70568.2|70553.2|70480.7|70465.7|70569.7|70554.7|70443.8|70428.8|874
1731512100000|2024-11-13 15:35:00|70481.3|70466.3|70490.6|70475.6|70508.5|70493.5|70454.3|70439.3|836
1731512400000|2024-11-13 15:40:00|70492.4|70477.4|70505|70490|70542.7|70527.7|70491.4|70472.3|895
1731512700000|2024-11-13 15:45:00|70503.6|70488.6|70489.1|70469.1|70542.1|70527.1|70479|70459|834
1731513000000|2024-11-13 15:50:00|70489.3|70469.3|70467.6|70452.6|70494.6|70474.6|70425.2|70407.1|760
1731513300000|2024-11-13 15:55:00|70467.8|70452.8|70466.5|70451.5|70472.8|70457.8|70428.3|70413.3|878
1731513600000|2024-11-13 16:00:00|70466.6|70451.6|70472.4|70457.4|70478.7|70463.7|70441.7|70426.7|832
1731513900000|2024-11-13 16:05:00|70473.4|70458.4|70501.5|70486.5|70524.8|70509.8|70471.5|70456.5|751
1731514200000|2024-11-13 16:10:00|70501.3|70486.3|70576.2|70561.2|70590.3|70575.3|70500.1|70485.1|689
1731514500000|2024-11-13 16:15:00|70577|70562|70593.2|70578.2|70600.7|70585.7|70549.7|70534.7|630
1731514800000|2024-11-13 16:20:00|70593.5|70578.5|70547.4|70532.4|70606.6|70591.6|70547.4|70532.4|654
1731515100000|2024-11-13 16:25:00|70547.1|70532.1|70543.7|70528.7|70550.2|70535.2|70511.4|70496.4|602
1731515400000|2024-11-13 16:30:00|70544.3|70529.3|70564.5|70549.5|70576.5|70561.5|70531.2|70516.2|661
1731515700000|2024-11-13 16:35:00|70564.6|70549.6|70568.6|70553.6|70576.7|70561.7|70544.6|70529.6|688
1731516000000|2024-11-13 16:40:00|70568.5|70553.5|70595.2|70580.2|70600.7|70585.7|70564.1|70549.1|634
1731516300000|2024-11-13 16:45:00|70595.1|70580.1|70582.1|70567.1|70596.4|70581.4|70574.8|70559.8|579
1731516600000|2024-11-13 16:50:00|70582.4|70567.4|70596|70581|70606.2|70591.2|70578.1|70562.6|535
1731516900000|2024-11-13 16:55:00|70596.2|70581.2|70609.1|70594.1|70633.9|70618.9|70596.2|70581.2|545
1731517200000|2024-11-13 17:00:00|70607.8|70592.8|70628.7|70613.7|70630.1|70615.1|70593.7|70578.7|574
1731517500000|2024-11-13 17:05:00|70628.4|70613.4|70584.7|70569.7|70638.7|70623.7|70560.8|70545.8|591
1731517800000|2024-11-13 17:10:00|70585.4|70570.4|70561.4|70546.4|70604.4|70589.4|70556.4|70541.4|600
1731518100000|2024-11-13 17:15:00|70561.5|70546.5|70575|70560|70575.3|70560.3|70535.9|70520.9|457
1731518400000|2024-11-13 17:20:00|70575.3|70560.3|70572.3|70557.3|70581.6|70566.6|70559.5|70544.5|542
1731518700000|2024-11-13 17:25:00|70572.2|70557.2|70616.5|70601.5|70630.5|70615.5|70571|70556|566
1731519000000|2024-11-13 17:30:00|70616.7|70601.7|70603.2|70588.2|70629.6|70614.6|70579|70564|456
1731519300000|2024-11-13 17:35:00|70601.4|70586.4|70596.4|70581.4|70606.5|70591.5|70579|70564|429
1731519600000|2024-11-13 17:40:00|70596.1|70581.1|70603.2|70588.2|70608|70593|70591.7|70576.7|347
1731519900000|2024-11-13 17:45:00|70603.3|70588.3|70569.5|70554.5|70605.3|70590.3|70558.5|70543.5|480
1731520200000|2024-11-13 17:50:00|70569.3|70554.3|70599.7|70584.7|70608.4|70593.4|70567.9|70552.9|447
1731520500000|2024-11-13 17:55:00|70599.6|70584.6|70597.7|70582.7|70619.5|70604.5|70595.7|70580.7|439
1731520800000|2024-11-13 18:00:00|70597.5|70582.5|70610.7|70595.7|70627.2|70612.2|70593|70578|468
1731521100000|2024-11-13 18:05:00|70610.8|70595.8|70668.2|70653.2|70668.4|70653.4|70610.8|70595.8|487
1731521400000|2024-11-13 18:10:00|70668.1|70653.1|70624.4|70609.4|70672|70657|70620.9|70605.9|525
1731521700000|2024-11-13 18:15:00|70624.1|70609.1|70651.1|70636.1|70652.7|70637.7|70622.8|70607.8|414
1731522000000|2024-11-13 18:20:00|70650.9|70635.9|70651.8|70636.8|70667.5|70652.5|70642.8|70627.8|347
1731522300000|2024-11-13 18:25:00|70651.6|70636.6|70661.5|70646.5|70664.2|70649.2|70645.3|70630.3|402
1731522600000|2024-11-13 18:30:00|70661.8|70646.8|70659.1|70644.1|70665.3|70650.3|70648|70633|299
1731522900000|2024-11-13 18:35:00|70658.9|70643.9|70667.6|70652.6|70668.4|70653.4|70650.5|70635.5|307
1731523200000|2024-11-13 18:40:00|70667.4|70652.4|70661.8|70646.8|70675.6|70660.6|70661|70646|291
1731523500000|2024-11-13 18:45:00|70662.2|70647.2|70668.2|70653.2|70679|70664|70647.1|70632.1|352
1731523800000|2024-11-13 18:50:00|70668|70653|70643.5|70623.5|70668.9|70653.9|70643.5|70623.5|451
1731524100000|2024-11-13 18:55:00|70643.1|70623.1|70648.9|70628.9|70658.6|70642.1|70641.6|70621.6|344
1731524400000|2024-11-13 19:00:00|70649.2|70629.2|70627.8|70607.8|70661.2|70641.2|70620|70605|413
1731524700000|2024-11-13 19:05:00|70627.9|70607.9|70607.3|70592.3|70632|70614.8|70600.1|70585.1|413
1731525000000|2024-11-13 19:10:00|70606.8|70591.8|70580|70560|70611.5|70596.5|70578.7|70559.5|406
1731525300000|2024-11-13 19:15:00|70579.8|70559.8|70556.3|70541.3|70579.8|70562.5|70550.8|70532.7|411
1731525600000|2024-11-13 19:20:00|70556.8|70541.8|70545.1|70530.1|70559.5|70543.9|70545.1|70530.1|340
1731525900000|2024-11-13 19:25:00|70545.5|70530.5|70527.1|70512.1|70546.6|70531.6|70522|70507|395
1731526200000|2024-11-13 19:30:00|70527.3|70512.3|70548.7|70533.7|70549.1|70534.1|70522|70507|335
1731526500000|2024-11-13 19:35:00|70549.1|70534.1|70552.9|70537.9|70556|70541|70537.6|70522.6|308
1731526800000|2024-11-13 19:40:00|70553.1|70538.1|70544.1|70529.1|70572.2|70557.2|70543.4|70528.4|346
1731527100000|2024-11-13 19:45:00|70544.4|70529.4|70565.4|70550.4|70565.4|70550.4|70536.2|70521.2|307
1731527400000|2024-11-13 19:50:00|70565.8|70550.8|70583.9|70568.9|70583.9|70568.9|70565.8|70550.8|305
1731527700000|2024-11-13 19:55:00|70583.8|70568.8|70597.6|70582.6|70597.8|70582.8|70583.6|70568.6|421
1731528000000|2024-11-13 20:00:00|70597.8|70582.8|70606.9|70591.9|70609.9|70594.9|70582.5|70567.5|389
1731528300000|2024-11-13 20:05:00|70606.3|70591.3|70580.8|70565.8|70606.8|70591.8|70575.9|70560.9|352
1731528600000|2024-11-13 20:10:00|70580.6|70565.6|70609.6|70594.6|70610.2|70595.2|70574.7|70559.7|369
1731528900000|2024-11-13 20:15:00|70609.4|70594.4|70617.2|70602.2|70618.1|70603.1|70595.1|70580.1|272
1731529200000|2024-11-13 20:20:00|70617.1|70602.1|70609|70594|70617.5|70602.5|70605.1|70590.1|256
1731529500000|2024-11-13 20:25:00|70608.8|70593.8|70604.8|70589.8|70610.6|70595.6|70601.8|70586.8|270
1731529800000|2024-11-13 20:30:00|70604.9|70589.9|70624.2|70604.2|70624.5|70605.7|70604.2|70589.2|291
1731530100000|2024-11-13 20:35:00|70624.3|70604.3|70604.5|70589.5|70625.6|70605.6|70601.2|70586.2|245
1731530400000|2024-11-13 20:40:00|70604.8|70589.8|70610.4|70595.4|70619.4|70604.4|70604.4|70589.4|253
1731530700000|2024-11-13 20:45:00|70610.3|70595.3|70617.1|70597.1|70621.3|70606.3|70609.6|70593.7|260
1731531000000|2024-11-13 20:50:00|70622.1|70602.1|70639.4|70624.4|70639.7|70624.7|70619.2|70599.2|219
1731531300000|2024-11-13 20:55:00|70639.3|70624.3|70623.4|70608.4|70647.5|70628.6|70620.4|70605.4|327
1731531600000|2024-11-13 21:00:00|70622.7|70607.7|70605.3|70590.3|70622.7|70607.7|70601|70586|246
1731531900000|2024-11-13 21:05:00|70605.1|70590.1|70604.3|70589.3|70605.1|70590.1|70599.6|70584.6|91
1731532200000|2024-11-13 21:10:00|70604.4|70589.4|70597.9|70582.9|70609.7|70594.7|70597.9|70582.3|97
1731532500000|2024-11-13 21:15:00|70597.3|70582.3|70600.8|70585.8|70606.4|70591.4|70591.7|70576.7|102
1731532800000|2024-11-13 21:20:00|70601.1|70586.1|70608.5|70588.5|70617.5|70597.5|70601.1|70586.1|119
1731533100000|2024-11-13 21:25:00|70608.9|70588.9|70616.6|70596.6|70618.1|70598.1|70608.9|70588.9|96
1731533400000|2024-11-13 21:30:00|70616.5|70596.5|70615.3|70595.3|70616.6|70596.6|70605.5|70585.5|92
1731533700000|2024-11-13 21:35:00|70615.4|70595.4|70611.2|70591.2|70617.5|70597.5|70611.2|70591.2|86
1731534000000|2024-11-13 21:40:00|70610.4|70590.4|70622.3|70602.3|70622.3|70602.3|70610.4|70590.4|73
1731534300000|2024-11-13 21:45:00|70622|70602|70623.3|70603.3|70629.1|70609.1|70618.8|70598.8|119
1731534600000|2024-11-13 21:50:00|70622.9|70602.9|70614.6|70594.6|70622.9|70602.9|70612.9|70592.9|105
1731534900000|2024-11-13 21:55:00|70615.3|70595.3|70638.7|70584.6|70638.7|70596.1|70609.4|70584|269
1731535200000|2024-11-13 22:00:00|70643.7|70579.6|70637.4|70600.1|70649.3|70600.2|70637.3|70566.4|35
1731535500000|2024-11-13 22:05:00|70637.1|70600.4|70645.1|70582.8|70661.9|70612.9|70633.6|70581.9|150
1731535800000|2024-11-13 22:10:00|70644.9|70582.9|70653.8|70607.5|70673.8|70613.3|70644.5|70571.4|267
1731536100000|2024-11-13 22:15:00|70654.2|70606.4|70647|70610.6|70659.3|70617.5|70639.5|70581.4|242
1731536400000|2024-11-13 22:20:00|70647.8|70610.7|70660.8|70621.3|70662.9|70621.6|70644.1|70608.9|140
1731536700000|2024-11-13 22:25:00|70660.7|70621.4|70645.2|70588.2|70665.1|70626.9|70642.7|70581.2|241
1731537000000|2024-11-13 22:30:00|70646.1|70584.2|70634|70597.1|70646.1|70601.7|70632.9|70584.2|159
1731537300000|2024-11-13 22:35:00|70634.3|70595.6|70635.7|70600.6|70639.2|70602.1|70633.9|70595.2|123
1731537600000|2024-11-13 22:40:00|70635.8|70599.3|70629.5|70590.2|70638.7|70600.6|70628.9|70589.4|178
1731537900000|2024-11-13 22:45:00|70629.2|70589.5|70626.8|70592.7|70629.9|70593.5|70625.7|70588.6|139
1731538200000|2024-11-13 22:50:00|70627.1|70592.8|70629.8|70585.3|70630.2|70593.7|70624.4|70584.7|168
1731538500000|2024-11-13 22:55:00|70629.4|70586.6|70624.8|70598.7|70639.1|70600.1|70624.5|70584.4|198
1731538800000|2024-11-13 23:00:00|70624.7|70598.8|70622.6|70602.6|70635.6|70606.1|70605.9|70575.9|304
1731539100000|2024-11-13 23:05:00|70622.4|70602.4|70620.5|70600.5|70640.1|70609.4|70620.5|70598.2|222
1731539400000|2024-11-13 23:10:00|70620.9|70600.9|70623.1|70602.4|70632.3|70605.6|70619.5|70599.2|188
1731539700000|2024-11-13 23:15:00|70622.8|70602.6|70615.7|70595.7|70622.8|70602.6|70612|70592|139
1731540000000|2024-11-13 23:20:00|70616.7|70596.7|70615.8|70595.8|70616.9|70596.9|70602.2|70582.2|125
1731540300000|2024-11-13 23:25:00|70616.5|70596.5|70615.4|70595.4|70616.9|70596.9|70611.8|70591.8|110
1731540600000|2024-11-13 23:30:00|70615.5|70595.5|70616.9|70596.9|70618.8|70598.8|70608.4|70588.4|122
1731540900000|2024-11-13 23:35:00|70617|70597|70623|70603|70623.5|70603.5|70614.7|70594.7|151
1731541200000|2024-11-13 23:40:00|70622.9|70602.9|70623.5|70603.5|70625.3|70605.3|70622.9|70602.9|72
1731541500000|2024-11-13 23:45:00|70623.4|70603.4|70616.4|70596.4|70624.2|70604.2|70615.3|70595.3|146
1731541800000|2024-11-13 23:50:00|70616.3|70596.3|70623.1|70603.1|70623.4|70603.4|70615.2|70595.2|120
1731542100000|2024-11-13 23:55:00|70622.8|70602.8|70603.6|70583.6|70627.9|70607.9|70603.1|70583.1|172
1731542400000|2024-11-14 00:00:00|70603.3|70583.3|70617.1|70597.1|70619.9|70599.9|70602.1|70582.1|226
1731542700000|2024-11-14 00:05:00|70617.2|70597.2|70615.6|70595.6|70621.5|70601.5|70614.2|70594.2|177
1731543000000|2024-11-14 00:10:00|70615.5|70595.5|70618|70598|70624.4|70604.4|70614.9|70594.9|162
1731543300000|2024-11-14 00:15:00|70617.8|70597.8|70615.9|70595.9|70621.6|70601.6|70611.1|70591.1|230
1731543600000|2024-11-14 00:20:00|70616|70596|70604.9|70584.9|70616.9|70596.9|70604.9|70584.9|184
1731543900000|2024-11-14 00:25:00|70604.8|70584.8|70602.2|70582.2|70604.8|70584.8|70599.9|70579.9|102
1731544200000|2024-11-14 00:30:00|70602.5|70582.5|70603.5|70583.5|70616.4|70596.4|70602.5|70582.5|221
1731544500000|2024-11-14 00:35:00|70603.7|70583.7|70597.6|70577.6|70611.6|70591.6|70597.2|70577.2|168
1731544800000|2024-11-14 00:40:00|70597.5|70577.5|70587.1|70567.1|70597.6|70577.6|70586.4|70566.4|167
1731545100000|2024-11-14 00:45:00|70587.2|70567.2|70593.3|70573.3|70601.9|70581.9|70584.9|70564.9|218
1731545400000|2024-11-14 00:50:00|70593.1|70573.1|70607.5|70587.5|70613.6|70593.6|70589.8|70569.8|312
1731545700000|2024-11-14 00:55:00|70606.3|70586.3|70600.9|70580.9|70608.1|70588.1|70592.2|70573.1|318
1731546000000|2024-11-14 01:00:00|70601|70581|70634.7|70614.7|70638.5|70623.5|70601|70581|403
1731546300000|2024-11-14 01:05:00|70634.4|70614.4|70636.1|70621.1|70641.3|70626.3|70629.9|70614.3|248
1731546600000|2024-11-14 01:10:00|70635.8|70620.8|70638.4|70618.4|70654.4|70634.4|70629.9|70609.9|306
1731546900000|2024-11-14 01:15:00|70638.5|70618.5|70641|70621|70648.3|70628.3|70620.7|70600.7|339
1731547200000|2024-11-14 01:20:00|70641.8|70621.8|70645.1|70630.1|70648.3|70633.3|70635.3|70619|245
1731547500000|2024-11-14 01:25:00|70645.2|70630.2|70647.9|70632.9|70655.8|70640.8|70643.1|70628.1|241
1731547800000|2024-11-14 01:30:00|70647.7|70632.7|70662.8|70647.8|70663|70648|70640.8|70625.8|267
1731548100000|2024-11-14 01:35:00|70662.6|70647.6|70684.1|70669.1|70685.3|70670.3|70662.4|70647.4|242
1731548400000|2024-11-14 01:40:00|70684|70669|70684.6|70669.6|70695.5|70675.5|70684|70665.3|252
1731548700000|2024-11-14 01:45:00|70684.8|70669.8|70653.3|70638.3|70684.8|70669.8|70642.2|70627.2|334
1731549000000|2024-11-14 01:50:00|70653.1|70638.1|70648.3|70628.3|70659.7|70644.7|70642.8|70622.8|356
1731549300000|2024-11-14 01:55:00|70648.2|70628.2|70660.1|70645.1|70663|70648|70648.2|70628.2|279
1731549600000|2024-11-14 02:00:00|70659.9|70644.9|70672.4|70657.4|70672.9|70657.9|70659.1|70644.1|314
1731549900000|2024-11-14 02:05:00|70672.3|70657.3|70666.8|70651.8|70684.3|70669.3|70664|70649|293
1731550200000|2024-11-14 02:10:00|70666.5|70651.5|70654.7|70639.7|70671|70656|70654.7|70639.7|321
1731550500000|2024-11-14 02:15:00|70654.2|70639.2|70657.1|70642.1|70662.5|70647.5|70649.4|70634.4|302
1731550800000|2024-11-14 02:20:00|70657|70642|70673.3|70658.3|70677.4|70662.4|70657|70642|287
1731551100000|2024-11-14 02:25:00|70673.5|70658.5|70674.2|70659.2|70685.9|70670.9|70669.1|70654.1|286
1731551400000|2024-11-14 02:30:00|70674.1|70659.1|70666.3|70651.3|70674.1|70659.1|70662.6|70647.6|268
1731551700000|2024-11-14 02:35:00|70666.1|70651.1|70677.9|70662.9|70685.5|70670.5|70666.1|70651.1|282
1731552000000|2024-11-14 02:40:00|70678.1|70663.1|70679.4|70664.4|70683.1|70668.1|70675.7|70660.7|251
1731552300000|2024-11-14 02:45:00|70679.6|70664.6|70686.4|70671.4|70686.8|70671.8|70670.5|70655.5|207
1731552600000|2024-11-14 02:50:00|70686.2|70671.2|70689.3|70669.3|70708.3|70688.3|70682.9|70667.9|293
1731552900000|2024-11-14 02:55:00|70689|70669|70704.1|70689.1|70720.4|70700.4|70688.9|70668.9|347
1731553200000|2024-11-14 03:00:00|70705.2|70690.2|70690.7|70675.7|70715.6|70700.6|70690.6|70675.6|288
1731553500000|2024-11-14 03:05:00|70688.2|70673.2|70683.9|70668.9|70690.5|70675.5|70673.8|70657.7|260
1731553800000|2024-11-14 03:10:00|70683.8|70668.8|70669.6|70649.6|70691.7|70676.7|70669.4|70649.4|253
1731554100000|2024-11-14 03:15:00|70669.5|70649.5|70689.9|70674.9|70693|70674.9|70665.9|70645.9|225
1731554400000|2024-11-14 03:20:00|70689.5|70674.5|70672.8|70657.8|70691|70676|70670.5|70655.5|186
1731554700000|2024-11-14 03:25:00|70672.7|70657.7|70679.1|70664.1|70680.9|70665.9|70671.2|70656.2|185
1731555000000|2024-11-14 03:30:00|70679.3|70664.3|70683.9|70668.9|70691.6|70676.6|70679.3|70664.3|196
1731555300000|2024-11-14 03:35:00|70684.2|70669.2|70690.7|70675.7|70691.8|70676.8|70681.5|70666.5|199
1731555600000|2024-11-14 03:40:00|70690.4|70675.4|70695.2|70680.2|70701.5|70686.5|70684.4|70669.4|219
1731555900000|2024-11-14 03:45:00|70695|70680|70718|70703|70720.7|70705.7|70694.6|70679.6|213
1731556200000|2024-11-14 03:50:00|70718.2|70703.2|70718.9|70703.9|70733.3|70715.8|70717.6|70702.6|225
1731556500000|2024-11-14 03:55:00|70718.6|70703.6|70717|70702|70721|70706|70710.4|70695.4|198
1731556800000|2024-11-14 04:00:00|70716.7|70701.7|70718.8|70703.8|70723.9|70708.9|70706.8|70691.8|264
1731557100000|2024-11-14 04:05:00|70719.2|70704.2|70717.7|70702.7|70720.7|70705.7|70713.8|70698.8|134
1731557400000|2024-11-14 04:10:00|70717.5|70702.5|70723.8|70708.8|70724.8|70709.8|70716.4|70701.4|134
1731557700000|2024-11-14 04:15:00|70723.9|70708.9|70725.2|70710.2|70729.9|70714.9|70721.9|70706.9|185
1731558000000|2024-11-14 04:20:00|70724.9|70709.9|70713.3|70698.3|70726|70711|70712.7|70697.7|168
1731558300000|2024-11-14 04:25:00|70714|70699|70705.1|70690.1|70716.3|70701.3|70701.1|70686.1|158
1731558600000|2024-11-14 04:30:00|70705.2|70690.2|70714.7|70699.7|70718.1|70703.1|70705.2|70690.2|184
1731558900000|2024-11-14 04:35:00|70714.5|70699.5|70721.4|70706.4|70724.2|70709.2|70711.3|70696.3|131
1731559200000|2024-11-14 04:40:00|70721.3|70706.3|70724.7|70709.7|70724.9|70709.9|70720.9|70705.9|134
1731559500000|2024-11-14 04:45:00|70725.2|70710.2|70717.5|70702.5|70733.5|70718.5|70717.5|70702.5|153
1731559800000|2024-11-14 04:50:00|70717.6|70702.6|70711.7|70696.7|70717.6|70702.6|70704.9|70689.9|159
1731560100000|2024-11-14 04:55:00|70711.5|70696.5|70712.2|70697.2|70713.2|70698.2|70701.4|70686.4|156
1731560400000|2024-11-14 05:00:00|70712.1|70697.1|70737.8|70722.8|70739.3|70724.3|70711.7|70696.7|195
1731560700000|2024-11-14 05:05:00|70738|70723|70746.1|70731.1|70749.3|70734.3|70734.8|70719.8|187
1731561000000|2024-11-14 05:10:00|70746|70731|70762.4|70747.4|70767.5|70750.8|70746|70731|230
1731561300000|2024-11-14 05:15:00|70762.6|70747.6|70785.9|70770.9|70811.6|70791.7|70762.6|70747.6|414
1731561600000|2024-11-14 05:20:00|70785.8|70770.8|70782.6|70767.6|70799.2|70784.2|70782|70767|242
1731561900000|2024-11-14 05:25:00|70782.7|70767.7|70781.8|70761.8|70786.8|70771.8|70772.1|70757.1|229
1731562200000|2024-11-14 05:30:00|70782.2|70762.2|70768.4|70753.4|70782.3|70762.3|70765.4|70747.6|272
1731562500000|2024-11-14 05:35:00|70768.5|70753.5|70746.7|70726.7|70768.9|70753.9|70743.8|70723.8|221
1731562800000|2024-11-14 05:40:00|70746.2|70726.2|70736|70721|70750.6|70730.6|70732.6|70717.6|306
1731563100000|2024-11-14 05:45:00|70736.1|70721.1|70743.6|70728.6|70748.3|70733.3|70735.3|70720.3|203
1731563400000|2024-11-14 05:50:00|70743.4|70728.4|70737.9|70722.9|70745.9|70730.9|70735.9|70720.9|210
1731563700000|2024-11-14 05:55:00|70737.8|70722.8|70722.2|70707.2|70737.8|70722.8|70721.5|70706.5|221
1731564000000|2024-11-14 06:00:00|70722.1|70707.1|70700.3|70685.3|70728|70713|70689.6|70672.3|374
1731564300000|2024-11-14 06:05:00|70700.5|70685.5|70682.4|70667.4|70701.5|70686.5|70682.2|70667.2|326
1731564600000|2024-11-14 06:10:00|70679.9|70664.9|70692.8|70677.8|70693.7|70678.7|70672.8|70657.8|338
1731564900000|2024-11-14 06:15:00|70692.7|70677.7|70684.1|70669.1|70699.2|70679.2|70679.1|70663.3|313
1731565200000|2024-11-14 06:20:00|70684.8|70669.8|70682.9|70667.9|70693.8|70678.8|70681.6|70666.6|313
1731565500000|2024-11-14 06:25:00|70684.6|70669.6|70697.8|70682.8|70701.8|70686.8|70680.2|70665.2|287
1731565800000|2024-11-14 06:30:00|70697.6|70682.6|70690|70675|70697.6|70682.6|70687.2|70672.2|257
1731566100000|2024-11-14 06:35:00|70690.4|70675.4|70700.2|70685.2|70700.7|70685.7|70690.3|70675.3|242
1731566400000|2024-11-14 06:40:00|70699.9|70684.9|70691.3|70676.3|70700.8|70685.8|70688.7|70673.7|243
1731566700000|2024-11-14 06:45:00|70690.6|70675.6|70721.5|70706.5|70722.3|70707.3|70683.5|70668.5|334
1731567000000|2024-11-14 06:50:00|70721.3|70706.3|70731.3|70716.3|70740.5|70724.4|70718.1|70703.1|316
1731567300000|2024-11-14 06:55:00|70731.1|70716.1|70736.4|70721.4|70755.8|70740.8|70725.4|70710.4|376
1731567600000|2024-11-14 07:00:00|70736.8|70721.8|70752.6|70737.6|70754.7|70739.7|70731.6|70716.6|458
1731567900000|2024-11-14 07:05:00|70752.8|70737.8|70732.3|70717.3|70760.5|70745.5|70727|70712|433
1731568200000|2024-11-14 07:10:00|70731.2|70716.2|70742.2|70727.2|70747.8|70732.8|70727.9|70712.9|398
1731568500000|2024-11-14 07:15:00|70741.8|70726.8|70736.7|70721.7|70746.5|70731.5|70723.6|70708.6|438
1731568800000|2024-11-14 07:20:00|70737|70722|70745.6|70730.6|70751.7|70736.7|70728.1|70713.1|408
1731569100000|2024-11-14 07:25:00|70745.5|70730.5|70754.8|70739.8|70769.9|70754.9|70741.3|70726.3|388
1731569400000|2024-11-14 07:30:00|70754.1|70739.1|70708.1|70693.1|70755.4|70740.4|70701.3|70686.3|499
1731569700000|2024-11-14 07:35:00|70709.4|70694.4|70710.1|70695.1|70714.5|70699.5|70701.5|70686.5|499
1731570000000|2024-11-14 07:40:00|70709.9|70694.9|70736.5|70721.5|70737.3|70722.3|70709.5|70694.5|422
1731570300000|2024-11-14 07:45:00|70734.9|70719.9|70704|70689|70737.3|70722.3|70695.1|70680.1|493
1731570600000|2024-11-14 07:50:00|70703.8|70688.8|70703.4|70688.4|70704.4|70689.4|70678.2|70663.2|594
1731570900000|2024-11-14 07:55:00|70703.8|70688.8|70704.5|70684.5|70711.7|70696.5|70693.9|70678.9|481
1731571200000|2024-11-14 08:00:00|70704.6|70684.6|70678.7|70663.7|70715.8|70700.8|70673.5|70658.5|628
1731571500000|2024-11-14 08:05:00|70679.8|70664.8|70655.7|70640.7|70687.8|70672.8|70655.6|70640.6|530
1731571800000|2024-11-14 08:10:00|70657.3|70642.3|70700.7|70685.7|70702.7|70687.7|70655.5|70640.5|586
1731572100000|2024-11-14 08:15:00|70700.8|70685.8|70707.3|70692.3|70710.5|70695.5|70686.1|70671.1|558
1731572400000|2024-11-14 08:20:00|70707.4|70692.4|70744.1|70729.1|70747.4|70732.4|70698|70683|571
1731572700000|2024-11-14 08:25:00|70743.8|70728.8|70733.5|70718.5|70747.4|70732.4|70724.3|70709.3|544
1731573000000|2024-11-14 08:30:00|70733.2|70718.2|70736.9|70721.9|70767.2|70752.2|70720.7|70705.7|596
1731573300000|2024-11-14 08:35:00|70736.2|70721.2|70740.2|70725.2|70763.2|70748.2|70736.1|70721.1|468
1731573600000|2024-11-14 08:40:00|70740.3|70725.3|70734|70719|70746.5|70731.5|70710|70695|483
1731573900000|2024-11-14 08:45:00|70734.1|70719.1|70768.5|70753.5|70775.1|70760.1|70729.6|70714.6|483
1731574200000|2024-11-14 08:50:00|70768.4|70753.4|70796.4|70776.4|70798.3|70783.3|70753.4|70738.4|429
1731574500000|2024-11-14 08:55:00|70796.2|70776.2|70802.5|70787.5|70826.4|70811.4|70791|70775.9|460
1731574800000|2024-11-14 09:00:00|70803.1|70788.1|70782.8|70767.8|70804.9|70789.9|70778.9|70763.9|515
1731575100000|2024-11-14 09:05:00|70783.1|70768.1|70784|70769|70796.8|70781.8|70764.2|70749.2|440
1731575400000|2024-11-14 09:10:00|70784.3|70769.3|70820.4|70805.4|70821.1|70806.1|70773.5|70758.5|498
1731575700000|2024-11-14 09:15:00|70820.6|70805.6|70854.5|70839.5|70854.9|70839.9|70820.4|70805.4|492
1731576000000|2024-11-14 09:20:00|70854.4|70839.4|70858|70843|70861.8|70846.8|70832.9|70817.9|509
1731576300000|2024-11-14 09:25:00|70859.3|70844.3|70891.1|70876.1|70895.8|70880.8|70856.1|70841.1|526
1731576600000|2024-11-14 09:30:00|70892.6|70877.6|70914.6|70899.6|70914.8|70899.8|70885.5|70870.5|516
1731576900000|2024-11-14 09:35:00|70916.8|70901.8|70896.5|70881.5|70927.2|70912.2|70895.5|70880.5|459
1731577200000|2024-11-14 09:40:00|70896|70881|70889.4|70874.4|70905.9|70890.9|70876.4|70861.4|514
1731577500000|2024-11-14 09:45:00|70889.3|70874.3|70885.2|70870.2|70909|70894|70881.3|70866.3|488
1731577800000|2024-11-14 09:50:00|70885.4|70870.4|70907|70892|70927.5|70912.5|70880.9|70865.9|570
1731578100000|2024-11-14 09:55:00|70905.2|70890.2|70913.3|70893.3|70914.7|70896.6|70879|70864|453
1731578400000|2024-11-14 10:00:00|70913.8|70893.8|70931.3|70916.3|70942.1|70927.1|70907.2|70892.2|519
1731578700000|2024-11-14 10:05:00|70932.6|70917.6|70957.7|70942.7|70968.2|70953.2|70929.2|70914.2|568
1731579000000|2024-11-14 10:10:00|70957.5|70942.5|70953.9|70938.9|70964.5|70949.5|70930.9|70915.9|521
1731579300000|2024-11-14 10:15:00|70953.8|70938.8|70973.6|70958.6|70974.1|70959|70947.3|70932.3|389
1731579600000|2024-11-14 10:20:00|70973.5|70958.5|70978.5|70963.5|70998.2|70983.1|70969.5|70954.5|484
1731579900000|2024-11-14 10:25:00|70978.6|70963.6|70988.1|70973.1|71007.8|70992.8|70974.6|70959.6|483
1731580200000|2024-11-14 10:30:00|70988.2|70973.2|71008.3|70993.3|71014.2|70999.2|70980.1|70965.1|496
1731580500000|2024-11-14 10:35:00|71006.8|70991.8|71008.7|70993.7|71037.9|71022.9|70998.9|70983.9|593
1731580800000|2024-11-14 10:40:00|71009|70994|70965.9|70950.9|71013.7|70998.7|70957.8|70942.8|533
1731581100000|2024-11-14 10:45:00|70966.1|70951.1|70941.4|70926.4|70966.1|70951.1|70924.3|70909.3|525
1731581400000|2024-11-14 10:50:00|70941.6|70926.6|70939.6|70924.6|70960.2|70945.2|70939.6|70924.6|456
1731581700000|2024-11-14 10:55:00|70939.4|70924.4|70970.8|70955.8|70971.5|70956.5|70931.7|70916.7|500
1731582000000|2024-11-14 11:00:00|70971.2|70956.2|71025.8|71010.8|71028.5|71013.5|70967.3|70952.3|456
1731582300000|2024-11-14 11:05:00|71025.5|71010.5|71001.1|70986.1|71026|71011|70979.2|70964.2|523
1731582600000|2024-11-14 11:10:00|71002.1|70987.1|71037.1|71022.1|71073.6|71053.6|70982.2|70967.2|678
1731582900000|2024-11-14 11:15:00|71036.5|71021.5|71010|70995|71040.4|71024.1|70988.2|70973.2|652
1731583200000|2024-11-14 11:20:00|71009.7|70994.7|70988|70973|71017.9|71002.9|70976.8|70961.8|584
1731583500000|2024-11-14 11:25:00|70987.7|70972.7|70975.3|70960.3|71016|71001|70971.7|70956.7|476
1731583800000|2024-11-14 11:30:00|70975.7|70960.7|70985.7|70970.7|71000.4|70985.4|70973.1|70958.1|540
1731584100000|2024-11-14 11:35:00|70985.4|70970.4|70945.3|70930.3|70986.4|70971.4|70937.5|70922.5|461
1731584400000|2024-11-14 11:40:00|70945.5|70930.5|70900.7|70885.7|70945.5|70930.5|70900.7|70885.7|428
1731584700000|2024-11-14 11:45:00|70900.9|70885.9|70856.6|70841.6|70900.9|70885.9|70847.7|70832.7|564
1731585000000|2024-11-14 11:50:00|70856.9|70841.9|70839.6|70824.6|70873.6|70858.6|70808.8|70793.8|560
1731585300000|2024-11-14 11:55:00|70839.5|70824.5|70838.6|70823.6|70865.9|70850.9|70826.3|70811.3|573
1731585600000|2024-11-14 12:00:00|70838.8|70823.8|70843.5|70828.5|70855.9|70839.5|70831.5|70816.5|539
1731585900000|2024-11-14 12:05:00|70843.6|70828.6|70870.6|70855.6|70874.1|70859.1|70833.9|70818.9|533
1731586200000|2024-11-14 12:10:00|70870.5|70855.5|70838.2|70823.2|70882.2|70867.2|70834.8|70819.8|544
1731586500000|2024-11-14 12:15:00|70838.3|70823.3|70832.6|70817.6|70840.7|70825.7|70813.4|70798.4|525
1731586800000|2024-11-14 12:20:00|70832.7|70817.7|70840.1|70825.1|70851.5|70836.5|70827|70812|605
1731587100000|2024-11-14 12:25:00|70840.3|70825.3|70835.5|70815.5|70850.8|70835.8|70828.6|70809.7|413
1731587400000|2024-11-14 12:30:00|70835.7|70815.7|70830.2|70815.2|70843.3|70828.3|70818.3|70802.7|449
1731587700000|2024-11-14 12:35:00|70828.2|70813.2|70787.5|70772.5|70833.6|70818.6|70786.1|70771.1|524
1731588000000|2024-11-14 12:40:00|70787.9|70772.9|70778.9|70763.9|70801.2|70786.2|70773|70758|516
1731588300000|2024-11-14 12:45:00|70779.2|70764.2|70794.7|70779.7|70795.2|70780.2|70741.2|70725.2|585
1731588600000|2024-11-14 12:50:00|70794.8|70779.8|70794.9|70779.9|70812.1|70797.1|70770.4|70755.4|567
1731588900000|2024-11-14 12:55:00|70792.3|70777.3|70802.5|70787.5|70802.5|70787.5|70769.1|70754.1|678
1731589200000|2024-11-14 13:00:00|70802.6|70787.6|70822.2|70807.2|70832.7|70817.7|70789.2|70774.2|611
1731589500000|2024-11-14 13:05:00|70822.1|70807.1|70823.3|70808.3|70828.2|70813.2|70797.4|70782.4|601
1731589800000|2024-11-14 13:10:00|70823.2|70808.2|70799.2|70784.2|70839.7|70824.7|70795.7|70780.7|583
1731590100000|2024-11-14 13:15:00|70798.9|70783.9|70795.8|70780.8|70806.6|70791.6|70772.5|70757.5|596
1731590400000|2024-11-14 13:20:00|70795.9|70780.9|70778.9|70763.9|70814.7|70799.7|70754.1|70739.1|718
1731590700000|2024-11-14 13:25:00|70777.9|70762.9|70787.6|70755.9|70803.3|70788.3|70764.4|70746.7|567
1731591000000|2024-11-14 13:30:00|70792.8|70759.4|70885.3|70865.3|70896.8|70876.8|70773.6|70728.1|974
1731591300000|2024-11-14 13:35:00|70885.5|70865.5|70896.9|70881.9|70955.1|70939.1|70880.5|70860.5|976
1731591600000|2024-11-14 13:40:00|70897.4|70882.4|70892.7|70877.7|70917.8|70902.8|70859.4|70844.4|884
1731591900000|2024-11-14 13:45:00|70892.5|70877.5|70846.7|70831.7|70912.4|70897.4|70827|70812|890
1731592200000|2024-11-14 13:50:00|70846.3|70831.3|70812.3|70797.3|70857.4|70842.4|70808.7|70793.7|814
1731592500000|2024-11-14 13:55:00|70810.4|70795.4|70841|70826|70873.1|70858.1|70810.4|70795.4|858
1731592800000|2024-11-14 14:00:00|70844.8|70829.8|70790.3|70775.3|70848|70829.8|70789.5|70774.5|802
1731593100000|2024-11-14 14:05:00|70790.6|70775.6|70785|70770|70809.3|70794.3|70767.8|70752.8|735
1731593400000|2024-11-14 14:10:00|70784.9|70769.9|70754.8|70739.8|70799.3|70784.3|70746.1|70726.8|713
1731593700000|2024-11-14 14:15:00|70754.2|70739.2|70707.9|70687.9|70757.6|70742.6|70702.5|70684.1|723
1731594000000|2024-11-14 14:20:00|70708.1|70688.1|70722.8|70707.8|70749.8|70734.8|70701.3|70686.3|682
1731594300000|2024-11-14 14:25:00|70720.1|70705.1|70690.3|70675.3|70720.6|70705.6|70662.5|70647.5|702
1731594600000|2024-11-14 14:30:00|70689.4|70674.4|70677.6|70662.6|70704.7|70689.7|70671.4|70656.4|777
1731594900000|2024-11-14 14:35:00|70675.2|70660.2|70594.3|70579.3|70680.4|70665.4|70581.8|70561.8|799
1731595200000|2024-11-14 14:40:00|70592.2|70577.2|70660.4|70645.4|70663.2|70648.2|70591.1|70576.1|818
1731595500000|2024-11-14 14:45:00|70660.2|70645.2|70662.4|70647.4|70677|70662|70644.6|70629.6|728
1731595800000|2024-11-14 14:50:00|70662.6|70647.6|70692.9|70677.9|70698.7|70683.7|70653|70638|700
1731596100000|2024-11-14 14:55:00|70692.8|70677.8|70686.6|70671.6|70720.2|70705.2|70680.3|70665.3|719
1731596400000|2024-11-14 15:00:00|70685.9|70670.9|70657.6|70642.6|70685.9|70670.9|70653.2|70638.2|755
1731596700000|2024-11-14 15:05:00|70658.1|70643.1|70644.4|70629.4|70666|70651|70609.6|70594.6|724
1731597000000|2024-11-14 15:10:00|70643.2|70628.2|70620.6|70605.6|70646.1|70631.1|70581.9|70565.1|784
1731597300000|2024-11-14 15:15:00|70621.7|70606.7|70564|70549|70632.6|70617.6|70550.3|70535.3|752
1731597600000|2024-11-14 15:20:00|70557.5|70542.5|70546.4|70531.4|70577.3|70562.3|70526.8|70511.8|792
1731597900000|2024-11-14 15:25:00|70546.5|70531.5|70567.9|70552.9|70570.3|70555.3|70529|70514|704
1731598200000|2024-11-14 15:30:00|70568.1|70553.1|70600.8|70585.8|70607.1|70592.1|70566.4|70551.4|730
1731598500000|2024-11-14 15:35:00|70600.1|70585.1|70617.3|70602.3|70645.8|70630.8|70597.6|70582.6|676
1731598800000|2024-11-14 15:40:00|70617.7|70602.7|70608.2|70593.2|70638.2|70623.2|70606.3|70591.3|730
1731599100000|2024-11-14 15:45:00|70608.6|70593.6|70597|70582|70609.1|70594.1|70556.5|70541.5|761
1731599400000|2024-11-14 15:50:00|70595.5|70580.5|70554.3|70539.3|70595.5|70580.5|70537.6|70522.6|784
1731599700000|2024-11-14 15:55:00|70554.2|70539.2|70541.9|70526.9|70554.2|70539.2|70522.7|70507.7|809
1731600000000|2024-11-14 16:00:00|70543.5|70528.5|70588.7|70573.7|70593|70578|70541.4|70526.4|756
1731600300000|2024-11-14 16:05:00|70589|70574|70592.8|70577.8|70600.3|70585.3|70572.1|70557.1|611
1731600600000|2024-11-14 16:10:00|70592.9|70577.9|70590|70575|70597.8|70582.8|70575.2|70560.2|669
1731600900000|2024-11-14 16:15:00|70589.9|70574.9|70540.6|70520.6|70589.9|70574.9|70534.6|70519.6|629
1731601200000|2024-11-14 16:20:00|70538.6|70518.6|70510.4|70495.4|70543.4|70523.4|70496|70481|647
1731601500000|2024-11-14 16:25:00|70510.5|70495.5|70524.2|70509.2|70533.3|70516.8|70489.9|70474.9|617
1731601800000|2024-11-14 16:30:00|70524.1|70509.1|70556|70541|70559.9|70544.9|70522.9|70507.9|523
1731602100000|2024-11-14 16:35:00|70553.7|70538.7|70549|70534|70556.1|70541.1|70529|70514|496
1731602400000|2024-11-14 16:40:00|70548.9|70533.9|70566.3|70551.3|70577.8|70562.8|70546.9|70531.9|468
1731602700000|2024-11-14 16:45:00|70566.6|70551.6|70571.9|70556.9|70576.8|70561.8|70552.4|70537.4|462
1731603000000|2024-11-14 16:50:00|70571.7|70556.7|70622.6|70607.6|70625.4|70610.4|70571.7|70556.7|486
1731603300000|2024-11-14 16:55:00|70622.2|70607.2|70624.8|70609.8|70633.6|70618.6|70616.3|70601.3|492
1731603600000|2024-11-14 17:00:00|70625.4|70610.4|70632.1|70617.1|70637.8|70622.8|70612.9|70597.9|490
1731603900000|2024-11-14 17:05:00|70632.3|70617.3|70634|70619|70642.9|70627.9|70621.7|70606.7|376
1731604200000|2024-11-14 17:10:00|70634.1|70619.1|70636.9|70621.9|70643.5|70628.5|70625.8|70610.8|437
1731604500000|2024-11-14 17:15:00|70637.1|70622.1|70648.2|70633.2|70656.3|70641.3|70637.1|70622.1|499
1731604800000|2024-11-14 17:20:00|70648.5|70633.5|70647.5|70632.5|70657.1|70642.1|70637.2|70622.2|498
1731605100000|2024-11-14 17:25:00|70647.4|70632.4|70640|70625|70653.7|70638.7|70617.9|70602.9|492
1731605400000|2024-11-14 17:30:00|70640.2|70625.2|70623.8|70608.8|70668.6|70653.6|70622.4|70607.4|479
1731605700000|2024-11-14 17:35:00|70623.7|70608.7|70658.3|70643.3|70658.3|70643.3|70621.4|70606.4|429
1731606000000|2024-11-14 17:40:00|70658.5|70643.5|70648.6|70633.6|70665.1|70650.1|70648.4|70633.4|473
1731606300000|2024-11-14 17:45:00|70648.5|70633.5|70646.9|70631.9|70654.8|70639.8|70637.2|70622.2|431
1731606600000|2024-11-14 17:50:00|70647.2|70632.2|70643.3|70628.3|70651.1|70636.1|70630|70615|426
1731606900000|2024-11-14 17:55:00|70643.5|70628.5|70640.3|70625.3|70657.8|70642.8|70637.9|70622.9|388
1731607200000|2024-11-14 18:00:00|70640.2|70625.2|70640.6|70625.6|70653.6|70638.6|70631.7|70616.7|382
1731607500000|2024-11-14 18:05:00|70640.7|70625.7|70649.4|70634.4|70649.9|70634.9|70633.4|70618.4|223
1731607800000|2024-11-14 18:10:00|70649.7|70634.7|70665|70650|70667.5|70652.5|70647.3|70632.3|289
1731608100000|2024-11-14 18:15:00|70664.6|70649.6|70689|70674|70690.3|70675.3|70662.9|70647.9|301
1731608400000|2024-11-14 18:20:00|70688.8|70673.8|70707.9|70692.9|70707.9|70692.9|70683.9|70668.9|292
1731608700000|2024-11-14 18:25:00|70708.1|70693.1|70723.4|70708.4|70723.8|70708.8|70693.1|70678.1|357
1731609000000|2024-11-14 18:30:00|70723.6|70708.6|70714.1|70699.1|70727.2|70712.2|70698.5|70683.5|405
1731609300000|2024-11-14 18:35:00|70713.1|70698.1|70711.1|70696.1|70719.9|70704.9|70698.7|70683.7|363
1731609600000|2024-11-14 18:40:00|70710.8|70695.8|70700.5|70685.5|70711.4|70696.4|70698.2|70683.2|359
1731609900000|2024-11-14 18:45:00|70700.7|70685.7|70724|70709|70724.2|70709.2|70693.3|70678.3|282
1731610200000|2024-11-14 18:50:00|70723.9|70708.9|70700.5|70685.5|70728|70713|70697.3|70682.3|354
1731610500000|2024-11-14 18:55:00|70700.4|70685.4|70720.8|70705.8|70723.4|70708.4|70700.1|70685.1|393
1731610800000|2024-11-14 19:00:00|70721|70706|70714.2|70699.2|70721.9|70706.9|70707.6|70692.6|356
1731611100000|2024-11-14 19:05:00|70714.4|70699.4|70718|70703|70718.3|70703.3|70703.9|70688.9|264
1731611400000|2024-11-14 19:10:00|70717.9|70702.9|70717.7|70702.7|70733.6|70718.6|70710.3|70695.3|313
1731611700000|2024-11-14 19:15:00|70719.9|70704.9|70696.1|70681.1|70720.3|70705.3|70692.6|70677.6|286
1731612000000|2024-11-14 19:20:00|70695.9|70680.9|70714.2|70699.2|70715.5|70700.5|70694.9|70679.9|317
1731612300000|2024-11-14 19:25:00|70714.1|70699.1|70712.3|70697.3|70716.3|70701.3|70703.3|70688.3|287
1731612600000|2024-11-14 19:30:00|70712.4|70697.4|70704.3|70689.3|70715.4|70700.4|70696.3|70681.3|320
1731612900000|2024-11-14 19:35:00|70704.2|70689.2|70702.2|70687.2|70719.2|70704.2|70696.9|70681.9|316
1731613200000|2024-11-14 19:40:00|70702.3|70687.3|70726.2|70711.2|70726.3|70711.3|70699.6|70684.6|332
1731613500000|2024-11-14 19:45:00|70726.4|70711.4|70728.3|70713.3|70748.3|70733.3|70723.8|70708.8|364
1731613800000|2024-11-14 19:50:00|70728.9|70713.9|70703.2|70688.2|70732.3|70717.3|70696.1|70681.1|399
1731614100000|2024-11-14 19:55:00|70702.9|70687.9|70727.5|70707.5|70730.1|70712.6|70696.9|70681.9|339
1731614400000|2024-11-14 20:00:00|70727|70707|70846.4|70826.4|70846.5|70826.5|70724.6|70704.6|863
1731614700000|2024-11-14 20:05:00|70845.2|70825.2|70930.9|70915.9|70937.4|70919|70845.2|70825.2|921
1731615000000|2024-11-14 20:10:00|70927.7|70912.7|70906.4|70886.4|70943.3|70928.3|70884.7|70864.8|802
1731615300000|2024-11-14 20:15:00|70905.4|70885.4|70857.3|70842.3|70905.4|70885.4|70845.6|70825.6|867
1731615600000|2024-11-14 20:20:00|70856.8|70841.8|70842.2|70827.2|70883.2|70865.9|70839.7|70824.7|811
1731615900000|2024-11-14 20:25:00|70842.1|70827.1|70841.1|70826.1|70847.5|70832.5|70811|70793.1|690
1731616200000|2024-11-14 20:30:00|70843.2|70828.2|70901.1|70886.1|70901.3|70886.3|70827.8|70809.5|772
1731616500000|2024-11-14 20:35:00|70901.4|70886.4|70865.1|70850.1|70901.8|70886.8|70865.1|70850.1|652
1731616800000|2024-11-14 20:40:00|70862.4|70847.4|70875.1|70860.1|70879.8|70864.8|70832|70817|711
1731617100000|2024-11-14 20:45:00|70874.9|70859.9|70908.2|70893.2|70911.7|70896.7|70874.9|70859.9|613
1731617400000|2024-11-14 20:50:00|70906.6|70891.6|70953.8|70938.8|70957.1|70942.1|70905.9|70890.9|651
1731617700000|2024-11-14 20:55:00|70954|70939|70900.9|70885.9|70954.1|70939.1|70889.6|70873.3|708
1731618000000|2024-11-14 21:00:00|70900.8|70885.8|70879.7|70864.7|70900.9|70885.9|70857.6|70842.6|380
1731618300000|2024-11-14 21:05:00|70879.9|70864.9|70907|70892|70910|70895|70875.3|70860.3|214
1731618600000|2024-11-14 21:10:00|70906.8|70891.8|70901.9|70886.9|70912.8|70897.8|70899|70884|261
1731618900000|2024-11-14 21:15:00|70901.8|70886.8|70905.3|70885.3|70905.3|70886.8|70890.1|70874.8|187
1731619200000|2024-11-14 21:20:00|70905|70885|70906.1|70886.1|70916.6|70896.6|70899.1|70879.1|225
1731619500000|2024-11-14 21:25:00|70905.9|70885.9|70894.3|70874.3|70911|70891|70892.4|70872.4|239
1731619800000|2024-11-14 21:30:00|70893.4|70873.4|70885.6|70865.6|70900.2|70880.2|70880.3|70860.3|211
1731620100000|2024-11-14 21:35:00|70886|70866|70886.8|70866.8|70890.5|70870.5|70884.2|70864.2|114
1731620400000|2024-11-14 21:40:00|70886.9|70866.9|70878.4|70858.4|70887.1|70867.1|70876|70856|132
1731620700000|2024-11-14 21:45:00|70878.2|70858.2|70862|70842|70878.2|70858.2|70859|70839|145
1731621000000|2024-11-14 21:50:00|70862.1|70842.1|70850.2|70830.2|70862.1|70842.1|70849.5|70829.5|164
1731621300000|2024-11-14 21:55:00|70850.1|70830.1|70856.7|70811.6|70856.9|70833.6|70843.8|70809.7|190
1731621600000|2024-11-14 22:00:00|70856.9|70810.6|70887|70807.1|70896.5|70823.6|70856.9|70798|26
1731621900000|2024-11-14 22:05:00|70893.1|70818.1|70876.7|70807.3|70893.1|70822.5|70876.7|70804.3|131
1731622200000|2024-11-14 22:10:00|70876.2|70807.4|70872.1|70805.5|70878.2|70810.3|70871|70803.7|181
1731622500000|2024-11-14 22:15:00|70871.5|70805.6|70868.9|70803.8|70874.5|70808.9|70865.5|70795.7|195
1731622800000|2024-11-14 22:20:00|70870.2|70804.1|70836.7|70792.6|70870.2|70805.8|70836.7|70782.9|257
1731623100000|2024-11-14 22:25:00|70836.5|70792.7|70865.6|70798.2|70872.7|70802.6|70833|70791.9|155
1731623400000|2024-11-14 22:30:00|70864.6|70798.5|70881|70828|70898.6|70834.4|70856.1|70798.5|246
1731623700000|2024-11-14 22:35:00|70881.2|70828.1|70865.9|70811.8|70884.9|70828.4|70851|70797.9|243
1731624000000|2024-11-14 22:40:00|70867.6|70811.1|70843.4|70803|70867.8|70815.5|70843.2|70796.6|268
1731624300000|2024-11-14 22:45:00|70843.3|70803.4|70852|70799.6|70856.5|70806.5|70842.1|70796.9|259
1731624600000|2024-11-14 22:50:00|70850.7|70799.8|70851.3|70801.8|70856.6|70801.8|70849.8|70797.1|258
1731624900000|2024-11-14 22:55:00|70850.6|70802|70851.8|70802.2|70863.2|70805.7|70847.5|70793.4|229
1731625200000|2024-11-14 23:00:00|70852.1|70801.9|70846.1|70817.5|70856.4|70826.8|70841.8|70794|167
1731625500000|2024-11-14 23:05:00|70846|70817.4|70839.4|70819.4|70848.9|70824|70834|70814|137
1731625800000|2024-11-14 23:10:00|70839.5|70819.5|70850.2|70830.2|70851.7|70831.7|70836.9|70816.9|141
1731626100000|2024-11-14 23:15:00|70850.3|70830.3|70866.8|70846.8|70872.8|70852.8|70848.4|70828.4|185
1731626400000|2024-11-14 23:20:00|70867|70847|70863.9|70843.9|70867.3|70847.3|70860.4|70840.4|147
1731626700000|2024-11-14 23:25:00|70864|70844|70866.3|70846.3|70869.5|70849.5|70863.8|70843.8|113
1731627000000|2024-11-14 23:30:00|70866.4|70846.4|70850.9|70830.9|70866.4|70846.4|70849.7|70829.7|147
1731627300000|2024-11-14 23:35:00|70851.1|70831.1|70846.3|70826.3|70853.6|70833.6|70843.1|70823.1|109
1731627600000|2024-11-14 23:40:00|70846.2|70826.2|70838.9|70818.9|70846.2|70826.2|70838.9|70818.9|104
1731627900000|2024-11-14 23:45:00|70839.2|70819.2|70849.4|70829.4|70849.4|70829.4|70832.5|70812.5|192
1731628200000|2024-11-14 23:50:00|70849.1|70829.1|70853.9|70833.9|70854.7|70834.7|70842|70822|177
1731628500000|2024-11-14 23:55:00|70854.3|70834.3|70847.8|70827.8|70862.5|70842.5|70847.3|70827.3|215
1731628800000|2024-11-15 00:00:00|70847.7|70827.7|70840.2|70820.2|70860.9|70840.9|70820.2|70800.2|319
1731629100000|2024-11-15 00:05:00|70840.1|70820.1|70841.7|70821.7|70852.6|70832.6|70828|70808|273
1731629400000|2024-11-15 00:10:00|70841.9|70821.9|70852.1|70832.1|70852.4|70832.4|70835.3|70815.3|222
1731629700000|2024-11-15 00:15:00|70851.9|70831.9|70849|70829|70869.6|70849.6|70848.8|70828.8|243
1731630000000|2024-11-15 00:20:00|70848.9|70828.9|70866.8|70846.8|70866.8|70846.8|70840.3|70820.3|233
1731630300000|2024-11-15 00:25:00|70866.6|70846.6|70867.2|70847.2|70877|70857|70860.6|70840.6|208
1731630600000|2024-11-15 00:30:00|70867.1|70847.1|70857.8|70837.8|70872.5|70852.5|70855.2|70835.2|211
1731630900000|2024-11-15 00:35:00|70857.1|70837.1|70868.9|70848.9|70872.7|70852.7|70855.2|70835.2|168
1731631200000|2024-11-15 00:40:00|70868.7|70848.7|70883|70863|70887.4|70867.4|70868.7|70848.7|224
1731631500000|2024-11-15 00:45:00|70882.7|70862.7|70862.6|70842.6|70883.1|70863.1|70860.6|70840.6|267
1731631800000|2024-11-15 00:50:00|70862.5|70842.5|70849.9|70829.9|70865.8|70845.8|70842.2|70822.2|366
1731632100000|2024-11-15 00:55:00|70847.2|70827.2|70840.1|70820.1|70853.6|70834.8|70823|70805.2|325
1731632400000|2024-11-15 01:00:00|70840|70820|70846.8|70831.8|70856.3|70839.1|70834.9|70814.9|315
1731632700000|2024-11-15 01:05:00|70847.1|70832.1|70829.3|70809.3|70849.4|70832.1|70815.5|70798.5|432
1731633000000|2024-11-15 01:10:00|70829.7|70809.7|70818.2|70798.2|70835.2|70817.3|70809.9|70789.9|370
1731633300000|2024-11-15 01:15:00|70817.8|70797.8|70818.4|70798.4|70820.8|70800.8|70796.7|70781|317
1731633600000|2024-11-15 01:20:00|70818.2|70798.2|70786.4|70766.4|70826|70806|70779.4|70762.8|361
1731633900000|2024-11-15 01:25:00|70786.1|70766.1|70768.6|70748.6|70786.1|70768.6|70768.4|70748.4|269
1731634200000|2024-11-15 01:30:00|70768.7|70748.7|70802.3|70782.3|70805.9|70788.2|70767.2|70747.2|357
1731634500000|2024-11-15 01:35:00|70802|70782|70801.2|70781.2|70802|70782|70790|70770|253
1731634800000|2024-11-15 01:40:00|70803.6|70783.6|70836.4|70816.4|70836.5|70816.5|70801.8|70781.8|311
1731635100000|2024-11-15 01:45:00|70836.2|70816.2|70827.6|70807.6|70838.1|70818.1|70814|70794|271
1731635400000|2024-11-15 01:50:00|70828|70808|70820|70800|70830.7|70810.7|70818.9|70798.9|330
1731635700000|2024-11-15 01:55:00|70819.7|70799.7|70832|70812|70836.5|70816.5|70812.8|70792.8|277
1731636000000|2024-11-15 02:00:00|70832.3|70812.3|70802.4|70782.4|70833|70813|70794|70775.7|371
1731636300000|2024-11-15 02:05:00|70802.5|70782.5|70782.7|70767.7|70807.2|70792.2|70779.6|70762.1|317
1731636600000|2024-11-15 02:10:00|70782.9|70767.9|70785.6|70765.6|70794.1|70777.8|70782.6|70765.2|283
1731636900000|2024-11-15 02:15:00|70785.8|70765.8|70784.9|70764.9|70786.3|70766.3|70766.7|70746.7|293
1731637200000|2024-11-15 02:20:00|70785.1|70765.1|70774.8|70754.8|70785.1|70767.5|70774.7|70754.7|247
1731637500000|2024-11-15 02:25:00|70774.9|70754.9|70774.2|70754.2|70775.8|70760.1|70762.6|70742.6|307
1731637800000|2024-11-15 02:30:00|70774.3|70754.3|70780.3|70765.3|70790.1|70771.8|70774.3|70754.3|252
1731638100000|2024-11-15 02:35:00|70779.9|70764.9|70786.1|70766.1|70789.2|70770.6|70776.8|70759.4|301
1731638400000|2024-11-15 02:40:00|70786|70766|70792.2|70772.2|70799.2|70781.5|70782.2|70764.5|306
1731638700000|2024-11-15 02:45:00|70792|70772|70779.1|70759.1|70793.6|70773.6|70760.7|70740.7|285
1731639000000|2024-11-15 02:50:00|70779|70759|70767.2|70747.2|70779.1|70759.1|70764.4|70746.9|277
1731639300000|2024-11-15 02:55:00|70766.2|70746.2|70770.7|70750.7|70774.3|70754.3|70763.9|70743.9|268
1731639600000|2024-11-15 03:00:00|70770.9|70750.9|70744.5|70724.5|70772.4|70752.4|70738|70718|272
1731639900000|2024-11-15 03:05:00|70744.7|70724.7|70745.6|70725.6|70758.2|70738.2|70739.5|70719.5|251
1731640200000|2024-11-15 03:10:00|70745.7|70725.7|70741.4|70721.4|70748.2|70730.4|70738.2|70718.2|293
1731640500000|2024-11-15 03:15:00|70741.6|70721.6|70744.5|70724.5|70749.1|70729.1|70739.8|70719.8|226
1731640800000|2024-11-15 03:20:00|70744.1|70724.1|70749.9|70729.9|70755.1|70735.1|70738.3|70718.3|173
1731641100000|2024-11-15 03:25:00|70750.1|70730.1|70755.3|70735.3|70755.3|70735.3|70745|70725|223
1731641400000|2024-11-15 03:30:00|70755.5|70735.5|70759.1|70739.1|70765.2|70745.2|70755.5|70735.5|168
1731641700000|2024-11-15 03:35:00|70759.2|70739.2|70751.7|70731.7|70762.7|70742.7|70751.2|70731.3|152
1731642000000|2024-11-15 03:40:00|70751.9|70731.9|70744.6|70729.6|70755.7|70737.9|70742.8|70724.9|218
1731642300000|2024-11-15 03:45:00|70744.3|70729.3|70748.5|70728.5|70750.5|70733.8|70743|70723.5|154
1731642600000|2024-11-15 03:50:00|70748.4|70728.4|70773.6|70753.6|70782.8|70762.8|70748.4|70728.4|161
1731642900000|2024-11-15 03:55:00|70773.5|70753.5|70776.1|70756.1|70781.6|70761.6|70772.7|70752.7|137
1731643200000|2024-11-15 04:00:00|70776.3|70756.3|70765.4|70745.4|70782.8|70762.8|70760.5|70744.5|224
1731643500000|2024-11-15 04:05:00|70765.3|70745.3|70762.5|70742.5|70765.3|70745.3|70755.9|70738.6|177
1731643800000|2024-11-15 04:10:00|70762.6|70742.6|70745.8|70730.8|70764.1|70744.1|70742.4|70722.4|242
1731644100000|2024-11-15 04:15:00|70745.9|70730.9|70747.3|70732.3|70754.2|70739.2|70742.9|70726.6|208
1731644400000|2024-11-15 04:20:00|70747.4|70732.4|70741|70726|70747.8|70732.8|70737.1|70718.2|169
1731644700000|2024-11-15 04:25:00|70741.4|70726.4|70748|70733|70755.1|70739.2|70739.6|70723.3|231
1731645000000|2024-11-15 04:30:00|70747.8|70732.8|70758.5|70743.5|70763.2|70745.6|70747.8|70732.8|186
1731645300000|2024-11-15 04:35:00|70758.3|70743.3|70762.3|70742.3|70762.6|70744.5|70748.1|70731.7|214
1731645600000|2024-11-15 04:40:00|70762.5|70742.5|70759.4|70744.4|70765.7|70746.6|70756.2|70738.5|174
1731645900000|2024-11-15 04:45:00|70759.7|70744.7|70767.1|70752.1|70768.1|70752.4|70759.7|70742.2|182
1731646200000|2024-11-15 04:50:00|70767.2|70752.2|70761|70741|70770.7|70755.7|70759.4|70739.9|174
1731646500000|2024-11-15 04:55:00|70757.7|70742.7|70759.3|70744.3|70762|70744.9|70752.3|70732.3|201
1731646800000|2024-11-15 05:00:00|70759|70744|70767.7|70752.7|70770.9|70755.9|70759|70744|222
1731647100000|2024-11-15 05:05:00|70767.9|70752.9|70764|70749|70773.8|70758.8|70760.6|70745.6|242
1731647400000|2024-11-15 05:10:00|70764.2|70749.2|70774.3|70759.3|70781.1|70766.1|70760.2|70745.2|267
1731647700000|2024-11-15 05:15:00|70774.1|70759.1|70765.7|70750.7|70774.1|70759.1|70757.3|70742.3|216
1731648000000|2024-11-15 05:20:00|70765.9|70750.9|70773.7|70758.7|70779.4|70764.4|70765.7|70750.7|246
1731648300000|2024-11-15 05:25:00|70773.4|70758.4|70768.6|70753.6|70773.4|70758.4|70758.4|70743.4|248
1731648600000|2024-11-15 05:30:00|70768.8|70753.8|70773.3|70758.3|70781.6|70766.6|70768.7|70753.7|261
1731648900000|2024-11-15 05:35:00|70771.1|70756.1|70768.9|70753.9|70771.8|70756.8|70761.7|70746.7|194
1731649200000|2024-11-15 05:40:00|70768.7|70753.7|70772|70757|70779.5|70762.2|70768.7|70753.7|165
1731649500000|2024-11-15 05:45:00|70772.2|70757.2|70770.5|70755.5|70776.1|70761.1|70769.4|70754.4|187
1731649800000|2024-11-15 05:50:00|70770.3|70755.3|70770.6|70755.6|70777.7|70762.7|70768.8|70753.8|204
1731650100000|2024-11-15 05:55:00|70770.7|70755.7|70775.1|70760.1|70778|70763|70767.5|70752.5|243
1731650400000|2024-11-15 06:00:00|70775.3|70760.3|70770.1|70755.1|70790.5|70775.5|70767.5|70752.5|283
1731650700000|2024-11-15 06:05:00|70770|70755|70772.2|70757.2|70774.5|70759.5|70761.3|70746.3|214
1731651000000|2024-11-15 06:10:00|70772.1|70757.1|70773.8|70758.8|70778.7|70763.7|70766.1|70750.8|240
1731651300000|2024-11-15 06:15:00|70773.7|70758.7|70805.1|70785.1|70805.5|70785.5|70772.6|70757.6|232
1731651600000|2024-11-15 06:20:00|70805|70785|70795.5|70780.5|70818.5|70803.5|70786.7|70771.7|337
1731651900000|2024-11-15 06:25:00|70795.8|70780.8|70793.7|70778.7|70804.8|70784.8|70791.6|70771.6|230
1731652200000|2024-11-15 06:30:00|70793.8|70778.8|70764.3|70744.3|70793.8|70778.8|70756.6|70736.6|337
1731652500000|2024-11-15 06:35:00|70764.7|70744.7|70735.5|70715.5|70764.7|70744.7|70730.2|70710.2|328
1731652800000|2024-11-15 06:40:00|70738.2|70718.2|70721.9|70701.9|70739.6|70719.6|70718.3|70698.3|261
1731653100000|2024-11-15 06:45:00|70718.9|70698.9|70669.7|70654.7|70718.9|70698.9|70637.3|70617.3|527
1731653400000|2024-11-15 06:50:00|70669.5|70654.5|70682.6|70662.6|70699|70682.1|70665.2|70645.2|387
1731653700000|2024-11-15 06:55:00|70682.8|70662.8|70684.4|70664.4|70697.1|70682.1|70677.2|70657.2|243
1731654000000|2024-11-15 07:00:00|70684.9|70664.9|70674.9|70654.9|70706.4|70691.4|70666.7|70646.7|543
1731654300000|2024-11-15 07:05:00|70675.3|70655.3|70678.2|70663.2|70697.6|70681|70669.6|70651.9|491
1731654600000|2024-11-15 07:10:00|70678.1|70663.1|70667.9|70652.9|70681.9|70666.9|70654.6|70639.6|471
1731654900000|2024-11-15 07:15:00|70667.8|70652.8|70639.3|70624.3|70672|70657|70637.6|70622.6|447
1731655200000|2024-11-15 07:20:00|70639.8|70624.8|70666.4|70651.4|70672.3|70657.3|70639.8|70624.8|437
1731655500000|2024-11-15 07:25:00|70666.7|70651.7|70666.8|70651.8|70673.6|70658.6|70656.5|70641.5|467
1731655800000|2024-11-15 07:30:00|70667.3|70652.3|70660.6|70645.6|70678.4|70663.4|70657.9|70642.9|398
1731656100000|2024-11-15 07:35:00|70660.8|70645.8|70648.9|70633.9|70662.5|70647.5|70618.1|70603.1|477
1731656400000|2024-11-15 07:40:00|70651.9|70636.9|70662.2|70642.2|70663.3|70648.3|70651.9|70636.9|465
1731656700000|2024-11-15 07:45:00|70662.6|70642.6|70666.3|70651.3|70675.9|70660.9|70659.2|70641.8|395
1731657000000|2024-11-15 07:50:00|70666.4|70651.4|70651.5|70636.5|70666.7|70651.7|70642.4|70627.4|356
1731657300000|2024-11-15 07:55:00|70653|70638|70665.1|70650.1|70665.3|70650.3|70644.3|70629.3|369
1731657600000|2024-11-15 08:00:00|70665.7|70650.7|70676.4|70661.4|70679.1|70664.1|70658.2|70643.2|509
1731657900000|2024-11-15 08:05:00|70676.7|70661.7|70664.5|70649.5|70692.5|70677.5|70664.4|70649.4|520
1731658200000|2024-11-15 08:10:00|70665.5|70650.5|70661|70646|70670|70655|70632.3|70617.3|538
1731658500000|2024-11-15 08:15:00|70660.9|70645.9|70666.1|70651.1|70669.2|70654.2|70647.3|70632.3|488
1731658800000|2024-11-15 08:20:00|70666.3|70651.3|70656.2|70641.2|70666.9|70651.9|70650|70635|489
1731659100000|2024-11-15 08:25:00|70656.5|70641.5|70642.4|70627.4|70670.5|70655.5|70642|70627|498
1731659400000|2024-11-15 08:30:00|70642.5|70627.5|70615.2|70600.2|70642.9|70627.9|70608.7|70593.7|600
1731659700000|2024-11-15 08:35:00|70614.9|70599.9|70607.4|70592.4|70633.1|70618.1|70582.2|70567.2|679
1731660000000|2024-11-15 08:40:00|70607.5|70592.5|70572.4|70557.4|70613.8|70598.8|70571.8|70554.9|563
1731660300000|2024-11-15 08:45:00|70572.5|70557.5|70585|70570|70592.8|70577.8|70568.1|70549.8|549
1731660600000|2024-11-15 08:50:00|70585.6|70570.6|70573|70558|70588.2|70573.2|70563.4|70548.4|526
1731660900000|2024-11-15 08:55:00|70573.2|70558.2|70576.1|70556.1|70584.4|70569.4|70560.6|70545.6|499
1731661200000|2024-11-15 09:00:00|70576.5|70556.5|70561.6|70546.6|70601|70586|70558.9|70543.9|586
1731661500000|2024-11-15 09:05:00|70560.1|70545.1|70545.4|70530.4|70560.6|70545.6|70544.4|70529.4|502
1731661800000|2024-11-15 09:10:00|70545.2|70530.2|70520.5|70505.5|70545.3|70530.3|70516|70498|466
1731662100000|2024-11-15 09:15:00|70520.7|70505.7|70533.2|70518.2|70538|70523|70506.9|70491.9|380
1731662400000|2024-11-15 09:20:00|70533.7|70518.7|70566.4|70551.4|70568|70553|70519.7|70504.7|403
1731662700000|2024-11-15 09:25:00|70567.3|70552.3|70573|70558|70580.1|70565.1|70567.3|70552.3|410
1731663000000|2024-11-15 09:30:00|70573.1|70558.1|70561.1|70546.1|70586.3|70571.3|70557|70542|479
1731663300000|2024-11-15 09:35:00|70561.4|70546.4|70559.8|70544.8|70570.5|70555.5|70547.7|70532.7|513
1731663600000|2024-11-15 09:40:00|70561.5|70546.5|70574.2|70559.2|70583.4|70568.4|70550.6|70535.6|449
1731663900000|2024-11-15 09:45:00|70574.4|70559.4|70587|70572|70597.2|70582.2|70574.4|70559.4|374
1731664200000|2024-11-15 09:50:00|70587.3|70572.3|70604.2|70589.2|70613.2|70598.2|70587.3|70572.3|456
1731664500000|2024-11-15 09:55:00|70603.9|70588.9|70629.2|70609.2|70635.3|70620.3|70592.6|70577.6|500
1731664800000|2024-11-15 10:00:00|70629.8|70609.8|70599.4|70584.4|70639.8|70624.8|70597.2|70582.2|462
1731665100000|2024-11-15 10:05:00|70599.6|70584.6|70596.1|70581.1|70604.9|70589.9|70592.4|70577.4|381
1731665400000|2024-11-15 10:10:00|70596.2|70581.2|70601.8|70581.8|70611.6|70596.6|70596.2|70581.2|422
1731665700000|2024-11-15 10:15:00|70602.3|70582.3|70616.7|70601.7|70617.4|70602.4|70593.6|70577.6|398
1731666000000|2024-11-15 10:20:00|70616.8|70601.8|70594.1|70579.1|70617.6|70602.6|70592.6|70577.6|459
1731666300000|2024-11-15 10:25:00|70593.9|70578.9|70592.7|70577.7|70597|70582|70578.6|70563.6|452
1731666600000|2024-11-15 10:30:00|70592.8|70577.8|70601.6|70586.6|70650.7|70635.7|70588|70573|733
1731666900000|2024-11-15 10:35:00|70601.1|70586.1|70556.8|70541.8|70609.5|70594.5|70556.6|70541.6|569
1731667200000|2024-11-15 10:40:00|70557.3|70542.3|70558.9|70543.9|70566|70551|70550.4|70535.4|467
1731667500000|2024-11-15 10:45:00|70559.1|70544.1|70525.2|70510.2|70565.2|70550.2|70525.2|70510.2|452
1731667800000|2024-11-15 10:50:00|70525.3|70510.3|70552.4|70537.4|70554.4|70539.4|70525.3|70510.3|359
1731668100000|2024-11-15 10:55:00|70553.9|70538.9|70544.8|70529.8|70558.3|70543.3|70534.1|70519.1|403
1731668400000|2024-11-15 11:00:00|70545.9|70530.9|70561.1|70546.1|70566.1|70551.1|70545.9|70530.9|497
1731668700000|2024-11-15 11:05:00|70559.2|70544.2|70563.1|70548.1|70570.8|70555.8|70556|70541|401
1731669000000|2024-11-15 11:10:00|70564.1|70549.1|70552.7|70537.7|70568.8|70553.8|70545.6|70530.6|452
1731669300000|2024-11-15 11:15:00|70552.4|70537.4|70559.5|70544.5|70560.6|70545.6|70542.9|70527.9|435
1731669600000|2024-11-15 11:20:00|70560.3|70545.3|70541.9|70526.9|70567.5|70552.5|70540.5|70525.5|436
1731669900000|2024-11-15 11:25:00|70542.1|70527.1|70515|70500|70546.1|70531.1|70514.2|70499.2|372
1731670200000|2024-11-15 11:30:00|70515.6|70500.6|70513.8|70498.8|70530.5|70515.5|70510.6|70495.6|420
1731670500000|2024-11-15 11:35:00|70514.2|70499.2|70507.7|70492.7|70530.8|70515.8|70507.7|70492.7|396
1731670800000|2024-11-15 11:40:00|70507.5|70492.5|70519.9|70504.9|70525.8|70510.8|70507.5|70492.5|406
1731671100000|2024-11-15 11:45:00|70520.1|70505.1|70513.4|70498.4|70523.8|70508.8|70506.4|70491.4|395
1731671400000|2024-11-15 11:50:00|70513.6|70498.6|70520|70505|70529.8|70514.8|70510.3|70495.3|304
1731671700000|2024-11-15 11:55:00|70520.2|70505.2|70524.2|70509.2|70532.8|70517.8|70519.2|70504.2|359
1731672000000|2024-11-15 12:00:00|70524.4|70509.4|70513|70498|70530.2|70515.2|70511.9|70496.9|388
1731672300000|2024-11-15 12:05:00|70513.1|70498.1|70545.4|70530.4|70545.8|70530.8|70512.8|70497.8|270
1731672600000|2024-11-15 12:10:00|70545.5|70530.5|70562.7|70547.7|70570|70555|70545.5|70530.5|338
1731672900000|2024-11-15 12:15:00|70562.8|70547.8|70566.3|70551.3|70571.6|70556.6|70560.8|70545.8|271
1731673200000|2024-11-15 12:20:00|70566.5|70551.5|70561|70546|70571.6|70556.6|70556.7|70541.7|267
1731673500000|2024-11-15 12:25:00|70560.8|70545.8|70574.5|70559.5|70591.1|70576.1|70560.8|70545.8|418
1731673800000|2024-11-15 12:30:00|70574.4|70559.4|70580.7|70565.7|70596.5|70581.5|70570.6|70555.6|408
1731674100000|2024-11-15 12:35:00|70580.6|70565.6|70604.4|70589.4|70608.5|70593.5|70578.1|70563.1|387
1731674400000|2024-11-15 12:40:00|70604.8|70589.8|70600.9|70585.9|70611.5|70596.5|70593.4|70578.4|388
1731674700000|2024-11-15 12:45:00|70601.2|70586.2|70584.1|70569.1|70602.7|70587.7|70583.1|70568.1|369
1731675000000|2024-11-15 12:50:00|70583.8|70568.8|70540.2|70525.2|70583.9|70568.9|70533.3|70517.1|526
1731675300000|2024-11-15 12:55:00|70540.6|70525.6|70535.4|70520.4|70553.6|70538.6|70529.5|70514.5|425
1731675600000|2024-11-15 13:00:00|70535.6|70520.6|70516.9|70501.9|70537.1|70522.1|70509.7|70494.7|565
1731675900000|2024-11-15 13:05:00|70517|70502|70488.6|70473.6|70517.5|70502.5|70488.6|70473.6|522
1731676200000|2024-11-15 13:10:00|70487|70472|70470.9|70455.9|70493.5|70478.5|70425.7|70405.7|671
1731676500000|2024-11-15 13:15:00|70469.1|70454.1|70477.7|70462.7|70485.8|70470.8|70452.5|70437.5|685
1731676800000|2024-11-15 13:20:00|70479.3|70464.3|70467.8|70452.8|70489.6|70474.6|70458.8|70443.8|648
1731677100000|2024-11-15 13:25:00|70467.9|70452.9|70484.9|70452.2|70484.9|70462.2|70460.6|70443.5|518
1731677400000|2024-11-15 13:30:00|70487.2|70450.8|70633.3|70613.3|70681.1|70661.1|70451|70406.6|1090
1731677700000|2024-11-15 13:35:00|70632.7|70612.7|70595.8|70580.8|70655.2|70640.2|70556.2|70536.2|981
1731678000000|2024-11-15 13:40:00|70595.5|70580.5|70617.3|70602.3|70628.8|70613.8|70573.9|70558.9|902
1731678300000|2024-11-15 13:45:00|70617.4|70602.4|70546|70531|70620.6|70605.6|70546|70531|900
1731678600000|2024-11-15 13:50:00|70547.8|70532.8|70635|70620|70652.7|70637.7|70526.7|70506.7|884
1731678900000|2024-11-15 13:55:00|70634.5|70619.5|70651.2|70631.2|70659|70639|70617|70602|769
1731679200000|2024-11-15 14:00:00|70651.8|70631.8|70651.6|70636.6|70664.4|70649.4|70619.4|70599.5|741
1731679500000|2024-11-15 14:05:00|70651.4|70636.4|70711.1|70696.1|70711.9|70696.9|70618.3|70603.3|771
1731679800000|2024-11-15 14:10:00|70711.7|70696.7|70715.7|70695.7|70733.3|70713.3|70680.3|70660.3|696
1731680100000|2024-11-15 14:15:00|70715.6|70695.6|70749.3|70734.3|70754.5|70739.5|70704.6|70686.6|781
1731680400000|2024-11-15 14:20:00|70748.6|70733.6|70730.4|70710.4|70776.9|70760|70709.6|70694.6|788
1731680700000|2024-11-15 14:25:00|70725.2|70705.2|70737.2|70722.2|70745.1|70730.1|70708.2|70693.2|774
1731681000000|2024-11-15 14:30:00|70738.1|70723.1|70795.5|70780.5|70804.7|70784.7|70716.9|70701.9|851
1731681300000|2024-11-15 14:35:00|70796|70781|70860.5|70845.5|70866.3|70851.3|70778.4|70763.4|824
1731681600000|2024-11-15 14:40:00|70859.5|70844.5|70802.6|70787.6|70862.6|70847.6|70795.1|70780.1|812
1731681900000|2024-11-15 14:45:00|70805.4|70790.4|70811.7|70796.7|70812.3|70797.3|70761.1|70746.1|740
1731682200000|2024-11-15 14:50:00|70811.9|70796.9|70878.4|70863.4|70878.4|70863.4|70804.8|70789.8|745
1731682500000|2024-11-15 14:55:00|70878.6|70863.6|70831|70811|70885.8|70870.8|70811.8|70793.4|710
1731682800000|2024-11-15 15:00:00|70830.4|70810.4|70815.4|70800.4|70852.5|70837.5|70807.7|70792.7|758
1731683100000|2024-11-15 15:05:00|70815.9|70800.9|70766.9|70751.9|70830.7|70815.7|70758.1|70743.1|792
1731683400000|2024-11-15 15:10:00|70766.3|70751.3|70805.7|70790.7|70818.3|70803.3|70766.3|70751.3|746
1731683700000|2024-11-15 15:15:00|70805.5|70790.5|70818.5|70803.5|70843.8|70828.8|70793.9|70778.9|717
1731684000000|2024-11-15 15:20:00|70818.2|70803.2|70805.9|70790.9|70849.4|70834.4|70800.9|70783.7|728
1731684300000|2024-11-15 15:25:00|70806|70791|70805.2|70785.2|70840.6|70822.9|70801|70785.2|694
1731684600000|2024-11-15 15:30:00|70800.4|70780.4|70820.3|70805.3|70829.1|70814.1|70779.6|70764.6|829
1731684900000|2024-11-15 15:35:00|70821.4|70806.4|70831.5|70816.5|70868.1|70853.1|70804|70786.7|847
1731685200000|2024-11-15 15:40:00|70833.9|70818.9|70864.5|70849.5|70874.8|70859.8|70817|70802|763
1731685500000|2024-11-15 15:45:00|70864.8|70849.8|70813|70798|70865.1|70850.1|70805.8|70790.8|771
1731685800000|2024-11-15 15:50:00|70812.9|70797.9|70824.3|70809.3|70841|70826|70794.2|70774.2|798
1731686100000|2024-11-15 15:55:00|70822.8|70807.8|70804.8|70789.8|70828|70813|70798.3|70783.3|717
1731686400000|2024-11-15 16:00:00|70805.2|70790.2|70770.1|70755.1|70817.3|70802.3|70747.8|70732.8|742
1731686700000|2024-11-15 16:05:00|70769.6|70754.6|70776.8|70761.8|70779.8|70764.8|70742.1|70727.1|749
1731687000000|2024-11-15 16:10:00|70778.1|70763.1|70754.9|70739.9|70796.4|70778.5|70753.5|70738.5|719
1731687300000|2024-11-15 16:15:00|70754.7|70739.7|70751.3|70736.3|70793.8|70778.8|70750.5|70735.5|667
1731687600000|2024-11-15 16:20:00|70751.5|70736.5|70711.1|70696.1|70758.4|70743.4|70707.6|70692.6|581
1731687900000|2024-11-15 16:25:00|70711.6|70696.6|70728.9|70713.9|70735.4|70720.4|70709.5|70694.5|528
1731688200000|2024-11-15 16:30:00|70728.3|70713.3|70732.7|70717.7|70760.3|70743.4|70727.8|70712.8|652
1731688500000|2024-11-15 16:35:00|70731.4|70716.4|70737.6|70722.6|70757.8|70742.8|70713.8|70698.8|653
1731688800000|2024-11-15 16:40:00|70737.3|70722.3|70743.6|70728.6|70747.7|70732.7|70722.1|70707.1|678
1731689100000|2024-11-15 16:45:00|70743.4|70728.4|70723.8|70708.8|70751.1|70736.1|70715.2|70700.2|586
1731689400000|2024-11-15 16:50:00|70723.9|70708.9|70710.2|70695.2|70723.9|70708.9|70699.5|70684.5|546
1731689700000|2024-11-15 16:55:00|70709.8|70694.8|70695|70680|70718.4|70703.4|70692.4|70677.4|603
1731690000000|2024-11-15 17:00:00|70694.8|70679.8|70656.8|70641.8|70694.8|70679.8|70651.2|70636.2|624
1731690300000|2024-11-15 17:05:00|70659.6|70644.6|70687.3|70672.3|70691.9|70676.9|70653.8|70638.8|583
1731690600000|2024-11-15 17:10:00|70687.5|70672.5|70669.6|70654.6|70692|70677|70666.6|70651.6|502
1731690900000|2024-11-15 17:15:00|70669.8|70654.8|70677.1|70662.1|70684.2|70669.2|70652.8|70637.8|549
1731691200000|2024-11-15 17:20:00|70677|70662|70680.3|70665.3|70682|70665.3|70640.3|70625.3|581
1731691500000|2024-11-15 17:25:00|70680.2|70665.2|70699|70684|70702.7|70687.7|70672.3|70657.3|497
1731691800000|2024-11-15 17:30:00|70699.1|70684.1|70698.6|70683.6|70724.6|70709.6|70698.1|70683.1|534
1731692100000|2024-11-15 17:35:00|70698|70683|70668.8|70653.8|70706|70691|70653.6|70638.6|522
1731692400000|2024-11-15 17:40:00|70668.9|70653.9|70669.7|70654.7|70684.3|70669.3|70656.4|70641.4|574
1731692700000|2024-11-15 17:45:00|70669.9|70654.9|70697.6|70682.6|70697.6|70682.6|70666.9|70651.9|493
1731693000000|2024-11-15 17:50:00|70697.9|70682.9|70699.7|70684.7|70705.3|70690.3|70687|70672|453
1731693300000|2024-11-15 17:55:00|70699.8|70684.8|70714.8|70699.8|70718.1|70703.1|70694.7|70679.7|451
1731693600000|2024-11-15 18:00:00|70714.5|70699.5|70719.7|70704.7|70734.3|70719.3|70711.2|70696.2|387
1731693900000|2024-11-15 18:05:00|70719.1|70704.1|70711.8|70696.8|70722.1|70707.1|70703.2|70687.5|446
1731694200000|2024-11-15 18:10:00|70712|70697|70719.4|70704.4|70721.7|70706.7|70690|70675|417
1731694500000|2024-11-15 18:15:00|70719.5|70704.5|70726|70711|70730.7|70715.7|70709.1|70694.1|426
1731694800000|2024-11-15 18:20:00|70725.9|70710.9|70729.9|70714.9|70729.9|70714.9|70714.1|70699.1|351
1731695100000|2024-11-15 18:25:00|70729.8|70714.8|70722.9|70707.9|70730.9|70715.9|70715.5|70700.5|332
1731695400000|2024-11-15 18:30:00|70723|70708|70756.9|70741.9|70758.5|70743.5|70718.1|70703.1|335
1731695700000|2024-11-15 18:35:00|70756.2|70741.2|70773.1|70758.1|70782.8|70767.8|70754.7|70739.7|341
1731696000000|2024-11-15 18:40:00|70772.9|70757.9|70752.7|70737.7|70773|70758|70746.5|70731.5|402
1731696300000|2024-11-15 18:45:00|70752.5|70737.5|70714.4|70699.4|70752.5|70737.5|70713.8|70698.8|412
1731696600000|2024-11-15 18:50:00|70712.9|70697.9|70696|70681|70712.9|70697.9|70675|70660|435
1731696900000|2024-11-15 18:55:00|70696.1|70681.1|70696.5|70681.5|70702|70687|70689.6|70674.6|393
1731697200000|2024-11-15 19:00:00|70695.7|70680.7|70724.8|70709.8|70732|70717|70692.3|70677.3|418
1731697500000|2024-11-15 19:05:00|70725.9|70710.9|70743.8|70728.8|70744.9|70729.9|70710.3|70695.3|414
1731697800000|2024-11-15 19:10:00|70743.7|70728.7|70729.5|70714.5|70752.1|70737.1|70728|70713|359
1731698100000|2024-11-15 19:15:00|70729.6|70714.6|70729.7|70714.7|70742.3|70727.3|70723.2|70708.2|293
1731698400000|2024-11-15 19:20:00|70729.9|70714.9|70759.2|70744.2|70760.5|70745.5|70729.5|70714.5|383
1731698700000|2024-11-15 19:25:00|70759.3|70744.3|70768|70753|70772.8|70757.8|70745.8|70730.8|300
1731699000000|2024-11-15 19:30:00|70768.1|70753.1|70767.7|70752.7|70771.5|70756.5|70759.9|70744.9|295
1731699300000|2024-11-15 19:35:00|70767.8|70752.8|70765.3|70750.3|70768.8|70753.8|70759.7|70744.7|286
1731699600000|2024-11-15 19:40:00|70765|70750|70781.1|70766.1|70781.7|70766.7|70755.1|70740.1|327
1731699900000|2024-11-15 19:45:00|70781.3|70766.3|70778.2|70763.2|70799.8|70784.8|70776.4|70761.4|333
1731700200000|2024-11-15 19:50:00|70778.3|70763.3|70766.3|70751.3|70796.4|70781.4|70763.9|70748.9|330
1731700500000|2024-11-15 19:55:00|70766.5|70751.5|70793|70778|70795.3|70780.3|70766|70751|418
1731700800000|2024-11-15 20:00:00|70793.2|70778.2|70823.7|70808.7|70824.3|70808.7|70788.9|70773.9|487
1731701100000|2024-11-15 20:05:00|70824.3|70809.3|70824.8|70809.8|70839.2|70820.5|70819.4|70804.4|431
1731701400000|2024-11-15 20:10:00|70824.9|70809.9|70835.3|70820.3|70837.8|70820.3|70810|70795|365
1731701700000|2024-11-15 20:15:00|70835.4|70820.4|70860.4|70845.4|70865.6|70850.6|70828.2|70813.2|411
1731702000000|2024-11-15 20:20:00|70860.6|70845.6|70866.6|70851.6|70875.3|70860.3|70853.1|70838.1|337
1731702300000|2024-11-15 20:25:00|70866.7|70851.7|70887.9|70872.9|70895|70880|70866.7|70851.7|312
1731702600000|2024-11-15 20:30:00|70888.1|70873.1|70889.5|70874.5|70903.2|70888.2|70886|70871|326
1731702900000|2024-11-15 20:35:00|70889.4|70874.4|70929.6|70914.6|70934.1|70919.1|70888.9|70873.9|410
1731703200000|2024-11-15 20:40:00|70929.1|70914.1|70890.3|70875.3|70932.5|70917.5|70889.6|70874.6|374
1731703500000|2024-11-15 20:45:00|70890.4|70875.4|70882.6|70862.6|70890.4|70875.4|70878.8|70862.6|329
1731703800000|2024-11-15 20:50:00|70882.4|70862.4|70865|70845|70882.6|70862.6|70862.1|70843.2|282
1731704100000|2024-11-15 20:55:00|70865.1|70845.1|70862.5|70847.5|70873.2|70856.3|70853|70837.5|398
1731704400000|2024-11-15 21:00:00|70862.3|70847.3|70890|70875|70890|70875|70854.3|70839.3|324
1731704700000|2024-11-15 21:05:00|70889.8|70874.8|70885.8|70865.8|70896|70876|70883.9|70863.9|167
1731705000000|2024-11-15 21:10:00|70885.9|70865.9|70870.6|70850.6|70889.3|70869.3|70870.6|70850.6|91
1731705300000|2024-11-15 21:15:00|70870.7|70850.7|70858.4|70838.4|70872|70852|70853|70833|159
1731705600000|2024-11-15 21:20:00|70858.5|70838.5|70859.9|70839.9|70867.2|70847.2|70853.6|70833.6|153
1731705900000|2024-11-15 21:25:00|70861.1|70841.1|70851.2|70831.2|70862.5|70842.5|70847.6|70827.6|150
1731706200000|2024-11-15 21:30:00|70851.5|70831.5|70835.4|70815.4|70851.8|70831.8|70832.3|70812.3|126
1731706500000|2024-11-15 21:35:00|70835.3|70815.3|70826.7|70806.7|70835.4|70815.4|70823.8|70803.8|136
1731706800000|2024-11-15 21:40:00|70826.8|70806.8|70829.6|70809.6|70833.6|70813.6|70826.7|70806.7|121
1731707100000|2024-11-15 21:45:00|70829.7|70809.7|70826.8|70806.8|70829.7|70809.7|70825.4|70805.4|115
1731707400000|2024-11-15 21:50:00|70827|70807|70825.9|70805.9|70842|70822|70823.8|70803.8|210
1731707700000|2024-11-15 21:55:00|70826.1|70806.1|70811.5|70741.2|70848.5|70806.8|70782.9|70705.5|236
1731877200000|2024-11-17 21:00:00|70850.9|70820.9|70877.6|70798.6|70882.2|70822.7|70850.9|70792.1|16
1731877500000|2024-11-17 21:05:00|70878.9|70796.3|70877.6|70796.3|70879.1|70796.8|70877.6|70796|9
1731877800000|2024-11-17 21:10:00|70877.5|70798.6|70873.2|70799.4|70877.6|70799.4|70866.7|70794.3|14
1731878100000|2024-11-17 21:15:00|70873|70796.8|70876.2|70795.8|70878.4|70797.5|70873|70795.7|18
1731878400000|2024-11-17 21:20:00|70876|70795.9|70877.8|70798.4|70877.8|70798.4|70875.8|70795.9|4
1731878700000|2024-11-17 21:25:00|70893.2|70782.1|70877.2|70796.9|70893.2|70798.4|70877.2|70782.1|3
1731879000000|2024-11-17 21:30:00||70798.4||70798.4||70798.4||70798.4|1
1731879300000|2024-11-17 21:35:00|70877.8|70798.3|70877.7|70794.9|70877.9|70798.3|70877.7|70794.8|4
1731879600000|2024-11-17 21:40:00|70878|70798.3|70877.7|70798.3|70878|70798.3|70877.7|70796.2|3
1731879900000|2024-11-17 21:45:00|70878||70878||70878||70878||1
1731880200000|2024-11-17 21:50:00|70887.1|70785.8|70895.6|70781.6|70895.9|70798.3|70878|70779.1|8
1731880500000|2024-11-17 21:55:00|70895.5|70781.5|70872.1|70794|70895.7|70794|70872.1|70777.6|73
1731880800000|2024-11-17 22:00:00|70841.4|70821.4|70859.2|70803.6|70860.9|70821.4|70841.4|70801.9|18
1731881100000|2024-11-17 22:05:00|70859.1|70803.7|70833.7|70781|70863.5|70803.7|70826.9|70771.4|117
1731881400000|2024-11-17 22:10:00|70833.1|70780|70848.6|70788.8|70855.3|70788.8|70831.2|70766.9|155
1731881700000|2024-11-17 22:15:00|70848.3|70789.4|70846.4|70792|70848.9|70793.4|70843.9|70789.1|184
1731882000000|2024-11-17 22:20:00|70846.2|70792.2|70850.1|70795.7|70853.4|70797.9|70839.5|70786.3|202
1731882300000|2024-11-17 22:25:00|70850|70795.9|70845.6|70790.2|70850.9|70797.2|70842.4|70789.9|196
1731882600000|2024-11-17 22:30:00|70845.4|70790|70842.4|70786.3|70847.8|70790.9|70839.1|70785.6|169
1731882900000|2024-11-17 22:35:00|70842.8|70786.9|70842.8|70788.4|70848|70788.7|70837.8|70785.1|157
1731883200000|2024-11-17 22:40:00|70843|70788.5|70870.1|70797.3|70872|70798.7|70809.8|70763.5|234
1731883500000|2024-11-17 22:45:00|70868.8|70797.9|70855.3|70784.4|70871.2|70808.2|70834.6|70764|245
1731883800000|2024-11-17 22:50:00|70855.2|70784.9|70836.1|70769.3|70857.1|70794.9|70827.4|70755.4|241
1731884100000|2024-11-17 22:55:00|70836|70769.5|70836.2|70786|70840.4|70786.2|70830.5|70769.5|223
1731884400000|2024-11-17 23:00:00|70835.7|70785.7|70801.4|70774.5|70854.5|70795.2|70790.3|70761.3|331
1731884700000|2024-11-17 23:05:00|70801.3|70774.2|70802|70779.2|70803.9|70780.7|70794.3|70770|258
1731885000000|2024-11-17 23:10:00|70802.1|70779.1|70808.3|70785.5|70810.3|70788.4|70797.7|70777.1|269
1731885300000|2024-11-17 23:15:00|70807.9|70785.2|70816.8|70795.1|70821.6|70800.3|70801.8|70780|291
1731885600000|2024-11-17 23:20:00|70816.3|70795.4|70809.9|70789.9|70819|70795.9|70806.4|70785.3|201
1731885900000|2024-11-17 23:25:00|70809.8|70789.8|70816.5|70796.5|70819.8|70799.8|70808.4|70788.4|187
1731886200000|2024-11-17 23:30:00|70816.6|70796.6|70794.8|70774.8|70818.1|70798.1|70794.8|70774.8|185
1731886500000|2024-11-17 23:35:00|70794.6|70774.6|70795.2|70775.2|70802.5|70782.5|70792.6|70772.6|143
1731886800000|2024-11-17 23:40:00|70794.7|70774.7|70792.9|70772.9|70802.6|70782.6|70792.7|70772.7|155
1731887100000|2024-11-17 23:45:00|70793|70773|70806.5|70785.5|70806.6|70785.9|70789.6|70769.4|156
1731887400000|2024-11-17 23:50:00|70806.6|70785.6|70816.2|70796.2|70816.3|70796.3|70802.6|70782.4|153
1731887700000|2024-11-17 23:55:00|70816.3|70796.3|70799.9|70779.9|70822.3|70802.3|70799.9|70779.9|199
1731888000000|2024-11-18 00:00:00|70800|70780|70813|70793|70820.7|70800.7|70800|70780|335
1731888300000|2024-11-18 00:05:00|70813.4|70793.4|70804.7|70784.7|70817.1|70797.1|70803.2|70783.2|246
1731888600000|2024-11-18 00:10:00|70804.9|70784.9|70798.3|70778.3|70817.1|70797.1|70793.9|70773.9|284
1731888900000|2024-11-18 00:15:00|70797.4|70777.4|70784.1|70764.1|70799.9|70779.9|70782.9|70762.9|283
1731889200000|2024-11-18 00:20:00|70783.9|70763.9|70779|70759|70790.1|70770.1|70778.9|70758.9|225
1731889500000|2024-11-18 00:25:00|70778.8|70758.8|70780.4|70760.4|70797.4|70777.4|70777.5|70757.5|246
1731889800000|2024-11-18 00:30:00|70780.5|70760.5|70762.6|70742.6|70781.5|70761.5|70762.5|70742.5|307
1731890100000|2024-11-18 00:35:00|70762.3|70742.3|70755.4|70735.4|70762.3|70742.3|70746.9|70726.9|255
1731890400000|2024-11-18 00:40:00|70755.5|70735.5|70737.4|70717.4|70758.2|70738.2|70737.1|70717.1|271
1731890700000|2024-11-18 00:45:00|70737.1|70717.1|70728.5|70708.5|70737.3|70717.3|70716|70696|330
1731891000000|2024-11-18 00:50:00|70728.6|70708.6|70724.4|70704.4|70733.1|70713.1|70716.1|70696.1|361
1731891300000|2024-11-18 00:55:00|70723.2|70703.2|70716.7|70696.7|70730|70710|70709.8|70689.8|355
1731891600000|2024-11-18 01:00:00|70716.5|70696.5|70717.2|70697.2|70729.1|70709.1|70707.2|70687.2|405
1731891900000|2024-11-18 01:05:00|70718.7|70698.7|70756.2|70736.2|70757.1|70737.1|70704.8|70684.8|609
1731892200000|2024-11-18 01:10:00|70756.4|70736.4|70739.8|70719.8|70758.9|70738.9|70725.4|70705.4|449
1731892500000|2024-11-18 01:15:00|70739.9|70719.9|70733.1|70713.1|70740.1|70720.1|70713.8|70693.8|513
1731892800000|2024-11-18 01:20:00|70732.7|70712.7|70750.1|70730.1|70755.9|70735.9|70729.2|70709.2|404
1731893100000|2024-11-18 01:25:00|70750.8|70730.8|70776.8|70756.8|70783|70763|70747.3|70727.3|408
1731893400000|2024-11-18 01:30:00|70776.3|70756.3|70760.2|70740.2|70782.8|70762.8|70760.2|70740.2|429
1731893700000|2024-11-18 01:35:00|70759.7|70739.7|70760.5|70740.5|70767.8|70747.8|70747.9|70727.9|371
1731894000000|2024-11-18 01:40:00|70760.2|70740.2|70749.8|70729.8|70765.9|70745.9|70749.5|70729.5|282
1731894300000|2024-11-18 01:45:00|70750.7|70730.7|70765.8|70745.8|70772.3|70752.3|70743.2|70723.2|366
1731894600000|2024-11-18 01:50:00|70766|70746|70739.9|70719.9|70766.4|70746.4|70739.8|70719.8|295
1731894900000|2024-11-18 01:55:00|70740.1|70720.1|70760.1|70740.1|70770.9|70750.9|70736.8|70716.8|288
1731895200000|2024-11-18 02:00:00|70760.4|70740.4|70779.9|70764.9|70780.8|70765.8|70758.3|70738.3|359
1731895500000|2024-11-18 02:05:00|70779.8|70764.8|70762.9|70742.9|70788.5|70770|70762.9|70742.9|332
1731895800000|2024-11-18 02:10:00|70762.8|70742.8|70743.9|70723.9|70765.2|70745.2|70742.2|70722.2|310
1731896100000|2024-11-18 02:15:00|70744.2|70724.2|70741.8|70721.8|70748.1|70728.1|70738.4|70718.4|292
1731896400000|2024-11-18 02:20:00|70742|70722|70740|70720|70744.3|70724.3|70736.4|70716.4|188
1731896700000|2024-11-18 02:25:00|70740.1|70720.1|70738.7|70718.7|70741.7|70722.8|70730.3|70710.3|258
1731897000000|2024-11-18 02:30:00|70739.9|70719.9|70750.3|70730.3|70753.3|70733.3|70735.3|70715.3|191
1731897300000|2024-11-18 02:35:00|70750.5|70730.5|70763.9|70743.9|70765.8|70745.8|70749.1|70729.1|215
1731897600000|2024-11-18 02:40:00|70763.8|70743.8|70773.5|70753.5|70776.9|70756.9|70762|70742|228
1731897900000|2024-11-18 02:45:00|70773.7|70753.7|70769.5|70754.5|70774.2|70755.9|70760.4|70745.4|216
1731898200000|2024-11-18 02:50:00|70769.3|70754.3|70766.3|70751.3|70772.9|70757.9|70763.7|70745.2|231
1731898500000|2024-11-18 02:55:00|70766|70751|70762.8|70747.8|70778.3|70763.3|70756.8|70738.3|360
1731898800000|2024-11-18 03:00:00|70762.5|70747.5|70752.9|70737.9|70762.8|70747.8|70749.6|70734.6|237
1731899100000|2024-11-18 03:05:00|70754.1|70739.1|70746.3|70726.3|70754.1|70739.1|70742.9|70722.9|201
1731899400000|2024-11-18 03:10:00|70746.4|70726.4|70771|70756|70775.6|70759.6|70746.4|70726.4|266
1731899700000|2024-11-18 03:15:00|70771.2|70756.2|70777.5|70762.5|70777.5|70762.5|70760.2|70745.2|252
1731900000000|2024-11-18 03:20:00|70777.3|70762.3|70783|70763|70783.2|70764.2|70761.2|70742|277
1731900300000|2024-11-18 03:25:00|70782.8|70762.8|70779.6|70764.6|70788.8|70768.8|70779.4|70760|188
1731900600000|2024-11-18 03:30:00|70779.4|70764.4|70805.7|70785.7|70810.6|70794|70779.2|70764.2|251
1731900900000|2024-11-18 03:35:00|70805.9|70785.9|70810|70795|70811.1|70796.1|70805|70785.7|231
1731901200000|2024-11-18 03:40:00|70810.1|70795.1|70819.5|70799.5|70819.7|70802.4|70809.2|70794.2|193
1731901500000|2024-11-18 03:45:00|70819.4|70799.4|70820.6|70800.6|70838.7|70818.7|70819.1|70799.1|210
1731901800000|2024-11-18 03:50:00|70820.7|70800.7|70808|70793|70820.7|70800.7|70808|70790.2|181
1731902100000|2024-11-18 03:55:00|70808.3|70793.3|70810.8|70795.8|70819.9|70804.9|70798.2|70783.2|241
1731902400000|2024-11-18 04:00:00|70810.4|70795.4|70796.5|70781.5|70815|70800|70796.3|70781.3|191
1731902700000|2024-11-18 04:05:00|70796.3|70781.3|70800.3|70780.3|70805.7|70789|70791.3|70776.3|208
1731903000000|2024-11-18 04:10:00|70800.5|70780.5|70801.1|70786.1|70810.5|70790.5|70799.4|70779.4|135
1731903300000|2024-11-18 04:15:00|70801.4|70786.4|70794.1|70774.1|70801.9|70786.9|70793.3|70773.6|196
1731903600000|2024-11-18 04:20:00|70794|70774|70792.2|70772.2|70794.5|70774.5|70786.8|70766.8|127
1731903900000|2024-11-18 04:25:00|70792.4|70772.4|70789|70769|70799.2|70779.2|70788.7|70768.7|159
1731904200000|2024-11-18 04:30:00|70789.1|70769.1|70799|70784|70803.8|70785.1|70786.2|70766.2|219
1731904500000|2024-11-18 04:35:00|70798.8|70783.8|70787.1|70767.1|70800.3|70783.8|70787.1|70767.1|188
1731904800000|2024-11-18 04:40:00|70787|70767|70787.2|70767.2|70791.7|70775.1|70783.5|70763.5|191
1731905100000|2024-11-18 04:45:00|70787.4|70767.4|70772.4|70757.4|70787.4|70767.4|70768.9|70748.9|153
1731905400000|2024-11-18 04:50:00|70772.6|70757.6|70758.5|70743.5|70772.8|70757.8|70756.1|70741.1|150
1731905700000|2024-11-18 04:55:00|70758.3|70743.3|70768.7|70748.7|70769.7|70749.7|70757.9|70737.9|131
1731906000000|2024-11-18 05:00:00|70769|70749|70779.6|70759.6|70783.9|70763.9|70769|70749|144
1731906300000|2024-11-18 05:05:00|70779.8|70759.8|70799.6|70784.6|70799.6|70784.6|70778.7|70758.7|183
1731906600000|2024-11-18 05:10:00|70799.8|70784.8|70789.5|70769.5|70801.6|70786.6|70789|70769|255
1731906900000|2024-11-18 05:15:00|70789.3|70769.3|70797.8|70782.8|70802.1|70784.7|70786.2|70766.3|266
1731907200000|2024-11-18 05:20:00|70797.6|70782.6|70787.6|70772.6|70797.6|70782.6|70786.1|70766.2|207
1731907500000|2024-11-18 05:25:00|70787.4|70772.4|70786.4|70771.4|70787.8|70772.8|70780.3|70764.8|187
1731907800000|2024-11-18 05:30:00|70786.7|70771.7|70792.3|70772.3|70801.2|70781.2|70784.7|70766|220
1731908100000|2024-11-18 05:35:00|70792.6|70772.6|70786.1|70771.1|70793.6|70776.9|70780.7|70765.7|192
1731908400000|2024-11-18 05:40:00|70785.9|70770.9|70759|70739|70785.9|70770.9|70759|70739|284
1731908700000|2024-11-18 05:45:00|70758.9|70738.9|70746.7|70731.7|70764.7|70744.7|70746.7|70726.8|229
1731909000000|2024-11-18 05:50:00|70746.4|70731.4|70775.8|70760.8|70777.5|70762.5|70745.3|70730.3|208
1731909300000|2024-11-18 05:55:00|70776|70761|70787|70767|70790.4|70775.4|70773.8|70753.8|265
1731909600000|2024-11-18 06:00:00|70787.1|70767.1|70786.9|70766.9|70798.3|70781.5|70783.8|70763.8|283
1731909900000|2024-11-18 06:05:00|70786.7|70766.7|70783.4|70763.4|70787.6|70767.6|70773.8|70753.8|286
1731910200000|2024-11-18 06:10:00|70783.6|70763.6|70772|70752|70783.6|70763.6|70769.3|70749.3|263
1731910500000|2024-11-18 06:15:00|70771.9|70751.9|70746.2|70726.2|70772|70752|70743.7|70723.7|269
1731910800000|2024-11-18 06:20:00|70747.8|70727.8|70741.2|70721.2|70752.8|70737.8|70736.4|70716.4|254
1731911100000|2024-11-18 06:25:00|70741.1|70721.1|70751.9|70731.9|70764.3|70744.3|70740.4|70720.4|304
1731911400000|2024-11-18 06:30:00|70751.2|70731.2|70738.5|70718.5|70755|70735|70734.4|70714.4|243
1731911700000|2024-11-18 06:35:00|70738.3|70718.3|70734.2|70714.2|70740.4|70720.4|70722.1|70702.1|259
1731912000000|2024-11-18 06:40:00|70734.4|70714.4|70738.9|70718.9|70739.3|70719.3|70728.8|70708.8|189
1731912300000|2024-11-18 06:45:00|70735.2|70715.2|70737.6|70717.6|70744.5|70724.6|70728.7|70713.7|183
1731912600000|2024-11-18 06:50:00|70737.8|70717.8|70751.5|70731.5|70757.9|70737.9|70735.1|70715.1|228
1731912900000|2024-11-18 06:55:00|70751.6|70731.6|70754|70734|70757.1|70740.7|70745.1|70725.1|185
1731913200000|2024-11-18 07:00:00|70753.9|70733.9|70760|70745|70765.7|70749|70748.2|70733.2|300
1731913500000|2024-11-18 07:05:00|70759.8|70744.8|70767|70752|70768.4|70753.4|70749.6|70734.6|250
1731913800000|2024-11-18 07:10:00|70768.6|70753.6|70756.9|70741.9|70773.4|70758.4|70747.3|70732.3|268
1731914100000|2024-11-18 07:15:00|70756.7|70741.7|70740|70725|70760.7|70745.7|70737|70722|250
1731914400000|2024-11-18 07:20:00|70740.3|70725.3|70769.7|70754.7|70776.6|70761.6|70736.8|70721.8|336
1731914700000|2024-11-18 07:25:00|70770.3|70755.3|70767.1|70752.1|70779.5|70764.5|70762.8|70747.8|315
1731915000000|2024-11-18 07:30:00|70767.2|70752.2|70770.2|70755.2|70783.3|70768.3|70750|70735|389
1731915300000|2024-11-18 07:35:00|70770.8|70755.8|70748.6|70733.6|70773.4|70758.4|70746.6|70731.6|348
1731915600000|2024-11-18 07:40:00|70748.3|70733.3|70734.7|70719.7|70749.1|70734.1|70734|70719|330
1731915900000|2024-11-18 07:45:00|70731.8|70716.8|70736.2|70721.2|70744|70729|70717.5|70702.5|411
1731916200000|2024-11-18 07:50:00|70736.1|70721.1|70719|70704|70736.1|70721.1|70716.7|70701.7|400
1731916500000|2024-11-18 07:55:00|70718.5|70703.5|70721.8|70706.8|70735.1|70720.1|70714.8|70699.8|479
1731916800000|2024-11-18 08:00:00|70722.1|70707.1|70714.8|70699.8|70732.1|70717.1|70698.9|70683.9|650
1731917100000|2024-11-18 08:05:00|70714.4|70699.4|70739.2|70724.2|70747.3|70732.3|70701.9|70686.9|576
1731917400000|2024-11-18 08:10:00|70739|70724|70738.6|70723.6|70756.9|70741.9|70735.7|70720.7|478
1731917700000|2024-11-18 08:15:00|70740.2|70725.2|70726.7|70711.7|70744.8|70729.8|70716.6|70701.6|549
1731918000000|2024-11-18 08:20:00|70726.8|70711.8|70701.1|70686.1|70739.9|70724.9|70700.7|70685.7|498
1731918300000|2024-11-18 08:25:00|70701.2|70686.2|70680.2|70665.2|70701.2|70686.2|70663.6|70648.6|558
1731918600000|2024-11-18 08:30:00|70680.3|70665.3|70730.9|70715.9|70731.5|70716.5|70678.3|70663.3|513
1731918900000|2024-11-18 08:35:00|70730.8|70715.8|70719.4|70704.4|70736.8|70721.8|70707|70692|488
1731919200000|2024-11-18 08:40:00|70720|70705|70719.9|70704.9|70729.5|70714.5|70713.2|70698.2|438
1731919500000|2024-11-18 08:45:00|70720.1|70705.1|70724.9|70709.9|70732.9|70717.9|70714.8|70699.8|406
1731919800000|2024-11-18 08:50:00|70725|70710|70737.6|70722.6|70749.2|70734.2|70719.5|70704.5|453
1731920100000|2024-11-18 08:55:00|70737.8|70722.8|70728.7|70713.7|70745.2|70730.2|70716.9|70701.9|488
1731920400000|2024-11-18 09:00:00|70728.6|70713.6|70722.3|70707.3|70733.9|70718.9|70711.9|70696.9|527
1731920700000|2024-11-18 09:05:00|70722.1|70707.1|70726.1|70711.1|70752.2|70737.2|70719.6|70704.6|511
1731921000000|2024-11-18 09:10:00|70726.3|70711.3|70696.1|70681.1|70730.3|70715.3|70693.7|70678.7|430
1731921300000|2024-11-18 09:15:00|70696.2|70681.2|70680.3|70665.3|70700.3|70685.3|70679.9|70664.9|481
1731921600000|2024-11-18 09:20:00|70679.8|70664.8|70613.2|70598.2|70679.8|70664.8|70590.3|70575.3|664
1731921900000|2024-11-18 09:25:00|70613.4|70598.4|70589.7|70574.7|70614.3|70599.3|70583.2|70568.2|515
1731922200000|2024-11-18 09:30:00|70589.6|70574.6|70602.7|70587.7|70617.8|70602.8|70566|70551|547
1731922500000|2024-11-18 09:35:00|70602.4|70587.4|70604.5|70589.5|70624.9|70609.9|70602.2|70587.2|500
1731922800000|2024-11-18 09:40:00|70603.3|70588.3|70616.9|70601.9|70620.4|70605.4|70602.4|70587.4|411
1731923100000|2024-11-18 09:45:00|70617|70602|70611.8|70596.8|70621.2|70606.2|70607|70592|406
1731923400000|2024-11-18 09:50:00|70612.1|70597.1|70597.1|70582.1|70617.1|70602.1|70593.6|70578.6|460
1731923700000|2024-11-18 09:55:00|70597|70582|70599.3|70584.3|70612.8|70597.8|70585.4|70570.4|652
1731924000000|2024-11-18 10:00:00|70601.4|70586.4|70616.8|70601.8|70621.1|70606.1|70592.9|70577.9|538
1731924300000|2024-11-18 10:05:00|70617|70602|70641.7|70626.7|70645.3|70630.3|70615.9|70600.9|494
1731924600000|2024-11-18 10:10:00|70641.8|70626.8|70673.2|70658.2|70680.1|70665.1|70641.8|70626.8|457
1731924900000|2024-11-18 10:15:00|70673.3|70658.3|70674.5|70659.5|70676.5|70661.5|70646.8|70631.8|503
1731925200000|2024-11-18 10:20:00|70674.6|70659.6|70695.6|70680.6|70706|70691|70674.6|70659.6|439
1731925500000|2024-11-18 10:25:00|70695.7|70680.7|70711.3|70696.3|70718.6|70703.6|70693.1|70678.1|362
1731925800000|2024-11-18 10:30:00|70711|70696|70717.2|70702.2|70732.9|70717.9|70709|70694|436
1731926100000|2024-11-18 10:35:00|70717|70702|70706.1|70691.1|70721.4|70706.4|70705|70690|308
1731926400000|2024-11-18 10:40:00|70708.4|70693.4|70720.7|70705.7|70726.5|70711.5|70707.7|70692.7|346
1731926700000|2024-11-18 10:45:00|70720.8|70705.8|70724.7|70709.7|70725.9|70710.9|70712.7|70697.7|287
1731927000000|2024-11-18 10:50:00|70724.8|70709.8|70724.8|70709.8|70725.4|70710.4|70709.4|70694.4|331
1731927300000|2024-11-18 10:55:00|70724.9|70709.9|70722.8|70707.8|70737.4|70722.4|70714.2|70699.2|478
1731927600000|2024-11-18 11:00:00|70724|70709|70757.7|70742.7|70761.5|70746.5|70723.5|70708.5|454
1731927900000|2024-11-18 11:05:00|70757.8|70742.8|70780.8|70765.8|70781.6|70766.6|70744.5|70729.5|494
1731928200000|2024-11-18 11:10:00|70781|70766|70783|70768|70806.7|70791.7|70778.9|70763.9|437
1731928500000|2024-11-18 11:15:00|70783.2|70768.2|70771.4|70756.4|70789.7|70774.7|70768.5|70753.5|379
1731928800000|2024-11-18 11:20:00|70771.3|70756.3|70767.8|70752.8|70772.8|70757.8|70755.5|70740.5|258
1731929100000|2024-11-18 11:25:00|70767.9|70752.9|70798.4|70783.4|70802.9|70787.9|70767.7|70752.7|397
1731929400000|2024-11-18 11:30:00|70798.6|70783.6|70802.7|70787.7|70809.5|70794.5|70785.8|70770.8|402
1731929700000|2024-11-18 11:35:00|70802.8|70787.8|70794.2|70779.2|70829.4|70814.4|70792.3|70777.3|453
1731930000000|2024-11-18 11:40:00|70794.7|70779.7|70789.6|70769.6|70802.5|70787.5|70775.8|70758.8|463
1731930300000|2024-11-18 11:45:00|70789.3|70769.3|70769.2|70754.2|70789.3|70769.3|70768.6|70750.4|327
1731930600000|2024-11-18 11:50:00|70769.7|70754.7|70763.9|70748.9|70777.1|70762.1|70760.3|70743.9|380
1731930900000|2024-11-18 11:55:00|70763.7|70748.7|70762.4|70747.4|70778.5|70763.5|70750.4|70735.4|460
1731931200000|2024-11-18 12:00:00|70762.8|70747.8|70765.1|70750.1|70769.3|70754.3|70749.6|70734.6|412
1731931500000|2024-11-18 12:05:00|70765.2|70750.2|70775.6|70760.6|70783.5|70768.5|70765.2|70750.2|396
1731931800000|2024-11-18 12:10:00|70775.8|70760.8|70787.8|70772.8|70806.5|70791.5|70767.2|70752.2|479
1731932100000|2024-11-18 12:15:00|70784.2|70769.2|70801.7|70786.7|70805.3|70790.3|70779|70764|488
1731932400000|2024-11-18 12:20:00|70800.6|70785.6|70790.8|70775.8|70813.2|70798.2|70784.7|70769.7|404
1731932700000|2024-11-18 12:25:00|70791|70776|70789|70774|70802.9|70787.9|70781.5|70766.5|433
1731933000000|2024-11-18 12:30:00|70789.1|70774.1|70797.6|70782.6|70799.2|70784.2|70772.3|70757.3|376
1731933300000|2024-11-18 12:35:00|70797.5|70782.5|70768.7|70753.7|70797.5|70782.5|70768.5|70753.5|338
1731933600000|2024-11-18 12:40:00|70768.9|70753.9|70751.2|70736.2|70770.9|70755.9|70750.9|70735.9|298
1731933900000|2024-11-18 12:45:00|70753.6|70738.6|70759.9|70744.9|70764.4|70745.1|70746.1|70731.1|344
1731934200000|2024-11-18 12:50:00|70760|70745|70737.5|70722.5|70768.4|70753.4|70736.4|70721.4|490
1731934500000|2024-11-18 12:55:00|70737.4|70722.4|70730.2|70715.2|70743.6|70728.6|70720|70705|472
1731934800000|2024-11-18 13:00:00|70730.1|70715.1|70717.8|70702.8|70742|70727|70712.1|70697.1|482
1731935100000|2024-11-18 13:05:00|70717.9|70702.9|70699.1|70684.1|70740|70725|70694.4|70679.4|529
1731935400000|2024-11-18 13:10:00|70698.8|70683.8|70711.3|70696.3|70717.8|70702.8|70689.5|70674.5|402
1731935700000|2024-11-18 13:15:00|70711.1|70696.1|70716.1|70701.1|70723.3|70708.3|70703.8|70688.8|367
1731936000000|2024-11-18 13:20:00|70715.3|70700.3|70682.2|70667.2|70717.8|70702.8|70675.5|70660.5|536
1731936300000|2024-11-18 13:25:00|70682|70667|70661|70646|70682.8|70667.8|70650.2|70635.2|576
1731936600000|2024-11-18 13:30:00|70660.9|70645.9|70656.4|70641.4|70673.5|70658.5|70642.4|70627.4|557
1731936900000|2024-11-18 13:35:00|70656.3|70641.3|70667.1|70652.1|70684|70669|70647.2|70632.2|526
1731937200000|2024-11-18 13:40:00|70666.4|70651.4|70644.4|70629.4|70672|70657|70638.9|70623.9|602
1731937500000|2024-11-18 13:45:00|70644.5|70629.5|70636.1|70621.1|70649.3|70634.3|70626.3|70611.3|536
1731937800000|2024-11-18 13:50:00|70636.2|70621.2|70602.6|70587.6|70637.3|70622.3|70588.6|70573.6|588
1731938100000|2024-11-18 13:55:00|70602.7|70587.7|70589.4|70574.4|70610.1|70595.1|70583.9|70568.9|553
1731938400000|2024-11-18 14:00:00|70588.7|70573.7|70582.9|70567.9|70596.6|70581.6|70569.8|70554.8|527
1731938700000|2024-11-18 14:05:00|70582.3|70567.3|70596.1|70581.1|70615.5|70600.5|70582.3|70567.3|575
1731939000000|2024-11-18 14:10:00|70596.4|70581.4|70613.7|70598.7|70624|70609|70590.8|70575.8|529
1731939300000|2024-11-18 14:15:00|70617|70602|70614.4|70599.4|70636.4|70621.4|70599.4|70584.4|596
1731939600000|2024-11-18 14:20:00|70614.6|70599.6|70615.5|70600.5|70621|70606|70600.7|70585.7|505
1731939900000|2024-11-18 14:25:00|70610.9|70595.9|70622.7|70607.7|70623.6|70608.6|70602.9|70587.9|517
1731940200000|2024-11-18 14:30:00|70622.8|70607.8|70599.6|70584.6|70629.8|70614.8|70594.4|70576.7|592
1731940500000|2024-11-18 14:35:00|70599.3|70584.3|70552.3|70537.3|70599.6|70584.6|70548.9|70533.9|584
1731940800000|2024-11-18 14:40:00|70552.2|70537.2|70580.8|70565.8|70588.1|70573.1|70544.8|70529.8|693
1731941100000|2024-11-18 14:45:00|70582.7|70567.7|70570.7|70555.7|70587.5|70572.5|70561.1|70546.1|625
1731941400000|2024-11-18 14:50:00|70571.8|70556.8|70588.2|70573.2|70594.3|70579.3|70571.3|70556.3|545
1731941700000|2024-11-18 14:55:00|70588|70573|70587.6|70572.6|70591.5|70576.5|70570.3|70555.3|466
1731942000000|2024-11-18 15:00:00|70586.9|70571.9|70574.6|70559.6|70591.3|70576.3|70562.1|70547.1|568
1731942300000|2024-11-18 15:05:00|70574.7|70559.7|70585.9|70570.9|70587.2|70572.2|70560.6|70545.6|558
1731942600000|2024-11-18 15:10:00|70587.3|70572.3|70592.8|70577.8|70608.9|70593.9|70574.1|70559.1|476
1731942900000|2024-11-18 15:15:00|70593.6|70578.6|70610.5|70595.5|70612.9|70597.9|70582.4|70567.4|463
1731943200000|2024-11-18 15:20:00|70610.6|70595.6|70634.8|70619.8|70637.8|70622.8|70609.6|70594.6|486
1731943500000|2024-11-18 15:25:00|70634.7|70619.7|70638.6|70623.6|70644|70629|70624.3|70609.3|505
1731943800000|2024-11-18 15:30:00|70638.5|70623.5|70581.4|70566.4|70639|70624|70579|70564|568
1731944100000|2024-11-18 15:35:00|70582.5|70567.5|70592.9|70577.9|70604.8|70589.8|70570.6|70555.6|542
1731944400000|2024-11-18 15:40:00|70593.4|70578.4|70608.2|70593.2|70615.2|70600.2|70586|70571|536
1731944700000|2024-11-18 15:45:00|70608.1|70593.1|70578.8|70563.8|70616.9|70601.9|70572.6|70557.6|587
1731945000000|2024-11-18 15:50:00|70578.7|70563.7|70555.1|70540.1|70578.7|70563.7|70548.1|70533.1|592
1731945300000|2024-11-18 15:55:00|70555.3|70540.3|70554.7|70539.7|70561.3|70546.3|70546.7|70531.7|537
1731945600000|2024-11-18 16:00:00|70555.1|70540.1|70592.4|70577.4|70592.8|70577.8|70553.8|70538.8|569
1731945900000|2024-11-18 16:05:00|70592.5|70577.5|70584|70569|70600.2|70585.2|70574.4|70559.4|507
1731946200000|2024-11-18 16:10:00|70583.7|70568.7|70587.1|70572.1|70589.5|70574.5|70566.4|70551.4|451
1731946500000|2024-11-18 16:15:00|70587.4|70572.4|70585|70570|70610.9|70595.9|70575|70560|521
1731946800000|2024-11-18 16:20:00|70585.2|70570.2|70584.7|70569.7|70606.9|70591.9|70578.4|70563.4|533
1731947100000|2024-11-18 16:25:00|70582.9|70567.9|70595.6|70580.6|70603.3|70588.3|70582|70567|410
1731947400000|2024-11-18 16:30:00|70595.3|70580.3|70589.5|70574.5|70595.3|70580.3|70578.5|70563.5|379
1731947700000|2024-11-18 16:35:00|70589.3|70574.3|70570.7|70555.7|70592.1|70577.1|70569.9|70554.9|337
1731948000000|2024-11-18 16:40:00|70570.6|70555.6|70568|70553|70579.6|70564.6|70558.3|70543.3|362
1731948300000|2024-11-18 16:45:00|70568.5|70553.5|70539.5|70524.5|70569.8|70554.8|70538.4|70523.4|412
1731948600000|2024-11-18 16:50:00|70539|70524|70526.7|70511.7|70541.5|70526.5|70526.1|70511.1|489
1731948900000|2024-11-18 16:55:00|70526.5|70511.5|70477.3|70462.3|70533|70518|70477.3|70462.3|449
1731949200000|2024-11-18 17:00:00|70477|70462|70470.6|70455.6|70483.5|70468.5|70455.3|70440.3|526
1731949500000|2024-11-18 17:05:00|70470.8|70455.8|70460.2|70445.2|70480.7|70460.7|70458|70442.3|432
1731949800000|2024-11-18 17:10:00|70460.4|70445.4|70506.9|70486.9|70510.1|70490.1|70460.3|70445.3|433
1731950100000|2024-11-18 17:15:00|70506.4|70486.4|70503.4|70488.4|70517.7|70499.9|70490.4|70472.3|454
1731950400000|2024-11-18 17:20:00|70503.3|70488.3|70507.1|70492.1|70509.8|70494.8|70484.8|70469.8|426
1731950700000|2024-11-18 17:25:00|70506.6|70491.6|70502.5|70487.5|70506.6|70491.6|70488.9|70473.9|345
1731951000000|2024-11-18 17:30:00|70502.3|70487.3|70485.2|70470.2|70512.2|70497.2|70485.2|70470.2|324
1731951300000|2024-11-18 17:35:00|70485.3|70470.3|70469.8|70454.8|70486.1|70471.1|70468.7|70453.7|228
1731951600000|2024-11-18 17:40:00|70469.3|70454.3|70452.4|70437.4|70475.7|70460.7|70442.8|70427.8|332
1731951900000|2024-11-18 17:45:00|70453.3|70438.3|70455.8|70440.8|70460.8|70445.8|70451.2|70436.2|383
1731952200000|2024-11-18 17:50:00|70454|70439|70435.3|70420.3|70454|70439|70434.8|70419.8|267
1731952500000|2024-11-18 17:55:00|70435.1|70420.1|70438.2|70423.2|70439.5|70424.5|70429.7|70414.7|272
1731952800000|2024-11-18 18:00:00|70438|70423|70440.6|70425.6|70447.1|70432.1|70438|70423|309
1731953100000|2024-11-18 18:05:00|70440.4|70425.4|70457.2|70442.2|70457.6|70442.6|70440.1|70425.1|190
1731953400000|2024-11-18 18:10:00|70456.8|70441.8|70446.6|70431.6|70463.8|70448.8|70445.7|70430.7|226
1731953700000|2024-11-18 18:15:00|70446.4|70431.4|70438.8|70423.8|70452.1|70437.1|70438.7|70423.7|217
1731954000000|2024-11-18 18:20:00|70438.3|70423.3|70438.6|70423.6|70439.4|70424.4|70426.1|70411.1|287
1731954300000|2024-11-18 18:25:00|70438.9|70423.9|70424.7|70409.7|70441.6|70426.6|70420.9|70405.9|307
1731954600000|2024-11-18 18:30:00|70424.8|70409.8|70420.8|70405.8|70435.2|70420.2|70410.8|70395.8|323
1731954900000|2024-11-18 18:35:00|70420.7|70405.7|70421.3|70406.3|70427.5|70412.5|70410.7|70395.7|302
1731955200000|2024-11-18 18:40:00|70421.5|70406.5|70426.1|70411.1|70426.3|70411.3|70404.8|70389.8|293
1731955500000|2024-11-18 18:45:00|70425.9|70410.9|70415.1|70400.1|70428.3|70413.3|70410.7|70395.7|315
1731955800000|2024-11-18 18:50:00|70415.3|70400.3|70398.5|70383.5|70415.6|70400.6|70394.7|70379.7|255
1731956100000|2024-11-18 18:55:00|70398.3|70383.3|70395.4|70380.4|70399|70384|70390.8|70375.8|226
1731956400000|2024-11-18 19:00:00|70395.1|70380.1|70378.4|70363.4|70395.1|70380.1|70368.6|70353.6|308
1731956700000|2024-11-18 19:05:00|70378.3|70363.3|70332.3|70317.3|70382.4|70367.4|70329.1|70314.1|363
1731957000000|2024-11-18 19:10:00|70332.6|70317.6|70352|70337|70357.8|70342.8|70332.4|70317.4|257
1731957300000|2024-11-18 19:15:00|70352.1|70337.1|70385.7|70370.7|70387.5|70372.5|70352.1|70337.1|293
1731957600000|2024-11-18 19:20:00|70385.5|70370.5|70412.4|70397.4|70412.5|70397.5|70385.2|70370.2|319
1731957900000|2024-11-18 19:25:00|70412.3|70397.3|70410.7|70395.7|70418.9|70403.9|70405.6|70390.6|227
1731958200000|2024-11-18 19:30:00|70410.8|70395.8|70411.2|70396.2|70425.3|70410.3|70407.2|70392.2|282
1731958500000|2024-11-18 19:35:00|70411|70396|70431.9|70416.9|70440.8|70425.8|70408.5|70393.5|241
1731958800000|2024-11-18 19:40:00|70432.1|70417.1|70444.9|70429.9|70444.9|70429.9|70432.1|70417.1|242
1731959100000|2024-11-18 19:45:00|70444.8|70429.8|70437.4|70422.4|70450.7|70435.7|70429|70414|213
1731959400000|2024-11-18 19:50:00|70437.3|70422.3|70438|70423|70439.2|70424.2|70427.2|70412.2|189
1731959700000|2024-11-18 19:55:00|70438.1|70423.1|70439.8|70424.8|70443.2|70428.2|70430.5|70415.5|267
1731960000000|2024-11-18 20:00:00|70439.9|70424.9|70426.5|70411.5|70440.4|70425.4|70410.9|70395.9|250
1731960300000|2024-11-18 20:05:00|70426.7|70411.7|70431|70416|70431.1|70416.1|70418.2|70403.2|211
1731960600000|2024-11-18 20:10:00|70430.9|70415.9|70419.5|70404.5|70430.9|70415.9|70408.4|70393.4|232
1731960900000|2024-11-18 20:15:00|70419.6|70404.6|70416.4|70401.4|70425.8|70410.8|70416.4|70401.4|193
1731961200000|2024-11-18 20:20:00|70416.2|70401.2|70416.2|70401.2|70429.2|70414.2|70414.2|70399.2|152
1731961500000|2024-11-18 20:25:00|70416.1|70401.1|70415.5|70400.5|70416.4|70401.4|70406.3|70391.3|189
1731961800000|2024-11-18 20:30:00|70415.3|70400.3|70438.3|70423.3|70439.3|70424.3|70413.7|70398.7|190
1731962100000|2024-11-18 20:35:00|70438.1|70423.1|70438.1|70423.1|70447.9|70432.9|70437.4|70422.4|204
1731962400000|2024-11-18 20:40:00|70438|70423|70451.7|70436.7|70451.8|70436.8|70436.5|70421.5|207
1731962700000|2024-11-18 20:45:00|70451.5|70436.5|70450.1|70435.1|70451.8|70436.8|70447.2|70432.2|102
1731963000000|2024-11-18 20:50:00|70450.2|70435.2|70441.4|70426.4|70451.2|70436.2|70441.4|70426.4|188
1731963300000|2024-11-18 20:55:00|70441.7|70426.7|70436.6|70416.6|70448.8|70433.8|70431.6|70414.6|246
1731963600000|2024-11-18 21:00:00|70437|70417|70423.3|70408.3|70449|70429|70422.6|70407.6|183
1731963900000|2024-11-18 21:05:00|70423.2|70408.2|70417.1|70402.1|70424|70409|70415.7|70400.7|69
1731964200000|2024-11-18 21:10:00|70417.3|70402.3|70422.6|70402.6|70424|70404|70414.1|70395.4|101
1731964500000|2024-11-18 21:15:00|70422.7|70402.7|70415.8|70395.8|70426.9|70406.9|70415|70395|75
1731964800000|2024-11-18 21:20:00|70415.7|70395.7|70397.6|70377.6|70417.7|70397.7|70396.5|70376.5|83
1731965100000|2024-11-18 21:25:00|70397.5|70377.5|70406.4|70386.4|70414.1|70394.1|70396.3|70376.3|107
1731965400000|2024-11-18 21:30:00|70406.5|70386.5|70402.3|70382.3|70414|70394|70397.3|70377.3|127
1731965700000|2024-11-18 21:35:00|70402.4|70382.4|70394.1|70374.1|70402.6|70382.6|70382.6|70362.6|154
1731966000000|2024-11-18 21:40:00|70394.2|70374.2|70385.8|70365.8|70394.2|70374.2|70381.9|70361.9|122
1731966300000|2024-11-18 21:45:00|70385.7|70365.7|70383.9|70363.9|70388.2|70368.2|70383.3|70363.3|98
1731966600000|2024-11-18 21:50:00|70384|70364|70383.8|70363.8|70384.9|70364.3|70376.3|70356.3|110
1731966900000|2024-11-18 21:55:00|70384.1|70363.3|70396.5|70362.4|70396.5|70367.2|70382.4|70358.1|93
1731967200000|2024-11-18 22:00:00|70397|70366|70407.4|70340.9|70409.8|70366|70388|70336.9|29
1731967500000|2024-11-18 22:05:00|70408|70343.5|70403.6|70348.1|70408.1|70349.5|70401.8|70343.3|64
1731967800000|2024-11-18 22:10:00|70403.7|70348.2|70397.5|70347.5|70409.3|70353|70397.3|70344.7|146
1731968100000|2024-11-18 22:15:00|70397.1|70347|70402.7|70353.6|70404.7|70356|70394.2|70347|182
1731968400000|2024-11-18 22:20:00|70402.6|70353.7|70403.3|70353.6|70405.5|70355.2|70402.5|70351.9|110
1731968700000|2024-11-18 22:25:00|70402.8|70353.8|70401.4|70347.7|70407.6|70353.8|70399.3|70347.4|141
1731969000000|2024-11-18 22:30:00|70401.5|70347.6|70402|70344.7|70407.6|70354.8|70400|70342.8|211
1731969300000|2024-11-18 22:35:00|70402.1|70344.6|70399.7|70347.2|70403.5|70348.3|70394.7|70344|179
1731969600000|2024-11-18 22:40:00|70399.8|70347.5|70398.8|70354.7|70405.1|70363.2|70394.5|70346.2|146
1731969900000|2024-11-18 22:45:00|70396.6|70354.3|70405.9|70357.4|70406.4|70360.4|70392.9|70350.7|132
1731970200000|2024-11-18 22:50:00|70405.8|70357.5|70404.9|70353.3|70406.4|70360.7|70403.5|70349.7|137
1731970500000|2024-11-18 22:55:00|70410.1|70353.8|70402.2|70357.1|70412.4|70360.5|70399.2|70349.3|105
1731970800000|2024-11-18 23:00:00|70402.7|70357.3|70410.4|70388.7|70422.6|70396.6|70396|70356.5|261
1731971100000|2024-11-18 23:05:00|70410.3|70388.8|70409.8|70389.8|70419.5|70397.4|70409.2|70385.2|203
1731971400000|2024-11-18 23:10:00|70410.3|70390.3|70412.7|70392.7|70414.9|70393.7|70407.4|70386.2|134
1731971700000|2024-11-18 23:15:00|70412.8|70392.8|70419.9|70399.9|70422.8|70402.8|70412.8|70392.3|129
1731972000000|2024-11-18 23:20:00|70417.3|70397.3|70413.7|70392.6|70417.3|70397.3|70410.2|70390.2|133
1731972300000|2024-11-18 23:25:00|70413.6|70392.5|70409.6|70389.6|70415.3|70395.3|70407.5|70387.5|117
1731972600000|2024-11-18 23:30:00|70409.3|70389.3|70412.1|70392.1|70414.2|70394.2|70399.6|70379.6|150
1731972900000|2024-11-18 23:35:00|70412.2|70392.2|70412.4|70392.4|70412.7|70392.7|70404.8|70384.8|104
1731973200000|2024-11-18 23:40:00|70411.4|70391.4|70396.3|70376.3|70414|70394|70396.3|70376.3|107
1731973500000|2024-11-18 23:45:00|70396.7|70376.7|70400.9|70380.9|70404|70384|70394|70374|130
1731973800000|2024-11-18 23:50:00|70400.8|70380.8|70403.2|70383.2|70403.2|70383.2|70397.9|70377.9|72
1731974100000|2024-11-18 23:55:00|70403.1|70383.1|70415.6|70395.6|70416.7|70396.7|70399|70379|126
1731974400000|2024-11-19 00:00:00|70414.4|70394.4|70426.6|70406.6|70435|70415|70414|70394|274
1731974700000|2024-11-19 00:05:00|70426.5|70406.5|70429.8|70409.8|70430.7|70410.7|70415.6|70395.6|290
1731975000000|2024-11-19 00:10:00|70430.1|70410.1|70434.5|70414.5|70436.4|70416.4|70427.8|70407.8|200
1731975300000|2024-11-19 00:15:00|70434.3|70414.3|70420.8|70400.8|70434.4|70414.4|70419.5|70399.5|264
1731975600000|2024-11-19 00:20:00|70420.5|70400.5|70434.9|70414.9|70435.5|70415.5|70418.1|70398.1|180
1731975900000|2024-11-19 00:25:00|70435|70415|70433|70413|70436.5|70416.5|70429.2|70409.2|192
1731976200000|2024-11-19 00:30:00|70433.1|70413.1|70431.6|70411.6|70439.7|70419.7|70424.1|70404.1|221
1731976500000|2024-11-19 00:35:00|70431.5|70411.5|70439.5|70419.5|70439.6|70419.6|70430.9|70410.9|212
1731976800000|2024-11-19 00:40:00|70439.3|70419.3|70456.3|70436.3|70456.7|70436.7|70435.4|70415.4|238
1731977100000|2024-11-19 00:45:00|70455.6|70435.6|70462.7|70442.7|70468.8|70448.8|70454.8|70434.8|300
1731977400000|2024-11-19 00:50:00|70462.6|70442.6|70447.1|70427.1|70467.4|70447.4|70427.7|70407.7|437
1731977700000|2024-11-19 00:55:00|70446.6|70426.6|70449|70429|70459.4|70439.4|70440.6|70420.6|330
1731978000000|2024-11-19 01:00:00|70448.8|70428.8|70444.1|70424.1|70452.4|70432.4|70438.6|70418.6|348
1731978300000|2024-11-19 01:05:00|70443.8|70423.8|70435|70415|70447.2|70427.2|70433.8|70413.8|305
1731978600000|2024-11-19 01:10:00|70434.8|70414.8|70410.8|70390.8|70436.7|70416.7|70410.4|70390.4|390
1731978900000|2024-11-19 01:15:00|70411|70391|70432.4|70412.4|70436.9|70416.9|70408.7|70388.7|253
1731979200000|2024-11-19 01:20:00|70432.3|70412.3|70421|70401|70432.3|70412.3|70418.1|70398.1|235
1731979500000|2024-11-19 01:25:00|70420.8|70400.8|70427.3|70407.3|70434.5|70414.5|70411.6|70391.6|246
1731979800000|2024-11-19 01:30:00|70427.8|70407.8|70432.9|70412.9|70441.9|70421.9|70426.4|70406.4|347
1731980100000|2024-11-19 01:35:00|70433.1|70413.1|70443.2|70423.2|70452.6|70432.6|70429.8|70409.8|335
1731980400000|2024-11-19 01:40:00|70443|70423|70431.6|70411.6|70445|70425|70425.4|70405.4|269
1731980700000|2024-11-19 01:45:00|70431.3|70411.3|70417.7|70397.7|70436.4|70416.4|70414.9|70394.9|249
1731981000000|2024-11-19 01:50:00|70417.6|70397.6|70425.9|70405.9|70427.5|70407.5|70410.6|70390.6|301
1731981300000|2024-11-19 01:55:00|70425.7|70405.7|70423.9|70403.9|70430.6|70410.6|70414.2|70394.2|244
1731981600000|2024-11-19 02:00:00|70424.2|70404.2|70415.1|70395.1|70425.2|70405.2|70413.3|70393.3|243
1731981900000|2024-11-19 02:05:00|70415|70395|70418.4|70398.4|70420|70400|70401.7|70381.7|284
1731982200000|2024-11-19 02:10:00|70418.2|70398.2|70439.3|70419.3|70447.6|70427.6|70416.5|70396.5|281
1731982500000|2024-11-19 02:15:00|70438.4|70418.4|70447.5|70427.5|70450.6|70430.6|70432.4|70412.4|262
1731982800000|2024-11-19 02:20:00|70447.6|70427.6|70440.8|70420.8|70453.5|70433.5|70438.6|70418.6|220
1731983100000|2024-11-19 02:25:00|70440.6|70420.6|70437.5|70417.5|70450.4|70430.4|70434.9|70414.9|205
1731983400000|2024-11-19 02:30:00|70437.3|70417.3|70437.6|70417.6|70443|70423|70431|70411|248
1731983700000|2024-11-19 02:35:00|70437.3|70417.3|70437.5|70417.5|70441.7|70421.7|70431|70411|235
1731984000000|2024-11-19 02:40:00|70437.4|70417.4|70447.2|70427.2|70449.3|70429.3|70437.4|70417.4|208
1731984300000|2024-11-19 02:45:00|70447.1|70427.1|70445.1|70425.1|70449.2|70429.2|70436.4|70421.4|225
1731984600000|2024-11-19 02:50:00|70445.4|70425.4|70428.1|70408.1|70448.7|70428.7|70427.4|70407.4|207
1731984900000|2024-11-19 02:55:00|70428|70408|70433.5|70413.5|70438.3|70418.3|70425.5|70405.5|208
1731985200000|2024-11-19 03:00:00|70434.1|70414.1|70420.1|70400.1|70435.9|70415.9|70412.4|70392.4|248
1731985500000|2024-11-19 03:05:00|70419.6|70399.6|70429.7|70409.7|70433|70413|70412.8|70392.8|199
1731985800000|2024-11-19 03:10:00|70429.5|70409.5|70412.9|70392.9|70431.3|70411.3|70412.9|70392.9|202
1731986100000|2024-11-19 03:15:00|70413.1|70393.1|70383.3|70368.3|70413.7|70393.7|70374.1|70359.1|303
1731986400000|2024-11-19 03:20:00|70383.4|70368.4|70396.9|70376.9|70400.1|70385.1|70383.4|70368.4|198
1731986700000|2024-11-19 03:25:00|70397.8|70377.8|70394.8|70374.8|70403|70383|70387.1|70367.1|213
1731987000000|2024-11-19 03:30:00|70395|70375|70394.3|70379.3|70396.8|70380.9|70390.3|70371.9|194
1731987300000|2024-11-19 03:35:00|70394.4|70379.4|70407.6|70387.6|70408.8|70388.8|70394.4|70376|185
1731987600000|2024-11-19 03:40:00|70407.7|70387.7|70405.2|70385.2|70413.6|70393.6|70404.4|70384.4|161
1731987900000|2024-11-19 03:45:00|70405.4|70385.4|70411|70391|70416.8|70396.8|70402|70382|171
1731988200000|2024-11-19 03:50:00|70410.9|70390.9|70418.1|70398.1|70420.6|70400.6|70410.7|70390.7|160
1731988500000|2024-11-19 03:55:00|70417.9|70397.9|70402.4|70382.4|70421.4|70401.4|70400.1|70380.1|207
1731988800000|2024-11-19 04:00:00|70402.1|70382.1|70399.5|70379.5|70405|70385|70378.5|70358.5|307
1731989100000|2024-11-19 04:05:00|70399.2|70379.2|70399.4|70379.4|70406|70386|70394.6|70374.6|179
1731989400000|2024-11-19 04:10:00|70399.5|70379.5|70408.8|70393.8|70410.3|70395.3|70392.6|70372.6|175
1731989700000|2024-11-19 04:15:00|70409.6|70394.6|70422.1|70402.1|70427.6|70407.6|70403.4|70387.7|191
1731990000000|2024-11-19 04:20:00|70422.2|70402.2|70426|70411|70434.2|70415.3|70420.9|70400.9|192
1731990300000|2024-11-19 04:25:00|70426.6|70411.6|70438.4|70418.4|70438.4|70420.9|70426.6|70411.6|169
1731990600000|2024-11-19 04:30:00|70438.6|70418.6|70452.5|70437.5|70453.5|70438.5|70438.5|70418.5|136
1731990900000|2024-11-19 04:35:00|70452.3|70437.3|70447.3|70432.3|70452.6|70437.6|70443.9|70428.9|151
1731991200000|2024-11-19 04:40:00|70447.5|70432.5|70434.5|70419.5|70450.9|70435.3|70433.8|70418.8|152
1731991500000|2024-11-19 04:45:00|70434.2|70419.2|70445.7|70425.7|70446.4|70427.9|70434.1|70419.1|120
1731991800000|2024-11-19 04:50:00|70447.7|70427.7|70457.2|70437.2|70468.8|70448.8|70445.6|70425.6|196
1731992100000|2024-11-19 04:55:00|70457.3|70437.3|70469.3|70449.3|70473.2|70453.2|70455.6|70435.6|197
1731992400000|2024-11-19 05:00:00|70469.7|70449.7|70474.1|70454.1|70481.8|70461.8|70469.7|70449.7|161
1731992700000|2024-11-19 05:05:00|70473.9|70453.9|70468.9|70453.9|70476.5|70457.9|70466.1|70448.9|214
1731993000000|2024-11-19 05:10:00|70469|70454|70463|70448|70469.2|70454.2|70462.3|70447.3|189
1731993300000|2024-11-19 05:15:00|70462.8|70447.8|70470.3|70455.3|70471.4|70456.4|70457.7|70439.1|200
1731993600000|2024-11-19 05:20:00|70470.9|70455.9|70476.9|70461.9|70477.3|70462.3|70467.2|70452.2|167
1731993900000|2024-11-19 05:25:00|70476.8|70461.8|70481|70466|70486.4|70471.4|70476.4|70461.4|138
1731994200000|2024-11-19 05:30:00|70480.9|70465.9|70487.2|70472.2|70494.1|70479.1|70479|70464|143
1731994500000|2024-11-19 05:35:00|70487|70472|70470.8|70455.8|70487.1|70472.1|70470.4|70455.4|181
1731994800000|2024-11-19 05:40:00|70470.4|70455.4|70473.2|70458.2|70477.1|70462.1|70470.3|70455.3|166
1731995100000|2024-11-19 05:45:00|70473.3|70458.3|70478.8|70463.8|70480.4|70465.4|70472.7|70457.7|167
1731995400000|2024-11-19 05:50:00|70478.7|70463.7|70491.3|70476.3|70493.8|70478.8|70478.6|70463.6|179
1731995700000|2024-11-19 05:55:00|70491.4|70476.4|70489.3|70474.3|70494.7|70479.7|70483.3|70468.3|275
1731996000000|2024-11-19 06:00:00|70489|70474|70472.5|70457.5|70490.4|70475.4|70468.9|70453.9|253
1731996300000|2024-11-19 06:05:00|70472.7|70457.7|70474.7|70459.7|70475.8|70460.8|70462.9|70447.9|150
1731996600000|2024-11-19 06:10:00|70475.6|70460.6|70483.6|70468.6|70489.7|70474.7|70474.2|70459.2|207
1731996900000|2024-11-19 06:15:00|70483.8|70468.8|70475.8|70460.8|70485.9|70470.9|70474.4|70459.4|221
1731997200000|2024-11-19 06:20:00|70475.7|70460.7|70466.1|70451.1|70477.8|70462.8|70460.4|70445.4|230
1731997500000|2024-11-19 06:25:00|70466.2|70451.2|70459.3|70444.3|70471|70456|70458.6|70443.6|302
1731997800000|2024-11-19 06:30:00|70459.1|70444.1|70456.5|70436.5|70463.1|70444.6|70453.7|70435.6|211
1731998100000|2024-11-19 06:35:00|70456.7|70436.7|70443.4|70423.4|70458.1|70438.1|70442.5|70422.5|224
1731998400000|2024-11-19 06:40:00|70443.5|70423.5|70428|70408|70445.2|70425.2|70427.6|70407.6|214
1731998700000|2024-11-19 06:45:00|70428.2|70408.2|70423.5|70408.5|70441.2|70421.2|70423.5|70406.2|215
1731999000000|2024-11-19 06:50:00|70422.8|70407.8|70418.4|70403.4|70425.3|70410.3|70409.1|70394.1|241
1731999300000|2024-11-19 06:55:00|70418.3|70403.3|70431.6|70416.6|70431.6|70416.6|70408.8|70393.8|265
1731999600000|2024-11-19 07:00:00|70431.5|70416.5|70458.4|70443.4|70470.8|70454.3|70417.6|70402.6|423
1731999900000|2024-11-19 07:05:00|70460.6|70445.6|70509.3|70494.3|70510.2|70495.2|70460.4|70445.4|469
1732000200000|2024-11-19 07:10:00|70509.2|70494.2|70548.3|70533.3|70552|70537|70509.2|70494.2|503
1732000500000|2024-11-19 07:15:00|70548.4|70533.4|70527.5|70512.5|70553.5|70538.5|70519|70504|506
1732000800000|2024-11-19 07:20:00|70527.6|70512.6|70519.5|70504.5|70535.9|70520.9|70516.3|70501.3|388
1732001100000|2024-11-19 07:25:00|70516.7|70501.7|70526.7|70511.7|70531|70516|70500.2|70485.2|396
1732001400000|2024-11-19 07:30:00|70526.3|70511.3|70499.4|70484.4|70547.9|70532.9|70499.1|70484.1|512
1732001700000|2024-11-19 07:35:00|70499.2|70484.2|70483.3|70468.3|70509.1|70494.1|70479.4|70464.4|433
1732002000000|2024-11-19 07:40:00|70483.2|70468.2|70477.3|70462.3|70494.5|70479.5|70474.4|70459.4|452
1732002300000|2024-11-19 07:45:00|70477.5|70462.5|70488.3|70473.3|70490.9|70475.9|70469.3|70454.3|408
1732002600000|2024-11-19 07:50:00|70488.1|70473.1|70482.3|70467.3|70497.2|70482.2|70471.9|70456.9|428
1732002900000|2024-11-19 07:55:00|70481.5|70466.5|70532.7|70512.7|70532.7|70512.7|70481.5|70466.5|602
1732003200000|2024-11-19 08:00:00|70533.1|70513.1|70506.2|70491.2|70537.4|70522.4|70483.3|70468.3|642
1732003500000|2024-11-19 08:05:00|70507.3|70492.3|70489.9|70474.9|70518|70503|70489.6|70474.6|600
1732003800000|2024-11-19 08:10:00|70490|70475|70502.5|70487.5|70510.3|70495.3|70462.6|70447.6|615
1732004100000|2024-11-19 08:15:00|70502.6|70487.6|70477.4|70462.4|70503.2|70488.2|70465.4|70450.4|603
1732004400000|2024-11-19 08:20:00|70477.8|70462.8|70480.9|70465.9|70485.4|70470.4|70459.6|70444.6|573
1732004700000|2024-11-19 08:25:00|70483.1|70468.1|70474.4|70459.4|70487.5|70472.5|70465.4|70450.4|548
1732005000000|2024-11-19 08:30:00|70474.2|70459.2|70496.9|70481.9|70508|70493|70472.7|70457.7|760
1732005300000|2024-11-19 08:35:00|70498.1|70483.1|70614.7|70594.7|70618.2|70598.2|70473.8|70458.8|827
1732005600000|2024-11-19 08:40:00|70615.6|70595.6|70560.7|70545.7|70631.8|70611.8|70549.1|70533.3|951
1732005900000|2024-11-19 08:45:00|70560.5|70545.5|70573.8|70558.8|70574|70559|70535.3|70520.3|761
1732006200000|2024-11-19 08:50:00|70577.3|70562.3|70587.1|70572.1|70607.7|70592.7|70573|70558|711
1732006500000|2024-11-19 08:55:00|70586.8|70571.8|70572.2|70552.2|70608.5|70593.5|70565.7|70550.7|651
1732006800000|2024-11-19 09:00:00|70572.8|70552.8|70533|70518|70578.6|70559.8|70527.9|70512.9|604
1732007100000|2024-11-19 09:05:00|70533.1|70518.1|70554.2|70539.2|70576.3|70561.3|70531.6|70516.6|675
1732007400000|2024-11-19 09:10:00|70554.1|70539.1|70557.7|70542.7|70567.1|70552.1|70546.8|70531.8|598
1732007700000|2024-11-19 09:15:00|70557.9|70542.9|70753.8|70733.8|70757|70737|70557.9|70542.9|865
1732008000000|2024-11-19 09:20:00|70753.3|70733.3|70794.9|70779.9|70893.8|70873.8|70746.9|70726.9|1034
1732008300000|2024-11-19 09:25:00|70794.8|70774.8|70820.3|70800.3|70848|70828|70772.1|70752.1|899
1732008600000|2024-11-19 09:30:00|70821.9|70801.9|70767.9|70747.9|70839.8|70822.1|70767.3|70747.3|847
1732008900000|2024-11-19 09:35:00|70768|70748|70750.5|70735.5|70788.5|70769.4|70738|70719.4|702
1732009200000|2024-11-19 09:40:00|70749.8|70734.8|70750.6|70735.6|70782.4|70766.6|70740|70725|727
1732009500000|2024-11-19 09:45:00|70747|70732|70770.8|70750.8|70795.6|70780.6|70745.5|70729.6|747
1732009800000|2024-11-19 09:50:00|70771.9|70751.9|70734|70719|70793.9|70778.9|70721.6|70706.6|735
1732010100000|2024-11-19 09:55:00|70733.9|70718.9|70719.6|70699|70745.8|70730.5|70700.5|70680.5|632
1732010400000|2024-11-19 10:00:00|70719.7|70698.9|70725.9|70710.9|70757|70742|70712.8|70692.8|614
1732010700000|2024-11-19 10:05:00|70725.8|70710.8|70691|70676|70726.2|70711.2|70677|70662|594
1732011000000|2024-11-19 10:10:00|70691.5|70676.5|70659.7|70644.7|70705.9|70690.9|70656.8|70641.8|558
1732011300000|2024-11-19 10:15:00|70659.9|70644.9|70680.4|70665.4|70683.3|70668.3|70653.8|70638.8|501
1732011600000|2024-11-19 10:20:00|70680.5|70665.5|70658.6|70643.6|70683|70668|70651.4|70636.4|569
1732011900000|2024-11-19 10:25:00|70658.5|70643.5|70646.6|70631.6|70658.5|70643.5|70621.6|70606.6|548
1732012200000|2024-11-19 10:30:00|70646.4|70631.4|70642.9|70627.9|70655.3|70640.3|70621.9|70606.9|535
1732012500000|2024-11-19 10:35:00|70643.4|70628.4|70593.6|70578.6|70643.4|70628.4|70591.9|70576.9|524
1732012800000|2024-11-19 10:40:00|70593.8|70578.8|70615|70600|70615|70600|70584.9|70569.9|397
1732013100000|2024-11-19 10:45:00|70615.1|70600.1|70614.9|70599.9|70626.1|70611.1|70600.2|70585.2|447
1732013400000|2024-11-19 10:50:00|70614.6|70599.6|70641.2|70626.2|70644.8|70629.8|70610.1|70595.1|455
1732013700000|2024-11-19 10:55:00|70641.5|70626.5|70638.5|70623.5|70658.6|70638.6|70630.5|70615.5|519
1732014000000|2024-11-19 11:00:00|70638.1|70623.1|70651.1|70636.1|70651.3|70636.3|70614.2|70599.2|526
1732014300000|2024-11-19 11:05:00|70651.2|70636.2|70629.3|70614.3|70652.9|70637.9|70621.6|70606.6|491
1732014600000|2024-11-19 11:10:00|70629.2|70614.2|70661.9|70646.9|70662.8|70647.8|70629.2|70614.2|476
1732014900000|2024-11-19 11:15:00|70661.8|70646.8|70683.6|70668.6|70694.4|70679.4|70656.3|70641.3|437
1732015200000|2024-11-19 11:20:00|70685.4|70670.4|70692.3|70677.3|70699.1|70684.1|70682|70667|422
1732015500000|2024-11-19 11:25:00|70692.4|70677.4|70693.5|70678.5|70712.1|70697.1|70691.9|70676.9|384
1732015800000|2024-11-19 11:30:00|70692.5|70677.5|70701.6|70686.6|70715.4|70700.4|70685.9|70670.9|447
1732016100000|2024-11-19 11:35:00|70701.5|70686.5|70675.7|70660.7|70702.1|70687.1|70675.2|70660.2|381
1732016400000|2024-11-19 11:40:00|70675.4|70660.4|70679.5|70664.5|70698.3|70683.3|70660.4|70645.4|459
1732016700000|2024-11-19 11:45:00|70680.6|70665.6|70661.1|70646.1|70681.5|70666.5|70651.4|70636.4|414
1732017000000|2024-11-19 11:50:00|70662.1|70647.1|70647.5|70632.5|70668.8|70653.8|70644.6|70629.6|397
1732017300000|2024-11-19 11:55:00|70647|70632|70632.9|70617.9|70649.3|70634.3|70621.6|70606.6|587
1732017600000|2024-11-19 12:00:00|70632.3|70617.3|70621.7|70606.7|70636.1|70621.1|70612.9|70597.9|556
1732017900000|2024-11-19 12:05:00|70621.5|70606.5|70623.2|70608.2|70627.8|70612.8|70602.6|70587.6|464
1732018200000|2024-11-19 12:10:00|70623.5|70608.5|70624|70609|70650.4|70633.9|70621.5|70606.5|492
1732018500000|2024-11-19 12:15:00|70624.2|70609.2|70635.7|70620.7|70643.3|70628.3|70607.7|70592.7|385
1732018800000|2024-11-19 12:20:00|70635.6|70620.6|70625|70610|70637.8|70622.8|70619.2|70604.2|366
1732019100000|2024-11-19 12:25:00|70625.1|70610.1|70600.3|70585.3|70627.9|70612.9|70593.5|70578.5|367
1732019400000|2024-11-19 12:30:00|70600.5|70585.5|70602.2|70587.2|70609.6|70594.6|70593.9|70578.9|366
1732019700000|2024-11-19 12:35:00|70602|70587|70592.8|70577.8|70602|70587|70578.4|70563.4|439
1732020000000|2024-11-19 12:40:00|70592.6|70577.6|70585.8|70570.8|70598.1|70583.1|70576.5|70561.5|402
1732020300000|2024-11-19 12:45:00|70585.6|70570.6|70581.8|70566.8|70595|70580|70576.2|70561.2|324
1732020600000|2024-11-19 12:50:00|70581.3|70566.3|70573.8|70558.8|70590.2|70575.2|70567.1|70552.1|436
1732020900000|2024-11-19 12:55:00|70576|70561|70564.3|70549.3|70581|70566|70564.2|70549.2|524
1732021200000|2024-11-19 13:00:00|70562.9|70547.9|70553.9|70538.9|70566.1|70551.1|70536.5|70521.5|606
1732021500000|2024-11-19 13:05:00|70551.1|70536.1|70522.3|70507.3|70551.1|70536.1|70515.9|70500.9|562
1732021800000|2024-11-19 13:10:00|70521.6|70506.6|70507.3|70492.3|70527.7|70512.7|70503.7|70488.7|465
1732022100000|2024-11-19 13:15:00|70507.4|70492.4|70480.2|70465.2|70534.6|70519.6|70477.8|70462.8|655
1732022400000|2024-11-19 13:20:00|70482.6|70467.6|70517.2|70502.2|70523.8|70508.8|70479.8|70464.8|619
1732022700000|2024-11-19 13:25:00|70517.5|70502.5|70509.2|70489.2|70532.8|70517.8|70493.7|70478.7|447
1732023000000|2024-11-19 13:30:00|70508|70488|70476.5|70461.5|70524.1|70504.1|70476.1|70458.7|660
1732023300000|2024-11-19 13:35:00|70476.4|70461.4|70440.4|70420.4|70484.9|70469.9|70415.2|70400.2|745
1732023600000|2024-11-19 13:40:00|70442.5|70422.5|70433.1|70418.1|70454.8|70439.8|70392|70377|820
1732023900000|2024-11-19 13:45:00|70433.3|70418.3|70508.2|70493.2|70525.6|70510.6|70422.9|70407.9|838
1732024200000|2024-11-19 13:50:00|70509.2|70494.2|70526.1|70511.1|70548.5|70533.5|70481|70466|836
1732024500000|2024-11-19 13:55:00|70525.9|70510.9|70529.9|70514.9|70549.7|70534.7|70516.4|70501.4|835
1732024800000|2024-11-19 14:00:00|70530.3|70515.3|70557.2|70542.2|70563|70548|70519.9|70504.9|744
1732025100000|2024-11-19 14:05:00|70556.4|70541.4|70495.6|70480.6|70576.2|70561.2|70489.9|70474.2|913
1732025400000|2024-11-19 14:10:00|70497|70482|70447.1|70432.1|70522.8|70507.8|70441.7|70425.7|865
1732025700000|2024-11-19 14:15:00|70447.2|70432.2|70441.2|70426.2|70455.4|70440.4|70405.5|70390.4|707
1732026000000|2024-11-19 14:20:00|70439.7|70424.7|70454.3|70439.3|70454.3|70439.3|70410.9|70395.9|740
1732026300000|2024-11-19 14:25:00|70454.5|70439.5|70443.4|70428.4|70474.9|70459.9|70443.4|70428.4|695
1732026600000|2024-11-19 14:30:00|70437.9|70422.9|70444.5|70429.5|70472.2|70457.2|70415|70400|846
1732026900000|2024-11-19 14:35:00|70444.7|70429.7|70473.2|70458.2|70489.6|70474.6|70442|70427|828
1732027200000|2024-11-19 14:40:00|70473.3|70458.3|70465.8|70450.8|70489.2|70474.2|70455.5|70440.5|752
1732027500000|2024-11-19 14:45:00|70465.1|70450.1|70488.2|70473.2|70495.4|70480.4|70456.9|70441.9|764
1732027800000|2024-11-19 14:50:00|70488.1|70473.1|70546.5|70526.5|70550.6|70530.6|70482.6|70467.6|814
1732028100000|2024-11-19 14:55:00|70546.3|70526.3|70563.4|70548.4|70578.3|70563.3|70535.5|70519.6|735
1732028400000|2024-11-19 15:00:00|70562.8|70547.8|70608.9|70593.9|70610.5|70595.5|70562.8|70547.8|761
1732028700000|2024-11-19 15:05:00|70608.3|70593.3|70584.5|70569.5|70608.3|70593.3|70575|70560|582
1732029000000|2024-11-19 15:10:00|70582.5|70567.5|70560|70545|70593.8|70578.8|70554.1|70539.1|584
1732029300000|2024-11-19 15:15:00|70559.8|70544.8|70565.9|70550.9|70573.9|70558.9|70551.2|70536.2|582
1732029600000|2024-11-19 15:20:00|70566|70551|70549.7|70534.7|70591.9|70576.9|70544.5|70529.5|552
1732029900000|2024-11-19 15:25:00|70550.9|70535.9|70524.2|70509.2|70553.3|70538.3|70513.4|70498.4|598
1732030200000|2024-11-19 15:30:00|70524.6|70509.6|70488.4|70473.4|70524.8|70509.8|70464.2|70448.4|695
1732030500000|2024-11-19 15:35:00|70488.2|70473.2|70440.4|70425.4|70489.7|70474.7|70437.9|70422.9|763
1732030800000|2024-11-19 15:40:00|70440.2|70425.2|70422.6|70407.6|70452.6|70437.1|70378.5|70363.5|699
1732031100000|2024-11-19 15:45:00|70423.1|70408.1|70442.1|70427.1|70443.2|70428.2|70423|70408|646
1732031400000|2024-11-19 15:50:00|70441.4|70426.4|70476.5|70461.5|70494.7|70479.7|70435.5|70420.5|635
1732031700000|2024-11-19 15:55:00|70477|70462|70473.3|70458.3|70482.9|70467.9|70454.4|70439.4|704
1732032000000|2024-11-19 16:00:00|70473|70458|70466|70451|70492.5|70477.5|70466|70451|607
1732032300000|2024-11-19 16:05:00|70465.9|70450.9|70454.7|70439.7|70470.8|70455.8|70432.8|70417.8|528
1732032600000|2024-11-19 16:10:00|70455.3|70440.3|70466.5|70451.5|70469.5|70454.5|70438.1|70423.1|557
1732032900000|2024-11-19 16:15:00|70465.7|70450.7|70450.6|70435.6|70466.2|70451.2|70433.7|70418.7|493
1732033200000|2024-11-19 16:20:00|70452.1|70437.1|70457.4|70442.4|70461.4|70446.4|70435.2|70420.2|501
1732033500000|2024-11-19 16:25:00|70457.2|70442.2|70492.6|70477.6|70499|70483.2|70457.2|70442.2|441
1732033800000|2024-11-19 16:30:00|70494.1|70479.1|70534.8|70519.8|70535.2|70520.2|70491.8|70476.8|526
1732034100000|2024-11-19 16:35:00|70534.4|70519.4|70521|70506|70573.6|70558.6|70514.8|70499.8|625
1732034400000|2024-11-19 16:40:00|70521.2|70506.2|70527.5|70512.5|70529.4|70514.4|70499.4|70484.4|484
1732034700000|2024-11-19 16:45:00|70525.4|70510.4|70528.8|70513.8|70548.4|70533.4|70522.1|70507.1|389
1732035000000|2024-11-19 16:50:00|70528.5|70513.5|70497.8|70482.8|70533.3|70518.3|70496.5|70481.5|487
1732035300000|2024-11-19 16:55:00|70497.9|70482.9|70524.9|70509.9|70528.8|70513.8|70497.9|70482.9|587
1732035600000|2024-11-19 17:00:00|70525.9|70510.9|70482|70467|70530.6|70515.6|70477|70462|539
1732035900000|2024-11-19 17:05:00|70482.2|70467.2|70451.8|70436.8|70482.2|70467.2|70451.5|70436.5|360
1732036200000|2024-11-19 17:10:00|70451.5|70436.5|70450.5|70435.5|70458.3|70443.3|70447|70432|351
1732036500000|2024-11-19 17:15:00|70450.3|70435.3|70463.3|70448.3|70481.7|70466.7|70450.3|70435.3|334
1732036800000|2024-11-19 17:20:00|70463.4|70448.4|70465.5|70450.5|70481.9|70466.9|70451.8|70436.8|465
1732037100000|2024-11-19 17:25:00|70465.7|70450.7|70464.2|70449.2|70477.4|70462.4|70456.2|70441.2|438
1732037400000|2024-11-19 17:30:00|70464.1|70449.1|70475.7|70460.7|70475.7|70460.7|70452.6|70437.6|380
1732037700000|2024-11-19 17:35:00|70475|70460|70495.6|70480.6|70498.2|70483.2|70474.3|70459.3|404
1732038000000|2024-11-19 17:40:00|70495.2|70480.2|70484.2|70469.2|70505.1|70490.1|70482.6|70467.6|380
1732038300000|2024-11-19 17:45:00|70484.3|70469.3|70481.7|70466.7|70487.2|70472.2|70472.8|70457.8|343
1732038600000|2024-11-19 17:50:00|70481.1|70466.1|70491.7|70476.7|70492.3|70477.3|70476.5|70461.5|320
1732038900000|2024-11-19 17:55:00|70491.8|70476.8|70507|70492|70510.6|70495.6|70486.9|70471.9|364
1732039200000|2024-11-19 18:00:00|70509.9|70494.9|70556.6|70541.6|70562.3|70547.3|70508.9|70493.9|416
1732039500000|2024-11-19 18:05:00|70556.7|70541.7|70563|70548|70567.5|70552.5|70545.7|70530.7|393
1732039800000|2024-11-19 18:10:00|70562.8|70547.8|70551.7|70536.7|70566.9|70551.9|70548.2|70533.2|358
1732040100000|2024-11-19 18:15:00|70552.9|70537.9|70549.4|70534.4|70554.1|70539.1|70537.9|70522.9|309
1732040400000|2024-11-19 18:20:00|70549.2|70534.2|70541.3|70526.3|70556.6|70541.6|70535.3|70520.3|377
1732040700000|2024-11-19 18:25:00|70541.8|70526.8|70526.3|70511.3|70545.8|70530.8|70515.3|70500.3|304
1732041000000|2024-11-19 18:30:00|70526.5|70511.5|70516.3|70501.3|70538.4|70523.4|70515.8|70500.8|295
1732041300000|2024-11-19 18:35:00|70516.9|70501.9|70491.2|70476.2|70518.8|70503.8|70486.7|70471.7|306
1732041600000|2024-11-19 18:40:00|70490.9|70475.9|70481.9|70466.9|70505.8|70490.8|70478.6|70463.6|280
1732041900000|2024-11-19 18:45:00|70481.8|70466.8|70469.2|70454.2|70487.3|70472.3|70462.8|70447.8|387
1732042200000|2024-11-19 18:50:00|70469.3|70454.3|70448.9|70433.9|70472.7|70457.7|70443|70428|319
1732042500000|2024-11-19 18:55:00|70448.5|70433.5|70439.8|70424.8|70454.7|70439.7|70437.2|70422.2|308
1732042800000|2024-11-19 19:00:00|70439.7|70424.7|70444.6|70429.6|70447.4|70432.4|70427.3|70412.3|312
1732043100000|2024-11-19 19:05:00|70444.3|70429.3|70450.8|70435.8|70465.4|70450.4|70443.5|70428.5|386
1732043400000|2024-11-19 19:10:00|70451|70436|70445.6|70430.6|70454.1|70439.1|70440.7|70425.7|266
1732043700000|2024-11-19 19:15:00|70445.7|70430.7|70475.5|70460.5|70480.2|70465.2|70445.2|70430.2|409
1732044000000|2024-11-19 19:20:00|70475.3|70460.3|70453.1|70438.1|70480.3|70465.3|70448.1|70433.1|362
1732044300000|2024-11-19 19:25:00|70454.6|70439.6|70459.1|70444.1|70463.8|70448.8|70451.7|70436.7|386
1732044600000|2024-11-19 19:30:00|70458.3|70443.3|70464.3|70449.3|70469.3|70454.3|70453.7|70438.7|391
1732044900000|2024-11-19 19:35:00|70464.5|70449.5|70470.9|70455.9|70472.7|70457.7|70453.4|70438.4|378
1732045200000|2024-11-19 19:40:00|70469.4|70454.4|70458.8|70443.8|70476.2|70461.2|70455.4|70440.4|337
1732045500000|2024-11-19 19:45:00|70459.1|70444.1|70429.1|70414.1|70460.8|70445.8|70426.7|70411.7|341
1732045800000|2024-11-19 19:50:00|70428.9|70413.9|70432.7|70417.7|70444.1|70429.1|70427.1|70412.1|217
1732046100000|2024-11-19 19:55:00|70432.5|70417.5|70412.1|70397.1|70434.2|70419.2|70402|70387|299
1732046400000|2024-11-19 20:00:00|70412.2|70397.2|70411.1|70396.1|70427.1|70412.1|70404.5|70389.5|328
1732046700000|2024-11-19 20:05:00|70410.7|70395.7|70402.2|70387.2|70411.6|70396.6|70402|70387|210
1732047000000|2024-11-19 20:10:00|70402|70387|70399|70384|70409|70394|70395.3|70380.3|214
1732047300000|2024-11-19 20:15:00|70398.8|70383.8|70407.5|70392.5|70412|70397|70394.9|70379.9|219
1732047600000|2024-11-19 20:20:00|70407.1|70392.1|70411.7|70396.7|70413.8|70398.8|70399.3|70384.3|190
1732047900000|2024-11-19 20:25:00|70411.8|70396.8|70412.1|70397.1|70413.5|70398.5|70405.2|70390.2|228
1732048200000|2024-11-19 20:30:00|70412.3|70397.3|70406.3|70391.3|70425|70410|70403.9|70388.9|227
1732048500000|2024-11-19 20:35:00|70406.1|70391.1|70410.9|70395.9|70416.3|70401.3|70402.5|70387.5|206
1732048800000|2024-11-19 20:40:00|70411|70396|70404.1|70389.1|70411.1|70396.1|70396.1|70381.1|220
1732049100000|2024-11-19 20:45:00|70403.7|70388.7|70400.4|70385.4|70406.6|70391.6|70396.7|70381.7|180
1732049400000|2024-11-19 20:50:00|70400.5|70385.5|70399.5|70384.5|70402.9|70387.9|70384.5|70369.5|153
1732049700000|2024-11-19 20:55:00|70399.7|70384.7|70413.2|70398.2|70413.2|70398.2|70398.2|70383.2|232
1732050000000|2024-11-19 21:00:00|70413.4|70398.4|70404.1|70389.1|70418.1|70403.1|70402.2|70387.2|183
1732050300000|2024-11-19 21:05:00|70403.8|70388.8|70401.5|70386.5|70411.5|70396.5|70398|70383|154
1732050600000|2024-11-19 21:10:00|70401.4|70386.4|70406.8|70386.8|70408.7|70393.1|70401|70386|102
1732050900000|2024-11-19 21:15:00|70406.6|70386.6|70410.1|70395.1|70411.1|70396.1|70403.9|70385|88
1732051200000|2024-11-19 21:20:00|70410.2|70395.2|70401.9|70386.9|70410.2|70395.2|70401.3|70384.7|84
1732051500000|2024-11-19 21:25:00|70402.1|70387.1|70403.2|70388.2|70405.9|70390.9|70401.1|70386.1|97
1732051800000|2024-11-19 21:30:00|70403.1|70388.1|70398.9|70378.9|70405.2|70390.2|70394.5|70374.5|109
1732052100000|2024-11-19 21:35:00|70399.3|70379.3|70404.5|70384.5|70409.4|70389.4|70399.3|70379.3|50
1732052400000|2024-11-19 21:40:00|70404.7|70384.7|70403.5|70383.5|70408.7|70388.7|70399.5|70379.5|88
1732052700000|2024-11-19 21:45:00|70403|70383|70406.5|70386.5|70406.6|70386.6|70400.4|70380.4|83
1732053000000|2024-11-19 21:50:00|70407.4|70387.4|70408.3|70388.3|70412.3|70392.3|70406.5|70386.3|110
1732053300000|2024-11-19 21:55:00|70408.2|70388.2|70428.5|70378.4|70428.5|70389.6|70407.6|70378.3|206
1732053600000|2024-11-19 22:00:00|70437|70369.6|70452.1|70374.2|70453.5|70380|70435.1|70369.2|37
1732053900000|2024-11-19 22:05:00|70467.6|70373.2|70445.8|70368.8|70467.6|70374.7|70425.5|70359.4|197
1732054200000|2024-11-19 22:10:00|70445.3|70369.3|70444|70368.3|70451.8|70374.1|70443.6|70363.6|232
1732054500000|2024-11-19 22:15:00|70444.2|70368.1|70446.4|70372.5|70453.3|70373.4|70443.5|70359.5|276
1732054800000|2024-11-19 22:20:00|70446.2|70372.3|70446.5|70376.9|70448.4|70378.7|70441.1|70365|279
1732055100000|2024-11-19 22:25:00|70446.7|70377.2|70431.8|70377.3|70447.7|70383.7|70431.8|70373.4|250
1732055400000|2024-11-19 22:30:00|70432.2|70377.8|70452.3|70363.5|70454.1|70379|70428.5|70361.3|268
1732055700000|2024-11-19 22:35:00|70452.5|70363.7|70432.8|70370.6|70453.1|70376.5|70424.9|70363.4|253
1732056000000|2024-11-19 22:40:00|70432.4|70370.5|70427.6|70372.7|70432.7|70374.3|70427.6|70369.7|224
1732056300000|2024-11-19 22:45:00|70427.8|70372.5|70442.7|70378.8|70455.6|70379.3|70423|70366.4|241
1732056600000|2024-11-19 22:50:00|70442.8|70378.6|70422.5|70373.8|70445.2|70380|70420.9|70371.3|213
1732056900000|2024-11-19 22:55:00|70422.6|70373.6|70450.6|70366.4|70451.1|70376.7|70415.6|70366|158
1732057200000|2024-11-19 23:00:00|70450.1|70367.3|70390.4|70369.4|70462.6|70370.4|70389.7|70355.9|204
1732057500000|2024-11-19 23:05:00|70390.9|70369.9|70396.5|70374.4|70398.6|70375.4|70386|70364.3|138
1732057800000|2024-11-19 23:10:00|70396.6|70372.5|70387|70367|70399.9|70378.1|70385.3|70363.9|223
1732058100000|2024-11-19 23:15:00|70387.2|70367.2|70390.2|70370.2|70390.2|70370.2|70386.4|70365.3|185
1732058400000|2024-11-19 23:20:00|70390.5|70370.5|70387.5|70366.5|70391|70371|70387.2|70366|134
1732058700000|2024-11-19 23:25:00|70387.7|70366.2|70379.2|70359.2|70387.9|70367.5|70377.8|70357.8|137
1732059000000|2024-11-19 23:30:00|70379.3|70359.3|70353.1|70333.1|70379.5|70359.5|70352.3|70332.3|179
1732059300000|2024-11-19 23:35:00|70353|70333|70349.4|70329.4|70354.1|70334.1|70336|70316|251
1732059600000|2024-11-19 23:40:00|70349.3|70329.3|70335.9|70315.9|70359.1|70339.1|70335.7|70315.7|233
1732059900000|2024-11-19 23:45:00|70336.9|70316.9|70334.1|70314.1|70342|70322|70333.1|70313.1|182
1732060200000|2024-11-19 23:50:00|70334.4|70314.4|70331.7|70311.7|70338|70318|70329.8|70309.8|147
1732060500000|2024-11-19 23:55:00|70333|70313|70333.9|70313.9|70341.7|70321.7|70332.4|70312.4|182
1732060800000|2024-11-20 00:00:00|70334.4|70314.4|70319.4|70299.4|70334.9|70314.9|70318.3|70298.3|246
1732061100000|2024-11-20 00:05:00|70319.6|70299.6|70327.4|70306.9|70332.7|70312.7|70316.2|70296.2|201
1732061400000|2024-11-20 00:10:00|70327.5|70307.1|70338.7|70318.7|70338.7|70318.7|70322.8|70302.8|225
1732061700000|2024-11-20 00:15:00|70338.8|70318.8|70332.4|70312.4|70343.7|70323.7|70332.3|70312.3|197
1732062000000|2024-11-20 00:20:00|70332.3|70312.3|70332.2|70312.2|70339|70319|70330.7|70310.7|234
1732062300000|2024-11-20 00:25:00|70332.3|70312.3|70327.7|70307.7|70334.9|70314.9|70326.8|70306.8|159
1732062600000|2024-11-20 00:30:00|70327.8|70307.8|70326.5|70306.5|70333.8|70313.8|70324.7|70304.7|202
1732062900000|2024-11-20 00:35:00|70326.4|70306.4|70328.1|70308.1|70329.6|70309.6|70322.3|70302.3|106
1732063200000|2024-11-20 00:40:00|70327.9|70307.9|70338.6|70318.4|70341.4|70321.4|70327.6|70307.6|192
1732063500000|2024-11-20 00:45:00|70338.2|70318.1|70353.1|70333.1|70354.7|70334.7|70335.9|70315.6|153
1732063800000|2024-11-20 00:50:00|70353.3|70333.3|70360.2|70340.2|70365.9|70345.9|70346.8|70326.8|257
1732064100000|2024-11-20 00:55:00|70361.2|70341.2|70389.4|70369.4|70391|70371|70357.5|70337.5|329
1732064400000|2024-11-20 01:00:00|70389.2|70369.2|70366.4|70346.4|70389.2|70369.2|70358.8|70338.8|392
1732064700000|2024-11-20 01:05:00|70366.3|70346.3|70386.6|70366.6|70388.7|70368.7|70365.1|70345.1|272
1732065000000|2024-11-20 01:10:00|70386.7|70366.7|70390.8|70370.8|70391.7|70371.7|70371.2|70351.2|260
1732065300000|2024-11-20 01:15:00|70391|70371|70387.3|70367.3|70398.2|70378.2|70383.3|70363.3|253
1732065600000|2024-11-20 01:20:00|70387.1|70367.1|70388.9|70368.9|70401.1|70381.1|70387|70367|186
1732065900000|2024-11-20 01:25:00|70389.6|70369.6|70399.6|70379.6|70399.9|70379.9|70389.6|70369.6|227
1732066200000|2024-11-20 01:30:00|70400|70380|70390.5|70370.5|70407.4|70387.4|70389.2|70369.2|344
1732066500000|2024-11-20 01:35:00|70390.3|70370.3|70376.8|70356.8|70397.8|70377.8|70374.9|70354.9|282
1732066800000|2024-11-20 01:40:00|70376.5|70356.5|70392.6|70372.6|70395.9|70375.9|70375.1|70355.1|301
1732067100000|2024-11-20 01:45:00|70393.4|70373.4|70394.9|70374.9|70396.6|70376.6|70386.9|70366.9|267
1732067400000|2024-11-20 01:50:00|70395.2|70375.2|70400|70380|70404.4|70384.4|70391.9|70371.9|247
1732067700000|2024-11-20 01:55:00|70400.2|70380.2|70383.7|70363.7|70404.4|70384.4|70382.6|70362.6|281
1732068000000|2024-11-20 02:00:00|70383.5|70363.5|70385.7|70365.7|70388.1|70368.1|70378.3|70358.3|257
1732068300000|2024-11-20 02:05:00|70385.8|70365.8|70373.3|70353.3|70388.7|70368.7|70362.6|70342.6|278
1732068600000|2024-11-20 02:10:00|70372.2|70352.2|70377.5|70357.5|70377.7|70357.7|70365.2|70345.2|199
1732068900000|2024-11-20 02:15:00|70378.7|70358.7|70376.9|70356.9|70384.9|70364.9|70375.5|70355.5|210
1732069200000|2024-11-20 02:20:00|70377.1|70357.1|70372|70352|70391.8|70371.8|70372|70352|193
1732069500000|2024-11-20 02:25:00|70372.2|70352.2|70368.9|70353.9|70372.2|70354.8|70360.3|70345.3|230
1732069800000|2024-11-20 02:30:00|70369.1|70354.1|70384.9|70369.9|70384.9|70369.9|70359.4|70344.4|230
1732070100000|2024-11-20 02:35:00|70385|70370|70402.7|70387.7|70405.2|70390.2|70382|70367|189
1732070400000|2024-11-20 02:40:00|70402.9|70387.9|70405.3|70390.3|70409.9|70394.9|70398.9|70383.9|187
1732070700000|2024-11-20 02:45:00|70405.4|70390.4|70395.5|70380.5|70408|70391.3|70392.6|70377.6|178
1732071000000|2024-11-20 02:50:00|70395.4|70380.4|70403|70388|70409.1|70394.1|70388.4|70373.4|201
1732071300000|2024-11-20 02:55:00|70402.9|70387.9|70410.3|70395.3|70412.3|70397.3|70399.2|70384.2|160
1732071600000|2024-11-20 03:00:00|70409.8|70394.8|70399.5|70384.5|70410.3|70395.3|70398.6|70383.6|206
1732071900000|2024-11-20 03:05:00|70399.6|70384.6|70393.6|70378.6|70404.4|70389.4|70393.4|70378.4|156
1732072200000|2024-11-20 03:10:00|70393.7|70378.7|70401.5|70386.5|70401.5|70386.5|70392.4|70372.4|175
1732072500000|2024-11-20 03:15:00|70401.3|70386.3|70403|70388|70405.2|70390.2|70399.4|70384.4|186
1732072800000|2024-11-20 03:20:00|70403.8|70388.8|70413.2|70398.2|70415.8|70400.8|70402.4|70387.4|149
1732073100000|2024-11-20 03:25:00|70412.7|70397.7|70419.8|70404.8|70425.3|70410.3|70410.8|70395.8|185
1732073400000|2024-11-20 03:30:00|70419.7|70404.7|70425.8|70410.8|70430.2|70415.2|70419.3|70404.3|139
1732073700000|2024-11-20 03:35:00|70425.6|70410.6|70429.8|70414.8|70432.6|70417.6|70423|70408|158
1732074000000|2024-11-20 03:40:00|70430|70415|70436.8|70421.8|70439.7|70424.7|70430|70415|141
1732074300000|2024-11-20 03:45:00|70437|70422|70447.9|70427.9|70448|70428|70436.8|70421.4|134
1732074600000|2024-11-20 03:50:00|70448.3|70428.3|70457.1|70442.1|70458.3|70443.3|70448.2|70428.2|133
1732074900000|2024-11-20 03:55:00|70457.2|70442.2|70451.6|70436.6|70459|70444|70451.1|70436.1|169
1732075200000|2024-11-20 04:00:00|70452.1|70437.1|70454.9|70439.9|70456|70441|70449|70433.3|141
1732075500000|2024-11-20 04:05:00|70454.7|70439.7|70450.8|70435.8|70459.9|70444.9|70448.3|70433.3|200
1732075800000|2024-11-20 04:10:00|70450.5|70435.5|70459.4|70439.4|70461.1|70441.1|70447.5|70432.5|145
1732076100000|2024-11-20 04:15:00|70459.6|70439.6|70459.3|70439.3|70460.8|70442.1|70451.8|70434.7|177
1732076400000|2024-11-20 04:20:00|70459.4|70439.4|70461.2|70441.2|70465.2|70446|70458.8|70439.4|159
1732076700000|2024-11-20 04:25:00|70461|70441|70466.4|70446.4|70467.9|70447.9|70458.8|70440.4|154
1732077000000|2024-11-20 04:30:00|70466.3|70446.3|70466.5|70446.5|70467.4|70449.7|70461.2|70442.8|121
1732077300000|2024-11-20 04:35:00|70465.8|70445.8|70450.6|70430.6|70466.7|70446.7|70450.3|70430.3|171
1732077600000|2024-11-20 04:40:00|70450.2|70430.2|70450.5|70430.5|70451.7|70431.7|70447|70427|121
1732077900000|2024-11-20 04:45:00|70450.3|70430.3|70437.4|70417.4|70450.9|70430.9|70423.9|70403.9|193
1732078200000|2024-11-20 04:50:00|70437.3|70417.3|70433.3|70413.3|70440.5|70420.5|70433.3|70413.3|170
1732078500000|2024-11-20 04:55:00|70433|70413|70434.2|70414.2|70438|70418|70428.4|70408.4|130
1732078800000|2024-11-20 05:00:00|70434.6|70414.6|70447.2|70427.2|70449.4|70429.4|70434.4|70414.6|224
1732079100000|2024-11-20 05:05:00|70447|70427|70437.5|70417.5|70447.5|70427.5|70437.2|70417.2|179
1732079400000|2024-11-20 05:10:00|70437.6|70417.6|70434.2|70414.2|70437.6|70417.6|70427.7|70407.7|194
1732079700000|2024-11-20 05:15:00|70431.2|70416.2|70436.6|70416.6|70437.5|70417.5|70424.9|70404.9|218
1732080000000|2024-11-20 05:20:00|70436.9|70416.9|70439.6|70419.6|70439.6|70422.7|70430.5|70410.5|176
1732080300000|2024-11-20 05:25:00|70439.5|70419.5|70447|70427|70448.5|70431.4|70437.4|70417.4|124
1732080600000|2024-11-20 05:30:00|70447.1|70427.1|70461|70446|70461.5|70446.5|70447.1|70427.1|169
1732080900000|2024-11-20 05:35:00|70461.4|70446.4|70464|70444|70464.2|70446.6|70451.6|70436.6|115
1732081200000|2024-11-20 05:40:00|70464.1|70444.1|70458.3|70443.3|70464.2|70448.5|70456.8|70441.5|147
1732081500000|2024-11-20 05:45:00|70458.1|70443.1|70457.9|70442.9|70460.1|70445.1|70453.8|70433.9|132
1732081800000|2024-11-20 05:50:00|70457.8|70442.8|70467.7|70452.7|70468.1|70453.1|70457.2|70442.2|150
1732082100000|2024-11-20 05:55:00|70467.9|70452.9|70469.8|70454.8|70472.4|70457.4|70466.6|70451.6|216
1732082400000|2024-11-20 06:00:00|70470|70455|70463.2|70448.2|70476.9|70461.9|70456.9|70441.9|189
1732082700000|2024-11-20 06:05:00|70463.1|70448.1|70492|70477|70492.3|70477.3|70462.4|70446.8|239
1732083000000|2024-11-20 06:10:00|70491.9|70476.9|70485.4|70470.4|70497.9|70482.9|70479.9|70464.9|198
1732083300000|2024-11-20 06:15:00|70485.3|70470.3|70482|70467|70496.3|70481.3|70478.9|70460.7|205
1732083600000|2024-11-20 06:20:00|70481.7|70466.7|70484.7|70464.7|70488.5|70470.6|70473.9|70456.1|188
1732083900000|2024-11-20 06:25:00|70484.6|70464.6|70461.2|70441.2|70488.5|70468.5|70454.1|70434.1|355
1732084200000|2024-11-20 06:30:00|70461.1|70441.1|70444.4|70424.4|70471.5|70453.1|70441.5|70421.5|325
1732084500000|2024-11-20 06:35:00|70444.5|70424.5|70439.6|70419.6|70445.7|70425.7|70417.4|70397.4|352
1732084800000|2024-11-20 06:40:00|70439.5|70419.5|70430.4|70410.4|70443.3|70423.3|70424.5|70404.5|218
1732085100000|2024-11-20 06:45:00|70430.2|70410.2|70464.6|70449.6|70466.9|70451.9|70425.4|70408.8|270
1732085400000|2024-11-20 06:50:00|70464.7|70449.7|70466.1|70451.1|70466.1|70451.1|70454.4|70439.4|239
1732085700000|2024-11-20 06:55:00|70466.2|70451.2|70465.7|70445.7|70474.4|70454.4|70454.3|70439|220
1732086000000|2024-11-20 07:00:00|70466.1|70446.1|70451.4|70436.4|70477.2|70457.2|70438.7|70418.7|557
1732086300000|2024-11-20 07:05:00|70452.1|70437.1|70462.1|70447.1|70477|70458.9|70444.4|70429.4|449
1732086600000|2024-11-20 07:10:00|70461.8|70446.8|70452.7|70437.7|70472.2|70457.2|70450.3|70435.3|462
1732086900000|2024-11-20 07:15:00|70450.1|70435.1|70456.3|70441.3|70459|70442.9|70425.9|70408|467
1732087200000|2024-11-20 07:20:00|70456.1|70441.1|70437.2|70422.2|70464.1|70449.1|70417.6|70400.6|577
1732087500000|2024-11-20 07:25:00|70437|70422|70490.2|70475.2|70492.4|70477.2|70437|70420.7|531
1732087800000|2024-11-20 07:30:00|70490.5|70475.5|70518.3|70503.3|70523.9|70508.9|70490.5|70475.5|603
1732088100000|2024-11-20 07:35:00|70518.6|70503.6|70510.8|70495.8|70518.9|70503.9|70496.3|70481.3|469
1732088400000|2024-11-20 07:40:00|70510.9|70495.9|70502|70487|70519.4|70504.4|70491.9|70476.9|463
1732088700000|2024-11-20 07:45:00|70501.8|70486.8|70480.3|70465.3|70504.5|70489.5|70478|70463|346
1732089000000|2024-11-20 07:50:00|70480.5|70465.5|70494|70479|70498.3|70483.3|70472.7|70457.7|399
1732089300000|2024-11-20 07:55:00|70494.4|70479.4|70523.9|70508.9|70535.8|70520.8|70486.8|70471.8|551
1732089600000|2024-11-20 08:00:00|70524.1|70509.1|70563.3|70548.3|70565.3|70550.3|70520.2|70505.2|592
1732089900000|2024-11-20 08:05:00|70562.6|70547.6|70584.2|70569.2|70597.9|70582.9|70552.2|70537.2|514
1732090200000|2024-11-20 08:10:00|70584.4|70569.4|70589.9|70574.9|70612.2|70597.2|70578.5|70563.5|534
1732090500000|2024-11-20 08:15:00|70589.8|70574.8|70559.3|70544.3|70591.3|70576.3|70551.5|70533|550
1732090800000|2024-11-20 08:20:00|70560.3|70545.3|70561.4|70546.4|70562.7|70547.7|70541.2|70526.2|410
1732091100000|2024-11-20 08:25:00|70561.2|70546.2|70565.8|70550.8|70585.3|70570.3|70554.4|70539.4|450
1732091400000|2024-11-20 08:30:00|70565.6|70550.6|70560.1|70545.1|70579|70564|70557|70542|516
1732091700000|2024-11-20 08:35:00|70559.9|70544.9|70596.3|70581.3|70600.2|70585.2|70551.7|70536.7|448
1732092000000|2024-11-20 08:40:00|70596.2|70581.2|70621.8|70606.8|70625.9|70609.4|70591.4|70576.4|595
1732092300000|2024-11-20 08:45:00|70622.1|70607.1|70612.4|70597.4|70622.1|70607.1|70607.5|70592.5|443
1732092600000|2024-11-20 08:50:00|70612.3|70597.3|70633.9|70618.9|70645.3|70630.3|70611.2|70596.2|420
1732092900000|2024-11-20 08:55:00|70634|70619|70619.9|70599.9|70634.1|70619.1|70610.4|70595.4|540
1732093200000|2024-11-20 09:00:00|70623.1|70603.1|70630.5|70615.5|70646.2|70631.2|70621.3|70603.1|530
1732093500000|2024-11-20 09:05:00|70630.9|70615.9|70655.2|70640.2|70659.3|70644.3|70625|70610|429
1732093800000|2024-11-20 09:10:00|70655.3|70640.3|70589.9|70574.9|70656.6|70641.6|70586.1|70571.1|484
1732094100000|2024-11-20 09:15:00|70590.7|70575.7|70611.5|70596.5|70626.7|70611.7|70589.9|70574.9|494
1732094400000|2024-11-20 09:20:00|70611.4|70596.4|70641.5|70626.5|70644.4|70629.4|70609.1|70594.1|435
1732094700000|2024-11-20 09:25:00|70641.2|70626.2|70652.4|70637.4|70659.2|70644.2|70636.6|70621.6|408
1732095000000|2024-11-20 09:30:00|70652.5|70637.5|70685.5|70670.5|70690.9|70675.9|70652.5|70637.5|519
1732095300000|2024-11-20 09:35:00|70685.6|70670.6|70623.4|70608.4|70685.6|70670.6|70617.9|70602.9|514
1732095600000|2024-11-20 09:40:00|70620.7|70605.7|70640.7|70625.7|70640.7|70625.7|70614.7|70599.7|394
1732095900000|2024-11-20 09:45:00|70641.8|70626.8|70635.1|70620.1|70654.4|70639.4|70618.5|70603.5|363
1732096200000|2024-11-20 09:50:00|70634.9|70619.9|70656.9|70641.9|70657.7|70642.7|70627|70612|348
1732096500000|2024-11-20 09:55:00|70656.7|70641.7|70670.9|70650.9|70681.2|70666.2|70652.8|70637.8|432
1732096800000|2024-11-20 10:00:00|70671.7|70651.7|70657.3|70637.3|70675.5|70660.5|70642.1|70622.1|488
1732097100000|2024-11-20 10:05:00|70657.7|70637.7|70631.6|70611.6|70667.4|70647.4|70626.8|70608.4|419
1732097400000|2024-11-20 10:10:00|70631.3|70611.3|70643.4|70628.4|70670.2|70655.2|70629|70609|440
1732097700000|2024-11-20 10:15:00|70645.4|70630.4|70672.8|70657.8|70673.4|70658.4|70643.7|70628.7|401
1732098000000|2024-11-20 10:20:00|70673.1|70658.1|70693.8|70678.8|70697.8|70682.8|70661.8|70646.8|446
1732098300000|2024-11-20 10:25:00|70693.9|70678.9|70697.8|70682.8|70698.5|70683.5|70668.3|70653.3|401
1732098600000|2024-11-20 10:30:00|70698|70683|70703.4|70688.4|70707.5|70690.9|70669.5|70654.5|486
1732098900000|2024-11-20 10:35:00|70701.5|70686.5|70706.5|70691.5|70731.2|70711.2|70697.7|70682.7|474
1732099200000|2024-11-20 10:40:00|70706|70691|70703.2|70688.2|70720.9|70705.9|70701.5|70684.5|413
1732099500000|2024-11-20 10:45:00|70703.9|70688.9|70721.4|70706.4|70722.6|70707.6|70699.1|70684.1|344
1732099800000|2024-11-20 10:50:00|70721.3|70706.3|70711.5|70696.5|70734.9|70719.9|70704.7|70689.7|443
1732100100000|2024-11-20 10:55:00|70711.3|70696.3|70711.7|70696.7|70718.3|70703.3|70691.8|70676.8|401
1732100400000|2024-11-20 11:00:00|70711.8|70696.8|70722.5|70707.5|70726|70711|70708.9|70693.9|417
1732100700000|2024-11-20 11:05:00|70722.2|70707.2|70706.6|70691.6|70735.8|70720.8|70706.2|70691.2|337
1732101000000|2024-11-20 11:10:00|70706.7|70691.7|70719.9|70704.9|70722.9|70707.9|70706.7|70691.7|388
1732101300000|2024-11-20 11:15:00|70719.7|70704.7|70740.3|70725.3|70752.8|70737.8|70719.7|70704.7|436
1732101600000|2024-11-20 11:20:00|70740.2|70725.2|70721.3|70706.3|70755.4|70740.4|70721.3|70706.3|345
1732101900000|2024-11-20 11:25:00|70721.6|70706.6|70719.1|70704.1|70722.6|70707.6|70705.6|70690.6|386
1732102200000|2024-11-20 11:30:00|70719.3|70704.3|70687.5|70667.5|70725.1|70710.1|70687|70667|447
1732102500000|2024-11-20 11:35:00|70687.2|70667.2|70698.6|70683.6|70701.2|70686.2|70677|70657|423
1732102800000|2024-11-20 11:40:00|70698.9|70683.9|70689.7|70674.7|70707.2|70692.2|70664.5|70649.5|452
1732103100000|2024-11-20 11:45:00|70689.9|70674.9|70671.9|70656.9|70696.3|70681.3|70671.2|70656.2|374
1732103400000|2024-11-20 11:50:00|70671.4|70656.4|70669.5|70654.5|70689.8|70674.8|70664.6|70649.6|388
1732103700000|2024-11-20 11:55:00|70669.3|70654.3|70678.1|70658.1|70680.7|70665.7|70663.8|70648.8|352
1732104000000|2024-11-20 12:00:00|70676.8|70656.8|70642.8|70627.8|70682.6|70662.9|70635.1|70620.1|485
1732104300000|2024-11-20 12:05:00|70643.1|70628.1|70686.5|70671.5|70687.2|70672.2|70643.1|70628.1|454
1732104600000|2024-11-20 12:10:00|70687.2|70672.2|70683.6|70668.6|70693.3|70678.3|70664.5|70649.5|472
1732104900000|2024-11-20 12:15:00|70683.7|70668.7|70672.7|70657.7|70683.7|70668.7|70663.4|70648.4|401
1732105200000|2024-11-20 12:20:00|70672.6|70657.6|70662.2|70647.2|70677.9|70662.9|70646.1|70631.1|444
1732105500000|2024-11-20 12:25:00|70660.7|70645.7|70638.3|70623.3|70662.2|70647.2|70634.2|70619.2|387
1732105800000|2024-11-20 12:30:00|70638.6|70623.6|70643.5|70628.5|70648.5|70633.5|70622.4|70607.4|393
1732106100000|2024-11-20 12:35:00|70642.8|70627.8|70636.4|70621.4|70643.4|70628.4|70622.4|70607.4|419
1732106400000|2024-11-20 12:40:00|70636|70621|70607.7|70592.7|70639.4|70624.4|70606.2|70591.2|332
1732106700000|2024-11-20 12:45:00|70608|70593|70604|70589|70609|70594|70590.3|70575.3|413
1732107000000|2024-11-20 12:50:00|70604.4|70589.4|70616.5|70601.5|70626.7|70611.7|70604.4|70589.4|316
1732107300000|2024-11-20 12:55:00|70616.6|70601.6|70654.6|70639.6|70655.4|70640.4|70616.6|70601.6|566
1732107600000|2024-11-20 13:00:00|70653.3|70638.3|70632.9|70612.9|70653.3|70638.3|70632|70612|506
1732107900000|2024-11-20 13:05:00|70632|70612|70632.8|70617.8|70639.1|70624.1|70622.4|70605.6|391
1732108200000|2024-11-20 13:10:00|70633.1|70618.1|70644|70624|70645.4|70630.4|70631.4|70616.4|316
1732108500000|2024-11-20 13:15:00|70643.5|70623.5|70661.5|70646.5|70661.9|70646.9|70643|70623.5|305
1732108800000|2024-11-20 13:20:00|70660.2|70645.2|70649.2|70634.2|70660.5|70645.5|70630.5|70615.5|454
1732109100000|2024-11-20 13:25:00|70649.7|70634.7|70663.1|70648.1|70670.5|70655.5|70639.2|70624.2|459
1732109400000|2024-11-20 13:30:00|70662.9|70647.9|70650.5|70635.5|70677.7|70662.7|70649.5|70634.5|487
1732109700000|2024-11-20 13:35:00|70650.6|70635.6|70667|70652|70669|70654|70639.7|70624.7|479
1732110000000|2024-11-20 13:40:00|70667.2|70652.2|70690.4|70670.4|70698.3|70683.3|70660.5|70645.5|579
1732110300000|2024-11-20 13:45:00|70689.3|70674.3|70644.6|70629.6|70690.7|70675.4|70644.1|70629.1|569
1732110600000|2024-11-20 13:50:00|70644.5|70629.5|70662.5|70647.5|70666.9|70651.9|70643.7|70628.7|373
1732110900000|2024-11-20 13:55:00|70663.2|70648.2|70665.7|70650.7|70675.7|70660.7|70662.2|70647.2|450
1732111200000|2024-11-20 14:00:00|70665.6|70650.6|70685.8|70670.8|70692.2|70677.2|70663.7|70648.7|413
1732111500000|2024-11-20 14:05:00|70685.7|70670.7|70705.6|70690.6|70720.9|70705.9|70682.9|70667.9|463
1732111800000|2024-11-20 14:10:00|70705.7|70690.7|70707.5|70692.5|70719|70704|70694.4|70679.4|420
1732112100000|2024-11-20 14:15:00|70707.2|70692.2|70759.8|70744.8|70760.1|70745.1|70705.9|70690.9|424
1732112400000|2024-11-20 14:20:00|70760|70745|70813.3|70793.3|70884.2|70864.2|70760|70745|919
1732112700000|2024-11-20 14:25:00|70813.4|70793.4|70791.4|70776.4|70821.5|70806.5|70781.9|70766.9|629
1732113000000|2024-11-20 14:30:00|70789.9|70774.9|70779.2|70764.2|70792.7|70777.7|70745.9|70730.9|528
1732113300000|2024-11-20 14:35:00|70779.1|70764.1|70788.6|70768.6|70821.9|70806.9|70775|70760|599
1732113600000|2024-11-20 14:40:00|70788.8|70768.8|70760.5|70745.5|70808|70793|70749.7|70734.7|568
1732113900000|2024-11-20 14:45:00|70760.1|70745.1|70791.3|70776.3|70791.3|70776.3|70755.7|70740.7|557
1732114200000|2024-11-20 14:50:00|70791.2|70776.2|70865.1|70850.1|70867.4|70852.4|70790|70775|614
1732114500000|2024-11-20 14:55:00|70866|70851|70876.6|70861.6|70895.1|70875.1|70845.4|70827.9|713
1732114800000|2024-11-20 15:00:00|70875.7|70860.7|70855.7|70835.7|70875.7|70860.7|70825.3|70810.3|646
1732115100000|2024-11-20 15:05:00|70855.8|70835.8|70854.1|70834.1|70868.4|70851.5|70842.1|70825.8|663
1732115400000|2024-11-20 15:10:00|70854.2|70834.2|70852.9|70832.9|70854.2|70836.6|70824.6|70804.6|654
1732115700000|2024-11-20 15:15:00|70855|70835|70864.8|70844.8|70884.9|70864.9|70847.3|70827.3|644
1732116000000|2024-11-20 15:20:00|70864.9|70844.9|70868.6|70848.6|70896.1|70878.9|70846.8|70829.2|700
1732116300000|2024-11-20 15:25:00|70868.7|70848.7|70809.7|70794.7|70877.2|70862.2|70806.7|70791.7|636
1732116600000|2024-11-20 15:30:00|70809.1|70794.1|70834.8|70819.8|70841|70824.5|70796.3|70776.3|666
1732116900000|2024-11-20 15:35:00|70835|70820|70846.7|70831.7|70870.5|70855.5|70834.1|70819.1|587
1732117200000|2024-11-20 15:40:00|70846.6|70831.6|70866.2|70851.2|70869.2|70854.2|70834.9|70819.9|615
1732117500000|2024-11-20 15:45:00|70866|70851|70889.3|70874.3|70902|70887|70861.8|70844.4|599
1732117800000|2024-11-20 15:50:00|70889|70874|70909.3|70894.3|70942.4|70927.4|70886.6|70871.6|686
1732118100000|2024-11-20 15:55:00|70909.2|70894.2|70904.3|70889.3|70928.1|70913.1|70893.9|70878.9|660
1732118400000|2024-11-20 16:00:00|70903.6|70888.6|70895.2|70880.2|70920.2|70905.2|70882.3|70867.3|603
1732118700000|2024-11-20 16:05:00|70895.3|70880.3|70926|70911|70965.2|70950.2|70895.3|70880.3|670
1732119000000|2024-11-20 16:10:00|70924.5|70909.5|70934.6|70919.6|71004.4|70989.4|70922.8|70907.8|780
1732119300000|2024-11-20 16:15:00|70935|70920|70955|70940|70955.1|70940.1|70918.1|70903.1|553
1732119600000|2024-11-20 16:20:00|70954.8|70939.8|70946.2|70931.2|70960.7|70945.7|70925.8|70910.8|522
1732119900000|2024-11-20 16:25:00|70947.6|70932.6|70958.8|70943.8|70985.7|70970.7|70946.7|70931.7|585
1732120200000|2024-11-20 16:30:00|70959.4|70944.4|70971.5|70956.5|70975.2|70960.2|70956.8|70941.8|509
1732120500000|2024-11-20 16:35:00|70971.9|70956.9|70943.5|70928.5|70992.3|70977.3|70943.5|70928.5|479
1732120800000|2024-11-20 16:40:00|70938.9|70923.9|70926.4|70911.4|70967.2|70952.2|70925.9|70910.9|489
1732121100000|2024-11-20 16:45:00|70926.3|70911.3|70913.7|70898.7|70942.7|70927.7|70913.5|70898.5|462
1732121400000|2024-11-20 16:50:00|70913.9|70898.9|70899.3|70884.3|70920.1|70905.1|70884.7|70869.7|479
1732121700000|2024-11-20 16:55:00|70895.5|70880.5|70914.7|70899.7|70927.2|70912.2|70895.1|70880.1|417
1732122000000|2024-11-20 17:00:00|70915|70900|70932.4|70917.4|70940.9|70925.9|70904.5|70889.5|395
1732122300000|2024-11-20 17:05:00|70932.8|70917.8|70905.1|70890.1|70937.1|70922.1|70903.1|70888.1|364
1732122600000|2024-11-20 17:10:00|70905|70890|70878.4|70863.4|70908.4|70893.4|70878.3|70863.3|358
1732122900000|2024-11-20 17:15:00|70878.9|70863.9|70847.3|70832.3|70885.5|70870.5|70846.9|70831.9|363
1732123200000|2024-11-20 17:20:00|70847.1|70832.1|70855.5|70840.5|70866.6|70851.6|70847.1|70832.1|348
1732123500000|2024-11-20 17:25:00|70856|70841|70849|70834|70861|70846|70846.1|70831.1|271
1732123800000|2024-11-20 17:30:00|70849.1|70834.1|70855.6|70840.6|70863|70848|70840.5|70825.5|318
1732124100000|2024-11-20 17:35:00|70855.5|70840.5|70833.6|70818.6|70860.9|70845.9|70825|70810|341
1732124400000|2024-11-20 17:40:00|70833.4|70818.4|70823.3|70808.3|70838.2|70823.2|70812.4|70797.4|302
1732124700000|2024-11-20 17:45:00|70823.1|70808.1|70811.3|70796.3|70827.9|70812.9|70802.8|70785.2|324
1732125000000|2024-11-20 17:50:00|70811.2|70796.2|70831.2|70816.2|70832.9|70817.9|70809.7|70794.7|290
1732125300000|2024-11-20 17:55:00|70831.1|70816.1|70829.4|70814.4|70842.9|70827.9|70825|70810|409
1732125600000|2024-11-20 18:00:00|70830.1|70815.1|70843.3|70828.3|70859.6|70844.6|70826.9|70811.9|457
1732125900000|2024-11-20 18:05:00|70843.2|70828.2|70855.3|70840.3|70858.9|70843.9|70831.6|70816.6|334
1732126200000|2024-11-20 18:10:00|70855.1|70840.1|70858.9|70843.9|70859.5|70844.5|70849.2|70834.2|325
1732126500000|2024-11-20 18:15:00|70860|70845|70842.9|70827.9|70872.8|70857.8|70841.8|70826.8|308
1732126800000|2024-11-20 18:20:00|70843|70828|70849.1|70834.1|70858.7|70841.7|70839.1|70821.3|313
1732127100000|2024-11-20 18:25:00|70849.2|70834.2|70860.3|70845.3|70873.1|70858.1|70847.3|70832.3|333
1732127400000|2024-11-20 18:30:00|70860.5|70845.5|70851.6|70836.6|70866.1|70848.1|70847.4|70832.4|263
1732127700000|2024-11-20 18:35:00|70851.4|70836.4|70859.5|70844.5|70871.8|70856.8|70836.4|70821.4|298
1732128000000|2024-11-20 18:40:00|70859|70844|70855.4|70840.4|70868.8|70853.8|70853.4|70836.1|357
1732128300000|2024-11-20 18:45:00|70855.1|70840.1|70826.5|70811.5|70860.3|70845.3|70811.7|70796.7|393
1732128600000|2024-11-20 18:50:00|70826.6|70811.6|70820.9|70805.9|70829.5|70814.5|70809.6|70794.6|326
1732128900000|2024-11-20 18:55:00|70820.7|70805.7|70803|70788|70823|70808|70800.7|70785.7|308
1732129200000|2024-11-20 19:00:00|70803.2|70788.2|70792.7|70777.7|70803.2|70788.2|70782.5|70767.5|345
1732129500000|2024-11-20 19:05:00|70792|70777|70796.4|70781.4|70802.3|70787.3|70785.1|70770.1|275
1732129800000|2024-11-20 19:10:00|70796.2|70781.2|70788|70773|70801.7|70786.7|70786|70771|246
1732130100000|2024-11-20 19:15:00|70787.5|70772.5|70789.4|70774.4|70791.7|70776.7|70781.4|70766.4|262
1732130400000|2024-11-20 19:20:00|70789.5|70774.5|70788.1|70773.1|70796.3|70781.3|70785.4|70770.4|218
1732130700000|2024-11-20 19:25:00|70788|70773|70791|70776|70791.6|70776.6|70783|70768|240
1732131000000|2024-11-20 19:30:00|70791.4|70776.4|70794.2|70779.2|70798.6|70783.6|70788|70773|247
1732131300000|2024-11-20 19:35:00|70794.5|70779.5|70784.6|70769.6|70795.6|70780.6|70781.7|70766.7|175
1732131600000|2024-11-20 19:40:00|70784.8|70769.8|70761.9|70746.9|70793.1|70778.1|70761.4|70746.4|204
1732131900000|2024-11-20 19:45:00|70761.8|70746.8|70764.8|70749.8|70775.2|70760.2|70761.7|70746.7|254
1732132200000|2024-11-20 19:50:00|70764.6|70749.6|70769.9|70754.9|70774.6|70759.6|70763.3|70748.3|139
1732132500000|2024-11-20 19:55:00|70770.3|70755.3|70783.7|70768.7|70790.9|70775.9|70770.3|70755.3|296
1732132800000|2024-11-20 20:00:00|70783.9|70768.9|70792.6|70777.6|70802.9|70787.9|70783.9|70768.9|278
1732133100000|2024-11-20 20:05:00|70792.7|70777.7|70794.9|70779.9|70801.9|70786.9|70786.6|70771.6|221
1732133400000|2024-11-20 20:10:00|70794.8|70779.8|70788|70773|70796.4|70781.4|70787.8|70772.8|183
1732133700000|2024-11-20 20:15:00|70787.8|70772.8|70790.9|70775.9|70796.8|70781.8|70779.9|70764.9|222
1732134000000|2024-11-20 20:20:00|70791|70776|70792.8|70777.8|70802.8|70787.8|70787.8|70772.8|200
1732134300000|2024-11-20 20:25:00|70792.9|70777.9|70792.9|70777.9|70801.4|70786.4|70791.6|70776.6|205
1732134600000|2024-11-20 20:30:00|70793|70778|70799.9|70784.9|70802.4|70787.4|70792.8|70777.8|227
1732134900000|2024-11-20 20:35:00|70800.1|70785.1|70799.3|70784.3|70805.1|70790.1|70793.1|70778.1|192
1732135200000|2024-11-20 20:40:00|70799|70784|70787.3|70772.3|70801|70786|70783.7|70768.7|249
1732135500000|2024-11-20 20:45:00|70787.4|70772.4|70796.8|70781.8|70800.5|70785.5|70785.3|70770.3|197
1732135800000|2024-11-20 20:50:00|70797.5|70782.5|70787.4|70772.4|70798.1|70783.1|70787.2|70772.2|184
1732136100000|2024-11-20 20:55:00|70787.5|70772.5|70787.5|70772.5|70799.5|70780|70787.5|70771.3|202
1732136400000|2024-11-20 21:00:00|70787.7|70772.7|70786.2|70771.2|70793.9|70778.9|70783.9|70768.9|193
1732136700000|2024-11-20 21:05:00|70786|70771|70779.8|70764.8|70786.7|70771.7|70778.4|70758.4|126
1732137000000|2024-11-20 21:10:00|70779.9|70764.9|70769.7|70754.7|70784.5|70765.1|70768.5|70750.5|98
1732137300000|2024-11-20 21:15:00|70769.8|70754.8|70775.9|70760.9|70776|70761|70768.7|70753.7|84
1732137600000|2024-11-20 21:20:00|70776|70761|70768.8|70748.8|70776|70761|70768.7|70748.7|113
1732137900000|2024-11-20 21:25:00|70768.9|70748.9|70765.5|70750.5|70770.7|70750.7|70763.5|70743.5|93
1732138200000|2024-11-20 21:30:00|70765.6|70750.6|70783.6|70763.6|70783.6|70763.6|70765.6|70749.8|87
1732138500000|2024-11-20 21:35:00|70783.5|70763.5|70790.4|70770.4|70792.3|70772.3|70782.8|70762.8|92
1732138800000|2024-11-20 21:40:00|70790.6|70770.6|70791.3|70771.3|70797.6|70777.6|70789.1|70769.1|93
1732139100000|2024-11-20 21:45:00|70791.4|70771.4|70755.2|70735.2|70791.4|70771.4|70755.1|70735.1|167
1732139400000|2024-11-20 21:50:00|70754.8|70734.8|70763|70743|70764.3|70744.3|70754.8|70734.5|167
1732139700000|2024-11-20 21:55:00|70762.9|70742.9|70761.3|70734.9|70764.7|70742.9|70756.4|70733.5|217
1732140000000|2024-11-20 22:00:00|70773.4|70729.4|70793.7|70732.4|70794.8|70732.4|70773.4|70722.1|29
1732140300000|2024-11-20 22:05:00|70792|70730.2|70789.2|70724.7|70797.5|70735|70789.2|70723.4|85
1732140600000|2024-11-20 22:10:00|70789.3|70724.5|70783.9|70730.9|70790.6|70734.2|70778.9|70723.6|116
1732140900000|2024-11-20 22:15:00|70783.7|70730.3|70779.4|70733.8|70786.7|70735.6|70778.2|70730.3|169
1732141200000|2024-11-20 22:20:00|70779.5|70733.9|70779.3|70731.6|70784.5|70735.5|70779|70731|150
1732141500000|2024-11-20 22:25:00|70779.2|70732.5|70772.9|70729|70780.5|70737.5|70772.3|70728.7|182
1732141800000|2024-11-20 22:30:00|70772.1|70729.5|70784.2|70732.4|70788.2|70735|70770.1|70728.8|209
1732142100000|2024-11-20 22:35:00|70785.2|70733.3|70778|70734.5|70787.4|70735.7|70774.2|70731.7|238
1732142400000|2024-11-20 22:40:00|70777.7|70734.3|70782.5|70734.9|70788.1|70735.9|70773.6|70730.6|260
1732142700000|2024-11-20 22:45:00|70782.6|70733.4|70770.4|70732.8|70783.7|70735.5|70766.3|70728.6|224
1732143000000|2024-11-20 22:50:00|70770.5|70732.9|70781.5|70731.5|70782.7|70738.8|70770.2|70729.9|161
1732143300000|2024-11-20 22:55:00|70781.8|70731.6|70772.4|70738.3|70782.4|70745.8|70769.9|70731.3|213
1732143600000|2024-11-20 23:00:00|70771.6|70737.6|70754.1|70734.1|70774.6|70737.6|70752.7|70728.8|233
1732143900000|2024-11-20 23:05:00|70753.5|70733.5|70753|70733|70758.2|70736.7|70750.6|70730.6|135
1732144200000|2024-11-20 23:10:00|70753.1|70733.1|70757.3|70737.3|70758.8|70738.8|70753|70733|70
1732144500000|2024-11-20 23:15:00|70757.2|70737.2|70761.5|70741.5|70761.6|70741.6|70753.8|70733.8|149
1732144800000|2024-11-20 23:20:00|70761.4|70741.4|70751.5|70731.5|70761.5|70741.5|70751.4|70731.4|97
1732145100000|2024-11-20 23:25:00|70751.4|70731.4|70748.2|70728.2|70751.7|70731.7|70743.6|70723.6|122
1732145400000|2024-11-20 23:30:00|70748.8|70728.8|70749.8|70729.8|70753.7|70733.7|70748.6|70728.6|128
1732145700000|2024-11-20 23:35:00|70749.2|70729.2|70746.1|70726.1|70749.8|70729.8|70744.6|70724.6|102
1732146000000|2024-11-20 23:40:00|70746.5|70726.5|70746.7|70726.7|70750.2|70730.2|70746.1|70726.1|101
1732146300000|2024-11-20 23:45:00|70746.6|70726.6|70744.7|70724.7|70746.7|70726.7|70743.6|70723.6|103
1732146600000|2024-11-20 23:50:00|70744.6|70724.6|70746.3|70726.3|70747.4|70727.4|70743.9|70723.9|102
1732146900000|2024-11-20 23:55:00|70746.4|70726.4|70743.8|70723.8|70747.5|70727.5|70742.9|70722.9|92
1732147200000|2024-11-21 00:00:00|70743.9|70723.9|70745.6|70725.6|70748.8|70728.8|70741.4|70721.4|158
1732147500000|2024-11-21 00:05:00|70745.3|70725.3|70753.8|70733.8|70756|70736|70744.3|70724.3|149
1732147800000|2024-11-21 00:10:00|70753.9|70733.9|70748|70728|70756.7|70736.7|70744.9|70724.9|163
1732148100000|2024-11-21 00:15:00|70748.3|70728.3|70747.9|70727.9|70753.6|70733.6|70747.9|70727.9|144
1732148400000|2024-11-21 00:20:00|70748|70728|70753.7|70733.7|70753.7|70733.7|70745.7|70725.7|153
1732148700000|2024-11-21 00:25:00|70753.8|70733.8|70763.4|70743.4|70764.9|70744.9|70753.2|70733.2|161
1732149000000|2024-11-21 00:30:00|70763.5|70743.5|70753.1|70733.1|70765.9|70745.9|70751|70731|173
1732149300000|2024-11-21 00:35:00|70753.2|70733.2|70745.6|70725.6|70756.6|70736.6|70742.9|70722.9|147
1732149600000|2024-11-21 00:40:00|70745.5|70725.5|70752|70732|70752.3|70732.3|70740.2|70720.2|141
1732149900000|2024-11-21 00:45:00|70751.8|70731.8|70755.9|70735.9|70755.9|70735.9|70746.9|70726.9|164
1732150200000|2024-11-21 00:50:00|70755.8|70735.8|70737.9|70717.9|70756.5|70736.5|70737.5|70717.5|237
1732150500000|2024-11-21 00:55:00|70736.9|70716.9|70744.3|70724.3|70748|70728|70732.7|70712.7|133
1732150800000|2024-11-21 01:00:00|70744.4|70724.4|70736.6|70716.6|70744.7|70724.7|70732.6|70712.6|227
1732151100000|2024-11-21 01:05:00|70735|70715|70739.7|70719.7|70740.3|70720.3|70734|70714|152
1732151400000|2024-11-21 01:10:00|70739.6|70719.6|70738.5|70718.5|70740.5|70720.5|70734.5|70714.5|149
1732151700000|2024-11-21 01:15:00|70738.8|70718.8|70723.2|70703.2|70739.9|70719.9|70717.7|70697.7|205
1732152000000|2024-11-21 01:20:00|70723|70703|70715.7|70695.7|70724.9|70704.9|70715.5|70695.5|208
1732152300000|2024-11-21 01:25:00|70716.1|70696.1|70729.7|70709.7|70730.6|70710.6|70715.3|70695.3|170
1732152600000|2024-11-21 01:30:00|70729.8|70709.8|70738.5|70718.5|70739|70719|70724.9|70704.9|172
1732152900000|2024-11-21 01:35:00|70738.4|70718.4|70732.1|70712.1|70739.2|70719.2|70725.8|70705.8|211
1732153200000|2024-11-21 01:40:00|70732.3|70712.3|70722.9|70702.9|70732.3|70712.3|70717.7|70697.7|230
1732153500000|2024-11-21 01:45:00|70722.6|70702.6|70723.7|70703.7|70727.2|70707.2|70715.2|70695.2|202
1732153800000|2024-11-21 01:50:00|70724|70704|70743.2|70723.2|70743.6|70723.6|70724|70704|237
1732154100000|2024-11-21 01:55:00|70744.2|70724.2|70741.2|70721.2|70746.2|70726.2|70739.4|70719.4|230
1732154400000|2024-11-21 02:00:00|70741.1|70721.1|70738.9|70718.9|70741.1|70721.1|70726.9|70706.9|215
1732154700000|2024-11-21 02:05:00|70738.7|70718.7|70729.5|70709.5|70738.7|70718.7|70725.7|70705.7|217
1732155000000|2024-11-21 02:10:00|70729.7|70709.7|70719.5|70699.5|70730.2|70710.2|70718.4|70698.4|165
1732155300000|2024-11-21 02:15:00|70719.4|70699.4|70726.6|70706.6|70727.5|70707.5|70718.3|70698.3|175
1732155600000|2024-11-21 02:20:00|70726.4|70706.4|70721.3|70701.3|70726.4|70706.4|70712.1|70692.1|178
1732155900000|2024-11-21 02:25:00|70721.6|70701.6|70720.2|70700.2|70723.8|70706.3|70713.3|70696.6|191
1732156200000|2024-11-21 02:30:00|70719.6|70699.6|70727.9|70707.9|70729.3|70709.3|70714.7|70694.7|150
1732156500000|2024-11-21 02:35:00|70727.8|70707.8|70721.7|70701.7|70727.8|70707.8|70718.5|70698.5|148
1732156800000|2024-11-21 02:40:00|70721.5|70701.5|70719.2|70704.2|70727.7|70707.7|70717.6|70699.1|209
1732157100000|2024-11-21 02:45:00|70719.1|70704.1|70715.6|70695.6|70720.2|70705.2|70715|70695|218
1732157400000|2024-11-21 02:50:00|70715.5|70695.5|70714.8|70694.8|70722.4|70702.4|70710.6|70693.6|164
1732157700000|2024-11-21 02:55:00|70714.7|70694.7|70714.3|70699.3|70717.1|70700.1|70710.4|70691.8|191
1732158000000|2024-11-21 03:00:00|70714.2|70699.2|70719.3|70699.3|70720.3|70703.1|70706.5|70691.5|219
1732158300000|2024-11-21 03:05:00|70718.4|70698.4|70725.6|70705.6|70726.2|70709.6|70716.7|70696.7|182
1732158600000|2024-11-21 03:10:00|70725.8|70705.8|70727.9|70707.9|70728.9|70711.2|70723.7|70705.4|181
1732158900000|2024-11-21 03:15:00|70727.6|70707.6|70723.1|70708.1|70727.6|70708.9|70719.7|70701.1|204
1732159200000|2024-11-21 03:20:00|70723.6|70708.6|70721|70701|70729.1|70711|70719|70700.5|167
1732159500000|2024-11-21 03:25:00|70721.1|70701.1|70718.9|70698.9|70724.2|70704.2|70718.1|70698.1|186
1732159800000|2024-11-21 03:30:00|70719|70699|70712.8|70692.8|70720.4|70700.4|70711.2|70691.2|182
1732160100000|2024-11-21 03:35:00|70712.7|70692.7|70698.8|70678.8|70712.7|70692.7|70697.3|70677.3|170
1732160400000|2024-11-21 03:40:00|70699|70679|70708|70688|70711.6|70691.6|70694|70676.1|169
1732160700000|2024-11-21 03:45:00|70708.9|70688.9|70705.7|70685.7|70712.5|70695.1|70704.9|70684.9|153
1732161000000|2024-11-21 03:50:00|70705.1|70685.1|70694.7|70674.7|70705.1|70685.1|70693|70674.4|129
1732161300000|2024-11-21 03:55:00|70694.9|70674.9|70691.6|70671.6|70697.5|70677.5|70688.9|70671.2|179
1732161600000|2024-11-21 04:00:00|70691.4|70671.4|70683.5|70663.5|70691.4|70671.5|70677.1|70660.4|173
1732161900000|2024-11-21 04:05:00|70683.4|70663.4|70689.6|70674.6|70692.9|70677.9|70682.6|70662.6|127
1732162200000|2024-11-21 04:10:00|70690.1|70675.1|70697.2|70682.2|70699.6|70684.6|70685.8|70670.8|134
1732162500000|2024-11-21 04:15:00|70697.3|70682.3|70704.2|70684.2|70704.3|70685.6|70696.7|70679.1|128
1732162800000|2024-11-21 04:20:00|70704.1|70684.1|70703.9|70683.9|70704.5|70684.5|70703.2|70683.2|72
1732163100000|2024-11-21 04:25:00|70703.7|70683.7|70701.7|70686.7|70705.2|70690.2|70698.2|70681.2|115
1732163400000|2024-11-21 04:30:00|70702.1|70687.1|70689.7|70674.7|70702.1|70687.1|70689.4|70674.4|133
1732163700000|2024-11-21 04:35:00|70689.8|70674.8|70687|70672|70689.9|70674.9|70686.2|70671.2|34
1732164000000|2024-11-21 04:40:00|70699.8|70684.8|70703.6|70688.6|70703.9|70688.9|70699.7|70684.7|89
1732164300000|2024-11-21 04:45:00|70703.4|70688.4|70707.1|70687.1|70707.5|70690.5|70703.4|70686.4|91
1732164600000|2024-11-21 04:50:00|70707.2|70687.2|70713.2|70693.2|70717.8|70697.8|70707.2|70687.2|106
1732164900000|2024-11-21 04:55:00|70712.9|70692.9|70699.7|70684.7|70712.9|70692.9|70697.3|70680.7|171
1732165200000|2024-11-21 05:00:00|70699.5|70684.5|70708.2|70693.2|70710.1|70695.1|70698.2|70680.4|144
1732165500000|2024-11-21 05:05:00|70708.4|70693.4|70713.7|70693.7|70714.7|70694.7|70701.2|70683.5|133
1732165800000|2024-11-21 05:10:00|70713.4|70693.4|70721.8|70706.8|70721.9|70706.9|70709.9|70689.9|126
1732166100000|2024-11-21 05:15:00|70721.7|70706.7|70720.9|70700.9|70721.8|70706.8|70715.4|70698.7|116
1732166400000|2024-11-21 05:20:00|70720.7|70700.7|70713.4|70693.4|70724.3|70708.5|70711.2|70693.2|112
1732166700000|2024-11-21 05:25:00|70713.2|70693.2|70718.4|70698.4|70719.3|70704.3|70705.7|70690.7|142
1732167000000|2024-11-21 05:30:00|70718.6|70698.6|70722.6|70702.6|70734.2|70714.2|70717.7|70697.7|132
1732167300000|2024-11-21 05:35:00|70722.4|70702.4|70724.9|70709.9|70732.4|70717.4|70722.1|70702.1|157
1732167600000|2024-11-21 05:40:00|70724.8|70709.8|70721.8|70706.8|70724.9|70709.9|70715.8|70700.8|160
1732167900000|2024-11-21 05:45:00|70722.1|70707.1|70722.7|70707.7|70722.8|70707.8|70716.3|70701.3|156
1732168200000|2024-11-21 05:50:00|70722.5|70707.5|70724.7|70709.7|70726.9|70711.9|70713.3|70698.3|172
1732168500000|2024-11-21 05:55:00|70724.5|70709.5|70731|70716|70732|70717|70714.1|70699.1|213
1732168800000|2024-11-21 06:00:00|70728.3|70713.3|70722.2|70707.2|70735|70716.9|70721.3|70706.3|185
1732169100000|2024-11-21 06:05:00|70722|70707|70720.7|70705.7|70729|70714|70719|70704|182
1732169400000|2024-11-21 06:10:00|70720.5|70705.5|70691.7|70671.7|70720.5|70705.5|70691.7|70671.7|395
1732169700000|2024-11-21 06:15:00|70691.9|70671.9|70695.4|70675.4|70702.7|70682.7|70681.3|70661.3|388
1732170000000|2024-11-21 06:20:00|70696.7|70676.7|70717.3|70697.3|70718.7|70698.7|70692.5|70672.5|372
1732170300000|2024-11-21 06:25:00|70717.4|70697.4|70717.7|70702.7|70724.5|70709.5|70713.1|70694.7|234
1732170600000|2024-11-21 06:30:00|70718.2|70703.2|70737.4|70722.4|70741.1|70726.1|70716.9|70701.9|228
1732170900000|2024-11-21 06:35:00|70737.6|70722.6|70755.2|70735.2|70762.7|70745.5|70734.4|70719.4|289
1732171200000|2024-11-21 06:40:00|70755.3|70735.3|70729.1|70714.1|70755.3|70735.3|70723.6|70708.4|311
1732171500000|2024-11-21 06:45:00|70729|70714|70739.1|70724.1|70742.4|70727.4|70726|70711|252
1732171800000|2024-11-21 06:50:00|70741.3|70726.3|70740.2|70725.2|70745|70730|70727.9|70712.9|278
1732172100000|2024-11-21 06:55:00|70740.6|70725.6|70742.1|70722.1|70746.2|70731.2|70735.2|70715.2|278
1732172400000|2024-11-21 07:00:00|70742.6|70722.6|70743.7|70728.7|70764.8|70744.8|70732.5|70712.5|341
1732172700000|2024-11-21 07:05:00|70745.1|70730.1|70790.3|70775.3|70790.5|70775.5|70725.6|70710.6|436
1732173000000|2024-11-21 07:10:00|70789.8|70774.8|70800.1|70785.1|70808.9|70793.9|70788.2|70771.5|359
1732173300000|2024-11-21 07:15:00|70799.7|70784.7|70810|70790|70812.8|70794.8|70787.2|70769.8|352
1732173600000|2024-11-21 07:20:00|70810.2|70790.2|70788.1|70768.1|70817.1|70799.2|70780.5|70763.4|419
1732173900000|2024-11-21 07:25:00|70788.6|70768.6|70821.9|70801.9|70824.5|70804.5|70779.6|70764.6|736
1732174200000|2024-11-21 07:30:00|70825.6|70805.6|70832.6|70812.6|70845|70827.7|70793.5|70778.5|731
1732174500000|2024-11-21 07:35:00|70832.1|70812.1|70830.5|70815.5|70842.8|70824.5|70812.2|70792.2|684
1732174800000|2024-11-21 07:40:00|70830.8|70815.8|70816.4|70796.4|70840.6|70821.2|70808.4|70793.4|552
1732175100000|2024-11-21 07:45:00|70808.5|70793.5|70802.1|70782.1|70822.6|70807.6|70797.9|70781.7|567
1732175400000|2024-11-21 07:50:00|70802|70782|70790.4|70775.4|70813.9|70796.9|70784.3|70769.3|528
1732175700000|2024-11-21 07:55:00|70788.4|70773.4|70800.5|70780.5|70806.7|70789.8|70780.8|70765.8|427
1732176000000|2024-11-21 08:00:00|70799.5|70779.5|70786|70771|70807.4|70792.4|70785.8|70770.8|605
1732176300000|2024-11-21 08:05:00|70785.7|70770.7|70792.1|70777.1|70809|70794|70783.5|70768.5|517
1732176600000|2024-11-21 08:10:00|70792.2|70777.2|70797.5|70782.5|70807.5|70792.5|70786.2|70771.2|554
1732176900000|2024-11-21 08:15:00|70797.2|70782.2|70801.9|70786.9|70804.4|70789.4|70780.8|70765.8|459
1732177200000|2024-11-21 08:20:00|70802|70787|70840.4|70825.4|70840.4|70825.4|70788.1|70773.1|592
1732177500000|2024-11-21 08:25:00|70840.3|70825.3|70852.1|70837.1|70857.8|70842.8|70822.5|70807.5|567
1732177800000|2024-11-21 08:30:00|70850.2|70835.2|70865.2|70850.2|70873.6|70858.6|70843.4|70828.4|547
1732178100000|2024-11-21 08:35:00|70864.9|70849.9|70866|70851|70881.2|70866.2|70857.7|70842.7|491
1732178400000|2024-11-21 08:40:00|70866.3|70851.3|70844.6|70829.6|70867.9|70852.9|70827.9|70812.9|526
1732178700000|2024-11-21 08:45:00|70844.3|70829.3|70798.8|70783.8|70844.4|70829.4|70797.6|70782.6|535
1732179000000|2024-11-21 08:50:00|70798.7|70783.7|70783.1|70768.1|70807.4|70792.4|70766.6|70751.6|541
1732179300000|2024-11-21 08:55:00|70782.8|70767.8|70769.3|70754.3|70782.8|70767.8|70752.6|70737.6|529
1732179600000|2024-11-21 09:00:00|70769.4|70754.4|70798.7|70783.7|70808.9|70793.9|70769|70754|618
1732179900000|2024-11-21 09:05:00|70798.4|70783.4|70819.5|70804.5|70820.6|70805.6|70789.3|70774.3|605
1732180200000|2024-11-21 09:10:00|70819.4|70804.4|70830.7|70815.7|70832.2|70817.2|70799.1|70784.1|602
1732180500000|2024-11-21 09:15:00|70830.6|70815.6|70862.5|70847.5|70864.8|70849.8|70824.4|70809.4|633
1732180800000|2024-11-21 09:20:00|70863.3|70848.3|70938.6|70923.6|70948.8|70933.8|70863.3|70848.3|718
1732181100000|2024-11-21 09:25:00|70935.2|70920.2|70901.3|70886.3|70938.4|70923.4|70885.7|70870.7|646
1732181400000|2024-11-21 09:30:00|70898.7|70883.7|70947.5|70932.5|70948.5|70933.5|70881.7|70866.7|629
1732181700000|2024-11-21 09:35:00|70947.2|70932.2|70908.2|70893.2|70949.6|70934.6|70897.8|70882.8|571
1732182000000|2024-11-21 09:40:00|70908|70893|70936.6|70921.6|70949.2|70934.2|70900.3|70885.3|518
1732182300000|2024-11-21 09:45:00|70936.7|70921.7|70914.5|70899.5|70948|70933|70913.7|70898.7|648
1732182600000|2024-11-21 09:50:00|70914.6|70899.6|70928.8|70913.8|70934.1|70919.1|70912.4|70897.4|520
1732182900000|2024-11-21 09:55:00|70928.9|70913.9|70929.9|70914.9|70942.3|70927.3|70922.3|70907.3|518
1732183200000|2024-11-21 10:00:00|70929.7|70914.7|70928.4|70913.4|70942.3|70927.3|70909.9|70894.9|478
1732183500000|2024-11-21 10:05:00|70928.6|70913.6|70907.9|70892.9|70928.9|70913.9|70905.2|70890.2|447
1732183800000|2024-11-21 10:10:00|70908.2|70893.2|70942.6|70927.6|70949.6|70934.6|70907.5|70892.5|465
1732184100000|2024-11-21 10:15:00|70942.7|70927.7|70922.2|70907.2|70942.7|70927.7|70919.8|70904.8|374
1732184400000|2024-11-21 10:20:00|70922.5|70907.5|70921|70906|70933.9|70918.9|70915.6|70900.6|347
1732184700000|2024-11-21 10:25:00|70920.9|70905.9|70935.1|70920.1|70940.1|70925.1|70910.2|70895.2|355
1732185000000|2024-11-21 10:30:00|70934.9|70919.9|70914.3|70899.3|70940.1|70925.1|70914.1|70899.1|292
1732185300000|2024-11-21 10:35:00|70914.1|70899.1|70883.5|70868.5|70914.1|70899.1|70880.1|70865.1|419
1732185600000|2024-11-21 10:40:00|70883.3|70868.3|70882.5|70867.5|70886.6|70871.6|70852.3|70837.3|379
1732185900000|2024-11-21 10:45:00|70882.6|70867.6|70914.7|70899.7|70917.6|70902.6|70882.6|70867.6|349
1732186200000|2024-11-21 10:50:00|70914.6|70899.6|70910.1|70895.1|70925|70910|70903|70888|375
1732186500000|2024-11-21 10:55:00|70910.3|70895.3|70902.4|70887.4|70927.5|70912.5|70899.1|70884.1|372
1732186800000|2024-11-21 11:00:00|70902.3|70887.3|70918.6|70903.6|70920.9|70905.9|70890|70875|461
1732187100000|2024-11-21 11:05:00|70918.2|70903.2|70931.9|70916.9|70934.6|70919.6|70907.2|70892.2|402
1732187400000|2024-11-21 11:10:00|70932.1|70917.1|70911.2|70896.2|70934.2|70919.2|70905.5|70890.5|344
1732187700000|2024-11-21 11:15:00|70911.1|70896.1|70883.3|70868.3|70912.1|70897.1|70874.4|70859.4|393
1732188000000|2024-11-21 11:20:00|70883.2|70868.2|70876.8|70861.8|70883.6|70868.6|70865.3|70850.3|244
1732188300000|2024-11-21 11:25:00|70877|70862|70848.4|70833.4|70877.7|70862.7|70833.5|70818.5|379
1732188600000|2024-11-21 11:30:00|70848.3|70833.3|70870.1|70855.1|70872.1|70857.1|70842.7|70827.7|376
1732188900000|2024-11-21 11:35:00|70870|70855|70887.9|70872.9|70894.5|70879.5|70867.2|70852.2|354
1732189200000|2024-11-21 11:40:00|70887|70872|70899.2|70884.2|70910|70895|70879.9|70864.9|442
1732189500000|2024-11-21 11:45:00|70899.6|70884.6|70906.1|70891.1|70922.9|70907.9|70886.7|70871.7|399
1732189800000|2024-11-21 11:50:00|70905.9|70890.9|70925.8|70910.8|70926|70911|70897.8|70882.8|423
1732190100000|2024-11-21 11:55:00|70925.9|70910.9|70906.8|70891.8|70926.1|70911.1|70902|70887|470
1732190400000|2024-11-21 12:00:00|70907.1|70892.1|70896.8|70881.8|70912.3|70897.3|70888.4|70873.4|508
1732190700000|2024-11-21 12:05:00|70896.4|70881.4|70883.1|70868.1|70901.8|70886.8|70881.9|70866.9|310
1732191000000|2024-11-21 12:10:00|70883.2|70868.2|70893|70878|70895.2|70880.2|70882|70867|315
1732191300000|2024-11-21 12:15:00|70893.1|70878.1|70903.1|70888.1|70914.2|70899.2|70886.5|70871.5|386
1732191600000|2024-11-21 12:20:00|70902.9|70887.9|70906.7|70891.7|70916.8|70901.8|70895.5|70880.5|311
1732191900000|2024-11-21 12:25:00|70906.9|70891.9|70913.9|70898.9|70920.4|70905.4|70901.9|70886.9|325
1732192200000|2024-11-21 12:30:00|70912.8|70897.8|70902.7|70887.7|70914.7|70899.7|70894.2|70879.2|340
1732192500000|2024-11-21 12:35:00|70902.8|70887.8|70881.8|70866.8|70905.2|70890.2|70879.1|70864.1|350
1732192800000|2024-11-21 12:40:00|70882.4|70867.4|70853.8|70838.8|70882.4|70867.4|70852.1|70837.1|416
1732193100000|2024-11-21 12:45:00|70853.7|70838.7|70830.7|70815.7|70870.5|70855.5|70825.9|70810.9|444
1732193400000|2024-11-21 12:50:00|70830.9|70815.9|70803.8|70788.8|70830.9|70815.9|70798.2|70783.2|525
1732193700000|2024-11-21 12:55:00|70803.5|70788.5|70854.4|70839.4|70864.3|70849.3|70803.5|70788.5|530
1732194000000|2024-11-21 13:00:00|70855|70840|70869.1|70854.1|70883.4|70868.4|70849|70834|591
1732194300000|2024-11-21 13:05:00|70869.3|70854.3|70868.5|70853.5|70878.2|70863.2|70855.1|70840.1|593
1732194600000|2024-11-21 13:10:00|70869.5|70854.5|70852.7|70837.7|70880.9|70865.9|70852.3|70837.3|539
1732194900000|2024-11-21 13:15:00|70851|70836|70873|70858|70874.3|70859.3|70843.1|70828.1|500
1732195200000|2024-11-21 13:20:00|70875|70860|70857.4|70842.4|70890.2|70875.2|70856.7|70841.7|630
1732195500000|2024-11-21 13:25:00|70856.9|70841.9|70915.1|70877.4|70915.1|70890.2|70856.9|70841.9|432
1732195800000|2024-11-21 13:30:00|70912.5|70877.1|70840.4|70825.4|70955.1|70906.7|70835.6|70820.3|804
1732196100000|2024-11-21 13:35:00|70840.3|70825.3|70791.9|70776.9|70840.5|70825.5|70779.4|70764.4|800
1732196400000|2024-11-21 13:40:00|70790.4|70775.4|70813.3|70798.3|70827.5|70812.5|70782.9|70767.9|731
1732196700000|2024-11-21 13:45:00|70814|70799|70810.2|70795.2|70837|70822|70798.6|70783.6|708
1732197000000|2024-11-21 13:50:00|70810.1|70795.1|70821.6|70806.6|70851.1|70836.1|70785.2|70768.6|707
1732197300000|2024-11-21 13:55:00|70820|70805|70820.7|70805.7|70823.5|70808.5|70803.7|70788.7|668
1732197600000|2024-11-21 14:00:00|70822.4|70807.4|70827.5|70812.5|70827.8|70812.8|70807.9|70790.5|663
1732197900000|2024-11-21 14:05:00|70827.3|70812.3|70877.3|70862.3|70883.3|70866.5|70825.1|70810.1|637
1732198200000|2024-11-21 14:10:00|70876.2|70861.2|70878|70863|70894.5|70879.5|70862.3|70847.3|656
1732198500000|2024-11-21 14:15:00|70877.9|70862.9|70862.8|70847.8|70899.9|70884.9|70851.6|70836.6|598
1732198800000|2024-11-21 14:20:00|70863.2|70848.2|70860.3|70845.3|70878.2|70863.2|70855.6|70840.6|598
1732199100000|2024-11-21 14:25:00|70860.2|70845.2|70865.5|70850.5|70873.8|70858.8|70845.1|70830.1|608
1732199400000|2024-11-21 14:30:00|70864.2|70849.2|70858.7|70843.7|70881.8|70864.2|70855.6|70840.6|737
1732199700000|2024-11-21 14:35:00|70859.3|70844.3|70892.5|70877.5|70894.8|70879.8|70849.8|70834.8|703
1732200000000|2024-11-21 14:40:00|70893|70878|70835.2|70820.2|70900.2|70885.2|70834.8|70819.5|799
1732200300000|2024-11-21 14:45:00|70835.4|70820.4|70867|70847|70868.3|70851.4|70823.5|70808.5|685
1732200600000|2024-11-21 14:50:00|70867.3|70847.3|70840.8|70825.8|70872.7|70857.7|70821.2|70806.2|626
1732200900000|2024-11-21 14:55:00|70841|70826|70808.6|70787.8|70845.1|70830.1|70803.4|70784.9|614
1732201200000|2024-11-21 15:00:00|70810.9|70785.7|70780|70765|70819.7|70799.7|70777.8|70762.8|743
1732201500000|2024-11-21 15:05:00|70779.8|70764.8|70755.2|70740.2|70796.7|70781.7|70742.3|70727.3|712
1732201800000|2024-11-21 15:10:00|70755.1|70740.1|70804.3|70789.3|70818.1|70803.1|70751|70736|644
1732202100000|2024-11-21 15:15:00|70804.2|70789.2|70806.4|70791.4|70813.7|70798.7|70778.9|70763.9|687
1732202400000|2024-11-21 15:20:00|70806.6|70791.6|70777.7|70762.7|70810.6|70795.6|70777.4|70762.4|593
1732202700000|2024-11-21 15:25:00|70777.8|70762.8|70819.6|70804.6|70820.4|70805.4|70773.4|70758.4|601
1732203000000|2024-11-21 15:30:00|70823.2|70808.2|70822.1|70807.1|70852.6|70837.6|70813.9|70798.9|720
1732203300000|2024-11-21 15:35:00|70822|70807|70824.6|70809.6|70827.2|70812.2|70804.4|70789.4|586
1732203600000|2024-11-21 15:40:00|70824.7|70809.7|70834.1|70819.1|70844.1|70829.1|70817.3|70802.3|630
1732203900000|2024-11-21 15:45:00|70833.9|70818.9|70880.2|70865.2|70900.7|70885.7|70833.9|70818.9|626
1732204200000|2024-11-21 15:50:00|70879.1|70864.1|70926.6|70911.6|70962.6|70947.6|70876.1|70861.1|801
1732204500000|2024-11-21 15:55:00|70926.5|70911.5|70971.4|70956.4|70980|70965|70922.7|70907.7|860
1732204800000|2024-11-21 16:00:00|70970.7|70955.7|70964.5|70949.5|70980|70965|70943.7|70924.9|759
1732205100000|2024-11-21 16:05:00|70964.4|70949.4|71014.2|70999.2|71044.6|71029.6|70964.4|70949.4|790
1732205400000|2024-11-21 16:10:00|71014|70999|71016.3|71001.3|71054.1|71039.1|70973.3|70955.3|862
1732205700000|2024-11-21 16:15:00|71019.9|71004.9|71146.7|71131.7|71214.2|71194.2|71016.9|71001.9|1010
1732206000000|2024-11-21 16:20:00|71141.6|71126.6|71115.5|71095.5|71207.4|71188|71102.9|71085.9|967
1732206300000|2024-11-21 16:25:00|71115.3|71095.3|71118.9|71103.9|71151.6|71136.6|71112.8|71092.8|742
1732206600000|2024-11-21 16:30:00|71118.8|71103.8|71118.6|71103.6|71126.3|71111.3|71091.9|71076.9|749
1732206900000|2024-11-21 16:35:00|71117.6|71102.6|71115.8|71095.8|71155.8|71140.4|71113.7|71094.5|751
1732207200000|2024-11-21 16:40:00|71116|71096|71191.8|71176.8|71191.8|71176.8|71105.2|71085.2|741
1732207500000|2024-11-21 16:45:00|71192.2|71177.2|71199.2|71184.2|71235.4|71215.4|71185.4|71169.5|707
1732207800000|2024-11-21 16:50:00|71198.9|71183.9|71186.7|71171.7|71210.8|71195.8|71177.8|71162.8|617
1732208100000|2024-11-21 16:55:00|71185.2|71170.2|71221.2|71206.2|71245|71227.5|71181.3|71166.3|693
1732208400000|2024-11-21 17:00:00|71221.1|71206.1|71293.4|71278.4|71303.5|71288.5|71221.1|71206.1|716
1732208700000|2024-11-21 17:05:00|71293.3|71278.3|71257.3|71242.3|71301.6|71286.6|71251.5|71234.3|606
1732209000000|2024-11-21 17:10:00|71259.1|71239.1|71257.9|71242.9|71259.9|71244.9|71214.8|71197.9|684
1732209300000|2024-11-21 17:15:00|71257.8|71242.8|71248.2|71233.2|71287.6|71272.6|71248.2|71233.2|610
1732209600000|2024-11-21 17:20:00|71247|71232|71204.9|71189.9|71248.7|71233.7|71195.7|71175.7|575
1732209900000|2024-11-21 17:25:00|71205|71190|71204.9|71189.9|71230.2|71215.2|71198.1|71183.1|514
1732210200000|2024-11-21 17:30:00|71205.1|71190.1|71207.4|71192.4|71213.7|71196.8|71177.8|71160|407
1732210500000|2024-11-21 17:35:00|71207.2|71192.2|71176.5|71161.5|71212.2|71197.2|71163.5|71147.2|375
1732210800000|2024-11-21 17:40:00|71177.1|71162.1|71164.8|71149.8|71177.2|71162.2|71146.8|71131.8|408
1732211100000|2024-11-21 17:45:00|71164.6|71149.6|71144.4|71129.4|71171.5|71151.5|71134.4|71119.4|447
1732211400000|2024-11-21 17:50:00|71144.8|71129.8|71135.5|71120.5|71160.7|71145.7|71132|71117|410
1732211700000|2024-11-21 17:55:00|71135.6|71120.6|71130.9|71115.9|71145.3|71130.3|71128.2|71113.2|370
1732212000000|2024-11-21 18:00:00|71131.8|71116.8|71158.3|71143.3|71158.3|71143.3|71125.2|71110.2|370
1732212300000|2024-11-21 18:05:00|71157.2|71142.2|71168.4|71153.4|71193.4|71178.4|71156.7|71141.7|410
1732212600000|2024-11-21 18:10:00|71168.2|71153.2|71134.3|71119.3|71171.9|71156.9|71132.2|71117.2|412
1732212900000|2024-11-21 18:15:00|71134.5|71119.5|71122.6|71107.6|71135.6|71120.6|71122.2|71107.2|355
1732213200000|2024-11-21 18:20:00|71122.5|71107.5|71131.8|71116.8|71143.7|71128.7|71122.5|71107.5|324
1732213500000|2024-11-21 18:25:00|71131.6|71116.6|71162.5|71147.5|71162.9|71147.9|71130.1|71115.1|331
1732213800000|2024-11-21 18:30:00|71162.7|71147.7|71144|71129|71166.7|71151.7|71142.6|71127.6|383
1732214100000|2024-11-21 18:35:00|71144.1|71129.1|71152.1|71137.1|71159.1|71144.1|71134.7|71119.7|356
1732214400000|2024-11-21 18:40:00|71154.4|71139.4|71144|71129|71159.3|71144.3|71132.7|71117.7|357
1732214700000|2024-11-21 18:45:00|71143.8|71128.8|71148|71133|71156.6|71141.6|71142.5|71127.5|294
1732215000000|2024-11-21 18:50:00|71148.2|71133.2|71125.8|71110.8|71151.6|71136.6|71125.8|71110.8|288
1732215300000|2024-11-21 18:55:00|71125.3|71110.3|71138.8|71123.8|71139.8|71124.8|71118.4|71103.4|315
1732215600000|2024-11-21 19:00:00|71139|71124|71147.7|71132.7|71152.6|71137.6|71131.3|71116.3|339
1732215900000|2024-11-21 19:05:00|71147.3|71132.3|71161.5|71146.5|71167.6|71152.6|71145.2|71130.2|305
1732216200000|2024-11-21 19:10:00|71162.2|71147.2|71186.7|71171.7|71200.9|71185.9|71162.2|71147.2|370
1732216500000|2024-11-21 19:15:00|71186.5|71171.5|71197.4|71182.4|71199|71184|71183.1|71168.1|236
1732216800000|2024-11-21 19:20:00|71197.6|71182.6|71191.9|71176.9|71226.5|71211.5|71191.9|71176.9|323
1732217100000|2024-11-21 19:25:00|71191.7|71176.7|71202.6|71187.6|71206.8|71191.8|71175.5|71160.5|365
1732217400000|2024-11-21 19:30:00|71202.8|71187.8|71204.5|71189.5|71210.3|71195.3|71196.8|71181.8|361
1732217700000|2024-11-21 19:35:00|71206.1|71191.1|71181.6|71166.6|71211.6|71196.6|71180.1|71165.1|300
1732218000000|2024-11-21 19:40:00|71181.9|71166.9|71160.1|71145.1|71181.9|71166.9|71159.2|71144.2|283
1732218300000|2024-11-21 19:45:00|71159.8|71144.8|71169.3|71154.3|71179|71164|71157.1|71142.1|277
1732218600000|2024-11-21 19:50:00|71169.2|71154.2|71155.4|71140.4|71169.2|71154.2|71151.9|71136.9|299
1732218900000|2024-11-21 19:55:00|71155.2|71140.2|71150.6|71135.6|71158.8|71143.8|71144.6|71129.6|370
1732219200000|2024-11-21 20:00:00|71151.3|71136.3|71140.2|71125.2|71154.8|71139.8|71135.4|71120.4|312
1732219500000|2024-11-21 20:05:00|71140.3|71125.3|71155.6|71140.6|71157.9|71142.9|71134.5|71119.5|224
1732219800000|2024-11-21 20:10:00|71155.5|71140.5|71163.2|71148.2|71165.6|71150.6|71154.4|71139.4|299
1732220100000|2024-11-21 20:15:00|71163.4|71148.4|71186.6|71171.6|71190.3|71175.3|71161.9|71146.9|277
1732220400000|2024-11-21 20:20:00|71186.9|71171.9|71179|71164|71187.5|71172.5|71166.3|71151.3|253
1732220700000|2024-11-21 20:25:00|71180.2|71165.2|71176.3|71161.3|71185.5|71170.5|71173.3|71158.3|232
1732221000000|2024-11-21 20:30:00|71177|71162|71177.7|71157.7|71187.3|71172.3|71167.5|71151.4|335
1732221300000|2024-11-21 20:35:00|71177.4|71157.4|71181.6|71166.6|71190.4|71175.4|71175.6|71157.1|289
1732221600000|2024-11-21 20:40:00|71181.9|71166.9|71181.9|71166.9|71190.6|71175.6|71178.5|71163.5|251
1732221900000|2024-11-21 20:45:00|71181.8|71166.8|71178|71163|71185.5|71170.5|71177.6|71162.6|213
1732222200000|2024-11-21 20:50:00|71178.1|71163.1|71160.1|71145.1|71178.9|71163.9|71156.4|71141.4|256
1732222500000|2024-11-21 20:55:00|71160.3|71145.3|71180.9|71165.9|71187.5|71172.5|71159.9|71144.9|336
1732222800000|2024-11-21 21:00:00|71181.3|71166.3|71180.2|71160.2|71184.2|71169.2|71170.2|71155.2|233
1732223100000|2024-11-21 21:05:00|71180.1|71160.1|71184.4|71164.4|71188|71168|71177.9|71159.9|146
1732223400000|2024-11-21 21:10:00|71184.3|71164.3|71196.5|71181.5|71199|71184|71184.3|71164.3|201
1732223700000|2024-11-21 21:15:00|71196.6|71181.6|71193.6|71178.6|71198|71183|71189.8|71174.8|91
1732224000000|2024-11-21 21:20:00|71193.8|71178.8|71209.3|71194.3|71210.6|71194.7|71193.8|71178.8|98
1732224300000|2024-11-21 21:25:00|71209.5|71194.5|71214.7|71199.7|71216.7|71201.7|71205.8|71190.8|121
1732224600000|2024-11-21 21:30:00|71216.9|71201.9|71222.6|71202.6|71222.7|71205.9|71213|71198|97
1732224900000|2024-11-21 21:35:00|71222.5|71202.5|71229|71209|71229|71209.3|71217.2|71201.6|81
1732225200000|2024-11-21 21:40:00|71228.9|71208.9|71227|71207|71233.8|71213.8|71220.5|71200.5|86
1732225500000|2024-11-21 21:45:00|71229.2|71209.2|71226|71206|71229.2|71209.2|71224.4|71204.4|85
1732225800000|2024-11-21 21:50:00|71226.1|71206.1|71227.6|71207.6|71230|71210|71225.7|71205.7|95
1732226100000|2024-11-21 21:55:00|71227.7|71207.7|71221.1|71190.8|71231.8|71209.8|71218.3|71190.1|159
1732226400000|2024-11-21 22:00:00|71223.7|71189.6|71254.1|71191.6|71260.3|71191.7|71223.7|71185.1|75
1732226700000|2024-11-21 22:05:00|71254.5|71192.2|71242|71190.3|71254.5|71195.3|71242|71190.3|91
1732227000000|2024-11-21 22:10:00|71242.1|71190.5|71242.7|71189.6|71252.3|71194.1|71241.7|71187.3|180
1732227300000|2024-11-21 22:15:00|71241.9|71190.3|71219.6|71157.3|71242.7|71190.9|71219.2|71148.7|215
1732227600000|2024-11-21 22:20:00|71219.9|71157.2|71223.5|71170.8|71227.8|71171.8|71213.3|71155.9|187
1732227900000|2024-11-21 22:25:00|71223.7|71170.9|71220.7|71170.3|71232.8|71172.2|71220.7|71168.1|179
1732228200000|2024-11-21 22:30:00|71220.4|71169.2|71217.2|71172|71222.5|71173.6|71216.2|71169.1|235
1732228500000|2024-11-21 22:35:00|71217.3|71171|71223.2|71177.8|71232.8|71178.5|71217.1|71169.5|259
1732228800000|2024-11-21 22:40:00|71223.1|71177.7|71222.6|71175.8|71224.7|71178|71221.3|71175.3|225
1732229100000|2024-11-21 22:45:00|71221.4|71175.7|71221.9|71180.3|71224.7|71181.3|71220.5|71175.3|167
1732229400000|2024-11-21 22:50:00|71222|71181.3|71222.4|71178.5|71223.7|71181.4|71221.7|71177.2|166
1732229700000|2024-11-21 22:55:00|71222|71178.4|71219.3|71187.3|71234.2|71188.1|71219.1|71173.2|195
1732230000000|2024-11-21 23:00:00|71222.6|71188|71212.2|71192.2|71227.2|71192.2|71205|71177.4|289
1732230300000|2024-11-21 23:05:00|71212.3|71192.3|71216.3|71195.7|71218.1|71197.2|71207|71186.6|205
1732230600000|2024-11-21 23:10:00|71216.2|71195.2|71225.1|71205.1|71225.1|71205.1|71214.8|71194.4|185
1732230900000|2024-11-21 23:15:00|71225.4|71205.4|71230.5|71210.5|71232.3|71212.3|71224.7|71204.7|144
1732231200000|2024-11-21 23:20:00|71230.4|71210.4|71228|71208|71230.8|71210.8|71226.7|71206.7|129
1732231500000|2024-11-21 23:25:00|71227.9|71207.9|71231.4|71211.4|71232.5|71212.5|71227|71207|105
1732231800000|2024-11-21 23:30:00|71231.2|71211.2|71234|71214|71234|71214|71220.7|71200.7|157
1732232100000|2024-11-21 23:35:00|71234.1|71214.1|71224.6|71204.6|71234.1|71214.1|71222.7|71202.7|157
1732232400000|2024-11-21 23:40:00|71224.7|71204.7|71233.3|71213.3|71233.3|71213.3|71222.7|71202.7|122
1732232700000|2024-11-21 23:45:00|71233.5|71213.5|71264.2|71244.2|71264.6|71244.6|71231.9|71211.9|241
1732233000000|2024-11-21 23:50:00|71264.3|71244.3|71235.9|71215.9|71264.6|71244.6|71226.7|71206.7|187
1732233300000|2024-11-21 23:55:00|71236|71216|71255|71235|71258.7|71238.7|71234.4|71214.4|221
1732233600000|2024-11-22 00:00:00|71255.1|71235.1|71245.1|71225.1|71257.3|71237.3|71243.1|71223.1|264
1732233900000|2024-11-22 00:05:00|71241.4|71221.4|71232.9|71212.9|71241.4|71221.4|71227.9|71207.9|227
1732234200000|2024-11-22 00:10:00|71233|71213|71243.3|71223.3|71259.1|71239.1|71229.6|71209.6|241
1732234500000|2024-11-22 00:15:00|71243.7|71223.7|71248.6|71228.6|71259.8|71239.8|71243.1|71223.1|234
1732234800000|2024-11-22 00:20:00|71248.7|71228.7|71250.3|71230.3|71272.6|71252.6|71248.7|71228.7|241
1732235100000|2024-11-22 00:25:00|71250.4|71230.4|71258.2|71238.2|71259.1|71239.1|71248.4|71228.4|184
1732235400000|2024-11-22 00:30:00|71256.4|71236.4|71247.6|71227.6|71259.2|71239.2|71247.5|71227.5|203
1732235700000|2024-11-22 00:35:00|71247.7|71227.7|71241.3|71221.3|71253|71233|71233.7|71213.7|177
1732236000000|2024-11-22 00:40:00|71243.1|71223.1|71244.9|71224.9|71247.1|71227.1|71234.5|71214.5|191
1732236300000|2024-11-22 00:45:00|71245|71225|71245|71225|71257.3|71237.3|71239|71219|227
1732236600000|2024-11-22 00:50:00|71244.7|71224.7|71220.4|71200.4|71244.7|71224.7|71216.8|71196.8|325
1732236900000|2024-11-22 00:55:00|71219.1|71199.1|71207.9|71187.9|71224.8|71204.8|71207.2|71187.2|238
1732237200000|2024-11-22 01:00:00|71208.3|71188.3|71205.4|71185.4|71216|71196|71196.1|71176.1|319
1732237500000|2024-11-22 01:05:00|71205.8|71185.8|71212.9|71192.9|71213|71193|71199.8|71179.9|226
1732237800000|2024-11-22 01:10:00|71213|71193|71210.2|71190.2|71216.1|71196.1|71205.1|71185.1|225
1732238100000|2024-11-22 01:15:00|71210.8|71190.8|71205.8|71185.8|71211.7|71191.7|71199.2|71179.2|213
1732238400000|2024-11-22 01:20:00|71206|71186|71208.9|71188.9|71215|71195|71201.6|71181.9|199
1732238700000|2024-11-22 01:25:00|71209.1|71189.1|71221.6|71201.6|71221.6|71202.7|71207.1|71187.1|208
1732239000000|2024-11-22 01:30:00|71221.8|71201.8|71210.7|71190.7|71228.6|71211.1|71203.7|71183.7|247
1732239300000|2024-11-22 01:35:00|71210.8|71190.8|71229.4|71209.4|71229.7|71209.7|71205.8|71185.8|265
1732239600000|2024-11-22 01:40:00|71227.8|71207.8|71214.1|71194.1|71229.4|71209.4|71209.7|71189.7|241
1732239900000|2024-11-22 01:45:00|71214.2|71194.2|71206.5|71186.5|71220.8|71202.2|71205.4|71185.4|236
1732240200000|2024-11-22 01:50:00|71206.9|71186.9|71204.4|71184.4|71207.6|71187.6|71192.2|71172.2|234
1732240500000|2024-11-22 01:55:00|71203.9|71183.9|71234.2|71214.2|71248.3|71228.6|71203.9|71183.9|335
1732240800000|2024-11-22 02:00:00|71234.5|71214.5|71230.1|71210.1|71237.4|71217.4|71223|71203|275
1732241100000|2024-11-22 02:05:00|71230.5|71210.5|71240.9|71220.9|71245.2|71225.2|71225.5|71205.5|261
1732241400000|2024-11-22 02:10:00|71241.3|71221.3|71261.3|71241.3|71264.4|71244.4|71241.3|71221.3|239
1732241700000|2024-11-22 02:15:00|71261.6|71241.6|71238.8|71218.8|71262.7|71242.7|71237.6|71217.6|244
1732242000000|2024-11-22 02:20:00|71239.2|71219.2|71242.7|71222.7|71244.7|71225.2|71234|71214|196
1732242300000|2024-11-22 02:25:00|71242.4|71222.4|71244.6|71224.6|71246.7|71226.7|71241.3|71221.3|142
1732242600000|2024-11-22 02:30:00|71244.3|71224.3|71257.6|71237.6|71257.9|71237.9|71241.7|71221.7|144
1732242900000|2024-11-22 02:35:00|71257.8|71237.8|71244.9|71224.9|71263|71243|71244|71224|192
1732243200000|2024-11-22 02:40:00|71244.7|71224.7|71247.1|71227.1|71251.7|71231.7|71242.9|71222.9|164
1732243500000|2024-11-22 02:45:00|71246.6|71226.6|71246.3|71226.3|71256.8|71236.8|71244.6|71224.6|204
1732243800000|2024-11-22 02:50:00|71245.9|71225.9|71230.5|71210.5|71249.2|71229.2|71230.4|71210.4|203
1732244100000|2024-11-22 02:55:00|71229.2|71209.2|71225.8|71205.8|71237.7|71217.7|71225.5|71205.5|211
1732244400000|2024-11-22 03:00:00|71225.7|71205.7|71223.9|71208.9|71227.3|71209|71217.2|71197.3|206
1732244700000|2024-11-22 03:05:00|71224|71209|71220.4|71200.4|71227.6|71209.9|71220.3|71200.3|154
1732245000000|2024-11-22 03:10:00|71220.7|71200.7|71217.2|71197.2|71221.3|71201.3|71210.1|71190.1|164
1732245300000|2024-11-22 03:15:00|71217.1|71197.1|71220.9|71200.9|71221|71201|71214.7|71194.7|120
1732245600000|2024-11-22 03:20:00|71220.7|71200.7|71198.1|71178.1|71223.7|71203.7|71196.1|71176.1|226
1732245900000|2024-11-22 03:25:00|71198.2|71178.2|71197.6|71177.6|71198.4|71178.4|71189.1|71169.1|245
1732246200000|2024-11-22 03:30:00|71197.4|71177.4|71217.3|71197.3|71222.8|71202.8|71197.1|71177.1|213
1732246500000|2024-11-22 03:35:00|71217.6|71197.6|71204.5|71184.5|71220.8|71203|71201.5|71181.5|214
1732246800000|2024-11-22 03:40:00|71204.3|71184.3|71217.1|71197.1|71217.8|71197.8|71203.3|71183.3|291
1732247100000|2024-11-22 03:45:00|71217.2|71197.2|71219.3|71199.3|71221.8|71202.4|71216.1|71196.1|146
1732247400000|2024-11-22 03:50:00|71219|71199|71222.4|71202.4|71223.7|71204.1|71214.1|71196.6|171
1732247700000|2024-11-22 03:55:00|71222.3|71202.3|71211.3|71191.3|71222.3|71202.3|71197.3|71179.8|192
1732248000000|2024-11-22 04:00:00|71213.2|71193.2|71209.2|71189.2|71214.9|71195.5|71206.2|71186.3|180
1732248300000|2024-11-22 04:05:00|71209.6|71189.6|71214.5|71194.5|71214.5|71196.6|71205.3|71186.4|174
1732248600000|2024-11-22 04:10:00|71214|71194|71227.1|71207.1|71227.9|71207.9|71213.9|71193.9|129
1732248900000|2024-11-22 04:15:00|71227.2|71207.2|71216.8|71201.8|71230|71210|71216.8|71200.2|155
1732249200000|2024-11-22 04:20:00|71216.5|71201.5|71223.8|71203.8|71231.9|71211.9|71216.5|71197.4|179
1732249500000|2024-11-22 04:25:00|71223.7|71203.7|71220.8|71200.8|71224.3|71204.3|71217.7|71197.7|159
1732249800000|2024-11-22 04:30:00|71220.5|71200.5|71224.3|71204.3|71233.5|71213.5|71220.5|71200.5|133
1732250100000|2024-11-22 04:35:00|71224.2|71204.2|71227.4|71207.4|71228.9|71208.9|71224.1|71204.1|101
1732250400000|2024-11-22 04:40:00|71227.9|71207.9|71242.7|71222.7|71242.7|71222.7|71226.8|71206.8|168
1732250700000|2024-11-22 04:45:00|71244.4|71224.4|71213.4|71193.4|71247.5|71227.5|71213.3|71193.3|168
1732251000000|2024-11-22 04:50:00|71213.8|71193.8|71209.2|71189.2|71215.1|71195.1|71202.8|71182.8|121
1732251300000|2024-11-22 04:55:00|71209.4|71189.4|71213.5|71193.5|71214.5|71199.3|71206.9|71186.9|139
1732251600000|2024-11-22 05:00:00|71214|71194|71239|71219|71239.2|71224.2|71213|71194|269
1732251900000|2024-11-22 05:05:00|71239.2|71219.2|71241.9|71226.9|71249.6|71234.6|71237|71219.2|254
1732252200000|2024-11-22 05:10:00|71241.6|71226.6|71245.3|71225.3|71251.5|71235.2|71240.5|71224.2|214
1732252500000|2024-11-22 05:15:00|71244.9|71224.9|71265.4|71245.4|71274.8|71254.8|71239.3|71224.3|236
1732252800000|2024-11-22 05:20:00|71265.5|71245.5|71262.6|71247.6|71269.1|71249.5|71255.4|71236|225
1732253100000|2024-11-22 05:25:00|71262.5|71247.5|71270.3|71250.3|71275.6|71255.6|71258.8|71243.8|202
1732253400000|2024-11-22 05:30:00|71270.4|71250.4|71279.1|71259.1|71295.7|71275.7|71269.4|71249.4|228
1732253700000|2024-11-22 05:35:00|71279.2|71259.2|71280.3|71265.3|71286|71268.4|71271.2|71251.2|190
1732254000000|2024-11-22 05:40:00|71281.1|71266.1|71295.3|71275.3|71295.5|71275.5|71281.1|71262.8|220
1732254300000|2024-11-22 05:45:00|71295.5|71275.5|71295.2|71275.2|71302.3|71282.3|71292.4|71272.4|156
1732254600000|2024-11-22 05:50:00|71292.8|71272.8|71281|71266|71292.8|71272.8|71276.8|71256.8|196
1732254900000|2024-11-22 05:55:00|71281.3|71266.3|71279|71264|71284.8|71269.8|71269.2|71249.8|268
1732255200000|2024-11-22 06:00:00|71279.2|71264.2|71268.6|71253.6|71285.4|71270.4|71267.8|71252.8|257
1732255500000|2024-11-22 06:05:00|71268.8|71253.8|71249.4|71229.4|71269.1|71254.1|71244.3|71229.1|326
1732255800000|2024-11-22 06:10:00|71249.2|71229.2|71255.4|71240.4|71262|71247|71245.2|71225.9|307
1732256100000|2024-11-22 06:15:00|71255.7|71240.7|71263.1|71243.1|71265.2|71245.2|71249.1|71230.4|202
1732256400000|2024-11-22 06:20:00|71262.9|71242.9|71278.7|71258.7|71284|71264|71255.4|71237.7|218
1732256700000|2024-11-22 06:25:00|71278.8|71258.8|71269.1|71254.1|71286.3|71268.6|71265.9|71250.9|202
1732257000000|2024-11-22 06:30:00|71269|71254|71251|71236|71269|71254|71242.8|71227.8|263
1732257300000|2024-11-22 06:35:00|71251.6|71236.6|71262.1|71247.1|71265.9|71247.1|71246.8|71231.8|187
1732257600000|2024-11-22 06:40:00|71261.9|71246.9|71255.2|71240.2|71262|71247|71254.1|71237|164
1732257900000|2024-11-22 06:45:00|71253.7|71238.7|71246|71231|71255.9|71240.9|71241.8|71226.8|224
1732258200000|2024-11-22 06:50:00|71245.8|71230.8|71247|71227|71256.7|71236.7|71240.8|71225.8|244
1732258500000|2024-11-22 06:55:00|71246.8|71226.8|71252.2|71232.2|71256.3|71239.5|71241.5|71221.5|257
1732258800000|2024-11-22 07:00:00|71253.5|71233.5|71284|71264|71284.6|71264.6|71238.7|71218.7|632
1732259100000|2024-11-22 07:05:00|71284.4|71264.4|71280.9|71260.9|71298.3|71280.1|71278.5|71260.1|407
1732259400000|2024-11-22 07:10:00|71280.8|71260.8|71287.5|71267.5|71294.6|71277.6|71259.5|71241.8|420
1732259700000|2024-11-22 07:15:00|71287.9|71267.9|71242.6|71227.6|71287.9|71267.9|71240.4|71225.4|346
1732260000000|2024-11-22 07:20:00|71241|71226|71211.8|71196.8|71247|71232|71207.6|71192.6|407
1732260300000|2024-11-22 07:25:00|71211.7|71196.7|71180.2|71165.2|71211.7|71196.7|71178.9|71163.9|495
1732260600000|2024-11-22 07:30:00|71180.5|71165.5|71167.6|71152.6|71188.7|71173.7|71151.5|71136.5|552
1732260900000|2024-11-22 07:35:00|71167.9|71152.9|71130.5|71115.5|71167.9|71152.9|71130.5|71115.5|431
1732261200000|2024-11-22 07:40:00|71130.8|71115.8|71133.6|71118.6|71137.7|71122.7|71113.2|71098.2|480
1732261500000|2024-11-22 07:45:00|71133.8|71118.8|71139.1|71124.1|71149.2|71134.2|71124.2|71107.9|429
1732261800000|2024-11-22 07:50:00|71139.4|71124.4|71117.3|71102.3|71152.5|71137.5|71117.3|71102.3|467
1732262100000|2024-11-22 07:55:00|71117.6|71102.6|71135.1|71120.1|71138.1|71123.1|71117.6|71102.6|394
1732262400000|2024-11-22 08:00:00|71135.4|71120.4|71107.8|71092.8|71137.6|71122.6|71091.3|71076.3|587
1732262700000|2024-11-22 08:05:00|71107.7|71092.7|71073.9|71058.9|71108.7|71093.7|71072.2|71057.2|505
1732263000000|2024-11-22 08:10:00|71074.4|71059.4|71069.4|71047|71088.3|71073.3|71055|71040|443
1732263300000|2024-11-22 08:15:00|71122|71053|71181.3|71166.3|71275.6|71249.9|71122|71053|941
1732263600000|2024-11-22 08:20:00|71181.7|71166.7|71204|71189|71208.2|71190.1|71148.3|71133.3|907
1732263900000|2024-11-22 08:25:00|71203.2|71188.2|71196|71138.2|71206.2|71191.2|71166.2|71138.2|655
1732264200000|2024-11-22 08:30:00|71250.6|71196.9|71182.3|71162.3|71279.7|71249.3|71137.8|71117.8|895
1732264500000|2024-11-22 08:35:00|71181.7|71166.7|71226|71211|71229.7|71214.7|71177.5|71162|865
1732264800000|2024-11-22 08:40:00|71228.9|71213.9|71228.4|71213.4|71257.7|71237.7|71214.6|71199.6|698
1732265100000|2024-11-22 08:45:00|71229.1|71209.1|71323.4|71303.4|71327.4|71307.4|71218.2|71200.6|720
1732265400000|2024-11-22 08:50:00|71323.5|71303.5|71319.1|71299.1|71368.5|71350.9|71309.4|71294.4|726
1732265700000|2024-11-22 08:55:00|71319.8|71299.8|71427.1|71404.1|71441.3|71421.3|71313.4|71298.4|637
1732266000000|2024-11-22 09:00:00|71424.4|71400.7|71485.2|71470.2|71503.6|71483.6|71423.4|71398.7|935
1732266300000|2024-11-22 09:05:00|71484.1|71469.1|71609.8|71589.8|71609.8|71589.8|71454.8|71439.2|884
1732266600000|2024-11-22 09:10:00|71605.4|71590.4|72146.5|72116.6|72196.4|72162.2|71599.9|71579.9|1136
1732266900000|2024-11-22 09:15:00|72150.2|72112.9|71818|71796.3|72160.5|72131.8|71792.2|71765.4|1115
1732267200000|2024-11-22 09:20:00|71818.2|71796.4|71794.3|71774.3|71851.5|71831.5|71752.8|71732.8|976
1732267500000|2024-11-22 09:25:00|71794.9|71774.9|71667.2|71643.3|71826.2|71806.2|71662.7|71638.8|935
1732267800000|2024-11-22 09:30:00|71704.7|71665.3|71663.6|71643.6|71735.1|71701|71638.7|71618.7|915
1732268100000|2024-11-22 09:35:00|71663.8|71643.8|71646.4|71626.4|71675.1|71655.1|71615.8|71595.8|833
1732268400000|2024-11-22 09:40:00|71648.1|71628.1|71615.8|71595.8|71663.2|71643.2|71582.4|71562.4|651
1732268700000|2024-11-22 09:45:00|71616|71596|71667|71647|71668.9|71648.9|71592.2|71572.2|663
1732269000000|2024-11-22 09:50:00|71667.1|71647.1|71623|71603|71687.8|71667.8|71609.5|71589.5|609
1732269300000|2024-11-22 09:55:00|71623.2|71603.2|71705.3|71685.3|71707.8|71687.8|71619.4|71599.4|621
1732269600000|2024-11-22 10:00:00|71705.1|71685.1|71791.4|71771.4|71821.2|71801.2|71696.4|71676.4|835
1732269900000|2024-11-22 10:05:00|71791.3|71771.3|71744.9|71724.9|71823.2|71803.2|71737|71717|725
1732270200000|2024-11-22 10:10:00|71744.7|71724.7|71740.7|71720.7|71772.5|71752.5|71718|71698|718
1732270500000|2024-11-22 10:15:00|71741|71721|71690.3|71670.3|71743.1|71723.1|71687.5|71667.5|563
1732270800000|2024-11-22 10:20:00|71689.5|71669.5|71665.6|71645.6|71716.9|71696.9|71662.5|71642.5|629
1732271100000|2024-11-22 10:25:00|71665.8|71645.8|71607.9|71587.9|71665.8|71645.8|71591.7|71571.7|521
1732271400000|2024-11-22 10:30:00|71609.3|71589.3|71529.6|71509.6|71616.8|71596.8|71527.7|71507.7|678
1732271700000|2024-11-22 10:35:00|71529.7|71509.7|71538.9|71518.9|71562.5|71542.5|71514.3|71494.3|645
1732272000000|2024-11-22 10:40:00|71539.1|71519.1|71528.7|71508.7|71580.3|71560.3|71528.4|71508.4|544
1732272300000|2024-11-22 10:45:00|71530.2|71510.2|71538.7|71518.7|71562.7|71542.7|71525.3|71505.3|483
1732272600000|2024-11-22 10:50:00|71539.3|71519.3|71490.6|71470.6|71567.5|71547.5|71489.8|71469.8|511
1732272900000|2024-11-22 10:55:00|71490.7|71470.7|71515.4|71495.4|71515.4|71495.4|71464.3|71444.3|531
1732273200000|2024-11-22 11:00:00|71516|71496|71589.4|71569.4|71610.2|71590.2|71515.2|71495.2|504
1732273500000|2024-11-22 11:05:00|71590.6|71570.6|71558.6|71538.6|71592.9|71572.9|71547.8|71527.8|489
1732273800000|2024-11-22 11:10:00|71558.5|71538.5|71567|71547|71588.4|71568.4|71540.7|71520.7|444
1732274100000|2024-11-22 11:15:00|71562.2|71542.2|71589.6|71569.6|71596.1|71576.1|71554.2|71534.2|460
1732274400000|2024-11-22 11:20:00|71589.9|71569.9|71570.7|71550.7|71605.9|71585.9|71569.4|71549.4|398
1732274700000|2024-11-22 11:25:00|71570.4|71550.4|71564.9|71544.9|71576.6|71556.6|71534.7|71514.7|471
1732275000000|2024-11-22 11:30:00|71564.5|71544.5|71574|71554|71584.1|71564.1|71536.2|71517.2|469
1732275300000|2024-11-22 11:35:00|71574.1|71554.1|71583.1|71563.1|71586.8|71566.8|71566.1|71547|426
1732275600000|2024-11-22 11:40:00|71583.2|71563.2|71629.6|71609.6|71639.1|71619.6|71578.6|71558.6|387
1732275900000|2024-11-22 11:45:00|71627.9|71607.9|71653.4|71633.4|71655.7|71637.9|71611.1|71591.1|443
1732276200000|2024-11-22 11:50:00|71648.6|71628.6|71624.6|71604.6|71664.2|71644.7|71614.2|71594.2|589
1732276500000|2024-11-22 11:55:00|71623.6|71603.6|71606.1|71586.1|71642.2|71622.2|71606.1|71586.1|494
1732276800000|2024-11-22 12:00:00|71604.2|71584.2|71613.5|71593.5|71614|71594|71585.2|71565.5|495
1732277100000|2024-11-22 12:05:00|71613.9|71593.9|71609.9|71594.9|71632.6|71617.6|71599.4|71584.4|440
1732277400000|2024-11-22 12:10:00|71609.7|71594.7|71632.3|71612.3|71643.3|71623.3|71599.5|71581.9|530
1732277700000|2024-11-22 12:15:00|71632.4|71612.4|71650.8|71635.8|71662.7|71647.7|71617.5|71597.5|417
1732278000000|2024-11-22 12:20:00|71651.5|71636.5|71689|71674|71694.3|71679.3|71641.6|71622.1|494
1732278300000|2024-11-22 12:25:00|71692.5|71677.5|71709|71694|71712.6|71697.6|71690.5|71670.5|459
1732278600000|2024-11-22 12:30:00|71709.1|71694.1|71680.6|71660.6|71730.6|71715.6|71673.9|71653.9|485
1732278900000|2024-11-22 12:35:00|71680|71660|71668.4|71648.4|71701.9|71684.1|71663.4|71643.4|598
1732279200000|2024-11-22 12:40:00|71670.8|71650.8|71656.6|71641.6|71696.6|71679.3|71650.3|71634.5|503
1732279500000|2024-11-22 12:45:00|71656.8|71641.8|71656.6|71641.6|71663.1|71648.1|71623.7|71608.7|499
1732279800000|2024-11-22 12:50:00|71656.3|71641.3|71643.3|71628.3|71683.6|71668.6|71641.4|71626.4|554
1732280100000|2024-11-22 12:55:00|71643.4|71628.4|71663.3|71648.3|71709.6|71694.6|71643.2|71628.2|690
1732280400000|2024-11-22 13:00:00|71662.3|71647.3|71642.8|71627.8|71673|71656|71638.5|71623.5|695
1732280700000|2024-11-22 13:05:00|71642.7|71627.7|71633.6|71618.6|71652.9|71637.9|71630.5|71615.5|624
1732281000000|2024-11-22 13:10:00|71633.9|71618.9|71586.7|71566.7|71653.6|71638.6|71586.7|71566.7|747
1732281300000|2024-11-22 13:15:00|71586.5|71566.5|71556.7|71541.7|71591.1|71573.4|71546.3|71526.3|690
1732281600000|2024-11-22 13:20:00|71556.1|71541.1|71535.8|71520.8|71561|71544.8|71526.1|71511.1|568
1732281900000|2024-11-22 13:25:00|71535.4|71520.4|71578.5|71563.5|71578.6|71563.6|71511.6|71496.6|531
1732282200000|2024-11-22 13:30:00|71578|71563|71557.2|71542.2|71579|71564|71541.5|71525.5|647
1732282500000|2024-11-22 13:35:00|71557.1|71542.1|71531.4|71516.4|71557.4|71542.4|71523.7|71508.7|676
1732282800000|2024-11-22 13:40:00|71530.9|71515.9|71481.7|71466.7|71531|71516|71476.3|71461.3|586
1732283100000|2024-11-22 13:45:00|71482.2|71467.2|71512.2|71497.2|71520|71503.5|71478.5|71463.5|627
1732283400000|2024-11-22 13:50:00|71512.4|71497.4|71532.6|71517.6|71551.6|71535.9|71503.4|71488.4|598
1732283700000|2024-11-22 13:55:00|71533.9|71518.9|71509.7|71494.7|71536.5|71521.5|71501.4|71486.4|655
1732284000000|2024-11-22 14:00:00|71509.5|71494.5|71486.4|71466.4|71511.4|71496.4|71474.1|71457.1|647
1732284300000|2024-11-22 14:05:00|71486.9|71466.9|71487.3|71472.3|71532.4|71514.5|71484.4|71466.7|656
1732284600000|2024-11-22 14:10:00|71487|71472|71543.3|71528.3|71551.1|71535.3|71486.6|71471.6|614
1732284900000|2024-11-22 14:15:00|71542.3|71527.3|71559.7|71544.7|71575|71556.6|71518.1|71498.1|579
1732285200000|2024-11-22 14:20:00|71568|71553|71603.1|71588.1|71614.5|71598|71559|71542.8|680
1732285500000|2024-11-22 14:25:00|71603|71588|71637.3|71622.3|71640.8|71625.8|71594.4|71579.4|563
1732285800000|2024-11-22 14:30:00|71638.4|71623.4|71603.3|71588.3|71644.7|71624.7|71591.6|71571.8|701
1732286100000|2024-11-22 14:35:00|71604.6|71584.6|71562.6|71542.6|71618.5|71603.3|71562.6|71542.6|571
1732286400000|2024-11-22 14:40:00|71562.5|71542.5|71592.8|71527|71608.4|71559.1|71542.9|71522.1|680
1732286700000|2024-11-22 14:45:00|71671.9|71586.9|71671.8|71651.8|71689.1|71669.1|71597|71565.4|966
1732287000000|2024-11-22 14:50:00|71669.6|71649.6|71692.2|71672.2|71693.1|71675.1|71631.4|71614.7|892
1732287300000|2024-11-22 14:55:00|71690.8|71670.8|71699.4|71666.1|71707.1|71685.1|71657.9|71642.1|747
1732287600000|2024-11-22 15:00:00|71699.5|71666.9|71667.8|71647.8|71756.3|71736.3|71651.9|71619.4|915
1732287900000|2024-11-22 15:05:00|71666.7|71646.7|71638.7|71618.7|71668.2|71648.2|71586.8|71566.8|911
1732288200000|2024-11-22 15:10:00|71640.9|71620.9|71635.6|71620.6|71680.3|71665.2|71585.6|71565.6|798
1732288500000|2024-11-22 15:15:00|71636|71621|71604.2|71589.2|71639.1|71624.1|71590.9|71575.9|788
1732288800000|2024-11-22 15:20:00|71604.8|71589.8|71613.1|71598.1|71637.2|71619.9|71596.4|71581.4|769
1732289100000|2024-11-22 15:25:00|71614|71599|71632|71617|71641.5|71626.5|71587|71572|780
1732289400000|2024-11-22 15:30:00|71633.2|71618.2|71668.2|71653.2|71677.9|71660|71629.5|71614.5|757
1732289700000|2024-11-22 15:35:00|71668.4|71653.4|71654.6|71639.6|71684.9|71669.9|71640.2|71625.2|776
1732290000000|2024-11-22 15:40:00|71654.4|71639.4|71635.4|71615.4|71674.1|71656.9|71629.1|71611.6|656
1732290300000|2024-11-22 15:45:00|71632.5|71617.5|71627.5|71607.5|71656|71641|71595.1|71580.1|759
1732290600000|2024-11-22 15:50:00|71628.3|71608.3|71697|71677|71708.1|71692|71628.3|71608.3|862
1732290900000|2024-11-22 15:55:00|71697.2|71677.2|71645.3|71630.3|71700.4|71680.4|71645.2|71630.2|876
1732291200000|2024-11-22 16:00:00|71644|71629|71668|71653|71680.2|71661.9|71637.5|71622.5|837
1732291500000|2024-11-22 16:05:00|71668.5|71653.5|71681.3|71666.3|71693.8|71678.8|71661.7|71644|656
1732291800000|2024-11-22 16:10:00|71681.5|71666.5|71687.2|71672.2|71688|71673|71649.5|71634.5|669
1732292100000|2024-11-22 16:15:00|71687.3|71672.3|71729.8|71714.8|71734.7|71719.7|71677.2|71662.2|589
1732292400000|2024-11-22 16:20:00|71729.5|71714.5|71748.5|71733.5|71761.5|71746.5|71717.3|71702.3|655
1732292700000|2024-11-22 16:25:00|71748.7|71733.7|71748.8|71733.8|71772.1|71757.1|71747.5|71732.5|502
1732293000000|2024-11-22 16:30:00|71748.9|71733.9|71722.5|71707.5|71753.9|71738.9|71720.8|71705.8|498
1732293300000|2024-11-22 16:35:00|71720.8|71705.8|71734.2|71719.2|71741.3|71726.3|71720.8|71705.8|479
1732293600000|2024-11-22 16:40:00|71734.4|71719.4|71735.9|71720.9|71754.4|71739.4|71734.2|71719.2|433
1732293900000|2024-11-22 16:45:00|71735.6|71720.6|71731|71716|71735.6|71720.6|71719.1|71704.1|449
1732294200000|2024-11-22 16:50:00|71730.6|71715.6|71752.2|71737.2|71755.5|71740.5|71727.3|71712.3|339
1732294500000|2024-11-22 16:55:00|71753.4|71738.4|71729.7|71714.7|71760.7|71745.7|71727.2|71712.2|476
1732294800000|2024-11-22 17:00:00|71729.4|71714.4|71714.1|71699.1|71729.4|71714.4|71689.5|71674.5|452
1732295100000|2024-11-22 17:05:00|71712.1|71697.1|71729.7|71714.7|71729.8|71714.8|71695.7|71680.7|442
1732295400000|2024-11-22 17:10:00|71729.3|71714.3|71664.6|71649.6|71729.3|71714.3|71656.6|71641.3|445
1732295700000|2024-11-22 17:15:00|71662.1|71647.1|71691|71676|71693.9|71678.9|71662|71647|417
1732296000000|2024-11-22 17:20:00|71691.1|71676.1|71674|71659|71698.5|71683.5|71674|71659|320
1732296300000|2024-11-22 17:25:00|71673.8|71658.8|71652.7|71637.7|71674|71659|71647.6|71632.6|373
1732296600000|2024-11-22 17:30:00|71652.8|71637.8|71641.4|71626.4|71660.3|71645.3|71636|71621|312
1732296900000|2024-11-22 17:35:00|71641.6|71626.6|71634.4|71619.4|71641.6|71626.6|71619|71604|289
1732297200000|2024-11-22 17:40:00|71634.5|71619.5|71599.9|71584.9|71635.8|71620.8|71594.5|71579.5|353
1732297500000|2024-11-22 17:45:00|71599.7|71584.7|71603|71588|71609.9|71594.9|71596.6|71581.6|265
1732297800000|2024-11-22 17:50:00|71602.9|71587.9|71585.6|71570.6|71614|71599|71575.2|71560.2|329
1732298100000|2024-11-22 17:55:00|71586.3|71571.3|71586.3|71571.3|71590.4|71575.4|71576.9|71561.9|324
1732298400000|2024-11-22 18:00:00|71587.8|71572.8|71542.4|71527.4|71589.2|71574.2|71542.1|71527.1|337
1732298700000|2024-11-22 18:05:00|71542.6|71527.6|71554.9|71539.9|71580.9|71565.9|71542.5|71527.5|372
1732299000000|2024-11-22 18:10:00|71554.8|71539.8|71563.5|71548.5|71563.5|71548.5|71543.4|71528.4|310
1732299300000|2024-11-22 18:15:00|71563.7|71548.7|71574.1|71559.1|71574.1|71559.1|71560.5|71545.5|261
1732299600000|2024-11-22 18:20:00|71574.2|71559.2|71570.2|71555.2|71578.7|71563.7|71556|71541|302
1732299900000|2024-11-22 18:25:00|71570.5|71555.5|71574.9|71559.9|71584.3|71569.3|71568|71553|314
1732300200000|2024-11-22 18:30:00|71574.7|71559.7|71586.3|71571.3|71590.1|71575.1|71560.2|71545.2|300
1732300500000|2024-11-22 18:35:00|71586.2|71571.2|71596.7|71581.7|71598.9|71583.9|71581.5|71566.5|284
1732300800000|2024-11-22 18:40:00|71596.6|71581.6|71595.6|71580.6|71597.4|71582.4|71584.8|71569.8|316
1732301100000|2024-11-22 18:45:00|71595.4|71580.4|71585.2|71570.2|71608.9|71593.9|71581.1|71563.6|354
1732301400000|2024-11-22 18:50:00|71585|71570|71605|71590|71614.6|71599.6|71581.7|71566.7|348
1732301700000|2024-11-22 18:55:00|71604.8|71589.8|71602.6|71587.6|71611.9|71596.9|71599.1|71584.1|255
1732302000000|2024-11-22 19:00:00|71602.7|71587.7|71597.9|71582.9|71604.2|71589.2|71590.3|71575.3|288
1732302300000|2024-11-22 19:05:00|71598.2|71583.2|71599.4|71584.4|71601.4|71586.4|71587.1|71572.1|226
1732302600000|2024-11-22 19:10:00|71599.2|71584.2|71607.6|71592.6|71616.2|71601.2|71597.9|71582.9|246
1732302900000|2024-11-22 19:15:00|71607.5|71592.5|71606.7|71591.7|71622|71607|71606|71591|248
1732303200000|2024-11-22 19:20:00|71606.4|71591.4|71610|71595|71611.4|71596.4|71595.7|71580.7|294
1732303500000|2024-11-22 19:25:00|71609.7|71594.7|71615.1|71600.1|71618.3|71603.3|71609.1|71594.1|211
1732303800000|2024-11-22 19:30:00|71615.3|71600.3|71628.9|71613.9|71629.7|71614.7|71615.3|71600.3|228
1732304100000|2024-11-22 19:35:00|71629.1|71614.1|71649.2|71634.2|71656.9|71641.9|71627.4|71612.4|347
1732304400000|2024-11-22 19:40:00|71648.9|71633.9|71644.8|71629.8|71653.9|71638.9|71633.7|71615|269
1732304700000|2024-11-22 19:45:00|71644.6|71629.6|71642.2|71627.2|71656.9|71641.9|71641.3|71626.3|206
1732305000000|2024-11-22 19:50:00|71641.1|71626.1|71643.6|71628.6|71653.2|71638.2|71638.3|71623.3|221
1732305300000|2024-11-22 19:55:00|71644|71629|71645.9|71630.9|71646.2|71631.2|71631.5|71616.5|309
1732305600000|2024-11-22 20:00:00|71645|71630|71651.2|71636.2|71659.3|71644.3|71639.6|71624.6|321
1732305900000|2024-11-22 20:05:00|71651.4|71636.4|71644|71629|71651.7|71636.7|71636.5|71619.2|181
1732306200000|2024-11-22 20:10:00|71644.2|71629.2|71654.2|71639.2|71666.1|71651.1|71644.2|71629.2|228
1732306500000|2024-11-22 20:15:00|71654.4|71639.4|71658.6|71643.6|71668.1|71651|71648.6|71633.6|243
1732306800000|2024-11-22 20:20:00|71658.3|71643.3|71652.9|71637.9|71662.4|71647.4|71650.8|71635.8|210
1732307100000|2024-11-22 20:25:00|71652.8|71637.8|71625.1|71610.1|71653.6|71638.6|71621.6|71606.6|274
1732307400000|2024-11-22 20:30:00|71624.9|71609.9|71621.8|71606.8|71624.9|71609.9|71612.2|71597.2|276
1732307700000|2024-11-22 20:35:00|71621.9|71606.9|71617|71602|71627.1|71609.2|71611.7|71596.7|302
1732308000000|2024-11-22 20:40:00|71616.9|71601.9|71612|71597|71616.9|71601.9|71604.1|71589.1|269
1732308300000|2024-11-22 20:45:00|71611.9|71596.9|71618.9|71603.9|71619.3|71604.3|71605.3|71590.3|263
1732308600000|2024-11-22 20:50:00|71619|71604|71630.4|71615.4|71634.3|71619.3|71618.6|71601.9|283
1732308900000|2024-11-22 20:55:00|71630.6|71615.6|71626.3|71606.3|71633.6|71618.6|71619.3|71599.3|245
1732309200000|2024-11-22 21:00:00|71626.4|71606.4|71630.6|71610.6|71634.4|71614.4|71619.7|71599.7|209
1732309500000|2024-11-22 21:05:00|71630.5|71610.5|71623.5|71603.5|71633.6|71613.6|71621.6|71601.6|137
1732309800000|2024-11-22 21:10:00|71623.6|71603.6|71616.4|71596.4|71624.3|71604.3|71613.9|71593.9|111
1732310100000|2024-11-22 21:15:00|71616.5|71596.5|71616.2|71596.2|71616.5|71596.5|71612.3|71592.3|87
1732310400000|2024-11-22 21:20:00|71616.1|71596.1|71603.7|71583.7|71617.4|71597.4|71603.2|71583.2|70
1732310700000|2024-11-22 21:25:00|71603.6|71583.6|71604.7|71584.7|71608.8|71588.8|71601.3|71581.3|97
1732311000000|2024-11-22 21:30:00|71604.8|71584.8|71611.8|71591.8|71611.9|71591.9|71599.6|71579.6|132
1732311300000|2024-11-22 21:35:00|71611.9|71591.9|71619.7|71599.7|71620.5|71600.5|71611.9|71591.9|135
1732311600000|2024-11-22 21:40:00|71619.5|71599.5|71613.9|71593.9|71620|71600|71613.4|71593.4|98
1732311900000|2024-11-22 21:45:00|71613.8|71593.8|71619.2|71599.2|71619.2|71599.2|71602.6|71582.6|173
1732312200000|2024-11-22 21:50:00|71619.1|71599.1|71601.1|71581.1|71619.9|71599.9|71601.1|71581.1|120
1732312500000|2024-11-22 21:55:00|71600.9|71580.9|71637.2|71538.2|71647|71582.1|71582.1|71530.1|274
1732482000000|2024-11-24 21:00:00|71211.3|71118.8|71201.5|71095.6|71222.3|71119.8|71197.4|71091|123
1732482300000|2024-11-24 21:05:00|71201.4|71095.7|71248.7|71134.7|71350.2|71236.2|71200.9|71095.7|128
1732482600000|2024-11-24 21:10:00|71248.6|71134.6|71228.5|71123.8|71250.1|71148.2|71228.3|71116.1|104
1732482900000|2024-11-24 21:15:00|71228.3|71124.1|71227.4|71130|71244.5|71138.2|71226.7|71121.5|126
1732483200000|2024-11-24 21:20:00|71227.2|71130.1|71226.7|71147.1|71253.6|71157.9|71204.5|71111.6|149
1732483500000|2024-11-24 21:25:00|71225.7|71148.4|71220.8|71106.8|71258.3|71153.4|71220|71106|95
1732483800000|2024-11-24 21:30:00|71220|71106|71247.6|71145.6|71247.6|71145.6|71203|71101.8|139
1732484100000|2024-11-24 21:35:00|71251.3|71142|71237|71123|71251.3|71159.4|71207.6|71116.1|71
1732484400000|2024-11-24 21:40:00|71237.1|71123.1|71229.4|71115.4|71241.7|71129.7|71229.3|71115.3|24
1732484700000|2024-11-24 21:45:00|71229.3|71115.3|71211.2|71097.2|71231.6|71117.6|71207.1|71093.1|87
1732485000000|2024-11-24 21:50:00|71208|71094|71175.7|71145.7|71208|71151.7|71159.7|71093.2|58
1732485300000|2024-11-24 21:55:00|71168.9|71138.9|71170.3|71140.3|71194.5|71152.7|71166.6|71114.8|29
1732485600000|2024-11-24 22:00:00|71209.2|71095.2|71220.2|71121.5|71238.5|71174.6|71176.3|71095.2|121
1732485900000|2024-11-24 22:05:00|71220.1|71135.2|71246.1|71150.4|71248.9|71167|71216.6|71132.6|146
1732486200000|2024-11-24 22:10:00|71246.6|71150.5|71230.1|71158.1|71252.2|71186.9|71230.1|71145.2|133
1732486500000|2024-11-24 22:15:00|71224.7|71158.5|71286.6|71217.8|71297.2|71226.2|71224.7|71158|261
1732486800000|2024-11-24 22:20:00|71286.3|71207.3|71302.9|71244.5|71305.7|71247.9|71270.4|71197.7|211
1732487100000|2024-11-24 22:25:00|71302.8|71244.6|71279.2|71217.5|71303.4|71244.6|71267.8|71211.8|159
1732487400000|2024-11-24 22:30:00|71279.1|71217.6|71248.6|71202.4|71288.8|71224.1|71247.8|71199.3|279
1732487700000|2024-11-24 22:35:00|71248.3|71201.6|71199.3|71147.5|71252.2|71201.7|71195.9|71138.5|321
1732488000000|2024-11-24 22:40:00|71199.4|71147.6|71186.5|71121.5|71243.9|71162.4|71175.6|71121.1|297
1732488300000|2024-11-24 22:45:00|71186.4|71124.7|71207.3|71146.3|71230|71161.7|71178.7|71122.7|297
1732488600000|2024-11-24 22:50:00|71206.4|71147.2|71208.7|71150.2|71222.2|71171.9|71204.6|71147|284
1732488900000|2024-11-24 22:55:00|71208.6|71152.8|71204.5|71127.1|71208.6|71153.6|71181.7|71127|274
1732489200000|2024-11-24 23:00:00|71272.8|71173.8|71175.5|71137.5|71291.9|71226.7|71164.4|71125.2|461
1732489500000|2024-11-24 23:05:00|71176.5|71141.4|71213.9|71184.7|71237.9|71210.4|71168.1|71136.4|416
1732489800000|2024-11-24 23:10:00|71215.5|71185.6|71152.5|71130.3|71216.3|71188.6|71146.1|71120.9|399
1732490100000|2024-11-24 23:15:00|71152.4|71130.8|71133.8|71107.4|71163.3|71136.5|71107.3|71085.5|416
1732490400000|2024-11-24 23:20:00|71131.8|71108.8|71112.7|71091.1|71134.9|71112.4|71108.9|71086.1|374
1732490700000|2024-11-24 23:25:00|71112|71092|71049.9|71029.3|71124|71103.3|71031.7|71011.4|477
1732491000000|2024-11-24 23:30:00|71049.8|71029|71099.3|71077.9|71100.8|71080.2|71035.8|71012.3|466
1732491300000|2024-11-24 23:35:00|71099.4|71077.8|71135.5|71114.7|71146.2|71125.6|71096.5|71075.5|424
1732491600000|2024-11-24 23:40:00|71135.7|71114.8|71165.4|71143.9|71171.9|71151.1|71113.9|71092.4|417
1732491900000|2024-11-24 23:45:00|71167.4|71144.8|71185.7|71162|71198|71177.4|71164.6|71143.4|348
1732492200000|2024-11-24 23:50:00|71186.1|71162.4|71190.5|71168.5|71197.8|71177.8|71174.3|71154.3|314
1732492500000|2024-11-24 23:55:00|71189.9|71168.1|71178.8|71158.8|71196.1|71176.1|71175.1|71155.1|253
1732492800000|2024-11-25 00:00:00|71178.7|71158.7|71200.5|71180.5|71200.5|71180.5|71173.3|71153.3|355
1732493100000|2024-11-25 00:05:00|71200.4|71180.4|71215.3|71195.3|71215.3|71195.3|71175.4|71155.4|350
1732493400000|2024-11-25 00:10:00|71212.9|71192.9|71178.4|71158.4|71217.6|71197.6|71178.4|71158.4|351
1732493700000|2024-11-25 00:15:00|71183|71163|71159.7|71138.4|71183.6|71163.6|71142.2|71122.2|395
1732494000000|2024-11-25 00:20:00|71159.5|71138.1|71167.6|71147.6|71182.3|71162.3|71158|71134.7|354
1732494300000|2024-11-25 00:25:00|71167.5|71147.5|71191.2|71171.2|71198.9|71178.9|71166.6|71146.6|267
1732494600000|2024-11-25 00:30:00|71191.1|71171.1|71191.2|71171.2|71211.6|71191.6|71183.7|71163.7|294
1732494900000|2024-11-25 00:35:00|71191.5|71171.5|71190.4|71170.4|71201.6|71181.6|71182.1|71162.1|259
1732495200000|2024-11-25 00:40:00|71190.3|71170.3|71170.7|71150.7|71194.1|71174.1|71163.7|71143.7|307
1732495500000|2024-11-25 00:45:00|71171.3|71151.3|71190.7|71170.7|71197.3|71177.3|71171.3|71151.3|315
1732495800000|2024-11-25 00:50:00|71191.1|71171.1|71146.6|71126.6|71194.3|71174.3|71145.4|71125.4|343
1732496100000|2024-11-25 00:55:00|71148.5|71128.5|71159.7|71139.7|71162.1|71142.1|71135.9|71115.9|351
1732496400000|2024-11-25 01:00:00|71165.3|71145.3|71162.5|71142.5|71172.3|71152.3|71138.7|71118.7|354
1732496700000|2024-11-25 01:05:00|71162.6|71142.6|71159.2|71139.2|71176.9|71156.9|71141.5|71121.5|309
1732497000000|2024-11-25 01:10:00|71159.1|71139.1|71198.4|71178.4|71198.4|71178.4|71157.9|71137.9|337
1732497300000|2024-11-25 01:15:00|71198.3|71178.3|71184.5|71164.5|71205.3|71185.3|71179.1|71159.1|327
1732497600000|2024-11-25 01:20:00|71183.1|71163.1|71145|71125|71184.3|71164.3|71139.3|71119.3|318
1732497900000|2024-11-25 01:25:00|71144.9|71124.9|71118.3|71098.3|71154.5|71134.5|71114.8|71094.8|360
1732498200000|2024-11-25 01:30:00|71118.2|71098.2|71125.3|71105.3|71136.6|71116.6|71108|71088|469
1732498500000|2024-11-25 01:35:00|71125.1|71105.1|71121.4|71101.4|71130.9|71110.9|71098.6|71078.6|405
1732498800000|2024-11-25 01:40:00|71121.6|71101.6|71150.2|71130.2|71157.4|71137.4|71121.1|71101.1|369
1732499100000|2024-11-25 01:45:00|71150.4|71130.4|71137.7|71117.7|71151.6|71131.6|71131.1|71111.1|350
1732499400000|2024-11-25 01:50:00|71137.6|71117.6|71154.5|71134.5|71155.5|71135.5|71128.1|71108.1|318
1732499700000|2024-11-25 01:55:00|71149.6|71129.6|71179.1|71159.1|71191.1|71171.1|71147.8|71127.8|374
1732500000000|2024-11-25 02:00:00|71179.8|71159.8|71187.2|71167.2|71187.2|71167.2|71168|71148|302
1732500300000|2024-11-25 02:05:00|71187.1|71167.1|71169|71149|71201|71181|71169|71149|289
1732500600000|2024-11-25 02:10:00|71169.1|71149.1|71153.7|71133.7|71169.1|71149.1|71152.7|71132.7|272
1732500900000|2024-11-25 02:15:00|71153.5|71133.5|71149.2|71129.2|71160|71140|71148|71128|247
1732501200000|2024-11-25 02:20:00|71148.9|71128.9|71140.5|71120.5|71150.9|71130.9|71131|71111|293
1732501500000|2024-11-25 02:25:00|71140.2|71120.2|71133.4|71113.4|71145.7|71125.7|71130.2|71110.2|247
1732501800000|2024-11-25 02:30:00|71132.6|71112.6|71115.3|71095.3|71132.8|71112.8|71114.9|71094.9|368
1732502100000|2024-11-25 02:35:00|71115|71095|71107.9|71087.9|71115|71095|71100.4|71080.4|315
1732502400000|2024-11-25 02:40:00|71108.2|71088.2|71119.6|71099.6|71122.6|71102.6|71104.4|71084.4|303
1732502700000|2024-11-25 02:45:00|71119.9|71099.9|71120.1|71100.1|71126.9|71106.9|71113.6|71093.6|326
1732503000000|2024-11-25 02:50:00|71120.2|71100.2|71136.8|71116.8|71138.4|71118.4|71119.6|71099.6|309
1732503300000|2024-11-25 02:55:00|71137|71117|71114.6|71094.6|71137.7|71117.7|71109.8|71089.8|219
1732503600000|2024-11-25 03:00:00|71114.8|71094.8|71131.2|71116.2|71148.8|71128.8|71114.8|71094.8|306
1732503900000|2024-11-25 03:05:00|71134.9|71119.9|71139.8|71124.8|71150.3|71130.3|71134.9|71115.3|327
1732504200000|2024-11-25 03:10:00|71139.5|71124.5|71139.3|71119.3|71151.1|71135.8|71128.8|71113.8|287
1732504500000|2024-11-25 03:15:00|71139.6|71119.6|71121.7|71101.7|71140|71120|71106.9|71086.9|221
1732504800000|2024-11-25 03:20:00|71121.5|71101.5|71119.9|71099.9|71123.7|71103.7|71115.2|71095.2|163
1732505100000|2024-11-25 03:25:00|71120.2|71100.2|71134.4|71119.4|71144.2|71127.4|71119.1|71100.2|293
1732505400000|2024-11-25 03:30:00|71134.2|71119.2|71150.4|71130.4|71150.4|71130.4|71123.5|71108.5|274
1732505700000|2024-11-25 03:35:00|71150.6|71130.6|71149.3|71129.3|71153.6|71133.7|71141.5|71121.5|254
1732506000000|2024-11-25 03:40:00|71149.5|71129.5|71151.3|71131.3|71151.9|71135.4|71138.6|71118.6|184
1732506300000|2024-11-25 03:45:00|71151.6|71131.6|71162.7|71142.7|71170.6|71152.5|71151.6|71131.6|261
1732506600000|2024-11-25 03:50:00|71162.9|71142.9|71187.2|71167.2|71190.5|71170.5|71160.5|71140.5|224
1732506900000|2024-11-25 03:55:00|71187.3|71167.3|71176.5|71156.5|71187.5|71167.5|71169.1|71149.1|183
1732507200000|2024-11-25 04:00:00|71176.6|71156.6|71175.8|71155.8|71180.5|71162.3|71160.1|71142.7|265
1732507500000|2024-11-25 04:05:00|71176.5|71156.5|71167.6|71147.6|71182.2|71164.5|71163.2|71143.2|181
1732507800000|2024-11-25 04:10:00|71167.4|71147.4|71179.5|71159.5|71180.7|71160.7|71164|71144.5|149
1732508100000|2024-11-25 04:15:00|71179.4|71159.4|71189.2|71169.2|71189.2|71169.2|71179.4|71159.4|201
1732508400000|2024-11-25 04:20:00|71189.4|71169.4|71193.1|71173.1|71199.1|71179.1|71187.6|71167.6|183
1732508700000|2024-11-25 04:25:00|71193|71173|71172.6|71152.6|71193|71173|71171.7|71151.7|222
1732509000000|2024-11-25 04:30:00|71172.8|71152.8|71164.5|71144.5|71173.2|71153.2|71164.5|71144.5|177
1732509300000|2024-11-25 04:35:00|71164.2|71144.2|71165.7|71145.7|71166.5|71146.5|71155.9|71135.9|184
1732509600000|2024-11-25 04:40:00|71165.9|71145.9|71165.4|71145.4|71169|71151.6|71155.1|71135.1|167
1732509900000|2024-11-25 04:45:00|71164.7|71144.7|71174.7|71154.7|71174.7|71154.7|71158.6|71138.6|245
1732510200000|2024-11-25 04:50:00|71174.6|71154.6|71171.9|71151.9|71183.8|71163.8|71165.8|71148.3|199
1732510500000|2024-11-25 04:55:00|71171.7|71151.7|71167.5|71147.5|71179|71159|71164.5|71145.5|222
1732510800000|2024-11-25 05:00:00|71167.1|71147.1|71175.9|71155.9|71187.1|71167.1|71163.5|71143.5|254
1732511100000|2024-11-25 05:05:00|71175.8|71155.8|71155.6|71135.6|71183|71165.9|71155.4|71135.4|232
1732511400000|2024-11-25 05:10:00|71155.8|71135.8|71144.3|71129.3|71157.6|71137.6|71142|71122|229
1732511700000|2024-11-25 05:15:00|71147.3|71127.3|71150|71135|71162.7|71145.3|71147.2|71127.2|260
1732512000000|2024-11-25 05:20:00|71149.9|71134.9|71180.4|71160.4|71180.4|71160.4|71149.7|71134.7|236
1732512300000|2024-11-25 05:25:00|71180.2|71160.2|71173.1|71153.1|71193.5|71174.1|71172.8|71152.8|259
1732512600000|2024-11-25 05:30:00|71175.9|71155.9|71171.1|71151.1|71178.7|71159.4|71167.7|71148.7|261
1732512900000|2024-11-25 05:35:00|71171.4|71151.4|71173.6|71153.6|71181.4|71161.4|71169.5|71149.5|213
1732513200000|2024-11-25 05:40:00|71173.7|71153.7|71176.1|71156.1|71176.9|71156.9|71165.1|71146.8|264
1732513500000|2024-11-25 05:45:00|71176|71156|71181.7|71161.7|71183|71168|71171|71152.6|190
1732513800000|2024-11-25 05:50:00|71181.9|71161.9|71179.7|71159.7|71185.3|71165.3|71172.3|71152.3|255
1732514100000|2024-11-25 05:55:00|71179.6|71159.6|71164.8|71149.8|71179.6|71159.6|71157.8|71137.8|328
1732514400000|2024-11-25 06:00:00|71164.9|71149.9|71180|71160|71184.4|71164.4|71162.3|71142.3|297
1732514700000|2024-11-25 06:05:00|71180.2|71160.2|71184.5|71164.5|71191.1|71171.1|71169.2|71149.2|289
1732515000000|2024-11-25 06:10:00|71184.4|71164.4|71172.4|71157.4|71196|71176|71171.5|71152.2|311
1732515300000|2024-11-25 06:15:00|71172.3|71157.3|71170.8|71150.8|71175.8|71157.7|71166.7|71146.7|258
1732515600000|2024-11-25 06:20:00|71170.9|71150.9|71121.6|71101.6|71171.5|71151.5|71115.1|71095.1|450
1732515900000|2024-11-25 06:25:00|71121.9|71101.9|71113.5|71093.5|71124.3|71104.3|71099.4|71080.1|355
1732516200000|2024-11-25 06:30:00|71113.3|71093.3|71130.8|71110.8|71133.3|71113.3|71108.2|71091.8|437
1732516500000|2024-11-25 06:35:00|71131|71111|71122.3|71107.3|71131.7|71111.7|71111.3|71096.3|239
1732516800000|2024-11-25 06:40:00|71122.5|71107.5|71114.3|71099.3|71122.9|71107.9|71098.4|71083.4|238
1732517100000|2024-11-25 06:45:00|71114.5|71099.5|71138.8|71123.8|71138.8|71123.8|71111.3|71096.3|276
1732517400000|2024-11-25 06:50:00|71137.1|71122.1|71135.5|71120.5|71145.7|71130.7|71129.5|71114.5|262
1732517700000|2024-11-25 06:55:00|71137.1|71122.1|71141.4|71121.4|71147.7|71132.7|71137.1|71117.8|305
1732518000000|2024-11-25 07:00:00|71143.6|71123.6|71196.6|71181.6|71196.6|71181.6|71140.8|71123.3|580
1732518300000|2024-11-25 07:05:00|71197|71182|71151.3|71136.3|71203.8|71188.8|71149.5|71134.5|529
1732518600000|2024-11-25 07:10:00|71151.5|71136.5|71187.6|71172.6|71191|71176|71138.6|71123.6|434
1732518900000|2024-11-25 07:15:00|71187.1|71172.1|71196.3|71181.3|71220.6|71205.6|71185.8|71170.8|473
1732519200000|2024-11-25 07:20:00|71196.7|71181.7|71230.6|71215.6|71234|71219|71191.4|71176.4|434
1732519500000|2024-11-25 07:25:00|71230.3|71215.3|71226.9|71211.9|71232.2|71217.2|71207.1|71192.1|428
1732519800000|2024-11-25 07:30:00|71227.6|71212.6|71264.6|71249.6|71269|71251.2|71224.9|71209.9|491
1732520100000|2024-11-25 07:35:00|71264.4|71249.4|71276.5|71261.5|71280.9|71263.2|71258.7|71240|506
1732520400000|2024-11-25 07:40:00|71276.7|71261.7|71272.7|71257.7|71279.8|71264.8|71262.2|71247.2|484
1732520700000|2024-11-25 07:45:00|71272.4|71257.4|71270.2|71255.2|71298.3|71283.3|71269.9|71254.9|439
1732521000000|2024-11-25 07:50:00|71270|71255|71298.5|71283.5|71300.9|71285.9|71263.8|71248.8|428
1732521300000|2024-11-25 07:55:00|71301.9|71286.9|71368.9|71353.9|71373.6|71357.8|71299.8|71284.8|751
1732521600000|2024-11-25 08:00:00|71367.5|71352.5|71348.5|71333.5|71367.5|71352.5|71313.4|71298.4|809
1732521900000|2024-11-25 08:05:00|71343.6|71328.6|71342.2|71327.2|71345.2|71330.2|71308.8|71293.8|712
1732522200000|2024-11-25 08:10:00|71342.1|71327.1|71352.9|71337.9|71379.7|71361.2|71335.2|71315.2|753
1732522500000|2024-11-25 08:15:00|71352.6|71337.6|71374.9|71359.9|71377|71362|71346.9|71331.9|711
1732522800000|2024-11-25 08:20:00|71375|71360|71359.6|71344.6|71378.2|71363.2|71352|71337|679
1732523100000|2024-11-25 08:25:00|71359.8|71344.8|71350.1|71335.1|71380.3|71365.3|71348.1|71333.1|628
1732523400000|2024-11-25 08:30:00|71349.4|71334.4|71329.8|71314.8|71363|71348|71324.7|71309.7|683
1732523700000|2024-11-25 08:35:00|71328.6|71313.6|71331.7|71316.7|71338.8|71323.8|71308.2|71293.2|543
1732524000000|2024-11-25 08:40:00|71331.8|71316.8|71349.3|71334.3|71367.9|71352.9|71317.9|71302.9|630
1732524300000|2024-11-25 08:45:00|71349.1|71334.1|71341.2|71326.2|71366.4|71351.4|71313.8|71298.8|637
1732524600000|2024-11-25 08:50:00|71342|71327|71319.7|71304.7|71343|71328|71316|71301|523
1732524900000|2024-11-25 08:55:00|71320|71305|71271.9|71251.9|71321.8|71306.8|71256.4|71241.4|520
1732525200000|2024-11-25 09:00:00|71273.7|71253.7|71147|71132|71288.9|71267.5|71121.8|71106.8|836
1732525500000|2024-11-25 09:05:00|71147.2|71132.2|71180.2|71165.2|71212|71197|71141.4|71126.4|776
1732525800000|2024-11-25 09:10:00|71180.3|71165.3|71156.3|71141.3|71185.3|71170.3|71151.3|71136.3|693
1732526100000|2024-11-25 09:15:00|71158.8|71143.8|71171.7|71156.7|71187.2|71172.2|71156|71141|686
1732526400000|2024-11-25 09:20:00|71172.8|71157.8|71202.9|71187.9|71202.9|71187.9|71165.1|71150.1|607
1732526700000|2024-11-25 09:25:00|71203|71188|71207.7|71192.7|71228.8|71213.8|71200.5|71185.5|623
1732527000000|2024-11-25 09:30:00|71208.1|71193.1|71190.4|71175.4|71208.1|71193.1|71154.5|71139.5|654
1732527300000|2024-11-25 09:35:00|71190.6|71175.6|71201|71186|71212.1|71197.1|71172.9|71157.9|604
1732527600000|2024-11-25 09:40:00|71201.1|71186.1|71177.6|71162.6|71209|71194|71172.8|71157.8|486
1732527900000|2024-11-25 09:45:00|71176|71161|71107.4|71092.4|71177.3|71162.3|71107.4|71092.4|582
1732528200000|2024-11-25 09:50:00|71108.8|71093.8|71084.4|71069.4|71131|71116|71082.5|71067.5|556
1732528500000|2024-11-25 09:55:00|71084.2|71069.2|71112|71097|71118.2|71103.2|71058.9|71039.6|654
1732528800000|2024-11-25 10:00:00|71114.1|71099.1|71097.2|71082.2|71131.7|71116.7|71093.7|71078.7|635
1732529100000|2024-11-25 10:05:00|71097.4|71082.4|71106.6|71091.6|71113.8|71098.8|71083.4|71068.4|574
1732529400000|2024-11-25 10:10:00|71106.4|71091.4|71123.7|71108.7|71125.8|71110.8|71087.1|71072.1|570
1732529700000|2024-11-25 10:15:00|71123.9|71108.9|71101|71086|71123.9|71108.9|71094.5|71079.5|579
1732530000000|2024-11-25 10:20:00|71100.8|71085.8|71102|71082|71135.1|71120.1|71093|71074.8|555
1732530300000|2024-11-25 10:25:00|71103.8|71083.8|71101.2|71086.2|71105|71088.4|71076.6|71061.6|518
1732530600000|2024-11-25 10:30:00|71099.5|71084.5|71094|71079|71119.9|71104.9|71089.9|71074.9|546
1732530900000|2024-11-25 10:35:00|71093.9|71078.9|71086.7|71071.7|71107.8|71092.8|71060.1|71045.1|545
1732531200000|2024-11-25 10:40:00|71087|71072|71119.6|71104.6|71133.9|71118.9|71080.9|71065.9|607
1732531500000|2024-11-25 10:45:00|71124.3|71109.3|71121.3|71106.3|71135.6|71120.6|71101.3|71086.3|534
1732531800000|2024-11-25 10:50:00|71121|71106|71135.3|71120.3|71146|71131|71115.2|71100.2|519
1732532100000|2024-11-25 10:55:00|71134.7|71119.7|71132.5|71117.5|71149.4|71134.4|71124.4|71109.4|523
1732532400000|2024-11-25 11:00:00|71132.6|71117.6|71126.5|71111.5|71135|71120|71111.6|71096.6|440
1732532700000|2024-11-25 11:05:00|71126.2|71111.2|71132.9|71117.9|71146.1|71131.1|71119.3|71104.3|406
1732533000000|2024-11-25 11:10:00|71132.8|71117.8|71142.5|71127.5|71147.4|71132.4|71126.5|71111.5|378
1732533300000|2024-11-25 11:15:00|71142.6|71127.6|71130.6|71115.6|71170.8|71155.8|71130|71115|354
1732533600000|2024-11-25 11:20:00|71130.4|71115.4|71133.9|71118.9|71134.7|71119.7|71103.5|71088.5|407
1732533900000|2024-11-25 11:25:00|71134|71119|71152|71137|71157.7|71142.7|71117.9|71102.9|383
1732534200000|2024-11-25 11:30:00|71151.8|71136.8|71152.1|71137.1|71159.4|71144.4|71141.2|71126.2|386
1732534500000|2024-11-25 11:35:00|71152.2|71137.2|71156.1|71141.1|71174.7|71159.7|71149.6|71134.6|486
1732534800000|2024-11-25 11:40:00|71155.9|71140.9|71193.6|71178.6|71199|71184|71152.6|71137.6|453
1732535100000|2024-11-25 11:45:00|71193.7|71178.7|71193.2|71178.2|71202|71187|71172.4|71157.4|441
1732535400000|2024-11-25 11:50:00|71193.3|71178.3|71186|71171|71195.1|71180.1|71171.1|71156.1|384
1732535700000|2024-11-25 11:55:00|71186.2|71171.2|71176.8|71161.8|71206.1|71191.1|71169.7|71154.7|500
1732536000000|2024-11-25 12:00:00|71176.6|71161.6|71172.6|71157.6|71183.9|71168.9|71163.8|71148.8|501
1732536300000|2024-11-25 12:05:00|71172.7|71157.7|71149.9|71134.9|71186.4|71171.4|71146.6|71131.6|447
1732536600000|2024-11-25 12:10:00|71150.8|71135.8|71171.3|71156.3|71195|71180|71150|71135|571
1732536900000|2024-11-25 12:15:00|71171.2|71156.2|71203.7|71188.7|71205|71190|71171.2|71156.2|450
1732537200000|2024-11-25 12:20:00|71204|71189|71208.6|71193.6|71211.6|71196.6|71194.1|71179.1|362
1732537500000|2024-11-25 12:25:00|71208.7|71193.7|71201.3|71186.3|71213.5|71198.5|71191.3|71176.3|369
1732537800000|2024-11-25 12:30:00|71201.4|71186.4|71177.5|71162.5|71205.2|71190.2|71177.1|71162.1|394
1732538100000|2024-11-25 12:35:00|71177.6|71162.6|71165.7|71150.7|71180.9|71165.9|71149.9|71134.9|651
1732538400000|2024-11-25 12:40:00|71164.7|71149.7|71154.9|71139.9|71164.7|71149.7|71134|71119|585
1732538700000|2024-11-25 12:45:00|71154.8|71139.8|71126.8|71111.8|71155.7|71140.7|71101.4|71086.4|489
1732539000000|2024-11-25 12:50:00|71127.3|71112.3|71094|71079|71127.3|71112.3|71093|71078|469
1732539300000|2024-11-25 12:55:00|71093.7|71078.7|71117.4|71102.4|71120.4|71105.4|71086.4|71071.4|503
1732539600000|2024-11-25 13:00:00|71117|71102|71085.9|71070.9|71118.3|71103.3|71055.9|71040.9|720
1732539900000|2024-11-25 13:05:00|71086.4|71071.4|71074.5|71059.5|71099.3|71084.3|71045.6|71030.6|692
1732540200000|2024-11-25 13:10:00|71075.1|71060.1|71040|71025|71087.6|71072.6|71029.3|71012|738
1732540500000|2024-11-25 13:15:00|71041.5|71026.5|70948.6|70933.6|71058.9|71043.9|70939.9|70919.9|787
1732540800000|2024-11-25 13:20:00|70953.5|70938.5|70940.4|70925.4|70976.8|70959.9|70933.6|70918.6|657
1732541100000|2024-11-25 13:25:00|70940.5|70925.5|70903.5|70883.5|70944.2|70925.5|70871.9|70851.9|659
1732541400000|2024-11-25 13:30:00|70901.6|70881.6|70923.3|70903.3|70923.3|70903.3|70854|70839|692
1732541700000|2024-11-25 13:35:00|70924.7|70904.7|70923.7|70903.7|70932.5|70916.5|70904.5|70884.5|653
1732542000000|2024-11-25 13:40:00|70923|70903|70908.9|70893.9|70932.2|70917.2|70884.9|70864.9|704
1732542300000|2024-11-25 13:45:00|70910.1|70895.1|70917.9|70902.9|70947.5|70928.7|70903|70888|679
1732542600000|2024-11-25 13:50:00|70917.7|70902.7|70877.9|70857.9|70925.2|70910.2|70875.6|70857.9|714
1732542900000|2024-11-25 13:55:00|70878.1|70858.1|70849.8|70834.8|70879.5|70863.4|70838.4|70823.4|719
1732543200000|2024-11-25 14:00:00|70850|70830|70889.4|70874.4|70892.7|70877.4|70838.1|70823.1|721
1732543500000|2024-11-25 14:05:00|70889.7|70874.7|70876.9|70861.9|70893.9|70878.9|70865.4|70850.4|761
1732543800000|2024-11-25 14:10:00|70876.8|70861.8|70852.7|70837.7|70891.5|70876.5|70852.7|70837.7|711
1732544100000|2024-11-25 14:15:00|70849.6|70834.6|70876|70861|70890.7|70875.7|70845.1|70830.1|750
1732544400000|2024-11-25 14:20:00|70875.3|70860.3|70925.5|70910.5|70929.5|70914.5|70873.2|70858.2|698
1732544700000|2024-11-25 14:25:00|70924.2|70909.2|70863.3|70848.3|70924.2|70909.2|70847|70832|754
1732545000000|2024-11-25 14:30:00|70863.5|70848.5|70872.6|70857.6|70903.9|70888.9|70844.3|70829.3|808
1732545300000|2024-11-25 14:35:00|70872.9|70857.9|70957.8|70942.8|70960.8|70945.8|70869.6|70854.6|788
1732545600000|2024-11-25 14:40:00|70958.7|70943.7|70999|70984|71004.8|70987.6|70935|70920|740
1732545900000|2024-11-25 14:45:00|70999.1|70984.1|70983.5|70968.5|70999.1|70984.1|70955.1|70940.1|716
1732546200000|2024-11-25 14:50:00|70983.9|70968.9|70967.8|70952.8|70993.7|70978.7|70960.9|70945.9|724
1732546500000|2024-11-25 14:55:00|70967.7|70952.7|70980.4|70965.4|70986.5|70971.5|70957.5|70942.5|714
1732546800000|2024-11-25 15:00:00|70980.2|70965.2|71063.9|71048.9|71064|71049|70976|70961|685
1732547100000|2024-11-25 15:05:00|71063.6|71048.6|71094.9|71079.9|71126.9|71111.9|71060.5|71045.5|753
1732547400000|2024-11-25 15:10:00|71093.8|71078.8|71056.6|71041.6|71101.2|71086.2|71054.1|71039.1|593
1732547700000|2024-11-25 15:15:00|71055|71040|71031.7|71016.7|71058.1|71043.1|71027.1|71012.1|521
1732548000000|2024-11-25 15:20:00|71031.1|71016.1|71003.2|70988.2|71033.3|71018.3|70998|70983|477
1732548300000|2024-11-25 15:25:00|71003|70988|70942.9|70927.9|71003|70988|70935.5|70918.6|554
1732548600000|2024-11-25 15:30:00|70945.6|70925.6|70920.1|70905.1|70945.6|70925.6|70913.5|70898.5|519
1732548900000|2024-11-25 15:35:00|70920|70905|70926|70911|70944|70928.3|70904.7|70889.7|522
1732549200000|2024-11-25 15:40:00|70926.2|70911.2|70952.1|70937.1|70972.7|70957.7|70925.9|70910.9|551
1732549500000|2024-11-25 15:45:00|70952.3|70937.3|70996.6|70981.6|71008.5|70989|70935.6|70918.6|620
1732549800000|2024-11-25 15:50:00|70996|70981|71041.7|71026.7|71044.3|71026.7|70989.4|70974.4|775
1732550100000|2024-11-25 15:55:00|71041.5|71026.5|71124.2|71104.2|71136.2|71119.9|71041.4|71026.4|969
1732550400000|2024-11-25 16:00:00|71121.5|71106.5|71097.6|71082.6|71135.7|71120.7|71089|71070.1|810
1732550700000|2024-11-25 16:05:00|71097.7|71082.7|71121|71106|71125.6|71110.6|71086.8|71068.9|524
1732551000000|2024-11-25 16:10:00|71121.2|71106.2|71111.9|71096.9|71136.5|71121.5|71093.5|71078.5|451
1732551300000|2024-11-25 16:15:00|71112.4|71097.4|71110.5|71095.5|71137.7|71122.7|71096.5|71081.5|597
1732551600000|2024-11-25 16:20:00|71110|71095|71157|71142|71165.3|71150.3|71109.7|71092.9|559
1732551900000|2024-11-25 16:25:00|71157.5|71142.5|71148.5|71133.5|71173.4|71158.4|71137.6|71122.6|557
1732552200000|2024-11-25 16:30:00|71147.9|71132.9|71137.6|71122.6|71152.9|71137.9|71129.5|71114.5|495
1732552500000|2024-11-25 16:35:00|71137.2|71122.2|71150.3|71135.3|71154.3|71139.3|71123.8|71108.8|529
1732552800000|2024-11-25 16:40:00|71150.4|71135.4|71217|71202|71217.4|71202.4|71138|71123|515
1732553100000|2024-11-25 16:45:00|71217.4|71202.4|71252.3|71237.3|71273.3|71254.6|71217.2|71202.2|647
1732553400000|2024-11-25 16:50:00|71252|71237|71202.9|71182.9|71269.9|71254.9|71197.3|71182.1|588
1732553700000|2024-11-25 16:55:00|71204.4|71184.4|71196.4|71181.4|71216.3|71201.3|71189.2|71174.2|484
1732554000000|2024-11-25 17:00:00|71196.8|71181.8|71202.7|71187.7|71221.5|71206.5|71182.8|71167.8|494
1732554300000|2024-11-25 17:05:00|71203.6|71188.6|71197.5|71182.5|71212.9|71197.9|71184.6|71169.6|429
1732554600000|2024-11-25 17:10:00|71197.7|71182.7|71228.5|71213.5|71231.1|71216.1|71185.6|71170.6|478
1732554900000|2024-11-25 17:15:00|71228.8|71213.8|71239.3|71224.3|71244|71229|71206.9|71191.9|438
1732555200000|2024-11-25 17:20:00|71239.6|71224.6|71209.8|71194.8|71251.6|71236.6|71195.8|71180.8|413
1732555500000|2024-11-25 17:25:00|71211.7|71196.7|71211.9|71196.9|71219|71204|71205.1|71190.1|409
1732555800000|2024-11-25 17:30:00|71211.8|71196.8|71160.7|71145.7|71211.8|71196.8|71160.7|71145.7|461
1732556100000|2024-11-25 17:35:00|71160|71145|71151|71136|71164|71149|71140.4|71125.4|365
1732556400000|2024-11-25 17:40:00|71150.9|71135.9|71153.5|71138.5|71158.6|71143.6|71144|71129|291
1732556700000|2024-11-25 17:45:00|71152.9|71137.9|71151.4|71136.4|71160.4|71143.5|71149.1|71134.1|264
1732557000000|2024-11-25 17:50:00|71151.6|71136.6|71152.8|71137.8|71158|71143|71149.8|71134.8|179
1732557300000|2024-11-25 17:55:00|71147.9|71132.9|71136.2|71121.2|71148.5|71133.5|71129.6|71114.6|332
1732557600000|2024-11-25 18:00:00|71136.3|71121.3|71072.1|71057.1|71139.5|71124.5|71070.3|71055.3|561
1732557900000|2024-11-25 18:05:00|71071.6|71056.6|71083.1|71068.1|71087.6|71071.2|71054.3|71039.3|485
1732558200000|2024-11-25 18:10:00|71082.8|71067.8|71098.4|71083.4|71109.3|71094.3|71082.3|71067.3|365
1732558500000|2024-11-25 18:15:00|71099.2|71084.2|71092|71077|71100.4|71085.4|71072.5|71057.5|359
1732558800000|2024-11-25 18:20:00|71091.6|71076.6|71100|71085|71108.8|71093.8|71089.9|71074.9|332
1732559100000|2024-11-25 18:25:00|71099.7|71084.7|71067.7|71052.7|71099.7|71084.7|71064.7|71049.7|439
1732559400000|2024-11-25 18:30:00|71067.4|71052.4|71030.7|71015.7|71067.4|71052.4|71029.1|71014.1|394
1732559700000|2024-11-25 18:35:00|71033.1|71018.1|71030.3|71015.3|71040.4|71025.4|71013.8|70998.8|402
1732560000000|2024-11-25 18:40:00|71029.7|71014.7|71054|71039|71056.9|71041.9|71026.6|71011.6|246
1732560300000|2024-11-25 18:45:00|71053.9|71038.9|71052.7|71037.7|71064.1|71049.1|71037.7|71022.7|276
1732560600000|2024-11-25 18:50:00|71052.8|71037.8|71018.1|71003.1|71052.8|71037.8|71016.6|71001.6|335
1732560900000|2024-11-25 18:55:00|71018.3|71003.3|70999.2|70984.2|71018.7|71003.7|70993.8|70978.8|381
1732561200000|2024-11-25 19:00:00|70996.7|70981.7|70990.7|70975.7|70998.1|70983.1|70976.6|70961.6|382
1732561500000|2024-11-25 19:05:00|70990.6|70975.6|70987.9|70972.9|71000.8|70985.8|70987.5|70972.5|360
1732561800000|2024-11-25 19:10:00|70987.8|70972.8|70988.8|70973.8|70993.2|70978.2|70975|70960|284
1732562100000|2024-11-25 19:15:00|70988.6|70973.6|71003.9|70988.9|71007.1|70992.1|70987.3|70972.3|231
1732562400000|2024-11-25 19:20:00|71003.6|70988.6|71006.6|70991.6|71008.9|70993.9|70995.9|70980.9|305
1732562700000|2024-11-25 19:25:00|71006.5|70991.5|70983.3|70968.3|71008.5|70993.5|70978|70963|277
1732563000000|2024-11-25 19:30:00|70983|70968|70989.4|70974.4|70997.2|70982.2|70979.7|70964.7|226
1732563300000|2024-11-25 19:35:00|70989.5|70974.5|71002.2|70987.2|71006.2|70991.2|70987.8|70972.8|186
1732563600000|2024-11-25 19:40:00|71002.3|70987.3|71007.6|70992.6|71007.7|70992.7|70996.4|70981.4|233
1732563900000|2024-11-25 19:45:00|71007.8|70992.8|71017.4|71002.4|71025.5|71010.5|71007.2|70992.2|218
1732564200000|2024-11-25 19:50:00|71017.6|71002.6|71025.5|71010.5|71032.6|71017.6|71016|71001|245
1732564500000|2024-11-25 19:55:00|71025.7|71010.7|71012.9|70997.9|71037.4|71022.4|71010.5|70995.5|384
1732564800000|2024-11-25 20:00:00|71012.8|70997.8|71013.8|70998.8|71021|71006|71002.3|70987.3|296
1732565100000|2024-11-25 20:05:00|71013.7|70998.7|71008.2|70993.2|71016|71001|71006|70991|207
1732565400000|2024-11-25 20:10:00|71007.1|70992.1|70994.3|70974.3|71007.2|70992.2|70989.8|70973|254
1732565700000|2024-11-25 20:15:00|70994.4|70974.4|71008.8|70993.8|71009.2|70994.2|70988.4|70968.4|180
1732566000000|2024-11-25 20:20:00|71009.1|70994.1|71030.5|71015.5|71033.9|71018.9|71005.8|70990.8|222
1732566300000|2024-11-25 20:25:00|71030.3|71015.3|71027.1|71012.1|71043.6|71023.6|71026.3|71011.3|178
1732566600000|2024-11-25 20:30:00|71027.2|71012.2|71043.1|71023.1|71049.1|71029.1|71023.1|71008.1|233
1732566900000|2024-11-25 20:35:00|71043|71023|71048.7|71028.7|71049.1|71029.1|71038.4|71018.4|185
1732567200000|2024-11-25 20:40:00|71048.4|71028.4|71045.9|71025.9|71049.6|71029.6|71042|71022|231
1732567500000|2024-11-25 20:45:00|71045.7|71025.7|71066.8|71046.8|71070.6|71050.6|71032.1|71012.1|234
1732567800000|2024-11-25 20:50:00|71066.1|71046.1|71080|71065|71083.4|71068.4|71062.6|71042.6|232
1732568100000|2024-11-25 20:55:00|71080.1|71065.1|71097.8|71082.8|71102.7|71086.9|71080.1|71065.1|386
1732568400000|2024-11-25 21:00:00|71098.2|71083.2|71087.9|71067.9|71099.6|71084.6|71066.3|71051.3|213
1732568700000|2024-11-25 21:05:00|71088|71068|71066.2|71046.2|71090.6|71070.6|71064.9|71044.9|121
1732569000000|2024-11-25 21:10:00|71065.9|71045.9|71082.3|71062.3|71083.7|71063.7|71065.5|71045.5|121
1732569300000|2024-11-25 21:15:00|71082.5|71062.5|71075.7|71055.7|71084.4|71064.4|71071.2|71051.2|126
1732569600000|2024-11-25 21:20:00|71075.8|71055.8|71077.4|71057.4|71080.8|71060.8|71071.9|71051.9|85
1732569900000|2024-11-25 21:25:00|71077.3|71057.3|71088|71068|71088.3|71068.3|71067.4|71047.4|120
1732570200000|2024-11-25 21:30:00|71087.9|71067.9|71083.7|71063.7|71087.9|71067.9|71080.9|71060.9|77
1732570500000|2024-11-25 21:35:00|71084|71064|71095.9|71075.9|71095.9|71075.9|71083.5|71063.5|80
1732570800000|2024-11-25 21:40:00|71096.8|71075.7|71092.1|71072.1|71096.8|71075.7|71089|71068.9|77
1732571100000|2024-11-25 21:45:00|71091.9|71071.9|71100.2|71080.2|71100.6|71080.6|71088.7|71068.7|113
1732571400000|2024-11-25 21:50:00|71100|71080|71092.6|71072.6|71102.6|71081.7|71090.7|71070.7|137
1732571700000|2024-11-25 21:55:00|71093.3|71071.7|71094.2|71038.1|71094.4|71071.9|71078.1|71038.1|277
1732572000000|2024-11-25 22:00:00|71107.3|71025.8|71143.1|71044.1|71143.1|71044.1|71107.3|71025.8|31
1732572300000|2024-11-25 22:05:00|71144.7|71045.7|71100.1|71035.4|71144.7|71045.7|71092.9|71024.4|90
1732572600000|2024-11-25 22:10:00|71100.3|71035.5|71095.7|71037|71116.6|71037.7|71093.3|71034.6|108
1732572900000|2024-11-25 22:15:00|71095.9|71037.1|71105.6|71030.7|71105.6|71039.3|71087.6|71027.2|138
1732573200000|2024-11-25 22:20:00|71105.7|71030.6|71106.5|71036.1|71109.4|71037.7|71104.2|71028.4|116
1732573500000|2024-11-25 22:25:00|71106.6|71036|71103.5|71037.8|71107.2|71038.1|71102.1|71034.7|126
1732573800000|2024-11-25 22:30:00|71103.7|71038.2|71100.9|71040.9|71103.7|71042.7|71100.7|71038.2|218
1732574100000|2024-11-25 22:35:00|71101.1|71041.7|71097.6|71040.1|71104.5|71044.8|71096|71039|230
1732574400000|2024-11-25 22:40:00|71097.8|71038.9|71098.5|71042.6|71099.9|71044.4|71096.3|71038.8|269
1732574700000|2024-11-25 22:45:00|71098.6|71043.2|71090.3|71039.7|71098.9|71044.7|71088.1|71039.1|258
1732575000000|2024-11-25 22:50:00|71090.7|71039.9|71090|71040.1|71095.5|71043.5|71087.8|71038.2|220
1732575300000|2024-11-25 22:55:00|71089.6|71039.9|71092.5|71045.8|71100.6|71052.1|71089.3|71033.8|224
1732575600000|2024-11-25 23:00:00|71091.9|71046.4|71052.6|71024.1|71101.6|71047.1|71050.1|71023.5|298
1732575900000|2024-11-25 23:05:00|71052.7|71023.9|71070|71046|71071.1|71048.5|71049|71023.9|152
1732576200000|2024-11-25 23:10:00|71070.1|71045.7|71059.7|71039.7|71072.2|71049.5|71059.7|71038.9|165
1732576500000|2024-11-25 23:15:00|71059.2|71039.2|71062.6|71042.6|71070|71050|71058.8|71038.8|140
1732576800000|2024-11-25 23:20:00|71062.8|71042.4|71082.4|71062.3|71082.5|71062.4|71062.6|71042.2|185
1732577100000|2024-11-25 23:25:00|71082.5|71061.4|71070.8|71050.8|71083.8|71061.4|71070.7|71050.7|157
1732577400000|2024-11-25 23:30:00|71070.2|71050.2|71075.6|71055.6|71076.8|71056.8|71068.7|71048.7|136
1732577700000|2024-11-25 23:35:00|71075.7|71055.7|71132.4|71112.4|71133.2|71113.2|71075.7|71055.7|292
1732578000000|2024-11-25 23:40:00|71133.5|71113.5|71269|71248.2|71287.8|71266.5|71132.2|71112.2|764
1732578300000|2024-11-25 23:45:00|71266.8|71245.5|71349.2|71329.2|71349.3|71329.3|71259.6|71238.8|622
1732578600000|2024-11-25 23:50:00|71349.4|71329.4|71369.9|71349.9|71372.7|71352.7|71334.6|71313.6|689
1732578900000|2024-11-25 23:55:00|71369.8|71349.8|71434.8|71412.8|71440.3|71420.3|71307|71287|478
1732492800000|2024-11-25 00:00:00|71178.7|71158.7|71200.5|71180.5|71200.5|71180.5|71173.3|71153.3|355
1732493100000|2024-11-25 00:05:00|71200.4|71180.4|71215.3|71195.3|71215.3|71195.3|71175.4|71155.4|350
1732493400000|2024-11-25 00:10:00|71212.9|71192.9|71178.4|71158.4|71217.6|71197.6|71178.4|71158.4|351
1732493700000|2024-11-25 00:15:00|71183|71163|71159.7|71138.4|71183.6|71163.6|71142.2|71122.2|395
1732494000000|2024-11-25 00:20:00|71159.5|71138.1|71167.6|71147.6|71182.3|71162.3|71158|71134.7|354
1732494300000|2024-11-25 00:25:00|71167.5|71147.5|71191.2|71171.2|71198.9|71178.9|71166.6|71146.6|267
1732494600000|2024-11-25 00:30:00|71191.1|71171.1|71191.2|71171.2|71211.6|71191.6|71183.7|71163.7|294
1732494900000|2024-11-25 00:35:00|71191.5|71171.5|71190.4|71170.4|71201.6|71181.6|71182.1|71162.1|259
1732495200000|2024-11-25 00:40:00|71190.3|71170.3|71170.7|71150.7|71194.1|71174.1|71163.7|71143.7|307
1732495500000|2024-11-25 00:45:00|71171.3|71151.3|71190.7|71170.7|71197.3|71177.3|71171.3|71151.3|315
1732495800000|2024-11-25 00:50:00|71191.1|71171.1|71146.6|71126.6|71194.3|71174.3|71145.4|71125.4|343
1732496100000|2024-11-25 00:55:00|71148.5|71128.5|71159.7|71139.7|71162.1|71142.1|71135.9|71115.9|351
1732496400000|2024-11-25 01:00:00|71165.3|71145.3|71162.5|71142.5|71172.3|71152.3|71138.7|71118.7|354
1732496700000|2024-11-25 01:05:00|71162.6|71142.6|71159.2|71139.2|71176.9|71156.9|71141.5|71121.5|309
1732497000000|2024-11-25 01:10:00|71159.1|71139.1|71198.4|71178.4|71198.4|71178.4|71157.9|71137.9|337
1732497300000|2024-11-25 01:15:00|71198.3|71178.3|71184.5|71164.5|71205.3|71185.3|71179.1|71159.1|327
1732497600000|2024-11-25 01:20:00|71183.1|71163.1|71145|71125|71184.3|71164.3|71139.3|71119.3|318
1732497900000|2024-11-25 01:25:00|71144.9|71124.9|71118.3|71098.3|71154.5|71134.5|71114.8|71094.8|360
1732498200000|2024-11-25 01:30:00|71118.2|71098.2|71125.3|71105.3|71136.6|71116.6|71108|71088|469
1732498500000|2024-11-25 01:35:00|71125.1|71105.1|71121.4|71101.4|71130.9|71110.9|71098.6|71078.6|405
1732498800000|2024-11-25 01:40:00|71121.6|71101.6|71150.2|71130.2|71157.4|71137.4|71121.1|71101.1|369
1732499100000|2024-11-25 01:45:00|71150.4|71130.4|71137.7|71117.7|71151.6|71131.6|71131.1|71111.1|350
1732499400000|2024-11-25 01:50:00|71137.6|71117.6|71154.5|71134.5|71155.5|71135.5|71128.1|71108.1|318
1732499700000|2024-11-25 01:55:00|71149.6|71129.6|71179.1|71159.1|71191.1|71171.1|71147.8|71127.8|374
1732500000000|2024-11-25 02:00:00|71179.8|71159.8|71187.2|71167.2|71187.2|71167.2|71168|71148|302
1732500300000|2024-11-25 02:05:00|71187.1|71167.1|71169|71149|71201|71181|71169|71149|289
1732500600000|2024-11-25 02:10:00|71169.1|71149.1|71153.7|71133.7|71169.1|71149.1|71152.7|71132.7|272
1732500900000|2024-11-25 02:15:00|71153.5|71133.5|71149.2|71129.2|71160|71140|71148|71128|247
1732501200000|2024-11-25 02:20:00|71148.9|71128.9|71140.5|71120.5|71150.9|71130.9|71131|71111|293
1732501500000|2024-11-25 02:25:00|71140.2|71120.2|71133.4|71113.4|71145.7|71125.7|71130.2|71110.2|247
1732501800000|2024-11-25 02:30:00|71132.6|71112.6|71115.3|71095.3|71132.8|71112.8|71114.9|71094.9|368
1732502100000|2024-11-25 02:35:00|71115|71095|71107.9|71087.9|71115|71095|71100.4|71080.4|315
1732502400000|2024-11-25 02:40:00|71108.2|71088.2|71119.6|71099.6|71122.6|71102.6|71104.4|71084.4|303
1732502700000|2024-11-25 02:45:00|71119.9|71099.9|71120.1|71100.1|71126.9|71106.9|71113.6|71093.6|326
1732503000000|2024-11-25 02:50:00|71120.2|71100.2|71136.8|71116.8|71138.4|71118.4|71119.6|71099.6|309
1732503300000|2024-11-25 02:55:00|71137|71117|71114.6|71094.6|71137.7|71117.7|71109.8|71089.8|219
1732503600000|2024-11-25 03:00:00|71114.8|71094.8|71131.2|71116.2|71148.8|71128.8|71114.8|71094.8|306
1732503900000|2024-11-25 03:05:00|71134.9|71119.9|71139.8|71124.8|71150.3|71130.3|71134.9|71115.3|327
1732504200000|2024-11-25 03:10:00|71139.5|71124.5|71139.3|71119.3|71151.1|71135.8|71128.8|71113.8|287
1732504500000|2024-11-25 03:15:00|71139.6|71119.6|71121.7|71101.7|71140|71120|71106.9|71086.9|221
1732504800000|2024-11-25 03:20:00|71121.5|71101.5|71119.9|71099.9|71123.7|71103.7|71115.2|71095.2|163
1732505100000|2024-11-25 03:25:00|71120.2|71100.2|71134.4|71119.4|71144.2|71127.4|71119.1|71100.2|293
1732505400000|2024-11-25 03:30:00|71134.2|71119.2|71150.4|71130.4|71150.4|71130.4|71123.5|71108.5|274
1732505700000|2024-11-25 03:35:00|71150.6|71130.6|71149.3|71129.3|71153.6|71133.7|71141.5|71121.5|254
1732506000000|2024-11-25 03:40:00|71149.5|71129.5|71151.3|71131.3|71151.9|71135.4|71138.6|71118.6|184
1732506300000|2024-11-25 03:45:00|71151.6|71131.6|71162.7|71142.7|71170.6|71152.5|71151.6|71131.6|261
1732506600000|2024-11-25 03:50:00|71162.9|71142.9|71187.2|71167.2|71190.5|71170.5|71160.5|71140.5|224
1732506900000|2024-11-25 03:55:00|71187.3|71167.3|71176.5|71156.5|71187.5|71167.5|71169.1|71149.1|183
1732507200000|2024-11-25 04:00:00|71176.6|71156.6|71175.8|71155.8|71180.5|71162.3|71160.1|71142.7|265
1732507500000|2024-11-25 04:05:00|71176.5|71156.5|71167.6|71147.6|71182.2|71164.5|71163.2|71143.2|181
1732507800000|2024-11-25 04:10:00|71167.4|71147.4|71179.5|71159.5|71180.7|71160.7|71164|71144.5|149
1732508100000|2024-11-25 04:15:00|71179.4|71159.4|71189.2|71169.2|71189.2|71169.2|71179.4|71159.4|201
1732508400000|2024-11-25 04:20:00|71189.4|71169.4|71193.1|71173.1|71199.1|71179.1|71187.6|71167.6|183
1732508700000|2024-11-25 04:25:00|71193|71173|71172.6|71152.6|71193|71173|71171.7|71151.7|222
1732509000000|2024-11-25 04:30:00|71172.8|71152.8|71164.5|71144.5|71173.2|71153.2|71164.5|71144.5|177
1732509300000|2024-11-25 04:35:00|71164.2|71144.2|71165.7|71145.7|71166.5|71146.5|71155.9|71135.9|184
1732509600000|2024-11-25 04:40:00|71165.9|71145.9|71165.4|71145.4|71169|71151.6|71155.1|71135.1|167
1732509900000|2024-11-25 04:45:00|71164.7|71144.7|71174.7|71154.7|71174.7|71154.7|71158.6|71138.6|245
1732510200000|2024-11-25 04:50:00|71174.6|71154.6|71171.9|71151.9|71183.8|71163.8|71165.8|71148.3|199
1732510500000|2024-11-25 04:55:00|71171.7|71151.7|71167.5|71147.5|71179|71159|71164.5|71145.5|222
1732510800000|2024-11-25 05:00:00|71167.1|71147.1|71175.9|71155.9|71187.1|71167.1|71163.5|71143.5|254
1732511100000|2024-11-25 05:05:00|71175.8|71155.8|71155.6|71135.6|71183|71165.9|71155.4|71135.4|232
1732511400000|2024-11-25 05:10:00|71155.8|71135.8|71144.3|71129.3|71157.6|71137.6|71142|71122|229
1732511700000|2024-11-25 05:15:00|71147.3|71127.3|71150|71135|71162.7|71145.3|71147.2|71127.2|260
1732512000000|2024-11-25 05:20:00|71149.9|71134.9|71180.4|71160.4|71180.4|71160.4|71149.7|71134.7|236
1732512300000|2024-11-25 05:25:00|71180.2|71160.2|71173.1|71153.1|71193.5|71174.1|71172.8|71152.8|259
1732512600000|2024-11-25 05:30:00|71175.9|71155.9|71171.1|71151.1|71178.7|71159.4|71167.7|71148.7|261
1732512900000|2024-11-25 05:35:00|71171.4|71151.4|71173.6|71153.6|71181.4|71161.4|71169.5|71149.5|213
1732513200000|2024-11-25 05:40:00|71173.7|71153.7|71176.1|71156.1|71176.9|71156.9|71165.1|71146.8|264
1732513500000|2024-11-25 05:45:00|71176|71156|71181.7|71161.7|71183|71168|71171|71152.6|190
1732513800000|2024-11-25 05:50:00|71181.9|71161.9|71179.7|71159.7|71185.3|71165.3|71172.3|71152.3|255
1732514100000|2024-11-25 05:55:00|71179.6|71159.6|71164.8|71149.8|71179.6|71159.6|71157.8|71137.8|328
1732514400000|2024-11-25 06:00:00|71164.9|71149.9|71180|71160|71184.4|71164.4|71162.3|71142.3|297
1732514700000|2024-11-25 06:05:00|71180.2|71160.2|71184.5|71164.5|71191.1|71171.1|71169.2|71149.2|289
1732515000000|2024-11-25 06:10:00|71184.4|71164.4|71172.4|71157.4|71196|71176|71171.5|71152.2|311
1732515300000|2024-11-25 06:15:00|71172.3|71157.3|71170.8|71150.8|71175.8|71157.7|71166.7|71146.7|258
1732515600000|2024-11-25 06:20:00|71170.9|71150.9|71121.6|71101.6|71171.5|71151.5|71115.1|71095.1|450
1732515900000|2024-11-25 06:25:00|71121.9|71101.9|71113.5|71093.5|71124.3|71104.3|71099.4|71080.1|355
1732516200000|2024-11-25 06:30:00|71113.3|71093.3|71130.8|71110.8|71133.3|71113.3|71108.2|71091.8|437
1732516500000|2024-11-25 06:35:00|71131|71111|71122.3|71107.3|71131.7|71111.7|71111.3|71096.3|239
1732516800000|2024-11-25 06:40:00|71122.5|71107.5|71114.3|71099.3|71122.9|71107.9|71098.4|71083.4|238
1732517100000|2024-11-25 06:45:00|71114.5|71099.5|71138.8|71123.8|71138.8|71123.8|71111.3|71096.3|276
1732517400000|2024-11-25 06:50:00|71137.1|71122.1|71135.5|71120.5|71145.7|71130.7|71129.5|71114.5|262
1732517700000|2024-11-25 06:55:00|71137.1|71122.1|71141.4|71121.4|71147.7|71132.7|71137.1|71117.8|305
1732518000000|2024-11-25 07:00:00|71143.6|71123.6|71196.6|71181.6|71196.6|71181.6|71140.8|71123.3|580
1732518300000|2024-11-25 07:05:00|71197|71182|71151.3|71136.3|71203.8|71188.8|71149.5|71134.5|529
1732518600000|2024-11-25 07:10:00|71151.5|71136.5|71187.6|71172.6|71191|71176|71138.6|71123.6|434
1732518900000|2024-11-25 07:15:00|71187.1|71172.1|71196.3|71181.3|71220.6|71205.6|71185.8|71170.8|473
1732519200000|2024-11-25 07:20:00|71196.7|71181.7|71230.6|71215.6|71234|71219|71191.4|71176.4|434
1732519500000|2024-11-25 07:25:00|71230.3|71215.3|71226.9|71211.9|71232.2|71217.2|71207.1|71192.1|428
1732519800000|2024-11-25 07:30:00|71227.6|71212.6|71264.6|71249.6|71269|71251.2|71224.9|71209.9|491
1732520100000|2024-11-25 07:35:00|71264.4|71249.4|71276.5|71261.5|71280.9|71263.2|71258.7|71240|506
1732520400000|2024-11-25 07:40:00|71276.7|71261.7|71272.7|71257.7|71279.8|71264.8|71262.2|71247.2|484
1732520700000|2024-11-25 07:45:00|71272.4|71257.4|71270.2|71255.2|71298.3|71283.3|71269.9|71254.9|439
1732521000000|2024-11-25 07:50:00|71270|71255|71298.5|71283.5|71300.9|71285.9|71263.8|71248.8|428
1732521300000|2024-11-25 07:55:00|71301.9|71286.9|71368.9|71353.9|71373.6|71357.8|71299.8|71284.8|751
1732521600000|2024-11-25 08:00:00|71367.5|71352.5|71348.5|71333.5|71367.5|71352.5|71313.4|71298.4|809
1732521900000|2024-11-25 08:05:00|71343.6|71328.6|71342.2|71327.2|71345.2|71330.2|71308.8|71293.8|712
1732522200000|2024-11-25 08:10:00|71342.1|71327.1|71352.9|71337.9|71379.7|71361.2|71335.2|71315.2|753
1732522500000|2024-11-25 08:15:00|71352.6|71337.6|71374.9|71359.9|71377|71362|71346.9|71331.9|711
1732522800000|2024-11-25 08:20:00|71375|71360|71359.6|71344.6|71378.2|71363.2|71352|71337|679
1732523100000|2024-11-25 08:25:00|71359.8|71344.8|71350.1|71335.1|71380.3|71365.3|71348.1|71333.1|628
1732523400000|2024-11-25 08:30:00|71349.4|71334.4|71329.8|71314.8|71363|71348|71324.7|71309.7|683
1732523700000|2024-11-25 08:35:00|71328.6|71313.6|71331.7|71316.7|71338.8|71323.8|71308.2|71293.2|543
1732524000000|2024-11-25 08:40:00|71331.8|71316.8|71349.3|71334.3|71367.9|71352.9|71317.9|71302.9|630
1732524300000|2024-11-25 08:45:00|71349.1|71334.1|71341.2|71326.2|71366.4|71351.4|71313.8|71298.8|637
1732524600000|2024-11-25 08:50:00|71342|71327|71319.7|71304.7|71343|71328|71316|71301|523
1732524900000|2024-11-25 08:55:00|71320|71305|71271.9|71251.9|71321.8|71306.8|71256.4|71241.4|520
1732525200000|2024-11-25 09:00:00|71273.7|71253.7|71147|71132|71288.9|71267.5|71121.8|71106.8|836
1732525500000|2024-11-25 09:05:00|71147.2|71132.2|71180.2|71165.2|71212|71197|71141.4|71126.4|776
1732525800000|2024-11-25 09:10:00|71180.3|71165.3|71156.3|71141.3|71185.3|71170.3|71151.3|71136.3|693
1732526100000|2024-11-25 09:15:00|71158.8|71143.8|71171.7|71156.7|71187.2|71172.2|71156|71141|686
1732526400000|2024-11-25 09:20:00|71172.8|71157.8|71202.9|71187.9|71202.9|71187.9|71165.1|71150.1|607
1732526700000|2024-11-25 09:25:00|71203|71188|71207.7|71192.7|71228.8|71213.8|71200.5|71185.5|623
1732527000000|2024-11-25 09:30:00|71208.1|71193.1|71190.4|71175.4|71208.1|71193.1|71154.5|71139.5|654
1732527300000|2024-11-25 09:35:00|71190.6|71175.6|71201|71186|71212.1|71197.1|71172.9|71157.9|604
1732527600000|2024-11-25 09:40:00|71201.1|71186.1|71177.6|71162.6|71209|71194|71172.8|71157.8|486
1732527900000|2024-11-25 09:45:00|71176|71161|71107.4|71092.4|71177.3|71162.3|71107.4|71092.4|582
1732528200000|2024-11-25 09:50:00|71108.8|71093.8|71084.4|71069.4|71131|71116|71082.5|71067.5|556
1732528500000|2024-11-25 09:55:00|71084.2|71069.2|71112|71097|71118.2|71103.2|71058.9|71039.6|654
1732528800000|2024-11-25 10:00:00|71114.1|71099.1|71097.2|71082.2|71131.7|71116.7|71093.7|71078.7|635
1732529100000|2024-11-25 10:05:00|71097.4|71082.4|71106.6|71091.6|71113.8|71098.8|71083.4|71068.4|574
1732529400000|2024-11-25 10:10:00|71106.4|71091.4|71123.7|71108.7|71125.8|71110.8|71087.1|71072.1|570
1732529700000|2024-11-25 10:15:00|71123.9|71108.9|71101|71086|71123.9|71108.9|71094.5|71079.5|579
1732530000000|2024-11-25 10:20:00|71100.8|71085.8|71102|71082|71135.1|71120.1|71093|71074.8|555
1732530300000|2024-11-25 10:25:00|71103.8|71083.8|71101.2|71086.2|71105|71088.4|71076.6|71061.6|518
1732530600000|2024-11-25 10:30:00|71099.5|71084.5|71094|71079|71119.9|71104.9|71089.9|71074.9|546
1732530900000|2024-11-25 10:35:00|71093.9|71078.9|71086.7|71071.7|71107.8|71092.8|71060.1|71045.1|545
1732531200000|2024-11-25 10:40:00|71087|71072|71119.6|71104.6|71133.9|71118.9|71080.9|71065.9|607
1732531500000|2024-11-25 10:45:00|71124.3|71109.3|71121.3|71106.3|71135.6|71120.6|71101.3|71086.3|534
1732531800000|2024-11-25 10:50:00|71121|71106|71135.3|71120.3|71146|71131|71115.2|71100.2|519
1732532100000|2024-11-25 10:55:00|71134.7|71119.7|71132.5|71117.5|71149.4|71134.4|71124.4|71109.4|523
1732532400000|2024-11-25 11:00:00|71132.6|71117.6|71126.5|71111.5|71135|71120|71111.6|71096.6|440
1732532700000|2024-11-25 11:05:00|71126.2|71111.2|71132.9|71117.9|71146.1|71131.1|71119.3|71104.3|406
1732533000000|2024-11-25 11:10:00|71132.8|71117.8|71142.5|71127.5|71147.4|71132.4|71126.5|71111.5|378
1732533300000|2024-11-25 11:15:00|71142.6|71127.6|71130.6|71115.6|71170.8|71155.8|71130|71115|354
1732533600000|2024-11-25 11:20:00|71130.4|71115.4|71133.9|71118.9|71134.7|71119.7|71103.5|71088.5|407
1732533900000|2024-11-25 11:25:00|71134|71119|71152|71137|71157.7|71142.7|71117.9|71102.9|383
1732534200000|2024-11-25 11:30:00|71151.8|71136.8|71152.1|71137.1|71159.4|71144.4|71141.2|71126.2|386
1732534500000|2024-11-25 11:35:00|71152.2|71137.2|71156.1|71141.1|71174.7|71159.7|71149.6|71134.6|486
1732534800000|2024-11-25 11:40:00|71155.9|71140.9|71193.6|71178.6|71199|71184|71152.6|71137.6|453
1732535100000|2024-11-25 11:45:00|71193.7|71178.7|71193.2|71178.2|71202|71187|71172.4|71157.4|441
1732535400000|2024-11-25 11:50:00|71193.3|71178.3|71186|71171|71195.1|71180.1|71171.1|71156.1|384
1732535700000|2024-11-25 11:55:00|71186.2|71171.2|71176.8|71161.8|71206.1|71191.1|71169.7|71154.7|500
1732536000000|2024-11-25 12:00:00|71176.6|71161.6|71172.6|71157.6|71183.9|71168.9|71163.8|71148.8|501
1732536300000|2024-11-25 12:05:00|71172.7|71157.7|71149.9|71134.9|71186.4|71171.4|71146.6|71131.6|447
1732536600000|2024-11-25 12:10:00|71150.8|71135.8|71171.3|71156.3|71195|71180|71150|71135|571
1732536900000|2024-11-25 12:15:00|71171.2|71156.2|71203.7|71188.7|71205|71190|71171.2|71156.2|450
1732537200000|2024-11-25 12:20:00|71204|71189|71208.6|71193.6|71211.6|71196.6|71194.1|71179.1|362
1732537500000|2024-11-25 12:25:00|71208.7|71193.7|71201.3|71186.3|71213.5|71198.5|71191.3|71176.3|369
1732537800000|2024-11-25 12:30:00|71201.4|71186.4|71177.5|71162.5|71205.2|71190.2|71177.1|71162.1|394
1732538100000|2024-11-25 12:35:00|71177.6|71162.6|71165.7|71150.7|71180.9|71165.9|71149.9|71134.9|651
1732538400000|2024-11-25 12:40:00|71164.7|71149.7|71154.9|71139.9|71164.7|71149.7|71134|71119|585
1732538700000|2024-11-25 12:45:00|71154.8|71139.8|71126.8|71111.8|71155.7|71140.7|71101.4|71086.4|489
1732539000000|2024-11-25 12:50:00|71127.3|71112.3|71094|71079|71127.3|71112.3|71093|71078|469
1732539300000|2024-11-25 12:55:00|71093.7|71078.7|71117.4|71102.4|71120.4|71105.4|71086.4|71071.4|503
1732539600000|2024-11-25 13:00:00|71117|71102|71085.9|71070.9|71118.3|71103.3|71055.9|71040.9|720
1732539900000|2024-11-25 13:05:00|71086.4|71071.4|71074.5|71059.5|71099.3|71084.3|71045.6|71030.6|692
1732540200000|2024-11-25 13:10:00|71075.1|71060.1|71040|71025|71087.6|71072.6|71029.3|71012|738
1732540500000|2024-11-25 13:15:00|71041.5|71026.5|70948.6|70933.6|71058.9|71043.9|70939.9|70919.9|787
1732540800000|2024-11-25 13:20:00|70953.5|70938.5|70940.4|70925.4|70976.8|70959.9|70933.6|70918.6|657
1732541100000|2024-11-25 13:25:00|70940.5|70925.5|70903.5|70883.5|70944.2|70925.5|70871.9|70851.9|659
1732541400000|2024-11-25 13:30:00|70901.6|70881.6|70923.3|70903.3|70923.3|70903.3|70854|70839|692
1732541700000|2024-11-25 13:35:00|70924.7|70904.7|70923.7|70903.7|70932.5|70916.5|70904.5|70884.5|653
1732542000000|2024-11-25 13:40:00|70923|70903|70908.9|70893.9|70932.2|70917.2|70884.9|70864.9|704
1732542300000|2024-11-25 13:45:00|70910.1|70895.1|70917.9|70902.9|70947.5|70928.7|70903|70888|679
1732542600000|2024-11-25 13:50:00|70917.7|70902.7|70877.9|70857.9|70925.2|70910.2|70875.6|70857.9|714
1732542900000|2024-11-25 13:55:00|70878.1|70858.1|70849.8|70834.8|70879.5|70863.4|70838.4|70823.4|719
1732543200000|2024-11-25 14:00:00|70850|70830|70889.4|70874.4|70892.7|70877.4|70838.1|70823.1|721
1732543500000|2024-11-25 14:05:00|70889.7|70874.7|70876.9|70861.9|70893.9|70878.9|70865.4|70850.4|761
1732543800000|2024-11-25 14:10:00|70876.8|70861.8|70852.7|70837.7|70891.5|70876.5|70852.7|70837.7|711
1732544100000|2024-11-25 14:15:00|70849.6|70834.6|70876|70861|70890.7|70875.7|70845.1|70830.1|750
1732544400000|2024-11-25 14:20:00|70875.3|70860.3|70925.5|70910.5|70929.5|70914.5|70873.2|70858.2|698
1732544700000|2024-11-25 14:25:00|70924.2|70909.2|70863.3|70848.3|70924.2|70909.2|70847|70832|754
1732545000000|2024-11-25 14:30:00|70863.5|70848.5|70872.6|70857.6|70903.9|70888.9|70844.3|70829.3|808
1732545300000|2024-11-25 14:35:00|70872.9|70857.9|70957.8|70942.8|70960.8|70945.8|70869.6|70854.6|788
1732545600000|2024-11-25 14:40:00|70958.7|70943.7|70999|70984|71004.8|70987.6|70935|70920|740
1732545900000|2024-11-25 14:45:00|70999.1|70984.1|70983.5|70968.5|70999.1|70984.1|70955.1|70940.1|716
1732546200000|2024-11-25 14:50:00|70983.9|70968.9|70967.8|70952.8|70993.7|70978.7|70960.9|70945.9|724
1732546500000|2024-11-25 14:55:00|70967.7|70952.7|70980.4|70965.4|70986.5|70971.5|70957.5|70942.5|714
1732546800000|2024-11-25 15:00:00|70980.2|70965.2|71063.9|71048.9|71064|71049|70976|70961|685
1732547100000|2024-11-25 15:05:00|71063.6|71048.6|71094.9|71079.9|71126.9|71111.9|71060.5|71045.5|753
1732547400000|2024-11-25 15:10:00|71093.8|71078.8|71056.6|71041.6|71101.2|71086.2|71054.1|71039.1|593
1732547700000|2024-11-25 15:15:00|71055|71040|71031.7|71016.7|71058.1|71043.1|71027.1|71012.1|521
1732548000000|2024-11-25 15:20:00|71031.1|71016.1|71003.2|70988.2|71033.3|71018.3|70998|70983|477
1732548300000|2024-11-25 15:25:00|71003|70988|70942.9|70927.9|71003|70988|70935.5|70918.6|554
1732548600000|2024-11-25 15:30:00|70945.6|70925.6|70920.1|70905.1|70945.6|70925.6|70913.5|70898.5|519
1732548900000|2024-11-25 15:35:00|70920|70905|70926|70911|70944|70928.3|70904.7|70889.7|522
1732549200000|2024-11-25 15:40:00|70926.2|70911.2|70952.1|70937.1|70972.7|70957.7|70925.9|70910.9|551
1732549500000|2024-11-25 15:45:00|70952.3|70937.3|70996.6|70981.6|71008.5|70989|70935.6|70918.6|620
1732549800000|2024-11-25 15:50:00|70996|70981|71041.7|71026.7|71044.3|71026.7|70989.4|70974.4|775
1732550100000|2024-11-25 15:55:00|71041.5|71026.5|71124.2|71104.2|71136.2|71119.9|71041.4|71026.4|969
1732550400000|2024-11-25 16:00:00|71121.5|71106.5|71097.6|71082.6|71135.7|71120.7|71089|71070.1|810
1732550700000|2024-11-25 16:05:00|71097.7|71082.7|71121|71106|71125.6|71110.6|71086.8|71068.9|524
1732551000000|2024-11-25 16:10:00|71121.2|71106.2|71111.9|71096.9|71136.5|71121.5|71093.5|71078.5|451
1732551300000|2024-11-25 16:15:00|71112.4|71097.4|71110.5|71095.5|71137.7|71122.7|71096.5|71081.5|597
1732551600000|2024-11-25 16:20:00|71110|71095|71157|71142|71165.3|71150.3|71109.7|71092.9|559
1732551900000|2024-11-25 16:25:00|71157.5|71142.5|71148.5|71133.5|71173.4|71158.4|71137.6|71122.6|557
1732552200000|2024-11-25 16:30:00|71147.9|71132.9|71137.6|71122.6|71152.9|71137.9|71129.5|71114.5|495
1732552500000|2024-11-25 16:35:00|71137.2|71122.2|71150.3|71135.3|71154.3|71139.3|71123.8|71108.8|529
1732552800000|2024-11-25 16:40:00|71150.4|71135.4|71217|71202|71217.4|71202.4|71138|71123|515
1732553100000|2024-11-25 16:45:00|71217.4|71202.4|71252.3|71237.3|71273.3|71254.6|71217.2|71202.2|647
1732553400000|2024-11-25 16:50:00|71252|71237|71202.9|71182.9|71269.9|71254.9|71197.3|71182.1|588
1732553700000|2024-11-25 16:55:00|71204.4|71184.4|71196.4|71181.4|71216.3|71201.3|71189.2|71174.2|484
1732554000000|2024-11-25 17:00:00|71196.8|71181.8|71202.7|71187.7|71221.5|71206.5|71182.8|71167.8|494
1732554300000|2024-11-25 17:05:00|71203.6|71188.6|71197.5|71182.5|71212.9|71197.9|71184.6|71169.6|429
1732554600000|2024-11-25 17:10:00|71197.7|71182.7|71228.5|71213.5|71231.1|71216.1|71185.6|71170.6|478
1732554900000|2024-11-25 17:15:00|71228.8|71213.8|71239.3|71224.3|71244|71229|71206.9|71191.9|438
1732555200000|2024-11-25 17:20:00|71239.6|71224.6|71209.8|71194.8|71251.6|71236.6|71195.8|71180.8|413
1732555500000|2024-11-25 17:25:00|71211.7|71196.7|71211.9|71196.9|71219|71204|71205.1|71190.1|409
1732555800000|2024-11-25 17:30:00|71211.8|71196.8|71160.7|71145.7|71211.8|71196.8|71160.7|71145.7|461
1732556100000|2024-11-25 17:35:00|71160|71145|71151|71136|71164|71149|71140.4|71125.4|365
1732556400000|2024-11-25 17:40:00|71150.9|71135.9|71153.5|71138.5|71158.6|71143.6|71144|71129|291
1732556700000|2024-11-25 17:45:00|71152.9|71137.9|71151.4|71136.4|71160.4|71143.5|71149.1|71134.1|264
1732557000000|2024-11-25 17:50:00|71151.6|71136.6|71152.8|71137.8|71158|71143|71149.8|71134.8|179
1732557300000|2024-11-25 17:55:00|71147.9|71132.9|71136.2|71121.2|71148.5|71133.5|71129.6|71114.6|332
1732557600000|2024-11-25 18:00:00|71136.3|71121.3|71072.1|71057.1|71139.5|71124.5|71070.3|71055.3|561
1732557900000|2024-11-25 18:05:00|71071.6|71056.6|71083.1|71068.1|71087.6|71071.2|71054.3|71039.3|485
1732558200000|2024-11-25 18:10:00|71082.8|71067.8|71098.4|71083.4|71109.3|71094.3|71082.3|71067.3|365
1732558500000|2024-11-25 18:15:00|71099.2|71084.2|71092|71077|71100.4|71085.4|71072.5|71057.5|359
1732558800000|2024-11-25 18:20:00|71091.6|71076.6|71100|71085|71108.8|71093.8|71089.9|71074.9|332
1732559100000|2024-11-25 18:25:00|71099.7|71084.7|71067.7|71052.7|71099.7|71084.7|71064.7|71049.7|439
1732559400000|2024-11-25 18:30:00|71067.4|71052.4|71030.7|71015.7|71067.4|71052.4|71029.1|71014.1|394
1732559700000|2024-11-25 18:35:00|71033.1|71018.1|71030.3|71015.3|71040.4|71025.4|71013.8|70998.8|402
1732560000000|2024-11-25 18:40:00|71029.7|71014.7|71054|71039|71056.9|71041.9|71026.6|71011.6|246
1732560300000|2024-11-25 18:45:00|71053.9|71038.9|71052.7|71037.7|71064.1|71049.1|71037.7|71022.7|276
1732560600000|2024-11-25 18:50:00|71052.8|71037.8|71018.1|71003.1|71052.8|71037.8|71016.6|71001.6|335
1732560900000|2024-11-25 18:55:00|71018.3|71003.3|70999.2|70984.2|71018.7|71003.7|70993.8|70978.8|381
1732561200000|2024-11-25 19:00:00|70996.7|70981.7|70990.7|70975.7|70998.1|70983.1|70976.6|70961.6|382
1732561500000|2024-11-25 19:05:00|70990.6|70975.6|70987.9|70972.9|71000.8|70985.8|70987.5|70972.5|360
1732561800000|2024-11-25 19:10:00|70987.8|70972.8|70988.8|70973.8|70993.2|70978.2|70975|70960|284
1732562100000|2024-11-25 19:15:00|70988.6|70973.6|71003.9|70988.9|71007.1|70992.1|70987.3|70972.3|231
1732562400000|2024-11-25 19:20:00|71003.6|70988.6|71006.6|70991.6|71008.9|70993.9|70995.9|70980.9|305
1732562700000|2024-11-25 19:25:00|71006.5|70991.5|70983.3|70968.3|71008.5|70993.5|70978|70963|277
1732563000000|2024-11-25 19:30:00|70983|70968|70989.4|70974.4|70997.2|70982.2|70979.7|70964.7|226
1732563300000|2024-11-25 19:35:00|70989.5|70974.5|71002.2|70987.2|71006.2|70991.2|70987.8|70972.8|186
1732563600000|2024-11-25 19:40:00|71002.3|70987.3|71007.6|70992.6|71007.7|70992.7|70996.4|70981.4|233
1732563900000|2024-11-25 19:45:00|71007.8|70992.8|71017.4|71002.4|71025.5|71010.5|71007.2|70992.2|218
1732564200000|2024-11-25 19:50:00|71017.6|71002.6|71025.5|71010.5|71032.6|71017.6|71016|71001|245
1732564500000|2024-11-25 19:55:00|71025.7|71010.7|71012.9|70997.9|71037.4|71022.4|71010.5|70995.5|384
1732564800000|2024-11-25 20:00:00|71012.8|70997.8|71013.8|70998.8|71021|71006|71002.3|70987.3|296
1732565100000|2024-11-25 20:05:00|71013.7|70998.7|71008.2|70993.2|71016|71001|71006|70991|207
1732565400000|2024-11-25 20:10:00|71007.1|70992.1|70994.3|70974.3|71007.2|70992.2|70989.8|70973|254
1732565700000|2024-11-25 20:15:00|70994.4|70974.4|71008.8|70993.8|71009.2|70994.2|70988.4|70968.4|180
1732566000000|2024-11-25 20:20:00|71009.1|70994.1|71030.5|71015.5|71033.9|71018.9|71005.8|70990.8|222
1732566300000|2024-11-25 20:25:00|71030.3|71015.3|71027.1|71012.1|71043.6|71023.6|71026.3|71011.3|178
1732566600000|2024-11-25 20:30:00|71027.2|71012.2|71043.1|71023.1|71049.1|71029.1|71023.1|71008.1|233
1732566900000|2024-11-25 20:35:00|71043|71023|71048.7|71028.7|71049.1|71029.1|71038.4|71018.4|185
1732567200000|2024-11-25 20:40:00|71048.4|71028.4|71045.9|71025.9|71049.6|71029.6|71042|71022|231
1732567500000|2024-11-25 20:45:00|71045.7|71025.7|71066.8|71046.8|71070.6|71050.6|71032.1|71012.1|234
1732567800000|2024-11-25 20:50:00|71066.1|71046.1|71080|71065|71083.4|71068.4|71062.6|71042.6|232
1732568100000|2024-11-25 20:55:00|71080.1|71065.1|71097.8|71082.8|71102.7|71086.9|71080.1|71065.1|386
1732568400000|2024-11-25 21:00:00|71098.2|71083.2|71087.9|71067.9|71099.6|71084.6|71066.3|71051.3|213
1732568700000|2024-11-25 21:05:00|71088|71068|71066.2|71046.2|71090.6|71070.6|71064.9|71044.9|121
1732569000000|2024-11-25 21:10:00|71065.9|71045.9|71082.3|71062.3|71083.7|71063.7|71065.5|71045.5|121
1732569300000|2024-11-25 21:15:00|71082.5|71062.5|71075.7|71055.7|71084.4|71064.4|71071.2|71051.2|126
1732569600000|2024-11-25 21:20:00|71075.8|71055.8|71077.4|71057.4|71080.8|71060.8|71071.9|71051.9|85
1732569900000|2024-11-25 21:25:00|71077.3|71057.3|71088|71068|71088.3|71068.3|71067.4|71047.4|120
1732570200000|2024-11-25 21:30:00|71087.9|71067.9|71083.7|71063.7|71087.9|71067.9|71080.9|71060.9|77
1732570500000|2024-11-25 21:35:00|71084|71064|71095.9|71075.9|71095.9|71075.9|71083.5|71063.5|80
1732570800000|2024-11-25 21:40:00|71096.8|71075.7|71092.1|71072.1|71096.8|71075.7|71089|71068.9|77
1732571100000|2024-11-25 21:45:00|71091.9|71071.9|71100.2|71080.2|71100.6|71080.6|71088.7|71068.7|113
1732571400000|2024-11-25 21:50:00|71100|71080|71092.6|71072.6|71102.6|71081.7|71090.7|71070.7|137
1732571700000|2024-11-25 21:55:00|71093.3|71071.7|71094.2|71038.1|71094.4|71071.9|71078.1|71038.1|277
1732572000000|2024-11-25 22:00:00|71107.3|71025.8|71143.1|71044.1|71143.1|71044.1|71107.3|71025.8|31
1732572300000|2024-11-25 22:05:00|71144.7|71045.7|71100.1|71035.4|71144.7|71045.7|71092.9|71024.4|90
1732572600000|2024-11-25 22:10:00|71100.3|71035.5|71095.7|71037|71116.6|71037.7|71093.3|71034.6|108
1732572900000|2024-11-25 22:15:00|71095.9|71037.1|71105.6|71030.7|71105.6|71039.3|71087.6|71027.2|138
1732573200000|2024-11-25 22:20:00|71105.7|71030.6|71106.5|71036.1|71109.4|71037.7|71104.2|71028.4|116
1732573500000|2024-11-25 22:25:00|71106.6|71036|71103.5|71037.8|71107.2|71038.1|71102.1|71034.7|126
1732573800000|2024-11-25 22:30:00|71103.7|71038.2|71100.9|71040.9|71103.7|71042.7|71100.7|71038.2|218
1732574100000|2024-11-25 22:35:00|71101.1|71041.7|71097.6|71040.1|71104.5|71044.8|71096|71039|230
1732574400000|2024-11-25 22:40:00|71097.8|71038.9|71098.5|71042.6|71099.9|71044.4|71096.3|71038.8|269
1732574700000|2024-11-25 22:45:00|71098.6|71043.2|71090.3|71039.7|71098.9|71044.7|71088.1|71039.1|258
1732575000000|2024-11-25 22:50:00|71090.7|71039.9|71090|71040.1|71095.5|71043.5|71087.8|71038.2|220
1732575300000|2024-11-25 22:55:00|71089.6|71039.9|71092.5|71045.8|71100.6|71052.1|71089.3|71033.8|224
1732575600000|2024-11-25 23:00:00|71091.9|71046.4|71052.6|71024.1|71101.6|71047.1|71050.1|71023.5|298
1732575900000|2024-11-25 23:05:00|71052.7|71023.9|71070|71046|71071.1|71048.5|71049|71023.9|152
1732576200000|2024-11-25 23:10:00|71070.1|71045.7|71059.7|71039.7|71072.2|71049.5|71059.7|71038.9|165
1732576500000|2024-11-25 23:15:00|71059.2|71039.2|71062.6|71042.6|71070|71050|71058.8|71038.8|140
1732576800000|2024-11-25 23:20:00|71062.8|71042.4|71082.4|71062.3|71082.5|71062.4|71062.6|71042.2|185
1732577100000|2024-11-25 23:25:00|71082.5|71061.4|71070.8|71050.8|71083.8|71061.4|71070.7|71050.7|157
1732577400000|2024-11-25 23:30:00|71070.2|71050.2|71075.6|71055.6|71076.8|71056.8|71068.7|71048.7|136
1732577700000|2024-11-25 23:35:00|71075.7|71055.7|71132.4|71112.4|71133.2|71113.2|71075.7|71055.7|292
1732578000000|2024-11-25 23:40:00|71133.5|71113.5|71269|71248.2|71287.8|71266.5|71132.2|71112.2|764
1732578300000|2024-11-25 23:45:00|71266.8|71245.5|71349.2|71329.2|71349.3|71329.3|71259.6|71238.8|622
1732578600000|2024-11-25 23:50:00|71349.4|71329.4|71369.9|71349.9|71372.7|71352.7|71334.6|71313.6|689
1732578900000|2024-11-25 23:55:00|71369.8|71349.8|71434.8|71412.8|71440.3|71420.3|71307|71287|478
1732579200000|2024-11-26 00:00:00|71434.6|71412.7|71377.9|71357.9|71477.6|71457.4|71348.5|71328.5|590
1732579500000|2024-11-26 00:05:00|71377.4|71357.4|71447.2|71427.2|71498.1|71476|71350.9|71330.2|606
1732579800000|2024-11-26 00:10:00|71448.8|71428.6|71509|71489|71511.7|71491.7|71413.7|71393.4|598
1732580100000|2024-11-26 00:15:00|71507.6|71487.6|71467.9|71447.9|71562.1|71542.1|71450.9|71430.9|681
1732580400000|2024-11-26 00:20:00|71468.4|71448.4|71370.6|71341|71468.4|71448.4|71363.6|71332|596
1732580700000|2024-11-26 00:25:00|71370.4|71341.1|71369.3|71349.3|71397.6|71376.6|71360|71337.2|427
1732581000000|2024-11-26 00:30:00|71369.6|71349.6|71372|71352|71381.8|71361.8|71344.1|71324.1|417
1732581300000|2024-11-26 00:35:00|71372.1|71352.1|71426.4|71406.4|71426.8|71406.8|71371.9|71351.9|476
1732581600000|2024-11-26 00:40:00|71426.1|71406.1|71426.6|71406.6|71439.8|71419.8|71403.8|71383.8|464
1732581900000|2024-11-26 00:45:00|71426.5|71406.5|71426.4|71406.4|71426.6|71406.6|71393.2|71373.2|421
1732582200000|2024-11-26 00:50:00|71426.5|71406.5|71422.7|71402.7|71430.9|71410.9|71395.3|71375.3|441
1732582500000|2024-11-26 00:55:00|71423|71403|71485.2|71465.2|71496.1|71476.1|71421.9|71401.9|541
1732582800000|2024-11-26 01:00:00|71484.8|71464.8|71512.2|71492.2|71514.7|71494.7|71428.1|71408.1|841
1732583100000|2024-11-26 01:05:00|71511.7|71491.7|71453|71433|71514.3|71494.3|71437|71417|682
1732583400000|2024-11-26 01:10:00|71451.7|71431.7|71405.9|71385.9|71451.7|71431.7|71393.4|71373.4|585
1732583700000|2024-11-26 01:15:00|71405.6|71385.6|71369.1|71349.1|71421.8|71401.8|71356.3|71336.3|573
1732584000000|2024-11-26 01:20:00|71369.6|71349.6|71348.8|71328.8|71371.2|71351.2|71332.8|71312.8|516
1732584300000|2024-11-26 01:25:00|71346.5|71326.5|71340|71320|71366.7|71346.7|71333.5|71313.5|493
1732584600000|2024-11-26 01:30:00|71340.5|71320.5|71303.2|71283.2|71355.3|71335.3|71291.8|71271.8|592
1732584900000|2024-11-26 01:35:00|71301.7|71281.7|71344.7|71324.7|71344.7|71324.7|71280.8|71260.8|521
1732585200000|2024-11-26 01:40:00|71344.8|71324.8|71351.6|71331.6|71357.5|71337.5|71334.3|71314.3|450
1732585500000|2024-11-26 01:45:00|71352|71332|71355.8|71335.8|71359.2|71339.2|71343.8|71323.8|396
1732585800000|2024-11-26 01:50:00|71355.6|71335.6|71336.8|71316.8|71355.6|71335.6|71301.3|71281.3|406
1732586100000|2024-11-26 01:55:00|71336.6|71316.6|71350.8|71330.8|71372.3|71352.3|71324.4|71304.4|359
1732586400000|2024-11-26 02:00:00|71349.5|71329.5|71359.5|71339.5|71370.3|71350.3|71341.9|71321.9|381
1732586700000|2024-11-26 02:05:00|71359.9|71339.9|71333.3|71313.3|71365.7|71345.7|71328.6|71308.6|348
1732587000000|2024-11-26 02:10:00|71331.8|71311.8|71315.5|71295.5|71333|71313|71310.2|71290.2|361
1732587300000|2024-11-26 02:15:00|71314.4|71294.4|71316.4|71296.4|71330.1|71310.1|71307.4|71287.4|291
1732587600000|2024-11-26 02:20:00|71316.8|71296.8|71311|71291|71333.2|71313.2|71293.3|71273.3|385
1732587900000|2024-11-26 02:25:00|71310.7|71290.7|71322.2|71302.2|71329.2|71311.3|71301.8|71281.8|334
1732588200000|2024-11-26 02:30:00|71321.9|71301.9|71333.8|71313.8|71337.3|71317.5|71311.6|71291.6|330
1732588500000|2024-11-26 02:35:00|71333.5|71313.5|71334|71314|71345.7|71325.7|71321.7|71301.7|351
1732588800000|2024-11-26 02:40:00|71333.9|71313.9|71328.9|71308.9|71355.9|71335.9|71319.8|71299.8|394
1732589100000|2024-11-26 02:45:00|71328.7|71308.7|71323.8|71303.8|71338.2|71318.2|71276.2|71261.2|415
1732589400000|2024-11-26 02:50:00|71324|71304|71311.2|71291.2|71331.7|71311.7|71308.4|71288.4|375
1732589700000|2024-11-26 02:55:00|71310.8|71290.8|71305.8|71285.8|71315|71295|71288.3|71268.3|354
1732590000000|2024-11-26 03:00:00|71306|71286|71311.4|71291.4|71317.7|71297.7|71304.2|71284.2|356
1732590300000|2024-11-26 03:05:00|71311.2|71291.2|71270.3|71250.3|71321.5|71301.5|71267.5|71247.5|368
1732590600000|2024-11-26 03:10:00|71270.4|71250.4|71261.2|71241.2|71285.9|71265.9|71256.9|71236.9|368
1732590900000|2024-11-26 03:15:00|71261.1|71241.1|71272.6|71252.6|71280|71260|71250.7|71230.7|329
1732591200000|2024-11-26 03:20:00|71272.8|71252.8|71256.5|71236.5|71272.9|71252.9|71254.8|71234.8|227
1732591500000|2024-11-26 03:25:00|71256.4|71236.4|71267.6|71252.6|71267.6|71252.6|71254.4|71234.4|225
1732591800000|2024-11-26 03:30:00|71270.8|71255.8|71261.4|71246.4|71274.1|71259.1|71250.8|71235.8|238
1732592100000|2024-11-26 03:35:00|71261.2|71246.2|71255.4|71240.4|71265.7|71250.7|71253.6|71238.6|243
1732592400000|2024-11-26 03:40:00|71255.7|71240.7|71230.8|71210.8|71255.7|71240.7|71224.4|71204.4|246
1732592700000|2024-11-26 03:45:00|71231|71211|71189.8|71174.8|71233.1|71213.1|71189.6|71174.6|312
1732593000000|2024-11-26 03:50:00|71189.3|71174.3|71181.2|71166.2|71194.6|71179.6|71179|71164|283
1732593300000|2024-11-26 03:55:00|71181.4|71166.4|71191.4|71176.4|71197.7|71182.7|71177.9|71162.9|255
1732593600000|2024-11-26 04:00:00|71191.3|71176.3|71140.5|71120.5|71192.7|71177.7|71138.7|71118.7|357
1732593900000|2024-11-26 04:05:00|71140.4|71120.4|71116.4|71096.4|71152.4|71137.4|71114.6|71094.6|292
1732594200000|2024-11-26 04:10:00|71116.1|71096.1|71152.6|71132.6|71152.6|71132.6|71107|71092|235
1732594500000|2024-11-26 04:15:00|71153.4|71133.4|71156.1|71141.1|71170.3|71150.3|71152.1|71132.1|244
1732594800000|2024-11-26 04:20:00|71156.2|71141.2|71153.4|71133.4|71156.8|71141.8|71137.6|71117.6|241
1732595100000|2024-11-26 04:25:00|71153.1|71133.1|71153.6|71133.6|71157.8|71139.4|71150.1|71130.1|236
1732595400000|2024-11-26 04:30:00|71153.9|71133.9|71182.6|71162.6|71185.4|71165.4|71153.9|71133.9|247
1732595700000|2024-11-26 04:35:00|71182.4|71162.4|71172.4|71157.4|71190.3|71171.9|71172|71155.9|236
1732596000000|2024-11-26 04:40:00|71172.2|71157.2|71186.1|71166.1|71186.9|71169.7|71168.9|71151.1|154
1732596300000|2024-11-26 04:45:00|71185.6|71165.6|71191.1|71171.1|71201.4|71186.4|71185.6|71165.6|189
1732596600000|2024-11-26 04:50:00|71191|71171|71184.6|71164.6|71192.3|71172.3|71184.1|71164.1|122
1732596900000|2024-11-26 04:55:00|71185.4|71165.4|71181|71166|71191.8|71171.8|71179.3|71163.1|228
1732597200000|2024-11-26 05:00:00|71181.2|71166.2|71185.2|71165.2|71186.8|71171.8|71169.2|71154.2|221
1732597500000|2024-11-26 05:05:00|71185.3|71165.3|71191.3|71171.3|71191.9|71171.9|71182.3|71162.3|162
1732597800000|2024-11-26 05:10:00|71191|71171|71199|71179|71205.5|71185.5|71177.1|71157.1|251
1732598100000|2024-11-26 05:15:00|71198.9|71178.9|71195.9|71175.9|71204.6|71184.6|71187.2|71167.2|236
1732598400000|2024-11-26 05:20:00|71198|71178|71202.5|71182.5|71205.5|71185.5|71198|71178|178
1732598700000|2024-11-26 05:25:00|71202.4|71182.4|71206.6|71191.6|71211.2|71194.4|71194.3|71174.3|192
1732599000000|2024-11-26 05:30:00|71206.8|71191.8|71183.9|71168.9|71207.3|71192.3|71178.2|71158.2|325
1732599300000|2024-11-26 05:35:00|71183.8|71168.8|71175.4|71160.4|71188.9|71173.9|71173|71158|275
1732599600000|2024-11-26 05:40:00|71175.7|71160.7|71195.8|71180.8|71197|71182|71175.6|71160.6|239
1732599900000|2024-11-26 05:45:00|71195.6|71180.6|71211.7|71191.7|71220|71201.9|71193.6|71178.6|266
1732600200000|2024-11-26 05:50:00|71211.9|71191.9|71214|71194|71220.6|71203.3|71205.5|71188.4|241
1732600500000|2024-11-26 05:55:00|71212.9|71192.9|71212.3|71197.3|71217.8|71202.8|71202.5|71182.5|362
1732600800000|2024-11-26 06:00:00|71212.2|71197.2|71193.2|71178.2|71213.1|71198.1|71191.6|71176.6|267
1732601100000|2024-11-26 06:05:00|71192.9|71177.9|71178.4|71163.4|71202.6|71187.6|71175.5|71160.5|313
1732601400000|2024-11-26 06:10:00|71178.1|71163.1|71166.5|71151.5|71178.1|71163.1|71156.8|71137.7|399
1732601700000|2024-11-26 06:15:00|71166.2|71151.2|71191.1|71176.1|71191.6|71176.6|71163.9|71148.9|253
1732602000000|2024-11-26 06:20:00|71191.4|71176.4|71197.7|71182.7|71198.9|71183.9|71187.8|71172.8|269
1732602300000|2024-11-26 06:25:00|71197.5|71182.5|71191.4|71176.4|71199|71184|71179.9|71164.9|314
1732602600000|2024-11-26 06:30:00|71191.7|71176.7|71199.8|71184.8|71205.6|71190.6|71180.5|71165.5|303
1732602900000|2024-11-26 06:35:00|71198.7|71183.7|71173.9|71158.9|71199.4|71184.4|71165.8|71150.8|348
1732603200000|2024-11-26 06:40:00|71173.5|71158.5|71179.7|71164.7|71180.6|71165.6|71164.4|71149.4|322
1732603500000|2024-11-26 06:45:00|71177.2|71162.2|71201.4|71186.4|71202.8|71187.8|71177.2|71162.2|363
1732603800000|2024-11-26 06:50:00|71201.6|71186.6|71207.9|71192.9|71220|71205|71198.2|71183.2|307
1732604100000|2024-11-26 06:55:00|71208.4|71193.4|71206.6|71191.6|71217.7|71202.7|71197.9|71182.9|298
1732604400000|2024-11-26 07:00:00|71202|71182|71212.8|71197.8|71236.1|71217.8|71192.2|71177.2|678
1732604700000|2024-11-26 07:05:00|71209.4|71194.4|71205.7|71190.7|71220.6|71205.6|71187.4|71167.5|678
1732605000000|2024-11-26 07:10:00|71205.1|71190.1|71174.4|71159.4|71218.2|71203.2|71170.3|71155.3|554
1732605300000|2024-11-26 07:15:00|71174.2|71159.2|71179.3|71164.3|71198.4|71183.4|71171.2|71156.2|581
1732605600000|2024-11-26 07:20:00|71179.8|71164.8|71198|71183|71199|71184|71170|71155|491
1732605900000|2024-11-26 07:25:00|71199.9|71184.9|71216.4|71196.4|71226.2|71211.2|71188.8|71173.8|601
1732606200000|2024-11-26 07:30:00|71216.6|71196.6|71194.3|71179.3|71220.9|71205.9|71180.7|71165.7|647
1732606500000|2024-11-26 07:35:00|71193.7|71178.7|71170.2|71155.2|71212.4|71197.4|71147.3|71127.3|692
1732606800000|2024-11-26 07:40:00|71170.6|71155.6|71169.8|71154.8|71192.1|71177.1|71160.9|71145.9|646
1732607100000|2024-11-26 07:45:00|71169.5|71154.5|71173.2|71158.2|71181.2|71166.2|71149.6|71134.6|607
1732607400000|2024-11-26 07:50:00|71173.1|71158.1|71179.5|71164.5|71190.2|71174.8|71166.6|71151.6|557
1732607700000|2024-11-26 07:55:00|71182.9|71167.9|71235.7|71220.7|71235.7|71220.7|71178.3|71163.3|612
1732608000000|2024-11-26 08:00:00|71236.2|71221.2|71209.6|71194.6|71251|71233.3|71206.7|71191.7|737
1732608300000|2024-11-26 08:05:00|71209.5|71194.5|71188|71173|71227.7|71212.7|71176.3|71161.3|645
1732608600000|2024-11-26 08:10:00|71188.1|71173.1|71236.9|71221.9|71242.8|71227.8|71183.6|71168.6|681
1732608900000|2024-11-26 08:15:00|71236.7|71221.7|71155.7|71140.7|71237.6|71222.6|71154.9|71139.9|712
1732609200000|2024-11-26 08:20:00|71155.5|71140.5|71131.7|71116.7|71159|71144|71122.6|71107.6|588
1732609500000|2024-11-26 08:25:00|71132.2|71117.2|71161.9|71146.9|71167.4|71152.4|71130.9|71115.9|476
1732609800000|2024-11-26 08:30:00|71162.1|71147.1|71159.2|71144.2|71170.1|71155.1|71140.4|71125.4|521
1732610100000|2024-11-26 08:35:00|71159.1|71144.1|71181.6|71166.6|71185.2|71170.2|71144.5|71129.5|638
1732610400000|2024-11-26 08:40:00|71181.7|71166.7|71175.4|71160.4|71192.8|71177.8|71160|71145|554
1732610700000|2024-11-26 08:45:00|71176|71161|71132|71117|71177.1|71162.1|71130.7|71115.7|578
1732611000000|2024-11-26 08:50:00|71130.8|71115.8|71087.2|71072.2|71145.2|71130.2|71086.6|71071.6|575
1732611300000|2024-11-26 08:55:00|71086.9|71071.9|71104.4|71089.4|71107.7|71092.7|71071|71055.1|648
1732611600000|2024-11-26 09:00:00|71104|71089|70988.3|70968.3|71106.9|71091.9|70974.8|70954.8|765
1732611900000|2024-11-26 09:05:00|70987.9|70967.9|71011.8|70991.8|71026|71011|70977.2|70961.6|670
1732612200000|2024-11-26 09:10:00|71012|70992|70942.1|70922.1|71024.7|71009.7|70917.1|70897.1|696
1732612500000|2024-11-26 09:15:00|70942.7|70922.7|70982.3|70967.3|70982.7|70967.7|70942.7|70922.7|657
1732612800000|2024-11-26 09:20:00|70982.9|70967.9|70992.5|70977.5|71001.9|70986.4|70970.3|70953.3|612
1732613100000|2024-11-26 09:25:00|70992.4|70977.4|71054|71039|71056.4|71041.4|70992.4|70977.4|508
1732613400000|2024-11-26 09:30:00|71055.9|71040.9|71084.3|71069.3|71093.4|71078.4|71034.1|71019.1|599
1732613700000|2024-11-26 09:35:00|71084.1|71069.1|71068.2|71053.2|71088.3|71073.3|71039.5|71022.2|614
1732614000000|2024-11-26 09:40:00|71068.3|71053.3|71008.9|70993.9|71068.4|71053.4|71004.4|70989.4|609
1732614300000|2024-11-26 09:45:00|71008.8|70993.8|70992.3|70977.3|71027.6|71012.6|70985.8|70970.8|575
1732614600000|2024-11-26 09:50:00|70992.1|70977.1|71001.4|70986.4|71028.8|71013.8|70980|70965|513
1732614900000|2024-11-26 09:55:00|71001.5|70986.5|70993.8|70978.8|71016.5|71001.5|70993.8|70978.8|533
1732615200000|2024-11-26 10:00:00|70994|70979|70993|70978|71005.4|70989.5|70958.5|70943.5|595
1732615500000|2024-11-26 10:05:00|70993.2|70978.2|70988.9|70973.9|71004.2|70989.2|70979|70964|547
1732615800000|2024-11-26 10:10:00|70987|70972|70982|70967|70993.4|70978.4|70971.4|70956.4|502
1732616100000|2024-11-26 10:15:00|70982.1|70967.1|70967.1|70952.1|70995.6|70980.6|70966.9|70951.9|484
1732616400000|2024-11-26 10:20:00|70966.6|70951.6|70948.5|70933.5|70968.9|70953.9|70938.7|70923.7|463
1732616700000|2024-11-26 10:25:00|70948.1|70933.1|70957.4|70942.4|70960.2|70945.2|70937.5|70922.5|451
1732617000000|2024-11-26 10:30:00|70957.5|70942.5|70939.9|70924.9|70982.5|70967.5|70939.4|70924.4|521
1732617300000|2024-11-26 10:35:00|70940.3|70925.3|70928.6|70913.6|70948.8|70933.8|70923.2|70908.2|397
1732617600000|2024-11-26 10:40:00|70928.7|70913.7|70931.8|70916.8|70943.4|70928.4|70926.1|70911.1|324
1732617900000|2024-11-26 10:45:00|70931.9|70916.9|70919.6|70904.6|70937|70922|70908.7|70893.7|401
1732618200000|2024-11-26 10:50:00|70919.8|70904.8|70923|70908|70932|70917|70909|70894|361
1732618500000|2024-11-26 10:55:00|70923.1|70908.1|70928.9|70913.9|70943.2|70928.2|70903.6|70888.6|492
1732618800000|2024-11-26 11:00:00|70928.7|70913.7|70945.4|70930.4|70948.1|70933.1|70916.7|70901.7|480
1732619100000|2024-11-26 11:05:00|70945.6|70930.6|70931.8|70916.8|70956.9|70941.9|70930.2|70915.2|393
1732619400000|2024-11-26 11:10:00|70931.5|70916.5|70956.8|70941.8|70956.9|70941.9|70928|70913|410
1732619700000|2024-11-26 11:15:00|70956.6|70941.6|70967.1|70952.1|70973.1|70958.1|70941.7|70926.7|423
1732620000000|2024-11-26 11:20:00|70966.8|70951.8|71006.3|70991.3|71007.1|70992.1|70965.3|70950.3|400
1732620300000|2024-11-26 11:25:00|71006.7|70991.7|70989.6|70974.6|71009.4|70994.4|70982|70967|386
1732620600000|2024-11-26 11:30:00|70990.8|70975.8|70955.4|70940.4|70998.6|70983.6|70948.4|70933.4|428
1732620900000|2024-11-26 11:35:00|70955.6|70940.6|70939.8|70924.8|70955.6|70940.6|70929.1|70914.1|402
1732621200000|2024-11-26 11:40:00|70939.7|70924.7|70911.6|70896.6|70944.4|70929.4|70911.1|70896.1|372
1732621500000|2024-11-26 11:45:00|70911.5|70896.5|70914.1|70899.1|70924.2|70909.2|70900.6|70885.6|390
1732621800000|2024-11-26 11:50:00|70914.3|70899.3|70921.3|70906.3|70929.8|70914.8|70909.7|70894.7|360
1732622100000|2024-11-26 11:55:00|70921.2|70906.2|70950.2|70935.2|70960.2|70945.2|70911.6|70896.6|378
1732622400000|2024-11-26 12:00:00|70950.4|70935.4|70953.8|70938.8|70971.9|70956.9|70943.8|70928.8|440
1732622700000|2024-11-26 12:05:00|70953.7|70938.7|70953.2|70938.2|70962.4|70947.4|70929.8|70914.8|529
1732623000000|2024-11-26 12:10:00|70952.3|70937.3|70883.3|70868.3|70953.4|70938.4|70880.3|70865.3|582
1732623300000|2024-11-26 12:15:00|70883.2|70868.2|70797.1|70777.1|70897.1|70882.1|70739.5|70724.5|803
1732623600000|2024-11-26 12:20:00|70800.8|70780.8|70801.1|70786.1|70822|70807|70774|70758.1|677
1732623900000|2024-11-26 12:25:00|70801.2|70786.2|70828.6|70813.6|70849.8|70834.7|70799|70783.3|631
1732624200000|2024-11-26 12:30:00|70826.8|70811.8|70790.9|70775.9|70831.3|70816.3|70770.9|70755.9|617
1732624500000|2024-11-26 12:35:00|70791.1|70776.1|70750.7|70735.7|70791.8|70776.8|70739.3|70724.3|648
1732624800000|2024-11-26 12:40:00|70750.9|70735.9|70789.9|70774.9|70804.1|70789.1|70750.9|70735.9|637
1732625100000|2024-11-26 12:45:00|70790.5|70775.5|70830.4|70815.4|70830.6|70815.6|70783.8|70768.8|594
1732625400000|2024-11-26 12:50:00|70831.3|70816.3|70842.3|70827.3|70842.4|70827.4|70798|70783|527
1732625700000|2024-11-26 12:55:00|70842.4|70827.4|70878.4|70863.4|70887.7|70872.7|70842.4|70827.4|576
1732626000000|2024-11-26 13:00:00|70879.2|70864.2|70870.8|70855.8|70927.7|70910.4|70860.4|70845.4|809
1732626300000|2024-11-26 13:05:00|70870.3|70855.3|70891.9|70871.9|70924.9|70909.9|70868.5|70853.5|645
1732626600000|2024-11-26 13:10:00|70892.1|70872.1|70897.4|70882.4|70935.3|70920.3|70889.4|70869.4|668
1732626900000|2024-11-26 13:15:00|70896.5|70881.5|70944.7|70929.7|70947.9|70932.8|70881.5|70866.5|687
1732627200000|2024-11-26 13:20:00|70944.8|70929.8|70997.5|70982.5|71035.1|71015.1|70937.5|70917.5|782
1732627500000|2024-11-26 13:25:00|70996.7|70981.7|71028.8|71013.8|71031.9|71016.9|70985.8|70970.8|654
1732627800000|2024-11-26 13:30:00|71029|71014|70976|70956|71039.1|71024.1|70972.6|70954.8|607
1732628100000|2024-11-26 13:35:00|70976.1|70956.1|70982.2|70967.2|71005.1|70990.1|70965|70948.3|599
1732628400000|2024-11-26 13:40:00|70982.5|70967.5|70961.1|70946.1|70998.8|70983.8|70952.8|70937.8|593
1732628700000|2024-11-26 13:45:00|70958.3|70943.3|70961.1|70946.1|70970.7|70955.7|70935.5|70920.5|605
1732629000000|2024-11-26 13:50:00|70960.9|70945.9|70995|70980|70999.7|70984.7|70950|70935|676
1732629300000|2024-11-26 13:55:00|70995.4|70980.4|71020.6|71000.6|71039.1|71024.1|70986.1|70971.1|583
1732629600000|2024-11-26 14:00:00|71019.4|70999.4|71067.1|71052.1|71074.5|71058.6|71010.7|70990.7|617
1732629900000|2024-11-26 14:05:00|71067.3|71052.3|71072.2|71057.2|71112.9|71096.4|71063|71048|667
1732630200000|2024-11-26 14:10:00|71072.3|71057.3|71087.4|71072.4|71102.3|71087.3|71067.3|71052.3|630
1732630500000|2024-11-26 14:15:00|71088|71073|71039.1|71024.1|71103.1|71088.1|71035.7|71020.7|614
1732630800000|2024-11-26 14:20:00|71039.2|71024.2|71005|70990|71065.4|71049.3|71004.3|70989.3|696
1732631100000|2024-11-26 14:25:00|71005.4|70990.4|71046.1|71031.1|71046.4|71031.4|71001.7|70986.7|574
1732631400000|2024-11-26 14:30:00|71046.2|71031.2|71076.4|71061.4|71093.8|71078.8|71042.2|71027.2|766
1732631700000|2024-11-26 14:35:00|71076.9|71061.9|71053.1|71038.1|71092.8|71077.8|71049.8|71033.2|683
1732632000000|2024-11-26 14:40:00|71053.2|71038.2|71022.6|71007.6|71086.4|71071.4|71020.8|71005.8|782
1732632300000|2024-11-26 14:45:00|71022.7|71007.7|71032.4|71017.4|71066.2|71051.2|71021.5|71006.5|762
1732632600000|2024-11-26 14:50:00|71032|71017|71034.6|71019.6|71047.2|71032.2|71027.8|71011.8|681
1732632900000|2024-11-26 14:55:00|71035.2|71020.2|71030.1|70996.8|71052.5|71037.5|71007.3|70991.7|692
1732633200000|2024-11-26 15:00:00|71031.8|70993.1|71047.3|71032.3|71048.1|71033.1|70973.9|70956.9|810
1732633500000|2024-11-26 15:05:00|71047.2|71032.2|71041.7|71026.7|71059.8|71044.8|71000.2|70985.2|802
1732633800000|2024-11-26 15:10:00|71045.3|71030.3|71022.3|71007.3|71058.7|71043.7|71019.9|71004.9|655
1732634100000|2024-11-26 15:15:00|71022.1|71007.1|71023.9|71008.9|71029.1|71014.1|71007.2|70992.2|706
1732634400000|2024-11-26 15:20:00|71024.1|71009.1|71088.4|71073.4|71102|71087|71009.7|70994.7|752
1732634700000|2024-11-26 15:25:00|71088.1|71073.1|71127.6|71112.6|71130.1|71114.4|71085.5|71070.5|688
1732635000000|2024-11-26 15:30:00|71128.3|71113.3|71108.3|71093.3|71139.2|71124.2|71097|71082|622
1732635300000|2024-11-26 15:35:00|71108.4|71093.4|71104.4|71089.4|71128.9|71113.9|71100.1|71085.1|578
1732635600000|2024-11-26 15:40:00|71104.3|71089.3|71096.8|71081.8|71114.6|71099.6|71077.4|71062.4|584
1732635900000|2024-11-26 15:45:00|71097.8|71082.8|71057.8|71042.8|71110.6|71095.6|71041.5|71026.5|697
1732636200000|2024-11-26 15:50:00|71058.9|71043.9|71119.3|71104.3|71121.6|71106.6|71029.7|71014.7|795
1732636500000|2024-11-26 15:55:00|71128.4|71113.4|71187|71167|71193.4|71177.2|71093.7|71073.7|947
1732636800000|2024-11-26 16:00:00|71186.9|71166.9|71169.1|71154.1|71187.6|71169.4|71144.3|71129.3|797
1732637100000|2024-11-26 16:05:00|71168.4|71153.4|71196.5|71176.5|71232.3|71217.3|71165.2|71150.2|636
1732637400000|2024-11-26 16:10:00|71197.7|71177.7|71265.1|71250.1|71277.6|71262.6|71190.8|71170.8|645
1732637700000|2024-11-26 16:15:00|71265.2|71250.2|71259.2|71244.2|71271.4|71256.4|71241.8|71226.8|621
1732638000000|2024-11-26 16:20:00|71259.3|71244.3|71240.7|71225.7|71292.6|71277.6|71239.2|71224.2|610
1732638300000|2024-11-26 16:25:00|71240.5|71225.5|71230.7|71215.7|71253.6|71238.6|71223.8|71208.8|575
1732638600000|2024-11-26 16:30:00|71231.7|71216.7|71196.7|71181.7|71238.6|71223.6|71195.5|71180.5|550
1732638900000|2024-11-26 16:35:00|71196.8|71181.8|71169.6|71154.6|71208.3|71193.3|71160.5|71145.5|572
1732639200000|2024-11-26 16:40:00|71170|71155|71210|71195|71210.3|71195.3|71140.7|71125.7|514
1732639500000|2024-11-26 16:45:00|71209.4|71194.4|71193.5|71178.5|71209.8|71194.8|71173.1|71158.1|478
1732639800000|2024-11-26 16:50:00|71193.4|71178.4|71171.8|71156.8|71200.9|71185.9|71144.9|71129.9|615
1732640100000|2024-11-26 16:55:00|71171.9|71156.9|71180.3|71165.3|71189.6|71174.6|71158.5|71143.5|545
1732640400000|2024-11-26 17:00:00|71180.1|71165.1|71198.9|71183.9|71200.9|71185.9|71173.6|71158.6|532
1732640700000|2024-11-26 17:05:00|71199.1|71184.1|71232.7|71217.7|71247.8|71232.8|71193.3|71178.3|528
1732641000000|2024-11-26 17:10:00|71232.9|71217.9|71243.6|71228.6|71243.7|71228.7|71207.8|71192.8|431
1732641300000|2024-11-26 17:15:00|71243.8|71228.8|71223.1|71208.1|71269.8|71254.8|71222.1|71207.1|419
1732641600000|2024-11-26 17:20:00|71222.3|71207.3|71242.9|71227.9|71258.8|71243.8|71222|71207|367
1732641900000|2024-11-26 17:25:00|71244.4|71229.4|71255.6|71240.6|71263.7|71248.7|71242.8|71227.8|454
1732642200000|2024-11-26 17:30:00|71255.7|71240.7|71242.1|71227.1|71260.6|71245.6|71234.6|71219.6|411
1732642500000|2024-11-26 17:35:00|71242|71227|71266.3|71251.3|71276.3|71261.3|71239.6|71224.6|453
1732642800000|2024-11-26 17:40:00|71266.6|71251.6|71279.6|71264.6|71282.9|71267.9|71252.9|71237.9|488
1732643100000|2024-11-26 17:45:00|71279.4|71264.4|71286.4|71271.4|71286.4|71271.4|71271.9|71252.8|421
1732643400000|2024-11-26 17:50:00|71286.2|71271.2|71261.6|71246.6|71287.2|71272.2|71255.2|71240.2|478
1732643700000|2024-11-26 17:55:00|71261.1|71246.1|71245.6|71230.6|71261.1|71246.1|71244.6|71229.6|411
1732644000000|2024-11-26 18:00:00|71245.4|71230.4|71241.2|71226.2|71249.1|71234.1|71219|71204|552
1732644300000|2024-11-26 18:05:00|71241|71226|71252.6|71237.6|71267.5|71252.5|71241|71226|504
1732644600000|2024-11-26 18:10:00|71252.7|71237.7|71245.9|71230.9|71259.6|71244.4|71235.1|71220.1|451
1732644900000|2024-11-26 18:15:00|71245.7|71230.7|71268.1|71253.1|71271.7|71256.7|71236.7|71221.7|394
1732645200000|2024-11-26 18:20:00|71268.2|71253.2|71274.5|71259.5|71275.3|71260.3|71252.1|71237.1|383
1732645500000|2024-11-26 18:25:00|71273.7|71258.7|71302.3|71287.3|71308.1|71293.1|71272.5|71257.5|395
1732645800000|2024-11-26 18:30:00|71302.1|71287.1|71326.1|71311.1|71329.9|71314.9|71295.8|71280.8|344
1732646100000|2024-11-26 18:35:00|71326.6|71311.6|71319.6|71304.6|71330.4|71315.4|71304.9|71289.9|327
1732646400000|2024-11-26 18:40:00|71319.9|71304.9|71282.7|71267.7|71319.9|71304.9|71275.1|71260.1|353
1732646700000|2024-11-26 18:45:00|71282.5|71267.5|71283.4|71268.4|71290.4|71275.4|71263|71248|395
1732647000000|2024-11-26 18:50:00|71283.6|71268.6|71296.9|71281.9|71297.4|71282.4|71268.9|71253.9|311
1732647300000|2024-11-26 18:55:00|71297.2|71282.2|71295.9|71259.3|71300.9|71285.9|71282.8|71259.3|307
1732647600000|2024-11-26 19:00:00|71291.4|71248.4|71242.4|71227.4|71301.8|71280.7|71237.6|71217.6|511
1732647900000|2024-11-26 19:05:00|71239.3|71224.3|71253.1|71238.1|71269|71254|71230.9|71215.9|578
1732648200000|2024-11-26 19:10:00|71253|71238|71252.8|71237.8|71287.5|71269.1|71178.7|71158.7|718
1732648500000|2024-11-26 19:15:00|71251.5|71236.5|71269.6|71254.6|71287.9|71272.9|71251.5|71236.5|623
1732648800000|2024-11-26 19:20:00|71272.2|71257.2|71299|71284|71302|71287|71267.5|71252.5|478
1732649100000|2024-11-26 19:25:00|71298.6|71283.6|71310.9|71295.9|71311.3|71296.3|71280.8|71265.8|481
1732649400000|2024-11-26 19:30:00|71311.2|71296.2|71308.6|71293.6|71327.7|71312.7|71295.6|71280.6|458
1732649700000|2024-11-26 19:35:00|71308.4|71293.4|71288.3|71273.3|71315.6|71300.6|71283|71268|471
1732650000000|2024-11-26 19:40:00|71288.6|71273.6|71265|71250|71288.6|71273.6|71262.1|71247.1|351
1732650300000|2024-11-26 19:45:00|71265.2|71250.2|71246.5|71231.5|71265.3|71250.3|71242.2|71227.2|406
1732650600000|2024-11-26 19:50:00|71246.4|71231.4|71216.5|71201.5|71253|71238|71208.6|71193.6|428
1732650900000|2024-11-26 19:55:00|71215.3|71200.3|71226.8|71211.8|71228.2|71213.2|71200.1|71185.1|506
1732651200000|2024-11-26 20:00:00|71227|71212|71217.2|71202.2|71230.7|71215.7|71205.5|71190.5|425
1732651500000|2024-11-26 20:05:00|71217|71202|71215.5|71200.5|71227.2|71212.2|71209|71194|309
1732651800000|2024-11-26 20:10:00|71216|71201|71216.8|71201.8|71226.6|71211.6|71204.2|71189.2|306
1732652100000|2024-11-26 20:15:00|71216.9|71201.9|71210.4|71195.4|71217|71202|71193.6|71178.6|291
1732652400000|2024-11-26 20:20:00|71211.4|71196.4|71217.9|71202.9|71227.2|71212.2|71204.2|71189.2|379
1732652700000|2024-11-26 20:25:00|71217.7|71202.7|71219.1|71204.1|71224|71209|71209.4|71194.4|391
1732653000000|2024-11-26 20:30:00|71217.7|71202.7|71223.2|71208.2|71229.5|71214.5|71202.4|71187.4|389
1732653300000|2024-11-26 20:35:00|71222.9|71207.9|71224.2|71209.2|71234.5|71219.5|71222.7|71207.7|314
1732653600000|2024-11-26 20:40:00|71224.1|71209.1|71201.8|71186.8|71224.1|71209.1|71200.4|71185.4|308
1732653900000|2024-11-26 20:45:00|71201.7|71186.7|71201.4|71186.4|71206.4|71191.4|71197.3|71182.3|214
1732654200000|2024-11-26 20:50:00|71203|71188|71201.4|71181.4|71226.4|71211.4|71197|71177|451
1732654500000|2024-11-26 20:55:00|71201.3|71181.3|71172.2|71157.2|71201.3|71181.3|71164.9|71149.9|556
1732654800000|2024-11-26 21:00:00|71172.4|71157.4|71168.2|71153.2|71172.4|71157.4|71160.6|71145.6|238
1732655100000|2024-11-26 21:05:00|71168.1|71153.1|71164.7|71149.7|71169.1|71154.1|71160.9|71145.9|137
1732655400000|2024-11-26 21:10:00|71165.2|71150.2|71129|71114|71166.1|71151.1|71122.9|71107.9|238
1732655700000|2024-11-26 21:15:00|71129.1|71114.1|71124.8|71109.8|71132|71117|71116.4|71101.4|172
1732656000000|2024-11-26 21:20:00|71124.6|71109.6|71115.2|71095.2|71124.6|71109.6|71113|71093|172
1732656300000|2024-11-26 21:25:00|71115.1|71095.1|71115|71095|71117.9|71102.1|71106.7|71086.7|155
1732656600000|2024-11-26 21:30:00|71114.9|71094.9|71115.7|71095.7|71126.6|71106.6|71114.5|71094.5|156
1732656900000|2024-11-26 21:35:00|71115.8|71095.8|71118|71098|71122.2|71102.2|71114.8|71094.8|115
1732657200000|2024-11-26 21:40:00|71118.1|71098.1|71121.7|71101.7|71128.6|71108.6|71117.2|71097.2|125
1732657500000|2024-11-26 21:45:00|71121.5|71101.5|71122.1|71102.1|71128.1|71108.1|71117.3|71097.3|141
1732657800000|2024-11-26 21:50:00|71122.4|71102.4|71113.2|71093.2|71125|71105|71113.2|71093.2|149
1732658100000|2024-11-26 21:55:00|71113.6|71093.6|71145.8|71076.1|71147.2|71102.2|71112.9|71072.7|298
1732658400000|2024-11-26 22:00:00|71148|71074.1|71169.8|71097.8|71169.8|71098|71148|71070.6|55
1732658700000|2024-11-26 22:05:00|71168.6|71100.7|71153.3|71100.1|71168.6|71100.7|71153.2|71088.8|62
1732659000000|2024-11-26 22:10:00|71153.9|71099.7|71141.2|71106.2|71160.7|71106.4|71140.3|71093.1|347
1732659300000|2024-11-26 22:15:00|71152.6|71095.4|71150.3|71104.7|71154.2|71107.3|71139.1|71095.1|390
1732659600000|2024-11-26 22:20:00|71150.5|71104.9|71153.1|71100.5|71153.8|71106.9|71148.8|71100|139
1732659900000|2024-11-26 22:25:00|71152.7|71101.3|71150.9|71103.7|71153.1|71103.7|71150.7|71100.5|127
1732660200000|2024-11-26 22:30:00|71151|71103.3|71149.1|71101|71152.4|71103.7|71149.1|71099.9|230
1732660500000|2024-11-26 22:35:00|71149.2|71100.9|71150.5|71105.9|71151|71107.2|71145.4|71100.6|220
1732660800000|2024-11-26 22:40:00|71150.6|71105.7|71148|71106.4|71150.7|71107.7|71142|71096.3|371
1732661100000|2024-11-26 22:45:00|71146.8|71106.6|71147.7|71101.3|71179.2|71114.2|71146.4|71100.1|278
1732661400000|2024-11-26 22:50:00|71147.6|71101.4|71143.7|71095|71148|71101.6|71142.4|71093|263
1732661700000|2024-11-26 22:55:00|71143.6|71095.1|71148.4|71101.3|71170.5|71108|71141.6|71089.7|282
1732662000000|2024-11-26 23:00:00|71150.2|71102.3|71125.7|71098.1|71159.7|71102.7|71109|71068.1|327
1732662300000|2024-11-26 23:05:00|71126.2|71098.6|71116.8|71096.8|71126.7|71101.4|71114|71087.2|195
1732662600000|2024-11-26 23:10:00|71116.9|71096.9|71110.9|71086.9|71117.7|71097.1|71106.4|71085|212
1732662900000|2024-11-26 23:15:00|71110.5|71087.3|71122.9|71102.9|71125.6|71105.6|71109.2|71087.3|189
1732663200000|2024-11-26 23:20:00|71122.6|71102.6|71124.6|71104.6|71131.7|71111.7|71121.6|71101.6|136
1732663500000|2024-11-26 23:25:00|71126.2|71106.2|71137.7|71117.7|71138.2|71118.2|71124|71104|147
1732663800000|2024-11-26 23:30:00|71137.8|71117.8|71116.8|71096.8|71138|71118|71115.8|71095.8|117
1732664100000|2024-11-26 23:35:00|71116.4|71096.4|71121.2|71101.2|71122.4|71102.4|71112.5|71092.5|99
1732664400000|2024-11-26 23:40:00|71121.1|71101.1|71113.1|71093.1|71121.1|71101.1|71112.3|71092.3|81
1732664700000|2024-11-26 23:45:00|71113|71093|71105.5|71085.5|71115.7|71095.7|71102|71082|95
1732665000000|2024-11-26 23:50:00|71105.4|71085.4|71111.1|71091.1|71116.9|71096.9|71104.4|71084.4|113
1732665300000|2024-11-26 23:55:00|71110|71090|71100.6|71080.6|71111.8|71091.8|71099.5|71079.5|155
1732665600000|2024-11-27 00:00:00|71096.3|71076.3|71081|71061|71099.4|71079.4|71075.4|71055.4|289
1732665900000|2024-11-27 00:05:00|71081.2|71061.2|71093.7|71073.7|71093.7|71073.7|71068.8|71048.8|242
1732666200000|2024-11-27 00:10:00|71095|71075|71085.2|71065.2|71100.5|71080.5|71080|71060|235
1732666500000|2024-11-27 00:15:00|71085.4|71065.4|71078.3|71058.3|71086.3|71066.3|71076.4|71056.4|223
1732666800000|2024-11-27 00:20:00|71077.9|71057.9|71075.5|71055.5|71087.3|71067.3|71071.9|71051.9|250
1732667100000|2024-11-27 00:25:00|71075.6|71055.6|71095.6|71075.6|71097.8|71077.8|71075.6|71055.6|221
1732667400000|2024-11-27 00:30:00|71095.9|71075.9|71086.8|71066.8|71104.4|71084.4|71082.8|71062.8|340
1732667700000|2024-11-27 00:35:00|71087.1|71067.1|71116|71096|71116|71096|71083.8|71063.8|244
1732668000000|2024-11-27 00:40:00|71116.1|71096.1|71106.6|71086.6|71116.1|71096.1|71099.9|71079.9|204
1732668300000|2024-11-27 00:45:00|71106.5|71086.5|71093.2|71073.2|71106.6|71086.6|71090.5|71070.5|229
1732668600000|2024-11-27 00:50:00|71093.3|71073.3|71107.4|71087.4|71116.8|71096.8|71092.1|71072.1|350
1732668900000|2024-11-27 00:55:00|71111|71091|71115.9|71095.9|71120|71100|71089.2|71069.2|320
1732669200000|2024-11-27 01:00:00|71115.8|71095.8|71124|71104|71133.5|71113.5|71101.4|71081.4|563
1732669500000|2024-11-27 01:05:00|71123.9|71103.9|71132.8|71112.8|71138.1|71118.1|71119.3|71099.3|409
1732669800000|2024-11-27 01:10:00|71131.8|71111.8|71134.5|71114.5|71139.6|71119.6|71112.3|71092.3|318
1732670100000|2024-11-27 01:15:00|71134.6|71114.6|71109.4|71089.4|71137|71117|71101.8|71081.8|407
1732670400000|2024-11-27 01:20:00|71109.2|71089.2|71102.1|71082.1|71113.1|71093.1|71093.6|71073.6|352
1732670700000|2024-11-27 01:25:00|71102.4|71082.4|71129.8|71109.8|71130.2|71110.2|71099.3|71079.3|293
1732671000000|2024-11-27 01:30:00|71129.9|71109.9|71126.3|71106.3|71132.9|71112.9|71115.8|71095.8|322
1732671300000|2024-11-27 01:35:00|71126.4|71106.4|71131|71111|71135.6|71115.6|71112.7|71092.7|287
1732671600000|2024-11-27 01:40:00|71130.8|71110.8|71130.2|71110.2|71143|71123|71127.1|71107.1|220
1732671900000|2024-11-27 01:45:00|71128.2|71108.2|71137.6|71117.6|71148.8|71128.8|71123.2|71103.2|255
1732672200000|2024-11-27 01:50:00|71137.9|71117.9|71115.5|71095.5|71139.1|71119.1|71113.7|71093.7|257
1732672500000|2024-11-27 01:55:00|71115.2|71095.2|71133.8|71113.8|71139.1|71119.1|71113.1|71093.1|257
1732672800000|2024-11-27 02:00:00|71134.1|71114.1|71144|71124|71145.2|71125.2|71124.8|71104.8|240
1732673100000|2024-11-27 02:05:00|71144.9|71124.9|71152.6|71132.6|71159.5|71139.5|71139.6|71119.6|284
1732673400000|2024-11-27 02:10:00|71152.3|71132.3|71146.4|71126.4|71153.1|71133.1|71142.8|71122.8|253
1732673700000|2024-11-27 02:15:00|71146.7|71126.7|71142.9|71122.9|71154.8|71134.8|71139.6|71119.6|223
1732674000000|2024-11-27 02:20:00|71143.1|71123.1|71154.5|71134.5|71161|71141|71140.5|71120.5|240
1732674300000|2024-11-27 02:25:00|71154.3|71134.3|71151.7|71131.7|71159.9|71139.9|71148.8|71128.8|244
1732674600000|2024-11-27 02:30:00|71151.5|71131.5|71151.7|71131.7|71155.3|71135.3|71140.5|71120.5|231
1732674900000|2024-11-27 02:35:00|71151.9|71131.9|71169.5|71149.5|71169.9|71149.9|71151.4|71131.4|201
1732675200000|2024-11-27 02:40:00|71169.3|71149.3|71150.4|71130.4|71169.8|71149.8|71150.4|71130.4|225
1732675500000|2024-11-27 02:45:00|71150.5|71130.5|71146.9|71126.9|71150.5|71130.5|71136.5|71116.5|180
1732675800000|2024-11-27 02:50:00|71146.8|71126.8|71140|71120|71146.8|71126.8|71133.9|71113.9|180
1732676100000|2024-11-27 02:55:00|71140.2|71120.2|71142.2|71122.2|71144|71124|71134.6|71114.6|226
1732676400000|2024-11-27 03:00:00|71142|71122|71142.9|71122.9|71154.4|71134.4|71140.8|71120.8|224
1732676700000|2024-11-27 03:05:00|71143.1|71123.1|71170.5|71150.5|71170.7|71150.7|71142|71122|175
1732677000000|2024-11-27 03:10:00|71170.7|71150.7|71181.9|71161.9|71194.6|71174.6|71170.4|71150.4|228
1732677300000|2024-11-27 03:15:00|71181.7|71161.7|71190.2|71170.2|71190.4|71170.4|71181.3|71161.3|160
1732677600000|2024-11-27 03:20:00|71189.9|71169.9|71185.1|71165.1|71194.1|71174.1|71184.9|71164.9|160
1732677900000|2024-11-27 03:25:00|71184.9|71164.9|71174.5|71154.5|71184.9|71164.9|71169.7|71149.7|140
1732678200000|2024-11-27 03:30:00|71174.7|71154.7|71154.5|71134.5|71175.9|71155.9|71154.5|71134.5|184
1732678500000|2024-11-27 03:35:00|71154.4|71134.4|71164.3|71144.3|71166.2|71146.2|71153.2|71133.2|131
1732678800000|2024-11-27 03:40:00|71164.2|71144.2|71160.4|71140.4|71170.4|71150.4|71159.3|71139.3|183
1732679100000|2024-11-27 03:45:00|71160.3|71140.3|71150.2|71130.2|71160.3|71140.3|71144.3|71124.3|204
1732679400000|2024-11-27 03:50:00|71150.4|71130.4|71161|71141|71171.8|71151.8|71150.4|71130.4|202
1732679700000|2024-11-27 03:55:00|71161.3|71141.3|71160.6|71140.6|71167.9|71147.9|71159|71139|159
1732680000000|2024-11-27 04:00:00|71160.9|71140.9|71156.4|71136.4|71171.7|71151.7|71154.6|71134.6|194
1732680300000|2024-11-27 04:05:00|71156.5|71136.5|71160.3|71140.3|71161.3|71141.3|71154.2|71134.2|119
1732680600000|2024-11-27 04:10:00|71160|71140|71160.9|71140.9|71161|71141|71154.2|71134.2|116
1732680900000|2024-11-27 04:15:00|71161.1|71141.1|71169.7|71149.7|71169.8|71153.5|71158.9|71139.7|121
1732681200000|2024-11-27 04:20:00|71168.6|71148.6|71183.4|71163.4|71183.4|71163.4|71166.9|71146.9|157
1732681500000|2024-11-27 04:25:00|71183.6|71163.6|71190.1|71170.1|71190.6|71170.6|71183.6|71163.6|124
1732681800000|2024-11-27 04:30:00|71189.9|71169.9|71197.9|71177.9|71198.1|71178.1|71188.3|71168.3|134
1732682100000|2024-11-27 04:35:00|71197.7|71177.7|71189.8|71169.8|71201|71181|71189.8|71169.8|146
1732682400000|2024-11-27 04:40:00|71189.5|71169.5|71177.1|71157.1|71190.5|71170.5|71176.9|71156.9|132
1732682700000|2024-11-27 04:45:00|71177.4|71157.4|71174.6|71154.6|71178.5|71158.5|71172.6|71152.6|161
1732683000000|2024-11-27 04:50:00|71174.9|71154.9|71181.3|71161.3|71184.7|71164.7|71172.9|71152.9|141
1732683300000|2024-11-27 04:55:00|71181.4|71161.4|71193.2|71173.2|71195.9|71175.9|71179.3|71159.3|158
1732683600000|2024-11-27 05:00:00|71193|71173|71186.8|71166.8|71198.3|71178.3|71185.6|71165.6|208
1732683900000|2024-11-27 05:05:00|71186.7|71166.7|71189|71169|71194.3|71174.3|71186.2|71166.2|141
1732684200000|2024-11-27 05:10:00|71189.2|71169.2|71190.5|71170.5|71197.1|71177.1|71189|71169|128
1732684500000|2024-11-27 05:15:00|71190.3|71170.3|71200.3|71180.3|71202|71182|71189.7|71169.7|119
1732684800000|2024-11-27 05:20:00|71200.4|71180.4|71193.2|71173.2|71201.1|71181.1|71189.6|71169.6|162
1732685100000|2024-11-27 05:25:00|71193.1|71173.1|71191.5|71171.5|71193.7|71173.7|71183|71163|182
1732685400000|2024-11-27 05:30:00|71192.5|71172.5|71186.4|71166.4|71193.5|71173.5|71183.8|71163.8|118
1732685700000|2024-11-27 05:35:00|71186.3|71166.3|71193.8|71173.8|71196.9|71176.9|71183|71163|167
1732686000000|2024-11-27 05:40:00|71193.6|71173.6|71188.4|71168.4|71196.8|71176.8|71186.7|71166.7|151
1732686300000|2024-11-27 05:45:00|71188.5|71168.5|71186.5|71166.5|71192.7|71172.7|71186.5|71166.5|135
1732686600000|2024-11-27 05:50:00|71186.4|71166.4|71202.6|71182.6|71203.1|71183.1|71186.3|71166.3|175
1732686900000|2024-11-27 05:55:00|71202.4|71182.4|71201.4|71181.4|71221|71201|71199|71179|249
1732687200000|2024-11-27 06:00:00|71201.5|71181.5|71204.1|71184.1|71211.4|71191.4|71193.8|71173.8|245
1732687500000|2024-11-27 06:05:00|71203.8|71183.8|71195.7|71175.7|71203.8|71183.8|71193.3|71173.3|183
1732687800000|2024-11-27 06:10:00|71194.7|71174.7|71187|71167|71194.7|71174.7|71186|71166|199
1732688100000|2024-11-27 06:15:00|71186.7|71166.7|71179.8|71159.8|71206.6|71186.6|71179.3|71159.3|229
1732688400000|2024-11-27 06:20:00|71179.7|71159.7|71163.5|71143.5|71196|71176|71163.5|71143.5|248
1732688700000|2024-11-27 06:25:00|71163.4|71143.4|71152.6|71132.6|71164.3|71144.3|71150.2|71130.2|270
1732689000000|2024-11-27 06:30:00|71152.5|71132.5|71158|71138|71163.7|71143.7|71141|71121|240
1732689300000|2024-11-27 06:35:00|71158.1|71138.1|71178.1|71158.1|71183.2|71163.2|71158|71138|269
1732689600000|2024-11-27 06:40:00|71177.9|71157.9|71187.2|71167.2|71198|71178|71175.8|71155.8|207
1732689900000|2024-11-27 06:45:00|71187|71167|71198.2|71178.2|71201.3|71181.3|71186.8|71166.8|222
1732690200000|2024-11-27 06:50:00|71198|71178|71189.5|71169.5|71198.1|71178.1|71178.3|71158.3|304
1732690500000|2024-11-27 06:55:00|71189.4|71169.4|71183.2|71163.2|71191.4|71171.4|71174.6|71154.6|297
1732690800000|2024-11-27 07:00:00|71183.1|71163.1|71136.9|71116.9|71183.8|71163.8|71133.2|71113.2|507
1732691100000|2024-11-27 07:05:00|71137.2|71117.2|71113|71093|71138.3|71118.9|71105.5|71086.3|462
1732691400000|2024-11-27 07:10:00|71112.5|71092.5|71147.7|71132.7|71148.3|71133.3|71112.5|71092.5|482
1732691700000|2024-11-27 07:15:00|71148.4|71133.4|71138.2|71123.2|71156.4|71141.4|71131.2|71116.2|491
1732692000000|2024-11-27 07:20:00|71138.1|71123.1|71097.4|71082.4|71138.6|71123.3|71096.1|71081.1|400
1732692300000|2024-11-27 07:25:00|71097.2|71082.2|71093.2|71078.2|71109.1|71091.8|71080|71062.3|443
1732692600000|2024-11-27 07:30:00|71093.4|71078.4|71058.4|71043.4|71097|71082|71054.6|71034.6|498
1732692900000|2024-11-27 07:35:00|71057.8|71042.8|71051.4|71036.4|71077.1|71062.1|71035.6|71020.6|504
1732693200000|2024-11-27 07:40:00|71051.3|71036.3|71059.7|71044.7|71076.2|71061.2|71042.1|71027.1|572
1732693500000|2024-11-27 07:45:00|71059.9|71044.9|71025.3|71010.3|71074.3|71059.3|71017.9|71002.9|557
1732693800000|2024-11-27 07:50:00|71025.5|71010.5|71045.9|71030.9|71052.8|71037.8|71010.1|70995.1|606
1732694100000|2024-11-27 07:55:00|71045.2|71030.2|71056.5|71041.5|71058.4|71043.4|71034.3|71019.3|648
1732694400000|2024-11-27 08:00:00|71057|71042|71044.6|71029.6|71072.7|71054.5|71034.6|71019.6|816
1732694700000|2024-11-27 08:05:00|71045.1|71030.1|71008.6|70993.6|71045.1|71030.1|70944.4|70929.4|821
1732695000000|2024-11-27 08:10:00|71008.8|70993.8|70975.7|70955.7|71019.8|71004.8|70973.1|70953.2|824
1732695300000|2024-11-27 08:15:00|70975.8|70955.8|70944.9|70929.9|71000.8|70985.8|70943.7|70926.3|774
1732695600000|2024-11-27 08:20:00|70942.8|70927.8|70831.8|70811.8|70943.6|70928.6|70771.7|70751.7|990
1732695900000|2024-11-27 08:25:00|70831.6|70811.6|70845.3|70825.3|70854.3|70836.8|70805.9|70788.9|826
1732696200000|2024-11-27 08:30:00|70845|70825|70878.8|70858.8|70891.7|70871.7|70827|70807|695
1732696500000|2024-11-27 08:35:00|70878.9|70858.9|70880.6|70860.6|70893.2|70873.2|70848.5|70828.5|747
1732696800000|2024-11-27 08:40:00|70880.9|70860.9|70905.2|70885.2|70907.2|70888.7|70845.2|70825.2|783
1732697100000|2024-11-27 08:45:00|70905.5|70885.5|70911.2|70896.2|70925.5|70905.5|70892.4|70872.4|679
1732697400000|2024-11-27 08:50:00|70911.3|70896.3|70935.3|70920.3|70955.4|70937|70898.8|70880.1|637
1732697700000|2024-11-27 08:55:00|70936.1|70921.1|70948|70928|70990.9|70974.3|70935.5|70920.5|639
1732698000000|2024-11-27 09:00:00|70948.2|70928.2|70932.4|70917.4|70978.3|70963.3|70925.6|70905.6|666
1732698300000|2024-11-27 09:05:00|70932.6|70917.6|70953.1|70938.1|70964.2|70949.2|70921.4|70906.4|623
1732698600000|2024-11-27 09:10:00|70954.4|70939.4|70934|70919|70960.7|70945.5|70922.5|70907.5|673
1732698900000|2024-11-27 09:15:00|70934.6|70919.6|70952.9|70937.9|70957.1|70942.1|70926.5|70911.5|602
1732699200000|2024-11-27 09:20:00|70952.6|70937.6|70969.4|70954.4|70974.9|70959.9|70936.3|70921.3|543
1732699500000|2024-11-27 09:25:00|70969.6|70954.6|70938.3|70918.3|70973.5|70958.5|70934.9|70916.4|467
1732699800000|2024-11-27 09:30:00|70938.4|70918.4|70941.8|70926.8|70954.7|70939.7|70938.4|70918.4|419
1732700100000|2024-11-27 09:35:00|70942|70927|70928.1|70913.1|70951.8|70931.8|70924.8|70909.8|464
1732700400000|2024-11-27 09:40:00|70927.9|70912.9|70962.1|70947.1|70965|70950|70918.8|70903.8|466
1732700700000|2024-11-27 09:45:00|70962.8|70947.8|70944.8|70929.8|70967.2|70952.2|70943|70928|429
1732701000000|2024-11-27 09:50:00|70944.6|70929.6|70919.4|70904.4|70949.7|70933.3|70914.3|70899.3|445
1732701300000|2024-11-27 09:55:00|70918.9|70903.9|70927.7|70912.7|70943.2|70928.2|70913.4|70898.4|538
1732701600000|2024-11-27 10:00:00|70928.4|70913.4|70910.4|70895.4|70937.4|70922.4|70883.1|70868.1|523
1732701900000|2024-11-27 10:05:00|70910.2|70895.2|70887.2|70872.2|70920.3|70905.3|70886.6|70871.6|518
1732702200000|2024-11-27 10:10:00|70886.8|70871.8|70908.5|70893.5|70913.2|70898.2|70883.6|70868.6|538
1732702500000|2024-11-27 10:15:00|70908.6|70893.6|70920.3|70905.3|70920.3|70905.3|70892|70877|423
1732702800000|2024-11-27 10:20:00|70920.6|70905.6|70937.2|70922.2|70950.4|70935.4|70909.5|70894.5|462
1732703100000|2024-11-27 10:25:00|70937|70922|70909.9|70894.9|70952.3|70937.3|70908.1|70893.1|564
1732703400000|2024-11-27 10:30:00|70909.7|70894.7|70893.4|70878.4|70923.8|70908.8|70890.7|70875.7|508
1732703700000|2024-11-27 10:35:00|70892.3|70877.3|70902.3|70887.3|70914.7|70899.7|70892.1|70877.1|422
1732704000000|2024-11-27 10:40:00|70902.7|70887.7|70888.6|70873.6|70902.7|70887.7|70879.5|70864.5|323
1732704300000|2024-11-27 10:45:00|70888.8|70873.8|70896.6|70881.6|70911.8|70896.8|70869|70852.1|480
1732704600000|2024-11-27 10:50:00|70896.4|70881.4|70887.8|70872.8|70913|70898|70883|70868|429
1732704900000|2024-11-27 10:55:00|70885.9|70870.9|70851.4|70836.4|70885.9|70870.9|70832.9|70817.9|434
1732705200000|2024-11-27 11:00:00|70852.7|70837.7|70849.3|70834.3|70862.5|70847.5|70832.5|70817.5|450
1732705500000|2024-11-27 11:05:00|70849.1|70834.1|70864.9|70849.9|70866.1|70851.1|70848.7|70833.7|423
1732705800000|2024-11-27 11:10:00|70865.1|70850.1|70905.9|70890.9|70907.8|70892.8|70865.1|70850.1|410
1732706100000|2024-11-27 11:15:00|70905.7|70890.7|70919.3|70904.3|70934.7|70919.7|70904.8|70889.8|398
1732706400000|2024-11-27 11:20:00|70917.6|70902.6|70951.3|70936.3|70961.5|70946.5|70907.4|70892.4|443
1732706700000|2024-11-27 11:25:00|70951|70936|70961.2|70946.2|70965.4|70950.4|70938.4|70923.4|402
1732707000000|2024-11-27 11:30:00|70961.4|70946.4|70934.9|70919.9|70967.4|70952.4|70932.3|70917.3|421
1732707300000|2024-11-27 11:35:00|70935.1|70920.1|70897.2|70882.2|70935.4|70920.4|70888|70873|404
1732707600000|2024-11-27 11:40:00|70897.3|70882.3|70881.3|70866.3|70900.5|70885.5|70868.9|70853.9|392
1732707900000|2024-11-27 11:45:00|70881.1|70866.1|70914.6|70899.6|70925.6|70910.6|70881|70866|463
1732708200000|2024-11-27 11:50:00|70916.1|70901.1|70870.9|70855.9|70916.5|70901.5|70870.8|70855.8|447
1732708500000|2024-11-27 11:55:00|70870.1|70855.1|70860.9|70845.9|70870.1|70855.1|70850.7|70835.7|392
1732708800000|2024-11-27 12:00:00|70860.7|70845.7|70860.7|70845.7|70866.3|70851.3|70838.4|70823.4|431
1732709100000|2024-11-27 12:05:00|70860.9|70845.9|70871|70856|70880.5|70865.5|70848.8|70833.8|497
1732709400000|2024-11-27 12:10:00|70871.2|70856.2|70870.7|70855.7|70877.5|70862.5|70854.3|70839.3|514
1732709700000|2024-11-27 12:15:00|70870.6|70855.6|70887.9|70872.9|70889.3|70874.3|70867.8|70852.8|429
1732710000000|2024-11-27 12:20:00|70888|70873|70890.8|70875.8|70902.8|70887.8|70880.7|70865.7|413
1732710300000|2024-11-27 12:25:00|70890.4|70875.4|70856.8|70841.8|70893.8|70878.8|70854.4|70839.4|513
1732710600000|2024-11-27 12:30:00|70856.9|70841.9|70823.8|70808.8|70861.5|70846.5|70813.1|70798.1|582
1732710900000|2024-11-27 12:35:00|70824|70809|70830.4|70815.4|70846.2|70831.2|70815|70800|504
1732711200000|2024-11-27 12:40:00|70831.1|70816.1|70798.4|70783.4|70831.1|70816.1|70784.6|70769.6|556
1732711500000|2024-11-27 12:45:00|70798.5|70783.5|70818.5|70803.5|70823.6|70808.6|70784|70769|562
1732711800000|2024-11-27 12:50:00|70818.3|70803.3|70810.2|70795.2|70833.2|70818.2|70804|70789|510
1732712100000|2024-11-27 12:55:00|70810.9|70795.9|70851|70836|70862.1|70847.1|70810|70795|644
1732712400000|2024-11-27 13:00:00|70848.9|70833.9|70854.7|70839.7|70855.7|70840.7|70825.6|70810.6|644
1732712700000|2024-11-27 13:05:00|70855.2|70840.2|70827|70812|70855.2|70840.2|70807|70792|621
1732713000000|2024-11-27 13:10:00|70827.1|70812.1|70822.1|70807.1|70851.8|70836.8|70810.6|70795.6|595
1732713300000|2024-11-27 13:15:00|70822.3|70807.3|70810|70795|70840.1|70825.1|70809.4|70794.4|584
1732713600000|2024-11-27 13:20:00|70809.5|70794.5|70827.7|70812.7|70827.7|70812.7|70797.4|70782.4|671
1732713900000|2024-11-27 13:25:00|70824|70809|70820.4|70769.9|70829.2|70809.3|70791.7|70768.3|562
1732714200000|2024-11-27 13:30:00|70843.8|70746.3|70726.2|70706.2|70846.7|70781.9|70707.1|70692.1|888
1732714500000|2024-11-27 13:35:00|70726.5|70706.5|70651.6|70636.6|70741.7|70726.7|70645.7|70630.7|869
1732714800000|2024-11-27 13:40:00|70650.7|70635.7|70713|70698|70714.7|70699.7|70639.2|70619.2|853
1732715100000|2024-11-27 13:45:00|70709.1|70694.1|70704.9|70689.9|70737.2|70722.2|70690.9|70675.9|699
1732715400000|2024-11-27 13:50:00|70704.8|70689.8|70663.3|70648.3|70715|70700|70661.1|70644.1|680
1732715700000|2024-11-27 13:55:00|70662.4|70647.4|70551.6|70536.6|70664.5|70649.5|70544.3|70529.3|941
1732716000000|2024-11-27 14:00:00|70550.8|70535.8|70563.9|70548.9|70596.2|70581.2|70513.5|70493.9|901
1732716300000|2024-11-27 14:05:00|70564.3|70549.3|70597.8|70582.8|70603.7|70588.7|70552.1|70537.1|799
1732716600000|2024-11-27 14:10:00|70598.9|70583.9|70601.7|70586.7|70610.6|70595.3|70560.2|70545.2|750
1732716900000|2024-11-27 14:15:00|70605|70590|70638.4|70623.4|70650.6|70634.2|70601.5|70585.4|750
1732717200000|2024-11-27 14:20:00|70638.7|70623.7|70655|70640|70665.9|70650.9|70622.6|70606.3|657
1732717500000|2024-11-27 14:25:00|70654.4|70639.4|70651.5|70636.5|70673|70658|70642.6|70627.6|639
1732717800000|2024-11-27 14:30:00|70651.7|70636.7|70631.5|70616.5|70658.8|70643.8|70630.6|70615.6|736
1732718100000|2024-11-27 14:35:00|70631.8|70616.8|70693.4|70678.4|70694.5|70679.5|70630.4|70615.4|701
1732718400000|2024-11-27 14:40:00|70694.2|70679.2|70658.4|70638.4|70698.7|70683.7|70653.8|70633.8|596
1732718700000|2024-11-27 14:45:00|70659.2|70639.2|70701.6|70686.6|70705.9|70690.6|70645.1|70630.1|731
1732719000000|2024-11-27 14:50:00|70702.4|70687.4|70690.2|70675.2|70712.8|70697.8|70660.8|70645.8|707
1732719300000|2024-11-27 14:55:00|70690|70675|70687.6|70626.7|70710.3|70695.3|70640.6|70624.6|728
1732719600000|2024-11-27 15:00:00|70696.6|70608.1|70766.8|70751.8|70766.9|70751.9|70678.5|70601.4|875
1732719900000|2024-11-27 15:05:00|70766.7|70751.7|70733.2|70718.2|70801.1|70781.1|70712.2|70697.2|828
1732720200000|2024-11-27 15:10:00|70732.6|70717.6|70796.8|70781.8|70814.6|70794.6|70723.7|70708.7|790
1732720500000|2024-11-27 15:15:00|70797.4|70782.4|70758.1|70743.1|70815.2|70800.2|70756.4|70741.4|761
1732720800000|2024-11-27 15:20:00|70758|70743|70775|70760|70789.7|70774.7|70753.1|70738.1|601
1732721100000|2024-11-27 15:25:00|70774.3|70759.3|70737.4|70722.4|70782.9|70767.9|70722.2|70707.2|723
1732721400000|2024-11-27 15:30:00|70736.6|70721.6|70736.7|70721.7|70759.3|70744.3|70723|70708|714
1732721700000|2024-11-27 15:35:00|70736.6|70721.6|70709|70694|70740.3|70725.3|70704|70689|672
1732722000000|2024-11-27 15:40:00|70708.9|70693.9|70647.2|70632.2|70712.4|70697.4|70638|70623|710
1732722300000|2024-11-27 15:45:00|70647.9|70632.9|70602.9|70587.9|70672.6|70657.6|70594.7|70576.4|734
1732722600000|2024-11-27 15:50:00|70603.1|70588.1|70511.5|70496.5|70607.3|70592.3|70506.3|70489.3|785
1732722900000|2024-11-27 15:55:00|70511.4|70496.4|70571|70556|70571.7|70556.7|70507.4|70492.4|889
1732723200000|2024-11-27 16:00:00|70572.3|70557.3|70615|70600|70615|70600|70566.9|70551.9|763
1732723500000|2024-11-27 16:05:00|70615.5|70600.5|70556.3|70541.3|70615.8|70600.8|70543.2|70528.2|616
1732723800000|2024-11-27 16:10:00|70556.4|70541.4|70618.3|70603.3|70632|70617|70556.4|70541.4|602
1732724100000|2024-11-27 16:15:00|70620.2|70605.2|70651.5|70636.5|70655.2|70640.2|70608|70593|596
1732724400000|2024-11-27 16:20:00|70651.6|70636.6|70641.3|70626.3|70663.6|70648.6|70622.4|70607.4|530
1732724700000|2024-11-27 16:25:00|70641.4|70626.4|70654.8|70639.8|70674|70659|70636.2|70621.2|534
1732725000000|2024-11-27 16:30:00|70654.6|70639.6|70606.3|70586.3|70662.7|70644.3|70598.8|70578.8|792
1732725300000|2024-11-27 16:35:00|70604.6|70584.6|70530.5|70510.5|70606|70586|70526.7|70506.7|768
1732725600000|2024-11-27 16:40:00|70527.4|70507.4|70523|70503|70538.5|70523.5|70512.4|70492.4|701
1732725900000|2024-11-27 16:45:00|70523.3|70503.3|70487.4|70472.4|70530.2|70510.2|70476.8|70459.7|634
1732726200000|2024-11-27 16:50:00|70487.8|70472.8|70538|70523|70539.4|70524.4|70475.7|70460.7|800
1732726500000|2024-11-27 16:55:00|70538.2|70523.2|70542.4|70527.4|70548.1|70533.1|70517.7|70502.7|704
1732726800000|2024-11-27 17:00:00|70541.7|70526.7|70536.6|70521.6|70561.7|70546.4|70526.7|70511.7|636
1732727100000|2024-11-27 17:05:00|70535|70520|70517.8|70502.8|70539.6|70520|70491.7|70476.7|609
1732727400000|2024-11-27 17:10:00|70517.4|70502.4|70501.8|70481.8|70525.3|70510.3|70478.7|70462.4|555
1732727700000|2024-11-27 17:15:00|70503.6|70483.6|70461.6|70441.6|70508.2|70488.2|70461.2|70441.2|514
1732728000000|2024-11-27 17:20:00|70461.3|70441.3|70487.4|70467.4|70488.5|70468.5|70459|70439|545
1732728300000|2024-11-27 17:25:00|70487.3|70467.3|70496.2|70481.2|70498.8|70483.8|70479.5|70459.5|433
1732728600000|2024-11-27 17:30:00|70496.3|70481.3|70529.7|70514.7|70530.2|70514.8|70495.1|70480.1|427
1732728900000|2024-11-27 17:35:00|70531.6|70516.6|70542.3|70527.3|70550.9|70532.6|70518.5|70503.5|379
1732729200000|2024-11-27 17:40:00|70542.2|70527.2|70514.5|70499.5|70542.2|70527.2|70501.7|70481.7|370
1732729500000|2024-11-27 17:45:00|70515|70500|70532.6|70512.6|70540.2|70520.2|70510.5|70495.5|347
1732729800000|2024-11-27 17:50:00|70532.5|70512.5|70519.1|70504.1|70555.2|70540.2|70517.2|70502.2|419
1732730100000|2024-11-27 17:55:00|70518.9|70503.9|70531.3|70516.3|70536.2|70521.2|70514|70494|431
1732730400000|2024-11-27 18:00:00|70531.4|70516.4|70542.1|70527.1|70552.5|70537.5|70525.5|70506|360
1732730700000|2024-11-27 18:05:00|70542|70527|70536.9|70521.9|70542.6|70527.6|70516.6|70501.6|336
1732731000000|2024-11-27 18:10:00|70536.8|70521.8|70552.8|70532.8|70557.1|70537.1|70533.6|70515.8|244
1732731300000|2024-11-27 18:15:00|70553.1|70533.1|70539|70524|70554|70534|70522.6|70502.6|317
1732731600000|2024-11-27 18:20:00|70538.8|70523.8|70526.8|70511.8|70539.2|70524.2|70521.1|70501.5|269
1732731900000|2024-11-27 18:25:00|70527|70512|70555.8|70540.8|70557.2|70542.2|70527|70512|203
1732732200000|2024-11-27 18:30:00|70555.5|70540.5|70543.5|70528.5|70559.8|70544.8|70541.1|70526.1|296
1732732500000|2024-11-27 18:35:00|70543.4|70528.4|70563.1|70548.1|70564.9|70549.9|70536.4|70521.4|270
1732732800000|2024-11-27 18:40:00|70562.8|70547.8|70568.9|70553.9|70579.3|70564.3|70560.3|70545.3|254
1732733100000|2024-11-27 18:45:00|70568.7|70553.7|70592.7|70577.7|70592.7|70577.7|70563.9|70548.9|192
1732733400000|2024-11-27 18:50:00|70590.4|70575.4|70581|70566|70592.9|70577.9|70575.6|70560.6|268
1732733700000|2024-11-27 18:55:00|70581.1|70566.1|70600.8|70580.8|70606.5|70590.5|70581.1|70566.1|361
1732734000000|2024-11-27 19:00:00|70601.8|70581.8|70599.9|70584.9|70613|70598|70592.8|70574.5|339
1732734300000|2024-11-27 19:05:00|70599.8|70584.8|70581.8|70561.8|70605.9|70590.9|70581.2|70561.2|274
1732734600000|2024-11-27 19:10:00|70581.4|70561.4|70583.5|70568.5|70587.9|70572.9|70568.6|70550.3|242
1732734900000|2024-11-27 19:15:00|70583.3|70568.3|70602.7|70587.7|70604.2|70589.2|70580|70565|281
1732735200000|2024-11-27 19:20:00|70602.6|70587.6|70612.1|70592.1|70620.9|70605.9|70596.4|70581.4|313
1732735500000|2024-11-27 19:25:00|70612.3|70592.3|70619.5|70599.5|70626.2|70606.2|70611.4|70591.4|294
1732735800000|2024-11-27 19:30:00|70619.4|70599.4|70612.2|70597.2|70619.4|70603.7|70607.8|70592.2|253
1732736100000|2024-11-27 19:35:00|70612|70597|70606.2|70586.2|70618.8|70603.8|70603.9|70583.9|268
1732736400000|2024-11-27 19:40:00|70606.4|70586.4|70587.2|70567.2|70608.5|70590.6|70586.9|70566.9|196
1732736700000|2024-11-27 19:45:00|70586.9|70566.9|70599.4|70579.4|70605.7|70585.7|70586.4|70566.4|200
1732737000000|2024-11-27 19:50:00|70599.5|70579.5|70615.9|70600.9|70616.3|70600.9|70598.8|70578.8|224
1732737300000|2024-11-27 19:55:00|70616.3|70601.3|70622.5|70607.5|70637.8|70622.8|70616.3|70601.3|402
1732737600000|2024-11-27 20:00:00|70622.6|70607.6|70633.3|70618.3|70638.9|70623.9|70618.7|70603.7|332
1732737900000|2024-11-27 20:05:00|70633.4|70618.4|70631.8|70616.8|70640.5|70625.5|70620.9|70605.9|303
1732738200000|2024-11-27 20:10:00|70630.3|70615.3|70630.7|70615.7|70637|70622|70619.9|70604.9|278
1732738500000|2024-11-27 20:15:00|70630.6|70615.6|70639|70624|70639|70624|70627.6|70612.6|279
1732738800000|2024-11-27 20:20:00|70639.2|70624.2|70637.1|70622.1|70647.5|70632.5|70629.8|70614.8|230
1732739100000|2024-11-27 20:25:00|70637.2|70622.2|70614.4|70599.4|70640.3|70625.3|70613.7|70598.7|225
1732739400000|2024-11-27 20:30:00|70614.3|70599.3|70613.2|70598.2|70621.2|70606.2|70607.6|70587.6|299
1732739700000|2024-11-27 20:35:00|70614|70599|70605.4|70585.4|70621.2|70606.2|70604.7|70584.7|214
1732740000000|2024-11-27 20:40:00|70605.5|70585.5|70619.7|70604.7|70625.1|70610.1|70604.3|70584.3|253
1732740300000|2024-11-27 20:45:00|70619.2|70604.2|70605.2|70590.2|70619.2|70604.2|70594.9|70579.9|236
1732740600000|2024-11-27 20:50:00|70605|70590|70602.2|70587.2|70612.2|70597.2|70597.8|70582.8|242
1732740900000|2024-11-27 20:55:00|70602.5|70587.5|70599|70584|70602.6|70587.6|70590.8|70575.8|325
1732741200000|2024-11-27 21:00:00|70599.5|70584.5|70597.1|70577.1|70617.5|70602.5|70588.1|70568.1|325
1732741500000|2024-11-27 21:05:00|70597.4|70577.4|70599.5|70579.5|70604.1|70586.5|70594.1|70576.5|142
1732741800000|2024-11-27 21:10:00|70599.6|70579.6|70596|70581|70607.7|70587.7|70594.7|70579.5|101
1732742100000|2024-11-27 21:15:00|70595.9|70580.9|70597.7|70582.7|70601.4|70586.1|70594.8|70576.5|74
1732742400000|2024-11-27 21:20:00|70597.5|70582.5|70590.2|70570.2|70597.6|70582.5|70588.5|70569.9|65
1732742700000|2024-11-27 21:25:00|70590.5|70570.5|70590.6|70570.6|70590.6|70570.6|70580.7|70560.7|82
1732743000000|2024-11-27 21:30:00|70590.9|70570.9|70594.1|70574.1|70603|70583|70590.1|70570.1|87
1732743300000|2024-11-27 21:35:00|70593.9|70573.9|70606.3|70586.3|70607.9|70587.9|70591|70571|139
1732743600000|2024-11-27 21:40:00|70606|70586|70600.5|70580.2|70607.8|70587.8|70599.6|70579.6|116
1732743900000|2024-11-27 21:45:00|70600.7|70580.1|70601.2|70581.2|70602.3|70582.3|70598.7|70578.7|85
1732744200000|2024-11-27 21:50:00|70601.3|70581.3|70595.7|70575.7|70601.3|70581.3|70592.4|70572.4|115
1732744500000|2024-11-27 21:55:00|70595.6|70575.6|70597.8|70572.1|70597.8|70575.6|70586.8|70562.1|193
1732744800000|2024-11-27 22:00:00|70599.8|70573|70628.6|70562.5|70628.6|70573|70599.8|70562.1|10
1732745100000|2024-11-27 22:05:00|70641.8|70566.2|70635.8|70572.4|70641.8|70576.8|70631.3|70566.2|61
1732745400000|2024-11-27 22:10:00|70635.4|70572.5|70626|70545.9|70637.1|70576.2|70615.6|70544.7|131
1732745700000|2024-11-27 22:15:00|70625.9|70546.3|70617.8|70555.4|70625.9|70555.4|70611.9|70544.3|129
1732746000000|2024-11-27 22:20:00|70618.7|70555.3|70621.8|70548.6|70625|70555.5|70618.6|70548.6|19
1732746300000|2024-11-27 22:25:00|70614.5|70553.4|70607.3|70553|70615.6|70553.9|70606.7|70552.6|85
1732746600000|2024-11-27 22:30:00|70607.2|70553.1|70598.9|70536.4|70613.4|70553.2|70597.9|70525.3|237
1732746900000|2024-11-27 22:35:00|70599|70535.9|70588.1|70538.9|70599.7|70545.1|70588|70534.3|273
1732747200000|2024-11-27 22:40:00|70588.4|70539.1|70587.7|70546|70590.1|70548.5|70587.4|70538.9|207
1732747500000|2024-11-27 22:45:00|70588.2|70546.1|70587.5|70547.8|70590.6|70549.8|70586.2|70544.3|221
1732747800000|2024-11-27 22:50:00|70587.2|70548.8|70587.8|70546.6|70588.4|70550|70584.3|70540.2|205
1732748100000|2024-11-27 22:55:00|70587.6|70546.8|70604.3|70561.9|70620.1|70567.6|70587.6|70536.5|249
1732748400000|2024-11-27 23:00:00|70604.2|70561.8|70577.8|70554.6|70611.9|70562.5|70575.3|70543|237
1732748700000|2024-11-27 23:05:00|70577.9|70554.4|70585.7|70563.8|70585.8|70564.3|70577.4|70554|188
1732749000000|2024-11-27 23:10:00|70585.8|70562.4|70591|70562.6|70596.4|70572|70581.4|70560.7|162
1732749300000|2024-11-27 23:15:00|70590.6|70562.8|70589.3|70569.3|70592.2|70569.4|70581.8|70557.8|145
1732749600000|2024-11-27 23:20:00|70589.4|70569.4|70599.3|70579.3|70599.4|70579.4|70588.9|70567|110
1732749900000|2024-11-27 23:25:00|70599.4|70579.4|70597.8|70577.8|70600.3|70580.3|70596.2|70576.2|144
1732750200000|2024-11-27 23:30:00|70597.1|70577.1|70606.3|70586.3|70609.8|70589.8|70597.1|70577.1|134
1732750500000|2024-11-27 23:35:00|70606.1|70586.1|70607.1|70587.1|70607.6|70587.6|70603.7|70583.7|82
1732750800000|2024-11-27 23:40:00|70607.2|70587.2|70609.6|70589.6|70610.2|70590.2|70607|70587|90
1732751100000|2024-11-27 23:45:00|70610.3|70590.3|70626.3|70606.3|70626.3|70606.3|70609.5|70589.5|125
1732751400000|2024-11-27 23:50:00|70625.8|70605.8|70620.8|70600.8|70631.5|70611.5|70620.8|70600.8|105
1732751700000|2024-11-27 23:55:00|70621|70601|70624.4|70604.4|70624.8|70604.8|70620.6|70600.6|102
1732752000000|2024-11-28 00:00:00|70623.3|70603.3|70644|70624|70644|70624|70622.2|70602.2|259
1732752300000|2024-11-28 00:05:00|70643.9|70623.9|70654.4|70634.4|70655.1|70635.1|70643.9|70623.9|191
1732752600000|2024-11-28 00:10:00|70654.7|70634.7|70657.6|70637.6|70660.1|70640.1|70654.7|70634.7|158
1732752900000|2024-11-28 00:15:00|70657.7|70637.7|70654|70634|70658.5|70638.5|70642.4|70622.4|212
1732753200000|2024-11-28 00:20:00|70654.4|70634.4|70646|70626|70659.2|70639.2|70640.9|70620.9|210
1732753500000|2024-11-28 00:25:00|70648.4|70628.4|70635.7|70615.7|70650.4|70630.4|70624.3|70604.3|168
1732753800000|2024-11-28 00:30:00|70634.6|70614.6|70642.5|70622.5|70645.6|70625.6|70628.8|70608.8|147
1732754100000|2024-11-28 00:35:00|70642.3|70622.3|70647.3|70627.3|70649.2|70629.2|70623.7|70603.7|214
1732754400000|2024-11-28 00:40:00|70647.5|70627.5|70654.4|70634.4|70655.8|70635.8|70638.7|70618.7|212
1732754700000|2024-11-28 00:45:00|70653.9|70633.9|70660.9|70640.9|70665.4|70645.4|70649.4|70629.4|187
1732755000000|2024-11-28 00:50:00|70660.6|70640.6|70677.3|70657.3|70693.1|70673.1|70660.3|70640.3|381
1732755300000|2024-11-28 00:55:00|70677.5|70657.5|70692.4|70672.4|70696.7|70676.7|70667.1|70647.1|312
1732755600000|2024-11-28 01:00:00|70692.7|70672.7|70703.4|70683.4|70704.4|70684.4|70689.6|70669.6|355
1732755900000|2024-11-28 01:05:00|70703.1|70683.1|70713.6|70693.6|70722.4|70702.4|70703.1|70683.1|308
1732756200000|2024-11-28 01:10:00|70713.7|70693.7|70704.6|70684.6|70713.7|70693.7|70702.6|70682.6|289
1732756500000|2024-11-28 01:15:00|70704.1|70684.1|70676.9|70656.9|70704.3|70684.3|70676.5|70656.5|279
1732756800000|2024-11-28 01:20:00|70676.8|70656.8|70666.2|70646.2|70685.7|70665.7|70662.3|70642.3|286
1732757100000|2024-11-28 01:25:00|70666|70646|70650.6|70630.6|70667|70648.8|70648.1|70628.1|293
1732757400000|2024-11-28 01:30:00|70650.8|70630.8|70649.6|70634.6|70657|70637|70623.2|70603.2|432
1732757700000|2024-11-28 01:35:00|70649.5|70634.5|70664.2|70644.2|70679.6|70659.6|70649.5|70630.2|305
1732758000000|2024-11-28 01:40:00|70664.4|70644.4|70647.8|70627.8|70664.6|70644.6|70633.6|70613.6|450
1732758300000|2024-11-28 01:45:00|70646.7|70626.7|70621.2|70601.2|70655.8|70635.8|70618.8|70598.8|389
1732758600000|2024-11-28 01:50:00|70621.1|70601.1|70642.6|70622.6|70655.3|70635.3|70620.6|70600.6|350
1732758900000|2024-11-28 01:55:00|70642.2|70622.2|70655.8|70635.8|70666.5|70649.5|70640.6|70620.6|333
1732759200000|2024-11-28 02:00:00|70652.2|70632.2|70665.9|70650.9|70666|70651|70639.1|70624.1|337
1732759500000|2024-11-28 02:05:00|70665.5|70650.5|70639.7|70619.7|70665.9|70650.9|70630.5|70610.5|425
1732759800000|2024-11-28 02:10:00|70639.5|70619.5|70646.1|70626.1|70651.2|70631.2|70636.6|70616.6|287
1732760100000|2024-11-28 02:15:00|70646.3|70626.3|70642.5|70622.5|70649.7|70629.7|70640|70620|246
1732760400000|2024-11-28 02:20:00|70642.4|70622.4|70642.3|70622.3|70649.1|70629.1|70640.5|70620.5|182
1732760700000|2024-11-28 02:25:00|70642.4|70622.4|70663.5|70648.5|70665.8|70650.8|70642.4|70622.4|239
1732761000000|2024-11-28 02:30:00|70663.7|70648.7|70676.2|70656.2|70684.4|70669.4|70663.3|70646.2|293
1732761300000|2024-11-28 02:35:00|70676.5|70656.5|70689.9|70669.9|70695.6|70675.6|70676|70656|254
1732761600000|2024-11-28 02:40:00|70690.2|70670.2|70677.1|70657.1|70692.1|70672.1|70673.8|70653.8|196
1732761900000|2024-11-28 02:45:00|70676.7|70656.7|70676.8|70656.8|70679.6|70659.6|70673.7|70653.7|159
1732762200000|2024-11-28 02:50:00|70676.9|70656.9|70667.1|70647.1|70677.6|70657.6|70662|70642|212
1732762500000|2024-11-28 02:55:00|70666.9|70646.9|70657|70637|70668.4|70648.4|70656.7|70636.7|119
1732762800000|2024-11-28 03:00:00|70657.3|70637.3|70661.4|70646.4|70674|70659|70651.9|70631.9|251
1732763100000|2024-11-28 03:05:00|70661.7|70646.7|70669.6|70654.6|70679.6|70664.6|70661.7|70646.7|234
1732763400000|2024-11-28 03:10:00|70669.7|70654.7|70667.9|70652.9|70673.7|70658.7|70667.4|70652.4|156
1732763700000|2024-11-28 03:15:00|70667.8|70652.8|70680.2|70660.2|70680.4|70664.7|70665.9|70645.9|151
1732764000000|2024-11-28 03:20:00|70680.5|70660.5|70672.9|70657.9|70686.7|70668.5|70672.9|70657.9|170
1732764300000|2024-11-28 03:25:00|70673.3|70658.3|70663.4|70648.4|70675.6|70660.6|70662.4|70647.4|205
1732764600000|2024-11-28 03:30:00|70663.7|70648.7|70683.9|70668.9|70686.5|70671.5|70663.2|70648.2|243
1732764900000|2024-11-28 03:35:00|70684.8|70669.8|70677.9|70657.9|70694.2|70679.2|70674.5|70657.8|187
1732765200000|2024-11-28 03:40:00|70677.6|70657.6|70672.4|70652.4|70677.7|70662.7|70665.2|70648.8|146
1732765500000|2024-11-28 03:45:00|70672.5|70652.5|70687.9|70672.9|70688.3|70673.3|70672.5|70652.5|135
1732765800000|2024-11-28 03:50:00|70688|70673|70693|70678|70701.1|70686.1|70687.8|70672.8|147
1732766100000|2024-11-28 03:55:00|70692.8|70677.8|70687|70672|70696.6|70681.6|70686.6|70671.6|169
1732766400000|2024-11-28 04:00:00|70686.8|70671.8|70700.9|70685.9|70700.9|70685.9|70682.7|70662.7|176
1732766700000|2024-11-28 04:05:00|70700.7|70685.7|70704.7|70689.7|70710.5|70695.5|70695.1|70680.1|182
1732767000000|2024-11-28 04:10:00|70704.5|70689.5|70696.7|70676.7|70704.6|70689.5|70693.9|70675.3|152
1732767300000|2024-11-28 04:15:00|70696.5|70676.5|70667.2|70652.2|70697.1|70680.1|70657.6|70642.6|214
1732767600000|2024-11-28 04:20:00|70667.3|70652.3|70664|70649|70673.3|70658.3|70658|70643|157
1732767900000|2024-11-28 04:25:00|70663.8|70648.8|70665.3|70650.3|70665.3|70650.3|70652.6|70637.6|153
1732768200000|2024-11-28 04:30:00|70665.6|70650.6|70670.6|70655.6|70676.3|70657.2|70662.6|70642.6|212
1732768500000|2024-11-28 04:35:00|70670.5|70655.5|70663.5|70648.5|70671.7|70656.7|70662.3|70647.3|145
1732768800000|2024-11-28 04:40:00|70663.4|70648.4|70673.5|70658.5|70675.6|70660.6|70661|70646|197
1732769100000|2024-11-28 04:45:00|70673.3|70658.3|70686.6|70671.6|70689.8|70671.6|70673|70658|196
1732769400000|2024-11-28 04:50:00|70686.5|70671.5|70686.6|70671.6|70693.9|70677.1|70677.3|70662.3|197
1732769700000|2024-11-28 04:55:00|70686.5|70671.5|70670.4|70655.4|70687.2|70672.2|70670.4|70655.4|159
1732770000000|2024-11-28 05:00:00|70670.2|70655.2|70657.7|70642.7|70671.1|70656.1|70657|70642|199
1732770300000|2024-11-28 05:05:00|70657.5|70642.5|70656.9|70641.9|70658.2|70643.2|70647.7|70632.7|160
1732770600000|2024-11-28 05:10:00|70656.5|70641.5|70664.5|70649.5|70666.6|70651.6|70654.9|70639.9|145
1732770900000|2024-11-28 05:15:00|70664.7|70649.7|70674.5|70659.5|70674.5|70659.5|70658.1|70643.1|204
1732771200000|2024-11-28 05:20:00|70674.8|70659.8|70682.1|70667.1|70685.3|70670.3|70670.5|70655.5|168
1732771500000|2024-11-28 05:25:00|70682.5|70667.5|70682.2|70662.2|70687.9|70670.5|70681.2|70661.2|124
1732771800000|2024-11-28 05:30:00|70682.1|70662.1|70663.5|70648.5|70682.1|70662.1|70661.9|70646.9|240
1732772100000|2024-11-28 05:35:00|70663.4|70648.4|70668.2|70653.2|70669.5|70654.5|70659.1|70644.1|168
1732772400000|2024-11-28 05:40:00|70668.3|70653.3|70664.1|70649.1|70672.6|70657.6|70662.8|70647.8|175
1732772700000|2024-11-28 05:45:00|70664.2|70649.2|70678.3|70658.3|70685.7|70665.7|70656.8|70639.1|161
1732773000000|2024-11-28 05:50:00|70678.5|70658.5|70687|70672|70687.3|70672.3|70675.9|70658.5|108
1732773300000|2024-11-28 05:55:00|70687.3|70672.3|70705.8|70685.8|70706.4|70690.7|70687.3|70672.3|209
1732773600000|2024-11-28 06:00:00|70706|70686|70748.2|70728.2|70753|70733|70705.8|70685.8|395
1732773900000|2024-11-28 06:05:00|70748.6|70728.6|70738.7|70718.7|70754|70734|70735.4|70715.4|278
1732774200000|2024-11-28 06:10:00|70738.4|70718.4|70723.2|70708.2|70738.4|70718.4|70720.5|70705.5|205
1732774500000|2024-11-28 06:15:00|70723.1|70708.1|70732.8|70712.8|70739.6|70719.6|70721.4|70702.6|239
1732774800000|2024-11-28 06:20:00|70732.7|70712.7|70720.2|70700.2|70735.2|70715.2|70719.4|70699.4|168
1732775100000|2024-11-28 06:25:00|70719.9|70699.9|70718.8|70703.8|70728.9|70708.9|70713.9|70693.9|182
1732775400000|2024-11-28 06:30:00|70717.4|70702.4|70724.2|70704.2|70730.7|70711.3|70713.4|70693.4|281
1732775700000|2024-11-28 06:35:00|70724|70704|70716.6|70696.6|70724|70704|70715.4|70695.4|180
1732776000000|2024-11-28 06:40:00|70716.7|70696.7|70706.9|70686.9|70716.9|70701.2|70704.5|70685.6|235
1732776300000|2024-11-28 06:45:00|70706.4|70686.4|70714.2|70699.2|70716.5|70699.4|70695.7|70675.7|263
1732776600000|2024-11-28 06:50:00|70714.1|70699.1|70723|70703|70727.4|70710.1|70710.2|70690.2|260
1732776900000|2024-11-28 06:55:00|70722.5|70702.5|70717|70702|70729.6|70709.6|70717|70698.1|163
1732777200000|2024-11-28 07:00:00|70719.5|70699.5|70745.1|70725.1|70765.8|70745.8|70715.8|70695.8|418
1732777500000|2024-11-28 07:05:00|70745|70725|70716.8|70701.8|70745.2|70726.8|70714.7|70699.7|305
1732777800000|2024-11-28 07:10:00|70716.9|70701.9|70730.8|70715.8|70730.8|70715.8|70714.7|70698.3|350
1732778100000|2024-11-28 07:15:00|70730.3|70715.3|70696.5|70681.5|70731.4|70716.4|70693.3|70678.3|371
1732778400000|2024-11-28 07:20:00|70695.5|70680.5|70706.9|70691.9|70707.6|70692.6|70673.5|70658.5|442
1732778700000|2024-11-28 07:25:00|70707|70692|70731.9|70716.9|70736.4|70721.4|70702.8|70687.8|454
1732779000000|2024-11-28 07:30:00|70732|70717|70775.3|70760.3|70783.1|70768.1|70732|70717|488
1732779300000|2024-11-28 07:35:00|70775.1|70760.1|70808|70793|70808|70793|70766.7|70747.8|502
1732779600000|2024-11-28 07:40:00|70805.9|70790.9|70824.4|70809.4|70825.8|70810.8|70798.4|70783.4|459
1732779900000|2024-11-28 07:45:00|70824.5|70809.5|70781.1|70766.1|70828.8|70813.8|70772.2|70757.2|526
1732780200000|2024-11-28 07:50:00|70781.4|70766.4|70761.6|70746.6|70791.9|70776.9|70756.4|70741.4|439
1732780500000|2024-11-28 07:55:00|70764.4|70749.4|70768.1|70748.1|70768.4|70752.9|70745.5|70730.5|520
1732780800000|2024-11-28 08:00:00|70771.8|70751.8|70840.3|70825.3|70860|70845|70766.6|70750|852
1732781100000|2024-11-28 08:05:00|70842.3|70827.3|70815.5|70800.5|70845.8|70830.8|70781.1|70766.1|604
1732781400000|2024-11-28 08:10:00|70815.6|70800.6|70765.8|70750.8|70816|70801|70764.7|70749.7|597
1732781700000|2024-11-28 08:15:00|70769.4|70754.4|70828.4|70813.4|70831.8|70816.8|70766.1|70751.1|616
1732782000000|2024-11-28 08:20:00|70828.5|70813.5|70831.7|70816.7|70843.6|70828.6|70821|70805.8|600
1732782300000|2024-11-28 08:25:00|70831.8|70816.8|70801|70786|70838.8|70823.8|70800.2|70785.2|570
1732782600000|2024-11-28 08:30:00|70800.5|70785.5|70790.1|70775.1|70816|70801|70785.6|70770.6|592
1732782900000|2024-11-28 08:35:00|70791.8|70776.8|70779.8|70764.8|70809.7|70794.7|70762.1|70747.1|659
1732783200000|2024-11-28 08:40:00|70777.9|70762.9|70759.5|70744.5|70782.5|70767.5|70755.9|70740.9|623
1732783500000|2024-11-28 08:45:00|70758.7|70743.7|70759.3|70744.3|70762.5|70747.5|70727.9|70712.9|619
1732783800000|2024-11-28 08:50:00|70759.2|70744.2|70743.8|70728.8|70759.2|70744.2|70721.4|70706.4|565
1732784100000|2024-11-28 08:55:00|70742.3|70727.3|70750.4|70730.4|70753.5|70733.5|70713|70698|617
1732784400000|2024-11-28 09:00:00|70750.7|70730.7|70723.1|70708.1|70803.6|70779.8|70719.4|70702.1|873
1732784700000|2024-11-28 09:05:00|70720|70705|70770.6|70755.6|70771.3|70756.3|70667|70652|885
1732785000000|2024-11-28 09:10:00|70770.1|70755.1|70761.7|70746.7|70789|70769|70747.8|70732.8|752
1732785300000|2024-11-28 09:15:00|70764.8|70749.8|70785.1|70770.1|70817.6|70802.6|70763.8|70748.8|685
1732785600000|2024-11-28 09:20:00|70785.2|70770.2|70775|70760|70822.2|70807.2|70769.8|70752.8|647
1732785900000|2024-11-28 09:25:00|70774.8|70759.8|70804.4|70789.4|70811.7|70796.7|70768.6|70753.6|601
1732786200000|2024-11-28 09:30:00|70804.2|70789.2|70798.5|70783.5|70816.8|70801.8|70788.8|70773.8|585
1732786500000|2024-11-28 09:35:00|70798.7|70783.7|70793.4|70778.4|70820.3|70805.3|70781.9|70766.9|561
1732786800000|2024-11-28 09:40:00|70793|70778|70799.1|70779.1|70815.2|70800.2|70776.6|70759|498
1732787100000|2024-11-28 09:45:00|70799.5|70779.5|70823.9|70808.9|70830.8|70815.8|70790.8|70772|502
1732787400000|2024-11-28 09:50:00|70824|70809|70826.6|70806.6|70833.8|70818.8|70813.9|70798.9|435
1732787700000|2024-11-28 09:55:00|70826.5|70806.5|70828.3|70813.3|70834.2|70819.2|70802.8|70787.8|396
1732788000000|2024-11-28 10:00:00|70830.8|70810.8|70829.4|70814.4|70840.5|70824.3|70812.4|70797.4|425
1732788300000|2024-11-28 10:05:00|70825|70810|70820.8|70805.8|70842.1|70826.9|70817|70802|439
1732788600000|2024-11-28 10:10:00|70821|70806|70805.1|70785.1|70821|70806|70783.6|70767.5|478
1732788900000|2024-11-28 10:15:00|70802.7|70787.7|70805.9|70790.9|70816.8|70801.8|70791.9|70776.9|482
1732789200000|2024-11-28 10:20:00|70806.3|70791.3|70784.9|70769.9|70810.8|70795.8|70776.3|70761.3|446
1732789500000|2024-11-28 10:25:00|70785.2|70770.2|70775.8|70760.8|70802.2|70787.2|70770.8|70755.8|446
1732789800000|2024-11-28 10:30:00|70777.3|70757.3|70765.7|70750.7|70777.3|70760.5|70756.1|70741.1|415
1732790100000|2024-11-28 10:35:00|70765.9|70750.9|70745.9|70730.9|70773.5|70758.5|70742.8|70727.8|408
1732790400000|2024-11-28 10:40:00|70746.1|70731.1|70757.7|70742.7|70767.4|70752.4|70745.7|70730.7|384
1732790700000|2024-11-28 10:45:00|70754.2|70739.2|70739|70724|70756.7|70741.7|70731.7|70716.7|407
1732791000000|2024-11-28 10:50:00|70738.7|70723.7|70714.5|70699.5|70748.3|70733.3|70712.9|70697.9|394
1732791300000|2024-11-28 10:55:00|70714.6|70699.6|70704.3|70684.3|70723.9|70708.9|70704.2|70684.2|428
1732791600000|2024-11-28 11:00:00|70704.1|70684.1|70687.4|70672.4|70717|70702|70684.4|70669.4|457
1732791900000|2024-11-28 11:05:00|70687.1|70672.1|70682.6|70667.6|70695.5|70680.5|70674|70659|416
1732792200000|2024-11-28 11:10:00|70682.7|70667.7|70672.3|70657.3|70683.4|70668.4|70664.6|70649.6|379
1732792500000|2024-11-28 11:15:00|70674.7|70659.7|70691.4|70676.4|70694|70679|70671.9|70656.9|353
1732792800000|2024-11-28 11:20:00|70691.3|70676.3|70688.2|70673.2|70693.9|70678.9|70674.8|70659.8|319
1732793100000|2024-11-28 11:25:00|70688.3|70673.3|70666.1|70651.1|70691.5|70676.5|70665.3|70650.3|279
1732793400000|2024-11-28 11:30:00|70665.8|70650.8|70673.8|70658.8|70674.4|70659.4|70660|70645|282
1732793700000|2024-11-28 11:35:00|70673.9|70658.9|70690.5|70675.5|70690.8|70675.8|70664.9|70649.9|388
1732794000000|2024-11-28 11:40:00|70690.6|70675.6|70687.8|70672.8|70700.4|70685.4|70684.2|70669.2|347
1732794300000|2024-11-28 11:45:00|70688|70673|70689.6|70674.6|70692.9|70677.9|70681|70666|222
1732794600000|2024-11-28 11:50:00|70689.7|70674.7|70724.8|70709.8|70725.7|70710.4|70689.7|70674.7|366
1732794900000|2024-11-28 11:55:00|70724.5|70709.5|70699.5|70684.5|70729.7|70714.7|70699.5|70684.5|337
1732795200000|2024-11-28 12:00:00|70699.2|70684.2|70710.8|70695.8|70718.1|70703.1|70696.8|70681.8|440
1732795500000|2024-11-28 12:05:00|70711|70696|70708.6|70693.6|70719.7|70704.7|70698.6|70683.6|383
1732795800000|2024-11-28 12:10:00|70708.7|70693.7|70699.7|70684.7|70718.3|70703.3|70692.6|70677.6|416
1732796100000|2024-11-28 12:15:00|70699.8|70684.8|70687|70672|70705.4|70690.4|70686.3|70668.9|398
1732796400000|2024-11-28 12:20:00|70687.5|70672.5|70682.6|70667.6|70688.2|70673.2|70671.5|70656.5|354
1732796700000|2024-11-28 12:25:00|70682.8|70667.8|70674.8|70659.8|70685.6|70670.6|70672.4|70657.4|285
1732797000000|2024-11-28 12:30:00|70674.6|70659.6|70686.8|70671.8|70694.7|70679.7|70671.1|70656.1|324
1732797300000|2024-11-28 12:35:00|70686.6|70671.6|70695.4|70680.4|70698.4|70683.4|70678.8|70663.8|355
1732797600000|2024-11-28 12:40:00|70695.3|70680.3|70690.4|70675.4|70710.6|70695.6|70690|70675|344
1732797900000|2024-11-28 12:45:00|70690.3|70675.3|70716.9|70701.9|70717.2|70702.2|70681.9|70666.9|373
1732798200000|2024-11-28 12:50:00|70717|70702|70716.6|70701.6|70720|70705|70709|70694|313
1732798500000|2024-11-28 12:55:00|70716.5|70701.5|70733.2|70710|70738.7|70720.2|70716.5|70701.5|300
1732798800000|2024-11-28 13:00:00|70736.1|70711|70774.4|70759.4|70777|70762|70729.6|70709.6|396
1732799100000|2024-11-28 13:05:00|70773.9|70758.9|70749.5|70734.5|70775.4|70760.4|70746.7|70731.7|415
1732799400000|2024-11-28 13:10:00|70749.7|70734.7|70723.1|70708.1|70750.6|70735.6|70709.8|70694.8|487
1732799700000|2024-11-28 13:15:00|70722.9|70707.9|70749.5|70734.5|70754.8|70739.8|70721.8|70706.8|416
1732800000000|2024-11-28 13:20:00|70745.9|70730.9|70724.8|70709.8|70751.7|70736.7|70716.9|70701.9|465
1732800300000|2024-11-28 13:25:00|70724.7|70709.7|70753.8|70738.8|70753.9|70738.9|70720.1|70705.1|493
1732800600000|2024-11-28 13:30:00|70753.9|70738.9|70741.5|70726.5|70756.4|70741.4|70736.9|70721.9|485
1732800900000|2024-11-28 13:35:00|70741.6|70726.6|70740.2|70725.2|70756.6|70741.6|70735.2|70720.2|495
1732801200000|2024-11-28 13:40:00|70740.4|70725.4|70768.6|70748.6|70792.4|70774.4|70721.5|70706.5|642
1732801500000|2024-11-28 13:45:00|70765.7|70750.7|70814|70799|70815.8|70800.8|70756.6|70741.6|593
1732801800000|2024-11-28 13:50:00|70813.9|70798.9|70818.7|70803.7|70827.5|70812.5|70795.3|70780.3|594
1732802100000|2024-11-28 13:55:00|70818.6|70803.6|70806.5|70791.5|70830.3|70815.3|70800.9|70785.9|526
1732802400000|2024-11-28 14:00:00|70806.2|70791.2|70795.1|70780.1|70811.8|70796.8|70793.1|70778.1|455
1732802700000|2024-11-28 14:05:00|70796.3|70781.3|70782.3|70767.3|70817|70802|70777.4|70762.4|558
1732803000000|2024-11-28 14:10:00|70782|70767|70776.7|70761.7|70805.4|70790.4|70773.4|70758.4|535
1732803300000|2024-11-28 14:15:00|70776.6|70761.6|70762.7|70747.7|70776.9|70761.9|70750.3|70735.2|479
1732803600000|2024-11-28 14:20:00|70762.9|70747.9|70820.5|70805.5|70821.7|70806.7|70759.9|70744.9|478
1732803900000|2024-11-28 14:25:00|70820.4|70805.4|70777.7|70762.7|70821.8|70806.8|70768.3|70753.3|514
1732804200000|2024-11-28 14:30:00|70776.8|70761.8|70758.1|70743.1|70776.9|70761.9|70740.8|70725.8|453
1732804500000|2024-11-28 14:35:00|70757.9|70742.9|70750.5|70735.5|70780.1|70765.1|70750.4|70735.4|437
1732804800000|2024-11-28 14:40:00|70750.6|70735.6|70735|70720|70757|70742|70731.9|70716.9|370
1732805100000|2024-11-28 14:45:00|70734.1|70719.1|70732.2|70717.2|70750.4|70735.4|70730.5|70715.5|361
1732805400000|2024-11-28 14:50:00|70732.1|70717.1|70736.3|70721.3|70743.7|70728.7|70705.5|70690.5|515
1732805700000|2024-11-28 14:55:00|70736.2|70721.2|70702.6|70687.6|70736.2|70721.2|70701|70686|475
1732806000000|2024-11-28 15:00:00|70702.2|70687.2|70671.8|70656.8|70711.6|70695.4|70665.8|70650.8|491
1732806300000|2024-11-28 15:05:00|70671.7|70656.7|70668.4|70653.4|70671.7|70656.7|70649.8|70634.8|422
1732806600000|2024-11-28 15:10:00|70668.2|70653.2|70665|70650|70676.3|70661.3|70651.2|70636.2|362
1732806900000|2024-11-28 15:15:00|70665.2|70650.2|70682.8|70667.8|70695.9|70680.9|70664.6|70649.6|344
1732807200000|2024-11-28 15:20:00|70682.9|70667.9|70680.4|70665.4|70704.2|70689.2|70680.4|70665.4|411
1732807500000|2024-11-28 15:25:00|70680.1|70665.1|70670.2|70655.2|70680.1|70665.1|70665.1|70650.1|369
1732807800000|2024-11-28 15:30:00|70670.3|70655.3|70689.5|70674.5|70708.9|70693.9|70660.5|70645.5|386
1732808100000|2024-11-28 15:35:00|70689.4|70674.4|70736.2|70721.2|70749.5|70734.5|70686.4|70671.4|465
1732808400000|2024-11-28 15:40:00|70735.9|70720.9|70723.6|70708.6|70751.8|70736.8|70713.5|70698.5|466
1732808700000|2024-11-28 15:45:00|70724.2|70709.2|70694.6|70679.6|70738.6|70723.6|70679.7|70664.7|530
1732809000000|2024-11-28 15:50:00|70693.9|70678.9|70677.3|70662.3|70713|70698|70671.1|70656.1|509
1732809300000|2024-11-28 15:55:00|70677.4|70662.4|70678.7|70663.7|70690.4|70675.4|70668.7|70653.7|537
1732809600000|2024-11-28 16:00:00|70678.9|70663.9|70678.9|70663.9|70686.1|70671.1|70664.9|70649.9|399
1732809900000|2024-11-28 16:05:00|70679|70664|70679.8|70664.8|70686.3|70671.3|70668.4|70653.4|299
1732810200000|2024-11-28 16:10:00|70680.2|70665.2|70690.6|70675.6|70698|70683|70673|70658|309
1732810500000|2024-11-28 16:15:00|70691.4|70676.4|70691.2|70676.2|70707.4|70692.4|70685.9|70670.9|330
1732810800000|2024-11-28 16:20:00|70691.6|70676.6|70698.8|70683.8|70702.3|70687.3|70683|70668|252
1732811100000|2024-11-28 16:25:00|70698.6|70683.6|70701.2|70686.2|70711.2|70696.2|70695.3|70680.3|247
1732811400000|2024-11-28 16:30:00|70700.7|70685.7|70697.7|70682.7|70706.1|70691.1|70693.3|70678.3|204
1732811700000|2024-11-28 16:35:00|70697.6|70682.6|70685.6|70670.6|70704.4|70689.4|70673.7|70658.7|226
1732812000000|2024-11-28 16:40:00|70687.5|70672.5|70682.2|70667.2|70689.1|70674.1|70673.7|70658.7|211
1732812300000|2024-11-28 16:45:00|70682.4|70667.4|70676|70661|70684.2|70668.8|70670|70652.3|181
1732812600000|2024-11-28 16:50:00|70676.3|70661.3|70670.6|70655.6|70678.4|70663.4|70662.5|70647.5|141
1732812900000|2024-11-28 16:55:00|70670.4|70655.4|70670.7|70650.7|70678.6|70663.6|70667.1|70649.6|163
1732813200000|2024-11-28 17:00:00|70670.4|70650.4|70671.9|70651.9|70672.6|70657.6|70664.9|70644.9|116
1732813500000|2024-11-28 17:05:00|70671.4|70651.4|70684.4|70664.4|70684.9|70664.9|70668.5|70649.6|144
1732813800000|2024-11-28 17:10:00|70684.5|70664.5|70680.8|70660.8|70689|70669|70670.2|70650.2|119
1732814100000|2024-11-28 17:15:00|70680.9|70660.9|70689.2|70669.2|70691.8|70671.8|70679.3|70659.3|150
1732814400000|2024-11-28 17:20:00|70689.1|70669.1|70675.8|70655.8|70691.5|70671.5|70675.8|70655.8|123
1732814700000|2024-11-28 17:25:00|70676|70656|70672.4|70652.4|70686|70666|70669.1|70649.1|154
1732815000000|2024-11-28 17:30:00|70672.2|70652.2|70677.2|70657.2|70677.4|70657.4|70671.4|70651.4|80
1732815300000|2024-11-28 17:35:00|70677.3|70657.3|70671.5|70656.5|70677.5|70662|70671.2|70656.2|80
1732815600000|2024-11-28 17:40:00|70671.4|70656.4|70668.9|70648.9|70671.5|70656.5|70665.3|70645.3|101
1732815900000|2024-11-28 17:45:00|70669|70649|70659.5|70644.5|70669.2|70649.2|70657.6|70637.6|112
1732816200000|2024-11-28 17:50:00|70659.8|70644.8|70668|70653|70668.7|70653.7|70658.9|70643.9|118
1732816500000|2024-11-28 17:55:00|70668.1|70653.1|70672.6|70657.6|70681.7|70666.7|70668.1|70653.1|113
1732816800000|2024-11-28 18:00:00|70675.4|70655.4|70649.7|70629.7|70675.4|70655.4|70648.6|70628.6|99
1732817100000|2024-11-28 18:05:00|70650|70630|70655.1|70635.1|70655.4|70635.4|70649.2|70629.2|51
1732817400000|2024-11-28 18:10:00|70654.7|70634.7|70669.7|70649.7|70670.3|70650.3|70654.7|70634.7|88
1732817700000|2024-11-28 18:15:00|70669.6|70649.6|70664.7|70644.7|70669.6|70649.6|70663.8|70643.8|72
1732818000000|2024-11-28 18:20:00|70665.3|70645.3|70669.2|70649.2|70669.5|70649.5|70664|70644|71
1732818300000|2024-11-28 18:25:00|70668.7|70648.7|70663.1|70643.1|70669|70649|70662|70642|63
1732818600000|2024-11-28 18:30:00|70663.4|70643.4|70666.6|70646.6|70666.6|70646.6|70661.5|70641.5|73
1732818900000|2024-11-28 18:35:00|70666.8|70646.8|70668.8|70648.8|70670.7|70650.7|70666.3|70646.3|97
1732819200000|2024-11-28 18:40:00|70668.9|70648.9|70668.4|70648.4|70669.2|70649.2|70668.3|70648.3|50
1732819500000|2024-11-28 18:45:00|70668.5|70648.5|70672.6|70652.6|70674.7|70654.7|70668.3|70648.3|85
1732819800000|2024-11-28 18:50:00|70672.4|70652.4|70672.2|70652.2|70678|70658|70672.2|70652.2|60
1732820100000|2024-11-28 18:55:00|70672.1|70652.1|70655.5|70635.5|70672.8|70652.8|70654.7|70634.7|97
1732820400000|2024-11-28 19:00:00|70655.4|70635.4|70662|70642|70662|70642|70655.1|70635.1|76
1732820700000|2024-11-28 19:05:00|70661.9|70641.9|70658.7|70638.7|70663.6|70643.6|70658.6|70638.6|73
1732821000000|2024-11-28 19:10:00|70658.8|70638.8|70658.5|70638.5|70659.9|70639.9|70657.7|70637.7|47
1732821300000|2024-11-28 19:15:00|70659.2|70639.2|70657.6|70637.6|70659.3|70639.3|70657.6|70637.6|45
1732821600000|2024-11-28 19:20:00|70658.3|70638.3|70662.7|70642.7|70662.9|70642.9|70657.2|70637.2|69
1732821900000|2024-11-28 19:25:00|70662.9|70642.9|70663.4|70643.4|70664.5|70644.5|70662.7|70642.7|81
1732822200000|2024-11-28 19:30:00|70663.5|70643.5|70663.9|70641.1|70665.5|70645.5|70662.4|70641|80
1732822500000|2024-11-28 19:35:00|70663.7|70640.9|70658.9|70638.9|70664.3|70642.6|70656.7|70636.7|49
1732822800000|2024-11-28 19:40:00|70659|70639|70659.7|70639.7|70662|70642|70657.9|70637.9|42
1732823100000|2024-11-28 19:45:00|70659.8|70639.8|70649|70629|70660.1|70640.1|70649|70629|43
1732823400000|2024-11-28 19:50:00|70648.7|70628.7|70647.8|70627.8|70649.7|70629.7|70646.7|70626.7|47
1732823700000|2024-11-28 19:55:00|70647.7|70627.7|70649.3|70629.3|70650|70630|70646.2|70626.2|48
1732824000000|2024-11-28 20:00:00|70649.4|70629.4|70650.9|70630.9|70651.2|70631.2|70647.5|70627.5|59
1732824300000|2024-11-28 20:05:00|70651|70631|70658.2|70638.2|70658.2|70638.2|70651|70631|74
1732824600000|2024-11-28 20:10:00|70657.7|70637.7|70658.6|70638.6|70659.8|70639.8|70657.6|70637.6|30
1732824900000|2024-11-28 20:15:00|70658.2|70638.2|70666.6|70646.6|70667|70647|70653.7|70633.7|83
1732825200000|2024-11-28 20:20:00|70666.5|70646.5|70664.5|70644.5|70666.6|70646.6|70663.4|70643.4|63
1732825500000|2024-11-28 20:25:00|70664.8|70644.8|70664.9|70644.9|70665.4|70645.4|70664.7|70644.7|16
1732825800000|2024-11-28 20:30:00|70665.4|70645.4|70657.4|70637.4|70665.4|70645.4|70655.8|70635.5|42
1732826100000|2024-11-28 20:35:00|70657.2|70637.2|70659.3|70639.3|70659.7|70639.7|70654.2|70634.2|46
1732826400000|2024-11-28 20:40:00|70659.2|70639.2|70672.9|70652.9|70674.4|70652.9|70659.2|70639.2|90
1732826700000|2024-11-28 20:45:00|70672.6|70652.6|70666.8|70646.8|70673.6|70653.6|70665.3|70645.3|77
1732827000000|2024-11-28 20:50:00|70666.7|70646.7|70669.3|70649.3|70669.7|70649.7|70664.9|70644.9|69
1732827300000|2024-11-28 20:55:00|70669.4|70649.4|70668.4|70648.4|70670.1|70650.1|70664.2|70644.2|102
1732827600000|2024-11-28 21:00:00|70666.1|70646.1|70658.3|70638.3|70666.1|70646.1|70658.3|70638.3|71
1732827900000|2024-11-28 21:05:00|70658.1|70638.1|70658.2|70638.2|70658.7|70638.7|70657.6|70637.6|36
1732828200000|2024-11-28 21:10:00|70658.3|70638.3|70655.8|70635.8|70658.6|70638.6|70655.8|70635.8|33
1732828500000|2024-11-28 21:15:00|70656|70636|70657.8|70637.8|70657.9|70637.9|70652.9|70632.9|36
1732828800000|2024-11-28 21:20:00|70657.6|70637.6|70657.2|70637.2|70657.6|70637.6|70655.3|70635.3|30
1732829100000|2024-11-28 21:25:00|70658.2|70638.2|70658.6|70638.6|70659.6|70639.6|70658|70638|38
1732829400000|2024-11-28 21:30:00|70658.5|70638.5|70656|70636|70659.9|70639.9|70656|70636|55
1732829700000|2024-11-28 21:35:00|70655.8|70635.8|70655.5|70635.5|70656.8|70636.8|70654.1|70634.1|61
1732830000000|2024-11-28 21:40:00|70655.6|70635.6|70657|70637|70657.4|70637.4|70653.8|70633.8|107
1732830300000|2024-11-28 21:45:00|70655.6|70635.6|70668.5|70641|70668.5|70642.8|70653.8|70633.8|105
1732830600000|2024-11-28 21:50:00|70668.3|70641.2|70666.3|70643.8|70671|70648.2|70664.8|70641.2|99
1732830900000|2024-11-28 21:55:00|70666.4|70643.7|70707.2|70621.8|70707.2|70647.9|70665.6|70619.4|173
1732831200000|2024-11-28 22:00:00|70718.7|70627|70740.2|70641.2|70740.5|70641.5|70718.7|70627|12
1732831500000|2024-11-28 22:05:00|70740.8|70641.8|70736.5|70637.5|70741.3|70642.3|70720.8|70626.3|84
1732831800000|2024-11-28 22:10:00|70736.4|70637.4|70727.3|70645.8|70745.3|70646.4|70719.2|70630.3|184
1732832100000|2024-11-28 22:15:00|70726.5|70643.7|70671.1|70634.9|70727.5|70650|70671|70624.5|188
1732832400000|2024-11-28 22:20:00|70671.7|70633.2|70681.2|70637.9|70683|70637.9|70667.9|70629.8|97
1732832700000|2024-11-28 22:25:00|70681.7|70637.6|70714.8|70644.7|70722.1|70644.7|70680.9|70627.6|113
1732833000000|2024-11-28 22:30:00|70714.7|70644.8|70731.1|70635.8|70731.1|70645.4|70711.5|70634.9|92
1732833300000|2024-11-28 22:35:00|70731|70635.9|70730.1|70632.3|70731|70636.2|70730|70631.5|43
1732833600000|2024-11-28 22:40:00|70730.3|70632.5|70731.8|70633.7|70732|70639.3|70729.9|70632.5|106
1732833900000|2024-11-28 22:45:00|70732|70633.6|70681.4|70637.8|70732|70642.7|70675.4|70621.9|195
1732834200000|2024-11-28 22:50:00|70681.3|70637.7|70724.6|70625.6|70725.5|70638.3|70681.3|70623.7|82
1732834500000|2024-11-28 22:55:00|70724.8|70625.8|70717.2|70637.1|70727.8|70644.8|70714.8|70618.2|157
1732834800000|2024-11-28 23:00:00|70713.6|70637.3|70661.1|70641.1|70734.9|70643.4|70661.1|70613.9|306
1732835100000|2024-11-28 23:05:00|70662.1|70642.1|70670.7|70650.7|70681.4|70656.3|70662.1|70642.1|172
1732835400000|2024-11-28 23:10:00|70672.2|70649.4|70652.8|70631.7|70672.3|70650.9|70650.3|70629|102
1732835700000|2024-11-28 23:15:00|70653.1|70631.9|70629|70609|70653.1|70632.5|70617.4|70597.4|189
1732836000000|2024-11-28 23:20:00|70629.1|70609.1|70632.7|70612.7|70632.8|70612.8|70619|70599|161
1732836300000|2024-11-28 23:25:00|70632.9|70612.9|70638|70618|70638|70618|70631.7|70611.7|166
1732836600000|2024-11-28 23:30:00|70637.9|70617.9|70639.5|70619.5|70645.4|70625.4|70635.7|70615.7|140
1732836900000|2024-11-28 23:35:00|70640.1|70620.1|70644|70624|70659.1|70639.1|70640.1|70620.1|166
1732837200000|2024-11-28 23:40:00|70644.1|70624.1|70636.2|70616.2|70644.3|70624.3|70631.7|70611.7|172
1732837500000|2024-11-28 23:45:00|70636|70616|70632.2|70611|70639.2|70619.2|70630.9|70610.5|162
1732837800000|2024-11-28 23:50:00|70632.3|70611.1|70627.4|70607.4|70635.9|70615.9|70627.1|70607.1|157
1732838100000|2024-11-28 23:55:00|70627.2|70607.2|70632.2|70612.2|70632.6|70612.6|70619.4|70599.4|196
1732838400000|2024-11-29 00:00:00|70632.1|70612.1|70634.7|70614.7|70641.7|70621.7|70625.8|70605.8|263
1732838700000|2024-11-29 00:05:00|70634.8|70614.8|70638|70618|70639.5|70619.5|70630.4|70610.4|227
1732839000000|2024-11-29 00:10:00|70638.3|70618.3|70625.1|70605.1|70638.3|70618.3|70621.4|70601.4|217
1732839300000|2024-11-29 00:15:00|70622.8|70602.8|70621.7|70601.7|70629|70609|70619.2|70599.2|188
1732839600000|2024-11-29 00:20:00|70621.5|70601.5|70616.8|70596.8|70621.5|70601.5|70614.4|70594.4|179
1732839900000|2024-11-29 00:25:00|70616.9|70596.9|70618.6|70598.6|70634.2|70614.2|70616.8|70596.8|175
1732840200000|2024-11-29 00:30:00|70619.5|70599.5|70595.4|70575.4|70622.1|70602.1|70591.1|70571.1|253
1732840500000|2024-11-29 00:35:00|70594.9|70574.9|70578.8|70558.8|70595.2|70575.2|70555|70535|325
1732840800000|2024-11-29 00:40:00|70578.9|70558.9|70574.2|70554.2|70590.1|70570.1|70560.4|70540.4|277
1732841100000|2024-11-29 00:45:00|70574.3|70554.3|70616|70596|70617.1|70597.1|70573.1|70553.1|259
1732841400000|2024-11-29 00:50:00|70616.1|70596.1|70619.6|70599.6|70629.9|70609.9|70610.4|70590.4|336
1732841700000|2024-11-29 00:55:00|70615.3|70595.3|70612.4|70592.4|70630.7|70610.7|70601.8|70581.8|321
1732842000000|2024-11-29 01:00:00|70612.5|70592.5|70601.2|70581.2|70626.3|70606.3|70591|70571|404
1732842300000|2024-11-29 01:05:00|70601.1|70581.1|70581.8|70561.8|70615.9|70595.9|70568.8|70548.8|573
1732842600000|2024-11-29 01:10:00|70582.1|70562.1|70561.2|70541.2|70582.3|70562.3|70546.9|70526.9|477
1732842900000|2024-11-29 01:15:00|70560.9|70540.9|70581.4|70561.4|70590.8|70570.8|70559.4|70539.4|446
1732843200000|2024-11-29 01:20:00|70581.5|70561.5|70552.6|70532.6|70582.1|70562.1|70534.7|70514.7|449
1732843500000|2024-11-29 01:25:00|70552.3|70532.3|70577.5|70557.5|70581.5|70561.5|70535.9|70515.9|436
1732843800000|2024-11-29 01:30:00|70577.3|70557.3|70600.7|70580.7|70604.6|70584.6|70570.7|70550.7|438
1732844100000|2024-11-29 01:35:00|70599|70579|70604.7|70584.7|70608.5|70588.5|70596.5|70576.5|345
1732844400000|2024-11-29 01:40:00|70604.6|70584.6|70618.8|70598.8|70622.8|70602.8|70595.5|70575.5|307
1732844700000|2024-11-29 01:45:00|70618.2|70598.2|70639.2|70619.2|70640.3|70620.3|70608.4|70588.4|404
1732845000000|2024-11-29 01:50:00|70639.1|70619.1|70631.3|70611.3|70655.1|70635.1|70628.5|70608.5|352
1732845300000|2024-11-29 01:55:00|70631.1|70611.1|70633.3|70613.3|70649.4|70629.4|70626.9|70606.9|374
1732845600000|2024-11-29 02:00:00|70633.2|70613.2|70612.2|70592.2|70638.8|70618.8|70611.9|70591.9|355
1732845900000|2024-11-29 02:05:00|70612.1|70592.1|70585.6|70565.6|70616.5|70596.5|70584.8|70564.8|333
1732846200000|2024-11-29 02:10:00|70585.2|70565.2|70573|70553|70589.7|70569.7|70565.3|70545.3|298
1732846500000|2024-11-29 02:15:00|70572.8|70552.8|70582.6|70562.6|70598.1|70578.1|70570.7|70550.7|256
1732846800000|2024-11-29 02:20:00|70582.1|70562.1|70571.5|70551.5|70588.1|70568.1|70562.5|70542.5|259
1732847100000|2024-11-29 02:25:00|70571.3|70551.3|70567.2|70547.2|70572.8|70552.8|70566.2|70546.2|211
1732847400000|2024-11-29 02:30:00|70566.9|70546.9|70552.2|70532.2|70569.3|70549.3|70548.9|70528.9|340
1732847700000|2024-11-29 02:35:00|70552.4|70532.4|70545.4|70525.4|70556|70536|70542|70522|229
1732848000000|2024-11-29 02:40:00|70545.3|70525.3|70545.2|70525.2|70554.9|70534.9|70540.6|70520.6|277
1732848300000|2024-11-29 02:45:00|70545.4|70525.4|70564.3|70544.3|70565.2|70545.2|70544.7|70524.7|237
1732848600000|2024-11-29 02:50:00|70564.6|70544.6|70575.6|70555.6|70584|70564|70564.5|70544.5|229
1732848900000|2024-11-29 02:55:00|70575.9|70555.9|70559.6|70539.6|70578.6|70558.6|70557.4|70537.4|220
1732849200000|2024-11-29 03:00:00|70559.4|70539.4|70566|70546|70574.8|70554.8|70553.7|70533.7|214
1732849500000|2024-11-29 03:05:00|70565.4|70545.4|70564.1|70544.1|70567.7|70547.7|70558.6|70538.6|221
1732849800000|2024-11-29 03:10:00|70564.2|70544.2|70585.7|70565.7|70586|70566|70563.9|70543.9|249
1732850100000|2024-11-29 03:15:00|70585.5|70565.5|70580.9|70560.9|70586.5|70566.5|70578.7|70558.7|204
1732850400000|2024-11-29 03:20:00|70580.7|70560.7|70585.4|70565.4|70586.5|70566.5|70577.9|70557.9|237
1732850700000|2024-11-29 03:25:00|70585.3|70565.3|70577.7|70557.7|70592.9|70572.9|70576|70556|221
1732851000000|2024-11-29 03:30:00|70577.2|70557.2|70583.6|70563.6|70586.2|70566.2|70570.1|70550.1|204
1732851300000|2024-11-29 03:35:00|70583|70563|70579.4|70559.4|70583|70563|70571.9|70551.9|186
1732851600000|2024-11-29 03:40:00|70579.6|70559.6|70548.1|70528.1|70586.7|70566.7|70548|70528|170
1732851900000|2024-11-29 03:45:00|70548.7|70528.7|70532|70512|70548.7|70528.7|70527|70507|234
1732852200000|2024-11-29 03:50:00|70534.3|70514.3|70534.6|70514.6|70551.2|70531.2|70529|70509|227
1732852500000|2024-11-29 03:55:00|70536|70516|70541.3|70521.3|70549|70529|70534.7|70514.7|225
1732852800000|2024-11-29 04:00:00|70541.4|70521.4|70547.7|70527.7|70553.1|70533.1|70538.3|70518.3|191
1732853100000|2024-11-29 04:05:00|70547.1|70527.1|70554.6|70534.6|70560.9|70540.9|70546.7|70526.7|176
1732853400000|2024-11-29 04:10:00|70555.3|70535.3|70552.6|70532.6|70565.1|70545.1|70549.4|70529.4|197
1732853700000|2024-11-29 04:15:00|70552.4|70532.4|70542.7|70522.7|70552.6|70532.6|70535.8|70515.8|234
1732854000000|2024-11-29 04:20:00|70542.8|70522.8|70522|70502|70548.1|70528.1|70521|70501|273
1732854300000|2024-11-29 04:25:00|70522.1|70502.1|70538.8|70518.8|70544|70524|70521.5|70501.5|218
1732854600000|2024-11-29 04:30:00|70540|70520|70559.5|70539.5|70562.8|70542.8|70536.6|70516.6|219
1732854900000|2024-11-29 04:35:00|70559.4|70539.4|70569.3|70549.3|70569.3|70549.3|70550.7|70532.6|180
1732855200000|2024-11-29 04:40:00|70569.5|70549.5|70572.9|70552.9|70576.1|70556.1|70569.2|70549.2|124
1732855500000|2024-11-29 04:45:00|70573.1|70553.1|70574.7|70554.7|70576.6|70556.6|70568.2|70548.2|172
1732855800000|2024-11-29 04:50:00|70574.6|70554.6|70573.1|70553.1|70577|70557|70564.7|70544.7|162
1732856100000|2024-11-29 04:55:00|70573.2|70553.2|70567.1|70547.1|70573.5|70553.5|70563.1|70543.1|202
1732856400000|2024-11-29 05:00:00|70566.7|70546.7|70559.3|70539.3|70572.8|70552.8|70559.3|70539.3|242
1732856700000|2024-11-29 05:05:00|70559.2|70539.2|70561.8|70541.8|70568.4|70548.4|70557.9|70537.9|195
1732857000000|2024-11-29 05:10:00|70565|70545|70553.5|70533.5|70569.2|70549.2|70552.1|70532.1|220
1732857300000|2024-11-29 05:15:00|70554|70534|70555|70535|70559.7|70539.7|70543|70523|270
1732857600000|2024-11-29 05:20:00|70555.2|70535.2|70549.9|70529.9|70558.3|70538.7|70546.7|70526.7|249
1732857900000|2024-11-29 05:25:00|70550|70530|70548.6|70533.6|70551.5|70534|70539|70519|276
1732858200000|2024-11-29 05:30:00|70548.8|70533.8|70565.2|70545.2|70567|70547|70548.8|70531.5|263
1732858500000|2024-11-29 05:35:00|70565.3|70545.3|70562.7|70542.7|70579.2|70561.7|70559.8|70541.8|252
1732858800000|2024-11-29 05:40:00|70562.5|70542.5|70561.4|70541.4|70574|70556.9|70558.6|70541.1|190
1732859100000|2024-11-29 05:45:00|70561.5|70541.5|70572.7|70557.7|70573.9|70558.9|70549.7|70531.8|256
1732859400000|2024-11-29 05:50:00|70573|70558|70573.8|70553.8|70590.7|70572.7|70572.9|70553.8|195
1732859700000|2024-11-29 05:55:00|70573.6|70553.6|70579.7|70559.7|70581.4|70563.6|70563.6|70543.6|252
1732860000000|2024-11-29 06:00:00|70579.9|70559.9|70574.3|70554.3|70591.5|70571.5|70569.7|70549.7|279
1732860300000|2024-11-29 06:05:00|70574.1|70554.1|70569.4|70549.4|70581.4|70561.4|70567.8|70548.7|186
1732860600000|2024-11-29 06:10:00|70569.2|70549.2|70586.1|70566.1|70597.6|70579.6|70569.2|70549.2|241
1732860900000|2024-11-29 06:15:00|70586.2|70566.2|70576.2|70556.2|70587.4|70567.4|70568.7|70548.7|234
1732861200000|2024-11-29 06:20:00|70576|70556|70573|70553|70577.5|70561.7|70563.1|70548.1|204
1732861500000|2024-11-29 06:25:00|70572.8|70552.8|70552.5|70532.5|70573.3|70553.8|70550.5|70532.2|260
1732861800000|2024-11-29 06:30:00|70552.1|70532.1|70537.4|70517.4|70552.9|70532.9|70526.8|70508.5|310
1732862100000|2024-11-29 06:35:00|70537.6|70517.6|70538.3|70523.3|70545.6|70526.8|70529.6|70509.6|239
1732862400000|2024-11-29 06:40:00|70538.6|70523.6|70534|70514|70553.1|70533.1|70530.1|70513.2|286
1732862700000|2024-11-29 06:45:00|70533.9|70513.9|70524.8|70509.8|70534.6|70514.6|70518.6|70503.6|288
1732863000000|2024-11-29 06:50:00|70524.7|70509.7|70519.2|70504.2|70538.9|70518.9|70519.2|70502.2|264
1732863300000|2024-11-29 06:55:00|70519.3|70504.3|70497.7|70477.7|70519.6|70504.6|70495.4|70476|314
1732863600000|2024-11-29 07:00:00|70498.3|70478.3|70493.4|70478.4|70509.4|70489.4|70481.3|70461.3|475
1732863900000|2024-11-29 07:05:00|70492.8|70477.8|70494.1|70479.1|70508.4|70491.7|70485.2|70465.9|476
1732864200000|2024-11-29 07:10:00|70494.5|70479.5|70466.4|70446.4|70505.8|70488|70464|70444|407
1732864500000|2024-11-29 07:15:00|70464.1|70444.1|70465.3|70450.3|70488.7|70472.1|70454.9|70434.9|570
1732864800000|2024-11-29 07:20:00|70464.5|70449.5|70440.9|70420.9|70467.4|70451|70438.5|70420.9|415
1732865100000|2024-11-29 07:25:00|70441|70421|70396.7|70381.7|70441.9|70421.9|70383.6|70368.6|612
1732865400000|2024-11-29 07:30:00|70397.2|70382.2|70455|70440|70456.3|70441.3|70396.9|70381.9|692
1732865700000|2024-11-29 07:35:00|70454.9|70439.9|70492.6|70472.6|70494.3|70475.5|70452.2|70437.2|532
1732866000000|2024-11-29 07:40:00|70492.4|70472.4|70502|70482|70505|70489.2|70486.1|70466.1|503
1732866300000|2024-11-29 07:45:00|70503.1|70483.1|70469.6|70454.6|70529.3|70509.3|70443.2|70426.1|717
1732866600000|2024-11-29 07:50:00|70469.4|70454.4|70483.2|70468.2|70489.5|70474.5|70443|70428|713
1732866900000|2024-11-29 07:55:00|70486.1|70471.1|70502.9|70482.9|70518.2|70503.2|70486.1|70471.1|689
1732867200000|2024-11-29 08:00:00|70502.2|70482.2|70530.7|70515.7|70532.3|70517.3|70485.4|70465.4|636
1732867500000|2024-11-29 08:05:00|70531.1|70516.1|70538.2|70523.2|70551.4|70536.4|70527.3|70512.3|607
1732867800000|2024-11-29 08:10:00|70538.4|70523.4|70581.5|70566.5|70582.8|70567.8|70528.8|70510.5|592
1732868100000|2024-11-29 08:15:00|70582|70567|70570.7|70550.7|70602.6|70587.6|70567|70547.1|633
1732868400000|2024-11-29 08:20:00|70570.4|70550.4|70589.1|70569.1|70601.2|70582.9|70555.2|70540.2|591
1732868700000|2024-11-29 08:25:00|70587.4|70567.4|70569.9|70549.9|70587.4|70570.2|70553.3|70535.3|596
1732869000000|2024-11-29 08:30:00|70570|70550|70578|70558|70585.2|70570.2|70554.9|70539.9|613
1732869300000|2024-11-29 08:35:00|70577.2|70557.2|70565|70550|70581.3|70566.3|70559.1|70542.9|496
1732869600000|2024-11-29 08:40:00|70564.7|70549.7|70579|70564|70580.5|70565.5|70561.9|70546.7|436
1732869900000|2024-11-29 08:45:00|70581.5|70566.5|70546|70531|70585.3|70570.3|70541.4|70526.4|526
1732870200000|2024-11-29 08:50:00|70545.9|70530.9|70547.4|70527.4|70547.9|70530.9|70511.8|70494.9|418
1732870500000|2024-11-29 08:55:00|70547.7|70527.7|70565.6|70545.6|70572.7|70557.7|70527.8|70510.2|500
1732870800000|2024-11-29 09:00:00|70565.5|70545.5|70575|70555|70602.1|70582.1|70522.2|70507.2|752
1732871100000|2024-11-29 09:05:00|70572.9|70552.9|70523.6|70508.6|70573.9|70555.4|70522.5|70505.1|714
1732871400000|2024-11-29 09:10:00|70523.8|70508.8|70499|70484|70526.7|70511.7|70490.4|70470.4|715
1732871700000|2024-11-29 09:15:00|70499.1|70484.1|70522|70507|70525.7|70509.8|70497.8|70482.4|467
1732872000000|2024-11-29 09:20:00|70522.4|70507.4|70539.7|70524.7|70568.6|70551.3|70516.1|70501.1|542
1732872300000|2024-11-29 09:25:00|70540.4|70525.4|70563.3|70543.3|70566.7|70548.3|70540.4|70525.4|462
1732872600000|2024-11-29 09:30:00|70563.2|70543.2|70589.7|70569.7|70591|70571.4|70555.8|70535.8|489
1732872900000|2024-11-29 09:35:00|70589.2|70569.2|70628.2|70613.2|70637.1|70622.1|70584.2|70567.1|592
1732873200000|2024-11-29 09:40:00|70627.2|70612.2|70649.1|70634.1|70687.1|70672.1|70627.1|70612.1|702
1732873500000|2024-11-29 09:45:00|70648.9|70633.9|70627|70612|70655.2|70638.5|70625.7|70610.7|561
1732873800000|2024-11-29 09:50:00|70626.9|70611.9|70637.7|70622.7|70648.6|70633.6|70615.4|70600.4|569
1732874100000|2024-11-29 09:55:00|70638.2|70623.2|70652.2|70631.1|70659.6|70642|70629.7|70614.7|480
1732874400000|2024-11-29 10:00:00|70651.8|70630.6|70635.2|70620.2|70658.4|70641.8|70623.8|70608.8|614
1732874700000|2024-11-29 10:05:00|70634.8|70619.8|70609.4|70594.4|70634.8|70619.8|70583|70568|544
1732875000000|2024-11-29 10:10:00|70609.3|70594.3|70608|70593|70625.7|70610.7|70594.8|70579.8|558
1732875300000|2024-11-29 10:15:00|70608.1|70593.1|70615.9|70600.9|70623.4|70608.4|70596.7|70581.7|553
1732875600000|2024-11-29 10:20:00|70615.8|70600.8|70592.8|70577.8|70628.4|70613.4|70589.2|70574.2|563
1732875900000|2024-11-29 10:25:00|70593|70578|70603.8|70588.8|70618.4|70603.4|70588.6|70573.6|533
1732876200000|2024-11-29 10:30:00|70604.4|70589.4|70563.6|70543.6|70608.4|70593.4|70556.3|70537.8|601
1732876500000|2024-11-29 10:35:00|70564.2|70544.2|70583.7|70563.7|70593.4|70575.2|70543.3|70528.3|615
1732876800000|2024-11-29 10:40:00|70583.5|70563.5|70638.2|70623.2|70641.6|70625.6|70583.5|70563.5|560
1732877100000|2024-11-29 10:45:00|70638|70623|70650.8|70630.8|70652.4|70633.4|70623.9|70608.9|513
1732877400000|2024-11-29 10:50:00|70651.1|70631.1|70629.3|70614.3|70651.3|70636.3|70605.5|70590.5|584
1732877700000|2024-11-29 10:55:00|70629.8|70614.8|70603|70583|70641.4|70626.4|70598.9|70580.7|595
1732878000000|2024-11-29 11:00:00|70603.4|70583.4|70620.1|70605.1|70628.5|70612.7|70597.2|70582.2|535
1732878300000|2024-11-29 11:05:00|70620.3|70605.3|70613.7|70593.7|70624|70609|70598.5|70583.5|496
1732878600000|2024-11-29 11:10:00|70613.3|70593.3|70662.1|70647.1|70665.9|70647.1|70608.7|70593.3|543
1732878900000|2024-11-29 11:15:00|70662.3|70647.3|70649.9|70629.9|70663.5|70648.5|70631.6|70613.7|512
1732879200000|2024-11-29 11:20:00|70651.1|70631.1|70625.9|70610.9|70658.8|70641.6|70625.2|70610.2|471
1732879500000|2024-11-29 11:25:00|70625.5|70610.5|70635.2|70620.2|70635.6|70620.6|70617.6|70601.2|413
1732879800000|2024-11-29 11:30:00|70635.3|70620.3|70629.6|70614.6|70652.6|70637.6|70617.3|70602.3|465
1732880100000|2024-11-29 11:35:00|70628.9|70613.9|70605.2|70590.2|70639|70624|70605|70590|409
1732880400000|2024-11-29 11:40:00|70605.1|70590.1|70611.9|70596.9|70615.7|70600.7|70601.5|70586.5|332
1732880700000|2024-11-29 11:45:00|70612.1|70597.1|70586|70571|70621.1|70606.1|70578.2|70563.2|423
1732881000000|2024-11-29 11:50:00|70586.2|70571.2|70632.7|70617.7|70635.7|70620.7|70586.2|70571.2|454
1732881300000|2024-11-29 11:55:00|70635.1|70620.1|70613.5|70598.5|70642.4|70627.4|70612.1|70597.1|529
1732881600000|2024-11-29 12:00:00|70611.1|70596.1|70606.7|70591.7|70627.5|70612.5|70603|70588|541
1732881900000|2024-11-29 12:05:00|70606.8|70591.8|70624.1|70609.1|70628.3|70612.3|70597.4|70577.4|466
1732882200000|2024-11-29 12:10:00|70624.2|70609.2|70630.7|70615.7|70631|70616|70617.2|70601.7|366
1732882500000|2024-11-29 12:15:00|70630.5|70615.5|70685.2|70665.2|70688.4|70673.4|70630.1|70615.1|488
1732882800000|2024-11-29 12:20:00|70685.7|70665.7|70683.3|70668.3|70698.4|70678.4|70666.8|70651.8|515
1732883100000|2024-11-29 12:25:00|70682.7|70667.7|70687.5|70672.5|70700|70682.5|70671.8|70656.8|460
1732883400000|2024-11-29 12:30:00|70687.6|70672.6|70675.7|70655.7|70697.8|70682.8|70667.4|70647.4|413
1732883700000|2024-11-29 12:35:00|70673.5|70653.5|70669.3|70654.3|70677.5|70662.5|70656.1|70641.1|456
1732884000000|2024-11-29 12:40:00|70669.1|70654.1|70677.4|70662.4|70678.5|70663.5|70661.9|70641.9|411
1732884300000|2024-11-29 12:45:00|70682.5|70667.5|70697.7|70682.7|70710.1|70695.1|70677.5|70662.5|459
1732884600000|2024-11-29 12:50:00|70697.4|70682.4|70679|70664|70698.4|70683.4|70669.8|70654.8|555
1732884900000|2024-11-29 12:55:00|70682.4|70667.4|70602.4|70587.4|70685.6|70670.6|70594.4|70576.4|689
1732885200000|2024-11-29 13:00:00|70602.3|70587.3|70614.5|70599.5|70616.6|70600.9|70575.1|70558.4|716
1732885500000|2024-11-29 13:05:00|70612.5|70597.5|70619.5|70604.5|70626.8|70611.8|70602.6|70587.6|551
1732885800000|2024-11-29 13:10:00|70619.6|70604.6|70623.8|70608.8|70631.4|70616.4|70612.9|70597.9|453
1732886100000|2024-11-29 13:15:00|70623.7|70608.7|70602.4|70587.4|70633.2|70618.2|70601.4|70586.4|524
1732886400000|2024-11-29 13:20:00|70602|70587|70587.3|70572.3|70602.6|70587.6|70576.7|70560.2|572
1732886700000|2024-11-29 13:25:00|70587.8|70572.8|70614.6|70599.6|70616.8|70601.8|70587.8|70572.8|280
1732887000000|2024-11-29 13:30:00|70614.7|70599.7|70606.2|70591.2|70619.8|70604.8|70600.2|70585.2|459
1732887300000|2024-11-29 13:35:00|70606.1|70591.1|70636.5|70621.5|70636.7|70621.7|70602.1|70587.1|522
1732887600000|2024-11-29 13:40:00|70636.2|70621.2|70661|70646|70662|70647|70635.4|70620.4|569
1732887900000|2024-11-29 13:45:00|70660.2|70645.2|70648.3|70633.3|70660.2|70645.2|70639.6|70624.6|459
1732888200000|2024-11-29 13:50:00|70648.4|70633.4|70650.6|70635.6|70660.3|70645.3|70646.6|70631.6|411
1732888500000|2024-11-29 13:55:00|70650.8|70635.8|70612.8|70597.8|70656.5|70641.5|70611|70596|511
1732888800000|2024-11-29 14:00:00|70612.7|70597.7|70627.5|70612.5|70632.8|70617.8|70600.7|70585.7|599
1732889100000|2024-11-29 14:05:00|70627.3|70612.3|70657|70642|70664.4|70649.4|70615.3|70600.3|486
1732889400000|2024-11-29 14:10:00|70656.9|70641.9|70714.5|70699.5|70719.2|70699.8|70656.9|70641.9|547
1732889700000|2024-11-29 14:15:00|70713.8|70698.8|70728.5|70708.5|70730.1|70713|70701.7|70686.7|415
1732890000000|2024-11-29 14:20:00|70728.2|70708.2|70707.2|70692.2|70730.2|70710.2|70692.7|70677.7|461
1732890300000|2024-11-29 14:25:00|70707.4|70692.4|70698|70683|70724.9|70709.9|70697.3|70682.3|438
1732890600000|2024-11-29 14:30:00|70698.3|70683.3|70678|70663|70707.2|70692.2|70669.4|70654.4|710
1732890900000|2024-11-29 14:35:00|70677.8|70662.8|70686.3|70671.3|70698.2|70683.2|70670.8|70655.8|589
1732891200000|2024-11-29 14:40:00|70686.4|70671.4|70671.1|70651.1|70696.3|70681.3|70671.1|70651.1|514
1732891500000|2024-11-29 14:45:00|70673.4|70653.4|70710.3|70695.3|70711.3|70696.3|70668.9|70651.3|564
1732891800000|2024-11-29 14:50:00|70710.1|70695.1|70697.1|70682.1|70711|70696|70689.4|70674.4|552
1732892100000|2024-11-29 14:55:00|70696.9|70681.9|70676.4|70661.4|70704.7|70689.7|70663.2|70646.7|662
1732892400000|2024-11-29 15:00:00|70676.8|70661.8|70703.6|70688.6|70710.4|70695.4|70676.8|70661.8|747
1732892700000|2024-11-29 15:05:00|70704|70689|70638.3|70618.3|70705|70690|70636.2|70618.3|614
1732893000000|2024-11-29 15:10:00|70638|70618|70621.9|70606.9|70638|70618|70609.6|70593.5|587
1732893300000|2024-11-29 15:15:00|70621.1|70606.1|70622.2|70607.2|70656|70641|70615.5|70600.5|558
1732893600000|2024-11-29 15:20:00|70621.1|70606.1|70646|70631|70652.7|70636.6|70615.5|70600.5|562
1732893900000|2024-11-29 15:25:00|70645.9|70630.9|70714.2|70699.2|70717.5|70702.5|70645.9|70630.9|664
1732894200000|2024-11-29 15:30:00|70714|70699|70647.2|70632.2|70725.3|70710.3|70646.3|70631.3|758
1732894500000|2024-11-29 15:35:00|70647.3|70632.3|70648.7|70633.7|70659.8|70642.6|70639.9|70623.7|599
1732894800000|2024-11-29 15:40:00|70649|70634|70617.3|70602.3|70670.5|70654.6|70601.9|70586.9|725
1732895100000|2024-11-29 15:45:00|70618.2|70603.2|70657.4|70637.4|70667.5|70648|70604.7|70589.7|710
1732895400000|2024-11-29 15:50:00|70657.2|70637.2|70634.6|70614.6|70678.2|70658.2|70616.9|70596.9|778
1732895700000|2024-11-29 15:55:00|70633.7|70613.7|70623.1|70608.1|70635.4|70615.4|70583.9|70568.9|886
1732896000000|2024-11-29 16:00:00|70621.9|70606.9|70662.8|70647.8|70681.2|70666.2|70610.8|70590.8|820
1732896300000|2024-11-29 16:05:00|70664.3|70649.3|70706.7|70686.7|70711.8|70694.5|70643.1|70628.1|786
1732896600000|2024-11-29 16:10:00|70706.5|70686.5|70673.3|70658.3|70707.8|70692.8|70663|70648|776
1732896900000|2024-11-29 16:15:00|70673.6|70658.6|70663.3|70648.3|70689.4|70674.4|70658.6|70643.6|634
1732897200000|2024-11-29 16:20:00|70663.1|70648.1|70689.5|70674.5|70692.5|70677.5|70654.1|70639.1|577
1732897500000|2024-11-29 16:25:00|70691.4|70676.4|70666.5|70646.5|70694.6|70679.6|70662.3|70645.5|512
1732897800000|2024-11-29 16:30:00|70667.5|70647.5|70700.6|70680.6|70729.6|70709.6|70649.7|70629.7|578
1732898100000|2024-11-29 16:35:00|70696.1|70676.1|70721.3|70701.3|70724|70704|70687.3|70667.3|478
1732898400000|2024-11-29 16:40:00|70720.2|70700.2|70749.2|70729.2|70752.4|70732.4|70696.7|70676.7|446
1732898700000|2024-11-29 16:45:00|70748.7|70728.7|70721.4|70701.4|70755.1|70735.1|70717|70697|442
1732899000000|2024-11-29 16:50:00|70721.2|70701.2|70741.1|70721.1|70755.1|70735.1|70717.3|70697.3|403
1732899300000|2024-11-29 16:55:00|70740.9|70720.9|70719|70704|70742.4|70722.4|70711|70691.1|436
1732899600000|2024-11-29 17:00:00|70719.4|70704.4|70694.1|70674.1|70723.5|70704.8|70685.1|70665.1|499
1732899900000|2024-11-29 17:05:00|70693.5|70673.5|70698.9|70678.9|70713.9|70693.9|70686.6|70666.6|553
1732900200000|2024-11-29 17:10:00|70697.4|70677.4|70737.5|70717.5|70738.4|70718.4|70697.4|70677.4|459
1732900500000|2024-11-29 17:15:00|70737.8|70717.8|70727.7|70707.7|70740.5|70720.5|70720.6|70700.6|348
1732900800000|2024-11-29 17:20:00|70728|70708|70714.4|70694.4|70728.1|70708.1|70700.5|70680.5|313
1732901100000|2024-11-29 17:25:00|70714.2|70694.2|70724.3|70704.3|70731|70711|70712.7|70693.6|356
1732901400000|2024-11-29 17:30:00|70724.1|70704.1|70721.1|70701.1|70731.5|70711.5|70711.2|70691.2|294
1732901700000|2024-11-29 17:35:00|70721.2|70701.2|70702.1|70682.1|70724.8|70704.8|70701.7|70681.7|256
1732902000000|2024-11-29 17:40:00|70702.5|70682.5|70665.6|70645.6|70702.6|70682.6|70664.5|70644.5|343
1732902300000|2024-11-29 17:45:00|70665.9|70645.9|70644.1|70624.1|70667.1|70647.1|70634.5|70614.5|323
1732902600000|2024-11-29 17:50:00|70644|70624|70601.6|70586.6|70648|70628|70596.7|70576.7|338
1732902900000|2024-11-29 17:55:00|70601.5|70586.5|70580.4|70565.4|70613.1|70598.1|70577.6|70560.7|549
1732903200000|2024-11-29 18:00:00|70580.1|70565.1|70518.2|70498.2|70581.6|70565.1|70511.8|70491.8|526
1732903500000|2024-11-29 18:05:00|70518.8|70498.8|70532.3|70512.3|70552.8|70532.8|70517.2|70497.2|432
1732903800000|2024-11-29 18:10:00|70532.2|70512.2|70560.2|70540.2|70567.7|70547.7|70531|70511|301
1732904100000|2024-11-29 18:15:00|70557.4|70537.4|70550.7|70530.7|70557.4|70537.4|70549.2|70529.2|207
1732904400000|2024-11-29 18:20:00|70550.6|70530.6|70560.8|70540.8|70567.8|70547.8|70547.2|70527.2|169
1732904700000|2024-11-29 18:25:00|70560.7|70540.7|70549.6|70529.6|70561.3|70541.3|70548.4|70528.4|230
1732905000000|2024-11-29 18:30:00|70549.4|70529.4|70541.6|70521.6|70549.4|70529.4|70527.9|70507.9|220
1732905300000|2024-11-29 18:35:00|70541.7|70521.7|70553.7|70533.7|70557.9|70537.9|70541.7|70521.7|226
1732905600000|2024-11-29 18:40:00|70553.1|70533.1|70549.6|70529.6|70559.8|70539.8|70549.2|70529.2|450
1732905900000|2024-11-29 18:45:00|70549.7|70529.7|70550.6|70530.6|70552|70532|70549.1|70529.1|423
1732906200000|2024-11-29 18:50:00|70551.3|70531.3|70549.4|70529.4|70551.4|70531.4|70548.8|70528.8|391
1732906500000|2024-11-29 18:55:00|70549.6|70529.6|70531.2|70511.2|70549.6|70529.6|70531.1|70511.1|356
1732906800000|2024-11-29 19:00:00|70530.9|70510.9|70545.5|70525.5|70548.8|70528.8|70530.2|70510.2|280
1732907100000|2024-11-29 19:05:00|70545.8|70525.8|70551.5|70531.5|70551.9|70532|70545.4|70525.4|174
1732907400000|2024-11-29 19:10:00|70551.7|70531.7|70544.5|70524.5|70552.4|70532.4|70542.7|70522.7|137
1732907700000|2024-11-29 19:15:00|70544.6|70524.6|70529.1|70509.1|70549.7|70529.7|70528.3|70508.3|240
1732908000000|2024-11-29 19:20:00|70528.3|70508.3|70534.4|70514.4|70534.6|70514.6|70525.3|70505.3|170
1732908300000|2024-11-29 19:25:00|70534.1|70514.1|70516.1|70496.1|70534.2|70514.2|70511.1|70491.1|316
1732908600000|2024-11-29 19:30:00|70516.8|70496.8|70516.4|70496.4|70522.7|70502.7|70514.1|70494.1|215
1732908900000|2024-11-29 19:35:00|70516.3|70496.3|70506.7|70486.7|70516.4|70496.4|70503.4|70483.4|222
1732909200000|2024-11-29 19:40:00|70506.9|70486.9|70513.2|70493.2|70516|70496|70506.1|70486.1|271
1732909500000|2024-11-29 19:45:00|70512.8|70492.8|70508.1|70488.1|70514|70494|70508.1|70488.1|280
1732909800000|2024-11-29 19:50:00|70508.3|70488.3|70506.3|70486.3|70509.3|70489.3|70504.4|70484.4|547
1732910100000|2024-11-29 19:55:00|70506.5|70486.5|70504.8|70484.8|70506.8|70486.8|70504.2|70484.2|275
1732910400000|2024-11-29 20:00:00|70504.6|70484.6|70511.9|70491.9|70515.2|70495|70504.6|70484.6|469
1732910700000|2024-11-29 20:05:00|70512.3|70491.6|70506.6|70486.6|70513.6|70493.1|70505.2|70485.2|584
1732911000000|2024-11-29 20:10:00|70506.7|70486.7|70506.2|70486.2|70506.8|70486.8|70504.3|70484.3|121
1732911300000|2024-11-29 20:15:00|70505.9|70485.9|70506.8|70486.8|70508.4|70488.4|70505.1|70485.1|117
1732911600000|2024-11-29 20:20:00|70506.9|70486.9|70495.1|70475.1|70507|70487|70494.3|70474.3|162
1732911900000|2024-11-29 20:25:00|70494.8|70474.8|70490.8|70470.8|70495.4|70475.4|70490.7|70470.7|120
1732912200000|2024-11-29 20:30:00|70490.4|70470.4|70475|70455|70490.4|70470.4|70474.6|70454.6|228
1732912500000|2024-11-29 20:35:00|70475.6|70455.6|70475.1|70455.1|70476.5|70456.5|70474.4|70454.4|132
1732912800000|2024-11-29 20:40:00|70475.2|70455.2|70475.3|70455.3|70475.8|70455.8|70473|70453|127
1732913100000|2024-11-29 20:45:00|70475.2|70455.2|70488.1|70468.1|70494.1|70470.1|70475.1|70455.1|258
1732913400000|2024-11-29 20:50:00|70488.2|70468.2|70489.5|70468.9|70497.5|70470.6|70487.1|70457.2|310
1732913700000|2024-11-29 20:55:00|70489.4|70469|70490.2|70470.2|70496.6|70476.2|70485.9|70465.9|386
1732914000000|2024-11-29 21:00:00|70490.3|70470.3|70507.9|70487.9|70507.9|70487.9|70486.3|70466.3|519
1732914300000|2024-11-29 21:05:00|70508|70488|70509.1|70489.1|70509.7|70489.7|70501.6|70481.6|302
1732914600000|2024-11-29 21:10:00|70509|70489|70512.2|70492.2|70518.4|70498.4|70505.5|70485.5|407
1732914900000|2024-11-29 21:15:00|70511.7|70491.7|70515.3|70495.3|70520.5|70500.5|70510.1|70490.1|357
1732915200000|2024-11-29 21:20:00|70515.1|70495.1|70517.2|70497.2|70536.4|70499.4|70510.3|70474.5|285
1732915500000|2024-11-29 21:25:00|70517.3|70497.3|70508.6|70488.6|70533.6|70504.1|70508.4|70470.4|350
1732915800000|2024-11-29 21:30:00|70508.7|70488.7|70511.3|70491.3|70513.2|70493.2|70508.7|70488.7|120
1732916100000|2024-11-29 21:35:00|70511.1|70491.1|70527.1|70458.7|70539.5|70500.4|70506.7|70458.7|319
1732916400000|2024-11-29 21:40:00|70529.7|70465|70528.6|70463.1|70534.3|70469.9|70526.1|70460.1|188
1732916700000|2024-11-29 21:45:00|70529.5|70462.9|70543|70452.9|70543.5|70463.1|70525|70443.7|195
1732917000000|2024-11-29 21:50:00|70543.6|70452|70539.3|70466|70568.4|70500.9|70520.9|70445.9|308
1732917300000|2024-11-29 21:55:00|70551.5|70457.3|70557.5|70458.5|70570.7|70471.7|70540.3|70443|118
1733086800000|2024-12-01 21:00:00|70562.3|70469.7|70581.6|70467.6|70592.3|70504.7|70562.3|70465.7|14
1733087100000|2024-12-01 21:05:00|70581.4|70467.4|70578.8|70472.1|70582.4|70472.2|70576.4|70466.7|21
1733087400000|2024-12-01 21:10:00|70578.2|70472.7|70581.2|70501.5|70592.7|70504.6|70567.3|70467.2|52
1733087700000|2024-12-01 21:15:00|70581.3|70501.6|70635.6|70521.6|70657|70543|70577.3|70489.6|50
1733088000000|2024-12-01 21:20:00|70635.5|70521.5|70609.3|70502.3|70636.6|70522.6|70595.7|70496.5|86
1733088300000|2024-12-01 21:25:00|70609.2|70502.4|70619.7|70505.7|70624.6|70510.6|70609.2|70496.2|48
1733088600000|2024-12-01 21:30:00|70619.8|70505.8|70623.5|70509.5|70623.6|70509.6|70617.8|70503.8|26
1733088900000|2024-12-01 21:35:00|70623.6|70509.6|70644.3|70530.3|70644.3|70530.3|70584.9|70470.9|62
1733089200000|2024-12-01 21:40:00|70644.2|70530.2|70677.9|70571.2|70677.9|70609.5|70637.8|70523.8|88
1733089500000|2024-12-01 21:45:00|70678|70573.7|70648.6|70534.6|70678.7|70586.5|70648.6|70534.6|91
1733089800000|2024-12-01 21:50:00|70648.5|70534.5|70611.8|70511|70648.6|70542.6|70610.4|70501.4|102
1733090100000|2024-12-01 21:55:00|70611.9|70511.1|70638.9|70524.9|70652.6|70538.6|70611.8|70509.4|84
1733090400000|2024-12-01 22:00:00|70605.6|70491.6|70627.1|70514.1|70636.5|70522.5|70603.3|70489.3|44
1733090700000|2024-12-01 22:05:00|70626.7|70514.3|70597.6|70528.9|70630|70533.5|70597.6|70507.8|169
1733091000000|2024-12-01 22:10:00|70597.5|70529|70600.4|70530.4|70604.1|70537.4|70596|70528|107
1733091300000|2024-12-01 22:15:00|70600.1|70530.5|70609|70554.2|70614.8|70554.2|70594.2|70530.5|178
1733091600000|2024-12-01 22:20:00|70608.6|70554.6|70593.9|70555.2|70613.6|70558.4|70593.5|70550.7|80
1733091900000|2024-12-01 22:25:00|70594.1|70555.8|70613.6|70553.2|70618.3|70558.2|70592.1|70551.7|101
1733092200000|2024-12-01 22:30:00|70613.7|70555.4|70596.9|70534.2|70614.1|70556.7|70593.8|70527.8|209
1733092500000|2024-12-01 22:35:00|70597.2|70532.9|70604.7|70545.8|70610.8|70545.8|70597.2|70532.9|202
1733092800000|2024-12-01 22:40:00|70604.6|70546|70601.8|70551.8|70612.6|70558|70598.8|70544.9|256
1733093100000|2024-12-01 22:45:00|70601.7|70551.9|70609.1|70559.2|70617.2|70564.8|70598.3|70551.3|243
1733093400000|2024-12-01 22:50:00|70608.6|70559.1|70641.4|70574|70644.7|70576.8|70607.7|70552.2|266
1733093700000|2024-12-01 22:55:00|70641.1|70573.6|70648.5|70573.9|70652.4|70583|70630.4|70560|326
1733094000000|2024-12-01 23:00:00|70647.8|70573.3|70674.3|70651.3|70693.3|70669.6|70606.3|70563.4|376
1733094300000|2024-12-01 23:05:00|70673.8|70650.9|70716.3|70696.3|70726.4|70703.1|70655|70631.1|366
1733094600000|2024-12-01 23:10:00|70716.6|70696.6|70716.6|70695.8|70730.2|70709|70701.3|70681.2|342
1733094900000|2024-12-01 23:15:00|70716.1|70696.1|70720.8|70700.8|70724.4|70704.4|70700.6|70680.6|260
1733095200000|2024-12-01 23:20:00|70719.5|70699.5|70754.5|70734.5|70759|70739|70719.3|70699.3|271
1733095500000|2024-12-01 23:25:00|70754.4|70734.4|70816.8|70796.8|70819.5|70799.5|70739.1|70719.1|370
1733095800000|2024-12-01 23:30:00|70816.9|70796.9|70761.4|70741.4|70819.4|70799.4|70757.6|70737.6|370
1733096100000|2024-12-01 23:35:00|70761.1|70741.1|70742.9|70722.9|70769.1|70749.1|70742.6|70722.6|256
1733096400000|2024-12-01 23:40:00|70743|70723|70743.6|70723.6|70767.4|70747.4|70736.7|70716.7|208
1733096700000|2024-12-01 23:45:00|70743.7|70723.7|70746.2|70726.2|70764|70744|70741.5|70721.5|244
1733097000000|2024-12-01 23:50:00|70746.6|70726.6|70759.5|70739.5|70759.5|70739.5|70736|70716|219
1733097300000|2024-12-01 23:55:00|70759.6|70739.6|70749.6|70729.6|70767.3|70747.3|70736.2|70716.2|257
1733097600000|2024-12-02 00:00:00|70749.7|70729.7|70813.4|70793.4|70814.3|70794.3|70734.6|70714.6|350
1733097900000|2024-12-02 00:05:00|70813.3|70793.3|70793.9|70773.9|70821.1|70801.1|70790.2|70770.2|288
1733098200000|2024-12-02 00:10:00|70794.2|70774.2|70779.9|70759.9|70797.3|70777.3|70773.1|70753.1|256
1733098500000|2024-12-02 00:15:00|70779.8|70759.8|70776.4|70756.4|70784.2|70764.2|70765.8|70745.8|347
1733098800000|2024-12-02 00:20:00|70776.7|70756.7|70776.3|70756.3|70792.8|70772.8|70766.2|70746.2|286
1733099100000|2024-12-02 00:25:00|70776.4|70756.4|70770.2|70750.2|70783.4|70763.4|70765.8|70745.8|225
1733099400000|2024-12-02 00:30:00|70769.8|70749.8|70770.9|70750.9|70779.9|70759.9|70755.8|70735.8|303
1733099700000|2024-12-02 00:35:00|70771.2|70751.2|70819.9|70799.9|70820.1|70800.1|70770.4|70750.4|338
1733100000000|2024-12-02 00:40:00|70819.7|70799.7|70821.3|70801.3|70835.3|70815.3|70808.8|70788.8|335
1733100300000|2024-12-02 00:45:00|70821.6|70801.6|70807.5|70787.5|70831.2|70811.2|70807.4|70787.4|299
1733100600000|2024-12-02 00:50:00|70807.1|70787.1|70802.8|70782.8|70820.4|70800.4|70794.7|70774.7|317
1733100900000|2024-12-02 00:55:00|70803.3|70783.3|70804.9|70784.9|70810.9|70790.9|70796.9|70776.9|311
1733101200000|2024-12-02 01:00:00|70804.8|70784.8|70806.6|70786.6|70811.2|70791.2|70784.9|70764.9|474
1733101500000|2024-12-02 01:05:00|70806.7|70786.7|70819.6|70799.6|70836.9|70816.9|70806.7|70786.7|373
1733101800000|2024-12-02 01:10:00|70819.7|70799.7|70838.1|70818.1|70838.1|70818.1|70805.8|70785.8|359
1733102100000|2024-12-02 01:15:00|70838|70818|70851.6|70831.6|70859.1|70839.1|70825|70805|396
1733102400000|2024-12-02 01:20:00|70852.8|70832.8|70847.9|70827.9|70855.8|70835.8|70842.8|70822.8|407
1733102700000|2024-12-02 01:25:00|70848|70828|70845.4|70825.4|70855.8|70836.2|70839.3|70819.3|367
1733103000000|2024-12-02 01:30:00|70845.5|70825.5|70832.6|70812.6|70846|70826|70826|70806|408
1733103300000|2024-12-02 01:35:00|70832|70812|70823.5|70803.5|70832.8|70812.8|70815.8|70795.8|337
1733103600000|2024-12-02 01:40:00|70823.4|70803.4|70813.2|70793.2|70825.4|70805.4|70811.4|70791.4|311
1733103900000|2024-12-02 01:45:00|70813|70793|70825.7|70805.7|70829.1|70809.1|70807.5|70787.5|360
1733104200000|2024-12-02 01:50:00|70825.5|70805.5|70834.3|70814.3|70838.1|70818.1|70822.2|70802.2|366
1733104500000|2024-12-02 01:55:00|70834.5|70814.5|70840.1|70825.1|70850.8|70830.8|70829.7|70809.7|384
1733104800000|2024-12-02 02:00:00|70840.3|70825.3|70844.4|70824.4|70846.8|70828.2|70832.8|70812.8|379
1733105100000|2024-12-02 02:05:00|70844.5|70824.5|70872.4|70852.4|70872.8|70852.8|70839.6|70819.6|420
1733105400000|2024-12-02 02:10:00|70872.2|70852.2|70879.3|70859.3|70880.2|70861|70865.7|70845.7|398
1733105700000|2024-12-02 02:15:00|70879.2|70859.2|70884.3|70864.3|70913|70895.7|70879.2|70859.2|492
1733106000000|2024-12-02 02:20:00|70884.2|70864.2|70890.6|70870.6|70894.5|70876.2|70874|70854|365
1733106300000|2024-12-02 02:25:00|70890.3|70870.3|70885.5|70865.5|70901|70884.8|70879.8|70859.8|345
1733106600000|2024-12-02 02:30:00|70884|70864|70866.4|70846.4|70884.3|70864.3|70858|70838|358
1733106900000|2024-12-02 02:35:00|70866.7|70846.7|70882.3|70862.3|70886.4|70866.4|70862.9|70842.9|283
1733107200000|2024-12-02 02:40:00|70882.6|70862.6|70879.5|70859.5|70884.5|70864.5|70867|70848.3|262
1733107500000|2024-12-02 02:45:00|70879.4|70859.4|70876.2|70856.2|70884.1|70864.1|70870.5|70850.5|307
1733107800000|2024-12-02 02:50:00|70876.3|70856.3|70868.6|70848.6|70878.3|70858.3|70868.1|70848.1|281
1733108100000|2024-12-02 02:55:00|70868.9|70848.9|70876.1|70856.1|70880.5|70860.5|70865.1|70845.1|266
1733108400000|2024-12-02 03:00:00|70875.9|70855.9|70881.6|70861.6|70886|70866|70868.5|70848.5|291
1733108700000|2024-12-02 03:05:00|70881.9|70861.9|70871|70851|70882|70862|70865.4|70845.4|245
1733109000000|2024-12-02 03:10:00|70870.8|70850.8|70886.4|70866.4|70894.4|70874.4|70865.1|70847.9|236
1733109300000|2024-12-02 03:15:00|70886.1|70866.1|70879.6|70859.6|70886.1|70866.1|70874|70854|254
1733109600000|2024-12-02 03:20:00|70879.7|70859.7|70908.3|70888.3|70909.5|70889.5|70879.7|70859.7|324
1733109900000|2024-12-02 03:25:00|70908.5|70888.5|70888.8|70868.8|70909.8|70889.8|70885.9|70867.6|236
1733110200000|2024-12-02 03:30:00|70888.7|70868.7|70882.3|70867.3|70889.4|70869.4|70869.3|70849.3|292
1733110500000|2024-12-02 03:35:00|70882.2|70867.2|70883.4|70863.4|70889.1|70869.4|70867.5|70852.5|261
1733110800000|2024-12-02 03:40:00|70880.9|70865.9|70887.8|70867.8|70889.9|70869.9|70877.1|70859.5|233
1733111100000|2024-12-02 03:45:00|70887.7|70867.7|70878.1|70863.1|70889.5|70870.3|70876.9|70856.9|238
1733111400000|2024-12-02 03:50:00|70878|70863|70886.8|70866.8|70887.7|70868.6|70870.1|70850.1|195
1733111700000|2024-12-02 03:55:00|70887|70867|70884|70869|70900.6|70880.6|70882.8|70863.2|216
1733112000000|2024-12-02 04:00:00|70884.1|70869.1|70887.1|70867.1|70896.4|70879|70883.6|70866.6|195
1733112300000|2024-12-02 04:05:00|70887|70867|70885.1|70865.1|70890.7|70870.7|70878.3|70858.3|193
1733112600000|2024-12-02 04:10:00|70887.1|70867.1|70881.2|70861.2|70892.2|70872.2|70878.8|70858.8|170
1733112900000|2024-12-02 04:15:00|70881.1|70861.1|70891.3|70871.3|70892.8|70873|70881.1|70861.1|172
1733113200000|2024-12-02 04:20:00|70891.5|70871.5|70873.9|70853.9|70891.9|70871.9|70873.8|70853.8|202
1733113500000|2024-12-02 04:25:00|70873.6|70853.6|70862.5|70842.5|70873.6|70853.6|70849.1|70829.1|249
1733113800000|2024-12-02 04:30:00|70862.6|70842.6|70860.8|70840.8|70863.1|70843.1|70853.5|70833.5|202
1733114100000|2024-12-02 04:35:00|70860.7|70840.7|70882.5|70862.5|70882.7|70862.7|70860|70840|161
1733114400000|2024-12-02 04:40:00|70882.2|70862.2|70890.2|70870.2|70891|70871|70869.9|70849.9|192
1733114700000|2024-12-02 04:45:00|70889.6|70869.6|70904.6|70884.6|70905.1|70886|70886.9|70866.9|212
1733115000000|2024-12-02 04:50:00|70904.1|70884.1|70903.5|70883.5|70916.9|70899.7|70890.4|70870.4|253
1733115300000|2024-12-02 04:55:00|70903.6|70883.6|70887.6|70867.6|70906.6|70886.6|70883.8|70863.8|265
1733115600000|2024-12-02 05:00:00|70887.5|70867.5|70886.3|70866.3|70898|70878|70881.9|70861.9|317
1733115900000|2024-12-02 05:05:00|70886.2|70866.2|70893.1|70873.1|70898|70878|70882.4|70862.4|236
1733116200000|2024-12-02 05:10:00|70891.3|70871.3|70891.2|70871.2|70894.9|70874.9|70883.4|70863.4|256
1733116500000|2024-12-02 05:15:00|70891.5|70871.5|70924.5|70904.5|70928.2|70908.2|70891.5|70871.5|275
1733116800000|2024-12-02 05:20:00|70924.2|70904.2|70916|70896|70942.7|70922.7|70912.2|70892.2|282
1733117100000|2024-12-02 05:25:00|70916.6|70896.6|70897.9|70877.9|70921.6|70901.6|70897.9|70877.9|261
1733117400000|2024-12-02 05:30:00|70897.6|70877.6|70899|70879|70900.6|70880.6|70882.8|70862.8|230
1733117700000|2024-12-02 05:35:00|70897.3|70877.3|70883.3|70863.3|70904.2|70884.2|70883.2|70863.2|225
1733118000000|2024-12-02 05:40:00|70883|70863|70868.7|70848.7|70889.8|70869.8|70863.7|70845.1|262
1733118300000|2024-12-02 05:45:00|70868.8|70848.8|70867.4|70847.4|70869.9|70851.9|70861.3|70841.3|283
1733118600000|2024-12-02 05:50:00|70867.1|70847.1|70876.6|70856.6|70882.9|70862.9|70853.3|70834.6|321
1733118900000|2024-12-02 05:55:00|70876.9|70856.9|70896.9|70876.9|70899.7|70879.7|70876.9|70856.9|308
1733119200000|2024-12-02 06:00:00|70898|70878|70895.5|70875.5|70901|70881|70883|70863|315
1733119500000|2024-12-02 06:05:00|70895.7|70875.7|70881.9|70861.9|70896.9|70876.9|70877.4|70858.1|344
1733119800000|2024-12-02 06:10:00|70881.7|70861.7|70869.8|70849.8|70881.7|70861.7|70858|70839.4|319
1733120100000|2024-12-02 06:15:00|70869.6|70849.6|70884.5|70864.5|70886.1|70866.1|70861.8|70844.9|291
1733120400000|2024-12-02 06:20:00|70884.3|70864.3|70880.7|70860.7|70890|70870|70877.1|70860.4|288
1733120700000|2024-12-02 06:25:00|70880.9|70860.9|70873.7|70853.7|70882.4|70862.4|70862.8|70842.8|282
1733121000000|2024-12-02 06:30:00|70873.8|70853.8|70869.5|70849.5|70886.7|70866.7|70863.4|70843.4|338
1733121300000|2024-12-02 06:35:00|70869.8|70849.8|70824.4|70804.4|70871.2|70851.2|70819.9|70799.9|471
1733121600000|2024-12-02 06:40:00|70823.5|70803.5|70832.1|70812.1|70839.9|70819.9|70820|70800|307
1733121900000|2024-12-02 06:45:00|70831.9|70811.9|70835.8|70815.8|70842.3|70822.3|70804|70784|440
1733122200000|2024-12-02 06:50:00|70836.1|70816.1|70810.2|70790.2|70850|70830|70809.7|70789.7|399
1733122500000|2024-12-02 06:55:00|70810.5|70790.5|70821.1|70806.1|70825.4|70807.6|70801.4|70781.4|395
1733122800000|2024-12-02 07:00:00|70821.2|70801.2|70842|70827|70844.8|70828.1|70792.5|70777.5|630
1733123100000|2024-12-02 07:05:00|70841.9|70826.9|70894.1|70879.1|70908.9|70893.9|70841.8|70826.8|631
1733123400000|2024-12-02 07:10:00|70894.3|70879.3|70922.9|70907.9|70938.7|70919.6|70871.9|70856.9|710
1733123700000|2024-12-02 07:15:00|70924.4|70909.4|70947|70927|70996.2|70976.2|70924.4|70909.4|663
1733124000000|2024-12-02 07:20:00|70947.1|70927.1|70917.7|70902.7|70947.1|70927.1|70888.1|70870|651
1733124300000|2024-12-02 07:25:00|70917.4|70902.4|70908.1|70893.1|70926.8|70909.9|70894.3|70879.3|580
1733124600000|2024-12-02 07:30:00|70907.9|70892.9|70954.1|70939.1|70958.5|70942.3|70907.9|70892.9|702
1733124900000|2024-12-02 07:35:00|70953.3|70938.3|70975.4|70960.4|70983.6|70968.6|70944|70929|705
1733125200000|2024-12-02 07:40:00|70975.2|70960.2|71001.3|70986.3|71004.6|70987.9|70947|70932|718
1733125500000|2024-12-02 07:45:00|71000.3|70985.3|70977.9|70957.9|71013|70998|70974.4|70957.4|735
1733125800000|2024-12-02 07:50:00|70977.5|70957.5|70988.6|70973.6|71019.9|71001.5|70968.8|70950.7|767
1733126100000|2024-12-02 07:55:00|70989.1|70974.1|71027.4|71007.4|71033|71013|70989.1|70974.1|712
1733126400000|2024-12-02 08:00:00|71032.2|71012.2|71060.9|71045.9|71070|71055|71021.7|71006.3|836
1733126700000|2024-12-02 08:05:00|71054.5|71039.5|70993.1|70978.1|71059.5|71044.5|70992.3|70977.3|799
1733127000000|2024-12-02 08:10:00|70996.2|70976.2|70993|70973|71007.4|70992.4|70959.8|70944.8|777
1733127300000|2024-12-02 08:15:00|70992.7|70977.7|71026.8|71011.8|71060.5|71045.5|70992.7|70973.2|743
1733127600000|2024-12-02 08:20:00|71027.5|71012.5|70986.7|70971.7|71039.6|71022.6|70984.7|70969.7|596
1733127900000|2024-12-02 08:25:00|70986.3|70971.3|71002.3|70987.3|71002.4|70987.4|70971.9|70956.9|478
1733128200000|2024-12-02 08:30:00|71002.2|70987.2|71038.4|71023.4|71062.8|71047.4|70999|70981.2|660
1733128500000|2024-12-02 08:35:00|71041.6|71026.6|71055.9|71040.9|71064.6|71044.6|71027.1|71010.3|729
1733128800000|2024-12-02 08:40:00|71055.7|71040.7|71014.8|70994.8|71067.4|71047.4|71014.8|70994.8|715
1733129100000|2024-12-02 08:45:00|71010.7|70995.7|71020.5|71005.5|71061|71046|71010.7|70993.2|741
1733129400000|2024-12-02 08:50:00|71021.3|71006.3|71057.6|71037.6|71060.9|71040.9|71016.6|70996.6|644
1733129700000|2024-12-02 08:55:00|71057.8|71037.8|71030.8|71010.8|71062|71044.5|71015.8|71000.8|692
1733130000000|2024-12-02 09:00:00|71030.9|71010.9|70967|70952|71031.1|71011.1|70951|70932.7|663
1733130300000|2024-12-02 09:05:00|70967.5|70952.5|70946.7|70931.7|70971.6|70956.6|70944.3|70929.3|626
1733130600000|2024-12-02 09:10:00|70946.4|70931.4|70949.2|70934.2|70970.6|70955.6|70919.5|70904.5|715
1733130900000|2024-12-02 09:15:00|70947.5|70932.5|70950.1|70935.1|70980.3|70965.3|70940.8|70925.8|647
1733131200000|2024-12-02 09:20:00|70950.7|70935.7|70967|70952|70967.6|70952.6|70932.8|70917.8|630
1733131500000|2024-12-02 09:25:00|70967.2|70952.2|70956.5|70941.5|70970.8|70955.8|70947.3|70931.6|460
1733131800000|2024-12-02 09:30:00|70963.2|70948.2|70936.2|70921.2|70963.2|70948.2|70926.6|70909.9|506
1733132100000|2024-12-02 09:35:00|70936|70921|70939.8|70924.8|70949.3|70934.3|70924.1|70909.1|495
1733132400000|2024-12-02 09:40:00|70939.9|70924.9|70960.9|70945.9|70968.2|70953.2|70939.2|70924.2|481
1733132700000|2024-12-02 09:45:00|70960.8|70945.8|70967.3|70952.3|70988.8|70972|70960|70945|487
1733133000000|2024-12-02 09:50:00|70966.9|70951.9|70923.2|70908.2|70980.1|70965.1|70923.2|70908.2|494
1733133300000|2024-12-02 09:55:00|70923.3|70908.3|70953.5|70933.5|70953.9|70938.9|70913.9|70898.9|455
1733133600000|2024-12-02 10:00:00|70951.4|70931.4|70956.8|70941.8|70981|70966|70948.1|70928.1|537
1733133900000|2024-12-02 10:05:00|70956.5|70941.5|70942.4|70927.4|70963.9|70948.9|70937.2|70922.2|545
1733134200000|2024-12-02 10:10:00|70942.1|70927.1|70981.5|70966.5|71001.3|70981.3|70919.8|70902.8|499
1733134500000|2024-12-02 10:15:00|70981.3|70966.3|70951.8|70936.8|70998.1|70983.1|70936.8|70918.7|721
1733134800000|2024-12-02 10:20:00|70951.6|70936.6|70951.9|70936.9|70956.3|70941.3|70910.1|70894.9|677
1733135100000|2024-12-02 10:25:00|70954.6|70934.6|70942.1|70927.1|70957.8|70940.3|70936.8|70921.8|508
1733135400000|2024-12-02 10:30:00|70942.3|70927.3|70955.9|70940.9|70979.9|70964.9|70942.3|70927.3|556
1733135700000|2024-12-02 10:35:00|70959.4|70944.4|70941.1|70926.1|70964.5|70949.5|70925.8|70909.6|467
1733136000000|2024-12-02 10:40:00|70939.5|70924.5|70949.5|70934.5|70975.1|70959.6|70931.8|70914.1|461
1733136300000|2024-12-02 10:45:00|70949.7|70934.7|70892.5|70877.5|70949.7|70934.7|70879.2|70859.2|524
1733136600000|2024-12-02 10:50:00|70892.4|70877.4|70904|70889|70922.9|70905.4|70892.4|70877.4|552
1733136900000|2024-12-02 10:55:00|70904.1|70889.1|70889.8|70874.8|70908.7|70893.7|70880.4|70865.4|512
1733137200000|2024-12-02 11:00:00|70890.9|70875.9|70886.4|70871.4|70893.8|70878.8|70876.7|70861.7|473
1733137500000|2024-12-02 11:05:00|70886.2|70871.2|70889.5|70874.5|70899.9|70883|70878.9|70863.9|442
1733137800000|2024-12-02 11:10:00|70889.8|70874.8|70876|70861|70894.1|70879.1|70853.4|70835.8|495
1733138100000|2024-12-02 11:15:00|70875.4|70860.4|70875.1|70855.1|70889.3|70874.3|70864.6|70849.6|429
1733138400000|2024-12-02 11:20:00|70874.9|70854.9|70873.1|70853.1|70878.2|70861.1|70851.6|70836.6|494
1733138700000|2024-12-02 11:25:00|70873|70853|70855.9|70840.9|70878.1|70863.1|70849.2|70834.2|450
1733139000000|2024-12-02 11:30:00|70854.9|70839.9|70851.7|70836.7|70867.2|70849.8|70846.9|70831.9|370
1733139300000|2024-12-02 11:35:00|70851.5|70836.5|70858.1|70843.1|70864.7|70849.7|70840.1|70825.1|437
1733139600000|2024-12-02 11:40:00|70858.3|70843.3|70864.9|70849.9|70867.5|70852.5|70845.4|70830.3|414
1733139900000|2024-12-02 11:45:00|70864.5|70849.5|70862.2|70847.2|70878.4|70863.4|70855.1|70840.1|397
1733140200000|2024-12-02 11:50:00|70861.9|70846.9|70878.6|70863.6|70895.2|70880.2|70861.9|70846.9|426
1733140500000|2024-12-02 11:55:00|70878.7|70863.7|70879.6|70864.6|70895.1|70880.1|70878.1|70863.1|439
1733140800000|2024-12-02 12:00:00|70879.8|70864.8|70914.8|70894.8|70918.6|70903.5|70871.4|70854.7|433
1733141100000|2024-12-02 12:05:00|70915|70895|70854.9|70839.9|70915|70895|70847.7|70832.7|467
1733141400000|2024-12-02 12:10:00|70853|70838|70814.1|70794.1|70879.1|70864.1|70778.6|70760.7|721
1733141700000|2024-12-02 12:15:00|70813.7|70793.7|70845.4|70830.4|70848.9|70833.9|70813|70793|617
1733142000000|2024-12-02 12:20:00|70845.6|70830.6|70882|70867|70882.9|70867.9|70840.1|70825.1|528
1733142300000|2024-12-02 12:25:00|70881.7|70866.7|70901.2|70886.2|70907.6|70891|70868.3|70853.3|517
1733142600000|2024-12-02 12:30:00|70901|70886|70884.7|70869.7|70910.7|70894.1|70883.1|70868.1|599
1733142900000|2024-12-02 12:35:00|70885.1|70870.1|70964.9|70949.9|70967.3|70952.3|70884.2|70869.2|595
1733143200000|2024-12-02 12:40:00|70963.4|70948.4|70937.7|70922.7|70965.6|70950.6|70931.4|70916.4|600
1733143500000|2024-12-02 12:45:00|70938.3|70923.3|70976.5|70961.5|70981.7|70966.7|70926|70911|558
1733143800000|2024-12-02 12:50:00|70976.3|70961.3|71054.3|71039.3|71060.3|71045.3|70969.7|70954.7|630
1733144100000|2024-12-02 12:55:00|71054.6|71039.6|71031.4|71016.4|71074.3|71057.4|71021.8|71001.8|751
1733144400000|2024-12-02 13:00:00|71031.6|71016.6|70996.5|70981.5|71033.7|71018.7|70992.2|70977.2|691
1733144700000|2024-12-02 13:05:00|70996.6|70981.6|70993.5|70978.5|71003.7|70988.7|70980.5|70965.1|628
1733145000000|2024-12-02 13:10:00|70993.6|70978.6|70978.6|70963.6|70997.2|70982.2|70971.8|70956.8|538
1733145300000|2024-12-02 13:15:00|70977.7|70962.7|70980.3|70965.3|70990.9|70975.9|70959.1|70944.1|603
1733145600000|2024-12-02 13:20:00|70982.4|70967.4|70973.3|70958.3|70995.1|70980.1|70972.1|70956|610
1733145900000|2024-12-02 13:25:00|70972.7|70957.7|70971.9|70956.9|70986.8|70971.8|70941.8|70926.8|590
1733146200000|2024-12-02 13:30:00|70971.7|70956.7|70989.4|70974.4|71005|70988.7|70969.2|70954.2|607
1733146500000|2024-12-02 13:35:00|70989.1|70974.1|71021.9|71006.9|71023.4|71007.5|70982.3|70967.3|539
1733146800000|2024-12-02 13:40:00|71022|71007|71032.2|71012.2|71042.7|71024.5|70995|70980|759
1733147100000|2024-12-02 13:45:00|71035.7|71020.7|71025|71010|71068|71048.3|71008.1|70991.5|782
1733147400000|2024-12-02 13:50:00|71024.1|71009.1|70970.1|70955.1|71031.1|71016.1|70970.1|70955.1|737
1733147700000|2024-12-02 13:55:00|70970.3|70955.3|71003.5|70988.5|71030.9|71011|70970.3|70955.3|817
1733148000000|2024-12-02 14:00:00|70997.8|70982.8|70966.7|70951.7|70997.8|70982.8|70941.8|70926.8|752
1733148300000|2024-12-02 14:05:00|70966.8|70951.8|70990.1|70975.1|70992.1|70977.1|70963.9|70948.9|625
1733148600000|2024-12-02 14:10:00|70989.9|70974.9|70984.9|70969.9|71027.2|71012.2|70984.9|70969.9|742
1733148900000|2024-12-02 14:15:00|70984.8|70969.8|71009.1|70989.1|71024.3|71004.3|70980|70965|646
1733149200000|2024-12-02 14:20:00|71008.1|70988.1|71064.4|71049.4|71064.4|71049.4|71006.9|70986.9|660
1733149500000|2024-12-02 14:25:00|71065.7|71050.7|71084.2|71069.2|71105.2|71090.2|71061.3|71046.3|749
1733149800000|2024-12-02 14:30:00|71084.1|71069.1|71084.8|71069.8|71121.9|71106.9|71072.2|71057.2|825
1733150100000|2024-12-02 14:35:00|71089.2|71074.2|71130.9|71110.9|71132.1|71114.5|71089.2|71074.2|771
1733150400000|2024-12-02 14:40:00|71131.3|71111.3|71156.6|71127.6|71178.2|71160.8|71123.5|71107.4|708
1733150700000|2024-12-02 14:45:00|71158.6|71129.3|71193.8|71178.8|71214.1|71199.1|71158.6|71129.3|792
1733151000000|2024-12-02 14:50:00|71194.2|71179.2|71205.2|71190.2|71207.3|71192.3|71182.5|71167.5|748
1733151300000|2024-12-02 14:55:00|71204.6|71189.6|71241.7|71193.2|71241.7|71218.2|71192.2|71172.2|736
1733151600000|2024-12-02 15:00:00|71247.8|71196.3|71262|71242|71307.9|71291.2|71184.8|71154.6|972
1733151900000|2024-12-02 15:05:00|71258.7|71243.7|71229.6|71214.6|71262.3|71247.1|71203.6|71186.1|908
1733152200000|2024-12-02 15:10:00|71234.9|71214.9|71266.7|71251.7|71281.1|71264.4|71227.1|71210.6|840
1733152500000|2024-12-02 15:15:00|71266.2|71251.2|71227.8|71212.8|71270.8|71255.8|71226.9|71210.3|802
1733152800000|2024-12-02 15:20:00|71227.4|71212.4|71222.4|71207.4|71237|71222|71189.7|71174.7|816
1733153100000|2024-12-02 15:25:00|71222.7|71207.7|71274.2|71259.2|71274.6|71259.2|71220.8|71202.4|812
1733153400000|2024-12-02 15:30:00|71278.3|71263.3|71253.7|71238.7|71286.8|71271.8|71227|71212|832
1733153700000|2024-12-02 15:35:00|71254.4|71239.4|71249.1|71234.1|71275.2|71257.4|71231.7|71216.7|771
1733154000000|2024-12-02 15:40:00|71249.6|71234.6|71241.7|71226.7|71252.3|71237.3|71225.1|71209|743
1733154300000|2024-12-02 15:45:00|71241.8|71226.8|71246.6|71231.6|71284.1|71268.9|71241.2|71226.2|817
1733154600000|2024-12-02 15:50:00|71246.7|71231.7|71297.9|71282.9|71303|71286.9|71243.6|71228.6|753
1733154900000|2024-12-02 15:55:00|71298.1|71283.1|71254|71239|71298.9|71283.9|71236.8|71221.8|824
1733155200000|2024-12-02 16:00:00|71254.1|71239.1|71305.8|71290.8|71313.7|71298.7|71242.4|71227.4|797
1733155500000|2024-12-02 16:05:00|71306|71291|71285.4|71270.4|71306.8|71291.8|71273.3|71258.3|698
1733155800000|2024-12-02 16:10:00|71285.3|71270.3|71242.3|71227.3|71285.7|71270.7|71220.4|71205.4|694
1733156100000|2024-12-02 16:15:00|71242|71227|71205.4|71190.4|71249.6|71232.1|71205.4|71190.4|759
1733156400000|2024-12-02 16:20:00|71204.1|71189.1|71089.5|71069.5|71204.3|71189.3|71064.9|71049.9|882
1733156700000|2024-12-02 16:25:00|71087.8|71067.8|71107.9|71092.9|71122.9|71102.9|71064.7|71049.7|913
1733157000000|2024-12-02 16:30:00|71111.3|71096.3|71148.2|71133.2|71174|71158.4|71111.1|71096.1|819
1733157300000|2024-12-02 16:35:00|71149.1|71134.1|71144.1|71129.1|71181.8|71166.8|71142.4|71127.4|760
1733157600000|2024-12-02 16:40:00|71146.5|71126.5|71150.8|71135.8|71152.5|71137.5|71123|71103|699
1733157900000|2024-12-02 16:45:00|71150.6|71135.6|71141.2|71126.2|71159.8|71144.8|71123.5|71108.5|493
1733158200000|2024-12-02 16:50:00|71141|71126|71162.8|71147.8|71163.4|71148.4|71122.8|71107.8|646
1733158500000|2024-12-02 16:55:00|71163|71148|71161.4|71146.4|71184|71169|71144.5|71129.5|583
1733158800000|2024-12-02 17:00:00|71160.3|71145.3|71168|71153|71173|71158|71132.4|71114.5|571
1733159100000|2024-12-02 17:05:00|71169.3|71154.3|71141.4|71126.4|71185.4|71165.4|71135.3|71116.8|513
1733159400000|2024-12-02 17:10:00|71141.5|71126.5|71101.2|71086.2|71141.8|71126.8|71099|71083.1|480
1733159700000|2024-12-02 17:15:00|71100.7|71085.7|71084|71069|71121.8|71106.8|71081.6|71062.6|415
1733160000000|2024-12-02 17:20:00|71084.3|71069.3|71093.6|71073.6|71106|71089.1|71057.4|71039.1|493
1733160300000|2024-12-02 17:25:00|71096.5|71076.5|71094.8|71079.8|71099.1|71080.2|71074.5|71055.8|429
1733160600000|2024-12-02 17:30:00|71094.4|71079.4|71122.5|71107.5|71129.9|71114.9|71079|71064|462
1733160900000|2024-12-02 17:35:00|71122.3|71107.3|71130.6|71115.6|71132.8|71117.8|71116.2|71101.2|347
1733161200000|2024-12-02 17:40:00|71131|71116|71141.5|71126.5|71147.2|71132.2|71125|71110|362
1733161500000|2024-12-02 17:45:00|71148.1|71128.1|71154.4|71139.4|71166.9|71151.9|71139.6|71121.3|367
1733161800000|2024-12-02 17:50:00|71154|71139|71148.1|71133.1|71163.5|71148.5|71133.8|71118.8|441
1733162100000|2024-12-02 17:55:00|71148.2|71133.2|71134|71119|71152.7|71137.7|71134|71119|258
1733162400000|2024-12-02 18:00:00|71132.2|71117.2|71132.9|71117.9|71135.4|71120.4|71111.2|71096.2|418
1733162700000|2024-12-02 18:05:00|71131.8|71116.8|71145.3|71130.3|71145.6|71130.6|71128.5|71113.5|347
1733163000000|2024-12-02 18:10:00|71145.2|71130.2|71113.8|71098.8|71145.6|71130.6|71109.3|71094.3|295
1733163300000|2024-12-02 18:15:00|71113.7|71098.7|71114.7|71099.7|71129.5|71114.5|71097.4|71080.1|383
1733163600000|2024-12-02 18:20:00|71115|71100|71111|71096|71118.2|71103.2|71097.6|71082.6|295
1733163900000|2024-12-02 18:25:00|71111.2|71096.2|71112|71097|71116.6|71101.6|71095.8|71080.8|329
1733164200000|2024-12-02 18:30:00|71111.8|71096.8|71124.7|71109.7|71131.4|71116.4|71111.8|71096.8|306
1733164500000|2024-12-02 18:35:00|71124.5|71109.5|71118.3|71103.3|71135.4|71120.4|71114|71097.5|256
1733164800000|2024-12-02 18:40:00|71118.2|71103.2|71125.6|71110.6|71132.2|71117.2|71113.8|71098.8|286
1733165100000|2024-12-02 18:45:00|71125.7|71110.7|71140|71125|71145.1|71130.1|71107.2|71092.2|342
1733165400000|2024-12-02 18:50:00|71140.2|71125.2|71149.6|71129.6|71151.6|71133.2|71135.6|71119.2|263
1733165700000|2024-12-02 18:55:00|71150.9|71130.9|71119|71104|71154.9|71134.9|71112.3|71097.3|311
1733166000000|2024-12-02 19:00:00|71119.6|71104.6|71118.2|71103.2|71129.5|71114.5|71100.3|71085.3|459
1733166300000|2024-12-02 19:05:00|71118.8|71103.8|71117|71102|71132.9|71117.9|71109.9|71092.3|322
1733166600000|2024-12-02 19:10:00|71117.9|71102.9|71113.5|71098.5|71128.5|71113.5|71113.5|71098.5|302
1733166900000|2024-12-02 19:15:00|71111.8|71096.8|71095.1|71080.1|71117.8|71102.8|71091.2|71076.2|347
1733167200000|2024-12-02 19:20:00|71094.9|71079.9|71098.9|71083.9|71099.1|71084.1|71086.2|71071.2|281
1733167500000|2024-12-02 19:25:00|71098.1|71083.1|71102|71087|71109.5|71094.5|71089.5|71074.5|294
1733167800000|2024-12-02 19:30:00|71101.8|71086.8|71107.2|71092.2|71111.2|71096.2|71097.4|71082.4|264
1733168100000|2024-12-02 19:35:00|71109.6|71094.6|71114.5|71099.5|71119.3|71102.5|71103.8|71088.8|239
1733168400000|2024-12-02 19:40:00|71114.8|71099.8|71101.7|71086.7|71120.2|71105.2|71099.7|71084.7|240
1733168700000|2024-12-02 19:45:00|71101.6|71086.6|71110|71095|71112.7|71097.7|71092.3|71077.3|255
1733169000000|2024-12-02 19:50:00|71109.5|71094.5|71118.9|71103.9|71126.3|71111.3|71109.4|71094.4|284
1733169300000|2024-12-02 19:55:00|71118.7|71103.7|71111|71096|71118.7|71103.7|71101.4|71086.4|346
1733169600000|2024-12-02 20:00:00|71111.2|71096.2|71101|71086|71114.1|71099.1|71093|71078|344
1733169900000|2024-12-02 20:05:00|71101.2|71086.2|71104.8|71089.8|71109.7|71094.7|71095.3|71080.3|234
1733170200000|2024-12-02 20:10:00|71104.6|71089.6|71112.1|71097.1|71121.3|71106.3|71104.2|71089.2|310
1733170500000|2024-12-02 20:15:00|71111.9|71096.9|70951.9|70931.9|71111.9|71096.9|70949.7|70931.6|916
1733170800000|2024-12-02 20:20:00|70951.1|70931.1|70974.6|70954.6|71004.8|70984.8|70940.8|70920.8|739
1733171100000|2024-12-02 20:25:00|70974.3|70954.3|70982|70967|71008.2|70988.2|70972.6|70952.6|553
1733171400000|2024-12-02 20:30:00|70983|70968|70959.9|70944.9|70988.8|70973.8|70945.2|70929.2|556
1733171700000|2024-12-02 20:35:00|70960.4|70945.4|70996.9|70976.9|71006.7|70986.7|70959.7|70944.7|438
1733172000000|2024-12-02 20:40:00|70998|70978|70995.3|70975.3|71000.6|70981.4|70970.6|70955.6|386
1733172300000|2024-12-02 20:45:00|70995.4|70975.4|71008|70993|71014.8|70999.8|70990|70970|298
1733172600000|2024-12-02 20:50:00|71008.1|70993.1|71021|71001|71022.3|71002.3|70986.8|70966.8|344
1733172900000|2024-12-02 20:55:00|71021.1|71001.1|71046|71031|71049.4|71034.4|71018.4|71000.9|300
1733173200000|2024-12-02 21:00:00|71045.9|71030.9|71065.4|71045.4|71068|71050.9|71044.8|71029.8|209
1733173500000|2024-12-02 21:05:00|71065.6|71045.6|71047|71027|71065.6|71045.6|71046.7|71026.7|174
1733173800000|2024-12-02 21:10:00|71046.8|71026.8|71039.6|71019.6|71046.9|71026.9|71029.7|71009.7|156
1733174100000|2024-12-02 21:15:00|71039.5|71019.5|71051.1|71031.1|71051.8|71031.8|71038.1|71018.1|152
1733174400000|2024-12-02 21:20:00|71051.3|71031.3|71052.8|71032.8|71057.5|71040.1|71049.2|71029.2|103
1733174700000|2024-12-02 21:25:00|71053|71033|71060.4|71040.4|71064.8|71044.8|71050.6|71033|148
1733175000000|2024-12-02 21:30:00|71060.3|71040.3|71061.8|71041.8|71068.5|71048.5|71055.9|71035.9|114
1733175300000|2024-12-02 21:35:00|71061.9|71041.9|71057.8|71037.8|71062.1|71042.1|71051.7|71034.3|150
1733175600000|2024-12-02 21:40:00|71058|71038|71055.8|71035.8|71062.4|71042.1|71055.7|71035.7|95
1733175900000|2024-12-02 21:45:00|71055.6|71035.6|71048.7|71028.3|71055.9|71035.9|71045.2|71024.5|128
1733176200000|2024-12-02 21:50:00|71048.8|71027.9|71053.3|71033.3|71056.7|71033.3|71048|71026.3|162
1733176500000|2024-12-02 21:55:00|71054.4|71031.6|71067.7|71031.6|71067.9|71035.1|71052.5|71021.6|193
1733176800000|2024-12-02 22:00:00|71071.7|71030|71062.7|71028.6|71078.1|71030.2|71062.7|71018.4|12
1733177100000|2024-12-02 22:05:00|71062.1|71031|71059.5|71029|71069.8|71031|71058.6|71019.9|92
1733177400000|2024-12-02 22:10:00|71066.5|71013.9|71070.1|71006.8|71074.1|71013.9|71066.5|71004.1|97
1733177700000|2024-12-02 22:15:00|71070.2|71006.7|71073.7|71005.5|71077.7|71009.1|71069.4|71004.3|137
1733178000000|2024-12-02 22:20:00|71073.9|71005.6|71073.9|71005.7|71075.9|71013.2|71065.2|71005.2|132
1733178300000|2024-12-02 22:25:00|71074.7|71005.5|71060.8|71003.4|71075.6|71009.4|71060.8|71001.3|224
1733178600000|2024-12-02 22:30:00|71061.6|71003.3|71061.2|71002.8|71061.7|71007.2|71056.6|71002.8|152
1733178900000|2024-12-02 22:35:00|71061.1|71002.9|71071.6|71006.4|71072.9|71006.5|71060.3|71001.4|100
1733179200000|2024-12-02 22:40:00|71071.5|71006.5|71072.7|71009.2|71074.8|71010.3|71070.7|71005.8|150
1733179500000|2024-12-02 22:45:00|71072.8|71009|71070.7|71013.5|71073.2|71013.5|71070.1|71008.8|119
1733179800000|2024-12-02 22:50:00|71070.9|71013.1|71072.3|71016.1|71074.4|71016.3|71070.4|71009|95
1733180100000|2024-12-02 22:55:00|71072.2|71016|71083.8|71037.5|71112.4|71045|71070.9|71014.8|152
1733180400000|2024-12-02 23:00:00|71083.5|71037.4|71060.3|71020.2|71091.9|71037.4|71057.6|70999.5|221
1733180700000|2024-12-02 23:05:00|71060.2|71020.3|71071.2|71029|71071.2|71036.7|71057.3|71020.3|183
1733181000000|2024-12-02 23:10:00|71071.3|71027.7|71069.6|71039.6|71073.2|71039.6|71063.2|71027.7|173
1733181300000|2024-12-02 23:15:00|71069|71040.8|71050.4|71024.4|71069|71041|71050.4|71023.4|251
1733181600000|2024-12-02 23:20:00|71051.1|71023.2|71054.1|71020|71057.2|71030.6|71046.8|71020|256
1733181900000|2024-12-02 23:25:00|71053.9|71020.5|71053|71028.3|71054.3|71031|71046.7|71020.5|206
1733182200000|2024-12-02 23:30:00|71052.5|71028.8|71049.2|71024.5|71058.4|71030.8|71047.5|71022.1|212
1733182500000|2024-12-02 23:35:00|71049.1|71024.3|71048|71028|71053.6|71028.7|71044.8|71018.6|167
1733182800000|2024-12-02 23:40:00|71047.9|71027.9|71045.4|71025.4|71055.7|71035.7|71044.9|71024.9|163
1733183100000|2024-12-02 23:45:00|71045.3|71025.3|71037.7|71017.7|71045.8|71025.8|71037.7|71017.2|158
1733183400000|2024-12-02 23:50:00|71037.8|71017.8|71042.8|71022.8|71043.6|71023.6|71037|71017|144
1733183700000|2024-12-02 23:55:00|71042.4|71022.4|71042.2|71022.2|71047.7|71027.7|71038.9|71018.9|168
1733184000000|2024-12-03 00:00:00|71044.6|71024.6|71048|71028|71059.6|71039.6|71037.8|71017.8|323
1733184300000|2024-12-03 00:05:00|71048.1|71028.1|71063.1|71043.1|71063.4|71043.4|71048.1|71028.1|267
1733184600000|2024-12-03 00:10:00|71063.6|71043.6|71075.6|71055.6|71078.9|71058.9|71062.9|71042.9|259
1733184900000|2024-12-03 00:15:00|71075.7|71055.7|71094.3|71074.3|71099.9|71079.9|71075.4|71055.4|284
1733185200000|2024-12-03 00:20:00|71094.4|71074.4|71102.5|71082.5|71108.5|71088.5|71089.4|71069.4|281
1733185500000|2024-12-03 00:25:00|71102.6|71082.6|71119.1|71099.1|71119.2|71099.2|71102.6|71082.6|240
1733185800000|2024-12-03 00:30:00|71119.4|71099.4|71099.8|71079.8|71124.9|71104.9|71095.8|71075.8|278
1733186100000|2024-12-03 00:35:00|71100|71080|71119.3|71099.3|71119.3|71099.3|71094.1|71074.1|235
1733186400000|2024-12-03 00:40:00|71119.4|71099.4|71104.1|71084.1|71122.1|71102.1|71103|71083|212
1733186700000|2024-12-03 00:45:00|71103.9|71083.9|71090.6|71070.6|71105.6|71085.6|71089.7|71069.7|220
1733187000000|2024-12-03 00:50:00|71090.8|71070.8|71096.1|71076.1|71108.4|71088.4|71090.8|71070.8|338
1733187300000|2024-12-03 00:55:00|71106.4|71086.4|71103.1|71083.1|71106.8|71086.8|71089.7|71069.7|332
1733187600000|2024-12-03 01:00:00|71101.7|71081.7|71096.2|71076.2|71101.7|71084.3|71087.7|71067.7|346
1733187900000|2024-12-03 01:05:00|71095.8|71075.8|71079.5|71059.5|71096.3|71078.7|71065.4|71045.9|270
1733188200000|2024-12-03 01:10:00|71079.6|71059.6|71069.7|71049.7|71088.2|71068.2|71065.8|71045.8|306
1733188500000|2024-12-03 01:15:00|71069.5|71049.5|71082.9|71062.9|71086.2|71066.2|71067.7|71047.7|348
1733188800000|2024-12-03 01:20:00|71082.6|71062.6|71084.9|71064.9|71092.6|71074|71075.3|71055.3|310
1733189100000|2024-12-03 01:25:00|71085|71065|71136.2|71116.2|71136.7|71116.7|71084.8|71064.8|385
1733189400000|2024-12-03 01:30:00|71136.6|71116.6|71104.8|71084.8|71144.7|71124.7|71101.8|71084.4|494
1733189700000|2024-12-03 01:35:00|71105.5|71085.5|71092.1|71072.1|71109|71089|71086.6|71068.5|466
1733190000000|2024-12-03 01:40:00|71092.4|71072.4|71081.2|71066.2|71098.9|71080.3|71080.7|71061.8|411
1733190300000|2024-12-03 01:45:00|71081.4|71066.4|71142.4|71122.4|71146.1|71126.1|71081.3|71062.1|467
1733190600000|2024-12-03 01:50:00|71142.7|71122.7|71125.4|71105.4|71153.3|71133.3|71123.4|71103.4|422
1733190900000|2024-12-03 01:55:00|71126.1|71106.1|71128.9|71108.9|71138.7|71118.7|71112.9|71097.5|328
1733191200000|2024-12-03 02:00:00|71129|71109|71127.5|71107.5|71139|71122.1|71120.3|71101.4|376
1733191500000|2024-12-03 02:05:00|71126|71106|71137.6|71117.6|71148|71128|71116.1|71096.1|332
1733191800000|2024-12-03 02:10:00|71137.4|71117.4|71125.7|71105.7|71139.8|71119.8|71124.8|71104.8|284
1733192100000|2024-12-03 02:15:00|71125.9|71105.9|71156.9|71136.9|71160.6|71140.6|71121.4|71101.4|303
1733192400000|2024-12-03 02:20:00|71157|71137|71140.9|71120.9|71166.2|71146.2|71136.3|71116.3|319
1733192700000|2024-12-03 02:25:00|71141.1|71121.1|71153|71133|71161.4|71141.4|71138.9|71118.9|286
1733193000000|2024-12-03 02:30:00|71153.2|71133.2|71127.1|71107.1|71155.6|71135.6|71125.2|71105.2|337
1733193300000|2024-12-03 02:35:00|71127|71107|71115.2|71095.2|71131.5|71111.5|71104.4|71084.4|298
1733193600000|2024-12-03 02:40:00|71115.4|71095.4|71114.9|71094.9|71122.5|71102.5|71111.2|71091.2|229
1733193900000|2024-12-03 02:45:00|71115.7|71095.7|71111|71091|71116.9|71096.9|71102|71082|275
1733194200000|2024-12-03 02:50:00|71108.8|71088.8|71111.6|71091.6|71116.9|71096.9|71104.6|71084.6|244
1733194500000|2024-12-03 02:55:00|71111.3|71091.3|71117.4|71097.4|71119.9|71099.9|71099|71079|247
1733194800000|2024-12-03 03:00:00|71117.6|71097.6|71125.3|71105.3|71133.9|71113.9|71117.6|71097.6|262
1733195100000|2024-12-03 03:05:00|71125.2|71105.2|71119.3|71099.3|71128.5|71108.5|71115.2|71095.2|254
1733195400000|2024-12-03 03:10:00|71119.6|71099.6|71119.5|71099.5|71124.9|71104.9|71114.8|71094.8|274
1733195700000|2024-12-03 03:15:00|71119.6|71099.6|71118|71098|71121.6|71101.6|71105.7|71085.7|252
1733196000000|2024-12-03 03:20:00|71118.1|71098.1|71116.9|71096.9|71127.9|71107.9|71113.8|71093.8|206
1733196300000|2024-12-03 03:25:00|71117|71097|71124.9|71104.9|71126.8|71106.8|71113.5|71093.5|158
1733196600000|2024-12-03 03:30:00|71124.6|71104.6|71099.1|71079.1|71124.6|71104.6|71094.3|71074.3|233
1733196900000|2024-12-03 03:35:00|71096.9|71081.9|71085|71065|71101.3|71083.9|71084.6|71064.6|293
1733197200000|2024-12-03 03:40:00|71084.9|71064.9|71096.8|71076.8|71106.5|71086.5|71083.3|71063.3|250
1733197500000|2024-12-03 03:45:00|71097|71077|71093.9|71073.9|71101.6|71081.6|71090.8|71070.8|178
1733197800000|2024-12-03 03:50:00|71094.2|71074.2|71099.3|71079.3|71102.7|71083.3|71090.7|71070.7|234
1733198100000|2024-12-03 03:55:00|71099.2|71079.2|71111|71091|71116.7|71096.7|71097.7|71077.7|230
1733198400000|2024-12-03 04:00:00|71111.3|71091.3|71107.3|71087.3|71118.2|71098.2|71104.6|71084.6|263
1733198700000|2024-12-03 04:05:00|71107.4|71087.4|71105.7|71085.7|71114|71094|71104.6|71084.6|236
1733199000000|2024-12-03 04:10:00|71105.5|71085.5|71120.1|71100.1|71121.2|71102.6|71105.3|71085.3|201
1733199300000|2024-12-03 04:15:00|71120.4|71100.4|71134.1|71114.1|71134.5|71118.8|71116.5|71096.5|171
1733199600000|2024-12-03 04:20:00|71134.2|71114.2|71137.1|71117.1|71147.6|71127.6|71134|71114|217
1733199900000|2024-12-03 04:25:00|71137.4|71117.4|71132|71112|71140.4|71120.4|71128.1|71108.1|169
1733200200000|2024-12-03 04:30:00|71132.1|71112.1|71140.2|71120.2|71141.9|71121.9|71131|71111|195
1733200500000|2024-12-03 04:35:00|71140.1|71120.1|71137.9|71117.9|71147.7|71127.7|71133.5|71113.5|196
1733200800000|2024-12-03 04:40:00|71137.6|71117.6|71142.9|71122.9|71143.7|71123.7|71131|71111|151
1733201100000|2024-12-03 04:45:00|71143.2|71123.2|71142.7|71122.7|71145.4|71125.4|71133.7|71113.7|189
1733201400000|2024-12-03 04:50:00|71142.5|71122.5|71140.1|71120.1|71144.1|71124.1|71135.3|71115.3|199
1733201700000|2024-12-03 04:55:00|71140.3|71120.3|71143.8|71123.8|71150.7|71130.7|71137.2|71117.2|185
1733202000000|2024-12-03 05:00:00|71143.6|71123.6|71167.5|71147.5|71176|71157|71142|71122|291
1733202300000|2024-12-03 05:05:00|71167.2|71147.2|71151.1|71131.1|71167.7|71147.7|71147.6|71127.6|233
1733202600000|2024-12-03 05:10:00|71150.8|71130.8|71160.6|71145.6|71165.7|71147.6|71138.8|71120.3|207
1733202900000|2024-12-03 05:15:00|71160.9|71145.9|71149.4|71129.4|71161|71146|71148.1|71128.1|152
1733203200000|2024-12-03 05:20:00|71149.7|71129.7|71151.3|71131.3|71153.7|71133.7|71143.6|71123.6|175
1733203500000|2024-12-03 05:25:00|71151.7|71131.7|71136.6|71116.6|71151.8|71131.8|71133.8|71116.2|219
1733203800000|2024-12-03 05:30:00|71136.3|71116.3|71129.6|71109.6|71138.8|71121.4|71124.3|71107.8|241
1733204100000|2024-12-03 05:35:00|71129.9|71109.9|71117.4|71097.4|71130.9|71113.3|71109.3|71089.3|235
1733204400000|2024-12-03 05:40:00|71117.2|71097.2|71121.6|71106.6|71123.6|71107|71111.6|71093.7|220
1733204700000|2024-12-03 05:45:00|71121.8|71106.8|71110.5|71090.5|71127.5|71107.5|71106.3|71086.3|190
1733205000000|2024-12-03 05:50:00|71110|71090|71106.2|71086.2|71114.3|71098.9|71097|71081.4|225
1733205300000|2024-12-03 05:55:00|71106.5|71086.5|71103|71083|71107.5|71087.5|71094.1|71077|289
1733205600000|2024-12-03 06:00:00|71102.8|71082.8|71106.4|71091.4|71111.8|71096.5|71095.1|71080.1|296
1733205900000|2024-12-03 06:05:00|71108.7|71088.7|71085.9|71065.9|71108.7|71091.4|71085.3|71065.3|316
1733206200000|2024-12-03 06:10:00|71085.8|71065.8|71124.3|71104.3|71127.4|71107.4|71081.4|71061.4|289
1733206500000|2024-12-03 06:15:00|71124.4|71104.4|71120.3|71100.3|71125.7|71105.7|71112.4|71096.6|191
1733206800000|2024-12-03 06:20:00|71120.5|71100.5|71125.4|71105.4|71127.5|71110.6|71116.5|71096.5|217
1733207100000|2024-12-03 06:25:00|71125.5|71105.5|71133.3|71113.3|71146.3|71126.3|71122.2|71102.2|242
1733207400000|2024-12-03 06:30:00|71132.9|71112.9|71129.4|71109.4|71140|71125|71127.9|71107.9|205
1733207700000|2024-12-03 06:35:00|71129.7|71109.7|71110.6|71090.6|71133.1|71114.8|71109.4|71089.4|210
1733208000000|2024-12-03 06:40:00|71110.3|71090.3|71135.4|71115.4|71136.4|71116.4|71103.2|71088|222
1733208300000|2024-12-03 06:45:00|71135.5|71115.5|71143.6|71123.6|71159.4|71139.4|71135.5|71115.5|340
1733208600000|2024-12-03 06:50:00|71143.8|71123.8|71131.9|71111.9|71146.8|71126.8|71128.8|71108.8|267
1733208900000|2024-12-03 06:55:00|71132.2|71112.2|71127.8|71112.8|71132.3|71113.2|71109.3|71089.3|336
1733209200000|2024-12-03 07:00:00|71127.6|71112.6|71129.3|71114.3|71140.3|71122.7|71116.9|71101.9|462
1733209500000|2024-12-03 07:05:00|71129.4|71114.4|71118.5|71103.5|71133.3|71118.3|71111.2|71096.2|397
1733209800000|2024-12-03 07:10:00|71118.4|71103.4|71082.7|71062.7|71118.4|71103.4|71079.9|71061|449
1733210100000|2024-12-03 07:15:00|71079|71059|71071.2|71056.2|71088.7|71073.7|71067.7|71052.7|412
1733210400000|2024-12-03 07:20:00|71071.6|71056.6|71050.9|71030.9|71078.1|71063.1|71050.7|71030.7|320
1733210700000|2024-12-03 07:25:00|71052.2|71032.2|71026.7|71011.7|71052.2|71032.2|71024.1|71009.1|357
1733211000000|2024-12-03 07:30:00|71026.5|71011.5|70992.6|70977.6|71033.4|71018.4|70969.9|70949.9|525
1733211300000|2024-12-03 07:35:00|70991.8|70976.8|71020.9|71005.9|71021.4|71006.4|70973.4|70958.4|603
1733211600000|2024-12-03 07:40:00|71020.6|71005.6|71028.1|71013.1|71045.7|71030.7|71014.9|70999.9|485
1733211900000|2024-12-03 07:45:00|71027.9|71012.9|71013.6|70998.6|71039.6|71024.6|71004.4|70989.4|416
1733212200000|2024-12-03 07:50:00|71013|70998|71005|70990|71024.3|71009.3|70995.5|70980.5|458
1733212500000|2024-12-03 07:55:00|71005.3|70990.3|71060.6|71040.6|71065.7|71050.7|71005.2|70990.2|564
1733212800000|2024-12-03 08:00:00|71062.8|71042.8|70987.4|70972.4|71065.7|71046.9|70987.4|70972.4|765
1733213100000|2024-12-03 08:05:00|70987.3|70972.3|71004.5|70989.5|71031.4|71016.4|70984.7|70969.7|758
1733213400000|2024-12-03 08:10:00|71005.9|70990.9|71000.8|70985.8|71021.3|71006.3|70984.4|70969.4|656
1733213700000|2024-12-03 08:15:00|71000.9|70985.9|70962.5|70947.5|71001.2|70986.2|70949.8|70934.8|592
1733214000000|2024-12-03 08:20:00|70962.4|70947.4|70944.3|70929.3|70964.9|70949.9|70939.3|70924.1|618
1733214300000|2024-12-03 08:25:00|70944.9|70929.9|70946.7|70931.7|70957.3|70942.3|70936.7|70921.7|494
1733214600000|2024-12-03 08:30:00|70946.8|70931.8|70880.5|70865.5|70946.8|70931.8|70865.8|70850.8|636
1733214900000|2024-12-03 08:35:00|70880.7|70865.7|70886|70871|70900.7|70885.7|70869.6|70854.6|668
1733215200000|2024-12-03 08:40:00|70885.8|70870.8|70866|70851|70901|70886|70857.4|70842.4|652
1733215500000|2024-12-03 08:45:00|70866.7|70851.7|70885.6|70870.6|70898.2|70883.2|70864.4|70849.4|569
1733215800000|2024-12-03 08:50:00|70885.4|70870.4|70876.9|70861.9|70901.6|70883.1|70868.7|70853.7|561
1733216100000|2024-12-03 08:55:00|70876.7|70861.7|70874.8|70859.8|70887.2|70872.2|70863.8|70848.8|557
1733216400000|2024-12-03 09:00:00|70874.9|70859.9|70873|70858|70876.6|70861.6|70840.3|70825.3|582
1733216700000|2024-12-03 09:05:00|70873.3|70858.3|70880.3|70865.3|70888.5|70873.5|70870.2|70853.2|503
1733217000000|2024-12-03 09:10:00|70880.1|70865.1|70845.9|70830.9|70886.3|70871.3|70841.7|70821.7|490
1733217300000|2024-12-03 09:15:00|70845.6|70830.6|70853|70838|70861.1|70846.1|70837.2|70822.2|543
1733217600000|2024-12-03 09:20:00|70852.9|70837.9|70910.3|70895.3|70917.8|70902.8|70843.4|70828.4|575
1733217900000|2024-12-03 09:25:00|70910.7|70895.7|70913.6|70893.6|70924.9|70909.9|70892.4|70873.3|590
1733218200000|2024-12-03 09:30:00|70912.2|70897.2|70905|70890|70919.5|70904.5|70895.2|70879|547
1733218500000|2024-12-03 09:35:00|70904.7|70889.7|70918.7|70903.7|70920.7|70905.7|70896.1|70881.1|432
1733218800000|2024-12-03 09:40:00|70918.9|70903.9|70918.4|70903.4|70931.5|70916.5|70908.7|70893.7|470
1733219100000|2024-12-03 09:45:00|70917.9|70902.9|70906.2|70891.2|70931.4|70916.4|70894.7|70879.2|479
1733219400000|2024-12-03 09:50:00|70906.4|70891.4|70909.8|70894.8|70921.5|70906.5|70898.3|70883.3|451
1733219700000|2024-12-03 09:55:00|70911.8|70896.8|70904.2|70889.2|70915.2|70900.2|70895.8|70880.8|455
1733220000000|2024-12-03 10:00:00|70901.3|70886.3|70911.1|70896.1|70917.8|70902.8|70894.4|70879.4|471
1733220300000|2024-12-03 10:05:00|70911.3|70896.3|70883.3|70868.3|70923.9|70908.9|70880.5|70865.5|486
1733220600000|2024-12-03 10:10:00|70882.9|70867.9|70874.6|70854.6|70891.9|70874.6|70866.6|70851.6|422
1733220900000|2024-12-03 10:15:00|70873.2|70853.2|70872.2|70857.2|70873.8|70858.8|70860.2|70844.6|354
1733221200000|2024-12-03 10:20:00|70872.4|70857.4|70868.7|70853.7|70882.2|70867.2|70865.2|70850.2|306
1733221500000|2024-12-03 10:25:00|70868.9|70853.9|70868.3|70853.3|70877.8|70862.8|70856.6|70841.6|279
1733221800000|2024-12-03 10:30:00|70867.3|70852.3|70871.3|70856.3|70874.3|70859.3|70856.8|70840.9|264
1733222100000|2024-12-03 10:35:00|70871.4|70856.4|70866.4|70851.4|70873|70858|70860.6|70845.6|245
1733222400000|2024-12-03 10:40:00|70866.3|70851.3|70870.8|70855.8|70876|70861|70841.4|70824.1|348
1733222700000|2024-12-03 10:45:00|70870.7|70855.7|70903.5|70888.5|70907.8|70892.8|70870.5|70855.5|410
1733223000000|2024-12-03 10:50:00|70903|70888|70918.7|70903.7|70919.4|70904.4|70890.8|70875.8|452
1733223300000|2024-12-03 10:55:00|70918.6|70903.6|70942.7|70927.7|70962.6|70942.6|70912|70897|583
1733223600000|2024-12-03 11:00:00|70944.1|70929.1|70929.2|70909.2|70951.2|70933.5|70924.4|70904.4|460
1733223900000|2024-12-03 11:05:00|70929.3|70909.3|70912.7|70897.7|70937.2|70922.2|70910.4|70895.4|351
1733224200000|2024-12-03 11:10:00|70911|70896|70919.4|70904.4|70921|70906|70903.3|70888.3|342
1733224500000|2024-12-03 11:15:00|70919.5|70904.5|70885.9|70870.9|70928.6|70913.6|70883.6|70868.6|449
1733224800000|2024-12-03 11:20:00|70887.1|70872.1|70881.1|70866.1|70891.7|70876.7|70877.1|70862.1|382
1733225100000|2024-12-03 11:25:00|70881|70866|70895.7|70880.7|70907.4|70892.4|70868.9|70853.9|426
1733225400000|2024-12-03 11:30:00|70895.8|70880.8|70915.6|70900.6|70915.8|70900.8|70887.8|70872.6|482
1733225700000|2024-12-03 11:35:00|70917.3|70902.3|70890.6|70875.6|70920.4|70905.4|70883.7|70868.7|449
1733226000000|2024-12-03 11:40:00|70890.4|70875.4|70897.6|70882.6|70903.3|70888.3|70882.2|70867.2|419
1733226300000|2024-12-03 11:45:00|70897.5|70882.5|70907.5|70892.5|70922|70905.9|70896.5|70881.5|419
1733226600000|2024-12-03 11:50:00|70907.4|70892.4|70880.9|70865.9|70907.4|70892.4|70877.5|70862.5|392
1733226900000|2024-12-03 11:55:00|70880.8|70865.8|70888.9|70873.9|70889.5|70874.5|70857.5|70842.5|461
1733227200000|2024-12-03 12:00:00|70889.1|70874.1|70885.7|70870.7|70899.9|70884.9|70883.3|70868.3|512
1733227500000|2024-12-03 12:05:00|70886|70871|70905.2|70890.2|70905.6|70890.6|70878.2|70863.2|434
1733227800000|2024-12-03 12:10:00|70904.9|70889.9|70909.1|70894.1|70922.2|70907.2|70899.1|70884.1|475
1733228100000|2024-12-03 12:15:00|70909.3|70894.3|70938|70923|70953.7|70934.5|70909.3|70894.3|465
1733228400000|2024-12-03 12:20:00|70937.8|70922.8|70953.3|70938.3|70956.6|70941.6|70937.4|70922.4|437
1733228700000|2024-12-03 12:25:00|70953.1|70938.1|70973.9|70958.9|70977.8|70962.8|70948.3|70933.3|420
1733229000000|2024-12-03 12:30:00|70974.2|70959.2|70957.7|70942.7|70986.2|70971.2|70949.2|70933.1|472
1733229300000|2024-12-03 12:35:00|70957.9|70942.9|70961.9|70946.9|70967.1|70952.1|70943.6|70928.6|380
1733229600000|2024-12-03 12:40:00|70961.7|70946.7|70951.1|70936.1|70969.9|70954.9|70947.4|70932.4|351
1733229900000|2024-12-03 12:45:00|70956.3|70941.3|70922.7|70907.7|70959.5|70944.5|70922.2|70907.2|370
1733230200000|2024-12-03 12:50:00|70922.4|70907.4|70946.2|70931.2|70947.4|70932.4|70916.1|70901.1|390
1733230500000|2024-12-03 12:55:00|70947.2|70932.2|70994|70979|70997.9|70982.9|70947.2|70932.2|551
1733230800000|2024-12-03 13:00:00|70994.2|70979.2|70967.3|70952.3|71000.9|70985.9|70965.9|70948.4|606
1733231100000|2024-12-03 13:05:00|70967.5|70952.5|70959.8|70944.8|70975.8|70960.8|70943.1|70928.1|529
1733231400000|2024-12-03 13:10:00|70959.9|70944.9|70943.8|70928.8|70964.1|70949.1|70942.7|70927.7|506
1733231700000|2024-12-03 13:15:00|70943.6|70928.6|70955.5|70940.5|70966.7|70951.7|70943.4|70928.4|466
1733232000000|2024-12-03 13:20:00|70954.6|70939.6|70962.1|70947.1|70962.2|70947.2|70946.4|70931.4|457
1733232300000|2024-12-03 13:25:00|70962.4|70947.4|70946.7|70931.7|70967.4|70952.4|70945.8|70930.8|444
1733232600000|2024-12-03 13:30:00|70946.6|70931.6|70915|70900|70946.6|70931.6|70914.8|70899.8|484
1733232900000|2024-12-03 13:35:00|70915.2|70900.2|70916.7|70901.7|70924.8|70909.8|70912.9|70897.9|464
1733233200000|2024-12-03 13:40:00|70917|70902|70916.6|70901.6|70924.7|70909.7|70913.3|70898.3|434
1733233500000|2024-12-03 13:45:00|70916.4|70901.4|70909.9|70894.9|70918.2|70903.2|70887.2|70872.2|526
1733233800000|2024-12-03 13:50:00|70909.7|70894.7|70886.6|70871.6|70911.6|70894.7|70881.5|70866.5|620
1733234100000|2024-12-03 13:55:00|70886.4|70871.4|70877.9|70862.9|70894.2|70879.2|70858.2|70843.2|710
1733234400000|2024-12-03 14:00:00|70875.3|70860.3|70901.3|70886.3|70910.2|70893|70868.3|70851.3|781
1733234700000|2024-12-03 14:05:00|70901.4|70886.4|70870.9|70855.9|70907.9|70892.9|70860.7|70845.7|695
1733235000000|2024-12-03 14:10:00|70870.6|70855.6|70866.8|70851.8|70887.7|70872.7|70864.7|70849.7|666
1733235300000|2024-12-03 14:15:00|70866.6|70851.6|70884|70869|70887|70872|70844|70825.8|683
1733235600000|2024-12-03 14:20:00|70884.3|70869.3|70881.1|70866.1|70890.7|70875.7|70864.2|70848.8|671
1733235900000|2024-12-03 14:25:00|70881|70866|70856.1|70841.1|70881|70866|70847.7|70832.7|605
1733236200000|2024-12-03 14:30:00|70855|70840|70868.8|70853.8|70870|70855|70844.9|70829.9|712
1733236500000|2024-12-03 14:35:00|70868.7|70853.7|70880.4|70865.4|70883.4|70868.4|70845.8|70830.8|780
1733236800000|2024-12-03 14:40:00|70880.2|70865.2|70897.6|70882.6|70907.5|70892.5|70851.6|70836.6|665
1733237100000|2024-12-03 14:45:00|70898.1|70883.1|70900.9|70885.9|70902.1|70887.1|70870.2|70855.2|713
1733237400000|2024-12-03 14:50:00|70901.3|70886.3|70899.7|70884.7|70924|70909|70898.4|70883.4|630
1733237700000|2024-12-03 14:55:00|70899.2|70884.2|70919.3|70880.2|70923.7|70905.5|70894.7|70877|522
1733238000000|2024-12-03 15:00:00|70918.8|70879.8|70957.6|70942.6|71002.5|70984.5|70918.8|70873.3|912
1733238300000|2024-12-03 15:05:00|70957|70942|70995|70980|71001.2|70986.2|70957|70942|842
1733238600000|2024-12-03 15:10:00|70994.8|70979.8|71024.6|71009.6|71025.3|71010.3|70988|70973|816
1733238900000|2024-12-03 15:15:00|71024.5|71009.5|71029.5|71014.5|71033.5|71018.5|71005|70989.6|790
1733239200000|2024-12-03 15:20:00|71031.2|71016.2|71032|71017|71043.2|71028.2|71015|71000|701
1733239500000|2024-12-03 15:25:00|71029.3|71014.3|71077.8|71062.8|71090.9|71075.9|71019.1|71004.1|798
1733239800000|2024-12-03 15:30:00|71079.3|71064.3|71027.5|71012.5|71092.5|71076.2|71027.5|71011.9|795
1733240100000|2024-12-03 15:35:00|71027.3|71012.3|71009.7|70994.7|71046.4|71026.4|71001.5|70986.5|703
1733240400000|2024-12-03 15:40:00|71009.6|70994.6|70980.9|70965.9|71023.4|71005.8|70980.2|70965.2|665
1733240700000|2024-12-03 15:45:00|70979.6|70964.6|70958.1|70943.1|70995.8|70980.8|70940.6|70925.6|767
1733241000000|2024-12-03 15:50:00|70958|70943|70932.5|70917.5|70963.5|70948.5|70917.5|70902.5|785
1733241300000|2024-12-03 15:55:00|70933.7|70918.7|70923.6|70908.6|70939.3|70924.3|70910|70895|792
1733241600000|2024-12-03 16:00:00|70925.2|70910.2|70961.2|70946.2|70972.2|70957.2|70912.3|70897.3|855
1733241900000|2024-12-03 16:05:00|70962|70947|71004.4|70989.4|71007.1|70992.1|70962|70947|704
1733242200000|2024-12-03 16:10:00|71003|70988|70995.8|70980.8|71013.1|70998.1|70978.7|70963.7|602
1733242500000|2024-12-03 16:15:00|70995.4|70980.4|70958.6|70943.6|70995.5|70980.5|70950.5|70935.5|583
1733242800000|2024-12-03 16:20:00|70958.9|70943.9|70959.2|70939.2|70960.8|70943.9|70931|70916|596
1733243100000|2024-12-03 16:25:00|70962.3|70942.3|70984.5|70969.5|70985.6|70970.6|70953.8|70938.8|534
1733243400000|2024-12-03 16:30:00|70982.6|70967.6|70984.6|70969.6|71000.6|70985.6|70974.4|70959.4|567
1733243700000|2024-12-03 16:35:00|70984.7|70969.7|71012.1|70997.1|71015.7|71000.7|70982.9|70967.9|446
1733244000000|2024-12-03 16:40:00|71012.6|70997.6|70953.9|70938.9|71014|70999|70950.3|70935.3|543
1733244300000|2024-12-03 16:45:00|70953.5|70938.5|70946.9|70931.9|70970.3|70955.3|70944.2|70929.2|530
1733244600000|2024-12-03 16:50:00|70947|70932|70912.8|70897.8|70947.2|70932.2|70912|70897|499
1733244900000|2024-12-03 16:55:00|70913|70898|70918.1|70903.1|70930.3|70915.3|70906.3|70891.3|456
1733245200000|2024-12-03 17:00:00|70918.3|70903.3|70898.6|70883.6|70918.3|70903.3|70884.2|70869.2|541
1733245500000|2024-12-03 17:05:00|70898.2|70883.2|70910.1|70895.1|70917.1|70902.1|70895.9|70880.9|420
1733245800000|2024-12-03 17:10:00|70910.3|70895.3|70895.2|70880.2|70917.8|70902.8|70893.7|70878.7|465
1733246100000|2024-12-03 17:15:00|70893.8|70878.8|70901.7|70886.7|70912.8|70897.8|70880.2|70865.2|427
1733246400000|2024-12-03 17:20:00|70901.8|70886.8|70916.5|70901.5|70930.5|70915.5|70901.8|70886.8|395
1733246700000|2024-12-03 17:25:00|70915.8|70900.8|70925.9|70910.9|70945.6|70928|70913|70898|434
1733247000000|2024-12-03 17:30:00|70925.8|70910.8|70909.4|70894.4|70934.2|70919.2|70907.9|70892.9|392
1733247300000|2024-12-03 17:35:00|70909.2|70894.2|70925.3|70910.3|70933.6|70918.4|70909.2|70890.1|393
1733247600000|2024-12-03 17:40:00|70925.1|70910.1|70969.8|70954.8|70969.8|70954.8|70919.7|70904.7|437
1733247900000|2024-12-03 17:45:00|70969.6|70954.6|70946.1|70931.1|70982.7|70965.7|70941.8|70926.8|427
1733248200000|2024-12-03 17:50:00|70945.6|70930.6|70898.9|70883.9|70945.8|70930.8|70893|70878|409
1733248500000|2024-12-03 17:55:00|70898.5|70883.5|70844.9|70829.9|70898.5|70883.5|70833.2|70818.2|512
1733248800000|2024-12-03 18:00:00|70847.2|70832.2|70812.2|70797.2|70847.7|70832.7|70801.3|70786.3|531
1733249100000|2024-12-03 18:05:00|70812.4|70797.4|70821|70806|70831.5|70812.8|70805.9|70789.8|488
1733249400000|2024-12-03 18:10:00|70821.1|70806.1|70830.9|70815.9|70837.4|70822.4|70820.9|70805.9|327
1733249700000|2024-12-03 18:15:00|70829.5|70814.5|70825.6|70810.6|70849.1|70834.1|70823.4|70808.4|341
1733250000000|2024-12-03 18:20:00|70825.7|70810.7|70821.2|70806.2|70829|70814|70805.1|70790.1|359
1733250300000|2024-12-03 18:25:00|70821.3|70806.3|70816.6|70801.6|70821.9|70806.9|70803.2|70788.2|262
1733250600000|2024-12-03 18:30:00|70814.3|70799.3|70817|70802|70823.8|70808.8|70804.4|70789.4|295
1733250900000|2024-12-03 18:35:00|70816.8|70801.8|70816.9|70801.9|70819.7|70804.7|70802.3|70787.3|305
1733251200000|2024-12-03 18:40:00|70816.7|70801.7|70833.2|70818.2|70840.3|70825.3|70812.6|70797.6|298
1733251500000|2024-12-03 18:45:00|70833.4|70818.4|70851.1|70831.1|70853|70833|70829.4|70814.4|298
1733251800000|2024-12-03 18:50:00|70851.3|70831.3|70857.8|70842.8|70863.8|70848.8|70840.6|70820.6|298
1733252100000|2024-12-03 18:55:00|70857.7|70842.7|70846.7|70831.7|70858.1|70843.1|70842.8|70827.8|335
1733252400000|2024-12-03 19:00:00|70846.8|70831.8|70847.8|70832.8|70858.5|70843.5|70842.2|70827.2|296
1733252700000|2024-12-03 19:05:00|70848|70833|70863.4|70848.4|70870|70855|70842.2|70827.2|252
1733253000000|2024-12-03 19:10:00|70863.5|70848.5|70913.8|70898.8|70913.9|70898.9|70863.3|70848.3|229
1733253300000|2024-12-03 19:15:00|70913.4|70898.4|70922|70907|70929.2|70914.2|70901.9|70886.9|322
1733253600000|2024-12-03 19:20:00|70921.9|70906.9|70948.5|70933.5|70948.8|70933.8|70912.7|70897.7|267
1733253900000|2024-12-03 19:25:00|70949|70934|70945.1|70930.1|70957.2|70940.5|70936.4|70921.4|346
1733254200000|2024-12-03 19:30:00|70945.4|70930.4|70949|70934|70951.5|70936.5|70925.3|70910.3|324
1733254500000|2024-12-03 19:35:00|70949.2|70934.2|70946.2|70931.2|70954.8|70939.8|70939.1|70924.1|269
1733254800000|2024-12-03 19:40:00|70946.1|70931.1|70952.1|70937.1|70955.3|70940.3|70941.4|70926.4|263
1733255100000|2024-12-03 19:45:00|70952.3|70937.3|70959.4|70944.4|70965.8|70950.8|70952.2|70937.2|192
1733255400000|2024-12-03 19:50:00|70959.7|70944.7|70975.8|70960.8|70978.2|70963.2|70959.3|70944.3|227
1733255700000|2024-12-03 19:55:00|70975.9|70960.9|71007.7|70992.7|71007.9|70992.9|70975.9|70960.9|418
1733256000000|2024-12-03 20:00:00|71011.5|70996.5|70993.9|70978.9|71018.3|71003.3|70993.8|70976.2|362
1733256300000|2024-12-03 20:05:00|70993.8|70978.8|70956.4|70941.4|70993.8|70978.8|70956.4|70941.4|291
1733256600000|2024-12-03 20:10:00|70956.6|70941.6|70959.1|70944.1|70966.9|70951.9|70953.4|70938.4|221
1733256900000|2024-12-03 20:15:00|70958.9|70943.9|70967.4|70952.4|70970.8|70955.8|70954.1|70939.1|274
1733257200000|2024-12-03 20:20:00|70967.2|70952.2|70972.8|70957.8|70976.2|70961.2|70964.3|70949.3|155
1733257500000|2024-12-03 20:25:00|70972.5|70957.5|70979.8|70964.8|70984.3|70969.3|70972.2|70957.2|220
1733257800000|2024-12-03 20:30:00|70980|70965|70984.8|70969.8|70999.2|70981.1|70978.5|70963.5|303
1733258100000|2024-12-03 20:35:00|70984.7|70969.7|70976|70961|70984.8|70969.8|70965.7|70950.7|212
1733258400000|2024-12-03 20:40:00|70976.1|70961.1|70990.2|70975.2|70990.2|70975.2|70970.6|70955.6|301
1733258700000|2024-12-03 20:45:00|70990.4|70975.4|70990|70975|70998.6|70983.6|70984|70969|279
1733259000000|2024-12-03 20:50:00|70990.2|70975.2|70975.5|70960.5|70990.2|70975.2|70972.7|70957.7|269
1733259300000|2024-12-03 20:55:00|70977.2|70962.2|70976.2|70961.2|70985.3|70970.3|70970.6|70955.5|341
1733259600000|2024-12-03 21:00:00|70980.1|70965.1|70987.9|70972.9|70989.3|70974.3|70964.7|70949.7|278
1733259900000|2024-12-03 21:05:00|70987.8|70972.8|70984.6|70964.6|70988.9|70972.8|70980.2|70963.4|117
1733260200000|2024-12-03 21:10:00|70984.4|70964.4|70985.2|70965.2|70985.6|70965.6|70980.3|70960.3|136
1733260500000|2024-12-03 21:15:00|70985.3|70965.3|70986.7|70971.7|70989|70972.3|70982.8|70963.1|70
1733260800000|2024-12-03 21:20:00|70986.9|70971.9|70984.9|70969.9|70989.3|70972|70982.3|70967.3|69
1733261100000|2024-12-03 21:25:00|70984.8|70969.8|70976.4|70956.4|70987.3|70969.8|70973.4|70953.6|114
1733261400000|2024-12-03 21:30:00|70976.6|70956.6|70966.2|70946.2|70980.4|70960.4|70964|70944|102
1733261700000|2024-12-03 21:35:00|70966|70946|70966.3|70946.3|70969.4|70949.4|70961.6|70941.6|98
1733262000000|2024-12-03 21:40:00|70966.5|70946.5|70961.2|70941.2|70966.6|70946.6|70960.2|70940.2|114
1733262300000|2024-12-03 21:45:00|70961.5|70941.5|70968.5|70948.5|70974.5|70954.5|70960.9|70940.9|123
1733262600000|2024-12-03 21:50:00|70968|70948|70965|70945|70969|70949|70960.4|70939|168
1733262900000|2024-12-03 21:55:00|70966.5|70943.5|71011.2|70930.1|71011.2|70955.6|70965.3|70930.1|306
1733263200000|2024-12-03 22:00:00|71018.3|70933.1|71019.3|70959.6|71032.2|70959.6|71013.7|70928|40
1733263500000|2024-12-03 22:05:00|71020.6|70964.1|71011.4|70964.4|71020.6|70965.7|71011.4|70961.9|37
1733263800000|2024-12-03 22:10:00|71011.9|70965.1|71012.5|70968|71014.8|70968.8|71009.1|70964.7|66
1733264100000|2024-12-03 22:15:00|71013.8|70966|71010.1|70948.7|71028.8|70978.4|71009.5|70948.7|152
1733264400000|2024-12-03 22:20:00|71009.9|70948|70995.1|70960.5|71017.7|70967|70990.2|70947.7|200
1733264700000|2024-12-03 22:25:00|70994.9|70959.9|70994.5|70941.7|71015.2|70960.7|70981.8|70930.6|206
1733265000000|2024-12-03 22:30:00|70994.4|70941.3|70991.1|70941.4|70997.4|70945.5|70989.3|70941.3|200
1733265300000|2024-12-03 22:35:00|70991.3|70941.7|70995|70954.2|70999.2|70955|70990.9|70941.4|229
1733265600000|2024-12-03 22:40:00|70995.2|70954.1|71001.5|70946.7|71003.3|70954.8|70984.9|70945.7|217
1733265900000|2024-12-03 22:45:00|71001.4|70947.6|71005|70942.1|71006.5|70948.2|70999.6|70940.4|205
1733266200000|2024-12-03 22:50:00|71005.1|70942.4|71024.4|70941|71024.7|70942.5|71003.7|70940.3|214
1733266500000|2024-12-03 22:55:00|71024.9|70941.7|70989.4|70949.9|71025.2|70952|70988.1|70938.6|241
1733266800000|2024-12-03 23:00:00|70993.3|70946.7|70984.2|70954.2|71003|70957.3|70979.4|70944.4|321
1733267100000|2024-12-03 23:05:00|70984.3|70954.3|70992|70965.6|70997.7|70972.6|70984.1|70954.2|253
1733267400000|2024-12-03 23:10:00|70992.1|70966|70995.5|70975.5|71000.5|70976.8|70992.1|70966|191
1733267700000|2024-12-03 23:15:00|70997.2|70977.2|70991.6|70971.6|70997.2|70977.2|70987.8|70967.8|105
1733268000000|2024-12-03 23:20:00|70991.3|70971.3|70984.2|70964.2|70991.3|70971.3|70983.5|70963.5|91
1733268300000|2024-12-03 23:25:00|70984.3|70964.3|70985.5|70965.5|70987.7|70967.7|70984|70961.4|87
1733268600000|2024-12-03 23:30:00|70985.8|70964.7|70983.5|70963.5|70987.5|70966.9|70981|70960.5|158
1733268900000|2024-12-03 23:35:00|70983.4|70963.4|70984.4|70964.4|70988.2|70968.2|70981.8|70961.7|134
1733269200000|2024-12-03 23:40:00|70984.6|70964.6|70981|70961|70986|70965.3|70979.4|70959.4|91
1733269500000|2024-12-03 23:45:00|70980.7|70960.7|70978.3|70958.3|70985.4|70965.4|70977.6|70957.6|130
1733269800000|2024-12-03 23:50:00|70978.2|70958.2|70973.7|70953.7|70979.9|70958.6|70973.7|70953.7|113
1733270100000|2024-12-03 23:55:00|70973.4|70953.4|70971.7|70951.7|70973.4|70953.4|70964.1|70944.1|172
1733270400000|2024-12-04 00:00:00|70971.6|70951.6|70963.6|70943.6|70977.6|70957.6|70960.2|70940.2|223
1733270700000|2024-12-04 00:05:00|70963.7|70943.7|70963|70943|70967.9|70947.9|70960.1|70940.1|224
1733271000000|2024-12-04 00:10:00|70963.1|70943.1|70983.1|70963.1|70989.4|70969.4|70957.2|70937.2|264
1733271300000|2024-12-04 00:15:00|70983.3|70963.3|70993.5|70973.5|70997.9|70977.9|70983.3|70963.3|258
1733271600000|2024-12-04 00:20:00|70993.7|70973.7|71008.4|70988.4|71008.7|70988.7|70991.8|70971.8|296
1733271900000|2024-12-04 00:25:00|71008.5|70988.5|71013.8|70993.8|71017.1|70997.1|71003.3|70983.3|171
1733272200000|2024-12-04 00:30:00|71014|70994|71038.9|71018.9|71043.8|71023.8|71014|70994|355
1733272500000|2024-12-04 00:35:00|71039|71019|71045.5|71025.5|71055.9|71035.9|71036.1|71016.1|294
1733272800000|2024-12-04 00:40:00|71045.4|71025.4|71044.2|71024.2|71049.3|71029.3|71039|71019|305
1733273100000|2024-12-04 00:45:00|71044.1|71024.1|71048.8|71028.8|71049.8|71029.8|71035|71015|275
1733273400000|2024-12-04 00:50:00|71048.7|71028.7|71031.9|71011.9|71048.7|71028.7|71017.3|70997.3|331
1733273700000|2024-12-04 00:55:00|71029.9|71009.9|71044.1|71024.1|71053.3|71033.3|71029.9|71009.9|349
1733274000000|2024-12-04 01:00:00|71043.9|71023.9|71055.8|71035.8|71057.8|71037.8|71036.8|71016.8|332
1733274300000|2024-12-04 01:05:00|71055.9|71035.9|71052.9|71032.9|71055.9|71035.9|71034.9|71014.9|322
1733274600000|2024-12-04 01:10:00|71053|71033|71044.3|71024.3|71054.5|71034.5|71040.8|71021.6|308
1733274900000|2024-12-04 01:15:00|71044.4|71024.4|70994.5|70974.5|71049.6|71029.6|70986.6|70966.6|484
1733275200000|2024-12-04 01:20:00|70994.8|70974.8|70998.1|70978.1|71002.8|70982.8|70972.8|70952.8|382
1733275500000|2024-12-04 01:25:00|70997.9|70977.9|70997.3|70977.3|71000.1|70980.1|70981.9|70961.9|327
1733275800000|2024-12-04 01:30:00|70998.8|70978.8|70988.5|70968.5|70998.8|70981.8|70977.6|70957.6|383
1733276100000|2024-12-04 01:35:00|70988.8|70968.8|70971.7|70951.7|71001|70981|70954.5|70934.5|422
1733276400000|2024-12-04 01:40:00|70972.2|70952.2|70974.8|70954.8|70982.9|70962.9|70961|70941|310
1733276700000|2024-12-04 01:45:00|70975|70955|70994.5|70974.5|70998.2|70978.2|70975|70955|349
1733277000000|2024-12-04 01:50:00|70994.7|70974.7|70985.3|70965.3|70998.1|70978.1|70974.8|70954.8|350
1733277300000|2024-12-04 01:55:00|70984.9|70964.9|70996.6|70976.6|71011|70991|70978.8|70958.8|397
1733277600000|2024-12-04 02:00:00|70996.8|70976.8|71004.8|70984.8|71005|70985|70983.4|70963.4|345
1733277900000|2024-12-04 02:05:00|71005.3|70985.3|71009.5|70989.5|71013.8|70993.8|70993.2|70973.2|299
1733278200000|2024-12-04 02:10:00|71009.9|70989.9|71015|71000|71027.7|71007.7|71005.6|70986.4|319
1733278500000|2024-12-04 02:15:00|71014.6|70999.6|71007.1|70987.1|71021|71005.1|71006.6|70986.6|318
1733278800000|2024-12-04 02:20:00|71006.8|70986.8|71002.1|70987.1|71011.8|70993.6|70996.6|70977.8|340
1733279100000|2024-12-04 02:25:00|71002|70987|70999.9|70979.9|71012.8|70992.8|70992.8|70972.8|356
1733279400000|2024-12-04 02:30:00|71000.1|70980.1|71015.7|70995.7|71022.4|71002.4|70990.8|70970.8|381
1733279700000|2024-12-04 02:35:00|71015.5|70995.5|71021.5|71001.5|71029.3|71009.3|71009.3|70989.3|388
1733280000000|2024-12-04 02:40:00|71021.6|71001.6|71031.4|71011.4|71036.8|71016.8|71021.5|71001.5|333
1733280300000|2024-12-04 02:45:00|71031.3|71011.3|71030.8|71010.8|71036.4|71016.4|71026.5|71006.5|276
1733280600000|2024-12-04 02:50:00|71030.7|71010.7|71038.7|71018.7|71039.5|71019.5|71026.4|71006.4|271
1733280900000|2024-12-04 02:55:00|71038.9|71018.9|71036.9|71016.9|71054.3|71034.3|71036.6|71016.6|310
1733281200000|2024-12-04 03:00:00|71037.1|71017.1|71059|71039|71066.4|71050|71035.7|71015.7|354
1733281500000|2024-12-04 03:05:00|71058.8|71038.8|71076.4|71056.4|71081.9|71061.9|71051.5|71031.5|304
1733281800000|2024-12-04 03:10:00|71076.5|71056.5|71068.5|71048.5|71077.6|71057.6|71065.8|71045.8|285
1733282100000|2024-12-04 03:15:00|71067.8|71047.8|71062.3|71042.3|71068.1|71048.1|71052.4|71032.4|269
1733282400000|2024-12-04 03:20:00|71062.2|71042.2|71066.9|71046.9|71070.8|71050.8|71058.7|71038.7|211
1733282700000|2024-12-04 03:25:00|71067.3|71047.3|71091.3|71071.3|71094.5|71074.5|71067.3|71047.3|248
1733283000000|2024-12-04 03:30:00|71090.8|71070.8|71109|71089|71120.3|71100.3|71087.7|71067.7|370
1733283300000|2024-12-04 03:35:00|71108.7|71088.7|71106.4|71086.4|71112.3|71092.3|71096.8|71076.8|308
1733283600000|2024-12-04 03:40:00|71106.1|71086.1|71091.6|71071.6|71106.1|71086.1|71079.1|71059.1|341
1733283900000|2024-12-04 03:45:00|71091.5|71071.5|71081.9|71061.9|71091.5|71071.5|71078|71058|284
1733284200000|2024-12-04 03:50:00|71082|71062|71084.3|71064.3|71096.3|71076.3|71078.5|71058.5|286
1733284500000|2024-12-04 03:55:00|71084.1|71064.1|71081.6|71061.6|71090.1|71070.1|71076.8|71056.8|256
1733284800000|2024-12-04 04:00:00|71081.4|71061.4|71091.2|71071.2|71101|71081|71079.6|71059.6|312
1733285100000|2024-12-04 04:05:00|71091.5|71071.5|71052.7|71032.7|71092.3|71072.3|71051.9|71031.9|300
1733285400000|2024-12-04 04:10:00|71052.6|71032.6|71036.9|71016.9|71066.3|71046.3|71036.9|71016.9|318
1733285700000|2024-12-04 04:15:00|71037.2|71017.2|71027.8|71007.8|71037.2|71017.2|71021.7|71001.7|331
1733286000000|2024-12-04 04:20:00|71027.6|71007.6|71024.4|71004.4|71033.3|71014.9|71023|71003|257
1733286300000|2024-12-04 04:25:00|71024.3|71004.3|71016|70996|71024.3|71004.3|71011.4|70992.1|251
1733286600000|2024-12-04 04:30:00|71016.2|70996.2|71010.2|70990.2|71021.9|71001.9|71008.9|70988.9|237
1733286900000|2024-12-04 04:35:00|71010.1|70990.1|71006.4|70986.4|71013.2|70993.2|71000.9|70980.9|203
1733287200000|2024-12-04 04:40:00|71006.1|70986.1|70981.8|70961.8|71006.9|70986.9|70981.5|70961.5|192
1733287500000|2024-12-04 04:45:00|70981.9|70961.9|70977.8|70957.8|70989.2|70969.2|70973.6|70953.6|229
1733287800000|2024-12-04 04:50:00|70978.1|70958.1|70969.3|70949.3|70979.6|70961.7|70965.4|70945.4|267
1733288100000|2024-12-04 04:55:00|70969.1|70949.1|70965.9|70945.9|70970.6|70950.6|70947.6|70927.6|298
1733288400000|2024-12-04 05:00:00|70965.3|70945.3|70961.7|70941.7|70973.9|70953.9|70960.9|70940.9|237
1733288700000|2024-12-04 05:05:00|70961.8|70941.8|70969.7|70949.7|70970.3|70951|70957.5|70937.5|246
1733289000000|2024-12-04 05:10:00|70969.5|70949.5|70955.5|70935.5|70973|70953|70952.5|70932.5|250
1733289300000|2024-12-04 05:15:00|70955.3|70935.3|70951.5|70931.5|70957.2|70937.2|70947.2|70927.2|215
1733289600000|2024-12-04 05:20:00|70951.1|70931.1|70945.3|70925.3|70953.8|70933.8|70945|70925|253
1733289900000|2024-12-04 05:25:00|70945.4|70925.4|70935.3|70915.3|70945.7|70925.7|70932.5|70912.5|236
1733290200000|2024-12-04 05:30:00|70935.8|70915.8|70906.9|70886.9|70935.8|70915.8|70903.5|70883.5|237
1733290500000|2024-12-04 05:35:00|70907.1|70887.1|70923.5|70903.5|70924.6|70906.4|70907.1|70887.1|260
1733290800000|2024-12-04 05:40:00|70923.6|70903.6|70924.4|70904.4|70932.5|70912.5|70919.7|70900|205
1733291100000|2024-12-04 05:45:00|70924.1|70904.1|70916.7|70896.7|70924.5|70904.5|70911.1|70891.1|245
1733291400000|2024-12-04 05:50:00|70916.4|70896.4|70916.5|70896.5|70925.4|70905.4|70913.7|70893.7|230
1733291700000|2024-12-04 05:55:00|70916.7|70896.7|70937.5|70917.5|70939|70919|70915.5|70895.5|251
1733292000000|2024-12-04 06:00:00|70937.3|70917.3|70944.6|70924.6|70954.5|70937.3|70935.7|70915.7|263
1733292300000|2024-12-04 06:05:00|70944.3|70924.3|70949|70934|70952.3|70935.2|70941.7|70921.7|253
1733292600000|2024-12-04 06:10:00|70948.9|70933.9|70957.7|70937.7|70964.8|70944.8|70948.9|70933.9|249
1733292900000|2024-12-04 06:15:00|70957.6|70937.6|70958.3|70938.3|70964.6|70944.6|70949.6|70930.8|230
1733293200000|2024-12-04 06:20:00|70958.6|70938.6|70941.6|70926.6|70967.6|70951.5|70937.8|70918.3|300
1733293500000|2024-12-04 06:25:00|70941.8|70926.8|70944.5|70924.5|70954.1|70939.1|70932.2|70912.2|353
1733293800000|2024-12-04 06:30:00|70944.6|70924.6|70927.2|70907.2|70954.5|70934.5|70924.2|70904.2|314
1733294100000|2024-12-04 06:35:00|70927.1|70907.1|70920.7|70900.7|70931.8|70911.8|70916.7|70896.7|286
1733294400000|2024-12-04 06:40:00|70920.8|70900.8|70918.9|70898.9|70930.8|70910.8|70917.3|70897.3|263
1733294700000|2024-12-04 06:45:00|70919|70899|70871.5|70851.5|70919.4|70899.4|70871.1|70851.1|262
1733295000000|2024-12-04 06:50:00|70871.4|70851.4|70870.5|70850.5|70884.7|70864.7|70844.5|70824.5|422
1733295300000|2024-12-04 06:55:00|70870.2|70850.2|70886.1|70866.1|70893.4|70873.4|70870.2|70850.2|328
1733295600000|2024-12-04 07:00:00|70886.4|70866.4|70884.2|70864.2|70911.9|70891.9|70883.9|70863.9|485
1733295900000|2024-12-04 07:05:00|70884|70864|70900.8|70880.8|70903.6|70883.6|70883.3|70863.3|393
1733296200000|2024-12-04 07:10:00|70901|70881|70929|70909|70936.4|70916.4|70861.8|70841.8|549
1733296500000|2024-12-04 07:15:00|70935|70915|70916.4|70896.4|70940.2|70922.7|70912.5|70894|578
1733296800000|2024-12-04 07:20:00|70917.1|70897.1|70947|70927|70955.7|70935.7|70916.9|70896.9|465
1733297100000|2024-12-04 07:25:00|70946.7|70926.7|70953.8|70933.8|70957.7|70937.7|70929.3|70911.8|395
1733297400000|2024-12-04 07:30:00|70953.9|70933.9|70951.2|70931.2|70964.6|70946.2|70935.8|70920.8|466
1733297700000|2024-12-04 07:35:00|70950.9|70930.9|70965.3|70950.3|70979.4|70961.9|70946.6|70929.4|431
1733298000000|2024-12-04 07:40:00|70965.2|70950.2|70948.3|70933.3|70981.1|70964.8|70947.8|70932.8|500
1733298300000|2024-12-04 07:45:00|70948.1|70933.1|70974.5|70959.5|70976.9|70960.4|70934.5|70919.5|472
1733298600000|2024-12-04 07:50:00|70974.6|70959.6|70969.3|70954.3|70978.7|70963.7|70955.1|70937.5|417
1733298900000|2024-12-04 07:55:00|70969.5|70954.5|70975.9|70960.9|70988.4|70973.4|70957.5|70942.5|521
1733299200000|2024-12-04 08:00:00|70978|70963|70952.9|70937.9|70996.5|70981.5|70947.4|70932.4|768
1733299500000|2024-12-04 08:05:00|70951.6|70936.6|70946.3|70931.3|70968.6|70951.6|70940.8|70924.4|638
1733299800000|2024-12-04 08:10:00|70946|70931|70988.1|70968.1|70990.7|70973.3|70937.9|70922.9|617
1733300100000|2024-12-04 08:15:00|70987.8|70967.8|70968.4|70953.4|70988.5|70970.3|70965.8|70950.8|578
1733300400000|2024-12-04 08:20:00|70967.8|70952.8|70999.1|70984.1|71003.3|70988.3|70966.5|70951.5|506
1733300700000|2024-12-04 08:25:00|70999.2|70984.2|71011.6|70996.6|71015.5|71000.5|70993.7|70978.7|610
1733301000000|2024-12-04 08:30:00|71012.1|70997.1|71029.4|71014.4|71046.9|71031.9|71011.7|70996.7|551
1733301300000|2024-12-04 08:35:00|71029.7|71014.7|71039.2|71024.2|71050|71030|71019.7|71004.7|536
1733301600000|2024-12-04 08:40:00|71039.5|71024.5|71043.7|71023.7|71046.6|71028.9|71026.2|71011.2|406
1733301900000|2024-12-04 08:45:00|71047.3|71027.3|71095.8|71075.8|71103.8|71088.8|71047.3|71027.3|671
1733302200000|2024-12-04 08:50:00|71096.1|71076.1|71079.5|71059.5|71096.1|71076.1|71065.6|71049.6|542
1733302500000|2024-12-04 08:55:00|71081.7|71061.7|71099.1|71079.1|71100.6|71084|71068.5|71053.5|515
1733302800000|2024-12-04 09:00:00|71099.2|71079.2|71133.6|71113.6|71148.5|71133.5|71082.4|71067.4|844
1733303100000|2024-12-04 09:05:00|71133.4|71113.4|71127.3|71112.3|71149.1|71129.1|71093.6|71078.6|755
1733303400000|2024-12-04 09:10:00|71127.4|71112.4|71103.3|71088.3|71156.6|71141.6|71103.3|71088.3|606
1733303700000|2024-12-04 09:15:00|71103.1|71088.1|71103.9|71088.9|71133|71118|71078.8|71063.8|620
1733304000000|2024-12-04 09:20:00|71103.2|71088.2|71092|71077|71106|71091|71073.7|71058.7|573
1733304300000|2024-12-04 09:25:00|71092.5|71077.5|71071.2|71056.2|71096.6|71081.6|71070.3|71055.3|425
1733304600000|2024-12-04 09:30:00|71070.8|71055.8|71059.3|71044.3|71074.5|71059.5|71050.5|71032.6|566
1733304900000|2024-12-04 09:35:00|71058.8|71043.8|71076.5|71061.5|71088.5|71070.3|71055.5|71040.5|573
1733305200000|2024-12-04 09:40:00|71076.7|71061.7|71034.9|71019.9|71089.1|71072.7|71022.4|71004.5|570
1733305500000|2024-12-04 09:45:00|71034.6|71019.6|71015.6|71000.6|71038|71023|71015.6|71000.4|527
1733305800000|2024-12-04 09:50:00|71016.1|71001.1|70998.8|70978.8|71024.4|71005.6|70995.7|70975.7|456
1733306100000|2024-12-04 09:55:00|70998.6|70978.6|71017.5|70997.5|71025.6|71010.6|70995.9|70978.6|603
1733306400000|2024-12-04 10:00:00|71017.1|70997.1|71006|70991|71029.2|71012.4|71005|70990|525
1733306700000|2024-12-04 10:05:00|71006.3|70991.3|71027.6|71012.6|71032.2|71017.2|70982.4|70967.4|529
1733307000000|2024-12-04 10:10:00|71027.3|71012.3|70992.2|70972.2|71028.1|71013.1|70989.8|70969.8|455
1733307300000|2024-12-04 10:15:00|70992.5|70972.5|71031.4|71011.4|71031.7|71014.1|70971.9|70955.3|464
1733307600000|2024-12-04 10:20:00|71029.6|71009.6|71035.1|71020.1|71036.3|71021.3|71003.4|70988.4|371
1733307900000|2024-12-04 10:25:00|71036|71021|71040.6|71025.6|71053.3|71038.3|71034.1|71019.1|415
1733308200000|2024-12-04 10:30:00|71043.3|71028.3|71045.8|71030.8|71050|71034.9|71022|71007|499
1733308500000|2024-12-04 10:35:00|71046.1|71031.1|71041.1|71026.1|71049.2|71034.2|71033.3|71018.3|353
1733308800000|2024-12-04 10:40:00|71041.4|71026.4|71035|71020|71050.7|71035.7|71033.6|71018.6|463
1733309100000|2024-12-04 10:45:00|71035.1|71020.1|71021.4|71006.4|71035.4|71020.4|71017.8|71002.8|406
1733309400000|2024-12-04 10:50:00|71021.5|71006.5|71031|71016|71037.8|71022.8|71012|70997|454
1733309700000|2024-12-04 10:55:00|71031.6|71016.6|71038.2|71023.2|71061.3|71046.3|71021.9|71003.9|553
1733310000000|2024-12-04 11:00:00|71037.7|71022.7|70998.9|70983.9|71042.9|71027.9|70986.9|70971.9|504
1733310300000|2024-12-04 11:05:00|70999.2|70984.2|71008|70993|71011.8|70996.8|70991|70976|507
1733310600000|2024-12-04 11:10:00|71007.8|70992.8|71035.2|71020.2|71035.7|71020.7|71004.9|70989.9|491
1733310900000|2024-12-04 11:15:00|71034.9|71019.9|71047|71032|71051.6|71036.6|71026.9|71011.9|509
1733311200000|2024-12-04 11:20:00|71047.2|71032.2|71031.2|71016.2|71048.8|71033.8|71020.6|71005.6|431
1733311500000|2024-12-04 11:25:00|71031.1|71016.1|71008.5|70988.5|71032|71017|71005.6|70985.6|430
1733311800000|2024-12-04 11:30:00|71008.6|70988.6|70998.8|70983.8|71008.6|70991.7|70976.8|70958.9|432
1733312100000|2024-12-04 11:35:00|70998.9|70983.9|70974.2|70959.2|71000.5|70985.5|70965.8|70950.8|393
1733312400000|2024-12-04 11:40:00|70974.3|70959.3|70953.4|70938.4|70974.3|70959.3|70950.4|70935.4|347
1733312700000|2024-12-04 11:45:00|70953.3|70938.3|70996.6|70981.6|70998.3|70983.3|70951.9|70936.9|399
1733313000000|2024-12-04 11:50:00|70996.5|70981.5|71004.8|70989.8|71019.4|71004.4|70993.9|70978.9|399
1733313300000|2024-12-04 11:55:00|71004.7|70989.7|71000.3|70985.3|71011.6|70996.6|70983.8|70968.8|423
1733313600000|2024-12-04 12:00:00|71002|70987|71028.9|71008.9|71041.6|71026.6|71001.2|70983.7|497
1733313900000|2024-12-04 12:05:00|71029.6|71009.6|71047.2|71032.2|71057.4|71037.4|71024.1|71007.7|446
1733314200000|2024-12-04 12:10:00|71047.3|71032.3|71047.5|71032.5|71053.4|71034.1|71031.1|71016.1|393
1733314500000|2024-12-04 12:15:00|71047.8|71032.8|71045.7|71030.7|71055.8|71040.8|71038.3|71020.8|425
1733314800000|2024-12-04 12:20:00|71045.1|71030.1|71024.2|71009.2|71054.3|71039.3|71018.9|71003.9|435
1733315100000|2024-12-04 12:25:00|71024.6|71009.6|71045.1|71030.1|71050.4|71035.4|71022.1|71004.1|394
1733315400000|2024-12-04 12:30:00|71045.4|71030.4|71059.5|71044.5|71060.6|71045.6|71033.5|71018.5|444
1733315700000|2024-12-04 12:35:00|71059.7|71044.7|71031.4|71016.4|71063.9|71048.1|71030.9|71015.9|435
1733316000000|2024-12-04 12:40:00|71031.6|71016.6|71030|71015|71045.6|71030.6|71025.3|71010.3|440
1733316300000|2024-12-04 12:45:00|71030.1|71015.1|71048.2|71033.2|71051.8|71036.8|71021.5|71006.5|449
1733316600000|2024-12-04 12:50:00|71048.4|71033.4|71088.2|71073.2|71088.2|71073.2|71044.3|71029.3|414
1733316900000|2024-12-04 12:55:00|71087.9|71072.9|71092.9|71077.9|71114.3|71099.3|71087.9|71072.9|556
1733317200000|2024-12-04 13:00:00|71095.1|71080.1|71117|71097|71121.7|71104.2|71091.2|71076.2|557
1733317500000|2024-12-04 13:05:00|71117.5|71097.5|71090.4|71070.4|71117.5|71097.9|71080.4|71063.4|501
1733317800000|2024-12-04 13:10:00|71089.1|71069.1|71104.1|71054|71104.1|71082.2|71079.6|71054|421
1733318100000|2024-12-04 13:15:00|71106.4|71051.6|71098.2|71083.2|71106.8|71083.5|71051.8|71035|661
1733318400000|2024-12-04 13:20:00|71101.8|71081.8|71132.6|71117.6|71143.5|71123.5|71096.6|71081.6|685
1733318700000|2024-12-04 13:25:00|71132.9|71117.9|71108.5|71093.5|71135.2|71120.2|71096.3|71081.3|587
1733319000000|2024-12-04 13:30:00|71108.9|71093.9|71118.5|71103.5|71127.6|71112.6|71061.5|71041.5|750
1733319300000|2024-12-04 13:35:00|71117|71102|71080.4|71065.4|71119.6|71104.6|71077.1|71062.1|730
1733319600000|2024-12-04 13:40:00|71079.5|71064.5|71141|71126|71167|71149.6|71075.5|71056.5|876
1733319900000|2024-12-04 13:45:00|71140.8|71125.8|71166.7|71146.7|71173.3|71158.3|71129.4|71113.3|812
1733320200000|2024-12-04 13:50:00|71164.3|71149.3|71129.9|71114.9|71172.4|71154.4|71117.1|71102.1|709
1733320500000|2024-12-04 13:55:00|71129.7|71114.7|71143.8|71128.8|71147.2|71132.2|71116.8|71101.8|618
1733320800000|2024-12-04 14:00:00|71144.2|71129.2|71175.8|71160.8|71183.4|71168.4|71138.5|71123.5|642
1733321100000|2024-12-04 14:05:00|71176.2|71161.2|71203.4|71188.4|71217.2|71202.2|71171.8|71156.8|649
1733321400000|2024-12-04 14:10:00|71203.1|71188.1|71166.4|71151.4|71211.3|71196.2|71165.5|71150.5|645
1733321700000|2024-12-04 14:15:00|71166.1|71151.1|71154.3|71139.3|71182.4|71167.4|71152.6|71137.6|612
1733322000000|2024-12-04 14:20:00|71154.4|71139.4|71107|71092|71163.1|71148.1|71105.8|71090.8|604
1733322300000|2024-12-04 14:25:00|71106.8|71091.8|71096|71081|71107.9|71092.9|71086.4|71071.4|543
1733322600000|2024-12-04 14:30:00|71095.2|71080.2|71114.6|71099.6|71119.1|71104.1|71085.8|71070.8|621
1733322900000|2024-12-04 14:35:00|71115.6|71100.6|71110.7|71095.7|71135.2|71120.2|71100.6|71085.6|622
1733323200000|2024-12-04 14:40:00|71110.5|71095.5|71104.3|71076.7|71114.4|71099.1|71079.4|71064.4|625
1733323500000|2024-12-04 14:45:00|71104.4|71071.3|71090.1|71075.1|71104.4|71081.5|71066.1|71051.1|718
1733323800000|2024-12-04 14:50:00|71088.2|71073.2|71081.7|71066.7|71103.9|71088.9|71051.3|71036.3|727
1733324100000|2024-12-04 14:55:00|71079.5|71064.5|71084.7|71030.9|71087.1|71072.1|71040.6|71021.3|689
1733324400000|2024-12-04 15:00:00|71083.2|71029.6|70966.1|70951.1|71083.2|71029.6|70906.4|70885.7|973
1733324700000|2024-12-04 15:05:00|70966.5|70951.5|70961.2|70941.2|70990|70975|70920.6|70905.6|922
1733325000000|2024-12-04 15:10:00|70961.4|70941.4|70886.5|70871.5|70962.6|70944.7|70882.3|70867.3|867
1733325300000|2024-12-04 15:15:00|70886.2|70871.2|70868|70853|70895.9|70880.9|70823.4|70803.4|868
1733325600000|2024-12-04 15:20:00|70867.5|70852.5|70817.9|70802.9|70874.2|70859|70817.7|70802.7|751
1733325900000|2024-12-04 15:25:00|70818|70803|70795.1|70780.1|70820.4|70805.4|70735.4|70718|891
1733326200000|2024-12-04 15:30:00|70793.8|70778.8|70854.1|70839.1|70883.4|70867|70771.5|70751.5|881
1733326500000|2024-12-04 15:35:00|70854.7|70839.7|70847.7|70832.7|70879|70862.1|70840.8|70825.8|776
1733326800000|2024-12-04 15:40:00|70848|70833|70857.3|70842.3|70869.5|70851.3|70825.2|70806.2|740
1733327100000|2024-12-04 15:45:00|70857.5|70842.5|70878.1|70858.1|70906.4|70886.4|70820.4|70800.4|947
1733327400000|2024-12-04 15:50:00|70877.9|70857.9|70820.2|70800.2|70884.7|70867.2|70777.8|70761.6|955
1733327700000|2024-12-04 15:55:00|70821|70801|70832.1|70817.1|70848.5|70833.5|70803.9|70788.9|936
1733328000000|2024-12-04 16:00:00|70832.3|70817.3|70831.4|70811.4|70854.8|70839.8|70812|70796.4|840
1733328300000|2024-12-04 16:05:00|70831.5|70811.5|70842.9|70827.9|70852.8|70832.8|70821.7|70802.3|682
1733328600000|2024-12-04 16:10:00|70842.5|70827.5|70861.1|70846.1|70878.3|70861.4|70822.5|70807.5|682
1733328900000|2024-12-04 16:15:00|70861|70846|70880.5|70865.5|70896.6|70881.6|70849.2|70834.2|658
1733329200000|2024-12-04 16:20:00|70882.2|70867.2|70827.3|70812.3|70885.6|70870.6|70814.8|70799|695
1733329500000|2024-12-04 16:25:00|70826|70811|70814.3|70794.3|70832.9|70817.9|70801.7|70785.6|613
1733329800000|2024-12-04 16:30:00|70813.7|70793.7|70815.4|70795.4|70817.6|70801.6|70785.9|70770.9|498
1733330100000|2024-12-04 16:35:00|70815.2|70795.2|70837.5|70822.5|70841.4|70826.4|70811.5|70794.2|514
1733330400000|2024-12-04 16:40:00|70837.8|70822.8|70882.7|70867.7|70888.6|70873.6|70833.1|70818.1|581
1733330700000|2024-12-04 16:45:00|70882.9|70867.9|70871.8|70856.8|70890.2|70875.2|70871.5|70856.5|466
1733331000000|2024-12-04 16:50:00|70872|70857|70883.3|70868.3|70887.3|70872.3|70864.8|70849.8|431
1733331300000|2024-12-04 16:55:00|70883.4|70868.4|70852.7|70837.7|70885.8|70870.8|70849.8|70834.8|411
1733331600000|2024-12-04 17:00:00|70852.8|70837.8|70850.7|70835.7|70864.3|70849.3|70842.4|70827.4|337
1733331900000|2024-12-04 17:05:00|70849.9|70834.9|70826.1|70811.1|70851.3|70836.3|70822.3|70807.3|476
1733332200000|2024-12-04 17:10:00|70825.4|70810.4|70819.6|70799.6|70830.4|70815.4|70798.9|70783.9|397
1733332500000|2024-12-04 17:15:00|70819.7|70799.7|70796|70776|70819.7|70799.7|70791.1|70774|418
1733332800000|2024-12-04 17:20:00|70796.1|70776.1|70772.1|70757.1|70806|70786|70770.3|70752.3|401
1733333100000|2024-12-04 17:25:00|70771.8|70756.8|70769.3|70749.3|70794.2|70774.2|70767.7|70747.7|434
1733333400000|2024-12-04 17:30:00|70768.9|70748.9|70751.3|70731.3|70772.4|70753.9|70747.7|70727.7|303
1733333700000|2024-12-04 17:35:00|70750.2|70730.2|70787.9|70767.9|70787.9|70767.9|70747.8|70727.8|309
1733334000000|2024-12-04 17:40:00|70788|70768|70806.6|70786.6|70811.8|70791.8|70788|70768|379
1733334300000|2024-12-04 17:45:00|70805.6|70785.6|70788.2|70768.2|70809.2|70789.2|70784.7|70764.7|359
1733334600000|2024-12-04 17:50:00|70787.9|70767.9|70783|70763|70794.9|70774.9|70773.6|70753.6|315
1733334900000|2024-12-04 17:55:00|70782.7|70762.7|70782.9|70762.9|70788.9|70768.9|70778.5|70758.5|286
1733335200000|2024-12-04 18:00:00|70783|70763|70783.4|70763.4|70802.8|70782.8|70776|70756|328
1733335500000|2024-12-04 18:05:00|70783.2|70763.2|70795.2|70775.2|70795.5|70777.2|70772.3|70752.3|279
1733335800000|2024-12-04 18:10:00|70795.1|70775.1|70804.3|70784.3|70810.5|70790.5|70792.6|70772.6|303
1733336100000|2024-12-04 18:15:00|70804.2|70784.2|70812.3|70797.3|70812.8|70797.7|70797.1|70777.2|311
1733336400000|2024-12-04 18:20:00|70812.6|70797.6|70813.6|70793.6|70833.5|70818.5|70804.9|70784.9|300
1733336700000|2024-12-04 18:25:00|70813.1|70793.1|70818.6|70798.6|70825.1|70805.1|70810.7|70790.7|239
1733337000000|2024-12-04 18:30:00|70818.8|70798.8|70824.3|70804.3|70832.1|70812.1|70816.5|70798.8|210
1733337300000|2024-12-04 18:35:00|70824.6|70804.6|70797.5|70777.5|70825.5|70805.5|70793.2|70773.2|249
1733337600000|2024-12-04 18:40:00|70797.4|70777.4|70841.9|70821.9|70852.2|70836|70788.9|70768.9|262
1733337900000|2024-12-04 18:45:00|70843.2|70823.2|70839.9|70819.9|70853.5|70833.5|70828.9|70808.9|256
1733338200000|2024-12-04 18:50:00|70839.8|70819.8|70886.7|70866.7|70899.2|70879.2|70836.5|70816.5|425
1733338500000|2024-12-04 18:55:00|70886.4|70866.4|70940.6|70898.1|70945|70905.5|70874.2|70854.2|377
1733338800000|2024-12-04 19:00:00|70935.9|70899.8|70914.2|70894.2|70984.7|70964.7|70908.4|70888.4|858
1733339100000|2024-12-04 19:05:00|70914|70894|70862.9|70842.9|70915|70895|70857.5|70837.5|566
1733339400000|2024-12-04 19:10:00|70862.5|70842.5|70854.1|70834.1|70879.4|70859.4|70842.4|70822.4|461
1733339700000|2024-12-04 19:15:00|70854.4|70834.4|70895.6|70875.6|70902.7|70882.7|70840.1|70820.1|472
1733340000000|2024-12-04 19:20:00|70891.3|70871.3|70937|70917|70937.1|70917.1|70886.6|70866.6|475
1733340300000|2024-12-04 19:25:00|70936.4|70916.4|70936|70916|70987.1|70967.1|70936|70916|526
1733340600000|2024-12-04 19:30:00|70935.4|70915.4|70906.6|70886.6|70938.2|70918.2|70871.5|70851.5|588
1733340900000|2024-12-04 19:35:00|70906.7|70886.7|70956|70936|70967.1|70947.1|70903.1|70883.1|482
1733341200000|2024-12-04 19:40:00|70955.8|70935.8|70948.9|70928.9|70972.1|70952.1|70946.9|70926.9|440
1733341500000|2024-12-04 19:45:00|70952.4|70932.4|70936.8|70916.8|70963|70943|70936.8|70916.8|337
1733341800000|2024-12-04 19:50:00|70937|70917|70916.3|70896.3|70948.5|70928.5|70912.8|70892.8|307
1733342100000|2024-12-04 19:55:00|70916.5|70896.5|70941.3|70926.3|70947.1|70927.3|70913.5|70893.5|466
1733342400000|2024-12-04 20:00:00|70941.1|70926.1|70944.2|70929.2|70953.9|70933.9|70933.8|70918.8|400
1733342700000|2024-12-04 20:05:00|70944.4|70929.4|70948.7|70928.7|70957.3|70937.3|70934.8|70919.8|312
1733343000000|2024-12-04 20:10:00|70948.6|70928.6|70949.9|70929.9|70961|70941|70942.2|70922.2|283
1733343300000|2024-12-04 20:15:00|70949.8|70929.8|70989.9|70974.9|71002.8|70985.7|70949.7|70929.7|299
1733343600000|2024-12-04 20:20:00|70989.8|70974.8|70981.8|70966.8|70999.7|70984.7|70980.2|70960.2|324
1733343900000|2024-12-04 20:25:00|70982|70967|70960.2|70945.2|70982|70967|70956.7|70941.7|349
1733344200000|2024-12-04 20:30:00|70963.1|70948.1|70945.6|70930.6|70963.2|70948.2|70944.6|70924.6|297
1733344500000|2024-12-04 20:35:00|70945.4|70930.4|70939.6|70924.6|70954.4|70938.1|70933.5|70918.5|249
1733344800000|2024-12-04 20:40:00|70939.7|70924.7|70929.4|70914.4|70946.6|70931.6|70929.3|70911.4|271
1733345100000|2024-12-04 20:45:00|70929.8|70914.8|70935.1|70915.1|70937.7|70917.7|70918|70898|312
1733345400000|2024-12-04 20:50:00|70934.9|70914.9|70934.6|70914.6|70941.6|70921.6|70923.6|70903.6|315
1733345700000|2024-12-04 20:55:00|70934.7|70914.7|70948.5|70928.5|70948.8|70928.8|70924.8|70904.8|543
1733346000000|2024-12-04 21:00:00|70947.7|70927.7|70946.4|70926.4|70960.2|70942.3|70935.7|70915.7|265
1733346300000|2024-12-04 21:05:00|70946.3|70926.3|70935.4|70915.4|70946.3|70926.3|70929.1|70909.1|97
1733346600000|2024-12-04 21:10:00|70935.5|70915.5|70961.5|70941.5|70961.5|70941.5|70934.5|70914.5|117
1733346900000|2024-12-04 21:15:00|70961.3|70941.3|70952|70932|70961.3|70941.3|70950|70930|78
1733347200000|2024-12-04 21:20:00|70952.1|70932.1|70962.8|70942.8|70962.9|70942.9|70951.2|70931.2|57
1733347500000|2024-12-04 21:25:00|70962.7|70942.7|70966.6|70946.6|70968.6|70948.6|70959.4|70939.4|78
1733347800000|2024-12-04 21:30:00|70967.6|70947.6|70969.3|70949.3|70978.3|70958.3|70964|70944|118
1733348100000|2024-12-04 21:35:00|70969.2|70949.2|70981.5|70961.5|70985.4|70965.4|70969.2|70949.2|75
1733348400000|2024-12-04 21:40:00|70981.7|70961.7|70974.6|70954.6|70981.9|70961.9|70968.8|70948.8|81
1733348700000|2024-12-04 21:45:00|70974.7|70954.7|70972.9|70952.7|70977.4|70956.8|70965.1|70944.3|122
1733349000000|2024-12-04 21:50:00|70972.8|70952.8|70975.7|70951.7|70975.7|70954.1|70962.4|70941.7|182
1733349300000|2024-12-04 21:55:00|70978.3|70949.3|70974.2|70922.4|70986.4|70953.4|70966.8|70922.4|172
1733349600000|2024-12-04 22:00:00|70981.6|70919.9|70981.3|70912|71000.5|70930.8|70970|70902.2|75
1733349900000|2024-12-04 22:05:00|70977.5|70916.4|70994.9|70918.4|70995.2|70919.1|70976.4|70905.6|73
1733350200000|2024-12-04 22:10:00|70994.7|70918.1|70988.3|70919.8|70995.6|70927.3|70977|70916.2|128
1733350500000|2024-12-04 22:15:00|70988.2|70920|70982.1|70914.1|70991|70922.3|70979.8|70913.6|190
1733350800000|2024-12-04 22:20:00|70982.3|70914|70971.4|70917.3|70983.1|70920.1|70971.1|70911.3|156
1733351100000|2024-12-04 22:25:00|70971.3|70916.7|70972.4|70922.4|70978.6|70924.4|70971|70910|163
1733351400000|2024-12-04 22:30:00|70973|70922.6|70971.5|70922.8|70974|70923.5|70971.1|70920|195
1733351700000|2024-12-04 22:35:00|70971.3|70922.9|70964.7|70919|70973.6|70923.6|70963.2|70915.9|204
1733352000000|2024-12-04 22:40:00|70964.3|70918.7|70964.8|70917.7|70965.8|70920.7|70962.8|70916.4|200
1733352300000|2024-12-04 22:45:00|70964.9|70917.9|70961.6|70915.2|70964.9|70917.9|70957.9|70910.9|206
1733352600000|2024-12-04 22:50:00|70960.7|70915.4|70962.1|70914.7|70964.5|70916.8|70959.8|70913.3|205
1733352900000|2024-12-04 22:55:00|70963.6|70915.3|70980.5|70921.9|70986.1|70933.6|70959.9|70907.1|276
1733353200000|2024-12-04 23:00:00|70981.4|70918.7|70968.1|70947.1|70997.9|70947.5|70964.1|70914.9|264
1733353500000|2024-12-04 23:05:00|70968.8|70947.8|70967.2|70947.1|70977.4|70955.2|70965.3|70945.3|132
1733353800000|2024-12-04 23:10:00|70967.3|70947.4|70978.2|70958.2|70984.7|70964.1|70967.1|70947.1|154
1733354100000|2024-12-04 23:15:00|70978.1|70958.1|70970.9|70950.9|70978.1|70958.1|70969.5|70949.5|135
1733354400000|2024-12-04 23:20:00|70970.8|70950.8|70938|70918|70971|70951|70937.7|70917.7|155
1733354700000|2024-12-04 23:25:00|70938.1|70918.1|70944|70924|70946.3|70926.3|70935.7|70915.7|158
1733355000000|2024-12-04 23:30:00|70943.9|70923.9|70940.6|70920.6|70943.9|70923.9|70933|70913|163
1733355300000|2024-12-04 23:35:00|70940.5|70920.5|70955.4|70935.4|70957|70937|70939.6|70919.6|131
1733355600000|2024-12-04 23:40:00|70955.3|70935.3|70957.6|70937.6|70958.9|70938.9|70947.3|70927.3|152
1733355900000|2024-12-04 23:45:00|70957.4|70937.4|70947.7|70927.7|70960.4|70940.4|70946.8|70926.8|160
1733356200000|2024-12-04 23:50:00|70947.8|70927.8|70956.9|70936.9|70959.9|70939.9|70940.1|70920.1|138
1733356500000|2024-12-04 23:55:00|70957.1|70937.1|70954.2|70934.2|70962.5|70942.5|70949.4|70929.4|172
1733356800000|2024-12-05 00:00:00|70954.1|70934.1|70972.2|70952.2|70982.1|70962.1|70952.3|70932.3|279
1733357100000|2024-12-05 00:05:00|70972.3|70952.3|70966.2|70946.2|70979.6|70959.6|70962.9|70942.9|250
1733357400000|2024-12-05 00:10:00|70967.2|70947.2|70959.1|70939.1|70971.8|70951.8|70956.2|70936.2|189
1733357700000|2024-12-05 00:15:00|70959.3|70939.3|70964.9|70944.9|70966.1|70946.1|70959.3|70939.3|157
1733358000000|2024-12-05 00:20:00|70964.5|70944.5|70961.1|70941.1|70965.5|70945.5|70951.9|70931.9|194
1733358300000|2024-12-05 00:25:00|70961|70941|70966.6|70946.6|70972.7|70952.7|70958|70938|201
1733358600000|2024-12-05 00:30:00|70966.5|70946.5|70945.7|70925.7|70966.5|70946.5|70931.2|70911.2|287
1733358900000|2024-12-05 00:35:00|70945.9|70925.9|70952.6|70932.6|70963|70943|70938.2|70918.2|231
1733359200000|2024-12-05 00:40:00|70952.5|70932.5|70936.3|70916.3|70952.5|70932.5|70936.1|70916.1|230
1733359500000|2024-12-05 00:45:00|70936.2|70916.2|70942.9|70922.9|70949.1|70929.1|70936|70916|211
1733359800000|2024-12-05 00:50:00|70943|70923|70949.8|70929.8|70951.2|70931.2|70935.6|70915.6|308
1733360100000|2024-12-05 00:55:00|70945.2|70925.2|70942.1|70922.1|70950|70930|70937.3|70917.3|326
1733360400000|2024-12-05 01:00:00|70942|70922|70937|70917|70948.3|70928.3|70935.6|70915.6|304
1733360700000|2024-12-05 01:05:00|70937.7|70917.7|70941.5|70921.5|70947.8|70927.8|70937.7|70917.7|285
1733361000000|2024-12-05 01:10:00|70941.8|70921.8|70932.4|70912.4|70944.5|70924.5|70931.5|70911.5|257
1733361300000|2024-12-05 01:15:00|70932.7|70912.7|70951.5|70931.5|70966|70946|70930.9|70910.9|305
1733361600000|2024-12-05 01:20:00|70950.8|70930.8|70947.5|70927.5|70954.1|70934.1|70943|70923|236
1733361900000|2024-12-05 01:25:00|70947.3|70927.3|70947.1|70927.1|70961.3|70941.3|70942.2|70922.2|263
1733362200000|2024-12-05 01:30:00|70946.9|70926.9|70948.7|70928.7|70950.7|70930.7|70939|70919|371
1733362500000|2024-12-05 01:35:00|70948.9|70928.9|70950.3|70930.3|70967.6|70947.6|70942.2|70922.2|284
1733362800000|2024-12-05 01:40:00|70950.2|70930.2|70945.5|70925.5|70954.1|70934.1|70943.3|70923.3|212
1733363100000|2024-12-05 01:45:00|70945.4|70925.4|70970|70950|70976.4|70956.4|70945.4|70925.4|235
1733363400000|2024-12-05 01:50:00|70969.7|70949.7|70944|70924|70972.7|70952.7|70942.9|70922.9|268
1733363700000|2024-12-05 01:55:00|70943.8|70923.8|70955.7|70935.7|70960.4|70940.4|70932.4|70912.4|302
1733364000000|2024-12-05 02:00:00|70955.8|70935.8|70958.6|70938.6|70964.8|70944.8|70950.5|70930.5|329
1733364300000|2024-12-05 02:05:00|70958.8|70938.8|70956.5|70936.5|70966.5|70946.5|70945.5|70925.5|264
1733364600000|2024-12-05 02:10:00|70956.4|70936.4|70936.2|70916.2|70957.9|70938.7|70936.2|70916.2|209
1733364900000|2024-12-05 02:15:00|70936|70916|70934.5|70914.5|70940.6|70920.6|70927.3|70907.3|215
1733365200000|2024-12-05 02:20:00|70934.7|70914.7|70922.5|70902.5|70934.7|70914.7|70917.5|70897.5|222
1733365500000|2024-12-05 02:25:00|70922.4|70902.4|70924|70904|70937.1|70917.1|70921.7|70901.7|251
1733365800000|2024-12-05 02:30:00|70923.9|70903.9|70896|70876|70923.9|70903.9|70891.6|70871.6|270
1733366100000|2024-12-05 02:35:00|70895.4|70875.4|70893.5|70873.5|70908|70888|70893.3|70873.3|255
1733366400000|2024-12-05 02:40:00|70893.3|70873.3|70889.9|70869.9|70898|70880.4|70885.1|70865.1|267
1733366700000|2024-12-05 02:45:00|70890|70870|70902.2|70882.2|70904.8|70884.8|70885.5|70865.5|274
1733367000000|2024-12-05 02:50:00|70902.1|70882.1|70901.6|70881.6|70904.9|70884.9|70895.4|70875.4|284
1733367300000|2024-12-05 02:55:00|70901.3|70881.3|70904.3|70884.3|70912|70892|70901.1|70881.1|221
1733367600000|2024-12-05 03:00:00|70904.2|70884.2|70897.8|70877.8|70907.3|70887.3|70893.1|70873.1|220
1733367900000|2024-12-05 03:05:00|70897.9|70877.9|70892.3|70872.3|70898.8|70878.8|70881.3|70861.3|173
1733368200000|2024-12-05 03:10:00|70892.7|70872.7|70889.3|70869.3|70897.8|70877.8|70888.5|70868.5|231
1733368500000|2024-12-05 03:15:00|70889|70869|70889.5|70869.5|70890.4|70870.4|70884.4|70864.4|181
1733368800000|2024-12-05 03:20:00|70889.6|70869.6|70897.8|70877.8|70897.8|70877.8|70885.9|70865.9|124
1733369100000|2024-12-05 03:25:00|70897.7|70877.7|70913.7|70893.7|70916|70896|70896.7|70876.7|198
1733369400000|2024-12-05 03:30:00|70913.9|70893.9|70921.8|70901.8|70927.9|70907.9|70913.9|70893.9|171
1733369700000|2024-12-05 03:35:00|70921.4|70901.4|70917.2|70897.2|70931|70911|70915.2|70895.2|188
1733370000000|2024-12-05 03:40:00|70917.3|70897.3|70916|70896|70923.2|70903.2|70910.3|70890.3|190
1733370300000|2024-12-05 03:45:00|70916.1|70896.1|70904.9|70884.9|70919.1|70899.1|70903.3|70883.3|141
1733370600000|2024-12-05 03:50:00|70905.1|70885.1|70892|70872|70905.6|70885.6|70891.8|70871.8|191
1733370900000|2024-12-05 03:55:00|70892.1|70872.1|70883.7|70863.7|70892.3|70872.3|70881.9|70861.9|189
1733371200000|2024-12-05 04:00:00|70884.4|70864.4|70879|70859|70884.7|70864.7|70873.1|70855.6|214
1733371500000|2024-12-05 04:05:00|70879.3|70859.3|70877.6|70857.6|70880.9|70860.9|70871.5|70853.3|144
1733371800000|2024-12-05 04:10:00|70877.7|70857.7|70882.2|70862.2|70883.9|70863.9|70877.7|70857.7|133
1733372100000|2024-12-05 04:15:00|70882.5|70862.5|70874.8|70854.8|70884|70865.9|70871.6|70851.6|125
1733372400000|2024-12-05 04:20:00|70874.3|70854.3|70886.6|70866.6|70892|70872|70865.1|70845.9|167
1733372700000|2024-12-05 04:25:00|70886.4|70866.4|70879.8|70864.8|70887.5|70867.5|70879.8|70861.8|157
1733373000000|2024-12-05 04:30:00|70880|70865|70894.7|70874.7|70895.2|70875.2|70879.3|70862.7|164
1733373300000|2024-12-05 04:35:00|70894.6|70874.6|70890.4|70870.4|70894.9|70874.9|70886.5|70868.6|119
1733373600000|2024-12-05 04:40:00|70890.6|70870.6|70914.7|70894.7|70918.9|70898.9|70890.6|70870.6|183
1733373900000|2024-12-05 04:45:00|70914.9|70894.9|70913.1|70893.1|70918.4|70899.1|70912.5|70892.5|97
1733374200000|2024-12-05 04:50:00|70913|70893|70909.4|70889.4|70913.6|70896.5|70904.2|70884.2|154
1733374500000|2024-12-05 04:55:00|70909.5|70889.5|70914.6|70894.6|70922.3|70902.3|70906.8|70887.1|154
1733374800000|2024-12-05 05:00:00|70914.7|70894.7|70910.6|70890.6|70921.6|70903.8|70907.5|70887.5|153
1733375100000|2024-12-05 05:05:00|70910.8|70890.8|70901.3|70881.3|70911.6|70891.8|70900.7|70880.7|99
1733375400000|2024-12-05 05:10:00|70901.4|70881.4|70896.1|70876.1|70904.3|70884.3|70895.2|70875.2|131
1733375700000|2024-12-05 05:15:00|70895.8|70875.8|70879.8|70859.8|70896|70876.8|70878.8|70858.8|194
1733376000000|2024-12-05 05:20:00|70878.7|70858.7|70868.4|70848.4|70878.7|70858.7|70858.5|70838.5|199
1733376300000|2024-12-05 05:25:00|70868.2|70848.2|70874.9|70854.9|70879.7|70859.7|70860.2|70840.2|214
1733376600000|2024-12-05 05:30:00|70874.7|70854.7|70862.1|70842.1|70875|70855|70859.6|70839.6|176
1733376900000|2024-12-05 05:35:00|70861.9|70841.9|70871|70851|70874.2|70854.2|70861.7|70841.7|199
1733377200000|2024-12-05 05:40:00|70870.7|70850.7|70852.6|70832.6|70872.8|70852.8|70848.8|70828.8|318
1733377500000|2024-12-05 05:45:00|70852.4|70832.4|70857.6|70837.6|70865.2|70845.2|70848.8|70828.8|279
1733377800000|2024-12-05 05:50:00|70857.4|70837.4|70850.5|70830.5|70858.4|70838.4|70844.4|70824.4|261
1733378100000|2024-12-05 05:55:00|70851.9|70831.9|70859.8|70839.8|70860.5|70840.5|70851.8|70831.8|214
1733378400000|2024-12-05 06:00:00|70860|70840|70841.2|70821.2|70861.5|70841.5|70838.8|70818.8|238
1733378700000|2024-12-05 06:05:00|70841.4|70821.4|70859.2|70839.2|70859.2|70840.7|70838.5|70818.5|250
1733379000000|2024-12-05 06:10:00|70859.4|70839.4|70868.2|70848.2|70872.4|70852.4|70856.6|70837.1|229
1733379300000|2024-12-05 06:15:00|70868.4|70848.4|70869.8|70849.8|70876.6|70860.5|70868.4|70848.4|196
1733379600000|2024-12-05 06:20:00|70869.6|70849.6|70861.9|70846.9|70869.8|70852.2|70853.2|70834.7|217
1733379900000|2024-12-05 06:25:00|70861.8|70846.8|70874.4|70854.4|70878|70858|70859.8|70842.5|195
1733380200000|2024-12-05 06:30:00|70874.5|70854.5|70866.2|70846.2|70881.4|70866.4|70863.1|70843.1|273
1733380500000|2024-12-05 06:35:00|70866.4|70846.4|70851.5|70831.5|70869.9|70851.6|70849.6|70830.9|234
1733380800000|2024-12-05 06:40:00|70851.4|70831.4|70852.8|70837.8|70864.3|70844.3|70849.2|70829.2|288
1733381100000|2024-12-05 06:45:00|70853.1|70838.1|70856.5|70841.5|70860.9|70841.5|70844.2|70826.2|249
1733381400000|2024-12-05 06:50:00|70855.4|70840.4|70854.3|70834.3|70859.2|70840.4|70849.7|70829.7|177
1733381700000|2024-12-05 06:55:00|70854.1|70834.1|70862.1|70842.1|70866.3|70846.3|70846.4|70826.4|246
1733382000000|2024-12-05 07:00:00|70863.1|70843.1|70851.7|70831.7|70863.1|70843.1|70843.9|70823.9|375
1733382300000|2024-12-05 07:05:00|70851.8|70831.8|70805.9|70785.9|70859.7|70839.7|70804|70785.3|439
1733382600000|2024-12-05 07:10:00|70806.1|70786.1|70777.5|70757.5|70806.7|70786.7|70775.8|70755.8|418
1733382900000|2024-12-05 07:15:00|70777.6|70757.6|70799.5|70779.5|70807.8|70789.7|70776.2|70756.2|449
1733383200000|2024-12-05 07:20:00|70799.3|70779.3|70818.1|70798.1|70818.6|70801.8|70792.5|70773.7|447
1733383500000|2024-12-05 07:25:00|70817.9|70797.9|70834.7|70819.7|70840|70822.8|70812.5|70792.5|428
1733383800000|2024-12-05 07:30:00|70834.4|70819.4|70862.7|70847.7|70863|70848|70827.1|70812.1|415
1733384100000|2024-12-05 07:35:00|70862.6|70847.6|70853.1|70838.1|70865.9|70850.9|70837.8|70822.8|427
1733384400000|2024-12-05 07:40:00|70853.7|70838.7|70841|70826|70858.7|70843.7|70836.8|70821.8|453
1733384700000|2024-12-05 07:45:00|70841.6|70826.6|70851.5|70836.5|70860.2|70845.2|70825.7|70810.7|424
1733385000000|2024-12-05 07:50:00|70851.4|70836.4|70815|70800|70851.7|70836.7|70815|70800|432
1733385300000|2024-12-05 07:55:00|70815.2|70800.2|70801.9|70781.9|70826.4|70809|70793.4|70777.9|506
1733385600000|2024-12-05 08:00:00|70802|70782|70744.4|70729.4|70813.1|70798.1|70731.1|70716.1|620
1733385900000|2024-12-05 08:05:00|70745.4|70730.4|70764.7|70749.7|70776.1|70761.1|70744.9|70729.9|615
1733386200000|2024-12-05 08:10:00|70766|70751|70763.4|70748.4|70780.7|70765.7|70753.9|70737.5|580
1733386500000|2024-12-05 08:15:00|70764.1|70749.1|70781.4|70766.4|70784|70769|70753.7|70738.7|549
1733386800000|2024-12-05 08:20:00|70781.5|70766.5|70746.6|70731.6|70784.5|70769.5|70743.7|70728.7|481
1733387100000|2024-12-05 08:25:00|70747|70732|70744.8|70729.8|70748.6|70733.6|70725.2|70707.9|526
1733387400000|2024-12-05 08:30:00|70745|70730|70773.9|70758.9|70797|70782|70739.9|70724.9|529
1733387700000|2024-12-05 08:35:00|70773.7|70758.7|70779.9|70764.9|70784.2|70769.2|70757.2|70742.2|554
1733388000000|2024-12-05 08:40:00|70779.6|70764.6|70796.2|70781.2|70803.1|70788.1|70772.3|70757.3|486
1733388300000|2024-12-05 08:45:00|70797.1|70782.1|70797.1|70782.1|70809.9|70794.9|70787.7|70772.7|492
1733388600000|2024-12-05 08:50:00|70797.4|70782.4|70818|70803|70832.6|70817.6|70778.4|70763.4|492
1733388900000|2024-12-05 08:55:00|70817.9|70802.9|70834.6|70819.6|70841.2|70826.2|70810|70795|517
1733389200000|2024-12-05 09:00:00|70835|70820|70818.6|70803.6|70851.2|70836.2|70811|70796|546
1733389500000|2024-12-05 09:05:00|70818.5|70803.5|70814.8|70799.8|70824.3|70809.3|70806.6|70791.6|388
1733389800000|2024-12-05 09:10:00|70814.5|70799.5|70849.2|70834.2|70887.8|70872.8|70813.1|70798.1|470
1733390100000|2024-12-05 09:15:00|70849.8|70834.8|70855.3|70840.3|70868.8|70853.8|70843.4|70828.4|499
1733390400000|2024-12-05 09:20:00|70855.5|70840.5|70862.6|70847.6|70869.1|70854.1|70855.3|70840.3|430
1733390700000|2024-12-05 09:25:00|70862.7|70847.7|70885.5|70865.5|70895.4|70880.4|70862.7|70847.7|435
1733391000000|2024-12-05 09:30:00|70885.3|70865.3|70845.4|70825.4|70893|70873|70838.5|70818.5|462
1733391300000|2024-12-05 09:35:00|70844.3|70824.3|70818.6|70803.6|70844.4|70824.4|70807.2|70791.9|427
1733391600000|2024-12-05 09:40:00|70818.1|70803.1|70808.8|70793.8|70829.1|70814.1|70805.8|70790.8|351
1733391900000|2024-12-05 09:45:00|70808.9|70793.9|70857.1|70837.1|70857.1|70840.9|70808.9|70793.9|467
1733392200000|2024-12-05 09:50:00|70857.3|70837.3|70849.4|70834.4|70867.8|70847.8|70846.5|70831.5|508
1733392500000|2024-12-05 09:55:00|70848.3|70833.3|70849.8|70829.8|70866.7|70848|70842.6|70825.2|415
1733392800000|2024-12-05 10:00:00|70850.1|70830.1|70827.3|70812.3|70858.9|70841.7|70820.6|70805.6|441
1733393100000|2024-12-05 10:05:00|70827|70812|70827.7|70812.7|70837.1|70822.1|70814.8|70799.4|422
1733393400000|2024-12-05 10:10:00|70827.3|70812.3|70813.4|70798.4|70838.7|70823.7|70812.8|70795.6|461
1733393700000|2024-12-05 10:15:00|70813.6|70798.6|70829.8|70814.8|70831.9|70816.9|70801.9|70786.9|415
1733394000000|2024-12-05 10:20:00|70829.9|70814.9|70837.8|70817.8|70848.2|70831.8|70828.1|70811.9|368
1733394300000|2024-12-05 10:25:00|70837.6|70817.6|70840.3|70825.3|70848|70833|70827.4|70812.4|364
1733394600000|2024-12-05 10:30:00|70840.1|70825.1|70832|70817|70849|70834|70831.5|70816.5|381
1733394900000|2024-12-05 10:35:00|70831.8|70816.8|70850.1|70835.1|70869.1|70854.1|70829.7|70814.7|436
1733395200000|2024-12-05 10:40:00|70850.3|70835.3|70855.1|70840.1|70867.7|70852.7|70849.1|70834.1|436
1733395500000|2024-12-05 10:45:00|70855.2|70840.2|70861.4|70846.4|70866.5|70851.5|70850.8|70835.8|383
1733395800000|2024-12-05 10:50:00|70861.1|70846.1|70859.6|70844.6|70869.4|70854.4|70852.8|70837.8|389
1733396100000|2024-12-05 10:55:00|70859.8|70844.8|70862.5|70847.5|70862.7|70847.7|70839.4|70824.4|446
1733396400000|2024-12-05 11:00:00|70863.5|70848.5|70860.7|70840.7|70879.7|70864.7|70847.8|70832.8|482
1733396700000|2024-12-05 11:05:00|70860.8|70840.8|70869.5|70854.5|70873.6|70858.6|70848.8|70833.8|414
1733397000000|2024-12-05 11:10:00|70869.4|70854.4|70864|70849|70879.9|70864.9|70861.6|70846.6|345
1733397300000|2024-12-05 11:15:00|70864.2|70849.2|70864.1|70849.1|70876.9|70861.9|70855.2|70840.2|343
1733397600000|2024-12-05 11:20:00|70865.3|70850.3|70851.9|70836.9|70871.4|70856.4|70850.9|70835.9|356
1733397900000|2024-12-05 11:25:00|70852|70837|70868.2|70853.2|70881.3|70866.3|70848.6|70833.6|379
1733398200000|2024-12-05 11:30:00|70868.4|70853.4|70824.2|70809.2|70870.5|70855.5|70819.1|70804.1|361
1733398500000|2024-12-05 11:35:00|70824.6|70809.6|70816.7|70801.7|70831.6|70816.6|70813|70798|377
1733398800000|2024-12-05 11:40:00|70816.4|70801.4|70813.3|70798.3|70821|70806|70796.8|70781.4|411
1733399100000|2024-12-05 11:45:00|70813.2|70798.2|70817.6|70802.6|70820.1|70805.1|70806.4|70791.4|268
1733399400000|2024-12-05 11:50:00|70817.4|70802.4|70785.6|70770.6|70818.3|70803.3|70778.8|70763.8|355
1733399700000|2024-12-05 11:55:00|70785.2|70770.2|70789.1|70774.1|70798.2|70783.2|70777.5|70762.5|444
1733400000000|2024-12-05 12:00:00|70788.7|70773.7|70789.9|70774.9|70798.2|70783.2|70780.5|70765.5|433
1733400300000|2024-12-05 12:05:00|70789.4|70774.4|70786|70771|70793.8|70778.8|70774.6|70759.6|387
1733400600000|2024-12-05 12:10:00|70786.8|70771.8|70825.1|70810.1|70828.5|70813.5|70786.8|70771.8|421
1733400900000|2024-12-05 12:15:00|70823.5|70808.5|70848.1|70833.1|70852.6|70836.6|70818.2|70803.2|396
1733401200000|2024-12-05 12:20:00|70848|70833|70859.9|70844.9|70860.5|70845.5|70841.2|70826.2|367
1733401500000|2024-12-05 12:25:00|70861.1|70846.1|70838.8|70823.8|70873.6|70858.6|70835|70820|492
1733401800000|2024-12-05 12:30:00|70839|70824|70819|70804|70848.3|70833.3|70803.7|70788.7|433
1733402100000|2024-12-05 12:35:00|70818.9|70803.9|70789.8|70774.8|70821|70806|70788.2|70773.2|351
1733402400000|2024-12-05 12:40:00|70790.4|70775.4|70811.6|70796.6|70813.3|70798.3|70774.4|70759.4|428
1733402700000|2024-12-05 12:45:00|70811.4|70796.4|70801|70786|70816.5|70801.5|70798.1|70783.1|361
1733403000000|2024-12-05 12:50:00|70800.8|70785.8|70837.1|70822.1|70844.7|70829.4|70798.1|70783.1|511
1733403300000|2024-12-05 12:55:00|70837.3|70822.3|70786.5|70771.5|70843|70828|70781.3|70765.2|706
1733403600000|2024-12-05 13:00:00|70786.9|70771.9|70761|70746|70811.1|70796.1|70734.7|70719|709
1733403900000|2024-12-05 13:05:00|70761.4|70746.4|70767.5|70752.5|70775|70760|70748.4|70733.4|624
1733404200000|2024-12-05 13:10:00|70766.9|70751.9|70735.9|70720.9|70776.8|70761.8|70726.4|70711.4|550
1733404500000|2024-12-05 13:15:00|70733.6|70718.6|70722.6|70707.6|70737.8|70722.8|70702.1|70687.1|586
1733404800000|2024-12-05 13:20:00|70722.2|70707.2|70724.7|70709.7|70736.6|70721.6|70707.5|70692.5|557
1733405100000|2024-12-05 13:25:00|70725|70710|70732.1|70711.8|70741.7|70722.9|70717.9|70702.9|488
1733405400000|2024-12-05 13:30:00|70728.1|70703.5|70664.9|70649.9|70728.1|70703.5|70579.4|70559.4|952
1733405700000|2024-12-05 13:35:00|70665.8|70650.8|70660.3|70645.3|70677.2|70657.2|70620|70605|852
1733406000000|2024-12-05 13:40:00|70659.9|70644.9|70694.6|70679.6|70701|70686|70653|70636|862
1733406300000|2024-12-05 13:45:00|70695.4|70680.4|70632.1|70612.1|70708|70689.1|70604.3|70584.3|869
1733406600000|2024-12-05 13:50:00|70630.3|70610.3|70621|70606|70651.2|70634.3|70613.6|70596.8|852
1733406900000|2024-12-05 13:55:00|70621.5|70606.5|70583.7|70568.7|70636.9|70619.8|70581.9|70566|787
1733407200000|2024-12-05 14:00:00|70582.1|70567.1|70584.7|70569.7|70590.5|70575.5|70539|70521.9|787
1733407500000|2024-12-05 14:05:00|70585.1|70570.1|70536.3|70521.3|70589.1|70574.1|70536.3|70521.1|680
1733407800000|2024-12-05 14:10:00|70536.5|70521.5|70516.4|70501.4|70586|70571|70508.5|70493.5|743
1733408100000|2024-12-05 14:15:00|70517.9|70502.9|70553.5|70538.5|70554|70539|70510|70495|787
1733408400000|2024-12-05 14:20:00|70553.3|70538.3|70560.6|70545.6|70593.7|70578.7|70545.7|70530.7|698
1733408700000|2024-12-05 14:25:00|70560.3|70545.3|70501.7|70486.7|70560.3|70545.3|70500.1|70485.1|689
1733409000000|2024-12-05 14:30:00|70502.6|70487.6|70467.5|70452.5|70517.7|70502.7|70456.8|70440.4|752
1733409300000|2024-12-05 14:35:00|70467.4|70452.4|70473.6|70458.6|70489.5|70469.5|70446.7|70431.7|752
1733409600000|2024-12-05 14:40:00|70471.6|70456.6|70468.7|70453.7|70473.8|70456.6|70434.4|70418.9|706
1733409900000|2024-12-05 14:45:00|70469|70454|70489|70469|70504.7|70484.7|70459.6|70441.5|666
1733410200000|2024-12-05 14:50:00|70486.7|70466.7|70514.5|70494.5|70514.9|70497.3|70476.7|70459.1|742
1733410500000|2024-12-05 14:55:00|70510|70495|70528.6|70513.6|70530.8|70515.8|70496.9|70481.9|634
1733410800000|2024-12-05 15:00:00|70528.7|70513.7|70512.8|70497.8|70537.3|70522.3|70499.7|70484.7|600
1733411100000|2024-12-05 15:05:00|70512.7|70497.7|70562.5|70547.5|70564.1|70549.1|70507|70492|687
1733411400000|2024-12-05 15:10:00|70562.2|70547.2|70601.3|70586.3|70615.2|70600.2|70532.5|70517.5|743
1733411700000|2024-12-05 15:15:00|70599.7|70584.7|70602.5|70587.5|70613.8|70598.8|70571.9|70556.9|767
1733412000000|2024-12-05 15:20:00|70602.6|70587.6|70651.9|70636.9|70669.3|70654.3|70597.6|70582.6|720
1733412300000|2024-12-05 15:25:00|70653.8|70638.8|70653.9|70638.9|70654.7|70639.7|70625.7|70610.7|643
1733412600000|2024-12-05 15:30:00|70654|70639|70648.4|70633.4|70658.3|70643.3|70636.8|70621.8|529
1733412900000|2024-12-05 15:35:00|70648.1|70633.1|70656.8|70641.8|70657.9|70642.9|70627.6|70612.6|593
1733413200000|2024-12-05 15:40:00|70655.7|70640.7|70685.8|70670.8|70692.6|70677.6|70648.5|70633.5|595
1733413500000|2024-12-05 15:45:00|70684.1|70669.1|70600.4|70585.4|70684.1|70669.1|70599.6|70584.6|678
1733413800000|2024-12-05 15:50:00|70603.1|70588.1|70551.1|70536.1|70603.6|70588.6|70542.6|70527.6|770
1733414100000|2024-12-05 15:55:00|70551.2|70536.2|70547|70532|70569.5|70554.5|70520.6|70505.6|751
1733414400000|2024-12-05 16:00:00|70546.4|70531.4|70547.5|70532.5|70555|70540|70526.3|70511.3|715
1733414700000|2024-12-05 16:05:00|70549.2|70534.2|70507.6|70492.6|70550.9|70535.9|70505.7|70490.7|610
1733415000000|2024-12-05 16:10:00|70507.4|70492.4|70583.7|70568.7|70593.9|70575.3|70506.4|70491.4|645
1733415300000|2024-12-05 16:15:00|70583|70568|70569.8|70554.8|70594.6|70579.6|70552.4|70537.4|622
1733415600000|2024-12-05 16:20:00|70569.9|70554.9|70562|70547|70591.4|70571.4|70556.8|70539.8|658
1733415900000|2024-12-05 16:25:00|70563.5|70548.5|70554.2|70539.2|70565.3|70550.3|70543.6|70528.6|619
1733416200000|2024-12-05 16:30:00|70554.4|70539.4|70563.4|70548.4|70577.2|70561.5|70545.4|70530.4|529
1733416500000|2024-12-05 16:35:00|70565.1|70550.1|70584.8|70569.8|70586.5|70571.5|70560.3|70545.3|480
1733416800000|2024-12-05 16:40:00|70584.6|70569.6|70588|70573|70595.7|70580.7|70559.7|70544.7|376
1733417100000|2024-12-05 16:45:00|70588.3|70573.3|70565.5|70550.5|70593.7|70578.7|70559.9|70544.9|456
1733417400000|2024-12-05 16:50:00|70565|70550|70577.5|70562.5|70584.6|70569.6|70565|70547.6|459
1733417700000|2024-12-05 16:55:00|70577.4|70562.4|70558.1|70543.1|70580.4|70565.4|70551.5|70535.6|405
1733418000000|2024-12-05 17:00:00|70558.3|70543.3|70532.4|70517.4|70558.3|70543.3|70529.7|70514.7|482
1733418300000|2024-12-05 17:05:00|70535.5|70520.5|70541.4|70526.4|70561.1|70546.1|70532|70517|415
1733418600000|2024-12-05 17:10:00|70541.2|70526.2|70587.1|70572.1|70596.1|70581|70537.8|70522.8|440
1733418900000|2024-12-05 17:15:00|70586.7|70571.7|70581.1|70566.1|70593.7|70578.7|70560.1|70545.1|424
1733419200000|2024-12-05 17:20:00|70581.4|70566.4|70613.1|70598.1|70613.2|70598.2|70579.1|70564.1|431
1733419500000|2024-12-05 17:25:00|70613.3|70598.3|70623.2|70608.2|70631.6|70616.6|70610.7|70591.5|476
1733419800000|2024-12-05 17:30:00|70623.3|70608.3|70612.9|70597.9|70644.7|70629.7|70611.4|70596.4|462
1733420100000|2024-12-05 17:35:00|70614.7|70599.7|70594|70579|70622.4|70607.4|70591.5|70576.5|435
1733420400000|2024-12-05 17:40:00|70594.2|70579.2|70614.9|70599.9|70623.4|70608.4|70594.2|70579.2|369
1733420700000|2024-12-05 17:45:00|70614.8|70599.8|70603.7|70583.7|70620.2|70605.2|70597.6|70579.6|314
1733421000000|2024-12-05 17:50:00|70603.6|70583.6|70570.7|70555.7|70603.6|70585.9|70562.4|70547.4|350
1733421300000|2024-12-05 17:55:00|70570.4|70555.4|70578.4|70563.4|70584.2|70569.2|70568.5|70553.5|314
1733421600000|2024-12-05 18:00:00|70578|70563|70580.5|70565.5|70585.6|70570.6|70570.7|70555.7|282
1733421900000|2024-12-05 18:05:00|70578.2|70563.2|70580.5|70565.5|70585|70570|70563.6|70548.6|309
1733422200000|2024-12-05 18:10:00|70580.7|70565.7|70595.4|70580.4|70599.2|70584.2|70575.5|70560.5|319
1733422500000|2024-12-05 18:15:00|70595.3|70580.3|70607.4|70592.4|70613.2|70598.2|70593|70578|359
1733422800000|2024-12-05 18:20:00|70607.6|70592.6|70643.7|70628.7|70644.1|70629.1|70594|70579|395
1733423100000|2024-12-05 18:25:00|70642.8|70627.8|70636.7|70621.7|70647.9|70632.9|70623.8|70608.8|474
1733423400000|2024-12-05 18:30:00|70636.8|70621.8|70624.6|70609.6|70646.5|70631.5|70624.1|70609.1|356
1733423700000|2024-12-05 18:35:00|70624.3|70609.3|70617.5|70602.5|70631.4|70616.4|70608.9|70593.9|371
1733424000000|2024-12-05 18:40:00|70617.7|70602.7|70610.5|70595.5|70630.4|70615.4|70609.5|70594.5|322
1733424300000|2024-12-05 18:45:00|70610.6|70595.6|70587.1|70572.1|70614.1|70599.1|70582.5|70567.5|365
1733424600000|2024-12-05 18:50:00|70587.4|70572.4|70591|70576|70594|70579|70580.8|70565.8|238
1733424900000|2024-12-05 18:55:00|70590.7|70575.7|70574|70559|70600|70585|70570.3|70555.3|361
1733425200000|2024-12-05 19:00:00|70573.8|70558.8|70526.4|70511.4|70573.8|70558.8|70520.5|70505.5|560
1733425500000|2024-12-05 19:05:00|70526.6|70511.6|70514.4|70499.4|70541.4|70526.4|70512.5|70497.5|445
1733425800000|2024-12-05 19:10:00|70513.9|70498.9|70511|70496|70527.9|70510.5|70511|70496|345
1733426100000|2024-12-05 19:15:00|70510.8|70495.8|70514.5|70499.5|70528.7|70508.7|70510.8|70494.4|335
1733426400000|2024-12-05 19:20:00|70514.3|70499.3|70511|70496|70514.3|70499.3|70495.9|70480.9|372
1733426700000|2024-12-05 19:25:00|70510.7|70495.7|70506.8|70491.8|70511.8|70496.8|70497.3|70482.3|266
1733427000000|2024-12-05 19:30:00|70506.9|70491.9|70504.8|70489.8|70512.5|70497.5|70489.5|70474.5|265
1733427300000|2024-12-05 19:35:00|70504.9|70489.9|70472.2|70457.2|70505.4|70490.4|70465.1|70450.1|404
1733427600000|2024-12-05 19:40:00|70472.4|70457.4|70472|70457|70490.5|70472.4|70464.8|70449.8|317
1733427900000|2024-12-05 19:45:00|70471.8|70456.8|70458|70443|70473.6|70458.6|70455.9|70440.9|270
1733428200000|2024-12-05 19:50:00|70457.3|70442.3|70448.5|70433.5|70461.9|70446.9|70438.6|70423.6|300
1733428500000|2024-12-05 19:55:00|70448.1|70433.1|70447.9|70432.9|70466.5|70451.5|70442|70427|427
1733428800000|2024-12-05 20:00:00|70447.6|70432.6|70472.7|70452.7|70473|70453|70446.9|70429.4|376
1733429100000|2024-12-05 20:05:00|70472.6|70452.6|70475|70460|70475|70460|70457.9|70442.9|225
1733429400000|2024-12-05 20:10:00|70475.7|70460.7|70476.1|70461.1|70477.5|70462.5|70461.2|70446.2|200
1733429700000|2024-12-05 20:15:00|70476|70461|70462.7|70447.7|70476.7|70461.7|70456.3|70441.3|233
1733430000000|2024-12-05 20:20:00|70462.5|70447.5|70449.1|70434.1|70470.6|70450.6|70446|70431|238
1733430300000|2024-12-05 20:25:00|70449|70434|70449.1|70434.1|70459.1|70444.1|70446.4|70430.7|216
1733430600000|2024-12-05 20:30:00|70449|70434|70462.2|70442.2|70471.4|70451.4|70442|70425.3|231
1733430900000|2024-12-05 20:35:00|70462.1|70442.1|70461.9|70446.9|70467.9|70452.9|70454.6|70439.6|197
1733431200000|2024-12-05 20:40:00|70462.3|70447.3|70455.2|70440.2|70472.9|70454|70453.5|70438.5|254
1733431500000|2024-12-05 20:45:00|70455.4|70440.4|70462.3|70442.3|70464.1|70446.2|70454.1|70439.1|192
1733431800000|2024-12-05 20:50:00|70462.2|70442.2|70484.4|70469.4|70484.7|70469.7|70458.3|70440.1|242
1733432100000|2024-12-05 20:55:00|70484.2|70469.2|70468.4|70448.4|70490.9|70473.1|70463.4|70443.4|370
1733432400000|2024-12-05 21:00:00|70471.2|70451.2|70474.4|70454.4|70484|70464|70463.3|70443.3|208
1733432700000|2024-12-05 21:05:00|70474.6|70454.6|70474.5|70454.5|70487.4|70467.4|70474.4|70454.4|141
1733433000000|2024-12-05 21:10:00|70474.6|70454.6|70468.9|70448.9|70475.9|70455.9|70462.6|70442.6|119
1733433300000|2024-12-05 21:15:00|70469|70449|70464.8|70444.8|70470.3|70450.3|70463.9|70443.9|81
1733433600000|2024-12-05 21:20:00|70464.9|70444.9|70459.3|70439.3|70468.8|70448.8|70457.6|70437.6|110
1733433900000|2024-12-05 21:25:00|70458.5|70438.5|70451.4|70431.4|70459.5|70439.5|70449.4|70429.4|100
1733434200000|2024-12-05 21:30:00|70451.8|70431.8|70451|70428.4|70453.2|70433.2|70449|70428.4|86
1733434500000|2024-12-05 21:35:00|70452.8|70432.8|70455.3|70435.3|70456|70436|70448.4|70428.4|121
1733434800000|2024-12-05 21:40:00|70456.6|70436.6|70448.6|70428.6|70456.6|70436.6|70448.5|70428.5|135
1733435100000|2024-12-05 21:45:00|70449.6|70429.6|70447.5|70427.5|70451|70431|70447.5|70427.5|102
1733435400000|2024-12-05 21:50:00|70447.3|70427.3|70449.5|70427.7|70452.4|70432.4|70447.1|70427.1|150
1733435700000|2024-12-05 21:55:00|70452.7|70424.9|70486.8|70423.3|70486.8|70429.8|70449.9|70418.7|192
1733436000000|2024-12-05 22:00:00|70487.8|70419.1|70457.5|70408.2|70500.1|70429.2|70457.5|70402.6|46
1733436300000|2024-12-05 22:05:00|70462.4|70413.6|70495.9|70411.6|70496.1|70413.6|70461.3|70405.4|80
1733436600000|2024-12-05 22:10:00|70496|70411.7|70482.4|70424.7|70496.1|70432.7|70477.3|70411.7|129
1733436900000|2024-12-05 22:15:00|70482.5|70424.6|70458.1|70416.1|70483|70429.1|70452.9|70404.8|249
1733437200000|2024-12-05 22:20:00|70459.4|70415.6|70454.2|70419|70459.4|70419|70454|70414.3|140
1733437500000|2024-12-05 22:25:00|70454.9|70417.6|70455.5|70417.4|70456.8|70419.4|70453.8|70415|151
1733437800000|2024-12-05 22:30:00|70455.6|70417|70472.6|70421.6|70479.3|70425.7|70453|70417|231
1733438100000|2024-12-05 22:35:00|70472.5|70421.5|70472.5|70423.2|70473|70423.4|70468.4|70419.2|239
1733438400000|2024-12-05 22:40:00|70472.1|70421.3|70471.4|70421.6|70472.5|70424|70468.3|70421.2|210
1733438700000|2024-12-05 22:45:00|70471.2|70421.5|70470.5|70430.3|70478.7|70430.6|70467.3|70420.4|247
1733439000000|2024-12-05 22:50:00|70470.4|70430.4|70476.3|70421.8|70477.7|70430.4|70468.7|70420.9|229
1733439300000|2024-12-05 22:55:00|70476.4|70421.9|70471|70417.3|70481.8|70428.9|70466.5|70417.3|203
1733439600000|2024-12-05 23:00:00|70471.4|70421.1|70458.5|70438.5|70473.3|70438.5|70453.3|70416.7|247
1733439900000|2024-12-05 23:05:00|70458.4|70438.4|70469.1|70449.1|70474.4|70454.2|70457.9|70435.5|161
1733440200000|2024-12-05 23:10:00|70469.2|70449.2|70466.1|70446.1|70471.8|70451.8|70464.1|70444.1|128
1733440500000|2024-12-05 23:15:00|70466|70446|70466.5|70446.5|70468.7|70448.5|70463.2|70443.2|163
1733440800000|2024-12-05 23:20:00|70466.6|70446.6|70473.1|70453.1|70473.2|70453.2|70464.8|70444.6|127
1733441100000|2024-12-05 23:25:00|70472.9|70452.9|70463.4|70442.2|70473.3|70453.3|70462.8|70442.2|137
1733441400000|2024-12-05 23:30:00|70462.9|70442.9|70465.5|70445.5|70467.8|70447.8|70459.4|70439.4|138
1733441700000|2024-12-05 23:35:00|70465.8|70445.8|70466.9|70446.9|70474.8|70454.8|70465.7|70445.7|107
1733442000000|2024-12-05 23:40:00|70466.8|70446.8|70457.3|70437.3|70468|70448|70453.9|70433.9|124
1733442300000|2024-12-05 23:45:00|70457.2|70437.2|70464.4|70444.4|70465.2|70445.2|70455.5|70435.5|111
1733442600000|2024-12-05 23:50:00|70464.6|70444.6|70467.7|70447.7|70468.2|70448.2|70461.1|70443.4|94
1733442900000|2024-12-05 23:55:00|70467.8|70447.8|70457.3|70437.3|70467.8|70447.8|70457.3|70437.3|156
1733443200000|2024-12-06 00:00:00|70458.1|70438.1|70476.6|70456.6|70485.6|70465.6|70457.7|70437.7|256
1733443500000|2024-12-06 00:05:00|70476.7|70456.7|70499.1|70479.1|70499.4|70479.4|70476.5|70456.5|296
1733443800000|2024-12-06 00:10:00|70499.2|70479.2|70499.9|70479.9|70505.6|70485.6|70493.8|70473.8|288
1733444100000|2024-12-06 00:15:00|70499.7|70479.7|70503.3|70483.3|70511.2|70491.2|70499.4|70479.4|233
1733444400000|2024-12-06 00:20:00|70503.2|70483.2|70500|70480|70503.4|70483.7|70497.7|70477.8|195
1733444700000|2024-12-06 00:25:00|70500.3|70480.3|70498.9|70478.9|70505.8|70485.8|70493.9|70473.9|177
1733445000000|2024-12-06 00:30:00|70498.8|70478.8|70497.2|70477.2|70498.8|70478.8|70485.6|70465.6|175
1733445300000|2024-12-06 00:35:00|70497.1|70477.1|70505.6|70485.6|70505.9|70485.9|70493.5|70473.5|186
1733445600000|2024-12-06 00:40:00|70505.7|70485.7|70500.9|70480.9|70505.8|70485.8|70499.1|70479.1|191
1733445900000|2024-12-06 00:45:00|70500.8|70480.8|70508.7|70488.7|70512.2|70492.2|70500.2|70480.2|193
1733446200000|2024-12-06 00:50:00|70508.6|70488.6|70503.3|70483.3|70508.7|70488.7|70499.7|70479.7|346
1733446500000|2024-12-06 00:55:00|70506.9|70486.9|70519|70499|70523|70503|70505.8|70485.8|320
1733446800000|2024-12-06 01:00:00|70518.4|70498.4|70521.2|70506.2|70525.9|70507.1|70511.6|70492.3|302
1733447100000|2024-12-06 01:05:00|70520.6|70505.6|70521|70501|70527.4|70512.1|70513.2|70498.2|249
1733447400000|2024-12-06 01:10:00|70522|70502|70538.1|70518.1|70540.7|70520.7|70514.9|70497.3|245
1733447700000|2024-12-06 01:15:00|70538|70518|70550.7|70530.7|70553.5|70533.5|70537.8|70517.8|230
1733448000000|2024-12-06 01:20:00|70551|70531|70549.8|70529.8|70554|70534.7|70538.5|70521|241
1733448300000|2024-12-06 01:25:00|70549.6|70529.6|70546.4|70526.4|70553.4|70534.6|70541.6|70521.6|211
1733448600000|2024-12-06 01:30:00|70546.7|70526.7|70550.6|70535.6|70561.1|70541.1|70546.7|70526.7|213
1733448900000|2024-12-06 01:35:00|70550.7|70535.7|70561.2|70541.2|70561.2|70541.2|70539.4|70521.8|213
1733449200000|2024-12-06 01:40:00|70561.3|70541.3|70571.3|70551.3|70576.7|70556.7|70561.3|70541.3|257
1733449500000|2024-12-06 01:45:00|70571.9|70551.9|70579.2|70559.2|70581.1|70561.1|70568.2|70548.2|259
1733449800000|2024-12-06 01:50:00|70579|70559|70581.3|70561.3|70593|70573|70577.2|70557.2|352
1733450100000|2024-12-06 01:55:00|70581.6|70561.6|70576.6|70556.6|70584.9|70564.9|70568.6|70550.7|348
1733450400000|2024-12-06 02:00:00|70576.4|70556.4|70561.3|70541.3|70577.8|70562.8|70550.7|70531.4|328
1733450700000|2024-12-06 02:05:00|70561.2|70541.2|70567.5|70547.5|70571.5|70551.5|70558.7|70538.7|299
1733451000000|2024-12-06 02:10:00|70567.6|70547.6|70547.4|70532.4|70569.5|70549.5|70546.6|70527.2|251
1733451300000|2024-12-06 02:15:00|70547.3|70532.3|70555.2|70535.2|70557.2|70539|70541.6|70523.9|327
1733451600000|2024-12-06 02:20:00|70554.9|70534.9|70554|70534|70560.5|70545.5|70545.6|70525.9|269
1733451900000|2024-12-06 02:25:00|70553.8|70533.8|70538.3|70523.3|70555.9|70539.8|70531|70514.8|295
1733452200000|2024-12-06 02:30:00|70540.8|70520.8|70538|70518|70544.5|70527.2|70528.3|70513.3|264
1733452500000|2024-12-06 02:35:00|70537.9|70517.9|70528.7|70513.7|70542.2|70527.2|70526.4|70510.3|299
1733452800000|2024-12-06 02:40:00|70527.7|70512.7|70515.8|70500.8|70529.2|70514.2|70513.7|70493.7|279
1733453100000|2024-12-06 02:45:00|70516|70501|70534|70514|70534|70516.9|70515.2|70500.2|301
1733453400000|2024-12-06 02:50:00|70533.8|70513.8|70531.1|70511.1|70534.4|70517.3|70526.7|70508.9|203
1733453700000|2024-12-06 02:55:00|70530.9|70510.9|70521.9|70501.9|70534.2|70514.2|70518.7|70498.7|211
1733454000000|2024-12-06 03:00:00|70521.7|70501.7|70517.5|70502.5|70524.3|70506.2|70513.2|70497.2|264
1733454300000|2024-12-06 03:05:00|70517.4|70502.4|70512.8|70492.8|70525.3|70510.3|70506|70491|244
1733454600000|2024-12-06 03:10:00|70512.6|70492.6|70507.7|70487.7|70513.2|70494.2|70496.9|70481.9|226
1733454900000|2024-12-06 03:15:00|70506.1|70486.1|70519.7|70504.7|70519.7|70504.7|70502.5|70482.5|222
1733455200000|2024-12-06 03:20:00|70520.4|70505.4|70526.5|70506.5|70531.5|70511.7|70519.8|70503.2|219
1733455500000|2024-12-06 03:25:00|70526.2|70506.2|70528.7|70513.7|70533|70516.8|70515|70500|301
1733455800000|2024-12-06 03:30:00|70528.8|70513.8|70543.4|70523.4|70545.7|70530.7|70528.8|70513.8|286
1733456100000|2024-12-06 03:35:00|70543.2|70523.2|70535.9|70515.9|70543.2|70523.2|70525|70505|181
1733456400000|2024-12-06 03:40:00|70535.7|70515.7|70539.4|70519.4|70542.3|70522.3|70532.6|70512.6|173
1733456700000|2024-12-06 03:45:00|70539.5|70519.5|70546.3|70526.3|70547.8|70527.8|70539.1|70519.1|196
1733457000000|2024-12-06 03:50:00|70546.4|70526.4|70538.8|70518.8|70546.7|70526.7|70538|70518|187
1733457300000|2024-12-06 03:55:00|70539.2|70519.2|70528.7|70508.7|70540.1|70520.1|70524.7|70504.7|130
1733457600000|2024-12-06 04:00:00|70529|70509|70528.8|70508.8|70532.9|70514|70521.3|70501.3|163
1733457900000|2024-12-06 04:05:00|70528.9|70508.9|70537.2|70522.2|70537.2|70522.2|70522.1|70507.1|134
1733458200000|2024-12-06 04:10:00|70537.4|70522.4|70528.2|70508.2|70539.5|70523.9|70527.9|70507.9|139
1733458500000|2024-12-06 04:15:00|70527.9|70507.9|70536.4|70521.4|70536.6|70521.6|70526.4|70506.4|106
1733458800000|2024-12-06 04:20:00|70535.9|70520.9|70532|70517|70540|70522.5|70532|70514.6|137
1733459100000|2024-12-06 04:25:00|70532.3|70517.3|70535.7|70520.7|70537.8|70522.8|70532|70517|137
1733459400000|2024-12-06 04:30:00|70535.5|70520.5|70545.3|70525.3|70551.6|70534.3|70535|70520|174
1733459700000|2024-12-06 04:35:00|70545.5|70525.5|70539.7|70519.7|70545.6|70525.6|70538.8|70518.8|110
1733460000000|2024-12-06 04:40:00|70539.6|70519.6|70534.7|70514.7|70544.1|70529.1|70532.9|70512.9|170
1733460300000|2024-12-06 04:45:00|70534.9|70514.9|70538.1|70518.1|70543.8|70528.8|70534.9|70514.9|173
1733460600000|2024-12-06 04:50:00|70539.7|70519.7|70539.6|70524.6|70542.2|70524.6|70530.8|70514.8|150
1733460900000|2024-12-06 04:55:00|70539.3|70524.3|70533.2|70513.2|70539.3|70524.3|70531.3|70513.2|129
1733461200000|2024-12-06 05:00:00|70533.4|70513.4|70533.2|70518.2|70540.2|70525.2|70532.4|70513.1|150
1733461500000|2024-12-06 05:05:00|70532.9|70517.9|70565|70550|70573.2|70558.2|70532|70514.9|214
1733461800000|2024-12-06 05:10:00|70564.7|70549.7|70560.3|70545.3|70565|70550|70552.2|70537.2|227
1733462100000|2024-12-06 05:15:00|70560.2|70545.2|70554.5|70539.5|70564.5|70547.7|70552.1|70535.5|139
1733462400000|2024-12-06 05:20:00|70554.3|70539.3|70551.2|70536.2|70559.7|70544.6|70550.9|70533.9|182
1733462700000|2024-12-06 05:25:00|70551.1|70536.1|70554.8|70534.8|70555.9|70538.8|70545.5|70530.5|174
1733463000000|2024-12-06 05:30:00|70554.6|70534.6|70550.5|70530.5|70555.1|70535.1|70545.8|70525.8|166
1733463300000|2024-12-06 05:35:00|70550.7|70530.7|70555.4|70535.4|70559.2|70539.2|70550.7|70530.7|144
1733463600000|2024-12-06 05:40:00|70555.1|70535.1|70556|70536|70556.5|70538.1|70539.3|70524.3|188
1733463900000|2024-12-06 05:45:00|70556.2|70536.2|70553.9|70538.9|70560.5|70542.2|70552.6|70532.6|201
1733464200000|2024-12-06 05:50:00|70554|70539|70541.2|70526.2|70557.3|70542.3|70539.2|70521.4|183
1733464500000|2024-12-06 05:55:00|70541.4|70526.4|70551.3|70536.3|70554.2|70539.2|70540.2|70525.2|301
1733464800000|2024-12-06 06:00:00|70550.8|70535.8|70546.9|70531.9|70556.8|70541.8|70545.9|70530.9|265
1733465100000|2024-12-06 06:05:00|70552.3|70537.3|70556.2|70541.2|70570.8|70555.8|70550.6|70535.6|275
1733465400000|2024-12-06 06:10:00|70556.5|70541.5|70541.8|70526.8|70561.4|70543.5|70541.8|70526.8|229
1733465700000|2024-12-06 06:15:00|70541.9|70526.9|70537.1|70522.1|70541.9|70526.9|70532.3|70517.3|217
1733466000000|2024-12-06 06:20:00|70537.6|70522.6|70524|70504|70539.8|70524.8|70520.9|70500.9|226
1733466300000|2024-12-06 06:25:00|70524.3|70504.3|70529.9|70509.9|70534.3|70516.9|70513.3|70498.3|232
1733466600000|2024-12-06 06:30:00|70529.7|70509.7|70536|70521|70536.3|70521.3|70525.8|70509.6|164
1733466900000|2024-12-06 06:35:00|70536.3|70521.3|70528.3|70513.3|70540.8|70525.8|70527.5|70512.5|181
1733467200000|2024-12-06 06:40:00|70528.1|70513.1|70518.7|70503.7|70528.1|70513.1|70516|70501|172
1733467500000|2024-12-06 06:45:00|70518.4|70503.4|70532.2|70517.2|70533.4|70518.4|70517.3|70502.3|188
1733467800000|2024-12-06 06:50:00|70532.5|70517.5|70539.5|70524.5|70545.3|70530.3|70531.6|70516.6|225
1733468100000|2024-12-06 06:55:00|70539.4|70524.4|70540.3|70520.3|70545|70527.9|70530.6|70515.6|276
1733468400000|2024-12-06 07:00:00|70540|70520|70578|70563|70580.9|70565.9|70539.3|70519.3|558
1733468700000|2024-12-06 07:05:00|70577.8|70562.8|70574.2|70559.2|70582.9|70567.9|70563.7|70548.7|458
1733469000000|2024-12-06 07:10:00|70574.4|70559.4|70543.6|70528.6|70579.4|70564.4|70543.4|70526.8|363
1733469300000|2024-12-06 07:15:00|70543.5|70528.5|70532.3|70517.3|70556.7|70541.7|70527.3|70512.3|359
1733469600000|2024-12-06 07:20:00|70532|70517|70537.9|70522.9|70547|70532|70516.6|70501.6|432
1733469900000|2024-12-06 07:25:00|70538|70523|70552.9|70537.9|70559.6|70544.6|70533.8|70518.8|461
1733470200000|2024-12-06 07:30:00|70553.2|70538.2|70546.7|70531.7|70563.5|70548.5|70544.4|70529.4|422
1733470500000|2024-12-06 07:35:00|70546.5|70531.5|70555.7|70540.7|70564.7|70549.7|70546.4|70531.4|375
1733470800000|2024-12-06 07:40:00|70556|70541|70563.8|70543.8|70563.8|70546|70548.9|70533.9|321
1733471100000|2024-12-06 07:45:00|70563.7|70543.7|70526.3|70511.3|70563.7|70545.2|70524.8|70509.8|376
1733471400000|2024-12-06 07:50:00|70526.2|70511.2|70507.4|70492.4|70526.2|70511.2|70493|70478|507
1733471700000|2024-12-06 07:55:00|70508.2|70493.2|70475.3|70460.3|70512.8|70497.8|70470.3|70455.3|549
1733472000000|2024-12-06 08:00:00|70475.1|70460.1|70464.9|70449.9|70488.3|70473.3|70464|70449|642
1733472300000|2024-12-06 08:05:00|70464.8|70449.8|70414.9|70399.9|70474.1|70459.1|70407.5|70389.6|584
1733472600000|2024-12-06 08:10:00|70415.5|70400.5|70444.8|70429.8|70449.9|70434.9|70412.3|70392.9|561
1733472900000|2024-12-06 08:15:00|70445.7|70430.7|70450.4|70435.4|70457.7|70442.7|70428.8|70413.8|519
1733473200000|2024-12-06 08:20:00|70450|70435|70453.6|70438.6|70467|70452|70448.7|70433.7|568
1733473500000|2024-12-06 08:25:00|70453.4|70438.4|70481.9|70466.9|70482|70467|70451.6|70436.6|476
1733473800000|2024-12-06 08:30:00|70481.8|70466.8|70486.2|70471.2|70487.9|70472.9|70477.6|70462.6|428
1733474100000|2024-12-06 08:35:00|70486.1|70471.1|70493.8|70478.8|70504.3|70489.3|70478|70463|435
1733474400000|2024-12-06 08:40:00|70493.7|70478.7|70503.4|70488.4|70504.8|70489.8|70485.9|70470.9|494
1733474700000|2024-12-06 08:45:00|70503.1|70488.1|70510.8|70495.8|70524.1|70509.1|70503.1|70488.1|414
1733475000000|2024-12-06 08:50:00|70510.7|70495.7|70506.6|70491.6|70515.2|70500.2|70498.3|70483.3|398
1733475300000|2024-12-06 08:55:00|70506.9|70491.9|70491.3|70471.3|70512.4|70497.4|70488.1|70471|441
1733475600000|2024-12-06 09:00:00|70491.1|70471.1|70515.8|70500.8|70519.1|70504.1|70478.7|70463.7|509
1733475900000|2024-12-06 09:05:00|70515.7|70500.7|70534.1|70519.1|70544.7|70529.7|70510.1|70495.1|504
1733476200000|2024-12-06 09:10:00|70534.3|70519.3|70504.9|70489.9|70535.3|70520.3|70504.1|70489.1|436
1733476500000|2024-12-06 09:15:00|70504.5|70489.5|70523.9|70508.9|70528.3|70513.3|70504.5|70489.5|461
1733476800000|2024-12-06 09:20:00|70524.1|70509.1|70482.1|70467.1|70527.3|70512.3|70481.7|70466.7|337
1733477100000|2024-12-06 09:25:00|70482.4|70467.4|70534.9|70519.9|70539.9|70524.9|70481.6|70466.6|407
1733477400000|2024-12-06 09:30:00|70534.4|70519.4|70551.9|70536.9|70558.9|70543.9|70527.6|70512.6|375
1733477700000|2024-12-06 09:35:00|70552|70537|70519.1|70504.1|70554.2|70539.2|70518.6|70503.6|392
1733478000000|2024-12-06 09:40:00|70519|70504|70508|70493|70519|70504|70492|70477|484
1733478300000|2024-12-06 09:45:00|70511.1|70496.1|70494.7|70479.7|70511.4|70496.4|70485.8|70470.8|457
1733478600000|2024-12-06 09:50:00|70494.4|70479.4|70495.7|70480.7|70509.5|70494.5|70491.4|70476.4|440
1733478900000|2024-12-06 09:55:00|70495.5|70480.5|70520.8|70500.8|70520.8|70505.8|70494|70479|422
1733479200000|2024-12-06 10:00:00|70520.7|70500.7|70521.4|70506.4|70525.2|70510.2|70506.7|70486.9|416
1733479500000|2024-12-06 10:05:00|70521.7|70506.7|70531|70516|70549.2|70534.2|70519.9|70504.9|418
1733479800000|2024-12-06 10:10:00|70530.9|70515.9|70543.6|70528.6|70557|70542|70530.9|70515.9|437
1733480100000|2024-12-06 10:15:00|70543.5|70528.5|70535.7|70520.7|70550.2|70535.2|70528.7|70513.7|379
1733480400000|2024-12-06 10:20:00|70535.4|70520.4|70527|70512|70542.1|70527.1|70522.7|70507.7|376
1733480700000|2024-12-06 10:25:00|70527.2|70512.2|70536.1|70521.1|70546.1|70531.1|70526.8|70511.8|395
1733481000000|2024-12-06 10:30:00|70535.9|70520.9|70489.9|70474.9|70544.7|70529.7|70486.9|70471.9|403
1733481300000|2024-12-06 10:35:00|70490.1|70475.1|70488.3|70473.3|70495.6|70480.6|70481.3|70466.3|355
1733481600000|2024-12-06 10:40:00|70488.5|70473.5|70502.4|70487.4|70502.6|70487.6|70484.3|70469.3|320
1733481900000|2024-12-06 10:45:00|70502.6|70487.6|70492.8|70477.8|70503.3|70488.3|70488.7|70473.7|426
1733482200000|2024-12-06 10:50:00|70492.7|70477.7|70491|70476|70493|70478|70468.3|70453.3|362
1733482500000|2024-12-06 10:55:00|70490.9|70475.9|70483.6|70468.6|70499.9|70484.9|70480.5|70465.5|396
1733482800000|2024-12-06 11:00:00|70483.5|70468.5|70470.1|70455.1|70483.5|70468.5|70459.7|70444.7|391
1733483100000|2024-12-06 11:05:00|70470.2|70455.2|70485.9|70470.9|70485.9|70470.9|70453.6|70438.6|402
1733483400000|2024-12-06 11:10:00|70486.9|70471.9|70511.5|70496.5|70514.9|70499.9|70484.5|70469.5|445
1733483700000|2024-12-06 11:15:00|70511.8|70496.8|70521.8|70506.8|70522.5|70507.5|70499.8|70484.8|331
1733484000000|2024-12-06 11:20:00|70521.7|70506.7|70502.3|70487.3|70522.5|70507.5|70501.8|70486.8|346
1733484300000|2024-12-06 11:25:00|70502.2|70487.2|70489.5|70474.5|70510.9|70495.9|70485|70470|292
1733484600000|2024-12-06 11:30:00|70489.3|70474.3|70491.6|70476.6|70493.1|70478.1|70474.7|70459.7|318
1733484900000|2024-12-06 11:35:00|70492.9|70477.9|70492.4|70477.4|70500.1|70485.1|70477.2|70462.2|345
1733485200000|2024-12-06 11:40:00|70492.2|70477.2|70494.5|70479.5|70511|70496|70488.6|70469.8|446
1733485500000|2024-12-06 11:45:00|70494.3|70479.3|70460.2|70445.2|70496.7|70481.7|70453.2|70438.2|402
1733485800000|2024-12-06 11:50:00|70460.1|70445.1|70460.1|70445.1|70469.4|70454.4|70458.4|70443.4|309
1733486100000|2024-12-06 11:55:00|70459.9|70444.9|70453.6|70438.6|70465.4|70450.4|70441.7|70426.7|393
1733486400000|2024-12-06 12:00:00|70454.6|70439.6|70475|70460|70481.7|70466.7|70451.8|70436.8|475
1733486700000|2024-12-06 12:05:00|70475.1|70460.1|70480.8|70465.8|70496.3|70481.3|70473.8|70458.8|298
1733487000000|2024-12-06 12:10:00|70480.7|70465.7|70474.2|70459.2|70486.4|70471.4|70467|70452|448
1733487300000|2024-12-06 12:15:00|70474.4|70459.4|70460.2|70445.2|70486|70471|70459.8|70444.8|406
1733487600000|2024-12-06 12:20:00|70460.5|70445.5|70477.1|70462.1|70479.7|70464.7|70444.3|70429.3|509
1733487900000|2024-12-06 12:25:00|70477.3|70462.3|70473.3|70458.3|70488.2|70473.2|70462.1|70447.1|431
1733488200000|2024-12-06 12:30:00|70473.6|70458.6|70472.4|70457.4|70484.9|70468.8|70460.7|70445.7|401
1733488500000|2024-12-06 12:35:00|70472.3|70457.3|70481.5|70466.5|70482.3|70467.3|70458.7|70443.7|400
1733488800000|2024-12-06 12:40:00|70481.7|70466.7|70484.4|70469.4|70489.8|70474.8|70471.6|70456.6|407
1733489100000|2024-12-06 12:45:00|70484.6|70469.6|70478.9|70463.9|70490.9|70475.9|70461.3|70446.3|441
1733489400000|2024-12-06 12:50:00|70478.8|70463.8|70483.9|70468.9|70483.9|70468.9|70468.2|70453.2|398
1733489700000|2024-12-06 12:55:00|70482.6|70467.6|70493.4|70478.4|70498.7|70483.7|70462.3|70447.3|565
1733490000000|2024-12-06 13:00:00|70493.5|70478.5|70481.9|70466.9|70495.2|70480.2|70468.8|70453.8|555
1733490300000|2024-12-06 13:05:00|70481.3|70466.3|70494.2|70479.2|70494.4|70479.4|70469|70454|461
1733490600000|2024-12-06 13:10:00|70494.1|70479.1|70482.3|70467.3|70506.8|70491.8|70475.7|70460.7|467
1733490900000|2024-12-06 13:15:00|70482.6|70467.6|70489.9|70474.9|70501.2|70486.2|70471|70456|391
1733491200000|2024-12-06 13:20:00|70490.1|70475.1|70480.2|70465.2|70497.6|70482.6|70465|70445|568
1733491500000|2024-12-06 13:25:00|70480.9|70465.9|70500.1|70401.1|70500.2|70468.6|70439.3|70400.1|545
1733491800000|2024-12-06 13:30:00|70502.7|70403.7|70273.7|70258.7|70506|70407|70174.6|70154.6|1134
1733492100000|2024-12-06 13:35:00|70274.3|70259.3|70224.8|70209.8|70319.1|70304.1|70208|70189.3|1031
1733492400000|2024-12-06 13:40:00|70225.4|70210.4|70259.7|70239.7|70276.7|70256.7|70216.1|70196.1|1006
1733492700000|2024-12-06 13:45:00|70259.3|70239.3|70376|70361|70398.3|70378.3|70251.8|70231.8|942
1733493000000|2024-12-06 13:50:00|70374.7|70359.7|70293.3|70278.3|70379.5|70361.6|70282.4|70267.4|954
1733493300000|2024-12-06 13:55:00|70293.2|70278.2|70340.3|70325.3|70382.2|70363.2|70292.2|70277.2|926
1733493600000|2024-12-06 14:00:00|70340.5|70325.5|70423.1|70408.1|70428.7|70411.3|70322.7|70307.7|909
1733493900000|2024-12-06 14:05:00|70423.7|70408.7|70467.3|70452.3|70482.4|70467.4|70396.7|70381.7|945
1733494200000|2024-12-06 14:10:00|70466.8|70451.8|70486.1|70471.1|70584.5|70564.5|70445.7|70429.7|923
1733494500000|2024-12-06 14:15:00|70486.2|70471.2|70516|70496|70529.9|70514.9|70452.5|70437.5|868
1733494800000|2024-12-06 14:20:00|70514|70494|70508.6|70493.6|70570.8|70555.8|70499|70484|856
1733495100000|2024-12-06 14:25:00|70513|70498|70494.9|70474.9|70541.5|70522.1|70461.3|70446.3|900
1733495400000|2024-12-06 14:30:00|70493.8|70473.8|70485.2|70470.2|70502.5|70486.3|70438.3|70420.1|948
1733495700000|2024-12-06 14:35:00|70485.1|70470.1|70508.5|70493.5|70554|70536.6|70478.9|70463.9|903
1733496000000|2024-12-06 14:40:00|70508.8|70493.8|70492.5|70477.5|70550.5|70535.5|70491.8|70476.8|848
1733496300000|2024-12-06 14:45:00|70492.4|70477.4|70496.9|70481.9|70505.6|70490.6|70470.9|70455.9|782
1733496600000|2024-12-06 14:50:00|70497.5|70482.5|70499.2|70484.2|70505.6|70490.6|70455.9|70440.9|792
1733496900000|2024-12-06 14:55:00|70500.1|70485.1|70520.6|70484|70537.8|70514.4|70498.6|70472.1|685
1733497200000|2024-12-06 15:00:00|70534.2|70469.4|70571.6|70556.6|70593.9|70573.9|70526.9|70469.4|855
1733497500000|2024-12-06 15:05:00|70571.5|70556.5|70611.5|70596.5|70613.8|70596.8|70570.7|70554.1|812
1733497800000|2024-12-06 15:10:00|70612.1|70597.1|70648|70628|70661.1|70646.1|70582.8|70567.8|805
1733498100000|2024-12-06 15:15:00|70647.8|70627.8|70676.9|70661.9|70689.1|70673.2|70644.9|70627.8|724
1733498400000|2024-12-06 15:20:00|70677.1|70662.1|70645|70630|70688.6|70673.6|70632.7|70617.7|640
1733498700000|2024-12-06 15:25:00|70644.9|70629.9|70601.4|70581.4|70644.9|70629.9|70597|70577|594
1733499000000|2024-12-06 15:30:00|70600.8|70580.8|70637.7|70622.7|70644.4|70627.7|70592.4|70574.2|620
1733499300000|2024-12-06 15:35:00|70641.6|70626.6|70694.7|70679.7|70700.1|70682.1|70632.1|70617.1|584
1733499600000|2024-12-06 15:40:00|70695|70680|70701.3|70681.3|70741|70721.1|70678.5|70662|732
1733499900000|2024-12-06 15:45:00|70698.6|70683.6|70618.8|70603.8|70709.2|70691.2|70615.4|70600.4|632
1733500200000|2024-12-06 15:50:00|70618.9|70603.9|70630.7|70615.7|70647.5|70632.5|70606.3|70591.3|608
1733500500000|2024-12-06 15:55:00|70628|70613|70611|70596|70628|70613|70583.6|70566.1|810
1733500800000|2024-12-06 16:00:00|70610.8|70595.8|70661.6|70646.6|70663.1|70646.6|70606|70591|668
1733501100000|2024-12-06 16:05:00|70661.4|70646.4|70650.3|70635.3|70671.8|70656.8|70645.2|70630.2|506
1733501400000|2024-12-06 16:10:00|70650.8|70635.8|70607.3|70592.3|70658.3|70643.3|70594.2|70574.2|539
1733501700000|2024-12-06 16:15:00|70607.7|70592.7|70611.8|70596.8|70618.5|70603.5|70596.6|70581.6|449
1733502000000|2024-12-06 16:20:00|70611.2|70596.2|70582.5|70567.5|70611.4|70596.4|70543.9|70527.8|585
1733502300000|2024-12-06 16:25:00|70582|70567|70555.2|70540.2|70604.5|70589.5|70553.2|70538.2|505
1733502600000|2024-12-06 16:30:00|70554.9|70539.9|70549.9|70534.9|70566.9|70551.9|70540|70525|546
1733502900000|2024-12-06 16:35:00|70549.3|70534.3|70561.7|70546.7|70562.4|70547.4|70525.4|70510.4|546
1733503200000|2024-12-06 16:40:00|70561.8|70546.8|70559.6|70544.6|70574.3|70559.3|70538.1|70523.1|474
1733503500000|2024-12-06 16:45:00|70559.7|70544.7|70601.9|70586.9|70610.8|70595.8|70552.2|70537.2|549
1733503800000|2024-12-06 16:50:00|70602.3|70587.3|70602.1|70587.1|70610.5|70595.5|70585.4|70570.4|524
1733504100000|2024-12-06 16:55:00|70601.9|70586.9|70614.6|70599.6|70615.6|70600.6|70590.4|70572.1|508
1733504400000|2024-12-06 17:00:00|70611.7|70596.7|70673.4|70658.4|70675.1|70658.4|70611.7|70596.7|611
1733504700000|2024-12-06 17:05:00|70673.1|70658.1|70633.8|70618.8|70681.5|70666.5|70631.9|70616.9|561
1733505000000|2024-12-06 17:10:00|70634.1|70619.1|70645.1|70630.1|70650.4|70635.4|70624.9|70609.9|450
1733505300000|2024-12-06 17:15:00|70645.3|70630.3|70683.1|70668.1|70693.9|70678.9|70637.8|70619.6|363
1733505600000|2024-12-06 17:20:00|70682.9|70667.9|70704.4|70689.4|70704.4|70689.4|70675|70660|459
1733505900000|2024-12-06 17:25:00|70702.9|70687.9|70676.1|70661.1|70714|70699|70675.8|70660.8|461
1733506200000|2024-12-06 17:30:00|70675.9|70660.9|70629|70614|70676|70661|70629|70614|376
1733506500000|2024-12-06 17:35:00|70628.6|70613.6|70638.7|70623.7|70638.7|70623.7|70615.7|70600.7|353
1733506800000|2024-12-06 17:40:00|70639.2|70624.2|70691.2|70676.2|70702.5|70687.5|70633.8|70618.8|418
1733507100000|2024-12-06 17:45:00|70690.9|70675.9|70674.7|70659.7|70698.9|70683.9|70667.6|70652.6|370
1733507400000|2024-12-06 17:50:00|70672.8|70657.8|70693.2|70678.2|70697|70681.9|70663.3|70648.3|429
1733507700000|2024-12-06 17:55:00|70693.3|70678.3|70686.9|70671.9|70706.9|70690|70680.6|70665.6|415
1733508000000|2024-12-06 18:00:00|70687.8|70672.8|70674.7|70659.7|70690.6|70675.6|70654.6|70639.6|443
1733508300000|2024-12-06 18:05:00|70674.5|70659.5|70637.5|70622.5|70679.1|70664.1|70637.5|70622.5|423
1733508600000|2024-12-06 18:10:00|70637.4|70622.4|70636.4|70621.4|70647.2|70632.2|70633.1|70618.1|365
1733508900000|2024-12-06 18:15:00|70636.5|70621.5|70639.4|70624.4|70641.7|70626.7|70622.5|70607.5|313
1733509200000|2024-12-06 18:20:00|70639.5|70624.5|70628.7|70613.7|70640.4|70625.4|70619.1|70604.1|315
1733509500000|2024-12-06 18:25:00|70628.8|70613.8|70639|70624|70642.5|70627.5|70626.5|70611.5|234
1733509800000|2024-12-06 18:30:00|70639.6|70624.6|70675.9|70660.9|70679.9|70664.9|70639.2|70624.2|340
1733510100000|2024-12-06 18:35:00|70676|70661|70679.3|70664.3|70681.1|70666.1|70663|70648|266
1733510400000|2024-12-06 18:40:00|70679.2|70664.2|70661.8|70646.8|70681.3|70666.3|70661.8|70646.8|225
1733510700000|2024-12-06 18:45:00|70662.2|70647.2|70689.1|70674.1|70689.1|70674.1|70662.2|70647.2|207
1733511000000|2024-12-06 18:50:00|70688.9|70673.9|70704.7|70689.7|70705.1|70690.1|70688.7|70673.7|220
1733511300000|2024-12-06 18:55:00|70704.4|70689.4|70695.6|70680.6|70717.4|70702.4|70690.1|70675.1|334
1733511600000|2024-12-06 19:00:00|70695.5|70680.5|70699.8|70684.8|70709|70694|70693|70678|353
1733511900000|2024-12-06 19:05:00|70700.1|70685.1|70722.6|70707.6|70729.2|70714.2|70695.3|70680.3|268
1733512200000|2024-12-06 19:10:00|70722.5|70707.5|70729.6|70714.6|70742.9|70727.9|70720.8|70705.8|329
1733512500000|2024-12-06 19:15:00|70731.7|70716.7|70728.7|70708.7|70740.8|70725.8|70724.7|70708.3|265
1733512800000|2024-12-06 19:20:00|70727.9|70707.9|70716.6|70701.6|70728.7|70709.6|70708.8|70693.8|239
1733513100000|2024-12-06 19:25:00|70716.5|70701.5|70702.8|70687.8|70724.7|70709.7|70701.9|70686.9|232
1733513400000|2024-12-06 19:30:00|70702.5|70687.5|70681.7|70666.7|70705.6|70690.6|70676.9|70661.9|264
1733513700000|2024-12-06 19:35:00|70681.6|70666.6|70684.9|70669.9|70688.5|70673.5|70674.8|70659.8|204
1733514000000|2024-12-06 19:40:00|70685.1|70670.1|70689.9|70674.9|70706.2|70691.2|70685.1|70667.8|192
1733514300000|2024-12-06 19:45:00|70689.8|70674.8|70691.4|70676.4|70698.9|70683.9|70684.3|70669.3|236
1733514600000|2024-12-06 19:50:00|70691.3|70676.3|70685.3|70670.3|70691.8|70676.8|70662.8|70647.8|279
1733514900000|2024-12-06 19:55:00|70685.4|70670.4|70662.2|70647.2|70688.6|70673.6|70657.9|70642.9|298
1733515200000|2024-12-06 20:00:00|70660.7|70640.7|70651.9|70636.9|70667.6|70647.6|70638.5|70623.5|358
1733515500000|2024-12-06 20:05:00|70652.2|70637.2|70641.8|70626.8|70655.5|70640.5|70637.4|70622.4|217
1733515800000|2024-12-06 20:10:00|70641.9|70626.9|70646|70631|70659.5|70644.5|70638.8|70623.8|206
1733516100000|2024-12-06 20:15:00|70646.1|70631.1|70630.1|70615.1|70651.1|70636.1|70628.2|70613.2|209
1733516400000|2024-12-06 20:20:00|70630.3|70615.3|70626.1|70611.1|70639.8|70624.8|70626.1|70611.1|174
1733516700000|2024-12-06 20:25:00|70625.8|70610.8|70626.4|70611.4|70636.7|70621.7|70621.2|70606.2|216
1733517000000|2024-12-06 20:30:00|70626.1|70611.1|70625.2|70610.2|70635.2|70620.2|70619|70604|222
1733517300000|2024-12-06 20:35:00|70625.3|70610.3|70609|70594|70628.9|70613.9|70607.3|70592.3|240
1733517600000|2024-12-06 20:40:00|70609.2|70594.2|70604.2|70589.2|70623.1|70608.1|70602.7|70587.7|230
1733517900000|2024-12-06 20:45:00|70604.3|70589.3|70620.1|70600.1|70626.1|70606.1|70604.3|70589.3|238
1733518200000|2024-12-06 20:50:00|70619.4|70599.4|70618.2|70598.2|70623.2|70603.2|70610.7|70590.7|254
1733518500000|2024-12-06 20:55:00|70618.1|70598.1|70602.9|70587.9|70622.8|70603.1|70601.4|70586.4|324
1733518800000|2024-12-06 21:00:00|70604.4|70589.4|70618.4|70598.4|70619.6|70599.6|70602.7|70587.7|176
1733519100000|2024-12-06 21:05:00|70617.7|70597.7|70597.7|70577.7|70618.1|70598.1|70597.2|70577.2|118
1733519400000|2024-12-06 21:10:00|70598.6|70578.6|70598.1|70578.1|70600.5|70580.5|70595.7|70575.7|74
1733519700000|2024-12-06 21:15:00|70597.4|70577.4|70601.6|70581.6|70604.7|70584.7|70592.1|70572.1|107
1733520000000|2024-12-06 21:20:00|70599.3|70579.3|70589.5|70569.5|70600.2|70580.2|70588.6|70568.6|97
1733520300000|2024-12-06 21:25:00|70589.6|70569.6|70590|70570|70595.8|70575.8|70588.8|70568.8|139
1733520600000|2024-12-06 21:30:00|70589.6|70569.6|70591.5|70571.5|70592.3|70572.3|70585.1|70565.1|136
1733520900000|2024-12-06 21:35:00|70591|70571|70588.3|70568.3|70592.7|70572.7|70588.1|70568.1|76
1733521200000|2024-12-06 21:40:00|70588.2|70568.2|70580.4|70560.4|70588.4|70568.4|70579.7|70559.7|79
1733521500000|2024-12-06 21:45:00|70580.6|70560.6|70581.3|70561.3|70586.1|70566.1|70580|70560|112
1733521800000|2024-12-06 21:50:00|70581.5|70561.5|70574.1|70554.1|70588|70568|70565.9|70545.9|205
1733522100000|2024-12-06 21:55:00|70574|70554|70609.7|70525.9|70625.6|70556|70568.6|70518.5|182
1733691600000|2024-12-08 21:00:00|70678.1|70564.1|70666.6|70552.6|70682.2|70573.6|70635.5|70550.7|55
1733691900000|2024-12-08 21:05:00|70668.7|70554.7|70666.4|70552.4|70690.8|70576.8|70663.6|70549.6|13
1733692200000|2024-12-08 21:10:00|70671.4|70557.4|70675.5|70561.5|70683.9|70569.9|70671.4|70557.4|12
1733692500000|2024-12-08 21:15:00|70673.4|70559.4|70675.3|70561.3|70675.8|70561.8|70667.1|70553.1|40
1733692800000|2024-12-08 21:20:00|70675.4|70561.4|70673.9|70559.9|70677|70563|70660.4|70546.4|34
1733693100000|2024-12-08 21:25:00|70674|70560|70671|70557|70674|70560|70670.9|70556.9|25
1733693400000|2024-12-08 21:30:00|70673.1|70559.1|70670.9|70556.9|70673.1|70559.1|70670.9|70556.9|28
1733693700000|2024-12-08 21:35:00|70671|70557|70671|70557|70673.1|70559.1|70670.9|70556.9|11
1733694000000|2024-12-08 21:40:00|70670.9|70556.9|70673.5|70559.5|70673.5|70559.5|70663.3|70549.3|25
1733694300000|2024-12-08 21:45:00|70673.6|70559.6|70670.9|70562.7|70673.7|70568.1|70668.5|70559.5|11
1733694600000|2024-12-08 21:50:00|70670.8|70563.1|70643.7|70569.7|70674.7|70569.7|70643.7|70549.6|21
1733694900000|2024-12-08 21:55:00|70653.2|70559.7|70690.9|70576.9|70690.9|70580.7|70643.7|70559.7|62
1733695200000|2024-12-08 22:00:00|70689.8|70575.8|70678.8|70590.8|70689.8|70620.1|70647.7|70573.3|39
1733695500000|2024-12-08 22:05:00|70679|70590.9|70636.2|70591.6|70679|70602.1|70633.6|70586|128
1733695800000|2024-12-08 22:10:00|70640.4|70589.3|70639.1|70604|70644.4|70606.1|70633.3|70588.6|159
1733696100000|2024-12-08 22:15:00|70637.7|70603.9|70647.3|70599.1|70647.7|70606.5|70637.1|70598.3|95
1733696400000|2024-12-08 22:20:00|70645.5|70599|70645.7|70605.7|70647.3|70605.8|70645.5|70599|28
1733696700000|2024-12-08 22:25:00|70645.9|70599.3|70647.1|70599.6|70647.1|70605.8|70645.5|70599.1|33
1733697000000|2024-12-08 22:30:00|70646.9|70599.5|70639.2|70590.2|70652.5|70608.7|70634.7|70589.5|179
1733697300000|2024-12-08 22:35:00|70639.1|70590.3|70626.1|70583.1|70645.4|70595.2|70616.5|70582.9|228
1733697600000|2024-12-08 22:40:00|70625.9|70583.3|70639.5|70583.4|70653.5|70606.8|70622|70581.3|260
1733697900000|2024-12-08 22:45:00|70640.6|70583.5|70619.3|70592.4|70640.6|70593.1|70614.1|70570.8|302
1733698200000|2024-12-08 22:50:00|70619.4|70592.3|70620.2|70588.9|70630.8|70594|70613|70583.6|144
1733698500000|2024-12-08 22:55:00|70620.1|70589|70628.3|70588.8|70629.5|70596|70616.1|70584.9|133
1733698800000|2024-12-08 23:00:00|70626.4|70576.4|70599|70573|70636.6|70609.7|70567.3|70544.4|349
1733699100000|2024-12-08 23:05:00|70592.5|70573.2|70582.9|70559.7|70603.8|70579.7|70578.3|70555.8|309
1733699400000|2024-12-08 23:10:00|70582.8|70559.5|70581.2|70561.2|70587.4|70566.8|70580.9|70558.2|239
1733699700000|2024-12-08 23:15:00|70581.6|70561.6|70592.8|70572.8|70602.9|70582.4|70581.6|70561.6|227
1733700000000|2024-12-08 23:20:00|70593.2|70573.2|70605.5|70585.5|70608.2|70588.2|70593|70573|174
1733700300000|2024-12-08 23:25:00|70605.6|70585.6|70611.4|70591.4|70616|70596|70602.1|70582.1|147
1733700600000|2024-12-08 23:30:00|70612.8|70592.8|70598.8|70578.8|70621.8|70601.8|70596.5|70576.5|195
1733700900000|2024-12-08 23:35:00|70598.9|70578.9|70599.1|70579.1|70603.2|70583.2|70593.4|70573.4|144
1733701200000|2024-12-08 23:40:00|70599|70579|70605|70585|70605.3|70585.3|70598.9|70578.9|150
1733701500000|2024-12-08 23:45:00|70605.6|70585.6|70584.6|70564.6|70620.9|70600.9|70581.4|70561.4|199
1733701800000|2024-12-08 23:50:00|70585.5|70565.5|70589.6|70569.6|70590.9|70570.9|70580.6|70560.6|132
1733702100000|2024-12-08 23:55:00|70589.5|70569.5|70592|70572|70597.8|70577.8|70587.4|70567.4|162
1733702400000|2024-12-09 00:00:00|70591.8|70571.8|70627.6|70607.6|70629.4|70609.4|70590.5|70570.5|268
1733702700000|2024-12-09 00:05:00|70627.8|70607.8|70641.9|70621.9|70644.7|70624.7|70627.8|70607.8|184
1733703000000|2024-12-09 00:10:00|70641.7|70621.7|70626.2|70606.2|70644.7|70624.7|70623.8|70603.8|221
1733703300000|2024-12-09 00:15:00|70625.9|70605.9|70634.1|70614.1|70636.4|70616.4|70620.6|70600.6|242
1733703600000|2024-12-09 00:20:00|70633.9|70613.9|70630|70610|70636.9|70616.9|70627.4|70607.4|197
1733703900000|2024-12-09 00:25:00|70630.1|70610.1|70638.4|70618.4|70642.1|70622.1|70623.1|70603.1|235
1733704200000|2024-12-09 00:30:00|70638.3|70618.3|70645|70625|70649.9|70629.9|70638.3|70618.3|232
1733704500000|2024-12-09 00:35:00|70644.9|70624.9|70645.8|70625.8|70650.2|70630.2|70641|70621|219
1733704800000|2024-12-09 00:40:00|70645.4|70625.4|70657.3|70637.3|70658.1|70638.1|70642.9|70622.9|221
1733705100000|2024-12-09 00:45:00|70657.4|70637.4|70653|70633|70658.1|70638.1|70646.7|70626.7|175
1733705400000|2024-12-09 00:50:00|70653.1|70633.1|70635.1|70615.1|70653.7|70633.7|70635.1|70615.1|228
1733705700000|2024-12-09 00:55:00|70635.4|70615.4|70632.2|70612.2|70643.2|70623.2|70627.3|70607.3|243
1733706000000|2024-12-09 01:00:00|70632|70612|70638.1|70618.1|70646.2|70626.2|70621.3|70601.3|370
1733706300000|2024-12-09 01:05:00|70638.2|70618.2|70660.7|70640.7|70662|70642|70638.2|70618.2|213
1733706600000|2024-12-09 01:10:00|70660.8|70640.8|70642.3|70622.3|70660.8|70640.8|70640|70620|251
1733706900000|2024-12-09 01:15:00|70642|70622|70656.1|70636.1|70656.8|70636.8|70639.8|70619.8|217
1733707200000|2024-12-09 01:20:00|70656|70636|70659|70639|70673|70653|70653.7|70633.7|287
1733707500000|2024-12-09 01:25:00|70659.1|70639.1|70650.7|70630.7|70664.1|70644.1|70645|70625|164
1733707800000|2024-12-09 01:30:00|70650.6|70630.6|70660.3|70640.3|70662.5|70642.5|70646.4|70626.4|174
1733708100000|2024-12-09 01:35:00|70660.1|70640.1|70666.8|70646.8|70668|70648|70654.5|70634.5|215
1733708400000|2024-12-09 01:40:00|70667.1|70647.1|70674.8|70654.8|70677.1|70657.1|70666.8|70646.8|287
1733708700000|2024-12-09 01:45:00|70675|70655|70679.7|70659.7|70681.5|70661.5|70673.9|70653.9|265
1733709000000|2024-12-09 01:50:00|70680|70660|70682.3|70662.3|70684.9|70664.9|70672.5|70652.5|222
1733709300000|2024-12-09 01:55:00|70682.4|70662.4|70683.5|70663.5|70688|70668|70674|70654|252
1733709600000|2024-12-09 02:00:00|70683.6|70663.6|70666.3|70646.3|70683.6|70663.6|70655.2|70635.2|275
1733709900000|2024-12-09 02:05:00|70666.5|70646.5|70662.8|70642.8|70668.6|70648.6|70659.8|70639.8|261
1733710200000|2024-12-09 02:10:00|70662.6|70642.6|70676.4|70656.4|70679.9|70659.9|70654.7|70634.7|239
1733710500000|2024-12-09 02:15:00|70676.6|70656.6|70674.8|70654.8|70683.5|70663.5|70674.8|70654.8|197
1733710800000|2024-12-09 02:20:00|70674.9|70654.9|70672.4|70652.4|70675|70655|70658.7|70638.7|245
1733711100000|2024-12-09 02:25:00|70672.3|70652.3|70678.2|70658.2|70680.2|70660.2|70667.6|70647.6|183
1733711400000|2024-12-09 02:30:00|70678.1|70658.1|70671.1|70651.1|70683.8|70663.8|70670.7|70650.7|245
1733711700000|2024-12-09 02:35:00|70671|70651|70679.3|70659.3|70681.3|70661.3|70663.5|70643.5|179
1733712000000|2024-12-09 02:40:00|70679.4|70659.4|70682|70662|70692.3|70672.3|70679.4|70659.4|253
1733712300000|2024-12-09 02:45:00|70681.9|70661.9|70670.2|70650.2|70682|70662|70668.3|70648.3|190
1733712600000|2024-12-09 02:50:00|70670.1|70650.1|70672.5|70652.5|70680.9|70660.9|70668.8|70648.8|202
1733712900000|2024-12-09 02:55:00|70672.3|70652.3|70664|70644|70676.6|70656.6|70663.7|70643.7|223
1733713200000|2024-12-09 03:00:00|70664.1|70644.1|70670.3|70650.3|70670.5|70650.5|70653|70633|191
1733713500000|2024-12-09 03:05:00|70670.5|70650.5|70681.9|70661.9|70687.4|70667.4|70670.3|70650.3|182
1733713800000|2024-12-09 03:10:00|70682|70662|70677.7|70657.7|70683.5|70663.5|70675.4|70655.4|167
1733714100000|2024-12-09 03:15:00|70677.6|70657.6|70675.2|70655.2|70678.2|70659.5|70670.7|70650.7|195
1733714400000|2024-12-09 03:20:00|70675|70655|70690.8|70670.8|70691|70671|70675|70655|212
1733714700000|2024-12-09 03:25:00|70690.9|70670.9|70718.9|70698.9|70728.4|70708.4|70689.9|70669.9|285
1733715000000|2024-12-09 03:30:00|70718.8|70698.8|70712.3|70692.3|70720.6|70700.6|70699.4|70679.4|217
1733715300000|2024-12-09 03:35:00|70712.2|70692.2|70721.1|70701.1|70725.2|70705.2|70711.1|70691.1|222
1733715600000|2024-12-09 03:40:00|70721|70701|70736.8|70716.8|70744.7|70724.7|70718.7|70700.9|222
1733715900000|2024-12-09 03:45:00|70737|70717|70748.3|70728.3|70749.3|70729.3|70736.4|70716.4|214
1733716200000|2024-12-09 03:50:00|70748.1|70728.1|70757.9|70737.9|70760.5|70740.5|70745|70725|186
1733716500000|2024-12-09 03:55:00|70758|70738|70780.8|70760.8|70785.2|70765.2|70752.5|70732.5|211
1733716800000|2024-12-09 04:00:00|70780.9|70760.9|70791.8|70771.8|70792|70772|70768.7|70748.7|221
1733717100000|2024-12-09 04:05:00|70791.3|70771.3|70784.4|70764.4|70794.4|70774.4|70783.2|70763.2|231
1733717400000|2024-12-09 04:10:00|70784.2|70764.2|70766.1|70746.1|70785.5|70765.5|70762.2|70743.9|212
1733717700000|2024-12-09 04:15:00|70766.3|70746.3|70770.8|70750.8|70777.3|70757.3|70765.2|70745.2|161
1733718000000|2024-12-09 04:20:00|70770.7|70750.7|70787.8|70767.8|70787.8|70767.8|70764.4|70744.4|156
1733718300000|2024-12-09 04:25:00|70788|70768|70807.7|70787.7|70809.9|70789.9|70785.7|70765.7|190
1733718600000|2024-12-09 04:30:00|70808.3|70788.3|70798.1|70778.1|70808.7|70788.7|70794.8|70774.8|229
1733718900000|2024-12-09 04:35:00|70798|70778|70800.9|70780.9|70805.1|70787|70796.5|70776.5|195
1733719200000|2024-12-09 04:40:00|70801.1|70781.1|70801.8|70781.8|70816.1|70796.1|70800.8|70780.8|215
1733719500000|2024-12-09 04:45:00|70801.7|70781.7|70798.2|70778.2|70809.2|70789.2|70794.2|70774.2|191
1733719800000|2024-12-09 04:50:00|70798.3|70778.3|70791.1|70771.1|70801.1|70781.1|70787.4|70767.4|166
1733720100000|2024-12-09 04:55:00|70791.4|70771.4|70798|70778|70803.9|70783.9|70791.4|70771.4|206
1733720400000|2024-12-09 05:00:00|70798.1|70778.1|70790.6|70770.6|70801.4|70781.4|70787.7|70767.7|220
1733720700000|2024-12-09 05:05:00|70790.7|70770.7|70787.8|70767.8|70792.9|70772.9|70784.5|70764.5|203
1733721000000|2024-12-09 05:10:00|70787.9|70767.9|70801.9|70781.9|70801.9|70781.9|70774.3|70754.3|217
1733721300000|2024-12-09 05:15:00|70801.7|70781.7|70792.6|70772.6|70802.6|70782.6|70790.6|70770.6|231
1733721600000|2024-12-09 05:20:00|70792.7|70772.7|70794.6|70774.6|70797.4|70777.4|70781.2|70761.2|251
1733721900000|2024-12-09 05:25:00|70794.4|70774.4|70800.7|70780.7|70801.2|70781.2|70792.6|70772.6|223
1733722200000|2024-12-09 05:30:00|70801.1|70781.1|70793|70773|70805.2|70786.5|70788.7|70768.7|240
1733722500000|2024-12-09 05:35:00|70793.2|70773.2|70796.1|70776.1|70797.1|70777.1|70784.2|70764.2|215
1733722800000|2024-12-09 05:40:00|70796|70776|70788.7|70768.7|70801.4|70781.4|70785.5|70765.5|212
1733723100000|2024-12-09 05:45:00|70788.8|70768.8|70784|70764|70788.8|70768.8|70775.2|70755.2|207
1733723400000|2024-12-09 05:50:00|70784.2|70764.2|70789.2|70769.2|70793.2|70775.4|70775.4|70755.4|215
1733723700000|2024-12-09 05:55:00|70789.4|70769.4|70782.6|70762.6|70800.3|70780.3|70782.5|70762.5|287
1733724000000|2024-12-09 06:00:00|70782.4|70762.4|70767.1|70747.1|70784.3|70764.3|70766.5|70746.5|262
1733724300000|2024-12-09 06:05:00|70767.2|70747.2|70757.4|70737.4|70769.4|70749.4|70750|70730|237
1733724600000|2024-12-09 06:10:00|70757.5|70737.5|70770.9|70750.9|70773.9|70753.9|70753.1|70733.1|270
1733724900000|2024-12-09 06:15:00|70770.7|70750.7|70778.8|70758.8|70786.1|70766.1|70770.3|70750.3|233
1733725200000|2024-12-09 06:20:00|70779.3|70759.3|70767.9|70747.9|70779.7|70759.7|70765.5|70745.5|249
1733725500000|2024-12-09 06:25:00|70768|70748|70767.6|70747.6|70768.6|70748.6|70749.5|70729.5|249
1733725800000|2024-12-09 06:30:00|70767.2|70747.2|70746.8|70731.8|70767.2|70747.2|70744.8|70729.8|256
1733726100000|2024-12-09 06:35:00|70746.9|70731.9|70740.5|70720.5|70753.9|70733.9|70737.5|70717.5|248
1733726400000|2024-12-09 06:40:00|70740.6|70720.6|70757.1|70737.1|70758.2|70738.4|70739.8|70719.8|245
1733726700000|2024-12-09 06:45:00|70756.8|70736.8|70751.5|70731.5|70757.1|70738.9|70748.4|70728.4|223
1733727000000|2024-12-09 06:50:00|70751.4|70731.4|70737.9|70717.9|70751.8|70734.3|70737.7|70717.7|259
1733727300000|2024-12-09 06:55:00|70737.8|70717.8|70733.6|70718.6|70746.1|70726.1|70730.2|70712.7|217
1733727600000|2024-12-09 07:00:00|70736.8|70716.8|70714.9|70699.9|70742.9|70722.9|70704.7|70689.7|343
1733727900000|2024-12-09 07:05:00|70716.7|70701.7|70750.8|70735.8|70751.4|70736.4|70706.4|70691.4|343
1733728200000|2024-12-09 07:10:00|70750.5|70735.5|70710.8|70695.8|70755.3|70740.3|70706.2|70690.4|458
1733728500000|2024-12-09 07:15:00|70710.6|70695.6|70710.1|70695.1|70717.4|70702.3|70694|70679|424
1733728800000|2024-12-09 07:20:00|70710.5|70695.5|70708.1|70693.1|70719.5|70704.5|70685.5|70666.9|533
1733729100000|2024-12-09 07:25:00|70708.7|70693.7|70667.2|70652.2|70711.4|70696.1|70653.6|70633.8|569
1733729400000|2024-12-09 07:30:00|70667.6|70652.6|70656.7|70641.7|70668.5|70653.5|70651|70636|511
1733729700000|2024-12-09 07:35:00|70656.2|70641.2|70646.1|70631.1|70663.7|70648.7|70638.7|70621|566
1733730000000|2024-12-09 07:40:00|70646.3|70631.3|70700.7|70680.7|70713.3|70693.7|70644.6|70628.2|596
1733730300000|2024-12-09 07:45:00|70699.9|70679.9|70659.3|70644.3|70704.9|70688.1|70656.8|70641.8|562
1733730600000|2024-12-09 07:50:00|70659.4|70644.4|70658.1|70638.1|70677|70661.4|70655.6|70637.9|543
1733730900000|2024-12-09 07:55:00|70658.5|70638.5|70600.3|70585.3|70659.1|70639.1|70588.6|70568.6|547
1733731200000|2024-12-09 08:00:00|70600|70585|70598.4|70583.4|70613.4|70598.4|70589.3|70574.3|620
1733731500000|2024-12-09 08:05:00|70598.9|70583.9|70640|70625|70647.4|70632.4|70588.2|70573.2|660
1733731800000|2024-12-09 08:10:00|70640.1|70625.1|70629.1|70614.1|70651.5|70635.6|70621.5|70606.5|664
1733732100000|2024-12-09 08:15:00|70629.7|70614.7|70640.4|70625.4|70640.4|70625.4|70621.4|70606.4|580
1733732400000|2024-12-09 08:20:00|70640.2|70625.2|70613.8|70593.8|70648.6|70633.6|70607.2|70592.2|595
1733732700000|2024-12-09 08:25:00|70612.9|70592.9|70601.4|70586.4|70619.1|70604.1|70586.2|70571.2|598
1733733000000|2024-12-09 08:30:00|70601.3|70586.3|70631.1|70616.1|70650.3|70635.3|70590.1|70575.1|571
1733733300000|2024-12-09 08:35:00|70630.3|70615.3|70635.2|70620.2|70640.9|70625.9|70619.1|70602.9|491
1733733600000|2024-12-09 08:40:00|70633.9|70618.9|70612.6|70597.6|70635|70620|70603.3|70585.2|511
1733733900000|2024-12-09 08:45:00|70612.8|70597.8|70600.5|70585.5|70615.4|70600.4|70589.2|70574.2|491
1733734200000|2024-12-09 08:50:00|70600.2|70585.2|70561.5|70541.5|70603.4|70588.4|70559.6|70541.5|427
1733734500000|2024-12-09 08:55:00|70561.7|70541.7|70576.8|70561.8|70587.9|70572.9|70559.2|70541.7|601
1733734800000|2024-12-09 09:00:00|70577.7|70562.7|70544.8|70529.8|70578.2|70563.2|70544.7|70529.7|565
1733735100000|2024-12-09 09:05:00|70545|70530|70571.2|70551.2|70577.4|70562.4|70531.1|70516.1|469
1733735400000|2024-12-09 09:10:00|70568.6|70553.6|70555.4|70540.4|70589.5|70570.9|70553.3|70538.3|509
1733735700000|2024-12-09 09:15:00|70555.7|70540.7|70553.9|70538.9|70567.2|70552.2|70549.9|70534.9|456
1733736000000|2024-12-09 09:20:00|70553.2|70538.2|70535.4|70520.4|70569.6|70554|70533.4|70518.4|488
1733736300000|2024-12-09 09:25:00|70536.2|70521.2|70539.9|70519.9|70542|70525.2|70525.2|70510.2|459
1733736600000|2024-12-09 09:30:00|70540|70520|70544.7|70529.7|70553.1|70538.1|70530.6|70515.6|416
1733736900000|2024-12-09 09:35:00|70544.9|70529.9|70553.1|70538.1|70553.2|70538.2|70539.4|70524.4|371
1733737200000|2024-12-09 09:40:00|70553.3|70538.3|70592.4|70577.4|70601.6|70586.6|70553.3|70538.3|440
1733737500000|2024-12-09 09:45:00|70594.6|70579.6|70589.5|70574.5|70613|70598|70584.5|70569.5|478
1733737800000|2024-12-09 09:50:00|70584.7|70569.7|70604|70589|70605.2|70590.2|70570.2|70555.2|453
1733738100000|2024-12-09 09:55:00|70604.2|70589.2|70584|70569|70608.3|70593.3|70582|70567|478
1733738400000|2024-12-09 10:00:00|70582.6|70567.6|70562.7|70547.7|70582.6|70567.6|70559.9|70544.9|444
1733738700000|2024-12-09 10:05:00|70562.5|70547.5|70489.2|70474.2|70563.4|70548.4|70472.3|70452.3|510
1733739000000|2024-12-09 10:10:00|70489.4|70474.4|70499.2|70484.2|70512.7|70497.7|70482.1|70467.1|528
1733739300000|2024-12-09 10:15:00|70498.7|70483.7|70492.2|70477.2|70505.3|70490.3|70463.1|70444.9|435
1733739600000|2024-12-09 10:20:00|70491|70476|70485|70465|70496.6|70481.6|70471.5|70455.4|499
1733739900000|2024-12-09 10:25:00|70484.6|70464.6|70487.8|70472.8|70487.8|70472.8|70474.4|70459.4|425
1733740200000|2024-12-09 10:30:00|70487.7|70472.7|70485.3|70470.3|70490.7|70475.7|70477.8|70462.8|412
1733740500000|2024-12-09 10:35:00|70485.6|70470.6|70471.7|70456.7|70491.4|70476.4|70471.7|70456.7|336
1733740800000|2024-12-09 10:40:00|70471.5|70456.5|70472.9|70457.9|70473.8|70458.8|70460.1|70445.1|342
1733741100000|2024-12-09 10:45:00|70473.4|70458.4|70491.2|70476.2|70495.5|70480.5|70457.8|70442.8|353
1733741400000|2024-12-09 10:50:00|70491.4|70476.4|70486.5|70471.5|70497.8|70482.8|70474.2|70459.2|389
1733741700000|2024-12-09 10:55:00|70486.4|70471.4|70490.9|70475.9|70500.2|70485.2|70467.7|70452.7|443
1733742000000|2024-12-09 11:00:00|70491|70476|70469.1|70454.1|70498.8|70483.8|70465.1|70450.1|398
1733742300000|2024-12-09 11:05:00|70469.3|70454.3|70474.4|70459.4|70486.7|70471.7|70469.2|70454.2|377
1733742600000|2024-12-09 11:10:00|70474.5|70459.5|70463|70448|70487.8|70472.8|70461.9|70445.3|312
1733742900000|2024-12-09 11:15:00|70462.9|70447.9|70467.6|70452.6|70470.4|70455.4|70460.2|70445.2|310
1733743200000|2024-12-09 11:20:00|70467.4|70452.4|70481|70466|70484.2|70469.2|70458.6|70443.6|326
1733743500000|2024-12-09 11:25:00|70481.6|70466.6|70489.1|70474.1|70491.5|70476.5|70475|70460|331
1733743800000|2024-12-09 11:30:00|70489.5|70474.5|70501.1|70481.1|70508|70493|70488.8|70473.8|355
1733744100000|2024-12-09 11:35:00|70500.6|70480.6|70510.7|70495.7|70512.1|70497.1|70496.2|70480.6|275
1733744400000|2024-12-09 11:40:00|70510.9|70495.9|70507.3|70492.3|70513.7|70498.7|70490.9|70475.9|317
1733744700000|2024-12-09 11:45:00|70507.2|70492.2|70517.8|70502.8|70526|70511|70503|70488|317
1733745000000|2024-12-09 11:50:00|70517.2|70502.2|70524.6|70509.6|70533.1|70518.1|70508.5|70493.5|353
1733745300000|2024-12-09 11:55:00|70525|70510|70569.2|70554.2|70576.8|70561.8|70522.5|70507.5|506
1733745600000|2024-12-09 12:00:00|70569.1|70554.1|70559.5|70544.5|70580.1|70565.1|70553.4|70538.4|445
1733745900000|2024-12-09 12:05:00|70560|70545|70589.1|70574.1|70590.1|70575.1|70557.8|70542.8|354
1733746200000|2024-12-09 12:10:00|70588.9|70573.9|70574.7|70559.7|70605.9|70590.9|70573.5|70558.5|369
1733746500000|2024-12-09 12:15:00|70574.9|70559.9|70600.6|70585.6|70612|70597|70574.9|70559.9|393
1733746800000|2024-12-09 12:20:00|70601.1|70586.1|70594.5|70579.5|70609.4|70594.4|70589.6|70574.6|267
1733747100000|2024-12-09 12:25:00|70594.2|70579.2|70585.5|70570.5|70598.2|70583.2|70578.2|70563.2|294
1733747400000|2024-12-09 12:30:00|70585.2|70570.2|70600.7|70585.7|70603.1|70588.1|70579.4|70564.4|321
1733747700000|2024-12-09 12:35:00|70600.6|70585.6|70613.3|70598.3|70623.3|70608.3|70600.6|70585.6|317
1733748000000|2024-12-09 12:40:00|70613.1|70598.1|70621.7|70606.7|70633.5|70618.5|70610.6|70594.1|350
1733748300000|2024-12-09 12:45:00|70621.9|70606.9|70628.2|70613.2|70644.1|70629.1|70621.8|70606.8|375
1733748600000|2024-12-09 12:50:00|70628|70613|70636.3|70621.3|70644.3|70629.3|70626.4|70611.4|399
1733748900000|2024-12-09 12:55:00|70636.8|70621.8|70592.2|70577.2|70637|70622|70580.7|70564.8|625
1733749200000|2024-12-09 13:00:00|70592.3|70577.3|70569.1|70554.1|70627.9|70612.9|70569.1|70554.1|592
1733749500000|2024-12-09 13:05:00|70568.7|70553.7|70578.6|70563.6|70585|70570|70558.8|70543.8|510
1733749800000|2024-12-09 13:10:00|70578.4|70563.4|70606.5|70586.5|70607.8|70591.4|70573|70558|584
1733750100000|2024-12-09 13:15:00|70605|70585|70596.5|70581.5|70619.6|70604.6|70594.5|70579.5|487
1733750400000|2024-12-09 13:20:00|70596.1|70581.1|70610.8|70595.8|70644.6|70627.7|70586.9|70571.9|666
1733750700000|2024-12-09 13:25:00|70607.2|70592.2|70561.5|70546.5|70608|70593|70554.6|70539.6|617
1733751000000|2024-12-09 13:30:00|70561.6|70546.6|70527.4|70512.4|70564.9|70549.9|70525.1|70508.2|584
1733751300000|2024-12-09 13:35:00|70528.3|70513.3|70545.2|70530.2|70553.6|70538.6|70519.6|70504.6|589
1733751600000|2024-12-09 13:40:00|70545.1|70530.1|70543.8|70528.8|70554.1|70539.1|70528.3|70509.8|475
1733751900000|2024-12-09 13:45:00|70543.7|70528.7|70522.9|70507.9|70555|70540|70522.9|70507.9|507
1733752200000|2024-12-09 13:50:00|70522.8|70507.8|70532.6|70517.6|70549.6|70529.6|70520.3|70505.3|556
1733752500000|2024-12-09 13:55:00|70533|70518|70523.9|70508.9|70537.4|70522.4|70512.9|70497.1|545
1733752800000|2024-12-09 14:00:00|70523.8|70508.8|70494.3|70479.3|70526|70511|70483.9|70468.9|532
1733753100000|2024-12-09 14:05:00|70495.1|70480.1|70541.3|70526.3|70547.5|70532.5|70492.9|70477.9|652
1733753400000|2024-12-09 14:10:00|70541.4|70526.4|70515.1|70500.1|70552.9|70537.9|70515.1|70500.1|507
1733753700000|2024-12-09 14:15:00|70515|70500|70523.8|70508.8|70546.7|70531.7|70500.9|70485.9|549
1733754000000|2024-12-09 14:20:00|70523.6|70508.6|70494|70479|70526.6|70511.6|70494|70479|468
1733754300000|2024-12-09 14:25:00|70493.8|70478.8|70504.4|70489.4|70506.2|70489.6|70466|70451|539
1733754600000|2024-12-09 14:30:00|70503.9|70488.9|70537.2|70522.2|70544.8|70529.8|70503.2|70488.2|706
1733754900000|2024-12-09 14:35:00|70537.3|70522.3|70523.3|70508.3|70544.9|70529.9|70506.1|70491.1|638
1733755200000|2024-12-09 14:40:00|70522.4|70507.4|70525.8|70510.8|70536.7|70521.7|70501.4|70486.4|600
1733755500000|2024-12-09 14:45:00|70525.7|70510.7|70526.4|70511.4|70541.6|70526.6|70505.3|70490.3|621
1733755800000|2024-12-09 14:50:00|70526.2|70511.2|70500.3|70485.3|70528.6|70513.6|70480.3|70465.3|582
1733756100000|2024-12-09 14:55:00|70500.8|70485.8|70509.5|70494.5|70514.9|70496.7|70488.1|70469|635
1733756400000|2024-12-09 15:00:00|70509.3|70494.3|70511.5|70496.5|70541.9|70523.3|70506.8|70489.4|640
1733756700000|2024-12-09 15:05:00|70512|70497|70521.6|70506.6|70535.8|70518.3|70492.8|70477.8|581
1733757000000|2024-12-09 15:10:00|70521.9|70506.9|70544.1|70529.1|70552.9|70534|70521.6|70506.1|509
1733757300000|2024-12-09 15:15:00|70541.7|70526.7|70544.2|70529.2|70552|70537|70537.8|70522.8|422
1733757600000|2024-12-09 15:20:00|70544.1|70529.1|70524.8|70509.8|70551|70536|70518.4|70502.7|429
1733757900000|2024-12-09 15:25:00|70524.9|70509.9|70529.9|70514.9|70540.2|70520.2|70508|70493|533
1733758200000|2024-12-09 15:30:00|70528.7|70513.7|70511.7|70496.7|70528.7|70513.7|70495.9|70480.9|568
1733758500000|2024-12-09 15:35:00|70511.5|70496.5|70496.1|70481.1|70523.6|70508.6|70495.1|70480.1|558
1733758800000|2024-12-09 15:40:00|70496.6|70481.6|70477.5|70462.5|70498.1|70483.1|70456.6|70436.6|546
1733759100000|2024-12-09 15:45:00|70478.3|70463.3|70481.6|70466.6|70516.5|70500|70476.8|70461.8|568
1733759400000|2024-12-09 15:50:00|70481.5|70466.5|70468.4|70453.4|70485.8|70470.8|70465.6|70450.6|532
1733759700000|2024-12-09 15:55:00|70468.7|70453.7|70422.5|70407.5|70470.9|70455.9|70413.5|70398.5|759
1733760000000|2024-12-09 16:00:00|70422.7|70407.7|70427.6|70412.6|70440|70425|70401.3|70386.3|636
1733760300000|2024-12-09 16:05:00|70427.4|70412.4|70421.6|70406.6|70435.8|70420.8|70412.6|70397.6|496
1733760600000|2024-12-09 16:10:00|70421.1|70406.1|70445.1|70430.1|70447.5|70432.5|70421.1|70406.1|409
1733760900000|2024-12-09 16:15:00|70445.2|70430.2|70463.7|70448.7|70463.9|70448.9|70441.8|70426.8|445
1733761200000|2024-12-09 16:20:00|70466.1|70451.1|70499.5|70479.5|70499.5|70479.5|70465.1|70450.1|413
1733761500000|2024-12-09 16:25:00|70500|70480|70481.7|70466.7|70509.9|70494.9|70479.3|70464.3|434
1733761800000|2024-12-09 16:30:00|70481.6|70466.6|70504.3|70489.3|70504.3|70489.3|70464|70449|497
1733762100000|2024-12-09 16:35:00|70505.6|70490.6|70515.8|70500.8|70516.6|70501.6|70504|70489|382
1733762400000|2024-12-09 16:40:00|70516|70501|70529.1|70514.1|70531|70516|70512.8|70497.8|383
1733762700000|2024-12-09 16:45:00|70529.3|70514.3|70519.1|70504.1|70531.9|70516.9|70514.5|70499.5|386
1733763000000|2024-12-09 16:50:00|70519.3|70504.3|70569.6|70554.6|70572|70557|70515.5|70499.1|387
1733763300000|2024-12-09 16:55:00|70569.5|70554.5|70558.1|70543.1|70572.1|70557.1|70552.6|70537.6|424
1733763600000|2024-12-09 17:00:00|70558.3|70543.3|70557|70542|70563.1|70548.1|70545.8|70530.8|402
1733763900000|2024-12-09 17:05:00|70557.1|70542.1|70568.8|70553.8|70576.3|70561.3|70554.8|70539.8|328
1733764200000|2024-12-09 17:10:00|70569|70554|70561.8|70546.8|70574.5|70559.5|70560.1|70545.1|344
1733764500000|2024-12-09 17:15:00|70561.7|70546.7|70535|70520|70566.5|70551.5|70534.8|70519.8|349
1733764800000|2024-12-09 17:20:00|70534.9|70519.9|70537.7|70522.7|70542.7|70527.7|70532.2|70517.2|316
1733765100000|2024-12-09 17:25:00|70537.6|70522.6|70565.7|70550.7|70567.6|70552.6|70530.9|70515.9|289
1733765400000|2024-12-09 17:30:00|70565.8|70550.8|70574.1|70559.1|70577.8|70562.8|70560.1|70545.1|335
1733765700000|2024-12-09 17:35:00|70574.5|70559.5|70561.7|70546.7|70577.4|70562.4|70557.3|70542.3|287
1733766000000|2024-12-09 17:40:00|70561.1|70546.1|70567.3|70552.3|70568.3|70553.3|70554.8|70539.8|281
1733766300000|2024-12-09 17:45:00|70567.5|70552.5|70551.6|70536.6|70567.9|70552.9|70543.6|70528.6|230
1733766600000|2024-12-09 17:50:00|70551.5|70536.5|70561.3|70546.3|70563.1|70548.1|70548.4|70533.4|261
1733766900000|2024-12-09 17:55:00|70561.4|70546.4|70580.6|70565.6|70581.5|70566.5|70560.3|70545.3|345
1733767200000|2024-12-09 18:00:00|70580.8|70565.8|70582.2|70567.2|70587.4|70572.4|70575.7|70560.7|368
1733767500000|2024-12-09 18:05:00|70582.1|70567.1|70589|70574|70589.1|70574.1|70576.1|70561.1|196
1733767800000|2024-12-09 18:10:00|70588.7|70573.7|70600.9|70585.9|70601.2|70586.2|70580.4|70565.4|275
1733768100000|2024-12-09 18:15:00|70600.7|70585.7|70597.6|70582.6|70611.4|70596|70593.4|70578.4|217
1733768400000|2024-12-09 18:20:00|70597.5|70582.5|70593.6|70578.6|70601.9|70586.9|70583.3|70568.3|252
1733768700000|2024-12-09 18:25:00|70593.3|70578.3|70602.9|70587.9|70609.5|70594.5|70590.4|70572.7|247
1733769000000|2024-12-09 18:30:00|70603.3|70588.3|70602.7|70587.7|70613.9|70598.9|70600.4|70585.4|242
1733769300000|2024-12-09 18:35:00|70603|70588|70611|70596|70612.8|70597.8|70599.9|70584.9|274
1733769600000|2024-12-09 18:40:00|70611.9|70596.9|70612.2|70597.2|70623|70608|70610.1|70595.1|275
1733769900000|2024-12-09 18:45:00|70612.8|70597.8|70607.1|70592.1|70614.1|70599.1|70606.9|70591.9|249
1733770200000|2024-12-09 18:50:00|70608.4|70593.4|70604.3|70589.3|70609.4|70594.4|70596.3|70581.3|257
1733770500000|2024-12-09 18:55:00|70604.6|70589.6|70601.2|70586.2|70605.3|70590.3|70586.4|70571.4|334
1733770800000|2024-12-09 19:00:00|70601.1|70586.1|70610|70590|70611.4|70596.4|70596.4|70581.4|353
1733771100000|2024-12-09 19:05:00|70610.1|70590.1|70607|70592|70610.3|70593.2|70597.1|70582.1|260
1733771400000|2024-12-09 19:10:00|70607.1|70592.1|70617.5|70602.5|70620.8|70605.8|70606.5|70591.5|259
1733771700000|2024-12-09 19:15:00|70617.3|70602.3|70618|70603|70623.2|70608.2|70613.7|70598.7|206
1733772000000|2024-12-09 19:20:00|70618.2|70603.2|70635|70620|70640.2|70625.2|70616.9|70601.9|230
1733772300000|2024-12-09 19:25:00|70634.8|70619.8|70640.6|70625.6|70644.3|70629.3|70633.8|70616.7|221
1733772600000|2024-12-09 19:30:00|70640.7|70625.7|70625|70610|70641.2|70626.2|70619.4|70603|216
1733772900000|2024-12-09 19:35:00|70625.1|70610.1|70627.8|70612.8|70635.4|70620.4|70618.6|70603.6|252
1733773200000|2024-12-09 19:40:00|70627.7|70612.7|70631.9|70616.9|70640.8|70623.7|70625.1|70610.1|279
1733773500000|2024-12-09 19:45:00|70632.1|70617.1|70647|70632|70650.2|70635.2|70632.1|70617.1|257
1733773800000|2024-12-09 19:50:00|70647.1|70632.1|70669|70654|70684|70669|70646.7|70631.7|335
1733774100000|2024-12-09 19:55:00|70669.2|70654.2|70659.5|70644.5|70672.8|70657.8|70659.3|70644.3|338
1733774400000|2024-12-09 20:00:00|70659.1|70644.1|70667.3|70652.3|70667.6|70652.6|70643.9|70625.7|389
1733774700000|2024-12-09 20:05:00|70667.2|70652.2|70667.3|70647.3|70673.4|70656.8|70664.3|70647.3|259
1733775000000|2024-12-09 20:10:00|70667.2|70647.2|70669.9|70654.9|70676.7|70659.3|70663.4|70646.3|293
1733775300000|2024-12-09 20:15:00|70669.4|70654.4|70683.9|70668.9|70686.2|70669.3|70669.4|70654.4|271
1733775600000|2024-12-09 20:20:00|70684|70669|70703.2|70688.2|70703.9|70688.9|70681.5|70666.5|267
1733775900000|2024-12-09 20:25:00|70704.8|70689.8|70714|70694|70714.7|70696.2|70698.4|70683.4|247
1733776200000|2024-12-09 20:30:00|70713.9|70693.9|70703.7|70688.7|70715|70697.4|70693.4|70677.1|227
1733776500000|2024-12-09 20:35:00|70703.9|70688.9|70696.4|70676.4|70706.1|70691.1|70691.7|70673.6|229
1733776800000|2024-12-09 20:40:00|70696.5|70676.5|70698.4|70683.4|70703.1|70684.5|70690.7|70675.7|254
1733777100000|2024-12-09 20:45:00|70698.6|70683.6|70707.1|70692.1|70711.5|70696.5|70696.5|70681.5|232
1733777400000|2024-12-09 20:50:00|70706.9|70691.9|70700.7|70680.7|70711.1|70693.5|70696.4|70678.1|209
1733777700000|2024-12-09 20:55:00|70700.5|70680.5|70696.3|70676.3|70702|70682|70688.6|70668.6|287
1733778000000|2024-12-09 21:00:00|70696.2|70676.2|70666.2|70646.2|70696.2|70676.2|70664.1|70644.1|254
1733778300000|2024-12-09 21:05:00|70666.3|70646.3|70683.9|70663.9|70684.1|70664.1|70662|70642|126
1733778600000|2024-12-09 21:10:00|70683.8|70663.8|70682.6|70667.6|70683.8|70667.6|70672.5|70654.9|73
1733778900000|2024-12-09 21:15:00|70685|70665|70694.7|70674.7|70696.5|70676.5|70682.1|70662.1|86
1733779200000|2024-12-09 21:20:00|70694.8|70674.8|70690.4|70670.4|70694.9|70674.9|70684.9|70667.6|87
1733779500000|2024-12-09 21:25:00|70690.2|70670.2|70678.7|70658.7|70690.3|70670.3|70676.7|70656.7|162
1733779800000|2024-12-09 21:30:00|70678.8|70658.8|70684.9|70664.9|70686.1|70666.1|70678.2|70658.2|155
1733780100000|2024-12-09 21:35:00|70685|70665|70684.5|70664.5|70692.2|70672.2|70683.4|70663.4|112
1733780400000|2024-12-09 21:40:00|70684.6|70664.6|70687.4|70667.4|70689.8|70669.8|70683.4|70663.4|134
1733780700000|2024-12-09 21:45:00|70687.8|70667.8|70684.2|70664.2|70689.1|70669.1|70682.3|70662.3|119
1733781000000|2024-12-09 21:50:00|70684.3|70664.3|70667.9|70647.9|70684.4|70664.4|70664.1|70644.1|174
1733781300000|2024-12-09 21:55:00|70667.7|70647.7|70676|70649.7|70680.9|70650.9|70667.7|70642.7|255
1733781600000|2024-12-09 22:00:00|70681|70640.8|70689.6|70631|70689.6|70640.8|70674.9|70625.7|40
1733781900000|2024-12-09 22:05:00|70691.8|70623.8|70713.8|70625.1|70717.5|70633.5|70685.3|70611.3|71
1733782200000|2024-12-09 22:10:00|70713.4|70625|70707.7|70637.2|70720.3|70640.4|70703.2|70625|145
1733782500000|2024-12-09 22:15:00|70707.8|70637.4|70706.3|70635.1|70707.8|70637.6|70704.3|70634.4|98
1733782800000|2024-12-09 22:20:00|70706.2|70635.2|70713|70634.6|70718.5|70635.2|70706.2|70633.4|73
1733783100000|2024-12-09 22:25:00|70713.1|70635|70695.6|70623.4|70715.2|70646|70693.8|70623.4|179
1733783400000|2024-12-09 22:30:00|70695|70621.7|70692.6|70632|70696.8|70632.1|70691.2|70620.5|244
1733783700000|2024-12-09 22:35:00|70692.5|70632.1|70683.7|70634.1|70692.8|70635.1|70681.1|70622.7|276
1733784000000|2024-12-09 22:40:00|70683.2|70635|70679.5|70634.4|70685.1|70636.9|70676.6|70622|269
1733784300000|2024-12-09 22:45:00|70679.4|70632.4|70681.3|70636.8|70687.7|70640|70672.9|70631.1|230
1733784600000|2024-12-09 22:50:00|70681.4|70637.2|70686.5|70631.4|70686.5|70638.4|70678.7|70627.9|188
1733784900000|2024-12-09 22:55:00|70686|70631.1|70676|70642|70686|70642.4|70673.9|70631.1|199
1733785200000|2024-12-09 23:00:00|70676.2|70641.7|70673.6|70653.6|70685.7|70654.6|70671.2|70639.2|240
1733785500000|2024-12-09 23:05:00|70673.5|70653.5|70669.9|70649.9|70673.8|70653.8|70669.1|70649.1|146
1733785800000|2024-12-09 23:10:00|70670.1|70650.1|70665.7|70645.7|70673.8|70653.8|70665.5|70645.5|159
1733786100000|2024-12-09 23:15:00|70666.6|70646.6|70670.7|70650.7|70671.9|70651.9|70666.6|70646.6|112
1733786400000|2024-12-09 23:20:00|70670.8|70650.8|70674.4|70654.4|70674.9|70654.9|70670.2|70650.2|131
1733786700000|2024-12-09 23:25:00|70674.5|70654.5|70677.5|70657.5|70678.6|70658.6|70674.4|70654.4|129
1733787000000|2024-12-09 23:30:00|70677.6|70657.6|70674.7|70654.7|70680.4|70660.4|70674.6|70654.6|115
1733787300000|2024-12-09 23:35:00|70675.6|70655.6|70678.3|70658.3|70681.5|70661.5|70674.2|70654.2|122
1733787600000|2024-12-09 23:40:00|70678.4|70658.4|70668.5|70648.5|70678.9|70658.9|70652|70632|156
1733787900000|2024-12-09 23:45:00|70668.3|70648.3|70662.9|70642.9|70668.3|70648.3|70660.6|70640.6|166
1733788200000|2024-12-09 23:50:00|70663|70643|70672.8|70652.8|70672.8|70652.8|70663|70643|192
1733788500000|2024-12-09 23:55:00|70672.9|70652.9|70670.1|70650.1|70673.7|70653.7|70666|70646|197
1733788800000|2024-12-10 00:00:00|70670|70650|70680.1|70660.1|70686.9|70666.9|70669.1|70649.1|250
1733789100000|2024-12-10 00:05:00|70680.9|70660.9|70704|70684|70704.6|70684.6|70680.9|70660.9|195
1733789400000|2024-12-10 00:10:00|70703.9|70683.9|70681.6|70661.6|70704.6|70684.6|70681.6|70661.6|189
1733789700000|2024-12-10 00:15:00|70682.3|70662.3|70685.7|70665.7|70694.5|70674.5|70682.3|70662.3|194
1733790000000|2024-12-10 00:20:00|70685.6|70665.6|70682.7|70662.7|70688|70668|70678.9|70658.9|158
1733790300000|2024-12-10 00:25:00|70682.8|70662.8|70681.1|70661.1|70690.4|70670.4|70680.1|70660.1|168
1733790600000|2024-12-10 00:30:00|70681.4|70661.4|70678.1|70658.1|70685.3|70665.3|70674.4|70654.4|210
1733790900000|2024-12-10 00:35:00|70678.2|70658.2|70680.2|70660.2|70682.6|70662.6|70674.9|70654.9|169
1733791200000|2024-12-10 00:40:00|70680.3|70660.3|70686.7|70666.7|70690.2|70670.2|70680.2|70660.2|193
1733791500000|2024-12-10 00:45:00|70686.8|70666.8|70683.7|70663.7|70689|70669|70679.2|70659.2|179
1733791800000|2024-12-10 00:50:00|70683.6|70663.6|70694.8|70674.8|70699.5|70679.5|70682.4|70662.4|266
1733792100000|2024-12-10 00:55:00|70694|70674|70674.5|70654.5|70697.9|70677.9|70671.1|70651.1|261
1733792400000|2024-12-10 01:00:00|70674.2|70654.2|70696.2|70676.2|70703.3|70683.3|70672.6|70652.6|332
1733792700000|2024-12-10 01:05:00|70696.8|70676.8|70701.5|70681.5|70709.1|70689.1|70691.7|70671.7|233
1733793000000|2024-12-10 01:10:00|70701.6|70681.6|70699.5|70679.5|70705.2|70686.9|70692.7|70672.7|201
1733793300000|2024-12-10 01:15:00|70700|70680|70708.8|70688.8|70709.1|70689.1|70698.9|70678.9|245
1733793600000|2024-12-10 01:20:00|70709|70689|70705.9|70685.9|70710.2|70692.3|70695.8|70675.8|287
1733793900000|2024-12-10 01:25:00|70703.8|70688.8|70699.5|70679.5|70708.1|70691.2|70699.2|70679.2|257
1733794200000|2024-12-10 01:30:00|70699.8|70679.8|70708.6|70688.6|70709|70689|70694.8|70674.9|257
1733794500000|2024-12-10 01:35:00|70708.7|70688.7|70719.4|70699.4|70719.9|70702.7|70704|70686.8|261
1733794800000|2024-12-10 01:40:00|70719.6|70699.6|70710.3|70690.3|70725.7|70706.7|70705|70685|284
1733795100000|2024-12-10 01:45:00|70710.5|70690.5|70690.5|70675.5|70712.4|70692.4|70690.2|70670.2|267
1733795400000|2024-12-10 01:50:00|70690.4|70675.4|70677.6|70657.6|70692.1|70675.6|70670.1|70650.1|261
1733795700000|2024-12-10 01:55:00|70677.8|70657.8|70675.9|70655.9|70683.2|70666.9|70673.5|70653.5|266
1733796000000|2024-12-10 02:00:00|70675.7|70655.7|70636.4|70621.4|70675.7|70655.7|70636.3|70616.3|386
1733796300000|2024-12-10 02:05:00|70636.6|70621.6|70629.5|70609.5|70651.4|70633.2|70617.3|70597.3|352
1733796600000|2024-12-10 02:10:00|70629.7|70609.7|70638.4|70618.4|70645.4|70625.4|70625.8|70605.8|293
1733796900000|2024-12-10 02:15:00|70638.3|70618.3|70641|70621|70646.8|70626.8|70628.5|70608.5|276
1733797200000|2024-12-10 02:20:00|70641.1|70621.1|70655.7|70635.7|70656.1|70636.1|70640.3|70620.3|295
1733797500000|2024-12-10 02:25:00|70655.6|70635.6|70665|70645|70674.4|70654.4|70654|70635.3|308
1733797800000|2024-12-10 02:30:00|70665.2|70645.2|70668.7|70648.7|70668.7|70648.7|70656.3|70636.3|225
1733798100000|2024-12-10 02:35:00|70668.8|70648.8|70662.6|70642.6|70668.8|70648.8|70650.3|70630.3|216
1733798400000|2024-12-10 02:40:00|70662.7|70642.7|70646.4|70626.4|70666.1|70646.1|70646.2|70626.2|261
1733798700000|2024-12-10 02:45:00|70646.2|70626.2|70651.6|70636.6|70653.7|70638.7|70633.7|70616.5|324
1733799000000|2024-12-10 02:50:00|70651.8|70636.8|70673.3|70653.3|70676.4|70661.2|70651.8|70636.5|308
1733799300000|2024-12-10 02:55:00|70673.2|70653.2|70669.6|70654.6|70683.6|70663.6|70668|70651.6|251
1733799600000|2024-12-10 03:00:00|70669.8|70654.8|70682.7|70662.7|70683.5|70663.5|70661.3|70644.5|325
1733799900000|2024-12-10 03:05:00|70680.4|70660.4|70670|70650|70680.4|70660.4|70668.1|70648.1|218
1733800200000|2024-12-10 03:10:00|70669.9|70649.9|70676.9|70661.9|70679.7|70664.7|70666|70646.1|245
1733800500000|2024-12-10 03:15:00|70677|70662|70682.9|70662.9|70690|70671.5|70674.8|70657.2|240
1733800800000|2024-12-10 03:20:00|70682.5|70662.5|70669.1|70654.1|70682.5|70662.5|70664.7|70644.7|231
1733801100000|2024-12-10 03:25:00|70669.3|70654.3|70676|70656|70688.2|70668.5|70669.3|70653.4|186
1733801400000|2024-12-10 03:30:00|70676.1|70656.1|70676.5|70656.5|70701.1|70681.5|70672.3|70652.3|486
1733801700000|2024-12-10 03:35:00|70676.7|70656.7|70674.1|70654.1|70676.9|70657.1|70656.3|70636.3|336
1733802000000|2024-12-10 03:40:00|70673.9|70653.9|70662.2|70642.2|70674.2|70654.2|70656.3|70636.3|298
1733802300000|2024-12-10 03:45:00|70662.3|70642.3|70657.4|70637.4|70662.3|70646|70640.5|70624|299
1733802600000|2024-12-10 03:50:00|70657.3|70637.3|70667.3|70652.3|70667.3|70652.3|70645.3|70626.3|228
1733802900000|2024-12-10 03:55:00|70667.5|70652.5|70651|70631|70673.1|70654|70650.9|70630.9|218
1733803200000|2024-12-10 04:00:00|70651.1|70631.1|70631.1|70611.1|70651.1|70631.1|70629.7|70609.7|254
1733803500000|2024-12-10 04:05:00|70631.2|70611.2|70642.5|70622.5|70644.3|70626.6|70629.3|70609.3|208
1733803800000|2024-12-10 04:10:00|70642.6|70622.6|70644|70629|70649.9|70633.7|70637.1|70618|212
1733804100000|2024-12-10 04:15:00|70643.9|70628.9|70653.1|70633.1|70653.1|70633.4|70634.9|70614.9|178
1733804400000|2024-12-10 04:20:00|70653|70633|70642|70622|70653|70633|70635.9|70615.9|214
1733804700000|2024-12-10 04:25:00|70641.9|70621.9|70642.6|70622.6|70646.4|70626.4|70639|70619|204
1733805000000|2024-12-10 04:30:00|70642.4|70622.4|70634.4|70614.4|70642.7|70622.7|70628|70608|258
1733805300000|2024-12-10 04:35:00|70634.3|70614.3|70631.7|70611.7|70639.4|70619.4|70629.6|70609.6|227
1733805600000|2024-12-10 04:40:00|70629.4|70614.4|70632.5|70612.5|70646|70626|70628.2|70612.2|260
1733805900000|2024-12-10 04:45:00|70632.7|70612.7|70641.9|70626.9|70643.3|70627|70629.5|70609.5|226
1733806200000|2024-12-10 04:50:00|70642|70627|70641.9|70621.9|70646.4|70628.7|70637|70617.8|222
1733806500000|2024-12-10 04:55:00|70642.3|70622.3|70644.4|70624.4|70646.8|70626.8|70639.5|70619.5|162
1733806800000|2024-12-10 05:00:00|70644.1|70624.1|70635.3|70615.3|70648.1|70628.1|70631.2|70612.3|235
1733807100000|2024-12-10 05:05:00|70635.1|70615.1|70649.1|70629.1|70649.1|70630.6|70632.3|70612.3|177
1733807400000|2024-12-10 05:10:00|70649|70629|70655.6|70640.6|70660.8|70643.4|70648.9|70628.9|212
1733807700000|2024-12-10 05:15:00|70655.5|70640.5|70650.3|70635.3|70655.5|70640.5|70644.9|70627.2|235
1733808000000|2024-12-10 05:20:00|70649.7|70634.7|70660.5|70640.5|70660.5|70642.6|70649.7|70631.4|193
1733808300000|2024-12-10 05:25:00|70661.4|70641.4|70659.5|70639.5|70666.7|70649.8|70653|70633.6|212
1733808600000|2024-12-10 05:30:00|70659.9|70639.9|70644.1|70624.1|70659.9|70641.6|70643.9|70623.9|199
1733808900000|2024-12-10 05:35:00|70644.2|70624.2|70633|70618|70647.3|70632.3|70630.4|70615.4|188
1733809200000|2024-12-10 05:40:00|70633.4|70618.4|70629.3|70614.3|70639.5|70619.5|70628.8|70613.1|186
1733809500000|2024-12-10 05:45:00|70629.4|70614.4|70614.3|70594.3|70632.5|70617.5|70611.4|70591.8|214
1733809800000|2024-12-10 05:50:00|70614.5|70594.5|70613.9|70593.9|70620.5|70602.4|70610.1|70592.3|234
1733810100000|2024-12-10 05:55:00|70614|70594|70611.5|70596.5|70624.3|70604.3|70609.6|70589.8|320
1733810400000|2024-12-10 06:00:00|70611.8|70596.8|70609.8|70589.8|70618.7|70603.6|70608.1|70589.4|269
1733810700000|2024-12-10 06:05:00|70609.6|70589.6|70610.4|70590.4|70615.6|70595.6|70607.6|70587.6|210
1733811000000|2024-12-10 06:10:00|70610.2|70590.2|70596.2|70576.2|70611.7|70592.2|70595.2|70575.2|147
1733811300000|2024-12-10 06:15:00|70596.1|70576.1|70596.9|70576.9|70606.3|70586.3|70592.4|70573.5|152
1733811600000|2024-12-10 06:20:00|70596.8|70576.8|70585.5|70565.5|70598.1|70578.1|70582.6|70562.6|199
1733811900000|2024-12-10 06:25:00|70583|70568|70578.6|70563.6|70593.8|70578.8|70578|70563|244
1733812200000|2024-12-10 06:30:00|70578.5|70563.5|70580.3|70560.3|70586.4|70571.4|70571.1|70555.1|225
1733812500000|2024-12-10 06:35:00|70580.5|70560.5|70583|70568|70595.2|70580.2|70576.7|70560.4|231
1733812800000|2024-12-10 06:40:00|70582.9|70567.9|70600.7|70585.7|70609.7|70589.7|70582.9|70567.9|261
1733813100000|2024-12-10 06:45:00|70600.5|70585.5|70611.8|70591.8|70612.1|70597.1|70598.1|70580.9|233
1733813400000|2024-12-10 06:50:00|70611.9|70591.9|70597.1|70577.1|70612.3|70592.3|70592.4|70577.1|247
1733813700000|2024-12-10 06:55:00|70596.6|70576.6|70584.5|70564.5|70596.7|70576.7|70579.3|70562.4|253
1733814000000|2024-12-10 07:00:00|70589.8|70569.8|70606.5|70586.5|70606.6|70586.6|70584.8|70564.4|315
1733814300000|2024-12-10 07:05:00|70606.2|70586.2|70615|70600|70618.1|70603.1|70595.7|70575.7|389
1733814600000|2024-12-10 07:10:00|70614.7|70599.7|70625.3|70610.3|70634.5|70614.5|70614.4|70596.8|390
1733814900000|2024-12-10 07:15:00|70625.4|70610.4|70631.7|70616.7|70636.6|70620.9|70621.4|70606.4|418
1733815200000|2024-12-10 07:20:00|70632|70617|70634.9|70619.9|70654|70635|70628.7|70611.4|448
1733815500000|2024-12-10 07:25:00|70635.1|70620.1|70627.6|70607.6|70642.8|70627.8|70627.4|70607.4|416
1733815800000|2024-12-10 07:30:00|70628.1|70608.1|70641|70621|70644.1|70627.3|70608.7|70593.7|484
1733816100000|2024-12-10 07:35:00|70641.4|70621.4|70626.9|70611.9|70641.4|70626.4|70620.8|70605.8|376
1733816400000|2024-12-10 07:40:00|70626.4|70611.4|70650.4|70635.4|70652.6|70637.6|70615.8|70600.8|440
1733816700000|2024-12-10 07:45:00|70650.1|70635.1|70649.6|70634.6|70674.3|70659.3|70642.8|70627.8|437
1733817000000|2024-12-10 07:50:00|70650.6|70635.6|70671.8|70656.8|70674.2|70659.2|70648.6|70633.6|412
1733817300000|2024-12-10 07:55:00|70671.9|70656.9|70704.8|70689.8|70715.7|70698.5|70671.9|70656.9|529
1733817600000|2024-12-10 08:00:00|70703.5|70688.5|70724.4|70709.4|70727.9|70712.9|70685.3|70670.3|610
1733817900000|2024-12-10 08:05:00|70724.8|70709.8|70703.9|70688.9|70740.6|70725.6|70697.6|70682.6|515
1733818200000|2024-12-10 08:10:00|70704|70689|70745.5|70730.5|70746.9|70731.9|70702.9|70687.9|495
1733818500000|2024-12-10 08:15:00|70745.4|70730.4|70756|70741|70767.4|70752.4|70745.1|70730.1|535
1733818800000|2024-12-10 08:20:00|70755.6|70740.6|70726.4|70711.4|70756|70741|70724.4|70709.4|464
1733819100000|2024-12-10 08:25:00|70726.2|70711.2|70714.7|70699.7|70730.5|70714.9|70707.8|70692.8|484
1733819400000|2024-12-10 08:30:00|70713.6|70698.6|70712.8|70697.8|70737.6|70722.6|70705.6|70690.6|465
1733819700000|2024-12-10 08:35:00|70710.5|70695.5|70704.9|70689.9|70716.7|70701.7|70697.3|70682.3|465
1733820000000|2024-12-10 08:40:00|70705.8|70690.8|70715|70700|70726.7|70711.7|70703.1|70688.1|514
1733820300000|2024-12-10 08:45:00|70715.2|70700.2|70761.5|70746.5|70762.8|70747.8|70715.1|70700.1|481
1733820600000|2024-12-10 08:50:00|70761.3|70746.3|70755.3|70740.3|70767.1|70752.1|70749.8|70734.8|513
1733820900000|2024-12-10 08:55:00|70755.6|70740.6|70778.5|70758.5|70778.5|70761.4|70742.3|70727.3|452
1733821200000|2024-12-10 09:00:00|70778.6|70758.6|70803.3|70788.3|70813.1|70798.1|70772.9|70757.9|582
1733821500000|2024-12-10 09:05:00|70803.8|70788.8|70814.6|70799.6|70821.2|70806.2|70803.8|70788.8|534
1733821800000|2024-12-10 09:10:00|70814.7|70799.7|70817.6|70802.6|70840|70820|70798.8|70783.8|590
1733822100000|2024-12-10 09:15:00|70818|70803|70785.1|70770.1|70821.7|70806.7|70781.8|70764|451
1733822400000|2024-12-10 09:20:00|70785.7|70770.7|70814|70799|70827.6|70812.6|70779.5|70764.5|506
1733822700000|2024-12-10 09:25:00|70814.7|70799.7|70855.2|70840.2|70857.4|70842.4|70814.1|70799.1|503
1733823000000|2024-12-10 09:30:00|70854.9|70839.9|70833.4|70818.4|70863|70848|70831.3|70816.3|525
1733823300000|2024-12-10 09:35:00|70832.8|70817.8|70800|70785|70844.3|70829.3|70788.8|70773.8|529
1733823600000|2024-12-10 09:40:00|70800.2|70785.2|70841.6|70826.6|70844.4|70829.4|70798.1|70783.1|456
1733823900000|2024-12-10 09:45:00|70841.7|70826.7|70872.1|70857.1|70875.5|70860.5|70841.7|70826.7|497
1733824200000|2024-12-10 09:50:00|70868.2|70853.2|70838.1|70823.1|70870.8|70855.8|70832|70817|529
1733824500000|2024-12-10 09:55:00|70838.3|70823.3|70824|70804|70855.3|70840.3|70817.1|70802.1|574
1733824800000|2024-12-10 10:00:00|70824.6|70804.6|70808.7|70793.7|70828.5|70813.5|70791.1|70776.1|548
1733825100000|2024-12-10 10:05:00|70810.2|70795.2|70786|70771|70816.4|70801.4|70785|70770|423
1733825400000|2024-12-10 10:10:00|70786.1|70771.1|70800.3|70785.3|70800.8|70785.8|70776.3|70761.3|422
1733825700000|2024-12-10 10:15:00|70800.5|70785.5|70820.2|70805.2|70821.1|70806.1|70796.2|70781.2|420
1733826000000|2024-12-10 10:20:00|70821.1|70806.1|70824.2|70809.2|70849|70834|70821.1|70806.1|400
1733826300000|2024-12-10 10:25:00|70824.1|70809.1|70827.6|70812.6|70828.3|70813.3|70802.8|70787.8|421
1733826600000|2024-12-10 10:30:00|70828.1|70813.1|70802|70787|70828.2|70813.2|70799.6|70784.6|436
1733826900000|2024-12-10 10:35:00|70802.6|70787.6|70807.6|70792.6|70822.1|70807.1|70802.6|70787.6|382
1733827200000|2024-12-10 10:40:00|70807.1|70792.1|70847.8|70832.8|70848.7|70833.7|70804.1|70789.1|417
1733827500000|2024-12-10 10:45:00|70848.9|70833.9|70840.5|70825.5|70848.9|70833.9|70820.9|70805.9|490
1733827800000|2024-12-10 10:50:00|70841.3|70826.3|70843.2|70828.2|70852.2|70837.2|70831.8|70816.8|467
1733828100000|2024-12-10 10:55:00|70843.5|70828.5|70842.1|70827.1|70856.2|70841.2|70832.6|70817.6|461
1733828400000|2024-12-10 11:00:00|70842|70827|70855.3|70840.3|70863.9|70848.9|70842|70827|503
1733828700000|2024-12-10 11:05:00|70855.5|70840.5|70850.5|70835.5|70869.2|70854.2|70839.4|70824.4|416
1733829000000|2024-12-10 11:10:00|70852.5|70837.5|70831.8|70816.8|70867.2|70852.2|70831.6|70816.6|420
1733829300000|2024-12-10 11:15:00|70831.5|70816.5|70826.8|70811.8|70842.9|70827.9|70826.8|70811.8|452
1733829600000|2024-12-10 11:20:00|70827|70812|70828.4|70813.4|70844.1|70826.2|70815.9|70800.9|416
1733829900000|2024-12-10 11:25:00|70828.5|70813.5|70814.4|70799.4|70828.9|70813.9|70810.9|70795.9|383
1733830200000|2024-12-10 11:30:00|70814.5|70799.5|70837.5|70822.5|70840.7|70825.7|70812.2|70796.2|489
1733830500000|2024-12-10 11:35:00|70838.5|70823.5|70821.6|70806.6|70840.4|70825.4|70819.4|70804.4|476
1733830800000|2024-12-10 11:40:00|70820.7|70805.7|70823.4|70808.4|70832.2|70817.2|70814.3|70799.3|331
1733831100000|2024-12-10 11:45:00|70823.3|70808.3|70840.6|70825.6|70842.2|70827.2|70812|70797|328
1733831400000|2024-12-10 11:50:00|70840.7|70825.7|70839.9|70824.9|70844.9|70829.9|70814.3|70796.7|433
1733831700000|2024-12-10 11:55:00|70839.2|70824.2|70823.1|70808.1|70843.8|70828.8|70819.3|70804.3|393
1733832000000|2024-12-10 12:00:00|70822.9|70807.9|70840.1|70825.1|70841.1|70826.1|70816.5|70801.5|473
1733832300000|2024-12-10 12:05:00|70839.8|70824.8|70830.4|70815.4|70839.9|70824.9|70817.4|70802.4|484
1733832600000|2024-12-10 12:10:00|70832.1|70817.1|70841.5|70826.5|70842.9|70827.9|70807.1|70792.1|466
1733832900000|2024-12-10 12:15:00|70841.3|70826.3|70866.9|70851.9|70867.4|70852.4|70829.6|70814.6|471
1733833200000|2024-12-10 12:20:00|70866.8|70851.8|70873.5|70858.5|70873.9|70858.9|70853.7|70838.7|483
1733833500000|2024-12-10 12:25:00|70873.4|70858.4|70878.3|70863.3|70891|70876|70855.8|70840.8|531
1733833800000|2024-12-10 12:30:00|70877.5|70862.5|70875.3|70860.3|70896.6|70881.6|70860.9|70845.9|539
1733834100000|2024-12-10 12:35:00|70875.2|70860.2|70852.3|70837.3|70876.6|70861.6|70830.8|70815.8|482
1733834400000|2024-12-10 12:40:00|70852.4|70837.4|70841.4|70826.4|70852.8|70837.8|70825.4|70810.4|438
1733834700000|2024-12-10 12:45:00|70841.3|70826.3|70819.3|70804.3|70849.7|70834.7|70817.7|70802.7|385
1733835000000|2024-12-10 12:50:00|70819.1|70804.1|70823.6|70808.6|70824.8|70809.8|70816.5|70801.5|375
1733835300000|2024-12-10 12:55:00|70823.7|70808.7|70826.8|70811.8|70829.9|70814.9|70811.6|70796.6|505
1733835600000|2024-12-10 13:00:00|70826.3|70811.3|70830.2|70815.2|70851.1|70836.1|70818.9|70803.9|567
1733835900000|2024-12-10 13:05:00|70830.3|70815.3|70851.1|70836.1|70856.7|70841.7|70825.7|70810.7|480
1733836200000|2024-12-10 13:10:00|70851.3|70836.3|70880.1|70865.1|70881|70866|70844.6|70829.6|498
1733836500000|2024-12-10 13:15:00|70880.5|70865.5|70903.8|70888.8|70915|70900|70879.9|70864.9|534
1733836800000|2024-12-10 13:20:00|70903.7|70888.7|70894.8|70879.8|70926.7|70911.7|70892.4|70877.4|507
1733837100000|2024-12-10 13:25:00|70894.6|70879.6|70893.6|70873.6|70901.1|70886.1|70873.9|70858.9|590
1733837400000|2024-12-10 13:30:00|70893.7|70873.7|70859.3|70844.3|70893.7|70873.7|70855.5|70840.5|643
1733837700000|2024-12-10 13:35:00|70859.5|70844.5|70856.8|70841.8|70871.1|70856.1|70842.6|70827.6|509
1733838000000|2024-12-10 13:40:00|70857|70842|70884.6|70869.6|70885.5|70870.5|70845.2|70830.2|525
1733838300000|2024-12-10 13:45:00|70884.5|70869.5|70894.6|70879.6|70897.3|70882.3|70876.5|70860.4|506
1733838600000|2024-12-10 13:50:00|70894.4|70879.4|70865.8|70850.8|70910.6|70895.6|70858.5|70843.5|528
1733838900000|2024-12-10 13:55:00|70865.6|70850.6|70877.5|70862.5|70891.9|70876.9|70852|70837|577
1733839200000|2024-12-10 14:00:00|70870.9|70855.9|70847|70832|70886.8|70871.8|70840.5|70825.5|644
1733839500000|2024-12-10 14:05:00|70847.1|70832.1|70850.3|70830.3|70858.9|70843.9|70838.8|70823.8|546
1733839800000|2024-12-10 14:10:00|70847.7|70827.7|70838.1|70823.1|70862.5|70847.5|70837.3|70822.3|490
1733840100000|2024-12-10 14:15:00|70837.8|70822.8|70833.1|70818.1|70851.7|70836.7|70831.1|70816.1|524
1733840400000|2024-12-10 14:20:00|70833|70818|70840.9|70825.9|70850.4|70835.4|70832.3|70817.3|464
1733840700000|2024-12-10 14:25:00|70841.2|70826.2|70846.1|70831.1|70847.9|70832.9|70831.4|70816.4|494
1733841000000|2024-12-10 14:30:00|70845.8|70830.8|70833.4|70818.4|70853.8|70838.8|70821.6|70806.6|606
1733841300000|2024-12-10 14:35:00|70833.2|70818.2|70850|70835|70871.3|70856.3|70827.5|70812.5|684
1733841600000|2024-12-10 14:40:00|70848.8|70833.8|70837|70822|70861.9|70846.9|70828.4|70813.4|682
1733841900000|2024-12-10 14:45:00|70837.1|70822.1|70862.7|70847.7|70863.7|70848.7|70832.7|70817.7|610
1733842200000|2024-12-10 14:50:00|70863.2|70848.2|70869.9|70854.9|70892.7|70877.7|70858.6|70843.6|648
1733842500000|2024-12-10 14:55:00|70870.1|70855.1|70897.4|70882.4|70898.1|70883.1|70867.4|70852.4|559
1733842800000|2024-12-10 15:00:00|70897.1|70882.1|70959.3|70944.3|70960.6|70945.6|70857.3|70842.3|766
1733843100000|2024-12-10 15:05:00|70959.8|70944.8|70968.2|70953.2|70984.7|70969.1|70945.7|70930.7|675
1733843400000|2024-12-10 15:10:00|70968.1|70953.1|70978.8|70963.8|70995.5|70980.5|70962.2|70945|737
1733843700000|2024-12-10 15:15:00|70979.1|70964.1|70979.9|70964.9|70989|70974|70965.2|70950.2|660
1733844000000|2024-12-10 15:20:00|70975.8|70960.8|71003.5|70988.5|71004.8|70989.8|70964.4|70948.7|713
1733844300000|2024-12-10 15:25:00|71003.1|70988.1|71011.8|70996.8|71024.6|71009.6|71001.5|70986.5|700
1733844600000|2024-12-10 15:30:00|71011.6|70996.6|70992.8|70977.8|71022.3|71007.3|70988.6|70973.6|726
1733844900000|2024-12-10 15:35:00|70992.7|70977.7|70981.6|70966.6|70993.3|70978.3|70958.3|70943.3|715
1733845200000|2024-12-10 15:40:00|70982.9|70967.9|70990.6|70975.6|71009.3|70994.3|70978.6|70963.6|592
1733845500000|2024-12-10 15:45:00|70991.2|70976.2|70973.1|70958.1|70991.2|70976.2|70939.6|70924.6|644
1733845800000|2024-12-10 15:50:00|70972.9|70957.9|71029.5|71014.5|71040.9|71025.9|70970.3|70955.3|776
1733846100000|2024-12-10 15:55:00|71029.7|71014.7|71003.2|70988.2|71031.2|71016.2|70996.6|70979.4|879
1733846400000|2024-12-10 16:00:00|71001.6|70986.6|71002.8|70987.8|71003.1|70988.1|70978.8|70963.8|737
1733846700000|2024-12-10 16:05:00|71002.5|70987.5|70999.1|70984.1|71031.1|71016.1|70999.1|70984.1|612
1733847000000|2024-12-10 16:10:00|70999.4|70984.4|70981.9|70966.9|70999.4|70984.4|70958.8|70943.8|598
1733847300000|2024-12-10 16:15:00|70981.3|70966.3|71010.4|70995.4|71013.2|70998.2|70977.3|70962.3|527
1733847600000|2024-12-10 16:20:00|71010.5|70995.5|70987.6|70972.6|71010.5|70995.5|70974.1|70959.1|489
1733847900000|2024-12-10 16:25:00|70987.2|70972.2|70982.1|70967.1|70995.2|70980.2|70964.4|70949.4|567
1733848200000|2024-12-10 16:30:00|70982.5|70967.5|70986.4|70971.4|71006.4|70991.1|70965.5|70950.5|520
1733848500000|2024-12-10 16:35:00|70988.6|70973.6|71022|71007|71025.1|71010.1|70987.7|70972.7|496
1733848800000|2024-12-10 16:40:00|71021.9|71006.9|70981.8|70966.8|71021.9|71006.9|70965|70950|512
1733849100000|2024-12-10 16:45:00|70981.6|70966.6|70960.9|70945.9|70982.9|70967.9|70960.7|70945.7|397
1733849400000|2024-12-10 16:50:00|70961.7|70946.7|70960.5|70945.5|70969.4|70954.4|70950.2|70935.2|421
1733849700000|2024-12-10 16:55:00|70960.2|70945.2|70950.3|70935.3|70961.2|70946.2|70944.1|70929.1|434
1733850000000|2024-12-10 17:00:00|70950.2|70935.2|70947.6|70932.6|70950.4|70935.4|70935.5|70920.5|411
1733850300000|2024-12-10 17:05:00|70946.7|70931.7|70940.8|70925.8|70969.2|70954.2|70938.6|70923.6|409
1733850600000|2024-12-10 17:10:00|70940.7|70925.7|70937.5|70922.5|70946.1|70931.1|70917.5|70902.5|392
1733850900000|2024-12-10 17:15:00|70937.7|70922.7|70952.9|70932.9|70952.9|70932.9|70931.6|70916.6|288
1733851200000|2024-12-10 17:20:00|70952.7|70932.7|70953.3|70938.3|70964.3|70945.3|70938.4|70923.4|283
1733851500000|2024-12-10 17:25:00|70953|70938|70972.8|70957.8|70977.3|70962.3|70948.8|70933.8|291
1733851800000|2024-12-10 17:30:00|70973.5|70958.5|70993.4|70978.4|70995.6|70980.6|70973.5|70958.5|369
1733852100000|2024-12-10 17:35:00|70992.5|70977.5|70973.3|70958.3|70999.9|70984.9|70972.6|70957.6|312
1733852400000|2024-12-10 17:40:00|70975.5|70960.5|70953.5|70938.5|70978.9|70963.9|70947|70932|313
1733852700000|2024-12-10 17:45:00|70953|70938|70945.6|70930.6|70960.4|70945.4|70939.6|70924.6|287
1733853000000|2024-12-10 17:50:00|70945.4|70930.4|70953.7|70938.7|70975.5|70960.5|70942.9|70927.9|365
1733853300000|2024-12-10 17:55:00|70953.5|70938.5|70965.4|70950.4|70968.9|70953.9|70952.4|70937.4|354
1733853600000|2024-12-10 18:00:00|70965.6|70950.6|70955.4|70940.4|70971.7|70956.7|70934.3|70919.3|466
1733853900000|2024-12-10 18:05:00|70955.9|70940.9|70950.5|70935.5|70958|70943|70941.2|70926.2|321
1733854200000|2024-12-10 18:10:00|70950.4|70935.4|70914.6|70899.6|70960.1|70945.1|70914|70899|374
1733854500000|2024-12-10 18:15:00|70916.4|70901.4|70932.4|70917.4|70939.7|70924.7|70902.3|70887.3|387
1733854800000|2024-12-10 18:20:00|70932.3|70917.3|70913.1|70898.1|70933.6|70918.6|70908.1|70893.1|308
1733855100000|2024-12-10 18:25:00|70912.3|70897.3|70901.8|70886.8|70920.9|70905.9|70897.2|70882.2|312
1733855400000|2024-12-10 18:30:00|70901.7|70886.7|70882.9|70867.9|70902.1|70887.1|70878.2|70863.2|367
1733855700000|2024-12-10 18:35:00|70883.1|70868.1|70880.9|70865.9|70886.9|70871.9|70871.1|70856.1|293
1733856000000|2024-12-10 18:40:00|70880.6|70865.6|70888.3|70873.3|70890.8|70875.8|70870.7|70853.3|328
1733856300000|2024-12-10 18:45:00|70888.2|70873.2|70862.1|70847.1|70888.2|70873.2|70861.1|70846.1|319
1733856600000|2024-12-10 18:50:00|70862.3|70847.3|70855.6|70840.6|70863.4|70848.4|70854|70839|311
1733856900000|2024-12-10 18:55:00|70855.5|70840.5|70859.1|70844.1|70864.7|70849.7|70849.7|70834.7|304
1733857200000|2024-12-10 19:00:00|70858.9|70843.9|70856.6|70841.6|70863.6|70848.6|70853.9|70838.9|309
1733857500000|2024-12-10 19:05:00|70855.2|70840.2|70838.1|70823.1|70859.2|70844.2|70826.2|70811.2|277
1733857800000|2024-12-10 19:10:00|70839|70824|70829.6|70814.6|70846.7|70831.7|70826.2|70811.2|365
1733858100000|2024-12-10 19:15:00|70829.5|70814.5|70837.7|70822.7|70843.5|70828.5|70829.5|70814.5|276
1733858400000|2024-12-10 19:20:00|70837.1|70822.1|70829.3|70814.3|70837.6|70822.6|70819.7|70804.7|286
1733858700000|2024-12-10 19:25:00|70829.1|70814.1|70850|70835|70850|70835|70828.4|70813.4|262
1733859000000|2024-12-10 19:30:00|70850.1|70835.1|70854.4|70839.4|70860.4|70845.4|70841.7|70826.7|300
1733859300000|2024-12-10 19:35:00|70854.6|70839.6|70855|70840|70858|70843|70845.1|70830.1|243
1733859600000|2024-12-10 19:40:00|70854.9|70839.9|70854.7|70839.7|70866.6|70851.6|70852.6|70837.6|258
1733859900000|2024-12-10 19:45:00|70856|70841|70852.5|70837.5|70867.4|70852.4|70850.3|70835.3|279
1733860200000|2024-12-10 19:50:00|70852.4|70837.4|70857.5|70842.5|70867.3|70852.3|70852.4|70837.4|281
1733860500000|2024-12-10 19:55:00|70857.8|70842.8|70851|70836|70859.1|70844.1|70843.7|70828.7|302
1733860800000|2024-12-10 20:00:00|70850.6|70835.6|70861.9|70841.9|70868.1|70853.1|70844.9|70829.9|307
1733861100000|2024-12-10 20:05:00|70861.6|70841.6|70848.5|70833.5|70863.3|70845.3|70844.2|70829.2|218
1733861400000|2024-12-10 20:10:00|70848.6|70833.6|70849|70834|70852.9|70837.9|70841.2|70826.2|152
1733861700000|2024-12-10 20:15:00|70848.8|70833.8|70858|70843|70861.5|70846.5|70844|70829|213
1733862000000|2024-12-10 20:20:00|70858.7|70843.7|70864.1|70844.1|70868.9|70853.7|70856.5|70841.5|190
1733862300000|2024-12-10 20:25:00|70864.2|70844.2|70848.3|70833.3|70864.2|70844.2|70845.4|70830.4|195
1733862600000|2024-12-10 20:30:00|70848.4|70833.4|70844.6|70829.6|70848.4|70833.4|70833.8|70818.8|193
1733862900000|2024-12-10 20:35:00|70844.4|70829.4|70826.5|70811.5|70844.4|70829.4|70825.1|70810.1|191
1733863200000|2024-12-10 20:40:00|70827.1|70812.1|70828.2|70813.2|70832.3|70817.3|70822.8|70807.8|189
1733863500000|2024-12-10 20:45:00|70827.7|70812.7|70835.8|70820.8|70840.2|70825.2|70827.5|70810.3|218
1733863800000|2024-12-10 20:50:00|70835.6|70820.6|70855.3|70835.3|70855.3|70835.3|70834.6|70819.6|204
1733864100000|2024-12-10 20:55:00|70855.4|70835.4|70851.8|70836.8|70858.1|70838.1|70838.6|70820.6|293
1733864400000|2024-12-10 21:00:00|70850.6|70835.6|70858.5|70838.5|70859.7|70843|70849.2|70834.2|207
1733864700000|2024-12-10 21:05:00|70858.4|70838.4|70861.8|70841.8|70866.6|70851.6|70857.7|70837.7|76
1733865000000|2024-12-10 21:10:00|70861.7|70841.7|70855.9|70835.9|70861.7|70846|70852.9|70835.9|69
1733865300000|2024-12-10 21:15:00|70853.3|70838.3|70871.2|70851.2|70871.8|70852|70850.2|70835.2|78
1733865600000|2024-12-10 21:20:00|70871.3|70851.3|70866|70851|70871.4|70853.8|70861.6|70843.7|76
1733865900000|2024-12-10 21:25:00|70866.2|70851.2|70849.6|70829.6|70868.4|70851.8|70840.8|70820.8|123
1733866200000|2024-12-10 21:30:00|70849.7|70829.7|70847.8|70832.8|70852.3|70832.8|70840.5|70820.5|122
1733866500000|2024-12-10 21:35:00|70847.2|70832.2|70839.7|70819.7|70850.5|70832.2|70838.1|70818.1|84
1733866800000|2024-12-10 21:40:00|70839.5|70819.5|70849.6|70829.6|70857.7|70837.7|70839.5|70819.5|81
1733867100000|2024-12-10 21:45:00|70849.7|70829.7|70856.3|70836.3|70857.6|70837.6|70847.2|70827.2|113
1733867400000|2024-12-10 21:50:00|70856.1|70836.1|70853.1|70833.1|70856.1|70836.1|70846.9|70826.9|110
1733867700000|2024-12-10 21:55:00|70853|70833|70851.8|70823.2|70853.5|70833.5|70844.8|70821.8|161
1733868000000|2024-12-10 22:00:00|70854.8|70821.2|70861.3|70813.2|70864.3|70822.2|70853.9|70807.1|22
1733868300000|2024-12-10 22:05:00|70861.4|70813.1|70853.6|70822.2|70863.3|70828.2|70848.1|70813.1|128
1733868600000|2024-12-10 22:10:00|70853.7|70822.1|70855.7|70816.6|70858.8|70823.2|70853.5|70816.4|62
1733868900000|2024-12-10 22:15:00|70856.1|70817.5|70859.3|70816.7|70859.6|70827.2|70851.7|70816|45
1733869200000|2024-12-10 22:20:00|70858.7|70817.5|70859.3|70816.7|70866.1|70820.3|70858|70815.1|120
1733869500000|2024-12-10 22:25:00|70859.2|70816.6|70853.5|70815|70859.2|70818.9|70849.5|70811.2|162
1733869800000|2024-12-10 22:30:00|70853.7|70815.1|70854.2|70813.6|70856.6|70817|70851.5|70811.6|207
1733870100000|2024-12-10 22:35:00|70854.1|70814.5|70851.2|70811.8|70854.7|70815.5|70849.1|70811.1|215
1733870400000|2024-12-10 22:40:00|70851.1|70811.7|70848.1|70811.5|70851.3|70813.6|70847.9|70811.3|160
1733870700000|2024-12-10 22:45:00|70848|70811.4|70848.3|70811.6|70848.9|70812.2|70846.7|70809.9|85
1733871000000|2024-12-10 22:50:00|70848.2|70811.7|70851|70807|70851.4|70811.7|70846|70806.9|73
1733871300000|2024-12-10 22:55:00|70851.1|70807.2|70845|70813.8|70851.4|70817.2|70841.7|70807|100
1733871600000|2024-12-10 23:00:00|70844.9|70813.7|70832.6|70812.6|70846.7|70815.5|70829.2|70797.7|277
1733871900000|2024-12-10 23:05:00|70832.7|70812.7|70829.6|70809.6|70833.2|70813.2|70827.8|70807.8|175
1733872200000|2024-12-10 23:10:00|70829.8|70809.8|70826.5|70806.5|70832.8|70812.7|70825.7|70805.7|137
1733872500000|2024-12-10 23:15:00|70826.6|70806.6|70822.6|70802.6|70827.4|70807.4|70820.1|70800.1|154
1733872800000|2024-12-10 23:20:00|70822.7|70802.7|70819.8|70799.8|70824.9|70804.9|70818.3|70798.3|143
1733873100000|2024-12-10 23:25:00|70819.7|70799.7|70819.6|70799.6|70820|70800|70818.4|70798.4|121
1733873400000|2024-12-10 23:30:00|70818.8|70798.8|70820.7|70800.7|70820.7|70800.7|70818.8|70798.8|79
1733873700000|2024-12-10 23:35:00|70820.6|70800.6|70818.6|70798.6|70820.8|70800.8|70818.6|70798.6|86
1733874000000|2024-12-10 23:40:00|70818.7|70798.7|70822.9|70802.9|70825.6|70805.6|70818.4|70798.4|93
1733874300000|2024-12-10 23:45:00|70822.6|70802.6|70820|70800|70823.2|70803.2|70818.6|70798.6|143
1733874600000|2024-12-10 23:50:00|70820.7|70800.7|70822.7|70802.7|70826.3|70806.3|70819.3|70799.3|112
1733874900000|2024-12-10 23:55:00|70822.8|70802.8|70822.3|70802.3|70825.7|70805.7|70821.7|70801.7|139
1733875200000|2024-12-11 00:00:00|70822.1|70802.1|70834.6|70814.6|70841.2|70821.2|70817.6|70797.6|249
1733875500000|2024-12-11 00:05:00|70835|70815|70841.2|70821.2|70842.2|70822.2|70833.5|70813.5|202
1733875800000|2024-12-11 00:10:00|70841.1|70821.1|70842.8|70822.8|70846|70826|70839.7|70819.7|174
1733876100000|2024-12-11 00:15:00|70842.9|70822.9|70837.2|70817.2|70843|70823|70833.7|70813.7|173
1733876400000|2024-12-11 00:20:00|70837.1|70817.1|70831.8|70811.8|70837.6|70817.6|70829.1|70809.1|170
1733876700000|2024-12-11 00:25:00|70831.7|70811.7|70841.7|70821.7|70841.7|70821.7|70829.9|70809.9|153
1733877000000|2024-12-11 00:30:00|70841.6|70821.6|70836.4|70816.4|70844.7|70824.7|70830.7|70810.7|125
1733877300000|2024-12-11 00:35:00|70836.5|70816.5|70830.6|70810.6|70838.9|70818.9|70830|70810|145
1733877600000|2024-12-11 00:40:00|70830.5|70810.5|70829.4|70809.4|70833.9|70813.9|70826.9|70806.9|110
1733877900000|2024-12-11 00:45:00|70829.5|70809.5|70826.7|70806.7|70832.2|70812.2|70825.8|70805.8|199
1733878200000|2024-12-11 00:50:00|70826.8|70806.8|70820.5|70800.5|70826.8|70806.8|70814.7|70794.7|239
1733878500000|2024-12-11 00:55:00|70819.1|70799.1|70839.2|70819.2|70839.7|70819.7|70819.1|70799.1|272
1733878800000|2024-12-11 01:00:00|70839|70819|70828.8|70808.8|70839.8|70819.8|70825.9|70805.9|346
1733879100000|2024-12-11 01:05:00|70829|70809|70834.9|70814.9|70839.2|70819.2|70827.7|70807.7|249
1733879400000|2024-12-11 01:10:00|70834.8|70814.8|70827|70807|70843|70823|70826.3|70806.3|246
1733879700000|2024-12-11 01:15:00|70826.8|70806.8|70827.8|70807.8|70829.5|70809.5|70818.1|70798.1|257
1733880000000|2024-12-11 01:20:00|70827.7|70807.7|70807.4|70787.4|70829.1|70809.1|70807.3|70787.3|228
1733880300000|2024-12-11 01:25:00|70807.3|70787.3|70806.3|70786.3|70817.5|70797.5|70805.4|70785.4|221
1733880600000|2024-12-11 01:30:00|70804.7|70784.7|70805.6|70785.6|70816.1|70796.1|70802.5|70782.5|288
1733880900000|2024-12-11 01:35:00|70805.5|70785.5|70802.2|70782.2|70809.8|70789.8|70794.7|70774.7|271
1733881200000|2024-12-11 01:40:00|70802.4|70782.4|70804.3|70784.3|70813.1|70793.1|70795.2|70775.2|273
1733881500000|2024-12-11 01:45:00|70804.2|70784.2|70808.7|70788.7|70818.5|70798.5|70797.6|70777.6|273
1733881800000|2024-12-11 01:50:00|70808.8|70788.8|70809.6|70789.6|70819.1|70799.1|70805.6|70785.6|248
1733882100000|2024-12-11 01:55:00|70809.9|70789.9|70799.9|70779.9|70816.5|70796.5|70793.7|70773.7|282
1733882400000|2024-12-11 02:00:00|70800|70780|70805.6|70785.6|70810.9|70790.9|70798.4|70778.4|223
1733882700000|2024-12-11 02:05:00|70805.4|70785.4|70802.7|70782.7|70807.1|70787.1|70799.7|70779.7|254
1733883000000|2024-12-11 02:10:00|70802.5|70782.5|70794.1|70774.1|70809.6|70789.6|70794|70774|234
1733883300000|2024-12-11 02:15:00|70794|70774|70795.9|70775.9|70802.7|70782.7|70794|70774|213
1733883600000|2024-12-11 02:20:00|70796.1|70776.1|70776.6|70756.6|70796.6|70776.6|70776.6|70756.6|213
1733883900000|2024-12-11 02:25:00|70776.5|70756.5|70775.3|70755.3|70776.8|70756.8|70768.8|70748.8|253
1733884200000|2024-12-11 02:30:00|70775.1|70755.1|70788.9|70768.9|70790.7|70770.7|70772.1|70752.1|257
1733884500000|2024-12-11 02:35:00|70789.1|70769.1|70788.2|70768.2|70796|70776.9|70785.7|70765.7|223
1733884800000|2024-12-11 02:40:00|70787.1|70767.1|70799.2|70779.2|70799.6|70779.6|70778.7|70758.7|263
1733885100000|2024-12-11 02:45:00|70799.3|70779.3|70795.1|70775.1|70805.6|70785.6|70792.2|70773.5|208
1733885400000|2024-12-11 02:50:00|70795|70775|70778.6|70758.6|70795.2|70775.2|70774.8|70754.8|212
1733885700000|2024-12-11 02:55:00|70778.5|70758.5|70784.7|70764.7|70792.1|70772.1|70774.3|70754.3|238
1733886000000|2024-12-11 03:00:00|70784.8|70764.8|70796.3|70776.3|70796.4|70776.4|70778.5|70758.5|225
1733886300000|2024-12-11 03:05:00|70796.4|70776.4|70802.1|70782.1|70803.7|70783.7|70792.8|70772.8|204
1733886600000|2024-12-11 03:10:00|70802.2|70782.2|70808.1|70788.1|70808.1|70788.1|70798.8|70778.8|204
1733886900000|2024-12-11 03:15:00|70808.2|70788.2|70799.7|70779.7|70808.5|70788.5|70797.5|70777.5|173
1733887200000|2024-12-11 03:20:00|70799.5|70779.5|70824.3|70804.3|70824.3|70804.3|70799.4|70779.4|182
1733887500000|2024-12-11 03:25:00|70824.5|70804.5|70822.3|70802.3|70841.8|70821.8|70820.4|70800.4|214
1733887800000|2024-12-11 03:30:00|70822.6|70802.6|70828.9|70808.9|70842|70822|70822.6|70802.6|210
1733888100000|2024-12-11 03:35:00|70829.1|70809.1|70825.4|70805.4|70832.1|70812.1|70821.1|70801.1|174
1733888400000|2024-12-11 03:40:00|70825.5|70805.5|70820.6|70800.6|70828.3|70808.3|70819.4|70799.4|160
1733888700000|2024-12-11 03:45:00|70820.7|70800.7|70825.2|70805.2|70828.6|70808.6|70820.6|70800.6|142
1733889000000|2024-12-11 03:50:00|70825.1|70805.1|70834.7|70814.7|70839.5|70819.5|70825.1|70805.1|166
1733889300000|2024-12-11 03:55:00|70835|70815|70842.1|70822.1|70845.7|70825.7|70834.9|70814.9|202
1733889600000|2024-12-11 04:00:00|70842.7|70822.7|70844|70824|70847.2|70827.2|70840.1|70820.1|219
1733889900000|2024-12-11 04:05:00|70844.1|70824.1|70838.8|70818.8|70844.1|70824.1|70828.3|70808.3|142
1733890200000|2024-12-11 04:10:00|70838.9|70818.9|70838.7|70818.7|70842.9|70823.1|70837.5|70817.5|180
1733890500000|2024-12-11 04:15:00|70838.9|70818.9|70837.9|70817.9|70844|70826.5|70837.6|70817.6|112
1733890800000|2024-12-11 04:20:00|70837.8|70817.8|70843.5|70823.5|70847.3|70827.3|70834.2|70817.6|137
1733891100000|2024-12-11 04:25:00|70843.1|70823.1|70852.6|70832.6|70852.9|70832.9|70838.9|70818.9|154
1733891400000|2024-12-11 04:30:00|70852.4|70832.4|70858.8|70838.8|70867.1|70847.1|70852.4|70832.4|204
1733891700000|2024-12-11 04:35:00|70858.7|70838.7|70874|70854|70877.6|70857.6|70858.5|70838.5|187
1733892000000|2024-12-11 04:40:00|70874.2|70854.2|70880.3|70860.3|70894.4|70874.4|70874.2|70854.2|206
1733892300000|2024-12-11 04:45:00|70880.2|70860.2|70878.7|70858.7|70884.3|70864.3|70877.5|70857.5|146
1733892600000|2024-12-11 04:50:00|70879.5|70859.5|70869.5|70849.5|70879.5|70859.5|70869|70849|163
1733892900000|2024-12-11 04:55:00|70869.2|70849.2|70867|70847|70873.6|70853.6|70860.1|70840.1|191
1733893200000|2024-12-11 05:00:00|70866.9|70846.9|70872.8|70852.8|70873.8|70853.8|70859.1|70839.1|210
1733893500000|2024-12-11 05:05:00|70872.6|70852.6|70873.6|70853.6|70874.6|70854.6|70868|70848|169
1733893800000|2024-12-11 05:10:00|70873.7|70853.7|70868|70848|70876.4|70856.4|70867.5|70847.5|127
1733894100000|2024-12-11 05:15:00|70867.7|70847.7|70876.9|70856.9|70877|70857|70867.3|70847.3|132
1733894400000|2024-12-11 05:20:00|70877|70857|70880.1|70860.1|70881.3|70861.3|70875|70855|123
1733894700000|2024-12-11 05:25:00|70881|70861|70886.4|70866.4|70889.5|70869.5|70879.2|70859.2|153
1733895000000|2024-12-11 05:30:00|70886.3|70866.3|70883.4|70863.4|70891.5|70871.5|70883.4|70863.4|186
1733895300000|2024-12-11 05:35:00|70883.6|70863.6|70870.6|70850.6|70890.3|70870.3|70870.6|70850.6|176
1733895600000|2024-12-11 05:40:00|70870.3|70850.3|70878.8|70858.8|70880.3|70860.3|70867.2|70847.2|183
1733895900000|2024-12-11 05:45:00|70879|70859|70868|70848|70881.8|70861.8|70862.5|70842.5|161
1733896200000|2024-12-11 05:50:00|70867.8|70847.8|70852.1|70832.1|70868.1|70848.1|70851.7|70831.7|170
1733896500000|2024-12-11 05:55:00|70851.9|70831.9|70871.5|70851.5|70872.8|70852.8|70851.9|70831.9|225
1733896800000|2024-12-11 06:00:00|70871.6|70851.6|70869.2|70849.2|70881.3|70861.3|70865.4|70845.4|217
1733897100000|2024-12-11 06:05:00|70869|70849|70857.5|70837.5|70870.5|70850.5|70857|70837|193
1733897400000|2024-12-11 06:10:00|70857.6|70837.6|70848.1|70828.1|70859.2|70839.2|70846.1|70826.5|181
1733897700000|2024-12-11 06:15:00|70848.2|70828.2|70849.1|70829.1|70856.1|70837.1|70843.3|70824.6|158
1733898000000|2024-12-11 06:20:00|70849.5|70829.5|70857.4|70837.4|70859|70839|70846.3|70826.7|223
1733898300000|2024-12-11 06:25:00|70857.8|70837.8|70866.1|70846.1|70866.6|70846.6|70857.8|70837.8|212
1733898600000|2024-12-11 06:30:00|70866.2|70846.2|70850.5|70830.5|70866.7|70846.7|70844.9|70824.9|196
1733898900000|2024-12-11 06:35:00|70850.6|70830.6|70845|70825|70857.1|70837.1|70842.5|70825|94
1733899200000|2024-12-11 06:40:00|70845.6|70825.6|70859|70839|70859.2|70839.2|70845|70825|189
1733899500000|2024-12-11 06:45:00|70858.7|70838.7|70870|70850|70876|70856|70857|70837|216
1733899800000|2024-12-11 06:50:00|70869.2|70849.2|70869.5|70849.5|70878|70858|70864.7|70844.7|180
1733900100000|2024-12-11 06:55:00|70867.6|70847.6|70857.8|70837.8|70868.7|70848.7|70853.3|70833.3|235
1733900400000|2024-12-11 07:00:00|70858|70838|70863|70843|70866.6|70846.6|70840.1|70821.7|301
1733900700000|2024-12-11 07:05:00|70862.8|70842.8|70941.4|70921.4|70942.4|70922.4|70848.1|70830.8|552
1733901000000|2024-12-11 07:10:00|70941.3|70921.3|70928.2|70908.2|70971.2|70951.2|70910|70890|710
1733901300000|2024-12-11 07:15:00|70927.8|70907.8|70924.8|70904.8|70944.3|70924.3|70904.8|70884.8|564
1733901600000|2024-12-11 07:20:00|70924|70904|70955.9|70935.9|70969.8|70949.8|70918.5|70898.5|497
1733901900000|2024-12-11 07:25:00|70955.2|70935.2|70986.2|70966.2|70988.6|70971.5|70949.3|70929.3|626
1733902200000|2024-12-11 07:30:00|70986.4|70966.4|70987.4|70972.4|71004.6|70984.6|70960.5|70942.4|655
1733902500000|2024-12-11 07:35:00|70987.5|70972.5|71058.8|71043.8|71064.3|71049.3|70987.1|70972.1|731
1733902800000|2024-12-11 07:40:00|71058.7|71043.7|71096.8|71081.8|71111.8|71096.8|71039.7|71024.7|721
1733903100000|2024-12-11 07:45:00|71098.2|71083.2|71078.1|71063.1|71102.7|71087.7|71063.3|71043.3|621
1733903400000|2024-12-11 07:50:00|71078.5|71063.5|71093.6|71078.6|71094.4|71079.4|71065.8|71049.4|601
1733903700000|2024-12-11 07:55:00|71093|71078|71099.4|71084.4|71111.7|71096.7|71090.6|71071.2|713
1733904000000|2024-12-11 08:00:00|71099.3|71084.3|71047.3|71032.3|71101.3|71086.3|71040.8|71025.8|714
1733904300000|2024-12-11 08:05:00|71047|71032|71034.6|71019.6|71060.2|71045.2|71027.4|71012.4|551
1733904600000|2024-12-11 08:10:00|71034.3|71019.3|71043.5|71028.5|71063.8|71048.8|71032.6|71017.6|531
1733904900000|2024-12-11 08:15:00|71042.8|71027.8|71047.5|71032.5|71052.1|71037.1|71010.2|70995.2|527
1733905200000|2024-12-11 08:20:00|71047.7|71032.7|71010.2|70995.2|71068.5|71053.5|71009.5|70992.8|546
1733905500000|2024-12-11 08:25:00|71008.3|70993.3|71013.3|70998.3|71032.6|71017.6|71005|70990|548
1733905800000|2024-12-11 08:30:00|71013.1|70998.1|70980.5|70965.5|71014.9|70999.9|70977.8|70962.8|480
1733906100000|2024-12-11 08:35:00|70980.4|70965.4|70957.9|70942.9|70982.9|70967.9|70953.4|70938.4|444
1733906400000|2024-12-11 08:40:00|70958.2|70943.2|70968.2|70953.2|70975.9|70960.9|70951.1|70936.1|487
1733906700000|2024-12-11 08:45:00|70968.3|70953.3|70960.8|70945.8|70972.5|70957.5|70949.8|70934.8|435
1733907000000|2024-12-11 08:50:00|70960.9|70945.9|70974.3|70959.3|70978.3|70963.3|70946.3|70931.3|442
1733907300000|2024-12-11 08:55:00|70974.5|70959.5|70993.4|70978.4|71000.3|70985.3|70963.3|70948.3|501
1733907600000|2024-12-11 09:00:00|70993.5|70978.5|70996.8|70981.8|71021.3|71006.3|70992.4|70977.4|630
1733907900000|2024-12-11 09:05:00|70996.6|70981.6|71004.3|70989.3|71012.3|70997.3|70992.1|70977.1|444
1733908200000|2024-12-11 09:10:00|71004|70989|70996.4|70981.4|71021|71001|70964.7|70949.7|741
1733908500000|2024-12-11 09:15:00|70997.3|70982.3|71006.1|70991.1|71014.6|70999.6|70985.3|70970.3|593
1733908800000|2024-12-11 09:20:00|71005.9|70990.9|71015.2|71000.2|71041.4|71026.4|71001|70986|692
1733909100000|2024-12-11 09:25:00|71013.7|70998.7|71010.8|70995.8|71055.9|71038.3|71009.2|70994.2|652
1733909400000|2024-12-11 09:30:00|71011|70996|70989.7|70974.7|71024.2|71009.2|70983.5|70968.5|622
1733909700000|2024-12-11 09:35:00|70990.1|70975.1|71017.7|71002.7|71024.1|71009.1|70989.1|70974.1|522
1733910000000|2024-12-11 09:40:00|71017.8|71002.8|71020.5|71000.5|71030.9|71015.9|71007.4|70992.4|572
1733910300000|2024-12-11 09:45:00|71020.6|71000.6|71020.1|71000.1|71039.1|71023.1|71018|70998.9|525
1733910600000|2024-12-11 09:50:00|71019.6|70999.6|71025.6|71010.6|71029.6|71011.9|70995|70978.7|503
1733910900000|2024-12-11 09:55:00|71025.3|71010.3|71028.5|71013.5|71038.1|71023.1|71014.1|70999.1|434
1733911200000|2024-12-11 10:00:00|71028.7|71013.7|71044.3|71029.3|71047.9|71031.9|71021.2|71006.2|482
1733911500000|2024-12-11 10:05:00|71045|71030|71095.5|71080.5|71102.5|71087.5|71038.9|71023.9|590
1733911800000|2024-12-11 10:10:00|71095.4|71080.4|71075.5|71055.5|71118|71102.6|71061.9|71044.1|588
1733912100000|2024-12-11 10:15:00|71075.3|71055.3|71069.5|71054.5|71079.9|71064.5|71041.4|71021.4|531
1733912400000|2024-12-11 10:20:00|71068.9|71053.9|71071.1|71056.1|71084.7|71067.3|71053.9|71038.9|492
1733912700000|2024-12-11 10:25:00|71071|71056|71066.1|71051.1|71082.1|71067.1|71058.4|71043.4|496
1733913000000|2024-12-11 10:30:00|71066.3|71051.3|71054.8|71039.8|71081.8|71066.8|71046.8|71030.6|499
1733913300000|2024-12-11 10:35:00|71055|71040|71056.1|71036.1|71079.7|71064.7|71045.2|71028.1|437
1733913600000|2024-12-11 10:40:00|71055.5|71035.5|71032.7|71017.7|71062.1|71047.1|71032.3|71013.6|343
1733913900000|2024-12-11 10:45:00|71036.9|71016.9|71051.1|71036.1|71054.7|71039.7|71020.5|71004.3|354
1733914200000|2024-12-11 10:50:00|71051.2|71036.2|71055.4|71040.4|71071|71056|71039.3|71019.8|464
1733914500000|2024-12-11 10:55:00|71055.6|71040.6|71063.4|71048.4|71072.7|71057.7|71047.8|71030.6|441
1733914800000|2024-12-11 11:00:00|71063.2|71048.2|71082.6|71067.6|71083.6|71068.6|71052.8|71035.5|431
1733915100000|2024-12-11 11:05:00|71082.7|71067.7|71067.1|71052.1|71096.8|71080.5|71065.7|71050.7|389
1733915400000|2024-12-11 11:10:00|71067.6|71052.6|71081.8|71066.8|71085.8|71070.8|71060|71045|417
1733915700000|2024-12-11 11:15:00|71082|71067|71030.2|71015.2|71088.5|71073.5|71029|71014|481
1733916000000|2024-12-11 11:20:00|71030.4|71015.4|71037.6|71022.6|71047.5|71032.5|71007.2|70989.7|472
1733916300000|2024-12-11 11:25:00|71037.8|71022.8|71040.8|71025.8|71052.2|71037.2|71024.6|71009.6|421
1733916600000|2024-12-11 11:30:00|71041.1|71026.1|71043.8|71028.8|71056.8|71041.8|71032.5|71017.5|428
1733916900000|2024-12-11 11:35:00|71044.1|71029.1|71022|71007|71045.9|71029.4|71020.9|71004.3|453
1733917200000|2024-12-11 11:40:00|71022.1|71007.1|71035.6|71020.6|71047.6|71032.6|71018.1|71003.1|477
1733917500000|2024-12-11 11:45:00|71035.7|71020.7|71026.3|71011.3|71054|71039|71016.7|71001.7|405
1733917800000|2024-12-11 11:50:00|71026.4|71011.4|71014.7|70999.7|71029|71014|70996.8|70981.8|411
1733918100000|2024-12-11 11:55:00|71014.3|70999.3|71007.5|70992.5|71015.6|71000.6|70995.2|70980.2|350
1733918400000|2024-12-11 12:00:00|71007.3|70992.3|70984|70969|71007.8|70992.8|70975.2|70960.2|455
1733918700000|2024-12-11 12:05:00|70984.1|70969.1|70980.6|70965.6|70987.6|70972.6|70970|70955|441
1733919000000|2024-12-11 12:10:00|70980.7|70965.7|70967.7|70952.7|70981.8|70966.8|70966.3|70951.3|374
1733919300000|2024-12-11 12:15:00|70967.8|70952.8|70930.3|70915.3|70967.8|70952.8|70910.5|70895.3|694
1733919600000|2024-12-11 12:20:00|70930.4|70915.4|70933.2|70918.2|70933.2|70918.2|70907.8|70892.8|579
1733919900000|2024-12-11 12:25:00|70933.3|70918.3|70981.8|70966.8|70986.2|70971.2|70931.5|70916.5|538
1733920200000|2024-12-11 12:30:00|70981.7|70966.7|71005|70990|71017|71001.3|70981.7|70966.7|511
1733920500000|2024-12-11 12:35:00|71005.5|70990.5|70990.2|70975.2|71008.8|70993.2|70988.7|70973.7|430
1733920800000|2024-12-11 12:40:00|70990.6|70975.6|70984.9|70969.9|70999|70984|70968.4|70953.4|382
1733921100000|2024-12-11 12:45:00|70985.2|70970.2|71023.9|71008.9|71024.8|71009.8|70980.7|70965.7|482
1733921400000|2024-12-11 12:50:00|71023.7|71008.7|71011.9|70996.9|71032.9|71015|71000.5|70985.5|484
1733921700000|2024-12-11 12:55:00|71008.8|70993.8|71009.5|70994.5|71010|70995|70971.4|70956.4|568
1733922000000|2024-12-11 13:00:00|71009.4|70994.4|70992.7|70977.7|71009.4|70994.4|70973.1|70958.1|546
1733922300000|2024-12-11 13:05:00|70993.3|70978.3|70983.2|70968.2|70995.4|70980.4|70966.5|70951.5|502
1733922600000|2024-12-11 13:10:00|70983.1|70968.1|70981.2|70966.2|70996.4|70981.4|70973.7|70958.7|484
1733922900000|2024-12-11 13:15:00|70981|70966|70981.4|70966.4|71005.1|70990.1|70973.3|70955.7|526
1733923200000|2024-12-11 13:20:00|70981|70966|70963.8|70943.8|70990.8|70973.3|70959.5|70939.5|551
1733923500000|2024-12-11 13:25:00|70963.7|70943.7|70959.2|70889.2|70965.3|70945.3|70924.4|70889.2|531
1733923800000|2024-12-11 13:30:00|70971.6|70872.6|70936.7|70921.7|71015.1|70995.1|70840.2|70753.9|1083
1733924100000|2024-12-11 13:35:00|70937|70922|70900|70885|70965.2|70949.3|70850.8|70830.8|983
1733924400000|2024-12-11 13:40:00|70901|70886|70807.7|70792.7|70938.9|70923.9|70806.2|70789.4|943
1733924700000|2024-12-11 13:45:00|70807.4|70792.4|70834.2|70814.2|70847.2|70832.2|70782.1|70763.1|845
1733925000000|2024-12-11 13:50:00|70834|70814|70880.1|70865.1|70895.6|70877.8|70816.1|70799.8|805
1733925300000|2024-12-11 13:55:00|70878.5|70863.5|70867.6|70852.6|70891.7|70876.7|70830.3|70815.3|800
1733925600000|2024-12-11 14:00:00|70871.4|70856.4|70874|70859|70874.5|70859.5|70834.6|70817.9|856
1733925900000|2024-12-11 14:05:00|70873.9|70858.9|70896.9|70881.9|70904|70889|70848.1|70833|838
1733926200000|2024-12-11 14:10:00|70897.9|70882.9|70910.9|70895.9|70942.5|70927.5|70897|70882|783
1733926500000|2024-12-11 14:15:00|70911.6|70896.6|70950.3|70935.3|70959.4|70944.4|70881.7|70866.7|750
1733926800000|2024-12-11 14:20:00|70950.6|70935.6|70959.6|70944.6|70974|70959|70936.1|70921.1|719
1733927100000|2024-12-11 14:25:00|70959.3|70944.3|70982.4|70967.4|70999.8|70984.8|70958.3|70943.3|709
1733927400000|2024-12-11 14:30:00|70982.6|70967.6|70994.5|70979.5|71029.9|71014.9|70972.5|70957.5|867
1733927700000|2024-12-11 14:35:00|70993.9|70978.9|71028.7|71013.7|71047.5|71032.5|70978.4|70963.4|700
1733928000000|2024-12-11 14:40:00|71029.1|71014.1|71009.7|70989.7|71037.6|71021.3|70995.4|70975.4|628
1733928300000|2024-12-11 14:45:00|71008.9|70988.9|71035.8|71020.8|71049.6|71033.9|70977.2|70957.2|860
1733928600000|2024-12-11 14:50:00|71036|71021|71024.9|71004.9|71076|71059.2|71019.5|71004.5|864
1733928900000|2024-12-11 14:55:00|71025.1|71005.1|71030|71010|71042.1|71024.5|71001.5|70985.3|799
1733929200000|2024-12-11 15:00:00|71027.3|71007.3|71037|71022|71095|71080|71008.3|70993.3|877
1733929500000|2024-12-11 15:05:00|71036.7|71021.7|71047.4|71027.4|71065.2|71050.2|71026.5|71010.1|797
1733929800000|2024-12-11 15:10:00|71047.7|71027.7|70984.7|70969.7|71052.6|71037.6|70981.4|70966.2|711
1733930100000|2024-12-11 15:15:00|70984.6|70969.6|70990.2|70975.2|71009.5|70994.5|70978.5|70962.2|640
1733930400000|2024-12-11 15:20:00|70990.4|70975.4|71031.3|71016.3|71039.1|71024.1|70980.4|70964.9|644
1733930700000|2024-12-11 15:25:00|71031.1|71016.1|71051.2|71036.2|71055.5|71040.5|71017|71002|679
1733931000000|2024-12-11 15:30:00|71052.1|71037.1|71139.3|71124.3|71145.7|71125.7|71037.2|71022.2|693
1733931300000|2024-12-11 15:35:00|71135|71120|71117.7|71102.7|71150.8|71135.8|71095.1|71080.1|747
1733931600000|2024-12-11 15:40:00|71117.8|71102.8|71113.2|71098.2|71121.4|71106.4|71084.8|71069.8|698
1733931900000|2024-12-11 15:45:00|71113.1|71098.1|71153.3|71138.3|71169.6|71152.2|71101.7|71086.7|692
1733932200000|2024-12-11 15:50:00|71153.1|71138.1|71150.9|71135.9|71167.6|71152.6|71131.7|71116.7|817
1733932500000|2024-12-11 15:55:00|71147.3|71132.3|71098.6|71083.6|71148.5|71133.5|71080.5|71065.5|968
1733932800000|2024-12-11 16:00:00|71097.8|71082.8|71105.7|71090.7|71114.4|71099.4|71080.5|71065.5|785
1733933100000|2024-12-11 16:05:00|71104.5|71089.5|71082.4|71067.4|71108|71093|71075.4|71060.4|555
1733933400000|2024-12-11 16:10:00|71082.5|71067.5|71054.2|71039.2|71088.3|71071.5|71052.1|71037.1|569
1733933700000|2024-12-11 16:15:00|71053.8|71038.8|71100.5|71080.5|71109.5|71093.7|71046.1|71031.1|607
1733934000000|2024-12-11 16:20:00|71100.1|71080.1|71128.8|71113.8|71134.1|71116.4|71092|71072|597
1733934300000|2024-12-11 16:25:00|71129|71114|71100.8|71085.8|71134.1|71115.9|71093.5|71078|489
1733934600000|2024-12-11 16:30:00|71100.7|71085.7|71090.1|71075.1|71107.4|71092.4|71088.8|71071.3|446
1733934900000|2024-12-11 16:35:00|71090.2|71075.2|71025.9|71005.9|71093.3|71076.2|71024.6|71005.3|576
1733935200000|2024-12-11 16:40:00|71025.7|71005.7|70982.8|70967.8|71027.3|71011.1|70973.8|70958.8|618
1733935500000|2024-12-11 16:45:00|70982.1|70967.1|70973.5|70958.5|70986.6|70971.6|70961.2|70946.2|495
1733935800000|2024-12-11 16:50:00|70972|70957|70955.8|70935.8|70981.5|70966.5|70955.4|70935.4|453
1733936100000|2024-12-11 16:55:00|70955.6|70935.6|70978.8|70963.8|70983.9|70968.9|70955|70935|451
1733936400000|2024-12-11 17:00:00|70979.5|70964.5|70979.1|70964.1|70982.1|70967.1|70952.7|70937.7|436
1733936700000|2024-12-11 17:05:00|70979.3|70964.3|70997.8|70982.8|70998.7|70983.7|70955.4|70938.3|412
1733937000000|2024-12-11 17:10:00|70998.5|70983.5|71007.5|70987.5|71024|71006.2|70996.7|70981.7|354
1733937300000|2024-12-11 17:15:00|71007.4|70987.4|71049.3|71034.3|71049.3|71034.3|71004.6|70987.1|371
1733937600000|2024-12-11 17:20:00|71049.5|71034.5|71051.6|71036.6|71061.9|71046.9|71044.5|71029.5|359
1733937900000|2024-12-11 17:25:00|71051.5|71036.5|71068.8|71053.8|71081.1|71063.5|71051.5|71032.2|298
1733938200000|2024-12-11 17:30:00|71069.1|71054.1|71064.9|71044.9|71072.7|71057.7|71046.1|71026.1|296
1733938500000|2024-12-11 17:35:00|71064.4|71044.4|71060.5|71045.5|71070.9|71052|71047.2|71032.2|387
1733938800000|2024-12-11 17:40:00|71060.8|71045.8|71065.8|71050.8|71084|71069|71053|71038|396
1733939100000|2024-12-11 17:45:00|71065.9|71050.9|71077.8|71062.8|71086.6|71071.6|71064.7|71049.7|359
1733939400000|2024-12-11 17:50:00|71075.4|71060.4|71106.8|71091.8|71109.1|71094.1|71074.5|71059.5|370
1733939700000|2024-12-11 17:55:00|71108.3|71093.3|71113.2|71098.2|71122.9|71107.9|71108.3|71093.3|268
1733940000000|2024-12-11 18:00:00|71113.4|71098.4|71053.5|71038.5|71114.4|71099.4|71041.1|71023.8|561
1733940300000|2024-12-11 18:05:00|71053|71038|71041.3|71026.3|71064.7|71049.7|71031.5|71016.5|507
1733940600000|2024-12-11 18:10:00|71041.7|71026.7|71049.4|71034.4|71059.9|71044.9|71033.7|71014.3|447
1733940900000|2024-12-11 18:15:00|71049.8|71034.8|71060.9|71045.9|71061.7|71045.9|71041.9|71021.9|372
1733941200000|2024-12-11 18:20:00|71061.2|71046.2|71040.7|71020.7|71064.9|71049.9|71035.7|71015.7|298
1733941500000|2024-12-11 18:25:00|71040.8|71020.8|71037.7|71017.7|71049|71033.2|71030.1|71010.3|322
1733941800000|2024-12-11 18:30:00|71037.8|71017.8|71047.2|71032.2|71052.7|71037.7|71027.3|71012.3|367
1733942100000|2024-12-11 18:35:00|71047.4|71032.4|71049.9|71034.9|71052.5|71037.5|71032.6|71015.4|345
1733942400000|2024-12-11 18:40:00|71050.1|71035.1|71074.8|71059.8|71090.1|71075.1|71050|71035|494
1733942700000|2024-12-11 18:45:00|71073.5|71058.5|71123.5|71108.5|71126.4|71111.4|71064.7|71049.6|440
1733943000000|2024-12-11 18:50:00|71123.7|71108.7|71136|71121|71140.8|71125.8|71111|71096|503
1733943300000|2024-12-11 18:55:00|71135.8|71120.8|71134.3|71114.3|71140.8|71125.8|71118.5|71103.2|367
1733943600000|2024-12-11 19:00:00|71134.7|71114.7|71133.5|71118.5|71146.6|71126.6|71112.7|71097.7|397
1733943900000|2024-12-11 19:05:00|71133.9|71118.9|71133.9|71118.9|71152.3|71136.7|71123.6|71108.6|374
1733944200000|2024-12-11 19:10:00|71133.6|71118.6|71123.4|71108.4|71138|71123|71117.5|71099.4|333
1733944500000|2024-12-11 19:15:00|71121.2|71106.2|71132.6|71117.6|71139.6|71124.6|71117.5|71102.5|258
1733944800000|2024-12-11 19:20:00|71132.8|71117.8|71128.1|71113.1|71137.1|71122.1|71121.9|71106.9|274
1733945100000|2024-12-11 19:25:00|71128.2|71113.2|71097.6|71082.6|71132.8|71117.8|71096.3|71081.3|317
1733945400000|2024-12-11 19:30:00|71097.4|71082.4|71073.5|71058.5|71107.2|71090.4|71066|71051|383
1733945700000|2024-12-11 19:35:00|71073.6|71058.6|71098.1|71083.1|71098.8|71083.8|71072.1|71057.1|344
1733946000000|2024-12-11 19:40:00|71099.8|71084.8|71097.7|71082.7|71103.9|71088.9|71090.4|71075.4|284
1733946300000|2024-12-11 19:45:00|71098.7|71083.7|71105.8|71085.8|71111.6|71096.6|71094|71079|241
1733946600000|2024-12-11 19:50:00|71106.2|71086.2|71097|71082|71106.2|71087.1|71089.6|71069.6|258
1733946900000|2024-12-11 19:55:00|71096.8|71081.8|71089.5|71069.5|71105.9|71090.9|71088.6|71068.9|373
1733947200000|2024-12-11 20:00:00|71089.1|71069.1|71073.7|71058.7|71089.1|71069.1|71063.7|71048.7|279
1733947500000|2024-12-11 20:05:00|71073.8|71058.8|71080.5|71065.5|71085.7|71070.7|71066.1|71051.1|241
1733947800000|2024-12-11 20:10:00|71080.9|71065.9|71070.8|71055.8|71086.9|71071.9|71069.6|71054.6|225
1733948100000|2024-12-11 20:15:00|71070.6|71055.6|71069.7|71054.7|71077|71062|71062.6|71047.6|239
1733948400000|2024-12-11 20:20:00|71069.8|71054.8|71066.8|71051.8|71073.2|71058.2|71058.7|71043.7|252
1733948700000|2024-12-11 20:25:00|71067.2|71052.2|71073.4|71053.4|71084.4|71064.4|71066.8|71051.8|202
1733949000000|2024-12-11 20:30:00|71073.3|71053.3|71081.6|71061.6|71081.8|71061.8|71068.3|71048.3|174
1733949300000|2024-12-11 20:35:00|71081.7|71061.7|71079.7|71064.7|71085.4|71065.7|71074.6|71056.4|191
1733949600000|2024-12-11 20:40:00|71079.8|71064.8|71086.4|71066.4|71088.8|71068.8|71069.3|71054.3|185
1733949900000|2024-12-11 20:45:00|71086.5|71066.5|71078.6|71058.6|71093.8|71073.8|71068.7|71053.7|217
1733950200000|2024-12-11 20:50:00|71078.8|71058.8|71099.9|71079.9|71099.9|71079.9|71074.1|71054.1|232
1733950500000|2024-12-11 20:55:00|71102.7|71082.7|71081.5|71061.5|71107.8|71090.3|71070.5|71055.5|322
1733950800000|2024-12-11 21:00:00|71079.9|71059.9|71065.6|71045.6|71080.5|71060.5|71055.1|71036.7|193
1733951100000|2024-12-11 21:05:00|71065.5|71045.5|71069.9|71049.9|71071.9|71051.9|71052.6|71032.6|126
1733951400000|2024-12-11 21:10:00|71070|71050|71069.1|71049.1|71074.4|71054.4|71063.9|71043.9|73
1733951700000|2024-12-11 21:15:00|71069.2|71049.2|71067.4|71047.4|71071.2|71052.9|71066.1|71047.3|58
1733952000000|2024-12-11 21:20:00|71067.6|71047.6|71069.3|71049.3|71070.4|71050.4|71063|71043|71
1733952300000|2024-12-11 21:25:00|71066.9|71051.9|71061.4|71041.4|71071.3|71053|71057.5|71037.5|95
1733952600000|2024-12-11 21:30:00|71062.5|71042.5|71063.1|71043.1|71068.8|71048.8|71049|71029|118
1733952900000|2024-12-11 21:35:00|71063|71043|71058.6|71038.6|71064.3|71044.3|71050.3|71030.3|138
1733953200000|2024-12-11 21:40:00|71059.5|71039.5|71061.2|71041.2|71063|71043|71055.4|71035.4|95
1733953500000|2024-12-11 21:45:00|71061|71041|71060.9|71040.9|71067.4|71045.2|71058.9|71036.8|134
1733953800000|2024-12-11 21:50:00|71060.8|71038.9|71060.5|71038.8|71066|71044.2|71059.2|71038.2|184
1733954100000|2024-12-11 21:55:00|71062.4|71036.9|71075|71016.1|71075|71041.6|71060.2|71016.1|214
1733954400000|2024-12-11 22:00:00|71079.3|71013|71089|71023.4|71089|71023.4|71079.3|71013|35
1733954700000|2024-12-11 22:05:00|71096.6|71020.4|71081.5|71017.3|71096.6|71023.4|71078.8|71015|86
1733955000000|2024-12-11 22:10:00|71082.6|71017.6|71079.7|71026.5|71116.6|71053.1|71079.7|71017.3|194
1733955300000|2024-12-11 22:15:00|71079.6|71026.8|71067.9|71022.5|71079.7|71026.8|71063.2|71016.2|149
1733955600000|2024-12-11 22:20:00|71068.6|71022.4|71070.3|71019.9|71070.3|71022.4|71068.3|71019.7|31
1733955900000|2024-12-11 22:25:00|71069|71021.3|71064.8|71024.2|71070.1|71024.2|71064.7|71020.4|53
1733956200000|2024-12-11 22:30:00|71064.5|71024.4|71065|71021.5|71066.6|71024.8|71063.4|71019.1|153
1733956500000|2024-12-11 22:35:00|71067.8|71021.7|71069.4|71019.4|71071.8|71027.6|71065.8|71018|161
1733956800000|2024-12-11 22:40:00|71068.3|71019.5|71057.2|71022.3|71071.2|71022.3|71055.1|71017.2|125
1733957100000|2024-12-11 22:45:00|71055.7|71022.2|71058.4|71020.3|71063.9|71022.4|71055|71015.4|157
1733957400000|2024-12-11 22:50:00|71058.5|71020.4|71067.6|71016.3|71067.8|71020.4|71058.3|71015.5|117
1733957700000|2024-12-11 22:55:00|71067.4|71016|71066.3|71014.1|71076.8|71019.5|71060.7|71008.1|136
1733958000000|2024-12-11 23:00:00|71062.9|71017.1|71033.2|71013.2|71075.6|71028.2|71032.1|71009.3|177
1733958300000|2024-12-11 23:05:00|71033.5|71013.5|71045.2|71025.2|71046.5|71026.5|71033.4|71013.1|119
1733958600000|2024-12-11 23:10:00|71045|71025|71028.9|71008.9|71045|71025|71026.3|71006.3|106
1733958900000|2024-12-11 23:15:00|71029|71009|71033.2|71013.2|71033.8|71013.8|71028.5|71008.5|81
1733959200000|2024-12-11 23:20:00|71032.9|71012.9|71025.9|71005.9|71036.8|71016.8|71025.9|71005.9|109
1733959500000|2024-12-11 23:25:00|71025.8|71005.8|71027.3|71007.3|71032.2|71012.2|71025.6|71005.6|107
1733959800000|2024-12-11 23:30:00|71027.4|71007.4|71018.8|70998.8|71027.4|71007.4|71017.2|70997.2|101
1733960100000|2024-12-11 23:35:00|71018.6|70998.6|71009.9|70989.9|71018.8|70998.8|71008.8|70988.8|102
1733960400000|2024-12-11 23:40:00|71010.3|70990.3|71009.4|70989.4|71015.6|70995.6|71009.4|70989.4|96
1733960700000|2024-12-11 23:45:00|71009.2|70989.2|70996.6|70976.6|71009.4|70989.4|70992.6|70972.6|151
1733961000000|2024-12-11 23:50:00|70997.7|70977.7|70992.3|70972.3|71002|70982|70986.5|70966.5|177
1733961300000|2024-12-11 23:55:00|70992.2|70972.2|70993.6|70973.6|70994.6|70974.6|70988|70968|141
1733961600000|2024-12-12 00:00:00|70993.5|70973.5|70976.4|70956.4|70995|70975|70975.5|70955.5|249
1733961900000|2024-12-12 00:05:00|70976.5|70956.5|70976|70956|70978.9|70958.9|70969.8|70949.8|247
1733962200000|2024-12-12 00:10:00|70975.9|70955.9|70978.7|70958.7|70983.5|70963.5|70974.2|70954.2|205
1733962500000|2024-12-12 00:15:00|70979.8|70959.8|70991.8|70971.8|70993.1|70973.1|70979.8|70959.8|198
1733962800000|2024-12-12 00:20:00|70992|70972|70991.6|70971.6|70996.7|70976.7|70988.6|70968.6|191
1733963100000|2024-12-12 00:25:00|70991.5|70971.5|71006.5|70986.5|71006.5|70986.5|70991.5|70971.5|147
1733963400000|2024-12-12 00:30:00|71006.8|70986.8|70998.6|70978.6|71007.9|70987.9|70982.7|70962.7|408
1733963700000|2024-12-12 00:35:00|70998|70978|71000.6|70980.6|71012.4|70992.4|70996.8|70976.8|321
1733964000000|2024-12-12 00:40:00|71000.3|70980.3|71006.4|70986.4|71013.5|70993.5|70999.8|70979.8|253
1733964300000|2024-12-12 00:45:00|71006.5|70986.5|70998.8|70978.8|71010.9|70990.9|70996.4|70976.4|210
1733964600000|2024-12-12 00:50:00|70998.6|70978.6|71005.6|70985.6|71006.3|70986.3|70989.9|70969.9|265
1733964900000|2024-12-12 00:55:00|71012.1|70992.1|70992.7|70972.7|71012.1|70992.1|70992.7|70972.7|291
1733965200000|2024-12-12 01:00:00|70991.6|70971.6|70990.8|70970.8|70994.2|70974.2|70981.3|70961.3|271
1733965500000|2024-12-12 01:05:00|70990.4|70970.4|70980.8|70960.8|70993|70973|70979.2|70959.2|232
1733965800000|2024-12-12 01:10:00|70980.7|70960.7|70997.7|70977.7|71000.5|70980.5|70980.4|70960.4|191
1733966100000|2024-12-12 01:15:00|70997.8|70977.8|70995.3|70975.3|71007.7|70987.7|70993.7|70973.7|174
1733966400000|2024-12-12 01:20:00|70994.9|70974.9|70974.5|70954.5|70997.6|70977.6|70972.1|70952.1|275
1733966700000|2024-12-12 01:25:00|70974.1|70954.1|70978.4|70958.4|70984.7|70964.7|70973.9|70953.9|206
1733967000000|2024-12-12 01:30:00|70978.5|70958.5|70984.9|70964.9|70997.9|70977.9|70978.1|70958.1|247
1733967300000|2024-12-12 01:35:00|70985.1|70965.1|70986.3|70966.3|70988|70968|70974.3|70954.3|298
1733967600000|2024-12-12 01:40:00|70985.8|70965.8|70981.1|70961.1|70989.8|70969.8|70977.4|70957.4|281
1733967900000|2024-12-12 01:45:00|70981.3|70961.3|70986.5|70966.5|70999.9|70979.9|70978.6|70958.6|236
1733968200000|2024-12-12 01:50:00|70986.4|70966.4|70985.4|70965.4|70994.6|70974.6|70977.7|70957.7|231
1733968500000|2024-12-12 01:55:00|70985.5|70965.5|70989.4|70969.4|70993.3|70973.3|70981.3|70961.3|218
1733968800000|2024-12-12 02:00:00|70989.2|70969.2|70990.4|70970.4|70993.3|70973.3|70981.5|70961.5|202
1733969100000|2024-12-12 02:05:00|70990.5|70970.5|71003.2|70988.2|71006|70990.5|70984.4|70968.9|210
1733969400000|2024-12-12 02:10:00|71003|70988|70995|70980|71007.4|70992.4|70992.5|70977.5|176
1733969700000|2024-12-12 02:15:00|70994.8|70979.8|71007.3|70987.3|71009.3|70992.9|70994.4|70979.4|196
1733970000000|2024-12-12 02:20:00|71007.2|70987.2|71009.4|70989.4|71010.1|70990.1|71002.1|70982.1|164
1733970300000|2024-12-12 02:25:00|71009.5|70989.5|71003.9|70983.9|71009.9|70989.9|70995.7|70975.7|166
1733970600000|2024-12-12 02:30:00|71003.5|70983.5|71007.7|70987.7|71009|70989|70994.3|70974.3|184
1733970900000|2024-12-12 02:35:00|71007.9|70987.9|71014.5|70994.5|71016|70996|71001.3|70981.3|169
1733971200000|2024-12-12 02:40:00|71014.4|70994.4|70999|70979|71014.4|70994.4|70999|70979|146
1733971500000|2024-12-12 02:45:00|70999.1|70979.1|71006|70986|71009.6|70989.6|70994.6|70974.6|167
1733971800000|2024-12-12 02:50:00|71006.4|70986.4|71011.4|70991.4|71014.5|70994.5|70999.4|70979.4|163
1733972100000|2024-12-12 02:55:00|71011.2|70991.2|71006.2|70986.2|71011.2|70991.2|71006|70986|119
1733972400000|2024-12-12 03:00:00|71006.1|70986.1|71012.5|70992.5|71013.6|70993.6|71005.7|70985.7|134
1733972700000|2024-12-12 03:05:00|71012.4|70992.4|71015.3|70995.3|71015.9|70995.9|71011.6|70991.6|139
1733973000000|2024-12-12 03:10:00|71015.4|70995.4|71017.6|70997.6|71022.8|71002.8|71012.6|70992.6|153
1733973300000|2024-12-12 03:15:00|71017.4|70997.4|70995.9|70975.9|71017.4|70997.4|70993.9|70973.9|165
1733973600000|2024-12-12 03:20:00|70995.7|70975.7|70987.8|70967.8|70995.7|70975.7|70984.1|70964.1|177
1733973900000|2024-12-12 03:25:00|70987.9|70967.9|70978.7|70958.7|70991.3|70971.3|70977.6|70957.6|160
1733974200000|2024-12-12 03:30:00|70977.6|70957.6|70976.1|70956.1|70982|70962|70971.5|70951.5|164
1733974500000|2024-12-12 03:35:00|70975.9|70955.9|70991.3|70971.3|70993.7|70973.7|70975.3|70955.3|151
1733974800000|2024-12-12 03:40:00|70991.2|70971.2|71001.5|70981.5|71002.5|70982.5|70989.4|70969.4|127
1733975100000|2024-12-12 03:45:00|71001.8|70981.8|71000.6|70980.6|71006|70986|70996.9|70976.9|151
1733975400000|2024-12-12 03:50:00|71000.5|70980.5|70997.2|70977.2|71004|70984|70996.3|70976.3|139
1733975700000|2024-12-12 03:55:00|70996.9|70976.9|70993.1|70973.1|70997.9|70977.9|70986.5|70966.5|123
1733976000000|2024-12-12 04:00:00|70993.2|70973.2|70997.8|70977.8|70999.1|70979.1|70991.9|70971.9|147
1733976300000|2024-12-12 04:05:00|70996.3|70976.3|70984.5|70964.5|70996.3|70976.3|70980.6|70960.6|118
1733976600000|2024-12-12 04:10:00|70984.2|70964.2|70983.6|70963.6|70985.5|70965.5|70980.2|70960.2|123
1733976900000|2024-12-12 04:15:00|70983.7|70963.7|70985.1|70965.1|70985.1|70965.1|70975.5|70957.2|145
1733977200000|2024-12-12 04:20:00|70985|70965|70979|70959|70985|70965|70975.3|70955.3|93
1733977500000|2024-12-12 04:25:00|70979.1|70959.1|70975.3|70955.3|70979.2|70959.2|70969.4|70949.4|96
1733977800000|2024-12-12 04:30:00|70975.4|70955.4|70982.7|70962.7|70983.5|70963.5|70973.2|70953.2|109
1733978100000|2024-12-12 04:35:00|70982.6|70962.6|70996.4|70976.4|70999.2|70981.3|70976.5|70961.5|124
1733978400000|2024-12-12 04:40:00|70994.3|70979.3|70991.7|70971.7|70998.6|70982.5|70990.5|70970.6|100
1733978700000|2024-12-12 04:45:00|70991.9|70971.9|70999.6|70979.6|70999.6|70979.6|70984.7|70964.7|104
1733979000000|2024-12-12 04:50:00|70999.3|70979.3|70989.2|70969.2|70999.7|70979.7|70989.2|70969.2|86
1733979300000|2024-12-12 04:55:00|70989.1|70969.1|70965.2|70950.2|70989.1|70969.1|70965.2|70948.3|183
1733979600000|2024-12-12 05:00:00|70965.4|70950.4|70981.8|70966.8|70982|70967|70962|70947|211
1733979900000|2024-12-12 05:05:00|70981.7|70966.7|70988.6|70973.6|70993.4|70978.4|70978.1|70963.1|148
1733980200000|2024-12-12 05:10:00|70988.5|70973.5|70990.4|70975.4|70994.4|70979.4|70986.2|70971.2|121
1733980500000|2024-12-12 05:15:00|70990.8|70975.8|70983.8|70968.8|70993.4|70978.4|70982.9|70967.9|99
1733980800000|2024-12-12 05:20:00|70983.4|70968.4|70989.6|70974.6|70994|70979|70982.9|70967.9|147
1733981100000|2024-12-12 05:25:00|70988.9|70973.9|70983.4|70968.4|70988.9|70973.9|70983|70968|96
1733981400000|2024-12-12 05:30:00|70983|70968|70986.3|70966.3|71005.6|70985.6|70981.8|70966.3|289
1733981700000|2024-12-12 05:35:00|70986.4|70966.4|70983.3|70968.3|70987|70970.7|70976.2|70956.2|214
1733982000000|2024-12-12 05:40:00|70983.2|70968.2|70996.1|70976.1|70998.9|70978.9|70983.2|70964.4|217
1733982300000|2024-12-12 05:45:00|70995.8|70975.8|70988.2|70973.2|71002.2|70982.2|70988.2|70968.9|167
1733982600000|2024-12-12 05:50:00|70988.3|70973.3|70987.4|70972.4|71000.9|70980.9|70982.1|70962.1|218
1733982900000|2024-12-12 05:55:00|70987.3|70972.3|70982.4|70967.4|70992.1|70977.1|70979.2|70963.5|196
1733983200000|2024-12-12 06:00:00|70981.8|70966.8|70978|70958|70985.4|70966.8|70971.7|70951.7|225
1733983500000|2024-12-12 06:05:00|70978.1|70958.1|70977.2|70962.2|70981.8|70962.2|70967.9|70950.5|159
1733983800000|2024-12-12 06:10:00|70977.3|70962.3|70986.8|70971.8|70992.8|70977.8|70973.7|70958.7|231
1733984100000|2024-12-12 06:15:00|70986.9|70971.9|70995.9|70975.9|70998.7|70978.7|70985.3|70965.3|183
1733984400000|2024-12-12 06:20:00|70996|70976|70979.6|70964.6|70996.3|70976.3|70978.3|70961.7|157
1733984700000|2024-12-12 06:25:00|70981.1|70966.1|70980.1|70965.1|70986.9|70971.9|70979.9|70964.9|120
1733985000000|2024-12-12 06:30:00|70979.7|70964.7|70974|70954|70979.7|70964.7|70972.7|70953.8|211
1733985300000|2024-12-12 06:35:00|70974.1|70954.1|70963.9|70948.9|70978|70960.3|70962.6|70947.6|110
1733985600000|2024-12-12 06:40:00|70964.2|70949.2|70962.8|70942.8|70969.5|70953.2|70962.8|70942.8|143
1733985900000|2024-12-12 06:45:00|70962.7|70942.7|70959.9|70944.9|70968.3|70953.3|70959.8|70942.6|148
1733986200000|2024-12-12 06:50:00|70959.7|70944.7|70957.8|70942.8|70965.8|70950.8|70956.9|70941.9|177
1733986500000|2024-12-12 06:55:00|70957.7|70942.7|70936.8|70916.8|70959.4|70944.4|70936.8|70916.8|241
1733986800000|2024-12-12 07:00:00|70935.4|70915.4|70903|70888|70941.8|70926.8|70902.7|70887.7|461
1733987100000|2024-12-12 07:05:00|70903.3|70888.3|70868.2|70853.2|70903.3|70888.3|70848.3|70833.3|499
1733987400000|2024-12-12 07:10:00|70868.6|70853.6|70858.5|70843.5|70878.2|70863.2|70855.1|70840.1|581
1733987700000|2024-12-12 07:15:00|70859.2|70844.2|70841|70826|70871.5|70856.5|70818.8|70803.8|634
1733988000000|2024-12-12 07:20:00|70840.4|70825.4|70850.9|70835.9|70854.8|70839.8|70834.6|70817.1|485
1733988300000|2024-12-12 07:25:00|70851.2|70836.2|70879.6|70859.6|70883.9|70863.9|70850|70835|493
1733988600000|2024-12-12 07:30:00|70879.1|70859.1|70872.8|70857.8|70881.2|70866.2|70860.8|70845.8|440
1733988900000|2024-12-12 07:35:00|70872.7|70857.7|70857.9|70842.9|70882.1|70867.1|70855|70840|512
1733989200000|2024-12-12 07:40:00|70857.7|70842.7|70867.4|70852.4|70873.3|70858.3|70854.3|70839.3|476
1733989500000|2024-12-12 07:45:00|70867.1|70852.1|70851.6|70836.6|70872.2|70857.2|70848.6|70833.6|478
1733989800000|2024-12-12 07:50:00|70851.3|70836.3|70873.8|70858.8|70874.9|70859.9|70849.3|70834.3|488
1733990100000|2024-12-12 07:55:00|70870.9|70855.9|70915.6|70900.6|70916.2|70901.2|70870.9|70855.9|663
1733990400000|2024-12-12 08:00:00|70919.1|70904.1|70935.1|70915.1|70949.5|70934.5|70887.5|70868.7|669
1733990700000|2024-12-12 08:05:00|70935|70915|70916.4|70901.4|70935|70919.4|70900.5|70885.5|581
1733991000000|2024-12-12 08:10:00|70916.6|70901.6|70941.6|70926.6|70944.9|70929.9|70906.2|70891.2|552
1733991300000|2024-12-12 08:15:00|70941.2|70926.2|70923.6|70908.6|70951.7|70936.7|70920|70905|517
1733991600000|2024-12-12 08:20:00|70923.8|70908.8|70911.9|70896.9|70927.6|70910.6|70906.9|70891.9|457
1733991900000|2024-12-12 08:25:00|70911.8|70896.8|70953.3|70933.3|70953.4|70933.4|70906.9|70891.9|318
1733992200000|2024-12-12 08:30:00|70952.8|70932.8|70956.4|70941.4|70996.5|70979.5|70932.1|70917.1|870
1733992500000|2024-12-12 08:35:00|70956.6|70941.6|70951.1|70936.1|70968.6|70952.4|70941.9|70926.9|645
1733992800000|2024-12-12 08:40:00|70952.6|70937.6|70975.5|70955.5|70995.6|70977.3|70951.2|70936.2|660
1733993100000|2024-12-12 08:45:00|70975.4|70955.4|70983.3|70968.3|70996.5|70977.9|70964.4|70945.1|503
1733993400000|2024-12-12 08:50:00|70983.2|70968.2|70966.5|70951.5|70987.5|70972.5|70946.6|70931.6|501
1733993700000|2024-12-12 08:55:00|70966.8|70951.8|70964.6|70949.6|70979.7|70964.7|70956.8|70941.8|573
1733994000000|2024-12-12 09:00:00|70965.2|70950.2|70972|70957|70973.4|70958.4|70952.4|70937.4|545
1733994300000|2024-12-12 09:05:00|70971.8|70956.8|70955.7|70940.7|70993|70975.9|70955.7|70940.7|493
1733994600000|2024-12-12 09:10:00|70956.2|70941.2|70944.7|70929.7|70962.4|70947.4|70935.3|70920.3|548
1733994900000|2024-12-12 09:15:00|70944.6|70929.6|70943.4|70928.4|70958.2|70943.2|70932.9|70917.9|459
1733995200000|2024-12-12 09:20:00|70943.3|70928.3|70928.1|70913.1|70950.2|70935.2|70915.1|70900.1|531
1733995500000|2024-12-12 09:25:00|70928|70913|70947.2|70932.2|70950.8|70935.8|70925.9|70910.9|399
1733995800000|2024-12-12 09:30:00|70947.3|70932.3|70961.2|70946.2|70970.7|70955.7|70936.9|70916.9|464
1733996100000|2024-12-12 09:35:00|70961|70946|70926.1|70911.1|70961|70946|70925.7|70907.3|481
1733996400000|2024-12-12 09:40:00|70926.2|70911.2|70948.5|70933.5|70960.4|70945.4|70922.2|70907.2|548
1733996700000|2024-12-12 09:45:00|70948.6|70933.6|70958|70943|70976.4|70961.4|70948.6|70933.6|539
1733997000000|2024-12-12 09:50:00|70958.2|70943.2|70986.4|70971.4|70989.2|70974.2|70958.1|70943.1|442
1733997300000|2024-12-12 09:55:00|70986.8|70971.8|70966.8|70951.8|70990.4|70975.4|70965.6|70950.6|467
1733997600000|2024-12-12 10:00:00|70967|70952|70941.3|70926.3|70970|70955|70940.7|70925.7|512
1733997900000|2024-12-12 10:05:00|70941.2|70926.2|70960|70945|70961.3|70946.3|70939.2|70924.2|431
1733998200000|2024-12-12 10:10:00|70959.9|70944.9|70955.6|70940.6|70964.4|70949.4|70947.7|70932.7|408
1733998500000|2024-12-12 10:15:00|70952.7|70937.7|70975.1|70960.1|70983.3|70968.3|70951.9|70936.9|404
1733998800000|2024-12-12 10:20:00|70975.2|70960.2|70990.3|70975.3|70990.3|70975.3|70974.3|70959.3|374
1733999100000|2024-12-12 10:25:00|70990.5|70975.5|70972.9|70957.9|70990.5|70975.5|70972.5|70954.7|355
1733999400000|2024-12-12 10:30:00|70973|70958|71001.3|70986.3|71004.2|70989.2|70966.7|70951.7|375
1733999700000|2024-12-12 10:35:00|71001.1|70986.1|71004.7|70989.7|71014.3|70999.3|70994.3|70979.3|423
1734000000000|2024-12-12 10:40:00|71004.8|70989.8|71010.2|70995.2|71015.7|71000.7|71000|70985|425
1734000300000|2024-12-12 10:45:00|71010.3|70995.3|71017.2|71002.2|71025.7|71010.7|71008.5|70993.5|366
1734000600000|2024-12-12 10:50:00|71017.4|71002.4|71034.8|71019.8|71038.8|71023.8|71017.4|71002.4|338
1734000900000|2024-12-12 10:55:00|71034.9|71019.9|71057.2|71042.2|71066.1|71051.1|71034.3|71019.3|567
1734001200000|2024-12-12 11:00:00|71057.3|71042.3|71044.7|71029.7|71072.9|71057.9|71040.8|71025.8|541
1734001500000|2024-12-12 11:05:00|71044.5|71029.5|71048.6|71033.6|71056.9|71041.9|71027.6|71011.7|673
1734001800000|2024-12-12 11:10:00|71049.3|71034.3|71041.9|71026.9|71066.3|71051.3|71038|71023|576
1734002100000|2024-12-12 11:15:00|71041.5|71026.5|71035|71020|71050.4|71035.4|71034.7|71019.7|461
1734002400000|2024-12-12 11:20:00|71034.8|71019.8|71028.3|71013.3|71040.1|71025.1|71012.6|70997.6|322
1734002700000|2024-12-12 11:25:00|71026.6|71011.6|71015.3|71000.3|71039.9|71024.9|71012.8|70997.8|504
1734003000000|2024-12-12 11:30:00|71011.5|70996.5|70990.6|70975.6|71014.2|70999.2|70985.3|70970.3|421
1734003300000|2024-12-12 11:35:00|70990.5|70975.5|70986.6|70971.6|71003.9|70988.9|70985.7|70970.7|373
1734003600000|2024-12-12 11:40:00|70986.7|70971.7|70993.7|70978.7|71001.2|70986.2|70983|70968|353
1734003900000|2024-12-12 11:45:00|70993.1|70978.1|71009.1|70994.1|71011|70996|70983.4|70968.4|307
1734004200000|2024-12-12 11:50:00|71009.2|70994.2|71004.7|70989.7|71010.5|70995.5|70992.7|70977.7|344
1734004500000|2024-12-12 11:55:00|71004.4|70989.4|71018.5|71003.5|71018.5|71003.5|71001.8|70986.8|376
1734004800000|2024-12-12 12:00:00|71018.2|71003.2|71015|71000|71037.8|71022.8|71014.4|70999.4|396
1734005100000|2024-12-12 12:05:00|71014.3|70999.3|71041.6|71026.6|71046.3|71031.3|71009|70994|456
1734005400000|2024-12-12 12:10:00|71041.4|71026.4|71041.3|71021.3|71059.1|71044.1|71032.9|71017.9|423
1734005700000|2024-12-12 12:15:00|71039.6|71019.6|71064.2|71049.2|71072.2|71057.2|71029.9|71011.9|478
1734006000000|2024-12-12 12:20:00|71064.1|71049.1|71064.4|71049.4|71085.6|71070.6|71056.7|71041.7|432
1734006300000|2024-12-12 12:25:00|71064.1|71049.1|71052.6|71037.6|71078.9|71063.9|71050.6|71035.6|430
1734006600000|2024-12-12 12:30:00|71052.7|71037.7|71045.8|71030.8|71059.5|71044.5|71042.1|71027.1|383
1734006900000|2024-12-12 12:35:00|71045.7|71030.7|71034.3|71019.3|71050.1|71035.1|71022.2|71007.2|428
1734007200000|2024-12-12 12:40:00|71034.2|71019.2|71025.2|71010.2|71044|71029|71024.1|71009.1|472
1734007500000|2024-12-12 12:45:00|71025.3|71010.3|71039.8|71024.8|71043.1|71028.1|71014.9|70999.9|490
1734007800000|2024-12-12 12:50:00|71040|71025|71060|71045|71067.5|71052.5|71028.9|71013.9|510
1734008100000|2024-12-12 12:55:00|71060.2|71045.2|71109.9|71094.9|71110.8|71095.8|71060.2|71045.2|652
1734008400000|2024-12-12 13:00:00|71110|71095|71114.2|71099.2|71129.7|71110.7|71089.7|71074.7|712
1734008700000|2024-12-12 13:05:00|71114.3|71099.3|71102.2|71087.2|71120.2|71105.2|71097.3|71081.6|696
1734009000000|2024-12-12 13:10:00|71103|71088|71170.2|71099.2|71175.8|71148.6|71100.2|71085.2|586
1734009300000|2024-12-12 13:15:00|71165.3|71097.9|71141.4|71121.4|71245.1|71228.1|71061.1|71032.4|963
1734009600000|2024-12-12 13:20:00|71141.5|71121.5|71163.6|71148.6|71189.4|71169.4|71103.6|71083.6|940
1734009900000|2024-12-12 13:25:00|71165.4|71150.4|71180.1|71140.9|71180.1|71163.4|71154.3|71138.8|730
1734010200000|2024-12-12 13:30:00|71180|71104.7|71133.1|71113.1|71196.8|71154.9|71102.4|71071.8|936
1734010500000|2024-12-12 13:35:00|71133.4|71113.4|71081.5|71066.5|71156.7|71136.7|71070.4|71054.2|926
1734010800000|2024-12-12 13:40:00|71081.8|71066.8|71073.3|71058.3|71096.4|71081.4|71029.4|71009.4|965
1734011100000|2024-12-12 13:45:00|71073.6|71058.6|71068.5|71048.5|71096.3|71077.5|71041.4|71026.4|858
1734011400000|2024-12-12 13:50:00|71065.8|71045.8|71116.4|71096.4|71118.3|71101.8|71044.9|71024.9|899
1734011700000|2024-12-12 13:55:00|71116.7|71096.7|71145.7|71125.7|71163.5|71143.5|71108.3|71093.3|869
1734012000000|2024-12-12 14:00:00|71145.6|71125.6|71125|71110|71153.5|71137.9|71075.2|71058.1|844
1734012300000|2024-12-12 14:05:00|71125.1|71110.1|71140.1|71125.1|71171.1|71155.5|71089.9|71069.9|901
1734012600000|2024-12-12 14:10:00|71139.9|71124.9|71194.3|71179.3|71231.6|71214.9|71138.2|71123.2|856
1734012900000|2024-12-12 14:15:00|71195|71180|71158.5|71138.5|71214.6|71197.6|71109.6|71089.6|930
1734013200000|2024-12-12 14:20:00|71157.5|71137.5|71104|71089|71174.7|71159.7|71089|71069|914
1734013500000|2024-12-12 14:25:00|71104.2|71089.2|71171.6|71156.6|71217|71197.1|71099.8|71084.8|909
1734013800000|2024-12-12 14:30:00|71171.4|71156.4|71179.2|71164.2|71185.6|71167.9|71134.8|71119.8|851
1734014100000|2024-12-12 14:35:00|71179|71164|71099.4|71084.4|71182.9|71167.9|71099.4|71084.4|841
1734014400000|2024-12-12 14:40:00|71097.9|71082.9|71010.9|70995.9|71097.9|71082.9|71005.1|70985.1|876
1734014700000|2024-12-12 14:45:00|71010.4|70995.4|70977.2|70962.2|71010.4|70995.4|70941.5|70924.6|902
1734015000000|2024-12-12 14:50:00|70977.4|70962.4|70924.9|70909.9|70993.3|70976.2|70914.4|70894.4|892
1734015300000|2024-12-12 14:55:00|70927.5|70912.5|70916.6|70901.6|70964.7|70949.7|70905.6|70888.7|866
1734015600000|2024-12-12 15:00:00|70912.1|70897.1|70970.2|70955.2|70977.5|70962.5|70900.4|70885.3|892
1734015900000|2024-12-12 15:05:00|70968.6|70953.6|71023.4|71008.4|71025.9|71010.9|70917.6|70902.6|897
1734016200000|2024-12-12 15:10:00|71023.5|71008.5|71021.8|71006.8|71038.1|71023.1|71009.8|70994.8|813
1734016500000|2024-12-12 15:15:00|71022|71007|71084.5|71069.5|71085.6|71070.6|71014.3|70999.3|841
1734016800000|2024-12-12 15:20:00|71084.1|71069.1|71115.4|71100.4|71121.6|71106.6|71077.8|71058.3|856
1734017100000|2024-12-12 15:25:00|71114.2|71099.2|71154.4|71139.4|71155.1|71140.1|71112.8|71097.8|815
1734017400000|2024-12-12 15:30:00|71155.3|71140.3|71210.7|71195.7|71216.2|71196.2|71154.9|71138.2|822
1734017700000|2024-12-12 15:35:00|71210.1|71195.1|71251.9|71236.9|71268.8|71252.7|71206.2|71191.1|838
1734018000000|2024-12-12 15:40:00|71252.6|71237.6|71267.9|71252.9|71285.7|71270.7|71231.8|71215.1|806
1734018300000|2024-12-12 15:45:00|71268.7|71253.7|71250.2|71235.2|71273.8|71258.8|71227.5|71212.5|822
1734018600000|2024-12-12 15:50:00|71258.9|71238.9|71265.9|71245.9|71279.7|71264.7|71248.2|71230.7|899
1734018900000|2024-12-12 15:55:00|71265.7|71245.7|71223.9|71203.9|71269.1|71249.1|71203.6|71188.6|969
1734019200000|2024-12-12 16:00:00|71224.5|71204.5|71203.5|71188.5|71229.5|71214.5|71185.9|71166|841
1734019500000|2024-12-12 16:05:00|71201.3|71186.3|71150.1|71135.1|71201.3|71186.3|71110.1|71091.6|701
1734019800000|2024-12-12 16:10:00|71151.5|71136.5|71115|71100|71165.4|71150.4|71115|71100|710
1734020100000|2024-12-12 16:15:00|71114.9|71099.9|71084.8|71069.8|71123.5|71108.5|71056.3|71038.3|734
1734020400000|2024-12-12 16:20:00|71084.7|71069.7|71109.1|71094.1|71129.1|71114.1|71081|71063.7|641
1734020700000|2024-12-12 16:25:00|71108.9|71093.9|71071.4|71056.4|71109.4|71094.4|71070.2|71055.2|624
1734021000000|2024-12-12 16:30:00|71071|71056|71047.3|71032.3|71071|71056|71041.4|71021.4|605
1734021300000|2024-12-12 16:35:00|71046.1|71031.1|71011.1|70991.1|71054.4|71039.4|71003.9|70988.9|612
1734021600000|2024-12-12 16:40:00|71010.9|70990.9|70982.7|70967.7|71014.7|70999.7|70982.7|70967.7|535
1734021900000|2024-12-12 16:45:00|70982.6|70967.6|70988.3|70973.3|71001.7|70986.7|70976.3|70961.3|485
1734022200000|2024-12-12 16:50:00|70989|70974|70955.6|70940.6|70989.2|70974.2|70955|70937.8|607
1734022500000|2024-12-12 16:55:00|70955.7|70940.7|70944.3|70929.3|70956.2|70941.2|70928.5|70913.5|582
1734022800000|2024-12-12 17:00:00|70944.2|70929.2|70932.4|70917.4|70960.7|70945.7|70931.5|70914.7|521
1734023100000|2024-12-12 17:05:00|70932.2|70917.2|70939.5|70924.5|70962.9|70946|70932.2|70917.2|434
1734023400000|2024-12-12 17:10:00|70939.4|70924.4|70917.3|70902.3|70952.2|70937.2|70915.6|70900.6|459
1734023700000|2024-12-12 17:15:00|70917.6|70902.6|70971.3|70956.3|70972|70957|70916.9|70901.9|371
1734024000000|2024-12-12 17:20:00|70971.4|70956.4|71018|71003|71022.2|71007.2|70968.4|70953.4|534
1734024300000|2024-12-12 17:25:00|71017.8|71002.8|70997.2|70982.2|71030.9|71015.9|70996.9|70981.9|451
1734024600000|2024-12-12 17:30:00|70997.3|70982.3|71000.9|70985.9|71011.4|70996.4|70990.2|70974|436
1734024900000|2024-12-12 17:35:00|71000.7|70985.7|71037.7|71022.7|71038.2|71023.2|70997.6|70982.6|416
1734025200000|2024-12-12 17:40:00|71037.9|71022.9|71041.9|71026.9|71059.4|71044.4|71035|71020|473
1734025500000|2024-12-12 17:45:00|71041.7|71026.7|71037.3|71022.3|71041.7|71026.7|71002.1|70987.1|492
1734025800000|2024-12-12 17:50:00|71037.5|71022.5|71029.3|71014.3|71043|71028|71021.4|71006.4|435
1734026100000|2024-12-12 17:55:00|71029.1|71014.1|71019.1|71004.1|71036.7|71021.7|71015.1|71000.1|488
1734026400000|2024-12-12 18:00:00|71017.1|71002.1|71057.7|71042.7|71058.9|71043.9|71007.4|70992.4|584
1734026700000|2024-12-12 18:05:00|71057.3|71042.3|71044.9|71029.9|71082.6|71067.6|71044.7|71029.7|581
1734027000000|2024-12-12 18:10:00|71045.4|71030.4|71074.1|71059.1|71076.2|71061.2|71039.8|71024.8|496
1734027300000|2024-12-12 18:15:00|71074.2|71059.2|71063.9|71048.9|71085.8|71070.8|71053|71038|408
1734027600000|2024-12-12 18:20:00|71064|71049|71064.2|71049.2|71088.1|71069|71059.1|71044.1|414
1734027900000|2024-12-12 18:25:00|71064.4|71049.4|71073.8|71058.8|71077.6|71062.6|71060.1|71045.1|356
1734028200000|2024-12-12 18:30:00|71073.9|71058.9|71113.3|71098.3|71116|71101|71065.6|71050.6|416
1734028500000|2024-12-12 18:35:00|71114.1|71099.1|71119.1|71104.1|71119.3|71104.3|71088.4|71073.4|451
1734028800000|2024-12-12 18:40:00|71119.5|71104.5|71125.2|71110.2|71143.3|71128.3|71119.5|71104.5|470
1734029100000|2024-12-12 18:45:00|71124.8|71109.8|71133.2|71118.2|71134.3|71119.3|71117.2|71102.2|355
1734029400000|2024-12-12 18:50:00|71133.1|71118.1|71128.7|71113.7|71140.1|71125.1|71118|71103|419
1734029700000|2024-12-12 18:55:00|71128.9|71113.9|71146.7|71131.7|71152.3|71134.3|71116.6|71101.6|473
1734030000000|2024-12-12 19:00:00|71148.6|71133.6|71152.7|71137.7|71164.3|71146.6|71138.7|71118.7|461
1734030300000|2024-12-12 19:05:00|71152.6|71137.6|71138.1|71123.1|71158|71142.4|71131.9|71116.9|376
1734030600000|2024-12-12 19:10:00|71138.2|71123.2|71139|71124|71143.8|71128.8|71127|71112|364
1734030900000|2024-12-12 19:15:00|71138.8|71123.8|71146.6|71126.6|71153.1|71138.1|71135.8|71120.8|344
1734031200000|2024-12-12 19:20:00|71146.3|71126.3|71146.5|71131.5|71153.5|71138.5|71137.7|71122.7|314
1734031500000|2024-12-12 19:25:00|71149|71129|71179.5|71164.5|71185|71170|71147.6|71127.6|327
1734031800000|2024-12-12 19:30:00|71179.6|71164.6|71189.7|71174.7|71203.7|71188.7|71176.1|71161.1|335
1734032100000|2024-12-12 19:35:00|71189.9|71174.9|71193.4|71178.4|71193.9|71178.9|71175.6|71160.6|357
1734032400000|2024-12-12 19:40:00|71193.7|71178.7|71186.2|71171.2|71202.3|71187.3|71177|71162|383
1734032700000|2024-12-12 19:45:00|71186.5|71171.5|71188.2|71173.2|71189.1|71174.1|71168.8|71153.8|260
1734033000000|2024-12-12 19:50:00|71187|71172|71199.5|71184.5|71203.5|71188.5|71185.7|71170.7|290
1734033300000|2024-12-12 19:55:00|71199.4|71184.4|71212.7|71197.7|71214.4|71199.4|71192.7|71177.7|322
1734033600000|2024-12-12 20:00:00|71212.8|71197.8|71216.8|71201.8|71220.1|71205.1|71206.1|71191.1|323
1734033900000|2024-12-12 20:05:00|71216.9|71201.9|71220.5|71205.5|71228.1|71213.1|71216.9|71201.9|221
1734034200000|2024-12-12 20:10:00|71220.4|71205.4|71222.4|71207.4|71228.2|71213.2|71209.4|71194.4|245
1734034500000|2024-12-12 20:15:00|71222.7|71207.7|71205.1|71190.1|71222.7|71207.7|71203.5|71184.4|268
1734034800000|2024-12-12 20:20:00|71204.8|71189.8|71216.6|71201.6|71225.8|71210.8|71200.8|71185.8|250
1734035100000|2024-12-12 20:25:00|71216.7|71201.7|71223.7|71208.7|71226.9|71211.9|71214.9|71199.9|257
1734035400000|2024-12-12 20:30:00|71223.6|71208.6|71231.3|71216.3|71239.2|71224.2|71214.8|71199.8|272
1734035700000|2024-12-12 20:35:00|71231.4|71216.4|71254.7|71239.7|71256|71241|71231.4|71216.4|228
1734036000000|2024-12-12 20:40:00|71254.6|71239.6|71265.3|71250.3|71269.8|71254.8|71253.2|71238.2|242
1734036300000|2024-12-12 20:45:00|71265.5|71250.5|71264.7|71249.7|71269.8|71254.8|71257.6|71242.6|204
1734036600000|2024-12-12 20:50:00|71264.5|71249.5|71258.8|71238.8|71268|71253|71253|71238|221
1734036900000|2024-12-12 20:55:00|71258.6|71238.6|71255.5|71235.5|71261.1|71245|71252.6|71235.4|258
1734037200000|2024-12-12 21:00:00|71255.6|71235.6|71258.7|71238.7|71265.5|71247.6|71253.1|71235.6|156
1734037500000|2024-12-12 21:05:00|71258.6|71238.6|71230|71215|71258.8|71238.8|71222.1|71202.1|185
1734037800000|2024-12-12 21:10:00|71230.2|71215.2|71245|71230|71248.3|71233.3|71225.6|71210.6|112
1734038100000|2024-12-12 21:15:00|71245.1|71230.1|71259.3|71244.3|71265.5|71250.5|71244.1|71229.1|119
1734038400000|2024-12-12 21:20:00|71259.2|71244.2|71257.9|71237.9|71272|71257|71256.9|71236.9|140
1734038700000|2024-12-12 21:25:00|71257.7|71237.7|71253.6|71233.6|71259.6|71239.6|71246.4|71226.4|132
1734039000000|2024-12-12 21:30:00|71253.5|71233.5|71249.4|71229.4|71254|71234|71249|71229|72
1734039300000|2024-12-12 21:35:00|71249.5|71229.5|71269.8|71249.8|71270.9|71250.9|71248.4|71228.4|134
1734039600000|2024-12-12 21:40:00|71269.7|71249.7|71272.2|71252.2|71275.1|71255.1|71263.2|71243.2|143
1734039900000|2024-12-12 21:45:00|71272.1|71252.1|71260.2|71240.2|71273.8|71253.8|71259.7|71239.7|99
1734040200000|2024-12-12 21:50:00|71260|71240.1|71257|71235.6|71263.9|71241.9|71253.5|71233.1|131
1734040500000|2024-12-12 21:55:00|71258.2|71234.6|71269.7|71214.8|71269.8|71238.8|71246.7|71214.8|258
1734040800000|2024-12-12 22:00:00|71271.9|71209.9|71270.7|71194.7|71273.3|71209.9|71265.3|71194.7|22
1734041100000|2024-12-12 22:05:00|71270.9|71195|71260.1|71197.4|71270.9|71203.2|71260.1|71190.6|66
1734041400000|2024-12-12 22:10:00|71260.4|71198.3|71260|71193.9|71291.3|71221.1|71258.3|71178.7|188
1734041700000|2024-12-12 22:15:00|71260.3|71194.4|71258.9|71194|71261|71195.3|71258.5|71191.7|160
1734042000000|2024-12-12 22:20:00|71259|71194.4|71257|71182.3|71260.3|71196.3|71256.5|71181.4|124
1734042300000|2024-12-12 22:25:00|71256.9|71183.1|71251|71181.5|71263.4|71186.5|71245.5|71172.1|198
1734042600000|2024-12-12 22:30:00|71248.5|71187.9|71251.9|71187.3|71255.3|71194.4|71243.5|71183.7|239
1734042900000|2024-12-12 22:35:00|71252.3|71187.7|71241.5|71181.5|71253.1|71194.9|71239.9|71180|277
1734043200000|2024-12-12 22:40:00|71241.9|71181.7|71257.5|71205.3|71259.6|71207.5|71239.6|71180.5|292
1734043500000|2024-12-12 22:45:00|71257.3|71204.9|71263.7|71207.1|71268.6|71209.5|71257.3|71204.2|217
1734043800000|2024-12-12 22:50:00|71263.6|71207|71259.7|71204|71263.6|71209.6|71250.5|71202.5|252
1734044100000|2024-12-12 22:55:00|71260.9|71203.1|71241.1|71202.5|71267.7|71211.6|71241.1|71188.1|255
1734044400000|2024-12-12 23:00:00|71239.8|71200.2|71258.9|71234.7|71282.4|71250.1|71239.8|71195.6|303
1734044700000|2024-12-12 23:05:00|71260.9|71232.5|71242.6|71222.6|71260.9|71232.7|71236.9|71214.3|227
1734045000000|2024-12-12 23:10:00|71242.7|71222.7|71241.7|71218.5|71242.9|71222.9|71236.5|71216.5|160
1734045300000|2024-12-12 23:15:00|71241.5|71218.3|71226.7|71204.7|71241.7|71220.3|71224.7|71203.9|256
1734045600000|2024-12-12 23:20:00|71227|71205|71222.1|71202.1|71228.4|71208.3|71218.9|71198.9|236
1734045900000|2024-12-12 23:25:00|71221.8|71201.8|71230|71210|71232.7|71212.7|71218.7|71198.7|128
1734046200000|2024-12-12 23:30:00|71229.9|71209.9|71229.6|71209.6|71232.8|71212.8|71227.2|71207.2|138
1734046500000|2024-12-12 23:35:00|71229.4|71209.4|71233.8|71213.8|71234|71214|71228.4|71208.4|107
1734046800000|2024-12-12 23:40:00|71233.4|71213.4|71218.1|71198.1|71235.6|71215.6|71216.9|71196.9|88
1734047100000|2024-12-12 23:45:00|71218.2|71198.2|71214.6|71194.6|71222.7|71202.7|71211.8|71191.8|145
1734047400000|2024-12-12 23:50:00|71214.5|71194.5|71214.2|71194.2|71217.8|71197.8|71211.5|71191.5|164
1734047700000|2024-12-12 23:55:00|71214.4|71194.4|71208.8|71188.8|71219.1|71199.1|71208|71188|148
1734048000000|2024-12-13 00:00:00|71209.1|71189.1|71226|71206|71234.1|71214.1|71203.1|71183.1|333
1734048300000|2024-12-13 00:05:00|71226.1|71206.1|71218.4|71198.4|71226.3|71206.3|71203.3|71183.3|250
1734048600000|2024-12-13 00:10:00|71218.5|71198.5|71203.4|71183.4|71219.7|71199.7|71202.1|71182.1|208
1734048900000|2024-12-13 00:15:00|71202.8|71182.8|71207.8|71187.8|71220.1|71200.1|71202.8|71182.8|281
1734049200000|2024-12-13 00:20:00|71207.7|71187.7|71208.4|71188.4|71216.2|71196.2|71202.6|71182.6|248
1734049500000|2024-12-13 00:25:00|71208.3|71188.3|71204.4|71184.4|71217.5|71197.5|71203.3|71183.3|217
1734049800000|2024-12-13 00:30:00|71204.2|71184.2|71205.6|71185.6|71211.5|71191.5|71201.8|71181.8|216
1734050100000|2024-12-13 00:35:00|71205.5|71185.5|71207.4|71187.4|71213.8|71193.8|71203.4|71183.4|220
1734050400000|2024-12-13 00:40:00|71207.7|71187.7|71200.2|71180.2|71211.2|71191.2|71193.2|71173.2|246
1734050700000|2024-12-13 00:45:00|71200.3|71180.3|71213.4|71193.4|71221|71201|71200.2|71180.2|212
1734051000000|2024-12-13 00:50:00|71213.5|71193.5|71184|71164|71217.5|71197.5|71182.1|71162.1|386
1734051300000|2024-12-13 00:55:00|71177.9|71157.9|71179|71159|71190.4|71172.6|71171.7|71151.7|314
1734051600000|2024-12-13 01:00:00|71178.9|71158.9|71191.5|71171.5|71194.2|71174.2|71172.4|71152.4|286
1734051900000|2024-12-13 01:05:00|71191.9|71171.9|71199|71179|71203.3|71183.3|71186.4|71168.9|296
1734052200000|2024-12-13 01:10:00|71198.8|71178.8|71221.2|71201.2|71221.3|71201.3|71196.3|71176.3|252
1734052500000|2024-12-13 01:15:00|71221.3|71201.3|71221.5|71201.5|71242.8|71222.8|71214.4|71194.4|375
1734052800000|2024-12-13 01:20:00|71221.1|71201.1|71232.6|71212.6|71240.1|71220.1|71214.1|71194.1|324
1734053100000|2024-12-13 01:25:00|71232.8|71212.8|71262.8|71242.8|71277.5|71257.5|71232.8|71212.8|280
1734053400000|2024-12-13 01:30:00|71263|71243|71272.9|71252.9|71288|71269.5|71262.8|71242.8|385
1734053700000|2024-12-13 01:35:00|71272.7|71252.7|71272.3|71257.3|71275.6|71258.2|71267.2|71247.6|222
1734054000000|2024-12-13 01:40:00|71272.2|71257.2|71263.1|71243.1|71280|71263.8|71250.5|71230.5|261
1734054300000|2024-12-13 01:45:00|71262.9|71242.9|71272.3|71252.3|71273.4|71258.4|71254|71238.4|251
1734054600000|2024-12-13 01:50:00|71272|71252|71264.7|71249.7|71273|71255.7|71249.6|71229.9|293
1734054900000|2024-12-13 01:55:00|71264.8|71249.8|71276.4|71256.4|71282.8|71262.8|71261.2|71246.2|366
1734055200000|2024-12-13 02:00:00|71276.6|71256.6|71279.1|71259.1|71289.7|71272.3|71274.5|71254.5|370
1734055500000|2024-12-13 02:05:00|71279|71259|71289.7|71274.7|71296|71276.1|71278.4|71258.4|248
1734055800000|2024-12-13 02:10:00|71292.6|71272.6|71282.2|71267.2|71294.9|71277.3|71277.7|71257.7|338
1734056100000|2024-12-13 02:15:00|71282|71267|71276.4|71256.4|71293.3|71278.3|71273.6|71256.4|350
1734056400000|2024-12-13 02:20:00|71280.8|71260.8|71279.7|71264.7|71288|71268|71276.6|71259.8|250
1734056700000|2024-12-13 02:25:00|71279.8|71264.8|71277.9|71262.9|71284.4|71268.1|71273.5|71258.5|212
1734057000000|2024-12-13 02:30:00|71278.2|71263.2|71279.5|71264.5|71302|71284.4|71278.2|71260.3|233
1734057300000|2024-12-13 02:35:00|71281.1|71266.1|71270.5|71255.5|71282.8|71266.1|71266.1|71251.1|254
1734057600000|2024-12-13 02:40:00|71270.7|71255.7|71283.2|71263.2|71287.9|71267.9|71265.4|71246.1|238
1734057900000|2024-12-13 02:45:00|71283.4|71263.4|71295.3|71275.3|71297|71277|71275.6|71257.2|210
1734058200000|2024-12-13 02:50:00|71295.1|71275.1|71303.1|71288.1|71309.7|71291.8|71291.8|71271.8|267
1734058500000|2024-12-13 02:55:00|71303.3|71288.3|71305.2|71290.2|71307.4|71292.4|71301.9|71285.4|217
1734058800000|2024-12-13 03:00:00|71305.3|71290.3|71301.4|71281.4|71305.4|71290.4|71290.7|71275.7|259
1734059100000|2024-12-13 03:05:00|71301.3|71281.3|71300.9|71280.9|71305|71285|71296.6|71276.6|183
1734059400000|2024-12-13 03:10:00|71301.3|71281.3|71296.9|71276.9|71306.3|71288.7|71296.3|71276.3|150
1734059700000|2024-12-13 03:15:00|71297.6|71277.6|71285.9|71265.9|71297.6|71277.6|71284.3|71265.4|127
1734060000000|2024-12-13 03:20:00|71286|71266|71288.2|71273.2|71294.6|71274.6|71285|71265.6|157
1734060300000|2024-12-13 03:25:00|71287.1|71272.1|71298.4|71278.4|71300.1|71280.7|71287.1|71272.1|190
1734060600000|2024-12-13 03:30:00|71298.7|71278.7|71289|71269|71299.9|71279.9|71284.9|71264.9|191
1734060900000|2024-12-13 03:35:00|71288.8|71268.8|71278.1|71258.1|71288.8|71268.8|71278|71258|167
1734061200000|2024-12-13 03:40:00|71278.8|71258.8|71285.7|71265.7|71285.9|71265.9|71278.3|71258.3|127
1734061500000|2024-12-13 03:45:00|71286.2|71266.2|71284.4|71269.4|71289.7|71274.7|71282.5|71265.2|151
1734061800000|2024-12-13 03:50:00|71284.6|71269.6|71299.1|71279.1|71301.5|71281.9|71284|71269|135
1734062100000|2024-12-13 03:55:00|71299.8|71279.8|71310.9|71290.9|71314.1|71294.1|71299.6|71279.6|258
1734062400000|2024-12-13 04:00:00|71311|71291|71301.8|71286.8|71319|71299.7|71298.8|71283.8|175
1734062700000|2024-12-13 04:05:00|71301.7|71286.7|71304.3|71289.3|71314.4|71294.4|71301.7|71286.7|152
1734063000000|2024-12-13 04:10:00|71304|71289|71313.1|71298.1|71314.7|71299.7|71300.8|71285.8|139
1734063300000|2024-12-13 04:15:00|71313.2|71298.2|71329.7|71309.7|71336.9|71318.9|71313.2|71298.2|212
1734063600000|2024-12-13 04:20:00|71329.6|71309.6|71318.3|71298.3|71329.6|71309.6|71314|71294|178
1734063900000|2024-12-13 04:25:00|71318.4|71298.4|71326.9|71306.9|71330.2|71310.2|71318.4|71298.4|146
1734064200000|2024-12-13 04:30:00|71326.8|71306.8|71321.2|71301.2|71327.8|71307.8|71311.9|71295.7|128
1734064500000|2024-12-13 04:35:00|71321.4|71301.4|71293.5|71278.5|71324.1|71304.1|71293.4|71278.4|159
1734064800000|2024-12-13 04:40:00|71293.4|71278.4|71302.7|71282.7|71303|71283|71292.9|71275.3|107
1734065100000|2024-12-13 04:45:00|71302.2|71282.2|71294.7|71274.7|71303.9|71283.9|71292.5|71272.5|98
1734065400000|2024-12-13 04:50:00|71294.4|71274.4|71295.3|71275.3|71296.3|71276.3|71292|71272|98
1734065700000|2024-12-13 04:55:00|71295.4|71275.4|71288.3|71268.3|71297.7|71277.7|71288.1|71268.1|137
1734066000000|2024-12-13 05:00:00|71288.1|71268.1|71281.8|71261.8|71294.6|71274.6|71281.6|71261.6|119
1734066300000|2024-12-13 05:05:00|71281.7|71261.7|71291.7|71271.7|71292.2|71272.2|71281.7|71261.7|106
1734066600000|2024-12-13 05:10:00|71291.6|71271.6|71302|71282|71302.7|71286.1|71289.1|71271.6|112
1734066900000|2024-12-13 05:15:00|71302.2|71282.2|71299.8|71284.8|71306.1|71289.3|71293.6|71278.6|162
1734067200000|2024-12-13 05:20:00|71299.7|71284.7|71298.6|71278.6|71307.6|71292.6|71295.3|71278.3|127
1734067500000|2024-12-13 05:25:00|71299.1|71279.1|71301|71281|71304.3|71284.3|71292.5|71272.5|125
1734067800000|2024-12-13 05:30:00|71302|71282|71293.1|71273.1|71306.1|71286.1|71292.3|71272.3|162
1734068100000|2024-12-13 05:35:00|71294.5|71274.5|71288.5|71273.5|71299.6|71279.6|71288|71269.5|102
1734068400000|2024-12-13 05:40:00|71288.6|71273.6|71291.2|71276.2|71292.8|71277.8|71283.9|71266.2|133
1734068700000|2024-12-13 05:45:00|71290.9|71275.9|71289.9|71274.9|71292.4|71277.4|71285.1|71270.1|201
1734069000000|2024-12-13 05:50:00|71290.2|71275.2|71291.6|71276.6|71296.8|71281.8|71284.7|71269.7|159
1734069300000|2024-12-13 05:55:00|71291.4|71276.4|71277.2|71257.2|71291.4|71276.4|71270.9|71255.9|226
1734069600000|2024-12-13 06:00:00|71277.1|71257.1|71283.6|71268.6|71284|71269|71271.7|71254.4|268
1734069900000|2024-12-13 06:05:00|71283.8|71268.8|71287.1|71272.1|71288.8|71273.8|71279.2|71264.2|215
1734070200000|2024-12-13 06:10:00|71287.2|71272.2|71306.6|71286.6|71307.8|71287.8|71287.1|71272.1|205
1734070500000|2024-12-13 06:15:00|71306.7|71286.7|71308.2|71293.2|71308.8|71293.8|71296.4|71278.9|250
1734070800000|2024-12-13 06:20:00|71308.1|71293.1|71330.3|71310.3|71331|71311.9|71302|71287|251
1734071100000|2024-12-13 06:25:00|71329.8|71309.8|71307.6|71292.6|71334.3|71314.7|71306.4|71291.4|265
1734071400000|2024-12-13 06:30:00|71308.3|71293.3|71311.4|71291.4|71315.9|71300.9|71304.3|71285|251
1734071700000|2024-12-13 06:35:00|71311.8|71291.8|71300.9|71280.9|71313.4|71296.9|71300.5|71280.5|278
1734072000000|2024-12-13 06:40:00|71301.2|71281.2|71304.3|71289.3|71312.9|71292.9|71294.7|71274.7|189
1734072300000|2024-12-13 06:45:00|71304.4|71289.4|71299.9|71279.9|71305.9|71290.9|71296.4|71276.4|216
1734072600000|2024-12-13 06:50:00|71300|71280|71287.6|71272.6|71302.8|71285.2|71285|71268.9|219
1734072900000|2024-12-13 06:55:00|71287.4|71272.4|71276.2|71256.2|71288.3|71272.4|71271.8|71251.8|291
1734073200000|2024-12-13 07:00:00|71281.5|71261.5|71301.4|71286.4|71312.9|71294.1|71279|71261.5|644
1734073500000|2024-12-13 07:05:00|71301.5|71286.5|71329.1|71314.1|71345.2|71325.2|71300.4|71285.4|597
1734073800000|2024-12-13 07:10:00|71329.3|71314.3|71322.9|71307.9|71358.2|71338.2|71319.2|71304.2|571
1734074100000|2024-12-13 07:15:00|71323.1|71308.1|71329.4|71314.4|71339.8|71324.8|71316.3|71301.3|526
1734074400000|2024-12-13 07:20:00|71329.6|71314.6|71339.1|71324.1|71343.2|71328.2|71312.9|71297.9|425
1734074700000|2024-12-13 07:25:00|71338.9|71323.9|71335.9|71320.9|71354.1|71339.1|71330|71315|524
1734075000000|2024-12-13 07:30:00|71336.1|71321.1|71329.8|71314.8|71355.9|71340.9|71327.3|71312.3|631
1734075300000|2024-12-13 07:35:00|71330|71315|71316.2|71301.2|71330.3|71315.3|71312.8|71297.8|491
1734075600000|2024-12-13 07:40:00|71316.3|71301.3|71315.3|71295.3|71316.3|71301.3|71295.9|71280.9|449
1734075900000|2024-12-13 07:45:00|71314.8|71294.8|71314|71299|71328.3|71310.4|71310.9|71294.8|449
1734076200000|2024-12-13 07:50:00|71314.7|71299.7|71288|71273|71318.4|71303.4|71284.3|71268.8|485
1734076500000|2024-12-13 07:55:00|71288.1|71273.1|71316.5|71296.5|71318|71301.6|71288|71270.2|584
1734076800000|2024-12-13 08:00:00|71322|71302|71288.3|71273.3|71336.1|71316.1|71277.7|71262.7|573
1734077100000|2024-12-13 08:05:00|71288.4|71273.4|71264|71249|71288.4|71273.4|71259.4|71243.3|536
1734077400000|2024-12-13 08:10:00|71266.6|71251.6|71237.7|71217.7|71280.4|71265.4|71230.6|71215.6|577
1734077700000|2024-12-13 08:15:00|71237.8|71217.8|71251.1|71236.1|71258.3|71243.3|71236.1|71217.7|411
1734078000000|2024-12-13 08:20:00|71250.2|71235.2|71289.3|71274.3|71291|71276|71249.8|71234.8|474
1734078300000|2024-12-13 08:25:00|71289|71274|71268.4|71253.4|71297.1|71282.1|71260.5|71245.5|511
1734078600000|2024-12-13 08:30:00|71263.8|71248.8|71263.9|71248.9|71275.4|71260.4|71240.5|71225.5|560
1734078900000|2024-12-13 08:35:00|71263.7|71248.7|71250.9|71235.9|71267.4|71252.4|71240.6|71225.6|544
1734079200000|2024-12-13 08:40:00|71251.1|71236.1|71269.2|71254.2|71283.2|71268.2|71243.2|71228.2|542
1734079500000|2024-12-13 08:45:00|71268.9|71253.9|71249.9|71234.9|71283.6|71268.6|71247.9|71232.9|577
1734079800000|2024-12-13 08:50:00|71249.5|71234.5|71248.1|71233.1|71266.3|71251.3|71246.9|71231.9|541
1734080100000|2024-12-13 08:55:00|71248.4|71233.4|71250.3|71235.3|71267.6|71252.6|71246.1|71231.1|489
1734080400000|2024-12-13 09:00:00|71250.5|71235.5|71250.5|71235.5|71267|71252|71239.9|71224.9|532
1734080700000|2024-12-13 09:05:00|71250.6|71235.6|71256.1|71241.1|71261.8|71246.8|71244.3|71229.3|434
1734081000000|2024-12-13 09:10:00|71257.1|71242.1|71251.1|71236.1|71263.4|71248.4|71241.4|71226.4|466
1734081300000|2024-12-13 09:15:00|71251.3|71236.3|71231.6|71216.6|71261.7|71246.7|71230.7|71215.7|408
1734081600000|2024-12-13 09:20:00|71231|71216|71232.8|71217.8|71242.8|71227.8|71220.1|71201.5|553
1734081900000|2024-12-13 09:25:00|71232.9|71217.9|71237|71222|71246.8|71231.8|71228|71213|458
1734082200000|2024-12-13 09:30:00|71237.2|71222.2|71230.2|71215.2|71242.5|71227.5|71219.9|71204.9|472
1734082500000|2024-12-13 09:35:00|71230.4|71215.4|71240.1|71225.1|71256.7|71241.7|71224.9|71209.9|437
1734082800000|2024-12-13 09:40:00|71240.5|71225.5|71223.1|71208.1|71249.3|71234.3|71217.7|71202.7|526
1734083100000|2024-12-13 09:45:00|71224.4|71209.4|71216.1|71201.1|71236.5|71221.5|71202.9|71187.9|451
1734083400000|2024-12-13 09:50:00|71216.2|71201.2|71197.5|71182.5|71225.8|71210.8|71197.3|71182.3|450
1734083700000|2024-12-13 09:55:00|71197.8|71182.8|71126.2|71111.2|71199.1|71184.1|71078.9|71063.9|631
1734084000000|2024-12-13 10:00:00|71122.5|71107.5|71110.9|71095.9|71149.9|71134.9|71102.8|71087.8|595
1734084300000|2024-12-13 10:05:00|71111|71096|71107.5|71092.5|71132.9|71117.9|71103.4|71088.4|466
1734084600000|2024-12-13 10:10:00|71107.7|71092.7|71101.1|71086.1|71107.7|71092.7|71066.3|71051.3|582
1734084900000|2024-12-13 10:15:00|71100.9|71085.9|71105|71090|71113.5|71098.5|71091.3|71076.3|529
1734085200000|2024-12-13 10:20:00|71105.1|71090.1|71096.3|71081.3|71115.3|71100.3|71077.9|71062.9|482
1734085500000|2024-12-13 10:25:00|71096.4|71081.4|71072.6|71057.6|71099.8|71084.8|71067|71052|530
1734085800000|2024-12-13 10:30:00|71072.8|71057.8|71086.2|71071.2|71096.3|71081.3|71064.4|71049.4|462
1734086100000|2024-12-13 10:35:00|71086|71071|71119.1|71104.1|71124.5|71109.5|71081.8|71066.8|544
1734086400000|2024-12-13 10:40:00|71118.9|71103.9|71110.1|71095.1|71126.9|71111.9|71106.5|71091.3|510
1734086700000|2024-12-13 10:45:00|71110.2|71095.2|71107.7|71092.7|71113.1|71098.1|71092.4|71077.4|432
1734087000000|2024-12-13 10:50:00|71107.9|71092.9|71140.8|71125.8|71141|71126|71097.9|71082.9|507
1734087300000|2024-12-13 10:55:00|71139.7|71124.7|71121.7|71106.7|71140.3|71125.3|71111.7|71096.7|619
1734087600000|2024-12-13 11:00:00|71122.2|71107.2|71089.5|71074.5|71127.5|71112.5|71084.6|71069.6|530
1734087900000|2024-12-13 11:05:00|71089.6|71074.6|71108.6|71093.6|71111.4|71096.4|71088.1|71073.1|443
1734088200000|2024-12-13 11:10:00|71108.9|71093.9|71092.6|71077.6|71115.8|71100.8|71084.6|71069.6|381
1734088500000|2024-12-13 11:15:00|71093|71078|71073.4|71058.4|71097.1|71082.1|71073.2|71058.2|447
1734088800000|2024-12-13 11:20:00|71073.3|71058.3|71076.1|71061.1|71098.3|71083.3|71073.2|71058.1|403
1734089100000|2024-12-13 11:25:00|71076.2|71061.2|71091|71076|71093.9|71078.9|71076.2|71061.2|408
1734089400000|2024-12-13 11:30:00|71091.1|71076.1|71085.7|71070.7|71105.7|71090.7|71084.8|71069.8|396
1734089700000|2024-12-13 11:35:00|71085.6|71070.6|71088.7|71073.7|71101.2|71086.2|71082.6|71067.6|384
1734090000000|2024-12-13 11:40:00|71088.9|71073.9|71087.8|71072.8|71116.9|71096.9|71074.5|71059.5|437
1734090300000|2024-12-13 11:45:00|71088|71073|71095.3|71080.3|71102.6|71087.6|71078.7|71063.7|349
1734090600000|2024-12-13 11:50:00|71095.4|71080.4|71104.6|71089.6|71104.6|71089.6|71086.4|71071.4|394
1734090900000|2024-12-13 11:55:00|71104.4|71089.4|71104.7|71089.7|71123.3|71108.3|71097.4|71082.4|393
1734091200000|2024-12-13 12:00:00|71105.7|71090.7|71095.7|71080.7|71110.6|71095.6|71082.5|71067.5|491
1734091500000|2024-12-13 12:05:00|71095.5|71080.5|71075.1|71060.1|71104.1|71089.1|71073.1|71058.1|498
1734091800000|2024-12-13 12:10:00|71074.9|71059.9|71068.8|71053.8|71079.2|71064.2|71059.4|71042.3|484
1734092100000|2024-12-13 12:15:00|71068.6|71053.6|71072.4|71057.4|71075.2|71060.2|71060.2|71045.2|356
1734092400000|2024-12-13 12:20:00|71072.6|71057.6|71081|71066|71083.6|71068.6|71061.5|71046.5|390
1734092700000|2024-12-13 12:25:00|71081.1|71066.1|71067.8|71052.8|71090.3|71075.3|71066.7|71051.7|355
1734093000000|2024-12-13 12:30:00|71067.6|71052.6|71028.2|71013.2|71067.6|71052.6|71027.9|71012.9|436
1734093300000|2024-12-13 12:35:00|71028.1|71013.1|71015|71000|71042.2|71027.2|71015|71000|443
1734093600000|2024-12-13 12:40:00|71014.9|70999.9|70910.2|70890.2|71014.9|70999.9|70894.2|70877.2|689
1734093900000|2024-12-13 12:45:00|70911.1|70891.1|70958.2|70938.2|70960.5|70940.5|70901.2|70886.2|606
1734094200000|2024-12-13 12:50:00|70958|70938|70948.6|70933.6|70975.9|70955.9|70947.5|70932.5|569
1734094500000|2024-12-13 12:55:00|70949.2|70934.2|70917.7|70902.7|70979.7|70964.7|70917.3|70902.3|630
1734094800000|2024-12-13 13:00:00|70916.8|70901.8|70911.6|70896.6|70937|70922|70905.2|70890.2|572
1734095100000|2024-12-13 13:05:00|70911.3|70896.3|70905.8|70890.8|70923.9|70908.9|70900.9|70885.9|518
1734095400000|2024-12-13 13:10:00|70905|70890|70891.4|70876.4|70906.5|70891.5|70863.5|70846.3|617
1734095700000|2024-12-13 13:15:00|70891.2|70876.2|70889|70874|70921.3|70904.3|70876.6|70861.6|684
1734096000000|2024-12-13 13:20:00|70887.9|70872.9|70917.3|70902.3|70924|70909|70887.9|70872.9|766
1734096300000|2024-12-13 13:25:00|70916.5|70901.5|70918|70898|70932.3|70916.6|70905.2|70890.2|692
1734096600000|2024-12-13 13:30:00|70918.3|70898.3|70949.9|70929.9|70949.9|70932.7|70911.2|70891.2|727
1734096900000|2024-12-13 13:35:00|70950.3|70930.3|70938.5|70923.5|70955.6|70935.6|70906.8|70891.8|649
1734097200000|2024-12-13 13:40:00|70938.7|70923.7|70887.8|70872.8|70939|70924|70885.9|70870.4|539
1734097500000|2024-12-13 13:45:00|70887.7|70872.7|70897.7|70882.7|70913.7|70898.7|70878.1|70863.1|532
1734097800000|2024-12-13 13:50:00|70897.8|70882.8|70920.5|70905.5|70929.8|70914.8|70897.8|70880.3|536
1734098100000|2024-12-13 13:55:00|70921|70906|70955.1|70940.1|70966.1|70947.6|70916.8|70901.8|515
1734098400000|2024-12-13 14:00:00|70954.7|70939.7|70992|70977|71003.1|70988.1|70953.8|70938.8|594
1734098700000|2024-12-13 14:05:00|70991.9|70976.9|71010.1|70995.1|71032.5|71012.5|70989.2|70974.2|566
1734099000000|2024-12-13 14:10:00|71009.9|70994.9|71003.7|70988.7|71028.4|71013.3|70993.5|70978.5|493
1734099300000|2024-12-13 14:15:00|71002|70987|71017.7|71002.7|71028.7|71013.6|70993.5|70978.5|512
1734099600000|2024-12-13 14:20:00|71017.8|71002.8|71036.9|71021.9|71038.7|71023.7|71012.1|70997.1|455
1734099900000|2024-12-13 14:25:00|71036.8|71021.8|71045.3|71030.3|71058.6|71040.3|71033.9|71018.9|490
1734100200000|2024-12-13 14:30:00|71045.8|71030.8|71075.7|71060.7|71082.6|71067.6|71042.3|71025.5|549
1734100500000|2024-12-13 14:35:00|71076|71061|71082.6|71067.6|71104.7|71089|71075.1|71060.1|541
1734100800000|2024-12-13 14:40:00|71082.5|71067.5|71087.3|71072.3|71093.8|71078.8|71076.3|71061.3|549
1734101100000|2024-12-13 14:45:00|71087.4|71072.4|71081.1|71066.1|71090.1|71075.1|71057.5|71040|562
1734101400000|2024-12-13 14:50:00|71081.2|71066.2|71100.9|71085.9|71107.1|71092.1|71075.9|71060.9|601
1734101700000|2024-12-13 14:55:00|71100.6|71085.6|71093.5|71078.5|71104.2|71089.2|71073.4|71058.4|550
1734102000000|2024-12-13 15:00:00|71094.2|71079.2|71128.2|71113.2|71147.7|71131.3|71094.1|71079.1|701
1734102300000|2024-12-13 15:05:00|71127.9|71112.9|71124.8|71109.8|71129.8|71114.8|71105|71090|678
1734102600000|2024-12-13 15:10:00|71125.3|71110.3|71121.6|71106.6|71139.7|71124.7|71111.5|71096.5|560
1734102900000|2024-12-13 15:15:00|71121.8|71106.8|71075|71060|71126.1|71111.1|71071.9|71056.9|498
1734103200000|2024-12-13 15:20:00|71074.8|71059.8|71123.9|71108.9|71125|71110|71065.1|71045.1|598
1734103500000|2024-12-13 15:25:00|71124.1|71109.1|71115.5|71100.5|71133.4|71118.4|71107.9|71089|629
1734103800000|2024-12-13 15:30:00|71118.4|71103.4|71127|71107|71128.8|71113.8|71092.1|71072.1|557
1734104100000|2024-12-13 15:35:00|71127.9|71107.9|71104.7|71089.7|71135.7|71115.7|71102.1|71087.1|616
1734104400000|2024-12-13 15:40:00|71104.8|71089.8|71082.8|71067.8|71114.7|71099.7|71082.8|71067.8|577
1734104700000|2024-12-13 15:45:00|71083.4|71068.4|71123.9|71108.9|71125.1|71110.1|71076.2|71061.2|657
1734105000000|2024-12-13 15:50:00|71123.8|71108.8|71149.1|71134.1|71155.5|71140.5|71120.6|71105.6|744
1734105300000|2024-12-13 15:55:00|71147.1|71132.1|71110.3|71095.3|71147.1|71132.1|71104.9|71089.9|762
1734105600000|2024-12-13 16:00:00|71109.5|71094.5|71110.1|71095.1|71125|71110|71098.7|71083.7|644
1734105900000|2024-12-13 16:05:00|71109.9|71094.9|71104.7|71089.7|71121.3|71106.3|71100.9|71085.9|522
1734106200000|2024-12-13 16:10:00|71107.7|71092.7|71033|71018|71112.1|71097.1|71021.3|71001.3|584
1734106500000|2024-12-13 16:15:00|71032.9|71017.9|71048.1|71033.1|71049.8|71034.8|71022.5|71007.5|477
1734106800000|2024-12-13 16:20:00|71047.4|71032.4|71057|71042|71078.5|71063.5|71039.3|71024.3|550
1734107100000|2024-12-13 16:25:00|71057.1|71042.1|71070.4|71055.4|71078.3|71063.3|71046.9|71029|422
1734107400000|2024-12-13 16:30:00|71071.4|71056.4|71065.2|71050.2|71076.6|71061.6|71053|71038|482
1734107700000|2024-12-13 16:35:00|71065.1|71050.1|71050.2|71035.2|71071.5|71051.5|71045.7|71030.7|415
1734108000000|2024-12-13 16:40:00|71050.1|71035.1|71037.4|71022.4|71070.6|71055.6|71023.1|71008.1|483
1734108300000|2024-12-13 16:45:00|71036.3|71021.3|71012|70997|71044.3|71029.3|71012|70997|480
1734108600000|2024-12-13 16:50:00|71011.7|70996.7|71015.1|71000.1|71029.6|71014.6|70992.5|70977.5|546
1734108900000|2024-12-13 16:55:00|71014.9|70999.9|71047.1|71032.1|71053.9|71038.9|71009.9|70994.9|505
1734109200000|2024-12-13 17:00:00|71046.9|71031.9|71061.1|71046.1|71063.7|71048.7|71046.6|71031.6|386
1734109500000|2024-12-13 17:05:00|71061|71046|71057.3|71042.3|71080.9|71065.9|71055.5|71040.5|359
1734109800000|2024-12-13 17:10:00|71059.2|71044.2|71056.5|71041.5|71065.8|71050.8|71041.8|71026.8|415
1734110100000|2024-12-13 17:15:00|71058.6|71043.6|71071.9|71056.9|71074.7|71059.6|71056.3|71041.3|472
1734110400000|2024-12-13 17:20:00|71071.8|71056.8|71065.5|71050.5|71079.9|71064.9|71061|71046|353
1734110700000|2024-12-13 17:25:00|71065.3|71050.3|71069.3|71054.3|71075.7|71060.7|71059.5|71044.5|292
1734111000000|2024-12-13 17:30:00|71069.2|71054.2|71072.7|71057.7|71088.1|71073.1|71064.3|71049.3|326
1734111300000|2024-12-13 17:35:00|71072.6|71057.6|71061.1|71046.1|71077.5|71062.5|71058.5|71043.5|296
1734111600000|2024-12-13 17:40:00|71060.8|71045.8|71036|71021|71081.3|71066.3|71000.9|70985.9|486
1734111900000|2024-12-13 17:45:00|71035.8|71020.8|71045.8|71030.8|71060.9|71045.9|71034|71019|449
1734112200000|2024-12-13 17:50:00|71047|71032|71047.2|71032.2|71062.1|71047.1|71039.9|71024.9|428
1734112500000|2024-12-13 17:55:00|71047.1|71032.1|71053.2|71038.2|71071.1|71051.1|71040|71025|456
1734112800000|2024-12-13 18:00:00|71053.1|71038.1|71067.8|71052.8|71071.2|71056.2|71044.6|71029.6|424
1734113100000|2024-12-13 18:05:00|71067.9|71052.9|71097.4|71082.4|71101.8|71086.8|71067.9|71052.9|405
1734113400000|2024-12-13 18:10:00|71097.7|71082.7|71097.6|71082.6|71100|71085|71086.3|71071.3|328
1734113700000|2024-12-13 18:15:00|71097.9|71082.9|71081.3|71066.3|71103|71088|71079.9|71064.9|276
1734114000000|2024-12-13 18:20:00|71081.6|71066.6|71077.7|71062.7|71088.2|71073.2|71072.4|71057.4|316
1734114300000|2024-12-13 18:25:00|71078|71063|71077.4|71062.4|71081.5|71066.5|71063.4|71048.4|412
1734114600000|2024-12-13 18:30:00|71078.3|71063.3|71063.9|71048.9|71079.4|71064.4|71047.2|71032.2|371
1734114900000|2024-12-13 18:35:00|71064|71049|71048.4|71033.4|71068.1|71053.1|71041.9|71025|300
1734115200000|2024-12-13 18:40:00|71048.6|71033.6|71044|71029|71054.8|71039.8|71039.4|71024.4|276
1734115500000|2024-12-13 18:45:00|71043.9|71028.9|71061.5|71046.5|71065|71050|71042.3|71027.3|274
1734115800000|2024-12-13 18:50:00|71061.8|71046.8|71069.6|71054.6|71082|71067|71061.8|71046.8|340
1734116100000|2024-12-13 18:55:00|71069.8|71054.8|71059.1|71044.1|71069.9|71054.9|71050.2|71035.2|273
1734116400000|2024-12-13 19:00:00|71059.6|71044.6|71068.6|71053.6|71077.8|71062.8|71058.1|71043.1|285
1734116700000|2024-12-13 19:05:00|71068.2|71053.2|71044.6|71029.6|71068.2|71053.2|71042.2|71027.2|265
1734117000000|2024-12-13 19:10:00|71044.5|71029.5|71023.8|71008.8|71048.7|71033.7|71017.4|71002.4|317
1734117300000|2024-12-13 19:15:00|71024.4|71009.4|71033.1|71018.1|71033.1|71018.1|71017.3|71002.3|196
1734117600000|2024-12-13 19:20:00|71033.3|71018.3|71042.4|71027.4|71043.2|71028.2|71032|71017|246
1734117900000|2024-12-13 19:25:00|71042.3|71027.3|71051.8|71036.8|71052|71037|71036.6|71021.6|211
1734118200000|2024-12-13 19:30:00|71052|71037|71037.5|71022.5|71057.6|71042.6|71034.8|71019.8|188
1734118500000|2024-12-13 19:35:00|71037.8|71022.8|71051.8|71036.8|71055.6|71040.6|71035.4|71020.4|280
1734118800000|2024-12-13 19:40:00|71051.9|71036.9|71064.2|71049.2|71065.4|71050.4|71049.7|71034.7|263
1734119100000|2024-12-13 19:45:00|71064.3|71049.3|71081.4|71066.4|71084.3|71069.3|71064.2|71049.2|253
1734119400000|2024-12-13 19:50:00|71081.1|71066.1|71069.5|71054.5|71085.2|71070.2|71065.9|71050.9|235
1734119700000|2024-12-13 19:55:00|71069.7|71054.7|71064.8|71049.8|71078.3|71063.3|71063.5|71048.5|305
1734120000000|2024-12-13 20:00:00|71062.1|71047.1|71059.2|71044.2|71069.8|71054.8|71052|71037|336
1734120300000|2024-12-13 20:05:00|71059|71044|71062.3|71047.3|71062.6|71047.6|71052.2|71037.2|198
1734120600000|2024-12-13 20:10:00|71062.5|71047.5|71065.9|71050.9|71068.7|71053.7|71053.6|71038.6|238
1734120900000|2024-12-13 20:15:00|71066|71051|71075.4|71060.4|71078.3|71063.3|71062|71042.9|201
1734121200000|2024-12-13 20:20:00|71075.6|71060.6|71053.5|71038.5|71076.7|71061.7|71051.9|71036.9|210
1734121500000|2024-12-13 20:25:00|71053.6|71038.6|71053.8|71038.8|71063.9|71048.9|71052.3|71037.3|141
1734121800000|2024-12-13 20:30:00|71053.9|71038.9|71047.6|71032.6|71057.2|71042.2|71046.4|71031.4|172
1734122100000|2024-12-13 20:35:00|71047.7|71032.7|71055.8|71040.8|71061.9|71046.9|71046.9|71031.9|203
1734122400000|2024-12-13 20:40:00|71056.3|71041.3|71065.2|71050.2|71068|71053|71056.2|71041.2|235
1734122700000|2024-12-13 20:45:00|71065|71050|71064.1|71044.1|71071.3|71056.3|71060.3|71040.3|215
1734123000000|2024-12-13 20:50:00|71064.9|71044.9|71057.9|71037.9|71064.9|71044.9|71048.2|71030|211
1734123300000|2024-12-13 20:55:00|71057.6|71037.6|71048.7|71033.7|71060.3|71042.8|71045.3|71030.3|266
1734123600000|2024-12-13 21:00:00|71047.1|71032.1|71054.5|71034.5|71057.4|71042|71047.1|71032.1|171
1734123900000|2024-12-13 21:05:00|71054.6|71034.6|71046.2|71031.2|71057.2|71042.2|71046.1|71031.1|121
1734124200000|2024-12-13 21:10:00|71046.1|71031.1|71056.1|71036.1|71056.2|71036.2|71044.9|71029.1|59
1734124500000|2024-12-13 21:15:00|71056.2|71036.2|71049.9|71029.9|71057.1|71037.1|71049.3|71029.3|82
1734124800000|2024-12-13 21:20:00|71049.8|71029.8|71020.4|71000.4|71050.8|71030.8|71020.4|71000.4|141
1734125100000|2024-12-13 21:25:00|71019|70999|71021|71001|71021.7|71001.7|71009.5|70991.5|146
1734125400000|2024-12-13 21:30:00|71021.1|71001.1|71026.9|71006.9|71042.1|71022.1|71021.1|71001.1|138
1734125700000|2024-12-13 21:35:00|71027|71007|71019.1|70999.1|71030.5|71010.5|71018.4|70998.4|97
1734126000000|2024-12-13 21:40:00|71019.4|70999.4|71022.6|71002.6|71026.2|71004.9|71018.9|70998.2|94
1734126300000|2024-12-13 21:45:00|71022.5|71002.5|71010.5|70990.5|71022.5|71002.5|71010.4|70990.4|155
1734126600000|2024-12-13 21:50:00|71010.6|70990.6|71011.1|70983.2|71015.7|70995.7|71001.2|70980.6|170
1734126900000|2024-12-13 21:55:00|71011.5|70983.4|71036.8|70959.2|71055.8|70990.6|71002.9|70956.9|165
1734296400000|2024-12-15 21:00:00|71130.4|71016.4|71148.9|71068.6|71155.5|71069.1|71130.3|71016.3|104
1734296700000|2024-12-15 21:05:00|71148.8|71068.7|71121.3|71091.3|71148.8|71094.4|71120.9|71068.7|58
1734297000000|2024-12-15 21:10:00|71121.4|71091.4|71142.3|71056.3|71143.2|71091.4|71121.3|71043.3|22
1734297300000|2024-12-15 21:15:00|71149.6|71054|71127.5|71097.5|71156.4|71097.5|71127.5|71027.9|55
1734297600000|2024-12-15 21:20:00|71123.6|71093.6|71149.5|71075.7|71162.4|71095.8|71123.6|71058.4|28
1734297900000|2024-12-15 21:25:00|71125.3|71075.8|71123.7|71093.7|71149|71095.3|71123.5|71075.6|36
1734298200000|2024-12-15 21:30:00|71123.6|71093.6|71136.3|71050.4|71148|71093.7|71122.7|71023.4|46
1734298500000|2024-12-15 21:35:00|71136.2|71050.5|71149.5|71068.6|71153.9|71068.6|71135.5|71049.8|74
1734298800000|2024-12-15 21:40:00|71149.4|71068.7|71143.6|71073.6|71149.5|71093.7|71123.6|71068.7|15
1734299100000|2024-12-15 21:45:00|71143.7|71073.8|71144.7|71114.7|71171|71115.9|71113.4|71042.9|117
1734299400000|2024-12-15 21:50:00|71141.1|71111.1|71112.3|71082.3|71144.3|71111.1|71108.1|71061.1|88
1734299700000|2024-12-15 21:55:00|71112.4|71082.4|71146.3|71053.3|71146.9|71084.8|71108.9|71048.4|52
1734300000000|2024-12-15 22:00:00|71153.9|71039.9|71137.6|71059.4|71160.6|71060.5|71137.6|71039.8|45
1734300300000|2024-12-15 22:05:00|71137.9|71059.7|71141.2|71056.7|71143.2|71065.2|71130.7|71054.5|114
1734300600000|2024-12-15 22:10:00|71141.1|71056.9|71132.8|71052.7|71141.8|71061|71125.5|71050.6|120
1734300900000|2024-12-15 22:15:00|71133.2|71052.5|71133.2|71055.7|71137|71056.5|71121.4|71048.1|175
1734301200000|2024-12-15 22:20:00|71131.8|71055|71141.1|71072.4|71152|71072.4|71129.1|71048.7|158
1734301500000|2024-12-15 22:25:00|71140.9|71072.5|71141.8|71093.7|71154.4|71097.6|71130.7|71065.3|240
1734301800000|2024-12-15 22:30:00|71142.1|71093.4|71103.6|71047.8|71147.2|71100.8|71093.8|71046.1|248
1734302100000|2024-12-15 22:35:00|71100.2|71047.3|71066.7|71023.6|71116|71048.7|71066.4|71013.6|284
1734302400000|2024-12-15 22:40:00|71066.6|71023.5|71060.7|71017.3|71087.8|71026.7|71036.9|70988.8|316
1734302700000|2024-12-15 22:45:00|71059.6|71017.4|71069|70992.3|71083.8|71020.2|71043.3|70975.9|317
1734303000000|2024-12-15 22:50:00|71068.7|70992.4|71075.5|71005.8|71092|71013.9|71039|70991.8|325
1734303300000|2024-12-15 22:55:00|71076.3|71003.7|71088.3|71020|71096.7|71020.5|71069.3|71003.7|273
1734303600000|2024-12-15 23:00:00|71087.2|71014.6|71027.7|70999|71092.8|71014.6|71014.4|70966.7|384
1734303900000|2024-12-15 23:05:00|71027.6|71001|71003.1|70979.6|71027.9|71001.3|71000.9|70977|237
1734304200000|2024-12-15 23:10:00|71003|70979.7|70995.3|70971.1|71003|70979.7|70995.1|70970.9|249
1734304500000|2024-12-15 23:15:00|70995.6|70971.8|70997.3|70977.3|70998.7|70977.3|70987.5|70965.3|250
1734304800000|2024-12-15 23:20:00|70998.1|70978.1|71001.5|70980|71002|70980.5|70996.5|70975.2|209
1734305100000|2024-12-15 23:25:00|71001.4|70980.1|71001.5|70981.5|71005.2|70985.2|70993|70972.4|193
1734305400000|2024-12-15 23:30:00|71004.3|70984.3|70991.3|70971.3|71012.1|70992.1|70990.8|70970.8|184
1734305700000|2024-12-15 23:35:00|70991.2|70971.2|70978.9|70958.9|70991.4|70971.4|70978.8|70958.8|136
1734306000000|2024-12-15 23:40:00|70978.8|70958.8|70966.7|70946.7|70981.1|70961.1|70964.5|70944.5|190
1734306300000|2024-12-15 23:45:00|70967|70947|70969.3|70949.3|70978.7|70955.9|70965.4|70945.4|178
1734306600000|2024-12-15 23:50:00|70969.4|70949.4|70963.7|70943.7|70976.4|70956.4|70963.6|70943.6|162
1734306900000|2024-12-15 23:55:00|70964|70944|70972|70952|70976.2|70956.2|70964|70944|160
1734307200000|2024-12-16 00:00:00|70972.2|70952.2|70962|70942|70974|70954|70952.8|70932.8|271
1734307500000|2024-12-16 00:05:00|70962.1|70942.1|70964.3|70944.3|70968.5|70948.5|70953.7|70933.7|245
1734307800000|2024-12-16 00:10:00|70964.4|70944.4|70962.6|70942.6|70965.7|70945.7|70955.6|70935.6|190
1734308100000|2024-12-16 00:15:00|70962.7|70942.7|70967.3|70947.3|70969|70949|70961.5|70941.5|139
1734308400000|2024-12-16 00:20:00|70967.4|70947.4|70959.8|70939.8|70968.8|70948.8|70954.8|70934.8|259
1734308700000|2024-12-16 00:25:00|70960|70940|70958.2|70938.2|70962.8|70942.8|70952.7|70932.7|205
1734309000000|2024-12-16 00:30:00|70958.4|70938.4|70948.4|70928.4|70959.3|70939.3|70948.2|70928.2|186
1734309300000|2024-12-16 00:35:00|70948.3|70928.3|70931.8|70911.8|70948.3|70928.3|70910.9|70890.9|258
1734309600000|2024-12-16 00:40:00|70932.1|70912.1|70929.3|70909.3|70938.1|70918.1|70925.7|70905.7|199
1734309900000|2024-12-16 00:45:00|70929.4|70909.4|70927.3|70907.3|70940.4|70920.4|70917.8|70897.8|268
1734310200000|2024-12-16 00:50:00|70927.4|70907.4|70915.8|70895.8|70938.5|70918.5|70911.2|70891.2|327
1734310500000|2024-12-16 00:55:00|70913.3|70892.2|70940|70920|70944.6|70924.6|70909.3|70889.3|331
1734310800000|2024-12-16 01:00:00|70940.2|70920.2|70949.4|70929.4|70952.8|70935.5|70935.7|70915.7|275
1734311100000|2024-12-16 01:05:00|70949.1|70929.1|70942.1|70922.1|70953.8|70935.1|70939.4|70919.9|240
1734311400000|2024-12-16 01:10:00|70942|70922|70903.3|70883.3|70942|70922|70898.3|70878.3|410
1734311700000|2024-12-16 01:15:00|70902.6|70882.6|70909.3|70889.3|70913.1|70895.3|70897.3|70877.3|319
1734312000000|2024-12-16 01:20:00|70909.2|70889.2|70910.1|70890.1|70916.2|70896.2|70898.3|70878.3|273
1734312300000|2024-12-16 01:25:00|70909.7|70889.7|70901.5|70881.5|70913.1|70893.1|70900|70880|218
1734312600000|2024-12-16 01:30:00|70901.2|70881.2|70898.4|70878.4|70910.8|70890.8|70893.2|70873.2|203
1734312900000|2024-12-16 01:35:00|70898.1|70878.1|70906.2|70886.2|70912.6|70892.6|70896.8|70876.8|204
1734313200000|2024-12-16 01:40:00|70906.6|70886.6|70910.4|70890.4|70914.8|70894.8|70897.8|70880.2|258
1734313500000|2024-12-16 01:45:00|70910.6|70890.6|70903.8|70883.8|70913.9|70896.3|70897.5|70879.3|266
1734313800000|2024-12-16 01:50:00|70903.7|70883.7|70914.3|70894.3|70914.8|70897.4|70900.3|70882.7|212
1734314100000|2024-12-16 01:55:00|70914.1|70894.1|70908|70888|70918.2|70901.3|70904.2|70887.2|210
1734314400000|2024-12-16 02:00:00|70907.8|70887.8|70903.8|70883.8|70915|70898.2|70896|70880.5|270
1734314700000|2024-12-16 02:05:00|70903.6|70883.6|70900.1|70880.1|70908.9|70891.4|70900|70880|171
1734315000000|2024-12-16 02:10:00|70900.3|70880.3|70885.4|70865.4|70900.3|70881.1|70879.9|70859.9|232
1734315300000|2024-12-16 02:15:00|70885.7|70865.7|70905.9|70890.9|70910.5|70891.7|70885|70865|168
1734315600000|2024-12-16 02:20:00|70906|70891|70917.3|70897.3|70917.3|70897.3|70904.3|70884.3|179
1734315900000|2024-12-16 02:25:00|70917|70897|70931.5|70911.5|70935.9|70918.5|70917|70897|201
1734316200000|2024-12-16 02:30:00|70931.6|70911.6|70930.9|70910.9|70939|70919.9|70926.6|70907.5|186
1734316500000|2024-12-16 02:35:00|70931|70911|70937.8|70922.8|70941.1|70925.5|70926.5|70906.5|230
1734316800000|2024-12-16 02:40:00|70938.2|70923.2|70945.9|70925.9|70949.3|70929.3|70936.6|70918.1|165
1734317100000|2024-12-16 02:45:00|70946.1|70926.1|70953.1|70933.1|70954.7|70934.7|70941.6|70923.5|167
1734317400000|2024-12-16 02:50:00|70953.2|70933.2|70947.6|70932.6|70964.7|70944.7|70947.5|70929.4|239
1734317700000|2024-12-16 02:55:00|70948.2|70933.2|70948.5|70933.5|70969.6|70951.7|70947.5|70929.6|366
1734318000000|2024-12-16 03:00:00|70948.4|70933.4|70941.1|70921.1|70956.8|70939.4|70940.1|70920.1|275
1734318300000|2024-12-16 03:05:00|70941.3|70921.3|70940.3|70925.3|70947.1|70928.6|70938.6|70919.8|193
1734318600000|2024-12-16 03:10:00|70940.7|70925.7|70944.5|70924.5|70954|70934|70940.7|70923.8|203
1734318900000|2024-12-16 03:15:00|70944.7|70924.7|70951.6|70931.6|70953.3|70933.3|70933.1|70913.1|215
1734319200000|2024-12-16 03:20:00|70951.5|70931.5|70962.2|70942.2|70964.4|70944.4|70949.8|70929.8|184
1734319500000|2024-12-16 03:25:00|70962.1|70942.1|70958.9|70938.9|70966.6|70946.6|70958.4|70938.4|135
1734319800000|2024-12-16 03:30:00|70958.7|70938.7|70967.6|70947.6|70969.2|70949.2|70954.6|70934.6|143
1734320100000|2024-12-16 03:35:00|70966.7|70946.7|70957.7|70937.7|70966.7|70946.7|70952.9|70934.5|175
1734320400000|2024-12-16 03:40:00|70957.3|70937.3|70956.6|70936.6|70958|70938|70947.9|70927.9|105
1734320700000|2024-12-16 03:45:00|70956.4|70936.4|70955.3|70935.3|70960.5|70940.5|70949.8|70929.8|142
1734321000000|2024-12-16 03:50:00|70955.2|70935.2|70954.2|70934.2|70957.5|70939.6|70947.4|70928.7|180
1734321300000|2024-12-16 03:55:00|70954.6|70934.6|70955.9|70935.9|70956.3|70940.5|70947|70927|206
1734321600000|2024-12-16 04:00:00|70955.7|70935.7|70936|70921|70955.7|70935.7|70935|70916.5|150
1734321900000|2024-12-16 04:05:00|70936.2|70921.2|70944|70924|70945.4|70927.8|70934.7|70917.2|156
1734322200000|2024-12-16 04:10:00|70944.2|70924.2|70937.2|70917.2|70944.8|70926.1|70931|70913.8|175
1734322500000|2024-12-16 04:15:00|70937.3|70917.3|70931.3|70916.3|70937.6|70920.2|70928.2|70909.6|164
1734322800000|2024-12-16 04:20:00|70931.4|70916.4|70929.5|70909.5|70937|70918.9|70925.8|70908.5|171
1734323100000|2024-12-16 04:25:00|70929.1|70909.1|70940.1|70925.1|70945.9|70925.9|70929.1|70909.1|127
1734323400000|2024-12-16 04:30:00|70940.4|70925.4|70931.6|70911.6|70948.6|70929.2|70931|70911|175
1734323700000|2024-12-16 04:35:00|70932.2|70912.2|70938.9|70918.9|70940.4|70920.4|70924.7|70905|166
1734324000000|2024-12-16 04:40:00|70938.7|70918.7|70942.9|70922.9|70943.9|70923.9|70936.5|70916.5|150
1734324300000|2024-12-16 04:45:00|70942.8|70922.8|70948.4|70928.4|70950.2|70930.2|70942.8|70922.8|137
1734324600000|2024-12-16 04:50:00|70948.3|70928.3|70948.7|70928.7|70955.2|70935.2|70945.2|70925.2|117
1734324900000|2024-12-16 04:55:00|70948.9|70928.9|70928.1|70908.1|70949.3|70930.8|70925.8|70905.8|189
1734325200000|2024-12-16 05:00:00|70927.8|70907.8|70914.4|70894.4|70929.2|70909.2|70909.7|70889.7|198
1734325500000|2024-12-16 05:05:00|70914.1|70894.1|70913.2|70893.2|70923.3|70903.3|70912.2|70892.2|190
1734325800000|2024-12-16 05:10:00|70913.1|70893.1|70918.3|70898.3|70921.5|70901.5|70909.1|70889.1|170
1734326100000|2024-12-16 05:15:00|70918.4|70898.4|70917.9|70897.9|70920.9|70900.9|70915.9|70895.9|168
1734326400000|2024-12-16 05:20:00|70917.7|70897.7|70919|70899|70923|70903|70914.4|70894.4|167
1734326700000|2024-12-16 05:25:00|70919.1|70899.1|70909.5|70889.5|70922.9|70902.9|70908.9|70888.9|241
1734327000000|2024-12-16 05:30:00|70909.6|70889.6|70908|70888|70911.2|70891.2|70902.4|70882.4|220
1734327300000|2024-12-16 05:35:00|70908.3|70888.3|70893.8|70873.8|70910.3|70890.3|70892.7|70872.7|138
1734327600000|2024-12-16 05:40:00|70893.7|70873.7|70898|70878|70900.7|70880.7|70891.6|70872.6|191
1734327900000|2024-12-16 05:45:00|70897.8|70877.8|70896.7|70876.7|70898.2|70878.2|70890.9|70870.9|133
1734328200000|2024-12-16 05:50:00|70896.8|70876.8|70917|70897|70917.6|70897.6|70896.8|70876.8|199
1734328500000|2024-12-16 05:55:00|70917.4|70897.4|70902.8|70882.8|70924.1|70904.1|70898.6|70878.6|242
1734328800000|2024-12-16 06:00:00|70904.6|70884.6|70904.4|70884.4|70909.4|70889.4|70896.1|70876.1|213
1734329100000|2024-12-16 06:05:00|70904.2|70884.2|70920.5|70900.5|70920.8|70900.8|70902.2|70882.2|175
1734329400000|2024-12-16 06:10:00|70920.6|70900.6|70922.3|70902.3|70936.1|70916.1|70918.7|70898.7|254
1734329700000|2024-12-16 06:15:00|70922.1|70902.1|70935.7|70915.7|70943.1|70923.1|70919.9|70899.9|217
1734330000000|2024-12-16 06:20:00|70935.4|70915.4|70940.7|70920.7|70946.4|70926.4|70933.3|70915|214
1734330300000|2024-12-16 06:25:00|70940.5|70920.5|70912.3|70897.3|70940.8|70920.8|70909|70889.8|345
1734330600000|2024-12-16 06:30:00|70912.6|70897.6|70932.3|70912.3|70933.8|70916.1|70910.3|70895.3|271
1734330900000|2024-12-16 06:35:00|70932.5|70912.5|70950|70930|70950.6|70930.6|70932.1|70912.1|218
1734331200000|2024-12-16 06:40:00|70950.1|70930.1|70948.5|70928.5|70955.2|70935.2|70946|70926|153
1734331500000|2024-12-16 06:45:00|70948.7|70928.7|70946.5|70926.5|70955.6|70939.3|70946.5|70926.5|168
1734331800000|2024-12-16 06:50:00|70946.6|70926.6|70943.1|70923.1|70947.6|70927.6|70938.5|70918.5|106
1734332100000|2024-12-16 06:55:00|70942.8|70922.8|70945.4|70925.4|70945.4|70930.1|70935.4|70919.1|187
1734332400000|2024-12-16 07:00:00|70944.9|70924.9|70945.2|70930.2|70950|70931.2|70932.5|70917.5|286
1734332700000|2024-12-16 07:05:00|70948.3|70933.3|70922.2|70907.2|70949|70934|70922.2|70907.2|369
1734333000000|2024-12-16 07:10:00|70923.9|70908.9|70948.2|70933.2|70948.4|70933.4|70923.6|70908.6|285
1734333300000|2024-12-16 07:15:00|70948.4|70933.4|70911.7|70896.7|70954.7|70939.7|70897.6|70882.2|374
1734333600000|2024-12-16 07:20:00|70912.4|70897.4|70902.1|70887.1|70918.6|70903.6|70894.4|70879.4|414
1734333900000|2024-12-16 07:25:00|70901.8|70886.8|70914.7|70899.7|70922.3|70907.3|70897.8|70882.8|317
1734334200000|2024-12-16 07:30:00|70914.8|70899.8|70937|70922|70943.9|70928.9|70900.7|70883.4|525
1734334500000|2024-12-16 07:35:00|70936.9|70921.9|70944.3|70929.3|70965.9|70950.9|70936.9|70921.9|436
1734334800000|2024-12-16 07:40:00|70944.5|70929.5|70946.9|70931.9|70957.5|70942.5|70942.7|70925.8|433
1734335100000|2024-12-16 07:45:00|70947.1|70932.1|70934.8|70919.8|70955.9|70940.9|70933.7|70918.7|452
1734335400000|2024-12-16 07:50:00|70934.6|70919.6|70984.6|70969.6|70985.1|70970.1|70931|70916|494
1734335700000|2024-12-16 07:55:00|70984.3|70969.3|71003.4|70988.4|71006.2|70991.2|70977.6|70962.6|621
1734336000000|2024-12-16 08:00:00|71005.7|70990.7|70983.4|70968.4|71013.3|70998.3|70968.9|70953.9|601
1734336300000|2024-12-16 08:05:00|70984.3|70969.3|70985.7|70970.7|71002.8|70987.8|70965.6|70950.6|626
1734336600000|2024-12-16 08:10:00|70985.9|70970.9|71030.4|70990.8|71035.4|71020.4|70976.7|70959.8|561
1734336900000|2024-12-16 08:15:00|71035.2|70984.9|71000|70980|71078.7|71003.7|70988.5|70911.6|657
1734337200000|2024-12-16 08:20:00|70999.5|70979.5|70977.3|70962.3|71006.2|70986.2|70961.6|70946.2|610
1734337500000|2024-12-16 08:25:00|70977.4|70962.4|70984|70960.2|70992|70974.9|70973.7|70954.4|552
1734337800000|2024-12-16 08:30:00|71000.2|70954|70910.9|70890.9|71000.2|70954|70872.8|70852.8|778
1734338100000|2024-12-16 08:35:00|70911|70891|70912.4|70897.4|70932.8|70917.8|70902.3|70887.3|572
1734338400000|2024-12-16 08:40:00|70909.7|70894.7|70956.2|70941.2|70957.2|70942.2|70892.1|70877.1|630
1734338700000|2024-12-16 08:45:00|70956.3|70941.3|70966.1|70951.1|70971.7|70956.7|70952.2|70936.4|494
1734339000000|2024-12-16 08:50:00|70964|70949|70972.1|70952.1|70978.8|70958.8|70948.5|70932.8|463
1734339300000|2024-12-16 08:55:00|70972|70952|70983.4|70963.4|70994.3|70979.3|70969.9|70952|473
1734339600000|2024-12-16 09:00:00|70984.4|70963.2|70963.3|70948.3|70993.1|70978.1|70950.8|70926.8|560
1734339900000|2024-12-16 09:05:00|70961|70946|70926.1|70906.1|70965.8|70950.8|70923.4|70903.4|489
1734340200000|2024-12-16 09:10:00|70926.3|70906.3|70913.9|70898.9|70926.3|70909.6|70898|70883|484
1734340500000|2024-12-16 09:15:00|70915.3|70900.3|70932.5|70917.5|70932.9|70917.9|70910.9|70895.9|477
1734340800000|2024-12-16 09:20:00|70933.9|70918.9|70959.7|70939.7|70959.7|70939.7|70918|70903|397
1734341100000|2024-12-16 09:25:00|70956.3|70941.3|70955.8|70940.8|70970|70955|70936.9|70921.9|511
1734341400000|2024-12-16 09:30:00|70955|70940|70936.7|70921.7|70961.7|70946.7|70931.7|70916.7|564
1734341700000|2024-12-16 09:35:00|70937.3|70922.3|70975.3|70955.3|70975.3|70957.8|70928.7|70913.7|540
1734342000000|2024-12-16 09:40:00|70975.5|70955.5|70993.4|70978.4|71000.4|70982.6|70963.8|70948.8|382
1734342300000|2024-12-16 09:45:00|70993.8|70978.8|70983.3|70968.3|70994|70979|70974.9|70959.9|420
1734342600000|2024-12-16 09:50:00|70983.2|70968.2|71007|70992|71017.2|71002.2|70976.8|70961.8|415
1734342900000|2024-12-16 09:55:00|71006.9|70991.9|71006.3|70991.3|71010.1|70995.1|70991.8|70976.8|404
1734343200000|2024-12-16 10:00:00|71008.7|70988.7|71006.8|70991.8|71013.2|70998.2|71000.2|70985.2|378
1734343500000|2024-12-16 10:05:00|71006.6|70991.6|70999.5|70984.5|71017.4|71002.4|70999.3|70984.3|395
1734343800000|2024-12-16 10:10:00|70999.4|70984.4|71048.6|71033.6|71048.8|71033.8|70998.6|70983.6|452
1734344100000|2024-12-16 10:15:00|71047.9|71032.9|71029.2|71014.2|71054.4|71039.4|71024.2|71009.2|431
1734344400000|2024-12-16 10:20:00|71029.5|71014.5|71025.7|71010.7|71034.9|71019.9|71018.3|71003.3|320
1734344700000|2024-12-16 10:25:00|71025.8|71010.8|71031|71016|71045.9|71030.9|71023.2|71008.2|393
1734345000000|2024-12-16 10:30:00|71030.9|71015.9|71038.1|71023.1|71047.9|71032.9|71030.5|71015.5|375
1734345300000|2024-12-16 10:35:00|71037.9|71022.9|71059.7|71044.7|71065.6|71047.3|71035.8|71020.8|437
1734345600000|2024-12-16 10:40:00|71059.5|71044.5|71083.2|71068.2|71087.3|71068.2|71049.7|71034.7|316
1734345900000|2024-12-16 10:45:00|71083.1|71068.1|71091.3|71076.3|71097.3|71082.3|71076.9|71061.9|532
1734346200000|2024-12-16 10:50:00|71091.5|71076.5|71107.5|71092.5|71107.9|71092.9|71091.2|71076.2|447
1734346500000|2024-12-16 10:55:00|71107.8|71092.8|71115.7|71100.7|71118.4|71103.4|71107|71092|379
1734346800000|2024-12-16 11:00:00|71115.9|71100.9|71101|71086|71121.4|71106.4|71100.8|71085.8|407
1734347100000|2024-12-16 11:05:00|71100.9|71085.9|71102.4|71087.4|71110.9|71095.9|71093|71078|300
1734347400000|2024-12-16 11:10:00|71102.5|71087.5|71107.3|71092.3|71108.6|71093.6|71095.5|71080.5|246
1734347700000|2024-12-16 11:15:00|71108.4|71093.4|71098.7|71083.7|71109.1|71094.1|71093.7|71078.7|241
1734348000000|2024-12-16 11:20:00|71098.8|71083.8|71108|71093|71118.1|71103.1|71093.9|71078.9|262
1734348300000|2024-12-16 11:25:00|71108.3|71093.3|71106.1|71091.1|71110.7|71095.7|71096.5|71081.5|317
1734348600000|2024-12-16 11:30:00|71106.4|71091.4|71115.6|71100.6|71127.6|71112.6|71103.4|71088.4|388
1734348900000|2024-12-16 11:35:00|71115.4|71100.4|71106.9|71091.9|71117.6|71102.6|71101.7|71086.7|320
1734349200000|2024-12-16 11:40:00|71107|71092|71136.2|71121.2|71137.7|71122.7|71101|71084|335
1734349500000|2024-12-16 11:45:00|71136.1|71121.1|71131.3|71116.3|71136.1|71121.1|71122.5|71107.5|337
1734349800000|2024-12-16 11:50:00|71131.2|71116.2|71137|71122|71156.7|71141.7|71130.9|71115.9|370
1734350100000|2024-12-16 11:55:00|71136.8|71121.8|71108.2|71093.2|71143.8|71128.8|71105.5|71090.5|300
1734350400000|2024-12-16 12:00:00|71107.2|71092.2|71094.6|71079.6|71112.5|71097.5|71094.6|71079.6|408
1734350700000|2024-12-16 12:05:00|71095.1|71080.1|71086.7|71071.7|71095.2|71080.2|71079.5|71064.5|330
1734351000000|2024-12-16 12:10:00|71086.5|71071.5|71080.1|71065.1|71088|71073|71073.1|71058.1|243
1734351300000|2024-12-16 12:15:00|71080.2|71065.2|71064.7|71049.7|71080.2|71065.2|71059|71044|264
1734351600000|2024-12-16 12:20:00|71064.9|71049.9|71067.3|71052.3|71093.4|71078.4|71064.2|71049.2|336
1734351900000|2024-12-16 12:25:00|71067.2|71052.2|71070|71055|71072.8|71057.8|71063.8|71048.8|279
1734352200000|2024-12-16 12:30:00|71069.8|71054.8|71067.7|71052.7|71087.7|71072.7|71067.2|71052.2|356
1734352500000|2024-12-16 12:35:00|71067.8|71052.8|71060.5|71045.5|71067.8|71052.8|71044.2|71029.2|436
1734352800000|2024-12-16 12:40:00|71060.7|71045.7|71057|71042|71073.5|71058.5|71047|71032|377
1734353100000|2024-12-16 12:45:00|71057.8|71042.8|71064.8|71049.8|71070.6|71055.6|71045.1|71030.1|384
1734353400000|2024-12-16 12:50:00|71064.9|71049.9|71068.8|71053.8|71069.4|71054.4|71057|71042|370
1734353700000|2024-12-16 12:55:00|71066.4|71051.4|71106.4|71091.4|71107.8|71092.8|71056.3|71041.3|647
1734354000000|2024-12-16 13:00:00|71107.8|71092.8|71059.5|71044.5|71107.8|71092.8|71042.1|71027.1|573
1734354300000|2024-12-16 13:05:00|71059.4|71044.4|71056.3|71041.3|71073.8|71057.2|71051.9|71036.9|525
1734354600000|2024-12-16 13:10:00|71056.4|71041.4|71051.7|71036.7|71064.9|71049.9|71044.8|71029.8|373
1734354900000|2024-12-16 13:15:00|71051.9|71036.9|71049.7|71034.7|71064.6|71046.9|71046|71031|375
1734355200000|2024-12-16 13:20:00|71049.1|71034.1|71018.2|71003.2|71054.9|71039.9|71013.6|70998.6|485
1734355500000|2024-12-16 13:25:00|71018.4|71003.4|71037.4|71012.9|71045.8|71030.8|71017.8|71002.8|465
1734355800000|2024-12-16 13:30:00|71037.5|71012.8|71034.2|71019.2|71038.4|71023.4|71022.7|71000.5|457
1734356100000|2024-12-16 13:35:00|71034|71019|71052.9|71037.9|71055.3|71040.3|71022.2|71004.6|540
1734356400000|2024-12-16 13:40:00|71053.2|71038.2|71052|71037|71055.1|71040.1|71029.8|71014.8|514
1734356700000|2024-12-16 13:45:00|71052.2|71037.2|71044.4|71029.4|71068.6|71053.6|71044.1|71029.1|424
1734357000000|2024-12-16 13:50:00|71044.2|71029.2|71028.1|71013.1|71044.2|71029.2|71008.4|70993.4|442
1734357300000|2024-12-16 13:55:00|71025.3|71010.3|70993|70978|71038.8|71023.8|70991.3|70971.6|511
1734357600000|2024-12-16 14:00:00|70992.8|70977.8|71021.1|71006.1|71021.8|71006.8|70990.6|70973.9|568
1734357900000|2024-12-16 14:05:00|71021.3|71006.3|71022.2|71007.2|71040.6|71021.2|71014.2|70997.2|449
1734358200000|2024-12-16 14:10:00|71022.3|71007.3|71060.8|71045.8|71061.5|71046.5|71016.8|71001.8|457
1734358500000|2024-12-16 14:15:00|71060.6|71045.6|71069.1|71054.1|71077.8|71062.8|71051|71036|597
1734358800000|2024-12-16 14:20:00|71069.3|71054.3|71119.2|71104.2|71123.4|71104.7|71069|71054|648
1734359100000|2024-12-16 14:25:00|71119.1|71104.1|71106.6|71091.6|71120.6|71105.6|71097.7|71082.7|517
1734359400000|2024-12-16 14:30:00|71106.8|71091.8|71117.9|71102.9|71129.1|71111|71106.8|71091.8|683
1734359700000|2024-12-16 14:35:00|71119.6|71104.6|71124.9|71109.9|71146.8|71129.3|71114.9|71099.9|638
1734360000000|2024-12-16 14:40:00|71125.3|71110.3|71126|71096.3|71140.9|71125.9|71116.4|71096.3|631
1734360300000|2024-12-16 14:45:00|71130.9|71110.9|71188.8|71173.8|71230.2|71192.6|71130.9|71110.9|864
1734360600000|2024-12-16 14:50:00|71189.2|71174.2|71169.4|71154.4|71215.6|71200.6|71169.1|71154.1|743
1734360900000|2024-12-16 14:55:00|71169.8|71154.8|71161.7|71146.7|71175.6|71158.7|71145.6|71130.6|632
1734361200000|2024-12-16 15:00:00|71158.9|71143.9|71143.7|71128.7|71159.7|71144.7|71129.8|71114.8|577
1734361500000|2024-12-16 15:05:00|71143.5|71128.5|71116.4|71101.4|71151.2|71136.2|71106.2|71088.3|649
1734361800000|2024-12-16 15:10:00|71116.7|71101.7|71102.9|71087.9|71141.4|71126.4|71101|71086|563
1734362100000|2024-12-16 15:15:00|71102.7|71087.7|71149.4|71134.4|71157.5|71142.5|71095.6|71080.6|622
1734362400000|2024-12-16 15:20:00|71149.2|71134.2|71106.6|71091.6|71156.7|71141.7|71100.6|71085.6|569
1734362700000|2024-12-16 15:25:00|71106.7|71091.7|71071|71056|71114|71099|71063.6|71048.6|566
1734363000000|2024-12-16 15:30:00|71070.9|71055.9|71055.3|71040.3|71074.1|71059.1|71036.2|71021.2|556
1734363300000|2024-12-16 15:35:00|71054.6|71039.6|71026.7|71011.7|71058|71043|71024.2|71009.2|581
1734363600000|2024-12-16 15:40:00|71026.3|71011.3|70982.2|70967.2|71027.1|71012.1|70962.3|70947.3|644
1734363900000|2024-12-16 15:45:00|70982.5|70967.5|70961.9|70946.9|71006.6|70991.6|70961.1|70946.1|650
1734364200000|2024-12-16 15:50:00|70962.1|70947.1|70989.8|70974.8|71003.5|70988.5|70957.5|70942.5|741
1734364500000|2024-12-16 15:55:00|70989.6|70974.6|71001.8|70986.8|71017.5|71002.5|70981.8|70966.8|725
1734364800000|2024-12-16 16:00:00|71001.7|70986.7|70980.2|70965.2|71001.7|70986.7|70961.1|70946.1|695
1734365100000|2024-12-16 16:05:00|70980.5|70965.5|70990.5|70975.5|71001.7|70986.7|70967.9|70952.9|591
1734365400000|2024-12-16 16:10:00|70990.9|70975.9|71019.4|71004.4|71020.2|71005.2|70987|70972|531
1734365700000|2024-12-16 16:15:00|71019.6|71004.6|71020|71005|71050.5|71035.5|71019.3|71004.3|542
1734366000000|2024-12-16 16:20:00|71019.9|71004.9|71022.1|71007.1|71030.8|71015.8|71008.8|70993.8|563
1734366300000|2024-12-16 16:25:00|71022.3|71007.3|71050|71035|71079.7|71064.7|71022.1|71007.1|585
1734366600000|2024-12-16 16:30:00|71049.1|71034.1|71022.5|71007.5|71052|71037|71004.3|70989.3|617
1734366900000|2024-12-16 16:35:00|71022.9|71007.9|71046.9|71031.9|71063.7|71048.7|71018.2|71003.2|549
1734367200000|2024-12-16 16:40:00|71046.7|71031.7|71003.4|70988.4|71046.7|71031.7|71003.4|70988.4|493
1734367500000|2024-12-16 16:45:00|71004|70989|71005.6|70990.6|71016|71001|71001.3|70986.3|508
1734367800000|2024-12-16 16:50:00|71005.9|70990.9|70961.5|70946.5|71018.7|71003.7|70958.7|70943.7|515
1734368100000|2024-12-16 16:55:00|70961.1|70946.1|70971.1|70956.1|70978.9|70963.9|70958.1|70943.1|375
1734368400000|2024-12-16 17:00:00|70971|70956|70988.7|70973.7|70993.1|70978.1|70966.9|70951.9|328
1734368700000|2024-12-16 17:05:00|70988.8|70973.8|70969.5|70954.5|71008.7|70993.7|70969.5|70951.8|435
1734369000000|2024-12-16 17:10:00|70969.6|70954.6|70964.6|70949.6|70992.4|70977.4|70956|70941|476
1734369300000|2024-12-16 17:15:00|70964.2|70949.2|70925.4|70910.4|70966.4|70951.4|70911|70891|563
1734369600000|2024-12-16 17:20:00|70925.6|70910.6|70964.1|70949.1|70970.2|70955.2|70925.6|70910.6|459
1734369900000|2024-12-16 17:25:00|70964.7|70949.7|70962.6|70947.6|70978.9|70963.9|70952|70934.4|480
1734370200000|2024-12-16 17:30:00|70964.9|70949.9|70972.6|70957.6|70981.2|70966.2|70947.1|70932.1|458
1734370500000|2024-12-16 17:35:00|70972.7|70957.7|70994.3|70979.3|71000.5|70985.5|70972.5|70957.5|398
1734370800000|2024-12-16 17:40:00|70994.1|70979.1|70994|70974|71002.6|70985.6|70983.3|70968.3|339
1734371100000|2024-12-16 17:45:00|70994.1|70974.1|70985|70970|70999.8|70979.8|70967.6|70952.6|381
1734371400000|2024-12-16 17:50:00|70984.8|70969.8|70986.6|70971.6|70996.7|70981.7|70977.9|70962.9|277
1734371700000|2024-12-16 17:55:00|70986.1|70971.1|70971.2|70956.2|70993.5|70978.5|70958.9|70943.9|367
1734372000000|2024-12-16 18:00:00|70970.9|70955.9|70976|70961|70979.1|70964.1|70958.2|70943.2|352
1734372300000|2024-12-16 18:05:00|70976.2|70961.2|70962.2|70947.2|70982.4|70967.4|70961.6|70946.6|258
1734372600000|2024-12-16 18:10:00|70959.3|70944.3|70964.1|70949.1|70964.9|70949.9|70952.7|70933.7|238
1734372900000|2024-12-16 18:15:00|70964.3|70949.3|70971.6|70956.6|70976.3|70961.3|70961.4|70946.4|224
1734373200000|2024-12-16 18:20:00|70972.5|70957.5|70978.5|70963.5|70986|70971|70966.8|70951.8|257
1734373500000|2024-12-16 18:25:00|70977.5|70962.5|70991|70976|70998.9|70983.9|70976.7|70961.7|343
1734373800000|2024-12-16 18:30:00|70991.1|70976.1|71003.4|70988.4|71003.4|70988.4|70988.2|70973.2|259
1734374100000|2024-12-16 18:35:00|71003.6|70988.6|71006.9|70991.9|71008.2|70993.2|70994.5|70979.5|254
1734374400000|2024-12-16 18:40:00|71007.3|70992.3|70990.9|70975.9|71008.4|70993.4|70987.9|70972.9|218
1734374700000|2024-12-16 18:45:00|70990.8|70975.8|70992.3|70977.3|70992.3|70977.3|70977.9|70962.9|229
1734375000000|2024-12-16 18:50:00|70992.1|70977.1|70969.7|70954.7|70995.9|70980.9|70968|70953|219
1734375300000|2024-12-16 18:55:00|70972.5|70957.5|70908.9|70893.9|70974.3|70959.3|70902.3|70887.3|614
1734375600000|2024-12-16 19:00:00|70909.1|70894.1|70934.3|70919.3|70938.1|70923.1|70895.6|70880.6|523
1734375900000|2024-12-16 19:05:00|70933.1|70918.1|70924.8|70909.8|70944.1|70929.1|70922.9|70907.9|338
1734376200000|2024-12-16 19:10:00|70924.6|70909.6|70939.1|70924.1|70944.6|70929.6|70921.8|70906.8|256
1734376500000|2024-12-16 19:15:00|70939.4|70924.4|70953.8|70938.8|70956.8|70941.8|70933.2|70918.2|226
1734376800000|2024-12-16 19:20:00|70953.9|70938.9|70961.9|70946.9|70963.6|70948.6|70947.8|70932.8|208
1734377100000|2024-12-16 19:25:00|70961.8|70946.8|70950.2|70935.2|70964.8|70949.8|70950|70935|282
1734377400000|2024-12-16 19:30:00|70950|70935|70958.9|70943.9|70963|70948|70949.3|70934.3|258
1734377700000|2024-12-16 19:35:00|70958.8|70943.8|70986.3|70971.3|70986.7|70971.7|70957.6|70942.6|311
1734378000000|2024-12-16 19:40:00|70986.5|70971.5|70988.9|70973.9|70995.6|70980.6|70980.6|70965.6|261
1734378300000|2024-12-16 19:45:00|70989.2|70974.2|70978.9|70963.9|71001.3|70986.3|70977.4|70962.4|235
1734378600000|2024-12-16 19:50:00|70979.8|70964.8|70977.4|70962.4|70988.9|70973.9|70976.1|70961.1|202
1734378900000|2024-12-16 19:55:00|70976.8|70961.8|70978.3|70963.3|70981.5|70966.5|70970.5|70955.5|338
1734379200000|2024-12-16 20:00:00|70978.1|70963.1|70985.4|70970.4|70987.2|70972.2|70973.3|70958.3|290
1734379500000|2024-12-16 20:05:00|70985.6|70970.6|70973.7|70958.7|70986.5|70971.5|70970.8|70955.8|207
1734379800000|2024-12-16 20:10:00|70973.8|70958.8|70984.6|70969.6|70985|70970|70970.6|70955.6|206
1734380100000|2024-12-16 20:15:00|70984.5|70969.5|70986.5|70971.5|70991.8|70976.8|70978.2|70963.2|236
1734380400000|2024-12-16 20:20:00|70986.4|70971.4|70977.5|70962.5|70993.8|70978.8|70975.8|70960.8|196
1734380700000|2024-12-16 20:25:00|70978|70963|70977.7|70962.7|70988.7|70973.7|70973.9|70958.9|201
1734381000000|2024-12-16 20:30:00|70977.8|70962.8|70973|70958|70978.4|70963.4|70969.8|70954.8|160
1734381300000|2024-12-16 20:35:00|70972.9|70957.9|70986.8|70971.8|70988|70973|70971.1|70956.1|179
1734381600000|2024-12-16 20:40:00|70986.9|70971.9|70992.5|70977.5|70994.4|70979.4|70983.6|70968.6|202
1734381900000|2024-12-16 20:45:00|70992.6|70977.6|70999|70979|71002.3|70982.3|70986.6|70971.6|178
1734382200000|2024-12-16 20:50:00|70999.3|70979.3|70994.3|70974.3|71002.3|70982.3|70991.3|70971.3|156
1734382500000|2024-12-16 20:55:00|70993.1|70973.1|70992.4|70977.4|70994.1|70977.4|70982.9|70964.3|274
1734382800000|2024-12-16 21:00:00|70992.6|70977.6|70987.9|70972.9|70992.6|70977.6|70980.3|70965.3|92
1734383100000|2024-12-16 21:05:00|70987.3|70972.3|70999.4|70984.4|70999.7|70984.7|70986.5|70971.5|60
1734383400000|2024-12-16 21:10:00|70999.2|70984.2|70992.1|70977.1|71000.5|70985.5|70988.5|70973.5|99
1734383700000|2024-12-16 21:15:00|70992|70977|70999.2|70979.2|71000.8|70983.4|70992|70974.3|61
1734384000000|2024-12-16 21:20:00|70999.4|70979.4|70996.3|70976.3|71003.9|70986.9|70993.7|70976.3|64
1734384300000|2024-12-16 21:25:00|70996.4|70976.4|70991.5|70971.5|70997.9|70977.9|70983.4|70963.4|103
1734384600000|2024-12-16 21:30:00|70991.6|70971.6|70986|70966|70991.8|70971.8|70983.4|70963.4|70
1734384900000|2024-12-16 21:35:00|70985.9|70965.9|70989.9|70969.9|70997.8|70977.8|70983.7|70963.7|90
1734385200000|2024-12-16 21:40:00|70990.1|70970.1|70977.3|70957.3|70991.7|70971.7|70976|70956|77
1734385500000|2024-12-16 21:45:00|70977.6|70957.6|70964.9|70944.9|70983.2|70963.2|70961.4|70941.4|108
1734385800000|2024-12-16 21:50:00|70964.5|70944.5|70952|70932|70964.5|70944.5|70946.5|70926.5|161
1734386100000|2024-12-16 21:55:00|70950.9|70930.9|70984.6|70938.4|70984.6|70955.9|70950.2|70928.3|271
1734386400000|2024-12-16 22:00:00|70985|70935.9|70987.5|70932.3|70991.8|70946.1|70982.2|70928.3|24
1734386700000|2024-12-16 22:05:00|70986.3|70932.2|70991|70930.6|71000.8|70950.6|70985.4|70926.4|128
1734387000000|2024-12-16 22:10:00|70991.2|70932.8|70990.8|70934.3|70993.8|70934.9|70988.9|70927.7|126
1734387300000|2024-12-16 22:15:00|70990.4|70934.7|70996.8|70930.5|70997.5|70935.7|70990.2|70927.6|194
1734387600000|2024-12-16 22:20:00|70997.1|70930.7|70991.5|70933|70997.1|70935.2|70991.5|70930.6|145
1734387900000|2024-12-16 22:25:00|70991.3|70932.8|70995.3|70938.7|71006|70939|70991.3|70932.8|184
1734388200000|2024-12-16 22:30:00|70994.3|70939.4|70994|70946.4|71004.1|70947.3|70992.3|70937|253
1734388500000|2024-12-16 22:35:00|70993.3|70945.4|70992.5|70954|71004.5|70955.1|70991.4|70943.1|277
1734388800000|2024-12-16 22:40:00|70992.6|70954.1|70995.8|70950|70997.1|70955.1|70992.4|70949.3|208
1734389100000|2024-12-16 22:45:00|70994.8|70950.4|70995.4|70945.9|70999.9|70951.1|70992.5|70943.7|214
1734389400000|2024-12-16 22:50:00|70994.7|70946.5|70997.5|70952.1|71005.8|70956.8|70992.4|70945.8|209
1734389700000|2024-12-16 22:55:00|70998.2|70952.6|70994.2|70940.3|71004.2|70952.6|70989.4|70926.5|287
1734390000000|2024-12-16 23:00:00|70992.9|70940.9|70977.2|70953.8|70998|70958.5|70970.8|70920.3|234
1734390300000|2024-12-16 23:05:00|70977.1|70954|70977.1|70957.1|70980.3|70958.3|70973.8|70951.7|152
1734390600000|2024-12-16 23:10:00|70977.4|70957.4|70966.3|70946.3|70977.7|70957.7|70965.1|70945.1|127
1734390900000|2024-12-16 23:15:00|70966.1|70946.1|70961.2|70941.2|70967|70946.1|70955.9|70935.9|111
1734391200000|2024-12-16 23:20:00|70961.3|70941.3|70956.9|70936.9|70963.3|70943.3|70953.2|70933.2|113
1734391500000|2024-12-16 23:25:00|70956.8|70936.8|70952.8|70932.8|70958.1|70938.1|70947|70927|106
1734391800000|2024-12-16 23:30:00|70952.7|70932.7|70957.2|70937.2|70958.7|70938.7|70949.9|70929.9|105
1734392100000|2024-12-16 23:35:00|70957|70937|70954.5|70934.5|70957|70937|70952.8|70932.8|60
1734392400000|2024-12-16 23:40:00|70954.3|70934.3|70949.9|70929.9|70954.4|70934.4|70949.9|70929.9|61
1734392700000|2024-12-16 23:45:00|70950.4|70930.4|70942.9|70922.9|70950.5|70930.5|70941.6|70921.6|114
1734393000000|2024-12-16 23:50:00|70942.8|70922.8|70933.6|70913.6|70943.7|70923.7|70924.9|70904.9|137
1734393300000|2024-12-16 23:55:00|70933.7|70913.7|70935.7|70915.7|70936.7|70916.7|70932.1|70912.1|112
1734393600000|2024-12-17 00:00:00|70935.8|70915.8|70925.8|70905.8|70937.3|70917.3|70918.8|70898.8|251
1734393900000|2024-12-17 00:05:00|70925.7|70905.7|70932.2|70912.2|70934.3|70914.3|70922.8|70902.8|202
1734394200000|2024-12-17 00:10:00|70932.1|70912.1|70943.3|70923.3|70948.3|70928.3|70929.5|70909.5|190
1734394500000|2024-12-17 00:15:00|70942.9|70922.9|70931.6|70911.6|70943.7|70923.7|70930.5|70910.5|179
1734394800000|2024-12-17 00:20:00|70931.3|70911.3|70925|70905|70934.3|70914.3|70922.8|70902.8|193
1734395100000|2024-12-17 00:25:00|70925.3|70905.3|70920.1|70900.1|70927.6|70907.6|70919.2|70899.2|182
1734395400000|2024-12-17 00:30:00|70920|70900|70921.1|70901.1|70932.7|70912.7|70918.5|70898.5|198
1734395700000|2024-12-17 00:35:00|70921.2|70901.2|70908.4|70888.4|70921.8|70901.8|70908.1|70888.1|175
1734396000000|2024-12-17 00:40:00|70908.2|70888.2|70905.6|70885.6|70912.5|70892.5|70902.2|70884.5|201
1734396300000|2024-12-17 00:45:00|70905.8|70885.8|70888.9|70868.9|70910.6|70890.6|70887.9|70867.9|209
1734396600000|2024-12-17 00:50:00|70889|70869|70833.4|70813.4|70890.4|70870.4|70818.3|70798.3|400
1734396900000|2024-12-17 00:55:00|70826.7|70806.7|70853.1|70833.1|70862.3|70842.3|70822.9|70802.9|385
1734397200000|2024-12-17 01:00:00|70853.7|70833.7|70869.6|70849.6|70871.6|70851.6|70846|70826|366
1734397500000|2024-12-17 01:05:00|70869.5|70849.5|70894.4|70874.4|70900.4|70880.4|70864.9|70844.9|275
1734397800000|2024-12-17 01:10:00|70894.5|70874.5|70899.3|70879.3|70899.5|70879.8|70890.3|70871|246
1734398100000|2024-12-17 01:15:00|70897.9|70877.9|70902.2|70882.2|70907.4|70887.4|70890.3|70870.3|255
1734398400000|2024-12-17 01:20:00|70902.4|70882.4|70900.7|70880.7|70903.2|70883.2|70892.6|70872.6|201
1734398700000|2024-12-17 01:25:00|70900.5|70880.5|70911.2|70891.2|70913.7|70893.7|70900.3|70880.3|222
1734399000000|2024-12-17 01:30:00|70909.2|70889.2|70906.6|70886.6|70918.5|70898.5|70904.3|70884.3|276
1734399300000|2024-12-17 01:35:00|70906.4|70886.4|70910.9|70890.9|70915.1|70895.1|70902.9|70882.9|255
1734399600000|2024-12-17 01:40:00|70911.5|70891.5|70909.7|70889.7|70921.1|70901.1|70904.9|70884.9|208
1734399900000|2024-12-17 01:45:00|70910|70890|70904.8|70884.8|70911.7|70892.9|70904.8|70884.8|160
1734400200000|2024-12-17 01:50:00|70904.5|70884.5|70904.4|70884.4|70910.8|70890.8|70899.1|70879.1|195
1734400500000|2024-12-17 01:55:00|70904.5|70884.5|70903.7|70883.7|70918|70898|70898.4|70878.4|207
1734400800000|2024-12-17 02:00:00|70903.9|70883.9|70898.7|70878.7|70912|70892|70898.7|70878.7|227
1734401100000|2024-12-17 02:05:00|70898.6|70878.6|70881.6|70861.6|70901.1|70881.1|70881.6|70861.6|259
1734401400000|2024-12-17 02:10:00|70881.8|70861.8|70874.3|70854.3|70897.7|70877.7|70868.2|70848.2|282
1734401700000|2024-12-17 02:15:00|70874.2|70854.2|70875.3|70855.3|70879.7|70859.7|70867.5|70847.5|204
1734402000000|2024-12-17 02:20:00|70875.1|70855.1|70881|70861|70883.3|70863.3|70871.9|70851.9|236
1734402300000|2024-12-17 02:25:00|70880.5|70860.5|70880.3|70860.3|70883.9|70863.9|70873.1|70853.1|231
1734402600000|2024-12-17 02:30:00|70880.2|70860.2|70891|70871|70903.8|70883.8|70880.2|70860.2|236
1734402900000|2024-12-17 02:35:00|70890.6|70870.6|70890.2|70870.2|70890.9|70870.9|70877.8|70857.8|220
1734403200000|2024-12-17 02:40:00|70890.5|70870.5|70894.7|70874.7|70900.1|70880.1|70889.1|70869.1|225
1734403500000|2024-12-17 02:45:00|70894.4|70874.4|70908.7|70888.7|70910.2|70890.2|70890.2|70870.2|218
1734403800000|2024-12-17 02:50:00|70908.1|70888.1|70925.1|70905.1|70925.4|70905.4|70907.1|70887.1|194
1734404100000|2024-12-17 02:55:00|70924.9|70904.9|70932.2|70912.2|70935.1|70915.1|70922.6|70902.6|183
1734404400000|2024-12-17 03:00:00|70932|70912|70920.5|70900.5|70937.9|70917.9|70916.6|70898.1|222
1734404700000|2024-12-17 03:05:00|70920.7|70900.7|70931.8|70911.8|70935.7|70915.7|70919.7|70899.7|199
1734405000000|2024-12-17 03:10:00|70931.7|70911.7|70932.2|70912.2|70934.7|70915.3|70929.1|70909.1|188
1734405300000|2024-12-17 03:15:00|70932|70912|70934.7|70914.7|70934.7|70914.7|70922.7|70902.7|157
1734405600000|2024-12-17 03:20:00|70934.6|70914.6|70935.7|70915.7|70935.9|70915.9|70930.2|70910.2|120
1734405900000|2024-12-17 03:25:00|70935.8|70915.8|70933.6|70913.6|70944|70926.6|70932.3|70912.6|226
1734406200000|2024-12-17 03:30:00|70933.5|70913.5|70940.5|70920.5|70944.5|70926.5|70933.5|70913.5|192
1734406500000|2024-12-17 03:35:00|70940.4|70920.4|70937.4|70917.4|70941.4|70921.4|70931.9|70912.8|143
1734406800000|2024-12-17 03:40:00|70937.8|70917.8|70952.9|70932.9|70952.9|70932.9|70935.3|70915.3|121
1734407100000|2024-12-17 03:45:00|70953|70933|70962.6|70942.6|70962.6|70945.5|70953|70933|183
1734407400000|2024-12-17 03:50:00|70962.2|70942.2|70964.2|70944.2|70968.1|70948.1|70960.6|70940.6|163
1734407700000|2024-12-17 03:55:00|70964.1|70944.1|70965.7|70945.7|70971.4|70951.4|70963.4|70943.4|116
1734408000000|2024-12-17 04:00:00|70965.5|70945.5|70979.4|70959.4|70979.4|70959.4|70963.9|70943.9|92
1734408300000|2024-12-17 04:05:00|70979.6|70959.6|70972.2|70952.2|70983.4|70963.4|70971.6|70951.6|111
1734408600000|2024-12-17 04:10:00|70972.3|70952.3|70979.4|70959.4|70979.4|70959.4|70972.3|70952.3|97
1734408900000|2024-12-17 04:15:00|70979.3|70959.3|70979|70964|70984.9|70964.9|70978|70959.2|117
1734409200000|2024-12-17 04:20:00|70979.1|70964.1|70976.3|70956.3|70981.9|70964.2|70975.5|70955.5|155
1734409500000|2024-12-17 04:25:00|70976.4|70956.4|70975.4|70955.4|70979.3|70963.6|70972.2|70952.2|136
1734409800000|2024-12-17 04:30:00|70975.3|70955.3|70970.2|70950.2|70977.7|70957.7|70968.3|70948.3|133
1734410100000|2024-12-17 04:35:00|70970.4|70950.4|70974.4|70954.4|70977|70957|70966.3|70948.5|132
1734410400000|2024-12-17 04:40:00|70974.1|70954.1|70980|70960|70981.4|70961.4|70969.5|70949.5|154
1734410700000|2024-12-17 04:45:00|70979.9|70959.9|70978.4|70958.4|70986.5|70966.5|70977.6|70957.6|147
1734411000000|2024-12-17 04:50:00|70978.5|70958.5|70984|70964|70984.4|70964.4|70976.1|70956.5|175
1734411300000|2024-12-17 04:55:00|70984.2|70964.2|70992.5|70972.5|70993|70973|70979.8|70959.8|177
1734411600000|2024-12-17 05:00:00|70992.8|70972.8|70993|70973|70994.6|70974.6|70990.3|70970.3|120
1734411900000|2024-12-17 05:05:00|70992.8|70972.8|70993.2|70973.2|70994.7|70974.7|70990.9|70970.9|162
1734412200000|2024-12-17 05:10:00|70993.3|70973.3|70991|70971|70993.6|70973.6|70990|70970|142
1734412500000|2024-12-17 05:15:00|70990.8|70970.8|71000.1|70980.1|71000.2|70980.2|70990.5|70970.5|105
1734412800000|2024-12-17 05:20:00|70999.8|70979.8|70989.6|70969.6|71002|70982|70988.3|70968.3|128
1734413100000|2024-12-17 05:25:00|70989.5|70969.5|70986.7|70966.7|70996.3|70976.4|70985.6|70965.6|170
1734413400000|2024-12-17 05:30:00|70986.6|70966.6|71000.2|70980.2|71002.4|70982.4|70980|70960|235
1734413700000|2024-12-17 05:35:00|71000.5|70980.5|71000.2|70980.2|71003.4|70983.4|70997.3|70977.3|200
1734414000000|2024-12-17 05:40:00|71000|70980|70999.3|70979.3|71007.2|70987.2|70995.5|70975.5|192
1734414300000|2024-12-17 05:45:00|70999.4|70979.4|71005.3|70985.3|71007.3|70988.9|70999.1|70979.1|211
1734414600000|2024-12-17 05:50:00|71005.5|70985.5|71009.3|70989.3|71015|70995|70997.1|70977.1|231
1734414900000|2024-12-17 05:55:00|71009.4|70989.4|71017.2|70997.2|71030.2|71011.8|71009.4|70989.4|357
1734415200000|2024-12-17 06:00:00|71017.6|70997.6|71000.7|70980.7|71017.6|70997.6|70995.6|70975.6|252
1734415500000|2024-12-17 06:05:00|71000.9|70980.9|71014.9|70999.9|71015|71000|70999.5|70979.5|212
1734415800000|2024-12-17 06:10:00|71015.1|71000.1|71023.3|71003.3|71023.7|71003.7|71008.1|70993|228
1734416100000|2024-12-17 06:15:00|71023.4|71003.4|71043|71023|71043.1|71023.1|71023.4|71003.4|238
1734416400000|2024-12-17 06:20:00|71043.2|71023.2|71061.5|71041.5|71063.8|71043.8|71036.8|71020.9|260
1734416700000|2024-12-17 06:25:00|71061.1|71041.1|71057.4|71042.4|71064.3|71044.3|71052.8|71032.8|230
1734417000000|2024-12-17 06:30:00|71057.2|71042.2|71048.9|71028.9|71059.9|71042.6|71043.6|71025.2|231
1734417300000|2024-12-17 06:35:00|71049.3|71029.3|71046.6|71026.6|71056.6|71039.1|71041.1|71022.6|311
1734417600000|2024-12-17 06:40:00|71046.8|71026.8|71056.6|71036.6|71058.5|71040.4|71046.8|71026.8|230
1734417900000|2024-12-17 06:45:00|71056.8|71036.8|71050.3|71035.3|71058.1|71040.6|71044.7|71024.7|230
1734418200000|2024-12-17 06:50:00|71050.6|71035.6|71060|71040|71060.1|71042.7|71050.6|71031|207
1734418500000|2024-12-17 06:55:00|71060.2|71040.2|71029.7|71009.7|71063.9|71043.9|71027.4|71007.4|413
1734418800000|2024-12-17 07:00:00|71029.2|71009.2|71033.6|71018.6|71046.6|71026.6|71024.1|71004.1|524
1734419100000|2024-12-17 07:05:00|71034.2|71019.2|71032.6|71017.6|71050.6|71035.6|71030.5|71015.3|441
1734419400000|2024-12-17 07:10:00|71033.5|71018.5|71004.7|70989.7|71037.3|71019|71004.2|70989.2|453
1734419700000|2024-12-17 07:15:00|71004.9|70989.9|71000.4|70985.4|71019.5|71004.5|71000.3|70985.3|454
1734420000000|2024-12-17 07:20:00|70999.5|70984.5|71003.7|70988.7|71014.1|70999.1|70997|70982|418
1734420300000|2024-12-17 07:25:00|71003.6|70988.6|71002|70987|71012.2|70997.2|70995.2|70980.2|344
1734420600000|2024-12-17 07:30:00|71002.2|70987.2|71016.8|71001.8|71019.3|71004.3|70984.7|70969.7|522
1734420900000|2024-12-17 07:35:00|71018|71003|71022|71007|71023.6|71008.6|71007|70992|444
1734421200000|2024-12-17 07:40:00|71022.3|71007.3|71036.8|71021.8|71042.2|71025.3|71020.8|71005.8|412
1734421500000|2024-12-17 07:45:00|71041|71026|71042.8|71027.8|71055.1|71040.1|71037.8|71022.8|423
1734421800000|2024-12-17 07:50:00|71042.9|71027.9|71055.5|71040.5|71058.3|71043.3|71042.9|71027.9|476
1734422100000|2024-12-17 07:55:00|71055.7|71040.7|71063.3|71048.3|71075.9|71060.9|71052|71037|527
1734422400000|2024-12-17 08:00:00|71063.7|71048.7|71057.1|71042.1|71067.7|71052.7|71047.3|71030.6|563
1734422700000|2024-12-17 08:05:00|71058.1|71043.1|71067|71052|71072.4|71057.4|71054|71039|542
1734423000000|2024-12-17 08:10:00|71067.3|71052.3|71066.3|71051.3|71079.6|71064.6|71057.6|71042.6|512
1734423300000|2024-12-17 08:15:00|71066.4|71051.4|71080.1|71065.1|71085.6|71070.6|71065.6|71050.6|512
1734423600000|2024-12-17 08:20:00|71079.8|71064.8|71081.2|71066.2|71084.7|71069.7|71062|71047|423
1734423900000|2024-12-17 08:25:00|71081.3|71066.3|71096.6|71081.6|71096.7|71081.7|71081.3|71066.3|383
1734424200000|2024-12-17 08:30:00|71097.5|71082.5|71112.7|71097.7|71113.1|71098.1|71095.3|71080.3|506
1734424500000|2024-12-17 08:35:00|71112.6|71097.6|71130|71115|71130.8|71115.8|71103.5|71088.5|489
1734424800000|2024-12-17 08:40:00|71129.8|71114.8|71111.1|71096.1|71144.9|71129.9|71109.6|71094.6|539
1734425100000|2024-12-17 08:45:00|71111.4|71096.4|71113.6|71098.6|71118|71103|71099.8|71082.1|545
1734425400000|2024-12-17 08:50:00|71113.7|71098.7|71103.8|71088.8|71121.9|71106.9|71098.9|71083.9|528
1734425700000|2024-12-17 08:55:00|71102.8|71087.8|71117.6|71097.6|71120.6|71105.6|71097.8|71082.8|523
1734426000000|2024-12-17 09:00:00|71118.1|71097.5|71169.9|71154.9|71174.1|71159.1|71118.1|71094.6|705
1734426300000|2024-12-17 09:05:00|71170.1|71155.1|71169|71154|71174.7|71159.7|71149.8|71134.8|578
1734426600000|2024-12-17 09:10:00|71168.2|71153.2|71163.6|71148.6|71175.1|71160.1|71155.6|71140.6|488
1734426900000|2024-12-17 09:15:00|71163.8|71148.8|71148.8|71133.8|71167.5|71152.5|71148.3|71133.3|461
1734427200000|2024-12-17 09:20:00|71148.5|71133.5|71150.1|71135.1|71153.7|71138.7|71135.6|71120.6|403
1734427500000|2024-12-17 09:25:00|71150.4|71135.4|71154|71139|71159.6|71144.6|71142.6|71126.5|436
1734427800000|2024-12-17 09:30:00|71154.1|71139.1|71166.4|71151.4|71174.7|71159.7|71154|71139|481
1734428100000|2024-12-17 09:35:00|71167|71152|71171.6|71156.6|71172.5|71157.5|71152.8|71137.8|418
1734428400000|2024-12-17 09:40:00|71171.7|71156.7|71163.2|71148.2|71177.7|71162.7|71157.4|71142.4|437
1734428700000|2024-12-17 09:45:00|71163.3|71148.3|71143.8|71128.8|71165.1|71150.1|71140.2|71125.2|440
1734429000000|2024-12-17 09:50:00|71143.7|71128.7|71143|71128|71148.3|71133.3|71124.6|71109.6|454
1734429300000|2024-12-17 09:55:00|71142.8|71127.8|71145.1|71123.6|71156.9|71141.9|71136.4|71119.4|566
1734429600000|2024-12-17 10:00:00|71143.4|71119|71128.6|71113.6|71147.7|71128.7|71115.3|71095.2|559
1734429900000|2024-12-17 10:05:00|71128.3|71113.3|71164.8|71149.8|71164.8|71149.8|71127.8|71112.8|451
1734430200000|2024-12-17 10:10:00|71164.6|71149.6|71141.3|71126.3|71171.7|71156.7|71137.7|71122.7|512
1734430500000|2024-12-17 10:15:00|71138.7|71123.7|71153.2|71138.2|71161.6|71143.9|71138|71123|510
1734430800000|2024-12-17 10:20:00|71155|71140|71170.6|71155.6|71174|71156.2|71151.4|71132.9|431
1734431100000|2024-12-17 10:25:00|71170.7|71155.7|71169|71154|71186.5|71171.5|71168.7|71153.7|462
1734431400000|2024-12-17 10:30:00|71168.5|71153.5|71150.1|71135.1|71174.3|71159.3|71142.7|71127.7|483
1734431700000|2024-12-17 10:35:00|71150.2|71135.2|71135.2|71120.2|71154.9|71139.9|71135.2|71120.2|409
1734432000000|2024-12-17 10:40:00|71135.3|71120.3|71138|71123|71154.9|71139.9|71128|71113|462
1734432300000|2024-12-17 10:45:00|71138.2|71123.2|71151.3|71136.3|71155|71140|71137|71122|359
1734432600000|2024-12-17 10:50:00|71152.6|71137.6|71131.4|71116.4|71152.6|71137.6|71128.4|71111.5|367
1734432900000|2024-12-17 10:55:00|71131.6|71116.6|71126.2|71111.2|71147.8|71131|71125.1|71110.1|395
1734433200000|2024-12-17 11:00:00|71126.5|71111.5|71103.8|71088.8|71128.1|71113.1|71093.8|71078.8|457
1734433500000|2024-12-17 11:05:00|71103.7|71088.7|71147.2|71132.2|71147.2|71132.2|71102.8|71087.8|487
1734433800000|2024-12-17 11:10:00|71147.6|71132.6|71141.8|71126.8|71152.6|71137.6|71139.8|71124.8|403
1734434100000|2024-12-17 11:15:00|71142.2|71127.2|71140.2|71125.2|71146.4|71131.4|71131.5|71116.5|366
1734434400000|2024-12-17 11:20:00|71140.6|71125.6|71119.8|71104.8|71142|71127|71116.8|71101.8|430
1734434700000|2024-12-17 11:25:00|71119.7|71104.7|71117.4|71097.4|71125.1|71105.1|71112|71095|299
1734435000000|2024-12-17 11:30:00|71115.6|71095.6|71113.6|71098.6|71115.8|71100.7|71099.7|71080.6|333
1734435300000|2024-12-17 11:35:00|71112.2|71097.2|71118.8|71103.8|71118.8|71103.8|71093.5|71078.5|413
1734435600000|2024-12-17 11:40:00|71118.9|71103.9|71107.7|71092.7|71118.9|71103.9|71097.6|71082.6|429
1734435900000|2024-12-17 11:45:00|71107.9|71092.9|71091.7|71076.7|71115.8|71100.8|71090.4|71075.4|390
1734436200000|2024-12-17 11:50:00|71092.3|71077.3|71092.5|71077.5|71095.7|71080.7|71084.3|71069.3|405
1734436500000|2024-12-17 11:55:00|71092.6|71077.6|71100.9|71085.9|71102.4|71087.4|71085.5|71070.5|386
1734436800000|2024-12-17 12:00:00|71101.4|71086.4|71098.2|71083.2|71102.1|71087.1|71077.5|71062.5|505
1734437100000|2024-12-17 12:05:00|71097.7|71082.7|71096.8|71081.8|71124.3|71106.4|71094|71079|485
1734437400000|2024-12-17 12:10:00|71096.7|71081.7|71097.4|71082.4|71106.4|71091.4|71090.8|71075.8|406
1734437700000|2024-12-17 12:15:00|71097.1|71082.1|71102.3|71087.3|71112.3|71097.3|71096.5|71081.5|421
1734438000000|2024-12-17 12:20:00|71102.5|71087.5|71102.2|71087.2|71110.9|71095.9|71097.5|71082.5|418
1734438300000|2024-12-17 12:25:00|71102|71087|71101.6|71086.6|71107.8|71092.8|71085.9|71070.9|403
1734438600000|2024-12-17 12:30:00|71101.9|71086.9|71095.1|71080.1|71110.2|71095.2|71094.8|71079.8|370
1734438900000|2024-12-17 12:35:00|71094.9|71079.9|71095.9|71080.9|71096.9|71081.9|71080.1|71065.1|431
1734439200000|2024-12-17 12:40:00|71096.2|71081.2|71075.5|71060.5|71097|71082|71073.1|71058|471
1734439500000|2024-12-17 12:45:00|71078.1|71063.1|71076.5|71061.5|71085.2|71070|71071.3|71056.3|391
1734439800000|2024-12-17 12:50:00|71076.4|71061.4|71054.8|71039.8|71079.1|71064.1|71052.5|71037.5|379
1734440100000|2024-12-17 12:55:00|71054.9|71039.9|71036|71021|71065.8|71050.8|71034.7|71019.7|595
1734440400000|2024-12-17 13:00:00|71037.1|71022.1|71066.8|71051.8|71067.2|71052.2|71035.3|71020.3|583
1734440700000|2024-12-17 13:05:00|71066.6|71051.6|71064.1|71049.1|71073|71058|71049.4|71034.4|518
1734441000000|2024-12-17 13:10:00|71066.1|71051.1|71070.8|71055.8|71079.8|71064.8|71062.1|71044.9|460
1734441300000|2024-12-17 13:15:00|71070.9|71055.9|71060.2|71045.2|71073.3|71058.3|71057|71042|473
1734441600000|2024-12-17 13:20:00|71061.1|71046.1|71079.5|71064.5|71084.1|71069.1|71056.5|71041.5|588
1734441900000|2024-12-17 13:25:00|71078.9|71063.9|71082.6|71050.8|71083.3|71063.9|71057.5|71037.5|472
1734442200000|2024-12-17 13:30:00|71088|71043.7|71047.4|71032.4|71088|71043.7|71006.4|70986.4|803
1734442500000|2024-12-17 13:35:00|71047.3|71032.3|71066.7|71051.7|71092.9|71077.9|71047.3|71030.8|744
1734442800000|2024-12-17 13:40:00|71066.1|71051.1|71089|71074|71097.4|71082.4|71065.7|71050.7|707
1734443100000|2024-12-17 13:45:00|71089.3|71074.3|71057.3|71042.3|71103.5|71088.5|71053.6|71038.6|594
1734443400000|2024-12-17 13:50:00|71057.4|71042.4|71032.7|71017.7|71073.1|71057.9|71030.4|71015.4|551
1734443700000|2024-12-17 13:55:00|71032.9|71017.9|71015.7|71000.7|71038|71023|71003.9|70986.6|543
1734444000000|2024-12-17 14:00:00|71016|71001|70999.9|70984.9|71016.2|71001.2|70982.3|70967.3|721
1734444300000|2024-12-17 14:05:00|70999.4|70984.4|70994.9|70979.9|71019.7|71003.8|70983.7|70968.7|686
1734444600000|2024-12-17 14:10:00|70995.1|70980.1|71002.9|70982.9|71004.3|70985.6|70980.1|70965.1|536
1734444900000|2024-12-17 14:15:00|71002.8|70982.6|71002.2|70987.2|71005|70990|70971|70956|622
1734445200000|2024-12-17 14:20:00|71006.5|70991.5|71014.4|70999.4|71033.7|71018.7|71002.4|70985.9|615
1734445500000|2024-12-17 14:25:00|71015.7|71000.7|71006.2|70991.2|71024.5|71009.5|70995.4|70980.4|607
1734445800000|2024-12-17 14:30:00|71008.6|70993.6|71015.1|71000.1|71025.1|71010.1|71003|70988|769
1734446100000|2024-12-17 14:35:00|71015|71000|71008.3|70993.3|71025.2|71010.2|70991.5|70976.5|683
1734446400000|2024-12-17 14:40:00|71008.2|70993.2|71009.6|70994.6|71013.6|70998.6|70984.9|70969.9|709
1734446700000|2024-12-17 14:45:00|71009.4|70994.4|71001.1|70986.1|71019.5|71004.5|70996.2|70981.2|622
1734447000000|2024-12-17 14:50:00|71001.7|70986.7|71062.9|71047.9|71066.1|71051.1|71001.7|70986.7|664
1734447300000|2024-12-17 14:55:00|71062.5|71047.5|71016.9|71001.9|71064.1|71049.1|71016.9|71001.1|701
1734447600000|2024-12-17 15:00:00|71016.2|71001.2|71046.8|71031.8|71047.6|71032.6|71007.5|70992|477
1734447900000|2024-12-17 15:05:00|71046.7|71031.7|71016.6|71001.6|71050.3|71035.3|71013.2|70998.2|553
1734448200000|2024-12-17 15:10:00|71016.9|71001.9|71013.7|70998.7|71040.1|71025.1|71008.4|70993.4|583
1734448500000|2024-12-17 15:15:00|71010.7|70995.7|71012.7|70997.7|71013.5|70998.5|70990.9|70972.7|680
1734448800000|2024-12-17 15:20:00|71012.5|70997.5|71030.5|71015.5|71050|71035|71011.5|70996.5|584
1734449100000|2024-12-17 15:25:00|71031.4|71016.4|71021.6|71006.6|71033.4|71018.4|70996.7|70981.7|664
1734449400000|2024-12-17 15:30:00|71021.5|71006.5|71036.9|71021.9|71047.6|71032.6|71017.7|71002.7|616
1734449700000|2024-12-17 15:35:00|71036.8|71021.8|71029|71014|71054.3|71039.3|71024.7|71009.7|623
1734450000000|2024-12-17 15:40:00|71029.1|71014.1|71049.3|71034.3|71055.7|71040.7|71018.7|71003.7|618
1734450300000|2024-12-17 15:45:00|71046.4|71031.4|71076|71061|71081.5|71066.5|71029.9|71014.9|693
1734450600000|2024-12-17 15:50:00|71075.7|71060.7|71052.2|71037.2|71079.3|71064.3|71047.4|71032.4|649
1734450900000|2024-12-17 15:55:00|71052.6|71037.6|71061.4|71046.4|71082.1|71067.1|71052.6|71037.6|717
1734451200000|2024-12-17 16:00:00|71060.3|71045.3|71043|71028|71062|71047|71030.9|71011.5|750
1734451500000|2024-12-17 16:05:00|71043.2|71028.2|71026.3|71011.3|71052.2|71037.2|71021.5|71006.5|626
1734451800000|2024-12-17 16:10:00|71026.4|71011.4|71042.4|71027.4|71048.9|71033.9|71011.2|70996.2|522
1734452100000|2024-12-17 16:15:00|71040.9|71025.9|71054.3|71039.3|71055|71040|71025.7|71010.7|545
1734452400000|2024-12-17 16:20:00|71054.4|71039.4|71054.9|71039.9|71086.5|71071.5|71053.5|71038.5|517
1734452700000|2024-12-17 16:25:00|71054.2|71039.2|71058.8|71043.8|71062.7|71047.7|71030.7|71015.7|636
1734453000000|2024-12-17 16:30:00|71059.1|71044.1|71055|71040|71081.7|71064|71053.7|71038.7|545
1734453300000|2024-12-17 16:35:00|71054.9|71039.9|71046.8|71031.8|71062.5|71045.3|71042.5|71025|455
1734453600000|2024-12-17 16:40:00|71046.9|71031.9|71050.6|71035.6|71056.7|71041.7|71040.6|71025.6|466
1734453900000|2024-12-17 16:45:00|71050.4|71035.4|71043.8|71028.8|71055.7|71040.7|71037.9|71022.9|351
1734454200000|2024-12-17 16:50:00|71043.2|71028.2|71030.6|71015.6|71045.6|71030.6|71027.5|71011|413
1734454500000|2024-12-17 16:55:00|71030.5|71015.5|71016.6|71001.6|71030.6|71015.6|71010.4|70994.7|417
1734454800000|2024-12-17 17:00:00|71016.4|71001.4|70991.7|70976.7|71021.5|71006.5|70990.2|70975.2|487
1734455100000|2024-12-17 17:05:00|70990.8|70975.8|70960.4|70945.4|70991.3|70976.3|70945.6|70928.2|480
1734455400000|2024-12-17 17:10:00|70960.3|70945.3|71054.1|71034.1|71057|71038.2|70956.7|70941.7|666
1734455700000|2024-12-17 17:15:00|71054.5|71034.5|71048.9|71033.9|71056.7|71038.6|71020.3|71005.3|509
1734456000000|2024-12-17 17:20:00|71049.4|71034.4|71053|71038|71058.7|71043.7|71031|71012.5|472
1734456300000|2024-12-17 17:25:00|71052.8|71037.8|71007.5|70992.5|71055.6|71040.6|71006.9|70991.9|386
1734456600000|2024-12-17 17:30:00|71007.6|70992.6|71029.9|71014.9|71032.6|71017.6|70996.3|70981.3|438
1734456900000|2024-12-17 17:35:00|71029.7|71014.7|71033|71018|71042.4|71027.4|71029.1|71014.1|412
1734457200000|2024-12-17 17:40:00|71032.6|71017.6|71017.6|71002.6|71034.4|71019.4|71011.5|70996.5|323
1734457500000|2024-12-17 17:45:00|71017.5|71002.5|71006|70991|71024.3|71009.3|71002.8|70987.8|283
1734457800000|2024-12-17 17:50:00|71004.8|70989.8|71040.7|71025.7|71064.3|71046.5|71004.6|70989.6|381
1734458100000|2024-12-17 17:55:00|71040.6|71025.6|71050.8|71035.8|71061.9|71046.9|71035|71020|400
1734458400000|2024-12-17 18:00:00|71051.1|71036.1|71071.6|71056.6|71071.6|71056.6|71048.1|71033.1|402
1734458700000|2024-12-17 18:05:00|71071.2|71056.2|71051.5|71036.5|71080.5|71065.5|71051.5|71036.5|428
1734459000000|2024-12-17 18:10:00|71051.4|71036.4|71057.9|71042.9|71066.2|71051.2|71050.5|71035.5|300
1734459300000|2024-12-17 18:15:00|71057.7|71042.7|71068.9|71053.9|71070.8|71055.8|71054.8|71039.8|319
1734459600000|2024-12-17 18:20:00|71069.1|71054.1|71065|71050|71084.4|71066.9|71059.2|71044.2|332
1734459900000|2024-12-17 18:25:00|71064.8|71049.8|71059.2|71044.2|71076.4|71058.4|71059.1|71042|281
1734460200000|2024-12-17 18:30:00|71058.5|71043.5|71043.4|71028.4|71064.2|71049.2|71039.8|71024.8|298
1734460500000|2024-12-17 18:35:00|71043.6|71028.6|71032.3|71017.3|71047.9|71032.9|71024.5|71009.5|304
1734460800000|2024-12-17 18:40:00|71032.4|71017.4|71040.1|71025.1|71041.6|71026.6|71022.8|71007.8|367
1734461100000|2024-12-17 18:45:00|71039.9|71024.9|71079.8|71064.8|71080|71065|71037.2|71022.2|410
1734461400000|2024-12-17 18:50:00|71079.4|71064.4|71113.9|71098.9|71119.9|71102|71076.6|71056.6|478
1734461700000|2024-12-17 18:55:00|71113.6|71098.6|71099|71084|71119|71101.8|71098.2|71083.2|347
1734462000000|2024-12-17 19:00:00|71098.8|71083.8|71099.8|71084.8|71101.6|71086.6|71086.1|71071.1|414
1734462300000|2024-12-17 19:05:00|71099.9|71084.9|71099.6|71084.6|71101.3|71086.3|71086|71071|230
1734462600000|2024-12-17 19:10:00|71099.8|71084.8|71100.7|71085.7|71109.5|71094.5|71097.1|71082.1|300
1734462900000|2024-12-17 19:15:00|71100.6|71085.6|71109.5|71094.5|71110.7|71095.7|71093.9|71078.9|208
1734463200000|2024-12-17 19:20:00|71109.2|71094.2|71119.8|71104.8|71126.5|71109.1|71106|71091|213
1734463500000|2024-12-17 19:25:00|71119.9|71104.9|71131.1|71116.1|71132.7|71117.7|71118.2|71103.2|241
1734463800000|2024-12-17 19:30:00|71131.3|71116.3|71115|71100|71131.8|71116.8|71111.3|71096.3|250
1734464100000|2024-12-17 19:35:00|71115.1|71100.1|71112.6|71092.6|71121.5|71106.5|71112.6|71092.6|222
1734464400000|2024-12-17 19:40:00|71110.3|71090.3|71109.1|71094.1|71118.4|71103.4|71106.1|71086.1|201
1734464700000|2024-12-17 19:45:00|71109.2|71094.2|71099|71084|71120.2|71105.2|71097.5|71082.5|246
1734465000000|2024-12-17 19:50:00|71098.9|71083.9|71112.5|71097.5|71114.4|71099.4|71096.2|71081.2|206
1734465300000|2024-12-17 19:55:00|71112.7|71097.7|71132.9|71112.9|71133|71116.6|71112.3|71096.5|336
1734465600000|2024-12-17 20:00:00|71133|71113|71126.5|71106.5|71135.4|71115.4|71123.5|71103.5|215
1734465900000|2024-12-17 20:05:00|71126.3|71106.3|71121.6|71106.6|71126.3|71108.4|71119.8|71099.9|183
1734466200000|2024-12-17 20:10:00|71121.9|71106.9|71135|71120|71136|71121|71121.9|71106.3|190
1734466500000|2024-12-17 20:15:00|71134.7|71119.7|71131.6|71116.6|71138.6|71121.2|71127.7|71107.7|167
1734466800000|2024-12-17 20:20:00|71131.4|71116.4|71128.4|71113.4|71136.6|71118.9|71128.2|71111.9|142
1734467100000|2024-12-17 20:25:00|71128.2|71113.2|71117.9|71102.9|71133.4|71113.4|71116.9|71101.9|147
1734467400000|2024-12-17 20:30:00|71117.7|71102.7|71124.8|71109.8|71131.8|71116.8|71115|71100|182
1734467700000|2024-12-17 20:35:00|71123.5|71108.5|71128.8|71113.8|71130.3|71115.3|71121.1|71106.1|185
1734468000000|2024-12-17 20:40:00|71128.6|71113.6|71132.9|71117.9|71135.8|71120.8|71124.1|71109.1|185
1734468300000|2024-12-17 20:45:00|71133|71118|71147.8|71132.8|71151.2|71136.2|71130.2|71115.2|220
1734468600000|2024-12-17 20:50:00|71147.2|71132.2|71137.7|71122.7|71148.9|71133.9|71134.4|71119.4|239
1734468900000|2024-12-17 20:55:00|71137.8|71122.8|71131|71116|71145.2|71130.2|71119.9|71104.9|340
1734469200000|2024-12-17 21:00:00|71130.9|71115.9|71137.7|71122.7|71141.3|71126.3|71130.3|71115.3|225
1734469500000|2024-12-17 21:05:00|71137.8|71122.8|71133.5|71113.5|71137.8|71122.8|71131|71112.2|89
1734469800000|2024-12-17 21:10:00|71133.6|71113.6|71134.5|71114.5|71134.7|71114.7|71127.9|71110.5|62
1734470100000|2024-12-17 21:15:00|71133.2|71113.2|71126.9|71106.9|71134.4|71114.4|71126.6|71106.6|67
1734470400000|2024-12-17 21:20:00|71127|71107|71125.6|71105.6|71130.1|71110.1|71125.6|71105.6|64
1734470700000|2024-12-17 21:25:00|71125.5|71105.5|71125.3|71105.3|71128.8|71108.8|71122.8|71102.8|85
1734471000000|2024-12-17 21:30:00|71125|71105|71122|71102|71125.8|71105.8|71121.2|71101.2|87
1734471300000|2024-12-17 21:35:00|71122.1|71102.1|71111.9|71091.9|71122.6|71102.6|71111.8|71091.8|74
1734471600000|2024-12-17 21:40:00|71112.3|71092.3|71105.6|71085.6|71115.4|71095.4|71103.6|71083.6|93
1734471900000|2024-12-17 21:45:00|71105.7|71085.7|71108.4|71088.4|71109|71089|71103.8|71083.8|78
1734472200000|2024-12-17 21:50:00|71108.7|71088.7|71112.7|71092.7|71114.5|71094.5|71107.6|71087.6|97
1734472500000|2024-12-17 21:55:00|71112.8|71092.8|71120.6|71091.5|71129.6|71095.1|71109.1|71085.7|186
1734472800000|2024-12-17 22:00:00|71121|71091.8|71109.6|71082.4|71127|71091.8|71109.6|71058.7|37
1734473100000|2024-12-17 22:05:00|71108.5|71083.7|71106.4|71074.1|71116.7|71085.8|71103.1|71073.7|51
1734473400000|2024-12-17 22:10:00|71111.6|71074.8|71114|71063.6|71114.3|71074.8|71109.9|71061.2|61
1734473700000|2024-12-17 22:15:00|71113.9|71063.8|71102.2|71046|71116.1|71070.2|71099.5|71043.6|182
1734474000000|2024-12-17 22:20:00|71103.3|71045.5|71103.9|71050.6|71105|71050.8|71098.7|71041|201
1734474300000|2024-12-17 22:25:00|71103.6|71051.3|71116.8|71060.2|71116.9|71060.2|71103.6|71048|184
1734474600000|2024-12-17 22:30:00|71116.9|71060|71112.3|71063|71117.2|71063.8|71110.6|71058.7|189
1734474900000|2024-12-17 22:35:00|71112.4|71063.1|71106.5|71060.9|71113|71063.6|71106.2|71056.7|209
1734475200000|2024-12-17 22:40:00|71106.9|71061|71108.9|71060.6|71109.3|71061.5|71106.6|71057.6|192
1734475500000|2024-12-17 22:45:00|71109|71060.7|71108.3|71063.2|71109.3|71069.1|71101.2|71059.8|227
1734475800000|2024-12-17 22:50:00|71108.4|71061.7|71108.2|71060.4|71108.5|71064.6|71101.2|71058|235
1734476100000|2024-12-17 22:55:00|71107.5|71057.9|71112.1|71063.5|71113|71063.7|71088.3|71049.7|273
1734476400000|2024-12-17 23:00:00|71113.1|71064.1|71100|71079.9|71114.7|71080.3|71094.6|71055.7|298
1734476700000|2024-12-17 23:05:00|71100.1|71080|71100.2|71080.2|71108.2|71083.5|71096.6|71075|244
1734477000000|2024-12-17 23:10:00|71100.3|71080.3|71101.3|71081.3|71104.5|71084.2|71097.2|71077.2|111
1734477300000|2024-12-17 23:15:00|71101.4|71081.4|71099.6|71079.6|71106.6|71086.6|71098.9|71078.9|128
1734477600000|2024-12-17 23:20:00|71099.5|71079.5|71097.2|71077.2|71101.2|71081.2|71093.1|71073.1|159
1734477900000|2024-12-17 23:25:00|71097.3|71077.3|71097.3|71077.3|71099.2|71079.2|71095.3|71075.3|91
1734478200000|2024-12-17 23:30:00|71097.2|71077.2|71093.9|71073.9|71097.2|71077.2|71092.9|71072.9|125
1734478500000|2024-12-17 23:35:00|71094.2|71074.2|71092.6|71072.6|71094.2|71074.2|71090.1|71070.1|113
1734478800000|2024-12-17 23:40:00|71092.4|71072.4|71086.8|71066.8|71094.1|71074.1|71086.8|71066.8|121
1734479100000|2024-12-17 23:45:00|71086.7|71066.7|71088.3|71068.3|71088.3|71068.3|71084.4|71064.4|115
1734479400000|2024-12-17 23:50:00|71087.9|71067.9|71084.3|71064.3|71089.1|71068.8|71083.7|71063.7|101
1734479700000|2024-12-17 23:55:00|71084.6|71064.6|71088.2|71068.2|71088.5|71068.5|71084.6|71064.6|88
1734480000000|2024-12-18 00:00:00|71088.4|71068.4|71094.5|71074.5|71099.9|71079.9|71088.4|71068.4|254
1734480300000|2024-12-18 00:05:00|71094.6|71074.6|71077.5|71057.5|71094.8|71074.8|71074.9|71054.9|239
1734480600000|2024-12-18 00:10:00|71074.7|71054.7|71068.4|71048.4|71074.7|71054.7|71066.8|71046.8|165
1734480900000|2024-12-18 00:15:00|71067.4|71047.4|71056.3|71036.3|71072.4|71052.4|71050.7|71030.7|220
1734481200000|2024-12-18 00:20:00|71056.4|71036.4|71058|71038|71063|71043|71049.4|71029.4|206
1734481500000|2024-12-18 00:25:00|71058.1|71038.1|71045.9|71025.9|71058.5|71038.5|71042.9|71022.9|202
1734481800000|2024-12-18 00:30:00|71046.2|71026.2|71053.5|71033.5|71059|71039|71042.9|71022.9|197
1734482100000|2024-12-18 00:35:00|71053.8|71033.8|71041.9|71021.9|71054.2|71034.2|71040.7|71020.7|173
1734482400000|2024-12-18 00:40:00|71041.8|71021.8|71040.6|71020.6|71048.8|71028.8|71036.8|71016.8|231
1734482700000|2024-12-18 00:45:00|71040.8|71020.8|71051.1|71031.1|71056.2|71036.2|71032.8|71012.8|212
1734483000000|2024-12-18 00:50:00|71051.2|71031.2|71056.6|71036.6|71059.8|71039.8|71041.8|71021.8|358
1734483300000|2024-12-18 00:55:00|71050.6|71030.4|71057.1|71037.1|71070.7|71050.7|71050.6|71030.4|308
1734483600000|2024-12-18 01:00:00|71057.3|71037.3|71069|71049|71069.6|71049.6|71046.1|71026.1|301
1734483900000|2024-12-18 01:05:00|71068.8|71048.8|71075.9|71055.9|71076.6|71059.4|71063.7|71043.7|259
1734484200000|2024-12-18 01:10:00|71076.1|71056.1|71075.7|71055.7|71080.5|71060.5|71066.2|71046.2|207
1734484500000|2024-12-18 01:15:00|71075.8|71055.8|71058.9|71038.9|71075.8|71055.8|71058|71038|211
1734484800000|2024-12-18 01:20:00|71059|71039|71057|71037|71060.7|71042.9|71049.7|71029.7|205
1734485100000|2024-12-18 01:25:00|71057.1|71037.1|71060.5|71040.5|71065.9|71045.9|71052|71032|234
1734485400000|2024-12-18 01:30:00|71060.2|71040.2|71060.6|71040.6|71070.8|71050.8|71057.5|71038.5|242
1734485700000|2024-12-18 01:35:00|71061.1|71041.1|71070.1|71050.1|71073.8|71058.8|71057.1|71038.9|246
1734486000000|2024-12-18 01:40:00|71070.3|71050.3|71054.7|71034.7|71070.3|71050.3|71049.3|71031.9|250
1734486300000|2024-12-18 01:45:00|71054.8|71034.8|71069|71049|71073.4|71053.4|71054.8|71034.8|248
1734486600000|2024-12-18 01:50:00|71068.9|71048.9|71064.2|71044.2|71083.8|71067.3|71062.5|71042.5|270
1734486900000|2024-12-18 01:55:00|71064.3|71044.3|71041.6|71021.6|71066.6|71046.6|71037.5|71017.6|378
1734487200000|2024-12-18 02:00:00|71041.4|71021.4|71054.8|71034.8|71054.8|71034.8|71030.1|71012.3|339
1734487500000|2024-12-18 02:05:00|71054.2|71034.2|71058|71038|71061|71044.4|71050.9|71031.6|214
1734487800000|2024-12-18 02:10:00|71058.1|71038.1|71055.2|71035.2|71061.5|71041.5|71054.5|71034.5|194
1734488100000|2024-12-18 02:15:00|71055.1|71035.1|71065.9|71045.9|71069.6|71049.6|71054.2|71034.2|165
1734488400000|2024-12-18 02:20:00|71066.2|71046.2|71068.7|71048.7|71073|71055.5|71061.6|71041.6|196
1734488700000|2024-12-18 02:25:00|71068.5|71048.5|71062.9|71042.9|71076.3|71056.3|71062.8|71042.8|176
1734489000000|2024-12-18 02:30:00|71063.1|71043.1|71061.7|71041.7|71063.7|71043.7|71054.3|71034.3|164
1734489300000|2024-12-18 02:35:00|71061.8|71041.8|71058.7|71038.7|71062.9|71042.9|71057.5|71037.5|207
1734489600000|2024-12-18 02:40:00|71061.4|71041.4|71061.3|71041.3|71080.7|71060.7|71054.1|71036.6|281
1734489900000|2024-12-18 02:45:00|71061.2|71041.2|71048.2|71028.2|71062.9|71042.9|71041.6|71021.6|194
1734490200000|2024-12-18 02:50:00|71048.1|71028.1|71047.1|71027.1|71048.4|71028.4|71032.6|71012.6|280
1734490500000|2024-12-18 02:55:00|71047.9|71027.9|71044.8|71029.8|71055|71035|71044.8|71024.8|184
1734490800000|2024-12-18 03:00:00|71044.7|71029.7|71049.9|71029.9|71061.1|71041.8|71044.7|71029.7|128
1734491100000|2024-12-18 03:05:00|71049.8|71029.8|71047.7|71027.7|71057.8|71038.8|71042.1|71022.1|191
1734491400000|2024-12-18 03:10:00|71047.8|71027.8|71043|71023|71050.3|71030.3|71040.5|71020.5|207
1734491700000|2024-12-18 03:15:00|71042.9|71022.9|71048.6|71028.6|71048.6|71030.1|71037.5|71017.5|177
1734492000000|2024-12-18 03:20:00|71048.9|71028.9|71042.2|71022.2|71050.9|71030.9|71038.6|71018.6|154
1734492300000|2024-12-18 03:25:00|71042.4|71022.4|71034.3|71014.3|71046.6|71026.6|71031.7|71012.9|163
1734492600000|2024-12-18 03:30:00|71034.5|71014.5|71041.9|71021.9|71046.4|71026.4|71033.4|71014.5|217
1734492900000|2024-12-18 03:35:00|71042.1|71022.1|71039.8|71019.8|71045.3|71025.3|71036.3|71016.3|187
1734493200000|2024-12-18 03:40:00|71039.9|71019.9|71051.9|71031.9|71052.6|71032.6|71038.3|71018.3|159
1734493500000|2024-12-18 03:45:00|71053.5|71033.5|71043.3|71023.3|71054|71034|71041.8|71021.8|206
1734493800000|2024-12-18 03:50:00|71043.4|71023.4|71049.8|71029.8|71050.4|71030.4|71038.4|71021.1|171
1734494100000|2024-12-18 03:55:00|71049.7|71029.7|71057.7|71037.7|71059.7|71041.6|71045.8|71025.8|173
1734494400000|2024-12-18 04:00:00|71058|71038|71066.3|71046.3|71066.6|71046.6|71053.3|71033.3|217
1734494700000|2024-12-18 04:05:00|71066.4|71046.4|71063.9|71048.9|71069.2|71049.7|71060.5|71042.2|125
1734495000000|2024-12-18 04:10:00|71063.8|71048.8|71074.4|71054.4|71078.3|71059.2|71063.3|71045.5|167
1734495300000|2024-12-18 04:15:00|71076.2|71056.2|71065.3|71045.3|71078.3|71058.3|71059.7|71039.7|199
1734495600000|2024-12-18 04:20:00|71065|71045|71054.8|71034.8|71066|71046|71047|71027|189
1734495900000|2024-12-18 04:25:00|71054.9|71034.9|71049.4|71029.4|71064.9|71044.9|71046.3|71026.3|223
1734496200000|2024-12-18 04:30:00|71048.6|71028.6|71035.1|71015.1|71048.6|71028.6|71029.2|71009.2|190
1734496500000|2024-12-18 04:35:00|71034.3|71014.3|71021.7|71001.7|71034.3|71015.3|71021.1|71001.6|141
1734496800000|2024-12-18 04:40:00|71021.8|71001.8|71015|70995|71022.7|71002.7|71013.3|70993.3|213
1734497100000|2024-12-18 04:45:00|71014.8|70994.8|71019.5|70999.5|71022.3|71002.3|71013.3|70993.3|178
1734497400000|2024-12-18 04:50:00|71019.2|70999.2|71025.6|71005.6|71026.4|71006.4|71016|70996|199
1734497700000|2024-12-18 04:55:00|71026.2|71006.2|71031.3|71011.3|71034.4|71014.4|71021.1|71001.1|177
1734498000000|2024-12-18 05:00:00|71031.6|71011.6|71038.9|71018.9|71040.5|71020.5|71031.3|71011.3|199
1734498300000|2024-12-18 05:05:00|71038.6|71018.6|71047.9|71027.9|71048.2|71028.2|71038.6|71018.6|194
1734498600000|2024-12-18 05:10:00|71047.4|71027.4|71035|71015|71050.4|71030.4|71033.8|71013.8|160
1734498900000|2024-12-18 05:15:00|71035.2|71015.2|71044.7|71024.7|71047.1|71029.2|71032.1|71012.5|147
1734499200000|2024-12-18 05:20:00|71044.6|71024.6|71041.5|71021.5|71046.3|71026.3|71033|71013|190
1734499500000|2024-12-18 05:25:00|71041.6|71021.6|71047|71027|71048.8|71031.1|71041.6|71021.6|187
1734499800000|2024-12-18 05:30:00|71046.8|71026.8|71040|71020|71049.3|71029.3|71037.6|71017.6|198
1734500100000|2024-12-18 05:35:00|71040.1|71020.1|71038.2|71018.2|71044.1|71024.1|71033.4|71013.4|170
1734500400000|2024-12-18 05:40:00|71038.1|71018.1|71036.6|71016.6|71040.1|71020.6|71030.2|71010.2|179
1734500700000|2024-12-18 05:45:00|71036.5|71016.5|71028.1|71008.1|71037.8|71017.8|71023.6|71004.5|191
1734501000000|2024-12-18 05:50:00|71028.2|71008.2|71024.5|71004.5|71034.5|71016.6|71017.1|70997.1|139
1734501300000|2024-12-18 05:55:00|71024.8|71004.8|71033.4|71013.4|71042.7|71025|71022.9|71002.9|224
1734501600000|2024-12-18 06:00:00|71034.3|71014.3|71014.1|70994.1|71038.5|71021.5|71010.4|70990.4|235
1734501900000|2024-12-18 06:05:00|71013.9|70993.9|71007.3|70987.3|71014.4|70994.4|71004.7|70985.3|166
1734502200000|2024-12-18 06:10:00|71007.5|70987.5|71008.7|70988.7|71014.8|70994.8|71002.8|70982.8|164
1734502500000|2024-12-18 06:15:00|71009|70989|71000.5|70980.5|71010.3|70990.3|70997|70977|143
1734502800000|2024-12-18 06:20:00|71000.3|70980.3|71004.6|70984.6|71006|70986|70990.3|70972.5|185
1734503100000|2024-12-18 06:25:00|71004.3|70984.3|71009.5|70989.5|71011.7|70992.4|71003.5|70984|150
1734503400000|2024-12-18 06:30:00|71009.7|70989.7|71002.8|70987.8|71015.4|70995.4|71002.1|70985.4|169
1734503700000|2024-12-18 06:35:00|71002.7|70987.7|71000.7|70980.7|71005.5|70988.8|70998.6|70978.6|206
1734504000000|2024-12-18 06:40:00|71000.3|70980.3|70987.8|70967.8|71000.3|70981.9|70987.1|70967.1|220
1734504300000|2024-12-18 06:45:00|70987.7|70967.7|70990.8|70970.8|70996.9|70979.6|70974.6|70954.6|169
1734504600000|2024-12-18 06:50:00|70989.4|70969.4|70989.5|70969.5|70994.7|70977.1|70976|70958|217
1734504900000|2024-12-18 06:55:00|70988.7|70968.7|70975.5|70955.5|70993.3|70973.8|70971.6|70951.6|218
1734505200000|2024-12-18 07:00:00|70975.3|70955.3|70983.1|70963.1|70984.9|70966.1|70963.4|70948|459
1734505500000|2024-12-18 07:05:00|70983.3|70963.3|70970.2|70955.2|70994|70979|70966.4|70951.4|432
1734505800000|2024-12-18 07:10:00|70970.6|70955.6|70973.5|70958.5|70975.1|70959.8|70962.6|70947.6|335
1734506100000|2024-12-18 07:15:00|70973.6|70958.6|70981.5|70966.5|70996.7|70980.3|70972.4|70957.4|399
1734506400000|2024-12-18 07:20:00|70980.1|70965.1|70990.5|70975.5|70990.6|70975.6|70966.1|70949.2|373
1734506700000|2024-12-18 07:25:00|70990.7|70975.7|71000.5|70985.5|71000.5|70985.5|70981.2|70966.2|355
1734507000000|2024-12-18 07:30:00|71000.6|70985.6|71010|70995|71014.6|70998.4|70991.9|70976.9|424
1734507300000|2024-12-18 07:35:00|71009.8|70994.8|71006.8|70991.8|71013.3|70998.3|71005.6|70990.6|340
1734507600000|2024-12-18 07:40:00|71006.7|70991.7|71032.1|71017.1|71032.9|71017.9|71006.7|70991.7|474
1734507900000|2024-12-18 07:45:00|71032.2|71017.2|71054.6|71039.6|71056.5|71041.5|71030.1|71015.1|425
1734508200000|2024-12-18 07:50:00|71055|71040|71088.3|71073.3|71094|71075.5|71054.8|71039.8|559
1734508500000|2024-12-18 07:55:00|71088.8|71073.8|71074.4|71054.4|71095.4|71080.4|71062.3|71042.6|524
1734508800000|2024-12-18 08:00:00|71076.8|71056.8|71084|71069|71089.4|71074.4|71070.9|71055.9|524
1734509100000|2024-12-18 08:05:00|71084.5|71069.5|71102|71087|71106.6|71090|71059.3|71044.3|548
1734509400000|2024-12-18 08:10:00|71103.7|71088.7|71109.1|71094.1|71125|71109.1|71099.2|71084.2|549
1734509700000|2024-12-18 08:15:00|71109.2|71094.2|71107.5|71092.5|71111.3|71096.3|71096.4|71081.4|392
1734510000000|2024-12-18 08:20:00|71107.1|71092.1|71121|71106|71136.6|71121.6|71104.6|71089.6|459
1734510300000|2024-12-18 08:25:00|71121.2|71106.2|71105|71085|71128.1|71113.1|71103.8|71083.8|476
1734510600000|2024-12-18 08:30:00|71105.1|71085.1|71086|71071|71109|71089|71083.7|71068.1|438
1734510900000|2024-12-18 08:35:00|71086.1|71071.1|71093.3|71078.3|71101.9|71084|71081.4|71065|410
1734511200000|2024-12-18 08:40:00|71093.4|71078.4|71093.6|71078.6|71097.4|71082.4|71080.2|71064.4|395
1734511500000|2024-12-18 08:45:00|71094|71079|71091.5|71076.5|71106|71091|71081.6|71066.6|482
1734511800000|2024-12-18 08:50:00|71091|71076|71111.8|71096.8|71115.1|71100.1|71089.7|71074.7|403
1734512100000|2024-12-18 08:55:00|71111.7|71096.7|71101|71086|71123.4|71108.4|71095.7|71080.7|372
1734512400000|2024-12-18 09:00:00|71104.3|71089.3|71103|71088|71108.2|71093.2|71092.3|71074.9|432
1734512700000|2024-12-18 09:05:00|71103.1|71088.1|71102.3|71087.3|71114.7|71099.7|71097.5|71082.5|368
1734513000000|2024-12-18 09:10:00|71102.4|71087.4|71080.1|71065.1|71109.4|71094.4|71074|71059|346
1734513300000|2024-12-18 09:15:00|71080.6|71065.6|71099|71084|71107|71092|71075.2|71060.2|455
1734513600000|2024-12-18 09:20:00|71099.2|71084.2|71073.5|71058.5|71099.9|71084.9|71069.6|71054.6|321
1734513900000|2024-12-18 09:25:00|71074.7|71059.7|71096.8|71081.8|71103.8|71088.8|71070.3|71055.3|364
1734514200000|2024-12-18 09:30:00|71100.3|71085.3|71102.5|71087.5|71107.4|71092.4|71078.4|71063.4|443
1734514500000|2024-12-18 09:35:00|71102.7|71087.7|71097|71082|71110.5|71095.5|71088.5|71073.5|407
1734514800000|2024-12-18 09:40:00|71097.5|71082.5|71100.3|71085.3|71114.3|71099.3|71082.3|71067.3|432
1734515100000|2024-12-18 09:45:00|71100.6|71085.6|71098.8|71083.8|71110.8|71095.8|71090.7|71075.7|399
1734515400000|2024-12-18 09:50:00|71098.6|71083.6|71109.6|71094.6|71112.1|71097.1|71094.5|71079.5|388
1734515700000|2024-12-18 09:55:00|71109.4|71094.4|71099.7|71079.7|71111.7|71096.7|71095.2|71075.2|330
1734516000000|2024-12-18 10:00:00|71100|71080|71080.8|71065.8|71110.7|71091.7|71076.6|71060.5|377
1734516300000|2024-12-18 10:05:00|71080.9|71065.9|71113.4|71098.4|71115.6|71100.6|71080.9|71065.9|341
1734516600000|2024-12-18 10:10:00|71113.5|71098.5|71116.7|71101.7|71117.6|71102.6|71103.1|71088.1|309
1734516900000|2024-12-18 10:15:00|71116.4|71101.4|71104.2|71089.2|71118.7|71101.9|71101.4|71086.4|327
1734517200000|2024-12-18 10:20:00|71104.4|71089.4|71106.3|71091.3|71113.9|71098.9|71099|71084|330
1734517500000|2024-12-18 10:25:00|71106.4|71091.4|71129.7|71114.7|71133.2|71118.2|71106.4|71091.4|364
1734517800000|2024-12-18 10:30:00|71129.9|71114.9|71122.4|71107.4|71132.5|71117.5|71117.4|71102.4|284
1734518100000|2024-12-18 10:35:00|71123.1|71108.1|71104.1|71089.1|71126.9|71111.9|71086.8|71071.8|469
1734518400000|2024-12-18 10:40:00|71103.4|71088.4|71068|71053|71108.4|71093.4|71056.7|71041.7|467
1734518700000|2024-12-18 10:45:00|71067.8|71052.8|71073.4|71058.4|71082.7|71067.7|71066.2|71050.5|316
1734519000000|2024-12-18 10:50:00|71073.6|71058.6|71088.1|71073.1|71092.9|71077.9|71070.1|71055.1|396
1734519300000|2024-12-18 10:55:00|71088.2|71073.2|71070|71055|71097.9|71082.9|71069.9|71054.9|402
1734519600000|2024-12-18 11:00:00|71069.7|71054.7|71073.8|71058.8|71081.3|71066.3|71064.7|71049.7|392
1734519900000|2024-12-18 11:05:00|71074|71059|71045.9|71030.9|71074|71059|71037.1|71021.8|388
1734520200000|2024-12-18 11:10:00|71046.2|71031.2|71054.5|71039.5|71066.6|71051.6|71044.6|71025.8|460
1734520500000|2024-12-18 11:15:00|71054.4|71039.4|71080.7|71065.7|71081.1|71066.1|71051.5|71036.5|420
1734520800000|2024-12-18 11:20:00|71081|71066|71083.1|71068.1|71089.2|71074.2|71066.3|71051.3|331
1734521100000|2024-12-18 11:25:00|71083.2|71068.2|71057|71042|71085.8|71070.8|71052.3|71037.3|397
1734521400000|2024-12-18 11:30:00|71056.8|71041.8|71061.3|71041.3|71061.3|71045.4|71040.5|71025.5|335
1734521700000|2024-12-18 11:35:00|71060.6|71040.6|71047.7|71032.7|71060.6|71042.9|71040.6|71025.6|321
1734522000000|2024-12-18 11:40:00|71048|71033|71043.8|71028.8|71061.5|71046.5|71035.5|71020.5|335
1734522300000|2024-12-18 11:45:00|71043.7|71028.7|71066.8|71051.8|71067.1|71052.1|71042.8|71027.8|374
1734522600000|2024-12-18 11:50:00|71066.7|71051.7|71085|71070|71095.5|71078.1|71066.7|71051.7|374
1734522900000|2024-12-18 11:55:00|71085.4|71070.4|71082.7|71067.7|71094.1|71079.1|71079.1|71064.1|353
1734523200000|2024-12-18 12:00:00|71082.5|71067.5|71085.9|71070.9|71094|71079|71077.6|71060.4|377
1734523500000|2024-12-18 12:05:00|71086|71071|71111.8|71091.8|71112.4|71092.4|71080.8|71065.8|366
1734523800000|2024-12-18 12:10:00|71111.7|71091.7|71109.9|71094.9|71115.1|71098|71097.6|71082.6|335
1734524100000|2024-12-18 12:15:00|71110.1|71095.1|71094.8|71079.8|71111.3|71096.3|71085|71065|297
1734524400000|2024-12-18 12:20:00|71094.7|71079.7|71084.4|71069.4|71103.4|71088.4|71078.2|71063.2|411
1734524700000|2024-12-18 12:25:00|71084.3|71069.3|71093.2|71078.2|71099.8|71084.8|71075.9|71060.9|364
1734525000000|2024-12-18 12:30:00|71093.1|71078.1|71060.9|71045.9|71095.8|71079.3|71059.7|71044.7|379
1734525300000|2024-12-18 12:35:00|71060.7|71045.7|71084.3|71064.3|71090.6|71070.6|71047.9|71028.5|430
1734525600000|2024-12-18 12:40:00|71083.3|71063.3|71093.7|71078.7|71098|71083|71071.5|71056.5|423
1734525900000|2024-12-18 12:45:00|71093.9|71078.9|71104.5|71084.5|71108.4|71093.4|71091.7|71074.5|418
1734526200000|2024-12-18 12:50:00|71104.6|71084.6|71094.9|71079.9|71112.9|71092.9|71090.2|71075.2|400
1734526500000|2024-12-18 12:55:00|71095.8|71080.8|71124.3|71109.3|71158|71143|71095.5|71080.5|614
1734526800000|2024-12-18 13:00:00|71123.8|71108.8|71094.2|71079.2|71131.9|71115.3|71093|71078|565
1734527100000|2024-12-18 13:05:00|71094.9|71079.9|71087.3|71072.3|71099.2|71084.2|71072.1|71057.1|536
1734527400000|2024-12-18 13:10:00|71087.1|71072.1|71095.5|71080.5|71099|71084|71077|71062|489
1734527700000|2024-12-18 13:15:00|71095.1|71080.1|71141.1|71126.1|71144.4|71127.6|71094.9|71079.9|497
1734528000000|2024-12-18 13:20:00|71141.2|71126.2|71154.7|71134.7|71177.3|71157.3|71140.5|71120.5|513
1734528300000|2024-12-18 13:25:00|71154.5|71134.5|71149.2|71129.2|71179.7|71163.5|71149.2|71129.2|459
1734528600000|2024-12-18 13:30:00|71149.4|71129.4|71143.1|71128.1|71161.5|71145.7|71137.7|71117.7|460
1734528900000|2024-12-18 13:35:00|71145.6|71130.6|71104.5|71089.5|71145.6|71130.6|71104.5|71089.5|492
1734529200000|2024-12-18 13:40:00|71109.8|71094.8|71127.5|71112.5|71127.7|71112.7|71101.5|71086.5|545
1734529500000|2024-12-18 13:45:00|71127.8|71112.8|71119.2|71104.2|71135.5|71120.5|71098.5|71083.5|600
1734529800000|2024-12-18 13:50:00|71121|71106|71123.6|71108.6|71142.1|71125.8|71109.3|71094.3|594
1734530100000|2024-12-18 13:55:00|71123.7|71108.7|71110.6|71095.6|71130.7|71114.1|71103.1|71088.1|615
1734530400000|2024-12-18 14:00:00|71110.8|71095.8|71100.3|71085.3|71129.4|71114.4|71095.2|71080.2|737
1734530700000|2024-12-18 14:05:00|71100.2|71085.2|71088.3|71073.3|71113.4|71097.1|71081.6|71066.6|661
1734531000000|2024-12-18 14:10:00|71087.9|71072.9|71114|71099|71120.4|71105.4|71086.6|71071.6|579
1734531300000|2024-12-18 14:15:00|71113.2|71098.2|71120.4|71105.4|71122|71107|71099|71084|483
1734531600000|2024-12-18 14:20:00|71120.5|71105.5|71130.8|71115.8|71140.6|71125.6|71109.9|71094.9|493
1734531900000|2024-12-18 14:25:00|71131.2|71116.2|71135.8|71120.8|71139.7|71124.7|71122.3|71107.3|500
1734532200000|2024-12-18 14:30:00|71136|71121|71138.8|71123.8|71142.3|71127.3|71115.3|71100.3|544
1734532500000|2024-12-18 14:35:00|71138.5|71123.5|71121.3|71106.3|71145.5|71130.5|71117.5|71102.5|546
1734532800000|2024-12-18 14:40:00|71121.6|71106.6|71131.6|71116.6|71137.4|71122.4|71109.8|71094.8|529
1734533100000|2024-12-18 14:45:00|71130.6|71115.6|71091.3|71076.3|71133.8|71118.8|71086.2|71069.3|533
1734533400000|2024-12-18 14:50:00|71091.4|71076.4|71056.9|71041.9|71101.3|71086.3|71040.3|71025.3|650
1734533700000|2024-12-18 14:55:00|71056.8|71041.8|71084.9|71069.9|71109.8|71094.8|71056.5|71041.5|646
1734534000000|2024-12-18 15:00:00|71085|71070|71102.5|71087.5|71102.5|71087.5|71070.5|71055.5|675
1734534300000|2024-12-18 15:05:00|71102.3|71087.3|71122|71107|71130.3|71115.3|71101.4|71086.4|576
1734534600000|2024-12-18 15:10:00|71121.7|71106.7|71130.1|71115.1|71130.3|71115.3|71112.2|71096.4|465
1734534900000|2024-12-18 15:15:00|71129.9|71114.9|71149.7|71134.7|71157|71142|71127|71112|534
1734535200000|2024-12-18 15:20:00|71149.5|71134.5|71125.8|71110.8|71150.8|71135.8|71124.2|71109.2|498
1734535500000|2024-12-18 15:25:00|71126.1|71111.1|71141.6|71126.6|71161|71144.9|71124.4|71109.4|479
1734535800000|2024-12-18 15:30:00|71141.2|71126.2|71157.5|71142.5|71164|71146.2|71138|71123|533
1734536100000|2024-12-18 15:35:00|71157.9|71142.9|71150.2|71135.2|71173.8|71158.8|71149.3|71134.3|461
1734536400000|2024-12-18 15:40:00|71151.7|71136.7|71159.6|71144.6|71161.1|71146.1|71140.5|71125.4|438
1734536700000|2024-12-18 15:45:00|71160|71145|71235.5|71220.5|71236.9|71221.4|71158.7|71143.7|601
1734537000000|2024-12-18 15:50:00|71236.3|71221.3|71263.4|71248.4|71269.3|71253.8|71231.4|71216.4|739
1734537300000|2024-12-18 15:55:00|71263.6|71248.6|71239.5|71224.5|71275.9|71259.2|71237.7|71220.8|763
1734537600000|2024-12-18 16:00:00|71239|71224|71233.5|71213.5|71251.7|71234.9|71222.2|71202.8|639
1734537900000|2024-12-18 16:05:00|71233.3|71213.3|71252.6|71237.6|71261|71246|71228|71208|499
1734538200000|2024-12-18 16:10:00|71252.5|71237.5|71228.7|71213.7|71255.3|71240.3|71226|71206|363
1734538500000|2024-12-18 16:15:00|71228.9|71213.9|71195.1|71180.1|71234.5|71214.5|71188|71168|454
1734538800000|2024-12-18 16:20:00|71194.9|71179.9|71203.6|71188.6|71207.8|71192.8|71189.9|71174.9|475
1734539100000|2024-12-18 16:25:00|71202.9|71187.9|71228.1|71208.1|71239|71224|71196.4|71181.4|509
1734539400000|2024-12-18 16:30:00|71227.9|71207.9|71235.9|71215.9|71238.5|71220.5|71213|71198|482
1734539700000|2024-12-18 16:35:00|71235.8|71215.8|71268.8|71248.8|71276.7|71256.7|71227.1|71209.9|466
1734540000000|2024-12-18 16:40:00|71268.7|71248.7|71256.6|71241.6|71270.1|71255.1|71247.3|71232.3|497
1734540300000|2024-12-18 16:45:00|71256.4|71241.4|71270.1|71255.1|71277.8|71260.7|71256.4|71241.4|400
1734540600000|2024-12-18 16:50:00|71269.9|71254.9|71275.8|71260.8|71285.6|71268.5|71268.6|71253.6|321
1734540900000|2024-12-18 16:55:00|71276|71261|71270.9|71255.9|71284|71269|71268.4|71248.4|420
1734541200000|2024-12-18 17:00:00|71270.8|71255.8|71248.1|71228.1|71272.9|71257.9|71246|71226|350
1734541500000|2024-12-18 17:05:00|71247.9|71227.9|71249.9|71229.9|71257.7|71237.7|71238.6|71218.6|365
1734541800000|2024-12-18 17:10:00|71249.6|71229.6|71241.6|71221.6|71251.5|71236.5|71231.6|71214.9|298
1734542100000|2024-12-18 17:15:00|71241.8|71221.8|71261.1|71246.1|71268.2|71253.2|71238.2|71221.1|333
1734542400000|2024-12-18 17:20:00|71260.9|71245.9|71246.9|71231.9|71266.4|71249.9|71245.7|71226.5|268
1734542700000|2024-12-18 17:25:00|71246.5|71231.5|71238.4|71218.4|71251.1|71234.8|71231.4|71214.1|302
1734543000000|2024-12-18 17:30:00|71239.6|71219.6|71226.9|71211.9|71245.5|71225.5|71226.9|71211.9|260
1734543300000|2024-12-18 17:35:00|71226.1|71206.1|71222.2|71207.2|71226.1|71210.1|71214.7|71199.7|303
1734543600000|2024-12-18 17:40:00|71222|71207|71218.3|71203.3|71231.8|71216.8|71217.2|71202.2|246
1734543900000|2024-12-18 17:45:00|71218.1|71203.1|71203.9|71183.9|71222.3|71207.3|71203.7|71183.7|253
1734544200000|2024-12-18 17:50:00|71204.5|71184.5|71225.8|71210.8|71226.2|71211.2|71203.7|71183.7|254
1734544500000|2024-12-18 17:55:00|71226|71211|71233.1|71218.1|71246.7|71231.7|71225.8|71210.8|360
1734544800000|2024-12-18 18:00:00|71232.5|71217.5|71229.6|71214.6|71245.7|71230.7|71217.8|71202.8|309
1734545100000|2024-12-18 18:05:00|71229.4|71214.4|71219.2|71204.2|71233.9|71218.9|71216.8|71201.8|287
1734545400000|2024-12-18 18:10:00|71219.1|71204.1|71218.4|71203.4|71228.3|71213.3|71209.5|71194.5|324
1734545700000|2024-12-18 18:15:00|71218.2|71203.2|71202.3|71187.3|71219.5|71204.5|71197.5|71182.5|254
1734546000000|2024-12-18 18:20:00|71202.2|71187.2|71197.2|71177.2|71209.1|71191.6|71192.9|71172.9|186
1734546300000|2024-12-18 18:25:00|71197.3|71177.3|71178.3|71158.3|71201.7|71181.7|71178.3|71158.3|256
1734546600000|2024-12-18 18:30:00|71178|71158|71141.2|71121.2|71178|71158|71138.1|71118.1|438
1734546900000|2024-12-18 18:35:00|71141.1|71121.1|71142|71122|71151.8|71131.8|71126.8|71106.8|326
1734547200000|2024-12-18 18:40:00|71141.7|71121.7|71133|71113|71148.1|71128.1|71132.7|71112.7|254
1734547500000|2024-12-18 18:45:00|71133.1|71113.1|71151.1|71131.1|71154|71136.3|71123.8|71103.8|272
1734547800000|2024-12-18 18:50:00|71151.3|71131.3|71157.4|71137.4|71170.3|71150.3|71145.2|71125.2|249
1734548100000|2024-12-18 18:55:00|71156.3|71136.3|71176.5|71113.9|71176.5|71142.8|71150.6|71112.9|271
1734548400000|2024-12-18 19:00:00|71187.6|71112.2|71518.2|71498.2|71544.7|71528.5|71187.6|71112.2|1053
1734548700000|2024-12-18 19:05:00|71519.5|71499.5|71648.4|71628.4|71655|71635|71519.5|71499.5|1016
1734549000000|2024-12-18 19:10:00|71650.8|71630.8|71653|71633|71675|71655|71591.6|71571.6|985
1734549300000|2024-12-18 19:15:00|71654|71634|71599.6|71579.6|71656|71636|71594|71574|833
1734549600000|2024-12-18 19:20:00|71595.1|71575.1|71606.4|71586.4|71636.9|71616.9|71565.4|71545.4|804
1734549900000|2024-12-18 19:25:00|71606.6|71586.6|71645.3|71625.3|71645.5|71625.5|71597.1|71580|667
1734550200000|2024-12-18 19:30:00|71652|71632|71612|71592|71683.1|71663.1|71587|71567|893
1734550500000|2024-12-18 19:35:00|71609.2|71589.2|71774.3|71754.3|71775.5|71756.1|71604.3|71584.3|990
1734550800000|2024-12-18 19:40:00|71774.8|71757.5|71811.4|71791.4|71828.2|71808.4|71676.9|71657.4|948
1734551100000|2024-12-18 19:45:00|71812.4|71792.4|71918.6|71898.6|71935|71915|71797.3|71777.3|912
1734551400000|2024-12-18 19:50:00|71918.9|71898.9|71850.1|71830.1|71920.2|71900.2|71824|71804|917
1734551700000|2024-12-18 19:55:00|71852|71832|71907.9|71887.9|71920.9|71900.9|71847|71827|867
1734552000000|2024-12-18 20:00:00|71908.8|71888.8|71949|71929|71949.8|71929.8|71886.5|71866.5|884
1734552300000|2024-12-18 20:05:00|71949.5|71929.5|71973.6|71953.6|72066.3|72046.3|71932.9|71912.9|948
1734552600000|2024-12-18 20:10:00|71970.6|71950.6|72011.3|71991.3|72020.5|72000.5|71923.8|71903.8|809
1734552900000|2024-12-18 20:15:00|72011.6|71991.6|72125.7|72105.7|72140.4|72120.4|72011.6|71991.6|823
1734553200000|2024-12-18 20:20:00|72125.1|72105.1|71986.5|71966.5|72125.1|72105.1|71955|71935|918
1734553500000|2024-12-18 20:25:00|71986.8|71966.8|72058.5|72038.5|72061.3|72041.3|71974.1|71954.1|861
1734553800000|2024-12-18 20:30:00|72058.7|72038.7|72071|72051|72072.4|72052.4|72039|72019|759
1734554100000|2024-12-18 20:35:00|72070.8|72050.8|72051|72031|72100.5|72080.5|72036.8|72020.1|734
1734554400000|2024-12-18 20:40:00|72051.2|72031.2|72056.7|72041.7|72060.6|72045.6|72010.4|71990.4|828
1734554700000|2024-12-18 20:45:00|72056.4|72041.4|71978.7|71958.7|72075.4|72055.4|71949|71929|828
1734555000000|2024-12-18 20:50:00|71977.8|71957.8|72008.2|71988.2|72024.2|72004.2|71963.7|71943.7|763
1734555300000|2024-12-18 20:55:00|72008.4|71988.4|71995.7|71975.7|72028.2|72008.2|71974.4|71954.4|657
1734555600000|2024-12-18 21:00:00|71995.9|71975.9|71960|71940|71996.9|71976.9|71937.4|71917.4|488
1734555900000|2024-12-18 21:05:00|71962.4|71942.4|71938|71918|71967.3|71947.3|71920.6|71900.6|404
1734556200000|2024-12-18 21:10:00|71937.5|71917.5|71943.3|71923.3|71950.5|71930.5|71931.8|71911.8|281
1734556500000|2024-12-18 21:15:00|71943.5|71923.5|71981|71961|71981|71961|71938.2|71918.2|280
1734556800000|2024-12-18 21:20:00|71980.8|71960.8|72002.2|71987.2|72007|71989.9|71976.5|71956.5|259
1734557100000|2024-12-18 21:25:00|72001.8|71986.8|71989|71969|72001.8|71986.8|71982.6|71962.6|274
1734557400000|2024-12-18 21:30:00|71989.2|71969.2|71981.6|71961.6|71991.1|71971.1|71978.6|71958.6|251
1734557700000|2024-12-18 21:35:00|71982.6|71962.6|71999.7|71979.7|72017.4|71997.4|71978.7|71958.7|326
1734558000000|2024-12-18 21:40:00|72000.6|71980.6|71985|71965|72000.6|71980.6|71975.5|71955.5|259
1734558300000|2024-12-18 21:45:00|71985.2|71965.2|72062.9|72042.9|72075.7|72055.7|71985.2|71965.2|542
1734558600000|2024-12-18 21:50:00|72062.5|72042.5|72103.2|72083.2|72110.4|72087|72061.8|72041.8|390
1734558900000|2024-12-18 21:55:00|72104.9|72081.2|72094.7|72048.1|72116.9|72083|72085|72008.5|431
1734559200000|2024-12-18 22:00:00|72098|72041.4|72109.1|72010.1|72110.8|72043.2|72096.4|72010.1|12
1734559500000|2024-12-18 22:05:00|72107.1|72010.5|72113.1|72024.8|72121.6|72024.8|72106.6|72010.5|68
1734559800000|2024-12-18 22:10:00|72113.2|72023.2|72109.4|72010.4|72117.1|72025.5|72103.5|72008.2|144
1734560100000|2024-12-18 22:15:00|72112.3|72013.3|72112.1|72036.3|72123.2|72041.1|72102.5|72003.5|206
1734560400000|2024-12-18 22:20:00|72112|72036.4|72111.3|72048.5|72116|72051.2|72105.1|72031.6|255
1734560700000|2024-12-18 22:25:00|72110.7|72048.4|72110.7|72047.5|72116.4|72049.4|72103.8|72037.8|239
1734561000000|2024-12-18 22:30:00|72110.3|72042.4|72094.5|72052.4|72114.7|72052.4|72094.5|72032.2|238
1734561300000|2024-12-18 22:35:00|72086.8|71987.8|72092.7|72041.4|72102.2|72043.4|72078.1|71979.1|274
1734561600000|2024-12-18 22:40:00|72093.2|72041.8|72088.2|72043|72094.1|72043|72088.2|72036.6|228
1734561900000|2024-12-18 22:45:00|72089.4|72043.1|72093.5|72041.4|72095.9|72044.9|72088.1|72040.2|206
1734562200000|2024-12-18 22:50:00|72092.7|72041.2|72102|72053.1|72106.2|72053.8|72088.4|72039.9|263
1734562500000|2024-12-18 22:55:00|72101.7|72053.2|72106.2|72043.4|72122.8|72054.6|72100.1|72036.8|274
1734562800000|2024-12-18 23:00:00|72105.8|72043.7|72056|72028.8|72109.7|72068.1|72052.8|72022|389
1734563100000|2024-12-18 23:05:00|72056.1|72028.9|72034|72011.3|72060.9|72030.9|72028|72004.4|307
1734563400000|2024-12-18 23:10:00|72033.9|72011.5|72040.7|72020.7|72050.6|72028.7|72021.9|72001.9|355
1734563700000|2024-12-18 23:15:00|72040.2|72020.2|72029.8|72009.8|72042.9|72022.8|72028.8|72008.8|248
1734564000000|2024-12-18 23:20:00|72030.1|72010.1|72046|72025.2|72046.1|72026|72030.1|72010.1|226
1734564300000|2024-12-18 23:25:00|72046.1|72025.1|72061.9|72041.9|72065.6|72045.6|72043.2|72023.2|213
1734564600000|2024-12-18 23:30:00|72061.6|72041.6|72051.1|72031.1|72061.6|72041.6|72049.2|72029.2|201
1734564900000|2024-12-18 23:35:00|72051.3|72031.3|72049.2|72029.2|72067.6|72047.6|72046|72026|261
1734565200000|2024-12-18 23:40:00|72048.2|72028.2|72068|72048|72068|72048|72041.2|72021.2|287
1734565500000|2024-12-18 23:45:00|72067.5|72047.5|72089.7|72069.7|72114|72094|72067.1|72047.1|314
1734565800000|2024-12-18 23:50:00|72089.9|72069.9|72099.9|72079.9|72102.2|72082.2|72085.4|72065.4|272
1734566100000|2024-12-18 23:55:00|72099.6|72079.6|72091.6|72071.6|72102.4|72082.4|72091.6|72071.6|344
1734566400000|2024-12-19 00:00:00|72092.7|72072.7|72038.3|72018.3|72092.7|72072.7|72032.9|72012.9|478
1734566700000|2024-12-19 00:05:00|72038.4|72018.4|72019.5|71999.5|72038.4|72018.4|72013.7|71993.7|472
1734567000000|2024-12-19 00:10:00|72017.6|71997.6|72011.4|71991.4|72041.5|72021.5|72004.6|71984.6|382
1734567300000|2024-12-19 00:15:00|72010.9|71990.9|72010.2|71990.2|72013.4|71993.4|71998.3|71978.3|402
1734567600000|2024-12-19 00:20:00|72009.3|71989.3|71989.5|71969.5|72012|71992|71986.7|71966.7|366
1734567900000|2024-12-19 00:25:00|71989.3|71969.3|71987.7|71967.7|71993.9|71973.9|71977.6|71957.6|367
1734568200000|2024-12-19 00:30:00|71985.7|71965.7|71960.1|71940.1|71992.2|71972.2|71957.5|71937.5|375
1734568500000|2024-12-19 00:35:00|71958.9|71938.9|71950.3|71930.3|71961|71941|71941.5|71921.5|354
1734568800000|2024-12-19 00:40:00|71950.1|71930.1|71931.6|71911.6|71950.1|71930.1|71931.1|71911.1|358
1734569100000|2024-12-19 00:45:00|71933.3|71913.3|71915.9|71895.9|71938|71918|71913.7|71893.7|360
1734569400000|2024-12-19 00:50:00|71915.8|71895.8|71920.1|71900.1|71928.6|71908.6|71889.9|71869.9|437
1734569700000|2024-12-19 00:55:00|71910.4|71890.4|71931.9|71911.9|71937.8|71917.8|71897.9|71877.9|530
1734570000000|2024-12-19 01:00:00|71933.5|71913.5|71933.2|71913.2|71942|71922|71909.9|71889.9|432
1734570300000|2024-12-19 01:05:00|71933.3|71913.3|71921.5|71901.5|71942|71922|71920.3|71900.3|311
1734570600000|2024-12-19 01:10:00|71921.8|71901.8|71924|71904|71933.3|71913.3|71911.4|71891.4|377
1734570900000|2024-12-19 01:15:00|71924.6|71904.6|71892.7|71872.7|71932.6|71912.6|71888.2|71868.2|386
1734571200000|2024-12-19 01:20:00|71892.4|71872.4|71895.7|71875.7|71912.9|71892.9|71891|71871|324
1734571500000|2024-12-19 01:25:00|71897.9|71877.9|71921.7|71901.7|71921.7|71901.7|71897.9|71877.9|274
1734571800000|2024-12-19 01:30:00|71921.1|71901.1|71935.1|71915.1|71947.7|71927.7|71914.7|71894.7|430
1734572100000|2024-12-19 01:35:00|71934.1|71914.1|71905.5|71885.5|71934.6|71914.6|71900.9|71880.9|306
1734572400000|2024-12-19 01:40:00|71904.5|71884.5|71911.9|71891.9|71920.9|71900.9|71904.2|71884.2|320
1734572700000|2024-12-19 01:45:00|71915.4|71895.4|71926.1|71906.1|71927.4|71907.4|71901.7|71881.7|302
1734573000000|2024-12-19 01:50:00|71926.2|71906.2|71922.4|71902.4|71933.9|71913.9|71915.5|71895.5|235
1734573300000|2024-12-19 01:55:00|71922.2|71902.2|71900.4|71880.4|71923.5|71903.5|71898.4|71878.4|222
1734573600000|2024-12-19 02:00:00|71900.2|71880.2|71913.3|71898.3|71916.2|71898.6|71891.7|71871.7|310
1734573900000|2024-12-19 02:05:00|71913.1|71898.1|71913.2|71893.2|71922.6|71904.1|71908.4|71888.4|315
1734574200000|2024-12-19 02:10:00|71913.5|71893.5|71933.3|71913.3|71933.3|71913.3|71911.5|71893.1|232
1734574500000|2024-12-19 02:15:00|71933.8|71913.8|71904.8|71889.8|71937.8|71917.8|71896.9|71880.1|259
1734574800000|2024-12-19 02:20:00|71905|71890|71895.1|71875.1|71908.3|71891.5|71888.4|71871|269
1734575100000|2024-12-19 02:25:00|71895.5|71875.5|71909.2|71889.2|71913.5|71895.3|71895.5|71875.5|284
1734575400000|2024-12-19 02:30:00|71909.5|71889.5|71912.9|71892.9|71917.2|71897.2|71905.3|71885.7|275
1734575700000|2024-12-19 02:35:00|71912.5|71892.5|71921.9|71901.9|71926.5|71906.5|71908.4|71888.4|210
1734576000000|2024-12-19 02:40:00|71921.8|71901.8|71920.6|71900.6|71925.2|71905.2|71917.2|71897.2|202
1734576300000|2024-12-19 02:45:00|71920.5|71900.5|71924.1|71904.1|71925.1|71905.1|71905|71885|207
1734576600000|2024-12-19 02:50:00|71924.4|71904.4|71889.2|71869.2|71931.5|71911.5|71887.7|71867.7|503
1734576900000|2024-12-19 02:55:00|71889.1|71869.1|71816.9|71796.9|71890.7|71870.7|71814.8|71794.8|603
1734577200000|2024-12-19 03:00:00|71817.6|71797.6|71865.7|71845.7|71871.5|71853.8|71812.3|71792.3|479
1734577500000|2024-12-19 03:05:00|71865.5|71845.5|71900.5|71885.5|71903.6|71887.2|71864|71844|332
1734577800000|2024-12-19 03:10:00|71900.4|71885.4|71889|71869|71922.9|71902.9|71885.2|71865.2|375
1734578100000|2024-12-19 03:15:00|71889.3|71869.3|71878.4|71858.4|71892.8|71872.8|71873.3|71853.3|325
1734578400000|2024-12-19 03:20:00|71878.3|71858.3|71863.5|71843.5|71878.7|71858.7|71860|71840|315
1734578700000|2024-12-19 03:25:00|71863.8|71843.8|71880.9|71860.9|71885.7|71865.7|71863.4|71843.4|281
1734579000000|2024-12-19 03:30:00|71880|71860|71890.7|71870.7|71901.2|71881.2|71873.3|71857.2|249
1734579300000|2024-12-19 03:35:00|71890.5|71870.5|71884.4|71864.4|71890.9|71870.9|71878.7|71858.7|167
1734579600000|2024-12-19 03:40:00|71884.5|71864.5|71879.6|71859.6|71895.8|71875.8|71877.5|71857.5|223
1734579900000|2024-12-19 03:45:00|71879.9|71859.9|71884.9|71864.9|71889.6|71870.7|71875.1|71856.2|266
1734580200000|2024-12-19 03:50:00|71884.5|71864.5|71895.8|71875.8|71897.9|71877.9|71880.2|71860.2|215
1734580500000|2024-12-19 03:55:00|71895.5|71875.5|71896.6|71876.6|71903.2|71883.2|71891.6|71871.6|186
1734580800000|2024-12-19 04:00:00|71896.3|71876.3|71897.4|71877.4|71900.9|71883.7|71889.8|71871.7|257
1734581100000|2024-12-19 04:05:00|71898.8|71878.8|71901.5|71886.5|71906.4|71887.1|71887.7|71867.7|248
1734581400000|2024-12-19 04:10:00|71901.3|71886.3|71896|71881|71919.3|71902|71892.3|71876.5|280
1734581700000|2024-12-19 04:15:00|71896.1|71881.1|71895.1|71875.1|71902.8|71882.8|71892.6|71873.2|151
1734582000000|2024-12-19 04:20:00|71894.9|71874.9|71888.6|71868.6|71897.8|71880.6|71880.5|71861.3|236
1734582300000|2024-12-19 04:25:00|71888.3|71868.3|71884.2|71864.2|71891.3|71872.9|71880.2|71860.2|214
1734582600000|2024-12-19 04:30:00|71881.9|71866.9|71871.5|71856.5|71888.6|71868.6|71870.9|71853.1|217
1734582900000|2024-12-19 04:35:00|71874.4|71854.4|71895.7|71875.7|71895.7|71876.8|71866.8|71849.6|219
1734583200000|2024-12-19 04:40:00|71894.3|71879.3|71896.7|71876.7|71902.2|71884.3|71889.4|71873.4|173
1734583500000|2024-12-19 04:45:00|71896.8|71876.8|71910.2|71890.2|71910.2|71890.4|71896.8|71876.8|195
1734583800000|2024-12-19 04:50:00|71909.9|71889.9|71883.3|71863.3|71911.5|71895.1|71882.1|71862.1|265
1734584100000|2024-12-19 04:55:00|71884.4|71864.4|71890.4|71870.4|71909|71893|71884.4|71864.4|305
1734584400000|2024-12-19 05:00:00|71890.3|71870.3|71885.4|71865.4|71895.8|71875.8|71862.9|71845.2|329
1734584700000|2024-12-19 05:05:00|71885|71865|71883.8|71868.8|71892.3|71874.4|71872.4|71857|251
1734585000000|2024-12-19 05:10:00|71883.5|71868.5|71878.6|71863.6|71885.8|71868.5|71871|71854.2|182
1734585300000|2024-12-19 05:15:00|71877.6|71862.6|71874.9|71859.9|71885.3|71867.5|71871.7|71854.3|250
1734585600000|2024-12-19 05:20:00|71874.5|71859.5|71863.8|71843.8|71882.1|71865.7|71861.7|71843.8|210
1734585900000|2024-12-19 05:25:00|71863.6|71843.6|71853.3|71833.3|71863.8|71848.8|71849.7|71829.9|197
1734586200000|2024-12-19 05:30:00|71853.4|71833.4|71871.5|71851.5|71871.8|71851.8|71847.6|71827.6|261
1734586500000|2024-12-19 05:35:00|71871.6|71851.6|71871.3|71851.3|71884.1|71864.1|71869.2|71851.3|187
1734586800000|2024-12-19 05:40:00|71871.4|71851.4|71878.6|71858.6|71888.1|71868.1|71870.4|71850.4|178
1734587100000|2024-12-19 05:45:00|71878.4|71858.4|71894.4|71874.4|71894.5|71874.5|71878.1|71858.4|194
1734587400000|2024-12-19 05:50:00|71894.2|71874.2|71904|71884|71912.2|71892.2|71888.6|71868.6|241
1734587700000|2024-12-19 05:55:00|71903.9|71883.9|71869.5|71854.5|71903.9|71883.9|71869.2|71853.6|346
1734588000000|2024-12-19 06:00:00|71871.1|71856.1|71885.6|71865.6|71897.7|71877.7|71871.1|71856.1|351
1734588300000|2024-12-19 06:05:00|71885.5|71865.5|71898.1|71883.1|71901.2|71886.2|71878.5|71858.5|259
1734588600000|2024-12-19 06:10:00|71897.9|71882.9|71883.6|71868.6|71898.1|71883.1|71879.9|71859.9|298
1734588900000|2024-12-19 06:15:00|71885.9|71865.9|71858.9|71843.9|71887|71867|71851.8|71833.7|306
1734589200000|2024-12-19 06:20:00|71859.4|71844.4|71839.2|71824.2|71859.4|71844.4|71837.2|71822.2|402
1734589500000|2024-12-19 06:25:00|71838.9|71823.9|71834|71819|71856.1|71838.6|71833.7|71817.6|334
1734589800000|2024-12-19 06:30:00|71834.4|71819.4|71842.7|71822.7|71852.1|71832.1|71828.5|71810.4|405
1734590100000|2024-12-19 06:35:00|71843.8|71823.8|71837.6|71817.6|71849.7|71829.7|71831.2|71811.2|535
1734590400000|2024-12-19 06:40:00|71837.1|71817.1|71860.8|71840.8|71867.1|71847.1|71835.9|71815.9|487
1734590700000|2024-12-19 06:45:00|71859.8|71839.8|71845.3|71825.3|71872.6|71852.6|71845.1|71825.1|484
1734591000000|2024-12-19 06:50:00|71845|71825|71850.1|71830.1|71859|71839|71834.9|71814.9|497
1734591300000|2024-12-19 06:55:00|71849.9|71829.9|71849.6|71829.6|71854.7|71834.7|71837.2|71817.2|400
1734591600000|2024-12-19 07:00:00|71849.5|71829.5|71804|71784|71850.7|71830.7|71793.2|71773.2|623
1734591900000|2024-12-19 07:05:00|71804.1|71784.1|71790|71770|71805.3|71785.3|71772.3|71752.3|667
1734592200000|2024-12-19 07:10:00|71789.9|71769.9|71695.1|71675.1|71789.9|71769.9|71682.1|71667.1|773
1734592500000|2024-12-19 07:15:00|71695.3|71675.3|71744.3|71729.3|71757.8|71737.8|71694.2|71675.3|680
1734592800000|2024-12-19 07:20:00|71744.1|71729.1|71735.4|71715.4|71768.8|71750.8|71731.1|71711.4|504
1734593100000|2024-12-19 07:25:00|71737.2|71717.2|71755.2|71740.2|71769.7|71753.4|71733.5|71717.2|448
1734593400000|2024-12-19 07:30:00|71755.3|71740.3|71804.7|71789.7|71814.4|71797.1|71745.3|71725.3|694
1734593700000|2024-12-19 07:35:00|71804.9|71789.9|71776.1|71761.1|71808.4|71793.4|71772|71757|590
1734594000000|2024-12-19 07:40:00|71776.7|71761.7|71756.6|71741.6|71799.5|71784.5|71754.8|71736.8|719
1734594300000|2024-12-19 07:45:00|71756.5|71741.5|71767.6|71752.6|71788.2|71773.2|71756.5|71741.5|570
1734594600000|2024-12-19 07:50:00|71767.7|71752.7|71755.1|71740.1|71771.3|71756.1|71752.8|71737.8|481
1734594900000|2024-12-19 07:55:00|71755.3|71740.3|71779.5|71764.5|71779.5|71764.5|71748.4|71733.4|572
1734595200000|2024-12-19 08:00:00|71779.7|71764.7|71792|71777|71808.9|71793.9|71779.7|71764.7|680
1734595500000|2024-12-19 08:05:00|71792.7|71777.7|71733.5|71718.5|71797.1|71782.1|71709|71694|700
1734595800000|2024-12-19 08:10:00|71735.5|71720.5|71740.7|71725.7|71752.9|71737.9|71722.1|71707.1|658
1734596100000|2024-12-19 08:15:00|71740.5|71725.5|71781.9|71766.9|71787.7|71772.7|71730.5|71715.5|601
1734596400000|2024-12-19 08:20:00|71782|71767|71745.1|71730.1|71787.9|71772.9|71736.2|71719.4|615
1734596700000|2024-12-19 08:25:00|71745.2|71730.2|71747.1|71727.1|71756.4|71741.4|71730.2|71715.2|705
1734597000000|2024-12-19 08:30:00|71747.3|71727.3|71771.6|71751.6|71774.9|71756.3|71738.8|71722.5|631
1734597300000|2024-12-19 08:35:00|71771.9|71751.9|71787|71772|71803.9|71788.9|71768.8|71748.8|535
1734597600000|2024-12-19 08:40:00|71786.9|71771.9|71707.8|71687.8|71793|71778|71702.8|71682.8|657
1734597900000|2024-12-19 08:45:00|71709.1|71689.1|71731|71711|71750.5|71730.5|71691.9|71671.9|732
1734598200000|2024-12-19 08:50:00|71730.8|71710.8|71699.9|71679.9|71738.6|71718.6|71687|71667|683
1734598500000|2024-12-19 08:55:00|71699.8|71679.8|71690|71675|71702.9|71684.8|71686.4|71671.4|554
1734598800000|2024-12-19 09:00:00|71690.7|71675.7|71634.3|71614.3|71694.4|71677.6|71630.8|71611.8|816
1734599100000|2024-12-19 09:05:00|71637.4|71617.4|71627.9|71612.9|71655.8|71640.8|71626.6|71611.6|726
1734599400000|2024-12-19 09:10:00|71628.1|71613.1|71611.8|71596.8|71629.2|71614.2|71610.7|71594.2|616
1734599700000|2024-12-19 09:15:00|71612|71597|71622.9|71607.9|71636.8|71621.8|71611.1|71596.1|632
1734600000000|2024-12-19 09:20:00|71623.1|71608.1|71624.6|71609.6|71644.4|71629.4|71620.6|71605.6|560
1734600300000|2024-12-19 09:25:00|71625.3|71610.3|71611.4|71596.4|71629.7|71614.7|71611.4|71596.4|552
1734600600000|2024-12-19 09:30:00|71611.5|71596.5|71624.8|71604.8|71631.6|71611.6|71598.7|71581.7|606
1734600900000|2024-12-19 09:35:00|71625.3|71605.3|71636|71621|71666.5|71651.5|71620.1|71601.9|602
1734601200000|2024-12-19 09:40:00|71635.6|71620.6|71615.5|71600.5|71636.9|71621.9|71594.4|71579.4|633
1734601500000|2024-12-19 09:45:00|71615.4|71600.4|71638.3|71618.3|71648.7|71633.7|71613.2|71598.2|618
1734601800000|2024-12-19 09:50:00|71638.5|71618.5|71662.2|71642.2|71663.6|71646.2|71635.5|71615.5|561
1734602100000|2024-12-19 09:55:00|71662.6|71642.6|71663|71648|71688.9|71673.9|71653.1|71636.5|715
1734602400000|2024-12-19 10:00:00|71665.3|71645.3|71703.3|71683.3|71722.2|71703.6|71664.8|71644.8|595
1734602700000|2024-12-19 10:05:00|71702.9|71682.9|71672.1|71657.1|71714.9|71699.9|71671|71656|530
1734603000000|2024-12-19 10:10:00|71672.2|71657.2|71674.9|71659.9|71682.7|71667.7|71664|71649|521
1734603300000|2024-12-19 10:15:00|71675.8|71660.8|71659.7|71644.7|71680.3|71665.3|71641|71623.5|579
1734603600000|2024-12-19 10:20:00|71660.4|71645.4|71652|71637|71667.6|71652.6|71649.3|71634.3|472
1734603900000|2024-12-19 10:25:00|71651.4|71636.4|71679.2|71664.2|71684|71669|71649.9|71634.9|473
1734604200000|2024-12-19 10:30:00|71680.5|71665.5|71684.2|71669.2|71684.6|71669.6|71654.5|71639.5|598
1734604500000|2024-12-19 10:35:00|71684.4|71669.4|71686.7|71671.7|71698.9|71683.9|71679.9|71664.9|547
1734604800000|2024-12-19 10:40:00|71686.6|71671.6|71686.4|71671.4|71697.2|71682.2|71680.7|71665.7|479
1734605100000|2024-12-19 10:45:00|71686.5|71671.5|71688.3|71673.3|71695|71680|71662.6|71647.6|490
1734605400000|2024-12-19 10:50:00|71688.4|71673.4|71689.9|71674.9|71696.3|71681.3|71660.6|71645.6|424
1734605700000|2024-12-19 10:55:00|71692|71677|71715.5|71695.5|71716.6|71701.6|71688.1|71673.1|448
1734606000000|2024-12-19 11:00:00|71715.7|71695.7|71703.9|71688.9|71717.5|71700.2|71690.6|71675.6|487
1734606300000|2024-12-19 11:05:00|71701.2|71686.2|71682.3|71667.3|71701.9|71686.9|71676.4|71661.4|483
1734606600000|2024-12-19 11:10:00|71682|71667|71681|71666|71683.8|71668.8|71662.6|71647.6|442
1734606900000|2024-12-19 11:15:00|71680.9|71665.9|71651.2|71636.2|71692.5|71677.5|71647.1|71627.1|491
1734607200000|2024-12-19 11:20:00|71651.1|71636.1|71655|71640|71673.5|71658.5|71644.9|71629.9|527
1734607500000|2024-12-19 11:25:00|71655.2|71640.2|71675.7|71660.7|71678.7|71663.7|71650.4|71635.4|481
1734607800000|2024-12-19 11:30:00|71675.5|71660.5|71669.4|71654.4|71688.1|71673.1|71664.6|71649.6|489
1734608100000|2024-12-19 11:35:00|71669.6|71654.6|71685.6|71670.6|71692.3|71677.3|71669.1|71654.1|407
1734608400000|2024-12-19 11:40:00|71685.4|71670.4|71719.2|71699.2|71721.7|71701.7|71684.9|71669.9|484
1734608700000|2024-12-19 11:45:00|71720|71705|71723.8|71708.8|71737|71722|71706.2|71691.2|444
1734609000000|2024-12-19 11:50:00|71723.9|71708.9|71743.6|71728.6|71745.2|71730.2|71723.9|71708.9|469
1734609300000|2024-12-19 11:55:00|71743.7|71728.7|71728.7|71708.7|71749.8|71734.8|71725.3|71707.2|476
1734609600000|2024-12-19 12:00:00|71729.2|71709.2|71742.5|71722.5|71754.3|71734.3|71718.9|71698.9|845
1734609900000|2024-12-19 12:05:00|71743.2|71723.2|71696.1|71676.1|71760.2|71740.2|71695.4|71675.4|728
1734610200000|2024-12-19 12:10:00|71696|71676|71726.5|71706.5|71731.3|71711.3|71695|71675|670
1734610500000|2024-12-19 12:15:00|71726.3|71706.3|71720.3|71700.3|71747.1|71727.1|71717.9|71697.9|606
1734610800000|2024-12-19 12:20:00|71720.7|71700.7|71743|71723|71756.4|71736.4|71710.9|71690.9|641
1734611100000|2024-12-19 12:25:00|71743.1|71723.1|71748.1|71728.1|71753.9|71733.9|71731.6|71711.6|582
1734611400000|2024-12-19 12:30:00|71748.3|71728.3|71707.8|71687.8|71758|71738|71707.3|71687.3|583
1734611700000|2024-12-19 12:35:00|71707.9|71687.9|71710.2|71690.2|71726|71706|71687.8|71667.8|645
1734612000000|2024-12-19 12:40:00|71710.1|71690.1|71745.1|71725.1|71745.1|71725.1|71702.7|71682.7|609
1734612300000|2024-12-19 12:45:00|71744.6|71724.6|71716.6|71696.6|71751.1|71731.1|71708.3|71688.3|616
1734612600000|2024-12-19 12:50:00|71716.9|71696.9|71768.5|71748.5|71770.7|71750.7|71682.1|71662.1|670
1734612900000|2024-12-19 12:55:00|71767.2|71747.2|71795.8|71775.8|71816.1|71796.1|71767.2|71747.2|847
1734613200000|2024-12-19 13:00:00|71796.5|71776.5|71834|71814|71835.1|71815.1|71754.6|71734.6|815
1734613500000|2024-12-19 13:05:00|71833.9|71813.9|71787.1|71767.1|71849.8|71829.8|71786.8|71766.8|742
1734613800000|2024-12-19 13:10:00|71786.7|71766.7|71753.8|71733.8|71787|71767|71738.5|71718.5|578
1734614100000|2024-12-19 13:15:00|71753.4|71733.4|71698.2|71678.2|71753.9|71733.9|71695.8|71675.8|635
1734614400000|2024-12-19 13:20:00|71698.8|71678.8|71687.5|71667.5|71711.7|71691.7|71671.4|71651.4|748
1734614700000|2024-12-19 13:25:00|71683.8|71663.8|71720.6|71659.1|71726.1|71685.9|71671.7|71651.7|583
1734615000000|2024-12-19 13:30:00|71730.3|71654.8|71744.3|71724.3|71799.1|71735|71708.1|71650.4|834
1734615300000|2024-12-19 13:35:00|71742.6|71722.6|71685.1|71665.1|71759.3|71739.3|71684.5|71664.5|872
1734615600000|2024-12-19 13:40:00|71685.4|71665.4|71697.5|71677.5|71697.5|71677.5|71657.3|71637.3|824
1734615900000|2024-12-19 13:45:00|71697.6|71677.6|71711.9|71691.9|71715.9|71695.9|71679.7|71659.7|780
1734616200000|2024-12-19 13:50:00|71711.6|71691.6|71746.3|71726.3|71752.6|71732.6|71711.6|71691.6|721
1734616500000|2024-12-19 13:55:00|71749.1|71729.1|71759.3|71739.3|71774|71754|71749.1|71729.1|767
1734616800000|2024-12-19 14:00:00|71760.7|71740.7|71724|71709|71766.1|71746.1|71701.2|71686.2|836
1734617100000|2024-12-19 14:05:00|71724.3|71709.3|71736.2|71716.2|71741.7|71726.7|71706.2|71691.2|767
1734617400000|2024-12-19 14:10:00|71736.1|71716.1|71748|71733|71776.9|71761.9|71732.5|71716.1|725
1734617700000|2024-12-19 14:15:00|71748.5|71733.5|71781.6|71761.6|71792.9|71772.9|71735.6|71720.6|774
1734618000000|2024-12-19 14:20:00|71776.5|71761.5|71763.3|71748.3|71784.2|71768.2|71763.3|71748.3|630
1734618300000|2024-12-19 14:25:00|71763.2|71748.2|71749.5|71734.5|71763.2|71748.2|71739.1|71719.2|646
1734618600000|2024-12-19 14:30:00|71750.2|71735.2|71748.7|71733.7|71769.6|71754.6|71727.7|71712.7|768
1734618900000|2024-12-19 14:35:00|71748.5|71733.5|71719.3|71704.3|71750.3|71733.8|71712.9|71697.9|783
1734619200000|2024-12-19 14:40:00|71719.7|71704.7|71754.3|71739.3|71758.5|71743.5|71715.5|71700.5|746
1734619500000|2024-12-19 14:45:00|71755.7|71740.7|71759.3|71744.3|71769|71754|71739.6|71724.6|741
1734619800000|2024-12-19 14:50:00|71759.2|71744.2|71761.6|71746.6|71779.2|71762.2|71748|71732.9|725
1734620100000|2024-12-19 14:55:00|71761.9|71746.9|71779.4|71755.4|71780.3|71763.4|71755.6|71740.6|557
1734620400000|2024-12-19 15:00:00|71778.9|71753.8|71810|71795|71813.5|71798.5|71767.2|71747.2|760
1734620700000|2024-12-19 15:05:00|71809.8|71794.8|71743.2|71728.2|71813.7|71798.7|71733.7|71716.7|755
1734621000000|2024-12-19 15:10:00|71743|71728|71775.6|71760.6|71783.2|71768.2|71735|71718.3|563
1734621300000|2024-12-19 15:15:00|71775.7|71760.7|71751.2|71736.2|71785.5|71770.5|71735.9|71720.9|804
1734621600000|2024-12-19 15:20:00|71752|71737|71761.5|71746.5|71788.7|71771.2|71748.7|71733.7|754
1734621900000|2024-12-19 15:25:00|71760.9|71745.9|71746.1|71731.1|71794.4|71776.9|71738.6|71723.6|751
1734622200000|2024-12-19 15:30:00|71745.9|71730.9|71790.8|71770.8|71791.8|71771.8|71738.3|71723.3|771
1734622500000|2024-12-19 15:35:00|71790.5|71770.5|71795.9|71780.9|71802.4|71787.4|71772.5|71757.5|749
1734622800000|2024-12-19 15:40:00|71796|71781|71817.4|71802.4|71828.2|71813.2|71788.2|71773.2|756
1734623100000|2024-12-19 15:45:00|71817.3|71802.3|71875.7|71855.7|71878.6|71863.6|71811.3|71796.3|801
1734623400000|2024-12-19 15:50:00|71875.8|71855.8|71855.6|71840.6|71877|71862|71840.8|71825.8|840
1734623700000|2024-12-19 15:55:00|71855.4|71840.4|71883|71868|71902.8|71887.8|71855.4|71840.4|821
1734624000000|2024-12-19 16:00:00|71884|71869|71909.8|71894.8|71910.1|71895.1|71881.7|71862.7|782
1734624300000|2024-12-19 16:05:00|71910.1|71895.1|71906.6|71891.6|71925.9|71910.9|71892.5|71877.5|755
1734624600000|2024-12-19 16:10:00|71906.5|71891.5|71959.3|71944.3|71959.3|71944.3|71905.1|71890.1|755
1734624900000|2024-12-19 16:15:00|71957.4|71942.4|71897.2|71882.2|71960.6|71945.6|71897.2|71882.2|784
1734625200000|2024-12-19 16:20:00|71897.4|71882.4|71866.5|71851.5|71915.8|71900.8|71860.3|71840.3|785
1734625500000|2024-12-19 16:25:00|71866.2|71851.2|71861.4|71846.4|71871.6|71856.6|71848.2|71833.2|666
1734625800000|2024-12-19 16:30:00|71861.5|71846.5|71864.9|71849.9|71876.2|71861.2|71845.6|71830.6|627
1734626100000|2024-12-19 16:35:00|71864.7|71849.7|71900.3|71885.3|71917.8|71902.8|71863|71848|689
1734626400000|2024-12-19 16:40:00|71900.1|71885.1|71923.2|71908.2|71931.7|71916.7|71896|71881|629
1734626700000|2024-12-19 16:45:00|71923.3|71908.3|71971.7|71956.7|71974.5|71958.7|71923.3|71908.3|687
1734627000000|2024-12-19 16:50:00|71971.5|71956.5|71991.7|71976.7|71996.6|71981.6|71963.4|71948.4|665
1734627300000|2024-12-19 16:55:00|71991.8|71976.8|72037.1|72022.1|72039.8|72024.8|71991.8|71976.8|673
1734627600000|2024-12-19 17:00:00|72036|72021|71991.1|71976.1|72049.2|72034.2|71988.3|71973.3|710
1734627900000|2024-12-19 17:05:00|71990.9|71975.9|71960.5|71945.5|71996.4|71981.4|71953.1|71938.1|548
1734628200000|2024-12-19 17:10:00|71960.3|71945.3|71977.7|71962.7|71977.9|71962.9|71947.1|71932.1|568
1734628500000|2024-12-19 17:15:00|71979.2|71964.2|71957.4|71942.4|71982.8|71967.8|71942.8|71927.8|550
1734628800000|2024-12-19 17:20:00|71956.5|71941.5|71921.8|71901.8|71970.5|71955.5|71914.8|71894.8|573
1734629100000|2024-12-19 17:25:00|71921.4|71901.4|71914.1|71899.1|71925.3|71910.3|71900.2|71885.2|510
1734629400000|2024-12-19 17:30:00|71913.8|71898.8|71934.9|71919.9|71960|71945|71913.8|71898.8|606
1734629700000|2024-12-19 17:35:00|71934.8|71919.8|71952.9|71937.9|71957.8|71942.8|71934.8|71919.8|455
1734630000000|2024-12-19 17:40:00|71952.8|71937.8|71954|71939|71969.2|71954.2|71943.1|71928.1|576
1734630300000|2024-12-19 17:45:00|71953.9|71938.9|71970.1|71955.1|71974.9|71959.9|71945|71930|457
1734630600000|2024-12-19 17:50:00|71976.3|71961.3|71973.7|71958.7|71995.3|71980.3|71973|71958|512
1734630900000|2024-12-19 17:55:00|71973.9|71958.9|72002.1|71987.1|72017.4|72002.4|71973.8|71958.8|539
1734631200000|2024-12-19 18:00:00|72001.6|71986.6|72034.4|72019.4|72041|72026|71983|71968|643
1734631500000|2024-12-19 18:05:00|72034.6|72019.6|72006.7|71991.7|72051.4|72033.8|72002.9|71984.8|574
1734631800000|2024-12-19 18:10:00|72006.6|71991.6|71956.5|71941.5|72006.6|71991.6|71955.4|71940.4|517
1734632100000|2024-12-19 18:15:00|71956.4|71941.4|71952.1|71937.1|71975.8|71960.8|71948|71933|423
1734632400000|2024-12-19 18:20:00|71948.4|71933.4|71946.1|71931.1|71955.7|71940.7|71929.8|71914.8|470
1734632700000|2024-12-19 18:25:00|71945.9|71930.9|71959|71944|71962.2|71947.2|71935.7|71920.7|412
1734633000000|2024-12-19 18:30:00|71959.1|71944.1|71959.5|71944.5|71969|71954|71953.1|71938.1|314
1734633300000|2024-12-19 18:35:00|71959.4|71944.4|71975|71960|71982.7|71967.7|71946.5|71931.5|329
1734633600000|2024-12-19 18:40:00|71974.2|71959.2|71959.4|71944.4|71974.2|71959.2|71943.6|71928.6|474
1734633900000|2024-12-19 18:45:00|71959.6|71944.6|71959.7|71944.7|71976.8|71961.8|71958.3|71943.3|376
1734634200000|2024-12-19 18:50:00|71959.3|71944.3|71937.6|71922.6|71969.1|71954.1|71937|71922|396
1734634500000|2024-12-19 18:55:00|71937.8|71922.8|71919.8|71904.8|71938.8|71923.8|71910.2|71895.2|493
1734634800000|2024-12-19 19:00:00|71919.9|71904.9|71903.8|71888.8|71926.8|71911.8|71897.6|71882.6|486
1734635100000|2024-12-19 19:05:00|71904|71889|71922.5|71907.5|71929.8|71914.8|71902.7|71887.7|442
1734635400000|2024-12-19 19:10:00|71923.5|71908.5|71943.2|71928.2|71948.6|71933.6|71921.2|71906.2|461
1734635700000|2024-12-19 19:15:00|71943.9|71928.9|71964.7|71949.7|71968.5|71953.5|71937.2|71922.2|434
1734636000000|2024-12-19 19:20:00|71964.2|71949.2|71973.3|71958.3|71981.7|71966.7|71964.2|71949.2|384
1734636300000|2024-12-19 19:25:00|71973.5|71958.5|71980.8|71965.8|71994.8|71979.8|71973.3|71958.3|310
1734636600000|2024-12-19 19:30:00|71981.1|71966.1|71970.5|71955.5|71984.9|71969.9|71964.4|71949.4|332
1734636900000|2024-12-19 19:35:00|71970.4|71955.4|71973.3|71958.3|71986.3|71971.3|71961.6|71946.6|314
1734637200000|2024-12-19 19:40:00|71973.4|71958.4|71974|71959|71977.5|71962.5|71962.8|71947.8|280
1734637500000|2024-12-19 19:45:00|71974.1|71959.1|71998.3|71983.3|71998.9|71983.9|71974.1|71959.1|345
1734637800000|2024-12-19 19:50:00|71998.6|71983.6|71995.5|71980.5|72003.3|71988.3|71987|71972|349
1734638100000|2024-12-19 19:55:00|71995.4|71980.4|72007.6|71992.6|72007.8|71992.8|71983.5|71968.5|427
1734638400000|2024-12-19 20:00:00|72007|71992|72001.6|71986.6|72011.4|71996.4|71994.7|71977.8|447
1734638700000|2024-12-19 20:05:00|72002.3|71987.3|71994.8|71979.8|72025.7|72010.7|71991.7|71976.7|366
1734639000000|2024-12-19 20:10:00|71994.6|71979.6|71966.4|71951.4|71997.8|71982.8|71963.7|71948.7|399
1734639300000|2024-12-19 20:15:00|71966.2|71951.2|71968.2|71953.2|71971.6|71956.6|71957.5|71942.5|307
1734639600000|2024-12-19 20:20:00|71968.4|71953.4|71961.5|71946.5|71974.3|71959.3|71961.2|71946.2|282
1734639900000|2024-12-19 20:25:00|71962.9|71947.9|71963.8|71948.8|71977.3|71962.3|71961.1|71946.1|308
1734640200000|2024-12-19 20:30:00|71964.4|71949.4|71975.6|71960.6|71979.4|71964.4|71962.4|71947.4|288
1734640500000|2024-12-19 20:35:00|71974.8|71959.8|71979.7|71964.7|71985.8|71970.8|71971.2|71956.2|315
1734640800000|2024-12-19 20:40:00|71979.6|71964.6|71958.7|71943.7|71980.7|71965.7|71954.3|71939.3|262
1734641100000|2024-12-19 20:45:00|71958.5|71943.5|71956.8|71941.8|71960.5|71945.5|71950.6|71935.6|277
1734641400000|2024-12-19 20:50:00|71957|71942|71960|71945|71969.3|71954.3|71957|71942|371
1734641700000|2024-12-19 20:55:00|71959.8|71944.8|71956.6|71941.6|71963.9|71948.9|71952.8|71937.8|287
1734642000000|2024-12-19 21:00:00|71956.9|71941.9|71964.8|71949.8|71965.4|71950.4|71956.9|71939.4|165
1734642300000|2024-12-19 21:05:00|71965|71950|71988.4|71973.4|71991.1|71974.6|71956.5|71941.5|183
1734642600000|2024-12-19 21:10:00|71992|71977|72001.1|71986.1|72008.6|71991.6|71988.6|71972.5|184
1734642900000|2024-12-19 21:15:00|72001.2|71986.2|71995.1|71980.1|72003.6|71988.6|71993.9|71976.8|126
1734643200000|2024-12-19 21:20:00|71995|71980|72000.4|71980.4|72007.5|71987.5|71994.1|71976.7|129
1734643500000|2024-12-19 21:25:00|72000.3|71980.3|71988.1|71968.1|72001.2|71981.2|71987.5|71967.5|123
1734643800000|2024-12-19 21:30:00|71988.2|71968.2|71988.4|71968.4|71992.8|71972.8|71985.5|71965.5|127
1734644100000|2024-12-19 21:35:00|71988.5|71968.5|71984.5|71964.5|71991.6|71971.6|71983|71963|121
1734644400000|2024-12-19 21:40:00|71984.3|71964.3|71990.9|71970.9|71991.9|71971.9|71978.5|71958.5|91
1734644700000|2024-12-19 21:45:00|71990.6|71970.6|71987.3|71967.3|71997.7|71977.7|71983.2|71963.2|128
1734645000000|2024-12-19 21:50:00|71987.2|71967.2|71991.7|71971.7|71992|71972|71981.9|71961.9|118
1734645300000|2024-12-19 21:55:00|71991.6|71971.6|72014.2|71951.2|72014.2|71977.5|71988.5|71951.2|205
1734645600000|2024-12-19 22:00:00|72016|71949.5|72012.7|71952.3|72021.6|71952.3|72012.7|71943.9|4
1734645900000|2024-12-19 22:05:00|71996.6|71935.3|72003.5|71947.6|72004.9|71951.7|71986.7|71935.3|76
1734646200000|2024-12-19 22:10:00|72001.7|71945.8|72007.8|71933.3|72018.3|71948.2|72001.2|71926.3|153
1734646500000|2024-12-19 22:15:00|72008.2|71933|71993.3|71937.1|72008.2|71939.4|71992.2|71930.8|225
1734646800000|2024-12-19 22:20:00|71992.3|71937.2|71995.6|71942|71996.5|71943.9|71989|71937.2|153
1734647100000|2024-12-19 22:25:00|71995.7|71941.9|71989.3|71932.3|71995.8|71942.1|71989.3|71931.7|216
1734647400000|2024-12-19 22:30:00|71990.9|71932.4|71992.6|71929.4|71993.8|71932.4|71989.8|71928.2|209
1734647700000|2024-12-19 22:35:00|71992.7|71929.3|71990.5|71933.4|71998.2|71947.2|71985.3|71928.6|250
1734648000000|2024-12-19 22:40:00|71989.9|71933.3|71982.8|71934|71989.9|71934.9|71981.7|71932.1|253
1734648300000|2024-12-19 22:45:00|71982.3|71934.3|71983.9|71939.1|71990.7|71944.5|71978.6|71926.6|272
1734648600000|2024-12-19 22:50:00|71984|71939.2|71991.1|71939.6|71995.9|71943.6|71983.9|71934.8|153
1734648900000|2024-12-19 22:55:00|71991|71939.5|71979.7|71939.8|71992.2|71943.3|71971.3|71931|157
1734649200000|2024-12-19 23:00:00|71979.9|71940.2|71993|71965.7|71993|71965.7|71977.7|71933.7|280
1734649500000|2024-12-19 23:05:00|71996.2|71970|71990.2|71967.3|72001.2|71975|71988.7|71965.6|205
1734649800000|2024-12-19 23:10:00|71990.9|71967.4|71990.5|71967.7|71996.1|71971.5|71985.3|71961.9|203
1734650100000|2024-12-19 23:15:00|71990.4|71967.8|71978.1|71958.1|71990.5|71967.8|71976.4|71956.4|211
1734650400000|2024-12-19 23:20:00|71978.2|71958.2|71978.5|71958.5|71981.9|71961.9|71977.8|71957.8|132
1734650700000|2024-12-19 23:25:00|71978.6|71958.6|71992.2|71972.2|71992.5|71972.5|71977.9|71957.9|141
1734651000000|2024-12-19 23:30:00|71992.3|71972.3|71990.4|71970.4|71998|71978|71988.1|71968.1|172
1734651300000|2024-12-19 23:35:00|71990.5|71970.5|71988.4|71968.4|71992.3|71972.3|71984.5|71964.5|184
1734651600000|2024-12-19 23:40:00|71988.3|71968.3|71987.6|71967.6|71991.4|71971.4|71987.1|71967.1|148
1734651900000|2024-12-19 23:45:00|71987.7|71967.7|71984.2|71964.2|71988|71968|71974.4|71954.4|160
1734652200000|2024-12-19 23:50:00|71984.1|71964.1|71974.4|71954.3|71984.1|71964.1|71972.9|71952.9|191
1734652500000|2024-12-19 23:55:00|71974.5|71954.4|71973|71953|71978.9|71958.9|71972.7|71952.7|199
1734652800000|2024-12-20 00:00:00|71973.1|71953.1|71958.8|71938.8|71975.5|71955.5|71940.2|71920.2|279
1734653100000|2024-12-20 00:05:00|71958.9|71938.9|71980.1|71960.1|71981.7|71961.7|71951.7|71931.7|281
1734653400000|2024-12-20 00:10:00|71980.2|71960.2|71966.7|71946.7|71985.1|71965.1|71966.7|71946.7|302
1734653700000|2024-12-20 00:15:00|71966.8|71946.8|71964.1|71944.1|71971.4|71951.4|71962.6|71942.6|297
1734654000000|2024-12-20 00:20:00|71964|71944|71960.4|71940.4|71969.4|71949.4|71955.7|71935.7|241
1734654300000|2024-12-20 00:25:00|71960.5|71940.5|71957.1|71937.1|71963.4|71943.4|71956.1|71936.1|218
1734654600000|2024-12-20 00:30:00|71957.4|71937.4|71957.4|71937.4|71967.9|71947.9|71955.6|71935.6|261
1734654900000|2024-12-20 00:35:00|71957.2|71937.2|71973.7|71953.7|71975.1|71955.1|71955.4|71935.4|235
1734655200000|2024-12-20 00:40:00|71973.8|71953.8|71987|71967|71991.3|71971.3|71965.3|71945.3|267
1734655500000|2024-12-20 00:45:00|71987.2|71967.2|71964.7|71944.7|71987.4|71967.4|71955.3|71935.3|267
1734655800000|2024-12-20 00:50:00|71964.6|71944.6|71975|71955|71979.1|71959.1|71964.3|71944.3|325
1734656100000|2024-12-20 00:55:00|71973.1|71953.1|71967.6|71947.6|71978.1|71958.1|71963.5|71943.5|373
1734656400000|2024-12-20 01:00:00|71967.5|71947.5|71984.7|71964.7|71993.4|71973.4|71966.1|71946.1|403
1734656700000|2024-12-20 01:05:00|71984.4|71964.4|71988.1|71968.1|71989|71969|71969.5|71949.5|351
1734657000000|2024-12-20 01:10:00|71987.7|71967.7|71998.2|71978.2|72003.6|71983.6|71985.2|71965.2|370
1734657300000|2024-12-20 01:15:00|71998.4|71978.4|71988.8|71968.8|72010.7|71990.7|71987.1|71967.1|282
1734657600000|2024-12-20 01:20:00|71988.2|71968.2|71985.2|71965.2|71991.8|71971.8|71974.9|71954.9|280
1734657900000|2024-12-20 01:25:00|71986.3|71966.3|71978.8|71958.8|71989.3|71969.3|71962.8|71942.8|309
1734658200000|2024-12-20 01:30:00|71978.6|71958.6|71961|71941|71980.1|71960.1|71957|71937|305
1734658500000|2024-12-20 01:35:00|71961.2|71941.2|71955.2|71935.2|71963.1|71943.1|71951|71931|293
1734658800000|2024-12-20 01:40:00|71955.4|71935.4|71968|71948|71971.9|71951.9|71951.6|71931.6|328
1734659100000|2024-12-20 01:45:00|71968.3|71948.3|71970.6|71950.6|71977.9|71957.9|71965.1|71945.1|262
1734659400000|2024-12-20 01:50:00|71970.2|71950.2|71964.1|71944.1|71972.1|71952.1|71960|71940|191
1734659700000|2024-12-20 01:55:00|71964|71944|71979.2|71959.2|71982.7|71962.7|71957.9|71937.9|302
1734660000000|2024-12-20 02:00:00|71980.1|71960.1|71980.2|71960.2|71989.3|71969.3|71977.1|71957.1|306
1734660300000|2024-12-20 02:05:00|71980.3|71960.3|72000.6|71980.6|72001.9|71981.9|71971.3|71951.3|291
1734660600000|2024-12-20 02:10:00|71998.7|71978.7|71980.5|71960.5|71999.3|71979.3|71975.3|71955.3|323
1734660900000|2024-12-20 02:15:00|71980.7|71960.7|71987.5|71967.5|71992|71972|71970.5|71950.5|308
1734661200000|2024-12-20 02:20:00|71988.2|71968.2|71980.2|71960.2|71990.3|71970.3|71973.7|71953.7|243
1734661500000|2024-12-20 02:25:00|71980.7|71960.7|71975.1|71955.1|71984.1|71964.1|71971.6|71951.6|249
1734661800000|2024-12-20 02:30:00|71974.7|71954.7|71993.2|71973.2|71994.4|71974.4|71974.2|71954.2|285
1734662100000|2024-12-20 02:35:00|71993.5|71973.5|71994.3|71974.3|71995.7|71975.7|71986.6|71966.6|271
1734662400000|2024-12-20 02:40:00|71994|71974|71998.9|71978.9|71998.9|71978.9|71985.8|71965.8|219
1734662700000|2024-12-20 02:45:00|71998.5|71978.5|71999.7|71979.7|72002.3|71982.3|71990|71970|229
1734663000000|2024-12-20 02:50:00|71999.8|71979.8|71986.6|71966.6|71999.8|71979.8|71978.9|71958.9|219
1734663300000|2024-12-20 02:55:00|71986.8|71966.8|71978.2|71958.2|71989.8|71969.8|71975.1|71955.1|172
1734663600000|2024-12-20 03:00:00|71978|71958|71975.9|71955.9|71979.1|71959.1|71964.1|71944.1|267
1734663900000|2024-12-20 03:05:00|71975.8|71955.8|71979.3|71959.3|71991.9|71971.9|71975.5|71955.5|176
1734664200000|2024-12-20 03:10:00|71979.5|71959.5|71979.3|71959.3|71980.1|71960.1|71969.4|71951.5|250
1734664500000|2024-12-20 03:15:00|71979.2|71959.2|71978.1|71958.1|71981.2|71961.2|71969.8|71949.8|207
1734664800000|2024-12-20 03:20:00|71977.8|71957.8|71977|71957|71991.6|71971.6|71975.7|71955.7|256
1734665100000|2024-12-20 03:25:00|71976.9|71956.9|71981.7|71961.7|71984.2|71964.2|71973.3|71953.3|223
1734665400000|2024-12-20 03:30:00|71981.5|71961.5|71993.6|71973.6|71998.5|71978.5|71976.8|71956.8|282
1734665700000|2024-12-20 03:35:00|71993.9|71973.9|71990.2|71970.2|71994.6|71974.6|71978.8|71958.8|227
1734666000000|2024-12-20 03:40:00|71990.3|71970.3|72002.2|71982.2|72005.6|71985.6|71988|71968|250
1734666300000|2024-12-20 03:45:00|72002|71982|72004.7|71984.7|72007.7|71989.1|71999.1|71979.1|231
1734666600000|2024-12-20 03:50:00|72004.5|71984.5|72003.4|71983.4|72008.1|71988.1|71996|71976|210
1734666900000|2024-12-20 03:55:00|72003.5|71983.5|71988.8|71968.8|72003.9|71985.6|71985.7|71965.7|234
1734667200000|2024-12-20 04:00:00|71988.6|71968.6|71983.5|71963.5|71995.4|71975.4|71983.2|71963.2|258
1734667500000|2024-12-20 04:05:00|71983.7|71963.7|71983.2|71963.2|71990.3|71970.3|71981.4|71961.4|209
1734667800000|2024-12-20 04:10:00|71982.6|71962.6|71990.4|71970.4|71990.6|71970.6|71980.4|71960.4|197
1734668100000|2024-12-20 04:15:00|71990.5|71970.5|71998.1|71978.1|72001.4|71981.4|71990.5|71970.5|209
1734668400000|2024-12-20 04:20:00|71998.2|71978.2|71989.9|71969.9|71999.4|71979.4|71989|71969|211
1734668700000|2024-12-20 04:25:00|71990|71970|71994.3|71974.3|71997.4|71977.4|71987.8|71967.8|192
1734669000000|2024-12-20 04:30:00|71994.4|71974.4|71988.2|71968.2|71996.9|71976.9|71985.6|71965.6|220
1734669300000|2024-12-20 04:35:00|71988|71968|71987.3|71967.3|71991.1|71971.1|71980.7|71960.7|183
1734669600000|2024-12-20 04:40:00|71986.7|71966.7|71991|71971|71993.8|71973.8|71986.4|71966.4|184
1734669900000|2024-12-20 04:45:00|71990.4|71970.4|71994.1|71974.1|71995|71975|71984.6|71964.6|151
1734670200000|2024-12-20 04:50:00|71993.3|71973.3|72001.5|71981.5|72005.5|71987.8|71988|71968|177
1734670500000|2024-12-20 04:55:00|72002.4|71982.4|72009.2|71989.2|72011.1|71991.1|72001.9|71981.9|194
1734670800000|2024-12-20 05:00:00|72009.1|71989.1|72005|71985|72022.3|72002.3|72005|71985|195
1734671100000|2024-12-20 05:05:00|72004.7|71984.7|71995.2|71975.2|72008.8|71988.8|71994.1|71974.1|254
1734671400000|2024-12-20 05:10:00|71995.3|71975.3|71995.5|71975.5|72004.2|71984.2|71993.8|71973.8|221
1734671700000|2024-12-20 05:15:00|71995.9|71975.9|71999.5|71979.5|71999.5|71979.5|71988.1|71968.1|210
1734672000000|2024-12-20 05:20:00|71999.4|71979.4|71994|71974|72003.3|71983.3|71989.5|71969.5|192
1734672300000|2024-12-20 05:25:00|71994.1|71974.1|72011.2|71991.2|72011.2|71991.2|71992.7|71972.7|172
1734672600000|2024-12-20 05:30:00|72011.4|71991.4|72010|71990|72023.9|72003.9|72009.9|71989.9|267
1734672900000|2024-12-20 05:35:00|72010.1|71990.1|71993.1|71973.1|72010.5|71990.5|71991.3|71971.3|228
1734673200000|2024-12-20 05:40:00|71993.4|71973.4|71988.6|71968.6|71995|71975|71985.4|71965.4|167
1734673500000|2024-12-20 05:45:00|71988.3|71968.3|71988.9|71968.9|71992.3|71972.3|71980.6|71960.6|217
1734673800000|2024-12-20 05:50:00|71989.2|71969.2|71982.9|71962.9|71995.4|71975.4|71981.2|71961.2|191
1734674100000|2024-12-20 05:55:00|71982.8|71962.8|71957.2|71937.2|71984.2|71964.2|71953.8|71933.8|297
1734674400000|2024-12-20 06:00:00|71957.1|71937.1|71950.1|71930.1|71967.8|71947.8|71943.7|71923.7|300
1734674700000|2024-12-20 06:05:00|71950.5|71930.5|72029.9|72009.9|72055.9|72035.9|71931.6|71911.6|413
1734675000000|2024-12-20 06:10:00|72029.3|72009.3|72069.2|72049.2|72117.9|72097.9|72027|72007|729
1734675300000|2024-12-20 06:15:00|72069.1|72049.1|72049.9|72029.9|72072.5|72052.5|72030.6|72010.6|513
1734675600000|2024-12-20 06:20:00|72049.6|72029.6|72028.6|72008.6|72049.6|72029.6|72022.5|72002.5|336
1734675900000|2024-12-20 06:25:00|72028.9|72008.9|71986|71966|72047.2|72027.2|71984.3|71966|473
1734676200000|2024-12-20 06:30:00|71986.1|71966.1|71980|71965|71990.3|71973|71964.1|71944.1|449
1734676500000|2024-12-20 06:35:00|71979.8|71964.8|71928.7|71908.7|71979.8|71964.8|71924.5|71904.5|350
1734676800000|2024-12-20 06:40:00|71929|71909|71929.3|71909.3|71946.8|71928.4|71924.6|71904.6|334
1734677100000|2024-12-20 06:45:00|71929.1|71909.1|71943.1|71923.1|71950.5|71930.5|71923.5|71905|319
1734677400000|2024-12-20 06:50:00|71942.9|71922.9|71915.3|71895.3|71942.9|71924.6|71914|71895|352
1734677700000|2024-12-20 06:55:00|71915.6|71895.6|71897.8|71877.8|71918.4|71898.4|71880.8|71860.8|405
1734678000000|2024-12-20 07:00:00|71896.5|71876.5|71881.5|71861.5|71908.6|71888.6|71870.7|71850.7|503
1734678300000|2024-12-20 07:05:00|71881.3|71861.3|71866.1|71846.1|71891.2|71871.5|71862.3|71842.3|522
1734678600000|2024-12-20 07:10:00|71865.9|71845.9|71869|71854|71878.5|71858.5|71851.7|71831.7|546
1734678900000|2024-12-20 07:15:00|71869.3|71854.3|71885.5|71865.5|71889.6|71874|71866.6|71849.4|470
1734679200000|2024-12-20 07:20:00|71884.8|71864.8|71908.8|71888.8|71913|71893|71884.7|71864.7|504
1734679500000|2024-12-20 07:25:00|71909.3|71889.3|71878.2|71858.2|71916.3|71898.5|71854.8|71834.8|511
1734679800000|2024-12-20 07:30:00|71878.3|71858.3|71904.7|71884.7|71912.3|71897.3|71868.5|71849.6|572
1734680100000|2024-12-20 07:35:00|71905.3|71885.3|71881.4|71861.4|71908.4|71891.8|71871.2|71851.2|500
1734680400000|2024-12-20 07:40:00|71881.2|71861.2|71864.4|71844.4|71884.1|71865|71858.4|71840.9|473
1734680700000|2024-12-20 07:45:00|71864.5|71844.5|71844.4|71829.4|71867.5|71850.3|71827.7|71807.7|500
1734681000000|2024-12-20 07:50:00|71844.1|71829.1|71851.3|71831.3|71877.4|71859|71842.2|71824.4|529
1734681300000|2024-12-20 07:55:00|71851.8|71831.8|71842.8|71827.8|71865.2|71849.8|71831.7|71812.9|594
1734681600000|2024-12-20 08:00:00|71843|71828|71849.6|71834.6|71873.7|71858.7|71840.5|71825.5|622
1734681900000|2024-12-20 08:05:00|71849.5|71834.5|71835.3|71815.3|71861.4|71846.4|71832.3|71815.2|586
1734682200000|2024-12-20 08:10:00|71835.8|71815.8|71783.1|71763.1|71835.9|71817.1|71782.6|71762.6|591
1734682500000|2024-12-20 08:15:00|71783.4|71763.4|71795.5|71775.5|71799.6|71780.8|71774.3|71754.3|562
1734682800000|2024-12-20 08:20:00|71795|71775|71755.7|71735.7|71797|71777|71736.6|71716.6|570
1734683100000|2024-12-20 08:25:00|71755.5|71735.5|71758.8|71743.8|71770.8|71750.8|71738|71718|571
1734683400000|2024-12-20 08:30:00|71759|71744|71770|71750|71773|71758|71738.5|71722.8|577
1734683700000|2024-12-20 08:35:00|71770.1|71750.1|71758.9|71743.9|71774.6|71759.6|71753|71735.9|514
1734684000000|2024-12-20 08:40:00|71758.8|71743.8|71762.6|71747.6|71769.2|71754.2|71738|71719.5|550
1734684300000|2024-12-20 08:45:00|71764.9|71744.9|71768.4|71753.4|71791.1|71771.9|71758|71742|510
1734684600000|2024-12-20 08:50:00|71767.8|71752.8|71746.3|71726.3|71781|71762.3|71739.7|71719.7|530
1734684900000|2024-12-20 08:55:00|71746.5|71726.5|71777.5|71757.5|71783.4|71765.8|71746.5|71726.5|584
1734685200000|2024-12-20 09:00:00|71777.8|71757.8|71803|71788|71816.2|71799.4|71774.6|71756.6|627
1734685500000|2024-12-20 09:05:00|71800.5|71785.5|71824.3|71804.3|71829.9|71809.9|71798.9|71781.7|541
1734685800000|2024-12-20 09:10:00|71824.4|71804.4|71850.9|71830.9|71856.6|71836.6|71823.2|71803.2|507
1734686100000|2024-12-20 09:15:00|71850.5|71830.5|71826.8|71806.8|71855.3|71835.3|71821.6|71803|479
1734686400000|2024-12-20 09:20:00|71826.7|71806.7|71865.1|71850.1|71866|71851|71823.3|71803.3|554
1734686700000|2024-12-20 09:25:00|71868.8|71848.8|71845.1|71825.1|71874.5|71854.5|71844.2|71824.2|500
1734687000000|2024-12-20 09:30:00|71845.3|71825.3|71838.9|71823.9|71857.4|71839|71836.8|71816.9|545
1734687300000|2024-12-20 09:35:00|71839.6|71824.6|71844.9|71824.9|71860.8|71841.6|71834.6|71814.6|445
1734687600000|2024-12-20 09:40:00|71845.2|71825.2|71866.2|71846.2|71869.3|71849.3|71837.9|71817.9|463
1734687900000|2024-12-20 09:45:00|71866.4|71846.4|71882.4|71867.4|71891.1|71873.5|71866.4|71846.4|532
1734688200000|2024-12-20 09:50:00|71882.5|71867.5|71841.1|71821.1|71889.2|71869.2|71838.4|71820.4|515
1734688500000|2024-12-20 09:55:00|71841.8|71821.8|71840.7|71825.7|71844|71826.3|71816.5|71797.3|464
1734688800000|2024-12-20 10:00:00|71840.4|71825.4|71837.3|71822.3|71843.8|71826.6|71823|71805.9|422
1734689100000|2024-12-20 10:05:00|71838|71823|71809.7|71794.7|71838.1|71823.1|71804.2|71785.4|448
1734689400000|2024-12-20 10:10:00|71809.9|71794.9|71819.3|71804.3|71825.8|71810.8|71790.8|71773.1|506
1734689700000|2024-12-20 10:15:00|71819.5|71804.5|71836.1|71821.1|71842.8|71822.8|71807.8|71792.8|455
1734690000000|2024-12-20 10:20:00|71836.2|71821.2|71829.1|71809.1|71852.5|71832.5|71822.9|71802.9|436
1734690300000|2024-12-20 10:25:00|71829.4|71809.4|71814.1|71799.1|71831.3|71811.5|71800.6|71785.6|405
1734690600000|2024-12-20 10:30:00|71814.2|71799.2|71799.7|71784.7|71838.9|71818.9|71796.6|71780.3|494
1734690900000|2024-12-20 10:35:00|71799.2|71784.2|71811.3|71796.3|71813|71797.1|71793.6|71778.6|486
1734691200000|2024-12-20 10:40:00|71811|71796|71801.9|71781.9|71815.7|71798.5|71798|71778|416
1734691500000|2024-12-20 10:45:00|71801.8|71781.8|71809.9|71789.9|71814.1|71795.7|71798.1|71778.4|387
1734691800000|2024-12-20 10:50:00|71810.8|71790.8|71797.9|71777.9|71811.4|71795.1|71790.8|71775.8|450
1734692100000|2024-12-20 10:55:00|71798|71778|71781.8|71761.8|71799.4|71781.5|71769.9|71751.8|443
1734692400000|2024-12-20 11:00:00|71782|71762|71816.9|71796.9|71819.8|71800.1|71778.5|71760.9|459
1734692700000|2024-12-20 11:05:00|71817.1|71797.1|71851.4|71831.4|71852.3|71834|71815.8|71795.8|454
1734693000000|2024-12-20 11:10:00|71847.9|71832.9|71835.3|71815.3|71874.3|71854.3|71832.6|71812.6|480
1734693300000|2024-12-20 11:15:00|71835.5|71815.5|71863.7|71848.7|71872|71852|71835.3|71815.3|520
1734693600000|2024-12-20 11:20:00|71863.6|71848.6|71841.9|71826.9|71867.7|71849.7|71841.8|71826.8|425
1734693900000|2024-12-20 11:25:00|71842.2|71827.2|71817.7|71797.7|71844.8|71827.7|71817.2|71797.2|420
1734694200000|2024-12-20 11:30:00|71817.5|71797.5|71796.6|71776.6|71824|71806.7|71792.7|71772.7|377
1734694500000|2024-12-20 11:35:00|71798.2|71778.2|71775|71755|71805.9|71785.9|71770.2|71750.2|513
1734694800000|2024-12-20 11:40:00|71773.7|71753.7|71799.9|71779.9|71800.4|71780.4|71753.9|71735.7|480
1734695100000|2024-12-20 11:45:00|71800.2|71780.2|71797.4|71777.4|71806.3|71787.1|71792.7|71772.7|377
1734695400000|2024-12-20 11:50:00|71796.8|71776.8|71788.5|71768.5|71798.5|71778.9|71780|71760|416
1734695700000|2024-12-20 11:55:00|71788.8|71768.8|71800.9|71780.9|71809|71791.2|71785.6|71767.6|366
1734696000000|2024-12-20 12:00:00|71798.6|71778.6|71782|71762|71802.9|71786.4|71781.8|71761.8|420
1734696300000|2024-12-20 12:05:00|71781.9|71761.9|71784|71764|71792.5|71774.6|71776.8|71756.8|413
1734696600000|2024-12-20 12:10:00|71783.8|71763.8|71777.5|71762.5|71789.3|71770.4|71773|71756.9|428
1734696900000|2024-12-20 12:15:00|71777.6|71762.6|71772.7|71752.7|71792.7|71772.7|71770.6|71752.7|445
1734697200000|2024-12-20 12:20:00|71771.5|71751.5|71753.5|71738.5|71777.3|71762.3|71753.5|71738.5|399
1734697500000|2024-12-20 12:25:00|71753.3|71738.3|71751.3|71736.3|71767.8|71752.8|71749.3|71734.3|394
1734697800000|2024-12-20 12:30:00|71751.2|71736.2|71743.9|71723.9|71763.8|71743.8|71739.7|71721.4|381
1734698100000|2024-12-20 12:35:00|71743.6|71723.6|71780.1|71760.1|71784.1|71764.1|71743.3|71723.3|472
1734698400000|2024-12-20 12:40:00|71780.3|71760.3|71763.1|71743.1|71780.3|71760.3|71750.5|71730.5|441
1734698700000|2024-12-20 12:45:00|71763.3|71743.3|71759.8|71739.8|71779.5|71759.5|71754.1|71736.3|427
1734699000000|2024-12-20 12:50:00|71759.7|71739.7|71790.3|71770.3|71791.8|71771.8|71747.7|71729.8|502
1734699300000|2024-12-20 12:55:00|71790.2|71770.2|71817.8|71797.8|71827.4|71807.4|71781.3|71761.3|640
1734699600000|2024-12-20 13:00:00|71817.9|71797.9|71824.2|71804.2|71824.9|71804.9|71806.2|71788.3|453
1734699900000|2024-12-20 13:05:00|71824.3|71804.3|71812|71797|71829.5|71811|71807.1|71788.5|476
1734700200000|2024-12-20 13:10:00|71812.3|71797.3|71790.7|71770.7|71817.7|71802.1|71789.3|71769.3|434
1734700500000|2024-12-20 13:15:00|71790.8|71770.8|71777.2|71757.2|71803|71785.7|71774.2|71754.2|433
1734700800000|2024-12-20 13:20:00|71777.3|71757.3|71759.5|71739.5|71782|71764|71755.2|71735.2|613
1734701100000|2024-12-20 13:25:00|71759.3|71739.3|71771.3|71721.1|71771.3|71744.9|71737.8|71719.8|497
1734701400000|2024-12-20 13:30:00|71774.5|71720.1|71651.2|71636.2|71774.5|71727.3|71617|71597|887
1734701700000|2024-12-20 13:35:00|71653.4|71638.4|71689.7|71669.7|71694.4|71674.4|71618.3|71598.3|838
1734702000000|2024-12-20 13:40:00|71689.6|71669.6|71649.6|71629.6|71719.7|71699.7|71642.7|71622.7|827
1734702300000|2024-12-20 13:45:00|71648|71633|71700.4|71680.4|71702.5|71682.5|71648|71633|789
1734702600000|2024-12-20 13:50:00|71700.3|71680.3|71677.1|71657.1|71718.7|71698.7|71674.7|71654.7|730
1734702900000|2024-12-20 13:55:00|71676.6|71656.6|71694|71679|71701.8|71686.8|71660.4|71642.8|706
1734703200000|2024-12-20 14:00:00|71695.9|71680.9|71728.4|71708.4|71731.8|71711.8|71682.7|71666.4|745
1734703500000|2024-12-20 14:05:00|71728.7|71708.7|71753|71738|71760.3|71745.3|71719.5|71704.5|740
1734703800000|2024-12-20 14:10:00|71751.8|71736.8|71773.9|71753.9|71791.6|71772.9|71743.6|71726.2|633
1734704100000|2024-12-20 14:15:00|71774.1|71754.1|71803.4|71783.4|71806.5|71791.5|71774|71754|653
1734704400000|2024-12-20 14:20:00|71804.2|71784.2|71779.1|71759.1|71822.4|71803.1|71778.9|71758.9|571
1734704700000|2024-12-20 14:25:00|71779|71759|71795.1|71775.1|71796.4|71776.4|71753.3|71733.3|572
1734705000000|2024-12-20 14:30:00|71795.6|71775.6|71775.4|71755.4|71811.3|71794.6|71756.3|71737.7|769
1734705300000|2024-12-20 14:35:00|71774.7|71754.7|71789.7|71769.7|71799.3|71779.3|71759|71741.9|747
1734705600000|2024-12-20 14:40:00|71789.9|71769.9|71809.6|71789.6|71810.6|71794.2|71773.6|71754.1|718
1734705900000|2024-12-20 14:45:00|71808.9|71788.9|71832.9|71812.9|71834.3|71818.9|71808.9|71788.9|650
1734706200000|2024-12-20 14:50:00|71832.6|71812.6|71820.7|71805.7|71833.6|71816.7|71798.6|71782.2|659
1734706500000|2024-12-20 14:55:00|71821.3|71806.3|71789|71740.8|71826.9|71810.2|71758.5|71739.9|788
1734706800000|2024-12-20 15:00:00|71782.3|71725.8|71719.6|71704.6|71789.8|71763.2|71719.4|71704.4|818
1734707100000|2024-12-20 15:05:00|71719.9|71704.9|71705.5|71690.5|71728|71713|71684.6|71666.3|800
1734707400000|2024-12-20 15:10:00|71707.4|71692.4|71733.4|71718.4|71741.4|71724|71690.3|71675.3|680
1734707700000|2024-12-20 15:15:00|71733.6|71718.6|71708.4|71693.4|71735.6|71718.9|71696.8|71677.7|612
1734708000000|2024-12-20 15:20:00|71710.7|71695.7|71741.9|71726.9|71743.5|71728.5|71706.1|71688.1|561
1734708300000|2024-12-20 15:25:00|71743.2|71728.2|71769.4|71754.4|71791.8|71774.8|71743.2|71728.2|739
1734708600000|2024-12-20 15:30:00|71770|71755|71748.2|71728.2|71784.2|71764.2|71728.8|71711.8|771
1734708900000|2024-12-20 15:35:00|71748.6|71728.6|71761.4|71741.4|71771.8|71756.5|71709.9|71694.9|689
1734709200000|2024-12-20 15:40:00|71762.7|71742.7|71686.2|71671.2|71762.8|71742.8|71682.3|71666.5|724
1734709500000|2024-12-20 15:45:00|71689.1|71669.1|71719.7|71704.7|71720.8|71705.8|71680.7|71663.2|685
1734709800000|2024-12-20 15:50:00|71719.4|71704.4|71785.3|71770.3|71788.4|71773.4|71719.4|71704.4|717
1734710100000|2024-12-20 15:55:00|71784.8|71769.8|71746.9|71726.9|71784.8|71769.8|71723.8|71705.2|949
1734710400000|2024-12-20 16:00:00|71747.2|71727.2|71749.1|71729.1|71754.8|71734.8|71708.3|71690.2|816
1734710700000|2024-12-20 16:05:00|71749.4|71729.4|71723|71708|71754.5|71734.5|71710.6|71695.3|653
1734711000000|2024-12-20 16:10:00|71722.9|71707.9|71714.8|71699.8|71723.6|71708.6|71697.9|71682.9|592
1734711300000|2024-12-20 16:15:00|71714.6|71699.6|71641.2|71626.2|71720.3|71703.5|71640.1|71625.1|584
1734711600000|2024-12-20 16:20:00|71641.3|71626.3|71612.3|71592.3|71641.9|71626.9|71594.7|71577.6|630
1734711900000|2024-12-20 16:25:00|71612.4|71592.4|71631.6|71611.6|71632.3|71612.3|71586.1|71567.9|631
1734712200000|2024-12-20 16:30:00|71632.3|71612.3|71597.5|71582.5|71633.2|71613.9|71589.3|71571.9|675
1734712500000|2024-12-20 16:35:00|71597.3|71582.3|71530.2|71515.2|71598.3|71583.3|71527.3|71510.3|666
1734712800000|2024-12-20 16:40:00|71528|71513|71534.4|71514.4|71546.1|71529.8|71486|71466|722
1734713100000|2024-12-20 16:45:00|71533.3|71513.3|71493.6|71478.6|71544.4|71529.4|71492|71477|711
1734713400000|2024-12-20 16:50:00|71493.9|71478.9|71512|71497|71517.9|71502.9|71471|71456|603
1734713700000|2024-12-20 16:55:00|71511.8|71496.8|71520.1|71500.1|71534.7|71519.7|71505.4|71485.4|662
1734714000000|2024-12-20 17:00:00|71520.6|71500.6|71511|71491|71535.7|71519.6|71503|71484.8|668
1734714300000|2024-12-20 17:05:00|71510.7|71490.7|71470.1|71450.1|71511.4|71491.4|71459.7|71444.3|679
1734714600000|2024-12-20 17:10:00|71468.8|71448.8|71455.9|71435.9|71469.2|71449.2|71435.8|71418.2|583
1734714900000|2024-12-20 17:15:00|71456|71436|71435.9|71415.9|71464.6|71446.8|71415.1|71395.1|584
1734715200000|2024-12-20 17:20:00|71436.7|71416.7|71445.9|71425.9|71454.7|71434.7|71429.2|71409.2|507
1734715500000|2024-12-20 17:25:00|71446|71426|71460.9|71440.9|71464|71444|71427.9|71412.5|481
1734715800000|2024-12-20 17:30:00|71461|71441|71502.9|71482.9|71511.7|71491.7|71460.9|71440.9|500
1734716100000|2024-12-20 17:35:00|71502|71482|71501.8|71481.8|71514.5|71494.5|71491.5|71471.5|535
1734716400000|2024-12-20 17:40:00|71501.3|71481.3|71514.8|71494.8|71531.8|71511.8|71500.8|71480.8|585
1734716700000|2024-12-20 17:45:00|71515|71495|71538|71518|71553.3|71533.3|71515|71495|577
1734717000000|2024-12-20 17:50:00|71540.4|71520.4|71538.9|71518.9|71552.7|71532.7|71527.9|71507.9|539
1734717300000|2024-12-20 17:55:00|71538.8|71518.8|71548.5|71533.5|71552.7|71535.1|71532.3|71514.9|446
1734717600000|2024-12-20 18:00:00|71548.8|71533.8|71553.4|71533.4|71567|71547.4|71545.3|71527.8|487
1734717900000|2024-12-20 18:05:00|71553.1|71533.1|71559.1|71539.1|71574.3|71554.3|71552.9|71532.9|447
1734718200000|2024-12-20 18:10:00|71558.8|71538.8|71529.8|71509.8|71559.9|71539.9|71521.3|71501.3|364
1734718500000|2024-12-20 18:15:00|71529.4|71509.4|71544.4|71524.4|71549.2|71530.6|71529.1|71509.1|420
1734718800000|2024-12-20 18:20:00|71544.9|71524.9|71539.3|71519.3|71556.4|71536.4|71533.7|71513.7|369
1734719100000|2024-12-20 18:25:00|71539.1|71519.1|71567.5|71547.5|71571|71551|71535.8|71515.8|359
1734719400000|2024-12-20 18:30:00|71567.6|71547.6|71557.9|71537.9|71580.7|71560.7|71555.9|71535.9|383
1734719700000|2024-12-20 18:35:00|71558.2|71538.2|71504.2|71484.2|71559|71539|71501.6|71481.6|428
1734720000000|2024-12-20 18:40:00|71504|71484|71454.4|71434.4|71504.7|71484.7|71453.8|71433.8|355
1734720300000|2024-12-20 18:45:00|71450.3|71435.3|71450.8|71430.8|71483.3|71463.3|71450.2|71430.2|391
1734720600000|2024-12-20 18:50:00|71450.3|71430.3|71459.4|71439.4|71459.5|71439.5|71437.2|71417.2|374
1734720900000|2024-12-20 18:55:00|71459.2|71439.2|71480.5|71460.5|71481|71462.2|71454.3|71434.3|286
1734721200000|2024-12-20 19:00:00|71480.1|71460.1|71472.8|71452.8|71491.3|71473.1|71461.3|71442.2|408
1734721500000|2024-12-20 19:05:00|71472.5|71452.5|71459.1|71439.1|71493.4|71473.4|71457.1|71437.1|408
1734721800000|2024-12-20 19:10:00|71458.8|71438.8|71450|71430|71461.3|71441.3|71437.3|71417.3|369
1734722100000|2024-12-20 19:15:00|71450.1|71430.1|71447.6|71427.6|71453.9|71433.9|71445.5|71425.5|249
1734722400000|2024-12-20 19:20:00|71447.2|71427.2|71441|71421|71451.8|71431.8|71430.3|71410.3|252
1734722700000|2024-12-20 19:25:00|71440.7|71420.7|71427.1|71407.1|71444.3|71424.3|71419.7|71399.7|244
1734723000000|2024-12-20 19:30:00|71426.7|71406.7|71437.1|71417.1|71447.2|71427.2|71418.6|71398.6|337
1734723300000|2024-12-20 19:35:00|71436.9|71416.9|71428.8|71408.8|71436.9|71416.9|71418.5|71398.5|296
1734723600000|2024-12-20 19:40:00|71428.9|71408.9|71426.1|71406.1|71430.1|71410.1|71417.7|71397.7|234
1734723900000|2024-12-20 19:45:00|71426.5|71406.5|71414.4|71394.4|71439.1|71424.1|71412.8|71394|311
1734724200000|2024-12-20 19:50:00|71414.2|71394.2|71412.6|71397.6|71428.4|71413.4|71396.9|71381.9|424
1734724500000|2024-12-20 19:55:00|71412.2|71397.2|71416.5|71401.5|71424.6|71406.1|71400|71385|422
1734724800000|2024-12-20 20:00:00|71416.8|71401.8|71448.6|71428.6|71453.1|71433.1|71416.2|71398.8|337
1734725100000|2024-12-20 20:05:00|71448.9|71428.9|71430.9|71410.9|71461.4|71441.4|71426.9|71406.9|295
1734725400000|2024-12-20 20:10:00|71430.1|71410.1|71414.6|71394.6|71430.6|71410.6|71403|71383|344
1734725700000|2024-12-20 20:15:00|71414.7|71394.7|71406.2|71386.2|71422.6|71402.6|71405.4|71385.4|272
1734726000000|2024-12-20 20:20:00|71405.9|71385.9|71413.5|71393.5|71420.2|71400.2|71403.6|71383.6|233
1734726300000|2024-12-20 20:25:00|71413.6|71393.6|71417.6|71397.6|71424.5|71404.5|71407.3|71387.3|196
1734726600000|2024-12-20 20:30:00|71417.8|71397.8|71434.4|71414.4|71440.7|71420.7|71417.8|71397.8|234
1734726900000|2024-12-20 20:35:00|71434.1|71414.1|71430.2|71410.2|71435.2|71415.2|71420.2|71400.2|307
1734727200000|2024-12-20 20:40:00|71430.5|71410.5|71445|71425|71461.1|71441.1|71429.7|71409.7|264
1734727500000|2024-12-20 20:45:00|71444.4|71424.4|71462.9|71442.9|71462.9|71442.9|71440|71420|194
1734727800000|2024-12-20 20:50:00|71463.2|71443.2|71486.8|71466.8|71488.3|71468.3|71460.9|71440.9|243
1734728100000|2024-12-20 20:55:00|71486.6|71466.6|71529.4|71509.4|71529.4|71509.4|71480.5|71460.5|393
1734728400000|2024-12-20 21:00:00|71529.9|71509.9|71508.8|71488.8|71551.1|71531.1|71498.7|71478.7|426
1734728700000|2024-12-20 21:05:00|71509.1|71489.1|71534.9|71514.9|71537.7|71517.7|71506.8|71486.8|188
1734729000000|2024-12-20 21:10:00|71534.8|71514.8|71537|71517|71546.2|71526.2|71534.1|71514.1|129
1734729300000|2024-12-20 21:15:00|71536.7|71516.7|71536.3|71516.3|71539.5|71519.5|71531|71511|123
1734729600000|2024-12-20 21:20:00|71535.9|71515.9|71545.9|71525.9|71548.5|71528.5|71535.7|71515.7|110
1734729900000|2024-12-20 21:25:00|71545.6|71525.6|71552.5|71532.5|71553.8|71533.8|71542.8|71522.8|101
1734730200000|2024-12-20 21:30:00|71552.9|71532.9|71550.6|71530.6|71554.8|71534.8|71548.4|71528.4|76
1734730500000|2024-12-20 21:35:00|71550.7|71530.7|71557.1|71537.1|71576|71556|71550.5|71530.5|155
1734730800000|2024-12-20 21:40:00|71557|71537|71546.2|71526.2|71560.2|71540.2|71546.2|71526.2|135
1734731100000|2024-12-20 21:45:00|71546.1|71526.1|71534.3|71514.3|71546.9|71526.9|71532.5|71512.5|227
1734731400000|2024-12-20 21:50:00|71534|71514|71525.5|71505.5|71534.5|71514.5|71524.6|71504.6|156
1734731700000|2024-12-20 21:55:00|71525.3|71505.3|71558.2|71459.2|71569.3|71516|71522.1|71439.5|187
1734901200000|2024-12-22 21:00:00|71525.9|71411.9|71526.2|71412.2|71526.4|71412.4|71525.9|71411.9|29
1734901500000|2024-12-22 21:05:00|71526.3|71412.3|71518.2|71422.2|71526.3|71422.2|71518.2|71412.2|71
1734901800000|2024-12-22 21:10:00|71517.9|71422.3|71514.8|71425.6|71518|71425.6|71514.8|71422.3|47
1734902100000|2024-12-22 21:15:00|71514.6|71425.7|71520.6|71436.8|71520.6|71436.8|71513|71425.7|32
1734902400000|2024-12-22 21:20:00|71523|71434.5|71521.2|71436.2|71523|71437.6|71519.5|71434.5|14
1734902700000|2024-12-22 21:25:00|71524.5|71440.7|71533.5|71447.7|71543.2|71450.1|71524.5|71437.5|47
1734903000000|2024-12-22 21:30:00|71534.1|71445.5|71532.4|71449.6|71535.9|71450.3|71531.7|71444.4|38
1734903300000|2024-12-22 21:35:00|71532.6|71449.7|71531.6|71448|71542.8|71449.7|71530.8|71441.6|25
1734903600000|2024-12-22 21:40:00|71531.8|71447.7|71531.7|71447.8|71532.9|71447.8|71531.7|71446.8|13
1734903900000|2024-12-22 21:45:00|71531.8|71447.7|71530|71448.9|71532.5|71449.3|71530|71447.4|16
1734904200000|2024-12-22 21:50:00|71530.1|71449.1|71530.7|71448.5|71531.1|71449.1|71530|71448.1|12
1734904500000|2024-12-22 21:55:00|71530.5|71448.6|71530.9|71448.1|71546.5|71449.1|71529.3|71432.5|8
1734904800000|2024-12-22 22:00:00|71531|71448.2|71528.7|71456.3|71546.7|71474.6|71504.6|71432.5|36
1734905100000|2024-12-22 22:05:00|71533.7|71457.1|71530.4|71457.7|71545.9|71459.7|71530.4|71452.1|64
1734905400000|2024-12-22 22:10:00|71532.1|71457.9|71531.9|71462.8|71532.1|71463.2|71531.9|71457.2|82
1734905700000|2024-12-22 22:15:00|71537.6|71462.4|71530.8|71461.2|71542.3|71472.8|71526.4|71460.5|131
1734906000000|2024-12-22 22:20:00|71530.9|71461|71495.8|71430.9|71533.5|71464.3|71495.6|71396.6|107
1734906300000|2024-12-22 22:25:00|71496.1|71429.3|71484.2|71432.6|71512.5|71443.8|71484.2|71428.5|70
1734906600000|2024-12-22 22:30:00|71491|71429.7|71428|71371.1|71491.1|71434.1|71428|71367.8|141
1734906900000|2024-12-22 22:35:00|71427.6|71371.6|71503.1|71422.4|71518|71422.4|71416.7|71359.5|201
1734907200000|2024-12-22 22:40:00|71502.7|71422.8|71523|71444.1|71526.7|71444.6|71472|71401.9|276
1734907500000|2024-12-22 22:45:00|71523.1|71444.2|71493.7|71421.5|71523.4|71444.2|71492.5|71417.6|263
1734907800000|2024-12-22 22:50:00|71493.8|71421.4|71475.7|71417.1|71497.6|71433.9|71475.7|71407.6|219
1734908100000|2024-12-22 22:55:00|71481.4|71416.4|71505.9|71437.1|71523.2|71438.1|71473.7|71415.6|224
1734908400000|2024-12-22 23:00:00|71506|71432.5|71444.7|71399.1|71520.1|71446.1|71441.7|71395|358
1734908700000|2024-12-22 23:05:00|71443.1|71399.8|71442.2|71413.5|71469.6|71424.5|71430.7|71388.1|323
1734909000000|2024-12-22 23:10:00|71443.6|71413.2|71467.8|71434.4|71484.5|71438.9|71443.6|71411.3|311
1734909300000|2024-12-22 23:15:00|71468.3|71436.4|71489.9|71465.2|71493.4|71467.5|71463.5|71436.4|321
1734909600000|2024-12-22 23:20:00|71489.5|71462.9|71502.5|71478.9|71508.8|71485.2|71486.5|71462.4|271
1734909900000|2024-12-22 23:25:00|71502.3|71478.8|71503.7|71481.5|71508.8|71486.4|71496.2|71472.9|266
1734910200000|2024-12-22 23:30:00|71503.5|71481.7|71502.8|71482.4|71513.3|71491.8|71496.3|71476.1|282
1734910500000|2024-12-22 23:35:00|71502.9|71482.6|71502.5|71481.4|71507.7|71487.7|71499.9|71479.2|226
1734910800000|2024-12-22 23:40:00|71502.8|71481.7|71502.6|71482.6|71508.6|71487.9|71499.1|71479|219
1734911100000|2024-12-22 23:45:00|71502.7|71482.7|71491.8|71470.3|71505.1|71484.3|71491.4|71469.8|207
1734911400000|2024-12-22 23:50:00|71491.4|71470|71490.7|71470.7|71499.7|71479.7|71489.8|71468.9|171
1734911700000|2024-12-22 23:55:00|71490.6|71470.6|71490.7|71470.7|71498.8|71478.8|71486.1|71466.1|171
1734912000000|2024-12-23 00:00:00|71490.4|71470.4|71480.1|71460.1|71491.7|71471.7|71470.4|71450.4|267
1734912300000|2024-12-23 00:05:00|71479.9|71459.9|71482.4|71462.4|71489.9|71469.9|71474.2|71454.2|226
1734912600000|2024-12-23 00:10:00|71482.5|71462.5|71488.9|71468.9|71489.4|71469.4|71478.7|71458.7|174
1734912900000|2024-12-23 00:15:00|71488.8|71468.8|71482.5|71462.5|71488.8|71468.8|71480.9|71460.9|163
1734913200000|2024-12-23 00:20:00|71482.6|71462.6|71481.1|71461.1|71490.9|71470.9|71478.6|71458.6|173
1734913500000|2024-12-23 00:25:00|71480.8|71460.8|71477.8|71457.8|71483.1|71463.1|71475.6|71455.6|158
1734913800000|2024-12-23 00:30:00|71477.9|71457.9|71489.4|71469.4|71490.9|71470.9|71477.9|71457.9|185
1734914100000|2024-12-23 00:35:00|71489.6|71469.6|71494.9|71474.9|71495.2|71475.2|71484.9|71464.9|193
1734914400000|2024-12-23 00:40:00|71494.7|71474.7|71492.8|71472.8|71499.4|71479.4|71489.6|71469.6|206
1734914700000|2024-12-23 00:45:00|71492.6|71472.6|71491.3|71471.3|71492.6|71472.6|71486.4|71466.4|170
1734915000000|2024-12-23 00:50:00|71491.5|71471.5|71503.8|71483.8|71510.1|71490.1|71485.5|71465.5|284
1734915300000|2024-12-23 00:55:00|71503.9|71483.9|71502.5|71482.5|71506.4|71486.4|71492.5|71472.5|304
1734915600000|2024-12-23 01:00:00|71502.1|71482.1|71511.8|71491.8|71521.4|71501.4|71497.7|71477.7|286
1734915900000|2024-12-23 01:05:00|71511.6|71491.6|71524|71504|71524.6|71504.6|71507.1|71487.1|203
1734916200000|2024-12-23 01:10:00|71524.3|71504.3|71518.1|71498.1|71528.8|71508.8|71515.2|71495.2|274
1734916500000|2024-12-23 01:15:00|71518.4|71498.4|71514.3|71494.3|71536|71516|71511.9|71491.9|218
1734916800000|2024-12-23 01:20:00|71514.2|71494.2|71511.7|71491.7|71514.8|71494.8|71508.6|71488.6|144
1734917100000|2024-12-23 01:25:00|71511.6|71491.6|71507.6|71487.6|71522|71502|71504.7|71484.7|173
1734917400000|2024-12-23 01:30:00|71507.8|71487.8|71496.2|71476.2|71507.9|71487.9|71492.4|71472.4|277
1734917700000|2024-12-23 01:35:00|71496.1|71476.1|71498.4|71478.4|71507|71487|71491.4|71471.4|241
1734918000000|2024-12-23 01:40:00|71498.5|71478.5|71499|71479|71500.9|71480.9|71493.6|71473.6|187
1734918300000|2024-12-23 01:45:00|71499.2|71479.2|71465.6|71445.6|71499.2|71479.2|71463.9|71443.9|199
1734918600000|2024-12-23 01:50:00|71465.8|71445.8|71473.5|71453.5|71477.9|71457.9|71459.7|71439.7|137
1734918900000|2024-12-23 01:55:00|71473.7|71453.7|71474.7|71454.7|71475.5|71455.5|71461.8|71441.8|159
1734919200000|2024-12-23 02:00:00|71474.5|71454.5|71470.4|71450.4|71474.9|71454.9|71466.2|71446.2|149
1734919500000|2024-12-23 02:05:00|71470.5|71450.5|71447.4|71427.4|71473.2|71453.2|71442.6|71422.6|158
1734919800000|2024-12-23 02:10:00|71447.3|71427.3|71456.7|71436.7|71460.9|71440.9|71447.2|71427.2|211
1734920100000|2024-12-23 02:15:00|71453.8|71433.8|71456.5|71436.5|71456.8|71436.8|71445.2|71425.2|156
1734920400000|2024-12-23 02:20:00|71456.7|71436.7|71452.1|71432.1|71460.8|71440.8|71452.1|71432.1|131
1734920700000|2024-12-23 02:25:00|71452.2|71432.2|71448.5|71428.5|71452.2|71432.2|71440.3|71420.3|150
1734921000000|2024-12-23 02:30:00|71448.4|71428.4|71433.5|71413.5|71452.5|71432.5|71426.1|71406.1|251
1734921300000|2024-12-23 02:35:00|71433.3|71413.3|71442.4|71422.4|71454.4|71434.4|71433.1|71413.1|133
1734921600000|2024-12-23 02:40:00|71442.5|71422.5|71442.4|71422.4|71446.5|71426.5|71436.4|71416.4|141
1734921900000|2024-12-23 02:45:00|71442.5|71422.5|71448.3|71428.3|71451.5|71432.3|71434.9|71414.9|192
1734922200000|2024-12-23 02:50:00|71448.2|71428.2|71426|71406|71448.2|71428.2|71426|71406|165
1734922500000|2024-12-23 02:55:00|71426.1|71406.1|71441.7|71421.7|71441.7|71424.9|71426.1|71406.1|204
1734922800000|2024-12-23 03:00:00|71441.6|71421.6|71445|71425|71456|71438.3|71436.6|71418.7|247
1734923100000|2024-12-23 03:05:00|71445.3|71425.3|71446.7|71426.7|71450.8|71433.8|71438.5|71418.5|203
1734923400000|2024-12-23 03:10:00|71447|71427|71441.4|71421.4|71448.8|71431|71436.5|71418.2|195
1734923700000|2024-12-23 03:15:00|71441.5|71421.5|71453.7|71433.7|71455.7|71435.7|71440.9|71420.9|170
1734924000000|2024-12-23 03:20:00|71453.8|71433.8|71440.4|71420.4|71453.8|71433.8|71440.2|71420.2|145
1734924300000|2024-12-23 03:25:00|71443.1|71423.1|71444.7|71424.7|71447.2|71429.2|71439.1|71419.1|101
1734924600000|2024-12-23 03:30:00|71444.4|71424.4|71438.8|71418.8|71449.4|71429.4|71437.5|71417.5|130
1734924900000|2024-12-23 03:35:00|71438.7|71418.7|71433.3|71413.3|71439.6|71419.6|71433|71413|94
1734925200000|2024-12-23 03:40:00|71432.7|71412.7|71441.9|71421.9|71446|71427.8|71431|71411|155
1734925500000|2024-12-23 03:45:00|71441.8|71421.8|71439.5|71419.5|71447.2|71427.2|71438.1|71418.1|159
1734925800000|2024-12-23 03:50:00|71439.7|71419.7|71441.6|71421.6|71452|71432|71428|71408|192
1734926100000|2024-12-23 03:55:00|71441.7|71421.7|71450.1|71430.1|71458|71440.6|71441.2|71421.2|157
1734926400000|2024-12-23 04:00:00|71450.2|71430.2|71449.3|71429.3|71454.7|71434.7|71446.1|71426.1|97
1734926700000|2024-12-23 04:05:00|71449.2|71429.2|71450.8|71430.8|71451.8|71431.8|71447.5|71427.5|76
1734927000000|2024-12-23 04:10:00|71450.6|71430.6|71435.3|71415.3|71450.6|71430.6|71434.5|71415.3|119
1734927300000|2024-12-23 04:15:00|71435.2|71415.2|71437.1|71417.1|71441.3|71421.3|71432.9|71412.9|106
1734927600000|2024-12-23 04:20:00|71437|71417|71434.4|71414.4|71441.8|71421.8|71430.1|71410.1|115
1734927900000|2024-12-23 04:25:00|71434.6|71414.6|71435.9|71415.9|71438.9|71418.9|71433|71413|181
1734928200000|2024-12-23 04:30:00|71436.1|71416.1|71432.2|71412.2|71437.8|71417.8|71431.6|71411.6|128
1734928500000|2024-12-23 04:35:00|71432.4|71412.4|71425.9|71405.9|71438.7|71418.7|71425.9|71405.9|125
1734928800000|2024-12-23 04:40:00|71425.3|71405.3|71434.8|71414.8|71443.4|71423.4|71424.7|71404.7|148
1734929100000|2024-12-23 04:45:00|71434.9|71414.9|71432|71412|71438.4|71418.4|71432|71412|99
1734929400000|2024-12-23 04:50:00|71432.3|71412.3|71414.9|71394.9|71432.4|71412.4|71411.8|71391.8|113
1734929700000|2024-12-23 04:55:00|71414.8|71394.8|71425.5|71405.5|71425.7|71405.7|71410|71390|117
1734930000000|2024-12-23 05:00:00|71425.6|71405.6|71422.4|71402.4|71430.4|71410.4|71422.4|71402.4|129
1734930300000|2024-12-23 05:05:00|71422.3|71402.3|71426.3|71406.3|71426.4|71406.4|71416.6|71396.6|90
1734930600000|2024-12-23 05:10:00|71426.2|71406.2|71439.9|71419.9|71443.9|71423.9|71426.2|71406.2|129
1734930900000|2024-12-23 05:15:00|71439.7|71419.7|71431.6|71411.6|71440.7|71420.7|71429.3|71409.3|118
1734931200000|2024-12-23 05:20:00|71431.5|71411.5|71436.4|71416.4|71441.8|71421.8|71431.4|71411.4|120
1734931500000|2024-12-23 05:25:00|71436.7|71416.7|71437.9|71417.9|71445.9|71425.9|71435|71415|176
1734931800000|2024-12-23 05:30:00|71438|71418|71436|71416|71439.2|71420.3|71432.1|71412.1|120
1734932100000|2024-12-23 05:35:00|71436.2|71416.2|71437.9|71422.9|71442.8|71423.8|71435.5|71415.5|106
1734932400000|2024-12-23 05:40:00|71438.1|71423.1|71438.4|71423.4|71448.2|71428.2|71436.8|71419|143
1734932700000|2024-12-23 05:45:00|71437.7|71422.7|71438.9|71418.9|71443.9|71425|71435.6|71415.6|124
1734933000000|2024-12-23 05:50:00|71439|71419|71432.1|71412.1|71439.6|71419.6|71425.4|71405.4|110
1734933300000|2024-12-23 05:55:00|71432.2|71412.2|71444.1|71424.1|71449.3|71429.3|71432.2|71412.2|203
1734933600000|2024-12-23 06:00:00|71445.3|71425.3|71455.7|71435.7|71455.7|71435.7|71431.8|71411.8|207
1734933900000|2024-12-23 06:05:00|71455.8|71435.8|71462.4|71442.4|71462.7|71442.7|71454.8|71434.8|111
1734934200000|2024-12-23 06:10:00|71462.5|71442.5|71447.7|71427.7|71466.7|71446.7|71444.8|71424.8|151
1734934500000|2024-12-23 06:15:00|71447.6|71427.6|71458.2|71438.2|71458.7|71438.7|71432.5|71414.8|199
1734934800000|2024-12-23 06:20:00|71458.1|71438.1|71462.6|71442.6|71463|71443|71451.5|71431.5|167
1734935100000|2024-12-23 06:25:00|71462.8|71442.8|71470.4|71450.4|71475.3|71455.3|71462.4|71442.4|197
1734935400000|2024-12-23 06:30:00|71470.6|71450.6|71480|71460|71483.5|71463.5|71468.7|71448.7|155
1734935700000|2024-12-23 06:35:00|71479.9|71459.9|71473|71453|71486.5|71466.5|71468.6|71451.2|205
1734936000000|2024-12-23 06:40:00|71473.2|71453.2|71458.8|71438.8|71477.5|71457.5|71458.8|71438.8|150
1734936300000|2024-12-23 06:45:00|71458.7|71438.7|71486.2|71466.2|71490.5|71470.5|71454|71434|224
1734936600000|2024-12-23 06:50:00|71486|71466|71486.6|71466.6|71486.6|71466.6|71473.2|71453.2|185
1734936900000|2024-12-23 06:55:00|71486.4|71466.4|71486.3|71466.3|71489.5|71469.5|71478.9|71458.9|154
1734937200000|2024-12-23 07:00:00|71484.7|71464.7|71491.6|71471.6|71492.6|71472.6|71475.6|71455.6|207
1734937500000|2024-12-23 07:05:00|71491.7|71471.7|71475|71455|71498.5|71478.5|71474.4|71454.4|254
1734937800000|2024-12-23 07:10:00|71474.8|71454.8|71474.7|71454.7|71474.8|71457.1|71463.8|71447|302
1734938100000|2024-12-23 07:15:00|71474.8|71454.8|71479.3|71464.3|71487.2|71470.5|71473.2|71454.8|256
1734938400000|2024-12-23 07:20:00|71481.7|71461.7|71490.1|71475.1|71492.1|71475.8|71471.9|71453.8|300
1734938700000|2024-12-23 07:25:00|71493.4|71473.4|71495.5|71480.5|71509.8|71489.8|71493.4|71473.4|313
1734939000000|2024-12-23 07:30:00|71496.9|71481.9|71511.5|71496.5|71515.3|71500.3|71496.5|71481.5|342
1734939300000|2024-12-23 07:35:00|71510.5|71495.5|71513.5|71498.5|71517.2|71502.2|71504.8|71489.8|265
1734939600000|2024-12-23 07:40:00|71513.4|71498.4|71563.5|71548.5|71563.5|71548.5|71513.4|71498.4|470
1734939900000|2024-12-23 07:45:00|71563.2|71548.2|71596.5|71581.5|71608.4|71592.2|71559.1|71544.1|559
1734940200000|2024-12-23 07:50:00|71597.3|71582.3|71629.3|71614.3|71639.2|71624.2|71595.8|71580.8|490
1734940500000|2024-12-23 07:55:00|71629.4|71614.4|71633.1|71618.1|71642.4|71627.4|71622.6|71607.6|422
1734940800000|2024-12-23 08:00:00|71633|71618|71614.9|71599.9|71636.6|71618|71609.7|71594.7|467
1734941100000|2024-12-23 08:05:00|71614.4|71599.4|71600.7|71585.7|71618.4|71603.4|71594.9|71579.9|366
1734941400000|2024-12-23 08:10:00|71600.5|71585.5|71612|71597|71624.5|71609.5|71600.1|71585.1|392
1734941700000|2024-12-23 08:15:00|71612.1|71597.1|71600.9|71585.9|71614.5|71599.5|71600.7|71585.7|334
1734942000000|2024-12-23 08:20:00|71601.3|71586.3|71637.4|71622.4|71637.6|71622.6|71598.8|71583.8|356
1734942300000|2024-12-23 08:25:00|71637.5|71622.5|71644.7|71629.7|71671|71653.6|71637.5|71622.5|480
1734942600000|2024-12-23 08:30:00|71645.4|71630.4|71640.4|71625.4|71662.1|71647.1|71631.9|71616.9|470
1734942900000|2024-12-23 08:35:00|71640|71625|71648.4|71633.4|71649.4|71634.4|71624.9|71609.9|376
1734943200000|2024-12-23 08:40:00|71648.2|71633.2|71637.7|71622.7|71658.3|71643.3|71637.7|71622.7|412
1734943500000|2024-12-23 08:45:00|71637.8|71622.8|71619.9|71604.9|71639.2|71624.2|71616.2|71601.2|422
1734943800000|2024-12-23 08:50:00|71619.4|71604.4|71625.3|71610.3|71625.6|71610.6|71610.4|71595.4|337
1734944100000|2024-12-23 08:55:00|71625.1|71610.1|71596.2|71581.2|71625.6|71610.6|71592.5|71573.8|329
1734944400000|2024-12-23 09:00:00|71596.5|71581.5|71610.7|71595.7|71615.4|71600.4|71589|71574|458
1734944700000|2024-12-23 09:05:00|71610.8|71595.8|71622.5|71607.5|71639.6|71621.9|71605|71590|418
1734945000000|2024-12-23 09:10:00|71622.8|71607.8|71595.8|71580.8|71623.1|71608.1|71595.6|71580.6|347
1734945300000|2024-12-23 09:15:00|71595.6|71580.6|71606.3|71591.3|71606.7|71591.7|71584.8|71566.7|313
1734945600000|2024-12-23 09:20:00|71606.4|71591.4|71608.1|71593.1|71610.5|71595.5|71588.8|71568.8|369
1734945900000|2024-12-23 09:25:00|71607.9|71592.9|71595|71580|71609.4|71594.4|71586.2|71569.9|389
1734946200000|2024-12-23 09:30:00|71595.2|71580.2|71617.7|71602.7|71621.8|71606.8|71586.9|71571.9|377
1734946500000|2024-12-23 09:35:00|71617.4|71602.4|71639.7|71624.7|71643.3|71628.3|71616.3|71600.3|354
1734946800000|2024-12-23 09:40:00|71639.5|71624.5|71641.3|71626.3|71641.8|71626.8|71629.1|71614|337
1734947100000|2024-12-23 09:45:00|71641.2|71626.2|71642.1|71622.1|71645.7|71629|71629.8|71611.8|311
1734947400000|2024-12-23 09:50:00|71642|71622|71651.9|71631.9|71662.9|71647.9|71636.2|71616.2|299
1734947700000|2024-12-23 09:55:00|71652.1|71632.1|71667.8|71652.8|71669.9|71654.9|71645.1|71629.4|368
1734948000000|2024-12-23 10:00:00|71667.4|71652.4|71674.3|71659.3|71683.7|71667.4|71664.4|71647.3|455
1734948300000|2024-12-23 10:05:00|71674.4|71659.4|71674.3|71659.3|71695.2|71677.2|71672.8|71657.8|337
1734948600000|2024-12-23 10:10:00|71674.2|71659.2|71659|71644|71685.3|71670.3|71657.5|71642.5|305
1734948900000|2024-12-23 10:15:00|71658.9|71643.9|71679.4|71664.4|71679.5|71664.5|71653.6|71636.2|345
1734949200000|2024-12-23 10:20:00|71679.7|71664.7|71679.1|71664.1|71689.9|71672.4|71668.3|71653.3|287
1734949500000|2024-12-23 10:25:00|71680.7|71665.7|71691|71676|71701.8|71686.8|71678.8|71663.8|290
1734949800000|2024-12-23 10:30:00|71690.9|71675.9|71713.4|71698.4|71719.7|71701.5|71690.7|71675.7|340
1734950100000|2024-12-23 10:35:00|71713.2|71698.2|71725.9|71710.9|71748.1|71732.5|71713.2|71695.6|344
1734950400000|2024-12-23 10:40:00|71726.8|71711.8|71752.9|71732.9|71762.8|71742.8|71715.1|71695.1|372
1734950700000|2024-12-23 10:45:00|71752.6|71732.6|71770.7|71755.7|71776.8|71761.8|71752.6|71732.6|395
1734951000000|2024-12-23 10:50:00|71769.9|71754.9|71767.8|71747.8|71780.2|71760.7|71755.7|71735.7|364
1734951300000|2024-12-23 10:55:00|71767.4|71747.4|71794.7|71779.7|71818.3|71798.8|71762|71742|656
1734951600000|2024-12-23 11:00:00|71795.1|71780.1|71782.9|71762.9|71796.1|71780.6|71762.7|71742.7|387
1734951900000|2024-12-23 11:05:00|71782.7|71762.7|71764.3|71744.3|71782.8|71767.8|71760|71742.7|238
1734952200000|2024-12-23 11:10:00|71764.2|71744.2|71745.8|71725.8|71764.2|71744.6|71732.2|71716.9|272
1734952500000|2024-12-23 11:15:00|71744.7|71724.7|71737.1|71722.1|71745.7|71730.5|71719.1|71701.9|313
1734952800000|2024-12-23 11:20:00|71737|71722|71738.6|71723.6|71751.3|71736.3|71729.7|71714.7|214
1734953100000|2024-12-23 11:25:00|71739.1|71724.1|71727|71712|71748.1|71733.1|71724.2|71709.2|266
1734953400000|2024-12-23 11:30:00|71727.3|71712.3|71770.2|71755.2|71772.6|71757.6|71726|71711|352
1734953700000|2024-12-23 11:35:00|71769.5|71754.5|71784.3|71769.3|71799|71783.1|71769.3|71751.7|341
1734954000000|2024-12-23 11:40:00|71784|71769|71772.3|71757.3|71805.6|71788.9|71766.1|71751.1|326
1734954300000|2024-12-23 11:45:00|71772.2|71757.2|71759|71739|71777.9|71762.9|71757.1|71737.1|314
1734954600000|2024-12-23 11:50:00|71758.7|71738.7|71738|71723|71761.2|71741.2|71736|71721|217
1734954900000|2024-12-23 11:55:00|71737.9|71722.9|71716.2|71701.2|71738|71723|71712.9|71692.9|277
1734955200000|2024-12-23 12:00:00|71716.3|71701.3|71750.9|71735.9|71751.1|71736.1|71706.7|71691.7|362
1734955500000|2024-12-23 12:05:00|71751.1|71736.1|71754.1|71739.1|71760.5|71744.6|71732.6|71717.6|314
1734955800000|2024-12-23 12:10:00|71754.4|71739.4|71768.2|71753.2|71770.7|71754.1|71750.5|71730.5|304
1734956100000|2024-12-23 12:15:00|71768.3|71753.3|71814.6|71799.6|71814.6|71799.6|71765.7|71750.7|359
1734956400000|2024-12-23 12:20:00|71815|71800|71783.6|71763.6|71815|71800|71770.3|71750.3|429
1734956700000|2024-12-23 12:25:00|71784.3|71764.3|71786.6|71771.6|71789.4|71774.4|71768|71750.8|369
1734957000000|2024-12-23 12:30:00|71786.8|71771.8|71786.7|71766.7|71792.9|71777.9|71769.2|71749.2|426
1734957300000|2024-12-23 12:35:00|71786.9|71766.9|71760.8|71745.8|71789.6|71769.6|71757.6|71740.7|376
1734957600000|2024-12-23 12:40:00|71760.7|71745.7|71771.5|71751.5|71788.2|71768.2|71758.5|71743.5|358
1734957900000|2024-12-23 12:45:00|71771.6|71751.6|71757.5|71742.5|71778.8|71760.7|71757.5|71742.5|289
1734958200000|2024-12-23 12:50:00|71757.1|71742.1|71728.2|71713.2|71758.3|71743.3|71728.2|71709.5|317
1734958500000|2024-12-23 12:55:00|71728.4|71713.4|71747.3|71732.3|71790.7|71775.7|71728.4|71713.4|599
1734958800000|2024-12-23 13:00:00|71747|71732|71740.7|71725.7|71771|71754.6|71734.3|71719.3|548
1734959100000|2024-12-23 13:05:00|71741.2|71726.2|71767.8|71752.8|71772|71756.6|71728.9|71713.9|486
1734959400000|2024-12-23 13:10:00|71767.5|71752.5|71782.2|71762.2|71784.5|71766.8|71753.4|71735.8|460
1734959700000|2024-12-23 13:15:00|71783.9|71763.9|71783.7|71768.7|71802.8|71785.9|71781.6|71761.6|364
1734960000000|2024-12-23 13:20:00|71782.6|71767.6|71770.1|71755.1|71786.3|71770.2|71758.4|71741.6|460
1734960300000|2024-12-23 13:25:00|71769.5|71754.5|71745.7|71718.3|71770.8|71755.8|71730.1|71710.1|345
1734960600000|2024-12-23 13:30:00|71746.5|71719.6|71773.6|71753.6|71773.8|71756.8|71728.8|71704.3|487
1734960900000|2024-12-23 13:35:00|71773.7|71753.7|71781.2|71761.2|71782.1|71765.1|71760.8|71742.1|494
1734961200000|2024-12-23 13:40:00|71781.1|71761.1|71760.5|71745.5|71782.6|71767.6|71756.4|71738.7|447
1734961500000|2024-12-23 13:45:00|71761.2|71741.2|71731.5|71716.5|71764|71744|71723.8|71708.2|425
1734961800000|2024-12-23 13:50:00|71731|71716|71728.5|71713.5|71740.1|71723.4|71717.6|71697.6|449
1734962100000|2024-12-23 13:55:00|71728.7|71713.7|71725.5|71705.5|71728.7|71713.7|71702.4|71683.5|425
1734962400000|2024-12-23 14:00:00|71720.8|71700.8|71694.4|71679.4|71734.3|71717|71691.1|71676.1|505
1734962700000|2024-12-23 14:05:00|71694.6|71679.6|71685.8|71670.8|71714|71699|71682.2|71664.9|511
1734963000000|2024-12-23 14:10:00|71686.7|71671.7|71684.9|71669.9|71689.1|71674.1|71658.6|71642|507
1734963300000|2024-12-23 14:15:00|71684.4|71669.4|71681.2|71666.2|71708.9|71688.9|71678.9|71663.9|432
1734963600000|2024-12-23 14:20:00|71680.8|71665.8|71669.4|71649.4|71700.1|71681.9|71655.3|71637.7|486
1734963900000|2024-12-23 14:25:00|71670.1|71650.1|71695.2|71680.2|71697|71682|71667.8|71648.7|524
1734964200000|2024-12-23 14:30:00|71695.4|71680.4|71721.3|71706.3|71722.2|71707.2|71694.8|71679.8|496
1734964500000|2024-12-23 14:35:00|71721.7|71706.7|71717.6|71702.6|71727.5|71712.5|71703.5|71688.5|513
1734964800000|2024-12-23 14:40:00|71718.4|71703.4|71727.7|71712.7|71735.3|71719.8|71711.1|71691.1|510
1734965100000|2024-12-23 14:45:00|71727.5|71712.5|71714.8|71699.8|71754.6|71739.6|71713.4|71698.4|560
1734965400000|2024-12-23 14:50:00|71713.7|71698.7|71732.5|71717.5|71734.1|71719.1|71702.8|71687.8|561
1734965700000|2024-12-23 14:55:00|71732.4|71717.4|71776.9|71729|71776.9|71754.5|71730.3|71710.6|537
1734966000000|2024-12-23 15:00:00|71776.4|71728.4|71796.3|71776.3|71808.2|71792.3|71762.7|71719.5|632
1734966300000|2024-12-23 15:05:00|71796.2|71776.2|71812.4|71797.4|71821.4|71805.1|71765.3|71745.3|650
1734966600000|2024-12-23 15:10:00|71812.9|71797.9|71765.8|71745.8|71819.9|71802.8|71765.8|71745.8|653
1734966900000|2024-12-23 15:15:00|71766.3|71746.3|71753.2|71738.2|71771|71756|71741.4|71721.6|598
1734967200000|2024-12-23 15:20:00|71753.5|71738.5|71765.6|71745.6|71765.7|71748.1|71747.2|71730.1|535
1734967500000|2024-12-23 15:25:00|71766.1|71746.1|71778.3|71758.3|71782.5|71765|71765.4|71745.4|467
1734967800000|2024-12-23 15:30:00|71778.9|71758.9|71776.7|71761.7|71781.2|71761.7|71761.6|71744|475
1734968100000|2024-12-23 15:35:00|71777.5|71762.5|71763.3|71748.3|71777.5|71762.5|71748.6|71733.6|472
1734968400000|2024-12-23 15:40:00|71763.4|71748.4|71744.4|71724.4|71766|71748.9|71739.3|71719.3|529
1734968700000|2024-12-23 15:45:00|71744.3|71724.3|71756|71741|71771.8|71755.2|71744.1|71724.1|551
1734969000000|2024-12-23 15:50:00|71756.1|71741.1|71779.7|71764.7|71780.2|71765.2|71756.1|71741.1|499
1734969300000|2024-12-23 15:55:00|71779.4|71764.4|71778.3|71758.3|71785.8|71770.8|71761.4|71746.4|472
1734969600000|2024-12-23 16:00:00|71778.8|71758.8|71724.2|71704.2|71779.2|71762.4|71724|71704|548
1734969900000|2024-12-23 16:05:00|71723.4|71703.4|71783.2|71763.2|71786.5|71766.5|71722.3|71702.3|438
1734970200000|2024-12-23 16:10:00|71783.4|71763.4|71723.7|71708.7|71783.4|71763.4|71719.8|71699.8|489
1734970500000|2024-12-23 16:15:00|71724.1|71709.1|71738.7|71718.7|71741.9|71723.9|71714.6|71694.6|440
1734970800000|2024-12-23 16:20:00|71739.3|71719.3|71735.5|71715.5|71759.8|71740.7|71735.3|71715.3|433
1734971100000|2024-12-23 16:25:00|71735.6|71715.6|71733.1|71713.1|71745.6|71725.6|71720.5|71702.7|432
1734971400000|2024-12-23 16:30:00|71734.7|71714.7|71690.6|71670.6|71734.8|71714.8|71685.5|71669.7|385
1734971700000|2024-12-23 16:35:00|71691|71671|71693.6|71673.6|71693.9|71673.9|71674.4|71655.8|388
1734972000000|2024-12-23 16:40:00|71693.2|71673.2|71661.2|71641.2|71694.5|71674.5|71649.1|71629.2|405
1734972300000|2024-12-23 16:45:00|71660.5|71640.5|71671.7|71651.7|71680.2|71660.2|71659.7|71640.5|456
1734972600000|2024-12-23 16:50:00|71671.8|71651.8|71675.1|71660.1|71678.9|71662.4|71659.4|71639.4|397
1734972900000|2024-12-23 16:55:00|71675.8|71660.8|71656.9|71641.9|71678.1|71662.5|71643.5|71623.5|428
1734973200000|2024-12-23 17:00:00|71656.4|71641.4|71641.7|71621.7|71666.7|71646.7|71635.8|71615.8|323
1734973500000|2024-12-23 17:05:00|71642.2|71622.2|71611.4|71591.4|71642.8|71622.8|71608|71588|290
1734973800000|2024-12-23 17:10:00|71611.5|71591.5|71602|71582|71625.9|71605.9|71590.8|71570.8|326
1734974100000|2024-12-23 17:15:00|71602.2|71582.2|71607.2|71587.2|71624.5|71604.5|71598.5|71578.5|344
1734974400000|2024-12-23 17:20:00|71607.5|71587.5|71614.2|71594.2|71615.6|71595.6|71597.3|71577.3|211
1734974700000|2024-12-23 17:25:00|71614.3|71594.3|71656.8|71636.8|71656.8|71636.8|71613.5|71593.5|390
1734975000000|2024-12-23 17:30:00|71657|71637|71664.4|71644.4|71681.7|71661.7|71657|71637|350
1734975300000|2024-12-23 17:35:00|71664.5|71644.5|71680.4|71660.4|71688.9|71668.9|71664.5|71644.5|254
1734975600000|2024-12-23 17:40:00|71680.5|71660.5|71695.5|71675.5|71695.7|71675.7|71675.2|71655.2|219
1734975900000|2024-12-23 17:45:00|71695.4|71675.4|71710.2|71690.2|71730.7|71710.7|71695.4|71675.4|333
1734976200000|2024-12-23 17:50:00|71710.8|71690.8|71720.7|71700.7|71734.7|71714.7|71710.8|71690.8|253
1734976500000|2024-12-23 17:55:00|71720.4|71700.4|71728.2|71708.2|71731.2|71711.2|71711.6|71691.6|274
1734976800000|2024-12-23 18:00:00|71728|71708|71700.9|71680.9|71728|71708|71698|71678|220
1734977100000|2024-12-23 18:05:00|71701.1|71681.1|71671.2|71651.2|71702.5|71682.5|71664.1|71644.1|348
1734977400000|2024-12-23 18:10:00|71671.3|71651.3|71658.7|71638.7|71678.1|71658.1|71649.3|71629.3|244
1734977700000|2024-12-23 18:15:00|71659|71639|71669.5|71649.5|71674|71654|71650.8|71630.8|177
1734978000000|2024-12-23 18:20:00|71669.4|71649.4|71668.5|71648.5|71678.2|71658.2|71664.6|71644.6|194
1734978300000|2024-12-23 18:25:00|71668.4|71648.4|71646|71626|71668.4|71648.4|71640.3|71620.3|186
1734978600000|2024-12-23 18:30:00|71646.2|71626.2|71635.4|71615.4|71647.8|71627.8|71628.8|71608.8|179
1734978900000|2024-12-23 18:35:00|71635.6|71615.6|71635.8|71615.8|71649.9|71629.9|71635.4|71615.4|156
1734979200000|2024-12-23 18:40:00|71635.7|71615.7|71669.5|71649.5|71675.2|71655.2|71633.3|71613.3|227
1734979500000|2024-12-23 18:45:00|71669.4|71649.4|71664.8|71644.8|71677.1|71657.1|71661.3|71641.3|164
1734979800000|2024-12-23 18:50:00|71665.1|71645.1|71665.2|71645.2|71667.9|71647.9|71652.2|71632.2|138
1734980100000|2024-12-23 18:55:00|71665.1|71645.1|71651.6|71631.6|71677.9|71657.9|71648.2|71628.2|195
1734980400000|2024-12-23 19:00:00|71652.6|71632.6|71671.8|71651.8|71674.4|71654.4|71647.2|71627.2|225
1734980700000|2024-12-23 19:05:00|71671.9|71651.9|71686.1|71666.1|71688.9|71668.9|71671.9|71651.9|187
1734981000000|2024-12-23 19:10:00|71685.9|71665.9|71702|71682|71702.9|71682.9|71685.5|71665.5|174
1734981300000|2024-12-23 19:15:00|71702.1|71682.1|71695.5|71675.5|71706.6|71686.6|71694.2|71674.2|134
1734981600000|2024-12-23 19:20:00|71695.4|71675.4|71705.8|71685.8|71712.5|71692.5|71694|71674|161
1734981900000|2024-12-23 19:25:00|71705.9|71685.9|71705.6|71685.6|71715.4|71695.4|71697.7|71677.7|179
1734982200000|2024-12-23 19:30:00|71705.5|71685.5|71680.6|71660.6|71705.5|71685.5|71668.6|71648.6|180
1734982500000|2024-12-23 19:35:00|71680.4|71660.4|71661.6|71641.6|71683.4|71663.4|71660.8|71640.8|182
1734982800000|2024-12-23 19:40:00|71661.5|71641.5|71644.3|71624.3|71661.5|71641.5|71637.6|71617.6|160
1734983100000|2024-12-23 19:45:00|71644.1|71624.1|71653.3|71633.3|71662.1|71642.1|71633.5|71613.5|258
1734983400000|2024-12-23 19:50:00|71653.2|71633.2|71633.9|71613.9|71659.5|71639.5|71633.6|71613.6|190
1734983700000|2024-12-23 19:55:00|71629.7|71609.7|71633.7|71613.7|71648.4|71628.4|71628.2|71608.2|305
1734984000000|2024-12-23 20:00:00|71634|71614|71641.8|71621.8|71642.5|71622.5|71616.5|71596.5|298
1734984300000|2024-12-23 20:05:00|71641.9|71621.9|71663.7|71643.7|71669.6|71649.6|71641.9|71621.9|246
1734984600000|2024-12-23 20:10:00|71663.6|71643.6|71681.4|71661.4|71689.7|71669.7|71660.1|71640.1|258
1734984900000|2024-12-23 20:15:00|71681.3|71661.3|71695.9|71675.9|71699.2|71679.2|71673.8|71653.8|236
1734985200000|2024-12-23 20:20:00|71696.6|71676.6|71689.9|71669.9|71697|71677|71686.4|71666.4|158
1734985500000|2024-12-23 20:25:00|71690|71670|71680.9|71660.9|71694.3|71674.3|71680.6|71660.6|160
1734985800000|2024-12-23 20:30:00|71681.2|71661.2|71692|71672|71695.8|71675.8|71672.9|71652.9|158
1734986100000|2024-12-23 20:35:00|71692.3|71672.3|71681.1|71661.1|71694.1|71674.1|71681.1|71661.1|174
1734986400000|2024-12-23 20:40:00|71681.8|71661.8|71687.7|71667.7|71691.7|71671.7|71679.6|71659.6|177
1734986700000|2024-12-23 20:45:00|71687.6|71667.6|71682.4|71662.4|71689.5|71669.5|71681.1|71661.1|107
1734987000000|2024-12-23 20:50:00|71682.3|71662.3|71680.7|71660.7|71685.6|71665.6|71675.3|71655.3|181
1734987300000|2024-12-23 20:55:00|71680.8|71660.8|71690.6|71670.6|71691.9|71671.9|71671|71651|208
1734987600000|2024-12-23 21:00:00|71690.4|71670.4|71698.5|71678.5|71700.7|71680.7|71682.7|71662.7|194
1734987900000|2024-12-23 21:05:00|71698.4|71678.4|71693.6|71673.6|71703|71683|71692.7|71672.7|105
1734988200000|2024-12-23 21:10:00|71693.7|71673.7|71687.9|71667.9|71694.8|71674.8|71687.9|71667.9|68
1734988500000|2024-12-23 21:15:00|71687.8|71667.8|71687.5|71667.5|71688.6|71668.6|71683.5|71663.5|70
1734988800000|2024-12-23 21:20:00|71687.6|71667.6|71692.2|71672.2|71693|71673|71687.6|71667.6|40
1734989100000|2024-12-23 21:25:00|71692.3|71672.3|71691.8|71671.8|71693.4|71673.4|71688.8|71668.8|52
1734989400000|2024-12-23 21:30:00|71691.7|71671.7|71676.2|71656.2|71691.7|71671.7|71676.2|71656.2|52
1734989700000|2024-12-23 21:35:00|71674.8|71654.8|71682.9|71662.9|71686.2|71666.2|71674.7|71654.7|84
1734990000000|2024-12-23 21:40:00|71682.8|71662.8|71696.2|71665.2|71696.2|71671.2|71682.8|71662.8|89
1734990300000|2024-12-23 21:45:00|71691.7|71665.3|71696.8|71671.9|71701.8|71675.5|71690.9|71665.3|146
1734990600000|2024-12-23 21:50:00|71697.4|71672.8|71693.1|71669.2|71699.9|71673.5|71691|71664.3|124
1734990900000|2024-12-23 21:55:00|71694.4|71667.8|71714.9|71663.6|71714.9|71669.6|71689.2|71651.4|237
1734991200000|2024-12-23 22:00:00|71724.7|71636.9|71712.8|71613.8|71724.7|71645.5|71712.8|71613.8|13
1734991500000|2024-12-23 22:05:00|71712.6|71613.6|71719.8|71645.7|71736.4|71657.3|71712.6|71613.6|136
1734991800000|2024-12-23 22:10:00|71719.7|71645.8|71728.8|71649.6|71730.8|71650|71716.5|71641.7|202
1734992100000|2024-12-23 22:15:00|71732.1|71645.6|71727.2|71638.2|71732.1|71652.1|71704.7|71637.6|232
1734992400000|2024-12-23 22:20:00|71727.3|71638.3|71707.3|71642.7|71728.8|71647.4|71702.9|71637.3|152
1734992700000|2024-12-23 22:25:00|71708|71642.9|71705.1|71643.7|71708.6|71644.8|71703|71642.6|76
1734993000000|2024-12-23 22:30:00|71704.7|71643.8|71703.5|71651.3|71705.6|71651.6|71702.1|71642.8|211
1734993300000|2024-12-23 22:35:00|71703.2|71651.2|71703.1|71652.1|71704.3|71652.2|71701.6|71644.9|188
1734993600000|2024-12-23 22:40:00|71703.2|71652.3|71708.9|71652.8|71714.8|71655.7|71698.4|71644.8|190
1734993900000|2024-12-23 22:45:00|71708.4|71652.3|71709.2|71657.5|71710.5|71658.8|71705.3|71651.5|169
1734994200000|2024-12-23 22:50:00|71709.4|71657.6|71719.5|71659.3|71720.9|71663.8|71708.8|71656.4|133
1734994500000|2024-12-23 22:55:00|71719.2|71659.4|71718.5|71652|71728.8|71660.6|71716.9|71641.5|120
1734994800000|2024-12-23 23:00:00|71718|71656.1|71700.6|71670|71718|71673.7|71694.5|71640.4|264
1734995100000|2024-12-23 23:05:00|71701|71671.7|71704.6|71683.2|71708.2|71683.6|71700.5|71671.2|176
1734995400000|2024-12-23 23:10:00|71704.5|71683.1|71699.1|71678.4|71704.7|71683.1|71693.3|71671.1|217
1734995700000|2024-12-23 23:15:00|71699.2|71678.3|71696.9|71675.1|71706.3|71682.9|71689.9|71664.7|197
1734996000000|2024-12-23 23:20:00|71698.6|71676.9|71695.1|71673.7|71700|71678|71690.6|71667.8|148
1734996300000|2024-12-23 23:25:00|71695|71673.8|71693.2|71673.2|71696|71674.5|71689.7|71668.7|142
1734996600000|2024-12-23 23:30:00|71693|71673|71693|71672.5|71697.7|71677.1|71689.8|71669.8|150
1734996900000|2024-12-23 23:35:00|71692.9|71672.4|71703.7|71683.7|71705.9|71683.7|71692.5|71671.4|164
1734997200000|2024-12-23 23:40:00|71703.6|71683.6|71705.3|71682.3|71708.4|71687.9|71700|71677|155
1734997500000|2024-12-23 23:45:00|71705.5|71682|71713.4|71693.4|71715.7|71695.7|71702.4|71682|123
1734997800000|2024-12-23 23:50:00|71713.3|71693.3|71713.8|71693.8|71720.2|71700.2|71711|71691|78
1734998100000|2024-12-23 23:55:00|71712.7|71692.7|71714.7|71694.7|71715.3|71695.3|71707.7|71687.7|71
1734998400000|2024-12-24 00:00:00|71714.8|71694.8|71726.2|71706.2|71727.2|71707.2|71711|71691|184
1734998700000|2024-12-24 00:05:00|71726|71706|71731.2|71711.2|71735.1|71715.1|71720.4|71700.4|116
1734999000000|2024-12-24 00:10:00|71730.7|71710.7|71730|71710|71732.2|71712.2|71726.4|71706.4|158
1734999300000|2024-12-24 00:15:00|71730.1|71710.1|71734.4|71714.4|71735|71715|71729.6|71709.6|109
1734999600000|2024-12-24 00:20:00|71734.5|71714.5|71731.8|71711.8|71735.7|71715.7|71730.9|71710.9|73
1734999900000|2024-12-24 00:25:00|71731.6|71711.6|71745.2|71725.2|71752.3|71732.3|71731.5|71711.5|101
1735000200000|2024-12-24 00:30:00|71745.1|71725.1|71753.3|71733.3|71753.7|71733.7|71745.1|71725.1|95
1735000500000|2024-12-24 00:35:00|71753.2|71733.2|71752.8|71732.8|71755.8|71735.8|71751|71731|91
1735000800000|2024-12-24 00:40:00|71753.6|71733.6|71747.4|71727.4|71756.3|71736.3|71743|71723|100
1735001100000|2024-12-24 00:45:00|71747.5|71727.5|71754.5|71734.5|71756.2|71736.2|71747.5|71727.5|103
1735001400000|2024-12-24 00:50:00|71754.6|71734.6|71751.9|71731.9|71757.1|71737.1|71745.8|71725.8|179
1735001700000|2024-12-24 00:55:00|71752.1|71732.1|71741.4|71721.4|71754.4|71734.4|71740.1|71720.1|152
1735002000000|2024-12-24 01:00:00|71741.3|71721.3|71725.6|71705.6|71744.4|71724.4|71711|71691|204
1735002300000|2024-12-24 01:05:00|71725.5|71705.5|71727.5|71707.5|71730.2|71710.2|71718.5|71698.5|159
1735002600000|2024-12-24 01:10:00|71727.4|71707.4|71734.1|71714.1|71738|71718|71726.9|71706.9|134
1735002900000|2024-12-24 01:15:00|71734.2|71714.2|71732.2|71712.2|71735.5|71715.5|71721.9|71701.9|150
1735003200000|2024-12-24 01:20:00|71732.5|71712.5|71731.7|71711.7|71735.5|71715.5|71723.3|71703.3|142
1735003500000|2024-12-24 01:25:00|71731.8|71711.8|71737|71717|71737|71717|71722.7|71702.7|163
1735003800000|2024-12-24 01:30:00|71736.9|71716.9|71731.3|71711.3|71736.9|71716.9|71724.7|71704.7|188
1735004100000|2024-12-24 01:35:00|71731.2|71711.2|71731.8|71711.8|71734|71714|71729.2|71709.2|119
1735004400000|2024-12-24 01:40:00|71731.9|71711.9|71738.1|71718.1|71738.8|71718.8|71726.2|71706.2|160
1735004700000|2024-12-24 01:45:00|71738.2|71718.2|71728.6|71708.6|71739.3|71719.3|71728.4|71708.4|149
1735005000000|2024-12-24 01:50:00|71728.5|71708.5|71727.5|71707.5|71730.5|71710.5|71720.1|71700.1|188
1735005300000|2024-12-24 01:55:00|71727.6|71707.6|71724.1|71704.1|71732.6|71712.6|71719.1|71699.1|178
1735005600000|2024-12-24 02:00:00|71724.2|71704.2|71720.7|71700.7|71724.8|71704.8|71706|71686|181
1735005900000|2024-12-24 02:05:00|71720.8|71700.8|71716|71696|71725.5|71705.5|71710.5|71690.5|190
1735006200000|2024-12-24 02:10:00|71716.1|71696.1|71690.6|71670.6|71716.4|71696.4|71683.5|71663.5|226
1735006500000|2024-12-24 02:15:00|71690.8|71670.8|71714.5|71694.5|71719.7|71699.7|71690.7|71670.7|182
1735006800000|2024-12-24 02:20:00|71714.4|71694.4|71716.2|71696.2|71716.7|71696.7|71700.7|71680.7|205
1735007100000|2024-12-24 02:25:00|71716.3|71696.3|71722.3|71702.3|71726.6|71706.6|71713.1|71693.1|153
1735007400000|2024-12-24 02:30:00|71722.2|71702.2|71757.6|71737.6|71760.2|71740.2|71722.2|71702.2|185
1735007700000|2024-12-24 02:35:00|71757.5|71737.5|71749.1|71729.1|71765.9|71745.9|71747.9|71727.9|199
1735008000000|2024-12-24 02:40:00|71749|71729|71758.2|71738.2|71760.1|71740.1|71749|71729|153
1735008300000|2024-12-24 02:45:00|71758.4|71738.4|71758.3|71738.3|71758.5|71738.5|71756.1|71736.1|111
1735008600000|2024-12-24 02:50:00|71757|71737|71746.8|71726.8|71758.1|71738.1|71746.7|71726.7|126
1735008900000|2024-12-24 02:55:00|71746.7|71726.7|71745.3|71725.3|71751.2|71731.2|71739.2|71719.2|145
1735009200000|2024-12-24 03:00:00|71744.8|71724.8|71744.3|71724.3|71750.1|71730.1|71740.9|71720.9|159
1735009500000|2024-12-24 03:05:00|71744.4|71724.4|71772.5|71752.5|71775.8|71755.8|71744.4|71724.4|143
1735009800000|2024-12-24 03:10:00|71772|71752|71766.9|71746.9|71772|71752|71765.1|71745.1|93
1735010100000|2024-12-24 03:15:00|71764.8|71744.8|71773.2|71753.2|71777.8|71757.8|71764.8|71744.8|98
1735010400000|2024-12-24 03:20:00|71773.1|71753.1|71777|71757|71777.1|71757.1|71769.3|71749.3|103
1735010700000|2024-12-24 03:25:00|71777.1|71757.1|71774.6|71754.6|71778.4|71758.4|71773.4|71753.4|75
1735011000000|2024-12-24 03:30:00|71774.8|71754.8|71771.7|71751.7|71778|71758|71767.1|71747.1|91
1735011300000|2024-12-24 03:35:00|71771.6|71751.6|71775.9|71755.9|71777.1|71757.1|71763.2|71743.2|72
1735011600000|2024-12-24 03:40:00|71775.8|71755.8|71777.1|71757.1|71779|71759|71772.4|71752.4|83
1735011900000|2024-12-24 03:45:00|71777.3|71757.3|71809.1|71789.1|71822.2|71802.2|71774.9|71754.9|159
1735012200000|2024-12-24 03:50:00|71809|71789|71809.9|71789.9|71821.3|71801.3|71808.8|71788.8|112
1735012500000|2024-12-24 03:55:00|71807.9|71787.9|71807|71787|71813.4|71793.4|71804.6|71784.6|112
1735012800000|2024-12-24 04:00:00|71806.9|71786.9|71799.1|71779.1|71806.9|71786.9|71792.8|71772.8|122
1735013100000|2024-12-24 04:05:00|71799|71779|71800.1|71780.1|71803.7|71783.7|71791.4|71771.4|103
1735013400000|2024-12-24 04:10:00|71800.4|71780.4|71794.2|71774.2|71803.6|71783.6|71793.3|71773.3|100
1735013700000|2024-12-24 04:15:00|71794.1|71774.1|71799.5|71779.5|71800.9|71780.9|71790.8|71770.8|84
1735014000000|2024-12-24 04:20:00|71799.8|71779.8|71780.3|71760.3|71803.8|71783.8|71779.1|71759.1|91
1735014300000|2024-12-24 04:25:00|71781.6|71761.6|71775.9|71755.9|71783.8|71763.8|71775|71755|88
1735014600000|2024-12-24 04:30:00|71775.7|71755.7|71776.5|71756.5|71781.4|71761.4|71775.2|71755.2|51
1735014900000|2024-12-24 04:35:00|71776.4|71756.4|71768.9|71748.9|71776.5|71756.5|71765.4|71745.4|70
1735015200000|2024-12-24 04:40:00|71769.1|71749.1|71770.1|71750.1|71771.4|71751.4|71765.7|71745.7|77
1735015500000|2024-12-24 04:45:00|71769.8|71749.8|71778|71758|71780.9|71760.9|71767.8|71747.8|87
1735015800000|2024-12-24 04:50:00|71778.2|71758.2|71778.9|71758.9|71779.6|71759.6|71773.8|71753.8|67
1735016100000|2024-12-24 04:55:00|71779.1|71759.1|71768.9|71748.9|71780.2|71760.2|71768.8|71748.8|90
1735016400000|2024-12-24 05:00:00|71768.8|71748.8|71767.8|71747.8|71770.3|71750.3|71761.4|71741.4|99
1735016700000|2024-12-24 05:05:00|71767.9|71747.9|71780.8|71760.8|71783.4|71763.4|71767.6|71747.6|74
1735017000000|2024-12-24 05:10:00|71780.3|71760.3|71783.7|71763.7|71783.8|71763.8|71777|71757|72
1735017300000|2024-12-24 05:15:00|71783.6|71763.6|71783.5|71763.5|71787.3|71767.3|71783.3|71763.3|51
1735017600000|2024-12-24 05:20:00|71783.2|71763.2|71772.8|71752.8|71783.3|71763.3|71769.2|71749.2|71
1735017900000|2024-12-24 05:25:00|71772.9|71752.9|71781.5|71761.5|71782.4|71762.4|71772.8|71752.8|76
1735018200000|2024-12-24 05:30:00|71780.9|71760.9|71781.4|71761.4|71785.7|71765.7|71780.9|71760.9|96
1735018500000|2024-12-24 05:35:00|71781.1|71761.1|71778.5|71758.5|71781.6|71761.6|71776.4|71756.4|75
1735018800000|2024-12-24 05:40:00|71779.1|71759.1|71779|71759|71781.2|71761.2|71774.4|71754.4|57
1735019100000|2024-12-24 05:45:00|71778.7|71758.7|71769.8|71749.8|71781.9|71761.9|71768.8|71748.8|112
1735019400000|2024-12-24 05:50:00|71769.3|71749.3|71764.4|71744.4|71773.2|71753.2|71763.6|71743.6|139
1735019700000|2024-12-24 05:55:00|71764.5|71744.5|71765.4|71745.4|71774.8|71754.8|71764.4|71744.4|145
1735020000000|2024-12-24 06:00:00|71765.3|71745.3|71774.2|71754.2|71776.1|71756.1|71765|71745|147
1735020300000|2024-12-24 06:05:00|71773.8|71753.8|71764.5|71744.5|71775.3|71755.9|71764.5|71744.5|110
1735020600000|2024-12-24 06:10:00|71764.9|71744.9|71768|71748|71768|71748|71757.1|71737.1|101
1735020900000|2024-12-24 06:15:00|71768.4|71748.4|71790.9|71770.9|71797.7|71777.7|71768.4|71748.4|151
1735021200000|2024-12-24 06:20:00|71791.1|71771.1|71780.9|71760.9|71795.1|71775.1|71780.4|71760.4|129
1735021500000|2024-12-24 06:25:00|71780.8|71760.8|71772.3|71752.3|71782|71762|71767.7|71747.7|136
1735021800000|2024-12-24 06:30:00|71772.5|71752.5|71781.5|71761.5|71783.7|71763.7|71772.3|71752.3|101
1735022100000|2024-12-24 06:35:00|71781.6|71761.6|71778.6|71758.6|71793.2|71773.2|71778.6|71758.6|102
1735022400000|2024-12-24 06:40:00|71778.7|71758.7|71771.4|71751.4|71778.7|71758.7|71766.8|71746.8|113
1735022700000|2024-12-24 06:45:00|71771.8|71751.8|71765.6|71745.6|71774.4|71754.4|71764.3|71744.3|117
1735023000000|2024-12-24 06:50:00|71765.7|71745.7|71785.1|71765.1|71785.7|71765.7|71765.7|71745.7|107
1735023300000|2024-12-24 06:55:00|71785.2|71765.2|71773.6|71753.6|71785.2|71765.2|71773|71753|115
1735023600000|2024-12-24 07:00:00|71773.5|71753.5|71768.4|71753.4|71781.8|71762.5|71760.2|71745.2|173
1735023900000|2024-12-24 07:05:00|71768.7|71753.7|71763.6|71748.6|71782.7|71765.2|71759|71744|224
1735024200000|2024-12-24 07:10:00|71763.9|71748.9|71780.9|71760.9|71781|71761|71754.8|71739.8|183
1735024500000|2024-12-24 07:15:00|71780.7|71760.7|71785|71770|71785|71770|71768.8|71751.6|162
1735024800000|2024-12-24 07:20:00|71784.7|71769.7|71763.5|71748.5|71789.5|71774.5|71763.5|71748.5|208
1735025100000|2024-12-24 07:25:00|71763.4|71748.4|71765.6|71745.6|71772.9|71755.2|71761.5|71741.5|187
1735025400000|2024-12-24 07:30:00|71765.7|71745.7|71774.1|71754.1|71776.4|71756.4|71764.5|71744.5|158
1735025700000|2024-12-24 07:35:00|71774.2|71754.2|71789.8|71769.8|71794.9|71774.9|71773.8|71753.8|203
1735026000000|2024-12-24 07:40:00|71789.5|71769.5|71790.4|71770.4|71799.3|71779.3|71785.1|71765.1|194
1735026300000|2024-12-24 07:45:00|71790.3|71770.3|71789.6|71769.6|71793.8|71773.8|71784.5|71764.5|188
1735026600000|2024-12-24 07:50:00|71789.7|71769.7|71799.1|71779.1|71806.7|71786.7|71789.6|71769.6|173
1735026900000|2024-12-24 07:55:00|71799.3|71779.3|71814.3|71794.3|71816.9|71796.9|71793.5|71773.5|237
1735027200000|2024-12-24 08:00:00|71813.2|71793.2|71788.7|71768.7|71816.6|71796.6|71788.2|71768.2|321
1735027500000|2024-12-24 08:05:00|71788.1|71768.1|71792.4|71772.4|71807.8|71787.8|71787.9|71767.9|201
1735027800000|2024-12-24 08:10:00|71791.8|71771.8|71792.2|71772.2|71792.2|71772.2|71780.1|71760.1|293
1735028100000|2024-12-24 08:15:00|71792|71772|71782.2|71762.2|71792|71772|71777.3|71757.3|227
1735028400000|2024-12-24 08:20:00|71782|71762|71784.5|71764.5|71789.4|71769.4|71775.6|71755.6|244
1735028700000|2024-12-24 08:25:00|71784.8|71764.8|71775|71755|71796.6|71776.6|71771.4|71751.4|282
1735029000000|2024-12-24 08:30:00|71774.6|71754.6|71750.1|71730.1|71774.6|71754.6|71744.4|71724.4|290
1735029300000|2024-12-24 08:35:00|71750|71730|71724.5|71704.5|71752.1|71732.1|71723.2|71703.2|256
1735029600000|2024-12-24 08:40:00|71724|71704|71736.2|71721.2|71738.9|71723.9|71710.4|71693.5|283
1735029900000|2024-12-24 08:45:00|71735.5|71720.5|71767.2|71747.2|71767.3|71750.2|71735.5|71718.3|257
1735030200000|2024-12-24 08:50:00|71767.3|71747.3|71801.8|71786.8|71803.3|71786.8|71764.5|71744.5|263
1735030500000|2024-12-24 08:55:00|71800.9|71785.9|71782.9|71762.9|71803.7|71788.7|71779.9|71762.9|340
1735030800000|2024-12-24 09:00:00|71782.8|71762.8|71773|71753|71793.7|71773.7|71766.5|71746.5|295
1735031100000|2024-12-24 09:05:00|71773.3|71753.3|71786.3|71766.3|71788|71768.4|71770.3|71752|239
1735031400000|2024-12-24 09:10:00|71786.2|71766.2|71769.7|71749.7|71786.5|71766.5|71769.1|71749.1|167
1735031700000|2024-12-24 09:15:00|71769.3|71749.3|71762.5|71747.5|71772.9|71754.5|71759.1|71743.6|164
1735032000000|2024-12-24 09:20:00|71761.8|71746.8|71755.6|71735.6|71769.3|71750.5|71753.3|71735.5|237
1735032300000|2024-12-24 09:25:00|71755.3|71735.3|71773|71753|71778.8|71758.8|71755|71735|250
1735032600000|2024-12-24 09:30:00|71773.4|71753.4|71772.8|71752.8|71785.3|71766.8|71764.4|71746.4|260
1735032900000|2024-12-24 09:35:00|71772.4|71752.4|71780.1|71760.1|71784|71765.1|71759.5|71739.5|236
1735033200000|2024-12-24 09:40:00|71779.9|71759.9|71782.4|71762.4|71787.8|71767.8|71772.3|71752.3|237
1735033500000|2024-12-24 09:45:00|71782.2|71762.2|71792.8|71772.8|71813.8|71796.2|71781.8|71761.8|348
1735033800000|2024-12-24 09:50:00|71793.1|71773.1|71794.6|71774.6|71803.9|71783.9|71788.4|71768.4|258
1735034100000|2024-12-24 09:55:00|71794.5|71774.5|71804.8|71784.8|71814.5|71794.5|71788.5|71768.5|286
1735034400000|2024-12-24 10:00:00|71804.5|71784.5|71805.7|71785.7|71817.7|71801|71799.9|71783.7|313
1735034700000|2024-12-24 10:05:00|71806.1|71786.1|71818.6|71803.6|71822.7|71806.3|71805.1|71785.1|245
1735035000000|2024-12-24 10:10:00|71819|71804|71795.2|71775.2|71822.8|71804|71790.5|71770.5|252
1735035300000|2024-12-24 10:15:00|71795|71775|71791.3|71771.3|71795.4|71776.2|71780.9|71765.9|218
1735035600000|2024-12-24 10:20:00|71791.6|71771.6|71789.2|71774.2|71803.5|71786.8|71782.1|71762.9|238
1735035900000|2024-12-24 10:25:00|71789.5|71774.5|71789.1|71769.1|71789.8|71774.8|71770|71755|228
1735036200000|2024-12-24 10:30:00|71790.1|71770.1|71802.4|71782.4|71812.1|71797.1|71788.8|71769.9|226
1735036500000|2024-12-24 10:35:00|71802.5|71782.5|71799.4|71779.4|71805.5|71785.5|71797.6|71777.6|167
1735036800000|2024-12-24 10:40:00|71799.3|71779.3|71806.5|71786.5|71807.9|71787.9|71798|71778|178
1735037100000|2024-12-24 10:45:00|71806.3|71786.3|71798.3|71778.3|71808.6|71792.3|71791.9|71775|199
1735037400000|2024-12-24 10:50:00|71798.6|71778.6|71786.2|71766.2|71798.6|71778.6|71782.7|71763.2|233
1735037700000|2024-12-24 10:55:00|71785.7|71765.7|71766.7|71751.7|71786.2|71766.2|71763.3|71743.3|260
1735038000000|2024-12-24 11:00:00|71766.9|71751.9|71764.1|71744.1|71775.1|71760.1|71756.5|71736.5|199
1735038300000|2024-12-24 11:05:00|71764|71744|71755.8|71735.8|71764|71744|71739.1|71719.1|225
1735038600000|2024-12-24 11:10:00|71755.9|71735.9|71723.3|71703.3|71755.9|71738.8|71723.3|71703.3|304
1735038900000|2024-12-24 11:15:00|71723.1|71703.1|71727.2|71712.2|71730.3|71714.8|71721.8|71701.8|173
1735039200000|2024-12-24 11:20:00|71727.1|71712.1|71732.6|71712.6|71741.3|71721.3|71723.2|71708.2|175
1735039500000|2024-12-24 11:25:00|71732.5|71712.5|71740.7|71725.7|71740.7|71725.7|71726.1|71708.7|194
1735039800000|2024-12-24 11:30:00|71740.3|71725.3|71757.5|71737.5|71761.6|71746.2|71738.7|71723.7|244
1735040100000|2024-12-24 11:35:00|71757.4|71737.4|71769.5|71749.5|71772.8|71756.9|71751.6|71736.3|242
1735040400000|2024-12-24 11:40:00|71769.4|71749.4|71766.4|71746.4|71783.3|71763.3|71762.1|71742.1|240
1735040700000|2024-12-24 11:45:00|71766.3|71746.3|71781.1|71766.1|71788.1|71770.3|71765.1|71745.1|231
1735041000000|2024-12-24 11:50:00|71780.7|71765.7|71792.4|71772.4|71792.8|71772.8|71775.8|71760.8|252
1735041300000|2024-12-24 11:55:00|71792.1|71772.1|71778.8|71763.8|71801.7|71785|71777.9|71757.9|254
1735041600000|2024-12-24 12:00:00|71778.5|71763.5|71764.5|71744.5|71790.2|71770.2|71764.4|71744.4|291
1735041900000|2024-12-24 12:05:00|71765|71745|71776|71756|71780.1|71760.1|71757.3|71737.3|278
1735042200000|2024-12-24 12:10:00|71775.8|71755.8|71758.3|71738.3|71779.2|71759.2|71755.4|71735.4|248
1735042500000|2024-12-24 12:15:00|71758.2|71738.2|71734.8|71714.8|71758.2|71738.2|71733.8|71713.8|272
1735042800000|2024-12-24 12:20:00|71734.7|71714.7|71742|71722|71742.1|71722.1|71723.5|71703.5|229
1735043100000|2024-12-24 12:25:00|71742.7|71722.7|71746.8|71726.8|71750.6|71730.6|71732.9|71712.9|212
1735043400000|2024-12-24 12:30:00|71746.5|71726.5|71727.3|71707.3|71746.7|71726.7|71724.8|71704.8|216
1735043700000|2024-12-24 12:35:00|71727.2|71707.2|71740.7|71720.7|71747.5|71727.5|71722.8|71702.8|231
1735044000000|2024-12-24 12:40:00|71741.5|71721.5|71749.4|71729.4|71749.6|71729.6|71738|71718|172
1735044300000|2024-12-24 12:45:00|71747.8|71727.8|71728.8|71708.8|71748.9|71728.9|71728.8|71708.8|170
1735044600000|2024-12-24 12:50:00|71729.1|71709.1|71749.3|71729.3|71749.3|71729.3|71726|71706|233
1735044900000|2024-12-24 12:55:00|71752.1|71732.1|71806.3|71786.3|71821.4|71801.4|71752.1|71732.1|580
1735045200000|2024-12-24 13:00:00|71806.5|71786.5|71778|71758|71819|71799|71777.9|71757.9|408
1735045500000|2024-12-24 13:05:00|71778.1|71758.1|71786|71766|71796.3|71776.3|71777.9|71757.9|234
1735045800000|2024-12-24 13:10:00|71785.8|71765.8|71765|71745|71792.9|71772.9|71749.4|71729.4|305
1735046100000|2024-12-24 13:15:00|71764.8|71744.8|71758.2|71738.2|71767|71747|71753.4|71733.4|219
1735046400000|2024-12-24 13:20:00|71758.5|71738.5|71745.5|71725.5|71758.6|71738.6|71742.9|71722.9|285
1735046700000|2024-12-24 13:25:00|71745.6|71725.6|71748|71722.8|71751.4|71731.4|71738.8|71718.8|268
1735047000000|2024-12-24 13:30:00|71749.1|71723.1|71758.6|71738.6|71762|71742|71743.2|71723.1|322
1735047300000|2024-12-24 13:35:00|71758|71738|71761.3|71741.3|71766|71746|71745.4|71725.4|289
1735047600000|2024-12-24 13:40:00|71761.4|71741.4|71785.3|71765.3|71796.8|71776.8|71760|71740|328
1735047900000|2024-12-24 13:45:00|71785.5|71765.5|71734|71714|71785.5|71765.5|71733.5|71713.5|370
1735048200000|2024-12-24 13:50:00|71733.4|71713.4|71735.3|71715.3|71748|71728|71726.1|71706.1|300
1735048500000|2024-12-24 13:55:00|71735.5|71715.5|71732|71712|71742.2|71722.2|71727|71707|192
1735048800000|2024-12-24 14:00:00|71732.1|71712.1|71762.2|71742.2|71767.4|71747.4|71729.3|71709.3|407
1735049100000|2024-12-24 14:05:00|71761.9|71741.9|71767.2|71747.2|71779.8|71759.8|71761.4|71741.4|335
1735049400000|2024-12-24 14:10:00|71767.1|71747.1|71755|71735|71768|71748.6|71744.4|71727.1|295
1735049700000|2024-12-24 14:15:00|71755.2|71735.2|71737.8|71717.8|71756.1|71736.1|71737.8|71717.8|321
1735050000000|2024-12-24 14:20:00|71737.9|71717.9|71729.7|71709.7|71742|71725.3|71725.4|71707.4|355
1735050300000|2024-12-24 14:25:00|71728.8|71708.8|71700.5|71680.5|71730.7|71711.8|71697.3|71677.3|356
1735050600000|2024-12-24 14:30:00|71700.4|71680.4|71705.7|71685.7|71722.9|71703.8|71678.6|71660.6|452
1735050900000|2024-12-24 14:35:00|71706.8|71686.8|71696.9|71676.9|71724.2|71709.2|71693.4|71673.4|466
1735051200000|2024-12-24 14:40:00|71696.8|71676.8|71697.4|71677.4|71711.7|71691.7|71694|71674|419
1735051500000|2024-12-24 14:45:00|71697.3|71677.3|71698.3|71678.3|71702.1|71682.1|71686.6|71666.6|361
1735051800000|2024-12-24 14:50:00|71696.7|71676.7|71712.7|71692.7|71713.7|71693.7|71690.7|71670.7|397
1735052100000|2024-12-24 14:55:00|71713.5|71693.5|71714.7|71694.7|71729.1|71709.1|71701.2|71681.2|386
1735052400000|2024-12-24 15:00:00|71714.6|71694.6|71711.8|71691.8|71715.4|71695.4|71694.2|71674.2|382
1735052700000|2024-12-24 15:05:00|71711.9|71691.9|71717.3|71697.3|71722.7|71702.7|71705.9|71685.9|342
1735053000000|2024-12-24 15:10:00|71717.2|71697.2|71723.1|71703.1|71729.2|71710.6|71713.9|71693.9|346
1735053300000|2024-12-24 15:15:00|71722.9|71702.9|71754.3|71734.3|71756.8|71736.8|71721.7|71701.7|389
1735053600000|2024-12-24 15:20:00|71754.2|71734.2|71772.9|71752.9|71775.5|71756.2|71746.1|71726.1|428
1735053900000|2024-12-24 15:25:00|71773.1|71753.1|71781.5|71761.5|71793.5|71773.5|71760.8|71740.8|403
1735054200000|2024-12-24 15:30:00|71781.7|71761.7|71777.7|71757.7|71786.2|71766.2|71770.1|71750.1|366
1735054500000|2024-12-24 15:35:00|71777.6|71757.6|71791.7|71771.7|71798.7|71778.7|71767|71747|400
1735054800000|2024-12-24 15:40:00|71791.8|71771.8|71797|71777|71805.5|71785.9|71788.9|71768.9|354
1735055100000|2024-12-24 15:45:00|71796.9|71776.9|71770.1|71755.1|71807.8|71787.8|71769.1|71751.6|344
1735055400000|2024-12-24 15:50:00|71770.7|71755.7|71809.8|71789.8|71809.8|71791.7|71770.7|71752.3|420
1735055700000|2024-12-24 15:55:00|71809.6|71789.6|71808.3|71793.3|71814|71797|71799.4|71779.4|523
1735056000000|2024-12-24 16:00:00|71808.7|71793.7|71781.2|71761.2|71810.2|71795.2|71779.2|71759.2|433
1735056300000|2024-12-24 16:05:00|71780.9|71760.9|71809.5|71789.5|71810.8|71790.8|71780.7|71760.7|234
1735056600000|2024-12-24 16:10:00|71809.7|71789.7|71830.2|71810.2|71836.6|71816.6|71808.2|71788.2|258
1735056900000|2024-12-24 16:15:00|71829.9|71809.9|71819.8|71804.8|71832|71812|71819.4|71799.4|232
1735057200000|2024-12-24 16:20:00|71822.5|71802.5|71826.3|71806.3|71832.9|71812.9|71820.9|71800.9|226
1735057500000|2024-12-24 16:25:00|71826.1|71806.1|71815.8|71795.8|71826.5|71806.5|71812.2|71792.2|243
1735057800000|2024-12-24 16:30:00|71815.4|71795.4|71792.2|71772.2|71823.5|71803.5|71789.7|71769.7|369
1735058100000|2024-12-24 16:35:00|71792.3|71772.3|71804.1|71784.1|71812.1|71792.1|71789.6|71769.6|225
1735058400000|2024-12-24 16:40:00|71804|71784|71796|71776|71804.4|71784.4|71786.6|71766.6|197
1735058700000|2024-12-24 16:45:00|71795.9|71775.9|71824.6|71804.6|71832.7|71812.7|71792|71772|306
1735059000000|2024-12-24 16:50:00|71824.5|71804.5|71816.9|71796.9|71829.8|71810.1|71816|71796|284
1735059300000|2024-12-24 16:55:00|71817|71797|71838.6|71818.6|71840.1|71820.1|71813.5|71793.5|237
1735059600000|2024-12-24 17:00:00|71838.8|71818.8|71831.8|71811.8|71847.8|71827.8|71830.1|71810.1|318
1735059900000|2024-12-24 17:05:00|71831.6|71811.6|71805.6|71785.6|71831.6|71811.6|71796.5|71776.5|282
1735060200000|2024-12-24 17:10:00|71805.7|71785.7|71812.4|71792.4|71812.5|71792.5|71798.1|71778.1|268
1735060500000|2024-12-24 17:15:00|71811.7|71791.7|71820.4|71800.4|71821.4|71803.2|71802.1|71782.1|208
1735060800000|2024-12-24 17:20:00|71821.9|71801.9|71830.8|71810.8|71834.3|71814.3|71813.1|71793.1|189
1735061100000|2024-12-24 17:25:00|71831|71811|71814.3|71794.3|71836.8|71816.8|71808.2|71788.2|181
1735061400000|2024-12-24 17:30:00|71814.4|71794.4|71822.2|71802.2|71822.2|71802.2|71809.3|71789.3|194
1735061700000|2024-12-24 17:35:00|71822.4|71802.4|71830.2|71810.2|71832.5|71812.5|71817.7|71797.7|202
1735062000000|2024-12-24 17:40:00|71830.3|71810.3|71854.6|71834.6|71860.3|71840.3|71829.6|71809.6|234
1735062300000|2024-12-24 17:45:00|71854.5|71834.5|71845.8|71825.8|71866.8|71846.8|71843.7|71823.7|186
1735062600000|2024-12-24 17:50:00|71845.7|71825.7|71830.6|71810.6|71849.4|71829.4|71828.5|71808.5|219
1735062900000|2024-12-24 17:55:00|71830.3|71810.3|71833.7|71813.7|71834.2|71814.2|71813|71793|247
1735063200000|2024-12-24 18:00:00|71833.5|71813.5|71810.2|71790.2|71833.9|71813.9|71807.4|71787.4|141
1735063500000|2024-12-24 18:05:00|71810.4|71790.4|71809.4|71789.4|71813.2|71793.2|71801.4|71781.4|122
1735063800000|2024-12-24 18:10:00|71809.2|71789.2|71818.7|71798.7|71821.8|71801.8|71809.1|71789.1|134
1735064100000|2024-12-24 18:15:00|71818.8|71798.8|71818.8|71798.8|71821.6|71801.6|71816.7|71796.7|65
1735064400000|2024-12-24 18:20:00|71818.6|71798.6|71817.4|71797.4|71821.6|71801.6|71817.4|71797.4|103
1735064700000|2024-12-24 18:25:00|71817.3|71797.3|71841.4|71821.4|71841.6|71821.6|71812|71792|232
1735065000000|2024-12-24 18:30:00|71839.7|71819.7|71838.8|71818.8|71840.6|71820.6|71833.5|71813.5|136
1735065300000|2024-12-24 18:35:00|71838.5|71818.5|71830.4|71810.4|71844.5|71824.5|71830.2|71810.2|81
1735065600000|2024-12-24 18:40:00|71830.5|71810.5|71820.7|71800.7|71831.5|71811.5|71820.6|71800.6|108
1735065900000|2024-12-24 18:45:00|71825.6|71805.6|71824.6|71804.6|71826.3|71806.3|71821.6|71801.6|162
1735066200000|2024-12-24 18:50:00|71824.4|71804.4|71818.9|71798.9|71825.8|71805.8|71818.8|71798.8|114
1735066500000|2024-12-24 18:55:00|71818.8|71798.8|71807.8|71787.8|71820.1|71800.1|71805.3|71785.3|111
1735066800000|2024-12-24 19:00:00|71807.4|71787.4|71806|71786|71809|71789|71804.9|71784.9|183
1735067100000|2024-12-24 19:05:00|71806.1|71786.1|71808.7|71788.7|71809.5|71789.5|71805|71785|280
1735067400000|2024-12-24 19:10:00|71808.3|71788.3|71806.2|71786.2|71808.4|71788.4|71805.2|71785.2|152
1735067700000|2024-12-24 19:15:00|71806.3|71786.3|71834.5|71760.4|71838.3|71787.2|71772.3|71716|197
1735068000000|2024-12-24 19:20:00|71835|71761.7|71803.8|71783.8|71837.7|71784.3|71803.8|71761.7|287
1735068300000|2024-12-24 19:25:00|71804.8|71784.8|71803.8|71783.8|71804.8|71784.8|71797|71777|113
1735068600000|2024-12-24 19:30:00|71803.7|71783.7|71796.9|71776.9|71804.9|71784.9|71796.6|71776.6|107
1735068900000|2024-12-24 19:35:00|71796.8|71776.8|71798.7|71778.7|71799|71779|71792|71772|112
1735069200000|2024-12-24 19:40:00|71798.8|71778.8|71796.7|71776.7|71799.6|71779.6|71793.3|71773.3|133
1735069500000|2024-12-24 19:45:00|71796.8|71776.8|71798.5|71778.5|71799.7|71779.7|71793.9|71773.9|118
1735069800000|2024-12-24 19:50:00|71798.4|71778.4|71818|71757.4|71838.6|71778.9|71798.4|71754.4|210
1735070100000|2024-12-24 19:55:00|71818.2|71757.2|71817.7|71753.8|71824.7|71778.1|71797.3|71753.5|158
1735070400000|2024-12-24 20:00:00|71817.5|71753.5|71844|71756.4|71845.4|71777.8|71795.8|71751.9|164
1735070700000|2024-12-24 20:05:00|71843.4|71758|71796.4|71776.4|71846.2|71776.9|71795.7|71747.6|142
1735071000000|2024-12-24 20:10:00|71796.5|71776.5|71837.9|71759.4|71839|71776.6|71791.1|71750.5|159
1735071300000|2024-12-24 20:15:00|71838|71759.5|71793.9|71773.9|71842.5|71774.5|71792.9|71751.2|218
1735071600000|2024-12-24 20:20:00|71794.2|71774.2|71841|71758.4|71841.5|71774.8|71791|71750.8|198
1735071900000|2024-12-24 20:25:00|71840.9|71758.3|71842.8|71752.1|71845.8|71760.4|71840|71750.1|170
1735072200000|2024-12-24 20:30:00|71842.5|71753.8|71843.7|71757.2|71844.7|71768.9|71786.5|71743.3|209
1735072500000|2024-12-24 20:35:00|71844.5|71756.5|71789.3|71769.3|71846.4|71769.3|71789.2|71746.5|160
1735072800000|2024-12-24 20:40:00|71789.4|71769.4|71839.5|71759.5|71840.9|71773.7|71788.9|71748.1|185
1735073100000|2024-12-24 20:45:00|71837.7|71759.6|71817.2|71719.4|71841.9|71763|71813.3|71719.1|213
1735073400000|2024-12-24 20:50:00|71816.8|71719.7|71826.3|71727.3|71829.5|71735|71801|71715.1|363
1735073700000|2024-12-24 20:55:00|71826.1|71727.1|71777.6|71678.6|71826.8|71727.8|71773.1|71674.1|319
1735074000000|2024-12-24 21:00:00|71779.9|71680.9|71811.1|71712.1|71815.5|71716.5|71768|71675.7|227
1735074300000|2024-12-24 21:05:00|71811.2|71712.2|71813.1|71714.1|71814.6|71721.2|71809.7|71711|131
1735074600000|2024-12-24 21:10:00|71813|71714|71782|71683|71814.2|71715.2|71775.3|71676.3|188
1735074900000|2024-12-24 21:15:00|71782.8|71683.8|71800.8|71701.8|71805.1|71706.1|71761.2|71662.2|165
1735075200000|2024-12-24 21:20:00|71800.3|71701.3|71786.1|71687.1|71800.3|71701.3|71753.1|71654.1|132
1735075500000|2024-12-24 21:25:00|71784.8|71685.8|71787.6|71688.6|71828.6|71729.6|71776.7|71677.7|200
1735075800000|2024-12-24 21:30:00|71793.5|71694.5|71820.5|71721.5|71824.5|71725.5|71783|71684|210
1735076100000|2024-12-24 21:35:00|71820.6|71721.6|71789.9|71690.9|71832|71737.7|71789.1|71690.1|157
1735076400000|2024-12-24 21:40:00|71789.8|71690.8|71791.3|71692.3|71792.4|71693.4|71783.9|71684.9|184
1735076700000|2024-12-24 21:45:00|71791.6|71692.6|71799|71700|71801.6|71702.6|71791.3|71692.3|124
1735077000000|2024-12-24 21:50:00|71809.9|71710.9|71796.9|71697.9|71812|71713|71793.3|71694.3|249
1735077300000|2024-12-24 21:55:00|71796.8|71697.8|71800.3|71701.3|71801.2|71702.2|71796.8|71697.8|82
1735159500000|2024-12-25 20:45:00|71806.4|71697.4|71806.4|71697.4|71806.4|71697.4|71806.4|71697.4|1
1735160400000|2024-12-25 21:00:00|71761.3|71647.3|71761.3|71647.3|71761.3|71647.3|71761.3|71647.3|1
1735162200000|2024-12-25 21:30:00|71761.4|71647.4|71761.4|71647.4|71764.8|71650.8|71761.3|71647.3|5
1735162500000|2024-12-25 21:35:00|71761.3|71647.3|71761.3|71647.3|71761.4|71647.4|71761.3|71647.3|7
1735162800000|2024-12-25 21:40:00|71761.4|71647.4|71761.4|71647.4|71761.4|71647.4|71761.4|71647.4|1
1735163100000|2024-12-25 21:45:00|71761.3|71647.3|71761.3|71647.3|71761.3|71647.3|71761.3|71647.3|1
1735163700000|2024-12-25 21:55:00|71761.4|71647.4|71761.4|71647.4|71761.4|71647.4|71761.4|71647.4|1
1735164000000|2024-12-25 22:00:00|71744.1|71630.1|71744.1|71630.1|71744.1|71630.1|71744|71630|11
1735164300000|2024-12-25 22:05:00|71742.4|71628.4|71735.8|71636.8|71751.4|71637.4|71734.6|71628.4|22
1735164600000|2024-12-25 22:10:00|71728.1|71629.1|71741.1|71642.1|71741.7|71642.7|71728.1|71629.1|23
1735164900000|2024-12-25 22:15:00|71741.2|71642.2|71737|71638|71742.7|71643.7|71737|71638|25
1735165200000|2024-12-25 22:20:00|71739|71640|71753.8|71654.8|71755.7|71656.7|71729.8|71630.8|126
1735165500000|2024-12-25 22:25:00|71755.4|71656.4|71742.1|71643.1|71755.4|71656.4|71729.2|71630.2|109
1735165800000|2024-12-25 22:30:00|71742|71643|71746.5|71647.5|71748.4|71652.9|71736.8|71642.2|191
1735166100000|2024-12-25 22:35:00|71747.3|71648.3|71752.3|71658|71761.2|71662.2|71744.5|71645.5|203
1735166400000|2024-12-25 22:40:00|71751.9|71656.9|71756.2|71657.2|71760.4|71661.4|71751.3|71655.6|127
1735166700000|2024-12-25 22:45:00|71756.6|71657.6|71744.2|71645.2|71761.2|71662.2|71744.2|71645.2|217
1735167000000|2024-12-25 22:50:00|71744.5|71645.5|71747.9|71648.9|71751.9|71652.9|71744.3|71645.3|140
1735167300000|2024-12-25 22:55:00|71746.4|71647.4|71747.7|71648.7|71757.3|71675.9|71743.5|71646|116
1735167600000|2024-12-25 23:00:00|71745.7|71646.7|71783.4|71726.5|71793.3|71726.8|71742.7|71643.7|260
1735167900000|2024-12-25 23:05:00|71784.1|71725.9|71758.1|71713.8|71785.8|71730.2|71758.1|71713.7|215
1735168200000|2024-12-25 23:10:00|71761.8|71714.1|71752.2|71704|71766.9|71721.4|71745.4|71703.1|173
1735168500000|2024-12-25 23:15:00|71753.9|71701.6|71731.3|71695.3|71761.6|71719.7|71730.5|71693|261
1735168800000|2024-12-25 23:20:00|71730.3|71695.7|71746.1|71711.4|71753.2|71718.5|71728.6|71690.8|259
1735169100000|2024-12-25 23:25:00|71746|71711.3|71749|71714.6|71754.9|71718.2|71743.6|71705.7|192
1735169400000|2024-12-25 23:30:00|71748.8|71714.8|71749|71715.3|71753.8|71719.8|71744.7|71709.8|204
1735169700000|2024-12-25 23:35:00|71748.8|71714.7|71753|71715.3|71757.5|71723.2|71748.3|71712.6|240
1735170000000|2024-12-25 23:40:00|71753.1|71715.2|71753.7|71716|71755.8|71721|71748.8|71713.4|171
1735170300000|2024-12-25 23:45:00|71753.6|71716.2|71759.1|71725|71761.8|71725|71748.9|71714.1|223
1735170600000|2024-12-25 23:50:00|71759|71725.2|71766.4|71731.7|71769.6|71734.4|71758.6|71723.4|174
1735170900000|2024-12-25 23:55:00|71766|71731.8|71760.7|71720.7|71768.6|71734.5|71757.1|71719.8|179
1735171200000|2024-12-26 00:00:00|71760.3|71723|71754.8|71723.2|71760.7|71726.3|71742|71711.2|313
1735171500000|2024-12-26 00:05:00|71754.9|71723.8|71772.5|71739.3|71772.9|71741.3|71751.9|71720.9|299
1735171800000|2024-12-26 00:10:00|71772.4|71739|71772.5|71739|71772.7|71741.6|71764.4|71733.8|223
1735172100000|2024-12-26 00:15:00|71772.7|71739.3|71777.8|71740.7|71780|71744.9|71766.1|71733.9|213
1735172400000|2024-12-26 00:20:00|71777.6|71740.6|71785.4|71752.9|71792.4|71759.6|71773.2|71740.6|236
1735172700000|2024-12-26 00:25:00|71785.5|71753|71788.8|71755.1|71788.8|71755.3|71773.8|71742.1|262
1735173000000|2024-12-26 00:30:00|71788.9|71755.2|71798|71764.4|71798|71764.7|71788.2|71754.8|266
1735173300000|2024-12-26 00:35:00|71797.8|71764.5|71790|71756.7|71798.6|71764.5|71786|71752.1|228
1735173600000|2024-12-26 00:40:00|71789.9|71756.5|71784.6|71752.1|71795.2|71761.9|71783.4|71749.9|271
1735173900000|2024-12-26 00:45:00|71785.1|71752|71759.1|71726.1|71788.7|71756.4|71757.7|71725.1|340
1735174200000|2024-12-26 00:50:00|71759.4|71725.9|71766.3|71733.9|71766.6|71734.8|71747.6|71716.6|316
1735174500000|2024-12-26 00:55:00|71765.8|71733.4|71772.8|71741.4|71775.1|71741.4|71765.8|71731.6|309
1735174800000|2024-12-26 01:00:00|71771.7|71743.1|71768.1|71748.1|71785.4|71765.4|71764.6|71742.2|344
1735175100000|2024-12-26 01:05:00|71768|71748|71761.6|71741.6|71768|71748|71758.3|71738.3|269
1735175400000|2024-12-26 01:10:00|71761.5|71741.5|71766.9|71746.9|71768.6|71748.6|71758.4|71738.4|226
1735175700000|2024-12-26 01:15:00|71766.5|71746.5|71766|71746|71772.3|71752.3|71761.2|71741.2|181
1735176000000|2024-12-26 01:20:00|71765.9|71745.9|71763|71743|71769.5|71749.5|71752.8|71732.8|206
1735176300000|2024-12-26 01:25:00|71763.1|71743.1|71768.3|71748.3|71776.7|71756.7|71763.1|71743.1|263
1735176600000|2024-12-26 01:30:00|71768|71748|71761.2|71741.2|71768.3|71748.3|71760.2|71740.2|227
1735176900000|2024-12-26 01:35:00|71761.3|71741.3|71754.8|71734.8|71763.2|71743.2|71752.9|71732.9|206
1735177200000|2024-12-26 01:40:00|71754.9|71734.9|71761.4|71741.4|71761.4|71741.4|71746.6|71726.6|209
1735177500000|2024-12-26 01:45:00|71761.1|71741.1|71758.3|71738.3|71762.5|71742.5|71756.9|71736.9|186
1735177800000|2024-12-26 01:50:00|71758.4|71738.4|71758.4|71738.4|71766.1|71746.1|71754|71734|223
1735178100000|2024-12-26 01:55:00|71758.5|71738.5|71766.6|71746.6|71769.6|71749.6|71754.1|71734.1|219
1735178400000|2024-12-26 02:00:00|71767.2|71747.2|71763.3|71743.3|71770.2|71750.2|71762.8|71742.8|173
1735178700000|2024-12-26 02:05:00|71763.2|71743.2|71749.2|71729.2|71763.2|71743.2|71748.2|71728.2|192
1735179000000|2024-12-26 02:10:00|71749.9|71729.9|71752.5|71732.5|71755.8|71735.8|71748.2|71728.2|147
1735179300000|2024-12-26 02:15:00|71752.6|71732.6|71748|71728|71752.6|71732.6|71746.6|71726.6|154
1735179600000|2024-12-26 02:20:00|71747.7|71727.7|71752.2|71732.2|71755.5|71735.5|71747.5|71727.5|197
1735179900000|2024-12-26 02:25:00|71751.8|71731.8|71757.2|71737.2|71761.1|71741.1|71751.8|71731.8|158
1735180200000|2024-12-26 02:30:00|71757.3|71737.3|71756.4|71736.4|71760.5|71740.5|71752.1|71732.1|179
1735180500000|2024-12-26 02:35:00|71756.3|71736.3|71751.7|71731.7|71757.8|71737.8|71751.7|71731.7|158
1735180800000|2024-12-26 02:40:00|71752.2|71732.2|71760.7|71740.7|71764.2|71744.2|71749.9|71732.1|114
1735181100000|2024-12-26 02:45:00|71760.5|71740.5|71759.3|71739.3|71766.3|71746.3|71755.5|71735.5|83
1735181400000|2024-12-26 02:50:00|71759.4|71739.4|71749.2|71729.2|71759.4|71739.4|71747.4|71727.4|113
1735181700000|2024-12-26 02:55:00|71749.1|71729.1|71752.8|71732.8|71753.8|71733.8|71746.4|71726.4|120
1735182000000|2024-12-26 03:00:00|71753.1|71733.1|71752.6|71732.6|71755.4|71735.4|71748.3|71728.3|137
1735182300000|2024-12-26 03:05:00|71752.4|71732.4|71749.6|71729.6|71754|71734|71746.5|71726.5|136
1735182600000|2024-12-26 03:10:00|71749.5|71729.5|71746.3|71726.3|71749.5|71729.5|71745.7|71725.7|128
1735182900000|2024-12-26 03:15:00|71746.4|71726.4|71747.4|71727.4|71749.5|71729.5|71745.6|71725.6|133
1735183200000|2024-12-26 03:20:00|71746.6|71726.6|71729.2|71709.2|71748.6|71730.3|71726.6|71706.6|134
1735183500000|2024-12-26 03:25:00|71729.3|71709.3|71728.8|71708.8|71730.9|71713.5|71715.7|71695.7|152
1735183800000|2024-12-26 03:30:00|71728.4|71708.4|71725.2|71705.2|71732.8|71712.8|71724.8|71704.8|152
1735184100000|2024-12-26 03:35:00|71725.1|71705.1|71724.5|71704.5|71727|71707|71722.8|71702.8|127
1735184400000|2024-12-26 03:40:00|71724.6|71704.6|71728.7|71708.7|71735.1|71715.1|71724.4|71704.4|96
1735184700000|2024-12-26 03:45:00|71729|71709|71730.4|71710.4|71736.4|71716.4|71729|71709|87
1735185000000|2024-12-26 03:50:00|71730.5|71710.5|71739.1|71719.1|71739.2|71719.2|71725.1|71705.1|109
1735185300000|2024-12-26 03:55:00|71738.8|71718.8|71738.6|71718.6|71739.9|71719.9|71735|71715|138
1735185600000|2024-12-26 04:00:00|71738.7|71718.7|71752.4|71732.4|71754|71734|71738.7|71718.7|158
1735185900000|2024-12-26 04:05:00|71752.8|71732.8|71750.3|71730.3|71752.8|71732.8|71745.6|71725.6|104
1735186200000|2024-12-26 04:10:00|71750.4|71730.4|71754.4|71734.4|71759.3|71739.3|71750.3|71730.3|188
1735186500000|2024-12-26 04:15:00|71754.2|71734.2|71754.2|71734.2|71758.1|71738.1|71754|71734|137
1735186800000|2024-12-26 04:20:00|71754.1|71734.1|71755.1|71735.1|71757.6|71737.6|71753.9|71733.9|148
1735187100000|2024-12-26 04:25:00|71755.3|71735.3|71749.9|71729.9|71758.5|71738.5|71748.7|71728.7|86
1735187400000|2024-12-26 04:30:00|71750|71730|71738.4|71718.4|71750.7|71730.7|71736|71716|112
1735187700000|2024-12-26 04:35:00|71738.2|71718.2|71739.6|71719.6|71742.2|71722.2|71735.3|71715.3|86
1735188000000|2024-12-26 04:40:00|71739.7|71719.7|71744.1|71724.1|71744.8|71724.9|71739.7|71719.7|124
1735188300000|2024-12-26 04:45:00|71743.9|71723.9|71749.9|71729.9|71750.3|71730.3|71740.4|71722.6|155
1735188600000|2024-12-26 04:50:00|71749.8|71729.8|71756.4|71736.4|71757.4|71737.4|71746.4|71729|154
1735188900000|2024-12-26 04:55:00|71756.5|71736.5|71759.8|71739.8|71760.3|71740.3|71755.5|71735.5|179
1735189200000|2024-12-26 05:00:00|71759.9|71739.9|71760.1|71740.1|71761.1|71741.1|71758.9|71738.9|94
1735189500000|2024-12-26 05:05:00|71760.2|71740.2|71745.9|71725.9|71760.2|71740.2|71744.9|71724.9|122
1735189800000|2024-12-26 05:10:00|71746|71726|71754.1|71734.1|71756.9|71736.9|71744.2|71724.2|104
1735190100000|2024-12-26 05:15:00|71754.2|71734.2|71748|71728|71757.7|71737.7|71745.7|71725.7|103
1735190400000|2024-12-26 05:20:00|71747.9|71727.9|71742.1|71722.1|71748.4|71728.4|71737.5|71717.5|121
1735190700000|2024-12-26 05:25:00|71742.2|71722.2|71742.5|71722.5|71746.2|71726.2|71739.3|71719.3|100
1735191000000|2024-12-26 05:30:00|71742.9|71722.9|71737.1|71717.1|71743.1|71723.1|71735.9|71715.9|135
1735191300000|2024-12-26 05:35:00|71737|71717|71727.5|71707.5|71737.1|71717.1|71727.5|71707.5|105
1735191600000|2024-12-26 05:40:00|71727.6|71707.6|71732.2|71712.2|71733.9|71713.9|71725.8|71705.8|141
1735191900000|2024-12-26 05:45:00|71732.1|71712.1|71738.1|71718.1|71740.6|71720.6|71730.8|71710.8|109
1735192200000|2024-12-26 05:50:00|71738.3|71718.3|71738|71718|71741.4|71721.4|71732.6|71712.6|87
1735192500000|2024-12-26 05:55:00|71738.2|71718.2|71760.6|71740.6|71763.8|71743.8|71738.2|71718.2|232
1735192800000|2024-12-26 06:00:00|71760.7|71740.7|71757.3|71737.3|71766.6|71746.6|71754.7|71734.7|179
1735193100000|2024-12-26 06:05:00|71757.2|71737.2|71749.3|71729.3|71757.2|71737.2|71749|71729|172
1735193400000|2024-12-26 06:10:00|71749|71729|71748.3|71728.3|71751.2|71731.2|71747.5|71727.5|173
1735193700000|2024-12-26 06:15:00|71748.2|71728.2|71745.7|71725.7|71750.5|71730.5|71744.7|71724.7|115
1735194000000|2024-12-26 06:20:00|71745.6|71725.6|71745.8|71725.8|71750|71732.7|71745|71725.6|147
1735194300000|2024-12-26 06:25:00|71746|71726|71747.3|71727.3|71750.6|71730.6|71744.6|71726|117
1735194600000|2024-12-26 06:30:00|71748.1|71728.1|71749.4|71729.4|71751|71731|71746.6|71726.6|124
1735194900000|2024-12-26 06:35:00|71749.2|71729.2|71748.6|71728.6|71750.3|71730.3|71747.3|71727.3|114
1735195200000|2024-12-26 06:40:00|71748.7|71728.7|71744.4|71724.4|71748.8|71728.8|71742.7|71722.7|63
1735195500000|2024-12-26 06:45:00|71744.6|71724.6|71743|71728|71749.9|71729.9|71742.8|71723.1|108
1735195800000|2024-12-26 06:50:00|71742.9|71727.9|71754.9|71734.9|71755.3|71735.3|71742.9|71727.9|142
1735196100000|2024-12-26 06:55:00|71755|71735|71757.9|71737.9|71758.6|71743.1|71752|71735|176
1735196400000|2024-12-26 07:00:00|71759.6|71739.6|71752.4|71737.4|71759.8|71741.7|71747.2|71732.2|198
1735196700000|2024-12-26 07:05:00|71752.2|71737.2|71754.7|71739.7|71755.9|71740.9|71750.3|71735.3|161
1735197000000|2024-12-26 07:10:00|71754.6|71739.6|71765.5|71750.5|71769.4|71754.4|71750.5|71735.5|186
1735197300000|2024-12-26 07:15:00|71765.3|71750.3|71790.5|71775.5|71806.6|71791.6|71762.6|71747.6|277
1735197600000|2024-12-26 07:20:00|71792.9|71772.9|71793.1|71778.1|71808.1|71793.1|71789.8|71772.9|297
1735197900000|2024-12-26 07:25:00|71794.4|71779.4|71791.5|71776.5|71807.3|71789.4|71790.9|71775.9|242
1735198200000|2024-12-26 07:30:00|71791.4|71776.4|71791.1|71776.1|71793.3|71778.3|71784.7|71769.7|268
1735198500000|2024-12-26 07:35:00|71790.7|71775.7|71792.3|71777.3|71800.2|71785.2|71789.1|71774.1|191
1735198800000|2024-12-26 07:40:00|71792.4|71777.4|71775|71760|71792.4|71777.4|71774.2|71759.2|181
1735199100000|2024-12-26 07:45:00|71774.9|71759.9|71770.9|71750.9|71781.3|71762|71768.8|71750.1|164
1735199400000|2024-12-26 07:50:00|71771.2|71751.2|71764.9|71749.9|71771.2|71751.3|71742.2|71726.8|291
1735199700000|2024-12-26 07:55:00|71765.2|71750.2|71757.8|71742.8|71775.7|71760.7|71756.6|71741.6|268
1735200000000|2024-12-26 08:00:00|71758|71743|71768.2|71753.2|71770.8|71755.8|71751.3|71736.3|322
1735200300000|2024-12-26 08:05:00|71768.3|71753.3|71770.4|71750.4|71776.9|71761.6|71764.8|71749.4|304
1735200600000|2024-12-26 08:10:00|71770.5|71750.5|71763.4|71748.4|71771.9|71751.9|71758.3|71742|255
1735200900000|2024-12-26 08:15:00|71763.2|71748.2|71779.4|71764.4|71779.4|71764.4|71762.6|71747.6|253
1735201200000|2024-12-26 08:20:00|71779.3|71764.3|71777.3|71762.3|71786.2|71771.2|71775.7|71756.5|270
1735201500000|2024-12-26 08:25:00|71777.4|71762.4|71775.3|71760.3|71784.5|71767.2|71771.6|71756.6|303
1735201800000|2024-12-26 08:30:00|71775|71760|71778.4|71763.4|71784.4|71769.4|71771.1|71756.1|285
1735202100000|2024-12-26 08:35:00|71778.5|71763.5|71785.3|71770.3|71785.3|71770.3|71772.3|71757.3|261
1735202400000|2024-12-26 08:40:00|71785.2|71770.2|71779.8|71764.8|71790.5|71775.5|71777.9|71762.9|274
1735202700000|2024-12-26 08:45:00|71780.1|71765.1|71774.8|71759.8|71780.6|71765.6|71767.3|71752.3|241
1735203000000|2024-12-26 08:50:00|71774.5|71759.5|71772.9|71757.9|71776.6|71761.6|71769.4|71754.4|236
1735203300000|2024-12-26 08:55:00|71772.6|71757.6|71773.7|71758.7|71775.7|71760.7|71767.4|71752.4|287
1735203600000|2024-12-26 09:00:00|71775.5|71760.5|71787.3|71772.3|71790.3|71775.3|71775.5|71760.5|310
1735203900000|2024-12-26 09:05:00|71787.4|71772.4|71776.6|71761.6|71798.4|71783.4|71774.7|71759.7|317
1735204200000|2024-12-26 09:10:00|71776.5|71761.5|71767.2|71747.2|71776.6|71761.6|71756.6|71736.6|259
1735204500000|2024-12-26 09:15:00|71767.7|71747.7|71775.4|71755.4|71779.1|71764.1|71766.6|71746.6|232
1735204800000|2024-12-26 09:20:00|71775.3|71755.3|71765.6|71750.6|71779.9|71759.9|71765.6|71750.6|146
1735205100000|2024-12-26 09:25:00|71765.5|71750.5|71758.4|71743.4|71770.2|71754.4|71757|71742|172
1735205400000|2024-12-26 09:30:00|71758.2|71743.2|71757.9|71737.9|71765.9|71750.9|71753.2|71733.2|231
1735205700000|2024-12-26 09:35:00|71758.1|71738.1|71760.5|71745.5|71767.1|71752.1|71756.5|71738.1|243
1735206000000|2024-12-26 09:40:00|71760.4|71745.4|71754.8|71739.8|71765.3|71750.3|71754.3|71739.3|173
1735206300000|2024-12-26 09:45:00|71754.2|71739.2|71746.8|71726.8|71761.7|71744.1|71744.1|71726.4|206
1735206600000|2024-12-26 09:50:00|71746.7|71726.7|71751.3|71736.3|71751.3|71736.3|71740.7|71720.7|226
1735206900000|2024-12-26 09:55:00|71751.4|71736.4|71745.2|71730.2|71757.8|71742.8|71744.7|71729.7|226
1735207200000|2024-12-26 10:00:00|71744.9|71729.9|71741.6|71726.6|71751.6|71736.6|71740.6|71725.6|253
1735207500000|2024-12-26 10:05:00|71741.3|71726.3|71743.2|71728.2|71749.8|71732.6|71738.3|71722.2|192
1735207800000|2024-12-26 10:10:00|71742.8|71727.8|71733.6|71718.6|71742.8|71727.8|71733.4|71718.4|138
1735208100000|2024-12-26 10:15:00|71733.5|71718.5|71734.8|71719.8|71738.4|71723.4|71726.9|71711.9|161
1735208400000|2024-12-26 10:20:00|71735|71720|71733.8|71718.8|71736.5|71721.5|71727.3|71712.3|173
1735208700000|2024-12-26 10:25:00|71733.9|71718.9|71729.1|71714.1|71735.1|71720.1|71728.4|71713.4|178
1735209000000|2024-12-26 10:30:00|71729.3|71714.3|71720.7|71705.7|71733.2|71718.2|71720.5|71705.5|178
1735209300000|2024-12-26 10:35:00|71720.8|71705.8|71721.8|71701.8|71723.2|71707.4|71718.1|71700.9|170
1735209600000|2024-12-26 10:40:00|71721.7|71701.7|71730.1|71710.1|71734.7|71715.9|71721.1|71701.1|169
1735209900000|2024-12-26 10:45:00|71729.9|71709.9|71736.4|71721.4|71738.6|71723.6|71729.7|71709.7|154
1735210200000|2024-12-26 10:50:00|71736.6|71721.6|71735.3|71715.3|71737.7|71722.1|71726.7|71709.6|173
1735210500000|2024-12-26 10:55:00|71735.4|71715.4|71726.5|71711.5|71735.4|71715.4|71723.8|71708.8|145
1735210800000|2024-12-26 11:00:00|71726.6|71711.6|71735.1|71720.1|71735.1|71720.1|71724|71709|187
1735211100000|2024-12-26 11:05:00|71735.2|71720.2|71733.9|71718.9|71738.1|71723.1|71733.5|71718.5|160
1735211400000|2024-12-26 11:10:00|71733.8|71718.8|71737.2|71722.2|71743.3|71728.3|71730.2|71715.2|195
1735211700000|2024-12-26 11:15:00|71736.8|71721.8|71732.6|71717.6|71742|71725|71727.2|71712.2|179
1735212000000|2024-12-26 11:20:00|71732.1|71717.1|71740.6|71725.6|71742.1|71725.6|71727.5|71710.9|180
1735212300000|2024-12-26 11:25:00|71740.5|71725.5|71735.8|71720.8|71740.5|71725.5|71726.4|71708.2|213
1735212600000|2024-12-26 11:30:00|71736|71721|71735.9|71715.9|71736.1|71721.1|71729.2|71712.1|138
1735212900000|2024-12-26 11:35:00|71735.8|71715.8|71731.6|71716.6|71738.4|71721.1|71729.1|71714.1|171
1735213200000|2024-12-26 11:40:00|71731.5|71716.5|71729.7|71714.7|71733.8|71718|71726.9|71710.9|137
1735213500000|2024-12-26 11:45:00|71730.2|71715.2|71729.7|71714.7|71734.5|71718.3|71728.7|71712.9|154
1735213800000|2024-12-26 11:50:00|71729.9|71714.9|71732.3|71712.3|71734|71718.7|71729.9|71710.6|151
1735214100000|2024-12-26 11:55:00|71732.2|71712.2|71729.6|71714.6|71733.9|71718.9|71729.1|71711.1|125
1735214400000|2024-12-26 12:00:00|71729.9|71714.9|71740.7|71725.7|71740.8|71725.8|71728.8|71713.8|230
1735214700000|2024-12-26 12:05:00|71740.5|71725.5|71762.4|71742.4|71762.9|71745.4|71740|71725|232
1735215000000|2024-12-26 12:10:00|71762.7|71742.7|71775.4|71755.4|71775.6|71758.6|71760.7|71742.7|234
1735215300000|2024-12-26 12:15:00|71775.5|71755.5|71772.5|71757.5|71778.6|71763.6|71768.8|71753.8|251
1735215600000|2024-12-26 12:20:00|71772.6|71757.6|71783.1|71768.1|71786.5|71771.5|71772.6|71757.6|243
1735215900000|2024-12-26 12:25:00|71783.3|71768.3|71776.1|71761.1|71788.6|71773.6|71776|71761|244
1735216200000|2024-12-26 12:30:00|71775.9|71760.9|71775.9|71760.9|71783.4|71766.3|71773.7|71756.8|211
1735216500000|2024-12-26 12:35:00|71775.8|71760.8|71775.9|71760.9|71782.3|71767.3|71775.4|71760.4|203
1735216800000|2024-12-26 12:40:00|71775.8|71760.8|71776.7|71761.7|71783.7|71768.7|71775.4|71760.2|232
1735217100000|2024-12-26 12:45:00|71776.5|71761.5|71781|71766|71787.9|71770.9|71772.1|71757.1|222
1735217400000|2024-12-26 12:50:00|71780.9|71765.9|71762.4|71747.4|71784.8|71769.8|71762.4|71747.4|255
1735217700000|2024-12-26 12:55:00|71762.5|71747.5|71741.1|71726.1|71762.8|71747.8|71737.5|71720.2|332
1735218000000|2024-12-26 13:00:00|71740.9|71725.9|71740.1|71720.1|71741|71726|71728.5|71713.5|262
1735218300000|2024-12-26 13:05:00|71739.9|71719.9|71729.4|71714.4|71741.5|71723.6|71729.3|71711.4|232
1735218600000|2024-12-26 13:10:00|71729.1|71714.1|71705|71690|71729.6|71714.6|71702.6|71686.4|278
1735218900000|2024-12-26 13:15:00|71704.6|71689.6|71727.8|71707.8|71731.5|71711.5|71697.9|71682.9|300
1735219200000|2024-12-26 13:20:00|71728.1|71708.1|71746.5|71726.5|71747.7|71730.9|71728.1|71708.1|328
1735219500000|2024-12-26 13:25:00|71747|71727|71762.8|71712.1|71763.1|71733.1|71737.6|71708.2|248
1735219800000|2024-12-26 13:30:00|71768.8|71709.9|71725.8|71705.8|71768.8|71733.5|71725.6|71699.4|424
1735220100000|2024-12-26 13:35:00|71724.9|71704.9|71735.5|71715.5|71753.1|71733.1|71723.3|71703.3|388
1735220400000|2024-12-26 13:40:00|71735.3|71715.3|71731.3|71711.3|71747.4|71727.4|71725.6|71705.6|412
1735220700000|2024-12-26 13:45:00|71731.5|71711.5|71714.9|71694.9|71739.1|71719.1|71712.6|71692.6|332
1735221000000|2024-12-26 13:50:00|71714.8|71694.8|71722.7|71702.7|71735.3|71715.3|71714.3|71694.3|327
1735221300000|2024-12-26 13:55:00|71722|71702|71722.2|71702.2|71728.1|71708.1|71714.9|71694.9|265
1735221600000|2024-12-26 14:00:00|71722.1|71702.1|71730.9|71710.9|71740.4|71720.4|71714.8|71694.8|387
1735221900000|2024-12-26 14:05:00|71731.2|71711.2|71723.1|71703.1|71737.7|71717.7|71721.1|71701.1|330
1735222200000|2024-12-26 14:10:00|71723.3|71703.3|71733.7|71713.7|71741.1|71721.1|71721.8|71701.8|330
1735222500000|2024-12-26 14:15:00|71733.9|71713.9|71754.6|71734.6|71760.4|71740.4|71731.7|71711.7|304
1735222800000|2024-12-26 14:20:00|71754.7|71734.7|71749.5|71729.5|71761.9|71741.9|71747.8|71727.8|264
1735223100000|2024-12-26 14:25:00|71749.1|71729.1|71753.3|71733.3|71760|71740|71748|71728|240
1735223400000|2024-12-26 14:30:00|71753.8|71733.8|71763.7|71743.7|71775.6|71755.6|71753.8|71733.8|354
1735223700000|2024-12-26 14:35:00|71763.9|71743.9|71761.5|71741.5|71765.2|71745.2|71753.7|71733.7|302
1735224000000|2024-12-26 14:40:00|71761.3|71741.3|71771.9|71751.9|71775.8|71755.8|71760.7|71740.7|361
1735224300000|2024-12-26 14:45:00|71771.7|71751.7|71759.8|71739.8|71776.5|71756.5|71753|71733|336
1735224600000|2024-12-26 14:50:00|71759.4|71739.4|71770.6|71750.6|71775.1|71755.1|71750.5|71730.5|399
1735224900000|2024-12-26 14:55:00|71768.9|71748.9|71727.1|71707.1|71768.9|71748.9|71713|71693|534
1735225200000|2024-12-26 15:00:00|71727.5|71707.5|71741|71721|71756.4|71736.4|71727.5|71707.5|450
1735225500000|2024-12-26 15:05:00|71741.3|71721.3|71717.5|71697.5|71743|71723|71714|71694|413
1735225800000|2024-12-26 15:10:00|71716.9|71696.9|71684.5|71664.5|71717.3|71697.3|71684.3|71664.3|497
1735226100000|2024-12-26 15:15:00|71684.8|71664.8|71694.4|71674.4|71709.9|71689.9|71679.4|71659.4|473
1735226400000|2024-12-26 15:20:00|71694.7|71674.7|71690.4|71670.4|71699.3|71679.3|71682.9|71662.9|321
1735226700000|2024-12-26 15:25:00|71690.3|71670.3|71674|71654|71690.3|71670.3|71663.1|71643.1|354
1735227000000|2024-12-26 15:30:00|71675.4|71655.4|71666.5|71646.5|71684.7|71664.7|71664.7|71644.7|376
1735227300000|2024-12-26 15:35:00|71666.1|71646.1|71647.4|71627.4|71672.8|71652.8|71640.6|71620.6|405
1735227600000|2024-12-26 15:40:00|71649.3|71629.3|71641.5|71626.5|71657.1|71637.1|71638.3|71623.2|374
1735227900000|2024-12-26 15:45:00|71641.3|71626.3|71643.6|71623.6|71660.9|71643.9|71639.2|71621|453
1735228200000|2024-12-26 15:50:00|71644|71624|71676.4|71656.4|71679.5|71659.5|71644|71624|401
1735228500000|2024-12-26 15:55:00|71676.2|71656.2|71681.6|71661.6|71682.3|71662.3|71640.1|71620.1|611
1735228800000|2024-12-26 16:00:00|71681.8|71661.8|71662.8|71642.8|71685.8|71665.8|71659|71639|549
1735229100000|2024-12-26 16:05:00|71662.7|71642.7|71651.9|71631.9|71680.7|71660.7|71647.9|71627.9|409
1735229400000|2024-12-26 16:10:00|71651.7|71631.7|71648.2|71628.2|71654.9|71634.9|71642.3|71622.3|314
1735229700000|2024-12-26 16:15:00|71648|71628|71657.9|71637.9|71663.7|71643.7|71645.2|71625.2|260
1735230000000|2024-12-26 16:20:00|71657.7|71637.7|71646.6|71626.6|71663.7|71643.7|71646.2|71626.2|252
1735230300000|2024-12-26 16:25:00|71644.8|71624.8|71619.1|71599.1|71645.3|71625.3|71616.4|71596.4|329
1735230600000|2024-12-26 16:30:00|71619|71599|71631.1|71611.1|71631.9|71611.9|71615.8|71595.8|286
1735230900000|2024-12-26 16:35:00|71631.2|71611.2|71626.2|71606.2|71635.1|71615.1|71625.2|71605.2|169
1735231200000|2024-12-26 16:40:00|71626.5|71606.5|71620.8|71600.8|71639.9|71619.9|71618.9|71598.9|253
1735231500000|2024-12-26 16:45:00|71620.7|71600.7|71622.1|71602.1|71637.4|71617.4|71616.3|71596.3|280
1735231800000|2024-12-26 16:50:00|71620.8|71600.8|71615.7|71600.7|71627.3|71607.3|71614.9|71598.1|267
1735232100000|2024-12-26 16:55:00|71615.6|71600.6|71592.3|71572.3|71616.7|71600.7|71586.6|71566.6|402
1735232400000|2024-12-26 17:00:00|71592.8|71572.8|71596.3|71576.3|71604.4|71584.4|71585.5|71568.1|256
1735232700000|2024-12-26 17:05:00|71596.1|71576.1|71607.1|71587.1|71608.2|71588.2|71589.5|71571.8|208
1735233000000|2024-12-26 17:10:00|71606.5|71586.5|71613|71593|71620.3|71600.3|71601.6|71581.6|260
1735233300000|2024-12-26 17:15:00|71613.1|71593.1|71630.9|71610.9|71630.9|71610.9|71613|71593|221
1735233600000|2024-12-26 17:20:00|71631.1|71611.1|71658.1|71638.1|71667.4|71647.4|71630.9|71610.9|270
1735233900000|2024-12-26 17:25:00|71658.2|71638.2|71658.9|71638.9|71663.6|71643.6|71646.6|71626.6|216
1735234200000|2024-12-26 17:30:00|71658.7|71638.7|71649.9|71629.9|71665.4|71645.4|71645|71625|239
1735234500000|2024-12-26 17:35:00|71649.8|71629.8|71672|71652|71677.9|71657.9|71644.3|71624.3|240
1735234800000|2024-12-26 17:40:00|71672.4|71652.4|71681|71661|71696.2|71676.2|71671.9|71651.9|243
1735235100000|2024-12-26 17:45:00|71681.2|71661.2|71687.5|71667.5|71698.7|71678.7|71681.2|71661.2|282
1735235400000|2024-12-26 17:50:00|71687.2|71667.2|71670.9|71650.9|71689.4|71669.4|71666.7|71646.7|266
1735235700000|2024-12-26 17:55:00|71670.8|71650.8|71661|71641|71670.8|71650.8|71655.5|71635.5|288
1735236000000|2024-12-26 18:00:00|71662.4|71642.4|71591.5|71571.5|71662.4|71642.4|71587.6|71567.6|422
1735236300000|2024-12-26 18:05:00|71590.4|71570.4|71578.9|71558.9|71608.5|71588.5|71572.8|71552.8|390
1735236600000|2024-12-26 18:10:00|71579|71559|71587.8|71567.8|71594.4|71574.4|71579|71559|236
1735236900000|2024-12-26 18:15:00|71586.5|71566.5|71579|71559|71593.3|71573.3|71574.2|71554.2|236
1735237200000|2024-12-26 18:20:00|71578.8|71558.8|71575.7|71555.7|71585|71565|71574|71554|185
1735237500000|2024-12-26 18:25:00|71575.6|71555.6|71560.6|71540.6|71575.6|71555.6|71553.2|71533.2|264
1735237800000|2024-12-26 18:30:00|71559.2|71539.2|71558.1|71538.1|71562.5|71542.5|71549.9|71529.9|236
1735238100000|2024-12-26 18:35:00|71558|71538|71564|71544|71569.8|71549.8|71538.3|71518.3|362
1735238400000|2024-12-26 18:40:00|71564.1|71544.1|71575.8|71555.8|71580.6|71560.6|71564.1|71544.1|238
1735238700000|2024-12-26 18:45:00|71576.1|71556.1|71575.2|71555.2|71579.2|71559.2|71561.8|71541.8|215
1735239000000|2024-12-26 18:50:00|71575.3|71555.3|71595.3|71575.3|71601|71581|71575.3|71555.3|245
1735239300000|2024-12-26 18:55:00|71595.4|71575.4|71599.6|71579.6|71603.4|71583.4|71589.1|71569.1|265
1735239600000|2024-12-26 19:00:00|71599.9|71579.9|71613.8|71593.8|71620|71600|71599.9|71579.9|280
1735239900000|2024-12-26 19:05:00|71613.9|71593.9|71624.7|71604.7|71626.7|71606.7|71611|71591|258
1735240200000|2024-12-26 19:10:00|71624.8|71604.8|71632|71612|71637.3|71617.3|71619.5|71599.5|186
1735240500000|2024-12-26 19:15:00|71631.7|71611.7|71644.4|71624.4|71645.7|71625.7|71629|71609|207
1735240800000|2024-12-26 19:20:00|71644|71624|71630.1|71610.1|71644|71624|71629.7|71609.7|137
1735241100000|2024-12-26 19:25:00|71630|71610|71626.8|71606.8|71634.4|71614.4|71624.5|71604.5|170
1735241400000|2024-12-26 19:30:00|71626.7|71606.7|71626.3|71606.3|71635.8|71615.8|71625.2|71605.2|214
1735241700000|2024-12-26 19:35:00|71626.5|71606.5|71608.5|71588.5|71627.8|71607.8|71608.4|71588.4|175
1735242000000|2024-12-26 19:40:00|71608.3|71588.3|71591.1|71571.1|71608.4|71588.4|71589.4|71569.4|199
1735242300000|2024-12-26 19:45:00|71590.9|71570.9|71587.4|71567.4|71592.8|71572.8|71582.9|71562.9|222
1735242600000|2024-12-26 19:50:00|71587.8|71567.8|71603.1|71583.1|71608.7|71588.7|71587.8|71567.8|238
1735242900000|2024-12-26 19:55:00|71603.8|71583.8|71622.5|71602.5|71622.7|71602.7|71598|71578|368
1735243200000|2024-12-26 20:00:00|71622.8|71602.8|71615.4|71595.4|71636.8|71616.8|71611.9|71591.9|327
1735243500000|2024-12-26 20:05:00|71615|71595|71609.6|71589.6|71619.6|71599.6|71607.9|71587.9|172
1735243800000|2024-12-26 20:10:00|71609.7|71589.7|71605.3|71585.3|71609.7|71589.7|71598.7|71578.7|185
1735244100000|2024-12-26 20:15:00|71605.2|71585.2|71607.9|71587.9|71616.7|71596.7|71602.9|71582.9|159
1735244400000|2024-12-26 20:20:00|71607.8|71587.8|71611.2|71591.2|71616.6|71596.6|71605.5|71585.5|207
1735244700000|2024-12-26 20:25:00|71611.6|71591.6|71611.9|71591.9|71616.7|71596.7|71609|71589|190
1735245000000|2024-12-26 20:30:00|71612|71592|71614.3|71594.3|71620.2|71600.2|71612|71592|211
1735245300000|2024-12-26 20:35:00|71614.6|71594.6|71610.5|71590.5|71615.7|71595.7|71603.9|71583.9|198
1735245600000|2024-12-26 20:40:00|71610.7|71590.7|71614.6|71594.6|71614.6|71594.6|71608.6|71588.6|192
1735245900000|2024-12-26 20:45:00|71614.9|71594.9|71611.4|71591.4|71619.7|71599.7|71609.9|71589.9|181
1735246200000|2024-12-26 20:50:00|71611.6|71591.6|71601.1|71581.1|71618.1|71598.1|71599.2|71579.2|238
1735246500000|2024-12-26 20:55:00|71601|71581|71607.9|71587.9|71616.1|71596.1|71600.8|71580.8|290
1735246800000|2024-12-26 21:00:00|71607.8|71587.8|71612.7|71592.7|71617.5|71597.5|71607.4|71587.4|125
1735247100000|2024-12-26 21:05:00|71612.6|71592.6|71610|71590|71615.9|71595.9|71609.4|71589.4|100
1735247400000|2024-12-26 21:10:00|71610.1|71590.1|71610.5|71590.5|71611.8|71591.8|71607.7|71587.7|113
1735247700000|2024-12-26 21:15:00|71610.4|71590.4|71601|71581|71615.5|71595.5|71600.3|71580.3|94
1735248000000|2024-12-26 21:20:00|71601.3|71581.3|71609.7|71589.7|71614.8|71594.8|71601.1|71581.1|67
1735248300000|2024-12-26 21:25:00|71609.6|71589.6|71601.9|71581.9|71609.6|71589.6|71596.4|71576.4|77
1735248600000|2024-12-26 21:30:00|71601.8|71581.8|71602|71582|71603|71583|71600|71580|58
1735248900000|2024-12-26 21:35:00|71602.1|71582.1|71594.7|71574.7|71602.1|71582.1|71594.2|71574.2|86
1735249200000|2024-12-26 21:40:00|71594.6|71574.6|71592.1|71572.1|71599.4|71579.4|71591|71569.3|104
1735249500000|2024-12-26 21:45:00|71592.3|71572.3|71590.5|71570.5|71595.3|71572.9|71590.5|71566|103
1735249800000|2024-12-26 21:50:00|71590.4|71570|71596.5|71567.2|71596.8|71572.3|71590.3|71566.6|112
1735250100000|2024-12-26 21:55:00|71598.9|71564.3|71636.3|71537.3|71636.3|71568|71591.7|71535.3|112
1735250400000|2024-12-26 22:00:00|71634.4|71535.4|71632.9|71533.9|71635.5|71536.5|71629.9|71531.9|8
1735250700000|2024-12-26 22:05:00|71628.7|71529.7|71616.5|71552.6|71638.7|71562.6|71616.5|71529.7|58
1735251000000|2024-12-26 22:10:00|71618.3|71554.4|71626.4|71553.5|71639.3|71555.6|71609.2|71540.2|128
1735251300000|2024-12-26 22:15:00|71625.7|71552.8|71632.8|71533.8|71636.6|71554.7|71622.8|71533.4|113
1735251600000|2024-12-26 22:20:00|71632.7|71533.7|71620.4|71529.7|71633.6|71534.6|71620|71523.4|203
1735251900000|2024-12-26 22:25:00|71620.3|71529.9|71624.2|71525.2|71625.5|71530.1|71610.1|71519.7|145
1735252200000|2024-12-26 22:30:00|71623.5|71524.5|71600.1|71525.9|71624.2|71528.2|71600|71517|245
1735252500000|2024-12-26 22:35:00|71600|71525.8|71590.4|71530.7|71600|71532.1|71587|71519.9|221
1735252800000|2024-12-26 22:40:00|71590.7|71530.8|71588.7|71527.3|71591.4|71531.4|71587.1|71527.2|229
1735253100000|2024-12-26 22:45:00|71588.6|71527.6|71587|71536.5|71589.8|71542.1|71583.3|71526|197
1735253400000|2024-12-26 22:50:00|71586.7|71536.6|71585.8|71530.7|71596|71537|71585.2|71528.7|139
1735253700000|2024-12-26 22:55:00|71585.7|71530.6|71577.9|71541.2|71586.2|71542.3|71577.7|71530.5|151
1735254000000|2024-12-26 23:00:00|71576.1|71539.1|71585.5|71558.8|71592.1|71562.9|71571.3|71525|231
1735254300000|2024-12-26 23:05:00|71585.3|71558.7|71578.5|71558.5|71592.1|71565.9|71573.8|71551.7|132
1735254600000|2024-12-26 23:10:00|71578.2|71556.3|71580.3|71560|71581.5|71560.6|71575.7|71554.1|88
1735254900000|2024-12-26 23:15:00|71580.9|71559.7|71577.9|71557.9|71584.4|71564.4|71577.9|71557.1|106
1735255200000|2024-12-26 23:20:00|71578.5|71558.5|71579.8|71559.8|71581.9|71561.9|71570.7|71550.7|118
1735255500000|2024-12-26 23:25:00|71579.9|71559.9|71580.7|71560.4|71582.2|71562.2|71577.1|71557.1|91
1735255800000|2024-12-26 23:30:00|71580.5|71560.5|71587.8|71567.8|71592.5|71572.5|71580.5|71560.5|131
1735256100000|2024-12-26 23:35:00|71587.9|71567.9|71578.9|71558.9|71593.1|71573.1|71577|71557|178
1735256400000|2024-12-26 23:40:00|71578.8|71558.8|71575.6|71555.6|71580.1|71560.1|71574.9|71554.9|102
1735256700000|2024-12-26 23:45:00|71575|71555|71582.1|71562.1|71583|71563|71574.6|71554.6|148
1735257000000|2024-12-26 23:50:00|71582.4|71562.4|71587.4|71567.4|71590.2|71570.2|71582.2|71562.2|98
1735257300000|2024-12-26 23:55:00|71587.2|71567.2|71589.4|71569.4|71595.3|71575.3|71586.9|71566.9|137
1735257600000|2024-12-27 00:00:00|71589.5|71569.5|71590.8|71570.8|71593.6|71573.6|71585.4|71565.4|200
1735257900000|2024-12-27 00:05:00|71591|71571|71576.3|71556.3|71595.2|71575.2|71576.2|71556.2|207
1735258200000|2024-12-27 00:10:00|71576.2|71556.2|71586|71566|71589|71569|71575.4|71555.4|183
1735258500000|2024-12-27 00:15:00|71588.1|71568.1|71590.6|71570.6|71591.1|71571.1|71586|71566|180
1735258800000|2024-12-27 00:20:00|71590.2|71570.2|71588.4|71568.4|71591.9|71571.9|71581.5|71561.5|156
1735259100000|2024-12-27 00:25:00|71588|71568|71592.9|71572.9|71595.1|71575.1|71585.7|71565.7|200
1735259400000|2024-12-27 00:30:00|71592.8|71572.8|71605.5|71585.5|71605.7|71585.7|71591.7|71571.7|152
1735259700000|2024-12-27 00:35:00|71605.6|71585.6|71605.5|71585.5|71609.4|71589.4|71597.3|71577.3|163
1735260000000|2024-12-27 00:40:00|71605.7|71585.7|71616.2|71596.2|71616.2|71596.2|71603.3|71583.3|153
1735260300000|2024-12-27 00:45:00|71616|71596|71588.5|71568.5|71616.3|71596.3|71585.2|71565.2|195
1735260600000|2024-12-27 00:50:00|71588.9|71568.9|71591.3|71571.3|71607.3|71587.3|71583.2|71563.2|275
1735260900000|2024-12-27 00:55:00|71591.5|71571.5|71613.2|71593.2|71613.9|71593.9|71590.3|71570.3|253
1735261200000|2024-12-27 01:00:00|71613.4|71593.4|71618.9|71598.9|71626.5|71606.5|71612.8|71592.8|223
1735261500000|2024-12-27 01:05:00|71618.6|71598.6|71620.2|71600.2|71628.2|71608.2|71615.5|71595.5|203
1735261800000|2024-12-27 01:10:00|71620.4|71600.4|71620.6|71600.6|71624.6|71604.6|71614.7|71594.7|137
1735262100000|2024-12-27 01:15:00|71620.7|71600.7|71629.8|71609.8|71629.8|71609.8|71617.3|71597.3|151
1735262400000|2024-12-27 01:20:00|71629.5|71609.5|71626.5|71606.5|71639.3|71619.3|71622.7|71602.7|161
1735262700000|2024-12-27 01:25:00|71626.6|71606.6|71622.7|71602.7|71629.7|71609.7|71622.7|71602.7|143
1735263000000|2024-12-27 01:30:00|71623|71603|71624.6|71604.6|71625.6|71605.6|71611.6|71591.6|186
1735263300000|2024-12-27 01:35:00|71624.1|71604.1|71633.2|71613.2|71635.1|71615.1|71621.4|71601.4|173
1735263600000|2024-12-27 01:40:00|71633.5|71613.5|71632.2|71612.2|71639.7|71619.7|71628.5|71608.5|166
1735263900000|2024-12-27 01:45:00|71632.1|71612.1|71637.7|71617.7|71639.6|71619.6|71626.2|71606.2|114
1735264200000|2024-12-27 01:50:00|71637.6|71617.6|71643.7|71623.7|71654.1|71634.1|71636.7|71616.7|170
1735264500000|2024-12-27 01:55:00|71644.1|71624.1|71647.4|71627.4|71651.4|71631.4|71641|71621|167
1735264800000|2024-12-27 02:00:00|71647.7|71627.7|71648.5|71628.5|71651.9|71631.9|71642.6|71622.6|133
1735265100000|2024-12-27 02:05:00|71648.7|71628.7|71644.2|71624.2|71657.1|71637.1|71643.7|71623.7|123
1735265400000|2024-12-27 02:10:00|71643.8|71623.8|71657.5|71637.5|71662.5|71642.5|71641.2|71621.2|137
1735265700000|2024-12-27 02:15:00|71656.1|71636.1|71659|71639|71661.1|71641.1|71647.7|71627.7|137
1735266000000|2024-12-27 02:20:00|71658.8|71638.8|71657.6|71637.6|71663.5|71643.5|71657|71637|109
1735266300000|2024-12-27 02:25:00|71657.9|71637.9|71669.7|71649.7|71669.7|71649.7|71656.3|71636.3|99
1735266600000|2024-12-27 02:30:00|71669.9|71649.9|71678.2|71658.2|71682.5|71662.5|71667.8|71647.8|110
1735266900000|2024-12-27 02:35:00|71677.9|71657.9|71671.1|71651.1|71682.2|71662.2|71670.6|71650.6|108
1735267200000|2024-12-27 02:40:00|71671.4|71651.4|71671.5|71651.5|71673.4|71653.4|71669.4|71649.4|87
1735267500000|2024-12-27 02:45:00|71671.6|71651.6|71672.4|71652.4|71675|71655|71668.3|71648.3|143
1735267800000|2024-12-27 02:50:00|71669.8|71649.8|71666.6|71646.6|71674.4|71654.4|71662.7|71642.7|149
1735268100000|2024-12-27 02:55:00|71666.3|71646.3|71671.3|71651.3|71672|71652|71663.9|71643.9|144
1735268400000|2024-12-27 03:00:00|71673.6|71653.6|71677.6|71657.6|71680.7|71660.7|71673.6|71653.6|111
1735268700000|2024-12-27 03:05:00|71677.4|71657.4|71675.3|71655.3|71681.9|71661.9|71674.2|71654.2|116
1735269000000|2024-12-27 03:10:00|71675.5|71655.5|71676.9|71656.9|71679.3|71659.3|71672.5|71652.5|137
1735269300000|2024-12-27 03:15:00|71674.8|71654.8|71679.5|71659.5|71681.3|71661.3|71674.5|71654.5|119
1735269600000|2024-12-27 03:20:00|71679.4|71659.4|71685.4|71665.4|71690.8|71670.8|71677.6|71657.6|142
1735269900000|2024-12-27 03:25:00|71685.2|71665.2|71678.9|71658.9|71688.3|71668.3|71678.8|71658.8|90
1735270200000|2024-12-27 03:30:00|71678.8|71658.8|71667.9|71647.9|71678.8|71658.8|71665.6|71645.6|94
1735270500000|2024-12-27 03:35:00|71667.8|71647.8|71665|71645|71673.7|71653.7|71664.6|71644.6|73
1735270800000|2024-12-27 03:40:00|71664.8|71644.8|71666.2|71646.2|71667.5|71647.5|71664|71644|57
1735271100000|2024-12-27 03:45:00|71666.1|71646.1|71666.6|71646.6|71666.9|71646.9|71657.9|71637.9|77
1735271400000|2024-12-27 03:50:00|71666.5|71646.5|71660.8|71640.8|71670.1|71650.1|71660.4|71640.4|71
1735271700000|2024-12-27 03:55:00|71660.7|71640.7|71650.8|71630.8|71660.7|71640.7|71649.5|71629.5|64
1735272000000|2024-12-27 04:00:00|71650.7|71630.7|71649.3|71634.3|71651.3|71634.3|71646.7|71626.7|88
1735272300000|2024-12-27 04:05:00|71649.6|71634.6|71663.6|71643.6|71665.3|71645.3|71649.6|71634.6|125
1735272600000|2024-12-27 04:10:00|71663.7|71643.7|71663.4|71643.4|71666.3|71646.4|71659.1|71640.8|124
1735272900000|2024-12-27 04:15:00|71664.1|71644.1|71660.9|71640.9|71664.1|71644.1|71658.4|71639.8|99
1735273200000|2024-12-27 04:20:00|71661.1|71641.1|71666.5|71646.5|71666.9|71646.9|71660.1|71640.1|91
1735273500000|2024-12-27 04:25:00|71666.7|71646.7|71667|71647|71667|71647|71663.6|71643.6|67
1735273800000|2024-12-27 04:30:00|71667.2|71647.2|71681.6|71661.6|71682.4|71662.4|71667.2|71647.2|107
1735274100000|2024-12-27 04:35:00|71681.7|71661.7|71677.3|71657.3|71681.9|71661.9|71676|71656|87
1735274400000|2024-12-27 04:40:00|71677.1|71657.1|71664.1|71644.1|71677.1|71657.1|71664.1|71644.1|79
1735274700000|2024-12-27 04:45:00|71664.2|71644.2|71673.2|71653.2|71673.9|71653.9|71664.2|71644.2|98
1735275000000|2024-12-27 04:50:00|71673.1|71653.1|71676.1|71656.1|71676.6|71659|71671.8|71651.8|86
1735275300000|2024-12-27 04:55:00|71676.8|71656.8|71676|71656|71679.8|71659.8|71675.7|71655.7|75
1735275600000|2024-12-27 05:00:00|71676.1|71656.1|71684.1|71664.1|71684.1|71664.1|71676.1|71656.1|140
1735275900000|2024-12-27 05:05:00|71684|71664|71682.8|71662.8|71684.2|71664.2|71676.6|71656.6|118
1735276200000|2024-12-27 05:10:00|71682.6|71662.6|71684|71664|71686.5|71666.5|71681.8|71661.8|112
1735276500000|2024-12-27 05:15:00|71683.9|71663.9|71681.8|71661.8|71688.4|71668.4|71675.7|71655.7|99
1735276800000|2024-12-27 05:20:00|71681.6|71661.6|71669.5|71649.5|71682.8|71662.8|71667.6|71647.6|100
1735277100000|2024-12-27 05:25:00|71669.2|71649.2|71662|71642|71669.3|71649.3|71661|71641|110
1735277400000|2024-12-27 05:30:00|71661.8|71641.8|71670.3|71650.3|71674.9|71654.9|71661|71641|125
1735277700000|2024-12-27 05:35:00|71670.5|71650.5|71675.5|71655.5|71675.5|71655.5|71669.8|71649.8|68
1735278000000|2024-12-27 05:40:00|71675.3|71655.3|71668.2|71648.2|71676.8|71656.8|71668.1|71648.1|88
1735278300000|2024-12-27 05:45:00|71668.4|71648.4|71673.2|71653.2|71673.5|71653.5|71663.6|71643.6|101
1735278600000|2024-12-27 05:50:00|71673|71653|71665.2|71645.2|71673.8|71653.8|71663.9|71643.9|84
1735278900000|2024-12-27 05:55:00|71665|71645|71672.9|71652.9|71677.7|71657.7|71661|71641|168
1735279200000|2024-12-27 06:00:00|71673.1|71653.1|71674.6|71654.6|71678.6|71658.6|71668.3|71648.3|131
1735279500000|2024-12-27 06:05:00|71674.5|71654.5|71673.7|71653.7|71677.4|71657.4|71671.2|71651.2|102
1735279800000|2024-12-27 06:10:00|71673.8|71653.8|71676|71656|71684.8|71664.8|71673.1|71653.1|100
1735280100000|2024-12-27 06:15:00|71676.2|71656.2|71670.3|71650.3|71683.4|71663.4|71670.1|71650.1|85
1735280400000|2024-12-27 06:20:00|71670.5|71650.5|71656.6|71636.6|71670.7|71650.7|71656|71636|98
1735280700000|2024-12-27 06:25:00|71656.7|71636.7|71663.2|71643.2|71664.9|71644.9|71656.6|71636.6|116
1735281000000|2024-12-27 06:30:00|71663.3|71643.3|71660.6|71640.6|71665.9|71645.9|71657.5|71637.5|103
1735281300000|2024-12-27 06:35:00|71660.4|71640.4|71662|71642|71668.2|71648.2|71660.2|71640.2|123
1735281600000|2024-12-27 06:40:00|71662.2|71642.2|71664.8|71644.8|71665.4|71645.4|71654.2|71634.2|85
1735281900000|2024-12-27 06:45:00|71666.2|71646.2|71673.7|71653.7|71673.7|71653.7|71663.6|71643.6|80
1735282200000|2024-12-27 06:50:00|71673.5|71653.5|71656.9|71641.9|71673.5|71653.5|71656.3|71641.3|97
1735282500000|2024-12-27 06:55:00|71657.1|71642.1|71654.6|71634.6|71662.9|71643.1|71652.8|71632.8|124
1735282800000|2024-12-27 07:00:00|71654.5|71634.5|71659.2|71644.2|71670.3|71650.3|71654.5|71634.5|279
1735283100000|2024-12-27 07:05:00|71659.3|71644.3|71676.6|71661.6|71677.4|71662.4|71658.2|71643.2|241
1735283400000|2024-12-27 07:10:00|71676.4|71661.4|71667.6|71652.6|71678.7|71663.7|71667.6|71652.6|218
1735283700000|2024-12-27 07:15:00|71667.7|71652.7|71674.5|71659.5|71677.7|71662.7|71667.1|71652.1|205
1735284000000|2024-12-27 07:20:00|71674.2|71659.2|71656.7|71641.7|71674.2|71659.2|71653.3|71638.3|217
1735284300000|2024-12-27 07:25:00|71656.6|71641.6|71669.8|71654.8|71670.3|71655.3|71656.6|71641.6|175
1735284600000|2024-12-27 07:30:00|71669.1|71654.1|71661.6|71646.6|71671.5|71656.5|71655.9|71640.9|233
1735284900000|2024-12-27 07:35:00|71661.9|71646.9|71675|71660|71680.9|71665.9|71661.5|71646.5|247
1735285200000|2024-12-27 07:40:00|71675.2|71660.2|71685.4|71670.4|71698|71683|71674|71659|280
1735285500000|2024-12-27 07:45:00|71685.3|71670.3|71689.9|71674.9|71692.4|71674.9|71678|71661.3|257
1735285800000|2024-12-27 07:50:00|71690.1|71675.1|71619.4|71604.4|71695.9|71678.4|71618.1|71598.1|489
1735286100000|2024-12-27 07:55:00|71619.8|71604.8|71585|71565|71622|71605.1|71562.9|71545|685
1735286400000|2024-12-27 08:00:00|71584.8|71564.8|71599.6|71579.6|71611.6|71596.6|71584.8|71564.8|443
1735286700000|2024-12-27 08:05:00|71599|71579|71572.1|71552.1|71605.4|71585.6|71559.3|71539.3|374
1735287000000|2024-12-27 08:10:00|71571.9|71551.9|71561.5|71546.5|71573.8|71554.8|71558.8|71538.8|417
1735287300000|2024-12-27 08:15:00|71561.8|71546.8|71593.3|71578.3|71593.6|71578.6|71561.6|71546.6|442
1735287600000|2024-12-27 08:20:00|71593.5|71578.5|71599.2|71584.2|71599.5|71584.5|71581.3|71566.3|379
1735287900000|2024-12-27 08:25:00|71599.1|71584.1|71636.5|71621.5|71642|71622|71592.2|71577.2|355
1735288200000|2024-12-27 08:30:00|71636.3|71621.3|71638.3|71618.3|71647.4|71627.4|71627.1|71608.9|387
1735288500000|2024-12-27 08:35:00|71638.6|71618.6|71646.2|71626.2|71657|71642|71630.8|71615.8|330
1735288800000|2024-12-27 08:40:00|71646.5|71626.5|71617.3|71602.3|71649.2|71629.2|71609.4|71594.4|309
1735289100000|2024-12-27 08:45:00|71617.1|71602.1|71642.2|71622.2|71643.7|71626.3|71611.5|71596.5|264
1735289400000|2024-12-27 08:50:00|71642.5|71622.5|71644.4|71624.4|71651.3|71635.5|71639.3|71622.4|292
1735289700000|2024-12-27 08:55:00|71645|71625|71646.7|71626.7|71652.7|71637.7|71637.1|71621.6|296
1735290000000|2024-12-27 09:00:00|71646.6|71626.6|71666.6|71646.6|71668|71651.7|71639.9|71623.3|313
1735290300000|2024-12-27 09:05:00|71667|71647|71642.4|71622.4|71667|71647|71639.2|71619.2|272
1735290600000|2024-12-27 09:10:00|71642.7|71622.7|71647.7|71632.7|71652.5|71636.6|71640.4|71620.4|271
1735290900000|2024-12-27 09:15:00|71647.9|71632.9|71641.1|71626.1|71657|71641.5|71639.6|71624.6|278
1735291200000|2024-12-27 09:20:00|71643.4|71623.4|71630.1|71610.1|71643.8|71625.5|71621.7|71602.3|293
1735291500000|2024-12-27 09:25:00|71630.6|71610.6|71631.3|71611.3|71637.6|71618.8|71621.7|71602.1|218
1735291800000|2024-12-27 09:30:00|71631.5|71611.5|71653.8|71633.8|71656|71636|71619.9|71599.9|286
1735292100000|2024-12-27 09:35:00|71653.6|71633.6|71649.1|71634.1|71657.2|71638.9|71643.5|71623.5|282
1735292400000|2024-12-27 09:40:00|71651.5|71631.5|71649.5|71629.5|71653.1|71633.1|71637.7|71617.7|240
1735292700000|2024-12-27 09:45:00|71649.4|71629.4|71641.4|71621.4|71650.1|71632.5|71636.8|71619.5|231
1735293000000|2024-12-27 09:50:00|71641.3|71621.3|71639.4|71624.4|71647.1|71632.1|71634.6|71619.2|196
1735293300000|2024-12-27 09:55:00|71639.6|71624.6|71616.8|71596.8|71643.7|71628.7|71608.6|71588.6|298
1735293600000|2024-12-27 10:00:00|71617|71597|71606.4|71586.4|71620.3|71600.3|71594.9|71576.2|255
1735293900000|2024-12-27 10:05:00|71606.6|71586.6|71629.5|71614.5|71632.9|71615.2|71600.8|71581.7|254
1735294200000|2024-12-27 10:10:00|71629.7|71614.7|71623|71603|71638.6|71622.4|71619.8|71599.8|218
1735294500000|2024-12-27 10:15:00|71622.8|71602.8|71627.6|71607.6|71628.1|71608.1|71615.5|71595.5|243
1735294800000|2024-12-27 10:20:00|71627.5|71607.5|71628.1|71608.1|71631.8|71611.8|71622|71602|180
1735295100000|2024-12-27 10:25:00|71628.2|71608.2|71606.6|71586.6|71630.6|71612.9|71600.7|71584|212
1735295400000|2024-12-27 10:30:00|71605.8|71585.8|71621|71601|71621|71602.8|71595.1|71577.1|244
1735295700000|2024-12-27 10:35:00|71620.9|71600.9|71636.9|71621.9|71644.7|71629.7|71620.8|71600.8|310
1735296000000|2024-12-27 10:40:00|71639.1|71619.1|71618.6|71603.6|71639.5|71619.5|71614.1|71596.9|258
1735296300000|2024-12-27 10:45:00|71618.1|71603.1|71612.6|71597.6|71621.7|71606.7|71608.8|71591.9|259
1735296600000|2024-12-27 10:50:00|71612.5|71597.5|71602.8|71587.8|71613.3|71598.3|71598.7|71583.7|316
1735296900000|2024-12-27 10:55:00|71603|71588|71594|71579|71603|71588|71575.9|71559.3|295
1735297200000|2024-12-27 11:00:00|71594.1|71579.1|71578.7|71558.7|71595.1|71580.1|71575.8|71556.6|280
1735297500000|2024-12-27 11:05:00|71578.3|71558.3|71580.3|71560.3|71584.8|71569.1|71571.2|71551.2|239
1735297800000|2024-12-27 11:10:00|71580.2|71560.2|71574.8|71554.8|71583|71564.7|71571.5|71551.9|221
1735298100000|2024-12-27 11:15:00|71575|71555|71545|71525|71575.6|71555.6|71526.1|71506.1|328
1735298400000|2024-12-27 11:20:00|71545.2|71525.2|71525.6|71510.6|71557.3|71540.5|71519.6|71502.2|328
1735298700000|2024-12-27 11:25:00|71526.3|71511.3|71525.4|71505.4|71533|71515.2|71504.3|71486.1|370
1735299000000|2024-12-27 11:30:00|71526.1|71506.1|71514.9|71499.9|71527.6|71512.6|71510|71492.6|243
1735299300000|2024-12-27 11:35:00|71514.8|71499.8|71525.4|71505.4|71525.4|71509.6|71509.7|71490.4|293
1735299600000|2024-12-27 11:40:00|71525.2|71505.2|71517.3|71502.3|71528.1|71512|71513.4|71498.4|252
1735299900000|2024-12-27 11:45:00|71517.4|71502.4|71494.3|71474.3|71518.4|71503.4|71490.1|71474.3|218
1735300200000|2024-12-27 11:50:00|71494.6|71474.6|71495.3|71480.3|71511.8|71496.8|71489.3|71472.6|298
1735300500000|2024-12-27 11:55:00|71494.9|71479.9|71463.9|71448.9|71494.9|71479.9|71450|71434.6|387
1735300800000|2024-12-27 12:00:00|71463.4|71448.4|71433.4|71418.4|71468|71453|71429.2|71409.2|331
1735301100000|2024-12-27 12:05:00|71433.3|71418.3|71435|71420|71443.5|71427.5|71432.7|71417.4|314
1735301400000|2024-12-27 12:10:00|71435.2|71420.2|71463.6|71443.6|71464.5|71444.5|71431.3|71414.5|277
1735301700000|2024-12-27 12:15:00|71460.9|71445.9|71460.1|71445.1|71475.4|71460.4|71456.8|71441.1|314
1735302000000|2024-12-27 12:20:00|71460.2|71445.2|71457.2|71437.2|71469.2|71452.4|71448.2|71433.2|272
1735302300000|2024-12-27 12:25:00|71457.6|71437.6|71489.2|71474.2|71493.8|71476.7|71455.1|71437.6|302
1735302600000|2024-12-27 12:30:00|71489.6|71474.6|71511.8|71496.8|71511.8|71496.8|71489.6|71474.6|256
1735302900000|2024-12-27 12:35:00|71511.9|71496.9|71507.4|71492.4|71523.5|71508.5|71496.2|71481.2|316
1735303200000|2024-12-27 12:40:00|71507.2|71492.2|71497.3|71477.3|71507.2|71492.2|71495.3|71477.1|204
1735303500000|2024-12-27 12:45:00|71497.9|71477.9|71492.9|71477.9|71501.2|71484.4|71488.8|71471|213
1735303800000|2024-12-27 12:50:00|71492.7|71477.7|71506.4|71491.4|71512.1|71497.1|71491.5|71476.5|287
1735304100000|2024-12-27 12:55:00|71506.3|71491.3|71499.7|71484.7|71531.1|71516.1|71495.5|71478.7|472
1735304400000|2024-12-27 13:00:00|71500.8|71485.8|71492.5|71477.5|71504.1|71489.1|71464.6|71445.7|528
1735304700000|2024-12-27 13:05:00|71492.7|71477.7|71489.5|71469.5|71497.5|71482.5|71480.8|71463.9|355
1735305000000|2024-12-27 13:10:00|71489.1|71469.1|71492.8|71477.8|71496.1|71477.8|71465|71448.2|400
1735305300000|2024-12-27 13:15:00|71492.9|71477.9|71524.8|71509.8|71526.7|71511.7|71492.9|71477.9|432
1735305600000|2024-12-27 13:20:00|71525.8|71510.8|71505.1|71490.1|71526.1|71511.1|71504.9|71489.3|447
1735305900000|2024-12-27 13:25:00|71504.5|71489.5|71514.3|71494.3|71517.6|71497.6|71492.3|71477.3|388
1735306200000|2024-12-27 13:30:00|71514.4|71494.4|71507.6|71492.6|71514.4|71494.4|71494.9|71474.9|353
1735306500000|2024-12-27 13:35:00|71508.2|71493.2|71495.2|71480.2|71511.8|71496.8|71491.8|71476.8|341
1735306800000|2024-12-27 13:40:00|71495.5|71480.5|71500.6|71485.6|71506.5|71491.5|71491.2|71476.2|359
1735307100000|2024-12-27 13:45:00|71500|71485|71470.6|71455.6|71503.8|71488.8|71468|71453|399
1735307400000|2024-12-27 13:50:00|71470.3|71455.3|71493.1|71473.1|71493.1|71473.7|71469.6|71454.6|400
1735307700000|2024-12-27 13:55:00|71492.8|71472.8|71457.4|71442.4|71498.2|71478.2|71457.4|71442.4|459
1735308000000|2024-12-27 14:00:00|71455.9|71440.9|71460.1|71445.1|71473.8|71453.8|71449.1|71434.1|563
1735308300000|2024-12-27 14:05:00|71459.9|71444.9|71480.2|71465.2|71482.6|71467.6|71453.5|71438.5|461
1735308600000|2024-12-27 14:10:00|71479.9|71464.9|71490.9|71475.9|71497.5|71482.5|71479.1|71464.1|390
1735308900000|2024-12-27 14:15:00|71491.1|71476.1|71501|71481|71508.5|71493.5|71482.5|71467.5|460
1735309200000|2024-12-27 14:20:00|71500.7|71485.7|71500.3|71480.3|71514.1|71494.9|71495.3|71476.3|445
1735309500000|2024-12-27 14:25:00|71501|71481|71502.4|71482.4|71520.2|71501|71495.2|71475.6|377
1735309800000|2024-12-27 14:30:00|71502.7|71482.7|71490.5|71470.5|71511.6|71492.2|71481.4|71461.4|501
1735310100000|2024-12-27 14:35:00|71491.4|71471.4|71497.3|71477.3|71508.4|71488.4|71476|71456|513
1735310400000|2024-12-27 14:40:00|71497.5|71477.5|71499.7|71479.7|71502.7|71485.2|71484.8|71467.7|461
1735310700000|2024-12-27 14:45:00|71499.5|71479.5|71482.4|71462.4|71499.5|71482.3|71462.8|71442.8|550
1735311000000|2024-12-27 14:50:00|71482.2|71462.2|71503.5|71483.5|71503.6|71483.6|71477.8|71458.9|543
1735311300000|2024-12-27 14:55:00|71503.8|71483.8|71535.9|71520.9|71551.7|71534.9|71503.8|71483.8|611
1735311600000|2024-12-27 15:00:00|71535.4|71520.4|71564.2|71549.2|71580.5|71565|71531.4|71516.4|643
1735311900000|2024-12-27 15:05:00|71563.4|71548.4|71578.3|71558.3|71584.3|71565.8|71561.3|71546.3|485
1735312200000|2024-12-27 15:10:00|71577.8|71557.8|71600.2|71585.2|71601.1|71586.1|71575.9|71557.8|472
1735312500000|2024-12-27 15:15:00|71600.4|71580.4|71585.8|71565.8|71612.4|71592.4|71584.5|71564.5|464
1735312800000|2024-12-27 15:20:00|71586|71566|71565.7|71545.7|71599.4|71579.4|71565.7|71545.7|493
1735313100000|2024-12-27 15:25:00|71566|71546|71561.2|71541.2|71567.9|71547.9|71554.7|71534.7|370
1735313400000|2024-12-27 15:30:00|71564|71544|71547.5|71527.5|71564.3|71544.3|71533.9|71513.9|451
1735313700000|2024-12-27 15:35:00|71547.4|71527.4|71555.7|71535.7|71567.8|71550.8|71547.4|71527.4|487
1735314000000|2024-12-27 15:40:00|71555|71535|71515.7|71495.7|71558|71543|71510.2|71492.4|522
1735314300000|2024-12-27 15:45:00|71515.5|71495.5|71487.1|71472.1|71527|71507|71487.1|71472.1|553
1735314600000|2024-12-27 15:50:00|71486.9|71471.9|71527.8|71507.8|71530|71512.7|71473.4|71457|616
1735314900000|2024-12-27 15:55:00|71527.9|71507.9|71582.1|71562.1|71605.4|71589.7|71521|71505.9|830
1735315200000|2024-12-27 16:00:00|71581.5|71561.5|71577.3|71557.3|71592.3|71574.3|71557.4|71538.2|694
1735315500000|2024-12-27 16:05:00|71577|71557|71548.8|71533.8|71577|71557|71546.9|71528.5|452
1735315800000|2024-12-27 16:10:00|71548.6|71533.6|71556.2|71536.2|71561.3|71546.3|71544.5|71526.4|364
1735316100000|2024-12-27 16:15:00|71556.7|71536.7|71540.4|71520.4|71558.2|71539.2|71539.2|71520.2|346
1735316400000|2024-12-27 16:20:00|71540.6|71520.6|71533.3|71513.3|71544.1|71524.1|71525|71506.7|327
1735316700000|2024-12-27 16:25:00|71533.2|71513.2|71526.6|71506.6|71546.6|71529|71524.6|71505.1|270
1735317000000|2024-12-27 16:30:00|71526.7|71506.7|71537.9|71522.9|71542|71527|71519.6|71504.6|370
1735317300000|2024-12-27 16:35:00|71537.7|71522.7|71543.7|71528.7|71553|71538|71537.7|71520.5|328
1735317600000|2024-12-27 16:40:00|71544|71529|71525.1|71505.1|71545.4|71529.9|71523.3|71503.3|342
1735317900000|2024-12-27 16:45:00|71525|71505|71512.9|71492.9|71527.3|71507.3|71508.9|71488.9|271
1735318200000|2024-12-27 16:50:00|71512.6|71492.6|71547.5|71527.5|71549|71529|71510.7|71490.7|318
1735318500000|2024-12-27 16:55:00|71547.3|71527.3|71574.6|71554.6|71574.9|71558.2|71529.3|71512|414
1735318800000|2024-12-27 17:00:00|71574.7|71554.7|71590.8|71570.8|71593.6|71573.6|71571.6|71551.6|411
1735319100000|2024-12-27 17:05:00|71591.2|71571.2|71603.7|71583.7|71606.2|71586.7|71587.1|71567.1|337
1735319400000|2024-12-27 17:10:00|71603.5|71583.5|71606.9|71586.9|71616|71598.1|71601.4|71582.5|353
1735319700000|2024-12-27 17:15:00|71606.7|71586.7|71612.8|71592.8|71616.9|71598.9|71596.1|71578.2|309
1735320000000|2024-12-27 17:20:00|71613.5|71593.5|71610.4|71590.4|71627.9|71607.9|71604.7|71584.7|283
1735320300000|2024-12-27 17:25:00|71610.1|71590.1|71595.9|71575.9|71610.1|71590.1|71590.9|71570.9|280
1735320600000|2024-12-27 17:30:00|71595.4|71575.4|71611.7|71591.7|71615.8|71595.8|71593.1|71575.3|321
1735320900000|2024-12-27 17:35:00|71612.6|71592.6|71610.8|71595.8|71621.2|71601.2|71603.1|71587|307
1735321200000|2024-12-27 17:40:00|71610.3|71595.3|71599.6|71579.6|71617.1|71599.9|71593.9|71575.1|252
1735321500000|2024-12-27 17:45:00|71599.4|71579.4|71607.2|71587.2|71615.6|71595.6|71589.1|71569.1|250
1735321800000|2024-12-27 17:50:00|71607|71587|71599.1|71579.1|71616.5|71596.5|71589|71569|284
1735322100000|2024-12-27 17:55:00|71599.5|71579.5|71580.9|71560.9|71600|71580|71579.7|71559.7|250
1735322400000|2024-12-27 18:00:00|71581|71561|71554.1|71534.1|71583.7|71563.7|71551.1|71531.1|263
1735322700000|2024-12-27 18:05:00|71554.2|71534.2|71551.2|71531.2|71559.5|71539.5|71548.8|71528.8|177
1735323000000|2024-12-27 18:10:00|71551.1|71531.1|71536.4|71516.4|71551.1|71531.1|71532.7|71512.7|203
1735323300000|2024-12-27 18:15:00|71536.5|71516.5|71552.6|71537.6|71552.7|71537.7|71536.5|71516.5|184
1735323600000|2024-12-27 18:20:00|71551.8|71536.8|71541.3|71521.3|71552.6|71537.6|71540.5|71520.5|214
1735323900000|2024-12-27 18:25:00|71541.2|71521.2|71554.3|71534.3|71558.3|71538.3|71537.8|71517.8|207
1735324200000|2024-12-27 18:30:00|71554.1|71534.1|71534.5|71514.5|71554.1|71534.1|71531.9|71511.9|209
1735324500000|2024-12-27 18:35:00|71534.6|71514.6|71541.9|71521.9|71541.9|71521.9|71525|71505|171
1735324800000|2024-12-27 18:40:00|71542|71522|71531.2|71511.2|71543.1|71523.1|71530.5|71510.5|198
1735325100000|2024-12-27 18:45:00|71531.1|71511.1|71549.2|71529.2|71549.2|71529.2|71530.6|71510.6|144
1735325400000|2024-12-27 18:50:00|71549.1|71529.1|71541|71521|71554.4|71534.4|71541|71521|146
1735325700000|2024-12-27 18:55:00|71541.1|71521.1|71541.5|71521.5|71543.6|71523.6|71534.9|71514.9|201
1735326000000|2024-12-27 19:00:00|71542.5|71522.5|71549.9|71529.9|71558.2|71538.2|71542.5|71522.5|202
1735326300000|2024-12-27 19:05:00|71549.8|71529.8|71533.3|71513.3|71555.4|71535.4|71526.8|71506.8|223
1735326600000|2024-12-27 19:10:00|71534|71514|71546.4|71526.4|71548.5|71528.5|71526.6|71506.6|249
1735326900000|2024-12-27 19:15:00|71546.5|71526.5|71536.8|71516.8|71551.7|71532.2|71536.7|71516.7|201
1735327200000|2024-12-27 19:20:00|71537.2|71517.2|71545.7|71525.7|71556.2|71536.2|71536.4|71516.4|255
1735327500000|2024-12-27 19:25:00|71545.2|71525.2|71542.1|71522.1|71550.8|71530.8|71538.9|71518.9|211
1735327800000|2024-12-27 19:30:00|71542.5|71522.5|71546.1|71526.1|71553.5|71533.5|71539.4|71519.4|171
1735328100000|2024-12-27 19:35:00|71545.7|71525.7|71528.8|71508.8|71545.7|71525.7|71523.9|71507.2|261
1735328400000|2024-12-27 19:40:00|71529|71509|71529.8|71509.8|71539.1|71520.8|71527.5|71507.5|189
1735328700000|2024-12-27 19:45:00|71529.9|71509.9|71531.1|71511.1|71541.7|71521.7|71529.9|71509.9|166
1735329000000|2024-12-27 19:50:00|71531.2|71511.2|71518.7|71503.7|71532|71512|71518.6|71501.7|166
1735329300000|2024-12-27 19:55:00|71518.5|71503.5|71524.9|71504.9|71525.7|71505.7|71509.2|71491.3|240
1735329600000|2024-12-27 20:00:00|71525.4|71505.4|71538.1|71518.1|71555.6|71535.6|71525.4|71505.4|199
1735329900000|2024-12-27 20:05:00|71538.4|71518.4|71551|71531|71555.1|71535.1|71536.5|71516.5|231
1735330200000|2024-12-27 20:10:00|71550.9|71530.9|71555.3|71535.3|71559.8|71539.8|71545.4|71525.4|167
1735330500000|2024-12-27 20:15:00|71555.2|71535.2|71554.3|71534.3|71559.4|71539.4|71548.5|71528.5|169
1735330800000|2024-12-27 20:20:00|71554|71534|71553|71533|71558.8|71538.8|71553|71533|156
1735331100000|2024-12-27 20:25:00|71553.4|71533.4|71559|71539|71561.2|71541.2|71549|71529|179
1735331400000|2024-12-27 20:30:00|71559.2|71539.2|71552.7|71532.7|71562.5|71542.5|71552.7|71532.7|125
1735331700000|2024-12-27 20:35:00|71553.3|71533.3|71535.5|71515.5|71558.1|71538.1|71535.2|71515.2|132
1735332000000|2024-12-27 20:40:00|71535.3|71515.3|71549.3|71529.3|71549.8|71529.8|71533.8|71513.8|135
1735332300000|2024-12-27 20:45:00|71549|71529|71553.2|71533.2|71554.7|71534.7|71542.7|71522.7|128
1735332600000|2024-12-27 20:50:00|71552.9|71532.9|71541.8|71521.8|71553|71533|71533.7|71513.7|146
1735332900000|2024-12-27 20:55:00|71541.9|71521.9|71542.6|71522.6|71547.5|71527.5|71539.6|71519.6|185
1735333200000|2024-12-27 21:00:00|71542.9|71522.9|71550.2|71530.2|71550.2|71530.2|71541.6|71521.6|120
1735333500000|2024-12-27 21:05:00|71550.3|71530.3|71549.9|71529.9|71557.1|71537.1|71548.1|71528.1|79
1735333800000|2024-12-27 21:10:00|71550.2|71530.2|71546.6|71526.6|71552.2|71532.2|71546.4|71526.4|47
1735334100000|2024-12-27 21:15:00|71546.5|71526.5|71544.2|71524.2|71548.6|71528.6|71543.3|71523.3|71
1735334400000|2024-12-27 21:20:00|71544.4|71524.4|71545.6|71525.6|71547.7|71527.7|71540.4|71520.4|88
1735334700000|2024-12-27 21:25:00|71545.3|71525.3|71555.7|71535.7|71555.7|71535.7|71544.8|71524.8|110
1735335000000|2024-12-27 21:30:00|71556.3|71536.3|71554.1|71534.1|71565.2|71545.2|71554.1|71534.1|81
1735335300000|2024-12-27 21:35:00|71554.4|71534.4|71562.8|71542.8|71567.9|71547.9|71553.5|71533.5|71
1735335600000|2024-12-27 21:40:00|71562.9|71542.9|71563.5|71543.5|71564.6|71544.6|71562.6|71542.6|42
1735335900000|2024-12-27 21:45:00|71563.8|71543.8|71558.1|71538.1|71565|71545|71556.5|71536.5|96
1735336200000|2024-12-27 21:50:00|71558.8|71538.8|71568.9|71509|71576.8|71539|71544.2|71503.5|157
1735336500000|2024-12-27 21:55:00|71568.5|71508.7|71579.2|71480.2|71585.2|71530.2|71547.1|71470.4|248
1735506000000|2024-12-29 21:00:00|71577.7|71468.7|71572.3|71458.3|71577.7|71468.7|71572.3|71458.3|2
1735507800000|2024-12-29 21:30:00|71579.2|71465.2|71590.3|71476.3|71590.3|71476.3|71579.2|71465.2|3
1735508100000|2024-12-29 21:35:00|71573|71479.8|71590.3|71476.3|71590.3|71479.8|71573|71476.3|2
1735508400000|2024-12-29 21:40:00|71621.3|71507.3|71626.4|71512.4|71629.8|71515.8|71621.3|71507.3|3
1735509300000|2024-12-29 21:55:00|71607.5|71493.5|71610.9|71496.9|71610.9|71496.9|71604.1|71490.1|3
1735509600000|2024-12-29 22:00:00|71576.6|71462.6|71552.7|71456.2|71576.6|71462.6|71542.6|71445.5|43
1735509900000|2024-12-29 22:05:00|71550.5|71453.7|71534|71454.7|71562.8|71460.9|71534|71448.6|116
1735510200000|2024-12-29 22:10:00|71542.4|71449.6|71544.7|71451.5|71544.7|71454.7|71534|71447.2|104
1735510500000|2024-12-29 22:15:00|71544.8|71452.2|71543.7|71457.6|71544.8|71458.7|71534.6|71449|70
1735510800000|2024-12-29 22:20:00|71543.5|71457.7|71541.5|71458.1|71543.8|71458.6|71539|71457.2|42
1735511100000|2024-12-29 22:25:00|71541.4|71458|71540.6|71461.9|71544.9|71462.4|71540|71455.5|100
1735511400000|2024-12-29 22:30:00|71540.4|71461.7|71558.9|71471.1|71612.1|71498.3|71521.2|71460.9|203
1735511700000|2024-12-29 22:35:00|71559.7|71471.2|71554.1|71475.6|71560.8|71476.7|71550.9|71466.5|155
1735512000000|2024-12-29 22:40:00|71554|71476|71525.6|71495.6|71591.5|71500.9|71525.2|71461.1|177
1735512300000|2024-12-29 22:45:00|71525.7|71495.7|71519.1|71489.1|71554.1|71503.8|71517.5|71463.6|209
1735512600000|2024-12-29 22:50:00|71518.4|71488.4|71538.5|71508.5|71539.2|71509.2|71517|71468.4|188
1735512900000|2024-12-29 22:55:00|71538.4|71508.4|71512.8|71482.8|71556.6|71514.1|71512.2|71468.5|197
1735513200000|2024-12-29 23:00:00|71512.4|71482.4|71528.4|71498.9|71547.6|71517.6|71505.3|71475.3|286
1735513500000|2024-12-29 23:05:00|71522.2|71499.7|71500.1|71479.9|71523.3|71499.7|71492.9|71468.1|222
1735513800000|2024-12-29 23:10:00|71500|71479.8|71503.1|71483.1|71504.8|71484.8|71496.3|71472.3|194
1735514100000|2024-12-29 23:15:00|71502.9|71482.9|71503.2|71481.7|71517.6|71497|71501.3|71481.3|179
1735514400000|2024-12-29 23:20:00|71502.6|71482.3|71504|71484|71507.4|71486.9|71499.3|71479.3|189
1735514700000|2024-12-29 23:25:00|71503.9|71483.9|71508.1|71487.7|71510.1|71490.1|71501.7|71481.7|251
1735515000000|2024-12-29 23:30:00|71507.8|71487.8|71528.7|71508|71533.7|71513.7|71507.7|71487.7|213
1735515300000|2024-12-29 23:35:00|71528.8|71508.2|71528.6|71508.1|71534.3|71513.7|71521|71500.3|174
1735515600000|2024-12-29 23:40:00|71528.8|71508|71524.1|71504.1|71532.1|71512.1|71524.1|71503.4|160
1735515900000|2024-12-29 23:45:00|71524.2|71504.2|71523|71503|71526.9|71506.9|71516.8|71495.4|178
1735516200000|2024-12-29 23:50:00|71523.4|71503.4|71527.6|71507.6|71529.6|71509.6|71523.4|71502.9|163
1735516500000|2024-12-29 23:55:00|71527.5|71507.5|71526.8|71503.5|71531.6|71511.6|71523.7|71502.9|141
1735516800000|2024-12-30 00:00:00|71527.2|71502.9|71538.8|71518.8|71544.4|71524.4|71516.1|71496.1|265
1735517100000|2024-12-30 00:05:00|71538.4|71518.4|71532.8|71512.8|71538.4|71518.4|71527.7|71507.7|188
1735517400000|2024-12-30 00:10:00|71532.9|71512.9|71548.2|71528.2|71548.3|71528.3|71532.5|71512.5|151
1735517700000|2024-12-30 00:15:00|71548.1|71528.1|71521.1|71501.1|71548.9|71528.9|71520.4|71500.4|168
1735518000000|2024-12-30 00:20:00|71521.9|71501.9|71527.9|71507.9|71531.4|71511.4|71520.7|71500.7|142
1735518300000|2024-12-30 00:25:00|71527.7|71507.7|71526.4|71506.4|71531.2|71511.2|71526.4|71506.4|151
1735518600000|2024-12-30 00:30:00|71526.3|71506.3|71528.4|71508.4|71529.2|71509.2|71522.8|71502.8|150
1735518900000|2024-12-30 00:35:00|71528.6|71508.6|71527.6|71507.6|71532.5|71512.5|71524.4|71504.4|117
1735519200000|2024-12-30 00:40:00|71527.5|71507.5|71519.8|71499.8|71529.8|71509.8|71516.5|71496.5|183
1735519500000|2024-12-30 00:45:00|71520.3|71500.3|71517.5|71497.5|71523.6|71503.6|71512.3|71492.3|184
1735519800000|2024-12-30 00:50:00|71517.6|71497.6|71535.2|71515.2|71541.7|71521.7|71514.8|71494.8|260
1735520100000|2024-12-30 00:55:00|71538.5|71518.5|71538|71518|71549.7|71529.7|71535.3|71515.3|200
1735520400000|2024-12-30 01:00:00|71538.2|71518.2|71541.9|71521.9|71541.9|71521.9|71527.1|71507.1|209
1735520700000|2024-12-30 01:05:00|71541.8|71521.8|71538.4|71518.4|71546.5|71526.5|71536.9|71516.9|140
1735521000000|2024-12-30 01:10:00|71538.3|71518.3|71548.6|71528.6|71552|71532|71531.6|71511.6|157
1735521300000|2024-12-30 01:15:00|71548.5|71528.5|71533|71513|71548.6|71528.6|71533|71513|127
1735521600000|2024-12-30 01:20:00|71532.8|71512.8|71535.1|71515.1|71545.9|71525.9|71531.8|71511.8|161
1735521900000|2024-12-30 01:25:00|71534.9|71514.9|71538.8|71518.8|71544.1|71524.1|71532.4|71512.4|130
1735522200000|2024-12-30 01:30:00|71538.3|71518.3|71521|71501|71540.6|71520.6|71519.7|71499.7|183
1735522500000|2024-12-30 01:35:00|71521.1|71501.1|71518.8|71498.8|71522.6|71502.6|71513.4|71493.4|165
1735522800000|2024-12-30 01:40:00|71518.9|71498.9|71518.2|71498.2|71528.1|71509.6|71517|71497|162
1735523100000|2024-12-30 01:45:00|71518.3|71498.3|71523.2|71503.2|71524.9|71504.9|71518.2|71498.2|151
1735523400000|2024-12-30 01:50:00|71522.9|71502.9|71528.9|71513.9|71532.1|71513.9|71522.5|71502.5|180
1735523700000|2024-12-30 01:55:00|71529.2|71514.2|71553.2|71533.2|71553.8|71533.8|71528.5|71508.5|156
1735524000000|2024-12-30 02:00:00|71550.6|71530.6|71562.5|71542.5|71562.7|71542.7|71549.2|71529.2|173
1735524300000|2024-12-30 02:05:00|71562.3|71542.3|71547.8|71527.8|71563|71543|71547.4|71527.4|147
1735524600000|2024-12-30 02:10:00|71547.9|71527.9|71544.8|71524.8|71551.3|71531.3|71541.1|71521.1|133
1735524900000|2024-12-30 02:15:00|71545|71525|71545.8|71525.8|71549.7|71529.7|71541.3|71521.3|103
1735525200000|2024-12-30 02:20:00|71546|71526|71547.2|71527.2|71550.1|71530.1|71544|71524|94
1735525500000|2024-12-30 02:25:00|71547.5|71527.5|71546.5|71526.5|71549.9|71529.9|71543.9|71523.9|106
1735525800000|2024-12-30 02:30:00|71546.6|71526.6|71542.2|71522.2|71548.2|71528.2|71535.8|71515.8|181
1735526100000|2024-12-30 02:35:00|71542.1|71522.1|71539|71519|71556.3|71536.3|71537.2|71517.2|154
1735526400000|2024-12-30 02:40:00|71538.9|71518.9|71539.1|71519.1|71542.5|71522.5|71536.6|71516.6|124
1735526700000|2024-12-30 02:45:00|71538.5|71518.5|71549.1|71529.1|71550.6|71530.6|71537.5|71517.5|149
1735527000000|2024-12-30 02:50:00|71549.2|71529.2|71553.6|71533.6|71554.6|71535.8|71547.2|71528.3|117
1735527300000|2024-12-30 02:55:00|71553.4|71533.4|71548.6|71528.6|71553.5|71535.9|71545.9|71525.9|165
1735527600000|2024-12-30 03:00:00|71548.7|71528.7|71562.2|71542.2|71564.3|71544.3|71548.7|71528.7|132
1735527900000|2024-12-30 03:05:00|71562|71542|71554.5|71534.5|71562.1|71542.1|71551.9|71533.9|132
1735528200000|2024-12-30 03:10:00|71554.3|71534.3|71578.2|71558.2|71580.6|71560.6|71554.3|71534.3|165
1735528500000|2024-12-30 03:15:00|71577.9|71557.9|71565.4|71545.4|71578.8|71558.8|71563.3|71543.3|182
1735528800000|2024-12-30 03:20:00|71565.7|71545.7|71569.5|71549.5|71570.8|71550.8|71565|71545|116
1735529100000|2024-12-30 03:25:00|71569.3|71549.3|71565.8|71545.8|71570.3|71552.6|71563.4|71545.7|106
1735529400000|2024-12-30 03:30:00|71565.7|71545.7|71562.1|71542.1|71568.2|71548.2|71561.9|71541.9|120
1735529700000|2024-12-30 03:35:00|71562|71542|71556.9|71536.9|71563.8|71543.8|71556.6|71536.6|103
1735530000000|2024-12-30 03:40:00|71557|71537|71553.2|71533.2|71558.6|71539|71549.8|71532.3|117
1735530300000|2024-12-30 03:45:00|71553.1|71533.1|71553.5|71533.5|71555.5|71536.9|71550.3|71530.6|108
1735530600000|2024-12-30 03:50:00|71553.4|71533.4|71556.4|71536.4|71563.7|71543.7|71552.9|71532.9|140
1735530900000|2024-12-30 03:55:00|71555.9|71535.9|71556.8|71536.8|71559.7|71540|71553.7|71535.8|146
1735531200000|2024-12-30 04:00:00|71556.9|71536.9|71556.3|71536.3|71558.3|71538.3|71555.2|71535.2|125
1735531500000|2024-12-30 04:05:00|71556.2|71536.2|71553.1|71533.1|71556.3|71536.3|71549.9|71530.6|114
1735531800000|2024-12-30 04:10:00|71552.9|71532.9|71552.2|71532.2|71556.4|71536.4|71551.8|71531.8|116
1735532100000|2024-12-30 04:15:00|71552.3|71532.3|71551.8|71531.8|71554.7|71537.2|71549.1|71531.7|102
1735532400000|2024-12-30 04:20:00|71551.6|71531.6|71550.9|71530.9|71554.6|71535.9|71548.3|71530|115
1735532700000|2024-12-30 04:25:00|71550.3|71530.3|71551.7|71531.7|71553.4|71536.2|71548.9|71530.3|62
1735533000000|2024-12-30 04:30:00|71551.6|71531.6|71551.4|71531.4|71552.1|71532.1|71549.9|71529.9|62
1735533300000|2024-12-30 04:35:00|71551.3|71531.3|71552.7|71532.7|71554|71534|71550.9|71530.9|71
1735533600000|2024-12-30 04:40:00|71551.9|71531.9|71551.4|71531.4|71553.4|71533.4|71550.9|71530.9|50
1735533900000|2024-12-30 04:45:00|71551.7|71531.7|71547.8|71527.8|71551.9|71531.9|71547.6|71527.6|88
1735534200000|2024-12-30 04:50:00|71545.6|71530.6|71547.7|71527.7|71551.2|71531.3|71544.3|71527.5|71
1735534500000|2024-12-30 04:55:00|71547.9|71527.9|71551.5|71531.5|71553.2|71534.7|71544.1|71526.9|132
1735534800000|2024-12-30 05:00:00|71551.4|71531.4|71552.2|71532.2|71555|71535.6|71548.4|71531.4|143
1735535100000|2024-12-30 05:05:00|71552.9|71532.9|71546.2|71531.2|71552.9|71532.9|71544.8|71526.9|101
1735535400000|2024-12-30 05:10:00|71545.8|71530.8|71549.2|71529.2|71552|71532|71545.6|71528.8|77
1735535700000|2024-12-30 05:15:00|71549.1|71529.1|71547.7|71527.7|71550.6|71531.5|71545.8|71526.3|90
1735536000000|2024-12-30 05:20:00|71547.9|71527.9|71553.3|71533.3|71555.6|71536.5|71545.4|71527.6|100
1735536300000|2024-12-30 05:25:00|71553.1|71533.1|71553.1|71533.1|71555.8|71538.4|71549.8|71532.1|163
1735536600000|2024-12-30 05:30:00|71553.2|71533.2|71554.7|71534.7|71557.3|71540.6|71553|71533|150
1735536900000|2024-12-30 05:35:00|71554.5|71534.5|71546.4|71526.4|71554.5|71536.9|71544|71524|98
1735537200000|2024-12-30 05:40:00|71546.2|71526.2|71556.8|71536.8|71558.8|71538.8|71543.8|71523.8|140
1735537500000|2024-12-30 05:45:00|71556.9|71536.9|71552.1|71537.1|71560.2|71540.2|71551.6|71534.9|121
1735537800000|2024-12-30 05:50:00|71552|71537|71546.8|71526.8|71553.6|71537.9|71541.6|71521.6|162
1735538100000|2024-12-30 05:55:00|71549.1|71529.1|71553.4|71533.4|71568.5|71551.1|71549.1|71529.1|227
1735538400000|2024-12-30 06:00:00|71553.6|71533.6|71526.9|71506.9|71553.9|71533.9|71525.2|71505.2|213
1735538700000|2024-12-30 06:05:00|71527.1|71507.1|71520.7|71500.7|71527.9|71507.9|71520.4|71500.4|105
1735539000000|2024-12-30 06:10:00|71520.8|71500.8|71527.8|71507.8|71531.6|71512|71515.4|71495.4|202
1735539300000|2024-12-30 06:15:00|71528.1|71508.1|71524.3|71504.3|71528.1|71508.1|71520.5|71501.1|116
1735539600000|2024-12-30 06:20:00|71524.2|71504.2|71528.6|71508.6|71533|71513|71518.7|71498.7|167
1735539900000|2024-12-30 06:25:00|71530.9|71510.9|71527.7|71507.7|71538.1|71518.1|71521.7|71501.7|109
1735540200000|2024-12-30 06:30:00|71527.5|71507.5|71514.3|71494.3|71528.2|71508.2|71511.1|71493.3|141
1735540500000|2024-12-30 06:35:00|71514.4|71494.4|71526.4|71511.4|71529.4|71512.9|71509.7|71493.3|125
1735540800000|2024-12-30 06:40:00|71527|71512|71532.9|71512.9|71534.1|71514.6|71525.2|71505.2|143
1735541100000|2024-12-30 06:45:00|71533.5|71513.5|71538.6|71518.6|71540.1|71522.3|71532.3|71513.5|113
1735541400000|2024-12-30 06:50:00|71538.8|71518.8|71531.3|71511.3|71541.6|71521.7|71528.3|71508.3|158
1735541700000|2024-12-30 06:55:00|71531.8|71511.8|71531.3|71511.3|71532.3|71515.6|71525|71508.4|156
1735542000000|2024-12-30 07:00:00|71531.4|71511.4|71537.4|71517.4|71540.5|71522.5|71527.1|71507.1|192
1735542300000|2024-12-30 07:05:00|71537.5|71517.5|71547|71527|71558.9|71538.9|71536.2|71517.5|237
1735542600000|2024-12-30 07:10:00|71547.1|71527.1|71552.1|71532.1|71556.4|71536.8|71543.7|71526.5|252
1735542900000|2024-12-30 07:15:00|71552.4|71532.4|71538.7|71518.7|71556.6|71538.1|71531.3|71513.2|278
1735543200000|2024-12-30 07:20:00|71539|71519|71546.2|71531.2|71552.8|71534.2|71534.3|71516.9|266
1735543500000|2024-12-30 07:25:00|71547.3|71532.3|71556.1|71536.1|71557.3|71541.4|71541.3|71524.3|257
1735543800000|2024-12-30 07:30:00|71556.2|71536.2|71564.5|71549.5|71582.3|71567.3|71554.9|71536|397
1735544100000|2024-12-30 07:35:00|71564.4|71549.4|71561.1|71546.1|71570.4|71553|71553.2|71538.2|308
1735544400000|2024-12-30 07:40:00|71561|71546|71551.5|71531.5|71562.2|71547.2|71548.5|71531.1|306
1735544700000|2024-12-30 07:45:00|71551.7|71531.7|71566.7|71546.7|71571.8|71556.6|71541.8|71526.1|367
1735545000000|2024-12-30 07:50:00|71566.9|71546.9|71561.6|71546.6|71571.1|71556.1|71557.2|71537.2|343
1735545300000|2024-12-30 07:55:00|71561.9|71546.9|71547.6|71526.4|71568.7|71553.7|71530.9|71515.9|376
1735545600000|2024-12-30 08:00:00|71549.1|71526.3|71542.4|71527.4|71559|71536.4|71536.3|71519.4|538
1735545900000|2024-12-30 08:05:00|71542.3|71527.3|71527.6|71512.6|71547.2|71528.3|71522.6|71505.8|523
1735546200000|2024-12-30 08:10:00|71528.3|71513.3|71565.9|71545.9|71570.6|71550.6|71523.8|71508.8|491
1735546500000|2024-12-30 08:15:00|71566|71546|71583.3|71563.3|71588.7|71570.5|71556.9|71541.4|454
1735546800000|2024-12-30 08:20:00|71583.2|71563.2|71589.3|71574.3|71601.6|71584.8|71580.9|71563.2|467
1735547100000|2024-12-30 08:25:00|71589.6|71574.6|71594.2|71574.2|71597|71582|71583.2|71563.2|346
1735547400000|2024-12-30 08:30:00|71593.9|71573.9|71586.1|71571.1|71608.8|71593.8|71583.6|71568.1|351
1735547700000|2024-12-30 08:35:00|71585.6|71570.6|71581.9|71566.9|71593.5|71573.5|71572|71552|372
1735548000000|2024-12-30 08:40:00|71581.8|71566.8|71579.5|71559.5|71583.4|71567.2|71572.1|71553.9|281
1735548300000|2024-12-30 08:45:00|71580.8|71560.8|71587.9|71572.9|71589.9|71572.9|71572.7|71557.7|245
1735548600000|2024-12-30 08:50:00|71587.4|71572.4|71618|71603|71620.2|71605.2|71582|71567|390
1735548900000|2024-12-30 08:55:00|71618.2|71603.2|71638.4|71623.4|71661.9|71646.4|71618.2|71602.5|471
1735549200000|2024-12-30 09:00:00|71639.2|71624.2|71626.7|71606.7|71653|71635.4|71626.3|71606.3|386
1735549500000|2024-12-30 09:05:00|71627.3|71607.3|71604.2|71584.2|71646.9|71626.9|71601.4|71583.9|377
1735549800000|2024-12-30 09:10:00|71604.4|71584.4|71627.8|71607.8|71629.5|71611.3|71599.7|71579.7|481
1735550100000|2024-12-30 09:15:00|71628.8|71608.8|71622.5|71602.5|71636.4|71616.4|71612.6|71596.4|384
1735550400000|2024-12-30 09:20:00|71622.9|71602.9|71618.2|71603.2|71637|71617.9|71618.2|71601.3|402
1735550700000|2024-12-30 09:25:00|71618.1|71603.1|71602.5|71587.5|71638.1|71619.6|71599.4|71584.4|390
1735551000000|2024-12-30 09:30:00|71602.3|71587.3|71598.2|71583.2|71605|71590|71590.3|71575.3|375
1735551300000|2024-12-30 09:35:00|71598.1|71583.1|71574.3|71559.3|71610.2|71595.2|71572.9|71555.6|297
1735551600000|2024-12-30 09:40:00|71574.1|71559.1|71577.9|71562.9|71581.4|71566.4|71562.4|71547.4|423
1735551900000|2024-12-30 09:45:00|71577.6|71562.6|71547.9|71532.9|71578|71563|71547.6|71532.6|261
1735552200000|2024-12-30 09:50:00|71547.8|71532.8|71484.9|71469.9|71557.9|71542.9|71473|71458|513
1735552500000|2024-12-30 09:55:00|71484.8|71469.8|71495.8|71475.8|71496.3|71479.5|71458.6|71442.1|514
1735552800000|2024-12-30 10:00:00|71495.9|71475.9|71475.9|71460.9|71501.6|71486.6|71468.8|71451.1|481
1735553100000|2024-12-30 10:05:00|71476.1|71461.1|71443.3|71428.3|71481.9|71466.9|71442.1|71427.1|382
1735553400000|2024-12-30 10:10:00|71443.8|71428.8|71440.2|71425.2|71453|71435.4|71424.4|71408.9|507
1735553700000|2024-12-30 10:15:00|71440.5|71425.5|71443.9|71428.9|71451.5|71436.5|71431.6|71415.9|484
1735554000000|2024-12-30 10:20:00|71444|71429|71466.6|71451.6|71473.8|71453.8|71436.5|71418.6|447
1735554300000|2024-12-30 10:25:00|71466.8|71451.8|71481.2|71461.2|71483.4|71463.4|71463.1|71443.7|352
1735554600000|2024-12-30 10:30:00|71481.7|71461.7|71483|71463|71486.5|71468.7|71478.2|71458.2|313
1735554900000|2024-12-30 10:35:00|71482.9|71462.9|71475.9|71455.9|71482.9|71462.9|71464|71444|348
1735555200000|2024-12-30 10:40:00|71475.5|71455.5|71459.7|71444.7|71479.8|71461.4|71455|71440|336
1735555500000|2024-12-30 10:45:00|71458.8|71443.8|71440.7|71425.7|71459.7|71444.7|71440.5|71425.5|372
1735555800000|2024-12-30 10:50:00|71440.6|71425.6|71437.9|71422.9|71444.3|71429.3|71426|71411|364
1735556100000|2024-12-30 10:55:00|71437.8|71422.8|71465.7|71450.7|71466.8|71451.8|71428.9|71413.9|390
1735556400000|2024-12-30 11:00:00|71466.6|71451.6|71459|71444|71476.9|71459.8|71457.9|71442.9|402
1735556700000|2024-12-30 11:05:00|71458.7|71443.7|71448.4|71433.4|71458.7|71443.7|71436|71421|416
1735557000000|2024-12-30 11:10:00|71448.5|71433.5|71431.5|71416.5|71451.7|71436.7|71430.1|71415.1|360
1735557300000|2024-12-30 11:15:00|71434.1|71419.1|71435.4|71420.4|71444.7|71429.7|71429|71414|333
1735557600000|2024-12-30 11:20:00|71435.3|71420.3|71400.1|71385.1|71435.3|71420.3|71387.8|71372.7|449
1735557900000|2024-12-30 11:25:00|71400.6|71385.6|71406|71391|71416.7|71400.5|71397.3|71382.3|295
1735558200000|2024-12-30 11:30:00|71408.9|71393.9|71408.1|71388.1|71414.8|71399.7|71398.2|71383.2|313
1735558500000|2024-12-30 11:35:00|71408.5|71388.5|71399.1|71384.1|71410.6|71395.6|71381.5|71366.5|383
1735558800000|2024-12-30 11:40:00|71398.9|71383.9|71407.1|71392.1|71412.9|71397.9|71389.9|71374.9|350
1735559100000|2024-12-30 11:45:00|71407.4|71392.4|71412.1|71397.1|71417.5|71402.5|71393.6|71376.2|319
1735559400000|2024-12-30 11:50:00|71412.3|71397.3|71391.8|71371.8|71423.6|71405.3|71386.3|71371.3|302
1735559700000|2024-12-30 11:55:00|71391.9|71371.9|71400.5|71385.5|71402.2|71387.2|71372.2|71357.2|409
1735560000000|2024-12-30 12:00:00|71399.8|71384.8|71388.3|71373.3|71406.6|71391.6|71387.8|71372.8|397
1735560300000|2024-12-30 12:05:00|71388.7|71373.7|71366|71351|71388.7|71373.7|71350.7|71335.7|417
1735560600000|2024-12-30 12:10:00|71366.4|71351.4|71338.9|71318.9|71373|71358|71331.6|71311.6|382
1735560900000|2024-12-30 12:15:00|71338.7|71318.7|71372|71357|71372.4|71357.4|71337.1|71318.5|427
1735561200000|2024-12-30 12:20:00|71371.8|71356.8|71437.3|71422.3|71448.2|71433.2|71368.9|71353.9|528
1735561500000|2024-12-30 12:25:00|71437.5|71422.5|71422.7|71407.7|71462|71447|71421.1|71406.1|401
1735561800000|2024-12-30 12:30:00|71421.2|71406.2|71440.5|71425.5|71445.2|71430.2|71414.3|71399.3|340
1735562100000|2024-12-30 12:35:00|71440.6|71425.6|71447.8|71432.8|71448.6|71433.6|71432.5|71417.5|343
1735562400000|2024-12-30 12:40:00|71447.9|71432.9|71400.5|71385.5|71448.3|71433.3|71392.8|71377.8|448
1735562700000|2024-12-30 12:45:00|71398.5|71383.5|71399.3|71384.3|71402.9|71387.9|71376.8|71361.8|420
1735563000000|2024-12-30 12:50:00|71399.8|71384.8|71403.8|71383.8|71409.6|71394.6|71393.5|71376.4|413
1735563300000|2024-12-30 12:55:00|71403.7|71383.7|71394.2|71379.2|71405.7|71387.9|71388.5|71373.5|370
1735563600000|2024-12-30 13:00:00|71394.3|71379.3|71396.8|71381.8|71407.5|71390.1|71378.8|71362.4|416
1735563900000|2024-12-30 13:05:00|71396.6|71381.6|71431.5|71416.5|71437.3|71422.3|71389.6|71374.6|449
1735564200000|2024-12-30 13:10:00|71431.7|71416.7|71460.6|71445.6|71466.1|71450.2|71431.7|71416.7|487
1735564500000|2024-12-30 13:15:00|71459.4|71444.4|71478.2|71463.2|71485.6|71470.6|71458.9|71443.9|486
1735564800000|2024-12-30 13:20:00|71475.9|71460.9|71452.6|71437.6|71477.4|71462.4|71441.5|71426.5|491
1735565100000|2024-12-30 13:25:00|71452.5|71437.5|71472.8|71457.8|71479.6|71464.6|71451.7|71436.7|484
1735565400000|2024-12-30 13:30:00|71472.7|71457.7|71493.4|71478.4|71499.9|71484.9|71471.2|71454.4|524
1735565700000|2024-12-30 13:35:00|71493.2|71478.2|71500.3|71480.3|71515.2|71498.5|71488.1|71472.9|551
1735566000000|2024-12-30 13:40:00|71500|71480|71514.5|71499.5|71519.6|71504|71497.7|71477.7|435
1735566300000|2024-12-30 13:45:00|71514.6|71499.6|71583.8|71568.8|71591.7|71576.7|71510.7|71493.2|569
1735566600000|2024-12-30 13:50:00|71584.4|71569.4|71670.2|71655.2|71675.1|71657.3|71570.9|71555.9|747
1735566900000|2024-12-30 13:55:00|71677.3|71662.3|71823.8|71801.3|71840.7|71820.7|71674.8|71659.8|1043
1735567200000|2024-12-30 14:00:00|71820.8|71800.6|71780.8|71760.8|71876.4|71859.3|71779.1|71760.1|985
1735567500000|2024-12-30 14:05:00|71782.5|71762.5|71752.9|71732.9|71784.2|71764.2|71742.5|71722.5|699
1735567800000|2024-12-30 14:10:00|71752.7|71732.7|71716.8|71701.8|71753.5|71733.5|71703.4|71687.5|541
1735568100000|2024-12-30 14:15:00|71717.3|71702.3|71719.9|71704.9|71728.3|71708.3|71678.7|71658.7|476
1735568400000|2024-12-30 14:20:00|71719.5|71704.5|71690.8|71675.8|71719.5|71704.5|71679|71659|548
1735568700000|2024-12-30 14:25:00|71691.7|71676.7|71715.6|71700.6|71723.2|71708.2|71688.4|71672.9|519
1735569000000|2024-12-30 14:30:00|71721.8|71701.8|71776.7|71761.7|71777.9|71762.9|71721.8|71701.8|676
1735569300000|2024-12-30 14:35:00|71776.6|71761.6|71807.4|71792.4|71814.8|71797.5|71772.4|71757.4|578
1735569600000|2024-12-30 14:40:00|71807.3|71792.3|71792.9|71768.9|71821.8|71802.1|71788.6|71768.6|513
1735569900000|2024-12-30 14:45:00|71792.8|71768.8|71711.2|71696.2|71793|71768.8|71711.2|71696.2|621
1735570200000|2024-12-30 14:50:00|71711.4|71696.4|71685.2|71670.2|71720|71704.3|71676.1|71659.9|675
1735570500000|2024-12-30 14:55:00|71685.4|71670.4|71688.1|71668.1|71689.2|71672.8|71661.8|71646.8|615
1735570800000|2024-12-30 15:00:00|71687.9|71667.9|71691.3|71671.3|71725.4|71707.1|71682.5|71665.3|721
1735571100000|2024-12-30 15:05:00|71691.1|71671.1|71728.9|71713.9|71758.4|71743.4|71685.8|71670.6|691
1735571400000|2024-12-30 15:10:00|71730.3|71715.3|71766.5|71751.5|71776.1|71761.1|71730.1|71714.7|637
1735571700000|2024-12-30 15:15:00|71766.1|71751.1|71783.9|71768.9|71801.8|71784.6|71765.3|71750.3|563
1735572000000|2024-12-30 15:20:00|71783.7|71768.7|71770.3|71750.3|71785.7|71768.7|71749.8|71729.8|647
1735572300000|2024-12-30 15:25:00|71770.4|71750.4|71782.7|71767.7|71812.8|71797.8|71769.4|71749.4|641
1735572600000|2024-12-30 15:30:00|71782.8|71767.8|71791.2|71776.2|71813|71797.6|71766.3|71746.3|560
1735572900000|2024-12-30 15:35:00|71791.4|71776.4|71767.1|71752.1|71806.7|71790.1|71759.9|71741.3|633
1735573200000|2024-12-30 15:40:00|71768.8|71748.8|71835.8|71820.8|71839.5|71824.5|71755.1|71735.1|667
1735573500000|2024-12-30 15:45:00|71835.7|71820.7|71881.2|71866.2|71891.4|71875.6|71820.9|71804.5|706
1735573800000|2024-12-30 15:50:00|71881|71866|71889.2|71869.2|71918.3|71901|71861.7|71841.7|775
1735574100000|2024-12-30 15:55:00|71887.3|71867.3|71857.2|71837.2|71889.3|71874.1|71842.3|71827.2|814
1735574400000|2024-12-30 16:00:00|71856.7|71836.7|71851.1|71836.1|71867.6|71851.9|71829.3|71809.7|771
1735574700000|2024-12-30 16:05:00|71851.6|71836.6|71845.7|71825.7|71864.1|71848.1|71840.2|71820.2|534
1735575000000|2024-12-30 16:10:00|71845.5|71825.5|71852|71837|71860.2|71845.2|71828.3|71810.5|511
1735575300000|2024-12-30 16:15:00|71851.7|71836.7|71827.3|71812.3|71860.3|71843|71795.2|71780.2|571
1735575600000|2024-12-30 16:20:00|71828.4|71813.4|71888.6|71873.6|71891.1|71876.1|71822.2|71807.2|585
1735575900000|2024-12-30 16:25:00|71889.1|71874.1|71863.1|71848.1|71891.6|71876.6|71863.1|71848.1|504
1735576200000|2024-12-30 16:30:00|71862.9|71847.9|71822.7|71807.7|71864.8|71848.1|71820.4|71801.9|508
1735576500000|2024-12-30 16:35:00|71823.4|71808.4|71795.3|71780.3|71830.4|71812.9|71795.1|71780.1|407
1735576800000|2024-12-30 16:40:00|71794.7|71779.7|71796.3|71781.3|71809.4|71794.4|71777.4|71761.8|498
1735577100000|2024-12-30 16:45:00|71796.4|71781.4|71861.5|71841.5|71864|71844.1|71785.7|71770.1|527
1735577400000|2024-12-30 16:50:00|71859.4|71844.4|71821|71806|71863.6|71846.6|71819.8|71804.8|482
1735577700000|2024-12-30 16:55:00|71821.1|71806.1|71815.3|71800.3|71827.2|71812.2|71795.6|71780.6|484
1735578000000|2024-12-30 17:00:00|71815.1|71800.1|71794.5|71774.5|71826.3|71806.3|71783.9|71764.6|513
1735578300000|2024-12-30 17:05:00|71794.6|71774.6|71814.7|71794.7|71817.5|71797.5|71790.3|71770.3|410
1735578600000|2024-12-30 17:10:00|71814.9|71794.9|71790.4|71770.4|71814.9|71794.9|71790.2|71770.2|364
1735578900000|2024-12-30 17:15:00|71789.4|71769.4|71793.5|71773.5|71793.5|71773.5|71769.9|71753.2|297
1735579200000|2024-12-30 17:20:00|71793.6|71773.6|71769.6|71749.6|71804.1|71784.1|71764.7|71744.7|326
1735579500000|2024-12-30 17:25:00|71769.5|71749.5|71777.1|71757.1|71787.5|71769.9|71768.7|71748.7|301
1735579800000|2024-12-30 17:30:00|71777.3|71757.3|71782.9|71762.9|71786.8|71770.1|71771.1|71751.1|305
1735580100000|2024-12-30 17:35:00|71783|71763|71797.8|71782.8|71813.6|71793.6|71783|71763|368
1735580400000|2024-12-30 17:40:00|71798|71783|71797.1|71777.1|71811.8|71791.8|71793.8|71775.6|291
1735580700000|2024-12-30 17:45:00|71796.8|71776.8|71772.6|71752.6|71803.9|71783.9|71766.6|71746.6|309
1735581000000|2024-12-30 17:50:00|71772.8|71752.8|71759.2|71744.2|71773.4|71754.4|71754.1|71734.1|324
1735581300000|2024-12-30 17:55:00|71759.3|71744.3|71756.8|71741.8|71769.9|71754.9|71747.9|71732.9|350
1735581600000|2024-12-30 18:00:00|71756.5|71741.5|71745.5|71730.5|71758.9|71743.9|71744|71729|294
1735581900000|2024-12-30 18:05:00|71744.9|71729.9|71722|71707|71750.5|71734.3|71720.2|71705.2|314
1735582200000|2024-12-30 18:10:00|71722.2|71707.2|71730.3|71715.3|71736|71721|71719.4|71704.4|337
1735582500000|2024-12-30 18:15:00|71730.1|71715.1|71735.4|71720.4|71737.1|71722.1|71718.3|71703.3|297
1735582800000|2024-12-30 18:20:00|71735.7|71720.7|71732.5|71717.5|71744.8|71729.8|71729.8|71714.8|256
1735583100000|2024-12-30 18:25:00|71732.6|71717.6|71736|71721|71739.9|71724.9|71729.2|71714.2|227
1735583400000|2024-12-30 18:30:00|71736.1|71721.1|71711.6|71696.6|71741.4|71726.4|71711.6|71696.6|315
1735583700000|2024-12-30 18:35:00|71711.8|71696.8|71724.1|71704.1|71729.6|71709.6|71705.6|71685.6|329
1735584000000|2024-12-30 18:40:00|71724.7|71704.7|71698.1|71678.1|71724.7|71704.7|71693.9|71673.9|288
1735584300000|2024-12-30 18:45:00|71698|71678|71692.3|71677.3|71699.1|71679.1|71682.7|71662.7|245
1735584600000|2024-12-30 18:50:00|71694|71674|71692.2|71672.2|71700.3|71681.7|71686.1|71666.1|259
1735584900000|2024-12-30 18:55:00|71692.3|71672.3|71688.4|71668.4|71692.5|71672.5|71669.3|71649.3|233
1735585200000|2024-12-30 19:00:00|71688.1|71668.1|71697.1|71677.1|71698.2|71679.9|71681.8|71661.8|258
1735585500000|2024-12-30 19:05:00|71697.2|71677.2|71708.7|71688.7|71723.8|71703.8|71693.3|71673.3|285
1735585800000|2024-12-30 19:10:00|71708.6|71688.6|71715.1|71695.1|71719.2|71699.2|71705.9|71685.9|250
1735586100000|2024-12-30 19:15:00|71715.2|71695.2|71728.7|71708.7|71730.1|71710.1|71714.1|71694.1|249
1735586400000|2024-12-30 19:20:00|71728.8|71708.8|71705.7|71685.7|71729.3|71709.3|71700.5|71680.5|215
1735586700000|2024-12-30 19:25:00|71705.6|71685.6|71703.5|71683.5|71711.2|71691.2|71697.3|71677.3|226
1735587000000|2024-12-30 19:30:00|71703.4|71683.4|71704.6|71684.6|71706.2|71686.2|71687.2|71669.9|216
1735587300000|2024-12-30 19:35:00|71704.8|71684.8|71706|71686|71706.4|71688|71697.5|71677.5|195
1735587600000|2024-12-30 19:40:00|71705.8|71685.8|71706.9|71686.9|71708.7|71690|71698.6|71679|175
1735587900000|2024-12-30 19:45:00|71707|71687|71709.1|71689.1|71720.6|71700.6|71703.1|71683.1|211
1735588200000|2024-12-30 19:50:00|71709.3|71689.3|71724.6|71704.6|71731.8|71711.8|71709.3|71689.3|170
1735588500000|2024-12-30 19:55:00|71724|71704|71742|71722|71744.9|71724.9|71717.5|71697.5|287
1735588800000|2024-12-30 20:00:00|71742.1|71722.1|71731.8|71711.8|71750.7|71730.7|71724.3|71704.3|365
1735589100000|2024-12-30 20:05:00|71731.6|71711.6|71713.9|71693.9|71735.4|71715.4|71713.9|71693.9|264
1735589400000|2024-12-30 20:10:00|71714|71694|71705.9|71685.9|71714.6|71694.6|71703.4|71683.4|252
1735589700000|2024-12-30 20:15:00|71705.7|71685.7|71690.2|71670.2|71706.2|71686.2|71689.9|71669.9|215
1735590000000|2024-12-30 20:20:00|71689.8|71669.8|71689.9|71669.9|71697.2|71677.2|71685.6|71665.6|196
1735590300000|2024-12-30 20:25:00|71689.5|71669.5|71701.9|71681.9|71706.1|71686.1|71682.6|71662.6|261
1735590600000|2024-12-30 20:30:00|71701.7|71681.7|71710.2|71690.2|71714.5|71694.5|71696.6|71678.3|249
1735590900000|2024-12-30 20:35:00|71710|71690|71700.8|71680.8|71712.9|71692.9|71700.5|71680.5|240
1735591200000|2024-12-30 20:40:00|71701.1|71681.1|71700|71680|71705.2|71685.2|71695.5|71675.5|232
1735591500000|2024-12-30 20:45:00|71700.1|71680.1|71701.2|71681.2|71701.2|71681.2|71687.9|71667.9|175
1735591800000|2024-12-30 20:50:00|71702.9|71682.9|71707.9|71687.9|71712.3|71692.3|71702.2|71682.2|277
1735592100000|2024-12-30 20:55:00|71707.7|71687.7|71727.4|71707.4|71728|71708|71703.7|71683.7|262
1735592400000|2024-12-30 21:00:00|71727.2|71707.2|71710.6|71690.6|71731.4|71711.4|71709|71689|158
1735592700000|2024-12-30 21:05:00|71710.8|71690.8|71722.8|71702.8|71722.8|71702.8|71710.8|71690.8|61
1735593000000|2024-12-30 21:10:00|71722.9|71702.9|71722.9|71702.9|71726.4|71706.4|71720.6|71700.6|73
1735593300000|2024-12-30 21:15:00|71722.5|71702.5|71726.6|71706.6|71728.4|71708.4|71721.8|71701.8|77
1735593600000|2024-12-30 21:20:00|71726.7|71706.7|71718.7|71698.7|71728.9|71708.9|71718|71698|47
1735593900000|2024-12-30 21:25:00|71718.5|71698.5|71728.1|71708.1|71729.1|71709.1|71717.1|71697.1|107
1735594200000|2024-12-30 21:30:00|71728|71708|71724.7|71704.7|71728.2|71708.2|71721.6|71701.6|69
1735594500000|2024-12-30 21:35:00|71724.8|71704.8|71715.4|71695.4|71724.8|71704.8|71715.4|71695.4|111
1735594800000|2024-12-30 21:40:00|71713.8|71693.8|71704.4|71675.7|71718.3|71698.3|71700.4|71675.7|143
1735595100000|2024-12-30 21:45:00|71701.1|71679.6|71702.1|71681.7|71708|71685.8|71701.1|71679.6|121
1735595400000|2024-12-30 21:50:00|71702.5|71681.4|71695.2|71672.1|71708|71682.3|71694.9|71671.7|179
1735595700000|2024-12-30 21:55:00|71696.8|71670.5|71688.6|71642|71699.7|71673.9|71681.5|71642|232
1735596000000|2024-12-30 22:00:00|71696.7|71635|71728.2|71629.2|71729.4|71635|71696.7|71626.8|10
1735596300000|2024-12-30 22:05:00|71754.4|71655.4|71752.3|71653.3|71766.2|71667.2|71745.3|71646.3|87
1735596600000|2024-12-30 22:10:00|71751.9|71652.9|71757|71658|71762.5|71663.5|71751.9|71652.9|167
1735596900000|2024-12-30 22:15:00|71756.9|71657.9|71756.4|71657.4|71756.9|71657.9|71741.9|71642.9|174
1735597200000|2024-12-30 22:20:00|71756.2|71657.2|71763.4|71664.4|71775.5|71676.5|71754.4|71655.4|205
1735597500000|2024-12-30 22:25:00|71763.3|71664.3|71752.4|71654.7|71767.5|71668.5|71752.4|71653.5|178
1735597800000|2024-12-30 22:30:00|71752.6|71654.8|71742.2|71659.5|71752.6|71660|71741.7|71652.4|210
1735598100000|2024-12-30 22:35:00|71741.5|71659.9|71741.2|71664.5|71745.1|71664.5|71740.5|71652.9|221
1735598400000|2024-12-30 22:40:00|71741.1|71664.8|71735.3|71666.9|71741.8|71667.4|71731|71660.3|164
1735598700000|2024-12-30 22:45:00|71735.1|71667.2|71732.9|71662.2|71741.3|71667.5|71732.1|71662.1|187
1735599000000|2024-12-30 22:50:00|71733.6|71662.4|71716.9|71654|71734.5|71663|71716.8|71652.2|220
1735599300000|2024-12-30 22:55:00|71717|71654.1|71726.6|71648.6|71740.6|71663.3|71714.8|71644.6|203
1735599600000|2024-12-30 23:00:00|71726.9|71648.9|71717.8|71694.4|71774.7|71694.4|71717.5|71645.9|280
1735599900000|2024-12-30 23:05:00|71717.5|71690.6|71732.2|71708.7|71733.4|71708.8|71717.5|71690.6|139
1735600200000|2024-12-30 23:10:00|71732|71708.5|71717.2|71694.1|71732|71708.7|71715.5|71693.6|102
1735600500000|2024-12-30 23:15:00|71716.9|71691.8|71708|71684|71716.9|71694.6|71706.1|71683.3|136
1735600800000|2024-12-30 23:20:00|71708.2|71688.1|71702.5|71682.5|71708.2|71688.1|71702.5|71680|85
1735601100000|2024-12-30 23:25:00|71705.8|71685.8|71701.7|71681.7|71708.4|71688.4|71697.9|71677.9|77
1735601400000|2024-12-30 23:30:00|71701.8|71681.8|71691.3|71671.3|71701.8|71681.8|71688.3|71668.3|129
1735601700000|2024-12-30 23:35:00|71691.1|71671.1|71686.1|71666.1|71691.5|71671.5|71682.5|71662.5|115
1735602000000|2024-12-30 23:40:00|71686|71666|71688.1|71668.1|71690.4|71670.4|71684.5|71663.3|80
1735602300000|2024-12-30 23:45:00|71686.4|71664.2|71690.3|71670.3|71695.5|71675.5|71685.6|71664.2|96
1735602600000|2024-12-30 23:50:00|71690.5|71670.5|71691.6|71671.6|71693.6|71673.6|71688.3|71668.3|70
1735602900000|2024-12-30 23:55:00|71691.5|71671.5|71684.3|71664.3|71691.5|71671.5|71680.3|71660.3|131
1735603200000|2024-12-31 00:00:00|71684.9|71664.9|71691.4|71671.4|71692.7|71672.7|71683|71663|143
1735603500000|2024-12-31 00:05:00|71695.1|71675.1|71695.1|71675.1|71697|71677|71689.6|71669.1|137
1735603800000|2024-12-31 00:10:00|71695.2|71675.2|71699.4|71679.4|71702.2|71682.2|71692.8|71672.8|118
1735604100000|2024-12-31 00:15:00|71699.5|71679.5|71699.6|71679.6|71702.7|71682.7|71694.6|71674.6|127
1735604400000|2024-12-31 00:20:00|71699.7|71679.7|71706.3|71686.3|71707.8|71687.8|71699.7|71679.7|153
1735604700000|2024-12-31 00:25:00|71706.4|71686.4|71704.2|71684.2|71707.4|71687.4|71702.2|71682.2|88
1735605000000|2024-12-31 00:30:00|71704.1|71684.1|71733.8|71713.8|71735.9|71715.9|71704.1|71683.5|248
1735605300000|2024-12-31 00:35:00|71733.9|71713.9|71740.2|71720.2|71741.1|71721.1|71731.2|71711.2|141
1735605600000|2024-12-31 00:40:00|71741|71721|71727.3|71707.3|71743.4|71723.4|71727.3|71707.3|251
1735605900000|2024-12-31 00:45:00|71728.8|71708.8|71713.4|71693.4|71730.7|71710.7|71712.8|71692.8|163
1735606200000|2024-12-31 00:50:00|71713.3|71693.3|71708.1|71688.1|71719.9|71699.9|71708.1|71688.1|153
1735606500000|2024-12-31 00:55:00|71708.2|71688.2|71698.1|71678.1|71708.2|71688.2|71696.5|71676.5|196
1735606800000|2024-12-31 01:00:00|71697.8|71677.8|71705.2|71685.2|71706.1|71686.1|71693.8|71673.8|248
1735607100000|2024-12-31 01:05:00|71705|71685|71685.9|71665.9|71705.7|71685.7|71685.7|71665.7|171
1735607400000|2024-12-31 01:10:00|71686.2|71666.2|71674.3|71654.3|71686.5|71666.5|71672.4|71652.4|221
1735607700000|2024-12-31 01:15:00|71674.2|71654.2|71667.5|71647.5|71674.6|71654.6|71661.5|71641.5|225
1735608000000|2024-12-31 01:20:00|71667.2|71647.2|71660.4|71640.4|71668.1|71648.1|71659.4|71639.4|175
1735608300000|2024-12-31 01:25:00|71660.5|71640.5|71648.1|71628.1|71663.5|71643.5|71642.1|71622.1|214
1735608600000|2024-12-31 01:30:00|71648.2|71628.2|71649.5|71629.5|71653|71633|71633.3|71613.3|267
1735608900000|2024-12-31 01:35:00|71649.4|71629.4|71665.3|71645.3|71672.7|71652.7|71649.4|71629.4|334
1735609200000|2024-12-31 01:40:00|71665|71645|71642|71622|71665.3|71645.3|71641.2|71621.2|291
1735609500000|2024-12-31 01:45:00|71642.6|71622.6|71631.2|71611.2|71648.8|71628.8|71630.9|71610.9|259
1735609800000|2024-12-31 01:50:00|71631.6|71611.6|71642.9|71622.9|71655.5|71635.5|71630|71610|271
1735610100000|2024-12-31 01:55:00|71643.3|71623.3|71638.2|71618.2|71650.7|71630.7|71632.2|71612.2|301
1735610400000|2024-12-31 02:00:00|71638.1|71618.1|71620.1|71600.1|71643.7|71623.7|71619.2|71599.2|285
1735610700000|2024-12-31 02:05:00|71619.8|71599.8|71651.4|71631.4|71651.8|71631.8|71619.6|71599.6|234
1735611000000|2024-12-31 02:10:00|71651.5|71631.5|71650.9|71630.9|71658.5|71638.5|71650|71630|214
1735611300000|2024-12-31 02:15:00|71650.8|71630.8|71662.8|71642.8|71662.8|71642.8|71645.1|71625.1|215
1735611600000|2024-12-31 02:20:00|71662.7|71642.7|71664.3|71644.3|71666|71646|71648.1|71628.1|246
1735611900000|2024-12-31 02:25:00|71664.2|71644.2|71657.2|71637.2|71664.3|71644.3|71653.8|71633.8|169
1735612200000|2024-12-31 02:30:00|71656.2|71636.2|71640.9|71620.9|71657.4|71637.4|71639.6|71619.6|204
1735612500000|2024-12-31 02:35:00|71641|71621|71650.7|71630.7|71650.7|71630.7|71641|71621|202
1735612800000|2024-12-31 02:40:00|71650.6|71630.6|71655.3|71635.3|71658.7|71638.7|71649.8|71629.8|174
1735613100000|2024-12-31 02:45:00|71655.4|71635.4|71657.5|71637.5|71662.8|71642.8|71649.4|71629.4|197
1735613400000|2024-12-31 02:50:00|71657.6|71637.6|71650.6|71630.6|71658.2|71638.2|71649.9|71629.9|154
1735613700000|2024-12-31 02:55:00|71650.7|71630.7|71635|71615|71654.9|71634.9|71631.8|71611.8|159
1735614000000|2024-12-31 03:00:00|71634.5|71614.5|71644.2|71624.2|71644.2|71624.2|71629|71609|121
1735614300000|2024-12-31 03:05:00|71644.3|71624.3|71651.5|71631.5|71655.6|71635.6|71641.3|71621.3|228
1735614600000|2024-12-31 03:10:00|71651.6|71631.6|71651.1|71631.1|71651.9|71631.9|71647.9|71627.9|172
1735614900000|2024-12-31 03:15:00|71650.7|71630.7|71647.3|71627.3|71652.5|71632.5|71642.4|71622.4|172
1735615200000|2024-12-31 03:20:00|71647.1|71627.1|71644.3|71624.3|71648.5|71628.5|71643.7|71623.7|184
1735615500000|2024-12-31 03:25:00|71644.4|71624.4|71646.3|71626.3|71647.9|71627.9|71641.5|71621.5|132
1735615800000|2024-12-31 03:30:00|71646.2|71626.2|71649.9|71629.9|71649.9|71629.9|71645.4|71625.4|139
1735616100000|2024-12-31 03:35:00|71649.8|71629.8|71653.2|71633.2|71656.9|71636.9|71649.8|71629.8|147
1735616400000|2024-12-31 03:40:00|71653.3|71633.3|71656.9|71636.9|71658.3|71638.3|71651.2|71631.2|161
1735616700000|2024-12-31 03:45:00|71656.8|71636.8|71661.7|71641.7|71664.3|71644.3|71653.7|71633.7|142
1735617000000|2024-12-31 03:50:00|71661.8|71641.8|71670|71650|71670.6|71650.6|71661.8|71641.8|109
1735617300000|2024-12-31 03:55:00|71669.9|71649.9|71661.4|71641.4|71669.9|71649.9|71657.3|71637.3|165
1735617600000|2024-12-31 04:00:00|71661.5|71641.5|71668.1|71648.1|71668.1|71648.1|71657.8|71637.8|142
1735617900000|2024-12-31 04:05:00|71668|71648|71674|71654|71674.5|71654.5|71664.9|71644.9|116
1735618200000|2024-12-31 04:10:00|71673.9|71653.9|71668.9|71648.9|71674.4|71654.4|71668.7|71648.7|116
1735618500000|2024-12-31 04:15:00|71668.3|71648.3|71672.2|71652.2|71672.3|71652.3|71667.3|71647.3|97
1735618800000|2024-12-31 04:20:00|71672.1|71652.1|71674.4|71654.4|71676.2|71656.2|71668.1|71648.1|136
1735619100000|2024-12-31 04:25:00|71674.5|71654.5|71684.5|71664.5|71685.2|71665.2|71673.2|71653.2|102
1735619400000|2024-12-31 04:30:00|71684.7|71664.7|71685.9|71665.9|71694.9|71674.9|71684.6|71664.6|136
1735619700000|2024-12-31 04:35:00|71686|71666|71677.4|71657.4|71686|71666|71672.6|71652.6|155
1735620000000|2024-12-31 04:40:00|71676.8|71656.8|71675.7|71655.7|71677.8|71657.8|71668.1|71648.1|166
1735620300000|2024-12-31 04:45:00|71675.6|71655.6|71678.8|71658.8|71682.2|71662.2|71675|71655|143
1735620600000|2024-12-31 04:50:00|71678.9|71658.9|71674.7|71654.7|71679.5|71659.5|71671.9|71651.9|143
1735620900000|2024-12-31 04:55:00|71674.9|71654.9|71691.9|71671.9|71692|71672|71674.9|71654.9|164
1735621200000|2024-12-31 05:00:00|71691.6|71671.6|71688.8|71668.8|71693.6|71673.6|71688.2|71668.2|150
1735621500000|2024-12-31 05:05:00|71688.9|71668.9|71675.9|71655.9|71689.8|71669.8|71674.3|71654.3|114
1735621800000|2024-12-31 05:10:00|71676|71656|71676|71656|71676.5|71656.5|71673.8|71653.8|135
1735622100000|2024-12-31 05:15:00|71676.1|71656.1|71677.7|71657.7|71678.5|71658.5|71671.8|71651.8|127
1735622400000|2024-12-31 05:20:00|71677.6|71657.6|71672|71652|71677.6|71657.6|71671.9|71651.9|127
1735622700000|2024-12-31 05:25:00|71672.1|71652.1|71676|71656|71677.9|71657.9|71672.1|71652.1|57
1735623000000|2024-12-31 05:30:00|71675.9|71655.9|71668.8|71648.8|71678|71658|71668.6|71648.6|166
1735623300000|2024-12-31 05:35:00|71668.7|71648.7|71672.8|71652.8|71675.8|71655.8|71668.6|71648.6|137
1735623600000|2024-12-31 05:40:00|71673.2|71653.2|71679|71659|71679.1|71659.1|71672.4|71652.4|138
1735623900000|2024-12-31 05:45:00|71679.2|71658.9|71682.7|71662.7|71683.2|71663.2|71679|71658.9|95
1735624200000|2024-12-31 05:50:00|71682.8|71662.8|71686.3|71666.3|71690.5|71670.5|71682.8|71662.8|186
1735624500000|2024-12-31 05:55:00|71686.4|71666.4|71694.4|71674.4|71703.5|71683.5|71686.4|71666.4|222
1735624800000|2024-12-31 06:00:00|71694.5|71674.5|71686|71666|71694.5|71674.5|71685|71665|127
1735625100000|2024-12-31 06:05:00|71686.1|71666.1|71688|71668|71692.7|71672.7|71685.7|71665.7|91
1735625400000|2024-12-31 06:10:00|71687.7|71667.7|71699.1|71679.1|71701.7|71681.7|71685.1|71665.1|99
1735625700000|2024-12-31 06:15:00|71698.9|71678.9|71704.2|71684.2|71708.1|71688.1|71697.9|71677.9|90
1735626000000|2024-12-31 06:20:00|71704.1|71684.1|71701.2|71681.2|71704.1|71684.1|71696.9|71676.9|81
1735626300000|2024-12-31 06:25:00|71701.9|71681.9|71710.3|71690.3|71710.3|71690.3|71701.9|71681.9|96
1735626600000|2024-12-31 06:30:00|71710.1|71690.1|71717.3|71697.3|71721.9|71701.9|71709.8|71689.8|132
1735626900000|2024-12-31 06:35:00|71717.4|71697.4|71714.6|71694.6|71722.3|71702.3|71713.4|71693.4|92
1735627200000|2024-12-31 06:40:00|71716.4|71696.4|71711.4|71691.4|71717|71697|71707.9|71687.9|137
1735627500000|2024-12-31 06:45:00|71711.3|71691.3|71701.4|71681.4|71717.6|71697.6|71701.4|71681.4|123
1735627800000|2024-12-31 06:50:00|71701.2|71681.2|71684|71664|71701.2|71681.2|71683.6|71663.6|148
1735628100000|2024-12-31 06:55:00|71684.3|71664.3|71694.4|71674.4|71694.4|71674.4|71679.8|71659.8|161
1735628400000|2024-12-31 07:00:00|71694.3|71674.3|71686.2|71666.2|71704.3|71684.3|71685.6|71665.6|260
1735628700000|2024-12-31 07:05:00|71686.3|71666.3|71686.3|71666.3|71701.3|71681.3|71684.3|71664.3|199
1735629000000|2024-12-31 07:10:00|71686.4|71666.4|71695.7|71675.7|71699.3|71679.3|71685|71665|197
1735629300000|2024-12-31 07:15:00|71695.5|71675.5|71686.2|71666.2|71698.1|71678.1|71685|71665|201
1735629600000|2024-12-31 07:20:00|71686.1|71666.1|71678.6|71658.6|71694.4|71674.4|71675.9|71655.9|222
1735629900000|2024-12-31 07:25:00|71678.5|71658.5|71664.2|71649.2|71681.8|71661.8|71658.5|71639.8|277
1735630200000|2024-12-31 07:30:00|71664|71649|71656.6|71636.6|71672.5|71657.5|71655.6|71635.6|316
1735630500000|2024-12-31 07:35:00|71656.4|71636.4|71665.9|71645.9|71666.7|71646.7|71652.3|71632.3|188
1735630800000|2024-12-31 07:40:00|71665.6|71645.6|71647.7|71627.7|71670.7|71650.7|71646.2|71626.8|297
1735631100000|2024-12-31 07:45:00|71647.8|71627.8|71645.2|71625.2|71647.9|71627.9|71631.7|71611.7|337
1735631400000|2024-12-31 07:50:00|71645.3|71625.3|71640.4|71625.4|71653.9|71633.9|71639.7|71619.7|286
1735631700000|2024-12-31 07:55:00|71640.2|71625.2|71637.4|71622.4|71652.6|71637.6|71635.3|71620.3|346
1735632000000|2024-12-31 08:00:00|71638.5|71618.5|71632.2|71612.2|71650.2|71630.2|71629.7|71609.7|414
1735632300000|2024-12-31 08:05:00|71635.4|71615.4|71621.7|71606.7|71640.6|71620.6|71618.3|71602.9|351
1735632600000|2024-12-31 08:10:00|71621.2|71606.2|71646.3|71626.3|71650.8|71630.8|71620.9|71605.9|320
1735632900000|2024-12-31 08:15:00|71645.9|71625.9|71653.1|71633.1|71669|71649|71638.9|71618.9|357
1735633200000|2024-12-31 08:20:00|71652.9|71632.9|71644|71624|71665.9|71645.9|71644|71624|363
1735633500000|2024-12-31 08:25:00|71643.7|71623.7|71671|71651|71679.5|71659.5|71639.1|71620.4|425
1735633800000|2024-12-31 08:30:00|71670.7|71650.7|71646.6|71626.6|71670.8|71650.8|71641|71622.5|454
1735634100000|2024-12-31 08:35:00|71646.5|71626.5|71626|71606|71648.6|71628.6|71624.9|71606|403
1735634400000|2024-12-31 08:40:00|71626.2|71606.2|71651.4|71631.4|71654.1|71634.1|71626|71606|361
1735634700000|2024-12-31 08:45:00|71650.7|71630.7|71654.4|71634.4|71667.4|71652.4|71649|71629|354
1735635000000|2024-12-31 08:50:00|71655.3|71635.3|71635.7|71615.7|71658.2|71638.2|71626.7|71606.7|373
1735635300000|2024-12-31 08:55:00|71635.5|71615.5|71593.9|71573.9|71635.6|71615.6|71582.8|71562.8|478
1735635600000|2024-12-31 09:00:00|71594.1|71574.1|71609.8|71594.8|71609.9|71594.9|71588.9|71570.5|303
1735635900000|2024-12-31 09:05:00|71609.3|71594.3|71628.1|71608.1|71638.1|71619.1|71605|71585|392
1735636200000|2024-12-31 09:10:00|71628|71608|71614.5|71594.5|71628.9|71612.1|71595.1|71580.1|412
1735636500000|2024-12-31 09:15:00|71614.6|71594.6|71613.3|71598.3|71627.7|71607.7|71609.5|71589.5|349
1735636800000|2024-12-31 09:20:00|71613.4|71598.4|71622.7|71602.7|71630.7|71613.8|71607.5|71591|260
1735637100000|2024-12-31 09:25:00|71622.5|71602.5|71622.3|71607.3|71628.7|71613.7|71618.9|71601.9|229
1735637400000|2024-12-31 09:30:00|71622.1|71607.1|71590.6|71575.6|71625.4|71610.4|71587.5|71572.5|351
1735637700000|2024-12-31 09:35:00|71590.4|71575.4|71588.6|71568.6|71609.9|71589.9|71584.2|71568.6|383
1735638000000|2024-12-31 09:40:00|71588.7|71568.7|71577.2|71562.2|71588.8|71568.8|71553|71538|419
1735638300000|2024-12-31 09:45:00|71577.5|71562.5|71559.6|71544.6|71585.2|71565.2|71553.4|71535.5|390
1735638600000|2024-12-31 09:50:00|71559.7|71544.7|71579|71559|71583.2|71565.8|71551.3|71531.3|388
1735638900000|2024-12-31 09:55:00|71578.9|71558.9|71591|71571|71592.4|71572.4|71554.5|71539.5|572
1735639200000|2024-12-31 10:00:00|71591.2|71571.2|71644.3|71624.3|71646.8|71626.8|71588.8|71568.8|649
1735639500000|2024-12-31 10:05:00|71646.1|71626.1|71650.4|71630.4|71681.8|71661.8|71629.2|71610|529
1735639800000|2024-12-31 10:10:00|71650|71630|71631.7|71611.7|71673.5|71653.5|71631.7|71611.7|501
1735640100000|2024-12-31 10:15:00|71631.9|71611.9|71659.9|71644.9|71661.8|71646.8|71631.9|71611.9|360
1735640400000|2024-12-31 10:20:00|71659.8|71644.8|71664.6|71649.6|71670.5|71653.4|71649.3|71629.3|388
1735640700000|2024-12-31 10:25:00|71664.7|71649.7|71645.5|71630.5|71665.7|71649.7|71645.5|71628.2|389
1735641000000|2024-12-31 10:30:00|71646.3|71631.3|71645.7|71625.7|71664.9|71646.6|71636|71616|442
1735641300000|2024-12-31 10:35:00|71645.9|71625.9|71646.9|71626.9|71662.1|71642.1|71635.9|71616.8|344
1735641600000|2024-12-31 10:40:00|71646.8|71626.8|71655.1|71635.1|71657|71642|71641|71622.2|356
1735641900000|2024-12-31 10:45:00|71655.3|71635.3|71627.5|71607.5|71657.6|71641.1|71625.4|71607.5|353
1735642200000|2024-12-31 10:50:00|71627.7|71607.7|71612.5|71592.5|71627.8|71607.8|71581.1|71562|461
1735642500000|2024-12-31 10:55:00|71612.1|71592.1|71629.8|71609.8|71631.5|71614.7|71595.3|71575.3|444
1735642800000|2024-12-31 11:00:00|71630|71610|71616.5|71596.5|71631.5|71612.1|71610.7|71590.7|292
1735643100000|2024-12-31 11:05:00|71616.7|71596.7|71594.5|71574.5|71620.2|71600.2|71590.3|71570.3|355
1735643400000|2024-12-31 11:10:00|71594.4|71574.4|71594.6|71574.6|71605.5|71588.8|71589.3|71571.9|380
1735643700000|2024-12-31 11:15:00|71594.8|71574.8|71610|71590|71610|71590|71585.1|71566.8|300
1735644000000|2024-12-31 11:20:00|71610.3|71590.3|71614.4|71599.4|71619.1|71601.7|71591.9|71571.9|346
1735644300000|2024-12-31 11:25:00|71614.2|71599.2|71622|71607|71625.1|71607|71603.6|71586.8|359
1735644600000|2024-12-31 11:30:00|71621.2|71606.2|71651.4|71631.4|71653.2|71633.2|71617.8|71598.6|308
1735644900000|2024-12-31 11:35:00|71651.3|71631.3|71649.1|71634.1|71658.8|71641.7|71640.4|71622.2|312
1735645200000|2024-12-31 11:40:00|71649.2|71634.2|71657.5|71637.5|71659.2|71639.2|71641.4|71621.4|315
1735645500000|2024-12-31 11:45:00|71657.6|71637.6|71657.8|71637.8|71663|71643|71641.4|71621.4|278
1735645800000|2024-12-31 11:50:00|71657.7|71637.7|71673.7|71653.7|71681.6|71661.6|71651.3|71631.3|269
1735646100000|2024-12-31 11:55:00|71673.6|71653.6|71648.4|71628.4|71673.7|71653.7|71644.7|71624.7|304
1735646400000|2024-12-31 12:00:00|71648.5|71628.5|71644.4|71629.4|71648.5|71629.5|71620.6|71600.6|373
1735646700000|2024-12-31 12:05:00|71644.2|71629.2|71664.5|71644.5|71671.7|71651.7|71643.1|71623.1|371
1735647000000|2024-12-31 12:10:00|71665.2|71645.2|71651.2|71631.2|71673.6|71656.9|71648.1|71628.2|354
1735647300000|2024-12-31 12:15:00|71651.3|71631.3|71655.6|71635.6|71663.9|71643.9|71637.4|71617.4|394
1735647600000|2024-12-31 12:20:00|71655|71635|71657.4|71637.4|71660.6|71644.3|71641.6|71622.1|365
1735647900000|2024-12-31 12:25:00|71656.1|71636.1|71697.5|71677.5|71697.7|71677.7|71653.6|71633.7|344
1735648200000|2024-12-31 12:30:00|71697.6|71677.6|71705.6|71685.6|71723.3|71703.3|71694.3|71674.3|417
1735648500000|2024-12-31 12:35:00|71705.9|71685.9|71705.1|71685.1|71712.1|71692.1|71697.6|71679.8|245
1735648800000|2024-12-31 12:40:00|71704.9|71684.9|71697.2|71677.2|71717.1|71697.1|71691.5|71676.5|270
1735649100000|2024-12-31 12:45:00|71697.3|71677.3|71708.9|71688.9|71711.1|71692.5|71679.2|71660|422
1735649400000|2024-12-31 12:50:00|71708.7|71688.7|71730|71710|71730.7|71710.7|71708.7|71688.7|351
1735649700000|2024-12-31 12:55:00|71729.9|71709.9|71770.1|71750.1|71778.3|71758.4|71727.6|71709.9|612
1735650000000|2024-12-31 13:00:00|71768.9|71748.9|71752.9|71732.9|71774.4|71755.3|71740.1|71722.1|605
1735650300000|2024-12-31 13:05:00|71753.6|71733.6|71795.1|71775.1|71815.3|71795.3|71750.9|71733.6|602
1735650600000|2024-12-31 13:10:00|71794|71774|71789.8|71769.8|71805.9|71790.7|71769|71750.6|484
1735650900000|2024-12-31 13:15:00|71791.7|71771.7|71817.5|71802.5|71818|71803|71777.1|71758.6|513
1735651200000|2024-12-31 13:20:00|71816.6|71801.6|71800.4|71780.4|71833.4|71813.4|71799.6|71779.6|500
1735651500000|2024-12-31 13:25:00|71800|71780|71783.9|71763.9|71808.4|71788.4|71769.1|71749.1|467
1735651800000|2024-12-31 13:30:00|71784.1|71764.1|71755.8|71735.8|71786.8|71766.8|71740.1|71720.5|522
1735652100000|2024-12-31 13:35:00|71755.4|71735.4|71757.4|71737.4|71762.4|71742.4|71737.5|71717.5|471
1735652400000|2024-12-31 13:40:00|71758.1|71738.1|71768.1|71748.1|71768.7|71748.7|71743.2|71723.2|456
1735652700000|2024-12-31 13:45:00|71768.6|71748.6|71785.7|71765.7|71793.8|71773.8|71767.9|71747.9|530
1735653000000|2024-12-31 13:50:00|71785.5|71765.5|71790.7|71770.7|71802.4|71782.4|71779.6|71759.6|431
1735653300000|2024-12-31 13:55:00|71791.3|71771.3|71768.3|71748.3|71792.8|71772.8|71762.3|71745.6|397
1735653600000|2024-12-31 14:00:00|71766.8|71746.8|71822.4|71802.4|71823.4|71803.4|71759.6|71739.6|438
1735653900000|2024-12-31 14:05:00|71822.5|71802.5|71844.7|71829.7|71844.7|71829.7|71814.2|71794.2|589
1735654200000|2024-12-31 14:10:00|71847.3|71832.3|71801|71786|71872.5|71854.6|71798.8|71778.8|646
1735654500000|2024-12-31 14:15:00|71800.9|71785.9|71816.9|71796.9|71826.6|71806.6|71794.8|71774.8|471
1735654800000|2024-12-31 14:20:00|71814.1|71799.1|71841.4|71821.4|71841.4|71821.5|71812.8|71792.8|402
1735655100000|2024-12-31 14:25:00|71841.7|71821.7|71851.6|71831.6|71862.5|71846.4|71832.6|71812.6|443
1735655400000|2024-12-31 14:30:00|71852.4|71832.4|71852.3|71832.3|71891.2|71871.2|71849.2|71829.2|694
1735655700000|2024-12-31 14:35:00|71852.7|71832.7|71847|71827|71854.7|71834.7|71817.1|71797.1|688
1735656000000|2024-12-31 14:40:00|71848.9|71828.9|71862|71847|71884.9|71869.9|71842.6|71824.9|639
1735656300000|2024-12-31 14:45:00|71863.5|71843.5|71891.6|71871.6|71893.1|71873.1|71854.9|71838|642
1735656600000|2024-12-31 14:50:00|71891.7|71871.7|71878.5|71858.5|71891.7|71871.7|71860.2|71843|587
1735656900000|2024-12-31 14:55:00|71879.4|71859.4|71883.6|71863.6|71888.9|71872.5|71855.6|71835.6|665
1735657200000|2024-12-31 15:00:00|71888.9|71868.9|71873.8|71853.8|71923.4|71903.4|71871.2|71851.3|774
1735657500000|2024-12-31 15:05:00|71874.3|71854.3|71843.8|71823.8|71892.5|71872.5|71843.1|71823.1|644
1735657800000|2024-12-31 15:10:00|71844.5|71824.5|71818.6|71798.6|71845.8|71825.8|71791.8|71771.8|687
1735658100000|2024-12-31 15:15:00|71818.5|71798.5|71840.7|71820.7|71843.2|71823.9|71809.2|71789.2|587
1735658400000|2024-12-31 15:20:00|71840.9|71820.9|71863.4|71843.4|71870|71850|71839.8|71819.8|529
1735658700000|2024-12-31 15:25:00|71863.2|71843.2|71888.4|71868.4|71900.1|71882.4|71861|71841|578
1735659000000|2024-12-31 15:30:00|71888.3|71868.3|71942.8|71922.8|71946.6|71926.9|71881.7|71861.7|608
1735659300000|2024-12-31 15:35:00|71943.9|71923.9|71914.9|71894.9|71965.8|71945.8|71911.6|71891.6|722
1735659600000|2024-12-31 15:40:00|71916.4|71896.4|71962|71942|71963.7|71943.7|71882.7|71862.7|728
1735659900000|2024-12-31 15:45:00|71961.8|71941.8|71984|71964|71989.6|71970.7|71949.7|71929.7|748
1735660200000|2024-12-31 15:50:00|71983.7|71963.7|72039.6|72019.6|72039.6|72022.3|71971|71951|851
1735660500000|2024-12-31 15:55:00|72038.2|72018.2|72024.7|72009.7|72045.2|72026.9|72010.2|71990.2|885
1735660800000|2024-12-31 16:00:00|72024.9|72009.9|72035|72015|72036.1|72019.4|71982.5|71962.5|826
1735661100000|2024-12-31 16:05:00|72034.8|72014.8|72051.3|72031.3|72083|72063|72015.9|71995.9|768
1735661400000|2024-12-31 16:10:00|72051.5|72031.5|72053.7|72033.7|72066.4|72046.8|72043|72028|620
1735661700000|2024-12-31 16:15:00|72052.9|72032.9|72041.6|72021.6|72069.8|72051.1|72024.9|72004.9|598
1735662000000|2024-12-31 16:20:00|72040.8|72020.8|72038.1|72018.1|72060.1|72040.1|72030.9|72013.5|554
1735662300000|2024-12-31 16:25:00|72038|72018|72041.9|72026.9|72058.6|72041.1|72031.4|72014.4|498
1735662600000|2024-12-31 16:30:00|72042.3|72027.3|72016.6|71996.6|72055.4|72035.4|72006.7|71986.7|529
1735662900000|2024-12-31 16:35:00|72016.8|71996.8|72048.8|72033.8|72060.1|72042.6|72010.1|71994.7|457
1735663200000|2024-12-31 16:40:00|72047.6|72032.6|72074|72054|72075.9|72055.9|72045.2|72027.4|471
1735663500000|2024-12-31 16:45:00|72073.8|72053.8|72054|72034|72075.4|72058|72051.5|72032.9|475
1735663800000|2024-12-31 16:50:00|72054.1|72034.1|72066.4|72051.4|72075.8|72059.8|72041.4|72023.5|486
1735664100000|2024-12-31 16:55:00|72066.2|72051.2|72057.5|72037.5|72075.8|72057.5|72047|72029.7|437
1735664400000|2024-12-31 17:00:00|72055.9|72040.9|72046.9|72026.9|72074.5|72056|72044|72026.9|466
1735664700000|2024-12-31 17:05:00|72046.7|72026.7|72031.3|72011.3|72052.9|72034.9|72027.6|72009.9|439
1735665000000|2024-12-31 17:10:00|72031.5|72011.5|72035.4|72015.4|72055.6|72035.6|72030.4|72011.3|382
1735665300000|2024-12-31 17:15:00|72035.6|72015.6|72032.1|72012.1|72057.1|72042.1|72027.4|72007.4|377
1735665600000|2024-12-31 17:20:00|72032.2|72012.2|72049.2|72029.2|72055|72035|72024.7|72006.2|403
1735665900000|2024-12-31 17:25:00|72050.2|72030.2|72078.5|72058.5|72080.1|72060.1|72045.8|72025.8|426
1735666200000|2024-12-31 17:30:00|72078.7|72058.7|72087.4|72067.4|72091.9|72073|72072.1|72052.1|442
1735666500000|2024-12-31 17:35:00|72088.7|72068.7|72092|72072|72096|72076|72081|72061|444
1735666800000|2024-12-31 17:40:00|72092.1|72072.1|72083.4|72063.4|72103.3|72083.3|72054.3|72034.3|496
1735667100000|2024-12-31 17:45:00|72083|72063|72100.6|72080.6|72101.7|72081.7|72082.7|72062.7|323
1735667400000|2024-12-31 17:50:00|72100.4|72080.4|72054.5|72034.5|72101.6|72081.6|72053.8|72033.8|344
1735667700000|2024-12-31 17:55:00|72054.1|72034.1|72068.3|72048.3|72078.4|72058.4|72037.5|72017.5|579
1735668000000|2024-12-31 18:00:00|72071.8|72051.8|72064.5|72044.5|72089.7|72069.7|72064.1|72044.1|616
1735668300000|2024-12-31 18:05:00|72064.6|72044.6|72070.9|72050.9|72074.5|72054.5|72054.9|72037|425
1735668600000|2024-12-31 18:10:00|72071|72051|72085|72065|72093.1|72073.1|72071|72051|382
1735668900000|2024-12-31 18:15:00|72086.7|72066.7|72072.5|72052.5|72090.1|72070.1|72069.7|72049.7|359
1735669200000|2024-12-31 18:20:00|72072.6|72052.6|72049.7|72029.7|72077.9|72057.9|72045.5|72025.5|360
1735669500000|2024-12-31 18:25:00|72049.6|72029.6|72044.1|72024.1|72062.2|72042.2|72042.3|72022.3|332
1735669800000|2024-12-31 18:30:00|72044.4|72024.4|72046.3|72026.3|72055.3|72035.3|72030.4|72011.8|360
1735670100000|2024-12-31 18:35:00|72045.6|72025.6|72041|72021|72047.3|72027.3|72032.9|72012.9|274
1735670400000|2024-12-31 18:40:00|72039.9|72019.9|72015.7|71995.7|72042.1|72023.7|72015.4|71995.4|301
1735670700000|2024-12-31 18:45:00|72017|71997|72025.5|72005.5|72030.5|72010.5|72017|71997|296
1735671000000|2024-12-31 18:50:00|72025.4|72005.4|72029.2|72009.2|72033.1|72013.1|72019.1|71999.1|366
1735671300000|2024-12-31 18:55:00|72029.4|72009.4|72040.3|72020.3|72042.1|72022.1|72021.7|72001.7|374
1735671600000|2024-12-31 19:00:00|72041.2|72021.2|72036.6|72016.6|72049.6|72032.8|72032|72012.9|283
1735671900000|2024-12-31 19:05:00|72036.7|72016.7|72013.6|71993.6|72036.9|72016.9|72003.2|71985.1|271
1735672200000|2024-12-31 19:10:00|72013.4|71993.4|71979.2|71959.2|72013.4|71994.5|71976|71956|279
1735672500000|2024-12-31 19:15:00|71979.1|71959.1|71995.3|71975.3|71995.4|71975.4|71958.8|71940.3|306
1735672800000|2024-12-31 19:20:00|71995.4|71975.4|71999.3|71979.3|72007.5|71987.5|71992.6|71972.6|324
1735673100000|2024-12-31 19:25:00|71999.4|71979.4|71998.7|71978.7|72004.3|71984.3|71994.5|71974.5|303
1735673400000|2024-12-31 19:30:00|71998.8|71978.8|72020.6|72000.6|72023|72003|71998.8|71978.8|329
1735673700000|2024-12-31 19:35:00|72020.7|72000.7|72025.5|72005.5|72028.2|72008.2|72012.3|71992.3|281
1735674000000|2024-12-31 19:40:00|72025.2|72005.2|72018.7|71998.7|72030.9|72013.7|72018.6|71998.6|234
1735674300000|2024-12-31 19:45:00|72018.8|71998.8|72030|72010|72033.1|72013.1|72016.1|71996.1|290
1735674600000|2024-12-31 19:50:00|72030.1|72010.1|72018.3|71998.3|72033.3|72013.3|72011.6|71991.6|237
1735674900000|2024-12-31 19:55:00|72018.2|71998.2|72027.1|72007.1|72033.3|72013.3|72017.8|71997.8|308
1735675200000|2024-12-31 20:00:00|72026.4|72006.4|72026.1|72006.1|72029.3|72009.3|72015.7|71995.7|272
1735675500000|2024-12-31 20:05:00|72024.6|72004.6|71993.2|71973.2|72026.1|72008.2|71989.9|71969.9|310
1735675800000|2024-12-31 20:10:00|71993.3|71973.3|72008.2|71988.2|72010.4|71991.9|71991.5|71971.5|304
1735676100000|2024-12-31 20:15:00|72008.1|71988.1|71990.7|71975.7|72008.6|71988.6|71989.1|71972|274
1735676400000|2024-12-31 20:20:00|71988.9|71973.9|71977.6|71957.6|71992.4|71973.9|71974.4|71954.7|265
1735676700000|2024-12-31 20:25:00|71978.5|71958.5|71978.8|71963.8|71981.5|71964.1|71965.3|71948.1|274
1735677000000|2024-12-31 20:30:00|71978.6|71963.6|71989.5|71969.5|71989.7|71972.4|71977.7|71959.9|221
1735677300000|2024-12-31 20:35:00|71989.7|71969.7|71994.6|71974.6|71997.3|71977.3|71982.1|71965.8|250
1735677600000|2024-12-31 20:40:00|71994.4|71974.4|71988.4|71968.4|71998.8|71978.8|71986.3|71966.3|218
1735677900000|2024-12-31 20:45:00|71988.5|71968.5|71983.1|71968.1|71993|71973|71982.4|71965.8|184
1735678200000|2024-12-31 20:50:00|71983.2|71968.2|71998.4|71978.4|71998.4|71980.6|71982.1|71965.4|312
1735678500000|2024-12-31 20:55:00|71998.6|71978.6|72002.4|71982.4|72012.4|71994.4|71994.3|71974.3|294
1735678800000|2024-12-31 21:00:00|72001.5|71981.5|71995.3|71975.3|72001.5|71981.5|71984.6|71964.6|123
1735679100000|2024-12-31 21:05:00|71994.9|71974.9|71994.4|71974.4|71996.5|71976.5|71991.5|71971.5|116
1735679400000|2024-12-31 21:10:00|71995.6|71975.6|71993.4|71973.4|71996.6|71976.6|71993|71973|77
1735679700000|2024-12-31 21:15:00|71993.1|71973.1|71992.5|71972.5|71993.7|71973.7|71989|71969|65
1735680000000|2024-12-31 21:20:00|71992.4|71972.4|72002.6|71982.6|72007.6|71987.6|71992.2|71972.2|47
1735680300000|2024-12-31 21:25:00|72002.5|71982.5|72000.1|71980.1|72004.6|71984.6|71998.2|71978.2|91
1735680600000|2024-12-31 21:30:00|72000|71980|71995.5|71975.5|72000|71980|71991.8|71971.8|89
1735680900000|2024-12-31 21:35:00|71995.6|71975.6|72002.2|71982.2|72009.8|71989.8|71993.3|71973.3|157
1735681200000|2024-12-31 21:40:00|72002.3|71982.3|72005.6|71985.6|72007.5|71987.5|72001.3|71981.3|139
1735681500000|2024-12-31 21:45:00|72005.5|71985.5|72017.4|71997.4|72023.2|72003.2|72004.5|71984.5|219
1735681800000|2024-12-31 21:50:00|72016.6|71996.6|72029.4|72009.4|72029.4|72009.4|72015.7|71995.7|183
1735682100000|2024-12-31 21:55:00|72026.9|72006.9|72074.7|71982.5|72077.2|72012.6|72023|71975.4|240
1735764300000|2025-01-01 20:45:00|72093.9|71984.9|72093.9|71984.9|72093.9|71984.9|72093.9|71984.9|1
1735765200000|2025-01-01 21:00:00|72091.3|71977.3|72093.7|71979.7|72093.7|71979.7|72091.3|71977.3|4
1735765500000|2025-01-01 21:05:00|72094|71980|72093.7|71979.7|72094|71980|72093.7|71979.7|2
1735765800000|2025-01-01 21:10:00|72094|71980|72093.7|71979.7|72094|71980|72093.7|71979.7|2
1735766700000|2025-01-01 21:25:00|72100.6|71986.6|72100.6|71986.6|72100.6|71986.6|72100.6|71986.6|1
1735767000000|2025-01-01 21:30:00|72093.7|71979.7|72093.7|71979.7|72093.7|71979.7|72093.7|71979.7|1
1735767600000|2025-01-01 21:40:00|72095.1|71981.1|72093.7|71979.7|72095.1|71981.1|72093.7|71979.7|2
1735767900000|2025-01-01 21:45:00|72097.1|71983.1|72093.7|71979.7|72097.5|71983.5|72093.7|71979.7|5
1735768500000|2025-01-01 21:55:00|72068.3|71954.3|72093.7|71979.7|72093.7|71979.7|72068.3|71954.3|2
1735768800000|2025-01-01 22:00:00|72090|71981|72085|71986|72090|71986|72085|71981|2
1735769100000|2025-01-01 22:05:00|72083.8|71984.8|72092.3|71993.3|72107.4|72008.4|72083.8|71984.8|61
1735769400000|2025-01-01 22:10:00|72092.2|71993.2|72092.2|71993.2|72093.2|71994.2|72089.3|71990.3|49
1735769700000|2025-01-01 22:15:00|72092.1|71993.1|72082.8|71983.8|72092.3|71993.3|72079.7|71980.7|90
1735770000000|2025-01-01 22:20:00|72082.9|71983.9|72083.9|71984.9|72087.1|71988.1|72072|71973|46
1735770300000|2025-01-01 22:25:00|72084|71985|72075.1|71976.1|72084|71985|72075.1|71976.1|63
1735770600000|2025-01-01 22:30:00|72074.9|71975.9|72085.1|71986.1|72085.3|71986.3|72074.9|71975.9|60
1735770900000|2025-01-01 22:35:00|72084|71985|72060.7|71961.7|72084.2|71985.2|72060.6|71961.6|178
1735771200000|2025-01-01 22:40:00|72060.3|71961.3|72060.9|71971|72065.3|71981.1|72055.7|71961.3|246
1735771500000|2025-01-01 22:45:00|72060.8|71970.2|72063.6|71967.8|72065.8|71978.3|72054.8|71963.2|236
1735771800000|2025-01-01 22:50:00|72063.7|71967.9|72058.1|71965.3|72065.9|71970|72056.6|71963.7|187
1735772100000|2025-01-01 22:55:00|72058|71965.1|72057.3|71982.4|72078.5|71983.4|72053.4|71956.2|225
1735772400000|2025-01-01 23:00:00|72061.3|71975.1|72029.3|71991.2|72093.8|72007.6|72029.3|71966.2|318
1735772700000|2025-01-01 23:05:00|72033.1|71995.4|72039.3|72005.7|72052|72014|72033.1|71995.4|262
1735773000000|2025-01-01 23:10:00|72039.2|72006.2|72043.1|72012|72050|72021.8|72036.7|72006.2|239
1735773300000|2025-01-01 23:15:00|72044.1|72013.5|72040.5|72010.6|72049.2|72020.8|72038|72007.8|248
1735773600000|2025-01-01 23:20:00|72040.4|72010.4|72050.2|72023.8|72050.8|72024.6|72039|72010.4|228
1735773900000|2025-01-01 23:25:00|72050.3|72023.9|72057.7|72028.8|72057.7|72029.4|72045.1|72022.9|162
1735774200000|2025-01-01 23:30:00|72056.2|72027.7|72074.4|72050.8|72086.8|72062.2|72056|72027.5|202
1735774500000|2025-01-01 23:35:00|72074.3|72050.7|72074.3|72050.3|72091.5|72067.9|72072.5|72048.7|257
1735774800000|2025-01-01 23:40:00|72074.4|72050.4|72073|72046.6|72080.7|72057.3|72071.1|72045.9|208
1735775100000|2025-01-01 23:45:00|72073.2|72046.8|72057.6|72031.1|72073.3|72048.8|72052.4|72027.4|252
1735775400000|2025-01-01 23:50:00|72057.7|72031.2|72057.6|72031.3|72059.1|72034.5|72043.1|72019|281
1735775700000|2025-01-01 23:55:00|72057.5|72031.4|72059.9|72037.9|72063.5|72040.1|72053.1|72030.4|284
1735776000000|2025-01-02 00:00:00|72059.7|72037.7|72067.2|72047.2|72068.6|72048.6|72056.2|72036.1|250
1735776300000|2025-01-02 00:05:00|72067.5|72047.5|72052.7|72032.7|72067.5|72047.5|72052.6|72032.6|239
1735776600000|2025-01-02 00:10:00|72052.8|72032.8|72067.1|72047.1|72068.2|72048.2|72049.9|72029.9|177
1735776900000|2025-01-02 00:15:00|72067|72047|72069.6|72049.6|72077.6|72057.6|72063|72043|267
1735777200000|2025-01-02 00:20:00|72069.5|72049.5|72062.5|72042.5|72081.4|72061.4|72054|72034|251
1735777500000|2025-01-02 00:25:00|72062.4|72042.4|72058.2|72038.2|72062.5|72042.5|72054.4|72034.4|141
1735777800000|2025-01-02 00:30:00|72058.3|72038.3|72070.4|72050.4|72072.2|72052.2|72058.3|72038.3|220
1735778100000|2025-01-02 00:35:00|72070.5|72050.5|72060.6|72040.6|72071.7|72051.7|72051.3|72031.3|175
1735778400000|2025-01-02 00:40:00|72060.3|72040.3|72056.3|72036.3|72064|72044|72051.2|72031.2|157
1735778700000|2025-01-02 00:45:00|72056.1|72036.1|72053.7|72033.7|72056.8|72036.8|72049.8|72029.8|220
1735779000000|2025-01-02 00:50:00|72053.8|72033.8|72034.2|72014.2|72056.4|72036.4|72031.8|72011.8|249
1735779300000|2025-01-02 00:55:00|72033.2|72013.2|72049.7|72029.7|72061.2|72040.3|72018.5|71998.5|296
1735779600000|2025-01-02 01:00:00|72049.2|72029.2|72066.6|72046.6|72102.2|72080.1|72048.6|72028.6|545
1735779900000|2025-01-02 01:05:00|72065.8|72045.8|72072.9|72052.9|72081.3|72061.3|72056.7|72036.7|412
1735780200000|2025-01-02 01:10:00|72073.2|72053.2|72068.8|72048.8|72085.1|72065.1|72058.6|72038.6|350
1735780500000|2025-01-02 01:15:00|72069.2|72049.2|72081.9|72061.9|72087.8|72067.8|72061.7|72041.7|398
1735780800000|2025-01-02 01:20:00|72081.8|72061.8|72050.3|72030.3|72084.2|72064.2|72050.3|72030.3|375
1735781100000|2025-01-02 01:25:00|72050|72030|72056.9|72036.9|72056.9|72036.9|72036.6|72016.6|281
1735781400000|2025-01-02 01:30:00|72057.4|72037.4|72053.5|72033.5|72070.4|72051.7|72049.5|72029.5|333
1735781700000|2025-01-02 01:35:00|72053.6|72033.6|72022.7|72002.7|72055|72035|72021.9|72001.9|318
1735782000000|2025-01-02 01:40:00|72022.4|72002.4|72005.5|71985.5|72022.8|72002.8|71988.3|71968.3|267
1735782300000|2025-01-02 01:45:00|72005.9|71985.9|72003.3|71983.3|72009.4|71989.4|71998.9|71978.9|261
1735782600000|2025-01-02 01:50:00|72003.4|71983.4|72005.5|71985.5|72011.7|71991.7|71994.3|71974.3|313
1735782900000|2025-01-02 01:55:00|72005.7|71985.7|72008|71988|72010.4|71990.4|71995.9|71975.9|222
1735783200000|2025-01-02 02:00:00|72008.3|71988.3|71988|71968|72008.6|71988.6|71986.3|71967.9|275
1735783500000|2025-01-02 02:05:00|71987.8|71967.8|71988|71968|71991.1|71971.1|71982.6|71964.3|272
1735783800000|2025-01-02 02:10:00|71988.7|71968.7|71990.8|71970.8|71996.5|71976.5|71982.7|71963.5|218
1735784100000|2025-01-02 02:15:00|71991|71971|71987.1|71967.1|71995.7|71977.5|71983.5|71963.5|200
1735784400000|2025-01-02 02:20:00|71987.2|71967.2|71979.2|71959.2|71991.1|71973|71975.4|71957.4|235
1735784700000|2025-01-02 02:25:00|71977.8|71957.8|71967.1|71952.1|71979.9|71959.9|71967|71948.4|163
1735785000000|2025-01-02 02:30:00|71967.5|71952.5|71961.9|71941.9|71970.1|71954.6|71960|71940|152
1735785300000|2025-01-02 02:35:00|71962.5|71942.5|71951.7|71936.7|71964.3|71947.8|71951.4|71936.4|150
1735785600000|2025-01-02 02:40:00|71951.5|71936.5|71944|71924|71951.5|71936.5|71939.1|71924|193
1735785900000|2025-01-02 02:45:00|71944.2|71924.2|71918.1|71903.1|71945.5|71930.3|71917|71902|213
1735786200000|2025-01-02 02:50:00|71918.3|71903.3|71925.1|71910.1|71925.1|71910.1|71915.5|71900.5|158
1735786500000|2025-01-02 02:55:00|71925.5|71910.5|71916.2|71896.2|71925.5|71910.5|71911.5|71894.6|183
1735786800000|2025-01-02 03:00:00|71915.8|71895.8|71910|71895|71916.1|71901.1|71907.9|71892.9|184
1735787100000|2025-01-02 03:05:00|71909.8|71894.8|71900.4|71880.4|71917.1|71897.1|71899.9|71879.9|113
1735787400000|2025-01-02 03:10:00|71900.3|71880.3|71912.8|71892.8|71912.8|71892.8|71897.6|71880.3|130
1735787700000|2025-01-02 03:15:00|71912.5|71892.5|71926|71906|71934.7|71914.7|71910.4|71890.4|172
1735788000000|2025-01-02 03:20:00|71926.3|71906.3|71914.3|71894.3|71927.6|71907.6|71914.2|71894.2|113
1735788300000|2025-01-02 03:25:00|71914.1|71894.1|71916.7|71901.7|71920.2|71904|71913.3|71893.3|175
1735788600000|2025-01-02 03:30:00|71916.5|71901.5|71899|71879|71922.1|71902.1|71894.6|71874.6|173
1735788900000|2025-01-02 03:35:00|71899.1|71879.1|71907.9|71892.9|71910.1|71894.7|71894.2|71874.2|200
1735789200000|2025-01-02 03:40:00|71908.2|71893.2|71906.1|71891.1|71914.3|71898.1|71906.1|71891.1|205
1735789500000|2025-01-02 03:45:00|71906.3|71891.3|71920.7|71905.7|71921.2|71906.2|71901.9|71886.9|171
1735789800000|2025-01-02 03:50:00|71920.8|71905.8|71917.1|71897.1|71925.1|71909.3|71916.1|71896.1|132
1735790100000|2025-01-02 03:55:00|71917.2|71897.2|71911.2|71891.2|71921|71901|71910.7|71890.7|123
1735790400000|2025-01-02 04:00:00|71910.7|71890.7|71897.4|71882.4|71910.7|71890.7|71895.6|71877.2|140
1735790700000|2025-01-02 04:05:00|71897.5|71882.5|71891.5|71871.5|71901.9|71885.2|71890.8|71870.8|165
1735791000000|2025-01-02 04:10:00|71891.4|71871.4|71892|71872|71893.9|71875.8|71887.9|71867.9|131
1735791300000|2025-01-02 04:15:00|71892.1|71872.1|71893.4|71878.4|71897.6|71878.4|71888.2|71868.2|139
1735791600000|2025-01-02 04:20:00|71893.3|71878.3|71901.2|71886.2|71907.3|71892.3|71891.6|71876.6|197
1735791900000|2025-01-02 04:25:00|71901.5|71886.5|71911.2|71896.2|71914.5|71897.3|71901.5|71886.5|167
1735792200000|2025-01-02 04:30:00|71911.1|71896.1|71930.2|71915.2|71935|71916.8|71909.3|71893|234
1735792500000|2025-01-02 04:35:00|71930|71915|71938.2|71923.2|71938.9|71923.9|71928.7|71913.7|132
1735792800000|2025-01-02 04:40:00|71938.4|71923.4|71943.1|71923.1|71945.9|71928.8|71936.7|71920.4|180
1735793100000|2025-01-02 04:45:00|71943|71923|71929.5|71909.5|71944.6|71928.7|71929.5|71909.5|148
1735793400000|2025-01-02 04:50:00|71930.1|71910.1|71925.9|71905.9|71930.4|71910.4|71925.7|71905.7|118
1735793700000|2025-01-02 04:55:00|71926.2|71906.2|71927.2|71907.2|71928.9|71911.7|71919.6|71899.6|145
1735794000000|2025-01-02 05:00:00|71927.3|71907.3|71926.8|71906.8|71927.3|71909.2|71915.2|71900.2|168
1735794300000|2025-01-02 05:05:00|71926.9|71906.9|71949.5|71934.5|71953|71934.5|71925.7|71906.9|160
1735794600000|2025-01-02 05:10:00|71949.3|71934.3|71947.9|71927.9|71951.2|71934.3|71943.4|71923.4|123
1735794900000|2025-01-02 05:15:00|71947.7|71927.7|71946.1|71931.1|71956.5|71936.5|71945.1|71926.6|141
1735795200000|2025-01-02 05:20:00|71946|71931|71956.1|71936.1|71957|71937|71940|71925|175
1735795500000|2025-01-02 05:25:00|71955.7|71935.7|71956.3|71941.3|71966.6|71948.7|71954.8|71934.8|117
1735795800000|2025-01-02 05:30:00|71956.5|71941.5|71970.7|71955.7|71973|71958|71952.4|71937.4|166
1735796100000|2025-01-02 05:35:00|71970.1|71955.1|71969.3|71954.3|71973.2|71958.2|71961|71946|148
1735796400000|2025-01-02 05:40:00|71968.7|71953.7|71975.8|71960.8|71975.8|71960.8|71959.6|71944.6|173
1735796700000|2025-01-02 05:45:00|71975.9|71960.9|71966.6|71951.6|71977.7|71962|71966.6|71951.6|103
1735797000000|2025-01-02 05:50:00|71966.5|71951.5|71958.7|71943.7|71973.6|71958.6|71958.7|71943.7|179
1735797300000|2025-01-02 05:55:00|71958.8|71943.8|71962.2|71947.2|71962.5|71947.5|71954.4|71939.4|219
1735797600000|2025-01-02 06:00:00|71962.4|71947.4|71968.7|71953.7|71983.4|71968.4|71962.4|71946.2|320
1735797900000|2025-01-02 06:05:00|71968.8|71953.8|71976.3|71961.3|71979|71962.4|71966.2|71951.2|236
1735798200000|2025-01-02 06:10:00|71975.8|71960.8|71973.6|71958.6|71978.6|71963.6|71967.9|71952.9|233
1735798500000|2025-01-02 06:15:00|71976|71956|71971.7|71956.7|71978.3|71963.3|71965.7|71950.7|199
1735798800000|2025-01-02 06:20:00|71973.3|71958.3|71980.4|71960.4|71982.9|71967.9|71972.7|71957.5|204
1735799100000|2025-01-02 06:25:00|71980.7|71960.7|71979.9|71959.9|71988.2|71968.2|71965.6|71950.6|249
1735799400000|2025-01-02 06:30:00|71979.3|71959.3|71967.6|71952.6|71993.2|71973.2|71965.5|71950|247
1735799700000|2025-01-02 06:35:00|71966.5|71951.5|71976.9|71961.9|71979.9|71964.9|71964.8|71949.8|291
1735800000000|2025-01-02 06:40:00|71977.3|71962.3|71970.2|71955.2|71981.4|71966.4|71969.8|71954.8|202
1735800300000|2025-01-02 06:45:00|71970.5|71955.5|71966.4|71951.4|71975.6|71960.6|71958.7|71943.7|217
1735800600000|2025-01-02 06:50:00|71966.2|71951.2|71970.3|71955.3|71976|71961|71965.9|71950.9|184
1735800900000|2025-01-02 06:55:00|71970.4|71955.4|71968.2|71953.2|71978.8|71963.8|71963.3|71948.3|231
1735801200000|2025-01-02 07:00:00|71969.7|71954.7|71965.4|71950.4|71973.2|71958.2|71942.8|71927.8|464
1735801500000|2025-01-02 07:05:00|71965.5|71950.5|71943.2|71928.2|71970.6|71955.6|71937.9|71922.9|363
1735801800000|2025-01-02 07:10:00|71943.4|71928.4|71941.4|71926.4|71969.2|71954.2|71940.7|71925.7|379
1735802100000|2025-01-02 07:15:00|71942.2|71927.2|71942.2|71927.2|71953.2|71938.2|71938.2|71923.2|346
1735802400000|2025-01-02 07:20:00|71942.3|71927.3|71943.5|71928.5|71951.5|71936.5|71936.6|71921.6|341
1735802700000|2025-01-02 07:25:00|71944.4|71929.4|71934|71919|71945.2|71930.2|71928.5|71913.5|295
1735803000000|2025-01-02 07:30:00|71934.1|71919.1|71934.9|71919.9|71940.5|71925.5|71928.1|71913.1|332
1735803300000|2025-01-02 07:35:00|71935|71920|71951.1|71936.1|71952.4|71937.4|71928.8|71913.8|331
1735803600000|2025-01-02 07:40:00|71950.7|71935.7|71936.7|71921.7|71952.1|71937.1|71934.1|71919.1|387
1735803900000|2025-01-02 07:45:00|71937|71922|71911.8|71896.8|71940.2|71925.2|71908.3|71893.3|379
1735804200000|2025-01-02 07:50:00|71911.9|71896.9|71922.3|71907.3|71937.8|71922.8|71908.5|71893.5|320
1735804500000|2025-01-02 07:55:00|71922.7|71907.7|71973.3|71958.3|71978.8|71960.7|71922.6|71907.6|449
1735804800000|2025-01-02 08:00:00|71973.5|71958.5|71938.7|71923.7|71981.1|71966.1|71918|71903|648
1735805100000|2025-01-02 08:05:00|71939|71924|71993.9|71978.9|71996|71981|71933.8|71918.8|587
1735805400000|2025-01-02 08:10:00|71993.6|71978.6|72008.2|71988.2|72008.4|71992.6|71980.3|71965.3|590
1735805700000|2025-01-02 08:15:00|72008.3|71988.3|72038.4|72023.4|72038.5|72023.5|71995.6|71980.6|571
1735806000000|2025-01-02 08:20:00|72038.5|72023.5|72056.5|72041.5|72060.9|72045.9|72038.5|72023.5|486
1735806300000|2025-01-02 08:25:00|72056.9|72041.9|72070.8|72055.8|72072.9|72057.9|72035.1|72020.1|448
1735806600000|2025-01-02 08:30:00|72070.7|72055.7|72025.8|72010.8|72088.1|72073.1|72025.4|72010.4|461
1735806900000|2025-01-02 08:35:00|72025.7|72010.7|72021.5|72006.5|72028.4|72010.7|71990|71975|539
1735807200000|2025-01-02 08:40:00|72021.6|72006.6|72009.2|71989.2|72029.1|72012.1|71996.6|71981.6|494
1735807500000|2025-01-02 08:45:00|72009.1|71989.1|72011.3|71991.3|72011.3|71995.1|71993.1|71978.1|509
1735807800000|2025-01-02 08:50:00|72011.4|71991.4|72010.7|71990.7|72024.5|72007.6|72003|71988|469
1735808100000|2025-01-02 08:55:00|72014|71994|71977.9|71957.9|72026.8|72011.8|71975.8|71957.8|579
1735808400000|2025-01-02 09:00:00|71977|71957|71992|71977|71993.3|71978.3|71948.5|71933.5|588
1735808700000|2025-01-02 09:05:00|71991.8|71976.8|71991.8|71976.8|72017.8|71999.8|71990.7|71975.7|388
1735809000000|2025-01-02 09:10:00|71991.6|71976.6|71974.5|71959.5|71995.6|71980.6|71966.2|71951.2|460
1735809300000|2025-01-02 09:15:00|71970.4|71955.4|71931.2|71916.2|71975.4|71960.4|71926.4|71911.4|364
1735809600000|2025-01-02 09:20:00|71931.3|71916.3|71969.1|71954.1|71980.1|71961.3|71924.3|71909.3|441
1735809900000|2025-01-02 09:25:00|71969|71954|71983|71968|71986.8|71971.8|71956.8|71941.8|331
1735810200000|2025-01-02 09:30:00|71983.1|71968.1|71990|71975|71995.9|71980.9|71965.5|71950.5|365
1735810500000|2025-01-02 09:35:00|71990.1|71975.1|72010.1|71995.1|72012.3|71997.3|71990.1|71975.1|413
1735810800000|2025-01-02 09:40:00|72011|71996|72026.9|72011.9|72032.7|72017.7|72007.6|71992.6|492
1735811100000|2025-01-02 09:45:00|72027.1|72012.1|72022.2|72007.2|72040.7|72025.7|72017.2|72002.2|398
1735811400000|2025-01-02 09:50:00|72023.1|72008.1|72042.3|72027.3|72043.9|72028.9|72021.3|72006.3|347
1735811700000|2025-01-02 09:55:00|72042.8|72027.8|72058.9|72043.9|72073.9|72058.9|72042.2|72027.2|440
1735812000000|2025-01-02 10:00:00|72059.5|72044.5|72046.7|72031.7|72059.5|72044.5|72039.6|72024.6|405
1735812300000|2025-01-02 10:05:00|72046.5|72031.5|72047.9|72032.9|72055.8|72040.8|72034.9|72019.9|380
1735812600000|2025-01-02 10:10:00|72048.1|72033.1|72044.9|72029.9|72056.4|72041.4|72039.1|72024.1|377
1735812900000|2025-01-02 10:15:00|72045|72030|72024.7|72009.7|72049.1|72034.1|72023.7|72008.7|362
1735813200000|2025-01-02 10:20:00|72024.6|72009.6|72039.4|72024.4|72046.9|72031.9|72023.7|72008.7|413
1735813500000|2025-01-02 10:25:00|72038.8|72023.8|72065.9|72050.9|72070.2|72055.2|72037.8|72022.8|410
1735813800000|2025-01-02 10:30:00|72066|72051|72122|72107|72142.7|72126.4|72065.6|72050.6|547
1735814100000|2025-01-02 10:35:00|72122.2|72107.2|72130.2|72115.2|72139.3|72124.3|72106.2|72091.2|547
1735814400000|2025-01-02 10:40:00|72130.8|72115.8|72135.6|72120.6|72141.1|72126.1|72121.2|72106.2|535
1735814700000|2025-01-02 10:45:00|72132|72117|72300.1|72285.1|72325.8|72305.8|72126.4|72111.4|639
1735815000000|2025-01-02 10:50:00|72299.5|72284.5|72265.1|72250.1|72314|72294|72227.6|72209.6|812
1735815300000|2025-01-02 10:55:00|72265.5|72250.5|72300.5|72285.5|72313.8|72298.4|72256.2|72240.8|630
1735815600000|2025-01-02 11:00:00|72303.3|72288.3|72249.6|72234.6|72307.6|72292.6|72248.3|72229.4|584
1735815900000|2025-01-02 11:05:00|72249.7|72234.7|72220.6|72205.6|72253.6|72235.2|72219.7|72204.7|486
1735816200000|2025-01-02 11:10:00|72221.4|72206.4|72201.6|72186.6|72224.2|72209.2|72191.1|72176.1|504
1735816500000|2025-01-02 11:15:00|72202.2|72187.2|72181.6|72166.6|72214.5|72199.5|72179.9|72164.9|456
1735816800000|2025-01-02 11:20:00|72182.6|72167.6|72210.9|72195.9|72217.6|72202.6|72180.5|72165.5|490
1735817100000|2025-01-02 11:25:00|72221|72206|72263.5|72248.5|72263.5|72248.5|72219.9|72204.9|489
1735817400000|2025-01-02 11:30:00|72263.6|72248.6|72285.7|72270.7|72287.5|72272.5|72260.5|72245.5|414
1735817700000|2025-01-02 11:35:00|72286.8|72271.8|72263|72248|72311.8|72296.8|72263|72248|447
1735818000000|2025-01-02 11:40:00|72262.9|72247.9|72251|72236|72264.7|72249.7|72243.4|72228.4|359
1735818300000|2025-01-02 11:45:00|72251.1|72236.1|72221.1|72206.1|72252.4|72237.4|72214.8|72199.8|364
1735818600000|2025-01-02 11:50:00|72221.3|72206.3|72260.1|72245.1|72269.3|72254.3|72221.3|72206.3|405
1735818900000|2025-01-02 11:55:00|72257.1|72242.1|72193.5|72178.5|72258|72243|72193.5|72178.5|360
1735819200000|2025-01-02 12:00:00|72193.4|72178.4|72195.4|72180.4|72199.2|72182.8|72179.1|72161.5|472
1735819500000|2025-01-02 12:05:00|72194.8|72179.8|72211.2|72196.2|72227|72212|72194.8|72179.8|427
1735819800000|2025-01-02 12:10:00|72211.3|72196.3|72211.2|72196.2|72223|72208|72197.7|72182.7|378
1735820100000|2025-01-02 12:15:00|72211.4|72196.4|72202.2|72187.2|72221.2|72206.2|72197.8|72182.8|364
1735820400000|2025-01-02 12:20:00|72202|72187|72200|72185|72230.8|72215.8|72199.3|72184.3|405
1735820700000|2025-01-02 12:25:00|72199.9|72184.9|72213.1|72198.1|72216.7|72201.7|72192.3|72177.3|361
1735821000000|2025-01-02 12:30:00|72213.6|72198.6|72213.3|72198.3|72228.6|72213.6|72196.8|72181.8|394
1735821300000|2025-01-02 12:35:00|72213.4|72198.4|72203.9|72188.9|72223.7|72208.7|72203.1|72188.1|397
1735821600000|2025-01-02 12:40:00|72204|72189|72244.3|72229.3|72254.4|72239.4|72204|72189|477
1735821900000|2025-01-02 12:45:00|72244.2|72229.2|72269.2|72254.2|72275.3|72260.3|72239.1|72224.1|433
1735822200000|2025-01-02 12:50:00|72269.3|72254.3|72227.7|72212.7|72275.6|72260.6|72224.4|72209.4|391
1735822500000|2025-01-02 12:55:00|72227.9|72212.9|72289.5|72274.5|72314.5|72296.9|72227.9|72212.9|683
1735822800000|2025-01-02 13:00:00|72290.4|72275.4|72291.2|72276.2|72319.9|72304.9|72284|72269|609
1735823100000|2025-01-02 13:05:00|72290.9|72275.9|72272.3|72257.3|72290.9|72275.9|72252|72237|484
1735823400000|2025-01-02 13:10:00|72272.8|72257.8|72294.4|72279.4|72308.9|72290.6|72268.7|72250.3|603
1735823700000|2025-01-02 13:15:00|72292.4|72277.4|72292.8|72277.8|72311.8|72296.8|72286|72271|575
1735824000000|2025-01-02 13:20:00|72293.3|72278.3|72290.5|72275.5|72296.9|72281.9|72264|72249|562
1735824300000|2025-01-02 13:25:00|72290.4|72275.4|72294.8|72270.7|72327.5|72312.5|72279.5|72262.2|580
1735824600000|2025-01-02 13:30:00|72303.7|72260.1|72256|72241|72341.9|72317.9|72255.1|72240.1|762
1735824900000|2025-01-02 13:35:00|72254.5|72239.5|72250.1|72235.1|72254.9|72239.9|72210|72195|775
1735825200000|2025-01-02 13:40:00|72250.3|72235.3|72245|72230|72273.1|72257.3|72217.2|72202.2|700
1735825500000|2025-01-02 13:45:00|72246.6|72231.6|72292.8|72277.8|72294.6|72278.9|72246.6|72231.6|603
1735825800000|2025-01-02 13:50:00|72293.5|72278.5|72330|72315|72334.6|72319.5|72290.2|72275.2|567
1735826100000|2025-01-02 13:55:00|72331.7|72316.7|72325.8|72310.8|72336.9|72321.9|72297.2|72282.2|706
1735826400000|2025-01-02 14:00:00|72325.7|72310.7|72341.2|72326.2|72351.5|72331.9|72319.3|72304.3|520
1735826700000|2025-01-02 14:05:00|72342.3|72327.3|72349.9|72334.9|72376.7|72356.7|72333.2|72318.2|585
1735827000000|2025-01-02 14:10:00|72350.6|72335.6|72345.8|72330.8|72375.9|72360.9|72342.8|72327.8|546
1735827300000|2025-01-02 14:15:00|72346.1|72331.1|72335.4|72320.4|72366.7|72346.8|72321.6|72306.4|577
1735827600000|2025-01-02 14:20:00|72335.5|72320.5|72287.3|72272.3|72347.9|72332.9|72284.8|72269.8|579
1735827900000|2025-01-02 14:25:00|72286.7|72271.7|72310.3|72295.3|72315.7|72300.7|72281.9|72266.9|603
1735828200000|2025-01-02 14:30:00|72309.7|72294.7|72313.8|72298.8|72314.9|72299.9|72255.7|72240.7|721
1735828500000|2025-01-02 14:35:00|72314|72299|72341.3|72326.3|72341.4|72326.4|72307.8|72292.8|640
1735828800000|2025-01-02 14:40:00|72341|72326|72348.4|72320.7|72354.3|72339.3|72322.9|72307.9|446
1735829100000|2025-01-02 14:45:00|72349.1|72320|72384.2|72369.2|72385|72370|72308.1|72293.1|605
1735829400000|2025-01-02 14:50:00|72384.4|72369.4|72396.8|72381.8|72412.5|72392.6|72371.2|72356.2|622
1735829700000|2025-01-02 14:55:00|72396.7|72381.7|72386.5|72366.5|72409.9|72394.9|72385.1|72365.1|593
1735830000000|2025-01-02 15:00:00|72401.1|72381.1|72385.8|72370.8|72418.4|72403.4|72377.4|72360.8|658
1735830300000|2025-01-02 15:05:00|72386.1|72371.1|72418|72398|72418|72400.6|72364.4|72347.5|566
1735830600000|2025-01-02 15:10:00|72418.7|72398.7|72399.2|72384.2|72421.6|72403.2|72395.4|72377.8|530
1735830900000|2025-01-02 15:15:00|72399.1|72384.1|72377.9|72362.9|72400.8|72385.8|72373.9|72357.6|575
1735831200000|2025-01-02 15:20:00|72377.6|72362.6|72392.3|72377.3|72405.7|72390.7|72368.4|72353.4|628
1735831500000|2025-01-02 15:25:00|72389.2|72374.2|72526.8|72511.8|72562.6|72543.2|72378.4|72362.8|841
1735831800000|2025-01-02 15:30:00|72528|72513|72538.7|72523.7|72543.4|72527.6|72505.9|72485.9|821
1735832100000|2025-01-02 15:35:00|72539.5|72524.5|72485.7|72465.7|72553.6|72538.6|72483.8|72464.3|656
1735832400000|2025-01-02 15:40:00|72484.6|72464.6|72482.3|72467.3|72496.2|72478.9|72446.8|72431|705
1735832700000|2025-01-02 15:45:00|72485.8|72470.8|72539.3|72524.3|72540|72525|72479.9|72464.9|757
1735833000000|2025-01-02 15:50:00|72539.5|72524.5|72540.7|72525.7|72557.9|72542.9|72484.5|72469.5|848
1735833300000|2025-01-02 15:55:00|72540.5|72525.5|72606.8|72591.8|72621|72603.2|72533.9|72518.9|868
1735833600000|2025-01-02 16:00:00|72606.9|72591.9|72853.6|72831.4|72966.6|72942.5|72594.7|72575.2|999
1735833900000|2025-01-02 16:05:00|72854.9|72831.7|72760|72745|72854.9|72831.7|72743.9|72724.2|918
1735834200000|2025-01-02 16:10:00|72759.3|72744.3|72725.2|72710.2|72798.7|72783.7|72709.8|72689.8|828
1735834500000|2025-01-02 16:15:00|72724.3|72709.3|72694.2|72679.2|72727.3|72712.3|72689.5|72674.5|667
1735834800000|2025-01-02 16:20:00|72694.1|72679.1|72740.6|72725.6|72777.3|72762.3|72692.2|72677.2|769
1735835100000|2025-01-02 16:25:00|72740.3|72725.3|72755.4|72740.4|72756.5|72741.5|72723.2|72706.9|681
1735835400000|2025-01-02 16:30:00|72755.5|72740.5|72764.1|72749.1|72811.4|72796.4|72752.7|72736.1|745
1735835700000|2025-01-02 16:35:00|72764.7|72749.7|72768.3|72748.3|72783.5|72763.5|72743.5|72728.4|705
1735836000000|2025-01-02 16:40:00|72768.7|72748.7|72809.9|72789.9|72841.6|72821.6|72759|72744|680
1735836300000|2025-01-02 16:45:00|72810|72790|72799.6|72779.6|72828.2|72809.4|72795.3|72775.3|649
1735836600000|2025-01-02 16:50:00|72799.7|72779.7|72737.6|72722.6|72799.7|72779.7|72730.2|72715.2|672
1735836900000|2025-01-02 16:55:00|72737|72722|72697.7|72682.7|72747.1|72732.1|72678|72663|699
1735837200000|2025-01-02 17:00:00|72697.6|72682.6|72699.7|72679.7|72736.1|72721.1|72692.4|72676.3|633
1735837500000|2025-01-02 17:05:00|72693.6|72678.6|72671.9|72656.9|72708.2|72693.2|72664.8|72649.8|668
1735837800000|2025-01-02 17:10:00|72671.7|72656.7|72682.5|72667.5|72684|72669|72650|72633.1|688
1735838100000|2025-01-02 17:15:00|72682.3|72667.3|72697.2|72682.2|72712.8|72695.1|72669.1|72649.1|606
1735838400000|2025-01-02 17:20:00|72697.5|72682.5|72693.2|72673.2|72704.7|72689.7|72669.4|72654.4|649
1735838700000|2025-01-02 17:25:00|72693.4|72673.4|72728.5|72713.5|72730.1|72715.1|72693.4|72673.4|583
1735839000000|2025-01-02 17:30:00|72730.2|72715.2|72733.3|72718.3|72767.2|72752.2|72729|72709.1|545
1735839300000|2025-01-02 17:35:00|72733.4|72718.4|72695.8|72680.8|72733.4|72718.4|72695.7|72680.7|512
1735839600000|2025-01-02 17:40:00|72696.1|72681.1|72680.5|72665.5|72698.8|72683.8|72660.9|72643.2|532
1735839900000|2025-01-02 17:45:00|72676.6|72661.6|72709.3|72694.3|72710.2|72695.2|72675.2|72660.2|419
1735840200000|2025-01-02 17:50:00|72710.4|72695.4|72682|72667|72713.5|72698.5|72671.2|72656.2|475
1735840500000|2025-01-02 17:55:00|72682.2|72667.2|72672.4|72657.4|72694.3|72679.3|72662.9|72647.9|639
1735840800000|2025-01-02 18:00:00|72672.1|72657.1|72678.9|72663.9|72697|72682|72663.2|72648.2|522
1735841100000|2025-01-02 18:05:00|72678.5|72663.5|72679.4|72664.4|72687.3|72672.3|72663.8|72648.8|415
1735841400000|2025-01-02 18:10:00|72679.3|72664.3|72689.4|72674.4|72698.2|72683.2|72674.8|72659.8|416
1735841700000|2025-01-02 18:15:00|72689.2|72674.2|72678.8|72663.8|72701.6|72686.6|72667.4|72652.4|448
1735842000000|2025-01-02 18:20:00|72683.3|72668.3|72689|72674|72705.5|72690.5|72676.5|72661.5|374
1735842300000|2025-01-02 18:25:00|72689.2|72674.2|72689|72674|72700.8|72685.8|72685|72670|405
1735842600000|2025-01-02 18:30:00|72689.1|72674.1|72713.1|72698.1|72716.6|72701.6|72689.1|72674.1|345
1735842900000|2025-01-02 18:35:00|72712.8|72697.8|72726.6|72711.6|72730.3|72715.3|72709.8|72694.8|354
1735843200000|2025-01-02 18:40:00|72726.5|72711.5|72700.1|72685.1|72734.4|72719.4|72699.2|72684.2|319
1735843500000|2025-01-02 18:45:00|72700.4|72685.4|72715.6|72700.6|72719.3|72704.3|72693.1|72678.1|333
1735843800000|2025-01-02 18:50:00|72715.7|72700.7|72733.5|72718.5|72733.5|72718.5|72711.5|72696.5|402
1735844100000|2025-01-02 18:55:00|72734.3|72719.3|72732.5|72717.5|72736.8|72721.8|72719.1|72704.1|400
1735844400000|2025-01-02 19:00:00|72732.4|72717.4|72727.6|72712.6|72742.4|72727.4|72723.7|72708.7|403
1735844700000|2025-01-02 19:05:00|72727|72712|72738.8|72723.8|72739.4|72724.4|72713.6|72698.6|323
1735845000000|2025-01-02 19:10:00|72739|72724|72771.6|72756.6|72780.7|72765.7|72738.3|72723.3|332
1735845300000|2025-01-02 19:15:00|72772.1|72757.1|72772.3|72757.3|72783.9|72768.9|72769.4|72754.4|346
1735845600000|2025-01-02 19:20:00|72772.1|72757.1|72755.4|72740.4|72777.3|72762.3|72748.8|72728.8|303
1735845900000|2025-01-02 19:25:00|72755.2|72740.2|72729.7|72714.7|72757.5|72742.5|72723.9|72708.9|359
1735846200000|2025-01-02 19:30:00|72729.8|72714.8|72746.1|72731.1|72751.4|72736.4|72714.4|72694.4|379
1735846500000|2025-01-02 19:35:00|72746.2|72731.2|72741.9|72726.9|72751.9|72736.9|72731.9|72716.9|330
1735846800000|2025-01-02 19:40:00|72741.3|72726.3|72758.4|72743.4|72762.2|72747.2|72733.7|72718.7|248
1735847100000|2025-01-02 19:45:00|72758.3|72743.3|72777.1|72762.1|72783.1|72768.1|72753.1|72738.1|323
1735847400000|2025-01-02 19:50:00|72777.5|72762.5|72771.9|72756.9|72791.1|72776.1|72766.3|72751.3|292
1735847700000|2025-01-02 19:55:00|72771.8|72756.8|72770|72755|72794.3|72779.3|72769.5|72754.5|465
1735848000000|2025-01-02 20:00:00|72770.7|72755.7|72750.6|72735.6|72773.5|72758.5|72747.4|72732.4|412
1735848300000|2025-01-02 20:05:00|72750.8|72735.8|72735.1|72720.1|72760.3|72745.3|72730.4|72715.4|288
1735848600000|2025-01-02 20:10:00|72735.2|72720.2|72743.9|72728.9|72751.1|72736.1|72735.1|72720.1|248
1735848900000|2025-01-02 20:15:00|72743.8|72728.8|72722|72707|72745.5|72730.5|72719.8|72704.8|206
1735849200000|2025-01-02 20:20:00|72722.1|72707.1|72705.3|72690.3|72729.3|72714.3|72703.4|72688.4|264
1735849500000|2025-01-02 20:25:00|72705.2|72690.2|72692|72677|72705.3|72690.3|72684.1|72669.1|240
1735849800000|2025-01-02 20:30:00|72691.8|72676.8|72692|72677|72692.9|72677.9|72675.2|72660.2|279
1735850100000|2025-01-02 20:35:00|72692.7|72677.7|72702.7|72687.7|72707.5|72692.5|72692.1|72677.1|240
1735850400000|2025-01-02 20:40:00|72702.6|72687.6|72692.7|72677.7|72702.8|72687.8|72689|72674|203
1735850700000|2025-01-02 20:45:00|72692.8|72677.8|72688.6|72673.6|72696|72681|72685.7|72670.7|192
1735851000000|2025-01-02 20:50:00|72688.3|72673.3|72685.8|72670.8|72688.3|72673.3|72678.7|72663.7|207
1735851300000|2025-01-02 20:55:00|72686|72671|72696.5|72681.5|72697.1|72682.1|72681.8|72666.8|273
1735851600000|2025-01-02 21:00:00|72696.7|72681.7|72681.8|72666.8|72697.4|72682.4|72679.1|72664.1|166
1735851900000|2025-01-02 21:05:00|72681.9|72666.9|72669.4|72654.4|72682.9|72667.9|72669.4|72654.4|102
1735852200000|2025-01-02 21:10:00|72669.2|72654.2|72683.9|72668.9|72684.4|72669.4|72667.8|72652.8|101
1735852500000|2025-01-02 21:15:00|72684.2|72669.2|72688.2|72673.2|72689.1|72674.1|72684.2|72669.2|78
1735852800000|2025-01-02 21:20:00|72688.3|72673.3|72676.4|72661.4|72688.5|72673.5|72676.2|72661.2|75
1735853100000|2025-01-02 21:25:00|72676.1|72661.1|72670.7|72655.7|72679.6|72664.6|72666.9|72651.9|81
1735853400000|2025-01-02 21:30:00|72670.6|72655.6|72670.9|72650.9|72684.3|72669.3|72666.1|72646.1|118
1735853700000|2025-01-02 21:35:00|72670.7|72650.7|72677.3|72657.3|72678.1|72661.1|72670.7|72650.7|78
1735854000000|2025-01-02 21:40:00|72677.1|72657.1|72661.3|72641.3|72677.1|72657.1|72653.8|72633.8|136
1735854300000|2025-01-02 21:45:00|72661.5|72641.5|72659.2|72631.6|72662.3|72642.3|72654.4|72631.6|115
1735854600000|2025-01-02 21:50:00|72656.1|72634|72660.6|72640.6|72672.3|72651.1|72649.2|72629.2|132
1735854900000|2025-01-02 21:55:00|72661.4|72639.9|72710.9|72621|72710.9|72640.9|72658|72619.5|155
1735855200000|2025-01-02 22:00:00|72706.6|72619.4|72770|72671|72770|72671|72706.6|72617.1|50
1735855500000|2025-01-02 22:05:00|72771|72672|72751.1|72652.1|72771|72672|72736.4|72637.4|138
1735855800000|2025-01-02 22:10:00|72750.8|72651.8|72716.2|72643.3|72753.6|72654.6|72715.5|72633|324
1735856100000|2025-01-02 22:15:00|72715.6|72643.6|72716.6|72640.7|72724.4|72647.3|72706.5|72633.2|360
1735856400000|2025-01-02 22:20:00|72716.8|72640.5|72718.3|72643.3|72718.5|72647.7|72710|72639.7|291
1735856700000|2025-01-02 22:25:00|72717.8|72643.2|72690.8|72625.3|72718.1|72644.2|72675.9|72623|344
1735857000000|2025-01-02 22:30:00|72690.9|72624.7|72692.2|72631.7|72693.7|72639.7|72686|72624.5|479
1735857300000|2025-01-02 22:35:00|72692.6|72634.5|72687.9|72636.7|72693.1|72641.8|72687.8|72631.2|432
1735857600000|2025-01-02 22:40:00|72688.1|72636.8|72691.6|72633.3|72692|72639.8|72685|72631.2|342
1735857900000|2025-01-02 22:45:00|72691.5|72633.4|72685.4|72632|72691.8|72636|72685|72630.8|127
1735858200000|2025-01-02 22:50:00|72685.3|72633|72689|72630.7|72691.5|72633.8|72684.2|72629.6|145
1735858500000|2025-01-02 22:55:00|72688.7|72631.2|72708|72631.8|72718.5|72636.5|72680|72620.3|267
1735858800000|2025-01-02 23:00:00|72708.3|72631.7|72674.5|72647.8|72708.3|72652.7|72669.6|72621.2|227
1735859100000|2025-01-02 23:05:00|72672.1|72651.8|72668.1|72648.1|72677.6|72655.8|72666.6|72646.6|79
1735859400000|2025-01-02 23:10:00|72668.3|72648.3|72668.3|72648.3|72671.4|72651.4|72664.6|72644.6|112
1735859700000|2025-01-02 23:15:00|72668.4|72648.4|72668.5|72648.5|72670.3|72649.9|72665.2|72645|123
1735860000000|2025-01-02 23:20:00|72668.8|72648.8|72680.2|72660.2|72680.7|72660.7|72665.2|72645.2|114
1735860300000|2025-01-02 23:25:00|72680.1|72660.1|72670.9|72650.9|72680.9|72660.9|72670.9|72650.9|116
1735860600000|2025-01-02 23:30:00|72670.6|72650.6|72676.7|72656.7|72678.8|72658.2|72669.4|72649.4|109
1735860900000|2025-01-02 23:35:00|72676.6|72656.6|72679.3|72659.3|72680.3|72660.3|72676.3|72656.3|82
1735861200000|2025-01-02 23:40:00|72679.4|72659.4|72673.8|72653.8|72680.1|72660.1|72671.4|72651.4|100
1735861500000|2025-01-02 23:45:00|72673.7|72653.7|72671.5|72651.5|72677.5|72657.5|72671.5|72651.5|118
1735861800000|2025-01-02 23:50:00|72671.1|72651.1|72659.7|72639.7|72671.1|72651.1|72658.8|72638.8|132
1735862100000|2025-01-02 23:55:00|72659.6|72639.6|72660.5|72640.5|72664.2|72644.2|72658.9|72638.9|110
1735862400000|2025-01-03 00:00:00|72660.7|72640.7|72660.5|72640.5|72664.2|72644.2|72650.4|72630.4|155
1735862700000|2025-01-03 00:05:00|72660.2|72640.2|72659.5|72639.5|72664.1|72644.1|72653.6|72633.6|160
1735863000000|2025-01-03 00:10:00|72659.6|72639.6|72669.7|72649.7|72669.8|72649.8|72659.6|72639.6|156
1735863300000|2025-01-03 00:15:00|72670.1|72650.1|72664|72644|72673.3|72653.3|72661.8|72641.8|178
1735863600000|2025-01-03 00:20:00|72664.1|72644.1|72664.6|72644.6|72670.2|72650.2|72663.3|72643.3|164
1735863900000|2025-01-03 00:25:00|72663.6|72643.6|72661.5|72641.5|72668.4|72648.4|72657.1|72637.1|198
1735864200000|2025-01-03 00:30:00|72661.6|72641.6|72655.4|72635.4|72662.9|72642.9|72651.6|72631.6|153
1735864500000|2025-01-03 00:35:00|72655.6|72635.6|72656.1|72636.1|72663.9|72643.9|72651.1|72631.1|167
1735864800000|2025-01-03 00:40:00|72656.2|72636.2|72651.1|72631.1|72658.5|72638.5|72650.1|72630.1|172
1735865100000|2025-01-03 00:45:00|72651|72631|72634.4|72614.4|72651.9|72631.9|72633.6|72613.6|138
1735865400000|2025-01-03 00:50:00|72634.2|72614.2|72635.9|72615.9|72637.9|72617.9|72628.4|72608.4|191
1735865700000|2025-01-03 00:55:00|72635.7|72615.7|72624.7|72604.7|72637.8|72617.8|72621|72601|243
1735866000000|2025-01-03 01:00:00|72624.5|72604.5|72643.5|72623.5|72644|72624|72624.3|72604.3|256
1735866300000|2025-01-03 01:05:00|72643.4|72623.4|72634.7|72614.7|72643.9|72623.9|72628.1|72608.1|176
1735866600000|2025-01-03 01:10:00|72635.2|72615.2|72650.9|72630.9|72652.9|72632.9|72634.2|72614.2|206
1735866900000|2025-01-03 01:15:00|72651|72631|72641.3|72621.3|72651.6|72631.6|72639|72619|236
1735867200000|2025-01-03 01:20:00|72641.4|72621.4|72660.7|72640.7|72661.3|72641.3|72633.9|72613.9|188
1735867500000|2025-01-03 01:25:00|72660.6|72640.6|72658|72638|72666.3|72646.3|72657.4|72637.4|142
1735867800000|2025-01-03 01:30:00|72658.4|72638.4|72650.7|72630.7|72664.4|72644.4|72649.6|72629.6|194
1735868100000|2025-01-03 01:35:00|72650.6|72630.6|72653|72633|72661.2|72641.2|72645.3|72625.3|207
1735868400000|2025-01-03 01:40:00|72652.9|72632.9|72659.9|72639.9|72663.4|72643.4|72652.7|72632.7|174
1735868700000|2025-01-03 01:45:00|72660.2|72640.2|72653.8|72633.8|72663.3|72643.3|72652.5|72632.5|165
1735869000000|2025-01-03 01:50:00|72653.7|72633.7|72661.4|72641.4|72668|72648|72653.5|72633.5|145
1735869300000|2025-01-03 01:55:00|72664.8|72644.8|72662|72647|72671.1|72651.2|72660.3|72640.4|239
1735869600000|2025-01-03 02:00:00|72662.3|72647.3|72635.1|72615.1|72666.8|72651.8|72635|72615|205
1735869900000|2025-01-03 02:05:00|72636.1|72616.1|72653.8|72633.8|72654|72634|72634.7|72614.7|196
1735870200000|2025-01-03 02:10:00|72653.9|72633.9|72648.5|72628.5|72653.9|72633.9|72644.1|72624.1|177
1735870500000|2025-01-03 02:15:00|72648.4|72628.4|72654.6|72634.6|72656.7|72636.7|72640|72620|199
1735870800000|2025-01-03 02:20:00|72654.7|72634.7|72653.6|72633.6|72662.7|72642.7|72651.3|72631.3|172
1735871100000|2025-01-03 02:25:00|72653.3|72633.3|72636.7|72616.7|72653.4|72633.4|72636.7|72616.7|171
1735871400000|2025-01-03 02:30:00|72636.5|72616.5|72637.6|72617.6|72638.8|72618.8|72629.7|72609.7|175
1735871700000|2025-01-03 02:35:00|72637.9|72617.9|72636.7|72616.7|72643.5|72623.5|72634.6|72614.6|137
1735872000000|2025-01-03 02:40:00|72636.8|72616.8|72634|72614|72637.4|72617.4|72633.5|72613.5|80
1735872300000|2025-01-03 02:45:00|72634.1|72614.1|72616.8|72596.8|72637.6|72617.6|72616.8|72596.8|169
1735872600000|2025-01-03 02:50:00|72616.3|72596.3|72617.3|72597.3|72619.2|72599.2|72614.3|72594.3|132
1735872900000|2025-01-03 02:55:00|72617.4|72597.4|72630.1|72610.1|72631.8|72611.8|72617.4|72597.4|141
1735873200000|2025-01-03 03:00:00|72630.2|72610.2|72631.1|72611.1|72635.6|72615.6|72626.9|72606.9|130
1735873500000|2025-01-03 03:05:00|72631|72611|72631.8|72611.8|72632.2|72612.2|72627|72607|99
1735873800000|2025-01-03 03:10:00|72631.9|72611.9|72632|72612|72634.8|72614.8|72628.6|72608.6|143
1735874100000|2025-01-03 03:15:00|72631.9|72611.9|72633.1|72613.1|72642.1|72622.1|72629.2|72609.2|109
1735874400000|2025-01-03 03:20:00|72633.2|72613.2|72629.6|72609.6|72640.2|72620.2|72629.6|72609.6|168
1735874700000|2025-01-03 03:25:00|72629.7|72609.7|72621|72601|72632.9|72612.9|72615.7|72595.7|210
1735875000000|2025-01-03 03:30:00|72621.1|72601.1|72637.2|72617.2|72638.1|72618.1|72618.2|72598.2|114
1735875300000|2025-01-03 03:35:00|72637.4|72617.4|72633.5|72613.5|72641.3|72621.3|72633.5|72613.5|117
1735875600000|2025-01-03 03:40:00|72633.4|72613.4|72635.1|72615.1|72638.5|72618.5|72632.4|72612.4|94
1735875900000|2025-01-03 03:45:00|72634.4|72614.4|72644|72624|72646.4|72626.4|72634.4|72614.4|121
1735876200000|2025-01-03 03:50:00|72644.1|72624.1|72642.1|72622.1|72649.2|72629.2|72640.6|72620.6|128
1735876500000|2025-01-03 03:55:00|72642|72622|72641.2|72621.2|72655.4|72635.4|72637.9|72617.9|202
1735876800000|2025-01-03 04:00:00|72641|72621|72645.6|72625.6|72647.3|72627.3|72640.2|72620.2|142
1735877100000|2025-01-03 04:05:00|72645.8|72625.8|72657|72637|72664.5|72644.5|72645.7|72625.7|142
1735877400000|2025-01-03 04:10:00|72656.9|72636.9|72650.6|72630.6|72660.9|72640.9|72650.1|72630.1|102
1735877700000|2025-01-03 04:15:00|72650.5|72630.5|72648.6|72628.6|72656|72636|72647.7|72627.7|90
1735878000000|2025-01-03 04:20:00|72648.7|72628.7|72664.4|72644.4|72664.9|72644.9|72648.7|72628.7|88
1735878300000|2025-01-03 04:25:00|72664.1|72644.1|72654.4|72634.4|72667.3|72647.3|72654.4|72634.4|122
1735878600000|2025-01-03 04:30:00|72654.3|72634.3|72649.8|72629.8|72660.1|72640.1|72649.8|72629.8|99
1735878900000|2025-01-03 04:35:00|72649.9|72629.9|72653.4|72633.4|72658.1|72638.1|72647.9|72627.9|80
1735879200000|2025-01-03 04:40:00|72653.2|72633.2|72662.3|72642.3|72663.5|72643.5|72652.7|72632.7|88
1735879500000|2025-01-03 04:45:00|72662.2|72642.2|72656.7|72636.7|72664.9|72644.9|72653.7|72633.7|113
1735879800000|2025-01-03 04:50:00|72656.6|72636.6|72655.9|72635.9|72656.7|72636.7|72652.7|72632.7|92
1735880100000|2025-01-03 04:55:00|72655.8|72635.8|72649.1|72629.1|72658.4|72638.4|72647.6|72627.6|113
1735880400000|2025-01-03 05:00:00|72649|72629|72654.2|72634.2|72655.1|72635.1|72648.1|72628.1|138
1735880700000|2025-01-03 05:05:00|72653.9|72633.9|72663.5|72643.5|72664.3|72644.3|72647.7|72627.7|118
1735881000000|2025-01-03 05:10:00|72663.4|72643.4|72673.2|72653.2|72673.5|72653.5|72662.5|72642.5|122
1735881300000|2025-01-03 05:15:00|72673|72653|72681.1|72661.1|72681.8|72661.8|72672.5|72652.5|92
1735881600000|2025-01-03 05:20:00|72681|72661|72647.7|72627.7|72684.1|72664.1|72646.2|72626.2|160
1735881900000|2025-01-03 05:25:00|72647.9|72627.9|72634.9|72614.9|72649|72629|72632.8|72612.8|155
1735882200000|2025-01-03 05:30:00|72635|72615|72623.7|72603.7|72635.2|72615.2|72622.9|72602.9|132
1735882500000|2025-01-03 05:35:00|72623.8|72603.8|72621.9|72601.9|72628.1|72612.9|72621.4|72601.5|104
1735882800000|2025-01-03 05:40:00|72622.1|72602.1|72631.5|72611.5|72637.8|72617.8|72622.1|72602.1|159
1735883100000|2025-01-03 05:45:00|72631.7|72611.7|72631.4|72611.4|72639.7|72619.7|72628.6|72608.6|140
1735883400000|2025-01-03 05:50:00|72631.1|72611.1|72644.6|72624.6|72647.8|72627.8|72629.7|72609.7|164
1735883700000|2025-01-03 05:55:00|72644.7|72624.7|72633.8|72613.8|72644.7|72624.7|72632|72612|218
1735884000000|2025-01-03 06:00:00|72633.7|72613.7|72630.4|72615.4|72634.2|72615.4|72626|72606.1|138
1735884300000|2025-01-03 06:05:00|72630.1|72615.1|72621.7|72601.7|72632.7|72617.7|72621.3|72601.3|142
1735884600000|2025-01-03 06:10:00|72621.6|72601.6|72615.8|72595.8|72622.7|72602.7|72613.4|72593.4|114
1735884900000|2025-01-03 06:15:00|72615.9|72595.9|72610.2|72595.2|72620.1|72605.1|72609|72594|149
1735885200000|2025-01-03 06:20:00|72610.1|72595.1|72613.7|72598.7|72618.1|72603.1|72609.5|72594.5|125
1735885500000|2025-01-03 06:25:00|72613.5|72598.5|72613.6|72598.6|72614.1|72599.1|72609.1|72594.1|139
1735885800000|2025-01-03 06:30:00|72613.8|72598.8|72618|72603|72622.7|72605.4|72613.3|72596.7|157
1735886100000|2025-01-03 06:35:00|72617.8|72602.8|72614.1|72599.1|72622.6|72607.6|72612|72597|120
1735886400000|2025-01-03 06:40:00|72613.7|72598.7|72610|72595|72621.1|72606.1|72608.1|72593.1|115
1735886700000|2025-01-03 06:45:00|72609.9|72594.9|72604.1|72589.1|72613.8|72598.8|72604|72589|105
1735887000000|2025-01-03 06:50:00|72604.2|72589.2|72584.2|72564.2|72608|72593|72584.1|72564.1|201
1735887300000|2025-01-03 06:55:00|72584|72564|72575|72560|72587.9|72567.9|72575|72556.9|212
1735887600000|2025-01-03 07:00:00|72576.8|72561.8|72557.6|72542.6|72586.1|72571.1|72550.6|72535.6|468
1735887900000|2025-01-03 07:05:00|72557.8|72542.8|72590.9|72575.9|72593.1|72578.1|72557.8|72542.8|361
1735888200000|2025-01-03 07:10:00|72591.1|72576.1|72566.6|72551.6|72596.2|72581.2|72565.6|72550.6|333
1735888500000|2025-01-03 07:15:00|72566.9|72551.9|72597.9|72577.9|72628.8|72608.8|72557.6|72542.6|658
1735888800000|2025-01-03 07:20:00|72598.2|72578.2|72591.2|72576.2|72648.7|72628.7|72591|72576|691
1735889100000|2025-01-03 07:25:00|72591.6|72576.6|72582.1|72567.1|72591.8|72576.8|72563.6|72548.6|545
1735889400000|2025-01-03 07:30:00|72581.1|72566.1|72552.8|72537.8|72583.4|72568.4|72550.8|72535.2|449
1735889700000|2025-01-03 07:35:00|72553|72538|72562.4|72547.4|72563.7|72548.7|72536.5|72521.5|447
1735890000000|2025-01-03 07:40:00|72561.7|72546.7|72548.1|72533.1|72566.3|72551.3|72547.2|72532.2|419
1735890300000|2025-01-03 07:45:00|72548.3|72533.3|72548.3|72533.3|72557.6|72542.6|72541.5|72526.5|403
1735890600000|2025-01-03 07:50:00|72548.2|72533.2|72549.3|72534.3|72563.8|72548.8|72542.8|72527.8|437
1735890900000|2025-01-03 07:55:00|72549.6|72534.6|72562.9|72547.9|72564.5|72549.5|72549.6|72534.6|509
1735891200000|2025-01-03 08:00:00|72563.4|72548.4|72526.8|72511.8|72563.4|72548.4|72513.6|72498.6|608
1735891500000|2025-01-03 08:05:00|72527|72512|72558.4|72543.4|72561.7|72546.7|72526.8|72511.8|494
1735891800000|2025-01-03 08:10:00|72558.8|72543.8|72538.3|72523.3|72581.8|72566.8|72535|72520|462
1735892100000|2025-01-03 08:15:00|72538.1|72523.1|72539.3|72524.3|72554.8|72539.8|72530|72515|508
1735892400000|2025-01-03 08:20:00|72539.5|72524.5|72517.7|72502.7|72547.7|72532.7|72517|72502|543
1735892700000|2025-01-03 08:25:00|72517.5|72502.5|72561.8|72546.8|72561.8|72546.8|72513.1|72498.1|460
1735893000000|2025-01-03 08:30:00|72561.9|72546.9|72580.4|72565.4|72584.2|72568.7|72561.1|72546.1|478
1735893300000|2025-01-03 08:35:00|72581.4|72566.4|72601.3|72586.3|72608.9|72593.9|72574.9|72559.9|429
1735893600000|2025-01-03 08:40:00|72601.5|72586.5|72586.9|72571.9|72619.5|72604.5|72585.2|72570.2|432
1735893900000|2025-01-03 08:45:00|72586.7|72571.7|72572.4|72557.4|72591.7|72576.7|72562.7|72547.7|484
1735894200000|2025-01-03 08:50:00|72572.7|72557.7|72550.2|72530.2|72572.7|72557.7|72546.8|72530.1|274
1735894500000|2025-01-03 08:55:00|72549.9|72529.9|72565.8|72550.8|72566.1|72551.1|72526.9|72510.6|451
1735894800000|2025-01-03 09:00:00|72565.6|72550.6|72535|72520|72566.5|72551.5|72533.9|72518.9|491
1735895100000|2025-01-03 09:05:00|72534.9|72519.9|72517.4|72502.4|72541.9|72526.9|72515.8|72500.8|477
1735895400000|2025-01-03 09:10:00|72517.3|72502.3|72475.8|72460.8|72517.4|72502.4|72466.6|72448.8|616
1735895700000|2025-01-03 09:15:00|72475.7|72460.7|72467.8|72452.8|72485.1|72470.1|72466.6|72451.6|465
1735896000000|2025-01-03 09:20:00|72467.7|72452.7|72441.8|72426.8|72467.8|72452.8|72436.7|72421.7|467
1735896300000|2025-01-03 09:25:00|72441.7|72426.7|72454.6|72439.6|72463.3|72448.3|72434.5|72419.5|380
1735896600000|2025-01-03 09:30:00|72454.5|72439.5|72450.8|72435.8|72455.8|72440.8|72429.1|72414.1|364
1735896900000|2025-01-03 09:35:00|72450.7|72435.7|72474.9|72459.9|72492.7|72473.5|72449.5|72434.5|410
1735897200000|2025-01-03 09:40:00|72474.4|72459.4|72500.2|72485.2|72500.2|72485.2|72474.4|72459.4|311
1735897500000|2025-01-03 09:45:00|72500.3|72485.3|72507|72492|72512.9|72497.9|72489.4|72474.4|383
1735897800000|2025-01-03 09:50:00|72506.6|72491.6|72503.2|72488.2|72515.4|72500.4|72493.1|72478.1|402
1735898100000|2025-01-03 09:55:00|72503.5|72488.5|72497.5|72482.5|72511.3|72496.3|72495.1|72480.1|372
1735898400000|2025-01-03 10:00:00|72497.7|72482.7|72488.4|72473.4|72497.8|72482.8|72472.9|72457.9|400
1735898700000|2025-01-03 10:05:00|72488.2|72473.2|72516.4|72501.4|72516.5|72501.5|72486.2|72471.2|399
1735899000000|2025-01-03 10:10:00|72516.5|72501.5|72532.3|72517.3|72543.1|72528.1|72514.6|72499.6|385
1735899300000|2025-01-03 10:15:00|72532.9|72517.9|72546.9|72531.9|72563.2|72543.2|72528.5|72513.5|392
1735899600000|2025-01-03 10:20:00|72547|72532|72563.4|72548.4|72563.6|72548.6|72534.1|72519.1|347
1735899900000|2025-01-03 10:25:00|72563.2|72548.2|72543.4|72528.4|72568.8|72553.8|72542.4|72527.4|383
1735900200000|2025-01-03 10:30:00|72543.9|72528.9|72533.3|72518.3|72551.3|72536.3|72532.7|72517.7|317
1735900500000|2025-01-03 10:35:00|72533.4|72518.4|72542|72527|72547.5|72532.5|72529.8|72514.8|348
1735900800000|2025-01-03 10:40:00|72543.3|72528.3|72545.5|72530.5|72557.9|72542.9|72534.8|72519.8|332
1735901100000|2025-01-03 10:45:00|72545.6|72530.6|72543.5|72528.5|72556.3|72541.3|72538.8|72523.8|250
1735901400000|2025-01-03 10:50:00|72543.8|72528.8|72558.1|72543.1|72570.8|72555.8|72543.8|72528.8|294
1735901700000|2025-01-03 10:55:00|72557.7|72542.7|72563|72548|72577.5|72562.5|72546.6|72531.6|340
1735902000000|2025-01-03 11:00:00|72563.1|72548.1|72556.4|72541.4|72563.1|72548.1|72541.3|72526.3|364
1735902300000|2025-01-03 11:05:00|72556.1|72541.1|72521|72506|72556.6|72541.6|72520.2|72505.2|385
1735902600000|2025-01-03 11:10:00|72520.8|72505.8|72506.8|72491.8|72520.8|72505.8|72506.4|72491.4|384
1735902900000|2025-01-03 11:15:00|72508.4|72493.4|72488.7|72473.7|72513.2|72498.2|72485.2|72470.2|312
1735903200000|2025-01-03 11:20:00|72488.9|72473.9|72455.7|72440.7|72491.4|72476.4|72453.9|72438.9|302
1735903500000|2025-01-03 11:25:00|72455.9|72440.9|72446.3|72431.3|72456.2|72441.2|72439.2|72424.2|295
1735903800000|2025-01-03 11:30:00|72446.4|72431.4|72473.6|72458.6|72487.3|72472.3|72446.4|72431.4|417
1735904100000|2025-01-03 11:35:00|72473.4|72458.4|72455.8|72440.8|72476.1|72461.1|72453.4|72438.4|312
1735904400000|2025-01-03 11:40:00|72455.9|72440.9|72435|72420|72460.7|72445.7|72434.2|72419.2|281
1735904700000|2025-01-03 11:45:00|72434.8|72419.8|72413.6|72398.6|72441|72426|72413.6|72398.6|294
1735905000000|2025-01-03 11:50:00|72413.9|72398.9|72419.6|72404.6|72430.2|72415.2|72413.3|72398.3|294
1735905300000|2025-01-03 11:55:00|72419.4|72404.4|72450.9|72435.9|72450.9|72435.9|72414.8|72399.8|372
1735905600000|2025-01-03 12:00:00|72451.7|72436.7|72452.2|72437.2|72469.4|72454.4|72439.5|72424.5|447
1735905900000|2025-01-03 12:05:00|72453.3|72438.3|72445.4|72430.4|72453.3|72438.3|72426.7|72411.7|349
1735906200000|2025-01-03 12:10:00|72445.1|72430.1|72455.3|72440.3|72468.9|72453.9|72444.6|72429.6|372
1735906500000|2025-01-03 12:15:00|72456|72441|72467.5|72452.5|72467.6|72452.6|72452.7|72437.7|339
1735906800000|2025-01-03 12:20:00|72467.4|72452.4|72463.8|72448.8|72471.4|72456.4|72455.9|72440.9|372
1735907100000|2025-01-03 12:25:00|72464|72449|72459.8|72444.8|72472.7|72457.7|72456.9|72441.9|309
1735907400000|2025-01-03 12:30:00|72460|72445|72446.7|72431.7|72463.3|72448.3|72446.5|72431.5|347
1735907700000|2025-01-03 12:35:00|72446.6|72431.6|72431.4|72416.4|72446.6|72431.6|72428.9|72413.9|382
1735908000000|2025-01-03 12:40:00|72431.5|72416.5|72449.3|72434.3|72459.2|72444.2|72427.8|72412.8|324
1735908300000|2025-01-03 12:45:00|72449|72434|72435.7|72420.7|72450.9|72435.9|72431.2|72416.2|362
1735908600000|2025-01-03 12:50:00|72435.6|72420.6|72453.4|72438.4|72461.1|72446.1|72428.3|72413.3|376
1735908900000|2025-01-03 12:55:00|72453.7|72438.7|72463.8|72448.8|72466|72451|72450.7|72435.7|453
1735909200000|2025-01-03 13:00:00|72462.4|72447.4|72451.4|72436.4|72463.8|72448.8|72439.9|72424.9|407
1735909500000|2025-01-03 13:05:00|72451.2|72436.2|72443.5|72428.5|72462.1|72447.1|72442.9|72427.9|391
1735909800000|2025-01-03 13:10:00|72444.6|72429.6|72450.3|72435.3|72466.6|72451.6|72432.6|72417.6|353
1735910100000|2025-01-03 13:15:00|72447.9|72432.9|72467.6|72452.6|72471.4|72456.4|72446.5|72431.5|375
1735910400000|2025-01-03 13:20:00|72468.4|72453.4|72475.5|72460.5|72492.4|72477.4|72465.7|72450.7|462
1735910700000|2025-01-03 13:25:00|72475.3|72460.3|72475.8|72460.8|72491.7|72476.7|72464.1|72449.1|477
1735911000000|2025-01-03 13:30:00|72475.9|72460.9|72448.6|72433.6|72480.3|72465.3|72444.9|72429.9|396
1735911300000|2025-01-03 13:35:00|72445.3|72430.3|72459.8|72444.8|72476.9|72461.9|72445.3|72430.3|394
1735911600000|2025-01-03 13:40:00|72459.6|72444.6|72437.2|72422.2|72462.4|72447.4|72433.4|72418.4|420
1735911900000|2025-01-03 13:45:00|72436.8|72421.8|72452.8|72437.8|72456.5|72441.5|72434.7|72419.7|430
1735912200000|2025-01-03 13:50:00|72452.5|72437.5|72477.2|72462.2|72488.1|72473.1|72448.7|72433.7|479
1735912500000|2025-01-03 13:55:00|72477.1|72462.1|72480.5|72465.5|72492.6|72477.6|72460.5|72445.5|541
1735912800000|2025-01-03 14:00:00|72482.9|72462.9|72503.5|72488.5|72508.7|72493.7|72480.4|72462.9|433
1735913100000|2025-01-03 14:05:00|72503.6|72488.6|72507.5|72492.5|72516.2|72501.2|72492.8|72477.8|561
1735913400000|2025-01-03 14:10:00|72507.4|72492.4|72503.6|72488.6|72511.7|72496.7|72486.3|72471.3|443
1735913700000|2025-01-03 14:15:00|72503.4|72488.4|72482.8|72467.8|72503.4|72488.4|72482.8|72467.8|442
1735914000000|2025-01-03 14:20:00|72483.4|72468.4|72473.9|72458.9|72491.4|72476.4|72473.7|72458.7|498
1735914300000|2025-01-03 14:25:00|72473.7|72458.7|72492.7|72477.7|72494.4|72479.4|72469.5|72454.5|489
1735914600000|2025-01-03 14:30:00|72491.2|72476.2|72484|72469|72504.5|72489.5|72469.8|72454.8|563
1735914900000|2025-01-03 14:35:00|72483.9|72468.9|72473.6|72458.6|72498.9|72483.9|72472.4|72457.4|554
1735915200000|2025-01-03 14:40:00|72473.5|72458.5|72444.3|72429.3|72474.7|72459.7|72434.9|72419.9|526
1735915500000|2025-01-03 14:45:00|72444.4|72429.4|72435.7|72420.7|72452.2|72437.2|72433.6|72416|475
1735915800000|2025-01-03 14:50:00|72435.8|72420.8|72430.7|72415.7|72443.1|72428.1|72427.3|72412.3|454
1735916100000|2025-01-03 14:55:00|72430.2|72415.2|72437.2|72380.2|72438.6|72423.6|72404.2|72380.2|438
1735916400000|2025-01-03 15:00:00|72443.5|72379.8|72423.2|72403.2|72490.7|72456.7|72409.3|72379.8|857
1735916700000|2025-01-03 15:05:00|72421.2|72401.2|72426.3|72411.3|72434.7|72419.7|72378.6|72362.7|850
1735917000000|2025-01-03 15:10:00|72426.8|72411.8|72493.3|72478.3|72494.6|72479.6|72398.1|72383.1|805
1735917300000|2025-01-03 15:15:00|72493.5|72478.5|72509.7|72494.7|72510.9|72495.9|72482.4|72462.4|640
1735917600000|2025-01-03 15:20:00|72511.1|72496.1|72538|72523|72555.7|72540.7|72508.9|72493.9|628
1735917900000|2025-01-03 15:25:00|72537.6|72522.6|72588.4|72573.4|72600.6|72585.6|72520|72505|618
1735918200000|2025-01-03 15:30:00|72580.3|72565.3|72537.4|72522.4|72601.9|72586.9|72534.7|72519.7|653
1735918500000|2025-01-03 15:35:00|72537.2|72522.2|72521.6|72506.6|72552|72534.1|72519.4|72502.6|615
1735918800000|2025-01-03 15:40:00|72521.7|72506.7|72529.4|72514.4|72543.4|72528.4|72518.7|72503.7|622
1735919100000|2025-01-03 15:45:00|72529.2|72514.2|72506.4|72491.4|72546.9|72531.9|72506.2|72491.2|594
1735919400000|2025-01-03 15:50:00|72506.3|72491.3|72510.7|72495.7|72524.7|72509.7|72498.2|72483.2|691
1735919700000|2025-01-03 15:55:00|72510.1|72495.1|72492.2|72477.2|72518.3|72503.3|72492.1|72477.1|660
1735920000000|2025-01-03 16:00:00|72492.7|72477.7|72466.5|72451.5|72499.2|72484.2|72458.8|72441.5|626
1735920300000|2025-01-03 16:05:00|72466.3|72451.3|72484.5|72469.5|72485|72470|72452.9|72437.9|549
1735920600000|2025-01-03 16:10:00|72484.3|72469.3|72488.7|72473.7|72511.2|72496.2|72477.7|72462.7|395
1735920900000|2025-01-03 16:15:00|72488.9|72473.9|72464.3|72449.3|72488.9|72473.9|72457.4|72442.4|455
1735921200000|2025-01-03 16:20:00|72465.4|72450.4|72466.7|72451.7|72484.7|72469.7|72462.6|72447.6|446
1735921500000|2025-01-03 16:25:00|72467.7|72452.7|72445.5|72430.5|72474.5|72459.5|72443.2|72428.2|414
1735921800000|2025-01-03 16:30:00|72445.7|72430.7|72420.7|72405.7|72446.9|72431.9|72415.9|72400.9|469
1735922100000|2025-01-03 16:35:00|72420.6|72405.6|72469.3|72454.3|72471.7|72456.7|72420.5|72405.5|446
1735922400000|2025-01-03 16:40:00|72469.9|72454.9|72487.1|72472.1|72507.8|72492.8|72468.3|72453.3|430
1735922700000|2025-01-03 16:45:00|72486.9|72471.9|72506.4|72491.4|72507.7|72492.7|72479.2|72464.2|363
1735923000000|2025-01-03 16:50:00|72506.3|72491.3|72518|72503|72530.1|72515.1|72494|72479|339
1735923300000|2025-01-03 16:55:00|72517.9|72502.9|72480.4|72465.4|72518|72503|72480.4|72465.4|395
1735923600000|2025-01-03 17:00:00|72480|72465|72442.4|72422.4|72480|72465|72442.4|72422.4|395
1735923900000|2025-01-03 17:05:00|72442.5|72422.5|72395.1|72375.1|72443.4|72423.4|72393.5|72373.5|392
1735924200000|2025-01-03 17:10:00|72395.9|72375.9|72396.1|72381.1|72412.1|72392.8|72395.8|72375.9|411
1735924500000|2025-01-03 17:15:00|72396.8|72381.8|72403.7|72388.7|72403.7|72388.7|72382.3|72367.3|326
1735924800000|2025-01-03 17:20:00|72404|72389|72398.1|72383.1|72419.7|72404.7|72395.7|72380.7|379
1735925100000|2025-01-03 17:25:00|72397.9|72382.9|72397.3|72382.3|72409.9|72394.9|72386.6|72371.6|335
1735925400000|2025-01-03 17:30:00|72397|72382|72385.5|72370.5|72397|72382|72373|72358|341
1735925700000|2025-01-03 17:35:00|72385.6|72370.6|72403.4|72388.4|72423.3|72408.3|72385.6|72370.6|355
1735926000000|2025-01-03 17:40:00|72403.1|72388.1|72412.3|72397.3|72412.3|72397.3|72382.8|72367.8|337
1735926300000|2025-01-03 17:45:00|72413.1|72398.1|72404.1|72389.1|72416|72401|72395.5|72380.5|289
1735926600000|2025-01-03 17:50:00|72404.3|72389.3|72414.2|72399.2|72428.6|72413.6|72393.1|72378.1|327
1735926900000|2025-01-03 17:55:00|72414.3|72399.3|72426.8|72411.8|72430.9|72415.9|72414.3|72399.3|291
1735927200000|2025-01-03 18:00:00|72426.7|72411.7|72457.5|72437.5|72465.1|72449.7|72422.1|72407.1|288
1735927500000|2025-01-03 18:05:00|72457.3|72437.3|72446.7|72431.7|72459.1|72444.1|72445.1|72428.6|235
1735927800000|2025-01-03 18:10:00|72447.1|72432.1|72427.4|72412.4|72455.5|72440.5|72425.9|72410.9|290
1735928100000|2025-01-03 18:15:00|72427.2|72412.2|72433.1|72418.1|72439.8|72424.8|72424.7|72409.7|272
1735928400000|2025-01-03 18:20:00|72434.4|72419.4|72420.4|72405.4|72434.4|72419.4|72420.4|72405.4|282
1735928700000|2025-01-03 18:25:00|72420.7|72405.7|72405.1|72390.1|72420.9|72405.9|72404.2|72389.2|316
1735929000000|2025-01-03 18:30:00|72405.4|72390.4|72408.7|72393.7|72426.8|72411.8|72400|72385|343
1735929300000|2025-01-03 18:35:00|72408.5|72393.5|72411.7|72396.7|72415.1|72400.1|72407.7|72392.7|252
1735929600000|2025-01-03 18:40:00|72412.1|72397.1|72429.5|72414.5|72432.3|72417.3|72401.7|72386.7|281
1735929900000|2025-01-03 18:45:00|72429.2|72414.2|72442|72427|72442.3|72427.3|72421.1|72406.1|201
1735930200000|2025-01-03 18:50:00|72441.8|72426.8|72455.8|72440.8|72460.7|72445.7|72437.7|72422.7|255
1735930500000|2025-01-03 18:55:00|72455.6|72440.6|72436.2|72421.2|72456.6|72441.6|72434.2|72419.2|197
1735930800000|2025-01-03 19:00:00|72436.4|72421.4|72458.4|72443.4|72460.8|72445.8|72436.4|72421.4|302
1735931100000|2025-01-03 19:05:00|72458.6|72443.6|72441.2|72426.2|72460.7|72445.7|72439.8|72424.8|221
1735931400000|2025-01-03 19:10:00|72440.9|72425.9|72432.1|72417.1|72444.9|72429.9|72428.1|72413.1|231
1735931700000|2025-01-03 19:15:00|72431.3|72416.3|72406.5|72391.5|72434.9|72419.9|72403.5|72388.5|208
1735932000000|2025-01-03 19:20:00|72406.7|72391.7|72407.2|72392.2|72411.8|72396.8|72402.1|72387.1|176
1735932300000|2025-01-03 19:25:00|72407.4|72392.4|72390.3|72375.3|72407.4|72392.4|72385.4|72370.4|271
1735932600000|2025-01-03 19:30:00|72390.1|72375.1|72393.2|72378.2|72397.9|72382.9|72388.2|72373.2|228
1735932900000|2025-01-03 19:35:00|72392.9|72377.9|72379.4|72364.4|72392.9|72377.9|72374.8|72359.8|188
1735933200000|2025-01-03 19:40:00|72382.6|72367.6|72378.9|72363.9|72391.7|72376.7|72377.9|72362.9|170
1735933500000|2025-01-03 19:45:00|72379.1|72364.1|72392.1|72377.1|72393.3|72378.3|72378.7|72363.7|200
1735933800000|2025-01-03 19:50:00|72392.5|72377.5|72415.4|72400.4|72419.6|72404.6|72392.3|72377.3|193
1735934100000|2025-01-03 19:55:00|72415.6|72400.6|72408.4|72393.4|72426.6|72411.6|72399.1|72384.1|332
1735934400000|2025-01-03 20:00:00|72409.1|72394.1|72409.8|72394.8|72425|72410|72403.3|72388.3|319
1735934700000|2025-01-03 20:05:00|72410|72395|72392.1|72377.1|72412.2|72397.2|72384.5|72369.5|288
1735935000000|2025-01-03 20:10:00|72391.9|72376.9|72370.6|72355.6|72395.2|72380.2|72370.3|72355.3|240
1735935300000|2025-01-03 20:15:00|72370.7|72355.7|72375.3|72360.3|72376.2|72361.2|72364.8|72349.8|248
1735935600000|2025-01-03 20:20:00|72375.1|72360.1|72384|72369|72384.2|72369.2|72372.2|72357.2|228
1735935900000|2025-01-03 20:25:00|72384.1|72369.1|72395.2|72380.2|72399.6|72384.6|72381.1|72366.1|182
1735936200000|2025-01-03 20:30:00|72395.9|72380.9|72391.3|72376.3|72401.7|72386.7|72390.7|72375.7|193
1735936500000|2025-01-03 20:35:00|72391|72376|72400.1|72385.1|72408.9|72393.9|72390.1|72375.1|185
1735936800000|2025-01-03 20:40:00|72400.3|72385.3|72403.3|72388.3|72409.8|72394.8|72399.8|72384.8|166
1735937100000|2025-01-03 20:45:00|72403.2|72388.2|72402.3|72387.3|72406.1|72391.1|72396.9|72381.9|203
1735937400000|2025-01-03 20:50:00|72402.8|72387.8|72378.7|72363.7|72402.8|72387.8|72375.6|72360.6|224
1735937700000|2025-01-03 20:55:00|72378.9|72363.9|72378.5|72358.5|72381.1|72366.1|72366.8|72351.8|247
1735938000000|2025-01-03 21:00:00|72378.7|72358.7|72362.8|72342.8|72385.9|72365.9|72361.3|72341.3|222
1735938300000|2025-01-03 21:05:00|72362.9|72342.9|72350.6|72330.6|72363.3|72343.3|72349.2|72329.2|151
1735938600000|2025-01-03 21:10:00|72350.7|72330.7|72367.5|72347.5|72367.5|72347.5|72350.7|72330.7|86
1735938900000|2025-01-03 21:15:00|72367.7|72347.7|72370.3|72350.3|72371.4|72351.4|72367|72347|119
1735939200000|2025-01-03 21:20:00|72370.6|72350.6|72367.5|72347.5|72371.4|72351.4|72363.8|72343.8|77
1735939500000|2025-01-03 21:25:00|72367.6|72347.6|72363.1|72343.1|72371.2|72351.2|72362|72342|88
1735939800000|2025-01-03 21:30:00|72363.2|72343.2|72366.9|72346.9|72368.4|72348.4|72362.2|72342.2|86
1735940100000|2025-01-03 21:35:00|72366.6|72346.6|72374.7|72354.7|72375.9|72355.9|72366.6|72346.6|78
1735940400000|2025-01-03 21:40:00|72374.6|72354.6|72369.3|72349.3|72376.4|72356.4|72367.8|72347.8|133
1735940700000|2025-01-03 21:45:00|72368.4|72348.4|72362|72342|72369.8|72349.8|72361.7|72341.7|199
1735941000000|2025-01-03 21:50:00|72362.1|72342.1|72361.2|72341.2|72364.5|72344.5|72359.8|72339.8|181
1735941300000|2025-01-03 21:55:00|72361.3|72341.3|72390.6|72299.7|72390.6|72342|72353.3|72299.7|151
1736110800000|2025-01-05 21:00:00|72434.2|72320.2|72434.2|72320.2|72438|72334.2|72420.1|72320.1|18
1736111100000|2025-01-05 21:05:00|72434.1|72320.1|72434.2|72320.2|72434.3|72320.3|72434|72320|25
1736111400000|2025-01-05 21:10:00|72434|72320|72434.2|72320.2|72436.2|72330.5|72434|72320|18
1736111700000|2025-01-05 21:15:00|72434.1|72320.1|72438.2|72324.2|72439|72334.3|72434|72320|12
1736112000000|2025-01-05 21:20:00|72433.3|72319.3|72438.3|72324.3|72438.3|72324.3|72433.2|72319.2|6
1736112300000|2025-01-05 21:25:00|72438.2|72324.2|72440.6|72335.9|72440.6|72335.9|72437.8|72323.8|4
1736112600000|2025-01-05 21:30:00|72437.8|72323.8|72437.8|72323.8|72437.8|72323.8|72437.8|72323.8|1
1736112900000|2025-01-05 21:35:00|72440.6|72335.9|72434.1|72320.1|72440.6|72335.9|72434.1|72320.1|3
1736113200000|2025-01-05 21:40:00|72434.2|72320.2|72438.9|72324.9|72446.3|72335.9|72433|72319|27
1736113500000|2025-01-05 21:45:00|72435.6|72321.6|72434.1|72320.1|72435.9|72321.9|72434.1|72320.1|31
1736113800000|2025-01-05 21:50:00|72434.2|72320.2|72440.5|72328.7|72441.1|72348.4|72434.1|72320.1|22
1736114100000|2025-01-05 21:55:00|72440.6|72328.8|72443.8|72329.8|72443.8|72331.8|72434.1|72320.1|14
1736114400000|2025-01-05 22:00:00|72437.8|72323.8|72414.4|72331.6|72437.8|72341.9|72407.7|72323.8|30
1736114700000|2025-01-05 22:05:00|72414|72332.8|72430.8|72316.8|72431.3|72332.9|72414|72316.8|88
1736115000000|2025-01-05 22:10:00|72431.3|72317.3|72422.1|72323.1|72436.4|72323.8|72421.3|72315.1|62
1736115300000|2025-01-05 22:15:00|72423.3|72324.3|72424.2|72325.2|72432.8|72333.8|72421.5|72322.5|99
1736115600000|2025-01-05 22:20:00|72423.5|72324.5|72431|72338|72434|72349.2|72419|72323.9|126
1736115900000|2025-01-05 22:25:00|72430.8|72338.1|72411.8|72330.4|72431.1|72342.2|72410|72329.2|130
1736116200000|2025-01-05 22:30:00|72416.3|72330.7|72408.2|72331.9|72416.9|72341.4|72406.3|72327.6|136
1736116500000|2025-01-05 22:35:00|72408|72336.7|72398.7|72340.8|72410.3|72341.3|72391.7|72334.8|207
1736116800000|2025-01-05 22:40:00|72398.8|72340.9|72390.8|72344|72398.9|72345.5|72387.3|72340.2|160
1736117100000|2025-01-05 22:45:00|72390.6|72344.5|72389.1|72343.5|72412.7|72347.5|72387.8|72342.7|183
1736117400000|2025-01-05 22:50:00|72389|72343.8|72422.4|72380.5|72438.5|72386.1|72388.4|72343.8|238
1736117700000|2025-01-05 22:55:00|72422.3|72380.6|72438.8|72370|72490.5|72395.5|72422.3|72364.3|265
1736118000000|2025-01-05 23:00:00|72438.5|72370.3|72402.3|72370|72441.9|72383.2|72402|72334.8|277
1736118300000|2025-01-05 23:05:00|72402.4|72369.8|72400.4|72370.3|72408.6|72378|72395.1|72362.3|217
1736118600000|2025-01-05 23:10:00|72400.1|72370.2|72392.7|72361.9|72410.7|72380.6|72387.6|72361.6|220
1736118900000|2025-01-05 23:15:00|72392.8|72361.8|72381.3|72361.3|72395.6|72365.7|72378|72354.9|227
1736119200000|2025-01-05 23:20:00|72381.2|72361.2|72384|72364|72389.5|72369.5|72380.6|72358.7|143
1736119500000|2025-01-05 23:25:00|72383.7|72363.7|72384.2|72364.2|72385|72365|72381.5|72361.5|121
1736119800000|2025-01-05 23:30:00|72384.3|72364.3|72390.6|72370.6|72391.3|72371.3|72374.9|72354.9|171
1736120100000|2025-01-05 23:35:00|72390.7|72370.7|72386|72366|72397.1|72377.1|72385.9|72365.9|146
1736120400000|2025-01-05 23:40:00|72385.5|72365.5|72371.5|72351.5|72385.5|72365.5|72370.7|72350.7|135
1736120700000|2025-01-05 23:45:00|72371.7|72351.7|72366.8|72346.8|72374.7|72354.7|72365.1|72345.1|172
1736121000000|2025-01-05 23:50:00|72367.1|72347.1|72388|72368|72390.2|72370.2|72367.1|72347.1|178
1736121300000|2025-01-05 23:55:00|72388.4|72368.4|72385|72365|72392.2|72372.2|72384.5|72364.5|213
1736121600000|2025-01-06 00:00:00|72384.4|72364.4|72404.5|72384.5|72409.8|72389.8|72384.4|72364.4|252
1736121900000|2025-01-06 00:05:00|72404.4|72384.4|72429.5|72409.5|72436.7|72416.7|72404.3|72384.3|281
1736122200000|2025-01-06 00:10:00|72429.6|72409.6|72444.2|72424.2|72450|72430|72425.7|72405.7|305
1736122500000|2025-01-06 00:15:00|72444.3|72424.3|72430.6|72410.6|72445.5|72425.5|72419.3|72399.3|314
1736122800000|2025-01-06 00:20:00|72430.5|72410.5|72435.6|72415.6|72446.5|72426.5|72430.5|72410.5|240
1736123100000|2025-01-06 00:25:00|72435.8|72415.8|72440.3|72420.3|72443.4|72423.4|72432.7|72412.7|217
1736123400000|2025-01-06 00:30:00|72440.2|72420.2|72445.4|72425.4|72450.5|72430.5|72437.8|72417.8|309
1736123700000|2025-01-06 00:35:00|72445.3|72425.3|72450.4|72430.4|72450.7|72430.7|72441.5|72421.5|208
1736124000000|2025-01-06 00:40:00|72450.5|72430.5|72440.6|72420.6|72451.9|72431.9|72436.8|72417.4|197
1736124300000|2025-01-06 00:45:00|72442.1|72422.1|72438.3|72418.3|72443.2|72423.2|72437.1|72417.1|230
1736124600000|2025-01-06 00:50:00|72437.9|72417.9|72414.7|72394.7|72438.1|72418.1|72413.2|72393.2|304
1736124900000|2025-01-06 00:55:00|72414.5|72394.5|72400.8|72380.8|72417.1|72397.1|72389.8|72369.8|285
1736125200000|2025-01-06 01:00:00|72400.9|72380.9|72401.4|72381.4|72411.9|72391.9|72390.3|72373.5|307
1736125500000|2025-01-06 01:05:00|72401.3|72381.3|72395.5|72375.5|72406.3|72388.4|72390|72370|221
1736125800000|2025-01-06 01:10:00|72396.2|72376.2|72374.2|72354.2|72396.9|72376.9|72372.1|72352.1|296
1736126100000|2025-01-06 01:15:00|72373.9|72353.9|72345.8|72325.8|72374.9|72354.9|72339.7|72319.7|301
1736126400000|2025-01-06 01:20:00|72345.6|72325.6|72369.5|72349.5|72370.3|72350.3|72343.6|72323.6|242
1736126700000|2025-01-06 01:25:00|72369.7|72349.7|72370|72350|72380.1|72361.6|72366.7|72347.8|225
1736127000000|2025-01-06 01:30:00|72370.1|72350.1|72363.8|72348.8|72374.9|72356.4|72360.5|72340.5|272
1736127300000|2025-01-06 01:35:00|72364.4|72349.4|72361.8|72341.8|72382.5|72364.8|72357.1|72337.1|275
1736127600000|2025-01-06 01:40:00|72362|72342|72359.4|72339.4|72367.9|72350.1|72353.8|72333.8|186
1736127900000|2025-01-06 01:45:00|72359.1|72339.1|72359.3|72339.3|72359.7|72339.7|72347.4|72327.4|255
1736128200000|2025-01-06 01:50:00|72359.2|72339.2|72355.7|72335.7|72366.1|72348|72347.8|72329.4|353
1736128500000|2025-01-06 01:55:00|72355.6|72335.6|72333.5|72318.5|72355.6|72335.6|72325.4|72306.9|421
1736128800000|2025-01-06 02:00:00|72334.5|72319.5|72338.7|72323.7|72343|72328|72327.5|72311.5|319
1736129100000|2025-01-06 02:05:00|72338.5|72323.5|72312.4|72297.4|72338.5|72323.5|72308.5|72293.5|286
1736129400000|2025-01-06 02:10:00|72312.5|72297.5|72304.2|72284.2|72312.6|72297.6|72297.4|72278.3|287
1736129700000|2025-01-06 02:15:00|72304.1|72284.1|72307.4|72287.4|72314.5|72299.1|72297.4|72282.1|328
1736130000000|2025-01-06 02:20:00|72307.3|72287.3|72323.9|72308.9|72326.4|72311.4|72303.7|72286.4|333
1736130300000|2025-01-06 02:25:00|72324.1|72309.1|72329|72309|72336.4|72317.7|72319.7|72304.7|253
1736130600000|2025-01-06 02:30:00|72328.4|72308.4|72331.7|72316.7|72336.3|72319.5|72324.3|72307.3|258
1736130900000|2025-01-06 02:35:00|72332|72317|72325.2|72310.2|72339.2|72319.2|72322.2|72305.9|249
1736131200000|2025-01-06 02:40:00|72324.9|72309.9|72317|72302|72327|72311.7|72311.3|72291.3|272
1736131500000|2025-01-06 02:45:00|72316.9|72301.9|72309.5|72289.5|72317.7|72302.7|72309.1|72289.1|236
1736131800000|2025-01-06 02:50:00|72309.4|72289.4|72308.7|72288.7|72313.2|72295|72300|72285|260
1736132100000|2025-01-06 02:55:00|72308.5|72288.5|72307.2|72292.2|72309.2|72292.2|72295.6|72279|196
1736132400000|2025-01-06 03:00:00|72307.1|72292.1|72297.3|72282.3|72310.8|72295.8|72292.8|72277.8|211
1736132700000|2025-01-06 03:05:00|72297|72282|72311.1|72296.1|72317.4|72302.4|72296|72281|179
1736133000000|2025-01-06 03:10:00|72310.9|72295.9|72305.2|72290.2|72311.2|72296.2|72301.9|72286.9|185
1736133300000|2025-01-06 03:15:00|72305.1|72290.1|72314.8|72299.8|72316.4|72301.4|72297.3|72282.3|180
1736133600000|2025-01-06 03:20:00|72314.7|72299.7|72307.3|72292.3|72315.8|72300.8|72306.8|72291.8|171
1736133900000|2025-01-06 03:25:00|72307.5|72292.5|72312|72297|72314.6|72299.6|72303.8|72288.8|174
1736134200000|2025-01-06 03:30:00|72311.8|72296.8|72325.2|72310.2|72327.8|72312.8|72310.7|72295.7|229
1736134500000|2025-01-06 03:35:00|72325.3|72310.3|72307.8|72292.8|72326|72311|72305.1|72290.1|240
1736134800000|2025-01-06 03:40:00|72308|72293|72315.8|72300.8|72320.5|72305.5|72307.4|72292.4|183
1736135100000|2025-01-06 03:45:00|72315.6|72300.6|72305.7|72290.7|72319.2|72304.2|72304.2|72289.2|157
1736135400000|2025-01-06 03:50:00|72305.6|72290.6|72294.7|72279.7|72308.7|72293.7|72291.8|72276.8|164
1736135700000|2025-01-06 03:55:00|72295.8|72280.8|72305|72290|72309.8|72294.8|72294.8|72279.8|172
1736136000000|2025-01-06 04:00:00|72305.1|72290.1|72312|72297|72312.6|72297.6|72296.7|72281.7|169
1736136300000|2025-01-06 04:05:00|72311.8|72296.8|72316.9|72301.9|72320.4|72305.4|72311.8|72296.8|116
1736136600000|2025-01-06 04:10:00|72317|72302|72322.9|72302.9|72323.2|72305.8|72315.2|72297.2|199
1736136900000|2025-01-06 04:15:00|72323.1|72303.1|72328|72308|72329|72311.2|72321.3|72302.6|161
1736137200000|2025-01-06 04:20:00|72328.1|72308.1|72318.4|72303.4|72329.1|72314.1|72317.8|72302.8|164
1736137500000|2025-01-06 04:25:00|72318|72303|72311.1|72296.1|72319.1|72304.1|72309.3|72294.3|109
1736137800000|2025-01-06 04:30:00|72311.2|72296.2|72304.1|72289.1|72311.2|72296.2|72300.8|72284.8|145
1736138100000|2025-01-06 04:35:00|72304|72289|72302.6|72282.6|72304.2|72289.2|72299.7|72282.6|102
1736138400000|2025-01-06 04:40:00|72302.5|72282.5|72305.2|72290.2|72310.5|72290.5|72300.3|72282.4|77
1736138700000|2025-01-06 04:45:00|72304.8|72289.8|72304.1|72289.1|72312|72297|72303.6|72286.9|131
1736139000000|2025-01-06 04:50:00|72304.6|72289.6|72304.6|72289.6|72314.4|72299.4|72304.2|72289.2|159
1736139300000|2025-01-06 04:55:00|72304.7|72289.7|72314.9|72294.9|72316.5|72299.9|72299.2|72284.2|184
1736139600000|2025-01-06 05:00:00|72315.1|72295.1|72321.2|72301.2|72325.2|72308.6|72310.4|72291.6|173
1736139900000|2025-01-06 05:05:00|72321.1|72301.1|72321.1|72301.1|72324.9|72304.9|72309.9|72292.5|152
1736140200000|2025-01-06 05:10:00|72321|72301|72319.5|72304.5|72324.9|72309.9|72313.3|72298.3|190
1736140500000|2025-01-06 05:15:00|72319.4|72304.4|72325.7|72310.7|72329.6|72314.6|72317.8|72302.8|206
1736140800000|2025-01-06 05:20:00|72325.6|72310.6|72303.3|72288.3|72332.4|72317.4|72303.3|72288.3|214
1736141100000|2025-01-06 05:25:00|72303.1|72288.1|72307.3|72287.3|72307.3|72289.6|72296|72279|195
1736141400000|2025-01-06 05:30:00|72307.2|72287.2|72292.2|72277.2|72308.9|72290.9|72292.2|72277.2|203
1736141700000|2025-01-06 05:35:00|72292.5|72277.5|72313.4|72293.4|72314.9|72294.9|72292.4|72277.4|204
1736142000000|2025-01-06 05:40:00|72313.5|72293.5|72331.2|72316.2|72331.2|72316.2|72313|72293.5|173
1736142300000|2025-01-06 05:45:00|72331|72316|72326.5|72306.5|72332.3|72317.3|72316.9|72301.9|223
1736142600000|2025-01-06 05:50:00|72326.7|72306.7|72336|72316|72338.6|72322.1|72326.7|72306.7|193
1736142900000|2025-01-06 05:55:00|72336.9|72316.9|72356.3|72341.3|72361.2|72343.8|72335.1|72316.9|415
1736143200000|2025-01-06 06:00:00|72356.5|72341.5|72342.8|72327.8|72361.5|72343.5|72342.4|72327.4|298
1736143500000|2025-01-06 06:05:00|72342.6|72327.6|72350.5|72330.5|72365.5|72347.7|72332.3|72316.3|323
1736143800000|2025-01-06 06:10:00|72350.7|72330.7|72341.2|72321.2|72355.9|72339.1|72338|72319.5|289
1736144100000|2025-01-06 06:15:00|72340.7|72320.7|72343.5|72323.5|72348.3|72331.2|72336.8|72318.5|246
1736144400000|2025-01-06 06:20:00|72343.6|72323.6|72364.6|72344.6|72366.6|72346.6|72343.5|72323.5|194
1736144700000|2025-01-06 06:25:00|72364.9|72344.9|72356.1|72341.1|72367.4|72349.3|72355.4|72340.4|233
1736145000000|2025-01-06 06:30:00|72355.9|72340.9|72331.9|72316.9|72357.1|72342.1|72327.6|72312.6|279
1736145300000|2025-01-06 06:35:00|72332.2|72317.2|72325.7|72310.7|72332.7|72317.7|72319.9|72304.9|210
1736145600000|2025-01-06 06:40:00|72325.6|72310.6|72312.6|72292.6|72327.1|72312.1|72310.4|72292.6|223
1736145900000|2025-01-06 06:45:00|72312.4|72292.4|72334.3|72314.3|72334.6|72314.6|72303.5|72288.5|208
1736146200000|2025-01-06 06:50:00|72334.6|72314.6|72343.5|72323.5|72344.3|72326.9|72333.8|72314.6|224
1736146500000|2025-01-06 06:55:00|72343.6|72323.6|72329.6|72314.6|72344.8|72324.8|72322.5|72302.5|356
1736146800000|2025-01-06 07:00:00|72330.4|72310.4|72330.1|72315.1|72337.1|72317.1|72307.3|72292.2|441
1736147100000|2025-01-06 07:05:00|72329.8|72314.8|72330|72315|72350.1|72332.9|72321|72306|387
1736147400000|2025-01-06 07:10:00|72329.8|72314.8|72319.9|72304.9|72329.8|72314.8|72311|72296|340
1736147700000|2025-01-06 07:15:00|72320.1|72305.1|72318.4|72298.4|72334.3|72318.3|72315.5|72298.4|337
1736148000000|2025-01-06 07:20:00|72318.5|72298.5|72298.9|72283.9|72323.1|72308.1|72298.2|72283.2|394
1736148300000|2025-01-06 07:25:00|72303|72288|72287.2|72272.2|72303.5|72288.5|72282.7|72267.7|245
1736148600000|2025-01-06 07:30:00|72286.9|72271.9|72247.1|72232.1|72292.4|72277.4|72234.4|72219.4|345
1736148900000|2025-01-06 07:35:00|72247.4|72232.4|72265.1|72245.1|72265.8|72249|72240.4|72225|440
1736149200000|2025-01-06 07:40:00|72264.9|72244.9|72263.8|72243.8|72275.2|72258.1|72254|72237.2|400
1736149500000|2025-01-06 07:45:00|72264|72244|72261.2|72246.2|72265.9|72248.3|72247.3|72232.3|336
1736149800000|2025-01-06 07:50:00|72261.1|72246.1|72237.3|72222.3|72270|72255|72236.5|72221.5|305
1736150100000|2025-01-06 07:55:00|72237.5|72222.5|72230.8|72215.8|72255.4|72240.4|72223.6|72208.6|429
1736150400000|2025-01-06 08:00:00|72231|72216|72185.1|72170.1|72235.2|72220.2|72182|72167|504
1736150700000|2025-01-06 08:05:00|72184.2|72169.2|72193.2|72178.2|72225.6|72210.6|72184.2|72169.2|511
1736151000000|2025-01-06 08:10:00|72193.7|72178.7|72160.8|72140.8|72200.3|72183.8|72158.2|72139.8|452
1736151300000|2025-01-06 08:15:00|72160.5|72140.5|72136.1|72121.1|72161|72141|72122.4|72107.4|565
1736151600000|2025-01-06 08:20:00|72135.9|72120.9|72171.8|72156.8|72184.4|72169.4|72128.5|72111.2|488
1736151900000|2025-01-06 08:25:00|72172|72157|72137.4|72122.4|72186|72171|72137|72122|540
1736152200000|2025-01-06 08:30:00|72137.2|72122.2|72159.1|72144.1|72161.5|72146.5|72114.6|72099.6|594
1736152500000|2025-01-06 08:35:00|72158.5|72143.5|72158|72143|72171.5|72156.5|72148.1|72133.1|548
1736152800000|2025-01-06 08:40:00|72157.9|72142.9|72173.4|72153.4|72173.4|72155|72136.4|72121.4|456
1736153100000|2025-01-06 08:45:00|72170.8|72150.8|72159.2|72139.2|72188.6|72173.6|72159.2|72139.2|508
1736153400000|2025-01-06 08:50:00|72159.6|72139.6|72124|72104|72160.1|72140.1|72111.4|72096.4|474
1736153700000|2025-01-06 08:55:00|72123.9|72103.9|72072.4|72052|72123.9|72107|72053.2|72035.5|602
1736154000000|2025-01-06 09:00:00|72073.2|72051.9|72068.6|72053.6|72139.6|72123.1|72017.3|71997.7|795
1736154300000|2025-01-06 09:05:00|72067.3|72052.3|71975|71955|72071|72056|71974.2|71954.2|848
1736154600000|2025-01-06 09:10:00|71974.7|71954.7|72024.3|72004.3|72024.9|72006|71941.9|71923.9|719
1736154900000|2025-01-06 09:15:00|72020.1|72005.1|71991.8|71976.8|72036.3|72021.3|71976|71961|640
1736155200000|2025-01-06 09:20:00|71991.7|71976.7|71969.3|71954.3|72004.2|71989.2|71967.1|71952.1|636
1736155500000|2025-01-06 09:25:00|71970|71955|72010.4|71990.4|72011.2|71991.2|71949.7|71934.7|479
1736155800000|2025-01-06 09:30:00|72011.1|71991.1|72029.6|72014.6|72031.6|72016.6|72003.7|71986.4|457
1736156100000|2025-01-06 09:35:00|72029.7|72014.7|72044.6|72029.6|72059.7|72044.7|72020|72005|505
1736156400000|2025-01-06 09:40:00|72044.8|72029.8|72056|72041|72067.2|72052.2|72038.6|72023.6|459
1736156700000|2025-01-06 09:45:00|72059.2|72044.2|72059.1|72044.1|72063.4|72048.4|72037.2|72022.2|437
1736157000000|2025-01-06 09:50:00|72059|72044|72036.8|72021.8|72064.6|72049.6|72035.8|72020.8|469
1736157300000|2025-01-06 09:55:00|72036.7|72021.7|72031.9|72016.9|72058.4|72040.3|72027.9|72010.3|522
1736157600000|2025-01-06 10:00:00|72031.8|72016.8|72034.8|72019.8|72054.3|72039.3|72017.9|71997.9|492
1736157900000|2025-01-06 10:05:00|72034.7|72019.7|72079.5|72064.5|72085.4|72070.4|72034.7|72019.7|451
1736158200000|2025-01-06 10:10:00|72079.4|72064.4|72101.1|72086.1|72101.9|72086.9|72079.4|72064.4|446
1736158500000|2025-01-06 10:15:00|72101|72086|72100.9|72085.9|72106.9|72091.9|72077.8|72062.8|389
1736158800000|2025-01-06 10:20:00|72100.8|72085.8|72114.6|72099.6|72122.1|72107.1|72095.8|72080.8|354
1736159100000|2025-01-06 10:25:00|72114.3|72099.3|72104.6|72089.6|72121.4|72106.4|72087.7|72072.7|386
1736159400000|2025-01-06 10:30:00|72104.4|72089.4|72102.9|72087.9|72108.5|72093.5|72088|72073|399
1736159700000|2025-01-06 10:35:00|72103|72088|72094.7|72079.7|72103|72088|72079.9|72064.9|382
1736160000000|2025-01-06 10:40:00|72094.5|72079.5|72124.7|72109.7|72125.2|72110.2|72093.9|72078.9|375
1736160300000|2025-01-06 10:45:00|72124.5|72109.5|72139.6|72124.6|72148.3|72133.3|72113.3|72098.3|413
1736160600000|2025-01-06 10:50:00|72139.8|72124.8|72152|72137|72152.8|72137.8|72124.4|72109.4|377
1736160900000|2025-01-06 10:55:00|72152.1|72137.1|72173.3|72158.3|72174.2|72159.2|72148.8|72133.8|439
1736161200000|2025-01-06 11:00:00|72177.5|72162.5|72146.8|72126.8|72218.8|72203.8|72146.2|72126.2|696
1736161500000|2025-01-06 11:05:00|72146.5|72126.5|72074|72059|72156|72136|72066.3|72051.3|627
1736161800000|2025-01-06 11:10:00|72074.6|72059.6|71875.8|71855.8|72086.4|72071.4|71804.7|71784.7|920
1736162100000|2025-01-06 11:15:00|71878.8|71858.8|71787.6|71767.6|71878.8|71858.8|71721.2|71701.2|999
1736162400000|2025-01-06 11:20:00|71787.3|71767.3|71670|71650|71787.3|71767.3|71609.6|71591.6|950
1736162700000|2025-01-06 11:25:00|71669.8|71649.8|71631.8|71616.8|71713.8|71693.8|71617.6|71597.6|921
1736163000000|2025-01-06 11:30:00|71630.5|71615.5|71569.3|71549.3|71635.5|71619.9|71504.8|71485.8|977
1736163300000|2025-01-06 11:35:00|71570.3|71550.3|71564.7|71549.7|71604.5|71587.8|71555|71537.6|888
1736163600000|2025-01-06 11:40:00|71565.9|71550.9|71604|71589|71608.3|71593.3|71536.5|71518.8|817
1736163900000|2025-01-06 11:45:00|71604.1|71589.1|71650.4|71635.4|71668|71649.6|71593.9|71578.9|819
1736164200000|2025-01-06 11:50:00|71650.5|71635.5|71594|71579|71657.7|71642.7|71589.4|71574.4|722
1736164500000|2025-01-06 11:55:00|71593.8|71578.8|71580|71565|71606.9|71591.9|71576.6|71561.6|640
1736164800000|2025-01-06 12:00:00|71579.8|71564.8|71566|71551|71581.3|71566.3|71520.1|71505.1|653
1736165100000|2025-01-06 12:05:00|71567.1|71552.1|71611.7|71596.7|71616.6|71601.6|71550.6|71535.6|679
1736165400000|2025-01-06 12:10:00|71612|71597|71654.9|71639.9|71657.3|71642.3|71602.7|71587.7|683
1736165700000|2025-01-06 12:15:00|71656|71641|71659.2|71644.2|71660|71645|71606.1|71591.1|625
1736166000000|2025-01-06 12:20:00|71658.9|71643.9|71710.2|71690.2|71718.3|71701.4|71637|71622|622
1736166300000|2025-01-06 12:25:00|71710.5|71690.5|71734.2|71719.2|71739.4|71724.4|71688.5|71673.5|629
1736166600000|2025-01-06 12:30:00|71733.3|71718.3|71734|71719|71782.6|71767.6|71713.7|71698.7|632
1736166900000|2025-01-06 12:35:00|71733.4|71718.4|71698.3|71683.3|71733.4|71718.4|71680.2|71665.2|622
1736167200000|2025-01-06 12:40:00|71698.2|71683.2|71697|71682|71720.1|71705.1|71695.5|71680.5|503
1736167500000|2025-01-06 12:45:00|71697.1|71682.1|71681.3|71666.3|71711.8|71696.8|71672.8|71657.8|668
1736167800000|2025-01-06 12:50:00|71681.4|71666.4|71728.2|71713.2|71754.3|71739.3|71677.3|71662.3|577
1736168100000|2025-01-06 12:55:00|71728|71713|71658.3|71635.4|71729.1|71714.1|71639.9|71621.3|551
1736168400000|2025-01-06 13:00:00|71655.4|71633.5|71617|71602|71658|71637.9|71591|71572.7|679
1736168700000|2025-01-06 13:05:00|71616.4|71601.4|71553.3|71538.3|71618.3|71603.3|71553.1|71537.4|639
1736169000000|2025-01-06 13:10:00|71553.5|71538.5|71567.6|71552.6|71596.4|71581.4|71552.3|71537.3|687
1736169300000|2025-01-06 13:15:00|71566.7|71551.7|71553.8|71538.8|71592.7|71573.6|71540.4|71525.4|732
1736169600000|2025-01-06 13:20:00|71553.4|71538.4|71541.5|71526.5|71561.7|71546.7|71527.1|71507.2|662
1736169900000|2025-01-06 13:25:00|71536.9|71521.9|71489.6|71469.6|71552.8|71537.8|71480.6|71462.6|746
1736170200000|2025-01-06 13:30:00|71488.8|71468.8|71577.8|71557.8|71593.9|71578|71487.9|71467.9|808
1736170500000|2025-01-06 13:35:00|71577.6|71557.6|71607.7|71592.7|71616.3|71601.3|71574.8|71557.3|655
1736170800000|2025-01-06 13:40:00|71607.8|71592.8|71664.8|71644.8|71667.3|71647.3|71607.8|71592.8|707
1736171100000|2025-01-06 13:45:00|71665.2|71645.2|71659.5|71644.5|71704.2|71686.2|71623.8|71608.8|693
1736171400000|2025-01-06 13:50:00|71657.7|71642.7|71634.1|71619.1|71664.6|71649.6|71625.4|71610.4|633
1736171700000|2025-01-06 13:55:00|71634.2|71619.2|71617.3|71602.3|71650.2|71635.2|71607.9|71592.9|672
1736172000000|2025-01-06 14:00:00|71618.4|71603.4|71617.6|71602.6|71630.5|71614.1|71593.8|71578.8|769
1736172300000|2025-01-06 14:05:00|71617.4|71602.4|71654|71639|71659.4|71644.4|71571|71556|701
1736172600000|2025-01-06 14:10:00|71655.6|71640.6|71663.9|71648.9|71665.5|71650.5|71635|71620|634
1736172900000|2025-01-06 14:15:00|71663.3|71648.3|72014.9|71994.9|72076|72031.4|71659.2|71642.9|1100
1736173200000|2025-01-06 14:20:00|72014.7|71994.7|71991.2|71976.2|72038.9|72018.9|71920.1|71905.1|1015
1736173500000|2025-01-06 14:25:00|71990.9|71975.9|71868.5|71848.5|72003.1|71985.8|71860.4|71840.4|912
1736173800000|2025-01-06 14:30:00|71868.3|71848.3|71909.9|71889.9|71921.4|71901.5|71838.2|71818.2|951
1736174100000|2025-01-06 14:35:00|71910.3|71890.3|71899.3|71884.3|71935.3|71917.2|71860.5|71845.5|773
1736174400000|2025-01-06 14:40:00|71899.5|71884.5|71956.7|71924|71964.1|71944.1|71878.5|71863.5|708
1736174700000|2025-01-06 14:45:00|71951.9|71919.7|71818|71798|71951.9|71919.7|71813.4|71795|924
1736175000000|2025-01-06 14:50:00|71811.8|71791.8|71758.3|71738.3|71830|71810|71752.8|71734.4|801
1736175300000|2025-01-06 14:55:00|71755.3|71740.3|71786.9|71766.1|71794.6|71777.3|71741.8|71726.2|674
1736175600000|2025-01-06 15:00:00|71786.6|71765.6|71820|71805|71852.8|71832.8|71744.1|71724.1|839
1736175900000|2025-01-06 15:05:00|71817.7|71802.7|71833.6|71818.6|71839.7|71824.6|71777.1|71758.4|835
1736176200000|2025-01-06 15:10:00|71833.4|71818.4|71832|71817|71872|71854.8|71813.9|71798.9|884
1736176500000|2025-01-06 15:15:00|71834.5|71819.5|71876.8|71861.8|71878.4|71863.4|71827.9|71812.9|789
1736176800000|2025-01-06 15:20:00|71878.3|71863.3|71874.5|71859.5|71900.1|71885.1|71866.9|71851.9|759
1736177100000|2025-01-06 15:25:00|71873.8|71858.8|71867.1|71852.1|71899.2|71884.2|71866.6|71851.6|715
1736177400000|2025-01-06 15:30:00|71866.9|71851.9|71858.4|71843.4|71883.3|71865.7|71840|71825|790
1736177700000|2025-01-06 15:35:00|71856.3|71841.3|71910.8|71890.8|71923.5|71908.5|71845.3|71830.3|738
1736178000000|2025-01-06 15:40:00|71912.7|71892.7|71904.4|71889.4|71932.4|71917.4|71890.1|71873.3|798
1736178300000|2025-01-06 15:45:00|71905.2|71890.2|71893.5|71878.5|71906.1|71891.1|71843.7|71824.3|875
1736178600000|2025-01-06 15:50:00|71892.3|71877.3|71816.2|71801.2|71892.3|71877.3|71799.8|71784.8|905
1736178900000|2025-01-06 15:55:00|71816.4|71801.4|71778.8|71763.8|71820.7|71805.7|71742.7|71727.7|964
1736179200000|2025-01-06 16:00:00|71778.1|71763.1|71770.8|71755.8|71803.5|71788.5|71749.9|71734.9|908
1736179500000|2025-01-06 16:05:00|71771|71756|71790.2|71775.2|71800.9|71785.9|71758.9|71743.9|663
1736179800000|2025-01-06 16:10:00|71790|71775|71801|71786|71832.2|71817.2|71779.6|71764.6|600
1736180100000|2025-01-06 16:15:00|71800.8|71785.8|71791.8|71776.8|71811.5|71796.5|71780|71765|661
1736180400000|2025-01-06 16:20:00|71793.1|71778.1|71796.1|71781.1|71820.8|71805.8|71777.6|71762.6|700
1736180700000|2025-01-06 16:25:00|71795.1|71780.1|71765.5|71750.5|71810.5|71795.5|71757.1|71742.1|672
1736181000000|2025-01-06 16:30:00|71765.7|71750.7|71738.4|71723.4|71766.3|71751.3|71708.9|71691.6|675
1736181300000|2025-01-06 16:35:00|71738.5|71723.5|71733.1|71718.1|71741.1|71726.1|71715.4|71700.4|516
1736181600000|2025-01-06 16:40:00|71732.8|71717.8|71741.7|71726.7|71762.6|71747.6|71724|71706.3|458
1736181900000|2025-01-06 16:45:00|71741.6|71726.6|71771.8|71756.8|71775.7|71760.7|71737.3|71722.3|521
1736182200000|2025-01-06 16:50:00|71772.1|71757.1|71761.1|71746.1|71782.8|71767.8|71758.9|71743.9|461
1736182500000|2025-01-06 16:55:00|71760.8|71745.8|71750.6|71735.6|71782.1|71767.1|71744.9|71729.9|467
1736182800000|2025-01-06 17:00:00|71751.9|71736.9|71799.5|71784.5|71803.9|71788.9|71751.2|71736.2|397
1736183100000|2025-01-06 17:05:00|71799.7|71784.7|71818.4|71803.4|71823.8|71808.8|71787.8|71772.8|541
1736183400000|2025-01-06 17:10:00|71818.1|71803.1|71847.9|71832.9|71851.2|71836.2|71815.1|71800.1|429
1736183700000|2025-01-06 17:15:00|71848|71833|71854.7|71839.7|71862.8|71847.8|71843|71828|442
1736184000000|2025-01-06 17:20:00|71854.6|71839.6|71847.7|71832.7|71859.9|71844.9|71844.2|71829.2|361
1736184300000|2025-01-06 17:25:00|71847.4|71832.4|71843.6|71828.6|71850.1|71835.1|71820.7|71805.7|438
1736184600000|2025-01-06 17:30:00|71844|71829|71834.4|71819.4|71864.9|71849.9|71834|71819|417
1736184900000|2025-01-06 17:35:00|71834.3|71819.3|71851|71836|71853.7|71838.7|71828.9|71813.9|373
1736185200000|2025-01-06 17:40:00|71851.2|71836.2|71851.2|71836.2|71862|71847|71843.6|71828.6|327
1736185500000|2025-01-06 17:45:00|71851.4|71836.4|71847.4|71832.4|71855.7|71840.7|71834.8|71819.8|393
1736185800000|2025-01-06 17:50:00|71847.3|71832.3|71831.3|71816.3|71871.3|71856.3|71831.3|71816.3|388
1736186100000|2025-01-06 17:55:00|71831.1|71816.1|71815.7|71800.7|71838.1|71823.1|71812.6|71797.6|402
1736186400000|2025-01-06 18:00:00|71816|71801|71876.1|71861.1|71881.9|71866.9|71803.3|71788.3|617
1736186700000|2025-01-06 18:05:00|71876|71861|71885.3|71870.3|71886.4|71871.4|71848.4|71833.4|546
1736187000000|2025-01-06 18:10:00|71885.6|71870.6|71847.3|71832.3|71885.6|71870.6|71846.9|71831.9|406
1736187300000|2025-01-06 18:15:00|71847.2|71832.2|71847.9|71832.9|71865|71850|71834.5|71819.5|455
1736187600000|2025-01-06 18:20:00|71848.1|71833.1|71826.5|71811.5|71851|71836|71824.4|71809.4|443
1736187900000|2025-01-06 18:25:00|71826.7|71811.7|71827.3|71812.3|71834.5|71819.5|71813|71798|330
1736188200000|2025-01-06 18:30:00|71827.1|71812.1|71829.2|71814.2|71838.4|71823.4|71810.5|71795.5|386
1736188500000|2025-01-06 18:35:00|71829.3|71814.3|71840.4|71825.4|71851.9|71836.9|71829.3|71814.3|338
1736188800000|2025-01-06 18:40:00|71840.7|71825.7|71837.2|71822.2|71870.5|71855.5|71835.9|71820.9|367
1736189100000|2025-01-06 18:45:00|71836.8|71821.8|71818.6|71803.6|71837.9|71822.9|71817.6|71802.6|337
1736189400000|2025-01-06 18:50:00|71819.1|71804.1|71824.6|71809.6|71836.6|71821.6|71816.1|71801.1|293
1736189700000|2025-01-06 18:55:00|71826.6|71811.6|71854.5|71839.5|71860.6|71845.6|71824.6|71809.6|332
1736190000000|2025-01-06 19:00:00|71854.2|71839.2|71844.2|71829.2|71876.4|71861.4|71843.7|71828.7|508
1736190300000|2025-01-06 19:05:00|71843.9|71828.9|71832.1|71817.1|71848.1|71833.1|71826.3|71811.3|368
1736190600000|2025-01-06 19:10:00|71831.9|71816.9|71839|71824|71846.8|71831.8|71827.4|71812.4|362
1736190900000|2025-01-06 19:15:00|71838.8|71823.8|71812.4|71797.4|71840.7|71825.7|71809.3|71794.3|379
1736191200000|2025-01-06 19:20:00|71812.7|71797.7|71822.3|71807.3|71822.6|71807.6|71807.6|71792.6|344
1736191500000|2025-01-06 19:25:00|71822.5|71807.5|71813.9|71798.9|71823.5|71808.5|71799.8|71784.8|361
1736191800000|2025-01-06 19:30:00|71814.1|71799.1|71802.8|71787.8|71818.7|71803.7|71789.2|71774.2|394
1736192100000|2025-01-06 19:35:00|71802.9|71787.9|71812.4|71797.4|71815.3|71800.3|71792.2|71777.2|332
1736192400000|2025-01-06 19:40:00|71812.6|71797.6|71811.1|71796.1|71819.7|71804.7|71803.5|71788.5|286
1736192700000|2025-01-06 19:45:00|71811.3|71796.3|71808.6|71793.6|71818.9|71803.9|71802.7|71787.7|238
1736193000000|2025-01-06 19:50:00|71808.7|71793.7|71814.8|71799.8|71821.7|71806.7|71807.8|71792.8|253
1736193300000|2025-01-06 19:55:00|71815.6|71800.6|71812.9|71797.9|71830.6|71815.6|71809.1|71794.1|384
1736193600000|2025-01-06 20:00:00|71813.6|71798.6|71791.7|71776.7|71822.8|71807.8|71789.4|71774.4|399
1736193900000|2025-01-06 20:05:00|71791.5|71776.5|71790.3|71775.3|71799.7|71784.7|71788.4|71773.4|328
1736194200000|2025-01-06 20:10:00|71790.4|71775.4|71788.5|71773.5|71794.9|71779.9|71787.7|71772.7|246
1736194500000|2025-01-06 20:15:00|71788.3|71773.3|71805.8|71790.8|71805.8|71790.8|71786.2|71771.2|247
1736194800000|2025-01-06 20:20:00|71806.6|71791.6|71798.3|71783.3|71809.4|71794.4|71791.4|71776.4|249
1736195100000|2025-01-06 20:25:00|71798.1|71783.1|71804.6|71789.6|71808.4|71793.4|71793.2|71778.2|237
1736195400000|2025-01-06 20:30:00|71804.4|71789.4|71819.4|71804.4|71822|71807|71804.4|71789.4|254
1736195700000|2025-01-06 20:35:00|71819.5|71804.5|71822.3|71807.3|71823.1|71808.1|71808.9|71793.9|239
1736196000000|2025-01-06 20:40:00|71822.4|71807.4|71810.9|71795.9|71824.1|71809.1|71810.7|71795.7|243
1736196300000|2025-01-06 20:45:00|71810.8|71795.8|71813.7|71798.7|71825|71810|71809.3|71794.3|297
1736196600000|2025-01-06 20:50:00|71812.8|71797.8|71815.4|71800.4|71825.9|71810.9|71808.6|71793.6|209
1736196900000|2025-01-06 20:55:00|71815.3|71800.3|71811|71796|71822.4|71807.4|71809|71794|288
1736197200000|2025-01-06 21:00:00|71810.8|71795.8|71819.1|71804.1|71822.8|71805.3|71803.4|71788.4|260
1736197500000|2025-01-06 21:05:00|71819.3|71804.3|71819.5|71804.5|71821.9|71804.7|71813|71796.7|91
1736197800000|2025-01-06 21:10:00|71819.6|71804.6|71808.6|71793.6|71819.8|71804.8|71808|71793|109
1736198100000|2025-01-06 21:15:00|71808.7|71793.7|71781.8|71766.8|71811.3|71796.3|71781.8|71766.8|131
1736198400000|2025-01-06 21:20:00|71781.9|71766.9|71790.7|71775.7|71791.7|71776.7|71779|71764|130
1736198700000|2025-01-06 21:25:00|71790.5|71775.5|71785.7|71770.7|71791.1|71775.5|71782.9|71767.9|124
1736199000000|2025-01-06 21:30:00|71785.6|71770.6|71797.1|71777.1|71797.6|71779.2|71781.9|71764.3|108
1736199300000|2025-01-06 21:35:00|71797|71777|71800.9|71780.9|71804|71784|71796.9|71776.9|81
1736199600000|2025-01-06 21:40:00|71801|71781|71797.5|71777.5|71802.7|71782.7|71792.4|71772.4|112
1736199900000|2025-01-06 21:45:00|71797.6|71777.6|71794.5|71774.5|71800.2|71780.2|71793.6|71773.6|120
1736200200000|2025-01-06 21:50:00|71794.4|71774.4|71796.6|71776.6|71797.3|71777.3|71792.7|71772.7|98
1736200500000|2025-01-06 21:55:00|71796.8|71776.8|71800.2|71771.8|71810.6|71784.7|71795|71767.5|240
1736200800000|2025-01-06 22:00:00|71801.6|71770.5|71891.2|71792.2|71891.2|71792.2|71801.6|71758.9|17
1736201100000|2025-01-06 22:05:00|71888.3|71789.3|71845.1|71746.1|71888.3|71789.3|71828.6|71729.6|208
1736201400000|2025-01-06 22:10:00|71845|71746|71842|71743|71857|71758|71817.1|71718.1|226
1736201700000|2025-01-06 22:15:00|71841.7|71742.7|71837|71738|71849|71750|71833.4|71734.4|172
1736202000000|2025-01-06 22:20:00|71836.8|71737.8|71843.7|71744.7|71851.2|71752.2|71836.6|71737.6|148
1736202300000|2025-01-06 22:25:00|71843.8|71744.8|71814.1|71739.5|71843.8|71744.8|71810.5|71732.1|123
1736202600000|2025-01-06 22:30:00|71813.9|71739.6|71814.1|71754.5|71820.4|71754.8|71809.5|71739.6|220
1736202900000|2025-01-06 22:35:00|71814|71754.7|71810|71754.5|71862.3|71773.2|71809.4|71750.2|275
1736203200000|2025-01-06 22:40:00|71809.4|71755.4|71812.7|71762.8|71814.4|71766.5|71803.8|71748.5|233
1736203500000|2025-01-06 22:45:00|71814.1|71764.5|71828.8|71772.2|71854.9|71774.1|71808.9|71753.6|250
1736203800000|2025-01-06 22:50:00|71828.3|71771.2|71826.1|71770.5|71831.4|71775|71821.2|71764.1|310
1736204100000|2025-01-06 22:55:00|71825.4|71770.6|71822.9|71768.1|71834.3|71773|71819.1|71763.6|255
1736204400000|2025-01-06 23:00:00|71822.7|71767.9|71826.2|71803.9|71827.2|71806.5|71806.6|71767.9|148
1736204700000|2025-01-06 23:05:00|71823.7|71803.7|71822.2|71802.2|71826.4|71805.9|71816.8|71796.5|181
1736205000000|2025-01-06 23:10:00|71822.1|71802.1|71827.3|71807.3|71828.5|71808.5|71815.9|71795.7|122
1736205300000|2025-01-06 23:15:00|71827.6|71807.6|71845.2|71825.2|71849.1|71829.1|71827.6|71807.6|144
1736205600000|2025-01-06 23:20:00|71845|71825|71846|71826|71846.2|71826.2|71840.4|71820.4|131
1736205900000|2025-01-06 23:25:00|71846.1|71826.1|71845.7|71825.7|71846.8|71826.8|71843.5|71823.5|89
1736206200000|2025-01-06 23:30:00|71845.6|71825.6|71842.7|71822.7|71850.6|71830.6|71842.6|71822.6|112
1736206500000|2025-01-06 23:35:00|71842.4|71822.4|71829|71809|71842.4|71822.4|71827.4|71807.4|140
1736206800000|2025-01-06 23:40:00|71829.2|71809.2|71831.8|71811.8|71835.2|71815.2|71828.1|71808.1|119
1736207100000|2025-01-06 23:45:00|71832.1|71812.1|71845.8|71825.8|71855.7|71835.7|71830.7|71810.7|144
1736207400000|2025-01-06 23:50:00|71845|71825|71839.8|71819.8|71852.8|71832.8|71839.3|71819.3|142
1736207700000|2025-01-06 23:55:00|71839.7|71819.7|71845.5|71825.5|71849.2|71829.2|71839.2|71819.2|146
1736208000000|2025-01-07 00:00:00|71845.4|71825.4|71856.6|71836.6|71863.5|71843.5|71843|71823|272
1736208300000|2025-01-07 00:05:00|71859.4|71839.4|71853.2|71833.2|71862|71842|71851.3|71831.3|181
1736208600000|2025-01-07 00:10:00|71853|71833|71858.3|71838.3|71859.4|71839.4|71846.2|71826.2|209
1736208900000|2025-01-07 00:15:00|71858.1|71838.1|71864|71844|71874.5|71854.5|71852.1|71832.1|240
1736209200000|2025-01-07 00:20:00|71863.9|71843.9|71865.9|71845.9|71872.4|71852.4|71862.3|71842.3|256
1736209500000|2025-01-07 00:25:00|71866|71846|71885.8|71865.8|71886.6|71866.6|71863.4|71843.4|227
1736209800000|2025-01-07 00:30:00|71885.5|71865.5|71871.9|71851.9|71886.1|71866.1|71867.8|71847.8|241
1736210100000|2025-01-07 00:35:00|71871.8|71851.8|71873.6|71853.6|71880|71860|71871.8|71851.8|210
1736210400000|2025-01-07 00:40:00|71875.4|71855.4|71858.9|71838.9|71876|71856|71858.3|71838.3|243
1736210700000|2025-01-07 00:45:00|71858.8|71838.8|71841.8|71821.8|71861.4|71841.4|71841.8|71821.8|257
1736211000000|2025-01-07 00:50:00|71841.7|71821.7|71845.7|71825.7|71852.8|71832.8|71830.5|71810.5|392
1736211300000|2025-01-07 00:55:00|71845.3|71825.3|71837.4|71817.4|71865|71845|71836.2|71816.2|276
1736211600000|2025-01-07 01:00:00|71837.6|71817.6|71863.3|71843.3|71866|71846|71835|71815|326
1736211900000|2025-01-07 01:05:00|71863.5|71843.5|71872|71852|71877.8|71857.8|71861.8|71841.8|339
1736212200000|2025-01-07 01:10:00|71871.8|71851.8|71872.1|71852.1|71884.5|71864.5|71867.9|71849.3|282
1736212500000|2025-01-07 01:15:00|71872.4|71852.4|71860.4|71840.4|71878.6|71858.6|71860.3|71840.3|269
1736212800000|2025-01-07 01:20:00|71859.7|71839.7|71851.1|71831.1|71862.5|71842.5|71849|71829|221
1736213100000|2025-01-07 01:25:00|71853.4|71833.4|71867.9|71847.9|71869.2|71849.2|71853.4|71833.4|239
1736213400000|2025-01-07 01:30:00|71867.8|71847.8|71869.7|71849.7|71881.7|71861.7|71866.4|71846.4|295
1736213700000|2025-01-07 01:35:00|71870.2|71850.2|71881.9|71861.9|71889.9|71869.9|71869.8|71849.8|277
1736214000000|2025-01-07 01:40:00|71881.5|71861.5|71887.8|71867.8|71893.8|71873.8|71879.4|71859.4|260
1736214300000|2025-01-07 01:45:00|71888.6|71868.6|71873.1|71853.1|71890.6|71870.6|71872.8|71852.8|220
1736214600000|2025-01-07 01:50:00|71872.7|71852.7|71846.5|71826.5|71875.9|71855.9|71844.8|71824.8|304
1736214900000|2025-01-07 01:55:00|71846.2|71826.2|71859.3|71839.3|71864.8|71844.8|71845.1|71825.1|292
1736215200000|2025-01-07 02:00:00|71860.5|71840.5|71843.9|71823.9|71861.3|71841.3|71838.4|71818.4|342
1736215500000|2025-01-07 02:05:00|71844.1|71824.1|71837.2|71817.2|71846.6|71826.6|71830.4|71810.4|266
1736215800000|2025-01-07 02:10:00|71837.5|71817.5|71846.5|71826.5|71852.1|71832.1|71837.2|71817.2|216
1736216100000|2025-01-07 02:15:00|71846.6|71826.6|71843.9|71823.9|71847.9|71827.9|71837.7|71817.7|211
1736216400000|2025-01-07 02:20:00|71843.5|71823.5|71847.9|71827.9|71850.7|71830.7|71840.8|71820.8|184
1736216700000|2025-01-07 02:25:00|71848.3|71828.3|71838.4|71818.4|71850.2|71830.2|71835.3|71815.3|199
1736217000000|2025-01-07 02:30:00|71837.9|71817.9|71851.6|71831.6|71853.3|71833.3|71837.4|71817.4|199
1736217300000|2025-01-07 02:35:00|71851|71831|71842.8|71822.8|71852|71832|71842.1|71822.1|196
1736217600000|2025-01-07 02:40:00|71842.9|71822.9|71849.8|71829.8|71854.7|71834.7|71842.9|71822.9|189
1736217900000|2025-01-07 02:45:00|71849.3|71829.3|71858.7|71838.7|71862.1|71842.1|71842.6|71822.6|209
1736218200000|2025-01-07 02:50:00|71858.6|71838.6|71860.6|71840.6|71866.3|71846.3|71856|71836|255
1736218500000|2025-01-07 02:55:00|71860.8|71840.8|71851.7|71831.7|71867.5|71847.5|71848.7|71828.7|247
1736218800000|2025-01-07 03:00:00|71851.6|71831.6|71855.2|71835.2|71866.6|71846.6|71851.6|71831.6|250
1736219100000|2025-01-07 03:05:00|71855.4|71835.4|71857.7|71837.7|71860.5|71840.5|71849.9|71829.9|189
1736219400000|2025-01-07 03:10:00|71857.3|71837.3|71848.5|71828.5|71859.7|71839.7|71846.7|71826.7|182
1736219700000|2025-01-07 03:15:00|71848.4|71828.4|71840.8|71820.8|71848.4|71828.4|71839|71819|161
1736220000000|2025-01-07 03:20:00|71841.3|71821.3|71838.6|71818.6|71844.2|71824.2|71836.9|71816.9|168
1736220300000|2025-01-07 03:25:00|71837.8|71817.8|71829.6|71809.6|71838.6|71818.6|71829.3|71809.3|170
1736220600000|2025-01-07 03:30:00|71829.2|71809.2|71812.8|71792.8|71829.2|71809.2|71807|71787|222
1736220900000|2025-01-07 03:35:00|71813.1|71793.1|71797.2|71777.2|71820.4|71800.4|71797.1|71777.1|193
1736221200000|2025-01-07 03:40:00|71797.1|71777.1|71782.3|71762.3|71797.9|71777.9|71778.4|71758.4|223
1736221500000|2025-01-07 03:45:00|71782.4|71762.4|71793.2|71773.2|71793.4|71775.9|71781.7|71761.7|119
1736221800000|2025-01-07 03:50:00|71793.5|71773.5|71788.7|71773.7|71798.1|71778.1|71787.5|71769.7|125
1736222100000|2025-01-07 03:55:00|71789|71774|71779.4|71759.4|71789.8|71774.8|71779.1|71759.1|103
1736222400000|2025-01-07 04:00:00|71779.7|71759.7|71785.8|71770.8|71790.9|71775.9|71775.2|71755.2|146
1736222700000|2025-01-07 04:05:00|71786|71771|71791.3|71776.3|71793.3|71777.9|71786|71770.5|179
1736223000000|2025-01-07 04:10:00|71791|71776|71793.4|71773.4|71795.7|71776|71786.7|71771.4|159
1736223300000|2025-01-07 04:15:00|71793.5|71773.5|71783.3|71763.3|71793.9|71776.7|71783.3|71763.3|109
1736223600000|2025-01-07 04:20:00|71783.2|71763.2|71787.2|71772.2|71793.2|71778.2|71781.4|71761.4|140
1736223900000|2025-01-07 04:25:00|71787.3|71772.3|71779.9|71759.9|71792|71772.8|71779.9|71759.9|125
1736224200000|2025-01-07 04:30:00|71780.2|71760.2|71774.7|71759.7|71785.2|71769.5|71774.7|71757.8|173
1736224500000|2025-01-07 04:35:00|71775.3|71760.3|71774.5|71754.5|71780.1|71762.8|71769.2|71749.2|151
1736224800000|2025-01-07 04:40:00|71774.8|71754.8|71778.5|71758.5|71783|71765.9|71773.7|71754.8|87
1736225100000|2025-01-07 04:45:00|71779.5|71759.5|71782.3|71767.3|71785.7|71768.5|71777|71757|123
1736225400000|2025-01-07 04:50:00|71781.9|71766.9|71776.2|71756.2|71789.1|71773.3|71772.8|71752.8|114
1736225700000|2025-01-07 04:55:00|71776.4|71756.4|71784.7|71769.7|71786.3|71771.3|71774|71756.4|153
1736226000000|2025-01-07 05:00:00|71784.5|71769.5|71786.5|71766.5|71790|71775|71783.4|71766.5|142
1736226300000|2025-01-07 05:05:00|71786.3|71766.3|71786.6|71766.6|71789.2|71769.2|71779.5|71759.5|116
1736226600000|2025-01-07 05:10:00|71786.8|71766.8|71776.3|71756.3|71787|71767|71775.4|71755.4|122
1736226900000|2025-01-07 05:15:00|71776.1|71756.1|71756.8|71741.8|71776.9|71756.9|71756.6|71741.6|154
1736227200000|2025-01-07 05:20:00|71757.2|71742.2|71759.8|71739.8|71769.8|71754.8|71756.2|71737.4|223
1736227500000|2025-01-07 05:25:00|71760|71740|71759.2|71744.2|71762.4|71746.2|71755|71736.5|189
1736227800000|2025-01-07 05:30:00|71758.9|71743.9|71733.7|71718.7|71758.9|71743.9|71729.5|71714.5|236
1736228100000|2025-01-07 05:35:00|71733.9|71718.9|71720.8|71705.8|71738.3|71723.3|71720.8|71705.8|188
1736228400000|2025-01-07 05:40:00|71721.1|71706.1|71713.2|71693.2|71729.2|71714.2|71708.5|71688.5|213
1736228700000|2025-01-07 05:45:00|71713.3|71693.3|71719.5|71699.5|71722.2|71702.2|71710.1|71690.1|192
1736229000000|2025-01-07 05:50:00|71719.9|71699.9|71721|71706|71727.3|71712.3|71713.2|71693.2|192
1736229300000|2025-01-07 05:55:00|71721.3|71706.3|71750.1|71735.1|71755.6|71740.6|71720.9|71705.9|321
1736229600000|2025-01-07 06:00:00|71750.3|71735.3|71737.1|71717.1|71751.8|71736.8|71733.7|71713.7|226
1736229900000|2025-01-07 06:05:00|71737.7|71717.7|71708.1|71688.1|71738|71718|71703.2|71683.2|254
1736230200000|2025-01-07 06:10:00|71708|71688|71718.3|71698.3|71721.6|71701.6|71707.9|71687.9|313
1736230500000|2025-01-07 06:15:00|71720.1|71700.1|71714.9|71694.9|71721.4|71701.4|71710.3|71690.3|248
1736230800000|2025-01-07 06:20:00|71715|71695|71727.4|71707.4|71727.4|71707.4|71708.1|71688.1|240
1736231100000|2025-01-07 06:25:00|71727.8|71707.8|71727.9|71707.9|71742.5|71722.5|71725|71705|262
1736231400000|2025-01-07 06:30:00|71727.8|71707.8|71721.6|71701.6|71732.5|71712.5|71715.6|71695.6|284
1736231700000|2025-01-07 06:35:00|71721.4|71701.4|71730.4|71710.4|71732.2|71712.2|71713.9|71693.9|236
1736232000000|2025-01-07 06:40:00|71731.9|71711.9|71740.2|71720.2|71745.9|71728.5|71730.1|71710.9|267
1736232300000|2025-01-07 06:45:00|71740.5|71720.5|71747.4|71727.4|71753|71733|71739.6|71719.6|263
1736232600000|2025-01-07 06:50:00|71747.5|71727.5|71739.2|71724.2|71752.7|71732.7|71738.7|71719|223
1736232900000|2025-01-07 06:55:00|71739.1|71724.1|71746.9|71731.9|71754.8|71738.3|71736.7|71721.7|202
1736233200000|2025-01-07 07:00:00|71744.3|71729.3|71728.8|71708.8|71746.4|71729.3|71725.5|71705.9|387
1736233500000|2025-01-07 07:05:00|71728.9|71708.9|71690.6|71675.6|71729.4|71709.4|71690|71675|365
1736233800000|2025-01-07 07:10:00|71688.6|71673.6|71666.9|71651.9|71688.6|71673.6|71658.8|71642.5|430
1736234100000|2025-01-07 07:15:00|71665.5|71650.5|71643.8|71623.8|71680.8|71665.3|71643.7|71623.7|428
1736234400000|2025-01-07 07:20:00|71641.8|71621.8|71637.5|71622.5|71651.1|71636.1|71627|71607.7|435
1736234700000|2025-01-07 07:25:00|71637.7|71622.7|71641.8|71626.8|71641.8|71626.8|71620.9|71605.9|278
1736235000000|2025-01-07 07:30:00|71641|71626|71643.1|71628.1|71657.6|71642.6|71634.7|71619.7|507
1736235300000|2025-01-07 07:35:00|71644.1|71629.1|71604|71589|71650.4|71635.4|71601.9|71586.9|438
1736235600000|2025-01-07 07:40:00|71603.8|71588.8|71574.8|71548.3|71609.4|71594.4|71565|71545|561
1736235900000|2025-01-07 07:45:00|71595.8|71569.3|71645.2|71630.2|71651.9|71636.9|71595.7|71565.9|718
1736236200000|2025-01-07 07:50:00|71644.4|71629.4|71654.9|71639.9|71655.1|71640.1|71613.8|71598.8|503
1736236500000|2025-01-07 07:55:00|71656|71641|71631.1|71616.1|71665.5|71650.5|71629.2|71614.2|572
1736236800000|2025-01-07 08:00:00|71630.9|71615.9|71602.5|71587.5|71639.6|71624.6|71602.5|71587.5|602
1736237100000|2025-01-07 08:05:00|71602.6|71587.6|71609.3|71594.3|71633.7|71618.7|71588.6|71573.6|610
1736237400000|2025-01-07 08:10:00|71609.5|71594.5|71659.8|71644.8|71659.9|71644.9|71604.7|71589.7|580
1736237700000|2025-01-07 08:15:00|71661.1|71646.1|71689.8|71674.8|71689.8|71674.8|71635.2|71620.2|557
1736238000000|2025-01-07 08:20:00|71690.1|71675.1|71664|71649|71699.9|71684.9|71655.9|71640.9|526
1736238300000|2025-01-07 08:25:00|71664.1|71649.1|71688.6|71673.6|71710.7|71695.7|71657|71642|538
1736238600000|2025-01-07 08:30:00|71688.4|71673.4|71677.5|71662.5|71692.1|71677.1|71668.1|71653.1|562
1736238900000|2025-01-07 08:35:00|71677|71662|71683.6|71668.6|71695.5|71680.5|71665.9|71650.9|504
1736239200000|2025-01-07 08:40:00|71683.8|71668.8|71626.7|71611.7|71696.5|71681.5|71626.7|71611.7|520
1736239500000|2025-01-07 08:45:00|71626.5|71611.5|71600.9|71585.9|71639.8|71624.8|71595.7|71580.7|425
1736239800000|2025-01-07 08:50:00|71600.4|71585.4|71588.2|71573.2|71611.7|71596.7|71582.6|71567.6|447
1736240100000|2025-01-07 08:55:00|71587.1|71572.1|71564.4|71544.4|71594.6|71579.6|71563.3|71543.3|514
1736240400000|2025-01-07 09:00:00|71564.7|71544.7|71516|71501|71564.7|71544.7|71504.1|71489.1|661
1736240700000|2025-01-07 09:05:00|71516.3|71501.3|71543.1|71528.1|71545.9|71530.9|71499.2|71484.2|639
1736241000000|2025-01-07 09:10:00|71542.9|71527.9|71554.1|71539.1|71566.1|71551.1|71531.3|71516.3|483
1736241300000|2025-01-07 09:15:00|71553.5|71538.5|71557.5|71542.5|71561.7|71546.7|71543.1|71528.1|447
1736241600000|2025-01-07 09:20:00|71557.9|71542.9|71553.5|71538.5|71567.4|71552.4|71550.2|71535.2|480
1736241900000|2025-01-07 09:25:00|71553.4|71538.4|71562.4|71542.4|71562.7|71545.5|71538.7|71523.7|331
1736242200000|2025-01-07 09:30:00|71562.6|71542.6|71543.3|71528.3|71567.1|71549.2|71535.2|71520.2|476
1736242500000|2025-01-07 09:35:00|71543.2|71528.2|71533.5|71518.5|71544.5|71529.5|71528.9|71513.9|508
1736242800000|2025-01-07 09:40:00|71533.6|71518.6|71540|71525|71549.1|71534.1|71531.4|71516.4|482
1736243100000|2025-01-07 09:45:00|71540.2|71525.2|71545|71530|71558.3|71543.3|71539.4|71524.4|464
1736243400000|2025-01-07 09:50:00|71544.8|71529.8|71546.1|71531.1|71553.6|71538.6|71532.2|71517.2|426
1736243700000|2025-01-07 09:55:00|71546.9|71531.9|71550|71515.4|71567.1|71552.1|71530.5|71514.1|344
1736244000000|2025-01-07 10:00:00|71551.1|71515.1|71608.7|71593.7|71619|71600.1|71544.7|71515.1|595
1736244300000|2025-01-07 10:05:00|71607.7|71592.7|71569.9|71554.9|71613.5|71595.4|71569.7|71554.7|570
1736244600000|2025-01-07 10:10:00|71570.6|71555.6|71543.8|71528.8|71570.6|71555.6|71524.8|71509.8|522
1736244900000|2025-01-07 10:15:00|71543.9|71528.9|71507.1|71492.1|71547|71532|71496.6|71481.6|476
1736245200000|2025-01-07 10:20:00|71506.6|71491.6|71547.8|71532.8|71549.6|71534.6|71504.6|71489.6|424
1736245500000|2025-01-07 10:25:00|71548.2|71533.2|71575.3|71560.3|71576.4|71561.4|71541.1|71526.1|377
1736245800000|2025-01-07 10:30:00|71573.5|71558.5|71586|71571|71587.7|71572.7|71565.2|71550.2|429
1736246100000|2025-01-07 10:35:00|71586.1|71571.1|71558.7|71543.7|71586.3|71571.3|71554|71539|381
1736246400000|2025-01-07 10:40:00|71558.9|71543.9|71552.4|71537.4|71565.2|71550.2|71550.7|71535.7|364
1736246700000|2025-01-07 10:45:00|71552.1|71537.1|71527.9|71512.9|71565.6|71550.6|71527.5|71512.5|329
1736247000000|2025-01-07 10:50:00|71527.7|71512.7|71500.3|71485.3|71532.1|71517.1|71500.3|71485.3|382
1736247300000|2025-01-07 10:55:00|71500.4|71485.4|71541|71526|71552|71537|71498.3|71483.3|441
1736247600000|2025-01-07 11:00:00|71540.9|71525.9|71568.3|71553.3|71581.6|71566.6|71537.9|71522.9|476
1736247900000|2025-01-07 11:05:00|71568.5|71553.5|71573|71558|71573|71558|71538.6|71523.6|507
1736248200000|2025-01-07 11:10:00|71573.3|71558.3|71593|71578|71602|71587|71571.9|71556.9|362
1736248500000|2025-01-07 11:15:00|71592.9|71577.9|71616|71601|71623.9|71608.9|71590.4|71575.4|426
1736248800000|2025-01-07 11:20:00|71616.1|71601.1|71637.3|71622.3|71650.1|71635.1|71611.4|71596.4|415
1736249100000|2025-01-07 11:25:00|71637.2|71622.2|71667.8|71652.8|71668.3|71653.3|71636.7|71621.7|374
1736249400000|2025-01-07 11:30:00|71667.6|71652.6|71689.4|71674.4|71697.3|71682.3|71661|71646|440
1736249700000|2025-01-07 11:35:00|71689.1|71674.1|71686.7|71671.7|71696.5|71681.5|71678.5|71663.5|386
1736250000000|2025-01-07 11:40:00|71686.5|71671.5|71658.1|71643.1|71686.5|71671.5|71655.5|71640.5|357
1736250300000|2025-01-07 11:45:00|71657.9|71642.9|71655.1|71640.1|71665.8|71650.8|71650.9|71635.9|343
1736250600000|2025-01-07 11:50:00|71654.6|71639.6|71647.8|71632.8|71672.6|71657.6|71641.1|71626.1|396
1736250900000|2025-01-07 11:55:00|71647.9|71632.9|71639.4|71624.4|71656.8|71641.8|71630.8|71615|419
1736251200000|2025-01-07 12:00:00|71639.7|71624.7|71624.1|71609.1|71653.8|71638.8|71624|71609|406
1736251500000|2025-01-07 12:05:00|71625.2|71610.2|71668.8|71653.8|71670.4|71655.4|71615.1|71600.1|378
1736251800000|2025-01-07 12:10:00|71668.6|71653.6|71663.9|71648.9|71669.1|71654.1|71638.8|71623.8|468
1736252100000|2025-01-07 12:15:00|71665.5|71650.5|71652.3|71637.3|71693.8|71678.8|71645.1|71630.1|472
1736252400000|2025-01-07 12:20:00|71652.4|71637.4|71693.6|71678.6|71704.7|71689.7|71646.5|71631.5|432
1736252700000|2025-01-07 12:25:00|71693.9|71678.9|71694|71679|71697.9|71682.9|71676.2|71661.2|402
1736253000000|2025-01-07 12:30:00|71694.1|71679.1|71717.9|71702.9|71718.5|71703.5|71691.2|71676.2|385
1736253300000|2025-01-07 12:35:00|71718|71703|71712.1|71697.1|71740.6|71725.6|71689.6|71674.6|457
1736253600000|2025-01-07 12:40:00|71710.7|71695.7|71771.2|71756.2|71785.4|71770.4|71710.6|71695.6|510
1736253900000|2025-01-07 12:45:00|71771.4|71756.4|71752|71737|71797.2|71782.2|71739.2|71724.2|545
1736254200000|2025-01-07 12:50:00|71752.1|71737.1|71802.2|71787.2|71805.1|71790.1|71751.9|71736.9|584
1736254500000|2025-01-07 12:55:00|71806.1|71791.1|71805.6|71790.6|71821.6|71802.8|71776|71761|751
1736254800000|2025-01-07 13:00:00|71805.5|71790.5|71779.3|71764.3|71811.1|71796.1|71778.5|71763.5|537
1736255100000|2025-01-07 13:05:00|71779.4|71764.4|71775.6|71760.6|71793.9|71778.9|71772.8|71757.8|423
1736255400000|2025-01-07 13:10:00|71775.7|71760.7|71753.4|71738.4|71776|71761|71745.6|71730.6|432
1736255700000|2025-01-07 13:15:00|71752.6|71737.6|71714.1|71699.1|71772.8|71757.8|71714.1|71699.1|522
1736256000000|2025-01-07 13:20:00|71713.6|71698.6|71713.1|71698.1|71727.3|71712.3|71703|71688|502
1736256300000|2025-01-07 13:25:00|71712.8|71697.8|71721.6|71701.6|71726.9|71711.9|71709.4|71694.4|279
1736256600000|2025-01-07 13:30:00|71721.5|71701.5|71731.3|71716.3|71739.4|71719.9|71712.6|71692.6|376
1736256900000|2025-01-07 13:35:00|71731.1|71716.1|71728.5|71713.5|71733.6|71718.6|71694.4|71679.4|471
1736257200000|2025-01-07 13:40:00|71728.7|71713.7|71758.6|71743.6|71760.8|71745.8|71728.1|71713.1|472
1736257500000|2025-01-07 13:45:00|71758.4|71743.4|71808.5|71793.5|71819.6|71804.6|71754.5|71739.5|522
1736257800000|2025-01-07 13:50:00|71808.4|71793.4|71778.9|71763.9|71808.8|71793.8|71772.2|71757.2|553
1736258100000|2025-01-07 13:55:00|71778.7|71763.7|71755.1|71740.1|71798.8|71783.8|71752.5|71737.5|533
1736258400000|2025-01-07 14:00:00|71755.5|71740.5|71763.4|71748.4|71791.1|71776.1|71752.2|71737.2|633
1736258700000|2025-01-07 14:05:00|71763.2|71748.2|71782.3|71767.3|71784.5|71769.5|71757.7|71742.7|573
1736259000000|2025-01-07 14:10:00|71778.3|71763.3|71800.5|71785.5|71801.8|71786.8|71765.4|71750.4|481
1736259300000|2025-01-07 14:15:00|71800.7|71785.7|71803.1|71788.1|71803.5|71788.5|71779.6|71764.6|452
1736259600000|2025-01-07 14:20:00|71803.2|71788.2|71773.6|71758.6|71807|71792|71769.9|71754.9|441
1736259900000|2025-01-07 14:25:00|71773.4|71758.4|71765.1|71750.1|71790.1|71775.1|71755.8|71740.8|381
1736260200000|2025-01-07 14:30:00|71765.3|71750.3|71773.8|71758.8|71776.5|71761.5|71753.7|71738.7|636
1736260500000|2025-01-07 14:35:00|71772.7|71757.7|71787.9|71772.9|71794|71779|71768.4|71753.4|578
1736260800000|2025-01-07 14:40:00|71788|71773|71784.5|71769.5|71788|71773|71768.4|71753.4|513
1736261100000|2025-01-07 14:45:00|71783.4|71768.4|71776.8|71761.8|71787.8|71772.8|71749.9|71734.9|537
1736261400000|2025-01-07 14:50:00|71777.5|71762.5|71783.9|71768.9|71791.3|71776.3|71776.6|71761.6|398
1736261700000|2025-01-07 14:55:00|71784.5|71769.5|71812|71741.2|71812|71780.1|71764.2|71735.8|498
1736262000000|2025-01-07 15:00:00|71837.9|71738.9|71968.2|71953.2|71982.6|71962.6|71837.9|71738.9|1018
1736262300000|2025-01-07 15:05:00|71965.2|71950.2|72007.4|71992.4|72007.7|71992.7|71947|71932|928
1736262600000|2025-01-07 15:10:00|72007.8|71992.8|71955.5|71935.5|72016.1|72001.1|71955.3|71935.3|839
1736262900000|2025-01-07 15:15:00|71956|71936|71918.3|71903.3|71974.5|71958.9|71908.9|71893.9|778
1736263200000|2025-01-07 15:20:00|71918.2|71903.2|71912.6|71897.6|71920.8|71905.8|71875.8|71860.8|791
1736263500000|2025-01-07 15:25:00|71912.3|71897.3|71875.4|71860.4|71912.3|71897.3|71867.5|71850.9|691
1736263800000|2025-01-07 15:30:00|71874.2|71859.2|71906.7|71891.7|71920.1|71900.1|71865.4|71850.4|709
1736264100000|2025-01-07 15:35:00|71905.1|71890.1|71945|71930|71962|71947|71883.6|71868.6|756
1736264400000|2025-01-07 15:40:00|71944|71929|71981.3|71966.3|71985.1|71970.1|71930.2|71915.2|805
1736264700000|2025-01-07 15:45:00|71981.4|71966.4|71984.3|71964.3|72041.7|72026.7|71980.4|71962.4|902
1736265000000|2025-01-07 15:50:00|71983.6|71963.6|71951.3|71931.3|71990.8|71972.2|71931.6|71916.6|872
1736265300000|2025-01-07 15:55:00|71952.5|71932.5|71921.8|71906.8|71972.2|71957.2|71917.6|71902.6|826
1736265600000|2025-01-07 16:00:00|71920.9|71905.9|71933.9|71918.9|71944.5|71929.5|71906.6|71891.6|778
1736265900000|2025-01-07 16:05:00|71933.6|71918.6|71943|71928|71953.2|71938.2|71911.9|71896.9|745
1736266200000|2025-01-07 16:10:00|71943.1|71928.1|71977.1|71962.1|71978.5|71963.5|71933.1|71918.1|753
1736266500000|2025-01-07 16:15:00|71977|71962|71935.2|71920.2|71982.9|71967.9|71919.7|71904.7|578
1736266800000|2025-01-07 16:20:00|71935.3|71920.3|71966.7|71951.7|71969.7|71954.7|71928.2|71913.2|546
1736267100000|2025-01-07 16:25:00|71968.3|71953.3|71966.5|71951.5|71979.4|71964.4|71957.4|71942.4|525
1736267400000|2025-01-07 16:30:00|71970.9|71955.9|71961.1|71941.1|71984.5|71969.5|71866.6|71846.6|863
1736267700000|2025-01-07 16:35:00|71961|71941|71909.7|71894.7|71993.4|71975.7|71906.6|71891.6|697
1736268000000|2025-01-07 16:40:00|71909.5|71894.5|71899.7|71884.7|71934.9|71919.9|71895.9|71876.6|677
1736268300000|2025-01-07 16:45:00|71899.9|71884.9|71937.1|71922.1|71950.1|71935.1|71892.5|71877.5|635
1736268600000|2025-01-07 16:50:00|71937|71922|71979|71964|71991.7|71976|71932.6|71917.6|725
1736268900000|2025-01-07 16:55:00|71975.8|71960.8|71955.8|71940.8|71987.1|71972.1|71954.7|71939.7|587
1736269200000|2025-01-07 17:00:00|71955.4|71940.4|71950.6|71935.6|71960.5|71945.5|71927.5|71912.5|621
1736269500000|2025-01-07 17:05:00|71950.4|71935.4|71972.4|71957.4|71983.7|71968.7|71934.9|71919.9|560
1736269800000|2025-01-07 17:10:00|71972.2|71957.2|71990.1|71975.1|72000.3|71985.3|71969.8|71954.8|566
1736270100000|2025-01-07 17:15:00|71990.6|71975.6|71934.3|71919.3|71990.9|71975.9|71919.4|71904.4|625
1736270400000|2025-01-07 17:20:00|71934.5|71919.5|71979.7|71959.7|72061|72041|71934.5|71919.5|691
1736270700000|2025-01-07 17:25:00|71979.6|71959.6|71964.2|71944.2|71991.7|71971.7|71961.7|71941.7|502
1736271000000|2025-01-07 17:30:00|71963.9|71943.9|71956.7|71936.7|71963.9|71946|71931.5|71911.5|430
1736271300000|2025-01-07 17:35:00|71956.3|71936.3|71960.8|71940.8|71988.1|71968.1|71953.2|71933.2|448
1736271600000|2025-01-07 17:40:00|71961|71946|71988.9|71973.9|71995.6|71980.6|71960.1|71942.7|437
1736271900000|2025-01-07 17:45:00|71989|71974|71992.6|71977.6|72014.6|71999.6|71988.2|71973.2|479
1736272200000|2025-01-07 17:50:00|71993.5|71978.5|71987.3|71972.3|72003.5|71988.5|71978.6|71963.6|468
1736272500000|2025-01-07 17:55:00|71987.2|71972.2|71977.3|71962.3|71997.3|71982.3|71964.3|71949.3|385
1736272800000|2025-01-07 18:00:00|71977.6|71962.6|71979.2|71964.2|71992.7|71977.7|71962|71947|497
1736273100000|2025-01-07 18:05:00|71978.8|71963.8|72018.1|72003.1|72019.7|72004.7|71968.9|71953.9|470
1736273400000|2025-01-07 18:10:00|72018.2|72003.2|72023.9|72008.9|72047.9|72032.9|72014.7|71999.7|492
1736273700000|2025-01-07 18:15:00|72023.1|72008.1|71972|71957|72027.4|72012.4|71965|71950|438
1736274000000|2025-01-07 18:20:00|71971.1|71956.1|72004.7|71989.7|72009.9|71994.9|71963.6|71948.6|470
1736274300000|2025-01-07 18:25:00|72004.9|71989.9|72014.2|71999.2|72023.9|72008.9|72003.4|71988.4|400
1736274600000|2025-01-07 18:30:00|72014.3|71999.3|72035.6|72020.6|72044.4|72025.1|72014.3|71999.3|438
1736274900000|2025-01-07 18:35:00|72035.9|72020.9|72036.2|72021.2|72058.5|72043.5|72032.3|72017.3|410
1736275200000|2025-01-07 18:40:00|72036.1|72021.1|72074.5|72059.5|72076.8|72061.8|72035.1|72020.1|421
1736275500000|2025-01-07 18:45:00|72074.7|72059.7|72074.4|72059.4|72087.7|72072.7|72058.1|72043.1|419
1736275800000|2025-01-07 18:50:00|72074.3|72059.3|72068.2|72053.2|72082.8|72067.8|72057.4|72042.4|366
1736276100000|2025-01-07 18:55:00|72068|72053|72062.8|72047.8|72096.9|72081.9|72056|72041|395
1736276400000|2025-01-07 19:00:00|72063|72048|72037.7|72022.7|72074.3|72059.3|72032.8|72017.8|434
1736276700000|2025-01-07 19:05:00|72037.8|72022.8|72040.5|72025.5|72056|72041|72035.6|72020.6|334
1736277000000|2025-01-07 19:10:00|72040.9|72025.9|72057.3|72042.3|72057.9|72042.9|72037.6|72022.6|278
1736277300000|2025-01-07 19:15:00|72057.5|72042.5|72052.8|72037.8|72078.3|72063.3|72047|72032|363
1736277600000|2025-01-07 19:20:00|72052.6|72037.6|72054.7|72039.7|72061.1|72046.1|72046.1|72031.1|299
1736277900000|2025-01-07 19:25:00|72054.6|72039.6|72039.8|72024.8|72054.6|72039.6|72039.8|72024.8|279
1736278200000|2025-01-07 19:30:00|72040|72025|72051.3|72036.3|72054.4|72039.4|72038.6|72023.6|252
1736278500000|2025-01-07 19:35:00|72051|72036|72059.7|72044.7|72065.1|72049.9|72045.5|72030.5|228
1736278800000|2025-01-07 19:40:00|72060.1|72045.1|72033.8|72018.8|72070.7|72055.7|72031.8|72016.8|314
1736279100000|2025-01-07 19:45:00|72034.2|72019.2|72038.6|72023.6|72039.8|72024.8|72025.9|72010.9|283
1736279400000|2025-01-07 19:50:00|72038.5|72023.5|72034.3|72019.3|72042.7|72027.7|72029.8|72014.8|222
1736279700000|2025-01-07 19:55:00|72034.1|72019.1|72056.3|72041.3|72066.2|72051.2|72034.1|72019.1|362
1736280000000|2025-01-07 20:00:00|72057.9|72042.9|72074.6|72059.6|72074.6|72059.6|72051.8|72036.8|417
1736280300000|2025-01-07 20:05:00|72074.8|72059.8|72088.5|72073.5|72088.5|72073.5|72073.8|72058.8|248
1736280600000|2025-01-07 20:10:00|72088.7|72073.7|72090.7|72075.7|72102.6|72087.6|72084.8|72069.8|210
1736280900000|2025-01-07 20:15:00|72090.5|72075.5|72090.5|72075.5|72100.5|72085.5|72088|72073|188
1736281200000|2025-01-07 20:20:00|72090.7|72075.7|72099.3|72084.3|72102.7|72087.7|72088.9|72073.9|197
1736281500000|2025-01-07 20:25:00|72102.3|72087.3|72110|72095|72117.2|72102.2|72101.5|72086.5|260
1736281800000|2025-01-07 20:30:00|72109.8|72094.8|72118.5|72103.5|72124.6|72109.6|72106.8|72091.8|263
1736282100000|2025-01-07 20:35:00|72118.7|72103.7|72117.9|72102.9|72128.7|72113.7|72117|72102|336
1736282400000|2025-01-07 20:40:00|72120.4|72100.4|72123.3|72108.3|72123.7|72108.7|72108.1|72093.1|281
1736282700000|2025-01-07 20:45:00|72123.6|72108.6|72119.7|72104.7|72127.8|72112.8|72117.9|72102.9|204
1736283000000|2025-01-07 20:50:00|72119.5|72104.5|72114.2|72099.2|72129.9|72114.9|72109.9|72094.9|237
1736283300000|2025-01-07 20:55:00|72114.4|72099.4|72135.8|72115.8|72137.2|72119.6|72111.7|72096.7|245
1736283600000|2025-01-07 21:00:00|72137.4|72117.4|72136.2|72121.2|72138.3|72121.6|72134.9|72117.4|88
1736283900000|2025-01-07 21:05:00|72136.3|72121.3|72148.7|72133.7|72157.9|72142.9|72135.8|72120.8|106
1736284200000|2025-01-07 21:10:00|72148.8|72133.8|72143|72128|72148.8|72133.8|72140.1|72122.9|81
1736284500000|2025-01-07 21:15:00|72142.8|72127.8|72153.5|72133.5|72157.8|72137.8|72142.1|72127.1|95
1736284800000|2025-01-07 21:20:00|72153.6|72133.6|72156.9|72136.9|72158.7|72138.7|72150.5|72130.5|78
1736285100000|2025-01-07 21:25:00|72157.4|72137.4|72142.9|72122.9|72159.3|72139.3|72142.3|72122.3|107
1736285400000|2025-01-07 21:30:00|72142.8|72122.8|72141.3|72121.3|72147.9|72127.9|72139.9|72119.9|86
1736285700000|2025-01-07 21:35:00|72141.1|72121.1|72147.1|72127.1|72148.2|72128.2|72140.9|72120.9|87
1736286000000|2025-01-07 21:40:00|72146.8|72126.8|72157.3|72137.3|72157.7|72137.7|72145.2|72125.2|77
1736286300000|2025-01-07 21:45:00|72157.2|72137.2|72154.4|72134.4|72159.9|72139.3|72154.4|72134.4|113
1736286600000|2025-01-07 21:50:00|72154.5|72134.5|72156.6|72136.6|72157.2|72137.2|72150.1|72130.1|93
1736286900000|2025-01-07 21:55:00|72156.7|72136.7|72167.8|72135.2|72169.5|72140.5|72156.4|72127.4|193
1736287200000|2025-01-07 22:00:00|72171.8|72127.8|72159.9|72092.2|72182.5|72127.8|72156.4|72087|31
1736287500000|2025-01-07 22:05:00|72159.4|72092.7|72172|72126.7|72175.4|72126.7|72152.1|72090.8|138
1736287800000|2025-01-07 22:10:00|72171.8|72126.9|72155.2|72096.9|72175.6|72127.5|72152.5|72092.7|202
1736288100000|2025-01-07 22:15:00|72155.1|72097|72165.4|72108.5|72168|72109.8|72155.1|72095.3|105
1736288400000|2025-01-07 22:20:00|72165.3|72107.8|72162.4|72124.3|72168.3|72124.3|72160.5|72106.6|157
1736288700000|2025-01-07 22:25:00|72162.3|72124|72155.8|72095.3|72169.9|72127.3|72154.6|72093.7|166
1736289000000|2025-01-07 22:30:00|72155.7|72095.5|72161.9|72113.2|72163.9|72119.8|72155.4|72092.2|153
1736289300000|2025-01-07 22:35:00|72162.9|72113.1|72161.9|72107.7|72162.9|72118.4|72148.4|72106.4|183
1736289600000|2025-01-07 22:40:00|72161.8|72107.6|72156.5|72105.2|72162.6|72113.8|72154.1|72095.7|187
1736289900000|2025-01-07 22:45:00|72157.2|72104.7|72155.5|72110|72158.8|72110|72155.5|72103.1|71
1736290200000|2025-01-07 22:50:00|72156.2|72108.9|72152.3|72110.1|72158.6|72115.4|72151.8|72105.5|148
1736290500000|2025-01-07 22:55:00|72152.4|72109.4|72155.6|72111.8|72157.9|72113.3|72149.7|72104.3|227
1736290800000|2025-01-07 23:00:00|72155.5|72110.5|72151.3|72124.7|72162.1|72131.7|72139.4|72104.3|299
1736291100000|2025-01-07 23:05:00|72151.5|72124.5|72154.9|72134.9|72161.3|72138.3|72145.5|72119.5|227
1736291400000|2025-01-07 23:10:00|72155|72135|72166.6|72146.6|72169.9|72149.9|72154.2|72134.2|218
1736291700000|2025-01-07 23:15:00|72166.8|72146.8|72157|72137|72168|72148|72153.4|72133.4|178
1736292000000|2025-01-07 23:20:00|72156.8|72136.8|72149.8|72129.8|72156.8|72136.8|72146.5|72126.5|147
1736292300000|2025-01-07 23:25:00|72149.7|72129.7|72147.4|72127.4|72150.5|72129.7|72145.6|72125.6|143
1736292600000|2025-01-07 23:30:00|72147.5|72127.5|72143.3|72123.3|72150|72130|72142.7|72122.7|134
1736292900000|2025-01-07 23:35:00|72143.6|72123.6|72145.8|72125.8|72147|72127|72143.6|72123.6|88
1736293200000|2025-01-07 23:40:00|72145.9|72125.9|72132.2|72112.2|72149.2|72129.2|72132.1|72112.1|136
1736293500000|2025-01-07 23:45:00|72132.1|72112.1|72133.6|72113.6|72135.8|72115.8|72129.1|72109.1|122
1736293800000|2025-01-07 23:50:00|72133.5|72113.5|72133.1|72113.1|72138.6|72118.6|72131.6|72111.6|168
1736294100000|2025-01-07 23:55:00|72132.9|72112.9|72152.8|72132.8|72156|72136|72130.8|72110.8|179
1736294400000|2025-01-08 00:00:00|72152.7|72132.7|72139|72119|72152.7|72132.7|72134|72114|224
1736294700000|2025-01-08 00:05:00|72138.4|72118.4|72136.2|72116.2|72143.6|72123.6|72131.4|72111.4|213
1736295000000|2025-01-08 00:10:00|72136.3|72116.3|72126|72106|72141.3|72121.3|72125|72105|192
1736295300000|2025-01-08 00:15:00|72125.9|72105.9|72125|72105|72129.5|72109.5|72122.5|72102.5|170
1736295600000|2025-01-08 00:20:00|72124.8|72104.8|72109.2|72089.2|72124.8|72104.8|72109|72089|228
1736295900000|2025-01-08 00:25:00|72108.9|72088.9|72103|72083|72111.4|72091.4|72101.7|72081.7|196
1736296200000|2025-01-08 00:30:00|72102.7|72082.7|72123|72103|72132.7|72112.7|72102.7|72082.7|328
1736296500000|2025-01-08 00:35:00|72123.3|72103.3|72122.7|72102.7|72135.3|72115.3|72122.4|72102.4|258
1736296800000|2025-01-08 00:40:00|72122.6|72102.6|72105.3|72085.3|72122.6|72102.6|72101.9|72081.9|230
1736297100000|2025-01-08 00:45:00|72105.4|72085.4|72113.3|72093.3|72118.6|72098.6|72105.4|72085.4|171
1736297400000|2025-01-08 00:50:00|72113.2|72093.2|72127.9|72107.9|72131.9|72111.9|72110.7|72090.7|250
1736297700000|2025-01-08 00:55:00|72127.5|72107.5|72119.2|72099.2|72137.4|72117.4|72119|72099|269
1736298000000|2025-01-08 01:00:00|72119|72099|72123.4|72103.4|72125.3|72105.3|72115.9|72095.9|286
1736298300000|2025-01-08 01:05:00|72123.2|72103.2|72103.6|72083.6|72128.1|72108.1|72103.1|72083.1|286
1736298600000|2025-01-08 01:10:00|72103.7|72083.7|72114.9|72094.9|72114.9|72094.9|72100.2|72080.2|253
1736298900000|2025-01-08 01:15:00|72114.3|72094.3|72121.3|72101.3|72122.6|72102.6|72110|72090|219
1736299200000|2025-01-08 01:20:00|72122|72102|72112.1|72092.1|72122|72102|72103.9|72083.9|208
1736299500000|2025-01-08 01:25:00|72112.2|72092.2|72104.3|72084.3|72112.9|72092.9|72101.5|72081.5|167
1736299800000|2025-01-08 01:30:00|72108.7|72088.7|72097.4|72077.4|72115.7|72095.7|72093|72073|254
1736300100000|2025-01-08 01:35:00|72097.3|72077.3|72091.6|72071.6|72098.3|72078.3|72091.1|72071.1|235
1736300400000|2025-01-08 01:40:00|72089.1|72069.1|72095.3|72075.3|72096|72076|72082.2|72062.2|221
1736300700000|2025-01-08 01:45:00|72095.2|72075.2|72098.2|72078.2|72107.8|72087.8|72095|72075|211
1736301000000|2025-01-08 01:50:00|72098.5|72078.5|72087.7|72067.7|72101.3|72081.3|72082.5|72062.5|143
1736301300000|2025-01-08 01:55:00|72087.4|72067.4|72076.8|72056.8|72087.4|72067.4|72075.6|72055.6|134
1736301600000|2025-01-08 02:00:00|72076.6|72056.6|72070.5|72050.5|72080.5|72060.5|72068.5|72048.5|209
1736301900000|2025-01-08 02:05:00|72070.1|72050.1|72064.8|72044.8|72077.3|72057.3|72063.3|72043.3|172
1736302200000|2025-01-08 02:10:00|72064.4|72044.4|72066.2|72046.2|72070.8|72050.8|72062.5|72042.5|154
1736302500000|2025-01-08 02:15:00|72066.1|72046.1|72073.1|72053.1|72077.1|72057.1|72065.2|72045.2|141
1736302800000|2025-01-08 02:20:00|72073.2|72053.2|72077.8|72057.8|72078.6|72058.6|72072.5|72052.5|143
1736303100000|2025-01-08 02:25:00|72077.1|72057.1|72075.6|72055.6|72078.1|72058.1|72071.6|72051.6|112
1736303400000|2025-01-08 02:30:00|72075.7|72055.7|72080.2|72060.2|72082.9|72062.9|72073.4|72053.4|118
1736303700000|2025-01-08 02:35:00|72080.3|72060.3|72081.7|72061.7|72083.3|72063.3|72077.2|72057.2|107
1736304000000|2025-01-08 02:40:00|72081.4|72061.4|72071.5|72051.5|72083.6|72063.6|72070.9|72050.9|110
1736304300000|2025-01-08 02:45:00|72071.8|72051.8|72071.6|72051.6|72075.6|72055.6|72071.5|72051.5|89
1736304600000|2025-01-08 02:50:00|72072.7|72052.7|72065.3|72045.3|72080|72060|72064.6|72044.6|115
1736304900000|2025-01-08 02:55:00|72065.5|72045.5|72067.3|72047.3|72069|72049|72064.8|72044.8|80
1736305200000|2025-01-08 03:00:00|72067.5|72047.5|72076.1|72056.1|72079.8|72059.8|72067.5|72047.5|115
1736305500000|2025-01-08 03:05:00|72073.2|72053.2|72072.9|72052.9|72074.7|72056|72069.8|72050.3|123
1736305800000|2025-01-08 03:10:00|72073.4|72053.4|72077|72062|72077.8|72062.8|72067.5|72051.5|116
1736306100000|2025-01-08 03:15:00|72077.5|72062.5|72076.7|72056.7|72081.6|72066.6|72072.5|72052.8|134
1736306400000|2025-01-08 03:20:00|72074.3|72059.3|72074.7|72059.7|72085.5|72066.4|72073.3|72054.7|177
1736306700000|2025-01-08 03:25:00|72074.5|72059.5|72094.1|72074.1|72095.3|72075.3|72072.4|72052.4|183
1736307000000|2025-01-08 03:30:00|72094.3|72074.3|72118.4|72098.4|72118.9|72098.9|72092.8|72072.8|209
1736307300000|2025-01-08 03:35:00|72118.3|72098.3|72115.4|72095.4|72119.5|72100.2|72112.5|72093.5|137
1736307600000|2025-01-08 03:40:00|72115.3|72095.3|72118.4|72098.4|72121.7|72104.4|72113.4|72095.3|154
1736307900000|2025-01-08 03:45:00|72118.6|72098.6|72104.9|72084.9|72118.6|72098.6|72104.8|72084.8|127
1736308200000|2025-01-08 03:50:00|72104.6|72084.6|72106.6|72086.6|72107|72090.3|72099.4|72079.7|134
1736308500000|2025-01-08 03:55:00|72106.5|72086.5|72108.7|72093.7|72109.2|72094.2|72102.3|72084.1|134
1736308800000|2025-01-08 04:00:00|72108.9|72093.9|72107.7|72087.7|72112.5|72095.9|72102|72082.9|141
1736309100000|2025-01-08 04:05:00|72107.9|72087.9|72097.6|72077.6|72108.5|72088.5|72097.6|72077.6|86
1736309400000|2025-01-08 04:10:00|72097.5|72077.5|72083|72063|72097.6|72077.6|72082|72062|129
1736309700000|2025-01-08 04:15:00|72083.1|72063.1|72092.4|72072.4|72093|72077.1|72083.1|72063.1|144
1736310000000|2025-01-08 04:20:00|72092.2|72072.2|72095.4|72075.4|72099.9|72082.2|72089|72069|139
1736310300000|2025-01-08 04:25:00|72095.8|72075.8|72094|72074|72099.4|72080.1|72092.3|72072.3|141
1736310600000|2025-01-08 04:30:00|72093.9|72073.9|72089.7|72069.7|72093.9|72073.9|72085|72066.5|172
1736310900000|2025-01-08 04:35:00|72089.8|72069.8|72095.3|72075.3|72097.4|72080|72088.1|72069.8|144
1736311200000|2025-01-08 04:40:00|72095.5|72075.5|72111.7|72091.7|72111.7|72091.7|72091.2|72073.6|145
1736311500000|2025-01-08 04:45:00|72111.9|72091.9|72101|72081|72113.9|72093.9|72097.3|72078.7|121
1736311800000|2025-01-08 04:50:00|72101.1|72081.1|72097.6|72077.6|72104|72087.7|72096.3|72077.3|171
1736312100000|2025-01-08 04:55:00|72097.7|72077.7|72087.7|72067.7|72097.9|72079.3|72086.1|72066.1|109
1736312400000|2025-01-08 05:00:00|72087.5|72067.5|72088|72068|72088.7|72068.7|72081.9|72061.9|137
1736312700000|2025-01-08 05:05:00|72088.2|72068.2|72095.2|72075.2|72098.6|72078.6|72085.4|72068.2|135
1736313000000|2025-01-08 05:10:00|72095.9|72075.9|72094.3|72074.3|72097.8|72077.8|72089.9|72069.9|145
1736313300000|2025-01-08 05:15:00|72094.5|72074.5|72077.1|72057.1|72094.5|72076.6|72077.1|72057.1|122
1736313600000|2025-01-08 05:20:00|72077.3|72057.3|72071|72051|72080.3|72060.3|72070|72050|117
1736313900000|2025-01-08 05:25:00|72071.1|72051.1|72062.1|72042.1|72073.2|72053.2|72058.3|72039.8|118
1736314200000|2025-01-08 05:30:00|72062.3|72042.3|72062.8|72042.8|72064|72044.9|72055.8|72035.8|131
1736314500000|2025-01-08 05:35:00|72062.9|72042.9|72063.2|72043.2|72071.7|72051.7|72062.4|72042.4|148
1736314800000|2025-01-08 05:40:00|72062.9|72042.9|72073.6|72053.6|72073.7|72053.7|72062.9|72042.9|111
1736315100000|2025-01-08 05:45:00|72073.8|72053.8|72066.4|72051.4|72075.9|72055.9|72066|72048.8|97
1736315400000|2025-01-08 05:50:00|72066.6|72051.6|72062.5|72042.5|72066.7|72051.7|72057.7|72040.3|151
1736315700000|2025-01-08 05:55:00|72062.3|72042.3|72061.5|72041.5|72065.4|72045.4|72055.6|72035.6|162
1736316000000|2025-01-08 06:00:00|72061.6|72041.6|72046.4|72026.4|72061.6|72041.6|72046.4|72026.4|164
1736316300000|2025-01-08 06:05:00|72046.5|72026.5|72047|72027|72057.4|72037.4|72044.9|72024.9|172
1736316600000|2025-01-08 06:10:00|72047.2|72027.2|72049.3|72029.3|72052.6|72034.3|72043.3|72023.8|178
1736316900000|2025-01-08 06:15:00|72049.2|72029.2|72066.1|72046.1|72066.4|72046.4|72045.1|72025.1|150
1736317200000|2025-01-08 06:20:00|72066.3|72046.3|72065.9|72045.9|72073.3|72053.3|72060.1|72040.1|157
1736317500000|2025-01-08 06:25:00|72066|72046|72066.5|72046.5|72073.6|72053.6|72062.7|72042.7|167
1736317800000|2025-01-08 06:30:00|72066.7|72046.7|72072.2|72057.2|72072.3|72057.3|72063|72046.7|143
1736318100000|2025-01-08 06:35:00|72072.1|72057.1|72055.9|72040.9|72074.7|72059.7|72055.8|72040.8|161
1736318400000|2025-01-08 06:40:00|72055.8|72040.8|72057.1|72042.1|72060.5|72045.5|72051.2|72036.2|135
1736318700000|2025-01-08 06:45:00|72056.9|72041.9|72062.4|72047.4|72062.8|72047.8|72047.7|72032.7|143
1736319000000|2025-01-08 06:50:00|72062.2|72047.2|72064.8|72049.8|72067.5|72052.5|72054.8|72039.8|138
1736319300000|2025-01-08 06:55:00|72064.9|72049.9|72087.1|72067.1|72119.9|72104.9|72064.9|72049.9|278
1736319600000|2025-01-08 07:00:00|72090.3|72070|72138.5|72123.5|72145.9|72130.9|72086.3|72066.3|545
1736319900000|2025-01-08 07:05:00|72138.3|72123.3|72142|72127|72150.4|72135.4|72121.3|72106.3|401
1736320200000|2025-01-08 07:10:00|72141.3|72126.3|72123.5|72108.5|72155.5|72137.3|72123|72108|441
1736320500000|2025-01-08 07:15:00|72124.1|72109.1|72133.5|72118.5|72134|72119|72115.4|72100.4|370
1736320800000|2025-01-08 07:20:00|72138.5|72123.5|72115.5|72100.5|72138.6|72123.6|72107.4|72091|449
1736321100000|2025-01-08 07:25:00|72119|72104|72129.7|72114.7|72136|72121|72118.9|72103.9|348
1736321400000|2025-01-08 07:30:00|72129.6|72114.6|72149.8|72134.8|72161.2|72146.2|72129.6|72114.6|504
1736321700000|2025-01-08 07:35:00|72150|72135|72144.2|72129.2|72162.3|72147.3|72139.7|72124.7|423
1736322000000|2025-01-08 07:40:00|72143.3|72128.3|72194.4|72174.4|72202.6|72184.9|72139.4|72124.4|559
1736322300000|2025-01-08 07:45:00|72194.1|72174.1|72203.4|72188.4|72213.9|72198.9|72179.4|72164.4|487
1736322600000|2025-01-08 07:50:00|72202.8|72187.8|72193.4|72178.4|72216.6|72201.6|72185.4|72170.4|474
1736322900000|2025-01-08 07:55:00|72196.3|72181.3|72217.9|72197.9|72242.6|72227.6|72196|72181|548
1736323200000|2025-01-08 08:00:00|72219.6|72199.6|72236.6|72221.6|72240.1|72225.1|72175.6|72160.6|637
1736323500000|2025-01-08 08:05:00|72236.8|72221.8|72285.3|72270.3|72287.3|72272.3|72230.4|72210.4|609
1736323800000|2025-01-08 08:10:00|72285.1|72270.1|72227.4|72212.4|72285.1|72270.1|72224.6|72207.6|499
1736324100000|2025-01-08 08:15:00|72227.6|72212.6|72176.9|72161.9|72233.7|72213.7|72166.6|72151.6|489
1736324400000|2025-01-08 08:20:00|72176.3|72161.3|72221.9|72206.9|72223.1|72208.1|72172.1|72157.1|501
1736324700000|2025-01-08 08:25:00|72222.4|72207.4|72266.2|72251.2|72267.5|72252.5|72222.4|72207.4|495
1736325000000|2025-01-08 08:30:00|72267.1|72252.1|72263.7|72248.7|72278.2|72263.2|72233.9|72218.5|481
1736325300000|2025-01-08 08:35:00|72263.8|72248.8|72253.9|72238.9|72267.2|72252.2|72229.4|72214.4|415
1736325600000|2025-01-08 08:40:00|72254.1|72239.1|72244.6|72229.6|72257.3|72242.2|72214.7|72199.7|447
1736325900000|2025-01-08 08:45:00|72245.4|72230.4|72301.4|72286.4|72301.5|72286.5|72245.4|72230.4|473
1736326200000|2025-01-08 08:50:00|72301.5|72286.5|72280.8|72265.8|72311.3|72296.3|72277.3|72262.3|546
1736326500000|2025-01-08 08:55:00|72281.9|72266.9|72312|72297|72316.8|72301.3|72265.8|72250.8|520
1736326800000|2025-01-08 09:00:00|72311.8|72296.8|72284.7|72269.7|72316.8|72299.9|72284.6|72269.6|562
1736327100000|2025-01-08 09:05:00|72284.4|72269.4|72268.9|72253.9|72291.4|72276.4|72259.3|72244.3|608
1736327400000|2025-01-08 09:10:00|72268.7|72253.7|72270.4|72255.4|72286.5|72271.5|72258.8|72243.8|478
1736327700000|2025-01-08 09:15:00|72271.5|72256.5|72278.5|72263.5|72287.7|72272.7|72260.2|72245.2|456
1736328000000|2025-01-08 09:20:00|72279.1|72264.1|72314.7|72299.7|72316.1|72301.1|72275.7|72260.7|453
1736328300000|2025-01-08 09:25:00|72315.5|72300.5|72298.7|72283.7|72338.1|72319.3|72298.4|72283.4|511
1736328600000|2025-01-08 09:30:00|72298.8|72283.8|72281|72266|72305.5|72290.5|72277.9|72262.9|432
1736328900000|2025-01-08 09:35:00|72281.3|72266.3|72276.8|72261.8|72315.3|72300.3|72274.9|72259.9|450
1736329200000|2025-01-08 09:40:00|72277|72262|72286|72271|72292.5|72277.5|72271.5|72256.5|411
1736329500000|2025-01-08 09:45:00|72285.7|72270.7|72321.2|72306.2|72323.6|72308.6|72285.7|72270.7|419
1736329800000|2025-01-08 09:50:00|72321.5|72306.5|72313.9|72298.9|72321.9|72306.9|72288.7|72273.7|428
1736330100000|2025-01-08 09:55:00|72316.2|72301.2|72311.2|72291.2|72325.2|72310.2|72306.6|72290.1|420
1736330400000|2025-01-08 10:00:00|72311|72291|72330.1|72315.1|72330.1|72315.1|72295.2|72280.2|459
1736330700000|2025-01-08 10:05:00|72330|72315|72347.2|72332.2|72356.2|72341.2|72316.3|72301.3|414
1736331000000|2025-01-08 10:10:00|72347|72332|72344.1|72329.1|72372.2|72357.2|72337.9|72322.9|451
1736331300000|2025-01-08 10:15:00|72343.6|72328.6|72352|72337|72355.2|72340.2|72325.9|72310.9|429
1736331600000|2025-01-08 10:20:00|72351.9|72336.9|72351.4|72336.4|72354.4|72339.4|72338.5|72323.5|354
1736331900000|2025-01-08 10:25:00|72351.6|72336.6|72339.3|72324.3|72354.6|72339.6|72319.5|72304.5|426
1736332200000|2025-01-08 10:30:00|72339.8|72324.8|72337.5|72322.5|72362.3|72347.3|72331.7|72316.7|474
1736332500000|2025-01-08 10:35:00|72337.3|72322.3|72341.3|72326.3|72347.6|72332.6|72332.7|72317.7|367
1736332800000|2025-01-08 10:40:00|72341.4|72326.4|72343.3|72328.3|72365.7|72350.7|72335.1|72320.1|418
1736333100000|2025-01-08 10:45:00|72343.5|72328.5|72341.7|72326.7|72354.6|72339.6|72331.8|72316.8|398
1736333400000|2025-01-08 10:50:00|72341.9|72326.9|72316.2|72301.2|72345.5|72330.5|72314.7|72299.7|441
1736333700000|2025-01-08 10:55:00|72315.8|72300.8|72310.7|72295.7|72320|72305|72301.1|72286.1|388
1736334000000|2025-01-08 11:00:00|72310.2|72295.2|72315.9|72300.9|72323.6|72308.6|72304.9|72289.9|418
1736334300000|2025-01-08 11:05:00|72315.7|72300.7|72327.3|72312.3|72328.7|72313.7|72306.1|72291.1|523
1736334600000|2025-01-08 11:10:00|72327.8|72312.8|72365.1|72350.1|72365.2|72350.2|72315.8|72300.8|582
1736334900000|2025-01-08 11:15:00|72365.3|72350.3|72393.3|72378.3|72393.3|72378.3|72362.1|72347.1|544
1736335200000|2025-01-08 11:20:00|72393.6|72378.6|72392.9|72377.9|72404.5|72389.5|72376|72361|651
1736335500000|2025-01-08 11:25:00|72392.6|72377.6|72442.1|72427.1|72442.5|72427.5|72392.2|72377.2|702
1736335800000|2025-01-08 11:30:00|72441.8|72426.8|72552.9|72532.9|72588.6|72568.6|72440.3|72425.3|941
1736336100000|2025-01-08 11:35:00|72556.1|72536.1|72615.2|72595.2|72621.4|72601.4|72535.2|72515.2|897
1736336400000|2025-01-08 11:40:00|72615.4|72595.4|72551|72531|72632.8|72612.8|72548.3|72528.3|842
1736336700000|2025-01-08 11:45:00|72552.4|72532.4|72484.9|72464.9|72553.7|72533.7|72475.7|72455.7|870
1736337000000|2025-01-08 11:50:00|72484.7|72464.7|72488|72473|72498.4|72483.4|72457.3|72442.3|676
1736337300000|2025-01-08 11:55:00|72487.9|72472.9|72460|72440|72497.8|72482.8|72457.7|72440|490
1736337600000|2025-01-08 12:00:00|72460.3|72440.3|72494.8|72479.8|72503.2|72483.2|72442.8|72426.9|596
1736337900000|2025-01-08 12:05:00|72494.6|72479.6|72485.2|72470.2|72498.5|72483.5|72470.8|72455.8|411
1736338200000|2025-01-08 12:10:00|72485.6|72470.6|72514.1|72499.1|72516.1|72501.1|72475.9|72460.9|468
1736338500000|2025-01-08 12:15:00|72515.6|72500.6|72539.9|72524.9|72545.1|72530.1|72498.7|72483.7|589
1736338800000|2025-01-08 12:20:00|72539.8|72524.8|72533.5|72518.5|72549.2|72534.2|72512.2|72497.2|654
1736339100000|2025-01-08 12:25:00|72533|72518|72519.2|72504.2|72540.6|72525.6|72491.2|72474.8|548
1736339400000|2025-01-08 12:30:00|72519.4|72504.4|72521.9|72501.9|72557.8|72542.8|72509.1|72489.4|578
1736339700000|2025-01-08 12:35:00|72522.3|72502.3|72477|72457|72522.5|72504.5|72477|72457|598
1736340000000|2025-01-08 12:40:00|72477.2|72457.2|72494.3|72479.3|72504.4|72484.7|72443|72423|597
1736340300000|2025-01-08 12:45:00|72494.1|72479.1|72543.5|72528.5|72552.4|72532.4|72478.9|72460.5|563
1736340600000|2025-01-08 12:50:00|72543.4|72528.4|72568.4|72548.4|72571.8|72551.8|72529.8|72509.8|534
1736340900000|2025-01-08 12:55:00|72568.6|72548.6|72563.4|72548.4|72576.6|72561.6|72558.8|72543.8|517
1736341200000|2025-01-08 13:00:00|72563.6|72548.6|72522.9|72507.9|72564.8|72549.8|72482.7|72462.7|932
1736341500000|2025-01-08 13:05:00|72522.6|72507.6|72543.8|72528.8|72576.5|72561.5|72522.6|72507.6|717
1736341800000|2025-01-08 13:10:00|72543.5|72528.5|72538.2|72489.1|72545.1|72528.9|72511.1|72489.1|490
1736342100000|2025-01-08 13:15:00|72536.6|72471.6|72510.4|72495.4|72536.9|72498.4|72466|72437.5|722
1736342400000|2025-01-08 13:20:00|72517.6|72502.6|72444.2|72424.2|72519.4|72502.6|72439|72421.1|723
1736342700000|2025-01-08 13:25:00|72440.4|72425.4|72510.4|72411.4|72517.1|72446.8|72415.3|72395.3|609
1736343000000|2025-01-08 13:30:00|72513.5|72414.5|72501.3|72481.3|72513.5|72483.5|72427|72395|809
1736343300000|2025-01-08 13:35:00|72499.1|72479.1|72495.4|72480.4|72500.4|72485.4|72459.5|72439.5|803
1736343600000|2025-01-08 13:40:00|72495.5|72480.5|72481.4|72466.4|72507.3|72492.3|72462.7|72446.2|760
1736343900000|2025-01-08 13:45:00|72480.9|72465.9|72468|72453|72504.9|72489.9|72452.7|72437.7|700
1736344200000|2025-01-08 13:50:00|72468.3|72453.3|72454|72439|72499.4|72484.4|72454|72439|654
1736344500000|2025-01-08 13:55:00|72453.9|72438.9|72418.4|72403.4|72454.8|72439.8|72411.1|72396.1|812
1736344800000|2025-01-08 14:00:00|72417.6|72402.6|72426.1|72411.1|72427.9|72412.9|72389|72371.7|829
1736345100000|2025-01-08 14:05:00|72425.9|72410.9|72447.9|72432.9|72451.2|72436.2|72414.3|72399.3|668
1736345400000|2025-01-08 14:10:00|72447.8|72432.8|72448.6|72433.6|72460.5|72445.5|72435.3|72420.3|633
1736345700000|2025-01-08 14:15:00|72448.9|72433.9|72464.3|72449.3|72485.9|72470.9|72447.3|72432.3|606
1736346000000|2025-01-08 14:20:00|72464.1|72449.1|72476.2|72461.2|72485.5|72470.5|72447.2|72432.2|578
1736346300000|2025-01-08 14:25:00|72474.3|72459.3|72486.4|72471.4|72488.6|72473.6|72461.3|72446.3|523
1736346600000|2025-01-08 14:30:00|72487.2|72472.2|72471.8|72456.8|72505.4|72490.4|72467.8|72452.8|652
1736346900000|2025-01-08 14:35:00|72471.9|72456.9|72497.7|72482.7|72503|72484.9|72467.1|72452.1|643
1736347200000|2025-01-08 14:40:00|72494.3|72479.3|72495|72475|72510.6|72495.1|72464.4|72449.4|645
1736347500000|2025-01-08 14:45:00|72494.4|72474.4|72452.7|72432.7|72501.7|72483.7|72452.7|72432.7|653
1736347800000|2025-01-08 14:50:00|72453.1|72433.1|72499.4|72484.4|72507.8|72491.5|72430.9|72410.9|674
1736348100000|2025-01-08 14:55:00|72498.5|72483.5|72505|72485|72519.4|72504.4|72498.1|72483.1|589
1736348400000|2025-01-08 15:00:00|72505.1|72485.1|72437.8|72422.8|72506.4|72486.4|72428.4|72413.4|584
1736348700000|2025-01-08 15:05:00|72437.5|72422.5|72403.1|72388.1|72437.5|72422.5|72376.7|72358|653
1736349000000|2025-01-08 15:10:00|72402.9|72387.9|72392.4|72377.4|72438.1|72423.1|72383.6|72368.6|643
1736349300000|2025-01-08 15:15:00|72388.3|72373.3|72408.4|72393.4|72419.1|72404.1|72385.8|72370.8|629
1736349600000|2025-01-08 15:20:00|72408.5|72393.5|72423.8|72408.8|72434.6|72419.6|72408.5|72393.5|613
1736349900000|2025-01-08 15:25:00|72423.9|72408.9|72438.6|72423.6|72444.5|72429.5|72409.8|72394.8|582
1736350200000|2025-01-08 15:30:00|72438.8|72423.8|72455|72440|72465.4|72450.4|72431.4|72416.4|594
1736350500000|2025-01-08 15:35:00|72454.8|72439.8|72447.9|72432.9|72458.1|72443.1|72426.4|72408.3|593
1736350800000|2025-01-08 15:40:00|72448|72433|72453.1|72438.1|72479.2|72464.2|72439.9|72424.9|619
1736351100000|2025-01-08 15:45:00|72453.3|72438.3|72447.3|72432.3|72479.1|72464.1|72443.7|72428.7|677
1736351400000|2025-01-08 15:50:00|72447.6|72432.6|72442.4|72427.4|72472.4|72457.4|72435.2|72420.2|619
1736351700000|2025-01-08 15:55:00|72442.5|72427.5|72436|72421|72453.1|72438.1|72421.5|72406.5|674
1736352000000|2025-01-08 16:00:00|72435.6|72420.6|72457.6|72442.6|72474.9|72459.9|72431.2|72416.2|668
1736352300000|2025-01-08 16:05:00|72458|72443|72464.5|72449.5|72480.3|72465.3|72448.4|72433.4|521
1736352600000|2025-01-08 16:10:00|72465.3|72450.3|72451.1|72436.1|72486|72471|72448.3|72433.3|498
1736352900000|2025-01-08 16:15:00|72451.2|72436.2|72457.6|72442.6|72472.3|72457.3|72443.9|72428.9|482
1736353200000|2025-01-08 16:20:00|72457.4|72442.4|72409.9|72394.9|72457.4|72442.4|72394.3|72374.3|571
1736353500000|2025-01-08 16:25:00|72409.8|72394.8|72424|72409|72445.8|72430.8|72403.9|72388.9|561
1736353800000|2025-01-08 16:30:00|72423.7|72408.7|72425|72410|72434.5|72419.5|72415.6|72400.6|543
1736354100000|2025-01-08 16:35:00|72425.1|72410.1|72417.4|72402.4|72426.7|72411.7|72405.1|72390.1|489
1736354400000|2025-01-08 16:40:00|72417.6|72402.6|72411.2|72396.2|72417.6|72402.6|72372.7|72354|606
1736354700000|2025-01-08 16:45:00|72411.4|72396.4|72392.7|72377.7|72434.8|72419.8|72389.6|72374.6|544
1736355000000|2025-01-08 16:50:00|72392.6|72377.6|72359.4|72344.4|72395.2|72380.2|72353.1|72338.1|485
1736355300000|2025-01-08 16:55:00|72359.2|72344.2|72360.8|72345.8|72369.9|72354.9|72347.5|72332.5|520
1736355600000|2025-01-08 17:00:00|72360.6|72345.6|72390.2|72375.2|72390.4|72375.4|72355.7|72340.7|507
1736355900000|2025-01-08 17:05:00|72390|72375|72403.4|72388.4|72417.6|72402.6|72385.8|72370.8|509
1736356200000|2025-01-08 17:10:00|72403.6|72388.6|72419.4|72404.4|72427.6|72412.6|72403.6|72388.6|413
1736356500000|2025-01-08 17:15:00|72417.6|72402.6|72441.2|72426.2|72457.1|72442.1|72409.2|72394.2|440
1736356800000|2025-01-08 17:20:00|72440.9|72425.9|72418.5|72403.5|72440.9|72425.9|72415.5|72400.5|374
1736357100000|2025-01-08 17:25:00|72418.6|72403.6|72424.6|72409.6|72440.5|72425.5|72413|72398|505
1736357400000|2025-01-08 17:30:00|72424.8|72409.8|72430.8|72415.8|72437.7|72422.7|72420.4|72405.4|425
1736357700000|2025-01-08 17:35:00|72429.9|72414.9|72450.4|72435.4|72458.2|72443.2|72427.8|72412.8|428
1736358000000|2025-01-08 17:40:00|72450.6|72435.6|72416.9|72396.9|72456.5|72441.5|72416.9|72396.9|352
1736358300000|2025-01-08 17:45:00|72417.1|72397.1|72435.5|72415.5|72437.1|72422.1|72413.4|72397|334
1736358600000|2025-01-08 17:50:00|72435.3|72415.3|72419.4|72404.4|72435.3|72415.3|72407.5|72387.5|367
1736358900000|2025-01-08 17:55:00|72415.8|72400.8|72411.8|72396.8|72421.2|72406.2|72405.1|72390.1|337
1736359200000|2025-01-08 18:00:00|72411.5|72396.5|72375.3|72360.3|72411.8|72396.8|72364.9|72349.9|586
1736359500000|2025-01-08 18:05:00|72375.4|72360.4|72384.7|72369.7|72394.1|72379.1|72367.7|72352.7|538
1736359800000|2025-01-08 18:10:00|72384.8|72369.8|72399.3|72384.3|72399.3|72384.3|72378.8|72363.8|460
1736360100000|2025-01-08 18:15:00|72399.4|72384.4|72385.8|72370.8|72401.1|72386.1|72371|72356|383
1736360400000|2025-01-08 18:20:00|72385|72370|72367.2|72352.2|72388.9|72373.9|72367.2|72352.2|325
1736360700000|2025-01-08 18:25:00|72366.9|72351.9|72364.8|72349.8|72373.6|72358.6|72356.3|72341.3|349
1736361000000|2025-01-08 18:30:00|72364.7|72349.7|72367.2|72352.2|72372.3|72357.3|72355.5|72340.5|354
1736361300000|2025-01-08 18:35:00|72367.1|72352.1|72349.6|72334.6|72367.3|72352.3|72340.3|72321.7|304
1736361600000|2025-01-08 18:40:00|72349.5|72334.5|72340.4|72325.4|72354.8|72339.8|72339.2|72324.2|249
1736361900000|2025-01-08 18:45:00|72340.3|72325.3|72353.3|72338.3|72355.2|72340.2|72339.2|72324.2|239
1736362200000|2025-01-08 18:50:00|72353.1|72338.1|72368.4|72353.4|72374.5|72359.5|72350.3|72335.3|257
1736362500000|2025-01-08 18:55:00|72368.2|72353.2|72371.1|72333.8|72372.2|72354.2|72355.2|72333.8|336
1736362800000|2025-01-08 19:00:00|72370.7|72333.6|72350.7|72335.7|72372.7|72346.5|72345.8|72325.8|472
1736363100000|2025-01-08 19:05:00|72350.6|72335.6|72328.7|72313.7|72350.9|72335.9|72320.1|72305.1|462
1736363400000|2025-01-08 19:10:00|72328.8|72313.8|72360.9|72345.9|72360.9|72345.9|72326.2|72311.2|326
1736363700000|2025-01-08 19:15:00|72361.2|72346.2|72299.7|72284.7|72361.2|72346.2|72294.8|72279.8|425
1736364000000|2025-01-08 19:20:00|72301.4|72286.4|72298.3|72283.3|72308.9|72293.9|72290.9|72275.9|386
1736364300000|2025-01-08 19:25:00|72297.9|72282.9|72284|72269|72315.2|72300.2|72280.3|72265.3|381
1736364600000|2025-01-08 19:30:00|72284.1|72269.1|72329|72314|72329|72314|72284.1|72269.1|446
1736364900000|2025-01-08 19:35:00|72329.1|72314.1|72359|72344|72361|72346|72320.4|72305.4|415
1736365200000|2025-01-08 19:40:00|72359.2|72344.2|72367.8|72352.8|72368.8|72353.8|72353.1|72338.1|349
1736365500000|2025-01-08 19:45:00|72367.9|72352.9|72374.3|72359.3|72381.3|72366.3|72363.9|72345.3|309
1736365800000|2025-01-08 19:50:00|72374|72359|72380.5|72365.5|72387.9|72372.9|72364.6|72349.6|327
1736366100000|2025-01-08 19:55:00|72380.6|72365.6|72386.7|72371.7|72391.7|72376.7|72378.1|72363.1|321
1736366400000|2025-01-08 20:00:00|72386.6|72371.6|72375|72360|72386.6|72371.6|72364.8|72349.8|341
1736366700000|2025-01-08 20:05:00|72374.9|72359.9|72372.6|72357.6|72382|72367|72368.7|72353.7|253
1736367000000|2025-01-08 20:10:00|72372.5|72357.5|72388.2|72373.2|72394|72379|72370.7|72355.7|279
1736367300000|2025-01-08 20:15:00|72387.9|72372.9|72360.7|72345.7|72387.9|72372.9|72357.7|72342.7|293
1736367600000|2025-01-08 20:20:00|72360.8|72345.8|72367.9|72352.9|72375|72360|72358|72343|298
1736367900000|2025-01-08 20:25:00|72367.7|72352.7|72368.2|72353.2|72374.9|72359.9|72361.9|72346.9|213
1736368200000|2025-01-08 20:30:00|72368.4|72353.4|72367.1|72352.1|72375.4|72360.4|72361.7|72346.7|214
1736368500000|2025-01-08 20:35:00|72367.3|72352.3|72367|72352|72372.5|72357.5|72361.9|72346.9|192
1736368800000|2025-01-08 20:40:00|72366.7|72351.7|72343|72328|72367.5|72352.5|72343|72328|196
1736369100000|2025-01-08 20:45:00|72343.6|72328.6|72338.9|72323.9|72358.2|72343.2|72332.1|72317.1|236
1736369400000|2025-01-08 20:50:00|72338.8|72323.8|72338.6|72323.6|72344.4|72329.4|72335.5|72320.5|171
1736369700000|2025-01-08 20:55:00|72338.7|72323.7|72336|72321|72349.6|72334.6|72335.1|72320.1|214
1736370000000|2025-01-08 21:00:00|72335.8|72320.8|72322.3|72302.3|72338.3|72322|72322.2|72302.2|212
1736370300000|2025-01-08 21:05:00|72322.2|72302.2|72317.3|72297.3|72326.4|72306.4|72317|72297|121
1736370600000|2025-01-08 21:10:00|72317.5|72297.5|72328.7|72308.7|72332.7|72312.7|72315.9|72295.9|87
1736370900000|2025-01-08 21:15:00|72329|72309|72324.6|72309.6|72329.4|72309.7|72321.3|72303|62
1736371200000|2025-01-08 21:20:00|72324.9|72309.9|72338.4|72318.4|72338.5|72318.5|72324.9|72309.7|71
1736371500000|2025-01-08 21:25:00|72338.5|72318.5|72340.6|72320.6|72342|72322|72337.7|72317.7|70
1736371800000|2025-01-08 21:30:00|72340.7|72320.7|72342.2|72322.2|72345.6|72325.6|72340.7|72320.7|64
1736372100000|2025-01-08 21:35:00|72342.3|72322.3|72344.6|72324.6|72349.2|72332.4|72338.7|72318.7|135
1736372400000|2025-01-08 21:40:00|72344.1|72324.1|72343.9|72323.9|72346.6|72326.6|72338.8|72318.8|106
1736372700000|2025-01-08 21:45:00|72344|72324|72333.7|72313.7|72344|72324|72332.7|72312.7|129
1736373000000|2025-01-08 21:50:00|72333.5|72313.5|72328.8|72308.8|72335.4|72315.4|72320.6|72300.6|161
1736373300000|2025-01-08 21:55:00|72329.7|72307.5|72326|72294|72329.7|72308.7|72317|72289.3|217
1736373600000|2025-01-08 22:00:00|72349.1|72277.2|72346.6|72315.5|72373.2|72316.1|72346.5|72277.1|46
1736373900000|2025-01-08 22:05:00|72347.2|72314.5|72340.6|72291.1|72347.2|72314.5|72336.2|72290.5|64
1736374200000|2025-01-08 22:10:00|72340.7|72291.2|72339.3|72292.2|72341.6|72292.5|72339.3|72290.7|43
1736374500000|2025-01-08 22:15:00|72339.2|72292.3|72332.8|72289.3|72341.4|72296.1|72331.5|72285.6|188
1736374800000|2025-01-08 22:20:00|72332.5|72289.2|72330.5|72290.7|72333.1|72293.8|72324.8|72287|166
1736375100000|2025-01-08 22:25:00|72330.9|72290|72329.1|72287.7|72330.9|72290.7|72327.6|72287.5|145
1736375400000|2025-01-08 22:30:00|72329.4|72287.8|72329.7|72288.7|72330.3|72290.1|72327.4|72287|201
1736375700000|2025-01-08 22:35:00|72330.1|72288.8|72323.4|72289|72331.6|72294.5|72323.4|72287.4|221
1736376000000|2025-01-08 22:40:00|72324.5|72289.1|72323.9|72288.7|72327.3|72289.2|72321.7|72285.2|211
1736376300000|2025-01-08 22:45:00|72324.3|72288.5|72330|72287.7|72330.4|72290.1|72323.8|72286.8|212
1736376600000|2025-01-08 22:50:00|72330.1|72287.4|72329|72282.5|72331.7|72289.3|72322.3|72282|225
1736376900000|2025-01-08 22:55:00|72329.1|72282.4|72327.7|72292.1|72332.6|72295.5|72326.3|72281.9|183
1736377200000|2025-01-08 23:00:00|72327.8|72292.2|72329.6|72300.1|72343|72308|72318.2|72289.8|283
1736377500000|2025-01-08 23:05:00|72329.1|72300.6|72327.2|72304.3|72331.2|72307.4|72319|72298.5|188
1736377800000|2025-01-08 23:10:00|72327.3|72304.4|72335.8|72315.8|72340.9|72320.9|72323.7|72303.7|173
1736378100000|2025-01-08 23:15:00|72338.2|72317.3|72346.3|72326.3|72351|72330.4|72335.3|72313.7|128
1736378400000|2025-01-08 23:20:00|72347.4|72327.4|72345.8|72325.8|72350.1|72330.1|72343.7|72323.7|132
1736378700000|2025-01-08 23:25:00|72345.9|72325.9|72341.3|72321.3|72346.4|72326.4|72339.3|72319.3|101
1736379000000|2025-01-08 23:30:00|72341.4|72321.4|72340.8|72320.8|72343.5|72323.5|72337.3|72317.3|159
1736379300000|2025-01-08 23:35:00|72341|72321|72336.9|72316.9|72342.5|72322.5|72335.4|72315.4|106
1736379600000|2025-01-08 23:40:00|72336.8|72316.8|72333.2|72313.2|72340.8|72320.8|72330.1|72310.1|98
1736379900000|2025-01-08 23:45:00|72333|72313|72340.6|72320.6|72341.4|72321.4|72331.4|72311.4|159
1736380200000|2025-01-08 23:50:00|72340.3|72320.3|72343.6|72323.6|72343.6|72323.6|72336.7|72316.7|139
1736380500000|2025-01-08 23:55:00|72343.5|72323.5|72355.2|72335.2|72355.2|72335.2|72342.2|72322.2|128
1736380800000|2025-01-09 00:00:00|72355.3|72335.3|72349.4|72329.4|72355.3|72335.3|72345.1|72325.1|200
1736381100000|2025-01-09 00:05:00|72349.5|72329.5|72361.6|72341.6|72362|72342|72348.3|72328.3|193
1736381400000|2025-01-09 00:10:00|72361.5|72341.5|72369.8|72349.8|72374.3|72354.3|72361|72341|184
1736381700000|2025-01-09 00:15:00|72369.7|72349.7|72361|72346|72373.1|72353.1|72361|72342.9|201
1736382000000|2025-01-09 00:20:00|72364.6|72344.6|72367.3|72347.3|72373.9|72353.9|72361.6|72341.6|194
1736382300000|2025-01-09 00:25:00|72367.4|72347.4|72363.8|72343.8|72368.1|72348.1|72361.8|72341.8|150
1736382600000|2025-01-09 00:30:00|72363.7|72343.7|72414.4|72394.4|72414.8|72394.8|72360.9|72340.9|250
1736382900000|2025-01-09 00:35:00|72414.2|72394.2|72396.9|72376.9|72414.2|72394.2|72396.9|72376.9|285
1736383200000|2025-01-09 00:40:00|72397|72377|72389.8|72369.8|72401.2|72381.2|72389.8|72369.8|211
1736383500000|2025-01-09 00:45:00|72389.7|72369.7|72388.1|72368.1|72389.8|72369.8|72382.8|72362.8|199
1736383800000|2025-01-09 00:50:00|72388|72368|72398.7|72378.7|72398.7|72378.7|72382.9|72362.9|265
1736384100000|2025-01-09 00:55:00|72398|72378|72355.4|72335.4|72398.3|72378.3|72354.5|72334.5|369
1736384400000|2025-01-09 01:00:00|72355.2|72335.2|72357.7|72337.7|72361.5|72341.5|72346|72326|347
1736384700000|2025-01-09 01:05:00|72357.4|72337.4|72349.4|72329.4|72366.2|72346.2|72348.9|72328.9|278
1736385000000|2025-01-09 01:10:00|72349.7|72329.7|72353|72333|72356.4|72336.4|72343.4|72323.4|253
1736385300000|2025-01-09 01:15:00|72352.9|72332.9|72336.4|72316.4|72352.9|72332.9|72329.6|72309.6|289
1736385600000|2025-01-09 01:20:00|72336.1|72316.1|72330|72310|72336.3|72316.3|72326|72306|209
1736385900000|2025-01-09 01:25:00|72329.9|72309.9|72333.1|72313.1|72335.1|72315.1|72329.3|72309.3|136
1736386200000|2025-01-09 01:30:00|72337.2|72317.2|72338.9|72318.9|72347|72327|72331|72311|174
1736386500000|2025-01-09 01:35:00|72338.8|72318.8|72345.8|72325.8|72352.2|72332.2|72338.4|72318.4|282
1736386800000|2025-01-09 01:40:00|72346.4|72326.4|72348.7|72328.7|72349.1|72329.1|72339.4|72319.4|250
1736387100000|2025-01-09 01:45:00|72348.1|72328.1|72350.8|72330.8|72361.9|72341.9|72348|72328|262
1736387400000|2025-01-09 01:50:00|72350.7|72330.7|72348.9|72328.9|72351.4|72331.4|72343.1|72323.1|235
1736387700000|2025-01-09 01:55:00|72348.3|72328.3|72347.4|72327.4|72353.4|72333.4|72343.4|72323.4|222
1736388000000|2025-01-09 02:00:00|72347.2|72327.2|72337|72317|72349.3|72329.3|72337|72317|207
1736388300000|2025-01-09 02:05:00|72337.1|72317.1|72335.8|72315.8|72337.7|72317.7|72329.4|72309.4|245
1736388600000|2025-01-09 02:10:00|72335.9|72315.9|72329.2|72309.2|72337.1|72317.1|72326.4|72306.9|235
1736388900000|2025-01-09 02:15:00|72328.5|72308.5|72318.3|72298.3|72330.9|72310.9|72318.3|72298.3|209
1736389200000|2025-01-09 02:20:00|72318.7|72298.7|72322.8|72302.8|72325.1|72306.4|72309.3|72289.3|224
1736389500000|2025-01-09 02:25:00|72321.5|72301.5|72331.2|72311.2|72332.4|72314.3|72320.5|72300.5|160
1736389800000|2025-01-09 02:30:00|72332.4|72312.4|72336.4|72316.4|72342.3|72322.3|72328.8|72308.8|168
1736390100000|2025-01-09 02:35:00|72336.7|72316.7|72341.3|72321.3|72342.6|72323.9|72332.5|72312.5|160
1736390400000|2025-01-09 02:40:00|72341.6|72321.6|72335.3|72315.3|72345.2|72325.2|72328.1|72308.1|154
1736390700000|2025-01-09 02:45:00|72335.2|72315.2|72331.1|72311.1|72335.2|72315.2|72325.7|72305.7|194
1736391000000|2025-01-09 02:50:00|72330.9|72310.9|72333.7|72313.7|72342.3|72322.3|72330.9|72310.9|212
1736391300000|2025-01-09 02:55:00|72334|72314|72334|72314|72336.7|72316.7|72328.7|72308.7|206
1736391600000|2025-01-09 03:00:00|72334.2|72314.2|72331.6|72311.6|72336.8|72316.8|72331.5|72311.5|184
1736391900000|2025-01-09 03:05:00|72331|72311|72315.7|72295.7|72331.1|72311.1|72313|72293|173
1736392200000|2025-01-09 03:10:00|72315.6|72295.6|72307.5|72287.5|72316.8|72296.8|72299|72279|201
1736392500000|2025-01-09 03:15:00|72307.3|72287.3|72314.3|72294.3|72317.4|72297.4|72302.5|72282.5|192
1736392800000|2025-01-09 03:20:00|72314.1|72294.1|72314.2|72294.2|72319|72299|72313.9|72293.9|166
1736393100000|2025-01-09 03:25:00|72314.5|72294.5|72320.8|72300.8|72326.4|72306.4|72314.5|72294.5|222
1736393400000|2025-01-09 03:30:00|72320.7|72300.7|72311|72291|72323.2|72303.2|72310.4|72291|172
1736393700000|2025-01-09 03:35:00|72310.9|72290.9|72317.2|72297.2|72320.6|72300.6|72309.6|72289.6|199
1736394000000|2025-01-09 03:40:00|72317.4|72297.4|72320.4|72305.4|72325.2|72307.5|72314.7|72294.7|210
1736394300000|2025-01-09 03:45:00|72320.1|72305.1|72347.8|72332.8|72349.3|72334.3|72317.5|72302.5|169
1736394600000|2025-01-09 03:50:00|72350|72330|72366.6|72346.6|72367.5|72350.7|72349.6|72329.6|179
1736394900000|2025-01-09 03:55:00|72366.7|72346.7|72372.6|72352.6|72372.6|72356.8|72359.2|72344.2|178
1736395200000|2025-01-09 04:00:00|72372.9|72352.9|72376.1|72356.1|72379.2|72359.2|72362|72344.6|219
1736395500000|2025-01-09 04:05:00|72376.2|72356.2|72390.6|72375.6|72394.6|72379.6|72376.2|72356.2|233
1736395800000|2025-01-09 04:10:00|72390.9|72375.9|72396.2|72381.2|72409.7|72393.4|72389.7|72374.7|262
1736396100000|2025-01-09 04:15:00|72396.5|72381.5|72399.8|72384.8|72401.9|72386.9|72391.6|72371.6|198
1736396400000|2025-01-09 04:20:00|72401.6|72381.6|72391.8|72371.8|72406.8|72391.8|72391.8|72371.8|198
1736396700000|2025-01-09 04:25:00|72391.5|72371.5|72380.4|72365.4|72392.4|72374.2|72380.4|72363|169
1736397000000|2025-01-09 04:30:00|72380.8|72365.8|72396.6|72381.6|72398.6|72383.6|72380.8|72365.8|199
1736397300000|2025-01-09 04:35:00|72396.3|72381.3|72395|72380|72402.2|72385.2|72393.1|72378.1|177
1736397600000|2025-01-09 04:40:00|72394.9|72379.9|72395.8|72375.8|72398.4|72380.1|72390.6|72371.5|147
1736397900000|2025-01-09 04:45:00|72396.2|72376.2|72390.1|72370.1|72398.8|72378.8|72382.4|72366.2|131
1736398200000|2025-01-09 04:50:00|72389.4|72369.4|72388.3|72368.3|72392.8|72372.8|72386.9|72366.9|98
1736398500000|2025-01-09 04:55:00|72388.2|72368.2|72387|72367|72389.2|72369.2|72385.2|72365.2|102
1736398800000|2025-01-09 05:00:00|72387.4|72367.4|72388.3|72368.3|72397|72377|72382.4|72362.4|206
1736399100000|2025-01-09 05:05:00|72388.6|72368.6|72371.3|72351.3|72390.9|72370.9|72370.5|72350.5|193
1736399400000|2025-01-09 05:10:00|72371.4|72351.4|72373.5|72353.5|72376.8|72356.8|72365.3|72347.5|152
1736399700000|2025-01-09 05:15:00|72373.7|72353.7|72369.1|72349.1|72374.7|72354.7|72362.1|72342.1|161
1736400000000|2025-01-09 05:20:00|72368.9|72348.9|72370.4|72355.4|72372.4|72357.4|72361.9|72346.9|177
1736400300000|2025-01-09 05:25:00|72370.7|72355.7|72380|72365|72384.4|72366.8|72370.7|72353.8|140
1736400600000|2025-01-09 05:30:00|72379.4|72364.4|72375.1|72355.1|72390|72375|72370.7|72353.9|271
1736400900000|2025-01-09 05:35:00|72375|72355|72367.2|72347.2|72378.1|72363.1|72366.8|72346.8|222
1736401200000|2025-01-09 05:40:00|72367|72347|72390.9|72370.9|72391.6|72371.6|72365.1|72346.6|261
1736401500000|2025-01-09 05:45:00|72391.2|72371.2|72376.7|72356.7|72392.2|72372.2|72376.2|72356.2|237
1736401800000|2025-01-09 05:50:00|72376.6|72356.6|72379.5|72364.5|72380.2|72365.2|72369.5|72354.1|206
1736402100000|2025-01-09 05:55:00|72379.8|72364.8|72400.2|72385.2|72409.1|72394.1|72379.8|72364.8|355
1736402400000|2025-01-09 06:00:00|72400.6|72385.6|72413.6|72398.6|72417.2|72399.5|72399.8|72384.8|247
1736402700000|2025-01-09 06:05:00|72413.3|72398.3|72438.9|72418.9|72439.2|72419.2|72410.9|72395.9|303
1736403000000|2025-01-09 06:10:00|72438.8|72418.8|72455|72435|72470.3|72450.3|72438.8|72418.8|485
1736403300000|2025-01-09 06:15:00|72454.6|72434.6|72440.8|72420.8|72454.6|72434.6|72433.6|72413.6|277
1736403600000|2025-01-09 06:20:00|72441.1|72421.1|72430.7|72415.7|72442.3|72424.4|72427|72412|277
1736403900000|2025-01-09 06:25:00|72431|72416|72438.8|72423.8|72442.3|72427.3|72431|72416|289
1736404200000|2025-01-09 06:30:00|72439|72424|72419.4|72404.4|72441.3|72426.3|72413.9|72398.7|294
1736404500000|2025-01-09 06:35:00|72419.5|72404.5|72414.5|72399.5|72423.7|72408.7|72412.4|72397.4|231
1736404800000|2025-01-09 06:40:00|72414.3|72399.3|72408.4|72393.4|72414.6|72399.6|72401.9|72386.9|204
1736405100000|2025-01-09 06:45:00|72408.3|72393.3|72393.9|72378.9|72410.6|72395.6|72393.7|72378.7|260
1736405400000|2025-01-09 06:50:00|72394.8|72379.8|72415.3|72400.3|72422.8|72407.8|72390.6|72375.6|283
1736405700000|2025-01-09 06:55:00|72416.4|72401.4|72449.7|72429.7|72470.5|72450.5|72415.8|72400.8|467
1736406000000|2025-01-09 07:00:00|72445.3|72425.3|72421.4|72406.4|72455|72435|72418.3|72403.3|522
1736406300000|2025-01-09 07:05:00|72421.7|72406.7|72430.2|72415.2|72447.9|72432.4|72417.4|72402.4|475
1736406600000|2025-01-09 07:10:00|72431|72416|72411.1|72396.1|72442.5|72427.5|72403.9|72388.9|520
1736406900000|2025-01-09 07:15:00|72410.9|72395.9|72407.6|72387.6|72413.8|72398.8|72390.5|72375.5|545
1736407200000|2025-01-09 07:20:00|72407.3|72387.3|72418.4|72403.4|72433.7|72414.9|72395.5|72380.5|562
1736407500000|2025-01-09 07:25:00|72418.3|72403.3|72424|72409|72431.2|72416.2|72412.5|72397.5|425
1736407800000|2025-01-09 07:30:00|72423|72408|72466.2|72451.2|72466.9|72451.9|72422|72407|543
1736408100000|2025-01-09 07:35:00|72465.9|72450.9|72459.2|72444.2|72469.4|72453.8|72452|72437|436
1736408400000|2025-01-09 07:40:00|72459|72444|72489.2|72474.2|72495.3|72480.3|72453|72438|605
1736408700000|2025-01-09 07:45:00|72489.3|72474.3|72484.4|72469.4|72490.7|72475.7|72470.3|72455.3|527
1736409000000|2025-01-09 07:50:00|72484.2|72469.2|72476|72461|72485.9|72470.9|72472.2|72457.2|450
1736409300000|2025-01-09 07:55:00|72476.1|72461.1|72509.2|72494.2|72531.4|72516.4|72471.1|72456.1|607
1736409600000|2025-01-09 08:00:00|72512.2|72489.2|72549|72534|72561.6|72544.3|72483.6|72468.6|811
1736409900000|2025-01-09 08:05:00|72548.8|72533.8|72499.9|72484.9|72550.6|72535.6|72495.7|72480.7|654
1736410200000|2025-01-09 08:10:00|72498.6|72483.6|72485.8|72470.8|72502.5|72487.5|72465.2|72450.2|601
1736410500000|2025-01-09 08:15:00|72485.2|72470.2|72464.5|72449.5|72495.9|72480.9|72452.5|72437.5|636
1736410800000|2025-01-09 08:20:00|72464.7|72449.7|72451.2|72436.2|72475.3|72460.3|72440.8|72425.8|647
1736411100000|2025-01-09 08:25:00|72451.1|72436.1|72451.2|72436.2|72457.5|72442.5|72416.4|72401.4|521
1736411400000|2025-01-09 08:30:00|72451|72436|72423.6|72408.6|72459.2|72444.2|72423.4|72408.4|512
1736411700000|2025-01-09 08:35:00|72423.4|72408.4|72433.2|72418.2|72447.3|72432.3|72422.7|72407.7|537
1736412000000|2025-01-09 08:40:00|72433|72418|72440.5|72425.5|72445.1|72430.1|72414.2|72399.2|455
1736412300000|2025-01-09 08:45:00|72441.2|72426.2|72442.7|72427.7|72460.3|72445.3|72434.2|72419.2|510
1736412600000|2025-01-09 08:50:00|72442.6|72427.6|72415.7|72400.7|72444.6|72429.6|72415.6|72400.6|458
1736412900000|2025-01-09 08:55:00|72415.9|72400.9|72395.1|72375.1|72419.3|72404.3|72394.2|72375.1|451
1736413200000|2025-01-09 09:00:00|72394.9|72374.9|72411.5|72396.5|72412.4|72397.4|72379.4|72359.4|481
1736413500000|2025-01-09 09:05:00|72411.4|72396.4|72413.1|72398.1|72423.5|72408.5|72404.6|72389.6|466
1736413800000|2025-01-09 09:10:00|72413|72398|72400.9|72385.9|72416.5|72401.5|72391.6|72376.6|419
1736414100000|2025-01-09 09:15:00|72401.2|72386.2|72339.8|72324.8|72411.1|72396.1|72322.8|72307.8|532
1736414400000|2025-01-09 09:20:00|72339.5|72324.5|72372.8|72357.8|72374.2|72359.2|72327.1|72311|556
1736414700000|2025-01-09 09:25:00|72373.9|72358.9|72352.7|72337.7|72380.1|72365.1|72341|72323.1|557
1736415000000|2025-01-09 09:30:00|72353|72338|72344.2|72329.2|72354.6|72339.6|72332.6|72317.6|548
1736415300000|2025-01-09 09:35:00|72344.6|72329.6|72352.8|72337.8|72365|72350|72337.6|72322.6|503
1736415600000|2025-01-09 09:40:00|72352.9|72337.9|72365.4|72350.4|72376.1|72361.1|72332.7|72317.7|470
1736415900000|2025-01-09 09:45:00|72365.2|72350.2|72403.3|72388.3|72404|72389|72359.1|72344.1|451
1736416200000|2025-01-09 09:50:00|72403.4|72388.4|72418.8|72403.8|72421.1|72406.1|72384.8|72369.8|469
1736416500000|2025-01-09 09:55:00|72419|72404|72409.3|72389.3|72422.9|72407.9|72401.1|72386.1|366
1736416800000|2025-01-09 10:00:00|72407.9|72387.9|72438.4|72423.4|72443.6|72428.6|72399.8|72384.8|490
1736417100000|2025-01-09 10:05:00|72438.2|72423.2|72424.6|72409.6|72441.5|72426.5|72417.5|72402.5|414
1736417400000|2025-01-09 10:10:00|72422|72407|72399.3|72384.3|72424.1|72409.1|72398.4|72383.4|478
1736417700000|2025-01-09 10:15:00|72399.7|72384.7|72398.1|72383.1|72406|72391|72391.7|72376.7|366
1736418000000|2025-01-09 10:20:00|72398.3|72383.3|72361.4|72346.4|72398.3|72383.3|72361.2|72346.2|445
1736418300000|2025-01-09 10:25:00|72361.3|72346.3|72370.9|72355.9|72374.1|72359.1|72357.2|72342.2|364
1736418600000|2025-01-09 10:30:00|72370.7|72355.7|72368.6|72353.6|72382.3|72367.3|72364.7|72349.7|346
1736418900000|2025-01-09 10:35:00|72368.7|72353.7|72394.7|72379.7|72397.2|72382.2|72364.3|72349.3|385
1736419200000|2025-01-09 10:40:00|72394.6|72379.6|72427.4|72412.4|72446.5|72431.5|72384.7|72369.7|650
1736419500000|2025-01-09 10:45:00|72427.2|72412.2|72414.6|72399.6|72429.1|72414.1|72396.8|72381.8|533
1736419800000|2025-01-09 10:50:00|72414.4|72399.4|72403.1|72388.1|72414.4|72399.4|72398.4|72383.4|402
1736420100000|2025-01-09 10:55:00|72403.6|72388.6|72422.7|72407.7|72433.4|72416.1|72391.3|72374.1|524
1736420400000|2025-01-09 11:00:00|72423.4|72408.4|72438.1|72423.1|72447.8|72432.8|72419|72404|506
1736420700000|2025-01-09 11:05:00|72437.8|72422.8|72441.8|72426.8|72445.3|72430.3|72426.7|72411.7|500
1736421000000|2025-01-09 11:10:00|72442|72427|72442.8|72427.8|72446.9|72431.9|72433.3|72418.3|461
1736421300000|2025-01-09 11:15:00|72442.7|72427.7|72460.8|72445.8|72460.8|72445.8|72442.2|72427.2|374
1736421600000|2025-01-09 11:20:00|72460.9|72445.9|72447.9|72432.9|72466.9|72451.9|72445.3|72430.3|459
1736421900000|2025-01-09 11:25:00|72447.2|72432.2|72442.1|72427.1|72458.8|72443.8|72432.2|72417.2|438
1736422200000|2025-01-09 11:30:00|72442.3|72427.3|72444.6|72429.6|72454.8|72439.8|72437.2|72422.2|427
1736422500000|2025-01-09 11:35:00|72444.5|72429.5|72444.8|72429.8|72449.9|72434.9|72431.6|72416.6|486
1736422800000|2025-01-09 11:40:00|72444.3|72429.3|72433.6|72418.6|72449.4|72434.4|72432.1|72417.1|401
1736423100000|2025-01-09 11:45:00|72433.2|72418.2|72436.9|72421.9|72443.2|72428.2|72430.9|72415.9|370
1736423400000|2025-01-09 11:50:00|72436.2|72421.2|72431.1|72416.1|72440.5|72425.5|72413.2|72398.2|443
1736423700000|2025-01-09 11:55:00|72431.3|72416.3|72436.7|72421.7|72446.4|72431.4|72421|72406|418
1736424000000|2025-01-09 12:00:00|72436.8|72421.8|72431.8|72416.8|72440.6|72425.6|72426.5|72411.5|396
1736424300000|2025-01-09 12:05:00|72431.5|72416.5|72437.2|72422.2|72446.6|72431.6|72431.5|72416.5|368
1736424600000|2025-01-09 12:10:00|72437.4|72422.4|72431.5|72416.5|72446.5|72431.5|72423.9|72408.9|376
1736424900000|2025-01-09 12:15:00|72432.8|72417.8|72430.3|72415.3|72435.4|72420.4|72416.5|72401.5|355
1736425200000|2025-01-09 12:20:00|72430.4|72415.4|72439.3|72424.3|72442.4|72427.4|72430.4|72415.4|400
1736425500000|2025-01-09 12:25:00|72439.1|72424.1|72436.6|72421.6|72456.2|72441.2|72426.1|72411.1|293
1736425800000|2025-01-09 12:30:00|72436.8|72421.8|72428.1|72413.1|72448.8|72433.8|72426.3|72411.3|280
1736426100000|2025-01-09 12:35:00|72428|72413|72448.6|72433.6|72449.3|72434.3|72422.4|72407.4|365
1736426400000|2025-01-09 12:40:00|72448.5|72433.5|72448.9|72433.9|72472.9|72457.9|72445.7|72430.7|469
1736426700000|2025-01-09 12:45:00|72449.1|72434.1|72431.7|72416.7|72454.7|72439.7|72426.2|72411.2|394
1736427000000|2025-01-09 12:50:00|72431.8|72416.8|72434.1|72419.1|72444.3|72429.3|72422.5|72407.5|349
1736427300000|2025-01-09 12:55:00|72441.5|72426.5|72420.6|72405.6|72443.8|72428.8|72408.2|72393.2|498
1736427600000|2025-01-09 13:00:00|72420.8|72405.8|72427.2|72412.2|72436.4|72421.4|72417.5|72402.5|552
1736427900000|2025-01-09 13:05:00|72427.4|72412.4|72408.3|72393.3|72434.8|72419.8|72399.4|72384.4|363
1736428200000|2025-01-09 13:10:00|72408.1|72393.1|72398.6|72383.6|72413.3|72398.3|72386.6|72371.6|421
1736428500000|2025-01-09 13:15:00|72398.4|72383.4|72388.2|72373.2|72404.5|72389.5|72378.8|72362.4|481
1736428800000|2025-01-09 13:20:00|72389.8|72374.8|72388.4|72373.4|72397.9|72382.9|72374.6|72359.6|458
1736429100000|2025-01-09 13:25:00|72388.2|72373.2|72362.6|72342.6|72400.5|72385.5|72357.8|72342.6|519
1736429400000|2025-01-09 13:30:00|72362.7|72342.7|72329.3|72314.3|72363.1|72343.1|72313.3|72293.3|585
1736429700000|2025-01-09 13:35:00|72329.9|72314.9|72346|72331|72352.5|72337.5|72329.5|72314.5|545
1736430000000|2025-01-09 13:40:00|72346.2|72331.2|72355|72340|72361.4|72346.4|72336.2|72321.2|490
1736430300000|2025-01-09 13:45:00|72355.3|72340.3|72356.3|72341.3|72370.7|72355.7|72350|72335|546
1736430600000|2025-01-09 13:50:00|72356.5|72341.5|72372.5|72357.5|72378.5|72363.5|72349|72334|520
1736430900000|2025-01-09 13:55:00|72372.6|72357.6|72387.8|72372.8|72405.8|72390.8|72372.4|72357.4|545
1736431200000|2025-01-09 14:00:00|72387.7|72372.7|72382.8|72367.8|72392.1|72377.1|72372|72357|600
1736431500000|2025-01-09 14:05:00|72382.6|72367.6|72360.5|72340.5|72385.2|72370.2|72359.4|72340.4|531
1736431800000|2025-01-09 14:10:00|72360.8|72340.8|72355.9|72340.9|72387.2|72372.2|72353.5|72338.5|544
1736432100000|2025-01-09 14:15:00|72356.1|72341.1|72368|72353|72368|72353|72340.9|72325.9|594
1736432400000|2025-01-09 14:20:00|72365.5|72350.5|72359.1|72344.1|72367.2|72352.2|72351.2|72336.2|353
1736432700000|2025-01-09 14:25:00|72359|72344|72373.2|72358.2|72382.2|72364.8|72353.6|72338.6|343
1736433000000|2025-01-09 14:30:00|72373.4|72358.4|72385.8|72370.8|72405.7|72390.7|72370|72355|383
1736433300000|2025-01-09 14:35:00|72386|72371|72368.4|72353.4|72388.1|72373.1|72359.1|72344.1|384
1736433600000|2025-01-09 14:40:00|72368.3|72353.3|72384.9|72369.9|72385.9|72370.9|72365|72350|364
1736433900000|2025-01-09 14:45:00|72385.2|72370.2|72399.4|72384.4|72404.2|72389.2|72379.6|72364.6|386
1736434200000|2025-01-09 14:50:00|72399.3|72384.3|72375.9|72360.9|72402.1|72387.1|72363.7|72348.7|441
1736434500000|2025-01-09 14:55:00|72375.8|72360.8|72394.1|72374.1|72404.3|72387.5|72373.1|72358.1|499
1736434800000|2025-01-09 15:00:00|72393.7|72373.7|72410|72395|72413.5|72398.5|72379.4|72359.4|400
1736435100000|2025-01-09 15:05:00|72410.1|72395.1|72428.8|72413.8|72441.6|72426.6|72407.1|72392.1|405
1736435400000|2025-01-09 15:10:00|72429.1|72414.1|72420.7|72405.7|72438.3|72423.3|72416|72401|372
1736435700000|2025-01-09 15:15:00|72420.8|72405.8|72435.6|72420.6|72437.7|72422.7|72416|72401|423
1736436000000|2025-01-09 15:20:00|72435.3|72420.3|72427|72412|72438.2|72423.2|72421.4|72406.4|374
1736436300000|2025-01-09 15:25:00|72426.8|72411.8|72412.5|72397.5|72426.9|72411.9|72407.2|72392.2|342
1736436600000|2025-01-09 15:30:00|72413.9|72398.9|72424.1|72409.1|72429.8|72414.8|72412.8|72397.8|316
1736436900000|2025-01-09 15:35:00|72423.9|72408.9|72424.5|72409.5|72440.8|72425.8|72422.9|72407.9|329
1736437200000|2025-01-09 15:40:00|72424.8|72409.8|72458.1|72443.1|72462.6|72447.6|72424.8|72409.8|376
1736437500000|2025-01-09 15:45:00|72458.3|72443.3|72439.1|72424.1|72478.9|72463.9|72430.7|72415.7|477
1736437800000|2025-01-09 15:50:00|72439.9|72424.9|72464.1|72449.1|72467.9|72452.9|72434.8|72419.8|462
1736438100000|2025-01-09 15:55:00|72464|72449|72446.7|72431.7|72464.4|72449.4|72440.3|72425.3|619
1736438400000|2025-01-09 16:00:00|72446.1|72431.1|72475.2|72460.2|72486.2|72471.2|72441.6|72426.6|580
1736438700000|2025-01-09 16:05:00|72474.8|72459.8|72465.6|72450.6|72475.7|72460.7|72454.1|72439.1|429
1736439000000|2025-01-09 16:10:00|72465.4|72450.4|72453.1|72438.1|72468.6|72453.6|72450.8|72435.8|321
1736439300000|2025-01-09 16:15:00|72452.9|72437.9|72462.1|72447.1|72466.1|72451.1|72445|72430|336
1736439600000|2025-01-09 16:20:00|72462.2|72447.2|72481.7|72466.7|72481.8|72466.8|72453.1|72438.1|309
1736439900000|2025-01-09 16:25:00|72480.8|72465.8|72476.7|72461.7|72485.7|72470.7|72469.7|72454.7|304
1736440200000|2025-01-09 16:30:00|72476.4|72461.4|72493.8|72478.8|72496.1|72481.1|72475.9|72460.9|185
1736440500000|2025-01-09 16:35:00|72494.4|72479.4|72465.7|72450.7|72504.6|72489.6|72465.5|72450.5|294
1736440800000|2025-01-09 16:40:00|72465.6|72450.6|72437.6|72422.6|72472.1|72457.1|72437.1|72422.1|301
1736441100000|2025-01-09 16:45:00|72437.9|72422.9|72440.8|72425.8|72441.4|72426.4|72434.6|72419.6|220
1736441400000|2025-01-09 16:50:00|72440.9|72425.9|72456.7|72441.7|72457.4|72442.4|72437.8|72422.8|289
1736441700000|2025-01-09 16:55:00|72456.9|72441.9|72460.9|72445.9|72468.2|72453.2|72442.7|72427.7|321
1736442000000|2025-01-09 17:00:00|72461|72446|72441.3|72426.3|72461.2|72446.2|72431.8|72416.8|289
1736442300000|2025-01-09 17:05:00|72441.2|72426.2|72443.3|72428.3|72447.1|72432.1|72429.1|72414.1|329
1736442600000|2025-01-09 17:10:00|72443.2|72428.2|72443.4|72428.4|72454.1|72439.1|72439|72424|287
1736442900000|2025-01-09 17:15:00|72443.2|72428.2|72459.9|72444.9|72460.9|72445.9|72438.1|72423.1|238
1736443200000|2025-01-09 17:20:00|72460.9|72445.9|72475.8|72460.8|72475.8|72460.8|72460.3|72445.3|183
1736443500000|2025-01-09 17:25:00|72476|72461|72461.6|72446.6|72476.3|72461.3|72451.6|72436.6|216
1736443800000|2025-01-09 17:30:00|72461.3|72446.3|72475|72460|72483.4|72468.4|72461.2|72446.2|228
1736444100000|2025-01-09 17:35:00|72474.8|72459.8|72481.1|72466.1|72487.3|72472.3|72472|72457|241
1736444400000|2025-01-09 17:40:00|72480.9|72465.9|72476.4|72461.4|72483.4|72468.4|72473.5|72458.5|274
1736444700000|2025-01-09 17:45:00|72476.2|72461.2|72475.8|72460.8|72484.9|72469.9|72470.7|72455.7|244
1736445000000|2025-01-09 17:50:00|72475.9|72460.9|72462.7|72447.7|72484.5|72469.5|72461.3|72446.3|228
1736445300000|2025-01-09 17:55:00|72462.6|72447.6|72461.7|72446.7|72473.2|72458.2|72454.7|72436|212
1736445600000|2025-01-09 18:00:00|72461.9|72446.9|72467.2|72452.2|72469.6|72454.6|72461.9|72446.9|211
1736445900000|2025-01-09 18:05:00|72467.4|72452.4|72469.6|72454.6|72485.4|72470.4|72465.4|72450.4|248
1736446200000|2025-01-09 18:10:00|72469.8|72454.8|72464.9|72449.9|72478|72463|72464.9|72449.9|229
1736446500000|2025-01-09 18:15:00|72464.7|72449.7|72465.3|72450.3|72472.7|72457.7|72463.1|72448.1|115
1736446800000|2025-01-09 18:20:00|72465.4|72450.4|72456.4|72441.4|72468.7|72453.7|72454.3|72439.3|125
1736447100000|2025-01-09 18:25:00|72456.2|72441.2|72447.4|72432.4|72456.2|72441.2|72447.4|72432.4|105
1736447400000|2025-01-09 18:30:00|72447.3|72432.3|72437.8|72422.8|72449.1|72434.1|72434.9|72419.9|157
1736447700000|2025-01-09 18:35:00|72437.6|72422.6|72436.7|72421.7|72440.7|72425.7|72432.7|72417.7|133
1736448000000|2025-01-09 18:40:00|72436.5|72421.5|72431.1|72416.1|72437.2|72422.2|72431|72416|101
1736448300000|2025-01-09 18:45:00|72431.5|72416.5|72435.3|72420.3|72435.3|72420.3|72426.4|72411.4|102
1736448600000|2025-01-09 18:50:00|72435.4|72420.4|72437.5|72422.5|72451.3|72436.3|72433.7|72418.7|176
1736448900000|2025-01-09 18:55:00|72439.7|72424.7|72442.5|72427.5|72447.2|72432.2|72437.7|72422.7|195
1736449200000|2025-01-09 19:00:00|72441.5|72426.5|72429.7|72414.7|72441.5|72426.5|72428.2|72413.2|147
1736449500000|2025-01-09 19:05:00|72429.8|72414.8|72431.1|72416.1|72440.2|72425.2|72428.9|72413.9|119
1736449800000|2025-01-09 19:10:00|72431.5|72416.5|72448.8|72433.8|72449.8|72434.8|72431.5|72416.5|114
1736450100000|2025-01-09 19:15:00|72449|72434|72449.1|72434.1|72451.9|72436.9|72445.4|72430.4|112
1736450400000|2025-01-09 19:20:00|72449.2|72434.2|72452.9|72437.9|72457|72442|72449.2|72434.2|73
1736450700000|2025-01-09 19:25:00|72452.7|72437.7|72440.2|72425.2|72453.2|72438.2|72438.7|72423.7|103
1736451000000|2025-01-09 19:30:00|72440.5|72425.5|72438.5|72423.5|72447|72432|72436.4|72421.4|105
1736451300000|2025-01-09 19:35:00|72438.8|72423.8|72435.5|72420.5|72441.9|72426.9|72435.1|72420.1|96
1736451600000|2025-01-09 19:40:00|72435.4|72420.4|72441.8|72426.8|72450.2|72435.2|72435.4|72420.4|110
1736451900000|2025-01-09 19:45:00|72441.9|72426.9|72443|72428|72444.3|72429.3|72438.6|72423.6|75
1736452200000|2025-01-09 19:50:00|72443.2|72428.2|72432|72417|72449.9|72434.9|72428.3|72413.3|115
1736452500000|2025-01-09 19:55:00|72432.1|72417.1|72456.6|72441.6|72458|72443|72432|72417|187
1736452800000|2025-01-09 20:00:00|72456.4|72441.4|72447.7|72432.7|72456.4|72441.4|72447|72432|138
1736453100000|2025-01-09 20:05:00|72447.6|72432.6|72436|72421|72450.7|72435.7|72434.9|72419.9|109
1736453400000|2025-01-09 20:10:00|72435.4|72420.4|72440.8|72425.8|72449.6|72434.6|72435.4|72420.4|98
1736453700000|2025-01-09 20:15:00|72441|72426|72440.1|72425.1|72444.4|72429.4|72435.5|72420.5|82
1736454000000|2025-01-09 20:20:00|72439.9|72424.9|72431.6|72416.6|72440.7|72425.7|72431.6|72416.6|67
1736454300000|2025-01-09 20:25:00|72431.7|72416.7|72436.8|72421.8|72438.8|72423.8|72431.7|72416.7|84
1736454600000|2025-01-09 20:30:00|72436.7|72421.7|72428.4|72413.4|72436.7|72421.7|72425.5|72410.5|99
1736454900000|2025-01-09 20:35:00|72428.3|72413.3|72421.5|72406.5|72428.5|72413.5|72420.8|72405.8|88
1736455200000|2025-01-09 20:40:00|72421.3|72406.3|72418.3|72403.3|72425.6|72410.6|72417.7|72402.7|89
1736455500000|2025-01-09 20:45:00|72418.7|72403.7|72426.9|72411.9|72427.1|72412.1|72418.6|72403.6|83
1736455800000|2025-01-09 20:50:00|72427.1|72412.1|72430.2|72415.2|72436.6|72421.6|72427.1|72412.1|100
1736456100000|2025-01-09 20:55:00|72430.1|72415.1|72435|72420|72435.6|72420.6|72430.1|72415.1|86
1736456400000|2025-01-09 21:00:00|72435.2|72420.2|72443.4|72428.4|72448.2|72433.2|72435.2|72420.2|100
1736456700000|2025-01-09 21:05:00|72443.6|72428.6|72447.8|72432.8|72448|72433|72443.1|72428.1|54
1736457000000|2025-01-09 21:10:00|72447.6|72432.6|72444.7|72429.7|72448.9|72433.9|72444.7|72429.7|49
1736457300000|2025-01-09 21:15:00|72444.6|72429.6|72444.2|72429.2|72447.4|72432.4|72444.1|72427|43
1736457600000|2025-01-09 21:20:00|72444.1|72429.1|72440.6|72420.6|72444.1|72429.1|72437.5|72420.1|40
1736457900000|2025-01-09 21:25:00|72440.5|72420.5|72442.7|72422.7|72443.2|72425.4|72439.5|72419.6|43
1736458200000|2025-01-09 21:30:00|72442.8|72422.8|72442.2|72422.2|72442.9|72425.4|72439.6|72420.7|40
1736458500000|2025-01-09 21:35:00|72442.3|72422.3|72447.7|72427.7|72449.7|72429.7|72441.8|72421.8|71
1736458800000|2025-01-09 21:40:00|72447.5|72427.5|72446.5|72426.5|72449.6|72429.6|72445.3|72424.1|50
1736459100000|2025-01-09 21:45:00|72444.3|72424.3|72448.9|72427|72449.7|72428.1|72442.6|72422.6|98
1736459400000|2025-01-09 21:50:00|72449.8|72427.1|72448.5|72428.5|72452|72432|72447.3|72427|97
1736459700000|2025-01-09 21:55:00|72447.9|72427.9|72454.2|72425.8|72454.9|72430|72443|72419.1|202
1736460000000|2025-01-09 22:00:00|72460.5|72410|72449.7|72372|72461.8|72410|72449.7|72371.9|20
1736460300000|2025-01-09 22:05:00|72446.8|72371.9|72451.4|72386.4|72454|72387.2|72446|72371.7|89
1736460600000|2025-01-09 22:10:00|72451|72386.8|72451.5|72391.8|72455|72391.8|72449.4|72386.8|85
1736460900000|2025-01-09 22:15:00|72451.6|72391.6|72455.8|72393|72459.9|72393.6|72449.4|72390.5|174
1736461200000|2025-01-09 22:20:00|72458.3|72392.9|72462.3|72403.6|72463.9|72404.1|72448|72387.9|156
1736461500000|2025-01-09 22:25:00|72462.2|72403.5|72482.1|72413.1|72482.1|72415.4|72449.8|72402.6|160
1736461800000|2025-01-09 22:30:00|72481.1|72411.9|72471.3|72426.1|72492.9|72429.7|72471.2|72411.9|210
1736462100000|2025-01-09 22:35:00|72471.2|72427|72470.6|72423.5|72478|72430.4|72461.6|72408.4|190
1736462400000|2025-01-09 22:40:00|72470.7|72423.4|72470.7|72423.4|72471.6|72425.6|72463.9|72421.8|162
1736462700000|2025-01-09 22:45:00|72470.9|72422.4|72468.1|72423.4|72472.6|72425.5|72468.1|72418.7|220
1736463000000|2025-01-09 22:50:00|72468.3|72423.5|72466.2|72404.1|72484|72427.6|72459.6|72382.2|220
1736463300000|2025-01-09 22:55:00|72466.1|72404.2|72461.2|72406.4|72484.5|72412.4|72451.2|72392.2|235
1736463600000|2025-01-09 23:00:00|72474.9|72400.1|72444.1|72413.1|72486.2|72415.1|72438.7|72391|320
1736463900000|2025-01-09 23:05:00|72444|72416.5|72441.7|72421.7|72456.2|72427|72437.1|72413.6|191
1736464200000|2025-01-09 23:10:00|72441.6|72421.6|72447.3|72427.3|72448.9|72428.9|72441.6|72421.6|119
1736464500000|2025-01-09 23:15:00|72447.9|72427.9|72452.1|72432.1|72452.9|72432.9|72444|72424|121
1736464800000|2025-01-09 23:20:00|72451.9|72431.9|72452.1|72432.1|72454.3|72434.3|72447.3|72427.3|113
1736465100000|2025-01-09 23:25:00|72452.3|72432.3|72444.7|72424.7|72452.5|72432.5|72442.9|72422.9|88
1736465400000|2025-01-09 23:30:00|72444.3|72424.3|72462.5|72442.5|72463.4|72443.4|72444.3|72424.3|103
1736465700000|2025-01-09 23:35:00|72462.6|72442.6|72462|72442|72464.7|72444.7|72460.7|72440.7|76
1736466000000|2025-01-09 23:40:00|72461.9|72441.9|72462|72442|72464.6|72444.6|72456.5|72436.5|94
1736466300000|2025-01-09 23:45:00|72462.2|72442.2|72461.8|72441.8|72465.7|72445.7|72461.6|72441.6|101
1736466600000|2025-01-09 23:50:00|72461.7|72441.7|72467|72447|72471.5|72451.5|72461.7|72441.7|128
1736466900000|2025-01-09 23:55:00|72467.1|72447.1|72468.1|72448.1|72474.1|72454.1|72461.6|72441.6|118
1736467200000|2025-01-10 00:00:00|72467.6|72447.6|72462.1|72442.1|72472.2|72452.2|72450.6|72430.6|229
1736467500000|2025-01-10 00:05:00|72462.3|72442.3|72447.3|72427.3|72462.4|72442.4|72443|72423|251
1736467800000|2025-01-10 00:10:00|72447.4|72427.4|72452.6|72432.6|72458.4|72438.4|72441.9|72421.9|202
1736468100000|2025-01-10 00:15:00|72452.5|72432.5|72480.1|72460.1|72480.1|72460.1|72451.7|72431.7|226
1736468400000|2025-01-10 00:20:00|72480.2|72460.2|72494.5|72474.5|72495.8|72475.8|72474.3|72454.3|209
1736468700000|2025-01-10 00:25:00|72494.2|72474.2|72483.3|72463.3|72494.2|72474.2|72474|72454|235
1736469000000|2025-01-10 00:30:00|72483.2|72463.2|72489.9|72469.9|72498.8|72478.8|72483.2|72463.2|199
1736469300000|2025-01-10 00:35:00|72489.8|72469.8|72487.1|72467.1|72490.4|72470.4|72486|72466|133
1736469600000|2025-01-10 00:40:00|72487|72467|72487.4|72467.4|72495|72475|72485.5|72465.5|158
1736469900000|2025-01-10 00:45:00|72487.5|72467.5|72486.5|72466.5|72491.6|72471.6|72478.2|72458.2|180
1736470200000|2025-01-10 00:50:00|72486.7|72466.7|72477.9|72457.9|72492.6|72472.6|72477.9|72457.9|282
1736470500000|2025-01-10 00:55:00|72476.6|72456.6|72475.3|72455.3|72487.3|72467.3|72464.8|72444.8|354
1736470800000|2025-01-10 01:00:00|72476.6|72456.6|72463.3|72443.3|72486.9|72471.9|72461.4|72441.4|296
1736471100000|2025-01-10 01:05:00|72463.2|72443.2|72457.2|72437.2|72465.9|72445.9|72453.8|72433.8|190
1736471400000|2025-01-10 01:10:00|72457.1|72437.1|72453.2|72433.2|72458.3|72439.8|72448.9|72432.9|204
1736471700000|2025-01-10 01:15:00|72453|72433|72442|72427|72459.4|72441.4|72442|72427|195
1736472000000|2025-01-10 01:20:00|72442.2|72427.2|72433.4|72418.4|72444.6|72429.6|72431|72416|236
1736472300000|2025-01-10 01:25:00|72433.3|72418.3|72434|72414|72434|72418.4|72421.8|72401.8|206
1736472600000|2025-01-10 01:30:00|72434.2|72414.2|72439.4|72419.4|72439.5|72419.5|72427.4|72407.4|181
1736472900000|2025-01-10 01:35:00|72439.5|72419.5|72421.6|72401.6|72449.2|72433.5|72420.6|72400.6|278
1736473200000|2025-01-10 01:40:00|72421.2|72401.2|72424.3|72404.3|72428.4|72408.4|72413|72393|170
1736473500000|2025-01-10 01:45:00|72424.2|72404.2|72421|72401|72426|72406|72418.7|72398.7|179
1736473800000|2025-01-10 01:50:00|72420.8|72400.8|72417.5|72402.5|72424.9|72409.8|72416.2|72399.7|190
1736474100000|2025-01-10 01:55:00|72417.7|72402.7|72430.5|72410.5|72437.3|72422.3|72416.1|72400.6|190
1736474400000|2025-01-10 02:00:00|72430.7|72410.7|72431.5|72411.5|72432.6|72412.6|72418.9|72398.9|178
1736474700000|2025-01-10 02:05:00|72431.8|72411.8|72442|72427|72442.9|72427.9|72425.6|72408.2|196
1736475000000|2025-01-10 02:10:00|72441.9|72426.9|72433.6|72418.6|72446|72431|72432.1|72417.1|159
1736475300000|2025-01-10 02:15:00|72433.7|72418.7|72443.8|72423.8|72443.8|72423.8|72430.6|72414.4|134
1736475600000|2025-01-10 02:20:00|72444|72424|72431.3|72416.3|72446.2|72426.2|72430.5|72415.5|161
1736475900000|2025-01-10 02:25:00|72431.4|72416.4|72431.9|72416.9|72435.3|72420.3|72427.4|72412.4|167
1736476200000|2025-01-10 02:30:00|72431.8|72416.8|72428.5|72413.5|72432.8|72417.8|72418.4|72403.4|192
1736476500000|2025-01-10 02:35:00|72428.8|72413.8|72445.8|72430.8|72446.3|72431.3|72427.5|72407.5|155
1736476800000|2025-01-10 02:40:00|72445.4|72430.4|72449|72429|72453.2|72438.2|72443.8|72428.8|131
1736477100000|2025-01-10 02:45:00|72448.9|72428.9|72438.3|72423.3|72452.9|72437.9|72437.5|72422.5|198
1736477400000|2025-01-10 02:50:00|72438.4|72423.4|72430.8|72415.8|72439|72423.8|72428.4|72411.9|161
1736477700000|2025-01-10 02:55:00|72431|72416|72429.2|72414.2|72434.4|72419.4|72427.1|72412.1|188
1736478000000|2025-01-10 03:00:00|72431.4|72416.4|72434.8|72419.8|72442.3|72427.3|72429.9|72414.9|154
1736478300000|2025-01-10 03:05:00|72434.9|72419.9|72425.6|72410.6|72436.5|72421.5|72425.3|72408.2|133
1736478600000|2025-01-10 03:10:00|72425.9|72410.9|72423.3|72408.3|72426.7|72411.7|72418.5|72403.5|163
1736478900000|2025-01-10 03:15:00|72423.4|72408.4|72431.8|72416.8|72435|72418.8|72422|72407|140
1736479200000|2025-01-10 03:20:00|72431.9|72416.9|72431.2|72416.2|72435.9|72420.9|72429.4|72414.1|129
1736479500000|2025-01-10 03:25:00|72430.8|72415.8|72438.8|72423.8|72440.5|72425.5|72430.1|72415.1|113
1736479800000|2025-01-10 03:30:00|72438.7|72423.7|72451.3|72436.3|72454.8|72438|72437.7|72422.7|179
1736480100000|2025-01-10 03:35:00|72451.4|72436.4|72442.3|72427.3|72451.4|72436.4|72440|72425|179
1736480400000|2025-01-10 03:40:00|72442.4|72427.4|72437.2|72422.2|72442.6|72427.4|72434.5|72419.5|138
1736480700000|2025-01-10 03:45:00|72437.4|72422.4|72441.8|72421.8|72446.4|72431.4|72436.1|72420.8|158
1736481000000|2025-01-10 03:50:00|72441.9|72421.9|72441|72426|72444.5|72429.5|72435.7|72420.7|122
1736481300000|2025-01-10 03:55:00|72441.2|72426.2|72451.6|72436.6|72456.6|72441.6|72438.6|72423.6|186
1736481600000|2025-01-10 04:00:00|72451.8|72436.8|72451.9|72436.9|72452.2|72437.2|72442.1|72427.1|152
1736481900000|2025-01-10 04:05:00|72451.6|72436.6|72455.7|72440.7|72459.4|72444.4|72451.6|72436.6|141
1736482200000|2025-01-10 04:10:00|72455.9|72440.9|72459.4|72439.4|72462.7|72447.7|72455.1|72435.7|157
1736482500000|2025-01-10 04:15:00|72459.5|72439.5|72455.9|72440.9|72466.6|72446.6|72455.3|72436.2|124
1736482800000|2025-01-10 04:20:00|72458.5|72438.5|72455.1|72440.1|72459.1|72443.6|72454.1|72437.3|91
1736483100000|2025-01-10 04:25:00|72454.8|72439.8|72460.2|72445.2|72461.1|72446.1|72454.7|72439.7|137
1736483400000|2025-01-10 04:30:00|72460.3|72445.3|72471.4|72456.4|72471.4|72456.4|72460.3|72445.3|93
1736483700000|2025-01-10 04:35:00|72471.6|72456.6|72473.3|72458.3|72484.1|72469.1|72469.1|72454.1|143
1736484000000|2025-01-10 04:40:00|72473|72458|72477.2|72462.2|72485.4|72470.4|72472.7|72457.7|159
1736484300000|2025-01-10 04:45:00|72477.4|72462.4|72481.7|72466.7|72485.5|72468.8|72477.4|72462.4|160
1736484600000|2025-01-10 04:50:00|72481.4|72466.4|72467.2|72452.2|72482.3|72467.3|72467.2|72452.2|153
1736484900000|2025-01-10 04:55:00|72467|72452|72475.9|72460.9|72480.6|72462.1|72466.4|72451.4|134
1736485200000|2025-01-10 05:00:00|72475.2|72460.2|72481.9|72466.9|72483.3|72468.3|72471.3|72456|105
1736485500000|2025-01-10 05:05:00|72481.7|72466.7|72480.4|72460.4|72483|72468|72476.4|72460.4|151
1736485800000|2025-01-10 05:10:00|72480.3|72460.3|72471.7|72456.7|72480.3|72460.6|72463.6|72448.6|144
1736486100000|2025-01-10 05:15:00|72471.5|72456.5|72467.4|72447.4|72472.3|72457.3|72465.6|72445.6|120
1736486400000|2025-01-10 05:20:00|72468|72448|72466.9|72451.9|72468.4|72451.9|72458.4|72441.9|92
1736486700000|2025-01-10 05:25:00|72467.1|72452.1|72476.6|72461.6|72476.9|72461.9|72466.8|72451.8|164
1736487000000|2025-01-10 05:30:00|72476.4|72461.4|72498.8|72483.8|72499.1|72484.1|72476.4|72461.4|181
1736487300000|2025-01-10 05:35:00|72499|72484|72495.6|72480.6|72509.5|72494.5|72493|72478|157
1736487600000|2025-01-10 05:40:00|72496|72481|72492.3|72477.3|72499.5|72484.5|72491.6|72476.6|151
1736487900000|2025-01-10 05:45:00|72492.7|72477.7|72511.2|72496.2|72511.2|72496.2|72492.7|72477.7|170
1736488200000|2025-01-10 05:50:00|72511|72496|72507.3|72492.3|72516.7|72501.7|72505.4|72490.4|244
1736488500000|2025-01-10 05:55:00|72507.6|72492.6|72539.8|72524.8|72547.8|72532.8|72507.6|72492.6|296
1736488800000|2025-01-10 06:00:00|72539.7|72524.7|72537.4|72522.4|72544.3|72529.3|72527|72512|299
1736489100000|2025-01-10 06:05:00|72537.2|72522.2|72538.3|72523.3|72541.1|72526.1|72526|72506|209
1736489400000|2025-01-10 06:10:00|72538.5|72523.5|72561.9|72546.9|72564|72549|72537.2|72522.2|248
1736489700000|2025-01-10 06:15:00|72561.8|72546.8|72558.9|72543.9|72564.6|72549.6|72553.5|72538.5|230
1736490000000|2025-01-10 06:20:00|72558.8|72543.8|72561.6|72546.6|72561.6|72546.6|72552.7|72537.7|141
1736490300000|2025-01-10 06:25:00|72562.1|72547.1|72550.8|72530.8|72565.7|72550.7|72547.1|72530.3|224
1736490600000|2025-01-10 06:30:00|72550.7|72530.7|72542.2|72527.2|72550.9|72535.6|72536.3|72521.3|192
1736490900000|2025-01-10 06:35:00|72542.3|72527.3|72559.4|72544.4|72562.1|72547.1|72541.2|72526.2|145
1736491200000|2025-01-10 06:40:00|72559.5|72544.5|72552.3|72537.3|72562.5|72547.5|72552.3|72537.3|194
1736491500000|2025-01-10 06:45:00|72552.2|72537.2|72565|72550|72565|72550|72545.2|72530.2|175
1736491800000|2025-01-10 06:50:00|72565.2|72550.2|72569.1|72554.1|72572.2|72557.2|72558.3|72543.3|236
1736492100000|2025-01-10 06:55:00|72569.3|72554.3|72570.1|72555.1|72572.8|72557.8|72558.8|72543.8|226
1736492400000|2025-01-10 07:00:00|72570.2|72555.2|72552.5|72537.5|72576.8|72557|72551.9|72534.1|378
1736492700000|2025-01-10 07:05:00|72552.4|72537.4|72527.9|72512.9|72552.4|72537.4|72527.3|72512.3|352
1736493000000|2025-01-10 07:10:00|72527.5|72512.5|72537.6|72522.6|72537.6|72522.6|72515|72498.1|364
1736493300000|2025-01-10 07:15:00|72537.5|72522.5|72510.1|72495.1|72537.8|72522.8|72506.3|72491.3|335
1736493600000|2025-01-10 07:20:00|72509.9|72494.9|72530.5|72515.5|72541.6|72526.6|72505.7|72490.7|381
1736493900000|2025-01-10 07:25:00|72530.7|72515.7|72523.1|72508.1|72541|72526|72517.8|72502.8|322
1736494200000|2025-01-10 07:30:00|72522.7|72507.7|72509.7|72494.7|72522.7|72507.7|72495.6|72480.6|423
1736494500000|2025-01-10 07:35:00|72509.8|72494.8|72503.3|72488.3|72509.8|72494.8|72491.4|72476.4|318
1736494800000|2025-01-10 07:40:00|72503.4|72488.4|72495.8|72480.8|72512.5|72497.5|72492.7|72477.7|344
1736495100000|2025-01-10 07:45:00|72494.6|72479.6|72484.7|72469.7|72499.5|72484.5|72477.5|72462.5|328
1736495400000|2025-01-10 07:50:00|72484.1|72469.1|72479.2|72464.2|72494.5|72479.5|72476.4|72461.4|424
1736495700000|2025-01-10 07:55:00|72477.9|72462.9|72464.1|72449.1|72481.4|72466.4|72462.4|72447.4|394
1736496000000|2025-01-10 08:00:00|72462.8|72447.8|72480|72465|72485.5|72470.5|72462.5|72447.5|517
1736496300000|2025-01-10 08:05:00|72479.4|72464.4|72475.4|72460.4|72493.8|72478.8|72469.3|72454.3|434
1736496600000|2025-01-10 08:10:00|72475.6|72460.6|72455.1|72440.1|72486.8|72471.8|72455.1|72440.1|448
1736496900000|2025-01-10 08:15:00|72456|72441|72462.6|72447.6|72478.8|72463.8|72456|72441|392
1736497200000|2025-01-10 08:20:00|72462.4|72447.4|72420.3|72405.3|72462.4|72447.4|72418.3|72403.3|443
1736497500000|2025-01-10 08:25:00|72420.2|72405.2|72434.7|72419.7|72437.2|72422.2|72409.8|72394.8|461
1736497800000|2025-01-10 08:30:00|72433.1|72418.1|72416.4|72401.4|72433.4|72418.4|72392.7|72372.7|701
1736498100000|2025-01-10 08:35:00|72416.5|72401.5|72396.9|72381.9|72420.9|72405.9|72383.6|72368.6|603
1736498400000|2025-01-10 08:40:00|72396.6|72381.6|72386.4|72371.4|72397|72382|72361.8|72345.8|611
1736498700000|2025-01-10 08:45:00|72386.5|72371.5|72420.9|72405.9|72420.9|72405.9|72381.9|72366.9|527
1736499000000|2025-01-10 08:50:00|72420.8|72405.8|72436.8|72421.8|72441.3|72423.8|72409.2|72394.2|521
1736499300000|2025-01-10 08:55:00|72436.9|72421.9|72424.9|72409.9|72438.4|72423.4|72416.8|72401.8|533
1736499600000|2025-01-10 09:00:00|72426.1|72411.1|72446.3|72431.3|72449.7|72434.7|72425.3|72410.3|532
1736499900000|2025-01-10 09:05:00|72446.5|72431.5|72423.9|72408.9|72447.1|72432.1|72423.6|72408.6|447
1736500200000|2025-01-10 09:10:00|72424|72409|72415.4|72400.4|72447.8|72432.8|72415.4|72400.4|490
1736500500000|2025-01-10 09:15:00|72415.5|72400.5|72425.4|72410.4|72430|72415|72415.5|72400.5|461
1736500800000|2025-01-10 09:20:00|72425.1|72410.1|72430.8|72415.8|72441.7|72426.7|72423.7|72408.7|397
1736501100000|2025-01-10 09:25:00|72431|72416|72437|72422|72438.5|72423.5|72423.4|72408.4|415
1736501400000|2025-01-10 09:30:00|72436.9|72421.9|72427.4|72412.4|72445.7|72430.7|72426.5|72411.5|418
1736501700000|2025-01-10 09:35:00|72430.4|72415.4|72423.4|72408.4|72435.2|72420.2|72422|72407|398
1736502000000|2025-01-10 09:40:00|72423.5|72408.5|72409.4|72394.4|72431.5|72416.5|72406.4|72391.4|423
1736502300000|2025-01-10 09:45:00|72409.3|72394.3|72416.2|72401.2|72420|72405|72406|72391|386
1736502600000|2025-01-10 09:50:00|72416.4|72401.4|72426.4|72411.4|72426.4|72411.4|72402.4|72387.4|385
1736502900000|2025-01-10 09:55:00|72426.5|72411.5|72443.3|72428.3|72447.9|72432.9|72423.9|72408.9|498
1736503200000|2025-01-10 10:00:00|72443.8|72428.8|72441.6|72426.6|72444.5|72429.5|72433.9|72418.9|403
1736503500000|2025-01-10 10:05:00|72441.8|72426.8|72431.9|72416.9|72445.1|72430.1|72430.6|72415.6|361
1736503800000|2025-01-10 10:10:00|72431.5|72416.5|72419.4|72404.4|72440.8|72425.8|72409.1|72394.1|377
1736504100000|2025-01-10 10:15:00|72425.5|72410.5|72426.4|72411.4|72430.4|72415.4|72414.9|72399.9|377
1736504400000|2025-01-10 10:20:00|72426.6|72411.6|72430.8|72415.8|72440|72425|72420.3|72405.3|349
1736504700000|2025-01-10 10:25:00|72431.2|72416.2|72407.5|72392.5|72431.9|72416.9|72407.4|72392.4|322
1736505000000|2025-01-10 10:30:00|72409.5|72394.5|72415.1|72400.1|72420.9|72405.9|72404.8|72389.8|397
1736505300000|2025-01-10 10:35:00|72415.3|72400.3|72419.3|72404.3|72435.4|72420.4|72412.3|72397.3|479
1736505600000|2025-01-10 10:40:00|72418.6|72403.6|72415.2|72400.2|72422|72407|72403.9|72388.3|366
1736505900000|2025-01-10 10:45:00|72415.3|72400.3|72418.2|72403.2|72433|72418|72411.1|72396.1|340
1736506200000|2025-01-10 10:50:00|72419.9|72404.9|72433.7|72418.7|72437.8|72422.8|72419.9|72404.9|406
1736506500000|2025-01-10 10:55:00|72433.5|72418.5|72427.9|72412.9|72435.8|72420.8|72422.4|72407.4|408
1736506800000|2025-01-10 11:00:00|72428|72413|72425.2|72410.2|72432.2|72417.2|72421.3|72406.3|385
1736507100000|2025-01-10 11:05:00|72425|72410|72431.2|72416.2|72431.6|72416.6|72409.7|72394.7|427
1736507400000|2025-01-10 11:10:00|72429.7|72414.7|72435|72420|72441.7|72426.7|72425.5|72410.5|407
1736507700000|2025-01-10 11:15:00|72435.1|72420.1|72423.3|72408.3|72438.2|72423.2|72419.4|72404.4|389
1736508000000|2025-01-10 11:20:00|72422.8|72407.8|72438.6|72423.6|72451.4|72436.4|72418.6|72403.6|332
1736508300000|2025-01-10 11:25:00|72438.8|72423.8|72426.7|72411.7|72439.3|72424.3|72417.9|72402.9|337
1736508600000|2025-01-10 11:30:00|72426.6|72411.6|72426.4|72411.4|72438.7|72423.7|72421.5|72406.5|349
1736508900000|2025-01-10 11:35:00|72423.5|72408.5|72418.7|72403.7|72429|72414|72416.4|72401.4|350
1736509200000|2025-01-10 11:40:00|72418.8|72403.8|72425.1|72410.1|72427.9|72412.9|72403.5|72388.5|414
1736509500000|2025-01-10 11:45:00|72424.9|72409.9|72432.8|72417.8|72444.1|72429.1|72423.2|72408.2|336
1736509800000|2025-01-10 11:50:00|72432.7|72417.7|72442.6|72427.6|72443.7|72428.7|72426.2|72411.2|306
1736510100000|2025-01-10 11:55:00|72442.7|72427.7|72429.4|72414.4|72443.7|72428.7|72418.5|72403.5|383
1736510400000|2025-01-10 12:00:00|72429.7|72414.7|72429|72414|72443.9|72428.9|72426.1|72411.1|451
1736510700000|2025-01-10 12:05:00|72429.1|72414.1|72435.9|72420.9|72446.5|72431.5|72413.1|72398.1|389
1736511000000|2025-01-10 12:10:00|72435.7|72420.7|72429|72414|72447|72432|72424.6|72409.6|401
1736511300000|2025-01-10 12:15:00|72429.1|72414.1|72423.6|72408.6|72435.2|72420.2|72422.3|72407.3|333
1736511600000|2025-01-10 12:20:00|72423.7|72408.7|72394|72379|72423.7|72408.7|72392.8|72377.8|373
1736511900000|2025-01-10 12:25:00|72394.3|72379.3|72390|72375|72402|72387|72377.6|72362.6|409
1736512200000|2025-01-10 12:30:00|72389.8|72374.8|72386.3|72371.3|72389.8|72374.8|72372.3|72357.3|376
1736512500000|2025-01-10 12:35:00|72386.4|72371.4|72386.3|72371.3|72395.2|72380.2|72380.4|72365.4|414
1736512800000|2025-01-10 12:40:00|72386.4|72371.4|72394.3|72379.3|72397|72382|72374.2|72359.2|392
1736513100000|2025-01-10 12:45:00|72394.4|72379.4|72394.5|72379.5|72405|72390|72386.4|72371.4|403
1736513400000|2025-01-10 12:50:00|72394.6|72379.6|72407.9|72392.9|72411.7|72396.7|72391.1|72376.1|463
1736513700000|2025-01-10 12:55:00|72407.1|72392.1|72400.6|72385.6|72413|72398|72400.1|72385.1|483
1736514000000|2025-01-10 13:00:00|72400.8|72385.8|72387.1|72372.1|72406.6|72391.6|72378.2|72363.2|450
1736514300000|2025-01-10 13:05:00|72388.6|72373.6|72411.7|72396.7|72413.7|72398.7|72388.6|72373.6|515
1736514600000|2025-01-10 13:10:00|72412.2|72397.2|72399.3|72384.3|72421.9|72406.9|72394.7|72379.7|512
1736514900000|2025-01-10 13:15:00|72396.3|72381.3|72361.3|72346.3|72396.8|72381.8|72361.1|72346.1|427
1736515200000|2025-01-10 13:20:00|72360.9|72345.9|72400.8|72385.8|72405.8|72390.8|72360.9|72345.9|512
1736515500000|2025-01-10 13:25:00|72397.3|72382.3|72433.9|72337.8|72433.9|72399|72392|72337.8|484
1736515800000|2025-01-10 13:30:00|72441.1|72342.1|72975.2|72956.1|73072.9|73025.8|72440.2|72341.2|1173
1736516100000|2025-01-10 13:35:00|72980.6|72960|72902.3|72886.8|72993.4|72975.4|72829.4|72809.4|1117
1736516400000|2025-01-10 13:40:00|72900.6|72885.5|72795.9|72775.9|72943|72923|72786.1|72766.1|1020
1736516700000|2025-01-10 13:45:00|72792.6|72772.6|72810.7|72795.7|72880.9|72860.9|72790.2|72772.2|1010
1736517000000|2025-01-10 13:50:00|72811.7|72796.7|72726.4|72711.4|72836.4|72817.7|72720.9|72704.3|988
1736517300000|2025-01-10 13:55:00|72727.2|72712.2|72747.9|72732.9|72785.7|72766.2|72723.3|72708.3|958
1736517600000|2025-01-10 14:00:00|72751.6|72731.6|72733.6|72713.6|72801.5|72784.2|72691.8|72671.8|984
1736517900000|2025-01-10 14:05:00|72731.7|72711.7|72825.2|72810.2|72825.9|72810.9|72723.1|72703.1|933
1736518200000|2025-01-10 14:10:00|72825|72810|72768.4|72753.4|72835.7|72817.9|72745.6|72730.6|908
1736518500000|2025-01-10 14:15:00|72768.8|72753.8|72699.2|72684.2|72787.6|72772.6|72666.6|72648.2|914
1736518800000|2025-01-10 14:20:00|72698.2|72683.2|72704.2|72689.2|72738|72723|72684.2|72666.6|913
1736519100000|2025-01-10 14:25:00|72704|72689|72719.8|72704.8|72742.9|72727.9|72682.2|72663.3|870
1736519400000|2025-01-10 14:30:00|72724.3|72709.3|72740.7|72725.7|72792.7|72777.7|72722.1|72707.1|933
1736519700000|2025-01-10 14:35:00|72742.1|72727.1|72722.9|72707.9|72749.1|72734.1|72672.4|72657.4|1001
1736520000000|2025-01-10 14:40:00|72723.8|72708.8|72639.6|72624.6|72729.2|72710.8|72635.5|72620.5|965
1736520300000|2025-01-10 14:45:00|72639.8|72624.8|72729|72714|72746.3|72731.3|72637.9|72622.9|859
1736520600000|2025-01-10 14:50:00|72730.1|72715.1|72805|72790|72814.7|72799.7|72730.1|72715.1|731
1736520900000|2025-01-10 14:55:00|72804.9|72789.9|72793|72742.7|72805.2|72790.2|72772.7|72739.4|769
1736521200000|2025-01-10 15:00:00|72839.7|72782|72814.8|72799.8|72894.8|72878.3|72811|72772.4|1002
1736521500000|2025-01-10 15:05:00|72814.5|72799.5|72825.9|72810.9|72856.8|72841.8|72777.1|72757.1|931
1736521800000|2025-01-10 15:10:00|72826.3|72811.3|72762|72747|72826.3|72811.3|72744.7|72729.7|901
1736522100000|2025-01-10 15:15:00|72764|72749|72690.2|72675.2|72765.7|72750.7|72678.1|72663.1|852
1736522400000|2025-01-10 15:20:00|72691.2|72676.2|72625.9|72610.9|72691.2|72676.2|72622.9|72605.8|895
1736522700000|2025-01-10 15:25:00|72628.2|72613.2|72671.4|72656.4|72680.9|72665.9|72598.4|72580|773
1736523000000|2025-01-10 15:30:00|72673.4|72658.4|72721|72706|72724.4|72709.4|72673.4|72658.4|766
1736523300000|2025-01-10 15:35:00|72720.8|72705.8|72705.8|72690.8|72753.5|72738.5|72683.8|72668.8|785
1736523600000|2025-01-10 15:40:00|72706|72691|72758.9|72743.9|72765.9|72750.9|72705.8|72690.8|754
1736523900000|2025-01-10 15:45:00|72759.2|72744.2|72761.4|72746.4|72776.9|72761.9|72705.7|72690.7|791
1736524200000|2025-01-10 15:50:00|72765.1|72750.1|72777.1|72762.1|72829.7|72814.7|72759.9|72744.9|848
1736524500000|2025-01-10 15:55:00|72776.8|72761.8|72794.3|72779.3|72809.2|72794.2|72768.9|72753.9|838
1736524800000|2025-01-10 16:00:00|72795.8|72780.8|72856.7|72841.7|72857.2|72842.2|72787.5|72772.5|804
1736525100000|2025-01-10 16:05:00|72856.8|72841.8|72856.1|72841.1|72878.1|72863.1|72834.9|72819.9|814
1736525400000|2025-01-10 16:10:00|72856.2|72841.2|72882.1|72867.1|72896.4|72881.4|72852.9|72837.9|768
1736525700000|2025-01-10 16:15:00|72882.2|72867.2|72929.1|72914.1|72935.2|72920.2|72869|72854|689
1736526000000|2025-01-10 16:20:00|72928.4|72913.4|72906.5|72891.5|72952.4|72937.4|72902.6|72887.6|771
1736526300000|2025-01-10 16:25:00|72906.6|72891.6|72923.5|72908.5|72925.6|72910.6|72884.5|72869.5|690
1736526600000|2025-01-10 16:30:00|72923.2|72908.2|72911.3|72896.3|72942.4|72927.4|72899.2|72884.2|731
1736526900000|2025-01-10 16:35:00|72909.8|72894.8|72940.1|72925.1|72944.9|72929.9|72882.1|72867.1|717
1736527200000|2025-01-10 16:40:00|72940.3|72925.3|72931|72916|72955.8|72940.8|72918.8|72903.8|674
1736527500000|2025-01-10 16:45:00|72931.1|72916.1|72889.5|72874.5|72938.3|72923.3|72886.3|72871.3|685
1736527800000|2025-01-10 16:50:00|72889.3|72874.3|72877|72862|72894.9|72879|72870.8|72855.8|586
1736528100000|2025-01-10 16:55:00|72876.6|72861.6|72886.5|72871.5|72891.9|72876.9|72860.4|72845.4|560
1736528400000|2025-01-10 17:00:00|72885.1|72870.1|72913.3|72898.3|72916.7|72901.7|72875.8|72860.8|589
1736528700000|2025-01-10 17:05:00|72913|72898|72843.8|72828.8|72913|72898|72842.4|72827.4|528
1736529000000|2025-01-10 17:10:00|72843.5|72828.5|72836|72821|72872.9|72857.9|72832.7|72817.7|520
1736529300000|2025-01-10 17:15:00|72841.6|72821.6|72876|72861|72876|72861|72827.2|72812.2|584
1736529600000|2025-01-10 17:20:00|72876.6|72861.6|72893.2|72878.2|72909.5|72894.5|72876.2|72861.2|571
1736529900000|2025-01-10 17:25:00|72891.9|72876.9|72872.9|72857.9|72902.1|72887.1|72868.4|72853.4|484
1736530200000|2025-01-10 17:30:00|72872.8|72857.8|72828.8|72813.8|72872.8|72857.8|72828.4|72813.4|520
1736530500000|2025-01-10 17:35:00|72829.1|72814.1|72824.9|72809.9|72832.3|72817.3|72803.5|72788.5|466
1736530800000|2025-01-10 17:40:00|72825.4|72810.4|72806.3|72791.3|72828.6|72813.6|72792.4|72777.4|518
1736531100000|2025-01-10 17:45:00|72806.5|72791.5|72821.6|72806.6|72822.6|72807.6|72800.2|72785.2|453
1736531400000|2025-01-10 17:50:00|72821.4|72806.4|72837.1|72822.1|72847.4|72832.4|72821.4|72806.4|502
1736531700000|2025-01-10 17:55:00|72836.9|72821.9|72832.9|72817.9|72838.6|72823.6|72813.2|72798.2|569
1736532000000|2025-01-10 18:00:00|72833.1|72818.1|72848.3|72833.3|72849.4|72834.4|72820.8|72805.8|563
1736532300000|2025-01-10 18:05:00|72848.1|72833.1|72839.7|72824.7|72858.9|72843.9|72834.1|72819.1|426
1736532600000|2025-01-10 18:10:00|72839.5|72824.5|72862.1|72847.1|72863.5|72848.5|72836.9|72821.9|495
1736532900000|2025-01-10 18:15:00|72862.2|72847.2|72873.9|72858.9|72890|72875|72862.2|72847.2|436
1736533200000|2025-01-10 18:20:00|72873.8|72858.8|72852.4|72837.4|72877.6|72862.6|72851.5|72836.5|333
1736533500000|2025-01-10 18:25:00|72852.3|72837.3|72862.4|72847.4|72873.5|72858.5|72851.4|72836.4|364
1736533800000|2025-01-10 18:30:00|72862.3|72847.3|72880.7|72865.7|72885.4|72870.4|72862.3|72847.3|399
1736534100000|2025-01-10 18:35:00|72881.1|72866.1|72881.1|72866.1|72891.4|72876.4|72874.1|72859.1|424
1736534400000|2025-01-10 18:40:00|72881|72866|72855.7|72840.7|72881|72866|72851.9|72836.9|443
1736534700000|2025-01-10 18:45:00|72855.5|72840.5|72855.1|72840.1|72861.4|72846.4|72842.5|72827.5|468
1736535000000|2025-01-10 18:50:00|72855.3|72840.3|72879.1|72864.1|72879.7|72864.7|72848.8|72833.8|432
1736535300000|2025-01-10 18:55:00|72879|72864|72851.7|72836.7|72883.2|72868.2|72844.8|72829.8|438
1736535600000|2025-01-10 19:00:00|72851.4|72836.4|72869.5|72854.5|72888|72873|72846.8|72831.8|498
1736535900000|2025-01-10 19:05:00|72869.9|72854.9|72896.8|72881.8|72898|72883|72869.4|72854.4|397
1736536200000|2025-01-10 19:10:00|72897.1|72882.1|72870.1|72855.1|72897.1|72882.1|72869.2|72854.2|358
1736536500000|2025-01-10 19:15:00|72869.4|72854.4|72856.2|72841.2|72871|72856|72853.6|72838.6|396
1736536800000|2025-01-10 19:20:00|72856.3|72841.3|72854.5|72839.5|72870.5|72855.5|72852.4|72837.4|425
1736537100000|2025-01-10 19:25:00|72854.6|72839.6|72859.3|72844.3|72859.7|72844.7|72837|72822|374
1736537400000|2025-01-10 19:30:00|72859|72844|72868.2|72853.2|72875.1|72860.1|72855.9|72840.9|429
1736537700000|2025-01-10 19:35:00|72868.3|72853.3|72833.8|72818.8|72868.3|72853.3|72833.6|72818.6|388
1736538000000|2025-01-10 19:40:00|72834.3|72819.3|72823.6|72808.6|72840.1|72825.1|72808.3|72793.3|379
1736538300000|2025-01-10 19:45:00|72824|72809|72829.5|72814.5|72842|72827|72815.8|72800.8|416
1736538600000|2025-01-10 19:50:00|72830.4|72815.4|72823.7|72808.7|72833.9|72818.9|72802.7|72787.7|447
1736538900000|2025-01-10 19:55:00|72823.9|72808.9|72827.1|72812.1|72831.4|72816.4|72812.8|72797.8|442
1736539200000|2025-01-10 20:00:00|72827|72812|72846.4|72831.4|72850.2|72835.2|72826.4|72811.4|482
1736539500000|2025-01-10 20:05:00|72846.6|72831.6|72845.7|72830.7|72846.9|72831.9|72834.1|72819.1|332
1736539800000|2025-01-10 20:10:00|72845.3|72830.3|72855.6|72840.6|72862.1|72847.1|72842.3|72827.3|381
1736540100000|2025-01-10 20:15:00|72855.4|72840.4|72883.3|72868.3|72888.5|72873.5|72853.4|72838.4|311
1736540400000|2025-01-10 20:20:00|72883.5|72868.5|72881|72866|72888.7|72873.7|72873.8|72858.8|253
1736540700000|2025-01-10 20:25:00|72881.1|72866.1|72864.2|72849.2|72884.1|72869.1|72863.8|72848.8|296
1736541000000|2025-01-10 20:30:00|72864.1|72849.1|72862.2|72847.2|72870.1|72855.1|72858.9|72843.9|266
1736541300000|2025-01-10 20:35:00|72862.4|72847.4|72858.8|72843.8|72871.1|72856.1|72852.7|72837.7|307
1736541600000|2025-01-10 20:40:00|72858.7|72843.7|72846.9|72831.9|72862.6|72847.6|72841.3|72826.3|352
1736541900000|2025-01-10 20:45:00|72846.8|72831.8|72860|72845|72865.4|72850.4|72846.7|72831.7|300
1736542200000|2025-01-10 20:50:00|72860.3|72845.3|72839.5|72824.5|72862.2|72847.2|72839.5|72824.5|359
1736542500000|2025-01-10 20:55:00|72838|72823|72838.1|72818.1|72844.6|72824.6|72830.3|72810.3|405
1736542800000|2025-01-10 21:00:00|72838.7|72818.7|72834.7|72814.7|72842.4|72822.4|72832.2|72812.2|197
1736543100000|2025-01-10 21:05:00|72834.8|72814.8|72826.5|72806.5|72836.2|72816.2|72826.5|72806.5|132
1736543400000|2025-01-10 21:10:00|72826.4|72806.4|72809.8|72789.8|72828.9|72808.9|72808.9|72788.9|124
1736543700000|2025-01-10 21:15:00|72809.9|72789.9|72808.2|72788.2|72811.6|72791.6|72807.7|72787.7|90
1736544000000|2025-01-10 21:20:00|72808|72788|72816.5|72796.5|72816.6|72796.6|72802.7|72782.7|147
1736544300000|2025-01-10 21:25:00|72816.4|72796.4|72835.3|72815.3|72837.5|72817.5|72816.3|72796.3|135
1736544600000|2025-01-10 21:30:00|72835.4|72815.4|72829.9|72809.9|72836|72816|72818.4|72798.4|167
1736544900000|2025-01-10 21:35:00|72830|72810|72831.1|72811.1|72837|72817|72827.2|72807.2|116
1736545200000|2025-01-10 21:40:00|72830.8|72810.8|72831|72811|72833.2|72813.2|72823.7|72803.7|175
1736545500000|2025-01-10 21:45:00|72830.2|72810.2|72820.3|72800.3|72830.8|72810.8|72818.5|72798.5|199
1736545800000|2025-01-10 21:50:00|72820.9|72800.9|72828.3|72808.3|72829.7|72809.7|72817.8|72797.8|196
1736546100000|2025-01-10 21:55:00|72828.1|72808.1|72861.5|72762.5|72880.5|72825.3|72824.9|72759.9|349
1736715600000|2025-01-12 21:00:00|72930.5|72816.5|72929|72818.3|72930.7|72818.3|72929|72815.3|13
1736715900000|2025-01-12 21:05:00|72928.9|72818.4|72927.7|72819.2|72929.3|72819.2|72927.7|72815.3|16
1736716200000|2025-01-12 21:10:00|72924.9|72819.3|72928.6|72816|72928.6|72819.6|72895.5|72808.3|17
1736716500000|2025-01-12 21:15:00|72927.7|72819.6|72914.2|72800.2|72928.6|72819.6|72914|72800|6
1736716800000|2025-01-12 21:20:00|72914.3|72800.3|72928.7|72815.8|72933.3|72819.4|72914.3|72800.3|15
1736717100000|2025-01-12 21:25:00|72932.5|72815.9|72928.6|72816|72932.5|72818.5|72928.6|72815.9|3
1736717400000|2025-01-12 21:30:00|72925.6|72811.6|72925.6|72811.6|72925.9|72811.9|72925.6|72811.6|7
1736717700000|2025-01-12 21:35:00|72928.6|72816|72928.6|72817.7|72933.3|72819.3|72928.6|72816|7
1736718000000|2025-01-12 21:40:00|72933.1|72819.1|72909.3|72795.3|72933.1|72819.1|72908.2|72794.2|25
1736718300000|2025-01-12 21:45:00|72909.4|72795.4|72907.6|72793.6|72911.3|72797.3|72906.3|72792.3|8
1736718600000|2025-01-12 21:50:00|72907.2|72793.2|72909.9|72795.9|72912.8|72819.1|72906.7|72793.2|20
1736718900000|2025-01-12 21:55:00|72910.7|72796.7|72938.5|72824.5|72952.6|72838.6|72900.1|72796.7|44
1736719200000|2025-01-12 22:00:00|72938.3|72824.3|72907.8|72808.8|72938.3|72824.3|72907.8|72808.8|64
1736719500000|2025-01-12 22:05:00|72908.8|72809.8|72870.9|72802.4|72909|72810.3|72870.9|72791.6|151
1736719800000|2025-01-12 22:10:00|72870.7|72802.5|72871.7|72797.9|72876|72808.4|72868.2|72793.6|116
1736720100000|2025-01-12 22:15:00|72871.4|72798.4|72843.5|72823.5|72871.4|72824|72842.9|72797.2|83
1736720400000|2025-01-12 22:20:00|72843.4|72823.4|72831.4|72811.4|72858.9|72823.5|72830.6|72774.1|98
1736720700000|2025-01-12 22:25:00|72851.6|72791.2|72871.1|72800|72904.4|72818.3|72835.9|72791.2|144
1736721000000|2025-01-12 22:30:00|72877.6|72808.4|72872|72802.7|72885|72829.2|72849.2|72791.4|228
1736721300000|2025-01-12 22:35:00|72871.7|72804.6|72866.2|72805.3|72872.1|72826.3|72843.4|72801.6|167
1736721600000|2025-01-12 22:40:00|72866|72805.4|72848.5|72828.5|72869.7|72829.4|72847.9|72800.4|146
1736721900000|2025-01-12 22:45:00|72848.3|72828.3|72842.2|72822.2|72850.4|72830.4|72839.9|72819.9|144
1736722200000|2025-01-12 22:50:00|72842.3|72822.3|72835.1|72815.1|72842.8|72822.8|72834.7|72814.7|156
1736722500000|2025-01-12 22:55:00|72835|72815|72818.6|72798.6|72835.7|72815.7|72817.5|72797.5|135
1736722800000|2025-01-12 23:00:00|72818.7|72798.7|72838.3|72818.3|72865.2|72832.5|72818.7|72790.5|319
1736723100000|2025-01-12 23:05:00|72838.4|72818.4|72862.5|72842.5|72868.3|72848.3|72837.8|72817.8|247
1736723400000|2025-01-12 23:10:00|72862.1|72842.1|72846.5|72826.5|72872|72852|72840.7|72820.7|249
1736723700000|2025-01-12 23:15:00|72846.4|72826.4|72836.9|72816.9|72846.4|72826.4|72832.6|72812.6|195
1736724000000|2025-01-12 23:20:00|72837.2|72817.2|72832.7|72812.7|72839.5|72819.5|72832.5|72812.5|153
1736724300000|2025-01-12 23:25:00|72833.6|72813.6|72829.3|72809.3|72833.6|72813.6|72826.1|72806.1|146
1736724600000|2025-01-12 23:30:00|72829.2|72809.2|72818.8|72798.8|72829.2|72809.2|72816|72796|203
1736724900000|2025-01-12 23:35:00|72819.3|72799.3|72823|72803|72824.5|72804.5|72815.4|72795.4|169
1736725200000|2025-01-12 23:40:00|72823.1|72803.1|72821|72801|72823.7|72803.7|72815.8|72795.8|164
1736725500000|2025-01-12 23:45:00|72821.2|72801.2|72832.3|72812.3|72833.1|72813.1|72818.3|72798.3|218
1736725800000|2025-01-12 23:50:00|72832.2|72812.2|72838|72818|72847.1|72827.1|72831.2|72811.2|222
1736726100000|2025-01-12 23:55:00|72837.9|72817.9|72842.2|72822.2|72842.2|72822.2|72835.1|72815.1|232
1736726400000|2025-01-13 00:00:00|72842|72822|72850.6|72830.6|72850.8|72830.8|72827.1|72807.1|299
1736726700000|2025-01-13 00:05:00|72850.2|72830.2|72856.8|72836.8|72858.7|72838.7|72845.3|72825.3|293
1736727000000|2025-01-13 00:10:00|72856.7|72836.7|72848.4|72828.4|72869.9|72849.9|72847.5|72827.5|247
1736727300000|2025-01-13 00:15:00|72848.1|72828.1|72859.9|72839.9|72865|72845|72847.8|72827.8|288
1736727600000|2025-01-13 00:20:00|72860.4|72840.4|72861.9|72841.9|72864.7|72844.7|72851.1|72831.1|263
1736727900000|2025-01-13 00:25:00|72861.8|72841.8|72861.2|72841.2|72862.2|72842.2|72852.5|72832.5|210
1736728200000|2025-01-13 00:30:00|72861.6|72841.6|72858.2|72838.2|72866.4|72846.4|72857.3|72837.3|229
1736728500000|2025-01-13 00:35:00|72857.6|72837.6|72869.1|72849.1|72871.6|72851.6|72851|72831|252
1736728800000|2025-01-13 00:40:00|72869.2|72849.2|72862.3|72842.3|72872.8|72852.8|72860.3|72840.3|204
1736729100000|2025-01-13 00:45:00|72862.5|72842.5|72880.2|72860.2|72889|72869|72862.3|72842.3|288
1736729400000|2025-01-13 00:50:00|72879.9|72859.9|72855.9|72835.9|72880.1|72860.1|72855.8|72835.8|272
1736729700000|2025-01-13 00:55:00|72856|72836|72844.2|72824.2|72856.4|72836.4|72838.6|72818.6|287
1736730000000|2025-01-13 01:00:00|72844.3|72824.3|72830.3|72810.3|72844.5|72824.5|72821.2|72801.2|333
1736730300000|2025-01-13 01:05:00|72830.2|72810.2|72853.5|72833.5|72855.4|72835.4|72825.7|72805.7|322
1736730600000|2025-01-13 01:10:00|72853.6|72833.6|72823.4|72803.4|72854.5|72834.5|72818.7|72798.7|335
1736730900000|2025-01-13 01:15:00|72826.1|72806.1|72818.3|72798.3|72826.8|72806.8|72803.3|72783.3|336
1736731200000|2025-01-13 01:20:00|72818.2|72798.2|72802.9|72782.9|72818.6|72798.6|72801|72781|324
1736731500000|2025-01-13 01:25:00|72802.8|72782.8|72825.4|72805.4|72825.5|72805.5|72793.1|72773.1|328
1736731800000|2025-01-13 01:30:00|72827.3|72807.3|72843.7|72823.7|72843.9|72823.9|72821.7|72801.7|337
1736732100000|2025-01-13 01:35:00|72844.3|72824.3|72863.3|72843.3|72863.6|72843.6|72840.5|72820.5|389
1736732400000|2025-01-13 01:40:00|72863.1|72843.1|72849.8|72829.8|72867|72847|72846.1|72826.1|388
1736732700000|2025-01-13 01:45:00|72850|72830|72847.1|72827.1|72854.3|72834.3|72841.2|72821.2|404
1736733000000|2025-01-13 01:50:00|72847|72827|72846.4|72826.4|72853.3|72833.3|72831.7|72811.7|369
1736733300000|2025-01-13 01:55:00|72846.5|72826.5|72847.9|72827.9|72859.7|72839.7|72842.2|72822.2|338
1736733600000|2025-01-13 02:00:00|72848.3|72828.3|72839.6|72819.6|72855.2|72835.2|72831.2|72811.2|318
1736733900000|2025-01-13 02:05:00|72839.4|72819.4|72839.5|72819.5|72854|72834|72829.7|72809.7|283
1736734200000|2025-01-13 02:10:00|72839.6|72819.6|72860|72840|72863|72843|72838.7|72818.7|305
1736734500000|2025-01-13 02:15:00|72858.6|72838.6|72857.8|72837.8|72867.3|72847.3|72853.3|72833.3|291
1736734800000|2025-01-13 02:20:00|72857.1|72837.1|72846.8|72826.8|72865.2|72845.2|72840.4|72820.4|285
1736735100000|2025-01-13 02:25:00|72846.7|72826.7|72826.3|72806.3|72848.8|72828.8|72823.1|72803.1|279
1736735400000|2025-01-13 02:30:00|72825.2|72805.2|72827.7|72807.7|72838.8|72818.8|72825.2|72805.2|274
1736735700000|2025-01-13 02:35:00|72828.2|72808.2|72852.4|72832.4|72853.7|72833.7|72824.5|72804.5|285
1736736000000|2025-01-13 02:40:00|72852|72832|72857.3|72837.3|72865.7|72845.7|72843|72823|263
1736736300000|2025-01-13 02:45:00|72857.1|72837.1|72862.4|72842.4|72870.7|72851.3|72855.2|72835.2|241
1736736600000|2025-01-13 02:50:00|72862.3|72842.3|72848.9|72828.9|72862.4|72842.4|72842.3|72822.3|221
1736736900000|2025-01-13 02:55:00|72849|72829|72859.1|72839.1|72859.3|72839.3|72845.5|72826.4|270
1736737200000|2025-01-13 03:00:00|72859.3|72839.3|72857.5|72837.5|72871.9|72851.9|72856.3|72836.3|238
1736737500000|2025-01-13 03:05:00|72855.2|72840.2|72875.8|72855.8|72878.2|72858.2|72854.3|72836.4|237
1736737800000|2025-01-13 03:10:00|72875.7|72855.7|72904.2|72884.2|72906.6|72886.6|72871.7|72851.7|274
1736738100000|2025-01-13 03:15:00|72906.3|72886.3|72915.1|72895.1|72918.7|72898.7|72893.9|72873.9|249
1736738400000|2025-01-13 03:20:00|72914|72894|72943.7|72923.7|72949.4|72929.4|72910.6|72890.6|351
1736738700000|2025-01-13 03:25:00|72944.6|72924.6|72945.9|72925.9|72951.1|72931.1|72934.5|72914.5|333
1736739000000|2025-01-13 03:30:00|72945.6|72925.6|72979|72959|72985.2|72965.2|72944.4|72924.4|263
1736739300000|2025-01-13 03:35:00|72979.2|72959.2|73003|72983|73011.5|72991.5|72979.1|72959.1|304
1736739600000|2025-01-13 03:40:00|73005.3|72985.3|73020.7|73000.7|73021.7|73001.7|73000.6|72980.6|294
1736739900000|2025-01-13 03:45:00|73020.6|73000.6|73013.8|72993.8|73043.6|73023.6|73010.4|72990.4|285
1736740200000|2025-01-13 03:50:00|73014.2|72994.2|73011.4|72991.4|73021|73001|73010.9|72990.9|203
1736740500000|2025-01-13 03:55:00|73011.3|72991.3|73036.4|73016.4|73053.9|73033.9|73011.2|72991.2|261
1736740800000|2025-01-13 04:00:00|73035.3|73015.3|73013.3|72993.3|73037.4|73017.4|73010.7|72990.7|263
1736741100000|2025-01-13 04:05:00|73014.4|72994.4|73007.6|72987.6|73015.4|72995.4|73003.5|72983.5|175
1736741400000|2025-01-13 04:10:00|73007.5|72987.5|73026.7|73006.7|73030.3|73010.3|73004.4|72984.4|248
1736741700000|2025-01-13 04:15:00|73026.4|73006.4|73014.5|72994.5|73036.1|73016.1|73014.5|72994.5|230
1736742000000|2025-01-13 04:20:00|73014.4|72994.4|73035.7|73015.7|73036.5|73016.5|73014.4|72994.4|174
1736742300000|2025-01-13 04:25:00|73035.8|73015.8|73037.5|73017.5|73040.5|73020.5|73028.8|73008.8|187
1736742600000|2025-01-13 04:30:00|73037.2|73017.2|73072.5|73052.5|73083.2|73063.2|73032.7|73012.7|344
1736742900000|2025-01-13 04:35:00|73072|73052|73067.2|73047.2|73083.7|73063.7|73064.6|73044.6|293
1736743200000|2025-01-13 04:40:00|73067.5|73047.5|73076|73056|73089.7|73069.7|73064.2|73044.2|247
1736743500000|2025-01-13 04:45:00|73075.9|73055.9|73059.2|73039.2|73076.2|73056.2|73057.7|73037.7|237
1736743800000|2025-01-13 04:50:00|73059.9|73039.9|73069.6|73049.6|73071.9|73051.9|73058.8|73038.8|245
1736744100000|2025-01-13 04:55:00|73069.2|73049.2|73061.6|73041.6|73069.4|73049.4|73051.8|73033.3|218
1736744400000|2025-01-13 05:00:00|73061.5|73041.5|73054|73034|73071.8|73054.3|73045.4|73025.4|241
1736744700000|2025-01-13 05:05:00|73054.1|73034.1|73046.1|73026.1|73054.6|73034.6|73043.8|73023.8|197
1736745000000|2025-01-13 05:10:00|73046.7|73026.7|73041.6|73021.6|73050.6|73030.6|73035.4|73015.4|246
1736745300000|2025-01-13 05:15:00|73042.2|73022.2|73046.9|73026.9|73053.2|73033.2|73038.3|73018.3|207
1736745600000|2025-01-13 05:20:00|73046.8|73026.8|73044.6|73024.6|73055.5|73035.5|73043.7|73023.7|254
1736745900000|2025-01-13 05:25:00|73044.5|73024.5|73044.6|73024.6|73049.3|73029.3|73040.7|73020.7|244
1736746200000|2025-01-13 05:30:00|73044.7|73024.7|73042.1|73022.1|73059.5|73039.5|73036.1|73016.1|232
1736746500000|2025-01-13 05:35:00|73042.6|73022.6|73034.4|73014.4|73042.6|73022.6|73030.7|73010.7|205
1736746800000|2025-01-13 05:40:00|73034.5|73014.5|73022.3|73002.3|73035.5|73015.5|73017.4|72997.4|261
1736747100000|2025-01-13 05:45:00|73023.2|73003.2|73025.9|73005.9|73033.9|73013.9|73021.1|73001.1|264
1736747400000|2025-01-13 05:50:00|73026|73006|73007|72987|73026|73006|73004|72984|265
1736747700000|2025-01-13 05:55:00|73006.9|72986.9|73007.1|72987.1|73010|72990|73000|72980|347
1736748000000|2025-01-13 06:00:00|73007.2|72987.2|72992.6|72972.6|73007.2|72987.2|72986.8|72966.8|289
1736748300000|2025-01-13 06:05:00|72992.8|72972.8|72989|72969|72992.9|72972.9|72968.4|72948.4|240
1736748600000|2025-01-13 06:10:00|72989.1|72969.1|72978.2|72958.2|72991|72971|72976.3|72956.3|310
1736748900000|2025-01-13 06:15:00|72978.1|72958.1|72987.2|72967.2|72995.9|72975.9|72968.5|72948.5|328
1736749200000|2025-01-13 06:20:00|72987.3|72967.3|73009.3|72989.3|73018.9|72998.9|72983.6|72963.6|286
1736749500000|2025-01-13 06:25:00|73009.9|72989.9|73021.8|73001.8|73026.2|73006.2|73004.8|72984.8|271
1736749800000|2025-01-13 06:30:00|73022|73002|72989.9|72969.9|73022.7|73002.7|72989.1|72969.1|327
1736750100000|2025-01-13 06:35:00|72989.7|72969.7|73001.7|72981.7|73002.8|72982.8|72989.7|72969.7|271
1736750400000|2025-01-13 06:40:00|73001.9|72981.9|73011.5|72991.5|73019.2|72999.2|73001.9|72981.9|317
1736750700000|2025-01-13 06:45:00|73011.1|72991.1|73026.4|73006.4|73029.1|73009.1|72999.5|72979.5|318
1736751000000|2025-01-13 06:50:00|73026.3|73006.3|73027.4|73007.4|73038.7|73018.7|73009.9|72989.9|290
1736751300000|2025-01-13 06:55:00|73027.3|73007.3|73018.7|72998.7|73039.7|73019.7|73004.5|72984.5|271
1736751600000|2025-01-13 07:00:00|73025|73005|72993.8|72973.8|73038.5|73019.5|72991|72971|545
1736751900000|2025-01-13 07:05:00|72993.5|72973.5|73002|72982|73016.1|72996.1|72993.4|72973.4|526
1736752200000|2025-01-13 07:10:00|73002.2|72982.2|72995.9|72975.9|73008.9|72988.9|72984.4|72964.6|483
1736752500000|2025-01-13 07:15:00|72996.1|72976.1|73028.5|73008.5|73050.5|73033.6|72996.1|72976.1|510
1736752800000|2025-01-13 07:20:00|73028.4|73008.4|73039.7|73019.7|73061.5|73041.5|73023.3|73003.3|521
1736753100000|2025-01-13 07:25:00|73040.1|73020.1|73085|73065|73088.1|73068.3|73034.9|73014.9|519
1736753400000|2025-01-13 07:30:00|73085.1|73065.1|73034.6|73014.6|73088.3|73071|73030.6|73011.5|522
1736753700000|2025-01-13 07:35:00|73034.8|73014.8|73040.7|73020.7|73047.8|73030.9|73020.8|73002.6|430
1736754000000|2025-01-13 07:40:00|73042.8|73027.8|73058.8|73038.8|73071|73056|73038|73023|392
1736754300000|2025-01-13 07:45:00|73058.9|73038.9|72996.6|72976.6|73059|73039|72996.3|72976.3|450
1736754600000|2025-01-13 07:50:00|72996.4|72976.4|72988.4|72973.4|73002|72986.7|72978.6|72958.6|579
1736754900000|2025-01-13 07:55:00|72988.6|72973.6|73036.8|73021.8|73042.4|73027.4|72988.6|72973.6|513
1736755200000|2025-01-13 08:00:00|73036.5|73021.5|72994.2|72979.2|73047.4|73032.4|72978.7|72963.7|691
1736755500000|2025-01-13 08:05:00|72994.4|72979.4|72972.5|72957.5|73007.9|72992.9|72964.5|72949.5|648
1736755800000|2025-01-13 08:10:00|72972.8|72957.8|72942.7|72922.7|72975.4|72960.4|72937.2|72917.6|653
1736756100000|2025-01-13 08:15:00|72940|72925|72935.7|72920.7|72954.9|72939.9|72922.9|72907.9|620
1736756400000|2025-01-13 08:20:00|72935.3|72920.3|72959.5|72944.5|72968.6|72951.1|72926.8|72911.8|633
1736756700000|2025-01-13 08:25:00|72959.6|72944.6|72976.7|72961.7|72994.4|72976.3|72954.5|72939.5|615
1736757000000|2025-01-13 08:30:00|72976.5|72961.5|72981.8|72966.8|72988.8|72973.8|72955.5|72935.5|690
1736757300000|2025-01-13 08:35:00|72983.2|72968.2|72998|72978|73012.2|72993.6|72969.4|72950.6|688
1736757600000|2025-01-13 08:40:00|72998.1|72978.1|73011.3|72991.3|73029.5|73009.5|72995.4|72977.5|632
1736757900000|2025-01-13 08:45:00|73011.5|72991.5|73047|73027|73050|73030|73004.1|72984.1|610
1736758200000|2025-01-13 08:50:00|73045.5|73025.5|73011.1|72991.1|73045.5|73025.5|73005.6|72985.6|579
1736758500000|2025-01-13 08:55:00|73015.9|72995.9|72996.5|72976.5|73026.2|73006.2|72988.9|72968.9|545
1736758800000|2025-01-13 09:00:00|72998.3|72978.3|73010.4|72990.4|73017.5|72997.6|72979.4|72959.4|571
1736759100000|2025-01-13 09:05:00|73010.6|72990.6|73012.7|72992.7|73022.9|73002.9|72984.4|72964.4|561
1736759400000|2025-01-13 09:10:00|73013.1|72993.1|73001.8|72981.8|73022.4|73002.4|72991.8|72973.1|469
1736759700000|2025-01-13 09:15:00|73002.2|72982.2|73021.8|73006.8|73034.7|73015.1|73002.2|72982.2|481
1736760000000|2025-01-13 09:20:00|73024.6|73009.6|73200.5|73180.5|73200.5|73180.5|73024.6|73006.8|650
1736760300000|2025-01-13 09:25:00|73203.7|73183.7|73247.1|73227.1|73310.2|73290.2|73151|73131|983
1736760600000|2025-01-13 09:30:00|73241.5|73221.5|73268.1|73248.1|73286.9|73271.9|73189.9|73169.9|804
1736760900000|2025-01-13 09:35:00|73267.9|73247.9|73215.1|73195.1|73272.1|73252.1|73203|73183|697
1736761200000|2025-01-13 09:40:00|73215.5|73195.5|73187.7|73167.7|73235.5|73215.5|73185.9|73165.9|602
1736761500000|2025-01-13 09:45:00|73187.8|73167.8|73161.1|73146.1|73188.6|73168.6|73144|73124|594
1736761800000|2025-01-13 09:50:00|73161.3|73146.3|73212.8|73197.8|73216.4|73201.4|73159.9|73144.9|554
1736762100000|2025-01-13 09:55:00|73212.7|73197.7|73204.2|73184.2|73232.9|73217.9|73183.8|73168.8|680
1736762400000|2025-01-13 10:00:00|73204.1|73184.1|73176.4|73161.4|73207|73188.8|73170.2|73153|610
1736762700000|2025-01-13 10:05:00|73175.9|73160.9|73162.1|73147.1|73187.8|73172.8|73154.9|73139.9|527
1736763000000|2025-01-13 10:10:00|73162|73147|73116|73101|73166.5|73151.5|73115.9|73100.9|495
1736763300000|2025-01-13 10:15:00|73116.4|73101.4|73121.8|73106.8|73151.3|73136.3|73110.7|73095.7|515
1736763600000|2025-01-13 10:20:00|73119.6|73104.6|73113.2|73093.2|73128.9|73113.9|73108.6|73088.6|421
1736763900000|2025-01-13 10:25:00|73114.3|73094.3|73147.9|73132.9|73148.6|73133.6|73108.8|73090.1|381
1736764200000|2025-01-13 10:30:00|73149.8|73134.8|73152.4|73137.4|73173.6|73158.6|73136.6|73121.6|547
1736764500000|2025-01-13 10:35:00|73152.5|73137.5|73160.7|73145.7|73177.8|73162.8|73152.5|73137.5|426
1736764800000|2025-01-13 10:40:00|73160.9|73145.9|73163.7|73148.7|73182.1|73164.7|73159.3|73142.5|379
1736765100000|2025-01-13 10:45:00|73163.9|73148.9|73162.5|73147.5|73167.8|73152.8|73134.2|73119.2|418
1736765400000|2025-01-13 10:50:00|73162.8|73147.8|73119.1|73104.1|73163.7|73148.7|73099.4|73084.4|441
1736765700000|2025-01-13 10:55:00|73119.2|73104.2|73137.1|73122.1|73149.5|73134.5|73118.8|73103.8|436
1736766000000|2025-01-13 11:00:00|73137.6|73122.6|73189.7|73174.7|73191.7|73176.6|73126.6|73106.6|632
1736766300000|2025-01-13 11:05:00|73190.9|73175.9|73182.8|73167.8|73203.2|73188.2|73171.3|73156.2|479
1736766600000|2025-01-13 11:10:00|73183|73168|73189.1|73174.1|73204.6|73189.6|73176|73161|451
1736766900000|2025-01-13 11:15:00|73189.2|73174.2|73230.2|73215.2|73231|73216|73184.8|73169.8|449
1736767200000|2025-01-13 11:20:00|73230.4|73215.4|73235.6|73220.6|73241.7|73226.7|73220.5|73205.5|422
1736767500000|2025-01-13 11:25:00|73236.2|73221.2|73219.1|73204.1|73252.9|73237.9|73212.6|73192.6|361
1736767800000|2025-01-13 11:30:00|73219|73204|73181|73166|73234.8|73219.8|73175.7|73160.7|444
1736768100000|2025-01-13 11:35:00|73180.8|73165.8|73148.8|73133.8|73180.8|73165.8|73140.1|73125.1|556
1736768400000|2025-01-13 11:40:00|73149|73134|73155.4|73140.4|73156.7|73141.7|73133.3|73118.3|440
1736768700000|2025-01-13 11:45:00|73156.9|73141.9|73158.9|73143.9|73169.8|73154.8|73154.3|73139.3|360
1736769000000|2025-01-13 11:50:00|73159.5|73144.5|73173.3|73158.3|73183.3|73168.3|73151|73136|310
1736769300000|2025-01-13 11:55:00|73173.4|73158.4|73181.5|73166.5|73183.2|73168.2|73165.1|73150.1|396
1736769600000|2025-01-13 12:00:00|73181.3|73166.3|73210.8|73195.8|73211.5|73196.5|73166.3|73151.3|538
1736769900000|2025-01-13 12:05:00|73210.9|73195.9|73217.8|73202.8|73220.3|73205.3|73195.1|73180.1|452
1736770200000|2025-01-13 12:10:00|73217.6|73202.6|73190.4|73175.4|73217.7|73202.7|73187.5|73172.5|442
1736770500000|2025-01-13 12:15:00|73190.3|73175.3|73205.6|73190.6|73220.4|73205.4|73187.2|73172.2|461
1736770800000|2025-01-13 12:20:00|73203.9|73188.9|73180.7|73165.7|73205.7|73190.7|73179.8|73164.8|477
1736771100000|2025-01-13 12:25:00|73181.3|73166.3|73234.4|73219.4|73237.2|73222.2|73181.3|73166.3|455
1736771400000|2025-01-13 12:30:00|73231.1|73216.1|73212.6|73197.6|73231.1|73216.1|73206.4|73191.4|609
1736771700000|2025-01-13 12:35:00|73212.7|73197.7|73205.2|73190.2|73221.5|73206.5|73197.4|73182.4|536
1736772000000|2025-01-13 12:40:00|73205.8|73190.8|73192.7|73177.7|73205.9|73190.9|73177.7|73162.7|502
1736772300000|2025-01-13 12:45:00|73191.8|73176.8|73148.1|73133.1|73194.7|73179.7|73147.5|73132.5|466
1736772600000|2025-01-13 12:50:00|73148|73133|73155.8|73140.8|73164.9|73149.9|73138.2|73123.2|477
1736772900000|2025-01-13 12:55:00|73155.6|73140.6|73132.9|73117.9|73155.6|73140.6|73109.7|73092.1|615
1736773200000|2025-01-13 13:00:00|73132.7|73117.7|73140.3|73125.3|73151.6|73136.6|73129|73114|535
1736773500000|2025-01-13 13:05:00|73140.4|73125.4|73161.8|73146.8|73167.8|73152.8|73140.4|73125.4|519
1736773800000|2025-01-13 13:10:00|73160.8|73145.8|73145.4|73130.4|73172.4|73157.4|73139.3|73124.3|563
1736774100000|2025-01-13 13:15:00|73144.6|73129.6|73116.8|73101.8|73153.9|73138.9|73116.8|73101.8|466
1736774400000|2025-01-13 13:20:00|73121.6|73106.6|73092.7|73077.7|73131.1|73116.1|73086.6|73071.6|594
1736774700000|2025-01-13 13:25:00|73092.4|73077.4|73085.9|73070.9|73098.9|73083.9|73054.3|73036.9|613
1736775000000|2025-01-13 13:30:00|73085.7|73070.7|73037.8|73022.8|73085.7|73070.7|73032.8|73017.8|698
1736775300000|2025-01-13 13:35:00|73037.5|73022.5|73026.1|73011.1|73043|73028|72999.5|72984.5|616
1736775600000|2025-01-13 13:40:00|73026|73011|73064.5|73049.5|73068.3|73053.3|73022.2|73007.2|532
1736775900000|2025-01-13 13:45:00|73064.8|73049.8|73038.6|73023.6|73067.3|73052.3|73034.9|73019.9|546
1736776200000|2025-01-13 13:50:00|73039|73024|73081.7|73066.7|73081.7|73066.7|73034.6|73019.6|507
1736776500000|2025-01-13 13:55:00|73081.5|73066.5|73089.1|73074.1|73101.6|73086.6|73069.7|73054.7|531
1736776800000|2025-01-13 14:00:00|73089.8|73074.8|73109.3|73094.3|73114.2|73099.2|73088.3|73073.3|635
1736777100000|2025-01-13 14:05:00|73109.5|73094.5|73127.8|73112.8|73135.5|73120.5|73104.7|73089.7|603
1736777400000|2025-01-13 14:10:00|73127.2|73112.2|73103.5|73088.5|73131.1|73116.1|73094.5|73079.5|537
1736777700000|2025-01-13 14:15:00|73103.6|73088.6|73095.8|73080.8|73116.5|73101.5|73069.3|73054.3|598
1736778000000|2025-01-13 14:20:00|73095.7|73080.7|73069.4|73054.4|73095.7|73080.7|73060|73045|551
1736778300000|2025-01-13 14:25:00|73069.5|73054.5|73074.7|73059.7|73077.2|73062.2|73060.3|73045.3|530
1736778600000|2025-01-13 14:30:00|73072.2|73057.2|73067.9|73052.9|73091.9|73076.9|73057.9|73042.9|685
1736778900000|2025-01-13 14:35:00|73067.4|73052.4|73116.3|73101.3|73117.1|73102.1|73066.3|73051.3|675
1736779200000|2025-01-13 14:40:00|73116.4|73101.4|73119.1|73104.1|73145.2|73130.2|73114|73099|712
1736779500000|2025-01-13 14:45:00|73119.6|73104.6|73119.1|73104.1|73136.4|73121.4|73105.7|73090.7|575
1736779800000|2025-01-13 14:50:00|73118.9|73103.9|73128.7|73113.7|73139|73124|73118.3|73103.3|664
1736780100000|2025-01-13 14:55:00|73128.4|73113.4|73091.1|73076.1|73128.6|73113.6|73080.2|73065.2|663
1736780400000|2025-01-13 15:00:00|73091|73076|73110.5|73095.5|73117.7|73102.7|73085|73070|558
1736780700000|2025-01-13 15:05:00|73108.7|73093.7|73121.5|73106.5|73123.8|73108.8|73097.6|73082.6|510
1736781000000|2025-01-13 15:10:00|73121.7|73106.7|73136.7|73121.7|73165.9|73150.9|73110.6|73095.6|605
1736781300000|2025-01-13 15:15:00|73137|73122|73118.6|73103.6|73154.9|73139.9|73113.4|73098.4|581
1736781600000|2025-01-13 15:20:00|73118.7|73103.7|73129|73114|73134.3|73119.3|73103.9|73088.9|601
1736781900000|2025-01-13 15:25:00|73129.3|73114.3|73140.1|73125.1|73153.3|73138.3|73128.8|73113.8|610
1736782200000|2025-01-13 15:30:00|73140|73125|73177.3|73162.3|73179|73164|73133.1|73118.1|659
1736782500000|2025-01-13 15:35:00|73177.5|73162.5|73151|73136|73178|73163|73128.3|73113.3|626
1736782800000|2025-01-13 15:40:00|73150.3|73135.3|73171|73156|73175.9|73160.9|73142.4|73127.4|538
1736783100000|2025-01-13 15:45:00|73170.7|73155.7|73117.3|73102.3|73171|73156|73110.7|73095.7|723
1736783400000|2025-01-13 15:50:00|73117.6|73102.6|73154.8|73139.8|73157.4|73142.4|73117.2|73102.2|681
1736783700000|2025-01-13 15:55:00|73154.7|73139.7|73169.7|73154.7|73174.1|73159.1|73136.3|73121.3|727
1736784000000|2025-01-13 16:00:00|73169.8|73154.8|73196.1|73181.1|73198.3|73183.3|73155.7|73140.7|636
1736784300000|2025-01-13 16:05:00|73196.3|73181.3|73177|73162|73206.9|73191.9|73175.5|73160.5|527
1736784600000|2025-01-13 16:10:00|73176.5|73161.5|73149.1|73134.1|73179.9|73161.5|73145.8|73125.8|435
1736784900000|2025-01-13 16:15:00|73149.7|73134.7|73166.1|73151.1|73173.2|73157.1|73146|73131|533
1736785200000|2025-01-13 16:20:00|73165.9|73150.9|73143.2|73128.2|73181.2|73166.2|73135.6|73120.6|518
1736785500000|2025-01-13 16:25:00|73144.2|73129.2|73098.1|73083.1|73148.6|73133.6|73098|73083|445
1736785800000|2025-01-13 16:30:00|73098.3|73083.3|73067.8|73052.8|73098.9|73083.9|73064.4|73049.4|493
1736786100000|2025-01-13 16:35:00|73067.5|73052.5|73062.3|73047.3|73090.7|73075.7|73059.7|73044.7|485
1736786400000|2025-01-13 16:40:00|73062.1|73047.1|73038.5|73023.5|73062.7|73047.7|73034|73019|508
1736786700000|2025-01-13 16:45:00|73036.8|73021.8|73041.7|73026.7|73053.6|73038.6|73030.4|73015.4|463
1736787000000|2025-01-13 16:50:00|73041.6|73026.6|73042|73027|73052.1|73037.1|73021|73006|422
1736787300000|2025-01-13 16:55:00|73042.2|73027.2|73087.3|73072.3|73087.4|73072.4|73032.4|73017.4|504
1736787600000|2025-01-13 17:00:00|73086.9|73071.9|73067.8|73052.8|73095.3|73080.3|73060.4|73045.4|467
1736787900000|2025-01-13 17:05:00|73068.8|73053.8|73055.8|73040.8|73078.5|73063.5|73045.3|73030.3|492
1736788200000|2025-01-13 17:10:00|73055.6|73040.6|73056.9|73041.9|73075|73060|73046.7|73031.7|526
1736788500000|2025-01-13 17:15:00|73056.6|73041.6|73030.8|73015.8|73056.6|73041.6|73024.5|73009.5|431
1736788800000|2025-01-13 17:20:00|73030.4|73015.4|73037.7|73022.7|73049.3|73034.3|73028|73013|417
1736789100000|2025-01-13 17:25:00|73039.2|73024.2|73029.8|73014.8|73039.7|73024.7|73020.8|73005.8|382
1736789400000|2025-01-13 17:30:00|73030|73015|73025|73010|73049.3|73034.3|73016.9|73001.9|481
1736789700000|2025-01-13 17:35:00|73025.1|73010.1|73021|73006|73037.1|73022.1|73020.1|73005.1|414
1736790000000|2025-01-13 17:40:00|73021.2|73006.2|73030.1|73015.1|73037.1|73022.1|73019.3|72999.3|314
1736790300000|2025-01-13 17:45:00|73030.2|73015.2|73043.3|73028.3|73044.8|73029.8|73027.1|73012.1|262
1736790600000|2025-01-13 17:50:00|73043.2|73028.2|73017.8|73002.8|73054.8|73039.8|73017.8|73002.8|354
1736790900000|2025-01-13 17:55:00|73017.7|73002.7|73023.2|73008.2|73025.7|73010.7|73008.6|72993.6|337
1736791200000|2025-01-13 18:00:00|73023.1|73008.1|73036.7|73021.7|73045.4|73028.2|73012.7|72997.7|402
1736791500000|2025-01-13 18:05:00|73036.6|73021.6|73045.9|73030.9|73052.7|73037.1|73027.9|73009.6|269
1736791800000|2025-01-13 18:10:00|73045.7|73030.7|73031.8|73016.8|73045.7|73030.7|73027.6|73012.6|324
1736792100000|2025-01-13 18:15:00|73031.2|73016.2|73053.1|73038.1|73060.1|73045.1|73031.2|73016.2|313
1736792400000|2025-01-13 18:20:00|73053.2|73038.2|73050.6|73035.6|73056.5|73041.5|73045.7|73030.7|258
1736792700000|2025-01-13 18:25:00|73049.5|73034.5|73041.7|73026.7|73051.7|73036.7|73040.1|73025.1|261
1736793000000|2025-01-13 18:30:00|73039.7|73024.7|73020.5|73005.5|73039.7|73024.7|73015|73000|312
1736793300000|2025-01-13 18:35:00|73020.8|73005.8|73031.3|73016.3|73034.6|73019.6|73018.7|73003.7|228
1736793600000|2025-01-13 18:40:00|73031.5|73016.5|73019.1|72999.1|73033.4|73018.4|73016.8|72997.2|272
1736793900000|2025-01-13 18:45:00|73019.2|72999.2|72998.9|72983.9|73022.1|73002.1|72995.3|72980.3|271
1736794200000|2025-01-13 18:50:00|72999|72984|73025.9|73010.9|73025.9|73010.9|72999|72984|271
1736794500000|2025-01-13 18:55:00|73025.7|73010.7|73032.4|73017.4|73034.1|73019.1|73025.6|73010.6|224
1736794800000|2025-01-13 19:00:00|73034|73019|73058.3|73043.3|73059.6|73044.6|73032.4|73017.4|278
1736795100000|2025-01-13 19:05:00|73058|73043|73053.8|73038.8|73062.6|73047.6|73051.5|73034.7|288
1736795400000|2025-01-13 19:10:00|73054|73039|73061.2|73046.2|73063.3|73048.3|73046.9|73031.9|260
1736795700000|2025-01-13 19:15:00|73060.9|73045.9|73068.7|73053.7|73069.2|73054.2|73056.5|73041.5|239
1736796000000|2025-01-13 19:20:00|73068.5|73053.5|73060.2|73045.2|73068.5|73053.5|73051.9|73036.9|223
1736796300000|2025-01-13 19:25:00|73060.3|73045.3|73045|73030|73061.5|73046.5|73044.3|73029.3|264
1736796600000|2025-01-13 19:30:00|73045.1|73030.1|73065|73050|73066.3|73051.3|73042.7|73027.7|198
1736796900000|2025-01-13 19:35:00|73065.5|73050.5|73072.2|73057.2|73072.2|73057.2|73056.6|73041.6|272
1736797200000|2025-01-13 19:40:00|73071.5|73056.5|73066.6|73051.6|73081|73066|73062.4|73047.4|298
1736797500000|2025-01-13 19:45:00|73067|73052|73083|73068|73085.1|73070.1|73063.2|73048.2|210
1736797800000|2025-01-13 19:50:00|73083.7|73068.7|73091.4|73076.4|73095.6|73080.6|73069.7|73054.7|252
1736798100000|2025-01-13 19:55:00|73091.3|73076.3|73096|73081|73097.1|73082.1|73073.2|73058.2|329
1736798400000|2025-01-13 20:00:00|73097.1|73082.1|73079.6|73064.6|73097.6|73082.6|73075.1|73060.1|398
1736798700000|2025-01-13 20:05:00|73080.2|73065.2|73066.2|73051.2|73080.6|73065.6|73053.1|73038.1|255
1736799000000|2025-01-13 20:10:00|73066.1|73051.1|73055.3|73040.3|73066.2|73051.2|73052|73037|168
1736799300000|2025-01-13 20:15:00|73055.4|73040.4|73041.6|73026.6|73056.4|73041.4|73041.6|73026.6|183
1736799600000|2025-01-13 20:20:00|73041.3|73026.3|73051.3|73036.3|73054.6|73039.6|73033.4|73018.4|175
1736799900000|2025-01-13 20:25:00|73051.5|73036.5|73054.5|73039.5|73055.1|73040.1|73046.3|73031.3|186
1736800200000|2025-01-13 20:30:00|73054.7|73039.7|73044.4|73029.4|73058.6|73043.6|73043.8|73028.8|172
1736800500000|2025-01-13 20:35:00|73044.3|73029.3|73055.1|73040.1|73055.1|73040.1|73034.1|73019.1|187
1736800800000|2025-01-13 20:40:00|73055.2|73040.2|73066.4|73051.4|73067.8|73052.8|73055.2|73040.2|224
1736801100000|2025-01-13 20:45:00|73066.2|73051.2|73037.8|73022.8|73067.7|73052.7|73032.4|73017.4|179
1736801400000|2025-01-13 20:50:00|73037.6|73022.6|73031|73011|73038.6|73023.6|73027.6|73007.6|205
1736801700000|2025-01-13 20:55:00|73031.2|73011.2|73029.6|73009.6|73034.1|73014.1|73023|73003|193
1736802000000|2025-01-13 21:00:00|73026.9|73006.9|73020.2|73000.2|73029.8|73014.2|73018.1|72998.1|130
1736802300000|2025-01-13 21:05:00|73017.8|73002.8|73016.8|72996.8|73021.1|73003|73013.3|72993.3|73
1736802600000|2025-01-13 21:10:00|73017|72997|73014.8|72994.8|73020.2|73000.2|73013.9|72994.3|57
1736802900000|2025-01-13 21:15:00|73013.3|72993.3|73005.2|72990.2|73013.3|72993.3|73005.2|72987.8|80
1736803200000|2025-01-13 21:20:00|73005.1|72990.1|72995.9|72980.9|73007.3|72990.1|72989.8|72969.8|96
1736803500000|2025-01-13 21:25:00|72996|72981|72988.8|72968.8|73000.7|72981.4|72988.8|72968.8|83
1736803800000|2025-01-13 21:30:00|72988.7|72968.7|72989.2|72969.2|72993.6|72973.6|72982.4|72962.4|84
1736804100000|2025-01-13 21:35:00|72989.1|72969.1|72996.1|72976.1|72999.1|72979.1|72986.7|72966.7|63
1736804400000|2025-01-13 21:40:00|72996|72976|72950.7|72930.7|72996.8|72976.8|72937.7|72917.7|217
1736804700000|2025-01-13 21:45:00|72951.5|72931.5|72910.2|72890.2|72961.3|72941|72891.1|72870.3|388
1736805000000|2025-01-13 21:50:00|72910.8|72890.8|72876.6|72851.7|72910.8|72890.8|72876.6|72851.7|342
1736805300000|2025-01-13 21:55:00|72876.7|72851.9|72845.2|72798|72884.6|72855.1|72819.7|72779.5|448
1736805600000|2025-01-13 22:00:00|72845.4|72798.1|72828.3|72773.4|72882.2|72803.2|72808.4|72765.7|81
1736805900000|2025-01-13 22:05:00|72819.5|72782.7|72844.3|72776.4|72881.1|72806.6|72818.1|72765.7|206
1736806200000|2025-01-13 22:10:00|72843.7|72776.8|72799.9|72708.1|72847.2|72777.9|72762.5|72678.7|288
1736806500000|2025-01-13 22:15:00|72800|72708.2|72783.9|72727.5|72804.3|72727.8|72759.9|72692|217
1736806800000|2025-01-13 22:20:00|72784.3|72727.6|72774.9|72698.6|72812.2|72729.7|72762.4|72683.6|252
1736807100000|2025-01-13 22:25:00|72774.7|72698.7|72768.4|72695|72790.9|72714.2|72751.3|72680.5|273
1736807400000|2025-01-13 22:30:00|72768.1|72693.3|72763|72704.6|72786.8|72724.3|72756.7|72687.7|278
1736807700000|2025-01-13 22:35:00|72762.9|72704.7|72759.2|72702.4|72763.6|72707.6|72752.8|72697|286
1736808000000|2025-01-13 22:40:00|72755.1|72701.5|72742.5|72694.1|72760|72702.5|72735.3|72692|288
1736808300000|2025-01-13 22:45:00|72741.9|72694.5|72706.7|72641.4|72746.9|72696.1|72700.8|72628.6|341
1736808600000|2025-01-13 22:50:00|72706.9|72641|72642.4|72601.9|72710.4|72641|72636.4|72581.2|292
1736808900000|2025-01-13 22:55:00|72641.9|72602|72742.3|72677.5|72748.4|72677.5|72641.3|72590|263
1736809200000|2025-01-13 23:00:00|72742.9|72676.6|72752.5|72723.3|72785.5|72757|72682.2|72620|381
1736809500000|2025-01-13 23:05:00|72752.3|72723.6|72750.2|72724.6|72765.8|72738.3|72742.2|72714.7|254
1736809800000|2025-01-13 23:10:00|72750.3|72725.7|72711.9|72683.9|72750.3|72725.7|72705.6|72676.9|284
1736810100000|2025-01-13 23:15:00|72711.2|72683.7|72704.4|72674.3|72711.7|72685.4|72672.8|72648.2|334
1736810400000|2025-01-13 23:20:00|72704.9|72674.2|72684|72658.1|72714.2|72685.7|72677|72651.2|276
1736810700000|2025-01-13 23:25:00|72683.9|72658.2|72655.4|72633.1|72683.9|72658.2|72643.3|72621.4|374
1736811000000|2025-01-13 23:30:00|72655.6|72632.8|72597|72576.8|72655.6|72635.3|72592.7|72572.3|450
1736811300000|2025-01-13 23:35:00|72597.2|72577|72622|72600.8|72632.3|72612.3|72597.2|72576.6|336
1736811600000|2025-01-13 23:40:00|72621.9|72600.9|72647.9|72625.2|72660.4|72640.4|72621.9|72600.9|345
1736811900000|2025-01-13 23:45:00|72647.7|72625.1|72644.6|72624.6|72654.8|72634.8|72624.6|72604.6|310
1736812200000|2025-01-13 23:50:00|72644.9|72624.9|72673.9|72653.9|72681.9|72661.9|72643.9|72623.9|311
1736812500000|2025-01-13 23:55:00|72673.6|72653.6|72689.1|72669.1|72697.2|72677.2|72672.5|72652.5|303
1736812800000|2025-01-14 00:00:00|72689.9|72669.9|72748.5|72728.5|72750.8|72730.8|72689.4|72669.4|427
1736813100000|2025-01-14 00:05:00|72748.4|72728.4|72737.1|72717.1|72750.7|72730.7|72724.5|72704.5|337
1736813400000|2025-01-14 00:10:00|72737.4|72717.4|72774.3|72754.3|72774.5|72754.5|72734.8|72714.8|335
1736813700000|2025-01-14 00:15:00|72774.4|72754.4|72772.3|72752.3|72782.3|72762.3|72769|72749|270
1736814000000|2025-01-14 00:20:00|72775.1|72755.1|72779.4|72759.4|72784.5|72764.5|72772.3|72752.3|202
1736814300000|2025-01-14 00:25:00|72779.3|72759.3|72790.9|72770.9|72793.8|72773.8|72778.5|72758.5|191
1736814600000|2025-01-14 00:30:00|72791.1|72771.1|72796.8|72776.8|72805.4|72785.4|72789.9|72769.9|271
1736814900000|2025-01-14 00:35:00|72796.3|72776.3|72783.7|72763.7|72796.3|72776.3|72774.5|72754.5|232
1736815200000|2025-01-14 00:40:00|72783.8|72763.8|72805.6|72785.6|72809|72789|72783.8|72763.8|268
1736815500000|2025-01-14 00:45:00|72805.4|72785.4|72802.4|72782.4|72809|72789|72801.7|72781.7|213
1736815800000|2025-01-14 00:50:00|72802.3|72782.3|72813|72793|72818.3|72798.3|72798.8|72778.8|321
1736816100000|2025-01-14 00:55:00|72812.9|72792.9|72801.7|72781.7|72817.1|72797.1|72798.4|72778.4|251
1736816400000|2025-01-14 01:00:00|72804.1|72784.1|72807.7|72787.7|72832.4|72812.4|72804|72784|264
1736816700000|2025-01-14 01:05:00|72808|72788|72796.9|72776.9|72827.7|72807.7|72796.6|72776.6|229
1736817000000|2025-01-14 01:10:00|72797.1|72777.1|72808.4|72788.4|72817.9|72797.9|72797.1|72777.1|228
1736817300000|2025-01-14 01:15:00|72807.7|72787.7|72812.2|72792.2|72816.3|72796.3|72802.1|72782.1|196
1736817600000|2025-01-14 01:20:00|72812|72792|72823.4|72803.4|72826.4|72806.4|72803.1|72783.1|215
1736817900000|2025-01-14 01:25:00|72823.6|72803.6|72819.7|72799.7|72836.9|72816.9|72816.4|72796.4|222
1736818200000|2025-01-14 01:30:00|72819.4|72799.4|72821.6|72801.6|72843.5|72823.5|72796.8|72776.8|565
1736818500000|2025-01-14 01:35:00|72821.3|72801.3|72808.7|72788.7|72842|72822|72808.7|72788.7|386
1736818800000|2025-01-14 01:40:00|72808.5|72788.5|72818.1|72803.1|72826.8|72806.8|72795.3|72775.3|383
1736819100000|2025-01-14 01:45:00|72819.7|72804.7|72828.3|72813.3|72842.3|72827.1|72818.3|72801.8|368
1736819400000|2025-01-14 01:50:00|72828.6|72813.6|72815.9|72795.9|72847.2|72832.2|72813|72793.4|413
1736819700000|2025-01-14 01:55:00|72813.4|72798.4|72794|72774|72819.8|72802.4|72789.2|72769.2|388
1736820000000|2025-01-14 02:00:00|72794.1|72774.1|72809.4|72789.4|72811.4|72791.4|72785.8|72765.8|251
1736820300000|2025-01-14 02:05:00|72809.7|72789.7|72840.5|72820.5|72845.9|72829.7|72804.3|72785.3|326
1736820600000|2025-01-14 02:10:00|72840.2|72820.2|72841.3|72826.3|72841.3|72826.3|72823.3|72805.3|313
1736820900000|2025-01-14 02:15:00|72841.2|72826.2|72845.6|72830.6|72851.5|72836.5|72837.4|72819.7|254
1736821200000|2025-01-14 02:20:00|72846.1|72831.1|72831.1|72811.1|72850.3|72832.3|72826.3|72806.3|217
1736821500000|2025-01-14 02:25:00|72830.9|72810.9|72824.9|72809.9|72834.4|72814.8|72815.5|72799.1|214
1736821800000|2025-01-14 02:30:00|72825.2|72810.2|72833.9|72813.9|72834.6|72817.2|72822.5|72804.4|227
1736822100000|2025-01-14 02:35:00|72834|72814|72848.9|72828.9|72848.9|72828.9|72825.6|72808.8|201
1736822400000|2025-01-14 02:40:00|72848.6|72828.6|72851|72831|72868.3|72851.2|72844.2|72824.2|253
1736822700000|2025-01-14 02:45:00|72850.8|72830.8|72827.7|72812.7|72850.8|72830.9|72826.7|72809.5|195
1736823000000|2025-01-14 02:50:00|72828.2|72813.2|72829.3|72809.3|72833.7|72818.2|72814.9|72794.9|253
1736823300000|2025-01-14 02:55:00|72829|72809|72822.4|72807.4|72833.6|72814|72819.3|72802.6|206
1736823600000|2025-01-14 03:00:00|72822.7|72807.7|72817.7|72797.7|72829.5|72813.3|72811.2|72793|245
1736823900000|2025-01-14 03:05:00|72817.4|72797.4|72767.6|72752.6|72817.5|72800.4|72767.6|72750.1|251
1736824200000|2025-01-14 03:10:00|72767.3|72752.3|72771.7|72751.7|72772.7|72752.7|72751.6|72731.6|304
1736824500000|2025-01-14 03:15:00|72771.9|72751.9|72786.9|72766.9|72790.2|72770.2|72771.7|72751.7|270
1736824800000|2025-01-14 03:20:00|72786.8|72766.8|72787.9|72767.9|72789.5|72769.5|72780.8|72760.8|197
1736825100000|2025-01-14 03:25:00|72787.6|72767.6|72771.2|72751.2|72787.6|72767.6|72771.1|72751.1|190
1736825400000|2025-01-14 03:30:00|72771.3|72751.3|72765.9|72745.9|72773.3|72753.3|72762.1|72742.1|202
1736825700000|2025-01-14 03:35:00|72765.6|72745.6|72770.2|72750.2|72772.2|72752.2|72756.6|72736.6|177
1736826000000|2025-01-14 03:40:00|72769.9|72749.9|72770.7|72750.7|72772.3|72756.4|72766.8|72747.9|139
1736826300000|2025-01-14 03:45:00|72770.6|72750.6|72789|72769|72789.9|72769.9|72770.5|72750.5|150
1736826600000|2025-01-14 03:50:00|72788.9|72768.9|72792.7|72772.7|72795.3|72775.3|72783.3|72763.3|123
1736826900000|2025-01-14 03:55:00|72792.8|72772.8|72797.2|72777.2|72797.3|72777.3|72781.6|72761.6|140
1736827200000|2025-01-14 04:00:00|72796.9|72776.9|72806.6|72786.6|72807.5|72787.5|72796.8|72776.8|144
1736827500000|2025-01-14 04:05:00|72806.8|72786.8|72811.1|72791.1|72818.3|72798.3|72806.4|72786.4|148
1736827800000|2025-01-14 04:10:00|72810.8|72790.8|72811.5|72791.5|72817.2|72797.2|72809.5|72789.5|101
1736828100000|2025-01-14 04:15:00|72811.7|72791.7|72816.3|72796.3|72820.5|72800.5|72810.9|72790.9|94
1736828400000|2025-01-14 04:20:00|72816|72796|72811|72791|72818|72798|72810.4|72790.4|105
1736828700000|2025-01-14 04:25:00|72811.1|72791.1|72789.8|72769.8|72811.2|72791.2|72789.8|72769.8|107
1736829000000|2025-01-14 04:30:00|72790|72770|72761.2|72741.2|72793.4|72773.4|72761.2|72741.2|160
1736829300000|2025-01-14 04:35:00|72761.3|72741.3|72757.8|72737.8|72763.8|72743.8|72750.9|72730.9|163
1736829600000|2025-01-14 04:40:00|72757.6|72737.6|72771.9|72751.9|72775.5|72755.5|72757.4|72737.4|143
1736829900000|2025-01-14 04:45:00|72771.8|72751.8|72774.2|72754.2|72774.2|72754.2|72762.9|72742.9|134
1736830200000|2025-01-14 04:50:00|72775.2|72755.2|72773.4|72758.4|72781.4|72761.4|72773.4|72754.4|129
1736830500000|2025-01-14 04:55:00|72773.3|72758.3|72784.8|72764.8|72785.2|72765.2|72773.1|72753.9|126
1736830800000|2025-01-14 05:00:00|72785|72765|72779.3|72759.3|72787.5|72767.5|72775.1|72755.1|148
1736831100000|2025-01-14 05:05:00|72779.6|72759.6|72812.3|72792.3|72817.8|72797.8|72779.6|72759.6|177
1736831400000|2025-01-14 05:10:00|72812.5|72792.5|72808.1|72788.1|72812.5|72792.5|72797.5|72777.5|235
1736831700000|2025-01-14 05:15:00|72807.9|72787.9|72811.3|72791.3|72812.9|72792.9|72803.4|72783.4|178
1736832000000|2025-01-14 05:20:00|72811.4|72791.4|72825.4|72805.4|72829.2|72809.2|72811.1|72791.1|140
1736832300000|2025-01-14 05:25:00|72825.1|72805.1|72839.5|72819.5|72841.2|72821.2|72823.9|72803.9|147
1736832600000|2025-01-14 05:30:00|72839.7|72819.7|72818.9|72798.9|72839.9|72819.9|72818.6|72798.6|191
1736832900000|2025-01-14 05:35:00|72818.8|72798.8|72805|72785|72822.4|72802.4|72804.1|72784.1|161
1736833200000|2025-01-14 05:40:00|72804.8|72784.8|72792.2|72772.2|72804.8|72784.8|72785.8|72765.8|199
1736833500000|2025-01-14 05:45:00|72792|72772|72783|72763|72793.4|72773.4|72774.9|72754.9|194
1736833800000|2025-01-14 05:50:00|72782.9|72762.9|72806.1|72786.1|72807.5|72787.5|72782.6|72762.6|262
1736834100000|2025-01-14 05:55:00|72807.7|72787.7|72823.8|72803.8|72835.1|72815.1|72807.2|72787.2|302
1736834400000|2025-01-14 06:00:00|72819.8|72799.8|72814.4|72794.4|72820.5|72800.5|72808.6|72788.6|282
1736834700000|2025-01-14 06:05:00|72814.7|72794.7|72802.6|72782.6|72816.4|72796.4|72801.1|72781.1|234
1736835000000|2025-01-14 06:10:00|72802.5|72782.5|72798.1|72778.1|72805.7|72785.7|72793.2|72773.2|202
1736835300000|2025-01-14 06:15:00|72798.2|72778.2|72790.2|72770.2|72799.4|72779.4|72789.2|72769.2|186
1736835600000|2025-01-14 06:20:00|72790.5|72770.5|72812.1|72792.1|72816.3|72796.3|72790.5|72770.5|257
1736835900000|2025-01-14 06:25:00|72812.5|72792.5|72805.2|72785.2|72816.5|72796.5|72800.2|72780.2|243
1736836200000|2025-01-14 06:30:00|72804.9|72784.9|72790.6|72770.6|72806|72789.9|72787.7|72767.7|259
1736836500000|2025-01-14 06:35:00|72790.5|72770.5|72797.7|72777.7|72798.1|72778.1|72776.3|72756.3|231
1736836800000|2025-01-14 06:40:00|72797.5|72777.5|72797.8|72777.8|72813.7|72793.7|72787.5|72767.5|248
1736837100000|2025-01-14 06:45:00|72798.6|72778.6|72792.9|72772.9|72801.1|72781.1|72786.1|72766.1|237
1736837400000|2025-01-14 06:50:00|72793.1|72773.1|72819.2|72799.2|72819.6|72799.6|72791.7|72771.7|277
1736837700000|2025-01-14 06:55:00|72818.3|72798.3|72770.8|72750.8|72818.7|72798.7|72766.4|72746.4|289
1736838000000|2025-01-14 07:00:00|72770.9|72750.9|72709.2|72694.2|72770.9|72750.9|72708.6|72693.6|660
1736838300000|2025-01-14 07:05:00|72708.9|72693.9|72703.7|72683.7|72725.5|72706.5|72676.6|72657|627
1736838600000|2025-01-14 07:10:00|72703.9|72683.9|72747.8|72727.8|72762.4|72744.7|72703.1|72683.1|565
1736838900000|2025-01-14 07:15:00|72748.5|72728.5|72716.5|72701.5|72748.8|72728.8|72702.8|72687.8|431
1736839200000|2025-01-14 07:20:00|72716.3|72701.3|72737.7|72717.7|72738|72718|72710.2|72690.2|484
1736839500000|2025-01-14 07:25:00|72737.9|72717.9|72733.2|72713.2|72746.6|72726.6|72723.7|72703.9|360
1736839800000|2025-01-14 07:30:00|72733.4|72713.4|72745.9|72730.9|72746.8|72731.8|72713.9|72695.6|469
1736840100000|2025-01-14 07:35:00|72745.7|72730.7|72734.9|72719.9|72753.2|72738.2|72717.3|72702.3|511
1736840400000|2025-01-14 07:40:00|72735.1|72720.1|72755.3|72740.3|72780.8|72760.8|72734.8|72719.8|515
1736840700000|2025-01-14 07:45:00|72755.7|72740.7|72744.9|72729.9|72769.9|72754.9|72738.4|72722.5|499
1736841000000|2025-01-14 07:50:00|72745|72730|72755.3|72740.3|72769.3|72754.3|72743.9|72728.9|476
1736841300000|2025-01-14 07:55:00|72755.9|72740.9|72758.2|72743.2|72789.2|72774.2|72749.6|72734.6|640
1736841600000|2025-01-14 08:00:00|72758.6|72743.6|72742.7|72727.7|72767.7|72752.7|72707.8|72692.8|755
1736841900000|2025-01-14 08:05:00|72743.1|72728.1|72714.2|72699.2|72743.1|72728.1|72685|72670|667
1736842200000|2025-01-14 08:10:00|72714.4|72699.4|72711|72696|72759.1|72744.1|72709.5|72694.5|632
1736842500000|2025-01-14 08:15:00|72711.1|72696.1|72679.4|72664.4|72714.9|72699.9|72658.1|72638.1|677
1736842800000|2025-01-14 08:20:00|72679.1|72664.1|72626.1|72611.1|72683|72668|72613.8|72598.8|677
1736843100000|2025-01-14 08:25:00|72626|72611|72671.8|72656.8|72673.5|72658.5|72621.9|72606.9|580
1736843400000|2025-01-14 08:30:00|72672|72657|72670.8|72655.8|72684.2|72669.2|72656.3|72641.3|520
1736843700000|2025-01-14 08:35:00|72671.1|72656.1|72692.4|72677.4|72724.4|72709.4|72668.5|72653.5|641
1736844000000|2025-01-14 08:40:00|72696.4|72681.4|72654.2|72639.2|72704.9|72689.9|72653.8|72638.8|564
1736844300000|2025-01-14 08:45:00|72654|72639|72654.8|72639.8|72661.2|72646.2|72637.3|72622.3|488
1736844600000|2025-01-14 08:50:00|72654.9|72639.9|72693.7|72678.7|72701.7|72682.9|72634.3|72619.3|557
1736844900000|2025-01-14 08:55:00|72693.9|72678.9|72707.6|72692.6|72715.4|72700.4|72689.7|72674.7|539
1736845200000|2025-01-14 09:00:00|72707.8|72692.8|72753|72738|72758.8|72743.8|72707.2|72692.2|556
1736845500000|2025-01-14 09:05:00|72750.3|72735.3|72732.4|72717.4|72753.6|72738.6|72727.9|72712.9|471
1736845800000|2025-01-14 09:10:00|72732.7|72717.7|72698.7|72683.7|72750.8|72735.8|72697.8|72682.8|438
1736846100000|2025-01-14 09:15:00|72699.4|72684.4|72707.4|72692.4|72712.7|72697.7|72672.9|72657.9|586
1736846400000|2025-01-14 09:20:00|72705.7|72690.7|72736.6|72721.6|72740.3|72725.3|72688.3|72673.3|465
1736846700000|2025-01-14 09:25:00|72736.8|72721.8|72748|72733|72761|72746|72733.8|72718.8|470
1736847000000|2025-01-14 09:30:00|72748.2|72733.2|72714|72699|72748.2|72733.2|72712.6|72697.6|536
1736847300000|2025-01-14 09:35:00|72714.2|72699.2|72734.3|72719.3|72742.8|72727.8|72705.7|72690.7|545
1736847600000|2025-01-14 09:40:00|72735.3|72720.3|72705.4|72690.4|72765.2|72750.2|72698.6|72683.6|548
1736847900000|2025-01-14 09:45:00|72705.5|72690.5|72692.5|72677.5|72728.6|72713.6|72684.2|72669.2|448
1736848200000|2025-01-14 09:50:00|72692.8|72677.8|72737.8|72722.8|72741.3|72726.3|72691.1|72676.1|529
1736848500000|2025-01-14 09:55:00|72737.9|72722.9|72727.8|72712.8|72737.9|72722.9|72714.3|72699.3|477
1736848800000|2025-01-14 10:00:00|72729.6|72714.6|72718.4|72703.4|72748.7|72733.7|72715.1|72700.1|411
1736849100000|2025-01-14 10:05:00|72718.3|72703.3|72712.4|72697.4|72730.1|72715.1|72700.8|72685.8|418
1736849400000|2025-01-14 10:10:00|72712.6|72697.6|72724.9|72709.9|72734.8|72719.8|72708|72693|350
1736849700000|2025-01-14 10:15:00|72724.7|72709.7|72741.2|72726.2|72741.2|72726.2|72705.2|72685.2|421
1736850000000|2025-01-14 10:20:00|72741.3|72726.3|72738.6|72723.6|72746.1|72731.1|72726.6|72711.6|348
1736850300000|2025-01-14 10:25:00|72738.5|72723.5|72728.3|72713.3|72759.2|72744.2|72725|72710|446
1736850600000|2025-01-14 10:30:00|72727.5|72712.5|72750.4|72735.4|72753.2|72738.2|72725.7|72710.7|442
1736850900000|2025-01-14 10:35:00|72750.5|72735.5|72765.1|72750.1|72782.7|72767.7|72750.4|72735.4|445
1736851200000|2025-01-14 10:40:00|72765|72750|72744.2|72729.2|72782.1|72767.1|72741|72726|423
1736851500000|2025-01-14 10:45:00|72744.4|72729.4|72745.3|72730.3|72753.6|72738.6|72728.9|72713.9|352
1736851800000|2025-01-14 10:50:00|72745.1|72730.1|72727.9|72712.9|72750|72735|72718.8|72703.8|320
1736852100000|2025-01-14 10:55:00|72727.8|72712.8|72729.2|72709.2|72743.3|72728.3|72723.3|72708.3|326
1736852400000|2025-01-14 11:00:00|72729.4|72709.4|72741.7|72726.7|72746.1|72731.1|72728.2|72709.4|328
1736852700000|2025-01-14 11:05:00|72741.5|72726.5|72723.6|72708.6|72753|72738|72722.8|72707.8|330
1736853000000|2025-01-14 11:10:00|72723.9|72708.9|72741.2|72726.2|72744.5|72729.5|72704.6|72689.6|325
1736853300000|2025-01-14 11:15:00|72741.1|72726.1|72754|72734|72758.5|72739.5|72737.7|72722.7|340
1736853600000|2025-01-14 11:20:00|72754.4|72734.4|72746.1|72731.1|72756.3|72741.3|72743.3|72725.4|264
1736853900000|2025-01-14 11:25:00|72747.7|72732.7|72736.5|72721.5|72755.9|72740.9|72736.5|72721.5|295
1736854200000|2025-01-14 11:30:00|72736.3|72721.3|72723.8|72708.8|72742.2|72727.2|72717|72702|328
1736854500000|2025-01-14 11:35:00|72723.9|72708.9|72734.8|72719.8|72740.6|72725.6|72723.2|72708.2|305
1736854800000|2025-01-14 11:40:00|72734.7|72719.7|72741.9|72726.9|72746.9|72731.9|72726.3|72707.5|340
1736855100000|2025-01-14 11:45:00|72742.1|72727.1|72725.9|72710.9|72749.6|72734.6|72725.2|72710.2|283
1736855400000|2025-01-14 11:50:00|72726.1|72711.1|72763.2|72748.2|72763.2|72748.2|72725.2|72710.2|293
1736855700000|2025-01-14 11:55:00|72763.4|72748.4|72769.8|72754.8|72784.8|72766.8|72756.9|72741.9|405
1736856000000|2025-01-14 12:00:00|72770.2|72755.2|72784.8|72769.8|72793.4|72778.4|72764.5|72749.5|437
1736856300000|2025-01-14 12:05:00|72785.1|72770.1|72808.6|72793.6|72822|72807|72776.8|72761.8|487
1736856600000|2025-01-14 12:10:00|72808.8|72793.8|72849.5|72834.5|72854.2|72839.2|72808.6|72793.6|475
1736856900000|2025-01-14 12:15:00|72849.4|72834.4|72848.5|72833.5|72873.2|72858.2|72827.7|72812.7|487
1736857200000|2025-01-14 12:20:00|72848.6|72833.6|72799.5|72784.5|72848.6|72833.6|72796.6|72781.6|400
1736857500000|2025-01-14 12:25:00|72798.4|72783.4|72777.5|72762.5|72798.4|72783.4|72769.2|72754.2|340
1736857800000|2025-01-14 12:30:00|72777.7|72762.7|72775.1|72755.1|72796.2|72781.2|72773.9|72753.9|314
1736858100000|2025-01-14 12:35:00|72775.3|72755.3|72775.3|72760.3|72780.6|72765.6|72767.9|72752.9|294
1736858400000|2025-01-14 12:40:00|72775.2|72760.2|72774.4|72759.4|72789.9|72774.9|72767.9|72752.9|371
1736858700000|2025-01-14 12:45:00|72774.9|72759.9|72777.1|72762.1|72780.9|72765.9|72759.8|72744.8|314
1736859000000|2025-01-14 12:50:00|72777.3|72762.3|72805.7|72790.7|72805.7|72790.7|72777.3|72762.3|422
1736859300000|2025-01-14 12:55:00|72805.8|72790.8|72811.1|72796.1|72823.7|72808.7|72798.5|72783.5|464
1736859600000|2025-01-14 13:00:00|72810|72795|72817.3|72802.3|72820.4|72805.4|72780.7|72765.7|527
1736859900000|2025-01-14 13:05:00|72817.9|72802.9|72827.8|72812.8|72833.9|72818.9|72807|72792|477
1736860200000|2025-01-14 13:10:00|72827.7|72812.7|72775.3|72760.3|72834.4|72819.4|72772.8|72757.8|441
1736860500000|2025-01-14 13:15:00|72775.2|72760.2|72772.5|72757.5|72783.9|72768.9|72762.8|72747.8|348
1736860800000|2025-01-14 13:20:00|72777.5|72762.5|72807.6|72792.6|72818.9|72803.9|72777.5|72762.5|548
1736861100000|2025-01-14 13:25:00|72808.5|72793.5|72867.5|72814.2|72876.2|72829.2|72808.5|72793.5|525
1736861400000|2025-01-14 13:30:00|72866.8|72811.4|72770.2|72750.2|72871.3|72813.4|72642.8|72603.9|1064
1736861700000|2025-01-14 13:35:00|72768.4|72748.4|72752.3|72732.3|72828.8|72808.8|72736.5|72716.5|995
1736862000000|2025-01-14 13:40:00|72752.8|72732.8|72775.5|72755.5|72800|72780|72741.6|72721.6|900
1736862300000|2025-01-14 13:45:00|72775.1|72755.1|72741.8|72726.8|72775.6|72758.4|72691.9|72676.9|861
1736862600000|2025-01-14 13:50:00|72741.9|72726.9|72754.1|72739.1|72787.1|72772.1|72712.3|72697.3|818
1736862900000|2025-01-14 13:55:00|72755.4|72740.4|72774.3|72759.3|72793.2|72778.2|72755|72740|744
1736863200000|2025-01-14 14:00:00|72774.4|72759.4|72828.5|72808.5|72831.9|72815.6|72769.4|72754.4|822
1736863500000|2025-01-14 14:05:00|72828.4|72808.4|72799.4|72784.4|72842.9|72826.3|72795.7|72780.7|694
1736863800000|2025-01-14 14:10:00|72799.6|72784.6|72789.9|72774.9|72817|72802|72785.6|72770.6|590
1736864100000|2025-01-14 14:15:00|72788.5|72773.5|72729.5|72714.5|72794.3|72779.3|72727|72712|611
1736864400000|2025-01-14 14:20:00|72730.2|72715.2|72735.5|72720.5|72752.6|72737.6|72713.5|72698.5|623
1736864700000|2025-01-14 14:25:00|72736|72721|72688.9|72673.9|72761|72746|72666.9|72646.9|589
1736865000000|2025-01-14 14:30:00|72689.6|72674.6|72659.6|72639.6|72706.3|72686.3|72634.4|72617.5|779
1736865300000|2025-01-14 14:35:00|72659.8|72639.8|72634.6|72619.6|72660.1|72641.4|72630.9|72613.2|739
1736865600000|2025-01-14 14:40:00|72638.7|72618.7|72667.3|72647.3|72677.9|72658.5|72621.9|72606.9|685
1736865900000|2025-01-14 14:45:00|72667.4|72647.4|72710.5|72690.5|72744.9|72724.9|72667.1|72647.1|728
1736866200000|2025-01-14 14:50:00|72710.2|72690.2|72679|72664|72713.5|72695.7|72672.7|72652.7|749
1736866500000|2025-01-14 14:55:00|72682|72667|72671.8|72656.8|72714.5|72694.5|72654.5|72639.5|720
1736866800000|2025-01-14 15:00:00|72672.5|72657.5|72630.7|72615.7|72674.7|72657.5|72606.5|72586.5|725
1736867100000|2025-01-14 15:05:00|72629.3|72614.3|72651.7|72636.7|72684.8|72665.3|72629.3|72614.3|780
1736867400000|2025-01-14 15:10:00|72650.4|72635.4|72628.2|72613.2|72654.6|72639.6|72612.2|72597.2|662
1736867700000|2025-01-14 15:15:00|72627.8|72612.8|72639.7|72624.7|72640.6|72625.6|72604.5|72589.5|605
1736868000000|2025-01-14 15:20:00|72643.2|72628.2|72669.9|72654.9|72683.5|72668.5|72635.9|72620.9|663
1736868300000|2025-01-14 15:25:00|72669.7|72654.7|72661.9|72646.9|72709.9|72694.9|72659.5|72644.5|667
1736868600000|2025-01-14 15:30:00|72663.9|72648.9|72617.9|72602.9|72674.2|72659.2|72615|72600|689
1736868900000|2025-01-14 15:35:00|72618.1|72603.1|72580.3|72565.3|72626.5|72611.5|72567.8|72551.2|643
1736869200000|2025-01-14 15:40:00|72579.5|72564.5|72526.3|72511.3|72583.5|72568.5|72524.2|72506.6|700
1736869500000|2025-01-14 15:45:00|72526.2|72511.2|72545.1|72530.1|72562.6|72547.6|72516.1|72501.1|649
1736869800000|2025-01-14 15:50:00|72544.3|72529.3|72509.3|72494.3|72564.6|72549.6|72508.6|72493.6|728
1736870100000|2025-01-14 15:55:00|72508.8|72493.8|72487.3|72472.3|72513.9|72498.9|72482|72467|842
1736870400000|2025-01-14 16:00:00|72488.4|72473.4|72511.8|72496.8|72519.2|72501.8|72476.4|72461.4|761
1736870700000|2025-01-14 16:05:00|72511.4|72496.4|72455|72440|72520.7|72505.7|72444.5|72429.5|597
1736871000000|2025-01-14 16:10:00|72456.5|72441.5|72453.7|72438.7|72480.5|72465.5|72448.5|72433.5|557
1736871300000|2025-01-14 16:15:00|72453.4|72438.4|72480.5|72465.5|72481.2|72466.2|72420.2|72405.2|566
1736871600000|2025-01-14 16:20:00|72480.7|72465.7|72493|72478|72507.3|72492.3|72474.8|72459.8|629
1736871900000|2025-01-14 16:25:00|72492.8|72477.8|72547.3|72527.3|72547.3|72529.4|72469.8|72454.8|663
1736872200000|2025-01-14 16:30:00|72547.4|72527.4|72541.8|72526.8|72568.5|72548.5|72510.1|72495.1|683
1736872500000|2025-01-14 16:35:00|72540.2|72525.2|72547.9|72532.9|72570.1|72555.1|72523.8|72508.8|629
1736872800000|2025-01-14 16:40:00|72547.7|72532.7|72544.9|72529.9|72557.6|72542.6|72526.5|72511.5|568
1736873100000|2025-01-14 16:45:00|72544.8|72529.8|72533.3|72518.3|72560.4|72545.4|72526.5|72506.6|545
1736873400000|2025-01-14 16:50:00|72533.9|72518.9|72522.2|72507.2|72535.5|72520.5|72510|72492.9|444
1736873700000|2025-01-14 16:55:00|72521.9|72506.9|72509.6|72494.6|72536.9|72516.9|72508.6|72493.6|446
1736874000000|2025-01-14 17:00:00|72509.9|72494.9|72538.4|72523.4|72539.4|72524.4|72509.6|72494.6|448
1736874300000|2025-01-14 17:05:00|72538.6|72523.6|72576.6|72561.6|72576.6|72561.6|72530.6|72515.6|423
1736874600000|2025-01-14 17:10:00|72576.4|72561.4|72564.6|72549.6|72596.4|72581.4|72560.1|72545.1|473
1736874900000|2025-01-14 17:15:00|72564.8|72549.8|72545.4|72530.4|72566|72551|72528.7|72513.7|367
1736875200000|2025-01-14 17:20:00|72545.2|72530.2|72534.8|72519.8|72568.3|72553.3|72534.8|72519.8|411
1736875500000|2025-01-14 17:25:00|72535.1|72520.1|72558|72543|72563.6|72548.6|72533.3|72518.3|391
1736875800000|2025-01-14 17:30:00|72558.6|72543.6|72543.7|72528.7|72558.6|72543.6|72540.2|72525.2|337
1736876100000|2025-01-14 17:35:00|72544|72529|72533.8|72518.8|72560.9|72545.9|72532.9|72517.9|305
1736876400000|2025-01-14 17:40:00|72533.9|72518.9|72541|72526|72543.9|72528.9|72531|72516|345
1736876700000|2025-01-14 17:45:00|72539.8|72524.8|72558.9|72543.9|72559.1|72544.1|72536.6|72521.6|310
1736877000000|2025-01-14 17:50:00|72558.8|72543.8|72540.6|72525.6|72558.8|72543.8|72532.2|72517.2|270
1736877300000|2025-01-14 17:55:00|72540.4|72525.4|72531.6|72516.6|72542.2|72527.2|72529.4|72514.4|249
1736877600000|2025-01-14 18:00:00|72531.8|72516.8|72520.4|72505.4|72540.6|72525.6|72518.9|72503.9|306
1736877900000|2025-01-14 18:05:00|72520.1|72505.1|72535.8|72520.8|72539.7|72524.7|72518.9|72503.9|244
1736878200000|2025-01-14 18:10:00|72535|72520|72526.6|72511.6|72542.3|72527.3|72523.7|72508.7|236
1736878500000|2025-01-14 18:15:00|72527.1|72512.1|72510.5|72495.5|72534.9|72519.9|72510.5|72495.5|216
1736878800000|2025-01-14 18:20:00|72509.1|72494.1|72524.9|72509.9|72535.1|72520.1|72507.6|72492.6|233
1736879100000|2025-01-14 18:25:00|72524.8|72509.8|72494.6|72479.6|72528.4|72513.4|72491|72476|269
1736879400000|2025-01-14 18:30:00|72494.5|72479.5|72481.5|72466.5|72494.5|72479.5|72479.2|72464.2|303
1736879700000|2025-01-14 18:35:00|72481.4|72466.4|72458.3|72443.3|72481.4|72466.4|72457.7|72442.5|275
1736880000000|2025-01-14 18:40:00|72458.4|72443.4|72462.6|72447.6|72473.2|72458.2|72449.6|72434.6|338
1736880300000|2025-01-14 18:45:00|72462.9|72447.9|72461.7|72446.7|72472.1|72457.1|72460.3|72445.3|245
1736880600000|2025-01-14 18:50:00|72461.9|72446.9|72462.3|72447.3|72472.8|72457.8|72461.3|72446.3|232
1736880900000|2025-01-14 18:55:00|72462.4|72447.4|72455.9|72440.9|72466|72451|72454.1|72439.1|160
1736881200000|2025-01-14 19:00:00|72457.9|72442.9|72462.9|72447.9|72465.6|72450.6|72456|72441|215
1736881500000|2025-01-14 19:05:00|72463.1|72448.1|72465.2|72450.2|72471.1|72456.1|72452.5|72437.5|208
1736881800000|2025-01-14 19:10:00|72464.9|72449.9|72466.6|72451.6|72476.1|72461.1|72461.5|72446.5|167
1736882100000|2025-01-14 19:15:00|72467.7|72452.7|72452|72437|72467.7|72452.7|72447.7|72432.7|203
1736882400000|2025-01-14 19:20:00|72451.6|72436.6|72441.8|72426.8|72461.4|72446.4|72438.9|72423.9|180
1736882700000|2025-01-14 19:25:00|72441.7|72426.7|72444.1|72429.1|72453.8|72438.8|72437.6|72422.6|188
1736883000000|2025-01-14 19:30:00|72444|72429|72433.2|72418.2|72444.4|72429.4|72422.6|72407.6|160
1736883300000|2025-01-14 19:35:00|72433.3|72418.3|72423.7|72408.7|72433.3|72418.3|72412.6|72397.6|212
1736883600000|2025-01-14 19:40:00|72423.3|72408.3|72426.7|72411.7|72434.1|72419.1|72423.2|72408.2|123
1736883900000|2025-01-14 19:45:00|72426.8|72411.8|72436.3|72421.3|72436.9|72421.9|72420.6|72405.6|123
1736884200000|2025-01-14 19:50:00|72435.9|72420.9|72463.6|72448.6|72464.6|72449.6|72426.5|72411.5|236
1736884500000|2025-01-14 19:55:00|72463.7|72448.7|72464.5|72449.5|72475.9|72460.9|72459.4|72444.4|364
1736884800000|2025-01-14 20:00:00|72464.6|72449.6|72471.1|72456.1|72471.2|72456.2|72449.3|72434.3|340
1736885100000|2025-01-14 20:05:00|72471.2|72456.2|72462.7|72447.7|72472.4|72456.4|72460|72445|263
1736885400000|2025-01-14 20:10:00|72462.9|72447.9|72461.6|72446.6|72474|72459|72461.2|72446.2|206
1736885700000|2025-01-14 20:15:00|72461.4|72446.4|72457.8|72442.8|72469|72454|72457.1|72442.1|243
1736886000000|2025-01-14 20:20:00|72457.6|72442.6|72409.3|72394.3|72471.2|72456.2|72396.6|72381|300
1736886300000|2025-01-14 20:25:00|72408.9|72393.9|72398.8|72383.8|72409.7|72394.7|72389.4|72372.7|211
1736886600000|2025-01-14 20:30:00|72399|72384|72397.2|72382.2|72408.5|72392.1|72395.9|72380.9|228
1736886900000|2025-01-14 20:35:00|72397.9|72382.9|72411.6|72396.6|72411.6|72396.6|72393.1|72378.1|208
1736887200000|2025-01-14 20:40:00|72410.8|72395.8|72410.8|72395.8|72412.1|72397.1|72406.4|72391.4|156
1736887500000|2025-01-14 20:45:00|72411.1|72396.1|72416.1|72401.1|72416.7|72401.7|72405.4|72390.4|181
1736887800000|2025-01-14 20:50:00|72415.9|72400.9|72423.6|72408.6|72426.6|72411.6|72407.4|72392.4|253
1736888100000|2025-01-14 20:55:00|72422.9|72407.9|72435.4|72420.4|72436.9|72421.9|72420.9|72405.9|243
1736888400000|2025-01-14 21:00:00|72435.6|72420.6|72418.1|72403.1|72439.6|72424.6|72418.1|72403.1|259
1736888700000|2025-01-14 21:05:00|72419|72404|72427.4|72407.4|72427.5|72410.1|72411.7|72396.7|122
1736889000000|2025-01-14 21:10:00|72427.1|72407.1|72424.7|72409.7|72427.1|72410.5|72424.4|72404.6|47
1736889300000|2025-01-14 21:15:00|72424.6|72409.6|72416.1|72396.1|72424.8|72409.8|72405|72390|73
1736889600000|2025-01-14 21:20:00|72415.9|72395.9|72408.5|72388.5|72415.9|72395.9|72401.7|72386.7|70
1736889900000|2025-01-14 21:25:00|72408.3|72388.3|72401.3|72381.3|72408.3|72388.3|72391.9|72371.9|86
1736890200000|2025-01-14 21:30:00|72401.4|72381.4|72396.6|72376.6|72401.8|72384.4|72393|72374|46
1736890500000|2025-01-14 21:35:00|72396.7|72376.7|72399.2|72379.2|72403.3|72383.3|72395.5|72375.5|67
1736890800000|2025-01-14 21:40:00|72399.4|72379.4|72403.6|72383.6|72404.2|72384.2|72398.3|72378.3|62
1736891100000|2025-01-14 21:45:00|72403|72383|72392|72372|72403|72383|72390.3|72370.3|113
1736891400000|2025-01-14 21:50:00|72391.8|72371.8|72392.8|72372.8|72400.2|72380.2|72391.5|72371.5|248
1736891700000|2025-01-14 21:55:00|72393.7|72372.3|72394.2|72365.5|72397|72372.3|72388|72359.8|201
1736892000000|2025-01-14 22:00:00|72396.1|72362.7|72434.8|72370.5|72435.1|72370.5|72396.1|72361.2|35
1736892300000|2025-01-14 22:05:00|72435.1|72370.8|72439.8|72367.7|72440|72371.7|72423.6|72360.8|116
1736892600000|2025-01-14 22:10:00|72439.5|72367.9|72432.7|72366.7|72439.9|72373.8|72432.7|72366.7|127
1736892900000|2025-01-14 22:15:00|72433|72365.8|72421.1|72350.5|72437.8|72370.4|72421.1|72346.8|215
1736893200000|2025-01-14 22:20:00|72421.4|72350.9|72421.8|72356|72440.4|72371.9|72409.2|72350|250
1736893500000|2025-01-14 22:25:00|72421.9|72356.1|72410|72356|72421.9|72356.6|72407.1|72351.4|162
1736893800000|2025-01-14 22:30:00|72409.7|72355.6|72407.9|72358.3|72411.1|72358.3|72407.4|72354.1|182
1736894100000|2025-01-14 22:35:00|72407.8|72358.2|72407.6|72356.1|72415|72359.5|72406|72355.3|158
1736894400000|2025-01-14 22:40:00|72407.7|72356|72403.3|72358|72408.9|72359.5|72403.3|72355.8|245
1736894700000|2025-01-14 22:45:00|72407.7|72358.5|72408.9|72355.1|72412|72361.8|72397.6|72353.5|214
1736895000000|2025-01-14 22:50:00|72408.7|72355|72410.3|72349.8|72427.1|72356.7|72401.8|72345.4|265
1736895300000|2025-01-14 22:55:00|72410|72349.7|72405.4|72363.3|72432.8|72363.5|72404.4|72349.7|275
1736895600000|2025-01-14 23:00:00|72407.9|72360.8|72400.9|72366.1|72420.2|72368.5|72395.8|72347.3|295
1736895900000|2025-01-14 23:05:00|72400.8|72366.2|72404.1|72381.9|72406.5|72381.9|72393.3|72360.4|232
1736896200000|2025-01-14 23:10:00|72404|72381.8|72386.8|72366.2|72409.6|72382.5|72384.7|72362.2|254
1736896500000|2025-01-14 23:15:00|72386.9|72366.1|72385|72365|72387.7|72367.7|72383.3|72363.3|151
1736896800000|2025-01-14 23:20:00|72385.1|72365.1|72399.8|72379.8|72400.1|72380.1|72384.1|72364.1|126
1736897100000|2025-01-14 23:25:00|72399.9|72379.9|72407.9|72387.9|72409.1|72389.1|72398.8|72378.8|113
1736897400000|2025-01-14 23:30:00|72408|72388|72406.2|72386.2|72409.9|72389.9|72404.1|72384.1|148
1736897700000|2025-01-14 23:35:00|72406.1|72386.1|72407.4|72387.4|72408.1|72388.1|72402.4|72382.4|121
1736898000000|2025-01-14 23:40:00|72407.5|72387.5|72408.7|72388.7|72410.9|72390.9|72404.2|72384.2|133
1736898300000|2025-01-14 23:45:00|72408.8|72388.8|72413.1|72393.1|72414.2|72394.2|72408.3|72388.3|138
1736898600000|2025-01-14 23:50:00|72413|72393|72405.9|72385.9|72423.9|72403.9|72405.3|72385.3|159
1736898900000|2025-01-14 23:55:00|72406.2|72386.2|72396.9|72376.9|72408.1|72388.1|72394.4|72374.4|147
1736899200000|2025-01-15 00:00:00|72397|72377|72437.6|72417.6|72440.5|72420.5|72396.9|72376.9|242
1736899500000|2025-01-15 00:05:00|72437.7|72417.7|72435.5|72415.5|72441.2|72421.2|72431.3|72411.3|208
1736899800000|2025-01-15 00:10:00|72435.7|72415.7|72419.4|72399.4|72441.2|72421.2|72418.1|72398.1|201
1736900100000|2025-01-15 00:15:00|72419.5|72399.5|72420|72400|72422.2|72402.2|72415.5|72395.5|166
1736900400000|2025-01-15 00:20:00|72420.1|72400.1|72429.6|72409.6|72431.7|72411.7|72419.7|72399.7|216
1736900700000|2025-01-15 00:25:00|72429.4|72409.4|72434.4|72414.4|72436.9|72416.9|72426.5|72406.5|168
1736901000000|2025-01-15 00:30:00|72434.5|72414.5|72427.9|72407.9|72434.8|72414.8|72423.8|72403.8|201
1736901300000|2025-01-15 00:35:00|72427.8|72407.8|72430.6|72410.6|72431.2|72411.2|72426.5|72406.5|184
1736901600000|2025-01-15 00:40:00|72430.5|72410.5|72434|72414|72435.1|72415.1|72420.8|72400.8|218
1736901900000|2025-01-15 00:45:00|72434.4|72414.4|72440.1|72420.1|72440.8|72420.8|72433.5|72414.3|210
1736902200000|2025-01-15 00:50:00|72440|72420|72428.3|72408.3|72440.9|72420.9|72426|72406|308
1736902500000|2025-01-15 00:55:00|72432.3|72412.3|72431.9|72411.9|72439.2|72419.2|72426|72406|279
1736902800000|2025-01-15 01:00:00|72431.8|72411.8|72413.4|72393.4|72435.6|72415.6|72411.4|72393.4|196
1736903100000|2025-01-15 01:05:00|72413.7|72393.7|72431.3|72411.3|72431.3|72411.3|72406.1|72386.1|260
1736903400000|2025-01-15 01:10:00|72431.2|72411.2|72416.1|72396.1|72431.2|72411.7|72414.4|72394.4|184
1736903700000|2025-01-15 01:15:00|72416|72396|72420.2|72400.2|72422.2|72402.2|72409.2|72389.2|194
1736904000000|2025-01-15 01:20:00|72420.5|72400.5|72431.8|72411.8|72432.1|72414|72420.4|72400.4|205
1736904300000|2025-01-15 01:25:00|72431.6|72411.6|72437.5|72417.5|72440.6|72424.2|72426.5|72409.8|268
1736904600000|2025-01-15 01:30:00|72437.6|72417.6|72438.3|72418.3|72455.7|72435.7|72424.6|72406.9|300
1736904900000|2025-01-15 01:35:00|72438.5|72418.5|72440.1|72425.1|72445.9|72428.9|72431.7|72412.8|179
1736905200000|2025-01-15 01:40:00|72440.5|72425.5|72438.1|72418.1|72450.3|72430.3|72432.1|72412.1|227
1736905500000|2025-01-15 01:45:00|72438.3|72418.3|72441.2|72421.2|72448.6|72430.2|72437.2|72418.3|217
1736905800000|2025-01-15 01:50:00|72441.7|72421.7|72433|72418|72442.6|72422.6|72432|72413.7|191
1736906100000|2025-01-15 01:55:00|72433.5|72418.5|72440.5|72420.5|72443.2|72427.1|72431.4|72413.8|196
1736906400000|2025-01-15 02:00:00|72440.7|72420.7|72440.6|72425.6|72444.3|72429.2|72432.7|72416.8|216
1736906700000|2025-01-15 02:05:00|72440.7|72425.7|72436.2|72421.2|72444.1|72429.1|72434.8|72418.8|184
1736907000000|2025-01-15 02:10:00|72435.8|72420.8|72443.3|72428.3|72445.1|72430.1|72435.8|72419|196
1736907300000|2025-01-15 02:15:00|72443.5|72428.5|72439.1|72419.1|72443.9|72428.9|72435|72415|206
1736907600000|2025-01-15 02:20:00|72439.3|72419.3|72435.4|72415.4|72440|72421.4|72431.5|72411.5|120
1736907900000|2025-01-15 02:25:00|72435.3|72415.3|72436.2|72421.2|72436.2|72421.2|72430.7|72412|112
1736908200000|2025-01-15 02:30:00|72436.4|72421.4|72452.4|72437.4|72459.1|72444.1|72436.2|72421.2|217
1736908500000|2025-01-15 02:35:00|72452.2|72437.2|72457.7|72442.7|72458.3|72443|72446.2|72430.6|196
1736908800000|2025-01-15 02:40:00|72457.5|72442.5|72450.2|72430.2|72464|72445.9|72449.5|72430.2|174
1736909100000|2025-01-15 02:45:00|72449.7|72429.7|72463.4|72448.4|72474.5|72455.4|72447.4|72429.7|230
1736909400000|2025-01-15 02:50:00|72462.8|72447.8|72457.6|72442.6|72469.9|72453.1|72453.8|72438.2|226
1736909700000|2025-01-15 02:55:00|72457.9|72442.9|72459|72444|72459|72444|72449.5|72432.5|182
1736910000000|2025-01-15 03:00:00|72458.9|72443.9|72440.1|72420.1|72464|72449|72433.1|72415.6|272
1736910300000|2025-01-15 03:05:00|72440.2|72420.2|72439.9|72424.9|72442.8|72426.4|72433.8|72415.3|156
1736910600000|2025-01-15 03:10:00|72442.8|72422.8|72437.5|72417.5|72443.6|72427.8|72430.8|72410.8|155
1736910900000|2025-01-15 03:15:00|72437.6|72417.6|72449|72434|72450.4|72435.4|72436.6|72416.6|179
1736911200000|2025-01-15 03:20:00|72448.7|72433.7|72435.7|72420.7|72450.9|72435.9|72435.3|72419.9|162
1736911500000|2025-01-15 03:25:00|72435.9|72420.9|72436.4|72421.4|72439.5|72421.7|72435.2|72415.2|148
1736911800000|2025-01-15 03:30:00|72436.1|72421.1|72439|72424|72449|72431.7|72435.8|72420.8|174
1736912100000|2025-01-15 03:35:00|72438.8|72423.8|72429.3|72414.3|72441.2|72423.8|72428.6|72411.3|129
1736912400000|2025-01-15 03:40:00|72429.4|72414.4|72442.1|72422.1|72442.3|72422.3|72429.4|72410.5|117
1736912700000|2025-01-15 03:45:00|72441.9|72421.9|72432.2|72412.2|72441.9|72423.6|72428.7|72408.7|148
1736913000000|2025-01-15 03:50:00|72432|72412|72432.4|72412.4|72433|72415.7|72427.6|72407.6|84
1736913300000|2025-01-15 03:55:00|72432.7|72412.7|72425.3|72410.3|72435.8|72420.8|72424.5|72406.2|103
1736913600000|2025-01-15 04:00:00|72425.5|72410.5|72444.8|72429.8|72446.4|72429.8|72425.5|72410.5|117
1736913900000|2025-01-15 04:05:00|72444.3|72429.3|72449.4|72434.4|72450.6|72435.6|72442.3|72425.5|98
1736914200000|2025-01-15 04:10:00|72449.9|72434.9|72449.9|72434.9|72451.5|72436.5|72445.6|72429.1|123
1736914500000|2025-01-15 04:15:00|72449.7|72434.7|72456.8|72436.8|72457.2|72440.3|72449.2|72434.2|94
1736914800000|2025-01-15 04:20:00|72457|72437|72443.9|72428.9|72457.1|72437.1|72440|72423.6|179
1736915100000|2025-01-15 04:25:00|72444.3|72429.3|72440.3|72425.3|72447.7|72431.5|72437.3|72419.7|159
1736915400000|2025-01-15 04:30:00|72440.2|72425.2|72432.9|72417.9|72440.3|72425.3|72429.4|72410.3|212
1736915700000|2025-01-15 04:35:00|72432.4|72417.4|72436|72416|72439.4|72424.4|72432.2|72414.8|138
1736916000000|2025-01-15 04:40:00|72436.1|72416.1|72436.9|72421.9|72440|72422.6|72435.3|72415.3|94
1736916300000|2025-01-15 04:45:00|72437.1|72422.1|72430.5|72410.5|72440.7|72423|72429.3|72409.3|181
1736916600000|2025-01-15 04:50:00|72430.7|72410.7|72433.9|72413.9|72435.9|72415.9|72428.5|72408.5|103
1736916900000|2025-01-15 04:55:00|72433.7|72413.7|72424.3|72404.3|72433.7|72413.7|72422|72403.7|131
1736917200000|2025-01-15 05:00:00|72424.4|72404.4|72434.6|72414.6|72434.9|72414.9|72421.6|72403.2|170
1736917500000|2025-01-15 05:05:00|72434.3|72414.3|72448.3|72428.3|72451.4|72431.4|72434.3|72414.3|136
1736917800000|2025-01-15 05:10:00|72447.9|72427.9|72434.7|72414.7|72447.9|72427.9|72432.5|72412.5|174
1736918100000|2025-01-15 05:15:00|72434.5|72414.5|72417.7|72402.7|72436.3|72416.3|72417.4|72399.5|144
1736918400000|2025-01-15 05:20:00|72417.5|72402.5|72415.7|72395.7|72421.1|72402.5|72413.6|72395.1|160
1736918700000|2025-01-15 05:25:00|72415.5|72395.5|72430.1|72410.1|72431.8|72415.5|72406.5|72386.5|208
1736919000000|2025-01-15 05:30:00|72430|72410|72443.4|72428.4|72443.8|72428.8|72426.8|72410|204
1736919300000|2025-01-15 05:35:00|72443.7|72428.7|72438.2|72423.2|72445.2|72430.2|72433|72418|193
1736919600000|2025-01-15 05:40:00|72437.9|72422.9|72442.1|72422.1|72446.7|72426.7|72437.8|72419.4|147
1736919900000|2025-01-15 05:45:00|72441.8|72421.8|72436.4|72416.4|72442.1|72422.1|72433.4|72413.4|151
1736920200000|2025-01-15 05:50:00|72436.3|72416.3|72438.3|72418.3|72441.8|72421.8|72433.6|72413.6|134
1736920500000|2025-01-15 05:55:00|72438.6|72418.6|72489.2|72474.2|72494.2|72479.2|72438.6|72418.6|400
1736920800000|2025-01-15 06:00:00|72489.5|72474.5|72460.9|72445.9|72500.6|72480.8|72460.2|72445.2|352
1736921100000|2025-01-15 06:05:00|72460.7|72445.7|72475.9|72455.9|72476.5|72458.5|72457.5|72438.7|222
1736921400000|2025-01-15 06:10:00|72475.6|72455.6|72476.2|72456.2|72479.6|72459.6|72469.4|72449.4|186
1736921700000|2025-01-15 06:15:00|72476.1|72456.1|72481.5|72461.5|72481.8|72464.7|72474.3|72455.8|107
1736922000000|2025-01-15 06:20:00|72481.6|72461.6|72464.1|72444.1|72483.6|72463.6|72461.5|72441.5|177
1736922300000|2025-01-15 06:25:00|72464.4|72444.4|72461.3|72441.3|72466.9|72446.9|72461.3|72441.3|120
1736922600000|2025-01-15 06:30:00|72461.1|72441.1|72462|72442|72465.3|72445.3|72453.8|72438|129
1736922900000|2025-01-15 06:35:00|72462.1|72442.1|72456.3|72436.3|72472|72452|72454|72434|187
1736923200000|2025-01-15 06:40:00|72456.5|72436.5|72465.1|72445.1|72467.3|72447.3|72453.6|72433.6|185
1736923500000|2025-01-15 06:45:00|72466.2|72446.2|72472.2|72452.2|72478.2|72458.2|72465|72445|214
1736923800000|2025-01-15 06:50:00|72472|72452|72475.4|72455.4|72478.3|72461|72471.1|72451.1|145
1736924100000|2025-01-15 06:55:00|72475.2|72455.2|72471.4|72451.4|72476.2|72456.2|72464.6|72444.6|162
1736924400000|2025-01-15 07:00:00|72467.4|72447.4|72498|72478|72505.4|72485.4|72462.6|72442.6|723
1736924700000|2025-01-15 07:05:00|72498.1|72478.1|72503.3|72483.3|72522.8|72507.8|72489.1|72474.1|700
1736925000000|2025-01-15 07:10:00|72501.2|72481.2|72496.4|72481.4|72503.2|72488.2|72481.2|72466.2|470
1736925300000|2025-01-15 07:15:00|72496.3|72481.3|72517.1|72502.1|72526.2|72511.2|72495.6|72480.6|465
1736925600000|2025-01-15 07:20:00|72517.2|72502.2|72492.3|72477.3|72533.9|72518.9|72487.9|72472.9|391
1736925900000|2025-01-15 07:25:00|72492.5|72477.5|72477|72457|72499.8|72484.8|72462.2|72447.2|481
1736926200000|2025-01-15 07:30:00|72476.8|72456.8|72471.3|72456.3|72495.5|72480.5|72462.3|72447.3|514
1736926500000|2025-01-15 07:35:00|72471.5|72456.5|72435|72420|72471.5|72456.5|72417.9|72402.9|553
1736926800000|2025-01-15 07:40:00|72434.8|72419.8|72444|72424|72452.7|72437.7|72420.1|72405.1|519
1736927100000|2025-01-15 07:45:00|72443.5|72423.5|72400.2|72385.2|72444.3|72424.3|72392.8|72377.8|569
1736927400000|2025-01-15 07:50:00|72400.4|72385.4|72405.3|72390.3|72429.7|72414.7|72400.3|72385.3|599
1736927700000|2025-01-15 07:55:00|72405.1|72390.1|72406.1|72386.1|72428.5|72413.5|72387.9|72372.9|672
1736928000000|2025-01-15 08:00:00|72405.9|72385.9|72370.4|72355.4|72420.5|72403.3|72346.6|72330.9|741
1736928300000|2025-01-15 08:05:00|72370.2|72355.2|72348.9|72328.9|72377.4|72362.4|72347.3|72327.3|600
1736928600000|2025-01-15 08:10:00|72349.8|72329.8|72357.6|72337.6|72362.7|72344.1|72326.9|72311.9|663
1736928900000|2025-01-15 08:15:00|72357.5|72337.5|72425.8|72410.8|72430.9|72414.6|72357.5|72337.5|576
1736929200000|2025-01-15 08:20:00|72426.2|72411.2|72419.6|72404.6|72432.7|72417.7|72401.3|72381.6|539
1736929500000|2025-01-15 08:25:00|72419.4|72404.4|72432.7|72417.7|72446.5|72430.9|72419|72402.2|506
1736929800000|2025-01-15 08:30:00|72432.5|72417.5|72456.1|72441.1|72460.8|72442.4|72430.5|72410.5|481
1736930100000|2025-01-15 08:35:00|72454.5|72439.5|72443.1|72428.1|72458.1|72440.9|72435|72418.3|360
1736930400000|2025-01-15 08:40:00|72443|72428|72461.7|72446.7|72464.6|72449.6|72432.6|72417.6|426
1736930700000|2025-01-15 08:45:00|72462.4|72447.4|72455.2|72440.2|72469.1|72454.1|72447.2|72432.2|364
1736931000000|2025-01-15 08:50:00|72455.3|72440.3|72470.9|72455.9|72472.5|72457.5|72449.1|72434.1|327
1736931300000|2025-01-15 08:55:00|72471.1|72456.1|72473.8|72453.8|72485.2|72470.2|72458.6|72443.6|379
1736931600000|2025-01-15 09:00:00|72473.4|72453.4|72442.7|72427.7|72477.3|72457.3|72439.5|72424.5|479
1736931900000|2025-01-15 09:05:00|72442.5|72427.5|72409.1|72394.1|72446.3|72431.3|72399.8|72384.8|435
1736932200000|2025-01-15 09:10:00|72408.7|72393.7|72439.3|72424.3|72439.3|72424.3|72399.5|72384.5|462
1736932500000|2025-01-15 09:15:00|72439.1|72424.1|72407.6|72392.6|72446.5|72431.5|72407.6|72392.6|411
1736932800000|2025-01-15 09:20:00|72407.5|72392.5|72442.8|72427.8|72442.8|72427.8|72399.1|72384.1|499
1736933100000|2025-01-15 09:25:00|72442.6|72427.6|72410.6|72395.6|72447.2|72432.2|72407|72392|404
1736933400000|2025-01-15 09:30:00|72410.4|72395.4|72386.7|72371.7|72410.6|72395.6|72379.5|72364.5|543
1736933700000|2025-01-15 09:35:00|72385.4|72370.4|72371.1|72356.1|72386.1|72371.1|72357.8|72342.8|378
1736934000000|2025-01-15 09:40:00|72370.9|72355.9|72371.4|72356.4|72382.4|72367.4|72368.2|72353.2|393
1736934300000|2025-01-15 09:45:00|72371.7|72356.7|72374.9|72359.9|72375.2|72360.2|72356|72341|399
1736934600000|2025-01-15 09:50:00|72375.1|72360.1|72365.5|72350.5|72390|72375|72365.5|72350.5|366
1736934900000|2025-01-15 09:55:00|72365.4|72350.4|72380.9|72360.9|72383.2|72368.2|72359.7|72344.7|372
1736935200000|2025-01-15 10:00:00|72381|72361|72371.5|72356.5|72389|72374|72363.7|72348.7|380
1736935500000|2025-01-15 10:05:00|72371.7|72356.7|72373.8|72358.8|72380.3|72363.8|72363.2|72348.2|333
1736935800000|2025-01-15 10:10:00|72373.4|72358.4|72375.3|72360.3|72378.3|72363.3|72347.4|72332.4|416
1736936100000|2025-01-15 10:15:00|72375.4|72360.4|72380.1|72365.1|72414.2|72397.2|72368.5|72353.5|379
1736936400000|2025-01-15 10:20:00|72380.3|72365.3|72370.5|72355.5|72394|72378.6|72370.2|72355.2|421
1736936700000|2025-01-15 10:25:00|72370.8|72355.8|72405.3|72390.3|72405.3|72390.3|72370.5|72355.5|309
1736937000000|2025-01-15 10:30:00|72405.4|72390.4|72413.3|72398.3|72427.6|72412.6|72403.3|72388.3|401
1736937300000|2025-01-15 10:35:00|72413.1|72398.1|72426.9|72406.9|72440.4|72425.4|72410.3|72395.3|345
1736937600000|2025-01-15 10:40:00|72427|72407|72419.7|72404.7|72427.2|72410|72413.6|72395.6|231
1736937900000|2025-01-15 10:45:00|72419.9|72404.9|72389|72374|72420.2|72405.2|72387.5|72372.5|278
1736938200000|2025-01-15 10:50:00|72388.7|72373.7|72397.9|72382.9|72400.5|72385.5|72380.2|72365.2|287
1736938500000|2025-01-15 10:55:00|72398.3|72383.3|72395.5|72375.5|72416.4|72401.4|72386.5|72366.5|305
1736938800000|2025-01-15 11:00:00|72395.6|72375.6|72380.9|72365.9|72402.1|72383.5|72373.4|72358.4|334
1736939100000|2025-01-15 11:05:00|72380.3|72365.3|72368.1|72353.1|72380.3|72365.3|72359.9|72342.1|297
1736939400000|2025-01-15 11:10:00|72368.3|72353.3|72360.2|72345.2|72375.6|72360.6|72359.8|72344.8|296
1736939700000|2025-01-15 11:15:00|72359.9|72344.9|72397.4|72382.4|72397.4|72382.4|72359.9|72344.9|290
1736940000000|2025-01-15 11:20:00|72400.9|72385.9|72379.4|72364.4|72407.6|72392.6|72375.6|72360.6|304
1736940300000|2025-01-15 11:25:00|72379.6|72364.6|72386.6|72371.6|72392.8|72377.8|72378.7|72363.7|254
1736940600000|2025-01-15 11:30:00|72386.8|72371.8|72411.8|72391.8|72419.2|72404.2|72385.2|72370.2|328
1736940900000|2025-01-15 11:35:00|72412|72392|72426.4|72411.4|72433.2|72418.2|72411.2|72392|367
1736941200000|2025-01-15 11:40:00|72426.3|72411.3|72431.2|72416.2|72441.8|72426.8|72422.8|72407.8|369
1736941500000|2025-01-15 11:45:00|72431.1|72416.1|72443.3|72428.3|72447.4|72432.4|72419.4|72404.4|309
1736941800000|2025-01-15 11:50:00|72443.4|72428.4|72425.7|72410.7|72446.8|72431.8|72423.8|72408.8|318
1736942100000|2025-01-15 11:55:00|72425.8|72410.8|72436.6|72421.6|72447.4|72432.4|72421.4|72406.4|316
1736942400000|2025-01-15 12:00:00|72436.7|72421.7|72433.6|72413.6|72444.6|72428.5|72422.5|72407.5|346
1736942700000|2025-01-15 12:05:00|72433.4|72413.4|72412.2|72397.2|72434.5|72418.8|72400.7|72385.6|428
1736943000000|2025-01-15 12:10:00|72413|72398|72415.1|72395.1|72427|72412|72399.4|72384.4|382
1736943300000|2025-01-15 12:15:00|72413.5|72398.5|72418.6|72403.6|72427.6|72412.4|72410.2|72393.8|346
1736943600000|2025-01-15 12:20:00|72418.3|72403.3|72413.8|72393.8|72430.1|72415.1|72403.8|72388.8|355
1736943900000|2025-01-15 12:25:00|72414.4|72394.4|72423|72408|72430|72415|72414.4|72394.4|303
1736944200000|2025-01-15 12:30:00|72422.8|72407.8|72424.1|72409.1|72438.2|72423.2|72415.1|72400.1|301
1736944500000|2025-01-15 12:35:00|72424.3|72409.3|72412.2|72397.2|72434.5|72419.5|72408.6|72393.6|356
1736944800000|2025-01-15 12:40:00|72411.8|72396.8|72431.9|72416.9|72433.6|72418.6|72410.6|72395.6|368
1736945100000|2025-01-15 12:45:00|72431.8|72416.8|72483.7|72468.7|72492.6|72472.6|72426.7|72411.7|400
1736945400000|2025-01-15 12:50:00|72482.8|72467.8|72440.8|72425.8|72484.7|72469.7|72439.5|72424.5|419
1736945700000|2025-01-15 12:55:00|72441|72426|72446.9|72431.9|72461.9|72446.9|72441|72426|439
1736946000000|2025-01-15 13:00:00|72446.8|72431.8|72454.3|72434.3|72458.4|72443.4|72437.1|72422.1|473
1736946300000|2025-01-15 13:05:00|72454.6|72434.6|72443.4|72428.4|72458.5|72443.5|72439|72424|354
1736946600000|2025-01-15 13:10:00|72443.2|72428.2|72466.2|72451.2|72472.5|72457.5|72437.8|72422.8|420
1736946900000|2025-01-15 13:15:00|72467.2|72452.2|72435.1|72420.1|72471.9|72452.4|72430.9|72412.6|432
1736947200000|2025-01-15 13:20:00|72432.6|72417.6|72432.9|72412.9|72449|72429|72429.3|72412.8|469
1736947500000|2025-01-15 13:25:00|72431.5|72411.5|72469.4|72370.4|72469.4|72425.2|72415.4|72368.8|481
1736947800000|2025-01-15 13:30:00|72467.3|72368.3|72164.2|72144.2|72469.4|72370.4|72063.2|72045.6|1150
1736948100000|2025-01-15 13:35:00|72163.2|72146.8|72192.5|72177.3|72214.7|72194.7|72143.9|72124.1|1071
1736948400000|2025-01-15 13:40:00|72194.3|72177|72242.7|72222.7|72269|72249|72168.4|72148.4|992
1736948700000|2025-01-15 13:45:00|72243.6|72223.6|72210.4|72190.4|72255.7|72235.7|72188.7|72168.9|957
1736949000000|2025-01-15 13:50:00|72205|72185|72165.5|72145.5|72225|72207.4|72163.9|72143.9|907
1736949300000|2025-01-15 13:55:00|72165.3|72145.3|72137.1|72117.1|72187.7|72167.7|72093.9|72073.9|870
1736949600000|2025-01-15 14:00:00|72135.7|72115.7|72176|72156|72176.6|72156.6|72127.4|72107.4|775
1736949900000|2025-01-15 14:05:00|72181.6|72161.6|72224.6|72204.6|72248|72228|72169.8|72149.8|764
1736950200000|2025-01-15 14:10:00|72221.8|72201.8|72209.4|72189.4|72226.5|72206.5|72190.7|72170.7|769
1736950500000|2025-01-15 14:15:00|72209.1|72189.1|72217.4|72197.4|72240|72220|72193|72173|736
1736950800000|2025-01-15 14:20:00|72216.8|72196.8|72183.1|72163.1|72227.9|72207.9|72148.6|72128.6|724
1736951100000|2025-01-15 14:25:00|72183|72163|72161.1|72141.1|72198.2|72178.2|72138.4|72118.4|735
1736951400000|2025-01-15 14:30:00|72157|72137|72211.5|72191.5|72212.2|72192.2|72131|72111|760
1736951700000|2025-01-15 14:35:00|72211.9|72191.9|72230.4|72210.4|72232.1|72212.1|72195.1|72175.1|750
1736952000000|2025-01-15 14:40:00|72230.7|72210.7|72213.2|72193.2|72246.2|72226.2|72203.4|72183.4|689
1736952300000|2025-01-15 14:45:00|72213.1|72193.1|72192.7|72172.7|72235.6|72215.6|72176.7|72156.7|681
1736952600000|2025-01-15 14:50:00|72192.3|72172.3|72225.5|72205.5|72236.3|72216.3|72189.2|72169.2|806
1736952900000|2025-01-15 14:55:00|72226.2|72206.2|72256.3|72236.3|72270.5|72250.5|72212.4|72192.4|940
1736953200000|2025-01-15 15:00:00|72256.2|72236.2|72322.7|72302.7|72339.6|72319.6|72256.2|72236.2|832
1736953500000|2025-01-15 15:05:00|72323.3|72303.3|72337.3|72317.3|72377.2|72357.2|72317.4|72297.4|715
1736953800000|2025-01-15 15:10:00|72337.1|72317.1|72285.6|72265.6|72346.2|72326.2|72280.3|72260.3|677
1736954100000|2025-01-15 15:15:00|72284.6|72264.6|72280.4|72260.4|72288.6|72268.6|72251.2|72231.2|704
1736954400000|2025-01-15 15:20:00|72279.5|72259.5|72301.2|72281.2|72322.2|72302.2|72279.5|72259.5|714
1736954700000|2025-01-15 15:25:00|72301.1|72281.1|72261.2|72246.2|72320.3|72305.3|72260|72245|636
1736955000000|2025-01-15 15:30:00|72260.8|72245.8|72244.6|72229.6|72262.1|72247.1|72228.1|72213.1|665
1736955300000|2025-01-15 15:35:00|72243.2|72228.2|72286.3|72271.3|72288.1|72273.1|72235.4|72220.4|688
1736955600000|2025-01-15 15:40:00|72286.4|72271.4|72341.3|72326.3|72347.7|72332.7|72285|72267.6|664
1736955900000|2025-01-15 15:45:00|72341.2|72326.2|72428.2|72413.2|72433.9|72418.9|72337.7|72322.7|681
1736956200000|2025-01-15 15:50:00|72425.6|72410.6|72432.1|72417.1|72452.8|72437.8|72418.7|72403.7|750
1736956500000|2025-01-15 15:55:00|72431.7|72416.7|72392.1|72377.1|72438.6|72423.6|72387.7|72372.7|765
1736956800000|2025-01-15 16:00:00|72392.7|72377.7|72419.2|72404.2|72427.3|72411.7|72377.8|72362.8|767
1736957100000|2025-01-15 16:05:00|72419.4|72404.4|72472.8|72457.8|72486|72471|72404.8|72389.8|680
1736957400000|2025-01-15 16:10:00|72473.9|72458.9|72478.3|72463.3|72513.5|72497.2|72467.9|72452.9|724
1736957700000|2025-01-15 16:15:00|72478.2|72463.2|72515.7|72495.7|72515.7|72498.2|72469.5|72454.5|601
1736958000000|2025-01-15 16:20:00|72515.9|72495.9|72514.5|72499.5|72528.3|72512.7|72478.8|72463.8|641
1736958300000|2025-01-15 16:25:00|72514.3|72499.3|72515|72500|72534.3|72519.3|72492.3|72477.3|514
1736958600000|2025-01-15 16:30:00|72513.6|72498.6|72634.7|72614.7|72741.2|72705.3|72513.6|72498.6|937
1736958900000|2025-01-15 16:35:00|72634.5|72614.5|72606.8|72591.8|72652.2|72637.2|72602.9|72585.8|744
1736959200000|2025-01-15 16:40:00|72606.4|72591.4|72599.5|72584.5|72617.3|72602.3|72583.5|72567.6|609
1736959500000|2025-01-15 16:45:00|72600.3|72585.3|72577.9|72562.9|72600.3|72585.3|72562|72542.7|528
1736959800000|2025-01-15 16:50:00|72577.7|72562.7|72586.9|72571.9|72616.1|72601.1|72577.1|72562.1|566
1736960100000|2025-01-15 16:55:00|72587|72572|72569.2|72554.2|72602.1|72587.1|72567.2|72552.2|470
1736960400000|2025-01-15 17:00:00|72569|72554|72542|72522|72570.6|72555.6|72538.8|72521.6|613
1736960700000|2025-01-15 17:05:00|72541|72521|72515.4|72500.4|72541.2|72522.7|72507.3|72490.1|435
1736961000000|2025-01-15 17:10:00|72515.3|72500.3|72537|72522|72537|72522|72494.6|72479.6|489
1736961300000|2025-01-15 17:15:00|72537.2|72522.2|72550.4|72535.4|72551.5|72536.5|72520.7|72505.7|446
1736961600000|2025-01-15 17:20:00|72550.6|72535.6|72534.6|72519.6|72558.5|72543.5|72523.1|72508.1|464
1736961900000|2025-01-15 17:25:00|72534.8|72519.8|72538.1|72523.1|72544.4|72529.4|72515|72500|409
1736962200000|2025-01-15 17:30:00|72531.9|72516.9|72500.1|72485.1|72546.7|72531.7|72491.1|72476.1|477
1736962500000|2025-01-15 17:35:00|72500.9|72485.9|72492.9|72477.9|72509.8|72494.8|72486.4|72471.4|382
1736962800000|2025-01-15 17:40:00|72492.7|72477.7|72512.6|72497.6|72513.6|72498.6|72491.3|72476.3|241
1736963100000|2025-01-15 17:45:00|72512.7|72497.7|72526.2|72511.2|72533.1|72518.1|72509.9|72494.9|298
1736963400000|2025-01-15 17:50:00|72526.6|72511.6|72544.3|72529.3|72549|72534|72526.5|72511.5|300
1736963700000|2025-01-15 17:55:00|72543.7|72528.7|72542.6|72522.6|72562.8|72547.8|72540.6|72522.6|368
1736964000000|2025-01-15 18:00:00|72542.3|72522.3|72519.3|72504.3|72542.3|72523|72509.5|72494.5|398
1736964300000|2025-01-15 18:05:00|72519.4|72504.4|72537.6|72522.6|72547.5|72532.5|72512.9|72497.9|428
1736964600000|2025-01-15 18:10:00|72537.5|72522.5|72534.8|72519.8|72541|72526|72516.8|72501.8|337
1736964900000|2025-01-15 18:15:00|72534.9|72519.9|72504.5|72484.5|72542.5|72527.5|72495.3|72477.8|314
1736965200000|2025-01-15 18:20:00|72504.4|72484.4|72500.1|72485.1|72511.3|72496.3|72494.7|72479.7|370
1736965500000|2025-01-15 18:25:00|72499.8|72484.8|72508|72493|72510.6|72495.6|72498.7|72483.7|279
1736965800000|2025-01-15 18:30:00|72507.7|72492.7|72515.5|72500.5|72522.6|72507.6|72490.5|72475.5|329
1736966100000|2025-01-15 18:35:00|72515.2|72500.2|72497.9|72482.9|72515.8|72500.8|72493.6|72478.6|306
1736966400000|2025-01-15 18:40:00|72498.1|72483.1|72495.4|72480.4|72508.4|72493.4|72491.7|72476.7|205
1736966700000|2025-01-15 18:45:00|72495.2|72480.2|72498.6|72483.6|72499|72484|72493.2|72478.2|141
1736967000000|2025-01-15 18:50:00|72498.3|72483.3|72499.5|72484.5|72509.5|72494.5|72490.5|72475.5|227
1736967300000|2025-01-15 18:55:00|72499.3|72484.3|72501.9|72481.9|72502.1|72486.8|72491.9|72476.9|157
1736967600000|2025-01-15 19:00:00|72501.8|72481.8|72508.9|72493.9|72510.5|72495.5|72494.4|72477.6|190
1736967900000|2025-01-15 19:05:00|72508.6|72493.6|72502.1|72487.1|72508.7|72493.7|72499.1|72479.9|155
1736968200000|2025-01-15 19:10:00|72502.2|72487.2|72509|72494|72518.8|72503.8|72502.2|72487.2|124
1736968500000|2025-01-15 19:15:00|72509.1|72494.1|72499.6|72484.6|72516.9|72501.5|72490.3|72475.3|225
1736968800000|2025-01-15 19:20:00|72500.2|72485.2|72511.7|72496.7|72518.8|72503.8|72495.4|72480.4|215
1736969100000|2025-01-15 19:25:00|72511.5|72496.5|72496.4|72481.4|72511.9|72496.9|72496.2|72481.2|180
1736969400000|2025-01-15 19:30:00|72496.2|72481.2|72509.4|72494.4|72513.1|72498.1|72495.5|72480.5|172
1736969700000|2025-01-15 19:35:00|72509.2|72494.2|72486.2|72471.2|72513.1|72498.1|72486.2|72471.2|197
1736970000000|2025-01-15 19:40:00|72486.1|72471.1|72510.6|72495.6|72517.5|72502.5|72483|72468|323
1736970300000|2025-01-15 19:45:00|72510|72495|72490.2|72475.2|72510|72495|72490.1|72475.1|226
1736970600000|2025-01-15 19:50:00|72489.8|72474.8|72498|72483|72498.9|72483.9|72487.1|72472.1|169
1736970900000|2025-01-15 19:55:00|72497.3|72482.3|72495.1|72480.1|72503.6|72488.6|72487.3|72472.3|317
1736971200000|2025-01-15 20:00:00|72495.3|72480.3|72504.3|72489.3|72515.6|72500.6|72495|72480|307
1736971500000|2025-01-15 20:05:00|72504.1|72489.1|72502.3|72487.3|72504.1|72489.1|72493|72478|227
1736971800000|2025-01-15 20:10:00|72502.2|72487.2|72499.2|72484.2|72505.3|72490.3|72491.4|72476.4|211
1736972100000|2025-01-15 20:15:00|72499|72484|72491.8|72476.8|72499.3|72484.3|72484.5|72469.5|163
1736972400000|2025-01-15 20:20:00|72491.6|72476.6|72469.3|72454.3|72492.4|72477.4|72469.2|72454.2|184
1736972700000|2025-01-15 20:25:00|72469.4|72454.4|72467.1|72452.1|72473.6|72458.6|72466.1|72451.1|193
1736973000000|2025-01-15 20:30:00|72467.2|72452.2|72457.5|72442.5|72471.4|72456.4|72457.3|72439.2|174
1736973300000|2025-01-15 20:35:00|72457.3|72442.3|72463.3|72448.3|72468.5|72453.5|72457|72441.7|134
1736973600000|2025-01-15 20:40:00|72463.1|72448.1|72478.8|72463.8|72479.4|72464.4|72463.1|72448.1|183
1736973900000|2025-01-15 20:45:00|72478.5|72463.5|72480|72465|72481.3|72466.3|72465.5|72450.5|200
1736974200000|2025-01-15 20:50:00|72481.3|72466.3|72475.3|72460.3|72485.2|72470.2|72470.7|72455.7|154
1736974500000|2025-01-15 20:55:00|72475.5|72460.5|72469.4|72454.4|72479.2|72464.2|72469.4|72454.4|335
1736974800000|2025-01-15 21:00:00|72467.8|72452.8|72472.9|72457.9|72473|72458|72467.8|72452.8|149
1736975100000|2025-01-15 21:05:00|72473|72458|72485|72470|72486.6|72471.6|72473|72458|90
1736975400000|2025-01-15 21:10:00|72484.9|72469.9|72482.8|72467.8|72487.3|72469.9|72479.6|72459.6|111
1736975700000|2025-01-15 21:15:00|72483|72468|72498|72478|72498.1|72478.1|72481.2|72466.2|104
1736976000000|2025-01-15 21:20:00|72498.1|72478.1|72512.7|72492.7|72514.3|72494.3|72497.3|72477.3|70
1736976300000|2025-01-15 21:25:00|72512.8|72492.8|72518.5|72498.5|72519.1|72499.1|72512.8|72492.8|71
1736976600000|2025-01-15 21:30:00|72518.3|72498.3|72522.6|72502.6|72522.6|72502.6|72514.1|72494.1|96
1736976900000|2025-01-15 21:35:00|72522.8|72502.8|72529.4|72514.4|72533.2|72515.2|72520.1|72502.6|92
1736977200000|2025-01-15 21:40:00|72529.6|72514.6|72525.6|72505.6|72529.8|72514.8|72521.7|72502.7|87
1736977500000|2025-01-15 21:45:00|72523.8|72503.8|72522.6|72502.6|72527.6|72507.4|72521.2|72501.2|102
1736977800000|2025-01-15 21:50:00|72522.7|72502.7|72522.8|72501.9|72526.6|72506.5|72515.2|72495.2|142
1736978100000|2025-01-15 21:55:00|72524.9|72497.7|72535.1|72494.3|72535.1|72501.2|72516|72487.3|236
1736978400000|2025-01-15 22:00:00|72536.6|72493.1|72564.9|72478.6|72564.9|72493.1|72535.3|72459.7|37
1736978700000|2025-01-15 22:05:00|72565|72478.7|72557.6|72462.7|72566.5|72487.6|72547.3|72460.9|184
1736979000000|2025-01-15 22:10:00|72557.5|72461.6|72536.4|72465.1|72558.9|72470.5|72536.4|72459.9|227
1736979300000|2025-01-15 22:15:00|72537.2|72463.7|72523|72467.6|72537.7|72468|72522.1|72459.4|243
1736979600000|2025-01-15 22:20:00|72522.9|72467.7|72519.6|72463.7|72532.3|72469|72519.6|72462.9|221
1736979900000|2025-01-15 22:25:00|72520.2|72463.5|72519|72459.8|72523.2|72463.9|72515.1|72453.5|202
1736980200000|2025-01-15 22:30:00|72516.4|72460.5|72522.7|72476.6|72525.6|72477.5|72516.1|72460.4|200
1736980500000|2025-01-15 22:35:00|72522.6|72476.7|72527.2|72477|72528.6|72477.7|72522.1|72475.4|104
1736980800000|2025-01-15 22:40:00|72527.1|72476.9|72521.1|72473.7|72527.5|72477.7|72520.9|72473.2|144
1736981100000|2025-01-15 22:45:00|72520.9|72473.3|72502.3|72447.8|72522.6|72475|72495.8|72437.8|252
1736981400000|2025-01-15 22:50:00|72502.1|72452.2|72511|72461.5|72537.5|72468.1|72500|72438.1|253
1736981700000|2025-01-15 22:55:00|72510.1|72462.6|72516.4|72451.6|72532.7|72476.3|72503.5|72450.8|284
1736982000000|2025-01-15 23:00:00|72503.7|72462.4|72496.8|72469.3|72532.5|72480.5|72496.8|72444.9|245
1736982300000|2025-01-15 23:05:00|72496.7|72469.5|72504.3|72479.8|72509.5|72483.8|72494.1|72469.4|194
1736982600000|2025-01-15 23:10:00|72502.4|72479.9|72513.5|72490.4|72515.3|72492.7|72502.4|72479.9|128
1736982900000|2025-01-15 23:15:00|72513.3|72489.7|72505.6|72484.4|72514|72492.6|72505.6|72484.4|159
1736983200000|2025-01-15 23:20:00|72507.3|72486.4|72493.2|72473.2|72507.3|72486.4|72489.8|72468.9|168
1736983500000|2025-01-15 23:25:00|72494|72473.8|72491.1|72471.1|72496.3|72476.3|72488.3|72467.1|149
1736983800000|2025-01-15 23:30:00|72491|72471|72495.4|72475.4|72496.1|72476|72488.1|72467.8|173
1736984100000|2025-01-15 23:35:00|72494|72473.5|72491.8|72471.8|72497.4|72477.3|72488.8|72468.8|123
1736984400000|2025-01-15 23:40:00|72491.6|72471.6|72489.8|72468.9|72493.2|72472.8|72486.9|72466.9|159
1736984700000|2025-01-15 23:45:00|72489.9|72468.6|72491.4|72471.4|72494|72474|72487.4|72467.4|143
1736985000000|2025-01-15 23:50:00|72491.2|72471.2|72491.3|72471.3|72494|72474|72487.9|72467.9|171
1736985300000|2025-01-15 23:55:00|72491.5|72471.5|72482.6|72462.6|72491.9|72471.9|72479.6|72459.6|141
1736985600000|2025-01-16 00:00:00|72483|72463|72485.6|72465.6|72487.9|72467.9|72475.1|72455.1|208
1736985900000|2025-01-16 00:05:00|72485.3|72465.3|72493|72473|72498.3|72478.3|72477.3|72457.3|153
1736986200000|2025-01-16 00:10:00|72492.9|72472.9|72500.7|72480.7|72501.2|72481.2|72489.1|72469.1|172
1736986500000|2025-01-16 00:15:00|72497.1|72477.1|72507|72487|72509.8|72489.8|72491.5|72471.5|149
1736986800000|2025-01-16 00:20:00|72507.4|72487.4|72506.5|72486.5|72516.4|72496.4|72504.7|72484.7|184
1736987100000|2025-01-16 00:25:00|72506.7|72486.7|72488.1|72468.1|72508.4|72488.4|72488.1|72468.1|165
1736987400000|2025-01-16 00:30:00|72488|72468|72462.9|72442.9|72488|72468|72457.9|72437.9|369
1736987700000|2025-01-16 00:35:00|72463.2|72443.2|72458.2|72438.2|72463.8|72443.8|72450.5|72430.5|230
1736988000000|2025-01-16 00:40:00|72458.6|72438.6|72464.1|72444.1|72468|72448|72457.4|72437.4|220
1736988300000|2025-01-16 00:45:00|72464|72444|72527.5|72507.5|72555.3|72535.3|72460|72440|345
1736988600000|2025-01-16 00:50:00|72527.6|72507.6|72486|72466|72534.7|72514.7|72481.2|72461.2|431
1736988900000|2025-01-16 00:55:00|72486.1|72466.1|72456.3|72436.3|72489.3|72469.3|72451.6|72431.6|347
1736989200000|2025-01-16 01:00:00|72456.4|72436.4|72456.4|72436.4|72465.5|72445.5|72451.4|72431.4|364
1736989500000|2025-01-16 01:05:00|72456.3|72436.3|72471.9|72451.9|72484.4|72464.4|72456.3|72436.3|288
1736989800000|2025-01-16 01:10:00|72471.8|72451.8|72486|72466|72489.7|72469.7|72466|72446|282
1736990100000|2025-01-16 01:15:00|72485.7|72465.7|72490.4|72470.4|72497.4|72477.4|72481.7|72461.7|261
1736990400000|2025-01-16 01:20:00|72494.9|72474.9|72497.1|72477.1|72510.4|72490.4|72490|72470|271
1736990700000|2025-01-16 01:25:00|72497.4|72477.4|72500.5|72480.5|72504.2|72484.2|72479.7|72459.7|319
1736991000000|2025-01-16 01:30:00|72500.6|72480.6|72477.9|72457.9|72500.6|72480.6|72470|72450|342
1736991300000|2025-01-16 01:35:00|72477.6|72457.6|72472.4|72452.4|72485.7|72465.7|72463.9|72443.9|290
1736991600000|2025-01-16 01:40:00|72475|72455|72467.1|72447.1|72481.2|72461.2|72463.2|72443.2|317
1736991900000|2025-01-16 01:45:00|72466.9|72446.9|72491.8|72471.8|72492.1|72472.1|72460.8|72440.8|304
1736992200000|2025-01-16 01:50:00|72491.4|72471.4|72521.3|72501.3|72523.5|72503.5|72478.3|72458.3|342
1736992500000|2025-01-16 01:55:00|72521.5|72501.5|72526|72506|72535.4|72515.4|72510.5|72490.5|323
1736992800000|2025-01-16 02:00:00|72522.1|72502.1|72520.1|72500.1|72532.4|72512.4|72497.8|72477.8|496
1736993100000|2025-01-16 02:05:00|72519.8|72499.8|72518.4|72498.4|72529|72509|72512|72492|364
1736993400000|2025-01-16 02:10:00|72518.5|72498.5|72523|72503|72535.3|72515.3|72516.4|72496.4|289
1736993700000|2025-01-16 02:15:00|72522.9|72502.9|72540.3|72520.3|72545|72525|72522.7|72502.7|260
1736994000000|2025-01-16 02:20:00|72539.9|72519.9|72547.8|72527.8|72555.5|72535.5|72534.3|72514.3|260
1736994300000|2025-01-16 02:25:00|72547.4|72527.4|72536|72516|72548|72528|72531.3|72511.3|224
1736994600000|2025-01-16 02:30:00|72535.9|72515.9|72527|72507|72536.6|72516.6|72516.2|72496.2|232
1736994900000|2025-01-16 02:35:00|72526.9|72506.9|72528.1|72508.1|72541|72521|72526.5|72506.5|200
1736995200000|2025-01-16 02:40:00|72528.2|72508.2|72505.5|72485.5|72528.9|72508.9|72503.9|72483.9|232
1736995500000|2025-01-16 02:45:00|72505.6|72485.6|72518.7|72498.7|72522.3|72502.3|72505.5|72485.5|198
1736995800000|2025-01-16 02:50:00|72518.6|72498.6|72534.6|72514.6|72537.6|72517.6|72518.6|72498.6|182
1736996100000|2025-01-16 02:55:00|72534.8|72514.8|72540.9|72520.9|72547.5|72527.5|72534.8|72514.8|229
1736996400000|2025-01-16 03:00:00|72540.8|72520.8|72546|72526|72551.3|72531.3|72537.6|72517.6|263
1736996700000|2025-01-16 03:05:00|72546.5|72526.5|72537.1|72517.1|72548.9|72528.9|72535.3|72515.3|209
1736997000000|2025-01-16 03:10:00|72534|72514|72540.1|72520.1|72544|72524|72529.2|72509.2|201
1736997300000|2025-01-16 03:15:00|72540|72520|72552|72532|72552|72532|72538.5|72518.5|219
1736997600000|2025-01-16 03:20:00|72551.1|72531.1|72546.5|72526.5|72554.6|72534.6|72542.5|72522.5|182
1736997900000|2025-01-16 03:25:00|72546.7|72526.7|72552.3|72532.3|72556.5|72536.5|72542.4|72523.6|122
1736998200000|2025-01-16 03:30:00|72552.6|72532.6|72549.9|72529.9|72553.4|72533.4|72545.3|72525.3|172
1736998500000|2025-01-16 03:35:00|72550|72530|72545.7|72525.7|72553.9|72533.9|72545.6|72525.6|146
1736998800000|2025-01-16 03:40:00|72546|72526|72546.8|72526.8|72553.9|72533.9|72543.4|72523.4|217
1736999100000|2025-01-16 03:45:00|72546.9|72526.9|72551.1|72531.1|72554.6|72534.6|72545.1|72525.1|151
1736999400000|2025-01-16 03:50:00|72551.6|72531.6|72537.5|72517.5|72551.6|72531.6|72536.5|72516.5|151
1736999700000|2025-01-16 03:55:00|72537|72517|72526|72506|72539|72519|72526|72506|82
1737000000000|2025-01-16 04:00:00|72526.1|72506.1|72495.7|72475.7|72526.1|72508.9|72495.5|72475.5|147
1737000300000|2025-01-16 04:05:00|72495.6|72475.6|72496.5|72476.5|72499.8|72479.8|72492.2|72472.2|162
1737000600000|2025-01-16 04:10:00|72496.3|72476.3|72498.6|72478.6|72501.4|72481.4|72494.7|72474.7|170
1737000900000|2025-01-16 04:15:00|72498.5|72478.5|72502.5|72482.5|72505.7|72485.7|72495.4|72475.4|142
1737001200000|2025-01-16 04:20:00|72502|72482|72506.3|72486.3|72507.8|72487.8|72497.7|72477.7|118
1737001500000|2025-01-16 04:25:00|72506.1|72486.1|72523.8|72503.8|72524.7|72504.7|72502.9|72482.9|166
1737001800000|2025-01-16 04:30:00|72524|72504|72508.6|72488.6|72524.4|72504.4|72508.6|72488.6|187
1737002100000|2025-01-16 04:35:00|72508.3|72488.3|72543.7|72523.7|72543.7|72523.7|72497.3|72477.3|200
1737002400000|2025-01-16 04:40:00|72543.6|72523.6|72534.2|72514.2|72550.6|72530.6|72534.1|72514.1|147
1737002700000|2025-01-16 04:45:00|72534|72514|72536.4|72516.4|72537|72517.5|72530.3|72510.3|136
1737003000000|2025-01-16 04:50:00|72535.1|72515.1|72539.9|72519.9|72546.5|72526.5|72534|72514|91
1737003300000|2025-01-16 04:55:00|72539.7|72519.7|72539.8|72519.8|72546|72526|72538.1|72518.1|101
1737003600000|2025-01-16 05:00:00|72539.6|72519.6|72551.2|72531.2|72553.5|72533.5|72538.6|72518.6|155
1737003900000|2025-01-16 05:05:00|72551.1|72531.1|72547.4|72527.4|72554|72534|72542.1|72522.1|178
1737004200000|2025-01-16 05:10:00|72547.6|72527.6|72554.1|72534.1|72554.4|72534.4|72546.5|72526.5|166
1737004500000|2025-01-16 05:15:00|72554|72534|72557.2|72537.2|72565.3|72545.3|72547.9|72527.9|216
1737004800000|2025-01-16 05:20:00|72557.6|72537.6|72550.6|72530.6|72564.6|72544.6|72548|72528|217
1737005100000|2025-01-16 05:25:00|72550.7|72530.7|72549.3|72529.3|72557.8|72537.8|72549.2|72529.2|174
1737005400000|2025-01-16 05:30:00|72549.6|72529.6|72563.5|72543.5|72565|72545|72549.5|72529.5|145
1737005700000|2025-01-16 05:35:00|72563.4|72543.4|72566.2|72546.2|72574|72554|72563.4|72543.4|203
1737006000000|2025-01-16 05:40:00|72566.1|72546.1|72568.9|72548.9|72568.9|72548.9|72561.6|72542.8|169
1737006300000|2025-01-16 05:45:00|72568.4|72548.4|72574.4|72554.4|72582.3|72562.3|72568.2|72548.2|197
1737006600000|2025-01-16 05:50:00|72574.6|72554.6|72572.7|72552.7|72575.1|72555.1|72566.1|72546.1|172
1737006900000|2025-01-16 05:55:00|72572.8|72552.8|72571.9|72551.9|72575.7|72555.7|72566.8|72546.8|222
1737007200000|2025-01-16 06:00:00|72571.8|72551.8|72560.9|72540.9|72571.8|72551.8|72554.5|72534.5|203
1737007500000|2025-01-16 06:05:00|72560.8|72540.8|72563.8|72543.8|72568.8|72548.8|72560.6|72540.6|195
1737007800000|2025-01-16 06:10:00|72564.1|72544.1|72560.2|72540.2|72572.8|72552.8|72555.6|72535.6|216
1737008100000|2025-01-16 06:15:00|72559.9|72539.9|72550.5|72530.5|72561.7|72541.7|72550.5|72530.5|211
1737008400000|2025-01-16 06:20:00|72550.4|72530.4|72539.2|72519.2|72557.8|72537.8|72534.4|72514.4|284
1737008700000|2025-01-16 06:25:00|72539.7|72519.7|72524.9|72504.9|72543|72523|72520.2|72500.2|250
1737009000000|2025-01-16 06:30:00|72524.4|72504.4|72533|72513|72535|72515|72524.4|72504.4|242
1737009300000|2025-01-16 06:35:00|72533.8|72513.8|72543.3|72523.3|72555.8|72535.8|72531.8|72511.8|231
1737009600000|2025-01-16 06:40:00|72543.1|72523.1|72546.5|72526.5|72555.9|72535.9|72538.9|72518.9|224
1737009900000|2025-01-16 06:45:00|72546.8|72526.8|72527.2|72507.2|72553.8|72533.8|72524.8|72504.8|218
1737010200000|2025-01-16 06:50:00|72527|72507|72520.8|72500.8|72533.4|72513.4|72520.7|72500.7|215
1737010500000|2025-01-16 06:55:00|72520.9|72500.9|72521.6|72498.3|72528.6|72508.6|72516.3|72496.3|220
1737010800000|2025-01-16 07:00:00|72523.1|72498.5|72512.4|72492.4|72543|72523|72510.3|72490.3|520
1737011100000|2025-01-16 07:05:00|72512.2|72492.2|72480|72460|72516.4|72496.4|72479.4|72459.4|468
1737011400000|2025-01-16 07:10:00|72480.5|72460.5|72451.7|72436.7|72487.2|72467.2|72451.7|72436.7|532
1737011700000|2025-01-16 07:15:00|72451.9|72436.9|72469|72449|72478.3|72458.3|72445.6|72428|432
1737012000000|2025-01-16 07:20:00|72467.9|72447.9|72460|72445|72471.5|72456.5|72445|72430|345
1737012300000|2025-01-16 07:25:00|72460.2|72445.2|72475.8|72460.8|72482.4|72467.4|72460.1|72445.1|331
1737012600000|2025-01-16 07:30:00|72475.6|72460.6|72451.7|72436.7|72475.7|72460.7|72451.2|72436.2|390
1737012900000|2025-01-16 07:35:00|72451.9|72436.9|72460.7|72445.7|72460.8|72445.8|72430.2|72413.1|431
1737013200000|2025-01-16 07:40:00|72460.9|72445.9|72468.4|72453.4|72470.3|72455.3|72445.8|72430.8|385
1737013500000|2025-01-16 07:45:00|72468.1|72453.1|72462.4|72447.4|72476.5|72461.5|72455|72440|400
1737013800000|2025-01-16 07:50:00|72462.2|72447.2|72465.4|72450.4|72466.4|72451.4|72446|72431|393
1737014100000|2025-01-16 07:55:00|72465.5|72450.5|72457.3|72442.3|72470.4|72455.4|72453.7|72438.7|436
1737014400000|2025-01-16 08:00:00|72455.9|72440.9|72442.8|72427.8|72474.3|72459.3|72440.6|72425.6|575
1737014700000|2025-01-16 08:05:00|72442.9|72427.9|72457.2|72442.2|72468.8|72453.8|72441|72426|409
1737015000000|2025-01-16 08:10:00|72457.3|72442.3|72490.9|72475.9|72491.7|72476.7|72450.7|72435.7|459
1737015300000|2025-01-16 08:15:00|72490.8|72475.8|72492.4|72477.4|72515.9|72500.9|72476.4|72461.4|539
1737015600000|2025-01-16 08:20:00|72492.3|72477.3|72454.7|72439.7|72496.6|72481.6|72452.5|72437.5|490
1737015900000|2025-01-16 08:25:00|72454.5|72439.5|72492.5|72477.5|72496.5|72481.5|72449.7|72434.7|485
1737016200000|2025-01-16 08:30:00|72491.1|72476.1|72508.8|72493.8|72526.7|72511.7|72490.4|72475.4|524
1737016500000|2025-01-16 08:35:00|72509|72494|72481.5|72466.5|72510.7|72495.7|72467.8|72452.8|483
1737016800000|2025-01-16 08:40:00|72481.3|72466.3|72484.6|72469.6|72484.6|72469.6|72466.7|72451.7|396
1737017100000|2025-01-16 08:45:00|72484.5|72469.5|72472.6|72457.6|72486.4|72471.4|72464.4|72449.4|395
1737017400000|2025-01-16 08:50:00|72472.5|72457.5|72475.7|72460.7|72489.7|72474.7|72466.4|72451.4|359
1737017700000|2025-01-16 08:55:00|72475.9|72460.9|72471.1|72456.1|72486|72471|72466.4|72451.4|381
1737018000000|2025-01-16 09:00:00|72471|72456|72506|72491|72507.1|72492.1|72468|72452.9|429
1737018300000|2025-01-16 09:05:00|72505.8|72490.8|72488.4|72468.4|72521|72506|72487.6|72467.6|415
1737018600000|2025-01-16 09:10:00|72488.2|72468.2|72500.6|72485.6|72509.1|72494.1|72461.7|72446.7|449
1737018900000|2025-01-16 09:15:00|72500.8|72485.8|72483.2|72468.2|72502.9|72486.3|72472|72456.8|412
1737019200000|2025-01-16 09:20:00|72483.4|72468.4|72456.3|72441.3|72488.9|72473.9|72456.3|72441.3|308
1737019500000|2025-01-16 09:25:00|72456.7|72441.7|72483.8|72468.8|72483.8|72468.8|72450.5|72435.5|336
1737019800000|2025-01-16 09:30:00|72483.9|72468.9|72478.7|72463.7|72497.4|72482.4|72470.9|72453.8|442
1737020100000|2025-01-16 09:35:00|72478.3|72463.3|72507.2|72492.2|72517.2|72502.2|72478.3|72463.3|389
1737020400000|2025-01-16 09:40:00|72506.9|72491.9|72563|72548|72566.6|72551.6|72506.9|72491.9|447
1737020700000|2025-01-16 09:45:00|72562.5|72547.5|72561.8|72546.8|72571.9|72556.9|72542.5|72527.5|464
1737021000000|2025-01-16 09:50:00|72561.6|72546.6|72548.5|72533.5|72561.6|72546.6|72546.3|72528.5|346
1737021300000|2025-01-16 09:55:00|72548.8|72533.8|72545.1|72525.1|72554.7|72539.7|72533.5|72518.5|409
1737021600000|2025-01-16 10:00:00|72544.8|72524.8|72553.3|72538.3|72565.6|72550.6|72543.3|72523.6|353
1737021900000|2025-01-16 10:05:00|72553.2|72538.2|72538.2|72523.2|72563.6|72548.6|72537.6|72522.6|245
1737022200000|2025-01-16 10:10:00|72538.1|72523.1|72513.5|72498.5|72538.8|72523.8|72511.2|72496.2|359
1737022500000|2025-01-16 10:15:00|72513.3|72498.3|72520.2|72505.2|72527.9|72512.9|72510.3|72495.3|384
1737022800000|2025-01-16 10:20:00|72520.1|72505.1|72485.8|72470.8|72524.9|72509.9|72483.1|72468.1|316
1737023100000|2025-01-16 10:25:00|72485.6|72470.6|72498.7|72483.7|72499.2|72484.2|72472.3|72457.3|376
1737023400000|2025-01-16 10:30:00|72499.8|72484.8|72501.5|72486.5|72513.2|72498.2|72490.2|72475.2|329
1737023700000|2025-01-16 10:35:00|72501|72486|72499.5|72484.5|72503.8|72488.8|72487.4|72472.4|246
1737024000000|2025-01-16 10:40:00|72499.3|72484.3|72524.5|72509.5|72527.6|72512.6|72499.3|72484.3|315
1737024300000|2025-01-16 10:45:00|72524.3|72509.3|72522.8|72507.8|72531.3|72516.3|72512.4|72497.4|341
1737024600000|2025-01-16 10:50:00|72522.7|72507.7|72532.1|72512.1|72543.2|72528.2|72515|72500|311
1737024900000|2025-01-16 10:55:00|72532.5|72512.5|72550.4|72530.4|72555.1|72535.3|72529|72512.5|341
1737025200000|2025-01-16 11:00:00|72550.2|72530.2|72551.5|72536.5|72560.1|72540.1|72539.1|72520|411
1737025500000|2025-01-16 11:05:00|72551.7|72536.7|72539.6|72524.6|72555|72540|72537.8|72522.8|333
1737025800000|2025-01-16 11:10:00|72539.5|72524.5|72532.5|72517.5|72550.1|72535.1|72527.7|72508.1|311
1737026100000|2025-01-16 11:15:00|72532.3|72517.3|72536.7|72521.7|72540.2|72525.2|72512.6|72497.6|284
1737026400000|2025-01-16 11:20:00|72536.6|72521.6|72539.4|72524.4|72543.9|72528.9|72527.7|72512.7|238
1737026700000|2025-01-16 11:25:00|72539.3|72524.3|72529.8|72514.8|72542.6|72527.6|72524.4|72509.4|279
1737027000000|2025-01-16 11:30:00|72529.7|72514.7|72521.5|72506.5|72530.2|72515.2|72517.8|72502.8|275
1737027300000|2025-01-16 11:35:00|72521.3|72506.3|72540.7|72525.7|72546|72531|72520.9|72505.9|302
1737027600000|2025-01-16 11:40:00|72539.5|72524.5|72529.2|72514.2|72541|72526|72525.5|72510.5|281
1737027900000|2025-01-16 11:45:00|72529.1|72514.1|72518.4|72503.4|72529.3|72514.3|72511.7|72494.1|240
1737028200000|2025-01-16 11:50:00|72518.5|72503.5|72513.7|72498.7|72527.1|72512.1|72508.5|72493.5|279
1737028500000|2025-01-16 11:55:00|72513.2|72498.2|72513.9|72498.9|72514.6|72499.6|72502.3|72487.3|443
1737028800000|2025-01-16 12:00:00|72514|72499|72534.8|72519.8|72544.6|72529.6|72513.9|72498.9|318
1737029100000|2025-01-16 12:05:00|72535|72520|72552.6|72537.6|72552.8|72537.8|72528.2|72513.2|322
1737029400000|2025-01-16 12:10:00|72553|72538|72566.8|72551.8|72568.2|72553.2|72540.2|72525.2|327
1737029700000|2025-01-16 12:15:00|72567|72552|72549.7|72534.7|72571.6|72556.6|72548.5|72533.5|399
1737030000000|2025-01-16 12:20:00|72549.9|72534.9|72604.3|72589.3|72619.5|72603.3|72548.7|72533.7|389
1737030300000|2025-01-16 12:25:00|72605.8|72590.8|72624.3|72604.3|72638.6|72623.6|72598.6|72583.6|438
1737030600000|2025-01-16 12:30:00|72624.6|72604.6|72643.4|72623.4|72661.4|72641.4|72619.5|72599.5|548
1737030900000|2025-01-16 12:35:00|72644|72624|72668.5|72648.5|72671.4|72651.4|72634.7|72619.7|522
1737031200000|2025-01-16 12:40:00|72668.6|72648.6|72691.7|72676.7|72695.3|72680.3|72650.7|72630.7|578
1737031500000|2025-01-16 12:45:00|72691.5|72676.5|72644.3|72624.3|72692.2|72677.2|72634.7|72614.7|465
1737031800000|2025-01-16 12:50:00|72644.4|72624.4|72656.7|72636.7|72656.8|72639.4|72634.8|72614.8|455
1737032100000|2025-01-16 12:55:00|72656.5|72636.5|72645.2|72625.2|72660.7|72640.7|72626.3|72611|499
1737032400000|2025-01-16 13:00:00|72645.5|72625.5|72626.8|72606.8|72654.9|72635.6|72626.8|72606.8|533
1737032700000|2025-01-16 13:05:00|72626.7|72606.7|72646.4|72626.4|72670.6|72655.6|72624.4|72604.4|529
1737033000000|2025-01-16 13:10:00|72645.8|72625.8|72628.7|72608.7|72649.4|72629.4|72618.2|72600.9|411
1737033300000|2025-01-16 13:15:00|72628.3|72608.3|72686.3|72666.3|72707.9|72689.1|72625.9|72607|568
1737033600000|2025-01-16 13:20:00|72689.9|72669.9|72668.4|72648.4|72694.4|72674.4|72661.2|72643.5|529
1737033900000|2025-01-16 13:25:00|72669.6|72654.6|72709.5|72628.1|72709.5|72674.2|72667.4|72628|470
1737034200000|2025-01-16 13:30:00|72689.2|72590.2|72626.1|72606.1|72724.3|72702.7|72586.1|72540.2|1034
1737034500000|2025-01-16 13:35:00|72625.4|72605.4|72641.7|72621.7|72643.5|72623.5|72597.4|72577.4|775
1737034800000|2025-01-16 13:40:00|72641.3|72621.3|72593.3|72573.3|72662.1|72642.1|72574.8|72554.8|811
1737035100000|2025-01-16 13:45:00|72592.5|72572.5|72606.1|72586.1|72618.9|72598.9|72584.7|72564.7|647
1737035400000|2025-01-16 13:50:00|72606.4|72586.4|72567.2|72547.2|72608.9|72588.9|72550.4|72530.4|681
1737035700000|2025-01-16 13:55:00|72567.5|72547.5|72575.1|72555.1|72602.5|72585.9|72560.4|72540.4|600
1737036000000|2025-01-16 14:00:00|72579.4|72559.4|72615.3|72600.3|72618.6|72603.6|72575.1|72555.1|612
1737036300000|2025-01-16 14:05:00|72615.4|72600.4|72629.1|72609.1|72634.1|72614.1|72596.2|72576.2|544
1737036600000|2025-01-16 14:10:00|72625.9|72605.9|72636.9|72616.9|72651.6|72636|72616.7|72596.7|556
1737036900000|2025-01-16 14:15:00|72636.5|72616.5|72615|72595|72643.5|72623.5|72611|72591|554
1737037200000|2025-01-16 14:20:00|72613.2|72593.2|72631.1|72616.1|72631.4|72616.4|72607.1|72589.8|476
1737037500000|2025-01-16 14:25:00|72631.4|72616.4|72620.2|72605.2|72653.2|72638.2|72615.5|72600.4|532
1737037800000|2025-01-16 14:30:00|72620.1|72605.1|72644.7|72624.7|72671|72652.6|72617.5|72602.5|627
1737038100000|2025-01-16 14:35:00|72641.7|72621.7|72647.4|72627.4|72668.1|72648.1|72636.3|72616.3|620
1737038400000|2025-01-16 14:40:00|72647.3|72627.3|72602.8|72587.8|72650.7|72630.7|72602.8|72587.8|507
1737038700000|2025-01-16 14:45:00|72603.2|72588.2|72570.6|72555.6|72608.1|72593.1|72564.7|72549.7|608
1737039000000|2025-01-16 14:50:00|72571.5|72556.5|72564.8|72549.8|72592.8|72577.8|72557.9|72542.9|617
1737039300000|2025-01-16 14:55:00|72565.6|72550.6|72591.6|72571.6|72593.4|72575.1|72560.4|72545.4|470
1737039600000|2025-01-16 15:00:00|72591.4|72571.4|72614|72594|72623.6|72608.6|72589.9|72569.9|566
1737039900000|2025-01-16 15:05:00|72613.5|72593.5|72446.7|72426.7|72613.5|72598.1|72434.3|72414.3|1040
1737040200000|2025-01-16 15:10:00|72446.9|72426.9|72501.2|72481.2|72506.4|72486.4|72414.1|72394.1|926
1737040500000|2025-01-16 15:15:00|72502.9|72482.9|72458.3|72438.3|72521.6|72505.1|72444.9|72427.7|821
1737040800000|2025-01-16 15:20:00|72458.1|72438.1|72424.7|72404.7|72476.2|72456.2|72412.2|72397.2|779
1737041100000|2025-01-16 15:25:00|72424.4|72404.4|72453.4|72438.4|72466.5|72451.5|72411.4|72396.4|762
1737041400000|2025-01-16 15:30:00|72453.1|72438.1|72412.9|72397.9|72460.2|72445.2|72402.1|72387.1|669
1737041700000|2025-01-16 15:35:00|72414.2|72399.2|72435.3|72420.3|72480.2|72465.2|72413.4|72398.4|734
1737042000000|2025-01-16 15:40:00|72435.2|72420.2|72429|72414|72461.1|72443|72410.9|72395.9|727
1737042300000|2025-01-16 15:45:00|72431.5|72416.5|72442.1|72427.1|72457.1|72442.1|72426.1|72411.1|753
1737042600000|2025-01-16 15:50:00|72441.3|72426.3|72449.4|72434.4|72481.1|72466.1|72426.9|72411.9|738
1737042900000|2025-01-16 15:55:00|72449.5|72434.5|72433|72418|72462.7|72447.7|72429.9|72414.9|748
1737043200000|2025-01-16 16:00:00|72432.4|72417.4|72387.8|72372.8|72450.1|72435.1|72383.5|72368.5|802
1737043500000|2025-01-16 16:05:00|72390.3|72375.3|72385.2|72370.2|72412.6|72397.6|72359.4|72343.4|786
1737043800000|2025-01-16 16:10:00|72384.8|72369.8|72496.3|72481.3|72511.6|72492.4|72381.7|72364|752
1737044100000|2025-01-16 16:15:00|72495.9|72480.9|72500.9|72485.9|72538|72521.5|72465.4|72450.4|878
1737044400000|2025-01-16 16:20:00|72500.1|72485.1|72482.8|72467.8|72540.5|72520.5|72481.2|72461.7|750
1737044700000|2025-01-16 16:25:00|72482.9|72467.9|72444.8|72429.8|72490.3|72475.3|72424.4|72409.4|705
1737045000000|2025-01-16 16:30:00|72444.6|72429.6|72368.6|72353.6|72450.4|72435.4|72360.8|72345.8|671
1737045300000|2025-01-16 16:35:00|72368.4|72353.4|72404.9|72389.9|72414.2|72399.2|72367.3|72352.3|644
1737045600000|2025-01-16 16:40:00|72405.1|72390.1|72395|72380|72417.2|72402.2|72381.8|72366.8|619
1737045900000|2025-01-16 16:45:00|72394.9|72379.9|72399.7|72384.7|72417.1|72402.1|72382.5|72367.5|632
1737046200000|2025-01-16 16:50:00|72400.4|72385.4|72418.8|72403.8|72429.4|72414.4|72399.3|72384.3|616
1737046500000|2025-01-16 16:55:00|72418.5|72403.5|72424.1|72409.1|72444|72429|72414.2|72399.2|542
1737046800000|2025-01-16 17:00:00|72422.6|72407.6|72426.6|72411.6|72456.3|72441.3|72421.7|72405.4|518
1737047100000|2025-01-16 17:05:00|72426.4|72411.4|72443.4|72428.4|72448.8|72433.8|72423.7|72408.7|515
1737047400000|2025-01-16 17:10:00|72443.5|72428.5|72400.4|72385.4|72450.3|72435.3|72397.6|72379.5|461
1737047700000|2025-01-16 17:15:00|72401|72386|72354.2|72334.2|72438.2|72423.2|72344.1|72329.1|680
1737048000000|2025-01-16 17:20:00|72354.1|72334.1|72361.5|72346.5|72392.3|72372.3|72343.3|72328.3|591
1737048300000|2025-01-16 17:25:00|72361.2|72346.2|72348.9|72333.9|72362.9|72347.9|72334.3|72319.3|454
1737048600000|2025-01-16 17:30:00|72349.4|72334.4|72365.6|72350.6|72368.7|72353.7|72344.3|72329.3|406
1737048900000|2025-01-16 17:35:00|72361.9|72346.9|72372.4|72357.4|72382.3|72364.3|72361.4|72346.4|375
1737049200000|2025-01-16 17:40:00|72372.2|72357.2|72419.6|72404.6|72420|72405|72365.3|72350.3|431
1737049500000|2025-01-16 17:45:00|72419.1|72404.1|72438.8|72423.8|72446.4|72431.4|72419.1|72404.1|421
1737049800000|2025-01-16 17:50:00|72439|72424|72460|72445|72478.5|72463.5|72428.4|72413.4|408
1737050100000|2025-01-16 17:55:00|72460.1|72445.1|72463.8|72448.8|72468|72453|72446|72431|361
1737050400000|2025-01-16 18:00:00|72464.2|72449.2|72463.4|72448.4|72472|72457|72457|72437|352
1737050700000|2025-01-16 18:05:00|72463.3|72448.3|72448|72433|72463.3|72448.3|72443.3|72428.3|319
1737051000000|2025-01-16 18:10:00|72447.8|72432.8|72421.8|72406.8|72448|72433|72421.7|72406.7|229
1737051300000|2025-01-16 18:15:00|72421.9|72406.9|72433.3|72418.3|72441|72426|72421.3|72406.3|233
1737051600000|2025-01-16 18:20:00|72433.2|72418.2|72429.5|72414.5|72439.7|72424.7|72426.3|72406.4|230
1737051900000|2025-01-16 18:25:00|72429.1|72414.1|72455|72440|72460.4|72445.4|72428.1|72413.1|240
1737052200000|2025-01-16 18:30:00|72454.8|72439.8|72473.7|72458.7|72476.3|72461.3|72454.8|72439.8|327
1737052500000|2025-01-16 18:35:00|72473.6|72458.6|72468.5|72453.5|72485.2|72470.2|72468.3|72453.3|297
1737052800000|2025-01-16 18:40:00|72468.4|72453.4|72476.2|72461.2|72486.8|72471.8|72455|72440|315
1737053100000|2025-01-16 18:45:00|72476|72461|72470.5|72455.5|72477.7|72462.7|72457.8|72441.5|257
1737053400000|2025-01-16 18:50:00|72470.6|72455.6|72437.3|72422.3|72472.5|72457.5|72437.3|72422.3|233
1737053700000|2025-01-16 18:55:00|72437.1|72422.1|72440.2|72425.2|72457.3|72442.3|72436.6|72421.6|292
1737054000000|2025-01-16 19:00:00|72440.4|72425.4|72419.6|72404.6|72458.1|72443.1|72418.2|72403.2|400
1737054300000|2025-01-16 19:05:00|72419.7|72404.7|72429|72414|72432.8|72417.8|72410.5|72395.5|353
1737054600000|2025-01-16 19:10:00|72428.8|72413.8|72403.8|72388.8|72428.9|72413.9|72398.1|72381.8|266
1737054900000|2025-01-16 19:15:00|72404|72389|72398|72383|72405.2|72390.2|72387.4|72372.4|251
1737055200000|2025-01-16 19:20:00|72398.1|72383.1|72424|72409|72431.7|72416.7|72390|72375|321
1737055500000|2025-01-16 19:25:00|72424.1|72409.1|72434.5|72419.5|72442.6|72427.6|72422.7|72407.7|321
1737055800000|2025-01-16 19:30:00|72434.3|72419.3|72437.4|72422.4|72448.4|72433.4|72433.7|72418.7|300
1737056100000|2025-01-16 19:35:00|72437.7|72422.7|72415|72400|72438.2|72423.2|72409.1|72394.1|244
1737056400000|2025-01-16 19:40:00|72414.9|72399.9|72423.5|72408.5|72424.5|72409.5|72403.9|72388.9|214
1737056700000|2025-01-16 19:45:00|72423.4|72408.4|72428.5|72408.5|72428.5|72408.5|72412.3|72392.3|192
1737057000000|2025-01-16 19:50:00|72428.3|72408.3|72429.7|72409.7|72445.2|72425.2|72426.7|72406.7|300
1737057300000|2025-01-16 19:55:00|72429.6|72409.6|72430.8|72415.8|72433.1|72418.1|72404.8|72387.8|295
1737057600000|2025-01-16 20:00:00|72431.7|72416.7|72441.9|72426.9|72457.2|72442.2|72429.6|72413.4|339
1737057900000|2025-01-16 20:05:00|72441.7|72426.7|72449.7|72434.7|72452.2|72437.2|72434.1|72419.1|230
1737058200000|2025-01-16 20:10:00|72449.9|72434.9|72455.7|72440.7|72459.3|72444.3|72447.9|72432.9|199
1737058500000|2025-01-16 20:15:00|72455.6|72440.6|72448.4|72433.4|72457.1|72442.1|72444.8|72429.8|177
1737058800000|2025-01-16 20:20:00|72448.6|72433.6|72445.6|72430.6|72454.5|72439.5|72438.1|72423.1|185
1737059100000|2025-01-16 20:25:00|72445.7|72430.7|72434.1|72419.1|72448.3|72433.3|72429.7|72414.7|193
1737059400000|2025-01-16 20:30:00|72433.9|72418.9|72420|72405|72433.9|72418.9|72419.8|72404.8|218
1737059700000|2025-01-16 20:35:00|72419.9|72404.9|72433.7|72418.7|72434.1|72419.1|72415.7|72399.3|195
1737060000000|2025-01-16 20:40:00|72433.4|72418.4|72445|72430|72450.4|72435.4|72430.9|72415.9|199
1737060300000|2025-01-16 20:45:00|72444.8|72429.8|72442.8|72427.8|72460.3|72445.3|72433.8|72418.8|199
1737060600000|2025-01-16 20:50:00|72443|72428|72442.7|72427.7|72445.8|72430.8|72438.1|72423.1|167
1737060900000|2025-01-16 20:55:00|72442.9|72427.9|72437.4|72422.4|72452.2|72437.2|72430.9|72415.9|275
1737061200000|2025-01-16 21:00:00|72441.2|72426.2|72445.9|72430.9|72461.4|72446.4|72438|72423|255
1737061500000|2025-01-16 21:05:00|72446.3|72431.3|72447|72432|72447.4|72432.4|72440.7|72425.7|110
1737061800000|2025-01-16 21:10:00|72447.4|72432.4|72444.5|72429.5|72452.4|72435.7|72440.3|72425.3|71
1737062100000|2025-01-16 21:15:00|72444.4|72429.4|72446.2|72431.2|72449.4|72431.5|72444.2|72427.8|44
1737062400000|2025-01-16 21:20:00|72446.3|72431.3|72444.1|72424.1|72446.5|72431.5|72440.8|72424.1|65
1737062700000|2025-01-16 21:25:00|72444.2|72424.2|72439.8|72424.8|72446.1|72429.9|72439.8|72422.6|62
1737063000000|2025-01-16 21:30:00|72439.6|72424.6|72421.7|72401.7|72439.6|72424.6|72419.7|72399.7|79
1737063300000|2025-01-16 21:35:00|72421.4|72401.4|72422.3|72402.3|72431.1|72411.1|72419.5|72399.5|71
1737063600000|2025-01-16 21:40:00|72422.5|72402.5|72438.6|72418.6|72438.8|72418.8|72420.5|72400.5|123
1737063900000|2025-01-16 21:45:00|72437.5|72417.5|72431.2|72411.2|72441.6|72421.6|72430.5|72410.5|141
1737064200000|2025-01-16 21:50:00|72431.1|72411.1|72419.3|72399.3|72431.6|72411.1|72419.3|72399.2|89
1737064500000|2025-01-16 21:55:00|72421.3|72398.1|72459.7|72380.8|72459.7|72399.1|72415.1|72376.2|279
1737064800000|2025-01-16 22:00:00|72458.2|72372.6|72498.9|72408.2|72499.5|72408.2|72458.2|72372.6|26
1737065100000|2025-01-16 22:05:00|72499.1|72407.3|72455.9|72383.2|72499.1|72411.5|72451.6|72375.3|164
1737065400000|2025-01-16 22:10:00|72455.8|72383.4|72460.3|72384.5|72464.7|72386.4|72453.4|72373.2|191
1737065700000|2025-01-16 22:15:00|72460.2|72384.3|72449.3|72376.5|72465.3|72386.9|72449.3|72375.4|186
1737066000000|2025-01-16 22:20:00|72449.7|72376.7|72444.1|72385.4|72457.3|72385.6|72439.9|72372.1|204
1737066300000|2025-01-16 22:25:00|72443.9|72385.6|72442.9|72383.9|72449.3|72387|72436.8|72379.5|108
1737066600000|2025-01-16 22:30:00|72443.1|72381.3|72443.6|72392.3|72447.1|72392.3|72440.7|72380.4|159
1737066900000|2025-01-16 22:35:00|72443.7|72392.1|72444.2|72396.2|72461.3|72401.4|72441.3|72389.6|189
1737067200000|2025-01-16 22:40:00|72444.3|72397.2|72449.3|72400.3|72454.4|72404.9|72444|72395.7|189
1737067500000|2025-01-16 22:45:00|72449.5|72400.6|72451|72391.4|72451.9|72402|72444.1|72391.4|165
1737067800000|2025-01-16 22:50:00|72450.9|72391.3|72454.1|72391.3|72454.7|72393.8|72450|72389.3|162
1737068100000|2025-01-16 22:55:00|72454|72391|72448.1|72405.3|72455.9|72411|72443|72391|237
1737068400000|2025-01-16 23:00:00|72448.4|72405|72437.3|72412.4|72459.8|72414.2|72435.9|72400.7|262
1737068700000|2025-01-16 23:05:00|72437.4|72412.3|72428.7|72408.7|72441.9|72419.8|72428.6|72408.4|160
1737069000000|2025-01-16 23:10:00|72428.6|72408.6|72420|72400|72428.9|72408.9|72413.2|72392.9|159
1737069300000|2025-01-16 23:15:00|72421|72401|72413.9|72393.9|72422.5|72402.5|72412.4|72392|85
1737069600000|2025-01-16 23:20:00|72413.8|72393.8|72424|72404|72425.6|72405.6|72411.5|72391.5|96
1737069900000|2025-01-16 23:25:00|72424.1|72404.1|72429.4|72409.4|72438.9|72418.9|72424.1|72404.1|114
1737070200000|2025-01-16 23:30:00|72429.8|72409.8|72431.4|72411.4|72432.7|72412.7|72423.6|72403.6|145
1737070500000|2025-01-16 23:35:00|72431.5|72411.5|72438.3|72418.3|72441.5|72421.5|72429.9|72409.9|128
1737070800000|2025-01-16 23:40:00|72439.3|72419.3|72437.2|72417.2|72439.3|72419.3|72435.7|72415.7|87
1737071100000|2025-01-16 23:45:00|72436.1|72416.1|72431.8|72411.8|72438.4|72418.4|72431.2|72410.4|117
1737071400000|2025-01-16 23:50:00|72431.7|72411.7|72438.3|72418.3|72439.6|72419.6|72431.7|72411.7|112
1737071700000|2025-01-16 23:55:00|72438.4|72418.4|72430.9|72410.9|72438.5|72418.5|72429.2|72409.2|134
1737072000000|2025-01-17 00:00:00|72431|72411|72440.5|72420.5|72442|72422|72430.9|72410.9|213
1737072300000|2025-01-17 00:05:00|72439.8|72419.8|72437.5|72417.5|72440.3|72420.3|72434.6|72414.6|159
1737072600000|2025-01-17 00:10:00|72437.6|72417.6|72444.8|72424.8|72454.4|72434.4|72437.5|72417.5|176
1737072900000|2025-01-17 00:15:00|72447.5|72427.5|72438.8|72418.8|72447.7|72427.7|72433.9|72413.9|180
1737073200000|2025-01-17 00:20:00|72438.5|72418.5|72435.8|72415.8|72440.9|72420.9|72434.1|72414.1|164
1737073500000|2025-01-17 00:25:00|72435.4|72415.4|72436.2|72416.2|72437.1|72417.1|72431|72411|174
1737073800000|2025-01-17 00:30:00|72435.8|72415.8|72420.6|72400.6|72435.8|72415.8|72411.9|72391.9|212
1737074100000|2025-01-17 00:35:00|72420.4|72400.4|72419.8|72399.8|72426|72406|72416.5|72396.5|208
1737074400000|2025-01-17 00:40:00|72419.5|72399.5|72409.5|72389.5|72419.6|72399.6|72406.4|72386.4|225
1737074700000|2025-01-17 00:45:00|72409.2|72389.2|72401.5|72381.5|72410|72390|72398|72378|292
1737075000000|2025-01-17 00:50:00|72401.6|72381.6|72396.3|72376.3|72410.8|72390.8|72396.3|72376.3|331
1737075300000|2025-01-17 00:55:00|72398|72378|72408|72388|72416.9|72396.9|72398|72378|313
1737075600000|2025-01-17 01:00:00|72407.6|72387.6|72430.1|72410.1|72430.1|72410.1|72406.4|72386.4|288
1737075900000|2025-01-17 01:05:00|72430.2|72410.2|72408.5|72388.5|72430.7|72410.7|72405.7|72385.7|213
1737076200000|2025-01-17 01:10:00|72408.4|72388.4|72415.4|72395.4|72418.4|72398.4|72406.5|72386.5|184
1737076500000|2025-01-17 01:15:00|72415.6|72395.6|72422.1|72402.1|72423.4|72403.4|72412.2|72392.2|204
1737076800000|2025-01-17 01:20:00|72422|72402|72419.6|72399.6|72425.8|72405.8|72415|72395|190
1737077100000|2025-01-17 01:25:00|72419.5|72399.5|72405.7|72385.7|72419.5|72399.5|72401.7|72381.7|177
1737077400000|2025-01-17 01:30:00|72406|72386|72415.5|72395.5|72418.8|72398.8|72402.4|72382.4|224
1737077700000|2025-01-17 01:35:00|72415.7|72395.7|72420.6|72400.6|72425.4|72405.4|72412|72392|213
1737078000000|2025-01-17 01:40:00|72420.5|72400.5|72390|72370|72422.1|72402.1|72390|72370|230
1737078300000|2025-01-17 01:45:00|72390.1|72370.1|72383.1|72363.1|72394.7|72374.7|72375.5|72355.5|279
1737078600000|2025-01-17 01:50:00|72386.4|72366.4|72388.2|72368.2|72391.4|72371.4|72382|72362|189
1737078900000|2025-01-17 01:55:00|72388.5|72368.5|72406|72386|72410.7|72390.7|72388.5|72368.5|177
1737079200000|2025-01-17 02:00:00|72405.8|72385.8|72396|72376|72408|72388|72387.6|72367.6|313
1737079500000|2025-01-17 02:05:00|72395.8|72375.8|72386.4|72366.4|72399.2|72379.2|72386.4|72366.4|303
1737079800000|2025-01-17 02:10:00|72386.2|72366.2|72393.5|72373.5|72414.3|72394.3|72385.2|72365.2|251
1737080100000|2025-01-17 02:15:00|72393.4|72373.4|72388|72368|72395.7|72375.7|72384|72364|221
1737080400000|2025-01-17 02:20:00|72387.8|72367.8|72378.8|72358.8|72389.4|72369.4|72378.8|72358.8|214
1737080700000|2025-01-17 02:25:00|72378.7|72358.7|72393.9|72373.9|72401.3|72381.3|72378.7|72358.7|186
1737081000000|2025-01-17 02:30:00|72393.8|72373.8|72379.6|72359.6|72399.2|72379.2|72377.7|72357.7|183
1737081300000|2025-01-17 02:35:00|72379.3|72359.3|72401|72381|72401.4|72381.4|72377.9|72357.9|233
1737081600000|2025-01-17 02:40:00|72402.8|72382.8|72399.1|72379.1|72404.7|72384.7|72394|72374|220
1737081900000|2025-01-17 02:45:00|72399|72379|72411.8|72391.8|72412.4|72392.4|72397|72377|168
1737082200000|2025-01-17 02:50:00|72412.2|72392.2|72410.4|72390.4|72415|72395|72407.6|72387.6|194
1737082500000|2025-01-17 02:55:00|72410.3|72390.3|72418.5|72398.5|72420.5|72400.5|72407.4|72387.4|196
1737082800000|2025-01-17 03:00:00|72418.4|72398.4|72414.7|72394.7|72420.5|72400.5|72413.7|72393.7|193
1737083100000|2025-01-17 03:05:00|72413.9|72393.9|72409.6|72389.6|72417|72397|72407.3|72387.3|166
1737083400000|2025-01-17 03:10:00|72409.5|72389.5|72416.3|72396.3|72416.7|72396.7|72408.1|72389|165
1737083700000|2025-01-17 03:15:00|72416.4|72396.4|72424.1|72404.1|72425.1|72405.1|72416.3|72396.3|112
1737084000000|2025-01-17 03:20:00|72424|72404|72433.1|72413.1|72440.4|72420.4|72419.9|72399.9|169
1737084300000|2025-01-17 03:25:00|72433.2|72413.2|72430.6|72410.6|72441|72421|72428.6|72408.6|191
1737084600000|2025-01-17 03:30:00|72430.7|72410.7|72423.7|72403.7|72431.4|72411.4|72421.3|72401.3|236
1737084900000|2025-01-17 03:35:00|72423.9|72403.9|72431|72411|72432.8|72412.8|72420.2|72400.2|147
1737085200000|2025-01-17 03:40:00|72430.7|72410.7|72419.4|72399.4|72431.4|72411.4|72419.2|72399.2|154
1737085500000|2025-01-17 03:45:00|72419.1|72399.1|72429.8|72409.8|72431.9|72411.9|72417.9|72397.9|138
1737085800000|2025-01-17 03:50:00|72429.7|72409.7|72436.9|72416.9|72437.3|72419|72427.7|72407.7|139
1737086100000|2025-01-17 03:55:00|72436.8|72416.8|72437.4|72417.4|72441.4|72421.4|72433.7|72413.7|140
1737086400000|2025-01-17 04:00:00|72437.5|72417.5|72441.7|72421.7|72447|72427|72434.9|72414.9|136
1737086700000|2025-01-17 04:05:00|72441.8|72421.8|72446.1|72426.1|72448.3|72428.3|72441.3|72421.3|110
1737087000000|2025-01-17 04:10:00|72446|72426|72439.8|72419.8|72448.1|72428.1|72435.8|72415.8|137
1737087300000|2025-01-17 04:15:00|72439.7|72419.7|72449.1|72429.1|72452.7|72432.7|72439|72419|114
1737087600000|2025-01-17 04:20:00|72449.2|72429.2|72450.9|72430.9|72451.8|72432.6|72446|72426|149
1737087900000|2025-01-17 04:25:00|72451|72431|72455.1|72435.1|72457|72437|72449.1|72429.1|140
1737088200000|2025-01-17 04:30:00|72455.2|72435.2|72457.2|72437.2|72459.6|72439.6|72453.1|72433.1|132
1737088500000|2025-01-17 04:35:00|72457.4|72437.4|72474.6|72454.6|72474.6|72454.6|72457.4|72437.4|166
1737088800000|2025-01-17 04:40:00|72474.8|72454.8|72489.1|72469.1|72489.1|72469.1|72474.8|72454.8|143
1737089100000|2025-01-17 04:45:00|72490.2|72470.2|72487.3|72467.3|72498.7|72478.7|72478.8|72458.8|178
1737089400000|2025-01-17 04:50:00|72487.4|72467.4|72494|72474|72495|72475|72484.1|72464.1|92
1737089700000|2025-01-17 04:55:00|72493.9|72473.9|72484|72464|72497.5|72477.5|72481.4|72461.4|181
1737090000000|2025-01-17 05:00:00|72484.1|72464.1|72483.2|72463.2|72490.4|72470.4|72479.5|72459.5|197
1737090300000|2025-01-17 05:05:00|72483.1|72463.1|72476.7|72456.7|72483.1|72463.1|72473.5|72453.5|217
1737090600000|2025-01-17 05:10:00|72476.6|72456.6|72484.3|72464.3|72484.8|72464.8|72475.7|72455.7|110
1737090900000|2025-01-17 05:15:00|72484.4|72464.4|72492.2|72472.2|72493.6|72473.6|72481.5|72461.5|139
1737091200000|2025-01-17 05:20:00|72492.4|72472.4|72502.7|72482.7|72506.4|72486.4|72492.2|72472.2|181
1737091500000|2025-01-17 05:25:00|72502.8|72482.8|72490|72470|72502.8|72482.8|72490|72470|180
1737091800000|2025-01-17 05:30:00|72490.2|72470.2|72500|72480|72500|72480|72486.1|72466.1|246
1737092100000|2025-01-17 05:35:00|72499.7|72479.7|72502.5|72482.5|72505.1|72485.1|72496.6|72476.6|188
1737092400000|2025-01-17 05:40:00|72502.8|72482.8|72513.4|72493.4|72513.4|72493.4|72502.8|72482.8|232
1737092700000|2025-01-17 05:45:00|72513.5|72493.5|72521.3|72501.3|72527.6|72507.6|72513.4|72493.4|186
1737093000000|2025-01-17 05:50:00|72521.2|72501.2|72503.8|72483.8|72521.7|72501.7|72501|72481|259
1737093300000|2025-01-17 05:55:00|72503.9|72483.9|72487.6|72467.6|72505.8|72485.8|72485.8|72465.8|261
1737093600000|2025-01-17 06:00:00|72487.5|72467.5|72498.8|72478.8|72499.1|72479.1|72483|72463|214
1737093900000|2025-01-17 06:05:00|72498.7|72478.7|72499.2|72479.2|72502.9|72482.9|72492.7|72472.7|213
1737094200000|2025-01-17 06:10:00|72499|72479|72516.1|72496.1|72516.7|72496.7|72498.8|72478.8|231
1737094500000|2025-01-17 06:15:00|72516.3|72496.3|72529.4|72509.4|72529.8|72509.8|72512.9|72492.9|190
1737094800000|2025-01-17 06:20:00|72529.5|72509.5|72536.9|72516.9|72545.7|72525.7|72527.4|72507.4|253
1737095100000|2025-01-17 06:25:00|72536.6|72516.6|72534.6|72514.6|72537|72517|72527.2|72507.2|228
1737095400000|2025-01-17 06:30:00|72534.4|72514.4|72531.9|72511.9|72537.5|72517.5|72531.9|72511.9|190
1737095700000|2025-01-17 06:35:00|72531.8|72511.8|72527.4|72507.4|72541.2|72521.2|72525|72505|214
1737096000000|2025-01-17 06:40:00|72527.1|72507.1|72525|72505|72527.1|72507.1|72513.6|72493.6|256
1737096300000|2025-01-17 06:45:00|72524.7|72504.7|72522.2|72502.2|72536.1|72516.1|72521.4|72501.4|208
1737096600000|2025-01-17 06:50:00|72522.1|72502.1|72517.3|72497.3|72528.1|72508.1|72514.5|72494.5|202
1737096900000|2025-01-17 06:55:00|72517.2|72497.2|72507.3|72487.3|72517.5|72497.5|72501.5|72481.5|220
1737097200000|2025-01-17 07:00:00|72512.3|72492.3|72527.2|72507.2|72536.3|72516.3|72508.3|72488.3|598
1737097500000|2025-01-17 07:05:00|72527.9|72507.9|72516.5|72496.5|72533|72513|72503.4|72483.4|459
1737097800000|2025-01-17 07:10:00|72516.4|72496.4|72553.7|72533.7|72561|72541|72514.3|72494.3|495
1737098100000|2025-01-17 07:15:00|72553.6|72533.6|72568.9|72553.9|72576.1|72559.9|72550.6|72533.6|464
1737098400000|2025-01-17 07:20:00|72568.8|72548.9|72564.4|72544.4|72570.6|72550.6|72548.3|72528.3|453
1737098700000|2025-01-17 07:25:00|72564.5|72544.5|72571.2|72556.2|72582.8|72566.1|72560.7|72540.7|441
1737099000000|2025-01-17 07:30:00|72571.4|72556.4|72586.5|72571.5|72600.2|72583|72556.6|72536.6|478
1737099300000|2025-01-17 07:35:00|72586.7|72571.7|72579|72564|72596.6|72581.6|72576.8|72561.8|428
1737099600000|2025-01-17 07:40:00|72577.2|72557.2|72568.3|72553.3|72592|72575|72567.1|72550.4|473
1737099900000|2025-01-17 07:45:00|72568.2|72553.2|72530.2|72515.2|72568.2|72553.2|72528.7|72511.5|364
1737100200000|2025-01-17 07:50:00|72530.3|72515.3|72527.2|72512.2|72552.7|72532.7|72527.2|72508.7|380
1737100500000|2025-01-17 07:55:00|72531.2|72516.2|72555.3|72535.3|72559.7|72544.7|72531.2|72516.2|477
1737100800000|2025-01-17 08:00:00|72553.8|72533.8|72514.4|72499.4|72553.8|72533.8|72513.9|72498.9|586
1737101100000|2025-01-17 08:05:00|72514.2|72499.2|72541.6|72526.6|72541.8|72526.8|72499.2|72484.2|539
1737101400000|2025-01-17 08:10:00|72541.4|72526.4|72509.3|72494.3|72541.4|72526.4|72504.4|72489.4|539
1737101700000|2025-01-17 08:15:00|72509.5|72494.5|72497.4|72482.4|72518.9|72503.9|72492.5|72477.5|476
1737102000000|2025-01-17 08:20:00|72498.4|72483.4|72497.9|72482.9|72505.2|72490.2|72486.1|72471.1|349
1737102300000|2025-01-17 08:25:00|72498.1|72483.1|72487.1|72472.1|72498.1|72483.1|72473.7|72458.7|378
1737102600000|2025-01-17 08:30:00|72485.5|72470.5|72469.9|72454.9|72485.5|72470.5|72467|72452|395
1737102900000|2025-01-17 08:35:00|72474.7|72459.7|72472.6|72457.6|72490.2|72475.2|72468.2|72453.2|378
1737103200000|2025-01-17 08:40:00|72472.8|72457.8|72469.8|72454.8|72479.7|72464.7|72451.5|72436.5|418
1737103500000|2025-01-17 08:45:00|72469.6|72454.6|72488.3|72473.3|72489.9|72474.9|72456.9|72441.9|321
1737103800000|2025-01-17 08:50:00|72487.8|72472.8|72472.5|72457.5|72498.4|72483.4|72465.6|72450.6|379
1737104100000|2025-01-17 08:55:00|72472.7|72457.7|72462.6|72447.6|72477|72462|72456.8|72441.8|462
1737104400000|2025-01-17 09:00:00|72462.8|72447.8|72445.2|72430.2|72469.7|72454.7|72420.4|72405.4|576
1737104700000|2025-01-17 09:05:00|72445.5|72430.5|72421.9|72406.9|72446.7|72431.7|72413.9|72398.9|420
1737105000000|2025-01-17 09:10:00|72420.5|72405.5|72452.2|72437.2|72453.2|72438.2|72416.7|72401.7|429
1737105300000|2025-01-17 09:15:00|72449.2|72434.2|72445.2|72430.2|72459.8|72444.8|72438.5|72423.5|465
1737105600000|2025-01-17 09:20:00|72445.1|72430.1|72472.3|72457.3|72473.4|72458.4|72445.1|72430.1|400
1737105900000|2025-01-17 09:25:00|72472.1|72457.1|72449.7|72434.7|72481.1|72466.1|72444.2|72429.2|367
1737106200000|2025-01-17 09:30:00|72450.1|72435.1|72452.2|72437.2|72463.6|72448.6|72435|72420|423
1737106500000|2025-01-17 09:35:00|72452.5|72437.5|72473|72458|72478.2|72463.2|72449.1|72434.1|349
1737106800000|2025-01-17 09:40:00|72471.1|72456.1|72494.8|72479.8|72498.7|72483.7|72470.2|72455.2|414
1737107100000|2025-01-17 09:45:00|72494.9|72479.9|72509.5|72494.5|72517.4|72502.4|72485.5|72470.5|427
1737107400000|2025-01-17 09:50:00|72509.6|72494.6|72462.1|72447.1|72509.6|72494.6|72462.1|72447.1|416
1737107700000|2025-01-17 09:55:00|72461.7|72446.7|72468.2|72448.2|72472.5|72457.5|72455.2|72440.2|334
1737108000000|2025-01-17 10:00:00|72467.4|72447.1|72446|72431|72467.4|72450.8|72437.5|72422.5|385
1737108300000|2025-01-17 10:05:00|72446.3|72431.3|72447.4|72432.4|72456.3|72441.3|72444|72429|351
1737108600000|2025-01-17 10:10:00|72447.7|72432.7|72460.4|72445.4|72466.5|72451.5|72438.6|72423.6|329
1737108900000|2025-01-17 10:15:00|72460.5|72445.5|72444.1|72429.1|72461.8|72446.8|72442.4|72427.4|292
1737109200000|2025-01-17 10:20:00|72443.8|72428.8|72435.1|72420.1|72454.4|72439.4|72433.6|72418.6|202
1737109500000|2025-01-17 10:25:00|72434.9|72419.9|72414.7|72399.7|72435.3|72420.3|72412.5|72397.5|270
1737109800000|2025-01-17 10:30:00|72414.5|72399.5|72428.3|72413.3|72438.7|72423.7|72411.3|72396.3|287
1737110100000|2025-01-17 10:35:00|72428.4|72413.4|72426.6|72411.6|72441.5|72426.5|72426.4|72411.4|221
1737110400000|2025-01-17 10:40:00|72426.4|72411.4|72424.6|72409.6|72432.4|72417.4|72424.3|72409.3|261
1737110700000|2025-01-17 10:45:00|72424.7|72409.7|72419.7|72404.7|72432|72417|72408.5|72393.5|316
1737111000000|2025-01-17 10:50:00|72419.5|72404.5|72413|72398|72428.7|72413.7|72412.9|72397.9|269
1737111300000|2025-01-17 10:55:00|72413.1|72398.1|72419.7|72399.7|72425.5|72409.1|72402|72387|319
1737111600000|2025-01-17 11:00:00|72419.8|72399.8|72441.6|72426.6|72451.5|72433.7|72414.2|72395.6|441
1737111900000|2025-01-17 11:05:00|72441.4|72426.4|72413.2|72398.2|72441.6|72426.6|72410.8|72395.8|382
1737112200000|2025-01-17 11:10:00|72413.3|72398.3|72393.8|72378.8|72413.3|72398.3|72388.9|72373.9|357
1737112500000|2025-01-17 11:15:00|72394|72379|72382.9|72367.9|72394.1|72379.1|72374.2|72359.2|348
1737112800000|2025-01-17 11:20:00|72383.2|72368.2|72393.9|72378.9|72401.9|72386.9|72383.2|72368.2|314
1737113100000|2025-01-17 11:25:00|72394|72379|72390.6|72375.6|72408.5|72393.5|72390.6|72375.6|267
1737113400000|2025-01-17 11:30:00|72392.9|72377.9|72404.7|72389.7|72411.1|72396.1|72385.1|72370.1|306
1737113700000|2025-01-17 11:35:00|72404.6|72389.6|72425.1|72410.1|72425.7|72410.7|72403.6|72388.6|301
1737114000000|2025-01-17 11:40:00|72425.3|72410.3|72436.1|72421.1|72440.3|72425.3|72414.1|72399.1|298
1737114300000|2025-01-17 11:45:00|72436.3|72421.3|72436.7|72421.7|72449.2|72434.2|72431.9|72416.9|302
1737114600000|2025-01-17 11:50:00|72436.8|72421.8|72433.7|72418.7|72449.6|72434.6|72430.9|72415.9|304
1737114900000|2025-01-17 11:55:00|72433.4|72418.4|72409.5|72394.5|72442.2|72427.2|72408.2|72393.2|453
1737115200000|2025-01-17 12:00:00|72410.1|72395.1|72461|72446|72461|72446|72396.5|72381.5|479
1737115500000|2025-01-17 12:05:00|72465.5|72450.5|72434.8|72419.8|72469.2|72454.2|72433.6|72418.6|474
1737115800000|2025-01-17 12:10:00|72434.9|72419.9|72405.8|72390.8|72437|72422|72404.1|72389.1|363
1737116100000|2025-01-17 12:15:00|72405.9|72390.9|72430.8|72415.8|72433.9|72418.9|72405.9|72390.9|282
1737116400000|2025-01-17 12:20:00|72430.9|72415.9|72434.7|72419.7|72445.6|72430.6|72423.5|72406.8|297
1737116700000|2025-01-17 12:25:00|72434.9|72419.9|72427.3|72412.3|72436.5|72421.5|72414.1|72399.1|363
1737117000000|2025-01-17 12:30:00|72428.5|72413.5|72424.3|72409.3|72442.2|72427.2|72424.2|72409.2|443
1737117300000|2025-01-17 12:35:00|72424.2|72409.2|72433|72418|72437.1|72422.1|72401.3|72386.3|413
1737117600000|2025-01-17 12:40:00|72437.1|72422.1|72472.6|72457.6|72473.5|72458.5|72434.2|72419.2|434
1737117900000|2025-01-17 12:45:00|72473.2|72458.2|72470.5|72455.5|72480|72465|72457|72442|470
1737118200000|2025-01-17 12:50:00|72470.6|72455.6|72461.6|72446.6|72477.6|72462.6|72451.7|72436.7|420
1737118500000|2025-01-17 12:55:00|72461.8|72446.8|72492.4|72477.4|72510.2|72495.2|72461.8|72446.8|514
1737118800000|2025-01-17 13:00:00|72492.2|72477.2|72470|72455|72492.5|72477.5|72446.3|72431.3|591
1737119100000|2025-01-17 13:05:00|72470.3|72455.3|72456.4|72441.4|72478.5|72463.5|72455.7|72440.7|482
1737119400000|2025-01-17 13:10:00|72456.3|72441.3|72465.2|72450.2|72491.7|72476.7|72456.3|72441.3|453
1737119700000|2025-01-17 13:15:00|72464.8|72449.8|72491.8|72476.8|72492.3|72477.3|72463.4|72448.4|522
1737120000000|2025-01-17 13:20:00|72493.5|72478.5|72519.5|72504.5|72519.5|72504.5|72489.6|72474.6|554
1737120300000|2025-01-17 13:25:00|72520.3|72505.3|72540.8|72520.8|72544.4|72529.4|72520.3|72505.3|433
1737120600000|2025-01-17 13:30:00|72540.6|72520.6|72507.7|72487.7|72544.3|72524.3|72501.1|72483.6|634
1737120900000|2025-01-17 13:35:00|72507.5|72487.5|72477.8|72462.8|72524.7|72509.7|72477.6|72460.9|698
1737121200000|2025-01-17 13:40:00|72480.9|72465.9|72475|72460|72493.6|72478.6|72469.8|72454.8|572
1737121500000|2025-01-17 13:45:00|72474.9|72459.9|72493.2|72478.2|72501.4|72486.4|72466.9|72451.9|357
1737121800000|2025-01-17 13:50:00|72493.4|72478.4|72533|72518|72542.4|72527.4|72493.4|72478.4|545
1737122100000|2025-01-17 13:55:00|72533.5|72518.5|72512.1|72497.1|72537.8|72522.8|72509.9|72494.9|459
1737122400000|2025-01-17 14:00:00|72511.9|72496.9|72550.9|72535.9|72554.5|72539.5|72510.7|72495.7|535
1737122700000|2025-01-17 14:05:00|72551.3|72536.3|72555.9|72540.9|72579.2|72564.2|72547.8|72532.8|482
1737123000000|2025-01-17 14:10:00|72556.1|72541.1|72624.6|72604.6|72627.9|72607.9|72556.1|72541.1|446
1737123300000|2025-01-17 14:15:00|72624.2|72604.2|72644|72629|72659.8|72644.8|72616.1|72596.1|683
1737123600000|2025-01-17 14:20:00|72644.1|72629.1|72678.3|72663.3|72680.9|72665.9|72644|72629|638
1737123900000|2025-01-17 14:25:00|72677.2|72662.2|72589.1|72569.1|72685.6|72670.6|72588.7|72568.7|744
1737124200000|2025-01-17 14:30:00|72590.5|72570.5|72550.4|72530.4|72599.8|72584.8|72493.7|72473.7|943
1737124500000|2025-01-17 14:35:00|72547.9|72527.9|72581.5|72561.5|72619.1|72604.1|72539.8|72519.8|896
1737124800000|2025-01-17 14:40:00|72581.6|72561.6|72547.9|72532.9|72582.8|72567.5|72513.4|72495.7|887
1737125100000|2025-01-17 14:45:00|72549.6|72534.6|72523.7|72508.7|72571|72556|72500.6|72485.6|839
1737125400000|2025-01-17 14:50:00|72523.4|72508.4|72460.2|72445.2|72523.8|72508.8|72434.3|72419.3|890
1737125700000|2025-01-17 14:55:00|72460|72445|72448.5|72433.5|72461.3|72446.3|72422.6|72407.6|743
1737126000000|2025-01-17 15:00:00|72449.3|72434.3|72358.5|72343.5|72470.2|72455.2|72350.1|72330.1|896
1737126300000|2025-01-17 15:05:00|72358.2|72343.2|72264.8|72249.8|72367.1|72349|72229.8|72212.8|971
1737126600000|2025-01-17 15:10:00|72264.9|72249.9|72272.2|72257.2|72292.3|72277.3|72225.4|72208.8|891
1737126900000|2025-01-17 15:15:00|72271.9|72256.9|72329.2|72314.2|72349.5|72334.5|72261.7|72246.7|825
1737127200000|2025-01-17 15:20:00|72329.4|72314.4|72370.8|72355.8|72375.5|72359.6|72325.4|72310.4|806
1737127500000|2025-01-17 15:25:00|72371.1|72356.1|72336.5|72321.5|72378.3|72363.3|72330.4|72310.4|694
1737127800000|2025-01-17 15:30:00|72338.5|72323.5|72390.7|72375.7|72399.8|72384.8|72335.6|72320.6|660
1737128100000|2025-01-17 15:35:00|72390.9|72375.9|72388.3|72373.3|72401.5|72386.5|72362.3|72347.3|628
1737128400000|2025-01-17 15:40:00|72388.2|72373.2|72393|72378|72440.1|72425.1|72380.5|72365.5|734
1737128700000|2025-01-17 15:45:00|72392.7|72377.7|72417.1|72402.1|72440.7|72425.7|72360.3|72342.4|727
1737129000000|2025-01-17 15:50:00|72417.3|72402.3|72437.6|72422.6|72453.1|72438.1|72416.8|72401.8|655
1737129300000|2025-01-17 15:55:00|72438.6|72423.6|72443.6|72428.6|72445.3|72430.3|72412.5|72397.5|673
1737129600000|2025-01-17 16:00:00|72443.7|72428.7|72478.4|72458.4|72479|72463.9|72443.7|72428.7|612
1737129900000|2025-01-17 16:05:00|72478.3|72458.3|72525.3|72510.3|72533.7|72516.3|72477.9|72457.9|636
1737130200000|2025-01-17 16:10:00|72525.7|72510.7|72503.9|72488.9|72538.6|72523.6|72503|72488|543
1737130500000|2025-01-17 16:15:00|72503.7|72488.7|72515.4|72500.4|72522.4|72507.4|72496.3|72481.3|533
1737130800000|2025-01-17 16:20:00|72516|72501|72503|72488|72522.2|72507.2|72491.4|72476.4|523
1737131100000|2025-01-17 16:25:00|72502.2|72487.2|72479.9|72464.9|72502.4|72487.4|72477.5|72462.5|460
1737131400000|2025-01-17 16:30:00|72479.7|72464.7|72442.4|72427.4|72486.5|72471.5|72434.5|72419.5|502
1737131700000|2025-01-17 16:35:00|72442.5|72427.5|72482.7|72467.7|72483.4|72468.4|72437.7|72422.7|426
1737132000000|2025-01-17 16:40:00|72482.5|72467.5|72446|72431|72482.5|72467.5|72436.8|72421.8|408
1737132300000|2025-01-17 16:45:00|72445.9|72430.9|72452.5|72437.5|72474.8|72454.8|72443|72428|324
1737132600000|2025-01-17 16:50:00|72452.6|72437.6|72492.7|72477.7|72493.8|72478.8|72443.3|72428.3|424
1737132900000|2025-01-17 16:55:00|72492.9|72477.9|72534.6|72519.6|72565.7|72550.7|72492.8|72477.8|596
1737133200000|2025-01-17 17:00:00|72535.6|72520.6|72541.4|72526.4|72544.5|72529.5|72509.7|72494.7|501
1737133500000|2025-01-17 17:05:00|72541.2|72526.2|72552.6|72537.6|72563|72548|72537.1|72522.1|488
1737133800000|2025-01-17 17:10:00|72554.5|72539.5|72521.6|72506.6|72570.7|72555.7|72518.2|72503.2|371
1737134100000|2025-01-17 17:15:00|72521.7|72506.7|72514|72499|72524.5|72509.5|72501.7|72486.7|342
1737134400000|2025-01-17 17:20:00|72514.1|72499.1|72555.7|72540.7|72566.4|72551.4|72514.1|72499.1|361
1737134700000|2025-01-17 17:25:00|72555.6|72540.6|72557.3|72542.3|72564.1|72549.1|72539.3|72524.3|381
1737135000000|2025-01-17 17:30:00|72557.4|72542.4|72552.3|72537.3|72563.3|72548.3|72531.8|72516.8|395
1737135300000|2025-01-17 17:35:00|72552.4|72537.4|72541.1|72526.1|72563|72548|72532.9|72517.9|288
1737135600000|2025-01-17 17:40:00|72541.2|72526.2|72567.1|72552.1|72577.1|72562.1|72541.2|72526.2|380
1737135900000|2025-01-17 17:45:00|72567|72552|72565.2|72550.2|72576.4|72561.4|72554.7|72539.7|344
1737136200000|2025-01-17 17:50:00|72564.9|72549.9|72579.7|72564.7|72590.8|72575.8|72561.2|72546.2|339
1737136500000|2025-01-17 17:55:00|72579.8|72564.8|72578.9|72563.9|72587.9|72572.9|72566.1|72551.1|321
1737136800000|2025-01-17 18:00:00|72579.2|72564.2|72569.4|72554.4|72593.8|72578.8|72565.3|72550.3|271
1737137100000|2025-01-17 18:05:00|72569.6|72554.6|72582.1|72567.1|72587.3|72572.3|72566.4|72551.4|346
1737137400000|2025-01-17 18:10:00|72581.5|72566.5|72558.9|72543.9|72582.4|72567.4|72557|72542|317
1737137700000|2025-01-17 18:15:00|72559|72544|72525.8|72510.8|72562.2|72547.2|72525.1|72510.1|315
1737138000000|2025-01-17 18:20:00|72525.6|72510.6|72523.3|72508.3|72528|72513|72499.7|72484.7|300
1737138300000|2025-01-17 18:25:00|72527.2|72512.2|72551.1|72536.1|72552.4|72537.4|72527.2|72512.2|241
1737138600000|2025-01-17 18:30:00|72552.1|72537.1|72570.4|72555.4|72572.9|72557.9|72551.3|72536.3|266
1737138900000|2025-01-17 18:35:00|72570.1|72555.1|72561.1|72546.1|72580.9|72565.9|72561.1|72546.1|265
1737139200000|2025-01-17 18:40:00|72561.2|72546.2|72557.9|72542.9|72567.7|72552.7|72555.5|72540.5|241
1737139500000|2025-01-17 18:45:00|72558.2|72543.2|72575.1|72560.1|72577.1|72562.1|72551.1|72536.1|277
1737139800000|2025-01-17 18:50:00|72575.4|72560.4|72572.4|72557.4|72577.1|72562.1|72563|72548|250
1737140100000|2025-01-17 18:55:00|72572.8|72557.8|72580.5|72565.5|72586.1|72571.1|72572.8|72557.8|325
1737140400000|2025-01-17 19:00:00|72580.6|72565.6|72560.8|72545.8|72587.7|72572.7|72556.9|72541.9|327
1737140700000|2025-01-17 19:05:00|72561|72546|72564.8|72549.8|72575.4|72560.4|72561|72546|241
1737141000000|2025-01-17 19:10:00|72564.9|72549.9|72575.7|72560.7|72586.1|72571.1|72557.5|72542.5|243
1737141300000|2025-01-17 19:15:00|72575.6|72560.6|72599.1|72584.1|72602.1|72587.1|72574.3|72559.3|213
1737141600000|2025-01-17 19:20:00|72598.9|72583.9|72601|72586|72608.5|72593.5|72588|72573|204
1737141900000|2025-01-17 19:25:00|72601.2|72586.2|72605.1|72590.1|72618.6|72603.6|72599|72584|265
1737142200000|2025-01-17 19:30:00|72604.8|72589.8|72604.7|72589.7|72615.3|72600.3|72599.9|72583.9|212
1737142500000|2025-01-17 19:35:00|72604.5|72589.5|72632.8|72617.8|72632.9|72617.9|72599.5|72584.5|197
1737142800000|2025-01-17 19:40:00|72633.4|72618.4|72621.4|72606.4|72640.4|72623.3|72621.2|72606.2|256
1737143100000|2025-01-17 19:45:00|72620.7|72605.7|72621.1|72606.1|72632.2|72617.2|72609.3|72594.3|246
1737143400000|2025-01-17 19:50:00|72621.3|72606.3|72616.9|72601.9|72630.8|72615.8|72609|72594|259
1737143700000|2025-01-17 19:55:00|72615.1|72600.1|72616.9|72601.9|72628.6|72613.6|72607.7|72592.7|358
1737144000000|2025-01-17 20:00:00|72617.4|72602.4|72616|72601|72626.2|72611.2|72600.9|72585.9|413
1737144300000|2025-01-17 20:05:00|72615.7|72600.7|72616.4|72601.4|72629.4|72614.4|72611|72596|292
1737144600000|2025-01-17 20:10:00|72616.3|72601.3|72628.9|72613.9|72633.9|72618.9|72607.7|72592.7|291
1737144900000|2025-01-17 20:15:00|72628.7|72613.7|72607|72592|72635.5|72620.5|72607|72589.7|284
1737145200000|2025-01-17 20:20:00|72606.8|72591.8|72609|72594|72614.7|72599.7|72594.8|72579.8|274
1737145500000|2025-01-17 20:25:00|72609.5|72594.5|72596.8|72581.8|72610.7|72595.7|72593|72578|220
1737145800000|2025-01-17 20:30:00|72596.7|72581.7|72585.7|72570.7|72596.7|72581.7|72580.4|72565.4|207
1737146100000|2025-01-17 20:35:00|72585.9|72570.9|72610.8|72595.8|72613|72598|72585.7|72570.7|248
1737146400000|2025-01-17 20:40:00|72611|72596|72610.7|72595.7|72631.3|72616.3|72610.4|72595.4|208
1737146700000|2025-01-17 20:45:00|72610.8|72595.8|72623.2|72608.2|72631.5|72616.5|72610.3|72595.3|246
1737147000000|2025-01-17 20:50:00|72623.4|72608.4|72618.8|72603.8|72632.4|72617.4|72618.8|72603.8|194
1737147300000|2025-01-17 20:55:00|72619.1|72604.1|72625|72610|72630.1|72615.1|72612.9|72597.9|222
1737147600000|2025-01-17 21:00:00|72629.6|72609.6|72635.9|72615.9|72643.8|72623.8|72628.3|72608.3|176
1737147900000|2025-01-17 21:05:00|72636|72616|72642|72622|72642.1|72622.1|72633.9|72613.9|118
1737148200000|2025-01-17 21:10:00|72642.2|72622.2|72653.8|72633.8|72660.2|72640.2|72642.2|72622.2|116
1737148500000|2025-01-17 21:15:00|72653.7|72633.7|72659.5|72639.5|72661|72641|72653.1|72633.1|76
1737148800000|2025-01-17 21:20:00|72659.6|72639.6|72664.5|72644.5|72665.2|72645.2|72655.9|72635.9|90
1737149100000|2025-01-17 21:25:00|72664.3|72644.3|72651.6|72631.6|72671.6|72651.6|72648.9|72628.9|118
1737149400000|2025-01-17 21:30:00|72651.5|72631.5|72650.5|72630.5|72651.8|72631.8|72642.8|72622.8|126
1737149700000|2025-01-17 21:35:00|72650.6|72630.6|72656.2|72636.2|72656.5|72636.5|72650.6|72630.6|77
1737150000000|2025-01-17 21:40:00|72656.5|72636.5|72647.2|72627.2|72657|72637|72645|72625|129
1737150300000|2025-01-17 21:45:00|72646.8|72626.8|72662.7|72642.7|72666.2|72646.2|72643.6|72623.6|192
1737150600000|2025-01-17 21:50:00|72662.6|72642.6|72665.9|72645.9|72667.7|72647.7|72662.6|72642.6|172
1737150900000|2025-01-17 21:55:00|72666|72646|72692.6|72593.6|72705.2|72646.2|72654.6|72574.4|223
1737320400000|2025-01-19 21:00:00|72694.1|72601.6|72694.1|72601.6|72694.1|72601.6|72694.1|72601.6|1
1737321300000|2025-01-19 21:15:00|72614.5|72500.5|72608.8|72494.8|72614.6|72500.6|72608.8|72494.8|5
1737321600000|2025-01-19 21:20:00|72614.6|72500.6|72608.2|72494.2|72614.6|72500.6|72595|72482.2|18
1737321900000|2025-01-19 21:25:00|72608.3|72494.3|72599.3|72485.3|72608.3|72494.3|72599.3|72485.3|3
1737322200000|2025-01-19 21:30:00|72599.4|72485.4|72599.6|72485.6|72604|72490|72599.4|72485.4|8
1737322500000|2025-01-19 21:35:00|72604|72490|72604|72490|72604|72490|72603.9|72489.9|5
1737322800000|2025-01-19 21:40:00|72603.9|72489.9|72592.6|72478.6|72604|72490|72592.5|72478.5|19
1737323100000|2025-01-19 21:45:00|72592.7|72478.7|72599.3|72485.3|72600|72486|72592.4|72478.4|20
1737323400000|2025-01-19 21:50:00|72599.2|72485.2|72596.7|72482.7|72599.8|72485.8|72596.7|72482.7|17
1737323700000|2025-01-19 21:55:00|72597.4|72483.4|72596.8|72482.8|72597.4|72483.4|72592.9|72478.9|8
1737324000000|2025-01-19 22:00:00|72596.9|72482.9|72604|72505|72604.8|72505.8|72589.4|72482.9|29
1737324300000|2025-01-19 22:05:00|72604.1|72505.1|72643.5|72544.5|72643.6|72544.6|72604.1|72505.1|118
1737324600000|2025-01-19 22:10:00|72644.2|72545.2|72637.6|72538.6|72647.2|72548.2|72637.6|72538.6|102
1737324900000|2025-01-19 22:15:00|72630.8|72547|72629.3|72551.2|72631.7|72551.2|72629.3|72547|63
1737325200000|2025-01-19 22:20:00|72629.2|72551.9|72628.2|72552.9|72629.6|72552.9|72628.2|72551.9|20
1737325500000|2025-01-19 22:25:00|72628.4|72553.1|72631.7|72555.1|72631.7|72555.4|72628.4|72548.5|29
1737325800000|2025-01-19 22:30:00|72631.3|72554.7|72626.4|72565.1|72634.3|72566.4|72623.8|72546|161
1737326100000|2025-01-19 22:35:00|72626.3|72565.2|72626.4|72581.3|72629.7|72583.1|72618.8|72564.9|197
1737326400000|2025-01-19 22:40:00|72628.4|72581.4|72621.2|72582.3|72628.4|72587.3|72620|72578.6|194
1737326700000|2025-01-19 22:45:00|72621|72582|72624.9|72583.2|72636.3|72585.4|72609.7|72510.7|230
1737327000000|2025-01-19 22:50:00|72624.7|72581.8|72621|72578.6|72626.3|72584.3|72600|72560.5|190
1737327300000|2025-01-19 22:55:00|72621.8|72579|72604.3|72541.3|72630.3|72579.9|72591.9|72502.4|246
1737327600000|2025-01-19 23:00:00|72609.6|72538.3|72635.8|72605.8|72646.5|72606.1|72609.6|72527.5|304
1737327900000|2025-01-19 23:05:00|72633.2|72607|72637.4|72612.5|72658.6|72631.2|72629|72596.8|231
1737328200000|2025-01-19 23:10:00|72637.5|72612.6|72651.6|72628.9|72654.5|72631.3|72637.5|72606.4|305
1737328500000|2025-01-19 23:15:00|72651.7|72629|72658.2|72638.2|72660.1|72640.1|72643.6|72622.4|208
1737328800000|2025-01-19 23:20:00|72657.8|72637.8|72679.4|72659.4|72684.1|72664.1|72655.9|72635.9|155
1737329100000|2025-01-19 23:25:00|72680.6|72660.6|72669.8|72649.8|72680.6|72660.6|72667|72647|184
1737329400000|2025-01-19 23:30:00|72669.7|72649.7|72644|72624|72672.6|72652.6|72643.1|72623.1|208
1737329700000|2025-01-19 23:35:00|72643.8|72623.8|72630.8|72610.8|72643.8|72623.8|72629|72609|119
1737330000000|2025-01-19 23:40:00|72630.7|72610.7|72637|72617|72637.1|72617.1|72620.3|72600.3|172
1737330300000|2025-01-19 23:45:00|72634.1|72619.1|72619.6|72604.6|72636.7|72621.7|72619.3|72604.3|117
1737330600000|2025-01-19 23:50:00|72619.3|72604.3|72614.6|72599.6|72620.6|72604.3|72610.7|72595.7|93
1737330900000|2025-01-19 23:55:00|72614.5|72599.5|72581.9|72566.9|72615|72600|72581.2|72566.2|183
1737331200000|2025-01-20 00:00:00|72582.1|72567.1|72587.6|72572.6|72596.1|72581.1|72563.7|72548.7|254
1737331500000|2025-01-20 00:05:00|72588|72573|72560|72545|72589.5|72574.5|72559.3|72544.3|179
1737331800000|2025-01-20 00:10:00|72559.7|72544.7|72514.6|72499.6|72562.4|72547.4|72512.8|72497.8|173
1737332100000|2025-01-20 00:15:00|72517.7|72497.7|72538.8|72518.8|72542.5|72522.5|72517.6|72497.6|320
1737332400000|2025-01-20 00:20:00|72538.5|72518.5|72551.8|72531.8|72551.8|72531.8|72534.5|72514.5|223
1737332700000|2025-01-20 00:25:00|72551.7|72531.7|72567.3|72547.3|72570.1|72550.1|72546.9|72526.9|198
1737333000000|2025-01-20 00:30:00|72567.4|72547.4|72555.1|72535.1|72568.4|72548.4|72549.1|72529.1|215
1737333300000|2025-01-20 00:35:00|72555.3|72535.3|72557.1|72537.1|72559.5|72539.5|72550.5|72530.5|218
1737333600000|2025-01-20 00:40:00|72556.9|72536.9|72556.3|72536.3|72560.3|72540.3|72553.3|72533.3|172
1737333900000|2025-01-20 00:45:00|72555.1|72535.1|72551.3|72531.3|72555.2|72535.2|72543.9|72523.9|188
1737334200000|2025-01-20 00:50:00|72551.4|72531.4|72548.7|72528.7|72558|72538|72544|72524|273
1737334500000|2025-01-20 00:55:00|72549.8|72529.8|72538.2|72518.2|72553.8|72533.8|72534.2|72514.2|263
1737334800000|2025-01-20 01:00:00|72538|72523|72556.9|72541.9|72563.5|72548.5|72538|72523|295
1737335100000|2025-01-20 01:05:00|72557|72542|72549.7|72534.7|72568.3|72553.3|72549.4|72534.4|170
1737335400000|2025-01-20 01:10:00|72550.2|72535.2|72551.4|72536.4|72553.7|72538.7|72534.4|72519.4|195
1737335700000|2025-01-20 01:15:00|72550.9|72535.9|72576.8|72561.8|72576.9|72561.9|72548.1|72533.1|158
1737336000000|2025-01-20 01:20:00|72576.9|72561.9|72568.8|72553.8|72578.9|72563.9|72563.1|72548.1|159
1737336300000|2025-01-20 01:25:00|72569.1|72554.1|72569.9|72554.9|72576.2|72561.2|72563.6|72548.6|154
1737336600000|2025-01-20 01:30:00|72569.6|72554.6|72581.3|72566.3|72590.2|72575.2|72569.3|72554.3|194
1737336900000|2025-01-20 01:35:00|72581.1|72566.1|72572.5|72557.5|72581.1|72566.1|72564.9|72549.9|211
1737337200000|2025-01-20 01:40:00|72572.9|72557.9|72549.9|72534.9|72575.9|72560.9|72549.6|72534.6|175
1737337500000|2025-01-20 01:45:00|72549.7|72534.7|72540|72525|72551.1|72536.1|72532.6|72517.6|225
1737337800000|2025-01-20 01:50:00|72540.4|72525.4|72534.4|72519.4|72545.9|72530.9|72531.2|72516.2|264
1737338100000|2025-01-20 01:55:00|72533.3|72518.3|72505.2|72490.2|72533.3|72518.3|72491.1|72476.1|303
1737338400000|2025-01-20 02:00:00|72504.9|72489.9|72515.9|72500.9|72516.1|72501.1|72500.8|72485.8|270
1737338700000|2025-01-20 02:05:00|72516.1|72501.1|72508.6|72493.6|72529.7|72514.7|72507.4|72492.4|235
1737339000000|2025-01-20 02:10:00|72508.4|72493.4|72508.8|72493.8|72512.6|72497.6|72501.9|72486.9|207
1737339300000|2025-01-20 02:15:00|72508.5|72493.5|72520.2|72505.2|72521.2|72506.2|72500.7|72485.7|156
1737339600000|2025-01-20 02:20:00|72520.4|72505.4|72516.4|72501.4|72522.3|72507.3|72516.4|72501.4|166
1737339900000|2025-01-20 02:25:00|72516.1|72501.1|72528.5|72513.5|72532.1|72517.1|72515.8|72500.8|156
1737340200000|2025-01-20 02:30:00|72528.9|72513.9|72515.7|72500.7|72529.6|72514.6|72510.9|72495.9|156
1737340500000|2025-01-20 02:35:00|72515.5|72500.5|72498.6|72483.6|72515.5|72500.5|72494.8|72479.8|174
1737340800000|2025-01-20 02:40:00|72498.9|72483.9|72504|72489|72511.3|72496.3|72497.5|72482.5|183
1737341100000|2025-01-20 02:45:00|72504.7|72489.7|72514.7|72499.7|72515.9|72500.9|72504|72489|159
1737341400000|2025-01-20 02:50:00|72514.6|72499.6|72515.1|72500.1|72524.2|72509.2|72514.4|72499.4|168
1737341700000|2025-01-20 02:55:00|72515.9|72500.9|72503.6|72488.6|72526.2|72511.2|72501.8|72486.8|217
1737342000000|2025-01-20 03:00:00|72503.7|72488.7|72484.4|72469.4|72504.5|72489.5|72484.2|72469.2|159
1737342300000|2025-01-20 03:05:00|72484.6|72469.6|72490.1|72475.1|72493.7|72478.7|72476.3|72461.3|155
1737342600000|2025-01-20 03:10:00|72490.2|72475.2|72478|72463|72490.9|72475.9|72474.6|72459.6|153
1737342900000|2025-01-20 03:15:00|72478.1|72463.1|72471.9|72456.9|72478.3|72463.3|72468.5|72453.5|117
1737343200000|2025-01-20 03:20:00|72472.1|72457.1|72474.3|72459.3|72481.7|72466.7|72472.1|72457.1|160
1737343500000|2025-01-20 03:25:00|72474.5|72459.5|72471.9|72456.9|72479.7|72464.7|72470.4|72455.4|151
1737343800000|2025-01-20 03:30:00|72471.7|72456.7|72448.5|72433.5|72471.9|72456.9|72437.5|72422.5|218
1737344100000|2025-01-20 03:35:00|72448.6|72433.6|72466.5|72451.5|72471.6|72456.6|72444.9|72429.9|137
1737344400000|2025-01-20 03:40:00|72466.6|72451.6|72460.8|72445.8|72470.5|72455.5|72451.3|72436.3|159
1737344700000|2025-01-20 03:45:00|72460.6|72445.6|72441.7|72426.7|72460.8|72445.8|72440.1|72425.1|189
1737345000000|2025-01-20 03:50:00|72441.3|72426.3|72422.2|72407.2|72441.3|72426.3|72421.4|72406.4|164
1737345300000|2025-01-20 03:55:00|72422|72407|72397.4|72382.4|72424|72409|72395.7|72380.7|192
1737345600000|2025-01-20 04:00:00|72397.1|72382.1|72391.3|72376.3|72411|72391|72390.9|72374.9|252
1737345900000|2025-01-20 04:05:00|72391.6|72376.6|72415.6|72400.6|72418.6|72401.5|72391|72373.7|244
1737346200000|2025-01-20 04:10:00|72415.8|72400.8|72408.4|72388.4|72415.8|72400.8|72407.5|72387.5|227
1737346500000|2025-01-20 04:15:00|72405.7|72390.7|72405.6|72390.6|72410.1|72395.1|72400|72385|115
1737346800000|2025-01-20 04:20:00|72405.8|72390.8|72406.7|72391.7|72409|72394|72404.1|72389.1|112
1737347100000|2025-01-20 04:25:00|72406.5|72391.5|72414.8|72399.8|72418.9|72403.9|72406.5|72391.5|82
1737347400000|2025-01-20 04:30:00|72417.7|72397.7|72424.1|72409.1|72428|72410|72413.5|72394.7|152
1737347700000|2025-01-20 04:35:00|72424.2|72409.2|72422.8|72407.8|72424.8|72409.8|72420.7|72403.6|103
1737348000000|2025-01-20 04:40:00|72422.1|72407.1|72421.8|72401.8|72424.4|72409.4|72415|72395|129
1737348300000|2025-01-20 04:45:00|72420.1|72405.1|72419.9|72404.9|72422.6|72407.6|72419.8|72404.8|55
1737348600000|2025-01-20 04:50:00|72419.8|72404.8|72419.7|72404.7|72427|72412|72419.7|72404.7|95
1737348900000|2025-01-20 04:55:00|72420.4|72405.4|72410.5|72395.5|72421.3|72406.3|72410.5|72395.5|68
1737349200000|2025-01-20 05:00:00|72410.2|72395.2|72416.4|72401.4|72417.6|72402.6|72405|72390|105
1737349500000|2025-01-20 05:05:00|72416|72401|72416.5|72401.5|72420.1|72405.1|72411.7|72396.7|136
1737349800000|2025-01-20 05:10:00|72416.8|72401.8|72416.8|72401.8|72417.1|72402.1|72410.7|72395.7|142
1737350100000|2025-01-20 05:15:00|72416.7|72401.7|72421.2|72406.2|72426|72411|72415.8|72400.8|111
1737350400000|2025-01-20 05:20:00|72420.1|72405.1|72418.2|72403.2|72421.9|72406.9|72416.9|72401.9|129
1737350700000|2025-01-20 05:25:00|72417.9|72402.9|72420.3|72405.3|72425.8|72410.8|72415.8|72400.8|123
1737351000000|2025-01-20 05:30:00|72420.4|72405.4|72419.3|72404.3|72425.4|72410.4|72419|72404|94
1737351300000|2025-01-20 05:35:00|72419.5|72404.5|72409.5|72394.5|72421.2|72406.2|72409.4|72394.4|114
1737351600000|2025-01-20 05:40:00|72409.7|72394.7|72397.9|72382.9|72409.7|72394.7|72396.5|72381.5|132
1737351900000|2025-01-20 05:45:00|72399.2|72384.2|72396.4|72381.4|72405.2|72390.2|72396.2|72381.2|107
1737352200000|2025-01-20 05:50:00|72396.5|72381.5|72413.1|72398.1|72413.2|72398.2|72396.5|72381.5|129
1737352500000|2025-01-20 05:55:00|72412.9|72397.9|72423.1|72408.1|72428|72413|72409.2|72394.2|233
1737352800000|2025-01-20 06:00:00|72423.2|72408.2|72441.6|72426.6|72441.9|72426.9|72423.1|72408.1|254
1737353100000|2025-01-20 06:05:00|72441.9|72426.9|72428|72413|72444|72429|72426|72411|261
1737353400000|2025-01-20 06:10:00|72428.1|72413.1|72428.8|72413.8|72430.5|72415.5|72417.5|72402.5|181
1737353700000|2025-01-20 06:15:00|72428.7|72413.7|72428.1|72413.1|72438.1|72423.1|72426.4|72411.4|140
1737354000000|2025-01-20 06:20:00|72428.2|72413.2|72417.4|72402.4|72429.7|72414.7|72417.2|72402.2|145
1737354300000|2025-01-20 06:25:00|72418.2|72403.2|72396.8|72381.8|72418.3|72403.3|72396.8|72381.8|199
1737354600000|2025-01-20 06:30:00|72396.1|72381.1|72387.5|72372.5|72404.3|72389.3|72386.1|72371.1|178
1737354900000|2025-01-20 06:35:00|72387.7|72372.7|72409.6|72394.6|72410.3|72395.3|72387.7|72372.7|194
1737355200000|2025-01-20 06:40:00|72410.6|72395.6|72421.4|72406.4|72422.9|72407.9|72408.9|72393.9|131
1737355500000|2025-01-20 06:45:00|72421.1|72406.1|72406.5|72391.5|72423.3|72408.3|72398.8|72383.8|153
1737355800000|2025-01-20 06:50:00|72406.6|72391.6|72356.1|72341.1|72414.7|72399.7|72355.9|72340.9|294
1737356100000|2025-01-20 06:55:00|72355.7|72340.7|72367.1|72352.1|72369.5|72354.5|72308.5|72293.5|349
1737356400000|2025-01-20 07:00:00|72366.9|72351.9|72372.2|72357.2|72379.5|72364.5|72356.8|72341.8|371
1737356700000|2025-01-20 07:05:00|72371.2|72356.2|72385.8|72370.8|72391.5|72376.5|72370.1|72355.1|280
1737357000000|2025-01-20 07:10:00|72385.5|72370.5|72384.5|72369.5|72391.3|72376.3|72359.3|72344.3|291
1737357300000|2025-01-20 07:15:00|72384.6|72369.6|72392.1|72377.1|72393|72378|72380.6|72365.6|203
1737357600000|2025-01-20 07:20:00|72392.3|72377.3|72374.4|72359.4|72399.3|72384.3|72374|72359|213
1737357900000|2025-01-20 07:25:00|72374.7|72359.7|72368.2|72353.2|72379|72364|72351.1|72336.1|267
1737358200000|2025-01-20 07:30:00|72367.8|72352.8|72385.1|72370.1|72385.6|72370.6|72353.7|72338.7|276
1737358500000|2025-01-20 07:35:00|72384.8|72369.8|72356.8|72341.8|72384.8|72369.8|72352.7|72337.7|284
1737358800000|2025-01-20 07:40:00|72356.7|72341.7|72318.9|72303.9|72356.7|72341.7|72315.8|72300.8|388
1737359100000|2025-01-20 07:45:00|72318.7|72303.7|72336.5|72321.5|72337.5|72322.5|72311.1|72296.1|351
1737359400000|2025-01-20 07:50:00|72336.2|72321.2|72351.6|72336.6|72357.6|72342.6|72336.2|72321.2|281
1737359700000|2025-01-20 07:55:00|72352.4|72337.4|72324.3|72309.3|72360.3|72345.3|72323|72308|355
1737360000000|2025-01-20 08:00:00|72325|72310|72337.4|72322.4|72356|72341|72318.8|72303.8|465
1737360300000|2025-01-20 08:05:00|72337.9|72322.9|72333.4|72318.4|72361.4|72346.4|72326.2|72311.2|464
1737360600000|2025-01-20 08:10:00|72333.1|72318.1|72337.3|72322.3|72352.4|72337.4|72322.5|72307.5|395
1737360900000|2025-01-20 08:15:00|72336.9|72321.9|72350.7|72335.7|72357.5|72342.5|72326.3|72311.3|366
1737361200000|2025-01-20 08:20:00|72351|72336|72355.2|72340.2|72361.8|72346.8|72340|72325|368
1737361500000|2025-01-20 08:25:00|72355|72340|72375.4|72360.4|72391.2|72376.2|72353.4|72338.4|374
1737361800000|2025-01-20 08:30:00|72375.5|72360.5|72377.9|72362.9|72382.7|72367.7|72354.3|72339.3|370
1737362100000|2025-01-20 08:35:00|72377.8|72362.8|72358.8|72343.8|72389.1|72374.1|72357|72342|418
1737362400000|2025-01-20 08:40:00|72356.6|72341.6|72359.8|72344.8|72370.9|72355.9|72344|72329|406
1737362700000|2025-01-20 08:45:00|72359.5|72344.5|72363.7|72348.7|72367.5|72352.5|72352.2|72337.2|336
1737363000000|2025-01-20 08:50:00|72364.1|72349.1|72384.1|72369.1|72385.4|72370.4|72349.8|72334.8|305
1737363300000|2025-01-20 08:55:00|72384.4|72369.4|72370.1|72355.1|72388.1|72373.1|72369.4|72354.4|373
1737363600000|2025-01-20 09:00:00|72369.6|72354.6|72344.4|72329.4|72371.8|72356.8|72329.9|72314.9|468
1737363900000|2025-01-20 09:05:00|72349.4|72334.4|72322.3|72307.3|72354.2|72339.2|72320.4|72305.4|444
1737364200000|2025-01-20 09:10:00|72322.1|72307.1|72343.1|72328.1|72345.9|72330.9|72320|72305|381
1737364500000|2025-01-20 09:15:00|72350.8|72335.8|72391.7|72376.7|72396.7|72381.7|72346.3|72331.3|406
1737364800000|2025-01-20 09:20:00|72391.9|72376.9|72391.1|72376.1|72400.8|72385.8|72384|72369|332
1737365100000|2025-01-20 09:25:00|72390.8|72375.8|72373.9|72358.9|72390.8|72375.8|72370|72355|333
1737365400000|2025-01-20 09:30:00|72374.1|72359.1|72385.3|72370.3|72388.7|72373.7|72351.1|72336.1|414
1737365700000|2025-01-20 09:35:00|72384.8|72369.8|72391.5|72376.5|72402.9|72387.9|72373.1|72358.1|339
1737366000000|2025-01-20 09:40:00|72391.8|72376.8|72373.5|72358.5|72397.3|72382.3|72367.2|72352.2|392
1737366300000|2025-01-20 09:45:00|72373.3|72358.3|72381.7|72366.7|72382.7|72367.7|72364.3|72349.3|304
1737366600000|2025-01-20 09:50:00|72382.2|72367.2|72377|72362|72390.9|72375.9|72374.2|72359.2|271
1737366900000|2025-01-20 09:55:00|72376.7|72361.7|72395.9|72380.9|72402.4|72387.4|72371.9|72356.9|517
1737367200000|2025-01-20 10:00:00|72395.5|72380.5|72353.3|72338.3|72395.5|72380.5|72352.7|72337.7|358
1737367500000|2025-01-20 10:05:00|72353.5|72338.5|72348.9|72333.9|72365.8|72350.8|72327.7|72312.7|373
1737367800000|2025-01-20 10:10:00|72349.3|72334.3|72335.8|72320.8|72349.7|72334.7|72333.4|72318.4|263
1737368100000|2025-01-20 10:15:00|72335.4|72320.4|72322.2|72307.2|72335.4|72320.4|72313.6|72298.6|253
1737368400000|2025-01-20 10:20:00|72321.7|72306.7|72335.8|72320.8|72337.3|72322.3|72316|72301|292
1737368700000|2025-01-20 10:25:00|72336.1|72321.1|72324.8|72309.8|72346.1|72331.1|72324.8|72309.8|293
1737369000000|2025-01-20 10:30:00|72325.1|72310.1|72289.4|72274.4|72328.4|72313.4|72283.8|72268.8|278
1737369300000|2025-01-20 10:35:00|72289.2|72274.2|72304.2|72289.2|72304.3|72289.3|72282.3|72267.3|249
1737369600000|2025-01-20 10:40:00|72303.9|72288.9|72314|72299|72321.5|72306.5|72303.9|72288.9|247
1737369900000|2025-01-20 10:45:00|72314.6|72299.6|72328.3|72313.3|72328.5|72313.5|72305.2|72290.2|266
1737370200000|2025-01-20 10:50:00|72327.9|72312.9|72340.8|72325.8|72342.2|72327.2|72323.1|72308.1|241
1737370500000|2025-01-20 10:55:00|72340.4|72325.4|72335.9|72320.9|72353.6|72338.6|72331.4|72316.4|295
1737370800000|2025-01-20 11:00:00|72335.6|72320.6|72302|72287|72349.4|72334.4|72296.9|72281.9|286
1737371100000|2025-01-20 11:05:00|72300.4|72285.4|72304.5|72289.5|72319.5|72304.5|72300.4|72285.4|251
1737371400000|2025-01-20 11:10:00|72304|72289|72282.1|72267.1|72309.1|72294.1|72277.3|72262.3|324
1737371700000|2025-01-20 11:15:00|72282.2|72267.2|72274.2|72259.2|72297.4|72282.4|72267.2|72252.2|285
1737372000000|2025-01-20 11:20:00|72274.4|72259.4|72308.4|72293.4|72314.3|72299.3|72274.3|72259.3|215
1737372300000|2025-01-20 11:25:00|72308.7|72293.7|72292|72277|72309|72294|72286.4|72271.4|261
1737372600000|2025-01-20 11:30:00|72292.8|72277.8|72298.1|72283.1|72316.1|72301.1|72291.2|72276.2|295
1737372900000|2025-01-20 11:35:00|72297.9|72282.9|72293.9|72278.9|72311.4|72296.4|72290.7|72275.7|252
1737373200000|2025-01-20 11:40:00|72294.3|72279.3|72285.7|72270.7|72308.3|72293.3|72285.7|72270.7|251
1737373500000|2025-01-20 11:45:00|72285.5|72270.5|72281.5|72266.5|72291.1|72276.1|72278.7|72263.7|213
1737373800000|2025-01-20 11:50:00|72281.4|72266.4|72270.6|72255.6|72289.8|72274.8|72265.2|72250.2|222
1737374100000|2025-01-20 11:55:00|72270.8|72255.8|72259.5|72244.5|72272.6|72257.6|72256.7|72241.7|237
1737374400000|2025-01-20 12:00:00|72258.4|72243.4|72271.5|72256.5|72278.9|72263.9|72256.2|72241.2|255
1737374700000|2025-01-20 12:05:00|72271.1|72256.1|72296.3|72281.3|72299.6|72284.6|72264.3|72249.3|221
1737375000000|2025-01-20 12:10:00|72296.2|72281.2|72300.8|72285.8|72303.2|72288.2|72289|72274|234
1737375300000|2025-01-20 12:15:00|72300.6|72285.6|72295.1|72280.1|72320.3|72305.3|72295|72280|319
1737375600000|2025-01-20 12:20:00|72294.9|72279.9|72312.1|72297.1|72313.5|72298.5|72287.1|72272.1|203
1737375900000|2025-01-20 12:25:00|72312.2|72297.2|72336|72321|72336.6|72321.6|72302.7|72287.7|315
1737376200000|2025-01-20 12:30:00|72335.8|72320.8|72298.1|72283.1|72335.8|72320.8|72298.1|72283.1|375
1737376500000|2025-01-20 12:35:00|72298.8|72283.8|72278.1|72263.1|72310.4|72295.4|72275.6|72260.6|289
1737376800000|2025-01-20 12:40:00|72279.5|72264.5|72284.8|72269.8|72289.4|72274.4|72263.5|72248.5|319
1737377100000|2025-01-20 12:45:00|72285|72270|72299|72284|72307.1|72292.1|72280.5|72265.5|293
1737377400000|2025-01-20 12:50:00|72299.3|72284.3|72307.5|72292.5|72314.4|72299.4|72289.9|72274.9|296
1737377700000|2025-01-20 12:55:00|72307.6|72292.6|72301.5|72286.5|72318.1|72303.1|72296.9|72281.9|303
1737378000000|2025-01-20 13:00:00|72301.7|72286.7|72322.5|72307.5|72333.7|72318.7|72301.7|72286.7|370
1737378300000|2025-01-20 13:05:00|72322.9|72307.9|72330.1|72315.1|72339.5|72324.5|72322.1|72307.1|223
1737378600000|2025-01-20 13:10:00|72330|72315|72324.1|72309.1|72338.3|72323.3|72318.8|72303.8|241
1737378900000|2025-01-20 13:15:00|72325|72310|72348.5|72333.5|72348.7|72333.7|72316.4|72301.4|260
1737379200000|2025-01-20 13:20:00|72348.7|72333.7|72333.4|72318.4|72360.2|72345.2|72329.7|72314.7|263
1737379500000|2025-01-20 13:25:00|72335.4|72320.4|72348.3|72333.3|72353.4|72338.4|72335.4|72320.4|340
1737379800000|2025-01-20 13:30:00|72347.9|72332.9|71774.3|71745.1|72387.3|72372.3|71771.6|71745.1|1157
1737380100000|2025-01-20 13:35:00|71771.9|71744.5|71953.3|71933.3|71983.4|71963.4|71762.5|71742.5|1043
1737380400000|2025-01-20 13:40:00|71955.2|71938.3|71882.4|71867.4|71996.7|71981.7|71858.1|71843.1|910
1737380700000|2025-01-20 13:45:00|71882.7|71867.7|71789.7|71774.7|71885.4|71870.4|71777.5|71762.5|856
1737381000000|2025-01-20 13:50:00|71789.6|71774.6|71817.2|71802.2|71857.8|71842.8|71757.4|71742.4|805
1737381300000|2025-01-20 13:55:00|71816.6|71801.6|71763.3|71748.3|71822.3|71807.3|71750.3|71735.3|831
1737381600000|2025-01-20 14:00:00|71764.1|71749.1|71785.8|71770.8|71785.8|71770.8|71716.2|71701.2|744
1737381900000|2025-01-20 14:05:00|71785.4|71770.4|71845.5|71830.5|71869.8|71854.8|71783.7|71768.7|716
1737382200000|2025-01-20 14:10:00|71845.7|71830.7|71817.7|71802.7|71890.2|71875.2|71808.5|71793.5|634
1737382500000|2025-01-20 14:15:00|71817.9|71802.9|71796.5|71781.5|71819.7|71804.7|71727.8|71712.8|671
1737382800000|2025-01-20 14:20:00|71796.2|71781.2|71764.1|71749.1|71823.5|71808.5|71740.3|71725.3|584
1737383100000|2025-01-20 14:25:00|71760.1|71745.1|71749.7|71734.7|71790.6|71775.6|71735.1|71720.1|542
1737383400000|2025-01-20 14:30:00|71749.6|71734.6|71725.2|71710.2|71785.8|71770.8|71724.6|71709.6|569
1737383700000|2025-01-20 14:35:00|71727.1|71712.1|71801.1|71786.1|71811.4|71796.4|71724.7|71709.7|482
1737384000000|2025-01-20 14:40:00|71801|71786|71576|71561|71836.7|71821.7|71541.6|71526.6|888
1737384300000|2025-01-20 14:45:00|71577.9|71562.9|71579.3|71564.3|71634.2|71614.6|71558.7|71543.7|695
1737384600000|2025-01-20 14:50:00|71579.2|71564.2|71622.6|71607.6|71638.9|71622.2|71578.1|71563.1|571
1737384900000|2025-01-20 14:55:00|71623.2|71608.2|71647.2|71632.2|71700.6|71685.6|71603.5|71588.5|656
1737385200000|2025-01-20 15:00:00|71646.7|71631.7|71625.4|71610.4|71692|71677|71611.3|71596.3|590
1737385500000|2025-01-20 15:05:00|71625.3|71610.3|71614.1|71599.1|71662.1|71647.1|71589.2|71574.2|482
1737385800000|2025-01-20 15:10:00|71613.6|71598.6|71574.7|71559.7|71614.2|71599.2|71548|71533|446
1737386100000|2025-01-20 15:15:00|71574.4|71559.4|71581.4|71566.4|71648.2|71633.2|71560.4|71545.4|476
1737386400000|2025-01-20 15:20:00|71581|71566|71595.9|71580.9|71613.7|71598.7|71544.6|71529.6|526
1737386700000|2025-01-20 15:25:00|71595.7|71580.7|71727|71712|71758.1|71743.1|71593.8|71578.8|552
1737387000000|2025-01-20 15:30:00|71735.5|71715.5|71705.9|71690.9|71758.8|71738.8|71685.4|71670.4|714
1737387300000|2025-01-20 15:35:00|71705.7|71690.7|71757.1|71742.1|71779.2|71759.2|71701.8|71686.8|702
1737387600000|2025-01-20 15:40:00|71757.2|71742.2|71834.9|71814.9|71835.1|71815.1|71757.2|71742.2|733
1737387900000|2025-01-20 15:45:00|71833.7|71813.7|71815.5|71795.5|71857.4|71837.4|71802.5|71782.5|699
1737388200000|2025-01-20 15:50:00|71815.7|71795.7|71755.2|71735.2|71825.3|71805.3|71754.4|71734.4|603
1737388500000|2025-01-20 15:55:00|71754.9|71734.9|71742.6|71727.6|71755.8|71738.4|71729.8|71712.6|646
1737388800000|2025-01-20 16:00:00|71742.3|71727.3|71742.8|71727.8|71765.4|71750.4|71710.5|71690.5|661
1737389100000|2025-01-20 16:05:00|71741.9|71726.9|71759.1|71744.1|71773.4|71753.4|71731|71711|448
1737389400000|2025-01-20 16:10:00|71759|71744|71781|71761|71812.1|71793|71749.9|71731.2|571
1737389700000|2025-01-20 16:15:00|71781.4|71761.4|71797.8|71782.8|71810.6|71795.6|71770.4|71755.4|524
1737390000000|2025-01-20 16:20:00|71797.4|71782.4|71756.7|71736.7|71804.3|71786.7|71751.9|71736.3|544
1737390300000|2025-01-20 16:25:00|71756.5|71736.5|71730.3|71715.3|71763.5|71748.5|71728.5|71713.5|499
1737390600000|2025-01-20 16:30:00|71730|71715|71724.9|71704.9|71741.8|71724.3|71719.7|71703.7|460
1737390900000|2025-01-20 16:35:00|71724.7|71704.7|71763|71748|71773.6|71758.6|71722.8|71704.4|404
1737391200000|2025-01-20 16:40:00|71763.3|71748.3|71748|71733|71768.9|71753.9|71744.6|71729.6|345
1737391500000|2025-01-20 16:45:00|71747.8|71732.8|71744.1|71729.1|71761.7|71741.7|71739.8|71720.9|347
1737391800000|2025-01-20 16:50:00|71744|71729|71758|71738|71758|71738|71738.5|71723.5|333
1737392100000|2025-01-20 16:55:00|71753.4|71738.4|71761.5|71741.5|71769.5|71754.5|71747.7|71732.7|317
1737392400000|2025-01-20 17:00:00|71758.9|71743.9|71817.6|71802.6|71820.8|71805.8|71758.8|71743.8|334
1737392700000|2025-01-20 17:05:00|71817.3|71802.3|71852.1|71837.1|71853.1|71838.1|71810.1|71795.1|353
1737393000000|2025-01-20 17:10:00|71851.6|71836.6|71908.8|71893.8|71916.8|71896.8|71841.4|71826.4|364
1737393300000|2025-01-20 17:15:00|71908.3|71893.3|71880.5|71865.5|71938.8|71923.8|71866.6|71851.6|358
1737393600000|2025-01-20 17:20:00|71881.5|71866.5|71954.1|71934.1|71954.7|71934.7|71854.4|71839.4|350
1737393900000|2025-01-20 17:25:00|71969.3|71949.3|71953.8|71938.8|72069|72054|71922.6|71907.6|759
1737394200000|2025-01-20 17:30:00|71958.8|71938.8|71827.7|71807.7|71958.8|71938.8|71826|71806|605
1737394500000|2025-01-20 17:35:00|71822.3|71802.3|71772.7|71752.7|71870.6|71850.6|71736.4|71714.5|613
1737394800000|2025-01-20 17:40:00|71772.1|71752.1|71820.3|71800.3|71858.6|71838.6|71772|71752|600
1737395100000|2025-01-20 17:45:00|71820.2|71800.2|71824.1|71804.1|71840.7|71820.7|71815.6|71795.6|350
1737395400000|2025-01-20 17:50:00|71824.2|71804.2|71827.3|71807.3|71838.7|71818.7|71803.2|71783.2|418
1737395700000|2025-01-20 17:55:00|71827.6|71807.6|71850.1|71830.1|71866.4|71846.4|71827.5|71807.5|401
1737396000000|2025-01-20 18:00:00|71850.3|71830.3|71823.7|71803.7|71855.3|71835.3|71818|71798|313
1737396300000|2025-01-20 18:05:00|71823.6|71803.6|71809.7|71789.7|71823.6|71803.6|71798.6|71778.6|256
1737396600000|2025-01-20 18:10:00|71809.5|71789.5|71840.6|71820.6|71840.6|71820.6|71802.2|71782.2|233
1737396900000|2025-01-20 18:15:00|71840.4|71820.4|71836.6|71816.6|71842.7|71822.7|71822.5|71802.5|180
1737397200000|2025-01-20 18:20:00|71836.8|71816.8|71859.1|71839.1|71864.1|71844.1|71834.2|71814.2|242
1737397500000|2025-01-20 18:25:00|71858.9|71838.9|71847.6|71827.6|71860.3|71840.3|71847.6|71827.6|124
1737397800000|2025-01-20 18:30:00|71847|71827|71833.5|71813.5|71853.9|71833.9|71819.6|71799.6|260
1737398100000|2025-01-20 18:35:00|71833.2|71813.2|71850.1|71830.1|71864.6|71844.6|71828.5|71808.5|227
1737398400000|2025-01-20 18:40:00|71850.5|71830.5|71829.4|71809.4|71850.5|71830.5|71823.2|71803.2|182
1737398700000|2025-01-20 18:45:00|71829.5|71809.5|71843.1|71823.1|71855.3|71835.3|71829.3|71809.3|201
1737399000000|2025-01-20 18:50:00|71843.2|71823.2|71837|71817|71844.7|71824.7|71835.9|71815.9|162
1737399300000|2025-01-20 18:55:00|71836.8|71816.8|71774.3|71754.3|71836.8|71816.8|71774.1|71754.1|244
1737399600000|2025-01-20 19:00:00|71770.9|71750.9|71775.4|71755.4|71784.8|71764.8|71753.1|71733.1|318
1737399900000|2025-01-20 19:05:00|71775.1|71755.1|71790|71770|71792.3|71772.3|71769.3|71749.3|220
1737400200000|2025-01-20 19:10:00|71790.4|71770.4|71795.7|71775.7|71798.6|71778.6|71789.8|71769.8|139
1737400500000|2025-01-20 19:15:00|71795.6|71775.6|71795.6|71775.6|71805.2|71785.2|71795.4|71775.4|89
1737400800000|2025-01-20 19:20:00|71795.5|71775.5|71805.4|71785.4|71816.3|71796.3|71794.3|71774.3|99
1737401100000|2025-01-20 19:25:00|71805|71785|71788.7|71768.7|71806.2|71786.2|71786.5|71766.5|96
1737401400000|2025-01-20 19:30:00|71788.4|71768.4|71780|71760|71790.6|71770.6|71780|71760|128
1737401700000|2025-01-20 19:35:00|71780.3|71760.3|71779.5|71759.5|71780.3|71760.3|71778.3|71758.3|52
1737402000000|2025-01-20 19:40:00|71779.4|71759.4|71737.1|71717.1|71779.6|71759.6|71736.6|71716.6|211
1737402300000|2025-01-20 19:45:00|71733.2|71718.2|71642.1|71627.1|71733.4|71718.4|71624|71609|302
1737402600000|2025-01-20 19:50:00|71642|71627|71611.7|71596.7|71647.3|71632.3|71588|71573|257
1737402900000|2025-01-20 19:55:00|71613.2|71598.2|71607.2|71592.2|71651.6|71636.6|71604.4|71589.4|268
1737403200000|2025-01-20 20:00:00|71615.5|71595.5|71571.5|71551.5|71634.3|71614.3|71571.4|71551.4|350
1737403500000|2025-01-20 20:05:00|71571.4|71551.4|71562.8|71542.8|71577|71557|71556.1|71536.1|302
1737403800000|2025-01-20 20:10:00|71563|71543|71551.3|71531.3|71581.6|71561.6|71519.1|71499.1|362
1737404100000|2025-01-20 20:15:00|71553.9|71538.9|71632|71617|71632.9|71617.9|71550.1|71535.1|277
1737404400000|2025-01-20 20:20:00|71631.8|71616.8|71642.6|71627.6|71650.8|71635.8|71617.4|71602.4|159
1737404700000|2025-01-20 20:25:00|71642.9|71627.9|71650.5|71635.5|71661.1|71646.1|71640.1|71625.1|135
1737405000000|2025-01-20 20:30:00|71650.9|71635.9|71629.7|71614.7|71667.3|71652.3|71622.6|71607.6|132
1737405300000|2025-01-20 20:35:00|71629.5|71614.5|71598.8|71583.8|71630.3|71615.3|71580.4|71565.4|197
1737405600000|2025-01-20 20:40:00|71597|71582|71648.9|71633.9|71649|71634|71596.8|71581.8|144
1737405900000|2025-01-20 20:45:00|71649|71634|71653.9|71638.9|71668.6|71653.6|71647.1|71632.1|141
1737406200000|2025-01-20 20:50:00|71654.1|71639.1|71633|71618|71658.1|71643.1|71633|71618|104
1737406500000|2025-01-20 20:55:00|71633.1|71618.1|71640.2|71625.2|71640.5|71625.5|71631.7|71616.7|113
1737406800000|2025-01-20 21:00:00|71639.4|71624.4|71650.5|71635.5|71667.7|71652.7|71639.4|71624.4|124
1737407100000|2025-01-20 21:05:00|71652.2|71637.2|71652.4|71637.4|71659.9|71644.9|71638.4|71623.4|111
1737407400000|2025-01-20 21:10:00|71652.2|71637.2|71619.5|71604.5|71652.2|71637.2|71619.3|71604.3|88
1737407700000|2025-01-20 21:15:00|71618.5|71603.5|71642.3|71627.3|71646.1|71627.4|71617.8|71602.8|123
1737408000000|2025-01-20 21:20:00|71642|71627|71647.9|71632.9|71651.4|71632.9|71635.5|71620.5|94
1737408300000|2025-01-20 21:25:00|71648|71633|71649.7|71629.7|71653.6|71638.4|71646.8|71626.8|42
1737408600000|2025-01-20 21:30:00|71650.2|71630.2|71666.3|71646.3|71666.3|71646.3|71650.2|71630.2|131
1737408900000|2025-01-20 21:35:00|71668|71648|71659.5|71639.5|71681.6|71661.6|71658.2|71638.2|150
1737409200000|2025-01-20 21:40:00|71659.6|71639.6|71652.6|71632.6|71660.4|71640.4|71647.8|71627.8|112
1737409500000|2025-01-20 21:45:00|71653|71633|71656.4|71636.4|71665.2|71645.2|71653|71633|171
1737409800000|2025-01-20 21:50:00|71656.5|71636|71654.9|71633.1|71669.9|71648|71654.6|71633.1|206
1737410100000|2025-01-20 21:55:00|71656.1|71630.9|71655|71609.9|71659.4|71635.8|71643|71607.3|239
1737410400000|2025-01-20 22:00:00|71655.9|71610.8|71702.7|71609.6|71707.5|71619.8|71655.9|71578.5|52
1737410700000|2025-01-20 22:05:00|71706.3|71615.2|71652.8|71579.3|71706.3|71619.7|71652.8|71571.8|151
1737411000000|2025-01-20 22:10:00|71652.7|71579.4|71658.7|71579.8|71662.7|71581.2|71649|71566.3|127
1737411300000|2025-01-20 22:15:00|71658.5|71579.7|71685.8|71590.8|71687.7|71591.6|71658.5|71579.3|123
1737411600000|2025-01-20 22:20:00|71685.1|71591.6|71687.3|71608|71690.3|71613.1|71681.7|71590.4|164
1737411900000|2025-01-20 22:25:00|71687.4|71607.9|71681.6|71597.5|71695.6|71611.8|71680.9|71596.8|101
1737412200000|2025-01-20 22:30:00|71682.8|71597.8|71676.7|71607.6|71684.2|71607.9|71673.7|71597.7|221
1737412500000|2025-01-20 22:35:00|71675.4|71606.9|71669.9|71599|71688.4|71611.3|71668.9|71595.7|226
1737412800000|2025-01-20 22:40:00|71672.3|71594.2|71672.4|71590.2|71677.7|71609|71669.2|71589.6|222
1737413100000|2025-01-20 22:45:00|71672.2|71590|71685.9|71611.5|71687.5|71611.7|71668.9|71584.6|199
1737413400000|2025-01-20 22:50:00|71685.7|71613.2|71675.4|71607|71689.3|71613.4|71670.8|71586.1|275
1737413700000|2025-01-20 22:55:00|71673.1|71606.8|71670.5|71603.5|71682.3|71607.6|71669.2|71586.7|223
1737414000000|2025-01-20 23:00:00|71663.4|71607.2|71634.3|71614.3|71673.2|71640.2|71627.1|71602.6|206
1737414300000|2025-01-20 23:05:00|71634.9|71614.9|71582.6|71562.6|71634.9|71614.9|71573|71553|141
1737414600000|2025-01-20 23:10:00|71582.7|71562.7|71602.7|71587.7|71606.3|71588.7|71582.7|71562.7|156
1737414900000|2025-01-20 23:15:00|71600.3|71585.3|71594|71579|71613.3|71598.3|71591.1|71576.1|281
1737415200000|2025-01-20 23:20:00|71593.8|71578.8|71598.1|71583.1|71615.2|71600.2|71583|71568|333
1737415500000|2025-01-20 23:25:00|71598|71583|71621.9|71606.9|71639.6|71624.6|71597.7|71582.7|236
1737415800000|2025-01-20 23:30:00|71625|71605|71641.9|71621.9|71649.7|71629.7|71624|71604|374
1737416100000|2025-01-20 23:35:00|71646.9|71626.9|71658.9|71638.9|71676.5|71656.5|71637.7|71617.7|364
1737416400000|2025-01-20 23:40:00|71658.6|71638.6|71611.1|71591.1|71658.7|71638.7|71609.6|71589.6|341
1737416700000|2025-01-20 23:45:00|71607|71592|71590.5|71575.5|71620.3|71605.3|71586.2|71571.2|195
1737417000000|2025-01-20 23:50:00|71590.9|71575.9|71602.4|71587.4|71609.1|71594.1|71590.1|71575.1|280
1737417300000|2025-01-20 23:55:00|71602.5|71587.5|71605.4|71590.4|71614.8|71596.1|71598.3|71583.3|208
1737417600000|2025-01-21 00:00:00|71604.8|71589.8|71569.7|71549.7|71613.7|71598.7|71557.1|71537.1|320
1737417900000|2025-01-21 00:05:00|71569.9|71549.9|71552|71537|71571.9|71551.9|71543.6|71528.6|285
1737418200000|2025-01-21 00:10:00|71552.3|71537.3|71559.7|71544.7|71561.8|71546.8|71512.3|71497.3|324
1737418500000|2025-01-21 00:15:00|71560|71545|71552.5|71537.5|71583.1|71568.1|71542|71527|319
1737418800000|2025-01-21 00:20:00|71552.3|71537.3|71547.7|71532.7|71555.2|71540.2|71523.7|71508.7|318
1737419100000|2025-01-21 00:25:00|71547.8|71532.8|71552.9|71537.9|71554.9|71539.9|71528.7|71513.7|329
1737419400000|2025-01-21 00:30:00|71552.8|71537.8|71577.6|71562.6|71586.9|71571.9|71539.9|71524.9|400
1737419700000|2025-01-21 00:35:00|71579.2|71564.2|71608.1|71593.1|71616.8|71601.8|71578.1|71563.1|362
1737420000000|2025-01-21 00:40:00|71608.3|71593.3|71599.4|71579.4|71625.7|71610.7|71599.4|71579.4|324
1737420300000|2025-01-21 00:45:00|71599.5|71579.5|71647.2|71632.2|71647.2|71632.2|71587.4|71572.4|312
1737420600000|2025-01-21 00:50:00|71646.5|71631.5|71957.3|71915.6|71996.8|71956.5|71646.5|71631.5|1100
1737420900000|2025-01-21 00:55:00|71961.6|71918.3|72014|71994|72081.9|72061.9|71943.1|71899.6|846
1737421200000|2025-01-21 01:00:00|72011.1|71991.1|72031.7|72016.7|72058.4|72043.4|71957.7|71942.7|637
1737421500000|2025-01-21 01:05:00|72032.4|72017.4|71984.3|71964.3|72033.6|72018.6|71952.3|71932.3|584
1737421800000|2025-01-21 01:10:00|71979.2|71964.2|71958.9|71938.9|71979.2|71964.2|71883.5|71868.5|583
1737422100000|2025-01-21 01:15:00|71960.8|71940.8|71916.4|71896.4|71960.8|71940.8|71900.7|71880.7|422
1737422400000|2025-01-21 01:20:00|71919.9|71899.9|71892.9|71872.9|71927.5|71907.5|71842.2|71827.2|451
1737422700000|2025-01-21 01:25:00|71889.3|71869.3|71865.3|71845.3|71967|71947|71770.5|71750.1|641
1737423000000|2025-01-21 01:30:00|71863.1|71843.1|71904.8|71884.8|71916.6|71897|71862.6|71842.6|424
1737423300000|2025-01-21 01:35:00|71899.1|71879.1|71963.6|71948.6|71976.3|71961.3|71887.6|71872.6|479
1737423600000|2025-01-21 01:40:00|71959.7|71944.7|72001.2|71981.2|72001.2|71981.2|71917.1|71902.1|349
1737423900000|2025-01-21 01:45:00|72002.3|71981.5|71970.2|71950.2|72010|71988.7|71951.1|71931.1|530
1737424200000|2025-01-21 01:50:00|71969.8|71949.8|71966.1|71946.1|71990|71970|71947.9|71927.9|495
1737424500000|2025-01-21 01:55:00|71966.2|71946.2|71960.7|71940.7|71966.2|71946.2|71930.7|71910.7|388
1737424800000|2025-01-21 02:00:00|71960.6|71940.6|71887.4|71867.4|71967.7|71947.7|71879.6|71859.6|469
1737425100000|2025-01-21 02:05:00|71887.3|71867.3|71902.8|71882.8|71917.6|71897.6|71859.3|71839.3|454
1737425400000|2025-01-21 02:10:00|71902.7|71882.7|71907|71887|71925.7|71905.7|71893.6|71873.6|449
1737425700000|2025-01-21 02:15:00|71906.9|71886.9|71919.6|71899.6|71940.9|71920.9|71906.5|71886.5|403
1737426000000|2025-01-21 02:20:00|71917.6|71897.6|71903|71883|71931|71911|71903|71883|378
1737426300000|2025-01-21 02:25:00|71903.9|71883.9|71882.3|71862.3|71911.9|71891.9|71877.8|71857.8|398
1737426600000|2025-01-21 02:30:00|71881.8|71861.8|71878.5|71858.5|71895.4|71875.4|71860.5|71840.5|413
1737426900000|2025-01-21 02:35:00|71878.6|71858.6|71853.6|71833.6|71884.5|71864.5|71843.1|71823.1|357
1737427200000|2025-01-21 02:40:00|71853.2|71833.2|71850.2|71830.2|71864.9|71844.9|71839.8|71819.8|378
1737427500000|2025-01-21 02:45:00|71850.5|71830.5|71837.9|71817.9|71850.6|71830.6|71824.3|71804.3|335
1737427800000|2025-01-21 02:50:00|71837.7|71817.7|71861.2|71841.2|71862|71842|71837.7|71817.7|334
1737428100000|2025-01-21 02:55:00|71861.3|71841.3|71840|71820|71861.6|71841.6|71821.7|71801.7|313
1737428400000|2025-01-21 03:00:00|71840.2|71820.2|71821.6|71801.6|71843.7|71823.7|71809.5|71789.5|369
1737428700000|2025-01-21 03:05:00|71821.5|71801.5|71824.4|71804.4|71842.2|71822.2|71821|71801|352
1737429000000|2025-01-21 03:10:00|71823.6|71803.6|71762.6|71742.6|71823.6|71803.6|71758|71738|465
1737429300000|2025-01-21 03:15:00|71762.7|71742.7|71769.4|71749.4|71778.1|71758.1|71750.4|71730.4|322
1737429600000|2025-01-21 03:20:00|71770.9|71750.9|71759.3|71739.3|71774.1|71754.1|71752.8|71732.8|368
1737429900000|2025-01-21 03:25:00|71761|71741|71776.7|71756.7|71777.2|71757.2|71761|71741|256
1737430200000|2025-01-21 03:30:00|71776.8|71756.8|71783|71763|71789.7|71769.7|71766.8|71746.8|290
1737430500000|2025-01-21 03:35:00|71783.1|71763.1|71811|71791|71813.8|71793.8|71783|71763|241
1737430800000|2025-01-21 03:40:00|71809.8|71789.8|71823.4|71803.4|71835.5|71815.5|71809.5|71789.5|313
1737431100000|2025-01-21 03:45:00|71824.9|71804.9|71850.5|71830.5|71853.1|71833.1|71811.3|71791.3|358
1737431400000|2025-01-21 03:50:00|71850.6|71830.6|71844.6|71824.6|71855.9|71835.9|71837.8|71817.8|328
1737431700000|2025-01-21 03:55:00|71844.1|71824.1|71841.4|71821.4|71850.4|71830.4|71824.7|71804.7|316
1737432000000|2025-01-21 04:00:00|71839.1|71819.1|71849.8|71829.8|71852.1|71832.1|71823.8|71803.8|307
1737432300000|2025-01-21 04:05:00|71850|71830|71854.1|71834.1|71857.3|71837.3|71841.2|71821.2|279
1737432600000|2025-01-21 04:10:00|71854.2|71834.2|71816.4|71796.4|71857.6|71837.6|71814.6|71794.6|263
1737432900000|2025-01-21 04:15:00|71816.5|71796.5|71802|71782|71823.6|71803.6|71795.6|71775.6|193
1737433200000|2025-01-21 04:20:00|71801.9|71781.9|71772.2|71752.2|71803.1|71783.1|71770.1|71750.1|257
1737433500000|2025-01-21 04:25:00|71773.7|71753.7|71772.4|71752.4|71780.9|71760.9|71761.6|71741.6|224
1737433800000|2025-01-21 04:30:00|71772.3|71752.3|71795.6|71775.6|71795.6|71775.6|71772.1|71752.1|254
1737434100000|2025-01-21 04:35:00|71795|71775|71815.1|71795.1|71825.5|71805.5|71793.2|71773.2|270
1737434400000|2025-01-21 04:40:00|71815.2|71795.2|71820.3|71800.3|71827.7|71807.7|71811|71791|225
1737434700000|2025-01-21 04:45:00|71820.8|71800.8|71825.8|71805.8|71829.7|71809.7|71820.8|71800.8|191
1737435000000|2025-01-21 04:50:00|71825.9|71805.9|71806.6|71786.6|71828.4|71808.4|71802.9|71782.9|219
1737435300000|2025-01-21 04:55:00|71806.7|71786.7|71825.2|71805.2|71828.8|71808.8|71806.7|71786.7|200
1737435600000|2025-01-21 05:00:00|71825.6|71805.6|71812.9|71792.9|71827.5|71807.5|71808.6|71788.6|215
1737435900000|2025-01-21 05:05:00|71813.3|71793.3|71822.2|71802.2|71829.4|71809.4|71813.3|71793.3|217
1737436200000|2025-01-21 05:10:00|71822.3|71802.3|71843.3|71823.3|71844.2|71824.2|71822.2|71802.2|194
1737436500000|2025-01-21 05:15:00|71843.4|71823.4|71849.2|71829.2|71849.2|71829.2|71838.1|71818.1|218
1737436800000|2025-01-21 05:20:00|71849.1|71829.1|71849.2|71829.2|71852|71832|71841.4|71821.4|156
1737437100000|2025-01-21 05:25:00|71849.3|71829.3|71863.5|71843.5|71869.2|71849.2|71849.3|71829.3|232
1737437400000|2025-01-21 05:30:00|71863.7|71843.7|71869.6|71849.6|71881.5|71861.5|71862.5|71842.5|202
1737437700000|2025-01-21 05:35:00|71869.5|71849.5|71867.4|71847.4|71871.9|71851.9|71860.1|71840.1|202
1737438000000|2025-01-21 05:40:00|71867.5|71847.5|71877.4|71857.4|71881|71861|71866.3|71846.3|159
1737438300000|2025-01-21 05:45:00|71874.8|71859.8|71890.6|71875.6|71891|71876|71872.6|71857.6|172
1737438600000|2025-01-21 05:50:00|71890.5|71875.5|71883.2|71868.2|71894.2|71879.2|71880.8|71865.8|209
1737438900000|2025-01-21 05:55:00|71885.3|71870.3|71898.6|71883.6|71907.4|71892.4|71878.7|71863.7|315
1737439200000|2025-01-21 06:00:00|71898.4|71883.4|71906|71891|71911.7|71896.7|71892.2|71877.2|298
1737439500000|2025-01-21 06:05:00|71906.1|71891.1|71902.8|71887.8|71912.4|71897.4|71894.8|71879.8|167
1737439800000|2025-01-21 06:10:00|71903.1|71888.1|71890.9|71875.9|71910|71895|71890.2|71875.2|232
1737440100000|2025-01-21 06:15:00|71892.3|71877.3|71882.1|71867.1|71900|71885|71880.6|71865.6|254
1737440400000|2025-01-21 06:20:00|71882|71867|71902.4|71887.4|71902.5|71887.5|71881.3|71866.3|261
1737440700000|2025-01-21 06:25:00|71902.5|71887.5|71894.4|71879.4|71905.8|71890.8|71886.4|71871.4|242
1737441000000|2025-01-21 06:30:00|71894.1|71879.1|71929.8|71914.8|71929.8|71914.8|71893.5|71878.5|245
1737441300000|2025-01-21 06:35:00|71930.9|71915.9|71945.4|71930.4|71963.4|71948.4|71930.9|71915.9|230
1737441600000|2025-01-21 06:40:00|71945.1|71930.1|71944.9|71929.9|71945.1|71930.1|71927.3|71912.3|213
1737441900000|2025-01-21 06:45:00|71944.8|71929.8|71958.3|71943.3|71958.3|71943.3|71943.8|71928.8|241
1737442200000|2025-01-21 06:50:00|71960|71945|71980.8|71965.8|71983.3|71968.3|71959.9|71944.9|286
1737442500000|2025-01-21 06:55:00|71981.4|71966.4|71966.4|71951.4|71981.6|71966.6|71960|71945|282
1737442800000|2025-01-21 07:00:00|71969.9|71954.9|71977.8|71962.8|71992.6|71977.6|71958.3|71943.3|460
1737443100000|2025-01-21 07:05:00|71977.4|71962.4|71940.6|71925.6|71978.5|71963.5|71934.3|71919.3|463
1737443400000|2025-01-21 07:10:00|71941.3|71926.3|71921.2|71906.2|71945.1|71930.1|71913.1|71898.1|422
1737443700000|2025-01-21 07:15:00|71921|71906|71915.4|71900.4|71929.4|71914.4|71908.6|71893.6|318
1737444000000|2025-01-21 07:20:00|71914.4|71899.4|71929.8|71914.8|71929.8|71914.8|71900.7|71885.7|329
1737444300000|2025-01-21 07:25:00|71930.2|71915.2|71909.8|71894.8|71932.1|71917.1|71903.8|71888.8|344
1737444600000|2025-01-21 07:30:00|71910.1|71895.1|71862.4|71847.4|71920.5|71905.5|71848|71833|471
1737444900000|2025-01-21 07:35:00|71862.2|71847.2|71875.2|71860.2|71880.1|71865.1|71855.2|71840.2|373
1737445200000|2025-01-21 07:40:00|71875.8|71860.8|71888.5|71873.5|71891.1|71876.1|71875.1|71860.1|385
1737445500000|2025-01-21 07:45:00|71881.3|71866.3|71902.5|71887.5|71908.8|71893.8|71874.7|71859.7|322
1737445800000|2025-01-21 07:50:00|71902.3|71887.3|71895.2|71880.2|71909.5|71894.5|71891.6|71876.6|305
1737446100000|2025-01-21 07:55:00|71895.6|71880.6|71939.6|71924.6|71939.6|71924.6|71893.9|71878.9|384
1737446400000|2025-01-21 08:00:00|71941.5|71926.5|71973.1|71958.1|71985.1|71970.1|71941.5|71926.5|417
1737446700000|2025-01-21 08:05:00|71972.8|71957.8|71985.9|71970.9|71993.5|71978.5|71960.7|71945.7|416
1737447000000|2025-01-21 08:10:00|71985.7|71970.7|71968.4|71953.4|71987.7|71972.7|71942.1|71927.1|402
1737447300000|2025-01-21 08:15:00|71968.7|71953.7|71958.3|71943.3|71974.1|71959.1|71950.4|71935.4|389
1737447600000|2025-01-21 08:20:00|71959.5|71944.5|71981.5|71966.5|71982.5|71967.5|71951.4|71936.4|360
1737447900000|2025-01-21 08:25:00|71982|71967|72007.6|71992.6|72013.9|71998.9|71977.6|71962.6|383
1737448200000|2025-01-21 08:30:00|72008.2|71993.2|71997.6|71982.6|72008.5|71993.5|71974.2|71959.2|303
1737448500000|2025-01-21 08:35:00|71998|71983|72060.3|72045.3|72060.8|72045.8|71994.8|71979.8|452
1737448800000|2025-01-21 08:40:00|72063.2|72048.2|72076.9|72061.9|72098.1|72083.1|72057.6|72042.6|481
1737449100000|2025-01-21 08:45:00|72075.2|72060.2|72008.8|71993.8|72079.7|72064.7|72007.8|71992.8|401
1737449400000|2025-01-21 08:50:00|72008.5|71993.5|72011.7|71996.7|72022.4|72007.4|71994.7|71979.7|390
1737449700000|2025-01-21 08:55:00|72011.9|71996.9|72024.6|72009.6|72031.8|72016.8|72007.2|71992.2|435
1737450000000|2025-01-21 09:00:00|72025|72010|72039.9|72024.9|72043.6|72028.6|72005.5|71990.5|394
1737450300000|2025-01-21 09:05:00|72040|72025|72056.9|72041.9|72060|72045|72038.6|72023.6|363
1737450600000|2025-01-21 09:10:00|72056|72041|72054.9|72039.9|72066.6|72051.6|72043.5|72028.5|330
1737450900000|2025-01-21 09:15:00|72058.2|72043.2|72063.1|72048.1|72080.2|72064.2|72049.4|72034.4|411
1737451200000|2025-01-21 09:20:00|72061.7|72046.7|72033.5|72018.5|72070.5|72055.5|72004.6|71989.6|487
1737451500000|2025-01-21 09:25:00|72033.4|72018.4|72048.9|72033.9|72060.7|72045.7|72027.6|72012.6|436
1737451800000|2025-01-21 09:30:00|72049.1|72034.1|72097.3|72082.3|72100|72085|72049.1|72034.1|388
1737452100000|2025-01-21 09:35:00|72097.5|72082.5|72105.8|72090.8|72106.3|72091.3|72078.4|72063.4|395
1737452400000|2025-01-21 09:40:00|72105.9|72090.9|72127.5|72112.5|72156.4|72141.4|72105.9|72090.9|539
1737452700000|2025-01-21 09:45:00|72129.7|72114.7|72105.2|72090.2|72131.9|72116.9|72103.8|72088.8|427
1737453000000|2025-01-21 09:50:00|72105.1|72090.1|72087.2|72072.2|72106.9|72091.9|72071.2|72056.2|387
1737453300000|2025-01-21 09:55:00|72087.5|72072.5|72080.6|72058.2|72097.5|72082.5|72066.3|72051.3|422
1737453600000|2025-01-21 10:00:00|72087.1|72057.9|72083.2|72068.2|72122.2|72102.7|72066.5|72051.5|462
1737453900000|2025-01-21 10:05:00|72083.1|72068.1|72096.9|72081.9|72120.1|72105.1|72079.8|72064.8|477
1737454200000|2025-01-21 10:10:00|72098.2|72083.2|72130.9|72115.9|72146.2|72131.2|72094.8|72079.8|453
1737454500000|2025-01-21 10:15:00|72133.6|72118.6|72127.7|72112.7|72144.5|72129.5|72124.1|72109.1|336
1737454800000|2025-01-21 10:20:00|72127.6|72112.6|72095.4|72080.4|72134.9|72119.9|72091.6|72076.6|393
1737455100000|2025-01-21 10:25:00|72095.2|72080.2|72067.8|72052.8|72095.2|72080.2|72058.2|72043.2|404
1737455400000|2025-01-21 10:30:00|72068.1|72053.1|72061|72046|72081.2|72066.2|72043.2|72028.2|385
1737455700000|2025-01-21 10:35:00|72060.6|72045.6|72045.9|72030.9|72064.7|72049.7|72033.9|72018.9|358
1737456000000|2025-01-21 10:40:00|72046.2|72031.2|72088.9|72073.9|72089.6|72074.6|72046.1|72031.1|326
1737456300000|2025-01-21 10:45:00|72089.2|72074.2|72088.2|72073.2|72097|72082|72081.4|72066.4|286
1737456600000|2025-01-21 10:50:00|72088.4|72073.4|72069.8|72054.8|72101.1|72086.1|72069.1|72054.1|299
1737456900000|2025-01-21 10:55:00|72069.9|72054.9|72078.5|72063.5|72087.1|72072.1|72067|72052|330
1737457200000|2025-01-21 11:00:00|72076.2|72061.2|72108.7|72093.7|72115.3|72100.3|72067.9|72052.9|327
1737457500000|2025-01-21 11:05:00|72109|72094|72090.9|72075.9|72109|72094|72090.9|72075.9|307
1737457800000|2025-01-21 11:10:00|72090.6|72075.6|72071.7|72056.7|72093.6|72078.6|72071.7|72056.7|289
1737458100000|2025-01-21 11:15:00|72071.8|72056.8|72093.7|72078.7|72102.7|72087.7|72071.8|72056.8|274
1737458400000|2025-01-21 11:20:00|72093.4|72078.4|72108.6|72093.6|72112.9|72097.9|72087.5|72072.5|296
1737458700000|2025-01-21 11:25:00|72108.9|72093.9|72100.8|72085.8|72116.1|72101.1|72094|72079|277
1737459000000|2025-01-21 11:30:00|72100.9|72085.9|72123|72108|72147.4|72132.4|72099.4|72084.4|275
1737459300000|2025-01-21 11:35:00|72122.9|72107.9|72125.9|72110.9|72131.6|72116.6|72109|72094|200
1737459600000|2025-01-21 11:40:00|72125.7|72110.7|72109.4|72094.4|72126.5|72111.5|72107.6|72092.6|292
1737459900000|2025-01-21 11:45:00|72109.5|72094.5|72071.2|72056.2|72123.5|72108.5|72070.9|72055.9|348
1737460200000|2025-01-21 11:50:00|72071|72056|72057.1|72042.1|72073.5|72058.5|72040.2|72025.2|444
1737460500000|2025-01-21 11:55:00|72057.7|72042.7|72071.8|72056.8|72095.9|72080.9|72057.6|72042.6|527
1737460800000|2025-01-21 12:00:00|72072.2|72057.2|72084.6|72069.6|72125.8|72110.8|72064.4|72049.4|508
1737461100000|2025-01-21 12:05:00|72084.4|72069.4|72094.1|72079.1|72096.9|72081.9|72055|72040|415
1737461400000|2025-01-21 12:10:00|72094.3|72079.3|72114.1|72099.1|72122.1|72107.1|72092.8|72077.8|452
1737461700000|2025-01-21 12:15:00|72114.2|72099.2|72080.7|72065.7|72116|72101|72069.2|72054.2|428
1737462000000|2025-01-21 12:20:00|72078.4|72063.4|72093.8|72078.8|72093.8|72078.8|72050.2|72035.2|430
1737462300000|2025-01-21 12:25:00|72093.5|72078.5|72054.7|72039.7|72094.7|72079.7|72051.6|72036.6|337
1737462600000|2025-01-21 12:30:00|72054.9|72039.9|72054.3|72039.3|72077.5|72062.5|72050.2|72035.2|310
1737462900000|2025-01-21 12:35:00|72054.1|72039.1|72058.2|72043.2|72058.2|72043.2|72040.9|72025.9|327
1737463200000|2025-01-21 12:40:00|72058.4|72043.4|72061.7|72046.7|72074.8|72059.8|72053.6|72038.6|329
1737463500000|2025-01-21 12:45:00|72062|72047|72110.7|72095.7|72111.7|72096.7|72055.7|72040.7|425
1737463800000|2025-01-21 12:50:00|72110.6|72095.6|72114.1|72099.1|72127.1|72112.1|72102.4|72087.4|505
1737464100000|2025-01-21 12:55:00|72114.3|72099.3|72069.1|72054.1|72126.3|72111.3|72069|72054|648
1737464400000|2025-01-21 13:00:00|72069.4|72054.4|72048.9|72033.9|72073.5|72058.5|72044.8|72029.8|455
1737464700000|2025-01-21 13:05:00|72048.7|72033.7|72050.1|72035.1|72077.9|72062.9|72040.1|72025.1|472
1737465000000|2025-01-21 13:10:00|72049.9|72034.9|72031.5|72016.5|72053.6|72038.6|72031.5|72016.5|417
1737465300000|2025-01-21 13:15:00|72030.7|72015.7|72002.6|71987.6|72034|72019|72002.6|71987.6|435
1737465600000|2025-01-21 13:20:00|72002.5|71987.5|72014.4|71999.4|72014.4|71999.4|71979.5|71964.5|396
1737465900000|2025-01-21 13:25:00|72014.6|71999.6|72008.6|71993.6|72028.1|72013.1|71997.1|71982.1|338
1737466200000|2025-01-21 13:30:00|72014|71999|71961.7|71946.7|72014|71999|71936.6|71921.6|586
1737466500000|2025-01-21 13:35:00|71961.6|71946.6|71943.9|71928.9|71976.8|71961.8|71943.4|71928.4|541
1737466800000|2025-01-21 13:40:00|71944.1|71929.1|71942.6|71927.6|71948.2|71933.2|71926.5|71911.5|452
1737467100000|2025-01-21 13:45:00|71943.4|71928.4|71941.9|71926.9|71961.3|71946.3|71918.5|71903.5|520
1737467400000|2025-01-21 13:50:00|71942.2|71927.2|71922.1|71907.1|71959|71944|71907.1|71892.1|478
1737467700000|2025-01-21 13:55:00|71922.3|71907.3|71904.9|71889.9|71943.8|71928.8|71903.7|71888.7|454
1737468000000|2025-01-21 14:00:00|71904.7|71889.7|71907.6|71892.6|71925.8|71910.8|71878.8|71863.8|495
1737468300000|2025-01-21 14:05:00|71908.9|71893.9|71926.7|71911.7|71937.1|71922.1|71908.3|71893.3|424
1737468600000|2025-01-21 14:10:00|71926.6|71911.6|71864.7|71849.7|71927.3|71912.3|71864.7|71849.7|472
1737468900000|2025-01-21 14:15:00|71865.5|71850.5|71855.6|71840.6|71875.2|71860.2|71843.5|71828.5|501
1737469200000|2025-01-21 14:20:00|71855.7|71840.7|71805.1|71790.1|71872.7|71857.7|71801.1|71786.1|469
1737469500000|2025-01-21 14:25:00|71804.9|71789.9|71794.2|71779.2|71809.1|71794.1|71788.8|71773.8|471
1737469800000|2025-01-21 14:30:00|71794.8|71779.8|71816.6|71801.6|71842.7|71827.7|71787.4|71772.4|678
1737470100000|2025-01-21 14:35:00|71813.8|71798.8|71791.8|71776.8|71838.5|71823.5|71782.7|71767.7|641
1737470400000|2025-01-21 14:40:00|71791.5|71776.5|71781.3|71766.3|71812.4|71797.4|71762.3|71747.3|600
1737470700000|2025-01-21 14:45:00|71781|71766|71842|71827|71844.1|71829.1|71779|71764|597
1737471000000|2025-01-21 14:50:00|71843.9|71828.9|71858.9|71843.9|71894.5|71879.5|71839.1|71824.1|614
1737471300000|2025-01-21 14:55:00|71856.5|71841.5|71832.9|71817.9|71868.7|71853.7|71831.4|71816.4|599
1737471600000|2025-01-21 15:00:00|71840.4|71825.4|71853.6|71838.6|71862.1|71847.1|71806.1|71791.1|598
1737471900000|2025-01-21 15:05:00|71853.9|71838.9|71861.5|71846.5|71897.5|71882.5|71842.1|71827.1|625
1737472200000|2025-01-21 15:10:00|71860.3|71845.3|71823.9|71808.9|71877.4|71862.4|71821.1|71806.1|670
1737472500000|2025-01-21 15:15:00|71824|71809|71815.1|71800.1|71851.9|71836.9|71809.5|71794.5|630
1737472800000|2025-01-21 15:20:00|71815|71800|71772.9|71757.9|71821.7|71806.7|71767.3|71752.3|610
1737473100000|2025-01-21 15:25:00|71771|71756|71791|71776|71797.2|71782.2|71763.7|71748.7|544
1737473400000|2025-01-21 15:30:00|71790.9|71775.9|71741.2|71726.2|71793|71778|71736.9|71721.9|474
1737473700000|2025-01-21 15:35:00|71743.2|71728.2|71717.1|71702.1|71751.3|71736.3|71704.4|71689.4|432
1737474000000|2025-01-21 15:40:00|71717.3|71702.3|71736.6|71721.6|71740.1|71725.1|71682.4|71667.4|592
1737474300000|2025-01-21 15:45:00|71736.5|71721.5|71717.8|71702.8|71741.2|71726.2|71694.6|71679.6|564
1737474600000|2025-01-21 15:50:00|71718.2|71703.2|71754.7|71739.7|71768.4|71753.4|71701.7|71686.7|552
1737474900000|2025-01-21 15:55:00|71754.8|71739.8|71743.5|71728.5|71776|71761|71739.1|71724.1|682
1737475200000|2025-01-21 16:00:00|71745.6|71730.6|71733.6|71718.6|71754.6|71739.6|71732.1|71717.1|528
1737475500000|2025-01-21 16:05:00|71733.4|71718.4|71713.9|71698.9|71739|71724|71711.1|71696.1|351
1737475800000|2025-01-21 16:10:00|71714|71699|71738.5|71723.5|71755.7|71740.7|71708.6|71693.6|451
1737476100000|2025-01-21 16:15:00|71738.3|71723.3|71716.3|71701.3|71760.8|71745.8|71712.3|71697.3|475
1737476400000|2025-01-21 16:20:00|71718.6|71703.6|71726.7|71711.7|71751.7|71736.7|71704.1|71689.1|427
1737476700000|2025-01-21 16:25:00|71725.6|71710.6|71640.7|71625.7|71725.9|71710.9|71639.5|71624.5|579
1737477000000|2025-01-21 16:30:00|71643.8|71628.8|71637.6|71622.6|71660.3|71645.3|71625.5|71610.5|495
1737477300000|2025-01-21 16:35:00|71638.9|71623.9|71646.2|71631.2|71671.1|71656.1|71634.4|71619.4|438
1737477600000|2025-01-21 16:40:00|71646.1|71631.1|71622.5|71607.5|71646.1|71631.1|71605.1|71590.1|389
1737477900000|2025-01-21 16:45:00|71621.7|71606.7|71637|71622|71643.6|71628.6|71612.2|71597.2|297
1737478200000|2025-01-21 16:50:00|71636.8|71621.8|71639.6|71624.6|71661.9|71646.9|71632.4|71617.4|285
1737478500000|2025-01-21 16:55:00|71639.7|71624.7|71596.8|71581.8|71642.1|71627.1|71594.3|71579.3|456
1737478800000|2025-01-21 17:00:00|71596.6|71581.6|71577.6|71562.6|71600.6|71585.6|71575.3|71560.3|329
1737479100000|2025-01-21 17:05:00|71576.9|71561.9|71568.6|71553.6|71588.2|71573.2|71561.6|71546.6|327
1737479400000|2025-01-21 17:10:00|71568.4|71553.4|71590.8|71575.8|71595.3|71580.3|71559.1|71544.1|312
1737479700000|2025-01-21 17:15:00|71590.5|71575.5|71566.2|71551.2|71603.7|71588.7|71561.3|71546.3|288
1737480000000|2025-01-21 17:20:00|71566.3|71551.3|71553.3|71538.3|71584.5|71569.5|71552.1|71537.1|311
1737480300000|2025-01-21 17:25:00|71552.3|71537.3|71557.7|71542.7|71561.2|71546.2|71548.3|71533.3|286
1737480600000|2025-01-21 17:30:00|71557.8|71542.8|71560.8|71545.8|71568.3|71553.3|71551.4|71536.4|256
1737480900000|2025-01-21 17:35:00|71560.5|71545.5|71560.3|71545.3|71576.2|71561.2|71554.8|71539.8|194
1737481200000|2025-01-21 17:40:00|71560.2|71545.2|71571.9|71556.9|71573.8|71558.8|71547.7|71532.7|248
1737481500000|2025-01-21 17:45:00|71572|71557|71561.6|71546.6|71579.8|71564.8|71556.4|71541.4|400
1737481800000|2025-01-21 17:50:00|71561.8|71546.8|71579.7|71564.7|71579.7|71564.7|71556.2|71541.2|309
1737482100000|2025-01-21 17:55:00|71579.9|71564.9|71608.4|71593.4|71608.5|71593.5|71571.9|71556.9|409
1737482400000|2025-01-21 18:00:00|71608.9|71593.9|71604.3|71589.3|71618.4|71603.4|71597.5|71582.5|450
1737482700000|2025-01-21 18:05:00|71600.4|71585.4|71596.3|71581.3|71608.4|71593.4|71583.3|71568.3|373
1737483000000|2025-01-21 18:10:00|71596.4|71581.4|71600|71585|71608.1|71593.1|71587|71572|307
1737483300000|2025-01-21 18:15:00|71600.3|71585.3|71610.7|71595.7|71610.7|71595.7|71594.3|71579.3|223
1737483600000|2025-01-21 18:20:00|71610.6|71595.6|71582.3|71567.3|71610.7|71595.7|71579.1|71564.1|235
1737483900000|2025-01-21 18:25:00|71582.5|71567.5|71570.7|71555.7|71587.3|71572.3|71568|71553|193
1737484200000|2025-01-21 18:30:00|71570.8|71555.8|71541.8|71526.8|71583.8|71568.8|71541.1|71526.1|232
1737484500000|2025-01-21 18:35:00|71542|71527|71526.9|71511.9|71555.7|71540.7|71524.4|71509.4|283
1737484800000|2025-01-21 18:40:00|71528.2|71513.2|71528.4|71513.4|71530.9|71515.9|71508.7|71493.7|183
1737485100000|2025-01-21 18:45:00|71528.2|71513.2|71524.6|71509.6|71532.5|71517.5|71516.2|71501.2|212
1737485400000|2025-01-21 18:50:00|71524.8|71509.8|71549.6|71534.6|71553|71538|71517.7|71502.7|242
1737485700000|2025-01-21 18:55:00|71549.7|71534.7|71553.2|71538.2|71561.3|71546.3|71544.6|71529.6|270
1737486000000|2025-01-21 19:00:00|71556.5|71541.5|71557.5|71542.5|71566.2|71551.2|71547.7|71532.7|230
1737486300000|2025-01-21 19:05:00|71557.2|71542.2|71557.7|71542.7|71561.6|71546.6|71543.6|71528.6|229
1737486600000|2025-01-21 19:10:00|71557.5|71542.5|71560.4|71545.4|71560.6|71545.6|71544.4|71529.4|176
1737486900000|2025-01-21 19:15:00|71560.2|71545.2|71574.7|71559.7|71578.3|71563.3|71559.1|71544.1|204
1737487200000|2025-01-21 19:20:00|71575.1|71560.1|71594.7|71579.7|71601.1|71586.1|71573.8|71558.8|218
1737487500000|2025-01-21 19:25:00|71594.9|71579.9|71601.7|71586.7|71607.5|71592.5|71591.4|71576.4|161
1737487800000|2025-01-21 19:30:00|71601.5|71586.5|71616.3|71601.3|71620.9|71605.9|71599.6|71584.6|206
1737488100000|2025-01-21 19:35:00|71616.2|71601.2|71634.1|71619.1|71637.9|71622.9|71612.4|71597.4|237
1737488400000|2025-01-21 19:40:00|71634.4|71619.4|71632.4|71617.4|71635|71620|71621.6|71606.6|218
1737488700000|2025-01-21 19:45:00|71632|71617|71633.7|71618.7|71634.1|71619.1|71626.4|71611.4|180
1737489000000|2025-01-21 19:50:00|71633.4|71618.4|71628.4|71613.4|71640.7|71625.7|71626.9|71611.9|178
1737489300000|2025-01-21 19:55:00|71628.3|71613.3|71631.2|71616.2|71637.6|71622.6|71620|71605|241
1737489600000|2025-01-21 20:00:00|71631.9|71616.9|71639.6|71624.6|71645|71630|71627.7|71612.7|254
1737489900000|2025-01-21 20:05:00|71639.2|71624.2|71607.7|71592.7|71639.2|71624.2|71606.9|71591.9|233
1737490200000|2025-01-21 20:10:00|71607.9|71592.9|71631.7|71616.7|71632.5|71617.5|71607.9|71592.9|204
1737490500000|2025-01-21 20:15:00|71631.6|71616.6|71628.6|71613.6|71638.7|71623.7|71625.1|71610.1|195
1737490800000|2025-01-21 20:20:00|71629.8|71614.8|71629.5|71614.5|71633.4|71618.4|71624.7|71609.7|124
1737491100000|2025-01-21 20:25:00|71629|71614|71631.6|71616.6|71645.7|71630.7|71623.8|71608.8|170
1737491400000|2025-01-21 20:30:00|71632|71617|71629|71614|71639.7|71624.7|71628.2|71613.2|193
1737491700000|2025-01-21 20:35:00|71629.2|71614.2|71617.7|71602.7|71631.4|71616.4|71615.7|71600.7|151
1737492000000|2025-01-21 20:40:00|71617.9|71602.9|71622.7|71607.7|71628.6|71613.6|71617.2|71602.2|193
1737492300000|2025-01-21 20:45:00|71622.9|71607.9|71634.9|71619.9|71637.9|71622.9|71622.2|71607.2|178
1737492600000|2025-01-21 20:50:00|71635.9|71620.9|71638.6|71623.6|71643.4|71628.4|71628|71613|195
1737492900000|2025-01-21 20:55:00|71638.8|71623.8|71614.9|71599.9|71642.2|71627.2|71613.9|71598.9|377
1737493200000|2025-01-21 21:00:00|71615.5|71600.5|71618.1|71603.1|71621.7|71606.7|71605.2|71590.2|198
1737493500000|2025-01-21 21:05:00|71617.8|71602.8|71592.5|71577.5|71617.9|71602.9|71581.3|71566.3|174
1737493800000|2025-01-21 21:10:00|71593.3|71578.3|71586|71571|71604.9|71589.9|71582.5|71567.5|121
1737494100000|2025-01-21 21:15:00|71586.7|71571.7|71588.3|71568.3|71589.9|71574.9|71581|71565.9|87
1737494400000|2025-01-21 21:20:00|71588.6|71568.6|71576.5|71561.5|71600.4|71576.8|71574.5|71555.8|121
1737494700000|2025-01-21 21:25:00|71576.4|71561.4|71576.8|71561.8|71576.8|71561.8|71569.4|71554.4|72
1737495000000|2025-01-21 21:30:00|71579.3|71559.3|71579.6|71559.6|71581.2|71561.2|71568.7|71548.7|125
1737495300000|2025-01-21 21:35:00|71579.5|71559.5|71579|71559|71580.8|71560.8|71574.4|71554.4|97
1737495600000|2025-01-21 21:40:00|71579.1|71559.1|71572|71552|71579.3|71559.3|71570.7|71550.7|74
1737495900000|2025-01-21 21:45:00|71572.7|71552.7|71561.8|71541.8|71576.4|71556.4|71556.5|71536.5|177
1737496200000|2025-01-21 21:50:00|71561.5|71541.5|71560.2|71536.9|71561.9|71541.9|71544.8|71524.8|226
1737496500000|2025-01-21 21:55:00|71558.2|71535.9|71606|71507|71615.4|71537.5|71550.5|71501.5|281
1737496800000|2025-01-21 22:00:00|71605.2|71506.2|71600.4|71527.5|71613.8|71527.5|71598.4|71504.6|94
1737497100000|2025-01-21 22:05:00|71602.5|71523.4|71616.5|71531.9|71624.7|71538|71595.3|71521.6|158
1737497400000|2025-01-21 22:10:00|71616.8|71532.6|71604|71540.9|71623.1|71541.6|71598.3|71521.1|211
1737497700000|2025-01-21 22:15:00|71604.5|71541|71589.4|71543.4|71604.5|71544.7|71586.7|71529.8|186
1737498000000|2025-01-21 22:20:00|71589.1|71543.7|71589.8|71546.3|71591.1|71548.1|71586.6|71542.7|137
1737498300000|2025-01-21 22:25:00|71589.7|71546|71604.3|71546.8|71611.4|71549.7|71589|71543.2|138
1737498600000|2025-01-21 22:30:00|71590.8|71538.1|71578.4|71531|71592|71544.5|71578.4|71530.3|111
1737498900000|2025-01-21 22:35:00|71578.2|71531.7|71552.1|71527.6|71578.4|71536.3|71551.3|71523|145
1737499200000|2025-01-21 22:40:00|71552.4|71528|71559.7|71524.3|71574.7|71534.9|71519.8|71449.2|246
1737499500000|2025-01-21 22:45:00|71560.7|71523.7|71552|71521.3|71563.1|71526|71549.7|71513.2|131
1737499800000|2025-01-21 22:50:00|71552.2|71521.1|71553.8|71526.9|71572.7|71529.1|71544.4|71520|109
1737500100000|2025-01-21 22:55:00|71553.7|71527.1|71566.4|71539.3|71575.6|71540|71553.7|71520.5|200
1737500400000|2025-01-21 23:00:00|71569.1|71538.7|71719.4|71688.1|71722.2|71688.1|71559|71538.7|294
1737500700000|2025-01-21 23:05:00|71728.3|71698.3|71755.4|71735.4|71758.8|71738.8|71628.9|71608.9|522
1737501000000|2025-01-21 23:10:00|71760.8|71740.8|71778.2|71758.2|71778.3|71758.3|71691.7|71671.7|281
1737501300000|2025-01-21 23:15:00|71783|71748.9|71740.9|71720.9|71802.8|71780.7|71737.5|71716.6|430
1737501600000|2025-01-21 23:20:00|71741.3|71721.3|71710.6|71690.6|71750.9|71730.9|71705.3|71685.3|406
1737501900000|2025-01-21 23:25:00|71711.3|71691.3|71702|71682|71715|71695|71676.9|71656.9|356
1737502200000|2025-01-21 23:30:00|71702.1|71682.1|71701.6|71681.6|71719.9|71699.9|71687.9|71667.8|329
1737502500000|2025-01-21 23:35:00|71701.5|71681.5|71723.5|71703.5|71726.6|71706.6|71701.5|71681.5|266
1737502800000|2025-01-21 23:40:00|71723.6|71703.6|71718.9|71698.9|71729|71709|71714|71694|176
1737503100000|2025-01-21 23:45:00|71719.4|71699.4|71675.6|71655.6|71721.8|71701.8|71666.7|71646.7|275
1737503400000|2025-01-21 23:50:00|71675.2|71655.2|71706.7|71686.7|71721.5|71701.5|71670.2|71650.2|267
1737503700000|2025-01-21 23:55:00|71709.2|71689.2|71710.9|71690.9|71730.2|71710.2|71700|71680|206
1737504000000|2025-01-22 00:00:00|71711.3|71691.3|71662.6|71642.6|71711.3|71691.3|71662.6|71642.6|375
1737504300000|2025-01-22 00:05:00|71662.7|71642.7|71639.1|71619.1|71672.5|71652.5|71633.3|71613.3|338
1737504600000|2025-01-22 00:10:00|71639.3|71619.3|71630.6|71610.6|71644.3|71624.3|71619.7|71599.7|313
1737504900000|2025-01-22 00:15:00|71630.4|71610.4|71634.6|71614.6|71641.1|71621.1|71629.9|71609.9|224
1737505200000|2025-01-22 00:20:00|71634.9|71614.9|71609.2|71589.2|71635|71615|71586.2|71566.2|351
1737505500000|2025-01-22 00:25:00|71610|71590|71620.4|71600.4|71623.4|71603.4|71607.9|71587.9|276
1737505800000|2025-01-22 00:30:00|71620.6|71600.6|71607|71587|71620.6|71600.6|71602.2|71582.2|227
1737506100000|2025-01-22 00:35:00|71606.7|71586.7|71587.4|71567.4|71606.9|71586.9|71583.5|71563.5|246
1737506400000|2025-01-22 00:40:00|71587.5|71567.5|71597.7|71577.7|71598.6|71578.6|71585.5|71565.5|170
1737506700000|2025-01-22 00:45:00|71597.4|71577.4|71602.8|71582.8|71604.9|71584.9|71595.1|71575.1|214
1737507000000|2025-01-22 00:50:00|71603|71583|71609.4|71589.4|71615.7|71595.7|71597.7|71577.7|297
1737507300000|2025-01-22 00:55:00|71608.3|71588.3|71588|71568|71608.6|71588.6|71578.9|71558.9|260
1737507600000|2025-01-22 01:00:00|71589|71569|71634.1|71614.1|71647.5|71627.5|71587.1|71567.1|414
1737507900000|2025-01-22 01:05:00|71633.9|71613.9|71621|71601|71636.4|71616.4|71606.4|71586.4|324
1737508200000|2025-01-22 01:10:00|71620|71600|71630.1|71610.1|71637.9|71617.9|71606.4|71586.4|243
1737508500000|2025-01-22 01:15:00|71630|71610|71623.5|71603.5|71633.5|71613.5|71612.9|71592.9|242
1737508800000|2025-01-22 01:20:00|71623.6|71603.6|71634.8|71614.8|71638.7|71618.7|71612.2|71592.2|236
1737509100000|2025-01-22 01:25:00|71635|71615|71633.4|71613.4|71642.8|71622.8|71626.5|71606.5|216
1737509400000|2025-01-22 01:30:00|71633.5|71613.5|71652.5|71632.5|71654.3|71634.3|71633.5|71613.5|251
1737509700000|2025-01-22 01:35:00|71652.6|71632.6|71654.4|71634.4|71662.7|71642.7|71645.1|71625.1|215
1737510000000|2025-01-22 01:40:00|71654|71634|71656.8|71636.8|71661.8|71641.8|71652.8|71632.8|199
1737510300000|2025-01-22 01:45:00|71656.9|71636.9|71667.2|71647.2|71675.8|71655.8|71649|71629|273
1737510600000|2025-01-22 01:50:00|71663.6|71643.6|71683.4|71663.4|71683.4|71663.4|71660.8|71640.8|201
1737510900000|2025-01-22 01:55:00|71682.8|71662.8|71684|71664|71697.7|71677.7|71677.7|71657.7|209
1737511200000|2025-01-22 02:00:00|71684.4|71664.4|71700.2|71680.2|71700.6|71680.6|71683.8|71663.8|200
1737511500000|2025-01-22 02:05:00|71699.9|71679.9|71698.4|71678.4|71708.1|71688.1|71691.9|71671.9|221
1737511800000|2025-01-22 02:10:00|71698.3|71678.3|71665|71645|71699|71679|71663.5|71643.5|242
1737512100000|2025-01-22 02:15:00|71664.9|71644.9|71662.3|71642.3|71666.4|71646.4|71652.8|71632.8|260
1737512400000|2025-01-22 02:20:00|71662.5|71642.5|71675.8|71655.8|71676.5|71656.5|71658|71638|236
1737512700000|2025-01-22 02:25:00|71675.9|71655.9|71684.7|71664.7|71690.3|71670.3|71671.7|71651.7|277
1737513000000|2025-01-22 02:30:00|71685|71665|71680.3|71660.3|71691.5|71671.5|71677.3|71657.3|209
1737513300000|2025-01-22 02:35:00|71680.5|71660.5|71667.9|71647.9|71682.7|71662.7|71658.1|71638.1|222
1737513600000|2025-01-22 02:40:00|71667.8|71647.8|71662.9|71642.9|71672.2|71652.2|71660.6|71640.6|198
1737513900000|2025-01-22 02:45:00|71663.1|71643.1|71667.4|71647.4|71686.3|71666.3|71660.9|71640.9|241
1737514200000|2025-01-22 02:50:00|71667.5|71647.5|71640.1|71620.1|71669.2|71649.2|71640.1|71620.1|212
1737514500000|2025-01-22 02:55:00|71639.9|71619.9|71656.9|71636.9|71663.6|71643.6|71638.8|71618.8|221
1737514800000|2025-01-22 03:00:00|71656.7|71636.7|71660.5|71640.5|71663.1|71643.1|71650.5|71630.5|202
1737515100000|2025-01-22 03:05:00|71662.2|71642.2|71670|71650|71674.9|71654.9|71662.2|71642.2|165
1737515400000|2025-01-22 03:10:00|71669.9|71649.9|71666.4|71646.4|71674.4|71654.4|71660.5|71640.5|158
1737515700000|2025-01-22 03:15:00|71665|71645|71660.9|71640.9|71665|71645|71652.3|71632.3|137
1737516000000|2025-01-22 03:20:00|71660.4|71640.4|71666.5|71646.5|71667.9|71647.9|71660.4|71640.4|104
1737516300000|2025-01-22 03:25:00|71666.2|71646.2|71660.5|71640.5|71666.2|71646.2|71655.4|71635.4|167
1737516600000|2025-01-22 03:30:00|71660.6|71640.6|71658.7|71638.7|71668.2|71648.2|71657.1|71637.1|111
1737516900000|2025-01-22 03:35:00|71658.8|71638.8|71645.2|71625.2|71659.2|71639.2|71641.9|71621.9|141
1737517200000|2025-01-22 03:40:00|71644.9|71624.9|71655.6|71635.6|71661.9|71641.9|71642.2|71624.7|157
1737517500000|2025-01-22 03:45:00|71655.7|71635.7|71679.9|71659.9|71679.9|71659.9|71653.2|71633.2|195
1737517800000|2025-01-22 03:50:00|71680|71660|71672.5|71652.5|71681|71661|71670.7|71650.7|199
1737518100000|2025-01-22 03:55:00|71672.9|71652.9|71668.3|71648.3|71675.3|71655.3|71667.1|71647.1|207
1737518400000|2025-01-22 04:00:00|71668.2|71648.2|71663.1|71643.1|71672.8|71652.8|71660.4|71640.4|172
1737518700000|2025-01-22 04:05:00|71663.3|71643.3|71655|71635|71666.7|71646.7|71652.7|71632.7|169
1737519000000|2025-01-22 04:10:00|71654.9|71634.9|71633.9|71613.9|71655.5|71635.5|71632.6|71612.6|149
1737519300000|2025-01-22 04:15:00|71634.1|71614.1|71639.9|71624.9|71642.3|71624.9|71632.6|71612.6|157
1737519600000|2025-01-22 04:20:00|71639.6|71624.6|71627|71607|71640.7|71624.6|71619|71601|172
1737519900000|2025-01-22 04:25:00|71627.1|71607.1|71618.7|71598.7|71628.2|71608.2|71618.7|71598.7|96
1737520200000|2025-01-22 04:30:00|71618.6|71598.6|71606.8|71586.8|71618.6|71598.6|71605.5|71585.5|128
1737520500000|2025-01-22 04:35:00|71606.6|71586.6|71626.1|71606.1|71628.1|71608.1|71604.8|71584.8|168
1737520800000|2025-01-22 04:40:00|71625.7|71605.7|71629.3|71609.3|71629.8|71609.8|71622|71602|135
1737521100000|2025-01-22 04:45:00|71629.6|71609.6|71612.1|71592.1|71629.6|71609.6|71611.5|71591.5|171
1737521400000|2025-01-22 04:50:00|71611.7|71591.7|71626.4|71606.4|71626.6|71606.6|71608.7|71588.7|186
1737521700000|2025-01-22 04:55:00|71626.5|71606.5|71633.6|71613.6|71642.2|71622.2|71626.1|71606.1|177
1737522000000|2025-01-22 05:00:00|71633.7|71613.7|71642|71622|71642|71622|71633.4|71613.4|195
1737522300000|2025-01-22 05:05:00|71641.9|71621.9|71636.8|71616.8|71641.9|71621.9|71628.1|71608.1|149
1737522600000|2025-01-22 05:10:00|71636.7|71616.7|71647|71627|71650.4|71630.4|71636.7|71616.7|218
1737522900000|2025-01-22 05:15:00|71646.7|71626.7|71663.7|71643.7|71664.6|71644.6|71646.7|71626.7|170
1737523200000|2025-01-22 05:20:00|71663.8|71643.8|71667.5|71647.5|71673.7|71653.7|71663.8|71643.8|184
1737523500000|2025-01-22 05:25:00|71667.6|71647.6|71672|71652|71692.1|71676.2|71667.1|71647.6|235
1737523800000|2025-01-22 05:30:00|71671.6|71651.6|71665.2|71645.2|71683|71664.3|71661.9|71644.9|228
1737524100000|2025-01-22 05:35:00|71665.1|71645.1|71662.9|71642.9|71665.1|71645.1|71653.5|71634.3|201
1737524400000|2025-01-22 05:40:00|71663.4|71643.4|71673|71653|71673.9|71653.9|71657.8|71637.8|169
1737524700000|2025-01-22 05:45:00|71673.2|71653.2|71656.3|71636.3|71673.4|71653.4|71654.3|71634.3|160
1737525000000|2025-01-22 05:50:00|71656.4|71636.4|71643.7|71623.7|71663.3|71643.3|71639.1|71619.1|160
1737525300000|2025-01-22 05:55:00|71643.9|71623.9|71643.6|71623.6|71646|71626.7|71637.4|71617.4|194
1737525600000|2025-01-22 06:00:00|71643.5|71623.5|71631.4|71611.4|71650.1|71630.1|71623.2|71605.3|301
1737525900000|2025-01-22 06:05:00|71632.4|71612.4|71627.3|71607.3|71635.9|71615.9|71622.5|71603.8|280
1737526200000|2025-01-22 06:10:00|71627.4|71607.4|71676.9|71656.9|71677|71659.4|71626.1|71606.1|239
1737526500000|2025-01-22 06:15:00|71677.2|71657.2|71702.3|71682.3|71714.5|71694.5|71676.8|71656.8|297
1737526800000|2025-01-22 06:20:00|71702.5|71682.5|71683.1|71668.1|71705|71685.2|71681|71665.6|269
1737527100000|2025-01-22 06:25:00|71682.8|71667.8|71673.6|71653.6|71685.6|71668.3|71667|71650.2|238
1737527400000|2025-01-22 06:30:00|71673.8|71653.8|71687.5|71667.5|71689.2|71669.2|71670|71650|224
1737527700000|2025-01-22 06:35:00|71685.1|71670.1|71693.3|71673.3|71700.6|71682.1|71676.5|71661.5|239
1737528000000|2025-01-22 06:40:00|71693.5|71673.5|71730.1|71710.1|71731.8|71711.8|71693.3|71673.3|365
1737528300000|2025-01-22 06:45:00|71729.8|71709.8|71735.2|71715.2|71740.3|71720.3|71718|71698|258
1737528600000|2025-01-22 06:50:00|71735.3|71715.3|71734.2|71719.2|71749|71734|71733.2|71715.1|255
1737528900000|2025-01-22 06:55:00|71733.8|71718.8|71728.7|71708.7|71733.8|71718.8|71721.7|71701.7|249
1737529200000|2025-01-22 07:00:00|71727.1|71707.1|71706.6|71691.6|71729.1|71714.1|71697.5|71682.5|404
1737529500000|2025-01-22 07:05:00|71706.9|71691.9|71662.8|71647.8|71708.6|71693.6|71656.2|71641.2|506
1737529800000|2025-01-22 07:10:00|71664.3|71649.3|71662.3|71647.3|71674.2|71659.2|71658.4|71643.4|383
1737530100000|2025-01-22 07:15:00|71662.6|71647.6|71646.2|71631.2|71670|71655|71633.1|71618.1|372
1737530400000|2025-01-22 07:20:00|71646.1|71631.1|71653.9|71638.9|71660.3|71645.3|71632.9|71617.9|419
1737530700000|2025-01-22 07:25:00|71657.7|71642.7|71637.2|71622.2|71662.5|71647.5|71636.5|71621.5|319
1737531000000|2025-01-22 07:30:00|71637.1|71622.1|71645.6|71630.6|71648.1|71633.1|71616.4|71601.4|494
1737531300000|2025-01-22 07:35:00|71649.2|71634.2|71649.3|71634.3|71656.9|71641.9|71636|71621|456
1737531600000|2025-01-22 07:40:00|71649.2|71634.2|71633.8|71618.8|71652.3|71637.3|71625.1|71610.1|385
1737531900000|2025-01-22 07:45:00|71633.7|71618.7|71646.2|71631.2|71672.3|71657.3|71630.5|71615.5|517
1737532200000|2025-01-22 07:50:00|71646.1|71631.1|71660.1|71645.1|71665.8|71650.8|71640.9|71625.9|536
1737532500000|2025-01-22 07:55:00|71660.3|71645.3|71673.2|71658.2|71697.2|71682.2|71660.2|71645.2|601
1737532800000|2025-01-22 08:00:00|71673.1|71658.1|71684.4|71669.4|71686.3|71671.3|71642.6|71627.6|736
1737533100000|2025-01-22 08:05:00|71684.5|71669.5|71661.3|71646.3|71684.7|71669.7|71649.6|71634.6|610
1737533400000|2025-01-22 08:10:00|71661.1|71646.1|71652.6|71637.6|71673.6|71658.6|71652.6|71637.6|578
1737533700000|2025-01-22 08:15:00|71653.2|71638.2|71641|71626|71667.2|71652.2|71610.8|71595.8|664
1737534000000|2025-01-22 08:20:00|71641.6|71626.6|71652.5|71637.5|71673.6|71658.6|71635.1|71620.1|586
1737534300000|2025-01-22 08:25:00|71652.4|71637.4|71659.7|71644.7|71677|71662|71645.8|71630.8|625
1737534600000|2025-01-22 08:30:00|71659.6|71644.6|71645.3|71630.3|71669.6|71654.6|71633.2|71618.2|656
1737534900000|2025-01-22 08:35:00|71645.4|71630.4|71607.5|71592.5|71658.5|71643.5|71603.6|71588.6|671
1737535200000|2025-01-22 08:40:00|71607.6|71592.6|71618.1|71603.1|71629|71614|71591.6|71576.6|640
1737535500000|2025-01-22 08:45:00|71617.2|71602.2|71601.6|71586.6|71626|71611|71597.2|71582.2|537
1737535800000|2025-01-22 08:50:00|71604.4|71589.4|71607.7|71592.7|71630.8|71615.8|71599.2|71584.2|517
1737536100000|2025-01-22 08:55:00|71607.6|71592.6|71591.9|71576.9|71620.2|71605.2|71585.5|71570.5|535
1737536400000|2025-01-22 09:00:00|71591.7|71576.7|71600.6|71585.6|71613|71598|71580.2|71565.2|575
1737536700000|2025-01-22 09:05:00|71599.9|71584.9|71586.3|71571.3|71599.9|71584.9|71570|71555|583
1737537000000|2025-01-22 09:10:00|71586.2|71571.2|71573.1|71558.1|71586.2|71571.2|71558.6|71543.6|505
1737537300000|2025-01-22 09:15:00|71572.9|71557.9|71565.8|71550.8|71573.7|71558.7|71542.3|71527.3|604
1737537600000|2025-01-22 09:20:00|71566.4|71551.4|71548.8|71533.8|71584.3|71564.3|71536.2|71521.2|660
1737537900000|2025-01-22 09:25:00|71548.1|71533.1|71528.5|71513.5|71548.3|71533.3|71512|71495.1|584
1737538200000|2025-01-22 09:30:00|71528.7|71513.7|71540.2|71525.2|71557.1|71542.1|71522.3|71507.3|578
1737538500000|2025-01-22 09:35:00|71540.4|71525.4|71535.7|71520.7|71547.9|71532.9|71532|71517|507
1737538800000|2025-01-22 09:40:00|71535.5|71520.5|71503|71488|71548.5|71533.5|71497.8|71477.8|504
1737539100000|2025-01-22 09:45:00|71504.1|71489.1|71528.7|71513.7|71536.7|71521.7|71491.5|71476.5|608
1737539400000|2025-01-22 09:50:00|71528.4|71513.4|71485.9|71470.9|71531.5|71516.5|71479.9|71462|565
1737539700000|2025-01-22 09:55:00|71485.4|71470.4|71433|71418|71499.8|71484.8|71426.9|71411.9|621
1737540000000|2025-01-22 10:00:00|71432.5|71417.5|71435.5|71420.5|71457.6|71442.6|71427.5|71412.5|651
1737540300000|2025-01-22 10:05:00|71435.9|71420.9|71402.9|71387.9|71435.9|71420.9|71392.1|71377.1|637
1737540600000|2025-01-22 10:10:00|71402.7|71387.7|71436|71421|71437.1|71421.2|71391.7|71376.7|530
1737540900000|2025-01-22 10:15:00|71436.3|71421.3|71420.1|71405.1|71441.6|71426.6|71405.6|71390.6|494
1737541200000|2025-01-22 10:20:00|71420|71405|71390.5|71375.5|71420.6|71405.6|71382.4|71367.4|485
1737541500000|2025-01-22 10:25:00|71391.2|71376.2|71373.8|71358.8|71398.6|71383.6|71373|71355|463
1737541800000|2025-01-22 10:30:00|71373.7|71358.7|71387|71372|71398.9|71383.9|71357.8|71342.8|617
1737542100000|2025-01-22 10:35:00|71387.1|71372.1|71380|71365|71398.1|71383.1|71373.1|71358.1|493
1737542400000|2025-01-22 10:40:00|71379.8|71364.8|71391.7|71376.7|71395.8|71380.8|71379.8|71364.8|377
1737542700000|2025-01-22 10:45:00|71391.5|71376.5|71389.9|71374.9|71405.6|71390.6|71382.3|71367.3|380
1737543000000|2025-01-22 10:50:00|71390.3|71375.3|71414.8|71399.8|71415.5|71400.5|71380.4|71365.4|411
1737543300000|2025-01-22 10:55:00|71414.6|71399.6|71407.6|71392.6|71423.2|71408.2|71401.4|71386.4|414
1737543600000|2025-01-22 11:00:00|71407.8|71392.8|71406.9|71391.9|71422.6|71407.6|71403.8|71388.8|420
1737543900000|2025-01-22 11:05:00|71407.1|71392.1|71373.5|71358.5|71409.6|71394.6|71365.9|71350.9|407
1737544200000|2025-01-22 11:10:00|71371.6|71356.6|71370.2|71355.2|71395.5|71380.5|71368.1|71353.1|439
1737544500000|2025-01-22 11:15:00|71370.3|71355.3|71382.7|71367.7|71386.5|71371.5|71364.5|71349.5|391
1737544800000|2025-01-22 11:20:00|71382.5|71367.5|71406.2|71391.2|71410.6|71395.6|71376.1|71361.1|364
1737545100000|2025-01-22 11:25:00|71406.4|71391.4|71436.1|71421.1|71438.6|71423.6|71400.8|71385.8|332
1737545400000|2025-01-22 11:30:00|71436.2|71421.2|71451.7|71436.7|71453.8|71438.8|71424.7|71409.7|312
1737545700000|2025-01-22 11:35:00|71452.9|71437.9|71465.9|71450.9|71472.6|71457.6|71445.1|71430.1|430
1737546000000|2025-01-22 11:40:00|71466.1|71451.1|71443.7|71428.7|71466.2|71451.2|71443.4|71428.4|352
1737546300000|2025-01-22 11:45:00|71443.5|71428.5|71461.6|71446.6|71466.7|71451.7|71434.8|71419.8|324
1737546600000|2025-01-22 11:50:00|71462|71447|71463.6|71448.6|71468.9|71453.9|71452.8|71437.8|306
1737546900000|2025-01-22 11:55:00|71463.7|71448.7|71456.6|71441.6|71469.5|71454.5|71450.8|71431.2|306
1737547200000|2025-01-22 12:00:00|71457.5|71442.5|71479|71464|71482.3|71467.3|71457.5|71440.2|418
1737547500000|2025-01-22 12:05:00|71479.2|71464.2|71481.8|71466.8|71492.3|71477.3|71468.4|71453.4|384
1737547800000|2025-01-22 12:10:00|71481.6|71466.6|71465.5|71450.5|71492.3|71477.3|71462.4|71447.4|421
1737548100000|2025-01-22 12:15:00|71466|71451|71469.8|71454.8|71474.5|71459.5|71457.8|71442.8|364
1737548400000|2025-01-22 12:20:00|71469.5|71454.5|71478.2|71463.2|71480.6|71465.6|71464.5|71449.5|328
1737548700000|2025-01-22 12:25:00|71478.4|71463.4|71532.7|71517.7|71534.5|71519.5|71478.4|71463.4|467
1737549000000|2025-01-22 12:30:00|71532|71517|71504.7|71489.7|71537.7|71522.7|71503.3|71488.3|470
1737549300000|2025-01-22 12:35:00|71504.8|71489.8|71508.3|71493.3|71518.3|71503.3|71497.9|71482.9|405
1737549600000|2025-01-22 12:40:00|71508.2|71493.2|71503.2|71488.2|71511.1|71496.1|71490.7|71475.7|407
1737549900000|2025-01-22 12:45:00|71503|71488|71507|71492|71515.1|71500.1|71497|71482|397
1737550200000|2025-01-22 12:50:00|71506.9|71491.9|71491.7|71476.7|71522.5|71507.5|71487.6|71472.6|440
1737550500000|2025-01-22 12:55:00|71491.5|71476.5|71488|71473|71496.4|71481.4|71470.8|71455.8|563
1737550800000|2025-01-22 13:00:00|71487.7|71472.7|71490.8|71475.8|71497.8|71482.8|71475.6|71460.6|460
1737551100000|2025-01-22 13:05:00|71490.7|71475.7|71456.8|71441.8|71495.1|71480.1|71456.7|71441.7|468
1737551400000|2025-01-22 13:10:00|71456.9|71441.9|71451.5|71436.5|71461.5|71446.5|71435.8|71420.8|477
1737551700000|2025-01-22 13:15:00|71451.6|71436.6|71463.3|71448.3|71476.4|71461.4|71442.6|71427.6|441
1737552000000|2025-01-22 13:20:00|71457.9|71442.9|71476.9|71461.9|71487.4|71472.4|71454.6|71439.6|540
1737552300000|2025-01-22 13:25:00|71476.6|71461.6|71507.7|71492.7|71507.8|71492.8|71473.9|71457.3|483
1737552600000|2025-01-22 13:30:00|71507.8|71492.8|71489.7|71474.7|71511|71493.8|71483.4|71468.4|542
1737552900000|2025-01-22 13:35:00|71489.8|71474.8|71554|71539|71571.7|71556.7|71485.5|71470.5|641
1737553200000|2025-01-22 13:40:00|71554.2|71539.2|71556.1|71541.1|71601.2|71583.5|71546.8|71531.8|650
1737553500000|2025-01-22 13:45:00|71555.9|71540.9|71550.8|71535.8|71569.8|71554.8|71543.6|71527.7|559
1737553800000|2025-01-22 13:50:00|71550.9|71535.9|71535.9|71520.9|71559.1|71540.4|71532.7|71517.7|542
1737554100000|2025-01-22 13:55:00|71534.6|71519.6|71531.7|71516.7|71535|71520|71507|71492|491
1737554400000|2025-01-22 14:00:00|71534.2|71519.2|71574.9|71559.9|71578.3|71563.3|71531.2|71513.8|582
1737554700000|2025-01-22 14:05:00|71575.2|71560.2|71594.1|71579.1|71598.3|71583.3|71575.2|71560.2|592
1737555000000|2025-01-22 14:10:00|71594.3|71579.3|71622.2|71607.2|71629.1|71614.1|71594.3|71579.3|636
1737555300000|2025-01-22 14:15:00|71621.9|71606.9|71600.5|71585.5|71634.5|71619.5|71596.2|71581.2|621
1737555600000|2025-01-22 14:20:00|71603.2|71588.2|71566.3|71551.3|71604|71589|71564.9|71549.9|527
1737555900000|2025-01-22 14:25:00|71566.5|71551.5|71605.2|71590.2|71605.2|71590.2|71560.5|71540.8|499
1737556200000|2025-01-22 14:30:00|71605|71590|71610.9|71595.9|71652|71635.8|71601.5|71586.5|742
1737556500000|2025-01-22 14:35:00|71611.6|71596.6|71615.4|71600.4|71634|71619|71587.5|71572.5|786
1737556800000|2025-01-22 14:40:00|71615.6|71600.6|71619.8|71604.8|71630.6|71615.6|71600.4|71585.4|679
1737557100000|2025-01-22 14:45:00|71620.4|71605.4|71566.1|71551.1|71621.3|71606.3|71555.8|71540.8|642
1737557400000|2025-01-22 14:50:00|71564.8|71549.8|71577.8|71562.8|71581.7|71566.7|71548.5|71533.5|553
1737557700000|2025-01-22 14:55:00|71577.5|71562.5|71581.1|71561.1|71590.4|71575.4|71563.6|71548.6|647
1737558000000|2025-01-22 15:00:00|71580.8|71560.8|71606.3|71591.3|71620.2|71605.2|71577.8|71557.8|681
1737558300000|2025-01-22 15:05:00|71607.7|71592.7|71626.4|71611.4|71640.4|71625.4|71591|71576|574
1737558600000|2025-01-22 15:10:00|71624.2|71609.2|71610|71595|71627.3|71612.3|71589.5|71574.5|636
1737558900000|2025-01-22 15:15:00|71610.8|71595.8|71603.7|71588.7|71622.2|71607.2|71586|71571|514
1737559200000|2025-01-22 15:20:00|71603.4|71588.4|71623.8|71608.8|71639.5|71621.7|71599.9|71584.9|556
1737559500000|2025-01-22 15:25:00|71622|71607|71636.2|71621.2|71642.9|71627.9|71612.3|71597.3|533
1737559800000|2025-01-22 15:30:00|71636|71621|71598.3|71583.3|71646.9|71631.9|71596|71581|661
1737560100000|2025-01-22 15:35:00|71598.8|71583.8|71598.3|71583.3|71624.1|71609.1|71592.8|71577.8|650
1737560400000|2025-01-22 15:40:00|71596.7|71581.7|71628.8|71613.8|71633.4|71618.4|71589.2|71574.2|587
1737560700000|2025-01-22 15:45:00|71629|71614|71624.8|71609.8|71642.8|71627.8|71601.9|71586.9|658
1737561000000|2025-01-22 15:50:00|71622.8|71607.8|71610.3|71595.3|71638.1|71623.1|71609.4|71594.4|555
1737561300000|2025-01-22 15:55:00|71610.2|71595.2|71604.1|71589.1|71629.7|71614.7|71599.3|71584.3|703
1737561600000|2025-01-22 16:00:00|71604.6|71589.6|71611.7|71596.7|71630.1|71615.1|71604.6|71589.6|696
1737561900000|2025-01-22 16:05:00|71611.4|71596.4|71593.9|71578.9|71611.9|71596.9|71587.5|71572.5|540
1737562200000|2025-01-22 16:10:00|71593.8|71578.8|71621|71606|71621|71606|71590.8|71575.8|445
1737562500000|2025-01-22 16:15:00|71621.5|71606.5|71629|71614|71637.3|71622.3|71617.6|71602.6|422
1737562800000|2025-01-22 16:20:00|71629.2|71614.2|71633.2|71618.2|71659.2|71644.2|71629.1|71614.1|492
1737563100000|2025-01-22 16:25:00|71633|71618|71648.5|71633.5|71650.9|71635.9|71628.3|71613.3|438
1737563400000|2025-01-22 16:30:00|71646.3|71631.3|71641.5|71626.5|71651.5|71636.5|71627.5|71612.5|447
1737563700000|2025-01-22 16:35:00|71641.7|71626.7|71596.8|71581.8|71650.1|71635.1|71594.7|71579.7|411
1737564000000|2025-01-22 16:40:00|71596.7|71581.7|71608.3|71593.3|71620.9|71605.9|71592.5|71577.5|414
1737564300000|2025-01-22 16:45:00|71608.4|71593.4|71608.3|71593.3|71612.8|71597.8|71600.6|71585.6|318
1737564600000|2025-01-22 16:50:00|71608.4|71593.4|71596.5|71581.5|71609.3|71594.3|71588.7|71573.7|325
1737564900000|2025-01-22 16:55:00|71596.7|71581.7|71607.6|71592.6|71619.9|71604.9|71593|71578|332
1737565200000|2025-01-22 17:00:00|71607.7|71592.7|71611.1|71596.1|71622.7|71607.7|71601.9|71583.2|354
1737565500000|2025-01-22 17:05:00|71611|71596|71622.7|71607.7|71633.3|71618.3|71611|71596|281
1737565800000|2025-01-22 17:10:00|71619.6|71604.6|71639.3|71624.3|71649.2|71631.5|71616.4|71601.4|329
1737566100000|2025-01-22 17:15:00|71639.1|71624.1|71641.6|71626.6|71645.1|71630.1|71632.3|71617.3|297
1737566400000|2025-01-22 17:20:00|71641.9|71626.9|71653.8|71638.8|71659|71644|71638.1|71623.1|370
1737566700000|2025-01-22 17:25:00|71653.9|71638.9|71650.5|71635.5|71659.2|71644.2|71648.9|71633.9|237
1737567000000|2025-01-22 17:30:00|71650.7|71635.7|71621.6|71606.6|71658.8|71643.8|71612.9|71593.5|341
1737567300000|2025-01-22 17:35:00|71621.8|71606.8|71623.5|71608.5|71631.1|71616.1|71619.6|71604.6|343
1737567600000|2025-01-22 17:40:00|71623.6|71608.6|71629|71614|71632.6|71617.6|71619|71604|261
1737567900000|2025-01-22 17:45:00|71628.8|71613.8|71644.1|71629.1|71653.1|71638.1|71620.1|71605.1|298
1737568200000|2025-01-22 17:50:00|71644.2|71629.2|71630.6|71615.6|71646.7|71631.7|71628.9|71613.9|265
1737568500000|2025-01-22 17:55:00|71630.7|71615.7|71627.4|71612.4|71635.6|71620.6|71625.4|71610.4|282
1737568800000|2025-01-22 18:00:00|71627.3|71612.3|71658.5|71643.5|71659.1|71644.1|71617|71602|344
1737569100000|2025-01-22 18:05:00|71658.7|71643.7|71650.3|71635.3|71662.7|71647.7|71636.7|71621.7|289
1737569400000|2025-01-22 18:10:00|71650.2|71635.2|71646.9|71631.9|71663.6|71648.6|71640.5|71625.5|282
1737569700000|2025-01-22 18:15:00|71647.1|71632.1|71643.6|71628.6|71651.3|71636.3|71638.2|71620.4|304
1737570000000|2025-01-22 18:20:00|71644.3|71629.3|71617.2|71602.2|71644.8|71629.8|71613.3|71598.3|274
1737570300000|2025-01-22 18:25:00|71617.3|71602.3|71612.3|71597.3|71625|71610|71604|71589|274
1737570600000|2025-01-22 18:30:00|71612.2|71597.2|71607.8|71592.8|71617.2|71602.2|71605.3|71590.3|269
1737570900000|2025-01-22 18:35:00|71608.1|71593.1|71606.3|71591.3|71611|71596|71602.4|71587.4|202
1737571200000|2025-01-22 18:40:00|71606.5|71591.5|71609.4|71594.4|71620.1|71605.1|71605.3|71588.9|201
1737571500000|2025-01-22 18:45:00|71609.1|71594.1|71614.4|71599.4|71614.4|71599.4|71600.6|71585.6|175
1737571800000|2025-01-22 18:50:00|71614.3|71599.3|71621|71606|71626.8|71611.8|71612.5|71597.5|181
1737572100000|2025-01-22 18:55:00|71620.1|71605.1|71635.1|71620.1|71644.7|71629.7|71620.1|71605.1|264
1737572400000|2025-01-22 19:00:00|71635.2|71620.2|71618.2|71603.2|71639.4|71624.4|71614.4|71596|290
1737572700000|2025-01-22 19:05:00|71618.4|71603.4|71609.6|71594.6|71619.6|71604.6|71609.2|71594.2|202
1737573000000|2025-01-22 19:10:00|71609|71594|71608.1|71593.1|71611.9|71596.9|71603.9|71588.9|205
1737573300000|2025-01-22 19:15:00|71608.3|71593.3|71604.2|71589.2|71614|71599|71593.3|71578.3|193
1737573600000|2025-01-22 19:20:00|71604.4|71589.4|71601.8|71586.8|71611.3|71596.3|71599.2|71584.2|175
1737573900000|2025-01-22 19:25:00|71601.9|71586.9|71597.3|71582.3|71607.6|71591.2|71591.1|71576.1|191
1737574200000|2025-01-22 19:30:00|71597.4|71582.4|71602.1|71587.1|71603.6|71588.6|71589.2|71574.2|153
1737574500000|2025-01-22 19:35:00|71603.6|71588.6|71602.5|71587.5|71611|71596|71592.9|71577.9|198
1737574800000|2025-01-22 19:40:00|71603.5|71588.5|71609.9|71594.9|71614|71599|71602.8|71587.8|207
1737575100000|2025-01-22 19:45:00|71610|71595|71615.9|71600.9|71624|71609|71606.9|71591.9|216
1737575400000|2025-01-22 19:50:00|71615.7|71600.7|71625.1|71610.1|71625.4|71610.4|71611.6|71596.6|219
1737575700000|2025-01-22 19:55:00|71625|71610|71607.9|71592.9|71627.7|71612.7|71604.7|71589.7|272
1737576000000|2025-01-22 20:00:00|71608.2|71593.2|71606.4|71591.4|71623.9|71608.9|71605.8|71590.8|275
1737576300000|2025-01-22 20:05:00|71606.5|71591.5|71593|71578|71606.9|71591.9|71590.5|71575.5|158
1737576600000|2025-01-22 20:10:00|71593.2|71578.2|71592.4|71577.4|71600.6|71585.6|71588.8|71573.8|173
1737576900000|2025-01-22 20:15:00|71592.3|71577.3|71589.2|71574.2|71602.9|71587.9|71588.5|71573.5|175
1737577200000|2025-01-22 20:20:00|71589.1|71574.1|71605.6|71590.6|71607.7|71592.7|71589.1|71574.1|188
1737577500000|2025-01-22 20:25:00|71605.4|71590.4|71606.8|71591.8|71610.4|71595.4|71595|71580|209
1737577800000|2025-01-22 20:30:00|71606.6|71591.6|71614.7|71599.7|71618.2|71603.2|71602.5|71587.5|189
1737578100000|2025-01-22 20:35:00|71614.3|71599.3|71630.1|71615.1|71630.3|71615.3|71610|71595|225
1737578400000|2025-01-22 20:40:00|71628.7|71613.7|71643.7|71628.7|71644.6|71629.6|71625.3|71610.3|178
1737578700000|2025-01-22 20:45:00|71643.9|71628.9|71647.3|71632.3|71647.3|71632.3|71636|71621|184
1737579000000|2025-01-22 20:50:00|71647.4|71632.4|71651.9|71636.9|71652.7|71637.7|71635.3|71620.3|266
1737579300000|2025-01-22 20:55:00|71652.2|71637.2|71665.2|71650.2|71670.4|71655.4|71652|71637|435
1737579600000|2025-01-22 21:00:00|71665|71650|71663.2|71648.2|71671.2|71656.2|71658.4|71643.4|259
1737579900000|2025-01-22 21:05:00|71663.1|71648.1|71657.4|71642.4|71663.5|71648.5|71653.9|71638.1|88
1737580200000|2025-01-22 21:10:00|71656.5|71641.5|71666.9|71651.9|71668.6|71652.8|71655.4|71640.4|60
1737580500000|2025-01-22 21:15:00|71666.7|71651.7|71670|71655|71672.1|71657.1|71663.9|71647.7|73
1737580800000|2025-01-22 21:20:00|71669.7|71654.7|71664.2|71649.2|71671.5|71656.5|71664|71649|71
1737581100000|2025-01-22 21:25:00|71664.4|71649.4|71668.1|71653.1|71674.4|71657.5|71664.4|71649.4|68
1737581400000|2025-01-22 21:30:00|71668|71653|71680.3|71665.3|71682.5|71665.3|71668|71648.9|50
1737581700000|2025-01-22 21:35:00|71680.8|71665.8|71681.3|71661.3|71687.7|71667.7|71680.8|71660.8|72
1737582000000|2025-01-22 21:40:00|71681.2|71661.2|71681|71661|71682.9|71663.5|71677.2|71657.2|90
1737582300000|2025-01-22 21:45:00|71681.7|71661.7|71679|71659|71688.1|71668.1|71678.6|71658.6|102
1737582600000|2025-01-22 21:50:00|71679.3|71659.3|71672.4|71651.8|71683.3|71661.8|71672.1|71651.8|116
1737582900000|2025-01-22 21:55:00|71674.1|71649.8|71689.5|71656.2|71694.8|71656.2|71673.9|71644.4|181
1737583200000|2025-01-22 22:00:00|71690.4|71657.4|71690.1|71592.1|71717.1|71657.4|71680.7|71581.7|101
1737583500000|2025-01-22 22:05:00|71689.9|71603.5|71699.9|71633.6|71705.3|71643.2|71689.9|71603.5|83
1737583800000|2025-01-22 22:10:00|71700|71633.2|71717.2|71648.6|71718.6|71651.8|71690.6|71628.1|141
1737584100000|2025-01-22 22:15:00|71716.3|71649.4|71717.3|71649.1|71719|71649.6|71713.8|71645.6|128
1737584400000|2025-01-22 22:20:00|71716.7|71649.2|71716.6|71648.1|71717.2|71650.8|71711.9|71647.1|139
1737584700000|2025-01-22 22:25:00|71716.5|71648.4|71708.6|71644.4|71717.2|71650|71708.3|71644.1|114
1737585000000|2025-01-22 22:30:00|71708.4|71644.8|71695|71596|71708.6|71646|71692.3|71593.3|148
1737585300000|2025-01-22 22:35:00|71694.9|71595.9|71699.7|71634.8|71700.2|71639.6|71689.5|71592.4|198
1737585600000|2025-01-22 22:40:00|71699.5|71634.9|71700.3|71634.6|71701.6|71635.4|71695.4|71629.4|149
1737585900000|2025-01-22 22:45:00|71699.9|71634.7|71687.5|71634.5|71703.6|71637.1|71687|71595|189
1737586200000|2025-01-22 22:50:00|71687.7|71633.1|71685.9|71629.3|71688.1|71633.1|71685.8|71629.3|151
1737586500000|2025-01-22 22:55:00|71685.8|71629.5|71713.2|71652.3|71713.2|71652.3|71685.8|71621.4|157
1737586800000|2025-01-22 23:00:00|71713.1|71652.2|71700.8|71673.7|71716|71674.5|71687.9|71651.4|286
1737587100000|2025-01-22 23:05:00|71700|71673.6|71696.5|71675.9|71701|71678.5|71693.8|71672.6|149
1737587400000|2025-01-22 23:10:00|71696.4|71675.8|71707|71687|71709|71687.4|71695.5|71674.2|137
1737587700000|2025-01-22 23:15:00|71706.9|71686.9|71693.1|71672.3|71709|71689|71692|71672|150
1737588000000|2025-01-22 23:20:00|71693|71672.4|71697.1|71677.1|71699.2|71679.2|71683.5|71663.5|169
1737588300000|2025-01-22 23:25:00|71697.3|71677.3|71701.4|71681.4|71706.4|71686.4|71697.1|71677.1|135
1737588600000|2025-01-22 23:30:00|71701.3|71681.3|71700.6|71680.6|71703.9|71683.9|71697.6|71677.6|119
1737588900000|2025-01-22 23:35:00|71700.1|71680.1|71698.2|71678.2|71701.7|71681.7|71694.8|71674.8|130
1737589200000|2025-01-22 23:40:00|71698.1|71678.1|71695.2|71675.2|71700.1|71680.1|71694.9|71674.9|153
1737589500000|2025-01-22 23:45:00|71695.3|71675.3|71702.9|71682.9|71703.1|71683.1|71693.8|71673.8|90
1737589800000|2025-01-22 23:50:00|71702.7|71682.7|71691.3|71671.3|71703.4|71683.4|71688|71668|119
1737590100000|2025-01-22 23:55:00|71691.2|71671.2|71693.3|71673.3|71693.5|71673.5|71688.4|71668.4|187
1737590400000|2025-01-23 00:00:00|71693.4|71673.4|71684.3|71664.3|71693.4|71673.4|71675.7|71655.7|260
1737590700000|2025-01-23 00:05:00|71684.5|71664.5|71678.8|71658.8|71685.7|71665.7|71678.1|71658.1|174
1737591000000|2025-01-23 00:10:00|71679|71659|71675.8|71655.8|71680.6|71660.6|71668.8|71648.8|188
1737591300000|2025-01-23 00:15:00|71675.7|71655.7|71683|71663|71689.6|71669.6|71675.7|71655.7|186
1737591600000|2025-01-23 00:20:00|71682.8|71662.8|71675.3|71655.3|71682.8|71662.8|71665.9|71645.9|183
1737591900000|2025-01-23 00:25:00|71675.4|71655.4|71686.7|71666.7|71688.9|71668.9|71675.3|71655.3|209
1737592200000|2025-01-23 00:30:00|71686.6|71666.6|71686.2|71666.2|71688.2|71668.2|71680.8|71660.8|175
1737592500000|2025-01-23 00:35:00|71685.9|71665.9|71688.9|71668.9|71699.4|71679.4|71681.6|71661.6|268
1737592800000|2025-01-23 00:40:00|71687.9|71667.9|71680.4|71660.4|71689.7|71669.7|71679.9|71659.9|209
1737593100000|2025-01-23 00:45:00|71680.5|71660.5|71691.7|71671.7|71691.9|71671.9|71679.4|71659.4|228
1737593400000|2025-01-23 00:50:00|71692.1|71672.1|71683.8|71663.8|71696.2|71676.2|71682.6|71662.6|254
1737593700000|2025-01-23 00:55:00|71683.7|71663.7|71672.7|71652.7|71683.7|71663.7|71671.5|71651.5|227
1737594000000|2025-01-23 01:00:00|71670.2|71655.2|71659|71644|71670.7|71655.7|71656.8|71640.4|215
1737594300000|2025-01-23 01:05:00|71659.4|71644.4|71657.5|71637.5|71661.8|71646.8|71653.1|71634.1|171
1737594600000|2025-01-23 01:10:00|71658.2|71638.2|71636.6|71621.6|71658.9|71639.9|71628.8|71613.8|154
1737594900000|2025-01-23 01:15:00|71639.4|71619.4|71669.2|71649.2|71673.8|71653.8|71639.4|71619.4|269
1737595200000|2025-01-23 01:20:00|71669.4|71649.4|71684.7|71664.7|71684.7|71664.7|71667.5|71647.5|202
1737595500000|2025-01-23 01:25:00|71684.9|71664.9|71685.5|71665.5|71685.5|71665.5|71672.1|71652.1|330
1737595800000|2025-01-23 01:30:00|71682.3|71667.3|71682.3|71667.3|71684|71668.2|71668.3|71650.7|160
1737596100000|2025-01-23 01:35:00|71682.9|71667.9|71669.1|71649.1|71683.1|71668.1|71657.1|71638.1|327
1737596400000|2025-01-23 01:40:00|71663.4|71648.4|71675.1|71660.1|71677.8|71662.8|71656|71636|252
1737596700000|2025-01-23 01:45:00|71677.1|71657.1|71699.4|71679.4|71702.8|71682.8|71676.3|71656.3|278
1737597000000|2025-01-23 01:50:00|71701.6|71681.6|71714|71694|71714.1|71694.1|71693.7|71673.7|382
1737597300000|2025-01-23 01:55:00|71713.8|71693.8|71717.1|71697.1|71729.6|71709.6|71711.8|71691.8|265
1737597600000|2025-01-23 02:00:00|71717.2|71697.2|71732.7|71712.7|71732.8|71712.8|71712.6|71692.6|252
1737597900000|2025-01-23 02:05:00|71733.1|71713.1|71732.8|71712.8|71762.6|71742.6|71725.9|71705.9|328
1737598200000|2025-01-23 02:10:00|71732.7|71712.7|71728.1|71708.1|71741.9|71721.9|71722.6|71702.6|263
1737598500000|2025-01-23 02:15:00|71727.9|71707.9|71719.7|71699.7|71733|71713|71716.1|71696.1|189
1737598800000|2025-01-23 02:20:00|71719.8|71699.8|71705.1|71685.1|71721.1|71701.1|71699.6|71679.6|220
1737599100000|2025-01-23 02:25:00|71705.2|71685.2|71704.5|71684.5|71708.6|71688.6|71700.1|71680.1|206
1737599400000|2025-01-23 02:30:00|71703.5|71683.5|71723.3|71703.3|71728.4|71708.4|71702.7|71682.7|165
1737599700000|2025-01-23 02:35:00|71722.8|71702.8|71724.9|71704.9|71729.3|71709.3|71716|71696|164
1737600000000|2025-01-23 02:40:00|71725.8|71705.8|71715.6|71695.6|71733.6|71713.6|71715.4|71695.4|129
1737600300000|2025-01-23 02:45:00|71715.5|71695.5|71725.2|71705.2|71727.7|71707.7|71709.9|71689.9|176
1737600600000|2025-01-23 02:50:00|71725.1|71705.1|71717|71697|71732.7|71712.7|71715.8|71695.8|178
1737600900000|2025-01-23 02:55:00|71716.9|71696.9|71717.1|71697.1|71725.7|71705.7|71715|71695|219
1737601200000|2025-01-23 03:00:00|71717.2|71697.2|71705.9|71685.9|71721.2|71701.2|71700.6|71680.6|212
1737601500000|2025-01-23 03:05:00|71705.7|71685.7|71706|71686|71707.1|71687.1|71699|71679|119
1737601800000|2025-01-23 03:10:00|71705.7|71685.7|71708.3|71688.3|71708.6|71688.6|71701.1|71681.1|135
1737602100000|2025-01-23 03:15:00|71708.1|71688.1|71698.6|71678.6|71708.9|71688.9|71695.3|71675.3|120
1737602400000|2025-01-23 03:20:00|71698.8|71678.8|71701.9|71681.9|71703|71683|71688.8|71668.8|117
1737602700000|2025-01-23 03:25:00|71702|71682|71695.6|71675.6|71702|71682|71693.5|71673.5|125
1737603000000|2025-01-23 03:30:00|71695.8|71675.8|71697.7|71677.7|71701.3|71681.3|71695.4|71675.4|122
1737603300000|2025-01-23 03:35:00|71697.5|71677.5|71688.1|71668.1|71697.8|71677.8|71688.1|71668.1|81
1737603600000|2025-01-23 03:40:00|71688|71668|71688.4|71668.4|71698.5|71678.5|71679.9|71659.9|189
1737603900000|2025-01-23 03:45:00|71688.6|71668.6|71698.1|71678.1|71702.2|71682.2|71683.2|71663.2|156
1737604200000|2025-01-23 03:50:00|71698.5|71678.5|71684.2|71664.2|71698.6|71678.6|71683.7|71663.7|105
1737604500000|2025-01-23 03:55:00|71684.1|71664.1|71681.3|71661.3|71690.8|71670.8|71680.6|71660.6|134
1737604800000|2025-01-23 04:00:00|71681.4|71661.4|71674.6|71654.6|71681.6|71661.6|71669.1|71649.1|130
1737605100000|2025-01-23 04:05:00|71674.3|71654.3|71668.5|71648.5|71675.1|71655.1|71668.4|71648.4|71
1737605400000|2025-01-23 04:10:00|71668.8|71648.8|71676.5|71656.5|71677.7|71657.7|71668.8|71648.8|113
1737605700000|2025-01-23 04:15:00|71676.4|71656.4|71677|71657|71679.7|71659.7|71674|71654|96
1737606000000|2025-01-23 04:20:00|71676.5|71656.5|71666.9|71646.9|71679.8|71659.8|71665.1|71645.1|116
1737606300000|2025-01-23 04:25:00|71667|71647|71661.6|71641.6|71669|71649|71660|71640|131
1737606600000|2025-01-23 04:30:00|71656.3|71641.3|71659.3|71644.3|71659.9|71644.9|71652.5|71637.5|84
1737606900000|2025-01-23 04:35:00|71659.2|71644.2|71658.5|71643.5|71660.1|71645.1|71657.2|71642.2|97
1737607200000|2025-01-23 04:40:00|71658.3|71643.3|71657.6|71642.6|71661.2|71646.2|71655.5|71640.5|80
1737607500000|2025-01-23 04:45:00|71660.2|71640.2|71660.7|71640.7|71667.9|71647.9|71656.6|71636.6|104
1737607800000|2025-01-23 04:50:00|71660.9|71640.9|71657.8|71637.8|71662.3|71643|71656.3|71637.8|81
1737608100000|2025-01-23 04:55:00|71658|71638|71667.3|71647.3|71672.4|71653.5|71658|71638|138
1737608400000|2025-01-23 05:00:00|71667.1|71647.1|71689.8|71669.8|71690.6|71670.6|71662.5|71642.5|227
1737608700000|2025-01-23 05:05:00|71690|71670|71666.7|71646.7|71705|71685|71665.8|71646.7|214
1737609000000|2025-01-23 05:10:00|71665.8|71645.8|71670.7|71650.7|71680.8|71663.2|71661.6|71641.6|141
1737609300000|2025-01-23 05:15:00|71670.8|71650.8|71672.1|71652.1|71673.6|71653.6|71668.1|71648.1|133
1737609600000|2025-01-23 05:20:00|71671.8|71651.8|71677.2|71657.2|71680.5|71660.5|71670.6|71650.6|106
1737609900000|2025-01-23 05:25:00|71677.4|71657.4|71693.3|71673.3|71693.5|71673.5|71677.4|71657.4|121
1737610200000|2025-01-23 05:30:00|71693.6|71673.6|71694.2|71674.2|71700.2|71680.2|71688.1|71668.1|219
1737610500000|2025-01-23 05:35:00|71694.1|71674.1|71694|71674|71698.1|71678.1|71689.7|71669.7|146
1737610800000|2025-01-23 05:40:00|71694.2|71674.2|71701.1|71681.1|71704.8|71684.8|71693.5|71673.5|136
1737611100000|2025-01-23 05:45:00|71700.9|71680.9|71710.4|71690.4|71713.6|71693.6|71700.2|71680.2|204
1737611400000|2025-01-23 05:50:00|71710.5|71690.5|71699.1|71679.1|71710.5|71690.5|71697.3|71677.3|157
1737611700000|2025-01-23 05:55:00|71699|71679|71705.9|71685.9|71706|71686|71697.4|71677.4|105
1737612000000|2025-01-23 06:00:00|71706.1|71686.1|71685.5|71665.5|71709|71689|71685.4|71665.4|243
1737612300000|2025-01-23 06:05:00|71685.4|71665.4|71675.4|71655.4|71687.1|71667.1|71673.3|71653.3|236
1737612600000|2025-01-23 06:10:00|71675.6|71655.6|71682.8|71662.8|71689.9|71669.9|71675.3|71655.3|188
1737612900000|2025-01-23 06:15:00|71683|71663|71672.1|71652.1|71685.2|71665.2|71670.2|71650.2|201
1737613200000|2025-01-23 06:20:00|71672.6|71652.6|71673.1|71653.1|71676.7|71656.7|71667.4|71647.4|278
1737613500000|2025-01-23 06:25:00|71673|71653|71661.9|71641.9|71673|71653|71660|71640|236
1737613800000|2025-01-23 06:30:00|71662.1|71642.1|71674.2|71654.2|71675|71655|71661.5|71641.5|131
1737614100000|2025-01-23 06:35:00|71674.6|71654.6|71684.8|71669.8|71691.1|71676.1|71674.6|71654.6|130
1737614400000|2025-01-23 06:40:00|71685.5|71670.5|71695.9|71680.9|71695.9|71680.9|71679.5|71664.5|163
1737614700000|2025-01-23 06:45:00|71696.4|71681.4|71695|71675|71707.6|71692.6|71694.5|71674.5|226
1737615000000|2025-01-23 06:50:00|71694.8|71674.8|71712.6|71692.6|71715.6|71695.6|71694.6|71674.6|175
1737615300000|2025-01-23 06:55:00|71712.5|71692.5|71723.7|71703.7|71725.3|71705.3|71709.8|71689.8|207
1737615600000|2025-01-23 07:00:00|71723.5|71708.5|71714.5|71699.5|71738.4|71723.4|71706.7|71691.7|286
1737615900000|2025-01-23 07:05:00|71714.3|71699.3|71735.9|71720.9|71735.9|71720.9|71705.5|71690.5|323
1737616200000|2025-01-23 07:10:00|71736.2|71721.2|71769.7|71754.7|71812.2|71797.2|71736.2|71721.2|571
1737616500000|2025-01-23 07:15:00|71769.7|71754.7|71761.2|71746.2|71770.8|71755.8|71749.5|71734.5|539
1737616800000|2025-01-23 07:20:00|71760|71745|71783.4|71768.4|71787.7|71772.7|71758.9|71743.9|469
1737617100000|2025-01-23 07:25:00|71783.2|71768.2|71772.7|71757.7|71783.2|71768.2|71761.7|71746.7|390
1737617400000|2025-01-23 07:30:00|71772.2|71757.2|71759.7|71744.7|71782.5|71767.5|71755.2|71740.2|356
1737617700000|2025-01-23 07:35:00|71759.6|71744.6|71783.4|71768.4|71789.8|71774.8|71758.5|71743.5|297
1737618000000|2025-01-23 07:40:00|71783.6|71768.6|71774.2|71759.2|71790.5|71775.5|71772.3|71757.3|258
1737618300000|2025-01-23 07:45:00|71773.9|71758.9|71758.7|71743.7|71779.7|71764.7|71757.7|71742.7|344
1737618600000|2025-01-23 07:50:00|71758.6|71743.6|71732|71717|71771.1|71756.1|71730.7|71715.7|374
1737618900000|2025-01-23 07:55:00|71732.5|71717.5|71742.2|71727.2|71759|71744|71732.2|71717.2|406
1737619200000|2025-01-23 08:00:00|71741.9|71726.9|71778.5|71763.5|71784.1|71769.1|71730.2|71715.2|417
1737619500000|2025-01-23 08:05:00|71777.8|71762.8|71753.8|71738.8|71784.2|71769.2|71748.3|71733.3|352
1737619800000|2025-01-23 08:10:00|71755.3|71740.3|71736.6|71721.6|71770.7|71755.7|71734.8|71719.8|385
1737620100000|2025-01-23 08:15:00|71736.8|71721.8|71730|71715|71742.6|71727.6|71724.4|71709.4|426
1737620400000|2025-01-23 08:20:00|71730.1|71715.1|71747|71732|71750.4|71735.4|71730.1|71715.1|384
1737620700000|2025-01-23 08:25:00|71747.1|71732.1|71769.4|71754.4|71770.9|71755.9|71736.8|71721.8|413
1737621000000|2025-01-23 08:30:00|71769.5|71754.5|71787.8|71772.8|71788.9|71773.9|71752.7|71737.7|405
1737621300000|2025-01-23 08:35:00|71787.5|71772.5|71802.6|71787.6|71805.7|71790.7|71779.5|71764.5|346
1737621600000|2025-01-23 08:40:00|71803.8|71788.8|71787.4|71772.4|71803.8|71788.8|71779|71764|271
1737621900000|2025-01-23 08:45:00|71787.9|71772.9|71775.8|71760.8|71796.2|71781.2|71774.4|71759.4|282
1737622200000|2025-01-23 08:50:00|71775.6|71760.6|71772.6|71757.6|71778.8|71763.8|71761.1|71746.1|367
1737622500000|2025-01-23 08:55:00|71772.8|71757.8|71781.6|71766.6|71784|71769|71765.8|71750.8|351
1737622800000|2025-01-23 09:00:00|71781.8|71766.8|71717|71702|71785.4|71770.4|71715.2|71700.2|310
1737623100000|2025-01-23 09:05:00|71716.9|71701.9|71725.6|71710.6|71739.5|71724.5|71715|71700|343
1737623400000|2025-01-23 09:10:00|71725.3|71710.3|71718|71703|71725.3|71710.3|71704.8|71689.8|342
1737623700000|2025-01-23 09:15:00|71718.6|71703.6|71694.2|71679.2|71723.7|71708.7|71693.7|71678.7|409
1737624000000|2025-01-23 09:20:00|71694.1|71679.1|71713.1|71698.1|71717.8|71702.8|71680.2|71665.2|473
1737624300000|2025-01-23 09:25:00|71711.7|71696.7|71710.7|71695.7|71726.8|71711.8|71702.4|71687.4|454
1737624600000|2025-01-23 09:30:00|71710.5|71695.5|71707.8|71692.8|71713.4|71698.4|71704.1|71689.1|500
1737624900000|2025-01-23 09:35:00|71708|71693|71686.2|71671.2|71709.3|71694.3|71676.1|71661.1|389
1737625200000|2025-01-23 09:40:00|71686.6|71671.6|71687.5|71672.5|71694.4|71679.4|71684.2|71669.2|313
1737625500000|2025-01-23 09:45:00|71687.7|71672.7|71667.8|71652.8|71696.7|71681.7|71661|71646|382
1737625800000|2025-01-23 09:50:00|71667.6|71652.6|71646.3|71631.3|71672|71657|71638.6|71623.6|398
1737626100000|2025-01-23 09:55:00|71646.5|71631.5|71660.5|71645.5|71665.1|71650.1|71643.4|71628.4|416
1737626400000|2025-01-23 10:00:00|71660.7|71645.7|71654.5|71639.5|71664.6|71649.6|71633.9|71618.9|468
1737626700000|2025-01-23 10:05:00|71654.3|71639.3|71663.4|71648.4|71667.3|71652.3|71645.9|71630.9|386
1737627000000|2025-01-23 10:10:00|71663.6|71648.6|71639.3|71624.3|71671|71656|71637.6|71622.6|347
1737627300000|2025-01-23 10:15:00|71639.4|71624.4|71638.6|71623.6|71642.3|71627.3|71618.8|71603.8|386
1737627600000|2025-01-23 10:20:00|71638.9|71623.9|71643.5|71628.5|71654.3|71639.3|71638.4|71623.4|279
1737627900000|2025-01-23 10:25:00|71643.1|71628.1|71617.8|71602.8|71645.8|71630.8|71617.6|71602.6|319
1737628200000|2025-01-23 10:30:00|71617.4|71602.4|71626.7|71611.7|71634.1|71619.1|71613.4|71598.4|262
1737628500000|2025-01-23 10:35:00|71626.1|71611.1|71603.3|71588.3|71627.9|71612.9|71599.6|71584.6|335
1737628800000|2025-01-23 10:40:00|71603.7|71588.7|71608.9|71593.9|71622.8|71607.8|71603.1|71588.1|306
1737629100000|2025-01-23 10:45:00|71609.1|71594.1|71637.3|71622.3|71637.3|71622.3|71605.9|71590.9|249
1737629400000|2025-01-23 10:50:00|71637|71622|71652.7|71637.7|71661.6|71646.6|71636.1|71621.1|327
1737629700000|2025-01-23 10:55:00|71652.6|71637.6|71665.1|71650.1|71665.2|71650.2|71644.6|71629.6|239
1737630000000|2025-01-23 11:00:00|71663.9|71648.9|71680.4|71665.4|71687.8|71672.8|71663|71648|470
1737630300000|2025-01-23 11:05:00|71680.2|71665.2|71663|71648|71684.8|71669.8|71649.2|71634.2|430
1737630600000|2025-01-23 11:10:00|71662.9|71647.9|71663.8|71648.8|71677.8|71662.8|71659.6|71644.6|468
1737630900000|2025-01-23 11:15:00|71663.9|71648.9|71661.8|71646.8|71666.9|71651.9|71653.9|71638.9|429
1737631200000|2025-01-23 11:20:00|71662.7|71647.7|71668.9|71653.9|71680.1|71665.1|71662.3|71647.3|449
1737631500000|2025-01-23 11:25:00|71668.8|71653.8|71655.7|71640.7|71668.8|71653.8|71650.3|71635.3|439
1737631800000|2025-01-23 11:30:00|71655.5|71640.5|71667.6|71652.6|71669.9|71654.9|71645.2|71630.2|386
1737632100000|2025-01-23 11:35:00|71667.7|71652.7|71656.9|71641.9|71669.5|71654.5|71648.3|71633.3|454
1737632400000|2025-01-23 11:40:00|71656.8|71641.8|71668.6|71653.6|71670.4|71655.4|71655.7|71640.7|335
1737632700000|2025-01-23 11:45:00|71668.9|71653.9|71717.3|71702.3|71719.2|71704.2|71657.9|71642.9|423
1737633000000|2025-01-23 11:50:00|71717.5|71702.5|71701.1|71686.1|71732.7|71717.7|71700.4|71685.4|445
1737633300000|2025-01-23 11:55:00|71701.2|71686.2|71719.3|71704.3|71730.3|71715.3|71695.3|71680.3|526
1737633600000|2025-01-23 12:00:00|71719.4|71704.4|71735.8|71720.8|71745.7|71730.7|71709.7|71694.7|601
1737633900000|2025-01-23 12:05:00|71735.7|71720.7|71753.4|71738.4|71760.8|71745.8|71728.1|71713.1|475
1737634200000|2025-01-23 12:10:00|71753.5|71738.5|71762.3|71747.3|71782.1|71767.1|71751.2|71736.2|510
1737634500000|2025-01-23 12:15:00|71762|71747|71759.5|71744.5|71763.5|71748.5|71751.9|71736.9|398
1737634800000|2025-01-23 12:20:00|71759.6|71744.6|71756.5|71741.5|71774.5|71759.5|71749.5|71734.5|439
1737635100000|2025-01-23 12:25:00|71756.9|71741.9|71746.7|71731.7|71758.9|71743.9|71745.5|71730.5|347
1737635400000|2025-01-23 12:30:00|71746.6|71731.6|71763.7|71748.7|71764|71749|71731.7|71716.7|455
1737635700000|2025-01-23 12:35:00|71763.5|71748.5|71755.8|71740.8|71767.7|71752.7|71751.9|71736.9|373
1737636000000|2025-01-23 12:40:00|71755.7|71740.7|71737.5|71722.5|71756.5|71741.5|71721.2|71706.2|435
1737636300000|2025-01-23 12:45:00|71738.1|71723.1|71746.4|71731.4|71748.5|71733.5|71717.9|71702.9|390
1737636600000|2025-01-23 12:50:00|71744.6|71729.6|71721.6|71706.6|71745|71730|71710|71695|410
1737636900000|2025-01-23 12:55:00|71721.8|71706.8|71717|71702|71724|71709|71699.5|71684.5|499
1737637200000|2025-01-23 13:00:00|71716.6|71701.6|71698.1|71683.1|71720.8|71705.8|71682.1|71667.1|574
1737637500000|2025-01-23 13:05:00|71699|71684|71717.6|71702.6|71733.7|71718.7|71694.1|71679.1|507
1737637800000|2025-01-23 13:10:00|71717.7|71702.7|71756.4|71741.4|71761.5|71746.5|71716.5|71701.5|604
1737638100000|2025-01-23 13:15:00|71752.9|71737.9|71723.2|71708.2|71758.9|71743.9|71723.2|71708.2|584
1737638400000|2025-01-23 13:20:00|71721.8|71706.8|71704.3|71689.3|71723.8|71708.8|71694.1|71679.1|402
1737638700000|2025-01-23 13:25:00|71703.2|71688.2|71710.8|71672.9|71710.8|71694|71679.5|71664.5|524
1737639000000|2025-01-23 13:30:00|71707.5|71684.3|71645.4|71630.4|71707.5|71684.3|71641.3|71626.3|561
1737639300000|2025-01-23 13:35:00|71645.9|71630.9|71655.6|71640.6|71667.6|71652.6|71640.3|71625.3|527
1737639600000|2025-01-23 13:40:00|71657.2|71642.2|71681.2|71666.2|71681.2|71666.2|71651.4|71636.4|518
1737639900000|2025-01-23 13:45:00|71684.7|71669.7|71689.6|71674.6|71711.3|71696.3|71674|71659|432
1737640200000|2025-01-23 13:50:00|71689.7|71674.7|71671.4|71656.4|71702|71687|71657.1|71642.1|501
1737640500000|2025-01-23 13:55:00|71671.3|71656.3|71669.4|71654.4|71685.8|71670.8|71658.5|71643.5|482
1737640800000|2025-01-23 14:00:00|71666.3|71651.3|71650.3|71635.3|71679.3|71664.3|71645.1|71630.1|522
1737641100000|2025-01-23 14:05:00|71648.8|71633.8|71650|71635|71660.7|71645.7|71638.3|71623.3|371
1737641400000|2025-01-23 14:10:00|71652.7|71637.7|71653.3|71638.3|71669.5|71654.5|71649.2|71634.2|456
1737641700000|2025-01-23 14:15:00|71653.5|71638.5|71643.7|71628.7|71656.9|71641.9|71633|71618|401
1737642000000|2025-01-23 14:20:00|71643.5|71628.5|71642.2|71627.2|71655|71640|71618.7|71603.7|475
1737642300000|2025-01-23 14:25:00|71642.3|71627.3|71662.3|71647.3|71667.2|71652.2|71642.3|71627.3|392
1737642600000|2025-01-23 14:30:00|71660|71645|71675.8|71660.8|71680.4|71665.4|71650.9|71635.9|645
1737642900000|2025-01-23 14:35:00|71675.9|71660.9|71689.5|71674.5|71703.3|71683.9|71674.9|71659.9|536
1737643200000|2025-01-23 14:40:00|71689.7|71674.7|71686.4|71671.4|71694.3|71679.3|71676.3|71661.3|488
1737643500000|2025-01-23 14:45:00|71686.3|71671.3|71677.1|71662.1|71692.3|71677.3|71659.1|71644.1|635
1737643800000|2025-01-23 14:50:00|71677|71662|71700.2|71685.2|71705.3|71690.3|71657.4|71642.4|590
1737644100000|2025-01-23 14:55:00|71698.6|71683.6|71685.7|71670.7|71698.8|71683.8|71670.6|71655.6|488
1737644400000|2025-01-23 15:00:00|71684.5|71669.5|71726.1|71711.1|71733.4|71718.4|71678.9|71663.9|388
1737644700000|2025-01-23 15:05:00|71726.3|71711.3|71742.5|71727.5|71758.3|71743.3|71723.3|71708.3|490
1737645000000|2025-01-23 15:10:00|71743|71728|71737.7|71722.7|71752.3|71737.3|71723.9|71708.9|487
1737645300000|2025-01-23 15:15:00|71737.2|71722.2|71759.3|71744.3|71786.1|71771.1|71730.3|71715.3|427
1737645600000|2025-01-23 15:20:00|71760|71745|71796.2|71781.2|71834.9|71819.9|71757|71742|443
1737645900000|2025-01-23 15:25:00|71799.9|71784.9|71780.9|71765.9|71808.1|71793.1|71768.2|71753.2|461
1737646200000|2025-01-23 15:30:00|71778.6|71763.6|71786.4|71771.4|71793.2|71778.2|71767.2|71752.2|457
1737646500000|2025-01-23 15:35:00|71786.2|71771.2|71748.1|71733.1|71787.4|71772.4|71747.2|71732.2|378
1737646800000|2025-01-23 15:40:00|71748.2|71733.2|71773.2|71758.2|71775.9|71760.9|71748.2|71733.2|400
1737647100000|2025-01-23 15:45:00|71773.7|71758.7|71801.4|71786.4|71804.4|71789.4|71762.7|71747.7|551
1737647400000|2025-01-23 15:50:00|71801.2|71786.2|71794.5|71779.5|71816.4|71801.4|71772.3|71757.3|634
1737647700000|2025-01-23 15:55:00|71794.6|71779.6|71759.4|71744.4|71797.1|71782.1|71751.6|71736.6|732
1737648000000|2025-01-23 16:00:00|71759|71744|71754|71739|71770.8|71755.8|71743|71728|771
1737648300000|2025-01-23 16:05:00|71753.9|71738.9|71768.9|71748.9|71783.6|71763.6|71751.1|71735.3|575
1737648600000|2025-01-23 16:10:00|71769.9|71749.9|71760.1|71740.1|71937.5|71916.5|71723|71693.9|913
1737648900000|2025-01-23 16:15:00|71760.8|71745.8|71728.4|71713.4|71765.5|71750.5|71686.5|71671.5|658
1737649200000|2025-01-23 16:20:00|71727.3|71712.3|71665.8|71650.8|71727.3|71712.3|71633.9|71618.9|566
1737649500000|2025-01-23 16:25:00|71665.6|71650.6|71681.2|71666.2|71765.1|71750.1|71653.2|71633.2|736
1737649800000|2025-01-23 16:30:00|71685.3|71665.3|71659|71644|71701.4|71681.4|71633.6|71613.6|760
1737650100000|2025-01-23 16:35:00|71658.8|71643.8|71696.2|71676.2|71700.1|71681.1|71637.6|71619.5|704
1737650400000|2025-01-23 16:40:00|71695.8|71675.8|71603.1|71583.1|71720|71700|71577|71557|752
1737650700000|2025-01-23 16:45:00|71602.2|71582.2|71587|71567|71602.2|71582.2|71542.2|71523.7|851
1737651000000|2025-01-23 16:50:00|71587.4|71567.4|71604.4|71589.4|71657.5|71637.5|71560.5|71540.5|763
1737651300000|2025-01-23 16:55:00|71604.2|71589.2|71608.8|71593.8|71632.6|71617.6|71583.4|71568.4|657
1737651600000|2025-01-23 17:00:00|71609|71594|71608.3|71593.3|71647.3|71632.3|71600.7|71585.7|554
1737651900000|2025-01-23 17:05:00|71607.9|71592.9|71608.8|71593.8|71613.9|71598.9|71577.5|71562.5|527
1737652200000|2025-01-23 17:10:00|71609.5|71594.5|71595.2|71580.2|71610.7|71595.7|71585.5|71570.5|437
1737652500000|2025-01-23 17:15:00|71595.4|71580.4|71617|71602|71626.7|71611.7|71595.4|71580.4|548
1737652800000|2025-01-23 17:20:00|71616.8|71601.8|71618.8|71603.8|71624.9|71609.9|71604.7|71589.7|457
1737653100000|2025-01-23 17:25:00|71619.1|71604.1|71632.4|71617.4|71640.3|71625.3|71616.2|71601.2|432
1737653400000|2025-01-23 17:30:00|71631.7|71616.7|71591.5|71576.5|71631.7|71616.7|71590.9|71575.9|412
1737653700000|2025-01-23 17:35:00|71591.3|71576.3|71561.8|71546.8|71597.6|71582.6|71558.9|71543.9|402
1737654000000|2025-01-23 17:40:00|71561.7|71546.7|71539.3|71524.3|71563.1|71548.1|71535.7|71518.5|409
1737654300000|2025-01-23 17:45:00|71539.2|71524.2|71506.2|71491.2|71541.9|71526.9|71505.5|71490.5|504
1737654600000|2025-01-23 17:50:00|71505.9|71490.9|71505.6|71490.6|71513.9|71497.9|71491.3|71475.8|476
1737654900000|2025-01-23 17:55:00|71505.5|71490.5|71500.3|71485.3|71507.2|71492.2|71482.5|71467.5|360
1737655200000|2025-01-23 18:00:00|71500.2|71485.2|71508.4|71493.4|71517.9|71502.9|71497.9|71482.9|325
1737655500000|2025-01-23 18:05:00|71508.3|71493.3|71513.2|71498.2|71525.5|71510.5|71500.8|71485.8|255
1737655800000|2025-01-23 18:10:00|71513.3|71498.3|71499.3|71484.3|71517|71502|71491.8|71476.8|296
1737656100000|2025-01-23 18:15:00|71499.4|71484.4|71519.9|71504.9|71522.1|71507.1|71488.3|71473.3|297
1737656400000|2025-01-23 18:20:00|71520.1|71505.1|71524.7|71509.7|71533.1|71518.1|71518.2|71503.2|304
1737656700000|2025-01-23 18:25:00|71524.9|71509.9|71552.7|71537.7|71554|71539|71522.6|71507.6|383
1737657000000|2025-01-23 18:30:00|71552.9|71537.9|71570.5|71555.5|71574.4|71559.4|71546.3|71531.3|320
1737657300000|2025-01-23 18:35:00|71570.9|71555.9|71555|71540|71591|71576|71554|71539|325
1737657600000|2025-01-23 18:40:00|71555.4|71540.4|71565.9|71550.9|71583.5|71568.5|71555.4|71540.4|355
1737657900000|2025-01-23 18:45:00|71565.8|71550.8|71562.8|71547.8|71569.1|71554.1|71552.8|71537.8|328
1737658200000|2025-01-23 18:50:00|71563|71548|71565.9|71550.9|71578.8|71563.8|71558|71543|267
1737658500000|2025-01-23 18:55:00|71565.7|71550.7|71581.9|71566.9|71587.6|71572.6|71559.7|71544.7|237
1737658800000|2025-01-23 19:00:00|71582.1|71567.1|71585.5|71570.5|71601.4|71586.4|71568.9|71553.9|317
1737659100000|2025-01-23 19:05:00|71585.4|71570.4|71593.6|71578.6|71593.6|71578.6|71576.2|71561.2|290
1737659400000|2025-01-23 19:10:00|71593.8|71578.8|71602.4|71587.4|71603.5|71588.5|71579.3|71564.3|269
1737659700000|2025-01-23 19:15:00|71602.1|71587.1|71591.9|71576.9|71608.9|71593.9|71588.5|71573.5|253
1737660000000|2025-01-23 19:20:00|71592|71577|71584.5|71569.5|71600.9|71585.9|71583.2|71568.2|268
1737660300000|2025-01-23 19:25:00|71584.2|71569.2|71584.4|71569.4|71593.5|71578.5|71567.9|71552.9|306
1737660600000|2025-01-23 19:30:00|71584.2|71569.2|71568.6|71553.6|71590.3|71575.3|71562.5|71547.5|349
1737660900000|2025-01-23 19:35:00|71568.8|71553.8|71583.5|71568.5|71584.5|71569.5|71565.1|71550.1|227
1737661200000|2025-01-23 19:40:00|71583.3|71568.3|71595.8|71580.8|71604.9|71589.9|71575.8|71560.8|278
1737661500000|2025-01-23 19:45:00|71596|71581|71591.8|71576.8|71600.8|71585.8|71588.5|71573.5|298
1737661800000|2025-01-23 19:50:00|71591.6|71576.6|71578.4|71563.4|71597.9|71582.9|71571.2|71556.2|298
1737662100000|2025-01-23 19:55:00|71579.5|71564.5|71589.8|71574.8|71595.5|71580.5|71572|71557|304
1737662400000|2025-01-23 20:00:00|71593.2|71578.2|71597.2|71582.2|71616.7|71601.7|71593.2|71578.2|347
1737662700000|2025-01-23 20:05:00|71597.4|71582.4|71578.6|71563.6|71603.6|71588.6|71574.7|71559.7|284
1737663000000|2025-01-23 20:10:00|71578.5|71563.5|71569.4|71554.4|71579.5|71564.5|71554.1|71539.1|292
1737663300000|2025-01-23 20:15:00|71569.6|71554.6|71564.6|71549.6|71575.3|71560.3|71549.1|71534.1|216
1737663600000|2025-01-23 20:20:00|71564.8|71549.8|71566.5|71551.5|71571.4|71556.4|71547.8|71532.8|201
1737663900000|2025-01-23 20:25:00|71566.8|71551.8|71569.7|71554.7|71581.5|71566.5|71566.8|71551.8|261
1737664200000|2025-01-23 20:30:00|71569.8|71554.8|71599.4|71584.4|71606.1|71591.1|71567.1|71552.1|393
1737664500000|2025-01-23 20:35:00|71599.2|71584.2|71609.8|71594.8|71616.6|71598.8|71596.7|71581.7|345
1737664800000|2025-01-23 20:40:00|71609.9|71594.9|71626.6|71611.6|71632.9|71617.9|71609.9|71594.9|227
1737665100000|2025-01-23 20:45:00|71626.5|71611.5|71619.1|71604.1|71626.5|71611.5|71610|71595|250
1737665400000|2025-01-23 20:50:00|71619.3|71604.3|71626.3|71611.3|71637.4|71622.4|71615.9|71600.9|278
1737665700000|2025-01-23 20:55:00|71626.6|71611.6|71627.7|71612.7|71636.7|71619.2|71624.9|71607.9|245
1737666000000|2025-01-23 21:00:00|71627.3|71612.3|71614.6|71599.6|71638.5|71623.5|71614.4|71599.4|240
1737666300000|2025-01-23 21:05:00|71614.7|71599.7|71627.7|71612.7|71628.8|71613.8|71612.1|71596.7|148
1737666600000|2025-01-23 21:10:00|71627.3|71612.3|71641.7|71626.7|71646.2|71631.2|71627|71612|129
1737666900000|2025-01-23 21:15:00|71641.6|71626.6|71640.1|71620.1|71652.3|71637.3|71639.8|71620.1|97
1737667200000|2025-01-23 21:20:00|71640|71620|71630.3|71615.3|71640|71620|71619.3|71604.3|91
1737667500000|2025-01-23 21:25:00|71630.2|71615.2|71645.3|71625.3|71655.6|71639.2|71626.9|71611.9|127
1737667800000|2025-01-23 21:30:00|71642.5|71627.5|71618.2|71603.2|71642.5|71627.5|71618.2|71603.2|94
1737668100000|2025-01-23 21:35:00|71619.3|71604.3|71622.8|71607.8|71626.3|71611.3|71615.8|71600.8|46
1737668400000|2025-01-23 21:40:00|71622.7|71607.7|71633.8|71618.8|71634.3|71619.3|71622.5|71607.5|40
1737668700000|2025-01-23 21:45:00|71636.6|71616.6|71643.1|71623.1|71643.1|71623.1|71633.3|71613.3|80
1737669000000|2025-01-23 21:50:00|71643.4|71623.4|71641.9|71621.9|71644.5|71623.5|71639.5|71619.5|98
1737669300000|2025-01-23 21:55:00|71643|71621.3|71647.2|71611.6|71669.8|71621.9|71640.5|71585.2|284
1737669600000|2025-01-23 22:00:00|71675.1|71590.3|71650.6|71562.4|71675.1|71590.3|71650.6|71562.4|9
1737669900000|2025-01-23 22:05:00|71651.2|71562.7|71653.3|71584|71659.5|71591.8|71640.8|71562.7|80
1737670200000|2025-01-23 22:10:00|71652.8|71583.6|71650.7|71585.6|71668.9|71585.7|71650|71566.5|234
1737670500000|2025-01-23 22:15:00|71641.9|71594.2|71638.3|71598|71646.8|71600|71632.1|71589.6|170
1737670800000|2025-01-23 22:20:00|71641.8|71594.5|71643.3|71594.6|71647.5|71600.3|71635.8|71588.3|158
1737671100000|2025-01-23 22:25:00|71642.1|71595.8|71646.8|71593.4|71650.8|71602.6|71636.7|71584.6|211
1737671400000|2025-01-23 22:30:00|71647.1|71593.8|71637.9|71604.3|71647.7|71608.8|71634.9|71593.8|202
1737671700000|2025-01-23 22:35:00|71635.2|71604|71633.8|71599.6|71639.6|71606.9|71632.7|71598.8|174
1737672000000|2025-01-23 22:40:00|71633.7|71599.7|71632.5|71596.1|71635.1|71601.3|71626.6|71592.7|177
1737672300000|2025-01-23 22:45:00|71632.3|71595.9|71652.9|71625|71656|71627.4|71629|71593.1|275
1737672600000|2025-01-23 22:50:00|71653.3|71625.4|71658.5|71633.8|71658.8|71634.6|71651|71624.2|90
1737672900000|2025-01-23 22:55:00|71653.6|71630.6|71635.7|71585.5|71658|71632.7|71630.7|71583.8|176
1737673200000|2025-01-23 23:00:00|71658.9|71559.9|71632.1|71606.5|71668.5|71611.5|71627.9|71559.7|217
1737673500000|2025-01-23 23:05:00|71640|71612.7|71646.5|71626.5|71648|71628|71635.1|71610.7|118
1737673800000|2025-01-23 23:10:00|71646.2|71626.2|71646.1|71626.1|71647.4|71626.9|71639.1|71619.1|114
1737674100000|2025-01-23 23:15:00|71645.4|71625.4|71639.7|71619.7|71647.8|71627|71639.7|71619.7|167
1737674400000|2025-01-23 23:20:00|71639.8|71619.8|71636.3|71616.3|71642.9|71622.9|71635.8|71615.8|92
1737674700000|2025-01-23 23:25:00|71636.5|71616.5|71638.6|71618.6|71639.3|71619.3|71632.4|71612.4|112
1737675000000|2025-01-23 23:30:00|71638.4|71618.4|71634.2|71614.2|71638.4|71618.4|71634|71614|128
1737675300000|2025-01-23 23:35:00|71634.3|71614.3|71644.4|71624.4|71644.4|71624.4|71633.6|71613.6|112
1737675600000|2025-01-23 23:40:00|71643.9|71623.9|71643.5|71623.5|71648.2|71628.2|71642.5|71622.5|91
1737675900000|2025-01-23 23:45:00|71643.4|71623.4|71646.8|71626.8|71649.5|71629.5|71643.4|71623.4|125
1737676200000|2025-01-23 23:50:00|71646.5|71626.5|71647.7|71627.7|71647.8|71627.8|71642.5|71622.5|98
1737676500000|2025-01-23 23:55:00|71647.6|71627.6|71640.9|71620.9|71648.3|71628.3|71633.9|71613.9|149
1737676800000|2025-01-24 00:00:00|71642.1|71622.1|71636.8|71616.8|71656.3|71636.3|71636.8|71616.8|280
1737677100000|2025-01-24 00:05:00|71637.3|71617.3|71621.7|71601.7|71637.4|71617.4|71621.1|71601.1|198
1737677400000|2025-01-24 00:10:00|71621.6|71601.6|71612.7|71592.7|71624.2|71604.2|71612.7|71592.7|165
1737677700000|2025-01-24 00:15:00|71612.6|71592.6|71628.6|71608.6|71631.1|71611.1|71612.5|71592.5|210
1737678000000|2025-01-24 00:20:00|71628.5|71608.5|71613.6|71593.6|71629.3|71609.3|71612.7|71592.7|209
1737678300000|2025-01-24 00:25:00|71613.4|71593.4|71620.2|71600.2|71625.2|71605.2|71612.1|71592.1|188
1737678600000|2025-01-24 00:30:00|71617.3|71602.3|71607.5|71587.5|71620.6|71604.9|71603.2|71583.2|184
1737678900000|2025-01-24 00:35:00|71607.8|71587.8|71615.7|71595.7|71619.2|71599.2|71606.5|71586.5|193
1737679200000|2025-01-24 00:40:00|71615.6|71595.6|71600.2|71580.2|71619|71599|71598.4|71580.2|172
1737679500000|2025-01-24 00:45:00|71600.6|71580.6|71606.6|71586.6|71608.4|71589.7|71590.3|71570.3|175
1737679800000|2025-01-24 00:50:00|71606.7|71586.7|71615.6|71595.6|71629.7|71609.7|71600.1|71580.1|297
1737680100000|2025-01-24 00:55:00|71614.1|71594.1|71616.6|71596.6|71632|71612|71613.2|71593.2|254
1737680400000|2025-01-24 01:00:00|71617.7|71597.7|71623.8|71603.8|71628.5|71608.5|71613|71593|156
1737680700000|2025-01-24 01:05:00|71623.5|71603.5|71619.2|71604.2|71629.5|71613.9|71616.2|71601.2|171
1737681000000|2025-01-24 01:10:00|71619.6|71604.6|71618.4|71598.4|71628.8|71613.8|71613.4|71593.4|168
1737681300000|2025-01-24 01:15:00|71618.1|71598.1|71611.5|71591.5|71621.5|71601.5|71610.7|71590.7|140
1737681600000|2025-01-24 01:20:00|71611.4|71591.4|71630|71610|71631.1|71611.1|71610.6|71590.6|171
1737681900000|2025-01-24 01:25:00|71630.2|71610.2|71634.6|71614.6|71635.2|71615.2|71622.8|71602.8|145
1737682200000|2025-01-24 01:30:00|71635.1|71615.1|71638.7|71623.7|71643.3|71626|71631.6|71611.6|186
1737682500000|2025-01-24 01:35:00|71638.9|71623.9|71656.6|71641.6|71661.7|71642|71635.8|71620.8|198
1737682800000|2025-01-24 01:40:00|71656.7|71641.7|71639.5|71619.5|71658.1|71642.7|71637.5|71618.8|175
1737683100000|2025-01-24 01:45:00|71640|71620|71647.9|71627.9|71652.1|71637.1|71635.2|71615.2|170
1737683400000|2025-01-24 01:50:00|71648.2|71628.2|71658.1|71643.1|71667.1|71652.1|71643.8|71628|169
1737683700000|2025-01-24 01:55:00|71658.5|71643.5|71640.9|71620.9|71660|71645|71638.4|71618.4|238
1737684000000|2025-01-24 02:00:00|71640.6|71620.6|71623.7|71603.7|71640.6|71621|71618.2|71598.9|248
1737684300000|2025-01-24 02:05:00|71624.3|71604.3|71625.6|71605.6|71634.1|71614.1|71616|71596|172
1737684600000|2025-01-24 02:10:00|71626|71606|71544.8|71517.9|71631.4|71615.1|71531.8|71505.4|411
1737684900000|2025-01-24 02:15:00|71543.7|71516.8|71482.9|71462.9|71543.7|71516.8|71472.5|71451.9|699
1737685200000|2025-01-24 02:20:00|71482.7|71462.7|71514.2|71494.2|71524.4|71506|71463.1|71443.1|555
1737685500000|2025-01-24 02:25:00|71514.1|71494.1|71505.1|71485.1|71546|71526|71503.2|71484.1|445
1737685800000|2025-01-24 02:30:00|71505.4|71485.4|71482.8|71462.8|71511.8|71492.9|71479.9|71459.9|381
1737686100000|2025-01-24 02:35:00|71481.8|71461.8|71475.1|71455.1|71483.5|71463.5|71453.9|71433.9|296
1737686400000|2025-01-24 02:40:00|71475.2|71455.2|71422.8|71402.8|71475.2|71455.2|71419|71399|318
1737686700000|2025-01-24 02:45:00|71421.5|71401.5|71416.1|71396.1|71432.3|71412.3|71415.5|71395.5|246
1737687000000|2025-01-24 02:50:00|71416.3|71396.3|71431.7|71411.7|71436.5|71416.5|71414.2|71394.2|254
1737687300000|2025-01-24 02:55:00|71432.3|71412.3|71414.5|71394.5|71438.3|71418.3|71414.5|71394.5|316
1737687600000|2025-01-24 03:00:00|71416.5|71396.5|71382.4|71362.4|71419.3|71399.3|71380.8|71360.8|372
1737687900000|2025-01-24 03:05:00|71382.8|71362.8|71427.6|71407.6|71427.6|71407.6|71381.8|71361.8|302
1737688200000|2025-01-24 03:10:00|71428.7|71408.7|71439.8|71419.8|71445.6|71425.6|71422.5|71402.5|236
1737688500000|2025-01-24 03:15:00|71440.3|71420.3|71469.5|71449.5|71472.3|71452.3|71440|71420|203
1737688800000|2025-01-24 03:20:00|71468.6|71448.6|71484.2|71464.2|71497.8|71477.8|71445.3|71425.3|337
1737689100000|2025-01-24 03:25:00|71484.6|71464.6|71469.1|71449.1|71492.3|71472.3|71462.7|71442.7|364
1737689400000|2025-01-24 03:30:00|71466.6|71446.6|71482.6|71462.6|71483.2|71463.2|71459.7|71439.7|322
1737689700000|2025-01-24 03:35:00|71483.2|71463.2|71439.4|71419.4|71486.3|71466.3|71438.4|71418.4|384
1737690000000|2025-01-24 03:40:00|71438.1|71418.1|71454.5|71434.5|71469.1|71449.1|71438.1|71418.1|391
1737690300000|2025-01-24 03:45:00|71454.9|71434.9|71428.6|71408.6|71458.8|71438.8|71427.3|71407.3|265
1737690600000|2025-01-24 03:50:00|71429.2|71409.2|71413.8|71393.8|71435.2|71415.2|71405.9|71385.9|205
1737690900000|2025-01-24 03:55:00|71412.8|71392.8|71433|71413|71434.8|71414.8|71409.6|71389.6|210
1737691200000|2025-01-24 04:00:00|71433.8|71413.8|71439.5|71419.5|71444.7|71424.7|71429.9|71409.9|192
1737691500000|2025-01-24 04:05:00|71439.3|71419.3|71413.8|71393.8|71442|71422|71413.6|71393.6|216
1737691800000|2025-01-24 04:10:00|71414|71394|71405.4|71385.4|71419.5|71399.5|71405.4|71385.4|210
1737692100000|2025-01-24 04:15:00|71405.2|71385.2|71424.7|71409.7|71427.4|71410.9|71402.9|71382.9|285
1737692400000|2025-01-24 04:20:00|71427.4|71407.4|71428.4|71408.4|71438.7|71418.7|71411.5|71393.9|232
1737692700000|2025-01-24 04:25:00|71428.2|71408.2|71414.9|71394.9|71444.2|71424.2|71414.7|71394.7|240
1737693000000|2025-01-24 04:30:00|71414.2|71394.2|71418.9|71398.9|71423.2|71403.2|71409.8|71389.8|115
1737693300000|2025-01-24 04:35:00|71418.3|71398.3|71404.9|71384.9|71420.1|71400.1|71396.5|71376.5|144
1737693600000|2025-01-24 04:40:00|71404.8|71384.8|71441.6|71421.6|71444.4|71424.4|71404.8|71384.8|143
1737693900000|2025-01-24 04:45:00|71441.3|71421.3|71437.3|71417.3|71450.9|71430.9|71435.6|71415.6|142
1737694200000|2025-01-24 04:50:00|71437.4|71417.4|71426.4|71406.4|71437.4|71417.4|71420.7|71400.7|156
1737694500000|2025-01-24 04:55:00|71427.2|71407.2|71421.5|71406.5|71428.5|71408.5|71421.5|71401.5|119
1737694800000|2025-01-24 05:00:00|71422.2|71407.2|71395.4|71375.4|71422.2|71407.2|71394.8|71374.8|128
1737695100000|2025-01-24 05:05:00|71395.8|71375.8|71389.8|71369.8|71399.8|71383|71384.4|71364.4|162
1737695400000|2025-01-24 05:10:00|71390.2|71370.2|71396.6|71376.6|71397.4|71379.9|71379.9|71359.9|160
1737695700000|2025-01-24 05:15:00|71396.7|71376.7|71414.1|71394.1|71421.1|71404.4|71393.3|71375.8|182
1737696000000|2025-01-24 05:20:00|71415.2|71393.7|71421.9|71401.9|71422.4|71402.6|71404.1|71384.1|168
1737696300000|2025-01-24 05:25:00|71420.5|71400.5|71434.2|71414.2|71434.2|71414.2|71412.5|71395.5|139
1737696600000|2025-01-24 05:30:00|71434.6|71414.6|71437.6|71417.6|71448.8|71430.6|71427.8|71411.5|167
1737696900000|2025-01-24 05:35:00|71438.1|71418.1|71430.5|71410.5|71442|71422|71429.3|71409.3|120
1737697200000|2025-01-24 05:40:00|71430.9|71410.9|71420.2|71400.2|71432.7|71413.2|71411|71393.5|142
1737697500000|2025-01-24 05:45:00|71419.6|71399.6|71416.1|71396.1|71422.9|71406.8|71411|71392.7|163
1737697800000|2025-01-24 05:50:00|71416.2|71396.2|71418.3|71398.3|71425.9|71409|71396.1|71378|193
1737698100000|2025-01-24 05:55:00|71417.9|71397.9|71392.5|71372.5|71422.3|71402.3|71392.2|71372.2|199
1737698400000|2025-01-24 06:00:00|71392|71372|71392.5|71377.5|71405.3|71385.3|71384.2|71365.7|238
1737698700000|2025-01-24 06:05:00|71392.3|71377.3|71379.2|71364.2|71392.3|71377.3|71373.6|71357.8|199
1737699000000|2025-01-24 06:10:00|71378.2|71363.2|71384|71364|71386.1|71369.6|71371.4|71351.4|236
1737699300000|2025-01-24 06:15:00|71386.1|71366.1|71359.4|71339.4|71392.1|71374.4|71358.6|71338.6|224
1737699600000|2025-01-24 06:20:00|71358.8|71338.8|71364.6|71349.6|71372.2|71355.3|71346.8|71326.8|268
1737699900000|2025-01-24 06:25:00|71363.8|71348.8|71367.8|71347.8|71369.5|71354.5|71352|71332|243
1737700200000|2025-01-24 06:30:00|71367.4|71347.4|71346.5|71326.5|71384.8|71369.6|71344.4|71324.4|280
1737700500000|2025-01-24 06:35:00|71350|71330|71282|71262|71361.3|71342.1|71264.7|71244.7|575
1737700800000|2025-01-24 06:40:00|71280.7|71260.7|71295.6|71275.6|71303.9|71283.9|71268.2|71248.2|533
1737701100000|2025-01-24 06:45:00|71297.2|71277.2|71310.4|71290.4|71316.6|71296.6|71278.2|71258.2|545
1737701400000|2025-01-24 06:50:00|71310.1|71290.1|71323.9|71303.9|71330|71310|71287.3|71267.3|395
1737701700000|2025-01-24 06:55:00|71324.2|71304.2|71349.7|71329.7|71363.6|71343.6|71323.1|71303.1|392
1737702000000|2025-01-24 07:00:00|71351.4|71331.4|71373.8|71353.8|71374.2|71354.2|71343.8|71323.8|597
1737702300000|2025-01-24 07:05:00|71373.7|71353.7|71390.2|71375.2|71395.5|71379.5|71368.9|71348.9|488
1737702600000|2025-01-24 07:10:00|71389.6|71374.6|71412.7|71397.7|71412.7|71397.7|71374.2|71357.1|577
1737702900000|2025-01-24 07:15:00|71412.5|71397.5|71381.5|71366.5|71417.7|71401|71376.1|71360.1|537
1737703200000|2025-01-24 07:20:00|71381.8|71366.8|71364.5|71344.5|71389|71374|71359.2|71343.6|509
1737703500000|2025-01-24 07:25:00|71363.9|71343.9|71375.6|71360.6|71382|71367|71345.3|71330.3|375
1737703800000|2025-01-24 07:30:00|71375.1|71360.1|71388.5|71373.5|71390.5|71375.5|71364|71349|475
1737704100000|2025-01-24 07:35:00|71388.9|71373.9|71393.2|71378.2|71414.2|71399.2|71386.6|71371.6|490
1737704400000|2025-01-24 07:40:00|71393.9|71378.9|71380.8|71360.8|71398.3|71383.3|71365.6|71350.6|495
1737704700000|2025-01-24 07:45:00|71381.1|71361.1|71342.9|71327.9|71384.1|71365.3|71337.8|71322.8|577
1737705000000|2025-01-24 07:50:00|71343.6|71328.6|71325|71310|71350|71335|71320.6|71305.6|421
1737705300000|2025-01-24 07:55:00|71322.8|71307.8|71324.2|71309.2|71335.3|71320.3|71298.7|71281.6|547
1737705600000|2025-01-24 08:00:00|71326.7|71306.7|71299.2|71284.2|71345.6|71330.6|71299.2|71284.2|612
1737705900000|2025-01-24 08:05:00|71299.6|71284.6|71263|71248|71309.4|71294.4|71260.9|71245.9|590
1737706200000|2025-01-24 08:10:00|71263.1|71248.1|71244.2|71168.7|71265.3|71250.3|71169.1|71149.1|706
1737706500000|2025-01-24 08:15:00|71190.8|71147.5|71218.6|71203.6|71222.9|71207.9|71148.8|71105|769
1737706800000|2025-01-24 08:20:00|71218.2|71203.2|71246.2|71231.2|71253|71238|71203.9|71188.9|615
1737707100000|2025-01-24 08:25:00|71247.1|71232.1|71213|71185.6|71251.5|71236.5|71192|71174|594
1737707400000|2025-01-24 08:30:00|71208.7|71181.4|71132|71112|71208.7|71181.4|71108.1|71093.1|727
1737707700000|2025-01-24 08:35:00|71130.1|71115.1|71149.4|71134.4|71155.5|71140.5|71105.1|71090.1|770
1737708000000|2025-01-24 08:40:00|71148.8|71133.8|71132.2|71117.2|71169.6|71154.6|71130.4|71115.4|737
1737708300000|2025-01-24 08:45:00|71132.8|71117.8|71104.5|71089.5|71165.8|71150.8|71100.6|71085.6|618
1737708600000|2025-01-24 08:50:00|71104.2|71089.2|71122.7|71107.7|71138.2|71123.2|71095.9|71079.5|568
1737708900000|2025-01-24 08:55:00|71122.2|71107.2|71107.8|71087.8|71142.8|71127.8|71103.6|71083.6|504
1737709200000|2025-01-24 09:00:00|71104.8|71086.6|71097.6|71082.6|71118.2|71103.2|71062.4|71040.3|699
1737709500000|2025-01-24 09:05:00|71101|71086|71072.5|71057.5|71112.1|71097.1|71068.3|71053.3|615
1737709800000|2025-01-24 09:10:00|71072.6|71057.6|71093|71078|71119.8|71104.8|71067.7|71052.7|588
1737710100000|2025-01-24 09:15:00|71093.1|71078.1|71043.4|71028.4|71102.9|71087.9|71037.4|71022.4|670
1737710400000|2025-01-24 09:20:00|71043.8|71028.8|70969.4|70954.4|71046.1|71028.8|70962.6|70947.6|737
1737710700000|2025-01-24 09:25:00|70969.9|70954.9|71019.5|71004.5|71033.8|71018.8|70969.8|70954.8|650
1737711000000|2025-01-24 09:30:00|71012.2|70997.2|71038|71023|71038|71023|71003.4|70988.4|663
1737711300000|2025-01-24 09:35:00|71039.1|71024.1|71070.9|71055.9|71084.8|71068|71028.1|71013.1|552
1737711600000|2025-01-24 09:40:00|71070.7|71055.7|71092.9|71077.9|71093.2|71078.2|71055.9|71040.9|544
1737711900000|2025-01-24 09:45:00|71093.2|71078.2|71124.6|71109.6|71125|71110|71088.9|71073.9|447
1737712200000|2025-01-24 09:50:00|71124.8|71109.8|71111.4|71096.4|71125.9|71110.9|71091.8|71076.8|398
1737712500000|2025-01-24 09:55:00|71111.1|71096.1|71106.3|71086.3|71115.4|71100.4|71089.5|71074.5|358
1737712800000|2025-01-24 10:00:00|71104.7|71084.7|71102.2|71087.2|71123.6|71108.6|71099.3|71079.3|434
1737713100000|2025-01-24 10:05:00|71102.4|71087.4|71101.8|71086.8|71125.6|71110.6|71101.5|71086.5|388
1737713400000|2025-01-24 10:10:00|71102.3|71087.3|71096.6|71081.6|71114.9|71099.9|71080.4|71065.4|324
1737713700000|2025-01-24 10:15:00|71102.1|71082.1|71121.9|71106.9|71140|71125|71087|71072|366
1737714000000|2025-01-24 10:20:00|71121.4|71106.4|71131|71116|71160.2|71142.9|71115.8|71100.2|403
1737714300000|2025-01-24 10:25:00|71132.2|71117.2|71116|71101|71134.7|71117.2|71096.6|71081.6|446
1737714600000|2025-01-24 10:30:00|71115.6|71100.6|71124|71109|71131.6|71116.6|71100.3|71084.2|443
1737714900000|2025-01-24 10:35:00|71124.7|71109.7|71149.9|71134.9|71152.1|71137.1|71102.6|71087.6|420
1737715200000|2025-01-24 10:40:00|71149.3|71134.3|71135.5|71120.5|71156.2|71141.2|71134.4|71119.4|358
1737715500000|2025-01-24 10:45:00|71135|71120|71137.4|71122.4|71156.8|71141.8|71132.2|71117.2|307
1737715800000|2025-01-24 10:50:00|71137.8|71122.8|71141.8|71126.8|71153|71138|71132.8|71113.9|323
1737716100000|2025-01-24 10:55:00|71141.3|71126.3|71138.9|71123.9|71157.1|71139.9|71131.4|71116.4|263
1737716400000|2025-01-24 11:00:00|71138.6|71123.6|71144.7|71129.7|71146.7|71131.7|71132.2|71117.2|286
1737716700000|2025-01-24 11:05:00|71142.2|71127.2|71151.2|71136.2|71155.9|71140.9|71112.4|71097.4|331
1737717000000|2025-01-24 11:10:00|71150.4|71135.4|71128.1|71113.1|71151.4|71136.4|71118.1|71103.1|381
1737717300000|2025-01-24 11:15:00|71127.8|71112.8|71140.5|71125.5|71147.3|71132.3|71125.3|71110.3|352
1737717600000|2025-01-24 11:20:00|71141.4|71126.4|71144.1|71129.1|71144.5|71129.5|71127.1|71112.1|276
1737717900000|2025-01-24 11:25:00|71142.4|71127.4|71143.4|71128.4|71151.6|71136.6|71124.1|71109.1|284
1737718200000|2025-01-24 11:30:00|71145.8|71130.8|71189.3|71174.3|71189.7|71174.7|71144.5|71129.5|379
1737718500000|2025-01-24 11:35:00|71189.7|71174.7|71169.8|71154.8|71192.2|71177.2|71158.9|71143.9|341
1737718800000|2025-01-24 11:40:00|71171.7|71156.7|71180.4|71165.4|71180.4|71165.4|71165.3|71150.3|330
1737719100000|2025-01-24 11:45:00|71179.5|71164.5|71147.3|71132.3|71181.7|71166.7|71145.1|71130.1|412
1737719400000|2025-01-24 11:50:00|71147.7|71132.7|71143.1|71128.1|71156.4|71141.4|71136.4|71121.4|332
1737719700000|2025-01-24 11:55:00|71142.8|71127.8|71161.9|71146.9|71179.8|71164.8|71142.7|71127.7|290
1737720000000|2025-01-24 12:00:00|71162.2|71147.2|71184.7|71169.7|71191.2|71171.2|71162.2|71147.2|403
1737720300000|2025-01-24 12:05:00|71185.1|71170.1|71205.8|71190.8|71211.2|71196.2|71174.1|71159.1|384
1737720600000|2025-01-24 12:10:00|71203.9|71188.9|71206|71191|71216.3|71201.3|71190.7|71175.7|345
1737720900000|2025-01-24 12:15:00|71206.5|71191.5|71174.9|71159.9|71206.5|71191.5|71174.8|71159.8|259
1737721200000|2025-01-24 12:20:00|71175.3|71160.3|71181.5|71166.5|71193.1|71178.1|71173.1|71155.5|321
1737721500000|2025-01-24 12:25:00|71181.2|71166.2|71157|71142|71194|71179|71154.1|71139.1|254
1737721800000|2025-01-24 12:30:00|71157.3|71142.3|71162|71147|71173|71158|71151.4|71136.4|277
1737722100000|2025-01-24 12:35:00|71161.4|71146.4|71188.1|71173.1|71189.5|71174.5|71157|71142|266
1737722400000|2025-01-24 12:40:00|71188.4|71173.4|71189.1|71174.1|71193.5|71178.5|71176.8|71161.8|235
1737722700000|2025-01-24 12:45:00|71189.2|71174.2|71226.7|71211.7|71229.1|71214.1|71189.2|71174.2|311
1737723000000|2025-01-24 12:50:00|71226.4|71211.4|71243.1|71228.1|71247.7|71232.7|71217.4|71202.4|349
1737723300000|2025-01-24 12:55:00|71243.3|71228.3|71247.8|71232.8|71252|71235.3|71220.6|71205|593
1737723600000|2025-01-24 13:00:00|71247.3|71232.3|71212.6|71192.6|71256.7|71241.7|71209|71192.3|591
1737723900000|2025-01-24 13:05:00|71211.6|71191.6|71260.4|71245.4|71274.9|71259.9|71204.2|71189.2|469
1737724200000|2025-01-24 13:10:00|71262|71247|71250.7|71235.7|71266.2|71251.2|71237.6|71222.6|540
1737724500000|2025-01-24 13:15:00|71251.4|71236.4|71288.9|71273.9|71295.5|71278.5|71229.2|71210.5|613
1737724800000|2025-01-24 13:20:00|71287.4|71272.4|71274.3|71259.3|71295.3|71280.1|71270|71252.9|474
1737725100000|2025-01-24 13:25:00|71273.9|71258.9|71293.9|71278.9|71298.1|71283.1|71269.8|71254.8|404
1737725400000|2025-01-24 13:30:00|71294.1|71279.1|71294|71279|71298.2|71283.2|71274.9|71259.9|421
1737725700000|2025-01-24 13:35:00|71294.9|71279.9|71297.7|71282.7|71315.2|71300.2|71286.9|71271.9|442
1737726000000|2025-01-24 13:40:00|71297.5|71282.5|71268.7|71253.7|71307.4|71292.4|71268.7|71253.7|417
1737726300000|2025-01-24 13:45:00|71271.3|71256.3|71256.6|71241.6|71276.8|71261.3|71254.1|71239.1|463
1737726600000|2025-01-24 13:50:00|71256.9|71241.9|71285.4|71270.4|71289.2|71274.2|71250.3|71235.3|431
1737726900000|2025-01-24 13:55:00|71284.6|71269.6|71281.6|71266.6|71291.2|71276.2|71273.9|71258.9|367
1737727200000|2025-01-24 14:00:00|71281.9|71266.9|71279.6|71264.6|71290.9|71275.9|71270|71254.8|420
1737727500000|2025-01-24 14:05:00|71280.1|71265.1|71245.5|71230.5|71289.8|71274.8|71242.2|71227.2|461
1737727800000|2025-01-24 14:10:00|71245.3|71230.3|71245.9|71230.9|71263.1|71248.1|71235.5|71220.5|493
1737728100000|2025-01-24 14:15:00|71246.5|71231.5|71242.6|71227.6|71253.5|71238.5|71227.7|71212.7|448
1737728400000|2025-01-24 14:20:00|71242.3|71227.3|71236|71216|71258|71238|71231.8|71216|370
1737728700000|2025-01-24 14:25:00|71235.6|71215.6|71232.9|71217.9|71247|71232|71217.5|71202.5|425
1737729000000|2025-01-24 14:30:00|71232.5|71217.5|71197.7|71182.7|71232.5|71217.5|71181.9|71166.9|629
1737729300000|2025-01-24 14:35:00|71197.2|71182.2|71232.3|71217.3|71254.5|71236.9|71197.1|71182.1|604
1737729600000|2025-01-24 14:40:00|71232.7|71217.7|71231.3|71205.2|71254.9|71234.9|71215.7|71199.6|614
1737729900000|2025-01-24 14:45:00|71224.3|71191.2|71176.2|71156.2|71224.3|71191.2|71120.1|71095.3|883
1737730200000|2025-01-24 14:50:00|71175.9|71155.9|71152.9|71137.9|71189.6|71169.6|71137.4|71122.4|683
1737730500000|2025-01-24 14:55:00|71154.1|71139.1|71126.2|71106|71155.5|71140.5|71111.7|71095|572
1737730800000|2025-01-24 15:00:00|71125.4|71105.4|71088.5|71068.5|71143.2|71118|71075.8|71059.2|728
1737731100000|2025-01-24 15:05:00|71088.2|71068.2|71015.2|71000.2|71095|71077.1|70996.3|70977.9|785
1737731400000|2025-01-24 15:10:00|71015.3|71000.3|71055.4|71040.4|71062.5|71047.5|71010.1|70991.3|735
1737731700000|2025-01-24 15:15:00|71057.9|71042.9|71080.2|71065.2|71086.2|71071.2|71057.9|71042.9|643
1737732000000|2025-01-24 15:20:00|71082.3|71067.3|71028.3|71013.3|71082.3|71067.3|71013.9|70998.9|665
1737732300000|2025-01-24 15:25:00|71027.3|71012.3|71058|71043|71071.2|71056.2|71026.2|71011.2|662
1737732600000|2025-01-24 15:30:00|71057.7|71042.7|71041.7|71026.7|71064.5|71049.5|71033.5|71017.2|633
1737732900000|2025-01-24 15:35:00|71041.2|71026.2|71019.2|71004.2|71059.3|71044.3|71013.7|70998.7|680
1737733200000|2025-01-24 15:40:00|71018.1|71003.1|71005.2|70990.2|71018.9|71003.9|70994.9|70979.9|527
1737733500000|2025-01-24 15:45:00|71003.4|70988.4|70993.2|70978.2|71041.7|71026.7|70986.3|70966.3|671
1737733800000|2025-01-24 15:50:00|70993.9|70978.9|70957|70942|70996|70981|70936.8|70916.8|739
1737734100000|2025-01-24 15:55:00|70956.9|70941.9|70961.5|70946.5|70972.3|70952.3|70943.8|70927.6|774
1737734400000|2025-01-24 16:00:00|70964.4|70949.4|70964.1|70944.1|70972.6|70957.6|70935|70920|808
1737734700000|2025-01-24 16:05:00|70966.6|70946.6|70975.3|70960.3|70993.4|70978.4|70957.1|70942.1|600
1737735000000|2025-01-24 16:10:00|70975.1|70960.1|70975.2|70960.2|70992.3|70977.3|70958.7|70943.7|506
1737735300000|2025-01-24 16:15:00|70974.4|70959.4|70999.9|70984.9|71012|70997|70974.4|70959.4|543
1737735600000|2025-01-24 16:20:00|70998.2|70983.2|70976|70961|71003.5|70988.5|70973.5|70958.5|490
1737735900000|2025-01-24 16:25:00|70974.9|70959.9|70981.3|70966.3|70993.6|70978.6|70971.5|70956.5|478
1737736200000|2025-01-24 16:30:00|70981.5|70966.5|70975.2|70960.2|70983.1|70968.1|70958.7|70941|465
1737736500000|2025-01-24 16:35:00|70974.5|70959.5|70984.6|70969.6|70994.8|70979.8|70968.5|70953.5|372
1737736800000|2025-01-24 16:40:00|70985|70970|70980.8|70965.8|70987.6|70972.6|70958.2|70943.2|311
1737737100000|2025-01-24 16:45:00|70981.4|70966.4|70994.8|70979.8|71000.3|70985.3|70956.3|70941.3|420
1737737400000|2025-01-24 16:50:00|70994.4|70979.4|70984.4|70969.4|71031.3|71013.3|70977.5|70962.5|516
1737737700000|2025-01-24 16:55:00|70988.1|70973.1|70972.8|70957.8|70994|70979|70970.5|70955.5|469
1737738000000|2025-01-24 17:00:00|70973.1|70958.1|70967.2|70952.2|70986.3|70971.3|70963.3|70948.3|396
1737738300000|2025-01-24 17:05:00|70966.9|70951.9|70936|70921|70974.6|70959.6|70935.6|70920.6|400
1737738600000|2025-01-24 17:10:00|70935.8|70920.8|70939.2|70924.2|70957.7|70942.7|70931.8|70916.8|344
1737738900000|2025-01-24 17:15:00|70940.5|70925.5|70939.3|70924.3|70947.1|70932.1|70924.3|70909.3|237
1737739200000|2025-01-24 17:20:00|70939.7|70924.7|70955.7|70940.7|70956.1|70941.1|70931.8|70916.8|330
1737739500000|2025-01-24 17:25:00|70956.1|70941.1|70988.7|70973.7|70990.2|70975.2|70956.1|70938.1|365
1737739800000|2025-01-24 17:30:00|70988.3|70973.3|70971.7|70956.7|70994.2|70977.6|70971.5|70956.5|246
1737740100000|2025-01-24 17:35:00|70971.1|70956.1|70971.1|70956.1|70979.5|70964.5|70955.9|70940.9|223
1737740400000|2025-01-24 17:40:00|70971.5|70956.5|70971.7|70956.7|70983.7|70964.8|70961.6|70946.6|274
1737740700000|2025-01-24 17:45:00|70971.3|70956.3|71002.4|70987.4|71002.4|70987.4|70969.1|70953.5|239
1737741000000|2025-01-24 17:50:00|71002|70987|70994.1|70979.1|71009.3|70994.3|70993.1|70978.1|268
1737741300000|2025-01-24 17:55:00|70994.8|70979.8|71001.2|70986.2|71001.2|70986.2|70984.9|70969.9|330
1737741600000|2025-01-24 18:00:00|71001.6|70986.6|71021.6|71006.6|71027.7|71010.5|70995.8|70980.8|313
1737741900000|2025-01-24 18:05:00|71022|71007|71030.6|71015.6|71031.7|71016.7|71010.5|70995.5|219
1737742200000|2025-01-24 18:10:00|71031|71016|71015.6|71000.6|71035.7|71020.7|71011.4|70996.4|223
1737742500000|2025-01-24 18:15:00|71014.8|70999.8|71043.3|71028.3|71046|71031|71012.3|70997.3|198
1737742800000|2025-01-24 18:20:00|71042.8|71027.8|71042.7|71027.7|71063.5|71048.5|71042|71027|268
1737743100000|2025-01-24 18:25:00|71042.9|71027.9|71056.4|71041.4|71059.7|71044.7|71042.9|71027.9|232
1737743400000|2025-01-24 18:30:00|71056.3|71041.3|71062.5|71047.5|71062.9|71047.9|71047.2|71032.2|188
1737743700000|2025-01-24 18:35:00|71062|71047|71076.4|71056.4|71083|71068|71055.9|71040.9|240
1737744000000|2025-01-24 18:40:00|71077.4|71057.4|71089.4|71074.4|71090|71075|71076.3|71057.2|99
1737744300000|2025-01-24 18:45:00|71088.9|71073.9|71096|71081|71106.2|71087.3|71087.8|71072.8|176
1737744600000|2025-01-24 18:50:00|71096.4|71081.4|71100.8|71085.8|71115.8|71100.8|71096.2|71076.6|201
1737744900000|2025-01-24 18:55:00|71100.4|71085.4|71109.8|71094.8|71115.5|71100.5|71098.1|71083.1|210
1737745200000|2025-01-24 19:00:00|71109.1|71094.1|71123.6|71108.6|71125.4|71110.4|71105.4|71090.4|221
1737745500000|2025-01-24 19:05:00|71123.7|71108.7|71124.2|71104.2|71127.8|71112.3|71119.6|71104.2|118
1737745800000|2025-01-24 19:10:00|71124.8|71104.8|71110.8|71095.8|71132.5|71115|71110.8|71095.8|167
1737746100000|2025-01-24 19:15:00|71110.2|71095.2|71113|71098|71119.5|71104.5|71107.4|71092.4|159
1737746400000|2025-01-24 19:20:00|71112.5|71097.5|71114.8|71099.8|71119.6|71102.3|71111.1|71091.8|76
1737746700000|2025-01-24 19:25:00|71115.2|71100.2|71108.8|71093.8|71119.8|71104.8|71108|71093|124
1737747000000|2025-01-24 19:30:00|71108.4|71093.4|71099.4|71084.4|71108.4|71093.4|71089.3|71074.3|154
1737747300000|2025-01-24 19:35:00|71099|71084|71104.4|71089.4|71106|71091|71085.4|71070.4|179
1737747600000|2025-01-24 19:40:00|71104.9|71089.9|71099.1|71084.1|71108.9|71093.9|71094.4|71079.4|168
1737747900000|2025-01-24 19:45:00|71099.4|71084.4|71104.5|71089.5|71108.9|71093.9|71094.5|71079.5|155
1737748200000|2025-01-24 19:50:00|71105.7|71090.7|71116|71101|71130.7|71115.7|71102.8|71085.5|127
1737748500000|2025-01-24 19:55:00|71115.6|71100.6|71109.2|71094.2|71125.8|71110.8|71106.6|71091.6|241
1737748800000|2025-01-24 20:00:00|71110.7|71095.7|71133.2|71118.2|71139|71124|71110.7|71095.7|258
1737749100000|2025-01-24 20:05:00|71133.6|71118.6|71130|71115|71142.7|71127.7|71129.2|71114.2|178
1737749400000|2025-01-24 20:10:00|71131.1|71116.1|71119.4|71104.4|71131.9|71116.9|71115.6|71100.6|181
1737749700000|2025-01-24 20:15:00|71119.1|71104.1|71115|71100|71119.3|71104.3|71107.7|71092.7|178
1737750000000|2025-01-24 20:20:00|71115.4|71100.4|71114|71099|71116|71101|71106.5|71091.5|171
1737750300000|2025-01-24 20:25:00|71113.6|71098.6|71124.1|71109.1|71133.4|71118.4|71111.4|71096.4|196
1737750600000|2025-01-24 20:30:00|71124.4|71109.4|71147.2|71132.2|71147.6|71132.6|71122|71107|131
1737750900000|2025-01-24 20:35:00|71147.5|71132.5|71158.7|71143.7|71161.2|71146.2|71143.9|71128.9|163
1737751200000|2025-01-24 20:40:00|71159|71144|71144.8|71129.8|71161.9|71146.9|71144.8|71129.8|136
1737751500000|2025-01-24 20:45:00|71145.2|71130.2|71148.4|71133.4|71154.6|71139.6|71142.1|71127.1|144
1737751800000|2025-01-24 20:50:00|71148.1|71133.1|71136.6|71121.6|71148.1|71133.1|71129.6|71114.6|174
1737752100000|2025-01-24 20:55:00|71136.3|71121.3|71118.4|71103.4|71138|71123|71114.3|71099.3|185
1737752400000|2025-01-24 21:00:00|71118.3|71103.3|71105.4|71085.4|71120.6|71105.6|71102.7|71082.7|155
1737752700000|2025-01-24 21:05:00|71105.5|71085.5|71104|71084|71110.8|71090.8|71103.4|71083.4|66
1737753000000|2025-01-24 21:10:00|71104.2|71084.2|71099.9|71079.9|71107.5|71087.5|71096.2|71076.2|61
1737753300000|2025-01-24 21:15:00|71099.4|71079.4|71106.6|71086.6|71112.5|71092.5|71097.7|71077.7|80
1737753600000|2025-01-24 21:20:00|71106.9|71086.9|71110.4|71090.4|71110.5|71090.5|71106.7|71086.7|38
1737753900000|2025-01-24 21:25:00|71110.2|71090.2|71120.9|71100.9|71126.4|71106.4|71109.9|71089.9|118
1737754200000|2025-01-24 21:30:00|71120.8|71100.8|71121.2|71101.2|71128.2|71108.2|71117.5|71097.5|144
1737754500000|2025-01-24 21:35:00|71121.3|71101.3|71115.4|71095.4|71125.8|71105.8|71113.6|71093.6|107
1737754800000|2025-01-24 21:40:00|71115.5|71095.5|71112.1|71092.1|71118.7|71098.7|71111.8|71091.8|97
1737755100000|2025-01-24 21:45:00|71112.3|71092.3|71116.7|71096.7|71117.4|71097.4|71110.3|71090.3|145
1737755400000|2025-01-24 21:50:00|71116.6|71096.6|71111.9|71091.9|71120.6|71100.6|71108.9|71088.9|154
1737755700000|2025-01-24 21:55:00|71107.4|71087.4|71149.1|71050.1|71173|71104|71107.4|71045.6|337
1737925200000|2025-01-26 21:00:00|71229.2|71128.9|71225.3|71126.9|71275.3|71161.3|71225.3|71125.6|29
1737925500000|2025-01-26 21:05:00|71239.4|71127|71251.3|71140.9|71261.7|71147.7|71239.4|71127|25
1737925800000|2025-01-26 21:10:00|71247.9|71142.9|71247|71133|71264|71152.4|71245.4|71131.4|14
1737926100000|2025-01-26 21:15:00|71247.1|71133.1|71248.3|71160.8|71264.9|71160.8|71242.3|71128.3|6
1737926400000|2025-01-26 21:20:00|71247.6|71160.1|71261|71147|71264.1|71160.1|71244.2|71130.2|6
1737926700000|2025-01-26 21:25:00|71249.3|71161.7|71249.3|71161.7|71250|71162.4|71249.3|71161.7|3
1737927000000|2025-01-26 21:30:00|71244.4|71146.3|71261.3|71147.3|71261.3|71161.7|71244.4|71146.3|8
1737927300000|2025-01-26 21:35:00|71262.1|71148.1|71249|71144.6|71264|71150|71249|71142.5|10
1737927600000|2025-01-26 21:40:00|71247.1|71150.5|71245.6|71147|71249|71150.5|71243.6|71144.6|6
1737927900000|2025-01-26 21:45:00|71248.5|71149.3|71245.5|71152.7|71252.4|71193.2|71221.3|71149.3|30
1737928200000|2025-01-26 21:50:00|71245.4|71152.8|71252.7|71165.2|71269.4|71207.5|71231.3|71152.3|49
1737928500000|2025-01-26 21:55:00|71253.6|71164.2|71243.3|71152.2|71253.8|71178.2|71232.4|71151.4|76
1737928800000|2025-01-26 22:00:00|71236.3|71159.6|71203.7|71183.7|71255|71183.7|71201.3|71141|38
1737929100000|2025-01-26 22:05:00|71203.6|71183.6|71235.7|71160.4|71243.3|71188.9|71203.6|71152.5|116
1737929400000|2025-01-26 22:10:00|71235.6|71160.1|71236.8|71152.5|71242.9|71161.9|71234.3|71150.8|115
1737929700000|2025-01-26 22:15:00|71236.9|71152.4|71192.2|71172.2|71236.9|71174.1|71192.1|71148.9|178
1737930000000|2025-01-26 22:20:00|71192.3|71172.3|71187.7|71167.7|71193|71173|71186.4|71166.4|93
1737930300000|2025-01-26 22:25:00|71187.1|71167.1|71207.8|71146.8|71208.6|71169.3|71182.2|71146.3|57
1737930600000|2025-01-26 22:30:00|71207.7|71146.9|71202.3|71153.4|71208.2|71168.9|71186.6|71146.9|134
1737930900000|2025-01-26 22:35:00|71203.1|71152.6|71193.7|71156.2|71203.1|71156.2|71187.4|71143|225
1737931200000|2025-01-26 22:40:00|71193.8|71156.1|71192.6|71154.9|71200.3|71156.1|71192.6|71151.1|35
1737931500000|2025-01-26 22:45:00|71192.5|71155|71195.7|71155.5|71203.1|71155.6|71191.9|71149.8|190
1737931800000|2025-01-26 22:50:00|71195.5|71155.6|71196.4|71159.5|71198.6|71159.5|71192.2|71151.7|183
1737932100000|2025-01-26 22:55:00|71196.3|71154.3|71201.6|71155.2|71203.6|71160.3|71195.7|71152.6|157
1737932400000|2025-01-26 23:00:00|71201.4|71155.1|71228.5|71203.3|71237.8|71209.9|71194|71135.1|402
1737932700000|2025-01-26 23:05:00|71228.4|71203.6|71241.5|71218.8|71248.3|71222.8|71221.4|71195.5|308
1737933000000|2025-01-26 23:10:00|71241.3|71218.5|71244.5|71218.1|71247.4|71225.1|71224.4|71197|229
1737933300000|2025-01-26 23:15:00|71244.4|71218.3|71256.6|71236.6|71258.4|71238.4|71237.2|71212.2|208
1737933600000|2025-01-26 23:20:00|71256.5|71236.5|71262.7|71242.7|71262.7|71242.7|71246.5|71226.5|187
1737933900000|2025-01-26 23:25:00|71263.2|71243.2|71263.3|71243.3|71275.5|71255.5|71261.8|71241.8|266
1737934200000|2025-01-26 23:30:00|71263.5|71243.5|71275.4|71255.4|71289.5|71269.5|71263.4|71243.4|267
1737934500000|2025-01-26 23:35:00|71275.3|71255.3|71263.3|71243.3|71275.5|71255.5|71263.3|71243.3|205
1737934800000|2025-01-26 23:40:00|71263.7|71243.7|71265.8|71245.8|71271.5|71251.5|71259|71239|140
1737935100000|2025-01-26 23:45:00|71265.9|71245.9|71292.1|71272.1|71298.3|71278.3|71265.7|71245.7|168
1737935400000|2025-01-26 23:50:00|71288.7|71268.7|71296.4|71276.4|71298.8|71278.8|71288.7|71268.7|175
1737935700000|2025-01-26 23:55:00|71296.1|71276.1|71298.4|71278.4|71313.7|71293.7|71296.1|71276.1|244
1737925200000|2025-01-26 21:00:00|71229.2|71128.9|71225.3|71126.9|71275.3|71161.3|71225.3|71125.6|29
1737925500000|2025-01-26 21:05:00|71239.4|71127|71251.3|71140.9|71261.7|71147.7|71239.4|71127|25
1737925800000|2025-01-26 21:10:00|71247.9|71142.9|71247|71133|71264|71152.4|71245.4|71131.4|14
1737926100000|2025-01-26 21:15:00|71247.1|71133.1|71248.3|71160.8|71264.9|71160.8|71242.3|71128.3|6
1737926400000|2025-01-26 21:20:00|71247.6|71160.1|71261|71147|71264.1|71160.1|71244.2|71130.2|6
1737926700000|2025-01-26 21:25:00|71249.3|71161.7|71249.3|71161.7|71250|71162.4|71249.3|71161.7|3
1737927000000|2025-01-26 21:30:00|71244.4|71146.3|71261.3|71147.3|71261.3|71161.7|71244.4|71146.3|8
1737927300000|2025-01-26 21:35:00|71262.1|71148.1|71249|71144.6|71264|71150|71249|71142.5|10
1737927600000|2025-01-26 21:40:00|71247.1|71150.5|71245.6|71147|71249|71150.5|71243.6|71144.6|6
1737927900000|2025-01-26 21:45:00|71248.5|71149.3|71245.5|71152.7|71252.4|71193.2|71221.3|71149.3|30
1737928200000|2025-01-26 21:50:00|71245.4|71152.8|71252.7|71165.2|71269.4|71207.5|71231.3|71152.3|49
1737928500000|2025-01-26 21:55:00|71253.6|71164.2|71243.3|71152.2|71253.8|71178.2|71232.4|71151.4|76
1737928800000|2025-01-26 22:00:00|71236.3|71159.6|71203.7|71183.7|71255|71183.7|71201.3|71141|38
1737929100000|2025-01-26 22:05:00|71203.6|71183.6|71235.7|71160.4|71243.3|71188.9|71203.6|71152.5|116
1737929400000|2025-01-26 22:10:00|71235.6|71160.1|71236.8|71152.5|71242.9|71161.9|71234.3|71150.8|115
1737929700000|2025-01-26 22:15:00|71236.9|71152.4|71192.2|71172.2|71236.9|71174.1|71192.1|71148.9|178
1737930000000|2025-01-26 22:20:00|71192.3|71172.3|71187.7|71167.7|71193|71173|71186.4|71166.4|93
1737930300000|2025-01-26 22:25:00|71187.1|71167.1|71207.8|71146.8|71208.6|71169.3|71182.2|71146.3|57
1737930600000|2025-01-26 22:30:00|71207.7|71146.9|71202.3|71153.4|71208.2|71168.9|71186.6|71146.9|134
1737930900000|2025-01-26 22:35:00|71203.1|71152.6|71193.7|71156.2|71203.1|71156.2|71187.4|71143|225
1737931200000|2025-01-26 22:40:00|71193.8|71156.1|71192.6|71154.9|71200.3|71156.1|71192.6|71151.1|35
1737931500000|2025-01-26 22:45:00|71192.5|71155|71195.7|71155.5|71203.1|71155.6|71191.9|71149.8|190
1737931800000|2025-01-26 22:50:00|71195.5|71155.6|71196.4|71159.5|71198.6|71159.5|71192.2|71151.7|183
1737932100000|2025-01-26 22:55:00|71196.3|71154.3|71201.6|71155.2|71203.6|71160.3|71195.7|71152.6|157
1737932400000|2025-01-26 23:00:00|71201.4|71155.1|71228.5|71203.3|71237.8|71209.9|71194|71135.1|402
1737932700000|2025-01-26 23:05:00|71228.4|71203.6|71241.5|71218.8|71248.3|71222.8|71221.4|71195.5|308
1737933000000|2025-01-26 23:10:00|71241.3|71218.5|71244.5|71218.1|71247.4|71225.1|71224.4|71197|229
1737933300000|2025-01-26 23:15:00|71244.4|71218.3|71256.6|71236.6|71258.4|71238.4|71237.2|71212.2|208
1737933600000|2025-01-26 23:20:00|71256.5|71236.5|71262.7|71242.7|71262.7|71242.7|71246.5|71226.5|187
1737933900000|2025-01-26 23:25:00|71263.2|71243.2|71263.3|71243.3|71275.5|71255.5|71261.8|71241.8|266
1737934200000|2025-01-26 23:30:00|71263.5|71243.5|71275.4|71255.4|71289.5|71269.5|71263.4|71243.4|267
1737934500000|2025-01-26 23:35:00|71275.3|71255.3|71263.3|71243.3|71275.5|71255.5|71263.3|71243.3|205
1737934800000|2025-01-26 23:40:00|71263.7|71243.7|71265.8|71245.8|71271.5|71251.5|71259|71239|140
1737935100000|2025-01-26 23:45:00|71265.9|71245.9|71292.1|71272.1|71298.3|71278.3|71265.7|71245.7|168
1737935400000|2025-01-26 23:50:00|71288.7|71268.7|71296.4|71276.4|71298.8|71278.8|71288.7|71268.7|175
1737935700000|2025-01-26 23:55:00|71296.1|71276.1|71298.4|71278.4|71313.7|71293.7|71296.1|71276.1|244
1737936000000|2025-01-27 00:00:00|71295.4|71275.4|71303.9|71283.9|71310.1|71290.1|71291.6|71271.6|291
1737936300000|2025-01-27 00:05:00|71304.2|71284.2|71312.3|71292.3|71313|71293|71298.4|71278.4|262
1737936600000|2025-01-27 00:10:00|71312.1|71292.1|71299|71279|71312.1|71292.1|71296.8|71276.8|227
1737936900000|2025-01-27 00:15:00|71299.1|71279.1|71277.8|71257.8|71303.4|71283.4|71273.8|71253.8|286
1737937200000|2025-01-27 00:20:00|71278|71258|71252|71232|71279|71259|71250.9|71230.9|257
1737937500000|2025-01-27 00:25:00|71252.1|71232.1|71253.2|71233.2|71258.5|71238.5|71249.4|71229.4|218
1737937800000|2025-01-27 00:30:00|71253.3|71233.3|71255.6|71235.6|71263.3|71243.3|71240.6|71220.6|250
1737938100000|2025-01-27 00:35:00|71255.9|71235.9|71260.8|71240.8|71262.5|71242.5|71246.7|71226.7|215
1737938400000|2025-01-27 00:40:00|71261.1|71241.1|71265.8|71245.8|71275.8|71255.8|71259.5|71239.5|281
1737938700000|2025-01-27 00:45:00|71266.1|71246.1|71258.6|71238.6|71272.2|71252.2|71253|71233|223
1737939000000|2025-01-27 00:50:00|71258.8|71238.8|71247.3|71227.3|71261.7|71241.7|71243.8|71223.8|294
1737939300000|2025-01-27 00:55:00|71249.8|71229.8|71262.7|71242.7|71264.1|71244.1|71248.4|71228.4|262
1737939600000|2025-01-27 01:00:00|71263|71243|71242.6|71222.6|71265.7|71245.7|71228.3|71208.3|344
1737939900000|2025-01-27 01:05:00|71242.4|71222.4|71236.3|71216.3|71252.4|71232.4|71230.1|71210.1|300
1737940200000|2025-01-27 01:10:00|71236.1|71216.1|71230.2|71210.2|71239.9|71219.9|71222.2|71202.2|298
1737940500000|2025-01-27 01:15:00|71230.1|71210.1|71235.4|71215.4|71249|71229|71225.9|71205.9|319
1737940800000|2025-01-27 01:20:00|71235.6|71215.6|71242.3|71222.3|71242.9|71222.9|71229.8|71209.8|297
1737941100000|2025-01-27 01:25:00|71242|71222|71266.6|71246.6|71270|71250|71240.5|71220.5|241
1737941400000|2025-01-27 01:30:00|71266.7|71246.7|71283.2|71263.2|71293.7|71273.7|71265.8|71245.8|336
1737941700000|2025-01-27 01:35:00|71280|71260|71323.2|71303.2|71323.4|71303.4|71278.6|71258.6|375
1737942000000|2025-01-27 01:40:00|71323.4|71303.4|71314.8|71294.8|71333.5|71313.5|71300.6|71280.6|380
1737942300000|2025-01-27 01:45:00|71315.1|71295.1|71319.7|71299.7|71325.8|71310|71303.5|71285.7|309
1737942600000|2025-01-27 01:50:00|71319.9|71299.9|71335.8|71315.8|71338.5|71318.5|71316.2|71296.2|323
1737942900000|2025-01-27 01:55:00|71334.4|71314.4|71324.2|71309.2|71336.6|71319.3|71320.2|71302.7|494
1737943200000|2025-01-27 02:00:00|71324.5|71309.5|71317|71297|71324.7|71309.7|71305.4|71289.1|371
1737943500000|2025-01-27 02:05:00|71317.1|71297.1|71326.4|71306.4|71330.3|71310.3|71315.9|71295.9|284
1737943800000|2025-01-27 02:10:00|71326.3|71306.3|71338.3|71318.3|71344.8|71324.8|71326.3|71306.3|215
1737944100000|2025-01-27 02:15:00|71338.9|71318.9|71339|71319|71349.1|71329.1|71336.6|71316.6|235
1737944400000|2025-01-27 02:20:00|71339.1|71319.1|71330.5|71310.5|71342.5|71322.5|71322.9|71302.9|341
1737944700000|2025-01-27 02:25:00|71330.2|71310.2|71331.9|71311.9|71339|71319|71329.9|71309.9|216
1737945000000|2025-01-27 02:30:00|71331.8|71311.8|71335.1|71315.1|71353.5|71333.5|71331.5|71311.5|271
1737945300000|2025-01-27 02:35:00|71335.2|71315.2|71338.9|71318.9|71354.8|71334.8|71329.5|71309.5|197
1737945600000|2025-01-27 02:40:00|71338.7|71318.7|71325.5|71305.5|71338.9|71318.9|71324.5|71304.5|228
1737945900000|2025-01-27 02:45:00|71325.7|71305.7|71318.3|71298.3|71335.4|71315.4|71318.3|71298.3|257
1737946200000|2025-01-27 02:50:00|71318.5|71298.5|71308.2|71288.2|71321.5|71301.5|71306.2|71286.2|207
1737946500000|2025-01-27 02:55:00|71308.4|71288.4|71305.3|71285.3|71313.8|71293.8|71300.7|71282|162
1737946800000|2025-01-27 03:00:00|71305.5|71285.5|71299.8|71279.8|71318.9|71301.5|71299.1|71279.8|221
1737947100000|2025-01-27 03:05:00|71298.7|71278.7|71314.6|71294.6|71316.6|71296.6|71298.5|71278.5|156
1737947400000|2025-01-27 03:10:00|71315.5|71295.5|71268.3|71248.3|71323|71303|71267.2|71247.2|370
1737947700000|2025-01-27 03:15:00|71268.2|71248.2|71275.8|71255.8|71276.2|71256.2|71226.6|71206.6|473
1737948000000|2025-01-27 03:20:00|71275.6|71255.6|71281.9|71261.9|71289.1|71269.1|71263.8|71243.8|311
1737948300000|2025-01-27 03:25:00|71282|71262|71275.4|71255.4|71283|71264.8|71265.8|71245.8|281
1737948600000|2025-01-27 03:30:00|71275.5|71255.5|71292.2|71272.2|71292.9|71272.9|71265.5|71245.5|251
1737948900000|2025-01-27 03:35:00|71292.5|71272.5|71296.4|71276.4|71302.5|71282.5|71288.4|71268.4|204
1737949200000|2025-01-27 03:40:00|71296.7|71276.7|71296|71276|71300.3|71280.3|71286|71266|186
1737949500000|2025-01-27 03:45:00|71295.4|71275.4|71315.8|71295.8|71315.9|71295.9|71293.1|71273.1|178
1737949800000|2025-01-27 03:50:00|71316.6|71296.6|71285.5|71265.5|71319.4|71299.4|71281.7|71263|203
1737950100000|2025-01-27 03:55:00|71285.8|71265.8|71287.8|71267.8|71293.2|71275.2|71279.8|71259.8|181
1737950400000|2025-01-27 04:00:00|71287.5|71267.5|71295.1|71275.1|71300.1|71285.1|71283.5|71266.2|173
1737950700000|2025-01-27 04:05:00|71295|71275|71293.1|71273.1|71295|71277.7|71286|71266|158
1737951000000|2025-01-27 04:10:00|71293.2|71273.2|71303.3|71283.3|71303.8|71286.1|71286.8|71271.8|170
1737951300000|2025-01-27 04:15:00|71303.2|71283.2|71301.9|71286.9|71310.4|71295.4|71297.7|71280.3|155
1737951600000|2025-01-27 04:20:00|71304.5|71284.5|71314.2|71294.2|71314.9|71294.9|71294|71276|198
1737951900000|2025-01-27 04:25:00|71314.5|71294.5|71320.7|71305.7|71325.8|71308|71314.5|71294.5|252
1737952200000|2025-01-27 04:30:00|71320.8|71305.8|71342.4|71322.4|71342.5|71325.5|71320.8|71303.7|252
1737952500000|2025-01-27 04:35:00|71342.3|71322.3|71336.1|71321.1|71347.3|71327.3|71333.1|71313.1|220
1737952800000|2025-01-27 04:40:00|71336.4|71321.4|71319.9|71299.9|71336.4|71321.4|71319.3|71299.3|173
1737953100000|2025-01-27 04:45:00|71320.1|71300.1|71315.5|71300.5|71320.4|71300.8|71306.9|71286.9|192
1737953400000|2025-01-27 04:50:00|71315.8|71300.8|71320|71300|71322|71302|71311.6|71295|150
1737953700000|2025-01-27 04:55:00|71319.7|71299.7|71327.3|71307.3|71327.6|71308.3|71314.2|71294.2|174
1737954000000|2025-01-27 05:00:00|71326.9|71306.9|71346.1|71326.1|71346.1|71328.1|71326.8|71306.8|209
1737954300000|2025-01-27 05:05:00|71346|71326|71361.3|71341.3|71362.6|71342.6|71342.4|71322.4|188
1737954600000|2025-01-27 05:10:00|71361.2|71341.2|71366.1|71346.1|71373.6|71353.6|71359.7|71339.7|185
1737954900000|2025-01-27 05:15:00|71365.6|71345.6|71373.6|71353.6|71375.8|71355.8|71357.2|71337.2|162
1737955200000|2025-01-27 05:20:00|71373.3|71353.3|71368.3|71353.3|71375.2|71355.2|71359.9|71339.9|140
1737955500000|2025-01-27 05:25:00|71368.6|71353.6|71356.5|71336.5|71368.6|71353.6|71351.9|71331.9|222
1737955800000|2025-01-27 05:30:00|71356.4|71336.4|71347|71327|71362.9|71342.9|71345.2|71325.2|205
1737956100000|2025-01-27 05:35:00|71346.8|71326.8|71352.3|71332.3|71358|71339.2|71343.5|71323.5|188
1737956400000|2025-01-27 05:40:00|71350.6|71330.6|71343.3|71328.3|71354.1|71334.5|71339.1|71324.1|215
1737956700000|2025-01-27 05:45:00|71343|71328|71328.9|71308.9|71344|71328|71325.3|71305.3|184
1737957000000|2025-01-27 05:50:00|71328.7|71308.7|71320.4|71305.4|71333|71314.1|71317.1|71302.1|243
1737957300000|2025-01-27 05:55:00|71320.1|71305.1|71330.1|71310.1|71340.2|71320.2|71316.6|71301.6|223
1737957600000|2025-01-27 06:00:00|71330|71310|71326.6|71311.6|71336.8|71321.8|71323.4|71304.2|285
1737957900000|2025-01-27 06:05:00|71326.8|71311.8|71345.9|71330.9|71356.4|71337.6|71323.9|71308.9|263
1737958200000|2025-01-27 06:10:00|71347.9|71332.9|71331.5|71316.5|71350.8|71335.8|71330.8|71315.8|276
1737958500000|2025-01-27 06:15:00|71331.6|71316.6|71328.1|71313.1|71342.8|71326.6|71327.8|71312.8|218
1737958800000|2025-01-27 06:20:00|71328.3|71313.3|71330.3|71310.3|71338.2|71323.1|71326|71310.3|201
1737959100000|2025-01-27 06:25:00|71330.2|71310.2|71323.8|71303.8|71331.7|71311.7|71313|71298|316
1737959400000|2025-01-27 06:30:00|71324|71304|71334.5|71319.5|71341.5|71326.5|71320.4|71303.6|236
1737959700000|2025-01-27 06:35:00|71334.4|71319.4|71327.3|71312.3|71342.2|71327.2|71325.6|71310.6|243
1737960000000|2025-01-27 06:40:00|71326.8|71311.8|71357.9|71337.9|71358.1|71338.3|71321.5|71306.5|218
1737960300000|2025-01-27 06:45:00|71357.6|71337.6|71366.5|71346.5|71370.9|71350.9|71352.6|71335.9|252
1737960600000|2025-01-27 06:50:00|71363.5|71343.5|71352.3|71337.3|71363.5|71343.5|71342.9|71325.6|293
1737960900000|2025-01-27 06:55:00|71354.9|71339.9|71355.2|71335.2|71360.3|71345.3|71346.6|71329.6|267
1737961200000|2025-01-27 07:00:00|71355.6|71335.6|71346.6|71326.6|71362.6|71342.6|71335|71315|457
1737961500000|2025-01-27 07:05:00|71346.8|71326.8|71389.2|71374.2|71389.8|71374.8|71342.4|71322.9|427
1737961800000|2025-01-27 07:10:00|71389.4|71374.4|71371.9|71356.9|71389.5|71374.5|71369.3|71354.3|453
1737962100000|2025-01-27 07:15:00|71372.5|71357.5|71373.6|71358.6|71384.2|71369.2|71364.1|71349.1|430
1737962400000|2025-01-27 07:20:00|71377.9|71362.9|71356.7|71341.7|71380.8|71365.8|71342.9|71327.9|417
1737962700000|2025-01-27 07:25:00|71356.5|71341.5|71334.8|71319.8|71358.8|71343.8|71322.3|71307.3|516
1737963000000|2025-01-27 07:30:00|71334.6|71319.6|71312.7|71297.7|71344.2|71329.2|71307.7|71292.7|492
1737963300000|2025-01-27 07:35:00|71312.5|71297.5|71304.9|71289.9|71319|71304|71301.4|71286.4|443
1737963600000|2025-01-27 07:40:00|71304.8|71289.8|71275.3|71260.3|71308.9|71293.9|71271.5|71256.5|479
1737963900000|2025-01-27 07:45:00|71275.2|71260.2|71288.7|71273.7|71295.2|71280.2|71273|71258|521
1737964200000|2025-01-27 07:50:00|71288.9|71273.9|71311.8|71296.8|71312.2|71297.2|71288.7|71273.7|502
1737964500000|2025-01-27 07:55:00|71311.9|71296.9|71366.6|71351.6|71373.4|71358.4|71309.3|71294.3|679
1737964800000|2025-01-27 08:00:00|71368.3|71353.3|71319.4|71304.4|71385.2|71370.2|71316.7|71301.7|761
1737965100000|2025-01-27 08:05:00|71319.3|71304.3|71307.7|71292.7|71331.2|71316.2|71306.8|71291.8|646
1737965400000|2025-01-27 08:10:00|71306.8|71291.8|71267.5|71252.5|71313.9|71298.9|71263|71248|621
1737965700000|2025-01-27 08:15:00|71267.4|71252.4|71247.4|71232.4|71273.4|71258.4|71243.4|71228.4|676
1737966000000|2025-01-27 08:20:00|71247.3|71232.3|71241.2|71226.2|71284.5|71269.5|71236.1|71221.1|633
1737966300000|2025-01-27 08:25:00|71241.4|71226.4|71258.6|71243.6|71260.8|71245.8|71226.7|71211.7|644
1737966600000|2025-01-27 08:30:00|71263.6|71248.6|71247.5|71232.5|71270.5|71254.2|71239.4|71224.4|632
1737966900000|2025-01-27 08:35:00|71247.4|71232.4|71245.8|71230.8|71250|71235|71226|71211|609
1737967200000|2025-01-27 08:40:00|71244.9|71229.9|71219.5|71204.5|71247.1|71232.1|71216.2|71201.2|575
1737967500000|2025-01-27 08:45:00|71219.7|71204.7|71202.1|71187.1|71219.7|71204.7|71194.6|71177.6|620
1737967800000|2025-01-27 08:50:00|71202|71187|71185.3|71170.3|71223.8|71208.8|71178.2|71163.2|596
1737968100000|2025-01-27 08:55:00|71184.4|71169.4|71159.5|71139.5|71187.7|71172.7|71151|71134.4|664
1737968400000|2025-01-27 09:00:00|71160.8|71138.9|71202.9|71187.9|71203.4|71188.4|71143|71123|725
1737968700000|2025-01-27 09:05:00|71203|71188|71180.2|71165.2|71210.2|71195.2|71178.9|71161.6|753
1737969000000|2025-01-27 09:10:00|71181|71166|71133.6|71118.6|71181.7|71166.7|71122.6|71105.9|814
1737969300000|2025-01-27 09:15:00|71132.8|71117.8|71179.5|71164.5|71185.9|71170.9|71116.5|71101.5|769
1737969600000|2025-01-27 09:20:00|71177|71162|71205.8|71190.8|71222.5|71207.5|71173.7|71158.7|696
1737969900000|2025-01-27 09:25:00|71205.9|71190.9|71192.5|71177.5|71222.8|71207.8|71190.7|71175.7|630
1737970200000|2025-01-27 09:30:00|71191.7|71176.7|71242|71227|71242.6|71227.6|71179.8|71164.8|634
1737970500000|2025-01-27 09:35:00|71242.9|71227.9|71204.2|71189.2|71244.8|71229.8|71203.3|71188.3|651
1737970800000|2025-01-27 09:40:00|71204.3|71189.3|71186.7|71171.7|71212.7|71197.7|71181.1|71166.1|587
1737971100000|2025-01-27 09:45:00|71186.6|71171.6|71189.1|71174.1|71213.2|71198.2|71183.5|71168.5|500
1737971400000|2025-01-27 09:50:00|71188.9|71173.9|71154.8|71139.8|71197.5|71182.5|71153.1|71138.1|626
1737971700000|2025-01-27 09:55:00|71155|71140|71155.9|71140.9|71170.1|71155.1|71148.1|71133.1|558
1737972000000|2025-01-27 10:00:00|71156.1|71141.1|71095.3|71080.3|71156.1|71141.1|71095.3|71080.3|722
1737972300000|2025-01-27 10:05:00|71095.4|71080.4|71064.8|71049.8|71121.5|71106.5|71064.8|71049.8|822
1737972600000|2025-01-27 10:10:00|71064.6|71049.6|71121.2|71106.2|71123.7|71108.7|71064.6|71049.6|724
1737972900000|2025-01-27 10:15:00|71121.3|71106.3|71126.1|71111.1|71128.4|71113.4|71099.1|71084.1|684
1737973200000|2025-01-27 10:20:00|71123.4|71108.4|71115.7|71100.7|71134|71119|71108.4|71093.4|686
1737973500000|2025-01-27 10:25:00|71116.2|71101.2|71103.4|71088.4|71129.4|71114.4|71086.3|71071.3|721
1737973800000|2025-01-27 10:30:00|71103|71088|71081.7|71066.7|71104.3|71089.3|71072.4|71057.4|780
1737974100000|2025-01-27 10:35:00|71082|71067|71086.2|71071.2|71100.1|71085.1|71078.6|71063.6|609
1737974400000|2025-01-27 10:40:00|71086|71071|71046.6|71031.6|71088.7|71073.7|71046.6|71031.6|581
1737974700000|2025-01-27 10:45:00|71049.2|71034.2|71028|71013|71071.3|71056.3|71027.4|71012.4|639
1737975000000|2025-01-27 10:50:00|71028.1|71013.1|71024.6|71009.6|71054.6|71039.6|71017.3|71002.3|697
1737975300000|2025-01-27 10:55:00|71025|71010|71044.2|71029.2|71052.3|71037.3|71023.2|71008.2|631
1737975600000|2025-01-27 11:00:00|71044.8|71029.8|71028.5|71013.5|71050.6|71035.6|71023.5|71008.5|618
1737975900000|2025-01-27 11:05:00|71028.7|71013.7|71004.5|70989.5|71046.1|71031.1|70998|70979.4|646
1737976200000|2025-01-27 11:10:00|71008|70993|70984.7|70969.7|71015.8|71000.8|70962.8|70947.8|688
1737976500000|2025-01-27 11:15:00|70989.1|70974.1|71017.3|71002.3|71025.8|71010.8|70984.7|70969.7|701
1737976800000|2025-01-27 11:20:00|71017.8|71002.8|71001.4|70986.4|71021|71006|70977.2|70962.2|752
1737977100000|2025-01-27 11:25:00|71001.7|70986.7|70987|70972|71013.7|70998.7|70980.7|70965.7|578
1737977400000|2025-01-27 11:30:00|70978.4|70963.4|70990.5|70970.5|71000|70982.9|70956.6|70941.6|728
1737977700000|2025-01-27 11:35:00|70990.4|70970.4|70987.3|70972.3|71000.5|70985.5|70978.4|70963.4|660
1737978000000|2025-01-27 11:40:00|70987.9|70972.9|71002|70987|71010.9|70995.9|70980.7|70965.7|604
1737978300000|2025-01-27 11:45:00|71002.7|70987.7|71014|70999|71018.4|71003.4|71001.7|70986.7|527
1737978600000|2025-01-27 11:50:00|71013.8|70998.8|70987|70972|71017|71002|70975.5|70960.5|611
1737978900000|2025-01-27 11:55:00|70987.2|70972.2|70988.1|70973.1|70998.8|70983.8|70982.8|70967.8|552
1737979200000|2025-01-27 12:00:00|70986.7|70971.7|70960.8|70945.8|70986.7|70971.7|70953.3|70938.3|597
1737979500000|2025-01-27 12:05:00|70960.7|70945.7|70989.2|70974.2|70989.3|70974.3|70960.1|70945.1|480
1737979800000|2025-01-27 12:10:00|70989.3|70974.3|71005.7|70990.7|71010.8|70995.8|70986.6|70971.6|624
1737980100000|2025-01-27 12:15:00|71005.9|70990.9|70993.5|70978.5|71015.7|71000.7|70986|70971|530
1737980400000|2025-01-27 12:20:00|70993.7|70978.7|71014.1|70999.1|71014.3|70999.3|70978.4|70963.4|585
1737980700000|2025-01-27 12:25:00|71013.7|70998.7|70978.3|70963.3|71014.3|70999.3|70974.9|70959.9|542
1737981000000|2025-01-27 12:30:00|70977.9|70962.9|70974.6|70959.6|70990.9|70975.9|70955.6|70940.6|606
1737981300000|2025-01-27 12:35:00|70974.7|70959.7|70965.6|70950.6|70975.6|70960.6|70948.1|70933.1|554
1737981600000|2025-01-27 12:40:00|70965.5|70950.5|70968.8|70953.8|70977.2|70962.2|70959.2|70944.2|523
1737981900000|2025-01-27 12:45:00|70968.9|70953.9|70982.2|70967.2|70988.9|70973.9|70968.1|70953.1|606
1737982200000|2025-01-27 12:50:00|70981.9|70966.9|70915.1|70900.1|70981.9|70966.9|70889.6|70870.4|545
1737982500000|2025-01-27 12:55:00|70920|70905|70936|70921|70936.5|70921.5|70896.4|70881.4|652
1737982800000|2025-01-27 13:00:00|70937.6|70922.6|70907.7|70892.7|70962.9|70947.9|70907.6|70892.6|765
1737983100000|2025-01-27 13:05:00|70908.5|70893.5|70880.2|70860.2|70924.9|70909.9|70857.2|70837.2|709
1737983400000|2025-01-27 13:10:00|70879.8|70859.8|70925.9|70910.9|70949.5|70932.2|70874.2|70854.2|757
1737983700000|2025-01-27 13:15:00|70925.7|70910.7|70957.4|70942.4|70963.8|70948.8|70923.5|70908.5|731
1737984000000|2025-01-27 13:20:00|70956.7|70941.7|70997.6|70982.6|71002.8|70987.8|70945.6|70927.5|687
1737984300000|2025-01-27 13:25:00|70998.3|70983.3|70990.3|70970.3|71012.3|70997.3|70985.2|70970.2|549
1737984600000|2025-01-27 13:30:00|70990.1|70970.1|70962.3|70947.3|71000.8|70985.8|70956.3|70941.3|674
1737984900000|2025-01-27 13:35:00|70962.4|70947.4|70939.4|70924.4|70967.8|70952.8|70933.2|70918.2|685
1737985200000|2025-01-27 13:40:00|70939.3|70924.3|70931.2|70916.2|70955.9|70940.9|70911|70896|742
1737985500000|2025-01-27 13:45:00|70931.5|70916.5|70918.6|70903.6|70939.8|70924.8|70902.1|70887.1|692
1737985800000|2025-01-27 13:50:00|70918.7|70903.7|70928.6|70913.6|70930.9|70915.9|70886.6|70867.2|646
1737986100000|2025-01-27 13:55:00|70928.3|70913.3|70942.8|70927.8|70949.7|70934.7|70925.1|70910.1|599
1737986400000|2025-01-27 14:00:00|70943.1|70928.1|70962.1|70947.1|70965.2|70950.2|70927|70912|698
1737986700000|2025-01-27 14:05:00|70961.9|70946.9|70918.3|70903.3|70961.9|70946.9|70912.6|70897.6|649
1737987000000|2025-01-27 14:10:00|70918.1|70903.1|70952|70937|70953.1|70938.1|70912.6|70897.6|703
1737987300000|2025-01-27 14:15:00|70951.9|70936.9|70931.3|70916.3|70962.2|70944.8|70931|70916|683
1737987600000|2025-01-27 14:20:00|70931.1|70916.1|70958|70943|70964.5|70949.5|70918.1|70903.1|662
1737987900000|2025-01-27 14:25:00|70957.7|70942.7|70966.5|70951.5|70980.9|70965.9|70954.5|70939.5|656
1737988200000|2025-01-27 14:30:00|70969.4|70954.4|70968.7|70953.7|70982.1|70967.1|70945.7|70930.7|831
1737988500000|2025-01-27 14:35:00|70968.1|70953.1|70989.7|70974.7|70995.3|70980.3|70962.5|70947.5|695
1737988800000|2025-01-27 14:40:00|70986.2|70971.2|71007.7|70992.7|71010.6|70995.6|70968.2|70953.2|720
1737989100000|2025-01-27 14:45:00|71005.4|70990.4|70985.8|70970.8|71005.4|70990.4|70956.9|70941.9|709
1737989400000|2025-01-27 14:50:00|70985.9|70970.9|71009.4|70994.4|71015.8|71000.8|70965|70950|650
1737989700000|2025-01-27 14:55:00|71009.5|70994.5|71014.8|70999.8|71024|71009|71004.6|70989.6|605
1737990000000|2025-01-27 15:00:00|71014.7|70999.7|71051.7|71036.7|71053.4|71038.4|71014.7|70996.4|688
1737990300000|2025-01-27 15:05:00|71051.3|71036.3|71038.4|71023.4|71057.3|71042.3|71033.4|71018.4|604
1737990600000|2025-01-27 15:10:00|71038.2|71023.2|71040.6|71025.6|71042.8|71027.8|71012.5|70997.5|636
1737990900000|2025-01-27 15:15:00|71040.8|71025.8|71030.5|71015.5|71048.1|71033.1|71010.8|70995.8|662
1737991200000|2025-01-27 15:20:00|71030.4|71015.4|71025.5|71010.5|71043.1|71028.1|71017.7|71002.7|617
1737991500000|2025-01-27 15:25:00|71025.7|71010.7|71059.7|71039.7|71059.7|71042.2|71021.8|71006.8|619
1737991800000|2025-01-27 15:30:00|71058.3|71043.3|71079.7|71064.7|71085.8|71070.8|71051.4|71036.4|695
1737992100000|2025-01-27 15:35:00|71080.5|71065.5|71089|71074|71098.1|71083.1|71076.3|71061.3|649
1737992400000|2025-01-27 15:40:00|71089.1|71074.1|71107.1|71092.1|71117.9|71102.9|71089.1|71074.1|644
1737992700000|2025-01-27 15:45:00|71107.6|71092.6|71083.6|71068.6|71109.5|71094.5|71075.1|71060.1|679
1737993000000|2025-01-27 15:50:00|71083.8|71068.8|71093|71078|71110.2|71095.2|71083.1|71067|642
1737993300000|2025-01-27 15:55:00|71093.2|71078.2|71083.4|71068.4|71107.2|71092.2|71080.7|71065.7|660
1737993600000|2025-01-27 16:00:00|71083.3|71068.3|71062.2|71047.2|71093.6|71078.6|71049.4|71034.4|689
1737993900000|2025-01-27 16:05:00|71062|71047|71052.7|71037.7|71068.9|71053.9|71041.6|71026.6|532
1737994200000|2025-01-27 16:10:00|71052|71037|71041.6|71026.6|71052|71037|71029.2|71014.2|559
1737994500000|2025-01-27 16:15:00|71041.4|71026.4|71040.8|71025.8|71042.3|71027.3|71028.3|71013.3|504
1737994800000|2025-01-27 16:20:00|71041|71026|71057.9|71042.9|71058.2|71043.2|71034.8|71019.8|545
1737995100000|2025-01-27 16:25:00|71058.7|71038.7|71038.9|71018.9|71078.4|71063.4|71027.6|71008.2|595
1737995400000|2025-01-27 16:30:00|71040.5|71020.5|71070.1|71055.1|71087.5|71070.4|71039.4|71020.5|535
1737995700000|2025-01-27 16:35:00|71070|71055|71124.7|71109.7|71133.2|71118.2|71059.5|71044.5|597
1737996000000|2025-01-27 16:40:00|71124.6|71109.6|71124.2|71109.2|71127|71112|71092.9|71077.9|594
1737996300000|2025-01-27 16:45:00|71124.1|71109.1|71144.1|71129.1|71149.2|71134.2|71118.4|71103.4|593
1737996600000|2025-01-27 16:50:00|71143.7|71128.7|71102.2|71087.2|71144|71129|71090.8|71075.8|547
1737996900000|2025-01-27 16:55:00|71101.9|71086.9|71138|71123|71141.7|71126.7|71101.1|71086.1|490
1737997200000|2025-01-27 17:00:00|71137.2|71122.2|71153.1|71138.1|71159.9|71144.9|71135.6|71120.6|494
1737997500000|2025-01-27 17:05:00|71153.3|71138.3|71165.5|71150.5|71178.1|71163.1|71152.8|71137.8|549
1737997800000|2025-01-27 17:10:00|71165.2|71150.2|71171.2|71156.2|71175.6|71160.6|71147|71132|520
1737998100000|2025-01-27 17:15:00|71173|71158|71150.7|71135.7|71179|71160.2|71149.3|71134.3|419
1737998400000|2025-01-27 17:20:00|71150.4|71135.4|71113.9|71098.9|71158.9|71143.9|71113.1|71098.1|483
1737998700000|2025-01-27 17:25:00|71113.7|71098.7|71156.9|71141.9|71157|71142|71111.9|71096.9|412
1737999000000|2025-01-27 17:30:00|71157.1|71142.1|71160.1|71145.1|71163.6|71148.6|71152.1|71137.1|384
1737999300000|2025-01-27 17:35:00|71160.2|71145.2|71161.4|71146.4|71172.5|71157.5|71158.3|71143.3|354
1737999600000|2025-01-27 17:40:00|71161.2|71146.2|71161.5|71141.5|71164.7|71149.7|71149.4|71129.8|375
1737999900000|2025-01-27 17:45:00|71162.9|71142.9|71130.3|71115.3|71162.9|71145.7|71112.9|71097.9|405
1738000200000|2025-01-27 17:50:00|71130|71115|71139.6|71119.6|71147.5|71132.5|71121.2|71106.2|439
1738000500000|2025-01-27 17:55:00|71139.4|71119.4|71152.2|71137.2|71158|71143|71131.1|71112|435
1738000800000|2025-01-27 18:00:00|71153.9|71138.9|71151.9|71136.9|71176.6|71157.5|71145.8|71130.8|537
1738001100000|2025-01-27 18:05:00|71151.7|71136.7|71127.4|71112.4|71154.2|71139.2|71124.9|71109.9|480
1738001400000|2025-01-27 18:10:00|71126.9|71111.9|71147.2|71132.2|71150.7|71135.7|71115.5|71100.5|425
1738001700000|2025-01-27 18:15:00|71147.1|71132.1|71161.9|71146.9|71171|71156|71147.1|71132.1|401
1738002000000|2025-01-27 18:20:00|71162.2|71147.2|71168.6|71153.6|71175|71160|71158.3|71143.3|428
1738002300000|2025-01-27 18:25:00|71168.5|71153.5|71181.7|71166.7|71182.3|71167.3|71161.4|71146.4|349
1738002600000|2025-01-27 18:30:00|71181.8|71166.8|71192.5|71177.5|71199.5|71184.5|71178|71163|403
1738002900000|2025-01-27 18:35:00|71192.6|71177.6|71181|71166|71199.7|71184.7|71176|71161|383
1738003200000|2025-01-27 18:40:00|71181.2|71166.2|71172|71157|71181.5|71166.5|71168.2|71153.2|244
1738003500000|2025-01-27 18:45:00|71172.2|71157.2|71167.4|71152.4|71175.6|71160.6|71151.9|71136.9|297
1738003800000|2025-01-27 18:50:00|71167.6|71152.6|71181.2|71166.2|71182.4|71167.4|71165|71150|336
1738004100000|2025-01-27 18:55:00|71181.1|71166.1|71180.2|71165.2|71185.8|71170.8|71172.4|71157.4|351
1738004400000|2025-01-27 19:00:00|71180.1|71165.1|71192.2|71177.2|71211.5|71196.5|71178.7|71163.7|455
1738004700000|2025-01-27 19:05:00|71192.1|71177.1|71207.6|71192.6|71219.6|71204.6|71185.8|71170.8|326
1738005000000|2025-01-27 19:10:00|71207.4|71192.4|71207.3|71192.3|71209.4|71194.4|71195.1|71180.1|282
1738005300000|2025-01-27 19:15:00|71207.1|71192.1|71188.5|71173.5|71211.2|71196.2|71174.8|71159.8|366
1738005600000|2025-01-27 19:20:00|71188.4|71173.4|71178.1|71163.1|71193.8|71178.8|71177.2|71162.2|300
1738005900000|2025-01-27 19:25:00|71178.3|71163.3|71164|71149|71181.4|71166.4|71161.2|71146.2|357
1738006200000|2025-01-27 19:30:00|71163.8|71148.8|71154.7|71139.7|71165.2|71150.2|71148.6|71133.6|352
1738006500000|2025-01-27 19:35:00|71154.5|71139.5|71154.7|71139.7|71162.1|71147.1|71150.2|71135.2|254
1738006800000|2025-01-27 19:40:00|71154.5|71139.5|71139.9|71124.9|71177.4|71162.4|71137.7|71122.7|360
1738007100000|2025-01-27 19:45:00|71139.7|71124.7|71128|71113|71144.4|71129.4|71126.7|71111.7|298
1738007400000|2025-01-27 19:50:00|71127.7|71112.7|71132.5|71117.5|71158.5|71143.5|71127.6|71112.6|347
1738007700000|2025-01-27 19:55:00|71132.4|71117.4|71128|71113|71147|71132|71126.2|71111.2|381
1738008000000|2025-01-27 20:00:00|71127.7|71112.7|71152.2|71137.2|71153.3|71138.3|71127.3|71112.3|399
1738008300000|2025-01-27 20:05:00|71152.1|71137.1|71153|71138|71156.3|71141.3|71139.6|71124.6|284
1738008600000|2025-01-27 20:10:00|71152.9|71137.9|71138.7|71123.7|71154.8|71139.8|71135.7|71120.7|301
1738008900000|2025-01-27 20:15:00|71138.9|71123.9|71140.1|71125.1|71146.6|71131.6|71133.9|71118.9|260
1738009200000|2025-01-27 20:20:00|71139.9|71124.9|71138|71123|71150.4|71135.4|71136.9|71121.9|225
1738009500000|2025-01-27 20:25:00|71137.8|71122.8|71137|71122|71146.3|71131.3|71136.4|71121.4|286
1738009800000|2025-01-27 20:30:00|71137.4|71122.4|71134.2|71119.2|71151.8|71136.8|71133.5|71118.5|315
1738010100000|2025-01-27 20:35:00|71134.1|71119.1|71122.2|71107.2|71137|71122|71122.2|71107.2|233
1738010400000|2025-01-27 20:40:00|71121.4|71106.4|71120.3|71105.3|71131.7|71116.7|71117.5|71102.5|245
1738010700000|2025-01-27 20:45:00|71120.5|71105.5|71141.7|71126.7|71147.4|71132.4|71119.3|71104.3|264
1738011000000|2025-01-27 20:50:00|71142.3|71127.3|71152.9|71137.9|71153.6|71138.6|71139.8|71124.8|292
1738011300000|2025-01-27 20:55:00|71153.2|71138.2|71161.1|71141.1|71166|71148.3|71149.5|71129.5|349
1738011600000|2025-01-27 21:00:00|71161.2|71141.2|71151.3|71136.3|71170.6|71155.6|71151.3|71136.3|258
1738011900000|2025-01-27 21:05:00|71151.4|71136.4|71150.1|71135.1|71156.3|71141.3|71145.2|71130.2|132
1738012200000|2025-01-27 21:10:00|71149.9|71134.9|71142.7|71127.7|71154.2|71136.6|71142.5|71127.5|104
1738012500000|2025-01-27 21:15:00|71142.8|71127.8|71143.8|71128.8|71147.9|71131.5|71140|71125|71
1738012800000|2025-01-27 21:20:00|71144|71129|71140.2|71120.2|71147.1|71132.1|71137.4|71120|80
1738013100000|2025-01-27 21:25:00|71140.1|71120.1|71146.1|71126.1|71147.7|71127.7|71137.7|71117.7|104
1738013400000|2025-01-27 21:30:00|71146.2|71126.2|71152.8|71132.8|71153.1|71133.1|71144.3|71124.3|60
1738013700000|2025-01-27 21:35:00|71152.5|71132.5|71144.1|71124.1|71155|71135|71143|71123|100
1738014000000|2025-01-27 21:40:00|71145.3|71125.3|71142|71122|71154.2|71134.2|71141.1|71121.1|108
1738014300000|2025-01-27 21:45:00|71142.3|71122.3|71142.8|71122.8|71145.5|71125|71138.7|71118.7|107
1738014600000|2025-01-27 21:50:00|71142.9|71122.9|71138.4|71118.4|71143.5|71123.5|71135.8|71115.2|125
1738014900000|2025-01-27 21:55:00|71138.9|71118.9|71138.2|71111|71144.9|71120.3|71134.2|71109.5|393
1738015200000|2025-01-27 22:00:00|71146.5|71100|71140.1|71088.9|71163|71105.3|71140.1|71087.6|29
1738015500000|2025-01-27 22:05:00|71140.6|71089.3|71143.1|71080.8|71145.1|71090.9|71139.6|71080.5|72
1738015800000|2025-01-27 22:10:00|71143|71080.9|71138|71085.1|71143.8|71085.8|71136.5|71080.5|111
1738016100000|2025-01-27 22:15:00|71138.4|71084.7|71137.4|71080.2|71146.5|71084.8|71135.4|71075.1|190
1738016400000|2025-01-27 22:20:00|71137.7|71079.9|71145.6|71086.1|71147.4|71086.3|71136.2|71075.1|307
1738016700000|2025-01-27 22:25:00|71145.7|71086|71144.3|71079.1|71148.7|71086.6|71143.9|71072.7|133
1738017000000|2025-01-27 22:30:00|71144.7|71078.5|71139.9|71081.1|71146.6|71083.4|71139.8|71078.5|192
1738017300000|2025-01-27 22:35:00|71139.6|71080.9|71130|71090|71139.6|71095.7|71122|71080.7|266
1738017600000|2025-01-27 22:40:00|71130.2|71090.1|71134.9|71095.3|71139|71098.4|71125.6|71087|229
1738017900000|2025-01-27 22:45:00|71133.7|71096.7|71131.8|71098|71134.3|71099|71130.6|71096.7|242
1738018200000|2025-01-27 22:50:00|71132.1|71097.8|71141|71099.7|71142.5|71100.8|71131.7|71093.1|189
1738018500000|2025-01-27 22:55:00|71141.3|71100.4|71155.8|71127.4|71177.5|71131.2|71136.1|71099.3|218
1738018800000|2025-01-27 23:00:00|71155.6|71127.2|71212.2|71189.5|71236.7|71208.1|71153.4|71122.9|362
1738019100000|2025-01-27 23:05:00|71214.3|71189.6|71225.4|71203.9|71226.5|71204.1|71204|71177|252
1738019400000|2025-01-27 23:10:00|71225.3|71204|71258.2|71235.1|71269.2|71246.9|71223.6|71202.7|324
1738019700000|2025-01-27 23:15:00|71257.9|71235.6|71353|71332|71368.9|71346.2|71257.7|71235.5|462
1738020000000|2025-01-27 23:20:00|71356|71334.6|71421.5|71398.2|71429.4|71408|71349.8|71329.7|613
1738020300000|2025-01-27 23:25:00|71417|71397|71446.4|71425.8|71481|71458.3|71400.6|71379.9|619
1738020600000|2025-01-27 23:30:00|71446.1|71426.1|71540|71520|71550.3|71529.9|71395.8|71375.1|680
1738020900000|2025-01-27 23:35:00|71540.1|71520.1|71516.1|71494.3|71564.4|71542.6|71470|71449.3|616
1738021200000|2025-01-27 23:40:00|71515.9|71494.2|71478.7|71458.7|71516|71495.3|71451.5|71431.5|585
1738021500000|2025-01-27 23:45:00|71476.4|71456.4|71479.1|71459.1|71521.7|71501.7|71471.7|71451.7|488
1738021800000|2025-01-27 23:50:00|71478.8|71458.8|71452.2|71432.2|71479|71459|71410.1|71389.9|467
1738022100000|2025-01-27 23:55:00|71452.3|71432.3|71502|71482|71515.3|71495.3|71432|71412|410
1738022400000|2025-01-28 00:00:00|71499|71479|71434.9|71414.9|71514|71494|71432.1|71412.1|620
1738022700000|2025-01-28 00:05:00|71434.7|71414.7|71440.7|71420.7|71470.7|71450.7|71434.2|71414.2|465
1738023000000|2025-01-28 00:10:00|71440.6|71420.6|71456.4|71436.4|71486.8|71466.8|71431.2|71411.2|386
1738023300000|2025-01-28 00:15:00|71456.1|71436.1|71424.8|71404.8|71465.8|71445.8|71410.4|71390.4|420
1738023600000|2025-01-28 00:20:00|71425|71405|71483.1|71463.1|71490.6|71470.6|71423.4|71403.4|451
1738023900000|2025-01-28 00:25:00|71482.8|71462.8|71450.1|71430.1|71532.2|71512.2|71446.4|71426.4|519
1738024200000|2025-01-28 00:30:00|71451.8|71431.8|71438.3|71418.3|71456.2|71436.2|71427.6|71407.6|368
1738024500000|2025-01-28 00:35:00|71438.2|71418.2|71425.4|71405.4|71447.3|71427.3|71425|71405|302
1738024800000|2025-01-28 00:40:00|71425.3|71405.3|71421.8|71401.8|71425.3|71405.3|71409.4|71389.4|287
1738025100000|2025-01-28 00:45:00|71421.7|71401.7|71422.8|71402.8|71439.3|71419.3|71416.4|71396.4|304
1738025400000|2025-01-28 00:50:00|71422.7|71402.7|71440|71420|71443.3|71423.3|71402.3|71382.3|324
1738025700000|2025-01-28 00:55:00|71439|71419|71442.1|71422.1|71457.6|71437.6|71438.4|71418.4|332
1738026000000|2025-01-28 01:00:00|71442.3|71422.3|71409.7|71389.7|71466.3|71446.3|71404.3|71384.3|409
1738026300000|2025-01-28 01:05:00|71409.6|71389.6|71415.7|71395.7|71419.2|71399.2|71395.5|71375.5|332
1738026600000|2025-01-28 01:10:00|71416.1|71396.1|71394.3|71374.3|71422|71402|71393.3|71373.3|282
1738026900000|2025-01-28 01:15:00|71394.2|71374.2|71382|71362|71399.3|71379.3|71376.1|71356.1|281
1738027200000|2025-01-28 01:20:00|71381.1|71361.1|71389.8|71369.8|71396.3|71376.3|71377.7|71357.7|331
1738027500000|2025-01-28 01:25:00|71390.7|71370.7|71378.2|71358.2|71396.3|71376.3|71375.3|71355.3|350
1738027800000|2025-01-28 01:30:00|71378.4|71358.4|71404.1|71384.1|71411.5|71391.5|71367.7|71347.7|416
1738028100000|2025-01-28 01:35:00|71404.5|71384.5|71395.4|71375.4|71412.4|71392.4|71394.8|71374.8|332
1738028400000|2025-01-28 01:40:00|71395.6|71375.6|71421.7|71401.7|71431.4|71411.4|71395.6|71375.6|290
1738028700000|2025-01-28 01:45:00|71421.6|71401.6|71430.6|71410.6|71444.2|71424.2|71419|71399|251
1738029000000|2025-01-28 01:50:00|71430.3|71410.3|71419.3|71399.3|71430.3|71410.3|71406.4|71386.4|299
1738029300000|2025-01-28 01:55:00|71419|71399|71493.3|71473.3|71555.5|71519.9|71400|71380|589
1738029600000|2025-01-28 02:00:00|71497.7|71477.7|71557.6|71537.6|71561.1|71541.1|71467.2|71447.2|793
1738029900000|2025-01-28 02:05:00|71558|71538|71512|71497|71583.6|71563.6|71511.5|71491.6|646
1738030200000|2025-01-28 02:10:00|71512.1|71497.1|71549.6|71529.6|71557.7|71537.7|71487.7|71467.7|488
1738030500000|2025-01-28 02:15:00|71550.2|71530.2|71508.1|71488.1|71558.6|71538.6|71503.4|71483.4|385
1738030800000|2025-01-28 02:20:00|71508.4|71488.4|71502.4|71482.4|71521.9|71501.9|71495.4|71475.4|330
1738031100000|2025-01-28 02:25:00|71502.7|71482.7|71503.7|71483.7|71520.4|71500.4|71492|71472|336
1738031400000|2025-01-28 02:30:00|71503.9|71483.9|71497.7|71477.7|71511.2|71491.2|71489.7|71469.7|325
1738031700000|2025-01-28 02:35:00|71497.5|71477.5|71513.7|71493.7|71518.8|71498.8|71497.5|71477.5|297
1738032000000|2025-01-28 02:40:00|71513.9|71493.9|71527|71507|71531.5|71511.5|71506.6|71486.6|344
1738032300000|2025-01-28 02:45:00|71527.2|71507.2|71534.1|71514.1|71542.7|71522.7|71527.2|71507.2|229
1738032600000|2025-01-28 02:50:00|71534|71514|71517.4|71497.4|71555.3|71535.3|71517.3|71497.3|214
1738032900000|2025-01-28 02:55:00|71517.5|71497.5|71522.5|71502.5|71523.3|71503.3|71498.8|71478.8|323
1738033200000|2025-01-28 03:00:00|71522.9|71502.9|71497.9|71477.9|71522.9|71502.9|71497.6|71477.6|330
1738033500000|2025-01-28 03:05:00|71498.2|71478.2|71508.5|71488.5|71524.8|71504.8|71498.2|71478.2|263
1738033800000|2025-01-28 03:10:00|71508.2|71488.2|71506.7|71486.7|71535.4|71515.4|71503|71483|267
1738034100000|2025-01-28 03:15:00|71506.5|71486.5|71520.6|71500.6|71522.7|71502.7|71492.2|71472.2|313
1738034400000|2025-01-28 03:20:00|71520.3|71500.3|71527.9|71507.9|71529.7|71509.7|71512.5|71492.5|333
1738034700000|2025-01-28 03:25:00|71527.8|71507.8|71493.7|71473.7|71528.3|71508.3|71492.4|71472.4|217
1738035000000|2025-01-28 03:30:00|71493.8|71473.8|71509.7|71489.7|71510.8|71490.8|71480.8|71460.8|290
1738035300000|2025-01-28 03:35:00|71509.8|71489.8|71514.5|71494.5|71519.4|71499.4|71509.7|71489.7|300
1738035600000|2025-01-28 03:40:00|71514.4|71494.4|71517.8|71497.8|71525.5|71505.5|71512|71492|244
1738035900000|2025-01-28 03:45:00|71518.1|71498.1|71527.6|71507.6|71530.2|71510.2|71511|71491.1|195
1738036200000|2025-01-28 03:50:00|71527.7|71507.7|71524.1|71504.1|71533|71513|71515|71495|214
1738036500000|2025-01-28 03:55:00|71523.4|71503.4|71551.6|71536.6|71553.7|71536.6|71522.3|71502.3|247
1738036800000|2025-01-28 04:00:00|71551.7|71536.7|71542.8|71527.8|71554.7|71536.7|71538.4|71519.2|284
1738037100000|2025-01-28 04:05:00|71542.5|71527.5|71536.4|71516.4|71543.5|71528.5|71532.7|71512.7|169
1738037400000|2025-01-28 04:10:00|71536.3|71516.3|71539.1|71519.1|71545.2|71525.2|71531.3|71511.3|158
1738037700000|2025-01-28 04:15:00|71539|71519|71540.1|71525.1|71544.3|71529.3|71529.7|71509.7|138
1738038000000|2025-01-28 04:20:00|71539.8|71519.8|71550.6|71530.6|71550.6|71534.8|71534.5|71516.9|170
1738038300000|2025-01-28 04:25:00|71550.5|71530.5|71557.2|71537.2|71561.5|71541.5|71548.6|71528.6|166
1738038600000|2025-01-28 04:30:00|71560.9|71540.9|71565.9|71545.9|71565.9|71550.1|71557.2|71537.2|176
1738038900000|2025-01-28 04:35:00|71565.7|71545.7|71573.6|71558.6|71576.8|71561.8|71559.6|71542.5|175
1738039200000|2025-01-28 04:40:00|71573.4|71558.4|71557.3|71542.3|71573.4|71558.4|71556.3|71541.3|208
1738039500000|2025-01-28 04:45:00|71556.9|71541.9|71550.5|71535.5|71560.5|71545.5|71548.1|71532.7|148
1738039800000|2025-01-28 04:50:00|71550.4|71535.4|71530.1|71515.1|71550.6|71535.6|71529.6|71514.6|184
1738040100000|2025-01-28 04:55:00|71530.2|71515.2|71523|71508|71530.6|71515.6|71517.1|71502.1|215
1738040400000|2025-01-28 05:00:00|71522.9|71507.9|71517.3|71502.3|71524.2|71509.2|71513.8|71498.8|156
1738040700000|2025-01-28 05:05:00|71517.2|71502.2|71510.5|71495.5|71525.1|71510.1|71510|71495|119
1738041000000|2025-01-28 05:10:00|71510.8|71495.8|71506.3|71486.3|71518|71503|71505.3|71485.3|155
1738041300000|2025-01-28 05:15:00|71506.5|71486.5|71502.8|71487.8|71517.4|71497.4|71502.8|71485.2|136
1738041600000|2025-01-28 05:20:00|71503.1|71488.1|71503.9|71488.9|71504.2|71488.9|71493.1|71478.1|146
1738041900000|2025-01-28 05:25:00|71503.6|71488.6|71496.7|71476.7|71505|71490|71492.1|71474.8|191
1738042200000|2025-01-28 05:30:00|71496.9|71476.9|71490.2|71470.2|71501.5|71486.5|71490.1|71470.1|165
1738042500000|2025-01-28 05:35:00|71490.3|71470.3|71496.8|71476.8|71496.9|71479.2|71485.7|71470.3|157
1738042800000|2025-01-28 05:40:00|71497.9|71477.9|71500.4|71480.4|71503.1|71486|71492.1|71474.8|171
1738043100000|2025-01-28 05:45:00|71500.3|71480.3|71499.4|71484.4|71500.4|71484.6|71490.5|71471.9|136
1738043400000|2025-01-28 05:50:00|71499.2|71484.2|71491.8|71476.8|71499.6|71484.6|71491.1|71476.1|160
1738043700000|2025-01-28 05:55:00|71491.7|71476.7|71504.4|71489.4|71505.4|71490.4|71491.7|71476.7|215
1738044000000|2025-01-28 06:00:00|71504.2|71489.2|71476.9|71461.9|71506.4|71491.4|71474.3|71459.3|298
1738044300000|2025-01-28 06:05:00|71476.6|71461.6|71472.6|71457.6|71484|71469|71464.6|71449.6|236
1738044600000|2025-01-28 06:10:00|71472.5|71457.5|71466.1|71446.1|71481|71462.9|71460.9|71440.9|273
1738044900000|2025-01-28 06:15:00|71466.4|71446.4|71461.3|71441.3|71470.3|71450.3|71458.2|71438.2|145
1738045200000|2025-01-28 06:20:00|71460.8|71440.8|71471.5|71456.5|71473.2|71458.2|71457.6|71439.9|199
1738045500000|2025-01-28 06:25:00|71471.9|71456.9|71462.6|71447.6|71476.2|71461.2|71458.3|71443.3|166
1738045800000|2025-01-28 06:30:00|71462.5|71447.5|71464|71449|71465.1|71450.1|71451.4|71436.4|167
1738046100000|2025-01-28 06:35:00|71464.3|71449.3|71478.8|71463.8|71479.4|71464.4|71463.6|71448.6|245
1738046400000|2025-01-28 06:40:00|71478.9|71463.9|71493.2|71478.2|71495.3|71480.3|71475.4|71460.4|183
1738046700000|2025-01-28 06:45:00|71493|71478|71501.1|71486.1|71522.8|71507.8|71492.7|71477.7|321
1738047000000|2025-01-28 06:50:00|71501.2|71486.2|71511.9|71496.9|71513.3|71498.3|71497.4|71482.4|232
1738047300000|2025-01-28 06:55:00|71512.1|71497.1|71496.9|71481.9|71512.1|71497.1|71484.5|71469.5|229
1738047600000|2025-01-28 07:00:00|71496.8|71481.8|71512.7|71497.7|71526.9|71511.9|71487.2|71472.2|537
1738047900000|2025-01-28 07:05:00|71512.9|71497.9|71480.3|71465.3|71514.4|71499.4|71479.7|71464.7|496
1738048200000|2025-01-28 07:10:00|71480.5|71465.5|71479.1|71464.1|71492.9|71477.9|71459|71444|493
1738048500000|2025-01-28 07:15:00|71479.2|71464.2|71483.4|71468.4|71490.4|71475.4|71474.3|71459.3|528
1738048800000|2025-01-28 07:20:00|71483.7|71468.7|71483.7|71468.7|71505.9|71490.9|71467.9|71452.9|545
1738049100000|2025-01-28 07:25:00|71483.4|71468.4|71470.2|71455.2|71496.4|71481.4|71470.1|71455.1|518
1738049400000|2025-01-28 07:30:00|71469.7|71454.7|71495.2|71480.2|71513.3|71498.3|71467.5|71452.5|564
1738049700000|2025-01-28 07:35:00|71495.5|71480.5|71536.5|71521.5|71536.5|71521.5|71490.3|71475.3|474
1738050000000|2025-01-28 07:40:00|71537.7|71522.7|71538.6|71523.6|71561.4|71546.4|71535.7|71520.7|553
1738050300000|2025-01-28 07:45:00|71538.8|71523.8|71531.4|71516.4|71556.1|71541.1|71527.1|71512.1|499
1738050600000|2025-01-28 07:50:00|71531.5|71516.5|71538.7|71523.7|71555.7|71540.7|71531.5|71516.5|503
1738050900000|2025-01-28 07:55:00|71539.4|71524.4|71522.1|71507.1|71541|71526|71505.9|71490.9|586
1738051200000|2025-01-28 08:00:00|71523.4|71503.4|71536.2|71521.2|71540.6|71525.6|71512.5|71497.5|725
1738051500000|2025-01-28 08:05:00|71536.1|71521.1|71538|71523|71554.8|71539.8|71520.3|71505.3|710
1738051800000|2025-01-28 08:10:00|71538.2|71523.2|71550.9|71535.9|71565.6|71550.6|71538.2|71523.2|623
1738052100000|2025-01-28 08:15:00|71548.5|71533.5|71534.3|71519.3|71552.2|71537.2|71521.9|71506.9|610
1738052400000|2025-01-28 08:20:00|71534.5|71519.5|71547.2|71532.2|71561.6|71546.6|71524.8|71509.8|626
1738052700000|2025-01-28 08:25:00|71547.5|71532.5|71564.1|71549.1|71564.1|71549.1|71534.1|71519.1|566
1738053000000|2025-01-28 08:30:00|71564.2|71549.2|71551.1|71536.1|71587.4|71572.4|71547.3|71532.3|637
1738053300000|2025-01-28 08:35:00|71551|71536|71542|71527|71563.4|71548.4|71527.2|71512.2|669
1738053600000|2025-01-28 08:40:00|71541.6|71526.6|71529.8|71514.8|71561.7|71546.7|71518.5|71503.5|601
1738053900000|2025-01-28 08:45:00|71530|71515|71553.8|71538.8|71571.5|71556.5|71530|71515|578
1738054200000|2025-01-28 08:50:00|71553.6|71538.6|71586.7|71571.7|71588|71573|71540.4|71525.4|546
1738054500000|2025-01-28 08:55:00|71590.6|71575.6|71585.8|71570.8|71627|71607|71570.3|71555.3|585
1738054800000|2025-01-28 09:00:00|71586|71571|71584.3|71569.3|71603.9|71588.9|71566.6|71551.6|636
1738055100000|2025-01-28 09:05:00|71585.3|71570.3|71547.7|71532.7|71585.3|71570.3|71539.5|71524.5|635
1738055400000|2025-01-28 09:10:00|71547.8|71532.8|71534.1|71519.1|71553.5|71538.5|71533.5|71518.5|598
1738055700000|2025-01-28 09:15:00|71534.2|71519.2|71516.6|71501.6|71538.5|71523.5|71500.6|71485.6|586
1738056000000|2025-01-28 09:20:00|71516.8|71501.8|71525.1|71510.1|71527.9|71512.9|71506|71491|577
1738056300000|2025-01-28 09:25:00|71524.8|71509.8|71474.1|71459.1|71524.8|71509.8|71470|71455|632
1738056600000|2025-01-28 09:30:00|71474.2|71459.2|71468.1|71453.1|71477.1|71462.1|71455.4|71440.4|677
1738056900000|2025-01-28 09:35:00|71468.5|71453.5|71477.5|71462.5|71485.1|71470.1|71459.5|71444.5|545
1738057200000|2025-01-28 09:40:00|71477.2|71462.2|71480.3|71465.3|71480.9|71465.9|71465.5|71450.5|486
1738057500000|2025-01-28 09:45:00|71480.1|71465.1|71512.5|71497.5|71522.7|71507.7|71475.5|71460.5|526
1738057800000|2025-01-28 09:50:00|71512|71497|71524.3|71509.3|71535.9|71520.9|71507.3|71492.3|580
1738058100000|2025-01-28 09:55:00|71524.1|71509.1|71518.7|71503.7|71538.8|71523.8|71511.3|71496.3|583
1738058400000|2025-01-28 10:00:00|71519.2|71504.2|71519.8|71504.8|71539.9|71524.9|71504.7|71489.7|540
1738058700000|2025-01-28 10:05:00|71520.1|71505.1|71527.4|71512.4|71542.8|71527.8|71512|71497|482
1738059000000|2025-01-28 10:10:00|71527.6|71512.6|71524.3|71509.3|71534.6|71519.6|71506.2|71491.2|531
1738059300000|2025-01-28 10:15:00|71524.4|71509.4|71546.9|71531.9|71550.1|71535.1|71507.5|71492.5|479
1738059600000|2025-01-28 10:20:00|71547.5|71532.5|71542.1|71527.1|71557.1|71542.1|71540.1|71525.1|440
1738059900000|2025-01-28 10:25:00|71542.3|71527.3|71543.1|71528.1|71551.7|71536.7|71527.8|71512.8|414
1738060200000|2025-01-28 10:30:00|71543.2|71528.2|71530.6|71515.6|71552.1|71537.1|71529.5|71514.5|387
1738060500000|2025-01-28 10:35:00|71531.2|71516.2|71528.9|71513.9|71536.3|71521.3|71520.4|71505.4|349
1738060800000|2025-01-28 10:40:00|71529.4|71514.4|71524.8|71509.8|71541.4|71526.4|71514.8|71499.8|452
1738061100000|2025-01-28 10:45:00|71524.7|71509.7|71551.3|71536.3|71553.2|71538.2|71524.7|71509.7|475
1738061400000|2025-01-28 10:50:00|71551.6|71536.6|71581.5|71566.5|71587.8|71572.8|71543.8|71528.8|481
1738061700000|2025-01-28 10:55:00|71581.4|71566.4|71589.2|71574.2|71589.6|71574.6|71574.3|71559.3|450
1738062000000|2025-01-28 11:00:00|71590.1|71575.1|71580.6|71565.6|71595|71580|71575|71560|423
1738062300000|2025-01-28 11:05:00|71580.3|71565.3|71549.3|71534.3|71581.1|71566.1|71546.1|71531.1|389
1738062600000|2025-01-28 11:10:00|71549.5|71534.5|71542.8|71527.8|71560.6|71545.6|71540.3|71525.3|364
1738062900000|2025-01-28 11:15:00|71543.2|71528.2|71567.1|71552.1|71573.4|71558.4|71543.1|71528.1|426
1738063200000|2025-01-28 11:20:00|71567.9|71552.9|71566.9|71551.9|71570.9|71555.9|71559.9|71544.9|295
1738063500000|2025-01-28 11:25:00|71567.2|71552.2|71573.4|71558.4|71576.6|71561.6|71560.8|71545.8|276
1738063800000|2025-01-28 11:30:00|71573.6|71558.6|71583.4|71568.4|71583.7|71568.7|71561.4|71546.4|362
1738064100000|2025-01-28 11:35:00|71583.7|71568.7|71595.4|71580.4|71604.1|71589.1|71582.1|71567.1|371
1738064400000|2025-01-28 11:40:00|71595.3|71580.3|71587|71572|71595.6|71580.6|71570.7|71555.7|383
1738064700000|2025-01-28 11:45:00|71587.2|71572.2|71587.4|71572.4|71608.4|71593.4|71584.3|71569.3|456
1738065000000|2025-01-28 11:50:00|71587.7|71572.7|71578.5|71563.5|71607.5|71592.5|71574.8|71559.8|404
1738065300000|2025-01-28 11:55:00|71578.4|71563.4|71604.4|71589.4|71608|71593|71578|71563|481
1738065600000|2025-01-28 12:00:00|71604.2|71589.2|71643.8|71628.8|71657.2|71642.2|71597.2|71582.2|663
1738065900000|2025-01-28 12:05:00|71643.6|71628.6|71653.7|71638.7|71668.2|71653.2|71629.7|71614.7|610
1738066200000|2025-01-28 12:10:00|71653.9|71638.9|71632.3|71617.3|71654.4|71639.4|71617.1|71602.1|585
1738066500000|2025-01-28 12:15:00|71632.1|71617.1|71654.6|71639.6|71665.4|71650.4|71628.6|71613.6|480
1738066800000|2025-01-28 12:20:00|71656.1|71641.1|71634.4|71619.4|71657.9|71642.9|71621.1|71606.1|469
1738067100000|2025-01-28 12:25:00|71634.3|71619.3|71625.9|71610.9|71635.7|71620.7|71620.2|71605.2|409
1738067400000|2025-01-28 12:30:00|71625.8|71610.8|71617.4|71602.4|71644.4|71629.4|71616.4|71601.4|452
1738067700000|2025-01-28 12:35:00|71617.5|71602.5|71618.1|71603.1|71633.8|71618.8|71609.5|71594.5|488
1738068000000|2025-01-28 12:40:00|71617.7|71602.7|71603.6|71588.6|71630.9|71615.9|71601.6|71586.6|418
1738068300000|2025-01-28 12:45:00|71603.4|71588.4|71604.9|71589.9|71618.9|71603.9|71596.5|71581.5|496
1738068600000|2025-01-28 12:50:00|71605|71590|71612.3|71597.3|71613|71598|71585.6|71570.6|457
1738068900000|2025-01-28 12:55:00|71614|71599|71626.4|71606.4|71644.6|71629.6|71601.8|71586.8|542
1738069200000|2025-01-28 13:00:00|71626.7|71606.7|71626.8|71611.8|71634.5|71619.5|71612.9|71597.9|553
1738069500000|2025-01-28 13:05:00|71627|71612|71616.6|71601.6|71643.6|71628.6|71612.2|71597.2|535
1738069800000|2025-01-28 13:10:00|71616.7|71601.7|71602.8|71587.8|71620.4|71605.4|71596.9|71581.9|512
1738070100000|2025-01-28 13:15:00|71601.6|71586.6|71603.7|71588.7|71605.4|71590.4|71579.9|71564.9|492
1738070400000|2025-01-28 13:20:00|71603.6|71588.6|71571.9|71556.9|71603.6|71588.6|71570.4|71555.4|626
1738070700000|2025-01-28 13:25:00|71572|71557|71593|71565.2|71593|71568.5|71572|71555.3|377
1738071000000|2025-01-28 13:30:00|71594.6|71566.4|71566.4|71551.4|71596.9|71570.8|71548.9|71528.9|618
1738071300000|2025-01-28 13:35:00|71566.7|71551.7|71591.4|71576.4|71595.9|71580.9|71566.7|71551.7|597
1738071600000|2025-01-28 13:40:00|71587.9|71572.9|71558.3|71543.3|71595.9|71580.9|71555.6|71540.6|626
1738071900000|2025-01-28 13:45:00|71557.9|71542.9|71604|71589|71607.9|71592.9|71551.2|71536.2|578
1738072200000|2025-01-28 13:50:00|71603.9|71588.9|71592.3|71577.3|71615.7|71600.7|71587.6|71572.6|616
1738072500000|2025-01-28 13:55:00|71593|71578|71589.4|71569.4|71597|71582|71573.3|71558.3|546
1738072800000|2025-01-28 14:00:00|71590.7|71570.7|71583.5|71568.5|71592.1|71573.4|71553.9|71538.9|573
1738073100000|2025-01-28 14:05:00|71583.8|71568.8|71584.2|71569.2|71592.7|71577.7|71554.7|71539.7|698
1738073400000|2025-01-28 14:10:00|71583.9|71568.9|71557.3|71542.3|71584.5|71569.5|71552.1|71537.1|622
1738073700000|2025-01-28 14:15:00|71557.7|71542.7|71544.3|71529.3|71562.9|71547.9|71541.8|71526.8|531
1738074000000|2025-01-28 14:20:00|71544.4|71529.4|71532.9|71517.9|71544.4|71529.4|71524.1|71509.1|595
1738074300000|2025-01-28 14:25:00|71532.8|71517.8|71536.8|71521.8|71541.3|71526.3|71520.5|71505.5|426
1738074600000|2025-01-28 14:30:00|71540.7|71525.7|71512.5|71497.5|71544|71529|71501|71486|684
1738074900000|2025-01-28 14:35:00|71512|71497|71505.3|71490.3|71515.7|71500.7|71480.4|71465.4|664
1738075200000|2025-01-28 14:40:00|71502.8|71487.8|71533.1|71518.1|71533.1|71518.1|71495|71480|651
1738075500000|2025-01-28 14:45:00|71532.7|71517.7|71529.4|71514.4|71557.3|71542.3|71524.3|71509.3|669
1738075800000|2025-01-28 14:50:00|71529.3|71514.3|71552.2|71537.2|71563.1|71548.1|71529.3|71514.3|606
1738076100000|2025-01-28 14:55:00|71551.2|71536.2|71540.5|71520.2|71553.2|71538.2|71533.2|71518.2|554
1738076400000|2025-01-28 15:00:00|71543.3|71519.9|71512.8|71497.8|71543.6|71521.8|71509.5|71489.5|667
1738076700000|2025-01-28 15:05:00|71512.7|71497.7|71502.5|71487.5|71518.6|71503.6|71497.5|71482.5|604
1738077000000|2025-01-28 15:10:00|71506.4|71491.4|71504.3|71489.3|71530.9|71515.9|71501.2|71486.2|667
1738077300000|2025-01-28 15:15:00|71503.2|71488.2|71523.5|71508.5|71528.3|71513.3|71499.5|71484.5|594
1738077600000|2025-01-28 15:20:00|71523.6|71508.6|71504.1|71489.1|71527.8|71512.8|71500.2|71485.2|600
1738077900000|2025-01-28 15:25:00|71504.3|71489.3|71502.4|71487.4|71534.3|71519.3|71498.2|71483.2|585
1738078200000|2025-01-28 15:30:00|71505.7|71490.7|71501.1|71486.1|71512.8|71497.3|71486.8|71471.8|606
1738078500000|2025-01-28 15:35:00|71501.3|71486.3|71495.6|71480.6|71519.2|71504.2|71495.4|71480.4|532
1738078800000|2025-01-28 15:40:00|71496|71481|71543.9|71528.9|71547.3|71532.3|71495.8|71480.8|593
1738079100000|2025-01-28 15:45:00|71544.1|71529.1|71542.6|71527.6|71560.8|71545.8|71537|71522|556
1738079400000|2025-01-28 15:50:00|71542.5|71527.5|71588.7|71573.7|71592.6|71577.6|71537.2|71522.2|644
1738079700000|2025-01-28 15:55:00|71590.5|71575.5|71588.8|71573.8|71612.8|71597.8|71579.8|71564.8|774
1738080000000|2025-01-28 16:00:00|71588.5|71573.5|71568.7|71553.7|71591.6|71576.6|71553.8|71538.8|750
1738080300000|2025-01-28 16:05:00|71568.5|71553.5|71543.4|71528.4|71572.4|71557.4|71542.6|71527.6|548
1738080600000|2025-01-28 16:10:00|71544.9|71529.9|71559.7|71544.7|71560.1|71545.1|71530.9|71515.9|551
1738080900000|2025-01-28 16:15:00|71558.6|71543.6|71566.5|71551.5|71567.8|71552.8|71548.3|71533.3|561
1738081200000|2025-01-28 16:20:00|71565.9|71550.9|71562.2|71547.2|71577.3|71562.3|71556.1|71541.1|552
1738081500000|2025-01-28 16:25:00|71561.7|71546.7|71569.7|71554.7|71577|71562|71551.9|71536.9|528
1738081800000|2025-01-28 16:30:00|71569.6|71554.6|71583.1|71568.1|71591.8|71576.8|71564.1|71549.1|536
1738082100000|2025-01-28 16:35:00|71584|71569|71561|71546|71595|71580|71555.4|71540.4|566
1738082400000|2025-01-28 16:40:00|71561.2|71546.2|71591.6|71576.6|71601.2|71586.2|71546.4|71531.4|647
1738082700000|2025-01-28 16:45:00|71591.4|71576.4|71582.8|71567.8|71591.4|71576.4|71571.3|71556.3|507
1738083000000|2025-01-28 16:50:00|71583.1|71568.1|71590|71575|71601.4|71586.4|71576.4|71561.4|558
1738083300000|2025-01-28 16:55:00|71589.8|71574.8|71577.5|71562.5|71598.5|71583.5|71576.5|71561.5|474
1738083600000|2025-01-28 17:00:00|71577.4|71562.4|71582.3|71567.3|71585.1|71570.1|71566.2|71551.2|494
1738083900000|2025-01-28 17:05:00|71582.1|71567.1|71561.1|71546.1|71588.1|71573.1|71560.7|71545.7|403
1738084200000|2025-01-28 17:10:00|71566.2|71551.2|71574.7|71559.7|71574.7|71559.7|71560.9|71545.9|367
1738084500000|2025-01-28 17:15:00|71576.9|71561.9|71577.6|71562.6|71585.4|71570.4|71568.6|71553.6|412
1738084800000|2025-01-28 17:20:00|71577.7|71562.7|71573.4|71558.4|71584.8|71569.8|71563.8|71548.8|289
1738085100000|2025-01-28 17:25:00|71573.3|71558.3|71573.2|71558.2|71574|71559|71556.9|71541.9|327
1738085400000|2025-01-28 17:30:00|71573.5|71558.5|71570.5|71555.5|71584|71569|71568|71553|271
1738085700000|2025-01-28 17:35:00|71570.6|71555.6|71540.3|71525.3|71570.6|71555.6|71539.7|71524.7|310
1738086000000|2025-01-28 17:40:00|71540.1|71525.1|71549.8|71534.8|71551.4|71536.4|71523.2|71508.2|421
1738086300000|2025-01-28 17:45:00|71549.7|71534.7|71549.4|71534.4|71554.7|71539.7|71539.2|71524.2|334
1738086600000|2025-01-28 17:50:00|71549.3|71534.3|71550.2|71535.2|71554.3|71539.3|71542.2|71527.2|218
1738086900000|2025-01-28 17:55:00|71550.1|71535.1|71569|71554|71576.3|71561.3|71547.4|71532.4|417
1738087200000|2025-01-28 18:00:00|71568.7|71553.7|71558.1|71543.1|71578.1|71563.1|71554.7|71539.7|451
1738087500000|2025-01-28 18:05:00|71557.2|71542.2|71562.5|71547.5|71568|71553|71555|71540|351
1738087800000|2025-01-28 18:10:00|71562.4|71547.4|71564.7|71549.7|71572.7|71557.7|71556.5|71541.5|346
1738088100000|2025-01-28 18:15:00|71564.5|71549.5|71557.7|71542.7|71565.1|71550.1|71554.9|71539.9|235
1738088400000|2025-01-28 18:20:00|71557.8|71542.8|71538|71523|71559.4|71544.4|71533.2|71518.2|286
1738088700000|2025-01-28 18:25:00|71537.9|71522.9|71522|71507|71542.7|71527.7|71512.8|71497.8|339
1738089000000|2025-01-28 18:30:00|71522.6|71507.6|71505.8|71490.8|71522.8|71507.8|71498.5|71483.5|283
1738089300000|2025-01-28 18:35:00|71505.7|71490.7|71556.2|71541.2|71575.2|71555.2|71504.7|71489.7|358
1738089600000|2025-01-28 18:40:00|71556.4|71541.4|71586.6|71571.6|71587.7|71572.7|71555.6|71537.8|578
1738089900000|2025-01-28 18:45:00|71586.4|71571.4|71572.5|71557.5|71602.7|71582.7|71569.7|71554.7|438
1738090200000|2025-01-28 18:50:00|71572.4|71557.4|71583.8|71568.8|71586.8|71571.8|71571.5|71556.5|369
1738090500000|2025-01-28 18:55:00|71584|71569|71580.8|71565.8|71590.7|71575.7|71570.8|71555.8|404
1738090800000|2025-01-28 19:00:00|71580.6|71565.6|71564.9|71549.9|71593.8|71578.8|71562.2|71547.2|397
1738091100000|2025-01-28 19:05:00|71564.8|71549.8|71595.6|71580.6|71595.9|71580.9|71562.7|71547.7|354
1738091400000|2025-01-28 19:10:00|71595.7|71580.7|71598.4|71583.4|71601.5|71586.5|71586|71571|308
1738091700000|2025-01-28 19:15:00|71598.3|71583.3|71584.5|71569.5|71606.9|71591.9|71583.1|71568.1|267
1738092000000|2025-01-28 19:20:00|71584.4|71569.4|71596.5|71581.5|71600.1|71585.1|71583.1|71568.1|253
1738092300000|2025-01-28 19:25:00|71596.6|71581.6|71575.2|71560.2|71596.7|71581.7|71572.5|71557.5|348
1738092600000|2025-01-28 19:30:00|71575.1|71560.1|71563|71548|71577.6|71562.6|71557.6|71542.6|340
1738092900000|2025-01-28 19:35:00|71563.2|71548.2|71552.3|71537.3|71564.1|71549.1|71552.3|71537.3|232
1738093200000|2025-01-28 19:40:00|71552.2|71537.2|71541.9|71526.9|71552.2|71537.2|71538.6|71523.6|279
1738093500000|2025-01-28 19:45:00|71541.3|71526.3|71524.3|71509.3|71541.3|71526.3|71523.9|71508.9|261
1738093800000|2025-01-28 19:50:00|71524.2|71509.2|71517.7|71502.7|71530.2|71515.2|71511.2|71496.2|255
1738094100000|2025-01-28 19:55:00|71517.9|71502.9|71521.3|71506.3|71522.8|71507.8|71510.5|71495.5|340
1738094400000|2025-01-28 20:00:00|71521.1|71506.1|71549.1|71534.1|71549.1|71534.1|71521.1|71506.1|385
1738094700000|2025-01-28 20:05:00|71549.4|71534.4|71534.6|71519.6|71558.9|71543.9|71532.7|71517.7|271
1738095000000|2025-01-28 20:10:00|71534.8|71519.8|71537.3|71522.3|71550.4|71535.4|71533.2|71518.2|313
1738095300000|2025-01-28 20:15:00|71540|71525|71527.2|71512.2|71542.3|71527.3|71525.9|71510.9|289
1738095600000|2025-01-28 20:20:00|71527.3|71512.3|71523.4|71508.4|71536.2|71521.2|71521.5|71506.5|247
1738095900000|2025-01-28 20:25:00|71523.9|71508.9|71533.6|71518.6|71536.5|71521.5|71519|71504|330
1738096200000|2025-01-28 20:30:00|71533.7|71518.7|71535.2|71520.2|71537.1|71522.1|71528.2|71513.2|274
1738096500000|2025-01-28 20:35:00|71535.5|71520.5|71544.7|71529.7|71548.3|71533.3|71534.8|71519.8|309
1738096800000|2025-01-28 20:40:00|71544.4|71529.4|71541.2|71526.2|71545.6|71530.6|71538.9|71523.9|224
1738097100000|2025-01-28 20:45:00|71541.4|71526.4|71537|71522|71554.6|71539.6|71534.6|71519.6|284
1738097400000|2025-01-28 20:50:00|71538.3|71523.3|71543.6|71528.6|71544.2|71529.2|71531.4|71516.4|285
1738097700000|2025-01-28 20:55:00|71543.7|71528.7|71544.6|71529.6|71548.8|71533.8|71536.2|71521.2|309
1738098000000|2025-01-28 21:00:00|71544.3|71529.3|71537.4|71522.4|71550.3|71535.3|71535.7|71520.7|230
1738098300000|2025-01-28 21:05:00|71537.5|71522.5|71529.1|71514.1|71537.5|71522.5|71528|71513|92
1738098600000|2025-01-28 21:10:00|71529.3|71514.3|71530.8|71515.8|71532.9|71517.9|71526.9|71511.9|88
1738098900000|2025-01-28 21:15:00|71531.2|71516.2|71521.3|71506.3|71532.8|71517.8|71520.8|71505.8|82
1738099200000|2025-01-28 21:20:00|71521.2|71506.2|71530.3|71515.3|71537.9|71522.1|71521.2|71503.8|91
1738099500000|2025-01-28 21:25:00|71530.5|71515.5|71546|71526|71547.7|71527.7|71529.8|71514.3|84
1738099800000|2025-01-28 21:30:00|71546.2|71526.2|71548.7|71528.7|71549|71529|71541.6|71521.6|79
1738100100000|2025-01-28 21:35:00|71548.9|71528.9|71548.8|71528.8|71550.6|71530.6|71547.4|71527.4|105
1738100400000|2025-01-28 21:40:00|71548.7|71528.7|71546.8|71526.8|71551.2|71531.2|71546.6|71526.6|66
1738100700000|2025-01-28 21:45:00|71544.4|71529.4|71549.7|71529.7|71550.2|71530.2|71542.7|71525.3|104
1738101000000|2025-01-28 21:50:00|71549.5|71529.5|71547.6|71527.6|71549.8|71529.5|71547|71527|76
1738101300000|2025-01-28 21:55:00|71547.7|71527.3|71554.9|71523.4|71557.9|71527.5|71547.1|71517|153
1738101600000|2025-01-28 22:00:00|71567.3|71519.8|71595.3|71538.6|71596.2|71538.6|71564.9|71513.7|32
1738101900000|2025-01-28 22:05:00|71594.1|71534.9|71588.5|71530.2|71594.1|71535.3|71587.7|71529.8|128
1738102200000|2025-01-28 22:10:00|71588.7|71530|71595.1|71525.9|71600.8|71530.4|71587.9|71521.6|184
1738102500000|2025-01-28 22:15:00|71595.2|71526|71594.8|71525.3|71595.8|71527.4|71593.8|71524.3|171
1738102800000|2025-01-28 22:20:00|71594.6|71525.4|71589.5|71527.6|71600|71528.6|71582.5|71517.3|210
1738103100000|2025-01-28 22:25:00|71590.7|71525.7|71572.6|71523.6|71595.9|71527.6|71570.3|71521.4|230
1738103400000|2025-01-28 22:30:00|71572.4|71523.5|71575.9|71531.9|71581.3|71531.9|71571.5|71519|241
1738103700000|2025-01-28 22:35:00|71576.1|71531.8|71562.2|71530|71576.3|71534.3|71559|71524.6|229
1738104000000|2025-01-28 22:40:00|71560.9|71529.4|71569.9|71535|71574.1|71535|71560.4|71526.7|138
1738104300000|2025-01-28 22:45:00|71569.7|71534.9|71571.9|71533.5|71576.9|71535.4|71561|71527.8|166
1738104600000|2025-01-28 22:50:00|71572|71533.4|71566.6|71538.3|71582.5|71541.2|71566.2|71527.2|217
1738104900000|2025-01-28 22:55:00|71566.5|71538.4|71562.7|71534.5|71571.7|71538.5|71560.7|71526.7|172
1738105200000|2025-01-28 23:00:00|71562.6|71534.4|71559.3|71539.1|71566|71541.9|71556.8|71529.4|203
1738105500000|2025-01-28 23:05:00|71559.4|71539|71563.5|71543.4|71569.6|71549.6|71559.1|71537.8|171
1738105800000|2025-01-28 23:10:00|71563.8|71543.5|71571.3|71551.3|71575.4|71555.2|71563.8|71543.5|153
1738106100000|2025-01-28 23:15:00|71570.9|71550.9|71565.6|71545.6|71570.9|71550.9|71562.5|71542.5|96
1738106400000|2025-01-28 23:20:00|71565.5|71545.5|71564.5|71544.5|71565.6|71545.6|71563.9|71543.9|74
1738106700000|2025-01-28 23:25:00|71564.4|71544.4|71552.2|71532.2|71565.2|71545.2|71551.6|71531.6|68
1738107000000|2025-01-28 23:30:00|71553.3|71533.3|71557.1|71537.1|71559.1|71539.1|71551.4|71531.4|108
1738107300000|2025-01-28 23:35:00|71557|71537|71563.8|71543.8|71564.6|71544.6|71557|71537|81
1738107600000|2025-01-28 23:40:00|71563.9|71543.9|71565.8|71545.8|71567.6|71547.6|71562|71542|102
1738107900000|2025-01-28 23:45:00|71565.9|71545.9|71565.9|71545.9|71568|71548|71563.9|71543.9|98
1738108200000|2025-01-28 23:50:00|71566|71546|71561.2|71541.2|71570.4|71550.4|71558.5|71538.5|117
1738108500000|2025-01-28 23:55:00|71559.5|71539.5|71570.7|71550.7|71572.1|71552.1|71554|71534|151
1738108800000|2025-01-29 00:00:00|71570.6|71550.6|71540.9|71520.9|71573|71553|71538.1|71518.1|251
1738109100000|2025-01-29 00:05:00|71541|71521|71525.1|71505.1|71541|71521|71523.3|71503.3|199
1738109400000|2025-01-29 00:10:00|71525|71505|71528.1|71508.1|71534.8|71514.8|71524.8|71504.8|132
1738109700000|2025-01-29 00:15:00|71528.2|71508.2|71538.1|71518.1|71538.1|71518.1|71522.2|71502.2|163
1738110000000|2025-01-29 00:20:00|71539.2|71519.2|71535.2|71515.2|71545.3|71525.3|71532.8|71512.8|200
1738110300000|2025-01-29 00:25:00|71535.3|71515.3|71537.4|71517.4|71537.4|71517.4|71527.3|71507.3|116
1738110600000|2025-01-29 00:30:00|71537.7|71517.7|71551.5|71531.5|71558.4|71538.4|71537.7|71517.7|358
1738110900000|2025-01-29 00:35:00|71551.6|71531.6|71547.6|71527.6|71556.8|71536.8|71545.8|71525.8|239
1738111200000|2025-01-29 00:40:00|71547.3|71527.3|71535.7|71515.7|71547.4|71527.4|71532.2|71512.2|219
1738111500000|2025-01-29 00:45:00|71535.6|71515.6|71542.4|71522.4|71543.7|71523.7|71528.7|71508.7|211
1738111800000|2025-01-29 00:50:00|71542.2|71522.2|71542|71522|71561.2|71541.2|71535.9|71515.9|273
1738112100000|2025-01-29 00:55:00|71541.7|71521.7|71549|71529|71553.2|71533.2|71540.9|71520.9|240
1738112400000|2025-01-29 01:00:00|71548.5|71528.5|71542.7|71522.7|71548.5|71528.5|71537.6|71517.6|266
1738112700000|2025-01-29 01:05:00|71542.8|71522.8|71552.1|71532.1|71554|71534|71538.8|71518.8|249
1738113000000|2025-01-29 01:10:00|71552|71532|71541.1|71521.1|71552|71532|71540.6|71520.6|208
1738113300000|2025-01-29 01:15:00|71540.7|71520.7|71547|71527|71552.6|71532.6|71528.4|71508.4|202
1738113600000|2025-01-29 01:20:00|71547.1|71527.1|71539.9|71519.9|71547.4|71527.4|71535.9|71515.9|215
1738113900000|2025-01-29 01:25:00|71540.1|71520.1|71533.4|71513.4|71540.6|71520.6|71523.1|71503.1|150
1738114200000|2025-01-29 01:30:00|71533.5|71513.5|71539.2|71519.2|71541.5|71521.5|71527|71507|169
1738114500000|2025-01-29 01:35:00|71539.3|71519.3|71537.6|71517.6|71543.8|71523.8|71535.1|71515.1|202
1738114800000|2025-01-29 01:40:00|71537.2|71517.2|71546.6|71526.6|71554.6|71534.6|71537|71517|189
1738115100000|2025-01-29 01:45:00|71546.8|71526.8|71548.5|71528.5|71554.1|71534.1|71542.6|71522.6|209
1738115400000|2025-01-29 01:50:00|71548.7|71528.7|71556.9|71536.9|71557.1|71537.1|71541.4|71521.4|222
1738115700000|2025-01-29 01:55:00|71556.7|71536.7|71570.2|71550.2|71570.5|71553.2|71554.3|71534.3|213
1738116000000|2025-01-29 02:00:00|71570.3|71550.3|71554.9|71539.9|71580.3|71560.3|71554.6|71539.6|269
1738116300000|2025-01-29 02:05:00|71555.3|71540.3|71550|71535|71557.6|71540.7|71543.1|71528.1|229
1738116600000|2025-01-29 02:10:00|71549.7|71534.7|71538|71523|71549.7|71534.7|71531.6|71516.6|225
1738116900000|2025-01-29 02:15:00|71537.8|71522.8|71545.8|71530.8|71550.4|71535.4|71535.1|71520.1|227
1738117200000|2025-01-29 02:20:00|71546|71531|71549.7|71534.7|71551.7|71536.7|71538.3|71523.3|183
1738117500000|2025-01-29 02:25:00|71549.6|71534.6|71550.2|71535.2|71556.2|71541.2|71548.7|71533.7|179
1738117800000|2025-01-29 02:30:00|71549.9|71534.9|71542.7|71527.7|71555|71540|71536.5|71521.5|173
1738118100000|2025-01-29 02:35:00|71543|71528|71534.5|71519.5|71545.8|71530.8|71532.8|71517.8|168
1738118400000|2025-01-29 02:40:00|71534.3|71519.3|71537.6|71522.6|71539|71524|71519.6|71504.6|180
1738118700000|2025-01-29 02:45:00|71537.7|71522.7|71530.1|71515.1|71539.8|71524.8|71518.5|71503.5|176
1738119000000|2025-01-29 02:50:00|71530.2|71515.2|71515.3|71500.3|71531.4|71516.4|71511.2|71496.2|219
1738119300000|2025-01-29 02:55:00|71515.2|71500.2|71522.9|71507.9|71523.7|71508.7|71512.3|71497.3|219
1738119600000|2025-01-29 03:00:00|71523.1|71508.1|71522.2|71507.2|71528.3|71513.3|71519.2|71504.2|215
1738119900000|2025-01-29 03:05:00|71522.4|71507.4|71531.2|71516.2|71532|71517|71519.4|71504.4|184
1738120200000|2025-01-29 03:10:00|71530.9|71515.9|71515.3|71500.3|71532.3|71517.3|71513.6|71498.6|193
1738120500000|2025-01-29 03:15:00|71515.1|71500.1|71528.1|71513.1|71528.4|71513.4|71515.1|71500.1|175
1738120800000|2025-01-29 03:20:00|71528.4|71513.4|71516.5|71501.5|71540.9|71525.9|71515.7|71500.7|188
1738121100000|2025-01-29 03:25:00|71516.4|71501.4|71508.6|71493.6|71524.1|71509.1|71505.6|71490.6|218
1738121400000|2025-01-29 03:30:00|71508.9|71493.9|71515|71500|71520.1|71505.1|71508.9|71493.9|233
1738121700000|2025-01-29 03:35:00|71514.9|71499.9|71508.9|71493.9|71514.9|71499.9|71502.2|71487.2|238
1738122000000|2025-01-29 03:40:00|71509.1|71494.1|71503.2|71488.2|71509.1|71494.1|71499.6|71484.6|226
1738122300000|2025-01-29 03:45:00|71503.1|71488.1|71504.9|71489.9|71504.9|71489.9|71492.1|71477.1|198
1738122600000|2025-01-29 03:50:00|71505.1|71490.1|71496.2|71481.2|71506.7|71491.7|71494.8|71479.8|188
1738122900000|2025-01-29 03:55:00|71496.1|71481.1|71499.5|71484.5|71500.8|71485.8|71488.8|71473.8|280
1738123200000|2025-01-29 04:00:00|71499.3|71484.3|71484.4|71464.4|71499.3|71484.3|71481.5|71464.3|258
1738123500000|2025-01-29 04:05:00|71484.7|71464.7|71479.2|71464.2|71494.5|71474.5|71478.5|71463.5|185
1738123800000|2025-01-29 04:10:00|71479.5|71464.5|71474.7|71459.7|71483.1|71468.1|71468.9|71451.3|155
1738124100000|2025-01-29 04:15:00|71474.8|71459.8|71465.6|71450.6|71474.9|71459.9|71464.8|71449.8|206
1738124400000|2025-01-29 04:20:00|71465.5|71450.5|71483.8|71468.8|71483.8|71468.8|71464.4|71449.4|199
1738124700000|2025-01-29 04:25:00|71484.1|71469.1|71482.1|71467.1|71489.2|71474.2|71481.4|71466.4|138
1738125000000|2025-01-29 04:30:00|71482.2|71467.2|71477.8|71462.8|71486.3|71471.3|71477.8|71462.8|151
1738125300000|2025-01-29 04:35:00|71478.2|71463.2|71477.6|71462.6|71480.7|71465.7|71472.7|71457.7|193
1738125600000|2025-01-29 04:40:00|71477.2|71462.2|71494.4|71479.4|71497.7|71482.7|71477.2|71462.2|191
1738125900000|2025-01-29 04:45:00|71494.5|71479.5|71488.7|71473.7|71495.3|71480.3|71484.4|71469.4|168
1738126200000|2025-01-29 04:50:00|71488.6|71473.6|71489.6|71474.6|71490.1|71475.1|71481|71466|135
1738126500000|2025-01-29 04:55:00|71490|71475|71490.7|71475.7|71497.7|71482.7|71488.7|71473.7|187
1738126800000|2025-01-29 05:00:00|71490.9|71475.9|71491.5|71476.5|71499.9|71484.9|71487.9|71472.9|189
1738127100000|2025-01-29 05:05:00|71491.4|71476.4|71491.6|71476.6|71494.8|71479.8|71486|71471|123
1738127400000|2025-01-29 05:10:00|71491.3|71476.3|71485.3|71470.3|71491.3|71476.3|71483.5|71468.5|207
1738127700000|2025-01-29 05:15:00|71485.2|71470.2|71480.9|71465.9|71490.7|71475.7|71480.3|71465.3|172
1738128000000|2025-01-29 05:20:00|71481|71466|71477.7|71462.7|71482.1|71467.1|71474|71459|154
1738128300000|2025-01-29 05:25:00|71477.6|71462.6|71484.5|71469.5|71487.1|71472.1|71474.8|71459.8|198
1738128600000|2025-01-29 05:30:00|71484.8|71469.8|71488.6|71473.6|71497.5|71482.5|71484.8|71469.8|204
1738128900000|2025-01-29 05:35:00|71489.2|71474.2|71497.1|71482.1|71497.5|71482.5|71487|71472|182
1738129200000|2025-01-29 05:40:00|71497|71482|71509|71494|71509.2|71494.2|71496.3|71481.3|203
1738129500000|2025-01-29 05:45:00|71509.2|71494.2|71494.9|71479.9|71510.7|71495.7|71494.4|71479.4|176
1738129800000|2025-01-29 05:50:00|71494.8|71479.8|71493.8|71478.8|71496.9|71481.9|71491.1|71476.1|165
1738130100000|2025-01-29 05:55:00|71494|71479|71478|71463|71496.6|71481.6|71477.1|71462.1|272
1738130400000|2025-01-29 06:00:00|71477.8|71462.8|71458.7|71443.7|71477.8|71462.8|71455.8|71440.8|453
1738130700000|2025-01-29 06:05:00|71458.6|71443.6|71486.5|71471.5|71486.5|71471.5|71457.7|71442.7|315
1738131000000|2025-01-29 06:10:00|71486.4|71471.4|71473.2|71458.2|71489.3|71474.3|71472|71457|272
1738131300000|2025-01-29 06:15:00|71472.5|71457.5|71463.3|71448.3|71479.3|71464.3|71463.2|71448.2|236
1738131600000|2025-01-29 06:20:00|71463.2|71448.2|71465.8|71450.8|71474.6|71459.6|71462.8|71447.8|193
1738131900000|2025-01-29 06:25:00|71466|71451|71471.2|71456.2|71473.7|71458.7|71460.8|71445.8|268
1738132200000|2025-01-29 06:30:00|71471.5|71456.5|71472.4|71457.4|71479.9|71464.9|71468.9|71453.9|288
1738132500000|2025-01-29 06:35:00|71472.3|71457.3|71463.4|71448.4|71476.7|71461.7|71463.3|71448.3|253
1738132800000|2025-01-29 06:40:00|71463.2|71448.2|71463.3|71448.3|71467.7|71452.7|71455.1|71440.1|260
1738133100000|2025-01-29 06:45:00|71463.1|71448.1|71470.3|71455.3|71475.1|71460.1|71462.6|71447.6|246
1738133400000|2025-01-29 06:50:00|71470.5|71455.5|71483.8|71468.8|71485.2|71470.2|71467.1|71452.1|331
1738133700000|2025-01-29 06:55:00|71484|71469|71503.7|71483.7|71506.8|71491.8|71472.5|71457.5|306
1738134000000|2025-01-29 07:00:00|71503.8|71483.8|71514.1|71499.1|71518.3|71502.2|71498.5|71483.5|398
1738134300000|2025-01-29 07:05:00|71515.9|71500.9|71532|71517|71532.3|71517.3|71511.8|71496.8|460
1738134600000|2025-01-29 07:10:00|71532.1|71517.1|71526.1|71511.1|71536|71521|71518.4|71503.4|462
1738134900000|2025-01-29 07:15:00|71525.8|71510.8|71529.8|71514.8|71539.2|71524.2|71518.7|71503.7|490
1738135200000|2025-01-29 07:20:00|71530.2|71515.2|71575.6|71560.6|71575.8|71560.8|71522.4|71507.4|457
1738135500000|2025-01-29 07:25:00|71576|71561|71610.4|71595.4|71635.2|71617.8|71573.4|71558.4|542
1738135800000|2025-01-29 07:30:00|71610.5|71595.5|71619.2|71604.2|71632.2|71617.2|71605.9|71590.9|557
1738136100000|2025-01-29 07:35:00|71618.2|71603.2|71609.5|71594.5|71623.7|71608.7|71599.8|71584.8|427
1738136400000|2025-01-29 07:40:00|71609.7|71594.7|71632.1|71617.1|71633.1|71618.1|71603.2|71588.2|431
1738136700000|2025-01-29 07:45:00|71632.5|71617.5|71652.6|71637.6|71656.7|71641.7|71613.9|71598.9|511
1738137000000|2025-01-29 07:50:00|71653.8|71638.8|71653.6|71638.6|71656.7|71641.7|71633.1|71618.1|481
1738137300000|2025-01-29 07:55:00|71653.7|71638.7|71654.7|71634.7|71669.2|71654.2|71641.3|71626.3|547
1738137600000|2025-01-29 08:00:00|71654.6|71634.6|71639|71624|71654.6|71634.6|71622.8|71602.8|591
1738137900000|2025-01-29 08:05:00|71638.3|71623.3|71601.8|71586.8|71638.4|71623.4|71596.5|71581.5|578
1738138200000|2025-01-29 08:10:00|71601.6|71586.6|71597.2|71582.2|71601.6|71586.6|71579.5|71564.5|532
1738138500000|2025-01-29 08:15:00|71597.4|71582.4|71571.6|71556.6|71602.6|71587.6|71559.8|71544.8|597
1738138800000|2025-01-29 08:20:00|71571.5|71556.5|71593.8|71578.8|71595.3|71580.3|71569|71554|529
1738139100000|2025-01-29 08:25:00|71593.6|71578.6|71587.1|71572.1|71602.4|71587.4|71586|71571|494
1738139400000|2025-01-29 08:30:00|71586.9|71571.9|71583.5|71568.5|71590.9|71575.9|71576.6|71561.6|459
1738139700000|2025-01-29 08:35:00|71583.4|71568.4|71567.8|71552.8|71587.2|71572.2|71562.2|71547.2|471
1738140000000|2025-01-29 08:40:00|71569.7|71554.7|71573.2|71558.2|71583.5|71568.5|71552.8|71537.8|500
1738140300000|2025-01-29 08:45:00|71573.3|71558.3|71582.5|71567.5|71584.6|71569.6|71560.6|71545.6|385
1738140600000|2025-01-29 08:50:00|71582.7|71567.7|71598.3|71583.3|71608.7|71593.7|71575.1|71560.1|464
1738140900000|2025-01-29 08:55:00|71598.5|71583.5|71591.6|71576.6|71600.2|71585.2|71583.3|71568.3|470
1738141200000|2025-01-29 09:00:00|71592.6|71577.6|71656.4|71641.4|71656.9|71641.9|71589.3|71574.3|507
1738141500000|2025-01-29 09:05:00|71656.8|71641.8|71672.6|71657.6|71694.2|71679.2|71656.8|71641.8|612
1738141800000|2025-01-29 09:10:00|71672.8|71657.8|71668.3|71653.3|71689.9|71674.9|71660.9|71645.9|578
1738142100000|2025-01-29 09:15:00|71667.8|71652.8|71659.8|71644.8|71668|71653|71656.5|71641.5|413
1738142400000|2025-01-29 09:20:00|71659.9|71644.9|71674.2|71659.2|71684.1|71669.1|71652.9|71637.9|426
1738142700000|2025-01-29 09:25:00|71674.1|71659.1|71664.2|71649.2|71677.8|71662.8|71658.2|71643.2|411
1738143000000|2025-01-29 09:30:00|71664|71649|71645.8|71630.8|71664|71649|71641.4|71626.4|544
1738143300000|2025-01-29 09:35:00|71646.1|71631.1|71642.8|71627.8|71653.9|71638.9|71631.8|71616.8|483
1738143600000|2025-01-29 09:40:00|71643.7|71628.7|71664.2|71649.2|71684.2|71669.2|71643.7|71628.7|550
1738143900000|2025-01-29 09:45:00|71661.9|71646.9|71688.2|71673.2|71698.8|71683.8|71660.5|71645.5|575
1738144200000|2025-01-29 09:50:00|71686.7|71671.7|71715.5|71700.5|71719|71703|71680.3|71665.3|590
1738144500000|2025-01-29 09:55:00|71716.1|71701.1|71735.2|71720.2|71746.5|71731.5|71713.7|71698.7|612
1738144800000|2025-01-29 10:00:00|71735.4|71720.4|71731.4|71716.4|71744.1|71729.1|71722.3|71707.3|592
1738145100000|2025-01-29 10:05:00|71732.8|71717.8|71746|71731|71767.8|71752.8|71732.5|71717.5|543
1738145400000|2025-01-29 10:10:00|71744.5|71729.5|71771.4|71756.4|71784|71769|71742.2|71727.2|574
1738145700000|2025-01-29 10:15:00|71771.3|71756.3|71771.3|71756.3|71797|71782|71755.9|71740.9|560
1738146000000|2025-01-29 10:20:00|71771.4|71756.4|71748.9|71733.9|71772|71757|71739.4|71724.4|467
1738146300000|2025-01-29 10:25:00|71749.3|71734.3|71731.9|71716.9|71752.4|71737.4|71731|71716|403
1738146600000|2025-01-29 10:30:00|71732.1|71717.1|71710.6|71695.6|71737.9|71722.9|71705.2|71690.2|458
1738146900000|2025-01-29 10:35:00|71710.7|71695.7|71744.3|71729.3|71744.4|71729.4|71710.6|71695.6|492
1738147200000|2025-01-29 10:40:00|71744.2|71729.2|71749.4|71734.4|71761.9|71746.9|71732.6|71717.6|470
1738147500000|2025-01-29 10:45:00|71749.7|71734.7|71751.5|71736.5|71768|71753|71743.9|71728.9|528
1738147800000|2025-01-29 10:50:00|71751.3|71736.3|71757.8|71742.8|71771.7|71756.7|71745.6|71730.6|492
1738148100000|2025-01-29 10:55:00|71757.7|71742.7|71737|71722|71759.4|71744.4|71728.9|71713.9|517
1738148400000|2025-01-29 11:00:00|71736|71721|71738.2|71723.2|71752|71737|71732.7|71717.7|473
1738148700000|2025-01-29 11:05:00|71738.4|71723.4|71736.7|71721.7|71744.6|71729.6|71730.5|71715.5|419
1738149000000|2025-01-29 11:10:00|71736.9|71721.9|71713.8|71698.8|71738.9|71723.9|71713.1|71698.1|367
1738149300000|2025-01-29 11:15:00|71712.6|71697.6|71727.4|71712.4|71743.4|71728.4|71712.6|71697.6|385
1738149600000|2025-01-29 11:20:00|71727.6|71712.6|71731.7|71716.7|71734.7|71719.7|71717.1|71702.1|385
1738149900000|2025-01-29 11:25:00|71731.8|71716.8|71723|71708|71732.5|71717.5|71715.7|71700.7|366
1738150200000|2025-01-29 11:30:00|71722.9|71707.9|71725.6|71710.6|71728.7|71713.7|71706.6|71691.6|427
1738150500000|2025-01-29 11:35:00|71725.5|71710.5|71761.6|71746.6|71761.9|71746.9|71713.6|71698.6|455
1738150800000|2025-01-29 11:40:00|71761.7|71746.7|71762.5|71747.5|71767.3|71752.3|71751.7|71736.7|453
1738151100000|2025-01-29 11:45:00|71762.2|71747.2|71764.8|71749.8|71771.6|71756.6|71752|71737|502
1738151400000|2025-01-29 11:50:00|71764.9|71749.9|71767.5|71752.5|71782.6|71767.6|71761|71746|518
1738151700000|2025-01-29 11:55:00|71767.4|71752.4|71753.1|71738.1|71767.4|71752.4|71747.9|71732.9|303
1738152000000|2025-01-29 12:00:00|71753.2|71738.2|71743.4|71728.4|71758.8|71743.8|71739.3|71724.3|409
1738152300000|2025-01-29 12:05:00|71743.2|71728.2|71753|71738|71755.5|71740.5|71734.6|71719.6|491
1738152600000|2025-01-29 12:10:00|71752.9|71737.9|71771.3|71756.3|71773.3|71758.3|71741.7|71726.7|493
1738152900000|2025-01-29 12:15:00|71775|71760|71779.4|71764.4|71806.3|71791.3|71762.2|71747.2|571
1738153200000|2025-01-29 12:20:00|71779.2|71764.2|71785.2|71770.2|71792.5|71777.5|71762|71747|512
1738153500000|2025-01-29 12:25:00|71784.9|71769.9|71793.8|71778.8|71795.7|71780.7|71767.5|71752.5|530
1738153800000|2025-01-29 12:30:00|71794|71779|71774|71759|71797.4|71782.4|71753.2|71738.2|547
1738154100000|2025-01-29 12:35:00|71773.2|71758.2|71758.9|71743.9|71774.5|71759.5|71758.3|71743.3|524
1738154400000|2025-01-29 12:40:00|71757.8|71742.8|71744.6|71729.6|71759.2|71744.2|71737.1|71722.1|491
1738154700000|2025-01-29 12:45:00|71744.7|71729.7|71755.8|71740.8|71755.8|71740.8|71741.1|71726.1|424
1738155000000|2025-01-29 12:50:00|71755.5|71740.5|71750.2|71735.2|71766.5|71751.5|71740|71725|560
1738155300000|2025-01-29 12:55:00|71750.3|71735.3|71736.3|71721.3|71765.7|71750.7|71731.4|71716.4|577
1738155600000|2025-01-29 13:00:00|71736.2|71721.2|71749.9|71734.9|71763.5|71748.5|71725.2|71710.2|563
1738155900000|2025-01-29 13:05:00|71748.8|71733.8|71790.1|71775.1|71793|71778|71748.8|71733.8|528
1738156200000|2025-01-29 13:10:00|71787.8|71772.8|71818.2|71803.2|71846.4|71830.2|71780.4|71765.4|699
1738156500000|2025-01-29 13:15:00|71818.4|71803.4|71857.2|71842.2|71861|71846|71818|71803|694
1738156800000|2025-01-29 13:20:00|71857.4|71842.4|71864.8|71849.8|71869.7|71851.5|71827.3|71812.3|734
1738157100000|2025-01-29 13:25:00|71873.2|71858.2|71851.6|71831.6|71884.7|71869.7|71845|71830|710
1738157400000|2025-01-29 13:30:00|71851.7|71831.7|71855.3|71840.3|71879.9|71859.9|71839.5|71819.5|639
1738157700000|2025-01-29 13:35:00|71855.6|71840.6|71827.1|71812.1|71869.2|71854.2|71812.1|71797.1|660
1738158000000|2025-01-29 13:40:00|71826.9|71811.9|71839.1|71824.1|71847.5|71832.5|71817.3|71802.3|526
1738158300000|2025-01-29 13:45:00|71838.9|71823.9|71871.2|71856.2|71871.6|71856.6|71830.7|71815.7|590
1738158600000|2025-01-29 13:50:00|71871.1|71856.1|71848|71833|71884|71869|71840.1|71825.1|594
1738158900000|2025-01-29 13:55:00|71847.9|71832.9|71849.4|71834.4|71861.2|71846.2|71835.1|71820.1|531
1738159200000|2025-01-29 14:00:00|71847.4|71832.4|71831.3|71816.3|71859.2|71841.7|71823.5|71808.5|520
1738159500000|2025-01-29 14:05:00|71831.2|71816.2|71796.9|71781.9|71831.6|71816.6|71795.3|71780.3|574
1738159800000|2025-01-29 14:10:00|71797.2|71782.2|71786.6|71771.6|71805.7|71790.7|71782|71767|462
1738160100000|2025-01-29 14:15:00|71786.1|71771.1|71777.6|71762.6|71789.9|71774.9|71772.3|71757.3|525
1738160400000|2025-01-29 14:20:00|71777.7|71762.7|71770|71755|71794|71779|71768.3|71753.3|617
1738160700000|2025-01-29 14:25:00|71770.9|71755.9|71785.7|71770.7|71794.4|71779.4|71768|71753|563
1738161000000|2025-01-29 14:30:00|71785.8|71770.8|71797.7|71782.7|71798.8|71783.8|71764.8|71749.8|655
1738161300000|2025-01-29 14:35:00|71797.9|71782.9|71783.6|71768.6|71816.7|71801.7|71775|71760|593
1738161600000|2025-01-29 14:40:00|71783.8|71768.8|71783.8|71768.8|71795.4|71780.4|71765.5|71750.5|544
1738161900000|2025-01-29 14:45:00|71784|71769|71793.7|71778.7|71795.4|71780.4|71757.7|71742.7|719
1738162200000|2025-01-29 14:50:00|71793.8|71778.8|71790.4|71775.4|71804|71789|71771.6|71756.6|674
1738162500000|2025-01-29 14:55:00|71789.5|71774.5|71753.3|71738.3|71797.4|71782.4|71750|71735|696
1738162800000|2025-01-29 15:00:00|71751.7|71736.7|71764.4|71749.4|71797|71782|71750.5|71735.5|686
1738163100000|2025-01-29 15:05:00|71763|71748|71750.7|71735.7|71789|71774|71748.4|71733.4|582
1738163400000|2025-01-29 15:10:00|71750.8|71735.8|71720.5|71705.5|71753.3|71738.3|71715.1|71700.1|658
1738163700000|2025-01-29 15:15:00|71720.4|71705.4|71699.3|71684.3|71721.2|71706.2|71681.7|71666.7|629
1738164000000|2025-01-29 15:20:00|71699.7|71684.7|71716.5|71701.5|71718.3|71703.3|71692.4|71677.4|602
1738164300000|2025-01-29 15:25:00|71721.5|71706.5|71711.8|71696.8|71721.5|71706.5|71701.5|71686.5|590
1738164600000|2025-01-29 15:30:00|71711.6|71696.6|71689.9|71674.9|71713.5|71698.5|71684.2|71669.2|663
1738164900000|2025-01-29 15:35:00|71690.3|71675.3|71655.9|71640.9|71704.6|71689.6|71655.9|71640.9|658
1738165200000|2025-01-29 15:40:00|71656|71641|71586.5|71571.5|71671.5|71656.5|71576.8|71559.5|794
1738165500000|2025-01-29 15:45:00|71586.4|71571.4|71604.7|71589.7|71627.6|71612.6|71575|71560|789
1738165800000|2025-01-29 15:50:00|71604.4|71589.4|71632|71617|71637.5|71622.5|71587.2|71572.2|729
1738166100000|2025-01-29 15:55:00|71634.2|71619.2|71631.9|71616.9|71641.7|71626.7|71608.2|71588.2|843
1738166400000|2025-01-29 16:00:00|71632|71617|71614.3|71599.3|71654.9|71639.9|71601.4|71586.4|766
1738166700000|2025-01-29 16:05:00|71614.2|71599.2|71681.5|71661.5|71685.2|71668|71608.5|71593.5|759
1738167000000|2025-01-29 16:10:00|71683.3|71668.3|71645.8|71630.8|71685.8|71670.8|71635.8|71620.8|726
1738167300000|2025-01-29 16:15:00|71647.1|71632.1|71643.4|71628.4|71662.4|71647.4|71629.6|71614.6|595
1738167600000|2025-01-29 16:20:00|71643.3|71628.3|71648.2|71633.2|71664.3|71649.1|71629.4|71614.4|607
1738167900000|2025-01-29 16:25:00|71649.1|71634.1|71644.9|71629.9|71662.6|71647.6|71633.7|71618.3|562
1738168200000|2025-01-29 16:30:00|71645|71630|71634.5|71619.5|71645.7|71630.7|71629|71614|552
1738168500000|2025-01-29 16:35:00|71634.3|71619.3|71650.7|71635.7|71656.5|71641.5|71613.8|71598.8|564
1738168800000|2025-01-29 16:40:00|71652.7|71637.7|71654.4|71639.4|71656.5|71641.5|71642.8|71627.8|513
1738169100000|2025-01-29 16:45:00|71654.6|71639.6|71642.6|71627.6|71670.6|71655.6|71642.6|71627.6|482
1738169400000|2025-01-29 16:50:00|71642.7|71627.7|71652.6|71637.6|71663.2|71648.2|71630.6|71615.6|532
1738169700000|2025-01-29 16:55:00|71652.8|71637.8|71656.3|71641.3|71664.3|71649.3|71638.2|71623.2|638
1738170000000|2025-01-29 17:00:00|71656.6|71641.6|71585.4|71570.4|71660|71645|71584.8|71566.6|771
1738170300000|2025-01-29 17:05:00|71585.7|71570.7|71608.9|71593.9|71611.6|71596.6|71580.9|71565.9|562
1738170600000|2025-01-29 17:10:00|71609.1|71594.1|71587.1|71572.1|71619|71604|71586.7|71571.7|562
1738170900000|2025-01-29 17:15:00|71586.8|71571.8|71598.4|71583.4|71598.4|71583.4|71570.2|71555.2|450
1738171200000|2025-01-29 17:20:00|71598.8|71583.8|71589|71574|71598.8|71583.8|71568.3|71553.3|507
1738171500000|2025-01-29 17:25:00|71588.9|71573.9|71607.7|71592.7|71620.8|71605.8|71570.7|71553.7|624
1738171800000|2025-01-29 17:30:00|71607.6|71592.6|71629.4|71614.4|71631.6|71616.6|71598.8|71583.8|520
1738172100000|2025-01-29 17:35:00|71629.5|71614.5|71636.6|71621.6|71649.2|71634.2|71625.8|71610.8|370
1738172400000|2025-01-29 17:40:00|71635.9|71620.9|71611.2|71596.2|71642.4|71627.4|71610.5|71595.5|387
1738172700000|2025-01-29 17:45:00|71611.9|71596.9|71606|71591|71620.7|71605.7|71601.7|71586.7|393
1738173000000|2025-01-29 17:50:00|71606.6|71591.6|71616|71601|71626.8|71611.8|71604.2|71589.2|367
1738173300000|2025-01-29 17:55:00|71616.2|71601.2|71616.5|71601.5|71623.1|71608.1|71609.5|71594.5|326
1738173600000|2025-01-29 18:00:00|71616.2|71601.2|71619.6|71604.6|71662.4|71641|71616.2|71601.2|608
1738173900000|2025-01-29 18:05:00|71619.2|71604.2|71608.5|71593.5|71645.8|71630.8|71602.2|71587.2|430
1738174200000|2025-01-29 18:10:00|71607.7|71592.7|71603.5|71588.5|71618.9|71603.9|71601.4|71586.4|340
1738174500000|2025-01-29 18:15:00|71603.4|71588.4|71598.9|71583.9|71614|71599|71597|71582|283
1738174800000|2025-01-29 18:20:00|71598.7|71583.7|71608.1|71593.1|71623|71608|71597|71582|303
1738175100000|2025-01-29 18:25:00|71606.8|71591.8|71602.7|71587.7|71607.9|71592.9|71593.5|71578.5|341
1738175400000|2025-01-29 18:30:00|71602.8|71587.8|71599.5|71584.5|71609.5|71594.5|71595.3|71580.3|268
1738175700000|2025-01-29 18:35:00|71599.3|71584.3|71616.2|71601.2|71616.3|71601.3|71599.3|71584.3|268
1738176000000|2025-01-29 18:40:00|71616.1|71601.1|71613.1|71598.1|71623.8|71608.8|71603|71588|256
1738176300000|2025-01-29 18:45:00|71615.1|71600.1|71633.6|71618.6|71635.7|71620.7|71611.4|71596.4|379
1738176600000|2025-01-29 18:50:00|71633.8|71618.8|71646.6|71631.6|71654.3|71639.3|71633.6|71618.6|328
1738176900000|2025-01-29 18:55:00|71646.8|71631.8|71656.2|71581.3|71656.2|71635.8|71626.4|71581.3|339
1738177200000|2025-01-29 19:00:00|71673.4|71574.4|71746.4|71726.4|71772.6|71754.5|71641.6|71549.1|912
1738177500000|2025-01-29 19:05:00|71745|71725|71759.8|71739.8|71809.9|71793.1|71740.4|71720.4|848
1738177800000|2025-01-29 19:10:00|71759.7|71739.7|71733.1|71713.1|71809.1|71792.6|71729.1|71709.1|789
1738178100000|2025-01-29 19:15:00|71730.1|71710.1|71764.5|71744.5|71798.4|71778.4|71727.4|71707.4|683
1738178400000|2025-01-29 19:20:00|71764.3|71744.3|71738.3|71718.3|71767.8|71747.8|71727.4|71707.4|620
1738178700000|2025-01-29 19:25:00|71738.4|71718.4|71789.4|71769.4|71796.6|71776.6|71738.4|71718.4|584
1738179000000|2025-01-29 19:30:00|71789.3|71769.3|71745.7|71730.7|71815.1|71794.7|71719.8|71699.8|826
1738179300000|2025-01-29 19:35:00|71747.8|71732.8|71671.3|71651.3|71844.4|71828.5|71661.5|71641.5|982
1738179600000|2025-01-29 19:40:00|71668.1|71648.1|71608.7|71588.7|71676.2|71656.2|71604.8|71584.8|1007
1738179900000|2025-01-29 19:45:00|71605.6|71585.6|71663|71643|71663|71643|71601.8|71581.8|883
1738180200000|2025-01-29 19:50:00|71665.9|71645.9|71618.6|71598.6|71670.1|71650.1|71566.8|71546.8|845
1738180500000|2025-01-29 19:55:00|71618.7|71598.7|71655.4|71635.4|71677|71657|71583.9|71560.9|869
1738180800000|2025-01-29 20:00:00|71657|71637|71660.4|71640.4|71674.1|71655.3|71625.6|71608.4|801
1738181100000|2025-01-29 20:05:00|71661.4|71641.4|71639.7|71619.7|71668.7|71648.7|71621.5|71601.5|692
1738181400000|2025-01-29 20:10:00|71639.4|71619.4|71631.3|71611.3|71736.3|71713.8|71590.3|71570.3|830
1738181700000|2025-01-29 20:15:00|71631.4|71611.4|71657.5|71637.5|71685.6|71665.6|71622.3|71602.3|828
1738182000000|2025-01-29 20:20:00|71656.8|71636.8|71614.8|71594.8|71656.8|71636.8|71596.9|71576.9|636
1738182300000|2025-01-29 20:25:00|71614.6|71594.6|71662.6|71642.6|71665.1|71645.1|71613|71593|526
1738182600000|2025-01-29 20:30:00|71662.4|71642.4|71670.9|71650.9|71683.4|71663.4|71655.9|71635.9|534
1738182900000|2025-01-29 20:35:00|71671.1|71651.1|71687.9|71667.9|71693.6|71673.6|71659.1|71641.4|524
1738183200000|2025-01-29 20:40:00|71684.5|71664.5|71695.9|71680.9|71696|71681|71660.8|71645.8|484
1738183500000|2025-01-29 20:45:00|71696.2|71681.2|71704.4|71689.4|71721.9|71706.9|71690.1|71675.1|428
1738183800000|2025-01-29 20:50:00|71704.9|71689.9|71679.5|71664.5|71715.3|71700.3|71676.2|71656.2|398
1738184100000|2025-01-29 20:55:00|71677.2|71662.2|71687|71672|71690|71675|71673.1|71658.1|439
1738184400000|2025-01-29 21:00:00|71686.5|71671.5|71688.2|71673.2|71693.9|71678.9|71675|71660|325
1738184700000|2025-01-29 21:05:00|71688.4|71673.4|71669.3|71654.3|71689|71674|71668.7|71653.7|189
1738185000000|2025-01-29 21:10:00|71669.6|71654.6|71644.3|71629.3|71670.4|71655.4|71643.3|71628.3|197
1738185300000|2025-01-29 21:15:00|71644.2|71629.2|71641.9|71621.9|71652.8|71637.8|71628.7|71613.7|221
1738185600000|2025-01-29 21:20:00|71641.8|71621.8|71644.4|71629.4|71649.1|71634.1|71641|71621.8|142
1738185900000|2025-01-29 21:25:00|71644.6|71629.6|71634.6|71619.6|71650.1|71635.1|71627.9|71610.1|129
1738186200000|2025-01-29 21:30:00|71634.4|71619.4|71652.7|71632.7|71662.5|71642.5|71629.7|71614.7|195
1738186500000|2025-01-29 21:35:00|71652.8|71632.8|71662|71642|71667.1|71647.1|71652.8|71632.8|125
1738186800000|2025-01-29 21:40:00|71662.1|71642.1|71643.8|71623.8|71665|71647.5|71643.8|71623.8|141
1738187100000|2025-01-29 21:45:00|71644.3|71624.3|71632.5|71612.5|71644.3|71624.3|71631.7|71611.7|116
1738187400000|2025-01-29 21:50:00|71632.6|71612.6|71614.6|71594.6|71633.3|71613.3|71613.7|71593.7|128
1738187700000|2025-01-29 21:55:00|71614.3|71594.3|71621.5|71592.5|71631.1|71603.1|71612|71591.2|204
1738188000000|2025-01-29 22:00:00|71630.5|71585.9|71667.9|71593|71667.9|71593|71630.5|71580.1|43
1738188300000|2025-01-29 22:05:00|71668.2|71593.1|71661.1|71595.8|71668.2|71603.9|71659|71589.1|138
1738188600000|2025-01-29 22:10:00|71660.9|71595.9|71660.9|71595.5|71667.6|71602|71660.7|71593.3|198
1738188900000|2025-01-29 22:15:00|71663.4|71596.9|71666|71597.3|71666.9|71598.7|71660.7|71588.1|196
1738189200000|2025-01-29 22:20:00|71666.1|71598.3|71650|71591.2|71668.7|71600.4|71648.9|71584.8|146
1738189500000|2025-01-29 22:25:00|71649.9|71591.3|71631.5|71582.3|71650.6|71592.2|71631.5|71576.9|146
1738189800000|2025-01-29 22:30:00|71631.1|71582.4|71630.9|71582.5|71632.2|71583.5|71626.1|71578.7|177
1738190100000|2025-01-29 22:35:00|71630.8|71582.7|71630.6|71583.1|71631.6|71583.6|71629.9|71581.4|69
1738190400000|2025-01-29 22:40:00|71631.5|71582.5|71637.9|71585.8|71640.8|71587.2|71631.4|71581.5|211
1738190700000|2025-01-29 22:45:00|71637.8|71585|71627.4|71599.2|71637.9|71600.1|71625.6|71585|210
1738191000000|2025-01-29 22:50:00|71630.1|71595|71626|71578.9|71641.3|71596.8|71626|71577.6|209
1738191300000|2025-01-29 22:55:00|71625.6|71579.2|71618.6|71584.9|71626.2|71587.6|71614.9|71578.9|133
1738191600000|2025-01-29 23:00:00|71618.8|71585.1|71614.3|71590.1|71621.1|71592.8|71602.9|71575.2|282
1738191900000|2025-01-29 23:05:00|71613.9|71589.8|71617.2|71594.3|71618.1|71595.7|71606|71584|222
1738192200000|2025-01-29 23:10:00|71617.1|71594.4|71629|71604.2|71637.8|71613.7|71617|71594.3|225
1738192500000|2025-01-29 23:15:00|71628.8|71604.7|71617.3|71595.5|71628.9|71607|71614.9|71592.7|176
1738192800000|2025-01-29 23:20:00|71617.2|71595.1|71610.8|71590.4|71619.7|71598.7|71610.6|71589.9|189
1738193100000|2025-01-29 23:25:00|71610.7|71590.5|71609.7|71589.7|71613.7|71593.7|71608.6|71588.6|131
1738193400000|2025-01-29 23:30:00|71610.1|71590.1|71610.6|71590.6|71614.9|71594.9|71609.4|71589.4|172
1738193700000|2025-01-29 23:35:00|71610.5|71590.5|71598.4|71578.4|71615.9|71595.9|71586|71566|205
1738194000000|2025-01-29 23:40:00|71598.2|71578.2|71583.9|71563.9|71599|71579|71580.9|71560.9|200
1738194300000|2025-01-29 23:45:00|71584.3|71564.3|71579.6|71559.6|71585.4|71565.4|71573.2|71553.2|228
1738194600000|2025-01-29 23:50:00|71579.5|71559.5|71588.8|71568.8|71589.4|71569.4|71575.5|71555.5|228
1738194900000|2025-01-29 23:55:00|71588.7|71568.7|71592.2|71572.2|71594.4|71574.4|71584.8|71564.8|235
1738195200000|2025-01-30 00:00:00|71592|71572|71586.2|71566.2|71597.3|71577.3|71585.7|71565.7|230
1738195500000|2025-01-30 00:05:00|71586.3|71566.3|71569.2|71549.2|71587.1|71567.1|71567.5|71547.5|242
1738195800000|2025-01-30 00:10:00|71569.3|71549.3|71571|71551|71574.8|71554.8|71568.2|71548.2|185
1738196100000|2025-01-30 00:15:00|71570.8|71550.8|71569|71549|71576.3|71556.3|71567|71547|226
1738196400000|2025-01-30 00:20:00|71568.9|71548.9|71572.4|71552.4|71574.2|71554.2|71563.7|71543.7|233
1738196700000|2025-01-30 00:25:00|71572.6|71552.6|71575.8|71555.8|71580.6|71560.6|71571.7|71551.7|159
1738197000000|2025-01-30 00:30:00|71575.9|71555.9|71589.5|71569.5|71589.5|71569.5|71575.4|71555.4|207
1738197300000|2025-01-30 00:35:00|71589.6|71569.6|71583.2|71563.2|71589.6|71569.6|71582.9|71562.9|149
1738197600000|2025-01-30 00:40:00|71583.3|71563.3|71575.6|71555.6|71586.6|71566.6|71575.6|71555.6|179
1738197900000|2025-01-30 00:45:00|71575.4|71555.4|71577.2|71557.2|71582.8|71562.8|71571.9|71551.9|161
1738198200000|2025-01-30 00:50:00|71577.3|71557.3|71578.3|71558.3|71588|71568|71572.5|71552.5|279
1738198500000|2025-01-30 00:55:00|71581.8|71561.8|71582.6|71562.6|71589.5|71569.5|71581.8|71561.8|215
1738198800000|2025-01-30 01:00:00|71582.7|71562.7|71613.9|71593.9|71615.4|71595.4|71581.8|71562.4|275
1738199100000|2025-01-30 01:05:00|71613.8|71593.8|71609.6|71589.6|71621.3|71601.3|71605.5|71585.5|211
1738199400000|2025-01-30 01:10:00|71609.3|71589.3|71602|71582|71616.8|71596.8|71601.7|71581.7|247
1738199700000|2025-01-30 01:15:00|71602.1|71582.1|71613.6|71593.6|71617.2|71597.2|71602.1|71582.1|278
1738200000000|2025-01-30 01:20:00|71613.5|71593.5|71623.5|71603.5|71628.7|71608.7|71610.9|71590.9|218
1738200300000|2025-01-30 01:25:00|71623.3|71603.3|71616.1|71601.1|71626.4|71607.4|71611.6|71591.6|194
1738200600000|2025-01-30 01:30:00|71616.4|71601.4|71609.2|71594.2|71626.2|71606.5|71606.3|71587.5|179
1738200900000|2025-01-30 01:35:00|71609|71594|71606|71591|71612.9|71594.2|71605.6|71587.3|158
1738201200000|2025-01-30 01:40:00|71606.2|71591.2|71614.5|71594.5|71619.4|71599.4|71605.7|71588.2|137
1738201500000|2025-01-30 01:45:00|71614.3|71594.3|71612.5|71597.5|71615.7|71598.1|71609.8|71590.7|117
1738201800000|2025-01-30 01:50:00|71614.1|71594.1|71607.8|71592.8|71619.9|71602.4|71607.1|71589.8|211
1738202100000|2025-01-30 01:55:00|71608.3|71593.3|71623.9|71603.9|71624.8|71606.9|71608.3|71589.7|185
1738202400000|2025-01-30 02:00:00|71624.2|71604.2|71615.6|71595.6|71624.4|71606.4|71610.4|71593.7|231
1738202700000|2025-01-30 02:05:00|71615.3|71595.3|71590.2|71570.2|71615.9|71595.9|71587.9|71567.9|202
1738203000000|2025-01-30 02:10:00|71590.3|71570.3|71580.8|71560.8|71595.1|71576.7|71579.2|71560.3|203
1738203300000|2025-01-30 02:15:00|71580.6|71560.6|71576.8|71556.8|71593.7|71576.9|71574.1|71556.6|244
1738203600000|2025-01-30 02:20:00|71576.7|71556.7|71598.5|71578.5|71601.2|71582.5|71576.7|71556.7|210
1738203900000|2025-01-30 02:25:00|71597.8|71577.8|71595.3|71575.3|71610.3|71590.3|71593.7|71575|211
1738204200000|2025-01-30 02:30:00|71593.1|71578.1|71595.5|71575.5|71603.6|71585.2|71589.2|71571.8|202
1738204500000|2025-01-30 02:35:00|71595.8|71575.8|71606.9|71591.9|71610.9|71592|71595.8|71575.8|166
1738204800000|2025-01-30 02:40:00|71607|71592|71593.4|71573.4|71607.8|71592.8|71592.5|71572.5|245
1738205100000|2025-01-30 02:45:00|71593.1|71573.1|71602.1|71582.1|71602.3|71584.9|71591.7|71571.7|163
1738205400000|2025-01-30 02:50:00|71602.3|71582.3|71588.1|71568.1|71602.9|71582.9|71584.5|71565.8|212
1738205700000|2025-01-30 02:55:00|71587.2|71567.2|71599|71584|71604.4|71588.3|71587.2|71567.2|226
1738206000000|2025-01-30 03:00:00|71599.3|71584.3|71599.2|71579.2|71606.5|71586.5|71594.6|71578.3|260
1738206300000|2025-01-30 03:05:00|71598.9|71578.9|71594.2|71574.2|71600.9|71585.9|71589|71572.8|262
1738206600000|2025-01-30 03:10:00|71592.8|71577.8|71591.5|71576.5|71598.6|71580.4|71591|71574.3|195
1738206900000|2025-01-30 03:15:00|71591.1|71576.1|71589.4|71569.4|71593.5|71578|71582.8|71565.3|189
1738207200000|2025-01-30 03:20:00|71589.5|71569.5|71591.8|71571.8|71593.1|71573.1|71578.4|71558.4|164
1738207500000|2025-01-30 03:25:00|71591.9|71571.9|71588.8|71568.8|71591.9|71573.9|71585.4|71567.9|204
1738207800000|2025-01-30 03:30:00|71585.5|71565.5|71592.5|71572.5|71593|71575.6|71578.6|71560.7|230
1738208100000|2025-01-30 03:35:00|71592.2|71572.2|71588.1|71568.1|71606.1|71586.1|71584.4|71564.4|245
1738208400000|2025-01-30 03:40:00|71587.8|71567.8|71585.5|71565.5|71587.9|71569.9|71580.8|71562|208
1738208700000|2025-01-30 03:45:00|71585.3|71565.3|71588.7|71568.7|71596.3|71578.5|71582.4|71564.1|211
1738209000000|2025-01-30 03:50:00|71588.5|71568.5|71585.3|71565.3|71591.3|71571.3|71582.1|71562.2|200
1738209300000|2025-01-30 03:55:00|71585.6|71565.6|71586.4|71571.4|71591.3|71572.5|71583.5|71563.5|208
1738209600000|2025-01-30 04:00:00|71586.1|71571.1|71582|71567|71587.5|71572.5|71571.6|71556.6|237
1738209900000|2025-01-30 04:05:00|71581.7|71566.7|71576|71561|71581.9|71566.9|71569.4|71554.4|217
1738210200000|2025-01-30 04:10:00|71576.1|71561.1|71575.3|71555.3|71584.9|71569.9|71574.5|71554.8|126
1738210500000|2025-01-30 04:15:00|71575.6|71555.6|71585.6|71565.6|71591.8|71571.8|71575.5|71555.5|156
1738210800000|2025-01-30 04:20:00|71585.3|71565.3|71589.9|71569.9|71591.2|71571.2|71581.4|71561.4|162
1738211100000|2025-01-30 04:25:00|71590.2|71570.2|71598.8|71578.8|71602.3|71582.8|71589.4|71569.4|195
1738211400000|2025-01-30 04:30:00|71598.5|71578.5|71617.5|71597.5|71622.1|71605.4|71595.9|71578.3|228
1738211700000|2025-01-30 04:35:00|71617.7|71597.7|71630.7|71610.7|71633.7|71613.7|71613.5|71594.3|248
1738212000000|2025-01-30 04:40:00|71628.8|71608.8|71627.4|71607.4|71640.6|71620.6|71627.3|71607.3|203
1738212300000|2025-01-30 04:45:00|71627.5|71607.5|71632.4|71612.4|71638.5|71618.5|71619.9|71602.4|215
1738212600000|2025-01-30 04:50:00|71632.5|71612.5|71626.5|71606.5|71632.5|71612.5|71624|71604|195
1738212900000|2025-01-30 04:55:00|71626.9|71606.9|71631|71611|71634.8|71614.8|71626|71606|249
1738213200000|2025-01-30 05:00:00|71631.3|71611.3|71623|71608|71635.8|71619.3|71615.8|71595.8|209
1738213500000|2025-01-30 05:05:00|71623.1|71608.1|71629.3|71614.3|71635.4|71620.4|71621.9|71606.9|127
1738213800000|2025-01-30 05:10:00|71629|71614|71631.9|71611.9|71640.9|71620.9|71629|71611.9|167
1738214100000|2025-01-30 05:15:00|71631.4|71611.4|71631.4|71611.4|71631.9|71613.6|71624.6|71605.2|108
1738214400000|2025-01-30 05:20:00|71631.5|71611.5|71632|71612|71639.2|71619.2|71630.7|71610.7|147
1738214700000|2025-01-30 05:25:00|71631.7|71611.7|71623.2|71603.2|71632.4|71612.4|71620.7|71600.7|173
1738215000000|2025-01-30 05:30:00|71622.9|71602.9|71611.8|71596.8|71624|71605.1|71611.5|71594.2|129
1738215300000|2025-01-30 05:35:00|71613.9|71598.9|71625.2|71605.2|71627.6|71612.6|71610.8|71595.8|186
1738215600000|2025-01-30 05:40:00|71624.8|71604.8|71632.8|71612.8|71636.8|71617.7|71616.9|71597.3|188
1738215900000|2025-01-30 05:45:00|71633|71613|71633.9|71613.9|71640.4|71620.4|71626|71607.6|181
1738216200000|2025-01-30 05:50:00|71634.1|71614.1|71619.5|71604.5|71635.6|71615.6|71618.9|71600.7|184
1738216500000|2025-01-30 05:55:00|71619.3|71604.3|71609.4|71594.4|71623|71608|71608.1|71593.1|161
1738216800000|2025-01-30 06:00:00|71609.1|71594.1|71621.2|71601.2|71625.7|71605.7|71604.7|71587.2|180
1738217100000|2025-01-30 06:05:00|71621.1|71601.1|71623.7|71608.7|71625.7|71608.7|71613.5|71593.5|157
1738217400000|2025-01-30 06:10:00|71623.8|71608.8|71641.9|71621.9|71646.6|71626.6|71615.8|71600.8|267
1738217700000|2025-01-30 06:15:00|71641.7|71621.7|71643.1|71623.1|71644.1|71624.1|71631.8|71611.8|201
1738218000000|2025-01-30 06:20:00|71642.8|71622.8|71649.1|71629.1|71654.1|71634.1|71637.9|71617.9|229
1738218300000|2025-01-30 06:25:00|71644.4|71624.4|71662.7|71641.1|71666.6|71646.6|71644.4|71624.4|251
1738218600000|2025-01-30 06:30:00|71663.4|71640.6|71676.5|71656.5|71679.1|71659.4|71656.6|71636.6|295
1738218900000|2025-01-30 06:35:00|71676.6|71656.6|71673.5|71658.5|71687.3|71667.8|71673.1|71653.1|207
1738219200000|2025-01-30 06:40:00|71671.7|71656.7|71669.6|71654.6|71671.7|71656.7|71658.7|71638.7|218
1738219500000|2025-01-30 06:45:00|71669.7|71654.7|71670.4|71655.4|71677.1|71662.1|71663.8|71648.8|238
1738219800000|2025-01-30 06:50:00|71670.1|71655.1|71659.1|71644.1|71670.7|71655.7|71657.3|71642.3|213
1738220100000|2025-01-30 06:55:00|71659.2|71644.2|71666.1|71646.1|71674.5|71659.5|71659.2|71644.2|226
1738220400000|2025-01-30 07:00:00|71666.5|71646.5|71681.5|71666.5|71683.1|71668.1|71666|71646|342
1738220700000|2025-01-30 07:05:00|71681.7|71666.7|71684.2|71669.2|71694.5|71679.5|71670.6|71655.6|328
1738221000000|2025-01-30 07:10:00|71685.4|71670.4|71670.1|71655.1|71690.6|71675.6|71666.3|71651.3|305
1738221300000|2025-01-30 07:15:00|71670.3|71655.3|71673.5|71658.5|71681.4|71666.4|71669.1|71654.1|285
1738221600000|2025-01-30 07:20:00|71673.4|71658.4|71677.1|71662.1|71677.2|71662.2|71656.3|71641.3|336
1738221900000|2025-01-30 07:25:00|71677.3|71662.3|71659.6|71644.6|71687|71672|71651.8|71636.8|356
1738222200000|2025-01-30 07:30:00|71659.7|71644.7|71661.1|71646.1|71672.3|71657.3|71649.8|71634.8|400
1738222500000|2025-01-30 07:35:00|71661|71646|71659.7|71644.7|71664.9|71649.9|71650.4|71635.4|290
1738222800000|2025-01-30 07:40:00|71659.8|71644.8|71619.2|71604.2|71659.9|71644.9|71616.9|71601.9|346
1738223100000|2025-01-30 07:45:00|71619.4|71604.4|71632.1|71617.1|71638.9|71623.9|71618.9|71603.9|343
1738223400000|2025-01-30 07:50:00|71632|71617|71612.9|71597.9|71632.4|71617.4|71612.6|71597.6|408
1738223700000|2025-01-30 07:55:00|71612.7|71597.7|71598.5|71578.5|71614.7|71599.7|71597.8|71578.5|420
1738224000000|2025-01-30 08:00:00|71588.4|71565.4|71592.4|71577.4|71637.4|71622.4|71569.5|71540.1|732
1738224300000|2025-01-30 08:05:00|71592.3|71577.3|71608.1|71593.1|71619|71604|71586.1|71571.1|561
1738224600000|2025-01-30 08:10:00|71608.3|71593.3|71619.4|71604.4|71623.7|71608.7|71590.2|71575.2|506
1738224900000|2025-01-30 08:15:00|71620.2|71605.2|71611.9|71596.9|71636.9|71621.9|71609.8|71594.8|537
1738225200000|2025-01-30 08:20:00|71612.2|71597.2|71602.5|71587.5|71618.5|71603.5|71593.6|71578.6|460
1738225500000|2025-01-30 08:25:00|71604.3|71589.3|71595.3|71580.3|71612.9|71597.9|71591.4|71576.4|410
1738225800000|2025-01-30 08:30:00|71597.4|71582.4|71602.5|71587.5|71627.4|71611.2|71594.7|71579.7|421
1738226100000|2025-01-30 08:35:00|71602.8|71587.8|71626.1|71611.1|71626.1|71611.1|71595.7|71580.7|398
1738226400000|2025-01-30 08:40:00|71625.4|71610.4|71614.3|71599.3|71648.4|71633.4|71606.2|71591.2|533
1738226700000|2025-01-30 08:45:00|71614.6|71599.6|71595|71580|71626.5|71611.5|71594.6|71577.6|413
1738227000000|2025-01-30 08:50:00|71594.9|71579.9|71621.8|71606.8|71627.5|71612.5|71593.4|71578.4|393
1738227300000|2025-01-30 08:55:00|71622.1|71607.1|71614.5|71594.5|71629.4|71614.4|71606.8|71591.8|351
1738227600000|2025-01-30 09:00:00|71614.2|71594.2|71726.2|71711.2|71739.7|71723.8|71607.7|71586|671
1738227900000|2025-01-30 09:05:00|71726.7|71711.7|71720.9|71705.9|71739|71724|71703.1|71684.5|639
1738228200000|2025-01-30 09:10:00|71721.6|71706.6|71695.6|71680.6|71729.9|71714.9|71695.4|71680.4|534
1738228500000|2025-01-30 09:15:00|71696.2|71681.2|71677.9|71662.9|71699.3|71684.3|71677.7|71662.7|382
1738228800000|2025-01-30 09:20:00|71675.7|71660.7|71723.1|71708.1|71727.6|71712.6|71670.5|71655.5|536
1738229100000|2025-01-30 09:25:00|71723.3|71708.3|71705.6|71685.6|71736.9|71721.9|71702.2|71685.4|353
1738229400000|2025-01-30 09:30:00|71705.7|71685.7|71682.2|71667.2|71708.2|71693.2|71682.2|71667.2|535
1738229700000|2025-01-30 09:35:00|71682.1|71667.1|71736.9|71721.9|71737|71722|71682.1|71667.1|564
1738230000000|2025-01-30 09:40:00|71737|71722|71724.1|71709.1|71746.9|71731.9|71716.5|71701.5|473
1738230300000|2025-01-30 09:45:00|71723.9|71708.9|71719.6|71704.6|71731.4|71713.7|71713.2|71698.2|472
1738230600000|2025-01-30 09:50:00|71719.8|71704.8|71718.3|71703.3|71724.5|71709.5|71702.5|71687.5|453
1738230900000|2025-01-30 09:55:00|71718.5|71703.5|71713.8|71693.8|71727.2|71712.2|71706.6|71690.2|374
1738231200000|2025-01-30 10:00:00|71715.1|71695.1|71738|71723|71738.8|71723.8|71710.9|71690.9|458
1738231500000|2025-01-30 10:05:00|71737.8|71722.8|71709.9|71694.9|71741.5|71726.5|71706.9|71691.9|462
1738231800000|2025-01-30 10:10:00|71709.5|71694.5|71713.5|71698.5|71729.2|71714.2|71708|71693|461
1738232100000|2025-01-30 10:15:00|71713.4|71698.4|71719|71704|71723|71708|71697.7|71682.7|473
1738232400000|2025-01-30 10:20:00|71719.1|71704.1|71688.7|71673.7|71729.6|71714.6|71685.6|71670.6|386
1738232700000|2025-01-30 10:25:00|71688.9|71673.9|71694.4|71679.4|71705.4|71690.4|71682|71667|412
1738233000000|2025-01-30 10:30:00|71694.3|71679.3|71689.7|71674.7|71704.3|71689.3|71688.2|71673.2|428
1738233300000|2025-01-30 10:35:00|71689.5|71674.5|71697.9|71682.9|71705.5|71690.5|71686.3|71671.3|402
1738233600000|2025-01-30 10:40:00|71699.3|71684.3|71718.7|71703.7|71719.5|71704.5|71678.8|71663.8|369
1738233900000|2025-01-30 10:45:00|71719.5|71704.5|71732|71717|71734.2|71719.2|71717|71702|312
1738234200000|2025-01-30 10:50:00|71732.4|71717.4|71754.9|71739.9|71790.2|71775.2|71732.4|71717.4|527
1738234500000|2025-01-30 10:55:00|71754.7|71739.7|71756.8|71741.8|71761.3|71746.3|71747.1|71732.1|352
1738234800000|2025-01-30 11:00:00|71757.3|71742.3|71790.8|71775.8|71796.5|71781.5|71757.1|71742.1|548
1738235100000|2025-01-30 11:05:00|71790.7|71775.7|71803.3|71788.3|71803.5|71788.5|71783.9|71768.9|398
1738235400000|2025-01-30 11:10:00|71803.5|71788.5|71806.2|71791.2|71809.2|71794.2|71788.5|71773.5|409
1738235700000|2025-01-30 11:15:00|71806.4|71791.4|71785.8|71770.8|71811.2|71796.2|71777.1|71762.1|379
1738236000000|2025-01-30 11:20:00|71789|71774|71809.4|71794.4|71817.6|71802.6|71788.5|71773.5|394
1738236300000|2025-01-30 11:25:00|71809.9|71794.9|71800.7|71785.7|71820.1|71805.1|71799.7|71784.7|333
1738236600000|2025-01-30 11:30:00|71800.6|71785.6|71788|71773|71800.9|71785.9|71783.1|71768.1|279
1738236900000|2025-01-30 11:35:00|71791.7|71776.7|71772.3|71757.3|71798.5|71783.5|71770.1|71755.1|338
1738237200000|2025-01-30 11:40:00|71772.4|71757.4|71769.2|71754.2|71781.7|71766.7|71760.6|71745.6|359
1738237500000|2025-01-30 11:45:00|71769.4|71754.4|71781.1|71766.1|71787.6|71772.6|71761.5|71746.5|339
1738237800000|2025-01-30 11:50:00|71781.3|71766.3|71778.2|71763.2|71792.8|71777.8|71778.1|71763.1|319
1738238100000|2025-01-30 11:55:00|71778|71763|71812.1|71797.1|71815.1|71800.1|71774.4|71759.4|428
1738238400000|2025-01-30 12:00:00|71812.2|71797.2|71808.4|71793.4|71822.5|71807.5|71796.6|71778|549
1738238700000|2025-01-30 12:05:00|71808.5|71793.5|71787.6|71772.6|71809.6|71794.6|71785.6|71770.6|422
1738239000000|2025-01-30 12:10:00|71787.8|71772.8|71794.1|71779.1|71802.2|71787.2|71783.4|71768.4|368
1738239300000|2025-01-30 12:15:00|71794.3|71779.3|71776.3|71761.3|71801.2|71786.2|71769.8|71754.8|393
1738239600000|2025-01-30 12:20:00|71776.2|71761.2|71765.4|71750.4|71789.4|71774.4|71764.9|71749.9|381
1738239900000|2025-01-30 12:25:00|71765.1|71750.1|71748.4|71733.4|71769.5|71754.5|71748.4|71733.4|348
1738240200000|2025-01-30 12:30:00|71746.9|71731.9|71762.7|71747.7|71770.2|71755.2|71746.5|71731.5|351
1738240500000|2025-01-30 12:35:00|71762.6|71747.6|71759.6|71744.6|71766.2|71751.2|71746.7|71731.7|430
1738240800000|2025-01-30 12:40:00|71759.5|71744.5|71757.2|71742.2|71787.5|71772.5|71757|71742|321
1738241100000|2025-01-30 12:45:00|71756.9|71741.9|71732.3|71717.3|71760.6|71745.6|71729.2|71714.2|392
1738241400000|2025-01-30 12:50:00|71732|71717|71720.4|71705.4|71732|71717|71717.3|71702.3|429
1738241700000|2025-01-30 12:55:00|71720.1|71705.1|71733.1|71718.1|71739.5|71724.5|71718.6|71703.6|481
1738242000000|2025-01-30 13:00:00|71732.8|71717.8|71725.4|71710.4|71746.4|71731.4|71719.1|71704.1|491
1738242300000|2025-01-30 13:05:00|71725.2|71710.2|71735.1|71720.1|71735.7|71720.7|71715.9|71700.9|542
1738242600000|2025-01-30 13:10:00|71735.7|71720.7|71739|71670.8|71743.6|71726.4|71718.4|71670.8|432
1738242900000|2025-01-30 13:15:00|71739.1|71669.8|71722.6|71707.6|71739.1|71716.1|71698|71668.1|720
1738243200000|2025-01-30 13:20:00|71721.7|71706.7|71665.5|71650.5|71722|71707|71658.8|71638.9|630
1738243500000|2025-01-30 13:25:00|71665.7|71650.7|71685.4|71600.9|71692.3|71660.3|71616|71591.5|537
1738243800000|2025-01-30 13:30:00|71703.8|71604.8|71688.8|71673.8|71741.4|71721.4|71661.8|71594.4|853
1738244100000|2025-01-30 13:35:00|71687.8|71672.8|71666.9|71651.9|71718.1|71703.1|71662.7|71647.7|827
1738244400000|2025-01-30 13:40:00|71667.1|71652.1|71652|71637|71680.2|71664.6|71618.4|71603.4|641
1738244700000|2025-01-30 13:45:00|71652.2|71637.2|71605.6|71590.6|71653.6|71638.6|71581.4|71564.9|713
1738245000000|2025-01-30 13:50:00|71605.7|71590.7|71584.1|71564.1|71608.5|71593.5|71521.4|71502|863
1738245300000|2025-01-30 13:55:00|71584.6|71564.6|71371.4|71351.4|71584.6|71564.6|71351|71331|1108
1738245600000|2025-01-30 14:00:00|71378.3|71358.3|71436.1|71421.1|71461|71441|71296.7|71276.7|1093
1738245900000|2025-01-30 14:05:00|71436|71421|71502.3|71487.3|71516.2|71498.4|71424.8|71405.3|895
1738246200000|2025-01-30 14:10:00|71502.4|71487.4|71492.1|71477.1|71544|71526.1|71488.7|71473.7|731
1738246500000|2025-01-30 14:15:00|71492.8|71477.8|71539.5|71519.5|71541.5|71523.1|71468.7|71448.7|634
1738246800000|2025-01-30 14:20:00|71539.2|71519.2|71504.8|71489.8|71554.5|71539.5|71484.4|71469.4|684
1738247100000|2025-01-30 14:25:00|71504.9|71489.9|71525|71510|71545.7|71530.7|71493.8|71478|719
1738247400000|2025-01-30 14:30:00|71523.9|71508.9|71593.4|71573.4|71593.8|71575.7|71506.5|71488.5|767
1738247700000|2025-01-30 14:35:00|71593|71573|71579|71564|71598|71583|71533.5|71518.5|774
1738248000000|2025-01-30 14:40:00|71579.7|71564.7|71572.7|71557.7|71583.6|71568.6|71539.8|71524.8|678
1738248300000|2025-01-30 14:45:00|71572.3|71557.3|71588.9|71573.9|71624.4|71607.6|71570.2|71551.2|698
1738248600000|2025-01-30 14:50:00|71589.2|71574.2|71567.4|71552.4|71616.4|71601.4|71558.5|71538.5|712
1738248900000|2025-01-30 14:55:00|71567.3|71552.3|71565.2|71545.2|71574.3|71559.3|71538.4|71519.6|564
1738249200000|2025-01-30 15:00:00|71565|71545|71515.2|71500.2|71565.9|71545.9|71504|71489|758
1738249500000|2025-01-30 15:05:00|71516|71501|71511.7|71496.7|71529|71511.7|71479.7|71464.7|705
1738249800000|2025-01-30 15:10:00|71511.8|71496.8|71529.9|71514.9|71547|71532|71484.1|71469.1|633
1738250100000|2025-01-30 15:15:00|71529.7|71514.7|71502.5|71487.5|71529.7|71514.7|71482.8|71467.8|579
1738250400000|2025-01-30 15:20:00|71502.6|71487.6|71516.5|71501.5|71525.6|71510.6|71499.2|71482|598
1738250700000|2025-01-30 15:25:00|71516.2|71501.2|71533.1|71518.1|71540|71525|71503.1|71488.1|479
1738251000000|2025-01-30 15:30:00|71533.2|71518.2|71530.2|71515.2|71538.6|71523.6|71502.8|71487.8|544
1738251300000|2025-01-30 15:35:00|71530.3|71515.3|71557|71542|71569.3|71554.3|71527.1|71512.1|507
1738251600000|2025-01-30 15:40:00|71557.2|71542.2|71513|71498|71558.4|71543.4|71475.7|71455.7|737
1738251900000|2025-01-30 15:45:00|71512.9|71497.9|71511.2|71496.2|71562.9|71547.9|71494.2|71479.2|680
1738252200000|2025-01-30 15:50:00|71511.3|71496.3|71531.9|71516.9|71543.4|71523.4|71489.4|71474.4|680
1738252500000|2025-01-30 15:55:00|71531.8|71516.8|71540.8|71525.8|71560.2|71545.2|71531.5|71516.5|763
1738252800000|2025-01-30 16:00:00|71540.1|71525.1|71561.4|71546.4|71567.8|71552.8|71517.8|71502.8|795
1738253100000|2025-01-30 16:05:00|71559.8|71544.8|71573.1|71558.1|71574|71559|71536|71521|502
1738253400000|2025-01-30 16:10:00|71573.3|71558.3|71546|71531|71574.6|71559.6|71540.2|71525.2|508
1738253700000|2025-01-30 16:15:00|71545.5|71530.5|71559.4|71544.4|71576.1|71561.1|71537.6|71522.6|500
1738254000000|2025-01-30 16:20:00|71559.3|71544.3|71586.2|71571.2|71588.8|71573.8|71557.4|71542.4|501
1738254300000|2025-01-30 16:25:00|71587.2|71572.2|71582.6|71567.6|71599.9|71584.2|71574.8|71559.8|448
1738254600000|2025-01-30 16:30:00|71582.5|71567.5|71578.1|71563.1|71604.7|71589.7|71575.8|71560.8|465
1738254900000|2025-01-30 16:35:00|71579.1|71564.1|71583.5|71568.5|71592.5|71576.1|71559.7|71544.7|466
1738255200000|2025-01-30 16:40:00|71583.3|71568.3|71603.7|71588.7|71608.1|71593.1|71573.8|71558.8|406
1738255500000|2025-01-30 16:45:00|71603.8|71588.8|71632.2|71617.2|71635.9|71620.9|71596|71581|398
1738255800000|2025-01-30 16:50:00|71632.4|71617.4|71625.2|71610.2|71635.9|71620.9|71611.7|71596.7|405
1738256100000|2025-01-30 16:55:00|71625.1|71610.1|71622.4|71607.4|71637.8|71622.8|71611.6|71596.6|463
1738256400000|2025-01-30 17:00:00|71622.5|71607.5|71622.6|71607.6|71632.2|71617.2|71610.9|71595.9|394
1738256700000|2025-01-30 17:05:00|71622.4|71607.4|71655|71640|71658.1|71643.1|71618.5|71603.5|452
1738257000000|2025-01-30 17:10:00|71654.9|71639.9|71669.7|71654.7|71688.6|71672.1|71653.1|71638.1|487
1738257300000|2025-01-30 17:15:00|71669.9|71654.9|71625.2|71605.2|71692.1|71677.1|71621.5|71601.5|543
1738257600000|2025-01-30 17:20:00|71623.4|71603.4|71633.7|71618.7|71650.7|71635.7|71600.9|71580.9|538
1738257900000|2025-01-30 17:25:00|71633.5|71618.5|71651.1|71636.1|71664.5|71649.5|71624.6|71609.6|386
1738258200000|2025-01-30 17:30:00|71651|71636|71649.8|71634.8|71656.9|71641.9|71634.5|71619.5|305
1738258500000|2025-01-30 17:35:00|71650|71635|71644|71629|71653.7|71638.7|71637.5|71622.5|359
1738258800000|2025-01-30 17:40:00|71644.9|71629.9|71647.6|71632.6|71654.5|71639.5|71639.1|71624.1|321
1738259100000|2025-01-30 17:45:00|71647.2|71632.2|71631.4|71616.4|71652.3|71637.3|71628.2|71613.2|343
1738259400000|2025-01-30 17:50:00|71631.6|71616.6|71620.2|71605.2|71649.5|71634.5|71620.2|71605.2|329
1738259700000|2025-01-30 17:55:00|71620.3|71605.3|71638.3|71623.3|71650.2|71635.2|71620|71605|335
1738260000000|2025-01-30 18:00:00|71637.1|71622.1|71623.4|71608.4|71647.4|71632.4|71621.3|71606.3|345
1738260300000|2025-01-30 18:05:00|71623.6|71608.6|71619.4|71604.4|71635.7|71620.7|71615.3|71600.3|257
1738260600000|2025-01-30 18:10:00|71619.2|71604.2|71617.9|71602.9|71619.2|71604.2|71609|71594|220
1738260900000|2025-01-30 18:15:00|71617.7|71602.7|71611.4|71596.4|71628.2|71613.2|71610.2|71595.2|206
1738261200000|2025-01-30 18:20:00|71611.6|71596.6|71603.4|71588.4|71611.6|71596.6|71599.4|71584.4|227
1738261500000|2025-01-30 18:25:00|71603.7|71588.7|71599.9|71584.9|71610.3|71595.3|71589|71574|230
1738261800000|2025-01-30 18:30:00|71600.1|71585.1|71586.4|71571.4|71605.9|71590.9|71585.5|71567.3|223
1738262100000|2025-01-30 18:35:00|71586.9|71571.9|71593.8|71578.8|71599.3|71584.3|71584.6|71569.6|218
1738262400000|2025-01-30 18:40:00|71591.7|71576.7|71600.6|71585.6|71600.6|71585.6|71586.8|71571.8|247
1738262700000|2025-01-30 18:45:00|71600.4|71585.4|71586.2|71571.2|71600.4|71585.4|71582.1|71567.1|226
1738263000000|2025-01-30 18:50:00|71586.1|71571.1|71581.7|71566.7|71590.5|71575.5|71579.8|71564.8|186
1738263300000|2025-01-30 18:55:00|71583.7|71568.7|71584.7|71569.7|71597.7|71582.7|71583.3|71568.3|220
1738263600000|2025-01-30 19:00:00|71584.5|71569.5|71587.3|71572.3|71590.9|71575.9|71578.3|71563.3|221
1738263900000|2025-01-30 19:05:00|71587.2|71572.2|71597.4|71582.4|71598|71583|71576.7|71561.7|179
1738264200000|2025-01-30 19:10:00|71597|71582|71581.8|71566.8|71597|71582|71578.9|71563.9|186
1738264500000|2025-01-30 19:15:00|71581.6|71566.6|71590.4|71575.4|71595.3|71580.3|71577.1|71562.1|165
1738264800000|2025-01-30 19:20:00|71590.6|71575.6|71585|71570|71593.1|71578.1|71583.2|71568.2|165
1738265100000|2025-01-30 19:25:00|71585.3|71570.3|71578.2|71563.2|71585.5|71570.5|71575.5|71560.5|201
1738265400000|2025-01-30 19:30:00|71578.1|71563.1|71568.9|71553.9|71581.8|71566.8|71568.2|71553.2|207
1738265700000|2025-01-30 19:35:00|71568.7|71553.7|71567.6|71552.6|71573.8|71558.8|71564.9|71549.9|175
1738266000000|2025-01-30 19:40:00|71567.7|71552.7|71564|71549|71571.4|71556.4|71559.8|71544.8|135
1738266300000|2025-01-30 19:45:00|71564.4|71549.4|71560.6|71545.6|71567.4|71552.4|71551|71536|160
1738266600000|2025-01-30 19:50:00|71560.3|71545.3|71569.1|71554.1|71578.2|71563.2|71554.5|71539.5|196
1738266900000|2025-01-30 19:55:00|71568.9|71553.9|71567.6|71552.6|71569.7|71554.7|71550.7|71535.7|251
1738267200000|2025-01-30 20:00:00|71565.8|71550.8|71567.3|71552.3|71577.3|71562.3|71563|71548|299
1738267500000|2025-01-30 20:05:00|71567.4|71552.4|71574.7|71559.7|71576.8|71561.8|71567.2|71552.2|191
1738267800000|2025-01-30 20:10:00|71574.8|71559.8|71569.3|71554.3|71575.4|71560.4|71568.2|71553.2|169
1738268100000|2025-01-30 20:15:00|71569.1|71554.1|71552.9|71537.9|71569.5|71554.5|71551.4|71536.4|184
1738268400000|2025-01-30 20:20:00|71553|71538|71556.9|71541.9|71557.9|71542.9|71549.2|71534.2|201
1738268700000|2025-01-30 20:25:00|71557.1|71542.1|71547.1|71532.1|71557.7|71542.7|71544.9|71529.9|177
1738269000000|2025-01-30 20:30:00|71546.9|71531.9|71542.5|71527.5|71546.9|71531.9|71537.3|71522.3|264
1738269300000|2025-01-30 20:35:00|71542.4|71527.4|71809.5|71772.1|71812.2|71776.6|71538.1|71523.1|834
1738269600000|2025-01-30 20:40:00|71807|71780.1|71837.2|71817.2|71855.1|71835.1|71776.2|71753.8|1049
1738269900000|2025-01-30 20:45:00|71841.9|71821.9|71708.4|71688.4|71843.4|71823.4|71679.1|71659.1|976
1738270200000|2025-01-30 20:50:00|71708.5|71688.5|71720.3|71700.3|71744.9|71724.9|71698.3|71678.3|806
1738270500000|2025-01-30 20:55:00|71720.4|71700.4|71703.6|71683.6|71747.4|71727.4|71684.8|71664.8|745
1738270800000|2025-01-30 21:00:00|71704.3|71684.3|71684.5|71664.5|71704.3|71684.3|71659|71639|500
1738271100000|2025-01-30 21:05:00|71683.1|71663.1|71829.9|71809.9|71839|71816.4|71674.1|71654.1|536
1738271400000|2025-01-30 21:10:00|71829.7|71809.7|71792.4|71772.4|71842.9|71822.9|71777.6|71757.6|608
1738271700000|2025-01-30 21:15:00|71792.6|71772.6|71777.2|71757.2|71815.6|71795.6|71772.6|71752.6|396
1738272000000|2025-01-30 21:20:00|71777.3|71757.3|71807.2|71787.2|71808.5|71788.5|71769.4|71749.4|314
1738272300000|2025-01-30 21:25:00|71807.4|71787.4|71804.2|71784.2|71825.6|71805.6|71801|71781|287
1738272600000|2025-01-30 21:30:00|71804.4|71784.4|71793.1|71773.1|71804.4|71784.4|71779.2|71759.2|258
1738272900000|2025-01-30 21:35:00|71792.8|71772.8|71797.5|71777.5|71820.9|71800.9|71790.4|71770.4|248
1738273200000|2025-01-30 21:40:00|71797.8|71777.8|71805.6|71785.6|71829.6|71809.6|71795.4|71775.4|295
1738273500000|2025-01-30 21:45:00|71804.8|71784.8|71792|71772|71816.5|71796.5|71788.9|71768.9|230
1738273800000|2025-01-30 21:50:00|71791.7|71771.7|71810.6|71790.6|71813|71792.7|71785.4|71765.4|256
1738274100000|2025-01-30 21:55:00|71812.1|71788.8|71842.2|71777.4|71842.2|71795|71805.1|71773.3|347
1738274400000|2025-01-30 22:00:00|71853|71754|71818.9|71729.1|71853|71754|71818.9|71727.9|27
1738274700000|2025-01-30 22:05:00|71819|71729.2|71851.3|71773.2|71851.5|71779|71812.6|71729.2|92
1738275000000|2025-01-30 22:10:00|71851.4|71774.4|71845.1|71761.2|71853.4|71783.8|71842.8|71757.6|204
1738275300000|2025-01-30 22:15:00|71844.8|71761.3|71833.3|71750|71848.3|71766.2|71829.6|71749.8|185
1738275600000|2025-01-30 22:20:00|71832.1|71750.1|71834|71763.7|71841.7|71763.7|71827.4|71734.8|144
1738275900000|2025-01-30 22:25:00|71834.5|71759.2|71849.8|71778.8|71850.6|71781.2|71831|71758.6|156
1738276200000|2025-01-30 22:30:00|71849.9|71778.9|71847|71788.6|71860.1|71794.2|71847|71774.5|193
1738276500000|2025-01-30 22:35:00|71847.1|71788.5|71850|71788|71855.9|71791.7|71846.6|71784|124
1738276800000|2025-01-30 22:40:00|71850.1|71787.5|71860.3|71786.8|71862|71795.1|71850.1|71781.7|154
1738277100000|2025-01-30 22:45:00|71854.6|71786.1|71862.6|71801|71864.9|71804.4|71852.3|71786.1|138
1738277400000|2025-01-30 22:50:00|71861.9|71802.4|71860|71818.1|71867.6|71818.3|71855.8|71800.3|185
1738277700000|2025-01-30 22:55:00|71861.9|71817.5|71854.8|71806|71864.4|71817.5|71850.4|71797.4|234
1738278000000|2025-01-30 23:00:00|71854.2|71805.9|71841.3|71813|71856.9|71824.4|71837.9|71799.7|307
1738278300000|2025-01-30 23:05:00|71844.3|71813.2|71839.5|71819.5|71852.5|71831.4|71835.1|71809.4|202
1738278600000|2025-01-30 23:10:00|71839.8|71819.8|71847.4|71827.2|71859.4|71839.4|71839.8|71819.8|252
1738278900000|2025-01-30 23:15:00|71847.5|71827.4|71837.1|71817.1|71851.4|71831.4|71835.7|71815.7|182
1738279200000|2025-01-30 23:20:00|71837.6|71817.6|71831.4|71811.4|71840.3|71820.3|71828.4|71808.4|193
1738279500000|2025-01-30 23:25:00|71831.7|71811.7|71817.5|71797.5|71834.2|71814.2|71815.8|71795.8|198
1738279800000|2025-01-30 23:30:00|71817.4|71797.4|71815.9|71795.9|71821.6|71801.6|71813.5|71793.5|168
1738280100000|2025-01-30 23:35:00|71814.6|71794.6|71798.3|71778.3|71815.3|71795.3|71796|71776|160
1738280400000|2025-01-30 23:40:00|71798.2|71778.2|71785.6|71765.6|71798.4|71778.4|71780.4|71760.4|164
1738280700000|2025-01-30 23:45:00|71785.5|71765.5|71781.8|71761.8|71790.1|71770.1|71779.3|71759.1|119
1738281000000|2025-01-30 23:50:00|71781.9|71761.9|71797.4|71776.8|71800.3|71780.3|71781.6|71761.2|162
1738281300000|2025-01-30 23:55:00|71798.3|71775.3|71779|71759|71798.8|71777.3|71769.9|71749.9|201
1738281600000|2025-01-31 00:00:00|71778.6|71758.6|71759|71739|71785.3|71765.3|71754.7|71734.7|272
1738281900000|2025-01-31 00:05:00|71760.3|71740.3|71748.1|71728.1|71761.4|71741.4|71740.7|71720.7|230
1738282200000|2025-01-31 00:10:00|71748.2|71728.2|71765.3|71745.3|71768.7|71748.7|71742.6|71722.6|251
1738282500000|2025-01-31 00:15:00|71765.2|71745.2|71767.8|71747.8|71785.1|71765.1|71763.5|71743.5|215
1738282800000|2025-01-31 00:20:00|71768.2|71748.2|71771.7|71751.7|71773.5|71753.5|71765.4|71745.4|173
1738283100000|2025-01-31 00:25:00|71770.7|71750.7|71780.3|71760.3|71781.3|71761.3|71770.7|71750.7|144
1738283400000|2025-01-31 00:30:00|71780.6|71760.6|71792.8|71772.8|71792.8|71772.8|71773.5|71753.5|149
1738283700000|2025-01-31 00:35:00|71792.5|71772.5|71800.2|71780.2|71804.4|71784.4|71790.7|71770.7|231
1738284000000|2025-01-31 00:40:00|71800.3|71780.3|71824.5|71804.5|71824.6|71804.6|71800.1|71780.1|185
1738284300000|2025-01-31 00:45:00|71824.7|71804.7|71843.8|71823.8|71855.3|71835.3|71822.3|71802.3|320
1738284600000|2025-01-31 00:50:00|71843.7|71823.7|71856.1|71836.1|71859.6|71839.6|71833.7|71813.7|328
1738284900000|2025-01-31 00:55:00|71856.5|71836.5|71847.4|71827.4|71856.6|71836.6|71843.7|71823.7|258
1738285200000|2025-01-31 01:00:00|71849.6|71829.6|71840.9|71820.9|71858.3|71838.3|71836.5|71816.5|333
1738285500000|2025-01-31 01:05:00|71840.2|71820.2|71834.1|71814.1|71844.3|71824.3|71815.5|71795.5|250
1738285800000|2025-01-31 01:10:00|71834.2|71814.2|71836.1|71816.1|71845.3|71825.3|71828.4|71808.4|251
1738286100000|2025-01-31 01:15:00|71835.9|71815.9|71839|71819|71845.3|71825.3|71833|71813|213
1738286400000|2025-01-31 01:20:00|71838.7|71818.7|71838.2|71818.2|71839.8|71819.8|71829.2|71809.2|242
1738286700000|2025-01-31 01:25:00|71837.8|71817.8|71850.7|71830.7|71910.4|71888|71827.6|71807.6|537
1738287000000|2025-01-31 01:30:00|71850.5|71830.5|71823.4|71803.4|71850.5|71830.5|71816.8|71796.8|418
1738287300000|2025-01-31 01:35:00|71823.2|71803.2|71813|71793|71835.7|71815.7|71808.9|71788.9|278
1738287600000|2025-01-31 01:40:00|71813.1|71793.1|71840.8|71820.8|71840.9|71820.9|71813.1|71793.1|247
1738287900000|2025-01-31 01:45:00|71839.9|71819.9|71828.9|71808.9|71843.1|71823.1|71823.9|71803.9|241
1738288200000|2025-01-31 01:50:00|71829.1|71809.1|71844.3|71824.3|71855.4|71835.4|71829.1|71809.1|245
1738288500000|2025-01-31 01:55:00|71844.4|71824.4|71837|71817|71849.5|71829.5|71830.9|71810.9|313
1738288800000|2025-01-31 02:00:00|71835.7|71815.7|71821|71801|71835.7|71815.7|71818|71798|267
1738289100000|2025-01-31 02:05:00|71821.3|71801.3|71847.9|71827.9|71848.9|71828.9|71821.3|71801.3|181
1738289400000|2025-01-31 02:10:00|71847.1|71827.1|71824.2|71804.2|71847.2|71827.2|71819.2|71799.2|201
1738289700000|2025-01-31 02:15:00|71823.9|71803.9|71810.4|71790.4|71823.9|71803.9|71807.5|71787.5|209
1738290000000|2025-01-31 02:20:00|71810.2|71790.2|71810.5|71790.5|71820.4|71800.4|71808|71788|225
1738290300000|2025-01-31 02:25:00|71809.7|71789.7|71822.1|71802.1|71823.2|71803.2|71805.2|71785.2|229
1738290600000|2025-01-31 02:30:00|71822.4|71802.4|71813.5|71793.5|71829.4|71809.4|71811.7|71791.7|207
1738290900000|2025-01-31 02:35:00|71813.4|71793.4|71816.2|71796.2|71819.2|71799.2|71806.5|71786.5|260
1738291200000|2025-01-31 02:40:00|71816.3|71796.3|71806.3|71786.3|71817.1|71797.1|71792.8|71772.8|268
1738291500000|2025-01-31 02:45:00|71806.1|71786.1|71815|71795|71825.3|71805.3|71804.3|71784.3|205
1738291800000|2025-01-31 02:50:00|71815.4|71795.4|71803.1|71783.1|71818|71798|71802.7|71782.7|264
1738292100000|2025-01-31 02:55:00|71803.3|71783.3|71829.5|71809.5|71829.6|71809.6|71803.1|71783.1|228
1738292400000|2025-01-31 03:00:00|71829.6|71809.6|71848.9|71828.9|71848.9|71828.9|71824|71804|285
1738292700000|2025-01-31 03:05:00|71849.1|71829.1|71850.8|71830.8|71866.9|71846.9|71848.8|71828.8|189
1738293000000|2025-01-31 03:10:00|71850.5|71830.5|71828.7|71808.7|71850.5|71830.5|71826.7|71806.7|172
1738293300000|2025-01-31 03:15:00|71828.8|71808.8|71828.1|71808.1|71829|71809|71818.2|71798.2|159
1738293600000|2025-01-31 03:20:00|71828.3|71808.3|71834.2|71814.2|71838.4|71818.4|71823.4|71803.4|160
1738293900000|2025-01-31 03:25:00|71833.8|71813.8|71841|71821|71843.3|71823.3|71830|71810|144
1738294200000|2025-01-31 03:30:00|71841.2|71821.2|71836.8|71816.8|71842.3|71822.3|71831.5|71811.5|181
1738294500000|2025-01-31 03:35:00|71837|71817|71844|71824|71845.3|71825.3|71834.4|71814.4|127
1738294800000|2025-01-31 03:40:00|71843.7|71823.7|71842.2|71822.2|71849.2|71829.2|71839.7|71819.7|156
1738295100000|2025-01-31 03:45:00|71842.1|71822.1|71847.3|71827.3|71849.3|71829.3|71839.4|71819.4|149
1738295400000|2025-01-31 03:50:00|71847.4|71827.4|71866.1|71846.1|71866.1|71846.1|71844.8|71824.8|194
1738295700000|2025-01-31 03:55:00|71865.7|71845.7|71861.6|71841.6|71870.2|71850.2|71860.6|71840.6|189
1738296000000|2025-01-31 04:00:00|71861.4|71841.4|71869.5|71849.5|71872.6|71852.6|71861.2|71841.2|170
1738296300000|2025-01-31 04:05:00|71869.8|71849.8|71871.2|71851.2|71872.2|71852.2|71863.8|71843.8|185
1738296600000|2025-01-31 04:10:00|71871|71851|71862.6|71842.6|71875.8|71855.8|71862|71842|135
1738296900000|2025-01-31 04:15:00|71862.8|71842.8|71862.5|71842.5|71872|71852|71859.2|71839.2|120
1738297200000|2025-01-31 04:20:00|71862.2|71842.2|71863.7|71843.7|71866.9|71846.9|71860.6|71840.6|164
1738297500000|2025-01-31 04:25:00|71863.5|71843.5|71853.6|71833.6|71863.5|71843.5|71852.3|71832.3|179
1738297800000|2025-01-31 04:30:00|71853.4|71833.4|71868.3|71848.3|71870.1|71850.1|71853.4|71833.4|208
1738298100000|2025-01-31 04:35:00|71868.5|71848.5|71852.2|71832.2|71869.8|71849.8|71852.1|71832.1|124
1738298400000|2025-01-31 04:40:00|71851.9|71831.9|71838.2|71818.2|71852|71832|71835.9|71815.9|110
1738298700000|2025-01-31 04:45:00|71838.1|71818.1|71832.3|71812.3|71845.7|71825.7|71828.5|71808.5|135
1738299000000|2025-01-31 04:50:00|71832.2|71812.2|71845.9|71825.9|71846.2|71826.2|71828.1|71808.1|126
1738299300000|2025-01-31 04:55:00|71846|71826|71844.5|71824.5|71850.8|71830.8|71838.7|71818.7|140
1738299600000|2025-01-31 05:00:00|71844.7|71824.7|71827.7|71807.7|71851.4|71831.4|71827.1|71807.1|180
1738299900000|2025-01-31 05:05:00|71827.8|71807.8|71828.3|71808.3|71829.7|71809.7|71822.1|71802.1|136
1738300200000|2025-01-31 05:10:00|71828.1|71808.1|71831.4|71811.4|71834.9|71814.9|71826.2|71806.2|134
1738300500000|2025-01-31 05:15:00|71831.5|71811.5|71831.4|71811.4|71840.8|71820.8|71829.8|71809.8|120
1738300800000|2025-01-31 05:20:00|71831.2|71811.2|71844.6|71824.6|71844.6|71824.6|71828.2|71808.2|165
1738301100000|2025-01-31 05:25:00|71844.5|71824.5|71845|71825|71849.1|71829.1|71843|71823|140
1738301400000|2025-01-31 05:30:00|71845.3|71825.3|71859.7|71839.7|71859.9|71839.9|71845.1|71825.1|234
1738301700000|2025-01-31 05:35:00|71859.6|71839.6|71852.3|71832.3|71863.5|71843.5|71846.3|71826.3|199
1738302000000|2025-01-31 05:40:00|71852.1|71832.1|71850.3|71830.3|71855.4|71835.4|71845.3|71825.3|238
1738302300000|2025-01-31 05:45:00|71850.1|71830.1|71843.7|71823.7|71852|71832|71841.4|71821.4|172
1738302600000|2025-01-31 05:50:00|71843.8|71823.8|71831.7|71811.7|71848.2|71828.2|71831.7|71811.7|198
1738302900000|2025-01-31 05:55:00|71831.8|71811.8|71835.8|71815.8|71848.9|71828.9|71831.2|71811.2|251
1738303200000|2025-01-31 06:00:00|71835.5|71815.5|71838.3|71818.3|71842.6|71822.6|71830.5|71810.5|243
1738303500000|2025-01-31 06:05:00|71837.9|71817.9|71834.6|71814.6|71839.8|71819.8|71831.8|71811.8|172
1738303800000|2025-01-31 06:10:00|71834.7|71814.7|71837.3|71817.3|71845|71825|71833.7|71813.7|223
1738304100000|2025-01-31 06:15:00|71837|71817|71841|71821|71843.2|71823.2|71832.5|71812.5|231
1738304400000|2025-01-31 06:20:00|71840.7|71820.7|71834.7|71814.7|71840.7|71820.7|71826.4|71806.4|220
1738304700000|2025-01-31 06:25:00|71834.9|71814.9|71822.9|71802.9|71843.5|71823.5|71822.3|71802.3|222
1738305000000|2025-01-31 06:30:00|71823|71803|71816.4|71796.4|71823|71803|71807.3|71787.3|273
1738305300000|2025-01-31 06:35:00|71816|71796|71799.8|71779.8|71820.1|71800.1|71799.3|71779.3|192
1738305600000|2025-01-31 06:40:00|71800.4|71780.4|71799.1|71779.1|71806.8|71786.8|71797.3|71777.3|202
1738305900000|2025-01-31 06:45:00|71799|71779|71789.8|71769.8|71804.1|71784.1|71789.4|71769.4|208
1738306200000|2025-01-31 06:50:00|71790.2|71770.2|71802.2|71782.2|71807.4|71787.4|71789.7|71769.7|227
1738306500000|2025-01-31 06:55:00|71802.1|71782.1|71796.2|71776.2|71809.6|71789.6|71794|71774|198
1738306800000|2025-01-31 07:00:00|71796.9|71776.9|71780|71760|71814.3|71799.3|71780|71760|369
1738307100000|2025-01-31 07:05:00|71779|71759|71773.6|71758.6|71779|71760.5|71750.9|71735.9|501
1738307400000|2025-01-31 07:10:00|71773.7|71758.7|71767.4|71752.4|71788.6|71771.6|71757.8|71739.1|466
1738307700000|2025-01-31 07:15:00|71767.3|71752.3|71774.6|71759.6|71777.8|71762.8|71753|71738|371
1738308000000|2025-01-31 07:20:00|71774.5|71759.5|71734.6|71719.6|71774.6|71759.6|71728.4|71713.4|506
1738308300000|2025-01-31 07:25:00|71734.4|71719.4|71732.2|71717.2|71749.7|71734.7|71729.8|71710.9|351
1738308600000|2025-01-31 07:30:00|71732.4|71717.4|71703.2|71688.2|71732.4|71717.4|71698.6|71683.6|432
1738308900000|2025-01-31 07:35:00|71703.3|71688.3|71687.6|71672.6|71705.2|71690.2|71670.8|71655.8|486
1738309200000|2025-01-31 07:40:00|71687.4|71672.4|71681.4|71659.4|71699|71684|71678.8|71658.7|433
1738309500000|2025-01-31 07:45:00|71684.2|71660|71742.9|71727.9|71744.5|71729.5|71684.2|71660|715
1738309800000|2025-01-31 07:50:00|71739.6|71724.6|71744.3|71729.3|71780.9|71760.9|71738.8|71723.8|590
1738310100000|2025-01-31 07:55:00|71743.6|71728.6|71728|71713|71748.1|71733.1|71714.1|71699.1|570
1738310400000|2025-01-31 08:00:00|71731.8|71711.8|71730.6|71715.6|71742.7|71724.2|71713.7|71695.2|548
1738310700000|2025-01-31 08:05:00|71730|71715|71777.4|71757.4|71787.4|71770.1|71728.8|71713.8|408
1738311000000|2025-01-31 08:10:00|71777.6|71757.6|71767|71752|71804.9|71788.7|71762.2|71742.7|543
1738311300000|2025-01-31 08:15:00|71766.9|71751.9|71798|71783|71804.8|71788|71763.5|71748.5|491
1738311600000|2025-01-31 08:20:00|71798.2|71783.2|71810.5|71790.5|71826|71809.1|71789.5|71769.5|496
1738311900000|2025-01-31 08:25:00|71810.8|71790.8|71821.4|71801.4|71825.3|71805.3|71799.3|71779.3|476
1738312200000|2025-01-31 08:30:00|71820.9|71800.9|71852.8|71832.8|71853.7|71833.7|71819.6|71799.6|444
1738312500000|2025-01-31 08:35:00|71852.9|71832.9|71857.8|71842.8|71861.5|71843.3|71838.3|71821.8|499
1738312800000|2025-01-31 08:40:00|71857.4|71842.4|71848.1|71833.1|71861.1|71846.1|71838.1|71823.1|496
1738313100000|2025-01-31 08:45:00|71847.9|71832.9|71841.9|71826.9|71860.9|71845.9|71830.3|71815.3|443
1738313400000|2025-01-31 08:50:00|71845.5|71830.5|71864.7|71844.7|71889.7|71874.7|71840.6|71825.6|442
1738313700000|2025-01-31 08:55:00|71864.3|71844.3|71867.5|71847.3|71881.1|71862.7|71846.7|71827.5|487
1738314000000|2025-01-31 09:00:00|71915.3|71872.5|71975.2|71955.2|71999.5|71979.5|71913.8|71858.6|907
1738314300000|2025-01-31 09:05:00|71975.9|71955.9|71921.6|71901.6|71984.6|71966.4|71917.6|71897.6|735
1738314600000|2025-01-31 09:10:00|71920.8|71900.8|71952.1|71937.1|71956.4|71941.4|71899.7|71884.7|726
1738314900000|2025-01-31 09:15:00|71950.3|71935.3|71950.9|71935.9|71984.3|71969.3|71940.2|71923.3|612
1738315200000|2025-01-31 09:20:00|71951.1|71936.1|71970.9|71955.9|71995.3|71980.3|71950.9|71935.9|644
1738315500000|2025-01-31 09:25:00|71970.8|71955.8|71976.8|71961.8|71977.2|71962.2|71958.1|71943.1|553
1738315800000|2025-01-31 09:30:00|71979.2|71964.2|71948.5|71933.5|71988.6|71973.6|71947.5|71932.5|506
1738316100000|2025-01-31 09:35:00|71948|71933|71912.7|71897.7|71948|71933|71910.1|71894|497
1738316400000|2025-01-31 09:40:00|71912.2|71897.2|71908.7|71893.7|71917.2|71902.2|71881.6|71861.6|496
1738316700000|2025-01-31 09:45:00|71908.5|71893.5|71909.2|71894.2|71924.6|71907.1|71898.5|71883.5|436
1738317000000|2025-01-31 09:50:00|71909.5|71894.5|71882.8|71867.8|71927.3|71912.3|71878.7|71861.2|441
1738317300000|2025-01-31 09:55:00|71882.6|71867.6|71867.2|71852.2|71883|71868|71856.5|71841.5|463
1738317600000|2025-01-31 10:00:00|71870.1|71850.1|71874.8|71859.8|71903.5|71885.9|71866.9|71849.8|531
1738317900000|2025-01-31 10:05:00|71874.1|71859.1|71878|71863|71892.3|71877.3|71867.8|71852.8|538
1738318200000|2025-01-31 10:10:00|71880.4|71865.4|71920.6|71905.6|71928.3|71913.3|71879.9|71864.9|537
1738318500000|2025-01-31 10:15:00|71920.7|71905.7|71901.9|71886.9|71934.6|71919.6|71896.4|71881.4|536
1738318800000|2025-01-31 10:20:00|71902.5|71887.5|71874.2|71859.2|71905|71890|71872.3|71857.3|499
1738319100000|2025-01-31 10:25:00|71871.5|71856.5|71875.3|71860.3|71877.6|71862.6|71863.9|71848.9|374
1738319400000|2025-01-31 10:30:00|71875.4|71860.4|71874.1|71859.1|71882.6|71867.6|71868.1|71853.1|457
1738319700000|2025-01-31 10:35:00|71874.5|71859.5|71898.3|71883.3|71910.7|71892.3|71874.5|71859.5|492
1738320000000|2025-01-31 10:40:00|71898.7|71883.7|71890.5|71875.5|71922.4|71907.4|71889.1|71874.1|488
1738320300000|2025-01-31 10:45:00|71890.2|71875.2|71895.4|71880.4|71903.1|71888.1|71878.7|71861.9|393
1738320600000|2025-01-31 10:50:00|71895.3|71880.3|71896.7|71881.7|71912.7|71897.7|71893.8|71878.8|466
1738320900000|2025-01-31 10:55:00|71896.8|71881.8|71917.1|71902.1|71927.4|71912.4|71896.8|71881.8|475
1738321200000|2025-01-31 11:00:00|71916.3|71901.3|71913.9|71898.9|71930.4|71915.4|71913.4|71898.4|482
1738321500000|2025-01-31 11:05:00|71913.8|71898.8|71900.2|71885.2|71918.2|71903.2|71891.8|71876.8|398
1738321800000|2025-01-31 11:10:00|71899.9|71884.9|71903.1|71888.1|71910.2|71895.2|71898.6|71883.6|320
1738322100000|2025-01-31 11:15:00|71903|71888|71898.9|71883.9|71909.9|71894.9|71892.7|71877.7|343
1738322400000|2025-01-31 11:20:00|71896.7|71881.7|71937.8|71922.8|71944.6|71929.6|71896.7|71881.7|437
1738322700000|2025-01-31 11:25:00|71938.1|71923.1|71921.4|71906.4|71943|71928|71917.1|71902.1|400
1738323000000|2025-01-31 11:30:00|71921.2|71906.2|71920|71905|71934.7|71919.7|71916.2|71901.2|450
1738323300000|2025-01-31 11:35:00|71920.1|71905.1|71904.5|71889.5|71928|71913|71901.7|71886.7|426
1738323600000|2025-01-31 11:40:00|71904.3|71889.3|71907|71892|71913|71898|71897.9|71882.9|349
1738323900000|2025-01-31 11:45:00|71907.2|71892.2|71926.9|71911.9|71933.6|71918.6|71905.7|71890.7|338
1738324200000|2025-01-31 11:50:00|71927|71912|71931.9|71916.9|71936.9|71921.9|71919.7|71904.7|351
1738324500000|2025-01-31 11:55:00|71932.1|71917.1|71920.9|71905.9|71947|71932|71908.4|71893.4|552
1738324800000|2025-01-31 12:00:00|71920.4|71905.4|71903.8|71888.8|71920.4|71905.4|71898.1|71883.1|456
1738325100000|2025-01-31 12:05:00|71903.4|71888.4|71908.4|71893.4|71918.4|71903.4|71885.7|71870.7|435
1738325400000|2025-01-31 12:10:00|71908.3|71893.3|71922.9|71907.9|71930.9|71915.9|71902.5|71887.5|424
1738325700000|2025-01-31 12:15:00|71923.1|71908.1|71891.4|71876.4|71924.5|71909.5|71891.4|71876.4|411
1738326000000|2025-01-31 12:20:00|71891.3|71876.3|71868.2|71853.2|71891.5|71876.5|71864|71849|400
1738326300000|2025-01-31 12:25:00|71868.1|71853.1|71880.6|71865.6|71884.5|71869.5|71855.5|71840.5|433
1738326600000|2025-01-31 12:30:00|71880.5|71865.5|71894.2|71879.2|71894.2|71879.2|71867.8|71852.8|429
1738326900000|2025-01-31 12:35:00|71893.8|71878.8|71894.9|71879.9|71896.8|71881.8|71869.1|71854.1|423
1738327200000|2025-01-31 12:40:00|71894.7|71879.7|71877.2|71862.2|71903.9|71888.9|71877.2|71862.2|476
1738327500000|2025-01-31 12:45:00|71877.1|71862.1|71889.7|71874.7|71891.6|71876.6|71869.3|71854.3|383
1738327800000|2025-01-31 12:50:00|71889.6|71874.6|71884.6|71869.6|71910.2|71895.2|71883.7|71868.7|436
1738328100000|2025-01-31 12:55:00|71884.7|71869.7|71878.2|71858.2|71884.9|71869.9|71864.2|71849.2|322
1738328400000|2025-01-31 13:00:00|71877.1|71857.1|71852.8|71837.8|71880.4|71864.3|71842.1|71824.7|613
1738328700000|2025-01-31 13:05:00|71852.6|71837.6|71803.6|71788.6|71860.4|71845.4|71801.6|71786.6|714
1738329000000|2025-01-31 13:10:00|71803.7|71788.7|71800|71785|71811.5|71796.5|71789.8|71774.8|614
1738329300000|2025-01-31 13:15:00|71799.8|71784.8|71803.5|71788.5|71821.5|71806.5|71787.9|71772.9|563
1738329600000|2025-01-31 13:20:00|71803.4|71788.4|71848.8|71833.8|71849.2|71834.2|71802.9|71787.9|635
1738329900000|2025-01-31 13:25:00|71848.6|71833.6|71850.1|71803.4|71873.2|71836.5|71825.4|71789.6|500
1738330200000|2025-01-31 13:30:00|71876.8|71777.8|71878.8|71858.8|71896.5|71867.6|71837|71776.6|709
1738330500000|2025-01-31 13:35:00|71876.3|71856.3|71866|71851|71907.6|71888|71849.7|71834.7|792
1738330800000|2025-01-31 13:40:00|71866.1|71851.1|71889|71874|71900.9|71885.9|71864.8|71848|667
1738331100000|2025-01-31 13:45:00|71888.7|71873.7|71889.4|71874.4|71914.3|71899.3|71871.7|71856.7|652
1738331400000|2025-01-31 13:50:00|71889.5|71874.5|71878.5|71863.5|71911.1|71896.1|71869.3|71854.3|617
1738331700000|2025-01-31 13:55:00|71876.2|71861.2|71877.6|71862.6|71892.9|71877.9|71866.8|71851.8|552
1738332000000|2025-01-31 14:00:00|71878.1|71858.1|71895.4|71880.4|71904.6|71889.6|71877.4|71857.4|539
1738332300000|2025-01-31 14:05:00|71895|71880|71920.8|71900.8|71934.3|71914.3|71891.8|71876.8|550
1738332600000|2025-01-31 14:10:00|71920.7|71905.8|71961.8|71946.8|71980.8|71963.6|71920.7|71905.7|749
1738332900000|2025-01-31 14:15:00|71961.7|71946.7|71948.2|71933.2|71982.7|71967.7|71948|71933|684
1738333200000|2025-01-31 14:20:00|71948.7|71933.7|71935.7|71920.7|71949.5|71934.5|71923.2|71908.2|618
1738333500000|2025-01-31 14:25:00|71936.7|71921.7|71926|71911|71937.5|71922.5|71916.3|71901.3|590
1738333800000|2025-01-31 14:30:00|71926.2|71911.2|71962.3|71947.3|71968.1|71953.1|71923.8|71908.8|700
1738334100000|2025-01-31 14:35:00|71960|71945|71964.2|71949.2|71975.4|71960.4|71932.2|71917.2|770
1738334400000|2025-01-31 14:40:00|71964.6|71949.6|71958.6|71930.7|71977.8|71957.8|71945.7|71930.7|530
1738334700000|2025-01-31 14:45:00|71959|71930.9|71929.5|71914.5|71969.2|71949.2|71925.5|71910.3|601
1738335000000|2025-01-31 14:50:00|71929.7|71914.7|71935.2|71920.2|71940.4|71925.4|71905.3|71890.2|652
1738335300000|2025-01-31 14:55:00|71933.6|71918.6|71971.3|71956.3|71974.9|71959.9|71923.1|71908.1|693
1738335600000|2025-01-31 15:00:00|71968.3|71953.3|72027|72007|72030.5|72010.5|71968.3|71953.3|739
1738335900000|2025-01-31 15:05:00|72026.9|72006.9|72004.4|71989.4|72029.5|72011.4|71996.3|71981.3|658
1738336200000|2025-01-31 15:10:00|72004|71989|71960.7|71945.7|72006.3|71991.3|71960.7|71945.7|676
1738336500000|2025-01-31 15:15:00|71960.5|71945.5|71978.9|71963.9|71986.1|71971.1|71958.4|71940.4|559
1738336800000|2025-01-31 15:20:00|71978.8|71963.8|71970.7|71955.7|72009.7|71989.7|71965|71950|629
1738337100000|2025-01-31 15:25:00|71970.8|71955.8|71929.3|71914.3|71970.8|71955.8|71927.9|71912.9|664
1738337400000|2025-01-31 15:30:00|71929|71914|71906.5|71891.5|71954.8|71937.4|71904.7|71889.7|637
1738337700000|2025-01-31 15:35:00|71906.7|71891.7|71893.6|71878.6|71939.7|71923.9|71883.2|71868.2|740
1738338000000|2025-01-31 15:40:00|71895.1|71875.1|71905.6|71890.6|71906|71890.7|71872.1|71852.1|724
1738338300000|2025-01-31 15:45:00|71905.7|71890.7|71859.6|71844.6|71908.4|71893.4|71842.6|71822.6|703
1738338600000|2025-01-31 15:50:00|71859.4|71844.4|71843.4|71823.4|71898.1|71881.7|71840.3|71821.2|734
1738338900000|2025-01-31 15:55:00|71842|71822|71783.2|71768.2|71843.1|71825.5|71757|71737|969
1738339200000|2025-01-31 16:00:00|71782.6|71767.6|71801.9|71786.9|71818.6|71803.6|71782.6|71765.2|863
1738339500000|2025-01-31 16:05:00|71802.1|71787.1|71816.9|71801.9|71825.1|71810.1|71799.2|71784.2|677
1738339800000|2025-01-31 16:10:00|71816.8|71801.8|71832|71817|71838.3|71823.3|71815.3|71800.3|635
1738340100000|2025-01-31 16:15:00|71830.9|71815.9|71814|71799|71852.1|71837.1|71813.2|71798.2|608
1738340400000|2025-01-31 16:20:00|71812.6|71797.6|71802.2|71787.2|71821.4|71806.4|71800.1|71785.1|526
1738340700000|2025-01-31 16:25:00|71802.3|71787.3|71790.2|71775.2|71811.3|71796.3|71787.3|71772.3|488
1738341000000|2025-01-31 16:30:00|71790|71775|71765.6|71750.6|71804.3|71789.3|71739.7|71720.2|648
1738341300000|2025-01-31 16:35:00|71765.5|71750.5|71742|71722|71782.1|71765.9|71723.9|71705.9|556
1738341600000|2025-01-31 16:40:00|71739.6|71724.6|71722.9|71702.9|71743.3|71724.6|71708.4|71688.4|526
1738341900000|2025-01-31 16:45:00|71722.2|71702.2|71776.3|71761.3|71776.3|71761.3|71718.3|71698.3|421
1738342200000|2025-01-31 16:50:00|71777.9|71762.9|71768.4|71748.4|71788.5|71773.5|71766.1|71747|409
1738342500000|2025-01-31 16:55:00|71768.5|71748.5|71759.5|71744.5|71772.5|71757.5|71750.5|71735.5|459
1738342800000|2025-01-31 17:00:00|71759.2|71744.2|71754.6|71739.6|71761.1|71746.1|71737.6|71722.6|542
1738343100000|2025-01-31 17:05:00|71754.7|71739.7|71624.9|71604.9|71822.1|71802.1|71624.9|71602.5|610
1738343400000|2025-01-31 17:10:00|71624.8|71593|71586.3|71566.3|71646|71626|71529.5|71509.5|1055
1738343700000|2025-01-31 17:15:00|71584.8|71564.8|71591.8|71571.8|71655.5|71635.5|71584.8|71564.8|893
1738344000000|2025-01-31 17:20:00|71591.4|71571.4|71569.6|71549.6|71608.2|71588.2|71561.6|71541.6|773
1738344300000|2025-01-31 17:25:00|71568.1|71548.1|71541.3|71521.3|71574.2|71554.2|71530.1|71510.1|691
1738344600000|2025-01-31 17:30:00|71540.6|71520.6|71579.9|71559.9|71610.6|71590.6|71539.5|71519.5|712
1738344900000|2025-01-31 17:35:00|71584.3|71564.3|71607.3|71592.3|71607.7|71592.7|71571.9|71551.9|631
1738345200000|2025-01-31 17:40:00|71606.9|71591.9|71593|71573|71611.2|71595.8|71569.4|71549.4|588
1738345500000|2025-01-31 17:45:00|71592.9|71572.9|71638.1|71618.1|71666.7|71646.7|71590.7|71570.7|627
1738345800000|2025-01-31 17:50:00|71643.5|71623.5|71617.2|71597.2|71643.5|71623.5|71600.4|71580.4|588
1738346100000|2025-01-31 17:55:00|71617.3|71597.3|71623.1|71603.1|71638.6|71618.6|71617.1|71597.1|537
1738346400000|2025-01-31 18:00:00|71623.5|71603.5|71629.9|71609.9|71645.7|71630.7|71613.8|71595.4|506
1738346700000|2025-01-31 18:05:00|71629.7|71609.7|71643|71628|71643|71628|71615.5|71595.5|385
1738347000000|2025-01-31 18:10:00|71639|71624|71624.6|71604.6|71641.9|71626.9|71610.3|71595.3|345
1738347300000|2025-01-31 18:15:00|71624.8|71604.8|71795.5|71773|71810.9|71776.8|71609.2|71590.9|453
1738347600000|2025-01-31 18:20:00|71797.9|71767.8|71816.2|71796.2|71841.6|71809.9|71727.8|71689.3|1021
1738347900000|2025-01-31 18:25:00|71816.4|71796.4|71880|71860|71939.8|71919.8|71812.5|71792.5|954
1738348200000|2025-01-31 18:30:00|71880.5|71860.5|71978.7|71958.7|72017.7|71997.7|71880.5|71860.5|909
1738348500000|2025-01-31 18:35:00|71979|71959|71952|71932|72002.5|71985.1|71935.9|71915.9|843
1738348800000|2025-01-31 18:40:00|71949.6|71929.6|71900.9|71880.9|71965.7|71945.7|71852|71832|936
1738349100000|2025-01-31 18:45:00|71900.8|71880.8|71871|71856|71901|71882|71862.2|71842.2|716
1738349400000|2025-01-31 18:50:00|71871.3|71856.3|71914.5|71899.5|71948.6|71928.6|71865.2|71850.2|669
1738349700000|2025-01-31 18:55:00|71914.4|71899.4|71961|71946|71971.7|71956.7|71905.2|71890.2|653
1738350000000|2025-01-31 19:00:00|71962.5|71947.5|71976.4|71961.4|71981.7|71966.7|71942.8|71927.8|648
1738350300000|2025-01-31 19:05:00|71974.7|71959.7|71998|71983|71998.6|71983.6|71961.4|71946.4|612
1738350600000|2025-01-31 19:10:00|71997.8|71982.8|71961.6|71946.6|71997.8|71982.8|71952.8|71937.2|570
1738350900000|2025-01-31 19:15:00|71961.7|71946.7|71967.9|71952.9|71977|71961.9|71955.6|71938.3|505
1738351200000|2025-01-31 19:20:00|71967.8|71952.8|71958.4|71943.4|71989.6|71974.6|71958.2|71940.4|455
1738351500000|2025-01-31 19:25:00|71958.3|71943.3|71954.5|71934.5|71974.4|71959.4|71937|71922|536
1738351800000|2025-01-31 19:30:00|71945.6|71925.6|71956.5|71941.5|71969.3|71954.3|71930.9|71915.9|464
1738352100000|2025-01-31 19:35:00|71956.7|71941.7|71974.4|71959.4|71992|71977|71950.9|71935.9|484
1738352400000|2025-01-31 19:40:00|71974.5|71959.5|71971.6|71956.6|71977.3|71961.1|71942.8|71927.1|463
1738352700000|2025-01-31 19:45:00|71971.4|71956.4|71936.8|71916.8|71982.3|71967.3|71924.4|71904.4|588
1738353000000|2025-01-31 19:50:00|71936.9|71916.9|71906.7|71886.7|71940.3|71920.3|71900.6|71880.6|614
1738353300000|2025-01-31 19:55:00|71907.9|71887.9|71922|71907|71933.1|71913.1|71906.5|71886.5|514
1738353600000|2025-01-31 20:00:00|71920.4|71905.4|71953.9|71933.9|71960.3|71940.3|71920.4|71905.4|616
1738353900000|2025-01-31 20:05:00|71953.7|71933.7|71949.7|71929.7|71979.7|71959.7|71947.1|71927.1|451
1738354200000|2025-01-31 20:10:00|71949.5|71929.5|71925.5|71905.5|71951|71931|71917.1|71897.1|451
1738354500000|2025-01-31 20:15:00|71925.2|71905.2|71958.3|71938.3|71962.5|71942.5|71920.7|71900.7|455
1738354800000|2025-01-31 20:20:00|71958.5|71938.5|71934.3|71914.3|71961.7|71941.7|71933|71913|474
1738355100000|2025-01-31 20:25:00|71933.9|71913.9|71930.4|71910.4|71954.2|71934.2|71927.5|71907.5|479
1738355400000|2025-01-31 20:30:00|71930.6|71910.6|71919.8|71899.8|71930.7|71910.7|71913.7|71893.7|348
1738355700000|2025-01-31 20:35:00|71920.2|71900.2|71911.7|71891.7|71921|71901|71897.4|71877.4|393
1738356000000|2025-01-31 20:40:00|71911.9|71891.9|71908.2|71888.2|71920.7|71900.7|71901.5|71881.5|364
1738356300000|2025-01-31 20:45:00|71908.4|71888.4|71891|71871|71908.5|71888.5|71885.3|71865.3|334
1738356600000|2025-01-31 20:50:00|71886.4|71866.4|71996.1|71976.1|72016.3|71996.3|71885.6|71865.6|778
1738356900000|2025-01-31 20:55:00|71997.1|71977.1|71945.5|71925.5|72009.6|71989.6|71934.1|71914.1|819
1738357200000|2025-01-31 21:00:00|71945.6|71925.6|71912.3|71892.3|71949|71929|71911.9|71891.9|653
1738357500000|2025-01-31 21:05:00|71912.1|71892.1|71992.3|71968.2|72017.1|71973.9|71849.6|71829.6|798
1738357800000|2025-01-31 21:10:00|71992.2|71968.6|72089.4|72069.4|72105.3|72085.3|71992|71965.2|825
1738358100000|2025-01-31 21:15:00|72089.3|72069.3|72031.6|72011.6|72089.3|72069.3|72027.8|72007.8|455
1738358400000|2025-01-31 21:20:00|72040|72020|72022.2|72002.2|72040|72020|72010.7|71990.7|330
1738358700000|2025-01-31 21:25:00|72022.1|72002.1|71990.3|71970.3|72037.2|72017.2|71972.5|71952.5|309
1738359000000|2025-01-31 21:30:00|71990|71970|72008.6|71988.6|72037.1|72017.1|71987.9|71967.9|330
1738359300000|2025-01-31 21:35:00|72008.3|71988.3|72029.3|72009.3|72047.5|72027.5|72008.3|71988.3|274
1738359600000|2025-01-31 21:40:00|72029.1|72009.1|72039|72016|72059.4|72039.4|72022.7|72002.7|273
1738359900000|2025-01-31 21:45:00|72039.3|72015.7|72020.3|72000.3|72042.7|72018.1|72013.7|71993.7|339
1738360200000|2025-01-31 21:50:00|72019.9|71999.9|72068.9|71999.6|72071.5|72026.1|72015.5|71995.5|320
1738360500000|2025-01-31 21:55:00|72068.4|71998.3|72073.7|71982.4|72085.2|72004.2|72058.9|71978.9|190
1738530000000|2025-02-02 21:00:00|72967.6|72910.5|72991.9|72934.3|73022.1|72934.3|72954.7|72887.6|97
1738530300000|2025-02-02 21:05:00|72979.7|72934.5|73059.2|72960.9|73090.5|72990.5|72979.7|72908.3|167
1738530600000|2025-02-02 21:10:00|73072.7|72958.7|73151.5|73037.5|73155.2|73061.9|73024.6|72920.5|180
1738530900000|2025-02-02 21:15:00|73155.2|73041.2|73062.8|72948.8|73156.1|73083.9|73025.1|72916.9|115
1738531200000|2025-02-02 21:20:00|73062.9|72948.9|73061.1|72947.1|73115.6|73014.2|73020.9|72920.4|128
1738531500000|2025-02-02 21:25:00|73061.3|72947.3|73024.5|72910.5|73090.9|72989.6|73004.6|72902.3|101
1738531800000|2025-02-02 21:30:00|73021.9|72907.9|73007|72893|73021.9|72916.8|72947.2|72844.1|112
1738532100000|2025-02-02 21:35:00|73007.1|72893.1|72938.9|72874.8|73007.1|72907.6|72928.1|72849.3|100
1738532400000|2025-02-02 21:40:00|72933|72878.4|73003.5|72889.5|73006.1|72906.2|72922.2|72839.7|88
1738532700000|2025-02-02 21:45:00|73003.4|72889.4|72978.7|72870.6|73003.4|72906.4|72956|72867.4|56
1738533000000|2025-02-02 21:50:00|72979.3|72870|72965.5|72887.6|72981.9|72902.4|72945.5|72862.5|51
1738533300000|2025-02-02 21:55:00|72974.4|72860.4|72935|72876|72974.6|72899.1|72918.1|72839.5|66
1738533600000|2025-02-02 22:00:00|72955.9|72856.5|72864.4|72750.4|72965.6|72856.5|72857.1|72743.1|123
1738533900000|2025-02-02 22:05:00|72909.2|72804.8|72867.3|72762.2|72911.9|72812.8|72844.3|72750.2|144
1738534200000|2025-02-02 22:10:00|72870.4|72760.2|72808|72723.2|72880.9|72781|72796.2|72701.2|185
1738534500000|2025-02-02 22:15:00|72807.6|72723.6|72819.8|72742.2|72848.2|72758.6|72799.1|72707.7|145
1738534800000|2025-02-02 22:20:00|72819.9|72740.9|72820.9|72755.6|72828|72755.6|72816.3|72728.9|53
1738535100000|2025-02-02 22:25:00|72821.9|72750.2|72825.1|72754|72832.5|72768.5|72817.6|72747.4|42
1738535400000|2025-02-02 22:30:00|72827.4|72755.8|72847.8|72772.2|72866|72786.2|72825.1|72748.5|112
1738535700000|2025-02-02 22:35:00|72847|72773|72855.6|72775.7|72865.8|72781|72845.5|72756.7|39
1738536000000|2025-02-02 22:40:00|72855.7|72775.6|72818.1|72722|72864|72780.7|72804.7|72721.3|143
1738536300000|2025-02-02 22:45:00|72804.7|72735.4|72799.5|72723.3|72818.1|72735.4|72770.3|72710.2|147
1738536600000|2025-02-02 22:50:00|72798.2|72724.6|72816.4|72736.3|72840.9|72764.7|72797.4|72717.3|207
1738536900000|2025-02-02 22:55:00|72815.5|72744.2|72817.4|72763.6|72840.1|72772.9|72814.4|72742.8|225
1738537200000|2025-02-02 23:00:00|72826.3|72763.9|72830.6|72778.6|72943.3|72861.1|72801.2|72709.6|665
1738537500000|2025-02-02 23:05:00|72830.5|72778.2|72728.8|72688.6|72830.5|72778.2|72684.2|72630.4|723
1738537800000|2025-02-02 23:10:00|72724.1|72682.9|72833.4|72787|72835.7|72787.7|72706.8|72661.3|636
1738538100000|2025-02-02 23:15:00|72832.3|72787.4|72811.4|72775|72867.9|72827.3|72802.6|72758.3|675
1738538400000|2025-02-02 23:20:00|72810.8|72774.2|72864.1|72836.6|72878.6|72850.1|72758.9|72729|608
1738538700000|2025-02-02 23:25:00|72864|72837.5|72875.5|72849.4|72914.3|72888.2|72845.6|72818.2|519
1738539000000|2025-02-02 23:30:00|72875.1|72849.7|72835.2|72805.9|72875.1|72849.7|72781.7|72753|553
1738539300000|2025-02-02 23:35:00|72835.5|72806.2|72889.1|72861.9|72896|72867|72821|72792.7|493
1738539600000|2025-02-02 23:40:00|72889.5|72862.3|72828.7|72801.3|72909|72881.1|72828.7|72801.3|439
1738539900000|2025-02-02 23:45:00|72828.5|72801.2|72818.8|72791.6|72833.1|72806.3|72754.5|72727.3|495
1738540200000|2025-02-02 23:50:00|72818.5|72791.7|72814.8|72786.2|72835|72807.1|72782.7|72754.3|363
1738540500000|2025-02-02 23:55:00|72814.6|72786.4|72831.8|72803.8|72846.7|72819.1|72811.5|72785.4|374
1738540800000|2025-02-03 00:00:00|72831.9|72803.9|72738|72712.5|72857.9|72832.3|72721.1|72692.3|638
1738541100000|2025-02-03 00:05:00|72739.8|72711|72707.9|72685.7|72749.6|72724.2|72687.4|72662.3|609
1738541400000|2025-02-03 00:10:00|72707.1|72685.9|72754.7|72731|72756.5|72733.1|72682.5|72658.8|417
1738541700000|2025-02-03 00:15:00|72755.5|72732.6|72818.1|72798.1|72836.7|72816.7|72747.2|72727.2|595
1738542000000|2025-02-03 00:20:00|72826.1|72806.1|73017.9|72993.9|73086.9|73059.3|72826.1|72806.1|937
1738542300000|2025-02-03 00:25:00|73023.9|73001.5|72898.4|72878.4|73029.3|73009.3|72897.5|72877.5|796
1738542600000|2025-02-03 00:30:00|72898.7|72878.7|72913|72893|72926.1|72905.2|72849|72827.2|739
1738542900000|2025-02-03 00:35:00|72913.3|72893.3|72963.1|72943.1|72965.5|72945.5|72903.2|72883.2|674
1738543200000|2025-02-03 00:40:00|72962.7|72942.7|72954.3|72934.3|72972|72952|72908.9|72888.9|677
1738543500000|2025-02-03 00:45:00|72953.7|72933.7|72922.4|72902.4|72954.9|72934.9|72881|72861|662
1738543800000|2025-02-03 00:50:00|72922.7|72902.7|73014.1|72994.1|73016.5|72996.5|72911.4|72891.4|669
1738544100000|2025-02-03 00:55:00|73013.6|72993.6|72931.4|72911.4|73017.4|72997.4|72931|72911|694
1738544400000|2025-02-03 01:00:00|72932.5|72912.5|72971.5|72951.5|73001.8|72981.8|72924.1|72904.1|812
1738544700000|2025-02-03 01:05:00|72971|72951|72917.4|72897.4|72973.2|72953.2|72896.7|72876.7|696
1738545000000|2025-02-03 01:10:00|72917.2|72897.2|72906.9|72886.9|72924.1|72904.1|72884.2|72864.2|696
1738545300000|2025-02-03 01:15:00|72907.8|72887.8|72863.1|72843.1|72920|72900|72851.9|72831.9|616
1738545600000|2025-02-03 01:20:00|72863.8|72843.8|72857|72837|72873.3|72853.3|72831.3|72811.3|625
1738545900000|2025-02-03 01:25:00|72856.8|72836.8|72813.9|72793.9|72866.5|72846.5|72788.3|72768.3|613
1738546200000|2025-02-03 01:30:00|72814.1|72794.1|72823.3|72803.3|72848.5|72828.5|72786.9|72766.9|662
1738546500000|2025-02-03 01:35:00|72823.6|72803.6|72842.5|72822.5|72846.6|72826.6|72815.8|72795.8|570
1738546800000|2025-02-03 01:40:00|72842.7|72822.7|72826.5|72806.5|72860.5|72840.5|72826|72806|497
1738547100000|2025-02-03 01:45:00|72827.1|72807.1|72862|72842|72862.9|72842.9|72823.5|72803.5|479
1738547400000|2025-02-03 01:50:00|72861.9|72841.9|72884|72864|72887.7|72867.7|72843.1|72823.1|506
1738547700000|2025-02-03 01:55:00|72884.4|72864.4|72888.5|72868.5|72900.9|72880.9|72881.6|72861.6|496
1738548000000|2025-02-03 02:00:00|72888.3|72868.3|72948.3|72928.3|72950.3|72930.3|72887.8|72867.8|520
1738548300000|2025-02-03 02:05:00|72948.1|72928.1|72972.1|72952.1|72993|72973|72937.9|72917.9|663
1738548600000|2025-02-03 02:10:00|72970.5|72950.5|72950.5|72930.5|72988.7|72968.7|72940|72920|620
1738548900000|2025-02-03 02:15:00|72951|72931|72930.3|72910.3|72966.9|72946.9|72925.6|72905.6|483
1738549200000|2025-02-03 02:20:00|72930|72910|72921.1|72901.1|72955.2|72935.2|72919.9|72899.9|509
1738549500000|2025-02-03 02:25:00|72920.4|72900.4|72934.8|72914.8|72937.4|72917.4|72908.7|72888.7|456
1738549800000|2025-02-03 02:30:00|72934.6|72914.6|72978.6|72958.6|72987.7|72967.7|72934.2|72914.2|455
1738550100000|2025-02-03 02:35:00|72978.4|72958.4|72972.3|72952.3|72987.7|72967.7|72951.6|72931.6|499
1738550400000|2025-02-03 02:40:00|72968.9|72948.9|72962.8|72942.8|72980.1|72960.1|72950.4|72930.4|551
1738550700000|2025-02-03 02:45:00|72962.4|72942.4|72967.6|72947.6|72972|72952|72942.5|72922.5|478
1738551000000|2025-02-03 02:50:00|72967.3|72947.3|72998.1|72978.1|73008|72988|72967.1|72947.1|415
1738551300000|2025-02-03 02:55:00|72997.8|72977.8|72989.3|72969.3|72998.5|72978.5|72966|72946|458
1738551600000|2025-02-03 03:00:00|72989.1|72969.1|72989.8|72969.8|72998.2|72978.2|72980.9|72960.9|308
1738551900000|2025-02-03 03:05:00|72988.5|72968.5|73017.8|72997.8|73021.2|73001.2|72986.2|72966.2|410
1738552200000|2025-02-03 03:10:00|73018.1|72998.1|73047.2|73027.2|73047.6|73027.6|73008.3|72988.3|359
1738552500000|2025-02-03 03:15:00|73047.1|73027.1|73019|72999|73049|73029|73018.9|72998.9|350
1738552800000|2025-02-03 03:20:00|73018.8|72998.8|73036.7|73016.7|73041.5|73021.5|73018.8|72998.8|344
1738553100000|2025-02-03 03:25:00|73036.4|73016.4|73020.6|73000.6|73040.3|73020.3|73015.2|72995.2|411
1738553400000|2025-02-03 03:30:00|73020.4|73000.4|73037.1|73017.1|73041.7|73021.7|73016.6|72996.6|428
1738553700000|2025-02-03 03:35:00|73037.3|73017.3|73068.6|73048.6|73070.4|73050.4|73037.3|73017.3|405
1738554000000|2025-02-03 03:40:00|73068.9|73048.9|73051.8|73031.8|73070.1|73050.1|73050.4|73030.4|316
1738554300000|2025-02-03 03:45:00|73051.5|73031.5|73042.7|73022.7|73056.8|73036.8|73038.6|73018.6|284
1738554600000|2025-02-03 03:50:00|73041.7|73021.7|72991.7|72971.7|73042.5|73022.5|72988.4|72968.4|386
1738554900000|2025-02-03 03:55:00|72991.4|72971.4|73005.4|72985.4|73010|72990|72987.9|72967.9|302
1738555200000|2025-02-03 04:00:00|73005.3|72985.3|72923.2|72903.2|73011.2|72991.2|72877.8|72856|881
1738555500000|2025-02-03 04:05:00|72923.1|72903.1|72950.6|72930.6|72970.5|72950.5|72923.1|72903.1|580
1738555800000|2025-02-03 04:10:00|72951|72931|72933.1|72913.1|72973.1|72953.1|72933.1|72913.1|412
1738556100000|2025-02-03 04:15:00|72933|72913|72964.9|72944.9|72965.9|72945.9|72933|72913|347
1738556400000|2025-02-03 04:20:00|72965.1|72945.1|72983.4|72963.4|72998.7|72978.7|72965.1|72945.1|328
1738556700000|2025-02-03 04:25:00|72983.7|72963.7|72987.8|72967.8|72988.7|72968.7|72967.1|72947.1|330
1738557000000|2025-02-03 04:30:00|72987.7|72967.7|72976.1|72956.1|73001.6|72981.6|72968.9|72948.9|474
1738557300000|2025-02-03 04:35:00|72975.8|72955.8|72980.7|72960.7|72983.4|72963.4|72965.1|72945.1|332
1738557600000|2025-02-03 04:40:00|72980.6|72960.6|72988.1|72968.1|72992.1|72972.1|72969.2|72949.2|292
1738557900000|2025-02-03 04:45:00|72988.2|72968.2|72982.9|72962.9|73005|72985|72980.1|72960.1|365
1738558200000|2025-02-03 04:50:00|72982.3|72962.3|72978.5|72958.5|72988.9|72968.9|72974.1|72954.1|269
1738558500000|2025-02-03 04:55:00|72977.3|72957.3|72968.8|72948.8|72981.8|72961.8|72957.6|72937.6|353
1738558800000|2025-02-03 05:00:00|72968.5|72948.5|72947|72927|72975|72955|72942.9|72922.9|348
1738559100000|2025-02-03 05:05:00|72948|72928|72932.1|72912.1|72951.7|72931.7|72914.6|72894.6|378
1738559400000|2025-02-03 05:10:00|72932.3|72912.3|72915.6|72895.6|72939|72919|72905.8|72885.8|430
1738559700000|2025-02-03 05:15:00|72914.9|72894.9|72886.2|72866.2|72918.6|72898.6|72884.4|72864.4|329
1738560000000|2025-02-03 05:20:00|72886.1|72866.1|72883.9|72863.9|72890.8|72870.8|72876|72856|289
1738560300000|2025-02-03 05:25:00|72882.7|72862.7|72883.2|72863.2|72894.3|72874.3|72875.5|72855.5|264
1738560600000|2025-02-03 05:30:00|72883.4|72863.4|72883.6|72863.6|72892.7|72872.7|72866.1|72846.1|301
1738560900000|2025-02-03 05:35:00|72884.1|72864.1|72888.2|72868.2|72891.4|72871.4|72877.1|72857.1|308
1738561200000|2025-02-03 05:40:00|72888|72868|72898.2|72878.2|72900.5|72880.5|72884.7|72864.7|258
1738561500000|2025-02-03 05:45:00|72898.3|72878.3|72872.2|72852.2|72901.6|72881.6|72871.8|72851.8|283
1738561800000|2025-02-03 05:50:00|72872.5|72852.5|72857.2|72837.2|72880.4|72860.4|72853.9|72833.9|352
1738562100000|2025-02-03 05:55:00|72857|72837|72872.2|72852.2|72872.5|72852.5|72851.8|72831.8|365
1738562400000|2025-02-03 06:00:00|72872.4|72852.4|72853.7|72833.7|72878.1|72858.1|72829.3|72809.3|434
1738562700000|2025-02-03 06:05:00|72853.4|72833.4|72844.7|72824.7|72856.2|72836.2|72841.1|72821.1|450
1738563000000|2025-02-03 06:10:00|72844.9|72824.9|72821.3|72801.3|72857.4|72837.4|72817.3|72797.3|397
1738563300000|2025-02-03 06:15:00|72821.1|72801.1|72843.4|72823.4|72844.5|72824.5|72810.3|72790.3|433
1738563600000|2025-02-03 06:20:00|72843.7|72823.7|72822.4|72802.4|72845.6|72825.6|72813|72793|390
1738563900000|2025-02-03 06:25:00|72822.5|72802.5|72831.8|72811.8|72840.4|72820.4|72822.5|72802.5|369
1738564200000|2025-02-03 06:30:00|72832|72812|72812.6|72792.6|72835.9|72815.9|72801.4|72781.4|517
1738564500000|2025-02-03 06:35:00|72812.4|72792.4|72817.9|72802.9|72836.1|72821.1|72809.3|72789.3|438
1738564800000|2025-02-03 06:40:00|72817.8|72802.8|72826.3|72806.3|72826.7|72806.7|72793.9|72775.8|392
1738565100000|2025-02-03 06:45:00|72826.1|72806.1|72816.7|72796.7|72827.5|72812.5|72802.4|72782.4|414
1738565400000|2025-02-03 06:50:00|72816.9|72796.9|72838|72818|72854.7|72834.7|72808.9|72788.9|514
1738565700000|2025-02-03 06:55:00|72837.9|72817.9|72857.7|72837.7|72867.9|72847.9|72831.1|72811.1|480
1738566000000|2025-02-03 07:00:00|72857.8|72837.8|72825.6|72810.6|72865.2|72845.2|72812.7|72796.3|725
1738566300000|2025-02-03 07:05:00|72825.4|72810.4|72853.2|72838.2|72855.6|72840.2|72823.5|72807.7|658
1738566600000|2025-02-03 07:10:00|72853.9|72838.9|72853|72838|72919.7|72901.6|72850.2|72835.2|676
1738566900000|2025-02-03 07:15:00|72853.1|72838.1|72911.4|72891.4|72924.8|72905.8|72846.1|72831.1|614
1738567200000|2025-02-03 07:20:00|72912.9|72892.9|72930|72915|72935.6|72916.6|72912.8|72892.8|675
1738567500000|2025-02-03 07:25:00|72930.1|72915.1|72928.6|72913.6|72967.9|72950.4|72922.1|72907.1|640
1738567800000|2025-02-03 07:30:00|72930|72915|72960.7|72945.7|72964.1|72949.1|72919.1|72899.1|647
1738568100000|2025-02-03 07:35:00|72961.6|72946.6|72954.4|72939.4|72968.2|72953.2|72936.5|72919.8|572
1738568400000|2025-02-03 07:40:00|72954.5|72939.5|72958.9|72943.9|73000.1|72985.1|72954.4|72937.3|600
1738568700000|2025-02-03 07:45:00|72958.6|72943.6|72883.3|72863.3|72960.9|72945.9|72873.2|72853.2|682
1738569000000|2025-02-03 07:50:00|72883.8|72863.8|72968.5|72953.5|72971.2|72956.2|72882.7|72863.8|662
1738569300000|2025-02-03 07:55:00|72968.8|72953.8|72991.4|72971.4|73008.4|72991|72967.7|72952.7|775
1738569600000|2025-02-03 08:00:00|72989.3|72969.3|73041.5|73021.5|73053.9|73033.9|72972.1|72952.1|810
1738569900000|2025-02-03 08:05:00|73041.3|73021.3|73050.4|73030.4|73072.4|73052.4|73017|72998.9|729
1738570200000|2025-02-03 08:10:00|73050.6|73030.6|72999.6|72976|73064.5|73044.5|72992.3|72972.3|588
1738570500000|2025-02-03 08:15:00|72999.3|72975.5|72956.7|72936.7|73016.2|72996.2|72951.1|72936|591
1738570800000|2025-02-03 08:20:00|72958|72938|72901.1|72886.1|72959.6|72944.6|72887.7|72867.7|811
1738571100000|2025-02-03 08:25:00|72900.4|72885.4|72857.2|72842.2|72910.6|72895.6|72850.3|72833.3|590
1738571400000|2025-02-03 08:30:00|72857|72842|72804.7|72789.7|72867|72852|72798.3|72783.3|650
1738571700000|2025-02-03 08:35:00|72803.8|72788.8|72871.4|72851.4|72871.4|72851.4|72801.1|72784.2|704
1738572000000|2025-02-03 08:40:00|72871|72851|72848.8|72828.8|72896|72881|72839.5|72824.5|626
1738572300000|2025-02-03 08:45:00|72848.7|72828.7|72828.6|72808.6|72854.9|72836.4|72820.7|72805.7|665
1738572600000|2025-02-03 08:50:00|72828.3|72808.3|72869.5|72842.1|72879.4|72859.2|72817.3|72800.8|646
1738572900000|2025-02-03 08:55:00|72871.2|72842.9|72852.5|72832.5|72871.9|72843.8|72814|72799|630
1738573200000|2025-02-03 09:00:00|72853.7|72833.7|72846.9|72831.9|72869.7|72850.9|72803.9|72787.6|710
1738573500000|2025-02-03 09:05:00|72846.4|72831.4|72817|72802|72855.1|72840.1|72814.4|72799.4|592
1738573800000|2025-02-03 09:10:00|72817.4|72802.4|72808.6|72793.6|72837.4|72822.4|72799.9|72784.9|588
1738574100000|2025-02-03 09:15:00|72808.8|72793.8|72823.8|72808.8|72836.3|72816.3|72798.2|72783.2|547
1738574400000|2025-02-03 09:20:00|72823.9|72808.9|72849.6|72834.6|72869.5|72854.5|72823.1|72806.7|600
1738574700000|2025-02-03 09:25:00|72849.8|72834.8|72798.2|72783.2|72850.2|72835.2|72796.2|72781.2|493
1738575000000|2025-02-03 09:30:00|72796.5|72781.5|72784.4|72769.4|72810.7|72795.7|72777.1|72762.1|487
1738575300000|2025-02-03 09:35:00|72785.1|72770.1|72791.5|72776.5|72803.6|72788.6|72775.2|72760.2|549
1738575600000|2025-02-03 09:40:00|72791.3|72776.3|72865.4|72850.4|72867.3|72852.3|72791.3|72776.3|548
1738575900000|2025-02-03 09:45:00|72865.2|72850.2|72941.1|72926.1|72949|72934|72865.1|72850.1|599
1738576200000|2025-02-03 09:50:00|72942|72927|72960|72940|72960|72940|72909.9|72894.9|581
1738576500000|2025-02-03 09:55:00|72963|72943|72950.1|72915|72978.4|72963.4|72941.7|72897.7|554
1738576800000|2025-02-03 10:00:00|72950.5|72915.5|72923.5|72908.5|72951.7|72928|72917.8|72894.9|609
1738577100000|2025-02-03 10:05:00|72923.6|72908.6|72880|72865|72925|72910|72877.7|72858.3|576
1738577400000|2025-02-03 10:10:00|72880.1|72865.1|72874.8|72859.8|72911.6|72896.6|72864.7|72849.7|490
1738577700000|2025-02-03 10:15:00|72875.1|72860.1|72861|72846|72875.1|72860.1|72851.4|72836.4|410
1738578000000|2025-02-03 10:20:00|72861.1|72846.1|72900.5|72885.5|72920.7|72905.7|72853.1|72838.1|435
1738578300000|2025-02-03 10:25:00|72900.4|72885.4|72896|72881|72928.9|72913.6|72891.5|72876.5|521
1738578600000|2025-02-03 10:30:00|72895.7|72880.7|72866.7|72851.7|72899.7|72884.7|72861.8|72846.8|515
1738578900000|2025-02-03 10:35:00|72866.8|72851.8|72886.5|72871.5|72897.9|72882.9|72866.8|72851.8|537
1738579200000|2025-02-03 10:40:00|72886.7|72871.7|72880|72865|72898.7|72883.7|72868.5|72853.5|482
1738579500000|2025-02-03 10:45:00|72880.1|72865.1|72858.4|72843.4|72880.1|72865.1|72854.4|72839.4|429
1738579800000|2025-02-03 10:50:00|72858.1|72843.1|72850.6|72835.6|72868.7|72853.7|72846.1|72829.3|482
1738580100000|2025-02-03 10:55:00|72850.5|72835.5|72846.8|72831.8|72863.5|72848.5|72841.4|72826.4|458
1738580400000|2025-02-03 11:00:00|72846.9|72831.9|72854.3|72839.3|72858|72843|72826.9|72811.9|530
1738580700000|2025-02-03 11:05:00|72855|72840|72824|72809|72857.2|72842.2|72811.8|72792.4|538
1738581000000|2025-02-03 11:10:00|72824.6|72809.6|72826.6|72811.6|72834.6|72819.6|72808|72793|548
1738581300000|2025-02-03 11:15:00|72826.1|72811.1|72827.4|72812.4|72848.7|72833.7|72818.6|72803.6|393
1738581600000|2025-02-03 11:20:00|72827.2|72812.2|72833.2|72818.2|72845.2|72830.2|72819.3|72804.3|385
1738581900000|2025-02-03 11:25:00|72833.3|72818.3|72879.6|72864.6|72879.6|72864.6|72832.2|72817.2|411
1738582200000|2025-02-03 11:30:00|72880.2|72865.2|72855.5|72840.5|72900.8|72885.8|72855.1|72840.1|580
1738582500000|2025-02-03 11:35:00|72855.3|72840.3|72841.5|72826.5|72877.3|72862.3|72840.9|72825.9|451
1738582800000|2025-02-03 11:40:00|72841.6|72826.6|72814.9|72794.9|72853.7|72838.7|72813.6|72794|431
1738583100000|2025-02-03 11:45:00|72815.4|72795.4|72805.1|72790.1|72816.5|72801.5|72800.3|72784.3|433
1738583400000|2025-02-03 11:50:00|72805.3|72790.3|72794.7|72779.7|72823.5|72808.5|72794.7|72779.7|418
1738583700000|2025-02-03 11:55:00|72794.6|72779.6|72788.8|72773.8|72805.5|72790.5|72765.1|72747|612
1738584000000|2025-02-03 12:00:00|72788.7|72773.7|72790.4|72775.4|72796.1|72777.7|72787|72770.9|488
1738584300000|2025-02-03 12:05:00|72790.5|72775.5|72791.6|72771.6|72794.8|72777.1|72787.5|72770.2|440
1738584600000|2025-02-03 12:10:00|72791.7|72771.7|72781.1|72761.1|72792.8|72773.5|72777|72757|512
1738584900000|2025-02-03 12:15:00|72781.3|72761.3|72765.8|72731.8|72784.2|72763.6|72756.4|72720.7|797
1738585200000|2025-02-03 12:20:00|72768.7|72731.3|72732.5|72687.7|72768.7|72738.6|72713|72685.1|746
1738585500000|2025-02-03 12:25:00|72734.6|72688.1|72658.9|72628.8|72736.2|72702.6|72631.9|72582.5|723
1738585800000|2025-02-03 12:30:00|72659.2|72629|72617.4|72597.4|72701.7|72659.8|72610|72582.4|709
1738586100000|2025-02-03 12:35:00|72617.3|72597.3|72647.6|72627.6|72686.3|72637.3|72610.2|72579.8|443
1738586400000|2025-02-03 12:40:00|72648.1|72628.1|72675.6|72655.6|72693.2|72672.1|72644.2|72624.2|437
1738586700000|2025-02-03 12:45:00|72675.9|72655.9|72683.6|72663.6|72689.2|72668.7|72672.8|72652.8|311
1738587000000|2025-02-03 12:50:00|72683.7|72663.7|72742.8|72720.7|72742.8|72722|72679.5|72659.3|490
1738587300000|2025-02-03 12:55:00|72742.2|72720.9|72752.7|72732.7|72783.3|72763.3|72740.6|72719.9|688
1738587600000|2025-02-03 13:00:00|72753.4|72733.4|72630.6|72610.6|72753.4|72733.4|72610.7|72590.7|677
1738587900000|2025-02-03 13:05:00|72633.6|72610.2|72637.2|72616.8|72664.9|72644.1|72544.6|72499.7|919
1738588200000|2025-02-03 13:10:00|72642.3|72617.2|72610.8|72590.8|72674.5|72654.1|72606.3|72586.3|631
1738588500000|2025-02-03 13:15:00|72608.9|72588.9|72632.4|72612.4|72644.2|72622.6|72586.4|72566.4|577
1738588800000|2025-02-03 13:20:00|72633|72611.8|72645.4|72625.4|72658.5|72638.5|72605.4|72585.4|603
1738589100000|2025-02-03 13:25:00|72645.1|72625.1|72664.5|72641.2|72669.5|72649.5|72642.9|72622.9|454
1738589400000|2025-02-03 13:30:00|72663.9|72642.1|72673.2|72653.2|72692.6|72672.6|72660.5|72638.9|574
1738589700000|2025-02-03 13:35:00|72673.6|72653.6|72692.1|72677.1|72702.5|72685.7|72673.6|72653.6|619
1738590000000|2025-02-03 13:40:00|72691.8|72676.8|72721.9|72706.9|72737.3|72722.3|72689.6|72674.6|675
1738590300000|2025-02-03 13:45:00|72722.2|72707.2|72714.9|72699.9|72736.4|72718.4|72697.1|72682.1|620
1738590600000|2025-02-03 13:50:00|72714.8|72699.8|72709|72689|72727.8|72712.8|72701.2|72681.2|620
1738590900000|2025-02-03 13:55:00|72709.1|72689.1|72706.8|72691.8|72731.6|72716.6|72703.2|72683.2|602
1738591200000|2025-02-03 14:00:00|72709.5|72689.5|72778.8|72763.8|72784.3|72766.9|72706.7|72686.7|662
1738591500000|2025-02-03 14:05:00|72779.9|72764.9|72765|72750|72786.8|72771.8|72759.8|72744.8|690
1738591800000|2025-02-03 14:10:00|72764.3|72749.3|72724.8|72709.8|72789.8|72774.8|72723.2|72708.2|761
1738592100000|2025-02-03 14:15:00|72724.9|72709.9|72720|72705|72725.2|72710.2|72692.5|72677.5|673
1738592400000|2025-02-03 14:20:00|72723.5|72708.5|72713|72698|72765|72750|72711.6|72694.6|649
1738592700000|2025-02-03 14:25:00|72712.4|72697.4|72731.6|72716.6|72739.5|72724.5|72706.7|72688.2|612
1738593000000|2025-02-03 14:30:00|72731.5|72716.5|72722.5|72707.5|72765|72750|72721.5|72706.5|854
1738593300000|2025-02-03 14:35:00|72722.4|72707.4|72747.6|72732.6|72781|72766|72705.8|72690.8|843
1738593600000|2025-02-03 14:40:00|72746.3|72731.3|72744.2|72714.2|72764|72749|72728|72708.9|622
1738593900000|2025-02-03 14:45:00|72745.7|72715.5|72806.7|72791.7|72816|72801|72738.6|72711.2|713
1738594200000|2025-02-03 14:50:00|72806.8|72791.8|72801.7|72786.7|72814.1|72799.1|72783.4|72768.4|859
1738594500000|2025-02-03 14:55:00|72801.4|72786.4|72816.2|72763.6|72823.4|72808.4|72789|72752.5|643
1738594800000|2025-02-03 15:00:00|72820.2|72757|72838.6|72818.6|72857.3|72821.4|72810.6|72757|833
1738595100000|2025-02-03 15:05:00|72838.4|72818.4|72779.3|72759.3|72861.8|72829.6|72753.7|72736.1|904
1738595400000|2025-02-03 15:10:00|72779|72764|72769.2|72754.2|72780.5|72764|72736|72721|898
1738595700000|2025-02-03 15:15:00|72769|72754|72749.6|72734.6|72775.1|72760.1|72728.4|72713.4|865
1738596000000|2025-02-03 15:20:00|72750|72735|72366.4|72325.7|72776.9|72759.6|72310.9|72279.9|1061
1738596300000|2025-02-03 15:25:00|72364.9|72327.8|72435.3|72415.3|72505.5|72485.5|72351.1|72311.4|1138
1738596600000|2025-02-03 15:30:00|72435.4|72415.4|72354.7|72334.7|72468|72448|72331.4|72311.4|1100
1738596900000|2025-02-03 15:35:00|72355|72335|72405.8|72385.8|72420.3|72400.3|72291.7|72271.7|1026
1738597200000|2025-02-03 15:40:00|72393.3|72373.3|72257.8|72237.8|72457.4|72437.4|72204.8|72180.4|1021
1738597500000|2025-02-03 15:45:00|72257.4|72237.4|72352.7|72332.7|72394.2|72374.2|72254.9|72234.9|946
1738597800000|2025-02-03 15:50:00|72345|72325|72348.1|72328.1|72361.7|72341.7|72271.7|72251.7|991
1738598100000|2025-02-03 15:55:00|72350.5|72330.5|72333.8|72313.8|72372.4|72352.4|72313.6|72293.6|943
1738598400000|2025-02-03 16:00:00|72332.6|72312.6|72376.9|72356.8|72497.9|72461.2|72296.4|72276.4|1054
1738598700000|2025-02-03 16:05:00|72375.5|72355.5|72411.3|72391.3|72459.7|72439.7|72360.9|72336.1|1053
1738599000000|2025-02-03 16:10:00|72410.6|72390.6|72327.2|72307.2|72410.6|72390.6|72318|72298|924
1738599300000|2025-02-03 16:15:00|72326.6|72306.6|72318.2|72298.2|72336.9|72316.9|72300|72280|788
1738599600000|2025-02-03 16:20:00|72318|72298|72330.9|72310.9|72374.7|72354.7|72310.9|72290.9|721
1738599900000|2025-02-03 16:25:00|72331.1|72311.1|72420.5|72400.5|72440.4|72420.4|72325.2|72305.2|735
1738600200000|2025-02-03 16:30:00|72418.6|72398.6|72394.9|72374.9|72433.1|72413.1|72386.8|72366.8|716
1738600500000|2025-02-03 16:35:00|72395.1|72375.1|72393.3|72373.3|72420.2|72400.2|72365.1|72345.1|664
1738600800000|2025-02-03 16:40:00|72393.4|72373.4|72423.7|72403.7|72427.9|72407.9|72379.6|72359.6|628
1738601100000|2025-02-03 16:45:00|72423.5|72403.5|72484.1|72464.1|72494.3|72474.3|72412.7|72392.7|576
1738601400000|2025-02-03 16:50:00|72485.4|72465.4|72472.5|72452.5|72491.1|72471.1|72444.9|72424.9|756
1738601700000|2025-02-03 16:55:00|72473|72453|72617|72597|72640.4|72619.9|72470.1|72446.7|936
1738602000000|2025-02-03 17:00:00|72616.7|72596.7|72569.4|72549.4|72647.6|72627.4|72546.1|72526.1|879
1738602300000|2025-02-03 17:05:00|72566.1|72546.1|72568.2|72548.2|72594|72574|72544.3|72524.3|675
1738602600000|2025-02-03 17:10:00|72568.7|72548.7|72567.6|72547.6|72582.7|72562.7|72528.7|72508.7|624
1738602900000|2025-02-03 17:15:00|72567.7|72547.7|72588.4|72568.4|72594.2|72574.2|72563.1|72543.1|543
1738603200000|2025-02-03 17:20:00|72588.1|72568.1|72559.9|72539.9|72609.9|72589.9|72558.6|72538.6|562
1738603500000|2025-02-03 17:25:00|72561|72541|72546.6|72526.6|72569.7|72549.7|72534.7|72514.7|609
1738603800000|2025-02-03 17:30:00|72546.5|72526.5|72543.5|72523.5|72555.5|72535.5|72523.4|72503.4|632
1738604100000|2025-02-03 17:35:00|72543.4|72528.4|72561.4|72541.4|72567.4|72547.4|72531.8|72511.8|537
1738604400000|2025-02-03 17:40:00|72563.4|72548.4|72558.3|72538.3|72577.3|72562.3|72539.7|72522.9|585
1738604700000|2025-02-03 17:45:00|72558.1|72538.1|72555.2|72540.2|72573.5|72558.5|72547.3|72532.3|577
1738605000000|2025-02-03 17:50:00|72555|72540|72535.5|72520.5|72555|72540|72520.1|72505.1|539
1738605300000|2025-02-03 17:55:00|72535.2|72520.2|72592.9|72572.9|72665.3|72626.8|72440.8|72397.5|1002
1738605600000|2025-02-03 18:00:00|72595.2|72571.7|72573.7|72553.7|72658.7|72638.7|72552.2|72531.3|810
1738605900000|2025-02-03 18:05:00|72574|72554|72606.2|72586.2|72618.7|72598.7|72550.2|72530.2|735
1738606200000|2025-02-03 18:10:00|72608.2|72588.2|72568.1|72548.1|72619.5|72599.5|72536.5|72510.9|596
1738606500000|2025-02-03 18:15:00|72568.6|72548.6|72559.7|72539.7|72572.8|72552.8|72543.4|72523.4|528
1738606800000|2025-02-03 18:20:00|72559.3|72539.3|72570.5|72550.5|72582|72562|72538.6|72518.6|502
1738607100000|2025-02-03 18:25:00|72569.9|72549.9|72588.1|72573.1|72595.5|72580.5|72559.5|72539.5|577
1738607400000|2025-02-03 18:30:00|72588.2|72573.2|72592|72577|72610.5|72595.5|72572.8|72557.8|584
1738607700000|2025-02-03 18:35:00|72592.2|72577.2|72597.3|72582.3|72617.4|72602.4|72584.3|72569.3|542
1738608000000|2025-02-03 18:40:00|72597.5|72582.5|72604.5|72589.5|72629.7|72614.7|72597.5|72582.5|487
1738608300000|2025-02-03 18:45:00|72604.9|72589.9|72602.9|72587.9|72622.6|72607.6|72588.2|72572.6|514
1738608600000|2025-02-03 18:50:00|72602.5|72587.5|72597.7|72582.7|72615.4|72600.4|72596.7|72581.7|383
1738608900000|2025-02-03 18:55:00|72597.6|72582.6|72596.9|72581.9|72608.4|72593.4|72585.2|72570.2|409
1738609200000|2025-02-03 19:00:00|72597.6|72582.6|72563.5|72548.5|72597.6|72582.6|72558.3|72543.3|514
1738609500000|2025-02-03 19:05:00|72563.6|72548.6|72564.5|72549.5|72570.7|72555.7|72547.3|72532.3|379
1738609800000|2025-02-03 19:10:00|72564.3|72549.3|72511.3|72496.3|72571.9|72555.3|72511|72496|409
1738610100000|2025-02-03 19:15:00|72511|72496|72502.4|72487.4|72518.3|72503.3|72494.1|72479.1|408
1738610400000|2025-02-03 19:20:00|72502.1|72487.1|72472.4|72457.4|72503.5|72488.5|72467|72452|425
1738610700000|2025-02-03 19:25:00|72472.3|72457.3|72498.3|72483.3|72499.5|72484.5|72471.8|72456.8|468
1738611000000|2025-02-03 19:30:00|72498.5|72483.5|72532.4|72517.4|72532.5|72517.5|72487.7|72472.7|403
1738611300000|2025-02-03 19:35:00|72532.3|72517.3|72531.8|72516.8|72542.7|72527.7|72524.5|72509.5|384
1738611600000|2025-02-03 19:40:00|72531.6|72516.6|72535.5|72520.5|72542.4|72527.4|72526.2|72511.2|336
1738611900000|2025-02-03 19:45:00|72535.6|72520.6|72541.2|72521.2|72547.3|72532.3|72525.2|72510.2|362
1738612200000|2025-02-03 19:50:00|72541.7|72521.7|72520|72505|72541.9|72523.2|72514.3|72499.3|333
1738612500000|2025-02-03 19:55:00|72519.8|72504.8|72553.9|72538.9|72561.8|72546.8|72518.3|72503.3|407
1738612800000|2025-02-03 20:00:00|72550.6|72535.6|72534.6|72519.6|72564.8|72549.8|72532.8|72517.8|379
1738613100000|2025-02-03 20:05:00|72534.4|72519.4|72514.6|72499.6|72538.6|72523.6|72514.1|72499.1|252
1738613400000|2025-02-03 20:10:00|72515.6|72500.6|72503.2|72488.2|72522.2|72507.2|72493.5|72478.5|407
1738613700000|2025-02-03 20:15:00|72502.8|72487.8|72478.1|72463.1|72503.3|72488.3|72477.7|72462.7|348
1738614000000|2025-02-03 20:20:00|72475.6|72460.6|72470.3|72455.3|72480.5|72465.1|72469.1|72453.8|347
1738614300000|2025-02-03 20:25:00|72469.9|72454.9|72477.3|72462.3|72487.6|72472.6|72469.9|72454.9|316
1738614600000|2025-02-03 20:30:00|72477.2|72462.2|72476.3|72461.3|72484|72465.4|72467.6|72449.9|333
1738614900000|2025-02-03 20:35:00|72476.1|72461.1|72466.4|72451.4|72481.5|72466.5|72449.7|72434.7|343
1738615200000|2025-02-03 20:40:00|72468.5|72453.5|72467|72452|72478.5|72461.1|72457.1|72442.1|387
1738615500000|2025-02-03 20:45:00|72466.8|72451.8|72467.8|72452.8|72477.9|72462.9|72457|72439.2|308
1738615800000|2025-02-03 20:50:00|72466.4|72451.4|72483.2|72468.2|72485.3|72470.3|72451|72434.8|371
1738616100000|2025-02-03 20:55:00|72483.1|72468.1|72474.6|72459.6|72490.6|72475.6|72467.3|72449.9|381
1738616400000|2025-02-03 21:00:00|72474.9|72459.9|72488.3|72473.3|72494.5|72477.4|72472.9|72457.9|382
1738616700000|2025-02-03 21:05:00|72488.2|72473.2|72487.1|72472.1|72491.4|72476.4|72485.5|72470.5|111
1738617000000|2025-02-03 21:10:00|72487|72472|72492.9|72472.9|72498.7|72482|72481.7|72466.7|151
1738617300000|2025-02-03 21:15:00|72492.8|72472.8|72442.4|72422.4|72494.4|72475.3|72426.7|72406.6|180
1738617600000|2025-02-03 21:20:00|72450.3|72430.3|72419.7|72399.7|72453.4|72433.4|72360.1|72340.1|639
1738617900000|2025-02-03 21:25:00|72419.6|72399.6|72390.7|72370.7|72426.4|72406.4|72389.3|72369.3|354
1738618200000|2025-02-03 21:30:00|72390.5|72370.5|72367.7|72347.7|72399.2|72379.2|72367.2|72347.2|239
1738618500000|2025-02-03 21:35:00|72367.1|72347.1|72194.9|72174.9|72373.9|72353.9|72191|72171|820
1738618800000|2025-02-03 21:40:00|72194.2|72174.2|72178.2|72152.6|72216.4|72196.4|72097.4|72076.1|707
1738619100000|2025-02-03 21:45:00|72179.8|72153.6|72152|72128.5|72185|72161.5|72097.7|72073.6|695
1738619400000|2025-02-03 21:50:00|72151.9|72127.9|72204.4|72179|72218.9|72192.9|72123.8|72099.4|433
1738619700000|2025-02-03 21:55:00|72206|72178.6|72158.1|72094.1|72206.4|72178.6|72153.4|72094.1|373
1738620000000|2025-02-03 22:00:00|72164.8|72094.9|72235.6|72136.6|72242.4|72143.4|72164.8|72085|27
1738620300000|2025-02-03 22:05:00|72235.3|72136.3|72225.1|72126.1|72240.5|72141.5|72225|72126|90
1738620600000|2025-02-03 22:10:00|72225.3|72126.3|72248.8|72149.8|72251|72152|72225.3|72126.3|160
1738620900000|2025-02-03 22:15:00|72249.2|72150.2|72239.4|72140.4|72250.4|72151.4|72230|72131|184
1738621200000|2025-02-03 22:20:00|72237.9|72138.9|72183.3|72103.9|72239.5|72140.5|72173.8|72085.2|277
1738621500000|2025-02-03 22:25:00|72181.1|72102.7|72140.2|72084.4|72183.7|72106.1|72138|72071.8|355
1738621800000|2025-02-03 22:30:00|72138.4|72085.1|72166.2|72097.7|72170.3|72107.3|72137.7|72083.8|315
1738622100000|2025-02-03 22:35:00|72166.4|72097.5|72165.2|72099.9|72168.6|72100.6|72164.8|72095.7|145
1738622400000|2025-02-03 22:40:00|72164.6|72100.5|72170|72106.3|72171.1|72109.2|72157.5|72098.3|186
1738622700000|2025-02-03 22:45:00|72169.9|72104.5|72164.6|72102.8|72170.7|72109.9|72153.5|72098.8|160
1738623000000|2025-02-03 22:50:00|72164.5|72102.6|72162.9|72104.7|72164.5|72116.6|72161.2|72102.6|71
1738623300000|2025-02-03 22:55:00|72162.6|72105.1|72168.9|72114.6|72187.5|72125|72160.8|72095.8|140
1738623600000|2025-02-03 23:00:00|72168.8|72114.7|72152|72118.4|72171.2|72135.3|72145.9|72104.9|403
1738623900000|2025-02-03 23:05:00|72150.9|72117.2|72114.4|72080.6|72161.2|72126.3|72109.7|72059.9|422
1738624200000|2025-02-03 23:10:00|72114.2|72081.1|72127.6|72105.2|72131.8|72105.5|72096.1|72072.1|261
1738624500000|2025-02-03 23:15:00|72131|72108.9|72160.7|72139.8|72160.8|72139.8|72128|72107.1|301
1738624800000|2025-02-03 23:20:00|72161|72140.1|72168.9|72148.9|72177.3|72157.3|72156.5|72136.5|318
1738625100000|2025-02-03 23:25:00|72169.9|72149.9|72179|72159|72191|72170.8|72168.6|72148.6|351
1738625400000|2025-02-03 23:30:00|72179.2|72159.2|72206.4|72186.4|72208.2|72188.2|72179.2|72159.2|366
1738625700000|2025-02-03 23:35:00|72206.6|72186.6|72214.6|72194.6|72217.6|72197.6|72199.2|72179.2|296
1738626000000|2025-02-03 23:40:00|72214.5|72194.5|72220.8|72200.8|72226.1|72206.1|72213.2|72193.2|267
1738626300000|2025-02-03 23:45:00|72221.1|72201.1|72236.7|72216.7|72245.7|72225.7|72219|72196.4|297
1738626600000|2025-02-03 23:50:00|72236.1|72216.1|72244.8|72224.8|72246.1|72226.1|72226.9|72206.9|295
1738626900000|2025-02-03 23:55:00|72245.1|72225.1|72250.4|72230.4|72261.7|72241.7|72241.9|72221.9|275
1738627200000|2025-02-04 00:00:00|72250.5|72230.5|72269.8|72249.8|72272.9|72252.9|72229.8|72209.8|394
1738627500000|2025-02-04 00:05:00|72270.1|72250.1|72284.2|72264.2|72291.5|72271.5|72269.9|72249.9|288
1738627800000|2025-02-04 00:10:00|72283.9|72263.9|72290|72270|72299.5|72279.5|72283.3|72263.3|234
1738628100000|2025-02-04 00:15:00|72289.8|72269.8|72286.2|72266.2|72290.2|72270.2|72272.6|72252.6|303
1738628400000|2025-02-04 00:20:00|72287.7|72267.7|72290.1|72270.1|72296.1|72276.1|72272.3|72252.3|252
1738628700000|2025-02-04 00:25:00|72289.9|72269.9|72285.7|72265.7|72289.9|72269.9|72278.7|72258.7|204
1738629000000|2025-02-04 00:30:00|72285.6|72265.6|72299.8|72279.8|72301.3|72281.3|72282|72262|277
1738629300000|2025-02-04 00:35:00|72299.9|72279.9|72312.4|72292.4|72316.3|72296.3|72289.6|72269.6|288
1738629600000|2025-02-04 00:40:00|72313.7|72293.7|72306.9|72286.9|72324.3|72304.3|72302.6|72282.6|280
1738629900000|2025-02-04 00:45:00|72307.2|72287.2|72328.6|72308.6|72328.8|72308.8|72303.7|72283.7|240
1738630200000|2025-02-04 00:50:00|72329|72309|72316.4|72296.4|72332.9|72312.9|72314.5|72294.5|363
1738630500000|2025-02-04 00:55:00|72317.2|72297.2|72321.5|72301.5|72328.6|72308.6|72309.9|72289.9|337
1738630800000|2025-02-04 01:00:00|72326.9|72306.9|72335.3|72315.3|72338.6|72318.6|72318.4|72298.4|385
1738631100000|2025-02-04 01:05:00|72335.2|72315.2|72334.5|72314.5|72337.3|72317.3|72323.5|72303.5|276
1738631400000|2025-02-04 01:10:00|72334.6|72314.6|72364.2|72344.2|72370.9|72350.9|72331.7|72311.7|397
1738631700000|2025-02-04 01:15:00|72363.2|72343.2|72374|72354|72374.2|72354.2|72344.8|72324.8|368
1738632000000|2025-02-04 01:20:00|72374.1|72354.1|72367.5|72347.5|72385.2|72365.2|72367.4|72347.4|295
1738632300000|2025-02-04 01:25:00|72367.4|72347.4|72337|72317|72367.4|72347.4|72330.7|72310.7|312
1738632600000|2025-02-04 01:30:00|72336.8|72316.8|72357.1|72337.1|72360|72340|72333.3|72313.3|366
1738632900000|2025-02-04 01:35:00|72356.9|72336.9|72360.9|72340.9|72376.2|72356.2|72348.1|72328.1|330
1738633200000|2025-02-04 01:40:00|72361.1|72341.1|72325.6|72305.6|72361.2|72341.2|72319.7|72299.7|337
1738633500000|2025-02-04 01:45:00|72326|72306|72313.2|72293.2|72329.2|72309.2|72309.8|72289.8|271
1738633800000|2025-02-04 01:50:00|72317.6|72297.6|72295.8|72275.8|72318.3|72298.3|72293|72273|318
1738634100000|2025-02-04 01:55:00|72295.9|72275.9|72292.3|72272.3|72304.6|72284.6|72287.7|72267.7|310
1738634400000|2025-02-04 02:00:00|72292.2|72272.2|72295.6|72275.6|72313|72293|72292.2|72272.2|300
1738634700000|2025-02-04 02:05:00|72296.1|72276.1|72284.1|72264.1|72299.5|72279.5|72284|72264|283
1738635000000|2025-02-04 02:10:00|72284.3|72264.3|72291.9|72271.9|72297|72277|72283.4|72263.4|281
1738635300000|2025-02-04 02:15:00|72292.4|72272.4|72315.8|72295.8|72317|72297|72292.4|72272.4|268
1738635600000|2025-02-04 02:20:00|72315.7|72295.7|72322.1|72302.1|72328.1|72308.1|72314|72294|264
1738635900000|2025-02-04 02:25:00|72321.9|72301.9|72316.2|72296.2|72323.4|72303.4|72307.2|72287.2|252
1738636200000|2025-02-04 02:30:00|72316.5|72296.5|72305.2|72285.2|72325.4|72305.4|72304.1|72284.1|317
1738636500000|2025-02-04 02:35:00|72305|72285|72310.8|72290.8|72320.5|72300.5|72303.3|72283.3|257
1738636800000|2025-02-04 02:40:00|72311|72291|72317.6|72297.6|72324.3|72304.3|72310.7|72290.7|264
1738637100000|2025-02-04 02:45:00|72317.3|72297.3|72297.7|72277.7|72317.5|72297.5|72290.3|72270.3|253
1738637400000|2025-02-04 02:50:00|72297.4|72277.4|72277.3|72257.3|72297.5|72277.5|72276|72256|334
1738637700000|2025-02-04 02:55:00|72277.4|72257.4|72288.8|72268.8|72292.7|72272.7|72276.9|72256.9|248
1738638000000|2025-02-04 03:00:00|72289.8|72269.8|72295.8|72275.8|72298.7|72278.7|72277.5|72257.5|283
1738638300000|2025-02-04 03:05:00|72295.6|72275.6|72283.7|72263.7|72299.8|72279.8|72275.2|72255.2|273
1738638600000|2025-02-04 03:10:00|72283.8|72263.8|72293.8|72273.8|72295.3|72275.3|72280.7|72260.7|225
1738638900000|2025-02-04 03:15:00|72294|72274|72304.5|72284.5|72305.2|72285.2|72290.5|72270.5|191
1738639200000|2025-02-04 03:20:00|72304.6|72284.6|72311.8|72291.8|72313.3|72293.3|72294.4|72274.4|228
1738639500000|2025-02-04 03:25:00|72311.6|72291.6|72305.1|72285.1|72312|72292|72297.7|72277.7|181
1738639800000|2025-02-04 03:30:00|72305|72285|72326.1|72306.1|72331.3|72311.3|72304.5|72284.5|264
1738640100000|2025-02-04 03:35:00|72326.3|72306.3|72333.8|72313.8|72335.2|72315.2|72317.9|72297.9|214
1738640400000|2025-02-04 03:40:00|72333.9|72313.9|72354.2|72334.2|72359.2|72339.2|72333.9|72313.9|293
1738640700000|2025-02-04 03:45:00|72354|72334|72352.6|72332.6|72356|72336|72346.4|72326.4|199
1738641000000|2025-02-04 03:50:00|72352.3|72332.3|72346.8|72326.8|72352.3|72332.3|72339.3|72319.3|284
1738641300000|2025-02-04 03:55:00|72346.6|72326.6|72344.5|72324.5|72350.5|72330.5|72337.3|72317.3|220
1738641600000|2025-02-04 04:00:00|72344.6|72324.6|72357.4|72337.4|72360.5|72340.5|72342.7|72322.7|234
1738641900000|2025-02-04 04:05:00|72357.3|72337.3|72367.7|72347.7|72369.3|72349.3|72356.3|72336.3|204
1738642200000|2025-02-04 04:10:00|72368.1|72348.1|72349.2|72329.2|72368.1|72348.1|72348.8|72328.8|190
1738642500000|2025-02-04 04:15:00|72348.8|72328.8|72356.5|72336.5|72358.1|72338.1|72346|72326|185
1738642800000|2025-02-04 04:20:00|72356.6|72336.6|72347.4|72327.4|72360.7|72340.7|72347.4|72327.4|207
1738643100000|2025-02-04 04:25:00|72347.3|72327.3|72349.8|72329.8|72356.9|72336.9|72340.6|72320.6|225
1738643400000|2025-02-04 04:30:00|72348.4|72328.4|72361.6|72341.6|72366.2|72346.2|72348.4|72328.4|122
1738643700000|2025-02-04 04:35:00|72361.4|72341.4|72370.5|72350.5|72370.5|72350.5|72352.2|72332.2|167
1738644000000|2025-02-04 04:40:00|72371|72351|72350.6|72330.6|72371.2|72351.2|72350.6|72330.6|191
1738644300000|2025-02-04 04:45:00|72350.7|72330.7|72371.2|72351.2|72371.2|72351.2|72350.7|72330.7|216
1738644600000|2025-02-04 04:50:00|72371.3|72351.3|72387.5|72367.5|72398.2|72378.2|72367.3|72347.3|217
1738644900000|2025-02-04 04:55:00|72387.2|72367.2|72401.7|72381.7|72401.7|72381.7|72385.1|72365.1|212
1738645200000|2025-02-04 05:00:00|72401.9|72381.9|72457.7|72437.7|72478.1|72458.1|72401.9|72381.9|631
1738645500000|2025-02-04 05:05:00|72458.2|72438.2|72562.5|72542.5|72599.8|72579.8|72458.2|72438.2|960
1738645800000|2025-02-04 05:10:00|72562.9|72542.9|72590.6|72570.6|72640.6|72620.6|72560.6|72540.6|836
1738646100000|2025-02-04 05:15:00|72591|72571|72572.6|72552.6|72610.4|72590.4|72560.7|72540.7|727
1738646400000|2025-02-04 05:20:00|72572.3|72552.3|72579.1|72559.1|72607.5|72587.5|72572.3|72552.3|603
1738646700000|2025-02-04 05:25:00|72577.6|72557.6|72540.4|72520.4|72589.3|72569.3|72535|72515|631
1738647000000|2025-02-04 05:30:00|72540.6|72520.6|72511.1|72491.1|72543.6|72523.6|72501.8|72481.8|455
1738647300000|2025-02-04 05:35:00|72510.5|72490.5|72495.7|72475.7|72516.7|72496.7|72492.9|72472.9|395
1738647600000|2025-02-04 05:40:00|72495.4|72475.4|72492.9|72472.9|72504.6|72484.6|72485.9|72465.9|347
1738647900000|2025-02-04 05:45:00|72492.7|72472.7|72484.8|72464.8|72505.2|72485.2|72484.4|72464.4|322
1738648200000|2025-02-04 05:50:00|72484.7|72464.7|72477.9|72457.9|72484.7|72464.7|72464.2|72444.2|408
1738648500000|2025-02-04 05:55:00|72478|72458|72492.2|72472.2|72498.7|72478.7|72478|72458|344
1738648800000|2025-02-04 06:00:00|72492|72472|72474.3|72454.3|72496.9|72476.9|72460.3|72440.3|365
1738649100000|2025-02-04 06:05:00|72474.1|72454.1|72469.5|72449.5|72485.3|72465.3|72459.7|72439.7|361
1738649400000|2025-02-04 06:10:00|72469.3|72449.3|72467|72447|72478.3|72458.3|72461.2|72441.2|327
1738649700000|2025-02-04 06:15:00|72467.1|72447.1|72475|72455|72485.8|72465.8|72462.8|72442.8|308
1738650000000|2025-02-04 06:20:00|72474.8|72454.8|72476.1|72456.1|72483.9|72463.9|72463.4|72443.4|317
1738650300000|2025-02-04 06:25:00|72473.2|72453.2|72479.7|72459.7|72483.9|72463.9|72460.8|72440.8|308
1738650600000|2025-02-04 06:30:00|72479.8|72459.8|72477.6|72457.6|72498.7|72478.7|72472.8|72452.8|338
1738650900000|2025-02-04 06:35:00|72477.5|72457.5|72480.3|72460.3|72492.7|72472.7|72467.4|72447.4|345
1738651200000|2025-02-04 06:40:00|72480.2|72460.2|72483|72463|72490.4|72470.4|72470.4|72450.4|277
1738651500000|2025-02-04 06:45:00|72483.3|72463.3|72467|72447|72483.7|72463.7|72455.9|72435.9|363
1738651800000|2025-02-04 06:50:00|72466.7|72446.7|72431.1|72411.1|72470.4|72450.4|72418.8|72398.8|349
1738652100000|2025-02-04 06:55:00|72431.2|72411.2|72397.9|72377.9|72435.6|72415.6|72391.5|72371.5|325
1738652400000|2025-02-04 07:00:00|72401.2|72381.2|72432.9|72417.9|72433.1|72418.1|72401.2|72381.2|532
1738652700000|2025-02-04 07:05:00|72432.8|72417.8|72438.5|72423.5|72442.8|72427.8|72423.2|72408.2|442
1738653000000|2025-02-04 07:10:00|72435.9|72420.9|72408.2|72393.2|72440.4|72425.4|72394.6|72379.6|452
1738653300000|2025-02-04 07:15:00|72408|72393|72385.5|72365.5|72411.2|72396.2|72385.5|72365.5|299
1738653600000|2025-02-04 07:20:00|72385.7|72365.7|72392.6|72377.6|72406.6|72389.2|72383.2|72363.9|455
1738653900000|2025-02-04 07:25:00|72392.5|72377.5|72395.2|72380.2|72408.6|72393.6|72384.6|72369.6|422
1738654200000|2025-02-04 07:30:00|72395|72380|72385.3|72370.3|72395.6|72380.6|72382.7|72367.7|362
1738654500000|2025-02-04 07:35:00|72385.4|72370.4|72352.9|72337.9|72395.4|72380.4|72352.2|72337.2|472
1738654800000|2025-02-04 07:40:00|72353|72338|72331.1|72316.1|72362.1|72347.1|72324|72307.5|521
1738655100000|2025-02-04 07:45:00|72331.5|72316.5|72328.4|72313.4|72348|72333|72323.6|72308.6|471
1738655400000|2025-02-04 07:50:00|72328.5|72313.5|72362.4|72347.4|72368.6|72353.6|72325|72310|465
1738655700000|2025-02-04 07:55:00|72362.5|72347.5|72362.2|72342.2|72375.1|72360.1|72355.9|72340.9|536
1738656000000|2025-02-04 08:00:00|72361.3|72341.3|72363.8|72348.8|72373.4|72358.4|72327.8|72312.8|795
1738656300000|2025-02-04 08:05:00|72366.6|72351.6|72333.7|72318.7|72381.6|72366.6|72314.9|72294.9|719
1738656600000|2025-02-04 08:10:00|72334.1|72319.1|72304.2|72289.2|72363.1|72348.1|72304.2|72289.2|673
1738656900000|2025-02-04 08:15:00|72304.3|72289.3|72285.8|72270.8|72314.4|72299.4|72279.5|72264.5|730
1738657200000|2025-02-04 08:20:00|72285.7|72270.7|72254.7|72239.7|72307.3|72292.3|72214.2|72194.2|807
1738657500000|2025-02-04 08:25:00|72256.8|72241.8|72220.9|72205.9|72264.4|72249.4|72216.9|72201.9|696
1738657800000|2025-02-04 08:30:00|72221.1|72206.1|72235.9|72220.9|72254.2|72236.7|72221.1|72206.1|683
1738658100000|2025-02-04 08:35:00|72235.6|72220.6|72248.1|72233.1|72276|72261|72233.9|72218.9|692
1738658400000|2025-02-04 08:40:00|72248|72233|72230.8|72215.8|72253.7|72238.7|72220.9|72205.9|619
1738658700000|2025-02-04 08:45:00|72231.7|72216.7|72263.4|72248.4|72266.4|72251.4|72231.7|72216.7|635
1738659000000|2025-02-04 08:50:00|72263.3|72248.3|72231.6|72216.6|72277.3|72262.3|72223.8|72208.8|667
1738659300000|2025-02-04 08:55:00|72231.7|72216.7|72202|72187|72243.1|72228.1|72196.2|72181.2|602
1738659600000|2025-02-04 09:00:00|72201.9|72186.9|72181.9|72166.9|72215.6|72200.6|72176.9|72161.9|665
1738659900000|2025-02-04 09:05:00|72181.8|72166.8|72158.3|72143.3|72182.9|72167.9|72154.4|72139.4|535
1738660200000|2025-02-04 09:10:00|72156.4|72141.4|72146.9|72131.9|72157.2|72142.2|72127.1|72112.1|596
1738660500000|2025-02-04 09:15:00|72148.2|72133.2|72130.6|72115.6|72157.4|72142.4|72128.4|72113.4|509
1738660800000|2025-02-04 09:20:00|72131.1|72116.1|72130.7|72115.7|72135.5|72120.5|72122|72107|414
1738661100000|2025-02-04 09:25:00|72130.9|72115.9|72111.3|72096.3|72144.5|72129.5|72109.5|72094.5|437
1738661400000|2025-02-04 09:30:00|72111.4|72096.4|72117.2|72102.2|72134.6|72119.6|72109.5|72094.5|458
1738661700000|2025-02-04 09:35:00|72118.2|72103.2|72106.6|72091.6|72120.8|72105.8|72097.2|72082.2|585
1738662000000|2025-02-04 09:40:00|72105.6|72090.6|72146.1|72131.1|72153.1|72138.1|72105.6|72090.6|565
1738662300000|2025-02-04 09:45:00|72146.2|72131.2|72152.3|72137.3|72156.7|72141.7|72122.7|72103.6|494
1738662600000|2025-02-04 09:50:00|72163.8|72143.8|72155.4|72140.4|72172.3|72153.3|72153.7|72138.7|532
1738662900000|2025-02-04 09:55:00|72155|72140|72173.2|72158.2|72174.8|72159.8|72131.7|72116.7|590
1738663200000|2025-02-04 10:00:00|72175.7|72160.7|72155.3|72140.3|72185|72170|72148.9|72133.9|595
1738663500000|2025-02-04 10:05:00|72155.6|72140.6|72160.1|72145.1|72165.3|72150.3|72144.9|72129.9|446
1738663800000|2025-02-04 10:10:00|72160.3|72145.3|72150.9|72135.9|72160.5|72145.5|72140.1|72125.1|370
1738664100000|2025-02-04 10:15:00|72151|72136|72178.6|72163.6|72179.4|72164.4|72151|72136|372
1738664400000|2025-02-04 10:20:00|72178.5|72163.5|72159.1|72144.1|72178.6|72163.6|72153.6|72138.6|360
1738664700000|2025-02-04 10:25:00|72159|72144|72191.8|72176.8|72196.6|72181.6|72153.1|72138.1|398
1738665000000|2025-02-04 10:30:00|72191.7|72176.7|72238.1|72223.1|72243.5|72228.5|72191.7|72176.7|541
1738665300000|2025-02-04 10:35:00|72238.9|72223.9|72253.2|72238.2|72264.2|72249.2|72226.5|72211.5|473
1738665600000|2025-02-04 10:40:00|72253.1|72238.1|72232|72217|72265.2|72250.2|72232|72217|413
1738665900000|2025-02-04 10:45:00|72232.4|72217.4|72227.7|72212.7|72240|72225|72221.3|72206.3|357
1738666200000|2025-02-04 10:50:00|72227.6|72212.6|72205.3|72190.3|72227.8|72212.8|72205|72190|305
1738666500000|2025-02-04 10:55:00|72205.4|72190.4|72197.8|72182.8|72219.1|72204.1|72192.7|72177.7|376
1738666800000|2025-02-04 11:00:00|72197.7|72182.7|72238.1|72223.1|72238.3|72223.3|72196.8|72181.8|441
1738667100000|2025-02-04 11:05:00|72238.3|72223.3|72249.9|72234.9|72253.2|72238.2|72229.7|72214.7|436
1738667400000|2025-02-04 11:10:00|72249.8|72234.8|72260.9|72245.9|72267.2|72252.2|72247.6|72232.6|336
1738667700000|2025-02-04 11:15:00|72261.1|72246.1|72270.9|72255.9|72271.9|72256.9|72250.5|72235.5|338
1738668000000|2025-02-04 11:20:00|72271|72256|72268.8|72253.8|72280.9|72265.9|72262.5|72247.5|324
1738668300000|2025-02-04 11:25:00|72269|72254|72267.8|72252.8|72275|72260|72249.6|72234.6|329
1738668600000|2025-02-04 11:30:00|72267.7|72252.7|72263.7|72248.7|72285.6|72270.6|72263.2|72248.2|387
1738668900000|2025-02-04 11:35:00|72263.5|72248.5|72265|72250|72268.5|72253.5|72253.6|72238.6|330
1738669200000|2025-02-04 11:40:00|72265.1|72250.1|72259.9|72244.9|72268|72253|72254|72239|293
1738669500000|2025-02-04 11:45:00|72260|72245|72266.3|72251.3|72284.7|72269.7|72252.4|72237.4|387
1738669800000|2025-02-04 11:50:00|72269.7|72254.7|72271.1|72256.1|72274.6|72259.6|72249.6|72234.6|348
1738670100000|2025-02-04 11:55:00|72271.2|72256.2|72286.3|72271.3|72287.2|72272.2|72271.2|72256.2|382
1738670400000|2025-02-04 12:00:00|72286.4|72271.4|72295.1|72280.1|72297.8|72282.8|72278.9|72263.9|519
1738670700000|2025-02-04 12:05:00|72294.8|72279.8|72297.4|72282.4|72298.7|72283.7|72283.3|72268.3|396
1738671000000|2025-02-04 12:10:00|72297.3|72282.3|72295.1|72280.1|72297.4|72282.4|72274.9|72259.9|390
1738671300000|2025-02-04 12:15:00|72293.1|72278.1|72269.8|72254.8|72298.7|72283.7|72269.6|72254.6|366
1738671600000|2025-02-04 12:20:00|72269.7|72254.7|72269.6|72254.6|72292|72277|72266|72251|375
1738671900000|2025-02-04 12:25:00|72269.8|72254.8|72267.6|72252.6|72279.1|72264.1|72263.5|72248.5|443
1738672200000|2025-02-04 12:30:00|72267.8|72252.8|72258.9|72243.9|72282.5|72267.5|72258.9|72243.9|471
1738672500000|2025-02-04 12:35:00|72257|72242|72259.2|72239.2|72261.2|72246.2|72245.6|72230.6|425
1738672800000|2025-02-04 12:40:00|72258.9|72238.9|72259.3|72244.3|72277.5|72262.5|72252.5|72237.5|391
1738673100000|2025-02-04 12:45:00|72259.1|72244.1|72257.5|72242.5|72271.8|72256.8|72254.6|72239.6|403
1738673400000|2025-02-04 12:50:00|72257.3|72242.3|72249.7|72234.7|72261.1|72246.1|72244.5|72229.5|410
1738673700000|2025-02-04 12:55:00|72249.8|72234.8|72265.3|72250.3|72266.3|72251.3|72249.3|72234.3|416
1738674000000|2025-02-04 13:00:00|72265.4|72250.4|72216.2|72201.2|72275.6|72260.6|72215.7|72200.7|587
1738674300000|2025-02-04 13:05:00|72216.3|72201.3|72195.2|72180.2|72224.8|72209.8|72192.2|72177.2|482
1738674600000|2025-02-04 13:10:00|72195|72180|72190.9|72175.9|72203.8|72188.8|72173.2|72158.2|489
1738674900000|2025-02-04 13:15:00|72190.6|72175.6|72184.7|72169.7|72202.7|72187.7|72168.4|72153.4|463
1738675200000|2025-02-04 13:20:00|72184.8|72169.8|72217.3|72202.3|72221.1|72206.1|72184.8|72169.8|568
1738675500000|2025-02-04 13:25:00|72217.2|72202.2|72207.8|72192.8|72220.8|72205.8|72202.4|72187.4|462
1738675800000|2025-02-04 13:30:00|72207.6|72192.6|72209.8|72194.8|72235.1|72220.1|72196.9|72181.9|521
1738676100000|2025-02-04 13:35:00|72209.7|72194.7|72219.3|72204.3|72224.3|72209.3|72204|72189|480
1738676400000|2025-02-04 13:40:00|72219.4|72204.4|72184.5|72169.5|72233.8|72218.8|72183.5|72168.5|430
1738676700000|2025-02-04 13:45:00|72184.3|72169.3|72200.8|72185.8|72220|72205|72184|72169|485
1738677000000|2025-02-04 13:50:00|72201|72186|72179.7|72164.7|72203.2|72188.2|72168.6|72153.6|463
1738677300000|2025-02-04 13:55:00|72181.4|72166.4|72161.6|72146.6|72194|72179|72161.1|72146.1|606
1738677600000|2025-02-04 14:00:00|72160.5|72145.5|72136.2|72121.2|72163|72148|72125.8|72109.8|660
1738677900000|2025-02-04 14:05:00|72136.3|72121.3|72075.5|72060.5|72136.6|72121.6|72075.1|72057.9|622
1738678200000|2025-02-04 14:10:00|72076.7|72061.7|72070.6|72055.6|72095|72080|72053.3|72038.3|600
1738678500000|2025-02-04 14:15:00|72070.7|72055.7|72052.4|72037.4|72077.5|72062.5|72029.1|72014.1|606
1738678800000|2025-02-04 14:20:00|72052.3|72037.3|72109.1|72094.1|72114.3|72099.3|72052.3|72037.3|636
1738679100000|2025-02-04 14:25:00|72108.6|72093.6|72095.2|72080.2|72120.9|72105.9|72092.6|72077.6|592
1738679400000|2025-02-04 14:30:00|72095.3|72080.3|72123.6|72108.6|72125.2|72110.2|72093.1|72078.1|651
1738679700000|2025-02-04 14:35:00|72123.5|72108.5|72104.1|72089.1|72137.4|72122.4|72101.7|72086.7|702
1738680000000|2025-02-04 14:40:00|72103.9|72088.9|72083.8|72068.8|72105.5|72090.5|72079.4|72064.4|678
1738680300000|2025-02-04 14:45:00|72084.4|72069.4|72051|72036|72097.2|72082.2|72045.2|72030.2|649
1738680600000|2025-02-04 14:50:00|72050.8|72035.8|72006.5|71991.5|72051.4|72036.4|71983.6|71963.6|694
1738680900000|2025-02-04 14:55:00|72004.5|71989.5|72036.6|71992.6|72036.6|72017.4|72002.1|71987.1|658
1738681200000|2025-02-04 15:00:00|72037.3|71993.6|71958|71938|72059.4|71993.6|71906.5|71875.2|925
1738681500000|2025-02-04 15:05:00|71959.4|71939.4|72015.1|71995.1|72016.8|71996.8|71950.5|71930.5|912
1738681800000|2025-02-04 15:10:00|72016.4|71996.4|72028.6|72008.6|72034.9|72014.9|71961.4|71938.4|919
1738682100000|2025-02-04 15:15:00|72024.4|72009.4|71917.2|71902.2|72026.5|72009.4|71917.2|71902.2|812
1738682400000|2025-02-04 15:20:00|71917.3|71902.3|71913.3|71893.3|72048.1|71995.9|71905.9|71885.9|834
1738682700000|2025-02-04 15:25:00|71912.3|71892.3|71945.7|71925.7|71952|71936.2|71898.2|71878.2|758
1738683000000|2025-02-04 15:30:00|71945.6|71925.6|71914.4|71899.4|71960.3|71940.3|71909.4|71894.4|775
1738683300000|2025-02-04 15:35:00|71916|71901|71866.8|71851.8|71917.1|71902.1|71848.9|71830.6|752
1738683600000|2025-02-04 15:40:00|71867.6|71852.6|71886.2|71866.2|71893.8|71877|71852.8|71832.8|609
1738683900000|2025-02-04 15:45:00|71886.3|71866.3|71873.9|71858.9|71908.2|71889.7|71872.2|71857.2|552
1738684200000|2025-02-04 15:50:00|71874.4|71859.4|71843|71828|71881.7|71866.7|71838.1|71823.1|617
1738684500000|2025-02-04 15:55:00|71842.9|71827.9|71868.5|71853.5|71877.5|71862.5|71842.7|71827.7|738
1738684800000|2025-02-04 16:00:00|71870|71855|71856.7|71841.7|71875.2|71860.2|71847.6|71832.6|827
1738685100000|2025-02-04 16:05:00|71852.7|71837.7|71840.7|71825.7|71861.3|71846.3|71833.8|71818.8|691
1738685400000|2025-02-04 16:10:00|71841|71826|71899.8|71884.8|71899.8|71884.8|71835.4|71820.4|605
1738685700000|2025-02-04 16:15:00|71899.2|71884.2|71894.4|71879.4|71899.2|71884.2|71863.1|71848.1|554
1738686000000|2025-02-04 16:20:00|71894.3|71879.3|71909.1|71889.1|71918|71903|71883.5|71868.5|658
1738686300000|2025-02-04 16:25:00|71909.3|71889.3|71885.6|71870.6|71920.8|71905.8|71876.9|71861.8|564
1738686600000|2025-02-04 16:30:00|71884.2|71869.2|71904.8|71889.8|71907.4|71892.4|71881.1|71866.1|556
1738686900000|2025-02-04 16:35:00|71904.5|71889.5|71854|71839|71906.6|71891.6|71850.5|71835.5|561
1738687200000|2025-02-04 16:40:00|71853.9|71838.9|71855.7|71840.7|71862|71847|71836.1|71821.1|515
1738687500000|2025-02-04 16:45:00|71855.6|71840.6|71829|71814|71856.2|71841.2|71820.9|71805.9|450
1738687800000|2025-02-04 16:50:00|71828.8|71813.8|71868.5|71848.5|71871.1|71851.1|71827.5|71812.5|469
1738688100000|2025-02-04 16:55:00|71868.9|71848.9|71882.6|71867.6|71885.8|71870.8|71858.5|71843.5|488
1738688400000|2025-02-04 17:00:00|71882.5|71867.5|71889.2|71874.2|71903.5|71888.5|71880.3|71865.3|345
1738688700000|2025-02-04 17:05:00|71892.4|71877.4|71923.5|71903.5|71923.5|71903.5|71885.6|71870.5|436
1738689000000|2025-02-04 17:10:00|71921.2|71901.2|71921|71906|71923|71907.4|71908.1|71888.1|371
1738689300000|2025-02-04 17:15:00|71921.3|71906.3|71951.7|71936.7|71956.3|71937.5|71888.4|71873.4|724
1738689600000|2025-02-04 17:20:00|71951.4|71936.4|71933.8|71918.8|71972.9|71952.9|71923.1|71908.1|599
1738689900000|2025-02-04 17:25:00|71933.7|71918.7|71926.4|71906.4|71938.5|71923.5|71916.8|71899.7|503
1738690200000|2025-02-04 17:30:00|71926.6|71906.6|71927.5|71907.5|71970.1|71955.1|71915.4|71899.6|556
1738690500000|2025-02-04 17:35:00|71927.3|71907.3|71920.1|71905.1|71929.1|71914.1|71910|71890|549
1738690800000|2025-02-04 17:40:00|71920.3|71905.3|71920.6|71905.6|71928|71913|71911.4|71892.6|475
1738691100000|2025-02-04 17:45:00|71920.3|71905.3|71924.8|71909.8|71938.3|71923.3|71913|71898|469
1738691400000|2025-02-04 17:50:00|71924.5|71909.5|71905.5|71890.5|71926.1|71911.1|71901.7|71886.7|523
1738691700000|2025-02-04 17:55:00|71905.7|71890.7|71894|71879|71907.5|71892.5|71884.2|71869.2|425
1738692000000|2025-02-04 18:00:00|71894.2|71879.2|71886.9|71871.9|71909.4|71894.4|71886.9|71871.9|478
1738692300000|2025-02-04 18:05:00|71887.2|71872.2|71873.2|71858.2|71897.4|71882.4|71872|71857|402
1738692600000|2025-02-04 18:10:00|71873|71858|71869.7|71854.7|71879.8|71864.8|71865.1|71850.1|363
1738692900000|2025-02-04 18:15:00|71869.8|71854.8|71874.3|71859.3|71877.3|71862.3|71859.1|71844.1|263
1738693200000|2025-02-04 18:20:00|71874.2|71859.2|71862.9|71847.9|71874.2|71859.2|71848.8|71833.8|279
1738693500000|2025-02-04 18:25:00|71863|71848|71872.6|71857.6|71872.7|71857.7|71861|71846|280
1738693800000|2025-02-04 18:30:00|71872.4|71857.4|71860.3|71845.3|71872.6|71857.6|71849.2|71834.2|289
1738694100000|2025-02-04 18:35:00|71860.1|71845.1|71872.4|71857.4|71873.9|71858.9|71857.8|71842.8|277
1738694400000|2025-02-04 18:40:00|71872.5|71857.5|71834.5|71819.5|71873.6|71858.6|71829.1|71814.1|299
1738694700000|2025-02-04 18:45:00|71833.6|71818.6|71842.5|71827.5|71849.3|71834.3|71828.9|71813.9|326
1738695000000|2025-02-04 18:50:00|71842.2|71827.2|71842.6|71827.6|71853|71838|71838.8|71823.8|255
1738695300000|2025-02-04 18:55:00|71842.4|71827.4|71865.2|71850.2|71865.2|71850.2|71841.9|71826.9|276
1738695600000|2025-02-04 19:00:00|71865|71850|71861.1|71846.1|71882.2|71862.7|71860.6|71845.6|342
1738695900000|2025-02-04 19:05:00|71861.3|71846.3|71868.1|71853.1|71870.5|71855.5|71856.9|71841.9|221
1738696200000|2025-02-04 19:10:00|71867.7|71852.7|71866.3|71846.3|71868.2|71853.2|71856.5|71839.8|235
1738696500000|2025-02-04 19:15:00|71866|71846|71877|71862|71892.5|71877.5|71863|71843|320
1738696800000|2025-02-04 19:20:00|71877.1|71862.1|71863.5|71848.5|71878.7|71863.7|71861.6|71846.6|304
1738697100000|2025-02-04 19:25:00|71862.5|71847.5|71871.3|71856.3|71881.5|71866.1|71858.8|71843.8|327
1738697400000|2025-02-04 19:30:00|71869.9|71854.9|71840|71825|71869.9|71854.9|71837.8|71822.8|282
1738697700000|2025-02-04 19:35:00|71839.8|71824.8|71866.8|71851.8|71867.2|71852.2|71836|71821|233
1738698000000|2025-02-04 19:40:00|71867|71852|71864.9|71849.9|71878.1|71863.1|71861.2|71846.2|282
1738698300000|2025-02-04 19:45:00|71864.7|71849.7|71858.4|71843.4|71875.7|71860.7|71858.3|71843.3|306
1738698600000|2025-02-04 19:50:00|71858.5|71843.5|71838.1|71823.1|71862.7|71847.7|71834|71819|339
1738698900000|2025-02-04 19:55:00|71838.3|71823.3|71861|71841|71881.9|71856.3|71837.5|71822.5|455
1738699200000|2025-02-04 20:00:00|71860.1|71840.1|71859.3|71844.3|71873.7|71858.7|71853|71837.9|415
1738699500000|2025-02-04 20:05:00|71859.9|71844.9|71859|71844|71871.8|71854.1|71854.3|71839.3|304
1738699800000|2025-02-04 20:10:00|71858.8|71843.8|71840.7|71825.7|71862.1|71844.2|71838.9|71823.9|294
1738700100000|2025-02-04 20:15:00|71840.9|71825.9|71851.9|71831.9|71854.5|71839.5|71833.6|71818.6|211
1738700400000|2025-02-04 20:20:00|71851.1|71831.1|71857.6|71842.6|71865.1|71850.1|71850.2|71830.2|217
1738700700000|2025-02-04 20:25:00|71857.5|71842.5|71848.8|71833.8|71857.7|71842.7|71847.6|71832.6|207
1738701000000|2025-02-04 20:30:00|71849|71834|71861.3|71846.3|71861.3|71846.3|71848.2|71833.2|220
1738701300000|2025-02-04 20:35:00|71861.5|71846.5|71854.3|71839.3|71862.5|71847.5|71851.6|71836.6|212
1738701600000|2025-02-04 20:40:00|71854.4|71839.4|71850.6|71835.6|71860|71845|71849.2|71834.2|214
1738701900000|2025-02-04 20:45:00|71850.8|71835.8|71852.3|71837.3|71857.8|71842.8|71848.6|71833.6|181
1738702200000|2025-02-04 20:50:00|71852.5|71837.5|71837.8|71822.8|71857.2|71838.6|71832.6|71817.6|256
1738702500000|2025-02-04 20:55:00|71837.6|71822.6|71832.3|71817.3|71837.6|71822.6|71828.9|71813.9|207
1738702800000|2025-02-04 21:00:00|71832|71817|71843.8|71823.8|71845.3|71825.3|71820.2|71800.2|230
1738703100000|2025-02-04 21:05:00|71843.9|71823.9|71846.6|71826.6|71858|71838|71843.9|71823.9|80
1738703400000|2025-02-04 21:10:00|71846.7|71826.7|71850|71830|71854.4|71834.4|71846.3|71826.3|85
1738703700000|2025-02-04 21:15:00|71850.1|71830.1|71865.5|71845.5|71865.6|71845.6|71849.2|71829.2|60
1738704000000|2025-02-04 21:20:00|71861.8|71841.8|71878|71858|71883|71863|71861.8|71841.8|119
1738704300000|2025-02-04 21:25:00|71876.4|71856.4|71881.3|71861.3|71884.8|71864.8|71875|71855|107
1738704600000|2025-02-04 21:30:00|71879.9|71859.9|71874.4|71854.4|71884.3|71864.3|71874|71854|94
1738704900000|2025-02-04 21:35:00|71874.1|71854.1|71884.9|71864.9|71885.4|71865.4|71871.4|71851.4|93
1738705200000|2025-02-04 21:40:00|71884.8|71864.8|71869.9|71849.9|71884.8|71864.8|71869.8|71849.8|139
1738705500000|2025-02-04 21:45:00|71869.6|71849.6|71881|71861|71884.7|71864.7|71866.6|71846.6|169
1738705800000|2025-02-04 21:50:00|71880.3|71860.3|71868.9|71848.9|71884.2|71864.2|71868|71845.4|140
1738706100000|2025-02-04 21:55:00|71870.3|71847.6|71889.1|71849.5|71891.5|71855.5|71870.3|71843.7|211
1738706400000|2025-02-04 22:00:00|71910|71836.2|71921.1|71846.7|71943.4|71850.7|71906.4|71824.8|49
1738706700000|2025-02-04 22:05:00|71921.2|71848.2|71915.4|71836|71927.3|71853.9|71909.3|71828.5|80
1738707000000|2025-02-04 22:10:00|71915.3|71836.4|71924.2|71847.1|71926.5|71850.4|71910.2|71828.9|161
1738707300000|2025-02-04 22:15:00|71924.1|71843.8|71925.8|71844.3|71930.4|71845|71914.2|71826|183
1738707600000|2025-02-04 22:20:00|71925.9|71844.4|71926.4|71845|71929.5|71846|71915.1|71843.2|76
1738707900000|2025-02-04 22:25:00|71928.3|71844.8|71920.2|71844.8|71930.2|71850.3|71910|71838|128
1738708200000|2025-02-04 22:30:00|71919.8|71844.9|71908.5|71845.5|71924.8|71847|71908.5|71840.4|120
1738708500000|2025-02-04 22:35:00|71907.5|71844.7|71951.8|71852.8|71951.8|71852.8|71904.4|71831.6|151
1738708800000|2025-02-04 22:40:00|71951.7|71852.7|71917|71861.3|71957.9|71867.1|71916.6|71851.1|254
1738709100000|2025-02-04 22:45:00|71916.6|71860.7|71914.9|71851.9|71928|71861.3|71912.1|71841.6|209
1738709400000|2025-02-04 22:50:00|71914.7|71851.3|71906.9|71832.8|71931.6|71852.1|71904.9|71827.8|188
1738709700000|2025-02-04 22:55:00|71907.3|71833.3|71905|71847.2|71921.3|71847.3|71899|71819.5|283
1738710000000|2025-02-04 23:00:00|71905.2|71838.9|71885.5|71858.2|71939.9|71868.9|71883.7|71830.7|240
1738710300000|2025-02-04 23:05:00|71887.4|71856.3|71904.7|71884.6|71914.1|71891.4|71880.1|71851.5|209
1738710600000|2025-02-04 23:10:00|71907.4|71884.2|71888.2|71866.7|71907.4|71884.2|71881.6|71860.5|193
1738710900000|2025-02-04 23:15:00|71888.3|71864|71882.1|71862.1|71890.8|71867.4|71878.4|71857.1|137
1738711200000|2025-02-04 23:20:00|71883.4|71863.4|71886.1|71864.6|71887.7|71867.7|71877.2|71857.2|218
1738711500000|2025-02-04 23:25:00|71886.4|71864.9|71892.8|71872.8|71893.9|71873.9|71881.8|71861.8|161
1738711800000|2025-02-04 23:30:00|71892.4|71872.4|71882|71862|71892.4|71872.4|71881.8|71861.8|182
1738712100000|2025-02-04 23:35:00|71882.1|71862.1|71892.8|71872.8|71893.4|71873.4|71881.9|71861.9|149
1738712400000|2025-02-04 23:40:00|71893.1|71873.1|71879|71859|71895|71875|71877.8|71857.8|225
1738712700000|2025-02-04 23:45:00|71878.8|71858.8|71899.6|71879.6|71901.1|71881.1|71877.5|71857.5|229
1738713000000|2025-02-04 23:50:00|71899.5|71879.5|71917.9|71897.9|71920.6|71900.6|71897.1|71876.7|183
1738713300000|2025-02-04 23:55:00|71916.7|71896.7|71934.4|71912.1|71938.3|71915.9|71911.7|71891.7|225
1738713600000|2025-02-05 00:00:00|71933.4|71911.2|71927.9|71903.4|71933.4|71911.2|71910.9|71890.9|210
1738713900000|2025-02-05 00:05:00|71925.6|71905.6|71942.5|71922.5|71944.6|71924.6|71922.4|71902.4|212
1738714200000|2025-02-05 00:10:00|71944.7|71920.2|71926.2|71906.2|71944.7|71920.2|71925|71905|209
1738714500000|2025-02-05 00:15:00|71926.3|71906.3|71921.2|71901.2|71927.6|71907.6|71916.8|71896.8|188
1738714800000|2025-02-05 00:20:00|71921.1|71901.1|71932.7|71912.7|71936.3|71915.1|71919.9|71899.9|196
1738715100000|2025-02-05 00:25:00|71932.8|71912.8|71907.4|71887.4|71933.4|71913.3|71903.6|71883.6|183
1738715400000|2025-02-05 00:30:00|71907|71886.3|71889.4|71869.4|71912.2|71892.2|71875|71855|274
1738715700000|2025-02-05 00:35:00|71890.5|71870.5|71880|71860|71892|71872|71861.8|71841.8|333
1738716000000|2025-02-05 00:40:00|71880.1|71860.1|71885.2|71865.2|71885.4|71865.4|71873.5|71853.5|313
1738716300000|2025-02-05 00:45:00|71885|71865|71908.3|71888.3|71909.6|71889.6|71872|71852|331
1738716600000|2025-02-05 00:50:00|71908.1|71888.1|71894.7|71874.7|71912.9|71892.9|71894.2|71874.2|327
1738716900000|2025-02-05 00:55:00|71894|71874|71883.1|71863.1|71895.6|71875.6|71876.2|71856.2|284
1738717200000|2025-02-05 01:00:00|71882.9|71862.9|71860.9|71840.9|71884.3|71864.3|71859.6|71839.6|375
1738717500000|2025-02-05 01:05:00|71860.7|71840.7|71865.9|71845.9|71873.4|71853.4|71853.1|71833.1|324
1738717800000|2025-02-05 01:10:00|71866.8|71846.8|71872.8|71852.8|71878.6|71858.6|71860.6|71840.6|279
1738718100000|2025-02-05 01:15:00|71872.2|71852.2|71885.5|71865.5|71886.6|71866.6|71839.3|71819.3|429
1738718400000|2025-02-05 01:20:00|71886.2|71866.2|71862.6|71842.6|71890.6|71870.6|71849.9|71829.9|307
1738718700000|2025-02-05 01:25:00|71862.3|71842.3|71840.4|71820.4|71865.8|71845.8|71830.4|71810.4|277
1738719000000|2025-02-05 01:30:00|71840.3|71820.3|71869.8|71849.8|71881.1|71861.1|71839.9|71819.9|337
1738719300000|2025-02-05 01:35:00|71871.4|71851.4|71893.9|71873.9|71901.1|71881.1|71871.4|71851.4|357
1738719600000|2025-02-05 01:40:00|71893.6|71873.6|71892.5|71872.5|71907.7|71887.7|71890.6|71870.6|235
1738719900000|2025-02-05 01:45:00|71892.6|71872.6|71893.1|71873.1|71900.9|71880.9|71887.4|71867.4|265
1738720200000|2025-02-05 01:50:00|71894.3|71874.3|71911|71891|71916.5|71896.5|71891.9|71871.9|296
1738720500000|2025-02-05 01:55:00|71909.3|71889.3|71921.1|71901.1|71926.4|71906.4|71908|71888|270
1738720800000|2025-02-05 02:00:00|71920.9|71900.9|71901.8|71881.8|71922.8|71902.8|71901.6|71881.6|256
1738721100000|2025-02-05 02:05:00|71901.4|71881.4|71889.1|71869.1|71911.1|71891.1|71889.1|71869.1|255
1738721400000|2025-02-05 02:10:00|71888.8|71868.8|71852.7|71832.7|71888.8|71868.8|71850.6|71830.6|322
1738721700000|2025-02-05 02:15:00|71852.8|71832.8|71868.6|71848.6|71877.6|71857.6|71852.8|71832.8|334
1738722000000|2025-02-05 02:20:00|71868.4|71848.4|71854.9|71834.9|71868.4|71848.4|71845.4|71825.4|236
1738722300000|2025-02-05 02:25:00|71854.7|71834.7|71852.1|71832.1|71865|71845|71851.5|71831.5|261
1738722600000|2025-02-05 02:30:00|71852|71832|71851.2|71831.2|71855.6|71835.6|71845.5|71825.5|245
1738722900000|2025-02-05 02:35:00|71851.3|71831.3|71849.8|71829.8|71861.1|71841.1|71848.1|71828.1|179
1738723200000|2025-02-05 02:40:00|71850|71830|71850.4|71830.4|71859.3|71839.3|71848.7|71828.7|220
1738723500000|2025-02-05 02:45:00|71850.3|71830.3|71851.2|71831.2|71853.7|71833.7|71847.1|71827.1|183
1738723800000|2025-02-05 02:50:00|71851.3|71831.3|71844.5|71824.5|71856.8|71836.8|71844.5|71824.5|197
1738724100000|2025-02-05 02:55:00|71844.6|71824.6|71843.4|71823.4|71856.2|71836.2|71839.7|71819.7|221
1738724400000|2025-02-05 03:00:00|71843.3|71823.3|71861.5|71841.5|71863.6|71843.6|71830.8|71810.8|224
1738724700000|2025-02-05 03:05:00|71861.4|71841.4|71857.2|71837.2|71865.8|71845.8|71853.2|71833.2|202
1738725000000|2025-02-05 03:10:00|71856.8|71836.8|71861.9|71841.9|71863.9|71843.9|71851.1|71831.1|207
1738725300000|2025-02-05 03:15:00|71862.2|71842.2|71855|71835|71864.9|71844.9|71850.1|71830.1|151
1738725600000|2025-02-05 03:20:00|71854.9|71834.9|71863.3|71843.3|71863.3|71843.3|71847.7|71827.7|161
1738725900000|2025-02-05 03:25:00|71862|71842|71845.4|71825.4|71863.3|71843.3|71842.8|71822.8|187
1738726200000|2025-02-05 03:30:00|71845.3|71825.3|71850.4|71830.4|71852.9|71832.9|71835.6|71815.6|211
1738726500000|2025-02-05 03:35:00|71850.5|71830.5|71838.2|71818.2|71856.4|71836.4|71834.5|71814.5|197
1738726800000|2025-02-05 03:40:00|71838.3|71818.3|71842.8|71822.8|71844.9|71824.9|71832.7|71812.7|167
1738727100000|2025-02-05 03:45:00|71843|71823|71857.8|71837.8|71861.4|71841.4|71841|71821|159
1738727400000|2025-02-05 03:50:00|71857.9|71837.9|71864|71844|71864.5|71844.5|71856.2|71836.2|108
1738727700000|2025-02-05 03:55:00|71864.3|71844.3|71875.4|71855.4|71877.8|71857.8|71864.3|71844.3|154
1738728000000|2025-02-05 04:00:00|71875.5|71855.5|71876.2|71856.2|71881|71861|71866.6|71846.6|188
1738728300000|2025-02-05 04:05:00|71876.1|71856.1|71865.6|71845.6|71876.7|71856.7|71863.4|71843.4|162
1738728600000|2025-02-05 04:10:00|71865.9|71845.9|71865.8|71845.8|71866.7|71846.7|71855.9|71835.9|124
1738728900000|2025-02-05 04:15:00|71865.6|71845.6|71875.6|71855.6|71878.8|71858.8|71857.9|71837.9|170
1738729200000|2025-02-05 04:20:00|71875.5|71855.5|71883.1|71863.1|71886|71866|71872.7|71852.7|118
1738729500000|2025-02-05 04:25:00|71882.2|71862.2|71884.1|71864.1|71885.5|71865.5|71875|71855|173
1738729800000|2025-02-05 04:30:00|71884|71864|71880.2|71860.2|71888|71868|71880.1|71860.1|137
1738730100000|2025-02-05 04:35:00|71880.1|71860.1|71892.2|71872.2|71892.8|71872.8|71878.6|71858.6|132
1738730400000|2025-02-05 04:40:00|71892|71872|71886.4|71866.4|71898.1|71878.1|71885.9|71865.9|148
1738730700000|2025-02-05 04:45:00|71886.5|71866.5|71883.5|71863.5|71887.7|71867.7|71881.7|71861.7|116
1738731000000|2025-02-05 04:50:00|71884|71864|71885.9|71865.9|71886.3|71866.3|71879.5|71859.5|121
1738731300000|2025-02-05 04:55:00|71885.7|71865.7|71882.1|71862.1|71894|71874|71878.4|71858.4|122
1738731600000|2025-02-05 05:00:00|71882.3|71862.3|71907.9|71887.9|71907.9|71887.9|71882|71862|164
1738731900000|2025-02-05 05:05:00|71908|71888|71902.1|71882.1|71913.2|71893.2|71899.4|71879.4|193
1738732200000|2025-02-05 05:10:00|71901.9|71881.9|71906.8|71886.8|71907|71887|71899.2|71879.2|118
1738732500000|2025-02-05 05:15:00|71906.7|71886.7|71897.1|71877.1|71907.1|71887.1|71895.7|71875.7|138
1738732800000|2025-02-05 05:20:00|71897.3|71877.3|71899.6|71879.6|71901.7|71881.7|71890.7|71870.7|179
1738733100000|2025-02-05 05:25:00|71899.9|71879.9|71908.8|71888.8|71912.8|71892.8|71899.9|71879.9|206
1738733400000|2025-02-05 05:30:00|71908.6|71888.6|71900.7|71880.7|71918.7|71898.7|71899.8|71879.8|143
1738733700000|2025-02-05 05:35:00|71900.2|71880.2|71910.1|71890.1|71915|71895|71898.9|71878.9|197
1738734000000|2025-02-05 05:40:00|71910|71890|71911.3|71891.3|71913.2|71893.2|71904.9|71884.9|187
1738734300000|2025-02-05 05:45:00|71911.5|71891.5|71898|71878|71917.2|71897.2|71892.6|71872.6|183
1738734600000|2025-02-05 05:50:00|71897.6|71877.6|71894|71874|71900.7|71880.7|71892|71872|194
1738734900000|2025-02-05 05:55:00|71893.9|71873.9|71888.1|71868.1|71898.7|71878.7|71888|71868|252
1738735200000|2025-02-05 06:00:00|71888.4|71868.4|71895.2|71875.2|71900.2|71880.2|71888.4|71868.4|168
1738735500000|2025-02-05 06:05:00|71895.4|71875.4|71885.2|71865.2|71913.1|71893.1|71885.2|71865.2|216
1738735800000|2025-02-05 06:10:00|71884.6|71864.6|71867.1|71847.1|71885|71865|71865.9|71845.9|264
1738736100000|2025-02-05 06:15:00|71867.2|71847.2|71823.3|71803.3|71867.3|71847.3|71821.6|71801.6|251
1738736400000|2025-02-05 06:20:00|71823.2|71803.2|71787.8|71767.8|71836.4|71816.4|71782.6|71762.6|374
1738736700000|2025-02-05 06:25:00|71787.7|71767.7|71781.2|71761.2|71798.1|71778.1|71777|71757|353
1738737000000|2025-02-05 06:30:00|71781.3|71761.3|71798.8|71778.8|71801.1|71781.1|71781.3|71761.3|346
1738737300000|2025-02-05 06:35:00|71798.7|71778.7|71816.4|71796.4|71820|71800|71796.1|71776.1|330
1738737600000|2025-02-05 06:40:00|71816.6|71796.6|71826|71806|71829.6|71809.6|71816.3|71796.3|252
1738737900000|2025-02-05 06:45:00|71825.8|71805.8|71834.3|71814.3|71837.2|71817.2|71820.8|71800.8|288
1738738200000|2025-02-05 06:50:00|71834.1|71814.1|71819.1|71799.1|71841.5|71821.5|71818.9|71798.9|241
1738738500000|2025-02-05 06:55:00|71819|71799|71839.1|71819.1|71846.8|71826.8|71810.8|71790.8|344
1738738800000|2025-02-05 07:00:00|71838.1|71823.1|71849.4|71834.4|71857.6|71838.5|71837.3|71819.9|490
1738739100000|2025-02-05 07:05:00|71849.5|71834.5|71828|71813|71857.8|71839.3|71828|71813|438
1738739400000|2025-02-05 07:10:00|71827.9|71812.9|71803.2|71788.2|71833.5|71818.5|71800.1|71785.1|461
1738739700000|2025-02-05 07:15:00|71803|71788|71748.7|71733.7|71803|71788|71748.7|71733.7|474
1738740000000|2025-02-05 07:20:00|71750|71735|71765.5|71750.5|71769.1|71754.1|71747|71729.7|508
1738740300000|2025-02-05 07:25:00|71764.2|71749.2|71687.8|71672.8|71764.2|71749.2|71680.8|71660.8|676
1738740600000|2025-02-05 07:30:00|71687.6|71672.6|71720.1|71705.1|71724|71708.4|71672.9|71654|449
1738740900000|2025-02-05 07:35:00|71719.8|71704.8|71692.2|71677.2|71721.2|71706.2|71673.7|71658.7|429
1738741200000|2025-02-05 07:40:00|71690.3|71675.3|71705.8|71685.8|71717.1|71702.1|71686|71671|479
1738741500000|2025-02-05 07:45:00|71705.6|71685.6|71700.7|71685.7|71721.3|71706.3|71698.9|71683.9|530
1738741800000|2025-02-05 07:50:00|71700.8|71685.8|71741.8|71726.8|71749|71734|71687.1|71672.1|497
1738742100000|2025-02-05 07:55:00|71741.9|71726.9|71717.9|71702.9|71745|71730|71708|71693|560
1738742400000|2025-02-05 08:00:00|71718.4|71703.4|71708.1|71693.1|71734.5|71719.5|71687.7|71672.7|744
1738742700000|2025-02-05 08:05:00|71708|71693|71726.1|71711.1|71739.1|71724.1|71707.3|71692.3|577
1738743000000|2025-02-05 08:10:00|71725.6|71710.6|71723.4|71703.4|71728.5|71713.5|71708.6|71693.6|643
1738743300000|2025-02-05 08:15:00|71723.7|71703.7|71771.4|71756.4|71772.1|71757.1|71723.5|71703.5|629
1738743600000|2025-02-05 08:20:00|71768.3|71753.3|71744.3|71729.3|71784.5|71769.5|71737.9|71722.9|629
1738743900000|2025-02-05 08:25:00|71744.4|71729.4|71757.6|71742.6|71768.7|71753.7|71740.4|71725.4|545
1738744200000|2025-02-05 08:30:00|71757.9|71742.9|71768.2|71753.2|71778.1|71763.1|71751.3|71736.3|522
1738744500000|2025-02-05 08:35:00|71769.5|71754.5|71760.9|71745.9|71808.3|71793.3|71752|71737|802
1738744800000|2025-02-05 08:40:00|71761|71746|71725.3|71705.3|71767.5|71752.5|71723.3|71705.3|663
1738745100000|2025-02-05 08:45:00|71721.5|71701.5|71717.8|71696.6|71727.9|71711.4|71695.9|71680.9|632
1738745400000|2025-02-05 08:50:00|71719|71698.3|71704.1|71684.1|71730.9|71709.9|71694.1|71678.9|550
1738745700000|2025-02-05 08:55:00|71704.4|71683.5|71713.4|71692.4|71715.4|71700.4|71679.6|71664.6|587
1738746000000|2025-02-05 09:00:00|71711.9|71691.9|71684.7|71664.7|71715.4|71695.4|71669.6|71651.8|659
1738746300000|2025-02-05 09:05:00|71684.8|71664.8|71699.2|71684.2|71707.6|71692.6|71670.8|71655.8|665
1738746600000|2025-02-05 09:10:00|71699.4|71684.4|71678|71658|71714.1|71699.1|71669.7|71651.4|621
1738746900000|2025-02-05 09:15:00|71678.2|71658.2|71658.8|71638.8|71685.1|71665.1|71621.6|71601.6|610
1738747200000|2025-02-05 09:20:00|71659.4|71639.4|71644.1|71629.1|71670.8|71650.8|71636.5|71621.5|573
1738747500000|2025-02-05 09:25:00|71643.8|71628.8|71655.9|71640.9|71660.9|71645.9|71637.8|71621.9|428
1738747800000|2025-02-05 09:30:00|71655.8|71640.8|71676.8|71661.8|71693.7|71675|71655.8|71639.8|550
1738748100000|2025-02-05 09:35:00|71677.1|71662.1|71699.2|71684.2|71711.3|71696.3|71674.6|71659.6|520
1738748400000|2025-02-05 09:40:00|71699|71684|71676.9|71661.9|71699|71684|71671.6|71656.6|558
1738748700000|2025-02-05 09:45:00|71676.3|71661.3|71683.6|71668.6|71691.8|71676.8|71671.4|71656.4|496
1738749000000|2025-02-05 09:50:00|71683.7|71668.7|71703.7|71688.7|71709.4|71694.4|71678.1|71663.1|490
1738749300000|2025-02-05 09:55:00|71704.1|71689.1|71711.1|71691.1|71725.4|71710.4|71701.2|71686.2|461
1738749600000|2025-02-05 10:00:00|71710.8|71690.8|71694.1|71679.1|71724.1|71708.6|71681.9|71666.9|583
1738749900000|2025-02-05 10:05:00|71693.9|71678.9|71680.8|71665.8|71701.4|71686.4|71677.6|71662.6|509
1738750200000|2025-02-05 10:10:00|71680.6|71665.6|71687.7|71672.7|71696.6|71681.6|71680.2|71665.2|423
1738750500000|2025-02-05 10:15:00|71687.9|71672.9|71640.1|71625.1|71688.9|71673.9|71635.1|71620.1|451
1738750800000|2025-02-05 10:20:00|71640.2|71625.2|71647.9|71632.9|71648.5|71633.5|71621.5|71606.5|489
1738751100000|2025-02-05 10:25:00|71648.2|71633.2|71611.8|71596.8|71653.9|71638.9|71606|71591|484
1738751400000|2025-02-05 10:30:00|71612.1|71597.1|71561.1|71546.1|71624.1|71609.1|71559.6|71544.6|493
1738751700000|2025-02-05 10:35:00|71561.6|71546.6|71548|71528|71562.9|71547.9|71533|71518|520
1738752000000|2025-02-05 10:40:00|71547.8|71527.8|71571.9|71551.9|71584.5|71567.5|71547.8|71527.8|526
1738752300000|2025-02-05 10:45:00|71572.1|71552.1|71532.4|71517.4|71582.6|71567.6|71532.4|71517.4|592
1738752600000|2025-02-05 10:50:00|71532.8|71517.8|71573.3|71558.3|71577.9|71559.2|71526.9|71511.9|547
1738752900000|2025-02-05 10:55:00|71572.3|71557.3|71565.6|71545.6|71575|71560|71559.3|71544.3|436
1738753200000|2025-02-05 11:00:00|71565.1|71545.1|71584.1|71569.1|71587.6|71572.6|71561.7|71544.2|506
1738753500000|2025-02-05 11:05:00|71583.8|71568.8|71599.9|71584.9|71603.2|71588.2|71576.3|71561.3|494
1738753800000|2025-02-05 11:10:00|71598.8|71583.8|71601.8|71586.8|71619.7|71604.7|71596.5|71581.5|484
1738754100000|2025-02-05 11:15:00|71601.7|71586.7|71624.1|71609.1|71627.7|71612.7|71598.2|71583.2|446
1738754400000|2025-02-05 11:20:00|71623.9|71608.9|71622.5|71607.5|71637.9|71622.9|71619.9|71604.9|370
1738754700000|2025-02-05 11:25:00|71621.3|71606.3|71613.8|71598.8|71625.4|71610.4|71605.6|71590.6|340
1738755000000|2025-02-05 11:30:00|71614|71599|71634.9|71619.9|71635.2|71620.2|71610.8|71595.8|341
1738755300000|2025-02-05 11:35:00|71635|71620|71641.7|71626.7|71655.6|71640.6|71635|71620|336
1738755600000|2025-02-05 11:40:00|71641.9|71626.9|71642|71627|71651.3|71636.3|71632.7|71617.7|363
1738755900000|2025-02-05 11:45:00|71642.1|71627.1|71634.8|71619.8|71646.4|71631.4|71633.2|71618.2|323
1738756200000|2025-02-05 11:50:00|71635.1|71620.1|71636|71621|71649.4|71634.4|71627.3|71612.3|384
1738756500000|2025-02-05 11:55:00|71636.3|71621.3|71633.6|71618.6|71638.9|71623.9|71620|71605|304
1738756800000|2025-02-05 12:00:00|71633.8|71618.8|71645.8|71630.8|71658.7|71643.7|71633.8|71617.4|439
1738757100000|2025-02-05 12:05:00|71646|71631|71654.9|71639.9|71654.9|71639.9|71639.5|71624.5|364
1738757400000|2025-02-05 12:10:00|71655|71640|71652.5|71637.5|71659|71644|71639|71624|375
1738757700000|2025-02-05 12:15:00|71652.3|71637.3|71648|71633|71660.5|71645.5|71630.7|71615.7|418
1738758000000|2025-02-05 12:20:00|71647.6|71632.6|71652.3|71637.3|71654.4|71639.4|71637.9|71622.9|427
1738758300000|2025-02-05 12:25:00|71652.4|71637.4|71629.9|71614.9|71653|71638|71621.5|71606.5|409
1738758600000|2025-02-05 12:30:00|71629.6|71614.6|71627|71612|71640|71625|71618.7|71603.7|379
1738758900000|2025-02-05 12:35:00|71626.9|71611.9|71627.2|71612.2|71645.4|71630.4|71621.5|71606.5|361
1738759200000|2025-02-05 12:40:00|71627.1|71612.1|71615.4|71600.4|71629.4|71614.4|71614.1|71599.1|348
1738759500000|2025-02-05 12:45:00|71615.2|71600.2|71617.2|71602.2|71627.4|71612.4|71606.9|71591.9|343
1738759800000|2025-02-05 12:50:00|71617.5|71602.5|71596.7|71581.7|71619.1|71604.1|71593.3|71578.3|393
1738760100000|2025-02-05 12:55:00|71597|71582|71603.5|71588.5|71606.7|71591.7|71584.9|71569.9|442
1738760400000|2025-02-05 13:00:00|71605.2|71590.2|71594.3|71579.3|71613|71598|71593.8|71578.8|531
1738760700000|2025-02-05 13:05:00|71594.2|71579.2|71588.6|71573.6|71609.5|71594.5|71585|71570|610
1738761000000|2025-02-05 13:10:00|71588.2|71573.2|71604.3|71555|71604.9|71573.2|71558.8|71543.8|558
1738761300000|2025-02-05 13:15:00|71607.1|71554.9|71664.8|71644.8|71668.2|71648.2|71598.5|71554.9|698
1738761600000|2025-02-05 13:20:00|71664.9|71644.9|71624.3|71604.3|71664.9|71644.9|71609.8|71589.8|772
1738761900000|2025-02-05 13:25:00|71623.7|71603.7|71646.9|71626.3|71649.7|71629.7|71617.8|71597.8|563
1738762200000|2025-02-05 13:30:00|71647.1|71626.4|71683.9|71663.9|71694.3|71674.3|71613.6|71594.3|705
1738762500000|2025-02-05 13:35:00|71682.1|71662.1|71648.4|71628.4|71682.6|71662.6|71638.7|71618.7|753
1738762800000|2025-02-05 13:40:00|71649.8|71629.8|71668.1|71648.1|71685.4|71665.4|71642.3|71622.3|702
1738763100000|2025-02-05 13:45:00|71662.7|71642.7|71696.2|71676.2|71703.6|71683.6|71662.7|71642.7|628
1738763400000|2025-02-05 13:50:00|71695.9|71675.9|71718.4|71698.4|71728.5|71708.5|71693.6|71673.6|607
1738763700000|2025-02-05 13:55:00|71718.2|71698.2|71686.2|71666.2|71719.9|71699.9|71678.3|71658.3|590
1738764000000|2025-02-05 14:00:00|71685.6|71665.6|71693.1|71678.1|71694|71679|71660|71645|682
1738764300000|2025-02-05 14:05:00|71691.2|71676.2|71614.7|71599.7|71692.1|71677.1|71609.8|71594.8|699
1738764600000|2025-02-05 14:10:00|71614.6|71599.6|71595|71580|71624.4|71608.9|71587.1|71572.1|631
1738764900000|2025-02-05 14:15:00|71594.7|71579.7|71604.8|71589.8|71612|71597|71583.6|71568.6|588
1738765200000|2025-02-05 14:20:00|71604.9|71589.9|71599.5|71584.5|71605.6|71590.6|71575.3|71560.3|520
1738765500000|2025-02-05 14:25:00|71599.6|71584.6|71586.9|71571.9|71628.3|71613.3|71583.3|71568.3|640
1738765800000|2025-02-05 14:30:00|71586.6|71571.6|71596.3|71581.3|71600.1|71585.1|71571.5|71556.5|679
1738766100000|2025-02-05 14:35:00|71596.7|71581.7|71606.7|71591.7|71626.4|71610.3|71596.5|71581.5|560
1738766400000|2025-02-05 14:40:00|71606.9|71591.9|71628.2|71596.3|71637.8|71622.8|71606.9|71591.9|584
1738766700000|2025-02-05 14:45:00|71627.9|71596.2|71601|71586|71647.7|71632.7|71600.3|71585.3|616
1738767000000|2025-02-05 14:50:00|71600.4|71585.4|71572.3|71557.3|71604.5|71589.5|71566.7|71551.7|575
1738767300000|2025-02-05 14:55:00|71572.2|71557.2|71613.2|71514.2|71613.2|71561.4|71555.7|71514.2|588
1738767600000|2025-02-05 15:00:00|71608.1|71509.1|71535.5|71520.5|71608.1|71539|71447.9|71426.1|990
1738767900000|2025-02-05 15:05:00|71535.6|71520.6|71557.7|71542.7|71591.5|71576.5|71535|71520|913
1738768200000|2025-02-05 15:10:00|71557.1|71542.1|71564.5|71549.5|71593.7|71578.7|71536.1|71521.1|876
1738768500000|2025-02-05 15:15:00|71564.6|71549.6|71548.6|71533.6|71577.6|71562.6|71524.2|71509.2|807
1738768800000|2025-02-05 15:20:00|71548.2|71533.2|71572.4|71557.4|71583.2|71568.2|71521.9|71506.9|764
1738769100000|2025-02-05 15:25:00|71572.3|71557.3|71596|71581|71599.5|71582.2|71560.7|71545.7|781
1738769400000|2025-02-05 15:30:00|71596.1|71581.1|71613.1|71598.1|71617.2|71600.6|71587.9|71572.9|768
1738769700000|2025-02-05 15:35:00|71613.6|71598.6|71618.6|71603.6|71618.6|71603.6|71592.5|71577.5|708
1738770000000|2025-02-05 15:40:00|71618.2|71603.2|71614.6|71599.6|71633.2|71616.3|71603.5|71588.5|702
1738770300000|2025-02-05 15:45:00|71614.7|71599.7|71593.5|71578.5|71626|71611|71583.8|71568.8|640
1738770600000|2025-02-05 15:50:00|71593.4|71578.4|71582.1|71567.1|71593.4|71578.4|71565.1|71550.1|730
1738770900000|2025-02-05 15:55:00|71582.2|71567.2|71580.8|71565.8|71627.9|71610.4|71578.9|71563.9|867
1738771200000|2025-02-05 16:00:00|71580.3|71565.3|71588.4|71573.4|71593.8|71578.8|71564.1|71549.1|832
1738771500000|2025-02-05 16:05:00|71588.5|71573.5|71599.2|71584.2|71610.8|71595.8|71578.3|71563.3|706
1738771800000|2025-02-05 16:10:00|71599.3|71584.3|71635.8|71620.8|71636.9|71621.9|71588.8|71573.8|616
1738772100000|2025-02-05 16:15:00|71636|71621|71633.3|71618.3|71659.9|71644.9|71628.5|71613.5|638
1738772400000|2025-02-05 16:20:00|71633.2|71618.2|71611.4|71596.4|71636.6|71621.6|71592.5|71577.5|574
1738772700000|2025-02-05 16:25:00|71611.1|71596.1|71608.6|71593.6|71616.8|71601.8|71601.6|71586.6|542
1738773000000|2025-02-05 16:30:00|71608.3|71593.3|71578|71563|71609.3|71594.3|71573.9|71558.9|568
1738773300000|2025-02-05 16:35:00|71577.8|71562.8|71586.7|71571.7|71603|71588|71564.9|71549.9|507
1738773600000|2025-02-05 16:40:00|71585.6|71570.6|71619|71604|71624.9|71609.9|71585.6|71570.6|444
1738773900000|2025-02-05 16:45:00|71619.4|71604.4|71631.9|71616.9|71660.8|71645.8|71619.4|71604.4|542
1738774200000|2025-02-05 16:50:00|71632|71617|71620.8|71605.8|71640.8|71625.8|71613.8|71598.8|497
1738774500000|2025-02-05 16:55:00|71621|71606|71609.6|71594.6|71637.7|71622.7|71607.4|71592.4|483
1738774800000|2025-02-05 17:00:00|71608.5|71593.5|71590.8|71575.8|71612.6|71597.6|71587|71572|345
1738775100000|2025-02-05 17:05:00|71590.7|71575.7|71584.3|71569.3|71592.1|71577.1|71568.7|71553.7|354
1738775400000|2025-02-05 17:10:00|71582.2|71567.2|71595.2|71580.2|71597.9|71582.9|71574.3|71559.3|327
1738775700000|2025-02-05 17:15:00|71595.1|71580.1|71634.4|71619.4|71646.8|71627.9|71591.8|71576.8|468
1738776000000|2025-02-05 17:20:00|71634.2|71619.2|71649|71634|71653.6|71638.6|71630.4|71615.4|417
1738776300000|2025-02-05 17:25:00|71658.5|71643.5|71643.2|71628.2|71661.2|71646.2|71633.1|71618.1|438
1738776600000|2025-02-05 17:30:00|71643.6|71623.6|71619.2|71604.2|71644.5|71629.2|71617.5|71602.5|350
1738776900000|2025-02-05 17:35:00|71620.1|71605.1|71607.6|71592.6|71620.1|71605.1|71601.4|71586.4|347
1738777200000|2025-02-05 17:40:00|71607.9|71592.9|71607.5|71592.5|71618.1|71603.1|71602.9|71587.9|327
1738777500000|2025-02-05 17:45:00|71607.7|71592.7|71601.2|71586.2|71609.8|71594.8|71596.8|71581.8|324
1738777800000|2025-02-05 17:50:00|71601.3|71586.3|71594.9|71579.9|71602.5|71587.5|71583.1|71568.1|322
1738778100000|2025-02-05 17:55:00|71595|71580|71596.3|71581.3|71618.2|71601.1|71594.9|71579.9|345
1738778400000|2025-02-05 18:00:00|71596.4|71581.4|71611.2|71596.2|71611.4|71596.4|71588.4|71573.4|341
1738778700000|2025-02-05 18:05:00|71611.4|71596.4|71628.6|71613.6|71635.1|71620.1|71602|71587|302
1738779000000|2025-02-05 18:10:00|71627.1|71612.1|71615.7|71600.7|71634.3|71619.3|71614.1|71599.1|286
1738779300000|2025-02-05 18:15:00|71615.9|71600.9|71605.6|71590.6|71616.7|71601.7|71603.3|71588.3|303
1738779600000|2025-02-05 18:20:00|71605.8|71590.8|71607.5|71592.5|71611.8|71596.8|71590.5|71575.5|338
1738779900000|2025-02-05 18:25:00|71607.6|71592.6|71608.2|71593.2|71621.6|71606.6|71606.3|71591.3|350
1738780200000|2025-02-05 18:30:00|71608.3|71593.3|71614.3|71599.3|71621.4|71606.4|71602.9|71587.9|254
1738780500000|2025-02-05 18:35:00|71614.2|71599.2|71597.1|71582.1|71619|71604|71595.1|71580.1|247
1738780800000|2025-02-05 18:40:00|71597.3|71582.3|71602.2|71587.2|71602.2|71587.2|71587.8|71572.8|261
1738781100000|2025-02-05 18:45:00|71601.5|71586.5|71620.8|71605.8|71622|71607|71600.9|71585.9|298
1738781400000|2025-02-05 18:50:00|71620.6|71605.6|71620.8|71605.8|71634.2|71619.2|71617.3|71602.3|285
1738781700000|2025-02-05 18:55:00|71621.1|71606.1|71635.3|71620.3|71636.6|71621.6|71620.6|71605.6|357
1738782000000|2025-02-05 19:00:00|71635|71620|71641.4|71626.4|71646.3|71631.3|71625.1|71610.1|399
1738782300000|2025-02-05 19:05:00|71641.5|71626.5|71648.3|71633.3|71650.9|71635.9|71639.3|71624.3|355
1738782600000|2025-02-05 19:10:00|71651.5|71636.5|71654.3|71639.3|71663.3|71648.3|71651.1|71632.1|368
1738782900000|2025-02-05 19:15:00|71654.5|71639.5|71660.4|71645.4|71663.6|71648.6|71647.9|71632.5|391
1738783200000|2025-02-05 19:20:00|71660.3|71645.3|71673.6|71658.6|71679.4|71664.4|71658.6|71643.6|340
1738783500000|2025-02-05 19:25:00|71673.7|71658.7|71656|71641|71682.5|71667.5|71651.5|71636.5|298
1738783800000|2025-02-05 19:30:00|71654.4|71639.4|71665.9|71650.9|71674.4|71659.4|71652.2|71637.2|345
1738784100000|2025-02-05 19:35:00|71666.5|71651.5|71681|71666|71692.2|71677.2|71659.3|71644.3|293
1738784400000|2025-02-05 19:40:00|71681.1|71666.1|71693.3|71678.3|71699.1|71684.1|71681|71666|271
1738784700000|2025-02-05 19:45:00|71693.4|71678.4|71698.5|71683.5|71699.6|71684.6|71683.8|71668.8|244
1738785000000|2025-02-05 19:50:00|71698.4|71683.4|71699.7|71684.7|71707|71692|71684|71669|333
1738785300000|2025-02-05 19:55:00|71697.8|71682.8|71695.7|71680.7|71713.2|71696.9|71691.6|71676.6|390
1738785600000|2025-02-05 20:00:00|71695.8|71680.8|71718.2|71703.2|71718.2|71703.2|71695.8|71680.8|385
1738785900000|2025-02-05 20:05:00|71718.3|71703.3|71723.2|71708.2|71728|71713|71713.3|71698.3|271
1738786200000|2025-02-05 20:10:00|71722.7|71707.7|71729.3|71709.3|71739.8|71719.8|71722.6|71705.5|283
1738786500000|2025-02-05 20:15:00|71729.1|71709.1|71719.4|71699.4|71730.1|71715.1|71712.7|71697.7|192
1738786800000|2025-02-05 20:20:00|71719.3|71699.3|71723.1|71708.1|71726.2|71711.2|71708.6|71693.6|171
1738787100000|2025-02-05 20:25:00|71723.2|71708.2|71709.6|71694.6|71723.6|71708.6|71706.6|71691.6|167
1738787400000|2025-02-05 20:30:00|71709.7|71694.7|71712.6|71697.6|71723.7|71708.7|71709.3|71694.3|228
1738787700000|2025-02-05 20:35:00|71711.2|71696.2|71717|71702|71720.7|71705.7|71706.8|71691.8|236
1738788000000|2025-02-05 20:40:00|71716.9|71701.9|71714.8|71699.8|71723.6|71708.6|71711.9|71696.9|192
1738788300000|2025-02-05 20:45:00|71715|71700|71722.4|71707.4|71723.6|71708.6|71715|71700|194
1738788600000|2025-02-05 20:50:00|71722.7|71707.7|71700|71685|71722.7|71707.7|71698.6|71683.6|238
1738788900000|2025-02-05 20:55:00|71700.8|71685.8|71710|71695|71713|71697.9|71696.9|71681.9|335
1738789200000|2025-02-05 21:00:00|71711.3|71696.3|71711.3|71696.3|71715.8|71700.3|71703.1|71683.1|221
1738789500000|2025-02-05 21:05:00|71711.5|71696.5|71733.8|71713.8|71734|71715.6|71711|71694.6|99
1738789800000|2025-02-05 21:10:00|71733.5|71713.5|71717.9|71697.9|71733.9|71713.9|71717.9|71697.9|117
1738790100000|2025-02-05 21:15:00|71717.8|71697.8|71710.9|71690.9|71718.5|71698.5|71706.8|71686.8|126
1738790400000|2025-02-05 21:20:00|71710.8|71690.8|71715.8|71695.8|71720.7|71700.7|71710.8|71690.8|114
1738790700000|2025-02-05 21:25:00|71716.6|71696.6|71722.2|71702.2|71727.3|71707.3|71715.4|71695.4|113
1738791000000|2025-02-05 21:30:00|71722.4|71702.4|71727.4|71707.4|71727.9|71707.9|71719.3|71699.3|75
1738791300000|2025-02-05 21:35:00|71727.1|71707.1|71729.7|71709.7|71730.5|71710.5|71723.1|71703.1|85
1738791600000|2025-02-05 21:40:00|71729.8|71709.8|71759.3|71739.3|71760.1|71740.1|71727.5|71707.5|149
1738791900000|2025-02-05 21:45:00|71759.2|71739.2|71757.7|71737.6|71770.8|71750.8|71755|71732.8|222
1738792200000|2025-02-05 21:50:00|71757.4|71737.4|71757.1|71735|71766.1|71744.2|71754.4|71734.4|160
1738792500000|2025-02-05 21:55:00|71758.6|71733.3|71742.8|71702.5|71759.1|71733.3|71737.2|71695.2|212
1738792800000|2025-02-05 22:00:00|71751.5|71692.5|71742.7|71666.4|71781.8|71710.3|71738.7|71663.6|39
1738793100000|2025-02-05 22:05:00|71740.2|71669.8|71740.1|71670.9|71740.6|71672.8|71738.3|71669.8|30
1738793400000|2025-02-05 22:10:00|71740.2|71671.1|71736.6|71673.7|71744.5|71674.2|71736.4|71670.8|46
1738793700000|2025-02-05 22:15:00|71736.7|71673.8|71739.2|71674.4|71743.1|71674.5|71736.4|71673.6|45
1738794000000|2025-02-05 22:20:00|71739.4|71674|71731|71677.1|71739.4|71677.9|71731|71674|67
1738794300000|2025-02-05 22:25:00|71731.2|71676.3|71735.1|71675|71746.6|71687.5|71725.7|71662.5|107
1738794600000|2025-02-05 22:30:00|71735|71675.7|71756.5|71684.8|71760.1|71692.2|71732.9|71674.8|197
1738794900000|2025-02-05 22:35:00|71756.6|71684.9|71750.3|71697.4|71756.8|71697.8|71750.1|71684.1|196
1738795200000|2025-02-05 22:40:00|71750.4|71697.3|71745.9|71695.1|71752|71698.9|71737.4|71685.9|170
1738795500000|2025-02-05 22:45:00|71747.1|71694.4|71729.9|71679.8|71751.8|71696.1|71726.6|71676.3|187
1738795800000|2025-02-05 22:50:00|71730.6|71680|71732|71675.8|71733.3|71681.5|71728.1|71674.7|95
1738796100000|2025-02-05 22:55:00|71732.7|71676.2|71726.6|71684.2|71732.7|71687.5|71725.6|71675.1|103
1738796400000|2025-02-05 23:00:00|71724.8|71687.9|71738.9|71710.8|71745.2|71717.5|71710.8|71647.6|198
1738796700000|2025-02-05 23:05:00|71738.7|71710.6|71741.1|71719.7|71749.6|71726.2|71737.8|71710.3|173
1738797000000|2025-02-05 23:10:00|71740.8|71719.5|71756.3|71736.3|71759.5|71736.7|71738.2|71716.4|141
1738797300000|2025-02-05 23:15:00|71756.2|71736.2|71737.4|71717.4|71759.3|71739.3|71735.4|71715.4|151
1738797600000|2025-02-05 23:20:00|71737.6|71717.6|71723|71703|71737.7|71717.7|71722.4|71702.4|154
1738797900000|2025-02-05 23:25:00|71722.9|71702.9|71719.2|71699.2|71723.1|71703.1|71712.3|71692.3|156
1738798200000|2025-02-05 23:30:00|71719.5|71699.5|71733.5|71713.5|71733.5|71713.5|71713.9|71693.9|133
1738798500000|2025-02-05 23:35:00|71733.2|71713.2|71743.5|71723.5|71743.9|71723.9|71732.7|71712.7|99
1738798800000|2025-02-05 23:40:00|71743.3|71723.3|71752.6|71728.6|71753.8|71733.8|71743.3|71723.3|111
1738799100000|2025-02-05 23:45:00|71752.2|71728.5|71723.2|71703.2|71752.6|71729.8|71721.4|71701.4|157
1738799400000|2025-02-05 23:50:00|71723.1|71703.1|71739.2|71719.2|71739.3|71719.3|71716.4|71696.4|150
1738799700000|2025-02-05 23:55:00|71738.9|71718.9|71749.5|71729.5|71753.3|71733.3|71732.1|71712.1|175
1738800000000|2025-02-06 00:00:00|71749.4|71729.4|71739.6|71719.6|71749.4|71729.4|71730.3|71710.3|292
1738800300000|2025-02-06 00:05:00|71739.3|71719.3|71733.3|71713.3|71741.3|71721.3|71724|71704|235
1738800600000|2025-02-06 00:10:00|71733.4|71713.4|71727.7|71707.7|71738.1|71718.1|71725.7|71705.7|233
1738800900000|2025-02-06 00:15:00|71727.8|71707.8|71753.2|71733.2|71753.2|71733.2|71726.6|71706.6|181
1738801200000|2025-02-06 00:20:00|71753.3|71733.3|71761.3|71741.3|71767.4|71747.4|71753.3|71733.3|278
1738801500000|2025-02-06 00:25:00|71761|71741|71745.7|71725.7|71761|71741|71743.9|71723.9|204
1738801800000|2025-02-06 00:30:00|71745|71725|71747.7|71727.7|71750.1|71730.1|71735.2|71715.2|192
1738802100000|2025-02-06 00:35:00|71747.4|71727.4|71754.9|71734.9|71755.1|71735.1|71743.1|71723.1|135
1738802400000|2025-02-06 00:40:00|71756.3|71736.3|71748.5|71728.5|71758.5|71738.5|71739.9|71719.9|168
1738802700000|2025-02-06 00:45:00|71747.2|71727.2|71768.3|71748.3|71768.7|71748.7|71746.4|71726.4|218
1738803000000|2025-02-06 00:50:00|71768.5|71748.5|71762.9|71742.9|71774.6|71754.6|71759.9|71739.9|219
1738803300000|2025-02-06 00:55:00|71762.6|71742.6|71759.5|71739.5|71776.9|71756.9|71759.3|71739.3|285
1738803600000|2025-02-06 01:00:00|71759.4|71739.4|71762.1|71742.1|71774.4|71754.4|71754.2|71734.2|270
1738803900000|2025-02-06 01:05:00|71762.3|71742.3|71761.3|71741.3|71764|71744|71746.4|71726.4|232
1738804200000|2025-02-06 01:10:00|71760.7|71740.7|71742.5|71722.5|71762|71742|71741.7|71721.7|158
1738804500000|2025-02-06 01:15:00|71742.6|71722.6|71729.4|71709.4|71744.7|71724.7|71722.7|71702.7|205
1738804800000|2025-02-06 01:20:00|71729.2|71709.2|71730.1|71710.1|71734|71714|71721.2|71701.2|199
1738805100000|2025-02-06 01:25:00|71729.8|71709.8|71735.8|71715.8|71740.7|71720.7|71728.9|71708.9|173
1738805400000|2025-02-06 01:30:00|71735.9|71715.9|71721.2|71701.2|71740.4|71720.4|71714.5|71694.5|386
1738805700000|2025-02-06 01:35:00|71721.3|71701.3|71716|71696|71728.8|71708.8|71713.6|71693.6|354
1738806000000|2025-02-06 01:40:00|71717.1|71697.1|71727.6|71707.6|71735.4|71715.4|71716.3|71696.3|349
1738806300000|2025-02-06 01:45:00|71726.9|71706.9|71719|71699|71729.8|71711.2|71715.6|71695.6|258
1738806600000|2025-02-06 01:50:00|71718.8|71698.8|71720.2|71700.2|71732.5|71712.5|71715.5|71695.5|248
1738806900000|2025-02-06 01:55:00|71719.6|71699.6|71719.3|71699.3|71720.3|71700.3|71705.3|71685.3|237
1738807200000|2025-02-06 02:00:00|71720.4|71700.4|71713|71698|71722.6|71702.6|71706.1|71686.1|212
1738807500000|2025-02-06 02:05:00|71713.2|71698.2|71707.4|71687.4|71718.1|71698.4|71705|71685|193
1738807800000|2025-02-06 02:10:00|71707.1|71687.1|71730.9|71710.9|71732|71712|71699.7|71679.7|202
1738808100000|2025-02-06 02:15:00|71733.9|71713.9|71744.8|71724.8|71753.2|71733.2|71731.4|71711.4|251
1738808400000|2025-02-06 02:20:00|71745|71725|71777.3|71757.3|71777.3|71757.3|71744.3|71724.3|205
1738808700000|2025-02-06 02:25:00|71777.5|71757.5|71778.2|71758.2|71780.1|71760.1|71772.9|71752.9|236
1738809000000|2025-02-06 02:30:00|71778.1|71758.1|71785.6|71765.6|71788.2|71768.2|71774.2|71754.2|205
1738809300000|2025-02-06 02:35:00|71785.5|71765.5|71786|71766|71799.5|71779.5|71785.5|71765.5|200
1738809600000|2025-02-06 02:40:00|71786.1|71766.1|71783.5|71763.5|71796.8|71776.8|71783.5|71763.5|206
1738809900000|2025-02-06 02:45:00|71783.4|71763.4|71776.3|71756.3|71792.3|71772.3|71776.2|71756.2|220
1738810200000|2025-02-06 02:50:00|71777|71757|71759.1|71739.1|71777.9|71757.9|71758|71738|191
1738810500000|2025-02-06 02:55:00|71759.3|71739.3|71771.5|71751.5|71772.3|71752.3|71757.3|71737.3|211
1738810800000|2025-02-06 03:00:00|71772.6|71752.6|71777.5|71757.5|71782|71762|71763.3|71743.3|252
1738811100000|2025-02-06 03:05:00|71778.2|71758.2|71780.3|71760.3|71781.2|71761.2|71771.7|71751.7|170
1738811400000|2025-02-06 03:10:00|71780.1|71760.1|71782.3|71762.3|71791.7|71771.7|71778.4|71758.4|236
1738811700000|2025-02-06 03:15:00|71782.5|71762.5|71780.2|71760.2|71789.7|71769.7|71778.8|71758.8|136
1738812000000|2025-02-06 03:20:00|71780.1|71760.1|71780.1|71760.1|71786.5|71766.5|71773.3|71753.3|179
1738812300000|2025-02-06 03:25:00|71780.2|71760.2|71781.5|71761.5|71787.2|71767.2|71779.9|71759.9|161
1738812600000|2025-02-06 03:30:00|71781.9|71761.9|71772.4|71752.4|71789.5|71769.5|71772|71752|160
1738812900000|2025-02-06 03:35:00|71772.5|71752.5|71785|71765|71785.3|71765.3|71772.5|71752.5|155
1738813200000|2025-02-06 03:40:00|71784.9|71764.9|71797.3|71777.3|71797.5|71777.5|71784.9|71764.9|175
1738813500000|2025-02-06 03:45:00|71797.6|71777.6|71794.6|71774.6|71800.3|71780.3|71790.3|71770.3|193
1738813800000|2025-02-06 03:50:00|71794.4|71774.4|71807.9|71787.9|71808.8|71788.8|71794.4|71774.4|203
1738814100000|2025-02-06 03:55:00|71807.7|71787.7|71793.7|71773.7|71808.1|71788.1|71789.8|71769.8|144
1738814400000|2025-02-06 04:00:00|71793.6|71773.6|71790.3|71770.3|71803.4|71783.4|71789.8|71769.8|163
1738814700000|2025-02-06 04:05:00|71790.6|71770.6|71809.3|71789.3|71809.8|71789.8|71790.6|71770.6|145
1738815000000|2025-02-06 04:10:00|71809.4|71789.4|71800.6|71780.6|71809.9|71789.9|71797.9|71777.9|153
1738815300000|2025-02-06 04:15:00|71800.7|71780.7|71799|71779|71803.5|71783.5|71797.8|71777.8|104
1738815600000|2025-02-06 04:20:00|71799.2|71779.2|71793|71773|71804|71784|71791.4|71771.4|130
1738815900000|2025-02-06 04:25:00|71792.8|71772.8|71801.6|71781.6|71801.8|71781.8|71790.1|71770.1|99
1738816200000|2025-02-06 04:30:00|71801.9|71781.9|71813|71793|71813.3|71793.3|71799|71779|136
1738816500000|2025-02-06 04:35:00|71812.9|71792.9|71827.5|71807.5|71829|71809|71811.9|71791.9|109
1738816800000|2025-02-06 04:40:00|71827.4|71807.4|71828.6|71808.6|71829.4|71809.4|71821.7|71801.7|167
1738817100000|2025-02-06 04:45:00|71828.8|71808.8|71842.1|71822.1|71842.2|71822.2|71828.8|71808.8|123
1738817400000|2025-02-06 04:50:00|71842|71822|71832.6|71812.6|71847.7|71827.7|71832.2|71812.2|164
1738817700000|2025-02-06 04:55:00|71832.8|71812.8|71837|71817|71840|71820|71829.1|71809.1|150
1738818000000|2025-02-06 05:00:00|71837.3|71817.3|71825.1|71805.1|71838.3|71818.3|71824.1|71804.1|227
1738818300000|2025-02-06 05:05:00|71825.3|71805.3|71830.7|71810.7|71831|71811|71823.2|71803.2|164
1738818600000|2025-02-06 05:10:00|71830.9|71810.9|71827.1|71807.1|71834.1|71814.1|71823|71803|218
1738818900000|2025-02-06 05:15:00|71827|71807|71827.6|71807.6|71839.8|71819.8|71827|71807|231
1738819200000|2025-02-06 05:20:00|71827.1|71807.1|71821.5|71801.5|71834.4|71814.4|71820.3|71800.3|182
1738819500000|2025-02-06 05:25:00|71821.7|71801.7|71823.2|71803.2|71824.4|71804.4|71815.1|71795.1|146
1738819800000|2025-02-06 05:30:00|71823.4|71803.4|71819.6|71799.6|71829.5|71809.5|71815.9|71795.9|173
1738820100000|2025-02-06 05:35:00|71819.4|71799.4|71827.9|71807.9|71830.3|71810.3|71819.3|71799.3|175
1738820400000|2025-02-06 05:40:00|71827.8|71807.8|71823.8|71803.8|71831.6|71811.6|71822.2|71802.2|123
1738820700000|2025-02-06 05:45:00|71823.9|71803.9|71823.5|71803.5|71832.1|71812.1|71822.2|71802.2|110
1738821000000|2025-02-06 05:50:00|71823.7|71803.7|71823.9|71803.9|71830.7|71810.7|71823.6|71803.6|121
1738821300000|2025-02-06 05:55:00|71824|71804|71835.9|71815.9|71837.7|71818.7|71822.4|71802.4|172
1738821600000|2025-02-06 06:00:00|71836|71816|71837.2|71817.2|71841.7|71821.7|71826.2|71809.4|194
1738821900000|2025-02-06 06:05:00|71837.3|71817.3|71837.8|71817.8|71840.2|71820.2|71834|71814|190
1738822200000|2025-02-06 06:10:00|71837.9|71817.9|71838.8|71818.8|71840.7|71820.7|71832.7|71812.7|158
1738822500000|2025-02-06 06:15:00|71838.7|71818.7|71833.2|71813.2|71839.8|71819.8|71831.9|71811.9|143
1738822800000|2025-02-06 06:20:00|71833.3|71813.3|71827.3|71807.3|71840.3|71820.3|71827.2|71807.2|128
1738823100000|2025-02-06 06:25:00|71826.1|71806.1|71832.6|71812.6|71832.6|71812.6|71818.6|71798.6|150
1738823400000|2025-02-06 06:30:00|71832.7|71812.7|71821.4|71801.4|71834.4|71814.4|71820.6|71800.6|175
1738823700000|2025-02-06 06:35:00|71821.7|71801.7|71804.6|71784.6|71822.6|71802.6|71800.3|71780.3|173
1738824000000|2025-02-06 06:40:00|71804.8|71784.8|71802.3|71782.3|71807.5|71787.5|71798.5|71778.5|187
1738824300000|2025-02-06 06:45:00|71802.6|71782.6|71832.4|71812.4|71834.5|71814.5|71802.3|71782.3|185
1738824600000|2025-02-06 06:50:00|71832.6|71812.6|71809.3|71789.3|71832.6|71812.6|71809.2|71789.2|227
1738824900000|2025-02-06 06:55:00|71809.5|71789.5|71813.7|71792.5|71828.9|71808.9|71809.3|71789.3|215
1738825200000|2025-02-06 07:00:00|71816|71793.4|71825.6|71810.6|71830.4|71811.8|71808.7|71788.7|394
1738825500000|2025-02-06 07:05:00|71825.5|71810.5|71829|71814|71835.2|71820.2|71817.7|71802.7|358
1738825800000|2025-02-06 07:10:00|71829.4|71814.4|71846.8|71831.8|71849.6|71834.6|71816|71797.1|475
1738826100000|2025-02-06 07:15:00|71846.6|71831.6|71829.7|71814.7|71854.2|71839.2|71827.7|71812.7|390
1738826400000|2025-02-06 07:20:00|71830|71815|71823.1|71808.1|71830|71815|71803|71788|364
1738826700000|2025-02-06 07:25:00|71823.3|71808.3|71819.8|71804.8|71832.9|71817.9|71818.7|71803.7|261
1738827000000|2025-02-06 07:30:00|71820|71805|71863.2|71843.2|71863.2|71843.2|71818.1|71803.1|322
1738827300000|2025-02-06 07:35:00|71862.6|71842.6|71833.7|71818.7|71863.1|71845.1|71831.2|71816.2|347
1738827600000|2025-02-06 07:40:00|71833.8|71818.8|71847.6|71832.6|71853.8|71838.8|71833.8|71818.8|417
1738827900000|2025-02-06 07:45:00|71847.2|71832.2|71858.5|71843.5|71865|71850|71841.5|71826.5|349
1738828200000|2025-02-06 07:50:00|71858.6|71843.6|71887.4|71872.4|71892.2|71877.2|71851.1|71836.1|392
1738828500000|2025-02-06 07:55:00|71887.5|71872.5|71879.9|71864.9|71887.7|71872.7|71865.4|71850.4|418
1738828800000|2025-02-06 08:00:00|71880.1|71865.1|71880.1|71865.1|71896.8|71881.8|71874.6|71859.6|584
1738829100000|2025-02-06 08:05:00|71880|71865|71922.1|71907.1|71928.3|71908.3|71878.4|71859.7|497
1738829400000|2025-02-06 08:10:00|71921.9|71906.9|71938.4|71923.4|71951.8|71936.8|71916.4|71898.1|518
1738829700000|2025-02-06 08:15:00|71937.8|71922.8|71947.9|71927.9|71954.4|71936.8|71933.5|71914.5|436
1738830000000|2025-02-06 08:20:00|71948.1|71928.1|71945.3|71930.3|71971|71951|71935|71915|425
1738830300000|2025-02-06 08:25:00|71944.2|71929.2|72001.3|71981.3|72003.1|71983.1|71935.3|71915.3|496
1738830600000|2025-02-06 08:30:00|71999.3|71979.3|72000.5|71980.5|72036.7|72016.7|71988.8|71968.8|577
1738830900000|2025-02-06 08:35:00|72000.1|71980.1|71987.6|71967.6|72007.5|71987.5|71985|71965|561
1738831200000|2025-02-06 08:40:00|71987.8|71967.8|72009.6|71989.6|72023.5|72006.7|71987.8|71967.8|508
1738831500000|2025-02-06 08:45:00|72009.8|71989.8|72028.9|72008.9|72038.9|72023.9|72003.3|71984.9|483
1738831800000|2025-02-06 08:50:00|72028.1|72008.1|72019.4|71999.4|72045.9|72030.9|72014.5|71994.5|449
1738832100000|2025-02-06 08:55:00|72018.8|71998.8|71985.3|71970.3|72019|71999|71981.5|71966.5|431
1738832400000|2025-02-06 09:00:00|71984.1|71969.1|71972.9|71957.9|71995.6|71980.6|71970.6|71955.6|514
1738832700000|2025-02-06 09:05:00|71971.5|71956.5|71988.3|71973.3|71994.2|71979.2|71970|71955|422
1738833000000|2025-02-06 09:10:00|71988.1|71973.1|71976.1|71961.1|71994|71979|71966.6|71951.6|415
1738833300000|2025-02-06 09:15:00|71976|71961|72015.7|72000.7|72015.7|72000.7|71969.7|71954.7|426
1738833600000|2025-02-06 09:20:00|72015.8|72000.8|72028|72013|72045.7|72030.7|72014.9|71999.9|453
1738833900000|2025-02-06 09:25:00|72027.9|72012.9|72004.3|71989.3|72031.3|72016.3|71999.8|71984.8|339
1738834200000|2025-02-06 09:30:00|72004.5|71989.5|71990.8|71975.8|72028.2|72013.2|71985.8|71970.8|501
1738834500000|2025-02-06 09:35:00|71990.5|71975.5|71990.3|71975.3|71998.1|71983.1|71986.5|71971.5|410
1738834800000|2025-02-06 09:40:00|71990.2|71975.2|72004.1|71989.1|72012|71997|71974.8|71959.8|466
1738835100000|2025-02-06 09:45:00|72004.2|71989.2|71998.6|71983.6|72005.1|71990.1|71978.7|71963.7|439
1738835400000|2025-02-06 09:50:00|71998.7|71983.7|71990.3|71975.3|72002.8|71987.8|71985.5|71970.5|487
1738835700000|2025-02-06 09:55:00|71990.6|71975.6|72019|71999|72030.5|72015.5|71990.6|71975.6|405
1738836000000|2025-02-06 10:00:00|72017.7|71997.7|72006.9|71991.9|72021.2|72006.2|71997.6|71982.6|490
1738836300000|2025-02-06 10:05:00|72007.1|71992.1|72028.2|72013.2|72029.8|72014.8|71991.9|71976.9|497
1738836600000|2025-02-06 10:10:00|72028.1|72013.1|72012.4|71997.4|72032.2|72017.2|71997.9|71982.9|454
1738836900000|2025-02-06 10:15:00|72012.6|71997.6|71991.4|71976.4|72013.7|71998.7|71991.3|71976.3|389
1738837200000|2025-02-06 10:20:00|71991.5|71976.5|71986.2|71971.2|71992.6|71977.6|71979.5|71964.5|378
1738837500000|2025-02-06 10:25:00|71986.1|71971.1|71982.8|71967.8|71987.7|71972.7|71970.5|71952.2|320
1738837800000|2025-02-06 10:30:00|71983|71968|71993.7|71978.7|72002.4|71987.4|71977.3|71962.3|396
1738838100000|2025-02-06 10:35:00|71992.8|71977.8|71996.9|71981.9|71999|71984|71980.9|71965.9|357
1738838400000|2025-02-06 10:40:00|71995.1|71980.1|72030.1|72015.1|72039.3|72024.3|71993.4|71978.4|355
1738838700000|2025-02-06 10:45:00|72029.9|72014.9|72012.5|71997.5|72029.9|72014.9|72002.5|71987.5|374
1738839000000|2025-02-06 10:50:00|72012.4|71997.4|72005.1|71990.1|72019.6|72004.6|72003.1|71988.1|279
1738839300000|2025-02-06 10:55:00|72005|71990|71993.8|71978.8|72012.5|71997.5|71991.4|71976.4|396
1738839600000|2025-02-06 11:00:00|71994.1|71979.1|72021.4|72001.4|72026.6|72006.6|71992.6|71977.6|410
1738839900000|2025-02-06 11:05:00|72021.6|72001.6|72010.4|71995.4|72021.9|72003.5|72001.2|71986.2|385
1738840200000|2025-02-06 11:10:00|72010.3|71995.3|72004.9|71989.9|72015.4|72000.4|71994.4|71979.4|416
1738840500000|2025-02-06 11:15:00|72005|71990|71964.6|71949.6|72008.9|71993.9|71964.6|71949.6|445
1738840800000|2025-02-06 11:20:00|71964.7|71949.7|71956.9|71941.9|71973.1|71958.1|71955.7|71940.7|381
1738841100000|2025-02-06 11:25:00|71957.3|71942.3|71958.4|71943.4|71967.8|71952.8|71956.1|71938.6|305
1738841400000|2025-02-06 11:30:00|71956.2|71941.2|71990.5|71975.5|71990.6|71975.6|71954.8|71939.8|397
1738841700000|2025-02-06 11:35:00|71989.8|71974.8|71999.6|71984.6|72001.7|71986.7|71980.7|71965.7|429
1738842000000|2025-02-06 11:40:00|71998.2|71983.2|72001|71986|72012.4|71997.4|71997.9|71982.9|372
1738842300000|2025-02-06 11:45:00|72001.2|71986.2|71984.1|71969.1|72002.6|71987.6|71982.7|71967.7|426
1738842600000|2025-02-06 11:50:00|71983.9|71968.9|71993.8|71978.8|72003.1|71988.1|71978.9|71963.9|358
1738842900000|2025-02-06 11:55:00|71996.8|71981.8|71995.8|71975.8|72008.8|71993.8|71973.8|71958.8|408
1738843200000|2025-02-06 12:00:00|71997.6|71977.6|72010.8|71995.8|72041.2|72024.9|71985.3|71965.3|930
1738843500000|2025-02-06 12:05:00|72011.1|71996.1|72004.8|71989.8|72036|72021|71997.7|71982.7|718
1738843800000|2025-02-06 12:10:00|72011.7|71996.7|72009.8|71989.8|72045.2|72027.8|72006.2|71989.2|663
1738844100000|2025-02-06 12:15:00|72009.5|71989.5|72028.2|72013.2|72029.8|72014.8|72001.6|71986.6|531
1738844400000|2025-02-06 12:20:00|72026.9|72011.9|72027.1|72012.1|72038.1|72023.1|72014|71999|543
1738844700000|2025-02-06 12:25:00|72027.3|72012.3|72033|72018|72035.9|72020.9|72009.2|71994.2|450
1738845000000|2025-02-06 12:30:00|72033.2|72018.2|72024.8|72009.8|72033.4|72018.4|72008.5|71993.5|448
1738845300000|2025-02-06 12:35:00|72024.9|72009.9|72049.2|72034.2|72061.2|72046.2|72024.9|72009.9|553
1738845600000|2025-02-06 12:40:00|72047.6|72032.6|71994.6|71979.6|72048.2|72033.2|71986.4|71971.4|593
1738845900000|2025-02-06 12:45:00|71994.4|71979.4|72020.6|72005.6|72023.8|72006.2|71993.6|71978.6|612
1738846200000|2025-02-06 12:50:00|72020.4|72005.4|72023.5|72008.5|72027.1|72012.1|72002.3|71987.3|598
1738846500000|2025-02-06 12:55:00|72023.3|72008.3|72000|71980|72027.2|72012.2|71996.1|71978.5|481
1738846800000|2025-02-06 13:00:00|72000.9|71980.9|72015.7|72000.7|72030.3|72015.3|71991.4|71971.4|598
1738847100000|2025-02-06 13:05:00|72016.1|72001.1|72014.2|71999.2|72054.7|72039.7|72002.6|71987.6|619
1738847400000|2025-02-06 13:10:00|72014.3|71999.3|72005.9|71990.9|72027.6|72012.6|71997.2|71982.2|634
1738847700000|2025-02-06 13:15:00|72007.1|71992.1|72021.4|72006.4|72026.5|72011.5|72005.1|71990.1|485
1738848000000|2025-02-06 13:20:00|72020.7|72005.7|72023.3|72008.3|72026.7|72011.7|72009.5|71994.5|502
1738848300000|2025-02-06 13:25:00|72023.8|72008.8|72039.5|71975.1|72043.9|72008.9|72007|71975.1|416
1738848600000|2025-02-06 13:30:00|72036.4|71956.9|71972.7|71957.7|72036.4|71989.5|71966.3|71946.3|647
1738848900000|2025-02-06 13:35:00|71972.8|71957.8|71980.9|71965.9|71994.2|71979.2|71966.7|71946.9|586
1738849200000|2025-02-06 13:40:00|71981.2|71966.2|72009.4|71994.4|72009.6|71994.6|71976.7|71959.6|535
1738849500000|2025-02-06 13:45:00|72009.5|71994.5|72025.1|72010.1|72025.6|72010.6|72005.9|71990.9|582
1738849800000|2025-02-06 13:50:00|72024.1|72009.1|72034.2|72019.2|72044.5|72029.5|72018.3|72003.3|553
1738850100000|2025-02-06 13:55:00|72034.3|72019.3|72010.3|71995.3|72044.6|72029.6|72006.2|71991.2|609
1738850400000|2025-02-06 14:00:00|72009.3|71994.3|72005.3|71990.3|72014.5|71999.5|71991.4|71976.4|590
1738850700000|2025-02-06 14:05:00|72005.2|71990.2|71969.4|71954.4|72005.4|71990.4|71964.8|71949.8|453
1738851000000|2025-02-06 14:10:00|71967.7|71952.7|71969.4|71954.4|71978.8|71963.8|71958.4|71943.4|429
1738851300000|2025-02-06 14:15:00|71969.3|71954.3|71990.5|71975.5|71993.2|71978.2|71968.8|71953.8|470
1738851600000|2025-02-06 14:20:00|71990.3|71975.3|71978|71963|71997.4|71982.4|71978|71963|450
1738851900000|2025-02-06 14:25:00|71977.4|71962.4|71960.2|71945.2|71981|71966|71960.2|71945.2|492
1738852200000|2025-02-06 14:30:00|71960.1|71945.1|71944.7|71929.7|71979.5|71962.1|71942.5|71927.5|572
1738852500000|2025-02-06 14:35:00|71944.8|71929.8|71927.3|71912.3|71951.3|71936.3|71923.7|71908.7|637
1738852800000|2025-02-06 14:40:00|71927.4|71912.4|71922.9|71907.9|71935.4|71919.4|71911.2|71896.2|559
1738853100000|2025-02-06 14:45:00|71924.4|71909.4|71991.3|71976.3|71996.4|71976.4|71910.9|71895.9|554
1738853400000|2025-02-06 14:50:00|71991.4|71976.4|71976.5|71961.5|71994.2|71979.2|71961.9|71946.9|558
1738853700000|2025-02-06 14:55:00|71976.3|71961.3|71998.4|71983.4|72002|71987|71966.5|71951.5|525
1738854000000|2025-02-06 15:00:00|71998.5|71983.5|71936.2|71921.2|72005.1|71990.1|71921.5|71906.5|678
1738854300000|2025-02-06 15:05:00|71936.3|71921.3|71942.6|71927.6|71964|71949|71927|71912|643
1738854600000|2025-02-06 15:10:00|71942.2|71927.2|71938.6|71923.6|71958.6|71942.4|71930.6|71914.8|569
1738854900000|2025-02-06 15:15:00|71938.7|71923.7|71915.2|71900.2|71942.3|71927.3|71913.2|71898.2|504
1738855200000|2025-02-06 15:20:00|71915.4|71900.4|71934.3|71919.3|71940.2|71925.2|71900.7|71885.7|552
1738855500000|2025-02-06 15:25:00|71934.2|71919.2|71972.3|71952.3|71972.3|71954.7|71929.7|71911.5|548
1738855800000|2025-02-06 15:30:00|71970|71955|71983.4|71968.4|71992.7|71976.4|71965.1|71949.4|602
1738856100000|2025-02-06 15:35:00|71984.2|71969.2|71993.8|71973.8|72005.9|71985.9|71975.8|71960.8|526
1738856400000|2025-02-06 15:40:00|71993.1|71973.1|71969.7|71954.7|71997.4|71982.4|71956.6|71941.6|628
1738856700000|2025-02-06 15:45:00|71969.4|71954.4|71949.4|71929.4|71969.7|71954.7|71937.3|71918.3|622
1738857000000|2025-02-06 15:50:00|71951.3|71931.3|71976.7|71961.7|71981.7|71966.7|71950.7|71931.1|633
1738857300000|2025-02-06 15:55:00|71976.2|71961.2|71949.6|71934.6|71983.2|71968.2|71941.9|71926.9|770
1738857600000|2025-02-06 16:00:00|71950.7|71935.7|71935.2|71920.2|71954.1|71939.1|71934.4|71919.4|640
1738857900000|2025-02-06 16:05:00|71934.6|71919.6|71939.4|71924.4|71942.6|71927.6|71919.5|71904.5|484
1738858200000|2025-02-06 16:10:00|71939.5|71924.5|71949.7|71934.7|71950.2|71935.2|71911.4|71896.4|451
1738858500000|2025-02-06 16:15:00|71949.5|71934.5|71932.8|71917.8|71956.2|71941.2|71920.4|71905.4|474
1738858800000|2025-02-06 16:20:00|71932.6|71917.6|71911.8|71891.8|71932.6|71917.6|71908.2|71889.7|468
1738859100000|2025-02-06 16:25:00|71912|71892|71918.9|71903.9|71925.1|71910.1|71907.7|71892|429
1738859400000|2025-02-06 16:30:00|71920.2|71905.2|71927.4|71912.4|71937.5|71922.5|71907.6|71892.6|394
1738859700000|2025-02-06 16:35:00|71927.5|71912.5|71923|71908|71943.4|71928.4|71921.8|71906.8|411
1738860000000|2025-02-06 16:40:00|71922.3|71907.3|71941.3|71926.3|71942.4|71927.4|71922.3|71907.3|379
1738860300000|2025-02-06 16:45:00|71941.6|71926.6|71956.3|71941.3|71956.5|71941.5|71941.3|71926.3|314
1738860600000|2025-02-06 16:50:00|71956.4|71941.4|71947|71932|71957.3|71942.3|71930.9|71915.9|379
1738860900000|2025-02-06 16:55:00|71947.2|71932.2|71970.5|71955.5|71970.7|71955.7|71947|71932|266
1738861200000|2025-02-06 17:00:00|71970.4|71955.4|71934.8|71914.8|71977.8|71962.8|71932.1|71914.7|426
1738861500000|2025-02-06 17:05:00|71936.1|71916.1|71919.4|71904.4|71938.8|71923.6|71914.8|71899.8|372
1738861800000|2025-02-06 17:10:00|71919.5|71904.5|71908.7|71893.7|71925.6|71910.6|71908.1|71893.1|310
1738862100000|2025-02-06 17:15:00|71908.9|71893.9|71922|71907|71922.2|71907.2|71892.2|71877.2|288
1738862400000|2025-02-06 17:20:00|71921.9|71906.9|71895|71880|71921.9|71906.9|71894.7|71879.7|253
1738862700000|2025-02-06 17:25:00|71894.9|71879.9|71890.6|71875.6|71898.4|71883.4|71883.9|71868.9|197
1738863000000|2025-02-06 17:30:00|71892.6|71877.6|71920.5|71905.5|71928.2|71911.1|71892.6|71877.6|313
1738863300000|2025-02-06 17:35:00|71920.2|71905.2|71907.2|71892.2|71927.9|71912.5|71905.6|71890.6|295
1738863600000|2025-02-06 17:40:00|71907.1|71892.1|71910|71895|71915.4|71897.1|71899|71884|228
1738863900000|2025-02-06 17:45:00|71910.2|71895.2|71907.7|71892.7|71922.8|71907.8|71901.5|71886.5|226
1738864200000|2025-02-06 17:50:00|71907.5|71892.5|71904.7|71884.7|71910.6|71895.6|71900.8|71883.3|236
1738864500000|2025-02-06 17:55:00|71904.4|71884.4|71887.1|71872.1|71904.4|71884.7|71877.3|71862.3|279
1738864800000|2025-02-06 18:00:00|71887.9|71872.9|71878.9|71858.9|71893.7|71878.7|71875.1|71856.8|392
1738865100000|2025-02-06 18:05:00|71879.1|71859.1|71884.3|71864.3|71932|71907.2|71848.5|71832.5|429
1738865400000|2025-02-06 18:10:00|71884|71864|71887.3|71867.3|71901.6|71881.6|71843.1|71823.1|535
1738865700000|2025-02-06 18:15:00|71887.2|71867.2|71861.7|71846.7|71887.4|71867.4|71846.1|71826.1|499
1738866000000|2025-02-06 18:20:00|71861.8|71846.8|71864.6|71844.6|71887.3|71867.3|71860.4|71840.4|360
1738866300000|2025-02-06 18:25:00|71864.8|71844.8|71850.4|71835.4|71871.2|71851.2|71848.9|71830.5|334
1738866600000|2025-02-06 18:30:00|71850|71835|71871.1|71851.1|71871.1|71851.1|71840.4|71825.4|396
1738866900000|2025-02-06 18:35:00|71870.7|71850.7|71831.7|71811.7|71870.7|71850.7|71825.8|71810.8|386
1738867200000|2025-02-06 18:40:00|71831.9|71811.9|71787.5|71767.5|71836.4|71820.2|71786|71766|398
1738867500000|2025-02-06 18:45:00|71793.2|71773.2|71795.6|71775.6|71801.7|71781.7|71777.4|71757.4|428
1738867800000|2025-02-06 18:50:00|71795.8|71775.8|71830.8|71815.8|71835.8|71815.8|71795.8|71775.8|354
1738868100000|2025-02-06 18:55:00|71833|71818|71827|71807|71855.4|71835.4|71823.4|71803.4|379
1738868400000|2025-02-06 19:00:00|71827.2|71807.2|71833.5|71818.5|71833.5|71818.5|71813.8|71793.8|403
1738868700000|2025-02-06 19:05:00|71835|71820|71834.5|71814.5|71849.3|71834.3|71834.5|71814.5|350
1738869000000|2025-02-06 19:10:00|71834.3|71814.3|71841.7|71826.7|71842.6|71827.6|71830.4|71811.4|244
1738869300000|2025-02-06 19:15:00|71842|71827|71848.6|71833.6|71858.4|71843.4|71841.9|71826.9|252
1738869600000|2025-02-06 19:20:00|71848.4|71833.4|71850.6|71835.6|71852.1|71837.1|71840.9|71825.9|191
1738869900000|2025-02-06 19:25:00|71850.7|71835.7|71856|71841|71856.7|71841.7|71845.8|71830.8|260
1738870200000|2025-02-06 19:30:00|71856.2|71841.2|71868.2|71848.2|71874.8|71859.8|71855.8|71840.8|286
1738870500000|2025-02-06 19:35:00|71868.3|71848.3|71881.4|71866.4|71885.5|71870.5|71868.3|71848.3|230
1738870800000|2025-02-06 19:40:00|71881.3|71866.3|71869.7|71854.7|71883.2|71868.2|71868.8|71853.8|181
1738871100000|2025-02-06 19:45:00|71870.2|71855.2|71856.2|71841.2|71870.6|71855.6|71849.2|71834.2|172
1738871400000|2025-02-06 19:50:00|71856.5|71841.5|71863.6|71848.6|71871.1|71856.1|71852.6|71837.6|251
1738871700000|2025-02-06 19:55:00|71863.4|71848.4|71855|71840|71863.4|71848.4|71849.6|71834.6|296
1738872000000|2025-02-06 20:00:00|71855.2|71840.2|71844.2|71829.2|71859.5|71844.5|71842.9|71827.9|307
1738872300000|2025-02-06 20:05:00|71844.4|71829.4|71816.9|71801.9|71845.7|71830.7|71814.3|71799.3|282
1738872600000|2025-02-06 20:10:00|71817.2|71802.2|71829.1|71814.1|71831.1|71816.1|71812.5|71797.5|210
1738872900000|2025-02-06 20:15:00|71834.3|71819.3|71830|71815|71836.1|71821.1|71820.4|71805.4|209
1738873200000|2025-02-06 20:20:00|71830.5|71815.5|71837.7|71822.7|71840.5|71825.5|71825.9|71810.7|174
1738873500000|2025-02-06 20:25:00|71837.5|71822.5|71849.8|71834.8|71849.8|71834.8|71835.6|71819.4|217
1738873800000|2025-02-06 20:30:00|71849.6|71834.6|71852.3|71837.3|71860.4|71845.4|71848.4|71833.4|218
1738874100000|2025-02-06 20:35:00|71851.4|71836.4|71848|71833|71854.5|71839.5|71844.3|71829.3|156
1738874400000|2025-02-06 20:40:00|71846.8|71831.8|71846.3|71831.3|71849.2|71834.2|71836.6|71821.6|177
1738874700000|2025-02-06 20:45:00|71846.5|71831.5|71849.6|71834.6|71860|71845|71844.5|71829.5|203
1738875000000|2025-02-06 20:50:00|71849.4|71834.4|71841.8|71821.8|71852|71834.6|71841.1|71821.1|175
1738875300000|2025-02-06 20:55:00|71841.7|71821.7|71832|71817|71846.9|71827.8|71829.2|71809.6|282
1738875600000|2025-02-06 21:00:00|71836.6|71821.6|71839.5|71824.5|71842.2|71826.2|71829.3|71812.3|267
1738875900000|2025-02-06 21:05:00|71839.4|71824.4|71836.1|71816.1|71839.5|71824.4|71834.4|71814.4|72
1738876200000|2025-02-06 21:10:00|71836.2|71816.2|71846|71826|71847|71827|71834.7|71814.7|66
1738876500000|2025-02-06 21:15:00|71845.9|71825.9|71855.6|71835.6|71855.7|71837.5|71840.7|71820.7|104
1738876800000|2025-02-06 21:20:00|71855.8|71835.8|71862.4|71842.4|71863.5|71844|71854.9|71834.9|90
1738877100000|2025-02-06 21:25:00|71862.2|71842.2|71842.7|71822.7|71862.2|71842.2|71842.5|71822.5|101
1738877400000|2025-02-06 21:30:00|71842.8|71822.8|71846.5|71826.5|71848.9|71828.9|71842.7|71822.7|99
1738877700000|2025-02-06 21:35:00|71846.7|71826.7|71848.4|71828.4|71848.8|71828.8|71843.4|71823.4|98
1738878000000|2025-02-06 21:40:00|71848.3|71828.3|71856.6|71835|71858.6|71836.2|71847.6|71825.2|92
1738878300000|2025-02-06 21:45:00|71856.5|71835.1|71859.5|71837.6|71862.7|71839.6|71855.8|71832.6|132
1738878600000|2025-02-06 21:50:00|71859.2|71837.7|71861.7|71841.3|71865.3|71843|71856.9|71835.4|145
1738878900000|2025-02-06 21:55:00|71863.1|71838.8|71880.6|71844.1|71883.8|71853.4|71862.8|71829.1|156
1738879200000|2025-02-06 22:00:00|71885|71837.4|71875|71814.8|71890.8|71837.4|71873.7|71814.8|29
1738879500000|2025-02-06 22:05:00|71874.9|71814.6|71870.5|71823.2|71874.9|71828.7|71860.6|71814.6|80
1738879800000|2025-02-06 22:10:00|71869.8|71824.3|71873.5|71827.6|71874.2|71828.4|71862.8|71819.1|95
1738880100000|2025-02-06 22:15:00|71873.2|71827.4|71877.9|71832|71877.9|71832|71872.6|71826.6|94
1738880400000|2025-02-06 22:20:00|71878|71831.9|71880.3|71828.6|71881.9|71833.5|71874.8|71826.7|83
1738880700000|2025-02-06 22:25:00|71880.4|71828.2|71879.3|71829|71880.4|71832.4|71874.7|71828.2|71
1738881000000|2025-02-06 22:30:00|71879.2|71833.6|71885.5|71836.1|71896.9|71839.1|71879.2|71826.7|158
1738881300000|2025-02-06 22:35:00|71885.3|71836|71880.9|71835|71894.5|71840.3|71880.9|71834.4|171
1738881600000|2025-02-06 22:40:00|71880.8|71835.1|71882.9|71836.4|71884.9|71837.8|71879.9|71831.8|92
1738881900000|2025-02-06 22:45:00|71882.8|71836|71881.3|71833.5|71885.7|71838.8|71878.9|71833|90
1738882200000|2025-02-06 22:50:00|71881.2|71833.6|71878.9|71824.6|71881.4|71834|71864.5|71824.6|99
1738882500000|2025-02-06 22:55:00|71879.1|71824.7|71871.2|71840|71887.2|71841|71870.7|71820.8|165
1738882800000|2025-02-06 23:00:00|71871.3|71839.8|71868.6|71847.5|71877.1|71850.1|71866.1|71834.2|184
1738883100000|2025-02-06 23:05:00|71868.5|71848.5|71859.6|71838|71868.5|71848.5|71853.7|71832.2|172
1738883400000|2025-02-06 23:10:00|71859.3|71837.7|71853.9|71833.9|71861.9|71841.9|71852.9|71832.9|146
1738883700000|2025-02-06 23:15:00|71853.8|71833.8|71852.6|71832.6|71854.2|71834.2|71843.9|71823.9|111
1738884000000|2025-02-06 23:20:00|71852.4|71832.4|71856.3|71836.3|71857|71837|71852|71831.8|96
1738884300000|2025-02-06 23:25:00|71856.4|71836.4|71857.5|71837.5|71859.5|71839.5|71856.2|71836.2|34
1738884600000|2025-02-06 23:30:00|71857.3|71837.3|71858.8|71838.8|71859.4|71839.4|71855.8|71835.8|69
1738884900000|2025-02-06 23:35:00|71858.6|71838.6|71857.2|71837.2|71860.4|71840.4|71854.9|71834.9|134
1738885200000|2025-02-06 23:40:00|71857|71837|71853.5|71833.5|71857|71837|71853.5|71833.5|52
1738885500000|2025-02-06 23:45:00|71853.4|71833.4|71862.3|71842.3|71863.1|71843.1|71850.1|71830.1|131
1738885800000|2025-02-06 23:50:00|71862.1|71842.1|71853.4|71833.4|71862.1|71842.1|71851.1|71831.1|150
1738886100000|2025-02-06 23:55:00|71855.1|71835.1|71855.7|71835.7|71862.7|71842.7|71853.2|71833.2|165
1738886400000|2025-02-07 00:00:00|71854.6|71834.6|71824.4|71804.4|71856|71836|71815.8|71795.8|248
1738886700000|2025-02-07 00:05:00|71824.1|71804.1|71851.2|71831.2|71853.6|71833.6|71822.7|71802.7|221
1738887000000|2025-02-07 00:10:00|71851|71831|71840.8|71820.8|71854.6|71834.6|71837.1|71819|216
1738887300000|2025-02-07 00:15:00|71839.6|71819.6|71862.8|71842.8|71864.1|71844.1|71835.2|71818.6|196
1738887600000|2025-02-07 00:20:00|71862.9|71842.9|71865.3|71845.3|71871.9|71851.9|71862.8|71842.8|238
1738887900000|2025-02-07 00:25:00|71865.2|71845.2|71867.9|71847.9|71869|71849|71857.9|71837.9|177
1738888200000|2025-02-07 00:30:00|71867.8|71847.8|71877.9|71857.9|71877.9|71857.9|71864.4|71844.4|265
1738888500000|2025-02-07 00:35:00|71877.8|71857.8|71883.8|71863.8|71890.5|71870.5|71877.6|71857.6|240
1738888800000|2025-02-07 00:40:00|71883.9|71863.9|71886.8|71866.8|71895.4|71875.4|71880.2|71860.2|212
1738889100000|2025-02-07 00:45:00|71887|71867|71897.7|71877.7|71902.7|71882.7|71874.9|71854.9|261
1738889400000|2025-02-07 00:50:00|71897.4|71877.4|71889.1|71869.1|71898.9|71878.9|71888.4|71868.4|203
1738889700000|2025-02-07 00:55:00|71889|71869|71906.6|71886.6|71908.3|71889.7|71888|71868|235
1738890000000|2025-02-07 01:00:00|71906.7|71886.7|71898.7|71878.7|71918.7|71898.7|71896.7|71876.7|310
1738890300000|2025-02-07 01:05:00|71898.4|71878.4|71914.7|71894.7|71919.8|71899.8|71898.4|71878.4|257
1738890600000|2025-02-07 01:10:00|71914.4|71894.4|71927.6|71907.6|71930.6|71910.6|71913.8|71893.8|244
1738890900000|2025-02-07 01:15:00|71927.4|71907.4|71912.4|71892.4|71927.7|71907.7|71910.7|71890.7|236
1738891200000|2025-02-07 01:20:00|71912.1|71892.1|71898.1|71878.1|71916.2|71896.2|71898.1|71878.1|231
1738891500000|2025-02-07 01:25:00|71897.9|71877.9|71897.4|71877.4|71901|71881|71890.5|71870.5|300
1738891800000|2025-02-07 01:30:00|71897.6|71877.6|71905.1|71885.1|71910.8|71890.8|71894.1|71874.1|247
1738892100000|2025-02-07 01:35:00|71905|71885|71895.7|71875.7|71906.2|71886.2|71886|71866|250
1738892400000|2025-02-07 01:40:00|71895.5|71875.5|71899.5|71879.5|71909.4|71889.4|71895.4|71875.4|245
1738892700000|2025-02-07 01:45:00|71899.6|71879.6|71884.4|71864.4|71903.9|71883.9|71877.8|71857.8|267
1738893000000|2025-02-07 01:50:00|71881.9|71861.9|71852|71832|71885.5|71865.5|71851.6|71831.6|226
1738893300000|2025-02-07 01:55:00|71852.2|71832.2|71865.2|71845.2|71873.7|71853.7|71845|71825|315
1738893600000|2025-02-07 02:00:00|71865.4|71845.4|71859.7|71839.7|71868.9|71848.9|71853.1|71833.1|284
1738893900000|2025-02-07 02:05:00|71860.1|71840.1|71857.2|71842.2|71864.4|71846.1|71847|71832|199
1738894200000|2025-02-07 02:10:00|71857.1|71842.1|71863.3|71843.3|71863.6|71847.1|71847|71832|194
1738894500000|2025-02-07 02:15:00|71863|71843|71863.3|71843.3|71863.4|71843.4|71850.5|71830.5|199
1738894800000|2025-02-07 02:20:00|71862.9|71842.9|71854.9|71834.9|71863.6|71843.6|71852.3|71832.3|171
1738895100000|2025-02-07 02:25:00|71854.7|71834.7|71853.6|71833.6|71864|71844|71852.5|71832.5|213
1738895400000|2025-02-07 02:30:00|71853.3|71833.3|71858.8|71838.8|71860.1|71843.4|71851.7|71831.7|196
1738895700000|2025-02-07 02:35:00|71858.7|71838.7|71859.8|71839.8|71867.4|71847.4|71852.7|71832.7|192
1738896000000|2025-02-07 02:40:00|71859.6|71839.6|71870.1|71850.1|71872.3|71852.3|71853.8|71833.8|168
1738896300000|2025-02-07 02:45:00|71869.9|71849.9|71881.9|71861.9|71883.8|71863.8|71867.7|71847.7|193
1738896600000|2025-02-07 02:50:00|71881.7|71861.7|71877.8|71857.8|71883.5|71863.5|71877.2|71857.2|186
1738896900000|2025-02-07 02:55:00|71877.5|71857.5|71862.9|71842.9|71883.6|71863.6|71862|71842|193
1738897200000|2025-02-07 03:00:00|71862.6|71842.6|71868.4|71848.4|71870.2|71850.2|71857.8|71837.8|147
1738897500000|2025-02-07 03:05:00|71868.5|71848.5|71879.4|71859.4|71879.5|71859.5|71868.3|71848.3|138
1738897800000|2025-02-07 03:10:00|71879.7|71859.7|71871.7|71851.7|71884.5|71864.5|71868.4|71848.4|141
1738898100000|2025-02-07 03:15:00|71871.5|71851.5|71872.4|71852.4|71874.5|71854.5|71859.8|71839.8|214
1738898400000|2025-02-07 03:20:00|71872.2|71852.2|71869.1|71849.1|71873.7|71853.7|71861.3|71841.3|154
1738898700000|2025-02-07 03:25:00|71870.3|71850.3|71872.7|71852.7|71872.7|71852.7|71868.5|71848.5|108
1738899000000|2025-02-07 03:30:00|71872.5|71852.5|71873.2|71853.2|71873.3|71853.3|71863.8|71843.8|101
1738899300000|2025-02-07 03:35:00|71872.9|71852.9|71890.9|71870.9|71890.9|71870.9|71870.7|71850.7|113
1738899600000|2025-02-07 03:40:00|71891.3|71871.3|71901.4|71881.4|71901.6|71881.6|71888.6|71868.6|130
1738899900000|2025-02-07 03:45:00|71901.7|71881.7|71906.4|71886.4|71907.8|71887.8|71898.6|71878.6|142
1738900200000|2025-02-07 03:50:00|71906.2|71886.2|71898.9|71878.9|71909.8|71889.8|71897.9|71877.9|111
1738900500000|2025-02-07 03:55:00|71898.4|71878.4|71892.9|71872.9|71905.6|71885.6|71892.9|71872.9|126
1738900800000|2025-02-07 04:00:00|71892.8|71872.8|71894.5|71874.5|71896.9|71876.9|71888.7|71868.7|122
1738901100000|2025-02-07 04:05:00|71895.5|71875.5|71906.3|71886.3|71906.9|71886.9|71895.5|71875.5|116
1738901400000|2025-02-07 04:10:00|71906.6|71886.6|71913|71893|71914.8|71894.8|71905|71885|118
1738901700000|2025-02-07 04:15:00|71913.1|71893.1|71914.1|71894.1|71920.4|71900.4|71907|71887|146
1738902000000|2025-02-07 04:20:00|71914.4|71894.4|71899.3|71879.3|71918|71898|71898.9|71878.9|131
1738902300000|2025-02-07 04:25:00|71899.1|71879.1|71888.6|71868.6|71899.2|71879.2|71888.6|71868.6|123
1738902600000|2025-02-07 04:30:00|71888.4|71868.4|71868|71848|71889.7|71869.7|71868|71848|172
1738902900000|2025-02-07 04:35:00|71868.1|71848.1|71892.2|71872.2|71893.4|71873.4|71868.1|71848.1|128
1738903200000|2025-02-07 04:40:00|71891.8|71871.8|71888.5|71868.5|71892.7|71872.7|71888.1|71868.1|101
1738903500000|2025-02-07 04:45:00|71888.6|71868.6|71893.7|71873.7|71893.7|71873.7|71888|71868|84
1738903800000|2025-02-07 04:50:00|71893.6|71873.6|71895.3|71875.3|71895.6|71875.6|71890.9|71870.9|88
1738904100000|2025-02-07 04:55:00|71895.2|71875.2|71883.8|71863.8|71895.6|71875.6|71882.8|71862.8|119
1738904400000|2025-02-07 05:00:00|71883.9|71863.9|71880.8|71860.8|71891.4|71871.4|71880.8|71860.8|130
1738904700000|2025-02-07 05:05:00|71881.1|71861.1|71886.3|71866.3|71890.9|71870.9|71881.1|71861.1|151
1738905000000|2025-02-07 05:10:00|71886.6|71866.6|71892.2|71872.2|71892.5|71872.5|71882|71862|138
1738905300000|2025-02-07 05:15:00|71892.3|71872.3|71897.5|71877.5|71901.5|71881.5|71892.3|71872.3|137
1738905600000|2025-02-07 05:20:00|71897.6|71877.6|71905.6|71885.6|71906.4|71886.4|71897.6|71877.6|127
1738905900000|2025-02-07 05:25:00|71905.4|71885.4|71901.7|71881.7|71905.4|71885.4|71896.7|71876.7|121
1738906200000|2025-02-07 05:30:00|71901.4|71881.4|71890.5|71870.5|71901.4|71881.4|71888.8|71868.8|150
1738906500000|2025-02-07 05:35:00|71890.4|71870.4|71891.8|71871.8|71893.1|71873.1|71882.6|71862.6|118
1738906800000|2025-02-07 05:40:00|71891.7|71871.7|71913|71893|71916|71896|71891.7|71871.7|128
1738907100000|2025-02-07 05:45:00|71913.3|71893.3|71915.1|71895.1|71919.5|71899.5|71908|71888|175
1738907400000|2025-02-07 05:50:00|71915.5|71895.5|71921.9|71901.9|71932|71912|71915.5|71895.5|203
1738907700000|2025-02-07 05:55:00|71922.1|71902.1|71925|71905|71932.2|71912.2|71920.6|71900.6|178
1738908000000|2025-02-07 06:00:00|71925.1|71905.1|71932.6|71912.6|71936.5|71916.5|71921|71901|202
1738908300000|2025-02-07 06:05:00|71932.3|71912.3|71927.2|71907.2|71932.3|71912.3|71922.4|71902.4|174
1738908600000|2025-02-07 06:10:00|71927.3|71907.3|71925.8|71905.8|71938.9|71918.9|71924.1|71904.1|204
1738908900000|2025-02-07 06:15:00|71925.6|71905.6|71940.8|71920.8|71941.2|71921.2|71922|71902|173
1738909200000|2025-02-07 06:20:00|71940.9|71920.9|71929.6|71909.6|71942|71922|71928|71908|178
1738909500000|2025-02-07 06:25:00|71929.4|71909.4|71924.5|71904.5|71930|71910|71920.8|71900.8|158
1738909800000|2025-02-07 06:30:00|71923.9|71903.9|71924.8|71904.8|71929|71909|71919.5|71899.5|220
1738910100000|2025-02-07 06:35:00|71924.6|71904.6|71916.4|71896.4|71931.4|71911.4|71913.1|71893.1|206
1738910400000|2025-02-07 06:40:00|71916.2|71896.2|71915.8|71895.8|71920.2|71900.2|71912.8|71892.8|190
1738910700000|2025-02-07 06:45:00|71915.6|71895.6|71922.9|71902.9|71923.6|71905.4|71913.9|71893.9|175
1738911000000|2025-02-07 06:50:00|71923.4|71903.4|71928.4|71913.4|71932.5|71914.1|71923|71903|136
1738911300000|2025-02-07 06:55:00|71928.6|71913.6|71919.2|71899.2|71930|71915|71914.9|71899.2|177
1738911600000|2025-02-07 07:00:00|71919.9|71899.9|71904.6|71889.6|71932.5|71912.5|71901.7|71886.7|304
1738911900000|2025-02-07 07:05:00|71904.4|71889.4|71917|71902|71917.3|71902.3|71891.6|71876.6|346
1738912200000|2025-02-07 07:10:00|71917.3|71902.3|71915.2|71900.2|71920.2|71905.2|71907.7|71892.7|321
1738912500000|2025-02-07 07:15:00|71915|71900|71896.6|71881.6|71917.2|71902.2|71893.1|71878.1|356
1738912800000|2025-02-07 07:20:00|71896.7|71881.7|71887.8|71872.8|71903.8|71888.8|71886.8|71871.8|274
1738913100000|2025-02-07 07:25:00|71887.9|71872.9|71877.6|71862.6|71895|71880|71873.5|71858.5|298
1738913400000|2025-02-07 07:30:00|71877.7|71862.7|71879.1|71864.1|71896.4|71881.4|71877.4|71862.4|313
1738913700000|2025-02-07 07:35:00|71879.3|71864.3|71868.4|71853.4|71884.1|71869.1|71866.9|71851.9|343
1738914000000|2025-02-07 07:40:00|71868.3|71853.3|71857.9|71837.9|71868.3|71853.3|71844.4|71829.4|364
1738914300000|2025-02-07 07:45:00|71858|71838|71857.8|71842.8|71861.8|71846.8|71850.6|71835.6|227
1738914600000|2025-02-07 07:50:00|71857.7|71842.7|71838.4|71823.4|71863.6|71848.6|71826.9|71811.9|287
1738914900000|2025-02-07 07:55:00|71837.9|71822.9|71825.2|71810.2|71843.7|71828.7|71820.1|71805.1|336
1738915200000|2025-02-07 08:00:00|71825.8|71810.8|71811.5|71796.5|71850.3|71835.3|71811.5|71796.5|500
1738915500000|2025-02-07 08:05:00|71812.5|71797.5|71798.3|71783.3|71831.9|71816.9|71796.9|71781.9|527
1738915800000|2025-02-07 08:10:00|71798.2|71783.2|71802.5|71787.5|71802.5|71787.5|71782.3|71767.3|409
1738916100000|2025-02-07 08:15:00|71802.8|71787.8|71790.2|71775.2|71803|71788|71776.7|71761.7|451
1738916400000|2025-02-07 08:20:00|71789.2|71774.2|71785.3|71770.3|71793.8|71778.8|71779.1|71764.1|423
1738916700000|2025-02-07 08:25:00|71785.4|71770.4|71773.5|71758.5|71802.5|71787.5|71773.3|71758.3|408
1738917000000|2025-02-07 08:30:00|71773.3|71758.3|71756.2|71741.2|71776.7|71761.7|71752.1|71737.1|456
1738917300000|2025-02-07 08:35:00|71756|71741|71755.6|71740.6|71765.1|71750.1|71748.6|71733.6|409
1738917600000|2025-02-07 08:40:00|71755.4|71740.4|71752.2|71737.2|71771.1|71756.1|71747.2|71732.2|408
1738917900000|2025-02-07 08:45:00|71752|71737|71745.3|71730.3|71760.9|71745.9|71741.3|71726.3|304
1738918200000|2025-02-07 08:50:00|71745.2|71730.2|71757.9|71742.9|71761.5|71746.5|71741.7|71726.7|384
1738918500000|2025-02-07 08:55:00|71757.4|71742.4|71754.4|71739.4|71763|71748|71742.7|71727.7|405
1738918800000|2025-02-07 09:00:00|71754.6|71739.6|71769.7|71754.7|71773.7|71758.7|71744.2|71729.2|429
1738919100000|2025-02-07 09:05:00|71769.5|71754.5|71776.1|71761.1|71781.1|71766.1|71762.8|71747.8|366
1738919400000|2025-02-07 09:10:00|71775.7|71760.7|71775.5|71760.5|71790.7|71775.7|71772.8|71757.8|417
1738919700000|2025-02-07 09:15:00|71776.7|71761.7|71791.3|71776.3|71791.3|71776.3|71769.5|71754.5|362
1738920000000|2025-02-07 09:20:00|71791.2|71776.2|71783.7|71768.7|71794|71779|71775.9|71760.9|382
1738920300000|2025-02-07 09:25:00|71781.4|71766.4|71800.1|71785.1|71801.7|71786.7|71779.6|71764.6|335
1738920600000|2025-02-07 09:30:00|71800.4|71785.4|71787.4|71772.4|71809.4|71794.4|71776.1|71761.1|423
1738920900000|2025-02-07 09:35:00|71787.3|71772.3|71769.8|71754.8|71792|71777|71769.8|71754.8|362
1738921200000|2025-02-07 09:40:00|71769.5|71754.5|71754.6|71739.6|71773.3|71758.3|71752|71737|389
1738921500000|2025-02-07 09:45:00|71754.5|71739.5|71784|71769|71784.8|71769.8|71752.3|71737.3|391
1738921800000|2025-02-07 09:50:00|71783.2|71768.2|71778.2|71763.2|71794.5|71779.5|71777.8|71762.8|418
1738922100000|2025-02-07 09:55:00|71778|71763|71801.7|71786.7|71809.2|71794.2|71777.1|71762.1|371
1738922400000|2025-02-07 10:00:00|71801.8|71786.8|71820.3|71805.3|71821.7|71806.7|71799.2|71784.2|368
1738922700000|2025-02-07 10:05:00|71820.5|71805.5|71836.2|71821.2|71839.6|71824.6|71815.3|71800.3|478
1738923000000|2025-02-07 10:10:00|71836|71821|71818.6|71803.6|71842.5|71827.5|71818.4|71803.4|405
1738923300000|2025-02-07 10:15:00|71818.4|71803.4|71828.7|71813.7|71829.5|71814.5|71815.7|71800.7|364
1738923600000|2025-02-07 10:20:00|71828.5|71813.5|71822|71807|71828.5|71813.5|71814.7|71799.7|343
1738923900000|2025-02-07 10:25:00|71823.8|71808.8|71825|71810|71826.8|71811.8|71821|71806|295
1738924200000|2025-02-07 10:30:00|71824.4|71809.4|71837.1|71822.1|71840.6|71825.6|71817.3|71802.3|362
1738924500000|2025-02-07 10:35:00|71837.2|71822.2|71841.7|71826.7|71853.3|71838.3|71836.9|71821.9|321
1738924800000|2025-02-07 10:40:00|71841.8|71826.8|71854.3|71839.3|71854.6|71839.6|71840.5|71825.5|274
1738925100000|2025-02-07 10:45:00|71854.2|71839.2|71880.3|71865.3|71884.4|71869.4|71853.8|71838.8|341
1738925400000|2025-02-07 10:50:00|71880.2|71865.2|71883.4|71868.4|71884.9|71869.9|71875.8|71860.8|239
1738925700000|2025-02-07 10:55:00|71882.8|71867.8|71869.4|71854.4|71882.8|71867.8|71865.8|71850.8|334
1738926000000|2025-02-07 11:00:00|71869.2|71854.2|71881.9|71866.9|71884.9|71869.9|71865.4|71850.4|361
1738926300000|2025-02-07 11:05:00|71882.3|71867.3|71891.3|71876.3|71896.3|71881.3|71882.3|71867.3|321
1738926600000|2025-02-07 11:10:00|71891.4|71876.4|71875.8|71860.8|71893.3|71878.3|71875.4|71860.4|282
1738926900000|2025-02-07 11:15:00|71875.7|71860.7|71871.7|71856.7|71885.4|71870.4|71870.7|71855.7|340
1738927200000|2025-02-07 11:20:00|71871.4|71856.4|71884.2|71869.2|71888|71873|71868.5|71853.5|328
1738927500000|2025-02-07 11:25:00|71884.7|71869.7|71874|71859|71886.9|71871.9|71870.8|71855.8|280
1738927800000|2025-02-07 11:30:00|71874.3|71859.3|71876.2|71861.2|71883.7|71868.7|71869.6|71854.6|353
1738928100000|2025-02-07 11:35:00|71876.1|71861.1|71881.3|71866.3|71884.6|71869.6|71875.9|71860.9|290
1738928400000|2025-02-07 11:40:00|71881.2|71866.2|71868|71853|71884.6|71869.6|71868|71853|265
1738928700000|2025-02-07 11:45:00|71867.8|71852.8|71859.5|71844.5|71873.9|71858.9|71859.1|71844.1|262
1738929000000|2025-02-07 11:50:00|71859.6|71844.6|71863.3|71848.3|71865|71850|71848.7|71833.7|306
1738929300000|2025-02-07 11:55:00|71863.4|71848.4|71860.4|71845.4|71868.9|71853.9|71857.4|71842.4|304
1738929600000|2025-02-07 12:00:00|71860.5|71845.5|71893.7|71878.7|71896.3|71881.3|71860.2|71845.2|424
1738929900000|2025-02-07 12:05:00|71893.9|71878.9|71889.5|71874.5|71920.6|71905.6|71886.5|71871.5|422
1738930200000|2025-02-07 12:10:00|71888.3|71873.3|71896.7|71881.7|71898.3|71883.3|71888.3|71873.3|314
1738930500000|2025-02-07 12:15:00|71896.8|71881.8|71906.8|71891.8|71920|71905|71896.8|71881.8|304
1738930800000|2025-02-07 12:20:00|71907|71892|71907.3|71892.3|71920.4|71905.4|71902.8|71887.8|325
1738931100000|2025-02-07 12:25:00|71907.2|71892.2|71936.6|71921.6|71939.2|71924.2|71907.2|71892.2|278
1738931400000|2025-02-07 12:30:00|71937|71922|71947.9|71932.9|71956.8|71941.8|71928.7|71913.7|348
1738931700000|2025-02-07 12:35:00|71947.8|71932.8|71940.1|71925.1|71953|71938|71935.8|71920.8|310
1738932000000|2025-02-07 12:40:00|71939.9|71924.9|71931.3|71916.3|71941.3|71926.3|71921.4|71906.4|397
1738932300000|2025-02-07 12:45:00|71930.8|71915.8|71923.1|71908.1|71939.8|71924.8|71912.8|71897.8|388
1738932600000|2025-02-07 12:50:00|71923.7|71908.7|71910.4|71895.4|71924.9|71909.9|71898.6|71883.6|310
1738932900000|2025-02-07 12:55:00|71910.6|71895.6|71913.9|71898.9|71919.2|71904.2|71887.1|71872.1|554
1738933200000|2025-02-07 13:00:00|71914|71899|71908.9|71893.9|71914.2|71899.2|71897.3|71882.3|495
1738933500000|2025-02-07 13:05:00|71909|71894|71900.1|71885.1|71919.9|71904.9|71895.6|71880.6|403
1738933800000|2025-02-07 13:10:00|71900|71885|71894.7|71879.7|71906.5|71891.5|71880.4|71865.4|515
1738934100000|2025-02-07 13:15:00|71894.5|71879.5|71893.3|71878.3|71902.3|71887.3|71882.5|71867.5|495
1738934400000|2025-02-07 13:20:00|71893.5|71878.5|71910.9|71895.9|71923|71908|71893.5|71878.5|545
1738934700000|2025-02-07 13:25:00|71910.7|71895.7|71937|71867.6|71937|71897.5|71886.6|71867.6|476
1738935000000|2025-02-07 13:30:00|71957.9|71858.9|71954.2|71934.2|72093.9|72073.9|71683.6|71584.6|1148
1738935300000|2025-02-07 13:35:00|71953.8|71933.8|71904.1|71889.1|72002.8|71985.1|71894.4|71879.4|1071
1738935600000|2025-02-07 13:40:00|71904.9|71889.9|71943|71928|71969.3|71954.3|71897|71879.3|1023
1738935900000|2025-02-07 13:45:00|71943.1|71928.1|72005.2|71990.2|72009.8|71994.8|71917.2|71902.2|945
1738936200000|2025-02-07 13:50:00|72004.9|71989.9|72032.9|72017.9|72038.3|72023.3|71989.9|71974.9|878
1738936500000|2025-02-07 13:55:00|72032.5|72017.5|71986.2|71971.2|72052.4|72037.4|71962.8|71947.8|844
1738936800000|2025-02-07 14:00:00|71986.3|71971.3|71964.4|71949.4|71991.6|71976.6|71941.2|71926.2|783
1738937100000|2025-02-07 14:05:00|71964.5|71949.5|71965.1|71950.1|72004.3|71989.3|71930.2|71912.1|782
1738937400000|2025-02-07 14:10:00|71964.1|71949.1|71916.1|71901.1|71964.2|71949.2|71916.1|71901.1|755
1738937700000|2025-02-07 14:15:00|71916|71901|71946.1|71931.1|71952.5|71937.5|71899.3|71884.3|813
1738938000000|2025-02-07 14:20:00|71945.7|71930.7|71917.7|71902.7|71961.3|71946.3|71894.7|71879.7|713
1738938300000|2025-02-07 14:25:00|71917|71902|71860.4|71845.4|71925.8|71910.8|71855.2|71840.2|682
1738938600000|2025-02-07 14:30:00|71859.4|71844.4|71843.6|71828.6|71868.6|71853.6|71829.9|71814.9|744
1738938900000|2025-02-07 14:35:00|71843.4|71828.4|71851|71836|71855.8|71840.8|71829.2|71814.2|771
1738939200000|2025-02-07 14:40:00|71851.4|71836.4|71868.5|71853.5|71874.4|71859.4|71847.8|71832.8|666
1738939500000|2025-02-07 14:45:00|71868.3|71853.3|71842.4|71827.4|71877.6|71862.6|71835|71820|627
1738939800000|2025-02-07 14:50:00|71842.1|71827.1|71835.9|71820.9|71844.2|71829.2|71818.4|71803.4|571
1738940100000|2025-02-07 14:55:00|71835.7|71820.7|71840.8|71807.5|71848|71824|71811.1|71796.1|504
1738940400000|2025-02-07 15:00:00|71860.2|71799.1|71841|71826|71916.1|71892.6|71821.3|71799.1|844
1738940700000|2025-02-07 15:05:00|71841.6|71826.6|71844|71829|71861.4|71844.9|71823.3|71808.3|833
1738941000000|2025-02-07 15:10:00|71844.1|71829.1|71909.7|71894.7|71926.7|71911.7|71842|71827|836
1738941300000|2025-02-07 15:15:00|71907.4|71892.4|71896.7|71881.7|71927.6|71912.6|71886.3|71871.3|759
1738941600000|2025-02-07 15:20:00|71896.8|71881.8|71938.4|71923.4|71942.4|71927.4|71888.9|71873.9|726
1738941900000|2025-02-07 15:25:00|71938.6|71923.6|71938.5|71923.5|71948.9|71933.9|71907.8|71892.8|719
1738942200000|2025-02-07 15:30:00|71938.4|71923.4|71897.9|71882.9|71950.8|71935.8|71897.9|71882.9|743
1738942500000|2025-02-07 15:35:00|71898|71883|71929|71914|71931.8|71916.8|71882|71867|769
1738942800000|2025-02-07 15:40:00|71928.1|71913.1|71896.8|71881.8|71930.1|71915.1|71888.8|71873.8|656
1738943100000|2025-02-07 15:45:00|71896.6|71881.6|71861.2|71846.2|71904|71889|71854.5|71839.5|647
1738943400000|2025-02-07 15:50:00|71862.4|71847.4|72134.8|72113.3|72237.9|72208.8|71836.2|71821.2|835
1738943700000|2025-02-07 15:55:00|72126.6|72103.5|72052.2|72032.2|72244|72224|72046.4|72027.1|1095
1738944000000|2025-02-07 16:00:00|72051|72031|72183.7|72163.7|72207.9|72188.4|72051|72031|1020
1738944300000|2025-02-07 16:05:00|72185|72165|72142|72122|72233.3|72213.3|72123.9|72104.4|959
1738944600000|2025-02-07 16:10:00|72141.4|72121.4|72200.5|72185.5|72207.8|72192.8|72120.9|72105.9|897
1738944900000|2025-02-07 16:15:00|72200.2|72185.2|72135.1|72115.1|72230.6|72215.6|72063.5|72037.3|915
1738945200000|2025-02-07 16:20:00|72136.7|72116.7|72148.6|72133.6|72183.2|72166.9|72067.7|72044.5|985
1738945500000|2025-02-07 16:25:00|72150.4|72135.4|72190.8|72175.8|72206.3|72189.4|72143.8|72128.8|804
1738945800000|2025-02-07 16:30:00|72189.3|72174.3|72174.7|72159.7|72191.8|72176.8|72164.4|72149.4|721
1738946100000|2025-02-07 16:35:00|72175.2|72160.2|72228.4|72213.4|72236.3|72221.3|72174.2|72159.2|745
1738946400000|2025-02-07 16:40:00|72228.6|72213.6|72260.7|72245.7|72273.5|72258.5|72228.6|72213.6|760
1738946700000|2025-02-07 16:45:00|72261.4|72246.4|72246.7|72231.7|72266.5|72251.5|72214.7|72199.7|679
1738947000000|2025-02-07 16:50:00|72246.8|72231.8|72242.7|72227.7|72271.1|72256.1|72233.7|72218.7|552
1738947300000|2025-02-07 16:55:00|72242.9|72227.9|72241.1|72226.1|72282.8|72262.8|72199.5|72176.5|600
1738947600000|2025-02-07 17:00:00|72240.2|72225.2|72261.5|72246.5|72279.4|72264.4|72234.6|72219.6|655
1738947900000|2025-02-07 17:05:00|72261.7|72246.7|72113.7|72093.7|72271.6|72256.6|72018.9|71994.2|1035
1738948200000|2025-02-07 17:10:00|72114.1|72094.1|72136.6|72121.6|72162.8|72147.8|72110.5|72090.5|855
1738948500000|2025-02-07 17:15:00|72136.4|72121.4|72313.4|72293.4|72401.7|72380.3|72133|72118|1034
1738948800000|2025-02-07 17:20:00|72314.9|72294.9|72248.9|72228.9|72340.2|72314|72180.2|72143.2|870
1738949100000|2025-02-07 17:25:00|72249|72229|72296.7|72276.7|72296.7|72276.7|72232.6|72217.6|657
1738949400000|2025-02-07 17:30:00|72296.5|72276.5|72262.5|72247.5|72324.3|72306.8|72255.5|72235.5|643
1738949700000|2025-02-07 17:35:00|72262.4|72247.4|72284.3|72269.3|72298.7|72283.7|72258.1|72238.4|671
1738950000000|2025-02-07 17:40:00|72284.6|72269.6|72305.8|72290.8|72328.7|72313.7|72284.4|72269.4|616
1738950300000|2025-02-07 17:45:00|72304.6|72289.6|72303.4|72283.4|72344.5|72329.5|72296.4|72280.3|513
1738950600000|2025-02-07 17:50:00|72303.5|72283.5|72300.8|72285.8|72312.2|72297.2|72293.3|72273.3|416
1738950900000|2025-02-07 17:55:00|72297.9|72282.9|72288|72268|72320|72301.2|72287.1|72267.1|382
1738951200000|2025-02-07 18:00:00|72288.2|72268.2|72259|72244|72291.3|72276|72256.7|72240.3|417
1738951500000|2025-02-07 18:05:00|72259.4|72244.4|72223.5|72203.5|72269.8|72251|72223.5|72203.5|342
1738951800000|2025-02-07 18:10:00|72222.2|72207.2|72227.9|72212.9|72244.8|72229.8|72212.8|72194.4|352
1738952100000|2025-02-07 18:15:00|72227.8|72212.8|72210.5|72195.5|72228.3|72213.3|72202.1|72185|310
1738952400000|2025-02-07 18:20:00|72211.6|72196.6|72214.5|72199.5|72226.6|72206.6|72194.4|72174.4|357
1738952700000|2025-02-07 18:25:00|72215.6|72200.6|72217|72202|72220|72205|72189.1|72172.7|248
1738953000000|2025-02-07 18:30:00|72217.2|72202.2|72198|72183|72231.8|72216.8|72197.8|72182.8|273
1738953300000|2025-02-07 18:35:00|72198.2|72183.2|72216.7|72201.7|72223.1|72205.4|72198.2|72183.2|230
1738953600000|2025-02-07 18:40:00|72217.8|72202.8|72264.5|72244.5|72266.3|72249.2|72216.7|72201.7|289
1738953900000|2025-02-07 18:45:00|72261|72246|72263.9|72248.9|72290.3|72275.3|72260.6|72245.6|376
1738954200000|2025-02-07 18:50:00|72264.1|72249.1|72281.3|72261.3|72295.4|72277|72263.9|72248.9|281
1738954500000|2025-02-07 18:55:00|72280.2|72260.2|72266.4|72246.4|72287.7|72272.7|72262|72246.4|355
1738954800000|2025-02-07 19:00:00|72266.2|72246.2|72257.2|72242.2|72272.2|72256.4|72243.4|72225.4|371
1738955100000|2025-02-07 19:05:00|72258.3|72243.3|72251.2|72236.2|72262.2|72247.2|72245.8|72230.8|264
1738955400000|2025-02-07 19:10:00|72251.6|72236.6|72260|72240|72264.7|72247.4|72241.4|72226.4|273
1738955700000|2025-02-07 19:15:00|72259.7|72239.7|72219.7|72204.7|72259.7|72239.7|72211.5|72196.5|302
1738956000000|2025-02-07 19:20:00|72220|72205|72217.3|72202.3|72226|72211|72206.1|72188.1|294
1738956300000|2025-02-07 19:25:00|72217.4|72202.4|72222.4|72202.4|72227.8|72212.8|72210.7|72194|332
1738956600000|2025-02-07 19:30:00|72222.6|72202.6|72206.9|72191.9|72235.1|72220.1|72206.9|72191.9|286
1738956900000|2025-02-07 19:35:00|72207.2|72192.2|72212|72197|72219.5|72202.5|72207.2|72190.8|219
1738957200000|2025-02-07 19:40:00|72212.4|72197.4|72206.9|72191.9|72228.5|72208.5|72179.3|72159.3|444
1738957500000|2025-02-07 19:45:00|72206.8|72191.8|72206.3|72186.3|72230.1|72210.1|72197.4|72179.9|345
1738957800000|2025-02-07 19:50:00|72206|72186|72208.1|72193.1|72222|72202|72196.4|72176.4|293
1738958100000|2025-02-07 19:55:00|72207.8|72192.8|72206.1|72191.1|72221.2|72204.1|72193.4|72178.4|409
1738958400000|2025-02-07 20:00:00|72205|72190|72192.9|72177.9|72214.3|72199.3|72186.3|72171.3|297
1738958700000|2025-02-07 20:05:00|72192.7|72177.7|72176.3|72161.3|72196|72181|72172.5|72157.5|267
1738959000000|2025-02-07 20:10:00|72176.4|72161.4|72194.8|72179.8|72194.8|72179.8|72165|72150|268
1738959300000|2025-02-07 20:15:00|72195|72180|72206.6|72191.6|72209.1|72194.1|72193.6|72178.6|248
1738959600000|2025-02-07 20:20:00|72206.5|72191.5|72182.7|72167.7|72208.4|72193.4|72182.6|72167.6|253
1738959900000|2025-02-07 20:25:00|72182.5|72167.5|72222.9|72207.9|72226.7|72211.7|72181.6|72166.6|318
1738960200000|2025-02-07 20:30:00|72220.9|72205.9|72230|72215|72238.8|72223.8|72215.6|72200.6|313
1738960500000|2025-02-07 20:35:00|72230.2|72215.2|72243.9|72228.9|72245.8|72230.8|72230.2|72215.2|205
1738960800000|2025-02-07 20:40:00|72244.1|72229.1|72281.7|72266.7|72282|72267|72242.2|72227.2|251
1738961100000|2025-02-07 20:45:00|72281.6|72266.6|72253.7|72238.7|72281.6|72266.6|72253.5|72238.5|207
1738961400000|2025-02-07 20:50:00|72252.5|72237.5|72232.1|72217.1|72256.6|72241.6|72231.2|72216.2|246
1738961700000|2025-02-07 20:55:00|72232|72217|72237.6|72222.6|72247.3|72232.3|72231.9|72216.9|236
1738962000000|2025-02-07 21:00:00|72237.4|72222.4|72237.2|72217.2|72242.7|72222.7|72230.7|72212.5|247
1738962300000|2025-02-07 21:05:00|72236.7|72216.7|72225.1|72205.1|72240.1|72220.1|72225.1|72205.1|89
1738962600000|2025-02-07 21:10:00|72225.3|72205.3|72220.5|72200.5|72229.1|72209.1|72212.8|72192.8|143
1738962900000|2025-02-07 21:15:00|72220.7|72200.7|72216.9|72196.9|72221|72201|72209.8|72189.8|129
1738963200000|2025-02-07 21:20:00|72220.3|72200.3|72220.7|72200.7|72223.9|72203.9|72217.5|72197.5|109
1738963500000|2025-02-07 21:25:00|72220.8|72200.8|72230.7|72210.7|72239.4|72219.4|72219.1|72199.1|164
1738963800000|2025-02-07 21:30:00|72231.4|72211.4|72236.7|72216.7|72239.2|72219.2|72231.1|72211.1|136
1738964100000|2025-02-07 21:35:00|72236.6|72216.6|72251.2|72231.2|72253.3|72233.3|72236.2|72216.2|314
1738964400000|2025-02-07 21:40:00|72252.5|72232.5|72250.6|72230.6|72262.9|72242.9|72249.8|72229.8|172
1738964700000|2025-02-07 21:45:00|72250.5|72230.5|72239.5|72219.5|72257.3|72237.3|72239.5|72219.5|252
1738965000000|2025-02-07 21:50:00|72239.6|72219.6|72258.7|72238.7|72260.6|72240.6|72239.6|72219.6|221
1738965300000|2025-02-07 21:55:00|72258.9|72238.9|72277.3|72204.8|72293.1|72244|72258.6|72170.1|289
1739134800000|2025-02-09 21:00:00|72365.2|72251.2|72347|72248.3|72365.2|72264.9|72342.9|72247.9|9
1739135100000|2025-02-09 21:05:00|72377.5|72263.5|72320.4|72239.9|72377.5|72263.5|72319.9|72225|40
1739135400000|2025-02-09 21:10:00|72320.2|72240|72418|72335.8|72430.5|72335.8|72319.6|72230|45
1739135700000|2025-02-09 21:15:00|72417.9|72334.3|72415.1|72339.7|72417.9|72358.9|72388.9|72334.3|26
1739136000000|2025-02-09 21:20:00|72413.9|72340.9|72388.9|72358.9|72415.1|72360.2|72388.9|72339|7
1739136300000|2025-02-09 21:25:00|72430.3|72317.5|72417.6|72303.6|72432.4|72318.9|72402.9|72288.9|22
1739136600000|2025-02-09 21:30:00|72416.9|72302.9|72499.2|72385.2|72499.2|72385.2|72414.4|72300.4|55
1739136900000|2025-02-09 21:35:00|72509.9|72395.9|72561.4|72451.6|72565.7|72464.8|72444.1|72330.1|141
1739137200000|2025-02-09 21:40:00|72565.3|72451.3|72554.7|72440.7|72569.1|72468.2|72533.5|72421.1|72
1739137500000|2025-02-09 21:45:00|72549.5|72435.5|72599.1|72496.9|72613.2|72513.9|72549.5|72435.5|90
1739137800000|2025-02-09 21:50:00|72604.5|72495.6|72601.1|72487.1|72607.1|72548.6|72560|72479.6|65
1739138100000|2025-02-09 21:55:00|72600.7|72486.7|72508.8|72478.8|72600.7|72504.7|72500.7|72438.2|127
1739138400000|2025-02-09 22:00:00|72505.6|72475.6|72557.1|72458.1|72587.2|72514.8|72505.5|72435.7|198
1739138700000|2025-02-09 22:05:00|72558.3|72459.3|72551.4|72472.5|72581.1|72484.5|72512.8|72448.1|156
1739139000000|2025-02-09 22:10:00|72551.2|72472.7|72475.5|72426.5|72559.7|72481.8|72468.2|72403.5|147
1739139300000|2025-02-09 22:15:00|72475.3|72429.4|72479.3|72437.3|72483.8|72440|72467.5|72422.7|82
1739139600000|2025-02-09 22:20:00|72472.6|72444.2|72500.3|72449.5|72532.4|72467.8|72471.8|72433.7|114
1739139900000|2025-02-09 22:25:00|72497.1|72450.4|72476.2|72441.4|72497.1|72458.8|72471.5|72437.6|217
1739140200000|2025-02-09 22:30:00|72476.1|72444.6|72484.4|72431.3|72484.5|72451.5|72471.3|72431.2|54
1739140500000|2025-02-09 22:35:00|72484.3|72431.4|72468.9|72414.8|72484.5|72445.7|72464.3|72414.8|89
1739140800000|2025-02-09 22:40:00|72469|72414.7|72440.3|72389.9|72472.7|72418.4|72435.6|72370|52
1739141100000|2025-02-09 22:45:00|72443.6|72386.7|72490.8|72458.6|72502.3|72464.6|72443.6|72382.7|230
1739141400000|2025-02-09 22:50:00|72490.5|72458.7|72485.4|72446.4|72490.9|72464.5|72471.6|72440.2|137
1739141700000|2025-02-09 22:55:00|72485.5|72446.5|72509.8|72476|72526.3|72489.6|72479.4|72443.5|184
1739142000000|2025-02-09 23:00:00|72509.6|72475.9|72392.3|72370|72509.6|72475.9|72382.9|72344.8|463
1739142300000|2025-02-09 23:05:00|72392|72369.7|72407.4|72383.2|72415.8|72389.9|72387|72363.6|311
1739142600000|2025-02-09 23:10:00|72407.3|72383.3|72381.3|72361.3|72409.6|72385.4|72378.3|72357.1|260
1739142900000|2025-02-09 23:15:00|72381.2|72361.2|72372.6|72352.6|72382.3|72362.3|72366.9|72346.9|227
1739143200000|2025-02-09 23:20:00|72373.6|72353.6|72368.9|72348.9|72381.2|72361.2|72363.1|72343.1|179
1739143500000|2025-02-09 23:25:00|72369.1|72349.1|72376.4|72356.4|72379.6|72359.6|72368.2|72348.2|192
1739143800000|2025-02-09 23:30:00|72375.6|72355.6|72363.5|72343.5|72376.6|72356.6|72358.9|72338.9|232
1739144100000|2025-02-09 23:35:00|72364.4|72344.4|72357.2|72337.2|72364.4|72344.4|72349.6|72329.6|218
1739144400000|2025-02-09 23:40:00|72356.2|72336.2|72360.7|72340.7|72361.6|72341.6|72351.6|72331.6|128
1739144700000|2025-02-09 23:45:00|72360.5|72340.5|72360.5|72340.5|72362.8|72345.2|72348.2|72328.2|276
1739145000000|2025-02-09 23:50:00|72360.6|72340.6|72346.3|72326.3|72369.6|72349.6|72346|72326|239
1739145300000|2025-02-09 23:55:00|72346.2|72326.2|72371.4|72351.4|72371.4|72351.4|72344.6|72324.6|249
1739145600000|2025-02-10 00:00:00|72371.5|72351.5|72324.2|72304.2|72371.5|72351.5|72323.9|72303.9|365
1739145900000|2025-02-10 00:05:00|72324|72304|72330.3|72310.3|72334.2|72314.2|72316.2|72296.2|261
1739146200000|2025-02-10 00:10:00|72330.2|72310.2|72354.3|72334.3|72359|72339|72330.2|72310.2|269
1739146500000|2025-02-10 00:15:00|72354.8|72334.8|72323.6|72303.6|72355.5|72335.5|72315.7|72297|280
1739146800000|2025-02-10 00:20:00|72321|72306|72320.9|72305.9|72329.8|72309.8|72309.9|72289.9|280
1739147100000|2025-02-10 00:25:00|72320.8|72305.8|72331.2|72311.2|72332.8|72313|72320.8|72300.8|201
1739147400000|2025-02-10 00:30:00|72331|72311|72312.8|72292.8|72331|72312.5|72309.7|72292.3|231
1739147700000|2025-02-10 00:35:00|72312.7|72292.7|72326.9|72306.9|72333.8|72313.8|72311.7|72291.7|229
1739148000000|2025-02-10 00:40:00|72327|72307|72334.6|72314.6|72336.6|72316.6|72324.5|72304.5|195
1739148300000|2025-02-10 00:45:00|72336|72316|72350.9|72330.9|72362.7|72342.7|72333.8|72313.8|224
1739148600000|2025-02-10 00:50:00|72352.2|72332.2|72359.5|72339.5|72359.5|72339.9|72327.2|72307.5|419
1739148900000|2025-02-10 00:55:00|72352.3|72337.3|72364.6|72349.6|72377.2|72357.2|72352.3|72333.6|352
1739149200000|2025-02-10 01:00:00|72364.4|72349.4|72361.7|72341.7|72375.8|72357.4|72354|72335|408
1739149500000|2025-02-10 01:05:00|72361.8|72341.8|72362.6|72347.6|72370.3|72353.5|72352.1|72334.8|284
1739149800000|2025-02-10 01:10:00|72362.4|72347.4|72363.2|72343.2|72367.5|72352.5|72353.4|72336.9|269
1739150100000|2025-02-10 01:15:00|72363.3|72343.3|72340.8|72325.8|72364.5|72347.1|72335.5|72320.5|234
1739150400000|2025-02-10 01:20:00|72341|72326|72369.1|72354.1|72371.9|72356.9|72340.6|72325.6|260
1739150700000|2025-02-10 01:25:00|72368.9|72353.9|72395.8|72375.8|72396.6|72376.6|72363.7|72348.7|319
1739151000000|2025-02-10 01:30:00|72395.7|72375.7|72388.7|72373.7|72416.6|72396.6|72383.5|72365.6|389
1739151300000|2025-02-10 01:35:00|72388.5|72373.5|72403.8|72388.8|72406.5|72391.5|72382.1|72367.1|308
1739151600000|2025-02-10 01:40:00|72404.4|72389.4|72424.6|72409.6|72426.3|72411.3|72400.7|72385.7|370
1739151900000|2025-02-10 01:45:00|72425.8|72410.8|72434.8|72419.8|72436.3|72421.3|72421.6|72406.6|295
1739152200000|2025-02-10 01:50:00|72434.5|72419.5|72413.6|72398.6|72436.9|72421.9|72407|72392|270
1739152500000|2025-02-10 01:55:00|72413.5|72398.5|72416.3|72401.3|72426.7|72411.7|72413.1|72398.1|218
1739152800000|2025-02-10 02:00:00|72416.4|72401.4|72405.2|72390.2|72417.5|72402.5|72400.6|72385.6|207
1739153100000|2025-02-10 02:05:00|72407.6|72392.6|72395.1|72380.1|72408|72393|72390.6|72373.5|242
1739153400000|2025-02-10 02:10:00|72394.9|72379.9|72401.5|72386.5|72413.8|72398.8|72394.9|72379.9|172
1739153700000|2025-02-10 02:15:00|72401.4|72386.4|72412.2|72397.2|72417.2|72402.2|72400|72385|195
1739154000000|2025-02-10 02:20:00|72412|72397|72417.2|72397.2|72417.8|72400.5|72402.1|72387.1|156
1739154300000|2025-02-10 02:25:00|72417.5|72397.5|72425.1|72410.1|72433.7|72418.7|72417.5|72397.5|203
1739154600000|2025-02-10 02:30:00|72425.2|72410.2|72429.6|72414.6|72435|72420|72416.9|72401.9|224
1739154900000|2025-02-10 02:35:00|72429.9|72414.9|72429|72414|72433.2|72418.2|72422.9|72407.9|190
1739155200000|2025-02-10 02:40:00|72429.5|72414.5|72425.9|72410.9|72429.7|72414.7|72419.2|72404.2|171
1739155500000|2025-02-10 02:45:00|72425.7|72410.7|72428.9|72413.9|72431.7|72416.7|72423.1|72408.1|127
1739155800000|2025-02-10 02:50:00|72429.1|72414.1|72441.3|72426.3|72444.4|72429.4|72429.1|72414.1|146
1739156100000|2025-02-10 02:55:00|72441.2|72426.2|72439.3|72424.3|72446.8|72431.8|72434.1|72419.1|179
1739156400000|2025-02-10 03:00:00|72439.4|72424.4|72429|72414|72439.4|72424.4|72426.2|72411.2|172
1739156700000|2025-02-10 03:05:00|72429.1|72414.1|72411.6|72396.6|72429.1|72414.1|72408.9|72393.1|159
1739157000000|2025-02-10 03:10:00|72411.5|72396.5|72398.6|72383.6|72412.5|72397.5|72396.7|72381.7|154
1739157300000|2025-02-10 03:15:00|72399|72384|72388.1|72373.1|72399|72384|72387.1|72372.1|155
1739157600000|2025-02-10 03:20:00|72388.3|72373.3|72378.1|72363.1|72390|72375|72369|72354|170
1739157900000|2025-02-10 03:25:00|72378.2|72363.2|72373.6|72358.6|72380|72365|72367.1|72352.1|172
1739158200000|2025-02-10 03:30:00|72373.9|72358.9|72359.4|72344.4|72374.2|72359.2|72358.3|72343.3|120
1739158500000|2025-02-10 03:35:00|72359.5|72344.5|72371.3|72356.3|72378.6|72363.6|72355.7|72340.7|148
1739158800000|2025-02-10 03:40:00|72371|72356|72380.7|72365.7|72380.9|72365.9|72366.9|72351.9|133
1739159100000|2025-02-10 03:45:00|72380.5|72365.5|72374.7|72359.7|72381.1|72366.1|72366|72351|126
1739159400000|2025-02-10 03:50:00|72374.6|72359.6|72369.2|72354.2|72377|72362|72366.2|72351.2|109
1739159700000|2025-02-10 03:55:00|72369.4|72354.4|72356.4|72341.4|72372.6|72357.6|72355.7|72340.7|130
1739160000000|2025-02-10 04:00:00|72356.1|72341.1|72346.1|72331.1|72357.7|72342.7|72342.5|72327.5|159
1739160300000|2025-02-10 04:05:00|72346|72331|72344.4|72329.4|72349|72334|72333.9|72318.9|108
1739160600000|2025-02-10 04:10:00|72344.5|72329.5|72344.2|72329.2|72349.7|72334.7|72342.9|72327.9|131
1739160900000|2025-02-10 04:15:00|72344.1|72329.1|72334.1|72319.1|72349.6|72334.6|72330.4|72315.4|167
1739161200000|2025-02-10 04:20:00|72334.2|72319.2|72331.7|72316.7|72340.5|72325.5|72330.8|72315.8|122
1739161500000|2025-02-10 04:25:00|72331.6|72316.6|72334.4|72319.4|72336.5|72321.5|72328.4|72313.4|77
1739161800000|2025-02-10 04:30:00|72334.3|72319.3|72334.9|72319.9|72337.1|72322.1|72328.6|72313.6|103
1739162100000|2025-02-10 04:35:00|72334.7|72319.7|72327.7|72312.7|72335.9|72320.9|72327.5|72312.5|128
1739162400000|2025-02-10 04:40:00|72327.9|72312.9|72333.9|72318.9|72336.8|72321.8|72325.5|72310.5|136
1739162700000|2025-02-10 04:45:00|72333.8|72318.8|72338.3|72323.3|72340.3|72325.3|72333.6|72318.6|107
1739163000000|2025-02-10 04:50:00|72338.2|72323.2|72340.1|72325.1|72344.2|72329.2|72336.8|72321.8|70
1739163300000|2025-02-10 04:55:00|72340|72325|72344.2|72329.2|72346.5|72331.5|72340|72325|103
1739163600000|2025-02-10 05:00:00|72344|72329|72339.7|72319.7|72344.3|72329.3|72334.7|72317.1|147
1739163900000|2025-02-10 05:05:00|72339.6|72319.6|72323.8|72308.8|72339.6|72320.8|72321.8|72306.8|125
1739164200000|2025-02-10 05:10:00|72323.9|72308.9|72313.2|72298.2|72323.9|72308.9|72312.6|72297.6|73
1739164500000|2025-02-10 05:15:00|72313.3|72298.3|72309.1|72294.1|72317|72302|72307|72292|130
1739164800000|2025-02-10 05:20:00|72309|72294|72306.1|72291.1|72312.5|72297.5|72302.1|72287.1|139
1739165100000|2025-02-10 05:25:00|72306.2|72291.2|72291.1|72276.1|72306.2|72291.2|72289.2|72274.2|149
1739165400000|2025-02-10 05:30:00|72290.9|72275.9|72287.9|72272.9|72293.8|72278.8|72285.6|72270.6|123
1739165700000|2025-02-10 05:35:00|72288|72273|72300.4|72285.4|72304|72285.7|72288|72273|136
1739166000000|2025-02-10 05:40:00|72300.5|72285.5|72301.7|72286.7|72305.9|72290.9|72288.5|72273.5|173
1739166300000|2025-02-10 05:45:00|72301.6|72286.6|72317.5|72302.5|72317.9|72302.9|72300.1|72285.1|166
1739166600000|2025-02-10 05:50:00|72317.7|72302.7|72332.5|72317.5|72333.4|72318.4|72317.7|72302.7|178
1739166900000|2025-02-10 05:55:00|72332.3|72317.3|72322.8|72307.8|72340.4|72325.4|72322.8|72307.8|175
1739167200000|2025-02-10 06:00:00|72322.9|72307.9|72323.4|72308.4|72330.5|72315.5|72320.3|72305.3|191
1739167500000|2025-02-10 06:05:00|72323.2|72308.2|72330.2|72315.2|72333.6|72318.6|72322.7|72307.7|169
1739167800000|2025-02-10 06:10:00|72330.4|72315.4|72348.6|72333.6|72350.9|72335.9|72330.4|72315.4|188
1739168100000|2025-02-10 06:15:00|72348.5|72333.5|72334.3|72319.3|72348.5|72333.5|72333.7|72318.7|187
1739168400000|2025-02-10 06:20:00|72334.1|72319.1|72332.8|72317.8|72336.5|72321.5|72330.1|72315.1|148
1739168700000|2025-02-10 06:25:00|72331.5|72316.5|72335.8|72320.8|72339.8|72324.8|72327.9|72312.9|161
1739169000000|2025-02-10 06:30:00|72336|72321|72342.2|72327.2|72346.8|72331.8|72332.1|72317.1|227
1739169300000|2025-02-10 06:35:00|72341.3|72326.3|72328.1|72313.1|72346.5|72331.5|72322.6|72307.6|194
1739169600000|2025-02-10 06:40:00|72328.2|72313.2|72316.7|72301.7|72328.2|72313.2|72313.1|72298.1|172
1739169900000|2025-02-10 06:45:00|72317|72302|72308.6|72293.6|72318.9|72303.9|72297|72282|241
1739170200000|2025-02-10 06:50:00|72308.7|72293.7|72313.6|72298.6|72320.7|72305.7|72302.3|72287.3|208
1739170500000|2025-02-10 06:55:00|72313.5|72298.5|72306.6|72286.6|72316.1|72301.1|72297.5|72277.8|241
1739170800000|2025-02-10 07:00:00|72307.2|72287.2|72281.8|72266.8|72308.7|72288.7|72281|72261.2|378
1739171100000|2025-02-10 07:05:00|72281.6|72266.6|72269.8|72254.8|72281.7|72266.7|72258|72243|416
1739171400000|2025-02-10 07:10:00|72269.9|72254.9|72294.7|72279.7|72296.1|72281.1|72268.7|72253.7|341
1739171700000|2025-02-10 07:15:00|72289.8|72274.8|72318.8|72303.8|72329.8|72314.8|72289.8|72274.8|399
1739172000000|2025-02-10 07:20:00|72319.8|72304.8|72322.7|72307.7|72328.7|72313.7|72304|72289|397
1739172300000|2025-02-10 07:25:00|72323|72308|72349.6|72334.6|72361.5|72346.5|72319.3|72304.3|355
1739172600000|2025-02-10 07:30:00|72349.7|72334.7|72355.3|72340.3|72365.5|72350.5|72343.4|72328.4|461
1739172900000|2025-02-10 07:35:00|72355.2|72340.2|72340.6|72325.6|72359.7|72344.7|72324.2|72309.2|388
1739173200000|2025-02-10 07:40:00|72340.8|72325.8|72347.4|72332.4|72355.9|72340.9|72333.4|72318.4|367
1739173500000|2025-02-10 07:45:00|72347.3|72332.3|72337.6|72322.6|72351.8|72336.8|72333.4|72318.4|377
1739173800000|2025-02-10 07:50:00|72337.7|72322.7|72357|72342|72360.9|72345.9|72323.3|72308.3|401
1739174100000|2025-02-10 07:55:00|72356.7|72341.7|72344|72329|72360.7|72345.7|72323.4|72308.4|521
1739174400000|2025-02-10 08:00:00|72344.2|72329.2|72353.8|72338.8|72367.3|72352.3|72338.3|72323.3|625
1739174700000|2025-02-10 08:05:00|72353.7|72338.7|72332.1|72317.1|72356|72341|72325.8|72310.8|567
1739175000000|2025-02-10 08:10:00|72331.6|72316.6|72352.8|72337.8|72356.1|72341.1|72327.1|72312.1|563
1739175300000|2025-02-10 08:15:00|72353|72338|72360.6|72345.6|72387.3|72367.3|72351.6|72336.6|601
1739175600000|2025-02-10 08:20:00|72361.1|72346.1|72337.8|72322.8|72367.3|72352.3|72322.2|72307.2|570
1739175900000|2025-02-10 08:25:00|72337.6|72322.6|72315.5|72300.5|72359.1|72344.1|72298.9|72283.9|596
1739176200000|2025-02-10 08:30:00|72316.1|72301.1|72311.8|72296.8|72323.2|72308.2|72294.9|72279.9|632
1739176500000|2025-02-10 08:35:00|72311.9|72296.9|72316.4|72301.4|72337.2|72322.2|72308.6|72293.6|543
1739176800000|2025-02-10 08:40:00|72316.2|72301.2|72298.7|72283.7|72323.5|72308.5|72294.3|72279.3|512
1739177100000|2025-02-10 08:45:00|72298.8|72283.8|72305.2|72290.2|72313.7|72298.7|72289.3|72274.3|456
1739177400000|2025-02-10 08:50:00|72305.8|72290.8|72291|72276|72309|72294|72285.5|72270.5|415
1739177700000|2025-02-10 08:55:00|72290.7|72275.7|72276.9|72261.9|72294.7|72279.7|72274|72259|456
1739178000000|2025-02-10 09:00:00|72277|72262|72232.6|72217.6|72284.4|72269.4|72228.6|72213.6|527
1739178300000|2025-02-10 09:05:00|72232.7|72217.7|72221.6|72206.6|72238.9|72223.9|72221.6|72206.6|480
1739178600000|2025-02-10 09:10:00|72221.8|72206.8|72201.9|72186.9|72222.7|72207.7|72200.4|72185.4|465
1739178900000|2025-02-10 09:15:00|72201.8|72186.8|72219.1|72204.1|72230.6|72215.6|72201.8|72186.8|424
1739179200000|2025-02-10 09:20:00|72219.2|72204.2|72234.4|72219.4|72235.2|72220.2|72213.9|72198.6|344
1739179500000|2025-02-10 09:25:00|72234.2|72219.2|72217.8|72202.8|72246.2|72231.2|72214.6|72199.6|421
1739179800000|2025-02-10 09:30:00|72217.7|72202.7|72198|72183|72219.8|72204.8|72185.3|72170.3|456
1739180100000|2025-02-10 09:35:00|72198.1|72183.1|72190.7|72175.7|72210.6|72195.6|72190.7|72175.7|402
1739180400000|2025-02-10 09:40:00|72193.3|72178.3|72220.2|72205.2|72223.1|72208.1|72193.3|72178.3|370
1739180700000|2025-02-10 09:45:00|72220.8|72205.8|72226.6|72211.6|72241.6|72226.6|72208.9|72193.9|441
1739181000000|2025-02-10 09:50:00|72226.8|72211.8|72241.4|72226.4|72243|72228|72225.9|72210.9|371
1739181300000|2025-02-10 09:55:00|72241.5|72226.5|72241.3|72221.3|72258.6|72243.6|72237.8|72221.3|472
1739181600000|2025-02-10 10:00:00|72243.5|72223.5|72239|72224|72262.6|72247.6|72230.6|72215.6|421
1739181900000|2025-02-10 10:05:00|72238.9|72223.9|72244.6|72229.6|72244.8|72229.8|72230.3|72215.3|387
1739182200000|2025-02-10 10:10:00|72244.8|72229.8|72246.8|72231.8|72261|72246|72240.2|72225.2|371
1739182500000|2025-02-10 10:15:00|72246.7|72231.7|72229.9|72214.9|72248.3|72233.3|72229.2|72214.2|302
1739182800000|2025-02-10 10:20:00|72233.9|72218.9|72241.4|72226.4|72245.3|72230.3|72231.3|72216.3|309
1739183100000|2025-02-10 10:25:00|72241.3|72226.3|72253.4|72238.4|72261.9|72246.9|72239.9|72224.9|378
1739183400000|2025-02-10 10:30:00|72252.1|72237.1|72242.2|72227.2|72257.9|72242.9|72239.5|72224.5|367
1739183700000|2025-02-10 10:35:00|72242|72227|72214.4|72199.4|72242|72227|72207.7|72192.7|395
1739184000000|2025-02-10 10:40:00|72215.2|72200.2|72200|72185|72215.7|72200.7|72199.8|72184.8|323
1739184300000|2025-02-10 10:45:00|72199.9|72184.9|72209.6|72194.6|72212.7|72197.7|72190.7|72175.7|337
1739184600000|2025-02-10 10:50:00|72209.5|72194.5|72201.9|72186.9|72220.7|72205.7|72194.6|72179.6|368
1739184900000|2025-02-10 10:55:00|72202|72187|72216.3|72201.3|72217.9|72202.9|72195.7|72180.7|408
1739185200000|2025-02-10 11:00:00|72216|72201|72185.8|72170.8|72220.4|72205.4|72185.5|72170.5|462
1739185500000|2025-02-10 11:05:00|72185.6|72170.6|72180|72165|72190.5|72175.5|72170.3|72155.3|467
1739185800000|2025-02-10 11:10:00|72180.2|72165.2|72198.3|72183.3|72202.1|72187.1|72173.9|72158.9|356
1739186100000|2025-02-10 11:15:00|72198.4|72183.4|72212.6|72197.6|72213.5|72198.5|72190.3|72175.3|434
1739186400000|2025-02-10 11:20:00|72212.9|72197.9|72202.2|72187.2|72225.7|72210.7|72201.9|72186.9|412
1739186700000|2025-02-10 11:25:00|72202.8|72187.8|72193|72178|72205.7|72190.7|72186.8|72171.8|281
1739187000000|2025-02-10 11:30:00|72193.5|72178.5|72203.2|72188.2|72210.5|72195.5|72190.8|72175.8|370
1739187300000|2025-02-10 11:35:00|72202.4|72187.4|72218.8|72203.8|72218.8|72203.8|72201.1|72186.1|337
1739187600000|2025-02-10 11:40:00|72218.9|72203.9|72228.8|72213.8|72229.6|72214.6|72212.7|72197.7|337
1739187900000|2025-02-10 11:45:00|72229.1|72214.1|72243.4|72228.4|72247.7|72232.7|72229|72214|387
1739188200000|2025-02-10 11:50:00|72243.3|72228.3|72254.2|72239.2|72255|72240|72242.4|72227.4|290
1739188500000|2025-02-10 11:55:00|72255|72240|72279.5|72264.5|72283.9|72268.6|72240.9|72225.9|528
1739188800000|2025-02-10 12:00:00|72280.8|72265.8|72289.6|72274.6|72290.6|72275.6|72271.2|72256.2|585
1739189100000|2025-02-10 12:05:00|72289.7|72274.7|72330|72315|72340.9|72322.5|72288.1|72273.1|494
1739189400000|2025-02-10 12:10:00|72330.1|72315.1|72359.4|72344.4|72366.9|72349.5|72323.9|72308.9|564
1739189700000|2025-02-10 12:15:00|72359.7|72344.7|72349.3|72334.3|72360.5|72345.5|72335.1|72320.1|453
1739190000000|2025-02-10 12:20:00|72348.5|72333.5|72323.2|72308.2|72349.6|72334.6|72321.5|72306.5|409
1739190300000|2025-02-10 12:25:00|72322.6|72307.6|72327.9|72312.9|72331|72316|72314.8|72299.8|441
1739190600000|2025-02-10 12:30:00|72327.8|72312.8|72310.8|72295.8|72329|72314|72299.7|72284.7|392
1739190900000|2025-02-10 12:35:00|72310.9|72295.9|72320|72305|72320.6|72305.6|72302.9|72287.9|298
1739191200000|2025-02-10 12:40:00|72321|72306|72309.9|72294.9|72322.4|72307.4|72305.6|72290.6|350
1739191500000|2025-02-10 12:45:00|72310.4|72295.4|72297.5|72282.5|72319.4|72303|72294.9|72279.9|306
1739191800000|2025-02-10 12:50:00|72298.3|72283.3|72321.2|72306.2|72322.4|72307.4|72294.9|72279.9|449
1739192100000|2025-02-10 12:55:00|72321.4|72306.4|72323.8|72308.8|72340.1|72325.1|72317.9|72298.7|661
1739192400000|2025-02-10 13:00:00|72324.2|72309.2|72297.9|72277.9|72324.2|72309.2|72297.9|72277.9|469
1739192700000|2025-02-10 13:05:00|72298|72278|72279.2|72259.2|72300.3|72280.3|72268.3|72248.3|463
1739193000000|2025-02-10 13:10:00|72279.6|72259.6|72262.4|72242.4|72281|72263.3|72257.6|72237.6|464
1739193300000|2025-02-10 13:15:00|72259|72244|72251.5|72236.5|72273.1|72253.1|72251.2|72234.9|425
1739193600000|2025-02-10 13:20:00|72251.9|72236.9|72269.4|72254.4|72279.6|72261.4|72241.5|72221.5|475
1739193900000|2025-02-10 13:25:00|72269.3|72254.3|72263.5|72248.5|72277.5|72262.5|72263.5|72248.5|343
1739194200000|2025-02-10 13:30:00|72264.5|72249.5|72235.5|72220.5|72266.2|72251.2|72233.4|72218.4|518
1739194500000|2025-02-10 13:35:00|72236.1|72221.1|72264.3|72249.3|72270.7|72255.7|72235.3|72220.3|451
1739194800000|2025-02-10 13:40:00|72264.2|72249.2|72251.7|72236.7|72268.4|72253.4|72251.7|72236.7|335
1739195100000|2025-02-10 13:45:00|72251.6|72236.6|72274.3|72259.3|72277.7|72262.7|72241.3|72226.3|409
1739195400000|2025-02-10 13:50:00|72274.1|72259.1|72246.3|72231.3|72277.5|72262.5|72240.5|72225.5|480
1739195700000|2025-02-10 13:55:00|72246.4|72231.4|72268.9|72253.9|72277.6|72262.6|72235.5|72220.5|538
1739196000000|2025-02-10 14:00:00|72270.9|72250.9|72261.2|72246.2|72279.7|72262.8|72254.4|72238.7|471
1739196300000|2025-02-10 14:05:00|72261.1|72246.1|72300.9|72285.9|72306.7|72291.7|72261.1|72246.1|427
1739196600000|2025-02-10 14:10:00|72301|72286|72315.1|72300.1|72318|72303|72300.2|72285.2|369
1739196900000|2025-02-10 14:15:00|72315.2|72300.2|72338.2|72323.2|72353.5|72338.5|72315.2|72300.2|456
1739197200000|2025-02-10 14:20:00|72337.8|72322.8|72370.7|72355.7|72377.4|72362.4|72335.7|72320.7|481
1739197500000|2025-02-10 14:25:00|72370.9|72355.9|72372.6|72357.6|72388.3|72373.3|72361.6|72346.6|458
1739197800000|2025-02-10 14:30:00|72372.3|72357.3|72359.2|72344.2|72380|72365|72339|72324|694
1739198100000|2025-02-10 14:35:00|72359|72344|72361.5|72346.5|72371.2|72356.2|72344.1|72329.1|574
1739198400000|2025-02-10 14:40:00|72361.3|72346.3|72368.8|72353.8|72381.2|72366.2|72355.3|72340.3|614
1739198700000|2025-02-10 14:45:00|72367.2|72352.2|72362.9|72347.9|72372.6|72357.6|72354.2|72339.2|576
1739199000000|2025-02-10 14:50:00|72358.1|72343.1|72351.9|72336.9|72358.7|72343.7|72340.6|72325.6|465
1739199300000|2025-02-10 14:55:00|72351.8|72336.8|72340|72325|72359.7|72344.7|72338.4|72323.4|467
1739199600000|2025-02-10 15:00:00|72339.9|72324.9|72305|72290|72339.9|72324.9|72296.8|72281.8|540
1739199900000|2025-02-10 15:05:00|72304.8|72289.8|72318.6|72303.6|72318.6|72303.6|72302.6|72287.6|449
1739200200000|2025-02-10 15:10:00|72318.4|72303.4|72309.7|72294.7|72320.1|72305.1|72295.9|72280.9|507
1739200500000|2025-02-10 15:15:00|72309.6|72294.6|72345.3|72330.3|72345.6|72330.6|72307.3|72292.3|503
1739200800000|2025-02-10 15:20:00|72343.8|72328.8|72313.8|72298.8|72344.1|72329.1|72312.9|72297.9|482
1739201100000|2025-02-10 15:25:00|72314.9|72299.9|72300.1|72285.1|72315.3|72300.3|72297.2|72282.2|436
1739201400000|2025-02-10 15:30:00|72297.4|72282.4|72291.9|72276.9|72299.8|72284.8|72287.1|72272.1|463
1739201700000|2025-02-10 15:35:00|72291.8|72276.8|72280.2|72265.2|72300.1|72285.1|72280.2|72265.2|378
1739202000000|2025-02-10 15:40:00|72280.4|72265.4|72295.8|72280.8|72297.3|72282.3|72280.2|72265.2|445
1739202300000|2025-02-10 15:45:00|72296.1|72281.1|72313.6|72298.6|72315.6|72300.6|72289.5|72274.5|385
1739202600000|2025-02-10 15:50:00|72313.7|72298.7|72315.2|72300.2|72332.6|72317.6|72313.5|72298.5|552
1739202900000|2025-02-10 15:55:00|72314.9|72299.9|72313.1|72298.1|72334.5|72319.5|72304.6|72289.6|683
1739203200000|2025-02-10 16:00:00|72312.8|72297.8|72308.5|72293.5|72314.1|72299.1|72295.6|72280.6|594
1739203500000|2025-02-10 16:05:00|72308.4|72293.4|72304.2|72289.2|72318.6|72303.6|72291.9|72276.9|462
1739203800000|2025-02-10 16:10:00|72304.3|72289.3|72329.8|72314.8|72332.7|72317.7|72303.6|72288.6|453
1739204100000|2025-02-10 16:15:00|72329.7|72314.7|72342.6|72327.6|72345.9|72330.9|72319.4|72304.4|509
1739204400000|2025-02-10 16:20:00|72342.2|72327.2|72347.5|72332.5|72353.7|72338.7|72317.6|72302.6|541
1739204700000|2025-02-10 16:25:00|72347.3|72332.3|72326|72311|72348.5|72333.5|72316.5|72301.5|417
1739205000000|2025-02-10 16:30:00|72326.3|72311.3|72360.4|72345.4|72361.2|72346.2|72316.6|72299.1|455
1739205300000|2025-02-10 16:35:00|72360.3|72345.3|72339.2|72324.2|72360.3|72345.3|72326.3|72309.4|477
1739205600000|2025-02-10 16:40:00|72339.1|72324.1|72340.7|72325.7|72341.8|72326.8|72325.8|72310.8|381
1739205900000|2025-02-10 16:45:00|72340.6|72325.6|72368.8|72353.8|72376.8|72361.8|72338|72323|437
1739206200000|2025-02-10 16:50:00|72368.6|72353.6|72381.1|72366.1|72387.5|72372.5|72366.8|72351.8|397
1739206500000|2025-02-10 16:55:00|72381|72366|72341|72321|72384.3|72369.3|72337.1|72320|391
1739206800000|2025-02-10 17:00:00|72340.9|72320.9|72337.8|72322.8|72340.9|72322.8|72322.6|72307.6|360
1739207100000|2025-02-10 17:05:00|72336.8|72321.8|72319.2|72304.2|72336.9|72321.9|72314.8|72299.8|367
1739207400000|2025-02-10 17:10:00|72319|72304|72339.3|72324.3|72346|72331|72317.3|72302.3|371
1739207700000|2025-02-10 17:15:00|72339.4|72324.4|72340.8|72325.8|72348.1|72333.1|72333.2|72318.2|388
1739208000000|2025-02-10 17:20:00|72340.7|72325.7|72321.5|72306.5|72345.3|72330.3|72320.8|72305.8|388
1739208300000|2025-02-10 17:25:00|72321.4|72306.4|72342.2|72327.2|72346.5|72331.5|72320.8|72305.8|330
1739208600000|2025-02-10 17:30:00|72342.4|72327.4|72341.4|72326.4|72347.5|72332.5|72331.3|72316.3|336
1739208900000|2025-02-10 17:35:00|72341.3|72326.3|72345.1|72330.1|72350.8|72335.8|72340.8|72325.8|257
1739209200000|2025-02-10 17:40:00|72343.5|72328.5|72357.9|72342.9|72358.4|72343.4|72343.5|72328.5|209
1739209500000|2025-02-10 17:45:00|72357.6|72342.6|72364.2|72349.2|72373|72358|72351.8|72336.8|314
1739209800000|2025-02-10 17:50:00|72364.1|72349.1|72349.3|72334.3|72364.2|72349.2|72346.6|72331.6|296
1739210100000|2025-02-10 17:55:00|72349.2|72334.2|72338.5|72323.5|72351.7|72336.7|72338.3|72323.3|280
1739210400000|2025-02-10 18:00:00|72338.8|72323.8|72344.3|72329.3|72358.8|72340.6|72336.6|72321.6|254
1739210700000|2025-02-10 18:05:00|72344.2|72329.2|72318.2|72303.2|72352.9|72334.2|72318.2|72303.2|259
1739211000000|2025-02-10 18:10:00|72314.9|72299.9|72325.3|72310.3|72325.8|72310.8|72312.8|72297.8|288
1739211300000|2025-02-10 18:15:00|72325.1|72310.1|72326.1|72311.1|72331|72316|72318.2|72303.2|231
1739211600000|2025-02-10 18:20:00|72326|72311|72334.8|72319.8|72339.4|72324.4|72322.1|72307.1|262
1739211900000|2025-02-10 18:25:00|72336|72321|72334.5|72319.5|72351.9|72336.9|72334.3|72319.3|266
1739212200000|2025-02-10 18:30:00|72334.9|72319.9|72333.1|72318.1|72341|72326|72331.4|72316.4|242
1739212500000|2025-02-10 18:35:00|72333.4|72318.4|72355.7|72340.7|72361.8|72346.8|72331|72316|273
1739212800000|2025-02-10 18:40:00|72355.6|72340.6|72364.9|72349.9|72368.6|72353.6|72354.7|72339.7|346
1739213100000|2025-02-10 18:45:00|72365.3|72350.3|72351.6|72336.6|72365.8|72350.8|72350|72335|406
1739213400000|2025-02-10 18:50:00|72351.8|72336.8|72380.5|72365.5|72380.5|72365.5|72349.6|72334.6|356
1739213700000|2025-02-10 18:55:00|72380.7|72365.7|72376.4|72361.4|72382.4|72367.4|72364.3|72349.3|319
1739214000000|2025-02-10 19:00:00|72376.5|72361.5|72382.3|72367.3|72388.9|72373.9|72375.5|72360.5|361
1739214300000|2025-02-10 19:05:00|72382.2|72367.2|72360.7|72345.7|72382.3|72367.3|72360.7|72342.9|202
1739214600000|2025-02-10 19:10:00|72360.6|72345.6|72361.8|72346.8|72361.8|72346.8|72350.3|72335.3|159
1739214900000|2025-02-10 19:15:00|72361.5|72346.5|72371.7|72356.7|72373.3|72358.3|72360.9|72345.9|222
1739215200000|2025-02-10 19:20:00|72371.5|72356.5|72384.7|72369.7|72384.7|72369.7|72365.8|72350.8|234
1739215500000|2025-02-10 19:25:00|72384.5|72369.5|72374.1|72359.1|72386.6|72371.6|72373|72358|268
1739215800000|2025-02-10 19:30:00|72374.3|72359.3|72373.7|72358.7|72380.9|72365.9|72365.6|72350.6|266
1739216100000|2025-02-10 19:35:00|72373.6|72358.6|72361.8|72341.8|72376.9|72359.5|72356.9|72341.5|246
1739216400000|2025-02-10 19:40:00|72361.6|72341.6|72364.9|72344.9|72368.5|72348.5|72358|72338|187
1739216700000|2025-02-10 19:45:00|72365.1|72345.1|72381.4|72361.4|72381.4|72361.4|72364.3|72344.3|184
1739217000000|2025-02-10 19:50:00|72382.1|72362.1|72371.8|72351.8|72382.8|72362.8|72369.3|72349.3|216
1739217300000|2025-02-10 19:55:00|72372.1|72352.1|72376.7|72356.7|72383.4|72363.4|72367.2|72347.2|305
1739217600000|2025-02-10 20:00:00|72376.4|72356.4|72377.7|72357.7|72383|72363|72365.9|72345.9|273
1739217900000|2025-02-10 20:05:00|72377.8|72357.8|72369.5|72349.5|72378.1|72358.1|72369.1|72349.1|128
1739218200000|2025-02-10 20:10:00|72369.7|72349.7|72372.1|72357.1|72380.9|72363.7|72369.5|72349.5|198
1739218500000|2025-02-10 20:15:00|72372.2|72357.2|72383.5|72363.5|72388.2|72368.2|72371.3|72356.3|219
1739218800000|2025-02-10 20:20:00|72385.1|72365.1|72381.2|72366.2|72386.8|72371|72379.5|72359.5|189
1739219100000|2025-02-10 20:25:00|72381.3|72366.3|72384.6|72369.6|72385|72370|72378.2|72360|161
1739219400000|2025-02-10 20:30:00|72384.4|72369.4|72380.1|72365.1|72386.8|72369.6|72378.9|72358.9|145
1739219700000|2025-02-10 20:35:00|72380.3|72365.3|72382.4|72367.4|72385.9|72370.9|72378.3|72363.3|178
1739220000000|2025-02-10 20:40:00|72382.5|72367.5|72377|72362|72385.1|72370.1|72376.8|72361.8|179
1739220300000|2025-02-10 20:45:00|72377.1|72362.1|72380.6|72365.6|72386.7|72371.7|72376.9|72361.9|161
1739220600000|2025-02-10 20:50:00|72380.3|72365.3|72377.7|72362.7|72385.4|72370.4|72374.3|72359.3|172
1739220900000|2025-02-10 20:55:00|72378.3|72363.3|72374.3|72359.3|72378.6|72363.6|72363.8|72348.8|336
1739221200000|2025-02-10 21:00:00|72374.2|72359.2|72374.4|72354.4|72382.3|72367.3|72371.3|72354.4|184
1739221500000|2025-02-10 21:05:00|72373|72358|72368.1|72348.1|72374.3|72358|72365|72347.2|57
1739221800000|2025-02-10 21:10:00|72368|72348|72370.3|72355.3|72370.4|72355.4|72366.3|72348|71
1739222100000|2025-02-10 21:15:00|72370.2|72355.2|72370.5|72355.5|72372.3|72357.3|72368.7|72353.7|93
1739222400000|2025-02-10 21:20:00|72370.7|72355.7|72379.1|72364.1|72379.1|72364.1|72370.7|72355.7|128
1739222700000|2025-02-10 21:25:00|72379.2|72364.2|72384|72369|72385.9|72370.9|72376.8|72361.8|72
1739223000000|2025-02-10 21:30:00|72383.9|72368.9|72388|72368|72388.1|72371.5|72383|72365.4|144
1739223300000|2025-02-10 21:35:00|72387.7|72367.7|72385.7|72365.7|72388.1|72369|72383.1|72365.4|144
1739223600000|2025-02-10 21:40:00|72385.5|72365.5|72378.3|72358.3|72385.5|72365.5|72378.3|72358.3|67
1739223900000|2025-02-10 21:45:00|72378|72358|72386.5|72366.5|72388.7|72368.7|72375.7|72355.7|200
1739224200000|2025-02-10 21:50:00|72386.6|72366.6|72385.1|72365.1|72392.2|72372.2|72385|72365|114
1739224500000|2025-02-10 21:55:00|72385.2|72365.2|72385.3|72356|72390|72365.3|72382.5|72353.5|229
1739224800000|2025-02-10 22:00:00|72386.2|72347.1|72377.4|72315.5|72404.5|72347.1|72377.4|72314|89
1739225100000|2025-02-10 22:05:00|72380.2|72314.5|72375.9|72316.5|72384.3|72317.1|72374.9|72310.6|92
1739225400000|2025-02-10 22:10:00|72376|72316.6|72381.1|72321.2|72383|72329.4|72375.5|72314.7|85
1739225700000|2025-02-10 22:15:00|72381.2|72320.4|72382.2|72322.6|72383.9|72328|72379.2|72314.7|113
1739226000000|2025-02-10 22:20:00|72382.5|72322.8|72395.4|72326.2|72400.5|72330.5|72381.7|72312.9|106
1739226300000|2025-02-10 22:25:00|72395.5|72326.1|72387.5|72332.2|72397.4|72333.3|72384.9|72321.7|122
1739226600000|2025-02-10 22:30:00|72387.3|72332.1|72396.6|72309.5|72400.1|72337|72382.2|72307.9|211
1739226900000|2025-02-10 22:35:00|72396.1|72309.3|72392.9|72321|72402|72325.5|72391|72304.6|258
1739227200000|2025-02-10 22:40:00|72393.5|72321.1|72393.4|72315.1|72400.9|72322|72388|72312.1|300
1739227500000|2025-02-10 22:45:00|72393.6|72315.2|72404|72355|72407.8|72362.4|72391.9|72315.2|315
1739227800000|2025-02-10 22:50:00|72402.4|72355.7|72401|72369.9|72406.4|72370.4|72396.6|72350.9|252
1739228100000|2025-02-10 22:55:00|72401.1|72370.2|72403.5|72346.6|72414.6|72370.5|72401|72337.4|248
1739228400000|2025-02-10 23:00:00|72399.5|72351|72391.5|72363.1|72412.9|72363.7|72387.2|72336.9|269
1739228700000|2025-02-10 23:05:00|72391.9|72363.5|72396.3|72367.6|72404.7|72371.1|72385.5|72313.7|196
1739229000000|2025-02-10 23:10:00|72396.5|72368|72397.4|72377.4|72412.4|72379.1|72391.5|72311.5|295
1739229300000|2025-02-10 23:15:00|72398.6|72378.6|72423.6|72403.6|72425.2|72405.2|72398.6|72378.6|197
1739229600000|2025-02-10 23:20:00|72421.3|72401.3|72424.2|72404.2|72424.3|72404.3|72420.3|72400.3|120
1739229900000|2025-02-10 23:25:00|72425.5|72405.5|72428.5|72408.5|72437.4|72417.4|72424.2|72404.2|228
1739230200000|2025-02-10 23:30:00|72428.4|72408.4|72440.2|72420.2|72441.8|72421.8|72424.1|72404.1|153
1739230500000|2025-02-10 23:35:00|72439.1|72419.1|72428|72408|72440.7|72420.7|72425.8|72405.8|163
1739230800000|2025-02-10 23:40:00|72427.8|72407.8|72425.8|72405.8|72433.4|72413.4|72422.6|72405.1|177
1739231100000|2025-02-10 23:45:00|72426.9|72406.9|72426.9|72406.9|72427.2|72407.2|72419|72399|164
1739231400000|2025-02-10 23:50:00|72427|72407|72426|72406|72436.7|72416.7|72424.4|72404.9|126
1739231700000|2025-02-10 23:55:00|72425.8|72405.8|72425.3|72405.3|72428.5|72408.5|72419.3|72399.3|153
1739232000000|2025-02-11 00:00:00|72425.1|72405.1|72425.2|72405.2|72427.5|72407.5|72417.3|72397.3|204
1739232300000|2025-02-11 00:05:00|72425.1|72405.1|72418.2|72403.2|72428|72408|72418.2|72398.5|165
1739232600000|2025-02-11 00:10:00|72421.7|72401.7|72425.2|72405.2|72426.2|72406.2|72417.9|72398.3|138
1739232900000|2025-02-11 00:15:00|72425.4|72405.4|72425.7|72405.7|72431.2|72411.7|72425.1|72405.1|141
1739233200000|2025-02-11 00:20:00|72425.8|72405.8|72417.2|72397.2|72427|72407|72414.9|72396.1|125
1739233500000|2025-02-11 00:25:00|72417.3|72397.3|72399|72379|72419.7|72399.7|72398.9|72378.9|168
1739233800000|2025-02-11 00:30:00|72399.1|72379.1|72398.7|72383.7|72405.4|72386|72393.3|72373.3|145
1739234100000|2025-02-11 00:35:00|72398.5|72383.5|72384.9|72364.9|72400.9|72383.5|72380.9|72363.4|112
1739234400000|2025-02-11 00:40:00|72382.4|72367.4|72392|72372|72394.3|72375.2|72382.4|72364.7|108
1739234700000|2025-02-11 00:45:00|72389.4|72374.4|72398.7|72378.7|72406.5|72386.9|72389.4|72372|150
1739235000000|2025-02-11 00:50:00|72399|72379|72395.7|72375.7|72403.1|72385.5|72395.2|72375.2|156
1739235300000|2025-02-11 00:55:00|72395.9|72375.9|72396.4|72376.4|72405.6|72388.2|72393.4|72373.4|143
1739235600000|2025-02-11 01:00:00|72393.8|72378.8|72403.9|72388.9|72411|72396|72393.8|72378.4|152
1739235900000|2025-02-11 01:05:00|72404|72389|72402.1|72387.1|72407.8|72392.8|72394.8|72379.8|179
1739236200000|2025-02-11 01:10:00|72401.9|72386.9|72412.9|72392.9|72423.3|72405.6|72401.9|72386.9|216
1739236500000|2025-02-11 01:15:00|72413.1|72393.1|72414|72399|72424.3|72409.3|72409.4|72389.4|228
1739236800000|2025-02-11 01:20:00|72413.8|72398.8|72419.9|72404.9|72422.2|72407.2|72408.1|72393.1|177
1739237100000|2025-02-11 01:25:00|72420|72405|72412.3|72397.3|72423|72408|72410.2|72395.2|149
1739237400000|2025-02-11 01:30:00|72412.4|72397.4|72417.3|72402.3|72422.5|72407.5|72408.6|72393.6|205
1739237700000|2025-02-11 01:35:00|72417.4|72402.4|72412.6|72397.6|72426.1|72411.1|72412.1|72397.1|206
1739238000000|2025-02-11 01:40:00|72412.2|72397.2|72402.8|72387.8|72414.7|72399.7|72401.9|72386.9|210
1739238300000|2025-02-11 01:45:00|72403|72388|72415|72400|72415.4|72400.4|72399.5|72384.5|184
1739238600000|2025-02-11 01:50:00|72414.9|72399.9|72415.3|72400.3|72415.8|72400.8|72403.4|72388.4|161
1739238900000|2025-02-11 01:55:00|72415.2|72400.2|72413.6|72398.6|72417.7|72402.7|72411.6|72396.6|147
1739239200000|2025-02-11 02:00:00|72413.5|72398.5|72409.4|72394.4|72415.6|72400.6|72407.5|72392.5|130
1739239500000|2025-02-11 02:05:00|72409.5|72394.5|72415.8|72400.8|72419.4|72404.4|72407.8|72392.8|194
1739239800000|2025-02-11 02:10:00|72415.4|72400.4|72426.8|72411.8|72427.1|72412.1|72412.9|72397.9|177
1739240100000|2025-02-11 02:15:00|72426.9|72411.9|72427.2|72412.2|72436.1|72421.1|72419.5|72404.5|182
1739240400000|2025-02-11 02:20:00|72427|72412|72422.4|72407.4|72428.9|72413.9|72417.3|72402.3|217
1739240700000|2025-02-11 02:25:00|72422.9|72407.9|72426.3|72411.3|72429.1|72414.1|72415.3|72400.3|170
1739241000000|2025-02-11 02:30:00|72426.2|72411.2|72450|72435|72451|72436|72425.8|72410.8|193
1739241300000|2025-02-11 02:35:00|72450.9|72435.9|72449.9|72434.9|72453.5|72438.5|72434.7|72419.7|239
1739241600000|2025-02-11 02:40:00|72449.8|72434.8|72450.4|72435.4|72458.3|72443.3|72446|72431|186
1739241900000|2025-02-11 02:45:00|72450.8|72435.8|72462.1|72447.1|72462.7|72447.7|72446.9|72431.9|153
1739242200000|2025-02-11 02:50:00|72461.8|72446.8|72465.9|72450.9|72469.1|72454.1|72455.3|72440.3|188
1739242500000|2025-02-11 02:55:00|72465.6|72450.6|72475.8|72460.8|72481.6|72466.6|72465.6|72450.6|197
1739242800000|2025-02-11 03:00:00|72475.7|72460.7|72473|72458|72481|72466|72470.4|72455.4|188
1739243100000|2025-02-11 03:05:00|72473.2|72458.2|72472|72457|72478.8|72463.8|72470.4|72455.4|153
1739243400000|2025-02-11 03:10:00|72472.1|72457.1|72475.1|72460.1|72482.6|72467.6|72471.9|72456.9|141
1739243700000|2025-02-11 03:15:00|72474.9|72459.9|72457.2|72442.2|72478.3|72463.3|72456.9|72441.9|165
1739244000000|2025-02-11 03:20:00|72457.1|72442.1|72457.8|72442.8|72460.4|72445.4|72453.9|72438.9|134
1739244300000|2025-02-11 03:25:00|72457.7|72442.7|72457.7|72442.7|72459.6|72444.6|72448.3|72433.3|149
1739244600000|2025-02-11 03:30:00|72457.8|72442.8|72439.5|72424.5|72459.2|72444.2|72438.9|72423.9|167
1739244900000|2025-02-11 03:35:00|72439.4|72424.4|72428.8|72413.8|72439.4|72424.4|72427.2|72412.2|128
1739245200000|2025-02-11 03:40:00|72428.7|72413.7|72424.3|72409.3|72433.6|72418.6|72424.3|72409.3|115
1739245500000|2025-02-11 03:45:00|72424.2|72409.2|72426.7|72411.7|72433.5|72418.5|72423.7|72408.7|128
1739245800000|2025-02-11 03:50:00|72426.8|72411.8|72434.5|72419.5|72435|72420|72424.9|72409.9|136
1739246100000|2025-02-11 03:55:00|72434.4|72419.4|72444.7|72429.7|72446.6|72431.6|72432.1|72417.1|166
1739246400000|2025-02-11 04:00:00|72444.8|72429.8|72428.7|72413.7|72448.7|72433.7|72428.5|72413.5|153
1739246700000|2025-02-11 04:05:00|72429.8|72414.8|72428.3|72413.3|72435.7|72420.7|72423|72408|124
1739247000000|2025-02-11 04:10:00|72428.2|72413.2|72430|72410|72432.3|72417.3|72425.1|72407.7|121
1739247300000|2025-02-11 04:15:00|72430.1|72410.1|72417.2|72402.2|72430.2|72410.2|72416|72396|157
1739247600000|2025-02-11 04:20:00|72417.1|72402.1|72418.3|72403.3|72426.3|72411.3|72413.3|72398.3|146
1739247900000|2025-02-11 04:25:00|72418.1|72403.1|72415.6|72400.6|72418.7|72403.7|72412|72397|142
1739248200000|2025-02-11 04:30:00|72415.8|72400.8|72414.7|72399.7|72417.6|72402.6|72411.5|72396.5|88
1739248500000|2025-02-11 04:35:00|72414.8|72399.8|72412|72397|72424.2|72409.2|72411.3|72396.3|127
1739248800000|2025-02-11 04:40:00|72411.9|72396.9|72407.2|72392.2|72411.9|72396.9|72403.5|72388.5|97
1739249100000|2025-02-11 04:45:00|72407.4|72392.4|72405.7|72390.7|72408.4|72393.4|72404.6|72389.6|83
1739249400000|2025-02-11 04:50:00|72405.8|72390.8|72402.2|72387.2|72410.7|72395.7|72402.2|72387.2|100
1739249700000|2025-02-11 04:55:00|72402.3|72387.3|72401.1|72386.1|72403.9|72388.9|72400.9|72385.9|94
1739250000000|2025-02-11 05:00:00|72401.2|72386.2|72398.5|72383.5|72404.4|72389.4|72397.7|72382.7|89
1739250300000|2025-02-11 05:05:00|72398.6|72383.6|72392.9|72377.9|72398.6|72383.6|72388.7|72373.7|86
1739250600000|2025-02-11 05:10:00|72392.4|72377.4|72397|72382|72398.8|72383.8|72391.4|72376.4|86
1739250900000|2025-02-11 05:15:00|72396.8|72381.8|72391.5|72376.5|72397.5|72382.5|72389.6|72374.6|114
1739251200000|2025-02-11 05:20:00|72391.4|72376.4|72404.4|72389.4|72406.9|72391.9|72389.2|72374.2|109
1739251500000|2025-02-11 05:25:00|72404.3|72389.3|72403.6|72388.6|72404.3|72389.3|72401.1|72386.1|63
1739251800000|2025-02-11 05:30:00|72403.5|72388.5|72406|72391|72408.3|72393.3|72399.8|72384.8|98
1739252100000|2025-02-11 05:35:00|72406.1|72391.1|72403.8|72388.8|72414.3|72399.3|72403.2|72388.2|108
1739252400000|2025-02-11 05:40:00|72404|72389|72404|72389|72404.4|72389.4|72393.8|72378.8|119
1739252700000|2025-02-11 05:45:00|72404.1|72389.1|72404.3|72389.3|72407.9|72392.9|72402.2|72387.2|114
1739253000000|2025-02-11 05:50:00|72404.5|72389.5|72400.5|72385.5|72410.5|72395.5|72400.4|72385.4|160
1739253300000|2025-02-11 05:55:00|72400.7|72385.7|72396.7|72381.7|72405.2|72390.2|72390.6|72375.6|204
1739253600000|2025-02-11 06:00:00|72396.9|72381.9|72389.8|72374.8|72400.5|72385.5|72388.9|72373.9|115
1739253900000|2025-02-11 06:05:00|72389.6|72374.6|72392|72377|72395.5|72380.5|72381|72366|231
1739254200000|2025-02-11 06:10:00|72392.2|72377.2|72390.3|72375.3|72398.9|72383.9|72385.4|72370.4|238
1739254500000|2025-02-11 06:15:00|72390.5|72375.5|72389.9|72374.9|72395.3|72380.3|72387.2|72372.2|220
1739254800000|2025-02-11 06:20:00|72390|72375|72373.9|72358.9|72390.9|72375.9|72373.2|72358.2|210
1739255100000|2025-02-11 06:25:00|72374.1|72359.1|72368|72353|72374.4|72359.4|72364.8|72349.8|240
1739255400000|2025-02-11 06:30:00|72367.1|72352.1|72370.1|72355.1|72372|72357|72357.7|72342.7|201
1739255700000|2025-02-11 06:35:00|72369.9|72354.9|72376.1|72361.1|72379.5|72364.5|72365.6|72350.6|251
1739256000000|2025-02-11 06:40:00|72378.4|72363.4|72373.8|72358.8|72381.1|72366.1|72366.3|72351.3|253
1739256300000|2025-02-11 06:45:00|72374|72359|72379.2|72364.2|72380|72365|72372.3|72357.3|205
1739256600000|2025-02-11 06:50:00|72379.4|72364.4|72380.6|72365.6|72390.7|72375.7|72378.9|72363.9|187
1739256900000|2025-02-11 06:55:00|72380.5|72365.5|72393.4|72378.4|72396.2|72381.2|72379.3|72364.3|164
1739257200000|2025-02-11 07:00:00|72394.5|72379.5|72411.8|72396.8|72415.6|72400.6|72386.5|72371.5|407
1739257500000|2025-02-11 07:05:00|72411.1|72396.1|72407.6|72392.6|72423.1|72408.1|72397.6|72382.6|348
1739257800000|2025-02-11 07:10:00|72407.4|72392.4|72409.3|72394.3|72422.6|72407.6|72395.8|72380.8|420
1739258100000|2025-02-11 07:15:00|72409.4|72394.4|72397.3|72382.3|72417.4|72402.4|72397.3|72382.3|323
1739258400000|2025-02-11 07:20:00|72393.9|72378.9|72404.3|72389.3|72410.6|72395.6|72389.8|72374.8|367
1739258700000|2025-02-11 07:25:00|72404.6|72389.6|72391.2|72376.2|72404.9|72389.9|72377.6|72362.6|357
1739259000000|2025-02-11 07:30:00|72390.9|72375.9|72402.9|72387.9|72405.2|72390.2|72383.6|72368.6|368
1739259300000|2025-02-11 07:35:00|72402.5|72387.5|72415.1|72400.1|72421.6|72406.6|72396.1|72381.1|401
1739259600000|2025-02-11 07:40:00|72415|72400|72404.4|72389.4|72415|72400|72389.9|72374.9|393
1739259900000|2025-02-11 07:45:00|72404.3|72389.3|72387.8|72372.8|72404.3|72389.3|72383.5|72368.5|381
1739260200000|2025-02-11 07:50:00|72387.7|72372.7|72382|72367|72398.3|72383.3|72376.2|72361.2|350
1739260500000|2025-02-11 07:55:00|72382.1|72367.1|72407|72392|72408.6|72393.6|72375.5|72360.5|413
1739260800000|2025-02-11 08:00:00|72406.9|72391.9|72418.5|72403.5|72419.7|72404.7|72393.3|72378.3|571
1739261100000|2025-02-11 08:05:00|72415.8|72400.8|72405|72390|72428.5|72413.5|72402.9|72387.9|578
1739261400000|2025-02-11 08:10:00|72404.8|72389.8|72389.7|72374.7|72405.2|72390.2|72378.8|72363.8|455
1739261700000|2025-02-11 08:15:00|72390|72375|72381|72366|72400.6|72385.6|72369.5|72354.5|463
1739262000000|2025-02-11 08:20:00|72380.9|72365.9|72367.1|72352.1|72391.3|72376.3|72365|72350|403
1739262300000|2025-02-11 08:25:00|72367|72352|72374|72359|72381.2|72366.2|72363.6|72348.6|396
1739262600000|2025-02-11 08:30:00|72374.1|72359.1|72369.7|72354.7|72377.8|72362.8|72355.1|72340.1|414
1739262900000|2025-02-11 08:35:00|72368.7|72353.7|72357.1|72342.1|72373.7|72358.7|72355.3|72340.3|358
1739263200000|2025-02-11 08:40:00|72357.3|72342.3|72325.9|72310.9|72359.1|72344.1|72317.1|72297.1|419
1739263500000|2025-02-11 08:45:00|72326|72311|72325.9|72310.9|72334.3|72319.3|72308.2|72293.2|430
1739263800000|2025-02-11 08:50:00|72325.3|72310.3|72313.5|72298.5|72327.8|72312.8|72300.8|72285.8|461
1739264100000|2025-02-11 08:55:00|72313.6|72298.6|72296.6|72281.6|72313.6|72298.6|72286.3|72271.3|436
1739264400000|2025-02-11 09:00:00|72296.5|72281.5|72284.6|72269.6|72305.4|72290.4|72282.3|72267.3|518
1739264700000|2025-02-11 09:05:00|72284.8|72269.8|72275.8|72260.8|72298.9|72283.9|72271.1|72256.1|498
1739265000000|2025-02-11 09:10:00|72275.9|72260.9|72296.1|72281.1|72297|72282|72270.2|72255.2|439
1739265300000|2025-02-11 09:15:00|72296|72281|72301.2|72286.2|72314.3|72299.3|72283.8|72268.8|491
1739265600000|2025-02-11 09:20:00|72301.3|72286.3|72315.8|72300.8|72316.9|72301.9|72297.5|72282.5|475
1739265900000|2025-02-11 09:25:00|72315.6|72300.6|72324.1|72309.1|72333.2|72318.2|72315.6|72300.6|410
1739266200000|2025-02-11 09:30:00|72324.7|72309.7|72313.9|72298.9|72325.5|72310.5|72298.9|72283.9|479
1739266500000|2025-02-11 09:35:00|72313.8|72298.8|72312.4|72297.4|72325.7|72310.7|72308.3|72293.3|522
1739266800000|2025-02-11 09:40:00|72312.5|72297.5|72324.5|72309.5|72328.7|72313.7|72308.7|72293.7|335
1739267100000|2025-02-11 09:45:00|72324.3|72309.3|72318.8|72303.8|72329.8|72314.8|72312.4|72297.4|320
1739267400000|2025-02-11 09:50:00|72317.5|72302.5|72294.6|72279.6|72317.7|72302.7|72277.8|72262.8|437
1739267700000|2025-02-11 09:55:00|72294.8|72279.8|72295|72280|72300.3|72285.3|72289.7|72274.7|370
1739268000000|2025-02-11 10:00:00|72294.5|72279.5|72282.1|72267.1|72302.6|72287.6|72277.4|72262.4|451
1739268300000|2025-02-11 10:05:00|72282.6|72267.6|72292.9|72277.9|72293.6|72278.6|72279.9|72264.9|361
1739268600000|2025-02-11 10:10:00|72293|72278|72258.9|72243.9|72293.1|72278.1|72258.1|72243.1|395
1739268900000|2025-02-11 10:15:00|72259|72244|72254.2|72239.2|72269.7|72254.7|72244.4|72229.4|422
1739269200000|2025-02-11 10:20:00|72254.3|72239.3|72251.2|72236.2|72259|72244|72246.6|72231.6|276
1739269500000|2025-02-11 10:25:00|72251.3|72236.3|72264.8|72249.8|72265.2|72250.2|72246.9|72231.9|341
1739269800000|2025-02-11 10:30:00|72264.9|72249.9|72271.6|72256.6|72274.8|72259.8|72258.8|72243.8|409
1739270100000|2025-02-11 10:35:00|72271.7|72256.7|72306|72291|72306.1|72291.1|72271.6|72256.6|333
1739270400000|2025-02-11 10:40:00|72306.1|72291.1|72307.8|72292.8|72311.9|72296.9|72302.9|72287.9|298
1739270700000|2025-02-11 10:45:00|72307.6|72292.6|72304.2|72289.2|72313.3|72298.3|72300.7|72285.7|308
1739271000000|2025-02-11 10:50:00|72304.1|72289.1|72298.1|72283.1|72318.1|72303.1|72294.1|72279.1|309
1739271300000|2025-02-11 10:55:00|72298.2|72283.2|72307|72292|72315.8|72300.8|72296.5|72281.5|381
1739271600000|2025-02-11 11:00:00|72306.9|72291.9|72286.4|72271.4|72306.9|72291.9|72286.1|72271.1|383
1739271900000|2025-02-11 11:05:00|72286.2|72271.2|72289.7|72274.7|72291.4|72276.4|72279|72264|335
1739272200000|2025-02-11 11:10:00|72289.6|72274.6|72274.3|72259.3|72289.6|72274.6|72272.1|72257.1|240
1739272500000|2025-02-11 11:15:00|72274.6|72259.6|72288.3|72273.3|72288.8|72273.8|72268.9|72253.9|285
1739272800000|2025-02-11 11:20:00|72288.2|72273.2|72298.6|72283.6|72302.2|72287.2|72283.9|72268.9|231
1739273100000|2025-02-11 11:25:00|72298.7|72283.7|72298.7|72283.7|72303.1|72288.1|72295.8|72280.8|245
1739273400000|2025-02-11 11:30:00|72298.8|72283.8|72299.8|72284.8|72306.5|72291.5|72292.5|72277.5|268
1739273700000|2025-02-11 11:35:00|72300.6|72285.6|72280.7|72265.7|72304.9|72289.9|72280|72265|230
1739274000000|2025-02-11 11:40:00|72280.9|72265.9|72290.9|72275.9|72291|72276|72279.4|72264.4|271
1739274300000|2025-02-11 11:45:00|72289.2|72274.2|72267|72252|72290.9|72275.9|72265.1|72250.1|290
1739274600000|2025-02-11 11:50:00|72267.3|72252.3|72272.8|72257.8|72274.8|72259.8|72262|72247|299
1739274900000|2025-02-11 11:55:00|72272.4|72257.4|72264|72249|72273.1|72258.1|72258.1|72243.1|383
1739275200000|2025-02-11 12:00:00|72263.9|72248.9|72265.6|72250.6|72265.6|72250.6|72255.6|72240.6|376
1739275500000|2025-02-11 12:05:00|72265.7|72250.7|72261.1|72246.1|72267.8|72252.8|72255.1|72240.1|374
1739275800000|2025-02-11 12:10:00|72261|72246|72248.6|72233.6|72272.5|72257.5|72241.2|72226.2|359
1739276100000|2025-02-11 12:15:00|72248.2|72233.2|72248.3|72233.3|72249.3|72234.3|72230.6|72215.6|364
1739276400000|2025-02-11 12:20:00|72248.7|72233.7|72224|72209|72249.5|72234.5|72224|72209|400
1739276700000|2025-02-11 12:25:00|72223.9|72208.9|72227.3|72212.3|72228.3|72213.3|72217.1|72202.1|329
1739277000000|2025-02-11 12:30:00|72232.5|72217.5|72227.1|72212.1|72232.5|72217.5|72220.7|72205.7|329
1739277300000|2025-02-11 12:35:00|72227.2|72212.2|72230|72215|72236.3|72221.3|72224.2|72209.2|303
1739277600000|2025-02-11 12:40:00|72229.7|72214.7|72228.2|72213.2|72238.2|72223.2|72220.8|72205.8|297
1739277900000|2025-02-11 12:45:00|72227.8|72212.8|72235.5|72220.5|72239.4|72224.4|72220.5|72205.5|282
1739278200000|2025-02-11 12:50:00|72235.7|72220.7|72257.1|72242.1|72260.4|72245.4|72231.9|72216.9|402
1739278500000|2025-02-11 12:55:00|72257.4|72242.4|72262.8|72247.8|72271.1|72256.1|72256.9|72241.9|448
1739278800000|2025-02-11 13:00:00|72262|72247|72252.2|72237.2|72274.7|72259.7|72251.4|72236.4|466
1739279100000|2025-02-11 13:05:00|72252.4|72237.4|72246.4|72231.4|72252.4|72237.4|72234.3|72219.3|388
1739279400000|2025-02-11 13:10:00|72246.5|72231.5|72256|72241|72256.3|72241.3|72239.6|72224.6|356
1739279700000|2025-02-11 13:15:00|72255.8|72240.8|72276.2|72261.2|72280.4|72265.4|72255.8|72240.8|474
1739280000000|2025-02-11 13:20:00|72276.7|72261.7|72283.5|72268.5|72299.5|72284.5|72272.7|72257.7|480
1739280300000|2025-02-11 13:25:00|72283.6|72268.6|72291.9|72276.9|72294|72279|72278.4|72263.4|392
1739280600000|2025-02-11 13:30:00|72291.3|72276.3|72260.5|72245.5|72300.6|72285.6|72260.4|72245.4|353
1739280900000|2025-02-11 13:35:00|72260.6|72245.6|72286.3|72271.3|72288.1|72273.1|72248.2|72233.2|427
1739281200000|2025-02-11 13:40:00|72286.2|72271.2|72287.3|72272.3|72291.3|72276.3|72276.4|72261.4|361
1739281500000|2025-02-11 13:45:00|72287.7|72272.7|72284.3|72269.3|72296|72281|72279.8|72264.8|364
1739281800000|2025-02-11 13:50:00|72284.2|72269.2|72261.7|72246.7|72284.2|72269.2|72257.1|72242.1|409
1739282100000|2025-02-11 13:55:00|72261.9|72246.9|72259.5|72244.5|72272.1|72257.1|72256.7|72241.7|444
1739282400000|2025-02-11 14:00:00|72261|72246|72234.6|72219.6|72263.9|72248.9|72228.1|72213.1|524
1739282700000|2025-02-11 14:05:00|72234.5|72219.5|72228.2|72213.2|72236.6|72221.6|72210.4|72195.4|551
1739283000000|2025-02-11 14:10:00|72228|72213|72244|72229|72252.9|72237.9|72227.5|72212.5|380
1739283300000|2025-02-11 14:15:00|72243.9|72228.9|72228.3|72213.3|72249.6|72234.6|72224.8|72209.8|459
1739283600000|2025-02-11 14:20:00|72228.4|72213.4|72213.5|72198.5|72236.2|72221.2|72211.4|72196.4|378
1739283900000|2025-02-11 14:25:00|72213.4|72198.4|72203|72188|72219.3|72204.3|72201.8|72186.8|429
1739284200000|2025-02-11 14:30:00|72202.6|72187.6|72192.6|72177.6|72208|72193|72183.3|72168.3|539
1739284500000|2025-02-11 14:35:00|72192.8|72177.8|72203.2|72188.2|72211.9|72196.9|72187.5|72172.5|527
1739284800000|2025-02-11 14:40:00|72203.1|72188.1|72204|72189|72212.1|72197.1|72200.2|72185.2|472
1739285100000|2025-02-11 14:45:00|72203.9|72188.9|72169.1|72154.1|72210.6|72195.6|72164.5|72149.5|515
1739285400000|2025-02-11 14:50:00|72169|72154|72163.1|72148.1|72191.8|72176.8|72161.5|72146.5|466
1739285700000|2025-02-11 14:55:00|72163|72148|72192.4|72172.4|72196|72178.7|72156.9|72141.9|424
1739286000000|2025-02-11 15:00:00|72192.3|72172.3|72216.9|72201.9|72218.2|72203.2|72174|72159|431
1739286300000|2025-02-11 15:05:00|72216.8|72201.8|72169.6|72154.6|72219.6|72204.6|72166.4|72151.4|615
1739286600000|2025-02-11 15:10:00|72169.7|72154.7|72193.1|72178.1|72193.5|72178.5|72168.5|72153.5|554
1739286900000|2025-02-11 15:15:00|72193.4|72178.4|72146.4|72131.4|72212.3|72197.3|72146.3|72131.3|530
1739287200000|2025-02-11 15:20:00|72146.3|72131.3|72151|72136|72158.7|72143.4|72121.3|72106.3|635
1739287500000|2025-02-11 15:25:00|72152.4|72137.4|72130.5|72115.5|72161.2|72146.2|72130.5|72115.5|563
1739287800000|2025-02-11 15:30:00|72129.5|72114.5|72159.4|72144.4|72162.1|72147.1|72127.5|72112.5|563
1739288100000|2025-02-11 15:35:00|72158.6|72143.6|72145.6|72130.6|72161.3|72146.3|72122.3|72107.3|558
1739288400000|2025-02-11 15:40:00|72145.9|72130.9|72161.6|72146.6|72182.3|72167.3|72143.9|72128.9|588
1739288700000|2025-02-11 15:45:00|72161.8|72146.8|72143|72128|72162.8|72147.8|72132.1|72117.1|504
1739289000000|2025-02-11 15:50:00|72143.1|72128.1|72129.1|72114.1|72153.8|72138.8|72117.9|72102.9|578
1739289300000|2025-02-11 15:55:00|72129.2|72114.2|72137.1|72122.1|72147.1|72132.1|72118.8|72103.3|625
1739289600000|2025-02-11 16:00:00|72137.4|72122.4|72118.9|72103.9|72143.3|72128.3|72115.5|72100.5|642
1739289900000|2025-02-11 16:05:00|72119.1|72104.1|72073.7|72058.7|72129.5|72114.5|72073.1|72058.1|638
1739290200000|2025-02-11 16:10:00|72074.3|72059.3|72082.7|72067.7|72103.4|72088.4|72073.6|72058.6|492
1739290500000|2025-02-11 16:15:00|72082.8|72067.8|72092.1|72077.1|72105|72090|72077.7|72062.7|475
1739290800000|2025-02-11 16:20:00|72092.2|72077.2|72095.4|72080.4|72104.9|72086.5|72081.5|72066.5|399
1739291100000|2025-02-11 16:25:00|72095.3|72080.3|72076.6|72061.6|72097.5|72082.5|72070.9|72055.9|447
1739291400000|2025-02-11 16:30:00|72076|72061|72075.3|72060.3|72085.8|72070.8|72059.7|72044.7|477
1739291700000|2025-02-11 16:35:00|72074.4|72059.4|72087|72072|72093.5|72078.5|72069.6|72054.6|391
1739292000000|2025-02-11 16:40:00|72086.9|72071.9|72080|72065|72099.2|72084.2|72065.7|72050.7|409
1739292300000|2025-02-11 16:45:00|72079.8|72064.8|72078.2|72063.2|72086|72071|72067.7|72052.7|434
1739292600000|2025-02-11 16:50:00|72078.1|72063.1|72098.9|72083.9|72099.1|72084.1|72060|72045|443
1739292900000|2025-02-11 16:55:00|72099|72084|72098.1|72083.1|72102.7|72087.7|72084.4|72069.4|358
1739293200000|2025-02-11 17:00:00|72100.3|72085.3|72109.9|72094.9|72113.1|72098.1|72100.3|72085.3|375
1739293500000|2025-02-11 17:05:00|72110.1|72095.1|72103.3|72088.3|72113.2|72098.2|72096|72081|307
1739293800000|2025-02-11 17:10:00|72103.1|72088.1|72103.5|72088.5|72112.7|72097.7|72098.8|72083.8|307
1739294100000|2025-02-11 17:15:00|72103.2|72088.2|72105.5|72090.5|72114.2|72099.2|72098.6|72083.6|279
1739294400000|2025-02-11 17:20:00|72105.9|72090.9|72111|72096|72111.3|72096.3|72099.7|72084.7|313
1739294700000|2025-02-11 17:25:00|72110.8|72095.8|72091.3|72076.3|72110.8|72095.8|72087.1|72072.1|256
1739295000000|2025-02-11 17:30:00|72091.1|72076.1|72097.7|72082.7|72097.8|72082.8|72086.1|72071.1|270
1739295300000|2025-02-11 17:35:00|72097.9|72082.9|72088.6|72073.6|72102.2|72086.6|72087.2|72072.2|303
1739295600000|2025-02-11 17:40:00|72088.5|72073.5|72086.6|72071.6|72099.7|72084.7|72080.8|72065.8|304
1739295900000|2025-02-11 17:45:00|72086.5|72071.5|72093.9|72078.9|72097.8|72082.8|72086.3|72071.3|291
1739296200000|2025-02-11 17:50:00|72094|72079|72102|72087|72106.6|72091.6|72094|72079|220
1739296500000|2025-02-11 17:55:00|72102.1|72087.1|72106|72091|72106.1|72091.1|72097.2|72082.2|259
1739296800000|2025-02-11 18:00:00|72106.3|72091.3|72081.9|72066.9|72115|72100|72081.6|72066.6|428
1739297100000|2025-02-11 18:05:00|72081.8|72066.8|72068|72053|72088.2|72073.2|72065.9|72050.9|410
1739297400000|2025-02-11 18:10:00|72068.5|72053.5|72086.1|72071.1|72088.6|72073.6|72068.5|72053.5|289
1739297700000|2025-02-11 18:15:00|72085.9|72070.9|72088.6|72073.6|72088.8|72073.8|72079.6|72064.6|239
1739298000000|2025-02-11 18:20:00|72088.5|72073.5|72093.9|72078.9|72095.3|72080.3|72085.8|72070.8|209
1739298300000|2025-02-11 18:25:00|72095.2|72080.2|72100.6|72085.6|72103.2|72088.2|72094.5|72079.5|244
1739298600000|2025-02-11 18:30:00|72100.4|72085.4|72090.3|72075.3|72100.4|72085.4|72089.6|72074.6|220
1739298900000|2025-02-11 18:35:00|72090.1|72075.1|72094.8|72079.8|72095.8|72080.8|72084.7|72069.7|215
1739299200000|2025-02-11 18:40:00|72094.5|72079.5|72101.5|72086.5|72101.6|72086.6|72089|72074|220
1739299500000|2025-02-11 18:45:00|72101.4|72086.4|72099.7|72084.7|72104.6|72089.6|72097.6|72082.6|195
1739299800000|2025-02-11 18:50:00|72099.9|72084.9|72100.2|72085.2|72104|72089|72094.4|72079.4|152
1739300100000|2025-02-11 18:55:00|72100.3|72085.3|72100.5|72085.5|72105|72090|72094.8|72079.8|263
1739300400000|2025-02-11 19:00:00|72100.7|72085.7|72099.4|72084.4|72106.9|72091.9|72093.3|72078.3|249
1739300700000|2025-02-11 19:05:00|72098.7|72083.7|72111.4|72096.4|72111.4|72096.4|72097.9|72082.9|196
1739301000000|2025-02-11 19:10:00|72111.3|72096.3|72123.9|72108.9|72125.8|72110.8|72111.1|72096.1|236
1739301300000|2025-02-11 19:15:00|72123.8|72108.8|72122.9|72107.9|72130.2|72115.2|72120.7|72105.7|191
1739301600000|2025-02-11 19:20:00|72122.7|72107.7|72111.7|72096.7|72122.7|72107.7|72110.4|72095.4|206
1739301900000|2025-02-11 19:25:00|72111.9|72096.9|72102.2|72087.2|72112.4|72097.4|72100|72084.7|188
1739302200000|2025-02-11 19:30:00|72102.4|72087.4|72079.5|72064.5|72103|72088|72077.3|72062.3|224
1739302500000|2025-02-11 19:35:00|72079.4|72064.4|71994.2|71974.2|72079.9|72064.9|71993.6|71973.6|325
1739302800000|2025-02-11 19:40:00|71988.9|71968.9|71980.5|71960.5|72000|71980|71855.9|71835.9|912
1739303100000|2025-02-11 19:45:00|71979.5|71959.5|71990.9|71975.9|72022.9|72003.8|71977.2|71957.2|544
1739303400000|2025-02-11 19:50:00|71990.7|71975.7|72016.8|72001.8|72022.6|72007.6|71975.7|71956.8|371
1739303700000|2025-02-11 19:55:00|72017.1|72002.1|72014.5|71999.5|72028.9|72013.9|72002|71987|421
1739304000000|2025-02-11 20:00:00|72015.2|72000.2|72008.3|71993.3|72018|72003|72002.6|71987.6|465
1739304300000|2025-02-11 20:05:00|72008|71993|71990.3|71975.3|72016|72001|71989.6|71974.6|313
1739304600000|2025-02-11 20:10:00|71990.5|71975.5|71988.9|71973.9|72000.2|71985.2|71986.2|71971.2|295
1739304900000|2025-02-11 20:15:00|71989|71974|71986.4|71971.4|71996.8|71981.8|71985.1|71970.1|305
1739305200000|2025-02-11 20:20:00|71986.3|71971.3|71989.6|71974.6|71989.8|71974.8|71975.2|71960.2|291
1739305500000|2025-02-11 20:25:00|71989.8|71974.8|71986.2|71971.2|72005.3|71990.3|71986.1|71971.1|279
1739305800000|2025-02-11 20:30:00|71986.7|71971.7|71961.6|71946.6|71991|71976|71949.6|71934.6|314
1739306100000|2025-02-11 20:35:00|71961.7|71946.7|71964.2|71949.2|71979.4|71961.1|71958.4|71943.4|290
1739306400000|2025-02-11 20:40:00|71964.1|71949.1|71981.1|71966.1|71982.1|71967.1|71963.6|71948.6|293
1739306700000|2025-02-11 20:45:00|71981.2|71966.2|71955|71940|71981.2|71966.2|71953.9|71938.9|278
1739307000000|2025-02-11 20:50:00|71954.9|71939.9|71953.7|71938.7|71962.5|71947.5|71948.8|71933.8|311
1739307300000|2025-02-11 20:55:00|71954|71939|71980.1|71965.1|71980.6|71965.6|71953.8|71938.8|319
1739307600000|2025-02-11 21:00:00|71980.6|71965.6|71983.8|71968.8|71988.5|71973.5|71974.2|71955.6|247
1739307900000|2025-02-11 21:05:00|71983.5|71968.5|71980.6|71960.6|71986.3|71968.5|71977.6|71957.6|143
1739308200000|2025-02-11 21:10:00|71980.5|71960.5|71988.8|71973.8|71993.9|71975.6|71975.6|71955.6|101
1739308500000|2025-02-11 21:15:00|71988.6|71973.6|71973.2|71958.2|71988.7|71973.7|71973.1|71958.1|89
1739308800000|2025-02-11 21:20:00|71973.3|71958.3|71986.7|71971.7|71988.9|71973.9|71973.3|71958.3|78
1739309100000|2025-02-11 21:25:00|71986.6|71971.6|71986.2|71971.2|71995|71980|71985.4|71970.4|102
1739309400000|2025-02-11 21:30:00|71986.1|71971.1|71994.1|71974.1|72000.8|71980.8|71983.1|71968.1|105
1739309700000|2025-02-11 21:35:00|71993.7|71973.7|71995.2|71975.2|71998.3|71978.7|71992|71972|81
1739310000000|2025-02-11 21:40:00|71995.3|71975.3|71999.7|71979.7|72003.8|71983.8|71995.3|71975.3|86
1739310300000|2025-02-11 21:45:00|71999.8|71979.8|72006.7|71986.7|72010.5|71990.5|71999.8|71979.8|88
1739310600000|2025-02-11 21:50:00|72006.8|71986.8|71999.2|71979.2|72007.4|71987.4|71996.2|71976.2|125
1739310900000|2025-02-11 21:55:00|71999.5|71979.5|71998.6|71970.7|72003.3|71979.5|71993.4|71968.3|140
1739311200000|2025-02-11 22:00:00|71999.1|71969.9|72012.7|71953.1|72025.7|71969.9|71999.1|71952.8|65
1739311500000|2025-02-11 22:05:00|72015.4|71952.8|72007.4|71959|72015.4|71959.5|72006.3|71949.7|63
1739311800000|2025-02-11 22:10:00|72007.3|71958.9|72007.1|71962.7|72009.5|71963.1|72004.2|71958.6|34
1739312100000|2025-02-11 22:15:00|72009.1|71962.6|72010.2|71958.3|72011.1|71964|72008.9|71957.3|80
1739312400000|2025-02-11 22:20:00|72010|71958.4|72024.8|71961.6|72029.7|71963.7|72003|71953.6|111
1739312700000|2025-02-11 22:25:00|72024.6|71963.7|72015.1|71965.8|72030|71971.4|72008.8|71960.6|164
1739313000000|2025-02-11 22:30:00|72013.8|71967.9|71983.3|71945.4|72019.8|71967.9|71983.3|71939.7|210
1739313300000|2025-02-11 22:35:00|71987|71945.8|71988.7|71953|71992.1|71953.2|71986.3|71945|185
1739313600000|2025-02-11 22:40:00|71988.8|71953.1|71991.8|71952.3|71995|71956.2|71988.1|71951.1|179
1739313900000|2025-02-11 22:45:00|71991.7|71952|72021.8|71972|72022.1|71974.8|71991.5|71950.5|211
1739314200000|2025-02-11 22:50:00|72022.3|71970.1|72014|71972.8|72022.3|71983.2|72013.6|71970.1|165
1739314500000|2025-02-11 22:55:00|72014.1|71972.1|72009.9|71970.4|72018.8|71973.4|71998.8|71946.4|231
1739314800000|2025-02-11 23:00:00|72009.8|71972.3|71990.6|71967.7|72016.7|71975.4|71990.6|71952.2|165
1739315100000|2025-02-11 23:05:00|71990.5|71965.6|71996.2|71976.2|71998.1|71977|71988|71965.1|158
1739315400000|2025-02-11 23:10:00|71996.3|71976.3|71956.5|71936.5|71996.4|71976.4|71951.2|71931.2|193
1739315700000|2025-02-11 23:15:00|71956.7|71936.7|71974.1|71954.1|71976|71956|71956.7|71936.7|158
1739316000000|2025-02-11 23:20:00|71974.5|71954.5|71982.8|71962.8|71985.6|71965.6|71973.1|71953.1|131
1739316300000|2025-02-11 23:25:00|71982.9|71962.9|71984.1|71964.1|71988|71968|71980.9|71960.9|111
1739316600000|2025-02-11 23:30:00|71983.8|71963.8|71979.2|71959.2|71984.3|71964.3|71976.1|71958|109
1739316900000|2025-02-11 23:35:00|71979.1|71959.1|71981.2|71961.2|71981.7|71961.7|71972.5|71953.5|116
1739317200000|2025-02-11 23:40:00|71980.2|71960.2|71969.2|71949.2|71981.2|71961.2|71967.3|71947.3|113
1739317500000|2025-02-11 23:45:00|71968.4|71948.4|71967.9|71947.9|71971|71953.7|71963.1|71944.3|84
1739317800000|2025-02-11 23:50:00|71968|71948|71968.3|71948.3|71971.9|71954.5|71964.5|71946.3|97
1739318100000|2025-02-11 23:55:00|71968.5|71948.5|71981.9|71961.9|71982.7|71964.6|71968.5|71948.5|115
1739318400000|2025-02-12 00:00:00|71981.7|71961.7|71992.6|71972.6|71992.6|71973.5|71972.7|71953.9|285
1739318700000|2025-02-12 00:05:00|71992.9|71972.9|72013.4|71993.4|72014.3|71997.3|71992.9|71972.9|168
1739319000000|2025-02-12 00:10:00|72013.6|71993.6|72015.4|71995.4|72018.2|71998.2|72010.7|71990.7|173
1739319300000|2025-02-12 00:15:00|72014.7|71994.7|72021.3|72001.3|72022.2|72003.9|72014.2|71994.2|125
1739319600000|2025-02-12 00:20:00|72021.2|72001.2|72014.3|71994.3|72021.4|72001.4|72012.7|71992.7|123
1739319900000|2025-02-12 00:25:00|72014.5|71994.5|72014.7|71994.7|72018.7|71998.7|72007|71987|147
1739320200000|2025-02-12 00:30:00|72014.1|71994.1|72018|71998|72024.4|72004.9|72011.8|71994.1|179
1739320500000|2025-02-12 00:35:00|72017.8|71997.8|72014.2|71994.2|72027.7|72011|72008.8|71990.8|191
1739320800000|2025-02-12 00:40:00|72014.3|71994.3|72014.9|71999.9|72023.3|72003.3|72010.5|71993.1|170
1739321100000|2025-02-12 00:45:00|72015|72000|72019|71999|72021|72003|72012.6|71994.5|163
1739321400000|2025-02-12 00:50:00|72019.2|71999.2|72022.2|72007.2|72028|72010.5|72013.7|71995.4|299
1739321700000|2025-02-12 00:55:00|72022.7|72007.7|72021.4|72001.4|72027.6|72009.3|72020.2|72000.2|195
1739322000000|2025-02-12 01:00:00|72021.6|72001.6|72031.5|72011.5|72036.9|72016.9|72021.6|72001.6|229
1739322300000|2025-02-12 01:05:00|72031.3|72011.3|72037.5|72017.5|72042.6|72027.6|72021|72001|236
1739322600000|2025-02-12 01:10:00|72036.1|72016.1|72024.9|72004.9|72038.4|72018.4|72022.5|72002.5|254
1739322900000|2025-02-12 01:15:00|72024.8|72004.8|72029.5|72009.5|72032.8|72012.8|72020.9|72000.9|221
1739323200000|2025-02-12 01:20:00|72030.8|72010.8|72034.9|72014.9|72035.4|72015.4|72022.2|72002.2|193
1739323500000|2025-02-12 01:25:00|72034.8|72014.8|72021|72001|72035.7|72015.7|72018.7|71998.7|215
1739323800000|2025-02-12 01:30:00|72021.1|72001.1|72016.8|71996.8|72029.2|72009.2|72016.6|71996.6|240
1739324100000|2025-02-12 01:35:00|72016.9|71996.9|72014.5|71994.5|72023.2|72003.2|72014.5|71994.5|173
1739324400000|2025-02-12 01:40:00|72014.6|71994.6|72017.2|71997.2|72018.8|71998.8|72007|71987|199
1739324700000|2025-02-12 01:45:00|72017|71997|71980.4|71960.4|72017|72000|71975.5|71955.5|202
1739325000000|2025-02-12 01:50:00|71980.6|71960.6|72001.1|71981.1|72001.1|71981.1|71980.3|71960.3|218
1739325300000|2025-02-12 01:55:00|72001.9|71981.9|72000|71980|72013.2|71993.2|71999.7|71979.7|190
1739325600000|2025-02-12 02:00:00|71999.7|71979.7|71990|71970|72000.3|71980.3|71981.6|71961.6|241
1739325900000|2025-02-12 02:05:00|71989.7|71969.7|71985|71970|71991.8|71976.8|71975.8|71955.8|233
1739326200000|2025-02-12 02:10:00|71984.9|71969.9|71986.7|71966.7|71987.9|71972.9|71979.2|71962|193
1739326500000|2025-02-12 02:15:00|71986.6|71966.6|71983.7|71968.7|71986.8|71971.8|71979.5|71962|158
1739326800000|2025-02-12 02:20:00|71983.4|71968.4|71978.8|71958.8|71988|71968.4|71978.2|71958.8|126
1739327100000|2025-02-12 02:25:00|71978.6|71958.6|71963.6|71943.6|71978.6|71958.6|71963.4|71943.4|182
1739327400000|2025-02-12 02:30:00|71963.9|71943.9|71960.1|71940.1|71971.5|71951.5|71950.1|71930.1|155
1739327700000|2025-02-12 02:35:00|71960.3|71940.3|71958.5|71943.5|71966.6|71948.9|71958.5|71939.2|197
1739328000000|2025-02-12 02:40:00|71958.6|71943.6|71956.8|71936.8|71965.5|71949.3|71956.3|71936.3|154
1739328300000|2025-02-12 02:45:00|71956.6|71936.6|71957.9|71937.9|71966.4|71946.4|71950.3|71930.3|181
1739328600000|2025-02-12 02:50:00|71957.8|71937.8|71959|71939|71961.9|71941.9|71953.9|71933.9|112
1739328900000|2025-02-12 02:55:00|71958.8|71938.8|71983.6|71968.6|71985.4|71968.6|71953.5|71933.5|166
1739329200000|2025-02-12 03:00:00|71983.7|71968.7|71990.1|71970.1|72007.7|71987.7|71982.9|71967.9|213
1739329500000|2025-02-12 03:05:00|71990.6|71970.6|71993.9|71978.9|71998.9|71983.9|71982|71962|186
1739329800000|2025-02-12 03:10:00|71993.8|71978.8|71978.1|71958.1|71998.5|71981.7|71977.3|71957.3|199
1739330100000|2025-02-12 03:15:00|71977.9|71957.9|71970.7|71950.7|71978.6|71958.6|71966.7|71946.7|141
1739330400000|2025-02-12 03:20:00|71970.8|71950.8|71971.7|71951.7|71975.8|71955.8|71966.8|71946.8|155
1739330700000|2025-02-12 03:25:00|71971.6|71951.6|71981.8|71961.8|71982.7|71962.7|71969.5|71949.5|138
1739331000000|2025-02-12 03:30:00|71982|71962|71985.7|71970.7|71991.9|71976.9|71967.9|71947.9|213
1739331300000|2025-02-12 03:35:00|71985.8|71970.8|71987|71972|71989.2|71974.2|71979.3|71960.6|143
1739331600000|2025-02-12 03:40:00|71987.4|71972.4|72008.9|71993.9|72009|71994|71984.6|71969.6|177
1739331900000|2025-02-12 03:45:00|72009.1|71994.1|72000.4|71985.4|72012.1|71995.5|72000.4|71980.6|162
1739332200000|2025-02-12 03:50:00|72000.3|71985.3|71996.1|71976.1|72008.5|71988.5|71989.3|71969.3|164
1739332500000|2025-02-12 03:55:00|71996|71976|71989.3|71969.3|71999.9|71983.4|71989.3|71969.3|140
1739332800000|2025-02-12 04:00:00|71989.5|71969.5|72004.8|71984.8|72005.7|71985.7|71989.5|71969.5|136
1739333100000|2025-02-12 04:05:00|72005|71985|72002.7|71982.7|72008.9|71988.9|72000.6|71980.6|126
1739333400000|2025-02-12 04:10:00|72002.8|71982.8|72003.5|71983.5|72010|71992.5|71999.9|71982.3|113
1739333700000|2025-02-12 04:15:00|72003.3|71983.3|71985.4|71965.4|72003.5|71983.5|71980.6|71960.6|142
1739334000000|2025-02-12 04:20:00|71985.3|71965.3|71981.7|71966.7|71985.5|71967.8|71978.9|71959.9|107
1739334300000|2025-02-12 04:25:00|71981.8|71966.8|71987.3|71972.3|71994.5|71974.5|71981.8|71966.8|112
1739334600000|2025-02-12 04:30:00|71987|71972|72007.2|71987.2|72007.6|71987.6|71986.9|71971.9|159
1739334900000|2025-02-12 04:35:00|72007|71987|72004.8|71984.8|72007.4|71989.8|72000.8|71983|104
1739335200000|2025-02-12 04:40:00|72004.6|71984.6|72009.5|71989.5|72012.3|71992.3|71998.8|71979.7|112
1739335500000|2025-02-12 04:45:00|72009.4|71989.4|72011.3|71991.3|72015.6|71995.6|72007.1|71987.1|118
1739335800000|2025-02-12 04:50:00|72011|71991|72022.7|72002.7|72024|72004|72008.5|71988.5|170
1739336100000|2025-02-12 04:55:00|72022.8|72002.8|72029.4|72009.4|72030.4|72010.4|72020.5|72000.5|153
1739336400000|2025-02-12 05:00:00|72029.2|72009.2|72031.7|72011.7|72036|72021|72025.3|72006.6|246
1739336700000|2025-02-12 05:05:00|72032|72012|72025.6|72010.6|72032.3|72012.3|72023.6|72006.2|145
1739337000000|2025-02-12 05:10:00|72025.7|72010.7|72032.1|72012.1|72033.4|72013.4|72020.9|72004.9|168
1739337300000|2025-02-12 05:15:00|72032.2|72012.2|72028.8|72008.8|72032.5|72012.5|72025.4|72005.4|166
1739337600000|2025-02-12 05:20:00|72029.1|72009.1|72022|72002|72034.1|72014.1|72022|72002|125
1739337900000|2025-02-12 05:25:00|72021.5|72001.5|72018.5|71998.5|72022.9|72002.9|72015|71995|145
1739338200000|2025-02-12 05:30:00|72017.7|71997.7|72024.9|72004.9|72026.8|72006.8|72017.7|71997.7|151
1739338500000|2025-02-12 05:35:00|72023.1|72003.1|72013.7|71993.7|72023.3|72003.3|72011.1|71992.7|126
1739338800000|2025-02-12 05:40:00|72014|71994|72015.3|71995.3|72016.8|71996.8|72012.8|71992.8|128
1739339100000|2025-02-12 05:45:00|72015.1|71995.1|72016|71996|72017.9|71997.9|72013.9|71993.9|77
1739339400000|2025-02-12 05:50:00|72016.1|71996.1|72006.7|71991.7|72016.1|71997.9|72005.3|71990.3|127
1739339700000|2025-02-12 05:55:00|72006.8|71991.8|72013.3|71993.3|72017|72000.2|72006.8|71990.6|144
1739340000000|2025-02-12 06:00:00|72013.1|71993.1|72009.6|71989.6|72015|71996.9|72009.6|71989.6|151
1739340300000|2025-02-12 06:05:00|72009.5|71989.5|72005|71985|72015.4|71996.1|72004.5|71984.5|129
1739340600000|2025-02-12 06:10:00|72005.2|71985.2|72002.4|71982.4|72008.7|71988.7|72002.1|71982.1|107
1739340900000|2025-02-12 06:15:00|72002.2|71982.2|72009.4|71994.4|72015.9|72000.9|72002.2|71982.2|128
1739341200000|2025-02-12 06:20:00|72009.6|71994.6|72006|71991|72014.8|71999.8|72003.1|71988.1|150
1739341500000|2025-02-12 06:25:00|72006.2|71991.2|72009.5|71989.5|72018.8|71999.8|72006.2|71989.4|142
1739341800000|2025-02-12 06:30:00|72010.3|71990.3|72004.6|71984.6|72010.3|71990.3|72004.3|71984.3|126
1739342100000|2025-02-12 06:35:00|72004.8|71984.8|72016|72001|72020.2|72005.2|72002.6|71982.6|166
1739342400000|2025-02-12 06:40:00|72016.1|72001.1|72016.9|72001.9|72020.4|72005.4|72012.3|71997.3|156
1739342700000|2025-02-12 06:45:00|72016.8|72001.8|72013.8|71998.8|72016.9|72001.9|72005.8|71990.8|164
1739343000000|2025-02-12 06:50:00|72013.9|71998.9|72004.8|71989.8|72013.9|71998.9|72002|71987|175
1739343300000|2025-02-12 06:55:00|72005.2|71990.2|72006.9|71991.9|72012.9|71997.9|72002.4|71987.4|166
1739343600000|2025-02-12 07:00:00|72006.8|71991.8|71983.3|71968.3|72007.9|71992.9|71982.8|71967.8|343
1739343900000|2025-02-12 07:05:00|71983.4|71968.4|71978.4|71963.4|71987.5|71972.3|71971.5|71956.5|295
1739344200000|2025-02-12 07:10:00|71978.6|71963.6|71985.1|71970.1|71998.3|71983.3|71973.1|71958.1|359
1739344500000|2025-02-12 07:15:00|71985.2|71970.2|71957.3|71942.3|71988.5|71973.5|71957.2|71942.2|323
1739344800000|2025-02-12 07:20:00|71957|71942|71964.4|71949.4|71968.8|71953.8|71957|71942|278
1739345100000|2025-02-12 07:25:00|71964.6|71949.6|71956.7|71941.7|71966.7|71951.7|71950.2|71935.2|335
1739345400000|2025-02-12 07:30:00|71956.6|71941.6|71971.9|71956.9|71988.9|71973.9|71956.6|71941.6|406
1739345700000|2025-02-12 07:35:00|71971.8|71956.8|71986.2|71971.2|71986.8|71971.8|71963.6|71948.6|319
1739346000000|2025-02-12 07:40:00|71986.4|71971.4|71970.9|71955.9|71987.7|71972.7|71961.9|71946.9|275
1739346300000|2025-02-12 07:45:00|71971|71956|71956.6|71941.6|71971.5|71956.5|71955.5|71940.5|318
1739346600000|2025-02-12 07:50:00|71956.7|71941.7|71900.9|71885.9|71959.2|71944.2|71896.6|71881.2|514
1739346900000|2025-02-12 07:55:00|71900.7|71885.7|71891.2|71876.2|71904.3|71889.3|71866.9|71851.9|603
1739347200000|2025-02-12 08:00:00|71889.5|71874.5|71878|71858|71911.5|71896.5|71867.7|71852.7|672
1739347500000|2025-02-12 08:05:00|71878.3|71858.3|71882.9|71867.9|71890.1|71873.2|71861.7|71846.5|584
1739347800000|2025-02-12 08:10:00|71882.8|71867.8|71878.3|71863.3|71884.8|71869.8|71871.6|71856.6|435
1739348100000|2025-02-12 08:15:00|71878|71863|71903.8|71888.8|71905.5|71890.5|71867|71852|466
1739348400000|2025-02-12 08:20:00|71905.2|71890.2|71899.8|71884.8|71917.6|71902.6|71891.9|71876.9|529
1739348700000|2025-02-12 08:25:00|71899.6|71884.6|71916.5|71901.5|71916.5|71901.5|71890.5|71875.5|483
1739349000000|2025-02-12 08:30:00|71918.7|71903.7|71905.8|71890.8|71927.2|71912.2|71896.1|71881.1|486
1739349300000|2025-02-12 08:35:00|71905.9|71890.9|71898.7|71883.7|71916.8|71901.8|71897.3|71882.3|349
1739349600000|2025-02-12 08:40:00|71899.3|71884.3|71896.2|71881.2|71901.9|71886.9|71878|71863|374
1739349900000|2025-02-12 08:45:00|71896.3|71881.3|71897.6|71882.6|71901.9|71886.9|71887.4|71872.4|393
1739350200000|2025-02-12 08:50:00|71898|71883|71894.9|71879.9|71901.1|71886.1|71882.2|71867.2|351
1739350500000|2025-02-12 08:55:00|71895.1|71880.1|71921.2|71906.2|71945.6|71925.6|71888.7|71873.7|420
1739350800000|2025-02-12 09:00:00|71922.2|71907.2|71928.9|71913.9|71936.4|71921.4|71920.2|71905.2|501
1739351100000|2025-02-12 09:05:00|71929|71914|71941.7|71926.7|71953.3|71937.9|71928.3|71913.3|391
1739351400000|2025-02-12 09:10:00|71942.5|71927.5|71944.5|71929.5|71965.6|71950.6|71940.2|71925.2|393
1739351700000|2025-02-12 09:15:00|71944.8|71929.8|71932.8|71917.8|71946.1|71931.1|71928.2|71913.2|414
1739352000000|2025-02-12 09:20:00|71933|71918|71915.8|71900.8|71933.4|71918.4|71914.7|71899.7|336
1739352300000|2025-02-12 09:25:00|71915.6|71900.6|71947.6|71932.6|71947.6|71932.6|71915|71900|344
1739352600000|2025-02-12 09:30:00|71947.4|71932.4|71916.4|71901.4|71952.1|71937.1|71916.4|71901.4|382
1739352900000|2025-02-12 09:35:00|71916.1|71901.1|71914.1|71899.1|71926.5|71911.5|71909.3|71894.3|411
1739353200000|2025-02-12 09:40:00|71913.3|71898.3|71912.5|71897.5|71915.1|71900.1|71904.3|71889.3|355
1739353500000|2025-02-12 09:45:00|71912.6|71897.6|71937.2|71922.2|71939.8|71924.8|71912.6|71897.6|322
1739353800000|2025-02-12 09:50:00|71937|71922|71923|71908|71937.7|71922.7|71909.5|71894.5|305
1739354100000|2025-02-12 09:55:00|71922.7|71907.7|71908.2|71893.2|71923|71908|71905.7|71890.7|298
1739354400000|2025-02-12 10:00:00|71908|71893|71897.5|71882.5|71911.2|71896.2|71897.5|71882.5|309
1739354700000|2025-02-12 10:05:00|71897.8|71882.8|71907.4|71892.4|71907.9|71892.9|71879.1|71864.1|336
1739355000000|2025-02-12 10:10:00|71907.5|71892.5|71918.3|71903.3|71927.3|71912.3|71907|71892|399
1739355300000|2025-02-12 10:15:00|71918.4|71903.4|71912.1|71897.1|71928.3|71913.3|71909|71894|330
1739355600000|2025-02-12 10:20:00|71909.7|71894.7|71918.8|71903.8|71919.9|71904.9|71898.7|71883.7|303
1739355900000|2025-02-12 10:25:00|71918.7|71903.7|71912.4|71897.4|71919.3|71904.3|71902.5|71887.5|312
1739356200000|2025-02-12 10:30:00|71912.6|71897.6|71919|71904|71919|71904|71897.7|71882.7|345
1739356500000|2025-02-12 10:35:00|71918.9|71903.9|71908.4|71893.4|71919.3|71904.3|71906.4|71891.4|310
1739356800000|2025-02-12 10:40:00|71908.2|71893.2|71894.6|71879.6|71912.3|71897.3|71891|71876|307
1739357100000|2025-02-12 10:45:00|71894.2|71879.2|71907.9|71892.9|71909.6|71894.6|71884.2|71869.2|316
1739357400000|2025-02-12 10:50:00|71908|71893|71900.3|71885.3|71909.4|71894.4|71896.9|71881.9|318
1739357700000|2025-02-12 10:55:00|71900.4|71885.4|71888.3|71873.3|71903|71888|71886.4|71871.4|353
1739358000000|2025-02-12 11:00:00|71889.1|71874.1|71890.5|71875.5|71897.2|71882.2|71887.3|71872.3|310
1739358300000|2025-02-12 11:05:00|71890.3|71875.3|71874.8|71859.8|71901.5|71886.5|71871.5|71856.5|323
1739358600000|2025-02-12 11:10:00|71873.1|71858.1|71877.6|71862.6|71885.9|71870.9|71858.1|71841.4|428
1739358900000|2025-02-12 11:15:00|71877.7|71862.7|71845.8|71830.8|71877.8|71862.8|71836.9|71821.9|373
1739359200000|2025-02-12 11:20:00|71847.2|71832.2|71830.6|71815.6|71852.5|71837.5|71825.3|71810.3|393
1739359500000|2025-02-12 11:25:00|71830.7|71815.7|71835.4|71820.4|71843.3|71828.3|71819.7|71804.7|343
1739359800000|2025-02-12 11:30:00|71835.2|71820.2|71837.2|71822.2|71838.8|71823.8|71822.8|71807.8|343
1739360100000|2025-02-12 11:35:00|71837.3|71822.3|71840.5|71825.5|71851.7|71836.7|71834.6|71819.6|321
1739360400000|2025-02-12 11:40:00|71840.4|71825.4|71858.5|71843.5|71865.4|71850.4|71825.8|71810.8|334
1739360700000|2025-02-12 11:45:00|71858.6|71843.6|71875.6|71860.6|71879|71864|71855.7|71840.7|385
1739361000000|2025-02-12 11:50:00|71875.7|71860.7|71868.2|71853.2|71877.6|71862.6|71860.8|71845.8|312
1739361300000|2025-02-12 11:55:00|71868.4|71853.4|71890.9|71875.9|71895|71880|71868.2|71853.2|293
1739361600000|2025-02-12 12:00:00|71892|71877|71890.4|71875.4|71898.8|71883.8|71885.1|71870.1|355
1739361900000|2025-02-12 12:05:00|71890.3|71875.3|71892.6|71877.6|71897.5|71882.5|71881.6|71866.6|336
1739362200000|2025-02-12 12:10:00|71892.9|71877.9|71905.4|71890.4|71911.3|71896.3|71891.5|71876.5|311
1739362500000|2025-02-12 12:15:00|71905.5|71890.5|71899.9|71884.9|71912.8|71897.8|71895.7|71880.7|293
1739362800000|2025-02-12 12:20:00|71900|71885|71894.9|71879.9|71907.1|71892.1|71891.5|71876.5|302
1739363100000|2025-02-12 12:25:00|71895.4|71880.4|71898.9|71883.9|71906.6|71891.6|71894.3|71879.3|232
1739363400000|2025-02-12 12:30:00|71898.3|71883.3|71883.4|71868.4|71899.4|71884.4|71870.7|71855.7|342
1739363700000|2025-02-12 12:35:00|71883.5|71868.5|71878.9|71863.9|71896|71881|71878.9|71863.9|354
1739364000000|2025-02-12 12:40:00|71877.3|71862.3|71880.2|71865.2|71895.7|71880.7|71874.8|71859.8|380
1739364300000|2025-02-12 12:45:00|71880.1|71865.1|71900.6|71885.6|71903.2|71888.2|71880.1|71865.1|353
1739364600000|2025-02-12 12:50:00|71900.7|71885.7|71890.6|71875.6|71903.9|71888.9|71887.9|71872.9|268
1739364900000|2025-02-12 12:55:00|71890.8|71875.8|71906.7|71891.7|71910.2|71895.2|71869.4|71849.4|472
1739365200000|2025-02-12 13:00:00|71907.1|71892.1|71902.3|71887.3|71924.3|71909.3|71891.5|71874.2|602
1739365500000|2025-02-12 13:05:00|71901.4|71886.4|71932.1|71917.1|71932.7|71917.7|71886.1|71871.1|460
1739365800000|2025-02-12 13:10:00|71932.4|71917.4|71931.4|71916.4|71939.2|71924.2|71920.2|71905.2|486
1739366100000|2025-02-12 13:15:00|71931.6|71916.6|71972.6|71957.6|71975|71960|71930.4|71915.4|490
1739366400000|2025-02-12 13:20:00|71972.7|71957.7|71958.2|71943.2|71972.7|71957.7|71947|71932|468
1739366700000|2025-02-12 13:25:00|71960.4|71945.4|71970.4|71886.5|71979.9|71946.9|71935.6|71876.5|470
1739367000000|2025-02-12 13:30:00|71978.6|71879.6|72249.1|72229.1|72299.7|72280|71974.5|71875.5|1117
1739367300000|2025-02-12 13:35:00|72245.5|72225.5|72261.9|72241.9|72296|72276|72220.3|72200.3|1033
1739367600000|2025-02-12 13:40:00|72262.1|72242.1|72221.4|72206.4|72299.6|72279.6|72218.5|72201.4|1015
1739367900000|2025-02-12 13:45:00|72224.2|72204.2|72228.4|72213.4|72231.8|72216.8|72182.6|72165.4|907
1739368200000|2025-02-12 13:50:00|72222.7|72207.7|72229.9|72214.9|72243.2|72228.2|72214.3|72199.3|877
1739368500000|2025-02-12 13:55:00|72232.1|72217.1|72184.7|72169.7|72238.9|72223.9|72167.3|72152.3|851
1739368800000|2025-02-12 14:00:00|72185.5|72170.5|72220.3|72205.3|72228.1|72213.1|72185.2|72170.2|832
1739369100000|2025-02-12 14:05:00|72218.3|72203.3|72141.7|72126.7|72238.7|72223.7|72138.6|72123.6|788
1739369400000|2025-02-12 14:10:00|72142|72127|72135.8|72120.8|72155.6|72140.6|72118.7|72101.5|701
1739369700000|2025-02-12 14:15:00|72136.5|72121.5|72136|72121|72139.3|72124.3|72089.3|72072.7|646
1739370000000|2025-02-12 14:20:00|72136.1|72121.1|72130.1|72115.1|72145.6|72127.5|72114.4|72099.4|625
1739370300000|2025-02-12 14:25:00|72129.9|72114.9|72080.9|72065.9|72137.4|72122.4|72076.8|72061.8|619
1739370600000|2025-02-12 14:30:00|72080|72065|72058.4|72038.4|72120.3|72105.3|72058.4|72038.4|790
1739370900000|2025-02-12 14:35:00|72055.7|72040.7|72070.1|72055.1|72077.1|72062.1|72041.2|72026.2|718
1739371200000|2025-02-12 14:40:00|72069.8|72054.8|72097.3|72082.3|72120.2|72105|72066.7|72051.7|688
1739371500000|2025-02-12 14:45:00|72097.4|72082.4|72092.2|72077.2|72112.4|72097.4|72080.4|72065.4|623
1739371800000|2025-02-12 14:50:00|72092.3|72077.3|72104.6|72089.6|72112.4|72097.4|72092.1|72077.1|574
1739372100000|2025-02-12 14:55:00|72104|72089|72064.3|72049.3|72110.2|72095.2|72061.5|72046.5|517
1739372400000|2025-02-12 15:00:00|72064.8|72049.8|72116.1|72101.1|72139.5|72124.5|72063|72048|549
1739372700000|2025-02-12 15:05:00|72116.2|72101.2|72099.3|72084.3|72141.7|72124|72079.7|72064.7|793
1739373000000|2025-02-12 15:10:00|72101.1|72086.1|72136.3|72121.3|72144.5|72129.5|72097.1|72082.1|681
1739373300000|2025-02-12 15:15:00|72136.4|72121.4|72136.9|72121.9|72154.5|72139.5|72117.2|72102.2|641
1739373600000|2025-02-12 15:20:00|72137|72122|72023.9|72003.9|72138.8|72123.8|71918.4|71903.4|734
1739373900000|2025-02-12 15:25:00|72018.9|72001.7|72006.5|71991.5|72033.8|72018.8|71947.3|71932.3|926
1739374200000|2025-02-12 15:30:00|72006.1|71991.1|71975|71960|72020.3|72005.3|71968.5|71953.5|788
1739374500000|2025-02-12 15:35:00|71975.1|71960.1|71864.6|71844.6|71992.5|71977.5|71848.5|71828.5|834
1739374800000|2025-02-12 15:40:00|71861.1|71846.1|71880.7|71865.7|71929.3|71912.3|71853|71838|896
1739375100000|2025-02-12 15:45:00|71880.8|71865.8|71879.3|71864.3|71922.4|71907.4|71860.9|71845.9|827
1739375400000|2025-02-12 15:50:00|71877.4|71862.4|71903.1|71888.1|71933.1|71918.1|71877.3|71862.3|798
1739375700000|2025-02-12 15:55:00|71903|71888|71902.2|71887.2|71928.3|71913.3|71895.9|71880.9|791
1739376000000|2025-02-12 16:00:00|71902.7|71887.7|71954.3|71939.3|71954.3|71939.3|71887.1|71872.1|780
1739376300000|2025-02-12 16:05:00|71953.7|71938.7|71990.8|71975.8|72000.2|71980.2|71951.7|71936.7|692
1739376600000|2025-02-12 16:10:00|71990.6|71975.6|72019.7|72004.7|72031.6|72016.6|71989.5|71974.5|650
1739376900000|2025-02-12 16:15:00|72018.4|72003.4|72052.6|72037.6|72069.5|72054.5|72010.8|71995.8|591
1739377200000|2025-02-12 16:20:00|72051.3|72036.3|72041.1|72026.1|72067.6|72047.6|72019.3|72004.3|664
1739377500000|2025-02-12 16:25:00|72039.7|72024.7|72002.7|71987.7|72047.3|72032.3|72002.7|71987.7|557
1739377800000|2025-02-12 16:30:00|72003.1|71988.1|71980.4|71965.4|72016.3|72001.3|71977.3|71962.3|625
1739378100000|2025-02-12 16:35:00|71980.3|71965.3|71944.1|71929.1|71986|71971|71944.1|71928.3|553
1739378400000|2025-02-12 16:40:00|71943.2|71928.2|71940.6|71925.6|71970.2|71955.2|71929.1|71914.1|563
1739378700000|2025-02-12 16:45:00|71940.1|71925.1|71913.2|71898.2|71945.3|71930.3|71908.2|71893.2|530
1739379000000|2025-02-12 16:50:00|71912.6|71897.6|71857.2|71842.2|71927.6|71912.6|71857.2|71839.1|589
1739379300000|2025-02-12 16:55:00|71859|71844|71785.1|71770.1|71859|71844|71757.2|71740|826
1739379600000|2025-02-12 17:00:00|71785.3|71770.3|71709.4|71694.4|71789.4|71774.4|71697.1|71682.1|784
1739379900000|2025-02-12 17:05:00|71716.2|71701.2|71716.2|71696.2|71741.7|71726.7|71691.7|71676.7|695
1739380200000|2025-02-12 17:10:00|71715.3|71695.3|71649.8|71629.8|71723.3|71705.8|71608.9|71588.9|807
1739380500000|2025-02-12 17:15:00|71649.7|71629.7|71647.4|71627.4|71673.7|71656.1|71608.5|71589.9|826
1739380800000|2025-02-12 17:20:00|71650.1|71630.1|71631.6|71611.6|71653.5|71638.3|71588.9|71568.9|805
1739381100000|2025-02-12 17:25:00|71632|71612|71606.7|71591.7|71651.9|71636.1|71606.6|71591.6|663
1739381400000|2025-02-12 17:30:00|71604.4|71589.4|71658.8|71643.8|71662|71647|71587|71567|639
1739381700000|2025-02-12 17:35:00|71658.9|71643.9|71686|71671|71686.8|71671.8|71650.2|71635.2|492
1739382000000|2025-02-12 17:40:00|71685.5|71670.5|71689.1|71674.1|71717.8|71697.9|71671.7|71656.7|573
1739382300000|2025-02-12 17:45:00|71689.5|71674.5|71614.9|71594.9|71698.1|71683.1|71609.7|71589.7|527
1739382600000|2025-02-12 17:50:00|71615|71595|71569.3|71554.3|71615|71597.4|71564.6|71549.6|497
1739382900000|2025-02-12 17:55:00|71569.6|71554.6|71550.3|71535.3|71570.2|71555.2|71542.8|71525|591
1739383200000|2025-02-12 18:00:00|71550.4|71535.4|71586.4|71571.4|71591|71573.9|71525.3|71510.3|626
1739383500000|2025-02-12 18:05:00|71586.5|71571.5|71625.6|71610.6|71635.4|71615.4|71574.9|71554.9|496
1739383800000|2025-02-12 18:10:00|71623.4|71608.4|71599.3|71584.3|71641.3|71621.3|71598.2|71583.2|385
1739384100000|2025-02-12 18:15:00|71596.7|71581.7|71618.8|71603.8|71624.7|71609.7|71591|71576|356
1739384400000|2025-02-12 18:20:00|71618.7|71603.7|71617.3|71597.3|71629|71609|71610.8|71590.8|348
1739384700000|2025-02-12 18:25:00|71617.9|71597.9|71668.5|71648.5|71682|71662|71603.8|71583.8|568
1739385000000|2025-02-12 18:30:00|71667.3|71647.3|71714.1|71694.1|71717.4|71697.4|71667.2|71647.2|567
1739385300000|2025-02-12 18:35:00|71714.2|71694.2|71742.3|71727.3|71748.8|71733.8|71714.2|71694.2|434
1739385600000|2025-02-12 18:40:00|71741.6|71726.6|71754.8|71739.8|71765.2|71750.2|71718.9|71703.9|446
1739385900000|2025-02-12 18:45:00|71753.7|71738.7|71754.9|71739.9|71759.9|71744.9|71737|71722|395
1739386200000|2025-02-12 18:50:00|71755.1|71740.1|71764.9|71749.9|71770.3|71755.3|71752.3|71732.3|342
1739386500000|2025-02-12 18:55:00|71764.6|71749.6|71805.4|71790.4|71816.7|71801.7|71759.3|71744.3|350
1739386800000|2025-02-12 19:00:00|71805.5|71790.5|71804.2|71789.2|71815.1|71795.1|71790.4|71771.2|392
1739387100000|2025-02-12 19:05:00|71803.6|71788.6|71807.3|71792.3|71832.2|71817.2|71803.6|71788.6|349
1739387400000|2025-02-12 19:10:00|71807.6|71792.6|71818.2|71803.2|71823.1|71808.1|71806.5|71791.5|313
1739387700000|2025-02-12 19:15:00|71818.3|71803.3|71828.2|71813.2|71836.1|71821.1|71818.1|71803.1|247
1739388000000|2025-02-12 19:20:00|71828.3|71813.3|71828.6|71813.6|71835.3|71820.3|71824.1|71809.1|231
1739388300000|2025-02-12 19:25:00|71829.8|71814.8|71798|71783|71829.8|71814.8|71797.2|71782.2|280
1739388600000|2025-02-12 19:30:00|71798.3|71783.3|71783.8|71768.8|71798.5|71783.5|71777.8|71762.8|255
1739388900000|2025-02-12 19:35:00|71783.7|71768.7|71782.9|71767.9|71793.4|71778.4|71773|71758|240
1739389200000|2025-02-12 19:40:00|71783.1|71768.1|71798.5|71783.5|71801.1|71786.1|71783.1|71768.1|235
1739389500000|2025-02-12 19:45:00|71798.4|71783.4|71811.9|71796.9|71818|71803|71798.4|71783.4|239
1739389800000|2025-02-12 19:50:00|71811.8|71796.8|71800.1|71785.1|71815.7|71800.7|71795.4|71780.4|227
1739390100000|2025-02-12 19:55:00|71800.2|71785.2|71789.8|71774.8|71809.9|71794.9|71786.3|71771.3|275
1739390400000|2025-02-12 20:00:00|71790.5|71775.5|71797.9|71782.9|71811.1|71796.1|71790|71775|254
1739390700000|2025-02-12 20:05:00|71797.8|71782.8|71802.1|71787.1|71804.6|71789.6|71791.1|71776.1|231
1739391000000|2025-02-12 20:10:00|71802.2|71787.2|71786.6|71771.6|71804.4|71789.4|71785.1|71770.1|177
1739391300000|2025-02-12 20:15:00|71786.4|71771.4|71791.8|71771.8|71797.6|71779.3|71782.3|71767.3|227
1739391600000|2025-02-12 20:20:00|71790.8|71770.8|71766.8|71751.8|71792.4|71772.4|71764|71744.3|218
1739391900000|2025-02-12 20:25:00|71767|71752|71759.4|71744.4|71770.7|71755.7|71746.9|71731.9|237
1739392200000|2025-02-12 20:30:00|71757.9|71742.9|71755.5|71740.5|71765.4|71750.4|71745.8|71730.8|181
1739392500000|2025-02-12 20:35:00|71755.7|71740.7|71759.3|71744.3|71764.7|71749.7|71748.4|71733.4|235
1739392800000|2025-02-12 20:40:00|71759.2|71744.2|71769.5|71754.5|71781.9|71766.9|71755.3|71740.3|221
1739393100000|2025-02-12 20:45:00|71769.4|71754.4|71763|71748|71777.8|71762.8|71761.6|71746.6|249
1739393400000|2025-02-12 20:50:00|71762.8|71747.8|71768.2|71753.2|71779.1|71764.1|71757.5|71742.5|254
1739393700000|2025-02-12 20:55:00|71765.9|71750.9|71784.9|71769.9|71788.6|71771.4|71764.9|71749.9|293
1739394000000|2025-02-12 21:00:00|71784.6|71769.6|71816.7|71801.7|71857.4|71834.3|71782|71765.6|407
1739394300000|2025-02-12 21:05:00|71816.6|71801.6|71809.3|71794.3|71823.1|71803.1|71802.4|71782.4|132
1739394600000|2025-02-12 21:10:00|71809.2|71794.2|71822.5|71807.5|71827|71812|71809|71794|106
1739394900000|2025-02-12 21:15:00|71822.3|71807.3|71807.3|71787.3|71823.2|71808.2|71806.9|71786.9|89
1739395200000|2025-02-12 21:20:00|71804.8|71789.8|71814.9|71799.9|71818.6|71803.6|71804.6|71785.7|95
1739395500000|2025-02-12 21:25:00|71815|71800|71819.7|71799.7|71827.6|71807.6|71813.6|71794.1|115
1739395800000|2025-02-12 21:30:00|71819.8|71799.8|71829.6|71809.6|71829.7|71809.7|71815.1|71795.1|119
1739396100000|2025-02-12 21:35:00|71829.5|71809.5|71841.1|71821.1|71847.1|71827.1|71829.5|71809.5|112
1739396400000|2025-02-12 21:40:00|71841.2|71821.2|71849.2|71829.2|71857.7|71837.7|71841.2|71821.2|98
1739396700000|2025-02-12 21:45:00|71849.3|71829.3|71847.6|71827.6|71853.9|71833.9|71839|71819|152
1739397000000|2025-02-12 21:50:00|71847.8|71827.8|71853.2|71833.2|71857.7|71837.7|71844.8|71824.8|103
1739397300000|2025-02-12 21:55:00|71853|71833|71852.4|71825|71866.4|71842.8|71848.4|71823.2|174
1739397600000|2025-02-12 22:00:00|71854.8|71800.2|71865.3|71782.6|71874.4|71820.8|71849.7|71775.4|67
1739397900000|2025-02-12 22:05:00|71857.3|71768.4|71844|71777.8|71862.1|71777.9|71842.2|71764.8|92
1739398200000|2025-02-12 22:10:00|71844.4|71777.6|71850.6|71769.1|71851.7|71779|71841.5|71768.9|85
1739398500000|2025-02-12 22:15:00|71849.3|71770|71855.6|71767.5|71857.6|71773.4|71844.6|71752.7|67
1739398800000|2025-02-12 22:20:00|71855.5|71767.6|71851.8|71769.1|71857.7|71772.2|71851.8|71757.1|91
1739399100000|2025-02-12 22:25:00|71851.7|71768.8|71850.2|71751.2|71853.9|71774.8|71836|71737|155
1739399400000|2025-02-12 22:30:00|71849|71750|71846.9|71776.5|71850.9|71776.5|71843.4|71745.3|158
1739399700000|2025-02-12 22:35:00|71847.1|71776.8|71841.3|71775.7|71851.7|71777.9|71830.6|71731.6|220
1739400000000|2025-02-12 22:40:00|71840.9|71775.6|71844.6|71774.2|71847.9|71779.2|71840.8|71773.6|223
1739400300000|2025-02-12 22:45:00|71845.4|71776.2|71844|71779|71849|71787.4|71836.1|71765|267
1739400600000|2025-02-12 22:50:00|71844.7|71778.4|71844.7|71800.6|71856.7|71802|71843.3|71775.1|194
1739400900000|2025-02-12 22:55:00|71846|71800.5|71845.9|71812.2|71852.9|71812.3|71838.9|71793.9|152
1739401200000|2025-02-12 23:00:00|71845.8|71810.5|71818.4|71795.8|71852.5|71813.9|71818.4|71795.8|226
1739401500000|2025-02-12 23:05:00|71818.1|71795.6|71824.3|71803.2|71825|71805|71815.4|71795.2|173
1739401800000|2025-02-12 23:10:00|71821.6|71801.6|71835.1|71815.1|71837.5|71817.5|71821.5|71801.5|130
1739402100000|2025-02-12 23:15:00|71835|71815|71833.6|71813.6|71835|71815|71823.6|71803.6|134
1739402400000|2025-02-12 23:20:00|71832.5|71812.5|71822.9|71802.9|71833.7|71813.7|71819.9|71799.9|120
1739402700000|2025-02-12 23:25:00|71823.2|71803.2|71810.9|71790.9|71824.4|71804.4|71810.9|71790.9|124
1739403000000|2025-02-12 23:30:00|71811.2|71791.2|71824|71804|71826.1|71806.1|71811.2|71791.2|99
1739403300000|2025-02-12 23:35:00|71823.5|71803.5|71820.4|71800.4|71825.7|71805.7|71819.3|71799.3|109
1739403600000|2025-02-12 23:40:00|71820.2|71800.2|71821.4|71801.4|71824.6|71804.6|71816.4|71796.4|144
1739403900000|2025-02-12 23:45:00|71821.7|71801.7|71807.5|71787.5|71822.5|71802.5|71806|71786|182
1739404200000|2025-02-12 23:50:00|71807.4|71787.4|71799|71779|71809.9|71789.9|71791.8|71771.8|191
1739404500000|2025-02-12 23:55:00|71799.1|71779.1|71785|71765|71799.1|71779.1|71785|71765|186
1739404800000|2025-02-13 00:00:00|71785.1|71765.1|71763.2|71743.2|71788.9|71768.9|71761.3|71741.3|177
1739405100000|2025-02-13 00:05:00|71763.3|71743.3|71780.9|71760.9|71781.9|71761.9|71762|71742|141
1739405400000|2025-02-13 00:10:00|71781.1|71761.1|71781.3|71761.3|71785.2|71765.8|71778|71758|118
1739405700000|2025-02-13 00:15:00|71781.4|71761.4|71791.9|71771.9|71794.6|71777.2|71778.1|71758.2|145
1739406000000|2025-02-13 00:20:00|71791.7|71771.7|71788.9|71768.9|71801.9|71782.3|71782.9|71765.4|176
1739406300000|2025-02-13 00:25:00|71788.7|71768.7|71763.9|71743.9|71788.7|71768.7|71743.6|71725.6|225
1739406600000|2025-02-13 00:30:00|71764.1|71744.1|71759.8|71739.8|71764.2|71744.2|71752.5|71732.5|266
1739406900000|2025-02-13 00:35:00|71759.7|71739.7|71753.2|71733.2|71760.3|71740.3|71745|71728.3|216
1739407200000|2025-02-13 00:40:00|71753.4|71733.4|71733.8|71718.8|71753.4|71733.4|71728.8|71708.8|223
1739407500000|2025-02-13 00:45:00|71734|71719|71764.1|71744.1|71764.5|71745.2|71732.2|71713|200
1739407800000|2025-02-13 00:50:00|71764.2|71744.2|71778.9|71758.9|71784.9|71764.9|71762.2|71742.2|331
1739408100000|2025-02-13 00:55:00|71779|71759|71804.2|71784.2|71814.7|71794.7|71775.8|71755.8|288
1739408400000|2025-02-13 01:00:00|71804.4|71784.4|71812.5|71792.5|71818.7|71800.9|71793.7|71775.8|397
1739408700000|2025-02-13 01:05:00|71812.3|71792.3|71785.3|71770.3|71813|71793|71784.4|71769.4|287
1739409000000|2025-02-13 01:10:00|71785.2|71770.2|71786.3|71771.3|71789.7|71774.7|71779.3|71764.3|287
1739409300000|2025-02-13 01:15:00|71787.3|71772.3|71776.5|71761.5|71792.4|71777.4|71767.4|71752.4|293
1739409600000|2025-02-13 01:20:00|71776.4|71761.4|71778.7|71758.7|71779.7|71764.7|71765.8|71750.8|260
1739409900000|2025-02-13 01:25:00|71778.2|71758.2|71783|71763|71787.3|71767.3|71761.8|71741.8|318
1739410200000|2025-02-13 01:30:00|71784.6|71764.6|71766.7|71751.7|71792|71772|71766.3|71751.3|350
1739410500000|2025-02-13 01:35:00|71766.2|71751.2|71774|71759|71777.1|71762.1|71764.8|71749.8|333
1739410800000|2025-02-13 01:40:00|71773.8|71758.8|71751|71736|71775.5|71760.5|71750.7|71735.7|319
1739411100000|2025-02-13 01:45:00|71750.9|71735.9|71744|71729|71754.3|71739.3|71732.5|71717.5|325
1739411400000|2025-02-13 01:50:00|71744.7|71729.7|71728|71713|71750.5|71735.5|71726.2|71711.2|321
1739411700000|2025-02-13 01:55:00|71727.6|71712.6|71732.8|71717.8|71735.4|71719.9|71718.1|71703.1|311
1739412000000|2025-02-13 02:00:00|71732.6|71717.6|71729.4|71714.4|71739|71724|71727.7|71712.7|325
1739412300000|2025-02-13 02:05:00|71729.7|71714.7|71744.7|71729.7|71746.8|71731.8|71728.4|71713.4|258
1739412600000|2025-02-13 02:10:00|71745.9|71730.9|71739.9|71724.9|71748.4|71733.4|71733.1|71718.1|257
1739412900000|2025-02-13 02:15:00|71739.8|71724.8|71737.4|71722.4|71742.9|71727.9|71732.4|71717.4|265
1739413200000|2025-02-13 02:20:00|71737.2|71722.2|71730.6|71715.6|71739|71724|71728.5|71713.5|183
1739413500000|2025-02-13 02:25:00|71730.5|71715.5|71707.6|71692.6|71730.5|71715.5|71707.1|71692.1|293
1739413800000|2025-02-13 02:30:00|71707.5|71692.5|71694.5|71679.5|71707.5|71692.5|71687.2|71672.2|297
1739414100000|2025-02-13 02:35:00|71694.4|71679.4|71673.9|71658.9|71695.2|71680.2|71673|71658|219
1739414400000|2025-02-13 02:40:00|71678.8|71663.8|71678.2|71663.2|71693.1|71678.1|71677.5|71662.5|256
1739414700000|2025-02-13 02:45:00|71678.3|71663.3|71694|71679|71695.4|71680.4|71678.1|71663.1|257
1739415000000|2025-02-13 02:50:00|71693.8|71678.8|71697.1|71682.1|71703.7|71688.7|71692.8|71677.8|245
1739415300000|2025-02-13 02:55:00|71697.2|71682.2|71698.3|71683.3|71701.6|71686.6|71690.4|71675.4|209
1739415600000|2025-02-13 03:00:00|71697.6|71682.6|71699.8|71684.8|71699.9|71684.9|71685.9|71670.9|200
1739415900000|2025-02-13 03:05:00|71700|71685|71681.7|71666.7|71701.6|71686.6|71674.7|71659.7|216
1739416200000|2025-02-13 03:10:00|71681.9|71666.9|71663.6|71648.6|71682|71667|71662.7|71647.7|176
1739416500000|2025-02-13 03:15:00|71663.5|71648.5|71634.1|71619.1|71670.1|71655.1|71634|71619|314
1739416800000|2025-02-13 03:20:00|71634.2|71619.2|71632|71617|71644.2|71629.2|71625.2|71610.2|271
1739417100000|2025-02-13 03:25:00|71631.9|71616.9|71633.9|71618.9|71641.5|71626.5|71628.6|71613.6|256
1739417400000|2025-02-13 03:30:00|71634|71619|71618.1|71603.1|71635.5|71620.5|71609.9|71594.9|307
1739417700000|2025-02-13 03:35:00|71617.3|71602.3|71607.1|71592.1|71633.6|71618.6|71606.6|71591.6|203
1739418000000|2025-02-13 03:40:00|71607.2|71592.2|71613.1|71598.1|71614.4|71599.4|71590.4|71575.4|259
1739418300000|2025-02-13 03:45:00|71612.7|71597.7|71590|71575|71612.7|71597.7|71589.6|71574.6|239
1739418600000|2025-02-13 03:50:00|71590.1|71575.1|71603.1|71588.1|71603.1|71588.1|71575.7|71560.7|194
1739418900000|2025-02-13 03:55:00|71602.9|71587.9|71594.4|71579.4|71606.4|71591.4|71593.9|71578.9|184
1739419200000|2025-02-13 04:00:00|71594.5|71579.5|71555.5|71540.5|71596.8|71581.8|71552.7|71537.7|322
1739419500000|2025-02-13 04:05:00|71555.3|71540.3|71544.5|71529.5|71558.7|71543.7|71528.4|71513.4|343
1739419800000|2025-02-13 04:10:00|71544.9|71529.9|71525.5|71510.5|71547.3|71532.3|71525.5|71510.5|286
1739420100000|2025-02-13 04:15:00|71525.7|71510.7|71534.4|71519.4|71539.5|71524.5|71520.7|71505.7|315
1739420400000|2025-02-13 04:20:00|71534.5|71519.5|71548.7|71533.7|71560.7|71545.7|71532.3|71517.3|321
1739420700000|2025-02-13 04:25:00|71548.5|71533.5|71536.8|71521.8|71548.5|71533.5|71522.6|71507.6|279
1739421000000|2025-02-13 04:30:00|71536.6|71521.6|71522.5|71507.5|71537.8|71522.8|71522|71507|267
1739421300000|2025-02-13 04:35:00|71523.2|71508.2|71484.5|71469.5|71525.1|71510.1|71483.7|71468.7|424
1739421600000|2025-02-13 04:40:00|71484.7|71469.7|71496.9|71481.9|71499.2|71484.2|71482.7|71467.7|258
1739421900000|2025-02-13 04:45:00|71496.8|71481.8|71504.4|71489.4|71514.2|71499.2|71496.8|71481.8|235
1739422200000|2025-02-13 04:50:00|71504.6|71489.6|71504.1|71489.1|71509.9|71494.9|71502.8|71487.8|221
1739422500000|2025-02-13 04:55:00|71504.2|71489.2|71486.4|71471.4|71507.2|71492.2|71484.8|71469.8|271
1739422800000|2025-02-13 05:00:00|71487.1|71472.1|71489.1|71474.1|71489.7|71474.5|71470.1|71455.1|351
1739423100000|2025-02-13 05:05:00|71489.2|71474.2|71487|71472|71496.4|71481.4|71477.8|71462.8|322
1739423400000|2025-02-13 05:10:00|71486.8|71471.8|71484.3|71469.3|71492.2|71477.2|71461.8|71446.8|419
1739423700000|2025-02-13 05:15:00|71486|71471|71491.7|71476.7|71497.1|71482.1|71485.6|71470.6|211
1739424000000|2025-02-13 05:20:00|71491.6|71476.6|71482.6|71467.6|71495.2|71480.2|71481.9|71466.9|222
1739424300000|2025-02-13 05:25:00|71482.7|71467.7|71472.2|71452.2|71487.9|71472.9|71469.4|71452.1|246
1739424600000|2025-02-13 05:30:00|71472.4|71452.4|71499.7|71484.7|71505.4|71490.4|71469.7|71452.4|292
1739424900000|2025-02-13 05:35:00|71499.9|71484.9|71493|71478|71503.5|71488.5|71486.4|71471.4|318
1739425200000|2025-02-13 05:40:00|71493.1|71478.1|71510.4|71495.4|71516.6|71501.6|71488.9|71473.9|299
1739425500000|2025-02-13 05:45:00|71510.2|71495.2|71491.2|71476.2|71513.3|71498.3|71486.7|71471.7|302
1739425800000|2025-02-13 05:50:00|71491.3|71476.3|71489.4|71474.4|71493|71478|71480.6|71465.6|271
1739426100000|2025-02-13 05:55:00|71489.5|71474.5|71486.5|71471.5|71502.3|71487.3|71482.2|71467.2|303
1739426400000|2025-02-13 06:00:00|71486.7|71471.7|71487.3|71472.3|71488.5|71473.5|71468.8|71453.8|406
1739426700000|2025-02-13 06:05:00|71487.2|71472.2|71487.1|71472.1|71491.7|71476.7|71472.9|71457.9|432
1739427000000|2025-02-13 06:10:00|71487.2|71472.2|71479.3|71464.3|71502.8|71487.8|71477.9|71462.9|467
1739427300000|2025-02-13 06:15:00|71479.8|71464.8|71462.7|71447.7|71480.9|71465.9|71452.7|71437.7|567
1739427600000|2025-02-13 06:20:00|71464|71449|71462|71447|71476.1|71461.1|71458|71443|451
1739427900000|2025-02-13 06:25:00|71461.6|71446.6|71473.5|71458.5|71474.3|71459.3|71454.1|71439.1|355
1739428200000|2025-02-13 06:30:00|71473.6|71458.6|71480.1|71465.1|71488.5|71473.5|71471.4|71456.4|330
1739428500000|2025-02-13 06:35:00|71478.9|71463.9|71479.7|71464.7|71487.5|71472.5|71470.6|71455.6|278
1739428800000|2025-02-13 06:40:00|71479.8|71464.8|71501.8|71486.8|71504.1|71489.1|71476.6|71461.6|338
1739429100000|2025-02-13 06:45:00|71501.9|71486.9|71500.1|71485.1|71502.9|71487.9|71493|71478|391
1739429400000|2025-02-13 06:50:00|71499.7|71484.7|71510.4|71495.4|71514|71499|71492.9|71477.9|333
1739429700000|2025-02-13 06:55:00|71510.5|71495.5|71518.1|71498.1|71532.4|71515.6|71510|71495|358
1739430000000|2025-02-13 07:00:00|71516.4|71496.4|71488|71473|71516.4|71496.4|71475.3|71460.3|604
1739430300000|2025-02-13 07:05:00|71488.2|71473.2|71492.3|71477.3|71506.8|71491.8|71481.8|71466.8|576
1739430600000|2025-02-13 07:10:00|71497.1|71482.1|71504.5|71489.5|71509|71494|71487.8|71472.8|567
1739430900000|2025-02-13 07:15:00|71504.3|71489.3|71495.4|71480.4|71509.8|71494.8|71485.6|71470.6|520
1739431200000|2025-02-13 07:20:00|71495|71480|71522.6|71507.6|71527.4|71512.4|71495|71480|514
1739431500000|2025-02-13 07:25:00|71522.7|71507.7|71537.2|71522.2|71540.8|71525.8|71520.1|71505.1|470
1739431800000|2025-02-13 07:30:00|71537.8|71522.8|71513.7|71498.7|71540.2|71525.2|71506.6|71491.6|519
1739432100000|2025-02-13 07:35:00|71513.8|71498.8|71492.7|71477.7|71517|71502|71488.6|71473.6|363
1739432400000|2025-02-13 07:40:00|71492.8|71477.8|71502.3|71487.3|71506.4|71491.4|71491.2|71476.2|557
1739432700000|2025-02-13 07:45:00|71502.1|71487.1|71516.7|71501.7|71516.7|71501.7|71496.3|71481.3|511
1739433000000|2025-02-13 07:50:00|71516.6|71501.6|71561.7|71546.7|71566.4|71551.4|71516.3|71501.3|611
1739433300000|2025-02-13 07:55:00|71561.3|71546.3|71553.4|71538.4|71570.8|71555.8|71548.9|71533.9|620
1739433600000|2025-02-13 08:00:00|71552.2|71537.2|71573|71558|71575.4|71560.4|71547.6|71532.6|621
1739433900000|2025-02-13 08:05:00|71573.4|71558.4|71595.2|71580.2|71606.7|71591.7|71569.5|71554.5|621
1739434200000|2025-02-13 08:10:00|71595.4|71580.4|71588.5|71573.5|71615.2|71600.2|71577.5|71562.5|637
1739434500000|2025-02-13 08:15:00|71588.6|71573.6|71563.8|71548.8|71599.1|71584.1|71560.5|71545.5|647
1739434800000|2025-02-13 08:20:00|71565|71550|71584.8|71569.8|71592.1|71577.1|71555.1|71540.1|587
1739435100000|2025-02-13 08:25:00|71585.3|71570.3|71591.8|71576.8|71608.5|71593.5|71583.9|71568.9|592
1739435400000|2025-02-13 08:30:00|71591.9|71576.9|71606.3|71591.3|71618.5|71603.5|71588.2|71573.2|577
1739435700000|2025-02-13 08:35:00|71606.4|71591.4|71629.9|71614.9|71633.2|71618.2|71605.8|71590.8|543
1739436000000|2025-02-13 08:40:00|71629.6|71614.6|71606.2|71591.2|71638.8|71623.8|71605|71587.6|510
1739436300000|2025-02-13 08:45:00|71606.3|71591.3|71620.2|71605.2|71620.6|71605.6|71606|71591|508
1739436600000|2025-02-13 08:50:00|71620.4|71605.4|71637.4|71622.4|71640.1|71625.1|71620|71605|505
1739436900000|2025-02-13 08:55:00|71637.8|71622.8|71628|71613|71649.9|71634.9|71627.6|71612.6|586
1739437200000|2025-02-13 09:00:00|71627.8|71612.8|71631.4|71616.4|71645.6|71630.6|71618.9|71603.9|586
1739437500000|2025-02-13 09:05:00|71631.8|71616.8|71606|71591|71636.9|71621.9|71604.8|71589.8|545
1739437800000|2025-02-13 09:10:00|71605.9|71590.9|71595.2|71580.2|71608.3|71593.3|71586.6|71571.6|571
1739438100000|2025-02-13 09:15:00|71595.4|71580.4|71593.1|71578.1|71603|71588|71590.5|71575.5|458
1739438400000|2025-02-13 09:20:00|71593.3|71578.3|71611.1|71596.1|71614.8|71599.8|71593.2|71578.2|451
1739438700000|2025-02-13 09:25:00|71614.7|71599.7|71626.6|71611.6|71633.9|71618.9|71613.7|71598.7|463
1739439000000|2025-02-13 09:30:00|71626.8|71611.8|71617.9|71602.9|71630.2|71615.2|71610.7|71595.7|517
1739439300000|2025-02-13 09:35:00|71618|71603|71624.2|71609.2|71642|71627|71614.6|71599.6|492
1739439600000|2025-02-13 09:40:00|71624|71609|71587.8|71572.8|71624.3|71609.3|71587.8|71572.8|498
1739439900000|2025-02-13 09:45:00|71588.6|71573.6|71566|71551|71588.8|71573.8|71562|71547|577
1739440200000|2025-02-13 09:50:00|71565.9|71550.9|71560.3|71545.3|71568.4|71553.4|71552.2|71537.2|463
1739440500000|2025-02-13 09:55:00|71560.4|71545.4|71564.2|71549.2|71569.7|71554.7|71542.3|71527.3|356
1739440800000|2025-02-13 10:00:00|71564.6|71549.6|71554.9|71539.9|71568.7|71553.7|71552.2|71537.2|417
1739441100000|2025-02-13 10:05:00|71555.1|71540.1|71551.9|71536.9|71570.7|71555.7|71551.3|71536.3|434
1739441400000|2025-02-13 10:10:00|71551.5|71536.5|71528.3|71513.3|71554.1|71539.1|71527.4|71512.4|510
1739441700000|2025-02-13 10:15:00|71528.2|71513.2|71538.2|71523.2|71541.6|71526.6|71525|71510|427
1739442000000|2025-02-13 10:20:00|71538.3|71523.3|71553.4|71538.4|71555.5|71540.5|71538|71523|447
1739442300000|2025-02-13 10:25:00|71553.5|71538.5|71556.5|71541.5|71557.5|71542.5|71541.2|71526.2|357
1739442600000|2025-02-13 10:30:00|71556.6|71541.6|71578.2|71563.2|71579.6|71564.6|71554.2|71539.2|359
1739442900000|2025-02-13 10:35:00|71577.9|71562.9|71578.1|71563.1|71579.4|71564.4|71561.6|71546.6|446
1739443200000|2025-02-13 10:40:00|71576.9|71561.9|71584.2|71569.2|71591.5|71576.5|71572.4|71557.4|456
1739443500000|2025-02-13 10:45:00|71584.1|71569.1|71613.5|71598.5|71613.5|71598.5|71576.3|71561.3|369
1739443800000|2025-02-13 10:50:00|71613.6|71598.6|71616.9|71601.9|71630.6|71615.6|71603.5|71588.5|463
1739444100000|2025-02-13 10:55:00|71617|71602|71614.9|71599.9|71618.5|71603.5|71601.4|71586.4|409
1739444400000|2025-02-13 11:00:00|71615.1|71600.1|71567.9|71552.9|71615.2|71600.2|71566.4|71551.4|500
1739444700000|2025-02-13 11:05:00|71567.5|71552.5|71552.1|71537.1|71582.3|71567.3|71551.9|71536.9|500
1739445000000|2025-02-13 11:10:00|71552.2|71537.2|71556.9|71541.9|71565.2|71550.2|71537.4|71522.4|461
1739445300000|2025-02-13 11:15:00|71557|71542|71576.4|71561.4|71577.7|71562.7|71557|71542|382
1739445600000|2025-02-13 11:20:00|71576.9|71561.9|71571.4|71556.4|71584.5|71569.5|71571.3|71556.3|303
1739445900000|2025-02-13 11:25:00|71571.5|71556.5|71592.2|71577.2|71593.7|71578.7|71571.5|71556.5|328
1739446200000|2025-02-13 11:30:00|71592.6|71577.6|71596.8|71581.8|71601.5|71586.5|71587.7|71572.7|405
1739446500000|2025-02-13 11:35:00|71597|71582|71584.8|71569.8|71600|71585|71581.9|71566.9|346
1739446800000|2025-02-13 11:40:00|71585|71570|71587.5|71572.5|71593.1|71578.1|71581|71566|458
1739447100000|2025-02-13 11:45:00|71587.4|71572.4|71715.7|71700.7|71746|71726|71585.6|71570.6|815
1739447400000|2025-02-13 11:50:00|71715.4|71700.4|71728.4|71713.4|71773.8|71758.6|71702.9|71687.9|808
1739447700000|2025-02-13 11:55:00|71728.6|71713.6|71704.7|71689.7|71741.7|71726.7|71695.8|71680.8|616
1739448000000|2025-02-13 12:00:00|71704.5|71689.5|71754.7|71739.7|71754.7|71739.7|71700.8|71685.8|664
1739448300000|2025-02-13 12:05:00|71754.5|71739.5|71787.4|71772.4|71791.2|71776.2|71745.5|71730.5|631
1739448600000|2025-02-13 12:10:00|71787.7|71772.7|71808.1|71793.1|71808.2|71793.2|71771.6|71756.6|624
1739448900000|2025-02-13 12:15:00|71808.7|71793.7|71814.5|71799.5|71823|71808|71808.1|71793.1|485
1739449200000|2025-02-13 12:20:00|71814.4|71799.4|71778.5|71763.5|71816.4|71801.4|71760.4|71745.4|548
1739449500000|2025-02-13 12:25:00|71778.4|71763.4|71764|71749|71778.7|71763.7|71752.2|71737.2|433
1739449800000|2025-02-13 12:30:00|71763.9|71748.9|71779.2|71764.2|71779.8|71764.8|71746.3|71731.3|459
1739450100000|2025-02-13 12:35:00|71779.1|71764.1|71756.1|71741.1|71780.5|71765.5|71754.8|71739.8|410
1739450400000|2025-02-13 12:40:00|71757.4|71742.4|71729.3|71714.3|71768.6|71753.6|71729.2|71714.2|436
1739450700000|2025-02-13 12:45:00|71729.4|71714.4|71729.4|71714.4|71761|71746|71728.9|71713.9|425
1739451000000|2025-02-13 12:50:00|71729|71714|71762.3|71747.3|71763|71748|71724.1|71709.1|501
1739451300000|2025-02-13 12:55:00|71761.8|71746.8|71794.3|71779.3|71801.7|71786.7|71750.8|71735.8|662
1739451600000|2025-02-13 13:00:00|71794.6|71779.6|71785|71770|71819.1|71804.1|71784.1|71769.1|617
1739451900000|2025-02-13 13:05:00|71785.2|71770.2|71792|71777|71799.3|71784.3|71773|71758|412
1739452200000|2025-02-13 13:10:00|71791.2|71776.2|71780.9|71765.9|71800.1|71785.1|71766.4|71751.4|484
1739452500000|2025-02-13 13:15:00|71782.2|71767.2|71778.7|71763.7|71784.8|71769.8|71762.8|71747.8|502
1739452800000|2025-02-13 13:20:00|71776.9|71761.9|71805.1|71790.1|71805.3|71790.3|71776.9|71761.9|485
1739453100000|2025-02-13 13:25:00|71805.2|71790.2|71838.1|71787.7|71847.8|71813.7|71802.3|71777.6|514
1739453400000|2025-02-13 13:30:00|71841.7|71768|71754.1|71734.1|71896.8|71874|71754.1|71684.2|1008
1739453700000|2025-02-13 13:35:00|71754.3|71734.3|71691.9|71671.9|71764.8|71744.8|71679|71659|983
1739454000000|2025-02-13 13:40:00|71692.6|71672.6|71729.6|71709.6|71743.4|71723.4|71683.4|71663.4|817
1739454300000|2025-02-13 13:45:00|71730.5|71710.5|71753.3|71733.3|71780.3|71762.2|71722.9|71702.9|800
1739454600000|2025-02-13 13:50:00|71755|71735|71790.9|71775.9|71803|71783|71753.5|71733.5|773
1739454900000|2025-02-13 13:55:00|71790.5|71775.5|71775.8|71760.8|71793.9|71778.9|71759|71744|708
1739455200000|2025-02-13 14:00:00|71775.5|71760.5|71814.7|71799.7|71817.3|71800.6|71775.5|71760.5|747
1739455500000|2025-02-13 14:05:00|71813.6|71798.6|71805.8|71790.8|71851.3|71831.3|71799.5|71784.5|688
1739455800000|2025-02-13 14:10:00|71805.4|71790.4|71804.5|71789.5|71822.3|71807.3|71780.5|71765.5|716
1739456100000|2025-02-13 14:15:00|71805|71790|71778.8|71763.8|71817.8|71802.8|71767.5|71752.5|699
1739456400000|2025-02-13 14:20:00|71780.4|71765.4|71787.9|71772.9|71804.8|71789.8|71763.9|71748.9|626
1739456700000|2025-02-13 14:25:00|71788.3|71773.3|71829.4|71814.4|71838.2|71823.2|71782.1|71767.1|592
1739457000000|2025-02-13 14:30:00|71829.3|71814.3|71818|71803|71836|71821|71810.5|71795.5|693
1739457300000|2025-02-13 14:35:00|71818.1|71803.1|71815.7|71800.7|71826.8|71811.8|71799.8|71784.8|656
1739457600000|2025-02-13 14:40:00|71815.5|71800.5|71792.4|71777.4|71824.5|71809.5|71779.3|71764.3|695
1739457900000|2025-02-13 14:45:00|71791.9|71776.9|71744.6|71729.6|71804.3|71789.3|71744|71729|630
1739458200000|2025-02-13 14:50:00|71744.7|71729.7|71717.6|71702.6|71744.7|71729.7|71714.7|71699.7|632
1739458500000|2025-02-13 14:55:00|71718.3|71703.3|71726.2|71711.2|71741.9|71726.9|71717.1|71702.1|638
1739458800000|2025-02-13 15:00:00|71725.9|71710.9|71670.3|71655.3|71725.9|71710.9|71623.5|71599.6|854
1739459100000|2025-02-13 15:05:00|71669.1|71654.1|71659.1|71644.1|71703.7|71688.2|71647.5|71632.5|800
1739459400000|2025-02-13 15:10:00|71658.7|71643.7|71562.2|71547.2|71658.9|71643.9|71531.3|71511.3|981
1739459700000|2025-02-13 15:15:00|71560.9|71545.9|71507.3|71492.3|71560.9|71545.9|71462.1|71443.8|912
1739460000000|2025-02-13 15:20:00|71507|71492|71544.7|71524.7|71554.8|71534.8|71498.5|71483.5|845
1739460300000|2025-02-13 15:25:00|71546.1|71526.1|71551.6|71536.6|71559.7|71540.4|71512.1|71497.1|788
1739460600000|2025-02-13 15:30:00|71549.9|71534.9|71534.4|71519.4|71576.1|71560.8|71514.6|71499.6|776
1739460900000|2025-02-13 15:35:00|71534.5|71519.5|71506.6|71491.6|71553.6|71538.6|71501.7|71486.7|810
1739461200000|2025-02-13 15:40:00|71506.7|71491.7|71549.2|71534.2|71553|71538|71487.8|71472.8|746
1739461500000|2025-02-13 15:45:00|71549.4|71534.4|71487.9|71472.9|71552.7|71537.7|71481.3|71466.3|835
1739461800000|2025-02-13 15:50:00|71490.3|71475.3|71512.6|71492.6|71519.6|71500.7|71488.8|71473.8|708
1739462100000|2025-02-13 15:55:00|71502.9|71482.9|71492.4|71477.4|71502.9|71482.9|71472.2|71457.2|765
1739462400000|2025-02-13 16:00:00|71492.9|71477.9|71456.8|71441.8|71510.5|71495.5|71454.5|71439.5|806
1739462700000|2025-02-13 16:05:00|71456.5|71441.5|71453.1|71438.1|71468.7|71453.7|71453.1|71438.1|624
1739463000000|2025-02-13 16:10:00|71453.6|71438.6|71443.3|71428.3|71491.3|71476.3|71439.8|71421.8|609
1739463300000|2025-02-13 16:15:00|71443.7|71428.7|71442.2|71427.2|71454.1|71439.1|71424.6|71409.6|575
1739463600000|2025-02-13 16:20:00|71442.1|71427.1|71421.6|71406.6|71443.8|71428.8|71415.7|71400.7|518
1739463900000|2025-02-13 16:25:00|71421.5|71406.5|71431.4|71416.4|71435.2|71420.2|71411.6|71396.6|581
1739464200000|2025-02-13 16:30:00|71431.3|71416.3|71476.3|71461.3|71476.3|71461.3|71424.6|71409.6|576
1739464500000|2025-02-13 16:35:00|71475.2|71460.2|71517.5|71502.5|71521.5|71506.5|71472.8|71457.8|572
1739464800000|2025-02-13 16:40:00|71517.3|71502.3|71539.3|71524.3|71550.5|71535.5|71511.2|71496.2|503
1739465100000|2025-02-13 16:45:00|71538.6|71523.6|71548.2|71533.2|71552.6|71537.6|71534|71519|440
1739465400000|2025-02-13 16:50:00|71548.3|71533.3|71532.2|71517.2|71548.6|71533.6|71524.6|71509.6|469
1739465700000|2025-02-13 16:55:00|71532.1|71517.1|71531.5|71516.5|71544.4|71529.4|71524.2|71509.2|487
1739466000000|2025-02-13 17:00:00|71533.3|71518.3|71534.4|71519.4|71544.2|71529.2|71527.2|71512.2|433
1739466300000|2025-02-13 17:05:00|71534.6|71519.6|71513.8|71498.8|71534.8|71519.8|71512.8|71497.8|450
1739466600000|2025-02-13 17:10:00|71513.3|71498.3|71508.8|71493.8|71513.7|71498.7|71492.9|71477.9|506
1739466900000|2025-02-13 17:15:00|71509.6|71494.6|71509.8|71494.8|71515.4|71500.4|71499.7|71484.7|472
1739467200000|2025-02-13 17:20:00|71511.9|71496.9|71487.6|71472.6|71513.5|71498.5|71486.8|71471.8|378
1739467500000|2025-02-13 17:25:00|71487.4|71472.4|71478.1|71463.1|71496.2|71481.2|71463.6|71448.6|417
1739467800000|2025-02-13 17:30:00|71479|71464|71460.6|71445.6|71482.2|71467.2|71455.7|71440.7|470
1739468100000|2025-02-13 17:35:00|71460.4|71445.4|71476.4|71461.4|71476.8|71461.8|71460.4|71445.4|366
1739468400000|2025-02-13 17:40:00|71475.3|71460.3|71509.5|71494.5|71511.3|71496.3|71474.8|71459.8|406
1739468700000|2025-02-13 17:45:00|71510.4|71495.4|71499.2|71484.2|71511.2|71496.2|71492|71477|391
1739469000000|2025-02-13 17:50:00|71499.3|71484.3|71529.6|71514.6|71535.8|71520.8|71499|71484|471
1739469300000|2025-02-13 17:55:00|71530.6|71515.6|71560.7|71545.7|71561|71546|71528.8|71513.8|534
1739469600000|2025-02-13 18:00:00|71560.3|71545.3|71578.5|71558.5|71581.8|71565.1|71549.9|71529.9|490
1739469900000|2025-02-13 18:05:00|71577.8|71557.8|71578.7|71558.7|71593|71573|71562|71544.4|479
1739470200000|2025-02-13 18:10:00|71579|71559|71566.8|71546.8|71596.4|71579|71563.7|71543.7|438
1739470500000|2025-02-13 18:15:00|71567.1|71547.1|71585.8|71565.8|71619.7|71599.7|71561.5|71541.5|477
1739470800000|2025-02-13 18:20:00|71590.8|71575.8|71568.3|71548.3|71599.1|71579.1|71557.4|71542.4|594
1739471100000|2025-02-13 18:25:00|71567.2|71547.2|71553.7|71538.7|71567.4|71548.5|71543.8|71524.5|353
1739471400000|2025-02-13 18:30:00|71553.6|71538.6|71541.4|71526.4|71560.7|71545.7|71539.6|71524.6|471
1739471700000|2025-02-13 18:35:00|71541.8|71526.8|71520.7|71500.7|71550.9|71532.3|71513.4|71498.4|590
1739472000000|2025-02-13 18:40:00|71520.9|71500.9|71713|71690.5|71920.7|71900.7|71516.7|71499.6|1088
1739472300000|2025-02-13 18:45:00|71721.5|71697.4|71637.7|71617.7|71748.2|71727.4|71610|71590|859
1739472600000|2025-02-13 18:50:00|71637.5|71617.5|71699|71679|71803.8|71778.7|71637.1|71617.1|897
1739472900000|2025-02-13 18:55:00|71687.4|71667.4|71671.7|71651.7|71715|71695|71638.3|71618.3|669
1739473200000|2025-02-13 19:00:00|71670.6|71650.6|71591.3|71571.3|71677.2|71657.2|71575.7|71555.7|664
1739473500000|2025-02-13 19:05:00|71591|71571|71534.3|71514.3|71596.7|71576.7|71502.2|71485|577
1739473800000|2025-02-13 19:10:00|71535|71515|71529.8|71509.8|71545.5|71526.4|71515.6|71495.6|470
1739474100000|2025-02-13 19:15:00|71530.1|71510.1|71485|71465|71531.6|71514.6|71462.4|71442.4|542
1739474400000|2025-02-13 19:20:00|71486|71466|71508.8|71488.8|71516.7|71497.7|71465.3|71445.3|513
1739474700000|2025-02-13 19:25:00|71509.7|71489.7|71466.5|71446.5|71513.2|71493.2|71454.2|71434.2|436
1739475000000|2025-02-13 19:30:00|71466.8|71446.8|71461.1|71446.1|71471|71451|71447.1|71427.1|402
1739475300000|2025-02-13 19:35:00|71460.8|71445.8|71444.4|71429.4|71465.1|71450.1|71441.6|71426.6|351
1739475600000|2025-02-13 19:40:00|71444.7|71429.7|71497.9|71482.9|71499.3|71484.3|71444.7|71429.7|382
1739475900000|2025-02-13 19:45:00|71497.8|71482.8|71501.7|71486.7|71526.1|71511.1|71495.7|71480.7|416
1739476200000|2025-02-13 19:50:00|71501.4|71486.4|71466|71451|71502|71487|71461.2|71446.2|446
1739476500000|2025-02-13 19:55:00|71466.2|71451.2|71481.6|71466.6|71489|71474|71453.2|71438.2|468
1739476800000|2025-02-13 20:00:00|71481.7|71466.7|71458.8|71443.8|71491.7|71476.7|71458.8|71443.8|437
1739477100000|2025-02-13 20:05:00|71458.9|71443.9|71455.7|71440.7|71462.8|71447.8|71448.5|71433.5|331
1739477400000|2025-02-13 20:10:00|71456|71441|71414.8|71399.8|71456|71441|71414|71399|292
1739477700000|2025-02-13 20:15:00|71415|71400|71357|71342|71419.7|71404.7|71354.8|71339.8|405
1739478000000|2025-02-13 20:20:00|71356.8|71341.8|71328.8|71313.8|71361.9|71346.9|71325.4|71310.4|404
1739478300000|2025-02-13 20:25:00|71328.7|71313.7|71339.1|71324.1|71351.7|71336.7|71321.1|71306.1|413
1739478600000|2025-02-13 20:30:00|71340.7|71325.7|71347.1|71332.1|71349|71334|71312.4|71297.4|395
1739478900000|2025-02-13 20:35:00|71346.8|71331.8|71335.1|71320.1|71350.2|71335.2|71328|71313|329
1739479200000|2025-02-13 20:40:00|71335.2|71320.2|71349.8|71334.8|71350.1|71335.1|71328.3|71313.3|267
1739479500000|2025-02-13 20:45:00|71350.1|71335.1|71323|71308|71351.2|71336.2|71322.9|71307.9|283
1739479800000|2025-02-13 20:50:00|71322.9|71307.9|71298.1|71283.1|71322.9|71307.9|71283.2|71268.2|325
1739480100000|2025-02-13 20:55:00|71300.1|71285.1|71310.6|71295.6|71314|71297|71285.3|71270.3|471
1739480400000|2025-02-13 21:00:00|71308.2|71293.2|71329.2|71314.2|71329.4|71314.4|71302.5|71287.5|273
1739480700000|2025-02-13 21:05:00|71329.3|71314.3|71328.2|71313.2|71345.4|71325.8|71325.2|71310.2|301
1739481000000|2025-02-13 21:10:00|71328.3|71313.3|71328.2|71313.2|71336.9|71321.9|71326.8|71311.8|247
1739481300000|2025-02-13 21:15:00|71328|71313|71323.2|71308.2|71328.5|71313.5|71319.8|71304.8|179
1739481600000|2025-02-13 21:20:00|71323.1|71308.1|71322.7|71307.7|71324.2|71309.2|71317.3|71302.3|201
1739481900000|2025-02-13 21:25:00|71322.8|71307.8|71326.2|71311.2|71329.2|71314.2|71315.1|71300.1|177
1739482200000|2025-02-13 21:30:00|71326.1|71311.1|71312|71297|71328.6|71313.6|71309.3|71294.3|225
1739482500000|2025-02-13 21:35:00|71311.8|71296.8|71309.6|71289.6|71312.4|71296.8|71306.3|71286.3|90
1739482800000|2025-02-13 21:40:00|71309.9|71289.9|71299.2|71279.2|71311.6|71291.6|71299.2|71279.2|112
1739483100000|2025-02-13 21:45:00|71299.3|71279.3|71290.2|71270.2|71305|71285|71285.5|71265.5|155
1739483400000|2025-02-13 21:50:00|71290.6|71270.6|71293.7|71273.7|71301.4|71281.4|71279.7|71259.7|194
1739483700000|2025-02-13 21:55:00|71293.8|71273.8|71301.4|71272.4|71301.4|71277.3|71282.3|71260.4|234
1739484000000|2025-02-13 22:00:00|71303.2|71268.3|71298.1|71262.9|71303.2|71273.8|71295.8|71256.8|89
1739484300000|2025-02-13 22:05:00|71298.4|71262.6|71317.6|71262|71318.2|71268.7|71297.1|71261.4|91
1739484600000|2025-02-13 22:10:00|71317.5|71267.1|71299.2|71258|71317.6|71269.9|71292.4|71257.3|203
1739484900000|2025-02-13 22:15:00|71299.1|71258.7|71295.3|71266.2|71305.9|71269|71295.1|71258|115
1739485200000|2025-02-13 22:20:00|71295|71266.3|71279.1|71243.6|71297.2|71268.8|71278.6|71241.6|104
1739485500000|2025-02-13 22:25:00|71279.5|71243.3|71274|71241.7|71280.3|71247.4|71268.9|71240.8|149
1739485800000|2025-02-13 22:30:00|71273.7|71242|71286.2|71245|71286.2|71247.6|71261.5|71234|153
1739486100000|2025-02-13 22:35:00|71286.4|71244.4|71280.7|71252.7|71288.1|71255.6|71278.8|71244.2|102
1739486400000|2025-02-13 22:40:00|71281.3|71252.8|71275|71246.4|71282.2|71253.6|71273.1|71246.4|85
1739486700000|2025-02-13 22:45:00|71274.3|71246.5|71285.1|71247.4|71286.1|71247.9|71273.8|71245.6|39
1739487000000|2025-02-13 22:50:00|71285|71248.5|71292.2|71250.7|71301|71270.3|71283.5|71246.8|153
1739487300000|2025-02-13 22:55:00|71288|71250.2|71284.1|71241|71295.5|71251.3|71273.7|71233|325
1739487600000|2025-02-13 23:00:00|71284.9|71241.4|71292.1|71266.1|71298.9|71266.1|71284.2|71238.4|235
1739487900000|2025-02-13 23:05:00|71292.5|71265.8|71300.4|71280.4|71300.4|71280.4|71292.5|71263|120
1739488200000|2025-02-13 23:10:00|71300.5|71280.5|71284.3|71258.2|71301.1|71281.1|71278.4|71254.8|292
1739488500000|2025-02-13 23:15:00|71284.2|71258.5|71281.2|71261.2|71284.5|71264.5|71274.7|71254.7|221
1739488800000|2025-02-13 23:20:00|71281.1|71261.1|71286|71266|71292|71272|71281.1|71261.1|149
1739489100000|2025-02-13 23:25:00|71286.3|71266.3|71299.7|71279.7|71306.5|71286.5|71283.2|71263.2|181
1739489400000|2025-02-13 23:30:00|71298.3|71278.3|71318.5|71298.5|71318.5|71298.5|71295.6|71275.6|172
1739489700000|2025-02-13 23:35:00|71318.6|71298.6|71348.5|71328.5|71351|71331|71318.5|71298.5|202
1739490000000|2025-02-13 23:40:00|71348.4|71328.4|71314.6|71294.6|71348.9|71328.9|71313.8|71293.8|200
1739490300000|2025-02-13 23:45:00|71314.7|71294.7|71320.5|71300.5|71321|71301.1|71308.3|71288.3|234
1739490600000|2025-02-13 23:50:00|71320.7|71300.7|71324.2|71304.2|71332.2|71312.2|71314.3|71294.3|183
1739490900000|2025-02-13 23:55:00|71324.1|71304.1|71314.8|71294.8|71327.4|71309.9|71312.9|71292.9|172
1739491200000|2025-02-14 00:00:00|71315|71295|71326.2|71306.2|71329.2|71309.6|71306|71286|279
1739491500000|2025-02-14 00:05:00|71326.3|71306.3|71321.9|71301.9|71341|71323.6|71321.8|71301.8|264
1739491800000|2025-02-14 00:10:00|71323|71303|71332.3|71312.3|71338.9|71319.5|71322.8|71302.8|211
1739492100000|2025-02-14 00:15:00|71333.3|71313.3|71294.6|71274.6|71333.7|71318.7|71294.6|71274.6|227
1739492400000|2025-02-14 00:20:00|71294.7|71274.7|71288.7|71268.7|71296.6|71276.6|71275.2|71258.6|307
1739492700000|2025-02-14 00:25:00|71288.6|71268.6|71294.1|71274.1|71294.2|71275.1|71280.6|71262.3|279
1739493000000|2025-02-14 00:30:00|71294.3|71274.3|71309.5|71289.5|71312.6|71295.1|71294.3|71274.3|271
1739493300000|2025-02-14 00:35:00|71309.6|71289.6|71306.6|71286.6|71312.1|71294.4|71303.4|71283.4|222
1739493600000|2025-02-14 00:40:00|71306.5|71286.5|71296.9|71276.9|71313.7|71296|71296.9|71276.9|277
1739493900000|2025-02-14 00:45:00|71296.8|71276.8|71327.1|71307.1|71327.8|71307.8|71296.5|71276.5|252
1739494200000|2025-02-14 00:50:00|71327.3|71307.3|71321.2|71301.2|71327.3|71307.3|71316|71296|340
1739494500000|2025-02-14 00:55:00|71320.9|71300.9|71315|71300|71331.9|71312.9|71312.1|71294.7|296
1739494800000|2025-02-14 01:00:00|71314|71299|71313.2|71298.2|71323.4|71308.4|71309.2|71294.2|301
1739495100000|2025-02-14 01:05:00|71313.4|71298.4|71313.8|71298.8|71318.1|71303.1|71302.9|71287.9|236
1739495400000|2025-02-14 01:10:00|71313.6|71298.6|71329.6|71309.6|71329.8|71310.7|71306.9|71291.9|232
1739495700000|2025-02-14 01:15:00|71329.5|71309.5|71301.9|71281.9|71330.2|71311.4|71301.9|71281.9|282
1739496000000|2025-02-14 01:20:00|71302.1|71282.1|71289.5|71269.5|71303.5|71283.5|71276.4|71256.4|331
1739496300000|2025-02-14 01:25:00|71289.6|71269.6|71299.8|71284.8|71301.3|71286.3|71285.2|71265.2|294
1739496600000|2025-02-14 01:30:00|71299.7|71284.7|71303.2|71288.2|71308.7|71293.7|71293.1|71278.1|271
1739496900000|2025-02-14 01:35:00|71303.1|71288.1|71289.5|71274.5|71309.7|71294.7|71286.2|71271.2|294
1739497200000|2025-02-14 01:40:00|71289.3|71274.3|71302.6|71287.6|71302.8|71287.8|71289.3|71274.3|224
1739497500000|2025-02-14 01:45:00|71302.7|71287.7|71311.8|71296.8|71314.2|71299.2|71293.2|71278.2|299
1739497800000|2025-02-14 01:50:00|71312|71297|71313.4|71298.4|71323.3|71308.3|71309.8|71294.8|273
1739498100000|2025-02-14 01:55:00|71313.2|71298.2|71325.7|71310.7|71332|71317|71302.9|71287.9|269
1739498400000|2025-02-14 02:00:00|71325.9|71310.9|71329.8|71314.8|71335.2|71320.2|71322.9|71307.9|253
1739498700000|2025-02-14 02:05:00|71330|71315|71329.5|71314.5|71337.1|71322.1|71328.7|71313.7|175
1739499000000|2025-02-14 02:10:00|71329.3|71314.3|71324.8|71309.8|71329.9|71314.9|71316.6|71301.6|169
1739499300000|2025-02-14 02:15:00|71324.7|71309.7|71333.2|71318.2|71336.5|71321.5|71323.4|71308.4|141
1739499600000|2025-02-14 02:20:00|71333|71318|71332.9|71317.9|71336.5|71321.5|71329.8|71314.8|148
1739499900000|2025-02-14 02:25:00|71333.1|71318.1|71343.2|71328.2|71345.6|71330.6|71330.8|71315.8|225
1739500200000|2025-02-14 02:30:00|71342.7|71327.7|71347.9|71332.9|71350.8|71335.8|71336.7|71321.7|208
1739500500000|2025-02-14 02:35:00|71347.7|71332.7|71349.7|71334.7|71351.5|71336.5|71343.7|71328.7|197
1739500800000|2025-02-14 02:40:00|71349.5|71334.5|71348.8|71333.8|71354.7|71339.7|71343.5|71328.5|182
1739501100000|2025-02-14 02:45:00|71348.5|71333.5|71352.1|71337.1|71353.1|71338.1|71347.4|71332.4|156
1739501400000|2025-02-14 02:50:00|71352|71337|71338.6|71323.6|71355.7|71340.7|71336.1|71321.1|231
1739501700000|2025-02-14 02:55:00|71338.4|71323.4|71346.4|71331.4|71351.6|71336.6|71330.7|71315.7|267
1739502000000|2025-02-14 03:00:00|71346.2|71331.2|71356.7|71341.7|71359.8|71344.8|71344.8|71329.8|209
1739502300000|2025-02-14 03:05:00|71356.5|71341.5|71361.2|71346.2|71365.7|71350.7|71354.7|71339.7|181
1739502600000|2025-02-14 03:10:00|71363.2|71348.2|71348.6|71333.6|71363.2|71348.2|71346.4|71331.4|135
1739502900000|2025-02-14 03:15:00|71348.9|71333.9|71355.6|71340.6|71357|71342|71348.7|71333.7|180
1739503200000|2025-02-14 03:20:00|71358.2|71338.2|71343.5|71328.5|71358.2|71338.2|71334|71319|188
1739503500000|2025-02-14 03:25:00|71343.7|71328.7|71342.8|71327.8|71345.9|71330.9|71340|71325|193
1739503800000|2025-02-14 03:30:00|71342.9|71327.9|71318.3|71303.3|71342.9|71327.9|71316.6|71301.6|197
1739504100000|2025-02-14 03:35:00|71318.4|71303.4|71321.8|71306.8|71322.3|71307.3|71313|71298|176
1739504400000|2025-02-14 03:40:00|71322.3|71307.3|71342.4|71327.4|71343.3|71328.3|71320.6|71305.6|152
1739504700000|2025-02-14 03:45:00|71341.1|71326.1|71336.7|71321.7|71343.4|71328.4|71336.7|71321.7|103
1739505000000|2025-02-14 03:50:00|71336.9|71321.9|71330.2|71315.2|71338.4|71323.4|71328.6|71313.6|123
1739505300000|2025-02-14 03:55:00|71330.1|71315.1|71331.3|71316.3|71335|71320|71329.1|71314.1|146
1739505600000|2025-02-14 04:00:00|71331.4|71316.4|71320.7|71305.7|71332.3|71317.3|71317.5|71302.5|160
1739505900000|2025-02-14 04:05:00|71320.5|71305.5|71317.6|71302.6|71324.3|71309.3|71317.4|71302.4|117
1739506200000|2025-02-14 04:10:00|71317.8|71302.8|71308.9|71293.9|71318.2|71303.2|71306.8|71291.8|135
1739506500000|2025-02-14 04:15:00|71309.1|71294.1|71303.7|71288.7|71309.8|71294.8|71302.9|71287.9|95
1739506800000|2025-02-14 04:20:00|71303.5|71288.5|71306|71291|71306.3|71291.3|71298.1|71283.1|93
1739507100000|2025-02-14 04:25:00|71306.1|71291.1|71325.4|71310.4|71326.3|71311.3|71305.3|71290.3|131
1739507400000|2025-02-14 04:30:00|71325.2|71310.2|71318.4|71303.4|71339.3|71324.3|71317.7|71302.7|245
1739507700000|2025-02-14 04:35:00|71318.3|71303.3|71337.1|71322.1|71337.2|71322.2|71315.1|71300.1|122
1739508000000|2025-02-14 04:40:00|71337.3|71322.3|71345.5|71325.5|71352.6|71332.6|71336.5|71321.5|163
1739508300000|2025-02-14 04:45:00|71345.4|71325.4|71349.2|71334.2|71354.9|71335.7|71345.4|71325.4|157
1739508600000|2025-02-14 04:50:00|71349.3|71334.3|71351.9|71336.9|71357|71342|71343|71328|131
1739508900000|2025-02-14 04:55:00|71352|71337|71358.5|71343.5|71358.9|71343.9|71350.2|71335.2|137
1739509200000|2025-02-14 05:00:00|71358.8|71343.8|71360.5|71345.5|71367.5|71352.5|71352.8|71337.8|130
1739509500000|2025-02-14 05:05:00|71359.7|71344.7|71368.6|71353.6|71371.4|71356.4|71359.3|71344.3|152
1739509800000|2025-02-14 05:10:00|71368.7|71353.7|71384.1|71369.1|71386.4|71371.4|71368.4|71353.4|234
1739510100000|2025-02-14 05:15:00|71384.3|71369.3|71377.2|71362.2|71386.8|71371.8|71377.2|71362.2|178
1739510400000|2025-02-14 05:20:00|71377.1|71362.1|71372.5|71357.5|71380.4|71365.4|71370.3|71355.3|160
1739510700000|2025-02-14 05:25:00|71372.4|71357.4|71386.6|71371.6|71386.7|71371.7|71371.9|71356.9|139
1739511000000|2025-02-14 05:30:00|71386.4|71371.4|71397.1|71382.1|71399.8|71384.8|71383.1|71368.1|166
1739511300000|2025-02-14 05:35:00|71396.9|71381.9|71411.1|71396.1|71411.1|71396.1|71394.1|71379.1|168
1739511600000|2025-02-14 05:40:00|71410.8|71395.8|71383.4|71368.4|71410.8|71395.8|71382.9|71367.9|224
1739511900000|2025-02-14 05:45:00|71383.2|71368.2|71384.8|71369.8|71388.8|71373.8|71381.7|71366.7|176
1739512200000|2025-02-14 05:50:00|71384.9|71369.9|71381.6|71366.6|71385.7|71370.7|71374.4|71359.4|185
1739512500000|2025-02-14 05:55:00|71381.3|71366.3|71374.1|71359.1|71383.3|71368.3|71371|71356|214
1739512800000|2025-02-14 06:00:00|71373.9|71358.9|71363.2|71348.2|71381.2|71364.7|71363|71348|287
1739513100000|2025-02-14 06:05:00|71362.9|71347.9|71361.2|71346.2|71371.4|71356.4|71356.6|71341.6|211
1739513400000|2025-02-14 06:10:00|71361.4|71346.4|71357.9|71342.9|71368.7|71353.7|71356.7|71341.7|253
1739513700000|2025-02-14 06:15:00|71357.6|71342.6|71351.8|71336.8|71360.2|71345.2|71349.7|71334.7|215
1739514000000|2025-02-14 06:20:00|71351.9|71336.9|71339.2|71324.2|71352|71337|71334.9|71319.9|245
1739514300000|2025-02-14 06:25:00|71339.1|71324.1|71350.7|71335.7|71354.6|71339.6|71337.2|71322.2|257
1739514600000|2025-02-14 06:30:00|71350.8|71335.8|71345.1|71330.1|71351.3|71336.3|71343.7|71328.7|260
1739514900000|2025-02-14 06:35:00|71345.3|71330.3|71328|71313|71349.4|71334.4|71327.9|71312.9|299
1739515200000|2025-02-14 06:40:00|71327.8|71312.8|71323.8|71308.8|71337.9|71322.9|71323.4|71308.4|271
1739515500000|2025-02-14 06:45:00|71324.1|71309.1|71329.5|71314.5|71329.5|71314.5|71314.9|71299.9|360
1739515800000|2025-02-14 06:50:00|71330.1|71315.1|71334.2|71319.2|71337.7|71322.7|71328.2|71313.2|277
1739516100000|2025-02-14 06:55:00|71334.1|71319.1|71331.1|71316.1|71339.4|71324.4|71326.7|71311.7|258
1739516400000|2025-02-14 07:00:00|71331.5|71316.5|71299.8|71284.8|71331.6|71316.6|71299.5|71284.5|504
1739516700000|2025-02-14 07:05:00|71299.7|71284.7|71271.7|71256.7|71300.4|71285.4|71256.9|71241.9|628
1739517000000|2025-02-14 07:10:00|71271.8|71256.8|71251.7|71236.7|71272.5|71257.5|71239.2|71222.7|575
1739517300000|2025-02-14 07:15:00|71251.8|71236.8|71238.8|71223.8|71255.6|71240.6|71238.7|71223.7|450
1739517600000|2025-02-14 07:20:00|71238.9|71223.9|71256.5|71241.5|71258.5|71243.5|71238|71223|451
1739517900000|2025-02-14 07:25:00|71256.3|71241.3|71262.6|71247.6|71268.2|71253.2|71249.9|71234.9|485
1739518200000|2025-02-14 07:30:00|71262.8|71247.8|71265.4|71250.4|71283.5|71268.5|71255.6|71240.6|532
1739518500000|2025-02-14 07:35:00|71265.3|71250.3|71280.5|71265.5|71282.2|71267.2|71250.9|71235.9|427
1739518800000|2025-02-14 07:40:00|71280.6|71265.6|71286.6|71271.6|71294.2|71279.2|71272.6|71257.6|433
1739519100000|2025-02-14 07:45:00|71286.5|71271.5|71272.9|71257.9|71292.5|71277.5|71262.1|71247.1|513
1739519400000|2025-02-14 07:50:00|71272.6|71257.6|71280.8|71265.8|71287.4|71272.4|71269.5|71254.5|490
1739519700000|2025-02-14 07:55:00|71280.5|71265.5|71287.7|71267.7|71290.1|71275.1|71276.2|71261.2|528
1739520000000|2025-02-14 08:00:00|71286.4|71266.4|71271.1|71256.1|71289.4|71274.4|71256.3|71241.3|651
1739520300000|2025-02-14 08:05:00|71274.3|71259.3|71282|71267|71297.1|71282.1|71274.3|71259.3|496
1739520600000|2025-02-14 08:10:00|71281.8|71266.8|71247.9|71232.9|71282.5|71267.5|71247.2|71232.2|509
1739520900000|2025-02-14 08:15:00|71247.6|71232.6|71223.7|71208.7|71248.9|71233.9|71204.2|71189.2|612
1739521200000|2025-02-14 08:20:00|71223.4|71208.4|71189.6|71174.6|71224.9|71209.9|71189|71174|445
1739521500000|2025-02-14 08:25:00|71189.5|71174.5|71197|71182|71219|71204|71184.5|71169.5|483
1739521800000|2025-02-14 08:30:00|71197.2|71182.2|71163.8|71148.8|71197.4|71182.4|71160.3|71145.3|556
1739522100000|2025-02-14 08:35:00|71163.7|71148.7|71157.4|71142.4|71180.8|71165.8|71154.6|71139.6|576
1739522400000|2025-02-14 08:40:00|71157.9|71142.9|71147.3|71132.3|71167.9|71152.9|71147.2|71132.2|468
1739522700000|2025-02-14 08:45:00|71147.4|71132.4|71168|71153|71175.4|71160.4|71143.4|71128.4|482
1739523000000|2025-02-14 08:50:00|71168.3|71153.3|71175.5|71160.5|71179.1|71164.1|71151.1|71136.1|547
1739523300000|2025-02-14 08:55:00|71175.7|71160.7|71208|71193|71227|71212|71173.2|71158.2|622
1739523600000|2025-02-14 09:00:00|71209.1|71194.1|71188.6|71173.6|71209.4|71194.4|71184.4|71169.4|483
1739523900000|2025-02-14 09:05:00|71188.4|71173.4|71193.4|71178.4|71202.6|71187.6|71187.5|71172.5|488
1739524200000|2025-02-14 09:10:00|71193.2|71178.2|71174.7|71159.7|71193.7|71178.7|71167.2|71152.2|444
1739524500000|2025-02-14 09:15:00|71174.6|71159.6|71167.1|71152.1|71182.1|71167.1|71162.1|71147.1|519
1739524800000|2025-02-14 09:20:00|71167.2|71152.2|71164.3|71149.3|71184.2|71169.2|71152.1|71137.1|546
1739525100000|2025-02-14 09:25:00|71164.4|71149.4|71153.1|71133.1|71166.8|71151.8|71143.9|71128.9|517
1739525400000|2025-02-14 09:30:00|71152.9|71132.9|71154.2|71139.2|71157.2|71142.2|71133.6|71118.6|439
1739525700000|2025-02-14 09:35:00|71154|71139|71180.7|71165.7|71190.7|71175.7|71142.7|71127.7|465
1739526000000|2025-02-14 09:40:00|71181.7|71166.7|71190.3|71175.3|71190.6|71175.6|71168.1|71153.1|470
1739526300000|2025-02-14 09:45:00|71192.1|71177.1|71201.4|71186.4|71213.6|71196.4|71187.8|71172.8|466
1739526600000|2025-02-14 09:50:00|71201.2|71186.2|71189|71174|71207.1|71192.1|71188.5|71173.5|392
1739526900000|2025-02-14 09:55:00|71188.6|71173.6|71177.5|71157.5|71202.7|71187.7|71171.7|71156.7|395
1739527200000|2025-02-14 10:00:00|71177.4|71157.4|71198.9|71183.9|71199.2|71184.2|71173.7|71156.4|388
1739527500000|2025-02-14 10:05:00|71199|71184|71205.7|71190.7|71210.7|71195.7|71195.1|71180.1|403
1739527800000|2025-02-14 10:10:00|71205.9|71190.9|71191.6|71176.6|71210.9|71195.9|71190.7|71175.7|464
1739528100000|2025-02-14 10:15:00|71192.2|71177.2|71174.2|71159.2|71192.2|71177.2|71170.4|71155.4|386
1739528400000|2025-02-14 10:20:00|71174.3|71159.3|71180.6|71165.6|71181.2|71166.2|71161.3|71146.3|426
1739528700000|2025-02-14 10:25:00|71180.5|71165.5|71214.5|71199.5|71214.5|71199.5|71179.7|71164.7|403
1739529000000|2025-02-14 10:30:00|71214|71199|71217.8|71202.8|71219.5|71204.5|71196.6|71181.6|408
1739529300000|2025-02-14 10:35:00|71218|71203|71258.7|71243.7|71258.7|71243.7|71217.8|71202.8|384
1739529600000|2025-02-14 10:40:00|71258.9|71243.9|71266.1|71251.1|71273.3|71258.3|71252.2|71237.2|365
1739529900000|2025-02-14 10:45:00|71266.8|71251.8|71253.5|71238.5|71272.3|71257.3|71246.6|71231.6|371
1739530200000|2025-02-14 10:50:00|71253.6|71238.6|71270.7|71255.7|71278.6|71263.6|71253.6|71238.6|312
1739530500000|2025-02-14 10:55:00|71270.8|71255.8|71268.7|71253.7|71284.6|71269.6|71265.9|71250.9|464
1739530800000|2025-02-14 11:00:00|71267.8|71252.8|71295.1|71280.1|71295.2|71280.2|71267.8|71252.8|434
1739531100000|2025-02-14 11:05:00|71295.2|71280.2|71293.6|71273.6|71295.7|71280.7|71281.6|71266.6|357
1739531400000|2025-02-14 11:10:00|71293.5|71273.5|71257|71242|71293.8|71275.7|71254.2|71239.2|307
1739531700000|2025-02-14 11:15:00|71257.1|71242.1|71266|71251|71284.4|71269.4|71254.9|71239.9|425
1739532000000|2025-02-14 11:20:00|71265.8|71250.8|71277.1|71262.1|71282.6|71267.6|71260.9|71245.9|399
1739532300000|2025-02-14 11:25:00|71276.9|71261.9|71276.6|71261.6|71284.4|71269.4|71268.6|71253.6|423
1739532600000|2025-02-14 11:30:00|71276.7|71261.7|71267.3|71252.3|71281.9|71266.9|71263.7|71248.7|392
1739532900000|2025-02-14 11:35:00|71267.5|71252.5|71267.6|71252.6|71274.2|71259.2|71256.4|71241.4|424
1739533200000|2025-02-14 11:40:00|71267.7|71252.7|71268.8|71253.8|71277.4|71262.4|71257.6|71242.6|393
1739533500000|2025-02-14 11:45:00|71268.7|71253.7|71273.1|71258.1|71282.3|71267.3|71266.3|71251.3|389
1739533800000|2025-02-14 11:50:00|71273.2|71258.2|71266.2|71251.2|71277.1|71262.1|71257.3|71242.3|347
1739534100000|2025-02-14 11:55:00|71266.3|71251.3|71263.4|71248.4|71274.2|71259.2|71258.9|71243.9|420
1739534400000|2025-02-14 12:00:00|71264.7|71249.7|71284.1|71269.1|71285|71270|71264.6|71249.6|409
1739534700000|2025-02-14 12:05:00|71283.9|71268.9|71315.4|71300.4|71315.4|71300.4|71283.9|71268.9|357
1739535000000|2025-02-14 12:10:00|71315.5|71300.5|71303|71288|71336|71317.5|71289.3|71274.3|420
1739535300000|2025-02-14 12:15:00|71302.9|71287.9|71290.3|71275.3|71307.2|71292.2|71286.7|71271.7|479
1739535600000|2025-02-14 12:20:00|71289.7|71274.7|71275.7|71260.7|71294.6|71279.6|71269.3|71254.3|428
1739535900000|2025-02-14 12:25:00|71275.9|71260.9|71254.4|71239.4|71275.9|71260.9|71242.1|71227.1|454
1739536200000|2025-02-14 12:30:00|71255|71240|71224.3|71209.3|71255.2|71240.2|71219|71204|426
1739536500000|2025-02-14 12:35:00|71224.6|71209.6|71227.4|71212.4|71230.6|71215.6|71216|71201|435
1739536800000|2025-02-14 12:40:00|71228|71213|71265.5|71250.5|71266|71251|71227.2|71212.2|379
1739537100000|2025-02-14 12:45:00|71265|71250|71255|71240|71271.8|71256.8|71250.3|71235.3|443
1739537400000|2025-02-14 12:50:00|71255.2|71240.2|71233.6|71218.6|71255.2|71240.2|71231.5|71216.5|441
1739537700000|2025-02-14 12:55:00|71233.7|71218.7|71236.5|71221.5|71246.7|71231.7|71233.7|71218.7|475
1739538000000|2025-02-14 13:00:00|71236.2|71221.2|71215.6|71200.6|71239.6|71224.6|71213.1|71198.1|463
1739538300000|2025-02-14 13:05:00|71215.7|71200.7|71196.8|71181.8|71223|71208|71189.6|71174.6|456
1739538600000|2025-02-14 13:10:00|71196.7|71181.7|71200.6|71185.6|71206.2|71191.2|71193.8|71178.8|379
1739538900000|2025-02-14 13:15:00|71200.5|71185.5|71161.1|71146.1|71200.5|71185.5|71158.2|71143.2|470
1739539200000|2025-02-14 13:20:00|71160.9|71145.9|71140.5|71125.5|71173.4|71158.4|71134.3|71119.3|566
1739539500000|2025-02-14 13:25:00|71140.6|71125.6|71171.8|71130.9|71172.4|71153.2|71131.8|71116.8|446
1739539800000|2025-02-14 13:30:00|71189.5|71112.4|71111.4|71091.4|71189.5|71112.4|71061.3|71035.8|900
1739540100000|2025-02-14 13:35:00|71111.3|71091.3|71137.8|71122.8|71140.5|71125.5|71098.2|71083.2|841
1739540400000|2025-02-14 13:40:00|71138.3|71123.3|71148.6|71133.6|71161.3|71144.4|71099.2|71084.2|754
1739540700000|2025-02-14 13:45:00|71148.3|71133.3|71095.2|71080.2|71148.5|71133.5|71070.9|71055.9|773
1739541000000|2025-02-14 13:50:00|71095.9|71080.9|71099.1|71084.1|71114.4|71099.4|71083.1|71068.1|674
1739541300000|2025-02-14 13:55:00|71099.4|71084.4|71123.6|71108.6|71136.3|71121.3|71092.6|71077.6|631
1739541600000|2025-02-14 14:00:00|71123.9|71108.9|71075.6|71060.6|71129.5|71114.5|71068|71053|700
1739541900000|2025-02-14 14:05:00|71076.2|71061.2|71070.6|71055.6|71081.6|71066.6|71054.6|71039.6|611
1739542200000|2025-02-14 14:10:00|71070.8|71055.8|71053.9|71033.9|71077.6|71062.6|71048.9|71031.9|559
1739542500000|2025-02-14 14:15:00|71056.6|71036.6|71078.3|71063.3|71105.9|71090.9|71052.8|71035.7|629
1739542800000|2025-02-14 14:20:00|71078.4|71063.4|71053.4|71038.4|71080.1|71065.1|71046.8|71031.8|587
1739543100000|2025-02-14 14:25:00|71054.4|71039.4|71053.7|71038.7|71075.8|71060.8|71041.3|71026.3|543
1739543400000|2025-02-14 14:30:00|71053.9|71038.9|71048.1|71033.1|71067.2|71052.2|71039.1|71024.1|616
1739543700000|2025-02-14 14:35:00|71048.2|71033.2|71020.2|71005.2|71050.6|71035.6|71001.7|70986.7|654
1739544000000|2025-02-14 14:40:00|71019.1|71004.1|70983.3|70968.3|71020.3|71005.3|70979.2|70964.2|621
1739544300000|2025-02-14 14:45:00|70983.1|70968.1|70966.1|70951.1|70983.2|70968.2|70950.1|70935.1|624
1739544600000|2025-02-14 14:50:00|70966.2|70951.2|71011.4|70996.4|71013.3|70997.9|70965|70950|539
1739544900000|2025-02-14 14:55:00|71011|70996|70986.4|70971.4|71012.6|70996.7|70979.9|70961.9|530
1739545200000|2025-02-14 15:00:00|70986.5|70971.5|71017.4|71002.4|71031.1|71014.3|70985.2|70970.2|634
1739545500000|2025-02-14 15:05:00|71017.6|71002.6|71030|71015|71032.6|71017.6|71004.3|70989.3|587
1739545800000|2025-02-14 15:10:00|71030.2|71015.2|71064.7|71049.7|71074.4|71059.4|71030.2|71015.2|657
1739546100000|2025-02-14 15:15:00|71064.5|71049.5|71038.9|71023.9|71066.1|71051.1|71033.5|71018.5|697
1739546400000|2025-02-14 15:20:00|71039|71024|71045.5|71030.5|71056.2|71041.2|71024.2|71009.2|650
1739546700000|2025-02-14 15:25:00|71043.6|71028.6|71100.5|71085.5|71101.6|71086.6|71043.6|71028.6|635
1739547000000|2025-02-14 15:30:00|71099.8|71084.8|71053.8|71038.8|71104.9|71089.9|71051.1|71036.1|747
1739547300000|2025-02-14 15:35:00|71052.5|71037.5|71015.4|71000.4|71053.3|71038.3|71015.4|71000.4|734
1739547600000|2025-02-14 15:40:00|71015.2|71000.2|71003.4|70988.4|71027.3|71012.3|71001.1|70986.1|604
1739547900000|2025-02-14 15:45:00|71003.6|70988.6|70986.7|70971.7|71003.6|70988.6|70981|70966|601
1739548200000|2025-02-14 15:50:00|70987.5|70972.5|70981.5|70966.5|70998.4|70983.4|70972.3|70957.3|620
1739548500000|2025-02-14 15:55:00|70981.6|70966.6|70985.7|70970.7|70987.4|70972.4|70959.8|70944.8|737
1739548800000|2025-02-14 16:00:00|70986|70971|70978.2|70963.2|70994.9|70979.9|70976|70961|684
1739549100000|2025-02-14 16:05:00|70978.3|70963.3|70989.2|70974.2|71006.8|70991.8|70974.5|70959.5|502
1739549400000|2025-02-14 16:10:00|70989|70974|71009|70994|71026.1|71011.1|70988.2|70973.2|541
1739549700000|2025-02-14 16:15:00|71008.9|70993.9|71019.9|71004.9|71032.1|71017.1|71000.5|70985.5|595
1739550000000|2025-02-14 16:20:00|71018.9|71003.9|71012.6|70997.6|71042.5|71027.5|71012.2|70997.2|562
1739550300000|2025-02-14 16:25:00|71012.5|70997.5|71019|71004|71022.5|71007.5|71005.4|70990.4|402
1739550600000|2025-02-14 16:30:00|71019.2|71004.2|71028.2|71013.2|71032.4|71017.4|71012.8|70997.8|417
1739550900000|2025-02-14 16:35:00|71028|71013|71021.7|71006.7|71042.4|71027.4|71018.9|71003.9|512
1739551200000|2025-02-14 16:40:00|71021.6|71006.6|71042.5|71027.5|71042.5|71027.5|71016.3|71001.3|439
1739551500000|2025-02-14 16:45:00|71042.3|71027.3|71050|71035|71060.3|71045.3|71035.8|71020.8|392
1739551800000|2025-02-14 16:50:00|71049.9|71034.9|71053.8|71038.8|71055.1|71040.1|71043.9|71028.9|306
1739552100000|2025-02-14 16:55:00|71053.9|71038.9|71059.1|71044.1|71063.8|71048.5|71049.9|71034.9|341
1739552400000|2025-02-14 17:00:00|71058.9|71043.9|71065.9|71050.9|71068.8|71053.8|71052.1|71037.1|317
1739552700000|2025-02-14 17:05:00|71063.6|71048.6|71068.8|71053.8|71081.7|71066.7|71056|71041|477
1739553000000|2025-02-14 17:10:00|71070.6|71055.6|71058.5|71043.5|71075.2|71060.2|71058.3|71043.3|392
1739553300000|2025-02-14 17:15:00|71058.1|71043.1|71037.4|71022.4|71067.1|71052.1|71034.6|71019.6|518
1739553600000|2025-02-14 17:20:00|71037.6|71022.6|71049.6|71034.6|71058.4|71043.4|71037.6|71022.6|367
1739553900000|2025-02-14 17:25:00|71049.8|71034.8|71054.3|71039.3|71062.5|71047.5|71048.5|71033.5|324
1739554200000|2025-02-14 17:30:00|71054.2|71039.2|71038.8|71023.8|71055.6|71040.6|71036|71021|292
1739554500000|2025-02-14 17:35:00|71038.9|71023.9|71031.3|71016.3|71039.1|71024.1|71029.3|71014.3|302
1739554800000|2025-02-14 17:40:00|71031.5|71016.5|71025.8|71010.8|71033.3|71018.3|71018.8|71003.8|344
1739555100000|2025-02-14 17:45:00|71025.5|71010.5|70996.2|70981.2|71026.4|71011.4|70996.1|70981.1|293
1739555400000|2025-02-14 17:50:00|70996.4|70981.4|71005.8|70990.8|71023.8|71008.8|70996.4|70981.4|420
1739555700000|2025-02-14 17:55:00|71005.9|70990.9|70998.1|70983.1|71009.4|70994.4|70987.6|70972.6|348
1739556000000|2025-02-14 18:00:00|70998|70983|71002.1|70987.1|71004.6|70989.6|70992.4|70977.4|320
1739556300000|2025-02-14 18:05:00|71002.3|70987.3|71019.5|71004.5|71019.6|71004.6|71002.1|70985.7|281
1739556600000|2025-02-14 18:10:00|71019.4|71004.4|71018.1|71003.1|71024.5|71009.5|71012.6|70997.6|275
1739556900000|2025-02-14 18:15:00|71018|71003|71011.5|70996.5|71030|71015|71010.2|70995.2|356
1739557200000|2025-02-14 18:20:00|71011.6|70996.6|71011.4|70996.4|71013.6|70998.6|71007|70992|252
1739557500000|2025-02-14 18:25:00|71011.3|70996.3|71035.3|71020.3|71039.5|71024.5|71011.3|70996.3|285
1739557800000|2025-02-14 18:30:00|71035.4|71020.4|71020|71005|71038.4|71023.4|71018.1|71003.1|301
1739558100000|2025-02-14 18:35:00|71019.9|71004.9|71025.4|71010.4|71028.4|71013.4|71015.3|71000.3|249
1739558400000|2025-02-14 18:40:00|71025.8|71010.8|71038.4|71023.4|71039.4|71024.4|71025.8|71010.8|264
1739558700000|2025-02-14 18:45:00|71038.8|71023.8|71044.4|71029.4|71044.4|71029.4|71030.2|71015.2|258
1739559000000|2025-02-14 18:50:00|71044.5|71029.5|71036.7|71021.7|71051.4|71036.4|71035.1|71020.1|259
1739559300000|2025-02-14 18:55:00|71036.4|71021.4|71018.1|71003.1|71042.6|71027.6|71016.1|71001.1|407
1739559600000|2025-02-14 19:00:00|71017.9|71002.9|71024.5|71009.5|71037.2|71022.2|71013.8|70998.8|336
1739559900000|2025-02-14 19:05:00|71025.1|71010.1|71033.4|71018.4|71039.9|71024.9|71023.8|71008.8|279
1739560200000|2025-02-14 19:10:00|71033.9|71018.9|71044.8|71029.8|71054.7|71039.7|71029.9|71014.9|333
1739560500000|2025-02-14 19:15:00|71044.6|71029.6|71038.4|71023.4|71044.6|71029.6|71033.8|71018.8|215
1739560800000|2025-02-14 19:20:00|71038.5|71023.5|71036.7|71021.7|71045.6|71030.6|71034.2|71019.2|215
1739561100000|2025-02-14 19:25:00|71036.6|71021.6|71053.5|71038.5|71053.7|71038.7|71030.3|71015.3|245
1739561400000|2025-02-14 19:30:00|71053.3|71038.3|71059.3|71044.3|71067.1|71052.1|71044.9|71029.9|251
1739561700000|2025-02-14 19:35:00|71059.5|71044.5|71063.6|71048.6|71066.3|71051.3|71053.4|71038.4|255
1739562000000|2025-02-14 19:40:00|71063.4|71048.4|71066.3|71046.3|71067.3|71052.3|71057.2|71037.5|306
1739562300000|2025-02-14 19:45:00|71066.4|71046.4|71087.9|71072.9|71090|71075|71066.4|71046.4|243
1739562600000|2025-02-14 19:50:00|71088|71073|71073.2|71058.2|71092.2|71077.2|71072.1|71057.1|230
1739562900000|2025-02-14 19:55:00|71073.1|71058.1|71067.3|71052.3|71078.3|71063.3|71058.3|71043.3|387
1739563200000|2025-02-14 20:00:00|71067.9|71052.9|71084.7|71069.7|71090.1|71075.1|71067.9|71052.9|393
1739563500000|2025-02-14 20:05:00|71085.2|71070.2|71087.2|71072.2|71098.5|71083.5|71084.7|71069.7|238
1739563800000|2025-02-14 20:10:00|71087.4|71072.4|71092|71077|71093.1|71078.1|71083.7|71068.7|311
1739564100000|2025-02-14 20:15:00|71091.8|71076.8|71086.6|71071.6|71099.4|71084.4|71079.6|71064.6|265
1739564400000|2025-02-14 20:20:00|71086.7|71071.7|71093.1|71078.1|71098.4|71083.4|71084.5|71069.5|234
1739564700000|2025-02-14 20:25:00|71093.3|71078.3|71092.4|71077.4|71096.9|71081.9|71085|71070|181
1739565000000|2025-02-14 20:30:00|71093|71078|71090.2|71075.2|71096.4|71081.4|71085.6|71070.6|190
1739565300000|2025-02-14 20:35:00|71090.3|71075.3|71074.6|71059.6|71092.5|71077.5|71074.6|71059.6|260
1739565600000|2025-02-14 20:40:00|71076.2|71061.2|71097.7|71082.7|71100.9|71085.9|71072.8|71057.8|272
1739565900000|2025-02-14 20:45:00|71098.7|71083.7|71101.1|71086.1|71103.5|71088.5|71096.4|71081.4|249
1739566200000|2025-02-14 20:50:00|71100.9|71085.9|71105.8|71090.8|71107.1|71092.1|71095.5|71080.5|275
1739566500000|2025-02-14 20:55:00|71106|71091|71113.8|71098.8|71119.9|71104.5|71102.7|71087.7|262
1739566800000|2025-02-14 21:00:00|71111.4|71096.4|71106.7|71091.7|71123.1|71108.1|71103.9|71088.9|229
1739567100000|2025-02-14 21:05:00|71106.5|71091.5|71112|71097|71115.4|71098|71106.4|71086.6|119
1739567400000|2025-02-14 21:10:00|71111.9|71096.9|71105|71085|71115.5|71096.9|71104.2|71084.2|150
1739567700000|2025-02-14 21:15:00|71105.1|71085.1|71108.7|71088.7|71110.8|71090.8|71105.1|71085.1|82
1739568000000|2025-02-14 21:20:00|71108.5|71088.5|71109.9|71089.9|71110.4|71090.4|71107.2|71087.2|119
1739568300000|2025-02-14 21:25:00|71109.6|71089.6|71107.2|71087.2|71109.6|71089.6|71103.9|71083.9|96
1739568600000|2025-02-14 21:30:00|71107.1|71087.1|71113.7|71093.7|71113.9|71093.9|71106.2|71086.2|68
1739568900000|2025-02-14 21:35:00|71113.5|71093.5|71111.6|71091.6|71113.9|71093.5|71109.5|71089|79
1739569200000|2025-02-14 21:40:00|71111.8|71091.8|71107.6|71086.5|71112.6|71092.6|71105.3|71085.3|132
1739569500000|2025-02-14 21:45:00|71108.3|71087.2|71110.1|71090.1|71112.2|71092.2|71101.4|71081.4|117
1739569800000|2025-02-14 21:50:00|71109.5|71089.5|71140.4|71120.4|71142.7|71122.7|71103.1|71083.1|196
1739570100000|2025-02-14 21:55:00|71140.1|71120.1|71149.3|71079.5|71160.7|71120.1|71122.5|71071.7|145
1739739600000|2025-02-16 21:00:00|71209.2|71124.7|71204.2|71116.2|71209.3|71124.8|71202.3|71111.7|34
1739739900000|2025-02-16 21:05:00|71204.4|71116.5|71199.5|71089.1|71205.3|71123.3|71178.3|71089.1|21
1739740200000|2025-02-16 21:10:00|71199.6|71091.6|71211.3|71099.5|71211.3|71101.2|71170|71082.9|32
1739740500000|2025-02-16 21:15:00|71211.2|71099.6|71218.3|71108.6|71221.3|71121.9|71210.1|71099.6|30
1739740800000|2025-02-16 21:20:00|71218.9|71109.2|71217.7|71123.1|71222|71123.1|71217.3|71109.2|25
1739741100000|2025-02-16 21:25:00|71217.5|71123.2|71234.1|71130.9|71240.4|71130.9|71215.8|71123.2|27
1739741400000|2025-02-16 21:30:00|71234.4|71131.4|71232.7|71134.9|71234.4|71140.6|71232.7|71131.4|5
1739741700000|2025-02-16 21:35:00|71227.8|71137.8|71232.5|71143.6|71232.5|71173.1|71203.1|71137.8|5
1739742000000|2025-02-16 21:40:00|71231.5|71117.5|71197.6|71100.1|71231.5|71117.5|71194.7|71097.7|25
1739742300000|2025-02-16 21:45:00|71197.5|71100.2|71193.4|71100.5|71197.5|71103.5|71187.7|71100.2|22
1739742600000|2025-02-16 21:50:00|71193.3|71131.6|71155.5|71125.5|71193.3|71131.6|71155|71125|10
1739742900000|2025-02-16 21:55:00|71155|71125|71146.1|71116.1|71155|71125|71146.1|71116.1|15
1739743200000|2025-02-16 22:00:00|71148.7|71118.7|71161.7|71113.6|71169.8|71123.2|71148.7|71104.9|33
1739743500000|2025-02-16 22:05:00|71165.5|71109.8|71166.6|71103.4|71168.4|71117.9|71161.9|71096.3|116
1739743800000|2025-02-16 22:10:00|71166.7|71103.5|71165.4|71106.8|71168.6|71115.2|71141|71093.2|122
1739744100000|2025-02-16 22:15:00|71163.1|71110.6|71152.5|71117.7|71164.8|71117.7|71152.5|71108.5|37
1739744400000|2025-02-16 22:20:00|71158.3|71111.6|71157.4|71112.5|71160.5|71120|71150.3|71109.2|23
1739744700000|2025-02-16 22:25:00|71157.9|71112|71158|71113|71158|71119.1|71149.5|71109.3|21
1739745000000|2025-02-16 22:30:00|71158.8|71112.3|71152.8|71095.1|71165.4|71120|71151.2|71078.5|88
1739745300000|2025-02-16 22:35:00|71152.7|71098.6|71142.4|71082.1|71168.9|71100.8|71141.8|71068.8|33
1739745600000|2025-02-16 22:40:00|71144|71080.2|71144.2|71086.7|71145.1|71090.2|71141.1|71080.2|14
1739745900000|2025-02-16 22:45:00|71141.1|71090.2|71164.4|71094.2|71164.4|71094.2|71141|71075.3|66
1739746200000|2025-02-16 22:50:00|71164.9|71091.5|71160.7|71088.2|71165.7|71094.2|71160.7|71084.3|78
1739746500000|2025-02-16 22:55:00|71169.3|71084.8|71157.1|71086.7|71169.5|71090.2|71157.1|71083.6|34
1739746800000|2025-02-16 23:00:00|71157.6|71086.3|71133|71081.7|71163.6|71103.8|71124.1|71054|236
1739747100000|2025-02-16 23:05:00|71135.4|71080.2|71134.7|71097.1|71155|71111|71123.3|71075.2|189
1739747400000|2025-02-16 23:10:00|71131.7|71099.8|71115.6|71085.4|71143.2|71107.4|71105.1|71073|174
1739747700000|2025-02-16 23:15:00|71115.8|71086.9|71119|71099|71120|71100|71100.1|71077.2|189
1739748000000|2025-02-16 23:20:00|71119.5|71099.5|71138.2|71118.2|71151.5|71131.4|71119.5|71099.4|273
1739748300000|2025-02-16 23:25:00|71138.6|71118.6|71151|71129.5|71158.9|71138.9|71138.6|71118.6|195
1739748600000|2025-02-16 23:30:00|71150.8|71129.7|71146.5|71126.5|71158|71138|71145.1|71123.7|192
1739748900000|2025-02-16 23:35:00|71146.6|71126.6|71147.5|71127.5|71153.1|71133.1|71145.7|71125.5|190
1739749200000|2025-02-16 23:40:00|71147.4|71127.4|71133.5|71113.5|71148.3|71128.3|71133.2|71113.2|170
1739749500000|2025-02-16 23:45:00|71133.4|71113.4|71131|71111|71138.1|71118.1|71129.2|71109.2|174
1739749800000|2025-02-16 23:50:00|71130.2|71110.2|71129.7|71109.7|71138.3|71118.3|71119.6|71099.6|203
1739750100000|2025-02-16 23:55:00|71130|71110|71136.8|71116.8|71136.8|71116.8|71130|71110|118
1739750400000|2025-02-17 00:00:00|71136.5|71116.5|71128.3|71108.3|71143.6|71123.6|71123.4|71103.4|199
1739750700000|2025-02-17 00:05:00|71128.6|71108.6|71121.2|71101.2|71137.9|71117.9|71120.2|71100.2|202
1739751000000|2025-02-17 00:10:00|71120.9|71100.9|71152.8|71132.8|71157.3|71137.3|71120.7|71100.7|185
1739751300000|2025-02-17 00:15:00|71152.9|71132.9|71150.2|71135.2|71152.9|71135.2|71132.2|71112.2|209
1739751600000|2025-02-17 00:20:00|71152.8|71132.8|71141.7|71121.7|71152.8|71137.2|71138|71119.8|159
1739751900000|2025-02-17 00:25:00|71141.6|71121.6|71147.4|71127.4|71157.4|71137.4|71138.5|71120.6|193
1739752200000|2025-02-17 00:30:00|71147.3|71127.3|71143.4|71123.4|71148.8|71128.8|71137.2|71117.2|262
1739752500000|2025-02-17 00:35:00|71143.5|71123.5|71126.6|71106.6|71145.4|71125.4|71121.1|71103.4|179
1739752800000|2025-02-17 00:40:00|71126.9|71106.9|71128.8|71113.8|71134.6|71114.6|71123.2|71103.2|187
1739753100000|2025-02-17 00:45:00|71129|71114|71118.3|71098.3|71135.8|71116.9|71117.7|71097.7|193
1739753400000|2025-02-17 00:50:00|71118.6|71098.6|71124.1|71104.1|71138.7|71118.7|71118.3|71098.6|318
1739753700000|2025-02-17 00:55:00|71120.8|71100.8|71109|71089|71123.8|71103.8|71097.8|71077.8|340
1739754000000|2025-02-17 01:00:00|71108.2|71088.2|71114.9|71094.9|71123.3|71105.7|71103.9|71084.1|281
1739754300000|2025-02-17 01:05:00|71114.7|71094.7|71103.7|71083.7|71125.2|71105.2|71103.2|71083.2|166
1739754600000|2025-02-17 01:10:00|71103.9|71083.9|71101.3|71081.3|71106.6|71086.6|71098.2|71078.2|223
1739754900000|2025-02-17 01:15:00|71101.2|71081.2|71096|71076|71116.4|71096.4|71096|71076|197
1739755200000|2025-02-17 01:20:00|71095.8|71075.8|71081.1|71061.1|71095.8|71075.8|71066.6|71046.6|228
1739755500000|2025-02-17 01:25:00|71080.8|71060.8|71064.1|71044.1|71080.8|71060.8|71061.9|71041.9|216
1739755800000|2025-02-17 01:30:00|71063.9|71043.9|71052.8|71032.8|71066.4|71046.4|71048.4|71028.4|334
1739756100000|2025-02-17 01:35:00|71053|71033|71034.1|71014.1|71065.2|71045.2|71027.3|71007.3|319
1739756400000|2025-02-17 01:40:00|71033.9|71013.9|71033.4|71013.4|71039.1|71019.1|71026.7|71006.7|279
1739756700000|2025-02-17 01:45:00|71033.2|71013.2|71032.6|71012.6|71050.6|71030.6|71031.3|71011.3|213
1739757000000|2025-02-17 01:50:00|71032.4|71012.4|71017|70997|71035.6|71015.6|71015.3|70995.3|196
1739757300000|2025-02-17 01:55:00|71016.9|70996.9|71019.8|70999.8|71022|71002|71012.3|70992.3|238
1739757600000|2025-02-17 02:00:00|71019.9|70999.9|71042.5|71022.5|71045|71025|71019.9|70999.9|249
1739757900000|2025-02-17 02:05:00|71042.8|71022.8|71048.1|71028.1|71054.7|71034.7|71042.1|71022.1|232
1739758200000|2025-02-17 02:10:00|71048|71028|71042.5|71022.5|71056.6|71036.6|71037|71018.9|170
1739758500000|2025-02-17 02:15:00|71042.7|71022.7|71054.9|71034.9|71055.1|71035.1|71042.7|71022.7|199
1739758800000|2025-02-17 02:20:00|71055|71035|71049|71029|71063.5|71043.5|71049|71029|135
1739759100000|2025-02-17 02:25:00|71049.3|71029.3|71047.8|71027.8|71055|71035|71043.1|71023.1|177
1739759400000|2025-02-17 02:30:00|71047.7|71027.7|71039.8|71024.8|71050.7|71030.7|71038.5|71021.8|149
1739759700000|2025-02-17 02:35:00|71039.7|71024.7|71043.2|71028.2|71055.4|71035.4|71039.7|71022.3|197
1739760000000|2025-02-17 02:40:00|71043.4|71028.4|71057.8|71037.8|71057.8|71038.4|71042.6|71027.6|156
1739760300000|2025-02-17 02:45:00|71058.2|71038.2|71071.1|71051.1|71084|71064|71057.7|71037.7|205
1739760600000|2025-02-17 02:50:00|71071.2|71051.2|71067.9|71047.9|71073.9|71058.9|71067.3|71047.3|157
1739760900000|2025-02-17 02:55:00|71068|71048|71047.2|71027.2|71068.1|71048.1|71043.6|71023.6|156
1739761200000|2025-02-17 03:00:00|71047.4|71027.4|71041.8|71026.8|71054.8|71039.8|71041|71026|177
1739761500000|2025-02-17 03:05:00|71041.6|71026.6|71037.2|71017.2|71048.8|71033.8|71029.8|71014.8|183
1739761800000|2025-02-17 03:10:00|71037|71017|71031.3|71016.3|71037|71018.9|71029.7|71013.7|130
1739762100000|2025-02-17 03:15:00|71031.2|71016.2|71052.4|71037.4|71052.4|71037.4|71029.2|71014.2|124
1739762400000|2025-02-17 03:20:00|71053.1|71038.1|71085.4|71070.4|71086.4|71071.4|71053.1|71038.1|159
1739762700000|2025-02-17 03:25:00|71085.6|71070.6|71081.7|71066.7|71086|71071|71067.3|71052.3|140
1739763000000|2025-02-17 03:30:00|71081.4|71066.4|71085.2|71065.2|71093.1|71076.2|71078.2|71058.2|204
1739763300000|2025-02-17 03:35:00|71085|71065|71084.3|71069.3|71088.4|71073.4|71075.5|71060.5|239
1739763600000|2025-02-17 03:40:00|71084.2|71069.2|71080.1|71065.1|71084.7|71069.7|71073.9|71058.9|177
1739763900000|2025-02-17 03:45:00|71079.9|71064.9|71089.3|71069.3|71092.2|71073.8|71079.9|71064.6|205
1739764200000|2025-02-17 03:50:00|71089.5|71069.5|71078.5|71063.5|71089.5|71069.5|71078.3|71059.9|195
1739764500000|2025-02-17 03:55:00|71078.3|71063.3|71091.6|71071.6|71093.5|71076.9|71072.4|71057.4|174
1739764800000|2025-02-17 04:00:00|71091.7|71071.7|71102.2|71087.2|71105.7|71090.7|71085.3|71068|127
1739765100000|2025-02-17 04:05:00|71102.1|71087.1|71113.9|71098.9|71118.6|71103.6|71101.8|71086.8|170
1739765400000|2025-02-17 04:10:00|71113.7|71098.7|71108.9|71093.9|71125.7|71110.7|71107.5|71092.5|151
1739765700000|2025-02-17 04:15:00|71108.7|71093.7|71101.3|71081.3|71109.4|71094.4|71096.4|71078.6|158
1739766000000|2025-02-17 04:20:00|71101.5|71081.5|71108.4|71088.4|71109.4|71089.4|71101.5|71081.5|145
1739766300000|2025-02-17 04:25:00|71108.7|71088.7|71102.7|71082.7|71115.4|71095.4|71102.7|71082.7|129
1739766600000|2025-02-17 04:30:00|71102.4|71082.4|71099.2|71079.2|71102.4|71082.4|71094.8|71074.8|121
1739766900000|2025-02-17 04:35:00|71098.8|71078.8|71094.7|71079.7|71100.6|71085.6|71093.7|71076.5|110
1739767200000|2025-02-17 04:40:00|71094.8|71079.8|71090.9|71070.9|71098.2|71083.2|71090.7|71070.7|101
1739767500000|2025-02-17 04:45:00|71090.7|71070.7|71087.2|71072.2|71095.3|71075.3|71087.2|71068.9|126
1739767800000|2025-02-17 04:50:00|71087.1|71072.1|71077.7|71062.7|71087.1|71072.1|71077.3|71062.3|140
1739768100000|2025-02-17 04:55:00|71077.9|71062.9|71083.6|71068.6|71084.8|71069.8|71071.6|71056.6|155
1739768400000|2025-02-17 05:00:00|71083.4|71068.4|71075.6|71060.6|71083.4|71068.4|71075|71060|140
1739768700000|2025-02-17 05:05:00|71075.9|71060.9|71075.1|71060.1|71083.6|71068.6|71075|71060|189
1739769000000|2025-02-17 05:10:00|71075|71060|71084.6|71069.6|71085.5|71070.5|71067.9|71047.9|235
1739769300000|2025-02-17 05:15:00|71084.4|71069.4|71101.6|71086.6|71101.8|71086.8|71077.3|71062.3|225
1739769600000|2025-02-17 05:20:00|71102|71087|71096.8|71081.8|71126.1|71111.1|71090.7|71075.7|279
1739769900000|2025-02-17 05:25:00|71096.7|71081.7|71114.1|71099.1|71116.2|71101.2|71095.7|71080.7|251
1739770200000|2025-02-17 05:30:00|71113.9|71098.9|71139.1|71124.1|71140.5|71124.1|71113.5|71098.5|303
1739770500000|2025-02-17 05:35:00|71139.5|71124.5|71137|71122|71152.3|71137.3|71133.1|71118.1|288
1739770800000|2025-02-17 05:40:00|71137.1|71122.1|71136.2|71121.2|71141.2|71126.2|71135.2|71120.2|183
1739771100000|2025-02-17 05:45:00|71136.3|71121.3|71152.8|71137.8|71154|71139|71124.9|71109.9|281
1739771400000|2025-02-17 05:50:00|71153.5|71138.5|71132.9|71117.9|71156.4|71141.4|71129.4|71114.4|250
1739771700000|2025-02-17 05:55:00|71132.6|71117.6|71121.7|71106.7|71132.6|71117.6|71113.2|71094.8|236
1739772000000|2025-02-17 06:00:00|71121.9|71106.9|71121.7|71106.7|71133.9|71118.9|71120.4|71105.4|211
1739772300000|2025-02-17 06:05:00|71121.5|71106.5|71130.1|71115.1|71131.2|71116.2|71116.3|71101.3|195
1739772600000|2025-02-17 06:10:00|71130.4|71115.4|71121.6|71106.6|71130.4|71115.4|71119.4|71104.4|269
1739772900000|2025-02-17 06:15:00|71121.4|71106.4|71121.2|71106.2|71123.3|71108.3|71104.8|71089.8|243
1739773200000|2025-02-17 06:20:00|71121|71106|71118|71103|71130.5|71115.5|71115.6|71100.6|309
1739773500000|2025-02-17 06:25:00|71118.2|71103.2|71113.7|71098.7|71122.2|71107.2|71105.3|71090.3|322
1739773800000|2025-02-17 06:30:00|71113.6|71098.6|71113.6|71098.6|71124.2|71109.2|71109.7|71094.7|265
1739774100000|2025-02-17 06:35:00|71113.5|71098.5|71101.5|71086.5|71118.2|71103.2|71100.6|71085.6|191
1739774400000|2025-02-17 06:40:00|71102|71087|71107.1|71092.1|71111.8|71096.8|71102|71087|215
1739774700000|2025-02-17 06:45:00|71107.3|71092.3|71105.3|71090.3|71112.6|71097.6|71105.3|71090.3|176
1739775000000|2025-02-17 06:50:00|71105.1|71090.1|71103.4|71088.4|71109.1|71094.1|71095.7|71080.7|190
1739775300000|2025-02-17 06:55:00|71103.6|71088.6|71106.3|71091.3|71125.8|71110.8|71103.6|71088.6|243
1739775600000|2025-02-17 07:00:00|71106.1|71091.1|71120.1|71105.1|71120.6|71105.6|71099.7|71084.7|420
1739775900000|2025-02-17 07:05:00|71120|71105|71093.4|71078.4|71130.9|71115.9|71092.4|71077.4|423
1739776200000|2025-02-17 07:10:00|71093.3|71078.3|71100.8|71085.8|71106.7|71091.7|71082.1|71067.1|367
1739776500000|2025-02-17 07:15:00|71100.4|71085.4|71089.4|71074.4|71103.2|71088.2|71087.9|71072.9|309
1739776800000|2025-02-17 07:20:00|71089.3|71074.3|71123.7|71108.7|71124|71109|71082.2|71067.2|364
1739777100000|2025-02-17 07:25:00|71123.9|71108.9|71129.2|71114.2|71130.3|71115.3|71118.8|71103.8|307
1739777400000|2025-02-17 07:30:00|71129.4|71114.4|71129.1|71114.1|71134.2|71119.2|71106.9|71091.9|385
1739777700000|2025-02-17 07:35:00|71129|71114|71141.6|71126.6|71142.7|71127.7|71126.1|71111.1|426
1739778000000|2025-02-17 07:40:00|71142|71127|71140.1|71125.1|71166.1|71151.1|71134.3|71119.3|544
1739778300000|2025-02-17 07:45:00|71140.3|71125.3|71142|71127|71152.5|71137.5|71132.3|71117.3|422
1739778600000|2025-02-17 07:50:00|71142.2|71127.2|71146.3|71131.3|71163|71148|71134.2|71119.2|515
1739778900000|2025-02-17 07:55:00|71146.5|71131.5|71167.1|71152.1|71181.4|71166.3|71146.5|71131.5|524
1739779200000|2025-02-17 08:00:00|71166.7|71151.7|71185.9|71170.9|71208|71193|71151|71136|682
1739779500000|2025-02-17 08:05:00|71186.1|71171.1|71188.9|71173.9|71199.5|71184.5|71167.9|71152.9|615
1739779800000|2025-02-17 08:10:00|71189|71174|71179|71164|71193.8|71178.8|71172.8|71157.8|577
1739780100000|2025-02-17 08:15:00|71178.2|71163.2|71182.5|71167.5|71188.2|71173.2|71167.6|71152.6|486
1739780400000|2025-02-17 08:20:00|71181.2|71166.2|71212.1|71197.1|71219.4|71204.4|71180|71165|440
1739780700000|2025-02-17 08:25:00|71212.3|71197.3|71224|71209|71238.4|71220|71208.5|71193.5|516
1739781000000|2025-02-17 08:30:00|71223.5|71208.5|71239.7|71224.7|71247|71232|71219.9|71204.9|450
1739781300000|2025-02-17 08:35:00|71239.6|71224.6|71231.2|71216.2|71246.9|71231.9|71216.9|71201.9|473
1739781600000|2025-02-17 08:40:00|71231.1|71216.1|71212.9|71197.9|71231.1|71216.1|71210.6|71195.6|461
1739781900000|2025-02-17 08:45:00|71212.7|71197.7|71211.6|71196.6|71227.3|71212.3|71201.8|71186.8|389
1739782200000|2025-02-17 08:50:00|71211.2|71196.2|71225.9|71210.9|71232.4|71217.4|71205.4|71190.4|410
1739782500000|2025-02-17 08:55:00|71229.8|71214.8|71225.4|71210.4|71234|71219|71220.3|71205.3|378
1739782800000|2025-02-17 09:00:00|71225.5|71210.5|71228.1|71213.1|71236.4|71221.4|71218.3|71203.3|387
1739783100000|2025-02-17 09:05:00|71228.2|71213.2|71236.6|71221.6|71238|71223|71221.2|71206.2|363
1739783400000|2025-02-17 09:10:00|71236.5|71221.5|71213|71198|71236.9|71221.9|71200.9|71185.9|435
1739783700000|2025-02-17 09:15:00|71213.1|71198.1|71191.9|71176.9|71221.7|71206.7|71181.7|71166.7|402
1739784000000|2025-02-17 09:20:00|71191.6|71176.6|71196|71181|71207.8|71192.8|71187.2|71172.2|404
1739784300000|2025-02-17 09:25:00|71195.9|71180.9|71198|71183|71202.2|71187.2|71179.3|71164.3|315
1739784600000|2025-02-17 09:30:00|71198.1|71183.1|71223|71208|71223.7|71208.7|71196.2|71181.2|306
1739784900000|2025-02-17 09:35:00|71223.2|71208.2|71240.6|71225.6|71240.6|71225.6|71216.3|71201.3|344
1739785200000|2025-02-17 09:40:00|71240|71225|71223.8|71208.8|71242|71227|71219.2|71204.2|387
1739785500000|2025-02-17 09:45:00|71223.9|71208.9|71216.3|71201.3|71237.7|71222.7|71215.6|71200.6|323
1739785800000|2025-02-17 09:50:00|71216.4|71201.4|71240.2|71225.2|71243.2|71228.2|71216.4|71201.4|338
1739786100000|2025-02-17 09:55:00|71240.1|71225.1|71228|71213|71247.2|71232.2|71225.8|71210.8|402
1739786400000|2025-02-17 10:00:00|71228.2|71213.2|71204.7|71189.7|71234.1|71219.1|71203.1|71188.1|464
1739786700000|2025-02-17 10:05:00|71204.6|71189.6|71192.2|71177.2|71205.4|71190.4|71186.7|71171.7|384
1739787000000|2025-02-17 10:10:00|71192.4|71177.4|71173.7|71158.7|71194.3|71179.3|71170.9|71155.9|367
1739787300000|2025-02-17 10:15:00|71173.6|71158.6|71170.3|71155.3|71177.9|71162.9|71161.2|71146.2|319
1739787600000|2025-02-17 10:20:00|71170.2|71155.2|71159.3|71144.3|71170.4|71155.4|71156.6|71141.6|200
1739787900000|2025-02-17 10:25:00|71159|71144|71166.2|71151.2|71168.7|71153.7|71156.4|71141.4|275
1739788200000|2025-02-17 10:30:00|71166|71151|71163.4|71148.4|71168.5|71153.5|71157.5|71142.5|274
1739788500000|2025-02-17 10:35:00|71163.3|71148.3|71178.6|71163.6|71181.5|71166.5|71162|71147|332
1739788800000|2025-02-17 10:40:00|71178.9|71163.9|71175.5|71160.5|71178.9|71163.9|71160.1|71145.1|279
1739789100000|2025-02-17 10:45:00|71175.7|71160.7|71134.3|71119.3|71175.9|71160.9|71134.1|71119.1|335
1739789400000|2025-02-17 10:50:00|71134.4|71119.4|71136.6|71121.6|71137.8|71122.8|71125.8|71110.8|325
1739789700000|2025-02-17 10:55:00|71136.4|71121.4|71126.9|71111.9|71144.1|71129.1|71125|71110|338
1739790000000|2025-02-17 11:00:00|71127|71112|71138.7|71123.7|71139.3|71124.3|71125|71110|285
1739790300000|2025-02-17 11:05:00|71138.9|71123.9|71151.6|71136.6|71158.7|71143.7|71135.6|71119.4|287
1739790600000|2025-02-17 11:10:00|71151.3|71136.3|71150|71135|71160.2|71144.6|71144|71129|276
1739790900000|2025-02-17 11:15:00|71149.9|71134.9|71148.4|71133.4|71149.9|71134.9|71128.2|71113.2|315
1739791200000|2025-02-17 11:20:00|71148.5|71133.5|71142.6|71127.6|71149.7|71134.7|71134.7|71119.7|288
1739791500000|2025-02-17 11:25:00|71142.4|71127.4|71169.4|71154.4|71172.2|71157.2|71138.1|71123.1|277
1739791800000|2025-02-17 11:30:00|71169.3|71154.3|71185.4|71170.4|71188.8|71173.8|71166.5|71151.5|277
1739792100000|2025-02-17 11:35:00|71185.3|71170.3|71182.9|71167.9|71197.6|71182.6|71181.8|71166.8|263
1739792400000|2025-02-17 11:40:00|71182.7|71167.7|71192.8|71177.8|71202.9|71187.9|71182.1|71167.1|267
1739792700000|2025-02-17 11:45:00|71192.7|71177.7|71172.5|71157.5|71193|71178|71172.3|71157.3|256
1739793000000|2025-02-17 11:50:00|71172.3|71157.3|71188.9|71173.9|71191.9|71176.9|71168.3|71153.3|301
1739793300000|2025-02-17 11:55:00|71189|71174|71175.3|71160.3|71191.5|71176.5|71171.8|71156.8|330
1739793600000|2025-02-17 12:00:00|71174.8|71159.8|71199.8|71184.8|71200.8|71185.8|71171.1|71156.1|329
1739793900000|2025-02-17 12:05:00|71200|71185|71187.2|71172.2|71207.1|71192.1|71183.2|71168.2|353
1739794200000|2025-02-17 12:10:00|71185.7|71170.7|71159.9|71144.9|71185.8|71170.8|71157.5|71142.5|302
1739794500000|2025-02-17 12:15:00|71159|71144|71185|71170|71186|71171|71154.1|71139.1|293
1739794800000|2025-02-17 12:20:00|71185.2|71170.2|71211.8|71196.8|71212.7|71197.7|71185.1|71170.1|327
1739795100000|2025-02-17 12:25:00|71211.7|71196.7|71212.2|71197.2|71212.6|71197.6|71202.4|71187.4|299
1739795400000|2025-02-17 12:30:00|71212.4|71197.4|71218.6|71203.6|71226.2|71211.2|71208.9|71193.9|212
1739795700000|2025-02-17 12:35:00|71218.8|71203.8|71226.6|71211.6|71246.6|71231.6|71216.3|71201.3|292
1739796000000|2025-02-17 12:40:00|71226.7|71211.7|71253.3|71238.3|71262.3|71247.3|71226.2|71211.2|363
1739796300000|2025-02-17 12:45:00|71253.1|71238.1|71263.6|71248.6|71264.1|71249.1|71236.9|71221.9|408
1739796600000|2025-02-17 12:50:00|71263.7|71248.7|71246.3|71231.3|71264|71249|71238|71223|368
1739796900000|2025-02-17 12:55:00|71246.5|71231.5|71239.7|71224.7|71253.2|71238.2|71226.9|71211.9|486
1739797200000|2025-02-17 13:00:00|71239.6|71224.6|71240.2|71225.2|71245.9|71230.9|71227.7|71212.7|325
1739797500000|2025-02-17 13:05:00|71242.2|71227.2|71233|71218|71242.2|71227.2|71226.1|71211.1|274
1739797800000|2025-02-17 13:10:00|71233.1|71218.1|71242.4|71227.4|71252.7|71237.7|71232.8|71217.8|221
1739798100000|2025-02-17 13:15:00|71243.5|71228.5|71245.7|71230.7|71247.3|71232.3|71234.3|71219.3|245
1739798400000|2025-02-17 13:20:00|71245.8|71230.8|71235|71220|71246.1|71231.1|71233.4|71218.4|232
1739798700000|2025-02-17 13:25:00|71235.2|71220.2|71263.5|71248.5|71274.5|71259.5|71235.2|71220.2|318
1739799000000|2025-02-17 13:30:00|71263.6|71248.6|71254|71239|71266.1|71251.1|71248.8|71233.8|327
1739799300000|2025-02-17 13:35:00|71254.2|71239.2|71242.6|71227.6|71256.3|71241.3|71235.5|71220.5|265
1739799600000|2025-02-17 13:40:00|71242.4|71227.4|71236.1|71221.1|71246.1|71231.1|71235|71220|286
1739799900000|2025-02-17 13:45:00|71236.2|71221.2|71219.6|71204.6|71239.1|71224.1|71215.5|71200.5|256
1739800200000|2025-02-17 13:50:00|71219.8|71204.8|71215.4|71200.4|71221.9|71206.9|71211.6|71196.6|191
1739800500000|2025-02-17 13:55:00|71215.2|71200.2|71226.3|71211.3|71232.1|71217.1|71213.6|71198.6|217
1739800800000|2025-02-17 14:00:00|71226.2|71211.2|71228.1|71213.1|71234.5|71219.5|71222.2|71207.2|288
1739801100000|2025-02-17 14:05:00|71228.3|71213.3|71209.4|71194.4|71229|71214|71199.6|71184.6|251
1739801400000|2025-02-17 14:10:00|71209.3|71194.3|71227.9|71212.9|71235.6|71220.6|71203.2|71188.2|300
1739801700000|2025-02-17 14:15:00|71227.8|71212.8|71233|71218|71237.3|71222.3|71223|71208|288
1739802000000|2025-02-17 14:20:00|71232.9|71217.9|71239.9|71224.9|71246.1|71231.1|71232.2|71217.2|267
1739802300000|2025-02-17 14:25:00|71239.3|71224.3|71229.8|71214.8|71243.6|71228.6|71226.6|71211.6|235
1739802600000|2025-02-17 14:30:00|71229.9|71214.9|71236.9|71221.9|71237.2|71222.2|71216.4|71201.4|337
1739802900000|2025-02-17 14:35:00|71236.7|71221.7|71226.9|71211.9|71243.5|71228.5|71225.9|71210.9|307
1739803200000|2025-02-17 14:40:00|71227.2|71212.2|71209.4|71194.4|71229|71214|71202.2|71187.2|297
1739803500000|2025-02-17 14:45:00|71211|71196|71205.7|71190.7|71216.5|71201.5|71204.2|71189.2|276
1739803800000|2025-02-17 14:50:00|71206|71191|71208.5|71193.5|71208.6|71193.6|71198|71183|201
1739804100000|2025-02-17 14:55:00|71208.4|71193.4|71198.2|71183.2|71208.4|71193.4|71191.7|71176.7|199
1739804400000|2025-02-17 15:00:00|71198|71183|71187.1|71172.1|71202.7|71187.7|71183.4|71168.4|267
1739804700000|2025-02-17 15:05:00|71188.3|71173.3|71181.8|71166.8|71191.7|71176.7|71178.4|71163.4|234
1739805000000|2025-02-17 15:10:00|71181.9|71166.9|71169.1|71154.1|71182.4|71167.4|71158.9|71143.9|286
1739805300000|2025-02-17 15:15:00|71169.2|71154.2|71187|71172|71188.1|71173.1|71163.8|71148.8|202
1739805600000|2025-02-17 15:20:00|71186.9|71171.9|71187.2|71172.2|71199.3|71184.3|71186.8|71171.8|200
1739805900000|2025-02-17 15:25:00|71187.1|71172.1|71182.3|71167.3|71187.5|71172.5|71171|71156|231
1739806200000|2025-02-17 15:30:00|71182.2|71167.2|71174.1|71159.1|71186.1|71171.1|71165.8|71150.8|238
1739806500000|2025-02-17 15:35:00|71174.2|71159.2|71173.9|71158.9|71183.5|71168.5|71168.9|71153.9|267
1739806800000|2025-02-17 15:40:00|71174|71159|71194.2|71179.2|71199.9|71184.9|71172.2|71157.2|268
1739807100000|2025-02-17 15:45:00|71194.5|71179.5|71192.7|71177.7|71202|71187|71182.4|71167.4|281
1739807400000|2025-02-17 15:50:00|71192.6|71177.6|71218.5|71203.5|71219.6|71204.6|71192.5|71177.5|362
1739807700000|2025-02-17 15:55:00|71218.4|71203.4|71183.9|71168.9|71220.3|71205.3|71175.9|71160.9|570
1739808000000|2025-02-17 16:00:00|71183.3|71168.3|71184.3|71169.3|71198.7|71183.7|71180.3|71165.3|539
1739808300000|2025-02-17 16:05:00|71184.7|71169.7|71192|71177|71194.5|71179.5|71168.9|71153.9|283
1739808600000|2025-02-17 16:10:00|71191.9|71176.9|71190.9|71175.9|71203.9|71188.9|71190.3|71175.3|257
1739808900000|2025-02-17 16:15:00|71190.6|71175.6|71192.9|71177.9|71196.5|71181.5|71186.5|71171.5|210
1739809200000|2025-02-17 16:20:00|71193|71178|71187|71172|71196.1|71181.1|71184.4|71169.4|157
1739809500000|2025-02-17 16:25:00|71187.1|71172.1|71171.2|71156.2|71196.5|71181.5|71168.4|71153.4|261
1739809800000|2025-02-17 16:30:00|71170.9|71155.9|71175.6|71160.6|71175.7|71160.7|71161.9|71146.9|156
1739810100000|2025-02-17 16:35:00|71175.5|71160.5|71195.1|71180.1|71201.5|71186.5|71175.1|71160.1|181
1739810400000|2025-02-17 16:40:00|71195.2|71180.2|71196.7|71181.7|71200.4|71185.4|71191.6|71176.6|150
1739810700000|2025-02-17 16:45:00|71196.6|71181.6|71187.7|71172.7|71197.5|71182.5|71180.7|71165.7|168
1739811000000|2025-02-17 16:50:00|71187.6|71172.6|71190.7|71175.7|71191.3|71176.3|71175.9|71160.9|139
1739811300000|2025-02-17 16:55:00|71190.6|71175.6|71190.8|71175.8|71190.9|71175.9|71176.9|71161.9|158
1739811600000|2025-02-17 17:00:00|71190.6|71175.6|71187.2|71172.2|71195.4|71180.4|71180.8|71165.8|136
1739811900000|2025-02-17 17:05:00|71187.4|71172.4|71184|71169|71193.9|71178.9|71183.1|71168.1|100
1739812200000|2025-02-17 17:10:00|71183.9|71168.9|71170.4|71155.4|71183.9|71168.9|71168.8|71153.8|110
1739812500000|2025-02-17 17:15:00|71170.1|71155.1|71165.7|71150.7|71171.4|71156.4|71158.2|71143.2|122
1739812800000|2025-02-17 17:20:00|71165.6|71150.6|71153.9|71138.9|71168.3|71153.3|71148.2|71133.2|167
1739813100000|2025-02-17 17:25:00|71154|71139|71154.8|71139.8|71157.8|71142.8|71149.4|71134.4|246
1739813400000|2025-02-17 17:30:00|71154.7|71139.7|71154.3|71139.3|71161.9|71146.9|71151.4|71136.4|138
1739813700000|2025-02-17 17:35:00|71154|71139|71169.3|71154.3|71169.4|71154.4|71153.1|71138.1|84
1739814000000|2025-02-17 17:40:00|71169.2|71154.2|71165.3|71150.3|71176|71161|71161.2|71146.2|88
1739814300000|2025-02-17 17:45:00|71165.5|71150.5|71170.2|71155.2|71173.9|71158.9|71161.9|71146.9|78
1739814600000|2025-02-17 17:50:00|71170|71155|71159.7|71144.7|71170.1|71155.1|71157.9|71142.9|71
1739814900000|2025-02-17 17:55:00|71159.9|71144.9|71163.1|71148.1|71166|71151|71158.9|71143.9|129
1739815200000|2025-02-17 18:00:00|71162.9|71147.9|71170.2|71155.2|71170.8|71155.8|71162.6|71147.6|133
1739815500000|2025-02-17 18:05:00|71170.1|71155.1|71175.2|71160.2|71176.2|71161.2|71170|71155|50
1739815800000|2025-02-17 18:10:00|71175.4|71160.4|71181.4|71166.4|71181.7|71166.7|71175.3|71160.3|53
1739816100000|2025-02-17 18:15:00|71181.1|71166.1|71177.3|71162.3|71181.5|71166.5|71174.9|71159.9|73
1739816400000|2025-02-17 18:20:00|71178.1|71163.1|71174.1|71159.1|71180.4|71165.4|71171.8|71156.8|91
1739816700000|2025-02-17 18:25:00|71174|71159|71172.4|71157.4|71176.2|71161.2|71169.8|71154.8|57
1739817000000|2025-02-17 18:30:00|71172.3|71157.3|71184.2|71169.2|71184.2|71169.2|71172.3|71157.3|62
1739817300000|2025-02-17 18:35:00|71184.1|71169.1|71182.7|71167.7|71184.6|71169.6|71182.3|71167.3|66
1739817600000|2025-02-17 18:40:00|71182.6|71167.6|71179.1|71164.1|71183|71168|71179|71164|48
1739817900000|2025-02-17 18:45:00|71179.2|71164.2|71178.3|71163.3|71179.2|71164.2|71175.6|71160.6|56
1739818200000|2025-02-17 18:50:00|71177.9|71162.9|71171.8|71156.8|71177.9|71162.9|71171.8|71156.8|68
1739818500000|2025-02-17 18:55:00|71171.6|71156.6|71165.2|71150.2|71171.7|71156.7|71165.2|71150.2|70
1739818800000|2025-02-17 19:00:00|71165|71150|71169.7|71154.7|71172.4|71157.4|71164.5|71149.5|106
1739819100000|2025-02-17 19:05:00|71169.6|71154.6|71166.3|71151.3|71169.6|71154.6|71159.8|71144.8|72
1739819400000|2025-02-17 19:10:00|71166|71151|71164.4|71149.4|71168|71153|71162.3|71147.3|104
1739819700000|2025-02-17 19:15:00|71164.2|71149.2|71157.7|71142.7|71164.2|71149.2|71154.5|71139.5|82
1739820000000|2025-02-17 19:20:00|71157.5|71142.5|71160.9|71145.9|71163.5|71148.5|71156.4|71141.4|86
1739820300000|2025-02-17 19:25:00|71160.7|71145.7|71159.1|71144.1|71161.1|71146.1|71156.7|71141.7|91
1739820600000|2025-02-17 19:30:00|71159.3|71144.3|71165.6|71150.6|71166|71151|71158.5|71143.5|65
1739820900000|2025-02-17 19:35:00|71165.7|71150.7|71167.7|71152.7|71168.8|71153.8|71163.2|71148.2|43
1739821200000|2025-02-17 19:40:00|71167.8|71152.8|71173.2|71158.2|71175.8|71160.8|71167.7|71152.7|48
1739821500000|2025-02-17 19:45:00|71173.4|71158.4|71173.2|71158.2|71173.5|71158.5|71172|71157|44
1739821800000|2025-02-17 19:50:00|71173.3|71158.3|71176.2|71161.2|71177.2|71162.2|71172.7|71157.7|75
1739822100000|2025-02-17 19:55:00|71176.4|71161.4|71169|71154|71182.2|71167.2|71169|71154|63
1739822400000|2025-02-17 20:00:00|71169.2|71154.2|71174.4|71159.4|71174.5|71159.5|71169|71154|61
1739822700000|2025-02-17 20:05:00|71174.6|71159.6|71174.6|71159.6|71174.7|71159.7|71173.3|71158.3|29
1739823000000|2025-02-17 20:10:00|71174.4|71159.4|71169.7|71154.7|71175|71160|71169.6|71154.6|28
1739823300000|2025-02-17 20:15:00|71169.5|71154.5|71171.2|71156.2|71171.5|71156.5|71169.4|71154.4|27
1739823600000|2025-02-17 20:20:00|71171.4|71156.4|71164.7|71149.7|71172.4|71157.4|71162.4|71147.4|70
1739823900000|2025-02-17 20:25:00|71164.6|71149.6|71171|71156|71171|71156|71164.6|71149.6|35
1739824200000|2025-02-17 20:30:00|71170.7|71155.7|71165.6|71150.6|71170.7|71155.7|71164.9|71149.9|57
1739824500000|2025-02-17 20:35:00|71165.4|71150.4|71162.1|71147.1|71165.4|71150.4|71161|71146|69
1739824800000|2025-02-17 20:40:00|71161.9|71146.9|71164.3|71149.3|71164.8|71149.8|71161.9|71146.9|49
1739825100000|2025-02-17 20:45:00|71164.5|71149.5|71161.5|71146.5|71168.2|71153.2|71161.2|71146.2|40
1739825400000|2025-02-17 20:50:00|71161.6|71146.6|71161.9|71146.9|71164.8|71149.8|71161.6|71146.6|88
1739825700000|2025-02-17 20:55:00|71161.7|71146.7|71156.4|71141.4|71161.7|71146.7|71154.9|71139.9|83
1739826000000|2025-02-17 21:00:00|71155.7|71140.7|71162.7|71142.7|71162.9|71142.9|71153.2|71135.7|58
1739826300000|2025-02-17 21:05:00|71162.8|71142.8|71159|71144|71162.8|71144.1|71158.8|71141.6|18
1739826600000|2025-02-17 21:10:00|71159.1|71144.1|71161.2|71146.2|71161.7|71146.7|71159|71144|21
1739826900000|2025-02-17 21:15:00|71161.3|71146.3|71157.6|71142.6|71161.8|71146.8|71157|71142|47
1739827200000|2025-02-17 21:20:00|71157.4|71142.4|71156.5|71136.5|71157.5|71142.5|71155.1|71136.2|58
1739827500000|2025-02-17 21:25:00|71156.6|71136.6|71157.9|71137.9|71157.9|71137.9|71156.3|71136.3|26
1739827800000|2025-02-17 21:30:00|71158|71138|71158.2|71138.2|71159.2|71140.7|71155.6|71137.8|44
1739828100000|2025-02-17 21:35:00|71158.1|71138.1|71147.9|71127.9|71158.4|71138.4|71147.8|71127.8|34
1739828400000|2025-02-17 21:40:00|71148.2|71128.2|71154.2|71134.2|71155.4|71135.4|71148.2|71128.2|38
1739828700000|2025-02-17 21:45:00|71154.1|71134.1|71156.9|71136.9|71157.4|71137.4|71153.9|71133.9|65
1739829000000|2025-02-17 21:50:00|71155.9|71135.9|71151.6|71131.6|71156.5|71136.1|71151.1|71131.1|91
1739829300000|2025-02-17 21:55:00|71151.2|71131.2|71159.6|71130.1|71165.7|71138.4|71151.2|71128.7|99
1739829600000|2025-02-17 22:00:00|71160.2|71130.4|71228.6|71135.4|71228.6|71137.7|71160.2|71123.7|40
1739829900000|2025-02-17 22:05:00|71228.7|71136.1|71217.3|71133.4|71230.5|71146.3|71202.5|71124.5|105
1739830200000|2025-02-17 22:10:00|71217.5|71133.5|71218.4|71136.2|71219.7|71137.5|71213.7|71132.2|119
1739830500000|2025-02-17 22:15:00|71217.8|71136.3|71214.6|71137.1|71218.9|71141.3|71214|71134.9|160
1739830800000|2025-02-17 22:20:00|71214.5|71137.2|71213.5|71130.4|71214.8|71137.6|71213.3|71128.7|106
1739831100000|2025-02-17 22:25:00|71214.4|71130.3|71212.4|71117.6|71217.2|71134.4|71209.7|71114.2|193
1739831400000|2025-02-17 22:30:00|71211.2|71118.1|71205.7|71110.6|71214.7|71121.5|71205.7|71109.7|260
1739831700000|2025-02-17 22:35:00|71206|71110.4|71205.6|71109.1|71215.9|71132|71200.2|71109|219
1739832000000|2025-02-17 22:40:00|71205.8|71109|71180.9|71133.4|71206.2|71136.5|71169.6|71108.8|232
1739832300000|2025-02-17 22:45:00|71181|71133.6|71173.6|71135.3|71188.9|71135.9|71172.6|71122.8|192
1739832600000|2025-02-17 22:50:00|71173.2|71135.4|71175.6|71136.4|71179.5|71136.6|71168.2|71123.9|185
1739832900000|2025-02-17 22:55:00|71175.7|71136.5|71193.4|71149.8|71228.6|71150.8|71175.7|71129.4|240
1739833200000|2025-02-17 23:00:00|71196.6|71145|71165.9|71145.8|71209.1|71168.8|71160.1|71117|216
1739833500000|2025-02-17 23:05:00|71165.8|71145.9|71168.1|71148.1|71175.9|71155.9|71165.8|71145.5|142
1739833800000|2025-02-17 23:10:00|71168.2|71148.2|71177.1|71157.1|71180.4|71160.4|71168.2|71148.2|118
1739834100000|2025-02-17 23:15:00|71177|71157|71177.6|71157.6|71178.7|71158.7|71173.6|71153.6|46
1739834400000|2025-02-17 23:20:00|71177.7|71157.7|71183.2|71163.2|71183.3|71163.3|71177.7|71157.7|68
1739834700000|2025-02-17 23:25:00|71183.3|71163.3|71194.8|71174.8|71195.1|71176.6|71182.2|71163.3|80
1739835000000|2025-02-17 23:30:00|71192.1|71177.1|71173.6|71153.6|71195.1|71177.1|71172.4|71152.4|122
1739835300000|2025-02-17 23:35:00|71173.5|71153.5|71176.1|71156.1|71177|71159.3|71170.4|71153.1|73
1739835600000|2025-02-17 23:40:00|71176.2|71156.2|71160.2|71145.2|71176.2|71156.2|71160.2|71142.1|136
1739835900000|2025-02-17 23:45:00|71160.1|71145.1|71148.9|71128.9|71162.3|71145.2|71146.9|71128.9|135
1739836200000|2025-02-17 23:50:00|71149|71129|71157.5|71137.5|71157.6|71141.1|71147.3|71127.3|75
1739836500000|2025-02-17 23:55:00|71157.3|71137.3|71152.9|71132.9|71157.5|71137.5|71150.9|71130.9|88
1739836800000|2025-02-18 00:00:00|71153|71133|71155|71135|71161.9|71141.9|71145.8|71125.8|208
1739837100000|2025-02-18 00:05:00|71154.9|71134.9|71146.5|71126.5|71161|71141|71145|71125|189
1739837400000|2025-02-18 00:10:00|71146.2|71126.2|71150.7|71130.7|71158.6|71138.6|71143.5|71123.5|205
1739837700000|2025-02-18 00:15:00|71151.2|71131.2|71158.2|71138.2|71163.2|71143.2|71151.2|71131.2|143
1739838000000|2025-02-18 00:20:00|71158.4|71138.4|71177.9|71157.9|71180.4|71160.4|71158.1|71138.1|140
1739838300000|2025-02-18 00:25:00|71178|71158|71184.8|71164.8|71192.5|71172.5|71177.3|71157.3|137
1739838600000|2025-02-18 00:30:00|71184.6|71164.6|71183.8|71163.8|71186.4|71166.4|71180.4|71160.4|139
1739838900000|2025-02-18 00:35:00|71184.1|71164.1|71206|71186|71206|71186|71184.1|71164.1|157
1739839200000|2025-02-18 00:40:00|71205.9|71185.9|71208.9|71188.9|71210.9|71192.9|71192|71172|206
1739839500000|2025-02-18 00:45:00|71208.7|71188.7|71211.6|71191.6|71212.4|71192.4|71200.8|71180.8|209
1739839800000|2025-02-18 00:50:00|71211.8|71191.8|71214.9|71194.9|71222.1|71203.7|71210.4|71190.4|264
1739840100000|2025-02-18 00:55:00|71219.1|71199.1|71219.8|71199.8|71235.1|71215.1|71212.3|71194.6|224
1739840400000|2025-02-18 01:00:00|71219.7|71199.7|71217.1|71202.1|71230.4|71210.6|71215.9|71199.7|276
1739840700000|2025-02-18 01:05:00|71217|71202|71227|71212|71227.8|71212.8|71213.8|71198.8|206
1739841000000|2025-02-18 01:10:00|71227.2|71212.2|71251.3|71236.3|71252.3|71237.3|71227.2|71212.2|241
1739841300000|2025-02-18 01:15:00|71252.2|71237.2|71259.7|71244.7|71260.6|71245.6|71243.1|71228.1|230
1739841600000|2025-02-18 01:20:00|71259.9|71244.9|71261.9|71246.9|71265.5|71250.5|71257|71242|216
1739841900000|2025-02-18 01:25:00|71262.5|71247.5|71291.5|71271.5|71293.6|71273.6|71262.4|71247.4|189
1739842200000|2025-02-18 01:30:00|71291.3|71271.3|71283.9|71268.9|71291.9|71272.2|71276.2|71258|303
1739842500000|2025-02-18 01:35:00|71284.2|71269.2|71281.3|71261.3|71295|71276.9|71274.7|71254.7|184
1739842800000|2025-02-18 01:40:00|71281.4|71261.4|71287.5|71267.5|71290.4|71270.4|71278.1|71258.1|210
1739843100000|2025-02-18 01:45:00|71287.7|71267.7|71278.6|71263.6|71303.9|71283.9|71278.1|71263.1|279
1739843400000|2025-02-18 01:50:00|71278.5|71263.5|71278.4|71258.4|71286.9|71271.9|71270.4|71250.4|261
1739843700000|2025-02-18 01:55:00|71278.7|71258.7|71276.8|71261.8|71289.7|71274.7|71274|71255.1|222
1739844000000|2025-02-18 02:00:00|71277|71262|71263.9|71248.9|71280.4|71265.4|71263.4|71248.4|214
1739844300000|2025-02-18 02:05:00|71263.8|71248.8|71266.9|71251.9|71269.8|71254.8|71260.7|71245.7|131
1739844600000|2025-02-18 02:10:00|71266.8|71251.8|71262.3|71247.3|71275.8|71260.8|71256.8|71241.8|180
1739844900000|2025-02-18 02:15:00|71262.4|71247.4|71258.4|71243.4|71265.6|71250.6|71252.5|71237.5|149
1739845200000|2025-02-18 02:20:00|71258.2|71243.2|71268.2|71253.2|71269.9|71254.9|71256|71241|143
1739845500000|2025-02-18 02:25:00|71268.4|71253.4|71270.2|71255.2|71273.5|71258.5|71257.9|71242.9|205
1739845800000|2025-02-18 02:30:00|71270.1|71255.1|71264.5|71244.5|71273.6|71258.6|71264.1|71244.1|151
1739846100000|2025-02-18 02:35:00|71264.7|71244.7|71248.2|71233.2|71268.4|71253.4|71247.3|71232.3|215
1739846400000|2025-02-18 02:40:00|71249.3|71234.3|71264.7|71249.7|71268.1|71253.1|71246.7|71231.7|202
1739846700000|2025-02-18 02:45:00|71264.5|71249.5|71262.5|71247.5|71273|71258|71262.4|71247.4|189
1739847000000|2025-02-18 02:50:00|71262.4|71247.4|71260.1|71245.1|71265.7|71250.7|71254.2|71239.2|140
1739847300000|2025-02-18 02:55:00|71260.2|71245.2|71267.7|71252.7|71268.3|71253.3|71259.2|71244.2|157
1739847600000|2025-02-18 03:00:00|71267.5|71252.5|71266.1|71251.1|71267.5|71252.5|71254.3|71239.3|185
1739847900000|2025-02-18 03:05:00|71266.3|71251.3|71291.6|71271.6|71295|71275|71266.3|71251.3|188
1739848200000|2025-02-18 03:10:00|71291.4|71271.4|71295.8|71275.8|71297.8|71277.8|71284.4|71269.3|166
1739848500000|2025-02-18 03:15:00|71294.3|71274.3|71283.4|71268.4|71294.6|71274.6|71281.2|71262.2|192
1739848800000|2025-02-18 03:20:00|71283|71268|71267.7|71252.7|71283.4|71268.4|71262.2|71247.2|186
1739849100000|2025-02-18 03:25:00|71267.9|71252.9|71275.7|71260.7|71275.7|71260.7|71264.6|71249.6|130
1739849400000|2025-02-18 03:30:00|71276|71261|71246.4|71231.4|71286.7|71266.7|71237.6|71222.6|423
1739849700000|2025-02-18 03:35:00|71246.2|71231.2|71270.6|71255.6|71275.1|71256.1|71242.1|71227.1|337
1739850000000|2025-02-18 03:40:00|71270.8|71255.8|71275.7|71260.7|71284.2|71269.2|71270.6|71255.6|235
1739850300000|2025-02-18 03:45:00|71276.7|71261.7|71289|71274|71289|71274|71276.2|71261.2|201
1739850600000|2025-02-18 03:50:00|71289.1|71274.1|71302.9|71282.9|71302.9|71286|71286|71271|209
1739850900000|2025-02-18 03:55:00|71303.1|71283.1|71297.8|71282.8|71307.4|71287.4|71295.2|71280.1|206
1739851200000|2025-02-18 04:00:00|71298.1|71283.1|71304.7|71289.7|71316.7|71299.5|71298.1|71283.1|200
1739851500000|2025-02-18 04:05:00|71304.6|71289.6|71304|71289|71307.3|71292.3|71301.3|71284.2|127
1739851800000|2025-02-18 04:10:00|71303.8|71288.8|71301.7|71286.7|71308.2|71293.2|71301.7|71286.6|107
1739852100000|2025-02-18 04:15:00|71305.3|71290.3|71299.6|71284.6|71305.7|71290.7|71291.5|71276.5|158
1739852400000|2025-02-18 04:20:00|71299.8|71284.8|71323.9|71303.9|71327.4|71307.4|71298.8|71283|210
1739852700000|2025-02-18 04:25:00|71321.3|71306.3|71324.9|71309.9|71325.8|71310.8|71321.2|71303.4|87
1739853000000|2025-02-18 04:30:00|71324.1|71309.1|71332.6|71312.6|71335.5|71315.5|71321|71301|216
1739853300000|2025-02-18 04:35:00|71332.7|71312.7|71341.4|71321.4|71345.7|71325.7|71327|71307|217
1739853600000|2025-02-18 04:40:00|71341.5|71321.5|71336.7|71316.7|71350.9|71330.9|71335.8|71315.8|150
1739853900000|2025-02-18 04:45:00|71336.2|71316.2|71337.5|71322.5|71351.6|71333.7|71335.6|71316|188
1739854200000|2025-02-18 04:50:00|71337.3|71322.3|71344.6|71329.6|71349.9|71334.9|71337|71322|167
1739854500000|2025-02-18 04:55:00|71344.4|71329.4|71338.8|71323.8|71347.9|71332.9|71336.5|71321.5|119
1739854800000|2025-02-18 05:00:00|71338.6|71323.6|71337.1|71322.1|71339.1|71324.1|71325.4|71310.4|205
1739855100000|2025-02-18 05:05:00|71337.2|71322.2|71345.9|71330.9|71348.3|71333.3|71337.1|71322.1|126
1739855400000|2025-02-18 05:10:00|71345.7|71330.7|71346.1|71331.1|71349.3|71334.3|71341.5|71326.5|173
1739855700000|2025-02-18 05:15:00|71345.9|71330.9|71346.3|71331.3|71350.1|71335.1|71343.7|71328.7|141
1739856000000|2025-02-18 05:20:00|71346.2|71331.2|71350|71335|71351.9|71336.9|71343.4|71328.4|151
1739856300000|2025-02-18 05:25:00|71349.9|71334.9|71354.8|71339.8|71355.1|71340.1|71348.7|71333.7|146
1739856600000|2025-02-18 05:30:00|71353.4|71338.4|71354.9|71339.9|71357.2|71342.2|71351.4|71336.4|212
1739856900000|2025-02-18 05:35:00|71354.4|71339.4|71362.4|71347.4|71364.3|71349.3|71345.4|71330.4|197
1739857200000|2025-02-18 05:40:00|71363.1|71348.1|71364.2|71349.2|71368|71353|71360.3|71345.3|261
1739857500000|2025-02-18 05:45:00|71363.9|71348.9|71364.5|71349.5|71371.3|71356.3|71361.7|71346.7|212
1739857800000|2025-02-18 05:50:00|71364.4|71349.4|71363.6|71348.6|71370.8|71355.8|71362.3|71347.3|235
1739858100000|2025-02-18 05:55:00|71363.7|71348.7|71351.5|71336.5|71365.2|71350.2|71347.1|71332.1|299
1739858400000|2025-02-18 06:00:00|71354|71339|71347.2|71332.2|71354.3|71339.3|71340.9|71325.9|251
1739858700000|2025-02-18 06:05:00|71347.4|71332.4|71341.2|71326.2|71350|71335|71340.9|71325.9|198
1739859000000|2025-02-18 06:10:00|71341.1|71326.1|71341.5|71326.5|71343.6|71328.6|71334.9|71319.9|189
1739859300000|2025-02-18 06:15:00|71341.4|71326.4|71331.6|71316.6|71346.1|71331.1|71329.3|71314.3|194
1739859600000|2025-02-18 06:20:00|71331.8|71316.8|71330.8|71315.8|71332.5|71317.5|71319.5|71304.5|243
1739859900000|2025-02-18 06:25:00|71330.5|71315.5|71329|71314|71337|71322|71325.5|71310.5|190
1739860200000|2025-02-18 06:30:00|71329.1|71314.1|71350.6|71330.6|71350.8|71330.8|71327|71312|202
1739860500000|2025-02-18 06:35:00|71350.3|71330.3|71341.6|71326.6|71353.2|71338.2|71341.4|71326.4|223
1739860800000|2025-02-18 06:40:00|71341.5|71326.5|71333.8|71318.8|71344.7|71329.7|71332.4|71317.4|244
1739861100000|2025-02-18 06:45:00|71333.6|71318.6|71323.6|71303.6|71334|71319|71318.2|71303.2|258
1739861400000|2025-02-18 06:50:00|71323.4|71303.4|71311.5|71296.5|71326.5|71306.6|71310.3|71295.3|178
1739861700000|2025-02-18 06:55:00|71311.7|71296.7|71312.3|71297.3|71316.6|71301.6|71299.3|71284.3|203
1739862000000|2025-02-18 07:00:00|71320.6|71300.6|71293.7|71278.7|71320.7|71303.2|71288.6|71273.6|471
1739862300000|2025-02-18 07:05:00|71293.4|71278.4|71285.1|71270.1|71296.6|71281.6|71279.8|71264.8|418
1739862600000|2025-02-18 07:10:00|71285.3|71270.3|71267.4|71252.4|71289.5|71274.5|71263.6|71248.6|451
1739862900000|2025-02-18 07:15:00|71267.3|71252.3|71287.1|71272.1|71288.8|71273.8|71256.7|71241.7|399
1739863200000|2025-02-18 07:20:00|71287.2|71272.2|71283|71268|71291.9|71276.9|71274.3|71259.3|403
1739863500000|2025-02-18 07:25:00|71282.9|71267.9|71306.4|71291.4|71308.7|71293.7|71282.4|71267.4|366
1739863800000|2025-02-18 07:30:00|71307.1|71292.1|71312.8|71297.8|71323.2|71308.2|71305.2|71290.2|386
1739864100000|2025-02-18 07:35:00|71313.3|71298.3|71285.2|71270.2|71313.7|71298.7|71285.2|71270.2|291
1739864400000|2025-02-18 07:40:00|71284.9|71269.9|71256.8|71236.8|71289.3|71274.3|71252.8|71235.6|336
1739864700000|2025-02-18 07:45:00|71256.4|71236.4|71285.2|71270.2|71289|71274|71256.4|71236.4|394
1739865000000|2025-02-18 07:50:00|71285.4|71270.4|71295.9|71280.9|71295.9|71280.9|71278.8|71263.8|449
1739865300000|2025-02-18 07:55:00|71295.8|71280.8|71290.4|71275.4|71322|71307|71289.9|71274.9|486
1739865600000|2025-02-18 08:00:00|71290.1|71275.1|71293|71278|71295.9|71280.9|71268.7|71253.7|555
1739865900000|2025-02-18 08:05:00|71290.5|71275.5|71303.5|71288.5|71320.1|71305.1|71286.9|71271.9|503
1739866200000|2025-02-18 08:10:00|71303.3|71288.3|71336|71321|71352.3|71335.1|71303.3|71288.3|473
1739866500000|2025-02-18 08:15:00|71336.3|71321.3|71301.6|71286.6|71336.3|71321.3|71297.8|71282.8|414
1739866800000|2025-02-18 08:20:00|71301.7|71286.7|71267.7|71252.7|71305.6|71290.6|71267.2|71252.2|485
1739867100000|2025-02-18 08:25:00|71267.6|71252.6|71274.7|71259.7|71286.3|71271.3|71262.7|71247.7|393
1739867400000|2025-02-18 08:30:00|71274.6|71259.6|71280.5|71265.5|71281.4|71266.4|71260.8|71245.8|422
1739867700000|2025-02-18 08:35:00|71280.7|71265.7|71259.9|71244.9|71281.9|71266.9|71252.1|71237.1|436
1739868000000|2025-02-18 08:40:00|71259.6|71244.6|71271.3|71256.3|71274.3|71259.3|71253.9|71238.9|456
1739868300000|2025-02-18 08:45:00|71271.1|71256.1|71294.7|71279.7|71295.5|71280.5|71270.2|71255.2|440
1739868600000|2025-02-18 08:50:00|71294.6|71279.6|71325.1|71310.1|71325.1|71310.1|71294.4|71279.4|487
1739868900000|2025-02-18 08:55:00|71326.8|71311.8|71334.2|71319.2|71346|71331|71325.4|71310.4|634
1739869200000|2025-02-18 09:00:00|71334.4|71319.4|71326.7|71311.7|71341.2|71326.2|71312.4|71297.4|548
1739869500000|2025-02-18 09:05:00|71327|71312|71322.2|71307.2|71342.6|71322.6|71317|71302|477
1739869800000|2025-02-18 09:10:00|71322.1|71307.1|71316.7|71301.7|71327.8|71312.8|71311.1|71296.1|407
1739870100000|2025-02-18 09:15:00|71315.7|71300.7|71328.7|71313.7|71329.7|71314.7|71315.7|71300.7|367
1739870400000|2025-02-18 09:20:00|71328.6|71313.6|71313.4|71298.4|71332.8|71317.8|71311.4|71296.4|354
1739870700000|2025-02-18 09:25:00|71313.3|71298.3|71325.4|71310.4|71328.9|71313.9|71312.6|71297.6|322
1739871000000|2025-02-18 09:30:00|71325.5|71310.5|71326.4|71311.4|71335.7|71320.7|71321.7|71306.7|363
1739871300000|2025-02-18 09:35:00|71329|71314|71328|71313|71337.8|71322.8|71326|71311|377
1739871600000|2025-02-18 09:40:00|71328.1|71313.1|71316.6|71301.6|71329.8|71314.8|71309.4|71294.4|436
1739871900000|2025-02-18 09:45:00|71316.4|71301.4|71323.7|71308.7|71325.8|71310.8|71309.1|71294.1|450
1739872200000|2025-02-18 09:50:00|71323.9|71308.9|71291.1|71276.1|71328.2|71313.2|71284.4|71269.4|419
1739872500000|2025-02-18 09:55:00|71295|71280|71293|71273|71297.4|71282.4|71284.5|71269.5|387
1739872800000|2025-02-18 10:00:00|71294.1|71272.2|71275.9|71260.9|71294.2|71272.2|71267.7|71246.7|406
1739873100000|2025-02-18 10:05:00|71275.6|71260.6|71292|71277|71292|71277|71270.3|71255.3|479
1739873400000|2025-02-18 10:10:00|71294.1|71279.1|71305.3|71290.3|71306.5|71291.5|71283|71268|377
1739873700000|2025-02-18 10:15:00|71305.5|71290.5|71299.4|71284.4|71314.1|71299.1|71299.4|71284.4|334
1739874000000|2025-02-18 10:20:00|71299.1|71284.1|71309.9|71294.9|71310.9|71295.9|71288.7|71273.7|332
1739874300000|2025-02-18 10:25:00|71309.8|71294.8|71312.8|71297.8|71314.9|71299.9|71303.9|71288.9|332
1739874600000|2025-02-18 10:30:00|71312.9|71297.9|71309.5|71294.5|71321.4|71306.4|71306.4|71291.4|320
1739874900000|2025-02-18 10:35:00|71309|71294|71313.2|71298.2|71314.2|71299.2|71296.5|71281.5|363
1739875200000|2025-02-18 10:40:00|71313|71298|71313.8|71298.8|71318.3|71303.3|71305.2|71290.2|306
1739875500000|2025-02-18 10:45:00|71313.9|71298.9|71299.1|71284.1|71323.1|71308.1|71298.8|71283.8|366
1739875800000|2025-02-18 10:50:00|71299|71284|71284.4|71269.4|71302.5|71287.5|71284.4|71269.4|293
1739876100000|2025-02-18 10:55:00|71284.3|71269.3|71298.6|71283.6|71314.8|71299.8|71284.3|71269.3|373
1739876400000|2025-02-18 11:00:00|71298.4|71283.4|71297.9|71282.9|71299|71284|71283.7|71268.7|385
1739876700000|2025-02-18 11:05:00|71298|71283|71295|71280|71302.8|71287.8|71292.9|71277.9|292
1739877000000|2025-02-18 11:10:00|71295.1|71280.1|71288.8|71273.8|71304.9|71289.9|71287.4|71272.4|288
1739877300000|2025-02-18 11:15:00|71288.9|71273.9|71285|71270|71290.9|71275.9|71280.4|71265.4|258
1739877600000|2025-02-18 11:20:00|71285.1|71270.1|71293.1|71278.1|71295.6|71280.6|71282.5|71267.5|292
1739877900000|2025-02-18 11:25:00|71293.2|71278.2|71287.5|71272.5|71297.4|71282.4|71287.5|71272.5|222
1739878200000|2025-02-18 11:30:00|71287.3|71272.3|71290.3|71275.3|71292|71277|71284.3|71269.3|289
1739878500000|2025-02-18 11:35:00|71291|71276|71281.3|71266.3|71291.4|71276.4|71281.3|71266.3|262
1739878800000|2025-02-18 11:40:00|71281.1|71266.1|71290.1|71275.1|71293.1|71278.1|71280.8|71265.8|262
1739879100000|2025-02-18 11:45:00|71290|71275|71294.7|71279.7|71294.9|71279.9|71284.5|71269.5|197
1739879400000|2025-02-18 11:50:00|71294.8|71279.8|71293.8|71278.8|71298.4|71283.4|71287.5|71272.5|229
1739879700000|2025-02-18 11:55:00|71294.3|71279.3|71294.1|71279.1|71302.4|71287.4|71290.4|71275.4|266
1739880000000|2025-02-18 12:00:00|71293.7|71278.7|71292.2|71277.2|71296.2|71281.2|71289.3|71274.3|332
1739880300000|2025-02-18 12:05:00|71292.3|71277.3|71291|71276|71294|71279|71264.7|71249.7|453
1739880600000|2025-02-18 12:10:00|71291.1|71276.1|71319|71304|71320.1|71305.1|71287.6|71272.6|470
1739880900000|2025-02-18 12:15:00|71317.9|71302.9|71346.5|71331.5|71358|71343|71317.9|71302.9|490
1739881200000|2025-02-18 12:20:00|71346.1|71331.1|71334.4|71319.4|71349.9|71334.9|71329.3|71314.3|381
1739881500000|2025-02-18 12:25:00|71333.8|71318.8|71350.2|71335.2|71350.2|71335.2|71330.8|71315.8|371
1739881800000|2025-02-18 12:30:00|71350.3|71335.3|71323|71303|71350.3|71335.3|71317.1|71297.1|436
1739882100000|2025-02-18 12:35:00|71323.3|71303.3|71316.2|71301.2|71323.5|71305.4|71309.2|71294.2|365
1739882400000|2025-02-18 12:40:00|71316.3|71301.3|71316.8|71301.8|71327.2|71312.2|71312.2|71297.2|279
1739882700000|2025-02-18 12:45:00|71317|71302|71323|71308|71334.4|71319.4|71316.6|71301.6|298
1739883000000|2025-02-18 12:50:00|71323.1|71308.1|71323.4|71308.4|71331.3|71316.3|71319.6|71304.6|311
1739883300000|2025-02-18 12:55:00|71323.6|71308.6|71341.3|71326.3|71351|71336|71320.5|71305.5|426
1739883600000|2025-02-18 13:00:00|71341.2|71326.2|71354.8|71339.8|71368.6|71353.6|71330.6|71315.6|586
1739883900000|2025-02-18 13:05:00|71354.9|71339.9|71399|71379|71399|71382|71350.6|71335.6|489
1739884200000|2025-02-18 13:10:00|71399.5|71379.5|71380.3|71365.3|71407.7|71391.3|71375.9|71360.9|611
1739884500000|2025-02-18 13:15:00|71380.2|71365.2|71355.6|71340.6|71390.1|71375.1|71351.2|71336.2|397
1739884800000|2025-02-18 13:20:00|71356.3|71341.3|71369.2|71354.2|71369.7|71354.7|71348.9|71333.9|390
1739885100000|2025-02-18 13:25:00|71369.4|71354.4|71397|71360.7|71400.6|71371.6|71368.7|71353.7|251
1739885400000|2025-02-18 13:30:00|71403.2|71364.9|71369.7|71354.7|71407.2|71384.9|71368.4|71349.4|466
1739885700000|2025-02-18 13:35:00|71372.4|71357.4|71396.2|71381.2|71403.6|71388.6|71372.3|71357.3|554
1739886000000|2025-02-18 13:40:00|71396.4|71381.4|71383.4|71368.4|71398.7|71383.7|71377.9|71362.9|455
1739886300000|2025-02-18 13:45:00|71383.6|71368.6|71379.8|71364.8|71383.9|71368.9|71362.7|71347.7|461
1739886600000|2025-02-18 13:50:00|71379.7|71364.7|71393.1|71378.1|71399.4|71384.4|71374.6|71359.6|438
1739886900000|2025-02-18 13:55:00|71393|71378|71414.3|71399.3|71433.2|71418.2|71393|71378|519
1739887200000|2025-02-18 14:00:00|71414.1|71399.1|71412.5|71397.5|71435.4|71420.4|71412|71397|521
1739887500000|2025-02-18 14:05:00|71412.9|71397.9|71391.3|71376.3|71429|71414|71386.7|71371.7|568
1739887800000|2025-02-18 14:10:00|71391.5|71376.5|71404.4|71389.4|71410.8|71395.8|71388|71373|495
1739888100000|2025-02-18 14:15:00|71404.6|71389.6|71398.7|71383.7|71408.3|71393.3|71382.5|71367.5|462
1739888400000|2025-02-18 14:20:00|71398.6|71383.6|71382.8|71367.8|71403.2|71388.2|71382.6|71367.6|408
1739888700000|2025-02-18 14:25:00|71382.9|71367.9|71362|71347|71383.4|71368.4|71345.3|71330.3|457
1739889000000|2025-02-18 14:30:00|71362.2|71347.2|71382.3|71367.3|71396.6|71381.6|71355.8|71340.8|632
1739889300000|2025-02-18 14:35:00|71380.8|71365.8|71394.4|71379.4|71410.9|71395.9|71375.5|71360.5|558
1739889600000|2025-02-18 14:40:00|71394.5|71379.5|71392.4|71377.4|71401.5|71386.5|71378.9|71363.9|549
1739889900000|2025-02-18 14:45:00|71391.6|71376.6|71384.2|71369.2|71393.4|71378.4|71366.1|71351.1|498
1739890200000|2025-02-18 14:50:00|71384.3|71369.3|71375.1|71360.1|71384.9|71369.9|71364.1|71349.1|508
1739890500000|2025-02-18 14:55:00|71371.9|71356.9|71362.9|71347.9|71376.8|71361.8|71351.8|71336.8|413
1739890800000|2025-02-18 15:00:00|71364.6|71344.6|71342.9|71327.9|71364.6|71345.1|71328.2|71313.2|631
1739891100000|2025-02-18 15:05:00|71342.8|71327.8|71350|71335|71361.5|71346.5|71337.9|71322.9|589
1739891400000|2025-02-18 15:10:00|71349.9|71334.9|71322.6|71307.6|71358.1|71343.1|71319.2|71304.2|607
1739891700000|2025-02-18 15:15:00|71322.3|71307.3|71319.4|71304.4|71329.1|71314.1|71311.9|71296.9|522
1739892000000|2025-02-18 15:20:00|71319|71304|71350.7|71335.7|71352.1|71337.1|71315.6|71300.6|598
1739892300000|2025-02-18 15:25:00|71350.4|71335.4|71335.3|71320.3|71358.2|71343.2|71332.8|71317.8|440
1739892600000|2025-02-18 15:30:00|71335.2|71320.2|71349.2|71334.2|71355.7|71340.7|71332.9|71317.9|474
1739892900000|2025-02-18 15:35:00|71349.6|71334.6|71343.8|71328.8|71366.3|71351.3|71338.2|71323.2|538
1739893200000|2025-02-18 15:40:00|71343.6|71328.6|71324.6|71309.6|71355.5|71340.5|71324.4|71309.4|454
1739893500000|2025-02-18 15:45:00|71324.7|71309.7|71305.8|71290.8|71328.3|71313.3|71303|71288|583
1739893800000|2025-02-18 15:50:00|71306.2|71291.2|71311.2|71296.2|71325.4|71310.4|71295|71280|633
1739894100000|2025-02-18 15:55:00|71311.1|71296.1|71270|71255|71311.4|71296.4|71266.1|71251.1|771
1739894400000|2025-02-18 16:00:00|71270.6|71255.6|71265.2|71250.2|71277.8|71262.8|71249|71234|764
1739894700000|2025-02-18 16:05:00|71265.1|71250.1|71271.2|71256.2|71274.7|71259.7|71255.1|71240.1|450
1739895000000|2025-02-18 16:10:00|71271.3|71256.3|71291.4|71276.4|71292.5|71277.5|71262.7|71247.7|423
1739895300000|2025-02-18 16:15:00|71291.3|71276.3|71290|71275|71297.9|71282.9|71282.9|71267.9|360
1739895600000|2025-02-18 16:20:00|71290.4|71275.4|71302.2|71287.2|71307.8|71292.8|71285.6|71270.6|351
1739895900000|2025-02-18 16:25:00|71302.4|71287.4|71293.4|71278.4|71302.7|71287.7|71283.9|71268.9|347
1739896200000|2025-02-18 16:30:00|71293.7|71278.7|71304.7|71289.7|71304.9|71289.9|71283.2|71268.2|354
1739896500000|2025-02-18 16:35:00|71304.5|71289.5|71319.8|71304.8|71324.1|71309.1|71303.1|71288.1|397
1739896800000|2025-02-18 16:40:00|71319.7|71304.7|71324.1|71309.1|71328|71313|71311.1|71296.1|404
1739897100000|2025-02-18 16:45:00|71322.4|71307.4|71349.6|71334.6|71352.9|71337.9|71317.1|71302.1|565
1739897400000|2025-02-18 16:50:00|71349.7|71334.7|71345.5|71330.5|71349.7|71334.7|71334.5|71319.5|393
1739897700000|2025-02-18 16:55:00|71345.6|71330.6|71336|71321|71348.4|71333.4|71335.1|71320.1|298
1739898000000|2025-02-18 17:00:00|71336.1|71321.1|71383.2|71368.2|71384.1|71369.1|71336|71321|372
1739898300000|2025-02-18 17:05:00|71380.7|71365.7|71384.6|71369.6|71391.4|71376.4|71367.5|71352.5|272
1739898600000|2025-02-18 17:10:00|71384.7|71369.7|71379.9|71364.9|71388.8|71373.8|71377.3|71362.3|198
1739898900000|2025-02-18 17:15:00|71379.8|71364.8|71393.3|71378.3|71397.8|71382.8|71372.7|71357.7|264
1739899200000|2025-02-18 17:20:00|71393.7|71378.7|71418.7|71403.7|71419.5|71404.5|71392.3|71377.3|343
1739899500000|2025-02-18 17:25:00|71418.8|71403.8|71396.2|71381.2|71420.1|71405.1|71392.4|71377.4|172
1739899800000|2025-02-18 17:30:00|71396.3|71381.3|71420.1|71405.1|71421.7|71406.7|71388.9|71373.9|252
1739900100000|2025-02-18 17:35:00|71419.9|71404.9|71419.2|71404.2|71421.9|71406.9|71405.5|71390.5|232
1739900400000|2025-02-18 17:40:00|71419|71404|71409.1|71394.1|71432.1|71417.1|71406.1|71391.1|297
1739900700000|2025-02-18 17:45:00|71411.3|71396.3|71431|71416|71446.7|71431.7|71408.2|71393.2|301
1739901000000|2025-02-18 17:50:00|71431.2|71416.2|71446.2|71431.2|71446.2|71431.2|71422.3|71407.3|231
1739901300000|2025-02-18 17:55:00|71446.7|71431.7|71407.7|71392.7|71453.5|71438.5|71404.6|71389.6|456
1739901600000|2025-02-18 18:00:00|71407.6|71392.6|71414.9|71399.9|71415|71400|71394.1|71379.1|400
1739901900000|2025-02-18 18:05:00|71415|71400|71473.9|71458.9|71478.6|71463.6|71414.8|71399.8|313
1739902200000|2025-02-18 18:10:00|71474|71459|71467.2|71452.2|71477.7|71462.7|71453.9|71438.9|336
1739902500000|2025-02-18 18:15:00|71467|71452|71469.1|71454.1|71479.1|71464.1|71463.4|71448.4|289
1739902800000|2025-02-18 18:20:00|71468.9|71453.9|71455.4|71440.4|71474.4|71459.4|71454.6|71439.6|272
1739903100000|2025-02-18 18:25:00|71455.3|71440.3|71451.5|71436.5|71461.8|71446.8|71449.5|71434.5|250
1739903400000|2025-02-18 18:30:00|71451.7|71436.7|71451.7|71436.7|71462.6|71447.6|71448.7|71433.7|243
1739903700000|2025-02-18 18:35:00|71452.1|71437.1|71443.1|71428.1|71452.1|71437.1|71441.8|71426.8|174
1739904000000|2025-02-18 18:40:00|71443.3|71428.3|71448|71433|71455.8|71440.8|71440|71425|255
1739904300000|2025-02-18 18:45:00|71448.1|71433.1|71459.4|71444.4|71463|71448|71448|71433|225
1739904600000|2025-02-18 18:50:00|71461.2|71446.2|71430.7|71415.7|71469.4|71454.4|71427|71412|256
1739904900000|2025-02-18 18:55:00|71430.8|71415.8|71419.8|71404.8|71436.3|71421.3|71419.8|71404.8|203
1739905200000|2025-02-18 19:00:00|71419.9|71404.9|71414.1|71399.1|71434.2|71419.2|71410|71395|274
1739905500000|2025-02-18 19:05:00|71413.7|71398.7|71425.5|71410.5|71432|71417|71413.7|71398.7|222
1739905800000|2025-02-18 19:10:00|71425.3|71410.3|71441.9|71426.9|71442.3|71427.3|71419.2|71404.2|212
1739906100000|2025-02-18 19:15:00|71437.9|71422.9|71418.9|71403.9|71439.3|71424.3|71413.7|71398.7|221
1739906400000|2025-02-18 19:20:00|71419.1|71404.1|71405.3|71385.3|71420.8|71405.8|71399.9|71383|195
1739906700000|2025-02-18 19:25:00|71406.5|71386.5|71400.6|71385.6|71409|71392.5|71399.8|71384.8|132
1739907000000|2025-02-18 19:30:00|71400.8|71385.8|71390.2|71375.2|71407.5|71392.5|71388.5|71373.5|179
1739907300000|2025-02-18 19:35:00|71390.1|71375.1|71383.2|71368.2|71397.6|71382.6|71380.2|71365.2|184
1739907600000|2025-02-18 19:40:00|71383.4|71368.4|71384.1|71369.1|71393.1|71378.1|71382.5|71367.5|172
1739907900000|2025-02-18 19:45:00|71384|71369|71393.3|71378.3|71397.4|71382.4|71382.4|71367.4|163
1739908200000|2025-02-18 19:50:00|71393.1|71378.1|71394|71379|71397.1|71382.1|71387.4|71372.4|198
1739908500000|2025-02-18 19:55:00|71394.1|71379.1|71411.3|71396.3|71421.3|71406.3|71393.6|71378.6|295
1739908800000|2025-02-18 20:00:00|71414.5|71399.5|71417.7|71402.7|71438.2|71423.2|71414.2|71399.2|341
1739909100000|2025-02-18 20:05:00|71417.9|71402.9|71413.8|71398.8|71420.9|71405.9|71413.1|71398.1|215
1739909400000|2025-02-18 20:10:00|71413.6|71398.6|71408.3|71393.3|71415.1|71400.1|71405.8|71390.8|178
1739909700000|2025-02-18 20:15:00|71408.2|71393.2|71424.5|71409.5|71425|71410|71402.1|71387.1|212
1739910000000|2025-02-18 20:20:00|71424.6|71409.6|71424.1|71409.1|71431.3|71416.3|71420.6|71405.6|194
1739910300000|2025-02-18 20:25:00|71423.9|71408.9|71430.8|71415.8|71435.4|71420.4|71420.3|71405.3|208
1739910600000|2025-02-18 20:30:00|71430.7|71415.7|71418.9|71403.9|71430.7|71415.7|71413.3|71398.3|197
1739910900000|2025-02-18 20:35:00|71418.6|71403.6|71414.3|71399.3|71424.5|71409.5|71410.6|71395.6|196
1739911200000|2025-02-18 20:40:00|71414|71399|71420.9|71405.9|71421.1|71406.1|71412.7|71397.7|118
1739911500000|2025-02-18 20:45:00|71421|71406|71404.4|71389.4|71421|71406|71404.4|71389.4|221
1739911800000|2025-02-18 20:50:00|71403.2|71388.2|71410.5|71395.5|71414.3|71399.3|71400.8|71385.8|196
1739912100000|2025-02-18 20:55:00|71410.6|71395.6|71397.1|71382.1|71413.6|71398.6|71396.9|71381.9|307
1739912400000|2025-02-18 21:00:00|71397.4|71382.4|71394.2|71379.2|71409.1|71394.1|71392.7|71377.7|190
1739912700000|2025-02-18 21:05:00|71394|71379|71389.9|71374.9|71394|71379|71386.2|71371.2|81
1739913000000|2025-02-18 21:10:00|71389.7|71374.7|71389.6|71374.6|71391.4|71376.4|71386.4|71371.4|96
1739913300000|2025-02-18 21:15:00|71389.5|71374.5|71410.9|71395.9|71418.7|71403.7|71388.5|71373.5|200
1739913600000|2025-02-18 21:20:00|71410.8|71395.8|71401|71386|71418.3|71402|71396.5|71381.5|151
1739913900000|2025-02-18 21:25:00|71400.9|71385.9|71408.6|71393.6|71417.2|71402.2|71400.7|71385.7|148
1739914200000|2025-02-18 21:30:00|71408.7|71393.7|71414.2|71399.2|71417|71400|71408.7|71391.4|134
1739914500000|2025-02-18 21:35:00|71414|71399|71411.6|71396.6|71417.3|71402.3|71411|71396|81
1739914800000|2025-02-18 21:40:00|71411.4|71396.4|71413|71393|71418.2|71403.2|71406.8|71389.8|86
1739915100000|2025-02-18 21:45:00|71412.9|71392.9|71405.4|71385.4|71416.2|71396.2|71405.4|71385.4|115
1739915400000|2025-02-18 21:50:00|71405.6|71385.6|71406.4|71386.4|71409.9|71389.5|71405|71385|128
1739915700000|2025-02-18 21:55:00|71406.5|71386.5|71414.8|71388.5|71417.5|71394.7|71406.1|71386|125
1739916000000|2025-02-18 22:00:00|71425.7|71387.8|71420.6|71384.4|71434.1|71387.8|71417.6|71376.8|32
1739916300000|2025-02-18 22:05:00|71413.2|71385.8|71431.2|71366.9|71436.1|71385.8|71413.2|71366|205
1739916600000|2025-02-18 22:10:00|71430.7|71366.5|71435.1|71365.7|71445.9|71368.1|71424.8|71363|214
1739916900000|2025-02-18 22:15:00|71434.9|71366.5|71429.8|71380.6|71443.4|71386.2|71426.8|71365|185
1739917200000|2025-02-18 22:20:00|71431|71386|71431.6|71384|71432.2|71387|71427.2|71380.9|133
1739917500000|2025-02-18 22:25:00|71431.5|71383.2|71406.1|71364.1|71431.8|71385.2|71405.4|71364|101
1739917800000|2025-02-18 22:30:00|71406.4|71364.3|71392.2|71350.2|71410.1|71365.1|71384.3|71336|132
1739918100000|2025-02-18 22:35:00|71392.1|71352.1|71410.6|71362.1|71425.7|71375.7|71381.1|71336.7|145
1739918400000|2025-02-18 22:40:00|71408.8|71362.3|71401|71365|71412.5|71372.3|71398.7|71359.1|90
1739918700000|2025-02-18 22:45:00|71400.9|71364.7|71402.9|71365.2|71403.8|71365.2|71399|71362.8|16
1739919000000|2025-02-18 22:50:00|71399.9|71372.7|71404.8|71362.4|71405|71372.7|71394.7|71354.6|107
1739919300000|2025-02-18 22:55:00|71404.9|71357.7|71384.4|71352.5|71411.2|71361.1|71380.7|71341.1|214
1739919600000|2025-02-18 23:00:00|71394.2|71348|71404.6|71379|71409.1|71381.2|71394.2|71348|146
1739919900000|2025-02-18 23:05:00|71401.8|71381.6|71401|71380.2|71408|71383.5|71392.3|71370.5|62
1739920200000|2025-02-18 23:10:00|71400.6|71380.6|71414.9|71394.9|71418.2|71395.9|71400.2|71380.2|104
1739920500000|2025-02-18 23:15:00|71414.3|71394.3|71417|71397|71420.7|71400.4|71412|71390.6|119
1739920800000|2025-02-18 23:20:00|71416.9|71396.9|71413|71393|71417.1|71397.1|71406|71386|95
1739921100000|2025-02-18 23:25:00|71413.1|71393.1|71411.9|71391.9|71413.9|71393.9|71409.3|71389.3|83
1739921400000|2025-02-18 23:30:00|71412.2|71392.2|71404.7|71384.7|71413.1|71393.1|71402|71382|72
1739921700000|2025-02-18 23:35:00|71404.6|71384.6|71398.4|71378.4|71404.7|71384.7|71393.8|71373.8|88
1739922000000|2025-02-18 23:40:00|71398.3|71378.3|71403.2|71383.2|71406.4|71386.4|71398.2|71378.2|83
1739922300000|2025-02-18 23:45:00|71403.3|71383.3|71399.6|71379.6|71403.6|71383.6|71397.3|71377.3|71
1739922600000|2025-02-18 23:50:00|71399.7|71379.7|71405|71385|71405|71385|71399.1|71379.1|81
1739922900000|2025-02-18 23:55:00|71404.8|71384.8|71400.4|71380.4|71405|71385|71399.9|71379.9|72
1739923200000|2025-02-19 00:00:00|71400.9|71380.9|71411.8|71391.8|71416|71396|71399.5|71379.5|170
1739923500000|2025-02-19 00:05:00|71412.1|71392.1|71418.3|71398.3|71418.3|71398.3|71410.1|71390.1|130
1739923800000|2025-02-19 00:10:00|71418.6|71398.6|71421.9|71401.9|71428.7|71408.7|71418.6|71398.6|151
1739924100000|2025-02-19 00:15:00|71422.1|71402.1|71408.1|71388.1|71426|71406|71405.3|71385.3|145
1739924400000|2025-02-19 00:20:00|71407.8|71387.8|71406.2|71386.2|71417.2|71397.2|71405.4|71385.4|116
1739924700000|2025-02-19 00:25:00|71406.1|71386.1|71394.3|71374.3|71406.1|71386.1|71392|71372|151
1739925000000|2025-02-19 00:30:00|71394.5|71374.5|71401.5|71381.5|71403|71383|71393.6|71373.6|197
1739925300000|2025-02-19 00:35:00|71401.2|71381.2|71400.8|71380.8|71406.6|71386.6|71399.1|71379.1|143
1739925600000|2025-02-19 00:40:00|71401.1|71381.1|71411.4|71391.4|71411.4|71391.4|71399.9|71379.9|144
1739925900000|2025-02-19 00:45:00|71411.2|71391.2|71405.5|71385.5|71418.8|71398.8|71405.2|71385.2|147
1739926200000|2025-02-19 00:50:00|71405.6|71385.6|71416.9|71396.9|71416.9|71396.9|71399.1|71379.1|273
1739926500000|2025-02-19 00:55:00|71417.7|71397.7|71417.7|71397.7|71418.7|71398.7|71407.5|71387.5|200
1739926800000|2025-02-19 01:00:00|71416.2|71396.2|71436.3|71416.3|71439.7|71419.7|71405.9|71385.9|314
1739927100000|2025-02-19 01:05:00|71436.5|71416.5|71431.4|71411.4|71445.2|71425.2|71429.6|71409.6|219
1739927400000|2025-02-19 01:10:00|71431.6|71411.6|71412|71392|71431.8|71411.8|71407.8|71387.8|225
1739927700000|2025-02-19 01:15:00|71412.2|71392.2|71404.1|71384.1|71417.5|71397.5|71402.6|71382.6|199
1739928000000|2025-02-19 01:20:00|71405.7|71385.7|71406.8|71386.8|71410.5|71390.5|71403.1|71383.1|181
1739928300000|2025-02-19 01:25:00|71406.7|71386.7|71414.7|71394.7|71424.3|71404.3|71402.1|71382.1|157
1739928600000|2025-02-19 01:30:00|71414.8|71394.8|71424.1|71404.1|71426.8|71406.8|71408.5|71388.5|283
1739928900000|2025-02-19 01:35:00|71423.8|71403.8|71434.3|71414.3|71434.3|71414.3|71419.3|71399.3|227
1739929200000|2025-02-19 01:40:00|71434.4|71414.4|71436.2|71416.2|71438|71418|71430.6|71410.9|142
1739929500000|2025-02-19 01:45:00|71436.3|71416.3|71433.8|71413.8|71448.5|71428.5|71432.6|71412.6|196
1739929800000|2025-02-19 01:50:00|71433.9|71413.9|71430|71410|71437.6|71417.6|71426.9|71406.9|173
1739930100000|2025-02-19 01:55:00|71429.9|71409.9|71415.1|71395.1|71431.3|71411.3|71412.2|71392.2|224
1739930400000|2025-02-19 02:00:00|71415.2|71395.2|71420|71400|71420.9|71400.9|71409.8|71389.8|295
1739930700000|2025-02-19 02:05:00|71420.1|71400.1|71405.3|71385.3|71423.3|71403.3|71399.4|71379.4|212
1739931000000|2025-02-19 02:10:00|71405.6|71385.6|71400.5|71380.5|71412.4|71392.4|71400.5|71380.5|183
1739931300000|2025-02-19 02:15:00|71400.4|71380.4|71393|71373|71400.4|71380.4|71387.3|71367.3|189
1739931600000|2025-02-19 02:20:00|71393.2|71373.2|71392|71372|71394.3|71374.3|71386.5|71366.5|158
1739931900000|2025-02-19 02:25:00|71393.3|71373.3|71387.7|71372.7|71397|71377|71387.7|71368|126
1739932200000|2025-02-19 02:30:00|71387.3|71372.3|71381.4|71361.4|71392.4|71374.8|71377.6|71357.6|193
1739932500000|2025-02-19 02:35:00|71381.2|71361.2|71383.3|71368.3|71390.8|71373|71381.2|71361.2|108
1739932800000|2025-02-19 02:40:00|71383|71368|71381.8|71366.8|71385.3|71370.3|71380.2|71360.2|111
1739933100000|2025-02-19 02:45:00|71381.6|71366.6|71389|71374|71390.7|71375.7|71380.6|71361.7|128
1739933400000|2025-02-19 02:50:00|71388.8|71373.8|71377.2|71357.2|71390.8|71375.8|71371.3|71351.3|176
1739933700000|2025-02-19 02:55:00|71376.9|71356.9|71372.9|71352.9|71383.5|71363.5|71371.2|71351.2|205
1739934000000|2025-02-19 03:00:00|71373.1|71353.1|71383.4|71363.4|71384.3|71364.3|71373.1|71353.1|174
1739934300000|2025-02-19 03:05:00|71383.2|71363.2|71390.3|71370.3|71390.4|71370.4|71380.4|71360.4|169
1739934600000|2025-02-19 03:10:00|71390.9|71370.9|71388.7|71368.7|71393.5|71373.5|71384.7|71364.7|137
1739934900000|2025-02-19 03:15:00|71388.9|71368.9|71393.5|71373.5|71394.4|71376.1|71387.9|71368.9|116
1739935200000|2025-02-19 03:20:00|71393.6|71373.6|71391.7|71376.7|71401.3|71381.3|71390.6|71370.6|130
1739935500000|2025-02-19 03:25:00|71391.4|71376.4|71391.4|71376.4|71392.4|71377.4|71388.1|71373.1|140
1739935800000|2025-02-19 03:30:00|71391.2|71376.2|71397.6|71377.6|71398|71378|71386.5|71369.3|144
1739936100000|2025-02-19 03:35:00|71397.5|71377.5|71387.4|71372.4|71397.7|71380.3|71387.4|71370|101
1739936400000|2025-02-19 03:40:00|71387.3|71372.3|71384.6|71364.6|71390.7|71372.3|71379.9|71359.9|125
1739936700000|2025-02-19 03:45:00|71384.7|71364.7|71372.7|71352.7|71384.7|71364.7|71372.6|71352.6|124
1739937000000|2025-02-19 03:50:00|71372.8|71352.8|71378.3|71358.3|71380.2|71360.2|71370.5|71352|110
1739937300000|2025-02-19 03:55:00|71378.1|71358.1|71376.9|71356.9|71379.3|71360|71374.3|71354.6|104
1739937600000|2025-02-19 04:00:00|71376.7|71356.7|71384.1|71364.1|71385.3|71365.3|71375.5|71355.5|105
1739937900000|2025-02-19 04:05:00|71383.9|71363.9|71376.7|71356.7|71384.2|71367.7|71369.3|71349.3|96
1739938200000|2025-02-19 04:10:00|71376.9|71356.9|71371|71351|71377.2|71359.9|71371|71351|100
1739938500000|2025-02-19 04:15:00|71370.8|71350.8|71384|71364|71387|71369.4|71364.3|71344.3|125
1739938800000|2025-02-19 04:20:00|71383.9|71363.9|71383.7|71363.7|71383.9|71363.9|71377|71357|112
1739939100000|2025-02-19 04:25:00|71383.8|71363.8|71382.8|71362.8|71386.5|71366.5|71380.6|71360.6|101
1739939400000|2025-02-19 04:30:00|71382.9|71362.9|71393.1|71373.1|71396.7|71376.7|71382.5|71362.5|121
1739939700000|2025-02-19 04:35:00|71393|71373|71382.5|71362.5|71393.2|71374.1|71378.9|71362.5|110
1739940000000|2025-02-19 04:40:00|71382|71362|71378.1|71358.1|71383.5|71363.9|71377.1|71358.1|105
1739940300000|2025-02-19 04:45:00|71378.3|71358.3|71377.6|71357.6|71381.4|71361.4|71377.6|71357.6|87
1739940600000|2025-02-19 04:50:00|71377.5|71357.5|71373.8|71353.8|71377.9|71357.9|71367.4|71347.4|91
1739940900000|2025-02-19 04:55:00|71374|71354|71369.6|71349.6|71376.4|71356.4|71367.6|71347.6|111
1739941200000|2025-02-19 05:00:00|71369.8|71349.8|71372.6|71352.6|71373.5|71356.6|71367.2|71347.2|125
1739941500000|2025-02-19 05:05:00|71372.7|71352.7|71372.3|71352.3|71375.3|71356.2|71368.3|71350.4|103
1739941800000|2025-02-19 05:10:00|71372.2|71352.2|71371.2|71356.2|71374.4|71357|71367.4|71350.7|95
1739942100000|2025-02-19 05:15:00|71371.1|71356.1|71377.1|71357.1|71378.2|71359.8|71369.3|71351|111
1739942400000|2025-02-19 05:20:00|71377.3|71357.3|71387.2|71372.2|71388.8|71373.8|71377.3|71357.3|101
1739942700000|2025-02-19 05:25:00|71387.3|71372.3|71382.5|71367.5|71391.3|71376.1|71382.5|71364.7|90
1739943000000|2025-02-19 05:30:00|71382.6|71367.6|71377.7|71357.7|71385|71367.6|71375.3|71357.7|73
1739943300000|2025-02-19 05:35:00|71377.6|71357.6|71361.3|71341.3|71377.9|71357.9|71361.1|71341.1|102
1739943600000|2025-02-19 05:40:00|71361.4|71341.4|71355.2|71340.2|71363.7|71343.7|71354.4|71335.6|145
1739943900000|2025-02-19 05:45:00|71355|71340|71354.5|71334.5|71357.1|71342.1|71351.2|71333.5|115
1739944200000|2025-02-19 05:50:00|71354.7|71334.7|71344.5|71329.5|71355.2|71335.2|71344.1|71329|114
1739944500000|2025-02-19 05:55:00|71344.8|71329.8|71343.6|71323.6|71361.2|71341.2|71341.7|71322.7|234
1739944800000|2025-02-19 06:00:00|71343.7|71323.7|71343.6|71323.6|71347.1|71327.1|71337.4|71317.4|195
1739945100000|2025-02-19 06:05:00|71343.5|71323.5|71329.4|71309.4|71348|71328|71326.6|71306.6|139
1739945400000|2025-02-19 06:10:00|71329.2|71309.2|71319.5|71299.5|71329.6|71309.6|71316.1|71296.1|242
1739945700000|2025-02-19 06:15:00|71319.7|71299.7|71322.9|71307.9|71328.7|71312|71315.8|71295.8|156
1739946000000|2025-02-19 06:20:00|71322.7|71307.7|71321.9|71306.9|71326.1|71311.1|71315.1|71300.1|161
1739946300000|2025-02-19 06:25:00|71321.8|71306.8|71310|71295|71322.3|71306.9|71309.1|71294.1|136
1739946600000|2025-02-19 06:30:00|71309.9|71294.9|71313.3|71293.3|71316.9|71301.9|71306.1|71291.1|170
1739946900000|2025-02-19 06:35:00|71313.2|71293.2|71327.7|71312.7|71330.2|71315.2|71309.9|71291.8|178
1739947200000|2025-02-19 06:40:00|71328|71313|71324.6|71309.6|71329.9|71314.9|71319.4|71304.4|160
1739947500000|2025-02-19 06:45:00|71324.7|71309.7|71339.6|71324.6|71339.6|71324.6|71324.3|71306.7|161
1739947800000|2025-02-19 06:50:00|71339.7|71324.7|71334|71319|71340.2|71325.2|71330.3|71315.3|203
1739948100000|2025-02-19 06:55:00|71334.1|71319.1|71352.4|71332.4|71356.1|71336.1|71334.1|71319.1|225
1739948400000|2025-02-19 07:00:00|71349.4|71329.4|71338.3|71323.3|71352.4|71336.2|71322.4|71302.4|443
1739948700000|2025-02-19 07:05:00|71338.2|71323.2|71352|71337|71352.8|71337.8|71335.5|71320.5|346
1739949000000|2025-02-19 07:10:00|71351.9|71336.9|71358.8|71343.8|71365.9|71350.9|71345.3|71330.3|329
1739949300000|2025-02-19 07:15:00|71358.7|71343.7|71347|71332|71362.3|71347.3|71332.8|71317.8|314
1739949600000|2025-02-19 07:20:00|71347.1|71332.1|71359.2|71344.2|71359.8|71344.8|71347.1|71332.1|325
1739949900000|2025-02-19 07:25:00|71359.3|71344.3|71358.6|71343.6|71365.7|71350.7|71352.2|71337.2|277
1739950200000|2025-02-19 07:30:00|71358.9|71343.9|71383.2|71368.2|71385.6|71370.6|71357.5|71342.5|356
1739950500000|2025-02-19 07:35:00|71383.1|71368.1|71384.1|71369.1|71387.5|71372.5|71373.9|71358.9|311
1739950800000|2025-02-19 07:40:00|71384.5|71369.5|71351.5|71336.5|71385.3|71370.3|71351.3|71336.3|320
1739951100000|2025-02-19 07:45:00|71351.4|71336.4|71331.7|71316.7|71355.9|71340.9|71329.9|71314.9|340
1739951400000|2025-02-19 07:50:00|71330.7|71315.7|71344.5|71329.5|71350.4|71335.4|71330.1|71315.1|273
1739951700000|2025-02-19 07:55:00|71344.7|71329.7|71371.1|71356.1|71378|71363|71344.7|71329.7|358
1739952000000|2025-02-19 08:00:00|71369.1|71354.1|71380.9|71365.9|71388|71373|71363.8|71348.8|444
1739952300000|2025-02-19 08:05:00|71380.7|71365.7|71374.1|71359.1|71387.9|71372.9|71371.2|71356.2|443
1739952600000|2025-02-19 08:10:00|71374|71359|71355.2|71340.2|71374.8|71359.8|71354.8|71339.8|343
1739952900000|2025-02-19 08:15:00|71354.9|71339.9|71367.9|71352.9|71374|71359|71337.8|71322.8|428
1739953200000|2025-02-19 08:20:00|71367.8|71352.8|71374.5|71359.5|71381.9|71366.9|71359.9|71344.9|386
1739953500000|2025-02-19 08:25:00|71374.3|71359.3|71388.2|71373.2|71394.7|71379.7|71370.9|71355.9|389
1739953800000|2025-02-19 08:30:00|71388|71373|71361|71346|71388.9|71373.9|71351.8|71336.8|418
1739954100000|2025-02-19 08:35:00|71360.9|71345.9|71365.1|71350.1|71381|71366|71353.6|71338.6|405
1739954400000|2025-02-19 08:40:00|71365|71350|71399.1|71384.1|71405.4|71390.4|71365|71350|401
1739954700000|2025-02-19 08:45:00|71399|71384|71402.7|71387.7|71413.9|71398.9|71397.5|71382.5|348
1739955000000|2025-02-19 08:50:00|71402.9|71387.9|71428.1|71413.1|71436.4|71421.4|71402.2|71387.2|410
1739955300000|2025-02-19 08:55:00|71428.2|71413.2|71445.7|71430.7|71459.7|71444.7|71426.5|71411.5|420
1739955600000|2025-02-19 09:00:00|71445.9|71430.9|71466.2|71451.2|71483.9|71468.9|71445.9|71430.9|561
1739955900000|2025-02-19 09:05:00|71466.5|71451.5|71451.8|71436.8|71466.5|71451.5|71442.4|71427.4|412
1739956200000|2025-02-19 09:10:00|71451.9|71436.9|71443.6|71428.6|71455.8|71440.8|71440.8|71425.8|318
1739956500000|2025-02-19 09:15:00|71443.7|71428.7|71435|71420|71444|71429|71427.9|71412.9|324
1739956800000|2025-02-19 09:20:00|71434.8|71419.8|71440.5|71425.5|71441.4|71426.4|71425.9|71410.9|297
1739957100000|2025-02-19 09:25:00|71440.8|71425.8|71446.1|71431.1|71452.9|71437.9|71439.5|71424.5|284
1739957400000|2025-02-19 09:30:00|71446|71431|71449.7|71434.7|71449.7|71434.7|71434.9|71419.9|322
1739957700000|2025-02-19 09:35:00|71449.9|71434.9|71465.6|71450.6|71466.1|71451.1|71448.5|71433.5|316
1739958000000|2025-02-19 09:40:00|71465.2|71450.2|71492.3|71477.3|71496.9|71481.9|71465.2|71450.2|420
1739958300000|2025-02-19 09:45:00|71492.4|71477.4|71479.4|71464.4|71494|71479|71476.3|71461.3|372
1739958600000|2025-02-19 09:50:00|71479.5|71464.5|71499.5|71484.5|71507.8|71492.8|71474.2|71459.2|400
1739958900000|2025-02-19 09:55:00|71499.4|71484.4|71532.2|71517.2|71537.5|71522.5|71499.4|71484.4|481
1739959200000|2025-02-19 10:00:00|71532.1|71517.1|71547.5|71532.5|71551|71536|71529.2|71514.2|538
1739959500000|2025-02-19 10:05:00|71547.6|71532.6|71555.9|71540.9|71556.7|71541.7|71542.4|71527.4|334
1739959800000|2025-02-19 10:10:00|71555.8|71540.8|71541.6|71521.6|71566.5|71551.5|71541.4|71521.4|346
1739960100000|2025-02-19 10:15:00|71541.4|71521.4|71547|71532|71561.9|71546.9|71539.1|71521.4|394
1739960400000|2025-02-19 10:20:00|71547.1|71532.1|71551.3|71536.3|71559.3|71544.3|71538.4|71523.4|407
1739960700000|2025-02-19 10:25:00|71552.1|71537.1|71547.3|71532.3|71557.6|71542.6|71543.5|71528.5|326
1739961000000|2025-02-19 10:30:00|71547.4|71532.4|71546.1|71531.1|71551.7|71536.7|71534.4|71519.4|408
1739961300000|2025-02-19 10:35:00|71546|71531|71576|71561|71582.5|71567.5|71544.7|71529.7|379
1739961600000|2025-02-19 10:40:00|71576.2|71561.2|71582.4|71567.4|71588.8|71573.8|71576.2|71561.2|282
1739961900000|2025-02-19 10:45:00|71582.2|71567.2|71590.9|71575.9|71597.9|71582.9|71579.3|71564.3|285
1739962200000|2025-02-19 10:50:00|71590.3|71575.3|71581.5|71566.5|71591.9|71576.9|71570.3|71555.3|345
1739962500000|2025-02-19 10:55:00|71581.6|71566.6|71562.6|71547.6|71585.1|71570.1|71561.5|71546.5|316
1739962800000|2025-02-19 11:00:00|71561.4|71546.4|71537.8|71522.8|71574|71559|71514.5|71499.5|796
1739963100000|2025-02-19 11:05:00|71539.7|71524.7|71507.8|71492.8|71541.6|71526.6|71497.3|71482.3|683
1739963400000|2025-02-19 11:10:00|71507.9|71492.9|71514|71499|71534.9|71519.9|71507.8|71492.8|480
1739963700000|2025-02-19 11:15:00|71513.8|71498.8|71525.2|71510.2|71534.7|71519.7|71509.1|71494.1|468
1739964000000|2025-02-19 11:20:00|71524.8|71509.8|71528.4|71513.4|71542.7|71527.7|71516.1|71501.1|444
1739964300000|2025-02-19 11:25:00|71528.6|71513.6|71542.7|71527.7|71547.5|71532.5|71528.6|71513.6|442
1739964600000|2025-02-19 11:30:00|71542.9|71527.9|71549|71534|71553.9|71538.9|71533.8|71518.8|476
1739964900000|2025-02-19 11:35:00|71548.7|71533.7|71562.8|71547.8|71564.2|71549.2|71535.7|71520.7|405
1739965200000|2025-02-19 11:40:00|71563.3|71548.3|71568.4|71553.4|71577|71562|71552.7|71537.7|404
1739965500000|2025-02-19 11:45:00|71568.3|71553.3|71569.3|71554.3|71578.5|71563.5|71562.4|71547.4|340
1739965800000|2025-02-19 11:50:00|71569.4|71554.4|71570.7|71555.7|71587|71572|71566.1|71551.1|346
1739966100000|2025-02-19 11:55:00|71570.5|71555.5|71556.3|71541.3|71570.7|71555.7|71555.9|71540.9|315
1739966400000|2025-02-19 12:00:00|71556.5|71541.5|71552|71537|71575.7|71560.7|71552|71537|416
1739966700000|2025-02-19 12:05:00|71551.7|71536.7|71558.7|71543.7|71571.6|71556.6|71549.9|71534.9|416
1739967000000|2025-02-19 12:10:00|71558.9|71543.9|71541.9|71526.9|71566.7|71551.7|71541.8|71526.8|354
1739967300000|2025-02-19 12:15:00|71541.8|71526.8|71521.9|71506.9|71541.8|71526.8|71514.9|71499.9|348
1739967600000|2025-02-19 12:20:00|71523.9|71508.9|71541.3|71526.3|71545.8|71530.8|71523.7|71508.7|464
1739967900000|2025-02-19 12:25:00|71541.4|71526.4|71561.8|71546.8|71566.5|71551.5|71541.4|71526.4|357
1739968200000|2025-02-19 12:30:00|71561.7|71546.7|71559.7|71544.7|71564.4|71549.4|71554.9|71539.9|406
1739968500000|2025-02-19 12:35:00|71559.9|71544.9|71546.1|71531.1|71567|71552|71544.9|71529.9|323
1739968800000|2025-02-19 12:40:00|71546|71531|71527.7|71512.7|71555.2|71540.2|71527.7|71512.7|320
1739969100000|2025-02-19 12:45:00|71527.1|71512.1|71549.6|71534.6|71550|71535|71520.2|71505.2|337
1739969400000|2025-02-19 12:50:00|71549.5|71534.5|71529.7|71514.7|71550.8|71535.8|71528.1|71513.1|468
1739969700000|2025-02-19 12:55:00|71529.3|71514.3|71533.1|71518.1|71535.6|71520.6|71508.2|71493.2|492
1739970000000|2025-02-19 13:00:00|71531.4|71516.4|71504.6|71489.6|71536.1|71521.1|71500.9|71485.9|549
1739970300000|2025-02-19 13:05:00|71504.7|71489.7|71490.8|71475.8|71504.7|71489.7|71483.9|71468.9|437
1739970600000|2025-02-19 13:10:00|71491|71476|71507.4|71492.4|71512.5|71497.5|71485.6|71470.6|393
1739970900000|2025-02-19 13:15:00|71507.5|71492.5|71532.3|71517.3|71534.9|71519.9|71499.8|71484.8|388
1739971200000|2025-02-19 13:20:00|71534.1|71519.1|71545.9|71530.9|71552.3|71537.3|71530.4|71515.4|397
1739971500000|2025-02-19 13:25:00|71545.6|71530.6|71525.1|71505.1|71545.6|71530.6|71524.6|71504.6|299
1739971800000|2025-02-19 13:30:00|71524.9|71504.9|71531.2|71516.2|71538.6|71523.6|71520.5|71501.3|318
1739972100000|2025-02-19 13:35:00|71531.4|71516.4|71530.8|71515.8|71536.9|71521.9|71513.7|71498.7|431
1739972400000|2025-02-19 13:40:00|71530.9|71515.9|71510.5|71495.5|71531|71516|71505.3|71490.3|383
1739972700000|2025-02-19 13:45:00|71510.7|71495.7|71494.3|71479.3|71511|71496|71484.1|71469.1|422
1739973000000|2025-02-19 13:50:00|71494.4|71479.4|71497.5|71482.5|71514.8|71499.8|71487.7|71472.7|446
1739973300000|2025-02-19 13:55:00|71496.8|71481.8|71491.8|71476.8|71497|71482|71485|71470|410
1739973600000|2025-02-19 14:00:00|71492.2|71477.2|71502.8|71487.8|71505.1|71490.1|71490|71475|456
1739973900000|2025-02-19 14:05:00|71502.9|71487.9|71498|71483|71518.9|71503.9|71490.4|71475.4|442
1739974200000|2025-02-19 14:10:00|71496.6|71481.6|71504.1|71489.1|71508.3|71493.3|71491.4|71476.4|338
1739974500000|2025-02-19 14:15:00|71505.5|71490.5|71513.1|71498.1|71518.6|71503.6|71494.7|71479.7|334
1739974800000|2025-02-19 14:20:00|71512.9|71497.9|71498.3|71483.3|71516.3|71501.3|71488.2|71473.2|399
1739975100000|2025-02-19 14:25:00|71498.2|71483.2|71522.5|71507.5|71535.3|71520.3|71496.3|71481.3|406
1739975400000|2025-02-19 14:30:00|71522.3|71507.3|71531.3|71516.3|71531.6|71516.6|71502.8|71487.8|517
1739975700000|2025-02-19 14:35:00|71531.5|71516.5|71498.8|71483.8|71536.7|71521.7|71498.6|71483.6|486
1739976000000|2025-02-19 14:40:00|71499|71484|71506.3|71491.3|71515.9|71500.9|71492.7|71477.7|490
1739976300000|2025-02-19 14:45:00|71505.9|71490.9|71513.3|71498.3|71513.5|71498.5|71491.7|71476.7|515
1739976600000|2025-02-19 14:50:00|71513.7|71498.7|71493.5|71478.5|71515.6|71500.6|71488.6|71473.6|516
1739976900000|2025-02-19 14:55:00|71493.4|71478.4|71498.7|71483.7|71502.8|71487.8|71469.2|71454.2|574
1739977200000|2025-02-19 15:00:00|71494.7|71479.7|71510.7|71495.7|71514.6|71499.6|71483.6|71468.6|563
1739977500000|2025-02-19 15:05:00|71510.9|71495.9|71495.2|71480.2|71510.9|71495.9|71480.5|71465.5|487
1739977800000|2025-02-19 15:10:00|71495.1|71480.1|71506|71491|71509.9|71494.9|71482.2|71467.2|448
1739978100000|2025-02-19 15:15:00|71507|71492|71505.6|71490.6|71509.1|71494.1|71488.7|71473.7|420
1739978400000|2025-02-19 15:20:00|71505.8|71490.8|71497.1|71482.1|71517.9|71502.9|71488.7|71473.7|417
1739978700000|2025-02-19 15:25:00|71497.5|71482.5|71512.3|71497.3|71522.7|71507.7|71496.3|71481.3|447
1739979000000|2025-02-19 15:30:00|71512.6|71497.6|71467.9|71447.9|71522.6|71507.6|71457.4|71437.4|746
1739979300000|2025-02-19 15:35:00|71468.1|71448.1|71498|71483|71508.6|71493.6|71447|71432|693
1739979600000|2025-02-19 15:40:00|71498.4|71483.4|71514.4|71499.4|71527.5|71512.5|71492.7|71477.7|563
1739979900000|2025-02-19 15:45:00|71514.2|71499.2|71547.7|71532.7|71554.7|71539.7|71507.8|71492.8|585
1739980200000|2025-02-19 15:50:00|71547.9|71532.9|71565.8|71550.8|71568.9|71553.9|71531.3|71516.3|576
1739980500000|2025-02-19 15:55:00|71565.9|71550.9|71559.9|71544.9|71579.5|71564.5|71554.2|71539.2|599
1739980800000|2025-02-19 16:00:00|71560.3|71545.3|71625.9|71610.9|71631|71616|71555.4|71540.4|668
1739981100000|2025-02-19 16:05:00|71626|71611|71616.1|71601.1|71648.8|71633.8|71611.8|71596.8|582
1739981400000|2025-02-19 16:10:00|71616.3|71601.3|71608.5|71593.5|71626.3|71611.3|71587|71572|530
1739981700000|2025-02-19 16:15:00|71608.4|71593.4|71664.7|71649.7|71667.4|71652.4|71597|71582|539
1739982000000|2025-02-19 16:20:00|71664.5|71649.5|71677.7|71662.7|71685|71670|71660.1|71645.1|472
1739982300000|2025-02-19 16:25:00|71678|71663|71680.2|71665.2|71687.1|71672.1|71670.6|71655.6|405
1739982600000|2025-02-19 16:30:00|71680.1|71665.1|71653|71638|71685.1|71670.1|71645.1|71630.1|456
1739982900000|2025-02-19 16:35:00|71653.2|71638.2|71646.6|71631.6|71657.4|71642.4|71640.2|71625.2|314
1739983200000|2025-02-19 16:40:00|71646.7|71631.7|71643.8|71628.8|71653.4|71638.4|71625.6|71610.6|380
1739983500000|2025-02-19 16:45:00|71644|71629|71670.2|71655.2|71673.3|71658.3|71640.1|71625.1|382
1739983800000|2025-02-19 16:50:00|71670.3|71655.3|71674.1|71659.1|71676.3|71661.3|71653.7|71638.7|378
1739984100000|2025-02-19 16:55:00|71674|71659|71694.2|71679.2|71697.4|71682.4|71673.7|71658.7|379
1739984400000|2025-02-19 17:00:00|71694.4|71679.4|71707|71692|71708.4|71693.4|71689.7|71674.7|352
1739984700000|2025-02-19 17:05:00|71707.1|71692.1|71672.2|71657.2|71719.5|71704.5|71671.8|71656.8|361
1739985000000|2025-02-19 17:10:00|71672.6|71657.6|71685.8|71670.8|71691.2|71676.2|71672.6|71657.6|352
1739985300000|2025-02-19 17:15:00|71685.7|71670.7|71655.5|71640.5|71685.7|71670.7|71655.5|71640.5|383
1739985600000|2025-02-19 17:20:00|71655.4|71640.4|71654.6|71639.6|71662|71647|71647.8|71632.8|247
1739985900000|2025-02-19 17:25:00|71654.3|71639.3|71654.2|71639.2|71672.9|71657.9|71647.5|71632.5|332
1739986200000|2025-02-19 17:30:00|71654.3|71639.3|71654.3|71639.3|71655.9|71640.9|71635.1|71620.1|252
1739986500000|2025-02-19 17:35:00|71654.8|71639.8|71677.8|71662.8|71677.9|71662.9|71652.8|71637.8|262
1739986800000|2025-02-19 17:40:00|71677.9|71662.9|71677.4|71662.4|71685.3|71670.3|71671.7|71656.7|235
1739987100000|2025-02-19 17:45:00|71677.5|71662.5|71662|71647|71678.3|71663.3|71661|71646|213
1739987400000|2025-02-19 17:50:00|71660.6|71645.6|71651.1|71636.1|71667.8|71652.8|71651.1|71636.1|207
1739987700000|2025-02-19 17:55:00|71651|71636|71657.6|71642.6|71665.3|71650.3|71651|71636|279
1739988000000|2025-02-19 18:00:00|71657.5|71642.5|71648.1|71633.1|71657.5|71642.5|71640.3|71625.3|283
1739988300000|2025-02-19 18:05:00|71648.2|71633.2|71656.7|71641.7|71663.3|71648.3|71645.9|71630.9|284
1739988600000|2025-02-19 18:10:00|71656.6|71641.6|71657.6|71642.6|71665.3|71650.3|71652.7|71637.7|316
1739988900000|2025-02-19 18:15:00|71657.8|71642.8|71648.6|71633.6|71660.7|71645.7|71647.5|71632.5|250
1739989200000|2025-02-19 18:20:00|71648.7|71633.7|71640.8|71625.8|71650.9|71635.9|71631.8|71616.8|314
1739989500000|2025-02-19 18:25:00|71641.3|71626.3|71638|71623|71645.1|71630.1|71630.9|71615.9|319
1739989800000|2025-02-19 18:30:00|71638.9|71623.9|71609.6|71594.6|71639|71624|71608.1|71593.1|274
1739990100000|2025-02-19 18:35:00|71609.4|71594.4|71594.3|71579.3|71609.6|71594.6|71594.1|71579.1|251
1739990400000|2025-02-19 18:40:00|71592.5|71577.5|71588.4|71573.4|71595.5|71580.5|71587.7|71572.7|205
1739990700000|2025-02-19 18:45:00|71588.2|71573.2|71592|71577|71597.7|71582.7|71572.2|71557.2|295
1739991000000|2025-02-19 18:50:00|71592.3|71577.3|71589.9|71574.9|71601.2|71586.2|71585.9|71570.9|281
1739991300000|2025-02-19 18:55:00|71590|71575|71603.5|71566.5|71603.5|71579|71581.1|71566.1|282
1739991600000|2025-02-19 19:00:00|71605.8|71566.2|71591.3|71576.3|71616.6|71576.7|71562.9|71542.9|513
1739991900000|2025-02-19 19:05:00|71590.6|71575.6|71562.3|71547.3|71591|71576|71554.8|71539.8|370
1739992200000|2025-02-19 19:10:00|71562.1|71547.1|71541.3|71526.3|71564|71549|71539.6|71524.6|359
1739992500000|2025-02-19 19:15:00|71541.4|71526.4|71538.2|71523.2|71551.1|71536.1|71525.4|71510.4|359
1739992800000|2025-02-19 19:20:00|71537.4|71522.4|71518.7|71503.7|71537.4|71522.4|71511.2|71496.2|352
1739993100000|2025-02-19 19:25:00|71518.6|71503.6|71506.6|71491.6|71534|71519|71499.8|71484.8|293
1739993400000|2025-02-19 19:30:00|71506.8|71491.8|71545|71530|71545.2|71530.2|71506.8|71491.8|347
1739993700000|2025-02-19 19:35:00|71544.9|71529.9|71550|71535|71565.1|71550.1|71538.8|71523.8|397
1739994000000|2025-02-19 19:40:00|71549.4|71534.4|71538.2|71523.2|71550.2|71535.2|71536.6|71521.6|351
1739994300000|2025-02-19 19:45:00|71538.1|71523.1|71548.5|71533.5|71554.8|71539.8|71537.9|71522.9|302
1739994600000|2025-02-19 19:50:00|71548.4|71533.4|71550.2|71535.2|71556.6|71541.6|71542.7|71527.7|270
1739994900000|2025-02-19 19:55:00|71549.9|71534.9|71546.6|71531.6|71568|71553|71545.9|71530.9|328
1739995200000|2025-02-19 20:00:00|71546.9|71531.9|71558|71543|71558.1|71543.1|71541.9|71526.9|383
1739995500000|2025-02-19 20:05:00|71558.1|71543.1|71560.5|71545.5|71567.6|71552.6|71556.4|71541.4|234
1739995800000|2025-02-19 20:10:00|71560.4|71545.4|71555.9|71540.9|71562.3|71547.3|71543.4|71528.4|262
1739996100000|2025-02-19 20:15:00|71556.1|71541.1|71556.9|71541.9|71557.4|71542.4|71544|71529|192
1739996400000|2025-02-19 20:20:00|71557|71542|71559.8|71544.8|71567.9|71552.9|71555.2|71540.2|233
1739996700000|2025-02-19 20:25:00|71559.9|71544.9|71564.5|71549.5|71576.2|71561.2|71559.2|71544.2|298
1739997000000|2025-02-19 20:30:00|71563.9|71548.9|71562|71547|71563.9|71548.9|71549.7|71534.7|251
1739997300000|2025-02-19 20:35:00|71561.8|71546.8|71569.2|71554.2|71580|71565|71559.8|71544.8|208
1739997600000|2025-02-19 20:40:00|71569|71554|71564.6|71549.6|71572.9|71557.9|71563.7|71548.7|228
1739997900000|2025-02-19 20:45:00|71564.4|71549.4|71556.8|71541.8|71569.2|71554.2|71555.7|71540.7|216
1739998200000|2025-02-19 20:50:00|71556.6|71541.6|71557.3|71542.3|71560.2|71545.2|71548.4|71533.4|266
1739998500000|2025-02-19 20:55:00|71558.6|71543.6|71549.1|71534.1|71558.6|71543.6|71546.2|71531.2|248
1739998800000|2025-02-19 21:00:00|71549.4|71534.4|71556.9|71541.9|71558|71543|71549.4|71534.4|113
1739999100000|2025-02-19 21:05:00|71556.7|71541.7|71553.4|71538.4|71556.7|71541.7|71552.4|71537.4|94
1739999400000|2025-02-19 21:10:00|71553.1|71538.1|71548.9|71533.9|71553.9|71538.9|71548.9|71533.9|91
1739999700000|2025-02-19 21:15:00|71548.8|71533.8|71543.7|71528.7|71549.3|71534.3|71543.7|71528.7|52
1740000000000|2025-02-19 21:20:00|71543.6|71528.6|71544|71529|71545.5|71530.5|71542.3|71527.3|46
1740000300000|2025-02-19 21:25:00|71544.1|71529.1|71548.7|71533.7|71549.5|71534.5|71544|71529|81
1740000600000|2025-02-19 21:30:00|71548.8|71533.8|71558.7|71538.7|71561|71545|71548.8|71533.8|143
1740000900000|2025-02-19 21:35:00|71558.6|71538.6|71566.4|71551.4|71566.4|71551.4|71547.5|71532.5|173
1740001200000|2025-02-19 21:40:00|71567.6|71552.6|71563.8|71543.8|71572.7|71556.1|71560|71543.4|122
1740001500000|2025-02-19 21:45:00|71563.9|71543.9|71559.3|71539.3|71564.5|71544.5|71557.3|71538.9|94
1740001800000|2025-02-19 21:50:00|71559.2|71539.2|71558.3|71538.3|71562.5|71543.2|71557.6|71537.6|128
1740002100000|2025-02-19 21:55:00|71560.7|71540.7|71574.3|71545|71576.6|71553.2|71559.2|71536.9|218
1740002400000|2025-02-19 22:00:00|71575.4|71542.5|71608.2|71509.2|71609.2|71544.6|71575.4|71509.2|73
1740002700000|2025-02-19 22:05:00|71609.6|71510.6|71604.7|71526.3|71612.1|71532.9|71588.1|71501.6|351
1740003000000|2025-02-19 22:10:00|71601.6|71526.4|71599|71515.8|71613.9|71529|71596.8|71510.5|252
1740003300000|2025-02-19 22:15:00|71603.7|71516.6|71580.9|71515.8|71609.7|71519.2|71577.2|71506.9|328
1740003600000|2025-02-19 22:20:00|71585.5|71515.9|71578.2|71517|71585.5|71517|71577.3|71515.1|161
1740003900000|2025-02-19 22:25:00|71578.1|71517.1|71576.6|71517.6|71578.6|71517.8|71575.4|71516.6|97
1740004200000|2025-02-19 22:30:00|71576.8|71517.5|71565.7|71508.1|71576.8|71520.5|71564|71504.3|128
1740004500000|2025-02-19 22:35:00|71564.2|71508|71573.8|71524.7|71575.6|71530|71564.2|71508|85
1740004800000|2025-02-19 22:40:00|71573.7|71528.3|71604.9|71542.7|71605.2|71542.7|71567.1|71514.6|104
1740005100000|2025-02-19 22:45:00|71604.8|71542.4|71573.6|71527.6|71605|71543.2|71572.1|71524.1|127
1740005400000|2025-02-19 22:50:00|71573.5|71527.7|71571.7|71531.1|71600.5|71531.4|71558.2|71507.1|183
1740005700000|2025-02-19 22:55:00|71571.6|71530.9|71570.3|71531.8|71589.2|71533.9|71569.6|71526.5|209
1740006000000|2025-02-19 23:00:00|71572.8|71530.5|71560.6|71540.6|71598.3|71540.7|71559.3|71528.7|225
1740006300000|2025-02-19 23:05:00|71560.7|71540.7|71570.4|71550.4|71570.4|71550.4|71558|71538|110
1740006600000|2025-02-19 23:10:00|71570.3|71550.3|71567.9|71547.9|71574|71554|71567.8|71547.8|112
1740006900000|2025-02-19 23:15:00|71567.8|71547.8|71559.7|71539.7|71567.8|71547.8|71558.8|71538.8|103
1740007200000|2025-02-19 23:20:00|71559.4|71539.4|71563.3|71543.3|71564.4|71544.6|71553.5|71533.5|147
1740007500000|2025-02-19 23:25:00|71564|71544|71570.6|71550.6|71572.2|71554.6|71558.9|71539.9|127
1740007800000|2025-02-19 23:30:00|71570.7|71550.7|71581.4|71561.4|71581.4|71561.4|71570.6|71550.6|94
1740008100000|2025-02-19 23:35:00|71581.5|71561.5|71585.8|71565.8|71589.2|71569.2|71581.2|71561.2|118
1740008400000|2025-02-19 23:40:00|71585.9|71565.9|71584.4|71564.4|71589.9|71569.9|71581.4|71561.4|156
1740008700000|2025-02-19 23:45:00|71584.3|71564.3|71582|71567|71591.1|71571.1|71581.8|71562.1|186
1740009000000|2025-02-19 23:50:00|71581.9|71566.9|71591.1|71571.1|71591.2|71571.2|71581.5|71563.9|98
1740009300000|2025-02-19 23:55:00|71591.2|71571.2|71587.1|71567.1|71592.2|71573.5|71584.7|71567.1|105
1740009600000|2025-02-20 00:00:00|71585.2|71565.2|71567.7|71547.7|71585.6|71565.6|71566.2|71546.2|237
1740009900000|2025-02-20 00:05:00|71567.8|71547.8|71566.7|71546.7|71569.4|71549.4|71563.4|71543.4|202
1740010200000|2025-02-20 00:10:00|71566.5|71546.5|71569.4|71549.4|71573.4|71554.7|71561.8|71541.8|235
1740010500000|2025-02-20 00:15:00|71569.3|71549.3|71582.2|71562.2|71582.4|71562.4|71566.1|71548.5|188
1740010800000|2025-02-20 00:20:00|71582|71562|71590.7|71570.7|71591.3|71574.2|71580.5|71561.1|152
1740011100000|2025-02-20 00:25:00|71590.6|71570.6|71579.3|71559.3|71594.8|71574.8|71578.8|71558.8|154
1740011400000|2025-02-20 00:30:00|71578.3|71558.3|71589.4|71569.4|71593.3|71573.3|71571.7|71551.7|316
1740011700000|2025-02-20 00:35:00|71589.1|71569.1|71562.6|71542.6|71589.6|71569.6|71562.2|71542.2|240
1740012000000|2025-02-20 00:40:00|71562.5|71542.5|71546.1|71531.1|71564.7|71544.7|71540.9|71525.9|213
1740012300000|2025-02-20 00:45:00|71546.3|71531.3|71544.6|71529.6|71554|71537.9|71541.6|71526.6|226
1740012600000|2025-02-20 00:50:00|71544.8|71529.8|71531.1|71516.1|71546|71531|71531.1|71514.5|274
1740012900000|2025-02-20 00:55:00|71530.1|71515.1|71527.7|71507.7|71536.3|71519.2|71522.9|71503|341
1740013200000|2025-02-20 01:00:00|71527.6|71507.6|71517.3|71502.3|71529.3|71509.3|71510.8|71493.3|304
1740013500000|2025-02-20 01:05:00|71517.4|71502.4|71508.1|71493.1|71517.4|71502.4|71505.2|71485.2|313
1740013800000|2025-02-20 01:10:00|71508.4|71493.4|71509.6|71489.6|71520|71501.7|71505.9|71488.9|331
1740014100000|2025-02-20 01:15:00|71510|71490|71520.4|71505.4|71522.4|71505.6|71507.3|71489.1|301
1740014400000|2025-02-20 01:20:00|71520.3|71505.3|71525.2|71510.2|71526.1|71511.1|71513.2|71498.2|282
1740014700000|2025-02-20 01:25:00|71525.5|71510.5|71544.7|71529.7|71546.6|71531.6|71525.5|71510.5|285
1740015000000|2025-02-20 01:30:00|71545|71530|71556.4|71536.4|71558.4|71541.3|71543|71528|261
1740015300000|2025-02-20 01:35:00|71556.6|71536.6|71563.8|71548.8|71570.2|71555.2|71553.5|71536|305
1740015600000|2025-02-20 01:40:00|71563.7|71548.7|71572.7|71557.7|71583.7|71568.7|71562.5|71547.5|317
1740015900000|2025-02-20 01:45:00|71572.9|71557.9|71584.6|71569.6|71597.5|71582.5|71572.9|71557.9|316
1740016200000|2025-02-20 01:50:00|71584.8|71569.8|71580.9|71565.9|71588.9|71573.9|71574.4|71559.4|302
1740016500000|2025-02-20 01:55:00|71580.7|71565.7|71580.2|71565.2|71582.8|71567.8|71570.3|71555.3|265
1740016800000|2025-02-20 02:00:00|71579.3|71564.3|71576.2|71556.2|71587.2|71572.2|71570.7|71551.1|246
1740017100000|2025-02-20 02:05:00|71576.4|71556.4|71537.4|71522.4|71577.3|71557.3|71537.2|71522.2|235
1740017400000|2025-02-20 02:10:00|71536.9|71521.9|71529.9|71514.9|71536.9|71521.9|71524.4|71509.4|248
1740017700000|2025-02-20 02:15:00|71529.8|71514.8|71538.5|71518.5|71540|71520.3|71523.6|71508.5|224
1740018000000|2025-02-20 02:20:00|71538.2|71518.2|71537.6|71522.6|71546.1|71526.1|71528.8|71509.8|286
1740018300000|2025-02-20 02:25:00|71537.5|71522.5|71557.7|71537.7|71558.3|71538.3|71534|71519|218
1740018600000|2025-02-20 02:30:00|71557.5|71537.5|71559.9|71539.9|71565.3|71548.8|71547.3|71527.3|233
1740018900000|2025-02-20 02:35:00|71560.2|71540.2|71519.1|71499.1|71572.6|71557.6|71504.8|71484.8|498
1740019200000|2025-02-20 02:40:00|71519.2|71499.2|71504.8|71484.8|71530.3|71510.3|71501.3|71481.3|476
1740019500000|2025-02-20 02:45:00|71505.1|71485.1|71503.9|71488.9|71532.4|71512.4|71502.2|71485.1|313
1740019800000|2025-02-20 02:50:00|71503.6|71488.6|71475.6|71455.6|71508.4|71493.4|71471.3|71451.3|336
1740020100000|2025-02-20 02:55:00|71475.9|71455.9|71484.5|71464.5|71486.2|71466.2|71472.9|71452.9|279
1740020400000|2025-02-20 03:00:00|71484.3|71464.3|71489.6|71469.6|71496.2|71478.6|71481.9|71461.9|212
1740020700000|2025-02-20 03:05:00|71489.8|71469.8|71499.4|71479.4|71507.1|71487.1|71487.8|71467.8|181
1740021000000|2025-02-20 03:10:00|71499.7|71479.7|71513.1|71493.1|71513.1|71493.1|71499.7|71479.7|149
1740021300000|2025-02-20 03:15:00|71513.4|71493.4|71523|71503|71529.5|71509.5|71513.4|71493.4|144
1740021600000|2025-02-20 03:20:00|71523.2|71503.2|71531.5|71516.5|71531.5|71516.5|71512.7|71492.7|183
1740021900000|2025-02-20 03:25:00|71530.9|71515.9|71533.5|71513.5|71544|71524|71527.3|71512.3|146
1740022200000|2025-02-20 03:30:00|71533.6|71513.6|71521.6|71506.6|71539.3|71519.3|71520.7|71504.9|189
1740022500000|2025-02-20 03:35:00|71521.5|71506.5|71505.6|71490.6|71521.5|71506.5|71503.1|71487.3|207
1740022800000|2025-02-20 03:40:00|71505.7|71490.7|71498.6|71483.6|71511.1|71493.7|71494.9|71476.5|163
1740023100000|2025-02-20 03:45:00|71498.9|71483.9|71493.9|71473.9|71503.3|71488.3|71493.9|71473.9|186
1740023400000|2025-02-20 03:50:00|71494.1|71474.1|71501.1|71486.1|71503.1|71486.7|71491.8|71474.1|193
1740023700000|2025-02-20 03:55:00|71501|71486|71511.6|71496.6|71513.9|71498.9|71499|71484|188
1740024000000|2025-02-20 04:00:00|71511.8|71496.8|71524.4|71509.4|71525.8|71510.8|71507.5|71492.5|197
1740024300000|2025-02-20 04:05:00|71524.2|71509.2|71532.4|71517.4|71533.3|71518.3|71521.9|71506.9|166
1740024600000|2025-02-20 04:10:00|71532.5|71517.5|71535.4|71520.4|71536.2|71521.2|71521.5|71506.5|193
1740024900000|2025-02-20 04:15:00|71535.2|71520.2|71528|71513|71539.1|71524.1|71525.7|71510.7|203
1740025200000|2025-02-20 04:20:00|71527.9|71512.9|71538|71523|71543.2|71528.2|71526.6|71511.6|174
1740025500000|2025-02-20 04:25:00|71538.2|71523.2|71542.2|71527.2|71542.4|71527.4|71528.3|71513.3|201
1740025800000|2025-02-20 04:30:00|71542.5|71527.5|71554.9|71539.9|71560.8|71544.3|71542.5|71527.5|195
1740026100000|2025-02-20 04:35:00|71554|71539|71538.8|71523.8|71554.4|71539.4|71532.2|71517.2|168
1740026400000|2025-02-20 04:40:00|71538.9|71523.9|71539.1|71524.1|71542.3|71527.3|71538.8|71523.8|143
1740026700000|2025-02-20 04:45:00|71539.3|71524.3|71535.7|71520.7|71542.2|71527.2|71534.9|71519.9|120
1740027000000|2025-02-20 04:50:00|71535.6|71520.6|71522.7|71507.7|71537.6|71522.6|71519.4|71504.4|130
1740027300000|2025-02-20 04:55:00|71522.6|71507.6|71517.4|71502.4|71523.6|71508.6|71513.1|71498.1|130
1740027600000|2025-02-20 05:00:00|71517.7|71502.7|71511.4|71496.4|71524.2|71509.2|71511.4|71496.4|181
1740027900000|2025-02-20 05:05:00|71511.6|71496.6|71509.6|71494.6|71517.7|71502.7|71502.1|71487.1|145
1740028200000|2025-02-20 05:10:00|71509.4|71494.4|71501.6|71486.6|71509.4|71494.4|71496.2|71479.1|170
1740028500000|2025-02-20 05:15:00|71501.9|71486.9|71491.5|71476.5|71501.9|71486.9|71489.8|71474.8|110
1740028800000|2025-02-20 05:20:00|71491.7|71476.7|71501.2|71486.2|71503.4|71488.4|71490.8|71475.8|145
1740029100000|2025-02-20 05:25:00|71500.5|71485.5|71508.6|71493.6|71514.2|71499.2|71500.4|71485.4|168
1740029400000|2025-02-20 05:30:00|71508.2|71493.2|71520.6|71505.6|71522.5|71507.5|71508.2|71493.2|211
1740029700000|2025-02-20 05:35:00|71521.4|71506.4|71524.6|71509.6|71527.9|71512.9|71520.5|71505.5|194
1740030000000|2025-02-20 05:40:00|71524.8|71509.8|71531.6|71516.6|71532.4|71517.4|71524|71509|147
1740030300000|2025-02-20 05:45:00|71531.8|71516.8|71517.5|71502.5|71532.9|71517.9|71513.9|71498.9|154
1740030600000|2025-02-20 05:50:00|71517.3|71502.3|71525.2|71510.2|71525.3|71510.3|71517.3|71502.3|167
1740030900000|2025-02-20 05:55:00|71525.1|71510.1|71535.2|71520.2|71539.9|71524.9|71525.1|71510.1|186
1740031200000|2025-02-20 06:00:00|71535.1|71520.1|71525.2|71510.2|71539.4|71524.4|71525.1|71510.1|227
1740031500000|2025-02-20 06:05:00|71525.6|71510.6|71513.1|71498.1|71529.8|71514.8|71505.7|71490.7|230
1740031800000|2025-02-20 06:10:00|71513.3|71498.3|71513.3|71498.3|71515.4|71500.4|71507|71492|213
1740032100000|2025-02-20 06:15:00|71513.5|71498.5|71495|71480|71514.5|71499.5|71494.6|71479.6|164
1740032400000|2025-02-20 06:20:00|71494.8|71479.8|71494.5|71479.5|71497.3|71482.3|71486|71471|237
1740032700000|2025-02-20 06:25:00|71494.3|71479.3|71498.8|71483.8|71503.8|71488.8|71488|71471.1|251
1740033000000|2025-02-20 06:30:00|71498.1|71483.1|71503.7|71488.7|71504.7|71489.7|71494.2|71479.2|208
1740033300000|2025-02-20 06:35:00|71503.8|71488.8|71510.3|71495.3|71511.3|71496.3|71497.5|71482.5|181
1740033600000|2025-02-20 06:40:00|71510.2|71495.2|71518.2|71503.2|71521|71504.3|71495.4|71480.4|216
1740033900000|2025-02-20 06:45:00|71518|71503|71523.5|71508.5|71526.5|71511.5|71516.6|71499|160
1740034200000|2025-02-20 06:50:00|71523.7|71508.7|71529.6|71509.6|71533.5|71517.1|71514|71499|230
1740034500000|2025-02-20 06:55:00|71530.2|71510.2|71556.2|71536.2|71558.4|71538.4|71528.7|71510.2|268
1740034800000|2025-02-20 07:00:00|71556.7|71536.7|71557.8|71542.8|71565.6|71546.4|71550.5|71533.2|396
1740035100000|2025-02-20 07:05:00|71557.7|71542.7|71540.1|71525.1|71557.7|71542.7|71521.2|71506.2|436
1740035400000|2025-02-20 07:10:00|71539.8|71524.8|71537.8|71522.8|71552.2|71537.2|71535|71520|389
1740035700000|2025-02-20 07:15:00|71537.5|71522.5|71531.1|71516.1|71537.5|71522.5|71507.2|71492.2|405
1740036000000|2025-02-20 07:20:00|71531.4|71516.4|71524.3|71509.3|71538.5|71523.5|71520|71505|329
1740036300000|2025-02-20 07:25:00|71524.4|71509.4|71527.9|71512.9|71535.2|71520.2|71513.2|71498.2|337
1740036600000|2025-02-20 07:30:00|71528.1|71513.1|71511|71496|71528.1|71513.1|71509.4|71494.4|382
1740036900000|2025-02-20 07:35:00|71511.1|71496.1|71525.7|71510.7|71530.8|71515.8|71509.1|71494.1|364
1740037200000|2025-02-20 07:40:00|71525.5|71510.5|71526.6|71511.6|71542.2|71527.2|71517.1|71502.1|352
1740037500000|2025-02-20 07:45:00|71526.9|71511.9|71509.6|71494.6|71532.1|71517.1|71507.6|71492.6|350
1740037800000|2025-02-20 07:50:00|71510|71495|71514.2|71499.2|71520|71505|71502|71487|337
1740038100000|2025-02-20 07:55:00|71513.9|71498.9|71508|71493|71513.9|71498.9|71495.6|71480.6|443
1740038400000|2025-02-20 08:00:00|71508.5|71493.5|71483.9|71468.9|71509.5|71494.5|71483|71468|491
1740038700000|2025-02-20 08:05:00|71484|71469|71456.5|71441.5|71484|71469|71451|71436|460
1740039000000|2025-02-20 08:10:00|71456.6|71441.6|71448.7|71433.7|71465.9|71450.9|71444|71429|448
1740039300000|2025-02-20 08:15:00|71449.1|71434.1|71463.4|71448.4|71470.1|71455.1|71449|71434|510
1740039600000|2025-02-20 08:20:00|71463.3|71448.3|71466.4|71451.4|71479.1|71464.1|71459.8|71444.8|436
1740039900000|2025-02-20 08:25:00|71466.3|71451.3|71454.5|71439.5|71473.7|71458.7|71451.6|71436.6|435
1740040200000|2025-02-20 08:30:00|71454.4|71439.4|71473.2|71458.2|71474.5|71459.5|71437|71422|520
1740040500000|2025-02-20 08:35:00|71473.4|71458.4|71511.4|71496.4|71514.6|71499.6|71473.4|71458.4|533
1740040800000|2025-02-20 08:40:00|71511.1|71496.1|71515.9|71500.9|71518.7|71503.7|71503.5|71488.5|400
1740041100000|2025-02-20 08:45:00|71516|71501|71506.7|71491.7|71518.5|71503.5|71500.6|71485.6|394
1740041400000|2025-02-20 08:50:00|71506.5|71491.5|71507.5|71492.5|71521.3|71506.3|71501.1|71486.1|416
1740041700000|2025-02-20 08:55:00|71507.6|71492.6|71495.6|71480.6|71508.4|71493.4|71483.5|71468.5|441
1740042000000|2025-02-20 09:00:00|71495.7|71480.7|71510.8|71495.8|71516.9|71501.9|71492.2|71477.2|449
1740042300000|2025-02-20 09:05:00|71510.6|71495.6|71493|71478|71517.8|71502.8|71491.8|71476.8|431
1740042600000|2025-02-20 09:10:00|71493.1|71478.1|71485.4|71470.4|71500.3|71485.3|71479.2|71464.2|341
1740042900000|2025-02-20 09:15:00|71485.7|71470.7|71473|71458|71485.7|71470.7|71472.5|71457.5|395
1740043200000|2025-02-20 09:20:00|71472.9|71457.9|71479.7|71464.7|71484.9|71469.9|71461.5|71446.5|393
1740043500000|2025-02-20 09:25:00|71480|71465|71496.7|71481.7|71508.3|71493.3|71478.2|71463.2|419
1740043800000|2025-02-20 09:30:00|71496.8|71481.8|71502.9|71487.9|71517.4|71502.4|71491.3|71476.3|432
1740044100000|2025-02-20 09:35:00|71503|71488|71513.9|71498.9|71518.2|71503.2|71501.1|71486.1|373
1740044400000|2025-02-20 09:40:00|71513.8|71498.8|71509.5|71494.5|71528.5|71513.5|71508.7|71493.7|337
1740044700000|2025-02-20 09:45:00|71509.6|71494.6|71495|71480|71513.7|71498.7|71492.9|71477.9|362
1740045000000|2025-02-20 09:50:00|71495.1|71480.1|71478.2|71463.2|71499.6|71484.6|71477.9|71462.9|297
1740045300000|2025-02-20 09:55:00|71478|71463|71473|71458|71488.9|71473.9|71466.7|71451.7|338
1740045600000|2025-02-20 10:00:00|71473.2|71458.2|71482.8|71467.8|71490.9|71475.9|71473|71458|432
1740045900000|2025-02-20 10:05:00|71482.7|71467.7|71446.2|71431.2|71484.2|71469.2|71444.4|71429.4|356
1740046200000|2025-02-20 10:10:00|71444.3|71429.3|71447.3|71432.3|71454.9|71439.9|71433.6|71418.6|421
1740046500000|2025-02-20 10:15:00|71447.4|71432.4|71465.9|71450.9|71483.6|71468.6|71447.4|71432.4|344
1740046800000|2025-02-20 10:20:00|71465.8|71450.8|71444.2|71429.2|71465.8|71450.8|71444.1|71429.1|371
1740047100000|2025-02-20 10:25:00|71444.1|71429.1|71440|71425|71451.4|71436.4|71439.1|71424.1|266
1740047400000|2025-02-20 10:30:00|71439.9|71424.9|71455.5|71440.5|71461.5|71446.5|71438.7|71423.7|326
1740047700000|2025-02-20 10:35:00|71455.3|71440.3|71437.2|71422.2|71459.7|71444.7|71437|71422|288
1740048000000|2025-02-20 10:40:00|71437.1|71422.1|71439.5|71424.5|71447.1|71432.1|71430.4|71415.4|353
1740048300000|2025-02-20 10:45:00|71439.3|71424.3|71442.7|71427.7|71450.8|71435.8|71424.8|71409.8|468
1740048600000|2025-02-20 10:50:00|71442.6|71427.6|71435.3|71420.3|71442.6|71427.6|71431.2|71416.2|369
1740048900000|2025-02-20 10:55:00|71435.4|71420.4|71436.5|71421.5|71444.3|71429.3|71426.4|71411.4|298
1740049200000|2025-02-20 11:00:00|71434.6|71419.6|71415.9|71400.9|71436.4|71421.4|71411.3|71396.3|382
1740049500000|2025-02-20 11:05:00|71416.3|71401.3|71414.9|71399.9|71427.7|71412.7|71413.1|71398.1|321
1740049800000|2025-02-20 11:10:00|71414.7|71399.7|71419.6|71404.6|71419.6|71404.6|71409.4|71394.4|297
1740050100000|2025-02-20 11:15:00|71419.7|71404.7|71429.4|71414.4|71431.1|71416.1|71414|71399|359
1740050400000|2025-02-20 11:20:00|71429.3|71414.3|71442.4|71427.4|71446.8|71431.8|71423.1|71408.1|329
1740050700000|2025-02-20 11:25:00|71443.3|71428.3|71454.8|71439.8|71454.8|71439.8|71440|71425|306
1740051000000|2025-02-20 11:30:00|71454.7|71439.7|71473.9|71458.9|71474.2|71459.2|71453.6|71438.6|295
1740051300000|2025-02-20 11:35:00|71471.4|71456.4|71489.5|71474.5|71489.5|71474.5|71470.6|71455.6|311
1740051600000|2025-02-20 11:40:00|71489.8|71474.8|71486|71471|71491.2|71476.2|71478.9|71463.9|307
1740051900000|2025-02-20 11:45:00|71485.9|71470.9|71509.6|71494.6|71510.1|71495.1|71485.3|71470.3|310
1740052200000|2025-02-20 11:50:00|71509.7|71494.7|71491.7|71476.7|71514.9|71499.9|71488.9|71473.9|342
1740052500000|2025-02-20 11:55:00|71491|71476|71463.7|71448.7|71491.6|71476.6|71463.3|71448.3|356
1740052800000|2025-02-20 12:00:00|71463.6|71448.6|71454.7|71439.7|71475.7|71460.7|71454.7|71439.7|333
1740053100000|2025-02-20 12:05:00|71455|71440|71448.1|71433.1|71458.5|71443.5|71426.6|71411.6|488
1740053400000|2025-02-20 12:10:00|71448.2|71433.2|71453.4|71438.4|71480.6|71465.6|71448.2|71433.2|492
1740053700000|2025-02-20 12:15:00|71453.3|71438.3|71450.2|71435.2|71461.9|71446.9|71439.5|71424.5|553
1740054000000|2025-02-20 12:20:00|71450.3|71435.3|71452.1|71437.1|71459.4|71444.4|71440.9|71425.9|464
1740054300000|2025-02-20 12:25:00|71452.3|71437.3|71487.9|71472.9|71498.2|71483.2|71452.3|71437.3|565
1740054600000|2025-02-20 12:30:00|71487.8|71472.8|71462.6|71447.6|71498.6|71483.6|71461.2|71446.2|459
1740054900000|2025-02-20 12:35:00|71461.4|71446.4|71468.2|71453.2|71475.5|71460.5|71455.7|71440.7|457
1740055200000|2025-02-20 12:40:00|71468.1|71453.1|71454.5|71439.5|71468.7|71453.7|71449.3|71434.3|396
1740055500000|2025-02-20 12:45:00|71454.3|71439.3|71478.1|71463.1|71482.2|71467.2|71454.2|71439.2|393
1740055800000|2025-02-20 12:50:00|71478.3|71463.3|71482.6|71467.6|71492.5|71477.5|71474.9|71459.9|424
1740056100000|2025-02-20 12:55:00|71484.6|71469.6|71484.3|71469.3|71496.5|71481.5|71468.1|71453.1|539
1740056400000|2025-02-20 13:00:00|71484.1|71469.1|71463.3|71448.3|71489.5|71474.5|71462.8|71447.8|584
1740056700000|2025-02-20 13:05:00|71463.1|71448.1|71437.8|71422.8|71469.3|71454.3|71431.1|71416.1|485
1740057000000|2025-02-20 13:10:00|71437.6|71422.6|71423.3|71408.3|71441.7|71426.7|71422.3|71407.3|338
1740057300000|2025-02-20 13:15:00|71422.5|71407.5|71396|71381|71422.5|71407.5|71394.1|71377.2|472
1740057600000|2025-02-20 13:20:00|71395.2|71380.2|71387.1|71372.1|71415.4|71400.4|71376.6|71358.6|486
1740057900000|2025-02-20 13:25:00|71386.9|71371.9|71383.1|71355.1|71386.9|71371.9|71370.1|71355.1|376
1740058200000|2025-02-20 13:30:00|71403.1|71344.6|71363|71348|71404.3|71386|71354.6|71339.6|604
1740058500000|2025-02-20 13:35:00|71362.7|71347.7|71364.3|71349.3|71390.5|71375.5|71349.8|71334.8|589
1740058800000|2025-02-20 13:40:00|71365|71350|71396.8|71381.8|71400.4|71385.4|71363.8|71348.8|542
1740059100000|2025-02-20 13:45:00|71396.9|71381.9|71415|71400|71418.3|71403.3|71394.4|71379.4|467
1740059400000|2025-02-20 13:50:00|71415.2|71400.2|71397.2|71382.2|71425.5|71410.5|71396.9|71381.9|408
1740059700000|2025-02-20 13:55:00|71397|71382|71394.2|71379.2|71417.4|71402.4|71390.4|71375.4|411
1740060000000|2025-02-20 14:00:00|71393.9|71378.9|71403.8|71388.8|71435.4|71420.4|71393.9|71378.9|565
1740060300000|2025-02-20 14:05:00|71400.3|71385.3|71368|71353|71408.4|71393.4|71365.5|71350.5|571
1740060600000|2025-02-20 14:10:00|71367.9|71352.9|71398.6|71383.6|71402.6|71387.6|71362.4|71347.4|594
1740060900000|2025-02-20 14:15:00|71398.5|71383.5|71397.2|71382.2|71401.3|71386.3|71376|71361|471
1740061200000|2025-02-20 14:20:00|71397|71382|71385|71370|71397|71382|71367.6|71352.6|466
1740061500000|2025-02-20 14:25:00|71384.7|71369.7|71351.3|71336.3|71384.7|71369.7|71350.5|71335.5|402
1740061800000|2025-02-20 14:30:00|71351|71336|71326.1|71311.1|71354.8|71339.8|71325.8|71310.8|607
1740062100000|2025-02-20 14:35:00|71326|71311|71347.9|71332.9|71348.4|71333.4|71311.3|71296.3|596
1740062400000|2025-02-20 14:40:00|71348.6|71333.6|71338.4|71323.4|71372.2|71357.2|71333.8|71318.8|609
1740062700000|2025-02-20 14:45:00|71338.7|71323.7|71352.8|71337.8|71383.5|71368.5|71336.4|71321.4|556
1740063000000|2025-02-20 14:50:00|71352.4|71337.4|71372.4|71357.4|71372.7|71357.7|71335.9|71320.9|642
1740063300000|2025-02-20 14:55:00|71372.5|71357.5|71405.9|71385.9|71413.6|71398.6|71356.5|71341.5|582
1740063600000|2025-02-20 15:00:00|71407.2|71387.2|71408.5|71393.5|71436|71421|71400.1|71385.1|735
1740063900000|2025-02-20 15:05:00|71408.3|71393.3|71353.3|71338.3|71410.9|71395.9|71348.7|71333.7|700
1740064200000|2025-02-20 15:10:00|71352.3|71337.3|71345.6|71330.6|71360|71345|71327.8|71312.8|673
1740064500000|2025-02-20 15:15:00|71345.8|71330.8|71354.2|71339.2|71356.6|71341.6|71329.8|71314.8|612
1740064800000|2025-02-20 15:20:00|71353.8|71338.8|71318.6|71303.6|71366.8|71351.8|71318.6|71303.6|543
1740065100000|2025-02-20 15:25:00|71315.5|71300.5|71269.7|71254.7|71315.5|71300.5|71269.6|71254.6|566
1740065400000|2025-02-20 15:30:00|71269.6|71254.6|71291.8|71276.8|71297.6|71282.6|71259.3|71244.3|609
1740065700000|2025-02-20 15:35:00|71291.5|71276.5|71263.8|71248.8|71291.5|71276.5|71250.4|71235.4|455
1740066000000|2025-02-20 15:40:00|71263.9|71248.9|71261.3|71246.3|71274.8|71259.8|71250|71235|510
1740066300000|2025-02-20 15:45:00|71261.1|71246.1|71269.4|71254.4|71279.8|71264.8|71246.5|71231.5|542
1740066600000|2025-02-20 15:50:00|71269.5|71254.5|71221.2|71206.2|71272|71257|71210.7|71195.7|632
1740066900000|2025-02-20 15:55:00|71221.3|71206.3|71221.4|71206.4|71233.1|71218.1|71213.6|71198.6|632
1740067200000|2025-02-20 16:00:00|71223.9|71208.9|71234.5|71219.5|71247.9|71232.9|71223.6|71208.6|604
1740067500000|2025-02-20 16:05:00|71234.4|71219.4|71234|71219|71243.5|71228.5|71219.6|71204.6|426
1740067800000|2025-02-20 16:10:00|71234.3|71219.3|71250.8|71235.8|71258.9|71243.9|71222.7|71207.7|512
1740068100000|2025-02-20 16:15:00|71251.4|71236.4|71271.3|71256.3|71275.5|71260.5|71244.3|71229.3|457
1740068400000|2025-02-20 16:20:00|71271.7|71256.7|71277.8|71262.8|71279.5|71264.5|71252.1|71237.1|455
1740068700000|2025-02-20 16:25:00|71278.1|71263.1|71267.2|71252.2|71283.1|71268.1|71262.7|71247.7|362
1740069000000|2025-02-20 16:30:00|71266.8|71251.8|71239.6|71224.6|71266.8|71251.8|71225.7|71210.7|463
1740069300000|2025-02-20 16:35:00|71239.8|71224.8|71237.3|71222.3|71247.5|71232.5|71219.6|71204.6|494
1740069600000|2025-02-20 16:40:00|71237.2|71222.2|71199.4|71184.4|71247.8|71232.8|71197.7|71182.7|446
1740069900000|2025-02-20 16:45:00|71199|71184|71198.3|71183.3|71212.3|71197.3|71187.7|71172.7|359
1740070200000|2025-02-20 16:50:00|71198.5|71183.5|71205.7|71190.7|71215|71200|71190.4|71175.4|393
1740070500000|2025-02-20 16:55:00|71205.6|71190.6|71209.2|71194.2|71215.8|71200.8|71192.7|71177.7|390
1740070800000|2025-02-20 17:00:00|71209.5|71194.5|71226.6|71211.6|71234.9|71219.9|71207.4|71192.4|430
1740071100000|2025-02-20 17:05:00|71228.1|71213.1|71188.1|71173.1|71232|71217|71178.7|71163.7|347
1740071400000|2025-02-20 17:10:00|71188|71173|71148.8|71133.8|71188.1|71173.1|71147.3|71132.3|472
1740071700000|2025-02-20 17:15:00|71146.6|71131.6|71138|71123|71156.5|71141.5|71137.2|71122.2|380
1740072000000|2025-02-20 17:20:00|71137.7|71122.7|71121.6|71106.6|71145.5|71130.5|71117.3|71102.3|373
1740072300000|2025-02-20 17:25:00|71122.2|71107.2|71134.1|71119.1|71143.1|71128.1|71117.9|71102.9|346
1740072600000|2025-02-20 17:30:00|71133.5|71118.5|71130.6|71115.6|71135.9|71120.9|71113.3|71098.3|321
1740072900000|2025-02-20 17:35:00|71130.5|71115.5|71112.9|71097.9|71133.6|71118.6|71106.9|71091.9|294
1740073200000|2025-02-20 17:40:00|71112.8|71097.8|71081.1|71066.1|71118.8|71103.8|71077.6|71062.6|392
1740073500000|2025-02-20 17:45:00|71082.2|71067.2|71110.3|71095.3|71120.7|71105.7|71081.4|71066.4|409
1740073800000|2025-02-20 17:50:00|71110.6|71095.6|71123.1|71108.1|71124.8|71109.8|71104.3|71089.3|308
1740074100000|2025-02-20 17:55:00|71122.9|71107.9|71113.8|71098.8|71127.7|71112.7|71108.2|71093.2|336
1740074400000|2025-02-20 18:00:00|71117.6|71102.6|71135.8|71120.8|71139.1|71124.1|71117.6|71102.6|372
1740074700000|2025-02-20 18:05:00|71135.7|71120.7|71105.2|71090.2|71135.7|71120.7|71105|71090|293
1740075000000|2025-02-20 18:10:00|71105.3|71090.3|71069.8|71054.8|71105.3|71090.3|71065.7|71050.7|342
1740075300000|2025-02-20 18:15:00|71066.8|71051.8|71084.9|71064.9|71086.1|71069.8|71060.4|71045.4|357
1740075600000|2025-02-20 18:20:00|71085.2|71065.2|71091.2|71076.2|71102|71082|71084.4|71065.2|288
1740075900000|2025-02-20 18:25:00|71092.8|71077.8|71098|71083|71102|71087|71090.8|71075.8|186
1740076200000|2025-02-20 18:30:00|71097.9|71082.9|71068.6|71053.6|71098.1|71083.1|71063|71048|256
1740076500000|2025-02-20 18:35:00|71068.7|71053.7|71055.6|71040.6|71070.6|71055.6|71054.4|71039.4|221
1740076800000|2025-02-20 18:40:00|71055.4|71040.4|71056.3|71041.3|71058.9|71043.9|71051.2|71036.2|216
1740077100000|2025-02-20 18:45:00|71056.1|71041.1|71051.1|71036.1|71057.1|71042.1|71048|71033|183
1740077400000|2025-02-20 18:50:00|71051|71036|71067.5|71052.5|71067.7|71052.7|71050.5|71035.5|225
1740077700000|2025-02-20 18:55:00|71067.4|71052.4|71052.2|71037.2|71071|71056|71048|71033|290
1740078000000|2025-02-20 19:00:00|71051.8|71036.8|71080.1|71065.1|71081.1|71066.1|71051.4|71036.4|319
1740078300000|2025-02-20 19:05:00|71079.8|71064.8|71082.4|71067.4|71092.8|71077.8|71078.1|71063.1|307
1740078600000|2025-02-20 19:10:00|71082.2|71067.2|71062.5|71047.5|71082.2|71067.2|71062.3|71047.3|280
1740078900000|2025-02-20 19:15:00|71062.7|71047.7|71094.4|71079.4|71095.8|71080.8|71062.7|71047.7|218
1740079200000|2025-02-20 19:20:00|71094.6|71079.6|71105.4|71090.4|71105.4|71090.4|71092.6|71077.6|217
1740079500000|2025-02-20 19:25:00|71105.6|71090.6|71085.8|71070.8|71110.2|71095.2|71085.5|71070.5|207
1740079800000|2025-02-20 19:30:00|71085.2|71070.2|71078.6|71063.6|71090|71075|71072.6|71057.6|251
1740080100000|2025-02-20 19:35:00|71078.7|71063.7|71065|71050|71082|71067|71064.6|71049.6|241
1740080400000|2025-02-20 19:40:00|71064.9|71049.9|71049.5|71034.5|71066|71051|71047.9|71032.9|227
1740080700000|2025-02-20 19:45:00|71049.4|71034.4|71023.4|71008.4|71053.9|71038.9|71020.3|71005.3|312
1740081000000|2025-02-20 19:50:00|71023.5|71008.5|71028.9|71013.9|71031.7|71016.7|71022.7|71007.7|278
1740081300000|2025-02-20 19:55:00|71028.8|71013.8|71027.8|71012.8|71031.7|71016.7|71016.4|71001.4|308
1740081600000|2025-02-20 20:00:00|71027.7|71012.7|71044|71029|71045.7|71030.7|71027.7|71012.7|234
1740081900000|2025-02-20 20:05:00|71043.9|71028.9|71060|71045|71063.8|71048.8|71042.9|71027.9|173
1740082200000|2025-02-20 20:10:00|71057.3|71042.3|71060.8|71045.8|71062.6|71047.6|71052.3|71037.3|200
1740082500000|2025-02-20 20:15:00|71060.7|71045.7|71066.2|71051.2|71068.4|71053.4|71057.6|71042.6|172
1740082800000|2025-02-20 20:20:00|71066.1|71051.1|71052.6|71037.6|71069.9|71054.9|71051.5|71036.5|129
1740083100000|2025-02-20 20:25:00|71052.4|71037.4|71051.8|71036.8|71054.4|71039.4|71047.1|71032.1|163
1740083400000|2025-02-20 20:30:00|71051.6|71036.6|71050|71035|71054.6|71039.6|71048.1|71033.1|193
1740083700000|2025-02-20 20:35:00|71050.2|71035.2|71056.1|71041.1|71056.1|71041.1|71045.8|71030.8|153
1740084000000|2025-02-20 20:40:00|71056|71041|71047.3|71032.3|71059.1|71044.1|71047.1|71032.1|167
1740084300000|2025-02-20 20:45:00|71046.9|71031.9|71026.1|71011.1|71047.3|71032.3|71023.8|71008.8|198
1740084600000|2025-02-20 20:50:00|71025.9|71010.9|71023.8|71008.8|71032.7|71017.7|71017.7|71002.7|234
1740084900000|2025-02-20 20:55:00|71023.5|71008.5|71020|71005|71029.9|71014.9|71016.5|71001.5|277
1740085200000|2025-02-20 21:00:00|71021.8|71006.8|71016.6|71001.6|71023.8|71008.8|71015.1|71000.1|157
1740085500000|2025-02-20 21:05:00|71016.4|71001.4|71024.8|71009.8|71025.1|71010.1|71016.4|71001.4|73
1740085800000|2025-02-20 21:10:00|71024.6|71009.6|71033.6|71013.6|71033.8|71017|71022.4|71007.4|95
1740086100000|2025-02-20 21:15:00|71033.9|71013.9|71029.4|71014.4|71036.9|71017.3|71028.9|71011.8|90
1740086400000|2025-02-20 21:20:00|71029.2|71014.2|71025.8|71010.8|71029.2|71014.2|71023.6|71008.6|49
1740086700000|2025-02-20 21:25:00|71026.1|71011.1|71018.2|71003.2|71027|71012|71014.1|70999.1|100
1740087000000|2025-02-20 21:30:00|71018.9|71003.9|71021.9|71001.9|71024.9|71006.6|71017.8|70997.8|70
1740087300000|2025-02-20 21:35:00|71021.8|71001.8|71031|71011|71031|71011|71018.3|70998.3|92
1740087600000|2025-02-20 21:40:00|71030.4|71010.4|71025.2|71005.2|71032.2|71012.2|71024.9|71004.9|114
1740087900000|2025-02-20 21:45:00|71025.1|71005.1|71024.9|71004.9|71027.7|71007.7|71021.8|71001.8|110
1740088200000|2025-02-20 21:50:00|71025|71005|71032.8|71012.8|71033.7|71013.7|71024.9|71004.9|67
1740088500000|2025-02-20 21:55:00|71032.7|71012.7|71029.4|71009.1|71036|71015.1|71027.2|71003.6|220
1740088800000|2025-02-20 22:00:00|71046|70997.8|71094|71010.6|71096.3|71010.6|71046|70989|55
1740089100000|2025-02-20 22:05:00|71087.6|71008.3|71070.7|71010.7|71087.6|71019.6|71051.5|71000|118
1740089400000|2025-02-20 22:10:00|71070.5|71010.5|71069.3|71009.2|71078.7|71012.6|71061.7|71003.8|125
1740089700000|2025-02-20 22:15:00|71068.9|71009.3|71067.2|71017.5|71070.9|71021.3|71060.7|71005.6|170
1740090000000|2025-02-20 22:20:00|71067.5|71021.3|71064.5|71016.1|71069.9|71023.4|71062.7|71016|183
1740090300000|2025-02-20 22:25:00|71064.4|71015.7|71072.9|71018.9|71074.9|71023|71064.2|71010.1|218
1740090600000|2025-02-20 22:30:00|71073.4|71018.2|71075.1|71013.6|71080.8|71031.1|71068.5|71012.6|204
1740090900000|2025-02-20 22:35:00|71075.2|71013.5|71070.6|71019.8|71078.2|71021.7|71069.8|71010.8|277
1740091200000|2025-02-20 22:40:00|71070|71022.4|71080.6|71014|71081.8|71022.5|71061.6|71013.1|184
1740091500000|2025-02-20 22:45:00|71080.2|71015.8|71073.8|71023|71080.4|71023.4|71072|71013.3|182
1740091800000|2025-02-20 22:50:00|71074.1|71022.6|71081.6|71025.9|71081.8|71026.7|71065.6|71019.2|165
1740092100000|2025-02-20 22:55:00|71080.4|71026.3|71078.7|71027.8|71091.5|71033.1|71068.4|71020.7|261
1740092400000|2025-02-20 23:00:00|71078.9|71027.9|71025.5|71004.3|71081|71029.2|71025.5|71004|323
1740092700000|2025-02-20 23:05:00|71025.4|71004.4|71018|70998|71027.9|71007|71018|70998|174
1740093000000|2025-02-20 23:10:00|71018.5|70998.5|71012.7|70992.7|71027.4|71007.4|71011.9|70991.9|227
1740093300000|2025-02-20 23:15:00|71011.1|70991.1|71021.3|71001.3|71024.1|71004.1|71011.1|70991.1|179
1740093600000|2025-02-20 23:20:00|71021.4|71001.4|71014.1|70994.1|71021.7|71001.7|71013|70993|152
1740093900000|2025-02-20 23:25:00|71014.5|70994.5|71016.3|70996.3|71016.3|70996.3|71011.3|70991.3|118
1740094200000|2025-02-20 23:30:00|71016.4|70996.4|71029.1|71009.1|71034.7|71014.7|71004.4|70984.4|243
1740094500000|2025-02-20 23:35:00|71028.9|71008.9|71036.3|71016.3|71037.7|71017.7|71027.2|71007.2|176
1740094800000|2025-02-20 23:40:00|71036.2|71016.2|71019.6|70999.6|71036.7|71016.7|71018.4|70998.4|219
1740095100000|2025-02-20 23:45:00|71019.8|70999.8|71028.1|71008.1|71028.1|71008.1|71019.8|70999.8|189
1740095400000|2025-02-20 23:50:00|71028.3|71008.3|71037.1|71017.1|71037.8|71017.8|71028.3|71008.3|153
1740095700000|2025-02-20 23:55:00|71036.9|71016.9|71038.9|71018.9|71042|71022|71036.9|71016.9|98
1740096000000|2025-02-21 00:00:00|71039|71019|71054.9|71034.9|71057.5|71037.5|71038.3|71018.3|272
1740096300000|2025-02-21 00:05:00|71055|71035|71049.3|71029.3|71058|71038|71041.6|71021.6|210
1740096600000|2025-02-21 00:10:00|71049.8|71029.8|71048.6|71028.6|71059|71039|71045.3|71025.3|199
1740096900000|2025-02-21 00:15:00|71048.4|71028.4|71063|71043|71065.4|71046.6|71046|71026|194
1740097200000|2025-02-21 00:20:00|71063.1|71043.1|71074.3|71054.3|71075.9|71055.9|71055.8|71036.2|180
1740097500000|2025-02-21 00:25:00|71074.6|71054.6|71079.4|71059.4|71086.1|71066.1|71073|71053|177
1740097800000|2025-02-21 00:30:00|71079.5|71059.5|71082.8|71062.8|71084.7|71064.7|71072.9|71052.9|213
1740098100000|2025-02-21 00:35:00|71082.7|71062.7|71093.6|71073.6|71094.3|71074.3|71082.5|71062.5|219
1740098400000|2025-02-21 00:40:00|71093.5|71073.5|71108|71088|71108.9|71088.9|71091|71071|200
1740098700000|2025-02-21 00:45:00|71108.2|71088.2|71097.2|71077.2|71110.6|71090.6|71096.1|71076.1|181
1740099000000|2025-02-21 00:50:00|71098.3|71078.3|71108.7|71088.7|71110.5|71090.5|71098.3|71078.3|226
1740099300000|2025-02-21 00:55:00|71109.6|71089.6|71105|71085|71109.9|71089.9|71097.5|71077.5|195
1740099600000|2025-02-21 01:00:00|71104.9|71084.9|71101.5|71086.5|71110.8|71095.8|71093.3|71078.3|312
1740099900000|2025-02-21 01:05:00|71101.7|71086.7|71103.2|71088.2|71116.2|71097.7|71099.6|71084.5|271
1740100200000|2025-02-21 01:10:00|71103.4|71088.4|71100.8|71085.8|71110.7|71095.7|71097.1|71082.1|199
1740100500000|2025-02-21 01:15:00|71099.5|71084.5|71085|71070|71102|71084.9|71082.3|71067.3|257
1740100800000|2025-02-21 01:20:00|71085.1|71070.1|71099.2|71084.2|71104.7|71089.7|71084.8|71069.8|252
1740101100000|2025-02-21 01:25:00|71099|71084|71118.3|71103.3|71124.5|71109.5|71099|71084|253
1740101400000|2025-02-21 01:30:00|71118.1|71103.1|71124|71109|71126.3|71111.3|71111.9|71096.9|322
1740101700000|2025-02-21 01:35:00|71124.1|71109.1|71132.5|71112.5|71134.6|71114.6|71119.6|71104.6|266
1740102000000|2025-02-21 01:40:00|71132.2|71112.2|71129.7|71114.7|71140.2|71125.2|71123.8|71108.8|287
1740102300000|2025-02-21 01:45:00|71129.5|71114.5|71131.4|71111.4|71135.4|71119.7|71119.4|71104.4|269
1740102600000|2025-02-21 01:50:00|71131.2|71111.2|71116|71101|71131.2|71111.2|71114.2|71099.2|251
1740102900000|2025-02-21 01:55:00|71115.6|71100.6|71126.1|71111.1|71126.1|71111.1|71113.4|71098.4|277
1740103200000|2025-02-21 02:00:00|71125.9|71110.9|71111.8|71096.8|71128.1|71113.1|71111.3|71096.3|252
1740103500000|2025-02-21 02:05:00|71112|71097|71093.7|71078.7|71116.1|71101.1|71093.7|71078.7|203
1740103800000|2025-02-21 02:10:00|71092.7|71077.7|71065.1|71050.1|71092.7|71077.7|71062.3|71047.3|345
1740104100000|2025-02-21 02:15:00|71065.2|71050.2|71041.5|71026.5|71073.3|71058.3|71039.1|71024.1|319
1740104400000|2025-02-21 02:20:00|71041.9|71026.9|71050|71035|71060|71045|71041.9|71026.9|249
1740104700000|2025-02-21 02:25:00|71050.1|71035.1|71075.7|71060.7|71075.8|71060.8|71044.6|71029.6|291
1740105000000|2025-02-21 02:30:00|71076|71061|71068|71053|71083|71068|71064.1|71049.1|436
1740105300000|2025-02-21 02:35:00|71068.2|71053.2|71061.6|71046.6|71074.5|71059.5|71058.1|71043.1|304
1740105600000|2025-02-21 02:40:00|71061.4|71046.4|71056.8|71041.8|71061.5|71046.5|71048|71033|255
1740105900000|2025-02-21 02:45:00|71056.7|71041.7|71031|71016|71056.7|71041.7|71030.9|71015.9|230
1740106200000|2025-02-21 02:50:00|71030.9|71015.9|71022.4|71007.4|71043.6|71028.6|71022|71007|276
1740106500000|2025-02-21 02:55:00|71022.3|71007.3|71017.5|71002.5|71026.6|71011.6|71014.1|70999.1|340
1740106800000|2025-02-21 03:00:00|71017.2|71002.2|71027.9|71012.9|71037.4|71022.4|71013.4|70998.4|329
1740107100000|2025-02-21 03:05:00|71027.7|71012.7|71017.6|71002.6|71030.6|71015.6|71014.1|70999.1|250
1740107400000|2025-02-21 03:10:00|71017.5|71002.5|71024.7|71009.7|71034.1|71019.1|71010.9|70995.9|253
1740107700000|2025-02-21 03:15:00|71024.8|71009.8|71017.8|71002.8|71025.4|71010.4|71012.7|70997.7|221
1740108000000|2025-02-21 03:20:00|71017.6|71002.6|71022|71007|71023.8|71008.8|71016.5|71001.5|237
1740108300000|2025-02-21 03:25:00|71021.8|71006.8|71009.9|70994.9|71024.6|71009.6|71009.4|70994.4|185
1740108600000|2025-02-21 03:30:00|71010|70995|71025.5|71010.5|71025.6|71010.6|71010|70995|240
1740108900000|2025-02-21 03:35:00|71025.7|71010.7|71026|71011|71033|71018|71024.8|71009.8|194
1740109200000|2025-02-21 03:40:00|71026.5|71011.5|71025.2|71010.2|71030.4|71015.4|71017.6|71002.6|183
1740109500000|2025-02-21 03:45:00|71025|71010|71018.9|71003.9|71025.5|71010.5|71016.9|71001.9|168
1740109800000|2025-02-21 03:50:00|71018.8|71003.8|71009.8|70994.8|71018.8|71003.8|71009.6|70994.6|123
1740110100000|2025-02-21 03:55:00|71009.6|70994.6|71017.6|71002.6|71024.8|71009.8|71004.1|70989.1|135
1740110400000|2025-02-21 04:00:00|71017.7|71002.7|71010.2|70995.2|71026.1|71011.1|71007.5|70992.5|176
1740110700000|2025-02-21 04:05:00|71010.3|70995.3|71008.4|70993.4|71016.5|71001.5|71008.4|70993.4|117
1740111000000|2025-02-21 04:10:00|71008.5|70993.5|71011.2|70996.2|71013|70998|71002.9|70987.9|130
1740111300000|2025-02-21 04:15:00|71011.1|70996.1|71002.4|70987.4|71011.5|70996.5|71002.2|70987.2|115
1740111600000|2025-02-21 04:20:00|71003.4|70988.4|71005|70990|71011.6|70996.6|71003|70988|144
1740111900000|2025-02-21 04:25:00|71004.7|70989.7|71010.4|70995.4|71010.4|70995.4|71002.3|70987.3|72
1740112200000|2025-02-21 04:30:00|71010.3|70995.3|71008.1|70993.1|71010.5|70995.5|71004.2|70989.2|103
1740112500000|2025-02-21 04:35:00|71007.8|70992.8|71008.9|70993.9|71013.5|70998.5|71007.4|70992.4|141
1740112800000|2025-02-21 04:40:00|71009|70994|71017.3|71002.3|71019.1|71004.1|71007.3|70992.3|91
1740113100000|2025-02-21 04:45:00|71017.4|71002.4|71036.4|71021.4|71038.3|71023.3|71017.4|71002.4|133
1740113400000|2025-02-21 04:50:00|71036.2|71021.2|71029.5|71014.5|71036.2|71021.2|71027.3|71012.3|110
1740113700000|2025-02-21 04:55:00|71028.9|71013.9|71041.1|71026.1|71051.8|71036.8|71027.2|71012.2|194
1740114000000|2025-02-21 05:00:00|71041.3|71026.3|71044.6|71029.6|71046.8|71031.8|71030.8|71015.8|220
1740114300000|2025-02-21 05:05:00|71044.4|71029.4|71065.6|71050.6|71065.9|71050.9|71042.6|71027.6|188
1740114600000|2025-02-21 05:10:00|71065.7|71050.7|71063.5|71048.5|71071.1|71056.1|71060.2|71045.2|189
1740114900000|2025-02-21 05:15:00|71063.4|71048.4|71053.6|71038.6|71063.5|71048.5|71045.6|71030.6|179
1740115200000|2025-02-21 05:20:00|71053.5|71038.5|71060.2|71045.2|71063.7|71048.7|71051.4|71036.4|204
1740115500000|2025-02-21 05:25:00|71060.1|71045.1|71058.7|71043.7|71062.2|71047.2|71051.3|71036.3|206
1740115800000|2025-02-21 05:30:00|71057.4|71042.4|71060.1|71045.1|71069.4|71054.4|71056.3|71041.3|202
1740116100000|2025-02-21 05:35:00|71060.2|71045.2|71065.8|71050.8|71065.8|71050.8|71053.4|71038.4|175
1740116400000|2025-02-21 05:40:00|71065.7|71050.7|71071.7|71056.7|71073.8|71058.8|71064.2|71049.2|200
1740116700000|2025-02-21 05:45:00|71071.6|71056.6|71078.7|71063.7|71078.9|71063.9|71068.4|71053.4|205
1740117000000|2025-02-21 05:50:00|71078.8|71063.8|71082.4|71067.4|71091.9|71076.9|71076.7|71061.7|227
1740117300000|2025-02-21 05:55:00|71082.5|71067.5|71082.6|71067.6|71083.3|71068.3|71073.4|71058.4|213
1740117600000|2025-02-21 06:00:00|71082.8|71067.8|71087.9|71072.9|71092.8|71077.8|71078.6|71063.6|316
1740117900000|2025-02-21 06:05:00|71087.8|71072.8|71087.5|71072.5|71094.8|71079.8|71085.8|71070.8|245
1740118200000|2025-02-21 06:10:00|71087.4|71072.4|71080.8|71065.8|71091.1|71076.1|71077.9|71062.9|200
1740118500000|2025-02-21 06:15:00|71080.9|71065.9|71087.2|71072.2|71090.2|71075.2|71074.2|71059.2|209
1740118800000|2025-02-21 06:20:00|71087.1|71072.1|71100.9|71085.9|71108.5|71093.5|71085.4|71070.4|267
1740119100000|2025-02-21 06:25:00|71101|71086|71099.6|71084.6|71115.2|71100.2|71099.4|71084.4|297
1740119400000|2025-02-21 06:30:00|71099.8|71084.8|71087.7|71072.7|71103.3|71088.3|71087.7|71072.7|247
1740119700000|2025-02-21 06:35:00|71089.4|71074.4|71078.9|71063.9|71089.5|71074.5|71078.2|71063.2|214
1740120000000|2025-02-21 06:40:00|71078.7|71063.7|71091.5|71076.5|71094.8|71079.8|71078.6|71063.6|187
1740120300000|2025-02-21 06:45:00|71091.4|71076.4|71097.8|71082.8|71098.8|71083.8|71089.4|71074.4|249
1740120600000|2025-02-21 06:50:00|71098|71083|71097.9|71082.9|71102.3|71087.3|71088.3|71073.3|227
1740120900000|2025-02-21 06:55:00|71097.6|71082.6|71113.4|71093.4|71114.5|71099.5|71097.6|71082.6|302
1740121200000|2025-02-21 07:00:00|71101.4|71086.4|71077.8|71062.8|71101.5|71086.5|71076.2|71061.2|518
1740121500000|2025-02-21 07:05:00|71077.7|71062.7|71063|71048|71083.4|71068.4|71061.1|71046.1|399
1740121800000|2025-02-21 07:10:00|71064.6|71049.6|71064.6|71049.6|71069|71054|71048|71033|423
1740122100000|2025-02-21 07:15:00|71064.5|71049.5|71055.3|71040.3|71065.8|71050.8|71053.8|71038.8|397
1740122400000|2025-02-21 07:20:00|71055.2|71040.2|71054.1|71039.1|71065.6|71050.6|71047.5|71032.5|345
1740122700000|2025-02-21 07:25:00|71054|71039|71052.1|71037.1|71060.5|71045.5|71047.8|71032.8|310
1740123000000|2025-02-21 07:30:00|71052|71037|71055.3|71040.3|71064.4|71049.4|71048.2|71033.2|441
1740123300000|2025-02-21 07:35:00|71055.2|71040.2|71069.2|71054.2|71077.4|71062.4|71049|71034|395
1740123600000|2025-02-21 07:40:00|71069.5|71054.5|71052.8|71037.8|71077.4|71062.4|71052.7|71037.7|439
1740123900000|2025-02-21 07:45:00|71052.9|71037.9|71053.3|71038.3|71057.3|71042.3|71037.4|71022.4|411
1740124200000|2025-02-21 07:50:00|71053.4|71038.4|71065.7|71050.7|71067.9|71052.9|71044.5|71029.5|457
1740124500000|2025-02-21 07:55:00|71065.6|71050.6|71087.7|71072.7|71090|71075|71064.6|71049.6|440
1740124800000|2025-02-21 08:00:00|71087.5|71072.5|71092.9|71077.9|71095.9|71080.9|71082.5|71067.5|499
1740125100000|2025-02-21 08:05:00|71093|71078|71078.4|71063.4|71098.8|71083.8|71074.3|71059.3|497
1740125400000|2025-02-21 08:10:00|71078.7|71063.7|71096.1|71059.5|71105|71090|71078.6|71059.5|475
1740125700000|2025-02-21 08:15:00|71107.4|71040.5|71208.5|71193.5|71254.3|71234.6|71107.4|71040.5|871
1740126000000|2025-02-21 08:20:00|71208.1|71193.1|71195.2|71180.2|71235.6|71220.6|71192.9|71177.9|762
1740126300000|2025-02-21 08:25:00|71196.7|71181.7|71227.6|71207.6|71232.8|71212.8|71185.6|71170.6|595
1740126600000|2025-02-21 08:30:00|71235.9|71199.9|71165.1|71150.1|71235.9|71199.9|71151.1|71121|695
1740126900000|2025-02-21 08:35:00|71164.8|71149.8|71140.8|71125.8|71166.9|71151.9|71140.3|71125.3|521
1740127200000|2025-02-21 08:40:00|71141.4|71126.4|71153.1|71138.1|71153.2|71138.2|71123.3|71108.3|482
1740127500000|2025-02-21 08:45:00|71153.2|71138.2|71151.3|71136.3|71174.9|71159.9|71147.1|71132.1|535
1740127800000|2025-02-21 08:50:00|71151.5|71136.5|71195.3|71180.3|71199.8|71184.8|71148.8|71133.8|474
1740128100000|2025-02-21 08:55:00|71195.4|71180.4|71199.1|71179.1|71202|71187|71186.2|71171.2|392
1740128400000|2025-02-21 09:00:00|71193.4|71170|71180.6|71165.6|71209.8|71194.8|71169.6|71154.6|549
1740128700000|2025-02-21 09:05:00|71180.3|71165.3|71176.5|71161.5|71186.9|71171.9|71166|71151|463
1740129000000|2025-02-21 09:10:00|71176.8|71161.8|71216.7|71201.7|71216.9|71201.9|71174.8|71159.8|503
1740129300000|2025-02-21 09:15:00|71216.8|71201.8|71244.3|71229.3|71244.5|71229.5|71216.2|71201.2|501
1740129600000|2025-02-21 09:20:00|71243.8|71228.8|71221.4|71206.4|71244.1|71229.1|71217.5|71202.5|407
1740129900000|2025-02-21 09:25:00|71221.8|71206.8|71221.9|71206.9|71232|71217|71214.3|71199.3|369
1740130200000|2025-02-21 09:30:00|71226.5|71211.5|71205|71190|71226.5|71211.5|71194.4|71179.4|481
1740130500000|2025-02-21 09:35:00|71205.1|71190.1|71201.3|71186.3|71215.9|71200.9|71188.3|71173.3|493
1740130800000|2025-02-21 09:40:00|71201.5|71186.5|71218.3|71203.3|71218.8|71203.8|71197.8|71182.8|330
1740131100000|2025-02-21 09:45:00|71221.2|71206.2|71252.7|71237.7|71253|71238|71221.2|71206.2|392
1740131400000|2025-02-21 09:50:00|71252.8|71237.8|71254.7|71239.7|71259.8|71244.8|71239.1|71224.1|405
1740131700000|2025-02-21 09:55:00|71255.2|71240.2|71248.7|71233.7|71264.6|71249.6|71245.1|71230.1|513
1740132000000|2025-02-21 10:00:00|71248.6|71233.6|71238.6|71223.6|71252.7|71237.7|71232.7|71217.7|519
1740132300000|2025-02-21 10:05:00|71238.7|71223.7|71271.6|71256.6|71271.7|71256.7|71232.7|71217.7|475
1740132600000|2025-02-21 10:10:00|71271.7|71256.7|71264|71249|71273|71258|71258.8|71243.8|367
1740132900000|2025-02-21 10:15:00|71264.2|71249.2|71244|71229|71264.5|71249.5|71244|71229|420
1740133200000|2025-02-21 10:20:00|71243.9|71228.9|71241.4|71226.4|71245.3|71230.3|71232.3|71217.3|389
1740133500000|2025-02-21 10:25:00|71241.3|71226.3|71239.1|71224.1|71244|71229|71234.7|71219.7|370
1740133800000|2025-02-21 10:30:00|71239.4|71224.4|71256|71241|71258.3|71243.3|71235.5|71220.5|366
1740134100000|2025-02-21 10:35:00|71255.9|71240.9|71252.5|71237.5|71262.7|71247.7|71246.3|71231.3|390
1740134400000|2025-02-21 10:40:00|71252.6|71237.6|71256|71241|71264.6|71249.6|71248.2|71233.2|328
1740134700000|2025-02-21 10:45:00|71255.9|71240.9|71261.9|71246.9|71266.7|71251.7|71251.5|71236.5|314
1740135000000|2025-02-21 10:50:00|71262.2|71247.2|71258.3|71243.3|71266.3|71251.3|71253.5|71238.5|323
1740135300000|2025-02-21 10:55:00|71258.2|71243.2|71279.7|71264.7|71282.4|71267.4|71253.7|71238.7|412
1740135600000|2025-02-21 11:00:00|71279.9|71264.9|71287|71272|71293.2|71278.2|71279.9|71264.9|392
1740135900000|2025-02-21 11:05:00|71287.1|71272.1|71280.2|71265.2|71292.8|71277.8|71279.2|71264.2|392
1740136200000|2025-02-21 11:10:00|71280.4|71265.4|71265.6|71250.6|71284.8|71269.8|71263.5|71248.5|374
1740136500000|2025-02-21 11:15:00|71265.7|71250.7|71267|71252|71277.4|71262.4|71264.7|71249.7|285
1740136800000|2025-02-21 11:20:00|71267.2|71252.2|71265.8|71250.8|71283.8|71268.8|71265.7|71250.7|269
1740137100000|2025-02-21 11:25:00|71264.8|71249.8|71250.6|71235.6|71266.7|71251.7|71247.3|71232.3|221
1740137400000|2025-02-21 11:30:00|71250.5|71235.5|71238|71223|71252.1|71237.1|71237.4|71222.4|215
1740137700000|2025-02-21 11:35:00|71238.2|71223.2|71226.7|71211.7|71248.8|71233.8|71225.6|71210.6|320
1740138000000|2025-02-21 11:40:00|71226.8|71211.8|71247.2|71232.2|71247.6|71232.6|71219.5|71204.5|340
1740138300000|2025-02-21 11:45:00|71247.5|71232.5|71238.2|71223.2|71253.6|71238.6|71237|71222|347
1740138600000|2025-02-21 11:50:00|71238.3|71223.3|71245.5|71230.5|71247.9|71232.9|71233.6|71218.6|331
1740138900000|2025-02-21 11:55:00|71245.8|71230.8|71251.4|71236.4|71255.2|71240.2|71238.1|71223.1|357
1740139200000|2025-02-21 12:00:00|71251.1|71236.1|71251.8|71236.8|71254.9|71239.9|71239|71224|424
1740139500000|2025-02-21 12:05:00|71251.9|71236.9|71274.4|71259.4|71275.6|71260.6|71251.9|71236.9|370
1740139800000|2025-02-21 12:10:00|71274.3|71259.3|71310|71295|71317.3|71302.3|71274.3|71259.3|421
1740140100000|2025-02-21 12:15:00|71308.6|71293.6|71284.3|71269.3|71311|71296|71281.8|71266.8|344
1740140400000|2025-02-21 12:20:00|71284.2|71269.2|71274.4|71259.4|71292.4|71277.4|71272.7|71257.7|347
1740140700000|2025-02-21 12:25:00|71273.9|71258.9|71254.8|71239.8|71275|71260|71253.6|71238.6|267
1740141000000|2025-02-21 12:30:00|71254.7|71239.7|71260.8|71245.8|71268.1|71253.1|71249.2|71234.2|339
1740141300000|2025-02-21 12:35:00|71260.9|71245.9|71274.8|71259.8|71281.9|71266.9|71258.5|71243.5|346
1740141600000|2025-02-21 12:40:00|71275.2|71260.2|71259.5|71244.5|71279.6|71264.6|71258.2|71243.2|369
1740141900000|2025-02-21 12:45:00|71259.4|71244.4|71294.5|71279.5|71295.1|71280.1|71244|71229|346
1740142200000|2025-02-21 12:50:00|71294.6|71279.6|71295.7|71280.7|71305.9|71290.9|71292.5|71277.5|410
1740142500000|2025-02-21 12:55:00|71296|71281|71301.8|71286.8|71316.9|71300.3|71296|71280.9|491
1740142800000|2025-02-21 13:00:00|71301.5|71286.5|71294.8|71279.8|71303.7|71288.7|71281.8|71266.8|452
1740143100000|2025-02-21 13:05:00|71294.7|71279.7|71283.8|71268.8|71294.8|71279.8|71267.9|71252.9|362
1740143400000|2025-02-21 13:10:00|71283.9|71268.9|71276|71261|71288.5|71273.5|71274.1|71259.1|358
1740143700000|2025-02-21 13:15:00|71275.8|71260.8|71287.1|71272.1|71304.9|71289.9|71273.7|71258.7|396
1740144000000|2025-02-21 13:20:00|71286.9|71271.9|71274|71259|71290.4|71275.4|71263|71248|417
1740144300000|2025-02-21 13:25:00|71275.1|71260.1|71263.2|71248.2|71281.2|71266.2|71258.4|71243.4|311
1740144600000|2025-02-21 13:30:00|71262.9|71247.9|71242.8|71227.8|71266.8|71251.8|71242.8|71227.8|435
1740144900000|2025-02-21 13:35:00|71243|71228|71227.4|71212.4|71256.3|71241.3|71226.1|71211.1|398
1740145200000|2025-02-21 13:40:00|71227.6|71212.6|71228.8|71213.8|71229|71214|71215.4|71200.4|381
1740145500000|2025-02-21 13:45:00|71228.6|71213.6|71200.5|71185.5|71228.6|71213.6|71197.4|71182.4|468
1740145800000|2025-02-21 13:50:00|71200.7|71185.7|71207.8|71192.8|71227.5|71212.5|71197.6|71182.6|524
1740146100000|2025-02-21 13:55:00|71207.9|71192.9|71211.1|71196.1|71215.2|71200.2|71194.2|71179.2|406
1740146400000|2025-02-21 14:00:00|71211.7|71196.7|71198.4|71183.4|71212.7|71197.7|71178.1|71163.1|632
1740146700000|2025-02-21 14:05:00|71198.5|71183.5|71198|71183|71225.3|71210.3|71184.4|71169.4|659
1740147000000|2025-02-21 14:10:00|71197.8|71182.8|71210.7|71195.7|71220|71205|71193.5|71178.5|523
1740147300000|2025-02-21 14:15:00|71210.1|71195.1|71211.4|71196.4|71219.1|71204.1|71205.4|71190.4|411
1740147600000|2025-02-21 14:20:00|71210.3|71195.3|71223.4|71208.4|71235.2|71220.2|71207.4|71192.4|476
1740147900000|2025-02-21 14:25:00|71223.2|71208.2|71201.6|71186.6|71223.2|71208.2|71198.4|71183.4|465
1740148200000|2025-02-21 14:30:00|71201.3|71186.3|71208.8|71193.8|71216.3|71201.3|71196|71181|604
1740148500000|2025-02-21 14:35:00|71207.6|71192.6|71221|71206|71250.5|71230.5|71201.4|71186.4|709
1740148800000|2025-02-21 14:40:00|71221.1|71206.1|71199.7|71166.8|71223.6|71208.6|71189.9|71162.6|581
1740149100000|2025-02-21 14:45:00|71169.8|71091.2|71172.2|71157.2|71175.7|71160.7|71100.8|71080.8|899
1740149400000|2025-02-21 14:50:00|71172|71157|71149.5|71134.5|71184.6|71169.6|71138.2|71123.2|757
1740149700000|2025-02-21 14:55:00|71149.2|71134.2|71181|71156.3|71194.5|71179.5|71147|71132|522
1740150000000|2025-02-21 15:00:00|71187.2|71167.2|71210.2|71195.2|71211.2|71196.2|71145.5|71125.5|776
1740150300000|2025-02-21 15:05:00|71210.3|71195.3|71213.3|71198.3|71243.1|71228.1|71180.1|71162.6|799
1740150600000|2025-02-21 15:10:00|71213.2|71198.2|71271.8|71256.8|71274.4|71259.4|71210.5|71195.5|693
1740150900000|2025-02-21 15:15:00|71271.6|71256.6|71292.8|71277.8|71308.6|71290.1|71262.6|71247.6|744
1740151200000|2025-02-21 15:20:00|71293.9|71278.9|71349.2|71334.2|71357.2|71342.2|71287|71272|715
1740151500000|2025-02-21 15:25:00|71347.2|71332.2|71358.7|71343.7|71359.7|71344.7|71326.8|71311.8|714
1740151800000|2025-02-21 15:30:00|71358.9|71343.9|71335.5|71320.5|71372.4|71357.4|71331.3|71316.3|648
1740152100000|2025-02-21 15:35:00|71335.3|71320.3|71345.8|71330.8|71347.3|71332.3|71314.3|71299.3|646
1740152400000|2025-02-21 15:40:00|71345.9|71330.9|71356.8|71341.8|71357.6|71342.6|71335|71320|608
1740152700000|2025-02-21 15:45:00|71356.6|71341.6|71327.5|71312.5|71358.5|71343.5|71323|71308|568
1740153000000|2025-02-21 15:50:00|71327.3|71312.3|71339.7|71324.7|71350|71331.9|71316.5|71301.5|551
1740153300000|2025-02-21 15:55:00|71340.3|71325.3|71369.1|71354.1|71372.9|71357.9|71338.2|71323.2|700
1740153600000|2025-02-21 16:00:00|71370.3|71355.3|71358.5|71343.5|71378.8|71363.8|71343.7|71328.7|747
1740153900000|2025-02-21 16:05:00|71358.3|71343.3|71366.5|71351.5|71366.5|71351.5|71349.6|71334.6|506
1740154200000|2025-02-21 16:10:00|71366.2|71351.2|71367.1|71352.1|71377.5|71362.5|71359.2|71344.2|498
1740154500000|2025-02-21 16:15:00|71367.4|71352.4|71368.6|71353.6|71375.2|71360.2|71359.9|71344.9|492
1740154800000|2025-02-21 16:20:00|71368.4|71353.4|71386.1|71371.1|71390.1|71375.1|71359.8|71344.8|439
1740155100000|2025-02-21 16:25:00|71386.5|71371.5|71383.4|71368.4|71396.6|71381.6|71370.2|71355.2|489
1740155400000|2025-02-21 16:30:00|71384|71369|71350.8|71335.8|71391|71376|71348|71333|434
1740155700000|2025-02-21 16:35:00|71350.6|71335.6|71361.7|71346.7|71365|71350|71349.9|71334.9|405
1740156000000|2025-02-21 16:40:00|71361.5|71346.5|71347|71332|71364.2|71349.2|71344.4|71329.4|383
1740156300000|2025-02-21 16:45:00|71346.9|71331.9|71386.8|71371.8|71393.7|71378.7|71346.5|71331.5|404
1740156600000|2025-02-21 16:50:00|71386.6|71371.6|71393.9|71378.9|71396|71381|71386.6|71371.6|369
1740156900000|2025-02-21 16:55:00|71394.4|71379.4|71360.1|71345.1|71395.3|71380.3|71357.1|71342.1|403
1740157200000|2025-02-21 17:00:00|71360.4|71345.4|71341.5|71326.5|71360.7|71345.7|71333|71318|442
1740157500000|2025-02-21 17:05:00|71341.7|71326.7|71362|71347|71368.8|71353.8|71340.5|71325.5|413
1740157800000|2025-02-21 17:10:00|71361.1|71346.1|71361.2|71346.2|71374|71359|71358.8|71343.8|330
1740158100000|2025-02-21 17:15:00|71361.3|71346.3|71364.6|71349.6|71377.4|71362.4|71358.2|71343.2|351
1740158400000|2025-02-21 17:20:00|71364.8|71349.8|71350.1|71335.1|71371.3|71356.3|71337.9|71322.9|346
1740158700000|2025-02-21 17:25:00|71349.8|71334.8|71333.9|71318.9|71349.8|71334.8|71327.7|71312.7|352
1740159000000|2025-02-21 17:30:00|71332.9|71317.9|71342.3|71327.3|71348.9|71333.9|71331|71316|376
1740159300000|2025-02-21 17:35:00|71342|71327|71347.6|71332.6|71350.8|71335.8|71335.2|71320.2|408
1740159600000|2025-02-21 17:40:00|71347.3|71332.3|71308.5|71293.5|71347.5|71332.5|71306.1|71291.1|394
1740159900000|2025-02-21 17:45:00|71309.2|71294.2|71308|71288|71310.3|71295.3|71302.1|71284.1|259
1740160200000|2025-02-21 17:50:00|71308.1|71288.1|71299.5|71284.5|71308.1|71288.1|71292.6|71272.6|313
1740160500000|2025-02-21 17:55:00|71299.9|71284.9|71296.1|71281.1|71312.4|71297.4|71295.7|71280.7|435
1740160800000|2025-02-21 18:00:00|71296.3|71281.3|71295.3|71280.3|71313.6|71298.6|71291.9|71276.9|362
1740161100000|2025-02-21 18:05:00|71294.9|71279.9|71273.7|71258.7|71299.2|71284.2|71271|71256|339
1740161400000|2025-02-21 18:10:00|71273|71258|71308.4|71288.4|71308.4|71290.4|71262.3|71247.3|580
1740161700000|2025-02-21 18:15:00|71308.1|71288.1|71320.7|71305.7|71326.2|71311.2|71300.6|71285.6|621
1740162000000|2025-02-21 18:20:00|71318.8|71303.8|71332.1|71317.1|71336|71321|71306.8|71291.8|444
1740162300000|2025-02-21 18:25:00|71332.6|71317.6|71330.4|71315.4|71344|71329|71317|71302|531
1740162600000|2025-02-21 18:30:00|71330|71315|71371.6|71356.6|71372.4|71357.4|71330|71315|492
1740162900000|2025-02-21 18:35:00|71370|71355|71331.8|71316.8|71371.7|71356.4|71326.6|71311.6|561
1740163200000|2025-02-21 18:40:00|71330.5|71315.5|71309.4|71294.4|71330.5|71315.5|71302.9|71287.9|377
1740163500000|2025-02-21 18:45:00|71309.3|71294.3|71307.7|71292.7|71317.1|71302.1|71295|71280|328
1740163800000|2025-02-21 18:50:00|71307.8|71292.8|71334.3|71319.3|71334.6|71319.6|71301.1|71286.1|389
1740164100000|2025-02-21 18:55:00|71334.5|71319.5|71311.9|71296.9|71336.6|71321.6|71308.5|71293.5|460
1740164400000|2025-02-21 19:00:00|71312.2|71297.2|71314.3|71299.3|71317.5|71302.5|71304.6|71289.6|382
1740164700000|2025-02-21 19:05:00|71314|71299|71321.4|71306.4|71329.1|71314.1|71312.2|71297.2|330
1740165000000|2025-02-21 19:10:00|71321.2|71306.2|71290.9|71275.9|71321.2|71306.2|71287.6|71272.6|326
1740165300000|2025-02-21 19:15:00|71291.2|71276.2|71287.6|71272.6|71298.3|71283.3|71286.8|71271.8|296
1740165600000|2025-02-21 19:20:00|71287|71272|71275.9|71260.9|71294.4|71279.4|71275.7|71260.7|288
1740165900000|2025-02-21 19:25:00|71275.8|71260.8|71282.9|71267.9|71285.2|71270.2|71271.4|71256.4|365
1740166200000|2025-02-21 19:30:00|71283|71268|71279.3|71264.3|71283.2|71268.2|71266.3|71251.3|366
1740166500000|2025-02-21 19:35:00|71279|71264|71279.5|71264.5|71288.3|71273.3|71274.4|71259.4|284
1740166800000|2025-02-21 19:40:00|71279.6|71264.6|71291.7|71276.7|71305.9|71290.9|71270.5|71255.5|376
1740167100000|2025-02-21 19:45:00|71292.6|71277.6|71292.8|71277.8|71298.2|71283.2|71282.6|71267.6|360
1740167400000|2025-02-21 19:50:00|71293|71278|71297.1|71282.1|71304.9|71289.9|71282.7|71267.7|349
1740167700000|2025-02-21 19:55:00|71297.2|71282.2|71294|71279|71307.5|71292.5|71291.2|71276.2|403
1740168000000|2025-02-21 20:00:00|71300|71285|71295.2|71280.2|71306.9|71291.9|71294.5|71279.5|413
1740168300000|2025-02-21 20:05:00|71294.9|71279.9|71287.9|71272.9|71296|71281|71286.4|71271.4|303
1740168600000|2025-02-21 20:10:00|71287.7|71272.7|71289|71274|71298.9|71283.9|71282.3|71267.3|361
1740168900000|2025-02-21 20:15:00|71289.1|71274.1|71300.5|71285.5|71300.9|71285.9|71286.2|71271.2|305
1740169200000|2025-02-21 20:20:00|71300.7|71285.7|71298.9|71283.9|71305.4|71290.4|71293.6|71278.6|238
1740169500000|2025-02-21 20:25:00|71298.7|71283.7|71303.1|71288.1|71305.3|71290.3|71298.2|71283.2|311
1740169800000|2025-02-21 20:30:00|71303|71288|71314.7|71299.7|71316.2|71301.2|71296.4|71281.4|283
1740170100000|2025-02-21 20:35:00|71314.6|71299.6|71303.6|71288.6|71317.2|71302.2|71300.9|71285.9|311
1740170400000|2025-02-21 20:40:00|71303.7|71288.7|71303.3|71288.3|71307.6|71292.6|71290.6|71275.6|313
1740170700000|2025-02-21 20:45:00|71303|71288|71302.9|71287.9|71307.8|71292.8|71297.2|71282.2|263
1740171000000|2025-02-21 20:50:00|71302.6|71287.6|71303.1|71288.1|71312.4|71297.4|71300.9|71285.9|289
1740171300000|2025-02-21 20:55:00|71303.3|71288.3|71305.6|71290.6|71329|71309|71301.5|71286.5|422
1740171600000|2025-02-21 21:00:00|71305.4|71290.4|71300.1|71285.1|71307.4|71292.4|71297|71282|273
1740171900000|2025-02-21 21:05:00|71299.9|71284.9|71310.4|71295.4|71314.3|71299.3|71299.8|71284.8|190
1740172200000|2025-02-21 21:10:00|71310.8|71295.8|71310.4|71295.4|71314.4|71299.4|71305.4|71290.4|144
1740172500000|2025-02-21 21:15:00|71310.5|71295.5|71315.5|71300.5|71319.9|71304.9|71308.1|71293.1|159
1740172800000|2025-02-21 21:20:00|71315.6|71300.6|71318|71303|71319.5|71304.5|71315.6|71298.3|38
1740173100000|2025-02-21 21:25:00|71318.3|71303.3|71314.5|71299.5|71319.5|71304.5|71312.4|71297.4|81
1740173400000|2025-02-21 21:30:00|71314.4|71299.4|71318.5|71298.5|71321.1|71303|71313.3|71293.3|105
1740173700000|2025-02-21 21:35:00|71318.3|71298.3|71320.7|71300.7|71320.7|71300.7|71311.7|71291.7|77
1740174000000|2025-02-21 21:40:00|71320.2|71300.2|71311.8|71291.8|71320.2|71300.2|71310.6|71290.6|106
1740174300000|2025-02-21 21:45:00|71312.2|71292.2|71319.7|71296.3|71321.7|71298.4|71309.5|71282.9|117
1740174600000|2025-02-21 21:50:00|71319.6|71296|71322.1|71293.7|71326|71301.1|71318.2|71293.7|100
1740174900000|2025-02-21 21:55:00|71322.9|71294.4|71344.1|71248.8|71356|71294.4|71313.7|71234.3|123
1740344400000|2025-02-23 21:00:00|71197.7|71115.7|71196.8|71120|71230.2|71120|71196.8|71099.9|11
1740344700000|2025-02-23 21:05:00|71196.7|71120.1|71191.6|71121.8|71209.7|71141.7|71171.7|71108.1|19
1740345000000|2025-02-23 21:10:00|71207.7|71107|71205|71103.8|71232.9|71163.8|71167.4|71099.6|92
1740345300000|2025-02-23 21:15:00|71204.9|71103.9|71223.2|71109.2|71231.6|71118.3|71204.8|71103.9|39
1740345600000|2025-02-23 21:20:00|71224|71110|71209.3|71119.4|71225.6|71128.9|71209.3|71106.1|47
1740345900000|2025-02-23 21:25:00|71188.7|71158.7|71213|71113.1|71217.5|71158.7|71188.7|71111.9|79
1740346200000|2025-02-23 21:30:00|71216.7|71113.2|71227.3|71131.2|71233|71131.2|71216.5|71109.1|41
1740346500000|2025-02-23 21:35:00|71227.2|71131.3|71232.6|71147.2|71233.9|71147.3|71226.4|71128.6|62
1740346800000|2025-02-23 21:40:00|71232.7|71147.3|71253.2|71162.7|71254.2|71162.7|71232.7|71147.3|30
1740347100000|2025-02-23 21:45:00|71252.4|71163.3|71288.3|71174.3|71288.9|71174.9|71251.4|71163.3|63
1740347400000|2025-02-23 21:50:00|71288.4|71174.4|71259|71175.3|71297.2|71184.1|71259|71171.2|22
1740347700000|2025-02-23 21:55:00|71259.2|71175.5|71252.4|71138.4|71263.7|71176.7|71243.5|71138.4|21
1740348000000|2025-02-23 22:00:00|71249.7|71135.7|71277.8|71204.1|71289.3|71204.1|71236.8|71135.3|94
1740348300000|2025-02-23 22:05:00|71277.3|71202.4|71292.5|71222.2|71292.5|71223.2|71272.9|71202.4|143
1740348600000|2025-02-23 22:10:00|71291.9|71223.2|71291.9|71219.3|71298.9|71259.7|71271.2|71214.4|160
1740348900000|2025-02-23 22:15:00|71291.2|71219.2|71298.6|71278.6|71317.2|71285.8|71291.1|71219.2|163
1740349200000|2025-02-23 22:20:00|71298.5|71278.5|71306.6|71231.3|71317.8|71279.7|71288.6|71231.3|124
1740349500000|2025-02-23 22:25:00|71307.7|71231.7|71299.6|71239.1|71307.7|71239.2|71295.5|71230.6|108
1740349800000|2025-02-23 22:30:00|71299.7|71238.8|71275.4|71255.4|71300.5|71255.4|71275.4|71233.5|120
1740350100000|2025-02-23 22:35:00|71275.3|71255.3|71244.8|71224.8|71297|71261.4|71243.1|71209|174
1740350400000|2025-02-23 22:40:00|71244.7|71224.7|71234.3|71214.3|71285|71228.7|71234.2|71200.2|175
1740350700000|2025-02-23 22:45:00|71233.8|71213.8|71233.7|71166.6|71264.9|71214.5|71209.9|71110.9|148
1740351000000|2025-02-23 22:50:00|71233.9|71166.8|71210.8|71190.8|71252.1|71203.2|71210.8|71166.4|171
1740351300000|2025-02-23 22:55:00|71214.2|71194.2|71243.5|71175.5|71254.5|71205.1|71211.3|71169.7|180
1740351600000|2025-02-23 23:00:00|71242.6|71177.4|71185.7|71165.7|71246.8|71226.8|71171.1|71151.1|245
1740351900000|2025-02-23 23:05:00|71185.1|71165.1|71192|71172|71206.3|71186.3|71184.3|71164.3|229
1740352200000|2025-02-23 23:10:00|71191.7|71171.7|71187.1|71167.1|71210.7|71190.7|71154.4|71134.4|268
1740352500000|2025-02-23 23:15:00|71187|71167|71197.2|71177.2|71209.2|71189.2|71176.8|71156.8|306
1740352800000|2025-02-23 23:20:00|71197.6|71177.6|71187.7|71167.7|71197.6|71177.6|71185.2|71165.2|199
1740353100000|2025-02-23 23:25:00|71187.3|71167.3|71187.9|71167.9|71199.6|71179.6|71179.4|71159.4|199
1740353400000|2025-02-23 23:30:00|71188.3|71168.3|71194.4|71174.4|71202.7|71182.7|71181|71161|274
1740353700000|2025-02-23 23:35:00|71194.7|71174.7|71196.2|71176.2|71198.1|71178.1|71185.3|71165.3|224
1740354000000|2025-02-23 23:40:00|71196.4|71176.4|71176.4|71156.4|71202.1|71182.1|71174.5|71154.5|216
1740354300000|2025-02-23 23:45:00|71176.5|71156.5|71203.6|71183.6|71203.7|71183.7|71175.6|71155.6|208
1740354600000|2025-02-23 23:50:00|71203.4|71183.4|71218|71198|71224.1|71204.1|71203.3|71183.3|249
1740354900000|2025-02-23 23:55:00|71218.1|71198.1|71228.5|71208.5|71233.7|71213.7|71218.1|71198.1|242
1740355200000|2025-02-24 00:00:00|71228.4|71208.4|71225.9|71205.9|71241.8|71221.8|71224.1|71204.1|273
1740355500000|2025-02-24 00:05:00|71225.7|71205.7|71204.3|71184.3|71225.7|71205.7|71193.9|71173.9|263
1740355800000|2025-02-24 00:10:00|71206.8|71186.8|71181.2|71161.2|71210.8|71190.8|71180.9|71160.9|230
1740356100000|2025-02-24 00:15:00|71181.3|71161.3|71119.6|71099.6|71189.6|71169.6|71119.6|71099.6|330
1740356400000|2025-02-24 00:20:00|71119|71099|71092|71072|71119|71099|71083.1|71063.1|384
1740356700000|2025-02-24 00:25:00|71091.9|71071.9|71073.3|71053.3|71092.2|71072.2|71061.9|71041.9|310
1740357000000|2025-02-24 00:30:00|71073.7|71053.7|71096.3|71076.3|71098.8|71078.8|71054.7|71034.7|381
1740357300000|2025-02-24 00:35:00|71096.1|71076.1|71106.4|71086.4|71113.3|71093.3|71072.8|71052.8|332
1740357600000|2025-02-24 00:40:00|71106.2|71086.2|71099.5|71079.5|71116|71096|71098.7|71078.7|302
1740357900000|2025-02-24 00:45:00|71099.9|71079.9|71039.5|71019.5|71100.4|71080.4|71031.9|71011.9|430
1740358200000|2025-02-24 00:50:00|71040.4|71020.4|71025.5|71005.5|71048.5|71028.5|71024.6|71004.6|434
1740358500000|2025-02-24 00:55:00|71025.2|71005.2|71018.4|70998.4|71041|71021|71005.3|70985.3|467
1740358800000|2025-02-24 01:00:00|71018.5|70998.5|71016.4|70996.4|71031.2|71011.2|70986.4|70966.4|563
1740359100000|2025-02-24 01:05:00|71020.7|71000.7|70991.6|70971.6|71020.7|71000.7|70982.7|70962.7|469
1740359400000|2025-02-24 01:10:00|70991.9|70971.9|70998.3|70978.3|71012.1|70992.1|70987.2|70967.2|388
1740359700000|2025-02-24 01:15:00|70998.8|70978.8|70983.7|70963.7|71019.1|70999.1|70967.3|70947.3|430
1740360000000|2025-02-24 01:20:00|70983.2|70963.2|71000.4|70980.4|71003.9|70983.9|70969.2|70950.5|379
1740360300000|2025-02-24 01:25:00|71000|70980|70997.1|70977.1|71013.5|70996.2|70987.2|70970.3|314
1740360600000|2025-02-24 01:30:00|70993.8|70973.8|70994|70974|71032.4|71012.4|70990.9|70970.9|416
1740360900000|2025-02-24 01:35:00|70993.3|70973.3|70985.1|70965.1|70995.1|70975.1|70970.4|70950.4|371
1740361200000|2025-02-24 01:40:00|70984.6|70964.6|70936.3|70916.3|70985.4|70965.4|70936.2|70916.2|412
1740361500000|2025-02-24 01:45:00|70936.2|70916.2|70935.5|70920.5|70947.4|70927.4|70916.9|70896.9|472
1740361800000|2025-02-24 01:50:00|70934.4|70919.4|70931.3|70911.3|70950|70930|70922.9|70907|354
1740362100000|2025-02-24 01:55:00|70931.5|70911.5|70925.4|70905.4|70934.6|70914.6|70913.3|70893.3|344
1740362400000|2025-02-24 02:00:00|70925.9|70905.9|70907.8|70887.8|70926.5|70906.5|70905.6|70887.1|372
1740362700000|2025-02-24 02:05:00|70907.5|70887.5|70907.4|70887.4|70908.2|70888.6|70883.6|70864.8|434
1740363000000|2025-02-24 02:10:00|70906.4|70886.4|70911.2|70896.2|70929.5|70909.5|70895.1|70875.5|363
1740363300000|2025-02-24 02:15:00|70912.1|70897.1|70929.7|70909.7|70929.7|70909.7|70904|70885.2|400
1740363600000|2025-02-24 02:20:00|70930.3|70910.3|70935.8|70915.8|70940.6|70922.1|70922.3|70902.3|367
1740363900000|2025-02-24 02:25:00|70936.4|70916.4|70919.6|70899.6|70943.7|70923.7|70918.3|70898.3|280
1740364200000|2025-02-24 02:30:00|70919.8|70899.8|70902.5|70882.5|70919.9|70899.9|70895.2|70878|303
1740364500000|2025-02-24 02:35:00|70902.1|70882.1|70881.5|70866.5|70902.1|70884.3|70880.3|70865.3|343
1740364800000|2025-02-24 02:40:00|70880.9|70865.9|70869.4|70854.4|70888|70869|70866.5|70847.1|404
1740365100000|2025-02-24 02:45:00|70868.4|70853.4|70884.3|70864.3|70885.3|70865.3|70865.5|70846.8|323
1740365400000|2025-02-24 02:50:00|70885.6|70870.6|70868.2|70848.2|70888.1|70871|70863.5|70845.6|303
1740365700000|2025-02-24 02:55:00|70867.9|70847.9|70896|70881|70904.4|70887.3|70862.7|70842.7|341
1740366000000|2025-02-24 03:00:00|70894.9|70879.9|70911.1|70891.1|70913.1|70898.1|70894.9|70879.9|239
1740366300000|2025-02-24 03:05:00|70909.1|70889.1|70896|70881|70912.6|70895.5|70886.9|70871.9|247
1740366600000|2025-02-24 03:10:00|70895.9|70880.9|70903.7|70883.7|70905.4|70885.7|70886.7|70866.7|271
1740366900000|2025-02-24 03:15:00|70903.6|70883.6|70882.1|70867.1|70904|70884|70877.2|70862|357
1740367200000|2025-02-24 03:20:00|70882.9|70867.9|70906.4|70891.4|70908.9|70891.4|70880.8|70863.8|283
1740367500000|2025-02-24 03:25:00|70905.9|70890.9|70921.6|70906.6|70925.6|70909.2|70903.8|70886.4|246
1740367800000|2025-02-24 03:30:00|70921.9|70906.9|70909|70894|70931.4|70913.6|70908.2|70893.2|245
1740368100000|2025-02-24 03:35:00|70908.9|70893.9|70929.9|70909.9|70938.8|70918.8|70908.9|70893.9|268
1740368400000|2025-02-24 03:40:00|70930.6|70910.6|70927.3|70907.3|70934.5|70914.5|70924.3|70904.3|294
1740368700000|2025-02-24 03:45:00|70927.2|70907.2|70950|70930|70955.3|70935.3|70921.4|70901.4|359
1740369000000|2025-02-24 03:50:00|70950.1|70930.1|70957.3|70937.3|70965|70945|70938.6|70918.6|271
1740369300000|2025-02-24 03:55:00|70957.2|70937.2|70927.2|70907.2|70957.2|70937.2|70921|70901|214
1740369600000|2025-02-24 04:00:00|70927.6|70907.6|70937.8|70917.8|70943.1|70923.1|70918.6|70898.6|215
1740369900000|2025-02-24 04:05:00|70937.7|70917.7|70940.7|70920.7|70949.6|70929.6|70935.7|70915.7|239
1740370200000|2025-02-24 04:10:00|70940.6|70920.6|70940.9|70920.9|70953.8|70933.8|70939.2|70919.2|236
1740370500000|2025-02-24 04:15:00|70940.7|70920.7|70947.4|70927.4|70955.9|70935.9|70940.3|70920.3|226
1740370800000|2025-02-24 04:20:00|70948.1|70928.1|70954.3|70934.3|70963.1|70943.1|70948.1|70928.1|246
1740371100000|2025-02-24 04:25:00|70954.7|70934.7|70958.5|70938.5|70960.8|70940.8|70950.8|70930.8|169
1740371400000|2025-02-24 04:30:00|70958.4|70938.4|70948.1|70933.1|70958.4|70938.4|70944.3|70926.8|195
1740371700000|2025-02-24 04:35:00|70949.1|70934.1|70960.9|70940.9|70966.3|70946.3|70948.8|70932.9|167
1740372000000|2025-02-24 04:40:00|70960.3|70940.3|70955.3|70935.3|70962.2|70942.2|70954.5|70934.5|147
1740372300000|2025-02-24 04:45:00|70954.7|70934.7|70963|70943|70969.8|70949.8|70952.4|70932.4|136
1740372600000|2025-02-24 04:50:00|70962.9|70942.9|70955.4|70935.4|70963.7|70943.7|70955.2|70935.2|158
1740372900000|2025-02-24 04:55:00|70956.5|70936.5|70942.2|70922.2|70957.7|70937.7|70939.2|70919.2|197
1740373200000|2025-02-24 05:00:00|70942.8|70922.8|70961.7|70941.7|70963|70943|70942.8|70922.8|330
1740373500000|2025-02-24 05:05:00|70963.9|70943.9|70969.7|70949.7|70976.7|70956.7|70961.3|70941.3|335
1740373800000|2025-02-24 05:10:00|70969.6|70949.6|70952.7|70932.7|70978|70958|70948.5|70928.5|269
1740374100000|2025-02-24 05:15:00|70952.4|70932.4|70952.5|70932.5|70960.8|70940.8|70951.1|70931.1|158
1740374400000|2025-02-24 05:20:00|70952.4|70932.4|70960.7|70940.7|70969.5|70949.5|70947.8|70927.8|232
1740374700000|2025-02-24 05:25:00|70960.8|70940.8|70944.3|70924.3|70960.8|70940.8|70938|70918|252
1740375000000|2025-02-24 05:30:00|70943.3|70923.3|70954|70934|70959.3|70939.3|70941.4|70921.4|235
1740375300000|2025-02-24 05:35:00|70954.2|70934.2|70930.4|70910.4|70960.8|70940.8|70923.4|70903.4|185
1740375600000|2025-02-24 05:40:00|70930.2|70910.2|70919.8|70899.8|70937.3|70917.3|70915.1|70895.1|206
1740375900000|2025-02-24 05:45:00|70919.5|70899.5|70945.4|70930.4|70946.2|70931.2|70918.6|70898.6|169
1740376200000|2025-02-24 05:50:00|70945.7|70930.7|70917.7|70897.7|70947.7|70932.7|70916.5|70896.5|230
1740376500000|2025-02-24 05:55:00|70917.6|70897.6|70937.8|70917.8|70941.6|70923.8|70914.1|70896.8|257
1740376800000|2025-02-24 06:00:00|70938|70918|70971|70951|70971.1|70951.1|70938|70918|288
1740377100000|2025-02-24 06:05:00|70971.2|70951.2|70963|70943|70972.1|70952.1|70959.6|70939.6|173
1740377400000|2025-02-24 06:10:00|70962.5|70942.5|70961.1|70941.1|70966.7|70946.7|70953.3|70933.3|193
1740377700000|2025-02-24 06:15:00|70960.9|70940.9|70974.6|70954.6|70975.2|70955.2|70952.8|70932.8|143
1740378000000|2025-02-24 06:20:00|70974.7|70954.7|70981.3|70961.3|70983.4|70963.4|70974.7|70954.7|187
1740378300000|2025-02-24 06:25:00|70980.9|70960.9|70978.4|70958.4|70993.2|70973.2|70970.5|70950.5|239
1740378600000|2025-02-24 06:30:00|70978.3|70958.3|70985.2|70965.2|70991.2|70971.2|70967.3|70952.3|218
1740378900000|2025-02-24 06:35:00|70984.8|70964.8|70995.6|70975.6|71002.6|70982.6|70984.6|70964.6|211
1740379200000|2025-02-24 06:40:00|70996.2|70976.2|71017.3|70997.3|71018.3|70998.3|70995.9|70975.9|233
1740379500000|2025-02-24 06:45:00|71017.7|70997.7|71037.8|71017.8|71043.9|71023.9|71015.6|70995.6|205
1740379800000|2025-02-24 06:50:00|71037.9|71017.9|71008.3|70988.3|71037.9|71017.9|71003.7|70983.7|207
1740380100000|2025-02-24 06:55:00|71008.2|70988.2|70991.4|70971.4|71008.4|70988.4|70988.4|70968.4|221
1740380400000|2025-02-24 07:00:00|70991.5|70971.5|70954.9|70939.9|70993.7|70976.4|70954.9|70939.9|540
1740380700000|2025-02-24 07:05:00|70955.4|70940.4|70965.5|70950.5|70974.3|70959.3|70948.5|70933.5|454
1740381000000|2025-02-24 07:10:00|70965.3|70950.3|70971.8|70956.8|70974.5|70957.1|70956.1|70941.1|412
1740381300000|2025-02-24 07:15:00|70972.7|70957.7|70998.9|70978.9|71001.2|70981.2|70971.5|70956.5|447
1740381600000|2025-02-24 07:20:00|70999.3|70979.3|71015.9|71000.9|71016.5|71001.5|70983.3|70968.3|445
1740381900000|2025-02-24 07:25:00|71016.2|71001.2|71018|71003|71026.2|71011.2|70995.2|70980.2|409
1740382200000|2025-02-24 07:30:00|71017.7|71002.7|71004.9|70989.9|71018.6|71003.6|70994.5|70979.5|462
1740382500000|2025-02-24 07:35:00|71005|70990|71106|71091|71114.9|71099.9|71005|70990|527
1740382800000|2025-02-24 07:40:00|71106.2|71091.2|71119.5|71104.5|71121.3|71106.3|71084|71069|564
1740383100000|2025-02-24 07:45:00|71119|71104|71118.6|71103.6|71138.5|71123.5|71108.3|71093.3|607
1740383400000|2025-02-24 07:50:00|71118.8|71103.8|71120|71100|71132.3|71117.3|71112.6|71097.6|476
1740383700000|2025-02-24 07:55:00|71120.4|71100.4|71109.4|71094.4|71131.3|71116.3|71103.9|71085.4|576
1740384000000|2025-02-24 08:00:00|71110.8|71090.8|71122.3|71107.3|71134.4|71119.4|71102|71087|734
1740384300000|2025-02-24 08:05:00|71122.7|71107.7|71148.2|71133.2|71172.5|71157.5|71122.7|71107.7|688
1740384600000|2025-02-24 08:10:00|71148.8|71133.8|71164.2|71149.2|71174.2|71159.2|71142.9|71127.9|574
1740384900000|2025-02-24 08:15:00|71164.5|71149.5|71237.8|71222.8|71256.7|71236.7|71158.2|71143.2|625
1740385200000|2025-02-24 08:20:00|71237.7|71222.7|71207.5|71192.5|71244.5|71227.2|71206.2|71186.2|439
1740385500000|2025-02-24 08:25:00|71207.8|71192.8|71204|71184|71221.8|71206.8|71193.6|71176.2|424
1740385800000|2025-02-24 08:30:00|71203.6|71183.6|71162.4|71147.4|71203.6|71184.3|71160.8|71145.8|493
1740386100000|2025-02-24 08:35:00|71162.6|71147.6|71204.6|71189.6|71206.3|71191.3|71161.5|71144.1|564
1740386400000|2025-02-24 08:40:00|71204.7|71189.7|71199.1|71184.1|71218.6|71203.6|71188.9|71173.9|486
1740386700000|2025-02-24 08:45:00|71198.5|71183.5|71163.5|71148.5|71211.5|71196.5|71158.2|71143.2|475
1740387000000|2025-02-24 08:50:00|71163.3|71148.3|71154|71139|71178.6|71163.6|71154|71139|488
1740387300000|2025-02-24 08:55:00|71154.1|71139.1|71185.4|71165.4|71186.8|71170.7|71151.9|71136.9|402
1740387600000|2025-02-24 09:00:00|71185.6|71165.6|71172.8|71157.8|71205.2|71185.3|71162.8|71147.8|632
1740387900000|2025-02-24 09:05:00|71178.7|71163.7|71181.9|71166.9|71194.3|71179.3|71159.6|71144.6|557
1740388200000|2025-02-24 09:10:00|71182.3|71167.3|71166.7|71151.7|71195.7|71180.7|71161.4|71146.4|493
1740388500000|2025-02-24 09:15:00|71166.9|71151.9|71161.7|71146.7|71174.5|71159.5|71152.7|71137.7|460
1740388800000|2025-02-24 09:20:00|71161.8|71146.8|71198.7|71183.7|71199.5|71184.5|71159.3|71144.3|449
1740389100000|2025-02-24 09:25:00|71197.4|71182.4|71220|71205|71231.6|71216.6|71197.4|71182.4|452
1740389400000|2025-02-24 09:30:00|71220.2|71205.2|71217.8|71202.8|71236.4|71221.4|71213.6|71198.6|501
1740389700000|2025-02-24 09:35:00|71218|71203|71221.2|71206.2|71228.6|71213.6|71212.3|71197.3|441
1740390000000|2025-02-24 09:40:00|71226|71211|71220.5|71205.5|71230.8|71215.8|71207.9|71192.9|461
1740390300000|2025-02-24 09:45:00|71222.2|71207.2|71244.1|71224.1|71261.4|71243.6|71222.2|71207.2|401
1740390600000|2025-02-24 09:50:00|71244.3|71224.3|71241.1|71226.1|71248.9|71233.9|71231.1|71216.1|433
1740390900000|2025-02-24 09:55:00|71241.3|71226.3|71240|71220|71259.4|71244.4|71231.6|71216.6|461
1740391200000|2025-02-24 10:00:00|71240.9|71220.9|71244.7|71229.7|71268.1|71253.1|71235.8|71220.2|459
1740391500000|2025-02-24 10:05:00|71244.6|71229.6|71245.3|71230.3|71273|71258|71244.6|71229.6|447
1740391800000|2025-02-24 10:10:00|71245|71230|71225.4|71210.4|71262|71244.3|71225.4|71210.4|398
1740392100000|2025-02-24 10:15:00|71223.7|71208.7|71233.9|71218.9|71242.3|71227.3|71219.2|71204.2|431
1740392400000|2025-02-24 10:20:00|71233.8|71218.8|71261.9|71246.9|71262.9|71247.9|71233.8|71218.8|311
1740392700000|2025-02-24 10:25:00|71262.1|71247.1|71251.6|71236.6|71262.3|71247.3|71243.6|71228.6|333
1740393000000|2025-02-24 10:30:00|71251.3|71236.3|71248.1|71233.1|71261.4|71246.4|71236.8|71221.8|430
1740393300000|2025-02-24 10:35:00|71248.3|71233.3|71239|71224|71253.1|71238.1|71229.3|71214.3|387
1740393600000|2025-02-24 10:40:00|71239.2|71224.2|71237.4|71222.4|71252.7|71237.7|71232|71217|388
1740393900000|2025-02-24 10:45:00|71237.6|71222.6|71220.2|71205.2|71245.4|71228.4|71219.2|71204.2|344
1740394200000|2025-02-24 10:50:00|71216.9|71201.9|71192.7|71177.7|71221.6|71206.6|71192.6|71177.6|375
1740394500000|2025-02-24 10:55:00|71192.8|71177.8|71182.5|71167.5|71193|71178|71180|71165|306
1740394800000|2025-02-24 11:00:00|71181.9|71166.9|71207.5|71192.5|71207.5|71192.5|71175.7|71158|360
1740395100000|2025-02-24 11:05:00|71207.8|71192.8|71225|71210|71229.3|71214.3|71207.6|71192.6|403
1740395400000|2025-02-24 11:10:00|71224.7|71209.7|71241.4|71226.4|71244.6|71229.6|71221.7|71206.7|314
1740395700000|2025-02-24 11:15:00|71240.7|71225.7|71242.4|71227.4|71258|71243|71238.4|71223.4|296
1740396000000|2025-02-24 11:20:00|71242.3|71227.3|71263.1|71248.1|71266.5|71251.5|71237.6|71222.6|259
1740396300000|2025-02-24 11:25:00|71263.4|71248.4|71263.4|71248.4|71273.6|71258.6|71262.6|71245.8|220
1740396600000|2025-02-24 11:30:00|71263.5|71248.5|71278.7|71263.7|71305.1|71285.1|71263.5|71248.5|326
1740396900000|2025-02-24 11:35:00|71278.9|71263.9|71250.2|71235.2|71282.8|71267.8|71250.2|71235.2|342
1740397200000|2025-02-24 11:40:00|71250.5|71235.5|71257.4|71242.4|71260.2|71245.2|71250.5|71235.5|331
1740397500000|2025-02-24 11:45:00|71257.6|71242.6|71267.5|71252.5|71275.8|71260.8|71257.6|71242.6|296
1740397800000|2025-02-24 11:50:00|71267.6|71252.6|71263.7|71248.7|71267.7|71252.7|71253.1|71238.1|248
1740398100000|2025-02-24 11:55:00|71263.4|71248.4|71272.7|71257.7|71275.1|71260.1|71262.1|71247.1|255
1740398400000|2025-02-24 12:00:00|71272.4|71257.4|71264.4|71249.4|71281.3|71266.3|71260.4|71245.4|333
1740398700000|2025-02-24 12:05:00|71264.3|71249.3|71252.2|71237.2|71265.6|71250.6|71248.5|71233.5|369
1740399000000|2025-02-24 12:10:00|71252.1|71237.1|71260|71245|71263.7|71248.7|71245.8|71230.8|394
1740399300000|2025-02-24 12:15:00|71260.5|71245.5|71253.3|71238.3|71265|71250|71249.4|71234.4|265
1740399600000|2025-02-24 12:20:00|71253.2|71238.2|71280.5|71265.5|71286.5|71271.5|71243.5|71228.5|290
1740399900000|2025-02-24 12:25:00|71280.6|71265.6|71295.7|71280.7|71295.8|71280.8|71274.6|71259.6|272
1740400200000|2025-02-24 12:30:00|71295.8|71280.8|71314.2|71299.2|71318.2|71303.2|71287.9|71272.9|332
1740400500000|2025-02-24 12:35:00|71315.7|71300.7|71301.8|71286.8|71317.6|71302.6|71298.7|71283.7|275
1740400800000|2025-02-24 12:40:00|71302|71287|71325.5|71310.5|71329.1|71314.1|71299.2|71284.2|253
1740401100000|2025-02-24 12:45:00|71325.4|71310.4|71308.6|71293.6|71326.2|71311.2|71297.6|71282.6|360
1740401400000|2025-02-24 12:50:00|71308.5|71293.5|71321.5|71306.5|71323.8|71308.8|71302.4|71287.4|271
1740401700000|2025-02-24 12:55:00|71321.1|71306.1|71269.3|71254.3|71321.2|71306.2|71268.4|71253.4|441
1740402000000|2025-02-24 13:00:00|71269|71254|71265|71250|71272.5|71257.5|71258.1|71243.1|423
1740402300000|2025-02-24 13:05:00|71265.1|71250.1|71288.4|71273.4|71289.4|71274.4|71262.5|71247.5|491
1740402600000|2025-02-24 13:10:00|71288.7|71273.7|71258.7|71243.7|71299.3|71279.3|71258.5|71243.5|444
1740402900000|2025-02-24 13:15:00|71258.5|71243.5|71251.7|71236.7|71265|71250|71250.6|71235.6|385
1740403200000|2025-02-24 13:20:00|71252.3|71237.3|71246.7|71231.7|71265|71250|71240.5|71225.5|393
1740403500000|2025-02-24 13:25:00|71246.8|71231.8|71255.8|71235.8|71255.8|71239.3|71235.7|71220.7|290
1740403800000|2025-02-24 13:30:00|71255.4|71235.4|71246|71231|71262.4|71247.4|71246|71231|377
1740404100000|2025-02-24 13:35:00|71246.2|71231.2|71239.4|71224.4|71249.7|71234.7|71223.7|71208.7|459
1740404400000|2025-02-24 13:40:00|71239.2|71224.2|71270.3|71255.3|71275.5|71260.5|71236.1|71221.1|503
1740404700000|2025-02-24 13:45:00|71270.5|71255.5|71273.3|71258.3|71298.1|71280.1|71259.1|71244.1|471
1740405000000|2025-02-24 13:50:00|71273.5|71258.5|71279.2|71264.2|71279.2|71264.2|71261|71246|394
1740405300000|2025-02-24 13:55:00|71279.6|71264.6|71278.4|71263.4|71289.2|71274.2|71271.3|71256.3|370
1740405600000|2025-02-24 14:00:00|71279.8|71264.8|71273.1|71258.1|71282.2|71267.2|71259.9|71244.8|531
1740405900000|2025-02-24 14:05:00|71273|71258|71256.6|71241.6|71273|71258|71255.7|71240.7|366
1740406200000|2025-02-24 14:10:00|71257.1|71242.1|71290.6|71275.6|71294.8|71279.8|71257.1|71242.1|388
1740406500000|2025-02-24 14:15:00|71290.8|71275.8|71303.5|71288.5|71309.2|71294.2|71290.7|71275.7|370
1740406800000|2025-02-24 14:20:00|71303.3|71288.3|71287.9|71272.9|71311.3|71296.3|71287.9|71272.9|392
1740407100000|2025-02-24 14:25:00|71287.7|71272.7|71282.5|71267.5|71288.8|71273.8|71273.6|71258.6|396
1740407400000|2025-02-24 14:30:00|71281.6|71266.6|71327.4|71312.4|71334.2|71319.2|71279.3|71264.3|660
1740407700000|2025-02-24 14:35:00|71327.8|71312.8|71320.9|71305.9|71328.7|71313.7|71304.1|71289.1|673
1740408000000|2025-02-24 14:40:00|71321.5|71306.5|71325.7|71310.7|71334.9|71319.9|71304.1|71289.1|685
1740408300000|2025-02-24 14:45:00|71327.6|71312.6|71358.5|71338.5|71372.7|71355.5|71319.5|71304.5|588
1740408600000|2025-02-24 14:50:00|71358.3|71338.3|71332.6|71317.6|71368.9|71353.9|71332.2|71317.2|603
1740408900000|2025-02-24 14:55:00|71331.3|71316.3|71319.3|71304.3|71334.9|71319.9|71313.7|71298.7|588
1740409200000|2025-02-24 15:00:00|71318.3|71303.3|71304|71289|71321.7|71306.7|71301.5|71286.5|676
1740409500000|2025-02-24 15:05:00|71303.2|71288.2|71267.8|71252.8|71310.9|71295.9|71265|71250|617
1740409800000|2025-02-24 15:10:00|71268.7|71253.7|71262.7|71247.7|71278.9|71263.9|71256.7|71241.7|620
1740410100000|2025-02-24 15:15:00|71262.8|71247.8|71277.9|71262.9|71278.4|71263.4|71260.7|71245.7|536
1740410400000|2025-02-24 15:20:00|71278|71263|71267.6|71252.6|71278.6|71263.6|71254.7|71238.6|537
1740410700000|2025-02-24 15:25:00|71267.7|71252.7|71278.6|71263.6|71284.9|71269.9|71265.2|71250.2|497
1740411000000|2025-02-24 15:30:00|71278.4|71263.4|71275.2|71260.2|71305.1|71287.7|71272.7|71257.7|568
1740411300000|2025-02-24 15:35:00|71275|71260|71279.2|71264.2|71284.5|71269.5|71261.9|71246.9|566
1740411600000|2025-02-24 15:40:00|71278.9|71263.9|71269|71254|71293|71278|71263|71244.3|568
1740411900000|2025-02-24 15:45:00|71268.9|71253.9|71285.2|71270.2|71289.7|71273.8|71262.1|71247.1|533
1740412200000|2025-02-24 15:50:00|71285|71270|71317.5|71302.5|71321.3|71306.3|71275.5|71260.5|577
1740412500000|2025-02-24 15:55:00|71317.3|71302.3|71267.1|71252.1|71321.9|71302.3|71262.9|71247.9|706
1740412800000|2025-02-24 16:00:00|71266.9|71251.9|71270.2|71255.2|71290.2|71275.2|71262.4|71244.9|710
1740413100000|2025-02-24 16:05:00|71268.7|71253.7|71264|71249|71271.5|71256.5|71255.8|71240.8|488
1740413400000|2025-02-24 16:10:00|71263.8|71248.8|71281.2|71266.2|71286|71271|71254.6|71239.6|433
1740413700000|2025-02-24 16:15:00|71280.9|71265.9|71255.8|71240.8|71283.1|71268.1|71249|71234|399
1740414000000|2025-02-24 16:20:00|71255.1|71240.1|71260.2|71245.2|71265.1|71250.1|71248.3|71233.3|382
1740414300000|2025-02-24 16:25:00|71260|71245|71261|71246|71261.5|71246.5|71248.5|71233.5|404
1740414600000|2025-02-24 16:30:00|71261.4|71246.4|71246.7|71231.7|71261.4|71246.4|71245.2|71229.9|390
1740414900000|2025-02-24 16:35:00|71246.3|71231.3|71254.2|71239.2|71261.6|71246.6|71241.6|71226.6|435
1740415200000|2025-02-24 16:40:00|71254.3|71239.3|71248.3|71233.3|71263.9|71246.9|71247.4|71232.4|415
1740415500000|2025-02-24 16:45:00|71247.1|71232.1|71259.5|71244.5|71261.5|71246.5|71240.8|71225.8|375
1740415800000|2025-02-24 16:50:00|71259.7|71244.7|71239.3|71224.3|71261.3|71246.3|71232.8|71217.8|392
1740416100000|2025-02-24 16:55:00|71236.8|71221.8|71210.6|71195.6|71236.9|71221.9|71194.7|71176.9|554
1740416400000|2025-02-24 17:00:00|71210.4|71195.4|71231|71216|71231|71216|71200.4|71185.4|427
1740416700000|2025-02-24 17:05:00|71229.1|71214.1|71248.9|71233.9|71278.1|71258.1|71229.1|71214.1|473
1740417000000|2025-02-24 17:10:00|71249|71234|71224.9|71209.9|71250.4|71235.4|71219.7|71204.7|400
1740417300000|2025-02-24 17:15:00|71224.7|71209.7|71236.2|71221.2|71237.6|71222.6|71210.8|71195.8|345
1740417600000|2025-02-24 17:20:00|71235.7|71220.7|71225|71210|71241.4|71226.4|71222.1|71207.1|371
1740417900000|2025-02-24 17:25:00|71224.8|71209.8|71218.4|71203.4|71228.9|71213.9|71208.4|71193.4|304
1740418200000|2025-02-24 17:30:00|71216.5|71201.5|71204.3|71189.3|71225.5|71210.5|71204.1|71189.1|292
1740418500000|2025-02-24 17:35:00|71204.6|71189.6|71177.5|71162.5|71205.2|71190.2|71170.1|71155.1|294
1740418800000|2025-02-24 17:40:00|71177.7|71162.7|71210.2|71195.2|71212.9|71197.9|71174.1|71159.1|368
1740419100000|2025-02-24 17:45:00|71210|71195|71217.8|71202.8|71218.3|71203.3|71191.9|71176.9|310
1740419400000|2025-02-24 17:50:00|71218.2|71203.2|71202.1|71187.1|71219.4|71204.4|71190.5|71175.5|456
1740419700000|2025-02-24 17:55:00|71202.6|71187.6|71238.3|71223.3|71246.7|71230.1|71195.5|71180.5|474
1740420000000|2025-02-24 18:00:00|71238|71223|71228.3|71213.3|71248.9|71233.9|71221.9|71206.9|385
1740420300000|2025-02-24 18:05:00|71227.8|71212.8|71204.9|71189.9|71232.7|71217.7|71204.3|71189.3|323
1740420600000|2025-02-24 18:10:00|71204.3|71189.3|71190.4|71175.4|71204.9|71189.9|71187.4|71172.4|295
1740420900000|2025-02-24 18:15:00|71190|71175|71170.6|71155.6|71191|71176|71168.6|71153.6|233
1740421200000|2025-02-24 18:20:00|71170.3|71155.3|71157.2|71142.2|71170.3|71155.3|71150.4|71135.4|304
1740421500000|2025-02-24 18:25:00|71157.3|71142.3|71150.4|71135.4|71157.5|71142.5|71145.1|71130.1|328
1740421800000|2025-02-24 18:30:00|71150.3|71135.3|71171.9|71151.9|71171.9|71155|71148.8|71130.7|335
1740422100000|2025-02-24 18:35:00|71171.4|71151.4|71163.3|71148.3|71173.5|71158.5|71155.3|71140.3|287
1740422400000|2025-02-24 18:40:00|71166.9|71151.9|71166.4|71151.4|71171.5|71156.5|71155.6|71140.6|261
1740422700000|2025-02-24 18:45:00|71166.7|71151.7|71172.2|71157.2|71172.5|71157.5|71157|71142|232
1740423000000|2025-02-24 18:50:00|71172.8|71157.8|71190.3|71175.3|71190.9|71175.9|71172.8|71157.8|252
1740423300000|2025-02-24 18:55:00|71190.4|71175.4|71181|71166|71196.9|71181.9|71179.7|71164.7|261
1740423600000|2025-02-24 19:00:00|71181.2|71166.2|71161.4|71146.4|71181.2|71166.2|71158.9|71143.9|278
1740423900000|2025-02-24 19:05:00|71162.3|71147.3|71179.5|71164.5|71179.9|71164.9|71156.5|71141.5|303
1740424200000|2025-02-24 19:10:00|71178.5|71163.5|71172.4|71152.4|71181.4|71166.4|71169|71149|242
1740424500000|2025-02-24 19:15:00|71172.7|71152.7|71197|71182|71199.1|71184.1|71171.2|71151.2|311
1740424800000|2025-02-24 19:20:00|71196.8|71181.8|71207.5|71192.5|71210.4|71195.4|71193.7|71178.7|357
1740425100000|2025-02-24 19:25:00|71207.7|71192.7|71214.4|71194.4|71222.8|71207.8|71205.8|71190.8|322
1740425400000|2025-02-24 19:30:00|71213.6|71193.6|71188.3|71173.3|71213.6|71195|71170.8|71155.8|563
1740425700000|2025-02-24 19:35:00|71189.1|71174.1|71205.1|71185.1|71205.1|71185.1|71182.8|71167.8|351
1740426000000|2025-02-24 19:40:00|71205.4|71185.4|71221.6|71201.6|71227.7|71207.7|71204.6|71184.6|320
1740426300000|2025-02-24 19:45:00|71221.3|71201.3|71215.5|71200.5|71235.8|71215.8|71215.5|71200.5|266
1740426600000|2025-02-24 19:50:00|71216|71201|71212.6|71197.6|71216.7|71201.7|71200.7|71182.9|269
1740426900000|2025-02-24 19:55:00|71212.9|71197.9|71216.9|71201.9|71225.8|71208.8|71212.8|71192.8|373
1740427200000|2025-02-24 20:00:00|71216.5|71201.5|71226|71211|71230.2|71215.2|71213.7|71198.7|284
1740427500000|2025-02-24 20:05:00|71225.8|71210.8|71216.4|71201.4|71229.2|71214.2|71213.6|71198.6|221
1740427800000|2025-02-24 20:10:00|71216.6|71201.6|71203.9|71183.9|71219.9|71204.9|71203.4|71183.4|240
1740428100000|2025-02-24 20:15:00|71203.8|71183.8|71222.3|71207.3|71247.5|71227.5|71188.2|71173.2|347
1740428400000|2025-02-24 20:20:00|71222.7|71207.7|71255.7|71235.7|71263.6|71243.6|71204.9|71186.2|768
1740428700000|2025-02-24 20:25:00|71255.8|71235.8|71237.9|71222.9|71257.8|71237.8|71233.2|71217.6|496
1740429000000|2025-02-24 20:30:00|71237.6|71222.6|71236.7|71216.7|71253.5|71233.5|71222.9|71205.7|414
1740429300000|2025-02-24 20:35:00|71237.1|71217.1|71264.8|71244.8|71266.7|71246.7|71236.9|71216.9|276
1740429600000|2025-02-24 20:40:00|71265.1|71245.1|71277.3|71262.3|71279|71263.4|71265.1|71245.1|311
1740429900000|2025-02-24 20:45:00|71277.9|71262.9|71265.2|71250.2|71279.7|71264.7|71260.5|71245.5|325
1740430200000|2025-02-24 20:50:00|71264.3|71249.3|71277.2|71262.2|71278.2|71263.2|71260.5|71245.5|336
1740430500000|2025-02-24 20:55:00|71276.7|71261.7|71288.5|71268.5|71288.9|71273.8|71274.6|71259.6|279
1740430800000|2025-02-24 21:00:00|71288.1|71268.1|71301.7|71281.7|71309.7|71291.5|71287.5|71267.5|199
1740431100000|2025-02-24 21:05:00|71302|71282|71284.7|71264.7|71303.5|71283.5|71281.8|71262.2|108
1740431400000|2025-02-24 21:10:00|71284.4|71264.4|71283.6|71263.6|71290.5|71266.9|71278.8|71254.8|77
1740431700000|2025-02-24 21:15:00|71283.2|71263.2|71285.3|71265.3|71285.3|71265.3|71277.2|71259.7|72
1740432000000|2025-02-24 21:20:00|71284.8|71264.8|71282.2|71267.2|71294.8|71267.8|71282.2|71253.4|53
1740432300000|2025-02-24 21:25:00|71281.7|71266.7|71294.5|71274.5|71294.5|71274.5|71281.7|71264|76
1740432600000|2025-02-24 21:30:00|71294.7|71274.7|71286.7|71266.7|71294.7|71274.7|71284.5|71266.1|69
1740432900000|2025-02-24 21:35:00|71287|71267|71284.4|71264.4|71287.3|71269.9|71274.6|71255.5|90
1740433200000|2025-02-24 21:40:00|71284.6|71264.6|71282.5|71262.5|71286.4|71267.3|71280.8|71262.5|46
1740433500000|2025-02-24 21:45:00|71282.3|71262.3|71277|71257|71282.3|71264.8|71273.2|71254|106
1740433800000|2025-02-24 21:50:00|71276.9|71256.9|71274.8|71254.8|71278.1|71257.2|71271.5|71251.5|105
1740434100000|2025-02-24 21:55:00|71275.1|71255.1|71271.2|71248.8|71275.1|71255.1|71264|71244|151
1740434400000|2025-02-24 22:00:00|71272.4|71249.2|71280.5|71242.5|71297|71249.2|71266.2|71236.6|61
1740434700000|2025-02-24 22:05:00|71280.4|71243.1|71283.7|71241.7|71285.2|71245.7|71279.6|71239.9|92
1740435000000|2025-02-24 22:10:00|71283.6|71239.4|71284.3|71245.5|71288|71245.9|71283.6|71239.4|79
1740435300000|2025-02-24 22:15:00|71284.1|71245.6|71283.4|71240.9|71286.7|71246.3|71279.9|71240.8|95
1740435600000|2025-02-24 22:20:00|71283.5|71241|71282.8|71243.3|71283.8|71246.2|71280.3|71241|73
1740435900000|2025-02-24 22:25:00|71283|71243.2|71280.3|71246.2|71283.4|71247.6|71278.3|71241.8|95
1740436200000|2025-02-24 22:30:00|71280.2|71246|71283.7|71237.1|71286.2|71246.4|71279.4|71236.8|181
1740436500000|2025-02-24 22:35:00|71283.8|71237|71283.4|71238.4|71283.8|71238.4|71283.4|71236.8|157
1740436800000|2025-02-24 22:40:00|71283.5|71238.7|71299.1|71242.6|71299.4|71245.8|71281.6|71235.3|177
1740437100000|2025-02-24 22:45:00|71298.8|71243.3|71293.2|71245|71300|71246.3|71282.2|71240.1|208
1740437400000|2025-02-24 22:50:00|71293.3|71244.9|71290.6|71245|71297.6|71249.7|71290.2|71244.9|217
1740437700000|2025-02-24 22:55:00|71285.3|71245.1|71281.7|71233|71308.5|71245.4|71265.2|71229.4|294
1740438000000|2025-02-24 23:00:00|71280.9|71234.9|71287.1|71263.1|71301.9|71273.2|71277.7|71230.6|277
1740438300000|2025-02-24 23:05:00|71287|71263.3|71300.4|71280.1|71301|71280.9|71284.3|71263.3|158
1740438600000|2025-02-24 23:10:00|71300.1|71280.2|71307.4|71287.4|71308|71288|71297.9|71277.9|139
1740438900000|2025-02-24 23:15:00|71308|71288|71311.8|71291.8|71312.5|71292.5|71307.8|71287.8|90
1740439200000|2025-02-24 23:20:00|71311.6|71291.6|71308.5|71288.5|71312.2|71292.2|71306.7|71286.7|131
1740439500000|2025-02-24 23:25:00|71308.6|71288.6|71310.8|71290.8|71314.1|71294.1|71308|71288|150
1740439800000|2025-02-24 23:30:00|71310.6|71290.6|71309.2|71289.2|71312.7|71292.7|71307.5|71286.6|131
1740440100000|2025-02-24 23:35:00|71308.9|71288.9|71307.7|71287.7|71311.9|71291.9|71305.6|71285.4|115
1740440400000|2025-02-24 23:40:00|71307.8|71287.8|71295.1|71275.1|71317.2|71297.2|71295.1|71275.1|198
1740440700000|2025-02-24 23:45:00|71295.5|71275.5|71304.7|71284.7|71308.4|71288.4|71295.5|71275.5|139
1740441000000|2025-02-24 23:50:00|71305.1|71285.1|71313.3|71293.3|71314|71294|71305.1|71285.1|118
1740441300000|2025-02-24 23:55:00|71313.4|71293.4|71316.7|71296.7|71323.5|71303.5|71311|71292.9|160
1740441600000|2025-02-25 00:00:00|71315.7|71295.7|71310.2|71290.2|71315.7|71295.7|71303.9|71283.9|253
1740441900000|2025-02-25 00:05:00|71310.1|71290.1|71322.7|71302.7|71323.1|71303.1|71310.1|71290.1|172
1740442200000|2025-02-25 00:10:00|71322.8|71302.8|71320.1|71300.1|71326|71306.3|71314.1|71294.1|186
1740442500000|2025-02-25 00:15:00|71320.4|71300.4|71321.8|71301.8|71323.7|71304.6|71317.8|71297.8|125
1740442800000|2025-02-25 00:20:00|71321.7|71301.7|71319.7|71299.7|71322.7|71304.2|71316.7|71296.7|152
1740443100000|2025-02-25 00:25:00|71319.8|71299.8|71320.8|71300.8|71320.9|71305.1|71314.2|71296.5|172
1740443400000|2025-02-25 00:30:00|71320.5|71300.5|71314|71294|71323|71303|71314|71294|158
1740443700000|2025-02-25 00:35:00|71314.1|71294.1|71314.1|71294.1|71315.3|71295.3|71308.3|71289.9|164
1740444000000|2025-02-25 00:40:00|71313.5|71293.5|71314.3|71294.3|71314.6|71294.6|71307.2|71287.2|159
1740444300000|2025-02-25 00:45:00|71314.2|71294.2|71312.8|71292.8|71316.6|71296.6|71308.7|71288.7|137
1740444600000|2025-02-25 00:50:00|71312.7|71292.7|71311.1|71291.1|71315.4|71295.8|71296.5|71276.5|262
1740444900000|2025-02-25 00:55:00|71311.4|71291.4|71298.6|71283.6|71311.8|71291.8|71297.8|71279.8|243
1740445200000|2025-02-25 01:00:00|71296.9|71281.9|71295.3|71280.3|71296.9|71281.9|71282.3|71265.4|321
1740445500000|2025-02-25 01:05:00|71295.5|71280.5|71296.3|71281.3|71301.4|71286.4|71291.9|71276.9|182
1740445800000|2025-02-25 01:10:00|71296|71281|71302.6|71282.6|71305.6|71290.6|71291.2|71276.2|151
1740446100000|2025-02-25 01:15:00|71302.3|71282.3|71306.9|71291.9|71309.3|71294.3|71300.3|71280.3|205
1740446400000|2025-02-25 01:20:00|71306.8|71291.8|71305.6|71290.6|71315.1|71300.1|71302.4|71287.4|195
1740446700000|2025-02-25 01:25:00|71305.5|71290.5|71301.4|71286.4|71311.7|71296.7|71298.4|71283.4|192
1740447000000|2025-02-25 01:30:00|71301.2|71286.2|71311.8|71296.8|71312.4|71297.4|71293.6|71278.6|285
1740447300000|2025-02-25 01:35:00|71312.3|71297.3|71304|71289|71315.3|71300.3|71297.3|71282.3|256
1740447600000|2025-02-25 01:40:00|71304.1|71289.1|71296.8|71281.8|71304.1|71289.1|71293.6|71278.6|229
1740447900000|2025-02-25 01:45:00|71296.7|71281.7|71301.3|71286.3|71304.5|71289.5|71293.3|71278.3|164
1740448200000|2025-02-25 01:50:00|71301.6|71286.6|71299|71284|71302.4|71287.4|71290|71275|173
1740448500000|2025-02-25 01:55:00|71299.2|71284.2|71286.4|71271.4|71300.2|71285.2|71283.5|71268.5|203
1740448800000|2025-02-25 02:00:00|71286.5|71271.5|71278.6|71263.6|71286.5|71271.5|71270.3|71255.3|189
1740449100000|2025-02-25 02:05:00|71278.2|71263.2|71274.4|71259.4|71283.4|71268.4|71272.6|71257.6|152
1740449400000|2025-02-25 02:10:00|71274.1|71259.1|71264.4|71244.4|71274.3|71259.3|71262.3|71242.9|208
1740449700000|2025-02-25 02:15:00|71264.5|71244.5|71252|71237|71266.6|71249.1|71251.1|71236.1|194
1740450000000|2025-02-25 02:20:00|71252.2|71237.2|71281.2|71261.2|71287.6|71267.6|71251.5|71236.5|287
1740450300000|2025-02-25 02:25:00|71281.5|71261.5|71265.3|71250.3|71284.7|71264.7|71264.3|71249.3|288
1740450600000|2025-02-25 02:30:00|71265|71250|71257.6|71242.6|71266.1|71251.1|71247|71232|332
1740450900000|2025-02-25 02:35:00|71257.8|71242.8|71253.6|71233.6|71261.8|71246.8|71246.2|71226.2|319
1740451200000|2025-02-25 02:40:00|71253.9|71233.9|71243.4|71228.4|71254.4|71239|71242|71227|223
1740451500000|2025-02-25 02:45:00|71243.7|71228.7|71247.5|71232.5|71248.9|71233.9|71232.8|71217.8|170
1740451800000|2025-02-25 02:50:00|71247.8|71232.8|71237.8|71222.8|71247.8|71232.8|71232.9|71217.9|209
1740452100000|2025-02-25 02:55:00|71237.6|71222.6|71224.3|71209.3|71237.6|71222.6|71222.1|71207.1|192
1740452400000|2025-02-25 03:00:00|71224|71209|71215.7|71200.7|71227.2|71211.8|71212.4|71197.4|179
1740452700000|2025-02-25 03:05:00|71215.5|71200.5|71223.8|71208.8|71233.2|71218.2|71215.5|71200.5|213
1740453000000|2025-02-25 03:10:00|71223.3|71208.3|71226.5|71211.5|71227.8|71212.8|71217.7|71202.7|155
1740453300000|2025-02-25 03:15:00|71226.7|71211.7|71228.5|71213.5|71239.6|71224.6|71226.7|71211.7|159
1740453600000|2025-02-25 03:20:00|71228.7|71213.7|71244.2|71229.2|71244.9|71229.9|71228.5|71213.5|180
1740453900000|2025-02-25 03:25:00|71243.8|71228.8|71236.1|71221.1|71243.8|71228.8|71232.8|71217.8|175
1740454200000|2025-02-25 03:30:00|71236.4|71221.4|71236.6|71221.6|71238.5|71223.5|71230.7|71215.7|159
1740454500000|2025-02-25 03:35:00|71236.5|71221.5|71229.8|71214.8|71237|71222|71226.1|71211.1|154
1740454800000|2025-02-25 03:40:00|71229.4|71214.4|71228.6|71213.6|71231.4|71216.4|71224.4|71209.4|153
1740455100000|2025-02-25 03:45:00|71228.4|71213.4|71222.8|71207.8|71230.8|71215.8|71220.6|71205.6|130
1740455400000|2025-02-25 03:50:00|71223|71208|71231.6|71216.6|71236.5|71221.5|71221.9|71206.9|156
1740455700000|2025-02-25 03:55:00|71231.3|71216.3|71232.7|71217.7|71236.5|71221.5|71230.7|71215.7|136
1740456000000|2025-02-25 04:00:00|71232.5|71217.5|71233.2|71218.2|71235.9|71220.9|71223.9|71208.9|190
1740456300000|2025-02-25 04:05:00|71233.5|71218.5|71226.3|71211.3|71233.5|71218.5|71225.8|71208.1|63
1740456600000|2025-02-25 04:10:00|71228.8|71208.8|71219.8|71204.8|71228.8|71208.9|71218.6|71201.8|120
1740456900000|2025-02-25 04:15:00|71219.5|71204.5|71218.2|71203.2|71220.6|71205.6|71215.6|71200.6|84
1740457200000|2025-02-25 04:20:00|71218.5|71203.5|71209.5|71194.5|71221.4|71206.4|71209.1|71194.1|148
1740457500000|2025-02-25 04:25:00|71209.4|71194.4|71211.7|71196.7|71213|71198|71205.7|71190.7|90
1740457800000|2025-02-25 04:30:00|71211.8|71196.8|71219|71204|71219.6|71204.6|71208.4|71193.4|117
1740458100000|2025-02-25 04:35:00|71219.3|71204.3|71225.2|71210.2|71233.2|71218.2|71218.2|71203.2|139
1740458400000|2025-02-25 04:40:00|71225.4|71210.4|71217.5|71202.5|71228.9|71213.9|71215.8|71200.8|98
1740458700000|2025-02-25 04:45:00|71217.7|71202.7|71226.4|71211.4|71226.5|71211.5|71217.7|71202.7|102
1740459000000|2025-02-25 04:50:00|71226.7|71211.7|71230|71215|71237.1|71222.1|71222.7|71207.7|174
1740459300000|2025-02-25 04:55:00|71230.3|71215.3|71232|71217|71235.4|71220.4|71229|71214|176
1740459600000|2025-02-25 05:00:00|71231.7|71216.7|71229.9|71214.9|71234.5|71219.5|71227.3|71212.3|141
1740459900000|2025-02-25 05:05:00|71228.3|71213.3|71228.1|71213.1|71236.1|71221.1|71227.9|71212.9|124
1740460200000|2025-02-25 05:10:00|71228.3|71213.3|71231.2|71216.2|71234.1|71219.1|71227.7|71212.7|143
1740460500000|2025-02-25 05:15:00|71231.6|71216.6|71228.5|71213.5|71232.8|71217.8|71228|71213|145
1740460800000|2025-02-25 05:20:00|71228.3|71213.3|71230.8|71215.8|71237|71222|71227.7|71210.3|108
1740461100000|2025-02-25 05:25:00|71231|71216|71224.5|71209.5|71231.4|71216.4|71221.9|71206.9|131
1740461400000|2025-02-25 05:30:00|71224.3|71209.3|71229.4|71214.4|71231.1|71216.1|71224.3|71209.3|116
1740461700000|2025-02-25 05:35:00|71229.7|71214.7|71220.3|71205.3|71231.1|71216.1|71219.4|71204.4|105
1740462000000|2025-02-25 05:40:00|71220.2|71205.2|71220.2|71205.2|71220.4|71205.4|71207.3|71192.3|168
1740462300000|2025-02-25 05:45:00|71219.9|71204.9|71210.6|71195.6|71219.9|71204.9|71210.1|71195.1|122
1740462600000|2025-02-25 05:50:00|71210.5|71195.5|71213.1|71198.1|71218|71201|71206.5|71191.5|199
1740462900000|2025-02-25 05:55:00|71212.9|71197.9|71209|71194|71212.9|71197.9|71201.4|71186.4|256
1740463200000|2025-02-25 06:00:00|71209.2|71194.2|71213.9|71198.9|71219.6|71204.6|71206.7|71191.7|153
1740463500000|2025-02-25 06:05:00|71213.3|71198.3|71209.3|71194.3|71213.3|71198.3|71206|71191|145
1740463800000|2025-02-25 06:10:00|71209.1|71194.1|71210.4|71195.4|71213.7|71198.7|71205.9|71190.9|135
1740464100000|2025-02-25 06:15:00|71210.7|71195.7|71210.8|71195.8|71214.3|71199.3|71203.1|71188.1|134
1740464400000|2025-02-25 06:20:00|71210.9|71195.9|71194.1|71179.1|71212.6|71197.6|71193.4|71178.4|171
1740464700000|2025-02-25 06:25:00|71193.8|71178.8|71198.4|71183.4|71200.2|71185.2|71187.3|71172.3|207
1740465000000|2025-02-25 06:30:00|71199.8|71184.8|71207.1|71192.1|71210.7|71195.7|71195.6|71180.6|284
1740465300000|2025-02-25 06:35:00|71206.9|71191.9|71211.6|71196.6|71212.1|71197.1|71205.6|71190.6|264
1740465600000|2025-02-25 06:40:00|71211.7|71196.7|71211.1|71196.1|71225.8|71210.8|71210.7|71195.7|270
1740465900000|2025-02-25 06:45:00|71211|71196|71221.9|71206.9|71223.2|71208.2|71204.2|71189.2|335
1740466200000|2025-02-25 06:50:00|71222.6|71207.6|71230.5|71215.5|71237.8|71222.8|71221.3|71206.3|227
1740466500000|2025-02-25 06:55:00|71230.7|71215.7|71210.7|71190.7|71236.7|71221.7|71207.9|71190.7|310
1740466800000|2025-02-25 07:00:00|71210.9|71190.9|71260.4|71245.4|71265.4|71250.4|71204|71189|545
1740467100000|2025-02-25 07:05:00|71260.7|71245.7|71270.8|71255.8|71273.1|71258.1|71250.2|71235.2|519
1740467400000|2025-02-25 07:10:00|71271.1|71256.1|71245.6|71230.6|71271.4|71256.4|71235.6|71219|437
1740467700000|2025-02-25 07:15:00|71245.4|71230.4|71257.3|71242.3|71258.7|71243.7|71221.3|71205.3|515
1740468000000|2025-02-25 07:20:00|71257.2|71242.2|71248.4|71233.4|71261.9|71246.9|71233.2|71218.2|473
1740468300000|2025-02-25 07:25:00|71248.5|71233.5|71228.4|71213.4|71249.3|71234.3|71213|71198|570
1740468600000|2025-02-25 07:30:00|71228.6|71213.6|71262.7|71247.7|71266.6|71251.6|71228.6|71213.6|625
1740468900000|2025-02-25 07:35:00|71263.2|71248.2|71253.4|71238.4|71267.7|71252.7|71238.3|71223.3|594
1740469200000|2025-02-25 07:40:00|71253.7|71238.7|71260|71245|71274.8|71259.8|71250|71235|510
1740469500000|2025-02-25 07:45:00|71260.8|71245.8|71257.1|71242.1|71260.8|71245.8|71238.8|71223.8|486
1740469800000|2025-02-25 07:50:00|71256.8|71241.8|71239.3|71224.3|71260.7|71245.7|71237.5|71222.5|547
1740470100000|2025-02-25 07:55:00|71239.6|71224.6|71291.1|71276.1|71296.6|71281.6|71228.4|71213.4|660
1740470400000|2025-02-25 08:00:00|71292.4|71277.4|71279.2|71264.2|71345.8|71330.8|71278.9|71263.9|827
1740470700000|2025-02-25 08:05:00|71279.3|71264.3|71235.9|71220.9|71279.3|71264.3|71235|71220|694
1740471000000|2025-02-25 08:10:00|71235.7|71220.7|71203.9|71188.9|71235.7|71220.7|71196.7|71181.7|672
1740471300000|2025-02-25 08:15:00|71203.7|71188.7|71211.1|71196.1|71216.4|71201.4|71195.2|71180.2|665
1740471600000|2025-02-25 08:20:00|71211.2|71196.2|71263.4|71248.4|71263.4|71248.4|71211.2|71196.2|592
1740471900000|2025-02-25 08:25:00|71263.6|71248.6|71270|71255|71278|71263|71249.9|71234.9|666
1740472200000|2025-02-25 08:30:00|71270.1|71255.1|71312.3|71297.3|71313.2|71298.2|71270.1|71255.1|582
1740472500000|2025-02-25 08:35:00|71311.8|71296.8|71297.5|71282.5|71329.9|71314.9|71293.6|71278.6|484
1740472800000|2025-02-25 08:40:00|71297.7|71282.7|71287.1|71272.1|71305|71290|71285.2|71270.2|403
1740473100000|2025-02-25 08:45:00|71286.9|71271.9|71274.9|71259.9|71290.4|71275.4|71261.6|71246.6|431
1740473400000|2025-02-25 08:50:00|71275.1|71260.1|71257.7|71242.7|71276|71261|71240.8|71225.8|440
1740473700000|2025-02-25 08:55:00|71257.9|71242.9|71253.9|71238.9|71276.9|71261.9|71249.1|71234.1|535
1740474000000|2025-02-25 09:00:00|71253.5|71238.5|71244.5|71229.5|71253.7|71238.7|71225.3|71210.3|511
1740474300000|2025-02-25 09:05:00|71244.7|71229.7|71238.8|71223.8|71259.8|71244.8|71232.1|71217.1|452
1740474600000|2025-02-25 09:10:00|71238.9|71223.9|71250|71235|71255.2|71240.2|71236.1|71221.1|454
1740474900000|2025-02-25 09:15:00|71249.9|71234.9|71207.1|71192.1|71249.9|71234.9|71207.1|71192.1|461
1740475200000|2025-02-25 09:20:00|71205.6|71190.6|71215.5|71200.5|71226|71211|71198|71183|487
1740475500000|2025-02-25 09:25:00|71215.3|71200.3|71226.6|71211.6|71226.6|71211.6|71194.3|71179.3|518
1740475800000|2025-02-25 09:30:00|71227|71212|71238.7|71223.7|71238.7|71223.7|71218.3|71203.3|477
1740476100000|2025-02-25 09:35:00|71239.2|71224.2|71237|71222|71243.6|71228.6|71232.9|71217.9|465
1740476400000|2025-02-25 09:40:00|71237.2|71222.2|71248.1|71233.1|71252|71237|71229|71214|488
1740476700000|2025-02-25 09:45:00|71248.2|71233.2|71252.1|71237.1|71254.9|71239.9|71239.5|71224.5|447
1740477000000|2025-02-25 09:50:00|71252.3|71237.3|71256.4|71241.4|71262.8|71247.8|71242.1|71227.1|494
1740477300000|2025-02-25 09:55:00|71254.4|71239.4|71231.7|71216.7|71261.3|71246.3|71227.2|71212.2|482
1740477600000|2025-02-25 10:00:00|71231.5|71216.5|71255.6|71240.6|71257.1|71242.1|71225.4|71210.4|573
1740477900000|2025-02-25 10:05:00|71255.8|71240.8|71263|71248|71267.8|71252.8|71255.8|71240.8|430
1740478200000|2025-02-25 10:10:00|71263.1|71248.1|71279.8|71264.8|71284.8|71269.8|71263.1|71248.1|532
1740478500000|2025-02-25 10:15:00|71280.1|71265.1|71260.8|71245.8|71282.6|71267.6|71260.8|71245.8|437
1740478800000|2025-02-25 10:20:00|71261.1|71246.1|71273.3|71258.3|71282.2|71267.2|71246.1|71231.1|468
1740479100000|2025-02-25 10:25:00|71273.4|71258.4|71259.4|71244.4|71277.9|71262.9|71258.6|71243.6|421
1740479400000|2025-02-25 10:30:00|71258.7|71243.7|71252|71237|71266.6|71251.6|71248.2|71233.2|402
1740479700000|2025-02-25 10:35:00|71252.2|71237.2|71259.3|71244.3|71264.9|71249.9|71251.8|71236.8|343
1740480000000|2025-02-25 10:40:00|71259.2|71244.2|71239.5|71224.5|71260|71245|71237.2|71222.2|411
1740480300000|2025-02-25 10:45:00|71239.3|71224.3|71236|71221|71243.6|71228.6|71231|71216|302
1740480600000|2025-02-25 10:50:00|71235.9|71220.9|71244.6|71229.6|71259.1|71244.1|71235.9|71220.9|392
1740480900000|2025-02-25 10:55:00|71244.8|71229.8|71234.5|71219.5|71245.2|71230.2|71229.4|71214.4|362
1740481200000|2025-02-25 11:00:00|71234.4|71219.4|71233.5|71218.5|71241.8|71226.8|71227.2|71212.2|390
1740481500000|2025-02-25 11:05:00|71233.7|71218.7|71228.9|71213.9|71242.6|71227.6|71228.7|71213.7|322
1740481800000|2025-02-25 11:10:00|71229.1|71214.1|71210.8|71195.8|71237.4|71222.4|71206.3|71191.3|420
1740482100000|2025-02-25 11:15:00|71209.5|71194.5|71195.6|71180.6|71209.5|71194.5|71188.9|71173.9|445
1740482400000|2025-02-25 11:20:00|71194.3|71179.3|71197.8|71182.8|71208.2|71193.2|71193.2|71178.2|378
1740482700000|2025-02-25 11:25:00|71198|71183|71201.8|71186.8|71211.1|71196.1|71194.5|71179.5|345
1740483000000|2025-02-25 11:30:00|71201.9|71186.9|71160.7|71145.7|71206.4|71191.4|71160.7|71145.7|374
1740483300000|2025-02-25 11:35:00|71161.4|71146.4|71126|71111|71169.4|71154.4|71124.2|71109.2|542
1740483600000|2025-02-25 11:40:00|71125.7|71110.7|71144.5|71129.5|71154.6|71139.6|71124.7|71109.7|507
1740483900000|2025-02-25 11:45:00|71144.9|71129.9|71137.3|71122.3|71147.4|71132.4|71133.4|71118.4|405
1740484200000|2025-02-25 11:50:00|71138.1|71123.1|71134.5|71119.5|71142.4|71127.4|71122.2|71107.2|393
1740484500000|2025-02-25 11:55:00|71134.7|71119.7|71122.4|71107.4|71137.5|71122.5|71121.1|71106.1|437
1740484800000|2025-02-25 12:00:00|71122.2|71107.2|71086.3|71071.3|71124.4|71109.4|71074.1|71059.1|703
1740485100000|2025-02-25 12:05:00|71086.5|71071.5|71074|71059|71093|71078|71071.1|71056.1|567
1740485400000|2025-02-25 12:10:00|71074.2|71059.2|71089.7|71074.7|71090.1|71075.1|71068.4|71053.4|528
1740485700000|2025-02-25 12:15:00|71090.1|71075.1|71077.8|71062.8|71095.2|71080.2|71063.1|71048.1|412
1740486000000|2025-02-25 12:20:00|71077.7|71062.7|71056.1|71041.1|71086.1|71071.1|71051.1|71036.1|575
1740486300000|2025-02-25 12:25:00|71055.4|71040.4|71073.3|71058.3|71073.4|71058.4|71050.4|71035.4|561
1740486600000|2025-02-25 12:30:00|71073.5|71058.5|71071.7|71056.7|71073.7|71058.7|71050.8|71035.8|484
1740486900000|2025-02-25 12:35:00|71071.9|71056.9|71087.1|71072.1|71092.4|71077.4|71068|71053|437
1740487200000|2025-02-25 12:40:00|71087.2|71072.2|71108.7|71093.7|71113.6|71098.6|71080.2|71065.2|464
1740487500000|2025-02-25 12:45:00|71107.8|71092.8|71111.6|71096.6|71128.2|71113.2|71097.1|71080.9|509
1740487800000|2025-02-25 12:50:00|71111.2|71096.2|71108|71093|71117.7|71102.7|71094.2|71079.2|435
1740488100000|2025-02-25 12:55:00|71108.2|71093.2|71093.2|71078.2|71111.5|71096.5|71090.4|71075.4|461
1740488400000|2025-02-25 13:00:00|71093|71078|71063.4|71048.4|71093|71078|71061.7|71046.7|569
1740488700000|2025-02-25 13:05:00|71063.1|71048.1|71073.2|71058.2|71080.7|71065.7|71052.1|71037.1|505
1740489000000|2025-02-25 13:10:00|71074.1|71059.1|71064.6|71049.6|71074.7|71059.7|71059.4|71044.4|465
1740489300000|2025-02-25 13:15:00|71066.2|71051.2|71082.6|71067.6|71087|71072|71057.8|71042.8|466
1740489600000|2025-02-25 13:20:00|71083.1|71068.1|71086.3|71071.3|71093.2|71078.2|71073.8|71058.8|502
1740489900000|2025-02-25 13:25:00|71085|71070|71056.6|71041.6|71088|71073|71053.1|71038.1|484
1740490200000|2025-02-25 13:30:00|71056.7|71041.7|71003.4|70988.4|71060.1|71045.1|71003|70988|634
1740490500000|2025-02-25 13:35:00|71003.3|70988.3|71002.5|70987.5|71019.9|71004.9|70992|70977|542
1740490800000|2025-02-25 13:40:00|71002.7|70987.7|70996.6|70981.6|71019.3|71004.3|70992.4|70977.4|575
1740491100000|2025-02-25 13:45:00|70996.7|70981.7|70992.3|70977.3|71005.7|70990.7|70986.3|70968.2|480
1740491400000|2025-02-25 13:50:00|70991.8|70976.8|71029.9|71014.9|71031.5|71016.5|70989.1|70974.1|483
1740491700000|2025-02-25 13:55:00|71029.2|71014.2|71051.2|71031.2|71053.7|71036.9|71020.7|71005.7|382
1740492000000|2025-02-25 14:00:00|71050.3|71030.3|71077|71062|71093.4|71078.4|71046.6|71028.2|572
1740492300000|2025-02-25 14:05:00|71077.1|71062.1|71098|71083|71101.2|71086.2|71071.5|71056.5|550
1740492600000|2025-02-25 14:10:00|71097.8|71082.8|71093.4|71078.4|71104.6|71089.6|71074.1|71059.1|567
1740492900000|2025-02-25 14:15:00|71092.9|71077.9|71081.6|71066.6|71092.9|71077.9|71065.6|71050.6|483
1740493200000|2025-02-25 14:20:00|71081.8|71066.8|71036|71021|71082.7|71067.7|71036|71021|478
1740493500000|2025-02-25 14:25:00|71036.2|71021.2|71021.7|71006.7|71038.4|71023.4|71016.7|71001.7|495
1740493800000|2025-02-25 14:30:00|71021.8|71006.8|71021.9|71006.9|71049.4|71034.4|71021.4|71006.4|579
1740494100000|2025-02-25 14:35:00|71021.5|71006.5|71059.6|71044.6|71064.7|71049.7|71021.2|71006.2|593
1740494400000|2025-02-25 14:40:00|71059.1|71044.1|71041.8|71026.8|71062.2|71047.2|71034.3|71019.3|571
1740494700000|2025-02-25 14:45:00|71042|71027|71035.6|71020.6|71048.4|71033.4|71023.9|71008.9|522
1740495000000|2025-02-25 14:50:00|71035.3|71020.3|71031.1|71016.1|71037.7|71022.7|71016.8|71001.8|509
1740495300000|2025-02-25 14:55:00|71031|71016|71033.9|71013.9|71039.4|71024.4|71019.9|71004.9|450
1740495600000|2025-02-25 15:00:00|71034.3|71014.3|71025.6|71010.6|71036.6|71021.6|71005.3|70988.9|686
1740495900000|2025-02-25 15:05:00|71024.8|71009.8|70995.1|70980.1|71027.5|71012.5|70991.3|70976.3|788
1740496200000|2025-02-25 15:10:00|70994|70979|70959.8|70944.8|70995.5|70980.5|70957.3|70942.3|685
1740496500000|2025-02-25 15:15:00|70960.3|70945.3|70976.9|70961.9|70982.8|70967.8|70948.5|70933.5|761
1740496800000|2025-02-25 15:20:00|70974.5|70959.5|70933.4|70918.4|70977.6|70962.6|70927.8|70912.8|664
1740497100000|2025-02-25 15:25:00|70933.3|70918.3|70929.6|70914.6|70942.9|70927.9|70919|70904|733
1740497400000|2025-02-25 15:30:00|70929.8|70914.8|70961.5|70946.5|70965.2|70950.2|70928.9|70913.9|706
1740497700000|2025-02-25 15:35:00|70961.2|70946.2|70977.5|70962.5|70977.8|70962.8|70930.5|70915.5|709
1740498000000|2025-02-25 15:40:00|70977.4|70962.4|70998.5|70983.5|71007.1|70992.1|70967.7|70952.7|744
1740498300000|2025-02-25 15:45:00|70998.9|70983.9|71019.3|71004.3|71033.4|71018.4|70995.5|70980.5|666
1740498600000|2025-02-25 15:50:00|71018.7|71003.7|71056.1|71041.1|71058.2|71043.2|71011.8|70996.8|630
1740498900000|2025-02-25 15:55:00|71057.1|71042.1|71059.1|71044.1|71081.4|71066.4|71054.8|71039.8|762
1740499200000|2025-02-25 16:00:00|71059.2|71044.2|71053.3|71038.3|71071.9|71056.9|71040.9|71025.9|785
1740499500000|2025-02-25 16:05:00|71053.2|71038.2|71076.4|71061.4|71085.1|71070.1|71050.1|71035.1|715
1740499800000|2025-02-25 16:10:00|71074.4|71059.4|71048|71033|71076.5|71061.5|71037.1|71022.1|663
1740500100000|2025-02-25 16:15:00|71048.5|71033.5|71026.4|71011.4|71065.2|71050.2|71022.9|71005.8|627
1740500400000|2025-02-25 16:20:00|71024.9|71009.9|71050.1|71035.1|71053.1|71038.1|71022.7|71007.7|551
1740500700000|2025-02-25 16:25:00|71049.8|71034.8|71040.6|71025.6|71057.5|71042.5|71026|71009.6|441
1740501000000|2025-02-25 16:30:00|71040.1|71025.1|71037.4|71022.4|71072.5|71057.5|71034.8|71019.8|541
1740501300000|2025-02-25 16:35:00|71037.5|71022.5|71043.2|71028.2|71045.7|71030.7|71021.4|71006.4|575
1740501600000|2025-02-25 16:40:00|71043.3|71028.3|71014.6|70999.6|71047.4|71032.4|71012.2|70997.2|499
1740501900000|2025-02-25 16:45:00|71014.5|70999.5|71014.8|70999.8|71035.4|71020.4|71012.9|70997.9|513
1740502200000|2025-02-25 16:50:00|71014.7|70999.7|71043.5|71028.5|71044.4|71029.4|71005.6|70990.6|479
1740502500000|2025-02-25 16:55:00|71045.8|71030.8|71062.4|71047.4|71075.5|71058.9|71045.6|71030.6|518
1740502800000|2025-02-25 17:00:00|71062.8|71047.8|71093.2|71078.2|71105|71090|71062.4|71047.4|595
1740503100000|2025-02-25 17:05:00|71093.7|71078.7|71141.1|71126.1|71145.2|71130.2|71093.7|71078.7|500
1740503400000|2025-02-25 17:10:00|71142|71127|71134.2|71119.2|71155.8|71140.8|71131.6|71116.6|510
1740503700000|2025-02-25 17:15:00|71135.4|71120.4|71126.7|71111.7|71137.4|71122.4|71116.8|71101.8|420
1740504000000|2025-02-25 17:20:00|71127.7|71112.7|71101.5|71086.5|71137.1|71122.1|71100.5|71085.5|446
1740504300000|2025-02-25 17:25:00|71101.1|71086.1|71093.2|71078.2|71106.9|71091.9|71087.9|71072.9|420
1740504600000|2025-02-25 17:30:00|71093.3|71078.3|71103.2|71088.2|71104.6|71089.6|71082.8|71067.8|354
1740504900000|2025-02-25 17:35:00|71103.3|71088.3|71073.2|71058.2|71103.8|71088.8|71073.1|71058.1|306
1740505200000|2025-02-25 17:40:00|71073.1|71058.1|71067.8|71052.8|71076.7|71061.7|71063.2|71048.2|322
1740505500000|2025-02-25 17:45:00|71068.8|71053.8|71052.3|71037.3|71072|71057|71051.3|71036.3|323
1740505800000|2025-02-25 17:50:00|71052.2|71037.2|71058|71043|71062.6|71047.6|71048.7|71033.7|300
1740506100000|2025-02-25 17:55:00|71058.3|71043.3|71031.8|71011.8|71058.3|71043.3|71030.4|71011.3|386
1740506400000|2025-02-25 18:00:00|71031.4|71011.4|70997.8|70982.8|71032.1|71012.6|70993.8|70978.8|469
1740506700000|2025-02-25 18:05:00|70997.7|70982.7|71016.6|71001.6|71019|71004|70982.6|70967.6|387
1740507000000|2025-02-25 18:10:00|71016|71001|71009.8|70994.8|71016|71001|70998.6|70983.6|312
1740507300000|2025-02-25 18:15:00|71008.9|70993.9|71010.8|70995.8|71017.8|71002.8|70996.4|70981.4|333
1740507600000|2025-02-25 18:20:00|71010.6|70995.6|71003.5|70988.5|71017.3|71002.3|71002.8|70987.8|300
1740507900000|2025-02-25 18:25:00|71003.3|70988.3|71016.2|71001.2|71017.7|71002.7|70998.7|70983.7|282
1740508200000|2025-02-25 18:30:00|71016.4|71001.4|71012.5|70997.5|71021.1|71006.1|71011|70995.1|365
1740508500000|2025-02-25 18:35:00|71012.4|70997.4|70951.6|70936.6|71016.7|71001.7|70951.3|70936.3|378
1740508800000|2025-02-25 18:40:00|70951.5|70936.5|70942.7|70927.7|70959.5|70942.9|70921.7|70901.7|511
1740509100000|2025-02-25 18:45:00|70948.7|70933.7|70962.6|70947.6|70963.3|70948.3|70938.8|70923.8|388
1740509400000|2025-02-25 18:50:00|70962.4|70947.4|70961|70946|70968|70953|70943.9|70928.9|343
1740509700000|2025-02-25 18:55:00|70961.2|70946.2|70983.7|70968.7|70992|70977|70961.2|70946.2|387
1740510000000|2025-02-25 19:00:00|70983.6|70968.6|70963|70948|70988.4|70973.4|70956.5|70941.5|476
1740510300000|2025-02-25 19:05:00|70963.1|70948.1|70990|70975|70990.9|70975.9|70962.8|70947.8|364
1740510600000|2025-02-25 19:10:00|70990.3|70975.3|70980.2|70965.2|70994|70979|70974.3|70959.3|359
1740510900000|2025-02-25 19:15:00|70980|70965|71001.1|70986.1|71004.7|70989.7|70980|70965|371
1740511200000|2025-02-25 19:20:00|71001|70986|70997.8|70982.8|71010.1|70995.1|70990.5|70975.5|256
1740511500000|2025-02-25 19:25:00|70997.6|70982.6|70997.9|70982.9|71010.1|70995.1|70993.8|70978.8|256
1740511800000|2025-02-25 19:30:00|70997.6|70982.6|70983.9|70968.9|71004.2|70989.2|70983.4|70968.4|317
1740512100000|2025-02-25 19:35:00|70984.1|70969.1|70987.5|70972.5|70993.2|70978.2|70984.1|70969.1|101
1740512400000|2025-02-25 19:40:00|70987.6|70972.6|70978.5|70963.5|70990.8|70975.8|70976.8|70961.8|352
1740512700000|2025-02-25 19:45:00|70978.6|70963.6|70973.3|70958.3|70991.7|70976.7|70964.6|70949.6|333
1740513000000|2025-02-25 19:50:00|70974.2|70959.2|70969.2|70954.2|70982|70967|70968.8|70953.8|284
1740513300000|2025-02-25 19:55:00|70969.1|70954.1|70969.4|70954.4|70980.5|70965.5|70963.8|70948.8|366
1740513600000|2025-02-25 20:00:00|70969.7|70954.7|70967.1|70952.1|70971.3|70956.3|70951.2|70936.2|365
1740513900000|2025-02-25 20:05:00|70966.9|70951.9|70967.2|70952.2|70968.6|70953.6|70950.1|70935.1|327
1740514200000|2025-02-25 20:10:00|70967|70952|70965|70950|70975.7|70960.7|70962.8|70947.8|324
1740514500000|2025-02-25 20:15:00|70965.3|70950.3|70947.3|70932.3|70967.8|70952.8|70942.7|70927.7|317
1740514800000|2025-02-25 20:20:00|70948.9|70933.9|70941.8|70926.8|70951.7|70936.7|70933.1|70918.1|289
1740515100000|2025-02-25 20:25:00|70939.4|70924.4|70925.8|70910.8|70939.5|70924.5|70910.1|70895.1|376
1740515400000|2025-02-25 20:30:00|70925.9|70910.9|70951.4|70936.4|70953.2|70938.2|70925.8|70910.8|392
1740515700000|2025-02-25 20:35:00|70952.9|70937.9|70957.9|70942.9|70964.1|70949.1|70947.2|70932.2|387
1740516000000|2025-02-25 20:40:00|70958|70943|70940.8|70925.8|70961.9|70946.9|70930.5|70915.5|376
1740516300000|2025-02-25 20:45:00|70941|70926|70927.1|70912.1|70946.5|70931.5|70924.3|70909.3|389
1740516600000|2025-02-25 20:50:00|70927.2|70912.2|70931.7|70916.7|70931.7|70916.7|70920.5|70905.5|329
1740516900000|2025-02-25 20:55:00|70931.4|70916.4|70928.5|70913.5|70939.6|70924.6|70924.4|70909.4|315
1740517200000|2025-02-25 21:00:00|70931.3|70916.3|70927.1|70912.1|70935.3|70920.3|70922.2|70907.2|250
1740517500000|2025-02-25 21:05:00|70927.2|70912.2|70928.1|70913.1|70932.1|70917.1|70923.2|70908.2|174
1740517800000|2025-02-25 21:10:00|70928.3|70913.3|70933.3|70918.3|70939|70924|70926.9|70911.9|106
1740518100000|2025-02-25 21:15:00|70933.5|70918.5|70945.1|70930.1|70946.7|70930.1|70932.3|70917.3|119
1740518400000|2025-02-25 21:20:00|70943.7|70928.7|70932.1|70917.1|70944.4|70929.4|70931.9|70916.9|54
1740518700000|2025-02-25 21:25:00|70931.3|70916.3|70923.3|70908.3|70931.3|70916.3|70922.3|70907.3|110
1740519000000|2025-02-25 21:30:00|70923.2|70908.2|70929.3|70914.3|70932.1|70917.1|70922.4|70907.4|128
1740519300000|2025-02-25 21:35:00|70929.5|70914.5|70944.4|70929.4|70950.4|70935.4|70929.5|70914.5|113
1740519600000|2025-02-25 21:40:00|70944.1|70929.1|70949.3|70934.3|70950.3|70935.3|70939|70924|83
1740519900000|2025-02-25 21:45:00|70949.1|70934.1|70954.3|70934.3|70954.9|70934.9|70943.5|70923.9|101
1740520200000|2025-02-25 21:50:00|70954.2|70934.2|70948.3|70928.3|70955.7|70935.7|70936.1|70916.1|164
1740520500000|2025-02-25 21:55:00|70948.4|70928.4|70965.3|70928.8|70965.3|70929.4|70936.8|70916.8|109
1740520800000|2025-02-25 22:00:00|70965.8|70929.9|70974.3|70911|70975|70930.7|70961.7|70911|60
1740521100000|2025-02-25 22:05:00|70976|70912.6|70975.1|70913.8|70978.9|70919.5|70974.5|70912|47
1740521400000|2025-02-25 22:10:00|70975|70913.9|70977.2|70919.7|70978.8|70920.7|70971.4|70909.5|90
1740521700000|2025-02-25 22:15:00|70977.7|70919.1|70972.2|70926.9|70977.7|70926.9|70964.3|70918|106
1740522000000|2025-02-25 22:20:00|70971.5|70928.3|70970.5|70934.7|70973.9|70937.5|70969|70926.2|131
1740522300000|2025-02-25 22:25:00|70970.7|70934.3|70968.7|70928.4|70971.1|70937.3|70967.2|70926.4|100
1740522600000|2025-02-25 22:30:00|70968.9|70928.3|70971.1|70927.5|70971.5|70930.8|70965.2|70924.9|188
1740522900000|2025-02-25 22:35:00|70970.8|70927.6|70967.9|70931.5|70977.4|70936|70967.3|70920.4|191
1740523200000|2025-02-25 22:40:00|70967.4|70931.4|70968.5|70934.4|70970.8|70935.7|70966.3|70930.3|199
1740523500000|2025-02-25 22:45:00|70968.6|70934.5|70961.3|70931.5|70973.7|70935|70960|70922.8|210
1740523800000|2025-02-25 22:50:00|70962|70931.3|70981.7|70924|70983|70934.9|70956|70919|223
1740524100000|2025-02-25 22:55:00|70981.8|70924.4|70962.4|70928.7|71003|70929.1|70962.4|70899|149
1740524400000|2025-02-25 23:00:00|70961.6|70925.1|70940.1|70920.1|70998.1|70927.2|70940|70898.7|253
1740524700000|2025-02-25 23:05:00|70941|70917.8|70932.9|70912.9|70944.6|70924.6|70931.1|70908.2|162
1740525000000|2025-02-25 23:10:00|70934.9|70909.1|70931.2|70911.2|70936.1|70916.1|70930.4|70908.8|143
1740525300000|2025-02-25 23:15:00|70931.1|70911.1|70913.2|70893.2|70934.9|70914.9|70910.5|70890.5|135
1740525600000|2025-02-25 23:20:00|70913|70893|70912.5|70892.5|70913.5|70893.5|70910.9|70890.9|90
1740525900000|2025-02-25 23:25:00|70912.4|70892.4|70908.3|70893.3|70914.2|70894.7|70908.3|70890.4|80
1740526200000|2025-02-25 23:30:00|70911.2|70891.2|70905.5|70885.5|70911.2|70891.2|70895.5|70875.5|133
1740526500000|2025-02-25 23:35:00|70905.7|70885.7|70897|70877|70906.1|70886.1|70890.9|70873.9|162
1740526800000|2025-02-25 23:40:00|70896.9|70876.9|70902.7|70882.7|70903.1|70883.1|70895.9|70876.9|112
1740527100000|2025-02-25 23:45:00|70902.6|70882.6|70908.5|70888.5|70912.1|70893|70902.6|70882.6|145
1740527400000|2025-02-25 23:50:00|70908.4|70888.4|70911.7|70891.7|70916.4|70896.4|70905.4|70885.4|152
1740527700000|2025-02-25 23:55:00|70912.9|70892.9|70910|70890|70912.9|70895.2|70907.8|70889.4|127
1740528000000|2025-02-26 00:00:00|70909.9|70889.9|70900.9|70880.9|70913.7|70893.7|70899.7|70879.7|188
1740528300000|2025-02-26 00:05:00|70900.6|70880.6|70896.2|70876.2|70904.2|70884.2|70895.6|70875.6|185
1740528600000|2025-02-26 00:10:00|70896.1|70876.1|70887.8|70867.8|70897.1|70879.3|70886.5|70866.5|170
1740528900000|2025-02-26 00:15:00|70887.6|70867.6|70886.8|70866.8|70893.6|70873.6|70882.8|70862.8|213
1740529200000|2025-02-26 00:20:00|70887|70867|70882.9|70862.9|70888.8|70868.8|70881|70861|197
1740529500000|2025-02-26 00:25:00|70882.5|70862.5|70881.6|70861.6|70888.8|70868.8|70877.4|70861.3|153
1740529800000|2025-02-26 00:30:00|70881.7|70861.7|70891.1|70876.1|70893.8|70876.4|70881.7|70861.7|203
1740530100000|2025-02-26 00:35:00|70890.9|70875.9|70889.2|70874.2|70891.9|70875.9|70883.1|70864.9|185
1740530400000|2025-02-26 00:40:00|70889.3|70874.3|70900.3|70880.3|70900.6|70881.1|70887.4|70872.4|152
1740530700000|2025-02-26 00:45:00|70900.2|70880.2|70898.3|70878.3|70903.4|70883.4|70888.8|70868.8|296
1740531000000|2025-02-26 00:50:00|70898.4|70878.4|70886.3|70866.3|70898.7|70878.7|70881.2|70861.2|297
1740531300000|2025-02-26 00:55:00|70889.6|70869.6|70892.7|70872.7|70895.6|70875.6|70882.8|70864.4|245
1740531600000|2025-02-26 01:00:00|70894.5|70874.5|70920.2|70905.2|70927.6|70912.6|70887.4|70872.4|319
1740531900000|2025-02-26 01:05:00|70919.9|70904.9|70887.3|70872.3|70923.3|70908.3|70886.9|70871.9|280
1740532200000|2025-02-26 01:10:00|70887.2|70872.2|70900.9|70880.9|70901|70881|70884.5|70866.5|219
1740532500000|2025-02-26 01:15:00|70900.8|70880.8|70898.6|70883.6|70902.9|70887.9|70886.3|70868.7|271
1740532800000|2025-02-26 01:20:00|70898.5|70883.5|70900|70880|70907.3|70892.3|70895.9|70879.1|219
1740533100000|2025-02-26 01:25:00|70899.8|70879.8|70903.8|70883.8|70905|70887|70890.2|70873.9|223
1740533400000|2025-02-26 01:30:00|70903.9|70883.9|70921.8|70901.8|70953.6|70933.6|70903.5|70883.5|382
1740533700000|2025-02-26 01:35:00|70921.2|70901.2|70938.2|70923.2|70947.9|70929.5|70916.2|70900.4|273
1740534000000|2025-02-26 01:40:00|70938.7|70923.7|70944.4|70924.4|70946.4|70926.4|70929.7|70909.7|217
1740534300000|2025-02-26 01:45:00|70944.5|70924.5|70947.6|70927.6|70950.1|70930.1|70937.7|70917.7|266
1740534600000|2025-02-26 01:50:00|70947.7|70927.7|70940.9|70920.9|70952.6|70932.6|70931.6|70911.6|296
1740534900000|2025-02-26 01:55:00|70941.3|70921.3|70947.1|70927.1|70954.8|70934.8|70940.4|70920.4|290
1740535200000|2025-02-26 02:00:00|70946.5|70926.5|70948.3|70933.3|70948.9|70933.3|70930.8|70915.8|246
1740535500000|2025-02-26 02:05:00|70948|70933|70955|70940|70965.6|70950.6|70943.2|70928.2|314
1740535800000|2025-02-26 02:10:00|70955.1|70940.1|70958.9|70943.9|70960.3|70945.3|70945.6|70930.6|274
1740536100000|2025-02-26 02:15:00|70959.1|70944.1|70960.5|70945.5|70969.3|70952|70947.5|70932.5|173
1740536400000|2025-02-26 02:20:00|70960.1|70945.1|70964.2|70949.2|70967|70952|70956.2|70941.2|231
1740536700000|2025-02-26 02:25:00|70965.7|70950.7|70991|70976|70993.4|70978.4|70963.9|70948.9|263
1740537000000|2025-02-26 02:30:00|70991.2|70976.2|70990.8|70975.8|71005|70986.1|70989.1|70974.1|238
1740537300000|2025-02-26 02:35:00|70992.3|70977.3|70982.5|70967.5|71002.6|70987.3|70980.5|70965.5|187
1740537600000|2025-02-26 02:40:00|70982.2|70967.2|71002.2|70987.2|71018.4|70998.4|70980.2|70965.2|260
1740537900000|2025-02-26 02:45:00|71002.1|70987.1|70994.7|70979.7|71005.7|70990.7|70993.8|70978.8|188
1740538200000|2025-02-26 02:50:00|70995.3|70980.3|71010|70995|71012.4|70997.4|70987.1|70972.1|258
1740538500000|2025-02-26 02:55:00|71010.7|70995.7|71003.9|70983.9|71017.8|70998|70991.5|70976.5|281
1740538800000|2025-02-26 03:00:00|71003.8|70983.8|70987.4|70972.4|71012|70993.2|70986.5|70971.5|174
1740539100000|2025-02-26 03:05:00|70987.5|70972.5|71003.1|70983.1|71005.5|70985.5|70987|70969.2|155
1740539400000|2025-02-26 03:10:00|71002.4|70982.4|71006.2|70991.2|71007.6|70992.6|70994.8|70979.8|280
1740539700000|2025-02-26 03:15:00|71006.1|70991.1|71007.2|70992.2|71013.3|70996.1|71004.9|70988.5|167
1740540000000|2025-02-26 03:20:00|71006.5|70991.5|71020.1|71005.1|71020.1|71005.1|71003.2|70988.2|184
1740540300000|2025-02-26 03:25:00|71020.2|71005.2|71023.7|71008.7|71038|71020.3|71016.5|71001.5|268
1740540600000|2025-02-26 03:30:00|71023.1|71008.1|71016.5|71001.5|71026.3|71011.3|71006.8|70989|196
1740540900000|2025-02-26 03:35:00|71016.1|71001.1|71016.4|71001.4|71024.3|71009.3|71016.1|71001.1|189
1740541200000|2025-02-26 03:40:00|71016.5|71001.5|71018.4|71003.4|71021.1|71006.1|71008.5|70993.5|126
1740541500000|2025-02-26 03:45:00|71018.3|71003.3|71017.2|71002.2|71029.4|71014.4|71016.6|70999.8|124
1740541800000|2025-02-26 03:50:00|71017.3|71002.3|71018.3|71003.3|71018.9|71003.9|71010.9|70995.9|173
1740542100000|2025-02-26 03:55:00|71017.8|71002.8|71014.7|70999.7|71021.4|71006.4|71012.4|70997.3|165
1740542400000|2025-02-26 04:00:00|71014.2|70999.2|71020.9|71005.9|71021.5|71006.5|71010.7|70995.7|209
1740542700000|2025-02-26 04:05:00|71021|71006|71025.3|71010.3|71027.2|71011.5|71018.3|71003.3|94
1740543000000|2025-02-26 04:10:00|71025.2|71010.2|71034.2|71019.2|71035.8|71020.3|71024|71009|130
1740543300000|2025-02-26 04:15:00|71034.1|71019.1|71038.6|71023.6|71044.1|71026.8|71030.9|71015.9|118
1740543600000|2025-02-26 04:20:00|71038.9|71023.9|71027.9|71012.9|71042.3|71023.9|71025.4|71007.3|109
1740543900000|2025-02-26 04:25:00|71026.8|71011.8|71022.8|71002.8|71033.3|71015.2|71018|71001|118
1740544200000|2025-02-26 04:30:00|71022.5|71002.5|71013.7|70993.7|71023.8|71003.8|71010.6|70990.6|82
1740544500000|2025-02-26 04:35:00|71013.5|70993.5|71024.8|71009.8|71027.5|71010|71012.2|70992.2|69
1740544800000|2025-02-26 04:40:00|71025.4|71010.4|71037.5|71022.5|71041.3|71026.3|71023.9|71008.9|138
1740545100000|2025-02-26 04:45:00|71037.8|71022.8|71051.9|71031.9|71052.6|71033.3|71037.2|71022.2|176
1740545400000|2025-02-26 04:50:00|71052|71032|71061.5|71041.5|71061.5|71041.5|71048.1|71030.7|146
1740545700000|2025-02-26 04:55:00|71061.4|71041.4|71066.7|71046.7|71070.1|71050.1|71059.8|71039.8|156
1740546000000|2025-02-26 05:00:00|71067.3|71047.3|71075.4|71055.4|71076.2|71056.2|71060.2|71044.4|175
1740546300000|2025-02-26 05:05:00|71075.8|71055.8|71074.8|71054.8|71076.7|71056.7|71058.4|71043.4|256
1740546600000|2025-02-26 05:10:00|71075|71055|71087.1|71072.1|71089.5|71072.1|71075|71055|206
1740546900000|2025-02-26 05:15:00|71086.6|71071.6|71091.6|71076.6|71096.4|71081.4|71083.4|71068.4|220
1740547200000|2025-02-26 05:20:00|71091.7|71076.7|71082.5|71062.5|71093.4|71078.4|71079.4|71061.9|184
1740547500000|2025-02-26 05:25:00|71082.8|71062.8|71077.7|71057.7|71086.9|71066.9|71073.4|71053.4|149
1740547800000|2025-02-26 05:30:00|71077.4|71057.4|71096.2|71081.2|71099.2|71083.2|71075.7|71055.7|265
1740548100000|2025-02-26 05:35:00|71096.5|71081.5|71102.1|71087.1|71108.6|71093.6|71095.3|71080.3|219
1740548400000|2025-02-26 05:40:00|71101.8|71086.8|71100|71085|71104|71088.4|71085.8|71070.8|286
1740548700000|2025-02-26 05:45:00|71099.7|71084.7|71098|71083|71101.4|71085.3|71094|71074|158
1740549000000|2025-02-26 05:50:00|71098.3|71083.3|71107.7|71087.7|71110.2|71090.2|71098.1|71080.9|104
1740549300000|2025-02-26 05:55:00|71108.1|71088.1|71108.7|71088.7|71115.6|71095.6|71103.5|71086.1|233
1740549600000|2025-02-26 06:00:00|71108.6|71088.6|71105.3|71085.3|71108.7|71091.8|71092.3|71077.3|303
1740549900000|2025-02-26 06:05:00|71105.9|71085.9|71097.6|71082.6|71105.9|71088.7|71097|71082|163
1740550200000|2025-02-26 06:10:00|71097.2|71082.2|71123.3|71108.3|71123.7|71108.7|71096.9|71081.9|236
1740550500000|2025-02-26 06:15:00|71123|71108|71118.9|71103.9|71123.9|71108.9|71117.5|71102.5|170
1740550800000|2025-02-26 06:20:00|71119|71104|71125.6|71110.6|71135.9|71115.9|71119|71104|225
1740551100000|2025-02-26 06:25:00|71125.8|71110.8|71127.5|71112.5|71134.8|71119.8|71125.7|71108.7|247
1740551400000|2025-02-26 06:30:00|71127.8|71112.8|71100.3|71085.3|71128.3|71112.8|71099.6|71084.6|225
1740551700000|2025-02-26 06:35:00|71100.5|71085.5|71092.5|71077.5|71101.2|71086.2|71087.4|71072.4|258
1740552000000|2025-02-26 06:40:00|71092.4|71077.4|71089.4|71074.4|71097.4|71078.4|71085.6|71070.6|173
1740552300000|2025-02-26 06:45:00|71089.8|71074.8|71088.2|71073.2|71106|71091|71087.2|71070.3|265
1740552600000|2025-02-26 06:50:00|71085.9|71070.9|71094.6|71074.6|71099.4|71079.4|71081.9|71066.9|233
1740552900000|2025-02-26 06:55:00|71094.8|71074.8|71086|71071|71096.3|71077.1|71073|71058|280
1740553200000|2025-02-26 07:00:00|71086.4|71071.4|71067.2|71052.2|71094|71076.3|71061.1|71046.1|378
1740553500000|2025-02-26 07:05:00|71067.5|71052.5|71055.9|71040.9|71070.4|71055.4|71048|71033|362
1740553800000|2025-02-26 07:10:00|71056.6|71041.6|71057.9|71042.9|71060.4|71045.4|71043.9|71028.9|343
1740554100000|2025-02-26 07:15:00|71059|71044|71063.2|71048.2|71067.8|71052.8|71054.5|71039.5|233
1740554400000|2025-02-26 07:20:00|71063.1|71048.1|71056.1|71041.1|71076.6|71061.6|71044.8|71029.8|347
1740554700000|2025-02-26 07:25:00|71057.1|71042.1|71063.4|71048.4|71084.3|71069.3|71038.3|71023.3|534
1740555000000|2025-02-26 07:30:00|71066.5|71051.5|71061.1|71046.1|71071|71056|71053.3|71038.3|555
1740555300000|2025-02-26 07:35:00|71060.8|71045.8|71096.3|71081.3|71097.5|71082.5|71058.4|71043.4|523
1740555600000|2025-02-26 07:40:00|71095.7|71080.7|71068.4|71053.4|71098.6|71083.6|71068.4|71053.4|449
1740555900000|2025-02-26 07:45:00|71068.3|71053.3|71076.1|71061.1|71078.1|71063.1|71047.6|71032.6|438
1740556200000|2025-02-26 07:50:00|71078.5|71063.5|71072.9|71057.9|71085.1|71070.1|71064.1|71049.1|420
1740556500000|2025-02-26 07:55:00|71072.7|71057.7|71090.8|71075.8|71092.1|71077.1|71068.4|71053.4|458
1740556800000|2025-02-26 08:00:00|71091.5|71076.5|71061.4|71046.4|71106|71091|71052|71037|671
1740557100000|2025-02-26 08:05:00|71060.7|71045.7|71038|71023|71062.3|71047.3|71030|71015|562
1740557400000|2025-02-26 08:10:00|71038.2|71023.2|71038.7|71023.7|71042.4|71027.4|71027.8|71012.8|485
1740557700000|2025-02-26 08:15:00|71038.8|71023.8|71025.6|71010.6|71042.3|71027.3|71023.4|71007.6|483
1740558000000|2025-02-26 08:20:00|71025.8|71010.8|70999.3|70984.3|71028.1|71013.1|70999.3|70984.3|495
1740558300000|2025-02-26 08:25:00|70999.2|70984.2|70986.1|70971.1|71001.5|70986.5|70977.4|70962.4|402
1740558600000|2025-02-26 08:30:00|70984.3|70969.3|71017.8|71002.8|71020|71002.8|70970.9|70955.9|551
1740558900000|2025-02-26 08:35:00|71017.5|71002.5|71027.6|71012.6|71031.5|71016.5|71003.8|70988.8|475
1740559200000|2025-02-26 08:40:00|71027.5|71012.5|71046.8|71031.8|71049.3|71034.3|71023.1|71008.1|496
1740559500000|2025-02-26 08:45:00|71045.7|71030.7|71077.5|71062.5|71084.2|71069.2|71043|71028|560
1740559800000|2025-02-26 08:50:00|71076.8|71061.8|71046.5|71031.5|71079.9|71064.9|71046|71031|429
1740560100000|2025-02-26 08:55:00|71046.1|71031.1|71023|71008|71054.9|71039.9|71020.8|71005.8|409
1740560400000|2025-02-26 09:00:00|71022.9|71007.9|71045.1|71030.1|71047.9|71032.9|71017.3|71002.3|426
1740560700000|2025-02-26 09:05:00|71044.7|71029.7|71031.5|71016.5|71046|71031|71022.2|71007.2|407
1740561000000|2025-02-26 09:10:00|71030.6|71015.6|71050.1|71035.1|71054|71039|71030|71015|471
1740561300000|2025-02-26 09:15:00|71049.7|71034.7|71038|71023|71051.7|71036.7|71034.7|71018.5|417
1740561600000|2025-02-26 09:20:00|71038.3|71023.3|71039.4|71024.4|71053.1|71036.7|71036.1|71021.1|365
1740561900000|2025-02-26 09:25:00|71041.4|71026.4|71064|71049|71071.8|71056.8|71040.7|71025.7|398
1740562200000|2025-02-26 09:30:00|71064.3|71049.3|71054.4|71039.4|71071.4|71056.4|71042.9|71027.9|426
1740562500000|2025-02-26 09:35:00|71054.5|71039.5|71048|71033|71070.5|71055.5|71043.7|71028.7|396
1740562800000|2025-02-26 09:40:00|71048.1|71033.1|71049.2|71034.2|71054.4|71039.4|71036.6|71021.6|403
1740563100000|2025-02-26 09:45:00|71049.9|71034.9|71060.6|71045.6|71069.8|71054.8|71045.9|71030.9|388
1740563400000|2025-02-26 09:50:00|71060.2|71045.2|71065|71050|71066.9|71051.9|71052.1|71037.1|388
1740563700000|2025-02-26 09:55:00|71065.6|71050.6|71061|71046|71074|71059|71052.9|71037.9|460
1740564000000|2025-02-26 10:00:00|71060.9|71045.9|71041.5|71026.5|71070.3|71055.3|71035.7|71020.7|491
1740564300000|2025-02-26 10:05:00|71041.7|71026.7|71062.1|71047.1|71072.4|71057.4|71041.7|71026.7|504
1740564600000|2025-02-26 10:10:00|71062.2|71047.2|71076|71061|71088.2|71073.2|71062.2|71047.2|469
1740564900000|2025-02-26 10:15:00|71078.8|71063.8|71061.8|71046.8|71079.2|71064.2|71050.1|71035.1|480
1740565200000|2025-02-26 10:20:00|71062.2|71047.2|71082.5|71067.5|71082.9|71067.9|71056.4|71041.4|435
1740565500000|2025-02-26 10:25:00|71082.7|71067.7|71088|71073|71094.9|71079.9|71075.3|71060.3|403
1740565800000|2025-02-26 10:30:00|71087.1|71072.1|71086.9|71071.9|71101.5|71086.5|71082.2|71067.2|403
1740566100000|2025-02-26 10:35:00|71087.5|71072.5|71052.4|71037.4|71087.5|71072.5|71051.1|71036.1|400
1740566400000|2025-02-26 10:40:00|71052.3|71037.3|71058.1|71043.1|71070.8|71055.8|71046.3|71031.3|399
1740566700000|2025-02-26 10:45:00|71056.8|71041.8|71056.3|71041.3|71059.4|71044.4|71043.8|71028.8|398
1740567000000|2025-02-26 10:50:00|71056.5|71041.5|71046.3|71031.3|71063|71048|71039|71024|375
1740567300000|2025-02-26 10:55:00|71046|71031|71059.7|71044.7|71064.8|71049.8|71039.8|71024.8|390
1740567600000|2025-02-26 11:00:00|71060.3|71045.3|71053.5|71038.5|71067.5|71052.5|71044.5|71029.5|420
1740567900000|2025-02-26 11:05:00|71053.1|71038.1|71054.2|71039.2|71061.1|71046.1|71043|71028|339
1740568200000|2025-02-26 11:10:00|71054.5|71039.5|71038.5|71023.5|71068.8|71053.8|71037.8|71022.8|365
1740568500000|2025-02-26 11:15:00|71038.6|71023.6|71060.6|71045.6|71061|71046|71030|71015|369
1740568800000|2025-02-26 11:20:00|71060.7|71045.7|71091.6|71076.6|71092.4|71077.4|71060.4|71045.4|334
1740569100000|2025-02-26 11:25:00|71091.2|71076.2|71079.9|71064.9|71101.5|71086.5|71077.5|71062.5|342
1740569400000|2025-02-26 11:30:00|71080.5|71065.5|71090.3|71075.3|71093.5|71078.5|71078.5|71063.5|328
1740569700000|2025-02-26 11:35:00|71090.5|71075.5|71082.2|71067.2|71091.9|71076.9|71074.1|71059.1|328
1740570000000|2025-02-26 11:40:00|71082.1|71067.1|71098.4|71083.4|71102.1|71087.1|71079.9|71064.9|306
1740570300000|2025-02-26 11:45:00|71098.9|71083.9|71107.4|71092.4|71108.1|71093.1|71093.5|71078.5|247
1740570600000|2025-02-26 11:50:00|71107.1|71092.1|71120.9|71105.9|71133.3|71118.3|71107.1|71092.1|458
1740570900000|2025-02-26 11:55:00|71120.8|71105.8|71099.3|71084.3|71125.1|71110.1|71097.1|71082.1|360
1740571200000|2025-02-26 12:00:00|71102|71082|71111.4|71096.4|71115.7|71100.7|71096|71081|403
1740571500000|2025-02-26 12:05:00|71112|71097|71083.2|71068.2|71117.6|71102.6|71076.6|71061.6|362
1740571800000|2025-02-26 12:10:00|71083.1|71068.1|71124.6|71109.6|71128.2|71113.2|71083.1|71068.1|415
1740572100000|2025-02-26 12:15:00|71124.5|71109.5|71123.7|71108.7|71139.5|71124.5|71112.9|71097.9|413
1740572400000|2025-02-26 12:20:00|71124|71109|71113.1|71098.1|71128.4|71113.4|71108.8|71093.8|388
1740572700000|2025-02-26 12:25:00|71113.2|71098.2|71114.1|71099.1|71134.6|71119.6|71112.8|71097.8|365
1740573000000|2025-02-26 12:30:00|71114|71099|71102.8|71087.8|71114|71099|71096.5|71081.5|383
1740573300000|2025-02-26 12:35:00|71103|71088|71099|71084|71107|71092|71088.3|71073.3|372
1740573600000|2025-02-26 12:40:00|71098.7|71083.7|71120.3|71105.3|71121.9|71106.9|71096.9|71081.9|356
1740573900000|2025-02-26 12:45:00|71120.1|71105.1|71144.4|71129.4|71153.6|71138.6|71120.1|71105.1|414
1740574200000|2025-02-26 12:50:00|71143.7|71128.7|71181.3|71166.3|71201.7|71186.7|71142.2|71127.2|509
1740574500000|2025-02-26 12:55:00|71181.6|71166.6|71198.3|71183.3|71211.3|71196.3|71180.2|71165.2|536
1740574800000|2025-02-26 13:00:00|71198.5|71183.5|71147.6|71132.6|71199.2|71184.2|71144.6|71129.6|616
1740575100000|2025-02-26 13:05:00|71146|71131|71133.6|71113.6|71148.9|71133.9|71123.5|71108.5|538
1740575400000|2025-02-26 13:10:00|71133.9|71113.9|71123.4|71108.4|71143.5|71128.5|71113.2|71098.2|452
1740575700000|2025-02-26 13:15:00|71123.2|71108.2|71113.5|71098.5|71140.4|71125.4|71110.4|71095.4|474
1740576000000|2025-02-26 13:20:00|71113.2|71098.2|71083.4|71068.4|71115.6|71100.6|71076.4|71061.4|457
1740576300000|2025-02-26 13:25:00|71083.5|71068.5|71094.4|71079.4|71101.9|71086.9|71077.6|71062.6|459
1740576600000|2025-02-26 13:30:00|71094.5|71079.5|71117.8|71102.8|71125.9|71110.9|71093.8|71078.8|451
1740576900000|2025-02-26 13:35:00|71120.9|71105.9|71131.4|71116.4|71135.1|71120.1|71116.6|71101.6|453
1740577200000|2025-02-26 13:40:00|71131.3|71116.3|71144.2|71129.2|71147.1|71132.1|71128.5|71113.5|493
1740577500000|2025-02-26 13:45:00|71144.3|71129.3|71132.6|71117.6|71147.2|71132.2|71126.7|71111.7|563
1740577800000|2025-02-26 13:50:00|71131.8|71116.8|71131.4|71116.4|71133.5|71118.5|71109.7|71094.7|504
1740578100000|2025-02-26 13:55:00|71131.6|71116.6|71144.4|71129.4|71163.9|71146.7|71124.3|71109.3|547
1740578400000|2025-02-26 14:00:00|71144.6|71129.6|71145|71130|71156.9|71141.9|71138.1|71122.8|583
1740578700000|2025-02-26 14:05:00|71144.5|71129.5|71125.2|71110.2|71147|71132|71120.8|71105.8|619
1740579000000|2025-02-26 14:10:00|71125.3|71110.3|71121.2|71106.2|71153.2|71138.2|71120.9|71105.9|565
1740579300000|2025-02-26 14:15:00|71121.4|71106.4|71120.6|71105.6|71141.9|71126.9|71114.2|71099.2|564
1740579600000|2025-02-26 14:20:00|71121.2|71106.2|71124.9|71109.9|71131.2|71116.2|71108.8|71093.8|486
1740579900000|2025-02-26 14:25:00|71124.6|71109.6|71108.7|71093.7|71138.8|71123.8|71108.1|71093.1|441
1740580200000|2025-02-26 14:30:00|71108.5|71093.5|71101|71086|71118.2|71102.9|71090.8|71075.8|613
1740580500000|2025-02-26 14:35:00|71101.2|71086.2|71107.3|71092.3|71107.7|71092.7|71085.4|71070.4|558
1740580800000|2025-02-26 14:40:00|71106.6|71091.6|71093.9|71078.9|71119.9|71104.9|71090.6|71075.6|626
1740581100000|2025-02-26 14:45:00|71093.5|71078.5|71107|71092|71112.1|71097.1|71090.8|71075.8|537
1740581400000|2025-02-26 14:50:00|71108.6|71093.6|71094.5|71079.5|71118.8|71103.8|71089.4|71074.4|554
1740581700000|2025-02-26 14:55:00|71097.6|71082.6|71105.7|71090.7|71117.7|71102.7|71091.2|71076.2|543
1740582000000|2025-02-26 15:00:00|71105.2|71090.2|71146.9|71131.9|71157.7|71140.2|71097.2|71079.9|659
1740582300000|2025-02-26 15:05:00|71146.7|71131.7|71159.9|71144.9|71167.6|71152.6|71144.7|71129.7|619
1740582600000|2025-02-26 15:10:00|71159.7|71144.7|71141.2|71126.2|71163.2|71148.2|71139.3|71124.3|614
1740582900000|2025-02-26 15:15:00|71140.4|71125.4|71159.3|71144.3|71169|71154|71138.2|71123.2|514
1740583200000|2025-02-26 15:20:00|71159.5|71144.5|71166.8|71151.8|71177.4|71162.4|71151|71136|496
1740583500000|2025-02-26 15:25:00|71166.9|71151.9|71067.7|71052.7|71167.3|71152.3|71066.5|71051.5|739
1740583800000|2025-02-26 15:30:00|71069.8|71054.8|71051.7|71036.7|71080.6|71065.6|71038|71023|733
1740584100000|2025-02-26 15:35:00|71051.9|71036.9|71041.4|71026.4|71062.3|71047.3|71026.9|71011.9|609
1740584400000|2025-02-26 15:40:00|71041|71026|71052.2|71037.2|71056.5|71041.5|71026.9|71011.9|539
1740584700000|2025-02-26 15:45:00|71052.1|71037.1|71007.6|70992.6|71053.1|71038.1|70976.5|70961.5|596
1740585000000|2025-02-26 15:50:00|71007.4|70992.4|70998.8|70983.8|71020.5|71005.5|70987.3|70972.3|688
1740585300000|2025-02-26 15:55:00|70998.9|70983.9|71002.3|70987.3|71021.4|71006.4|70994.8|70979.8|701
1740585600000|2025-02-26 16:00:00|70999.7|70984.7|70998.7|70983.7|71002.2|70987.2|70980.6|70965.6|669
1740585900000|2025-02-26 16:05:00|70998.5|70983.5|70971.2|70956.2|71012.2|70997.2|70959.6|70944.6|479
1740586200000|2025-02-26 16:10:00|70970.9|70955.9|70969.4|70954.4|70973|70958|70936.7|70921.7|534
1740586500000|2025-02-26 16:15:00|70969.7|70954.7|71021.7|71006.7|71024.1|71009.1|70963.3|70948.3|614
1740586800000|2025-02-26 16:20:00|71020|71005|70980.8|70965.8|71020|71005|70978.6|70963.6|502
1740587100000|2025-02-26 16:25:00|70980.9|70965.9|70976.8|70961.8|70989.8|70974.8|70973.5|70958.5|551
1740587400000|2025-02-26 16:30:00|70976.4|70961.4|70987.4|70972.4|70989.4|70974.4|70972.2|70957.2|449
1740587700000|2025-02-26 16:35:00|70988.1|70973.1|70954.1|70939.1|70991|70976|70951.7|70936.7|427
1740588000000|2025-02-26 16:40:00|70953.4|70938.4|70955.2|70940.2|70960.8|70945.8|70939.1|70924.1|473
1740588300000|2025-02-26 16:45:00|70955|70940|70955.4|70940.4|70960.1|70945.1|70943.9|70928.9|378
1740588600000|2025-02-26 16:50:00|70953.4|70938.4|70952.1|70937.1|70959.9|70944.9|70944.9|70929.9|373
1740588900000|2025-02-26 16:55:00|70952.6|70937.6|70945.7|70925.7|70955.5|70940.5|70937|70922|468
1740589200000|2025-02-26 17:00:00|70946.5|70926.5|70937.6|70922.6|70953.1|70938.1|70920.1|70905.1|548
1740589500000|2025-02-26 17:05:00|70936.4|70921.4|70919.1|70904.1|70942|70927|70919.1|70904.1|371
1740589800000|2025-02-26 17:10:00|70919.4|70904.4|70941.7|70926.7|70953.9|70938.9|70912.9|70897.9|319
1740590100000|2025-02-26 17:15:00|70941.5|70926.5|70953.1|70933.1|71002.1|70982.1|70932.7|70917.7|577
1740590400000|2025-02-26 17:20:00|70950.3|70930.3|70950.6|70935.6|70967.3|70947.3|70926|70906.9|614
1740590700000|2025-02-26 17:25:00|70950.5|70935.5|70884.1|70864.1|70974.5|70959.5|70874.5|70854.5|615
1740591000000|2025-02-26 17:30:00|70883.6|70863.6|71041.2|71021.2|71067.5|71045.2|70845.5|70825.5|976
1740591300000|2025-02-26 17:35:00|71040.7|71020.7|71079.7|71059.7|71109|71089|71038.6|71018.6|849
1740591600000|2025-02-26 17:40:00|71080|71060|71048.3|71028.3|71085.5|71065.5|70991|70971|699
1740591900000|2025-02-26 17:45:00|71049.2|71029.2|71080.5|71065.5|71097.9|71080.5|71049.2|71029.2|566
1740592200000|2025-02-26 17:50:00|71080.4|71065.4|71120.5|71100.5|71151.5|71131.5|71072.1|71053.5|572
1740592500000|2025-02-26 17:55:00|71120.2|71100.2|71087.5|71072.5|71126.7|71106.7|71082.1|71062.7|479
1740592800000|2025-02-26 18:00:00|71088.1|71073.1|71050.4|71030.4|71099.3|71079.3|71050.4|71030.4|705
1740593100000|2025-02-26 18:05:00|71048.5|71028.5|71034.5|71019.5|71074|71054|71034.1|71019.1|575
1740593400000|2025-02-26 18:10:00|71034.4|71019.4|71081.9|71066.9|71085.3|71066.9|71034.3|71019.3|537
1740593700000|2025-02-26 18:15:00|71082|71067|71059.9|71039.9|71089.2|71072.9|71053.5|71033.5|514
1740594000000|2025-02-26 18:20:00|71059.8|71039.8|71061|71041|71072.3|71052.3|71049.6|71033|462
1740594300000|2025-02-26 18:25:00|71059.8|71039.8|71057.5|71042.5|71061|71043.5|71037.6|71022.6|536
1740594600000|2025-02-26 18:30:00|71060.1|71045.1|71053.7|71038.7|71067.9|71052.9|71049.8|71032.8|497
1740594900000|2025-02-26 18:35:00|71053.8|71038.8|71069.6|71054.6|71069.6|71054.6|71041.7|71026.7|424
1740595200000|2025-02-26 18:40:00|71069.5|71054.5|71054.8|71039.8|71074.7|71059.7|71047.2|71032.2|436
1740595500000|2025-02-26 18:45:00|71054.5|71039.5|71095.6|71080.6|71101.9|71086.9|71052.8|71037.8|411
1740595800000|2025-02-26 18:50:00|71095.2|71080.2|71107.3|71092.3|71113.9|71098.9|71091.3|71076.3|392
1740596100000|2025-02-26 18:55:00|71107.1|71092.1|71119.6|71104.6|71140.2|71125.2|71106.1|71091.1|395
1740596400000|2025-02-26 19:00:00|71119.8|71104.8|71150.9|71135.9|71152.1|71137.1|71117.7|71102.7|524
1740596700000|2025-02-26 19:05:00|71150.7|71135.7|71148.9|71128.9|71159.1|71144.1|71130.9|71115.9|436
1740597000000|2025-02-26 19:10:00|71149|71129|71136.6|71121.6|71155.8|71140.8|71133.1|71118.1|342
1740597300000|2025-02-26 19:15:00|71133.4|71118.4|71125.3|71110.3|71143.6|71128.6|71120|71105|371
1740597600000|2025-02-26 19:20:00|71124.5|71109.5|71128.9|71113.9|71144.1|71129.1|71119.9|71104.9|336
1740597900000|2025-02-26 19:25:00|71128.5|71113.5|71131.7|71116.7|71140.1|71125.1|71125.9|71110.9|346
1740598200000|2025-02-26 19:30:00|71131|71116|71130.5|71115.5|71134.7|71119.7|71113|71098|302
1740598500000|2025-02-26 19:35:00|71131.1|71116.1|71105.2|71090.2|71133.6|71118.6|71101.5|71086.5|279
1740598800000|2025-02-26 19:40:00|71106.7|71091.7|71100|71085|71108|71093|71096.6|71081.6|235
1740599100000|2025-02-26 19:45:00|71100.1|71085.1|71085.5|71070.5|71106.2|71091.2|71083.5|71068.5|206
1740599400000|2025-02-26 19:50:00|71085.3|71070.3|71094|71079|71106.3|71090.7|71082.3|71066.8|303
1740599700000|2025-02-26 19:55:00|71094.1|71079.1|71097.6|71082.6|71098.6|71083.6|71087.4|71072.4|328
1740600000000|2025-02-26 20:00:00|71098.5|71083.5|71124.1|71109.1|71125.6|71110.6|71098.5|71083.5|343
1740600300000|2025-02-26 20:05:00|71124.2|71109.2|71133.1|71118.1|71133.4|71118.4|71115.3|71100.3|263
1740600600000|2025-02-26 20:10:00|71133.3|71118.3|71143.3|71128.3|71148.5|71131.7|71122.2|71107.2|295
1740600900000|2025-02-26 20:15:00|71141.5|71126.5|71149|71134|71153.2|71138.2|71139|71124|276
1740601200000|2025-02-26 20:20:00|71148.3|71133.3|71160.6|71145.6|71167.3|71152.3|71148.3|71130.7|223
1740601500000|2025-02-26 20:25:00|71159.8|71144.8|71149.3|71134.3|71160.3|71145.3|71143.9|71128.9|258
1740601800000|2025-02-26 20:30:00|71148.8|71133.8|71137.5|71117.5|71152.3|71135.9|71137.3|71117.3|200
1740602100000|2025-02-26 20:35:00|71139.1|71119.1|71132.6|71117.6|71139.9|71123.5|71127.8|71109.9|195
1740602400000|2025-02-26 20:40:00|71132.7|71117.7|71129.1|71114.1|71138.6|71123.6|71126.2|71110.9|180
1740602700000|2025-02-26 20:45:00|71128.9|71113.9|71126.8|71106.8|71132.7|71117.7|71124.6|71106.6|189
1740603000000|2025-02-26 20:50:00|71126.4|71106.4|71134.5|71114.5|71136.2|71116.2|71122.2|71104.7|203
1740603300000|2025-02-26 20:55:00|71134.2|71114.2|71134.9|71119.9|71141.4|71121.6|71127.3|71110.2|223
1740603600000|2025-02-26 21:00:00|71135.7|71120.7|71133.5|71118.5|71141.4|71126.4|71122.8|71107.8|186
1740603900000|2025-02-26 21:05:00|71133.8|71118.8|71139.9|71124.9|71139.9|71124.9|71129.3|71114.3|71
1740604200000|2025-02-26 21:10:00|71140.5|71125.5|71152.1|71137.1|71156.7|71141.7|71133.3|71118.3|112
1740604500000|2025-02-26 21:15:00|71151.6|71136.6|71153.9|71138.9|71162.2|71144.1|71146|71131|110
1740604800000|2025-02-26 21:20:00|71153.6|71138.6|71167.4|71147.4|71168|71148|71152.3|71135.5|179
1740605100000|2025-02-26 21:25:00|71167.9|71147.9|71177.9|71157.9|71178.6|71161.6|71166.4|71147.3|162
1740605400000|2025-02-26 21:30:00|71177.8|71157.8|71178.1|71158.1|71187|71167|71172.4|71152.4|122
1740605700000|2025-02-26 21:35:00|71178|71158|71164.5|71144.5|71178|71160.3|71164.5|71144.5|92
1740606000000|2025-02-26 21:40:00|71164.9|71144.9|71168.3|71148.3|71172.2|71152.2|71159.3|71139.3|64
1740606300000|2025-02-26 21:45:00|71167.9|71147.9|71149.3|71129.3|71167.9|71147.9|71148.5|71128.5|79
1740606600000|2025-02-26 21:50:00|71151.3|71131.3|71157.5|71137.5|71163.5|71143.5|71151.1|71131.1|86
1740606900000|2025-02-26 21:55:00|71156.9|71136.4|71149.3|71118.7|71164.4|71139|71146|71118.1|68
1740607200000|2025-02-26 22:00:00|71149.5|71119|71179.9|71095.9|71186|71119|71149.5|71086.8|11
1740607500000|2025-02-26 22:05:00|71179.6|71095.5|71178.7|71081.1|71180.5|71100.3|71158.8|71079.2|48
1740607800000|2025-02-26 22:10:00|71178.6|71081.2|71176.6|71083.2|71178.6|71083.2|71176.6|71081.2|6
1740608100000|2025-02-26 22:15:00|71176.5|71081.5|71178.3|71079.5|71178.3|71083.2|71176.5|71079.4|6
1740608400000|2025-02-26 22:20:00|71174.2|71075.2|71142.3|71090.4|71174.2|71090.7|71140.5|71074.9|9
1740608700000|2025-02-26 22:25:00|71140.5|71086.5|71142.9|71089.8|71145.8|71090.9|71140.3|71086.5|24
1740609000000|2025-02-26 22:30:00|71142.8|71089.9|71152.4|71080.2|71152.7|71091.5|71141.1|71079.9|10
1740609300000|2025-02-26 22:35:00|71152.2|71080.3|71149.1|71074.2|71152.2|71080.8|71148.8|71074.2|14
1740609600000|2025-02-26 22:40:00|71148.3|71074.3|71148.2|71074.3|71148.3|71074.3|71148.2|71074.3|2
1740609900000|2025-02-26 22:45:00|71148.3|71074|71145.6|71074.5|71148.3|71074.5|71145.6|71074|10
1740610200000|2025-02-26 22:50:00|71145.5|71074.7|71156.6|71057.6|71160.6|71074.8|71145.2|71056.8|69
1740610500000|2025-02-26 22:55:00|71156.7|71057.7|71138.4|71086.4|71162|71090.8|71134.6|71057.1|72
1740610800000|2025-02-26 23:00:00|71138|71086|71127.4|71096.2|71141.8|71104.3|71123.4|71086|82
1740611100000|2025-02-26 23:05:00|71126.5|71095.4|71121|71088|71127|71100.6|71114.5|71085|84
1740611400000|2025-02-26 23:10:00|71120.7|71087.8|71106.6|71086.6|71120.7|71092.7|71105.6|71085.6|100
1740611700000|2025-02-26 23:15:00|71106.2|71086.2|71097|71077|71107.4|71087.4|71097|71076.4|54
1740612000000|2025-02-26 23:20:00|71097.1|71077.1|71094.2|71074.2|71097.1|71078.4|71091.2|71072.5|37
1740612300000|2025-02-26 23:25:00|71093.9|71073.9|71087|71067|71095.5|71075.5|71085.9|71065.9|59
1740612600000|2025-02-26 23:30:00|71087.1|71067.1|71101.1|71081.1|71107|71087|71087.1|71067.1|121
1740612900000|2025-02-26 23:35:00|71101.2|71081.2|71100.2|71080.2|71102.1|71082.1|71097.1|71077.1|135
1740613200000|2025-02-26 23:40:00|71100.3|71080.3|71100|71080|71101.5|71081.5|71094.3|71076|78
1740613500000|2025-02-26 23:45:00|71100.2|71080.2|71104.9|71084.9|71106.8|71086.8|71096.6|71076.6|139
1740613800000|2025-02-26 23:50:00|71104.8|71084.8|71106|71086|71108.7|71088.7|71103.1|71083.1|127
1740614100000|2025-02-26 23:55:00|71106.3|71086.3|71118.3|71098.3|71120|71100|71103|71083|112
1740614400000|2025-02-27 00:00:00|71118.2|71098.2|71138.5|71118.5|71144.2|71124.2|71117.9|71097.9|219
1740614700000|2025-02-27 00:05:00|71138.6|71118.6|71151.9|71131.9|71167.8|71147.8|71138.3|71118.3|240
1740615000000|2025-02-27 00:10:00|71152|71132|71157|71137|71158.3|71138.3|71149.3|71131.3|177
1740615300000|2025-02-27 00:15:00|71156.7|71136.7|71137.1|71117.1|71156.7|71136.7|71132.9|71112.9|182
1740615600000|2025-02-27 00:20:00|71137.4|71117.4|71141.4|71121.4|71144.3|71124.3|71130.1|71110.1|219
1740615900000|2025-02-27 00:25:00|71141.8|71121.8|71141.4|71121.4|71142.5|71122.5|71134.3|71114.3|169
1740616200000|2025-02-27 00:30:00|71141.6|71121.6|71148.9|71128.9|71161.3|71141.3|71132.5|71112.5|210
1740616500000|2025-02-27 00:35:00|71148.8|71128.8|71160.2|71140.2|71161.2|71141.2|71148.6|71128.6|222
1740616800000|2025-02-27 00:40:00|71160.3|71140.3|71161.1|71141.1|71165.6|71145.6|71154.7|71134.7|205
1740617100000|2025-02-27 00:45:00|71161.2|71141.2|71164.9|71144.9|71166.6|71146.6|71155.2|71135.3|184
1740617400000|2025-02-27 00:50:00|71164.7|71144.7|71174.3|71154.3|71176.9|71156.9|71161.6|71141.6|248
1740617700000|2025-02-27 00:55:00|71173.7|71153.7|71198.8|71178.8|71205.3|71185.3|71168.9|71148.9|409
1740618000000|2025-02-27 01:00:00|71199.1|71179.1|71219.1|71204.1|71224.8|71209.8|71196.6|71178.5|447
1740618300000|2025-02-27 01:05:00|71218.8|71203.8|71212.2|71197.2|71227.4|71208.4|71210.7|71195|293
1740618600000|2025-02-27 01:10:00|71212.5|71197.5|71191.5|71171.5|71215.1|71200.1|71188.6|71171.1|208
1740618900000|2025-02-27 01:15:00|71191.1|71171.1|71189.6|71169.6|71196.4|71180.3|71185.3|71167.8|236
1740619200000|2025-02-27 01:20:00|71189.3|71169.3|71200.7|71185.7|71202.4|71187.4|71184.7|71169|234
1740619500000|2025-02-27 01:25:00|71200.3|71185.3|71200.9|71185.9|71201.6|71186.6|71191.1|71176.1|211
1740619800000|2025-02-27 01:30:00|71201.3|71186.3|71185.8|71170.8|71201.3|71186.3|71184.7|71165.5|248
1740620100000|2025-02-27 01:35:00|71185.6|71170.6|71181.5|71161.5|71189.4|71174.4|71179.4|71161.3|233
1740620400000|2025-02-27 01:40:00|71181.8|71161.8|71169.8|71154.8|71184.6|71164.6|71163|71146.1|227
1740620700000|2025-02-27 01:45:00|71170.1|71155.1|71160.3|71145.3|71172.2|71155.4|71156.3|71137.4|213
1740621000000|2025-02-27 01:50:00|71160|71145|71181.5|71166.5|71181.5|71166.5|71159.3|71144.3|220
1740621300000|2025-02-27 01:55:00|71180.8|71165.8|71193.2|71178.2|71200.3|71181.5|71180.8|71165.8|248
1740621600000|2025-02-27 02:00:00|71193.1|71178.1|71179.5|71164.5|71194.1|71179.1|71178.4|71163.4|259
1740621900000|2025-02-27 02:05:00|71179.3|71164.3|71190.5|71175.5|71207.7|71191.7|71178.7|71163.7|291
1740622200000|2025-02-27 02:10:00|71190.7|71175.7|71211.8|71196.8|71213|71198|71185.7|71170.7|162
1740622500000|2025-02-27 02:15:00|71211.5|71196.5|71224.2|71209.2|71224.9|71209.9|71206.2|71189|186
1740622800000|2025-02-27 02:20:00|71223.7|71208.7|71218|71203|71225|71210|71213.5|71198.5|200
1740623100000|2025-02-27 02:25:00|71218.5|71203.5|71223.8|71208.8|71227|71212|71211|71196|209
1740623400000|2025-02-27 02:30:00|71223.2|71208.2|71218|71203|71224.3|71209.3|71204.1|71189.1|231
1740623700000|2025-02-27 02:35:00|71218.4|71203.4|71226.3|71211.3|71228.4|71213.4|71214.3|71199.3|197
1740624000000|2025-02-27 02:40:00|71226|71211|71220.5|71205.5|71226.9|71211.9|71209.8|71194.8|171
1740624300000|2025-02-27 02:45:00|71221.2|71206.2|71220.4|71205.4|71228|71209.5|71216.9|71201.9|164
1740624600000|2025-02-27 02:50:00|71220|71205|71228.9|71213.9|71229.5|71213.9|71220|71203.8|227
1740624900000|2025-02-27 02:55:00|71229.4|71214.4|71236.9|71216.9|71240.2|71222.8|71229|71211.1|212
1740625200000|2025-02-27 03:00:00|71235.5|71215.5|71225|71210|71236.2|71216.2|71222.3|71207|205
1740625500000|2025-02-27 03:05:00|71224.9|71209.9|71227.2|71212.2|71228.7|71213.7|71219.7|71204.7|87
1740625800000|2025-02-27 03:10:00|71226.8|71211.8|71225.4|71210.4|71229.9|71214.5|71224.9|71207.7|115
1740626100000|2025-02-27 03:15:00|71226.2|71211.2|71230|71215|71233.6|71218.6|71226.2|71208.3|144
1740626400000|2025-02-27 03:20:00|71230.4|71215.4|71229.6|71214.6|71234.3|71217.8|71226.9|71211.9|113
1740626700000|2025-02-27 03:25:00|71229.2|71214.2|71215.3|71200.3|71229.9|71214.9|71215.3|71200.3|155
1740627000000|2025-02-27 03:30:00|71215|71200|71225.2|71210.2|71226.3|71211.3|71214|71199|151
1740627300000|2025-02-27 03:35:00|71225.4|71210.4|71236.8|71221.8|71236.8|71221.8|71221.1|71206.1|129
1740627600000|2025-02-27 03:40:00|71237.1|71222.1|71231|71216|71237.4|71222.4|71230.2|71215.2|113
1740627900000|2025-02-27 03:45:00|71231.2|71216.2|71258.2|71238.2|71261.1|71241.1|71228.7|71213.7|188
1740628200000|2025-02-27 03:50:00|71258.3|71238.3|71250.4|71235.4|71278.3|71258.3|71248.9|71233.9|282
1740628500000|2025-02-27 03:55:00|71250.5|71235.5|71271|71256|71277.3|71257.4|71248.7|71233.7|239
1740628800000|2025-02-27 04:00:00|71270.6|71255.6|71271.4|71251.4|71281.3|71266.3|71267.9|71250|275
1740629100000|2025-02-27 04:05:00|71271.6|71251.6|71265.3|71250.3|71271.9|71251.9|71251.7|71236.7|187
1740629400000|2025-02-27 04:10:00|71265.8|71250.8|71250.8|71235.8|71269.3|71254.3|71250.6|71235.6|132
1740629700000|2025-02-27 04:15:00|71250.9|71235.9|71256.5|71241.5|71257.2|71242.2|71244.9|71229.9|121
1740630000000|2025-02-27 04:20:00|71256.2|71241.2|71263.3|71248.3|71269.1|71249.1|71256.2|71236.3|181
1740630300000|2025-02-27 04:25:00|71263.1|71248.1|71270.9|71255.9|71273.8|71258.8|71261.7|71246.7|191
1740630600000|2025-02-27 04:30:00|71271.3|71256.3|71292.5|71277.5|71292.5|71277.5|71269.4|71254.4|214
1740630900000|2025-02-27 04:35:00|71292.9|71277.9|71294.1|71274.1|71307.1|71287.1|71286.8|71270.5|274
1740631200000|2025-02-27 04:40:00|71293.8|71273.8|71286.1|71271.1|71298.3|71280|71277.3|71262.3|223
1740631500000|2025-02-27 04:45:00|71285.8|71270.8|71298.3|71283.3|71306.1|71287.4|71284.1|71269.1|153
1740631800000|2025-02-27 04:50:00|71298.4|71283.4|71312.4|71297.4|71313.7|71298.7|71295.7|71280.4|236
1740632100000|2025-02-27 04:55:00|71313|71298|71290.5|71270.5|71313.3|71298.3|71289.3|71269.3|242
1740632400000|2025-02-27 05:00:00|71290.2|71270.2|71279.4|71259.4|71296.3|71276.3|71278.7|71258.7|167
1740632700000|2025-02-27 05:05:00|71279.6|71259.6|71278.2|71258.2|71284|71266.5|71276.3|71257|127
1740633000000|2025-02-27 05:10:00|71278.5|71258.5|71290|71270|71294.3|71274.3|71276.3|71256.3|155
1740633300000|2025-02-27 05:15:00|71290.2|71270.2|71294.4|71279.4|71294.9|71279.9|71282.3|71267.3|103
1740633600000|2025-02-27 05:20:00|71294.5|71279.5|71292.4|71272.4|71298.6|71282.6|71279.4|71263.8|229
1740633900000|2025-02-27 05:25:00|71292.2|71272.2|71296.4|71281.4|71298.6|71281.4|71285.5|71265.5|156
1740634200000|2025-02-27 05:30:00|71296.6|71281.6|71283.2|71268.2|71299.6|71284.6|71282.8|71267.8|139
1740634500000|2025-02-27 05:35:00|71286|71266|71287.4|71272.4|71290.8|71272.8|71284.6|71265.1|107
1740634800000|2025-02-27 05:40:00|71287.1|71272.1|71282.1|71267.1|71291.2|71276.2|71276.4|71261.4|179
1740635100000|2025-02-27 05:45:00|71282.4|71267.4|71290.1|71275.1|71293.2|71278.2|71281.4|71266.4|164
1740635400000|2025-02-27 05:50:00|71290|71275|71279.9|71264.9|71293.5|71278.5|71275.3|71259.9|168
1740635700000|2025-02-27 05:55:00|71279.8|71264.8|71277.6|71262.6|71286.7|71271.7|71275.6|71260.6|201
1740636000000|2025-02-27 06:00:00|71276.4|71261.4|71265.6|71250.6|71277.3|71262.3|71265.6|71247.3|192
1740636300000|2025-02-27 06:05:00|71265.1|71250.1|71262.1|71247.1|71265.3|71250.3|71255.5|71240.5|187
1740636600000|2025-02-27 06:10:00|71264.7|71249.7|71269.8|71254.8|71283|71268|71263.5|71248.5|198
1740636900000|2025-02-27 06:15:00|71269.7|71254.7|71266|71251|71271|71256|71259|71244|184
1740637200000|2025-02-27 06:20:00|71266.1|71251.1|71276.5|71261.5|71278.3|71263.3|71263.5|71248.5|260
1740637500000|2025-02-27 06:25:00|71276.7|71261.7|71265.2|71245.2|71279.9|71264.9|71262.1|71242.1|297
1740637800000|2025-02-27 06:30:00|71265.6|71245.6|71245.7|71230.7|71268.8|71253.8|71243.4|71228.4|221
1740638100000|2025-02-27 06:35:00|71246.3|71231.3|71250.8|71235.8|71255.7|71240.7|71244.3|71229.3|171
1740638400000|2025-02-27 06:40:00|71250.6|71235.6|71237.4|71222.4|71253.7|71238.7|71236.1|71219.6|228
1740638700000|2025-02-27 06:45:00|71237.7|71222.7|71229|71214|71241.9|71226.9|71227.8|71212.8|146
1740639000000|2025-02-27 06:50:00|71228.8|71213.8|71241.6|71226.6|71242.7|71227.7|71228.8|71213.8|209
1740639300000|2025-02-27 06:55:00|71241.8|71226.8|71233|71218|71241.8|71226.8|71225.8|71208.8|206
1740639600000|2025-02-27 07:00:00|71233.1|71218.1|71233.4|71218.4|71247.9|71232.9|71231.3|71216.3|369
1740639900000|2025-02-27 07:05:00|71233.1|71218.1|71241.5|71226.5|71251.2|71236.2|71223.9|71208.9|365
1740640200000|2025-02-27 07:10:00|71241.7|71226.7|71247.3|71232.3|71254.8|71239.8|71234.5|71219.5|444
1740640500000|2025-02-27 07:15:00|71246.6|71231.6|71241|71226|71250.4|71235.4|71237.5|71222.5|423
1740640800000|2025-02-27 07:20:00|71240.5|71225.5|71239.2|71224.2|71244.5|71229.5|71219.6|71204.6|365
1740641100000|2025-02-27 07:25:00|71239.6|71224.6|71218.7|71203.7|71244.3|71229.3|71217.2|71202.2|392
1740641400000|2025-02-27 07:30:00|71218.9|71203.9|71217.8|71202.8|71231.7|71216.7|71211.6|71196.6|365
1740641700000|2025-02-27 07:35:00|71217.5|71202.5|71210.9|71195.9|71228.9|71213.9|71206.7|71191.7|342
1740642000000|2025-02-27 07:40:00|71211.2|71196.2|71200.8|71185.8|71211.3|71196.3|71193.9|71178.9|332
1740642300000|2025-02-27 07:45:00|71200.7|71185.7|71184.4|71169.4|71201.6|71186.6|71181.1|71166.1|300
1740642600000|2025-02-27 07:50:00|71184.3|71169.3|71177.5|71162.5|71186.6|71171.6|71174.6|71159.6|377
1740642900000|2025-02-27 07:55:00|71177.4|71162.4|71210|71190|71211.9|71196.9|71174|71159|410
1740643200000|2025-02-27 08:00:00|71209.8|71189.8|71217.3|71202.3|71217.4|71202.4|71197.2|71182.2|510
1740643500000|2025-02-27 08:05:00|71217|71202|71223.4|71208.4|71226.1|71211.1|71203.6|71188.6|497
1740643800000|2025-02-27 08:10:00|71223.2|71208.2|71198.9|71183.9|71238.1|71223.1|71194.5|71179.5|564
1740644100000|2025-02-27 08:15:00|71198.7|71183.7|71192.9|71177.9|71217.3|71202.3|71175.8|71160.8|472
1740644400000|2025-02-27 08:20:00|71193.2|71178.2|71206.3|71191.3|71206.3|71191.3|71175.8|71160.8|499
1740644700000|2025-02-27 08:25:00|71206.5|71191.5|71236.7|71221.7|71241|71226|71205.8|71190.8|515
1740645000000|2025-02-27 08:30:00|71236.6|71221.6|71234.2|71219.2|71240.1|71225.1|71217.3|71202.3|579
1740645300000|2025-02-27 08:35:00|71234.6|71219.6|71223.8|71208.8|71241.4|71226.4|71213.2|71198.2|474
1740645600000|2025-02-27 08:40:00|71224|71209|71220.3|71205.3|71237.2|71222.2|71219.5|71204.5|464
1740645900000|2025-02-27 08:45:00|71219.8|71204.8|71205.8|71190.8|71228.6|71213.6|71204.1|71189.1|476
1740646200000|2025-02-27 08:50:00|71206.1|71191.1|71193.4|71178.4|71206.2|71191.2|71187.8|71172.8|468
1740646500000|2025-02-27 08:55:00|71193.2|71178.2|71187.1|71172.1|71206.8|71191.8|71187.1|71172.1|479
1740646800000|2025-02-27 09:00:00|71187.2|71172.2|71192.1|71177.1|71209.1|71194.1|71179.3|71164.3|530
1740647100000|2025-02-27 09:05:00|71191.6|71176.6|71190.2|71175.2|71192|71177|71177.6|71162.6|428
1740647400000|2025-02-27 09:10:00|71187.3|71172.3|71162.2|71147.2|71195.8|71180.8|71162.2|71147.2|405
1740647700000|2025-02-27 09:15:00|71162.1|71147.1|71184.5|71169.5|71185.8|71170.8|71161.8|71146.8|386
1740648000000|2025-02-27 09:20:00|71184.7|71169.7|71188|71173|71199.6|71184.6|71181.3|71166.3|408
1740648300000|2025-02-27 09:25:00|71187.8|71172.8|71190.7|71175.7|71201.4|71186.4|71184.9|71169.9|416
1740648600000|2025-02-27 09:30:00|71190.3|71175.3|71199|71184|71203.2|71188.2|71181.6|71166.6|466
1740648900000|2025-02-27 09:35:00|71199.3|71184.3|71187.4|71172.4|71200.6|71185.6|71185.1|71170.1|412
1740649200000|2025-02-27 09:40:00|71187.2|71172.2|71180.1|71165.1|71199.7|71184.7|71175.9|71160.9|430
1740649500000|2025-02-27 09:45:00|71179.9|71164.9|71173.3|71158.3|71187.7|71172.7|71171|71156|383
1740649800000|2025-02-27 09:50:00|71173.2|71158.2|71157.7|71142.7|71176|71161|71147.5|71132.5|357
1740650100000|2025-02-27 09:55:00|71156.5|71141.5|71145.8|71125.8|71162.5|71147.5|71140.1|71122.3|331
1740650400000|2025-02-27 10:00:00|71146.1|71126.1|71161.1|71146.1|71168.9|71153.9|71143.1|71125.6|404
1740650700000|2025-02-27 10:05:00|71160.9|71145.9|71182.4|71167.4|71192|71177|71160.8|71145.8|431
1740651000000|2025-02-27 10:10:00|71182.6|71167.6|71190|71175|71190.5|71175.5|71173.8|71158.8|370
1740651300000|2025-02-27 10:15:00|71189.8|71174.8|71208.5|71193.5|71208.5|71193.5|71179.1|71164.1|341
1740651600000|2025-02-27 10:20:00|71208.6|71193.6|71202.2|71187.2|71210.8|71195.8|71191.9|71176.9|387
1740651900000|2025-02-27 10:25:00|71201.7|71186.7|71204.4|71189.4|71209.6|71194.6|71198.5|71183.5|373
1740652200000|2025-02-27 10:30:00|71204.2|71189.2|71197.6|71182.6|71212.4|71197.4|71197.3|71182.3|365
1740652500000|2025-02-27 10:35:00|71196.1|71181.1|71209.2|71194.2|71211.6|71196.6|71192|71177|331
1740652800000|2025-02-27 10:40:00|71209|71194|71198.6|71183.6|71213.9|71198.9|71198.4|71183.4|284
1740653100000|2025-02-27 10:45:00|71199|71184|71184.9|71169.9|71208.7|71193.7|71184.6|71169.6|318
1740653400000|2025-02-27 10:50:00|71184.6|71169.6|71181.4|71166.4|71185.4|71170.4|71167.7|71152.7|332
1740653700000|2025-02-27 10:55:00|71181.6|71166.6|71161|71146|71187.4|71172.4|71161|71146|346
1740654000000|2025-02-27 11:00:00|71160.6|71145.6|71130.3|71115.3|71167.5|71152.5|71123.3|71105.3|390
1740654300000|2025-02-27 11:05:00|71130.1|71115.1|71133.7|71118.7|71140.5|71125.5|71125.6|71110.6|318
1740654600000|2025-02-27 11:10:00|71133.3|71118.3|71133.7|71118.7|71134.8|71119.8|71122.2|71107.2|303
1740654900000|2025-02-27 11:15:00|71133.6|71118.6|71167.8|71152.8|71178.2|71163.2|71133.1|71118.1|387
1740655200000|2025-02-27 11:20:00|71168|71153|71175.1|71160.1|71179.3|71164.3|71168|71153|350
1740655500000|2025-02-27 11:25:00|71176|71161|71187.3|71172.3|71192.1|71177.1|71176|71161|309
1740655800000|2025-02-27 11:30:00|71187|71172|71178.9|71163.9|71188.4|71173.4|71169|71154|412
1740656100000|2025-02-27 11:35:00|71179.4|71164.4|71174.2|71159.2|71185.2|71170.2|71172.2|71157.2|343
1740656400000|2025-02-27 11:40:00|71174.4|71159.4|71179|71164|71181.3|71166.3|71173.1|71158.1|337
1740656700000|2025-02-27 11:45:00|71178.9|71163.9|71164.8|71149.8|71181.4|71166.4|71154.9|71139.9|317
1740657000000|2025-02-27 11:50:00|71164.5|71149.5|71171.7|71156.7|71172.1|71157.1|71154.4|71139.4|344
1740657300000|2025-02-27 11:55:00|71171.9|71156.9|71200.8|71185.8|71201.3|71186.3|71169.4|71154.4|424
1740657600000|2025-02-27 12:00:00|71201.1|71186.1|71189|71174|71218.3|71203.3|71186|71171|512
1740657900000|2025-02-27 12:05:00|71189.3|71174.3|71190.8|71175.8|71197.5|71182.5|71185.1|71170.1|439
1740658200000|2025-02-27 12:10:00|71190.2|71175.2|71207.1|71192.1|71212.5|71197.5|71186.4|71171.4|423
1740658500000|2025-02-27 12:15:00|71207.3|71192.3|71174.8|71159.8|71213.4|71198.4|71173.3|71158.3|333
1740658800000|2025-02-27 12:20:00|71173.8|71158.8|71179.9|71164.9|71181.1|71166.1|71169.2|71154.2|348
1740659100000|2025-02-27 12:25:00|71181.4|71166.4|71189.7|71174.7|71197.8|71182.8|71181.4|71166.4|345
1740659400000|2025-02-27 12:30:00|71188.7|71173.7|71155.1|71140.1|71194.5|71179.5|71154.7|71139.7|349
1740659700000|2025-02-27 12:35:00|71154|71139|71160.4|71145.4|71172.1|71157.1|71146.3|71131.3|395
1740660000000|2025-02-27 12:40:00|71160.5|71145.5|71166.8|71151.8|71170.5|71155.5|71147.1|71132.1|542
1740660300000|2025-02-27 12:45:00|71167.6|71152.6|71169.6|71154.6|71179.7|71164.7|71161|71146|497
1740660600000|2025-02-27 12:50:00|71169.5|71154.5|71184.4|71169.4|71188.4|71173.4|71169.5|71154.5|515
1740660900000|2025-02-27 12:55:00|71186.1|71171.1|71198.4|71183.4|71203.5|71188.5|71181.8|71166.8|607
1740661200000|2025-02-27 13:00:00|71199.5|71184.5|71184.9|71169.9|71200.1|71185.1|71179.1|71164.1|530
1740661500000|2025-02-27 13:05:00|71184.6|71169.6|71194.2|71179.2|71208.3|71193.3|71184.6|71169.6|462
1740661800000|2025-02-27 13:10:00|71195.2|71180.2|71201.9|71186.9|71216.3|71201.3|71192.7|71177.7|417
1740662100000|2025-02-27 13:15:00|71202|71187|71183.7|71168.7|71202|71187|71170|71155|434
1740662400000|2025-02-27 13:20:00|71183.9|71168.9|71188.3|71173.3|71196.5|71181.5|71171|71156|486
1740662700000|2025-02-27 13:25:00|71188.4|71173.4|71191.9|71126.4|71191.9|71176.9|71166.9|71126.4|385
1740663000000|2025-02-27 13:30:00|71188.8|71117.9|71205.4|71190.4|71220.8|71205.8|71112.2|71086.7|866
1740663300000|2025-02-27 13:35:00|71205.5|71190.5|71265.7|71250.7|71272.5|71254.5|71205.5|71190.5|859
1740663600000|2025-02-27 13:40:00|71269.3|71254.3|71311|71296|71320.1|71305.1|71255.9|71240.9|752
1740663900000|2025-02-27 13:45:00|71311.2|71296.2|71407.3|71387.3|71421|71401|71278|71263|1014
1740664200000|2025-02-27 13:50:00|71406.9|71386.9|71468.7|71448.7|71493.3|71473.3|71390.2|71370.2|1006
1740664500000|2025-02-27 13:55:00|71477.1|71457.1|71560.7|71540.7|71590.1|71570.1|71463.4|71443.4|1039
1740664800000|2025-02-27 14:00:00|71559.3|71544.3|71491|71476|71580.6|71560.6|71466.6|71446.6|1023
1740665100000|2025-02-27 14:05:00|71492|71477|71491.3|71476.3|71541.8|71526.8|71470.2|71453.2|869
1740665400000|2025-02-27 14:10:00|71490.7|71475.7|71484.8|71469.8|71498|71483|71461.5|71446.5|719
1740665700000|2025-02-27 14:15:00|71484.2|71469.2|71445.5|71425.5|71484.2|71469.2|71434.6|71419.6|670
1740666000000|2025-02-27 14:20:00|71445.3|71425.3|71455.7|71440.7|71477.2|71462.2|71439.8|71424.6|690
1740666300000|2025-02-27 14:25:00|71455.8|71440.8|71470.2|71455.2|71497|71482|71454.2|71439.2|639
1740666600000|2025-02-27 14:30:00|71470.4|71455.4|71520.2|71505.2|71524.3|71509.3|71462.2|71447.2|780
1740666900000|2025-02-27 14:35:00|71520.6|71505.6|71552.7|71537.7|71564|71549|71516.7|71501.7|801
1740667200000|2025-02-27 14:40:00|71553.2|71538.2|71573.3|71558.3|71576.5|71561.5|71540|71525|800
1740667500000|2025-02-27 14:45:00|71572|71557|71571.5|71556.5|71579.9|71564.9|71528.7|71513.7|792
1740667800000|2025-02-27 14:50:00|71571.7|71556.7|71606.7|71591.7|71608.6|71593.6|71559.1|71544.1|755
1740668100000|2025-02-27 14:55:00|71606.5|71591.5|71583.1|71563.1|71621.2|71606.2|71583.1|71563.1|697
1740668400000|2025-02-27 15:00:00|71582.9|71562.9|71548.4|71533.4|71588.3|71568.3|71541.4|71525.7|778
1740668700000|2025-02-27 15:05:00|71550|71535|71630|71615|71633|71615.8|71540.3|71523.7|762
1740669000000|2025-02-27 15:10:00|71630.3|71615.3|71627.8|71612.8|71642.8|71627.8|71610.8|71595.8|729
1740669300000|2025-02-27 15:15:00|71628.8|71613.8|71631.6|71616.6|71643.6|71625.8|71604.9|71589.9|658
1740669600000|2025-02-27 15:20:00|71631.7|71616.7|71529.8|71514.8|71635.1|71620.1|71528.9|71513.9|704
1740669900000|2025-02-27 15:25:00|71530.3|71515.3|71578.5|71563.5|71580.6|71565.6|71530.3|71515.3|654
1740670200000|2025-02-27 15:30:00|71579.4|71564.4|71595.1|71580.1|71596.2|71581.2|71567.6|71552.6|715
1740670500000|2025-02-27 15:35:00|71595.3|71580.3|71603.9|71588.9|71616|71601|71583.6|71568.6|625
1740670800000|2025-02-27 15:40:00|71604.1|71589.1|71607.7|71592.7|71615|71600|71584.3|71569.3|590
1740671100000|2025-02-27 15:45:00|71609.8|71594.8|71624.7|71609.7|71625.6|71610.6|71603.1|71588.1|534
1740671400000|2025-02-27 15:50:00|71624.9|71609.9|71647|71632|71652|71637|71623.8|71608.8|638
1740671700000|2025-02-27 15:55:00|71646.8|71631.8|71616.9|71601.9|71654.5|71639.5|71616.5|71601.5|637
1740672000000|2025-02-27 16:00:00|71615.8|71600.8|71662.7|71647.7|71670.3|71655.3|71613|71598|694
1740672300000|2025-02-27 16:05:00|71663|71648|71678.5|71663.5|71683.5|71668.5|71662.1|71647.1|481
1740672600000|2025-02-27 16:10:00|71678.4|71663.4|71677.4|71662.4|71688|71673|71657.7|71642.7|511
1740672900000|2025-02-27 16:15:00|71677.6|71662.6|71667.2|71652.2|71678.2|71663.2|71653|71638|548
1740673200000|2025-02-27 16:20:00|71667.3|71652.3|71675.4|71660.4|71682.4|71667.4|71662.8|71647.8|430
1740673500000|2025-02-27 16:25:00|71678.2|71663.2|71674|71659|71695.7|71680.7|71671|71656|461
1740673800000|2025-02-27 16:30:00|71677.6|71662.6|71666.4|71651.4|71695.6|71680.6|71659.7|71644.7|479
1740674100000|2025-02-27 16:35:00|71666.5|71651.5|71629.7|71609.7|71667|71652|71620.6|71600.6|569
1740674400000|2025-02-27 16:40:00|71626.7|71606.7|71615.6|71600.6|71626.7|71608.2|71611.1|71596.1|474
1740674700000|2025-02-27 16:45:00|71618.3|71603.3|71625.7|71610.7|71634.5|71619.5|71609.4|71594.4|446
1740675000000|2025-02-27 16:50:00|71625.9|71610.9|71630.2|71615.2|71650.5|71635.5|71618|71603|453
1740675300000|2025-02-27 16:55:00|71630.4|71615.4|71626.4|71611.4|71648|71633|71622.6|71607.6|437
1740675600000|2025-02-27 17:00:00|71626.2|71611.2|71607|71592|71629.7|71614.7|71595.7|71580.7|417
1740675900000|2025-02-27 17:05:00|71607.7|71592.7|71642.3|71627.3|71644|71629|71606.4|71591.4|435
1740676200000|2025-02-27 17:10:00|71637.9|71622.9|71622.8|71607.8|71646.1|71630.5|71621.9|71606.9|439
1740676500000|2025-02-27 17:15:00|71622.9|71607.9|71634.4|71619.4|71634.6|71619.6|71615.1|71600.1|337
1740676800000|2025-02-27 17:20:00|71634.6|71619.6|71627.1|71612.1|71645.5|71630.5|71619.7|71604.7|372
1740677100000|2025-02-27 17:25:00|71627.3|71612.3|71644.9|71629.9|71645.1|71630.1|71625.4|71610.4|364
1740677400000|2025-02-27 17:30:00|71644.8|71629.8|71667|71652|71667.7|71652.7|71640.1|71625.1|410
1740677700000|2025-02-27 17:35:00|71667.3|71652.3|71676.1|71661.1|71676.1|71661.1|71653.6|71638.6|380
1740678000000|2025-02-27 17:40:00|71676.8|71661.8|71695.6|71680.6|71701.8|71686.8|71674.7|71659.7|455
1740678300000|2025-02-27 17:45:00|71695.3|71680.3|71700.2|71685.2|71717.9|71702.9|71680.5|71665.5|298
1740678600000|2025-02-27 17:50:00|71697|71682|71686.1|71671.1|71701.9|71686.9|71683.4|71668.4|339
1740678900000|2025-02-27 17:55:00|71686.4|71671.4|71671.2|71656.2|71699.8|71684.8|71665.5|71650.5|295
1740679200000|2025-02-27 18:00:00|71671|71656|71651.4|71636.4|71671|71656|71640.7|71625.7|559
1740679500000|2025-02-27 18:05:00|71651.6|71636.6|71652.3|71637.3|71667.7|71652.7|71638.5|71623.5|448
1740679800000|2025-02-27 18:10:00|71651.4|71636.4|71652.8|71637.8|71665.4|71650.4|71650.1|71634.2|382
1740680100000|2025-02-27 18:15:00|71653.4|71638.4|71631.7|71616.7|71654.6|71639.6|71628.6|71613.6|374
1740680400000|2025-02-27 18:20:00|71631.9|71616.9|71625.4|71605.4|71636.8|71621.8|71623.3|71604.8|347
1740680700000|2025-02-27 18:25:00|71625|71605|71623.1|71608.1|71626.8|71611.8|71613.6|71596.9|271
1740681000000|2025-02-27 18:30:00|71623.2|71608.2|71627.6|71612.6|71631.4|71616.4|71612.2|71597.2|317
1740681300000|2025-02-27 18:35:00|71627.2|71612.2|71615.8|71600.8|71629|71614|71614.9|71599.9|301
1740681600000|2025-02-27 18:40:00|71616.1|71601.1|71628.5|71613.5|71633.7|71618.7|71612.6|71597.6|286
1740681900000|2025-02-27 18:45:00|71628.4|71613.4|71630|71615|71633.4|71618.4|71619.7|71604.7|251
1740682200000|2025-02-27 18:50:00|71630.1|71615.1|71628.7|71613.7|71636.3|71621.3|71621.8|71604.6|211
1740682500000|2025-02-27 18:55:00|71628.9|71613.9|71604.4|71589.4|71630.2|71615.2|71602.3|71587.3|422
1740682800000|2025-02-27 19:00:00|71604.2|71589.2|71625.2|71610.2|71629|71614|71601|71586|411
1740683100000|2025-02-27 19:05:00|71625.4|71610.4|71633.1|71618.1|71633.3|71618.3|71621.2|71606.2|232
1740683400000|2025-02-27 19:10:00|71632.7|71617.7|71642|71627|71642.3|71627.3|71624.5|71609.5|230
1740683700000|2025-02-27 19:15:00|71641.7|71626.7|71645.9|71630.9|71648.3|71633.3|71635.7|71620.7|239
1740684000000|2025-02-27 19:20:00|71645.8|71630.8|71639.1|71624.1|71648.4|71633.4|71636.8|71621.8|253
1740684300000|2025-02-27 19:25:00|71639.2|71624.2|71652.1|71637.1|71652.1|71637.1|71638.3|71623.3|252
1740684600000|2025-02-27 19:30:00|71652.4|71637.4|71682.9|71667.9|71686.5|71671.5|71652.4|71637.4|385
1740684900000|2025-02-27 19:35:00|71682.6|71667.6|71686.2|71671.2|71691.3|71676.3|71671.5|71656.5|410
1740685200000|2025-02-27 19:40:00|71686|71671|71682.3|71667.3|71698.2|71683.2|71679.2|71664.2|396
1740685500000|2025-02-27 19:45:00|71682.7|71667.7|71685.2|71670.2|71691.7|71676.7|71675.1|71660.1|374
1740685800000|2025-02-27 19:50:00|71684.2|71669.2|71690.4|71675.4|71694.4|71679.4|71674.5|71659.5|291
1740686100000|2025-02-27 19:55:00|71689.6|71674.6|71691.2|71676.2|71697.4|71682.4|71679.5|71664.5|265
1740686400000|2025-02-27 20:00:00|71690.8|71675.8|71668.3|71653.3|71693.9|71678.9|71665.8|71650.8|342
1740686700000|2025-02-27 20:05:00|71668.2|71653.2|71694.4|71679.4|71696.7|71679.9|71665.4|71650.4|314
1740687000000|2025-02-27 20:10:00|71694.8|71679.8|71692.3|71677.3|71703.3|71688.3|71690|71675|308
1740687300000|2025-02-27 20:15:00|71691.8|71676.8|71703|71683|71707.2|71688.9|71687.7|71672.7|373
1740687600000|2025-02-27 20:20:00|71703.3|71683.3|71691.4|71676.4|71706.8|71689.4|71687.3|71672.3|351
1740687900000|2025-02-27 20:25:00|71691.6|71676.6|71701.2|71686.2|71707.3|71692.3|71687.1|71672.1|273
1740688200000|2025-02-27 20:30:00|71700.5|71685.5|71702.4|71687.4|71706.9|71691.5|71696.6|71679.3|376
1740688500000|2025-02-27 20:35:00|71701.7|71686.7|71705.1|71690.1|71705.3|71690.3|71687.7|71672.7|322
1740688800000|2025-02-27 20:40:00|71707.9|71692.9|71699.7|71679.7|71709.4|71694.4|71695.6|71679|213
1740689100000|2025-02-27 20:45:00|71699.5|71679.5|71699.5|71684.5|71705.9|71688.5|71691.7|71676.7|296
1740689400000|2025-02-27 20:50:00|71699.6|71684.6|71708.5|71688.5|71715.5|71698.7|71697.4|71677.4|248
1740689700000|2025-02-27 20:55:00|71708.7|71688.7|71689.6|71669.6|71714.9|71694.9|71683.1|71663.1|264
1740690000000|2025-02-27 21:00:00|71690|71670|71717.4|71702.4|71717.9|71702.9|71688.7|71668.7|273
1740690300000|2025-02-27 21:05:00|71717.7|71702.7|71716.5|71701.5|71725.3|71707.8|71712.9|71697.9|131
1740690600000|2025-02-27 21:10:00|71718.8|71698.8|71714.1|71694.1|71720.5|71701|71706.7|71691.7|154
1740690900000|2025-02-27 21:15:00|71715|71695|71712.5|71697.5|71717|71699.5|71704.1|71689.1|134
1740691200000|2025-02-27 21:20:00|71712.2|71697.2|71726.9|71706.9|71727.6|71709.2|71712.2|71697.2|61
1740691500000|2025-02-27 21:25:00|71726.7|71706.7|71736.1|71716.1|71736.2|71717.8|71722.8|71705.5|143
1740691800000|2025-02-27 21:30:00|71736|71716|71728|71708|71740.7|71720.7|71725.8|71705.8|127
1740692100000|2025-02-27 21:35:00|71727.8|71707.8|71735.4|71715.4|71736.7|71716.7|71722|71704.5|108
1740692400000|2025-02-27 21:40:00|71736.3|71716.3|71739.3|71719.3|71743.3|71723.5|71731.2|71713.6|94
1740692700000|2025-02-27 21:45:00|71738|71718|71738.6|71718.6|71741.1|71722.8|71734.7|71714.7|133
1740693000000|2025-02-27 21:50:00|71738.5|71718.5|71742.2|71727.2|71746.3|71727.2|71731.7|71714.2|106
1740693300000|2025-02-27 21:55:00|71743.9|71723.9|71737.9|71714.5|71745.4|71725.4|71732.4|71712.4|144
1740693600000|2025-02-27 22:00:00|71739.7|71713.5|71739.9|71678.8|71742.4|71713.5|71732.5|71675.1|41
1740693900000|2025-02-27 22:05:00|71740.4|71678.6|71758.1|71711.7|71764|71727.2|71735.6|71678.6|56
1740694200000|2025-02-27 22:10:00|71756.3|71711.9|71754|71706|71756.3|71712.6|71753.7|71705.1|18
1740694500000|2025-02-27 22:15:00|71755.1|71704.9|71754|71705.9|71756.2|71706|71754|71703.8|12
1740694800000|2025-02-27 22:20:00|71746.6|71704.2|71753.9|71706.1|71756.1|71706.5|71746.6|71702.6|12
1740695100000|2025-02-27 22:25:00|71754.2|71705.8|71756.6|71703|71756.6|71712|71738.4|71702.7|16
1740695400000|2025-02-27 22:30:00|71750.9|71703.9|71755.4|71709|71755.9|71717.9|71749.2|71703.9|15
1740695700000|2025-02-27 22:35:00|71755.1|71709.4|71749.2|71711.5|71758.1|71713.4|71746.6|71707.3|43
1740696000000|2025-02-27 22:40:00|71749.1|71711.6|71760.7|71717.9|71778.5|71727.3|71745.6|71708.7|83
1740696300000|2025-02-27 22:45:00|71768.2|71717.6|71778.4|71730.4|71779.8|71735|71757.1|71712.6|95
1740696600000|2025-02-27 22:50:00|71778.9|71707.2|71785.6|71744.2|71786|71744.2|71761.9|71705.3|109
1740696900000|2025-02-27 22:55:00|71784.4|71743.6|71770.1|71717|71813|71766.5|71758.3|71705.5|338
1740697200000|2025-02-27 23:00:00|71775.9|71717.1|71752.1|71732.1|71777.5|71747.6|71749.1|71714.6|188
1740697500000|2025-02-27 23:05:00|71752|71732|71739.6|71719.6|71759.7|71739.7|71736|71716|124
1740697800000|2025-02-27 23:10:00|71739.5|71719.5|71728|71708|71744.9|71724.9|71720.7|71700.7|162
1740698100000|2025-02-27 23:15:00|71727.8|71707.8|71727.7|71707.7|71736.5|71716.5|71726.2|71706.2|90
1740698400000|2025-02-27 23:20:00|71725.2|71705.2|71734.4|71714.4|71734.6|71717.2|71724.3|71704.3|77
1740698700000|2025-02-27 23:25:00|71733.8|71713.8|71731.8|71711.8|71735.3|71715.3|71728.2|71708.2|65
1740699000000|2025-02-27 23:30:00|71731.7|71711.7|71741.1|71721.1|71746|71726|71731.7|71711.7|185
1740699300000|2025-02-27 23:35:00|71741.3|71721.3|71743.6|71723.6|71756.9|71736.9|71736.6|71716.6|168
1740699600000|2025-02-27 23:40:00|71743.3|71723.3|71752|71732|71752.4|71732.4|71742.2|71722.2|127
1740699900000|2025-02-27 23:45:00|71751.9|71731.9|71751.1|71731.1|71753.1|71734.4|71746.3|71726.3|129
1740700200000|2025-02-27 23:50:00|71751.2|71731.2|71749.8|71729.8|71754.3|71734.3|71747.7|71727.7|124
1740700500000|2025-02-27 23:55:00|71751.8|71731.8|71767.8|71747.8|71769.4|71751.5|71751.2|71731.7|200
1740700800000|2025-02-28 00:00:00|71765.2|71745.2|71755.1|71735.1|71767.8|71747.8|71752.1|71732.1|255
1740701100000|2025-02-28 00:05:00|71754.9|71734.9|71755.6|71735.6|71759|71739|71750|71730|193
1740701400000|2025-02-28 00:10:00|71755.5|71735.5|71755.1|71735.1|71757.1|71737.1|71750.2|71730.2|200
1740701700000|2025-02-28 00:15:00|71755.5|71735.5|71738.7|71718.7|71755.7|71737.8|71736.2|71718.4|212
1740702000000|2025-02-28 00:20:00|71738.6|71718.6|71720.9|71700.9|71738.9|71718.9|71720.2|71700.2|240
1740702300000|2025-02-28 00:25:00|71721.1|71701.1|71727.7|71707.7|71728.4|71710.6|71713.7|71693.7|258
1740702600000|2025-02-28 00:30:00|71726.7|71706.7|71725.6|71705.6|71730.4|71710.4|71718|71698|251
1740702900000|2025-02-28 00:35:00|71723.2|71703.2|71714.4|71694.4|71730.8|71713.3|71714.3|71694.3|216
1740703200000|2025-02-28 00:40:00|71714.5|71694.5|71731|71711|71731|71711|71710.9|71692.4|228
1740703500000|2025-02-28 00:45:00|71731.8|71711.8|71732.3|71717.3|71738|71720.6|71729.7|71709.7|163
1740703800000|2025-02-28 00:50:00|71731.9|71716.9|71724.5|71709.5|71732.7|71717.7|71721.6|71703|304
1740704100000|2025-02-28 00:55:00|71730.9|71710.9|71704.1|71684.1|71735.6|71715.6|71704.1|71684.1|340
1740704400000|2025-02-28 01:00:00|71701|71686|71701.6|71681.6|71712.7|71692.7|71693.4|71674.3|373
1740704700000|2025-02-28 01:05:00|71701.9|71681.9|71719.2|71699.2|71722.4|71702.4|71694.3|71674.3|279
1740705000000|2025-02-28 01:10:00|71719|71699|71727.7|71707.7|71735.9|71715.9|71715.2|71695.2|239
1740705300000|2025-02-28 01:15:00|71727.9|71707.9|71724.9|71704.9|71729.4|71709.4|71718.4|71698.4|282
1740705600000|2025-02-28 01:20:00|71724.7|71704.7|71716|71701|71724.7|71704.7|71709.5|71694.5|303
1740705900000|2025-02-28 01:25:00|71716.3|71701.3|71736.8|71721.8|71739.2|71724.2|71712.8|71697.8|293
1740706200000|2025-02-28 01:30:00|71736.7|71721.7|71757.5|71742.5|71785.9|71769.4|71736.7|71721.7|598
1740706500000|2025-02-28 01:35:00|71757.7|71742.7|71789.2|71774.2|71804.3|71785.3|71757.2|71742.2|380
1740706800000|2025-02-28 01:40:00|71789.5|71774.5|71772.5|71757.5|71794.5|71779.5|71771.1|71756.1|265
1740707100000|2025-02-28 01:45:00|71772.2|71757.2|71777.4|71762.4|71781|71766|71770.8|71755.8|318
1740707400000|2025-02-28 01:50:00|71777.1|71762.1|71812.3|71797.3|71816|71797.3|71774.3|71759.3|350
1740707700000|2025-02-28 01:55:00|71812.6|71797.6|71825.1|71810.1|71830.2|71813.6|71803.7|71788.7|452
1740708000000|2025-02-28 02:00:00|71825.2|71810.2|71791.3|71776.3|71825.6|71810.6|71789.7|71773.3|490
1740708300000|2025-02-28 02:05:00|71791.4|71776.4|71789.2|71774.2|71796|71781|71779.8|71764.8|325
1740708600000|2025-02-28 02:10:00|71789.4|71774.4|71835.7|71820.7|71835.7|71820.7|71789.2|71774.2|339
1740708900000|2025-02-28 02:15:00|71836.1|71821.1|71822|71807|71854.5|71839.5|71821.9|71806.9|349
1740709200000|2025-02-28 02:20:00|71822.1|71807.1|71801.6|71786.6|71837.5|71822.5|71799.3|71784.3|292
1740709500000|2025-02-28 02:25:00|71801.4|71786.4|71794.7|71779.7|71804.8|71789.8|71792.6|71777.6|239
1740709800000|2025-02-28 02:30:00|71794.5|71779.5|71803.6|71788.6|71805|71790|71787.7|71772.7|287
1740710100000|2025-02-28 02:35:00|71803.5|71788.5|71805.4|71790.4|71815.4|71800.4|71790.5|71775.5|386
1740710400000|2025-02-28 02:40:00|71805.2|71790.2|71822.6|71807.6|71824.4|71809.4|71804.9|71789.9|377
1740710700000|2025-02-28 02:45:00|71822.3|71807.3|71836.4|71821.4|71843.6|71828.6|71818.6|71803.6|297
1740711000000|2025-02-28 02:50:00|71836.7|71821.7|71829|71814|71836.9|71821.9|71822.1|71807.1|261
1740711300000|2025-02-28 02:55:00|71834|71819|71842.9|71827.9|71843.5|71828.5|71822.2|71807.2|277
1740711600000|2025-02-28 03:00:00|71842.8|71827.8|71840.1|71825.1|71851.1|71836.1|71835.9|71820.9|267
1740711900000|2025-02-28 03:05:00|71839.8|71824.8|71838.7|71823.7|71841.1|71826.1|71825.7|71810.7|223
1740712200000|2025-02-28 03:10:00|71838.2|71823.2|71818.6|71803.6|71838.2|71823.2|71813.1|71798.1|250
1740712500000|2025-02-28 03:15:00|71818.4|71803.4|71830.4|71815.4|71840.1|71825.1|71818.4|71803.4|262
1740712800000|2025-02-28 03:20:00|71830.6|71815.6|71818.8|71803.8|71839.5|71824.5|71818.8|71803.8|276
1740713100000|2025-02-28 03:25:00|71818.9|71803.9|71804.7|71789.7|71819.7|71804.7|71802.1|71787.1|293
1740713400000|2025-02-28 03:30:00|71802.4|71787.4|71803.1|71788.1|71810|71795|71794.7|71779.7|297
1740713700000|2025-02-28 03:35:00|71802.9|71787.9|71805.5|71790.5|71815.8|71800.8|71800.9|71785.9|236
1740714000000|2025-02-28 03:40:00|71807.3|71792.3|71807.1|71792.1|71817.5|71802.5|71802|71787|241
1740714300000|2025-02-28 03:45:00|71807.2|71792.2|71805.1|71790.1|71811.1|71796.1|71798.7|71783.7|226
1740714600000|2025-02-28 03:50:00|71804.8|71789.8|71803.4|71788.4|71805|71790|71797.9|71782.9|165
1740714900000|2025-02-28 03:55:00|71803.2|71788.2|71803.1|71788.1|71807.1|71792.1|71798.9|71783.9|198
1740715200000|2025-02-28 04:00:00|71803.2|71788.2|71798.8|71783.8|71805.5|71790.5|71797.9|71782.9|202
1740715500000|2025-02-28 04:05:00|71798.7|71783.7|71802.1|71787.1|71805.9|71790.9|71798.7|71783.7|175
1740715800000|2025-02-28 04:10:00|71802.4|71787.4|71804.3|71789.3|71810|71795|71799.6|71784.6|153
1740716100000|2025-02-28 04:15:00|71804.2|71789.2|71800.3|71785.3|71809.5|71794.5|71799.5|71784.5|144
1740716400000|2025-02-28 04:20:00|71800.2|71785.2|71793.6|71778.6|71806|71791|71792|71777|167
1740716700000|2025-02-28 04:25:00|71793.3|71778.3|71799.3|71784.3|71802.6|71787.6|71792.2|71777.2|158
1740717000000|2025-02-28 04:30:00|71799.4|71784.4|71799.5|71784.5|71802.7|71787.7|71795.1|71780.1|156
1740717300000|2025-02-28 04:35:00|71799.8|71784.8|71789.7|71774.7|71799.9|71784.9|71786.3|71771.3|184
1740717600000|2025-02-28 04:40:00|71789.9|71774.9|71805.5|71790.5|71805.6|71790.6|71789.6|71774.6|126
1740717900000|2025-02-28 04:45:00|71805.3|71790.3|71805.4|71790.4|71807.9|71792.9|71799.7|71784.7|143
1740718200000|2025-02-28 04:50:00|71805.7|71790.7|71805.8|71790.8|71809.6|71794.6|71800|71785|117
1740718500000|2025-02-28 04:55:00|71805.6|71790.6|71816.2|71801.2|71820.9|71803.4|71803.2|71788.2|206
1740718800000|2025-02-28 05:00:00|71815.9|71800.9|71805.5|71790.5|71818|71803|71802.9|71787.9|238
1740719100000|2025-02-28 05:05:00|71805.3|71790.3|71817.9|71802.9|71821.4|71806.4|71801.6|71786.6|230
1740719400000|2025-02-28 05:10:00|71818.6|71803.6|71825.7|71810.7|71831.6|71816.6|71816.4|71801.4|228
1740719700000|2025-02-28 05:15:00|71826|71811|71815|71800|71826.4|71811.4|71813.4|71798.4|240
1740720000000|2025-02-28 05:20:00|71815.2|71800.2|71802.1|71787.1|71815.2|71800.2|71798.8|71783.8|137
1740720300000|2025-02-28 05:25:00|71801.8|71786.8|71802.1|71787.1|71805.9|71790.3|71798.5|71781.7|131
1740720600000|2025-02-28 05:30:00|71804.8|71784.8|71818.4|71803.4|71818.5|71803.5|71801.7|71784.8|199
1740720900000|2025-02-28 05:35:00|71818.2|71803.2|71802|71787|71819.8|71804.8|71798.4|71783.4|147
1740721200000|2025-02-28 05:40:00|71801.9|71786.9|71806.9|71791.9|71816.3|71800.3|71801.9|71784|152
1740721500000|2025-02-28 05:45:00|71807|71792|71807|71792|71813.8|71798.8|71803.1|71788.1|182
1740721800000|2025-02-28 05:50:00|71807.2|71792.2|71798.7|71783.7|71810.7|71795.7|71791.3|71773.3|189
1740722100000|2025-02-28 05:55:00|71798.5|71783.5|71800.1|71785.1|71806.2|71791.2|71791.5|71776.5|173
1740722400000|2025-02-28 06:00:00|71801.5|71786.5|71807.9|71792.9|71809|71794|71798.3|71783.3|353
1740722700000|2025-02-28 06:05:00|71808.1|71793.1|71814.4|71799.4|71819.3|71804.3|71807.1|71792.1|326
1740723000000|2025-02-28 06:10:00|71814.7|71799.7|71818.5|71803.5|71837.5|71822.5|71814.3|71799.3|305
1740723300000|2025-02-28 06:15:00|71818.2|71803.2|71802|71787|71818.2|71803.2|71798.8|71783.8|263
1740723600000|2025-02-28 06:20:00|71801.9|71786.9|71816.4|71801.4|71816.4|71801.4|71801.9|71786.9|252
1740723900000|2025-02-28 06:25:00|71816.7|71801.7|71836.2|71821.2|71840.4|71825.4|71812.3|71797.3|335
1740724200000|2025-02-28 06:30:00|71835.7|71820.7|71827.6|71812.6|71842.6|71827.6|71815.6|71800.6|381
1740724500000|2025-02-28 06:35:00|71827.2|71812.2|71825.1|71810.1|71833.9|71818.9|71819.8|71804.8|382
1740724800000|2025-02-28 06:40:00|71825.4|71810.4|71816|71801|71826.7|71811.7|71811.1|71796.1|249
1740725100000|2025-02-28 06:45:00|71815.7|71800.7|71832|71817|71836.5|71821.5|71813.9|71798.9|254
1740725400000|2025-02-28 06:50:00|71832.1|71817.1|71822.3|71807.3|71839.6|71824.6|71811.7|71796.7|361
1740725700000|2025-02-28 06:55:00|71822.5|71807.5|71811|71791|71822.5|71807.5|71811|71791|292
1740726000000|2025-02-28 07:00:00|71810.2|71790.2|71801.7|71786.7|71820.6|71803|71793.6|71778.6|421
1740726300000|2025-02-28 07:05:00|71801.4|71786.4|71791.9|71776.9|71808|71793|71785.4|71770.4|421
1740726600000|2025-02-28 07:10:00|71792.4|71777.4|71786.7|71771.7|71799.7|71784.7|71785.8|71770.8|453
1740726900000|2025-02-28 07:15:00|71787.8|71772.8|71796.3|71781.3|71800.2|71785.1|71784.7|71769.7|434
1740727200000|2025-02-28 07:20:00|71796.2|71781.2|71806.4|71791.4|71813.4|71798.4|71791.1|71776.1|425
1740727500000|2025-02-28 07:25:00|71806.3|71791.3|71806.3|71791.3|71812.7|71795.1|71798.8|71783.8|335
1740727800000|2025-02-28 07:30:00|71806.2|71791.2|71794.1|71779.1|71822.6|71807.6|71793.7|71778.7|400
1740728100000|2025-02-28 07:35:00|71794.6|71779.6|71771.1|71756.1|71797.6|71782.6|71769.7|71754.7|468
1740728400000|2025-02-28 07:40:00|71770.9|71755.9|71780.8|71760.8|71782.9|71766.8|71758.6|71740|620
1740728700000|2025-02-28 07:45:00|71784|71763.8|71777.8|71762.8|71810.1|71790.1|71766.1|71747.6|631
1740729000000|2025-02-28 07:50:00|71777.6|71762.6|71757.9|71742.9|71781.4|71766.4|71754.4|71739.4|524
1740729300000|2025-02-28 07:55:00|71758.3|71743.3|71746.5|71731.5|71758.3|71743.3|71715.1|71700.1|607
1740729600000|2025-02-28 08:00:00|71746.4|71731.4|71710.3|71695.3|71754.3|71739.3|71709.5|71694.5|558
1740729900000|2025-02-28 08:05:00|71710.2|71695.2|71717.3|71702.3|71734.1|71719.1|71710.2|71695.2|481
1740730200000|2025-02-28 08:10:00|71717|71702|71727|71712|71733.3|71718.3|71710.8|71695.8|527
1740730500000|2025-02-28 08:15:00|71726.8|71711.8|71729.5|71714.5|71742.2|71727.2|71723.5|71708.5|475
1740730800000|2025-02-28 08:20:00|71729.8|71714.8|71750|71735|71755.8|71740.8|71729.3|71714.3|546
1740731100000|2025-02-28 08:25:00|71749.3|71734.3|71735.6|71720.6|71749.9|71734.9|71729.4|71714.4|488
1740731400000|2025-02-28 08:30:00|71735.7|71720.7|71710.8|71695.8|71741.2|71726.2|71702.6|71687.6|491
1740731700000|2025-02-28 08:35:00|71711|71696|71697.5|71682.5|71716.9|71700.2|71693.6|71678.6|465
1740732000000|2025-02-28 08:40:00|71697.3|71682.3|71724|71709|71730.5|71715.5|71693.4|71678.4|456
1740732300000|2025-02-28 08:45:00|71725.5|71710.5|71712.4|71697.4|71736.4|71721.4|71709.3|71694.3|429
1740732600000|2025-02-28 08:50:00|71712.5|71697.5|71723.9|71703.9|71723.9|71707.4|71701.1|71686.1|302
1740732900000|2025-02-28 08:55:00|71724.2|71704.2|71714.2|71694.2|71731.1|71716.1|71707.1|71692.1|389
1740733200000|2025-02-28 09:00:00|71709.1|71689.1|71677.2|71662.2|71713.3|71694.3|71664.6|71649.6|695
1740733500000|2025-02-28 09:05:00|71680|71665|71678.6|71663.6|71697.6|71682.6|71675.5|71660.5|512
1740733800000|2025-02-28 09:10:00|71677.8|71662.8|71680.2|71665.2|71694.2|71679.2|71673.4|71658.4|483
1740734100000|2025-02-28 09:15:00|71680.4|71665.4|71683.1|71668.1|71693.5|71678.5|71674.3|71659.3|538
1740734400000|2025-02-28 09:20:00|71683.3|71668.3|71713.5|71698.5|71713.5|71698.5|71680.5|71665.5|427
1740734700000|2025-02-28 09:25:00|71713.2|71698.2|71705.8|71690.8|71722.4|71707.4|71702.7|71687.7|449
1740735000000|2025-02-28 09:30:00|71704|71689|71721.4|71706.4|71727.4|71712.4|71702.9|71687.9|459
1740735300000|2025-02-28 09:35:00|71721.3|71706.3|71719.6|71704.6|71724.8|71709.8|71710.2|71695.2|435
1740735600000|2025-02-28 09:40:00|71719.3|71704.3|71704.5|71689.5|71733.3|71718.3|71704|71689|464
1740735900000|2025-02-28 09:45:00|71704.7|71689.7|71719|71704|71723.1|71708.1|71704.3|71689.3|397
1740736200000|2025-02-28 09:50:00|71719.4|71704.4|71738.5|71723.5|71740.4|71725.4|71719.4|71704.4|321
1740736500000|2025-02-28 09:55:00|71738.6|71723.6|71750.3|71735.3|71756.7|71741.7|71737.4|71722.4|421
1740736800000|2025-02-28 10:00:00|71751.5|71736.5|71752.6|71737.6|71758|71743|71742|71727|416
1740737100000|2025-02-28 10:05:00|71752.5|71737.5|71752.6|71737.6|71755.4|71740.4|71746.8|71731.8|367
1740737400000|2025-02-28 10:10:00|71752.8|71737.8|71757.6|71742.6|71765.1|71750.1|71745.6|71730.6|387
1740737700000|2025-02-28 10:15:00|71757.8|71742.8|71769.6|71754.6|71772.2|71757.2|71751.1|71736.1|354
1740738000000|2025-02-28 10:20:00|71769.5|71754.5|71762.5|71747.5|71773.7|71758.7|71761.1|71746.1|319
1740738300000|2025-02-28 10:25:00|71762.9|71747.9|71766.6|71751.6|71767.9|71752.9|71749.9|71734.9|384
1740738600000|2025-02-28 10:30:00|71766.4|71751.4|71740.8|71725.8|71766.8|71751.8|71739.6|71724.6|328
1740738900000|2025-02-28 10:35:00|71741.1|71726.1|71723|71708|71744.8|71729.8|71719.9|71704.9|307
1740739200000|2025-02-28 10:40:00|71723.2|71708.2|71697.7|71682.7|71724.1|71709.1|71697.4|71682.4|398
1740739500000|2025-02-28 10:45:00|71697.8|71682.8|71693.6|71678.6|71699.2|71684.2|71680.7|71665.7|332
1740739800000|2025-02-28 10:50:00|71693.3|71678.3|71714.3|71699.3|71714.7|71699.7|71690.1|71675.1|376
1740740100000|2025-02-28 10:55:00|71712.8|71697.8|71726.8|71711.8|71729.7|71714.7|71712.8|71697.8|378
1740740400000|2025-02-28 11:00:00|71726.9|71711.9|71714.9|71699.9|71731.9|71716.9|71713.4|71698.4|415
1740740700000|2025-02-28 11:05:00|71715.6|71700.6|71727.2|71712.2|71735.4|71720.4|71715.4|71700.4|360
1740741000000|2025-02-28 11:10:00|71727|71712|71748.1|71733.1|71755|71740|71721|71706|406
1740741300000|2025-02-28 11:15:00|71747.8|71732.8|71752.7|71737.7|71762.5|71747.5|71744.1|71725.4|407
1740741600000|2025-02-28 11:20:00|71752.8|71737.8|71737.4|71722.4|71753.5|71738.5|71737.3|71722.3|295
1740741900000|2025-02-28 11:25:00|71737.7|71722.7|71749.2|71734.2|71750.7|71735.7|71737.7|71722.7|267
1740742200000|2025-02-28 11:30:00|71749.4|71734.4|71762.2|71747.2|71762.8|71747.8|71743.3|71728.3|358
1740742500000|2025-02-28 11:35:00|71762.4|71747.4|71752.2|71737.2|71766.6|71751.6|71751.2|71736.2|325
1740742800000|2025-02-28 11:40:00|71751.9|71736.9|71732.8|71717.8|71755.7|71740.7|71728.4|71713.4|361
1740743100000|2025-02-28 11:45:00|71732.6|71717.6|71744|71729|71748.5|71733.5|71731.6|71716.6|318
1740743400000|2025-02-28 11:50:00|71743.5|71728.5|71734.3|71719.3|71745.6|71730.6|71730.8|71715.8|277
1740743700000|2025-02-28 11:55:00|71734|71719|71730.6|71715.6|71745.4|71730.4|71726.6|71711.6|386
1740744000000|2025-02-28 12:00:00|71731.4|71716.4|71713.6|71698.6|71735.6|71720.6|71709.3|71694.3|553
1740744300000|2025-02-28 12:05:00|71713.8|71698.8|71704.2|71689.2|71722.1|71707.1|71701.9|71686.9|387
1740744600000|2025-02-28 12:10:00|71704.5|71689.5|71697.2|71682.2|71708.6|71693.6|71693.7|71678.7|382
1740744900000|2025-02-28 12:15:00|71696.9|71681.9|71696.3|71681.3|71697.5|71682.5|71687.4|71672.4|325
1740745200000|2025-02-28 12:20:00|71696.2|71681.2|71708.7|71693.7|71710.6|71695.6|71691.8|71676.8|363
1740745500000|2025-02-28 12:25:00|71708.9|71693.9|71687.1|71672.1|71708.9|71693.9|71679.8|71664.8|358
1740745800000|2025-02-28 12:30:00|71687.3|71672.3|71682.7|71667.7|71695.9|71680.9|71679.4|71664.4|371
1740746100000|2025-02-28 12:35:00|71682.6|71667.6|71681.3|71666.3|71686.6|71671.6|71669.4|71654.4|358
1740746400000|2025-02-28 12:40:00|71681.2|71666.2|71681.7|71666.7|71693.7|71678.7|71676.9|71661.9|338
1740746700000|2025-02-28 12:45:00|71682.4|71667.4|71690|71675|71695.4|71680.4|71681|71666|296
1740747000000|2025-02-28 12:50:00|71690.1|71675.1|71686.1|71671.1|71695.7|71680.7|71673|71658|397
1740747300000|2025-02-28 12:55:00|71684|71669|71677.3|71657.3|71688.2|71673.2|71666.9|71651.9|443
1740747600000|2025-02-28 13:00:00|71677.4|71657.4|71651.6|71636.6|71677.4|71660.7|71637.4|71622.4|577
1740747900000|2025-02-28 13:05:00|71655.3|71640.3|71642.6|71627.6|71659.6|71644.6|71635.1|71620.1|454
1740748200000|2025-02-28 13:10:00|71642.7|71627.7|71634.5|71619.5|71644.3|71629.3|71620.2|71605.2|515
1740748500000|2025-02-28 13:15:00|71633.8|71618.8|71621.8|71606.8|71656.2|71641.2|71620.8|71605.8|416
1740748800000|2025-02-28 13:20:00|71621.5|71606.5|71628.5|71613.5|71639.8|71624.8|71610.9|71595.9|507
1740749100000|2025-02-28 13:25:00|71629.4|71614.4|71651.6|71623.7|71651.6|71631.3|71623.6|71608.6|462
1740749400000|2025-02-28 13:30:00|71659|71608.4|71649.7|71634.7|71678.1|71663.1|71622.5|71600.6|766
1740749700000|2025-02-28 13:35:00|71648.8|71633.8|71621.2|71606.2|71649.5|71634.5|71616.9|71601.9|734
1740750000000|2025-02-28 13:40:00|71622.5|71607.5|71676.1|71661.1|71685|71670|71620.9|71605.9|599
1740750300000|2025-02-28 13:45:00|71676.4|71661.4|71632.7|71617.7|71676.4|71661.4|71632.6|71617.6|568
1740750600000|2025-02-28 13:50:00|71632.8|71617.8|71657.1|71642.1|71671.7|71656.7|71632.6|71617.6|545
1740750900000|2025-02-28 13:55:00|71656.6|71641.6|71673.7|71658.7|71673.8|71658.8|71646.7|71631.7|581
1740751200000|2025-02-28 14:00:00|71673.9|71658.9|71694.9|71679.9|71700.7|71685.7|71666.3|71651.3|641
1740751500000|2025-02-28 14:05:00|71694.3|71679.3|71692.5|71677.5|71702.7|71687.7|71673.5|71658.5|568
1740751800000|2025-02-28 14:10:00|71693.7|71678.7|71652.4|71637.4|71698.2|71683.2|71648.4|71633.4|552
1740752100000|2025-02-28 14:15:00|71652.3|71637.3|71637.2|71622.2|71669.5|71654.5|71634.7|71619.7|497
1740752400000|2025-02-28 14:20:00|71636.5|71621.5|71650.6|71635.6|71650.8|71635.8|71624.1|71609.1|464
1740752700000|2025-02-28 14:25:00|71649.7|71634.7|71648.8|71633.8|71654.2|71639.2|71639.4|71624.4|499
1740753000000|2025-02-28 14:30:00|71649.7|71634.7|71651.7|71636.7|71665|71650|71641.4|71626.4|669
1740753300000|2025-02-28 14:35:00|71652|71637|71649.1|71634.1|71660.4|71645.4|71637.6|71622.6|580
1740753600000|2025-02-28 14:40:00|71648.1|71633.1|71711.7|71696.7|71712.2|71697.2|71647.7|71632.7|455
1740753900000|2025-02-28 14:45:00|71712.8|71697.8|71687.6|71672.6|71718.3|71698.3|71685|71670|620
1740754200000|2025-02-28 14:50:00|71687.2|71672.2|71662.9|71647.9|71699.4|71684.4|71661.2|71646.2|670
1740754500000|2025-02-28 14:55:00|71662.7|71647.7|71654.4|71639.4|71671.1|71656.1|71648.3|71633.3|618
1740754800000|2025-02-28 15:00:00|71653.3|71638.3|71624.9|71609.9|71666.9|71651.9|71610.7|71595.7|732
1740755100000|2025-02-28 15:05:00|71625.1|71610.1|71613.7|71598.7|71628.5|71613.5|71596.1|71580.2|664
1740755400000|2025-02-28 15:10:00|71614.1|71599.1|71614.5|71599.5|71632.4|71617.4|71609.1|71594.1|608
1740755700000|2025-02-28 15:15:00|71614.9|71599.9|71626.5|71611.5|71629|71614|71591.3|71576.3|676
1740756000000|2025-02-28 15:20:00|71627.2|71612.2|71639.8|71624.8|71647.2|71632.2|71620.4|71605.4|591
1740756300000|2025-02-28 15:25:00|71639.7|71624.7|71605|71590|71659.7|71644.7|71604.6|71589.6|654
1740756600000|2025-02-28 15:30:00|71605.6|71590.6|71608.1|71593.1|71628.9|71613.9|71602.9|71587.9|656
1740756900000|2025-02-28 15:35:00|71607.9|71592.9|71598.3|71583.3|71608.2|71593.2|71584.9|71569.9|646
1740757200000|2025-02-28 15:40:00|71599.4|71584.4|71642|71622|71643.1|71623.1|71588.1|71573.1|658
1740757500000|2025-02-28 15:45:00|71641.7|71621.7|71679.6|71664.6|71683.9|71668.9|71638.9|71621.4|664
1740757800000|2025-02-28 15:50:00|71679.5|71664.5|71686|71671|71694.7|71679.7|71659.9|71644.9|744
1740758100000|2025-02-28 15:55:00|71686.6|71671.6|71715.7|71700.7|71765.4|71747.3|71685.5|71670.5|918
1740758400000|2025-02-28 16:00:00|71716.1|71701.1|71701.7|71686.7|71723.7|71708.7|71694.7|71679.7|876
1740758700000|2025-02-28 16:05:00|71702.2|71687.2|71665.4|71650.4|71719|71702.1|71665.4|71650.4|667
1740759000000|2025-02-28 16:10:00|71665.6|71650.6|71678.2|71663.2|71692.3|71677.3|71641.2|71626.2|689
1740759300000|2025-02-28 16:15:00|71677.8|71662.8|71705.4|71690.4|71724.5|71709.5|71670.5|71655.5|669
1740759600000|2025-02-28 16:20:00|71706|71691|71683.4|71668.4|71706.7|71691.7|71673|71658|624
1740759900000|2025-02-28 16:25:00|71682.1|71667.1|71713.1|71698.1|71720.3|71705.3|71676.1|71661.1|613
1740760200000|2025-02-28 16:30:00|71712.1|71697.1|71667.1|71652.1|71730.1|71711.3|71660.2|71645.2|663
1740760500000|2025-02-28 16:35:00|71668.4|71653.4|71688.9|71673.9|71699.1|71684.1|71642.3|71625|677
1740760800000|2025-02-28 16:40:00|71688.6|71673.6|71701.2|71686.2|71718.4|71703.4|71684.7|71669.7|621
1740761100000|2025-02-28 16:45:00|71701|71686|71687.6|71672.6|71715.6|71700.6|71683.1|71668.1|518
1740761400000|2025-02-28 16:50:00|71687.5|71672.5|71682.5|71667.5|71694.2|71679.2|71663.2|71648.2|549
1740761700000|2025-02-28 16:55:00|71683.4|71668.4|71704.9|71689.9|71726.1|71706.1|71682.4|71667.4|601
1740762000000|2025-02-28 17:00:00|71702.2|71687.2|71682.6|71667.6|71722.2|71707.2|71673.2|71655.7|625
1740762300000|2025-02-28 17:05:00|71682.9|71667.9|71667|71652|71683.6|71668.6|71654.7|71639.7|476
1740762600000|2025-02-28 17:10:00|71668.5|71653.5|71649.6|71634.6|71671.4|71656.4|71646.4|71631.4|493
1740762900000|2025-02-28 17:15:00|71649.3|71634.3|71691.9|71676.9|71694.6|71679.6|71649.3|71634.3|465
1740763200000|2025-02-28 17:20:00|71691.8|71676.8|71707.8|71692.8|71784.7|71768.8|71691|71676|597
1740763500000|2025-02-28 17:25:00|71707.2|71692.2|71680.9|71665.9|71723.9|71708.9|71678.9|71663.9|573
1740763800000|2025-02-28 17:30:00|71679.6|71664.6|71707.4|71692.4|71730.5|71715.5|71677.7|71662.7|482
1740764100000|2025-02-28 17:35:00|71708.8|71693.8|71700.3|71685.3|71717.3|71702.3|71693.4|71678.4|458
1740764400000|2025-02-28 17:40:00|71699.8|71684.8|71727.3|71712.3|71740.2|71725.2|71685.5|71670.5|493
1740764700000|2025-02-28 17:45:00|71728.3|71713.3|71710.9|71695.9|71729.6|71713.6|71689.7|71674.7|508
1740765000000|2025-02-28 17:50:00|71712.5|71697.5|71719.6|71704.6|71724.8|71709.8|71706.9|71691.9|457
1740765300000|2025-02-28 17:55:00|71719.2|71704.2|71738|71723|71743.5|71728.5|71719.2|71704.2|462
1740765600000|2025-02-28 18:00:00|71739.1|71724.1|71749.6|71734.6|71753.3|71738.3|71729.2|71714.2|473
1740765900000|2025-02-28 18:05:00|71752|71737|71747.2|71732.2|71755.3|71740.3|71726|71709.3|495
1740766200000|2025-02-28 18:10:00|71747.4|71732.4|71739.8|71724.8|71767.3|71752.3|71733.3|71718.3|475
1740766500000|2025-02-28 18:15:00|71740|71725|71856.8|71836.8|71879|71859|71731.2|71716.2|842
1740766800000|2025-02-28 18:20:00|71858.5|71838.5|71950.2|71930.2|71964.2|71944.2|71842.3|71822.3|871
1740767100000|2025-02-28 18:25:00|71950.4|71930.4|71903.2|71888.2|71963.1|71946|71900.9|71885.9|773
1740767400000|2025-02-28 18:30:00|71901.6|71886.6|71862|71847|71910.2|71890.2|71861.8|71846.8|673
1740767700000|2025-02-28 18:35:00|71861.2|71846.2|71848.9|71833.9|71867.2|71852.2|71846.4|71829.5|497
1740768000000|2025-02-28 18:40:00|71849|71834|71868.3|71853.3|71883.4|71868.4|71833.8|71818.8|554
1740768300000|2025-02-28 18:45:00|71868.4|71853.4|71868.6|71853.6|71880.4|71865.4|71846|71831|521
1740768600000|2025-02-28 18:50:00|71869|71854|71889.2|71874.2|71902.8|71887.8|71863.3|71848.3|458
1740768900000|2025-02-28 18:55:00|71889|71874|71966.5|71951.5|71973.2|71958.2|71888.6|71873.6|702
1740769200000|2025-02-28 19:00:00|71968|71953|71986.1|71971.1|71992|71977|71956.8|71941.8|648
1740769500000|2025-02-28 19:05:00|71985.8|71970.8|71963.5|71943.5|71991.2|71976.2|71962.2|71942.6|499
1740769800000|2025-02-28 19:10:00|71963.8|71943.8|71939|71924|71963.8|71943.8|71934.3|71914.3|500
1740770100000|2025-02-28 19:15:00|71938.8|71923.8|71933.8|71918.8|71955.9|71940.9|71929.3|71914.3|377
1740770400000|2025-02-28 19:20:00|71933.7|71918.7|71926.3|71911.3|71955|71940|71919.8|71904.8|472
1740770700000|2025-02-28 19:25:00|71926.2|71911.2|71935.6|71920.6|71940.3|71925.3|71920.8|71905.8|316
1740771000000|2025-02-28 19:30:00|71934.1|71919.1|71929|71914|71949.7|71934.7|71921.8|71906.8|368
1740771300000|2025-02-28 19:35:00|71925.5|71910.5|71912.2|71897.2|71931.9|71916.9|71912.2|71897.2|270
1740771600000|2025-02-28 19:40:00|71913.8|71898.8|71941.3|71926.3|71942.6|71927.6|71913.7|71898.7|247
1740771900000|2025-02-28 19:45:00|71941.1|71926.1|71908.9|71893.9|71941.5|71926.5|71901.2|71886.2|305
1740772200000|2025-02-28 19:50:00|71908.4|71893.4|71900.9|71885.9|71914.6|71899.6|71896.6|71881.6|230
1740772500000|2025-02-28 19:55:00|71901.3|71886.3|71939.3|71924.3|71948.3|71933.3|71898|71883|364
1740772800000|2025-02-28 20:00:00|71938.8|71923.8|71930.8|71915.8|71952.7|71937.7|71930|71915|394
1740773100000|2025-02-28 20:05:00|71930.6|71915.6|71940.4|71925.4|71947.8|71932.8|71930.4|71915.4|266
1740773400000|2025-02-28 20:10:00|71940.2|71925.2|71936.7|71921.7|71956.1|71941.1|71932.5|71917.5|296
1740773700000|2025-02-28 20:15:00|71936.5|71921.5|71941.7|71926.7|71948.5|71933.5|71932.4|71917.4|290
1740774000000|2025-02-28 20:20:00|71941.9|71926.9|71939.6|71924.6|71958.4|71943.4|71938|71923|373
1740774300000|2025-02-28 20:25:00|71939.9|71924.9|71951.5|71936.5|71952.4|71937.4|71935.2|71920.2|296
1740774600000|2025-02-28 20:30:00|71951.3|71936.3|71958.2|71943.2|71959.6|71944.6|71946.3|71931.3|314
1740774900000|2025-02-28 20:35:00|71959|71944|71951.2|71936.2|71976.4|71961.4|71949.4|71934.4|456
1740775200000|2025-02-28 20:40:00|71951.3|71936.3|71940.2|71925.2|71960.7|71945.7|71938.8|71923.8|396
1740775500000|2025-02-28 20:45:00|71941|71926|71932.1|71917.1|71946.4|71931.4|71931.8|71916.8|267
1740775800000|2025-02-28 20:50:00|71932.2|71917.2|71911|71896|71937.5|71922.5|71909.4|71894.4|421
1740776100000|2025-02-28 20:55:00|71910.5|71895.5|71892.4|71877.4|71912.8|71897.8|71875.5|71860.5|630
1740776400000|2025-02-28 21:00:00|71890.6|71875.6|71917.1|71902.1|71917.5|71902.5|71887.6|71872.6|454
1740776700000|2025-02-28 21:05:00|71917.6|71902.6|71930.5|71915.5|71935.8|71918.4|71917.6|71901.4|187
1740777000000|2025-02-28 21:10:00|71930.2|71915.2|71896.6|71876.6|71930.2|71915.2|71896.6|71876.6|124
1740777300000|2025-02-28 21:15:00|71895.3|71875.3|71894.8|71874.8|71901.3|71881.3|71891.7|71871.7|96
1740777600000|2025-02-28 21:20:00|71894.5|71874.5|71888.4|71868.4|71894.9|71874.9|71878.1|71858.1|114
1740777900000|2025-02-28 21:25:00|71888.5|71868.5|71889.8|71869.8|71896.6|71876.6|71887.1|71867.1|117
1740778200000|2025-02-28 21:30:00|71889.7|71869.7|71892.2|71872.2|71896.6|71876.6|71887.8|71867.8|113
1740778500000|2025-02-28 21:35:00|71892.4|71872.4|71903.2|71883.2|71906|71886|71892.2|71872.2|98
1740778800000|2025-02-28 21:40:00|71903.1|71883.1|71888.3|71868.3|71905.9|71885.9|71882.1|71862.1|116
1740779100000|2025-02-28 21:45:00|71887.9|71867.9|71889.2|71869.2|71895.3|71875.3|71881.9|71861.9|126
1740779400000|2025-02-28 21:50:00|71889.3|71869.3|71883.7|71863.7|71890.8|71870.8|71881.8|71861.8|155
1740779700000|2025-02-28 21:55:00|71884.1|71864.1|71891.2|71871.2|71893.5|71873.5|71883.3|71863.3|183
1740949200000|2025-03-02 21:00:00|71793.5|71679.5|71711.6|71681.6|71794.2|71692.8|71693.4|71649.5|64
1740949500000|2025-03-02 21:05:00|71711.3|71681.3|71713.1|71683.1|71729.5|71683.9|71694|71658.4|20
1740949800000|2025-03-02 21:10:00|71713.2|71683.2|71713.1|71683.1|71732.4|71683.7|71708.9|71661.8|23
1740950100000|2025-03-02 21:15:00|71713.3|71683.3|71700.8|71670.8|71731.7|71683.3|71700.3|71661.7|13
1740950400000|2025-03-02 21:20:00|71700.7|71670.7|71704|71674|71709.9|71679.9|71700.2|71670.2|14
1740950700000|2025-03-02 21:25:00|71703.5|71673.5|71695.1|71665.1|71734.9|71681.6|71690.2|71659|38
1740951000000|2025-03-02 21:30:00|71695|71665|71723.2|71648.3|71724.1|71671.3|71695|71645.9|36
1740951300000|2025-03-02 21:35:00|71722.4|71648.4|71724.9|71641.7|71727.9|71679.6|71692.6|71641.7|34
1740951600000|2025-03-02 21:40:00|71724.5|71641.8|71725.6|71655.1|71744.4|71658.9|71722.2|71640.3|89
1740951900000|2025-03-02 21:45:00|71725.5|71655.2|71713.6|71630.1|71725.5|71674.9|71692.9|71630|94
1740952200000|2025-03-02 21:50:00|71711.7|71630|71693.3|71663.3|71716|71663.3|71685.5|71624.9|25
1740952500000|2025-03-02 21:55:00|71692.4|71662.4|71693.4|71663.4|71693.9|71663.9|71690.3|71660.3|23
1740952800000|2025-03-02 22:00:00|71691.6|71661.6|71691.1|71661.1|71708.2|71672|71688.4|71638.5|122
1740953100000|2025-03-02 22:05:00|71690.8|71660.8|71694.9|71674.9|71698.5|71675.3|71690.7|71660.7|129
1740953400000|2025-03-02 22:10:00|71694.4|71674.4|71720.9|71670.5|71728.7|71677.2|71691.1|71659.1|139
1740953700000|2025-03-02 22:15:00|71723|71667.1|71722.5|71698.4|71727.7|71698.4|71717.3|71662.1|183
1740954000000|2025-03-02 22:20:00|71721.7|71699.2|71717.7|71689.2|71729.5|71702.4|71717.3|71687.4|99
1740954300000|2025-03-02 22:25:00|71718.2|71688.9|71713.9|71667.2|71718.3|71691.4|71702.3|71657.2|137
1740954600000|2025-03-02 22:30:00|71713.8|71667.3|71709.5|71664.7|71718.2|71676.3|71705|71661.5|143
1740954900000|2025-03-02 22:35:00|71708.8|71664.9|71707.1|71680.7|71711.9|71683.8|71701.6|71663.9|130
1740955200000|2025-03-02 22:40:00|71705.7|71683.2|71710.3|71676.3|71713.4|71683.8|71705.1|71674.6|82
1740955500000|2025-03-02 22:45:00|71710.4|71676.1|71711.5|71675.9|71716.6|71679.8|71708.4|71671.1|94
1740955800000|2025-03-02 22:50:00|71709.4|71676.3|71707.6|71678.9|71711.6|71679.1|71706.7|71676.3|136
1740956100000|2025-03-02 22:55:00|71710.3|71677.2|71708.8|71657.4|71714.8|71678.9|71699.4|71655.9|190
1740956400000|2025-03-02 23:00:00|71711|71657.3|71720.1|71691.6|71724.6|71697.1|71696.5|71652.6|358
1740956700000|2025-03-02 23:05:00|71719.8|71692|71628.6|71602.8|71721.9|71698.1|71604.9|71583|496
1740957000000|2025-03-02 23:10:00|71628.2|71602.5|71640.5|71614.9|71665.1|71637.4|71628.2|71602.5|388
1740957300000|2025-03-02 23:15:00|71640|71615.5|71630.2|71610.2|71656.1|71632.6|71627.7|71607.6|345
1740957600000|2025-03-02 23:20:00|71630.4|71610.4|71592.5|71572.5|71634.1|71613.5|71575|71555|440
1740957900000|2025-03-02 23:25:00|71592.3|71572.3|71613.8|71593.8|71630.1|71610.1|71592.1|71572.1|321
1740958200000|2025-03-02 23:30:00|71613.6|71593.6|71593.3|71573.3|71616.3|71596.3|71578|71558|323
1740958500000|2025-03-02 23:35:00|71593.4|71573.4|71592.3|71572.3|71602.1|71582.1|71575.1|71555.1|218
1740958800000|2025-03-02 23:40:00|71594.3|71574.3|71598.5|71578.5|71601.2|71581.2|71585.8|71565.8|230
1740959100000|2025-03-02 23:45:00|71598.6|71578.6|71623.7|71603.7|71624|71604|71595.8|71575.8|209
1740959400000|2025-03-02 23:50:00|71623.9|71603.9|71614.9|71594.9|71635.7|71615.7|71612.1|71592.1|192
1740959700000|2025-03-02 23:55:00|71615.2|71595.2|71635.8|71615.8|71635.9|71615.9|71613.2|71593.2|173
1740960000000|2025-03-03 00:00:00|71635.9|71615.9|71701.8|71681.8|71703.4|71683.4|71635.8|71615.8|329
1740960300000|2025-03-03 00:05:00|71701.7|71681.7|71647.7|71627.7|71701.7|71681.7|71647.7|71627.7|285
1740960600000|2025-03-03 00:10:00|71648.2|71628.2|71655.6|71635.6|71661.9|71641.9|71638.5|71618.5|226
1740960900000|2025-03-03 00:15:00|71653.4|71633.4|71610.6|71590.6|71669.3|71649.3|71601.1|71581.1|294
1740961200000|2025-03-03 00:20:00|71610.9|71590.9|71621.1|71601.1|71627.9|71607.9|71601.2|71581.2|254
1740961500000|2025-03-03 00:25:00|71620.9|71600.9|71610.1|71590.1|71623.9|71603.9|71583|71563|345
1740961800000|2025-03-03 00:30:00|71610.2|71590.2|71604.3|71584.3|71621.9|71601.9|71593.5|71573.5|278
1740962100000|2025-03-03 00:35:00|71604.6|71584.6|71620.2|71600.2|71624.2|71604.2|71603.5|71583.5|256
1740962400000|2025-03-03 00:40:00|71618|71598|71627.9|71607.9|71644.6|71624.6|71604.9|71584.9|294
1740962700000|2025-03-03 00:45:00|71628.1|71608.1|71641.9|71621.9|71649|71629|71619.9|71599.9|246
1740963000000|2025-03-03 00:50:00|71641.8|71621.8|71644|71624|71649.4|71629.4|71632.3|71612.3|288
1740963300000|2025-03-03 00:55:00|71644.7|71624.7|71656.2|71636.2|71658.3|71638.3|71635.8|71615.8|279
1740963600000|2025-03-03 01:00:00|71656|71636|71620.3|71605.3|71667.6|71647.6|71618|71603|497
1740963900000|2025-03-03 01:05:00|71619.5|71604.5|71582.6|71562.6|71632.4|71617.4|71574.7|71554.7|414
1740964200000|2025-03-03 01:10:00|71583.1|71563.1|71592.2|71577.2|71593.1|71578.1|71563.2|71548.2|319
1740964500000|2025-03-03 01:15:00|71592.5|71577.5|71601.3|71586.3|71619|71604|71591.8|71576.8|386
1740964800000|2025-03-03 01:20:00|71601.1|71586.1|71580.4|71565.4|71601.1|71586.1|71579.3|71564.3|309
1740965100000|2025-03-03 01:25:00|71580.7|71565.7|71582.2|71567.2|71587.3|71571.9|71576.3|71558.3|271
1740965400000|2025-03-03 01:30:00|71582|71567|71585.2|71565.2|71597.7|71577.7|71576.2|71561.2|352
1740965700000|2025-03-03 01:35:00|71585|71565|71577.4|71562.4|71595.9|71580.9|71573.9|71558.9|366
1740966000000|2025-03-03 01:40:00|71577.5|71562.5|71596.1|71576.1|71602.8|71582.8|71577.5|71562.5|275
1740966300000|2025-03-03 01:45:00|71595.8|71575.8|71582.7|71567.7|71601.2|71581.2|71579.7|71564.7|296
1740966600000|2025-03-03 01:50:00|71583|71568|71575.6|71560.6|71583.2|71568.2|71573.3|71555.6|299
1740966900000|2025-03-03 01:55:00|71575.2|71560.2|71583.8|71563.8|71587.9|71567.9|71559.5|71544.5|333
1740967200000|2025-03-03 02:00:00|71583.4|71563.4|71591.8|71576.8|71603.3|71588.3|71581.5|71561.5|287
1740967500000|2025-03-03 02:05:00|71591.7|71576.7|71573.8|71558.8|71593.9|71576.7|71573.4|71558.4|244
1740967800000|2025-03-03 02:10:00|71573.5|71558.5|71570.7|71550.7|71573.5|71558.5|71559.4|71544.4|241
1740968100000|2025-03-03 02:15:00|71571.4|71551.4|71569.2|71554.2|71587.6|71572.6|71569.2|71549.9|262
1740968400000|2025-03-03 02:20:00|71569.5|71554.5|71584.4|71569.4|71586.6|71571.6|71559.8|71544.8|258
1740968700000|2025-03-03 02:25:00|71584.1|71569.1|71603.5|71588.5|71605.3|71590.3|71578.8|71563.8|236
1740969000000|2025-03-03 02:30:00|71603.6|71588.6|71595.6|71580.6|71614.2|71599.2|71594.8|71579.8|243
1740969300000|2025-03-03 02:35:00|71595.7|71580.7|71590.2|71575.2|71596.9|71581.9|71573.1|71558.1|265
1740969600000|2025-03-03 02:40:00|71590|71575|71580.9|71565.9|71590.7|71575.7|71575|71560|228
1740969900000|2025-03-03 02:45:00|71580.8|71565.8|71574|71559|71586.4|71571.4|71573.1|71558.1|198
1740970200000|2025-03-03 02:50:00|71574.2|71559.2|71563.4|71548.4|71583.7|71568.7|71557.3|71542.3|195
1740970500000|2025-03-03 02:55:00|71563.7|71548.7|71580|71565|71584.4|71569.4|71563.7|71548.7|323
1740970800000|2025-03-03 03:00:00|71580.8|71565.8|71606.7|71586.7|71611.5|71596.5|71579.7|71564.7|352
1740971100000|2025-03-03 03:05:00|71606.5|71586.5|71628|71613|71638.1|71618.8|71601.3|71583.4|400
1740971400000|2025-03-03 03:10:00|71627.8|71612.8|71637.6|71617.6|71642.8|71622.8|71614.1|71599.1|309
1740971700000|2025-03-03 03:15:00|71640.3|71620.3|71632.9|71617.9|71649.4|71629.4|71630.2|71610.2|316
1740972000000|2025-03-03 03:20:00|71632.6|71617.6|71643.3|71628.3|71643.3|71628.3|71626.2|71611.2|289
1740972300000|2025-03-03 03:25:00|71643.1|71628.1|71623.5|71608.5|71646.5|71631.5|71621.2|71606.2|249
1740972600000|2025-03-03 03:30:00|71623.6|71608.6|71627|71607|71627.4|71612.4|71609.2|71594.2|342
1740972900000|2025-03-03 03:35:00|71627.1|71607.1|71608.9|71593.9|71627.7|71607.7|71607.9|71592.9|279
1740973200000|2025-03-03 03:40:00|71608.7|71593.7|71602.4|71587.4|71608.7|71593.7|71592.3|71573.4|293
1740973500000|2025-03-03 03:45:00|71602.6|71587.6|71617.5|71602.5|71618.3|71603.3|71600.7|71585.7|278
1740973800000|2025-03-03 03:50:00|71617.9|71602.9|71614.4|71599.4|71623.2|71608.2|71611.1|71596.1|220
1740974100000|2025-03-03 03:55:00|71614.5|71599.5|71600.3|71585.3|71618.5|71603.5|71599.7|71584.7|194
1740974400000|2025-03-03 04:00:00|71600.6|71585.6|71594.2|71579.2|71603.3|71588.3|71589.5|71572.2|174
1740974700000|2025-03-03 04:05:00|71594.7|71579.7|71595.4|71580.4|71598|71583|71586.5|71571.5|158
1740975000000|2025-03-03 04:10:00|71595.6|71580.6|71584.8|71564.8|71596.9|71581.9|71578.2|71559.6|163
1740975300000|2025-03-03 04:15:00|71584.3|71564.3|71592.1|71577.1|71597.9|71582.9|71581.9|71563.4|180
1740975600000|2025-03-03 04:20:00|71591.8|71576.8|71591.2|71576.2|71600.6|71585.6|71590.6|71575.6|129
1740975900000|2025-03-03 04:25:00|71590.9|71575.9|71580.9|71565.9|71593.8|71577.6|71580.8|71565.8|102
1740976200000|2025-03-03 04:30:00|71580.6|71565.6|71581.6|71566.6|71592|71577|71580.4|71563.2|138
1740976500000|2025-03-03 04:35:00|71581.4|71566.4|71588.4|71573.4|71588.4|71573.4|71577.7|71562.7|115
1740976800000|2025-03-03 04:40:00|71588.3|71573.3|71584|71569|71591.5|71576.5|71576.8|71561.8|126
1740977100000|2025-03-03 04:45:00|71584.2|71569.2|71583.4|71568.4|71595.2|71577.9|71577.2|71562.2|138
1740977400000|2025-03-03 04:50:00|71583.6|71568.6|71593|71578|71593.8|71578.8|71581.3|71566.3|130
1740977700000|2025-03-03 04:55:00|71592.3|71577.3|71596.6|71576.6|71596.6|71578.9|71585.2|71570.2|145
1740978000000|2025-03-03 05:00:00|71596.7|71576.7|71610.2|71590.2|71611|71594.9|71595.9|71575.9|242
1740978300000|2025-03-03 05:05:00|71609.9|71589.9|71618|71603|71619.2|71603.4|71609.4|71589.4|193
1740978600000|2025-03-03 05:10:00|71618.1|71603.1|71605.2|71590.2|71618.1|71603.1|71604.2|71589.2|176
1740978900000|2025-03-03 05:15:00|71605|71590|71601.1|71586.1|71610.9|71595.9|71599.1|71584.1|168
1740979200000|2025-03-03 05:20:00|71601.4|71586.4|71591.6|71576.6|71604.1|71589.1|71591.2|71576.2|134
1740979500000|2025-03-03 05:25:00|71591.8|71576.8|71596.4|71581.4|71602.5|71587.5|71584.9|71569.9|182
1740979800000|2025-03-03 05:30:00|71596|71581|71585.1|71570.1|71598.1|71583.1|71584.3|71569.3|154
1740980100000|2025-03-03 05:35:00|71584.8|71569.8|71602.4|71587.4|71602.8|71587.8|71583.8|71568.8|156
1740980400000|2025-03-03 05:40:00|71602|71587|71611.2|71596.2|71612.1|71597.1|71599|71583.2|197
1740980700000|2025-03-03 05:45:00|71611.3|71596.3|71625.1|71610.1|71625.1|71610.1|71611.3|71595.9|123
1740981000000|2025-03-03 05:50:00|71625.4|71610.4|71626.8|71611.8|71630.8|71615.8|71622.9|71607.5|180
1740981300000|2025-03-03 05:55:00|71626.9|71611.9|71617.9|71602.9|71630.6|71615.6|71617.9|71602.9|180
1740981600000|2025-03-03 06:00:00|71618.1|71603.1|71608.6|71593.6|71622.3|71607.3|71604.9|71589.9|238
1740981900000|2025-03-03 06:05:00|71608.4|71593.4|71626|71611|71627|71612|71604.8|71589.8|264
1740982200000|2025-03-03 06:10:00|71627.2|71612.2|71623.3|71608.3|71629.1|71614.1|71621.3|71606.3|223
1740982500000|2025-03-03 06:15:00|71623.5|71608.5|71619.2|71604.2|71626|71611|71607.6|71592.6|255
1740982800000|2025-03-03 06:20:00|71619.5|71604.5|71620.1|71605.1|71633.4|71618.4|71618|71603|344
1740983100000|2025-03-03 06:25:00|71619.8|71604.8|71618.7|71603.7|71623.7|71608.7|71612.4|71597.4|364
1740983400000|2025-03-03 06:30:00|71618.4|71603.4|71632.9|71617.9|71639.1|71624.1|71609.4|71594.4|291
1740983700000|2025-03-03 06:35:00|71633.1|71618.1|71640|71625|71646|71631|71628.5|71613.5|195
1740984000000|2025-03-03 06:40:00|71641|71626|71661.1|71646.1|71666.2|71649.7|71639.5|71624.5|297
1740984300000|2025-03-03 06:45:00|71661.3|71646.3|71665.9|71650.9|71670.5|71655.5|71655.9|71640.9|270
1740984600000|2025-03-03 06:50:00|71666.1|71651.1|71641.8|71626.8|71670.4|71655.4|71636.1|71621.1|316
1740984900000|2025-03-03 06:55:00|71641.9|71626.9|71660.8|71645.8|71662.2|71647.2|71634.3|71619.3|361
1740985200000|2025-03-03 07:00:00|71664.5|71649.5|71667.4|71652.4|71680.5|71665.5|71657.7|71642.7|613
1740985500000|2025-03-03 07:05:00|71667.6|71652.6|71684.6|71669.6|71704.7|71689.7|71666.2|71651.2|568
1740985800000|2025-03-03 07:10:00|71683.3|71668.3|71686.8|71671.8|71689|71674|71660.6|71645.6|586
1740986100000|2025-03-03 07:15:00|71685.9|71670.9|71697.6|71682.6|71702.3|71687.3|71679.6|71664.6|487
1740986400000|2025-03-03 07:20:00|71697.4|71682.4|71679.5|71664.5|71702.2|71687.2|71667.7|71652.7|501
1740986700000|2025-03-03 07:25:00|71680.7|71665.7|71679.6|71664.6|71688.1|71673.1|71672.3|71657.3|412
1740987000000|2025-03-03 07:30:00|71679.8|71664.8|71670.7|71655.7|71686.9|71671.9|71668.4|71653.4|467
1740987300000|2025-03-03 07:35:00|71670.3|71655.3|71673.6|71658.6|71684.1|71669.1|71666.2|71651.2|363
1740987600000|2025-03-03 07:40:00|71673.4|71658.4|71656.1|71641.1|71674.5|71659.5|71655.9|71640.9|432
1740987900000|2025-03-03 07:45:00|71656|71641|71673.5|71658.5|71674.5|71659.5|71648.6|71633.6|440
1740988200000|2025-03-03 07:50:00|71673.8|71658.8|71701.3|71686.3|71703.9|71688.9|71673.8|71658.8|529
1740988500000|2025-03-03 07:55:00|71701.4|71686.4|71679.8|71664.8|71704.6|71689.6|71672.2|71657.2|584
1740988800000|2025-03-03 08:00:00|71679.2|71664.2|71695.1|71680.1|71708.6|71693.6|71679.2|71664.2|703
1740989100000|2025-03-03 08:05:00|71695|71680|71697.4|71682.4|71707.4|71692.4|71690.5|71675.5|618
1740989400000|2025-03-03 08:10:00|71696.8|71681.8|71689.9|71674.9|71698.5|71683.5|71672.4|71657.4|523
1740989700000|2025-03-03 08:15:00|71691.4|71676.4|71685.2|71670.2|71696.9|71681.9|71671.4|71656.4|550
1740990000000|2025-03-03 08:20:00|71685.5|71670.5|71747.1|71732.1|71747.1|71732.1|71685.3|71670.3|602
1740990300000|2025-03-03 08:25:00|71747.2|71732.2|71741.9|71726.9|71765.1|71750.1|71734.5|71719.5|520
1740990600000|2025-03-03 08:30:00|71741.6|71726.6|71757|71742|71767.4|71752.4|71740|71725|509
1740990900000|2025-03-03 08:35:00|71757.6|71742.6|71779.7|71764.7|71779.7|71764.7|71752.2|71737.2|546
1740991200000|2025-03-03 08:40:00|71779.5|71764.5|71758.9|71743.9|71795.9|71780.9|71753.4|71738.4|548
1740991500000|2025-03-03 08:45:00|71752.3|71737.3|71755.3|71735.3|71766.5|71750|71746.5|71729.7|552
1740991800000|2025-03-03 08:50:00|71755.9|71735.9|71745.9|71725.9|71764.8|71749.8|71736.8|71721.8|459
1740992100000|2025-03-03 08:55:00|71744.2|71724.2|71713.8|71693.8|71744.9|71724.9|71706.5|71686.5|556
1740992400000|2025-03-03 09:00:00|71708.1|71688.1|71654.7|71639.7|71708.1|71692.2|71654.6|71639.6|572
1740992700000|2025-03-03 09:05:00|71654.8|71639.8|71633.5|71618.5|71667|71652|71631|71616|443
1740993000000|2025-03-03 09:10:00|71631.3|71616.3|71607.3|71592.3|71633.7|71618.7|71605.3|71590.3|510
1740993300000|2025-03-03 09:15:00|71607.5|71592.5|71637.2|71622.2|71638.1|71623.1|71592.6|71577.6|467
1740993600000|2025-03-03 09:20:00|71637.4|71622.4|71655|71640|71659.6|71644.6|71630.5|71615.5|429
1740993900000|2025-03-03 09:25:00|71655.3|71640.3|71635.3|71620.3|71659.7|71644.7|71633.2|71618.2|306
1740994200000|2025-03-03 09:30:00|71635.2|71620.2|71615.1|71600.1|71650.7|71635.7|71613.6|71598.6|320
1740994500000|2025-03-03 09:35:00|71617.6|71602.6|71601.3|71586.3|71617.6|71602.6|71597.4|71582.4|395
1740994800000|2025-03-03 09:40:00|71601.5|71586.5|71604.5|71589.5|71612.4|71597.4|71593.2|71578.2|465
1740995100000|2025-03-03 09:45:00|71604.6|71589.6|71607.7|71592.7|71611.5|71596.5|71589.8|71574.8|418
1740995400000|2025-03-03 09:50:00|71609.1|71594.1|71565.3|71550.3|71615|71600|71565|71550|400
1740995700000|2025-03-03 09:55:00|71564.6|71549.6|71531.6|71511.6|71565|71550|71518.9|71502.2|439
1740996000000|2025-03-03 10:00:00|71532.9|71512.9|71458|71443|71533.1|71513.1|71450.6|71435.6|644
1740996300000|2025-03-03 10:05:00|71456.4|71441.4|71466.6|71451.6|71488.3|71473.3|71453.1|71438.1|686
1740996600000|2025-03-03 10:10:00|71466.4|71451.4|71463.4|71448.4|71497.1|71482.1|71456|71439.1|610
1740996900000|2025-03-03 10:15:00|71463.7|71448.7|71442.9|71427.9|71465.7|71450.7|71427.4|71411.7|657
1740997200000|2025-03-03 10:20:00|71443.1|71428.1|71442.2|71427.2|71454.2|71439.2|71415.3|71400.3|677
1740997500000|2025-03-03 10:25:00|71442.1|71427.1|71447.3|71432.3|71455.9|71440.9|71420.5|71405.5|554
1740997800000|2025-03-03 10:30:00|71447.1|71432.1|71434.6|71419.6|71448.4|71433.4|71419.9|71404.9|486
1740998100000|2025-03-03 10:35:00|71434.1|71419.1|71423|71408|71452.1|71437.1|71410|71395|509
1740998400000|2025-03-03 10:40:00|71423.3|71408.3|71475.3|71460.3|71478.5|71463.5|71419.3|71404.3|512
1740998700000|2025-03-03 10:45:00|71475.9|71460.9|71431.1|71416.1|71480.1|71465.1|71431.1|71416.1|445
1740999000000|2025-03-03 10:50:00|71431|71416|71437.6|71422.6|71452.4|71437.4|71415.4|71400.4|483
1740999300000|2025-03-03 10:55:00|71437.7|71422.7|71431|71416|71448.2|71433.2|71424|71409|505
1740999600000|2025-03-03 11:00:00|71430.1|71415.1|71420.6|71405.6|71441.4|71426.4|71414.2|71399.2|502
1740999900000|2025-03-03 11:05:00|71420.4|71405.4|71403.7|71388.7|71424|71409|71399.8|71384.8|503
1741000200000|2025-03-03 11:10:00|71403.4|71388.4|71382.8|71367.8|71403.4|71388.4|71380.5|71365.5|512
1741000500000|2025-03-03 11:15:00|71382.4|71367.4|71403.5|71388.5|71414|71399|71378.2|71363.2|436
1741000800000|2025-03-03 11:20:00|71403.7|71388.7|71378.2|71363.2|71403.8|71388.8|71378.1|71363.1|445
1741001100000|2025-03-03 11:25:00|71378.4|71363.4|71373.6|71358.6|71385.1|71370.1|71366.7|71351.7|513
1741001400000|2025-03-03 11:30:00|71373.3|71358.3|71352.3|71337.3|71380.1|71365.1|71350.7|71335.7|548
1741001700000|2025-03-03 11:35:00|71352.4|71337.4|71361.5|71346.5|71376|71361|71350|71335|470
1741002000000|2025-03-03 11:40:00|71361.4|71346.4|71344.3|71329.3|71364.6|71349.6|71326.1|71311.1|532
1741002300000|2025-03-03 11:45:00|71344|71329|71329.4|71314.4|71347|71332|71327.3|71312.3|453
1741002600000|2025-03-03 11:50:00|71329.3|71314.3|71366.3|71351.3|71367.4|71352.4|71323|71308|568
1741002900000|2025-03-03 11:55:00|71366.2|71351.2|71359.3|71344.3|71383.5|71368.5|71356.9|71341.9|535
1741003200000|2025-03-03 12:00:00|71359.4|71344.4|71319.7|71304.7|71359.4|71344.4|71303|71288|710
1741003500000|2025-03-03 12:05:00|71320.3|71305.3|71305.4|71290.4|71336.5|71321.5|71305.4|71290.4|579
1741003800000|2025-03-03 12:10:00|71305.2|71290.2|71280.9|71265.9|71347.5|71327.5|71251.7|71236.7|860
1741004100000|2025-03-03 12:15:00|71281.1|71266.1|71259.4|71244.4|71285.6|71270.6|71256|71241|584
1741004400000|2025-03-03 12:20:00|71259.7|71244.7|71303.5|71288.5|71307.6|71292.6|71259.6|71244.6|553
1741004700000|2025-03-03 12:25:00|71303.3|71288.3|71252.9|71237.9|71309.6|71294.6|71251.8|71236.8|573
1741005000000|2025-03-03 12:30:00|71252|71237|71236.4|71221.4|71264.1|71249.1|71234|71219|555
1741005300000|2025-03-03 12:35:00|71235.9|71220.9|71244.6|71229.6|71248.4|71233.4|71227.8|71212.8|456
1741005600000|2025-03-03 12:40:00|71245.6|71230.6|71223.3|71208.3|71259.6|71244.6|71222.4|71207.4|513
1741005900000|2025-03-03 12:45:00|71223.1|71208.1|71226|71211|71228.4|71213.4|71201|71185.5|500
1741006200000|2025-03-03 12:50:00|71225.7|71210.7|71239.6|71224.6|71240.3|71225.3|71209.5|71194.5|568
1741006500000|2025-03-03 12:55:00|71240.9|71225.9|71239.6|71224.6|71257.4|71242.4|71236.8|71221.8|591
1741006800000|2025-03-03 13:00:00|71239.9|71224.9|71237.6|71222.6|71244.4|71229.4|71224.8|71209.8|588
1741007100000|2025-03-03 13:05:00|71237.8|71222.8|71279.4|71259.4|71279.6|71259.6|71232|71217|519
1741007400000|2025-03-03 13:10:00|71280|71260|71276.8|71261.8|71287.2|71272.2|71268|71253|561
1741007700000|2025-03-03 13:15:00|71275.6|71260.6|71286.7|71271.7|71312.9|71297.9|71274.5|71259.5|568
1741008000000|2025-03-03 13:20:00|71286|71271|71270.6|71255.6|71286|71271|71255.1|71240.1|537
1741008300000|2025-03-03 13:25:00|71270.5|71255.5|71253|71238|71270.5|71255.5|71241.7|71226.7|512
1741008600000|2025-03-03 13:30:00|71252.7|71237.7|71217.5|71202.5|71260.2|71245.2|71217.1|71202.1|596
1741008900000|2025-03-03 13:35:00|71217.4|71202.4|71221|71206|71230.3|71215.3|71216.8|71201.8|434
1741009200000|2025-03-03 13:40:00|71221.2|71206.2|71201.1|71186.1|71229.3|71214.3|71199.2|71184.2|492
1741009500000|2025-03-03 13:45:00|71202.4|71187.4|71217|71202|71226.1|71211.1|71200.2|71185.2|440
1741009800000|2025-03-03 13:50:00|71217.6|71202.6|71229.1|71214.1|71237.6|71222.6|71212.6|71197.6|546
1741010100000|2025-03-03 13:55:00|71229.7|71214.7|71229.2|71214.2|71267.4|71252.4|71225|71210|514
1741010400000|2025-03-03 14:00:00|71229|71214|71217.6|71202.6|71239.6|71224.6|71196.9|71181.9|616
1741010700000|2025-03-03 14:05:00|71217.9|71202.9|71205|71190|71224.6|71209.6|71198.2|71183.2|558
1741011000000|2025-03-03 14:10:00|71205.3|71190.3|71232.9|71217.9|71242.7|71227.7|71198.3|71183.3|529
1741011300000|2025-03-03 14:15:00|71232.7|71217.7|71204.4|71189.4|71250.2|71235.2|71203.9|71188.9|499
1741011600000|2025-03-03 14:20:00|71204.6|71189.6|71175.1|71160.1|71209.2|71194.2|71160.9|71140.9|568
1741011900000|2025-03-03 14:25:00|71174.6|71159.6|71143.2|71128.2|71180.6|71165.6|71143|71128|565
1741012200000|2025-03-03 14:30:00|71142.3|71127.3|71140.4|71125.4|71156.9|71141.9|71133.5|71118.5|753
1741012500000|2025-03-03 14:35:00|71140.6|71125.6|71144.5|71129.5|71154|71139|71137.7|71122.7|656
1741012800000|2025-03-03 14:40:00|71145.7|71130.7|71134.8|71114.8|71153.2|71138.2|71127.1|71112.1|462
1741013100000|2025-03-03 14:45:00|71136.7|71116.7|71120.5|71105.5|71150.6|71130.6|71102|71087|636
1741013400000|2025-03-03 14:50:00|71120.1|71105.1|71127|71112|71136.4|71121.4|71109.7|71094.7|721
1741013700000|2025-03-03 14:55:00|71126.3|71111.3|71161.3|71134.4|71174.9|71159.9|71126.1|71111.1|689
1741014000000|2025-03-03 15:00:00|71171.1|71132.3|71086.8|71071.8|71210.9|71160.9|71070.1|71054|968
1741014300000|2025-03-03 15:05:00|71086.7|71071.7|71090.1|71075.1|71119.3|71101.9|71076.9|71061.9|866
1741014600000|2025-03-03 15:10:00|71089.9|71074.9|71095.8|71080.8|71102.7|71087.7|71057.8|71042.8|821
1741014900000|2025-03-03 15:15:00|71095.7|71080.7|71106.9|71091.9|71108.6|71093.6|71067.9|71052.9|686
1741015200000|2025-03-03 15:20:00|71106.8|71091.8|71083.9|71068.9|71107.2|71092.2|71073.7|71058.7|668
1741015500000|2025-03-03 15:25:00|71086.5|71071.5|71046.1|71026.1|71090.7|71075.7|71028.3|71008.3|685
1741015800000|2025-03-03 15:30:00|71043.1|71028.1|71081|71066|71084.5|71069.5|71013.5|70997|897
1741016100000|2025-03-03 15:35:00|71081.8|71066.8|71108.3|71093.3|71111.6|71096.6|71073.7|71058.7|705
1741016400000|2025-03-03 15:40:00|71108.6|71093.6|71087.5|71072.5|71123.2|71108.2|71070.1|71055.1|637
1741016700000|2025-03-03 15:45:00|71087.9|71072.9|71101.1|71086.1|71111.7|71096.7|71083.6|71068.6|658
1741017000000|2025-03-03 15:50:00|71101.3|71086.3|71122.4|71107.4|71132.6|71117.6|71097.9|71082.9|648
1741017300000|2025-03-03 15:55:00|71122.2|71107.2|71141.5|71126.5|71148|71133|71119.9|71104.9|769
1741017600000|2025-03-03 16:00:00|71141.7|71126.7|71112.8|71097.8|71145|71130|71110.7|71095.7|760
1741017900000|2025-03-03 16:05:00|71112.7|71097.7|71091.6|71076.6|71116|71101|71077|71062|646
1741018200000|2025-03-03 16:10:00|71089.2|71074.2|71079|71064|71095.2|71080.2|71067.5|71052.5|577
1741018500000|2025-03-03 16:15:00|71078.8|71063.8|71079.3|71064.3|71098.7|71083.7|71058.6|71043.6|577
1741018800000|2025-03-03 16:20:00|71079.4|71064.4|71060.2|71045.2|71095.1|71080.1|71040.1|71025.1|592
1741019100000|2025-03-03 16:25:00|71061.6|71046.6|71047.7|71032.7|71072.4|71057.4|71047.5|71032.5|643
1741019400000|2025-03-03 16:30:00|71046.8|71031.8|71062|71047|71066|71051|71035|71020|645
1741019700000|2025-03-03 16:35:00|71062.1|71047.1|71067.1|71052.1|71088.2|71073.2|71058.2|71043.2|643
1741020000000|2025-03-03 16:40:00|71067|71052|71052.3|71037.3|71071.2|71056.2|71047|71032|606
1741020300000|2025-03-03 16:45:00|71050.6|71035.6|71044|71029|71054.9|71039.9|71043.4|71028.4|448
1741020600000|2025-03-03 16:50:00|71043.6|71028.6|71058.7|71043.7|71064.8|71049.8|71028.8|71013.8|505
1741020900000|2025-03-03 16:55:00|71058.5|71043.5|71063.7|71048.7|71071.1|71056.1|71047.2|71032.2|534
1741021200000|2025-03-03 17:00:00|71065.8|71050.8|71097.4|71082.4|71102.2|71084.7|71065.8|71050.8|537
1741021500000|2025-03-03 17:05:00|71096.6|71081.6|71061.9|71046.9|71099.5|71084.5|71061.6|71046.6|467
1741021800000|2025-03-03 17:10:00|71061.8|71046.8|71074.5|71059.5|71074.5|71059.5|71058.9|71043.9|469
1741022100000|2025-03-03 17:15:00|71075.1|71060.1|71079.1|71064.1|71084.2|71069.2|71059.2|71044.2|439
1741022400000|2025-03-03 17:20:00|71078|71063|71092.3|71077.3|71093.8|71078.8|71075.7|71060.7|385
1741022700000|2025-03-03 17:25:00|71092.1|71077.1|71105.2|71090.2|71106.8|71091.8|71090|71075|345
1741023000000|2025-03-03 17:30:00|71103.2|71088.2|71117.3|71102.3|71119.9|71104.9|71098.2|71083.2|342
1741023300000|2025-03-03 17:35:00|71117.2|71102.2|71110|71095|71124.1|71109.1|71106.8|71091.8|363
1741023600000|2025-03-03 17:40:00|71110.1|71095.1|71107.7|71092.7|71117.5|71102.5|71105.9|71090.9|453
1741023900000|2025-03-03 17:45:00|71107.5|71092.5|71117|71102|71123.4|71108.4|71106|71091|414
1741024200000|2025-03-03 17:50:00|71117.5|71102.5|71120.9|71105.9|71127.9|71112.9|71117.5|71102.5|273
1741024500000|2025-03-03 17:55:00|71121.1|71106.1|71103.3|71088.3|71122.7|71107.7|71101|71086|477
1741024800000|2025-03-03 18:00:00|71104.3|71089.3|71114.9|71099.9|71120.8|71105.8|71102.2|71087.2|430
1741025100000|2025-03-03 18:05:00|71116.8|71101.8|71107.6|71092.6|71121.1|71106.1|71100.5|71085.5|325
1741025400000|2025-03-03 18:10:00|71108|71093|71116.7|71101.7|71120.9|71105.9|71107.3|71092.3|391
1741025700000|2025-03-03 18:15:00|71116.2|71101.2|71099.9|71084.9|71122.5|71107.5|71091.4|71076.4|391
1741026000000|2025-03-03 18:20:00|71100.3|71085.3|71100.5|71085.5|71114.5|71099.5|71096.6|71081.6|298
1741026300000|2025-03-03 18:25:00|71100.3|71085.3|71119|71104|71119.2|71104.2|71089.6|71074.6|378
1741026600000|2025-03-03 18:30:00|71119.2|71104.2|71110.2|71095.2|71119.8|71104.2|71101.7|71084.9|477
1741026900000|2025-03-03 18:35:00|71109.6|71094.6|71103.6|71088.6|71114.2|71099.2|71093.3|71078.3|418
1741027200000|2025-03-03 18:40:00|71103.5|71088.5|71117.5|71102.5|71117.7|71102.7|71100.3|71085.3|334
1741027500000|2025-03-03 18:45:00|71117.8|71102.8|71124.1|71104.1|71158.3|71138.3|71019.8|70997.4|585
1741027800000|2025-03-03 18:50:00|71124.5|71104.5|71127.7|71112.7|71134.3|71119.3|71103.9|71088.9|638
1741028100000|2025-03-03 18:55:00|71128.1|71113.1|71125.9|71110.9|71135.1|71120.1|71119.6|71104.6|516
1741028400000|2025-03-03 19:00:00|71125.6|71110.6|71119.9|71104.9|71131.7|71116.7|71116.8|71101.8|540
1741028700000|2025-03-03 19:05:00|71119.8|71104.8|71126.6|71111.6|71145.7|71130.7|71117.1|71102.1|387
1741029000000|2025-03-03 19:10:00|71126.7|71111.7|71115.1|71100.1|71142.9|71127.9|71114.6|71099.6|378
1741029300000|2025-03-03 19:15:00|71114.7|71099.7|71120.1|71105.1|71121.2|71106.2|71103.6|71088.6|319
1741029600000|2025-03-03 19:20:00|71120|71105|71108.5|71093.5|71130.8|71115.8|71103|71088|360
1741029900000|2025-03-03 19:25:00|71108.9|71093.9|71113.7|71098.7|71121.6|71106.6|71108.7|71093.7|286
1741030200000|2025-03-03 19:30:00|71113.5|71098.5|71101|71086|71113.6|71098.6|71100.8|71085.8|198
1741030500000|2025-03-03 19:35:00|71100.6|71085.6|71103.7|71088.7|71105.2|71090.2|71098.8|71083.8|245
1741030800000|2025-03-03 19:40:00|71103.6|71088.6|71083.1|71068.1|71103.6|71088.6|71081.3|71066.3|229
1741031100000|2025-03-03 19:45:00|71084.7|71069.7|71090.4|71075.4|71093|71078|71081.1|71066.1|288
1741031400000|2025-03-03 19:50:00|71090.6|71075.6|71169.4|71149.4|71218.6|71198.6|71086.9|71071.9|826
1741031700000|2025-03-03 19:55:00|71169.3|71149.3|71222.2|71202.2|71225.9|71205.9|71167.7|71147.7|761
1741032000000|2025-03-03 20:00:00|71219.9|71199.9|71221|71201|71259.5|71239.5|71197.8|71177.8|779
1741032300000|2025-03-03 20:05:00|71220.4|71200.4|71155.2|71140.2|71222.1|71202.1|71143.9|71123.9|832
1741032600000|2025-03-03 20:10:00|71154.8|71139.8|71185|71170|71210.6|71195.2|71137.6|71122.6|859
1741032900000|2025-03-03 20:15:00|71184.7|71169.7|71172.7|71157.7|71187.9|71171.6|71151.1|71136.1|778
1741033200000|2025-03-03 20:20:00|71171.4|71156.4|71191.2|71176.2|71192.7|71177.7|71159.2|71144.2|738
1741033500000|2025-03-03 20:25:00|71190.8|71175.8|71217.4|71202.4|71217.8|71202.8|71179|71164|698
1741033800000|2025-03-03 20:30:00|71216.7|71201.7|71211.4|71196.4|71218.3|71203.3|71186.8|71171.8|757
1741034100000|2025-03-03 20:35:00|71212.1|71197.1|71226.5|71211.5|71263.1|71247.2|71207.1|71192.1|676
1741034400000|2025-03-03 20:40:00|71226.4|71211.4|71245.3|71230.3|71261.5|71246.5|71223.4|71208.4|667
1741034700000|2025-03-03 20:45:00|71244.7|71229.7|71208.2|71193.2|71246.4|71231.4|71207.8|71192.8|684
1741035000000|2025-03-03 20:50:00|71208.4|71193.4|71192.2|71177.2|71215|71200|71181.9|71166.9|661
1741035300000|2025-03-03 20:55:00|71192.5|71177.5|71159.4|71144.4|71200.8|71185.8|71159.1|71144.1|609
1741035600000|2025-03-03 21:00:00|71161.4|71146.4|71143.6|71123.6|71171.2|71156.2|71141.6|71121.6|372
1741035900000|2025-03-03 21:05:00|71143.7|71123.7|71140.6|71125.6|71150.7|71135.7|71134.2|71119.2|207
1741036200000|2025-03-03 21:10:00|71140.8|71125.8|71132.4|71117.4|71148|71133|71132.3|71117.3|154
1741036500000|2025-03-03 21:15:00|71128.3|71113.3|71128.4|71113.4|71137.4|71122.4|71124|71109|126
1741036800000|2025-03-03 21:20:00|71128|71113|71115.2|71100.2|71128.3|71113.3|71108.7|71093.7|201
1741037100000|2025-03-03 21:25:00|71115|71100|71105.4|71090.4|71115.3|71100.3|71102.3|71085.7|144
1741037400000|2025-03-03 21:30:00|71105.5|71090.5|71110.8|71090.8|71111.2|71091.2|71089.3|71072.4|220
1741037700000|2025-03-03 21:35:00|71109.8|71089.8|71099.5|71084.5|71109.8|71093.8|71096.7|71081.7|108
1741038000000|2025-03-03 21:40:00|71099.8|71084.8|71104.2|71089.2|71107.3|71091.5|71099.4|71082.4|115
1741038300000|2025-03-03 21:45:00|71104.1|71089.1|71122.5|71102.5|71122.5|71102.5|71101.7|71086.6|102
1741038600000|2025-03-03 21:50:00|71122.7|71102.7|71138|71118|71140.9|71120.9|71122.7|71102.7|120
1741038900000|2025-03-03 21:55:00|71138.1|71118.1|71134.8|71098|71139.6|71119.6|71117|71097|212
1741039200000|2025-03-03 22:00:00|71135.8|71096.9|71124.2|71094.5|71140.7|71100.8|71124.2|71092.5|22
1741039500000|2025-03-03 22:05:00|71123.5|71095.3|71132.8|71088.1|71133.8|71096.8|71121.8|71088|113
1741039800000|2025-03-03 22:10:00|71132.6|71088|71150|71089.3|71182|71100.5|71132.5|71075.8|200
1741040100000|2025-03-03 22:15:00|71150.1|71089.7|71140.7|71091.5|71150.6|71092.8|71140.3|71089.1|116
1741040400000|2025-03-03 22:20:00|71140.8|71091.6|71137.5|71088.7|71146.6|71092.4|71137.4|71087.9|75
1741040700000|2025-03-03 22:25:00|71137.6|71088.8|71141.8|71092.2|71142.1|71093|71137.2|71088.7|59
1741041000000|2025-03-03 22:30:00|71142.1|71092.1|71137.6|71096.8|71143.1|71097.1|71137.6|71092.1|86
1741041300000|2025-03-03 22:35:00|71137.9|71096.7|71135.6|71098.5|71146.5|71104.4|71135.2|71089.9|87
1741041600000|2025-03-03 22:40:00|71135.4|71098.4|71142.6|71092.2|71147.7|71098.8|71134.3|71092.2|96
1741041900000|2025-03-03 22:45:00|71141.3|71092.8|71131.8|71103|71141.3|71103.6|71128.6|71092.8|168
1741042200000|2025-03-03 22:50:00|71131.2|71103.7|71125.3|71098.2|71136.9|71105.2|71125.3|71095.8|156
1741042500000|2025-03-03 22:55:00|71126.4|71098.1|71139.3|71089.7|71139.3|71105.5|71124.2|71089.2|115
1741042800000|2025-03-03 23:00:00|71134.6|71091.3|71139.1|71108.5|71148.7|71118.9|71118.8|71084.7|226
1741043100000|2025-03-03 23:05:00|71139|71108.4|71152|71131|71156.1|71135.6|71135.9|71108.4|213
1741043400000|2025-03-03 23:10:00|71151.9|71130.9|71132|71112|71151.9|71131.4|71130.7|71110.7|173
1741043700000|2025-03-03 23:15:00|71130.4|71110.4|71123.1|71103.1|71131.4|71112.3|71118.1|71100.9|132
1741044000000|2025-03-03 23:20:00|71123|71103|71107.4|71087.4|71124.6|71104.6|71107.4|71087.4|131
1741044300000|2025-03-03 23:25:00|71107.3|71087.3|71099.1|71079.1|71107.3|71087.3|71093.6|71073.6|125
1741044600000|2025-03-03 23:30:00|71098.9|71078.9|71119.7|71099.7|71124.5|71104.5|71098.9|71078.9|163
1741044900000|2025-03-03 23:35:00|71119.6|71099.6|71103.8|71083.8|71124|71104|71101|71083.1|157
1741045200000|2025-03-03 23:40:00|71106.2|71086.2|71172.2|71152.2|71201.4|71181.4|71104.2|71086|298
1741045500000|2025-03-03 23:45:00|71172.8|71152.8|71164.1|71144.1|71172.8|71152.8|71145.8|71125.8|268
1741045800000|2025-03-03 23:50:00|71164.4|71144.4|71150.3|71130.3|71164.5|71144.5|71132.9|71112.9|267
1741046100000|2025-03-03 23:55:00|71150.4|71130.4|71140.6|71120.6|71158.8|71138.8|71133.8|71113.8|271
1741046400000|2025-03-04 00:00:00|71140.3|71120.3|71136.2|71116.2|71146.7|71126.7|71121.5|71101.5|304
1741046700000|2025-03-04 00:05:00|71135.9|71115.9|71130|71110|71143.2|71123.2|71120.2|71100.2|314
1741047000000|2025-03-04 00:10:00|71129.7|71109.7|71136.9|71116.9|71146.9|71126.9|71127.2|71107.2|261
1741047300000|2025-03-04 00:15:00|71137.1|71117.1|71154.6|71134.6|71156.9|71136.9|71123|71103|328
1741047600000|2025-03-04 00:20:00|71154.3|71134.3|71187.8|71167.8|71187.9|71167.9|71143.9|71123.9|293
1741047900000|2025-03-04 00:25:00|71187.4|71167.4|71166|71146|71191.9|71171.9|71164.2|71144.2|223
1741048200000|2025-03-04 00:30:00|71165.8|71145.8|71196.1|71176.1|71196.1|71176.1|71162.1|71142.1|297
1741048500000|2025-03-04 00:35:00|71196|71176|71163.4|71143.4|71196.2|71176.2|71163.2|71143.2|276
1741048800000|2025-03-04 00:40:00|71164.3|71144.3|71177.9|71157.9|71177.9|71157.9|71156.6|71136.6|346
1741049100000|2025-03-04 00:45:00|71177.5|71157.5|71170.8|71150.8|71198.9|71178.9|71162.8|71142.8|376
1741049400000|2025-03-04 00:50:00|71170.1|71150.1|71151.3|71131.3|71175.8|71155.8|71146.5|71126.5|412
1741049700000|2025-03-04 00:55:00|71152.3|71132.3|71122.5|71102.5|71152.3|71132.3|71118.1|71098.1|352
1741050000000|2025-03-04 01:00:00|71122.7|71102.7|71149.7|71129.7|71160.2|71140.2|71119|71099|420
1741050300000|2025-03-04 01:05:00|71149.6|71129.6|71125.9|71105.9|71153.3|71133.3|71117.8|71097.8|302
1741050600000|2025-03-04 01:10:00|71125.6|71105.6|71126.5|71106.5|71146.2|71126.2|71116.4|71096.4|372
1741050900000|2025-03-04 01:15:00|71126.4|71106.4|71096.2|71081.2|71129.3|71109.3|71093.2|71078.2|430
1741051200000|2025-03-04 01:20:00|71095.9|71080.9|71105.8|71085.8|71106.2|71086.2|71082|71064.1|425
1741051500000|2025-03-04 01:25:00|71106.1|71086.1|71094.2|71074.2|71108.8|71088.8|71087.7|71067.7|430
1741051800000|2025-03-04 01:30:00|71094.7|71074.7|71079.8|71059.8|71100.3|71081.7|71065.7|71050.7|540
1741052100000|2025-03-04 01:35:00|71079.3|71059.3|71085.7|71065.7|71093.6|71075.9|71072.5|71054.5|485
1741052400000|2025-03-04 01:40:00|71086.1|71066.1|71089.2|71069.2|71097.1|71077.1|71074.9|71054.9|439
1741052700000|2025-03-04 01:45:00|71089.1|71069.1|71085.7|71065.7|71096.9|71081.9|71079.8|71059.8|397
1741053000000|2025-03-04 01:50:00|71086.2|71066.2|71104.7|71084.7|71109.8|71089.8|71082.4|71062.4|320
1741053300000|2025-03-04 01:55:00|71104.1|71084.1|71118.6|71103.6|71137.8|71117.8|71102.1|71084.1|356
1741053600000|2025-03-04 02:00:00|71118.4|71103.4|71129.6|71109.6|71130.1|71111.9|71108.8|71088.8|410
1741053900000|2025-03-04 02:05:00|71129.8|71109.8|71131.4|71111.4|71137|71119.8|71116.4|71096.4|330
1741054200000|2025-03-04 02:10:00|71132.5|71112.5|71130.6|71110.6|71139.2|71119.2|71121.4|71101.4|346
1741054500000|2025-03-04 02:15:00|71130.5|71110.5|71152.6|71132.6|71154.2|71134.2|71129.6|71109.6|318
1741054800000|2025-03-04 02:20:00|71152.5|71132.5|71153.3|71133.3|71166.2|71146.2|71147.6|71129.1|245
1741055100000|2025-03-04 02:25:00|71152.8|71132.8|71146.5|71131.5|71155.8|71140.8|71140.5|71125.5|242
1741055400000|2025-03-04 02:30:00|71146.8|71131.8|71156.3|71136.3|71156.9|71137.1|71144.4|71126.1|204
1741055700000|2025-03-04 02:35:00|71156.5|71136.5|71166.8|71146.8|71167.9|71147.9|71142.8|71122.8|262
1741056000000|2025-03-04 02:40:00|71166.7|71146.7|71148.3|71128.3|71174.6|71154.6|71148.3|71128.3|219
1741056300000|2025-03-04 02:45:00|71145.6|71130.6|71134.9|71114.9|71150.4|71133.8|71132.1|71114.3|260
1741056600000|2025-03-04 02:50:00|71134.8|71114.8|71165.5|71145.5|71169.7|71149.7|71131.3|71114.8|256
1741056900000|2025-03-04 02:55:00|71165.9|71145.9|71171.6|71151.6|71172.4|71152.4|71152.4|71135.7|189
1741057200000|2025-03-04 03:00:00|71172|71152|71178.1|71158.1|71185.3|71165.3|71169.2|71149.2|219
1741057500000|2025-03-04 03:05:00|71177.9|71157.9|71177.5|71162.5|71188.9|71168.9|71165.9|71145.9|204
1741057800000|2025-03-04 03:10:00|71177.7|71162.7|71189.3|71169.3|71196.5|71179.1|71177.7|71162.7|270
1741058100000|2025-03-04 03:15:00|71189.7|71169.7|71162.5|71142.5|71190.2|71170.8|71158.9|71139.3|316
1741058400000|2025-03-04 03:20:00|71162.8|71142.8|71156.6|71136.6|71168.1|71150.6|71148.6|71133.6|288
1741058700000|2025-03-04 03:25:00|71156.3|71136.3|71172.2|71152.2|71173|71153|71149.1|71132.3|246
1741059000000|2025-03-04 03:30:00|71172.8|71152.8|71182.8|71162.8|71185|71165|71169.5|71149.5|288
1741059300000|2025-03-04 03:35:00|71182.7|71162.7|71195.2|71175.2|71196.8|71176.8|71180.9|71160.9|227
1741059600000|2025-03-04 03:40:00|71194.6|71174.6|71201|71181|71211.5|71192.8|71194.2|71174.2|322
1741059900000|2025-03-04 03:45:00|71201.2|71181.2|71187.7|71167.7|71204.6|71184.6|71187.3|71167.3|201
1741060200000|2025-03-04 03:50:00|71187.9|71167.9|71193|71178|71196.9|71181.9|71176.5|71161.5|212
1741060500000|2025-03-04 03:55:00|71192.7|71177.7|71195.2|71175.2|71202|71182|71190.9|71173.1|206
1741060800000|2025-03-04 04:00:00|71195.1|71175.1|71225.2|71205.2|71232.8|71212.8|71191.2|71171.2|330
1741061100000|2025-03-04 04:05:00|71225|71205|71227.2|71207.2|71235.9|71215.9|71222.7|71202.7|230
1741061400000|2025-03-04 04:10:00|71227|71207|71212.9|71192.9|71227.4|71207.4|71212.4|71192.9|206
1741061700000|2025-03-04 04:15:00|71213.5|71193.5|71200|71180|71217.7|71197.7|71198.5|71180|181
1741062000000|2025-03-04 04:20:00|71199.5|71179.5|71177.2|71162.2|71202.3|71184.8|71176.2|71161.2|210
1741062300000|2025-03-04 04:25:00|71176.8|71161.8|71189|71174|71193.4|71174.4|71176.1|71159.5|192
1741062600000|2025-03-04 04:30:00|71188.9|71173.9|71188.9|71173.9|71198.4|71180.7|71181.7|71165.5|185
1741062900000|2025-03-04 04:35:00|71189.2|71174.2|71182.2|71167.2|71199.5|71184.5|71181.2|71165|243
1741063200000|2025-03-04 04:40:00|71182.7|71167.7|71180.8|71165.8|71188.8|71168.8|71174.5|71154.5|182
1741063500000|2025-03-04 04:45:00|71180.7|71165.7|71181.7|71161.7|71190|71172.1|71178.3|71158.3|184
1741063800000|2025-03-04 04:50:00|71182|71162|71189.6|71169.6|71189.6|71169.6|71171.2|71154.9|181
1741064100000|2025-03-04 04:55:00|71189.9|71169.9|71187.8|71172.8|71197.6|71177.6|71182.5|71165.7|185
1741064400000|2025-03-04 05:00:00|71189|71174|71180.8|71160.8|71236.7|71216.3|71157.1|71141.6|614
1741064700000|2025-03-04 05:05:00|71181.1|71161.1|71170.3|71150.3|71187.1|71167.1|71154.8|71134.8|513
1741065000000|2025-03-04 05:10:00|71170.7|71150.7|71185.1|71170.1|71186|71170.1|71158.7|71139.4|380
1741065300000|2025-03-04 05:15:00|71185.4|71170.4|71160.6|71145.6|71185.4|71170.4|71160.2|71145.2|333
1741065600000|2025-03-04 05:20:00|71160.1|71145.1|71168|71153|71180.6|71160.6|71158.1|71143.1|320
1741065900000|2025-03-04 05:25:00|71168.8|71153.8|71179.6|71164.6|71188.2|71168.2|71158.9|71143.9|267
1741066200000|2025-03-04 05:30:00|71180.3|71165.3|71173.7|71158.7|71182.5|71167.5|71164.6|71149.6|292
1741066500000|2025-03-04 05:35:00|71174.1|71159.1|71162|71147|71175.1|71160.1|71151.3|71136.3|242
1741066800000|2025-03-04 05:40:00|71161.7|71146.7|71162.9|71142.9|71170|71150|71144.8|71129.8|238
1741067100000|2025-03-04 05:45:00|71162.6|71142.6|71155.8|71140.8|71164.4|71149.4|71154.8|71137.3|153
1741067400000|2025-03-04 05:50:00|71155.5|71140.5|71139|71124|71156|71140.5|71132.2|71117.2|241
1741067700000|2025-03-04 05:55:00|71139.5|71124.5|71150.9|71135.9|71155.6|71140.6|71139|71124|272
1741068000000|2025-03-04 06:00:00|71150.7|71135.7|71157|71142|71160.1|71142.8|71149.3|71134.3|303
1741068300000|2025-03-04 06:05:00|71156.6|71141.6|71177.6|71162.6|71177.8|71162.8|71154.7|71139.7|249
1741068600000|2025-03-04 06:10:00|71177.9|71162.9|71180|71165|71180.8|71165.8|71169|71154|214
1741068900000|2025-03-04 06:15:00|71179.7|71164.7|71139.5|71124.5|71179.7|71164.7|71136.4|71121.4|304
1741069200000|2025-03-04 06:20:00|71139.2|71124.2|71115.1|71100.1|71139.2|71124.2|71112.5|71097.5|312
1741069500000|2025-03-04 06:25:00|71114.5|71099.5|71118.7|71103.7|71127.5|71112.5|71114.4|71099.4|269
1741069800000|2025-03-04 06:30:00|71118.4|71103.4|71127.7|71112.7|71134.6|71119.6|71108.9|71093.9|287
1741070100000|2025-03-04 06:35:00|71128|71113|71125.7|71110.7|71133.9|71118.9|71119.8|71104.8|260
1741070400000|2025-03-04 06:40:00|71125.4|71110.4|71142.8|71127.8|71150.2|71135.2|71125|71110|248
1741070700000|2025-03-04 06:45:00|71142.6|71127.6|71153.2|71138.2|71164.4|71149.4|71141|71126|313
1741071000000|2025-03-04 06:50:00|71152.8|71137.8|71139.3|71124.3|71153.4|71138.4|71131.1|71116.1|320
1741071300000|2025-03-04 06:55:00|71139|71124|71133.5|71118.5|71147.7|71132.7|71130.4|71115.4|213
1741071600000|2025-03-04 07:00:00|71131.6|71111.6|71107.1|71092.1|71131.6|71115.9|71100.4|71085.4|519
1741071900000|2025-03-04 07:05:00|71106.8|71091.8|71120.3|71105.3|71133|71118|71098.7|71083.7|474
1741072200000|2025-03-04 07:10:00|71120.4|71105.4|71093.7|71078.7|71130.5|71115.5|71080.5|71062.6|642
1741072500000|2025-03-04 07:15:00|71093.5|71078.5|71077|71062|71102.8|71087.8|71075.6|71060.6|505
1741072800000|2025-03-04 07:20:00|71077.4|71062.4|71159.5|71144.5|71165.3|71147.2|71077.4|71062.4|610
1741073100000|2025-03-04 07:25:00|71159.8|71144.8|71149.6|71134.6|71165.3|71150.3|71140.7|71125.7|568
1741073400000|2025-03-04 07:30:00|71149.5|71134.5|71140.4|71125.4|71163.7|71148.7|71111.7|71096.7|657
1741073700000|2025-03-04 07:35:00|71142.3|71127.3|71121.9|71106.9|71163.9|71148.9|71114.8|71099.8|681
1741074000000|2025-03-04 07:40:00|71121.1|71106.1|71065.7|71050.7|71128|71113|71065|71050|620
1741074300000|2025-03-04 07:45:00|71066.2|71051.2|71048.9|71033.9|71081.6|71066.6|71042.2|71027.2|613
1741074600000|2025-03-04 07:50:00|71049|71034|71040.2|71025.2|71051.9|71036.9|71034.2|71019.2|548
1741074900000|2025-03-04 07:55:00|71041.4|71026.4|71083.9|71068.9|71103.8|71085.3|71041.4|71026.4|624
1741075200000|2025-03-04 08:00:00|71085.2|71070.2|71109.7|71094.7|71129.4|71114.4|71068.7|71049.9|832
1741075500000|2025-03-04 08:05:00|71111.4|71096.4|71098.5|71083.5|71120.2|71105.2|71068.1|71053.1|774
1741075800000|2025-03-04 08:10:00|71098.7|71083.7|71081.3|71066.3|71105.8|71090.8|71058.4|71043.4|770
1741076100000|2025-03-04 08:15:00|71082.1|71067.1|71047.7|71032.7|71102.1|71087.1|71047.5|71032.5|717
1741076400000|2025-03-04 08:20:00|71048.2|71033.2|70984.1|70969.1|71058.2|71043.2|70983.4|70966|636
1741076700000|2025-03-04 08:25:00|70985.4|70970.4|70922.9|70907.9|70995.5|70980.5|70922.9|70907.9|671
1741077000000|2025-03-04 08:30:00|70922.8|70907.8|70938.9|70923.9|70960.7|70945.7|70897|70882|788
1741077300000|2025-03-04 08:35:00|70940|70925|70911|70896|70954.5|70939.5|70910.2|70895.2|582
1741077600000|2025-03-04 08:40:00|70911.9|70896.9|70905.3|70890.3|70926.8|70911.8|70895.8|70880.8|726
1741077900000|2025-03-04 08:45:00|70904.3|70889.3|70895.4|70880.4|70904.8|70889.8|70875.9|70860.9|669
1741078200000|2025-03-04 08:50:00|70895.5|70880.5|70901.6|70886.6|70911.2|70896.2|70888.1|70873.1|597
1741078500000|2025-03-04 08:55:00|70902|70887|70912.1|70892.1|70913.7|70897.4|70889.2|70874.2|646
1741078800000|2025-03-04 09:00:00|70912|70892|70899.6|70884.6|70933.6|70918.6|70892.9|70877.9|649
1741079100000|2025-03-04 09:05:00|70899.7|70884.7|70895.6|70880.6|70917.1|70902.1|70884.7|70869.7|607
1741079400000|2025-03-04 09:10:00|70895.9|70880.9|70933|70918|70937.8|70920.6|70895.9|70880.9|583
1741079700000|2025-03-04 09:15:00|70934|70919|70951.4|70936.4|70954.1|70939.1|70929.9|70914.9|541
1741080000000|2025-03-04 09:20:00|70951.6|70936.6|70960.9|70945.9|70971.8|70956.2|70949.8|70934.8|559
1741080300000|2025-03-04 09:25:00|70963.9|70948.9|70920.4|70905.4|70973.5|70958.5|70915.8|70900.8|523
1741080600000|2025-03-04 09:30:00|70918.7|70903.7|70886.3|70871.3|70923.4|70908.4|70883.2|70868.2|485
1741080900000|2025-03-04 09:35:00|70886.5|70871.5|70905.6|70890.6|70906.2|70891.2|70871.8|70856.8|454
1741081200000|2025-03-04 09:40:00|70905.5|70890.5|70890.5|70875.5|70932.5|70915.7|70887.3|70872.3|568
1741081500000|2025-03-04 09:45:00|70890.2|70875.2|70893.9|70878.9|70894.4|70879.4|70854.4|70839.4|557
1741081800000|2025-03-04 09:50:00|70895|70880|70939.4|70924.4|70942.3|70927.3|70895|70880|564
1741082100000|2025-03-04 09:55:00|70938.7|70923.7|70958.4|70938.4|70963.7|70943.7|70910.3|70895.3|599
1741082400000|2025-03-04 10:00:00|70957.8|70937.8|70991.6|70976.6|71003.3|70983.3|70953.1|70934.2|659
1741082700000|2025-03-04 10:05:00|70991.8|70976.8|70980.3|70965.3|71003.8|70986.7|70969.3|70954.3|542
1741083000000|2025-03-04 10:10:00|70980.5|70965.5|70956.6|70941.6|70991.8|70972.6|70956.6|70941.6|555
1741083300000|2025-03-04 10:15:00|70956.4|70941.4|70959|70944|70981.9|70966.9|70949.9|70934.9|562
1741083600000|2025-03-04 10:20:00|70959.6|70944.6|70998.9|70983.9|71004.5|70989.5|70959.6|70944.6|490
1741083900000|2025-03-04 10:25:00|70999.2|70984.2|71003.5|70988.5|71020.5|71005.5|70992.1|70977.1|558
1741084200000|2025-03-04 10:30:00|71005|70990|70981.9|70966.9|71009|70994|70976.3|70961.3|529
1741084500000|2025-03-04 10:35:00|70982.1|70967.1|70951.5|70936.5|70985.4|70970.4|70945.7|70930.7|553
1741084800000|2025-03-04 10:40:00|70951.3|70936.3|70938.7|70923.7|70951.3|70936.3|70926.3|70911.3|592
1741085100000|2025-03-04 10:45:00|70937.5|70922.5|70931.5|70916.5|70939.3|70924.3|70908.2|70893.2|550
1741085400000|2025-03-04 10:50:00|70931.7|70916.7|70949.2|70934.2|70959.2|70944.2|70929.1|70914.1|444
1741085700000|2025-03-04 10:55:00|70949.6|70934.6|70963|70948|70967.2|70952.2|70944.9|70929.9|450
1741086000000|2025-03-04 11:00:00|70963.4|70948.4|70950.6|70935.6|70973.6|70958.6|70950.2|70935.2|448
1741086300000|2025-03-04 11:05:00|70950.4|70935.4|70923.1|70908.1|70950.6|70935.6|70921.1|70906.1|441
1741086600000|2025-03-04 11:10:00|70922.8|70907.8|70923.5|70908.5|70934.3|70919.3|70907.1|70892.1|458
1741086900000|2025-03-04 11:15:00|70923.7|70908.7|70959.5|70944.5|70960.3|70945.3|70923.7|70908.7|477
1741087200000|2025-03-04 11:20:00|70959.1|70944.1|70926|70911|70970.9|70955.9|70925.8|70910.8|496
1741087500000|2025-03-04 11:25:00|70925.9|70910.9|70918.4|70903.4|70935.9|70920.9|70907.3|70892.3|453
1741087800000|2025-03-04 11:30:00|70918.3|70903.3|70893.1|70878.1|70926.8|70911.8|70892.8|70877.8|522
1741088100000|2025-03-04 11:35:00|70891.5|70876.5|70901.3|70886.3|70906.6|70891.6|70874.8|70859.8|522
1741088400000|2025-03-04 11:40:00|70901.5|70886.5|70877.7|70862.7|70908.7|70893.7|70874.4|70859.4|436
1741088700000|2025-03-04 11:45:00|70879.2|70864.2|70862.7|70847.7|70883|70868|70852.3|70832.8|438
1741089000000|2025-03-04 11:50:00|70862|70847|70771.9|70756.9|70866.2|70851.2|70746.3|70730.8|777
1741089300000|2025-03-04 11:55:00|70775.3|70760.3|70743.1|70728.1|70789.8|70774.1|70740.9|70725.9|615
1741089600000|2025-03-04 12:00:00|70742.1|70727.1|70782.5|70767.5|70784.7|70769.7|70728.8|70709.6|693
1741089900000|2025-03-04 12:05:00|70781.2|70766.2|70766.3|70751.3|70796.4|70781.4|70734.4|70719.4|623
1741090200000|2025-03-04 12:10:00|70766.1|70751.1|70740.5|70725.5|70775.4|70760.4|70727.4|70712.4|661
1741090500000|2025-03-04 12:15:00|70740|70725|70732|70717|70763.3|70746|70727.7|70712.7|607
1741090800000|2025-03-04 12:20:00|70731.9|70716.9|70725.1|70710.1|70747.5|70732.5|70708.9|70688.9|549
1741091100000|2025-03-04 12:25:00|70725.2|70710.2|70712.8|70697.8|70730.7|70715.7|70708.3|70690.1|525
1741091400000|2025-03-04 12:30:00|70713.7|70698.7|70721.7|70706.7|70731.5|70716.5|70682.1|70667.1|643
1741091700000|2025-03-04 12:35:00|70722.4|70707.4|70741.9|70726.9|70745.4|70730.4|70716.8|70701.8|527
1741092000000|2025-03-04 12:40:00|70741.7|70726.7|70710.3|70695.3|70759|70744|70710|70695|563
1741092300000|2025-03-04 12:45:00|70710.5|70695.5|70723.3|70708.3|70730.9|70715.9|70685.6|70670.6|519
1741092600000|2025-03-04 12:50:00|70723.5|70708.5|70680.7|70665.7|70725.6|70710.6|70662.5|70642.5|562
1741092900000|2025-03-04 12:55:00|70682.2|70667.2|70684.8|70669.8|70703.4|70688.4|70674|70659|645
1741093200000|2025-03-04 13:00:00|70684.6|70669.6|70702.1|70682.1|70706.7|70686.7|70674.8|70659.7|764
1741093500000|2025-03-04 13:05:00|70702.3|70682.3|70662.4|70647.4|70702.7|70684.8|70656.2|70641.2|652
1741093800000|2025-03-04 13:10:00|70662.6|70647.6|70687.1|70672.1|70694.6|70679.2|70644.4|70629.4|599
1741094100000|2025-03-04 13:15:00|70686.9|70671.9|70720.8|70705.8|70723.4|70708.4|70681.1|70666.1|712
1741094400000|2025-03-04 13:20:00|70721.3|70706.3|70770.1|70755.1|70779.1|70764.1|70721.3|70706.3|694
1741094700000|2025-03-04 13:25:00|70770|70755|70777.4|70762.4|70789.4|70774.4|70754|70739|513
1741095000000|2025-03-04 13:30:00|70777.2|70762.2|70791.1|70776.1|70802.3|70787.3|70763.5|70748.5|550
1741095300000|2025-03-04 13:35:00|70790.1|70775.1|70809.7|70794.7|70810.2|70795.2|70771.3|70756.3|688
1741095600000|2025-03-04 13:40:00|70809.6|70794.6|70794.1|70779.1|70836.6|70821.6|70794.1|70779.1|763
1741095900000|2025-03-04 13:45:00|70793.6|70778.6|70783.2|70768.2|70809.1|70794.1|70776.3|70758.5|705
1741096200000|2025-03-04 13:50:00|70783.6|70768.6|70789.7|70774.7|70800.1|70785.1|70769|70754|657
1741096500000|2025-03-04 13:55:00|70789.5|70774.5|70782.6|70767.6|70799.5|70780.4|70752|70737|750
1741096800000|2025-03-04 14:00:00|70782.1|70767.1|70751.6|70736.6|70793.7|70773.7|70739.2|70719.2|852
1741097100000|2025-03-04 14:05:00|70750|70735|70729.4|70714.4|70764.7|70745.1|70718|70703|701
1741097400000|2025-03-04 14:10:00|70728.7|70713.7|70797.8|70782.8|70799.8|70784.8|70726.9|70711.9|650
1741097700000|2025-03-04 14:15:00|70797|70782|70840.8|70825.8|70841.2|70826.2|70797|70782|639
1741098000000|2025-03-04 14:20:00|70841|70826|70864.6|70849.6|70876.1|70861.1|70841|70823.7|519
1741098300000|2025-03-04 14:25:00|70862.8|70847.8|70856.1|70841.1|70893|70878|70824.4|70804.4|702
1741098600000|2025-03-04 14:30:00|70859.5|70844.5|70877.9|70862.9|70879.4|70864.4|70830.3|70815.3|775
1741098900000|2025-03-04 14:35:00|70877.5|70862.5|70894.9|70879.9|70898.2|70883.2|70851.2|70836.2|788
1741099200000|2025-03-04 14:40:00|70896.2|70881.2|70865.4|70850.4|70897.6|70882.6|70855.9|70840.9|762
1741099500000|2025-03-04 14:45:00|70864.4|70849.4|70891.5|70876.5|70892.4|70877.4|70851.4|70836.4|715
1741099800000|2025-03-04 14:50:00|70890.9|70875.9|70882.3|70867.3|70897.9|70882.9|70858|70843|680
1741100100000|2025-03-04 14:55:00|70882.1|70867.1|70901.4|70886.4|70905.9|70890.9|70866.9|70851.9|696
1741100400000|2025-03-04 15:00:00|70901.6|70886.6|70909.5|70894.5|70941.8|70926.8|70900.8|70882.2|729
1741100700000|2025-03-04 15:05:00|70908.7|70893.7|70887.4|70872.4|70914.9|70899.9|70886.1|70871.1|708
1741101000000|2025-03-04 15:10:00|70887.1|70872.1|70916.2|70901.2|70919.9|70904.9|70868.7|70852.2|649
1741101300000|2025-03-04 15:15:00|70916.4|70901.4|71006.6|70991.6|71017.3|71002.3|70912.8|70893.7|682
1741101600000|2025-03-04 15:20:00|71006.9|70991.9|70987.7|70972.7|71073.6|71054.9|70984|70969|848
1741101900000|2025-03-04 15:25:00|70987.6|70972.6|70946.7|70931.7|71018.8|71003.8|70945.8|70930.8|757
1741102200000|2025-03-04 15:30:00|70946.3|70931.3|70944.6|70929.6|70980.5|70965.5|70944.5|70929.5|724
1741102500000|2025-03-04 15:35:00|70944.5|70929.5|70963.7|70948.7|70980.2|70965.2|70944.1|70929.1|684
1741102800000|2025-03-04 15:40:00|70963.5|70948.5|70903.6|70888.6|70989.6|70974.6|70902.7|70887.7|738
1741103100000|2025-03-04 15:45:00|70902.7|70887.7|70894.7|70879.7|70919.3|70904.3|70891.1|70876.1|632
1741103400000|2025-03-04 15:50:00|70892.4|70877.4|70890.7|70875.7|70905.6|70890.6|70875.9|70860.9|664
1741103700000|2025-03-04 15:55:00|70889.2|70874.2|70870|70855|70896.1|70881.1|70860.3|70845.3|734
1741104000000|2025-03-04 16:00:00|70870.9|70855.9|70863.6|70848.6|70882.5|70867.5|70850.3|70835.3|681
1741104300000|2025-03-04 16:05:00|70863.8|70848.8|70942.1|70927.1|70945.7|70930.7|70863.8|70848.8|669
1741104600000|2025-03-04 16:10:00|70942.2|70927.2|70874.8|70859.8|70946.2|70931.2|70871.1|70856.1|672
1741104900000|2025-03-04 16:15:00|70875|70860|70856.5|70841.5|70880.8|70865.8|70855.2|70840.2|591
1741105200000|2025-03-04 16:20:00|70857.3|70842.3|70845.2|70830.2|70857.4|70842.4|70786.1|70766.1|622
1741105500000|2025-03-04 16:25:00|70847.7|70832.7|70874.1|70859.1|70878.5|70863.5|70837.3|70822.3|569
1741105800000|2025-03-04 16:30:00|70872|70857|70881.3|70866.3|70884.3|70867.5|70848.9|70833.9|716
1741106100000|2025-03-04 16:35:00|70881.1|70866.1|70857.5|70842.5|70890.5|70873.2|70846.6|70831.6|690
1741106400000|2025-03-04 16:40:00|70862.5|70847.5|70811.2|70796.2|70865.5|70850.5|70800.3|70785.3|707
1741106700000|2025-03-04 16:45:00|70810.6|70795.6|70817.5|70802.5|70828.1|70813.1|70802.4|70787.4|624
1741107000000|2025-03-04 16:50:00|70817.7|70802.7|70844|70829|70850.4|70835.4|70812.3|70797.3|651
1741107300000|2025-03-04 16:55:00|70843.8|70828.8|70823.6|70808.6|70843.8|70828.8|70814.5|70799.5|592
1741107600000|2025-03-04 17:00:00|70821.7|70806.7|70789.7|70774.7|70823.9|70808.9|70775.2|70760.2|631
1741107900000|2025-03-04 17:05:00|70789.1|70774.1|70824.5|70809.5|70829.4|70814.4|70778.4|70763.4|586
1741108200000|2025-03-04 17:10:00|70824.7|70809.7|70827.4|70812.4|70832.7|70817.7|70805.1|70790.1|600
1741108500000|2025-03-04 17:15:00|70827.8|70812.8|70825.4|70810.4|70841.3|70826.3|70811.8|70796.8|584
1741108800000|2025-03-04 17:20:00|70825.9|70810.9|70809.4|70794.4|70831.3|70816.3|70797.7|70782.7|587
1741109100000|2025-03-04 17:25:00|70809.3|70794.3|70796.6|70781.6|70814.1|70799.1|70787.1|70769.5|610
1741109400000|2025-03-04 17:30:00|70796.8|70781.8|70780.3|70765.3|70814.6|70799.6|70779.4|70764.4|547
1741109700000|2025-03-04 17:35:00|70780.2|70765.2|70784.5|70769.5|70798.1|70783.1|70771.3|70756.3|495
1741110000000|2025-03-04 17:40:00|70784.3|70769.3|70799.2|70784.2|70845|70825|70775.1|70760.1|763
1741110300000|2025-03-04 17:45:00|70800.3|70785.3|70777.6|70762.6|70802.4|70787.4|70769.2|70754.2|582
1741110600000|2025-03-04 17:50:00|70777.9|70762.9|70767.7|70752.7|70787.1|70772.1|70766.9|70751.9|515
1741110900000|2025-03-04 17:55:00|70767.4|70752.4|70768|70753|70774.1|70759.1|70754.2|70739.2|474
1741111200000|2025-03-04 18:00:00|70768.4|70753.4|70787.5|70772.5|70794.6|70779.6|70759.3|70744.3|508
1741111500000|2025-03-04 18:05:00|70787.7|70772.7|70679.3|70664.3|70790|70775|70666.7|70651.7|804
1741111800000|2025-03-04 18:10:00|70682|70667|70587|70572|70687.2|70672.2|70568.1|70551.4|898
1741112100000|2025-03-04 18:15:00|70586.3|70571.3|70617.1|70602.1|70620|70605|70582.7|70567.7|751
1741112400000|2025-03-04 18:20:00|70616.8|70601.8|70623.6|70608.6|70630.7|70615.7|70603.9|70585.8|619
1741112700000|2025-03-04 18:25:00|70623.8|70608.8|70560.7|70545.7|70646|70631|70558.4|70541.1|709
1741113000000|2025-03-04 18:30:00|70561.3|70546.3|70558.1|70543.1|70577.6|70562.6|70544.9|70527.4|644
1741113300000|2025-03-04 18:35:00|70558.8|70543.8|70518.1|70503.1|70564.5|70549.5|70510.4|70495.4|649
1741113600000|2025-03-04 18:40:00|70518.2|70503.2|70501.7|70486.7|70545.3|70530.3|70500.6|70485.6|576
1741113900000|2025-03-04 18:45:00|70502.2|70487.2|70517.5|70502.5|70542.9|70527.9|70498.8|70482.9|583
1741114200000|2025-03-04 18:50:00|70515.9|70500.9|70468.5|70453.5|70522.3|70507.3|70465.6|70450.6|561
1741114500000|2025-03-04 18:55:00|70468.9|70453.9|70447.4|70427.4|70476.3|70461.3|70442.5|70424.6|629
1741114800000|2025-03-04 19:00:00|70448.5|70428.5|70406|70391|70448.7|70433.7|70397.1|70377.1|720
1741115100000|2025-03-04 19:05:00|70405.8|70390.8|70398.9|70383.9|70417.9|70402.9|70387|70372|522
1741115400000|2025-03-04 19:10:00|70397|70382|70465.6|70445.6|70466.7|70446.7|70396.2|70381.2|560
1741115700000|2025-03-04 19:15:00|70465.3|70445.3|70439.4|70424.4|70473.5|70453.5|70426.6|70411.4|426
1741116000000|2025-03-04 19:20:00|70439.1|70424.1|70407.8|70392.8|70439.6|70424.6|70399|70384|392
1741116300000|2025-03-04 19:25:00|70407.5|70392.5|70414.2|70399.2|70440.1|70425.1|70401.7|70386.7|377
1741116600000|2025-03-04 19:30:00|70411.8|70396.8|70427.9|70412.9|70438.3|70423.3|70405.3|70390.3|463
1741116900000|2025-03-04 19:35:00|70422.9|70407.9|70414|70394|70435.4|70420.4|70409.3|70389.3|427
1741117200000|2025-03-04 19:40:00|70414.1|70394.1|70389.3|70374.3|70427.9|70412.9|70388.4|70373.4|350
1741117500000|2025-03-04 19:45:00|70389.2|70374.2|70400.9|70385.9|70410|70395|70388.3|70369.6|334
1741117800000|2025-03-04 19:50:00|70401|70386|70388.2|70373.2|70401|70386|70382|70367|307
1741118100000|2025-03-04 19:55:00|70390.8|70375.8|70376.9|70361.9|70401.4|70381.4|70369|70354|350
1741118400000|2025-03-04 20:00:00|70376.6|70361.6|70339.7|70324.7|70377.1|70362.1|70336|70319.4|475
1741118700000|2025-03-04 20:05:00|70339.5|70324.5|70343.7|70328.7|70357.1|70342.1|70327.8|70312.8|447
1741119000000|2025-03-04 20:10:00|70343.3|70328.3|70285.9|70270.9|70347.5|70332.5|70285.3|70267.1|431
1741119300000|2025-03-04 20:15:00|70285.6|70270.6|70244.4|70229.4|70310.1|70295.1|70243.9|70228.3|542
1741119600000|2025-03-04 20:20:00|70244.6|70229.6|70229.6|70214.6|70272.2|70254.8|70224.6|70209.6|546
1741119900000|2025-03-04 20:25:00|70229.4|70214.4|70265.5|70250.5|70266.5|70251.5|70224.1|70209.1|536
1741120200000|2025-03-04 20:30:00|70266.9|70251.9|70335.7|70320.7|70340.3|70325.3|70264.9|70249.9|684
1741120500000|2025-03-04 20:35:00|70335.9|70320.9|70333.9|70318.9|70343.7|70328.7|70322.6|70307.6|661
1741120800000|2025-03-04 20:40:00|70334.4|70319.4|70329.4|70314.4|70357.3|70342.3|70315.4|70300.4|614
1741121100000|2025-03-04 20:45:00|70329.1|70314.1|70303.8|70288.8|70329.1|70314.1|70289.5|70271.8|513
1741121400000|2025-03-04 20:50:00|70304|70289|70308.3|70288.3|70336.7|70321.7|70287.3|70272.3|666
1741121700000|2025-03-04 20:55:00|70307.5|70287.5|70321.9|70306.9|70324|70309|70305.2|70287.5|497
1741122000000|2025-03-04 21:00:00|70316.9|70301.9|70303.9|70283.9|70321.4|70302.5|70296|70276|270
1741122300000|2025-03-04 21:05:00|70303.7|70283.7|70310.5|70290.5|70314.1|70299.1|70295.7|70275.7|239
1741122600000|2025-03-04 21:10:00|70310.9|70290.9|70310.9|70295.9|70325.7|70305.7|70254.8|70238|424
1741122900000|2025-03-04 21:15:00|70311.7|70296.7|70292|70272|70324|70304|70260.8|70240.8|333
1741123200000|2025-03-04 21:20:00|70292.8|70272.8|70220.8|70200.8|70325.3|70307.2|70200|70182.5|672
1741123500000|2025-03-04 21:25:00|70221.5|70201.5|70221.2|70201.2|70258.3|70240.3|70215|70195|481
1741123800000|2025-03-04 21:30:00|70221|70201|70248.6|70228.6|70249|70229|70210.7|70190.7|284
1741124100000|2025-03-04 21:35:00|70248.2|70228.2|70245.2|70225.2|70265.5|70245.5|70236.8|70216.8|241
1741124400000|2025-03-04 21:40:00|70245.1|70225.1|70238.9|70218.9|70261.7|70241.7|70238.9|70218.9|207
1741124700000|2025-03-04 21:45:00|70239.4|70219.4|70225|70205|70243.8|70223.8|70222.8|70202.8|206
1741125000000|2025-03-04 21:50:00|70225.8|70205.8|70220.9|70200.9|70245.1|70225.1|70219.2|70199.2|276
1741125300000|2025-03-04 21:55:00|70221.2|70201.2|70212.2|70181.6|70221.5|70201.5|70197.5|70177.5|227
1741125600000|2025-03-04 22:00:00|70240.1|70178.8|70255.8|70180.7|70267.9|70191|70240|70175.5|56
1741125900000|2025-03-04 22:05:00|70248.7|70186.6|70227.9|70180.8|70253.1|70200.2|70217.2|70176.2|125
1741126200000|2025-03-04 22:10:00|70227.8|70180.3|70213.7|70183.2|70239.5|70192.2|70213|70173.9|202
1741126500000|2025-03-04 22:15:00|70214.2|70182.3|70254.4|70200.7|70259.4|70201.8|70211.7|70182.2|186
1741126800000|2025-03-04 22:20:00|70254.2|70200.8|70270.1|70222.2|70276|70222.7|70253.9|70199.2|120
1741127100000|2025-03-04 22:25:00|70271.8|70219.1|70264.6|70229.6|70272|70231.6|70264|70215|134
1741127400000|2025-03-04 22:30:00|70264.5|70229.7|70260|70230.9|70265.8|70233.6|70258.5|70229.4|180
1741127700000|2025-03-04 22:35:00|70260.5|70231|70258.9|70226.6|70261.9|70233.1|70258.4|70225.3|211
1741128000000|2025-03-04 22:40:00|70258.8|70226.1|70258.1|70227.4|70259.4|70229.1|70257.3|70224.1|173
1741128300000|2025-03-04 22:45:00|70258.2|70227.1|70260.8|70224.1|70271.9|70232.2|70257.9|70224|198
1741128600000|2025-03-04 22:50:00|70258.8|70223.7|70247.8|70219.2|70258.9|70225.9|70247|70216.5|194
1741128900000|2025-03-04 22:55:00|70248|70219.4|70253.9|70220.1|70277.9|70223.1|70247.7|70210.2|173
1741129200000|2025-03-04 23:00:00|70254|70219.1|70185.7|70162.5|70259.3|70219.1|70182.7|70161.9|368
1741129500000|2025-03-04 23:05:00|70185.9|70162.3|70161.8|70140.5|70191.3|70170.3|70158.3|70138.3|289
1741129800000|2025-03-04 23:10:00|70158.3|70138.3|70143.6|70120.2|70158.8|70138.7|70132.8|70112.4|295
1741130100000|2025-03-04 23:15:00|70144.2|70120.8|70166.8|70146.8|70166.8|70146.8|70143.5|70120.8|274
1741130400000|2025-03-04 23:20:00|70167|70146.4|70229.9|70201.8|70236.4|70214.8|70167|70146.4|315
1741130700000|2025-03-04 23:25:00|70229.8|70201.7|70205.5|70182.7|70242.8|70214.3|70205.5|70182.3|343
1741131000000|2025-03-04 23:30:00|70207|70187|70214.5|70194.5|70219.5|70199.5|70184.7|70164.7|310
1741131300000|2025-03-04 23:35:00|70213.7|70193.6|70210.5|70190.5|70230.6|70210.6|70205.2|70185.2|160
1741131600000|2025-03-04 23:40:00|70210.2|70190.2|70211.4|70191.4|70216.4|70196.4|70207.3|70187|191
1741131900000|2025-03-04 23:45:00|70211.5|70191.3|70209.9|70189.9|70216.2|70196.2|70206.6|70186.6|155
1741132200000|2025-03-04 23:50:00|70210|70190|70205.6|70185.6|70210.8|70190.8|70191.1|70171.1|185
1741132500000|2025-03-04 23:55:00|70204.6|70184.6|70223.6|70203.6|70226.3|70206.1|70191.4|70171.4|238
1741132800000|2025-03-05 00:00:00|70223.7|70203.7|70258.9|70238.9|70262.5|70242.5|70219.3|70199.3|340
1741133100000|2025-03-05 00:05:00|70258.8|70238.8|70252|70232|70277.1|70257.1|70250.7|70230.7|310
1741133400000|2025-03-05 00:10:00|70251.9|70231.9|70279.1|70259.1|70279.1|70259.1|70248.4|70228.4|252
1741133700000|2025-03-05 00:15:00|70279|70259|70280.9|70260.9|70301.8|70281.8|70273.6|70253.6|318
1741134000000|2025-03-05 00:20:00|70280.1|70260.1|70306.2|70286.2|70306.2|70286.2|70266.9|70246.9|285
1741134300000|2025-03-05 00:25:00|70306.4|70286.4|70270.1|70250.1|70306.6|70286.6|70270.1|70250.1|216
1741134600000|2025-03-05 00:30:00|70269.9|70249.9|70284.3|70264.3|70284.3|70264.3|70240.8|70220.8|354
1741134900000|2025-03-05 00:35:00|70283.5|70263.5|70283.8|70263.8|70284.1|70264.1|70252.7|70232.7|330
1741135200000|2025-03-05 00:40:00|70284.1|70264.1|70257.5|70237.5|70287.6|70267.6|70249.3|70229.3|356
1741135500000|2025-03-05 00:45:00|70257.4|70237.4|70256.8|70236.8|70266.8|70246.8|70247.3|70227.3|274
1741135800000|2025-03-05 00:50:00|70256.7|70236.7|70201.6|70181.6|70274.7|70254.7|70197.2|70177.2|364
1741136100000|2025-03-05 00:55:00|70202.9|70182.9|70239.1|70219.1|70240.9|70220.9|70196.9|70176.9|302
1741136400000|2025-03-05 01:00:00|70237|70222|70260.9|70245.9|70270.6|70255.6|70232|70212|493
1741136700000|2025-03-05 01:05:00|70261.1|70246.1|70247.4|70232.4|70277.5|70261.3|70230.7|70215.7|309
1741137000000|2025-03-05 01:10:00|70247.7|70232.7|70245.3|70225.3|70263.5|70248.5|70244|70224.2|323
1741137300000|2025-03-05 01:15:00|70245.4|70225.4|70219.1|70199.1|70245.4|70225.4|70208|70193|474
1741137600000|2025-03-05 01:20:00|70219|70199|70230.7|70215.7|70239.8|70224.8|70197.6|70177.6|496
1741137900000|2025-03-05 01:25:00|70230.8|70215.8|70265|70245|70268.1|70248.1|70206.6|70191.6|558
1741138200000|2025-03-05 01:30:00|70264.7|70244.7|70277.6|70257.6|70320.3|70300.3|70258.2|70238.2|776
1741138500000|2025-03-05 01:35:00|70279.3|70259.3|70278.4|70258.4|70285|70268.5|70254.7|70234.8|639
1741138800000|2025-03-05 01:40:00|70277.5|70257.5|70293.8|70273.8|70300|70282.4|70277.5|70257.5|433
1741139100000|2025-03-05 01:45:00|70294.3|70274.3|70276.9|70256.9|70298.6|70278.6|70265|70247.2|472
1741139400000|2025-03-05 01:50:00|70276.7|70256.7|70276.7|70256.7|70278|70258|70256.8|70236.8|387
1741139700000|2025-03-05 01:55:00|70276.8|70256.8|70294.3|70274.3|70298.6|70278.6|70273.6|70253.6|393
1741140000000|2025-03-05 02:00:00|70293.2|70273.2|70292.7|70272.7|70305.2|70285.2|70283.6|70263.6|422
1741140300000|2025-03-05 02:05:00|70292.3|70272.3|70317.3|70297.3|70336.3|70316.3|70286.5|70266.5|374
1741140600000|2025-03-05 02:10:00|70317.2|70297.2|70313.5|70293.5|70330.1|70310.1|70303.7|70283.7|421
1741140900000|2025-03-05 02:15:00|70313.7|70293.7|70299.7|70279.7|70320.1|70300.1|70276.7|70256.7|329
1741141200000|2025-03-05 02:20:00|70296.5|70276.5|70317.2|70302.2|70326.5|70306.5|70296.5|70276.5|366
1741141500000|2025-03-05 02:25:00|70316.8|70301.8|70332.8|70317.8|70340.3|70322|70316.7|70301.7|359
1741141800000|2025-03-05 02:30:00|70331.2|70316.2|70346.4|70326.4|70347.4|70327.4|70323.6|70303.6|396
1741142100000|2025-03-05 02:35:00|70346.2|70326.2|70338.2|70318.2|70352.8|70332.8|70332.2|70312.2|415
1741142400000|2025-03-05 02:40:00|70338.5|70318.5|70325.8|70305.8|70343.6|70323.6|70320.6|70300.6|360
1741142700000|2025-03-05 02:45:00|70325.5|70305.5|70318.8|70298.8|70337.8|70317.8|70304.4|70289.4|267
1741143000000|2025-03-05 02:50:00|70319.2|70299.2|70333.7|70318.7|70343.9|70323.9|70316.9|70296.9|258
1741143300000|2025-03-05 02:55:00|70334|70319|70350.1|70330.1|70350.7|70330.7|70328.9|70313.9|375
1741143600000|2025-03-05 03:00:00|70351.7|70331.7|70346.2|70331.2|70364.4|70345.7|70332.9|70317.9|485
1741143900000|2025-03-05 03:05:00|70346.3|70331.3|70347.5|70332.5|70354.3|70339.3|70341.7|70326.7|406
1741144200000|2025-03-05 03:10:00|70347.1|70332.1|70334.8|70319.8|70350.7|70335.7|70333|70318|348
1741144500000|2025-03-05 03:15:00|70334.9|70319.9|70317.6|70302.6|70335.1|70320.1|70314.5|70299.5|348
1741144800000|2025-03-05 03:20:00|70318|70303|70324.1|70309.1|70326.9|70311.9|70312|70297|273
1741145100000|2025-03-05 03:25:00|70324.3|70309.3|70327|70307|70337.4|70317.9|70320.1|70305.1|249
1741145400000|2025-03-05 03:30:00|70326.9|70306.9|70325.9|70305.9|70327.5|70311.4|70310.4|70295.4|338
1741145700000|2025-03-05 03:35:00|70325.8|70305.8|70322.7|70302.7|70328.4|70310.1|70312.1|70292.1|278
1741146000000|2025-03-05 03:40:00|70322.6|70302.6|70332.4|70317.4|70336.8|70317.4|70318.9|70301.9|246
1741146300000|2025-03-05 03:45:00|70332.8|70317.8|70270.8|70250.8|70337.7|70322.7|70245.4|70225.4|527
1741146600000|2025-03-05 03:50:00|70271.2|70251.2|70282.6|70267.6|70291.7|70271.7|70260.9|70240.9|416
1741146900000|2025-03-05 03:55:00|70282.7|70267.7|70256.8|70241.8|70284.1|70269.1|70256.8|70237.2|327
1741147200000|2025-03-05 04:00:00|70256.7|70241.7|70241.7|70221.7|70256.7|70241.7|70231.6|70216.6|350
1741147500000|2025-03-05 04:05:00|70241.3|70221.3|70232.9|70217.9|70246.5|70226.5|70232.5|70217.3|263
1741147800000|2025-03-05 04:10:00|70233|70218|70239.4|70219.4|70246.2|70226.2|70232.2|70217.2|222
1741148100000|2025-03-05 04:15:00|70239.6|70219.6|70255.3|70240.3|70258.4|70243.4|70238.5|70218.5|200
1741148400000|2025-03-05 04:20:00|70255|70240|70267.7|70252.7|70268.9|70253.9|70253.7|70238.7|215
1741148700000|2025-03-05 04:25:00|70267.3|70252.3|70270.9|70250.9|70276.3|70256.3|70259.6|70244.6|207
1741149000000|2025-03-05 04:30:00|70270.5|70250.5|70248.2|70228.2|70274.6|70257.5|70248.2|70228.2|235
1741149300000|2025-03-05 04:35:00|70247.9|70227.9|70217|70202|70248.3|70228.3|70206.4|70191.4|301
1741149600000|2025-03-05 04:40:00|70217.4|70202.4|70235.5|70220.5|70236.1|70221.1|70216.9|70201.9|224
1741149900000|2025-03-05 04:45:00|70235.9|70220.9|70248|70233|70251.1|70236.1|70235.9|70220.9|195
1741150200000|2025-03-05 04:50:00|70248.5|70233.5|70256.4|70241.4|70263.2|70248.2|70247.4|70232.4|202
1741150500000|2025-03-05 04:55:00|70256.1|70241.1|70251.6|70236.6|70258.9|70243.9|70251|70236|264
1741150800000|2025-03-05 05:00:00|70251.2|70236.2|70243.1|70228.1|70251.2|70236.2|70241|70226|183
1741151100000|2025-03-05 05:05:00|70242.8|70227.8|70221.4|70206.4|70242.8|70227.8|70221.2|70206.2|241
1741151400000|2025-03-05 05:10:00|70221.6|70206.6|70218.9|70203.9|70233.6|70218.6|70216.1|70198.6|248
1741151700000|2025-03-05 05:15:00|70218.6|70203.6|70231.5|70216.5|70231.5|70216.5|70216.3|70201.3|249
1741152000000|2025-03-05 05:20:00|70231.9|70216.9|70242.9|70227.9|70245.7|70230.7|70231.3|70216.3|179
1741152300000|2025-03-05 05:25:00|70242.6|70227.6|70247.3|70232.3|70248.7|70233.7|70238.7|70223.7|207
1741152600000|2025-03-05 05:30:00|70247.9|70232.9|70248.3|70233.3|70250.4|70235.4|70236.5|70221.5|236
1741152900000|2025-03-05 05:35:00|70247.9|70232.9|70227.3|70212.3|70248.3|70233.3|70222.5|70207.5|243
1741153200000|2025-03-05 05:40:00|70226.9|70211.9|70228.2|70213.2|70232.5|70217.5|70218|70203|227
1741153500000|2025-03-05 05:45:00|70227.9|70212.9|70215.3|70195.3|70230.8|70213.5|70211.1|70191.1|238
1741153800000|2025-03-05 05:50:00|70215.2|70195.2|70188.4|70168.4|70215.2|70195.2|70179.8|70159.8|287
1741154100000|2025-03-05 05:55:00|70189.4|70169.4|70171.9|70151.9|70190.7|70170.7|70165.5|70145.5|309
1741154400000|2025-03-05 06:00:00|70172.3|70152.3|70167.1|70152.1|70176.2|70156.2|70149.6|70129.6|386
1741154700000|2025-03-05 06:05:00|70166.4|70151.4|70153.1|70133.1|70170.6|70155.6|70142|70127|263
1741155000000|2025-03-05 06:10:00|70152.9|70132.9|70125.5|70105.5|70160|70140|70125.5|70105.5|292
1741155300000|2025-03-05 06:15:00|70125.8|70105.8|70132.7|70117.7|70136.6|70118|70122|70102|337
1741155600000|2025-03-05 06:20:00|70133|70118|70178.8|70158.8|70180.7|70163.9|70133|70118|389
1741155900000|2025-03-05 06:25:00|70179.1|70159.1|70200.9|70185.9|70205.1|70190.1|70178.2|70159|382
1741156200000|2025-03-05 06:30:00|70201|70186|70185.2|70170.2|70205.5|70190.5|70180.8|70165.8|349
1741156500000|2025-03-05 06:35:00|70185|70170|70156.8|70141.8|70185.5|70170.5|70155.6|70138.9|319
1741156800000|2025-03-05 06:40:00|70156.5|70141.5|70181.5|70166.5|70183.5|70167.1|70155.4|70140.4|373
1741157100000|2025-03-05 06:45:00|70181.9|70166.9|70208.7|70193.7|70209|70194|70181.5|70163.8|306
1741157400000|2025-03-05 06:50:00|70209.2|70194.2|70186.3|70171.3|70215|70200|70185.4|70170.4|279
1741157700000|2025-03-05 06:55:00|70186.2|70171.2|70162.8|70147.8|70189.5|70174.5|70149|70134|405
1741158000000|2025-03-05 07:00:00|70160.1|70145.1|70098.3|70083.3|70168.7|70153.7|70095.1|70080.1|771
1741158300000|2025-03-05 07:05:00|70100.3|70085.3|70155.2|70135.2|70158.2|70143.2|70086.8|70071.8|729
1741158600000|2025-03-05 07:10:00|70155.1|70135.1|70162.8|70147.8|70170.6|70155.6|70139.7|70124.7|639
1741158900000|2025-03-05 07:15:00|70162.4|70147.4|70156|70141|70179.7|70164.7|70149.5|70134.5|615
1741159200000|2025-03-05 07:20:00|70156.4|70141.4|70106.7|70091.7|70158.1|70143.1|70093.4|70078.4|684
1741159500000|2025-03-05 07:25:00|70106.1|70091.1|70032.5|70012.5|70106.1|70091.1|70004.2|69989.2|711
1741159800000|2025-03-05 07:30:00|70034.5|70014.5|69981.3|69966.3|70057.6|70041.1|69974.6|69959.3|698
1741160100000|2025-03-05 07:35:00|69981.2|69966.2|69945|69930|69994.2|69979.2|69924.2|69909.2|766
1741160400000|2025-03-05 07:40:00|69945.3|69930.3|69957.3|69942.3|69979.8|69964.8|69931.2|69912.8|819
1741160700000|2025-03-05 07:45:00|69960.5|69945.5|69990.7|69975.7|70033.3|70018.3|69960.5|69945.5|789
1741161000000|2025-03-05 07:50:00|69990.1|69975.1|69932.5|69917.5|70007.6|69987.6|69917.3|69899.1|820
1741161300000|2025-03-05 07:55:00|69936.2|69921.2|69885.3|69870.3|69948.7|69928.7|69877.2|69857.2|861
1741161600000|2025-03-05 08:00:00|69887.4|69872.4|69966.6|69951.6|69977.5|69960.4|69887.4|69872.4|926
1741161900000|2025-03-05 08:05:00|69966.8|69951.8|69902.4|69887.4|69991.5|69973.5|69896.6|69877.3|966
1741162200000|2025-03-05 08:10:00|69902.5|69887.5|69839.4|69819.4|69905.3|69889.6|69839.4|69819.4|819
1741162500000|2025-03-05 08:15:00|69839.9|69819.9|69800|69785|69844.8|69829.8|69798.2|69783.2|847
1741162800000|2025-03-05 08:20:00|69800.2|69785.2|69808.7|69793.7|69831.3|69816.3|69793.9|69778.7|762
1741163100000|2025-03-05 08:25:00|69808.9|69793.9|69800.1|69785.1|69835.4|69820.4|69793.9|69778.9|756
1741163400000|2025-03-05 08:30:00|69801.4|69786.4|69873.1|69858.1|69873.1|69858.1|69801.4|69786.4|753
1741163700000|2025-03-05 08:35:00|69874.6|69859.6|69840.1|69825.1|69890.8|69875.8|69837|69820.9|686
1741164000000|2025-03-05 08:40:00|69840.3|69825.3|69791.4|69771.4|69846.2|69831.2|69790.2|69770.3|658
1741164300000|2025-03-05 08:45:00|69793.2|69773.2|69780.5|69760.5|69801.8|69783|69754.6|69737.1|802
1741164600000|2025-03-05 08:50:00|69779.6|69759.6|69741.2|69721.2|69784|69769|69736.8|69716.8|732
1741164900000|2025-03-05 08:55:00|69743.4|69723.4|69735.1|69720.1|69764.7|69749.7|69725|69705|794
1741165200000|2025-03-05 09:00:00|69734.8|69719.8|69649.6|69634.6|69744.5|69725.7|69628.5|69610.5|871
1741165500000|2025-03-05 09:05:00|69649.1|69634.1|69721.7|69706.7|69725|69710|69646.7|69631.7|785
1741165800000|2025-03-05 09:10:00|69721.5|69706.5|69728.3|69713.3|69747.6|69732.6|69713.4|69698.4|674
1741166100000|2025-03-05 09:15:00|69727.8|69712.8|69694.7|69679.7|69741.2|69726.2|69688.7|69673.7|690
1741166400000|2025-03-05 09:20:00|69692.1|69677.1|69665.4|69650.4|69692.5|69677.5|69648.9|69633.9|718
1741166700000|2025-03-05 09:25:00|69665.6|69650.6|69638.5|69623.5|69665.6|69650.6|69636.2|69621.2|646
1741167000000|2025-03-05 09:30:00|69639|69624|69598.4|69583.4|69639|69624|69575.1|69560.1|700
1741167300000|2025-03-05 09:35:00|69598.3|69583.3|69649.1|69634.1|69654.9|69638.1|69598|69583|693
1741167600000|2025-03-05 09:40:00|69649.4|69634.4|69654.5|69639.5|69657|69642|69623.5|69605.4|650
1741167900000|2025-03-05 09:45:00|69655.3|69640.3|69661.5|69646.5|69674.2|69659.2|69648.7|69633.7|601
1741168200000|2025-03-05 09:50:00|69661.4|69646.4|69610.2|69595.2|69672.2|69657.2|69608|69593|626
1741168500000|2025-03-05 09:55:00|69610.3|69595.3|69644.5|69624.5|69646|69631|69597.5|69582.5|611
1741168800000|2025-03-05 10:00:00|69644.7|69624.7|69667.2|69652.2|69675.4|69660.4|69620.1|69605.1|702
1741169100000|2025-03-05 10:05:00|69667.3|69652.3|69684.1|69669.1|69687.7|69672.7|69647.9|69632.9|529
1741169400000|2025-03-05 10:10:00|69684.2|69669.2|69695.5|69680.5|69723.6|69708.6|69684.2|69669.2|554
1741169700000|2025-03-05 10:15:00|69696.2|69681.2|69679|69664|69715.8|69700.8|69674.3|69659.3|584
1741170000000|2025-03-05 10:20:00|69679.1|69664.1|69742.1|69727.1|69743|69728|69670.4|69655.4|622
1741170300000|2025-03-05 10:25:00|69741.8|69726.8|69797|69782|69823.2|69808.2|69736.7|69721.7|719
1741170600000|2025-03-05 10:30:00|69796.4|69781.4|69767.9|69752.9|69799.4|69784.4|69755.2|69740.2|529
1741170900000|2025-03-05 10:35:00|69768.6|69753.6|69775.8|69760.8|69787.3|69772.3|69755.7|69740.7|531
1741171200000|2025-03-05 10:40:00|69775.7|69760.7|69785.3|69770.3|69787.6|69772.6|69753.8|69738.8|497
1741171500000|2025-03-05 10:45:00|69785.1|69770.1|69774.6|69759.6|69788.3|69773.3|69768.6|69753.6|484
1741171800000|2025-03-05 10:50:00|69774.7|69759.7|69761.5|69746.5|69778.9|69763.9|69760.1|69745.1|406
1741172100000|2025-03-05 10:55:00|69761.4|69746.4|69740.2|69725.2|69775.6|69760.6|69739.1|69724.1|546
1741172400000|2025-03-05 11:00:00|69740.6|69725.6|69767.1|69752.1|69771.4|69756.4|69730.7|69715.7|483
1741172700000|2025-03-05 11:05:00|69765.4|69750.4|69824.2|69809.2|69831.1|69816.1|69765.4|69750.4|525
1741173000000|2025-03-05 11:10:00|69824.1|69809.1|69816|69801|69826.7|69811.7|69806.3|69791.3|476
1741173300000|2025-03-05 11:15:00|69815.7|69800.7|69790.8|69775.8|69837.5|69822.5|69790.5|69775.5|438
1741173600000|2025-03-05 11:20:00|69788.6|69773.6|69867.8|69852.8|69871.8|69856.8|69786.7|69771.7|497
1741173900000|2025-03-05 11:25:00|69868.9|69853.9|69847|69832|69871.8|69856.8|69845.9|69830.9|448
1741174200000|2025-03-05 11:30:00|69848.5|69833.5|69861.8|69846.8|69863.4|69848.4|69843.3|69828.3|458
1741174500000|2025-03-05 11:35:00|69861.9|69846.9|69826.2|69811.2|69869|69854|69819.5|69804.5|504
1741174800000|2025-03-05 11:40:00|69826.1|69811.1|69834.6|69819.6|69836.6|69821.6|69806.7|69791.7|477
1741175100000|2025-03-05 11:45:00|69835.3|69820.3|69849.5|69834.5|69851|69836|69828.4|69813.4|516
1741175400000|2025-03-05 11:50:00|69849.7|69834.7|69826.7|69811.7|69870.6|69855.6|69823.1|69808.1|649
1741175700000|2025-03-05 11:55:00|69826.5|69811.5|69855.9|69840.9|69866.6|69851.6|69823.5|69808.5|571
1741176000000|2025-03-05 12:00:00|69855.1|69840.1|69814.2|69799.2|69856.5|69841.5|69773.9|69758.9|705
1741176300000|2025-03-05 12:05:00|69814.1|69799.1|69756.7|69741.7|69814.1|69799.1|69753.9|69738.9|651
1741176600000|2025-03-05 12:10:00|69756.9|69741.9|69737.4|69722.4|69765.4|69750.4|69736.5|69721.5|625
1741176900000|2025-03-05 12:15:00|69737.5|69722.5|69754.1|69739.1|69763.5|69748.5|69732|69717|522
1741177200000|2025-03-05 12:20:00|69753.8|69738.8|69724.6|69709.6|69754|69739|69712.6|69697.6|532
1741177500000|2025-03-05 12:25:00|69724.5|69709.5|69697.7|69682.7|69735.4|69720.4|69695.4|69680.4|542
1741177800000|2025-03-05 12:30:00|69697.1|69682.1|69688.5|69673.5|69716.6|69701.6|69668.8|69653.8|580
1741178100000|2025-03-05 12:35:00|69688.7|69673.7|69655.8|69640.8|69697.7|69682.7|69652.3|69637.3|617
1741178400000|2025-03-05 12:40:00|69656.3|69641.3|69633.3|69618.3|69669.1|69654.1|69631.8|69616.8|553
1741178700000|2025-03-05 12:45:00|69633.5|69618.5|69707.6|69692.6|69714.5|69699.5|69626.3|69611.3|649
1741179000000|2025-03-05 12:50:00|69707.5|69692.5|69721.7|69706.7|69730.4|69715.4|69705.1|69690.1|630
1741179300000|2025-03-05 12:55:00|69722.5|69707.5|69748.4|69733.4|69760.3|69745.3|69722.5|69707.5|728
1741179600000|2025-03-05 13:00:00|69745.5|69730.5|69744.5|69729.5|69805.8|69784.3|69714.5|69699.5|906
1741179900000|2025-03-05 13:05:00|69746|69731|69755.5|69740.5|69773.5|69755.1|69732.2|69717.2|779
1741180200000|2025-03-05 13:10:00|69756|69741|69781.9|69739.2|69787.2|69762|69732.2|69712.2|607
1741180500000|2025-03-05 13:15:00|69783.5|69742|69720.4|69705.4|69783.8|69742|69665.1|69650.1|764
1741180800000|2025-03-05 13:20:00|69726.9|69711.9|69708.5|69693.5|69728.2|69713.2|69683.9|69668.9|752
1741181100000|2025-03-05 13:25:00|69708.8|69693.8|69672.6|69657.6|69723.4|69708.4|69661.4|69646.4|724
1741181400000|2025-03-05 13:30:00|69673|69658|69625.6|69610.6|69679.3|69664.3|69591.3|69576.3|807
1741181700000|2025-03-05 13:35:00|69623.6|69608.6|69629.3|69614.3|69665.4|69649|69616.6|69601.6|736
1741182000000|2025-03-05 13:40:00|69629.2|69614.2|69681.8|69666.8|69689.4|69674.4|69627.5|69612.5|631
1741182300000|2025-03-05 13:45:00|69680.9|69665.9|69577.3|69562.3|69681.4|69666.4|69573.2|69554.5|748
1741182600000|2025-03-05 13:50:00|69577.4|69562.4|69586.8|69571.8|69636.1|69621.1|69574.4|69559.4|790
1741182900000|2025-03-05 13:55:00|69586.7|69571.7|69614.3|69599.3|69617.9|69602.9|69586|69571|831
1741183200000|2025-03-05 14:00:00|69615.1|69600.1|69577|69562|69627.2|69612.2|69577|69562|803
1741183500000|2025-03-05 14:05:00|69576.9|69561.9|69508|69493|69579.4|69564.4|69450.3|69435.3|820
1741183800000|2025-03-05 14:10:00|69508.4|69493.4|69485.8|69470.8|69511.8|69496.8|69459.4|69443.7|659
1741184100000|2025-03-05 14:15:00|69485.6|69470.6|69534.6|69519.6|69577.1|69562.1|69482.4|69467.4|666
1741184400000|2025-03-05 14:20:00|69534.3|69519.3|69501.5|69486.5|69550.5|69535.5|69501.5|69486.5|616
1741184700000|2025-03-05 14:25:00|69501.6|69486.6|69391.7|69371.7|69503.2|69488.2|69382.2|69362.2|753
1741185000000|2025-03-05 14:30:00|69388.8|69368.8|69348.4|69333.4|69406.3|69387.6|69308|69292.4|848
1741185300000|2025-03-05 14:35:00|69347.4|69332.4|69331.5|69316.5|69374.2|69359.2|69311.5|69296.5|781
1741185600000|2025-03-05 14:40:00|69331.4|69316.4|69318.4|69298|69337.4|69317.4|69221.3|69205.3|860
1741185900000|2025-03-05 14:45:00|69318.7|69295.1|69326.5|69311.5|69354.3|69331.6|69282|69262|915
1741186200000|2025-03-05 14:50:00|69327.8|69312.8|69287.7|69272.7|69330.9|69315.9|69257.2|69237.2|913
1741186500000|2025-03-05 14:55:00|69287.6|69272.6|69282.7|69246.5|69320.5|69305.5|69267.2|69239.1|855
1741186800000|2025-03-05 15:00:00|69288.5|69245.1|69344.2|69329.2|69388.2|69368.2|69275.4|69230.4|1019
1741187100000|2025-03-05 15:05:00|69345.8|69325.8|69330.3|69315.3|69348.9|69333.9|69277.6|69262.3|928
1741187400000|2025-03-05 15:10:00|69330.4|69315.4|69442.7|69427.7|69447|69430.8|69327.3|69312.3|879
1741187700000|2025-03-05 15:15:00|69441.9|69426.9|69362.3|69347.3|69451.1|69436.1|69359.1|69341.8|869
1741188000000|2025-03-05 15:20:00|69362.6|69347.6|69440.3|69420.3|69444.9|69425.4|69357.7|69342.7|820
1741188300000|2025-03-05 15:25:00|69440.8|69420.8|69369.8|69354.8|69456.2|69438.3|69367.5|69352.5|842
1741188600000|2025-03-05 15:30:00|69367.9|69352.9|69395.7|69380.7|69405.9|69390.9|69337|69322|821
1741188900000|2025-03-05 15:35:00|69395.5|69380.5|69340.8|69325.8|69395.7|69380.7|69323.1|69308.1|780
1741189200000|2025-03-05 15:40:00|69340.6|69325.6|69359.8|69344.8|69376.9|69361.9|69334.1|69319.1|771
1741189500000|2025-03-05 15:45:00|69359.9|69344.9|69356.8|69341.8|69374.5|69359.5|69317.9|69302.9|811
1741189800000|2025-03-05 15:50:00|69357|69342|69337.1|69322.1|69359.6|69344.6|69274.7|69259.7|791
1741190100000|2025-03-05 15:55:00|69336.9|69321.9|69297.4|69282.4|69369.4|69351.3|69296.6|69281.6|843
1741190400000|2025-03-05 16:00:00|69294.6|69279.6|69227.1|69207.1|69323.8|69305.2|69223.4|69203.4|824
1741190700000|2025-03-05 16:05:00|69227.6|69212.6|69171.7|69156.7|69243|69228|69168.7|69153.5|694
1741191000000|2025-03-05 16:10:00|69168.6|69153.6|69211.1|69196.1|69248.8|69233.8|69159.3|69139.3|815
1741191300000|2025-03-05 16:15:00|69209.5|69194.5|69256.6|69241.6|69258.8|69243.8|69192.8|69177.8|748
1741191600000|2025-03-05 16:20:00|69256.5|69241.5|69233.6|69218.6|69265.2|69250.2|69226.7|69211.7|679
1741191900000|2025-03-05 16:25:00|69230.2|69215.2|69255.4|69240.4|69265.1|69247.9|69226.1|69211.1|725
1741192200000|2025-03-05 16:30:00|69256.3|69241.3|69306.9|69291.9|69308.1|69293.1|69255.2|69235.2|776
1741192500000|2025-03-05 16:35:00|69305.5|69290.5|69261.9|69246.9|69307|69292|69246.8|69231.8|730
1741192800000|2025-03-05 16:40:00|69260.8|69245.8|69285.3|69270.3|69294|69279|69239.7|69224.7|731
1741193100000|2025-03-05 16:45:00|69284.2|69269.2|69271.4|69256.4|69295.2|69280.2|69255.7|69240.7|699
1741193400000|2025-03-05 16:50:00|69276.4|69261.4|69248.9|69233.9|69298|69283|69248.5|69233.5|686
1741193700000|2025-03-05 16:55:00|69248.1|69233.1|69284.1|69264.1|69316.4|69296.4|69182.8|69152.2|917
1741194000000|2025-03-05 17:00:00|69285.9|69265.9|69242.5|69227.5|69314.6|69294.6|69236.5|69221.5|881
1741194300000|2025-03-05 17:05:00|69240.5|69225.5|69216.7|69201.7|69261.4|69246.4|69208.3|69193.3|735
1741194600000|2025-03-05 17:10:00|69214.1|69199.1|69188.2|69173.2|69218.4|69203.4|69168.4|69148.5|732
1741194900000|2025-03-05 17:15:00|69191.3|69176.3|69242.3|69227.3|69245.8|69230.8|69184.7|69169.7|729
1741195200000|2025-03-05 17:20:00|69242.2|69227.2|69177.6|69162.6|69247.8|69232.8|69160.4|69142.3|598
1741195500000|2025-03-05 17:25:00|69176.1|69161.1|69172.2|69157.2|69191.8|69176.8|69168.7|69153.7|545
1741195800000|2025-03-05 17:30:00|69172.1|69157.1|69189.3|69174.3|69191.3|69176.3|69159|69144|534
1741196100000|2025-03-05 17:35:00|69189.1|69174.1|69174.1|69159.1|69199|69184|69171.4|69156.4|507
1741196400000|2025-03-05 17:40:00|69172.7|69157.7|69169.3|69154.3|69175.4|69160.4|69149.6|69134.6|501
1741196700000|2025-03-05 17:45:00|69168.8|69153.8|69159.2|69144.2|69186.3|69171.3|69155.5|69140.5|496
1741197000000|2025-03-05 17:50:00|69159.5|69144.5|69175.6|69160.6|69178|69163|69153.5|69138.5|536
1741197300000|2025-03-05 17:55:00|69175.9|69160.9|69163.6|69148.6|69199.6|69184.6|69163.5|69148.5|529
1741197600000|2025-03-05 18:00:00|69163.3|69148.3|69161.4|69146.4|69170.4|69155.4|69142.9|69127.9|676
1741197900000|2025-03-05 18:05:00|69161.1|69146.1|69263.4|69243.4|69294.5|69274.5|69160.8|69145.8|830
1741198200000|2025-03-05 18:10:00|69262.8|69242.8|69224.2|69209.2|69269.8|69251.6|69221.4|69206.4|792
1741198500000|2025-03-05 18:15:00|69223.9|69208.9|69179.8|69164.8|69224.5|69209.5|69172.1|69157.1|659
1741198800000|2025-03-05 18:20:00|69180.1|69165.1|69190|69175|69191.3|69176.3|69172.9|69157.9|584
1741199100000|2025-03-05 18:25:00|69189.6|69174.6|69239.6|69224.6|69243.7|69228.7|69188.8|69173.8|532
1741199400000|2025-03-05 18:30:00|69240.4|69225.4|69248|69233|69248.5|69233.5|69211|69191|498
1741199700000|2025-03-05 18:35:00|69247|69232|69266.8|69251.8|69275.5|69260.5|69246.9|69231.9|527
1741200000000|2025-03-05 18:40:00|69266.7|69251.7|69281.6|69266.6|69290.1|69275.1|69254.4|69239.4|449
1741200300000|2025-03-05 18:45:00|69281.9|69266.9|69286.7|69271.7|69300.9|69285.9|69269.9|69254.9|535
1741200600000|2025-03-05 18:50:00|69287|69272|69266.6|69251.6|69291|69276|69251.3|69230.9|539
1741200900000|2025-03-05 18:55:00|69265.6|69250.6|69240.9|69225.9|69265.6|69250.6|69239.8|69223.8|362
1741201200000|2025-03-05 19:00:00|69241.2|69226.2|69247.9|69232.9|69253.5|69238.5|69237.3|69222.3|454
1741201500000|2025-03-05 19:05:00|69247.8|69232.8|69230.3|69215.3|69264.8|69249.8|69228.5|69213.5|443
1741201800000|2025-03-05 19:10:00|69230.5|69215.5|69229.7|69209.7|69252.7|69237.7|69224.4|69206.6|489
1741202100000|2025-03-05 19:15:00|69230.6|69210.6|69230.5|69215.5|69247.7|69227.7|69226.4|69206.4|451
1741202400000|2025-03-05 19:20:00|69229.9|69214.9|69214.6|69199.6|69242.5|69227.5|69211.2|69196.2|471
1741202700000|2025-03-05 19:25:00|69214.3|69199.3|69203.8|69188.8|69214.9|69199.9|69196.6|69181.6|437
1741203000000|2025-03-05 19:30:00|69201.6|69186.6|69175.7|69160.7|69201.6|69186.6|69170.2|69155.2|396
1741203300000|2025-03-05 19:35:00|69175.5|69160.5|69164.6|69149.6|69175.5|69160.5|69162.5|69147.5|415
1741203600000|2025-03-05 19:40:00|69164.5|69149.5|69163.2|69148.2|69174.2|69159.2|69159.3|69144.3|423
1741203900000|2025-03-05 19:45:00|69163.5|69148.5|69143.7|69128.7|69170.4|69155.4|69143.4|69128.4|452
1741204200000|2025-03-05 19:50:00|69143.9|69128.9|69139.7|69124.7|69149.8|69134.8|69127|69112|477
1741204500000|2025-03-05 19:55:00|69140|69125|69131.1|69116.1|69141.6|69126.6|69127.3|69112.3|469
1741204800000|2025-03-05 20:00:00|69131|69116|69109.1|69094.1|69139.9|69124.9|69105.9|69090.9|417
1741205100000|2025-03-05 20:05:00|69109.4|69094.4|69137.4|69122.4|69137.4|69122.4|69107|69092|298
1741205400000|2025-03-05 20:10:00|69139.3|69124.3|69131.8|69116.8|69148|69133|69130.6|69115.6|322
1741205700000|2025-03-05 20:15:00|69131.4|69116.4|69113.4|69098.4|69141.7|69126.7|69113.1|69098.1|484
1741206000000|2025-03-05 20:20:00|69114.5|69099.5|69119.4|69104.4|69123.9|69108.9|69108.3|69093.3|416
1741206300000|2025-03-05 20:25:00|69119.5|69104.5|69104.1|69089.1|69119.6|69104.6|69102.4|69087.4|260
1741206600000|2025-03-05 20:30:00|69104.4|69089.4|69108.6|69093.6|69115.1|69100.1|69103.1|69088.1|384
1741206900000|2025-03-05 20:35:00|69108.8|69093.8|69103.9|69088.9|69110.8|69095.8|69103.3|69088.3|257
1741207200000|2025-03-05 20:40:00|69104|69089|69095.6|69080.6|69104.3|69089.3|69092.3|69077.3|246
1741207500000|2025-03-05 20:45:00|69094.9|69079.9|69096.6|69081.6|69105|69090|69094.9|69079.9|236
1741207800000|2025-03-05 20:50:00|69096.9|69081.9|69115.1|69100.1|69121.4|69106.4|69096.9|69081.9|307
1741208100000|2025-03-05 20:55:00|69115.6|69100.6|69118.9|69103.9|69128.3|69113.3|69109.5|69094.5|397
1741208400000|2025-03-05 21:00:00|69119.2|69104.2|69146.2|69126.2|69147.6|69129.5|69115.7|69100.7|282
1741208700000|2025-03-05 21:05:00|69146.1|69126.1|69146.4|69131.4|69163.3|69143.8|69138.4|69121.8|217
1741209000000|2025-03-05 21:10:00|69148.9|69128.9|69155.4|69135.4|69160.7|69145.7|69144.4|69128.8|135
1741209300000|2025-03-05 21:15:00|69155.6|69135.6|69154.4|69139.4|69159.8|69144.8|69149.3|69134.3|111
1741209600000|2025-03-05 21:20:00|69154.7|69139.7|69154.1|69134.1|69157.9|69142.5|69149.4|69131.4|111
1741209900000|2025-03-05 21:25:00|69154|69134|69132.1|69112.1|69154.2|69134.2|69129|69111.9|119
1741210200000|2025-03-05 21:30:00|69132|69112|69130.2|69110.2|69133.1|69115.6|69127.5|69110.1|113
1741210500000|2025-03-05 21:35:00|69130.3|69110.3|69126.9|69111.9|69130.3|69114.4|69123.8|69106.5|67
1741210800000|2025-03-05 21:40:00|69126.7|69111.7|69131.9|69111.9|69131.9|69113.7|69123|69103|126
1741211100000|2025-03-05 21:45:00|69131.8|69111.8|69128.8|69108.8|69137.5|69117.5|69127|69107|97
1741211400000|2025-03-05 21:50:00|69128.7|69108.7|69135.6|69115.6|69135.8|69115.8|69126.7|69106.7|103
1741211700000|2025-03-05 21:55:00|69136.1|69116.1|69159.3|69109.4|69159.3|69126.4|69135.8|69109.4|234
1741212000000|2025-03-05 22:00:00|69161.8|69107.5|69142.6|69105.9|69170.4|69116.4|69142.5|69099.5|35
1741212300000|2025-03-05 22:05:00|69142.5|69106|69174.9|69106.5|69174.9|69108.7|69139.7|69097.6|56
1741212600000|2025-03-05 22:10:00|69161.4|69092.8|69145.6|69102.2|69161.4|69103.8|69143.9|69092.8|41
1741212900000|2025-03-05 22:15:00|69145.5|69102.3|69136.3|69111.8|69145.5|69111.8|69136.2|69102.3|39
1741213200000|2025-03-05 22:20:00|69136.9|69110.4|69137.8|69100.2|69143.2|69111.8|69136.1|69097.1|73
1741213500000|2025-03-05 22:25:00|69137.6|69090.7|69135.3|69081.3|69144.2|69090.7|69131.3|69079.3|59
1741213800000|2025-03-05 22:30:00|69135.1|69081.2|69134.8|69098.6|69154.2|69111.8|69125.6|69078.4|232
1741214100000|2025-03-05 22:35:00|69142.3|69098.4|69144.6|69114.8|69149.7|69114.8|69124.7|69083.2|207
1741214400000|2025-03-05 22:40:00|69144.5|69115|69146.6|69113.1|69147.8|69121.5|69141.9|69111.4|221
1741214700000|2025-03-05 22:45:00|69145.7|69113.4|69141.9|69112.3|69146.3|69117.1|69140.6|69110|218
1741215000000|2025-03-05 22:50:00|69142|69113.5|69130.5|69094.9|69144.1|69117.2|69130.4|69094.7|215
1741215300000|2025-03-05 22:55:00|69131.4|69094.4|69147.6|69108.6|69153.1|69112.6|69131.3|69089.6|170
1741215600000|2025-03-05 23:00:00|69147.4|69109.2|69108.8|69088.8|69152.1|69109.2|69107.9|69086.2|268
1741215900000|2025-03-05 23:05:00|69108.9|69088.9|69133.9|69113.9|69139.8|69119.1|69108.8|69088.8|190
1741216200000|2025-03-05 23:10:00|69133.8|69113.8|69136.6|69116.6|69140.3|69120.3|69129.9|69109.9|129
1741216500000|2025-03-05 23:15:00|69135.1|69115.1|69148.4|69128.4|69157.4|69137.4|69134.4|69114.4|143
1741216800000|2025-03-05 23:20:00|69148.5|69128.5|69132.3|69112.3|69148.6|69128.6|69122.1|69102.1|168
1741217100000|2025-03-05 23:25:00|69132.2|69112.2|69128.8|69108.8|69136.8|69116.8|69127.4|69107.4|157
1741217400000|2025-03-05 23:30:00|69128.6|69108.6|69147.9|69127.9|69149.3|69129.3|69128.5|69108.5|162
1741217700000|2025-03-05 23:35:00|69147.8|69127.8|69124|69104|69151.2|69131.2|69123.8|69103.8|181
1741218000000|2025-03-05 23:40:00|69124.1|69104.1|69118.7|69098.7|69134.1|69112.3|69112.1|69092.1|206
1741218300000|2025-03-05 23:45:00|69119.1|69099.1|69116.5|69096.5|69120.1|69100.1|69111.5|69091.5|159
1741218600000|2025-03-05 23:50:00|69116.2|69096.2|69106.9|69086.9|69116.5|69096.5|69106.9|69086.9|164
1741218900000|2025-03-05 23:55:00|69107.2|69087.2|69112.8|69092.8|69118.8|69098.8|69106.7|69086.7|174
1741219200000|2025-03-06 00:00:00|69112.5|69092.5|69090.3|69070.3|69114.6|69094.6|69086.4|69066.4|270
1741219500000|2025-03-06 00:05:00|69090.9|69070.9|69123.7|69103.7|69124.3|69104.3|69089.5|69069.5|250
1741219800000|2025-03-06 00:10:00|69124|69104|69114.8|69099.8|69133.1|69113.1|69114.7|69097.3|206
1741220100000|2025-03-06 00:15:00|69114.9|69099.9|69079.1|69059.1|69115.6|69099.9|69076.6|69056.6|316
1741220400000|2025-03-06 00:20:00|69079|69059|69115.3|69095.3|69115.3|69095.3|69077.4|69057.4|321
1741220700000|2025-03-06 00:25:00|69115.2|69095.2|69099.2|69079.2|69156.3|69136.3|69098.6|69078.6|346
1741221000000|2025-03-06 00:30:00|69099.4|69079.4|69080.9|69060.9|69108.1|69088.1|69068.1|69048.1|337
1741221300000|2025-03-06 00:35:00|69081.2|69061.2|69083.9|69063.9|69100.2|69080.2|69081.2|69061.2|237
1741221600000|2025-03-06 00:40:00|69083.6|69063.6|69075|69055|69093.2|69073.2|69073.8|69053.8|216
1741221900000|2025-03-06 00:45:00|69074.8|69054.8|69081.5|69061.5|69087.8|69067.8|69070.3|69050.3|288
1741222200000|2025-03-06 00:50:00|69081.3|69061.3|69058.6|69038.6|69091.5|69071.5|69057.1|69037.1|359
1741222500000|2025-03-06 00:55:00|69061.7|69041.7|69109.8|69089.8|69116.3|69096.3|69061.7|69041.7|341
1741222800000|2025-03-06 01:00:00|69112.7|69097.7|69106.2|69091.2|69127.9|69112.9|69093.4|69074.3|429
1741223100000|2025-03-06 01:05:00|69105.6|69090.6|69139.8|69119.8|69142|69122|69105.6|69090.6|381
1741223400000|2025-03-06 01:10:00|69140|69120|69093.4|69073.4|69140.4|69120.4|69087.9|69067.9|293
1741223700000|2025-03-06 01:15:00|69093.5|69073.5|69087|69067|69105.6|69085.6|69080|69060|294
1741224000000|2025-03-06 01:20:00|69084.3|69069.3|69076.4|69061.4|69086.8|69070.2|69074|69059|217
1741224300000|2025-03-06 01:25:00|69076.8|69061.8|69070.7|69050.7|69083.2|69066.2|69062.8|69047.8|232
1741224600000|2025-03-06 01:30:00|69070.5|69050.5|69059.3|69039.3|69076.7|69061.7|69044.8|69028.1|394
1741224900000|2025-03-06 01:35:00|69059.4|69039.4|69019.1|68999.1|69059.6|69044.5|69018.3|68998.3|356
1741225200000|2025-03-06 01:40:00|69018.6|68998.6|68978.2|68963.2|69024.3|69004.3|68974.7|68956.3|413
1741225500000|2025-03-06 01:45:00|68977.9|68962.9|68981.4|68966.4|68988|68970.9|68959.3|68941.2|391
1741225800000|2025-03-06 01:50:00|68981|68966|68946.1|68931.1|68981|68966|68944.5|68927.6|393
1741226100000|2025-03-06 01:55:00|68946.4|68931.4|68977.6|68957.6|68982.3|68964.6|68946.4|68931.4|430
1741226400000|2025-03-06 02:00:00|68978|68958|68955.2|68940.2|68980.6|68960.6|68952.4|68933.2|432
1741226700000|2025-03-06 02:05:00|68955.7|68940.7|68979.9|68964.9|68982.5|68964.9|68952.7|68937.7|299
1741227000000|2025-03-06 02:10:00|68983.7|68968.7|68984.5|68969.5|69007.7|68992|68978.8|68958.8|356
1741227300000|2025-03-06 02:15:00|68984.7|68969.7|69043.5|69023.5|69046.2|69028.5|68984.7|68969.7|372
1741227600000|2025-03-06 02:20:00|69043.7|69023.7|69067.5|69052.5|69088|69069.7|69040.7|69023.7|476
1741227900000|2025-03-06 02:25:00|69068|69053|69050.8|69030.8|69071.8|69056.7|69044.5|69027.4|305
1741228200000|2025-03-06 02:30:00|69051|69031|69023.1|69003.1|69051.6|69033|69021|69001|400
1741228500000|2025-03-06 02:35:00|69023.3|69003.3|69049|69034|69055.8|69040.8|69017.9|68997.9|346
1741228800000|2025-03-06 02:40:00|69049.3|69034.3|69055.2|69035.2|69063.8|69047.4|69045.7|69026|362
1741229100000|2025-03-06 02:45:00|69055.9|69035.9|69050|69030|69058|69038|69036.7|69017.1|285
1741229400000|2025-03-06 02:50:00|69050.3|69030.3|69032.7|69012.7|69051.1|69035.5|69027.2|69007.2|246
1741229700000|2025-03-06 02:55:00|69033.9|69013.9|69042.8|69022.8|69050.5|69034.2|69033.9|69013.9|310
1741230000000|2025-03-06 03:00:00|69042.6|69022.6|69066.6|69051.6|69071.2|69056.2|69041.7|69021.7|344
1741230300000|2025-03-06 03:05:00|69066.8|69051.8|69074.6|69059.6|69078|69063|69062.5|69047.5|258
1741230600000|2025-03-06 03:10:00|69074.4|69059.4|69087.9|69072.9|69095|69075.2|69065.7|69050.7|307
1741230900000|2025-03-06 03:15:00|69088.2|69073.2|69093.6|69078.6|69093.6|69078.6|69079.7|69063.9|208
1741231200000|2025-03-06 03:20:00|69093.8|69078.8|69112.2|69097.2|69120.2|69103.3|69088.9|69073.9|342
1741231500000|2025-03-06 03:25:00|69111.7|69096.7|69095.3|69080.3|69113.1|69098.1|69091.5|69076.5|277
1741231800000|2025-03-06 03:30:00|69095.6|69080.6|69099|69084|69119.8|69103.9|69090.7|69075.7|264
1741232100000|2025-03-06 03:35:00|69099.3|69084.3|69112.9|69097.9|69113.3|69098.1|69097.8|69082.8|269
1741232400000|2025-03-06 03:40:00|69113|69098|69111.3|69096.3|69120.2|69105.2|69105.1|69090.1|217
1741232700000|2025-03-06 03:45:00|69110.8|69095.8|69132.9|69117.9|69133.9|69118.9|69104.3|69089.3|211
1741233000000|2025-03-06 03:50:00|69133.1|69118.1|69137|69117|69137.2|69120.2|69123.1|69107.6|205
1741233300000|2025-03-06 03:55:00|69137.3|69117.3|69138.5|69123.5|69147.7|69132.7|69132.5|69113.3|200
1741233600000|2025-03-06 04:00:00|69138.8|69123.8|69160.6|69145.6|69162.3|69145.7|69136.9|69121.9|263
1741233900000|2025-03-06 04:05:00|69160.4|69145.4|69166.2|69151.2|69174.9|69156.8|69146.9|69131.9|229
1741234200000|2025-03-06 04:10:00|69165.9|69150.9|69150.9|69135.9|69173.7|69158.7|69150.6|69135.6|173
1741234500000|2025-03-06 04:15:00|69151|69136|69125.8|69110.8|69154.5|69139.5|69125.5|69110.5|170
1741234800000|2025-03-06 04:20:00|69126.2|69111.2|69125.6|69110.6|69136|69116|69120.2|69105.2|174
1741235100000|2025-03-06 04:25:00|69126.1|69111.1|69142.3|69122.3|69143.7|69123.7|69124.4|69104.4|175
1741235400000|2025-03-06 04:30:00|69141.9|69121.9|69120.1|69105.1|69141.9|69121.9|69120.1|69105.1|187
1741235700000|2025-03-06 04:35:00|69118.5|69103.5|69101.2|69086.2|69120.1|69105.1|69101.2|69086.2|210
1741236000000|2025-03-06 04:40:00|69101|69086|69082|69067|69102.9|69087.9|69081.5|69065.1|213
1741236300000|2025-03-06 04:45:00|69082.5|69067.5|69067.5|69047.5|69085|69070|69067.5|69047.5|180
1741236600000|2025-03-06 04:50:00|69068|69048|69063.1|69043.1|69070.5|69055.5|69054.8|69039.8|172
1741236900000|2025-03-06 04:55:00|69063.6|69043.6|69053.3|69033.3|69065.7|69045.7|69049.1|69029.1|186
1741237200000|2025-03-06 05:00:00|69053.2|69033.2|69035.8|69020.8|69055.3|69040.3|69030|69010.6|265
1741237500000|2025-03-06 05:05:00|69035.6|69020.6|69048.9|69033.9|69052|69037|69029.3|69014.3|210
1741237800000|2025-03-06 05:10:00|69049.2|69034.2|69069.9|69049.9|69073.9|69053.9|69043.9|69028.9|187
1741238100000|2025-03-06 05:15:00|69070|69050|69066.9|69051.9|69072.1|69054.1|69058.1|69043.1|203
1741238400000|2025-03-06 05:20:00|69067.3|69052.3|69058.7|69038.7|69068.2|69053.2|69048.2|69032.3|327
1741238700000|2025-03-06 05:25:00|69058.6|69038.6|69052.2|69037.2|69063.2|69048.2|69050.1|69035.1|282
1741239000000|2025-03-06 05:30:00|69052.7|69037.7|69033.8|69018.8|69059.5|69044.5|69028.7|69011.7|348
1741239300000|2025-03-06 05:35:00|69034.1|69019.1|69049|69029|69062.8|69047.8|69034.1|69019.1|259
1741239600000|2025-03-06 05:40:00|69049.4|69029.4|69057|69037|69057.4|69042.4|69038.6|69023.6|211
1741239900000|2025-03-06 05:45:00|69057.9|69037.9|69046.2|69026.2|69064.2|69044.2|69043.4|69026.2|240
1741240200000|2025-03-06 05:50:00|69046.6|69026.6|69037.4|69022.4|69051.9|69036.9|69032.8|69017.8|220
1741240500000|2025-03-06 05:55:00|69037.6|69022.6|69007.3|68992.3|69043.8|69028.8|68998.2|68983.2|440
1741240800000|2025-03-06 06:00:00|69007|68992|68974.6|68959.6|69011.5|68996.5|68965.2|68950.2|478
1741241100000|2025-03-06 06:05:00|68974.9|68959.9|68975|68960|68986.2|68971.2|68971.9|68956.9|396
1741241400000|2025-03-06 06:10:00|68974.8|68959.8|68951.3|68936.3|68987.3|68972.3|68950.2|68935.2|443
1741241700000|2025-03-06 06:15:00|68951|68936|68965.5|68950.5|68965.8|68950.8|68944.7|68928.3|398
1741242000000|2025-03-06 06:20:00|68964.5|68949.5|68978.2|68963.2|68979.7|68964.7|68949.9|68934.9|375
1741242300000|2025-03-06 06:25:00|68978.4|68963.4|69005.8|68990.8|69013.6|68996.1|68978.3|68963.3|406
1741242600000|2025-03-06 06:30:00|69009|68994|69025.4|69010.4|69030.1|69015.1|69004.6|68989.6|397
1741242900000|2025-03-06 06:35:00|69025.2|69010.2|69048.7|69033.7|69049.9|69034.9|69025.2|69010.2|254
1741243200000|2025-03-06 06:40:00|69048.8|69033.8|69026.2|69011.2|69059.5|69044.5|69023.3|69008.3|406
1741243500000|2025-03-06 06:45:00|69025.8|69010.8|69047.3|69027.3|69057.9|69042.5|69025.7|69010.4|405
1741243800000|2025-03-06 06:50:00|69045.2|69030.2|69067.7|69052.7|69076.4|69061.4|69044.2|69029.2|341
1741244100000|2025-03-06 06:55:00|69067.4|69052.4|69050.9|69035.9|69068.5|69053.5|69043.3|69028.3|340
1741244400000|2025-03-06 07:00:00|69050.7|69035.7|69049.9|69034.9|69054.3|69039.3|69023.5|69008.5|721
1741244700000|2025-03-06 07:05:00|69049.2|69034.2|68976.7|68961.7|69055.4|69040.4|68976.7|68959.7|726
1741245000000|2025-03-06 07:10:00|68976.4|68961.4|69038.9|69023.9|69042.9|69027.9|68956.5|68941.5|725
1741245300000|2025-03-06 07:15:00|69038.8|69023.8|69063.8|69048.8|69069.8|69054.8|69024.6|69008.4|678
1741245600000|2025-03-06 07:20:00|69064.5|69049.5|69100.5|69085.5|69119.1|69099.3|69056.7|69041.7|661
1741245900000|2025-03-06 07:25:00|69101.3|69086.3|69062.3|69047.3|69120.2|69105.2|69062.3|69047.3|514
1741246200000|2025-03-06 07:30:00|69061.7|69046.7|69049.3|69034.3|69072.2|69057.2|69030.8|69015.8|634
1741246500000|2025-03-06 07:35:00|69049.6|69034.6|69021.1|69006.1|69057.5|69042.5|69019.9|69004.9|619
1741246800000|2025-03-06 07:40:00|69021.3|69006.3|68973.6|68958.6|69058.9|69043.3|68937.9|68922.9|883
1741247100000|2025-03-06 07:45:00|68974.1|68959.1|68967.8|68952.8|68990.2|68975.2|68932.6|68917.6|833
1741247400000|2025-03-06 07:50:00|68971.3|68956.3|69046.4|69031.4|69050.1|69032|68969.1|68954.1|808
1741247700000|2025-03-06 07:55:00|69044.8|69029.8|69079.6|69064.6|69096.2|69081.2|69021.9|69006.9|839
1741248000000|2025-03-06 08:00:00|69079.8|69064.8|69109.1|69094.1|69118.8|69103.8|69058.3|69043.3|976
1741248300000|2025-03-06 08:05:00|69109.2|69094.2|69034.2|69019.2|69109.7|69094.7|69029.3|69014.3|836
1741248600000|2025-03-06 08:10:00|69034.1|69019.1|69055.7|69040.7|69069.2|69049.5|69011.2|68996.2|895
1741248900000|2025-03-06 08:15:00|69056.1|69041.1|69098.3|69083.3|69106.2|69091.2|69045.4|69025.4|847
1741249200000|2025-03-06 08:20:00|69098.4|69083.4|69105.5|69090.5|69111.9|69096.9|69050.6|69035.6|880
1741249500000|2025-03-06 08:25:00|69103.1|69088.1|69058.5|69038.5|69114.4|69099.4|69036.5|69021.5|900
1741249800000|2025-03-06 08:30:00|69059.6|69039.6|69051.3|69036.3|69076.9|69056.9|69019.6|69004.6|894
1741250100000|2025-03-06 08:35:00|69051.2|69036.2|69061.7|69046.7|69090.1|69075.1|69050|69035|807
1741250400000|2025-03-06 08:40:00|69062.5|69047.5|69015.9|69000.9|69079.6|69064.6|68994.8|68979.8|764
1741250700000|2025-03-06 08:45:00|69016.3|69001.3|69013.5|68998.5|69016.3|69001.3|68968.1|68953.1|777
1741251000000|2025-03-06 08:50:00|69015.3|69000.3|69010.5|68995.5|69044.8|69028|68985.8|68970.8|778
1741251300000|2025-03-06 08:55:00|69013.1|68998.1|69067.1|69052.1|69068.6|69053.6|68987.7|68972.7|811
1741251600000|2025-03-06 09:00:00|69069.2|69054.2|69093|69078|69131|69111|69058|69043|818
1741251900000|2025-03-06 09:05:00|69093.4|69078.4|69077.3|69062.3|69093.4|69078.4|69063.3|69048.3|614
1741252200000|2025-03-06 09:10:00|69078.1|69063.1|69098.8|69083.8|69113.4|69096.9|69075.2|69060.2|669
1741252500000|2025-03-06 09:15:00|69099|69084|69157.2|69142.2|69162.7|69146.1|69099|69084|763
1741252800000|2025-03-06 09:20:00|69157.5|69142.5|69116.3|69101.3|69162.6|69146.1|69110.5|69095.5|698
1741253100000|2025-03-06 09:25:00|69116.1|69101.1|69123.2|69108.2|69137|69121.1|69092.4|69077.4|630
1741253400000|2025-03-06 09:30:00|69126.8|69111.8|69169.5|69154.5|69171.5|69156.5|69124.1|69109.1|788
1741253700000|2025-03-06 09:35:00|69169.9|69154.9|69177.5|69162.5|69201.6|69186.6|69159.2|69144.2|700
1741254000000|2025-03-06 09:40:00|69177.6|69162.6|69119.8|69104.8|69186.6|69171.6|69116.6|69101.6|624
1741254300000|2025-03-06 09:45:00|69120.1|69105.1|69090.8|69075.8|69125.5|69110.5|69076.5|69061.5|735
1741254600000|2025-03-06 09:50:00|69091|69076|69063.3|69048.3|69091.1|69076.1|69033.6|69018.6|631
1741254900000|2025-03-06 09:55:00|69062.2|69047.2|69077.6|69057.6|69083.9|69064.2|69047|69032|619
1741255200000|2025-03-06 10:00:00|69078|69058|69102.1|69087.1|69102.1|69087.1|69063.4|69048.4|623
1741255500000|2025-03-06 10:05:00|69102.2|69087.2|69067.2|69052.2|69109|69094|69060.2|69045.2|691
1741255800000|2025-03-06 10:10:00|69067.6|69052.6|69114.9|69099.9|69120.5|69104.6|69054.7|69039.7|623
1741256100000|2025-03-06 10:15:00|69114.4|69099.4|69161.8|69146.8|69165.8|69148.4|69108.2|69093.2|668
1741256400000|2025-03-06 10:20:00|69160.2|69145.2|69166.9|69146.9|69182.5|69167.5|69150.8|69132.1|651
1741256700000|2025-03-06 10:25:00|69167.2|69147.2|69143.1|69128.1|69167.4|69147.4|69134.1|69116.8|636
1741257000000|2025-03-06 10:30:00|69143.4|69128.4|69124.2|69104.2|69156.3|69141.3|69121.4|69104.2|506
1741257300000|2025-03-06 10:35:00|69121.7|69106.7|69070.2|69055.2|69123.9|69108.9|69064|69048|586
1741257600000|2025-03-06 10:40:00|69070.6|69055.6|69099|69084|69106.2|69088.9|69068.6|69053.6|547
1741257900000|2025-03-06 10:45:00|69098.8|69083.8|69118.5|69103.5|69132|69117|69092.6|69077.6|459
1741258200000|2025-03-06 10:50:00|69118.4|69103.4|69124.9|69109.9|69136|69121|69102.8|69087.8|410
1741258500000|2025-03-06 10:55:00|69124.8|69109.8|69129.1|69109.1|69144.9|69129.9|69119.3|69103.3|496
1741258800000|2025-03-06 11:00:00|69129.8|69109.8|69115.2|69100.2|69140.4|69125.4|69111.7|69096.7|505
1741259100000|2025-03-06 11:05:00|69115.1|69100.1|69116.2|69101.2|69128.6|69113.6|69101.9|69084.2|409
1741259400000|2025-03-06 11:10:00|69117|69102|69097.3|69082.3|69171.1|69156.1|69097|69082|618
1741259700000|2025-03-06 11:15:00|69097.1|69082.1|69124.4|69109.4|69131.7|69116.7|69086.8|69071.8|521
1741260000000|2025-03-06 11:20:00|69124.6|69109.6|69155.5|69140.5|69155.7|69140.7|69114.1|69099.1|523
1741260300000|2025-03-06 11:25:00|69158.7|69143.7|69170.5|69155.5|69183.4|69168|69145.2|69130.2|558
1741260600000|2025-03-06 11:30:00|69169.7|69154.7|69124.9|69109.9|69171.8|69156.8|69124.2|69109.2|469
1741260900000|2025-03-06 11:35:00|69125|69110|69095|69080|69125.6|69110.6|69095|69080|393
1741261200000|2025-03-06 11:40:00|69094.8|69079.8|69073.4|69058.4|69117|69102|69070.3|69055.3|408
1741261500000|2025-03-06 11:45:00|69073.7|69058.7|69117.6|69102.6|69119.6|69104.6|69070.5|69055.5|405
1741261800000|2025-03-06 11:50:00|69116.9|69101.9|69089.1|69074.1|69131.4|69116.4|69085.6|69070.6|453
1741262100000|2025-03-06 11:55:00|69089.5|69074.5|69079.7|69064.7|69089.8|69074.8|69072.6|69053.6|534
1741262400000|2025-03-06 12:00:00|69079.6|69064.6|69090|69075|69103.7|69088.7|69076.2|69061.2|558
1741262700000|2025-03-06 12:05:00|69090.1|69075.1|69067.3|69052.3|69097.3|69082.3|69055.1|69040.1|428
1741263000000|2025-03-06 12:10:00|69067|69052|69041.2|69026.2|69083.1|69068.1|69036.7|69021.7|468
1741263300000|2025-03-06 12:15:00|69041.4|69026.4|69083.3|69068.3|69090|69075|69034.4|69019.4|398
1741263600000|2025-03-06 12:20:00|69083.5|69068.5|69067|69052|69092.9|69077.9|69062.7|69047.7|330
1741263900000|2025-03-06 12:25:00|69066.9|69051.9|69057.8|69042.8|69067.1|69052.1|69038|69023|422
1741264200000|2025-03-06 12:30:00|69058|69043|69091.8|69076.8|69104.5|69087.3|69057.7|69042.7|533
1741264500000|2025-03-06 12:35:00|69092.2|69077.2|69053.5|69038.5|69094.4|69079.4|69033|69013|541
1741264800000|2025-03-06 12:40:00|69054.1|69039.1|69064.8|69049.8|69070.2|69055.2|69038.8|69021.2|458
1741265100000|2025-03-06 12:45:00|69070.5|69050.5|69112.7|69097.7|69116.6|69101.6|69031.1|69016.1|441
1741265400000|2025-03-06 12:50:00|69112.9|69097.9|69140|69125|69148.5|69133.5|69106.9|69091.9|654
1741265700000|2025-03-06 12:55:00|69139.9|69124.9|69074.8|69059.8|69141.6|69126.6|69070.6|69055.6|632
1741266000000|2025-03-06 13:00:00|69074.7|69059.7|69096.3|69081.3|69106.8|69091.8|69065.2|69050.2|660
1741266300000|2025-03-06 13:05:00|69096|69081|69104.4|69089.4|69112.5|69097.5|69077.5|69062.2|698
1741266600000|2025-03-06 13:10:00|69105.7|69090.7|69123.3|69075.8|69125.4|69107|69091.9|69075.5|598
1741266900000|2025-03-06 13:15:00|69122|69074.2|68901|68881|69134.3|69103.9|68788.9|68768.9|1081
1741267200000|2025-03-06 13:20:00|68902.8|68882.8|68963.9|68948.9|69013|68998|68894.1|68875.3|946
1741267500000|2025-03-06 13:25:00|68967.2|68952.2|68992.8|68940.4|68993.1|68974.6|68946.3|68928.9|664
1741267800000|2025-03-06 13:30:00|68992.9|68937.9|68993.9|68973.9|69041.5|69021.5|68979.4|68937.9|762
1741268100000|2025-03-06 13:35:00|68998.4|68978.4|68944.6|68929.6|69006.5|68987|68938.1|68918.9|667
1741268400000|2025-03-06 13:40:00|68944.2|68929.2|68948.3|68928.3|68963.6|68948.6|68905.5|68886.7|660
1741268700000|2025-03-06 13:45:00|68946.2|68931.2|68885.1|68870.1|68970.4|68950.4|68874.3|68857.3|640
1741269000000|2025-03-06 13:50:00|68885.3|68870.3|68896.6|68881.6|68908.2|68893.2|68836.3|68816.3|831
1741269300000|2025-03-06 13:55:00|68899.4|68884.4|68908.6|68888.6|68943.3|68926.7|68897.2|68879|823
1741269600000|2025-03-06 14:00:00|68904.7|68889.7|68864.3|68844.3|68951.8|68932.5|68815.4|68793.6|887
1741269900000|2025-03-06 14:05:00|68858.5|68838.5|68957.6|68942.6|69001.4|68983.5|68848.2|68828.2|949
1741270200000|2025-03-06 14:10:00|68958.8|68943.8|68909.8|68889.8|68968.8|68953.2|68900.3|68880.3|810
1741270500000|2025-03-06 14:15:00|68910.2|68890.2|68905|68890|68940.8|68920.8|68881.2|68864.3|828
1741270800000|2025-03-06 14:20:00|68903.3|68888.3|68937.5|68922.5|68960.2|68945.2|68868.9|68848.9|916
1741271100000|2025-03-06 14:25:00|68937.4|68922.4|68921.6|68906.6|68966.8|68947.6|68917.6|68897.6|900
1741271400000|2025-03-06 14:30:00|68919.9|68904.9|68921.6|68901.6|68959.5|68944.5|68913.4|68897.7|861
1741271700000|2025-03-06 14:35:00|68923|68903|68887.5|68872.5|68979.1|68959.1|68881.8|68865.3|909
1741272000000|2025-03-06 14:40:00|68887.9|68872.9|68866|68851|68922.2|68902.2|68846.3|68829.2|838
1741272300000|2025-03-06 14:45:00|68862.5|68847.5|68881.7|68866.7|68928.2|68908.2|68831.7|68815.1|855
1741272600000|2025-03-06 14:50:00|68881.5|68866.5|68875.9|68860.9|68899.6|68884.6|68832|68817|941
1741272900000|2025-03-06 14:55:00|68876.6|68861.6|68837.8|68817.8|68876.6|68861.6|68820.9|68805.9|794
1741273200000|2025-03-06 15:00:00|68837.5|68817.5|68772.3|68757.3|68843.6|68825.8|68733.3|68710.8|846
1741273500000|2025-03-06 15:05:00|68771.5|68756.5|68809.6|68789.6|68834.5|68818.8|68761.9|68743.9|950
1741273800000|2025-03-06 15:10:00|68809.1|68789.1|68822.8|68807.8|68823.9|68808.9|68790.7|68772.7|810
1741274100000|2025-03-06 15:15:00|68822.5|68807.5|68899|68884|68916.2|68901.2|68821.6|68806.6|855
1741274400000|2025-03-06 15:20:00|68899.1|68884.1|68901.9|68886.9|68913.8|68898.8|68877|68862|812
1741274700000|2025-03-06 15:25:00|68902.4|68887.4|68873.1|68858.1|68922.1|68907.1|68864.6|68849.6|717
1741275000000|2025-03-06 15:30:00|68873.4|68858.4|68921.2|68906.2|68921.2|68906.2|68873.4|68858.4|777
1741275300000|2025-03-06 15:35:00|68921.1|68906.1|68881.7|68866.7|68934.3|68919.3|68880.3|68865.3|744
1741275600000|2025-03-06 15:40:00|68883.9|68868.9|68935.5|68920.5|68943.4|68928.4|68872.1|68857.1|722
1741275900000|2025-03-06 15:45:00|68935.6|68920.6|68960.6|68945.6|68999|68984|68933.6|68918.6|703
1741276200000|2025-03-06 15:50:00|68960.5|68945.5|68956.9|68941.9|68994.4|68979.4|68955.4|68940.4|762
1741276500000|2025-03-06 15:55:00|68956.6|68941.6|68963.4|68948.4|68973.9|68958.9|68941.2|68926.2|784
1741276800000|2025-03-06 16:00:00|68962.6|68947.6|68922.2|68907.2|68969.5|68954.5|68905.1|68888.7|789
1741277100000|2025-03-06 16:05:00|68921.6|68906.6|68910.4|68895.4|68932.4|68917.4|68899.1|68884.1|764
1741277400000|2025-03-06 16:10:00|68910.2|68895.2|68900.4|68885.4|68923.2|68908.2|68884.8|68869.8|701
1741277700000|2025-03-06 16:15:00|68899.7|68884.7|68876.3|68861.3|68917.6|68902.6|68866.2|68851.2|640
1741278000000|2025-03-06 16:20:00|68876.2|68861.2|68882.4|68867.4|68894.7|68879.7|68859.2|68844.2|704
1741278300000|2025-03-06 16:25:00|68882.3|68867.3|68875|68855|68934.3|68917.7|68833.7|68813.7|634
1741278600000|2025-03-06 16:30:00|68873.4|68853.4|68875.1|68860.1|68918.1|68903.1|68845.8|68826.1|942
1741278900000|2025-03-06 16:35:00|68878.3|68863.3|68908.6|68893.6|68911.6|68896.6|68849.6|68834.6|883
1741279200000|2025-03-06 16:40:00|68911.1|68896.1|68919.8|68904.8|68937.3|68922.3|68903.9|68888.9|742
1741279500000|2025-03-06 16:45:00|68922.3|68907.3|68929.7|68914.7|68938.7|68923.7|68910.1|68895.1|695
1741279800000|2025-03-06 16:50:00|68929.9|68914.9|68957|68942|68958.3|68943.3|68921.8|68906.8|660
1741280100000|2025-03-06 16:55:00|68957.5|68942.5|68965.2|68950.2|68976.9|68961.9|68955.9|68940.9|641
1741280400000|2025-03-06 17:00:00|68965.5|68950.5|68971.6|68956.6|68975.2|68960.2|68934.9|68919.9|677
1741280700000|2025-03-06 17:05:00|68971.8|68956.8|68992.2|68977.2|69008.3|68993.3|68966.5|68951.5|716
1741281000000|2025-03-06 17:10:00|68993.2|68978.2|69035.1|69015.1|69035.8|69018.6|68984.1|68969.1|648
1741281300000|2025-03-06 17:15:00|69034.9|69014.9|69051|69036|69067.6|69048.2|69025.3|69005.3|635
1741281600000|2025-03-06 17:20:00|69052.9|69037.9|69052.6|69037.6|69073.3|69056.9|69038.7|69023.1|647
1741281900000|2025-03-06 17:25:00|69052.8|69037.8|69012.9|68997.9|69052.8|69037.8|69007.7|68992.7|509
1741282200000|2025-03-06 17:30:00|69011.6|68996.6|69034.4|69019.4|69045.9|69030.9|69004.2|68989.2|579
1741282500000|2025-03-06 17:35:00|69034.9|69019.9|69065.2|69050.2|69068|69053|69031.2|69016.2|523
1741282800000|2025-03-06 17:40:00|69065|69050|69084.8|69069.8|69094.1|69079.1|69052.1|69037.1|545
1741283100000|2025-03-06 17:45:00|69084.4|69069.4|69095.2|69080.2|69097.9|69082.9|69084.4|69069.4|543
1741283400000|2025-03-06 17:50:00|69095.6|69080.6|69105.4|69090.4|69128.9|69113.9|69093.5|69078.5|573
1741283700000|2025-03-06 17:55:00|69104.9|69089.9|69095.6|69080.6|69129.9|69114.9|69092.8|69077.8|483
1741284000000|2025-03-06 18:00:00|69095.7|69080.7|69079.5|69064.5|69102.2|69087.2|69070.2|69055.2|567
1741284300000|2025-03-06 18:05:00|69080.5|69065.5|69106.5|69091.5|69113.1|69098.1|69064.5|69049.5|506
1741284600000|2025-03-06 18:10:00|69106.3|69091.3|69095.7|69080.7|69112.8|69097.8|69076|69061|449
1741284900000|2025-03-06 18:15:00|69095.5|69080.5|69106.5|69086.5|69107.1|69087.1|69079|69064|465
1741285200000|2025-03-06 18:20:00|69106.9|69086.9|69113.5|69098.5|69115.1|69099.2|69089.5|69072|427
1741285500000|2025-03-06 18:25:00|69113.6|69098.6|69159.3|69144.3|69162.6|69147.6|69110.7|69095.7|501
1741285800000|2025-03-06 18:30:00|69159.2|69144.2|69149.9|69134.9|69184.8|69167.8|69143.5|69128.5|509
1741286100000|2025-03-06 18:35:00|69153.4|69138.4|69181.5|69166.5|69182.4|69167.4|69152.9|69137.9|367
1741286400000|2025-03-06 18:40:00|69181.6|69166.6|69296.2|69276.2|69296.4|69276.4|69181.4|69166.4|605
1741286700000|2025-03-06 18:45:00|69294.8|69274.8|69217.3|69202.3|69298.5|69278.5|69211.6|69196.6|547
1741287000000|2025-03-06 18:50:00|69217.4|69202.4|69217.7|69202.7|69246.7|69231.7|69195.2|69180.2|477
1741287300000|2025-03-06 18:55:00|69217.4|69202.4|69181.4|69166.4|69219.8|69202.4|69179.5|69164.5|380
1741287600000|2025-03-06 19:00:00|69181.1|69166.1|69173.2|69158.2|69187.6|69172.6|69173.2|69153.5|364
1741287900000|2025-03-06 19:05:00|69173.5|69158.5|69169.2|69154.2|69176.1|69161.1|69155.2|69140.2|373
1741288200000|2025-03-06 19:10:00|69169|69154|69166.5|69151.5|69186.2|69171.2|69154.9|69139.9|433
1741288500000|2025-03-06 19:15:00|69166.8|69151.8|69138|69118|69186.6|69168.9|69136.7|69116.7|544
1741288800000|2025-03-06 19:20:00|69140|69120|69104.6|69089.6|69140|69120|69104.2|69089.2|377
1741289100000|2025-03-06 19:25:00|69104.5|69089.5|69124.1|69109.1|69133.3|69117.3|69098.5|69083.5|378
1741289400000|2025-03-06 19:30:00|69125.6|69110.6|69124|69109|69138|69121.8|69111.9|69096.9|343
1741289700000|2025-03-06 19:35:00|69124.1|69109.1|69097.3|69082.3|69130.1|69115.1|69091.5|69076.5|365
1741290000000|2025-03-06 19:40:00|69097.6|69082.6|69061.3|69046.3|69097.7|69082.7|69048.4|69032.4|346
1741290300000|2025-03-06 19:45:00|69061.2|69046.2|69039.2|69024.2|69062.7|69047.7|69036.1|69021.1|422
1741290600000|2025-03-06 19:50:00|69038.9|69023.9|69028.7|69013.7|69045.3|69030.3|69002.1|68987.1|522
1741290900000|2025-03-06 19:55:00|69030.5|69015.5|69064.3|69049.3|69064.3|69049.3|69027.1|69012.1|455
1741291200000|2025-03-06 20:00:00|69064.2|69049.2|69060.3|69045.3|69079.5|69064.5|69054.9|69039.9|515
1741291500000|2025-03-06 20:05:00|69060.5|69045.5|69056.1|69041.1|69076.6|69061.6|69054.3|69039.3|401
1741291800000|2025-03-06 20:10:00|69056.3|69041.3|69071.7|69056.7|69071.9|69056.9|69053.7|69038.7|300
1741292100000|2025-03-06 20:15:00|69071.6|69056.6|69077.2|69062.2|69084.9|69069.9|69068.4|69053.4|263
1741292400000|2025-03-06 20:20:00|69077.9|69062.9|69090|69075|69096.1|69081.1|69075.3|69060.3|240
1741292700000|2025-03-06 20:25:00|69090.2|69075.2|69094.9|69074.9|69100.8|69085.8|69085.7|69070.7|349
1741293000000|2025-03-06 20:30:00|69094.3|69074.3|69099.1|69084.1|69105.3|69090.3|69076.4|69056.4|425
1741293300000|2025-03-06 20:35:00|69098.9|69083.9|69138.8|69123.8|69146.1|69131.1|69098.9|69083.9|342
1741293600000|2025-03-06 20:40:00|69138.9|69123.9|69153.9|69138.9|69168.7|69152.4|69137.2|69122.2|290
1741293900000|2025-03-06 20:45:00|69154.8|69139.8|69134.4|69119.4|69164.4|69149.4|69134.4|69119.4|265
1741294200000|2025-03-06 20:50:00|69135.1|69120.1|69151.9|69136.9|69151.9|69136.9|69131.1|69116.1|264
1741294500000|2025-03-06 20:55:00|69151.3|69136.3|69162.2|69147.2|69163.8|69148.8|69143.6|69127.7|304
1741294800000|2025-03-06 21:00:00|69159.9|69144.9|69137|69122|69160.2|69145.2|69136.9|69120.6|180
1741295100000|2025-03-06 21:05:00|69137.1|69122.1|69161.8|69146.8|69161.9|69146.9|69136.4|69121.4|100
1741295400000|2025-03-06 21:10:00|69161.7|69146.7|69182.3|69167.3|69182.6|69167.6|69156.3|69141.3|118
1741295700000|2025-03-06 21:15:00|69182.7|69167.7|69204.7|69184.7|69207.9|69188.7|69173.4|69155.9|218
1741296000000|2025-03-06 21:20:00|69204.8|69184.8|69234.3|69214.3|69235.7|69219.2|69202.1|69182.1|238
1741296300000|2025-03-06 21:25:00|69236.2|69216.2|69206.3|69191.3|69237.1|69218.2|69204.7|69189.7|179
1741296600000|2025-03-06 21:30:00|69206.4|69191.4|69192.5|69172.5|69206.4|69191.4|69188.3|69168.3|151
1741296900000|2025-03-06 21:35:00|69192.4|69172.4|69188.8|69168.8|69202.1|69187.1|69187.4|69167.4|122
1741297200000|2025-03-06 21:40:00|69189.2|69169.2|69185.6|69165.6|69192.5|69173.7|69184.4|69165.6|106
1741297500000|2025-03-06 21:45:00|69185.4|69165.4|69178.2|69158.2|69187.5|69167.5|69171.4|69151.4|121
1741297800000|2025-03-06 21:50:00|69178.6|69158.6|69174.4|69154.4|69182.9|69162.9|69170.6|69150.6|112
1741298100000|2025-03-06 21:55:00|69174.5|69154.5|69200.1|69115.9|69215.8|69157.3|69170.1|69115.9|307
1741298400000|2025-03-06 22:00:00|69181|69111.3|69203.3|69104.3|69213.8|69114.8|69181|69104.3|21
1741298700000|2025-03-06 22:05:00|69203.7|69104.7|69214.8|69137.2|69230.2|69151.8|69185.8|69095.1|106
1741299000000|2025-03-06 22:10:00|69216.8|69141.3|69191.1|69092.1|69217.5|69141.3|69174.1|69091.3|152
1741299300000|2025-03-06 22:15:00|69190.5|69091.5|69185.6|69102.9|69207.3|69108.3|69185.2|69090.2|181
1741299600000|2025-03-06 22:20:00|69185.8|69101.6|69210.1|69128.6|69216.5|69129|69166.4|69093.8|201
1741299900000|2025-03-06 22:25:00|69210.3|69127.3|69189.8|69139.6|69210.3|69139.8|69189.5|69126.9|145
1741300200000|2025-03-06 22:30:00|69189.9|69139.7|69179.9|69127|69191.5|69140.6|69178.8|69126.9|144
1741300500000|2025-03-06 22:35:00|69179.5|69126.6|69161.9|69104.8|69179.8|69127.1|69155.2|69104.6|159
1741300800000|2025-03-06 22:40:00|69161.8|69104.7|69161.3|69103.3|69164.8|69108.4|69155.8|69103|109
1741301100000|2025-03-06 22:45:00|69164.4|69102.9|69158.2|69088.9|69164.4|69107.7|69141.7|69086|145
1741301400000|2025-03-06 22:50:00|69161.8|69089|69158.9|69085.1|69162.7|69098.3|69131.3|69085|142
1741301700000|2025-03-06 22:55:00|69158.7|69085.2|69162.3|69090.1|69171.1|69094.1|69156.3|69063.1|161
1741302000000|2025-03-06 23:00:00|69160.2|69084|69120.7|69099.4|69172.7|69125.1|69117.8|69066|301
1741302300000|2025-03-06 23:05:00|69120.8|69099.3|69122.4|69102.4|69127|69103.3|69119.1|69094.1|196
1741302600000|2025-03-06 23:10:00|69122.5|69102.5|69116.1|69096.1|69127.8|69104.3|69116.1|69096.1|136
1741302900000|2025-03-06 23:15:00|69116.8|69096.8|69112.5|69092.5|69121.1|69101.1|69110.2|69090.2|115
1741303200000|2025-03-06 23:20:00|69112.4|69092.4|69104.1|69084.1|69116|69096|69103|69082.6|132
1741303500000|2025-03-06 23:25:00|69103.7|69083.7|69118.1|69098.1|69118.1|69098.1|69100.6|69080.6|133
1741303800000|2025-03-06 23:30:00|69118|69098|69116.6|69096.6|69120.5|69100.5|69113.5|69093.5|149
1741304100000|2025-03-06 23:35:00|69117|69097|69129.5|69109.5|69130.1|69110.1|69116.6|69096.6|132
1741304400000|2025-03-06 23:40:00|69129.3|69109.3|69142.2|69122.2|69154.5|69134.5|69129.1|69109.1|208
1741304700000|2025-03-06 23:45:00|69142.6|69122.6|69146.4|69126.4|69156.6|69136.6|69142.1|69122.1|213
1741305000000|2025-03-06 23:50:00|69146.9|69126.9|69149|69128.8|69155|69135|69142.3|69122.2|170
1741305300000|2025-03-06 23:55:00|69148.8|69128.7|69157.7|69137.7|69174.5|69154.5|69148.8|69128.7|222
1741305600000|2025-03-07 00:00:00|69158.6|69138.6|69133|69113|69159.4|69139.4|69124.6|69104.6|267
1741305900000|2025-03-07 00:05:00|69132.9|69112.9|69134.6|69114.6|69140.3|69120.3|69119.7|69099.7|261
1741306200000|2025-03-07 00:10:00|69133.6|69113.6|69116.6|69096.6|69136.9|69116.9|69106.3|69086.3|238
1741306500000|2025-03-07 00:15:00|69116.8|69096.8|69122.1|69102.1|69136.6|69116.6|69116.2|69096.2|229
1741306800000|2025-03-07 00:20:00|69122|69102|69138|69118|69144.1|69124.1|69118.7|69098.7|202
1741307100000|2025-03-07 00:25:00|69137.7|69117.7|69139.2|69119.2|69148.1|69128.1|69134.4|69114.4|303
1741307400000|2025-03-07 00:30:00|69138.1|69118.1|69135.9|69115.9|69138.9|69118.9|69114.2|69094.2|309
1741307700000|2025-03-07 00:35:00|69135.6|69115.6|69144.8|69124.8|69151.9|69131.9|69131.6|69111.6|231
1741308000000|2025-03-07 00:40:00|69144.4|69124.4|69134.1|69114.1|69149.8|69129.8|69133.7|69113.7|210
1741308300000|2025-03-07 00:45:00|69134.2|69114.2|69148.6|69128.6|69153|69133|69134.2|69114.2|194
1741308600000|2025-03-07 00:50:00|69148.7|69128.7|69149.9|69129.9|69152.6|69132.6|69139.2|69119.2|266
1741308900000|2025-03-07 00:55:00|69150.2|69130.2|69156.2|69136.2|69156.2|69136.2|69143.1|69123.1|225
1741309200000|2025-03-07 01:00:00|69156|69136|69159.1|69139.1|69166.3|69146.3|69143.4|69123.4|275
1741309500000|2025-03-07 01:05:00|69159.4|69139.4|69127.3|69107.3|69164.2|69144.2|69122.6|69102.6|245
1741309800000|2025-03-07 01:10:00|69126.9|69106.9|69142.6|69122.6|69143.8|69123.8|69123.2|69103.2|252
1741310100000|2025-03-07 01:15:00|69142.5|69122.5|69174.3|69154.3|69181.4|69161.4|69142.2|69122.2|332
1741310400000|2025-03-07 01:20:00|69173.7|69153.7|69194.6|69174.6|69197.2|69177.2|69170.9|69150.9|271
1741310700000|2025-03-07 01:25:00|69194.3|69174.3|69189.6|69169.6|69194.8|69174.8|69173.6|69153.6|286
1741311000000|2025-03-07 01:30:00|69190.7|69170.7|69173.7|69153.7|69194.6|69174.6|69173.7|69153.7|344
1741311300000|2025-03-07 01:35:00|69174.3|69154.3|69173.3|69153.3|69179.8|69159.8|69168.6|69148.6|285
1741311600000|2025-03-07 01:40:00|69173.1|69153.1|69157.1|69137.1|69176.4|69156.4|69155.8|69135.8|255
1741311900000|2025-03-07 01:45:00|69157.2|69137.2|69135.8|69115.8|69157.2|69137.2|69132.1|69112.1|274
1741312200000|2025-03-07 01:50:00|69135.9|69115.9|69147.7|69127.7|69154.2|69134.2|69133.4|69113.4|229
1741312500000|2025-03-07 01:55:00|69147.9|69127.9|69141.4|69121.4|69152.6|69132.6|69140.9|69120.9|242
1741312800000|2025-03-07 02:00:00|69140.4|69120.4|69136.5|69116.5|69144.4|69124.4|69123.1|69103.1|253
1741313100000|2025-03-07 02:05:00|69136.4|69116.4|69139.8|69119.8|69174.7|69154.7|69135.5|69115.5|289
1741313400000|2025-03-07 02:10:00|69139.5|69119.5|69112.7|69092.7|69142.7|69122.7|69111.2|69091.2|290
1741313700000|2025-03-07 02:15:00|69112.8|69092.8|69114.3|69094.3|69130.6|69110.6|69096.3|69076.3|352
1741314000000|2025-03-07 02:20:00|69114.6|69094.6|69102|69082|69120.7|69100.7|69098.4|69078.4|218
1741314300000|2025-03-07 02:25:00|69101.6|69081.6|69111|69091|69112.8|69092.8|69100.9|69080.9|218
1741314600000|2025-03-07 02:30:00|69111.1|69091.1|69125.7|69105.7|69127.3|69107.3|69107.7|69087.7|325
1741314900000|2025-03-07 02:35:00|69125.4|69105.4|69102|69082|69133.1|69113.1|69101.5|69081.5|294
1741315200000|2025-03-07 02:40:00|69101.9|69081.9|69099.6|69079.6|69101.9|69081.9|69093.1|69073.1|247
1741315500000|2025-03-07 02:45:00|69099.7|69079.7|69103.3|69083.3|69106.3|69086.3|69082.4|69062.4|186
1741315800000|2025-03-07 02:50:00|69103.1|69083.1|69089.1|69069.1|69103.3|69083.3|69087.4|69067.4|241
1741316100000|2025-03-07 02:55:00|69089.6|69069.6|69082.2|69062.2|69093.9|69073.9|69081.9|69061.9|185
1741316400000|2025-03-07 03:00:00|69082.4|69062.4|69089|69069|69099.7|69079.7|69081.9|69061.9|284
1741316700000|2025-03-07 03:05:00|69088.8|69068.8|69077.4|69057.4|69092.5|69072.5|69077.4|69057.4|165
1741317000000|2025-03-07 03:10:00|69077.3|69057.3|69071|69051|69077.8|69057.8|69066|69046|212
1741317300000|2025-03-07 03:15:00|69070.9|69050.9|69051.3|69031.3|69072.3|69052.3|69047.2|69027.2|252
1741317600000|2025-03-07 03:20:00|69053.4|69033.4|69048.5|69028.5|69060.9|69040.9|69048.4|69028.4|251
1741317900000|2025-03-07 03:25:00|69049.1|69029.1|69036.4|69016.4|69062.5|69042.5|69035.6|69015.6|303
1741318200000|2025-03-07 03:30:00|69036|69016|69022.2|69002.2|69040.1|69020.1|69022.2|69002.2|238
1741318500000|2025-03-07 03:35:00|69022.7|69002.7|68987.2|68967.2|69026.4|69006.4|68984|68964|248
1741318800000|2025-03-07 03:40:00|68987.1|68967.1|69019.3|68999.3|69022|69002|68985.8|68965.8|234
1741319100000|2025-03-07 03:45:00|69019.2|68999.2|69040.1|69020.1|69040.1|69020.1|69018.7|68998.7|116
1741319400000|2025-03-07 03:50:00|69040.6|69020.6|69039.1|69019.1|69045.3|69025.3|69036|69016|181
1741319700000|2025-03-07 03:55:00|69038.6|69018.6|69040|69020|69042|69022|69028.9|69008.9|188
1741320000000|2025-03-07 04:00:00|69040.3|69020.3|69028.8|69008.8|69043.1|69023.1|69027.1|69007.1|195
1741320300000|2025-03-07 04:05:00|69028.9|69008.9|69015|68995|69036.1|69016.1|69008.7|68988.7|188
1741320600000|2025-03-07 04:10:00|69014.9|68994.9|69020|69000|69023.3|69003.3|69003.9|68983.9|219
1741320900000|2025-03-07 04:15:00|69020.1|69000.1|69034.6|69014.6|69039.4|69019.4|69020.1|69000.1|153
1741321200000|2025-03-07 04:20:00|69034.9|69014.9|69050.1|69030.1|69050.7|69030.7|69031.9|69011.9|163
1741321500000|2025-03-07 04:25:00|69049.9|69029.9|69035.3|69015.3|69058.3|69038.3|69035.2|69015.2|155
1741321800000|2025-03-07 04:30:00|69035.2|69015.2|69024|69004|69035.6|69015.6|69020|69000|158
1741322100000|2025-03-07 04:35:00|69023.8|69003.8|69020.8|69000.8|69026.2|69006.2|69020.3|69000.3|158
1741322400000|2025-03-07 04:40:00|69021.3|69001.3|69023.1|69003.1|69033|69013|69018.7|68998.7|160
1741322700000|2025-03-07 04:45:00|69022.8|69002.8|69015.3|68995.3|69027.4|69007.4|69013.5|68993.5|186
1741323000000|2025-03-07 04:50:00|69015.9|68995.9|69010.7|68990.7|69017|68997|69004.5|68984.5|118
1741323300000|2025-03-07 04:55:00|69010.8|68990.8|68994.6|68974.6|69017.2|68997.2|68993.9|68973.9|141
1741323600000|2025-03-07 05:00:00|68995|68975|69021.3|69001.3|69021.9|69001.9|68984|68964|224
1741323900000|2025-03-07 05:05:00|69020.8|69000.8|69021.8|69001.8|69029.1|69009.1|69017.8|68997.8|216
1741324200000|2025-03-07 05:10:00|69022.3|69002.3|69022.3|69002.3|69028.5|69008.5|69019.8|68999.8|169
1741324500000|2025-03-07 05:15:00|69022.6|69002.6|69018.1|69003.1|69025.3|69008.1|69015.1|68999.8|140
1741324800000|2025-03-07 05:20:00|69018.4|69003.4|69012.7|68997.7|69023.5|69007.2|69006.4|68991.4|160
1741325100000|2025-03-07 05:25:00|69013|68998|69013.7|68998.7|69020.4|69005|69010.8|68995.3|201
1741325400000|2025-03-07 05:30:00|69013.6|68998.6|68991.5|68976.5|69014|68999|68988.5|68973.5|228
1741325700000|2025-03-07 05:35:00|68992.2|68977.2|68985.8|68970.8|68993.5|68978.5|68985.3|68970.3|189
1741326000000|2025-03-07 05:40:00|68985.6|68970.6|68983.4|68963.4|68989.3|68974.1|68979.9|68963.4|169
1741326300000|2025-03-07 05:45:00|68983.1|68963.1|68984.9|68964.9|68986.4|68967.3|68963.2|68948.2|232
1741326600000|2025-03-07 05:50:00|68984.8|68964.8|68994.3|68979.3|69000.8|68985.4|68981.3|68964.8|240
1741326900000|2025-03-07 05:55:00|68994.1|68979.1|68992.4|68972.4|68994.1|68979.1|68973.6|68957.5|269
1741327200000|2025-03-07 06:00:00|68992.9|68972.9|69008.1|68993.1|69023.9|69003.9|68986.1|68966.1|322
1741327500000|2025-03-07 06:05:00|69008.3|68993.3|69022.9|69007.9|69023.4|69008.4|69007.7|68992.7|325
1741327800000|2025-03-07 06:10:00|69022.7|69007.7|68988|68973|69023.2|69008.2|68985.3|68970.3|341
1741328100000|2025-03-07 06:15:00|68988.2|68973.2|68952.9|68937.9|68988.5|68973.5|68949.4|68934.4|353
1741328400000|2025-03-07 06:20:00|68953.3|68938.3|68957.1|68942.1|68977.5|68959.5|68952.9|68937.9|336
1741328700000|2025-03-07 06:25:00|68957.4|68942.4|68960.8|68945.8|68970.5|68950.5|68954.1|68939.1|297
1741329000000|2025-03-07 06:30:00|68961.5|68946.5|68958.2|68943.2|68967.7|68952.7|68957.4|68942.4|371
1741329300000|2025-03-07 06:35:00|68957.9|68942.9|68933.5|68918.5|68959.8|68944.8|68932.9|68917.9|316
1741329600000|2025-03-07 06:40:00|68933.3|68918.3|68928.3|68913.3|68949.1|68934.1|68917.1|68902.1|292
1741329900000|2025-03-07 06:45:00|68928.7|68913.7|68923.8|68908.8|68931.4|68916.4|68918.6|68903.6|223
1741330200000|2025-03-07 06:50:00|68924.3|68909.3|68925.9|68905.9|68932.5|68915.3|68913.8|68898.2|248
1741330500000|2025-03-07 06:55:00|68925.6|68905.6|68928.6|68908.6|68928.9|68908.9|68915.8|68897.2|183
1741330800000|2025-03-07 07:00:00|68928.9|68908.9|68938.6|68923.6|68946.4|68923.6|68913.4|68890.1|560
1741331100000|2025-03-07 07:05:00|68938.5|68923.5|68899|68884|68944.4|68929.4|68886.9|68871.9|652
1741331400000|2025-03-07 07:10:00|68898.6|68883.6|68912.3|68897.3|68919.4|68904.4|68891.7|68876.7|583
1741331700000|2025-03-07 07:15:00|68914.2|68899.2|68902.1|68887.1|68919.3|68904.3|68899.5|68884.5|561
1741332000000|2025-03-07 07:20:00|68899.5|68884.5|68880.4|68865.4|68901.5|68886.5|68876.7|68861.7|519
1741332300000|2025-03-07 07:25:00|68879.7|68864.7|68870.5|68855.5|68888.6|68873.6|68867.8|68852.8|442
1741332600000|2025-03-07 07:30:00|68870.4|68855.4|68874.1|68859.1|68899.5|68884.5|68860.4|68845.4|557
1741332900000|2025-03-07 07:35:00|68873.9|68858.9|68870.9|68855.9|68883.2|68868.2|68846.4|68831.4|586
1741333200000|2025-03-07 07:40:00|68870.6|68855.6|68832.1|68812.1|68877.1|68862.1|68832.1|68812.1|582
1741333500000|2025-03-07 07:45:00|68831.8|68811.8|68831.4|68816.4|68846.8|68831.8|68811.7|68796.7|573
1741333800000|2025-03-07 07:50:00|68831.2|68816.2|68863.4|68848.4|68863.4|68848.4|68822|68807|442
1741334100000|2025-03-07 07:55:00|68861.4|68846.4|68880.8|68865.8|68886.7|68871.7|68853.4|68838.4|528
1741334400000|2025-03-07 08:00:00|68880|68865|68889.1|68874.1|68904.4|68889.4|68876.6|68859|746
1741334700000|2025-03-07 08:05:00|68888.7|68873.7|68866.9|68851.9|68895.9|68880.9|68853.4|68838.4|656
1741335000000|2025-03-07 08:10:00|68867.1|68852.1|68825|68810|68872.4|68857.4|68825|68807|651
1741335300000|2025-03-07 08:15:00|68824.7|68809.7|68819.1|68804.1|68825.9|68810.9|68802.6|68787.6|593
1741335600000|2025-03-07 08:20:00|68818.8|68803.8|68783.7|68768.7|68836.5|68821.5|68780|68765|644
1741335900000|2025-03-07 08:25:00|68782.2|68767.2|68767.4|68752.4|68791.6|68776.6|68766.7|68751.7|556
1741336200000|2025-03-07 08:30:00|68767.1|68752.1|68742.6|68727.6|68767.1|68752.1|68722.2|68707.2|679
1741336500000|2025-03-07 08:35:00|68744.9|68729.9|68758.3|68743.3|68774.8|68759.8|68738.4|68723.4|610
1741336800000|2025-03-07 08:40:00|68758.6|68743.6|68741.2|68726.2|68767.8|68752.8|68730.8|68715.8|605
1741337100000|2025-03-07 08:45:00|68741.7|68726.7|68738.8|68723.8|68754.7|68739.7|68722.5|68703.4|584
1741337400000|2025-03-07 08:50:00|68739.2|68724.2|68777.9|68762.9|68780|68765|68739.1|68724.1|633
1741337700000|2025-03-07 08:55:00|68779.2|68764.2|68747.9|68732.9|68790.6|68775.6|68741.5|68726.5|592
1741338000000|2025-03-07 09:00:00|68748.4|68733.4|68750|68735|68763|68748|68742.9|68727.9|581
1741338300000|2025-03-07 09:05:00|68752.4|68737.4|68758.9|68743.9|68786.8|68771.8|68745.8|68730.8|680
1741338600000|2025-03-07 09:10:00|68760.8|68745.8|68647.4|68627.4|68770.2|68755.2|68621.3|68601.3|722
1741338900000|2025-03-07 09:15:00|68640.8|68625.8|68679|68664|68679.1|68664.1|68639.4|68624.4|701
1741339200000|2025-03-07 09:20:00|68679.4|68664.4|68690.9|68675.9|68693.1|68678.1|68657|68642|648
1741339500000|2025-03-07 09:25:00|68691.4|68676.4|68666.5|68651.5|68702.4|68687.4|68664.5|68649.5|579
1741339800000|2025-03-07 09:30:00|68666.2|68651.2|68666.9|68651.9|68676.2|68661.2|68650.2|68635.2|578
1741340100000|2025-03-07 09:35:00|68667.2|68652.2|68669.5|68654.5|68699.2|68684.2|68661.4|68646.4|472
1741340400000|2025-03-07 09:40:00|68669.1|68654.1|68691.5|68676.5|68704.4|68689.4|68669.1|68654.1|463
1741340700000|2025-03-07 09:45:00|68691.2|68676.2|68667.1|68652.1|68698.7|68683.7|68664.2|68649.2|499
1741341000000|2025-03-07 09:50:00|68667.3|68652.3|68660.6|68645.6|68672.9|68657.9|68645.7|68630.7|547
1741341300000|2025-03-07 09:55:00|68660.9|68645.9|68679.7|68664.7|68687.2|68671.4|68648|68633|447
1741341600000|2025-03-07 10:00:00|68682.4|68662.4|68694.6|68679.6|68697.7|68680.8|68657.6|68642.6|537
1741341900000|2025-03-07 10:05:00|68695|68680|68652|68637|68705.3|68690.3|68649.7|68634.7|539
1741342200000|2025-03-07 10:10:00|68651.8|68636.8|68667.7|68652.7|68672.1|68657.1|68648.2|68633.2|594
1741342500000|2025-03-07 10:15:00|68667.9|68652.9|68677.2|68662.2|68685.5|68670.5|68664.7|68649.7|528
1741342800000|2025-03-07 10:20:00|68678.3|68663.3|68682.4|68667.4|68690.7|68675.7|68669.4|68654.4|551
1741343100000|2025-03-07 10:25:00|68686|68671|68658.7|68643.7|68687|68672|68657.7|68642.7|412
1741343400000|2025-03-07 10:30:00|68660.3|68645.3|68677|68662|68683.6|68668.6|68654.3|68639.3|601
1741343700000|2025-03-07 10:35:00|68677.2|68662.2|68653.9|68638.9|68677.2|68662.2|68645.8|68630.8|599
1741344000000|2025-03-07 10:40:00|68654.4|68639.4|68651.5|68636.5|68672.3|68655.2|68647.4|68632.4|516
1741344300000|2025-03-07 10:45:00|68651.2|68636.2|68660.8|68645.8|68667.2|68652.2|68649.3|68634.3|473
1741344600000|2025-03-07 10:50:00|68661|68646|68692.4|68677.4|68696.2|68681.2|68651.6|68636.6|454
1741344900000|2025-03-07 10:55:00|68694.1|68679.1|68685.5|68670.5|68704.2|68689.2|68679.7|68664.7|481
1741345200000|2025-03-07 11:00:00|68689|68674|68714|68699|68715.4|68700.4|68689|68674|555
1741345500000|2025-03-07 11:05:00|68714.3|68699.3|68769.9|68749.9|68771|68752.4|68714.3|68699.3|595
1741345800000|2025-03-07 11:10:00|68770.3|68750.3|68761.6|68746.6|68781.8|68766.8|68758.9|68743.9|516
1741346100000|2025-03-07 11:15:00|68762.7|68747.7|68766.1|68751.1|68771.2|68754|68754.6|68739.6|432
1741346400000|2025-03-07 11:20:00|68766.2|68751.2|68752.6|68737.6|68780.9|68765.9|68749.8|68734.8|414
1741346700000|2025-03-07 11:25:00|68752.7|68737.7|68748.8|68733.8|68767|68752|68743.5|68728.5|406
1741347000000|2025-03-07 11:30:00|68749|68734|68752.4|68737.4|68767.8|68752.8|68746.3|68731.3|477
1741347300000|2025-03-07 11:35:00|68753.1|68738.1|68761.5|68746.5|68772.3|68757.3|68748|68733|394
1741347600000|2025-03-07 11:40:00|68760.4|68745.4|68771.2|68756.2|68784.2|68769.2|68760.4|68745.4|426
1741347900000|2025-03-07 11:45:00|68772|68757|68776.7|68761.7|68787.5|68772.5|68764.8|68749.8|455
1741348200000|2025-03-07 11:50:00|68775.6|68760.6|68730|68715|68782.2|68767.2|68725|68710|475
1741348500000|2025-03-07 11:55:00|68730.5|68715.5|68756.3|68741.3|68760.8|68745.8|68717.5|68702.5|481
1741348800000|2025-03-07 12:00:00|68761|68746|68752.6|68737.6|68771.3|68756.3|68749.5|68734.5|607
1741349100000|2025-03-07 12:05:00|68752.7|68737.7|68771.8|68756.8|68775|68760|68734.4|68719.4|491
1741349400000|2025-03-07 12:10:00|68772|68757|68777|68762|68808.7|68793.7|68769.3|68749.3|620
1741349700000|2025-03-07 12:15:00|68776.9|68761.9|68791.2|68776.2|68799.6|68784.6|68767.1|68752.1|559
1741350000000|2025-03-07 12:20:00|68791.8|68776.8|68785.1|68770.1|68794.7|68779.7|68749.4|68734.4|522
1741350300000|2025-03-07 12:25:00|68784.7|68769.7|68795|68780|68806.8|68791.8|68784.7|68769.7|390
1741350600000|2025-03-07 12:30:00|68794.3|68779.3|68794.9|68779.9|68799.3|68784.3|68779.1|68764.1|554
1741350900000|2025-03-07 12:35:00|68795.2|68780.2|68766.3|68751.3|68797.1|68782.1|68749.8|68734.8|480
1741351200000|2025-03-07 12:40:00|68766.1|68751.1|68749.7|68734.7|68766.1|68751.1|68744.9|68729.9|509
1741351500000|2025-03-07 12:45:00|68750|68735|68716|68701|68762.4|68747.4|68716|68701|585
1741351800000|2025-03-07 12:50:00|68717.1|68702.1|68761.7|68746.7|68780.1|68763|68715.2|68700.2|570
1741352100000|2025-03-07 12:55:00|68762.1|68747.1|68724.9|68709.9|68766.7|68751.7|68707.7|68692.7|660
1741352400000|2025-03-07 13:00:00|68724.7|68709.7|68746.7|68731.7|68756.4|68741.4|68723|68708|651
1741352700000|2025-03-07 13:05:00|68745.8|68730.8|68708|68693|68756|68741|68700.8|68685.8|660
1741353000000|2025-03-07 13:10:00|68707.8|68692.8|68723.3|68708.3|68736.4|68721.4|68707.8|68692.8|602
1741353300000|2025-03-07 13:15:00|68722.9|68707.9|68701.7|68686.7|68733.8|68718.8|68684.9|68669.9|606
1741353600000|2025-03-07 13:20:00|68700.3|68685.3|68733.1|68718.1|68738.4|68723.4|68692|68677|650
1741353900000|2025-03-07 13:25:00|68731.4|68716.4|68740.5|68641.5|68746.1|68721.2|68682.8|68641.5|610
1741354200000|2025-03-07 13:30:00|68774.4|68675.4|68544.6|68524.6|68799.1|68777.2|68541.7|68519.3|1145
1741354500000|2025-03-07 13:35:00|68545.3|68525.3|68614.7|68594.7|68639.9|68619.9|68511.3|68491.3|1067
1741354800000|2025-03-07 13:40:00|68612.4|68597.4|68632.4|68617.4|68641.1|68626.1|68560.5|68545.5|984
1741355100000|2025-03-07 13:45:00|68638.2|68623.2|68655.5|68640.5|68681.9|68662.7|68630.9|68615.9|899
1741355400000|2025-03-07 13:50:00|68653.8|68638.8|68697.2|68682.2|68700.7|68685.7|68612.5|68597.5|899
1741355700000|2025-03-07 13:55:00|68697|68682|68785.5|68765.5|68785.5|68765.5|68670|68655|869
1741356000000|2025-03-07 14:00:00|68787|68767|68719.6|68704.6|68790.1|68772.5|68715.7|68700.7|977
1741356300000|2025-03-07 14:05:00|68720.1|68705.1|68657.1|68637.1|68721|68706|68651.3|68631.3|827
1741356600000|2025-03-07 14:10:00|68657.2|68637.2|68704.9|68689.9|68740.2|68725.2|68656.5|68636.5|773
1741356900000|2025-03-07 14:15:00|68705.3|68690.3|68718.4|68703.4|68718.4|68703.4|68641.8|68626.8|746
1741357200000|2025-03-07 14:20:00|68718.6|68703.6|68627.3|68612.3|68718.6|68703.6|68620.6|68604.9|709
1741357500000|2025-03-07 14:25:00|68627.4|68612.4|68638.9|68623.9|68672.2|68654.6|68623.2|68608.2|737
1741357800000|2025-03-07 14:30:00|68638.8|68623.8|68627.7|68612.7|68647.1|68629.9|68594.2|68579.2|829
1741358100000|2025-03-07 14:35:00|68626.9|68611.9|68600|68585|68628.1|68613.1|68550|68532|810
1741358400000|2025-03-07 14:40:00|68599.9|68584.9|68628.9|68613.9|68631.3|68616.3|68593.5|68578.5|824
1741358700000|2025-03-07 14:45:00|68629.1|68614.1|68694.9|68679.9|68729.4|68714.4|68629.1|68614.1|834
1741359000000|2025-03-07 14:50:00|68695.2|68680.2|68686.5|68671.5|68709|68694|68648.3|68633.3|757
1741359300000|2025-03-07 14:55:00|68686.4|68671.4|68725.5|68710.5|68749.9|68731.3|68679|68664|726
1741359600000|2025-03-07 15:00:00|68725.1|68710.1|68718.3|68703.3|68755.6|68740.6|68697.5|68682.5|781
1741359900000|2025-03-07 15:05:00|68719.1|68704.1|68745.3|68730.3|68780|68765|68707.7|68692.7|706
1741360200000|2025-03-07 15:10:00|68744.8|68729.8|68728.6|68713.6|68771.6|68756.6|68713.8|68698.8|709
1741360500000|2025-03-07 15:15:00|68729.5|68714.5|68693.9|68678.9|68729.7|68714.7|68671.9|68656.9|701
1741360800000|2025-03-07 15:20:00|68693.4|68678.4|68734.8|68719.8|68736.5|68721.5|68686.8|68671.8|684
1741361100000|2025-03-07 15:25:00|68734|68719|68735.4|68720.4|68771.9|68756.9|68723|68708|656
1741361400000|2025-03-07 15:30:00|68739.6|68724.6|68784|68769|68785.2|68769.3|68734.6|68719.6|709
1741361700000|2025-03-07 15:35:00|68779.2|68764.2|68800.3|68785.3|68815.7|68800.7|68764.5|68749.5|744
1741362000000|2025-03-07 15:40:00|68799|68784|68795.1|68780.1|68841|68824.2|68794.1|68779.1|703
1741362300000|2025-03-07 15:45:00|68794.9|68779.9|68588.7|68562.8|68803.3|68788.3|68520.7|68496.9|732
1741362600000|2025-03-07 15:50:00|68599.6|68573.1|68638.3|68618.3|68704.6|68683.3|68581.3|68561.3|895
1741362900000|2025-03-07 15:55:00|68638.4|68618.4|68622.4|68607.4|68665.9|68645.9|68604.9|68589.9|892
1741363200000|2025-03-07 16:00:00|68621.7|68606.7|68663.1|68648.1|68675.7|68660.7|68602.8|68587.8|826
1741363500000|2025-03-07 16:05:00|68662.9|68647.9|68730.2|68715.2|68730.7|68715.7|68660.8|68645.8|664
1741363800000|2025-03-07 16:10:00|68729.1|68714.1|68683.1|68668.1|68734.4|68716.8|68678.4|68663.4|515
1741364100000|2025-03-07 16:15:00|68680.4|68665.4|68698|68683|68714.1|68699.1|68679.7|68664.7|546
1741364400000|2025-03-07 16:20:00|68698.4|68683.4|68718|68703|68718.8|68703.8|68656.6|68641.6|500
1741364700000|2025-03-07 16:25:00|68718.2|68703.2|68771.6|68756.6|68775.6|68760.6|68714.6|68699.6|497
1741365000000|2025-03-07 16:30:00|68773|68758|68794.3|68779.3|68829.1|68814.1|68772.3|68757.3|736
1741365300000|2025-03-07 16:35:00|68794.7|68779.7|68772.8|68757.8|68797.4|68780.2|68747.7|68732.7|643
1741365600000|2025-03-07 16:40:00|68772.9|68757.9|68736.1|68721.1|68794.5|68779.5|68735.1|68716.9|699
1741365900000|2025-03-07 16:45:00|68736.4|68721.4|68735.1|68720.1|68744.8|68729.8|68721.7|68706.7|641
1741366200000|2025-03-07 16:50:00|68735.7|68720.7|68727.2|68712.2|68756.6|68741.6|68723.8|68708.8|633
1741366500000|2025-03-07 16:55:00|68727.4|68712.4|68702.1|68682.1|68737.9|68722.9|68697.6|68680.1|593
1741366800000|2025-03-07 17:00:00|68702.3|68682.3|68719.1|68699.1|68723.3|68703.3|68664.8|68646.4|648
1741367100000|2025-03-07 17:05:00|68715.4|68695.4|68732|68717|68772.2|68752.2|68695.7|68680.7|878
1741367400000|2025-03-07 17:10:00|68732.4|68717.4|68730.1|68710.1|68760|68745|68716.4|68696.4|724
1741367700000|2025-03-07 17:15:00|68732.1|68712.1|68801.8|68781.8|68826.7|68806.7|68729.6|68709.6|646
1741368000000|2025-03-07 17:20:00|68802.2|68782.2|68763.4|68743.4|68813.1|68793.1|68758.6|68738.6|530
1741368300000|2025-03-07 17:25:00|68763.6|68743.6|68763.7|68741.6|68768.1|68748.1|68746|68727.4|445
1741368600000|2025-03-07 17:30:00|68763.3|68742.2|68770.8|68750.8|68819.9|68799.9|68763|68742.2|604
1741368900000|2025-03-07 17:35:00|68771.1|68751.1|68809.9|68789.9|68813.9|68793.9|68764.5|68744.5|498
1741369200000|2025-03-07 17:40:00|68808.6|68788.6|68845.5|68825.5|68852.1|68832.1|68806.8|68786.8|525
1741369500000|2025-03-07 17:45:00|68845.4|68825.4|68853.8|68838.8|68865.5|68850.5|68845.4|68825.4|589
1741369800000|2025-03-07 17:50:00|68853.6|68838.6|68837.2|68817.2|68863.2|68848.2|68823.2|68803.2|529
1741370100000|2025-03-07 17:55:00|68837|68817|68794.9|68774.9|68846.2|68830.4|68793.1|68773.7|502
1741370400000|2025-03-07 18:00:00|68792.2|68777.2|68840.1|68825.1|68840.8|68825.8|68785.6|68770.6|536
1741370700000|2025-03-07 18:05:00|68841.3|68826.3|68859.3|68844.3|68862.7|68847.7|68836.9|68821.9|566
1741371000000|2025-03-07 18:10:00|68859.1|68844.1|68860.9|68845.9|68871.1|68856.1|68840.3|68825.3|563
1741371300000|2025-03-07 18:15:00|68860.8|68845.8|68875.6|68855.6|68906.7|68886.7|68860.7|68845.7|569
1741371600000|2025-03-07 18:20:00|68875.9|68855.9|68838.6|68823.6|68878|68862|68834.6|68819.6|573
1741371900000|2025-03-07 18:25:00|68838.2|68823.2|68863|68848|68882.1|68866.8|68837.6|68822.6|569
1741372200000|2025-03-07 18:30:00|68863.2|68848.2|68880.6|68865.6|68880.9|68865.9|68848.4|68833.4|427
1741372500000|2025-03-07 18:35:00|68884|68869|68873.9|68858.9|68891.4|68876.4|68861.8|68844|486
1741372800000|2025-03-07 18:40:00|68872.5|68857.5|68829.7|68814.7|68878.4|68863.4|68829.7|68814.7|464
1741373100000|2025-03-07 18:45:00|68829.6|68814.6|68841|68826|68856.8|68841.8|68821.6|68806.6|481
1741373400000|2025-03-07 18:50:00|68840.6|68825.6|68810.8|68795.8|68840.6|68825.6|68804.8|68789.8|421
1741373700000|2025-03-07 18:55:00|68811|68796|68814.7|68799.7|68823.2|68808.2|68802.2|68787.2|418
1741374000000|2025-03-07 19:00:00|68814.4|68799.4|68848.5|68833.5|68857.3|68842.3|68811.6|68796.6|545
1741374300000|2025-03-07 19:05:00|68848.1|68833.1|68830.5|68815.5|68853.3|68838.3|68827.1|68812.1|483
1741374600000|2025-03-07 19:10:00|68829.8|68814.8|68842.8|68827.8|68850.9|68835.9|68820.6|68805.6|429
1741374900000|2025-03-07 19:15:00|68842.9|68827.9|68824.2|68809.2|68848|68833|68823.9|68808.9|392
1741375200000|2025-03-07 19:20:00|68824|68809|68823.3|68808.3|68827.7|68812.7|68809.3|68791.7|317
1741375500000|2025-03-07 19:25:00|68823.7|68808.7|68827.5|68812.5|68833.1|68818.1|68811.8|68796.8|370
1741375800000|2025-03-07 19:30:00|68827.3|68812.3|68794.5|68779.5|68833.6|68818.6|68794.2|68779.2|371
1741376100000|2025-03-07 19:35:00|68794.8|68779.8|68817.2|68802.2|68819.6|68804.6|68794.5|68779.5|400
1741376400000|2025-03-07 19:40:00|68816.8|68801.8|68804.9|68789.9|68823.1|68808.1|68797.7|68782.7|384
1741376700000|2025-03-07 19:45:00|68805.4|68790.4|68814.2|68799.2|68814.8|68799.8|68789.5|68774.5|430
1741377000000|2025-03-07 19:50:00|68814.5|68799.5|68811.7|68796.7|68815.5|68800.5|68794.5|68779.5|409
1741377300000|2025-03-07 19:55:00|68811.4|68796.4|68798.7|68783.7|68811.4|68796.4|68794.5|68779.5|349
1741377600000|2025-03-07 20:00:00|68798.5|68783.5|68801.9|68786.9|68804.2|68789.2|68778.4|68763.4|443
1741377900000|2025-03-07 20:05:00|68801.5|68786.5|68806|68791|68814|68799|68787.2|68772.2|399
1741378200000|2025-03-07 20:10:00|68805.8|68790.8|68797.4|68782.4|68814.4|68799.4|68797.2|68782.2|340
1741378500000|2025-03-07 20:15:00|68798.5|68783.5|68780.9|68765.9|68808.3|68793.3|68779.5|68764.5|285
1741378800000|2025-03-07 20:20:00|68781.1|68766.1|68777.3|68762.3|68789.5|68774.5|68776.9|68761.9|282
1741379100000|2025-03-07 20:25:00|68777.1|68762.1|68776.6|68761.6|68793.5|68778.5|68773.1|68758.1|277
1741379400000|2025-03-07 20:30:00|68776.8|68761.8|68770.6|68755.6|68780.6|68765.6|68767.1|68752.1|235
1741379700000|2025-03-07 20:35:00|68770.4|68755.4|68770.6|68755.6|68776.4|68761.4|68761.6|68746.6|278
1741380000000|2025-03-07 20:40:00|68770.9|68755.9|68779.7|68764.7|68779.7|68764.7|68766.3|68751.3|261
1741380300000|2025-03-07 20:45:00|68779.5|68764.5|68783.1|68768.1|68783.8|68768.8|68772.1|68757.1|237
1741380600000|2025-03-07 20:50:00|68783.3|68768.3|68773.4|68758.4|68789.3|68774.3|68772.7|68757.7|219
1741380900000|2025-03-07 20:55:00|68770.7|68755.7|68765.6|68750.6|68773.9|68758.9|68754.4|68739.4|265
1741381200000|2025-03-07 21:00:00|68764.3|68749.3|68771.3|68751.3|68775.7|68757.2|68760.4|68744|164
1741381500000|2025-03-07 21:05:00|68771.4|68751.4|68745.7|68725.7|68771.7|68754.6|68745.5|68725.5|95
1741381800000|2025-03-07 21:10:00|68746.4|68726.4|68755.4|68735.4|68759.8|68739.8|68743.6|68723.6|105
1741382100000|2025-03-07 21:15:00|68754.9|68734.9|68765.5|68745.5|68765.5|68745.5|68750.8|68730.8|79
1741382400000|2025-03-07 21:20:00|68765.7|68745.7|68774.3|68754.3|68774.9|68754.9|68764.3|68744.3|65
1741382700000|2025-03-07 21:25:00|68774.1|68754.1|68806.6|68786.6|68813.1|68793.1|68774.1|68754.1|96
1741383000000|2025-03-07 21:30:00|68806.5|68786.5|68805.1|68785.1|68810.2|68790.2|68804.1|68784.1|112
1741383300000|2025-03-07 21:35:00|68805.3|68785.3|68821.1|68801.1|68821.3|68801.3|68804.2|68784.2|96
1741383600000|2025-03-07 21:40:00|68821.2|68801.2|68837.3|68817.3|68837.3|68817.3|68817.1|68797.1|89
1741383900000|2025-03-07 21:45:00|68837.9|68817.9|68841.5|68821.5|68842.4|68822.4|68836.7|68816.7|59
1741384200000|2025-03-07 21:50:00|68841.6|68821.6|68836.7|68816.7|68842.5|68822.5|68826.7|68806.7|132
1741384500000|2025-03-07 21:55:00|68836|68816|68853.4|68833.4|68883.8|68844.1|68832.2|68797.2|287
1741554000000|2025-03-09 21:00:00|68881.4|68783.9|68919.3|68805.3|68919.3|68835.1|68860.9|68783.5|19
1741554300000|2025-03-09 21:05:00|68918.2|68804.2|68887.9|68799.5|68919.3|68827.2|68848.3|68796.3|58
1741554600000|2025-03-09 21:10:00|68887.8|68800|68871.5|68757.5|68888.1|68834|68839.4|68755.5|135
1741554900000|2025-03-09 21:15:00|68871.1|68757.1|68910.6|68796.6|68911.2|68797.2|68870.8|68756.8|89
1741555200000|2025-03-09 21:20:00|68910.9|68796.9|68905.4|68792.7|68916.4|68802.4|68905.4|68792.7|43
1741555500000|2025-03-09 21:25:00|68905.6|68792.8|68911.2|68810.4|68913.2|68810.9|68896.7|68792.8|87
1741555800000|2025-03-09 21:30:00|68912.6|68808.3|68896.1|68809.6|68913.4|68812.8|68878.2|68801.7|171
1741556100000|2025-03-09 21:35:00|68895.8|68809.7|68896.6|68801.5|68905.1|68812.2|68894.2|68801.5|156
1741556400000|2025-03-09 21:40:00|68896.5|68785.5|68865|68785.7|68896.5|68811.3|68832.9|68773.9|160
1741556700000|2025-03-09 21:45:00|68864.9|68785.6|68828.9|68798.9|68864.9|68805.3|68827.7|68778.9|140
1741557000000|2025-03-09 21:50:00|68829|68799|68825.7|68795.7|68829.2|68799.2|68820.7|68790.7|65
1741557300000|2025-03-09 21:55:00|68826|68796|68851.9|68768.9|68851.9|68797.1|68822.9|68768.9|78
1741557600000|2025-03-09 22:00:00|68851.6|68768.5|68789.7|68759.7|68851.6|68795.8|68787.3|68755.1|327
1741557900000|2025-03-09 22:05:00|68788.6|68758.6|68720.9|68670.4|68788.7|68763.5|68704|68663.9|353
1741558200000|2025-03-09 22:10:00|68721.2|68671.1|68722.4|68686.7|68737.2|68692|68711.4|68662.5|375
1741558500000|2025-03-09 22:15:00|68722.6|68687|68772.1|68740.2|68773.4|68740.9|68716|68683.2|418
1741558800000|2025-03-09 22:20:00|68770.3|68742.7|68755.4|68728|68794.8|68765.4|68751.2|68724.6|372
1741559100000|2025-03-09 22:25:00|68755.5|68728.1|68762.3|68742.3|68772|68743.4|68741.1|68712.8|344
1741559400000|2025-03-09 22:30:00|68762.9|68742.9|68741.4|68717.2|68771.4|68747.7|68739.3|68714.5|380
1741559700000|2025-03-09 22:35:00|68741.8|68716.8|68727.6|68707.6|68741.8|68719.7|68724.9|68699.3|313
1741560000000|2025-03-09 22:40:00|68728.3|68708.3|68773.9|68750.8|68783.9|68760.4|68725.4|68701.4|352
1741560300000|2025-03-09 22:45:00|68774.3|68751.2|68771.7|68747.7|68788.1|68764.5|68758.4|68734|345
1741560600000|2025-03-09 22:50:00|68771.3|68747.4|68764.1|68734|68782.8|68759|68744.8|68720.4|351
1741560900000|2025-03-09 22:55:00|68769|68733.6|68757.7|68737.7|68769.5|68745.7|68753.2|68733.2|223
1741561200000|2025-03-09 23:00:00|68757|68737|68746.3|68726.3|68764.3|68744.3|68706.2|68686.2|398
1741561500000|2025-03-09 23:05:00|68746|68726|68744.1|68724.1|68747.7|68727.7|68718.5|68698.5|280
1741561800000|2025-03-09 23:10:00|68744.4|68724.4|68684|68664|68745.1|68725.1|68684|68664|310
1741562100000|2025-03-09 23:15:00|68683.9|68663.9|68668.6|68648.6|68683.9|68663.9|68658.2|68638.2|301
1741562400000|2025-03-09 23:20:00|68668.9|68648.9|68677.1|68657.1|68677.9|68657.9|68656.5|68636.5|292
1741562700000|2025-03-09 23:25:00|68676.9|68656.9|68674.1|68654.1|68678.2|68658.2|68666.6|68646.6|234
1741563000000|2025-03-09 23:30:00|68674.4|68654.4|68684.4|68664.4|68703.4|68683.4|68671.8|68651.8|266
1741563300000|2025-03-09 23:35:00|68684.6|68664.6|68687.8|68672.8|68694.9|68677|68679.9|68659.9|181
1741563600000|2025-03-09 23:40:00|68687.7|68672.7|68687.2|68667.2|68700.1|68680.1|68684.5|68664.5|209
1741563900000|2025-03-09 23:45:00|68687.4|68667.4|68675.5|68655.5|68689.3|68669.5|68663.9|68643.9|265
1741564200000|2025-03-09 23:50:00|68675.4|68655.4|68692|68672|68694.2|68674.2|68673.4|68653.4|256
1741564500000|2025-03-09 23:55:00|68691.8|68671.8|68690.6|68670.6|68706.8|68686.8|68687.6|68667.6|227
1741564800000|2025-03-10 00:00:00|68690.1|68670.1|68715.6|68695.6|68718.4|68698.4|68686.5|68666.5|404
1741565100000|2025-03-10 00:05:00|68717.9|68697.9|68731.4|68711.4|68731.4|68711.4|68699.2|68679.2|315
1741565400000|2025-03-10 00:10:00|68731.5|68711.5|68715.4|68700.4|68733|68713|68714.1|68694.1|332
1741565700000|2025-03-10 00:15:00|68716.3|68701.3|68705.5|68690.5|68729.6|68711.1|68704.8|68689.8|389
1741566000000|2025-03-10 00:20:00|68704.1|68689.1|68697.2|68677.2|68704.1|68689.1|68690.9|68673.1|296
1741566300000|2025-03-10 00:25:00|68697.7|68677.7|68719.3|68699.3|68737.6|68717.6|68695.4|68675.4|342
1741566600000|2025-03-10 00:30:00|68719|68699|68710.3|68690.3|68728.4|68708.4|68708|68688|268
1741566900000|2025-03-10 00:35:00|68711.8|68691.8|68699.6|68679.6|68723|68703|68697.8|68677.8|279
1741567200000|2025-03-10 00:40:00|68700|68680|68680.3|68660.3|68704.1|68684.1|68659.9|68639.9|385
1741567500000|2025-03-10 00:45:00|68680.1|68660.1|68648.6|68633.6|68680.1|68660.1|68648.1|68628.2|293
1741567800000|2025-03-10 00:50:00|68648.9|68633.9|68664.5|68644.5|68675.9|68655.9|68648.9|68633.9|353
1741568100000|2025-03-10 00:55:00|68662.8|68642.8|68667|68647|68669|68649|68648.2|68633.2|371
1741568400000|2025-03-10 01:00:00|68666.5|68646.5|68643.6|68623.6|68668.5|68648.5|68622.7|68602.7|475
1741568700000|2025-03-10 01:05:00|68643.9|68623.9|68644.7|68629.7|68652|68632|68626.7|68609.3|333
1741569000000|2025-03-10 01:10:00|68644.6|68629.6|68649.8|68629.8|68654.9|68638.5|68637.7|68622.7|318
1741569300000|2025-03-10 01:15:00|68649.7|68629.7|68656|68636|68660.5|68640.5|68634.5|68614.5|346
1741569600000|2025-03-10 01:20:00|68653.1|68633.1|68646.6|68626.6|68657.3|68642.3|68637.9|68622.9|305
1741569900000|2025-03-10 01:25:00|68647.7|68627.7|68682.1|68667.1|68688.3|68673.3|68645.1|68626.7|329
1741570200000|2025-03-10 01:30:00|68682.3|68667.3|68671.2|68656.2|68689.4|68673.9|68665.1|68647.9|393
1741570500000|2025-03-10 01:35:00|68671.3|68656.3|68694|68679|68699.7|68681.5|68664.9|68649.2|400
1741570800000|2025-03-10 01:40:00|68693.3|68678.3|68709.2|68694.2|68713|68698|68690.8|68675.8|327
1741571100000|2025-03-10 01:45:00|68708.9|68693.9|68720.9|68705.9|68721.7|68706.7|68701.2|68686.2|330
1741571400000|2025-03-10 01:50:00|68719.9|68704.9|68723.3|68708.3|68728.7|68713.7|68712.8|68697.8|346
1741571700000|2025-03-10 01:55:00|68723.5|68708.5|68733.6|68718.6|68735.3|68720.3|68720.1|68704.4|365
1741572000000|2025-03-10 02:00:00|68734.2|68719.2|68726.9|68711.9|68737.3|68722.3|68716|68701|354
1741572300000|2025-03-10 02:05:00|68727.2|68712.2|68751|68736|68757|68740.3|68727.2|68712.2|288
1741572600000|2025-03-10 02:10:00|68750.3|68735.3|68765.1|68750.1|68779|68762.5|68750.3|68735.3|269
1741572900000|2025-03-10 02:15:00|68764.8|68749.8|68775.5|68760.5|68777.1|68762.1|68760.9|68743.2|250
1741573200000|2025-03-10 02:20:00|68775.2|68760.2|68768|68753|68778.4|68763.4|68766.1|68751.1|232
1741573500000|2025-03-10 02:25:00|68767.3|68752.3|68774.1|68759.1|68778.9|68762.6|68764.2|68749.2|247
1741573800000|2025-03-10 02:30:00|68773.9|68758.9|68757.2|68742.2|68782.4|68767.4|68757.2|68742.2|273
1741574100000|2025-03-10 02:35:00|68757.4|68742.4|68768.9|68748.9|68771.5|68753.9|68756.6|68741.6|260
1741574400000|2025-03-10 02:40:00|68768.6|68748.6|68797.5|68782.5|68798|68783|68765.2|68747.9|271
1741574700000|2025-03-10 02:45:00|68797.3|68782.3|68830.1|68815.1|68831.9|68816.9|68797.3|68782.3|309
1741575000000|2025-03-10 02:50:00|68829.9|68814.9|68819.2|68804.2|68830|68815|68817.4|68802.4|223
1741575300000|2025-03-10 02:55:00|68819.5|68804.5|68834.2|68819.2|68841.5|68826.5|68817.8|68802.8|297
1741575600000|2025-03-10 03:00:00|68834.4|68819.4|68838.8|68823.8|68847|68830.3|68829.4|68814.4|329
1741575900000|2025-03-10 03:05:00|68838.5|68823.5|68841.2|68826.2|68845.2|68830.2|68824|68809|299
1741576200000|2025-03-10 03:10:00|68840.9|68825.9|68841.9|68826.9|68851.7|68836.4|68838.8|68823.8|307
1741576500000|2025-03-10 03:15:00|68842.9|68827.9|68840.9|68825.9|68851.5|68836.5|68833.7|68818.7|272
1741576800000|2025-03-10 03:20:00|68840.3|68825.3|68864.4|68849.4|68871.3|68854.8|68838.8|68823.8|281
1741577100000|2025-03-10 03:25:00|68864.1|68849.1|68859|68844|68864.3|68849.3|68848.1|68830.7|230
1741577400000|2025-03-10 03:30:00|68858.9|68843.9|68860.2|68845.2|68862.6|68847.6|68849.6|68834.6|261
1741577700000|2025-03-10 03:35:00|68860.4|68845.4|68853|68838|68868.7|68853.7|68851.9|68836.9|201
1741578000000|2025-03-10 03:40:00|68853.3|68838.3|68851|68831|68864.7|68848.9|68850.6|68830.6|178
1741578300000|2025-03-10 03:45:00|68850.8|68830.8|68833.9|68818.9|68854.1|68834.1|68833.1|68815.7|196
1741578600000|2025-03-10 03:50:00|68834.4|68819.4|68840.1|68820.1|68842.9|68823.1|68826.3|68809.5|200
1741578900000|2025-03-10 03:55:00|68840.4|68820.4|68868.9|68853.9|68877|68862|68839.9|68819.9|296
1741579200000|2025-03-10 04:00:00|68868.7|68853.7|68844.2|68829.2|68870.9|68855.9|68844.2|68829.2|250
1741579500000|2025-03-10 04:05:00|68843.9|68828.9|68854.6|68839.6|68864.1|68849.1|68842.2|68827.2|186
1741579800000|2025-03-10 04:10:00|68854.5|68839.5|68844.3|68829.3|68855.5|68840.5|68841|68824.1|192
1741580100000|2025-03-10 04:15:00|68844.5|68829.5|68840.5|68825.5|68847.7|68829.5|68835.7|68816|158
1741580400000|2025-03-10 04:20:00|68839.8|68824.8|68840.7|68825.7|68844.8|68828.6|68834.6|68818.6|186
1741580700000|2025-03-10 04:25:00|68843.2|68823.2|68836.9|68821.9|68843.2|68825.3|68830.1|68813.3|188
1741581000000|2025-03-10 04:30:00|68836.8|68821.8|68846.6|68831.6|68848.5|68833.5|68835.4|68818.5|205
1741581300000|2025-03-10 04:35:00|68845.5|68830.5|68845.8|68830.8|68859.4|68844.4|68845.5|68830.5|230
1741581600000|2025-03-10 04:40:00|68845.9|68830.9|68850.1|68835.1|68850.1|68835.1|68838.7|68820.2|188
1741581900000|2025-03-10 04:45:00|68850|68835|68851.1|68836.1|68852.9|68837.9|68845.5|68830.5|162
1741582200000|2025-03-10 04:50:00|68850.5|68835.5|68866.8|68851.8|68870.8|68855.8|68849.9|68834.9|213
1741582500000|2025-03-10 04:55:00|68866.5|68851.5|68874.1|68859.1|68877.1|68861.4|68859.5|68844.5|218
1741582800000|2025-03-10 05:00:00|68874.4|68859.4|68883.9|68868.9|68886.9|68871.9|68864.6|68849.6|229
1741583100000|2025-03-10 05:05:00|68884|68869|68883.4|68868.4|68891.3|68876.3|68874.7|68859.7|252
1741583400000|2025-03-10 05:10:00|68883.3|68868.3|68868.6|68853.6|68884.9|68869.9|68860|68845|300
1741583700000|2025-03-10 05:15:00|68868.3|68853.3|68887.7|68867.7|68887.7|68872.7|68867.1|68852.1|248
1741584000000|2025-03-10 05:20:00|68888|68868|68882|68867|68890.2|68870.2|68874.2|68859.2|257
1741584300000|2025-03-10 05:25:00|68882.4|68867.4|68877.1|68857.1|68886.7|68871.7|68865|68850|267
1741584600000|2025-03-10 05:30:00|68877.3|68857.3|68862.9|68847.9|68883.9|68866.2|68862.1|68847.1|221
1741584900000|2025-03-10 05:35:00|68862.5|68847.5|68852.7|68837.7|68867.7|68852.7|68847.1|68832.1|277
1741585200000|2025-03-10 05:40:00|68852.6|68837.6|68849.6|68834.6|68856.5|68841.5|68845.6|68830.6|212
1741585500000|2025-03-10 05:45:00|68849.4|68834.4|68857.7|68842.7|68857.7|68842.7|68839.5|68824.5|260
1741585800000|2025-03-10 05:50:00|68858.3|68843.3|68853.3|68838.3|68875|68856.8|68853.3|68838.3|201
1741586100000|2025-03-10 05:55:00|68855.7|68840.7|68843.4|68828.4|68859.5|68844.5|68842.7|68827.7|280
1741586400000|2025-03-10 06:00:00|68843.5|68828.5|68842|68827|68846.3|68831.3|68832.1|68817.1|282
1741586700000|2025-03-10 06:05:00|68842.1|68827.1|68819.8|68799.8|68842.1|68827.1|68819.1|68799.1|284
1741587000000|2025-03-10 06:10:00|68819.5|68799.5|68813.7|68798.7|68820|68805|68805.2|68790.2|265
1741587300000|2025-03-10 06:15:00|68813.9|68798.9|68796.9|68781.9|68815|68800|68781.7|68766.7|337
1741587600000|2025-03-10 06:20:00|68795.8|68780.8|68816.4|68801.4|68816.9|68801.9|68786|68771|441
1741587900000|2025-03-10 06:25:00|68818|68803|68796.6|68781.6|68818.2|68803.2|68788.7|68773.7|373
1741588200000|2025-03-10 06:30:00|68796.2|68781.2|68807.1|68787.1|68808.9|68791.6|68790.2|68775.2|321
1741588500000|2025-03-10 06:35:00|68807|68787|68802|68787|68807.9|68789.9|68783.7|68766.6|316
1741588800000|2025-03-10 06:40:00|68801.5|68786.5|68806.8|68791.8|68827.1|68812.1|68799.2|68784.2|405
1741589100000|2025-03-10 06:45:00|68806.6|68791.6|68828.4|68813.4|68835.4|68820.4|68801|68786|327
1741589400000|2025-03-10 06:50:00|68828.6|68813.6|68828.7|68813.7|68845|68830|68822.7|68807.7|335
1741589700000|2025-03-10 06:55:00|68829.2|68814.2|68831.9|68811.9|68846|68831|68820.8|68805.8|349
1741590000000|2025-03-10 07:00:00|68829.4|68809.4|68808.5|68793.5|68856.6|68836.6|68801.4|68783.3|563
1741590300000|2025-03-10 07:05:00|68808.6|68793.6|68840.4|68825.4|68840.4|68825.4|68783.8|68768.8|636
1741590600000|2025-03-10 07:10:00|68841.2|68826.2|68829.2|68814.2|68846.3|68831.3|68822.3|68807.3|588
1741590900000|2025-03-10 07:15:00|68828.5|68813.5|68838.3|68823.3|68847.6|68832.6|68819.4|68804.4|515
1741591200000|2025-03-10 07:20:00|68838.2|68823.2|68869.2|68854.2|68872.7|68857.7|68838.2|68823.2|404
1741591500000|2025-03-10 07:25:00|68869.4|68854.4|68850.6|68835.6|68872.5|68857.5|68843.9|68828.9|459
1741591800000|2025-03-10 07:30:00|68850.5|68835.5|68841.5|68826.5|68869.7|68854.7|68823.1|68808.1|554
1741592100000|2025-03-10 07:35:00|68841.4|68826.4|68852.5|68837.5|68866.2|68851.2|68839.6|68824.6|507
1741592400000|2025-03-10 07:40:00|68852.6|68837.6|68821.9|68806.9|68857.7|68842.7|68821.9|68806.9|556
1741592700000|2025-03-10 07:45:00|68821.4|68806.4|68923.5|68903.5|68924|68904|68817.4|68802.4|661
1741593000000|2025-03-10 07:50:00|68924.3|68904.3|68921|68906|68946.5|68931.5|68912|68897|653
1741593300000|2025-03-10 07:55:00|68918.1|68903.1|68922.4|68907.4|68997.7|68977.7|68910.9|68895.9|687
1741593600000|2025-03-10 08:00:00|68914.9|68899.9|68919.4|68904.4|68946.1|68931.1|68909.6|68894.6|743
1741593900000|2025-03-10 08:05:00|68919.7|68904.7|68942.6|68927.6|68955.4|68940.4|68916.3|68901.3|819
1741594200000|2025-03-10 08:10:00|68942.8|68927.8|68995.7|68980.7|69008.2|68993.2|68942.8|68927.8|805
1741594500000|2025-03-10 08:15:00|68992|68977|68959.8|68944.8|68998.8|68983.8|68956.6|68941.6|736
1741594800000|2025-03-10 08:20:00|68960.1|68945.1|68981.1|68966.1|68989.3|68974.3|68953.5|68938.5|688
1741595100000|2025-03-10 08:25:00|68980.7|68965.7|68945.8|68930.8|68981.2|68966.2|68939.9|68924.9|732
1741595400000|2025-03-10 08:30:00|68946.6|68931.6|68931|68916|68947.7|68932.7|68926.1|68911.1|685
1741595700000|2025-03-10 08:35:00|68930.9|68915.9|68940.7|68925.7|68963.9|68948.9|68927.1|68912.1|666
1741596000000|2025-03-10 08:40:00|68940.6|68925.6|68952.9|68937.9|68969.2|68954.2|68927.1|68912.1|638
1741596300000|2025-03-10 08:45:00|68953|68938|68969.4|68954.4|68972.8|68957.8|68943.4|68928.4|585
1741596600000|2025-03-10 08:50:00|68969|68954|69017.4|69002.4|69031.7|69016.7|68950.3|68935.3|664
1741596900000|2025-03-10 08:55:00|69016.4|69001.4|69001.5|68986.5|69029.6|69014.6|68993.4|68978.4|710
1741597200000|2025-03-10 09:00:00|69002.2|68987.2|68969|68954|69009.1|68994.1|68961.7|68946.7|690
1741597500000|2025-03-10 09:05:00|68968.5|68953.5|69001.3|68986.3|69001.7|68986.7|68959.3|68944.3|614
1741597800000|2025-03-10 09:10:00|69001.6|68986.6|68959.7|68944.7|69004.4|68989.4|68959.7|68944.7|588
1741598100000|2025-03-10 09:15:00|68959.6|68944.6|68887.2|68872.2|68960|68945|68877.5|68862.5|665
1741598400000|2025-03-10 09:20:00|68889|68874|68809.2|68794.2|68889.5|68874.5|68796.2|68781.2|732
1741598700000|2025-03-10 09:25:00|68809.3|68794.3|68811.9|68791.9|68813.3|68794.5|68770.5|68753.9|759
1741599000000|2025-03-10 09:30:00|68809.4|68794.4|68791.9|68776.9|68813.6|68797.9|68775.8|68760.8|641
1741599300000|2025-03-10 09:35:00|68791.4|68776.4|68773.9|68758.9|68813|68798|68759.3|68744.3|618
1741599600000|2025-03-10 09:40:00|68773.5|68758.5|68796.5|68781.5|68807.4|68792.4|68773.2|68758.2|570
1741599900000|2025-03-10 09:45:00|68796.7|68781.7|68716.2|68701.2|68804|68789|68708.8|68693.8|658
1741600200000|2025-03-10 09:50:00|68716|68701|68729.2|68714.2|68739.4|68724.4|68706.1|68691.1|591
1741600500000|2025-03-10 09:55:00|68728.8|68713.8|68739.9|68724.9|68759.8|68739.8|68708.2|68693.2|704
1741600800000|2025-03-10 10:00:00|68740.1|68725.1|68720.5|68705.5|68746.1|68728.5|68690.2|68675.2|631
1741601100000|2025-03-10 10:05:00|68719.8|68704.8|68697|68682|68722.6|68707.4|68679.7|68664.7|657
1741601400000|2025-03-10 10:10:00|68697.9|68682.9|68684.2|68669.2|68735.5|68720.5|68684.1|68667|639
1741601700000|2025-03-10 10:15:00|68686.1|68671.1|68715.1|68700.1|68721.1|68706.1|68679.7|68664.7|646
1741602000000|2025-03-10 10:20:00|68715.2|68700.2|68659.1|68644.1|68725|68710|68658.6|68643.6|661
1741602300000|2025-03-10 10:25:00|68658.9|68643.9|68639.7|68624.7|68664|68649|68592.2|68577.2|658
1741602600000|2025-03-10 10:30:00|68639.8|68624.8|68651.8|68636.8|68662.7|68647.7|68617.9|68602.9|697
1741602900000|2025-03-10 10:35:00|68651.7|68636.7|68649.6|68634.6|68677.4|68662.4|68644.1|68629.1|583
1741603200000|2025-03-10 10:40:00|68649.4|68634.4|68686.5|68671.5|68692.9|68677.1|68647.9|68632.9|633
1741603500000|2025-03-10 10:45:00|68686.9|68671.9|68692.3|68677.3|68693.4|68678.4|68656.2|68641.2|557
1741603800000|2025-03-10 10:50:00|68692|68677|68665.7|68650.7|68704.4|68689.4|68662.5|68647.5|494
1741604100000|2025-03-10 10:55:00|68665.3|68650.3|68678.4|68663.4|68688|68673|68661.6|68646.6|518
1741604400000|2025-03-10 11:00:00|68678.3|68663.3|68872.8|68852.8|68891|68870.6|68657|68642|631
1741604700000|2025-03-10 11:05:00|68874.8|68854.8|68756.7|68736.7|68985.8|68965.8|68755.1|68735.1|1015
1741605000000|2025-03-10 11:10:00|68755.3|68735.3|68796.6|68781.6|68800.8|68785.8|68749.7|68731.2|818
1741605300000|2025-03-10 11:15:00|68798.6|68783.6|68722.5|68707.5|68811|68796|68705.8|68690.8|904
1741605600000|2025-03-10 11:20:00|68722.1|68707.1|68718.6|68703.6|68734.8|68719.8|68716.3|68701.3|596
1741605900000|2025-03-10 11:25:00|68719.2|68704.2|68739|68724|68753.9|68738|68708.8|68693.8|581
1741606200000|2025-03-10 11:30:00|68739.8|68724.8|68747.7|68732.7|68758.2|68743.2|68736.6|68721.6|629
1741606500000|2025-03-10 11:35:00|68746.2|68731.2|68772.4|68757.4|68772.4|68757.4|68736.7|68721.7|511
1741606800000|2025-03-10 11:40:00|68772.2|68757.2|68746.6|68731.6|68781.9|68764|68731.2|68716.2|480
1741607100000|2025-03-10 11:45:00|68746.4|68731.4|68683.2|68668.2|68750.6|68735.6|68680.5|68665.5|511
1741607400000|2025-03-10 11:50:00|68683.3|68668.3|68709.9|68694.9|68716.2|68701.2|68680.9|68665.9|449
1741607700000|2025-03-10 11:55:00|68707.9|68692.9|68743.4|68728.4|68746.4|68731.4|68700.1|68685.1|478
1741608000000|2025-03-10 12:00:00|68743.5|68728.5|68763.5|68748.5|68770.1|68755.1|68717.8|68702.8|652
1741608300000|2025-03-10 12:05:00|68764|68749|68738.1|68723.1|68764|68749|68719.3|68704.3|567
1741608600000|2025-03-10 12:10:00|68739.2|68724.2|68752.5|68737.5|68778.5|68763.5|68738.3|68723.3|543
1741608900000|2025-03-10 12:15:00|68753.2|68738.2|68760.6|68745.6|68778.7|68763.7|68738.5|68723.5|569
1741609200000|2025-03-10 12:20:00|68760|68745|68747.4|68732.4|68766|68751|68730.4|68715.4|634
1741609500000|2025-03-10 12:25:00|68747.7|68732.7|68715.6|68700.6|68768.7|68753.7|68710.5|68695.5|500
1741609800000|2025-03-10 12:30:00|68715.4|68700.4|68695.3|68680.3|68728|68713|68683.6|68666.7|671
1741610100000|2025-03-10 12:35:00|68695.1|68680.1|68747.7|68732.7|68747.9|68732.9|68693.6|68678.6|581
1741610400000|2025-03-10 12:40:00|68747.4|68732.4|68721.2|68706.2|68755.4|68740.4|68714.6|68699.6|576
1741610700000|2025-03-10 12:45:00|68721.1|68706.1|68774.4|68759.4|68779|68764|68719.1|68704.1|607
1741611000000|2025-03-10 12:50:00|68774.2|68759.2|68772.8|68757.8|68775|68760|68750.5|68735.5|545
1741611300000|2025-03-10 12:55:00|68772.9|68757.9|68785.8|68770.8|68798.3|68783.3|68772.9|68757.9|581
1741611600000|2025-03-10 13:00:00|68786.5|68771.5|68811.3|68796.3|68818.5|68803.5|68783.2|68768.2|591
1741611900000|2025-03-10 13:05:00|68810.7|68795.7|68783|68768|68810.9|68795.9|68769.7|68754.7|596
1741612200000|2025-03-10 13:10:00|68782.8|68767.8|68767.4|68752.4|68783.1|68768.1|68743|68728|588
1741612500000|2025-03-10 13:15:00|68766.9|68751.9|68794.5|68779.5|68798.6|68783.6|68748.5|68733.5|433
1741612800000|2025-03-10 13:20:00|68794.2|68779.2|68769.7|68754.7|68807.7|68787.7|68769.5|68751.3|427
1741613100000|2025-03-10 13:25:00|68770.5|68755.5|68779.8|68764.8|68786|68771|68765.9|68750.9|407
1741613400000|2025-03-10 13:30:00|68779.4|68764.4|68798.5|68783.5|68805.7|68790.7|68773.8|68758.8|612
1741613700000|2025-03-10 13:35:00|68796.6|68781.6|68789.9|68774.9|68801.3|68786.3|68775.6|68760.6|531
1741614000000|2025-03-10 13:40:00|68790.1|68775.1|68800.9|68785.9|68812|68797|68776|68761|535
1741614300000|2025-03-10 13:45:00|68801|68786|68831.2|68816.2|68848.3|68833.3|68800|68785|610
1741614600000|2025-03-10 13:50:00|68831.3|68816.3|68851|68836|68854.9|68839.9|68829.3|68813.7|557
1741614900000|2025-03-10 13:55:00|68850.4|68835.4|68843.2|68828.2|68850.6|68835.6|68830.2|68815.2|522
1741615200000|2025-03-10 14:00:00|68843.1|68828.1|68863.9|68848.9|68865.5|68850.5|68839|68824|711
1741615500000|2025-03-10 14:05:00|68864.3|68849.3|68818.6|68803.6|68864.3|68849.3|68808.1|68793.1|688
1741615800000|2025-03-10 14:10:00|68818.8|68803.8|68819.1|68804.1|68823.1|68808.1|68769.4|68754.4|717
1741616100000|2025-03-10 14:15:00|68819.4|68804.4|68823.7|68808.7|68841.8|68826.8|68802.1|68787.1|622
1741616400000|2025-03-10 14:20:00|68823.8|68808.8|68807|68792|68851.1|68836.1|68806.7|68791.7|546
1741616700000|2025-03-10 14:25:00|68806.9|68791.9|68829|68809|68832.1|68817.1|68787.8|68772.8|510
1741617000000|2025-03-10 14:30:00|68824.4|68809.4|68846.3|68831.3|68856.3|68837.9|68815.6|68800.6|581
1741617300000|2025-03-10 14:35:00|68846.6|68831.6|68840.8|68825.8|68863.5|68848.5|68830.1|68812.8|594
1741617600000|2025-03-10 14:40:00|68842.4|68827.4|68801.4|68786.4|68847.4|68832.4|68790.5|68775.5|602
1741617900000|2025-03-10 14:45:00|68801.2|68786.2|68801|68786|68823.6|68808|68784.5|68769.5|633
1741618200000|2025-03-10 14:50:00|68802.2|68787.2|68797|68782|68810|68795|68789.7|68774.7|571
1741618500000|2025-03-10 14:55:00|68797.7|68782.7|68778.2|68763.2|68797.8|68782.8|68775.8|68760.8|581
1741618800000|2025-03-10 15:00:00|68777.7|68762.7|68831.6|68816.6|68833|68818|68759.2|68743.5|692
1741619100000|2025-03-10 15:05:00|68831.5|68816.5|68860.5|68845.5|68860.7|68845.7|68822.1|68807.1|624
1741619400000|2025-03-10 15:10:00|68860.2|68845.2|68844.4|68829.4|68866.4|68851.4|68842.1|68827.1|530
1741619700000|2025-03-10 15:15:00|68844.3|68829.3|68860.6|68845.6|68886.5|68871.5|68844.3|68829.3|575
1741620000000|2025-03-10 15:20:00|68860.8|68845.8|68850.8|68835.8|68864|68849|68834.2|68819.2|583
1741620300000|2025-03-10 15:25:00|68852.4|68837.4|68811.7|68796.7|68854.7|68839.7|68806.2|68791.2|645
1741620600000|2025-03-10 15:30:00|68810.7|68795.7|68865.8|68850.8|68866.1|68851.1|68804.9|68789.9|644
1741620900000|2025-03-10 15:35:00|68864.5|68849.5|68891.8|68876.8|68892.5|68877.5|68863.4|68848.4|634
1741621200000|2025-03-10 15:40:00|68891.6|68876.6|68912.7|68897.7|68923.5|68908.5|68874.7|68859.7|563
1741621500000|2025-03-10 15:45:00|68913.1|68898.1|68919.2|68904.2|68931.3|68916.3|68895.7|68880.7|577
1741621800000|2025-03-10 15:50:00|68919|68904|68864.7|68849.7|68919.4|68904.4|68864.4|68849.4|666
1741622100000|2025-03-10 15:55:00|68864.8|68849.8|68830.7|68815.7|68871|68856|68826.3|68811.3|724
1741622400000|2025-03-10 16:00:00|68831.7|68816.7|68836.9|68816.9|68841|68824.1|68816.3|68798.8|766
1741622700000|2025-03-10 16:05:00|68837.3|68817.3|68841.4|68826.4|68850.6|68835.6|68824.8|68809.8|596
1741623000000|2025-03-10 16:10:00|68841.8|68826.8|68820|68805|68852.2|68837.2|68815.6|68800.6|464
1741623300000|2025-03-10 16:15:00|68819.4|68804.4|68837.2|68822.2|68847.4|68832.4|68810.8|68793.5|513
1741623600000|2025-03-10 16:20:00|68836.7|68821.7|68829.9|68814.9|68838.4|68823.4|68802.6|68787.6|383
1741623900000|2025-03-10 16:25:00|68829.8|68814.8|68842.3|68827.3|68849.6|68834.6|68829.8|68814.8|321
1741624200000|2025-03-10 16:30:00|68841.2|68826.2|68810.6|68790.6|68841.8|68826.8|68805.6|68788.4|522
1741624500000|2025-03-10 16:35:00|68811.8|68791.8|68841.3|68826.3|68842.3|68827.3|68801.8|68781.8|486
1741624800000|2025-03-10 16:40:00|68842.1|68827.1|68852.5|68837.5|68856.7|68841.7|68840.1|68825.1|439
1741625100000|2025-03-10 16:45:00|68852.4|68837.4|68875.8|68860.8|68886.7|68871.7|68852.4|68837.4|368
1741625400000|2025-03-10 16:50:00|68875.7|68860.7|68863.6|68848.6|68885|68870|68860|68845|401
1741625700000|2025-03-10 16:55:00|68863.9|68848.9|68874.3|68859.3|68883.7|68868.7|68862.9|68847.9|408
1741626000000|2025-03-10 17:00:00|68874.6|68859.6|68882.5|68867.5|68907.2|68887.2|68873.9|68858.9|446
1741626300000|2025-03-10 17:05:00|68883.5|68868.5|68867.7|68852.7|68885.7|68870.7|68851.1|68836.1|434
1741626600000|2025-03-10 17:10:00|68867.8|68852.8|68847.4|68827.4|68867.8|68852.8|68837.2|68822.2|410
1741626900000|2025-03-10 17:15:00|68847.9|68827.9|68842.2|68827.2|68851.8|68836.8|68837.3|68822.3|401
1741627200000|2025-03-10 17:20:00|68842.6|68827.6|68821.8|68806.8|68860.4|68842.8|68821.6|68806.6|420
1741627500000|2025-03-10 17:25:00|68825|68810|68840.6|68820.6|68856|68841|68821.3|68806.3|402
1741627800000|2025-03-10 17:30:00|68840.4|68820.4|68808.5|68793.5|68848.1|68833.1|68806.2|68786.8|336
1741628100000|2025-03-10 17:35:00|68807.9|68792.9|68808.1|68793.1|68813.1|68798.1|68793.1|68778.1|403
1741628400000|2025-03-10 17:40:00|68807.9|68792.9|68812.4|68797.4|68813|68798|68797.9|68782.9|288
1741628700000|2025-03-10 17:45:00|68812.5|68797.5|68792|68777|68813|68798|68778.5|68763.5|301
1741629000000|2025-03-10 17:50:00|68793.6|68778.6|68860.5|68845.5|68863.5|68848.5|68792.7|68777.7|434
1741629300000|2025-03-10 17:55:00|68860.8|68845.8|68880.6|68865.6|68886.5|68871.5|68857.8|68842.8|298
1741629600000|2025-03-10 18:00:00|68881.2|68866.2|68912|68892|68925|68905|68881.1|68866.1|345
1741629900000|2025-03-10 18:05:00|68911.2|68891.2|68901.2|68886.2|68918.3|68903.3|68898.4|68882.3|308
1741630200000|2025-03-10 18:10:00|68900.7|68885.7|68909.1|68894.1|68909.3|68894.3|68851.2|68831.2|691
1741630500000|2025-03-10 18:15:00|68909.7|68894.7|68930.1|68910.1|68938.8|68921.2|68907.6|68891.2|453
1741630800000|2025-03-10 18:20:00|68929.7|68909.7|68931.9|68916.9|68932.7|68917.7|68915.2|68899.6|380
1741631100000|2025-03-10 18:25:00|68933.5|68918.5|68950.5|68930.5|68951.1|68936.1|68931.4|68914.1|413
1741631400000|2025-03-10 18:30:00|68950.4|68930.4|68937.7|68922.7|68958|68939.6|68936.8|68921.8|248
1741631700000|2025-03-10 18:35:00|68936.9|68921.9|68921.8|68906.8|68941|68926|68921.7|68906.7|281
1741632000000|2025-03-10 18:40:00|68922.7|68907.7|68911.5|68896.5|68926.3|68909.8|68908.1|68893.1|314
1741632300000|2025-03-10 18:45:00|68911.4|68896.4|68888.4|68873.4|68913.7|68898.7|68883.4|68868.4|324
1741632600000|2025-03-10 18:50:00|68888.7|68873.7|68889.9|68869.9|68895.6|68880.6|68873.1|68855.2|328
1741632900000|2025-03-10 18:55:00|68890.5|68870.5|68879.7|68859.7|68902.2|68882.2|68875.8|68855.8|380
1741633200000|2025-03-10 19:00:00|68882.7|68862.7|68933.4|68913.4|68935.8|68915.8|68882.7|68862.7|378
1741633500000|2025-03-10 19:05:00|68933.8|68913.8|68938.4|68923.4|68957.4|68937.4|68923.7|68903.9|438
1741633800000|2025-03-10 19:10:00|68938.7|68923.7|68928.1|68913.1|68947.2|68929.7|68920|68905|377
1741634100000|2025-03-10 19:15:00|68928.6|68913.6|68915.4|68900.4|68935.8|68919.3|68902.6|68887.6|355
1741634400000|2025-03-10 19:20:00|68915.2|68900.2|68898.6|68883.6|68926.7|68911.7|68898.3|68883.3|275
1741634700000|2025-03-10 19:25:00|68899.2|68884.2|68893.3|68878.3|68899.9|68884.9|68874.9|68857.6|347
1741635000000|2025-03-10 19:30:00|68893.7|68878.7|68910.9|68895.9|68912.8|68897.8|68888.8|68873.1|370
1741635300000|2025-03-10 19:35:00|68911.2|68896.2|68939.2|68924.2|68945.1|68930.1|68906.4|68891.4|279
1741635600000|2025-03-10 19:40:00|68939.1|68924.1|68907.1|68887.1|68945.4|68929.2|68901|68885|357
1741635900000|2025-03-10 19:45:00|68907.4|68887.4|68900.1|68885.1|68919.9|68904.9|68897|68882|328
1741636200000|2025-03-10 19:50:00|68899.8|68884.8|68889.2|68874.2|68905|68890|68885.7|68866.9|298
1741636500000|2025-03-10 19:55:00|68889|68874|68863.8|68848.8|68898.4|68883.4|68857.7|68842.7|422
1741636800000|2025-03-10 20:00:00|68862.8|68847.8|68863.7|68848.7|68871|68856|68841.3|68824.8|406
1741637100000|2025-03-10 20:05:00|68863.8|68848.8|68855.9|68835.9|68863.8|68848.8|68843.6|68828.5|212
1741637400000|2025-03-10 20:10:00|68853.3|68838.3|68870.8|68850.8|68876.2|68858.4|68851.4|68833.4|174
1741637700000|2025-03-10 20:15:00|68870.9|68850.9|68855.8|68835.8|68871.4|68853.2|68852.6|68834.9|142
1741638000000|2025-03-10 20:20:00|68856.2|68836.2|68883.8|68863.8|68883.9|68865.1|68855|68836.2|185
1741638300000|2025-03-10 20:25:00|68883.5|68863.5|68893.4|68878.4|68898.2|68882|68880.2|68862.4|145
1741638600000|2025-03-10 20:30:00|68894.9|68879.9|68899|68879|68903.7|68886.8|68891.8|68875.1|212
1741638900000|2025-03-10 20:35:00|68899.1|68879.1|68893.2|68873.2|68904.3|68885.8|68879.8|68863.1|229
1741639200000|2025-03-10 20:40:00|68890.6|68875.6|68874.9|68859.9|68893|68875.8|68874.6|68859.6|129
1741639500000|2025-03-10 20:45:00|68874.6|68859.6|68868.7|68848.7|68877.6|68859.7|68866.7|68846.7|133
1741639800000|2025-03-10 20:50:00|68867.8|68847.8|68868.3|68848.3|68878.2|68858.2|68867.3|68847.3|222
1741640100000|2025-03-10 20:55:00|68869|68849|68857.8|68822.5|68869|68849|68839.7|68812.5|288
1741640400000|2025-03-10 21:00:00|68858.3|68823.3|68867.5|68827.7|68921.1|68834.7|68858.1|68815.5|56
1741640700000|2025-03-10 21:05:00|68868.2|68827.5|68883.4|68829|68883.4|68831.4|68867.3|68825.9|84
1741641000000|2025-03-10 21:10:00|68883.2|68828|68878|68827.2|68883.2|68829.3|68877.8|68826.5|97
1741641300000|2025-03-10 21:15:00|68881.6|68826.9|68879.8|68828.5|68881.9|68828.6|68879.8|68826.8|36
1741641600000|2025-03-10 21:20:00|68879.9|68828.6|68876.6|68838.5|68880.9|68838.9|68876.2|68827.4|105
1741641900000|2025-03-10 21:25:00|68877.4|68839.4|68880|68830.3|68880.4|68845.4|68875.2|68829.3|136
1741642200000|2025-03-10 21:30:00|68878.6|68830.8|68872.5|68827.4|68881|68830.8|68871.7|68826.4|125
1741642500000|2025-03-10 21:35:00|68872.3|68827.7|68870.9|68820.8|68875.7|68827.7|68867|68819.6|120
1741642800000|2025-03-10 21:40:00|68871|68820.9|68857.9|68819.6|68871.9|68821.3|68856.9|68819.3|161
1741643100000|2025-03-10 21:45:00|68857.8|68819.7|68857.3|68820.4|68859.3|68820.9|68855.8|68819.3|154
1741643400000|2025-03-10 21:50:00|68857.6|68820.8|68857.3|68820.9|68860.1|68821.3|68856.3|68819.2|184
1741643700000|2025-03-10 21:55:00|68857.2|68821|68856|68826.5|68866.3|68826.5|68855.2|68810.3|137
1741644000000|2025-03-10 22:00:00|68857.1|68827.4|68845.6|68816.3|68880.3|68827.4|68840.6|68813.2|231
1741644300000|2025-03-10 22:05:00|68845.7|68816.2|68845.5|68822.9|68851.8|68825.6|68841.9|68815.7|217
1741644600000|2025-03-10 22:10:00|68845.9|68822.8|68838.6|68810.3|68856|68830.3|68837.3|68807.9|198
1741644900000|2025-03-10 22:15:00|68838.3|68810.7|68823.5|68792.8|68840.4|68814.5|68811.8|68785.7|291
1741645200000|2025-03-10 22:20:00|68824|68794|68828.1|68808.1|68829.4|68808.2|68815|68792.5|252
1741645500000|2025-03-10 22:25:00|68827.9|68807.9|68834.2|68814.2|68835.4|68815.4|68825|68803.1|155
1741645800000|2025-03-10 22:30:00|68834.7|68814.7|68832.4|68812.4|68837.5|68817.5|68830.5|68810.5|132
1741646100000|2025-03-10 22:35:00|68832.5|68812.5|68834.6|68814.6|68835.1|68817.6|68830.1|68810.1|146
1741646400000|2025-03-10 22:40:00|68834.7|68814.7|68831.1|68811.1|68835.3|68815|68826.7|68805|167
1741646700000|2025-03-10 22:45:00|68830.7|68810.7|68835.6|68814.8|68835.7|68814.9|68828.4|68807.8|133
1741647000000|2025-03-10 22:50:00|68835.3|68814.5|68835.6|68815.6|68837.4|68816|68832.7|68812.7|133
1741647300000|2025-03-10 22:55:00|68835.5|68815.5|68849.8|68829.8|68859|68839|68835.5|68815.5|183
1741647600000|2025-03-10 23:00:00|68848.9|68828.9|68815.3|68795.3|68848.9|68828.9|68809.5|68789.5|182
1741647900000|2025-03-10 23:05:00|68815.4|68795.4|68810.4|68790.4|68815.9|68795.9|68795.4|68775.4|218
1741648200000|2025-03-10 23:10:00|68810.1|68790.1|68801.8|68781.8|68820.5|68800.5|68799.5|68779.5|216
1741648500000|2025-03-10 23:15:00|68801.5|68781.5|68824.4|68804.4|68824.4|68804.4|68800.3|68780.3|217
1741648800000|2025-03-10 23:20:00|68824.3|68804.3|68797.6|68782.6|68824.9|68804.9|68797.6|68780|224
1741649100000|2025-03-10 23:25:00|68798|68783|68802.9|68782.9|68806.2|68786.2|68797.1|68777.1|176
1741649400000|2025-03-10 23:30:00|68799.5|68779.5|68799.7|68784.7|68805.1|68785.1|68797.2|68777.2|224
1741649700000|2025-03-10 23:35:00|68800.1|68785.1|68807.5|68787.5|68808|68788|68794.9|68774.9|238
1741650000000|2025-03-10 23:40:00|68807.4|68787.4|68806.8|68786.8|68819.3|68799.3|68803.5|68783.5|219
1741650300000|2025-03-10 23:45:00|68806.9|68786.9|68803.6|68788.6|68809.8|68790.7|68802.2|68782.2|149
1741650600000|2025-03-10 23:50:00|68805.2|68790.2|68804.7|68784.7|68818|68798|68803.1|68783.1|197
1741650900000|2025-03-10 23:55:00|68805|68785|68819.9|68799.9|68827.4|68807.4|68801.7|68784.5|231
1741651200000|2025-03-11 00:00:00|68819.6|68799.6|68797|68777|68820.6|68801|68789.7|68771.7|323
1741651500000|2025-03-11 00:05:00|68796.8|68776.8|68783.7|68763.7|68799.1|68779.1|68761.3|68741.3|331
1741651800000|2025-03-11 00:10:00|68783.5|68763.5|68789|68769|68796.9|68776.9|68774.4|68758|328
1741652100000|2025-03-11 00:15:00|68789.1|68769.1|68782|68762|68798.9|68780.8|68777.5|68757.5|251
1741652400000|2025-03-11 00:20:00|68782.3|68762.3|68787|68767|68791.1|68771.1|68774.9|68756.7|254
1741652700000|2025-03-11 00:25:00|68787.1|68767.1|68777.8|68757.8|68798.1|68778.1|68777.8|68757.8|217
1741653000000|2025-03-11 00:30:00|68777.7|68757.7|68799.2|68779.2|68799.6|68779.6|68776.9|68756.9|295
1741653300000|2025-03-11 00:35:00|68799.1|68779.1|68782.4|68762.4|68803.2|68783.2|68781.3|68761.3|247
1741653600000|2025-03-11 00:40:00|68782.5|68762.5|68776.4|68756.4|68789.1|68769.1|68761.6|68741.6|330
1741653900000|2025-03-11 00:45:00|68776.5|68756.5|68784.3|68764.3|68791.7|68771.7|68768.3|68748.3|346
1741654200000|2025-03-11 00:50:00|68784|68764|68767.2|68747.2|68784.1|68764.1|68750|68730|500
1741654500000|2025-03-11 00:55:00|68771.7|68751.7|68744|68724|68772.7|68752.7|68731.6|68711.6|399
1741654800000|2025-03-11 01:00:00|68743.7|68723.7|68785.5|68765.5|68785.5|68765.5|68734.8|68714.8|447
1741655100000|2025-03-11 01:05:00|68785.1|68765.1|68770|68750|68785.8|68765.8|68752.8|68732.8|409
1741655400000|2025-03-11 01:10:00|68770.8|68750.8|68761.4|68741.4|68770.8|68751.1|68746.3|68726.4|363
1741655700000|2025-03-11 01:15:00|68761.2|68741.2|68761.2|68741.2|68778.5|68760.9|68753.3|68733.3|398
1741656000000|2025-03-11 01:20:00|68761.6|68741.6|68761.5|68741.5|68767.5|68750.3|68748.6|68731.1|340
1741656300000|2025-03-11 01:25:00|68762.2|68742.2|68767.6|68747.6|68778.9|68758.9|68757.8|68742|316
1741656600000|2025-03-11 01:30:00|68767.5|68747.5|68788.9|68768.9|68791.8|68771.8|68759.4|68739.4|403
1741656900000|2025-03-11 01:35:00|68789.6|68769.6|68777.3|68757.3|68793|68773|68768.9|68748.9|325
1741657200000|2025-03-11 01:40:00|68777.1|68757.1|68730.2|68710.2|68777.4|68757.4|68725|68705|362
1741657500000|2025-03-11 01:45:00|68730.5|68710.5|68720.3|68705.3|68733.9|68718.9|68715.1|68699.1|367
1741657800000|2025-03-11 01:50:00|68720.7|68705.7|68722.4|68702.4|68728.3|68712|68715.9|68699|295
1741658100000|2025-03-11 01:55:00|68722.1|68702.1|68703.7|68683.7|68722.1|68702.1|68699.6|68679.6|374
1741658400000|2025-03-11 02:00:00|68703.4|68683.4|68702.3|68687.3|68716.3|68698.9|68701.4|68681.4|334
1741658700000|2025-03-11 02:05:00|68702.4|68687.4|68692.3|68677.3|68713|68694.9|68690.1|68671.2|343
1741659000000|2025-03-11 02:10:00|68691.7|68676.7|68690.7|68675.7|68705|68685|68684.3|68667.7|377
1741659300000|2025-03-11 02:15:00|68690.4|68675.4|68704.8|68689.8|68706.1|68691.1|68689.3|68674.3|384
1741659600000|2025-03-11 02:20:00|68703.8|68688.8|68705.9|68690.9|68717.5|68702.5|68695.6|68680.6|309
1741659900000|2025-03-11 02:25:00|68709|68694|68714.1|68699.1|68721|68702.2|68705.9|68688.9|313
1741660200000|2025-03-11 02:30:00|68714.7|68699.7|68731.4|68716.4|68735.8|68716.7|68711.8|68696|374
1741660500000|2025-03-11 02:35:00|68731|68716|68728.1|68708.1|68732|68717|68719.1|68699.1|297
1741660800000|2025-03-11 02:40:00|68728.3|68708.3|68736.9|68721.9|68738|68723|68719.8|68699.8|265
1741661100000|2025-03-11 02:45:00|68737|68722|68746|68726|68752.5|68735.1|68731.6|68716.6|291
1741661400000|2025-03-11 02:50:00|68746.4|68726.4|68713.8|68698.8|68746.4|68726.4|68713.2|68698.2|262
1741661700000|2025-03-11 02:55:00|68713.5|68698.5|68713.1|68698.1|68718.2|68701.2|68700.8|68680.8|241
1741662000000|2025-03-11 03:00:00|68712.7|68697.7|68712|68697|68716.6|68698.2|68701.8|68684.9|363
1741662300000|2025-03-11 03:05:00|68711.7|68696.7|68703.6|68688.6|68714.5|68699.5|68699.3|68684.3|241
1741662600000|2025-03-11 03:10:00|68703.4|68688.4|68706.5|68691.5|68707.2|68692.2|68691|68671|239
1741662900000|2025-03-11 03:15:00|68706.2|68691.2|68731.2|68716.2|68754.3|68734.3|68706.2|68689.5|460
1741663200000|2025-03-11 03:20:00|68729.1|68714.1|68719.3|68699.3|68736.4|68718|68718.3|68698.3|320
1741663500000|2025-03-11 03:25:00|68719.5|68699.5|68752.2|68732.2|68752.6|68732.6|68715.7|68698.2|248
1741663800000|2025-03-11 03:30:00|68751.4|68731.4|68738.5|68723.5|68758.9|68740.9|68735.5|68718.7|237
1741664100000|2025-03-11 03:35:00|68738.3|68723.3|68731|68716|68738.7|68723.7|68727|68712|215
1741664400000|2025-03-11 03:40:00|68729.7|68714.7|68728|68713|68738|68723|68725.9|68709.3|234
1741664700000|2025-03-11 03:45:00|68727.4|68712.4|68752.1|68737.1|68755.3|68739.9|68727|68712|246
1741665000000|2025-03-11 03:50:00|68752.6|68737.6|68746.5|68731.5|68757.9|68742.9|68742.3|68727.3|199
1741665300000|2025-03-11 03:55:00|68746.3|68731.3|68722.8|68707.8|68746.9|68731.9|68721.1|68706.1|188
1741665600000|2025-03-11 04:00:00|68723.1|68708.1|68740.2|68725.2|68743.5|68727.2|68721.8|68706.8|210
1741665900000|2025-03-11 04:05:00|68742.7|68722.7|68727.9|68712.9|68747.9|68732.7|68727.1|68712.1|205
1741666200000|2025-03-11 04:10:00|68727.8|68712.8|68714.5|68699.5|68729.1|68714.1|68713.1|68698.1|151
1741666500000|2025-03-11 04:15:00|68714.4|68699.4|68715.4|68700.4|68718.1|68703.1|68707.8|68690.4|209
1741666800000|2025-03-11 04:20:00|68715.6|68700.6|68715.3|68700.3|68732.3|68717.3|68713.8|68697.3|170
1741667100000|2025-03-11 04:25:00|68715.9|68700.9|68710.6|68695.6|68716|68701|68707.2|68692.2|171
1741667400000|2025-03-11 04:30:00|68710.7|68695.7|68699|68679|68710.7|68695.7|68694.9|68674.9|161
1741667700000|2025-03-11 04:35:00|68698.8|68678.8|68688.7|68673.7|68699.2|68679.2|68677.9|68660.3|210
1741668000000|2025-03-11 04:40:00|68688.1|68673.1|68713.9|68693.9|68714.7|68695.7|68687.3|68672.3|255
1741668300000|2025-03-11 04:45:00|68713.6|68693.6|68729.8|68709.8|68731.3|68711.3|68706.1|68689.7|155
1741668600000|2025-03-11 04:50:00|68729.5|68709.5|68724.5|68709.5|68731.9|68716.9|68722.4|68704.5|153
1741668900000|2025-03-11 04:55:00|68725.1|68710.1|68722.8|68707.8|68725.9|68710.9|68711.9|68696.9|236
1741669200000|2025-03-11 05:00:00|68722.7|68707.7|68727.5|68712.5|68728.3|68713.3|68714.3|68699.3|293
1741669500000|2025-03-11 05:05:00|68726.8|68711.8|68757.1|68742.1|68757.3|68742.3|68726.8|68711.8|196
1741669800000|2025-03-11 05:10:00|68757.4|68742.4|68764.4|68749.4|68776.8|68761.8|68751.3|68736.3|318
1741670100000|2025-03-11 05:15:00|68764.7|68749.7|68785.7|68770.7|68787.7|68772.7|68761.6|68746.6|331
1741670400000|2025-03-11 05:20:00|68785.9|68770.9|68786.6|68771.6|68801.8|68786.8|68780.5|68765.5|228
1741670700000|2025-03-11 05:25:00|68786.4|68771.4|68784.1|68764.1|68794.8|68774.8|68780|68760|215
1741671000000|2025-03-11 05:30:00|68783.6|68763.6|68770.3|68755.3|68783.6|68763.6|68762.3|68747.3|236
1741671300000|2025-03-11 05:35:00|68770.1|68755.1|68797.2|68782.2|68797.6|68782.6|68768|68753|189
1741671600000|2025-03-11 05:40:00|68797.5|68782.5|68825.6|68810.6|68827.3|68812.3|68797.3|68782.3|306
1741671900000|2025-03-11 05:45:00|68825.5|68810.5|68818.8|68803.8|68840.9|68825.9|68818|68803|204
1741672200000|2025-03-11 05:50:00|68818.5|68803.5|68831.3|68816.3|68839.5|68824.5|68810|68795|226
1741672500000|2025-03-11 05:55:00|68831.2|68816.2|68823.9|68808.9|68834.1|68819.1|68822.5|68805|294
1741672800000|2025-03-11 06:00:00|68823.5|68808.5|68816.1|68801.1|68831.9|68816.9|68810|68795|318
1741673100000|2025-03-11 06:05:00|68816|68801|68821.7|68806.7|68824.7|68809.7|68807.9|68792.9|258
1741673400000|2025-03-11 06:10:00|68821.4|68806.4|68816.5|68801.5|68834.5|68819.5|68816.1|68801.1|270
1741673700000|2025-03-11 06:15:00|68816.2|68801.2|68793.4|68778.4|68833|68818|68784.4|68768.2|351
1741674000000|2025-03-11 06:20:00|68793.2|68778.2|68670.3|68655.3|68794.5|68779.5|68633.4|68613.4|845
1741674300000|2025-03-11 06:25:00|68669.3|68654.3|68675.1|68660.1|68696.2|68681.2|68631.6|68616.6|589
1741674600000|2025-03-11 06:30:00|68674.5|68659.5|68630.5|68610.5|68675.1|68660.1|68584|68569|725
1741674900000|2025-03-11 06:35:00|68630.7|68610.7|68658|68643|68663.8|68648.8|68619.8|68604.8|583
1741675200000|2025-03-11 06:40:00|68657.6|68642.6|68643.7|68628.7|68669.8|68654.8|68636|68621|448
1741675500000|2025-03-11 06:45:00|68644.1|68629.1|68651.3|68636.3|68674.6|68659.6|68640.6|68625.6|461
1741675800000|2025-03-11 06:50:00|68651.4|68636.4|68691.3|68676.3|68692.5|68677.5|68651.3|68636.3|408
1741676100000|2025-03-11 06:55:00|68692.9|68677.9|68706.1|68691.1|68719.3|68704.3|68692.9|68677.9|335
1741676400000|2025-03-11 07:00:00|68709.3|68694.3|68689.3|68674.3|68714|68699|68676.1|68661.1|692
1741676700000|2025-03-11 07:05:00|68689.1|68674.1|68643.6|68628.6|68697.6|68682.6|68630.3|68615.3|659
1741677000000|2025-03-11 07:10:00|68644|68629|68607.8|68592.8|68644.5|68629.5|68601.9|68586.9|677
1741677300000|2025-03-11 07:15:00|68607.9|68592.9|68618.2|68603.2|68623.4|68608.4|68587.2|68572.2|702
1741677600000|2025-03-11 07:20:00|68618|68603|68560.3|68545.3|68623.1|68608.1|68553.8|68538.8|746
1741677900000|2025-03-11 07:25:00|68560.8|68545.8|68585.2|68570.2|68591.9|68576.9|68551.1|68536.1|631
1741678200000|2025-03-11 07:30:00|68585|68570|68589.3|68574.3|68595.3|68580.3|68566.2|68551.2|632
1741678500000|2025-03-11 07:35:00|68588.9|68573.9|68526.3|68511.3|68605.1|68590.1|68518.8|68500.6|639
1741678800000|2025-03-11 07:40:00|68526.7|68511.7|68456.2|68441.2|68547.5|68532.5|68437.4|68419.5|844
1741679100000|2025-03-11 07:45:00|68457|68442|68449.8|68434.8|68480.8|68465.8|68425.1|68405.1|794
1741679400000|2025-03-11 07:50:00|68446.9|68431.9|68464.8|68449.8|68471.8|68456.8|68432.9|68416.5|740
1741679700000|2025-03-11 07:55:00|68464.6|68449.6|68488.5|68473.5|68493.7|68478.7|68432|68417|724
1741680000000|2025-03-11 08:00:00|68487.6|68472.6|68493.8|68478.8|68505.2|68490.2|68473.6|68458.6|859
1741680300000|2025-03-11 08:05:00|68494.4|68479.4|68508.7|68493.7|68523.1|68508.1|68469.9|68454.9|784
1741680600000|2025-03-11 08:10:00|68508.9|68493.9|68447.4|68432.4|68527.4|68512.4|68444.8|68429.8|769
1741680900000|2025-03-11 08:15:00|68448|68433|68418.7|68403.7|68465.6|68450.6|68408.8|68392.3|742
1741681200000|2025-03-11 08:20:00|68419|68404|68433.5|68418.5|68437|68422|68399.9|68384.9|633
1741681500000|2025-03-11 08:25:00|68430.8|68415.8|68412.5|68397.5|68431.1|68416.1|68406|68391|580
1741681800000|2025-03-11 08:30:00|68412.6|68397.6|68440.5|68425.5|68465.8|68450.8|68412.6|68397.6|730
1741682100000|2025-03-11 08:35:00|68440.3|68425.3|68437.4|68422.4|68451.7|68436.7|68427.6|68412.6|668
1741682400000|2025-03-11 08:40:00|68437.8|68422.8|68434.4|68419.4|68468.1|68453.1|68432|68417|683
1741682700000|2025-03-11 08:45:00|68434.3|68419.3|68366|68351|68435|68420|68337.5|68321.1|674
1741683000000|2025-03-11 08:50:00|68366.6|68351.6|68320.9|68305.9|68369.5|68353.9|68320.4|68305.4|664
1741683300000|2025-03-11 08:55:00|68321.5|68306.5|68324.6|68309.6|68346|68331|68312.8|68297.8|577
1741683600000|2025-03-11 09:00:00|68325|68310|68311.2|68296.2|68340.5|68325.5|68308.4|68293.4|670
1741683900000|2025-03-11 09:05:00|68311.4|68296.4|68357.2|68342.2|68367.5|68352.5|68301|68286|630
1741684200000|2025-03-11 09:10:00|68357.4|68342.4|68372.7|68357.7|68379.3|68364.3|68344.8|68329.8|586
1741684500000|2025-03-11 09:15:00|68373|68358|68415.8|68400.8|68424.1|68404.1|68371.2|68356.2|532
1741684800000|2025-03-11 09:20:00|68416|68401|68403.1|68388.1|68416.4|68401.4|68383.5|68368.5|452
1741685100000|2025-03-11 09:25:00|68403.3|68388.3|68400.4|68385.4|68406.4|68391.4|68387.1|68372.1|384
1741685400000|2025-03-11 09:30:00|68400.8|68385.8|68382.1|68367.1|68421|68406|68380.9|68365.9|434
1741685700000|2025-03-11 09:35:00|68381.8|68366.8|68430.3|68415.3|68444.5|68427.7|68381.8|68366.8|486
1741686000000|2025-03-11 09:40:00|68431.5|68416.5|68418.4|68403.4|68456|68441|68415.2|68400.2|511
1741686300000|2025-03-11 09:45:00|68418.5|68403.5|68327.4|68312.4|68428.9|68413.9|68320.5|68305.5|515
1741686600000|2025-03-11 09:50:00|68327.6|68312.6|68326.7|68311.7|68352.7|68337.7|68307.7|68292.7|600
1741686900000|2025-03-11 09:55:00|68327|68312|68376|68361|68377.9|68362.9|68313|68298|604
1741687200000|2025-03-11 10:00:00|68376.9|68361.9|68439.4|68424.4|68444.9|68429.9|68376.9|68361.9|620
1741687500000|2025-03-11 10:05:00|68438.7|68423.7|68455|68440|68461.7|68446.7|68423.6|68408.6|534
1741687800000|2025-03-11 10:10:00|68455.3|68440.3|68461.6|68446.6|68501.3|68481.4|68452.1|68437.1|504
1741688100000|2025-03-11 10:15:00|68467.9|68452.9|68490|68475|68490.4|68475.4|68453.9|68438.9|354
1741688400000|2025-03-11 10:20:00|68490.7|68475.7|68509.9|68494.9|68532.1|68517.1|68487.2|68472.2|437
1741688700000|2025-03-11 10:25:00|68510.3|68495.3|68500.4|68485.4|68524.1|68509.1|68499.8|68484.8|380
1741689000000|2025-03-11 10:30:00|68500.2|68485.2|68535.5|68520.5|68547.7|68527.7|68498.9|68483.9|468
1741689300000|2025-03-11 10:35:00|68535.8|68520.8|68488.6|68473.6|68536.8|68521.8|68488.6|68471.4|427
1741689600000|2025-03-11 10:40:00|68488.8|68473.8|68516.2|68501.2|68521.3|68504.4|68483.9|68468.9|437
1741689900000|2025-03-11 10:45:00|68516|68501|68450.1|68435.1|68517.9|68502.9|68449.8|68434.8|510
1741690200000|2025-03-11 10:50:00|68450.2|68435.2|68468.5|68453.5|68481.7|68466.7|68450.2|68435.2|411
1741690500000|2025-03-11 10:55:00|68468.4|68453.4|68499.9|68484.9|68512.9|68497.9|68458.4|68443.4|487
1741690800000|2025-03-11 11:00:00|68499.8|68484.8|68543.7|68528.7|68544.1|68528.8|68499.8|68484.8|638
1741691100000|2025-03-11 11:05:00|68544.9|68529.9|68501.9|68486.9|68557.6|68542.6|68501.1|68486.1|536
1741691400000|2025-03-11 11:10:00|68501.6|68486.6|68528.4|68513.4|68536.5|68518.4|68501.6|68486.6|389
1741691700000|2025-03-11 11:15:00|68528|68513|68503.1|68488.1|68533|68518|68500.3|68485.3|392
1741692000000|2025-03-11 11:20:00|68502|68487|68493.9|68478.9|68502|68487|68471.9|68456.9|336
1741692300000|2025-03-11 11:25:00|68494.1|68479.1|68466|68451|68499.2|68484.2|68461.4|68446.4|326
1741692600000|2025-03-11 11:30:00|68466.1|68451.1|68465.9|68450.9|68474.3|68459.3|68455|68440|428
1741692900000|2025-03-11 11:35:00|68467|68452|68463.2|68448.2|68475.7|68460.7|68450.5|68435.5|383
1741693200000|2025-03-11 11:40:00|68462.7|68447.7|68452.3|68437.3|68480.1|68465.1|68448.7|68433.7|369
1741693500000|2025-03-11 11:45:00|68453|68438|68473|68458|68476.7|68461.7|68441|68426|308
1741693800000|2025-03-11 11:50:00|68473.8|68458.8|68439.5|68424.5|68477.9|68462.9|68438.9|68423.9|360
1741694100000|2025-03-11 11:55:00|68440.1|68425.1|68408.3|68393.3|68450.7|68435.7|68407.8|68392.8|586
1741694400000|2025-03-11 12:00:00|68408.1|68393.1|68377.8|68362.8|68417.7|68402.7|68377.8|68362.8|732
1741694700000|2025-03-11 12:05:00|68378.1|68363.1|68407.7|68392.7|68408.5|68393.5|68349.4|68334.4|619
1741695000000|2025-03-11 12:10:00|68408|68393|68379.7|68364.7|68423.6|68408.6|68376.4|68361.4|620
1741695300000|2025-03-11 12:15:00|68379.8|68364.8|68401.2|68386.2|68414.6|68399.6|68379.8|68364.8|604
1741695600000|2025-03-11 12:20:00|68402.7|68387.7|68385.6|68370.6|68405.6|68390.6|68378.7|68363.7|507
1741695900000|2025-03-11 12:25:00|68385.5|68370.5|68389.7|68374.7|68401.3|68386.3|68382.8|68367.8|407
1741696200000|2025-03-11 12:30:00|68388.9|68373.9|68346.9|68331.9|68398.9|68383.9|68341.7|68326.7|660
1741696500000|2025-03-11 12:35:00|68346.5|68331.5|68348.1|68333.1|68361.4|68346.4|68337.2|68322.2|535
1741696800000|2025-03-11 12:40:00|68347.7|68332.7|68340.6|68325.6|68362.5|68347.5|68327.6|68312.6|493
1741697100000|2025-03-11 12:45:00|68340.5|68325.5|68334.8|68319.8|68342.1|68327.1|68318.6|68303.6|587
1741697400000|2025-03-11 12:50:00|68335.5|68320.5|68318.8|68303.8|68338.3|68323.3|68317.1|68302.1|499
1741697700000|2025-03-11 12:55:00|68318|68303|68321.7|68306.7|68342.9|68326|68307.4|68292.4|647
1741698000000|2025-03-11 13:00:00|68322.3|68307.3|68331.9|68316.9|68343.1|68326.6|68311|68295.4|689
1741698300000|2025-03-11 13:05:00|68332.2|68317.2|68357.3|68342.3|68360.2|68343|68328.5|68313.5|599
1741698600000|2025-03-11 13:10:00|68358.1|68343.1|68326.9|68311.9|68363.1|68348.1|68318|68303|623
1741698900000|2025-03-11 13:15:00|68327|68312|68327.7|68312.7|68349.9|68334.9|68315.4|68300.4|651
1741699200000|2025-03-11 13:20:00|68328.1|68313.1|68288.8|68273.8|68333.8|68318.8|68284.4|68269.4|587
1741699500000|2025-03-11 13:25:00|68289.1|68274.1|68285.5|68270.5|68298.4|68283.4|68285.5|68270.5|518
1741699800000|2025-03-11 13:30:00|68284.7|68269.7|68280.7|68265.7|68296.7|68281.7|68275.5|68260.5|612
1741700100000|2025-03-11 13:35:00|68280.8|68265.8|68298|68283|68303.2|68288.2|68267.7|68252.7|652
1741700400000|2025-03-11 13:40:00|68296.7|68281.7|68249.1|68234.1|68300.2|68285.2|68244.5|68229.5|694
1741700700000|2025-03-11 13:45:00|68251.4|68236.4|68264|68249|68266|68251|68237.7|68222.7|602
1741701000000|2025-03-11 13:50:00|68263.7|68248.7|68300.8|68285.8|68303.1|68288.1|68263.4|68248.4|666
1741701300000|2025-03-11 13:55:00|68300.5|68285.5|68312|68287.7|68320.9|68305.9|68277|68262|626
1741701600000|2025-03-11 14:00:00|68311.7|68285.9|68377.8|68362.8|68389.9|68374.8|68311.7|68285.9|1060
1741701900000|2025-03-11 14:05:00|68384.4|68369.4|68366|68351|68384.9|68369.9|68304|68289|890
1741702200000|2025-03-11 14:10:00|68365.8|68350.8|68363.3|68348.3|68429.6|68414.6|68351|68336|874
1741702500000|2025-03-11 14:15:00|68363.6|68348.6|68355.7|68340.7|68371.9|68356.9|68333.2|68318.2|870
1741702800000|2025-03-11 14:20:00|68355.5|68340.5|68391.1|68376.1|68411.1|68396.1|68337|68322|847
1741703100000|2025-03-11 14:25:00|68391.2|68376.2|68429.6|68414.6|68463.5|68445.5|68372.2|68357.2|848
1741703400000|2025-03-11 14:30:00|68430.1|68415.1|68409.9|68394.9|68430.9|68415.9|68381.6|68366.6|768
1741703700000|2025-03-11 14:35:00|68409.4|68394.4|68399.8|68384.8|68425.7|68410.7|68384|68369|692
1741704000000|2025-03-11 14:40:00|68400.5|68385.5|68373.4|68358.4|68401.6|68385.5|68366.8|68351.8|719
1741704300000|2025-03-11 14:45:00|68373.8|68358.8|68327.7|68312.7|68375.9|68360.9|68318.2|68303.2|771
1741704600000|2025-03-11 14:50:00|68327.6|68312.6|68317.1|68302.1|68338.2|68323.2|68317|68302|680
1741704900000|2025-03-11 14:55:00|68317.5|68302.5|68313.4|68298.4|68358.2|68343.2|68310|68295|687
1741705200000|2025-03-11 15:00:00|68312.3|68297.3|68298.7|68283.7|68330.9|68315.9|68297.7|68281.9|734
1741705500000|2025-03-11 15:05:00|68298.9|68283.9|68311.2|68296.2|68318.8|68303.8|68291.5|68276.5|582
1741705800000|2025-03-11 15:10:00|68311.6|68296.6|68319.5|68304.5|68355.8|68340.8|68311.4|68296.4|623
1741706100000|2025-03-11 15:15:00|68319|68304|68323|68308|68342.5|68327.5|68304|68289|720
1741706400000|2025-03-11 15:20:00|68323.3|68308.3|68311.6|68296.6|68329.2|68314.2|68302.6|68287.6|680
1741706700000|2025-03-11 15:25:00|68310.9|68295.9|68323.4|68308.4|68340.1|68325.1|68298.5|68283.5|679
1741707000000|2025-03-11 15:30:00|68325|68310|68315.6|68300.6|68336.5|68321.5|68310.7|68295.7|631
1741707300000|2025-03-11 15:35:00|68315.4|68300.4|68299.1|68284.1|68336.3|68321.3|68298.1|68283.1|601
1741707600000|2025-03-11 15:40:00|68298.8|68283.8|68292.3|68277.3|68314.8|68299.8|68290.8|68275.8|551
1741707900000|2025-03-11 15:45:00|68292.4|68277.4|68306.8|68291.8|68320.6|68305.6|68292|68277|516
1741708200000|2025-03-11 15:50:00|68307.6|68292.6|68257.6|68242.6|68324.2|68309.2|68254.1|68239.1|619
1741708500000|2025-03-11 15:55:00|68257.8|68242.8|68260.6|68245.6|68273.6|68258.6|68250.9|68235.9|724
1741708800000|2025-03-11 16:00:00|68262.1|68247.1|68281.9|68266.9|68293.1|68278.1|68259.4|68244.4|670
1741709100000|2025-03-11 16:05:00|68282.1|68267.1|68305.8|68290.8|68307.5|68292.5|68281.8|68266.8|546
1741709400000|2025-03-11 16:10:00|68306.1|68291.1|68281.5|68266.5|68318.5|68303.5|68278.6|68263.6|542
1741709700000|2025-03-11 16:15:00|68281.7|68266.7|68250.5|68235.5|68290.8|68275.8|68248.7|68233.7|458
1741710000000|2025-03-11 16:20:00|68250.3|68235.3|68286.4|68271.4|68286.4|68271.4|68246.9|68231.9|420
1741710300000|2025-03-11 16:25:00|68286.5|68271.5|68288.4|68273.4|68289.7|68274.7|68267.4|68252.4|400
1741710600000|2025-03-11 16:30:00|68288.8|68273.8|68282|68267|68303.8|68288.8|68276.5|68261.5|489
1741710900000|2025-03-11 16:35:00|68282.2|68267.2|68278.8|68263.8|68285.7|68270.7|68265.6|68250.6|420
1741711200000|2025-03-11 16:40:00|68280.3|68265.3|68270.3|68255.3|68289|68274|68258.2|68243.2|416
1741711500000|2025-03-11 16:45:00|68270.6|68255.6|68276.1|68261.1|68287.9|68272.9|68263.9|68248.9|326
1741711800000|2025-03-11 16:50:00|68275.1|68260.1|68256|68241|68276.6|68261.6|68253.2|68238.2|429
1741712100000|2025-03-11 16:55:00|68255.8|68240.8|68272.6|68257.6|68273.8|68258.8|68253|68238|417
1741712400000|2025-03-11 17:00:00|68272.9|68257.9|68264.1|68249.1|68279|68264|68261.8|68246.8|469
1741712700000|2025-03-11 17:05:00|68264.4|68249.4|68254|68239|68272.9|68257.9|68250.9|68235.9|348
1741713000000|2025-03-11 17:10:00|68253.7|68238.7|68240.4|68225.4|68254.2|68239.2|68231.9|68216.9|408
1741713300000|2025-03-11 17:15:00|68241.2|68226.2|68257.7|68242.7|68260.5|68245.5|68239.2|68224.2|398
1741713600000|2025-03-11 17:20:00|68256.8|68241.8|68243.3|68228.3|68257.2|68242.2|68240.1|68225.1|369
1741713900000|2025-03-11 17:25:00|68243.5|68228.5|68251.1|68236.1|68266.5|68251.5|68241.2|68226.2|361
1741714200000|2025-03-11 17:30:00|68250.8|68235.8|68260.1|68245.1|68260.5|68245.5|68230|68210|464
1741714500000|2025-03-11 17:35:00|68259.5|68244.5|68258.9|68243.9|68265.4|68250.4|68254.4|68239.4|264
1741714800000|2025-03-11 17:40:00|68259.2|68244.2|68265|68250|68265.7|68250.7|68248.4|68233.4|323
1741715100000|2025-03-11 17:45:00|68264.9|68249.9|68245.2|68230.2|68264.9|68249.9|68240.7|68223.8|366
1741715400000|2025-03-11 17:50:00|68245|68230|68252.8|68237.8|68253.1|68238.1|68233.5|68214.4|285
1741715700000|2025-03-11 17:55:00|68252.6|68237.6|68223.8|68203.8|68264.6|68244.6|68214.7|68199.3|412
1741716000000|2025-03-11 18:00:00|68221.8|68201.8|68199|68184|68221.8|68201.8|68179.8|68164.8|654
1741716300000|2025-03-11 18:05:00|68199.2|68184.2|68204.9|68189.9|68231.2|68216.2|68198.9|68183.9|466
1741716600000|2025-03-11 18:10:00|68200.9|68185.9|68158.5|68143.5|68203.3|68188.3|68149.8|68134.8|614
1741716900000|2025-03-11 18:15:00|68158.1|68143.1|68167.5|68152.5|68177.6|68162.6|68146.3|68131.3|460
1741717200000|2025-03-11 18:20:00|68167.2|68152.2|68164.2|68149.2|68171.5|68156.5|68139.7|68124.7|424
1741717500000|2025-03-11 18:25:00|68165.6|68150.6|68174.8|68159.8|68179|68164|68163.7|68148.7|432
1741717800000|2025-03-11 18:30:00|68175|68160|68199.4|68179.4|68205.7|68185.7|68174.6|68159.6|428
1741718100000|2025-03-11 18:35:00|68199.9|68179.9|68203.5|68188.5|68207.3|68192.3|68192.1|68172.1|382
1741718400000|2025-03-11 18:40:00|68202.7|68187.7|68177.5|68157.5|68208.6|68191.5|68168|68150.2|642
1741718700000|2025-03-11 18:45:00|68175.9|68155.9|68216.5|68201.5|68221.9|68203.2|68168|68148|727
1741719000000|2025-03-11 18:50:00|68216.4|68201.4|68269.7|68254.7|68273.2|68258|68216.1|68201.1|535
1741719300000|2025-03-11 18:55:00|68269.5|68254.5|68244|68229|68279|68264|68239|68224|497
1741719600000|2025-03-11 19:00:00|68245.5|68230.5|68237.7|68222.7|68255.4|68240.4|68236.8|68221.8|507
1741719900000|2025-03-11 19:05:00|68238.5|68223.5|68249.4|68234.4|68257|68242|68224.7|68207.7|580
1741720200000|2025-03-11 19:10:00|68250.4|68235.4|68253.8|68238.8|68262.1|68247.1|68246.8|68231.8|510
1741720500000|2025-03-11 19:15:00|68254|68239|68247.3|68232.3|68266.6|68251.6|68247|68232|390
1741720800000|2025-03-11 19:20:00|68248.1|68233.1|68253.4|68238.4|68253.6|68238.6|68237.7|68222.7|381
1741721100000|2025-03-11 19:25:00|68257.8|68242.8|68265.3|68250.3|68270.6|68255.6|68252|68237|320
1741721400000|2025-03-11 19:30:00|68263.9|68248.9|68240.5|68225.5|68265.4|68250.4|68237|68222|345
1741721700000|2025-03-11 19:35:00|68243.3|68228.3|68258.6|68238.6|68259.2|68239.2|68239.8|68224.8|259
1741722000000|2025-03-11 19:40:00|68259.1|68239.1|68262.1|68247.1|68264.2|68247.2|68256.7|68236.7|227
1741722300000|2025-03-11 19:45:00|68262.2|68247.2|68262.2|68242.2|68263.9|68248.8|68255.6|68240.3|178
1741722600000|2025-03-11 19:50:00|68262.4|68242.4|68271.3|68256.3|68292.2|68272.2|68261|68241|316
1741722900000|2025-03-11 19:55:00|68271.2|68256.2|68314.3|68299.3|68315.2|68300.2|68270.9|68255.9|349
1741723200000|2025-03-11 20:00:00|68312.8|68297.8|68308.1|68293.1|68324.1|68309.1|68307.8|68292.8|197
1741723500000|2025-03-11 20:05:00|68308.2|68293.2|68322.2|68302.2|68324.3|68307.3|68308.2|68293.2|119
1741723800000|2025-03-11 20:10:00|68322|68302|68345.6|68325.6|68349.9|68329.9|68319.1|68301.3|135
1741724100000|2025-03-11 20:15:00|68345.8|68325.8|68345.3|68325.3|68345.8|68325.8|68334.7|68314.7|90
1741724400000|2025-03-11 20:20:00|68345.8|68325.8|68357.8|68342.8|68362|68342.8|68345.7|68325.8|125
1741724700000|2025-03-11 20:25:00|68357.5|68342.5|68364.7|68344.7|68364.9|68346.2|68352.2|68337.2|123
1741725000000|2025-03-11 20:30:00|68364.9|68344.9|68364.1|68344.1|68379.1|68359.1|68364.1|68344.1|103
1741725300000|2025-03-11 20:35:00|68363.9|68343.9|68340.8|68320.8|68363.9|68343.9|68340.7|68320.7|81
1741725600000|2025-03-11 20:40:00|68340.6|68320.6|68332.4|68312.4|68340.6|68320.6|68328.4|68310.8|80
1741725900000|2025-03-11 20:45:00|68332.5|68312.5|68336.5|68316.5|68341.4|68321.4|68330.3|68310.3|105
1741726200000|2025-03-11 20:50:00|68336.9|68316.9|68328.3|68308.3|68337.6|68317.6|68324.9|68304.9|160
1741726500000|2025-03-11 20:55:00|68328.8|68308.8|68323.9|68295.3|68331.6|68311.4|68317.5|68294.9|83
1741726800000|2025-03-11 21:00:00|68323.7|68295.5|68324.6|68270.8|68332.7|68295.7|68320|68261.4|59
1741727100000|2025-03-11 21:05:00|68324.2|68271|68354|68303.7|68356.2|68303.7|68324.2|68268.1|82
1741727400000|2025-03-11 21:10:00|68354.1|68303.8|68341.2|68304.7|68354.1|68314.5|68334.3|68302.1|116
1741727700000|2025-03-11 21:15:00|68340.8|68305.1|68336.9|68309.9|68342.1|68309.9|68336.9|68304.5|114
1741728000000|2025-03-11 21:20:00|68336.8|68308.2|68361|68310.9|68407.7|68323.5|68334.4|68305.6|149
1741728300000|2025-03-11 21:25:00|68360.9|68311|68363.4|68327.3|68371.6|68338.3|68350.3|68307|151
1741728600000|2025-03-11 21:30:00|68363.2|68327.5|68347.4|68320.2|68367|68328.2|68347.4|68316|180
1741728900000|2025-03-11 21:35:00|68358.5|68320|68356.7|68324.6|68366|68326.1|68353.9|68317.9|169
1741729200000|2025-03-11 21:40:00|68357.7|68324|68351.9|68318.2|68360.1|68324.4|68347.4|68308.7|175
1741729500000|2025-03-11 21:45:00|68351.4|68318.5|68367|68328.1|68368.8|68332.5|68347.5|68318.5|222
1741729800000|2025-03-11 21:50:00|68367.1|68328|68375.7|68323.1|68376.6|68328.7|68366.6|68321.4|149
1741730100000|2025-03-11 21:55:00|68375.6|68323.2|68365.9|68334.6|68376.2|68334.6|68365.9|68321.1|116
1741730400000|2025-03-11 22:00:00|68369.5|68332.4|68341|68317.5|68369.5|68335|68341|68314.2|277
1741730700000|2025-03-11 22:05:00|68339.9|68318.6|68340.6|68312.6|68353.8|68328.4|68338.9|68312.6|193
1741731000000|2025-03-11 22:10:00|68342|68311.4|68326.8|68306.8|68342|68312.5|68323.7|68297.7|164
1741731300000|2025-03-11 22:15:00|68326.9|68306.9|68339.2|68319.2|68350|68326|68326.8|68305.6|215
1741731600000|2025-03-11 22:20:00|68338.7|68318.7|68344.5|68324.4|68346.6|68325|68332.3|68312.3|183
1741731900000|2025-03-11 22:25:00|68344.4|68324.3|68340.7|68320.7|68345.5|68325.5|68336|68316|103
1741732200000|2025-03-11 22:30:00|68340.6|68320.6|68343.1|68322.4|68345.8|68325.3|68339.1|68319.1|153
1741732500000|2025-03-11 22:35:00|68342.7|68322.7|68348.8|68328.8|68352.4|68331.5|68340.2|68321.6|180
1741732800000|2025-03-11 22:40:00|68348.9|68328.9|68352.6|68331.4|68352.6|68332|68346.2|68326.1|132
1741733100000|2025-03-11 22:45:00|68353.4|68331.3|68338.7|68318.7|68353.4|68332.3|68335.5|68315.5|140
1741733400000|2025-03-11 22:50:00|68338.6|68318.6|68338.9|68318.9|68340|68320|68334|68314|130
1741733700000|2025-03-11 22:55:00|68338.8|68318.8|68338|68318|68340.3|68321.9|68336.2|68317.3|103
1741734000000|2025-03-11 23:00:00|68338.3|68318.3|68344.1|68324.1|68347|68327|68337|68317|168
1741734300000|2025-03-11 23:05:00|68344|68324|68337.9|68317.9|68348.2|68328.2|68336|68316|113
1741734600000|2025-03-11 23:10:00|68337.8|68317.8|68328.7|68308.7|68337.8|68317.8|68323.7|68304.2|106
1741734900000|2025-03-11 23:15:00|68328.6|68308.6|68346.3|68326.3|68352.4|68333.5|68328.6|68308.6|131
1741735200000|2025-03-11 23:20:00|68346.9|68326.9|68344.3|68324.3|68352.6|68332.6|68342.2|68322.2|136
1741735500000|2025-03-11 23:25:00|68343.6|68323.6|68331.9|68311.9|68343.6|68323.6|68330.3|68310.3|126
1741735800000|2025-03-11 23:30:00|68332|68312|68328.4|68308.4|68340.7|68320.7|68328.3|68308.3|145
1741736100000|2025-03-11 23:35:00|68328.3|68308.3|68343.7|68323.7|68344.6|68324.6|68328.3|68308.3|101
1741736400000|2025-03-11 23:40:00|68343.6|68323.6|68338.7|68318.7|68343.6|68323.6|68334.6|68314.6|98
1741736700000|2025-03-11 23:45:00|68338|68318|68343.5|68323.5|68345.3|68325.3|68337.4|68317.4|118
1741737000000|2025-03-11 23:50:00|68343.2|68323.2|68341.1|68321.1|68343.2|68323.2|68332.9|68315|136
1741737300000|2025-03-11 23:55:00|68340.9|68320.9|68348.6|68328.6|68351.3|68331.3|68338.7|68318.7|141
1741737600000|2025-03-12 00:00:00|68347.5|68327.5|68355.2|68340.2|68357.6|68340.3|68337.1|68317.1|245
1741737900000|2025-03-12 00:05:00|68355.5|68340.5|68350.3|68330.3|68357.1|68342.1|68338.5|68318.5|246
1741738200000|2025-03-12 00:10:00|68350.5|68330.5|68355.5|68340.5|68357.1|68342.1|68341.5|68326.5|180
1741738500000|2025-03-12 00:15:00|68355.7|68340.7|68353.2|68338.2|68360.2|68345.2|68344.6|68324.6|203
1741738800000|2025-03-12 00:20:00|68353.3|68338.3|68353.6|68338.6|68357.5|68342.5|68349|68334|181
1741739100000|2025-03-12 00:25:00|68353.7|68338.7|68354.5|68339.5|68357|68342|68351.3|68336.3|155
1741739400000|2025-03-12 00:30:00|68354.7|68339.7|68366|68346|68374.2|68359.2|68354.5|68339.5|207
1741739700000|2025-03-12 00:35:00|68366.2|68346.2|68378.1|68363.1|68378.1|68363.1|68361|68345.9|186
1741740000000|2025-03-12 00:40:00|68378.5|68363.5|68380.9|68365.9|68386.5|68371.5|68376.8|68360|166
1741740300000|2025-03-12 00:45:00|68381.1|68366.1|68383.7|68368.7|68397.2|68382.2|68380.8|68365.8|221
1741740600000|2025-03-12 00:50:00|68384.1|68369.1|68376.2|68361.2|68387|68372|68375.3|68359.3|269
1741740900000|2025-03-12 00:55:00|68376.6|68361.6|68378.1|68363.1|68385|68370|68373.7|68356.9|264
1741741200000|2025-03-12 01:00:00|68377.9|68362.9|68380.3|68365.3|68382.8|68367.8|68364.1|68346.9|299
1741741500000|2025-03-12 01:05:00|68380.2|68365.2|68389.4|68374.4|68393.4|68378.4|68377.8|68362.8|253
1741741800000|2025-03-12 01:10:00|68389.6|68374.6|68393.7|68373.7|68397.9|68379.8|68386.7|68371.7|183
1741742100000|2025-03-12 01:15:00|68393.4|68373.4|68390.9|68375.9|68395.2|68379.3|68380.3|68365|285
1741742400000|2025-03-12 01:20:00|68391.1|68376.1|68371.5|68356.5|68391.8|68376.8|68370.5|68353.9|218
1741742700000|2025-03-12 01:25:00|68371.7|68356.7|68361.8|68346.8|68374.9|68359.9|68355.1|68340.1|196
1741743000000|2025-03-12 01:30:00|68362|68347|68352.5|68337.5|68369.9|68354.9|68351.7|68336.7|329
1741743300000|2025-03-12 01:35:00|68352.7|68337.7|68355.3|68340.3|68358.8|68343.8|68337.9|68322.9|274
1741743600000|2025-03-12 01:40:00|68355.7|68340.7|68372.6|68357.6|68375.8|68360.8|68354.3|68339.3|274
1741743900000|2025-03-12 01:45:00|68372.3|68357.3|68376.4|68361.4|68378.5|68363.5|68367.7|68352.7|296
1741744200000|2025-03-12 01:50:00|68376.9|68361.9|68384|68369|68389.9|68374.9|68376.9|68361.9|244
1741744500000|2025-03-12 01:55:00|68383.5|68368.5|68394|68379|68395.7|68380.7|68383.1|68368.1|295
1741744800000|2025-03-12 02:00:00|68393.4|68378.4|68378.3|68363.3|68397.9|68382.9|68376.5|68361.5|355
1741745100000|2025-03-12 02:05:00|68379.2|68364.2|68378.4|68363.4|68384.1|68369.1|68371.2|68356.2|316
1741745400000|2025-03-12 02:10:00|68378.3|68363.3|68367.7|68352.7|68378.3|68363.3|68363.6|68348.6|251
1741745700000|2025-03-12 02:15:00|68368.8|68353.8|68382.9|68367.9|68385.3|68370.3|68361.8|68346.8|246
1741746000000|2025-03-12 02:20:00|68383|68368|68392.1|68377.1|68396.6|68381.6|68382.8|68367.8|185
1741746300000|2025-03-12 02:25:00|68392.3|68377.3|68395.9|68380.9|68398.4|68383.4|68387|68372|178
1741746600000|2025-03-12 02:30:00|68396.4|68381.4|68387.2|68372.2|68397.6|68382.6|68384|68368.8|214
1741746900000|2025-03-12 02:35:00|68388.2|68373.2|68394.9|68379.9|68395.2|68380.2|68385.9|68370.9|213
1741747200000|2025-03-12 02:40:00|68394.7|68379.7|68397|68382|68401.6|68386.6|68390.2|68375.2|131
1741747500000|2025-03-12 02:45:00|68397.2|68382.2|68396.3|68381.3|68398|68383|68388.6|68373.6|146
1741747800000|2025-03-12 02:50:00|68396.2|68381.2|68406.6|68391.6|68407.7|68392.7|68395.2|68380.2|135
1741748100000|2025-03-12 02:55:00|68407.4|68392.4|68412.4|68392.4|68413.1|68395.8|68403.6|68388.6|140
1741748400000|2025-03-12 03:00:00|68413|68393|68408.7|68393.7|68413.3|68394.8|68404.7|68386|190
1741748700000|2025-03-12 03:05:00|68408.6|68393.6|68415.4|68400.4|68415.9|68400.9|68406.4|68391.4|124
1741749000000|2025-03-12 03:10:00|68415.1|68400.1|68422|68407|68423.6|68408.6|68407.8|68392.8|202
1741749300000|2025-03-12 03:15:00|68422.2|68407.2|68431.8|68416.8|68432.5|68417.5|68414.7|68399.7|185
1741749600000|2025-03-12 03:20:00|68431.9|68416.9|68451.8|68431.8|68454.3|68434.3|68431.9|68416.9|233
1741749900000|2025-03-12 03:25:00|68451.9|68431.9|68435.8|68420.8|68454|68434|68430.5|68415.5|140
1741750200000|2025-03-12 03:30:00|68436.1|68421.1|68455.4|68435.4|68455.5|68436.2|68436.1|68421.1|120
1741750500000|2025-03-12 03:35:00|68455.5|68435.5|68451.7|68431.7|68455.5|68437.7|68449.6|68431.2|85
1741750800000|2025-03-12 03:40:00|68448.9|68433.9|68454.1|68434.1|68455.1|68439|68448.4|68433.4|102
1741751100000|2025-03-12 03:45:00|68451.3|68436.3|68454.2|68439.2|68457.4|68442.4|68446.3|68431.3|132
1741751400000|2025-03-12 03:50:00|68454.3|68439.3|68452.2|68437.2|68458.7|68443|68450.9|68434.4|192
1741751700000|2025-03-12 03:55:00|68452.1|68437.1|68451.7|68436.7|68452.2|68437.2|68446.7|68430.3|163
1741752000000|2025-03-12 04:00:00|68451.2|68436.2|68451.5|68436.5|68454.3|68436.9|68443.9|68428.9|145
1741752300000|2025-03-12 04:05:00|68451.6|68436.6|68457.8|68442.8|68460.3|68445.1|68450.7|68435.7|144
1741752600000|2025-03-12 04:10:00|68458.4|68443.4|68452.7|68432.7|68460.3|68443.4|68447.3|68432.3|160
1741752900000|2025-03-12 04:15:00|68452.8|68432.8|68448.8|68433.8|68456.7|68439.6|68443.6|68428.6|158
1741753200000|2025-03-12 04:20:00|68448.9|68433.9|68424.8|68409.8|68449.3|68434.3|68424.5|68409.5|175
1741753500000|2025-03-12 04:25:00|68424.7|68409.7|68423.5|68408.5|68426.8|68411.8|68418|68403|142
1741753800000|2025-03-12 04:30:00|68423.8|68408.8|68444|68429|68448|68433|68423.8|68408.8|205
1741754100000|2025-03-12 04:35:00|68443.9|68428.9|68426.2|68411.2|68448.5|68433.5|68425.6|68410.6|200
1741754400000|2025-03-12 04:40:00|68426.3|68411.3|68431.7|68416.7|68431.9|68416.9|68419.4|68404.4|172
1741754700000|2025-03-12 04:45:00|68431.3|68416.3|68425.9|68410.9|68432.4|68417.4|68424.9|68409.9|151
1741755000000|2025-03-12 04:50:00|68425.7|68410.7|68425.1|68410.1|68426.2|68411.2|68417.3|68402.3|197
1741755300000|2025-03-12 04:55:00|68424.7|68409.7|68440.7|68425.7|68448.8|68430.6|68418.3|68403.3|188
1741755600000|2025-03-12 05:00:00|68440.5|68425.5|68446.7|68431.7|68461|68442.7|68440|68425|296
1741755900000|2025-03-12 05:05:00|68446.9|68431.9|68452.1|68437.1|68454.9|68439.9|68443|68428|142
1741756200000|2025-03-12 05:10:00|68451.8|68436.8|68452.7|68437.7|68464.3|68449.3|68449.2|68434.2|203
1741756500000|2025-03-12 05:15:00|68452.9|68437.9|68458.6|68443.6|68458.8|68443.8|68448.4|68433.4|137
1741756800000|2025-03-12 05:20:00|68458.8|68443.8|68456.8|68441.8|68460.1|68445.1|68446.1|68431.1|213
1741757100000|2025-03-12 05:25:00|68456.7|68441.7|68459.9|68444.9|68461|68446|68447.6|68432.6|167
1741757400000|2025-03-12 05:30:00|68457.3|68442.3|68448.4|68433.4|68457.3|68442.3|68445.8|68430.8|263
1741757700000|2025-03-12 05:35:00|68448.2|68433.2|68436.3|68421.3|68452.8|68437.8|68430.8|68415.8|278
1741758000000|2025-03-12 05:40:00|68436.5|68421.5|68425.3|68410.3|68441.4|68426.4|68421.5|68406.5|277
1741758300000|2025-03-12 05:45:00|68424.8|68409.8|68418.4|68403.4|68431.4|68416.4|68418.4|68403.4|222
1741758600000|2025-03-12 05:50:00|68417.8|68402.8|68412|68397|68419.2|68404.2|68410.6|68395.6|219
1741758900000|2025-03-12 05:55:00|68411.2|68396.2|68411.6|68396.6|68423.6|68408.6|68407.2|68392.2|299
1741759200000|2025-03-12 06:00:00|68411.7|68396.7|68408.3|68388.3|68417.4|68402.4|68406.8|68386.8|229
1741759500000|2025-03-12 06:05:00|68408.1|68388.1|68384.6|68364.6|68410.9|68395.9|68380.6|68361.3|265
1741759800000|2025-03-12 06:10:00|68384.5|68364.5|68401.1|68381.1|68404.5|68385.9|68382.3|68364.3|207
1741760100000|2025-03-12 06:15:00|68401.6|68381.6|68405.2|68390.2|68411.8|68396.8|68398.1|68378.1|296
1741760400000|2025-03-12 06:20:00|68405.4|68390.4|68422.1|68407.1|68422.2|68407.2|68401.8|68386.8|317
1741760700000|2025-03-12 06:25:00|68421.8|68406.8|68411.3|68396.3|68423.6|68408.6|68410.2|68395.2|310
1741761000000|2025-03-12 06:30:00|68410.6|68395.6|68424|68409|68428.9|68413.9|68407.1|68388.5|337
1741761300000|2025-03-12 06:35:00|68424.2|68409.2|68425.8|68410.8|68430.2|68415.2|68409.7|68394.7|319
1741761600000|2025-03-12 06:40:00|68425.6|68410.6|68424.8|68409.8|68429.7|68414.7|68414.7|68399.7|296
1741761900000|2025-03-12 06:45:00|68424.5|68409.5|68451.2|68436.2|68456.8|68441.8|68419|68404|304
1741762200000|2025-03-12 06:50:00|68451.4|68436.4|68460.6|68445.6|68464.2|68449.2|68439.7|68424.7|340
1741762500000|2025-03-12 06:55:00|68460.3|68445.3|68482.2|68467.2|68484|68469|68449.3|68434.3|364
1741762800000|2025-03-12 07:00:00|68482|68467|68505.2|68490.2|68507.7|68492.7|68464.8|68449.8|610
1741763100000|2025-03-12 07:05:00|68505.3|68490.3|68502.8|68487.8|68512.7|68497.7|68486.9|68471.9|552
1741763400000|2025-03-12 07:10:00|68503|68488|68464.1|68449.1|68507|68492|68458.8|68443.8|606
1741763700000|2025-03-12 07:15:00|68464.4|68449.4|68474.8|68459.8|68490.5|68475.5|68453.9|68438.9|561
1741764000000|2025-03-12 07:20:00|68475.4|68460.4|68477.4|68462.4|68501.7|68486.7|68475.3|68460.3|531
1741764300000|2025-03-12 07:25:00|68477.5|68462.5|68468.7|68453.7|68479.8|68464.8|68448.6|68433.6|538
1741764600000|2025-03-12 07:30:00|68469.1|68454.1|68466.3|68451.3|68478.1|68463.1|68453.2|68437.8|587
1741764900000|2025-03-12 07:35:00|68466.5|68451.5|68455.7|68440.7|68485|68470|68447.5|68432.5|526
1741765200000|2025-03-12 07:40:00|68455.8|68440.8|68437.5|68422.5|68460.4|68445.4|68422.5|68407.5|543
1741765500000|2025-03-12 07:45:00|68437.4|68422.4|68484.5|68469.5|68489.6|68474.6|68437.4|68422.4|541
1741765800000|2025-03-12 07:50:00|68484|68469|68472.4|68457.4|68484.2|68469.2|68456.3|68441.3|546
1741766100000|2025-03-12 07:55:00|68472.5|68457.5|68424.9|68409.9|68476.1|68461.1|68415.6|68400.6|675
1741766400000|2025-03-12 08:00:00|68425.1|68410.1|68399.7|68384.7|68448.3|68433.3|68392.8|68376.2|776
1741766700000|2025-03-12 08:05:00|68399.4|68384.4|68417|68402|68417|68402|68386.5|68371.5|692
1741767000000|2025-03-12 08:10:00|68416.8|68401.8|68403.2|68388.2|68445|68425|68401.8|68386.8|727
1741767300000|2025-03-12 08:15:00|68403.5|68388.5|68380|68365|68403.5|68388.5|68371.8|68356.8|723
1741767600000|2025-03-12 08:20:00|68379.8|68364.8|68361.3|68346.3|68384.8|68369.8|68353.2|68338.2|628
1741767900000|2025-03-12 08:25:00|68361.5|68346.5|68376.9|68361.9|68384|68369|68361.4|68346.4|582
1741768200000|2025-03-12 08:30:00|68377.4|68362.4|68381.5|68366.5|68389.4|68374.4|68361.7|68346.7|568
1741768500000|2025-03-12 08:35:00|68381.1|68366.1|68337.3|68322.3|68381.9|68366.9|68337.3|68322.3|639
1741768800000|2025-03-12 08:40:00|68337.1|68322.1|68336.6|68321.6|68345.8|68330.5|68320.8|68305.8|568
1741769100000|2025-03-12 08:45:00|68336.8|68321.8|68387.7|68372.7|68394.2|68374.2|68333.6|68318.6|739
1741769400000|2025-03-12 08:50:00|68384.2|68369.2|68327.5|68312.5|68397.3|68380.4|68310.6|68295.6|909
1741769700000|2025-03-12 08:55:00|68323.6|68308.6|68301.5|68286.5|68333.5|68318.1|68299.1|68284.1|738
1741770000000|2025-03-12 09:00:00|68301.2|68286.2|68317.8|68302.8|68341|68326|68286.7|68271.7|746
1741770300000|2025-03-12 09:05:00|68317.9|68302.9|68280.8|68265.8|68325.7|68310.7|68278.4|68263.4|709
1741770600000|2025-03-12 09:10:00|68283.6|68268.6|68314.4|68299.4|68327.8|68312.8|68283.6|68268.6|675
1741770900000|2025-03-12 09:15:00|68314.5|68299.5|68300.4|68285.4|68327.5|68312.5|68299.1|68284.1|620
1741771200000|2025-03-12 09:20:00|68302.2|68287.2|68297.8|68282.8|68314.4|68299.4|68281.2|68266.2|596
1741771500000|2025-03-12 09:25:00|68297.6|68282.6|68300.6|68285.6|68319.8|68304.8|68297.6|68282.6|597
1741771800000|2025-03-12 09:30:00|68300.4|68285.4|68292.5|68277.5|68303.6|68288.6|68283.2|68268.2|527
1741772100000|2025-03-12 09:35:00|68292.7|68277.7|68298.1|68283.1|68302.7|68287.7|68274.5|68259.5|558
1741772400000|2025-03-12 09:40:00|68298.4|68283.4|68315.7|68300.7|68325.8|68310.8|68280|68265|711
1741772700000|2025-03-12 09:45:00|68314.4|68299.4|68339.3|68324.3|68354.4|68336.6|68306.1|68291.1|641
1741773000000|2025-03-12 09:50:00|68340.9|68325.9|68329.8|68314.8|68346.5|68331.5|68324.2|68309.2|546
1741773300000|2025-03-12 09:55:00|68329.6|68314.6|68349.5|68334.5|68349.5|68334.5|68313.7|68298.7|586
1741773600000|2025-03-12 10:00:00|68349.7|68334.7|68334.8|68319.8|68366.3|68351.3|68328.7|68313.7|579
1741773900000|2025-03-12 10:05:00|68334.6|68319.6|68320.2|68305.2|68338.1|68323.1|68315.6|68298.1|601
1741774200000|2025-03-12 10:10:00|68319.5|68304.5|68317.5|68302.5|68327.6|68312.6|68308.8|68293.8|386
1741774500000|2025-03-12 10:15:00|68320.1|68305.1|68349.9|68329.9|68351.4|68336.4|68320.1|68305.1|420
1741774800000|2025-03-12 10:20:00|68350.6|68330.6|68356.2|68341.2|68361.3|68346.3|68344.1|68326.6|429
1741775100000|2025-03-12 10:25:00|68354.3|68339.3|68350.6|68335.6|68363.8|68348.8|68345.1|68330.1|385
1741775400000|2025-03-12 10:30:00|68350.9|68335.9|68359.5|68344.5|68362|68347|68343.2|68328.2|445
1741775700000|2025-03-12 10:35:00|68358.4|68343.4|68404.5|68389.5|68406.8|68391.8|68358.4|68343.4|475
1741776000000|2025-03-12 10:40:00|68404.8|68389.8|68380.1|68365.1|68411.1|68396.1|68377.8|68362.8|356
1741776300000|2025-03-12 10:45:00|68379.8|68364.8|68395.7|68380.7|68409.6|68394.6|68378.8|68363.8|406
1741776600000|2025-03-12 10:50:00|68395.2|68380.2|68397.2|68382.2|68407.1|68392|68393.6|68378.6|386
1741776900000|2025-03-12 10:55:00|68397.4|68382.4|68400.4|68385.4|68407.3|68392.3|68393|68378|354
1741777200000|2025-03-12 11:00:00|68400.1|68385.1|68379.7|68364.7|68406.6|68386.6|68368.1|68353.1|449
1741777500000|2025-03-12 11:05:00|68380|68365|68386.5|68371.5|68391.5|68376.5|68368.2|68353.2|538
1741777800000|2025-03-12 11:10:00|68386.3|68371.3|68375.2|68360.2|68397.4|68382.4|68364|68349|529
1741778100000|2025-03-12 11:15:00|68375.3|68360.3|68370.2|68355.2|68384.7|68369.7|68359.1|68344.1|382
1741778400000|2025-03-12 11:20:00|68370.3|68355.3|68371.5|68356.5|68383|68364.2|68363.1|68347.7|471
1741778700000|2025-03-12 11:25:00|68371.1|68356.1|68365.4|68350.4|68371.5|68356.5|68358.6|68343.6|395
1741779000000|2025-03-12 11:30:00|68365.1|68350.1|68378.2|68363.2|68388.9|68373.9|68358.5|68343.5|426
1741779300000|2025-03-12 11:35:00|68379.5|68364.5|68402.6|68387.6|68406.7|68391.7|68378.6|68363.6|507
1741779600000|2025-03-12 11:40:00|68402.7|68387.7|68408.7|68393.7|68428.5|68413.5|68400.7|68385.7|494
1741779900000|2025-03-12 11:45:00|68409|68394|68425.7|68410.7|68425.7|68410.7|68402.5|68387.5|487
1741780200000|2025-03-12 11:50:00|68426.4|68411.4|68427.3|68412.3|68436.3|68421.3|68417.5|68402.5|522
1741780500000|2025-03-12 11:55:00|68427.6|68412.6|68433.4|68418.4|68441.5|68426.5|68423.7|68408.7|517
1741780800000|2025-03-12 12:00:00|68435.6|68420.6|68444.2|68429.2|68450.3|68435.3|68430.4|68415.4|487
1741781100000|2025-03-12 12:05:00|68444.8|68429.8|68466.2|68451.2|68474|68459|68440.9|68425.9|435
1741781400000|2025-03-12 12:10:00|68468.9|68453.9|68472.8|68457.8|68485|68470|68456.7|68441.7|520
1741781700000|2025-03-12 12:15:00|68474.1|68459.1|68462.8|68442.8|68487.9|68472.9|68458.5|68439.8|614
1741782000000|2025-03-12 12:20:00|68461.3|68441.3|68486.7|68471.7|68510.8|68495.8|68451.3|68436.3|572
1741782300000|2025-03-12 12:25:00|68490.6|68475.6|68518.5|68419.5|68533.9|68480.5|68463.3|68419.5|545
1741782600000|2025-03-12 12:30:00|68530.4|68431.4|68402.8|68382.8|68545.4|68446.4|68253.5|68186.1|1087
1741782900000|2025-03-12 12:35:00|68402.2|68382.2|68484.3|68469.3|68577.9|68557.9|68375.7|68357.9|1089
1741783200000|2025-03-12 12:40:00|68484.4|68469.4|68493.6|68478.6|68525.4|68505.4|68439.4|68424.4|1007
1741783500000|2025-03-12 12:45:00|68494.8|68479.8|68460.2|68445.2|68499.5|68484.5|68421.9|68403.6|922
1741783800000|2025-03-12 12:50:00|68460.5|68445.5|68537|68522|68543.9|68528.2|68442.2|68427.2|927
1741784100000|2025-03-12 12:55:00|68538.8|68523.8|68575.5|68560.5|68588.4|68573.4|68525.8|68510.8|897
1741784400000|2025-03-12 13:00:00|68576.9|68561.9|68539|68524|68582.4|68567.4|68533.9|68518.9|859
1741784700000|2025-03-12 13:05:00|68541.2|68526.2|68525.5|68510.5|68548.2|68533.2|68509.9|68494.9|766
1741785000000|2025-03-12 13:10:00|68525.8|68510.8|68482.8|68467.8|68543.7|68528.7|68472.1|68457.1|772
1741785300000|2025-03-12 13:15:00|68482|68467|68482.3|68467.3|68541.3|68526.3|68475.7|68460.7|849
1741785600000|2025-03-12 13:20:00|68484|68469|68471.2|68456.2|68494.1|68479.1|68461.9|68446.9|755
1741785900000|2025-03-12 13:25:00|68471.1|68456.1|68490.8|68475.8|68523.6|68507.9|68467.3|68452.3|662
1741786200000|2025-03-12 13:30:00|68487.4|68472.4|68512.6|68497.6|68531.9|68516.9|68479.7|68464.7|777
1741786500000|2025-03-12 13:35:00|68511.5|68496.5|68534.9|68519.9|68556.9|68541.9|68479.9|68464.9|845
1741786800000|2025-03-12 13:40:00|68534.6|68519.6|68530.6|68515.6|68566|68551|68516.6|68501.6|615
1741787100000|2025-03-12 13:45:00|68529.7|68514.7|68528.5|68513.5|68537.4|68522.4|68496.9|68481.9|711
1741787400000|2025-03-12 13:50:00|68527.4|68512.4|68567.5|68552.5|68567.5|68552.5|68486.3|68451.6|887
1741787700000|2025-03-12 13:55:00|68566.5|68551.5|68548.2|68533.2|68588.4|68573.4|68546.8|68531.8|854
1741788000000|2025-03-12 14:00:00|68548.1|68533.1|68527.4|68512.4|68554.4|68539.4|68501.9|68486.9|835
1741788300000|2025-03-12 14:05:00|68526.3|68511.3|68522.7|68507.7|68526.3|68511.3|68492.2|68477.2|764
1741788600000|2025-03-12 14:10:00|68522.6|68507.6|68527|68512|68527.2|68512.2|68493.5|68478.5|656
1741788900000|2025-03-12 14:15:00|68526.4|68511.4|68498.6|68483.6|68527.4|68512.4|68487.8|68472.8|623
1741789200000|2025-03-12 14:20:00|68498.9|68483.9|68525.1|68510.1|68528.6|68513.6|68493.6|68478.6|732
1741789500000|2025-03-12 14:25:00|68527.9|68512.9|68485.2|68470.2|68529.5|68514.5|68468.3|68453.3|627
1741789800000|2025-03-12 14:30:00|68484.4|68469.4|68468.5|68453.5|68504.8|68489.8|68466.4|68451.4|644
1741790100000|2025-03-12 14:35:00|68468.8|68453.8|68482.2|68467.2|68503.7|68488.7|68458.4|68443.4|626
1741790400000|2025-03-12 14:40:00|68482|68467|68419|68404|68488.4|68473.4|68419|68404|712
1741790700000|2025-03-12 14:45:00|68419.2|68404.2|68398.5|68383.5|68435.1|68420.1|68398.1|68383.1|591
1741791000000|2025-03-12 14:50:00|68395.8|68380.8|68381.6|68366.6|68413.6|68398.6|68380.4|68365.4|621
1741791300000|2025-03-12 14:55:00|68381.5|68366.5|68353.5|68338.5|68391.5|68376.5|68348.9|68333.9|663
1741791600000|2025-03-12 15:00:00|68353.8|68338.8|68327.6|68312.6|68361.9|68346.9|68322.9|68307.9|657
1741791900000|2025-03-12 15:05:00|68327|68312|68337.2|68322.2|68371.9|68356.9|68324.3|68309.3|624
1741792200000|2025-03-12 15:10:00|68336.1|68321.1|68342.2|68327.2|68345.6|68330.6|68318.4|68303.4|645
1741792500000|2025-03-12 15:15:00|68341.8|68326.8|68353.8|68338.8|68361.2|68346.2|68335.6|68320.6|576
1741792800000|2025-03-12 15:20:00|68353.6|68338.6|68321.2|68306.2|68365.2|68350.2|68317.5|68302.5|572
1741793100000|2025-03-12 15:25:00|68321.5|68306.5|68315.2|68300.2|68325.9|68310.9|68294|68279|567
1741793400000|2025-03-12 15:30:00|68314.3|68299.3|68296|68281|68333.3|68318.3|68291.2|68276.2|601
1741793700000|2025-03-12 15:35:00|68295.4|68280.4|68301.6|68286.6|68317.2|68302.2|68288.1|68273.1|523
1741794000000|2025-03-12 15:40:00|68301.2|68286.2|68356.3|68341.3|68361.4|68346.4|68298.6|68283.6|512
1741794300000|2025-03-12 15:45:00|68355.7|68340.7|68346.6|68331.6|68362.8|68347.8|68329.1|68314.1|649
1741794600000|2025-03-12 15:50:00|68347.1|68332.1|68332|68317|68360|68345|68324.8|68309.8|660
1741794900000|2025-03-12 15:55:00|68331.9|68316.9|68285.4|68270.4|68337|68322|68285.4|68270.4|635
1741795200000|2025-03-12 16:00:00|68285.3|68270.3|68313.5|68298.5|68323.2|68308.2|68285.3|68270.3|656
1741795500000|2025-03-12 16:05:00|68313.1|68298.1|68292.3|68277.3|68320.3|68305.3|68282.6|68267.6|593
1741795800000|2025-03-12 16:10:00|68293.3|68278.3|68279.6|68264.6|68332.6|68312.6|68275.3|68260.3|691
1741796100000|2025-03-12 16:15:00|68278.8|68263.8|68308.1|68293.1|68321.4|68306.4|68265.2|68250.2|618
1741796400000|2025-03-12 16:20:00|68311.1|68296.1|68332.7|68317.7|68333|68318|68306.5|68291.5|496
1741796700000|2025-03-12 16:25:00|68332.6|68317.6|68342.4|68327.4|68352.4|68333.6|68318.9|68303.9|553
1741797000000|2025-03-12 16:30:00|68342.6|68327.6|68355.2|68340.2|68362.1|68347.1|68337.1|68322.1|483
1741797300000|2025-03-12 16:35:00|68355.1|68340.1|68353.6|68338.6|68361.6|68346.6|68344.2|68329.2|387
1741797600000|2025-03-12 16:40:00|68350.9|68335.9|68366.9|68351.9|68376|68361|68344.9|68329.9|392
1741797900000|2025-03-12 16:45:00|68367.1|68352.1|68387.8|68372.8|68391.2|68376.2|68366.4|68351.4|390
1741798200000|2025-03-12 16:50:00|68388|68373|68387.7|68372.7|68397|68377|68377.6|68362.6|401
1741798500000|2025-03-12 16:55:00|68384.1|68369.1|68402.5|68387.5|68405|68390|68379.3|68364.3|398
1741798800000|2025-03-12 17:00:00|68402.7|68387.7|68404.5|68389.5|68418.8|68403.8|68394.2|68379.2|544
1741799100000|2025-03-12 17:05:00|68404.2|68389.2|68408.1|68393.1|68415.5|68400.5|68398.2|68383.2|492
1741799400000|2025-03-12 17:10:00|68407.5|68392.5|68386.8|68371.8|68417.2|68402.2|68382.1|68367.1|347
1741799700000|2025-03-12 17:15:00|68389.1|68374.1|68379.7|68359.7|68403.9|68388.9|68373|68358|450
1741800000000|2025-03-12 17:20:00|68379.4|68359.4|68385.7|68370.7|68386.6|68371.6|68364.1|68349.1|363
1741800300000|2025-03-12 17:25:00|68385.1|68370.1|68360|68345|68386.3|68371.3|68358.1|68343.1|247
1741800600000|2025-03-12 17:30:00|68360.8|68345.8|68371.1|68356.1|68373.6|68358.6|68351.3|68336.3|332
1741800900000|2025-03-12 17:35:00|68370.5|68355.5|68400.1|68385.1|68403.9|68388.9|68368.3|68353.3|460
1741801200000|2025-03-12 17:40:00|68399.7|68384.7|68390.1|68375.1|68409.5|68394.5|68384.7|68369.7|414
1741801500000|2025-03-12 17:45:00|68389.9|68374.9|68401.3|68386.3|68402.1|68387.1|68376.2|68361.2|367
1741801800000|2025-03-12 17:50:00|68400.9|68385.9|68398.5|68383.5|68400.9|68385.9|68385|68370|325
1741802100000|2025-03-12 17:55:00|68398.4|68383.4|68395.2|68380.2|68402.8|68387.8|68389.3|68374.3|321
1741802400000|2025-03-12 18:00:00|68395.4|68380.4|68402.3|68387.3|68407.1|68392.1|68378.1|68363.1|367
1741802700000|2025-03-12 18:05:00|68402.6|68387.6|68412|68397|68419.5|68404.5|68399.3|68384.3|337
1741803000000|2025-03-12 18:10:00|68411.1|68396.1|68407.3|68392.3|68417.3|68402.3|68403.4|68388.4|320
1741803300000|2025-03-12 18:15:00|68407.2|68392.2|68429.8|68414.8|68437.4|68422.4|68406.3|68391.3|329
1741803600000|2025-03-12 18:20:00|68429.3|68414.3|68450.5|68430.5|68456.3|68440.2|68428.4|68413.4|359
1741803900000|2025-03-12 18:25:00|68452.3|68432.3|68463.9|68443.9|68464.8|68447.5|68439.2|68421.5|352
1741804200000|2025-03-12 18:30:00|68464.2|68444.2|68484.1|68469.1|68486.9|68470.8|68464.2|68444.2|250
1741804500000|2025-03-12 18:35:00|68483|68468|68526.5|68511.5|68533.9|68518.9|68472.7|68457.7|289
1741804800000|2025-03-12 18:40:00|68526.2|68511.2|68547.4|68532.4|68574.6|68554.6|68525.7|68510.7|370
1741805100000|2025-03-12 18:45:00|68547.2|68532.2|68541.9|68526.9|68550.6|68535.6|68534.9|68519.4|311
1741805400000|2025-03-12 18:50:00|68542|68527|68551.2|68536.2|68558.4|68542.3|68531.6|68516.6|367
1741805700000|2025-03-12 18:55:00|68551.5|68536.5|68548.7|68533.7|68570.3|68555.3|68548.7|68533.7|443
1741806000000|2025-03-12 19:00:00|68548.1|68533.1|68540.2|68525.2|68557.5|68542.5|68538|68523|489
1741806300000|2025-03-12 19:05:00|68546|68531|68531.4|68516.4|68546|68531|68531.2|68515.9|403
1741806600000|2025-03-12 19:10:00|68532|68517|68525.1|68510.1|68532|68517|68510.1|68495.1|448
1741806900000|2025-03-12 19:15:00|68525.3|68510.3|68517.8|68502.8|68538.7|68523.7|68508.5|68490.9|427
1741807200000|2025-03-12 19:20:00|68518|68503|68517|68502|68530|68515|68516.1|68501.1|344
1741807500000|2025-03-12 19:25:00|68516.8|68501.8|68488.9|68473.9|68517.7|68502.7|68477.6|68462.6|393
1741807800000|2025-03-12 19:30:00|68488.4|68473.4|68501.9|68486.9|68502.8|68487.8|68475.4|68460.4|307
1741808100000|2025-03-12 19:35:00|68502.1|68487.1|68514.4|68499.4|68524.7|68509.7|68502.1|68487.1|351
1741808400000|2025-03-12 19:40:00|68514.2|68499.2|68497.4|68482.4|68514.2|68499.2|68491.9|68476.9|300
1741808700000|2025-03-12 19:45:00|68497.6|68482.6|68469.8|68454.8|68502.6|68487.6|68466.9|68451.9|237
1741809000000|2025-03-12 19:50:00|68470|68455|68487.7|68472.7|68495.2|68480.2|68470|68455|258
1741809300000|2025-03-12 19:55:00|68486.3|68471.3|68511.3|68496.3|68511.3|68496.3|68484.4|68469.4|276
1741809600000|2025-03-12 20:00:00|68512.3|68497.3|68511.9|68496.9|68521.5|68506.5|68504|68489|200
1741809900000|2025-03-12 20:05:00|68511.7|68496.7|68491.8|68476.8|68513.4|68498.4|68491.3|68476.3|78
1741810200000|2025-03-12 20:10:00|68491.2|68476.2|68517.1|68497.1|68517.8|68497.8|68490.5|68475.5|156
1741810500000|2025-03-12 20:15:00|68517.2|68497.2|68494.4|68479.4|68524.4|68509.4|68494.3|68479.3|142
1741810800000|2025-03-12 20:20:00|68494.2|68479.2|68503.1|68488.1|68511.2|68496.2|68494.1|68479.1|96
1741811100000|2025-03-12 20:25:00|68503.3|68488.3|68500.6|68485.6|68505.9|68489|68498.4|68483.4|89
1741811400000|2025-03-12 20:30:00|68501.4|68486.4|68513.2|68493.2|68513.5|68493.5|68501|68483.9|86
1741811700000|2025-03-12 20:35:00|68511|68496|68509.4|68494.4|68513.5|68498.5|68502.5|68485.5|80
1741812000000|2025-03-12 20:40:00|68509.5|68494.5|68519.5|68499.5|68521.5|68501.5|68509.3|68490.6|98
1741812300000|2025-03-12 20:45:00|68520|68500|68518.2|68498.2|68520|68500|68509.3|68489.3|108
1741812600000|2025-03-12 20:50:00|68518.3|68498.3|68524.3|68504.3|68525.1|68505.1|68512.9|68492.9|81
1741812900000|2025-03-12 20:55:00|68523.7|68503.7|68528|68502.2|68529.6|68509.5|68520.1|68500.1|107
1741813200000|2025-03-12 21:00:00|68527.9|68495.3|68522.5|68450.1|68528|68495.4|68518.5|68448.6|29
1741813500000|2025-03-12 21:05:00|68522.4|68450.7|68518.2|68466.4|68530.4|68477.5|68514.7|68449.5|91
1741813800000|2025-03-12 21:10:00|68518.3|68466.8|68511|68491|68520|68491|68510.9|68465.6|131
1741814100000|2025-03-12 21:15:00|68511.4|68491.4|68516.9|68488.8|68519.7|68491.4|68511.4|68484.5|115
1741814400000|2025-03-12 21:20:00|68517.1|68488.5|68534|68485.3|68535.8|68493.9|68516.6|68484.3|111
1741814700000|2025-03-12 21:25:00|68533.8|68485.2|68535.1|68483.6|68537.2|68490.1|68530.3|68482.8|49
1741815000000|2025-03-12 21:30:00|68535.3|68483.8|68530.4|68494.3|68536.2|68498.2|68529.2|68482.9|137
1741815300000|2025-03-12 21:35:00|68530.3|68494.4|68524.3|68488.3|68530.4|68498.5|68523.5|68488.3|169
1741815600000|2025-03-12 21:40:00|68524.2|68488.4|68520.1|68491.5|68525.9|68491.9|68517|68487.6|141
1741815900000|2025-03-12 21:45:00|68520.2|68492.1|68529.4|68487.2|68530.8|68495.2|68519.6|68485.5|146
1741816200000|2025-03-12 21:50:00|68529.3|68487.5|68530.1|68483.5|68532.7|68488.1|68526.9|68480.2|118
1741816500000|2025-03-12 21:55:00|68529.9|68483.8|68544|68490.3|68552.2|68493.8|68529.5|68480.7|96
1741816800000|2025-03-12 22:00:00|68543.3|68489.2|68514.4|68489.1|68545.4|68492.3|68507.9|68479.7|215
1741817100000|2025-03-12 22:05:00|68514.8|68488.8|68517.4|68496.6|68517.4|68496.7|68508.1|68488.1|92
1741817400000|2025-03-12 22:10:00|68517.3|68495.8|68518|68498|68519.6|68499.1|68514.6|68492.4|124
1741817700000|2025-03-12 22:15:00|68517.9|68497.9|68516|68496|68521.4|68501.4|68515.3|68495.1|130
1741818000000|2025-03-12 22:20:00|68516.5|68496.5|68521.1|68501.1|68521.1|68501.1|68514.7|68494.7|96
1741818300000|2025-03-12 22:25:00|68521.2|68501.2|68517.5|68497.5|68521.3|68501.3|68513.9|68494|101
1741818600000|2025-03-12 22:30:00|68517.4|68497.4|68512.2|68492.2|68517.4|68497.8|68512.1|68492.1|77
1741818900000|2025-03-12 22:35:00|68512.1|68492.1|68512.3|68492.3|68513.9|68493.9|68506.6|68487.2|79
1741819200000|2025-03-12 22:40:00|68512.5|68492.5|68512|68492|68515.2|68495.2|68509.5|68489.5|85
1741819500000|2025-03-12 22:45:00|68511.9|68491.9|68518.9|68498.9|68520.3|68499.6|68509.9|68489.9|120
1741819800000|2025-03-12 22:50:00|68518.8|68498.8|68512.4|68492.4|68518.8|68498.8|68510.2|68492.1|101
1741820100000|2025-03-12 22:55:00|68512.6|68492.6|68511.1|68491.1|68512.7|68492.8|68507.1|68488.2|89
1741820400000|2025-03-12 23:00:00|68510.2|68490.2|68508.8|68493.8|68512.8|68493.8|68505.5|68487.4|124
1741820700000|2025-03-12 23:05:00|68509|68494|68516.2|68496.2|68517.1|68497.1|68506|68486.8|149
1741821000000|2025-03-12 23:10:00|68516.5|68496.5|68525|68505|68526.5|68507.9|68515.7|68495.7|126
1741821300000|2025-03-12 23:15:00|68524.7|68504.7|68530|68510|68530|68510|68519|68499|139
1741821600000|2025-03-12 23:20:00|68530.6|68510.6|68527.1|68512.1|68530.6|68512.1|68525.7|68507.4|102
1741821900000|2025-03-12 23:25:00|68529.5|68509.5|68537.2|68517.2|68537.4|68519.1|68529.5|68509.5|110
1741822200000|2025-03-12 23:30:00|68537.4|68517.4|68535.1|68515.1|68537.4|68517.4|68530.7|68510.7|110
1741822500000|2025-03-12 23:35:00|68535|68515|68538.7|68518.7|68538.8|68518.8|68534.6|68514.6|78
1741822800000|2025-03-12 23:40:00|68538.5|68518.5|68539.4|68519.4|68540.4|68520.4|68536.4|68516.4|88
1741823100000|2025-03-12 23:45:00|68542.5|68522.5|68540.7|68520.7|68547.4|68527.4|68537.3|68518.8|120
1741823400000|2025-03-12 23:50:00|68540.9|68520.9|68537|68522|68542.2|68522.2|68530.9|68512.3|125
1741823700000|2025-03-12 23:55:00|68537.7|68522.7|68534.5|68514.5|68540.3|68522.7|68527.8|68507.8|109
1741824000000|2025-03-13 00:00:00|68534.2|68514.2|68533.7|68513.7|68536.7|68516.7|68526.6|68506.6|238
1741824300000|2025-03-13 00:05:00|68533.9|68513.9|68535.2|68520.2|68537.2|68520.3|68531.2|68513.9|159
1741824600000|2025-03-13 00:10:00|68535.4|68520.4|68545.1|68525.1|68549.9|68533.9|68535.4|68517|173
1741824900000|2025-03-13 00:15:00|68545.3|68525.3|68537.1|68522.1|68552.2|68533.9|68536.7|68519.7|244
1741825200000|2025-03-13 00:20:00|68536.9|68521.9|68536.6|68516.6|68537.2|68522.2|68528.9|68508.9|164
1741825500000|2025-03-13 00:25:00|68536.7|68516.7|68537.4|68517.4|68539|68519.3|68532|68515.3|103
1741825800000|2025-03-13 00:30:00|68537.7|68517.7|68538.3|68518.3|68541|68522.7|68530.4|68515.4|133
1741826100000|2025-03-13 00:35:00|68537.8|68517.8|68533|68518|68538.2|68521.7|68529.5|68514.5|98
1741826400000|2025-03-13 00:40:00|68532.9|68517.9|68527.4|68512.4|68536.5|68521.5|68527.3|68512.3|149
1741826700000|2025-03-13 00:45:00|68525.4|68510.4|68516.1|68501.1|68528.5|68513.5|68516.1|68501.1|153
1741827000000|2025-03-13 00:50:00|68514.7|68499.7|68511.8|68496.8|68518|68503|68506.7|68491.7|210
1741827300000|2025-03-13 00:55:00|68518.5|68503.5|68496.1|68481.1|68520.1|68505.1|68492.8|68477.8|228
1741827600000|2025-03-13 01:00:00|68494.8|68479.8|68496.1|68481.1|68499.2|68484.2|68484.3|68469.3|318
1741827900000|2025-03-13 01:05:00|68496.3|68481.3|68514.6|68499.6|68514.8|68499.8|68495.1|68480.1|194
1741828200000|2025-03-13 01:10:00|68514.7|68499.7|68506.8|68491.8|68515.4|68500.4|68505|68490|178
1741828500000|2025-03-13 01:15:00|68506.6|68491.6|68514.7|68499.7|68515.7|68500.7|68502.1|68487.1|131
1741828800000|2025-03-13 01:20:00|68514.9|68499.9|68512.3|68497.3|68526.4|68511.4|68512.3|68497.3|222
1741829100000|2025-03-13 01:25:00|68512.7|68497.7|68509.1|68494.1|68513.4|68498.4|68499.2|68484.2|166
1741829400000|2025-03-13 01:30:00|68508.9|68493.9|68507.7|68492.7|68514|68499|68496.9|68481.9|270
1741829700000|2025-03-13 01:35:00|68507.9|68492.9|68517.6|68502.6|68522.8|68507.8|68507.6|68492.6|307
1741830000000|2025-03-13 01:40:00|68518.7|68503.7|68516.2|68501.2|68520.3|68505.3|68510.3|68495.3|225
1741830300000|2025-03-13 01:45:00|68516.4|68501.4|68524.4|68509.4|68527|68512|68512.9|68497.9|224
1741830600000|2025-03-13 01:50:00|68524.8|68509.8|68497.9|68482.9|68524.9|68509.9|68495.9|68480.9|223
1741830900000|2025-03-13 01:55:00|68498.2|68483.2|68510.2|68495.2|68512|68497|68494|68479|288
1741831200000|2025-03-13 02:00:00|68510.4|68495.4|68500.5|68485.5|68512.2|68497.2|68499|68484|233
1741831500000|2025-03-13 02:05:00|68500.4|68485.4|68491.8|68476.8|68500.6|68485.6|68491.4|68476.4|175
1741831800000|2025-03-13 02:10:00|68491.5|68476.5|68467|68452|68495.8|68480.8|68467|68452|231
1741832100000|2025-03-13 02:15:00|68466.6|68451.6|68474.3|68459.3|68476|68461|68461.5|68446.5|254
1741832400000|2025-03-13 02:20:00|68474.5|68459.5|68480.9|68465.9|68482.9|68467.9|68471.3|68456.3|217
1741832700000|2025-03-13 02:25:00|68481.2|68466.2|68479.2|68464.2|68482.3|68467.3|68471.9|68456.9|209
1741833000000|2025-03-13 02:30:00|68478.9|68463.9|68487.7|68472.7|68489|68474|68475.4|68460.4|200
1741833300000|2025-03-13 02:35:00|68487.8|68472.8|68470.3|68455.3|68490.3|68475.3|68468.8|68453.8|236
1741833600000|2025-03-13 02:40:00|68470.8|68455.8|68472.3|68457.3|68473.6|68458.6|68462.5|68447.5|181
1741833900000|2025-03-13 02:45:00|68472.2|68457.2|68464.3|68449.3|68472.8|68457.8|68464.1|68449.1|186
1741834200000|2025-03-13 02:50:00|68464.1|68449.1|68469.1|68454.1|68471.8|68456.8|68460.1|68445.1|199
1741834500000|2025-03-13 02:55:00|68469.3|68454.3|68470.9|68455.9|68475.3|68460.3|68468.2|68453.2|195
1741834800000|2025-03-13 03:00:00|68471.1|68456.1|68485.7|68470.7|68488.2|68473.2|68470.4|68455.4|167
1741835100000|2025-03-13 03:05:00|68485.6|68470.6|68494.8|68479.8|68495.3|68480.3|68484.5|68469.5|94
1741835400000|2025-03-13 03:10:00|68494.6|68479.6|68512.4|68497.4|68513.9|68498.9|68491.4|68476.4|161
1741835700000|2025-03-13 03:15:00|68511.3|68496.3|68505.5|68490.5|68513.8|68498.8|68501.6|68484.3|148
1741836000000|2025-03-13 03:20:00|68505.2|68490.2|68497.7|68482.7|68505.2|68490.2|68489.1|68474.1|187
1741836300000|2025-03-13 03:25:00|68497.8|68482.8|68501.5|68486.5|68504.6|68489.6|68494.3|68479.3|147
1741836600000|2025-03-13 03:30:00|68501.8|68486.8|68520.9|68505.9|68522.4|68507.4|68501.8|68486.8|135
1741836900000|2025-03-13 03:35:00|68521|68506|68527.7|68512.7|68533.6|68518.6|68520.9|68505.9|228
1741837200000|2025-03-13 03:40:00|68527.8|68512.8|68527.4|68512.4|68530.7|68515.7|68527|68512|113
1741837500000|2025-03-13 03:45:00|68527.5|68512.5|68530.4|68515.4|68534|68519|68524.1|68509.1|84
1741837800000|2025-03-13 03:50:00|68530.1|68515.1|68528.3|68513.3|68533.8|68518.8|68525.5|68509.4|184
1741838100000|2025-03-13 03:55:00|68528.4|68513.4|68538.6|68523.6|68539.1|68524.1|68528.1|68513.1|99
1741838400000|2025-03-13 04:00:00|68541.5|68526.5|68552.5|68537.5|68557.5|68542.5|68540.2|68525.2|207
1741838700000|2025-03-13 04:05:00|68552|68537|68543.2|68528.2|68558.9|68543.9|68543.2|68527.3|165
1741839000000|2025-03-13 04:10:00|68543.1|68528.1|68536.8|68521.8|68545.6|68530.6|68532.3|68517.3|120
1741839300000|2025-03-13 04:15:00|68537.1|68522.1|68531.8|68516.8|68537.1|68522.1|68523.6|68508.6|97
1741839600000|2025-03-13 04:20:00|68531.6|68516.6|68524.9|68509.9|68535.1|68520.1|68523.8|68508.8|129
1741839900000|2025-03-13 04:25:00|68525|68510|68510.1|68495.1|68525.1|68510.1|68509.7|68494.7|142
1741840200000|2025-03-13 04:30:00|68509.8|68494.8|68512.4|68497.4|68522.2|68503.3|68509.2|68494.2|158
1741840500000|2025-03-13 04:35:00|68512.5|68497.5|68516.1|68501.1|68518|68503|68509.4|68494.4|135
1741840800000|2025-03-13 04:40:00|68515.9|68500.9|68519.4|68504.4|68523.8|68508.8|68515.5|68500.5|190
1741841100000|2025-03-13 04:45:00|68519.7|68504.7|68515.9|68495.9|68520.6|68505.6|68512.8|68495.9|133
1741841400000|2025-03-13 04:50:00|68513|68498|68498.4|68483.4|68513|68498|68496.4|68481.4|74
1741841700000|2025-03-13 04:55:00|68498.3|68483.3|68485.9|68470.9|68500.5|68485.5|68485.9|68470.9|169
1741842000000|2025-03-13 05:00:00|68486.1|68471.1|68496.5|68481.5|68502.4|68484.8|68486|68471|251
1741842300000|2025-03-13 05:05:00|68496.6|68481.6|68515.9|68495.9|68517|68497|68496|68481|175
1741842600000|2025-03-13 05:10:00|68516.1|68496.1|68514.5|68499.5|68518.7|68502.9|68506.3|68491.3|189
1741842900000|2025-03-13 05:15:00|68514.8|68499.8|68555.8|68535.8|68564.9|68544.9|68513.2|68498.2|262
1741843200000|2025-03-13 05:20:00|68555.4|68535.4|68540.4|68525.4|68569.7|68552.6|68540.1|68525.1|259
1741843500000|2025-03-13 05:25:00|68543|68528|68557.2|68542.2|68559.5|68544.5|68540.1|68525.1|257
1741843800000|2025-03-13 05:30:00|68557.8|68542.8|68549.7|68534.7|68569.1|68554.1|68547.8|68532.8|227
1741844100000|2025-03-13 05:35:00|68550|68535|68566.5|68551.5|68568.3|68553.3|68550|68535|175
1741844400000|2025-03-13 05:40:00|68566.6|68551.6|68565.7|68550.7|68568.8|68553.8|68557.5|68542.5|186
1741844700000|2025-03-13 05:45:00|68566|68551|68569.1|68554.1|68574.4|68559.4|68562.9|68547.9|222
1741845000000|2025-03-13 05:50:00|68569|68554|68563.7|68548.7|68570.6|68555.6|68556.7|68541.7|181
1741845300000|2025-03-13 05:55:00|68563.4|68548.4|68538.3|68523.3|68565.7|68550.7|68537.1|68522.1|305
1741845600000|2025-03-13 06:00:00|68538.1|68523.1|68563.6|68548.6|68565.2|68550.2|68536.3|68518.7|330
1741845900000|2025-03-13 06:05:00|68563.8|68548.8|68579.1|68564.1|68581.2|68566.2|68555.9|68540.9|302
1741846200000|2025-03-13 06:10:00|68578.9|68563.9|68581.6|68566.6|68582|68567|68571.2|68556.2|264
1741846500000|2025-03-13 06:15:00|68581.3|68566.3|68564|68549|68588.3|68573.3|68560.7|68545.7|322
1741846800000|2025-03-13 06:20:00|68561.3|68546.3|68570.9|68555.9|68570.9|68555.9|68553.6|68538.6|306
1741847100000|2025-03-13 06:25:00|68570.8|68555.8|68577.6|68562.6|68590.3|68575.3|68570.8|68555.8|320
1741847400000|2025-03-13 06:30:00|68577.7|68562.7|68563.8|68548.8|68584.5|68569.5|68554.4|68539.4|354
1741847700000|2025-03-13 06:35:00|68564.2|68549.2|68610|68595|68613.6|68598.6|68563.8|68545.9|368
1741848000000|2025-03-13 06:40:00|68610.3|68595.3|68624.9|68609.9|68637.4|68622.4|68603.4|68588.4|407
1741848300000|2025-03-13 06:45:00|68624.8|68609.8|68610.1|68595.1|68624.8|68609.8|68599.1|68584.1|339
1741848600000|2025-03-13 06:50:00|68609.7|68594.7|68581.9|68566.9|68609.7|68594.7|68579.8|68564.8|300
1741848900000|2025-03-13 06:55:00|68582.2|68567.2|68605.7|68590.7|68614.7|68599.7|68580|68565|307
1741849200000|2025-03-13 07:00:00|68605.8|68590.8|68580.3|68565.3|68612.3|68597.3|68576|68561|588
1741849500000|2025-03-13 07:05:00|68580.1|68565.1|68574.6|68559.6|68582.4|68567.4|68555.1|68540.1|621
1741849800000|2025-03-13 07:10:00|68574.5|68559.5|68561.4|68546.4|68579.4|68564.4|68554.7|68539.7|433
1741850100000|2025-03-13 07:15:00|68561.3|68546.3|68553.9|68538.9|68564|68549|68540.5|68525.5|398
1741850400000|2025-03-13 07:20:00|68554.2|68539.2|68598|68583|68598.7|68583.7|68552.8|68537.8|460
1741850700000|2025-03-13 07:25:00|68597.8|68582.8|68600.3|68585.3|68607.2|68592.2|68588.9|68573.9|396
1741851000000|2025-03-13 07:30:00|68600.1|68585.1|68646.3|68631.3|68646.9|68631.9|68594.9|68579.9|552
1741851300000|2025-03-13 07:35:00|68645.5|68630.5|68691|68676|68698.1|68683.1|68638.4|68623.4|567
1741851600000|2025-03-13 07:40:00|68689.5|68674.5|68685.5|68670.5|68695.2|68680.2|68668.2|68652.9|693
1741851900000|2025-03-13 07:45:00|68685.4|68670.4|68660.2|68645.2|68688.7|68673.7|68659|68644|446
1741852200000|2025-03-13 07:50:00|68660.4|68645.4|68676|68661|68695|68680|68657.5|68642.5|523
1741852500000|2025-03-13 07:55:00|68675.6|68660.6|68661.7|68646.7|68675.9|68660.9|68647.3|68632.3|570
1741852800000|2025-03-13 08:00:00|68662.5|68647.5|68652.1|68637.1|68662.5|68647.5|68630.8|68615.8|681
1741853100000|2025-03-13 08:05:00|68651.2|68636.2|68607|68592|68656.3|68641.3|68605.1|68590.1|668
1741853400000|2025-03-13 08:10:00|68607.9|68592.9|68592.2|68577.2|68614.4|68599.4|68580|68565|580
1741853700000|2025-03-13 08:15:00|68592|68577|68663.9|68648.9|68702.5|68682.5|68582.3|68567.3|829
1741854000000|2025-03-13 08:20:00|68660.3|68645.3|68570.3|68555.3|68673.4|68658.4|68566.9|68549.2|870
1741854300000|2025-03-13 08:25:00|68570.9|68555.9|68550.7|68535.7|68582.7|68567.7|68550.7|68535.7|664
1741854600000|2025-03-13 08:30:00|68552.8|68537.8|68579.2|68564.2|68580.4|68565.4|68547.2|68532.2|619
1741854900000|2025-03-13 08:35:00|68579.1|68564.1|68568.6|68553.6|68590.4|68575.4|68563.8|68548.8|727
1741855200000|2025-03-13 08:40:00|68568.7|68553.7|68566.2|68551.2|68573.9|68558.9|68555.9|68540.9|623
1741855500000|2025-03-13 08:45:00|68565.4|68550.4|68592|68577|68593.6|68578.6|68553|68538|592
1741855800000|2025-03-13 08:50:00|68591.7|68576.7|68594.7|68579.7|68598.1|68583.1|68580.3|68565.3|468
1741856100000|2025-03-13 08:55:00|68595|68580|68611|68591|68612.7|68593.1|68583.5|68568.4|602
1741856400000|2025-03-13 09:00:00|68611.2|68591.2|68606.4|68591.4|68616.3|68601.3|68593.5|68578.5|661
1741856700000|2025-03-13 09:05:00|68606.6|68591.6|68597.5|68582.5|68614|68599|68593.2|68578.2|537
1741857000000|2025-03-13 09:10:00|68597.1|68582.1|68583|68568|68607.2|68592.2|68574.8|68559.8|524
1741857300000|2025-03-13 09:15:00|68583.1|68568.1|68563.7|68548.7|68592.8|68577.8|68550.9|68535.9|631
1741857600000|2025-03-13 09:20:00|68563.8|68548.8|68542.1|68527.1|68566.4|68551.4|68532.8|68517.8|564
1741857900000|2025-03-13 09:25:00|68557.8|68542.8|68540.2|68525.2|68563.5|68548.5|68538.7|68523.7|478
1741858200000|2025-03-13 09:30:00|68540|68525|68563.8|68548.8|68563.8|68548.8|68532.8|68517.8|553
1741858500000|2025-03-13 09:35:00|68563.7|68548.7|68566.1|68551.1|68566.7|68551.7|68549.7|68534.7|434
1741858800000|2025-03-13 09:40:00|68565.9|68550.9|68609.7|68594.7|68609.8|68594.8|68565.8|68550.8|435
1741859100000|2025-03-13 09:45:00|68609.5|68594.5|68630|68615|68637.9|68621|68606.7|68591.7|524
1741859400000|2025-03-13 09:50:00|68630.3|68615.3|68595|68580|68630.3|68615.3|68594.8|68579.8|525
1741859700000|2025-03-13 09:55:00|68594.7|68579.7|68571.4|68556.4|68598.4|68583.4|68563|68548|448
1741860000000|2025-03-13 10:00:00|68571|68556|68558.9|68538.9|68572.3|68556|68554.6|68538.8|489
1741860300000|2025-03-13 10:05:00|68559|68539|68584.7|68569.7|68585.7|68570.7|68547.9|68532.9|498
1741860600000|2025-03-13 10:10:00|68584.4|68569.4|68602.9|68587.9|68611.2|68596.2|68573.3|68558.3|503
1741860900000|2025-03-13 10:15:00|68603.2|68588.2|68619.2|68604.2|68622.8|68607.8|68587.5|68572.5|526
1741861200000|2025-03-13 10:20:00|68619.1|68604.1|68622.3|68607.3|68633|68618|68614.6|68599.6|501
1741861500000|2025-03-13 10:25:00|68622.1|68607.1|68616.2|68601.2|68626|68611|68608.6|68593.6|374
1741861800000|2025-03-13 10:30:00|68616.1|68601.1|68622.4|68607.4|68631.9|68616.9|68612.5|68597.5|424
1741862100000|2025-03-13 10:35:00|68622.6|68607.6|68615|68600|68641.1|68626.1|68614.1|68599.1|395
1741862400000|2025-03-13 10:40:00|68612.8|68597.8|68628.1|68613.1|68635.1|68620.1|68609.2|68594.2|417
1741862700000|2025-03-13 10:45:00|68627.9|68612.9|68643.5|68628.5|68648.8|68633.8|68620.9|68605.9|517
1741863000000|2025-03-13 10:50:00|68643.7|68628.7|68641.2|68626.2|68650.4|68635.4|68634.9|68619.9|498
1741863300000|2025-03-13 10:55:00|68641.4|68626.4|68628.5|68613.5|68679.1|68659.1|68626.2|68611.2|641
1741863600000|2025-03-13 11:00:00|68627.9|68612.9|68629|68614|68662.7|68643.5|68625.4|68610.4|681
1741863900000|2025-03-13 11:05:00|68629.2|68614.2|68633.3|68618.3|68644|68629|68627.4|68612.4|473
1741864200000|2025-03-13 11:10:00|68632.9|68617.9|68650.7|68635.7|68650.7|68635.7|68629.7|68614.7|455
1741864500000|2025-03-13 11:15:00|68650.2|68635.2|68652.7|68637.7|68661.2|68645.9|68604.4|68584.2|597
1741864800000|2025-03-13 11:20:00|68652.8|68637.8|68629.2|68614.2|68689.5|68674.5|68623.9|68608.9|692
1741865100000|2025-03-13 11:25:00|68629.1|68614.1|68642.8|68627.8|68660.1|68645.1|68614.2|68599.2|612
1741865400000|2025-03-13 11:30:00|68643|68628|68656.8|68641.8|68657.4|68642.4|68636|68621|623
1741865700000|2025-03-13 11:35:00|68656.6|68641.6|68657.9|68642.9|68660.2|68645.2|68626.6|68611.6|592
1741866000000|2025-03-13 11:40:00|68658.1|68643.1|68663.7|68648.7|68669.8|68654.8|68649.1|68634.1|530
1741866300000|2025-03-13 11:45:00|68663.5|68648.5|68679|68664|68686.2|68671.2|68655.8|68640.8|536
1741866600000|2025-03-13 11:50:00|68679.1|68664.1|68688|68673|68693.7|68678.7|68674.9|68659.9|431
1741866900000|2025-03-13 11:55:00|68687.6|68672.6|68722.9|68702.9|68795.2|68770.5|68645.6|68630.6|801
1741867200000|2025-03-13 12:00:00|68720.1|68705.1|68751.8|68736.8|68782.3|68766.1|68711.2|68696.2|937
1741867500000|2025-03-13 12:05:00|68751.9|68736.9|68794.5|68774.5|68795.1|68777.2|68716.2|68701|791
1741867800000|2025-03-13 12:10:00|68794.6|68774.6|68717.8|68702.8|68795.6|68777.5|68717.6|68702.6|740
1741868100000|2025-03-13 12:15:00|68718.2|68703.2|68716.4|68701.4|68739.2|68724.2|68705.6|68690.6|688
1741868400000|2025-03-13 12:20:00|68716.2|68701.2|68719.8|68704.8|68719.9|68704.9|68698.3|68683.3|569
1741868700000|2025-03-13 12:25:00|68720|68705|68710.4|68641.4|68727|68712|68674.2|68641.4|538
1741869000000|2025-03-13 12:30:00|68712.8|68644|68725.9|68710.9|68744.3|68724.3|68616.4|68540.9|886
1741869300000|2025-03-13 12:35:00|68726.4|68711.4|68762.7|68747.7|68795.8|68778.5|68722.9|68707.9|884
1741869600000|2025-03-13 12:40:00|68762.8|68747.8|68832.7|68817.7|68844.7|68829.1|68743.3|68727.5|786
1741869900000|2025-03-13 12:45:00|68832.3|68817.3|68860.2|68845.2|68914.3|68898.1|68820.1|68805.1|878
1741870200000|2025-03-13 12:50:00|68860.3|68845.3|68823|68808|68885.8|68865.8|68821.1|68802.5|667
1741870500000|2025-03-13 12:55:00|68822.9|68807.9|68863.3|68848.3|68873.4|68858.4|68822.9|68807.9|786
1741870800000|2025-03-13 13:00:00|68862.6|68847.6|68870.1|68855.1|68893.8|68878.8|68833.8|68818.8|765
1741871100000|2025-03-13 13:05:00|68870.2|68855.2|68893.1|68878.1|68894.4|68879.4|68856.9|68841.9|678
1741871400000|2025-03-13 13:10:00|68893.3|68878.3|68938.2|68923.2|68940.4|68923.2|68893.3|68878.3|642
1741871700000|2025-03-13 13:15:00|68935.3|68920.3|68906.7|68891.7|68941.1|68926.1|68895.5|68880.5|595
1741872000000|2025-03-13 13:20:00|68906.2|68891.2|68890.8|68875.8|68924.9|68909.9|68890.4|68875.4|606
1741872300000|2025-03-13 13:25:00|68891.1|68876.1|68861.1|68846.1|68893.5|68878.5|68849.3|68834.3|619
1741872600000|2025-03-13 13:30:00|68861.2|68846.2|68848.7|68833.7|68869.2|68854.2|68822.5|68807.5|729
1741872900000|2025-03-13 13:35:00|68848.4|68833.4|68810.7|68795.7|68848.4|68833.4|68807.7|68792.7|602
1741873200000|2025-03-13 13:40:00|68810.8|68795.8|68812.2|68797.2|68827.3|68812.3|68801.3|68786.3|574
1741873500000|2025-03-13 13:45:00|68812.1|68797.1|68772.7|68757.7|68812.1|68797.1|68769.2|68754.2|699
1741873800000|2025-03-13 13:50:00|68773|68758|68768.4|68753.4|68794.6|68778.1|68753.3|68738.3|701
1741874100000|2025-03-13 13:55:00|68767.5|68752.5|68782.8|68767.8|68782.9|68767.9|68746.9|68731.9|607
1741874400000|2025-03-13 14:00:00|68782.7|68767.7|68721.8|68706.8|68789.9|68774.9|68694.8|68679.8|819
1741874700000|2025-03-13 14:05:00|68722.1|68707.1|68700.7|68685.7|68739|68724|68696.6|68681.6|695
1741875000000|2025-03-13 14:10:00|68700.9|68685.9|68694.4|68679.4|68730.3|68715.3|68675.1|68660.1|787
1741875300000|2025-03-13 14:15:00|68694.3|68679.3|68697.5|68682.5|68714|68699|68658.3|68643.3|688
1741875600000|2025-03-13 14:20:00|68697.9|68682.9|68717.7|68702.7|68732.2|68717.2|68696.9|68681.9|579
1741875900000|2025-03-13 14:25:00|68717.9|68702.9|68696.4|68681.4|68719.3|68704.3|68657.7|68642.7|667
1741876200000|2025-03-13 14:30:00|68694.2|68679.2|68716.6|68701.6|68726.4|68711.4|68691.8|68676.8|660
1741876500000|2025-03-13 14:35:00|68716.4|68701.4|68721.8|68706.8|68732.6|68717.6|68708.9|68693.9|651
1741876800000|2025-03-13 14:40:00|68726.6|68711.6|68705.8|68690.8|68756.3|68741.3|68705.5|68690.5|587
1741877100000|2025-03-13 14:45:00|68705.2|68690.2|68698.6|68683.6|68719.8|68704.8|68681.7|68666.7|581
1741877400000|2025-03-13 14:50:00|68699.2|68684.2|68669.9|68654.9|68713.3|68698.3|68669.7|68654.7|647
1741877700000|2025-03-13 14:55:00|68670.2|68655.2|68672.2|68652.2|68672.7|68655.5|68640.7|68625.7|667
1741878000000|2025-03-13 15:00:00|68671.7|68651.7|68675.2|68660.2|68692.9|68677.9|68668.7|68651.7|637
1741878300000|2025-03-13 15:05:00|68675.5|68660.5|68697.8|68682.8|68704.1|68689.1|68669.8|68654.8|573
1741878600000|2025-03-13 15:10:00|68697.4|68682.4|68682.8|68667.8|68699.7|68684.7|68670.7|68655.7|621
1741878900000|2025-03-13 15:15:00|68681.9|68666.9|68690.5|68675.5|68700.5|68685.5|68667.5|68652.5|554
1741879200000|2025-03-13 15:20:00|68690.8|68675.8|68702.4|68687.4|68709.3|68694.3|68690.3|68675.3|562
1741879500000|2025-03-13 15:25:00|68702.3|68687.3|68720.5|68705.5|68724.4|68708.2|68688|68673|626
1741879800000|2025-03-13 15:30:00|68720.2|68705.2|68721.5|68706.5|68723.4|68708.4|68700.6|68685.6|589
1741880100000|2025-03-13 15:35:00|68721.1|68706.1|68705|68690|68728.6|68713.6|68694.6|68679.6|590
1741880400000|2025-03-13 15:40:00|68704.4|68689.4|68693.9|68678.9|68740.1|68720.8|68686.5|68666.5|751
1741880700000|2025-03-13 15:45:00|68694.1|68679.1|68643.4|68628.4|68694.1|68679.1|68629.4|68614.4|865
1741881000000|2025-03-13 15:50:00|68644|68629|68695.5|68680.5|68710.2|68695.2|68641.6|68626.6|758
1741881300000|2025-03-13 15:55:00|68697.5|68682.5|68709.6|68694.6|68726.7|68709.9|68690|68675|787
1741881600000|2025-03-13 16:00:00|68709.7|68694.7|68724.4|68709.4|68728.7|68712.3|68702.7|68687.7|661
1741881900000|2025-03-13 16:05:00|68727.6|68712.6|68719.8|68704.8|68733.5|68718.5|68712.9|68697.9|481
1741882200000|2025-03-13 16:10:00|68719.4|68704.4|68710.2|68695.2|68728.7|68713.7|68708.2|68693.2|409
1741882500000|2025-03-13 16:15:00|68710.1|68695.1|68673.3|68658.3|68714.3|68699.3|68669.2|68654.2|534
1741882800000|2025-03-13 16:20:00|68673.1|68658.1|68677.5|68662.5|68690.9|68675.9|68671.7|68656.7|561
1741883100000|2025-03-13 16:25:00|68676.8|68661.8|68683|68668|68685.5|68670.5|68667.7|68652.7|447
1741883400000|2025-03-13 16:30:00|68683.3|68668.3|68673.1|68658.1|68694|68679|68662.6|68647.6|498
1741883700000|2025-03-13 16:35:00|68673.3|68658.3|68619.5|68604.5|68673.4|68658.4|68619.5|68602.6|534
1741884000000|2025-03-13 16:40:00|68620.1|68605.1|68618.4|68603.4|68625.3|68610.3|68585.5|68570.5|564
1741884300000|2025-03-13 16:45:00|68619.2|68604.2|68665.9|68650.9|68667.6|68652.6|68618.5|68603.5|595
1741884600000|2025-03-13 16:50:00|68665.7|68650.7|68607.5|68592.5|68669.4|68654.4|68606.6|68591.6|524
1741884900000|2025-03-13 16:55:00|68607.2|68592.2|68619.2|68604.2|68635.4|68620.4|68604.1|68589.1|480
1741885200000|2025-03-13 17:00:00|68618.9|68603.9|68640.9|68625.9|68644.1|68629.1|68613.4|68598.4|554
1741885500000|2025-03-13 17:05:00|68640.2|68625.2|68656.3|68641.3|68670.6|68655.6|68640|68625|485
1741885800000|2025-03-13 17:10:00|68657.1|68642.1|68676.8|68661.8|68683.5|68668.5|68652.6|68637.6|423
1741886100000|2025-03-13 17:15:00|68676.6|68661.6|68725.2|68710.2|68725.7|68710.7|68670.5|68655.5|500
1741886400000|2025-03-13 17:20:00|68724.9|68709.9|68728.8|68713.8|68730.4|68715.4|68721.5|68706.3|275
1741886700000|2025-03-13 17:25:00|68728.1|68713.1|68703.5|68688.5|68728.1|68713.1|68690.5|68675.5|343
1741887000000|2025-03-13 17:30:00|68702.5|68687.5|68675.5|68660.5|68702.6|68687.6|68657.2|68642.2|485
1741887300000|2025-03-13 17:35:00|68675.8|68660.8|68669.7|68654.7|68680.7|68665.7|68662.8|68647.8|404
1741887600000|2025-03-13 17:40:00|68666.7|68651.7|68673.8|68658.8|68683.2|68668.2|68664.3|68649.3|389
1741887900000|2025-03-13 17:45:00|68673.7|68658.7|68680.1|68665.1|68685.8|68670.8|68668.3|68653.3|366
1741888200000|2025-03-13 17:50:00|68676.9|68661.9|68709.3|68694.3|68709.6|68694.6|68672.9|68657.9|338
1741888500000|2025-03-13 17:55:00|68709.1|68694.1|68739.8|68724.8|68740.8|68725.8|68689.1|68674.1|409
1741888800000|2025-03-13 18:00:00|68740.1|68725.1|68734.6|68719.6|68747.6|68732.6|68723.8|68708.8|394
1741889100000|2025-03-13 18:05:00|68734.3|68719.3|68726.7|68711.7|68749.6|68734.6|68726.1|68711.1|388
1741889400000|2025-03-13 18:10:00|68725.1|68710.1|68733.2|68718.2|68746.4|68731.4|68721.1|68706.1|352
1741889700000|2025-03-13 18:15:00|68732.7|68717.7|68743.2|68728.2|68750.6|68735.6|68732.6|68717.6|288
1741890000000|2025-03-13 18:20:00|68743.3|68728.3|68733.1|68718.1|68744.3|68729.3|68725.3|68710.3|260
1741890300000|2025-03-13 18:25:00|68733.3|68718.3|68734|68719|68744.9|68729.9|68726.1|68711.1|237
1741890600000|2025-03-13 18:30:00|68734.3|68719.3|68745.7|68730.7|68746.4|68731.4|68729.2|68714.2|280
1741890900000|2025-03-13 18:35:00|68746|68731|68751.7|68736.7|68753.2|68738.2|68742.4|68727.4|309
1741891200000|2025-03-13 18:40:00|68750.8|68735.8|68747.1|68732.1|68759.8|68744.8|68743.3|68728.3|263
1741891500000|2025-03-13 18:45:00|68748.6|68733.6|68745.6|68730.6|68750.1|68735.1|68735.4|68720.4|254
1741891800000|2025-03-13 18:50:00|68745.2|68730.2|68751.8|68736.8|68757.5|68742.5|68736.6|68721.6|265
1741892100000|2025-03-13 18:55:00|68751.6|68736.6|68749.9|68734.9|68759.4|68743.6|68741.5|68726.5|314
1741892400000|2025-03-13 19:00:00|68749.8|68734.8|68742.3|68727.3|68750.3|68735.3|68737|68722|375
1741892700000|2025-03-13 19:05:00|68742.7|68727.7|68743.8|68728.8|68753.9|68738.9|68740.5|68725.5|296
1741893000000|2025-03-13 19:10:00|68744.3|68729.3|68737.2|68722.2|68745.9|68730.9|68729.8|68714.8|226
1741893300000|2025-03-13 19:15:00|68737.6|68722.6|68745|68730|68745.2|68730.2|68733|68718|281
1741893600000|2025-03-13 19:20:00|68744.8|68729.8|68758.9|68743.9|68763.3|68748.3|68742.6|68727.6|188
1741893900000|2025-03-13 19:25:00|68758|68743|68759.7|68744.7|68788.1|68768.1|68754.3|68739.3|302
1741894200000|2025-03-13 19:30:00|68758.7|68743.7|68756.7|68741.7|68763.6|68748.6|68747.3|68732.3|371
1741894500000|2025-03-13 19:35:00|68757.2|68742.2|68778.6|68763.6|68788.7|68773.7|68751.1|68736.1|316
1741894800000|2025-03-13 19:40:00|68778.4|68763.4|68759.4|68744.4|68785.4|68770.4|68758.6|68743.6|305
1741895100000|2025-03-13 19:45:00|68759.6|68744.6|68760.1|68745.1|68770.1|68755.1|68755.5|68740.5|242
1741895400000|2025-03-13 19:50:00|68760.4|68745.4|68753.8|68738.8|68775.7|68760.7|68753.6|68738.6|244
1741895700000|2025-03-13 19:55:00|68753.7|68738.7|68784.8|68769.8|68784.8|68769.8|68747.1|68732.1|324
1741896000000|2025-03-13 20:00:00|68784|68769|68781.1|68766.1|68791.2|68776.2|68780.7|68765.7|164
1741896300000|2025-03-13 20:05:00|68781.8|68766.8|68770.9|68755.9|68785.6|68770.6|68770.9|68752.9|120
1741896600000|2025-03-13 20:10:00|68771.1|68756.1|68759.7|68744.7|68771.4|68756.4|68759.4|68744.4|79
1741896900000|2025-03-13 20:15:00|68759.5|68744.5|68766|68751|68768.6|68753.6|68759.5|68744.5|91
1741897200000|2025-03-13 20:20:00|68766.3|68751.3|68773.8|68758.8|68774.5|68759.5|68766.3|68751.3|55
1741897500000|2025-03-13 20:25:00|68774|68759|68788.3|68768.3|68798.4|68780.8|68774|68757.1|95
1741897800000|2025-03-13 20:30:00|68788.4|68768.4|68774.9|68754.9|68790.6|68772.7|68770.3|68750.3|90
1741898100000|2025-03-13 20:35:00|68774.5|68754.5|68768.8|68748.8|68784.1|68765.1|68766.3|68746.3|89
1741898400000|2025-03-13 20:40:00|68769|68749|68757.9|68737.9|68769|68753.7|68757.4|68737.4|110
1741898700000|2025-03-13 20:45:00|68757.7|68737.7|68748|68728|68759.7|68739.7|68745.1|68725.1|123
1741899000000|2025-03-13 20:50:00|68748.2|68728.2|68744|68724|68751.9|68731.9|68738.8|68718.8|140
1741899300000|2025-03-13 20:55:00|68743.8|68723.8|68763.9|68723.5|68782.1|68742.6|68742|68688.9|104
1741899600000|2025-03-13 21:00:00|68763.3|68724.1|68824.3|68727.9|68824.3|68733.1|68756.3|68704.2|66
1741899900000|2025-03-13 21:05:00|68824.1|68728|68797|68732.1|68824.1|68739.3|68773.5|68721.1|105
1741900200000|2025-03-13 21:10:00|68797.1|68732.6|68801.7|68730.4|68807.5|68735.7|68783|68725.3|168
1741900500000|2025-03-13 21:15:00|68801.6|68730|68788.6|68724|68808|68730.9|68782.9|68722.5|136
1741900800000|2025-03-13 21:20:00|68788.8|68723.9|68784.1|68728.6|68790.2|68728.6|68784|68723.9|59
1741901100000|2025-03-13 21:25:00|68783.2|68729.3|68760.2|68733|68783.6|68733.9|68760.2|68729.1|126
1741901400000|2025-03-13 21:30:00|68760.1|68732.9|68765|68720.9|68767.1|68733.2|68759.9|68720.7|114
1741901700000|2025-03-13 21:35:00|68765.1|68720.8|68765.5|68722|68766.2|68722.3|68763.7|68720.3|113
1741902000000|2025-03-13 21:40:00|68765.6|68721.9|68763.7|68722.5|68765.6|68723.5|68762.7|68721.9|24
1741902300000|2025-03-13 21:45:00|68762.9|68723.4|68760.4|68720.5|68763.9|68723.6|68760.4|68718.3|39
1741902600000|2025-03-13 21:50:00|68761.3|68719.6|68761.9|68719.2|68761.9|68720.5|68759|68719|17
1741902900000|2025-03-13 21:55:00|68761.7|68719.3|68762.4|68717.7|68765|68720.1|68760.8|68712|38
1741903200000|2025-03-13 22:00:00|68762|68716.1|68747.4|68718.2|68764.3|68725.1|68734.8|68710|218
1741903500000|2025-03-13 22:05:00|68747|68718.4|68752.3|68730.7|68754.6|68731.7|68743.4|68718.2|187
1741903800000|2025-03-13 22:10:00|68751.9|68730.4|68748.5|68728.5|68753.8|68731.2|68748.3|68725.1|130
1741904100000|2025-03-13 22:15:00|68748|68728|68748.7|68728.7|68750.6|68728.7|68736.1|68712.8|140
1741904400000|2025-03-13 22:20:00|68748.5|68728.5|68756.6|68733.3|68760.1|68738.3|68748.5|68728.5|113
1741904700000|2025-03-13 22:25:00|68754.9|68734.9|68755.7|68735.7|68763.1|68740.6|68754.9|68733.4|113
1741905000000|2025-03-13 22:30:00|68755.6|68735.6|68760|68739.5|68762.6|68740.7|68745.3|68724.9|118
1741905300000|2025-03-13 22:35:00|68760.1|68739.3|68757.7|68737.7|68763.4|68742|68757.3|68734.9|96
1741905600000|2025-03-13 22:40:00|68757.5|68737.5|68750.7|68726.3|68761.1|68738.7|68744.9|68720.5|104
1741905900000|2025-03-13 22:45:00|68750.6|68726.6|68760.2|68734.3|68760.6|68737.1|68750.6|68726.6|122
1741906200000|2025-03-13 22:50:00|68760.5|68734.5|68752.8|68732.8|68760.6|68736.7|68748.6|68728.6|131
1741906500000|2025-03-13 22:55:00|68752.6|68732.6|68756.2|68736.1|68759.1|68739.1|68751.3|68730.7|112
1741906800000|2025-03-13 23:00:00|68755.6|68736.2|68764.6|68744.6|68765|68745|68755.6|68735.1|109
1741907100000|2025-03-13 23:05:00|68764.2|68744.2|68763|68743|68770.3|68750.3|68760.8|68740.8|169
1741907400000|2025-03-13 23:10:00|68762.9|68742.9|68762.1|68742.1|68765|68745.7|68758.4|68738.4|135
1741907700000|2025-03-13 23:15:00|68762|68742|68762|68742|68764.7|68744.7|68754.4|68734.5|120
1741908000000|2025-03-13 23:20:00|68761.9|68741.9|68752.7|68737.7|68761.9|68741.9|68749.9|68729.9|85
1741908300000|2025-03-13 23:25:00|68755.3|68735.3|68756.7|68736|68757.8|68737.8|68750.9|68730.9|90
1741908600000|2025-03-13 23:30:00|68756.8|68736.8|68764.8|68744.8|68765.9|68745.9|68756.8|68736.8|129
1741908900000|2025-03-13 23:35:00|68762.4|68747.4|68764.9|68744.9|68766|68748.3|68761.7|68743.9|79
1741909200000|2025-03-13 23:40:00|68764.7|68744.7|68749.3|68729.3|68767.2|68748.3|68749.3|68729.3|77
1741909500000|2025-03-13 23:45:00|68749.5|68729.5|68749.6|68734.6|68753.6|68735.4|68748.9|68728.9|66
1741909800000|2025-03-13 23:50:00|68749.3|68734.3|68746.1|68731.1|68752.2|68734.3|68740.8|68720.8|83
1741910100000|2025-03-13 23:55:00|68746.2|68731.2|68739.7|68724.7|68746.7|68731.7|68737.1|68719.7|94
1741910400000|2025-03-14 00:00:00|68740.2|68725.2|68725.3|68705.3|68750.8|68730.8|68718.4|68698.4|272
1741910700000|2025-03-14 00:05:00|68725.5|68705.5|68727.4|68707.4|68728.4|68708.5|68719.4|68701.1|163
1741911000000|2025-03-14 00:10:00|68728.4|68708.4|68736.7|68721.7|68738.7|68723.7|68728.4|68708.4|167
1741911300000|2025-03-14 00:15:00|68736.9|68721.9|68726.9|68711.9|68738.9|68723.9|68723.2|68704.3|162
1741911600000|2025-03-14 00:20:00|68727|68712|68726.2|68706.2|68732.4|68712.4|68721.8|68701.8|178
1741911900000|2025-03-14 00:25:00|68725.9|68705.9|68774.3|68754.3|68782.5|68762.5|68723.4|68705.8|269
1741912200000|2025-03-14 00:30:00|68774.6|68754.6|68755.8|68735.8|68775.9|68758.3|68755.8|68735.8|262
1741912500000|2025-03-14 00:35:00|68756|68736|68747.6|68727.6|68758.1|68738.1|68747.6|68727.6|215
1741912800000|2025-03-14 00:40:00|68747.5|68727.5|68742.6|68722.6|68755.2|68735.2|68740.9|68720.9|256
1741913100000|2025-03-14 00:45:00|68742.5|68722.5|68747|68732|68752.7|68737.7|68741|68721|205
1741913400000|2025-03-14 00:50:00|68746.3|68731.3|68736.9|68721.9|68751.9|68736.9|68733.7|68718.1|358
1741913700000|2025-03-14 00:55:00|68736.6|68721.6|68777.6|68757.6|68777.9|68757.9|68736.4|68716.4|230
1741914000000|2025-03-14 01:00:00|68777.5|68757.5|68789|68774|68793.8|68778.8|68776.8|68756.8|175
1741914300000|2025-03-14 01:05:00|68788.8|68773.8|68794.2|68774.2|68810.2|68790.2|68786.5|68771.5|167
1741914600000|2025-03-14 01:10:00|68792.1|68772.1|68802.5|68782.5|68807.8|68791.4|68784.4|68769.2|283
1741914900000|2025-03-14 01:15:00|68802|68782|68804.3|68784.3|68808.4|68788.4|68800.1|68780.1|241
1741915200000|2025-03-14 01:20:00|68805.2|68785.2|68816.2|68801.2|68824.7|68804.7|68804.1|68784.1|220
1741915500000|2025-03-14 01:25:00|68816.3|68801.3|68814.7|68799.7|68822|68803.8|68810.2|68793.3|211
1741915800000|2025-03-14 01:30:00|68814.4|68799.4|68811.6|68796.6|68824.3|68809.3|68811.5|68796.5|251
1741916100000|2025-03-14 01:35:00|68811.3|68796.3|68805.3|68790.3|68816|68801|68803.3|68788.3|210
1741916400000|2025-03-14 01:40:00|68805.1|68790.1|68790.6|68775.6|68805.1|68790.1|68787.9|68772.9|202
1741916700000|2025-03-14 01:45:00|68790|68775|68795.2|68780.2|68798.6|68783.6|68777.3|68762.3|237
1741917000000|2025-03-14 01:50:00|68795.5|68780.5|68802.1|68787.1|68802.3|68787.3|68781.8|68766.8|191
1741917300000|2025-03-14 01:55:00|68806.4|68791.4|68827.5|68812.5|68830.1|68813.8|68806.3|68791.3|206
1741917600000|2025-03-14 02:00:00|68827.3|68812.3|68827.3|68812.3|68827.8|68812.8|68813.9|68797.4|199
1741917900000|2025-03-14 02:05:00|68827.1|68812.1|68824|68809|68834.3|68815.2|68822.6|68807.6|156
1741918200000|2025-03-14 02:10:00|68823.8|68808.8|68829.4|68809.4|68829.6|68813|68815.4|68800.4|149
1741918500000|2025-03-14 02:15:00|68829.3|68809.3|68837.5|68822.5|68839.3|68824.3|68822.9|68807.9|155
1741918800000|2025-03-14 02:20:00|68837.3|68822.3|68858.9|68843.9|68864.9|68846.1|68836.4|68821.4|236
1741919100000|2025-03-14 02:25:00|68859.3|68844.3|68862.6|68847.6|68868.7|68852.5|68859.3|68844.3|134
1741919400000|2025-03-14 02:30:00|68862.4|68847.4|68864.1|68849.1|68869.5|68854.5|68853.3|68838.3|232
1741919700000|2025-03-14 02:35:00|68863.5|68848.5|68864.9|68849.9|68867.5|68852.5|68861.2|68846.2|149
1741920000000|2025-03-14 02:40:00|68865.4|68850.4|68863.3|68848.3|68865.8|68850.8|68858.1|68843.1|130
1741920300000|2025-03-14 02:45:00|68863.1|68848.1|68857|68842|68867.2|68849.8|68852.4|68837.4|109
1741920600000|2025-03-14 02:50:00|68856.8|68841.8|68840.1|68825.1|68857.6|68842.6|68837.3|68822.3|169
1741920900000|2025-03-14 02:55:00|68839.8|68824.8|68834.6|68814.6|68847.1|68832.1|68831.8|68813.8|146
1741921200000|2025-03-14 03:00:00|68834.3|68814.3|68832.3|68817.3|68841.6|68826.6|68826.4|68811.4|202
1741921500000|2025-03-14 03:05:00|68832.9|68817.9|68834.5|68819.5|68837.6|68822.6|68825.5|68810.5|169
1741921800000|2025-03-14 03:10:00|68834.3|68819.3|68842.1|68827.1|68844.1|68827.1|68832.3|68817.3|165
1741922100000|2025-03-14 03:15:00|68841.8|68826.8|68818.2|68803.2|68847.8|68832.8|68816.7|68801.7|189
1741922400000|2025-03-14 03:20:00|68817.8|68802.8|68827.1|68812.1|68828.3|68813.3|68813.5|68798.5|185
1741922700000|2025-03-14 03:25:00|68827.3|68812.3|68823.7|68808.7|68828.1|68813.1|68822.3|68807.3|176
1741923000000|2025-03-14 03:30:00|68823.6|68808.6|68808.9|68793.9|68823.6|68808.6|68806.8|68791.8|192
1741923300000|2025-03-14 03:35:00|68809.1|68794.1|68798.1|68783.1|68810.9|68795.9|68797|68782|191
1741923600000|2025-03-14 03:40:00|68797.9|68782.9|68804.4|68789.4|68808|68793|68796.1|68781.1|209
1741923900000|2025-03-14 03:45:00|68804.3|68789.3|68802.4|68787.4|68811|68796|68802.4|68787.4|188
1741924200000|2025-03-14 03:50:00|68802|68787|68805.9|68790.9|68815.8|68800.8|68802|68787|205
1741924500000|2025-03-14 03:55:00|68805.3|68790.3|68796.7|68781.7|68806.9|68791.9|68794.5|68779.5|134
1741924800000|2025-03-14 04:00:00|68796.4|68781.4|68799.4|68784.4|68806.4|68791.4|68795|68775|133
1741925100000|2025-03-14 04:05:00|68799.8|68784.8|68807|68792|68811.4|68794.9|68795.1|68780.1|192
1741925400000|2025-03-14 04:10:00|68807.2|68792.2|68805.3|68790.3|68817.4|68797.4|68805.3|68789.3|140
1741925700000|2025-03-14 04:15:00|68805.4|68790.4|68810.2|68795.2|68813.6|68796.6|68801.9|68786.9|109
1741926000000|2025-03-14 04:20:00|68810.6|68795.6|68803.9|68788.9|68811|68796|68798.2|68783.2|147
1741926300000|2025-03-14 04:25:00|68804.1|68789.1|68813.1|68798.1|68817|68801.5|68803.3|68788.3|137
1741926600000|2025-03-14 04:30:00|68813.6|68798.6|68818.9|68803.9|68820.6|68805.6|68805.2|68790.2|133
1741926900000|2025-03-14 04:35:00|68817.6|68802.6|68840.8|68825.8|68842.8|68827.8|68817.4|68802.4|135
1741927200000|2025-03-14 04:40:00|68840.6|68825.6|68846.1|68831.1|68846.1|68831.1|68836.4|68821.4|131
1741927500000|2025-03-14 04:45:00|68845.8|68830.8|68835|68820|68845.8|68830.8|68833.1|68818.1|112
1741927800000|2025-03-14 04:50:00|68834.8|68819.8|68838.3|68823.3|68846.1|68826.1|68833|68818|104
1741928100000|2025-03-14 04:55:00|68838.6|68823.6|68824.7|68809.7|68839.3|68824.3|68823|68808|193
1741928400000|2025-03-14 05:00:00|68824.9|68809.9|68802.6|68787.6|68826|68811|68800.3|68785.3|222
1741928700000|2025-03-14 05:05:00|68803.2|68788.2|68807.3|68792.3|68809.8|68794.8|68798.5|68783.5|164
1741929000000|2025-03-14 05:10:00|68807.1|68792.1|68804.6|68789.6|68807.3|68792.3|68792.5|68777.5|174
1741929300000|2025-03-14 05:15:00|68804.3|68789.3|68812.7|68797.7|68812.7|68797.7|68799|68784|182
1741929600000|2025-03-14 05:20:00|68812.5|68797.5|68810.1|68795.1|68820|68805|68809.2|68794.2|157
1741929900000|2025-03-14 05:25:00|68810.3|68795.3|68811.8|68796.8|68817.9|68802.9|68808.7|68793.7|159
1741930200000|2025-03-14 05:30:00|68811.1|68796.1|68821.7|68801.7|68824.3|68804.5|68806|68791|167
1741930500000|2025-03-14 05:35:00|68821.8|68801.8|68808.8|68788.8|68821.8|68801.8|68807.5|68788.4|148
1741930800000|2025-03-14 05:40:00|68808.6|68788.6|68813.4|68793.4|68813.4|68794.7|68802|68787|117
1741931100000|2025-03-14 05:45:00|68813|68793|68802.1|68787.1|68813|68793|68796.6|68781.6|130
1741931400000|2025-03-14 05:50:00|68801.3|68786.3|68788.7|68773.7|68801.4|68786.4|68788.2|68773.2|133
1741931700000|2025-03-14 05:55:00|68788.4|68773.4|68768|68748|68789.2|68774.2|68762|68744.3|278
1741932000000|2025-03-14 06:00:00|68768.4|68748.4|68778.1|68763.1|68787.4|68772.4|68768.4|68748.4|288
1741932300000|2025-03-14 06:05:00|68778.2|68763.2|68789|68774|68791.8|68776.8|68771.6|68756.6|201
1741932600000|2025-03-14 06:10:00|68789.3|68774.3|68791.2|68776.2|68795|68780|68786.6|68770.7|215
1741932900000|2025-03-14 06:15:00|68791.5|68776.5|68802.8|68787.8|68803.3|68788.3|68786.9|68771.9|187
1741933200000|2025-03-14 06:20:00|68802.5|68787.5|68814.8|68799.8|68815|68800|68797.9|68782.9|147
1741933500000|2025-03-14 06:25:00|68814.3|68799.3|68851.2|68836.2|68853.5|68838.5|68814.1|68799.1|250
1741933800000|2025-03-14 06:30:00|68851|68836|68831.3|68816.3|68866.3|68849.3|68830.3|68815.3|324
1741934100000|2025-03-14 06:35:00|68831.6|68816.6|68827.4|68812.4|68837.5|68822.5|68822.9|68807.9|318
1741934400000|2025-03-14 06:40:00|68827.1|68812.1|68823.6|68808.6|68837.2|68822.2|68820.2|68805.2|247
1741934700000|2025-03-14 06:45:00|68823.3|68808.3|68843.9|68828.9|68845.3|68830.3|68822.8|68807.8|267
1741935000000|2025-03-14 06:50:00|68843.7|68828.7|68851.5|68836.5|68864.7|68849.7|68843.5|68828.5|290
1741935300000|2025-03-14 06:55:00|68851.9|68836.9|68844.9|68824.9|68858.3|68843.3|68838.3|68823.3|192
1741935600000|2025-03-14 07:00:00|68846.2|68826.2|68849.2|68834.2|68877.1|68862.1|68843.5|68823.5|537
1741935900000|2025-03-14 07:05:00|68849.4|68834.4|68824.1|68809.1|68862.5|68847.5|68819.2|68804.2|561
1741936200000|2025-03-14 07:10:00|68824.3|68809.3|68798.4|68783.4|68826.8|68811.8|68795.1|68780.1|491
1741936500000|2025-03-14 07:15:00|68797.5|68782.5|68822.9|68807.9|68828.6|68813.6|68786.3|68771.3|553
1741936800000|2025-03-14 07:20:00|68821|68806|68828.2|68813.2|68829.7|68814.7|68797.4|68782.4|599
1741937100000|2025-03-14 07:25:00|68828.3|68813.3|68806|68791|68832.8|68817.8|68803.8|68788.8|448
1741937400000|2025-03-14 07:30:00|68806.2|68791.2|68858.6|68843.6|68875.2|68860.2|68806.2|68791.2|757
1741937700000|2025-03-14 07:35:00|68858.8|68843.8|68855.8|68840.8|68864.6|68849.6|68839.9|68824.9|493
1741938000000|2025-03-14 07:40:00|68855.5|68840.5|68890.7|68870.7|68891.2|68873.7|68855|68840|495
1741938300000|2025-03-14 07:45:00|68886.7|68866.7|68850.6|68835.6|68891.9|68875.8|68849.8|68834.8|553
1741938600000|2025-03-14 07:50:00|68850.8|68835.8|68844|68829|68858|68843|68843.7|68828.7|478
1741938900000|2025-03-14 07:55:00|68843.8|68828.8|68838.8|68818.8|68848.6|68833.6|68823.9|68808.9|480
1741939200000|2025-03-14 08:00:00|68839.2|68819.2|68818.6|68803.6|68860.1|68845.1|68809.3|68794.3|729
1741939500000|2025-03-14 08:05:00|68818.9|68803.9|68788.8|68773.8|68824.9|68809.9|68788.6|68773.6|649
1741939800000|2025-03-14 08:10:00|68789.1|68774.1|68783.4|68768.4|68808.5|68793.5|68769.9|68754.9|632
1741940100000|2025-03-14 08:15:00|68783.3|68768.3|68781.5|68766.5|68794.6|68779.6|68773.1|68758.1|499
1741940400000|2025-03-14 08:20:00|68781.7|68766.7|68755.1|68740.1|68785.3|68770.3|68747.2|68732.2|554
1741940700000|2025-03-14 08:25:00|68755.6|68740.6|68733|68718|68765.7|68750.7|68730.3|68715.3|570
1741941000000|2025-03-14 08:30:00|68731.8|68716.8|68736.6|68721.6|68747.6|68732.6|68721.2|68706.2|609
1741941300000|2025-03-14 08:35:00|68737.1|68722.1|68738|68723|68749.9|68734.9|68734.1|68719.1|556
1741941600000|2025-03-14 08:40:00|68738.1|68723.1|68762.3|68747.3|68767.4|68752.4|68733|68718|491
1741941900000|2025-03-14 08:45:00|68762.7|68747.7|68761.9|68746.9|68773.9|68758.9|68755.1|68740.1|422
1741942200000|2025-03-14 08:50:00|68762|68747|68767.2|68752.2|68784.6|68769.6|68759.1|68744.1|434
1741942500000|2025-03-14 08:55:00|68767.5|68752.5|68740|68725|68768.2|68753.2|68733.5|68718.5|444
1741942800000|2025-03-14 09:00:00|68739|68724|68756.9|68741.9|68765.5|68750.5|68730.4|68715.4|433
1741943100000|2025-03-14 09:05:00|68756.4|68741.4|68760.7|68745.7|68773.8|68758.8|68748.2|68733.2|451
1741943400000|2025-03-14 09:10:00|68760.9|68745.9|68752|68737|68768.7|68753.7|68746|68731|468
1741943700000|2025-03-14 09:15:00|68751.9|68736.9|68763.4|68748.4|68776|68761|68751.8|68736.8|408
1741944000000|2025-03-14 09:20:00|68764|68749|68770.2|68755.2|68782.4|68767.4|68756.5|68741.5|394
1741944300000|2025-03-14 09:25:00|68770.1|68755.1|68758.8|68743.8|68772.7|68757.7|68756|68739.8|346
1741944600000|2025-03-14 09:30:00|68758.6|68743.6|68722.3|68707.3|68759.4|68744.4|68717.2|68702.2|477
1741944900000|2025-03-14 09:35:00|68722.4|68707.4|68697|68682|68730.2|68715.2|68687.6|68672.6|505
1741945200000|2025-03-14 09:40:00|68697.4|68682.4|68714.6|68699.6|68729.1|68714.1|68689.2|68674.2|502
1741945500000|2025-03-14 09:45:00|68714.7|68699.7|68740.5|68725.5|68740.5|68725.5|68700.2|68685.2|472
1741945800000|2025-03-14 09:50:00|68740.7|68725.7|68744.4|68729.4|68753.7|68738.7|68731.6|68716.6|437
1741946100000|2025-03-14 09:55:00|68744.6|68729.6|68751.8|68736.8|68768.2|68753.2|68734.4|68719.4|484
1741946400000|2025-03-14 10:00:00|68752.2|68737.2|68708.9|68693.9|68756.2|68741.2|68708.2|68693.2|503
1741946700000|2025-03-14 10:05:00|68709.3|68694.3|68690.4|68675.4|68710.4|68695.4|68657.6|68642.6|554
1741947000000|2025-03-14 10:10:00|68693.1|68678.1|68689.6|68674.6|68704.5|68689.5|68684.4|68669.4|451
1741947300000|2025-03-14 10:15:00|68690|68675|68668|68653|68706.9|68691.9|68668|68653|548
1741947600000|2025-03-14 10:20:00|68668.1|68653.1|68612.5|68597.5|68668.1|68653.1|68606.9|68591.9|532
1741947900000|2025-03-14 10:25:00|68612.9|68597.9|68631.1|68616.1|68633.9|68618.9|68609.5|68594.5|460
1741948200000|2025-03-14 10:30:00|68630.9|68615.9|68647.2|68632.2|68647.7|68632.7|68622.7|68607.6|462
1741948500000|2025-03-14 10:35:00|68647.3|68632.3|68593.1|68573.1|68664.7|68649.7|68563.9|68543.9|533
1741948800000|2025-03-14 10:40:00|68593.9|68573.9|68513.9|68498.9|68629.7|68614.7|68507.3|68492.3|971
1741949100000|2025-03-14 10:45:00|68512.8|68497.8|68469.3|68454.3|68528.2|68513.2|68399|68379|965
1741949400000|2025-03-14 10:50:00|68469.9|68454.9|68397.8|68377.8|68474.1|68459.1|68372.3|68357.3|967
1741949700000|2025-03-14 10:55:00|68399.8|68379.8|68482.4|68462.4|68486.9|68466.9|68398.9|68379.8|822
1741950000000|2025-03-14 11:00:00|68482.2|68462.2|68472.2|68457.2|68494.8|68474.8|68436.1|68418.2|810
1741950300000|2025-03-14 11:05:00|68473|68458|68479.6|68459.6|68523.2|68503.2|68455.4|68435.8|895
1741950600000|2025-03-14 11:10:00|68478.9|68458.9|68487.6|68472.6|68526.8|68511.8|68467.9|68452.9|829
1741950900000|2025-03-14 11:15:00|68487.8|68472.8|68509.9|68494.9|68509.9|68494.9|68455.2|68440.2|741
1741951200000|2025-03-14 11:20:00|68509.1|68494.1|68507|68492|68517.6|68502.6|68478.5|68463.5|638
1741951500000|2025-03-14 11:25:00|68505.1|68490.1|68459.8|68444.8|68505.1|68490.1|68442.9|68422.9|668
1741951800000|2025-03-14 11:30:00|68460|68445|68418.6|68403.6|68460|68445|68393.4|68376.3|754
1741952100000|2025-03-14 11:35:00|68417.6|68402.6|68433.7|68418.7|68454.2|68439.2|68416.9|68401.9|619
1741952400000|2025-03-14 11:40:00|68433.5|68418.5|68468.5|68448.5|68469.1|68449.1|68426.5|68411.5|565
1741952700000|2025-03-14 11:45:00|68469.1|68449.1|68424.7|68409.7|68490|68475|68414.8|68399.8|647
1741953000000|2025-03-14 11:50:00|68420.8|68405.8|68472.6|68457.6|68475.2|68460.2|68409.9|68394.9|631
1741953300000|2025-03-14 11:55:00|68473.5|68458.5|68471.8|68456.8|68500.8|68485.8|68469.2|68454.2|594
1741953600000|2025-03-14 12:00:00|68472|68457|68400.9|68385.9|68472|68457|68394.1|68379.1|713
1741953900000|2025-03-14 12:05:00|68401.6|68386.6|68426.5|68411.5|68429.8|68414.8|68400.4|68385.4|618
1741954200000|2025-03-14 12:10:00|68429.9|68414.9|68420.3|68405.3|68431.8|68416.8|68406.4|68391.4|593
1741954500000|2025-03-14 12:15:00|68420.6|68405.6|68414.3|68399.3|68439.9|68424.9|68409.9|68394.9|602
1741954800000|2025-03-14 12:20:00|68412.5|68397.5|68395.2|68380.2|68412.5|68397.5|68379.3|68364.3|488
1741955100000|2025-03-14 12:25:00|68395.4|68380.4|68396.2|68381.2|68403.5|68388.5|68380.3|68365.3|505
1741955400000|2025-03-14 12:30:00|68396|68381|68398.8|68383.8|68411.6|68396.6|68388.6|68373.6|520
1741955700000|2025-03-14 12:35:00|68400|68385|68439.4|68424.4|68439.4|68424.4|68397.7|68382.7|580
1741956000000|2025-03-14 12:40:00|68439.3|68424.3|68456.7|68441.7|68457.8|68442.8|68391.5|68376.5|554
1741956300000|2025-03-14 12:45:00|68456.6|68441.6|68485.4|68470.4|68488.5|68473.5|68431.2|68416.2|499
1741956600000|2025-03-14 12:50:00|68485.8|68470.8|68433.8|68418.8|68486.6|68471.6|68426.6|68411.6|565
1741956900000|2025-03-14 12:55:00|68434.3|68419.3|68482.1|68467.1|68513.1|68498.1|68433.8|68418.8|574
1741957200000|2025-03-14 13:00:00|68482.5|68467.5|68502.4|68487.4|68510|68495|68480|68465|514
1741957500000|2025-03-14 13:05:00|68503.7|68488.7|68516.8|68501.8|68527.1|68512.1|68502.6|68487.6|452
1741957800000|2025-03-14 13:10:00|68514.1|68499.1|68485.9|68470.9|68527.8|68512.8|68475.8|68460.8|599
1741958100000|2025-03-14 13:15:00|68484.8|68469.8|68496.1|68481.1|68508|68493|68484.1|68469.1|467
1741958400000|2025-03-14 13:20:00|68496.3|68481.3|68486.2|68471.2|68503.9|68488.9|68483.6|68468.6|461
1741958700000|2025-03-14 13:25:00|68484.6|68469.6|68490.3|68475.3|68515.7|68500.7|68480.4|68465.4|507
1741959000000|2025-03-14 13:30:00|68489.3|68474.3|68474.7|68459.7|68511.9|68491.9|68466.8|68450.4|665
1741959300000|2025-03-14 13:35:00|68474.5|68459.5|68471.3|68456.3|68491.6|68476.6|68462|68447|694
1741959600000|2025-03-14 13:40:00|68471|68456|68502.3|68487.3|68502.9|68487.9|68463.2|68448|602
1741959900000|2025-03-14 13:45:00|68499.6|68484.6|68576.7|68561.7|68604.6|68589.6|68498.1|68483.1|702
1741960200000|2025-03-14 13:50:00|68575.5|68560.5|68581.6|68566.6|68603.2|68588.2|68555.5|68538.2|657
1741960500000|2025-03-14 13:55:00|68579.9|68564.9|68648.2|68585|68648.2|68620.9|68579.1|68564.1|561
1741960800000|2025-03-14 14:00:00|68642.9|68576.9|68575.1|68560.1|68657.5|68635.7|68575.1|68557.1|849
1741961100000|2025-03-14 14:05:00|68575.2|68560.2|68550.3|68535.3|68581.8|68566.8|68538|68523|820
1741961400000|2025-03-14 14:10:00|68547.5|68532.5|68572.1|68557.1|68577.1|68562.1|68540.4|68525.4|692
1741961700000|2025-03-14 14:15:00|68572.2|68557.2|68590.5|68575.5|68596.1|68581.1|68555.5|68540.5|609
1741962000000|2025-03-14 14:20:00|68590|68575|68587.4|68572.4|68595.8|68580.8|68566.7|68551.7|697
1741962300000|2025-03-14 14:25:00|68587.7|68572.7|68593.4|68578.4|68593.4|68578.4|68571.9|68556.9|566
1741962600000|2025-03-14 14:30:00|68595.3|68580.3|68651.9|68636.9|68661.6|68646.6|68577.8|68562.8|652
1741962900000|2025-03-14 14:35:00|68652|68637|68625.7|68610.7|68669.2|68654.2|68619|68604|623
1741963200000|2025-03-14 14:40:00|68625.8|68610.8|68585.2|68570.2|68627.5|68612.5|68581.8|68566.8|577
1741963500000|2025-03-14 14:45:00|68585.7|68570.7|68587.4|68572.4|68589.4|68574.4|68568.3|68553.3|597
1741963800000|2025-03-14 14:50:00|68587.5|68572.5|68579.7|68564.7|68591.9|68576.9|68573.5|68558.5|540
1741964100000|2025-03-14 14:55:00|68579.8|68564.8|68591.3|68576.3|68599.7|68584.7|68574.8|68559.8|538
1741964400000|2025-03-14 15:00:00|68592.4|68577.4|68601.8|68586.8|68615.7|68600.7|68582.9|68567.9|619
1741964700000|2025-03-14 15:05:00|68600.3|68585.3|68586.3|68571.3|68605.2|68590.2|68570.9|68555.9|601
1741965000000|2025-03-14 15:10:00|68586.4|68571.4|68603.5|68588.5|68629.3|68614.3|68580.7|68565.7|630
1741965300000|2025-03-14 15:15:00|68602.8|68587.8|68553.6|68538.6|68603|68588|68546.9|68531.9|516
1741965600000|2025-03-14 15:20:00|68553.7|68538.7|68544.8|68529.8|68557.3|68542.3|68537|68522|450
1741965900000|2025-03-14 15:25:00|68544.1|68529.1|68614.3|68599.3|68617.2|68602.2|68542.6|68527.6|653
1741966200000|2025-03-14 15:30:00|68614.2|68599.2|68640.9|68625.9|68643.9|68628.9|68586.7|68571.7|570
1741966500000|2025-03-14 15:35:00|68641.6|68626.6|68625.5|68610.5|68647.5|68632.5|68598.8|68583.8|579
1741966800000|2025-03-14 15:40:00|68625.3|68610.3|68631.4|68616.4|68638.4|68623.4|68597.9|68582.9|513
1741967100000|2025-03-14 15:45:00|68631.6|68616.6|68635.7|68620.7|68666.9|68649|68619.9|68604.9|637
1741967400000|2025-03-14 15:50:00|68631|68616|68647.1|68632.1|68651.7|68636.7|68604.9|68589.9|695
1741967700000|2025-03-14 15:55:00|68646.9|68631.9|68638.3|68623.3|68646.9|68631.9|68617|68602|795
1741968000000|2025-03-14 16:00:00|68638.1|68623.1|68619.5|68604.5|68644.7|68629.7|68615.9|68600.9|673
1741968300000|2025-03-14 16:05:00|68625.2|68610.2|68570.6|68555.6|68625.9|68610.9|68564.9|68549.9|431
1741968600000|2025-03-14 16:10:00|68571.7|68556.7|68574.2|68559.2|68581|68566|68565.2|68550.2|352
1741968900000|2025-03-14 16:15:00|68574.5|68559.5|68606.3|68591.3|68610.2|68595.2|68570.8|68555.8|544
1741969200000|2025-03-14 16:20:00|68606.5|68591.5|68589.2|68574.2|68606.7|68591.7|68586.3|68570.1|418
1741969500000|2025-03-14 16:25:00|68589.5|68574.5|68599.8|68584.8|68606.5|68591.5|68580|68565|363
1741969800000|2025-03-14 16:30:00|68599.7|68584.7|68571.9|68556.9|68600.6|68585.6|68571.2|68556.2|483
1741970100000|2025-03-14 16:35:00|68571.7|68556.7|68571.4|68556.4|68582.3|68567.3|68564.8|68549.8|404
1741970400000|2025-03-14 16:40:00|68571.3|68556.3|68544.7|68529.7|68571.5|68556.5|68526.6|68511.6|367
1741970700000|2025-03-14 16:45:00|68544.5|68529.5|68532.8|68517.8|68545.8|68530.8|68521.3|68506.3|278
1741971000000|2025-03-14 16:50:00|68532.6|68517.6|68545|68530|68547.6|68532.6|68527.8|68512.8|291
1741971300000|2025-03-14 16:55:00|68544.9|68529.9|68564.2|68549.2|68567.9|68552.9|68544.2|68529.2|324
1741971600000|2025-03-14 17:00:00|68564.9|68549.9|68579.7|68564.7|68587.8|68572.8|68564|68549|407
1741971900000|2025-03-14 17:05:00|68579.6|68564.6|68574.4|68559.4|68585.1|68570.1|68566.2|68551.2|323
1741972200000|2025-03-14 17:10:00|68575.4|68560.4|68586.7|68571.7|68588.9|68573.9|68571.9|68556.9|206
1741972500000|2025-03-14 17:15:00|68586.5|68571.5|68579.4|68564.4|68586.5|68571.5|68569.3|68554.3|250
1741972800000|2025-03-14 17:20:00|68579.1|68564.1|68578.6|68563.6|68584.1|68569.1|68568.4|68553.4|293
1741973100000|2025-03-14 17:25:00|68575.1|68560.1|68573.1|68558.1|68581.1|68566.1|68564.9|68549.9|222
1741973400000|2025-03-14 17:30:00|68572.8|68557.8|68565.4|68550.4|68584.6|68569.6|68565.1|68550.1|298
1741973700000|2025-03-14 17:35:00|68564.8|68549.8|68540.3|68525.3|68564.8|68549.8|68534.7|68519.7|276
1741974000000|2025-03-14 17:40:00|68541.3|68526.3|68565.7|68550.7|68572.4|68557.4|68541.2|68526.2|347
1741974300000|2025-03-14 17:45:00|68566.2|68551.2|68575.1|68560.1|68576.7|68561.7|68558.6|68543.6|259
1741974600000|2025-03-14 17:50:00|68575.5|68560.5|68573.7|68558.7|68581|68566|68569.3|68554.3|274
1741974900000|2025-03-14 17:55:00|68573|68558|68570.2|68555.2|68576.4|68561.4|68559|68544|248
1741975200000|2025-03-14 18:00:00|68570.3|68555.3|68549.9|68534.9|68572.3|68557.3|68544.3|68529.3|259
1741975500000|2025-03-14 18:05:00|68550.1|68535.1|68590.7|68575.7|68594.3|68579.3|68548|68533|335
1741975800000|2025-03-14 18:10:00|68590.3|68575.3|68589.3|68574.3|68592.8|68577.8|68583.7|68568.7|250
1741976100000|2025-03-14 18:15:00|68589.1|68574.1|68575.9|68560.9|68596.4|68581.4|68575.5|68560.5|210
1741976400000|2025-03-14 18:20:00|68575.2|68560.2|68580|68565|68581.1|68566.1|68571.6|68556.6|210
1741976700000|2025-03-14 18:25:00|68580.2|68565.2|68611.7|68596.7|68613.3|68598.3|68578.3|68563.3|281
1741977000000|2025-03-14 18:30:00|68612|68597|68618.4|68603.4|68625.9|68610.9|68609.4|68594.4|292
1741977300000|2025-03-14 18:35:00|68618.7|68603.7|68592.1|68577.1|68618.7|68603.7|68592.1|68577.1|212
1741977600000|2025-03-14 18:40:00|68592.2|68577.2|68602.8|68587.8|68602.8|68587.8|68580|68565|290
1741977900000|2025-03-14 18:45:00|68603.1|68588.1|68601.5|68586.5|68605.5|68590.5|68582.1|68567.1|288
1741978200000|2025-03-14 18:50:00|68601|68586|68611|68596|68613|68598|68600.7|68585.7|226
1741978500000|2025-03-14 18:55:00|68609.9|68594.9|68583.5|68568.5|68616|68601|68578.4|68563.4|299
1741978800000|2025-03-14 19:00:00|68586.2|68571.2|68579.5|68564.5|68587|68572|68573.4|68558.4|242
1741979100000|2025-03-14 19:05:00|68579.8|68564.8|68586.1|68571.1|68586.1|68571.1|68576|68561|166
1741979400000|2025-03-14 19:10:00|68585.9|68570.9|68578.7|68563.7|68591.7|68576.7|68575.9|68560.9|165
1741979700000|2025-03-14 19:15:00|68578.9|68563.9|68583.3|68568.3|68588.9|68573.9|68574.3|68559.3|158
1741980000000|2025-03-14 19:20:00|68583.1|68568.1|68585.6|68570.6|68594.9|68579.9|68582.3|68567.3|173
1741980300000|2025-03-14 19:25:00|68585.8|68570.8|68577.1|68562.1|68588|68573|68577.1|68562.1|144
1741980600000|2025-03-14 19:30:00|68575.2|68560.2|68573.4|68558.4|68575.7|68560.3|68561.7|68546.7|199
1741980900000|2025-03-14 19:35:00|68573.2|68558.2|68572.5|68557.5|68576.1|68561.1|68565.8|68550.8|119
1741981200000|2025-03-14 19:40:00|68572.7|68557.7|68573.6|68558.6|68574.3|68559.3|68568.2|68553.2|136
1741981500000|2025-03-14 19:45:00|68573.9|68558.9|68566.7|68551.7|68577.3|68562.3|68557.4|68542.4|175
1741981800000|2025-03-14 19:50:00|68566.9|68551.9|68573.3|68553.3|68576.7|68559.2|68563.1|68548.1|165
1741982100000|2025-03-14 19:55:00|68573.1|68553.1|68567.7|68547.7|68576.1|68556.1|68556.1|68541.1|236
1741982400000|2025-03-14 20:00:00|68568.3|68548.3|68570|68550|68575.1|68555.1|68566.4|68546.4|185
1741982700000|2025-03-14 20:05:00|68569.7|68549.7|68567.5|68547.5|68570.1|68550.1|68560.1|68540.1|66
1741983000000|2025-03-14 20:10:00|68570.7|68550.7|68565.9|68545.9|68574.4|68554.4|68565.7|68545.7|73
1741983300000|2025-03-14 20:15:00|68568.7|68548.7|68564|68544|68570.8|68550.8|68557.6|68537.6|92
1741983600000|2025-03-14 20:20:00|68563.8|68543.8|68564.3|68544.3|68566.1|68546.1|68558.8|68538.8|57
1741983900000|2025-03-14 20:25:00|68562.5|68542.5|68565.5|68545.5|68566.6|68546.6|68558.5|68538.5|73
1741984200000|2025-03-14 20:30:00|68565.7|68545.7|68564.1|68544.1|68566.3|68546.3|68560.3|68540.3|74
1741984500000|2025-03-14 20:35:00|68564|68544|68554.6|68534.6|68564|68544|68554|68534|61
1741984800000|2025-03-14 20:40:00|68554.5|68534.5|68562.5|68542.5|68568.7|68548.7|68554.5|68534.5|100
1741985100000|2025-03-14 20:45:00|68562.7|68542.7|68563.3|68543.3|68571.4|68551.4|68560.7|68540.7|77
1741985400000|2025-03-14 20:50:00|68562.4|68542.4|68577.5|68557.5|68579.6|68559.6|68562.4|68542.4|106
1741985700000|2025-03-14 20:55:00|68577.8|68557.8|68642|68543|68648.4|68569.7|68577.5|68540.6|99
1742158800000|2025-03-16 21:00:00|68627.6|68517.4|68614.3|68517.6|68627.6|68519|68613.8|68505.5|25
1742159100000|2025-03-16 21:05:00|68619.6|68521.7|68617|68518.1|68620.5|68521.9|68613.7|68517.9|72
1742159400000|2025-03-16 21:10:00|68618.8|68523.4|68630.5|68517.7|68632|68525.4|68614.7|68517.1|93
1742159700000|2025-03-16 21:15:00|68630.3|68517.8|68608.2|68521.9|68630.3|68531.6|68605.3|68517.8|129
1742160000000|2025-03-16 21:20:00|68608.4|68521.8|68622.1|68523.7|68626.5|68561.1|68582.7|68517.5|53
1742160300000|2025-03-16 21:25:00|68618.6|68524|68617.4|68525.2|68618.6|68525.2|68617.4|68524|14
1742160600000|2025-03-16 21:30:00|68617.3|68525.3|68615.5|68531.3|68617.3|68531.3|68609.8|68525.3|50
1742160900000|2025-03-16 21:35:00|68615.4|68531.4|68608.4|68531.3|68615.5|68532.8|68608.4|68529.4|91
1742161200000|2025-03-16 21:40:00|68608.5|68531.1|68610.4|68532.4|68612.9|68532.7|68608.4|68529|113
1742161500000|2025-03-16 21:45:00|68610|68532.6|68620.8|68542.5|68623|68543|68609.9|68527.9|189
1742161800000|2025-03-16 21:50:00|68621|68540.8|68593.4|68563.4|68629.2|68570.5|68593.4|68540|140
1742162100000|2025-03-16 21:55:00|68590|68560|68621|68513.7|68622.5|68560|68590|68505.6|207
1742162400000|2025-03-16 22:00:00|68617.1|68512.2|68593.1|68571.6|68625.1|68573.2|68591.6|68508.8|339
1742162700000|2025-03-16 22:05:00|68593.3|68571.4|68614.1|68580.9|68615.9|68588.5|68593|68568.4|299
1742163000000|2025-03-16 22:10:00|68613.7|68580.8|68597|68564.5|68614.1|68580.9|68589.3|68564.5|207
1742163300000|2025-03-16 22:15:00|68596.5|68564.6|68584.1|68559.1|68596.5|68567.3|68572.7|68546.6|292
1742163600000|2025-03-16 22:20:00|68584|68559.6|68584.1|68557|68591.4|68563.6|68575.8|68547.1|225
1742163900000|2025-03-16 22:25:00|68584|68557.2|68586.4|68565|68588.3|68565.4|68573.8|68548.9|207
1742164200000|2025-03-16 22:30:00|68586.3|68562.4|68612.7|68590.6|68619.1|68595.8|68581.8|68559.2|252
1742164500000|2025-03-16 22:35:00|68612.3|68590.3|68592.7|68569.8|68612.3|68590.3|68591.6|68569.6|189
1742164800000|2025-03-16 22:40:00|68592.3|68570.5|68574.9|68554.9|68594.2|68570.5|68574.3|68551.1|216
1742165100000|2025-03-16 22:45:00|68574.8|68554.8|68558.3|68534|68578|68555.1|68555.4|68533.6|236
1742165400000|2025-03-16 22:50:00|68559|68534.7|68558.6|68533.5|68564.3|68541.4|68551.1|68526.1|220
1742165700000|2025-03-16 22:55:00|68559.3|68533.7|68579.5|68550.9|68581|68557|68556.1|68530|267
1742166000000|2025-03-16 23:00:00|68579.1|68550.4|68558.4|68538.4|68579.1|68556.1|68555.7|68535.7|250
1742166300000|2025-03-16 23:05:00|68558.5|68538.5|68565.1|68545.1|68566.4|68546.4|68550.8|68530.8|162
1742166600000|2025-03-16 23:10:00|68565|68545|68565.9|68545.9|68570.1|68550.1|68562.6|68542.6|191
1742166900000|2025-03-16 23:15:00|68565.8|68545.8|68560.8|68540.8|68574.6|68557|68557.2|68537.2|152
1742167200000|2025-03-16 23:20:00|68560.7|68540.7|68560.3|68540.3|68560.9|68543.2|68554.3|68534.6|103
1742167500000|2025-03-16 23:25:00|68560.5|68540.5|68563.4|68543.4|68563.7|68543.7|68554.1|68534.1|138
1742167800000|2025-03-16 23:30:00|68562.9|68542.9|68563.7|68543.7|68566|68546|68557.4|68537.4|145
1742168100000|2025-03-16 23:35:00|68563.6|68543.6|68563.4|68543.4|68573.1|68553.1|68563.4|68543.4|121
1742168400000|2025-03-16 23:40:00|68563.3|68543.3|68561.3|68541.3|68580.2|68560.2|68561.2|68541.2|131
1742168700000|2025-03-16 23:45:00|68561.2|68541.2|68567.6|68547.6|68574.6|68554.6|68561|68541|167
1742169000000|2025-03-16 23:50:00|68567.5|68547.5|68568.2|68548.2|68574.7|68554.7|68564.3|68546.6|130
1742169300000|2025-03-16 23:55:00|68568.1|68548.1|68586.2|68566.2|68588.6|68568.6|68568.1|68548.1|144
1742169600000|2025-03-17 00:00:00|68586.1|68566.1|68578.2|68558.2|68586.1|68566.1|68566.8|68546.8|211
1742169900000|2025-03-17 00:05:00|68578|68558|68579.3|68559.3|68585.5|68565.5|68577.4|68557.4|150
1742170200000|2025-03-17 00:10:00|68579.2|68559.2|68593.2|68573.2|68595.8|68575.8|68574.2|68554.2|157
1742170500000|2025-03-17 00:15:00|68593.8|68573.8|68602.3|68582.3|68609.3|68589.3|68592.7|68572.7|190
1742170800000|2025-03-17 00:20:00|68602.4|68582.4|68594.8|68574.8|68605.2|68585.2|68594.7|68574.7|160
1742171100000|2025-03-17 00:25:00|68594.1|68574.1|68586|68566|68596.8|68576.8|68585.4|68565.4|162
1742171400000|2025-03-17 00:30:00|68585.9|68565.9|68586.4|68566.4|68588.6|68568.6|68582|68562|186
1742171700000|2025-03-17 00:35:00|68586.3|68566.3|68590.1|68570.1|68590.5|68570.5|68584.7|68564.7|133
1742172000000|2025-03-17 00:40:00|68591.6|68571.6|68603.6|68583.6|68606.2|68591.2|68587.6|68568.6|129
1742172300000|2025-03-17 00:45:00|68601.7|68581.7|68602.1|68587.1|68607.9|68588.4|68600.1|68581.7|152
1742172600000|2025-03-17 00:50:00|68602.8|68587.8|68591.5|68571.5|68609.1|68593.1|68590.9|68570.9|156
1742172900000|2025-03-17 00:55:00|68591.1|68571.1|68585.4|68565.4|68591.5|68571.5|68565.4|68545.4|283
1742173200000|2025-03-17 01:00:00|68585.6|68565.6|68609.2|68589.2|68610.8|68592.3|68581|68564.1|274
1742173500000|2025-03-17 01:05:00|68609.6|68589.6|68603.4|68583.4|68618.1|68600.4|68598.8|68578.8|232
1742173800000|2025-03-17 01:10:00|68602.8|68582.8|68603.7|68583.7|68605.9|68588.5|68591.2|68571.2|202
1742174100000|2025-03-17 01:15:00|68603.8|68583.8|68599.4|68584.4|68611.5|68592.4|68597.6|68578.3|239
1742174400000|2025-03-17 01:20:00|68599.6|68584.6|68575.2|68560.2|68601.1|68584.7|68574|68559|275
1742174700000|2025-03-17 01:25:00|68575|68560|68576.7|68561.7|68583.2|68568.2|68567.1|68552|252
1742175000000|2025-03-17 01:30:00|68576.9|68561.9|68586.3|68566.3|68590.4|68575|68576.7|68561.7|286
1742175300000|2025-03-17 01:35:00|68586|68566|68572.8|68552.8|68586.5|68569.1|68570.4|68552.8|190
1742175600000|2025-03-17 01:40:00|68572.6|68552.6|68539.5|68524.5|68572.6|68552.6|68536.5|68521.5|266
1742175900000|2025-03-17 01:45:00|68539|68524|68539.3|68524.3|68546.6|68531.6|68516|68498.3|286
1742176200000|2025-03-17 01:50:00|68539.6|68524.6|68530.9|68515.9|68543.5|68526.7|68521.8|68506.8|332
1742176500000|2025-03-17 01:55:00|68531.2|68516.2|68564.9|68544.9|68564.9|68545.5|68531.2|68516.2|208
1742176800000|2025-03-17 02:00:00|68566.3|68546.3|68564.5|68549.5|68568.5|68550.6|68544.2|68529.2|228
1742177100000|2025-03-17 02:05:00|68564.7|68549.7|68572.1|68557.1|68572.9|68557.6|68564.7|68548.1|146
1742177400000|2025-03-17 02:10:00|68572.4|68557.4|68576.1|68561.1|68584.4|68569.4|68572.4|68557.4|175
1742177700000|2025-03-17 02:15:00|68576|68561|68560.9|68545.9|68578.2|68563.2|68560.2|68543.7|162
1742178000000|2025-03-17 02:20:00|68561|68546|68564.8|68549.8|68568.2|68552|68554.7|68537.7|125
1742178300000|2025-03-17 02:25:00|68564.6|68549.6|68562.4|68547.4|68571.7|68555.8|68561.3|68546.3|162
1742178600000|2025-03-17 02:30:00|68562.7|68547.7|68569.8|68554.8|68572.5|68557.5|68556.5|68541.5|174
1742178900000|2025-03-17 02:35:00|68569.9|68554.9|68570.7|68555.7|68573.7|68558.7|68567.2|68552.2|158
1742179200000|2025-03-17 02:40:00|68570.6|68555.6|68571.6|68556.6|68578.4|68563.4|68568.6|68553.6|200
1742179500000|2025-03-17 02:45:00|68571.7|68556.7|68570.3|68555.3|68573.7|68558.7|68566.4|68549.6|91
1742179800000|2025-03-17 02:50:00|68570.1|68555.1|68574.4|68559.4|68577.4|68562.4|68569.5|68554.5|140
1742180100000|2025-03-17 02:55:00|68574.5|68559.5|68572.4|68557.4|68576|68561|68555.4|68535.4|234
1742180400000|2025-03-17 03:00:00|68572.7|68557.7|68581.3|68566.3|68583.5|68568.5|68562.8|68547.8|289
1742180700000|2025-03-17 03:05:00|68580.9|68565.9|68580.1|68565.1|68585.4|68568.6|68573.4|68558.4|159
1742181000000|2025-03-17 03:10:00|68579.7|68564.7|68569.4|68554.4|68582.4|68567.4|68566|68551|112
1742181300000|2025-03-17 03:15:00|68569.1|68554.1|68581.6|68566.6|68587|68568.5|68556.7|68541.7|141
1742181600000|2025-03-17 03:20:00|68581.5|68566.5|68591.4|68576.4|68600.6|68585.6|68581.3|68564.1|175
1742181900000|2025-03-17 03:25:00|68591.3|68576.3|68583.5|68568.5|68591.8|68576.8|68582.4|68567.4|106
1742182200000|2025-03-17 03:30:00|68584.6|68569.6|68578.8|68563.8|68586.4|68571.4|68578.6|68561.2|117
1742182500000|2025-03-17 03:35:00|68579.3|68564.3|68554.7|68539.7|68580.3|68565.3|68554.4|68539.4|122
1742182800000|2025-03-17 03:40:00|68554.4|68539.4|68553.7|68533.7|68555.8|68539.4|68543.6|68528.6|124
1742183100000|2025-03-17 03:45:00|68551.1|68536.1|68551.8|68536.8|68554.6|68536.8|68541|68526|96
1742183400000|2025-03-17 03:50:00|68554.3|68534.3|68568.6|68548.6|68571.9|68553.9|68554.3|68534.3|103
1742183700000|2025-03-17 03:55:00|68566.1|68551.1|68559|68544|68567|68552|68555.4|68540.4|136
1742184000000|2025-03-17 04:00:00|68558.9|68543.9|68529.2|68514.2|68558.9|68543.9|68523|68507.8|191
1742184300000|2025-03-17 04:05:00|68529.3|68514.3|68568.5|68548.5|68568.5|68548.5|68493.1|68477.3|417
1742184600000|2025-03-17 04:10:00|68568.9|68548.9|68591.5|68571.5|68591.5|68571.5|68564.1|68544.1|216
1742184900000|2025-03-17 04:15:00|68591.2|68571.2|68581.3|68566.3|68597.1|68577.1|68575.3|68560.3|224
1742185200000|2025-03-17 04:20:00|68581|68566|68570.9|68555.9|68581|68566|68555|68540|248
1742185500000|2025-03-17 04:25:00|68570.3|68555.3|68565.8|68550.8|68578.3|68563.3|68565.6|68550.6|193
1742185800000|2025-03-17 04:30:00|68565.5|68550.5|68555.6|68540.6|68565.5|68550.5|68551.2|68536.2|207
1742186100000|2025-03-17 04:35:00|68555.5|68540.5|68562.6|68547.6|68563.3|68548.1|68555.2|68537.2|179
1742186400000|2025-03-17 04:40:00|68562.7|68547.7|68563.3|68548.3|68568|68553|68555.9|68540.9|180
1742186700000|2025-03-17 04:45:00|68563.2|68548.2|68562.9|68547.9|68569.2|68554.2|68559.5|68544.5|167
1742187000000|2025-03-17 04:50:00|68563.1|68548.1|68562.8|68547.8|68566.4|68551.4|68553.3|68538.3|138
1742187300000|2025-03-17 04:55:00|68562.7|68547.7|68570|68550|68573.3|68558.3|68561.9|68546.9|192
1742187600000|2025-03-17 05:00:00|68567.5|68552.5|68586.2|68571.2|68586.7|68571.7|68566.5|68551.2|219
1742187900000|2025-03-17 05:05:00|68586.1|68571.1|68595.2|68575.2|68600.4|68580.8|68583.3|68567.2|136
1742188200000|2025-03-17 05:10:00|68595.4|68575.4|68598|68583|68600.9|68583.6|68589.2|68572.1|169
1742188500000|2025-03-17 05:15:00|68598.1|68583.1|68590.7|68575.7|68600.3|68583.1|68582.8|68567.8|155
1742188800000|2025-03-17 05:20:00|68590.6|68575.6|68593.6|68578.6|68607.4|68592.4|68587.9|68572.9|216
1742189100000|2025-03-17 05:25:00|68593.7|68578.7|68598.9|68578.9|68600.6|68582.5|68585|68569.8|216
1742189400000|2025-03-17 05:30:00|68598.7|68578.7|68604|68589|68608.5|68593.5|68589.2|68574.2|213
1742189700000|2025-03-17 05:35:00|68604.2|68589.2|68609.1|68594.1|68619.7|68604.7|68603.4|68588.4|180
1742190000000|2025-03-17 05:40:00|68608.9|68593.9|68598.5|68583.5|68612.9|68597.9|68586.4|68569.2|224
1742190300000|2025-03-17 05:45:00|68598.3|68583.3|68590.7|68575.7|68601.1|68585.3|68590.1|68575.1|126
1742190600000|2025-03-17 05:50:00|68590.6|68575.6|68599.5|68584.5|68601.9|68586.9|68587.1|68572.1|184
1742190900000|2025-03-17 05:55:00|68599.7|68584.7|68595.5|68580.5|68602.5|68587.5|68592|68572|144
1742191200000|2025-03-17 06:00:00|68595.9|68580.9|68595|68580|68595.9|68580.9|68577.9|68562.9|209
1742191500000|2025-03-17 06:05:00|68594.8|68579.8|68598|68583|68610.3|68595.3|68592|68577|242
1742191800000|2025-03-17 06:10:00|68597.4|68582.4|68569.9|68554.9|68599.1|68584.1|68567.2|68552.2|223
1742192100000|2025-03-17 06:15:00|68569.7|68554.7|68576.3|68561.3|68587.5|68572.5|68568.2|68553.2|251
1742192400000|2025-03-17 06:20:00|68576.2|68561.2|68558.4|68543.4|68582.3|68567.3|68556.8|68541.8|274
1742192700000|2025-03-17 06:25:00|68557.7|68542.7|68574.2|68559.2|68582|68567|68557.4|68542.4|193
1742193000000|2025-03-17 06:30:00|68574.6|68559.6|68564.8|68549.8|68581.8|68566.8|68554|68539|206
1742193300000|2025-03-17 06:35:00|68564.5|68549.5|68560|68540|68567|68549.5|68554.7|68538.1|99
1742193600000|2025-03-17 06:40:00|68559.7|68539.7|68575.2|68555.2|68575.2|68556|68556.5|68536.5|111
1742193900000|2025-03-17 06:45:00|68575|68555|68577.9|68562.9|68580.9|68565.9|68570.8|68555|120
1742194200000|2025-03-17 06:50:00|68578.2|68563.2|68613.1|68598.1|68620.5|68605.5|68574.5|68559.5|271
1742194500000|2025-03-17 06:55:00|68612.9|68597.9|68594.2|68579.2|68619.2|68604.2|68594.2|68579.2|295
1742194800000|2025-03-17 07:00:00|68597.1|68582.1|68583.1|68568.1|68598|68583|68567.1|68552.1|525
1742195100000|2025-03-17 07:05:00|68583.4|68568.4|68560.1|68545.1|68594.1|68579.1|68552.9|68537.9|477
1742195400000|2025-03-17 07:10:00|68560.2|68545.2|68572|68557|68577.6|68562.6|68559|68544|406
1742195700000|2025-03-17 07:15:00|68571.9|68556.9|68574.7|68559.7|68596.7|68581.7|68562.9|68547.9|518
1742196000000|2025-03-17 07:20:00|68575.3|68560.3|68594.3|68579.3|68597.6|68582.6|68573|68558|445
1742196300000|2025-03-17 07:25:00|68594|68579|68605.6|68590.6|68616.3|68601.3|68587.9|68572.9|406
1742196600000|2025-03-17 07:30:00|68604.9|68589.9|68634.5|68619.5|68652.4|68637.4|68593.7|68578.7|538
1742196900000|2025-03-17 07:35:00|68632.6|68617.6|68637.2|68622.2|68645.3|68630.3|68614.5|68599.5|536
1742197200000|2025-03-17 07:40:00|68637.4|68622.4|68625.4|68610.4|68641.5|68626.5|68610.3|68595.3|482
1742197500000|2025-03-17 07:45:00|68628.3|68613.3|68612.5|68597.5|68641.2|68625.8|68611|68596|535
1742197800000|2025-03-17 07:50:00|68612.4|68597.4|68600.6|68585.6|68615.8|68600.8|68592.6|68577.6|372
1742198100000|2025-03-17 07:55:00|68602.5|68587.5|68604.7|68589.7|68617.7|68602.7|68585.7|68570.7|522
1742198400000|2025-03-17 08:00:00|68603.5|68588.5|68618.3|68603.3|68640.7|68625.7|68595.2|68580.2|670
1742198700000|2025-03-17 08:05:00|68618.2|68603.2|68596.9|68581.9|68620|68605|68583.5|68568.5|683
1742199000000|2025-03-17 08:10:00|68596.4|68581.4|68563.1|68548.1|68597.5|68582.5|68560.2|68545.2|623
1742199300000|2025-03-17 08:15:00|68563.4|68548.4|68574.8|68559.8|68574.8|68559.8|68539.3|68524.3|564
1742199600000|2025-03-17 08:20:00|68574.9|68559.9|68568.5|68553.5|68580.2|68565.2|68549.7|68534.7|507
1742199900000|2025-03-17 08:25:00|68568.1|68553.1|68575.6|68560.6|68588.9|68573.9|68567.8|68552.8|542
1742200200000|2025-03-17 08:30:00|68574.5|68559.5|68581.1|68566.1|68601.2|68586.2|68571.4|68556.4|572
1742200500000|2025-03-17 08:35:00|68581.4|68566.4|68589.1|68574.1|68590.1|68575.1|68550.4|68535.4|590
1742200800000|2025-03-17 08:40:00|68588.5|68573.5|68565.5|68550.5|68597.7|68582.7|68549.1|68534.1|542
1742201100000|2025-03-17 08:45:00|68565.6|68550.6|68574.8|68559.8|68575.7|68560.7|68555.1|68540.1|453
1742201400000|2025-03-17 08:50:00|68575|68560|68553.1|68538.1|68584.6|68569.6|68552.8|68537.8|548
1742201700000|2025-03-17 08:55:00|68553|68538|68559.4|68544.4|68572.8|68557.8|68542.5|68527.5|528
1742202000000|2025-03-17 09:00:00|68559.7|68544.7|68549.9|68534.9|68577.8|68562.8|68542.1|68527.1|504
1742202300000|2025-03-17 09:05:00|68549.6|68534.6|68555.4|68540.4|68559.8|68544.8|68528|68513|414
1742202600000|2025-03-17 09:10:00|68554.5|68539.5|68592.3|68577.3|68598.5|68583.5|68549.6|68534.6|474
1742202900000|2025-03-17 09:15:00|68592.7|68577.7|68570.6|68555.6|68600|68585|68567.9|68552.9|450
1742203200000|2025-03-17 09:20:00|68570.4|68555.4|68555|68540|68574|68559|68551.3|68536.3|417
1742203500000|2025-03-17 09:25:00|68555.3|68540.3|68547.5|68532.5|68564.3|68549.3|68544.3|68529.3|402
1742203800000|2025-03-17 09:30:00|68547.4|68532.4|68542.6|68527.6|68558.4|68542.5|68537.2|68522.2|397
1742204100000|2025-03-17 09:35:00|68542.9|68527.9|68500.8|68485.8|68548.9|68533.9|68488|68473|491
1742204400000|2025-03-17 09:40:00|68500.5|68485.5|68490.7|68475.7|68501.3|68486.3|68476.7|68461.7|512
1742204700000|2025-03-17 09:45:00|68489.9|68474.9|68478.8|68463.8|68494.3|68479.3|68478.6|68463.6|320
1742205000000|2025-03-17 09:50:00|68478.9|68463.9|68495.3|68480.3|68498.9|68483.9|68472.4|68457.4|408
1742205300000|2025-03-17 09:55:00|68494.9|68479.9|68457.1|68442.1|68504.3|68489.3|68453.3|68438.3|486
1742205600000|2025-03-17 10:00:00|68457|68442|68469.7|68454.7|68473.6|68458.6|68429.8|68414.8|585
1742205900000|2025-03-17 10:05:00|68469|68454|68466.5|68451.5|68478.2|68462.4|68451.7|68436.7|457
1742206200000|2025-03-17 10:10:00|68466.7|68451.7|68454.5|68439.5|68467.6|68452.6|68449|68434|372
1742206500000|2025-03-17 10:15:00|68454.2|68439.2|68441.6|68426.6|68461.2|68446.2|68440.9|68425.9|379
1742206800000|2025-03-17 10:20:00|68441.4|68426.4|68444.2|68429.2|68447.9|68432.9|68428.1|68413.1|364
1742207100000|2025-03-17 10:25:00|68444.3|68429.3|68409.7|68394.7|68453.7|68438.7|68400.7|68385.7|348
1742207400000|2025-03-17 10:30:00|68409.5|68394.5|68400.7|68385.7|68409.6|68394.6|68393.6|68378.6|340
1742207700000|2025-03-17 10:35:00|68402.7|68387.7|68420.3|68405.3|68421.7|68406.7|68400.6|68385.6|337
1742208000000|2025-03-17 10:40:00|68420.9|68405.9|68411.6|68396.6|68426.2|68411.2|68402.7|68385.9|352
1742208300000|2025-03-17 10:45:00|68411.8|68396.8|68412.6|68397.6|68419.1|68404.1|68403.5|68388.5|313
1742208600000|2025-03-17 10:50:00|68412.4|68397.4|68426.8|68411.8|68430.3|68415.3|68408.6|68393.6|256
1742208900000|2025-03-17 10:55:00|68426.5|68411.5|68406.7|68391.7|68426.5|68411.5|68406.2|68391.2|284
1742209200000|2025-03-17 11:00:00|68406.2|68391.2|68385.9|68370.9|68415|68400|68382.4|68367.4|378
1742209500000|2025-03-17 11:05:00|68385.3|68370.3|68402.2|68387.2|68402.2|68387.2|68381.1|68366.1|365
1742209800000|2025-03-17 11:10:00|68402.1|68387.1|68415.4|68400.4|68419.2|68404.2|68391.3|68375.6|298
1742210100000|2025-03-17 11:15:00|68415.5|68400.5|68419.5|68404.5|68419.9|68404.9|68403.3|68388.3|244
1742210400000|2025-03-17 11:20:00|68419.3|68404.3|68430.6|68415.6|68431|68416|68419.3|68404.3|288
1742210700000|2025-03-17 11:25:00|68430.7|68415.7|68428.9|68413.9|68436.7|68421.7|68425.8|68410.8|269
1742211000000|2025-03-17 11:30:00|68429.3|68414.3|68437|68422|68438|68423|68421.9|68406.9|253
1742211300000|2025-03-17 11:35:00|68437.5|68422.5|68428.8|68413.8|68437.7|68422.7|68424.8|68409.8|276
1742211600000|2025-03-17 11:40:00|68428.9|68413.9|68430.9|68415.9|68430.9|68415.9|68410.1|68395.1|338
1742211900000|2025-03-17 11:45:00|68430.8|68415.8|68448.2|68433.2|68450.5|68435.5|68425|68410|332
1742212200000|2025-03-17 11:50:00|68448|68433|68460|68445|68478|68463|68446.7|68431.7|372
1742212500000|2025-03-17 11:55:00|68458.9|68443.9|68440.9|68425.9|68466.5|68451.5|68431.5|68416.5|373
1742212800000|2025-03-17 12:00:00|68440.8|68425.8|68444|68429|68451.3|68436.3|68424.1|68409.1|488
1742213100000|2025-03-17 12:05:00|68444.3|68429.3|68440.9|68425.9|68457.5|68442.5|68439.3|68424.3|461
1742213400000|2025-03-17 12:10:00|68441.3|68426.3|68429.6|68414.6|68441.3|68426.3|68413|68398|376
1742213700000|2025-03-17 12:15:00|68430.1|68415.1|68453.3|68438.3|68464|68449|68429.5|68414.5|355
1742214000000|2025-03-17 12:20:00|68452.9|68437.9|68462.4|68447.4|68476.8|68461.8|68452.9|68437.9|426
1742214300000|2025-03-17 12:25:00|68461.9|68446.9|68459.7|68434.9|68469.4|68454.4|68444.7|68429.7|382
1742214600000|2025-03-17 12:30:00|68470.3|68430.1|68480.8|68465.8|68519.6|68499.6|68402.5|68371.2|857
1742214900000|2025-03-17 12:35:00|68480.6|68465.6|68501.8|68486.8|68526.3|68506.3|68471|68456|825
1742215200000|2025-03-17 12:40:00|68501.7|68486.7|68528.6|68508.6|68535.4|68516.9|68494|68479|806
1742215500000|2025-03-17 12:45:00|68528.8|68508.8|68491.2|68476.2|68529.4|68513.7|68490.2|68475.2|685
1742215800000|2025-03-17 12:50:00|68492|68477|68466.2|68451.2|68498.2|68483.2|68461|68446|623
1742216100000|2025-03-17 12:55:00|68464.8|68449.8|68443.1|68428.1|68475.4|68460.4|68440|68425|503
1742216400000|2025-03-17 13:00:00|68442.7|68427.7|68450|68435|68469.3|68454.3|68427.7|68412.7|590
1742216700000|2025-03-17 13:05:00|68449.3|68434.3|68433.8|68418.8|68460|68445|68421|68406|486
1742217000000|2025-03-17 13:10:00|68433.5|68418.5|68444.8|68429.8|68446.8|68431.8|68423.7|68408.7|495
1742217300000|2025-03-17 13:15:00|68443.6|68428.6|68450.3|68435.3|68454.7|68439.7|68442.1|68427.1|427
1742217600000|2025-03-17 13:20:00|68449.6|68434.6|68432|68417|68454.9|68439.9|68431.4|68416.4|380
1742217900000|2025-03-17 13:25:00|68431.8|68416.8|68450.2|68435.2|68458.6|68443.6|68427.6|68412.6|409
1742218200000|2025-03-17 13:30:00|68449.7|68434.7|68422.1|68407.1|68449.9|68434.9|68413.9|68398.6|544
1742218500000|2025-03-17 13:35:00|68421.2|68406.2|68460.2|68445.2|68472.2|68457|68421|68406|590
1742218800000|2025-03-17 13:40:00|68459.7|68444.7|68430.7|68415.7|68465.3|68450.3|68429.4|68414.4|584
1742219100000|2025-03-17 13:45:00|68430.5|68415.5|68439.2|68424.2|68453.7|68438.7|68425.4|68410.4|670
1742219400000|2025-03-17 13:50:00|68439.9|68424.9|68424.5|68409.5|68445|68430|68414.4|68399.4|612
1742219700000|2025-03-17 13:55:00|68423.5|68408.5|68424.5|68409.5|68442.9|68427.9|68418.7|68403.7|386
1742220000000|2025-03-17 14:00:00|68424.3|68409.3|68390.9|68375.9|68427.7|68410.9|68389.6|68374.6|514
1742220300000|2025-03-17 14:05:00|68389.2|68374.2|68405.7|68390.7|68406.2|68391.2|68384.6|68369.6|581
1742220600000|2025-03-17 14:10:00|68403|68388|68398.4|68383.4|68416.6|68401.6|68393.8|68378.8|460
1742220900000|2025-03-17 14:15:00|68399.9|68384.9|68401.3|68386.3|68422|68407|68383.8|68368.8|445
1742221200000|2025-03-17 14:20:00|68400.9|68385.9|68416.3|68401.3|68440.5|68425.5|68399.7|68384.7|445
1742221500000|2025-03-17 14:25:00|68416.4|68401.4|68387.7|68372.7|68416.4|68401.4|68379.8|68362.3|456
1742221800000|2025-03-17 14:30:00|68387.5|68372.5|68387|68372|68404.3|68389.3|68382.8|68367.8|470
1742222100000|2025-03-17 14:35:00|68388.9|68373.9|68367|68352|68391.8|68376.6|68364|68346.3|447
1742222400000|2025-03-17 14:40:00|68366.6|68351.6|68372.2|68357.2|68380.5|68365.5|68362.4|68347.4|412
1742222700000|2025-03-17 14:45:00|68372.8|68357.8|68367|68352|68386.9|68371.9|68367|68352|449
1742223000000|2025-03-17 14:50:00|68365.4|68350.4|68355|68340|68366.9|68351.9|68337.3|68320.5|420
1742223300000|2025-03-17 14:55:00|68354.9|68339.9|68353.1|68338.1|68374.5|68359.5|68344.9|68329.9|481
1742223600000|2025-03-17 15:00:00|68353.2|68338.2|68339.3|68324.3|68354.5|68339.5|68332.1|68317.1|424
1742223900000|2025-03-17 15:05:00|68339.6|68324.6|68342.1|68327.1|68344.7|68329.7|68334.8|68319.8|288
1742224200000|2025-03-17 15:10:00|68341.9|68326.9|68342.2|68327.2|68343.6|68328.6|68332.2|68317.2|432
1742224500000|2025-03-17 15:15:00|68341.3|68326.3|68341.4|68326.4|68345.2|68330.2|68334.9|68319.9|333
1742224800000|2025-03-17 15:20:00|68341.5|68326.5|68304.1|68289.1|68342.4|68327.4|68302.4|68287.4|378
1742225100000|2025-03-17 15:25:00|68306.8|68291.8|68280|68265|68306.9|68291.9|68268.3|68253.3|563
1742225400000|2025-03-17 15:30:00|68279.1|68264.1|68293.7|68278.7|68294.5|68279.5|68276.9|68261.9|497
1742225700000|2025-03-17 15:35:00|68293|68278|68280.1|68265.1|68301|68286|68277.5|68262.5|461
1742226000000|2025-03-17 15:40:00|68278.2|68263.2|68294.6|68279.6|68299.4|68284.4|68276.5|68261.5|415
1742226300000|2025-03-17 15:45:00|68294.7|68279.7|68282.3|68267.3|68306.6|68291.6|68281.2|68266.2|366
1742226600000|2025-03-17 15:50:00|68282.1|68267.1|68312.3|68297.3|68316.5|68301.5|68281|68266|462
1742226900000|2025-03-17 15:55:00|68310.7|68295.7|68320.8|68305.8|68326.5|68311.5|68284|68269|715
1742227200000|2025-03-17 16:00:00|68320.7|68305.7|68322.9|68307.9|68338.8|68323.8|68318.9|68303.9|495
1742227500000|2025-03-17 16:05:00|68322.6|68307.6|68344.4|68329.4|68349.6|68334.6|68322.6|68307.6|258
1742227800000|2025-03-17 16:10:00|68344.7|68329.7|68346.4|68331.4|68349.5|68334.5|68338.4|68323.4|269
1742228100000|2025-03-17 16:15:00|68346.1|68331.1|68353.9|68338.9|68361.2|68346.2|68343.4|68328.4|240
1742228400000|2025-03-17 16:20:00|68354.1|68339.1|68326.8|68311.8|68354.3|68339.3|68322.1|68307.1|297
1742228700000|2025-03-17 16:25:00|68327.1|68312.1|68322.9|68307.9|68333.2|68318.2|68314.1|68299.1|269
1742229000000|2025-03-17 16:30:00|68323.2|68308.2|68299.6|68284.6|68326.3|68311.3|68299.5|68284.5|295
1742229300000|2025-03-17 16:35:00|68300|68285|68315.2|68300.2|68320.3|68305.3|68289.5|68274.5|318
1742229600000|2025-03-17 16:40:00|68316.8|68301.8|68330|68315|68335.8|68320.8|68314.2|68299.2|336
1742229900000|2025-03-17 16:45:00|68330.3|68315.3|68314.7|68299.7|68331.6|68316.6|68309.4|68294.4|267
1742230200000|2025-03-17 16:50:00|68314.6|68299.6|68291.1|68276.1|68315.2|68300.2|68288.1|68273.1|255
1742230500000|2025-03-17 16:55:00|68291.3|68276.3|68319.4|68304.4|68320.7|68305.7|68291.3|68276.3|312
1742230800000|2025-03-17 17:00:00|68319.1|68304.1|68321.6|68306.6|68330.3|68315.3|68315.6|68300.6|249
1742231100000|2025-03-17 17:05:00|68321.9|68306.9|68315.1|68300.1|68329.8|68314.8|68302.5|68287.5|296
1742231400000|2025-03-17 17:10:00|68315.3|68300.3|68324|68309|68329.7|68314.7|68307.7|68292.7|290
1742231700000|2025-03-17 17:15:00|68322.9|68307.9|68313.3|68298.3|68323|68308|68306.7|68291.7|281
1742232000000|2025-03-17 17:20:00|68313.4|68298.4|68349.9|68334.9|68351.2|68336.2|68313.2|68298.2|254
1742232300000|2025-03-17 17:25:00|68350.5|68335.5|68367.5|68352.5|68368.5|68353.5|68349.3|68334.3|240
1742232600000|2025-03-17 17:30:00|68367.3|68352.3|68371.8|68356.8|68373.8|68358.8|68361.7|68346.7|197
1742232900000|2025-03-17 17:35:00|68371.5|68356.5|68367.1|68352.1|68376.5|68361.5|68365.4|68350.4|180
1742233200000|2025-03-17 17:40:00|68367.3|68352.3|68361.4|68346.4|68367.6|68352.6|68342.1|68327.1|297
1742233500000|2025-03-17 17:45:00|68361.3|68346.3|68369.2|68354.2|68378.8|68363.8|68350.8|68335.8|242
1742233800000|2025-03-17 17:50:00|68369.4|68354.4|68356.6|68341.6|68378.8|68363.8|68356.1|68341.1|232
1742234100000|2025-03-17 17:55:00|68356.7|68341.7|68363.4|68348.4|68374.4|68359.4|68356.7|68341.7|243
1742234400000|2025-03-17 18:00:00|68364.8|68349.8|68366.8|68351.8|68371.6|68356.6|68356.5|68341.5|302
1742234700000|2025-03-17 18:05:00|68366.7|68351.7|68355.6|68340.6|68372.1|68357.1|68355.5|68340.5|176
1742235000000|2025-03-17 18:10:00|68355.7|68340.7|68354.9|68339.9|68368.8|68353.8|68353.2|68338.2|271
1742235300000|2025-03-17 18:15:00|68354.8|68339.8|68327.5|68312.5|68357.9|68342.9|68324.6|68309.6|267
1742235600000|2025-03-17 18:20:00|68327.7|68312.7|68337.9|68322.9|68340.2|68325.2|68326.6|68311.6|190
1742235900000|2025-03-17 18:25:00|68338|68323|68316.9|68301.9|68338.8|68323.8|68316.6|68301.6|147
1742236200000|2025-03-17 18:30:00|68317|68302|68314.3|68299.3|68318.4|68303.4|68304.8|68289.8|196
1742236500000|2025-03-17 18:35:00|68314.1|68299.1|68321.5|68306.5|68328.9|68313.9|68308.3|68293.3|174
1742236800000|2025-03-17 18:40:00|68321.7|68306.7|68308.8|68293.8|68326|68311|68308.5|68293.5|177
1742237100000|2025-03-17 18:45:00|68308.7|68293.7|68304.5|68289.5|68321.8|68306.8|68301.8|68286.8|247
1742237400000|2025-03-17 18:50:00|68306.3|68291.3|68306.6|68291.6|68317.6|68302.6|68306.1|68291.1|247
1742237700000|2025-03-17 18:55:00|68306.9|68291.9|68295.1|68280.1|68308|68293|68288.3|68273.3|363
1742238000000|2025-03-17 19:00:00|68294.7|68279.7|68304.4|68289.4|68306.8|68291.8|68294.7|68279.7|198
1742238300000|2025-03-17 19:05:00|68304.6|68289.6|68313.5|68298.5|68314|68299|68297.4|68282.4|141
1742238600000|2025-03-17 19:10:00|68313.9|68298.9|68312.9|68297.9|68321.1|68306.1|68306.3|68291.3|178
1742238900000|2025-03-17 19:15:00|68313.3|68298.3|68313.7|68298.7|68320.7|68305.7|68308.7|68293.7|202
1742239200000|2025-03-17 19:20:00|68313.8|68298.8|68319.1|68304.1|68319.1|68304.1|68305.6|68290.6|190
1742239500000|2025-03-17 19:25:00|68318.9|68303.9|68323.1|68308.1|68326.4|68311.4|68315.3|68300.3|206
1742239800000|2025-03-17 19:30:00|68323.5|68308.5|68332.5|68317.5|68339.3|68321.3|68322.5|68307.5|184
1742240100000|2025-03-17 19:35:00|68332.4|68317.4|68326.9|68311.9|68332.6|68317.6|68321.7|68306.7|173
1742240400000|2025-03-17 19:40:00|68327|68312|68329.9|68314.9|68338.2|68323.2|68323.9|68308.9|178
1742240700000|2025-03-17 19:45:00|68330.1|68315.1|68336.8|68321.8|68337.4|68322.4|68327.8|68312.8|181
1742241000000|2025-03-17 19:50:00|68336.9|68321.9|68331|68316|68336.9|68321.9|68328.3|68313.3|126
1742241300000|2025-03-17 19:55:00|68330.1|68315.1|68325.6|68310.6|68333.5|68318.5|68314.7|68297.4|236
1742241600000|2025-03-17 20:00:00|68323.7|68308.7|68327.2|68312.2|68329.2|68313.2|68320.4|68304.3|162
1742241900000|2025-03-17 20:05:00|68327.1|68312.1|68320|68305|68330.6|68315.6|68320|68303.4|88
1742242200000|2025-03-17 20:10:00|68319.8|68304.8|68323.9|68303.9|68324.1|68306.9|68318|68298.1|46
1742242500000|2025-03-17 20:15:00|68324|68304|68328|68308|68331.5|68311.5|68321.9|68303.8|47
1742242800000|2025-03-17 20:20:00|68327.2|68307.2|68321.2|68306.2|68327.8|68308.4|68320|68304.8|58
1742243100000|2025-03-17 20:25:00|68321.4|68306.4|68310|68295|68324.9|68309.9|68310|68295|63
1742243400000|2025-03-17 20:30:00|68310.5|68295.5|68291.1|68276.1|68316.7|68296.7|68290.6|68273|102
1742243700000|2025-03-17 20:35:00|68290.9|68275.9|68290.4|68275.4|68298.6|68282.1|68284.4|68268.4|114
1742244000000|2025-03-17 20:40:00|68290.6|68275.6|68312.7|68297.7|68316.8|68301.4|68289.8|68272.2|146
1742244300000|2025-03-17 20:45:00|68312.5|68297.5|68319.1|68299.1|68319.7|68299.9|68307.1|68287.1|199
1742244600000|2025-03-17 20:50:00|68319.2|68299.2|68319.3|68299.3|68326.8|68306.8|68312.5|68292.5|127
1742244900000|2025-03-17 20:55:00|68319.1|68299.1|68323.4|68294.6|68328.7|68308.7|68315.4|68293.2|182
1742245200000|2025-03-17 21:00:00|68322|68293.1|68335.3|68279.4|68359.5|68293.1|68322|68268.1|57
1742245500000|2025-03-17 21:05:00|68335|68282.2|68341.3|68288.2|68342.8|68290.9|68335|68282.2|81
1742245800000|2025-03-17 21:10:00|68341.1|68288.3|68339.7|68302.3|68343.5|68317.9|68335.9|68287.8|147
1742246100000|2025-03-17 21:15:00|68339.6|68302.8|68350.5|68303.2|68351.4|68304.5|68339.2|68301.2|99
1742246400000|2025-03-17 21:20:00|68350.6|68303.3|68348.5|68301.4|68351.8|68304.1|68344.3|68299.3|116
1742246700000|2025-03-17 21:25:00|68348.8|68297.1|68326.3|68292|68349.3|68305|68326.2|68292|116
1742247000000|2025-03-17 21:30:00|68326|68291.8|68324.3|68292.8|68331.8|68292.8|68324.3|68288.9|80
1742247300000|2025-03-17 21:35:00|68324.4|68292.9|68329.9|68289.4|68334.1|68292.9|68317.8|68286.6|91
1742247600000|2025-03-17 21:40:00|68329.8|68289.5|68324.7|68288.1|68330.4|68291|68324.6|68288|84
1742247900000|2025-03-17 21:45:00|68323.7|68289.6|68325.3|68290|68325.5|68290.4|68323.6|68288.5|71
1742248200000|2025-03-17 21:50:00|68325.6|68289.5|68322.8|68284.7|68325.6|68294.1|68317.1|68281.7|110
1742248500000|2025-03-17 21:55:00|68321.9|68290.9|68337|68272.4|68340.7|68290.9|68316.7|68271.6|156
1742248800000|2025-03-17 22:00:00|68337.4|68272.8|68322.3|68295.2|68338.4|68303.5|68317.7|68270.6|216
1742249100000|2025-03-17 22:05:00|68321.9|68295.5|68321|68301|68323.6|68301|68313.8|68293|124
1742249400000|2025-03-17 22:10:00|68320.9|68300.9|68332.2|68310.4|68333.3|68310.6|68320.5|68298.5|119
1742249700000|2025-03-17 22:15:00|68331.8|68310.7|68333.8|68313.8|68334.7|68314.7|68328.7|68308|140
1742250000000|2025-03-17 22:20:00|68333.7|68313.7|68333.4|68313.4|68337.6|68317|68331.8|68312.4|140
1742250300000|2025-03-17 22:25:00|68333.5|68313.5|68334.2|68314.1|68336.7|68316.4|68330.7|68310.7|125
1742250600000|2025-03-17 22:30:00|68334.4|68314.4|68324.9|68304.9|68334.4|68314.4|68317.6|68297.6|116
1742250900000|2025-03-17 22:35:00|68325.2|68305.2|68325|68305|68325.3|68307.8|68319.6|68300.1|75
1742251200000|2025-03-17 22:40:00|68324.8|68304.5|68323.7|68303.7|68324.9|68306.8|68320.4|68301.4|95
1742251500000|2025-03-17 22:45:00|68323.3|68303.3|68318.2|68296.7|68323.6|68305.4|68315.3|68294.9|106
1742251800000|2025-03-17 22:50:00|68317.8|68297.8|68322.3|68302.3|68323.5|68302.4|68316|68294.7|73
1742252100000|2025-03-17 22:55:00|68319.7|68304.7|68322.9|68302.9|68323.6|68305.4|68318.9|68298.9|111
1742252400000|2025-03-17 23:00:00|68323|68303|68331.8|68311.8|68335.7|68315.7|68320.6|68300.4|138
1742252700000|2025-03-17 23:05:00|68331.9|68311.9|68335.4|68315.4|68337.2|68317.2|68331.6|68311.6|108
1742253000000|2025-03-17 23:10:00|68335.1|68315.1|68336|68316|68338.3|68318.3|68333.1|68313.1|125
1742253300000|2025-03-17 23:15:00|68336.1|68316.1|68329|68309|68337.9|68317.9|68326.1|68307.4|105
1742253600000|2025-03-17 23:20:00|68329.5|68309.5|68335|68315|68335|68315.5|68329.4|68309.4|107
1742253900000|2025-03-17 23:25:00|68335.3|68315.3|68335.4|68315.4|68335.5|68315.5|68327.8|68307.8|109
1742254200000|2025-03-17 23:30:00|68334.1|68314.1|68337.9|68317.9|68338|68322|68331.3|68311.3|134
1742254500000|2025-03-17 23:35:00|68337.8|68317.8|68335.7|68315.7|68341.3|68322.6|68333.5|68313.5|102
1742254800000|2025-03-17 23:40:00|68335.8|68315.8|68331.9|68311.9|68335.8|68318.3|68327|68307.3|110
1742255100000|2025-03-17 23:45:00|68331.3|68311.3|68331.9|68311.9|68336.5|68316.5|68325.3|68305.3|122
1742255400000|2025-03-17 23:50:00|68332|68312|68333.3|68318.3|68335.2|68318.3|68329.3|68311.5|76
1742255700000|2025-03-17 23:55:00|68333.1|68318.1|68341.7|68321.7|68341.7|68321.7|68333.1|68315.9|101
1742256000000|2025-03-18 00:00:00|68341.6|68321.6|68337.9|68317.9|68341.6|68321.6|68332|68312|215
1742256300000|2025-03-18 00:05:00|68337.6|68317.6|68334.8|68314.8|68340.2|68320.2|68331.2|68311.2|221
1742256600000|2025-03-18 00:10:00|68336.1|68316.1|68333.2|68313.2|68343.9|68323.9|68330.7|68310.7|186
1742256900000|2025-03-18 00:15:00|68332.9|68312.9|68325.2|68305.2|68336.6|68316.6|68322.2|68302.2|160
1742257200000|2025-03-18 00:20:00|68325.5|68305.5|68323.7|68308.7|68331.5|68312.2|68323.7|68305.5|148
1742257500000|2025-03-18 00:25:00|68324.4|68309.4|68333.9|68313.9|68334.8|68317|68324.4|68307.3|121
1742257800000|2025-03-18 00:30:00|68333.8|68313.8|68343.7|68323.7|68345.6|68325.6|68329.9|68312.1|145
1742258100000|2025-03-18 00:35:00|68344.2|68324.2|68342.8|68322.8|68346.6|68326.6|68340.2|68320.2|172
1742258400000|2025-03-18 00:40:00|68342.7|68322.7|68355.7|68340.7|68356.1|68341.1|68342.7|68322.7|140
1742258700000|2025-03-18 00:45:00|68355.8|68340.8|68355.8|68335.8|68356.7|68341.7|68349|68333.1|216
1742259000000|2025-03-18 00:50:00|68355.9|68335.9|68354.7|68334.7|68359.4|68340.7|68342.6|68325.4|213
1742259300000|2025-03-18 00:55:00|68355.7|68335.7|68350.6|68335.6|68356.6|68338.6|68345.7|68330.5|207
1742259600000|2025-03-18 01:00:00|68351.6|68336.6|68339.5|68324.5|68354.1|68339.1|68339.5|68324.5|191
1742259900000|2025-03-18 01:05:00|68339.3|68324.3|68335.6|68315.6|68344.8|68327.2|68331|68314.3|158
1742260200000|2025-03-18 01:10:00|68335.2|68315.2|68340.6|68320.6|68342.5|68325.5|68332.9|68313.6|185
1742260500000|2025-03-18 01:15:00|68342|68322|68355.3|68335.3|68359.4|68341.5|68338.1|68319.7|243
1742260800000|2025-03-18 01:20:00|68352.4|68337.4|68350.1|68330.1|68353|68338|68343.6|68326.9|192
1742261100000|2025-03-18 01:25:00|68350.9|68330.9|68349.8|68334.8|68353.9|68335.5|68345.5|68325.5|169
1742261400000|2025-03-18 01:30:00|68350.3|68335.3|68356.9|68336.9|68362.7|68346.1|68349.3|68331.2|256
1742261700000|2025-03-18 01:35:00|68356.8|68336.8|68362.5|68342.5|68366|68347.9|68352.6|68336.8|158
1742262000000|2025-03-18 01:40:00|68362.2|68342.2|68362.6|68342.6|68363.7|68348.6|68356.1|68339.8|169
1742262300000|2025-03-18 01:45:00|68362.4|68342.4|68372|68357|68372.6|68357.6|68360.5|68341.1|136
1742262600000|2025-03-18 01:50:00|68371.8|68356.8|68361.6|68341.6|68374.9|68359.9|68359.6|68340.5|179
1742262900000|2025-03-18 01:55:00|68361.4|68341.4|68367.7|68352.7|68367.8|68352.8|68358.7|68341.4|232
1742263200000|2025-03-18 02:00:00|68366|68351|68362.7|68347.7|68366|68351|68351.2|68336.2|215
1742263500000|2025-03-18 02:05:00|68363.4|68348.4|68360.7|68345.7|68366.5|68348.4|68357.9|68339.1|130
1742263800000|2025-03-18 02:10:00|68360.1|68345.1|68367.4|68352.4|68367.9|68352.9|68355.4|68340.4|178
1742264100000|2025-03-18 02:15:00|68367.8|68352.8|68378.1|68363.1|68382.3|68367.3|68367.8|68352.8|184
1742264400000|2025-03-18 02:20:00|68378.7|68363.7|68387.8|68372.8|68387.9|68372.9|68371.4|68356.4|244
1742264700000|2025-03-18 02:25:00|68387.9|68372.9|68400.4|68385.4|68401.4|68386.4|68382.3|68367.3|188
1742265000000|2025-03-18 02:30:00|68400.2|68385.2|68397.9|68382.9|68401.3|68386.3|68396.1|68381.1|149
1742265300000|2025-03-18 02:35:00|68398|68383|68397.6|68382.6|68398.6|68383.6|68395.4|68377|103
1742265600000|2025-03-18 02:40:00|68396.9|68381.9|68393.5|68378.5|68398.1|68383.1|68388.5|68373.5|157
1742265900000|2025-03-18 02:45:00|68393.6|68378.6|68386.3|68371.3|68394.2|68379.2|68384.1|68369.1|158
1742266200000|2025-03-18 02:50:00|68386.4|68371.4|68385.1|68370.1|68391.4|68376.4|68384.4|68369.4|198
1742266500000|2025-03-18 02:55:00|68385.4|68370.4|68397.6|68382.6|68398.3|68383.3|68385.4|68370.4|133
1742266800000|2025-03-18 03:00:00|68397.5|68382.5|68385.5|68370.5|68397.5|68382.5|68382.5|68367.5|174
1742267100000|2025-03-18 03:05:00|68385.8|68370.8|68400.1|68385.1|68400.2|68385.2|68384.3|68368.5|192
1742267400000|2025-03-18 03:10:00|68400.2|68385.2|68395.2|68380.2|68400.7|68385.7|68394.6|68376.9|147
1742267700000|2025-03-18 03:15:00|68397.4|68377.4|68390.4|68375.4|68397.4|68378.7|68387.1|68372.1|129
1742268000000|2025-03-18 03:20:00|68389.6|68374.6|68399.2|68384.2|68401.2|68386.2|68389.6|68374.6|148
1742268300000|2025-03-18 03:25:00|68399.4|68384.4|68401.7|68386.7|68402.6|68387.6|68394.9|68379.9|105
1742268600000|2025-03-18 03:30:00|68401.9|68386.9|68397.8|68382.8|68412.1|68397.1|68394.5|68379.5|146
1742268900000|2025-03-18 03:35:00|68398.3|68383.3|68405.8|68390.8|68407.6|68392.6|68397.7|68382.7|122
1742269200000|2025-03-18 03:40:00|68405|68390|68406.3|68391.3|68407.8|68392.4|68403.5|68387.8|92
1742269500000|2025-03-18 03:45:00|68406.4|68391.4|68401.7|68386.7|68407.9|68392.9|68401.3|68386.3|91
1742269800000|2025-03-18 03:50:00|68401.4|68386.4|68401.3|68386.3|68404.1|68388.4|68399.8|68383.3|68
1742270100000|2025-03-18 03:55:00|68401.2|68386.2|68399.7|68384.7|68402.9|68386.5|68394.2|68379.2|95
1742270400000|2025-03-18 04:00:00|68399.5|68384.5|68398.8|68383.8|68399.5|68384.5|68390.1|68375.1|121
1742270700000|2025-03-18 04:05:00|68398.6|68383.6|68393.2|68378.2|68401.7|68386.7|68390.5|68373.8|139
1742271000000|2025-03-18 04:10:00|68393|68378|68386.4|68371.4|68393.9|68378.9|68385.7|68370.7|86
1742271300000|2025-03-18 04:15:00|68386.5|68371.5|68391.1|68376.1|68395.3|68377.6|68386.5|68369|134
1742271600000|2025-03-18 04:20:00|68390.3|68375.3|68390.7|68375.7|68394.2|68376.9|68388.6|68371.7|98
1742271900000|2025-03-18 04:25:00|68390.4|68375.4|68392.7|68372.7|68392.7|68375.8|68385.1|68370.1|143
1742272200000|2025-03-18 04:30:00|68392.9|68372.9|68389|68374|68396.1|68377.7|68388.4|68370.8|129
1742272500000|2025-03-18 04:35:00|68389.3|68374.3|68383.5|68368.5|68389.3|68374.3|68381.6|68366.6|139
1742272800000|2025-03-18 04:40:00|68383.8|68368.8|68382.6|68367.6|68391.3|68373.7|68381.7|68366.7|149
1742273100000|2025-03-18 04:45:00|68382.9|68367.9|68385.5|68370.5|68385.8|68370.8|68380|68365|140
1742273400000|2025-03-18 04:50:00|68385.3|68370.3|68384.6|68369.6|68387.3|68372.3|68382.5|68367.5|131
1742273700000|2025-03-18 04:55:00|68384.8|68369.8|68384.5|68369.5|68387.1|68372.1|68382.7|68367.7|132
1742274000000|2025-03-18 05:00:00|68384.4|68369.4|68383.6|68368.6|68387.2|68372.2|68375.9|68360.9|186
1742274300000|2025-03-18 05:05:00|68383.8|68368.8|68386.9|68371.9|68389.6|68374.6|68383.1|68368.1|114
1742274600000|2025-03-18 05:10:00|68387.1|68372.1|68383.1|68368.1|68387.3|68372.3|68381.5|68366.5|124
1742274900000|2025-03-18 05:15:00|68382.4|68367.4|68378.3|68363.3|68383.1|68368.1|68377.6|68362.6|106
1742275200000|2025-03-18 05:20:00|68377.9|68362.9|68385.4|68370.4|68386|68371|68375.8|68360|107
1742275500000|2025-03-18 05:25:00|68386|68371|68387.3|68372.3|68388.9|68373.9|68383.7|68368.7|159
1742275800000|2025-03-18 05:30:00|68387.7|68372.7|68382.9|68367.9|68388.2|68373.2|68382.5|68367.5|116
1742276100000|2025-03-18 05:35:00|68383.2|68368.2|68381.2|68366.2|68387|68372|68378.4|68363.4|95
1742276400000|2025-03-18 05:40:00|68380.8|68365.8|68378.7|68363.7|68383.5|68368.5|68375.4|68360.4|107
1742276700000|2025-03-18 05:45:00|68378.6|68363.6|68371.6|68356.6|68381.9|68366.9|68371.6|68356.6|121
1742277000000|2025-03-18 05:50:00|68371.3|68356.3|68378.8|68363.8|68380.4|68365.4|68368.6|68353.6|125
1742277300000|2025-03-18 05:55:00|68379.1|68364.1|68402.7|68387.7|68405.9|68390.9|68379.1|68364.1|227
1742277600000|2025-03-18 06:00:00|68402.4|68387.4|68381.2|68366.2|68405.5|68388.6|68381.2|68366.2|241
1742277900000|2025-03-18 06:05:00|68381|68366|68384.5|68369.5|68385.3|68370.3|68379.1|68364.1|201
1742278200000|2025-03-18 06:10:00|68384.8|68369.8|68407.8|68392.8|68407.9|68392.9|68384.8|68369.8|213
1742278500000|2025-03-18 06:15:00|68408.1|68393.1|68414.6|68399.6|68414.6|68399.6|68399.9|68384.9|135
1742278800000|2025-03-18 06:20:00|68414.4|68399.4|68421.1|68406.1|68424.9|68408.6|68405.2|68390.2|201
1742279100000|2025-03-18 06:25:00|68420.8|68405.8|68427.6|68412.6|68429.6|68414.6|68412.6|68397.6|251
1742279400000|2025-03-18 06:30:00|68427.3|68412.3|68418.3|68403.3|68427.8|68412.8|68414.1|68399.1|185
1742279700000|2025-03-18 06:35:00|68418.1|68403.1|68401.2|68386.2|68419.1|68404.1|68399.1|68384.1|200
1742280000000|2025-03-18 06:40:00|68401.1|68386.1|68406.6|68391.6|68411.9|68396.9|68400.5|68385.5|139
1742280300000|2025-03-18 06:45:00|68406.8|68391.8|68376.3|68361.3|68407.1|68392.1|68376.3|68361.3|178
1742280600000|2025-03-18 06:50:00|68376.6|68361.6|68347.7|68332.7|68377.3|68362.3|68337.7|68322.7|321
1742280900000|2025-03-18 06:55:00|68347.5|68332.5|68321.8|68306.8|68347.5|68332.5|68319|68304|310
1742281200000|2025-03-18 07:00:00|68322.9|68307.9|68346.8|68331.8|68349.4|68334.4|68311.1|68296.1|481
1742281500000|2025-03-18 07:05:00|68345.6|68330.6|68317.2|68302.2|68347.9|68332.9|68311.4|68296.4|396
1742281800000|2025-03-18 07:10:00|68317.5|68302.5|68340.2|68325.2|68345.1|68330.1|68311.5|68296.5|355
1742282100000|2025-03-18 07:15:00|68342.1|68327.1|68321.8|68306.8|68346|68331|68320.8|68305.8|308
1742282400000|2025-03-18 07:20:00|68322.2|68307.2|68330.6|68315.6|68342.1|68327.1|68320|68305|331
1742282700000|2025-03-18 07:25:00|68330.4|68315.4|68333|68318|68338.3|68323.3|68328|68313|294
1742283000000|2025-03-18 07:30:00|68332.3|68317.3|68300.7|68285.7|68332.3|68317.3|68297.7|68282.7|371
1742283300000|2025-03-18 07:35:00|68300.6|68285.6|68283.1|68268.1|68302.5|68287.5|68276.1|68261.1|375
1742283600000|2025-03-18 07:40:00|68283.2|68268.2|68284.9|68269.9|68293|68278|68275.7|68260.7|301
1742283900000|2025-03-18 07:45:00|68285.2|68270.2|68273.1|68258.1|68291.1|68276.1|68267.8|68252.8|314
1742284200000|2025-03-18 07:50:00|68271.4|68256.4|68303|68288|68305.2|68290.2|68270.6|68255.6|363
1742284500000|2025-03-18 07:55:00|68303.1|68288.1|68234.9|68219.9|68305.1|68290.1|68225.5|68210.5|654
1742284800000|2025-03-18 08:00:00|68237.1|68217.1|68209.4|68194.4|68246.5|68231.5|68205.2|68190.2|733
1742285100000|2025-03-18 08:05:00|68209.5|68194.5|68222.9|68207.9|68238.4|68223.4|68207.1|68192.1|388
1742285400000|2025-03-18 08:10:00|68220.2|68205.2|68158.6|68143.6|68220.9|68205.9|68153|68138|506
1742285700000|2025-03-18 08:15:00|68159.3|68144.3|68132.8|68117.8|68160.8|68145.8|68113.3|68097.8|669
1742286000000|2025-03-18 08:20:00|68132.2|68117.2|68142|68127|68153.1|68138.1|68132.2|68117.2|559
1742286300000|2025-03-18 08:25:00|68142.2|68127.2|68127|68112|68161.9|68146.9|68118.3|68103.3|481
1742286600000|2025-03-18 08:30:00|68129.3|68114.3|68121|68106|68135.1|68120.1|68117.3|68102.3|471
1742286900000|2025-03-18 08:35:00|68120.8|68105.8|68148.4|68133.4|68148.4|68133.4|68116.7|68101.7|420
1742287200000|2025-03-18 08:40:00|68148.7|68133.7|68136.8|68121.8|68152.1|68137.1|68135.8|68120.8|387
1742287500000|2025-03-18 08:45:00|68136.7|68121.7|68124.4|68109.4|68136.9|68121.9|68117.6|68102.6|304
1742287800000|2025-03-18 08:50:00|68124.6|68109.6|68138.3|68123.3|68139.8|68124.8|68117.2|68102.2|361
1742288100000|2025-03-18 08:55:00|68136.5|68121.5|68133.7|68118.7|68149.7|68134.7|68128|68113|416
1742288400000|2025-03-18 09:00:00|68132.3|68117.3|68158.6|68138.6|68162|68147|68122.5|68107.5|507
1742288700000|2025-03-18 09:05:00|68155.5|68140.5|68155.4|68140.4|68183.7|68168.7|68152.7|68137.7|460
1742289000000|2025-03-18 09:10:00|68155.5|68140.5|68184.2|68169.2|68185.9|68170.9|68153.4|68138.4|410
1742289300000|2025-03-18 09:15:00|68183.8|68168.8|68158.8|68143.8|68185.3|68170.3|68153.9|68138.9|432
1742289600000|2025-03-18 09:20:00|68159|68144|68173.8|68158.8|68187|68172|68157.1|68142.1|352
1742289900000|2025-03-18 09:25:00|68174|68159|68186.5|68171.5|68187.5|68172.5|68168.5|68153.5|420
1742290200000|2025-03-18 09:30:00|68186.8|68171.8|68193.1|68178.1|68206.4|68191.3|68183.4|68168.4|436
1742290500000|2025-03-18 09:35:00|68193.3|68178.3|68193.5|68178.5|68202|68187|68191.3|68176.3|348
1742290800000|2025-03-18 09:40:00|68193.2|68178.2|68163.9|68148.9|68193.3|68178.3|68163.6|68148.6|433
1742291100000|2025-03-18 09:45:00|68164.2|68149.2|68139.4|68124.4|68168.3|68153.3|68138|68123|344
1742291400000|2025-03-18 09:50:00|68139.3|68124.3|68148.3|68133.3|68166|68151|68132.3|68117.3|432
1742291700000|2025-03-18 09:55:00|68148.2|68133.2|68141.3|68121.3|68154.7|68139.7|68134.6|68117.1|362
1742292000000|2025-03-18 10:00:00|68141.7|68121.7|68158.5|68143.5|68158.9|68143.9|68128.7|68108.7|438
1742292300000|2025-03-18 10:05:00|68158.7|68143.7|68147|68132|68159.3|68144.3|68138|68123|480
1742292600000|2025-03-18 10:10:00|68146.8|68131.8|68164.4|68149.4|68201.3|68183.6|68142.9|68127.9|588
1742292900000|2025-03-18 10:15:00|68164.3|68149.3|68173.3|68158.3|68194.1|68179.1|68155.2|68140.2|609
1742293200000|2025-03-18 10:20:00|68173.2|68158.2|68198.2|68183.2|68199|68184|68172|68157|448
1742293500000|2025-03-18 10:25:00|68198.5|68183.5|68220|68205|68230.5|68215.5|68197.1|68182.1|460
1742293800000|2025-03-18 10:30:00|68219.6|68204.6|68241.3|68226.3|68251.8|68236.8|68217.2|68202.2|543
1742294100000|2025-03-18 10:35:00|68241.1|68226.1|68236.5|68221.5|68245.4|68230.4|68220.5|68205.5|439
1742294400000|2025-03-18 10:40:00|68236.3|68221.3|68235.1|68220.1|68249.1|68234.1|68226.8|68211.8|400
1742294700000|2025-03-18 10:45:00|68234|68219|68221.6|68206.6|68241.9|68226.9|68218.9|68203.9|406
1742295000000|2025-03-18 10:50:00|68220.9|68205.9|68236.9|68221.9|68248.5|68233.5|68214.1|68199.1|398
1742295300000|2025-03-18 10:55:00|68236.6|68221.6|68237.5|68222.5|68249.2|68234.2|68228.2|68213.2|358
1742295600000|2025-03-18 11:00:00|68236.7|68221.7|68236.4|68221.4|68239.8|68224.8|68219.9|68204.9|363
1742295900000|2025-03-18 11:05:00|68236.3|68221.3|68239.4|68224.4|68248.8|68233.8|68232.6|68217.6|403
1742296200000|2025-03-18 11:10:00|68238.9|68223.9|68233.3|68218.3|68243.7|68228.7|68218.8|68203.8|501
1742296500000|2025-03-18 11:15:00|68228.5|68213.5|68246.3|68231.3|68260.5|68245.5|68220.6|68205.6|431
1742296800000|2025-03-18 11:20:00|68246.1|68231.1|68248.5|68233.5|68259|68244|68243.3|68228.3|347
1742297100000|2025-03-18 11:25:00|68248.1|68233.1|68245.5|68230.5|68261.7|68246.7|68244.3|68229.3|287
1742297400000|2025-03-18 11:30:00|68245.7|68230.7|68247.9|68227.9|68250.8|68235.8|68235.2|68220.2|372
1742297700000|2025-03-18 11:35:00|68248|68228|68261.5|68246.5|68262.3|68247.3|68238.9|68223.9|277
1742298000000|2025-03-18 11:40:00|68261.6|68246.6|68282.5|68267.5|68285.4|68270.4|68252.1|68237.1|445
1742298300000|2025-03-18 11:45:00|68282.6|68267.6|68307.8|68292.8|68308|68293|68269.8|68254.8|358
1742298600000|2025-03-18 11:50:00|68308.1|68293.1|68349.9|68334.9|68361.3|68346.2|68303|68288|514
1742298900000|2025-03-18 11:55:00|68350.1|68335.1|68348.6|68333.6|68353.5|68338.5|68326.3|68311.3|455
1742299200000|2025-03-18 12:00:00|68348.5|68333.5|68317.2|68302.2|68351|68336|68304.3|68288.5|523
1742299500000|2025-03-18 12:05:00|68317.5|68302.5|68331.1|68316.1|68331.9|68316.9|68312.8|68297.8|437
1742299800000|2025-03-18 12:10:00|68331.2|68316.2|68331.7|68316.7|68354.6|68339.6|68330.1|68315.1|444
1742300100000|2025-03-18 12:15:00|68331.9|68316.9|68329|68314|68347|68332|68329|68314|398
1742300400000|2025-03-18 12:20:00|68328.3|68313.3|68340.4|68325.4|68356.7|68341.7|68321.2|68306.2|450
1742300700000|2025-03-18 12:25:00|68340.8|68325.8|68363.2|68343.2|68363.8|68347.5|68337.3|68322.3|327
1742301000000|2025-03-18 12:30:00|68361.7|68341.7|68399.6|68384.6|68411.9|68391.9|68361.7|68341.7|602
1742301300000|2025-03-18 12:35:00|68399.7|68384.7|68470.9|68455.9|68496.7|68481.7|68399.4|68384.4|694
1742301600000|2025-03-18 12:40:00|68470.8|68455.8|68410|68395|68475.5|68460.5|68406.7|68391.7|472
1742301900000|2025-03-18 12:45:00|68410.2|68395.2|68421.1|68406.1|68441.6|68426.6|68409.9|68394.9|450
1742302200000|2025-03-18 12:50:00|68421.3|68406.3|68401.2|68386.2|68421.3|68406.3|68397.6|68382.6|410
1742302500000|2025-03-18 12:55:00|68403.1|68388.1|68378.3|68363.3|68413.2|68398.2|68371.4|68356.4|530
1742302800000|2025-03-18 13:00:00|68378.4|68363.4|68347.2|68332.2|68378.8|68363.8|68343.6|68328.6|434
1742303100000|2025-03-18 13:05:00|68347.3|68332.3|68334.9|68319.9|68347.5|68332.5|68318.9|68303.9|410
1742303400000|2025-03-18 13:10:00|68335.2|68320.2|68347.7|68332.7|68358|68339.5|68327|68312|363
1742303700000|2025-03-18 13:15:00|68347.1|68332.1|68333.3|68318.3|68373.6|68358.6|68329|68314|447
1742304000000|2025-03-18 13:20:00|68333|68318|68325|68310|68345.2|68330.2|68314.1|68299.1|420
1742304300000|2025-03-18 13:25:00|68325.1|68310.1|68338.3|68323.3|68351|68336|68318.8|68303.8|453
1742304600000|2025-03-18 13:30:00|68338.5|68323.5|68354.1|68339.1|68364.5|68349.5|68332.4|68317.4|517
1742304900000|2025-03-18 13:35:00|68354.2|68339.2|68381.7|68366.7|68383.1|68368.1|68341.6|68326.6|501
1742305200000|2025-03-18 13:40:00|68381.5|68366.5|68405.4|68390.4|68433.5|68418.5|68370.1|68355.1|699
1742305500000|2025-03-18 13:45:00|68405.3|68390.3|68354|68339|68420.6|68405.6|68345.1|68329|701
1742305800000|2025-03-18 13:50:00|68354.6|68339.6|68362.7|68347.7|68372.3|68357.3|68346.6|68331.6|544
1742306100000|2025-03-18 13:55:00|68362.9|68347.9|68364.3|68349.3|68373.1|68358.1|68360.1|68345.1|552
1742306400000|2025-03-18 14:00:00|68363.6|68348.6|68353.2|68338.2|68400.3|68382.8|68348.8|68333.8|618
1742306700000|2025-03-18 14:05:00|68353.6|68338.6|68364.8|68349.8|68370.5|68355.5|68334.7|68319.7|573
1742307000000|2025-03-18 14:10:00|68364.2|68349.2|68381.5|68366.5|68383.5|68368.5|68350.1|68335.1|541
1742307300000|2025-03-18 14:15:00|68381.4|68366.4|68371.8|68356.8|68391.3|68376.3|68357.4|68342.4|506
1742307600000|2025-03-18 14:20:00|68369|68354|68368.6|68353.6|68371.3|68356.3|68345|68328.6|439
1742307900000|2025-03-18 14:25:00|68368.1|68353.1|68327.8|68312.8|68383.7|68368.4|68320.4|68305.4|484
1742308200000|2025-03-18 14:30:00|68327.6|68312.6|68335.7|68320.7|68358.4|68343.4|68317.1|68302.1|538
1742308500000|2025-03-18 14:35:00|68335.8|68320.8|68329.4|68314.4|68341.5|68326.5|68322.1|68307.1|439
1742308800000|2025-03-18 14:40:00|68329.6|68314.6|68334|68319|68349.9|68334.9|68323.6|68308.6|428
1742309100000|2025-03-18 14:45:00|68333.9|68318.9|68331.7|68316.7|68355|68340|68326.7|68311.2|489
1742309400000|2025-03-18 14:50:00|68331.3|68316.3|68346|68331|68358.5|68343.5|68321.5|68306.5|464
1742309700000|2025-03-18 14:55:00|68345.7|68330.7|68331.9|68316.9|68364.8|68349.8|68321.7|68306.7|506
1742310000000|2025-03-18 15:00:00|68327.6|68312.6|68397.6|68382.6|68432.9|68417.9|68285.8|68266.2|805
1742310300000|2025-03-18 15:05:00|68399.7|68384.7|68400.4|68385.4|68453.7|68438.7|68394.8|68379.8|650
1742310600000|2025-03-18 15:10:00|68400.8|68385.8|68413.7|68398.7|68445|68430|68397.8|68382.8|589
1742310900000|2025-03-18 15:15:00|68413.8|68398.8|68417.8|68402.8|68430.4|68415.4|68397.9|68382.9|539
1742311200000|2025-03-18 15:20:00|68417.4|68402.4|68407.7|68392.7|68433.9|68418.9|68405.6|68390.6|527
1742311500000|2025-03-18 15:25:00|68407.8|68392.8|68352.8|68337.8|68407.8|68392.8|68348.1|68333.1|542
1742311800000|2025-03-18 15:30:00|68352.7|68337.7|68324.6|68309.6|68368.4|68351.5|68322.2|68307.2|560
1742312100000|2025-03-18 15:35:00|68324.5|68309.5|68259.7|68244.7|68326.3|68311.3|68254.1|68239.1|521
1742312400000|2025-03-18 15:40:00|68259.9|68244.9|68229.1|68214.1|68277.4|68262.4|68228.1|68212.7|548
1742312700000|2025-03-18 15:45:00|68229.4|68214.4|68259.1|68244.1|68259.5|68244.5|68221.5|68206.5|546
1742313000000|2025-03-18 15:50:00|68258.9|68243.9|68223.8|68208.8|68262.9|68247.9|68222.9|68207.9|577
1742313300000|2025-03-18 15:55:00|68223.7|68208.7|68271.3|68256.3|68271.3|68256.3|68223.7|68208.7|693
1742313600000|2025-03-18 16:00:00|68271.9|68256.9|68249.8|68234.8|68287.3|68272.3|68249.7|68234.7|622
1742313900000|2025-03-18 16:05:00|68250.4|68235.4|68251.1|68236.1|68252.5|68237.5|68231.9|68213.8|384
1742314200000|2025-03-18 16:10:00|68250.7|68235.7|68251.3|68236.3|68260.3|68245.3|68232.9|68216|386
1742314500000|2025-03-18 16:15:00|68250.1|68235.1|68255.6|68240.6|68258.8|68243.8|68239.3|68224.3|404
1742314800000|2025-03-18 16:20:00|68255.8|68240.8|68228.8|68213.8|68262|68247|68228|68213|407
1742315100000|2025-03-18 16:25:00|68228.6|68213.6|68225.1|68205.1|68247.3|68232.3|68224.2|68204.2|373
1742315400000|2025-03-18 16:30:00|68228|68208|68222.4|68202.4|68239.9|68224.9|68218.2|68202|435
1742315700000|2025-03-18 16:35:00|68223.2|68203.2|68201.3|68186.3|68225.6|68210.3|68192.7|68173.5|427
1742316000000|2025-03-18 16:40:00|68200.4|68185.4|68188.2|68173.2|68217.5|68202.5|68186.2|68171.2|412
1742316300000|2025-03-18 16:45:00|68188.5|68173.5|68203.2|68188.2|68213|68198|68186.1|68171.1|392
1742316600000|2025-03-18 16:50:00|68203.4|68188.4|68211.7|68196.7|68221.2|68206.2|68203.4|68188.4|398
1742316900000|2025-03-18 16:55:00|68211|68196|68193.6|68178.6|68215.8|68200.8|68190.7|68175.7|305
1742317200000|2025-03-18 17:00:00|68194.1|68179.1|68155.9|68140.9|68194.3|68179.3|68153.4|68138.4|349
1742317500000|2025-03-18 17:05:00|68156.7|68141.7|68178|68163|68183.1|68168.1|68156.7|68141.7|416
1742317800000|2025-03-18 17:10:00|68175.5|68160.5|68156.8|68141.8|68176.5|68161.5|68155.9|68139.6|278
1742318100000|2025-03-18 17:15:00|68156.9|68141.9|68146.3|68126.3|68166.7|68150.5|68120.8|68100.8|405
1742318400000|2025-03-18 17:20:00|68146.4|68126.4|68124.8|68104.8|68163.7|68144.7|68117.1|68102.1|466
1742318700000|2025-03-18 17:25:00|68123.4|68103.4|68138.8|68123.8|68145.2|68130.2|68118.1|68102.1|442
1742319000000|2025-03-18 17:30:00|68139.2|68124.2|68165.8|68150.8|68172.2|68157.2|68138.4|68123.4|374
1742319300000|2025-03-18 17:35:00|68162.8|68147.8|68161.3|68146.3|68166|68149.8|68128.9|68113.9|443
1742319600000|2025-03-18 17:40:00|68160.3|68145.3|68164.2|68149.2|68173.1|68158.1|68154.4|68139.4|429
1742319900000|2025-03-18 17:45:00|68163.9|68148.9|68152.7|68137.7|68171.1|68156.1|68148.8|68133.8|295
1742320200000|2025-03-18 17:50:00|68155|68140|68141.3|68126.3|68162.1|68147.1|68138.9|68123.9|302
1742320500000|2025-03-18 17:55:00|68141.1|68126.1|68132|68117|68148.6|68133.6|68129|68114|247
1742320800000|2025-03-18 18:00:00|68130.8|68115.8|68150.4|68135.4|68152.9|68136.6|68123.4|68108.4|323
1742321100000|2025-03-18 18:05:00|68150.3|68135.3|68151.1|68136.1|68165.8|68150.8|68146.7|68131.7|296
1742321400000|2025-03-18 18:10:00|68152|68137|68155.4|68140.4|68158.3|68143.3|68144.1|68126.8|266
1742321700000|2025-03-18 18:15:00|68155.2|68140.2|68164.1|68149.1|68165.1|68150.1|68151.9|68136.9|277
1742322000000|2025-03-18 18:20:00|68164|68149|68164.8|68149.8|68169|68154|68157.4|68142.4|221
1742322300000|2025-03-18 18:25:00|68164.9|68149.9|68171.8|68156.8|68180|68165|68164.7|68149.7|207
1742322600000|2025-03-18 18:30:00|68171.1|68156.1|68164.8|68149.8|68171.8|68156.8|68156.6|68141.6|257
1742322900000|2025-03-18 18:35:00|68165|68150|68179.2|68164.2|68184.7|68169.7|68158.1|68143.1|218
1742323200000|2025-03-18 18:40:00|68179.9|68164.9|68176.8|68161.8|68187.5|68172.5|68175.9|68160.9|205
1742323500000|2025-03-18 18:45:00|68177.3|68162.3|68174.6|68159.6|68183.2|68168.2|68166|68146|170
1742323800000|2025-03-18 18:50:00|68174.4|68159.4|68169.2|68149.2|68178.1|68163.1|68153.7|68133.7|293
1742324100000|2025-03-18 18:55:00|68169.3|68149.3|68169.3|68149.3|68182.6|68163.6|68168.8|68148.8|255
1742324400000|2025-03-18 19:00:00|68170.9|68150.9|68162.5|68142.5|68179.5|68161.5|68158.2|68140.4|259
1742324700000|2025-03-18 19:05:00|68163|68143|68149.9|68134.9|68166.6|68151.6|68145.8|68129.1|227
1742325000000|2025-03-18 19:10:00|68150|68135|68144.5|68129.5|68150.7|68135.7|68132.1|68117.1|225
1742325300000|2025-03-18 19:15:00|68144.7|68129.7|68148|68133|68148.3|68133.3|68135|68120|205
1742325600000|2025-03-18 19:20:00|68147.7|68132.7|68157.6|68142.6|68167.5|68152.5|68147.5|68132.5|182
1742325900000|2025-03-18 19:25:00|68157.8|68142.8|68147.7|68132.7|68163.8|68148.8|68139.8|68124.8|207
1742326200000|2025-03-18 19:30:00|68147.1|68132.1|68162.1|68147.1|68168.7|68148.7|68138.2|68123.2|182
1742326500000|2025-03-18 19:35:00|68162.4|68147.4|68171.9|68156.9|68181.4|68166.4|68162.4|68147.4|169
1742326800000|2025-03-18 19:40:00|68171.4|68156.4|68169.8|68154.8|68175.4|68159.6|68163.6|68147.3|309
1742327100000|2025-03-18 19:45:00|68166.4|68151.4|68166.2|68151.2|68172.8|68157.8|68161.5|68146.5|152
1742327400000|2025-03-18 19:50:00|68164.3|68149.3|68147.3|68132.3|68165.1|68150.1|68143.8|68128.8|216
1742327700000|2025-03-18 19:55:00|68150.1|68135.1|68154.5|68134.5|68158.7|68142.5|68150.1|68131|238
1742328000000|2025-03-18 20:00:00|68155.2|68135.2|68148.5|68133.5|68160.1|68140.1|68148.5|68129|149
1742328300000|2025-03-18 20:05:00|68148.2|68133.2|68142.4|68122.4|68151.7|68133.4|68142.4|68122.4|68
1742328600000|2025-03-18 20:10:00|68142.1|68122.1|68144|68124|68146.6|68128.8|68140.9|68120.9|43
1742328900000|2025-03-18 20:15:00|68144.5|68124.5|68149.7|68134.7|68152.2|68134.9|68143.5|68123.5|51
1742329200000|2025-03-18 20:20:00|68150|68135|68164.9|68144.9|68164.9|68144.9|68137.3|68120.1|68
1742329500000|2025-03-18 20:25:00|68164.6|68144.6|68169.5|68149.5|68170.6|68150.6|68161.8|68141.8|73
1742329800000|2025-03-18 20:30:00|68169.6|68149.6|68172.8|68152.8|68176.6|68156.6|68169.6|68149.6|66
1742330100000|2025-03-18 20:35:00|68173.1|68153.1|68171.6|68151.6|68176.4|68156.4|68169.4|68149.4|62
1742330400000|2025-03-18 20:40:00|68171.8|68151.8|68173|68153|68173.5|68153.5|68169.7|68149.7|64
1742330700000|2025-03-18 20:45:00|68172.7|68152.7|68159.3|68139.3|68173.1|68153.1|68155.7|68135.7|86
1742331000000|2025-03-18 20:50:00|68159.7|68139.7|68161.8|68141.8|68170.1|68150.1|68158.6|68138.6|88
1742331300000|2025-03-18 20:55:00|68160.9|68140.6|68172.6|68137.8|68178.1|68154.1|68160.9|68137.3|136
1742331600000|2025-03-18 21:00:00|68174.6|68134|68173.6|68116.6|68178.7|68134|68170.5|68115.6|20
1742331900000|2025-03-18 21:05:00|68173.3|68116.2|68172.4|68115.7|68173.3|68127.8|68163|68115.7|86
1742332200000|2025-03-18 21:10:00|68172.6|68115.8|68179.3|68120.5|68184|68122|68170.9|68115.3|151
1742332500000|2025-03-18 21:15:00|68182.7|68122|68176.5|68122.6|68182.8|68124.9|68175.9|68119.2|181
1742332800000|2025-03-18 21:20:00|68176.7|68121.8|68177|68120.3|68178|68122.3|68176.2|68119|167
1742333100000|2025-03-18 21:25:00|68176.8|68120.2|68176.6|68122.2|68177.1|68123.5|68175.3|68119.7|157
1742333400000|2025-03-18 21:30:00|68177|68122.3|68177.5|68123.6|68184.1|68131|68174|68119.9|167
1742333700000|2025-03-18 21:35:00|68177.1|68123.8|68185.6|68139|68185.9|68140.6|68167.8|68123.5|190
1742334000000|2025-03-18 21:40:00|68185.4|68139.1|68185.9|68140|68187.8|68140.3|68185.4|68138.8|142
1742334300000|2025-03-18 21:45:00|68185.8|68140.1|68188.3|68139.3|68188.3|68141.9|68183.2|68138.9|127
1742334600000|2025-03-18 21:50:00|68189.1|68139.2|68188.9|68139.5|68189.2|68140.6|68186.8|68138.3|145
1742334900000|2025-03-18 21:55:00|68189.1|68138.9|68167.4|68129.1|68192.3|68140.3|68156.2|68111.5|172
1742335200000|2025-03-18 22:00:00|68168|68129.2|68162.5|68139.5|68175.1|68141.3|68159|68127.3|244
1742335500000|2025-03-18 22:05:00|68162.4|68139.3|68169.7|68148.4|68173.3|68148.4|68162.4|68139.3|183
1742335800000|2025-03-18 22:10:00|68169.5|68148.7|68154.4|68134.4|68173.5|68149|68154.4|68131|190
1742336100000|2025-03-18 22:15:00|68154.5|68134.5|68170.9|68148.9|68170.9|68149.9|68153.1|68131.3|189
1742336400000|2025-03-18 22:20:00|68170.8|68148.7|68169.9|68149.2|68171.4|68150.3|68165.8|68145.3|177
1742336700000|2025-03-18 22:25:00|68170.1|68149|68179.9|68158.3|68182.4|68161.1|68170.1|68148.9|161
1742337000000|2025-03-18 22:30:00|68179.6|68158.2|68179.8|68159.8|68180.5|68159.8|68175.8|68154.9|138
1742337300000|2025-03-18 22:35:00|68179.7|68159.7|68186|68166|68186.6|68166.6|68177.3|68157.1|95
1742337600000|2025-03-18 22:40:00|68186.1|68166.1|68185.4|68165.4|68188.3|68167.6|68182.6|68163|127
1742337900000|2025-03-18 22:45:00|68185.8|68165.8|68178.9|68158.9|68185.9|68165.9|68178.9|68158.9|138
1742338200000|2025-03-18 22:50:00|68179.4|68159.4|68180.8|68160.8|68182|68161.5|68175.1|68154.7|124
1742338500000|2025-03-18 22:55:00|68180.9|68160.9|68177.3|68154.5|68184|68163.5|68177.3|68154.5|137
1742338800000|2025-03-18 23:00:00|68177.1|68154.9|68171|68156|68177.3|68156.3|68165.2|68145.2|141
1742339100000|2025-03-18 23:05:00|68173.5|68153.5|68173.1|68153.1|68175.3|68155.3|68167.6|68148.8|78
1742339400000|2025-03-18 23:10:00|68173.2|68153.2|68170.2|68155.2|68178.7|68159.7|68170.2|68152.8|89
1742339700000|2025-03-18 23:15:00|68170.8|68155.8|68174.2|68154.2|68178.1|68159.9|68170.8|68152.5|119
1742340000000|2025-03-18 23:20:00|68174.3|68154.3|68174.2|68154.2|68176.6|68157.1|68168.4|68149.9|115
1742340300000|2025-03-18 23:25:00|68174|68154|68178.2|68158.2|68178.6|68158.6|68171.9|68151.9|107
1742340600000|2025-03-18 23:30:00|68177.8|68157.8|68177.6|68157.6|68178.7|68160.2|68169.3|68149.3|136
1742340900000|2025-03-18 23:35:00|68177|68157|68174.2|68154.2|68180.1|68161.8|68174.2|68154.2|97
1742341200000|2025-03-18 23:40:00|68174.1|68154.1|68170.2|68155.2|68175.1|68157.2|68168.5|68150.4|72
1742341500000|2025-03-18 23:45:00|68170.3|68155.3|68174.2|68159.2|68176.7|68159.2|68170.3|68153.5|51
1742341800000|2025-03-18 23:50:00|68173.8|68158.8|68186|68166|68186.1|68166.1|68173.8|68156.7|79
1742342100000|2025-03-18 23:55:00|68185.9|68165.9|68196.4|68176.4|68201|68181|68185.7|68165.7|103
1742342400000|2025-03-19 00:00:00|68196.2|68176.2|68213|68193|68213.1|68193.1|68195.3|68175.3|171
1742342700000|2025-03-19 00:05:00|68213.1|68193.1|68219.9|68199.9|68221.6|68201.6|68211.5|68191.5|187
1742343000000|2025-03-19 00:10:00|68220.1|68200.1|68220.6|68205.6|68225.8|68208.1|68219.6|68199.6|138
1742343300000|2025-03-19 00:15:00|68222|68207|68205.8|68190.8|68225.1|68207|68203.3|68188.3|146
1742343600000|2025-03-19 00:20:00|68205.9|68190.9|68199.1|68179.1|68206.3|68191.3|68198.1|68178.1|156
1742343900000|2025-03-19 00:25:00|68199.4|68179.4|68205.7|68190.7|68206.6|68191.4|68198.1|68178.1|113
1742344200000|2025-03-19 00:30:00|68205.5|68190.5|68216|68201|68218.7|68203.7|68203.9|68187.9|146
1742344500000|2025-03-19 00:35:00|68216.1|68201.1|68220.1|68205.1|68222.8|68205.1|68212.8|68192.8|186
1742344800000|2025-03-19 00:40:00|68220|68205|68237.9|68217.9|68240|68220|68220|68205|186
1742345100000|2025-03-19 00:45:00|68234.8|68219.8|68231.5|68216.5|68239.5|68222.7|68231.5|68215.8|150
1742345400000|2025-03-19 00:50:00|68231.3|68216.3|68209.1|68194.1|68234.2|68219.2|68207.3|68192.3|418
1742345700000|2025-03-19 00:55:00|68208.8|68188.8|68220.8|68205.8|68222.1|68207.1|68202.1|68187.1|240
1742346000000|2025-03-19 01:00:00|68220.9|68205.9|68218|68203|68227.7|68212.7|68218|68203|153
1742346300000|2025-03-19 01:05:00|68217.3|68202.3|68213.9|68198.9|68220.8|68205.8|68211.7|68196.7|160
1742346600000|2025-03-19 01:10:00|68213.8|68198.8|68227.7|68207.7|68230.2|68212.7|68212.3|68195.2|139
1742346900000|2025-03-19 01:15:00|68228.5|68208.5|68223.4|68208.4|68228.5|68210.1|68212.6|68197|220
1742347200000|2025-03-19 01:20:00|68223.3|68208.3|68224.8|68209.8|68227.3|68212.3|68220.4|68203|154
1742347500000|2025-03-19 01:25:00|68224.2|68209.2|68217.1|68202.1|68224.4|68209.4|68216.3|68201.3|125
1742347800000|2025-03-19 01:30:00|68217.4|68202.4|68220.2|68205.2|68223.7|68208.7|68216|68200.1|178
1742348100000|2025-03-19 01:35:00|68219.3|68204.3|68224.4|68209.4|68226|68211|68216.6|68200.8|204
1742348400000|2025-03-19 01:40:00|68224.1|68209.1|68216|68201|68225.3|68210.3|68215.8|68200.8|126
1742348700000|2025-03-19 01:45:00|68216.1|68201.1|68219.9|68199.9|68220.9|68205.9|68210.2|68193.2|123
1742349000000|2025-03-19 01:50:00|68219.2|68199.2|68217.1|68202.1|68222.9|68207.9|68216.3|68198.6|149
1742349300000|2025-03-19 01:55:00|68217.3|68202.3|68206.4|68191.4|68218.1|68203.1|68204.7|68189.7|171
1742349600000|2025-03-19 02:00:00|68206.9|68191.9|68212.4|68197.4|68214.8|68199.8|68198|68183|199
1742349900000|2025-03-19 02:05:00|68213.5|68198.5|68200.5|68185.5|68215|68200|68197.7|68182.7|108
1742350200000|2025-03-19 02:10:00|68200.3|68185.3|68193.9|68178.9|68200.3|68185.3|68190.9|68175.9|80
1742350500000|2025-03-19 02:15:00|68193.7|68178.7|68184.6|68169.6|68193.9|68178.9|68181.1|68166.1|93
1742350800000|2025-03-19 02:20:00|68185.5|68170.5|68182.1|68167.1|68185.7|68170.7|68176.1|68161.1|97
1742351100000|2025-03-19 02:25:00|68181.9|68166.9|68193.2|68178.2|68199.2|68181.8|68176.3|68161.3|188
1742351400000|2025-03-19 02:30:00|68193|68178|68168.2|68153.2|68193|68178|68168.2|68148.6|185
1742351700000|2025-03-19 02:35:00|68168.1|68153.1|68159.3|68144.3|68171.9|68153.5|68158.1|68143.1|119
1742352000000|2025-03-19 02:40:00|68159|68144|68175.3|68160.3|68177.9|68162.9|68157.3|68142.3|162
1742352300000|2025-03-19 02:45:00|68175.8|68160.8|68180.8|68160.8|68180.8|68163.3|68171.3|68156.3|194
1742352600000|2025-03-19 02:50:00|68180.7|68160.7|68181.9|68166.9|68182.5|68167.5|68175.3|68160.3|136
1742352900000|2025-03-19 02:55:00|68182.1|68167.1|68182.9|68167.9|68183.7|68168.7|68172.7|68155.6|143
1742353200000|2025-03-19 03:00:00|68182.6|68167.6|68173.5|68158.5|68183.1|68168.1|68171.6|68156.6|89
1742353500000|2025-03-19 03:05:00|68173.8|68158.8|68168.8|68153.8|68174.9|68159.9|68165.3|68150.3|121
1742353800000|2025-03-19 03:10:00|68168.2|68153.2|68176.9|68161.9|68177.1|68162.1|68168.2|68152|134
1742354100000|2025-03-19 03:15:00|68177.5|68162.5|68195.3|68180.3|68197|68182|68175.8|68160.8|107
1742354400000|2025-03-19 03:20:00|68195.5|68180.5|68214.6|68199.6|68215.5|68200.5|68195.5|68180.5|106
1742354700000|2025-03-19 03:25:00|68214.7|68199.7|68225.8|68210.8|68232.1|68217.1|68214.7|68199.7|130
1742355000000|2025-03-19 03:30:00|68225.5|68210.5|68215.3|68200.3|68227|68212|68213.6|68198.6|128
1742355300000|2025-03-19 03:35:00|68215|68200|68204.9|68189.9|68215|68200|68204.9|68189.9|100
1742355600000|2025-03-19 03:40:00|68204.7|68189.7|68212.6|68192.6|68212.6|68194.9|68197.7|68179.9|135
1742355900000|2025-03-19 03:45:00|68212.4|68192.4|68206.9|68191.9|68212.7|68194.3|68202.1|68184.7|128
1742356200000|2025-03-19 03:50:00|68205.7|68190.7|68209|68189|68211.6|68196.6|68204.3|68187.3|101
1742356500000|2025-03-19 03:55:00|68208.9|68188.9|68200.7|68185.7|68208.9|68189.6|68191.4|68176.4|192
1742356800000|2025-03-19 04:00:00|68201.4|68186.4|68225.9|68210.9|68226|68211|68201.4|68184.4|207
1742357100000|2025-03-19 04:05:00|68225.2|68210.2|68223|68208|68226.7|68211.7|68214.6|68199.6|121
1742357400000|2025-03-19 04:10:00|68223.3|68208.3|68234.1|68214.1|68234.6|68214.6|68221.9|68205.5|121
1742357700000|2025-03-19 04:15:00|68234.3|68214.3|68219|68204|68235.9|68215.9|68219|68204|102
1742358000000|2025-03-19 04:20:00|68219.6|68204.6|68233.1|68213.1|68235.7|68215.7|68216.3|68198.5|171
1742358300000|2025-03-19 04:25:00|68233.6|68213.6|68235.8|68215.8|68241.4|68221.4|68231.4|68212|128
1742358600000|2025-03-19 04:30:00|68235.5|68215.5|68238.3|68223.3|68243.6|68223.6|68232.6|68212.6|112
1742358900000|2025-03-19 04:35:00|68238.6|68223.6|68243.5|68223.5|68243.5|68225.2|68232.6|68212.6|80
1742359200000|2025-03-19 04:40:00|68243.3|68223.3|68251.8|68231.8|68253.3|68234.5|68242.8|68223.1|78
1742359500000|2025-03-19 04:45:00|68251.5|68231.5|68259.7|68239.7|68260|68240|68246.8|68229.5|55
1742359800000|2025-03-19 04:50:00|68259.3|68239.3|68262.5|68242.5|68264.4|68246.4|68252.8|68232.8|106
1742360100000|2025-03-19 04:55:00|68262.7|68242.7|68253.1|68238.1|68266.7|68249.1|68252|68237|197
1742360400000|2025-03-19 05:00:00|68253.6|68238.6|68229.3|68214.3|68254.4|68239.4|68228.5|68213.5|235
1742360700000|2025-03-19 05:05:00|68229|68214|68235.7|68220.7|68240.8|68223.2|68223|68208|147
1742361000000|2025-03-19 05:10:00|68235.3|68220.3|68224.6|68209.6|68235.3|68220.3|68219.7|68204.7|172
1742361300000|2025-03-19 05:15:00|68221.8|68206.8|68229.6|68214.6|68235.4|68218.5|68216|68196|153
1742361600000|2025-03-19 05:20:00|68229|68214|68225.4|68210.4|68237.4|68222.4|68225.4|68210.4|161
1742361900000|2025-03-19 05:25:00|68225.2|68210.2|68223.6|68208.6|68227.1|68212.1|68220.8|68205.8|130
1742362200000|2025-03-19 05:30:00|68223|68208|68233.4|68218.4|68235.6|68220.6|68220.8|68203.1|180
1742362500000|2025-03-19 05:35:00|68233.3|68218.3|68231.1|68216.1|68241.3|68223.8|68229.5|68214.5|144
1742362800000|2025-03-19 05:40:00|68231.6|68216.6|68237.6|68222.6|68237.9|68222.9|68231.6|68216.6|93
1742363100000|2025-03-19 05:45:00|68237.4|68222.4|68226.9|68206.9|68238.2|68223.2|68225.7|68206.9|155
1742363400000|2025-03-19 05:50:00|68227.2|68207.2|68242.9|68227.9|68246.9|68228.5|68220.5|68202.9|96
1742363700000|2025-03-19 05:55:00|68242.6|68227.6|68243.4|68228.4|68249.4|68234.4|68239.6|68222.1|148
1742364000000|2025-03-19 06:00:00|68243.5|68228.5|68254.7|68234.7|68256.2|68236.2|68236.2|68221.2|187
1742364300000|2025-03-19 06:05:00|68254.5|68234.5|68274.1|68254.1|68274.2|68254.2|68253.9|68233.9|125
1742364600000|2025-03-19 06:10:00|68273.9|68253.9|68274.4|68259.4|68278.8|68259.4|68266.3|68246.3|171
1742364900000|2025-03-19 06:15:00|68274.2|68259.2|68276.7|68261.7|68279|68262|68264|68249|160
1742365200000|2025-03-19 06:20:00|68275.5|68260.5|68297.9|68277.9|68300.2|68280.2|68275.5|68258.5|182
1742365500000|2025-03-19 06:25:00|68298.3|68278.3|68291.6|68271.6|68300.9|68280.9|68285.1|68267.2|200
1742365800000|2025-03-19 06:30:00|68291.8|68271.8|68276.8|68256.8|68300.4|68282|68271|68251|248
1742366100000|2025-03-19 06:35:00|68276.1|68256.1|68290.1|68275.1|68294|68277.1|68261.5|68246.5|289
1742366400000|2025-03-19 06:40:00|68291.2|68276.2|68293.5|68273.5|68304.4|68287.8|68287|68270.1|304
1742366700000|2025-03-19 06:45:00|68293.2|68273.2|68272.6|68252.6|68293.2|68273.2|68267|68249.2|307
1742367000000|2025-03-19 06:50:00|68272.8|68252.8|68272.1|68252.1|68279.2|68259.2|68266.9|68246.9|314
1742367300000|2025-03-19 06:55:00|68272.4|68252.4|68311.4|68291.4|68312.2|68293.4|68272.1|68252.1|279
1742367600000|2025-03-19 07:00:00|68311.2|68291.2|68321.7|68306.7|68327.5|68312.5|68294.6|68279.6|498
1742367900000|2025-03-19 07:05:00|68321.8|68306.8|68373.6|68358.6|68375|68360|68311.7|68296.7|448
1742368200000|2025-03-19 07:10:00|68373.7|68358.7|68391.9|68376.9|68396|68380|68358.4|68343.4|491
1742368500000|2025-03-19 07:15:00|68391.7|68376.7|68413.8|68398.8|68424.7|68407|68385|68370|403
1742368800000|2025-03-19 07:20:00|68414|68399|68417.1|68402.1|68419|68404|68396.3|68381.3|463
1742369100000|2025-03-19 07:25:00|68415.5|68400.5|68377.1|68362.1|68416.3|68401.3|68377.1|68362.1|446
1742369400000|2025-03-19 07:30:00|68376.5|68361.5|68424.9|68404.9|68424.9|68407.4|68376|68361|570
1742369700000|2025-03-19 07:35:00|68432.6|68417.6|68549.3|68529.3|68563.2|68548|68428|68413|752
1742370000000|2025-03-19 07:40:00|68551.8|68531.8|68548.4|68533.4|68608|68589.1|68518.2|68503.1|784
1742370300000|2025-03-19 07:45:00|68548.7|68533.7|68505|68490|68578|68563|68504.3|68489.3|728
1742370600000|2025-03-19 07:50:00|68503|68488|68492.8|68477.8|68524.3|68505.6|68472.7|68452.7|741
1742370900000|2025-03-19 07:55:00|68492.4|68477.4|68484.1|68469.1|68501.5|68486.5|68472.7|68457.7|638
1742371200000|2025-03-19 08:00:00|68484.7|68469.7|68408.6|68393.6|68487.2|68472.2|68396.6|68379.2|728
1742371500000|2025-03-19 08:05:00|68407.8|68392.8|68433.1|68418.1|68435.3|68420.3|68398.8|68383.8|643
1742371800000|2025-03-19 08:10:00|68432.5|68417.5|68444.9|68429.9|68455|68440|68419.1|68404.1|538
1742372100000|2025-03-19 08:15:00|68445.4|68430.4|68444.9|68429.9|68465.5|68450.5|68436.8|68421.8|402
1742372400000|2025-03-19 08:20:00|68444.3|68429.3|68406.2|68391.2|68456.6|68441.6|68400.3|68385.3|442
1742372700000|2025-03-19 08:25:00|68406.5|68391.5|68402.5|68387.5|68416|68399.9|68398.9|68383.9|337
1742373000000|2025-03-19 08:30:00|68402.3|68387.3|68386.9|68371.9|68406|68391|68373.7|68358.7|468
1742373300000|2025-03-19 08:35:00|68386.8|68371.8|68395.8|68380.8|68402.8|68387.8|68373.6|68358.6|413
1742373600000|2025-03-19 08:40:00|68396.2|68381.2|68402.8|68387.8|68428.6|68413.3|68393.2|68378.2|536
1742373900000|2025-03-19 08:45:00|68403|68388|68425.3|68410.3|68435.6|68420.2|68398.5|68383.5|485
1742374200000|2025-03-19 08:50:00|68425.5|68410.5|68400.2|68380.2|68438.4|68423.4|68397.1|68379.2|481
1742374500000|2025-03-19 08:55:00|68399.3|68379.3|68394.1|68379.1|68402.5|68387.5|68385.9|68370.9|406
1742374800000|2025-03-19 09:00:00|68393.9|68378.9|68434.1|68419.1|68435.2|68420.2|68393.8|68378.8|491
1742375100000|2025-03-19 09:05:00|68434.5|68419.5|68417.4|68402.4|68445.9|68430.9|68406.8|68391.8|384
1742375400000|2025-03-19 09:10:00|68417.2|68402.2|68452.5|68437.5|68452.5|68437.5|68406.1|68391.1|400
1742375700000|2025-03-19 09:15:00|68453.6|68438.6|68462|68442|68464.2|68449.2|68436.1|68421.1|399
1742376000000|2025-03-19 09:20:00|68462.8|68442.8|68431.3|68416.3|68469.2|68451.6|68426.2|68411.2|391
1742376300000|2025-03-19 09:25:00|68431.5|68416.5|68435.4|68420.4|68443|68428|68425.5|68410.5|365
1742376600000|2025-03-19 09:30:00|68435.2|68420.2|68398.4|68383.4|68435.9|68420.9|68387.5|68372.5|426
1742376900000|2025-03-19 09:35:00|68398.6|68383.6|68399|68384|68422|68407|68394|68379|340
1742377200000|2025-03-19 09:40:00|68398.8|68383.8|68428.6|68413.6|68429.4|68414.4|68393.7|68378.7|338
1742377500000|2025-03-19 09:45:00|68428.5|68413.5|68411.9|68396.9|68437.6|68422.6|68411.9|68396.9|339
1742377800000|2025-03-19 09:50:00|68412.1|68397.1|68410.4|68395.4|68414.9|68399.9|68373.9|68358.9|450
1742378100000|2025-03-19 09:55:00|68410.2|68395.2|68422.9|68402.9|68432.2|68415.1|68399.1|68384.1|472
1742378400000|2025-03-19 10:00:00|68425.3|68405.3|68434.6|68419.6|68438.2|68423.2|68416.4|68401.4|418
1742378700000|2025-03-19 10:05:00|68435|68420|68459|68444|68459.5|68444.5|68433.3|68418.3|331
1742379000000|2025-03-19 10:10:00|68458.8|68443.8|68452.7|68437.7|68463|68448|68443.4|68428.4|427
1742379300000|2025-03-19 10:15:00|68452.9|68437.9|68454.1|68439.1|68461.6|68446.6|68445|68430|299
1742379600000|2025-03-19 10:20:00|68453.9|68438.9|68422.9|68407.9|68454.4|68439.4|68411.3|68396.3|343
1742379900000|2025-03-19 10:25:00|68423.6|68408.6|68430.2|68415.2|68439.5|68424.5|68414.2|68399.2|333
1742380200000|2025-03-19 10:30:00|68430.3|68415.3|68450.2|68435.2|68462.9|68447.9|68430.2|68415.2|442
1742380500000|2025-03-19 10:35:00|68449.6|68434.6|68480.1|68465.1|68485.2|68470.2|68447.9|68432.9|283
1742380800000|2025-03-19 10:40:00|68480.2|68465.2|68478.9|68463.9|68492.4|68477.4|68477.9|68462.9|283
1742381100000|2025-03-19 10:45:00|68478.7|68463.7|68434.2|68419.2|68478.7|68463.7|68431.2|68416.2|367
1742381400000|2025-03-19 10:50:00|68433.9|68418.9|68438.3|68423.3|68453.1|68438.1|68427.8|68412.8|308
1742381700000|2025-03-19 10:55:00|68437.8|68422.8|68440.6|68425.6|68444.3|68429.3|68431.5|68416.5|273
1742382000000|2025-03-19 11:00:00|68440.7|68425.7|68451.6|68436.6|68455.2|68440.2|68437.8|68422.8|314
1742382300000|2025-03-19 11:05:00|68451.7|68436.7|68463.6|68448.6|68480.2|68465.2|68451.7|68436.7|358
1742382600000|2025-03-19 11:10:00|68462.6|68447.6|68450.2|68435.2|68469.8|68454.8|68440.4|68423.4|340
1742382900000|2025-03-19 11:15:00|68448.6|68433.6|68461.8|68446.8|68461.8|68446.8|68441.5|68426.5|345
1742383200000|2025-03-19 11:20:00|68462.4|68447.4|68448.9|68433.9|68469.7|68454.7|68440.1|68425.1|334
1742383500000|2025-03-19 11:25:00|68448.8|68433.8|68439.5|68424.5|68450.5|68435.5|68428.5|68413.5|283
1742383800000|2025-03-19 11:30:00|68439.8|68424.8|68416.1|68401.1|68451.2|68436.2|68412.9|68397.9|330
1742384100000|2025-03-19 11:35:00|68416.3|68401.3|68413.7|68398.7|68417.4|68402.4|68385.3|68370.3|375
1742384400000|2025-03-19 11:40:00|68413.5|68398.5|68381.1|68366.1|68414.8|68399.8|68380.9|68365.9|339
1742384700000|2025-03-19 11:45:00|68381.2|68366.2|68387.6|68372.6|68391.1|68376.1|68373.6|68358.6|249
1742385000000|2025-03-19 11:50:00|68387.8|68372.8|68391.2|68376.2|68397.3|68382.3|68378.1|68363.1|267
1742385300000|2025-03-19 11:55:00|68391.3|68376.3|68388.2|68373.2|68400.3|68382.2|68358.9|68343.9|536
1742385600000|2025-03-19 12:00:00|68388|68373|68351.1|68336.1|68392.1|68377.1|68350.9|68335.9|515
1742385900000|2025-03-19 12:05:00|68350.9|68335.9|68349.8|68334.8|68360.3|68345.3|68330.2|68315.2|503
1742386200000|2025-03-19 12:10:00|68350.2|68335.2|68348.2|68333.2|68363.1|68348.1|68335|68320|495
1742386500000|2025-03-19 12:15:00|68348.5|68333.5|68348.6|68333.6|68366.6|68351.6|68343.3|68328.3|484
1742386800000|2025-03-19 12:20:00|68350.6|68335.6|68369.6|68354.6|68369.7|68354.7|68340.1|68325.1|459
1742387100000|2025-03-19 12:25:00|68369|68354|68392.3|68377.3|68397.5|68378.7|68362.7|68342.7|539
1742387400000|2025-03-19 12:30:00|68392.2|68377.2|68379.7|68364.7|68407.6|68392.6|68378.8|68363.8|515
1742387700000|2025-03-19 12:35:00|68381.1|68366.1|68373.2|68358.2|68382.2|68367.2|68359.6|68344.6|541
1742388000000|2025-03-19 12:40:00|68371.7|68356.7|68354.1|68339.1|68372.7|68357.7|68338.7|68321|544
1742388300000|2025-03-19 12:45:00|68354|68339|68372.5|68357.5|68379.8|68364.8|68354|68339|494
1742388600000|2025-03-19 12:50:00|68373.8|68358.8|68382.9|68367.9|68386.1|68371.1|68362.1|68347.1|472
1742388900000|2025-03-19 12:55:00|68383.8|68368.8|68433.4|68418.4|68445.1|68430.1|68383.4|68368.4|672
1742389200000|2025-03-19 13:00:00|68432.5|68417.5|68429.7|68414.7|68440.4|68425.4|68420.5|68405.5|553
1742389500000|2025-03-19 13:05:00|68429.9|68414.9|68457.3|68442.3|68461.6|68446.6|68416.5|68401.5|502
1742389800000|2025-03-19 13:10:00|68457.1|68442.1|68447.5|68432.5|68457.3|68442.3|68428.5|68413.5|490
1742390100000|2025-03-19 13:15:00|68447.2|68432.2|68453.9|68438.9|68455.1|68440.1|68432.9|68417.9|427
1742390400000|2025-03-19 13:20:00|68453.3|68438.3|68464.2|68449.2|68484|68469|68447.6|68432.6|548
1742390700000|2025-03-19 13:25:00|68464.3|68449.3|68462|68447|68468.2|68453.2|68435.3|68420.3|401
1742391000000|2025-03-19 13:30:00|68459.7|68444.7|68433.5|68418.5|68466.9|68449.6|68432.4|68417.4|589
1742391300000|2025-03-19 13:35:00|68433.7|68418.7|68454.4|68439.4|68465.1|68450.1|68431.1|68416.1|394
1742391600000|2025-03-19 13:40:00|68454.6|68439.6|68443.3|68428.3|68458.3|68443.3|68417|68402|555
1742391900000|2025-03-19 13:45:00|68443.2|68428.2|68455|68440|68461.2|68446.2|68433.7|68418.7|576
1742392200000|2025-03-19 13:50:00|68454.9|68439.9|68477|68462|68482.4|68467.4|68450.9|68435.9|450
1742392500000|2025-03-19 13:55:00|68477.2|68462.2|68473.4|68458.4|68482.3|68467.3|68453.2|68438.2|448
1742392800000|2025-03-19 14:00:00|68473.8|68458.8|68442.5|68427.5|68483.8|68468.8|68439.8|68424.8|412
1742393100000|2025-03-19 14:05:00|68443.5|68428.5|68458|68443|68469|68454|68443.5|68428.5|342
1742393400000|2025-03-19 14:10:00|68457.7|68442.7|68452.2|68437.2|68465.3|68450.3|68447.9|68432.9|382
1742393700000|2025-03-19 14:15:00|68452.3|68437.3|68447.1|68432.1|68457.1|68442.1|68436.1|68421.1|390
1742394000000|2025-03-19 14:20:00|68447|68432|68455.3|68440.3|68469.7|68454.7|68447|68432|384
1742394300000|2025-03-19 14:25:00|68455.1|68440.1|68452.8|68437.8|68459.2|68444.2|68434.6|68419.6|439
1742394600000|2025-03-19 14:30:00|68452.4|68437.4|68458.5|68443.5|68459.5|68444.5|68444.5|68429.5|450
1742394900000|2025-03-19 14:35:00|68458|68443|68465.7|68450.7|68468.9|68453.9|68450.9|68435.9|361
1742395200000|2025-03-19 14:40:00|68465.6|68450.6|68460|68445|68476.8|68461.8|68454.4|68439.4|396
1742395500000|2025-03-19 14:45:00|68460.6|68445.6|68489.8|68474.8|68494.5|68479.5|68457.6|68442.6|361
1742395800000|2025-03-19 14:50:00|68489.6|68474.6|68546.3|68531.3|68551.2|68536.2|68488.6|68473.6|502
1742396100000|2025-03-19 14:55:00|68544.5|68529.5|68539.4|68524.4|68545.6|68530.6|68513.3|68498.3|496
1742396400000|2025-03-19 15:00:00|68539.6|68524.6|68528.6|68513.6|68544.7|68529.7|68523.9|68508.9|411
1742396700000|2025-03-19 15:05:00|68532.9|68517.9|68532|68517|68547|68532|68519.4|68504.4|426
1742397000000|2025-03-19 15:10:00|68533.4|68518.4|68538.3|68523.3|68540.5|68525.5|68528.3|68513.3|345
1742397300000|2025-03-19 15:15:00|68538.1|68523.1|68540.3|68525.3|68551.6|68536.6|68530.3|68515.3|418
1742397600000|2025-03-19 15:20:00|68539.6|68524.6|68529|68509|68543.4|68528.4|68524.8|68508.5|295
1742397900000|2025-03-19 15:25:00|68528.6|68508.6|68518.4|68503.4|68529.8|68512.8|68514.9|68499.9|307
1742398200000|2025-03-19 15:30:00|68518.7|68503.7|68548.1|68533.1|68549.9|68534.9|68517.9|68502.9|410
1742398500000|2025-03-19 15:35:00|68548.5|68533.5|68536.6|68521.6|68557.7|68542.7|68517.2|68498.6|470
1742398800000|2025-03-19 15:40:00|68536.4|68521.4|68556.9|68541.9|68564.4|68549.4|68536.4|68521.4|371
1742399100000|2025-03-19 15:45:00|68556.4|68541.4|68542.5|68527.5|68562|68547|68529.2|68514.2|421
1742399400000|2025-03-19 15:50:00|68544.5|68529.5|68574.6|68559.6|68575.4|68560.4|68542.1|68527.1|402
1742399700000|2025-03-19 15:55:00|68574.4|68559.4|68590.1|68575.1|68598.7|68583.7|68573.4|68558.4|568
1742400000000|2025-03-19 16:00:00|68589.6|68574.6|68581.7|68566.7|68590|68575|68565.9|68550.9|571
1742400300000|2025-03-19 16:05:00|68581.5|68566.5|68566.6|68551.6|68593.1|68578.1|68559.9|68544.9|439
1742400600000|2025-03-19 16:10:00|68566.1|68551.1|68551.9|68536.9|68576.5|68561.5|68550.3|68535.3|377
1742400900000|2025-03-19 16:15:00|68552|68537|68542.1|68527.1|68553.7|68538.7|68535.2|68520.2|356
1742401200000|2025-03-19 16:20:00|68542|68527|68531.1|68516.1|68547.2|68532.2|68530.8|68515.8|265
1742401500000|2025-03-19 16:25:00|68531.8|68516.8|68536|68521|68540.2|68525.2|68530.3|68515.3|284
1742401800000|2025-03-19 16:30:00|68539.3|68524.3|68567.8|68552.8|68567.8|68552.8|68532.6|68517.6|312
1742402100000|2025-03-19 16:35:00|68568.1|68553.1|68554|68539|68579.7|68564.7|68553.6|68538.6|275
1742402400000|2025-03-19 16:40:00|68554.3|68539.3|68547.2|68532.2|68564|68549|68544.9|68529.9|268
1742402700000|2025-03-19 16:45:00|68547.1|68532.1|68540.2|68525.2|68547.1|68532.1|68532.9|68517.9|256
1742403000000|2025-03-19 16:50:00|68540.3|68525.3|68555.7|68540.7|68562.6|68547.6|68539.5|68524.5|275
1742403300000|2025-03-19 16:55:00|68554.6|68539.6|68538.8|68523.8|68558.7|68543.7|68535.6|68520.6|271
1742403600000|2025-03-19 17:00:00|68538.9|68523.9|68559|68544|68565.1|68550.1|68537.5|68522.5|256
1742403900000|2025-03-19 17:05:00|68558.9|68543.9|68586.8|68566.8|68587.5|68570|68555.2|68540.2|242
1742404200000|2025-03-19 17:10:00|68586.9|68566.9|68606.4|68591.4|68612.1|68597.1|68583.3|68566.9|294
1742404500000|2025-03-19 17:15:00|68606.8|68591.8|68625.8|68610.8|68628.7|68613.7|68601.3|68586.3|411
1742404800000|2025-03-19 17:20:00|68628.1|68613.1|68637|68622|68640.8|68623.3|68619.9|68604.9|361
1742405100000|2025-03-19 17:25:00|68640|68625|68656.9|68641.9|68656.9|68641.9|68637.4|68622.4|479
1742405400000|2025-03-19 17:30:00|68657.1|68642.1|68660.8|68645.8|68675.8|68659.1|68652.3|68637.3|474
1742405700000|2025-03-19 17:35:00|68662.6|68647.6|68664.9|68649.9|68691.8|68676.8|68662.5|68647.5|436
1742406000000|2025-03-19 17:40:00|68665.2|68650.2|68662|68647|68677.6|68662.6|68656.1|68641.1|364
1742406300000|2025-03-19 17:45:00|68661.4|68646.4|68674.2|68659.2|68674.2|68659.2|68637|68622|401
1742406600000|2025-03-19 17:50:00|68674|68659|68661.9|68646.9|68682.4|68667.4|68661.9|68646.9|378
1742406900000|2025-03-19 17:55:00|68668.2|68653.2|68643.2|68605.1|68668.3|68653.3|68619.4|68599.4|428
1742407200000|2025-03-19 18:00:00|68670|68584.3|68496.8|68476.8|68691.1|68606.2|68486.8|68470.6|894
1742407500000|2025-03-19 18:05:00|68494.5|68477.8|68495.7|68480.7|68557.1|68537.1|68491.4|68472.6|783
1742407800000|2025-03-19 18:10:00|68496.2|68481.2|68523.8|68503.8|68524.3|68507.9|68467.9|68452.9|636
1742408100000|2025-03-19 18:15:00|68523.3|68503.3|68523.4|68508.4|68537.8|68517.8|68502.7|68486.4|641
1742408400000|2025-03-19 18:20:00|68526.2|68511.2|68509.9|68489.9|68562|68542|68484.1|68469.1|601
1742408700000|2025-03-19 18:25:00|68509.1|68489.1|68517.5|68502.5|68525.9|68510.9|68484|68469|618
1742409000000|2025-03-19 18:30:00|68519|68504|68471.5|68451.5|68532.9|68517.9|68465.3|68446.6|708
1742409300000|2025-03-19 18:35:00|68473.9|68453.9|68475.3|68455.3|68507.3|68487.3|68435.2|68415.2|661
1742409600000|2025-03-19 18:40:00|68475.6|68455.6|68366.4|68346.4|68477.2|68457.2|68365.4|68345.4|790
1742409900000|2025-03-19 18:45:00|68366.6|68346.6|68409.1|68389.1|68430.5|68410.5|68363.7|68343.7|743
1742410200000|2025-03-19 18:50:00|68409.7|68389.7|68423.1|68403.1|68437.1|68417.1|68394.7|68374.7|683
1742410500000|2025-03-19 18:55:00|68422.8|68402.8|68395.8|68375.8|68440.9|68420.9|68374.5|68354.5|675
1742410800000|2025-03-19 19:00:00|68399.6|68379.6|68403.4|68383.4|68426.3|68409.6|68384.6|68368.9|634
1742411100000|2025-03-19 19:05:00|68405.3|68385.3|68380.9|68365.9|68425.8|68410.8|68363.8|68348.8|667
1742411400000|2025-03-19 19:10:00|68379.4|68364.4|68440.9|68425.9|68443.2|68428.2|68364.6|68348.7|608
1742411700000|2025-03-19 19:15:00|68441.1|68426.1|68506.5|68491.5|68510|68495|68429.6|68412.8|610
1742412000000|2025-03-19 19:20:00|68504|68489|68520.8|68505.8|68540.5|68522.4|68489.1|68474.1|558
1742412300000|2025-03-19 19:25:00|68519.3|68504.3|68513.5|68498.5|68531.3|68515.4|68506.9|68491.9|574
1742412600000|2025-03-19 19:30:00|68517.3|68502.3|68481|68466|68527.9|68512.9|68465.6|68449.1|575
1742412900000|2025-03-19 19:35:00|68480.6|68465.6|68460.3|68445.3|68482.6|68467.6|68448.2|68433.2|591
1742413200000|2025-03-19 19:40:00|68460.1|68445.1|68460.9|68445.9|68478.1|68463.1|68456.5|68441.5|485
1742413500000|2025-03-19 19:45:00|68461.7|68446.7|68470.3|68455.3|68490.3|68475.3|68453.5|68438.5|417
1742413800000|2025-03-19 19:50:00|68469.7|68454.7|68459.3|68444.3|68470|68455|68450.4|68435.4|465
1742414100000|2025-03-19 19:55:00|68458.4|68443.4|68453.8|68433.8|68462.1|68447.1|68446.5|68431.5|450
1742414400000|2025-03-19 20:00:00|68457.7|68437.7|68453.8|68438.8|68459|68441.7|68438.5|68423.5|222
1742414700000|2025-03-19 20:05:00|68454.4|68439.4|68460.7|68445.7|68473.5|68455|68454.3|68439.3|103
1742415000000|2025-03-19 20:10:00|68460.4|68445.4|68426.7|68411.7|68460.4|68445.4|68426.5|68411.5|186
1742415300000|2025-03-19 20:15:00|68426.2|68411.2|68433.5|68413.5|68434.3|68417.4|68417.9|68402.9|148
1742415600000|2025-03-19 20:20:00|68433|68413|68429|68409|68434.9|68418.6|68429|68409|55
1742415900000|2025-03-19 20:25:00|68426.9|68406.9|68438.6|68418.6|68439.1|68419.1|68424.4|68404.4|63
1742416200000|2025-03-19 20:30:00|68438.5|68418.5|68431.3|68411.3|68439.6|68419.6|68428.4|68410.8|67
1742416500000|2025-03-19 20:35:00|68431.1|68411.1|68418.7|68398.7|68432|68412|68417.6|68397.6|68
1742416800000|2025-03-19 20:40:00|68417.8|68397.8|68424.2|68404.2|68424.8|68404.8|68408.7|68389|75
1742417100000|2025-03-19 20:45:00|68424.1|68404.1|68418.9|68398.9|68425.1|68405.1|68413.2|68395.4|68
1742417400000|2025-03-19 20:50:00|68418.5|68398.5|68420.6|68400.6|68422.4|68402.4|68413.8|68393.8|107
1742417700000|2025-03-19 20:55:00|68420.8|68400.8|68442|68400|68442|68415.9|68418.6|68398.6|156
1742418000000|2025-03-19 21:00:00|68444.2|68395.9|68444.3|68400.8|68453.5|68401.2|68443.6|68386.1|24
1742418300000|2025-03-19 21:05:00|68447.5|68390.3|68440.3|68393.3|68447.5|68394.6|68440.3|68390|33
1742418600000|2025-03-19 21:10:00|68440.7|68393.7|68446.3|68395.1|68446.4|68395.4|68440.7|68393.7|38
1742418900000|2025-03-19 21:15:00|68446.4|68395.3|68445.6|68390.9|68446.5|68395.7|68444.4|68389.8|109
1742419200000|2025-03-19 21:20:00|68445.8|68390.3|68444.9|68390.2|68446|68391.2|68444.5|68389.8|149
1742419500000|2025-03-19 21:25:00|68444.8|68390.4|68433.7|68389.7|68445.1|68396.6|68427.5|68388.8|195
1742419800000|2025-03-19 21:30:00|68433.8|68389.8|68426.1|68391.6|68433.9|68392|68425.7|68389.3|158
1742420100000|2025-03-19 21:35:00|68425.3|68391.7|68427.3|68391.2|68427.4|68392.8|68424.6|68390.9|126
1742420400000|2025-03-19 21:40:00|68426.8|68391.3|68426.7|68392.9|68427|68395.9|68422.6|68390.6|155
1742420700000|2025-03-19 21:45:00|68426.8|68393|68424.5|68394.2|68430|68396.5|68423.7|68390|165
1742421000000|2025-03-19 21:50:00|68424.7|68394|68423.4|68393.1|68425.5|68394.8|68423.4|68393.1|70
1742421300000|2025-03-19 21:55:00|68423.5|68393.2|68424.7|68377.8|68430.4|68393.5|68423.2|68375.2|140
1742421600000|2025-03-19 22:00:00|68424.4|68377.9|68417.6|68386.8|68427.9|68397.3|68416|68375.6|203
1742421900000|2025-03-19 22:05:00|68417.3|68386.5|68385.2|68365.2|68417.3|68386.5|68383.4|68363|177
1742422200000|2025-03-19 22:10:00|68385.1|68365.1|68385.5|68365.5|68389.5|68367.2|68379.3|68359.3|135
1742422500000|2025-03-19 22:15:00|68385.3|68365.3|68376|68356|68385.3|68365.3|68359.5|68339.5|188
1742422800000|2025-03-19 22:20:00|68375.1|68355.1|68377.2|68357.2|68377.2|68357.2|68369.6|68349.6|140
1742423100000|2025-03-19 22:25:00|68377.1|68357.1|68378.1|68358.1|68379.1|68359.5|68373.2|68353.2|142
1742423400000|2025-03-19 22:30:00|68377.9|68357.9|68385.2|68365.2|68385.6|68366.5|68376.9|68356.9|120
1742423700000|2025-03-19 22:35:00|68385.1|68365.1|68385.5|68365.5|68392|68373.2|68383|68363|140
1742424000000|2025-03-19 22:40:00|68385.4|68365.4|68393.3|68373.3|68393.5|68373.5|68381.2|68361.5|128
1742424300000|2025-03-19 22:45:00|68393.5|68373.5|68390.3|68370.3|68396.2|68376.2|68385.9|68366.9|134
1742424600000|2025-03-19 22:50:00|68390.4|68370.4|68383.8|68363.8|68390.6|68370.6|68382.7|68362.6|164
1742424900000|2025-03-19 22:55:00|68383.7|68363.7|68391.1|68371.1|68391.5|68371.2|68383.3|68362.8|136
1742425200000|2025-03-19 23:00:00|68391.2|68371.2|68409.7|68389.7|68411.8|68391.8|68390.6|68370.6|137
1742425500000|2025-03-19 23:05:00|68410.1|68390.1|68397.1|68377.1|68411.5|68391.5|68397.1|68377.1|137
1742425800000|2025-03-19 23:10:00|68396.5|68376.5|68393.8|68378.8|68399|68379|68388.9|68368.9|158
1742426100000|2025-03-19 23:15:00|68393.1|68378.1|68393.2|68373.2|68400.2|68380.2|68392|68372|112
1742426400000|2025-03-19 23:20:00|68393.3|68373.3|68407.3|68387.3|68407.9|68387.9|68392.6|68372.6|144
1742426700000|2025-03-19 23:25:00|68407|68387|68398.3|68378.3|68407|68387|68397.5|68377.5|108
1742427000000|2025-03-19 23:30:00|68398.2|68378.2|68395|68375|68398.5|68378.5|68391.6|68371.6|93
1742427300000|2025-03-19 23:35:00|68395.1|68375.1|68391.4|68371.4|68397.9|68378|68389|68369|114
1742427600000|2025-03-19 23:40:00|68391.5|68371.5|68383.9|68363.9|68392.8|68372.8|68382.6|68362.6|146
1742427900000|2025-03-19 23:45:00|68383.8|68363.8|68382.5|68362.5|68386.6|68367.9|68376.8|68356.8|130
1742428200000|2025-03-19 23:50:00|68382.6|68362.6|68379.1|68359.1|68384.7|68365.9|68373.9|68353.9|110
1742428500000|2025-03-19 23:55:00|68379.2|68359.2|68370.1|68350.1|68381.9|68362.4|68369.3|68349.3|120
1742428800000|2025-03-20 00:00:00|68369.8|68349.8|68350.1|68330.1|68371|68351|68350.1|68330.1|207
1742429100000|2025-03-20 00:05:00|68350.4|68330.4|68348.9|68328.9|68355.5|68335.5|68340.7|68320.7|153
1742429400000|2025-03-20 00:10:00|68349|68329|68364.5|68344.5|68365.6|68345.6|68345.1|68327.8|131
1742429700000|2025-03-20 00:15:00|68364.7|68344.7|68372.8|68357.8|68379.5|68359.5|68364.7|68344.7|156
1742430000000|2025-03-20 00:20:00|68372.9|68357.9|68373.5|68353.5|68375.6|68357.9|68363.8|68348.8|205
1742430300000|2025-03-20 00:25:00|68373.8|68353.8|68392.2|68372.2|68397.9|68377.9|68373.8|68353.8|155
1742430600000|2025-03-20 00:30:00|68392.4|68372.4|68363.8|68343.8|68419.8|68399.8|68363.5|68343.5|422
1742430900000|2025-03-20 00:35:00|68364|68344|68368|68348|68372.7|68352.7|68358.7|68338.7|307
1742431200000|2025-03-20 00:40:00|68368.1|68348.1|68361.9|68341.9|68371|68351|68354.5|68334.5|261
1742431500000|2025-03-20 00:45:00|68361.5|68341.5|68380.9|68360.9|68381.9|68361.9|68354.1|68334.1|269
1742431800000|2025-03-20 00:50:00|68381.2|68361.2|68377.3|68357.3|68387.1|68367.1|68373.7|68353.7|274
1742432100000|2025-03-20 00:55:00|68377.7|68357.7|68366|68346|68382.8|68362.8|68364.7|68344.7|331
1742432400000|2025-03-20 01:00:00|68366.3|68346.3|68391.8|68376.8|68397.4|68382.4|68360.5|68340.5|342
1742432700000|2025-03-20 01:05:00|68392|68377|68409.7|68389.7|68412.2|68397.2|68388.5|68373.5|314
1742433000000|2025-03-20 01:10:00|68410.1|68390.1|68401.3|68381.3|68411.9|68394.3|68396.1|68376.1|275
1742433300000|2025-03-20 01:15:00|68401|68381|68396.4|68376.4|68411.8|68391.8|68394.8|68374.8|329
1742433600000|2025-03-20 01:20:00|68397|68377|68392.4|68372.4|68400.8|68380.8|68390.9|68370.9|234
1742433900000|2025-03-20 01:25:00|68391.8|68371.8|68398|68378|68403.9|68385.7|68391|68371|173
1742434200000|2025-03-20 01:30:00|68397.9|68377.9|68394.2|68374.2|68409.4|68389.4|68388.7|68368.7|316
1742434500000|2025-03-20 01:35:00|68394.3|68374.3|68397.6|68377.6|68400.3|68383.1|68390.7|68373|253
1742434800000|2025-03-20 01:40:00|68397.4|68377.4|68407.7|68387.7|68408.9|68388.9|68395.5|68375.5|220
1742435100000|2025-03-20 01:45:00|68408.3|68388.3|68403.8|68383.8|68424.9|68404.9|68402.5|68382.5|226
1742435400000|2025-03-20 01:50:00|68403.6|68383.6|68399.4|68384.4|68409.8|68389.8|68398.6|68382|165
1742435700000|2025-03-20 01:55:00|68399.7|68384.7|68407.1|68392.1|68415.4|68399.8|68387.6|68370.4|233
1742436000000|2025-03-20 02:00:00|68406.2|68391.2|68391|68376|68409.9|68394.9|68385.6|68370.6|239
1742436300000|2025-03-20 02:05:00|68390.8|68375.8|68373.5|68358.5|68390.8|68375.8|68368|68348.5|272
1742436600000|2025-03-20 02:10:00|68373.6|68358.6|68338.2|68323.2|68395|68377.6|68337.9|68320.9|417
1742436900000|2025-03-20 02:15:00|68338.1|68323.1|68355.3|68340.3|68368.7|68350.6|68337.7|68320.4|331
1742437200000|2025-03-20 02:20:00|68357.8|68337.8|68351.6|68336.6|68357.8|68340.3|68339.7|68322.2|249
1742437500000|2025-03-20 02:25:00|68351.7|68336.7|68346.4|68331.4|68351.9|68336.9|68339.2|68324.2|169
1742437800000|2025-03-20 02:30:00|68346.7|68331.7|68342|68327|68347.6|68332.6|68335.2|68320.2|209
1742438100000|2025-03-20 02:35:00|68342.2|68327.2|68371.7|68351.7|68374.5|68354.5|68342.2|68327.2|220
1742438400000|2025-03-20 02:40:00|68371.9|68351.9|68365.2|68345.2|68375.8|68355.8|68364.1|68344.1|189
1742438700000|2025-03-20 02:45:00|68364.9|68344.9|68379.4|68364.4|68379.4|68364.4|68355.1|68335.1|187
1742439000000|2025-03-20 02:50:00|68379.1|68364.1|68374|68359|68385.7|68370.1|68373.6|68355.8|197
1742439300000|2025-03-20 02:55:00|68373.9|68358.9|68386.4|68371.4|68387.7|68372.7|68372.9|68357.9|211
1742439600000|2025-03-20 03:00:00|68386.3|68371.3|68387.3|68372.3|68398.6|68383.6|68383.4|68368.4|242
1742439900000|2025-03-20 03:05:00|68387.4|68372.4|68388.1|68373.1|68392.6|68377.6|68386.2|68371.2|170
1742440200000|2025-03-20 03:10:00|68388|68373|68380.3|68365.3|68388|68373|68378.7|68363.7|166
1742440500000|2025-03-20 03:15:00|68380.2|68365.2|68379.5|68364.5|68382.5|68367.5|68373.4|68358.4|231
1742440800000|2025-03-20 03:20:00|68379.2|68364.2|68378.4|68363.4|68384.3|68369.3|68375.4|68360.4|180
1742441100000|2025-03-20 03:25:00|68378.6|68363.6|68372.3|68357.3|68379|68364|68371.1|68353.6|164
1742441400000|2025-03-20 03:30:00|68372.4|68357.4|68359|68339|68375.7|68360.7|68357.3|68337.3|234
1742441700000|2025-03-20 03:35:00|68359.2|68339.2|68382.7|68362.7|68385.2|68366|68359.2|68339.2|192
1742442000000|2025-03-20 03:40:00|68382.6|68362.6|68371|68351|68384|68364|68369.9|68349.9|179
1742442300000|2025-03-20 03:45:00|68370.8|68350.8|68396.3|68376.3|68396.6|68376.6|68370.8|68350.8|165
1742442600000|2025-03-20 03:50:00|68396|68376|68382.9|68367.9|68396|68379.7|68382.9|68367.4|175
1742442900000|2025-03-20 03:55:00|68383.2|68368.2|68382.9|68367.9|68388.5|68373.5|68382.2|68367.2|122
1742443200000|2025-03-20 04:00:00|68382.8|68367.8|68384.9|68364.9|68391|68376|68379.2|68360.5|152
1742443500000|2025-03-20 04:05:00|68385.1|68365.1|68384.8|68364.8|68395|68375|68381.4|68361.4|129
1742443800000|2025-03-20 04:10:00|68384.9|68364.9|68392.9|68372.9|68397.1|68379.4|68383.2|68363.2|131
1742444100000|2025-03-20 04:15:00|68393|68373|68393.9|68378.9|68402.6|68384.6|68392.3|68372.3|142
1742444400000|2025-03-20 04:20:00|68393.1|68378.1|68393.9|68378.9|68400.9|68385.9|68393.1|68378.1|130
1742444700000|2025-03-20 04:25:00|68394|68379|68390.3|68370.3|68394.9|68379.2|68390|68370|167
1742445000000|2025-03-20 04:30:00|68390.1|68370.1|68397.6|68377.6|68403.2|68383.2|68390.1|68370.1|131
1742445300000|2025-03-20 04:35:00|68398.2|68378.2|68420.8|68400.8|68421.5|68403.5|68398.2|68378.2|184
1742445600000|2025-03-20 04:40:00|68421.1|68401.1|68417.4|68397.4|68424|68409|68414.4|68397.4|145
1742445900000|2025-03-20 04:45:00|68417.6|68397.6|68418.6|68398.6|68421.6|68403.7|68407.9|68388.4|183
1742446200000|2025-03-20 04:50:00|68418.9|68398.9|68439.5|68419.5|68443.7|68423.7|68415.6|68395.6|194
1742446500000|2025-03-20 04:55:00|68437.8|68417.8|68423.4|68408.4|68437.8|68419.5|68423.1|68405.4|152
1742446800000|2025-03-20 05:00:00|68423.2|68408.2|68461.2|68446.2|68461.2|68446.2|68423|68408|222
1742447100000|2025-03-20 05:05:00|68461.5|68446.5|68473.7|68458.7|68474|68459|68460.4|68445.4|127
1742447400000|2025-03-20 05:10:00|68473.6|68458.6|68471|68456|68474.8|68459.8|68469.3|68454.3|124
1742447700000|2025-03-20 05:15:00|68471.1|68456.1|68470.8|68455.8|68479.9|68464.9|68467.6|68452.6|161
1742448000000|2025-03-20 05:20:00|68473.3|68453.3|68475.1|68460.1|68479.8|68464.8|68467.8|68448.3|156
1742448300000|2025-03-20 05:25:00|68474.2|68459.2|68480.7|68460.7|68481.4|68466.4|68474.2|68456|140
1742448600000|2025-03-20 05:30:00|68481.9|68461.9|68486.8|68471.8|68486.9|68471.9|68477.4|68460.9|129
1742448900000|2025-03-20 05:35:00|68486.7|68471.7|68504.2|68484.2|68504.8|68488.5|68484.8|68469.8|159
1742449200000|2025-03-20 05:40:00|68502.7|68482.7|68479.9|68464.9|68502.7|68486.3|68478.6|68460.1|206
1742449500000|2025-03-20 05:45:00|68479.7|68464.7|68485.3|68465.3|68488.4|68473.4|68474.1|68459|151
1742449800000|2025-03-20 05:50:00|68485.2|68465.2|68488.4|68473.4|68498.2|68483.2|68484.7|68464.7|141
1742450100000|2025-03-20 05:55:00|68488.1|68473.1|68471.1|68456.1|68489.9|68473.1|68466.4|68450.9|202
1742450400000|2025-03-20 06:00:00|68470.1|68455.1|68471.4|68456.4|68478.2|68462.4|68462.9|68447.9|398
1742450700000|2025-03-20 06:05:00|68471.9|68456.9|68457.2|68442.2|68473.1|68458.1|68451.3|68436.3|268
1742451000000|2025-03-20 06:10:00|68457.5|68442.5|68454.4|68439.4|68459.1|68444.1|68449.8|68434.8|233
1742451300000|2025-03-20 06:15:00|68454.3|68439.3|68479.8|68464.8|68487.5|68472.5|68451.5|68436.5|303
1742451600000|2025-03-20 06:20:00|68479.9|68464.9|68480.6|68465.6|68486.2|68471.2|68467|68452|247
1742451900000|2025-03-20 06:25:00|68480.3|68465.3|68482.1|68467.1|68489.8|68474.8|68477.2|68460.9|214
1742452200000|2025-03-20 06:30:00|68481.2|68466.2|68478.4|68463.4|68491|68476|68459|68442.5|325
1742452500000|2025-03-20 06:35:00|68478.6|68463.6|68503|68483|68507|68489.5|68478.3|68463.3|328
1742452800000|2025-03-20 06:40:00|68502.8|68482.8|68462.4|68447.4|68503.1|68483.1|68461.6|68446.6|260
1742453100000|2025-03-20 06:45:00|68461.2|68446.2|68487.1|68472.1|68494.8|68477.8|68459.1|68444.1|345
1742453400000|2025-03-20 06:50:00|68486.9|68471.9|68507.9|68487.9|68508.4|68488.4|68476.1|68459.4|350
1742453700000|2025-03-20 06:55:00|68507.8|68487.8|68486.6|68466.6|68508.5|68491.7|68479.1|68464.1|221
1742454000000|2025-03-20 07:00:00|68488.5|68468.5|68499.1|68484.1|68500.9|68485.9|68481.4|68463.9|423
1742454300000|2025-03-20 07:05:00|68500.1|68485.1|68490.4|68475.4|68514.6|68499.6|68486.4|68471.4|445
1742454600000|2025-03-20 07:10:00|68490.5|68475.5|68499.6|68479.6|68503.2|68485.6|68478.8|68463.8|444
1742454900000|2025-03-20 07:15:00|68495.6|68480.6|68526.7|68511.7|68528.8|68513.8|68495.6|68477.6|442
1742455200000|2025-03-20 07:20:00|68526.9|68511.9|68522.6|68507.6|68545.9|68530.9|68516.9|68501.9|499
1742455500000|2025-03-20 07:25:00|68523.2|68508.2|68562.5|68547.5|68567.3|68552.3|68517.6|68502.6|409
1742455800000|2025-03-20 07:30:00|68563.4|68548.4|68573.1|68558.1|68573.3|68558.3|68552.8|68537.8|365
1742456100000|2025-03-20 07:35:00|68572.8|68557.8|68652.8|68637.8|68654.9|68639.9|68570.1|68555.1|469
1742456400000|2025-03-20 07:40:00|68652.7|68637.7|68647.1|68632.1|68665.9|68648.5|68624.6|68609.6|425
1742456700000|2025-03-20 07:45:00|68647|68632|68624|68604|68656.2|68641.2|68618.5|68600.3|295
1742457000000|2025-03-20 07:50:00|68623.7|68603.7|68598.7|68578.7|68624|68604|68593.1|68575.7|308
1742457300000|2025-03-20 07:55:00|68597.2|68577.2|68573.7|68558.7|68598.8|68578.8|68571.3|68556.3|425
1742457600000|2025-03-20 08:00:00|68573.8|68558.8|68550.5|68535.5|68574.4|68559.4|68533|68518|518
1742457900000|2025-03-20 08:05:00|68550.3|68535.3|68554.9|68539.9|68569.1|68554.1|68543.8|68528.8|340
1742458200000|2025-03-20 08:10:00|68555.5|68540.5|68595.1|68580.1|68603.6|68583.6|68546.2|68531.2|481
1742458500000|2025-03-20 08:15:00|68595.7|68580.7|68600.3|68585.3|68616.3|68601.3|68591.9|68576.9|461
1742458800000|2025-03-20 08:20:00|68600.1|68585.1|68622.4|68607.4|68624.2|68609.2|68594.3|68579.3|377
1742459100000|2025-03-20 08:25:00|68622.1|68607.1|68651.2|68636.2|68658.8|68643.8|68622.1|68607.1|381
1742459400000|2025-03-20 08:30:00|68667.4|68652.4|68616.3|68601.3|68670|68655|68595|68575.4|599
1742459700000|2025-03-20 08:35:00|68616.2|68601.2|68602.3|68587.3|68632.4|68617.4|68594.6|68579.6|494
1742460000000|2025-03-20 08:40:00|68601.4|68586.4|68667.8|68652.8|68672.4|68657.4|68600.5|68585.5|550
1742460300000|2025-03-20 08:45:00|68667.3|68652.3|68648.7|68633.7|68678.2|68662|68643.2|68628.2|526
1742460600000|2025-03-20 08:50:00|68648.6|68633.6|68639.1|68624.1|68675.9|68660.9|68638.4|68623.4|485
1742460900000|2025-03-20 08:55:00|68639|68624|68662.8|68647.8|68668.1|68653.1|68636.2|68621.2|484
1742461200000|2025-03-20 09:00:00|68663.2|68648.2|68671.3|68656.3|68689.5|68674.5|68660.9|68645.9|467
1742461500000|2025-03-20 09:05:00|68676.6|68661.6|68653.5|68638.5|68676.6|68661.6|68643.7|68628.7|472
1742461800000|2025-03-20 09:10:00|68654.1|68639.1|68702.2|68687.2|68713.5|68698.2|68650.3|68635.3|464
1742462100000|2025-03-20 09:15:00|68701.7|68686.7|68734.5|68719.5|68745.8|68729.6|68678.3|68663.3|560
1742462400000|2025-03-20 09:20:00|68734.1|68719.1|68787|68772|68792.3|68777.3|68723.5|68708.5|555
1742462700000|2025-03-20 09:25:00|68787.1|68772.1|68818.6|68803.6|68833.6|68818.6|68784.2|68766.8|665
1742463000000|2025-03-20 09:30:00|68819.2|68804.2|68802.7|68787.7|68821.5|68806.5|68776.6|68759.7|551
1742463300000|2025-03-20 09:35:00|68802|68787|68752.3|68737.3|68809.9|68794.9|68751.4|68735.3|420
1742463600000|2025-03-20 09:40:00|68753.9|68738.9|68762.8|68747.8|68773.5|68758.5|68734.8|68719.8|422
1742463900000|2025-03-20 09:45:00|68761.7|68746.7|68751|68736|68779.6|68764.6|68746.9|68731.9|439
1742464200000|2025-03-20 09:50:00|68750.5|68735.5|68753.5|68738.5|68771.5|68755.8|68732.7|68717.7|435
1742464500000|2025-03-20 09:55:00|68753.7|68738.7|68745.1|68730.1|68778.1|68763.1|68732.3|68717.3|528
1742464800000|2025-03-20 10:00:00|68746.9|68731.9|68761.1|68746.1|68762.1|68747.1|68729.8|68714.8|473
1742465100000|2025-03-20 10:05:00|68761.3|68746.3|68772|68757|68772.4|68757.4|68739.6|68724.6|450
1742465400000|2025-03-20 10:10:00|68771.8|68756.8|68810.7|68795.7|68821.1|68806.1|68771.8|68756.8|531
1742465700000|2025-03-20 10:15:00|68811.2|68796.2|68850.3|68835.3|68861.6|68846.6|68797.9|68782.9|601
1742466000000|2025-03-20 10:20:00|68850.7|68835.7|68825.9|68810.9|68864.1|68849.1|68820.3|68805.3|577
1742466300000|2025-03-20 10:25:00|68826.2|68811.2|68802.2|68782.2|68834.2|68819.2|68794.9|68779.5|541
1742466600000|2025-03-20 10:30:00|68804|68784|68851|68831|68852.7|68832.7|68782.5|68767.5|509
1742466900000|2025-03-20 10:35:00|68848|68833|68789.4|68774.4|68848.1|68833.1|68788.4|68773.4|486
1742467200000|2025-03-20 10:40:00|68788.3|68773.3|68764|68749|68795|68780|68764|68749|425
1742467500000|2025-03-20 10:45:00|68763.5|68748.5|68756.6|68741.6|68778.3|68763.3|68744|68729|396
1742467800000|2025-03-20 10:50:00|68756.4|68741.4|68779|68764|68788.2|68773.2|68752.6|68737.6|316
1742468100000|2025-03-20 10:55:00|68778.3|68763.3|68787.4|68767.4|68806|68791|68762.6|68747.6|357
1742468400000|2025-03-20 11:00:00|68786.1|68766.1|68789.4|68774.4|68792.7|68775.3|68768.5|68753.5|374
1742468700000|2025-03-20 11:05:00|68789.1|68774.1|68807.2|68792.2|68809.7|68794.7|68777.4|68762.4|324
1742469000000|2025-03-20 11:10:00|68807.1|68792.1|68816.5|68801.5|68824.7|68809.7|68797.2|68782.2|357
1742469300000|2025-03-20 11:15:00|68816.6|68801.6|68788.2|68773.2|68824.7|68809.7|68788.2|68773.2|405
1742469600000|2025-03-20 11:20:00|68786|68771|68800.8|68785.8|68825.7|68810.7|68779.5|68764.5|387
1742469900000|2025-03-20 11:25:00|68801.5|68786.5|68808|68793|68809.4|68794.4|68790.6|68775.6|360
1742470200000|2025-03-20 11:30:00|68808.8|68793.8|68794.8|68779.8|68814.9|68794.9|68785.7|68770.7|392
1742470500000|2025-03-20 11:35:00|68794.7|68779.7|68780.6|68765.6|68819.8|68800.5|68780.5|68765.5|372
1742470800000|2025-03-20 11:40:00|68780.5|68765.5|68810.2|68795.2|68815.6|68800.6|68769.7|68754.7|339
1742471100000|2025-03-20 11:45:00|68810.3|68795.3|68765.6|68750.6|68810.3|68795.3|68764.5|68749.5|299
1742471400000|2025-03-20 11:50:00|68765.8|68750.8|68771.3|68756.3|68772.6|68757.6|68747|68732|392
1742471700000|2025-03-20 11:55:00|68770.4|68755.4|68761.6|68746.6|68784.2|68769.2|68754|68739|352
1742472000000|2025-03-20 12:00:00|68761.9|68746.9|68738.8|68723.8|68763.5|68748.5|68729.8|68709.8|645
1742472300000|2025-03-20 12:05:00|68737.5|68722.5|68741.5|68726.5|68761.2|68746.2|68727.5|68712.5|457
1742472600000|2025-03-20 12:10:00|68741.4|68726.4|68756.7|68741.7|68762.3|68747.3|68724.3|68707.4|486
1742472900000|2025-03-20 12:15:00|68756.2|68741.2|68750.8|68735.8|68768|68753|68746.4|68731.4|443
1742473200000|2025-03-20 12:20:00|68749.9|68734.9|68780.1|68765.1|68782.5|68767.5|68746.8|68731.8|446
1742473500000|2025-03-20 12:25:00|68780|68765|68821.4|68785.2|68822.1|68807.1|68778.7|68763.7|386
1742473800000|2025-03-20 12:30:00|68837.1|68777.2|68846.3|68831.3|68851.6|68834.5|68819.9|68766.2|567
1742474100000|2025-03-20 12:35:00|68846.5|68831.5|68821.4|68806.4|68864.6|68849.6|68813.4|68798.4|550
1742474400000|2025-03-20 12:40:00|68821.5|68806.5|68821.5|68806.5|68835.6|68820.6|68793|68776.1|551
1742474700000|2025-03-20 12:45:00|68822|68807|68818.7|68803.7|68832.3|68817.3|68809.8|68794.8|431
1742475000000|2025-03-20 12:50:00|68818.8|68803.8|68834.2|68819.2|68846.2|68830|68798|68783|446
1742475300000|2025-03-20 12:55:00|68834.5|68819.5|68859.5|68844.5|68878.4|68862.1|68834.5|68819.5|601
1742475600000|2025-03-20 13:00:00|68860.2|68845.2|68843.5|68828.5|68870.2|68855.2|68840.6|68825.6|501
1742475900000|2025-03-20 13:05:00|68840.2|68820.2|68870.4|68855.4|68871.3|68856.3|68827.1|68809.9|501
1742476200000|2025-03-20 13:10:00|68870.1|68855.1|68849.2|68834.2|68870.7|68855.7|68842|68827|493
1742476500000|2025-03-20 13:15:00|68850|68835|68873.7|68858.7|68877.1|68860.8|68845.7|68830.7|443
1742476800000|2025-03-20 13:20:00|68873.9|68858.9|68888.7|68873.7|68912.9|68897.9|68873.9|68858.9|605
1742477100000|2025-03-20 13:25:00|68887.8|68872.8|68929.7|68914.7|68935.1|68920.1|68881.8|68866.8|589
1742477400000|2025-03-20 13:30:00|68929.3|68914.3|68957.5|68942.5|68979.8|68964.8|68914.1|68899.1|685
1742477700000|2025-03-20 13:35:00|68957.9|68942.9|68925.2|68910.2|68959.1|68944.1|68901.8|68886.8|600
1742478000000|2025-03-20 13:40:00|68925.4|68910.4|68934.8|68919.8|68943.3|68928.3|68919.3|68904.3|529
1742478300000|2025-03-20 13:45:00|68935.2|68920.2|68938.2|68923.2|68940.5|68923.2|68913.2|68898.2|510
1742478600000|2025-03-20 13:50:00|68937.4|68922.4|68949.6|68934.6|68952.9|68937.9|68934.6|68919.6|525
1742478900000|2025-03-20 13:55:00|68948.1|68933.1|68915.6|68894|68966.4|68951.4|68909.7|68891|611
1742479200000|2025-03-20 14:00:00|68916.7|68894.8|68855.1|68840.1|68922.8|68901|68849.7|68832.8|571
1742479500000|2025-03-20 14:05:00|68854.2|68839.2|68834.2|68819.2|68883.4|68865.9|68830.9|68810.9|542
1742479800000|2025-03-20 14:10:00|68833.7|68818.7|68847.5|68832.5|68867.4|68852.4|68832.1|68817.1|458
1742480100000|2025-03-20 14:15:00|68847.7|68832.7|68852.7|68837.7|68860.5|68845.5|68834.2|68818.4|408
1742480400000|2025-03-20 14:20:00|68852.9|68837.9|68882.6|68867.6|68885.5|68870.5|68843.2|68828.2|521
1742480700000|2025-03-20 14:25:00|68882.8|68867.8|68899.9|68884.9|68907|68892|68868.8|68853.8|470
1742481000000|2025-03-20 14:30:00|68899.2|68884.2|68906.8|68886.8|68912.8|68897.8|68880|68865|527
1742481300000|2025-03-20 14:35:00|68907.7|68887.7|68909.4|68894.4|68912.4|68897.4|68885.7|68870.7|498
1742481600000|2025-03-20 14:40:00|68910.5|68895.5|68905.1|68890.1|68918.6|68903.6|68891.6|68876.6|576
1742481900000|2025-03-20 14:45:00|68905.3|68890.3|68922.5|68907.5|68928.6|68913.6|68898.6|68883.6|451
1742482200000|2025-03-20 14:50:00|68922.6|68907.6|68907.7|68892.7|68922.6|68907.6|68904.2|68888.2|444
1742482500000|2025-03-20 14:55:00|68907.5|68892.5|68884.3|68869.3|68907.5|68892.5|68877.9|68862.9|548
1742482800000|2025-03-20 15:00:00|68884.6|68869.6|68890.2|68875.2|68900.3|68885.3|68870.1|68855.1|474
1742483100000|2025-03-20 15:05:00|68890.1|68875.1|68908.8|68893.8|68917.9|68902.9|68882.7|68867.7|446
1742483400000|2025-03-20 15:10:00|68908.7|68893.7|68875.3|68860.3|68921.6|68906.6|68873.5|68858.5|396
1742483700000|2025-03-20 15:15:00|68874.6|68859.6|68853.5|68838.5|68889.1|68872.3|68853.4|68838.4|471
1742484000000|2025-03-20 15:20:00|68853.1|68838.1|68808.3|68793.3|68856.1|68841.1|68806.8|68791.8|449
1742484300000|2025-03-20 15:25:00|68808.1|68793.1|68791.5|68776.5|68811.7|68796.7|68782.7|68767.7|567
1742484600000|2025-03-20 15:30:00|68792.3|68777.3|68830.3|68815.3|68842.5|68824.5|68792.3|68777.3|470
1742484900000|2025-03-20 15:35:00|68829.9|68814.9|68831.2|68816.2|68847.9|68832.9|68820.6|68805.6|450
1742485200000|2025-03-20 15:40:00|68831.4|68816.4|68837.4|68817.4|68838.1|68822.5|68815.1|68800.1|451
1742485500000|2025-03-20 15:45:00|68835.1|68820.1|68816.4|68801.4|68840.9|68825.9|68810.8|68791.9|451
1742485800000|2025-03-20 15:50:00|68816.5|68801.5|68766.2|68751.2|68820.7|68803.3|68759.1|68742.9|530
1742486100000|2025-03-20 15:55:00|68766.3|68751.3|68770.6|68755.6|68782.7|68767.7|68759.7|68744.7|603
1742486400000|2025-03-20 16:00:00|68771.6|68756.6|68787.9|68772.9|68794.2|68775.1|68762.1|68742.1|590
1742486700000|2025-03-20 16:05:00|68788.1|68773.1|68800.5|68785.5|68804.4|68788.1|68784.4|68767.9|421
1742487000000|2025-03-20 16:10:00|68800.9|68785.9|68768.3|68753.3|68805.5|68786|68758.5|68743.5|466
1742487300000|2025-03-20 16:15:00|68768.2|68753.2|68768|68753|68773.3|68758.3|68760.1|68745.1|406
1742487600000|2025-03-20 16:20:00|68767.8|68752.8|68753.1|68738.1|68775.3|68760.3|68746.6|68731.6|357
1742487900000|2025-03-20 16:25:00|68754|68739|68768|68753|68768.9|68753.9|68747.4|68732.4|352
1742488200000|2025-03-20 16:30:00|68765|68750|68771.2|68756.2|68780.4|68764.6|68754.8|68739.8|404
1742488500000|2025-03-20 16:35:00|68770.7|68755.7|68775.7|68760.7|68791.5|68776.5|68770.3|68755.3|341
1742488800000|2025-03-20 16:40:00|68775.5|68760.5|68754.6|68739.6|68775.5|68760.5|68751.7|68736.7|301
1742489100000|2025-03-20 16:45:00|68754.4|68739.4|68767.1|68752.1|68770.9|68755.9|68741.2|68726.2|304
1742489400000|2025-03-20 16:50:00|68766.8|68751.8|68756.7|68741.7|68767.8|68752.8|68747|68732|332
1742489700000|2025-03-20 16:55:00|68755.3|68740.3|68763.9|68748.9|68772.3|68754.2|68750.6|68734.9|346
1742490000000|2025-03-20 17:00:00|68763.7|68748.7|68751.3|68736.3|68769.7|68754.7|68744.1|68729.1|404
1742490300000|2025-03-20 17:05:00|68748.7|68733.7|68784.1|68769.1|68788.1|68771.1|68747.9|68732.9|300
1742490600000|2025-03-20 17:10:00|68783.8|68768.8|68806|68791|68807.5|68792.5|68778.2|68763.2|342
1742490900000|2025-03-20 17:15:00|68806.7|68791.7|68813.3|68798.3|68823.2|68808.2|68806.5|68791.5|248
1742491200000|2025-03-20 17:20:00|68806.7|68791.7|68797.5|68782.5|68815.8|68800.8|68793.4|68778.4|254
1742491500000|2025-03-20 17:25:00|68797.7|68782.7|68791.9|68776.9|68802.5|68787.5|68790.2|68775.2|248
1742491800000|2025-03-20 17:30:00|68791.6|68776.6|68805.4|68790.4|68812.6|68797.6|68790.4|68775.4|263
1742492100000|2025-03-20 17:35:00|68805.1|68790.1|68807.4|68792.4|68816|68798.8|68804.8|68789.8|228
1742492400000|2025-03-20 17:40:00|68807.5|68792.5|68796.5|68781.5|68813.1|68795|68796.3|68778.4|258
1742492700000|2025-03-20 17:45:00|68795.1|68780.1|68810.6|68795.6|68816.3|68801.3|68791.2|68775|310
1742493000000|2025-03-20 17:50:00|68810.1|68795.1|68790.5|68775.5|68810.1|68795.1|68785.6|68770.6|267
1742493300000|2025-03-20 17:55:00|68790.7|68775.7|68789.1|68774.1|68797.7|68781|68785|68770|244
1742493600000|2025-03-20 18:00:00|68790|68775|68797.1|68782.1|68800.8|68785.8|68783.8|68768.8|271
1742493900000|2025-03-20 18:05:00|68796.5|68781.5|68788.3|68773.3|68807.2|68789.9|68788.3|68773.3|229
1742494200000|2025-03-20 18:10:00|68788.1|68773.1|68776.1|68761.1|68792|68777|68774.8|68759.8|240
1742494500000|2025-03-20 18:15:00|68771.6|68756.6|68772|68757|68778.6|68763.6|68767.3|68752.3|228
1742494800000|2025-03-20 18:20:00|68772.1|68757.1|68763|68748|68774.3|68759.3|68761.8|68746.8|250
1742495100000|2025-03-20 18:25:00|68762.9|68747.9|68767.5|68752.5|68779.2|68764.2|68761.2|68746.2|257
1742495400000|2025-03-20 18:30:00|68767.6|68752.6|68779.2|68764.2|68783|68768|68767.6|68752.6|260
1742495700000|2025-03-20 18:35:00|68778.9|68763.9|68789.5|68774.5|68789.6|68774.6|68775.5|68760.5|205
1742496000000|2025-03-20 18:40:00|68788.8|68773.8|68776.6|68761.6|68792.4|68776|68776.4|68759.7|262
1742496300000|2025-03-20 18:45:00|68776.8|68761.8|68781.4|68766.4|68787.4|68770.8|68763.6|68745.9|222
1742496600000|2025-03-20 18:50:00|68782.3|68767.3|68773|68758|68787.2|68772.2|68771.1|68756.1|264
1742496900000|2025-03-20 18:55:00|68772.8|68757.8|68765.4|68750.4|68772.8|68757.8|68757.6|68742.6|257
1742497200000|2025-03-20 19:00:00|68765.2|68750.2|68762.3|68747.3|68773.7|68756.6|68759.4|68744.4|273
1742497500000|2025-03-20 19:05:00|68762|68747|68775.2|68755.2|68776.7|68761.7|68755.3|68740.3|218
1742497800000|2025-03-20 19:10:00|68775.1|68755.1|68758.3|68743.3|68776.5|68758.6|68758|68743|127
1742498100000|2025-03-20 19:15:00|68757.6|68742.6|68747.2|68732.2|68761|68746|68746.2|68731.2|168
1742498400000|2025-03-20 19:20:00|68747.8|68732.8|68741.6|68726.6|68747.8|68732.8|68738.2|68718.2|167
1742498700000|2025-03-20 19:25:00|68741.1|68726.1|68738.4|68723.4|68743.4|68728.4|68735.6|68720.6|195
1742499000000|2025-03-20 19:30:00|68738.3|68723.3|68748.7|68728.7|68761.5|68743.9|68738.3|68723.3|269
1742499300000|2025-03-20 19:35:00|68749.1|68729.1|68744.2|68729.2|68751.2|68735|68739.1|68723.9|224
1742499600000|2025-03-20 19:40:00|68744|68729|68739.4|68724.4|68747.1|68731|68734.9|68719.9|184
1742499900000|2025-03-20 19:45:00|68739.9|68724.9|68746.3|68731.3|68751|68736|68739|68724|173
1742500200000|2025-03-20 19:50:00|68746.5|68731.5|68746.6|68731.6|68751.7|68736.7|68742.1|68727.1|203
1742500500000|2025-03-20 19:55:00|68746.8|68731.8|68741.5|68726.5|68746.8|68731.8|68733.3|68718.3|251
1742500800000|2025-03-20 20:00:00|68740.7|68725.7|68746.7|68731.7|68750.9|68735.9|68738.1|68723.1|155
1742501100000|2025-03-20 20:05:00|68746.4|68731.4|68737.3|68722.3|68746.4|68731.4|68737|68722|84
1742501400000|2025-03-20 20:10:00|68737.5|68722.5|68734|68719|68739.8|68724.8|68732.4|68717.4|105
1742501700000|2025-03-20 20:15:00|68734.7|68719.7|68734.5|68719.5|68740.2|68723.5|68730.9|68715.9|102
1742502000000|2025-03-20 20:20:00|68734.3|68719.3|68722.5|68707.5|68734.3|68719.3|68721.9|68706.9|56
1742502300000|2025-03-20 20:25:00|68722.8|68707.8|68714.7|68694.7|68722.8|68707.8|68710.4|68693.3|67
1742502600000|2025-03-20 20:30:00|68711|68696|68703.7|68688.7|68715.2|68697|68702.5|68687.5|97
1742502900000|2025-03-20 20:35:00|68703.9|68688.9|68716.4|68701.4|68718.2|68702.8|68702.7|68686.4|123
1742503200000|2025-03-20 20:40:00|68716.2|68701.2|68719.8|68704.8|68723.6|68706.6|68710.6|68694.2|106
1742503500000|2025-03-20 20:45:00|68721.4|68701.4|68743.5|68728.5|68747.5|68729.1|68720.4|68701.4|90
1742503800000|2025-03-20 20:50:00|68741.5|68726.5|68742.8|68722.8|68744.7|68726.5|68737|68720|131
1742504100000|2025-03-20 20:55:00|68742.9|68722.9|68771|68706.5|68771.1|68723.9|68740.4|68702.2|154
1742504400000|2025-03-20 21:00:00|68769.6|68706.2|68789.2|68692|68805.9|68706.9|68769.6|68692|54
1742504700000|2025-03-20 21:05:00|68789.3|68685.8|68752.5|68699.1|68789.3|68703.1|68748.4|68685.4|72
1742505000000|2025-03-20 21:10:00|68752.4|68698.9|68747.8|68692.9|68754.9|68702.4|68746.1|68692.7|115
1742505300000|2025-03-20 21:15:00|68748.4|68692.5|68746.1|68693.6|68748.8|68694.4|68745.3|68691.3|131
1742505600000|2025-03-20 21:20:00|68745.7|68693.9|68749.1|68696.5|68749.1|68701.9|68745.3|68692|175
1742505900000|2025-03-20 21:25:00|68746.7|68696.3|68739|68692.9|68747.7|68702.1|68734|68691.9|121
1742506200000|2025-03-20 21:30:00|68738.4|68693|68738.3|68692.9|68740|68694.6|68734.8|68692.2|183
1742506500000|2025-03-20 21:35:00|68738|68690.6|68737.6|68691.4|68742|68693.6|68735.4|68690.2|103
1742506800000|2025-03-20 21:40:00|68737.7|68691.6|68736.6|68693.9|68740.3|68705.3|68736.2|68691.3|205
1742507100000|2025-03-20 21:45:00|68736.9|68693.2|68741.3|68692.1|68742.1|68694.5|68736.9|68690.6|177
1742507400000|2025-03-20 21:50:00|68741.4|68690.9|68738.6|68692.3|68742.2|68692.3|68738.3|68689.4|134
1742507700000|2025-03-20 21:55:00|68738.5|68692.2|68738|68693.6|68744.5|68694.7|68737|68686.9|143
1742508000000|2025-03-20 22:00:00|68739|68692.4|68733.6|68701.6|68739|68709.9|68729.8|68691|238
1742508300000|2025-03-20 22:05:00|68733.5|68700.6|68737.9|68701.4|68744.1|68706.4|68719.5|68692|243
1742508600000|2025-03-20 22:10:00|68737.8|68702.4|68726.1|68705.5|68743.7|68712.1|68723.7|68702|191
1742508900000|2025-03-20 22:15:00|68724|68704|68722|68702|68726.8|68705.7|68721.9|68701.9|101
1742509200000|2025-03-20 22:20:00|68722.1|68702.1|68716.5|68696.5|68725.4|68705.4|68716.4|68696.3|86
1742509500000|2025-03-20 22:25:00|68716.4|68696.4|68705.3|68685.3|68716.4|68696.4|68703.3|68683.1|129
1742509800000|2025-03-20 22:30:00|68704|68684|68712.4|68692.4|68712.5|68692.5|68703.2|68683.1|73
1742510100000|2025-03-20 22:35:00|68712.3|68692.3|68709.7|68689.7|68712.5|68692.5|68706.5|68686.5|81
1742510400000|2025-03-20 22:40:00|68709.9|68689.9|68710.3|68690.3|68711.7|68691.7|68707.7|68687.7|87
1742510700000|2025-03-20 22:45:00|68709.7|68689.7|68706.3|68686.3|68711.6|68691.6|68706.3|68686.3|100
1742511000000|2025-03-20 22:50:00|68707.5|68687.5|68708.7|68688.7|68710.7|68690.7|68705.1|68687.5|83
1742511300000|2025-03-20 22:55:00|68708.9|68688.9|68711.8|68691.8|68712.6|68692.6|68707.1|68687.1|108
1742511600000|2025-03-20 23:00:00|68711.2|68691.2|68708.4|68688.4|68714.6|68694.6|68705.7|68687.4|121
1742511900000|2025-03-20 23:05:00|68708|68688|68705.8|68690.8|68713.3|68694.4|68705.8|68687.8|99
1742512200000|2025-03-20 23:10:00|68706.2|68691.2|68706.7|68691.7|68710.7|68692.7|68706.2|68687.1|90
1742512500000|2025-03-20 23:15:00|68707.2|68692.2|68710.3|68690.3|68715.7|68697.5|68704.9|68687.5|86
1742512800000|2025-03-20 23:20:00|68710.2|68690.2|68707.2|68687.2|68712|68693.3|68705.4|68687.2|95
1742513100000|2025-03-20 23:25:00|68707.6|68687.6|68711.8|68691.8|68711.8|68692|68706.2|68687.6|76
1742513400000|2025-03-20 23:30:00|68712.1|68692.1|68713.4|68698.4|68714|68699|68708.5|68688.5|108
1742513700000|2025-03-20 23:35:00|68716.1|68696.1|68722|68702|68722.2|68703.4|68715.1|68696.1|91
1742514000000|2025-03-20 23:40:00|68722.2|68702.2|68712.3|68697.3|68722.2|68702.2|68712|68692.2|81
1742514300000|2025-03-20 23:45:00|68711.8|68696.8|68713.7|68693.7|68715.5|68696.9|68707.8|68689.8|157
1742514600000|2025-03-20 23:50:00|68712|68692|68709.5|68689.5|68714|68694.7|68709.1|68689.1|117
1742514900000|2025-03-20 23:55:00|68709.6|68689.6|68732.8|68712.8|68734.9|68714.9|68709.6|68689.6|136
1742515200000|2025-03-21 00:00:00|68734.2|68714.2|68716.9|68696.9|68734.2|68714.2|68710.7|68690.7|198
1742515500000|2025-03-21 00:05:00|68716.6|68696.6|68718.2|68698.2|68719.7|68699.7|68700.8|68680.8|160
1742515800000|2025-03-21 00:10:00|68718.1|68698.1|68732.7|68712.7|68737.6|68717.6|68713.9|68697.1|166
1742516100000|2025-03-21 00:15:00|68732.8|68712.8|68741.4|68721.4|68741.5|68721.5|68731.8|68711.8|142
1742516400000|2025-03-21 00:20:00|68741.6|68721.6|68735|68715|68749.8|68729.9|68731.7|68711.7|204
1742516700000|2025-03-21 00:25:00|68734.7|68714.7|68734.8|68714.8|68737.5|68719.4|68731.3|68711.3|164
1742517000000|2025-03-21 00:30:00|68734.9|68714.9|68725.3|68705.3|68735.4|68715.4|68722.6|68702.6|161
1742517300000|2025-03-21 00:35:00|68725.4|68705.4|68722.3|68702.3|68731.4|68711.4|68719.9|68699.9|171
1742517600000|2025-03-21 00:40:00|68722.2|68702.2|68721.9|68706.9|68728.4|68708.4|68719|68699|198
1742517900000|2025-03-21 00:45:00|68721.5|68706.5|68732.4|68717.4|68735.3|68720.3|68719.3|68704.3|232
1742518200000|2025-03-21 00:50:00|68732.6|68717.6|68739.8|68719.8|68739.8|68720.9|68723.1|68708.1|288
1742518500000|2025-03-21 00:55:00|68738.7|68718.7|68732.8|68717.8|68738.7|68722|68728.9|68713.9|205
1742518800000|2025-03-21 01:00:00|68733.5|68718.5|68750.7|68735.7|68757.8|68742.8|68733.1|68718.1|351
1742519100000|2025-03-21 01:05:00|68750.4|68735.4|68762.2|68747.2|68764.8|68747.3|68748.9|68733.9|193
1742519400000|2025-03-21 01:10:00|68762|68747|68746.1|68731.1|68762|68747|68742.4|68727.4|321
1742519700000|2025-03-21 01:15:00|68746.3|68731.3|68740.9|68725.9|68747.6|68732.6|68734.7|68719.7|357
1742520000000|2025-03-21 01:20:00|68741.1|68726.1|68723.7|68708.7|68745.6|68730.6|68722.1|68707.1|355
1742520300000|2025-03-21 01:25:00|68723.3|68708.3|68741.4|68726.4|68744.4|68729.4|68722.5|68707.5|344
1742520600000|2025-03-21 01:30:00|68741.1|68726.1|68726.2|68711.2|68745.9|68730.9|68725|68710|368
1742520900000|2025-03-21 01:35:00|68727|68712|68720|68705|68727.5|68712.5|68719|68704|425
1742521200000|2025-03-21 01:40:00|68719.5|68704.5|68723.3|68708.3|68725.4|68710.4|68718.8|68703.8|211
1742521500000|2025-03-21 01:45:00|68723.6|68708.6|68751|68736|68753.9|68738.9|68723.1|68708.1|297
1742521800000|2025-03-21 01:50:00|68751.2|68736.2|68736.4|68721.4|68751.8|68736.8|68736.1|68721.1|287
1742522100000|2025-03-21 01:55:00|68736.6|68721.6|68739.4|68724.4|68749|68734|68735.8|68720.8|215
1742522400000|2025-03-21 02:00:00|68739.1|68724.1|68740.5|68725.5|68744.8|68729.8|68734.4|68719.4|452
1742522700000|2025-03-21 02:05:00|68740.7|68725.7|68731.8|68716.8|68740.9|68725.9|68724.8|68709.8|352
1742523000000|2025-03-21 02:10:00|68732.1|68717.1|68727.1|68712.1|68734.7|68719.7|68722|68707|343
1742523300000|2025-03-21 02:15:00|68727.3|68712.3|68743.5|68728.5|68748.3|68733.3|68727.3|68712.3|257
1742523600000|2025-03-21 02:20:00|68743.4|68728.4|68781.7|68766.7|68782|68767|68742.9|68727.9|413
1742523900000|2025-03-21 02:25:00|68781.9|68766.9|68760.2|68745.2|68787.8|68772.8|68759.3|68744.3|331
1742524200000|2025-03-21 02:30:00|68759.5|68744.5|68781.4|68766.4|68781.4|68766.4|68758.7|68743.7|305
1742524500000|2025-03-21 02:35:00|68781.5|68766.5|68777.8|68762.8|68783.8|68768.8|68774.5|68759.5|263
1742524800000|2025-03-21 02:40:00|68777.7|68762.7|68786.3|68771.3|68788.5|68771.8|68777|68762|143
1742525100000|2025-03-21 02:45:00|68785.9|68770.9|68781.9|68766.9|68797.4|68782.4|68781|68762.9|187
1742525400000|2025-03-21 02:50:00|68781.6|68766.6|68797.3|68782.3|68800.1|68785.1|68781.1|68766.1|187
1742525700000|2025-03-21 02:55:00|68798.9|68783.9|68791.2|68776.2|68802.6|68787.6|68787.1|68772.1|212
1742526000000|2025-03-21 03:00:00|68791|68776|68790.7|68775.7|68801.8|68785.2|68787.8|68772.8|333
1742526300000|2025-03-21 03:05:00|68790.3|68775.3|68786.5|68771.5|68792.2|68777.2|68782.5|68766|353
1742526600000|2025-03-21 03:10:00|68786.3|68771.3|68781.7|68766.7|68787.5|68772.5|68776.8|68761.8|280
1742526900000|2025-03-21 03:15:00|68780.7|68765.7|68790.3|68775.3|68792.5|68777.5|68780.7|68765.7|190
1742527200000|2025-03-21 03:20:00|68790.5|68775.5|68808.9|68788.9|68811.7|68791.7|68790.1|68775.1|150
1742527500000|2025-03-21 03:25:00|68808.6|68788.6|68817.8|68802.8|68822.3|68803|68808.6|68788.6|116
1742527800000|2025-03-21 03:30:00|68817.9|68802.9|68837|68817|68837.5|68817.5|68815.5|68800.5|237
1742528100000|2025-03-21 03:35:00|68837.2|68817.2|68834.1|68819.1|68849.8|68829.8|68832.4|68817.2|198
1742528400000|2025-03-21 03:40:00|68833.7|68818.7|68843.8|68828.8|68844.6|68829.6|68829.6|68813.3|201
1742528700000|2025-03-21 03:45:00|68843.9|68828.9|68848.5|68828.5|68850.1|68832.4|68843.9|68826.4|76
1742529000000|2025-03-21 03:50:00|68848.8|68828.8|68842.9|68827.9|68848.8|68831.4|68836.3|68821.3|142
1742529300000|2025-03-21 03:55:00|68843.3|68828.3|68851.1|68836.1|68858.4|68843.4|68841.7|68826.7|173
1742529600000|2025-03-21 04:00:00|68850.3|68835.3|68850.1|68835.1|68859.1|68844.1|68841.4|68826.4|252
1742529900000|2025-03-21 04:05:00|68849.8|68834.8|68843.9|68828.9|68851.2|68836.2|68839.7|68823.8|203
1742530200000|2025-03-21 04:10:00|68844.1|68829.1|68862.7|68842.7|68863.6|68847.8|68844.1|68829.1|237
1742530500000|2025-03-21 04:15:00|68862.2|68842.2|68870.3|68855.3|68878.6|68860|68860.3|68842.2|162
1742530800000|2025-03-21 04:20:00|68870.6|68855.6|68881.8|68861.8|68881.8|68863.7|68867.4|68852.4|122
1742531100000|2025-03-21 04:25:00|68881.7|68861.7|68876.3|68861.3|68883.5|68863.5|68874.2|68855.9|161
1742531400000|2025-03-21 04:30:00|68876|68861|68866.3|68851.3|68880|68865|68865.2|68850.2|260
1742531700000|2025-03-21 04:35:00|68866|68851|68870.2|68855.2|68872.3|68857.3|68855.2|68840.2|290
1742532000000|2025-03-21 04:40:00|68872.5|68852.5|68886.4|68866.4|68887.1|68867.1|68871.6|68851.9|162
1742532300000|2025-03-21 04:45:00|68886.3|68866.3|68895.4|68875.4|68897.3|68877.3|68879.9|68861.7|158
1742532600000|2025-03-21 04:50:00|68895.7|68875.7|68882.5|68867.5|68898.9|68878.9|68878.1|68863.1|106
1742532900000|2025-03-21 04:55:00|68882.2|68867.2|68879.7|68864.7|68889|68874|68877.2|68857.3|134
1742533200000|2025-03-21 05:00:00|68880|68865|68885|68870|68895.3|68880.3|68879.6|68864.6|274
1742533500000|2025-03-21 05:05:00|68885.3|68870.3|68894.1|68879.1|68897.9|68880.5|68883.5|68868.5|193
1742533800000|2025-03-21 05:10:00|68893.9|68878.9|68896.1|68881.1|68899.6|68882.3|68887.4|68867.4|196
1742534100000|2025-03-21 05:15:00|68896.4|68881.4|68886.2|68871.2|68898.5|68883.5|68879.8|68864.8|232
1742534400000|2025-03-21 05:20:00|68885.8|68870.8|68910.1|68890.1|68911|68891|68885.5|68870.5|275
1742534700000|2025-03-21 05:25:00|68909.8|68889.8|68912.6|68897.6|68912.6|68897.6|68903.7|68886.1|217
1742535000000|2025-03-21 05:30:00|68912.2|68897.2|68917.7|68902.7|68918.5|68903.5|68905.9|68890.8|313
1742535300000|2025-03-21 05:35:00|68917.8|68902.8|68932.6|68917.6|68934.4|68919.4|68917.6|68902.4|291
1742535600000|2025-03-21 05:40:00|68932.2|68917.2|68943.9|68928.9|68946.5|68929.5|68931.2|68916.2|224
1742535900000|2025-03-21 05:45:00|68943.7|68928.7|68931.9|68916.9|68944.4|68929.4|68930.6|68915.6|293
1742536200000|2025-03-21 05:50:00|68932.4|68917.4|68913.4|68898.4|68933.8|68918.8|68913.4|68898.4|342
1742536500000|2025-03-21 05:55:00|68910.5|68895.5|68890.5|68875.5|68910.5|68895.5|68882.8|68866.4|410
1742536800000|2025-03-21 06:00:00|68889.9|68874.9|68888.4|68873.4|68913.9|68898.9|68887.5|68872.5|546
1742537100000|2025-03-21 06:05:00|68887.9|68872.9|68907.2|68887.2|68909.8|68893.1|68883.9|68868.9|432
1742537400000|2025-03-21 06:10:00|68905|68885|68912.8|68892.8|68914.9|68896.9|68902.1|68884.5|289
1742537700000|2025-03-21 06:15:00|68912.4|68892.4|68901.1|68886.1|68920.6|68902.7|68895.7|68880.7|273
1742538000000|2025-03-21 06:20:00|68900.7|68885.7|68878.6|68863.6|68907.7|68892.7|68877.6|68862.6|416
1742538300000|2025-03-21 06:25:00|68876.6|68861.6|68884.4|68869.4|68894.4|68874.4|68876.6|68861.6|335
1742538600000|2025-03-21 06:30:00|68884.1|68869.1|68862.3|68842.3|68884.5|68869.5|68857.9|68842.3|467
1742538900000|2025-03-21 06:35:00|68862.5|68842.5|68846.2|68826.2|68862.5|68844.1|68834.6|68819.6|648
1742539200000|2025-03-21 06:40:00|68845.8|68825.8|68835.8|68820.8|68847.3|68829.7|68834.8|68819.8|665
1742539500000|2025-03-21 06:45:00|68835.5|68820.5|68859.8|68844.8|68862.8|68847.8|68835.3|68820.3|494
1742539800000|2025-03-21 06:50:00|68859.6|68844.6|68886.6|68871.6|68886.9|68871.9|68859.1|68844.1|479
1742540100000|2025-03-21 06:55:00|68887.1|68872.1|68856.4|68841.4|68887.1|68872.1|68853.4|68838.4|538
1742540400000|2025-03-21 07:00:00|68858.1|68843.1|68891.5|68876.5|68899.5|68884.5|68851.1|68835|473
1742540700000|2025-03-21 07:05:00|68891.2|68876.2|68877.5|68862.5|68895.6|68880.6|68873|68858|362
1742541000000|2025-03-21 07:10:00|68878.9|68863.9|68838|68823|68878.9|68863.9|68835.6|68820.6|440
1742541300000|2025-03-21 07:15:00|68838.9|68823.9|68852.2|68837.2|68856.8|68841.8|68832.9|68817.9|420
1742541600000|2025-03-21 07:20:00|68852.3|68837.3|68860.4|68845.4|68870.6|68855.6|68852.3|68837.3|367
1742541900000|2025-03-21 07:25:00|68861.2|68846.2|68844.5|68829.5|68869.1|68854.1|68843.8|68828.8|398
1742542200000|2025-03-21 07:30:00|68844.1|68829.1|68835.9|68820.9|68856.5|68841.5|68834.3|68819.3|389
1742542500000|2025-03-21 07:35:00|68836.1|68821.1|68819.6|68804.6|68836.1|68821.1|68808.4|68793.4|413
1742542800000|2025-03-21 07:40:00|68819.8|68804.8|68835.6|68820.6|68857.2|68842.2|68819.8|68804.8|504
1742543100000|2025-03-21 07:45:00|68835.5|68820.5|68842.8|68827.8|68850.2|68834.1|68814.9|68799.9|385
1742543400000|2025-03-21 07:50:00|68842.9|68827.9|68824.8|68809.8|68847.6|68832.6|68814|68799|485
1742543700000|2025-03-21 07:55:00|68825.2|68810.2|68825.8|68810.8|68859.1|68844.1|68819.3|68804.3|553
1742544000000|2025-03-21 08:00:00|68829.1|68814.1|68821.7|68806.7|68836.6|68821.6|68784.3|68766.7|648
1742544300000|2025-03-21 08:05:00|68821.6|68806.6|68873.4|68858.4|68876.4|68861.4|68818.2|68803.2|549
1742544600000|2025-03-21 08:10:00|68873.3|68858.3|68870.5|68855.5|68892.5|68877.5|68864.7|68849.7|420
1742544900000|2025-03-21 08:15:00|68870.4|68855.4|68893.8|68878.8|68894.4|68879.4|68854.5|68839.5|407
1742545200000|2025-03-21 08:20:00|68894.1|68879.1|68912.1|68897.1|68916.4|68901.4|68879.5|68864.5|502
1742545500000|2025-03-21 08:25:00|68911.9|68896.9|68897.3|68882.3|68919.1|68904.1|68894.5|68879.5|543
1742545800000|2025-03-21 08:30:00|68897.7|68882.7|68914.9|68899.9|68918.2|68903.2|68891.7|68876.7|483
1742546100000|2025-03-21 08:35:00|68914.7|68899.7|68897.6|68882.6|68919.9|68904.9|68895.8|68880.8|413
1742546400000|2025-03-21 08:40:00|68897.8|68882.8|68904.2|68889.2|68913.7|68898.7|68895.8|68880.8|378
1742546700000|2025-03-21 08:45:00|68905.1|68890.1|68870.8|68855.8|68909.2|68894.2|68868.7|68853.7|448
1742547000000|2025-03-21 08:50:00|68870.5|68855.5|68856.4|68841.4|68870.5|68855.5|68849.9|68833.5|411
1742547300000|2025-03-21 08:55:00|68856.5|68841.5|68847.1|68832.1|68863.8|68848.8|68841.3|68826.3|497
1742547600000|2025-03-21 09:00:00|68847.2|68832.2|68855.5|68840.5|68866.5|68851.5|68838.5|68823.5|430
1742547900000|2025-03-21 09:05:00|68856.1|68841.1|68856.4|68841.4|68865.6|68850.6|68854.7|68839.7|314
1742548200000|2025-03-21 09:10:00|68856.6|68841.6|68842.8|68827.8|68864.9|68849.9|68842.8|68827.8|388
1742548500000|2025-03-21 09:15:00|68843.7|68828.7|68855.3|68840.3|68869.2|68854.2|68843.7|68828.7|433
1742548800000|2025-03-21 09:20:00|68854.4|68839.4|68851.5|68836.5|68857.9|68842.9|68843.2|68828.2|352
1742549100000|2025-03-21 09:25:00|68850.2|68835.2|68846.5|68831.5|68853.4|68838.4|68829.9|68814.9|391
1742549400000|2025-03-21 09:30:00|68846.3|68831.3|68873.9|68858.9|68881.8|68866.8|68844.6|68829.6|402
1742549700000|2025-03-21 09:35:00|68874|68859|68892.7|68877.7|68896.3|68881.3|68873.4|68858.4|427
1742550000000|2025-03-21 09:40:00|68892.9|68877.9|68904.1|68889.1|68905.8|68890.8|68891.8|68876.8|414
1742550300000|2025-03-21 09:45:00|68904.7|68889.7|68892.4|68877.4|68904.7|68889.7|68886.9|68871.9|329
1742550600000|2025-03-21 09:50:00|68892.9|68877.9|68899.6|68884.6|68909.8|68894.8|68889|68874|345
1742550900000|2025-03-21 09:55:00|68899.5|68884.5|68913.7|68898.7|68919.5|68904.5|68899.1|68884.1|367
1742551200000|2025-03-21 10:00:00|68913.6|68898.6|68870|68855|68913.6|68898.6|68865.8|68848.1|456
1742551500000|2025-03-21 10:05:00|68870.2|68855.2|68854|68839|68876.9|68861.9|68830.5|68815.5|453
1742551800000|2025-03-21 10:10:00|68854.6|68839.6|68845.7|68830.7|68879.9|68863.7|68842.7|68827.7|383
1742552100000|2025-03-21 10:15:00|68847.5|68832.5|68845.8|68830.8|68853.4|68838.4|68841.9|68826.9|377
1742552400000|2025-03-21 10:20:00|68845.9|68830.9|68869|68854|68869.6|68854.6|68835.2|68820.2|349
1742552700000|2025-03-21 10:25:00|68869.1|68854.1|68897.1|68882.1|68899.4|68884.4|68869.1|68854.1|315
1742553000000|2025-03-21 10:30:00|68897.5|68882.5|68902.2|68887.2|68905.4|68890.4|68891.9|68876.9|290
1742553300000|2025-03-21 10:35:00|68903.1|68888.1|68911.1|68896.1|68911.3|68896.3|68887.3|68872.3|354
1742553600000|2025-03-21 10:40:00|68911|68896|68896|68881|68911|68896|68895.5|68880.5|321
1742553900000|2025-03-21 10:45:00|68896.2|68881.2|68869.4|68854.4|68897.7|68882.7|68861.9|68846.9|391
1742554200000|2025-03-21 10:50:00|68868.1|68853.1|68871.1|68856.1|68873.9|68858.7|68856.7|68841.7|394
1742554500000|2025-03-21 10:55:00|68871.3|68856.3|68845|68830|68880.7|68865.7|68842.2|68827.2|440
1742554800000|2025-03-21 11:00:00|68845.3|68830.3|68845.8|68830.8|68847.8|68831.4|68823.3|68808.3|491
1742555100000|2025-03-21 11:05:00|68848.4|68833.4|68831.6|68816.6|68856.8|68841.8|68829|68814|440
1742555400000|2025-03-21 11:10:00|68831.4|68816.4|68812.2|68797.2|68845.2|68830.2|68809.5|68794.5|345
1742555700000|2025-03-21 11:15:00|68813.9|68798.9|68838.2|68823.2|68839.8|68824.8|68801|68786|346
1742556000000|2025-03-21 11:20:00|68839.4|68824.4|68835.9|68820.9|68839.8|68824.8|68816.3|68801.3|393
1742556300000|2025-03-21 11:25:00|68835.7|68820.7|68826.1|68811.1|68837.5|68822.5|68806.8|68791.8|299
1742556600000|2025-03-21 11:30:00|68829.4|68814.4|68815.9|68800.9|68840|68825|68813.1|68798.1|414
1742556900000|2025-03-21 11:35:00|68817.1|68802.1|68833|68818|68838.1|68823.1|68813.6|68798.6|389
1742557200000|2025-03-21 11:40:00|68833.1|68818.1|68796.6|68781.6|68837.8|68822.8|68796.3|68781.3|331
1742557500000|2025-03-21 11:45:00|68796.8|68781.8|68790.1|68775.1|68805.8|68790.8|68790.1|68775.1|250
1742557800000|2025-03-21 11:50:00|68784.8|68769.8|68779.8|68764.8|68804.1|68789.1|68768.8|68753.8|369
1742558100000|2025-03-21 11:55:00|68779.9|68764.9|68756.3|68741.3|68780.3|68765.3|68753.2|68738.2|478
1742558400000|2025-03-21 12:00:00|68756.8|68741.8|68724.4|68709.4|68763.3|68748.3|68704.1|68689.1|609
1742558700000|2025-03-21 12:05:00|68724.7|68709.7|68716.8|68701.8|68727.6|68712.6|68690.1|68675.1|462
1742559000000|2025-03-21 12:10:00|68716.6|68701.6|68728.7|68713.7|68733.4|68718.4|68703.2|68688.2|447
1742559300000|2025-03-21 12:15:00|68729.2|68714.2|68756.8|68736.8|68757.7|68737.7|68727|68709.8|371
1742559600000|2025-03-21 12:20:00|68755.5|68735.5|68762.9|68747.9|68772.2|68757.2|68746.1|68731|394
1742559900000|2025-03-21 12:25:00|68762.8|68747.8|68799.7|68784.7|68801|68785|68759.4|68744.4|379
1742560200000|2025-03-21 12:30:00|68800.4|68785.4|68788.8|68773.8|68820.8|68805.8|68787.7|68772.7|550
1742560500000|2025-03-21 12:35:00|68789.8|68774.8|68833.6|68818.6|68837.6|68820.1|68776.9|68760.9|541
1742560800000|2025-03-21 12:40:00|68833.8|68818.8|68824.8|68809.8|68841.1|68826.1|68779.9|68764.9|582
1742561100000|2025-03-21 12:45:00|68824.5|68809.5|68829.5|68814.5|68852.7|68837.7|68821.2|68806.2|533
1742561400000|2025-03-21 12:50:00|68829.4|68814.4|68869.6|68854.6|68875.2|68859.1|68824.2|68809.2|531
1742561700000|2025-03-21 12:55:00|68869.4|68854.4|68872.8|68857.8|68887.2|68872.2|68857.7|68842.7|576
1742562000000|2025-03-21 13:00:00|68873.3|68858.3|68887.4|68872.4|68910.4|68895.4|68871.9|68856.9|509
1742562300000|2025-03-21 13:05:00|68887.5|68872.5|68904.4|68889.4|68904.8|68889.8|68862.6|68847.6|516
1742562600000|2025-03-21 13:10:00|68904.3|68889.3|68880.8|68865.8|68904.3|68889.3|68857.7|68842.7|494
1742562900000|2025-03-21 13:15:00|68880.3|68865.3|68866.9|68851.9|68881.1|68866.1|68854.7|68839.7|490
1742563200000|2025-03-21 13:20:00|68867.4|68852.4|68892.7|68877.7|68901.8|68886.8|68861.8|68846.8|485
1742563500000|2025-03-21 13:25:00|68892.5|68877.5|68873.8|68858.8|68903.3|68888.3|68870.1|68855.1|501
1742563800000|2025-03-21 13:30:00|68874|68859|68867.4|68852.4|68889.4|68874.4|68864.1|68849.1|658
1742564100000|2025-03-21 13:35:00|68866.9|68851.9|68869.2|68854.2|68889.8|68874.8|68857.7|68842.7|645
1742564400000|2025-03-21 13:40:00|68869.7|68854.7|68862.2|68847.2|68873.2|68858.2|68854.7|68839.7|512
1742564700000|2025-03-21 13:45:00|68863.8|68848.8|68893.9|68878.9|68899.7|68884.7|68846.9|68831.9|551
1742565000000|2025-03-21 13:50:00|68894.1|68879.1|68905.2|68890.2|68907.3|68892.3|68888|68873|463
1742565300000|2025-03-21 13:55:00|68904|68889|68871.8|68856.8|68913.9|68898.9|68870.7|68855.7|511
1742565600000|2025-03-21 14:00:00|68870.5|68855.5|68876.1|68861.1|68899.9|68884.9|68858.5|68841.2|515
1742565900000|2025-03-21 14:05:00|68875.9|68860.9|68886.9|68871.9|68900.3|68885.3|68874.3|68859.3|518
1742566200000|2025-03-21 14:10:00|68887|68872|68877.2|68862.2|68889.6|68873.2|68848.5|68833.5|508
1742566500000|2025-03-21 14:15:00|68877.4|68862.4|68875.1|68860.1|68912|68897|68870.3|68855.3|514
1742566800000|2025-03-21 14:20:00|68874.9|68859.9|68878|68863|68893.9|68878.9|68864|68849|535
1742567100000|2025-03-21 14:25:00|68877.8|68862.8|68912|68897|68912.2|68897.2|68871.8|68856.8|453
1742567400000|2025-03-21 14:30:00|68912.7|68897.7|68947.2|68932.2|68955.1|68940.1|68908|68893|540
1742567700000|2025-03-21 14:35:00|68947.3|68932.3|68923.1|68908.1|68955.5|68940.5|68917.5|68902.5|472
1742568000000|2025-03-21 14:40:00|68923.3|68908.3|68890.1|68875.1|68932.9|68917.9|68884.5|68869.5|519
1742568300000|2025-03-21 14:45:00|68887.2|68872.2|68897.8|68882.8|68916.3|68901.3|68886.4|68871.4|492
1742568600000|2025-03-21 14:50:00|68897.9|68882.9|68914.3|68899.3|68917.5|68902.5|68889.4|68874.4|470
1742568900000|2025-03-21 14:55:00|68914.2|68899.2|68923.8|68908.8|68930.6|68915.6|68907.5|68892.5|481
1742569200000|2025-03-21 15:00:00|68924.6|68909.6|68910.5|68895.5|68924.6|68909.6|68886.5|68871.5|548
1742569500000|2025-03-21 15:05:00|68909.7|68894.7|68911.1|68896.1|68920.1|68905.1|68900.3|68885.3|462
1742569800000|2025-03-21 15:10:00|68912.5|68897.5|68918|68903|68924.1|68909.1|68896.4|68881.4|354
1742570100000|2025-03-21 15:15:00|68917.6|68902.6|68917.8|68902.8|68931.3|68916.3|68916.6|68901.6|346
1742570400000|2025-03-21 15:20:00|68917.7|68902.7|68901.6|68886.6|68917.7|68902.7|68897.7|68882.7|379
1742570700000|2025-03-21 15:25:00|68901.3|68886.3|68904.9|68889.9|68905.6|68890.6|68891.5|68876.5|451
1742571000000|2025-03-21 15:30:00|68904.5|68889.5|68910.3|68895.3|68919|68904|68898|68883|437
1742571300000|2025-03-21 15:35:00|68910.8|68895.8|68908|68893|68912.1|68897.1|68897.8|68882.8|410
1742571600000|2025-03-21 15:40:00|68909.3|68894.3|68913|68898|68920.6|68905.6|68902.9|68887.9|445
1742571900000|2025-03-21 15:45:00|68913.3|68898.3|68968.3|68953.3|68968.4|68953.4|68910.1|68895.1|410
1742572200000|2025-03-21 15:50:00|68972.5|68957.5|69056|69036|69098.8|69078.8|68971.6|68956.6|758
1742572500000|2025-03-21 15:55:00|69054.1|69034.1|69031.3|69016.3|69054.1|69034.1|68978.7|68963.7|906
1742572800000|2025-03-21 16:00:00|69031.8|69016.8|68995.8|68980.8|69040.9|69025.9|68983.9|68968.9|848
1742573100000|2025-03-21 16:05:00|68994.6|68979.6|69014.9|68999.9|69018.7|69003.7|68988.8|68973.8|582
1742573400000|2025-03-21 16:10:00|69015.4|69000.4|69000.7|68985.7|69015.4|69000.4|68990.1|68975.1|489
1742573700000|2025-03-21 16:15:00|69001.2|68986.2|68973.7|68958.7|69003.4|68988.4|68962.4|68947.4|448
1742574000000|2025-03-21 16:20:00|68974.6|68959.6|68959.9|68944.9|68991.8|68976.8|68948.8|68933.8|475
1742574300000|2025-03-21 16:25:00|68965.1|68950.1|68972.8|68957.8|68975|68960|68940.9|68925.9|363
1742574600000|2025-03-21 16:30:00|68973|68958|68923.7|68908.7|68977.9|68962.9|68923.4|68906.8|438
1742574900000|2025-03-21 16:35:00|68924.1|68909.1|68938.1|68923.1|68951.2|68932.3|68912.7|68897.7|413
1742575200000|2025-03-21 16:40:00|68937.5|68922.5|68939|68919|68945.7|68930.7|68933.4|68917.6|377
1742575500000|2025-03-21 16:45:00|68938.8|68918.8|68932.7|68917.7|68943.6|68924.7|68926.8|68911.8|366
1742575800000|2025-03-21 16:50:00|68932.4|68917.4|68948.3|68933.3|68960.3|68945.3|68925.4|68910.4|308
1742576100000|2025-03-21 16:55:00|68948.2|68933.2|68956.8|68941.8|68966.7|68951.7|68945.7|68930.7|484
1742576400000|2025-03-21 17:00:00|68957.7|68942.7|68973.7|68958.7|68980.5|68965.5|68957.2|68942.2|372
1742576700000|2025-03-21 17:05:00|68972.1|68957.1|69035.7|69020.7|69039.1|69024.1|68972.1|68957.1|415
1742577000000|2025-03-21 17:10:00|69035.5|69020.5|69005.7|68990.7|69035.5|69020.5|69002.3|68987.3|347
1742577300000|2025-03-21 17:15:00|69006.7|68991.7|69002.1|68987.1|69014.5|68999.5|68985.3|68970.3|452
1742577600000|2025-03-21 17:20:00|69002.3|68987.3|69015.5|69000.5|69027.2|69012.2|68988.7|68973.7|345
1742577900000|2025-03-21 17:25:00|69011.6|68996.6|69000.2|68985.2|69014.8|68999.8|68996.9|68981.9|303
1742578200000|2025-03-21 17:30:00|69000.4|68985.4|68973|68958|69002.9|68987.9|68970.8|68954.9|427
1742578500000|2025-03-21 17:35:00|68972.3|68957.3|68965.9|68950.9|68979.8|68963.2|68948.6|68933.6|399
1742578800000|2025-03-21 17:40:00|68965.7|68950.7|68933.2|68918.2|68970.9|68955.9|68927.5|68912.5|368
1742579100000|2025-03-21 17:45:00|68934.3|68919.3|68925.4|68910.4|68939.5|68924.5|68911.2|68896.2|389
1742579400000|2025-03-21 17:50:00|68925.1|68910.1|68915.6|68900.6|68930.2|68915.2|68913.9|68898.9|370
1742579700000|2025-03-21 17:55:00|68915.4|68900.4|68932.6|68917.6|68938.9|68923.9|68915.4|68900.4|464
1742580000000|2025-03-21 18:00:00|68932.2|68917.2|68937.4|68922.4|68941.8|68926.8|68922.6|68907.6|380
1742580300000|2025-03-21 18:05:00|68937.6|68922.6|68977.7|68962.7|68980.1|68965.1|68936.7|68921.7|348
1742580600000|2025-03-21 18:10:00|68977.4|68962.4|68971.4|68956.4|68977.4|68962.4|68963|68948|254
1742580900000|2025-03-21 18:15:00|68971.1|68956.1|68959.9|68944.9|68975.8|68960.8|68952|68937|326
1742581200000|2025-03-21 18:20:00|68960.5|68945.5|68971.3|68956.3|68973.6|68958.6|68954|68939|381
1742581500000|2025-03-21 18:25:00|68971.2|68956.2|68927.6|68912.6|68972.2|68957.2|68925.3|68910.3|408
1742581800000|2025-03-21 18:30:00|68927.7|68912.7|68927|68912|68947.9|68932.9|68924.3|68909.3|267
1742582100000|2025-03-21 18:35:00|68926.6|68911.6|68920.8|68905.8|68930.1|68915.1|68911.1|68896.1|238
1742582400000|2025-03-21 18:40:00|68921|68906|68915.4|68900.4|68923.8|68908.8|68905.9|68890.9|302
1742582700000|2025-03-21 18:45:00|68915.3|68900.3|68917.8|68902.8|68918.2|68903.2|68903.9|68888.9|313
1742583000000|2025-03-21 18:50:00|68917.9|68902.9|68923.9|68908.9|68929.7|68914.7|68915.7|68900.7|215
1742583300000|2025-03-21 18:55:00|68924.5|68909.5|68941.3|68926.3|68947.8|68932.8|68922.6|68907.6|313
1742583600000|2025-03-21 19:00:00|68941.4|68926.4|68924.2|68909.2|68941.4|68926.4|68924.2|68909.2|349
1742583900000|2025-03-21 19:05:00|68924.1|68909.1|68928.1|68913.1|68931.4|68916.4|68919.2|68904.2|218
1742584200000|2025-03-21 19:10:00|68928.4|68913.4|68942.1|68927.1|68942.3|68927.3|68923.4|68908.4|250
1742584500000|2025-03-21 19:15:00|68941.9|68926.9|68957.4|68942.4|68964.4|68949.4|68940.1|68925.1|228
1742584800000|2025-03-21 19:20:00|68957.7|68942.7|68970.6|68955.6|68973.3|68958.3|68951.7|68936.7|209
1742585100000|2025-03-21 19:25:00|68970.9|68955.9|68947.8|68932.8|68974.3|68959.3|68944.2|68929.2|277
1742585400000|2025-03-21 19:30:00|68948.1|68933.1|68942.9|68927.9|68954.2|68939.2|68927.8|68912.8|284
1742585700000|2025-03-21 19:35:00|68944.5|68929.5|68963|68948|68963.4|68948.4|68941.6|68926.6|192
1742586000000|2025-03-21 19:40:00|68963.2|68948.2|68971.8|68956.8|68978.9|68962.3|68959.4|68944.4|296
1742586300000|2025-03-21 19:45:00|68972.1|68957.1|68954.2|68939.2|68974.1|68959.1|68952|68937|348
1742586600000|2025-03-21 19:50:00|68952.3|68937.3|68958.5|68943.5|68959.6|68944.6|68950.6|68935.6|391
1742586900000|2025-03-21 19:55:00|68957.5|68942.5|68966.1|68951.1|68969.5|68954.5|68957|68942|368
1742587200000|2025-03-21 20:00:00|68968.3|68953.3|68991|68971|68998.2|68978.2|68968|68953|368
1742587500000|2025-03-21 20:05:00|68991.8|68971.8|68991.4|68971.4|69000.3|68980.3|68990.6|68970.6|251
1742587800000|2025-03-21 20:10:00|68991.8|68971.8|68981.1|68961.1|68992|68972|68979.2|68959.2|103
1742588100000|2025-03-21 20:15:00|68981.3|68961.3|68986.6|68966.6|68988.7|68968.7|68980.3|68960.3|51
1742588400000|2025-03-21 20:20:00|68986.2|68966.2|68988.7|68968.7|68992.1|68972.1|68984.3|68964.3|70
1742588700000|2025-03-21 20:25:00|68988.3|68968.3|68993.1|68973.1|68993.7|68973.7|68984.6|68964.6|87
1742589000000|2025-03-21 20:30:00|68993|68973|68995.5|68975.5|68996|68976|68990.1|68970.1|150
1742589300000|2025-03-21 20:35:00|68995.4|68975.4|69012.4|68992.4|69014.2|68994.2|68994.7|68974.7|217
1742589600000|2025-03-21 20:40:00|69012.8|68992.8|68995.3|68975.3|69015|68995|68995|68975|221
1742589900000|2025-03-21 20:45:00|68993.9|68973.9|69002.1|68982.1|69008.2|68988.2|68989.9|68969.9|123
1742590200000|2025-03-21 20:50:00|69001.1|68981.1|69005.5|68985.5|69008.7|68988.7|69001.1|68981.1|84
1742590500000|2025-03-21 20:55:00|69004|68984|69024.8|68925.8|69033|68989.1|68999.4|68920.2|117
1742763600000|2025-03-23 21:00:00|69023.7|68927.5|69032.7|68922.9|69034.2|68939.5|69012.4|68920.2|15
1742763900000|2025-03-23 21:05:00|69021.8|68925.6|69023.4|68938.4|69023.4|68938.4|69019.9|68925.6|37
1742764200000|2025-03-23 21:10:00|69023.2|68927.7|69016.8|68942.7|69023.9|68942.8|69016.4|68927.5|35
1742764500000|2025-03-23 21:15:00|69016.9|68942.8|69014.5|68944.5|69017|68966.8|68994.8|68942.6|130
1742764800000|2025-03-23 21:20:00|69015|68944.2|69015.5|68934.3|69015.9|68944.5|69014.4|68933.5|78
1742765100000|2025-03-23 21:25:00|69015.3|68933.7|69009.4|68907.2|69015.3|68933.7|68994.1|68891.8|121
1742765400000|2025-03-23 21:30:00|69003.7|68909.4|69006.4|68902.6|69008|68923.6|68994.9|68892.9|138
1742765700000|2025-03-23 21:35:00|69006.3|68902.5|69005.7|68910.7|69006.4|68923.4|68996.8|68902.5|70
1742766000000|2025-03-23 21:40:00|69005.6|68910.2|69000|68923.5|69006|68924.4|68998.1|68908.6|99
1742766300000|2025-03-23 21:45:00|68999.7|68923.7|68997.5|68924.6|68999.7|68926|68996.8|68922.9|79
1742766600000|2025-03-23 21:50:00|68997.6|68924.5|68993.4|68923.5|68998.4|68931|68993.1|68920.7|74
1742766900000|2025-03-23 21:55:00|68986.9|68923.7|68992.5|68922.7|69006.3|68927|68980.5|68891.4|83
1742767200000|2025-03-23 22:00:00|68981|68909.5|68951.8|68921.7|68992.5|68923.1|68900.8|68859.7|267
1742767500000|2025-03-23 22:05:00|68951.7|68922.1|68955.7|68920.6|68960.5|68925.2|68915.1|68883|290
1742767800000|2025-03-23 22:10:00|68955.6|68922.6|68975.6|68945.7|68987.1|68954.3|68952.2|68920.9|306
1742768100000|2025-03-23 22:15:00|68975.1|68946.3|68951.4|68929.2|68978.6|68950.4|68945.9|68923.6|237
1742768400000|2025-03-23 22:20:00|68951.1|68928.8|68949.4|68926|68952.4|68931.4|68947.4|68924.4|185
1742768700000|2025-03-23 22:25:00|68949.5|68925.9|68966.9|68939|68968.4|68943.1|68946.4|68921.2|219
1742769000000|2025-03-23 22:30:00|68967.3|68939.1|68964.4|68942.6|68968.3|68945.5|68959.8|68936.2|224
1742769300000|2025-03-23 22:35:00|68964.5|68942.7|68964.8|68944.1|68975|68952.2|68963.8|68942.4|172
1742769600000|2025-03-23 22:40:00|68965.4|68944.4|68957.8|68936.9|68968.6|68947.2|68948.3|68926.8|205
1742769900000|2025-03-23 22:45:00|68958.1|68936.6|68971.6|68948.5|68972|68949.2|68955.3|68932.9|191
1742770200000|2025-03-23 22:50:00|68972|68948.6|68968.1|68943|68975|68951.7|68967.1|68942.6|135
1742770500000|2025-03-23 22:55:00|68967.6|68942.6|68963|68941.8|68968.3|68944.8|68956.5|68932.8|126
1742770800000|2025-03-23 23:00:00|68962.5|68940.7|68955.2|68935.2|68962.5|68940.7|68948.9|68928.9|186
1742771100000|2025-03-23 23:05:00|68954.9|68934.9|68955.6|68935.6|68964.8|68944.8|68945.6|68925.6|185
1742771400000|2025-03-23 23:10:00|68955|68935|68931|68911|68955|68935|68929.8|68909.8|167
1742771700000|2025-03-23 23:15:00|68931.4|68911.4|68942.3|68922.3|68942.7|68922.7|68929.4|68909.4|149
1742772000000|2025-03-23 23:20:00|68942.6|68922.6|68936|68916|68944.1|68924.1|68935.7|68915.7|128
1742772300000|2025-03-23 23:25:00|68936.1|68916.1|68930.5|68910.5|68937.7|68917.7|68926.1|68906.1|105
1742772600000|2025-03-23 23:30:00|68930.8|68910.8|68924.7|68904.7|68936|68916|68921|68901|154
1742772900000|2025-03-23 23:35:00|68924.5|68904.5|68920.5|68900.5|68925|68905|68916.2|68896.2|123
1742773200000|2025-03-23 23:40:00|68920.6|68900.6|68898.7|68878.7|68920.6|68900.6|68898.6|68878.6|104
1742773500000|2025-03-23 23:45:00|68898.6|68878.6|68883|68863|68904.1|68884.1|68879.7|68859.7|218
1742773800000|2025-03-23 23:50:00|68883.5|68863.5|68859.8|68839.8|68891.9|68871.9|68856.7|68836.7|252
1742774100000|2025-03-23 23:55:00|68860.1|68840.1|68855.4|68835.4|68863|68843|68849.5|68829.5|194
1742774400000|2025-03-24 00:00:00|68855.7|68835.7|68855|68835|68876.5|68856.5|68850.4|68830.4|312
1742774700000|2025-03-24 00:05:00|68855.2|68835.2|68850.1|68830.1|68856.9|68838.4|68846.5|68826.5|226
1742775000000|2025-03-24 00:10:00|68850|68830|68838.8|68818.8|68855|68835|68838.1|68818.1|254
1742775300000|2025-03-24 00:15:00|68838.7|68818.7|68833.9|68813.9|68841.6|68821.6|68830.7|68810.7|246
1742775600000|2025-03-24 00:20:00|68833.6|68813.6|68835.6|68815.6|68837|68817|68830.9|68811|168
1742775900000|2025-03-24 00:25:00|68835.2|68815.2|68837.1|68822.1|68839.8|68822.2|68828.1|68810.3|154
1742776200000|2025-03-24 00:30:00|68837|68822|68856|68841|68868.7|68849.1|68836.7|68821.7|283
1742776500000|2025-03-24 00:35:00|68856.1|68841.1|68848.1|68833.1|68860.5|68842.9|68845.4|68827.3|150
1742776800000|2025-03-24 00:40:00|68848.4|68833.4|68857.6|68842.6|68861.8|68846.8|68845.9|68828.7|176
1742777100000|2025-03-24 00:45:00|68857.5|68842.5|68858.7|68838.7|68861.4|68843.6|68853.1|68838.1|257
1742777400000|2025-03-24 00:50:00|68858.6|68838.6|68861.4|68841.4|68872.5|68855|68850.9|68835.9|253
1742777700000|2025-03-24 00:55:00|68860.1|68840.1|68846|68831|68870.6|68853.2|68842.7|68826.1|265
1742778000000|2025-03-24 01:00:00|68846.1|68831.1|68857.7|68842.7|68868.1|68853.1|68844.1|68829.1|338
1742778300000|2025-03-24 01:05:00|68857.6|68842.6|68864.9|68849.9|68874.5|68859.5|68853.2|68838.2|241
1742778600000|2025-03-24 01:10:00|68864.6|68849.6|68864.7|68844.7|68878.7|68863.7|68862|68844.1|277
1742778900000|2025-03-24 01:15:00|68863.6|68843.6|68892.9|68872.9|68894.8|68875.1|68862.6|68842.6|322
1742779200000|2025-03-24 01:20:00|68895.2|68875.2|68911.7|68891.7|68912.6|68892.6|68894.5|68874.5|267
1742779500000|2025-03-24 01:25:00|68911.3|68891.3|68925.5|68905.5|68927.5|68907.5|68905|68885|297
1742779800000|2025-03-24 01:30:00|68925.1|68905.1|68910.1|68890.1|68933|68913|68907.3|68887.3|639
1742780100000|2025-03-24 01:35:00|68910.4|68890.4|68917.4|68897.4|68925.4|68905.4|68909.4|68889.4|620
1742780400000|2025-03-24 01:40:00|68917.5|68897.5|68930.6|68910.6|68935.3|68915.3|68906.9|68888.5|513
1742780700000|2025-03-24 01:45:00|68930.7|68910.7|68935.4|68915.4|68941.1|68921.4|68925.2|68905.2|278
1742781000000|2025-03-24 01:50:00|68936|68916|68927.7|68912.7|68941.4|68926.4|68919.1|68904.1|317
1742781300000|2025-03-24 01:55:00|68927.2|68912.2|68920.2|68905.2|68936.9|68921.9|68918.5|68902.8|266
1742781600000|2025-03-24 02:00:00|68920.4|68905.4|68892.5|68877.5|68921.2|68906.2|68891|68876|569
1742781900000|2025-03-24 02:05:00|68891.7|68876.7|68888.7|68868.7|68906.6|68889.2|68886.7|68868.7|411
1742782200000|2025-03-24 02:10:00|68888.2|68868.2|68905.8|68890.8|68906.2|68891.2|68884.5|68867.6|368
1742782500000|2025-03-24 02:15:00|68905.9|68890.9|68917.7|68897.7|68918.7|68901.2|68902.5|68887.5|256
1742782800000|2025-03-24 02:20:00|68917.9|68897.9|68910.9|68890.9|68919.2|68901.7|68906.2|68889.4|250
1742783100000|2025-03-24 02:25:00|68911|68891|68884|68869|68911.7|68891.7|68883.2|68867.6|254
1742783400000|2025-03-24 02:30:00|68883.3|68868.3|68889.8|68874.8|68898.8|68882.9|68882.9|68866.7|411
1742783700000|2025-03-24 02:35:00|68889.6|68874.6|68896.4|68881.4|68896.4|68881.4|68885.9|68870.7|343
1742784000000|2025-03-24 02:40:00|68895.8|68880.8|68905.9|68890.9|68907.4|68892.4|68894.3|68877.8|280
1742784300000|2025-03-24 02:45:00|68905.8|68890.8|68915.2|68900.2|68918.7|68903.7|68905.8|68890.8|247
1742784600000|2025-03-24 02:50:00|68915.1|68900.1|68918.7|68903.7|68923.1|68908.1|68909.9|68894.9|203
1742784900000|2025-03-24 02:55:00|68918.9|68903.9|68927.7|68912.7|68932.9|68915.9|68917.7|68901.1|172
1742785200000|2025-03-24 03:00:00|68928.3|68913.3|68900|68885|68928.6|68913.6|68899.1|68884.1|276
1742785500000|2025-03-24 03:05:00|68900.9|68885.9|68913.2|68898.2|68913.9|68898.9|68900|68885|247
1742785800000|2025-03-24 03:10:00|68913.1|68898.1|68909|68894|68916.4|68901.4|68904.2|68886.9|243
1742786100000|2025-03-24 03:15:00|68909.8|68894.8|68905.1|68890.1|68909.8|68894.8|68899.6|68882.8|328
1742786400000|2025-03-24 03:20:00|68905.4|68890.4|68902.7|68887.7|68911.1|68895.8|68901.5|68886.5|162
1742786700000|2025-03-24 03:25:00|68903|68888|68909.1|68894.1|68909.8|68894.8|68901.8|68884.7|183
1742787000000|2025-03-24 03:30:00|68908.9|68893.9|68918.7|68903.7|68925.6|68910.6|68908.4|68893.4|283
1742787300000|2025-03-24 03:35:00|68919.5|68904.5|68913.3|68898.3|68921.4|68906.4|68912.1|68897.1|200
1742787600000|2025-03-24 03:40:00|68913.5|68898.5|68920.6|68905.6|68923.5|68908.5|68913.3|68898.3|138
1742787900000|2025-03-24 03:45:00|68920.8|68905.8|68934|68919|68934|68919|68919.9|68904.9|128
1742788200000|2025-03-24 03:50:00|68934.2|68919.2|68938.3|68923.3|68943.9|68926.1|68932.4|68915.1|195
1742788500000|2025-03-24 03:55:00|68938.6|68923.6|68956.1|68941.1|68958|68943|68938.6|68923.6|296
1742788800000|2025-03-24 04:00:00|68955.5|68940.5|68952.6|68937.6|68962.3|68947.3|68945.2|68930.2|285
1742789100000|2025-03-24 04:05:00|68953.1|68938.1|68946.5|68931.5|68953.2|68938.2|68942|68927|236
1742789400000|2025-03-24 04:10:00|68946.7|68931.7|68959.8|68944.8|68961.1|68946.1|68946.7|68931.7|165
1742789700000|2025-03-24 04:15:00|68959.9|68944.9|68962.1|68947.1|68972.8|68957.8|68959|68941.1|195
1742790000000|2025-03-24 04:20:00|68962|68947|68973.8|68958.8|68973.8|68958.8|68960.5|68945.5|135
1742790300000|2025-03-24 04:25:00|68976|68956|68962.5|68947.5|68977.2|68962.2|68961.8|68946.8|173
1742790600000|2025-03-24 04:30:00|68961.9|68946.9|68955.6|68940.6|68963|68948|68942|68927|342
1742790900000|2025-03-24 04:35:00|68955.8|68940.8|68944.4|68929.4|68956.3|68941.3|68943.8|68928.8|281
1742791200000|2025-03-24 04:40:00|68944.1|68929.1|68937.3|68922.3|68944.1|68929.1|68935.6|68920.6|154
1742791500000|2025-03-24 04:45:00|68937.4|68922.4|68938.7|68923.7|68942.2|68927.2|68930|68915|173
1742791800000|2025-03-24 04:50:00|68940|68925|68948|68933|68949.1|68934|68939.4|68924.4|160
1742792100000|2025-03-24 04:55:00|68948.2|68933.2|68939.9|68924.9|68950.8|68935.8|68936.2|68921.2|144
1742792400000|2025-03-24 05:00:00|68940.1|68925.1|68965.7|68950.7|68970.6|68952.8|68940.1|68925.1|311
1742792700000|2025-03-24 05:05:00|68966.1|68951.1|68951.4|68931.4|68969.2|68954.2|68950.7|68930.7|284
1742793000000|2025-03-24 05:10:00|68949.6|68934.6|68954.9|68939.9|68964.6|68949.6|68943.1|68925.5|292
1742793300000|2025-03-24 05:15:00|68955.4|68940.4|68949.8|68934.8|68962.9|68946.9|68947.8|68932.8|244
1742793600000|2025-03-24 05:20:00|68947.9|68932.9|68943.4|68928.4|68956.1|68941.1|68942.5|68927.5|199
1742793900000|2025-03-24 05:25:00|68943.3|68928.3|68920.2|68905.2|68947.7|68932.7|68919.6|68904.6|245
1742794200000|2025-03-24 05:30:00|68919.6|68904.6|68911.6|68896.6|68928.5|68913.5|68911.3|68896.3|342
1742794500000|2025-03-24 05:35:00|68911.4|68896.4|68917.9|68902.9|68921.1|68906.1|68908.1|68893.1|234
1742794800000|2025-03-24 05:40:00|68917.3|68902.3|68918.7|68903.7|68921.1|68906.1|68910.3|68895.3|264
1742795100000|2025-03-24 05:45:00|68918.8|68903.8|68920.4|68905.4|68922.5|68907.5|68911.1|68896.1|234
1742795400000|2025-03-24 05:50:00|68921.1|68906.1|68927.4|68912.4|68927.7|68912.7|68919.2|68903|290
1742795700000|2025-03-24 05:55:00|68927.6|68912.6|68901.8|68881.8|68930.5|68913.6|68892.8|68872.8|375
1742796000000|2025-03-24 06:00:00|68902.7|68882.7|68886.5|68871.5|68908.9|68891.5|68881.1|68866.1|474
1742796300000|2025-03-24 06:05:00|68886.3|68871.3|68884.9|68869.9|68889.3|68874.3|68881.5|68866.5|450
1742796600000|2025-03-24 06:10:00|68885.1|68870.1|68872.4|68857.4|68893.5|68877.6|68872.1|68857.1|334
1742796900000|2025-03-24 06:15:00|68872.3|68857.3|68859.2|68844.2|68872.4|68857.4|68855.4|68840.1|326
1742797200000|2025-03-24 06:20:00|68855.7|68840.7|68840|68825|68859.7|68844.7|68836.5|68821.5|426
1742797500000|2025-03-24 06:25:00|68840.2|68825.2|68841.5|68826.5|68855.5|68838.1|68833.3|68818.3|535
1742797800000|2025-03-24 06:30:00|68841.6|68826.6|68840.3|68825.3|68852.5|68834.7|68834.6|68819.6|383
1742798100000|2025-03-24 06:35:00|68840.5|68825.5|68841.6|68826.6|68847.8|68832.8|68830.7|68815.7|481
1742798400000|2025-03-24 06:40:00|68841.7|68826.7|68812.4|68792.4|68844.3|68827.3|68800.5|68785.5|415
1742798700000|2025-03-24 06:45:00|68812.2|68792.2|68821.9|68806.9|68826.5|68809.1|68806.3|68790.3|379
1742799000000|2025-03-24 06:50:00|68822|68807|68812.7|68797.7|68832.9|68817.9|68809.1|68791.9|387
1742799300000|2025-03-24 06:55:00|68812.6|68797.6|68831.5|68816.5|68833.6|68818|68812.6|68797.6|470
1742799600000|2025-03-24 07:00:00|68832.8|68817.8|68826.8|68811.8|68845.1|68830.1|68825.6|68809.1|468
1742799900000|2025-03-24 07:05:00|68825.8|68810.8|68812.3|68797.3|68836.2|68821.2|68811.9|68796.9|406
1742800200000|2025-03-24 07:10:00|68812.5|68797.5|68789.1|68774.1|68813.7|68798.7|68786.1|68771.1|359
1742800500000|2025-03-24 07:15:00|68790.1|68775.1|68803|68788|68811.4|68796.4|68788.7|68773.7|376
1742800800000|2025-03-24 07:20:00|68801.9|68786.9|68788.8|68773.8|68801.9|68786.9|68783.6|68768.6|436
1742801100000|2025-03-24 07:25:00|68788.5|68773.5|68774|68759|68791.8|68776.8|68769.3|68754.3|405
1742801400000|2025-03-24 07:30:00|68774.3|68759.3|68817|68802|68817.3|68802.3|68767.4|68752.4|525
1742801700000|2025-03-24 07:35:00|68817.1|68802.1|68857.9|68842.9|68862.4|68847.4|68807.3|68792.3|362
1742802000000|2025-03-24 07:40:00|68858.2|68843.2|68838.7|68823.7|68862.3|68847.3|68827.3|68812.3|362
1742802300000|2025-03-24 07:45:00|68838.9|68823.9|68854.8|68839.8|68855.8|68840.8|68838.2|68823.2|252
1742802600000|2025-03-24 07:50:00|68854.5|68839.5|68842.6|68827.6|68873.4|68858.4|68840.3|68825.3|459
1742802900000|2025-03-24 07:55:00|68843.8|68828.8|68839.9|68824.9|68866.5|68851.5|68834.1|68819.1|628
1742803200000|2025-03-24 08:00:00|68838.9|68823.9|68841.7|68826.7|68841.7|68826.7|68800.1|68785.1|638
1742803500000|2025-03-24 08:05:00|68841.6|68826.6|68831.9|68816.9|68841.6|68826.6|68816.3|68798.7|564
1742803800000|2025-03-24 08:10:00|68832.5|68817.5|68823.1|68802.7|68840.2|68825.2|68806.1|68791.1|507
1742804100000|2025-03-24 08:15:00|68758.9|68801.4|68782.1|68767.1|68808.5|68801.4|68758.9|68732.4|641
1742804400000|2025-03-24 08:20:00|68782.4|68767.4|68725.6|68710.6|68784.2|68769.2|68710.8|68690.8|528
1742804700000|2025-03-24 08:25:00|68726.7|68711.7|68729.3|68706.6|68733.6|68718.6|68712.6|68696|459
1742805000000|2025-03-24 08:30:00|68753.1|68702.6|68795.5|68780.5|68816.2|68800.9|68736.3|68702.6|668
1742805300000|2025-03-24 08:35:00|68797.1|68782.1|68805.1|68790.1|68811.9|68796.9|68793.9|68778.1|496
1742805600000|2025-03-24 08:40:00|68804.8|68789.8|68775|68760|68808.9|68793.9|68766.7|68751.7|462
1742805900000|2025-03-24 08:45:00|68774.5|68759.5|68790.9|68770.9|68792.3|68774.3|68753.9|68738.9|502
1742806200000|2025-03-24 08:50:00|68788.6|68773.6|68815.8|68800.8|68819.9|68802.5|68780|68764.3|395
1742806500000|2025-03-24 08:55:00|68816.1|68801.1|68804.5|68784.5|68825.2|68810.2|68794.7|68777.9|395
1742806800000|2025-03-24 09:00:00|68804.2|68784.2|68842|68827|68843.3|68828.3|68790|68772.5|437
1742807100000|2025-03-24 09:05:00|68841.4|68826.4|68849.4|68834.4|68863.4|68848.4|68838.7|68821.4|489
1742807400000|2025-03-24 09:10:00|68849.6|68834.6|68845.7|68830.7|68850.8|68835.8|68827.3|68812.3|389
1742807700000|2025-03-24 09:15:00|68846.4|68831.4|68883.3|68868.3|68892.2|68877.2|68845.3|68830.3|486
1742808000000|2025-03-24 09:20:00|68883.4|68868.4|68846|68831|68890.1|68875.1|68846|68831|424
1742808300000|2025-03-24 09:25:00|68848.3|68833.3|68862.3|68847.3|68862.6|68847.6|68837.7|68822.7|420
1742808600000|2025-03-24 09:30:00|68864.9|68849.9|68875.6|68860.6|68878.2|68863.2|68848.8|68830.5|592
1742808900000|2025-03-24 09:35:00|68876.2|68861.2|68865.2|68850.2|68894.8|68879.8|68858.3|68841.4|467
1742809200000|2025-03-24 09:40:00|68864.2|68849.2|68850.1|68835.1|68870.8|68855.8|68845.2|68830.2|453
1742809500000|2025-03-24 09:45:00|68850.5|68835.5|68836.1|68821.1|68859|68841.8|68832|68817|369
1742809800000|2025-03-24 09:50:00|68835.6|68820.6|68797.4|68782.4|68837.6|68822.6|68795.2|68780.2|371
1742810100000|2025-03-24 09:55:00|68797.6|68782.6|68825.8|68810.8|68828|68813|68793.4|68778.4|481
1742810400000|2025-03-24 10:00:00|68826.2|68811.2|68818.4|68803.4|68842.1|68827.1|68813|68797.3|391
1742810700000|2025-03-24 10:05:00|68818.1|68803.1|68816.1|68801.1|68823.5|68808.5|68802.1|68787.1|373
1742811000000|2025-03-24 10:10:00|68815.2|68800.2|68808.1|68793.1|68823.3|68808.3|68801.8|68786.8|363
1742811300000|2025-03-24 10:15:00|68808.4|68793.4|68771.2|68756.2|68810.9|68795.9|68771.2|68756.2|331
1742811600000|2025-03-24 10:20:00|68772.9|68757.9|68785.5|68770.5|68792.7|68777.7|68767.4|68752.4|309
1742811900000|2025-03-24 10:25:00|68785.4|68770.4|68745|68730|68785.7|68770.7|68744.5|68729.5|410
1742812200000|2025-03-24 10:30:00|68744.7|68729.7|68757.3|68742.3|68758.6|68743.6|68732.6|68717.6|408
1742812500000|2025-03-24 10:35:00|68757.1|68742.1|68754.3|68739.3|68765|68750|68727.6|68712.6|454
1742812800000|2025-03-24 10:40:00|68754.4|68739.4|68735.2|68720.2|68763|68748|68732.8|68717.4|389
1742813100000|2025-03-24 10:45:00|68735.4|68720.4|68762.3|68747.3|68782.6|68767.6|68735.2|68720.2|385
1742813400000|2025-03-24 10:50:00|68762.5|68747.5|68760.3|68745.3|68764.8|68749.8|68753.7|68738.7|324
1742813700000|2025-03-24 10:55:00|68760.2|68745.2|68770.7|68755.7|68778|68763|68753.5|68738.5|404
1742814000000|2025-03-24 11:00:00|68770|68755|68777.1|68762.1|68783.1|68768.1|68765.2|68750.2|353
1742814300000|2025-03-24 11:05:00|68777.2|68762.2|68783.8|68768.8|68787|68772|68763|68748|328
1742814600000|2025-03-24 11:10:00|68783.2|68768.2|68773.4|68758.4|68795.7|68780.7|68763.7|68748.7|310
1742814900000|2025-03-24 11:15:00|68773.6|68758.6|68788.6|68773.6|68790|68775|68772.9|68757.9|269
1742815200000|2025-03-24 11:20:00|68789.6|68774.6|68781.9|68766.9|68790.4|68775.4|68760.8|68745.8|331
1742815500000|2025-03-24 11:25:00|68781.7|68766.7|68785.6|68770.6|68791.4|68776.4|68776.2|68761.2|347
1742815800000|2025-03-24 11:30:00|68785|68770|68808|68793|68814.7|68799.7|68778.6|68763.6|299
1742816100000|2025-03-24 11:35:00|68807.7|68792.7|68792.5|68777.5|68812.4|68797.2|68789.1|68774.1|343
1742816400000|2025-03-24 11:40:00|68791.8|68776.8|68821|68806|68821.8|68806.8|68789.6|68774.6|332
1742816700000|2025-03-24 11:45:00|68824.4|68809.4|68818.6|68803.6|68824.4|68809.4|68807.4|68792.4|302
1742817000000|2025-03-24 11:50:00|68819.7|68804.7|68833.9|68818.9|68835.9|68820.9|68815.4|68799|367
1742817300000|2025-03-24 11:55:00|68834.2|68819.2|68865.8|68850.8|68867.2|68852.2|68829.7|68814.7|392
1742817600000|2025-03-24 12:00:00|68866|68851|68874.3|68859.3|68874.8|68859.8|68852.8|68837.8|474
1742817900000|2025-03-24 12:05:00|68874.1|68859.1|68884.6|68869.6|68892|68877|68855.6|68840.6|434
1742818200000|2025-03-24 12:10:00|68883.2|68868.2|68887.2|68872.2|68901.4|68886.4|68875.4|68860.4|449
1742818500000|2025-03-24 12:15:00|68887|68872|68916.2|68901.2|68931|68911.5|68884.9|68869.9|474
1742818800000|2025-03-24 12:20:00|68915.4|68900.4|68926.2|68911.2|68926.2|68911.2|68895.4|68880.4|457
1742819100000|2025-03-24 12:25:00|68926.3|68911.3|68918.3|68898.3|68935.3|68920.3|68904.6|68889.6|353
1742819400000|2025-03-24 12:30:00|68918.7|68898.7|68899|68884|68919.5|68899.5|68893.8|68878.8|433
1742819700000|2025-03-24 12:35:00|68898.8|68883.8|68928.9|68913.9|68929.2|68914.2|68890.7|68875.7|466
1742820000000|2025-03-24 12:40:00|68928.5|68913.5|68907.8|68892.8|68933.5|68918.5|68898.9|68883.9|464
1742820300000|2025-03-24 12:45:00|68906.9|68891.9|68886.5|68871.5|68911.1|68896.1|68884.8|68869.8|430
1742820600000|2025-03-24 12:50:00|68886.4|68871.4|68915.9|68900.9|68920.4|68905.4|68885.9|68869|456
1742820900000|2025-03-24 12:55:00|68918.2|68903.2|68884|68869|68922.3|68907.3|68882.4|68867.4|525
1742821200000|2025-03-24 13:00:00|68883.8|68868.8|68899.1|68884.1|68899.1|68884.1|68877.5|68862.5|493
1742821500000|2025-03-24 13:05:00|68899.3|68884.3|68920.8|68905.8|68921.9|68906.9|68899.3|68884.3|486
1742821800000|2025-03-24 13:10:00|68921|68906|68932|68917|68935.9|68920.9|68909.6|68894.6|422
1742822100000|2025-03-24 13:15:00|68931.9|68916.9|68929.4|68914.4|68960.2|68945.2|68926.9|68911.9|522
1742822400000|2025-03-24 13:20:00|68929.2|68914.2|68914.8|68899.8|68940.8|68925.8|68914.7|68899.7|438
1742822700000|2025-03-24 13:25:00|68915.8|68900.8|68930.6|68915.6|68944.6|68929.6|68914.2|68899.2|527
1742823000000|2025-03-24 13:30:00|68930.4|68915.4|68925.5|68910.5|68932.2|68917.2|68912.2|68897.2|509
1742823300000|2025-03-24 13:35:00|68925.4|68910.4|68918.1|68903.1|68933.3|68918.3|68913.3|68897.8|471
1742823600000|2025-03-24 13:40:00|68918.9|68903.9|68937.7|68898.2|68944.1|68929.1|68915.9|68896.3|491
1742823900000|2025-03-24 13:45:00|68971.3|68924.5|68988.5|68973.5|69027.2|69007.2|68940.2|68905.4|737
1742824200000|2025-03-24 13:50:00|68988.2|68973.2|69080.6|69065.6|69120.6|69102.1|68988.2|68973.2|770
1742824500000|2025-03-24 13:55:00|69081.1|69066.1|69117.6|69102.6|69122.3|69107.3|69067.3|69052.3|731
1742824800000|2025-03-24 14:00:00|69122.2|69107.2|69123.2|69108.2|69136.9|69121.9|69093.5|69078.5|708
1742825100000|2025-03-24 14:05:00|69122.6|69107.6|69072.8|69057.8|69135.4|69120.4|69070.5|69055.5|652
1742825400000|2025-03-24 14:10:00|69072.5|69057.5|69055|69035|69094.1|69075.7|69042.9|69025.1|598
1742825700000|2025-03-24 14:15:00|69054.6|69034.6|68993.2|68978.2|69063|69048|68993.2|68978.2|549
1742826000000|2025-03-24 14:20:00|68995.8|68980.8|68961.1|68946.1|68997.8|68982.8|68959.2|68944.2|541
1742826300000|2025-03-24 14:25:00|68960.8|68945.8|68998.1|68983.1|68999.6|68983.7|68947.5|68930|596
1742826600000|2025-03-24 14:30:00|69001.5|68986.5|69058.4|69043.4|69065.6|69050.6|69001.5|68986.5|489
1742826900000|2025-03-24 14:35:00|69057.2|69042.2|69056.3|69041.3|69066.9|69050.5|69035|69020|418
1742827200000|2025-03-24 14:40:00|69055.7|69040.7|69048.9|69033.9|69057.9|69042.9|69033.7|69018.7|452
1742827500000|2025-03-24 14:45:00|69046.5|69031.5|69075.3|69060.3|69097.4|69082.4|69044.8|69029.8|638
1742827800000|2025-03-24 14:50:00|69074.8|69059.8|69066.3|69051.3|69103.7|69088.7|69059.8|69044.8|592
1742828100000|2025-03-24 14:55:00|69065.6|69050.6|69078.9|69063.9|69113|69098|69065.6|69050.6|700
1742828400000|2025-03-24 15:00:00|69077.4|69062.4|69088.4|69073.4|69118.4|69103.4|69069|69054|598
1742828700000|2025-03-24 15:05:00|69091.4|69076.4|69094.4|69079.4|69118.2|69103.2|69077.2|69062.2|626
1742829000000|2025-03-24 15:10:00|69094.2|69079.2|69081.1|69066.1|69100.2|69085.2|69070.7|69055.7|598
1742829300000|2025-03-24 15:15:00|69081.5|69066.5|69051.6|69036.6|69082|69067|69045.2|69030.2|444
1742829600000|2025-03-24 15:20:00|69052.2|69037.2|69077.7|69062.7|69077.7|69062.7|69042|69027|445
1742829900000|2025-03-24 15:25:00|69077.9|69062.9|69102.1|69087.1|69104.6|69089.6|69075.9|69060.9|553
1742830200000|2025-03-24 15:30:00|69101.8|69086.8|69113.3|69098.3|69114.7|69099.7|69093.3|69078.3|530
1742830500000|2025-03-24 15:35:00|69113.7|69098.7|69075.2|69060.2|69120.3|69105.3|69075|69060|549
1742830800000|2025-03-24 15:40:00|69075.1|69060.1|69058.5|69043.5|69079.6|69064.6|69048.7|69033.7|420
1742831100000|2025-03-24 15:45:00|69059.7|69044.7|69108.9|69093.9|69112.3|69097.3|69059.4|69044.4|482
1742831400000|2025-03-24 15:50:00|69108.3|69093.3|69101.8|69086.8|69112.9|69097.9|69091.1|69076.1|520
1742831700000|2025-03-24 15:55:00|69102.1|69087.1|69120.3|69105.3|69136.1|69121.1|69101.8|69086.8|586
1742832000000|2025-03-24 16:00:00|69119.7|69104.7|69086.9|69071.9|69121.2|69106.2|69077.9|69062.9|580
1742832300000|2025-03-24 16:05:00|69087.1|69072.1|69037.4|69022.4|69087.9|69072.9|69036.3|69021.3|341
1742832600000|2025-03-24 16:10:00|69037.5|69022.5|69057.9|69042.9|69064|69049|69033.3|69018.3|361
1742832900000|2025-03-24 16:15:00|69058.3|69043.3|69070.5|69055.5|69074.7|69059.7|69052.2|69037.2|359
1742833200000|2025-03-24 16:20:00|69071.5|69056.5|69047.4|69032.4|69074.1|69059.1|69046.1|69029.8|330
1742833500000|2025-03-24 16:25:00|69047.8|69032.8|69102.8|69087.8|69106|69091|69036.1|69021.1|581
1742833800000|2025-03-24 16:30:00|69103.1|69088.1|69113.3|69098.3|69126.1|69109.9|69102.4|69087.4|497
1742834100000|2025-03-24 16:35:00|69114.8|69099.8|69135|69120|69135|69120|69090.3|69075.3|399
1742834400000|2025-03-24 16:40:00|69135.7|69120.7|69160.9|69145.9|69196.6|69181.6|69125.2|69110.2|534
1742834700000|2025-03-24 16:45:00|69160.1|69145.1|69141.8|69126.8|69168.1|69153.1|69139.3|69124.3|431
1742835000000|2025-03-24 16:50:00|69141.2|69126.2|69135.8|69120.8|69141.2|69126.2|69112.6|69097.6|371
1742835300000|2025-03-24 16:55:00|69135.6|69120.6|69130.3|69115.3|69145.6|69130.6|69113.3|69097.7|394
1742835600000|2025-03-24 17:00:00|69130.7|69115.7|69123.1|69108.1|69143.9|69128.9|69120.6|69105.6|440
1742835900000|2025-03-24 17:05:00|69122.8|69107.8|69105.4|69090.4|69133.7|69118.5|69102.5|69086.9|366
1742836200000|2025-03-24 17:10:00|69105.5|69090.5|69148.7|69133.7|69152.5|69137.5|69103.3|69088.3|339
1742836500000|2025-03-24 17:15:00|69149|69134|69131.1|69116.1|69155|69136.8|69125.3|69110.3|367
1742836800000|2025-03-24 17:20:00|69130.7|69115.7|69128|69113|69155.8|69140.8|69121.8|69106.8|380
1742837100000|2025-03-24 17:25:00|69126.8|69111.8|69117|69102|69137.8|69122.8|69114.9|69099.9|335
1742837400000|2025-03-24 17:30:00|69117.2|69102.2|69139.8|69124.8|69143.7|69128.7|69114.1|69099.1|321
1742837700000|2025-03-24 17:35:00|69139.2|69124.2|69155.3|69140.3|69179.1|69161.6|69138.6|69123.6|382
1742838000000|2025-03-24 17:40:00|69155.6|69140.6|69135.8|69120.8|69165.7|69150.7|69134.1|69119.1|310
1742838300000|2025-03-24 17:45:00|69135.5|69120.5|69151.7|69136.7|69177.6|69162.6|69125.2|69105.2|376
1742838600000|2025-03-24 17:50:00|69153.2|69138.2|69153.1|69138.1|69156.4|69141.4|69135.6|69120.6|299
1742838900000|2025-03-24 17:55:00|69152.4|69137.4|69161.1|69146.1|69173.3|69158.3|69147.9|69132.9|383
1742839200000|2025-03-24 18:00:00|69160.5|69145.5|69183|69168|69184.7|69169.7|69160.3|69145.3|338
1742839500000|2025-03-24 18:05:00|69182.8|69167.8|69158.4|69143.4|69183.6|69168.6|69158.1|69143.1|349
1742839800000|2025-03-24 18:10:00|69158.5|69143.5|69155|69140|69169.5|69154.5|69152.1|69137.1|279
1742840100000|2025-03-24 18:15:00|69155.1|69140.1|69134.4|69119.4|69155.2|69140.2|69132.5|69117.5|248
1742840400000|2025-03-24 18:20:00|69134.7|69119.7|69135.5|69120.5|69138.4|69123.4|69121.4|69106.4|407
1742840700000|2025-03-24 18:25:00|69135.3|69120.3|69125|69110|69140.3|69125.3|69124.6|69109.6|320
1742841000000|2025-03-24 18:30:00|69125.1|69110.1|69111.8|69096.8|69125.6|69110.6|69106.7|69091.7|287
1742841300000|2025-03-24 18:35:00|69112|69097|69087.5|69067.5|69113|69098|69071.5|69052.7|210
1742841600000|2025-03-24 18:40:00|69086.7|69066.7|69015.8|69000.8|69087.5|69068.1|69006.4|68986.4|665
1742841900000|2025-03-24 18:45:00|69016.6|69001.6|69044.1|69029.1|69050.2|69032.6|68996.8|68981.8|551
1742842200000|2025-03-24 18:50:00|69043.3|69028.3|69060.8|69045.8|69076.8|69056.8|69042|69024.5|332
1742842500000|2025-03-24 18:55:00|69060.4|69045.4|69050.2|69035.2|69065.7|69050.7|69040.8|69025.8|368
1742842800000|2025-03-24 19:00:00|69048.6|69033.6|69067.1|69052.1|69072.6|69057.6|69037.9|69022.9|326
1742843100000|2025-03-24 19:05:00|69062.8|69047.8|69068.5|69048.5|69074.5|69059.5|69057.4|69042.4|210
1742843400000|2025-03-24 19:10:00|69068.7|69048.7|69057.6|69037.6|69071.5|69056.5|69052.1|69032.1|217
1742843700000|2025-03-24 19:15:00|69058|69038|69045.4|69030.4|69060.1|69040.1|69044.9|69024.9|197
1742844000000|2025-03-24 19:20:00|69045.5|69030.5|69063.9|69048.9|69065.6|69050.6|69045.5|69030.5|259
1742844300000|2025-03-24 19:25:00|69063.7|69048.7|69060.4|69045.4|69064.7|69049.7|69051.1|69032.2|218
1742844600000|2025-03-24 19:30:00|69060|69045|69058|69043|69064.2|69046.5|69055.8|69037.6|228
1742844900000|2025-03-24 19:35:00|69057.6|69042.6|69076|69061|69077.6|69062.6|69057.4|69042.4|212
1742845200000|2025-03-24 19:40:00|69076.6|69061.6|69081.6|69066.6|69082.6|69067.6|69073.4|69058.4|240
1742845500000|2025-03-24 19:45:00|69081.4|69066.4|69086|69071|69090.9|69075.9|69076.7|69061.7|221
1742845800000|2025-03-24 19:50:00|69087.6|69072.6|69091.2|69076.2|69100.4|69085.4|69087|69072|150
1742846100000|2025-03-24 19:55:00|69091.1|69076.1|69070.8|69055.8|69091.1|69076.1|69070.6|69055.6|219
1742846400000|2025-03-24 20:00:00|69070.7|69055.7|69076.5|69061.5|69080.3|69063.2|69067.4|69052.4|239
1742846700000|2025-03-24 20:05:00|69076.6|69061.6|69064.4|69049.4|69076.6|69061.6|69062.9|69047.9|150
1742847000000|2025-03-24 20:10:00|69064.6|69049.6|69059.9|69044.9|69064.8|69049.8|69057.5|69042.2|158
1742847300000|2025-03-24 20:15:00|69059.5|69044.5|69054.2|69039.2|69062.3|69046.7|69052.4|69037.4|64
1742847600000|2025-03-24 20:20:00|69054.6|69039.6|69044.7|69029.7|69054.6|69039.6|69044.6|69027.3|51
1742847900000|2025-03-24 20:25:00|69044.6|69029.6|69060.5|69045.5|69060.5|69045.5|69041.5|69023.4|59
1742848200000|2025-03-24 20:30:00|69060.4|69045.4|69070|69055|69074.1|69059.1|69060.4|69045.4|71
1742848500000|2025-03-24 20:35:00|69069.1|69054.1|69071.7|69056.7|69077.6|69057.6|69065.9|69050.9|57
1742848800000|2025-03-24 20:40:00|69071.9|69056.9|69073.3|69058.3|69079.9|69064.9|69068.2|69053.2|53
1742849100000|2025-03-24 20:45:00|69073.4|69058.4|69072.3|69052.3|69075.6|69058.4|69064.9|69046.3|106
1742849400000|2025-03-24 20:50:00|69070.6|69050.6|69077.2|69057.2|69082.9|69065.7|69066.9|69046.9|114
1742849700000|2025-03-24 20:55:00|69077.4|69057.4|69079.7|69058.2|69086|69066|69071.1|69051.1|160
1742850000000|2025-03-24 21:00:00|69081.4|69058.6|69078.4|69050.5|69084.5|69058.6|69078.1|69048.4|45
1742850300000|2025-03-24 21:05:00|69078.1|69050.2|69096.8|69031.9|69116.6|69052.8|69073.5|69022.8|154
1742850600000|2025-03-24 21:10:00|69096.6|69032.2|69103.7|69046.5|69109.4|69047.5|69089.6|69027.8|138
1742850900000|2025-03-24 21:15:00|69104.2|69046.3|69120|69046.6|69139.5|69062|69092.2|69032.2|181
1742851200000|2025-03-24 21:20:00|69120.1|69046.7|69108.3|69059.3|69120.6|69068.3|69105.2|69044.3|135
1742851500000|2025-03-24 21:25:00|69108.6|69059|69114.4|69047.8|69121.9|69062.6|69099.1|69045.5|153
1742851800000|2025-03-24 21:30:00|69112.6|69047.2|69106.7|69058.8|69114.5|69059.2|69100.4|69045.8|154
1742852100000|2025-03-24 21:35:00|69106.8|69067.7|69106.7|69073.8|69110.7|69075.1|69098.7|69046.9|198
1742852400000|2025-03-24 21:40:00|69106.4|69073.2|69087|69035.1|69109.2|69073.3|69081.5|69029.9|180
1742852700000|2025-03-24 21:45:00|69086.5|69034.7|69089.3|69048.5|69092.7|69057.9|69084.5|69034|184
1742853000000|2025-03-24 21:50:00|69089.2|69048.7|69093.2|69036.3|69109.3|69057.5|69086.7|69029.9|183
1742853300000|2025-03-24 21:55:00|69093.1|69043.3|69084.9|69050|69103.4|69050.2|69081.9|69032.3|140
1742853600000|2025-03-24 22:00:00|69088.1|69044.6|69069.7|69048.8|69095|69050.5|69066.2|69037.2|229
1742853900000|2025-03-24 22:05:00|69068.7|69048.7|69074.7|69054.4|69076.7|69054.8|69068.7|69046.2|162
1742854200000|2025-03-24 22:10:00|69074.8|69054.8|69097.8|69075.7|69097.8|69075.7|69074.8|69054.3|176
1742854500000|2025-03-24 22:15:00|69096.8|69074.9|69102.1|69082.1|69112.3|69092.3|69094.1|69074.1|171
1742854800000|2025-03-24 22:20:00|69102|69082|69087.6|69067.6|69102.1|69082.1|69082.1|69062.1|159
1742855100000|2025-03-24 22:25:00|69087.4|69067.4|69087.1|69067.1|69089.9|69069.9|69086.7|69066.7|83
1742855400000|2025-03-24 22:30:00|69087.2|69067.2|69076.3|69056.3|69090.8|69070.8|69075.5|69055.5|116
1742855700000|2025-03-24 22:35:00|69076.4|69056.4|69075.4|69055.4|69076.8|69056.8|69072.1|69052.1|140
1742856000000|2025-03-24 22:40:00|69075.3|69055.3|69074|69054|69075.6|69055.6|69070.8|69050.8|82
1742856300000|2025-03-24 22:45:00|69074.1|69054.1|69070.4|69050.4|69079.5|69059.5|69070.3|69050.3|88
1742856600000|2025-03-24 22:50:00|69070.3|69050.3|69065.9|69045.9|69071.6|69051.6|69065.9|69045.9|75
1742856900000|2025-03-24 22:55:00|69066|69046|69068.7|69048.7|69069.5|69049.5|69065.8|69045.8|86
1742857200000|2025-03-24 23:00:00|69068.6|69048.6|69063.1|69043.1|69069.3|69049.3|69060.7|69040.7|86
1742857500000|2025-03-24 23:05:00|69063|69043|69063.5|69043.5|69064.4|69044.4|69061.4|69041.4|58
1742857800000|2025-03-24 23:10:00|69063.7|69043.7|69075.4|69055.4|69076|69056|69063.7|69043.7|103
1742858100000|2025-03-24 23:15:00|69075.5|69055.5|69079.9|69059.9|69080.1|69060.1|69074|69054|66
1742858400000|2025-03-24 23:20:00|69080|69060|69076.6|69056.6|69080.4|69060.2|69073|69053|90
1742858700000|2025-03-24 23:25:00|69077.1|69057.1|69070.8|69050.8|69080.7|69060.7|69070.8|69050.8|109
1742859000000|2025-03-24 23:30:00|69070.9|69050.9|69074.3|69054.3|69075.7|69055.7|69069.4|69049.4|83
1742859300000|2025-03-24 23:35:00|69074.4|69054.4|69075|69055|69075.2|69055.2|69072|69052|66
1742859600000|2025-03-24 23:40:00|69074.9|69054.9|69078.3|69058.3|69081.7|69061.7|69073.9|69053.9|109
1742859900000|2025-03-24 23:45:00|69077.9|69057.9|69071.4|69051.4|69078.2|69058.2|69067.6|69049.7|82
1742860200000|2025-03-24 23:50:00|69071.5|69051.5|69065.9|69045.9|69073.2|69053.2|69063.2|69043.2|115
1742860500000|2025-03-24 23:55:00|69065.7|69045.7|69068.4|69048.4|69069.2|69049.2|69061.8|69042.6|89
1742860800000|2025-03-25 00:00:00|69068.5|69048.5|69089.5|69069.5|69094.4|69074.4|69067.9|69047.9|247
1742861100000|2025-03-25 00:05:00|69089.1|69069.1|69079.1|69059.1|69090.6|69070.6|69078.8|69058.8|190
1742861400000|2025-03-25 00:10:00|69076.5|69061.5|69083.8|69063.8|69086.1|69066.5|69075.9|69059|129
1742861700000|2025-03-25 00:15:00|69084.1|69064.1|69089.2|69069.2|69095.5|69075.5|69083.3|69063.3|231
1742862000000|2025-03-25 00:20:00|69089.1|69069.1|69086.3|69066.3|69090.6|69070.6|69082.7|69062.7|169
1742862300000|2025-03-25 00:25:00|69087|69067|69108.8|69088.8|69108.8|69088.8|69087|69067|169
1742862600000|2025-03-25 00:30:00|69108.3|69088.3|69108|69088|69108.7|69088.7|69097|69077.3|164
1742862900000|2025-03-25 00:35:00|69107.9|69087.9|69108.4|69088.4|69109.9|69089.9|69103.1|69083.1|177
1742863200000|2025-03-25 00:40:00|69108.3|69088.3|69103.5|69083.5|69108.4|69088.4|69095.3|69075.3|170
1742863500000|2025-03-25 00:45:00|69104.1|69084.1|69097|69077|69105.5|69085.5|69096|69076|156
1742863800000|2025-03-25 00:50:00|69097.1|69077.1|69066.7|69051.7|69097.1|69077.1|69066.7|69051.7|261
1742864100000|2025-03-25 00:55:00|69067.7|69052.7|69080.9|69065.9|69085.1|69067.9|69065.6|69050|269
1742864400000|2025-03-25 01:00:00|69081.3|69066.3|69066.7|69051.7|69082.9|69067.9|69065.5|69050.5|290
1742864700000|2025-03-25 01:05:00|69066.8|69051.8|69075.8|69060.8|69077.2|69062.2|69064.9|69049.9|262
1742865000000|2025-03-25 01:10:00|69075.2|69060.2|69050.7|69035.7|69078.8|69063.8|69049.4|69029.4|267
1742865300000|2025-03-25 01:15:00|69051.2|69036.2|69035|69020|69062|69047|69034.3|69019.3|325
1742865600000|2025-03-25 01:20:00|69034.7|69019.7|69052.4|69037.4|69053.9|69038.9|69031.4|69016.4|279
1742865900000|2025-03-25 01:25:00|69053|69038|69054.1|69039.1|69055.9|69040.9|69045|69030|240
1742866200000|2025-03-25 01:30:00|69054.5|69039.5|69052.9|69037.9|69068.8|69051.2|69051.4|69036.4|410
1742866500000|2025-03-25 01:35:00|69055.2|69035.2|69054|69039|69066.3|69048.4|69053.1|69035.1|352
1742866800000|2025-03-25 01:40:00|69054.1|69039.1|69055|69040|69070.7|69053.5|69051.5|69036.5|394
1742867100000|2025-03-25 01:45:00|69054.8|69039.8|69051.9|69036.9|69056.6|69041.6|69042.2|69027.2|274
1742867400000|2025-03-25 01:50:00|69051.6|69036.6|69054.7|69039.7|69061.6|69046.6|69051.2|69036.2|337
1742867700000|2025-03-25 01:55:00|69054.4|69039.4|69068.4|69053.4|69076.5|69059.4|69051.7|69036.7|361
1742868000000|2025-03-25 02:00:00|69068.7|69053.7|69068.1|69053.1|69082.7|69067.3|69066.6|69051.6|350
1742868300000|2025-03-25 02:05:00|69068.4|69053.4|69066.1|69051.1|69077.4|69062.4|69064.6|69049.6|463
1742868600000|2025-03-25 02:10:00|69065.4|69050.4|69052.6|69037.6|69066.9|69051.9|69052.3|69037.3|386
1742868900000|2025-03-25 02:15:00|69052.1|69037.1|69068.1|69053.1|69073.7|69058.7|69051.6|69036.6|282
1742869200000|2025-03-25 02:20:00|69067.7|69052.7|69089.7|69074.7|69091.5|69076.5|69067.7|69052.7|329
1742869500000|2025-03-25 02:25:00|69090.2|69075.2|69091.4|69076.4|69095.8|69080.8|69086.4|69071.1|238
1742869800000|2025-03-25 02:30:00|69090.2|69075.2|69077.5|69057.5|69093.9|69078.9|69075.4|69057.4|294
1742870100000|2025-03-25 02:35:00|69078.2|69058.2|69082|69067|69085.6|69068.9|69074.4|69055.7|247
1742870400000|2025-03-25 02:40:00|69082.3|69067.3|69090|69075|69092.1|69077.1|69080.3|69065.3|166
1742870700000|2025-03-25 02:45:00|69089.9|69074.9|69095.6|69080.6|69104.2|69089.2|69089.9|69074.9|238
1742871000000|2025-03-25 02:50:00|69094.9|69079.9|69095.8|69080.8|69120.2|69105.2|69091.8|69076.8|322
1742871300000|2025-03-25 02:55:00|69095.7|69080.7|69105.5|69090.5|69119.2|69101.6|69083.1|69068.1|354
1742871600000|2025-03-25 03:00:00|69105|69090|69092.6|69077.6|69109.7|69094.7|69091.7|69076.7|305
1742871900000|2025-03-25 03:05:00|69092.5|69077.5|69080.4|69065.4|69092.6|69077.6|69079.8|69064.8|269
1742872200000|2025-03-25 03:10:00|69080.7|69065.7|69067.2|69052.2|69083.3|69068.3|69066.6|69051.6|296
1742872500000|2025-03-25 03:15:00|69067.4|69052.4|69067.4|69052.4|69071.3|69056.3|69063.7|69048.7|286
1742872800000|2025-03-25 03:20:00|69067.6|69052.6|69070|69055|69079.2|69061.6|69065.1|69050.1|233
1742873100000|2025-03-25 03:25:00|69070.3|69055.3|69083|69068|69085.4|69070.4|69069.6|69054.6|296
1742873400000|2025-03-25 03:30:00|69082.9|69067.9|69077.3|69062.3|69089.1|69074.1|69076.8|69061.8|282
1742873700000|2025-03-25 03:35:00|69077.7|69062.7|69081.3|69066.3|69083.8|69068.8|69076.3|69058.8|185
1742874000000|2025-03-25 03:40:00|69081.9|69066.9|69074.7|69059.7|69087.6|69070.5|69073.7|69058.3|251
1742874300000|2025-03-25 03:45:00|69074.5|69059.5|69082.6|69067.6|69084|69069|69074.1|69059.1|258
1742874600000|2025-03-25 03:50:00|69082.3|69067.3|69079|69064|69084.2|69069.2|69077|69062|263
1742874900000|2025-03-25 03:55:00|69079.5|69064.5|69065.2|69050.2|69079.5|69064.5|69061.3|69046.3|262
1742875200000|2025-03-25 04:00:00|69064.2|69049.2|69061.8|69046.8|69064.2|69049.2|69047|69032|374
1742875500000|2025-03-25 04:05:00|69061.1|69046.1|69057|69042|69066.5|69051.5|69053.8|69038.8|365
1742875800000|2025-03-25 04:10:00|69056.8|69041.8|69049.1|69034.1|69059.1|69044.1|69044.9|69029.9|206
1742876100000|2025-03-25 04:15:00|69049.2|69034.2|69048.6|69033.6|69054.4|69039.4|69045.6|69030.6|189
1742876400000|2025-03-25 04:20:00|69048.4|69033.4|69038.1|69023.1|69048.6|69033.6|69036.7|69021.7|211
1742876700000|2025-03-25 04:25:00|69038.4|69023.4|69033.5|69018.5|69038.4|69023.4|69033.4|69018.4|122
1742877000000|2025-03-25 04:30:00|69034.4|69019.4|69039.5|69024.5|69042.1|69027.1|69027.2|69012.2|230
1742877300000|2025-03-25 04:35:00|69039.4|69024.4|69039.7|69024.7|69045.1|69030.1|69038|69023|294
1742877600000|2025-03-25 04:40:00|69038.1|69023.1|69058.3|69043.3|69062.6|69047.6|69034.4|69019.4|266
1742877900000|2025-03-25 04:45:00|69059|69044|69044.3|69024.3|69062.9|69047.9|69042.4|69022.4|234
1742878200000|2025-03-25 04:50:00|69044.7|69024.7|69044.4|69024.4|69052|69035|69040.8|69023|233
1742878500000|2025-03-25 04:55:00|69044.1|69024.1|69057.7|69042.7|69061.7|69045.6|69042|69022|215
1742878800000|2025-03-25 05:00:00|69058.4|69043.4|69053.2|69033.2|69064.2|69045|69052.4|69032.4|426
1742879100000|2025-03-25 05:05:00|69053|69033|69057.2|69042.2|69058.2|69042.3|69050.3|69032.3|159
1742879400000|2025-03-25 05:10:00|69055.2|69040.2|69061.7|69046.7|69063.8|69048.8|69055|69038.5|292
1742879700000|2025-03-25 05:15:00|69061.6|69046.6|69060.7|69045.7|69061.6|69046.6|69051.5|69036.5|298
1742880000000|2025-03-25 05:20:00|69060.3|69045.3|69048.3|69033.3|69062.3|69047.3|69045.7|69030.7|360
1742880300000|2025-03-25 05:25:00|69048.1|69033.1|69040.4|69020.4|69048.5|69033.2|69034.6|69014.6|221
1742880600000|2025-03-25 05:30:00|69040.6|69020.6|69043.8|69028.8|69058.7|69041.8|69040.6|69020.6|282
1742880900000|2025-03-25 05:35:00|69043.7|69028.7|69050.9|69035.9|69059.9|69044.5|69043.2|69028.2|334
1742881200000|2025-03-25 05:40:00|69051.1|69036.1|69047.7|69032.7|69056|69041|69047|69032|286
1742881500000|2025-03-25 05:45:00|69048.2|69033.2|69056.6|69041.6|69058.5|69043.5|69044|69029|253
1742881800000|2025-03-25 05:50:00|69057|69042|69067|69052|69067.5|69052.5|69051.3|69036.3|268
1742882100000|2025-03-25 05:55:00|69066.8|69051.8|69057.5|69042.5|69069|69054|69056.6|69041.6|270
1742882400000|2025-03-25 06:00:00|69057.3|69042.3|69050.8|69035.8|69065.1|69048|69047.6|69032|493
1742882700000|2025-03-25 06:05:00|69051|69036|69072.3|69052.3|69073.7|69055.4|69050.2|69033.9|395
1742883000000|2025-03-25 06:10:00|69073.2|69053.2|69081.8|69061.8|69087.9|69068.1|69063.5|69048.5|549
1742883300000|2025-03-25 06:15:00|69082.1|69062.1|69078.9|69063.9|69095.3|69080.3|69078.5|69060.9|431
1742883600000|2025-03-25 06:20:00|69079.4|69064.4|69074.3|69059.3|69084.2|69069.2|69064.8|69049.8|399
1742883900000|2025-03-25 06:25:00|69075.8|69060.8|69099.1|69084.1|69100.6|69085.6|69075.8|69060.8|396
1742884200000|2025-03-25 06:30:00|69099.8|69084.8|69087.6|69072.6|69108.9|69092.1|69087.4|69072.4|539
1742884500000|2025-03-25 06:35:00|69087.5|69072.5|69104.9|69089.9|69108.2|69091.7|69084|69065.7|500
1742884800000|2025-03-25 06:40:00|69106|69091|69103.2|69088.2|69109.4|69091.2|69094|69076.6|548
1742885100000|2025-03-25 06:45:00|69106.8|69086.8|69115.4|69100.4|69123.3|69104.8|69103.4|69085.2|539
1742885400000|2025-03-25 06:50:00|69114.7|69099.7|69111.3|69096.3|69115.3|69100.3|69102.4|69087.4|486
1742885700000|2025-03-25 06:55:00|69112.3|69097.3|69110.6|69095.6|69116.4|69101.4|69103.5|69088.5|538
1742886000000|2025-03-25 07:00:00|69113.2|69093.2|69114.8|69099.8|69119.8|69103.1|69101.7|69086.7|500
1742886300000|2025-03-25 07:05:00|69114.7|69099.7|69075.2|69060.2|69115.2|69100.2|69074|69059|419
1742886600000|2025-03-25 07:10:00|69075.4|69060.4|69079|69064|69087.7|69072.7|69062.6|69047.6|427
1742886900000|2025-03-25 07:15:00|69078.8|69063.8|69093.9|69078.9|69100.3|69085.3|69077|69062|340
1742887200000|2025-03-25 07:20:00|69093.2|69078.2|69131.8|69116.8|69141.2|69126.2|69093.2|69078.2|446
1742887500000|2025-03-25 07:25:00|69132.1|69117.1|69115.8|69100.8|69132.1|69117.1|69110|69095|405
1742887800000|2025-03-25 07:30:00|69115.6|69100.6|69128.1|69113.1|69153.9|69138.9|69115.3|69100.3|489
1742888100000|2025-03-25 07:35:00|69128|69113|69137.2|69122.2|69150.4|69135.4|69127.3|69112.3|367
1742888400000|2025-03-25 07:40:00|69137.4|69122.4|69155.8|69140.8|69168.8|69153.8|69136.4|69121.4|363
1742888700000|2025-03-25 07:45:00|69160.7|69145.7|69144|69129|69164.1|69149.1|69142.4|69127.4|342
1742889000000|2025-03-25 07:50:00|69143.7|69128.7|69126.8|69111.8|69144.1|69129.1|69115.1|69100.1|411
1742889300000|2025-03-25 07:55:00|69126.9|69111.9|69153.9|69138.9|69161.2|69146.2|69126.9|69111.9|614
1742889600000|2025-03-25 08:00:00|69153.6|69138.6|69159.9|69144.9|69162|69147|69137.6|69122.6|616
1742889900000|2025-03-25 08:05:00|69159.7|69144.7|69182.9|69167.9|69197|69182|69151.3|69136.3|557
1742890200000|2025-03-25 08:10:00|69183.1|69168.1|69195.7|69180.7|69198.2|69183.2|69171.8|69156.8|438
1742890500000|2025-03-25 08:15:00|69195.9|69180.9|69204.8|69189.8|69212|69197|69195.3|69180.3|439
1742890800000|2025-03-25 08:20:00|69204.4|69189.4|69177.8|69162.8|69220.3|69205.3|69172|69157|511
1742891100000|2025-03-25 08:25:00|69178.2|69163.2|69211.1|69196.1|69211.9|69196.9|69174.3|69159.3|487
1742891400000|2025-03-25 08:30:00|69210.8|69195.8|69147.5|69132.5|69211.7|69196.7|69144.8|69129.8|568
1742891700000|2025-03-25 08:35:00|69147.9|69132.9|69137.8|69122.8|69152.1|69137.1|69128.4|69113.4|519
1742892000000|2025-03-25 08:40:00|69138.4|69123.4|69149.4|69134.4|69156.7|69141.7|69126.8|69111.8|522
1742892300000|2025-03-25 08:45:00|69149.6|69134.6|69155.4|69140.4|69163|69148|69143.6|69128.1|527
1742892600000|2025-03-25 08:50:00|69154.9|69139.9|69145.4|69130.4|69155.5|69140.5|69134.1|69119.1|551
1742892900000|2025-03-25 08:55:00|69145.2|69130.2|69141.3|69121.3|69145.8|69130.8|69123.9|69108.9|446
1742893200000|2025-03-25 09:00:00|69141.8|69121.8|69122.4|69102.4|69147.7|69127.7|69086.1|69071.1|598
1742893500000|2025-03-25 09:05:00|69122.2|69102.2|69136.8|69121.8|69154.8|69139.8|69118.8|69101.9|590
1742893800000|2025-03-25 09:10:00|69136.3|69121.3|69102.7|69087.7|69136.9|69121.9|69101.8|69086.8|496
1742894100000|2025-03-25 09:15:00|69102.8|69087.8|69093.2|69078.2|69108.3|69093.3|69088.8|69073.8|464
1742894400000|2025-03-25 09:20:00|69092.3|69077.3|69078.5|69063.5|69111.6|69096.6|69078|69063|452
1742894700000|2025-03-25 09:25:00|69078.7|69063.7|69088.5|69073.5|69092.8|69077.8|69078.1|69063.1|415
1742895000000|2025-03-25 09:30:00|69088|69073|69110.9|69095.9|69114|69099|69086.9|69071.9|488
1742895300000|2025-03-25 09:35:00|69110.2|69095.2|69094.2|69079.2|69111.7|69096.7|69083.9|69068.9|471
1742895600000|2025-03-25 09:40:00|69094.3|69079.3|69079.3|69064.3|69096.2|69081.2|69078.5|69063.5|401
1742895900000|2025-03-25 09:45:00|69079.5|69064.5|69063|69048|69081.8|69066.8|69054.7|69039.7|544
1742896200000|2025-03-25 09:50:00|69063.5|69048.5|69069|69054|69080.7|69065.7|69062.9|69047.9|495
1742896500000|2025-03-25 09:55:00|69068.8|69053.8|69074.9|69059.9|69080|69065|69064.3|69049.3|522
1742896800000|2025-03-25 10:00:00|69074.8|69059.8|69065.1|69050.1|69079.2|69064.2|69055.2|69040.2|492
1742897100000|2025-03-25 10:05:00|69064.9|69049.9|69057.2|69042.2|69064.9|69049.9|69040.7|69025.7|458
1742897400000|2025-03-25 10:10:00|69057.5|69042.5|69006.7|68991.7|69057.5|69042.5|68996.5|68981.5|608
1742897700000|2025-03-25 10:15:00|69006|68991|69000|68985|69024.9|69009.9|68996.8|68981.8|436
1742898000000|2025-03-25 10:20:00|69000.2|68985.2|68978.9|68963.9|69012.6|68997.6|68975.4|68960.4|510
1742898300000|2025-03-25 10:25:00|68978.6|68963.6|68973.8|68953.8|68984.5|68969.4|68959.4|68944.4|658
1742898600000|2025-03-25 10:30:00|68973|68953|68992.5|68972.5|68995.2|68977.8|68958.2|68940.6|485
1742898900000|2025-03-25 10:35:00|68992.4|68972.4|68991|68976|69010.9|68992.2|68986.8|68971.8|422
1742899200000|2025-03-25 10:40:00|68991.5|68976.5|68976.7|68961.7|68997.7|68982.7|68975.9|68960.9|388
1742899500000|2025-03-25 10:45:00|68976.3|68961.3|68958.5|68943.5|68987.9|68972.9|68956.9|68941.9|452
1742899800000|2025-03-25 10:50:00|68958.7|68943.7|68954.1|68939.1|68959.5|68944.5|68925|68910|436
1742900100000|2025-03-25 10:55:00|68954|68939|68951.7|68936.7|68958.9|68943.9|68941.8|68926.8|428
1742900400000|2025-03-25 11:00:00|68951.2|68936.2|68969.4|68954.4|68975.6|68960.6|68949.2|68934.2|449
1742900700000|2025-03-25 11:05:00|68968.9|68953.9|68983.2|68963.2|68986.5|68966.5|68968.2|68951.7|424
1742901000000|2025-03-25 11:10:00|68981.3|68961.3|69001.3|68986.3|69007.5|68990.8|68975.3|68960.3|579
1742901300000|2025-03-25 11:15:00|69001.6|68986.6|68974.9|68959.9|69010.5|68995.5|68954.7|68939.7|470
1742901600000|2025-03-25 11:20:00|68974.7|68959.7|68953.7|68938.7|68984.9|68969.9|68949.1|68934.1|489
1742901900000|2025-03-25 11:25:00|68953.8|68938.8|68947.3|68932.3|68956|68941|68929.5|68911.6|503
1742902200000|2025-03-25 11:30:00|68948.7|68933.7|68936.2|68921.2|68948.7|68933.7|68919.4|68904.4|443
1742902500000|2025-03-25 11:35:00|68936.1|68921.1|68934.3|68919.3|68941.7|68926.7|68916|68901|382
1742902800000|2025-03-25 11:40:00|68934|68919|68917.8|68902.8|68934|68919|68917.6|68902.6|455
1742903100000|2025-03-25 11:45:00|68917.7|68902.7|68921|68906|68921.3|68906.3|68905.4|68888.6|375
1742903400000|2025-03-25 11:50:00|68921.1|68906.1|68949.1|68934.1|68950.1|68935.1|68920.9|68905.9|398
1742903700000|2025-03-25 11:55:00|68949|68934|68965.7|68950.7|68975.6|68960.6|68948.5|68933.5|557
1742904000000|2025-03-25 12:00:00|68965.1|68950.1|68970.2|68955.2|68971.1|68956.1|68954|68939|435
1742904300000|2025-03-25 12:05:00|68970|68955|68937.9|68922.9|68971.5|68956.5|68935.9|68920.9|364
1742904600000|2025-03-25 12:10:00|68940.2|68925.2|68952.8|68937.8|68956.5|68941.5|68939.8|68924.8|432
1742904900000|2025-03-25 12:15:00|68952.6|68937.6|68948.7|68933.7|68962|68947|68935|68920|408
1742905200000|2025-03-25 12:20:00|68949.4|68934.4|68960.6|68945.6|68978.6|68963.6|68949.4|68934.4|460
1742905500000|2025-03-25 12:25:00|68960.5|68945.5|68945.3|68930.3|68970.7|68955.7|68942.2|68927.2|424
1742905800000|2025-03-25 12:30:00|68945.2|68930.2|68950.5|68935.5|68956.1|68941.1|68932.1|68917.1|445
1742906100000|2025-03-25 12:35:00|68949.6|68934.6|68955.1|68940.1|68956.8|68941.8|68943.9|68928.9|404
1742906400000|2025-03-25 12:40:00|68954.9|68939.9|68933.1|68918.1|68954.9|68939.9|68923.1|68908.1|456
1742906700000|2025-03-25 12:45:00|68932.2|68917.2|68898.6|68883.6|68943.3|68928.3|68896.9|68881.9|452
1742907000000|2025-03-25 12:50:00|68898.9|68883.9|68892.5|68877.5|68911.4|68896.4|68888.3|68873.3|500
1742907300000|2025-03-25 12:55:00|68892.7|68877.7|68918.6|68903.6|68928.1|68913.1|68892.7|68877.7|536
1742907600000|2025-03-25 13:00:00|68919.9|68904.9|68908.2|68893.2|68924.3|68909.3|68907.8|68892.8|471
1742907900000|2025-03-25 13:05:00|68908.1|68893.1|68920.2|68905.2|68933.3|68918.3|68903.3|68888.3|424
1742908200000|2025-03-25 13:10:00|68921.1|68906.1|68923.7|68908.7|68929.6|68914.6|68907.1|68892.1|393
1742908500000|2025-03-25 13:15:00|68922.5|68907.5|68930.1|68915.1|68933.7|68918.7|68914.8|68899|397
1742908800000|2025-03-25 13:20:00|68929.9|68914.9|68949.9|68934.9|68958.6|68943.6|68926.2|68911.2|491
1742909100000|2025-03-25 13:25:00|68949.8|68934.8|68936.5|68921.5|68958.6|68943.5|68926.2|68911.2|504
1742909400000|2025-03-25 13:30:00|68937.4|68922.4|68928|68913|68940.5|68925.5|68919.7|68904.7|540
1742909700000|2025-03-25 13:35:00|68929.6|68914.6|68935.6|68920.6|68941.4|68926.4|68917.7|68902.7|536
1742910000000|2025-03-25 13:40:00|68935.1|68920.1|68933.3|68918.3|68937.1|68922.1|68911.6|68896.6|463
1742910300000|2025-03-25 13:45:00|68933|68918|68936.5|68921.5|68940.6|68925.6|68917.1|68902.1|477
1742910600000|2025-03-25 13:50:00|68937|68922|68987.9|68967.9|68987.9|68967.9|68932.1|68917.1|540
1742910900000|2025-03-25 13:55:00|68987.8|68967.8|68976.5|68943.7|68992.1|68973.1|68967.5|68943.7|476
1742911200000|2025-03-25 14:00:00|68978.4|68941.9|68996|68981|69002.1|68987.1|68941.2|68926.2|650
1742911500000|2025-03-25 14:05:00|68997.3|68982.3|69039.1|69019.1|69041.9|69024.5|68984.8|68969.8|691
1742911800000|2025-03-25 14:10:00|69036.7|69021.7|69045.6|69030.6|69049.7|69034.7|69013.4|68998.4|651
1742912100000|2025-03-25 14:15:00|69046.8|69031.8|69041.5|69026.5|69056.9|69041.9|69033.5|69018.5|711
1742912400000|2025-03-25 14:20:00|69038.5|69023.5|69046.8|69031.8|69066.7|69051.7|69031.9|69016.9|652
1742912700000|2025-03-25 14:25:00|69050|69035|69043.7|69028.7|69070.2|69055.2|69028.4|69013.4|618
1742913000000|2025-03-25 14:30:00|69044.4|69029.4|69008.8|68993.8|69052.2|69037.2|69001|68986|485
1742913300000|2025-03-25 14:35:00|69011.4|68996.4|68985.6|68970.6|69019.8|69004.8|68985.3|68970.3|502
1742913600000|2025-03-25 14:40:00|68985.8|68970.8|68995.3|68980.3|68998|68983|68958.3|68943.3|441
1742913900000|2025-03-25 14:45:00|68994.1|68979.1|68961.2|68946.2|68995.3|68980.3|68953.4|68938.4|433
1742914200000|2025-03-25 14:50:00|68961.1|68946.1|69006.6|68991.6|69007.5|68992.5|68961.1|68946.1|482
1742914500000|2025-03-25 14:55:00|69006.8|68991.8|69003.1|68988.1|69007.3|68992.3|68977.8|68962.8|605
1742914800000|2025-03-25 15:00:00|69002|68987|68978.8|68963.8|69005|68990|68977.4|68962.4|501
1742915100000|2025-03-25 15:05:00|68978.5|68963.5|68989.5|68974.5|69000.8|68985.8|68977.1|68962.1|409
1742915400000|2025-03-25 15:10:00|68989.4|68974.4|68971.4|68956.4|68989.6|68974.6|68969.8|68954.8|411
1742915700000|2025-03-25 15:15:00|68972.4|68957.4|68986|68971|68997.2|68982.2|68971.1|68956.1|431
1742916000000|2025-03-25 15:20:00|68986.2|68971.2|68979.7|68964.7|68986.8|68971.8|68959.6|68944.6|410
1742916300000|2025-03-25 15:25:00|68979|68964|68971.7|68956.7|68999.8|68984.8|68971.7|68956.7|557
1742916600000|2025-03-25 15:30:00|68967.8|68952.8|68992.3|68977.3|68995.8|68980.8|68967.5|68952.3|510
1742916900000|2025-03-25 15:35:00|68992.1|68977.1|69008.1|68993.1|69013.2|68998.2|68990|68975|422
1742917200000|2025-03-25 15:40:00|69006.8|68991.8|69031.3|69016.3|69034.4|69019.4|68999|68984|452
1742917500000|2025-03-25 15:45:00|69031|69016|69061.7|69041.7|69066.8|69051.8|69029.6|69013.2|431
1742917800000|2025-03-25 15:50:00|69061.6|69041.6|69082.9|69067.9|69086.8|69071.8|69051.4|69036.4|550
1742918100000|2025-03-25 15:55:00|69082|69067|69069.3|69054.3|69107.2|69092.2|69068.3|69053.3|829
1742918400000|2025-03-25 16:00:00|69068.8|69053.8|69048.7|69033.7|69077.2|69062.2|69045.2|69029.8|770
1742918700000|2025-03-25 16:05:00|69049|69034|69021.7|69006.7|69067.1|69052.1|69016.2|69001.2|508
1742919000000|2025-03-25 16:10:00|69025.7|69010.7|69045.8|69030.8|69057.6|69042.6|69019.9|69004.9|431
1742919300000|2025-03-25 16:15:00|69048.7|69033.7|69035.9|69015.9|69057|69042|69028.9|69013.9|439
1742919600000|2025-03-25 16:20:00|69035.7|69015.7|69015.9|69000.9|69041.2|69026.2|69014.9|68999.9|388
1742919900000|2025-03-25 16:25:00|69015.6|69000.6|69024.2|69009.2|69044.2|69029.2|69009.6|68994.6|436
1742920200000|2025-03-25 16:30:00|69023.3|69008.3|69012.9|68997.9|69029.8|69014.8|69008.2|68993.2|339
1742920500000|2025-03-25 16:35:00|69012.5|68997.5|69021|69006|69035.1|69020.1|69003.6|68988.6|398
1742920800000|2025-03-25 16:40:00|69020.7|69005.7|69009.9|68994.9|69023.7|69008.7|69004.1|68989.1|371
1742921100000|2025-03-25 16:45:00|69009.7|68994.7|69026.2|69011.2|69026.2|69011.2|69006.1|68991.1|336
1742921400000|2025-03-25 16:50:00|69026.3|69011.3|69047.4|69032.4|69052.1|69037.1|69025.5|69010.3|333
1742921700000|2025-03-25 16:55:00|69047.3|69032.3|69047.4|69032.4|69054.6|69039.6|69040.1|69025.1|380
1742922000000|2025-03-25 17:00:00|69044.7|69029.7|69016.9|69001.9|69047.9|69032.9|69009.5|68994.5|443
1742922300000|2025-03-25 17:05:00|69015.9|69000.9|69001.2|68986.2|69015.9|69000.9|68982.6|68967.6|375
1742922600000|2025-03-25 17:10:00|69000.5|68985.5|69015.8|69000.8|69030.4|69015.4|69000|68985|313
1742922900000|2025-03-25 17:15:00|69015.2|69000.2|69015.8|69000.8|69029|69013.8|69014.9|68999.9|304
1742923200000|2025-03-25 17:20:00|69015.6|69000.6|69029.3|69014.3|69033.7|69018.7|69015.6|69000.6|275
1742923500000|2025-03-25 17:25:00|69028.8|69013.8|69033.9|69018.9|69033.9|69018.9|69020.7|69005.1|240
1742923800000|2025-03-25 17:30:00|69034|69019|69035|69015|69042.7|69025|69029.8|69013.7|253
1742924100000|2025-03-25 17:35:00|69034.2|69014.2|69042.5|69022.5|69043|69023|69018.9|68998.9|311
1742924400000|2025-03-25 17:40:00|69041.8|69021.8|69039.2|69024.2|69051.8|69034.6|69031.9|69016.8|264
1742924700000|2025-03-25 17:45:00|69039.1|69024.1|69048.3|69033.3|69048.7|69033.7|69023.6|69008.6|254
1742925000000|2025-03-25 17:50:00|69049.2|69034.2|69049|69034|69055.9|69039.5|69043.6|69027.5|319
1742925300000|2025-03-25 17:55:00|69049.7|69034.7|69033.6|69018.6|69053.9|69038.9|69032.9|69017.9|398
1742925600000|2025-03-25 18:00:00|69036|69021|69056.4|69041.4|69060.4|69045.4|69035|69020|374
1742925900000|2025-03-25 18:05:00|69056.9|69041.9|69053.7|69038.7|69060.5|69045.5|69047.9|69032.9|268
1742926200000|2025-03-25 18:10:00|69054.4|69039.4|69053.2|69038.2|69055.8|69040.1|69036.8|69021.8|278
1742926500000|2025-03-25 18:15:00|69053.4|69038.4|69062.4|69047.4|69062.9|69047.9|69050.3|69035.3|251
1742926800000|2025-03-25 18:20:00|69062.9|69047.9|69071|69056|69071|69056|69057.2|69042.2|207
1742927100000|2025-03-25 18:25:00|69071.6|69056.6|69084.4|69069.4|69089|69074|69070.5|69055.5|282
1742927400000|2025-03-25 18:30:00|69080.7|69065.7|69071.7|69056.7|69086.5|69071.5|69070.4|69055.4|360
1742927700000|2025-03-25 18:35:00|69071.8|69056.8|69086|69071|69086.2|69071.2|69067.2|69052.2|298
1742928000000|2025-03-25 18:40:00|69085.6|69070.6|69083.9|69068.9|69095.2|69080.2|69078|69063|314
1742928300000|2025-03-25 18:45:00|69084.2|69069.2|69098.4|69083.4|69102.9|69087.9|69084.2|69069.2|300
1742928600000|2025-03-25 18:50:00|69098.2|69083.2|69080.6|69065.6|69098.2|69083.2|69076.1|69061.1|393
1742928900000|2025-03-25 18:55:00|69080.5|69065.5|69105.7|69090.7|69114.2|69099.2|69074.3|69059.3|520
1742929200000|2025-03-25 19:00:00|69104.1|69089.1|69090.3|69075.3|69116.8|69101.8|69089.1|69074.1|437
1742929500000|2025-03-25 19:05:00|69089|69074|69084.4|69069.4|69092|69077|69082.9|69067.9|194
1742929800000|2025-03-25 19:10:00|69084.6|69069.6|69113.3|69098.3|69114.4|69099.4|69082.3|69067.3|302
1742930100000|2025-03-25 19:15:00|69113.1|69098.1|69131.9|69116.9|69144|69129|69105.7|69090.7|320
1742930400000|2025-03-25 19:20:00|69131.1|69116.1|69133.1|69118.1|69151.3|69136.3|69130.3|69115.3|302
1742930700000|2025-03-25 19:25:00|69133|69118|69150.7|69135.7|69152.5|69137.5|69133|69118|275
1742931000000|2025-03-25 19:30:00|69150.5|69135.5|69114.2|69099.2|69150.5|69135.5|69113.1|69098.1|234
1742931300000|2025-03-25 19:35:00|69114|69099|69120.7|69105.7|69125.6|69110.6|69112.8|69097.8|321
1742931600000|2025-03-25 19:40:00|69120.8|69105.8|69105.7|69090.7|69120.8|69105.8|69100.9|69085.9|285
1742931900000|2025-03-25 19:45:00|69106|69091|69109.4|69094.4|69113.3|69098.3|69100.8|69085.8|260
1742932200000|2025-03-25 19:50:00|69111.3|69096.3|69113.5|69098.5|69120|69105|69103.6|69088.6|342
1742932500000|2025-03-25 19:55:00|69113.4|69098.4|69127.2|69107.2|69134.4|69119.4|69112.3|69097.3|513
1742932800000|2025-03-25 20:00:00|69127.6|69107.6|69137.1|69122.1|69144.5|69129.5|69123.1|69104.6|241
1742933100000|2025-03-25 20:05:00|69137.9|69122.9|69152.3|69137.3|69155.6|69140.6|69137.8|69122.8|341
1742933400000|2025-03-25 20:10:00|69152.2|69137.2|69143.1|69128.1|69157|69142|69142.9|69125|239
1742933700000|2025-03-25 20:15:00|69143.5|69128.5|69141.1|69126.1|69145.5|69128.5|69133.1|69118.1|82
1742934000000|2025-03-25 20:20:00|69141.3|69126.3|69146.6|69131.6|69147.4|69132.4|69141.2|69126.2|40
1742934300000|2025-03-25 20:25:00|69146.7|69131.7|69152.3|69137.3|69152.5|69137.5|69146.7|69131.7|48
1742934600000|2025-03-25 20:30:00|69152.4|69137.4|69149|69134|69159.5|69144.5|69148.3|69133.3|58
1742934900000|2025-03-25 20:35:00|69149.2|69134.2|69145.7|69130.7|69149.3|69134.3|69139.6|69124.6|52
1742935200000|2025-03-25 20:40:00|69145.9|69130.9|69144.5|69129.5|69155.9|69138.1|69143.7|69128.7|70
1742935500000|2025-03-25 20:45:00|69144.2|69129.2|69155|69135|69159.3|69139.3|69144.2|69128.9|101
1742935800000|2025-03-25 20:50:00|69154.4|69134.4|69157|69137|69159|69139|69151.1|69131.1|110
1742936100000|2025-03-25 20:55:00|69158.7|69138.7|69156|69125.9|69162.5|69138.7|69147.5|69121.8|105
1742936400000|2025-03-25 21:00:00|69153.5|69125|69143.7|69044.7|69173.2|69125|69142|69043|25
1742936700000|2025-03-25 21:05:00|69149.9|69050.9|69156.3|69102.3|69170.2|69109.1|69149.9|69050.9|92
1742937000000|2025-03-25 21:10:00|69153|69097.9|69157|69103.1|69157.9|69103.4|69147|69090.9|136
1742937300000|2025-03-25 21:15:00|69156.9|69103.3|69158.2|69102|69159.8|69103.9|69156.6|69101.2|115
1742937600000|2025-03-25 21:20:00|69158.3|69102.1|69158.9|69101.7|69159.4|69102.2|69158|69101.3|69
1742937900000|2025-03-25 21:25:00|69159|69101.6|69163.1|69104.6|69163.5|69105.7|69158.9|69101.5|107
1742938200000|2025-03-25 21:30:00|69163|69104.7|69162.1|69104.8|69163.6|69105.1|69162|69104.5|55
1742938500000|2025-03-25 21:35:00|69162.2|69104.6|69163.6|69104.9|69163.9|69105|69162.1|69104.5|55
1742938800000|2025-03-25 21:40:00|69163.5|69105|69160.8|69102.5|69163.5|69108.9|69155.6|69102.2|52
1742939100000|2025-03-25 21:45:00|69160.6|69102.6|69157.6|69105|69161.2|69105.6|69156.6|69102.1|129
1742939400000|2025-03-25 21:50:00|69157.7|69106.3|69165.4|69099.6|69167.4|69106.8|69157.6|69097.4|117
1742939700000|2025-03-25 21:55:00|69165.3|69099.5|69161.2|69095|69167.4|69109.6|69152|69094.2|101
1742940000000|2025-03-25 22:00:00|69160.8|69095.4|69158.3|69110.2|69167.5|69120.9|69150.9|69095.4|224
1742940300000|2025-03-25 22:05:00|69158.5|69109.9|69151.6|69108|69159.9|69118.6|69147.3|69098.2|193
1742940600000|2025-03-25 22:10:00|69151.7|69107.8|69147.3|69115.6|69156.2|69125|69145.4|69106.4|163
1742940900000|2025-03-25 22:15:00|69147.2|69115.7|69146.2|69122.5|69150.4|69126.8|69141.6|69111.9|215
1742941200000|2025-03-25 22:20:00|69146|69122.7|69147.1|69127.1|69149|69128.2|69142.9|69121|171
1742941500000|2025-03-25 22:25:00|69147|69127|69147.4|69124.9|69149.9|69127.6|69144.2|69124|175
1742941800000|2025-03-25 22:30:00|69147.9|69125.4|69153.6|69129.2|69154.8|69130.7|69147.4|69125.4|141
1742942100000|2025-03-25 22:35:00|69153.5|69129.3|69160.8|69137|69161.4|69138.4|69153.3|69129.3|180
1742942400000|2025-03-25 22:40:00|69161.1|69136.8|69161|69138.2|69163.9|69140.8|69158.9|69135.5|164
1742942700000|2025-03-25 22:45:00|69161.1|69138.1|69160.1|69140.1|69163.1|69140.3|69159.5|69136.6|92
1742943000000|2025-03-25 22:50:00|69159.8|69139.8|69170|69147.3|69170.4|69148.2|69158.9|69138.5|86
1742943300000|2025-03-25 22:55:00|69169.8|69147.5|69167|69143.9|69171|69149.4|69164.9|69142.8|135
1742943600000|2025-03-25 23:00:00|69167.1|69144|69168.1|69148.1|69172.7|69149.2|69164.6|69141.7|136
1742943900000|2025-03-25 23:05:00|69168|69148|69173.3|69153.3|69180.8|69160.8|69167.7|69147.7|146
1742944200000|2025-03-25 23:10:00|69173.5|69153.5|69167.7|69147.7|69177.1|69153.6|69166.5|69146.5|108
1742944500000|2025-03-25 23:15:00|69167.1|69147.1|69174.5|69154.5|69177.5|69156.2|69165.1|69145.1|147
1742944800000|2025-03-25 23:20:00|69174.7|69154.7|69171.8|69151.8|69180.3|69159|69171.8|69149.5|142
1742945100000|2025-03-25 23:25:00|69171.9|69151.9|69171.5|69151.5|69173.4|69153.4|69170.3|69150.3|84
1742945400000|2025-03-25 23:30:00|69171.9|69151.9|69170.5|69150.5|69174.2|69154.2|69169.3|69149.3|129
1742945700000|2025-03-25 23:35:00|69170.7|69150.7|69177.2|69157.2|69180.1|69157.8|69170.5|69148.8|87
1742946000000|2025-03-25 23:40:00|69177.3|69157.3|69172.9|69151.9|69177.7|69157.7|69172.4|69148.7|74
1742946300000|2025-03-25 23:45:00|69172.5|69152.5|69181.4|69161.4|69183.9|69163.9|69172.4|69152.4|116
1742946600000|2025-03-25 23:50:00|69181.3|69161.3|69170|69155|69181.9|69161.9|69168.4|69148.4|113
1742946900000|2025-03-25 23:55:00|69172.6|69152.6|69160|69140|69174.7|69154.7|69159.9|69139.9|107
1742947200000|2025-03-26 00:00:00|69159.9|69139.9|69162.8|69142.8|69171|69151|69151.2|69131.2|277
1742947500000|2025-03-26 00:05:00|69162.9|69142.9|69157.6|69137.6|69163.8|69143.8|69149.8|69129.8|156
1742947800000|2025-03-26 00:10:00|69157.5|69137.5|69150.2|69130.2|69160.9|69140.9|69144.6|69124.6|186
1742948100000|2025-03-26 00:15:00|69150.3|69130.3|69151.7|69131.7|69152.3|69134.9|69146.1|69128.2|168
1742948400000|2025-03-26 00:20:00|69151.9|69131.9|69150.9|69130.9|69153.9|69134.8|69137.5|69117.8|167
1742948700000|2025-03-26 00:25:00|69151|69131|69157.5|69137.5|69162.3|69142.3|69148.6|69128.6|228
1742949000000|2025-03-26 00:30:00|69158.2|69138.2|69146.5|69126.5|69168.5|69148.5|69139.3|69119.3|275
1742949300000|2025-03-26 00:35:00|69146.4|69126.4|69169.7|69149.7|69171.9|69151.9|69144.8|69124.8|190
1742949600000|2025-03-26 00:40:00|69169.5|69149.5|69169.9|69149.9|69172.9|69152.9|69158.6|69138.6|222
1742949900000|2025-03-26 00:45:00|69169.8|69149.8|69187.3|69167.3|69188.2|69168.2|69169.8|69149.8|219
1742950200000|2025-03-26 00:50:00|69187.4|69167.4|69177.6|69157.6|69193.4|69173.4|69175.1|69155.1|303
1742950500000|2025-03-26 00:55:00|69176.3|69156.3|69188.1|69168.1|69189.6|69171.4|69176.3|69156.3|262
1742950800000|2025-03-26 01:00:00|69188|69168|69208.4|69188.4|69208.5|69188.5|69187.8|69167.8|265
1742951100000|2025-03-26 01:05:00|69208.5|69188.5|69198.4|69178.4|69228.2|69208.2|69197.5|69177.5|338
1742951400000|2025-03-26 01:10:00|69198.7|69178.7|69202.1|69182.1|69206.3|69186.3|69194.5|69174.5|244
1742951700000|2025-03-26 01:15:00|69205.1|69185.1|69178.1|69158.1|69205.1|69185.1|69170.6|69150.6|289
1742952000000|2025-03-26 01:20:00|69178.2|69158.2|69183.5|69163.5|69200.9|69180.9|69176.8|69156.8|289
1742952300000|2025-03-26 01:25:00|69183.4|69163.4|69176.3|69156.3|69189.3|69169.3|69172.6|69152.6|273
1742952600000|2025-03-26 01:30:00|69174.1|69154.1|69163.8|69143.8|69179.4|69161.4|69153.1|69135.5|313
1742952900000|2025-03-26 01:35:00|69163.5|69143.5|69152.6|69137.6|69165.2|69145.2|69144.9|69127.8|322
1742953200000|2025-03-26 01:40:00|69152.8|69137.8|69139.5|69119.5|69155.6|69137.8|69136.1|69116.1|261
1742953500000|2025-03-26 01:45:00|69139.3|69119.3|69138.8|69123.8|69144.9|69127.6|69127.7|69112.7|294
1742953800000|2025-03-26 01:50:00|69138.9|69123.9|69128.2|69108.2|69141.2|69126.2|69122.7|69102.7|280
1742954100000|2025-03-26 01:55:00|69128.5|69108.5|69126.8|69111.8|69131.5|69112.5|69115.2|69100.2|251
1742954400000|2025-03-26 02:00:00|69126.7|69111.7|69125.1|69110.1|69129.2|69111.7|69114.8|69099|212
1742954700000|2025-03-26 02:05:00|69125|69110|69128.5|69113.5|69132.2|69115.3|69122.7|69105.1|221
1742955000000|2025-03-26 02:10:00|69128.4|69113.4|69137.9|69122.9|69142|69123.3|69128.4|69112.3|198
1742955300000|2025-03-26 02:15:00|69138|69123|69142.3|69127.3|69147.7|69132.7|69136.7|69121.7|206
1742955600000|2025-03-26 02:20:00|69142.2|69127.2|69139.4|69119.4|69143.1|69128.1|69130.1|69112.7|198
1742955900000|2025-03-26 02:25:00|69139.6|69119.6|69125.8|69105.8|69140.9|69120.9|69120.7|69103.5|189
1742956200000|2025-03-26 02:30:00|69126.1|69106.1|69120.3|69105.3|69127.3|69111.2|69114.1|69099.1|231
1742956500000|2025-03-26 02:35:00|69119.5|69104.5|69123.6|69108.6|69127.9|69109.7|69118.9|69101.3|194
1742956800000|2025-03-26 02:40:00|69123.3|69108.3|69130.7|69110.7|69132.8|69117|69120.3|69104.9|192
1742957100000|2025-03-26 02:45:00|69130.8|69110.8|69117.3|69102.3|69130.8|69112.9|69115.1|69100.1|176
1742957400000|2025-03-26 02:50:00|69117.4|69102.4|69114.5|69094.5|69120|69102.4|69104.4|69087.1|226
1742957700000|2025-03-26 02:55:00|69114.6|69094.6|69118.4|69098.4|69121.5|69101.5|69114.6|69094.6|160
1742958000000|2025-03-26 03:00:00|69119|69099|69122|69102|69123.2|69103.2|69112.2|69092.8|202
1742958300000|2025-03-26 03:05:00|69122.1|69102.1|69125.4|69110.4|69134.8|69117.9|69122.1|69102.1|191
1742958600000|2025-03-26 03:10:00|69128.1|69108.1|69132.6|69112.6|69134.4|69114.4|69117.7|69100.3|221
1742958900000|2025-03-26 03:15:00|69132.2|69112.2|69139.1|69119.1|69141.1|69121.1|69124.9|69106.2|227
1742959200000|2025-03-26 03:20:00|69138.8|69118.8|69145.8|69125.8|69145.8|69128.1|69127.1|69107.1|194
1742959500000|2025-03-26 03:25:00|69146.2|69126.2|69151.6|69131.6|69152|69135.6|69144.7|69126.2|189
1742959800000|2025-03-26 03:30:00|69151.7|69131.7|69154.9|69134.9|69159.2|69139.2|69151.1|69131.1|217
1742960100000|2025-03-26 03:35:00|69154.8|69134.8|69149.8|69129.8|69161.6|69144.4|69144.7|69126.3|201
1742960400000|2025-03-26 03:40:00|69150.1|69130.1|69146.8|69126.8|69150.2|69134.9|69142.9|69124.2|182
1742960700000|2025-03-26 03:45:00|69146.6|69126.6|69157.2|69137.2|69157.4|69139.9|69142|69124.8|137
1742961000000|2025-03-26 03:50:00|69157.4|69137.4|69163.7|69143.7|69167.8|69147.8|69155.1|69135.1|75
1742961300000|2025-03-26 03:55:00|69164.1|69144.1|69178.4|69158.4|69191.2|69171.2|69163.9|69143.9|175
1742961600000|2025-03-26 04:00:00|69178.2|69158.2|69170.4|69155.4|69178.2|69158.2|69166.8|69146.8|273
1742961900000|2025-03-26 04:05:00|69170.7|69155.7|69183.3|69168.3|69183.9|69168.9|69170.1|69154.7|174
1742962200000|2025-03-26 04:10:00|69183.4|69168.4|69185.7|69170.7|69188.1|69173.1|69171.5|69155.8|158
1742962500000|2025-03-26 04:15:00|69186.5|69171.5|69184|69169|69197|69181.6|69180.6|69165.6|132
1742962800000|2025-03-26 04:20:00|69184.4|69169.4|69193.1|69178.1|69194.8|69179.8|69182.9|69167.9|135
1742963100000|2025-03-26 04:25:00|69192.6|69177.6|69183.9|69163.9|69194.7|69179|69174.8|69155.7|196
1742963400000|2025-03-26 04:30:00|69183.8|69163.8|69188.1|69173.1|69193|69175.8|69178.6|69162.7|184
1742963700000|2025-03-26 04:35:00|69188.2|69173.2|69199.1|69179.1|69202.9|69185.5|69188.2|69173.2|126
1742964000000|2025-03-26 04:40:00|69199.2|69179.2|69206.6|69186.6|69207.1|69190.7|69198.6|69178.6|117
1742964300000|2025-03-26 04:45:00|69206.5|69186.5|69204.7|69189.7|69207.8|69192.8|69200.9|69185.9|143
1742964600000|2025-03-26 04:50:00|69204.6|69189.6|69185.6|69170.6|69206.5|69191.5|69185.4|69170.4|180
1742964900000|2025-03-26 04:55:00|69185.7|69170.7|69190.8|69170.8|69197|69179.4|69184.8|69169.8|143
1742965200000|2025-03-26 05:00:00|69190.7|69170.7|69206.2|69186.2|69208.2|69189.5|69190.7|69170.7|199
1742965500000|2025-03-26 05:05:00|69206.8|69186.8|69204.2|69189.2|69209.7|69192.1|69201.3|69181.6|187
1742965800000|2025-03-26 05:10:00|69204.1|69189.1|69204.9|69184.9|69214.6|69199.6|69204.1|69184.9|216
1742966100000|2025-03-26 05:15:00|69205|69185|69215.4|69200.4|69215.4|69200.4|69199.4|69179.4|205
1742966400000|2025-03-26 05:20:00|69215.5|69200.5|69206.8|69186.8|69225.6|69210.6|69205.1|69185.1|236
1742966700000|2025-03-26 05:25:00|69206.7|69186.7|69195.9|69180.9|69210.4|69190.4|69195|69178.2|236
1742967000000|2025-03-26 05:30:00|69198.7|69183.7|69183.3|69168.3|69202.8|69185.9|69183.3|69167.4|250
1742967300000|2025-03-26 05:35:00|69184.1|69169.1|69174.3|69159.3|69186.4|69169.1|69172.6|69157.6|278
1742967600000|2025-03-26 05:40:00|69174.7|69159.7|69182.5|69167.5|69189.7|69174.7|69173.9|69158.9|245
1742967900000|2025-03-26 05:45:00|69182.3|69167.3|69183|69168|69186|69171|69176.3|69161.3|244
1742968200000|2025-03-26 05:50:00|69182.7|69167.7|69190.5|69175.5|69192.1|69176.9|69180.9|69163.5|233
1742968500000|2025-03-26 05:55:00|69189.7|69174.7|69179.2|69164.2|69190.8|69175.8|69169|69151|222
1742968800000|2025-03-26 06:00:00|69178.1|69163.1|69175.7|69160.7|69192.2|69173.6|69174.2|69159.2|361
1742969100000|2025-03-26 06:05:00|69175.2|69160.2|69176.8|69161.8|69180.8|69165.8|69160|69143.3|311
1742969400000|2025-03-26 06:10:00|69176.6|69161.6|69173.7|69158.7|69183.5|69167.4|69169.3|69154.3|353
1742969700000|2025-03-26 06:15:00|69176.1|69161.1|69194.5|69179.5|69197.1|69182.1|69164.2|69146.8|327
1742970000000|2025-03-26 06:20:00|69194.4|69179.4|69179.4|69164.4|69194.6|69179.4|69177.6|69161.4|299
1742970300000|2025-03-26 06:25:00|69180.2|69165.2|69165.5|69150.5|69182.6|69167.6|69162.3|69144.7|336
1742970600000|2025-03-26 06:30:00|69166.5|69151.5|69176.8|69161.8|69181.3|69163.8|69159.2|69144.2|285
1742970900000|2025-03-26 06:35:00|69177|69162|69182.3|69167.3|69191.6|69176.6|69171.5|69152.6|230
1742971200000|2025-03-26 06:40:00|69182|69167|69176|69161|69186.5|69170.8|69175.9|69160.9|244
1742971500000|2025-03-26 06:45:00|69175.9|69160.9|69200.1|69180.1|69203.3|69185.8|69174.7|69159.7|322
1742971800000|2025-03-26 06:50:00|69198.8|69178.8|69189.1|69174.1|69200.2|69181.4|69181.6|69166.6|263
1742972100000|2025-03-26 06:55:00|69189.5|69174.5|69174.9|69154.9|69192.9|69176.3|69170.9|69152.6|258
1742972400000|2025-03-26 07:00:00|69175|69155|69189|69174|69201.9|69184.7|69175|69155|627
1742972700000|2025-03-26 07:05:00|69188.5|69173.5|69181.7|69166.7|69207.6|69192.6|69166.6|69151.6|504
1742973000000|2025-03-26 07:10:00|69181.6|69166.6|69162.8|69147.8|69182.2|69167.2|69159.7|69144.7|398
1742973300000|2025-03-26 07:15:00|69162.7|69147.7|69176.8|69161.8|69195.8|69180.8|69159.8|69144.8|431
1742973600000|2025-03-26 07:20:00|69176.5|69161.5|69163|69148|69188.8|69173.8|69159.9|69144.9|453
1742973900000|2025-03-26 07:25:00|69162.9|69147.9|69150.4|69135.4|69166.9|69151.9|69143.5|69128.5|357
1742974200000|2025-03-26 07:30:00|69149.6|69134.6|69182.4|69167.4|69189.6|69174.6|69147.9|69132.9|465
1742974500000|2025-03-26 07:35:00|69182.6|69167.6|69182.8|69167.8|69192.4|69177.4|69175.7|69160.7|388
1742974800000|2025-03-26 07:40:00|69182.4|69167.4|69166.5|69151.5|69183|69168|69160.8|69145.8|392
1742975100000|2025-03-26 07:45:00|69166.6|69151.6|69180.1|69165.1|69183.9|69168.9|69162|69147|451
1742975400000|2025-03-26 07:50:00|69180.3|69165.3|69193.9|69178.9|69195.1|69180.1|69177|69162|398
1742975700000|2025-03-26 07:55:00|69194.7|69179.7|69177.9|69157.9|69196.8|69181.8|69157.5|69142.5|622
1742976000000|2025-03-26 08:00:00|69176.5|69156.5|69151.5|69136.5|69179.5|69164.5|69150.1|69135.1|575
1742976300000|2025-03-26 08:05:00|69151.7|69136.7|69128.2|69113.2|69170.6|69155.6|69127.6|69112.6|586
1742976600000|2025-03-26 08:10:00|69127.8|69112.8|69163.9|69148.9|69179.2|69164.2|69127.5|69112.5|577
1742976900000|2025-03-26 08:15:00|69164|69149|69176.5|69161.5|69178.3|69163.3|69158.5|69143.5|507
1742977200000|2025-03-26 08:20:00|69176.4|69161.4|69154.4|69139.4|69182|69167|69140|69125|473
1742977500000|2025-03-26 08:25:00|69153.8|69138.8|69133.8|69118.8|69153.8|69138.8|69131.1|69116.1|472
1742977800000|2025-03-26 08:30:00|69136.8|69121.8|69132.5|69117.5|69146.7|69131.7|69128.9|69113.9|406
1742978100000|2025-03-26 08:35:00|69132.3|69117.3|69147.6|69132.6|69158.8|69143.8|69131.1|69116.1|433
1742978400000|2025-03-26 08:40:00|69147.8|69132.8|69144.2|69129.2|69153.9|69138.9|69139.8|69124.8|453
1742978700000|2025-03-26 08:45:00|69144|69129|69124.9|69109.9|69147.4|69132.4|69109.6|69094.6|464
1742979000000|2025-03-26 08:50:00|69125.2|69110.2|69112|69097|69134.2|69119.2|69101.6|69086.6|558
1742979300000|2025-03-26 08:55:00|69111.3|69096.3|69091.3|69076.3|69113.3|69098.3|69088.1|69073.1|534
1742979600000|2025-03-26 09:00:00|69091.5|69076.5|69101.7|69086.7|69105.6|69090.6|69087|69072|444
1742979900000|2025-03-26 09:05:00|69101.5|69086.5|69112.1|69097.1|69131.2|69116.2|69100|69085|418
1742980200000|2025-03-26 09:10:00|69111.8|69096.8|69096.6|69081.6|69115.7|69100.7|69089.9|69074.9|385
1742980500000|2025-03-26 09:15:00|69096.5|69081.5|69105.2|69090.2|69106.8|69091.8|69088.9|69073.9|400
1742980800000|2025-03-26 09:20:00|69105.3|69090.3|69090.1|69075.1|69116|69101|69090.1|69075.1|404
1742981100000|2025-03-26 09:25:00|69089|69074|69098.2|69083.2|69102.8|69087.8|69087.3|69072.3|350
1742981400000|2025-03-26 09:30:00|69098.4|69083.4|69079.4|69064.4|69099|69084|69069.7|69054.7|410
1742981700000|2025-03-26 09:35:00|69079.5|69064.5|69105.8|69090.8|69107.4|69092.4|69071.7|69056.7|431
1742982000000|2025-03-26 09:40:00|69105.9|69090.9|69093.3|69078.3|69111|69096|69090|69075|442
1742982300000|2025-03-26 09:45:00|69093.8|69078.8|69095.3|69080.3|69104.9|69089.9|69090.8|69075.8|396
1742982600000|2025-03-26 09:50:00|69095.4|69080.4|69111.6|69096.6|69123.5|69107.1|69092.7|69077.7|365
1742982900000|2025-03-26 09:55:00|69111.8|69096.8|69113.1|69098.1|69120.5|69105.5|69107.1|69092.1|420
1742983200000|2025-03-26 10:00:00|69113.5|69098.5|69121|69106|69123.8|69108.8|69099.6|69084.6|409
1742983500000|2025-03-26 10:05:00|69120.8|69105.8|69111.8|69096.8|69120.9|69105.9|69104.4|69089.4|360
1742983800000|2025-03-26 10:10:00|69111.6|69096.6|69086.7|69071.7|69112.2|69097.2|69082.5|69067.5|398
1742984100000|2025-03-26 10:15:00|69086.9|69071.9|69086.4|69071.4|69101.8|69086.8|69081.4|69066.4|395
1742984400000|2025-03-26 10:20:00|69086.6|69071.6|69089.9|69074.9|69095.9|69080.9|69075.9|69060.9|367
1742984700000|2025-03-26 10:25:00|69089.8|69074.8|69113.9|69098.9|69115.7|69100.7|69085.4|69070.4|392
1742985000000|2025-03-26 10:30:00|69113.4|69098.4|69158.3|69143.3|69160.6|69145.6|69112.2|69097.2|415
1742985300000|2025-03-26 10:35:00|69158.1|69143.1|69133.6|69118.6|69172.2|69157.2|69131.4|69116.4|407
1742985600000|2025-03-26 10:40:00|69132.6|69117.6|69150|69135|69151|69136|69127.6|69112.6|352
1742985900000|2025-03-26 10:45:00|69149.2|69134.2|69145.8|69130.8|69158.4|69143.4|69140.7|69125.7|357
1742986200000|2025-03-26 10:50:00|69145.9|69130.9|69160.7|69145.7|69162.1|69147.1|69137.6|69122.6|349
1742986500000|2025-03-26 10:55:00|69160.5|69145.5|69139.4|69124.4|69160.8|69145.8|69139.4|69124.4|297
1742986800000|2025-03-26 11:00:00|69139.2|69124.2|69144.5|69129.5|69151.3|69136.3|69136.5|69121.5|304
1742987100000|2025-03-26 11:05:00|69145|69130|69153.1|69138.1|69159|69144|69139.6|69124.6|289
1742987400000|2025-03-26 11:10:00|69152.9|69137.9|69134.5|69119.5|69152.9|69137.9|69127.8|69112.8|337
1742987700000|2025-03-26 11:15:00|69134.6|69119.6|69134.8|69119.8|69142.3|69127.3|69120.9|69105.9|299
1742988000000|2025-03-26 11:20:00|69135|69120|69126|69111|69145.2|69130.2|69120.4|69105.4|365
1742988300000|2025-03-26 11:25:00|69126.2|69111.2|69133.6|69118.6|69138|69123|69119.4|69104.4|302
1742988600000|2025-03-26 11:30:00|69133.3|69118.3|69123|69108|69141.7|69126.7|69119.1|69104.1|303
1742988900000|2025-03-26 11:35:00|69123.4|69108.4|69109.4|69094.4|69129.1|69114.1|69103.3|69088.3|331
1742989200000|2025-03-26 11:40:00|69110.2|69095.2|69118|69103|69121.6|69106.6|69101.3|69086.3|349
1742989500000|2025-03-26 11:45:00|69116.2|69101.2|69121.3|69106.3|69137.2|69122.2|69105.1|69090.1|402
1742989800000|2025-03-26 11:50:00|69121.2|69106.2|69119.4|69104.4|69130.3|69115.3|69116.9|69101.9|313
1742990100000|2025-03-26 11:55:00|69120.7|69105.7|69136.6|69121.6|69142.3|69127.3|69119.8|69104.8|451
1742990400000|2025-03-26 12:00:00|69136.9|69121.9|69157.5|69142.5|69159.7|69144.7|69127.8|69112.8|411
1742990700000|2025-03-26 12:05:00|69158.8|69143.8|69178.9|69163.9|69190.8|69172.9|69155.3|69140.3|432
1742991000000|2025-03-26 12:10:00|69179|69164|69169.4|69154.4|69197.5|69182.5|69160|69145|435
1742991300000|2025-03-26 12:15:00|69169.2|69154.2|69172.7|69157.7|69178.4|69163.4|69153.4|69138.4|389
1742991600000|2025-03-26 12:20:00|69174.9|69159.9|69158.1|69143.1|69186.3|69171.3|69157.2|69142.2|446
1742991900000|2025-03-26 12:25:00|69154.7|69139.7|69143.5|69123.5|69154.7|69139.7|69132.6|69114.1|398
1742992200000|2025-03-26 12:30:00|69141.7|69121.7|69168.6|69153.6|69173.9|69155.7|69141.7|69121.7|552
1742992500000|2025-03-26 12:35:00|69168.7|69153.7|69183.2|69168.2|69192|69177|69160.6|69145.6|501
1742992800000|2025-03-26 12:40:00|69183|69168|69150.5|69135.5|69184.9|69169.9|69147.7|69132.7|522
1742993100000|2025-03-26 12:45:00|69150.8|69135.8|69170.7|69155.7|69190.5|69175.5|69150.8|69135.7|471
1742993400000|2025-03-26 12:50:00|69170.6|69155.6|69182.8|69167.8|69205.4|69187.6|69165|69150|683
1742993700000|2025-03-26 12:55:00|69180.8|69165.8|69187|69172|69202.1|69187.1|69171.8|69156.8|679
1742994000000|2025-03-26 13:00:00|69185.6|69170.6|69178|69163|69194.3|69179.3|69172.5|69157.5|496
1742994300000|2025-03-26 13:05:00|69181.5|69166.5|69165.8|69150.8|69195.2|69180.2|69146.7|69131.7|584
1742994600000|2025-03-26 13:10:00|69165.9|69150.9|69187.6|69172.6|69193.4|69178.4|69165.5|69150.5|555
1742994900000|2025-03-26 13:15:00|69187|69172|69241.2|69226.2|69263.5|69247.4|69185.1|69170.1|471
1742995200000|2025-03-26 13:20:00|69238.4|69223.4|69248.1|69233.1|69261.9|69246.9|69238.4|69223.4|440
1742995500000|2025-03-26 13:25:00|69248.3|69233.3|69273.9|69258.9|69278|69263|69247.8|69232.8|483
1742995800000|2025-03-26 13:30:00|69276.5|69261.5|69281.3|69266.3|69293.8|69278.8|69264.8|69246.7|547
1742996100000|2025-03-26 13:35:00|69281.4|69266.4|69235|69220|69284.4|69269.4|69221.5|69206.5|595
1742996400000|2025-03-26 13:40:00|69235.3|69220.3|69257.2|69242.2|69269.6|69254.6|69229.4|69214.4|468
1742996700000|2025-03-26 13:45:00|69255.4|69240.4|69250.1|69235.1|69261.7|69246.7|69239.5|69224.5|504
1742997000000|2025-03-26 13:50:00|69249.9|69234.9|69246.4|69231.4|69257.3|69242.3|69236.8|69221.8|571
1742997300000|2025-03-26 13:55:00|69247.1|69232.1|69249|69234|69253.1|69238.1|69219.7|69204.7|585
1742997600000|2025-03-26 14:00:00|69250|69235|69241.4|69226.4|69259.3|69244.3|69229.2|69214.2|504
1742997900000|2025-03-26 14:05:00|69241.6|69226.6|69229.3|69214.3|69244.6|69229.6|69194.1|69174.9|673
1742998200000|2025-03-26 14:10:00|69229.4|69214.4|69166.7|69151.7|69231.7|69216.7|69166.7|69151.7|634
1742998500000|2025-03-26 14:15:00|69164|69149|69139.2|69124.2|69175.4|69160.4|69119.2|69104.2|730
1742998800000|2025-03-26 14:20:00|69138.5|69123.5|69133.7|69118.7|69174.6|69159.6|69130.1|69115.1|619
1742999100000|2025-03-26 14:25:00|69131.7|69116.7|69134|69119|69143.2|69128.2|69119.5|69104.5|508
1742999400000|2025-03-26 14:30:00|69135|69120|69161|69146|69163.8|69148.8|69128.9|69113.9|558
1742999700000|2025-03-26 14:35:00|69160.5|69145.5|69135|69120|69162.2|69147.2|69128.8|69113.8|503
1743000000000|2025-03-26 14:40:00|69135.8|69120.8|69132.2|69117.2|69160.8|69145.8|69128.2|69113.2|568
1743000300000|2025-03-26 14:45:00|69132.6|69117.6|69134|69119|69145.5|69130.5|69117.6|69102.6|501
1743000600000|2025-03-26 14:50:00|69134.1|69119.1|69134.1|69119.1|69140.8|69125.8|69125.5|69110.5|442
1743000900000|2025-03-26 14:55:00|69135.2|69120.2|69147.4|69132.4|69164.6|69149.6|69133.9|69118.9|453
1743001200000|2025-03-26 15:00:00|69147.1|69132.1|69145.6|69130.6|69151.2|69136.2|69123.7|69108.7|480
1743001500000|2025-03-26 15:05:00|69145.7|69130.7|69167.7|69152.7|69177.4|69159.1|69144|69129|397
1743001800000|2025-03-26 15:10:00|69167.9|69152.9|69168.3|69153.3|69174.5|69159.5|69156.6|69141.6|390
1743002100000|2025-03-26 15:15:00|69167.8|69152.8|69172.3|69157.3|69174|69159|69156|69141|373
1743002400000|2025-03-26 15:20:00|69172.2|69157.2|69190.7|69175.7|69196.3|69181.3|69165.3|69150.3|428
1743002700000|2025-03-26 15:25:00|69190.6|69175.6|69182|69167|69204.7|69188.2|69175.7|69160.7|412
1743003000000|2025-03-26 15:30:00|69182.5|69167.5|69176.3|69161.3|69188.5|69173.5|69156.8|69141.8|431
1743003300000|2025-03-26 15:35:00|69176.1|69161.1|69179|69164|69179.9|69164.9|69153.9|69136.4|359
1743003600000|2025-03-26 15:40:00|69179.1|69164.1|69193.2|69178.2|69193.6|69178.6|69171.2|69156.2|367
1743003900000|2025-03-26 15:45:00|69193.8|69178.8|69204.8|69189.8|69210.9|69195.9|69187.5|69172.5|409
1743004200000|2025-03-26 15:50:00|69204.4|69189.4|69216.7|69201.7|69223.3|69208.3|69197.7|69182.7|434
1743004500000|2025-03-26 15:55:00|69216.5|69201.5|69211.1|69196.1|69296.3|69276.3|69201.4|69186.4|751
1743004800000|2025-03-26 16:00:00|69211.2|69196.2|69231.2|69216.2|69235.4|69220.4|69195|69180|709
1743005100000|2025-03-26 16:05:00|69230.3|69215.3|69207.1|69192.1|69236.1|69221.1|69198.3|69183.3|499
1743005400000|2025-03-26 16:10:00|69207.4|69192.4|69210.6|69195.6|69226.1|69207.2|69193.5|69173.6|447
1743005700000|2025-03-26 16:15:00|69210.9|69195.9|69171.6|69151.6|69221.1|69206.1|69169.3|69151.1|483
1743006000000|2025-03-26 16:20:00|69172.4|69152.4|69184.8|69164.8|69190.4|69174|69164.2|69146.8|480
1743006300000|2025-03-26 16:25:00|69185.3|69165.3|69166.7|69146.7|69185.3|69165.3|69147.9|69129.3|402
1743006600000|2025-03-26 16:30:00|69167.1|69147.1|69151.2|69131.2|69177.1|69157.1|69146.7|69126.7|397
1743006900000|2025-03-26 16:35:00|69151.5|69131.5|69149.8|69134.8|69163|69145.6|69144|69126.1|289
1743007200000|2025-03-26 16:40:00|69150.1|69135.1|69163.1|69148.1|69170.2|69153.9|69141.5|69122.3|340
1743007500000|2025-03-26 16:45:00|69163.4|69148.4|69143.8|69128.8|69163.9|69148.9|69136.7|69121.7|303
1743007800000|2025-03-26 16:50:00|69143.1|69128.1|69154.1|69139.1|69158.8|69143.8|69138.6|69123.6|234
1743008100000|2025-03-26 16:55:00|69154.4|69139.4|69161.5|69146.5|69168.4|69153.4|69147|69132|236
1743008400000|2025-03-26 17:00:00|69161.6|69146.6|69179.2|69164.2|69179.9|69164.9|69150.6|69135.6|326
1743008700000|2025-03-26 17:05:00|69178.5|69163.5|69176.3|69161.3|69185.2|69170.2|69159.3|69144.3|283
1743009000000|2025-03-26 17:10:00|69176.8|69161.8|69208.4|69193.4|69212.3|69195.4|69175.2|69158.7|436
1743009300000|2025-03-26 17:15:00|69209.2|69194.2|69308.7|69293.7|69312.9|69295.3|69209.2|69194.2|755
1743009600000|2025-03-26 17:20:00|69308.1|69293.1|69337.5|69317.5|69371.3|69351.3|69297.3|69277.3|708
1743009900000|2025-03-26 17:25:00|69338.1|69318.1|69357.6|69342.6|69371.7|69356.7|69338.1|69318.1|523
1743010200000|2025-03-26 17:30:00|69358.8|69343.8|69383.3|69368.3|69387.8|69372.8|69351.8|69336.8|493
1743010500000|2025-03-26 17:35:00|69383.9|69368.9|69361.4|69346.4|69393.4|69375.5|69357.1|69342.1|471
1743010800000|2025-03-26 17:40:00|69362.1|69347.1|69338.8|69318.8|69365.9|69350.9|69270.1|69254|613
1743011100000|2025-03-26 17:45:00|69339.5|69319.5|69340.2|69325.2|69350.2|69335.2|69327.6|69307.6|395
1743011400000|2025-03-26 17:50:00|69340.3|69325.3|69383.1|69363.1|69388.1|69368.1|69337.6|69320.2|352
1743011700000|2025-03-26 17:55:00|69382.7|69362.7|69364.7|69349.7|69389|69369|69364.7|69349.7|345
1743012000000|2025-03-26 18:00:00|69364.8|69349.8|69352.6|69337.6|69367.2|69351.9|69345.5|69330.5|425
1743012300000|2025-03-26 18:05:00|69351.8|69336.8|69348.7|69333.7|69359|69344|69333.4|69318.4|405
1743012600000|2025-03-26 18:10:00|69346.8|69331.8|69352.7|69337.7|69364.1|69349.1|69340.7|69325.7|351
1743012900000|2025-03-26 18:15:00|69352.9|69337.9|69371.9|69356.9|69371.9|69356.9|69337.2|69321|305
1743013200000|2025-03-26 18:20:00|69371.7|69356.7|69375.2|69360.2|69376.1|69361.1|69354.8|69337.1|313
1743013500000|2025-03-26 18:25:00|69375|69360|69374.5|69359.5|69381|69366|69362.2|69347.2|334
1743013800000|2025-03-26 18:30:00|69374.4|69359.4|69383.4|69368.4|69384.6|69369.6|69369.5|69354.5|308
1743014100000|2025-03-26 18:35:00|69383.3|69368.3|69367.6|69352.6|69383.9|69368.9|69361.9|69346.9|271
1743014400000|2025-03-26 18:40:00|69366.9|69351.9|69352.1|69337.1|69366.9|69351.9|69350.6|69334.7|375
1743014700000|2025-03-26 18:45:00|69352|69337|69368.3|69353.3|69368.3|69353.3|69347|69332|265
1743015000000|2025-03-26 18:50:00|69367.5|69352.5|69367.9|69352.9|69372.2|69357.2|69361.5|69346.5|292
1743015300000|2025-03-26 18:55:00|69368.6|69353.6|69371.3|69356.3|69378.2|69363.2|69361.4|69346.4|290
1743015600000|2025-03-26 19:00:00|69371.1|69356.1|69383.3|69368.3|69386.3|69371.3|69367.2|69352.2|323
1743015900000|2025-03-26 19:05:00|69383.4|69368.4|69398|69383|69400|69385|69381.5|69366.5|272
1743016200000|2025-03-26 19:10:00|69398.8|69383.8|69406.5|69391.5|69409.5|69393.3|69395.3|69380.3|233
1743016500000|2025-03-26 19:15:00|69406.4|69391.4|69402.9|69387.9|69410.1|69395.1|69396|69381|325
1743016800000|2025-03-26 19:20:00|69403|69388|69408.4|69393.4|69408.9|69393.9|69395.8|69380.8|250
1743017100000|2025-03-26 19:25:00|69408.7|69393.7|69434.7|69414.7|69437.1|69418.7|69408.7|69393.2|287
1743017400000|2025-03-26 19:30:00|69430.6|69415.6|69437.8|69422.8|69445|69426.2|69428.9|69409.9|369
1743017700000|2025-03-26 19:35:00|69438.5|69423.5|69430.1|69410.1|69439.5|69424.5|69424.2|69409.2|343
1743018000000|2025-03-26 19:40:00|69429.8|69409.8|69406.3|69391.3|69430.1|69412.5|69404.4|69388.6|204
1743018300000|2025-03-26 19:45:00|69405.8|69390.8|69394.5|69374.5|69412.9|69396.1|69394.3|69374.3|246
1743018600000|2025-03-26 19:50:00|69394.8|69374.8|69385.5|69365.5|69401|69382.9|69385|69365.4|223
1743018900000|2025-03-26 19:55:00|69386.2|69366.2|69399.6|69379.6|69406.5|69386.5|69385.9|69365.9|144
1743019200000|2025-03-26 20:00:00|69398.5|69378.5|69396.4|69381.4|69404.1|69384.1|69396.4|69377.3|155
1743019500000|2025-03-26 20:05:00|69398.8|69378.8|69386.9|69366.9|69398.8|69378.8|69383.2|69363.4|109
1743019800000|2025-03-26 20:10:00|69387|69367|69379.7|69359.7|69387|69369.1|69370.4|69351.2|60
1743020100000|2025-03-26 20:15:00|69379.5|69359.5|69384.2|69364.2|69387.7|69367.7|69376.5|69356.5|72
1743020400000|2025-03-26 20:20:00|69384.4|69364.4|69378|69358|69389.1|69370.5|69368.8|69348.8|83
1743020700000|2025-03-26 20:25:00|69378.1|69358.1|69382.2|69362.2|69383.9|69364|69372|69354.7|56
1743021000000|2025-03-26 20:30:00|69382.4|69362.4|69379|69359|69387|69367.7|69376.4|69358.9|54
1743021300000|2025-03-26 20:35:00|69378.9|69358.9|69376.3|69356.3|69379.6|69361.9|69373|69353|95
1743021600000|2025-03-26 20:40:00|69376.4|69356.4|69379.7|69359.7|69380.9|69360.9|69362.8|69344.1|118
1743021900000|2025-03-26 20:45:00|69380.1|69360.1|69396.4|69376.4|69397.5|69377.5|69375.8|69355.8|166
1743022200000|2025-03-26 20:50:00|69395.6|69375.6|69396.3|69376.3|69402.9|69382.9|69394.1|69374.1|123
1743022500000|2025-03-26 20:55:00|69397.1|69374.4|69388.1|69358.3|69398.3|69377.6|69387.6|69358.3|144
1743022800000|2025-03-26 21:00:00|69390.8|69357.9|69383|69327.3|69409.3|69357.9|69376|69295.8|72
1743023100000|2025-03-26 21:05:00|69382.7|69327.5|69390.3|69338.8|69393.4|69340.2|69379.9|69327.5|128
1743023400000|2025-03-26 21:10:00|69390.7|69339|69397.7|69335|69398.3|69347.3|69385.3|69330.4|166
1743023700000|2025-03-26 21:15:00|69397.9|69335.1|69442.3|69384.4|69446.1|69398.6|69382.5|69333.3|197
1743024000000|2025-03-26 21:20:00|69446.8|69388.7|69475.5|69433.5|69476.6|69434.9|69441.5|69388.7|209
1743024300000|2025-03-26 21:25:00|69474.9|69434.6|69488.4|69445.2|69504.4|69464.5|69470.1|69431.1|216
1743024600000|2025-03-26 21:30:00|69488.3|69448.8|69508.2|69478.9|69508.5|69479.2|69470.3|69430.4|204
1743024900000|2025-03-26 21:35:00|69504.5|69469.7|69483.1|69429|69504.6|69475.9|69458.2|69420.4|180
1743025200000|2025-03-26 21:40:00|69483.7|69428.8|69470.6|69429.2|69495.4|69462.6|69460.9|69418.4|184
1743025500000|2025-03-26 21:45:00|69470.5|69429|69472.2|69425.4|69474.4|69433.2|69445.1|69415.9|166
1743025800000|2025-03-26 21:50:00|69471.7|69427.4|69482.1|69433.4|69484.3|69438.1|69471.5|69427.4|111
1743026100000|2025-03-26 21:55:00|69481.9|69432.7|69502.8|69449.7|69504.2|69454.8|69471.8|69420.7|235
1743026400000|2025-03-26 22:00:00|69499.4|69444|69476.6|69444|69500.5|69460.1|69458.2|69426.8|293
1743026700000|2025-03-26 22:05:00|69476|69444.7|69465.7|69443|69482.2|69449.8|69440.4|69418.9|328
1743027000000|2025-03-26 22:10:00|69468|69440.9|69493.8|69468.5|69494|69468.9|69463.6|69439.5|256
1743027300000|2025-03-26 22:15:00|69493.5|69465|69487.5|69463|69505.3|69485.3|69475.1|69455.1|336
1743027600000|2025-03-26 22:20:00|69487.4|69463.3|69494.6|69470.5|69513|69490|69482.5|69462.2|393
1743027900000|2025-03-26 22:25:00|69494.2|69470|69506.6|69481.3|69517.3|69493.9|69493.8|69469.5|242
1743028200000|2025-03-26 22:30:00|69505.9|69481.9|69507.3|69487.2|69512.5|69492.2|69501.4|69478|258
1743028500000|2025-03-26 22:35:00|69506.7|69486.7|69504|69484|69514.6|69493.5|69503.4|69483.4|202
1743028800000|2025-03-26 22:40:00|69504.2|69483.7|69494.6|69474.6|69509.5|69489.5|69492.1|69471.8|185
1743029100000|2025-03-26 22:45:00|69494.2|69474.2|69476.6|69456.6|69495.2|69475.2|69474.3|69454.3|168
1743029400000|2025-03-26 22:50:00|69476.5|69456.5|69476.7|69456.7|69482.5|69462.5|69475.6|69455.6|164
1743029700000|2025-03-26 22:55:00|69476.6|69456.6|69489.1|69469.1|69492|69472|69475.4|69455.4|164
1743030000000|2025-03-26 23:00:00|69489.5|69469.5|69495.3|69475.3|69498.5|69478.5|69476.9|69456.9|230
1743030300000|2025-03-26 23:05:00|69496.4|69476.4|69498.2|69478.2|69500.8|69480.8|69490.4|69470.4|184
1743030600000|2025-03-26 23:10:00|69498.1|69478.1|69476.1|69456.1|69498.8|69478.8|69475.3|69455.3|191
1743030900000|2025-03-26 23:15:00|69476|69456|69482.6|69462.6|69484.3|69464.3|69475|69455|174
1743031200000|2025-03-26 23:20:00|69482.9|69462.9|69461.5|69441.5|69497.6|69477.6|69457.3|69437.3|263
1743031500000|2025-03-26 23:25:00|69461.6|69441.6|69465.1|69445.1|69465.4|69445.4|69455.2|69435.2|167
1743031800000|2025-03-26 23:30:00|69465.3|69445.3|69464.2|69449.2|69467.9|69449.2|69455.2|69435.2|172
1743032100000|2025-03-26 23:35:00|69463.5|69448.5|69452.5|69437.5|69464.7|69448.5|69452.5|69433.5|182
1743032400000|2025-03-26 23:40:00|69452|69437|69447.7|69427.7|69457.8|69440|69444.8|69427.2|99
1743032700000|2025-03-26 23:45:00|69447.6|69427.6|69449.6|69429.6|69452.1|69432.1|69445.7|69426|144
1743033000000|2025-03-26 23:50:00|69449.5|69429.5|69443.9|69428.9|69449.6|69429.6|69442.8|69423.4|117
1743033300000|2025-03-26 23:55:00|69443.3|69428.3|69465.2|69445.2|69469|69449|69443.3|69428.3|197
1743033600000|2025-03-27 00:00:00|69464.9|69444.9|69444|69424|69465.5|69445.5|69443.2|69423.2|227
1743033900000|2025-03-27 00:05:00|69444.1|69424.1|69413.2|69393.2|69444.1|69424.1|69409.8|69389.8|257
1743034200000|2025-03-27 00:10:00|69413.4|69393.4|69423.4|69403.4|69432.9|69412.9|69412.6|69393.3|231
1743034500000|2025-03-27 00:15:00|69423.7|69403.7|69443.2|69423.2|69450.2|69430.2|69423.7|69403.7|235
1743034800000|2025-03-27 00:20:00|69443.5|69423.5|69441|69421|69443.5|69423.5|69426.5|69406.5|229
1743035100000|2025-03-27 00:25:00|69440.9|69420.9|69439.8|69419.8|69448.8|69431.2|69436.9|69416.9|216
1743035400000|2025-03-27 00:30:00|69440.3|69420.3|69420.9|69400.9|69443.1|69423.1|69409.3|69391.3|237
1743035700000|2025-03-27 00:35:00|69420.7|69400.7|69406.7|69386.7|69421.3|69401.3|69404.1|69384.1|210
1743036000000|2025-03-27 00:40:00|69406.6|69386.6|69408.3|69388.3|69409.3|69389.3|69389|69369|224
1743036300000|2025-03-27 00:45:00|69408.5|69388.5|69390.3|69375.3|69410.2|69390.2|69382.4|69362.4|198
1743036600000|2025-03-27 00:50:00|69390.6|69375.6|69371.8|69351.8|69402.4|69382.4|69367.7|69351.8|264
1743036900000|2025-03-27 00:55:00|69376.7|69356.7|69371|69356|69380.7|69360.7|69356.7|69339.4|248
1743037200000|2025-03-27 01:00:00|69370.8|69355.8|69347.9|69327.9|69372.9|69357.9|69345.6|69327.5|231
1743037500000|2025-03-27 01:05:00|69348.2|69328.2|69345.7|69330.7|69356.5|69341|69340|69324.6|189
1743037800000|2025-03-27 01:10:00|69344.8|69329.8|69349.6|69329.6|69356|69338.4|69339|69324|178
1743038100000|2025-03-27 01:15:00|69349.3|69329.3|69327.9|69312.9|69349.3|69331.3|69327.8|69309.2|232
1743038400000|2025-03-27 01:20:00|69330.4|69310.4|69317.7|69302.7|69331.5|69311.5|69316.7|69299.3|210
1743038700000|2025-03-27 01:25:00|69317.8|69302.8|69314.7|69299.7|69325.5|69310.5|69314.7|69299.7|226
1743039000000|2025-03-27 01:30:00|69314.8|69299.8|69326.2|69311.2|69329|69314|69307.5|69292.4|369
1743039300000|2025-03-27 01:35:00|69325.6|69310.6|69319.9|69304.9|69336.8|69321.8|69319.1|69304.1|322
1743039600000|2025-03-27 01:40:00|69320|69305|69323.9|69308.9|69324.9|69309.9|69313.4|69298.4|253
1743039900000|2025-03-27 01:45:00|69323.3|69308.3|69294.2|69279.2|69324.3|69309.3|69294|69279|287
1743040200000|2025-03-27 01:50:00|69294.5|69279.5|69289.3|69274.3|69304.7|69289.7|69284.7|69269.7|269
1743040500000|2025-03-27 01:55:00|69289.5|69274.5|69308.2|69293.2|69310.1|69294.4|69289.5|69274.5|266
1743040800000|2025-03-27 02:00:00|69308.8|69293.8|69281.3|69266.3|69309.6|69294.6|69277.1|69262.1|372
1743041100000|2025-03-27 02:05:00|69281.2|69266.2|69275.6|69260.6|69291.2|69276.2|69273|69258|221
1743041400000|2025-03-27 02:10:00|69275.3|69260.3|69250.5|69235.5|69277.9|69260.3|69248.4|69231.7|259
1743041700000|2025-03-27 02:15:00|69249.8|69234.8|69244.4|69224.4|69255.4|69240.4|69231.1|69216.1|250
1743042000000|2025-03-27 02:20:00|69244.3|69224.3|69240.1|69225.1|69244.3|69229.2|69232.6|69217.6|207
1743042300000|2025-03-27 02:25:00|69240.4|69225.4|69235.9|69220.9|69249.6|69234.6|69231.7|69216.7|182
1743042600000|2025-03-27 02:30:00|69235.7|69220.7|69216.3|69201.3|69236.9|69221.9|69213.7|69198.7|261
1743042900000|2025-03-27 02:35:00|69219|69199|69236.6|69221.6|69237.5|69222.5|69212.7|69197.7|196
1743043200000|2025-03-27 02:40:00|69236.4|69221.4|69233.4|69218.4|69244.4|69229.4|69229.8|69214.8|172
1743043500000|2025-03-27 02:45:00|69233.1|69218.1|69218.6|69203.6|69235.6|69220.6|69215.8|69200.8|146
1743043800000|2025-03-27 02:50:00|69218.8|69203.8|69233.1|69218.1|69237.5|69222.5|69218.8|69203.8|133
1743044100000|2025-03-27 02:55:00|69232.8|69217.8|69239.4|69224.4|69240|69225|69225.3|69209.5|147
1743044400000|2025-03-27 03:00:00|69238.7|69223.7|69247|69232|69247|69232|69231.1|69216.1|226
1743044700000|2025-03-27 03:05:00|69246.8|69231.8|69251.6|69236.6|69254.9|69239.9|69245.9|69230.9|178
1743045000000|2025-03-27 03:10:00|69251.2|69236.2|69233.5|69218.5|69251.2|69236.2|69227.1|69212.1|187
1743045300000|2025-03-27 03:15:00|69233.4|69218.4|69230.8|69215.8|69233.4|69218.4|69221.3|69206.3|118
1743045600000|2025-03-27 03:20:00|69233.3|69213.3|69237.9|69222.9|69241.6|69226.6|69228.5|69212.9|133
1743045900000|2025-03-27 03:25:00|69238.2|69223.2|69250.3|69235.3|69257.1|69242.1|69238.2|69223.2|136
1743046200000|2025-03-27 03:30:00|69250.4|69235.4|69243.7|69228.7|69253.8|69236.6|69240|69225|138
1743046500000|2025-03-27 03:35:00|69243.3|69228.3|69242|69227|69249.8|69234.8|69238.5|69223.5|140
1743046800000|2025-03-27 03:40:00|69241.9|69226.9|69246|69231|69250.7|69235.7|69239.2|69224.2|126
1743047100000|2025-03-27 03:45:00|69246.1|69231.1|69230.9|69215.9|69246.2|69231.2|69227.1|69212.1|109
1743047400000|2025-03-27 03:50:00|69231.2|69216.2|69217.5|69202.5|69234|69217.1|69214.7|69199.7|112
1743047700000|2025-03-27 03:55:00|69218.2|69203.2|69224.4|69209.4|69229.5|69212.6|69217.1|69200.5|133
1743048000000|2025-03-27 04:00:00|69224.1|69209.1|69208.3|69193.3|69231.6|69216.6|69207.4|69192.4|140
1743048300000|2025-03-27 04:05:00|69208.4|69193.4|69194.1|69174.1|69211.1|69196.1|69188.2|69169.5|235
1743048600000|2025-03-27 04:10:00|69193.9|69173.9|69200.3|69185.3|69204.3|69189.3|69184.1|69168.2|171
1743048900000|2025-03-27 04:15:00|69200.1|69185.1|69184.6|69169.6|69203.5|69188.5|69184.6|69169.6|167
1743049200000|2025-03-27 04:20:00|69184.9|69169.9|69188.1|69173.1|69188.2|69173.2|69174.7|69159.7|172
1743049500000|2025-03-27 04:25:00|69188.4|69173.4|69178.3|69163.3|69188.5|69173.5|69178|69163|146
1743049800000|2025-03-27 04:30:00|69179.6|69164.6|69181.4|69166.4|69188.7|69173.7|69175.4|69160.4|150
1743050100000|2025-03-27 04:35:00|69181.5|69166.5|69198.9|69183.9|69198.9|69183.9|69169.2|69154.2|168
1743050400000|2025-03-27 04:40:00|69199.4|69184.4|69199.1|69184.1|69208.6|69191.6|69197.8|69181.1|147
1743050700000|2025-03-27 04:45:00|69199.7|69184.7|69212.1|69197.1|69214.5|69198.3|69199.7|69184.7|114
1743051000000|2025-03-27 04:50:00|69211.7|69196.7|69209.3|69194.3|69213.5|69198.5|69206.8|69189.8|159
1743051300000|2025-03-27 04:55:00|69209|69194|69212|69197|69215.1|69200.1|69207.9|69192.9|132
1743051600000|2025-03-27 05:00:00|69211.9|69196.9|69218.5|69203.5|69221.2|69206.2|69211.9|69196.9|114
1743051900000|2025-03-27 05:05:00|69218.7|69203.7|69220.5|69205.5|69224.6|69207.5|69209.7|69192.5|144
1743052200000|2025-03-27 05:10:00|69220.6|69205.6|69226.5|69211.5|69230.5|69215.5|69220.6|69203.8|126
1743052500000|2025-03-27 05:15:00|69226.7|69211.7|69223.6|69208.6|69232.2|69216.1|69220.3|69205.3|176
1743052800000|2025-03-27 05:20:00|69222.9|69207.9|69213.4|69198.4|69225|69210|69206.3|69190.1|134
1743053100000|2025-03-27 05:25:00|69213.2|69198.2|69218.4|69203.4|69223.7|69208.7|69212.9|69196.5|134
1743053400000|2025-03-27 05:30:00|69218.3|69203.3|69221.8|69206.8|69236.6|69219.4|69218.3|69203.1|225
1743053700000|2025-03-27 05:35:00|69222|69207|69228.3|69213.3|69234.7|69219.7|69221.6|69206.6|136
1743054000000|2025-03-27 05:40:00|69227.8|69212.8|69231.7|69216.7|69231.9|69216.7|69221.5|69203.7|116
1743054300000|2025-03-27 05:45:00|69231.3|69216.3|69236.8|69221.8|69242.2|69227.2|69230.1|69212.9|168
1743054600000|2025-03-27 05:50:00|69236.9|69221.9|69304.3|69284.3|69305.1|69285.1|69233.2|69217|382
1743054900000|2025-03-27 05:55:00|69305.5|69285.5|69287.5|69267.5|69321.9|69303.9|69282.4|69262.4|444
1743055200000|2025-03-27 06:00:00|69289.7|69269.7|69264.9|69244.9|69294.2|69275.3|69258|69240.4|367
1743055500000|2025-03-27 06:05:00|69264.8|69244.8|69247.3|69232.3|69281.2|69266.2|69238.1|69223.1|461
1743055800000|2025-03-27 06:10:00|69247|69232|69260.1|69245.1|69268.2|69252|69247|69232|437
1743056100000|2025-03-27 06:15:00|69259.4|69244.4|69248.1|69233.1|69264.9|69247.3|69244.9|69227.5|341
1743056400000|2025-03-27 06:20:00|69248.2|69233.2|69252.1|69237.1|69261.7|69246.7|69243.9|69228.9|217
1743056700000|2025-03-27 06:25:00|69251.9|69236.9|69253.4|69238.4|69267.6|69252.6|69249.9|69234.9|274
1743057000000|2025-03-27 06:30:00|69253.1|69238.1|69239.4|69224.4|69253.1|69238.1|69224.5|69209.5|374
1743057300000|2025-03-27 06:35:00|69239.5|69224.5|69231.2|69216.2|69246|69231|69223.3|69208.3|328
1743057600000|2025-03-27 06:40:00|69231|69216|69205.7|69185.7|69237.1|69222.1|69199.8|69184.8|470
1743057900000|2025-03-27 06:45:00|69205.9|69185.9|69229.8|69214.8|69232.9|69217.9|69200.6|69185.3|423
1743058200000|2025-03-27 06:50:00|69229.3|69214.3|69243.2|69228.2|69262.1|69246.1|69228.8|69213.8|396
1743058500000|2025-03-27 06:55:00|69243.3|69228.3|69259.4|69244.4|69267|69252|69241.2|69226.2|369
1743058800000|2025-03-27 07:00:00|69260.6|69245.6|69301.5|69286.5|69310.5|69295.5|69260.6|69245.6|545
1743059100000|2025-03-27 07:05:00|69301.7|69286.7|69298.1|69283.1|69316.7|69301.7|69289.9|69274.9|542
1743059400000|2025-03-27 07:10:00|69298.2|69283.2|69275|69260|69309.3|69294.3|69269.6|69254.6|568
1743059700000|2025-03-27 07:15:00|69274.4|69259.4|69292.3|69277.3|69297.2|69282.2|69253.7|69238.7|549
1743060000000|2025-03-27 07:20:00|69292.5|69277.5|69299.4|69284.4|69309.7|69294.7|69284.2|69269.2|500
1743060300000|2025-03-27 07:25:00|69299.7|69284.7|69320.7|69305.7|69329.9|69314.9|69296.2|69281.2|496
1743060600000|2025-03-27 07:30:00|69321.1|69306.1|69365.5|69350.5|69383.8|69368.8|69321.1|69306.1|666
1743060900000|2025-03-27 07:35:00|69366.9|69351.9|69309.3|69294.3|69367.8|69352.8|69302.7|69287.7|684
1743061200000|2025-03-27 07:40:00|69309.1|69294.1|69323.6|69308.6|69325.7|69310.7|69301.5|69286.5|535
1743061500000|2025-03-27 07:45:00|69325.8|69310.8|69312.9|69297.9|69338.4|69323.4|69306|69291|498
1743061800000|2025-03-27 07:50:00|69312.8|69297.8|69295.8|69280.8|69323.1|69308.1|69291.9|69276.9|524
1743062100000|2025-03-27 07:55:00|69297.8|69282.8|69318.3|69298.3|69318.7|69303.7|69284.6|69269.6|654
1743062400000|2025-03-27 08:00:00|69317.7|69297.7|69334.7|69319.7|69340.1|69325.1|69302.4|69287.4|806
1743062700000|2025-03-27 08:05:00|69334.8|69319.8|69347.5|69332.5|69358.8|69343.8|69324.8|69309.8|736
1743063000000|2025-03-27 08:10:00|69347.6|69332.6|69318.9|69303.9|69351|69336|69308|69293|712
1743063300000|2025-03-27 08:15:00|69320.5|69305.5|69310.3|69295.3|69341.3|69326.3|69308.9|69293.9|629
1743063600000|2025-03-27 08:20:00|69311.3|69296.3|69319.3|69304.3|69340.5|69325.5|69305.7|69290.7|671
1743063900000|2025-03-27 08:25:00|69319.5|69304.5|69353.7|69338.7|69369.7|69354.7|69305.1|69290.1|690
1743064200000|2025-03-27 08:30:00|69353.8|69338.8|69311.9|69296.9|69359.6|69344.6|69311.9|69296.9|549
1743064500000|2025-03-27 08:35:00|69311.3|69296.3|69291.7|69276.7|69324.2|69309.2|69268.5|69253.5|567
1743064800000|2025-03-27 08:40:00|69291.9|69276.9|69263.8|69248.8|69302.7|69287.7|69256.3|69241.3|537
1743065100000|2025-03-27 08:45:00|69265.8|69250.8|69239.3|69224.3|69272.5|69257.5|69235.1|69220.1|540
1743065400000|2025-03-27 08:50:00|69240.3|69225.3|69249.1|69234.1|69276.7|69261.7|69235|69220|571
1743065700000|2025-03-27 08:55:00|69249.2|69234.2|69239.8|69224.8|69260.5|69245.5|69234.9|69219.9|646
1743066000000|2025-03-27 09:00:00|69241.5|69226.5|69228.5|69213.5|69241.5|69226.5|69219.2|69204.2|516
1743066300000|2025-03-27 09:05:00|69229.7|69214.7|69254.4|69239.4|69267.3|69250.4|69229.7|69214.7|565
1743066600000|2025-03-27 09:10:00|69254.8|69239.8|69256.9|69241.9|69271.9|69256.9|69247.9|69232.9|471
1743066900000|2025-03-27 09:15:00|69257.4|69242.4|69263.1|69248.1|69276.7|69261.7|69252.6|69237.6|499
1743067200000|2025-03-27 09:20:00|69260.9|69245.9|69283|69268|69288.7|69273.7|69260.9|69245.9|567
1743067500000|2025-03-27 09:25:00|69283.2|69268.2|69300.9|69285.9|69304.1|69289.1|69282.5|69267.5|562
1743067800000|2025-03-27 09:30:00|69300.8|69285.8|69307.8|69292.8|69317.3|69302.3|69286.3|69271.3|513
1743068100000|2025-03-27 09:35:00|69307.9|69292.9|69326.3|69311.3|69329.2|69314.2|69303.2|69288.2|438
1743068400000|2025-03-27 09:40:00|69326.1|69311.1|69309.9|69294.9|69333.3|69318.3|69307.5|69292.5|426
1743068700000|2025-03-27 09:45:00|69310.3|69295.3|69291.2|69276.2|69312.8|69297.8|69288.7|69273.7|388
1743069000000|2025-03-27 09:50:00|69291.4|69276.4|69296.3|69281.3|69307.1|69292.1|69287.9|69272.9|478
1743069300000|2025-03-27 09:55:00|69295.6|69280.6|69272|69257|69296.1|69281.1|69267.9|69252.9|540
1743069600000|2025-03-27 10:00:00|69271.8|69256.8|69258.4|69243.4|69277.3|69262.3|69257|69242|517
1743069900000|2025-03-27 10:05:00|69258.7|69243.7|69263.2|69248.2|69271|69256|69256.6|69241.6|412
1743070200000|2025-03-27 10:10:00|69262.8|69247.8|69285.9|69270.9|69298|69283|69261.3|69246.3|458
1743070500000|2025-03-27 10:15:00|69286.1|69271.1|69292.9|69277.9|69300.4|69285.4|69285.1|69270.1|465
1743070800000|2025-03-27 10:20:00|69293.1|69278.1|69263.4|69248.4|69299.5|69284.5|69256.2|69241.2|465
1743071100000|2025-03-27 10:25:00|69263.8|69248.8|69278.7|69263.7|69286.9|69271.9|69250.6|69235.6|476
1743071400000|2025-03-27 10:30:00|69278.8|69263.8|69266.5|69251.5|69292.8|69277.8|69263.3|69248.3|457
1743071700000|2025-03-27 10:35:00|69266.2|69251.2|69264.1|69249.1|69274.6|69259.6|69253.3|69238.3|427
1743072000000|2025-03-27 10:40:00|69264.5|69249.5|69233.2|69218.2|69264.5|69249.5|69231.3|69216.3|415
1743072300000|2025-03-27 10:45:00|69232.9|69217.9|69224.3|69209.3|69237.1|69222.1|69223.6|69208.6|365
1743072600000|2025-03-27 10:50:00|69224.5|69209.5|69212.2|69197.2|69225.8|69210.8|69209.1|69194.1|337
1743072900000|2025-03-27 10:55:00|69213.6|69198.6|69204.1|69189.1|69233.8|69218.8|69203.7|69188.7|415
1743073200000|2025-03-27 11:00:00|69204|69189|69169.1|69154.1|69222.4|69207.4|69166.9|69151.9|445
1743073500000|2025-03-27 11:05:00|69169.4|69154.4|69091|69076|69169.4|69154.4|69089.3|69074.3|493
1743073800000|2025-03-27 11:10:00|69091.3|69076.3|69110.8|69095.8|69138.5|69123.5|69090.5|69075.5|426
1743074100000|2025-03-27 11:15:00|69110.2|69095.2|69157.8|69142.8|69162.5|69147.5|69107.9|69092.9|475
1743074400000|2025-03-27 11:20:00|69158.3|69143.3|69160.2|69145.2|69181.6|69166.6|69158.1|69143.1|449
1743074700000|2025-03-27 11:25:00|69160.9|69145.9|69184|69169|69194.1|69179.1|69160.6|69145.6|436
1743075000000|2025-03-27 11:30:00|69185.2|69170.2|69173.1|69158.1|69186|69171|69161|69146|398
1743075300000|2025-03-27 11:35:00|69173|69158|69181.6|69166.6|69189.6|69174.6|69170|69155|461
1743075600000|2025-03-27 11:40:00|69182.5|69167.5|69212.3|69197.3|69215.2|69200.2|69181.7|69166.7|428
1743075900000|2025-03-27 11:45:00|69212|69197|69186.8|69171.8|69217|69202|69178.8|69163.8|321
1743076200000|2025-03-27 11:50:00|69188.9|69173.9|69188.3|69173.3|69189.5|69174.5|69163.4|69148.4|383
1743076500000|2025-03-27 11:55:00|69188.4|69173.4|69167.4|69152.4|69189.6|69174.6|69165.5|69150.5|409
1743076800000|2025-03-27 12:00:00|69166.3|69151.3|69167.3|69152.3|69170|69155|69157.4|69142.4|437
1743077100000|2025-03-27 12:05:00|69167.4|69152.4|69148.5|69133.5|69186.3|69171.3|69147.7|69132.7|375
1743077400000|2025-03-27 12:10:00|69148.6|69133.6|69125.5|69110.5|69150.6|69135.6|69123.7|69108.7|401
1743077700000|2025-03-27 12:15:00|69127|69112|69139.6|69124.6|69143.3|69128.3|69123.7|69108.7|399
1743078000000|2025-03-27 12:20:00|69138.1|69123.1|69158.9|69143.9|69170.2|69155.2|69138.1|69123.1|468
1743078300000|2025-03-27 12:25:00|69158.7|69143.7|69157.7|69131.1|69165.2|69144.7|69139.8|69124.8|418
1743078600000|2025-03-27 12:30:00|69158.4|69128.9|69137.3|69122.3|69162.8|69138.2|69106.9|69088.4|598
1743078900000|2025-03-27 12:35:00|69135.1|69120.1|69100.8|69085.8|69138|69123|69100.8|69085.8|540
1743079200000|2025-03-27 12:40:00|69100.6|69085.6|69107.8|69092.8|69113.1|69098.1|69098.9|69083.9|443
1743079500000|2025-03-27 12:45:00|69107.1|69092.1|69119.7|69104.7|69126.3|69111.3|69096.8|69081.8|463
1743079800000|2025-03-27 12:50:00|69119.8|69104.8|69159.3|69144.3|69161.4|69146.4|69118.5|69103.5|523
1743080100000|2025-03-27 12:55:00|69159.8|69144.8|69168|69153|69194|69179|69159|69144|639
1743080400000|2025-03-27 13:00:00|69167.8|69152.8|69179.6|69164.6|69184.8|69169.8|69147.2|69132.2|591
1743080700000|2025-03-27 13:05:00|69179.7|69164.7|69179.8|69164.8|69185.3|69170.3|69135|69120|575
1743081000000|2025-03-27 13:10:00|69178.2|69163.2|69196.9|69181.9|69207|69192|69164.1|69149.1|507
1743081300000|2025-03-27 13:15:00|69199.2|69184.2|69197.9|69182.9|69207.7|69192.7|69185.9|69170.9|509
1743081600000|2025-03-27 13:20:00|69198.3|69183.3|69213.8|69198.8|69233|69218|69196.9|69181.9|558
1743081900000|2025-03-27 13:25:00|69213.5|69198.5|69216.5|69201.5|69223.7|69208.7|69210.1|69195.1|498
1743082200000|2025-03-27 13:30:00|69216.3|69201.3|69214.9|69199.9|69227.6|69212.6|69205.1|69190.1|587
1743082500000|2025-03-27 13:35:00|69213.7|69198.7|69158.8|69143.8|69218.6|69202.3|69153.6|69138.6|583
1743082800000|2025-03-27 13:40:00|69158.2|69143.2|69110.6|69095.6|69161.6|69146.6|69107.7|69092.7|583
1743083100000|2025-03-27 13:45:00|69110.8|69095.8|69160.4|69145.4|69163.5|69148.5|69103.1|69088.1|554
1743083400000|2025-03-27 13:50:00|69161|69146|69208.9|69193.9|69219.5|69204.5|69155.1|69140.1|658
1743083700000|2025-03-27 13:55:00|69209.1|69194.1|69213.8|69198.8|69239.5|69219.5|69198.6|69183.6|664
1743084000000|2025-03-27 14:00:00|69212.3|69197.3|69181.2|69166.2|69221.6|69204.5|69161.7|69146.7|640
1743084300000|2025-03-27 14:05:00|69181|69166|69188.8|69173.8|69191.7|69176.7|69165.8|69150.8|593
1743084600000|2025-03-27 14:10:00|69188.9|69173.9|69198.7|69183.7|69209.2|69194.2|69182.4|69167.4|575
1743084900000|2025-03-27 14:15:00|69198.5|69183.5|69198.2|69183.2|69214.9|69199.9|69187.7|69172.7|583
1743085200000|2025-03-27 14:20:00|69198.9|69183.9|69216.7|69201.7|69228|69213|69195.1|69180.1|568
1743085500000|2025-03-27 14:25:00|69216.5|69201.5|69206.9|69191.9|69224.4|69209.4|69203.4|69188.4|498
1743085800000|2025-03-27 14:30:00|69208|69193|69222.8|69207.8|69233.9|69218.9|69208|69193|582
1743086100000|2025-03-27 14:35:00|69222.5|69207.5|69194|69179|69229.2|69214.2|69192.7|69175|551
1743086400000|2025-03-27 14:40:00|69192.7|69177.7|69200.5|69185.5|69204.3|69189.3|69185.8|69170.8|515
1743086700000|2025-03-27 14:45:00|69199.5|69184.5|69162.6|69147.6|69217|69202|69160.5|69145.5|501
1743087000000|2025-03-27 14:50:00|69162.9|69147.9|69151.9|69136.9|69167.9|69152.9|69120.9|69105.9|524
1743087300000|2025-03-27 14:55:00|69152.8|69137.8|69155.4|69140.4|69169.2|69154.2|69136.8|69121.8|587
1743087600000|2025-03-27 15:00:00|69155.1|69140.1|69167.9|69152.9|69176.7|69161.7|69138.9|69123.9|495
1743087900000|2025-03-27 15:05:00|69168.7|69153.7|69152.5|69137.5|69177.9|69162.9|69132|69117|432
1743088200000|2025-03-27 15:10:00|69152.6|69137.6|69134|69119|69163.6|69148.6|69126.5|69110.2|545
1743088500000|2025-03-27 15:15:00|69133.9|69118.9|69114.9|69099.9|69135.3|69120.3|69102.6|69087.6|546
1743088800000|2025-03-27 15:20:00|69115.4|69100.4|69112.3|69097.3|69136.9|69121.9|69106.3|69091.3|543
1743089100000|2025-03-27 15:25:00|69111.3|69096.3|69102|69087|69113.4|69098.4|69097|69082|377
1743089400000|2025-03-27 15:30:00|69102.3|69087.3|69037|69022|69106.4|69091.4|69002.9|68982.9|711
1743089700000|2025-03-27 15:35:00|69036.9|69021.9|69000.4|68985.4|69038.1|69023.1|69000.4|68985.4|652
1743090000000|2025-03-27 15:40:00|68999.5|68984.5|68985.8|68970.8|69008.2|68993.2|68951.2|68936.2|671
1743090300000|2025-03-27 15:45:00|68985.6|68970.6|68966.1|68951.1|68999.6|68984.6|68963.1|68948.1|651
1743090600000|2025-03-27 15:50:00|68966.2|68951.2|69040.7|69025.7|69040.7|69025.7|68957.2|68942.2|722
1743090900000|2025-03-27 15:55:00|69042.5|69027.5|69096.2|69081.2|69112|69097|69038.4|69023.4|870
1743091200000|2025-03-27 16:00:00|69096.8|69081.8|69100.3|69085.3|69125.1|69110.1|69093.8|69078.6|770
1743091500000|2025-03-27 16:05:00|69100.2|69085.2|69118.2|69103.2|69137|69122|69096|69081|572
1743091800000|2025-03-27 16:10:00|69117.1|69102.1|69129.8|69114.8|69132.9|69117.9|69105.9|69088.2|502
1743092100000|2025-03-27 16:15:00|69124.6|69109.6|69101.7|69081.7|69129.5|69114.5|69097.3|69081.4|440
1743092400000|2025-03-27 16:20:00|69102|69082|69129|69114|69130.2|69115.2|69094.3|69079.3|453
1743092700000|2025-03-27 16:25:00|69128.5|69113.5|69115.8|69100.8|69135.1|69120.1|69111.1|69096.1|461
1743093000000|2025-03-27 16:30:00|69113.7|69098.7|69133.5|69118.5|69141|69126|69100.9|69085.9|400
1743093300000|2025-03-27 16:35:00|69133.6|69118.6|69116|69101|69141.7|69126.7|69113.1|69098.1|430
1743093600000|2025-03-27 16:40:00|69115.6|69100.6|69129.1|69114.1|69144.3|69129.3|69114.7|69099.7|387
1743093900000|2025-03-27 16:45:00|69128.8|69113.8|69123|69108|69129.1|69114.1|69109|69094|325
1743094200000|2025-03-27 16:50:00|69123.3|69108.3|69120.1|69105.1|69140.6|69125.6|69106.5|69091.5|425
1743094500000|2025-03-27 16:55:00|69119.8|69104.8|69097.2|69082.2|69119.8|69104.8|69093|69078|364
1743094800000|2025-03-27 17:00:00|69094.8|69079.8|69092.5|69077.5|69111.6|69096.6|69091.3|69076.3|396
1743095100000|2025-03-27 17:05:00|69091.4|69076.4|69074.7|69059.7|69098.3|69083.3|69065.3|69050.3|332
1743095400000|2025-03-27 17:10:00|69074.8|69059.8|69063.2|69048.2|69076.6|69061.6|69048.2|69030.4|336
1743095700000|2025-03-27 17:15:00|69063.4|69048.4|69040.9|69025.9|69070.3|69055.3|69037.7|69022.7|358
1743096000000|2025-03-27 17:20:00|69040.6|69025.6|69077.9|69062.9|69081|69066|69040.6|69025.6|370
1743096300000|2025-03-27 17:25:00|69081.9|69066.9|69106.6|69091.6|69107.8|69092.8|69081.5|69066.5|379
1743096600000|2025-03-27 17:30:00|69106.9|69091.9|69107|69092|69120.5|69105.5|69099.7|69084.7|359
1743096900000|2025-03-27 17:35:00|69106.4|69091.4|69129|69114|69129.7|69114.7|69106|69088.6|311
1743097200000|2025-03-27 17:40:00|69128.9|69113.9|69144.9|69124.9|69147.4|69130|69128.9|69113.9|280
1743097500000|2025-03-27 17:45:00|69145.4|69125.4|69146.1|69131.1|69149.7|69134.7|69132.8|69117.8|266
1743097800000|2025-03-27 17:50:00|69145.7|69130.7|69145.9|69130.9|69146.3|69131.3|69129.7|69114.7|277
1743098100000|2025-03-27 17:55:00|69144.4|69129.4|69163.7|69148.7|69166.1|69151.1|69140.4|69125.4|390
1743098400000|2025-03-27 18:00:00|69164|69149|69154|69139|69168.2|69153.2|69152|69137|343
1743098700000|2025-03-27 18:05:00|69150.8|69135.8|69148.4|69133.4|69159.7|69144.7|69145.8|69128.2|249
1743099000000|2025-03-27 18:10:00|69151.7|69131.7|69125|69110|69153|69133|69123.7|69108.7|235
1743099300000|2025-03-27 18:15:00|69124.8|69109.8|69130.1|69115.1|69136.2|69121.2|69122.4|69107.4|226
1743099600000|2025-03-27 18:20:00|69129.9|69114.9|69141.7|69126.7|69153.8|69138.8|69126.1|69111.1|251
1743099900000|2025-03-27 18:25:00|69141.4|69126.4|69122.9|69107.9|69144.6|69129.6|69119.3|69104.3|258
1743100200000|2025-03-27 18:30:00|69121.3|69106.3|69130.3|69115.3|69131.6|69116.6|69108.9|69093.9|322
1743100500000|2025-03-27 18:35:00|69130.1|69115.1|69138.4|69123.4|69138.9|69123.9|69124.4|69109.4|314
1743100800000|2025-03-27 18:40:00|69138.7|69123.7|69131.9|69116.9|69147.9|69132.9|69127.2|69112.2|202
1743101100000|2025-03-27 18:45:00|69134|69119|69132|69117|69136|69121|69121.3|69106.3|189
1743101400000|2025-03-27 18:50:00|69132.3|69117.3|69144.3|69129.3|69144.3|69129.3|69132.3|69117.3|240
1743101700000|2025-03-27 18:55:00|69144.1|69129.1|69155.1|69140.1|69157.1|69142.1|69130.7|69115.7|284
1743102000000|2025-03-27 19:00:00|69154.6|69139.6|69165.3|69150.3|69169.8|69154.8|69152.4|69137.4|354
1743102300000|2025-03-27 19:05:00|69165|69150|69131.9|69116.9|69169.2|69154.2|69131.6|69116.6|287
1743102600000|2025-03-27 19:10:00|69132|69117|69121.2|69106.2|69135|69120|69116.1|69101.1|184
1743102900000|2025-03-27 19:15:00|69121.3|69106.3|69123.5|69108.5|69126.3|69111.3|69113.2|69098.2|192
1743103200000|2025-03-27 19:20:00|69124|69109|69116.6|69101.6|69124.4|69109.4|69112.8|69097.8|215
1743103500000|2025-03-27 19:25:00|69117.9|69102.9|69104.5|69089.5|69118.5|69103.5|69104.3|69089.3|167
1743103800000|2025-03-27 19:30:00|69105.6|69090.6|69102.2|69087.2|69110.4|69095.4|69100.6|69085.6|203
1743104100000|2025-03-27 19:35:00|69102.4|69087.4|69099.4|69084.4|69106.3|69091.3|69097.1|69082.1|145
1743104400000|2025-03-27 19:40:00|69100.3|69085.3|69100.2|69085.2|69104.4|69089.4|69093.7|69078.2|226
1743104700000|2025-03-27 19:45:00|69100.4|69085.4|69109.1|69094.1|69109.1|69094.1|69097.4|69077.4|168
1743105000000|2025-03-27 19:50:00|69109.4|69094.4|69114.5|69094.5|69120.5|69102.5|69104.5|69089.5|184
1743105300000|2025-03-27 19:55:00|69113.4|69093.4|69125.2|69110.2|69131.1|69116.1|69111.3|69092.9|261
1743105600000|2025-03-27 20:00:00|69125.5|69110.5|69115.8|69100.8|69134.8|69114.8|69115.4|69100.4|110
1743105900000|2025-03-27 20:05:00|69115.4|69100.4|69114|69099|69123.1|69105.1|69113.8|69097|52
1743106200000|2025-03-27 20:10:00|69115.3|69100.3|69112.3|69097.3|69115.3|69100.3|69102.2|69087.2|104
1743106500000|2025-03-27 20:15:00|69113.2|69098.2|69106|69091|69113.4|69098.4|69105.3|69088.2|75
1743106800000|2025-03-27 20:20:00|69107.5|69092.5|69120.7|69105.7|69121.2|69106.2|69102.8|69087.8|99
1743107100000|2025-03-27 20:25:00|69120.5|69105.5|69115.5|69100.5|69120.5|69105.5|69114.8|69098.4|61
1743107400000|2025-03-27 20:30:00|69115.6|69100.6|69114.6|69094.6|69118.9|69102.5|69112.7|69092.7|116
1743107700000|2025-03-27 20:35:00|69114.3|69094.3|69105.7|69085.7|69114.5|69094.5|69105.6|69085.6|80
1743108000000|2025-03-27 20:40:00|69105.6|69085.6|69100.5|69085.5|69107.6|69087.6|69099.8|69082.4|45
1743108300000|2025-03-27 20:45:00|69100.2|69085.2|69100.5|69080.5|69103.7|69085.5|69098.2|69078.2|82
1743108600000|2025-03-27 20:50:00|69100.3|69080.3|69088.4|69068.4|69101.4|69081.4|69088.4|69068.4|69
1743108900000|2025-03-27 20:55:00|69088.2|69068.2|69098.5|69063.9|69101|69072.9|69084.4|69060.9|92
1743109200000|2025-03-27 21:00:00|69102.7|69063.5|69125.4|69073.1|69127.7|69073.1|69102.3|69053.1|23
1743109500000|2025-03-27 21:05:00|69124.6|69073.6|69124.7|69057.7|69129.9|69074.6|69124.2|69056.4|30
1743109800000|2025-03-27 21:10:00|69125.1|69057.8|69119.9|69056.3|69125.1|69057.8|69119.4|69055.7|77
1743110100000|2025-03-27 21:15:00|69120|69056.4|69130.2|69092.5|69131.4|69093.1|69119|69056.3|175
1743110400000|2025-03-27 21:20:00|69129.8|69093.2|69123.2|69097.1|69130.3|69097.3|69122.1|69092.1|142
1743110700000|2025-03-27 21:25:00|69123.3|69096.9|69126.7|69094.6|69126.9|69097.4|69122.5|69093.6|119
1743111000000|2025-03-27 21:30:00|69127|69094.8|69126.8|69090.1|69129.9|69094.8|69124.8|69090|144
1743111300000|2025-03-27 21:35:00|69126.7|69090.3|69124.5|69092.9|69126.8|69093.1|69123.4|69090.1|78
1743111600000|2025-03-27 21:40:00|69124|69093.4|69119.5|69093.7|69126.2|69095.4|69119.4|69092.2|65
1743111900000|2025-03-27 21:45:00|69119.6|69093.6|69119.9|69090.9|69125.2|69095.2|69116.1|69090.3|131
1743112200000|2025-03-27 21:50:00|69119.7|69091.2|69117.2|69093|69120.5|69093.5|69116.4|69089.8|128
1743112500000|2025-03-27 21:55:00|69117.1|69092.8|69117.6|69081.2|69127.6|69092.8|69117.1|69074|105
1743112800000|2025-03-27 22:00:00|69117|69081.3|69114|69083.8|69117.5|69091|69109|69077|168
1743113100000|2025-03-27 22:05:00|69114.2|69083.9|69115|69094|69121.3|69095.8|69112.5|69083.9|133
1743113400000|2025-03-27 22:10:00|69114.8|69094.3|69124|69101.9|69124.3|69101.9|69114.8|69093.7|136
1743113700000|2025-03-27 22:15:00|69123.2|69102.4|69121|69099.7|69123.3|69102.6|69118.5|69097.9|103
1743114000000|2025-03-27 22:20:00|69121.1|69100.5|69117.3|69097.1|69122|69101.6|69115.1|69094.8|96
1743114300000|2025-03-27 22:25:00|69117.7|69097.5|69118.5|69097.6|69121.7|69101.4|69117.7|69094.3|88
1743114600000|2025-03-27 22:30:00|69119.2|69096.6|69110.8|69088|69122.7|69099.2|69110.8|69088|112
1743114900000|2025-03-27 22:35:00|69109.9|69088.3|69111.8|69091.7|69116.5|69093.9|69109.6|69088|95
1743115200000|2025-03-27 22:40:00|69111.9|69091.9|69113.7|69093.7|69117.3|69093.7|69111.8|69089.5|75
1743115500000|2025-03-27 22:45:00|69113.9|69093.8|69117|69097|69117.6|69097.6|69113.7|69093|110
1743115800000|2025-03-27 22:50:00|69116.9|69096.9|69112.6|69092.6|69117.2|69097.2|69110.4|69090.4|94
1743116100000|2025-03-27 22:55:00|69113.5|69093.5|69121.1|69101.1|69126.5|69106.5|69113.4|69093.4|119
1743116400000|2025-03-27 23:00:00|69121.5|69100.3|69121.5|69101.5|69121.9|69101.9|69115.9|69095.9|138
1743116700000|2025-03-27 23:05:00|69121.6|69101.6|69113.7|69093.7|69121.6|69101.6|69113.7|69093.7|87
1743117000000|2025-03-27 23:10:00|69114.1|69094.1|69109.9|69089.9|69114.1|69094.1|69109.9|69089.9|73
1743117300000|2025-03-27 23:15:00|69110|69090|69113.3|69093.3|69114.4|69094.4|69109.4|69089.4|70
1743117600000|2025-03-27 23:20:00|69113.2|69093.2|69115.7|69095.7|69117.1|69097.1|69113.1|69093.1|65
1743117900000|2025-03-27 23:25:00|69116.1|69096.1|69115.4|69095.4|69117.6|69097.6|69112.9|69092.9|96
1743118200000|2025-03-27 23:30:00|69115.3|69095.3|69105.1|69085.1|69118.1|69098.1|69098.6|69078.6|173
1743118500000|2025-03-27 23:35:00|69105.4|69085.4|69096.6|69076.6|69109.4|69087.5|69095.5|69071.9|121
1743118800000|2025-03-27 23:40:00|69096.5|69076.5|69091.8|69071.8|69096.9|69076.9|69088.2|69068.2|104
1743119100000|2025-03-27 23:45:00|69093.3|69073.3|69099|69079|69100.2|69080.2|69092.6|69072.6|118
1743119400000|2025-03-27 23:50:00|69098.7|69078.7|69096.7|69076.7|69099.9|69079.9|69092.4|69072.4|124
1743119700000|2025-03-27 23:55:00|69096.8|69076.8|69092.7|69072.7|69096.8|69076.8|69090.6|69070.6|115
1743120000000|2025-03-28 00:00:00|69092.6|69072.6|69115.4|69095.4|69120.8|69100.8|69092.5|69072.5|191
1743120300000|2025-03-28 00:05:00|69115.5|69095.5|69119.7|69099.7|69126|69106|69114|69094|189
1743120600000|2025-03-28 00:10:00|69119.9|69099.9|69131|69111|69134.4|69114.4|69119.9|69099.9|177
1743120900000|2025-03-28 00:15:00|69131.8|69111.8|69141.3|69121.3|69147.8|69127.8|69131.7|69111.7|194
1743121200000|2025-03-28 00:20:00|69141.2|69121.2|69129.5|69109.5|69148.6|69128.6|69129.1|69109.1|184
1743121500000|2025-03-28 00:25:00|69129.4|69109.4|69133.8|69113.8|69134.5|69114.5|69119.6|69099.6|139
1743121800000|2025-03-28 00:30:00|69133.5|69113.5|69144.8|69124.8|69148.3|69128.3|69130.4|69110.4|176
1743122100000|2025-03-28 00:35:00|69145.5|69125.5|69155.2|69135.2|69159.4|69139.4|69145.5|69125.5|167
1743122400000|2025-03-28 00:40:00|69154.6|69134.6|69166|69146|69171.3|69151.3|69154.1|69134.1|179
1743122700000|2025-03-28 00:45:00|69166.1|69146.1|69156.7|69136.7|69169.1|69149.1|69156.6|69136.6|125
1743123000000|2025-03-28 00:50:00|69156.8|69136.8|69139.8|69119.8|69157.2|69137.2|69139|69119|241
1743123300000|2025-03-28 00:55:00|69140.3|69120.3|69129.6|69109.6|69148.1|69128.1|69128.3|69108.3|250
1743123600000|2025-03-28 01:00:00|69129.9|69109.9|69121.1|69101.1|69130.8|69113.3|69120|69100|293
1743123900000|2025-03-28 01:05:00|69121|69101|69126.8|69106.8|69137.1|69119.3|69120.6|69100.6|182
1743124200000|2025-03-28 01:10:00|69126.9|69106.9|69125.7|69105.7|69133.8|69113.8|69125.3|69105.3|202
1743124500000|2025-03-28 01:15:00|69126.2|69106.2|69119.4|69099.4|69127.3|69107.3|69110.9|69090.9|174
1743124800000|2025-03-28 01:20:00|69119.6|69099.6|69136.9|69116.9|69138.2|69118.2|69118.6|69098.6|160
1743125100000|2025-03-28 01:25:00|69137|69117|69140.4|69120.4|69146.5|69126.5|69133.2|69113.2|186
1743125400000|2025-03-28 01:30:00|69140|69120|69127.2|69107.2|69140.3|69120.3|69121.4|69101.4|238
1743125700000|2025-03-28 01:35:00|69127.5|69107.5|69122.2|69102.2|69133.2|69113.2|69106.6|69086.6|206
1743126000000|2025-03-28 01:40:00|69122.1|69102.1|69121.6|69101.6|69131.7|69111.7|69118.3|69098.3|183
1743126300000|2025-03-28 01:45:00|69122.1|69102.1|69130.6|69110.6|69133.4|69113.4|69122.1|69102.1|233
1743126600000|2025-03-28 01:50:00|69130.7|69110.7|69142.4|69122.4|69144.6|69124.6|69130.7|69110.7|199
1743126900000|2025-03-28 01:55:00|69142.1|69122.1|69140.3|69120.3|69152.9|69132.9|69137.4|69117.4|205
1743127200000|2025-03-28 02:00:00|69139.9|69119.9|69133.9|69113.9|69142.4|69122.4|69119.3|69099.4|203
1743127500000|2025-03-28 02:05:00|69133.8|69113.8|69135.7|69115.7|69137.8|69119.5|69132.5|69112.5|160
1743127800000|2025-03-28 02:10:00|69135.8|69115.8|69139.8|69119.8|69141.6|69121.6|69133.3|69113.3|193
1743128100000|2025-03-28 02:15:00|69140.1|69120.1|69138.8|69118.8|69143.8|69125.5|69136.2|69116.2|184
1743128400000|2025-03-28 02:20:00|69138.7|69118.7|69126.5|69106.5|69140.5|69120.5|69122.2|69103.4|181
1743128700000|2025-03-28 02:25:00|69126.2|69106.2|69139.4|69119.4|69139.7|69119.7|69124.2|69104.2|174
1743129000000|2025-03-28 02:30:00|69139.3|69119.3|69143.5|69123.5|69148|69128|69138.1|69118.1|193
1743129300000|2025-03-28 02:35:00|69142.6|69122.6|69147.9|69127.9|69153|69133|69142.5|69122.5|156
1743129600000|2025-03-28 02:40:00|69148|69128|69157.6|69137.6|69161.2|69141.2|69146.2|69126.2|203
1743129900000|2025-03-28 02:45:00|69156.9|69136.9|69153.2|69133.2|69157.8|69142|69145.3|69126.9|173
1743130200000|2025-03-28 02:50:00|69152.8|69132.8|69135.9|69120.9|69155.4|69135.4|69135.9|69118.1|175
1743130500000|2025-03-28 02:55:00|69138.4|69118.4|69131.1|69116.1|69144.2|69124.3|69131.1|69113.3|194
1743130800000|2025-03-28 03:00:00|69131.9|69116.9|69127.2|69107.2|69131.9|69116.9|69119.3|69099.3|170
1743131100000|2025-03-28 03:05:00|69127.6|69107.6|69131.3|69111.3|69132|69112|69121.5|69101.5|143
1743131400000|2025-03-28 03:10:00|69132.1|69112.1|69124.9|69104.9|69133.4|69113.4|69117.8|69100.3|149
1743131700000|2025-03-28 03:15:00|69122.3|69107.3|69136.2|69116.2|69139.6|69120.2|69120|69105|146
1743132000000|2025-03-28 03:20:00|69136.8|69116.8|69132.7|69112.7|69139.1|69119.1|69122.1|69107.1|146
1743132300000|2025-03-28 03:25:00|69132.4|69112.4|69143|69123|69144.8|69126.1|69128.9|69108.9|151
1743132600000|2025-03-28 03:30:00|69143.6|69123.6|69138.3|69118.3|69144.3|69124.3|69135.4|69115.6|168
1743132900000|2025-03-28 03:35:00|69135.8|69120.8|69136.8|69116.8|69141.7|69121.7|69133.4|69115.8|143
1743133200000|2025-03-28 03:40:00|69136.6|69116.6|69140|69120|69147.9|69127.9|69135.4|69115.4|165
1743133500000|2025-03-28 03:45:00|69139.9|69119.9|69138.5|69118.5|69145.1|69125.1|69135.5|69115.5|147
1743133800000|2025-03-28 03:50:00|69138.8|69118.8|69151.2|69131.2|69151.5|69131.5|69136.7|69116.7|116
1743134100000|2025-03-28 03:55:00|69151.9|69131.9|69150.9|69130.9|69157.6|69137.6|69147.8|69127.8|157
1743134400000|2025-03-28 04:00:00|69151|69131|69155.1|69135.1|69157.3|69137.3|69141|69125.6|169
1743134700000|2025-03-28 04:05:00|69155|69135|69167.6|69147.6|69176|69156|69151.4|69131.4|178
1743135000000|2025-03-28 04:10:00|69167.1|69147.1|69175.2|69160.2|69178|69163|69166.1|69146.1|124
1743135300000|2025-03-28 04:15:00|69174.6|69159.6|69178.2|69158.2|69178.8|69161.3|69167.2|69149.1|119
1743135600000|2025-03-28 04:20:00|69178.1|69158.1|69182.6|69162.6|69196.8|69176.8|69176.3|69157.9|229
1743135900000|2025-03-28 04:25:00|69183.2|69163.2|69182.9|69162.9|69184.9|69164.9|69171.3|69151.3|162
1743136200000|2025-03-28 04:30:00|69183|69163|69188|69168|69190.6|69170.6|69178.8|69158.8|141
1743136500000|2025-03-28 04:35:00|69187.9|69167.9|69173.9|69153.9|69188.2|69168.2|69172.7|69152.7|137
1743136800000|2025-03-28 04:40:00|69173.3|69153.3|69165|69145|69173.3|69153.3|69158|69141.1|148
1743137100000|2025-03-28 04:45:00|69165.6|69145.6|69170.2|69150.2|69170.2|69150.5|69164.1|69144.1|102
1743137400000|2025-03-28 04:50:00|69171.4|69151.4|69174.8|69154.8|69180.8|69160.8|69171.1|69151.3|94
1743137700000|2025-03-28 04:55:00|69174.7|69154.7|69173.1|69153.1|69177.3|69157.3|69172.4|69152.4|126
1743138000000|2025-03-28 05:00:00|69171.5|69151.5|69160.3|69145.3|69175.1|69155.1|69157.3|69139.7|137
1743138300000|2025-03-28 05:05:00|69160.4|69145.4|69160.2|69145.2|69166.9|69147.1|69159.1|69141.9|114
1743138600000|2025-03-28 05:10:00|69159.6|69144.6|69175.3|69155.3|69177|69157|69159.6|69141.7|179
1743138900000|2025-03-28 05:15:00|69176|69156|69173.5|69153.5|69177.7|69157.7|69169.3|69152.1|134
1743139200000|2025-03-28 05:20:00|69173.1|69153.1|69178.9|69158.9|69185.5|69165.5|69172.8|69152.8|138
1743139500000|2025-03-28 05:25:00|69178.8|69158.8|69164.9|69149.9|69181.9|69162.1|69164.9|69146.8|156
1743139800000|2025-03-28 05:30:00|69165.5|69150.5|69165.7|69145.7|69176.5|69157.1|69158.7|69141.2|270
1743140100000|2025-03-28 05:35:00|69166|69146|69161.6|69141.6|69166.8|69147.1|69157.6|69139.9|150
1743140400000|2025-03-28 05:40:00|69162.2|69142.2|69172.8|69152.8|69176.8|69156.8|69160.9|69140.9|191
1743140700000|2025-03-28 05:45:00|69172.7|69152.7|69181.5|69161.5|69184.5|69164.9|69171.3|69151.3|175
1743141000000|2025-03-28 05:50:00|69180.7|69160.7|69172.9|69152.9|69181.1|69161.1|69170.5|69152.1|164
1743141300000|2025-03-28 05:55:00|69173.6|69153.6|69157.8|69137.8|69173.6|69153.6|69144.4|69124.4|280
1743141600000|2025-03-28 06:00:00|69164.7|69144.7|69157.8|69137.8|69167.4|69147.4|69148.9|69129|196
1743141900000|2025-03-28 06:05:00|69158.3|69138.3|69167.6|69147.6|69168|69148|69156.7|69136.7|213
1743142200000|2025-03-28 06:10:00|69167.8|69147.8|69180.2|69165.2|69180.6|69165.6|69163|69146.4|242
1743142500000|2025-03-28 06:15:00|69180.1|69165.1|69190.1|69170.1|69190.8|69172.9|69176.5|69156.8|336
1743142800000|2025-03-28 06:20:00|69190.3|69170.3|69180.7|69160.7|69190.3|69171.4|69179.8|69159.8|173
1743143100000|2025-03-28 06:25:00|69180.8|69160.8|69187.3|69172.3|69189.1|69174.1|69169.1|69150.2|245
1743143400000|2025-03-28 06:30:00|69187.7|69172.7|69189.7|69174.7|69197.7|69180.4|69182.7|69165.7|246
1743143700000|2025-03-28 06:35:00|69188.7|69173.7|69207.1|69187.1|69209|69191.1|69188.7|69170.1|438
1743144000000|2025-03-28 06:40:00|69207.2|69187.2|69175.5|69160.5|69209.4|69191.9|69173.2|69156.1|390
1743144300000|2025-03-28 06:45:00|69175.2|69160.2|69174.7|69159.7|69175.4|69160.4|69159.8|69144.8|288
1743144600000|2025-03-28 06:50:00|69173.2|69158.2|69186|69171|69191.2|69173.6|69166.8|69151.8|273
1743144900000|2025-03-28 06:55:00|69187.6|69172.6|69190.6|69170.6|69201.2|69186.2|69186|69167.2|202
1743145200000|2025-03-28 07:00:00|69190.5|69170.5|69188|69173|69194.8|69179.8|69168.4|69148.4|379
1743145500000|2025-03-28 07:05:00|69188.3|69173.3|69162.6|69147.6|69197.4|69182.4|69159.9|69144.9|347
1743145800000|2025-03-28 07:10:00|69163.1|69148.1|69153.5|69138.5|69183.1|69167.9|69148.4|69133.4|397
1743146100000|2025-03-28 07:15:00|69153.4|69138.4|69127.4|69112.4|69169.8|69154.8|69126.2|69111.2|426
1743146400000|2025-03-28 07:20:00|69127.6|69112.6|69120.2|69105.2|69141.5|69126.5|69112.2|69097.2|351
1743146700000|2025-03-28 07:25:00|69120.4|69105.4|69096.6|69081.6|69122.3|69107.3|69096|69081|297
1743147000000|2025-03-28 07:30:00|69093.8|69078.8|69110.2|69095.2|69113.9|69098.9|69093|69078|393
1743147300000|2025-03-28 07:35:00|69110.4|69095.4|69127.8|69112.8|69131.1|69116.1|69100.1|69085.1|300
1743147600000|2025-03-28 07:40:00|69128.6|69113.6|69151.5|69131.5|69153.4|69136.6|69126.6|69111.6|341
1743147900000|2025-03-28 07:45:00|69150.8|69128.7|69157.8|69142.8|69178.4|69158.7|69147.9|69128.7|436
1743148200000|2025-03-28 07:50:00|69158|69143|69170.3|69155.3|69179.9|69164.9|69154.4|69139.4|331
1743148500000|2025-03-28 07:55:00|69173.1|69158.1|69174.8|69154.8|69209.5|69194.5|69167.4|69152.4|442
1743148800000|2025-03-28 08:00:00|69175.6|69155.6|69126.7|69111.7|69187.3|69167.3|69114.1|69099.1|630
1743149100000|2025-03-28 08:05:00|69129.1|69114.1|69149.6|69134.6|69150.4|69135.4|69123.7|69108.7|526
1743149400000|2025-03-28 08:10:00|69149.5|69134.5|69188.6|69173.6|69197.5|69182.5|69149.1|69134.1|489
1743149700000|2025-03-28 08:15:00|69188.4|69173.4|69187|69172|69201.8|69186.8|69173.8|69158.8|468
1743150000000|2025-03-28 08:20:00|69187.3|69172.3|69209.6|69194.6|69231.2|69214.5|69187.3|69172.3|454
1743150300000|2025-03-28 08:25:00|69212.5|69197.5|69223|69208|69223.1|69208.1|69197|69182|432
1743150600000|2025-03-28 08:30:00|69223.1|69208.1|69238.5|69223.5|69252.9|69236.7|69214.8|69199.8|525
1743150900000|2025-03-28 08:35:00|69238.7|69223.7|69231.7|69216.7|69244.9|69229.9|69211.2|69192|437
1743151200000|2025-03-28 08:40:00|69231.8|69216.8|69239.1|69224.1|69248.1|69233.1|69220|69205|459
1743151500000|2025-03-28 08:45:00|69239.4|69224.4|69227.7|69212.7|69252.1|69232.4|69225.5|69210.5|328
1743151800000|2025-03-28 08:50:00|69227.9|69212.9|69226.4|69206.4|69233|69216.7|69223.1|69205.5|244
1743152100000|2025-03-28 08:55:00|69227.2|69207.2|69232.8|69217.8|69236.9|69221.9|69216.2|69201.2|352
1743152400000|2025-03-28 09:00:00|69230.7|69215.7|69244.8|69229.8|69253.5|69238.5|69218.9|69203.9|505
1743152700000|2025-03-28 09:05:00|69244.6|69229.6|69240|69225|69253.6|69238.6|69226.4|69211.4|355
1743153000000|2025-03-28 09:10:00|69239.8|69224.8|69245.3|69230.3|69253|69235.9|69231.8|69216.8|402
1743153300000|2025-03-28 09:15:00|69245.5|69230.5|69237.8|69222.8|69253.1|69238.1|69223.1|69208.1|335
1743153600000|2025-03-28 09:20:00|69237.9|69222.9|69277.9|69262.9|69286|69271|69237.9|69222.9|456
1743153900000|2025-03-28 09:25:00|69277|69262|69276.3|69261.3|69294.2|69279.2|69265.6|69250.6|465
1743154200000|2025-03-28 09:30:00|69276.4|69261.4|69272.9|69257.9|69283.8|69268.8|69268.1|69253.1|404
1743154500000|2025-03-28 09:35:00|69272.6|69257.6|69256.4|69241.4|69279|69264|69241.4|69226.4|386
1743154800000|2025-03-28 09:40:00|69257|69242|69231.6|69216.6|69257.5|69242.5|69229|69214|383
1743155100000|2025-03-28 09:45:00|69232.2|69217.2|69235.8|69220.8|69244.3|69229.3|69225.8|69210.8|412
1743155400000|2025-03-28 09:50:00|69235.6|69220.6|69264.6|69249.6|69266.7|69251.7|69234.6|69219.6|364
1743155700000|2025-03-28 09:55:00|69265.4|69250.4|69263.4|69248.4|69269.2|69254.2|69253|69238|324
1743156000000|2025-03-28 10:00:00|69263|69248|69277.5|69262.5|69278.7|69263.7|69254.2|69239.2|287
1743156300000|2025-03-28 10:05:00|69276.9|69261.9|69275|69260|69303.5|69284.7|69274|69259|354
1743156600000|2025-03-28 10:10:00|69275.5|69260.5|69265.6|69245.6|69287.9|69272.9|69265.6|69245.6|301
1743156900000|2025-03-28 10:15:00|69265.8|69245.8|69256.8|69241.8|69272.4|69257.4|69253.2|69238.1|424
1743157200000|2025-03-28 10:20:00|69257.9|69242.9|69251.1|69236.1|69274.8|69259.8|69250.7|69235.7|310
1743157500000|2025-03-28 10:25:00|69251.4|69236.4|69246.7|69231.7|69265.9|69250.9|69246.7|69231.7|319
1743157800000|2025-03-28 10:30:00|69246.6|69231.6|69267.4|69252.4|69274.8|69259.8|69230.6|69215.6|455
1743158100000|2025-03-28 10:35:00|69268|69253|69257.8|69242.8|69269.7|69254.7|69248.4|69233.4|354
1743158400000|2025-03-28 10:40:00|69257|69242|69238.2|69223.2|69259.7|69244.7|69232.1|69217.1|309
1743158700000|2025-03-28 10:45:00|69238.5|69223.5|69260.6|69245.6|69261.3|69246.3|69237.3|69222.3|277
1743159000000|2025-03-28 10:50:00|69260.5|69245.5|69263.8|69248.8|69269.6|69254.6|69241|69226|311
1743159300000|2025-03-28 10:55:00|69264.1|69249.1|69295.5|69280.5|69296.1|69281.1|69258.3|69243.3|417
1743159600000|2025-03-28 11:00:00|69295.7|69280.7|69307.6|69292.6|69324|69308.2|69286.6|69271.6|382
1743159900000|2025-03-28 11:05:00|69307.7|69292.7|69279.5|69264.5|69309.3|69294.3|69276|69261|318
1743160200000|2025-03-28 11:10:00|69280.8|69265.8|69292.4|69277.4|69300.5|69285|69278.8|69263.8|373
1743160500000|2025-03-28 11:15:00|69292.6|69277.6|69300.3|69285.3|69300.5|69285.5|69288.8|69273.8|256
1743160800000|2025-03-28 11:20:00|69300.6|69285.6|69292.2|69277.2|69301.6|69286.6|69281.3|69266.3|328
1743161100000|2025-03-28 11:25:00|69292.1|69277.1|69281.3|69266.3|69299.2|69282.9|69279|69264|337
1743161400000|2025-03-28 11:30:00|69280.9|69265.9|69288.6|69273.6|69300.6|69285.6|69277.8|69262.8|316
1743161700000|2025-03-28 11:35:00|69288.7|69273.7|69291|69276|69302|69282|69272.6|69255.6|309
1743162000000|2025-03-28 11:40:00|69291.4|69276.4|69282|69262|69294.4|69279.4|69271.8|69256.8|273
1743162300000|2025-03-28 11:45:00|69279.7|69264.7|69265.9|69250.9|69283.8|69267|69261.1|69244.5|286
1743162600000|2025-03-28 11:50:00|69265.8|69250.8|69271.1|69256.1|69290.2|69275.2|69264.2|69249.2|363
1743162900000|2025-03-28 11:55:00|69271.2|69256.2|69276.2|69261.2|69276.2|69261.2|69257.2|69242.2|286
1743163200000|2025-03-28 12:00:00|69276.4|69261.4|69308.6|69293.6|69308.6|69293.6|69267.6|69252.6|356
1743163500000|2025-03-28 12:05:00|69308.1|69293.1|69305.7|69290.7|69316.1|69301.1|69304.4|69289.4|309
1743163800000|2025-03-28 12:10:00|69305.4|69290.4|69286.3|69271.3|69312.9|69297.9|69274.3|69259.3|350
1743164100000|2025-03-28 12:15:00|69286.6|69271.6|69274.4|69259.4|69289.8|69274.8|69268.7|69253.7|387
1743164400000|2025-03-28 12:20:00|69274.5|69259.5|69276.9|69261.9|69293.3|69278.3|69271.4|69256.4|408
1743164700000|2025-03-28 12:25:00|69276.1|69261.1|69287.3|69267.3|69290.1|69268.5|69262.6|69247.6|376
1743165000000|2025-03-28 12:30:00|69301.9|69255.8|69234.4|69219.4|69321.6|69288.5|69233.3|69213.3|665
1743165300000|2025-03-28 12:35:00|69235.7|69220.7|69231|69216|69247.4|69232.4|69214.8|69199.8|603
1743165600000|2025-03-28 12:40:00|69231.5|69216.5|69220.4|69205.4|69255.8|69240.8|69218.5|69203.5|561
1743165900000|2025-03-28 12:45:00|69220.7|69205.7|69206.9|69191.9|69225.1|69210.1|69204|69189|521
1743166200000|2025-03-28 12:50:00|69206.8|69191.8|69168.7|69153.7|69208.3|69193.3|69154.7|69139.7|547
1743166500000|2025-03-28 12:55:00|69169|69154|69166.8|69151.8|69202.7|69187.7|69148.5|69133.5|648
1743166800000|2025-03-28 13:00:00|69167.2|69152.2|69180.7|69165.7|69192.5|69177.5|69167.2|69152.2|540
1743167100000|2025-03-28 13:05:00|69179.8|69164.8|69115|69100|69194.9|69177.2|69072.7|69052.7|714
1743167400000|2025-03-28 13:10:00|69115.1|69100.1|69138.6|69123.6|69175.7|69155.7|69115.1|69098.1|669
1743167700000|2025-03-28 13:15:00|69140.2|69125.2|69072.3|69052.3|69159.2|69142.2|69072.3|69052.3|603
1743168000000|2025-03-28 13:20:00|69068.5|69048.5|69044.3|69029.3|69068.6|69049.8|69034.4|69016.6|625
1743168300000|2025-03-28 13:25:00|69043.7|69028.7|69068.4|69053.4|69071.6|69056.3|69031.9|69016.9|601
1743168600000|2025-03-28 13:30:00|69069.4|69054.4|69063.9|69048.9|69081.4|69066.4|69042.5|69027.5|604
1743168900000|2025-03-28 13:35:00|69062.6|69047.6|69070.6|69055.6|69094.5|69079.5|69057.9|69042.9|548
1743169200000|2025-03-28 13:40:00|69071.3|69056.3|69075.5|69060.5|69090.5|69075.5|69061.6|69046.6|583
1743169500000|2025-03-28 13:45:00|69075.1|69060.1|69075.4|69060.4|69089.9|69074.9|69067.3|69052.3|579
1743169800000|2025-03-28 13:50:00|69075.1|69060.1|68999.6|68984.6|69075.1|69060.1|68990.5|68975.5|608
1743170100000|2025-03-28 13:55:00|68999.8|68984.8|69030.8|69008.5|69036.4|69021.4|68999.5|68984.5|499
1743170400000|2025-03-28 14:00:00|69033.8|69003.5|68980.1|68965.1|69036.3|69016.3|68972.2|68957.2|608
1743170700000|2025-03-28 14:05:00|68980.6|68965.6|68964.6|68949.6|68999.1|68984.1|68959.6|68944.6|688
1743171000000|2025-03-28 14:10:00|68964.7|68949.7|68992.4|68977.4|69006.8|68991.8|68959.4|68944.4|683
1743171300000|2025-03-28 14:15:00|68992.9|68977.9|68937.2|68922.2|69004.3|68989.3|68936.1|68920.2|636
1743171600000|2025-03-28 14:20:00|68938|68923|68920.4|68905.4|68938.9|68923.9|68896.8|68881.8|743
1743171900000|2025-03-28 14:25:00|68921.5|68906.5|68919.2|68904.2|68921.5|68906.5|68903|68888|570
1743172200000|2025-03-28 14:30:00|68919.4|68904.4|68902.1|68887.1|68941.9|68926.9|68900.5|68885.5|661
1743172500000|2025-03-28 14:35:00|68901.4|68886.4|68945.5|68930.5|68959.8|68944.8|68896.1|68881.1|653
1743172800000|2025-03-28 14:40:00|68945.4|68930.4|68941.6|68926.6|68947.4|68932.4|68926.1|68911.1|622
1743173100000|2025-03-28 14:45:00|68941.8|68926.8|68922.5|68907.5|68945.8|68930.8|68907.7|68892.7|535
1743173400000|2025-03-28 14:50:00|68923.1|68908.1|68968.4|68953.4|68969.1|68954.1|68922.7|68907.7|507
1743173700000|2025-03-28 14:55:00|68967.7|68952.7|68947.1|68932.1|68973.9|68958.9|68941.5|68926.5|590
1743174000000|2025-03-28 15:00:00|68948.1|68933.1|68896.7|68876.7|68948.2|68933.2|68880.4|68865.4|520
1743174300000|2025-03-28 15:05:00|68896.4|68876.4|68884.2|68869.2|68909|68894|68879.7|68864.7|442
1743174600000|2025-03-28 15:10:00|68884.6|68869.6|68881.8|68866.8|68895.8|68876.2|68865.5|68849.9|645
1743174900000|2025-03-28 15:15:00|68880.9|68865.9|68868.7|68853.7|68891.5|68876.5|68866.2|68851.2|508
1743175200000|2025-03-28 15:20:00|68866.4|68851.4|68826.3|68811.3|68866.4|68851.4|68824.2|68809.2|519
1743175500000|2025-03-28 15:25:00|68826.5|68811.5|68834|68819|68846.1|68831.1|68818.2|68803.2|503
1743175800000|2025-03-28 15:30:00|68836.1|68821.1|68818.7|68803.7|68836.5|68821.5|68810.1|68795.1|413
1743176100000|2025-03-28 15:35:00|68821.6|68806.6|68845.7|68825.7|68845.7|68828.3|68809.1|68794.1|466
1743176400000|2025-03-28 15:40:00|68847|68827|68876.6|68861.6|68884.8|68869.8|68845.2|68825.2|478
1743176700000|2025-03-28 15:45:00|68877.2|68862.2|68916.7|68901.7|68917.6|68902.6|68875.9|68860.9|534
1743177000000|2025-03-28 15:50:00|68916.2|68901.2|68959|68944|68962|68947|68910.1|68895.1|615
1743177300000|2025-03-28 15:55:00|68959.4|68944.4|68937.6|68922.6|68971.3|68956.3|68937.6|68922.6|723
1743177600000|2025-03-28 16:00:00|68937.9|68922.9|68911.6|68891.6|68941.2|68924.8|68903.4|68886|596
1743177900000|2025-03-28 16:05:00|68911.8|68891.8|68896.8|68881.8|68922.7|68907.7|68892.7|68877.7|504
1743178200000|2025-03-28 16:10:00|68896.4|68881.4|68948.4|68933.4|68950.7|68935.7|68896.4|68881.4|497
1743178500000|2025-03-28 16:15:00|68948.5|68933.5|68922.7|68907.7|68948.5|68933.5|68916.2|68901.2|423
1743178800000|2025-03-28 16:20:00|68922|68907|68885.8|68870.8|68922.8|68907.8|68878.8|68863.8|446
1743179100000|2025-03-28 16:25:00|68885.6|68870.6|68897.8|68882.8|68902.4|68887.4|68884.2|68869.2|418
1743179400000|2025-03-28 16:30:00|68898|68883|68901.4|68886.4|68907.4|68892.4|68888.1|68873.1|388
1743179700000|2025-03-28 16:35:00|68901.1|68886.1|68936.9|68921.9|68939.2|68924.2|68887.4|68872.4|399
1743180000000|2025-03-28 16:40:00|68936.7|68921.7|68920.6|68905.6|68936.8|68921.8|68918.9|68903.9|369
1743180300000|2025-03-28 16:45:00|68920.4|68905.4|68954.9|68939.9|68956.5|68941.5|68914.6|68899.6|372
1743180600000|2025-03-28 16:50:00|68955.1|68940.1|68945.9|68930.9|68961.1|68946.1|68933.3|68918.3|373
1743180900000|2025-03-28 16:55:00|68945.4|68930.4|68958.8|68943.8|68967.3|68952.3|68942.4|68927.4|373
1743181200000|2025-03-28 17:00:00|68958.9|68943.9|68978.7|68963.7|68978.7|68963.7|68954.3|68937.3|347
1743181500000|2025-03-28 17:05:00|68979|68964|68957.7|68942.7|68984.5|68969.2|68957.6|68942.6|304
1743181800000|2025-03-28 17:10:00|68957.5|68942.5|68963.3|68948.3|68963.6|68948.6|68945.2|68930.2|351
1743182100000|2025-03-28 17:15:00|68963|68948|68994.9|68979.9|68996.1|68981.1|68961.4|68946.4|433
1743182400000|2025-03-28 17:20:00|68995.3|68980.3|68990.8|68975.8|69019.4|69004.4|68990.1|68975.1|328
1743182700000|2025-03-28 17:25:00|68991.9|68976.9|68980.8|68965.8|68994.1|68979.1|68964.6|68949.6|384
1743183000000|2025-03-28 17:30:00|68981|68966|68930.2|68915.2|68988.9|68973.9|68929.2|68914.2|472
1743183300000|2025-03-28 17:35:00|68930.3|68915.3|68932|68917|68932.8|68917.8|68913.2|68898.2|381
1743183600000|2025-03-28 17:40:00|68931.2|68916.2|68918.8|68903.8|68931.6|68916.6|68914|68899|331
1743183900000|2025-03-28 17:45:00|68918.3|68903.3|68924.9|68909.9|68927.5|68912.5|68916.9|68901.9|339
1743184200000|2025-03-28 17:50:00|68924.7|68909.7|68953.4|68938.4|68954.7|68939.7|68924.3|68909.3|275
1743184500000|2025-03-28 17:55:00|68953.5|68938.5|68964.5|68949.5|68968.4|68953.4|68950.7|68935.7|234
1743184800000|2025-03-28 18:00:00|68964.2|68949.2|68952.3|68937.3|68965.7|68950.7|68951.2|68936.2|347
1743185100000|2025-03-28 18:05:00|68953.1|68938.1|68965.5|68950.5|68988.8|68972.1|68950.9|68935.9|304
1743185400000|2025-03-28 18:10:00|68965.4|68950.4|68982|68967|68993.3|68978.3|68962.1|68947.1|286
1743185700000|2025-03-28 18:15:00|68981.3|68966.3|68980.2|68965.2|68996.9|68981.9|68972.2|68957.2|347
1743186000000|2025-03-28 18:20:00|68980.3|68965.3|68967.4|68952.4|68982|68967|68966.1|68951.1|244
1743186300000|2025-03-28 18:25:00|68967.5|68952.5|68963|68948|68976.9|68961.9|68950.5|68935.5|326
1743186600000|2025-03-28 18:30:00|68962.4|68947.4|68928.1|68913.1|68965.6|68950.6|68925.5|68910.5|337
1743186900000|2025-03-28 18:35:00|68928.4|68913.4|68936.1|68921.1|68938.4|68923.4|68918.5|68903.5|277
1743187200000|2025-03-28 18:40:00|68935|68920|68939.2|68919.2|68962.6|68947.6|68934.8|68917.4|326
1743187500000|2025-03-28 18:45:00|68941.1|68921.1|68919.6|68904.6|68941.1|68924|68916|68898.8|254
1743187800000|2025-03-28 18:50:00|68919.2|68904.2|68933.7|68918.7|68938.4|68923.4|68911.4|68896.4|296
1743188100000|2025-03-28 18:55:00|68933.1|68918.1|68935|68920|68940|68924|68928.8|68913.8|317
1743188400000|2025-03-28 19:00:00|68935.2|68920.2|68925.5|68910.5|68935.6|68920.6|68915.2|68900.2|343
1743188700000|2025-03-28 19:05:00|68925.4|68910.4|68928.3|68913.3|68932.2|68917.2|68920.1|68905.1|287
1743189000000|2025-03-28 19:10:00|68928.4|68913.4|68933.7|68918.7|68933.7|68918.7|68909.4|68894.4|270
1743189300000|2025-03-28 19:15:00|68933.4|68918.4|68920.5|68905.5|68934.3|68919.3|68914|68899|241
1743189600000|2025-03-28 19:20:00|68920.1|68905.1|68931.7|68916.7|68933.3|68918.3|68910.4|68895.4|294
1743189900000|2025-03-28 19:25:00|68931.9|68916.9|68927.1|68912.1|68934.6|68919.6|68922.4|68907.4|239
1743190200000|2025-03-28 19:30:00|68926.9|68911.9|68934.4|68919.4|68938.9|68923.9|68918.8|68903.8|228
1743190500000|2025-03-28 19:35:00|68933.3|68918.3|68924.4|68909.4|68933.3|68918.3|68910.6|68895.6|193
1743190800000|2025-03-28 19:40:00|68924.2|68909.2|68936.7|68916.7|68939.8|68919.8|68919.5|68904.5|233
1743191100000|2025-03-28 19:45:00|68937.1|68917.1|68935.1|68915.1|68944.3|68925.9|68934|68914|177
1743191400000|2025-03-28 19:50:00|68934.8|68914.8|68941.3|68921.3|68948.3|68928.3|68934.8|68914.8|196
1743191700000|2025-03-28 19:55:00|68941.2|68921.2|68930.6|68915.6|68941.4|68923.5|68925.4|68910.4|279
1743192000000|2025-03-28 20:00:00|68930.9|68915.9|68928.9|68913.9|68932.8|68917.8|68925.6|68910.6|198
1743192300000|2025-03-28 20:05:00|68929.1|68914.1|68922.1|68907.1|68930|68915|68920.7|68905.7|95
1743192600000|2025-03-28 20:10:00|68922.3|68907.3|68925.4|68910.4|68928.7|68910.8|68914.2|68897.3|57
1743192900000|2025-03-28 20:15:00|68925.2|68910.2|68923|68903|68925.2|68910.2|68919.6|68900|97
1743193200000|2025-03-28 20:20:00|68922.8|68902.8|68902|68882|68922.8|68902.8|68901.5|68881.5|66
1743193500000|2025-03-28 20:25:00|68901.5|68881.5|68887.9|68867.9|68901.5|68881.5|68887.5|68867.5|59
1743193800000|2025-03-28 20:30:00|68887.8|68867.8|68874.4|68854.4|68888.5|68870.8|68866.1|68846.1|100
1743194100000|2025-03-28 20:35:00|68874.3|68854.3|68889.7|68869.7|68892.7|68871.2|68874.3|68854.3|63
1743194400000|2025-03-28 20:40:00|68889.6|68869.6|68888.3|68868.3|68895.3|68875.3|68882.2|68862.2|92
1743194700000|2025-03-28 20:45:00|68888.5|68868.5|68887.7|68860.1|68906.7|68869.3|68883.6|68849.4|56
1743195000000|2025-03-28 20:50:00|68887.9|68860.3|68902.5|68882.5|68908.2|68884.5|68887.9|68860.3|102
1743195300000|2025-03-28 20:55:00|68902.4|68882.4|68927.4|68852.3|68951.4|68885.2|68896.5|68842.2|122
1743197100000|2025-03-28 21:25:00|68966.2|68867.2|68966.2|68867.2|68966.2|68867.2|68966.2|68867.2|1
1743364800000|2025-03-30 20:00:00|68990.1|68907.1|68963.3|68933.3|68990.1|68934.3|68963.3|68907.1|13
1743365100000|2025-03-30 20:05:00|68964.3|68934.3|68963.3|68933.3|68964.3|68934.3|68963.3|68933.3|2
1743365400000|2025-03-30 20:10:00|68964.3|68934.3|68964.3|68934.3|68964.3|68934.3|68964.3|68934.3|1
1743365700000|2025-03-30 20:15:00|68963.3|68933.3|68964.3|68934.3|68964.3|68934.3|68963.3|68933.3|2
1743366000000|2025-03-30 20:20:00|68963.3|68933.3|68963.3|68933.3|68963.3|68933.3|68963.3|68933.3|1
1743366600000|2025-03-30 20:30:00|68963.6|68933.6|68963.6|68933.6|68964.3|68934.3|68963.6|68933.6|3
1743366900000|2025-03-30 20:35:00|68982.8|68882.3|68972.4|68870.7|68982.8|68883.7|68972.4|68869.3|9
1743367200000|2025-03-30 20:40:00|68957.5|68870.3|68978.1|68869.5|68984.3|68881.5|68957.5|68867.9|11
1743367500000|2025-03-30 20:45:00|68981.4|68867.4|68983|68869|68985.8|68871.8|68981.2|68867.2|8
1743367800000|2025-03-30 20:50:00|68982.7|68868.7|68983|68869|68983.2|68869.2|68982.7|68868.7|4
1743368100000|2025-03-30 20:55:00|68982.7|68868.7|68975|68861|68982.7|68868.7|68974|68860|7
1743368400000|2025-03-30 21:00:00|68968|68869.6|68968.5|68858.1|68975.8|68877.9|68959.7|68858|23
1743368700000|2025-03-30 21:05:00|68949.7|68866.4|68957.2|68872.3|68961.4|68873.5|68949.7|68866.4|82
1743369000000|2025-03-30 21:10:00|68957.1|68872.1|68942.3|68870.1|68961.6|68872.4|68942.3|68858.4|110
1743369300000|2025-03-30 21:15:00|68942.6|68870.5|68929.7|68876.5|68946.3|68888.3|68918|68867.8|135
1743369600000|2025-03-30 21:20:00|68930.6|68876.3|68923.2|68876.7|68930.9|68880.8|68921.2|68875.2|89
1743369900000|2025-03-30 21:25:00|68923.6|68876.8|68952.3|68893.5|68960.2|68893.5|68920.6|68874|129
1743370200000|2025-03-30 21:30:00|68953.5|68892.2|68970.4|68886.7|68972.3|68894.5|68951|68868.2|43
1743370500000|2025-03-30 21:35:00|68972.1|68883.4|69006.8|68944.4|69014.2|68967.6|68972.1|68883.4|63
1743370800000|2025-03-30 21:40:00|69002.1|68949|69004.6|68940.4|69013|68961.4|68994.7|68933.4|42
1743371100000|2025-03-30 21:45:00|68999.5|68943.6|69011.9|68950.7|69012.5|68955.6|68992.3|68933.4|59
1743371400000|2025-03-30 21:50:00|69006|68954.7|68999.7|68958.1|69009.2|68962.5|68999.7|68953.3|20
1743371700000|2025-03-30 21:55:00|69001.5|68959.9|69005.2|68953|69005.4|68960|68999.5|68952.8|31
1743372000000|2025-03-30 22:00:00|69004.2|68951.8|69052.2|69022.7|69060.1|69026.6|68986.9|68941.3|455
1743372300000|2025-03-30 22:05:00|69051.8|69023.2|69060.4|69016.3|69062.7|69028|69027.3|68984.1|304
1743372600000|2025-03-30 22:10:00|69060.3|69017|69044.7|69006|69061.9|69019.4|69018.9|68980.9|331
1743372900000|2025-03-30 22:15:00|69044.2|69006.4|69052|69025.9|69064.3|69038.5|69034.1|69006.4|353
1743373200000|2025-03-30 22:20:00|69051.8|69027.6|69013.6|68993.6|69056.2|69030.1|69011.6|68989.1|267
1743373500000|2025-03-30 22:25:00|69014|68994|69008.5|68981.7|69027.7|69005.8|68998.4|68976|307
1743373800000|2025-03-30 22:30:00|69008.2|68981.9|68996.9|68975.2|69012.9|68990.4|68991.7|68969.9|272
1743374100000|2025-03-30 22:35:00|68998.9|68973.2|68969.2|68948.1|68999|68975.5|68967.9|68946.2|273
1743374400000|2025-03-30 22:40:00|68969.1|68948|68962.6|68942.6|68976.8|68956.8|68954.9|68934.5|204
1743374700000|2025-03-30 22:45:00|68962|68942|68954.4|68934.4|68962.4|68942|68954.3|68934.1|149
1743375000000|2025-03-30 22:50:00|68954.8|68934.8|68964.3|68943.7|68964.9|68943.7|68954.2|68931.2|142
1743375300000|2025-03-30 22:55:00|68964.9|68943.8|68961.6|68941.6|68968|68947.3|68957.6|68937.6|151
1743375600000|2025-03-30 23:00:00|68961.2|68941.2|68934.4|68914.4|68961.7|68941.7|68934.4|68914.4|238
1743375900000|2025-03-30 23:05:00|68934.6|68914.6|68914.2|68894.2|68934.8|68914.8|68908.4|68888.4|222
1743376200000|2025-03-30 23:10:00|68914.5|68894.5|68954.1|68934.1|68956.2|68936.2|68914.5|68894.5|234
1743376500000|2025-03-30 23:15:00|68954.2|68934.2|68968.2|68948.2|68969.3|68949.3|68952.9|68932.9|184
1743376800000|2025-03-30 23:20:00|68968.1|68948.1|68979.9|68959.9|68984.6|68964.6|68963.9|68943.9|202
1743377100000|2025-03-30 23:25:00|68980.1|68960.1|69018.6|68998.6|69027|69004.7|68978.1|68958.1|280
1743377400000|2025-03-30 23:30:00|69018.9|68998.9|68977.9|68957.9|69019.2|68999.2|68972.7|68952.7|358
1743377700000|2025-03-30 23:35:00|68977.8|68957.8|68979.8|68959.8|69002.8|68982.8|68973.7|68953.7|326
1743378000000|2025-03-30 23:40:00|68980|68960|68951.5|68931.5|68981.2|68961.2|68945.5|68925.5|276
1743378300000|2025-03-30 23:45:00|68951.7|68931.7|68944.9|68924.9|68960.9|68940.9|68936|68916|182
1743378600000|2025-03-30 23:50:00|68944.6|68924.6|68945.3|68925.3|68948.3|68928.3|68936.8|68916.8|175
1743378900000|2025-03-30 23:55:00|68945.5|68925.5|68945|68925|68951.8|68931.8|68942.6|68922.6|201
1743379200000|2025-03-31 00:00:00|68945.2|68925.2|68932.1|68917.1|68946.5|68930.3|68927.4|68909.9|373
1743379500000|2025-03-31 00:05:00|68932.7|68917.7|68917.5|68897.5|68935.6|68920.6|68914.1|68895|293
1743379800000|2025-03-31 00:10:00|68917.3|68897.3|68907|68887|68920.7|68905.7|68902.5|68882.5|314
1743380100000|2025-03-31 00:15:00|68906.7|68886.7|68897.5|68882.5|68916.1|68898.3|68892.1|68875.7|353
1743380400000|2025-03-31 00:20:00|68897.8|68882.8|68901.6|68881.6|68903.3|68885|68874.2|68856|346
1743380700000|2025-03-31 00:25:00|68901.5|68881.5|68890.9|68870.9|68908.9|68893.4|68890.1|68870.6|362
1743381000000|2025-03-31 00:30:00|68890.6|68870.6|68871.5|68856.5|68894|68876|68868.1|68853.1|270
1743381300000|2025-03-31 00:35:00|68871.3|68856.3|68864.6|68849.6|68873.1|68858.1|68851.2|68836.2|339
1743381600000|2025-03-31 00:40:00|68864.5|68849.5|68847.3|68832.3|68872.4|68857.4|68843.3|68828.3|377
1743381900000|2025-03-31 00:45:00|68847|68832|68849.8|68834.8|68862.8|68846|68843.4|68828.4|398
1743382200000|2025-03-31 00:50:00|68850|68835|68834.6|68819.6|68853.2|68837.1|68834.6|68816.7|442
1743382500000|2025-03-31 00:55:00|68840.5|68820.5|68831.5|68811.5|68858.3|68843.3|68830.2|68811.5|365
1743382800000|2025-03-31 01:00:00|68831.3|68811.3|68817.6|68802.6|68831.7|68814.8|68812.9|68797.9|391
1743383100000|2025-03-31 01:05:00|68817.9|68802.9|68823.9|68808.9|68827.2|68812.2|68810.9|68795.9|346
1743383400000|2025-03-31 01:10:00|68824.4|68809.4|68820.5|68805.5|68826.7|68811.7|68807.4|68792.4|286
1743383700000|2025-03-31 01:15:00|68820.7|68805.7|68827.3|68812.3|68836|68821|68820.7|68805.7|305
1743384000000|2025-03-31 01:20:00|68827.6|68812.6|68821|68806|68830.7|68815.7|68813.9|68798.9|337
1743384300000|2025-03-31 01:25:00|68820.8|68805.8|68809.3|68794.3|68821.7|68806.7|68807.2|68789|299
1743384600000|2025-03-31 01:30:00|68809.6|68794.6|68807.5|68792.5|68817.3|68802.3|68804.2|68786.6|454
1743384900000|2025-03-31 01:35:00|68807.7|68792.7|68811|68796|68818.3|68803.3|68807.7|68792.7|322
1743385200000|2025-03-31 01:40:00|68811.6|68796.6|68822.2|68807.2|68822.5|68807.5|68804.3|68789.3|316
1743385500000|2025-03-31 01:45:00|68821.6|68806.6|68853.8|68838.8|68860.7|68842.5|68815.7|68800.7|459
1743385800000|2025-03-31 01:50:00|68853.4|68838.4|68880.8|68860.8|68881.7|68864.7|68851.6|68836.6|330
1743386100000|2025-03-31 01:55:00|68881|68861|68883|68868|68895.1|68878.5|68873.5|68858.5|360
1743386400000|2025-03-31 02:00:00|68883.7|68868.7|68894.5|68879.5|68900.5|68885.5|68879.6|68864.6|409
1743386700000|2025-03-31 02:05:00|68894.7|68879.7|68897.5|68882.5|68909|68891.5|68890.4|68875.4|357
1743387000000|2025-03-31 02:10:00|68897.8|68882.8|68881.6|68866.6|68900.9|68885.9|68874.4|68859.4|322
1743387300000|2025-03-31 02:15:00|68881.5|68866.5|68857.5|68842.5|68892|68877|68855.7|68840.7|390
1743387600000|2025-03-31 02:20:00|68856.8|68841.8|68865.9|68850.9|68866.7|68851.7|68845|68830|327
1743387900000|2025-03-31 02:25:00|68866.7|68851.7|68826.4|68811.4|68874.7|68854.7|68815|68800|379
1743388200000|2025-03-31 02:30:00|68826.2|68811.2|68808.4|68793.4|68826.2|68811.2|68805.8|68790.8|311
1743388500000|2025-03-31 02:35:00|68807.8|68792.8|68817.1|68802.1|68818|68803|68805.5|68790.5|222
1743388800000|2025-03-31 02:40:00|68816.6|68801.6|68803.5|68788.5|68830.2|68815.2|68802.4|68787.4|265
1743389100000|2025-03-31 02:45:00|68803.9|68788.9|68822.7|68807.7|68828.4|68813.4|68802|68787|249
1743389400000|2025-03-31 02:50:00|68822.9|68807.9|68824.3|68809.3|68825.2|68810.2|68813.8|68798.8|197
1743389700000|2025-03-31 02:55:00|68824.5|68809.5|68833.7|68818.7|68836.4|68821.4|68823.3|68808.3|197
1743390000000|2025-03-31 03:00:00|68833.5|68818.5|68846.1|68831.1|68853.2|68835.7|68826.8|68811.8|357
1743390300000|2025-03-31 03:05:00|68846.2|68831.2|68843.7|68828.7|68855.3|68840.3|68842.4|68827.4|289
1743390600000|2025-03-31 03:10:00|68843.5|68828.5|68862.5|68847.5|68864.4|68849.4|68841|68826|264
1743390900000|2025-03-31 03:15:00|68862.4|68847.4|68860.5|68845.5|68864.3|68849.3|68852.8|68837.8|184
1743391200000|2025-03-31 03:20:00|68860.4|68845.4|68867.9|68852.9|68868.9|68853.9|68859.5|68844.5|197
1743391500000|2025-03-31 03:25:00|68868.1|68853.1|68855.7|68840.7|68868.1|68853.1|68851|68836|203
1743391800000|2025-03-31 03:30:00|68855.8|68840.8|68871.1|68856.1|68873.7|68858.7|68855.1|68840.1|250
1743392100000|2025-03-31 03:35:00|68871.6|68856.6|68852.6|68837.6|68874.9|68859.9|68852|68837|211
1743392400000|2025-03-31 03:40:00|68852.5|68837.5|68866.6|68851.6|68866.6|68851.6|68850.7|68835.7|179
1743392700000|2025-03-31 03:45:00|68866.7|68851.7|68866.4|68851.4|68868.9|68853.9|68862.7|68847.7|239
1743393000000|2025-03-31 03:50:00|68866.6|68851.6|68875.5|68860.5|68881.3|68866.3|68866.6|68851.6|175
1743393300000|2025-03-31 03:55:00|68875.7|68860.7|68883.5|68863.5|68884.2|68869.2|68874.6|68859.6|140
1743393600000|2025-03-31 04:00:00|68883.4|68863.4|68884.9|68869.9|68893.4|68873.7|68882.2|68862.2|281
1743393900000|2025-03-31 04:05:00|68885.6|68870.6|68872.1|68857.1|68887.7|68872.7|68868.8|68852.4|277
1743394200000|2025-03-31 04:10:00|68872|68857|68871|68856|68873.6|68858.6|68862.4|68847.4|212
1743394500000|2025-03-31 04:15:00|68871.3|68856.3|68871.1|68856.1|68888.7|68873.7|68864.1|68849.1|226
1743394800000|2025-03-31 04:20:00|68871.3|68856.3|68884|68869|68884|68869|68868.5|68853.5|233
1743395100000|2025-03-31 04:25:00|68882.7|68867.7|68877.2|68862.2|68885.1|68870.1|68874.5|68859.5|293
1743395400000|2025-03-31 04:30:00|68877.4|68862.4|68879.6|68864.6|68887.2|68872.2|68875.6|68860.6|249
1743395700000|2025-03-31 04:35:00|68879.7|68864.7|68876.9|68861.9|68882.6|68867.6|68872|68856.2|276
1743396000000|2025-03-31 04:40:00|68876.7|68861.7|68877.3|68862.3|68881.4|68866.4|68870.7|68855.7|259
1743396300000|2025-03-31 04:45:00|68877.1|68862.1|68873.4|68858.4|68892.5|68877.5|68873.4|68858.4|349
1743396600000|2025-03-31 04:50:00|68874.3|68859.3|68870.8|68855.8|68879.8|68864.8|68869.6|68854.6|227
1743396900000|2025-03-31 04:55:00|68870.9|68855.9|68874|68859|68877.8|68862.8|68869|68854|262
1743397200000|2025-03-31 05:00:00|68873.7|68858.7|68887.5|68872.5|68890.6|68875.6|68870.7|68854|449
1743397500000|2025-03-31 05:05:00|68886.8|68871.8|68885.6|68870.6|68889|68874|68870.7|68855.7|319
1743397800000|2025-03-31 05:10:00|68885.4|68870.4|68873.8|68858.8|68885.4|68870.4|68848.6|68833.6|351
1743398100000|2025-03-31 05:15:00|68874|68859|68860.3|68840.3|68874.7|68859.7|68855|68838.7|412
1743398400000|2025-03-31 05:20:00|68859.1|68839.1|68840|68825|68859.1|68842.4|68836.4|68821.4|263
1743398700000|2025-03-31 05:25:00|68839.2|68824.2|68839.7|68824.7|68852.7|68837.7|68829|68814|311
1743399000000|2025-03-31 05:30:00|68839.5|68824.5|68845.1|68830.1|68851.6|68834.5|68834|68819|366
1743399300000|2025-03-31 05:35:00|68844.9|68829.9|68836.7|68821.7|68852.7|68837.7|68835.4|68820.4|393
1743399600000|2025-03-31 05:40:00|68835.3|68820.3|68823.4|68808.4|68839.3|68824.3|68818.2|68803.2|354
1743399900000|2025-03-31 05:45:00|68824.4|68809.4|68848.1|68833.1|68852.3|68837.3|68823.8|68808.8|351
1743400200000|2025-03-31 05:50:00|68848.3|68833.3|68854.1|68839.1|68864.4|68849.4|68848|68833|230
1743400500000|2025-03-31 05:55:00|68856.9|68841.9|68871.2|68856.2|68891.3|68876.3|68856.9|68841.9|403
1743400800000|2025-03-31 06:00:00|68870.5|68855.5|68923.8|68908.8|68931.2|68916.2|68868.7|68848.7|425
1743401100000|2025-03-31 06:05:00|68924.3|68909.3|68895.1|68880.1|68926|68911|68876.2|68861.2|580
1743401400000|2025-03-31 06:10:00|68895.6|68880.6|68904.8|68889.8|68913.4|68898.4|68882.4|68867.4|624
1743401700000|2025-03-31 06:15:00|68904.6|68889.6|68892.5|68877.5|68907.4|68892.4|68887.9|68872.9|414
1743402000000|2025-03-31 06:20:00|68893|68878|68907.6|68892.6|68908.9|68893.9|68876|68861|529
1743402300000|2025-03-31 06:25:00|68907.9|68892.9|68901.4|68886.4|68922.9|68907.9|68896.3|68881.3|587
1743402600000|2025-03-31 06:30:00|68901.7|68886.7|68887.9|68872.9|68908.3|68893.3|68875.5|68860.5|572
1743402900000|2025-03-31 06:35:00|68891.6|68876.6|68866.7|68851.7|68898.6|68883.6|68853.6|68838.6|556
1743403200000|2025-03-31 06:40:00|68866.8|68851.8|68863.5|68848.5|68882.9|68867.9|68861.5|68846.5|452
1743403500000|2025-03-31 06:45:00|68864|68849|68807.2|68792.2|68879|68864|68802|68787|511
1743403800000|2025-03-31 06:50:00|68810.3|68795.3|68833.8|68818.8|68838.4|68823.4|68802.6|68787.6|481
1743404100000|2025-03-31 06:55:00|68833.9|68818.9|68849.3|68834.3|68865.3|68850.3|68830.1|68815.1|677
1743404400000|2025-03-31 07:00:00|68847.4|68832.4|68829.5|68814.5|68870.1|68855.1|68818.9|68803.9|734
1743404700000|2025-03-31 07:05:00|68830.3|68815.3|68817.7|68802.7|68831.9|68816.9|68773.3|68758.3|708
1743405000000|2025-03-31 07:10:00|68819.9|68804.9|68880.9|68865.9|68890.2|68875.2|68819.9|68804.9|697
1743405300000|2025-03-31 07:15:00|68880.7|68865.7|68887.2|68872.2|68912.5|68897.5|68861.3|68846.3|676
1743405600000|2025-03-31 07:20:00|68888.3|68873.3|68916.5|68901.5|68922.1|68907.1|68862|68847|657
1743405900000|2025-03-31 07:25:00|68913.3|68898.3|68912.4|68897.4|68920.7|68905.7|68901.1|68886.1|591
1743406200000|2025-03-31 07:30:00|68912.7|68897.7|68906.8|68891.8|68927.9|68912.9|68888.5|68873.5|599
1743406500000|2025-03-31 07:35:00|68906.9|68891.9|68941.3|68926.3|68945.1|68929.2|68885.4|68870.4|699
1743406800000|2025-03-31 07:40:00|68941.6|68926.6|68951.8|68936.8|68955.7|68940.7|68916.8|68901.8|702
1743407100000|2025-03-31 07:45:00|68952.3|68937.3|68901.6|68886.6|68955.4|68940.4|68892.2|68877.2|619
1743407400000|2025-03-31 07:50:00|68902.2|68887.2|68891.3|68876.3|68911.7|68896.7|68876.1|68861.1|599
1743407700000|2025-03-31 07:55:00|68891.7|68876.7|68890.3|68870.3|68911.7|68896.7|68878.6|68863.6|632
1743408000000|2025-03-31 08:00:00|68890.7|68870.7|68899.4|68884.4|68912|68897|68873.5|68858.5|778
1743408300000|2025-03-31 08:05:00|68899.3|68884.3|68941.3|68926.3|68943.3|68928.3|68887.9|68872.9|591
1743408600000|2025-03-31 08:10:00|68941.6|68926.6|68947|68932|68968.6|68953.6|68939.8|68924.8|653
1743408900000|2025-03-31 08:15:00|68947.3|68932.3|68977.2|68962.2|68984.7|68969.7|68933.7|68918.7|646
1743409200000|2025-03-31 08:20:00|68977.1|68962.1|68986.4|68971.4|68986.5|68971.5|68966.2|68951.2|524
1743409500000|2025-03-31 08:25:00|68986.6|68971.6|69008.4|68993.4|69015.3|69000.3|68986.6|68971.6|524
1743409800000|2025-03-31 08:30:00|69013.6|68998.6|68986.5|68971.5|69013.9|68998.9|68978|68960.5|457
1743410100000|2025-03-31 08:35:00|68985.9|68970.9|68956.2|68941.2|68987.1|68972.1|68950.1|68935.1|444
1743410400000|2025-03-31 08:40:00|68956.4|68941.4|68949.4|68934.4|68966.9|68951.9|68930.8|68915.8|426
1743410700000|2025-03-31 08:45:00|68949.6|68934.6|68926.2|68911.2|68955|68940|68922.6|68907.6|431
1743411000000|2025-03-31 08:50:00|68926.4|68911.4|68915.2|68900.2|68931.7|68916.7|68912.8|68897.8|428
1743411300000|2025-03-31 08:55:00|68915.1|68900.1|68918.8|68898.8|68929.9|68914.9|68900.8|68885.8|524
1743411600000|2025-03-31 09:00:00|68918.3|68898.3|68907|68892|68919.9|68903.7|68897.2|68882.2|441
1743411900000|2025-03-31 09:05:00|68906.8|68891.8|68916.4|68901.4|68932.1|68917.1|68906.3|68891.3|453
1743412200000|2025-03-31 09:10:00|68916.5|68901.5|68919.3|68904.3|68928.7|68913.7|68913.8|68898.8|454
1743412500000|2025-03-31 09:15:00|68919.6|68904.6|68919.7|68904.7|68923.7|68908.7|68905.3|68890.3|451
1743412800000|2025-03-31 09:20:00|68919.1|68904.1|68917.6|68902.6|68922.3|68907.3|68913.3|68898.3|382
1743413100000|2025-03-31 09:25:00|68917.8|68902.8|68924.6|68909.6|68927.4|68912.4|68915.5|68900.5|369
1743413400000|2025-03-31 09:30:00|68924.7|68909.7|68932.8|68917.8|68933.8|68918.8|68918.6|68903.6|348
1743413700000|2025-03-31 09:35:00|68932.9|68917.9|68940.9|68925.9|68950.8|68935.8|68919|68904|388
1743414000000|2025-03-31 09:40:00|68939.7|68924.7|68947.5|68932.5|68951.9|68936.9|68934.8|68919.8|410
1743414300000|2025-03-31 09:45:00|68947.7|68932.7|68967.6|68952.6|68969.2|68954.2|68939.7|68924.7|450
1743414600000|2025-03-31 09:50:00|68967.1|68952.1|68988.9|68973.9|68989.6|68974.6|68963.6|68948.6|503
1743414900000|2025-03-31 09:55:00|68990.2|68975.2|68986.2|68971.2|68996.8|68981.8|68968.3|68953.3|436
1743415200000|2025-03-31 10:00:00|68988.4|68973.4|68981.6|68966.6|69000.4|68985.4|68967.6|68952.6|486
1743415500000|2025-03-31 10:05:00|68980.5|68965.5|69017|69002|69022.5|69007.5|68980.4|68965.4|439
1743415800000|2025-03-31 10:10:00|69016.7|69001.7|69036|69021|69052|69037|69016.5|69001.5|437
1743416100000|2025-03-31 10:15:00|69036.4|69021.4|69041.9|69026.9|69048.4|69033.4|69025.9|69010.9|434
1743416400000|2025-03-31 10:20:00|69044.3|69029.3|69023.1|69008.1|69055.2|69040.2|69023.1|69008.1|434
1743416700000|2025-03-31 10:25:00|69022.6|69007.6|68990.6|68975.6|69022.7|69007.7|68990.1|68975.1|380
1743417000000|2025-03-31 10:30:00|68990.8|68975.8|68983.4|68968.4|68994.1|68979.1|68979|68964|356
1743417300000|2025-03-31 10:35:00|68983.5|68968.5|68999.3|68984.3|68999.5|68984.5|68972.3|68957.3|381
1743417600000|2025-03-31 10:40:00|68999.1|68984.1|69015.8|69000.8|69020.1|69005.1|68993.2|68978.2|394
1743417900000|2025-03-31 10:45:00|69016.4|69001.4|69013.2|68998.2|69026.6|69011.6|69006.4|68991.4|394
1743418200000|2025-03-31 10:50:00|69013.3|68998.3|68981.9|68966.9|69026.3|69011.3|68981.2|68966.2|448
1743418500000|2025-03-31 10:55:00|68980.1|68965.1|68974.1|68959.1|68985.1|68970.1|68959.8|68944.8|540
1743418800000|2025-03-31 11:00:00|68975.4|68960.4|68941.5|68926.5|68976.7|68961.7|68941.2|68926.2|508
1743419100000|2025-03-31 11:05:00|68941.4|68926.4|68926.7|68911.7|68951.4|68936.4|68919.3|68904.3|412
1743419400000|2025-03-31 11:10:00|68926.8|68911.8|68927.3|68912.3|68932.7|68917.7|68906.1|68891.1|395
1743419700000|2025-03-31 11:15:00|68927.6|68912.6|68978.4|68963.4|68978.8|68963.8|68909.6|68894.6|490
1743420000000|2025-03-31 11:20:00|68978.1|68963.1|68960.1|68945.1|68993.2|68978.2|68958.1|68939|497
1743420300000|2025-03-31 11:25:00|68959.8|68944.8|68972.7|68957.7|68974.1|68959.1|68951.8|68936.8|449
1743420600000|2025-03-31 11:30:00|68972.8|68957.8|68947.3|68932.3|68980.7|68965.7|68946.9|68931.9|447
1743420900000|2025-03-31 11:35:00|68947.5|68932.5|68945.2|68930.2|68957.7|68942.7|68937.6|68922.6|456
1743421200000|2025-03-31 11:40:00|68945|68930|68922.7|68907.7|68957.8|68942.8|68921.8|68906.8|455
1743421500000|2025-03-31 11:45:00|68922.5|68907.5|68951.3|68936.3|68951.3|68936.3|68916.1|68901.1|409
1743421800000|2025-03-31 11:50:00|68950.8|68935.8|68936.1|68921.1|68951.6|68936.6|68930.8|68915.8|337
1743422100000|2025-03-31 11:55:00|68936.3|68921.3|68969.4|68949.4|68969.4|68954.4|68935|68920|439
1743422400000|2025-03-31 12:00:00|68969.5|68949.5|68967.9|68952.9|68986.6|68971.6|68959.9|68943.8|426
1743422700000|2025-03-31 12:05:00|68968.1|68953.1|68997.4|68982.4|69000.5|68985.5|68958.1|68943.1|491
1743423000000|2025-03-31 12:10:00|68996.7|68981.7|68987.4|68972.4|69013.8|68998.8|68985.5|68970.5|479
1743423300000|2025-03-31 12:15:00|68986.1|68971.1|68971.2|68956.2|68995.8|68980.8|68971.1|68956.1|462
1743423600000|2025-03-31 12:20:00|68973.8|68958.8|68994.9|68979.9|69003.5|68988.5|68972|68957|452
1743423900000|2025-03-31 12:25:00|68994.6|68979.6|69011.4|68996.4|69025.6|69010.6|68992.9|68977.9|502
1743424200000|2025-03-31 12:30:00|69013|68998|69020.7|69005.7|69029.6|69014.6|69006.3|68991.3|464
1743424500000|2025-03-31 12:35:00|69020.5|69005.5|69012.3|68997.3|69034.6|69019.6|69011.3|68996.3|454
1743424800000|2025-03-31 12:40:00|69012.4|68997.4|69032.1|69017.1|69041|69026|69012.4|68997.4|452
1743425100000|2025-03-31 12:45:00|69031.6|69016.6|69059|69044|69063.1|69048.1|69031.3|69016.3|499
1743425400000|2025-03-31 12:50:00|69059.2|69044.2|69074.1|69059.1|69084.6|69069.6|69058.5|69043.5|559
1743425700000|2025-03-31 12:55:00|69074.3|69059.3|69067.6|69052.6|69075.2|69060.2|69049|69034|543
1743426000000|2025-03-31 13:00:00|69068.1|69053.1|69036.2|69021.2|69074.7|69059.7|69035.4|69020.4|497
1743426300000|2025-03-31 13:05:00|69035.3|69020.3|69000.7|68985.7|69039.1|69021.9|69000.7|68985.7|391
1743426600000|2025-03-31 13:10:00|69000.4|68985.4|69009.8|68994.8|69015.2|69000.2|68989.9|68974.9|412
1743426900000|2025-03-31 13:15:00|69010.2|68995.2|68974.1|68954.1|69010.5|68995.5|68971.6|68951.6|433
1743427200000|2025-03-31 13:20:00|68975.2|68955.2|68994.5|68979.5|69008.1|68993.1|68956.8|68941.8|447
1743427500000|2025-03-31 13:25:00|68993.7|68978.7|68980.1|68965.1|68996.2|68981.2|68967.2|68952.2|476
1743427800000|2025-03-31 13:30:00|68981.5|68966.5|68981.1|68966.1|69002.1|68987.1|68966.9|68951.9|654
1743428100000|2025-03-31 13:35:00|68984.1|68969.1|69024.4|69009.4|69027.4|69012.4|68983.8|68968.8|564
1743428400000|2025-03-31 13:40:00|69024.2|69009.2|69014|68994|69036.4|69021.1|69002.1|68987.1|419
1743428700000|2025-03-31 13:45:00|69013.6|68993.6|69000.6|68985.6|69030.8|69015.8|68992.5|68977.5|560
1743429000000|2025-03-31 13:50:00|69000.9|68985.9|69033.4|69018.4|69037.1|69022.1|68994.6|68979.6|737
1743429300000|2025-03-31 13:55:00|69036.5|69021.5|69034.9|69019.9|69039.9|69024.9|69018.7|69003.7|712
1743429600000|2025-03-31 14:00:00|69037.6|69022.6|69080.7|69065.7|69093.2|69078.2|69032.5|69017.5|498
1743429900000|2025-03-31 14:05:00|69080.5|69065.5|69074.4|69059.4|69112.1|69097.1|69066.3|69051.3|463
1743430200000|2025-03-31 14:10:00|69067.8|69052.8|69064.4|69049.4|69071.7|69056.7|69041.6|69026.5|487
1743430500000|2025-03-31 14:15:00|69063.6|69048.6|69092.1|69077.1|69095.7|69080.7|69041.7|69025.5|470
1743430800000|2025-03-31 14:20:00|69091.3|69076.3|69139|69124|69139.6|69124.6|69062.9|69047.9|442
1743431100000|2025-03-31 14:25:00|69136.8|69121.8|69123.9|69108.9|69161.6|69146.6|69122.2|69107.2|514
1743431400000|2025-03-31 14:30:00|69122.5|69107.5|69115.4|69100.4|69135.5|69120.5|69102.2|69087.2|413
1743431700000|2025-03-31 14:35:00|69115.5|69100.5|69115|69100|69128.8|69113.8|69087.9|69072.9|422
1743432000000|2025-03-31 14:40:00|69118.8|69103.8|69166|69151|69169.8|69154.8|69118.8|69103.8|378
1743432300000|2025-03-31 14:45:00|69166.3|69151.3|69164.2|69149.2|69189.7|69174.7|69164.2|69149.2|471
1743432600000|2025-03-31 14:50:00|69164.8|69149.8|69097.4|69082.4|69171.1|69156.1|69062.2|69042.2|855
1743432900000|2025-03-31 14:55:00|69095.8|69080.8|69074.1|69059.1|69131.9|69116.9|69048.2|69033.2|892
1743433200000|2025-03-31 15:00:00|69073.9|69058.9|69089.9|69074.9|69091.7|69076.7|69063.4|69048.4|854
1743433500000|2025-03-31 15:05:00|69090.3|69075.3|69142.5|69122.5|69142.8|69122.8|69056|69041|575
1743433800000|2025-03-31 15:10:00|69142.2|69122.2|69019.9|68999.9|69149.5|69131.5|68987.8|68966|869
1743434100000|2025-03-31 15:15:00|69017.9|68997.9|69053.2|69038.2|69057.2|69042.2|69004.5|68984.5|604
1743434400000|2025-03-31 15:20:00|69052|69037|69033.8|69018.8|69055.9|69040.9|69017.8|69000.7|450
1743434700000|2025-03-31 15:25:00|69031.4|69016.4|69023.9|69008.9|69045.9|69030.8|69002.2|68984.5|408
1743435000000|2025-03-31 15:30:00|69025.1|69010.1|69046.8|69031.8|69056.2|69041.2|69007.7|68992.7|543
1743435300000|2025-03-31 15:35:00|69046.9|69031.9|69067.9|69052.9|69102.5|69087.5|69046.9|69031.9|473
1743435600000|2025-03-31 15:40:00|69067.3|69052.3|69080.5|69065.5|69088.4|69073.4|69060.3|69045.3|468
1743435900000|2025-03-31 15:45:00|69080.2|69065.2|69076.9|69061.9|69096.3|69081.3|69062.9|69047.9|467
1743436200000|2025-03-31 15:50:00|69077.1|69062.1|69063.9|69048.9|69080.9|69065.9|69051.8|69036.8|372
1743436500000|2025-03-31 15:55:00|69069.4|69054.4|69125.5|69110.5|69135|69120|69063.4|69048.4|588
1743436800000|2025-03-31 16:00:00|69124.7|69109.7|69098.1|69083.1|69134.3|69119.3|69092.8|69077.8|529
1743437100000|2025-03-31 16:05:00|69098.7|69083.7|69096.5|69081.5|69116.4|69101.4|69090|69075|420
1743437400000|2025-03-31 16:10:00|69096.2|69081.2|69108|69093|69108|69093|69090.1|69075.1|389
1743437700000|2025-03-31 16:15:00|69107.8|69092.8|69086.2|69071.2|69109|69094|69076.7|69061.7|285
1743438000000|2025-03-31 16:20:00|69086.6|69071.6|69104.4|69089.4|69118.3|69103.3|69083|69068|413
1743438300000|2025-03-31 16:25:00|69104.7|69089.7|69091|69076|69182|69167|69086.7|69071.7|603
1743438600000|2025-03-31 16:30:00|69090.3|69075.3|69069|69054|69099.8|69084.8|69069|69054|354
1743438900000|2025-03-31 16:35:00|69069.7|69054.7|69040.5|69025.5|69072.5|69055|69033.3|69015.2|358
1743439200000|2025-03-31 16:40:00|69039.4|69024.4|69021.4|69006.4|69040|69025|69009.6|68994.6|398
1743439500000|2025-03-31 16:45:00|69021.5|69006.5|68992.3|68977.3|69021.5|69006.5|68984.4|68969.4|339
1743439800000|2025-03-31 16:50:00|68991.4|68976.4|69001.7|68986.7|69014.5|68999.5|68986.2|68971.2|293
1743440100000|2025-03-31 16:55:00|69003.3|68988.3|69011.8|68996.8|69019.3|69004.3|68990.2|68975.2|414
1743440400000|2025-03-31 17:00:00|69010.8|68995.8|69008.2|68993.2|69015.2|69000.2|68996.5|68981.5|316
1743440700000|2025-03-31 17:05:00|69008.3|68993.3|69033.9|69018.9|69033.9|69018.9|69008.2|68993.2|262
1743441000000|2025-03-31 17:10:00|69034.1|69019.1|69001.7|68986.7|69034.7|69019.7|68990.2|68975.2|317
1743441300000|2025-03-31 17:15:00|69001.3|68986.3|69011.1|68996.1|69012.3|68997.3|68991.8|68976.8|278
1743441600000|2025-03-31 17:20:00|69011.9|68996.9|68991.7|68976.7|69011.9|68996.9|68983.7|68968.7|365
1743441900000|2025-03-31 17:25:00|68991.4|68976.4|68983.8|68968.8|69009.3|68994.3|68983.3|68968.3|329
1743442200000|2025-03-31 17:30:00|68983.1|68968.1|68991.6|68976.6|68994.3|68979.3|68982.9|68967.9|218
1743442500000|2025-03-31 17:35:00|68991.7|68976.7|68999.2|68984.2|69008.1|68993.1|68991.4|68976.4|238
1743442800000|2025-03-31 17:40:00|69000.1|68985.1|68986.4|68971.4|69000.1|68985.1|68982.5|68967.5|203
1743443100000|2025-03-31 17:45:00|68987|68972|68986.1|68971.1|69005.5|68990.5|68984.4|68969.4|271
1743443400000|2025-03-31 17:50:00|68985.9|68970.9|68984.2|68969.2|68990.7|68975.7|68977.2|68962.2|325
1743443700000|2025-03-31 17:55:00|68984|68969|68992.4|68977.4|68992.4|68977.4|68974|68959|275
1743444000000|2025-03-31 18:00:00|68992.2|68977.2|69011.5|68996.5|69012|68997|68985.2|68970.2|268
1743444300000|2025-03-31 18:05:00|69011.2|68996.2|69029.1|69014.1|69035.2|69020.2|69010.6|68995.6|265
1743444600000|2025-03-31 18:10:00|69029.4|69014.4|69015.5|69000.5|69040.9|69025.9|69014.7|68999.7|274
1743444900000|2025-03-31 18:15:00|69014.9|68999.9|69022.6|69007.6|69026.1|69011.1|69008.2|68993.2|313
1743445200000|2025-03-31 18:20:00|69023.4|69008.4|69016.4|69001.4|69029.4|69014.4|69008|68993|289
1743445500000|2025-03-31 18:25:00|69016.3|69001.3|69008.7|68993.7|69034.4|69019.4|69008.4|68993.4|287
1743445800000|2025-03-31 18:30:00|69008.4|68993.4|68990.2|68975.2|69012.4|68997.4|68989.8|68974.8|262
1743446100000|2025-03-31 18:35:00|68989|68974|68992.7|68977.7|68999.6|68984.6|68982.7|68967.7|256
1743446400000|2025-03-31 18:40:00|68992.4|68977.4|68993.2|68978.2|68993.3|68978.3|68981.8|68966.8|226
1743446700000|2025-03-31 18:45:00|68993.7|68978.7|68977.1|68962.1|68999.1|68984.1|68973.7|68958.7|252
1743447000000|2025-03-31 18:50:00|68978.1|68963.1|68977.4|68962.4|68985.6|68970.6|68972|68957|264
1743447300000|2025-03-31 18:55:00|68977.9|68962.9|68992.4|68977.4|69001.2|68986.2|68977.9|68962.9|373
1743447600000|2025-03-31 19:00:00|68990.8|68975.8|68998.4|68983.4|69007|68992|68990.8|68975.8|388
1743447900000|2025-03-31 19:05:00|68999|68984|69000|68985|69000.9|68985.9|68988|68973|221
1743448200000|2025-03-31 19:10:00|68999.7|68984.7|68992.5|68977.5|68999.8|68984.8|68987.9|68972.9|168
1743448500000|2025-03-31 19:15:00|68995|68980|68983.9|68968.9|68995.2|68980.2|68981.4|68966.4|169
1743448800000|2025-03-31 19:20:00|68983.7|68968.7|68987.3|68972.3|68991|68976|68976.8|68961.8|203
1743449100000|2025-03-31 19:25:00|68987.7|68972.7|68990.1|68975.1|69010.7|68995.7|68987.7|68972.7|203
1743449400000|2025-03-31 19:30:00|68989.9|68974.9|68990.5|68975.5|68998|68983|68981.5|68966.5|267
1743449700000|2025-03-31 19:35:00|68990.4|68975.4|68979.3|68964.3|68991.1|68976.1|68975|68960|314
1743450000000|2025-03-31 19:40:00|68979.2|68964.2|68979.5|68964.5|68988.7|68973.7|68976.1|68961.1|276
1743450300000|2025-03-31 19:45:00|68979.2|68964.2|68968.1|68953.1|68983|68967.3|68967.8|68949.5|314
1743450600000|2025-03-31 19:50:00|68968.6|68953.6|68967.5|68952.5|68972.2|68957.2|68960.9|68943.3|333
1743450900000|2025-03-31 19:55:00|68967.6|68952.6|68996.3|68981.3|69001.2|68985.1|68961.8|68946.8|451
1743451200000|2025-03-31 20:00:00|68996.6|68981.6|68993.4|68978.4|69027|69012|68993.1|68978.1|347
1743451500000|2025-03-31 20:05:00|68993.1|68978.1|68978.8|68963.8|68993.4|68978.4|68977.7|68962.7|105
1743451800000|2025-03-31 20:10:00|68979.1|68964.1|68974.3|68959.3|68982.3|68967.3|68967.9|68950.7|66
1743452100000|2025-03-31 20:15:00|68974|68959|68984.5|68969.5|68988.8|68973.8|68973.6|68958.6|70
1743452400000|2025-03-31 20:20:00|68984.1|68969.1|68986.8|68966.8|68991.5|68971.9|68980.5|68964.5|54
1743452700000|2025-03-31 20:25:00|68986.9|68966.9|68979.8|68964.8|68988.6|68971.9|68971.9|68954.2|82
1743453000000|2025-03-31 20:30:00|68980.4|68965.4|68983.6|68968.6|68984.9|68969.8|68977.6|68961.9|70
1743453300000|2025-03-31 20:35:00|68983.9|68968.9|68986.9|68971.9|68990|68972.6|68981.1|68961.1|58
1743453600000|2025-03-31 20:40:00|68987.6|68972.6|68987.6|68967.6|68989|68973.1|68982.5|68965|83
1743453900000|2025-03-31 20:45:00|68987|68967|68985.2|68965.2|68989.2|68969.2|68979.7|68960.4|114
1743454200000|2025-03-31 20:50:00|68985.3|68965.3|68979.7|68959.7|68985.3|68965.3|68978.4|68958.6|84
1743454500000|2025-03-31 20:55:00|68980.1|68960.1|68999.2|68953.3|68999.2|68970.6|68979.7|68949.4|104
1743454800000|2025-03-31 21:00:00|69003.9|68944.4|68979.3|68944.3|69003.9|68951.4|68974.3|68934.3|52
1743455100000|2025-03-31 21:05:00|68979.7|68943.9|68986.3|68931.3|68989.5|68944.9|68975.4|68930|92
1743455400000|2025-03-31 21:10:00|68986.1|68931.1|68982.9|68926.1|68988.7|68936.9|68969.4|68923.7|129
1743455700000|2025-03-31 21:15:00|68982.8|68926.7|68991|68931.5|68993.7|68946.4|68981.6|68926.6|182
1743456000000|2025-03-31 21:20:00|68991.2|68931.4|68987.7|68930.5|68991.2|68931.9|68987.6|68930.4|110
1743456300000|2025-03-31 21:25:00|68987.9|68930.7|68981.5|68936.6|68988.3|68937|68979.6|68927.4|119
1743456600000|2025-03-31 21:30:00|68981.6|68937|68984|68932|68989.8|68954.8|68981|68930.9|158
1743456900000|2025-03-31 21:35:00|68983.8|68931.9|68981.4|68937.2|68983.8|68937.3|68978.8|68928.4|104
1743457200000|2025-03-31 21:40:00|68981.6|68936.8|68982.5|68936.2|68983.5|68937.5|68980|68936|98
1743457500000|2025-03-31 21:45:00|68983|68936.1|68981.9|68937.6|68983.4|68937.6|68981.1|68936|64
1743457800000|2025-03-31 21:50:00|68982|68937.8|68988.6|68934.1|68988.9|68939.3|68979.2|68933.8|85
1743458100000|2025-03-31 21:55:00|68988.7|68934.2|68977.3|68931.6|68988.7|68941.8|68972.9|68922.9|221
1743458400000|2025-03-31 22:00:00|68976.6|68931.8|68979.6|68959.2|68991.2|68966|68974.5|68931.8|177
1743458700000|2025-03-31 22:05:00|68978.7|68959.1|68976.2|68950.4|68981.4|68959.5|68973.9|68945.1|156
1743459000000|2025-03-31 22:10:00|68976.5|68951.2|68980.1|68960.1|68986.5|68961.6|68975.1|68948.1|175
1743459300000|2025-03-31 22:15:00|68980.5|68959.5|68984.6|68964.6|68984.8|68964.6|68976.8|68955.4|174
1743459600000|2025-03-31 22:20:00|68984.7|68964.7|68981.8|68961.8|68984.8|68964.8|68973.7|68953.6|90
1743459900000|2025-03-31 22:25:00|68981.7|68961.7|68982.8|68962.8|68986.1|68966.1|68980|68961.7|96
1743460200000|2025-03-31 22:30:00|68982.7|68962.7|68987.3|68967.3|68988|68970.2|68981.8|68961.8|95
1743460500000|2025-03-31 22:35:00|68987.4|68967.4|68984.1|68969.1|68987.6|68970.7|68983.2|68965.9|76
1743460800000|2025-03-31 22:40:00|68984.3|68969.3|68982.9|68962.9|68987.4|68969.8|68981.4|68961.4|96
1743461100000|2025-03-31 22:45:00|68982.8|68962.8|68985.8|68961.6|68986.7|68963.2|68977.6|68954.1|154
1743461400000|2025-03-31 22:50:00|68985.5|68961.3|68975.4|68953.7|68985.8|68963.5|68974.6|68953.7|129
1743461700000|2025-03-31 22:55:00|68975.3|68953.6|68972.1|68952.1|68976|68956|68969.4|68949.4|129
1743462000000|2025-03-31 23:00:00|68972.2|68952.2|68971.2|68951.2|68973.6|68953.6|68968.6|68948.6|107
1743462300000|2025-03-31 23:05:00|68971|68951|68976.9|68956.9|68977|68957|68964.1|68944.1|120
1743462600000|2025-03-31 23:10:00|68976.8|68956.8|68975.4|68955.4|68977.3|68957.3|68970.9|68950.9|78
1743462900000|2025-03-31 23:15:00|68975.1|68955.1|68985.7|68965.7|68985.7|68965.7|68974.3|68954.3|74
1743463200000|2025-03-31 23:20:00|68983.1|68968.1|68996.3|68976.3|68996.7|68978|68983.1|68968.1|97
1743463500000|2025-03-31 23:25:00|68996.2|68976.2|68991.5|68971.5|68997.7|68977.7|68988.5|68970.7|87
1743463800000|2025-03-31 23:30:00|68991.6|68971.6|68995.3|68975.3|68999.2|68979.2|68974.2|68954.2|193
1743464100000|2025-03-31 23:35:00|68995.6|68975.6|68981.3|68961.3|68995.6|68975.6|68977.4|68957.4|140
1743464400000|2025-03-31 23:40:00|68981.2|68961.2|68973.6|68953.6|68985|68965|68970.4|68953|97
1743464700000|2025-03-31 23:45:00|68973.9|68953.9|68973.4|68958.4|68980.6|68960.6|68970.5|68953.2|93
1743465000000|2025-03-31 23:50:00|68973|68958|68973.4|68958.4|68973.8|68958.8|68970.2|68955.2|62
1743465300000|2025-03-31 23:55:00|68973.7|68958.7|68976.2|68956.2|68979.8|68959.8|68969.8|68949.8|130
1743465600000|2025-04-01 00:00:00|68976.1|68956.1|68965.3|68945.3|68976.5|68956.5|68962.7|68942.7|258
1743465900000|2025-04-01 00:05:00|68965.1|68945.1|68966.1|68951.1|68973.2|68953.2|68961.4|68943.7|210
1743466200000|2025-04-01 00:10:00|68966|68951|68939.2|68924.2|68966.7|68951|68935.4|68920.4|237
1743466500000|2025-04-01 00:15:00|68939.4|68924.4|68930|68910|68944.8|68927.6|68928.7|68908.7|241
1743466800000|2025-04-01 00:20:00|68930.1|68910.1|68925.2|68910.2|68936.8|68916.8|68922.7|68907.5|196
1743467100000|2025-04-01 00:25:00|68925.1|68910.1|68949.6|68929.6|68949.7|68931.2|68924.7|68909.7|222
1743467400000|2025-04-01 00:30:00|68953.3|68933.3|68947.5|68932.5|68953.3|68935.9|68943|68928|213
1743467700000|2025-04-01 00:35:00|68947.7|68932.7|68948.8|68933.8|68956.4|68941.4|68946.4|68931.4|198
1743468000000|2025-04-01 00:40:00|68949|68934|68949|68934|68957|68942|68948.1|68933.1|183
1743468300000|2025-04-01 00:45:00|68948.8|68933.8|68946.8|68931.8|68951.5|68936.5|68945.2|68930.2|190
1743468600000|2025-04-01 00:50:00|68946.6|68931.6|68933.5|68913.5|68957.3|68942.3|68933.5|68913.5|352
1743468900000|2025-04-01 00:55:00|68933.2|68913.2|68924.8|68909.8|68937.8|68917.8|68918.8|68900.1|281
1743469200000|2025-04-01 01:00:00|68925.6|68910.6|68928.9|68913.9|68936.6|68916.8|68916.5|68898.1|338
1743469500000|2025-04-01 01:05:00|68929.3|68914.3|68950|68935|68951.2|68936.2|68929.3|68912|231
1743469800000|2025-04-01 01:10:00|68950.9|68935.9|68934.7|68914.7|68951.8|68936.8|68930.3|68913.6|231
1743470100000|2025-04-01 01:15:00|68935|68915|68936.5|68921.5|68946.6|68926.6|68923.6|68903.6|225
1743470400000|2025-04-01 01:20:00|68936.8|68921.8|68925.6|68910.6|68937.8|68922.8|68922.7|68907.7|248
1743470700000|2025-04-01 01:25:00|68925.4|68910.4|68928.9|68913.9|68938.1|68923.1|68923.2|68908.2|219
1743471000000|2025-04-01 01:30:00|68929|68914|68955.9|68940.9|68965|68950|68925.6|68910.6|260
1743471300000|2025-04-01 01:35:00|68956.2|68941.2|68956.6|68941.6|68961.9|68946.9|68955|68940|214
1743471600000|2025-04-01 01:40:00|68956.5|68941.5|68952.1|68932.1|68973.4|68958.4|68950.9|68930.9|215
1743471900000|2025-04-01 01:45:00|68952|68932|68959.6|68944.6|68963.8|68945.5|68944.5|68927.5|245
1743472200000|2025-04-01 01:50:00|68959.3|68944.3|68971.6|68956.6|68980.4|68962.1|68958.6|68939.8|257
1743472500000|2025-04-01 01:55:00|68971.3|68956.3|68955.2|68940.2|68975.1|68960.1|68951.7|68936.7|231
1743472800000|2025-04-01 02:00:00|68954.3|68939.3|68948.9|68928.9|68959|68944|68940.6|68921|280
1743473100000|2025-04-01 02:05:00|68945.5|68930.5|68947.1|68932.1|68956.7|68941.7|68941.8|68925.9|230
1743473400000|2025-04-01 02:10:00|68946.8|68931.8|68932.8|68917.8|68950.9|68935.9|68932.6|68914|266
1743473700000|2025-04-01 02:15:00|68932.9|68917.9|68927.9|68907.9|68941|68922.8|68926.6|68906.6|191
1743474000000|2025-04-01 02:20:00|68928.2|68908.2|68912.5|68892.5|68929.3|68909.3|68906.8|68889.3|252
1743474300000|2025-04-01 02:25:00|68910.9|68890.9|68923.1|68908.1|68926|68910.5|68907.5|68890.7|217
1743474600000|2025-04-01 02:30:00|68923.8|68908.8|68916.3|68901.3|68930|68913.8|68916|68901|221
1743474900000|2025-04-01 02:35:00|68916.6|68901.6|68931.9|68916.9|68932.9|68917.9|68913.1|68898.1|203
1743475200000|2025-04-01 02:40:00|68932.1|68917.1|68931.8|68916.8|68933|68918|68922.1|68907.1|164
1743475500000|2025-04-01 02:45:00|68931.5|68916.5|68922.1|68902.1|68937.7|68917.8|68919.5|68902.1|206
1743475800000|2025-04-01 02:50:00|68921.9|68901.9|68923.6|68908.6|68930.8|68915.8|68918.3|68901.8|227
1743476100000|2025-04-01 02:55:00|68923.5|68908.5|68932.5|68917.5|68939.4|68924.4|68919.3|68902|264
1743476400000|2025-04-01 03:00:00|68932.8|68917.8|68933.6|68918.6|68937.9|68922.9|68928.8|68913.8|232
1743476700000|2025-04-01 03:05:00|68934.9|68919.9|68943.7|68928.7|68944.9|68929.9|68933.9|68918.9|184
1743477000000|2025-04-01 03:10:00|68942.6|68927.6|68938.5|68923.5|68951|68936|68938.5|68923.5|173
1743477300000|2025-04-01 03:15:00|68938.4|68923.4|68932.1|68917.1|68938.9|68923.9|68931.8|68916.8|138
1743477600000|2025-04-01 03:20:00|68933.1|68918.1|68935.4|68915.4|68937.7|68918.7|68929.1|68914.1|114
1743477900000|2025-04-01 03:25:00|68935.5|68915.5|68935.7|68915.7|68936.4|68921.4|68926.7|68909.4|163
1743478200000|2025-04-01 03:30:00|68935.8|68915.8|68914.5|68899.5|68939.8|68924.2|68911.6|68891.6|280
1743478500000|2025-04-01 03:35:00|68914.3|68899.3|68928.2|68913.2|68928.8|68913.8|68913.6|68898.6|214
1743478800000|2025-04-01 03:40:00|68928|68913|68925.2|68910.2|68933.7|68918.7|68924.1|68909.1|207
1743479100000|2025-04-01 03:45:00|68924.9|68909.9|68922.7|68907.7|68933.9|68918.9|68911.9|68896.9|267
1743479400000|2025-04-01 03:50:00|68922.5|68907.5|68927.9|68912.9|68932.3|68917.3|68917.8|68902.8|216
1743479700000|2025-04-01 03:55:00|68927.7|68912.7|68916.4|68901.4|68934.5|68916.2|68915.1|68895.5|214
1743480000000|2025-04-01 04:00:00|68916.6|68901.6|68905.5|68890.5|68917.5|68902.3|68904.6|68888.3|185
1743480300000|2025-04-01 04:05:00|68901.4|68886.4|68897.9|68882.9|68906.1|68891.1|68897.1|68882.1|205
1743480600000|2025-04-01 04:10:00|68898.3|68883.3|68912.4|68897.4|68913.2|68898.2|68894.3|68879.3|207
1743480900000|2025-04-01 04:15:00|68912.9|68897.9|68916.3|68901.3|68916.4|68901.4|68907.3|68892.3|157
1743481200000|2025-04-01 04:20:00|68916.4|68901.4|68919.4|68899.4|68924.6|68909.6|68913.3|68898.3|169
1743481500000|2025-04-01 04:25:00|68919.8|68899.8|68922.7|68902.7|68927.3|68911.3|68917.9|68899.8|172
1743481800000|2025-04-01 04:30:00|68921.8|68901.8|68909.6|68894.6|68922.7|68903.9|68908|68893|177
1743482100000|2025-04-01 04:35:00|68908.8|68893.8|68904|68889|68910.6|68895.6|68897.1|68882.1|229
1743482400000|2025-04-01 04:40:00|68903.9|68888.9|68912|68897|68912|68897|68902.4|68887.4|199
1743482700000|2025-04-01 04:45:00|68912.2|68897.2|68905.8|68890.8|68917.9|68900.8|68904.8|68889.8|193
1743483000000|2025-04-01 04:50:00|68905.6|68890.6|68900.7|68885.7|68906.4|68891.4|68895.7|68880.7|171
1743483300000|2025-04-01 04:55:00|68901.1|68886.1|68931.6|68916.6|68932.7|68916.6|68900.9|68885.9|219
1743483600000|2025-04-01 05:00:00|68931.4|68916.4|68964.5|68949.5|68966.6|68949.5|68931.4|68913.7|352
1743483900000|2025-04-01 05:05:00|68964.4|68949.4|68974.2|68954.2|68978.3|68960|68956.3|68940.5|238
1743484200000|2025-04-01 05:10:00|68970.7|68955.7|68980.8|68960.8|68982.1|68962.1|68966.7|68951.7|250
1743484500000|2025-04-01 05:15:00|68981.1|68961.1|68979.8|68964.8|68988.3|68968.3|68972.8|68952.8|429
1743484800000|2025-04-01 05:20:00|68980.1|68965.1|68999.2|68979.2|69001.3|68981.3|68979.3|68961.9|393
1743485100000|2025-04-01 05:25:00|68999.3|68979.3|69006.9|68986.9|69012.5|68992.5|68995.7|68975.7|264
1743485400000|2025-04-01 05:30:00|69007|68987|68998.6|68983.6|69015.5|68998|68998.1|68982.1|338
1743485700000|2025-04-01 05:35:00|68998.7|68983.7|68997.7|68977.7|69002.1|68984.6|68982.3|68967.3|291
1743486000000|2025-04-01 05:40:00|68997.9|68977.9|68988.7|68973.7|69004.5|68987.2|68988.5|68972.5|413
1743486300000|2025-04-01 05:45:00|68988.9|68973.9|69000.6|68985.6|69002.8|68987.3|68984.2|68967.7|374
1743486600000|2025-04-01 05:50:00|69000.4|68985.4|68997.9|68982.9|69010.7|68992.4|68993.4|68976.4|408
1743486900000|2025-04-01 05:55:00|69001.3|68981.3|69053.7|69038.7|69056|69041|68997.2|68981.3|601
1743487200000|2025-04-01 06:00:00|69053.5|69038.5|69053|69038|69069.1|69054.1|69048.1|69033.1|455
1743487500000|2025-04-01 06:05:00|69053.1|69038.1|69072|69057|69072.1|69057.1|69045.8|69030.8|396
1743487800000|2025-04-01 06:10:00|69071.8|69056.8|69058.3|69043.3|69085.1|69070.1|69054.5|69039.5|442
1743488100000|2025-04-01 06:15:00|69057.7|69042.7|69056.7|69041.7|69058.8|69043.8|69041.7|69026.7|419
1743488400000|2025-04-01 06:20:00|69056.6|69041.6|69088.4|69073.4|69090.2|69075.2|69054.9|69039.9|428
1743488700000|2025-04-01 06:25:00|69088.1|69073.1|69084.4|69069.4|69096.9|69081.9|69071.1|69056.1|372
1743489000000|2025-04-01 06:30:00|69084.5|69069.5|69047.1|69032.1|69094.5|69079.5|69046.4|69031.4|419
1743489300000|2025-04-01 06:35:00|69046.9|69031.9|69045.8|69030.8|69057|69042|69041|69026|434
1743489600000|2025-04-01 06:40:00|69046|69031|69053.1|69038.1|69069.2|69054.2|69045.8|69030.8|489
1743489900000|2025-04-01 06:45:00|69053.3|69038.3|69062.3|69047.3|69073.1|69058.1|69046.9|69031.9|414
1743490200000|2025-04-01 06:50:00|69062.4|69047.4|69030.2|69015.2|69066.7|69051.7|69024|69009|433
1743490500000|2025-04-01 06:55:00|69029.2|69014.2|69038.5|69023.5|69044.4|69029.4|69029.1|69014.1|497
1743490800000|2025-04-01 07:00:00|69038.7|69023.7|69059.4|69044.4|69072.5|69057.5|69038.7|69023.7|682
1743491100000|2025-04-01 07:05:00|69062.4|69047.4|69072.4|69057.4|69085.4|69070.4|69042.8|69027.8|548
1743491400000|2025-04-01 07:10:00|69072.2|69057.2|69022.1|69007.1|69081.4|69066.4|69020.5|69003.7|516
1743491700000|2025-04-01 07:15:00|69022.9|69007.9|69065.9|69050.9|69065.9|69050.9|69012.3|68997.3|535
1743492000000|2025-04-01 07:20:00|69065.8|69050.8|69064.6|69049.6|69069.4|69054.4|69052.4|69037.4|596
1743492300000|2025-04-01 07:25:00|69063.9|69048.9|69066.9|69051.9|69096.1|69081.1|69057.4|69042.4|457
1743492600000|2025-04-01 07:30:00|69065.9|69050.9|69058.7|69043.7|69080|69065|69050.7|69035.7|416
1743492900000|2025-04-01 07:35:00|69058.6|69043.6|69065.5|69050.5|69066.2|69051.2|69039.8|69024.8|458
1743493200000|2025-04-01 07:40:00|69065.4|69050.4|69091.4|69076.4|69095.5|69080.5|69059.7|69044.7|520
1743493500000|2025-04-01 07:45:00|69093.9|69078.9|69080.5|69065.5|69097.2|69078.9|69071.8|69056.8|536
1743493800000|2025-04-01 07:50:00|69080.3|69065.3|69081.8|69061.8|69095.1|69080.1|69076|69057.3|478
1743494100000|2025-04-01 07:55:00|69081.5|69061.5|69084|69064|69087.9|69072.6|69071.4|69056.4|466
1743494400000|2025-04-01 08:00:00|69085.6|69065.6|69067.6|69052.6|69091.6|69075.8|69063.3|69048.3|441
1743494700000|2025-04-01 08:05:00|69068|69053|69053.7|69038.7|69079.8|69064.8|69051.2|69036.2|435
1743495000000|2025-04-01 08:10:00|69053.4|69038.4|69052.5|69037.5|69074.4|69059.4|69045|69030|475
1743495300000|2025-04-01 08:15:00|69052.8|69037.8|69064.8|69049.8|69070.9|69055.9|69033.9|69018.9|478
1743495600000|2025-04-01 08:20:00|69065.1|69050.1|69033.7|69018.7|69071.1|69056.1|69032.5|69017.5|522
1743495900000|2025-04-01 08:25:00|69032.9|69017.9|69035.5|69020.5|69047.9|69032.9|69030.6|69015.6|317
1743496200000|2025-04-01 08:30:00|69035.1|69020.1|69019.7|69004.7|69042.9|69027.9|69019.6|69004.6|294
1743496500000|2025-04-01 08:35:00|69019.9|69004.9|69017|69002|69029.6|69014.6|68999.8|68984.8|445
1743496800000|2025-04-01 08:40:00|69016.8|69001.8|69025|69010|69026.4|69011.4|69008.3|68993.3|327
1743497100000|2025-04-01 08:45:00|69025.3|69010.3|69007.6|68992.6|69027|69012|69003.3|68988.3|372
1743497400000|2025-04-01 08:50:00|69008.1|68993.1|68999.6|68984.6|69008.5|68993.5|68993.4|68978.4|299
1743497700000|2025-04-01 08:55:00|69000.4|68985.4|68983.2|68963.2|69007.7|68992.7|68982.4|68962.4|308
1743498000000|2025-04-01 09:00:00|68983.6|68963.6|68931|68916|68987.5|68972.5|68929.6|68911.8|459
1743498300000|2025-04-01 09:05:00|68932.3|68917.3|68940.6|68925.6|68940.6|68925.6|68909.3|68894.3|481
1743498600000|2025-04-01 09:10:00|68940.5|68925.5|68942.7|68922.7|68954.3|68938.3|68932.3|68915.9|441
1743498900000|2025-04-01 09:15:00|68942.5|68922.5|68968.5|68953.5|68988.1|68973.1|68942.5|68922.5|521
1743499200000|2025-04-01 09:20:00|68968.2|68953.2|68953.9|68938.9|68973.2|68958.2|68949.9|68934.9|431
1743499500000|2025-04-01 09:25:00|68953.7|68938.7|68947.8|68932.8|68953.8|68938.8|68938.2|68923.2|404
1743499800000|2025-04-01 09:30:00|68947.9|68932.9|68953.6|68938.6|68955.5|68940.5|68936.6|68921.6|339
1743500100000|2025-04-01 09:35:00|68953.5|68938.5|68973.8|68958.8|68974|68959|68942.4|68927.4|339
1743500400000|2025-04-01 09:40:00|68973.6|68958.6|68990.1|68970.1|68990.5|68972.5|68966.6|68949.5|385
1743500700000|2025-04-01 09:45:00|68990.9|68970.9|68970.8|68955.8|69001.2|68985.2|68966.8|68951.8|342
1743501000000|2025-04-01 09:50:00|68971|68956|68971.3|68956.3|68984.4|68969.4|68965.7|68950.7|413
1743501300000|2025-04-01 09:55:00|68971.4|68956.4|68984.2|68969.2|68990.5|68975.5|68960.4|68945.4|363
1743501600000|2025-04-01 10:00:00|68983.7|68968.7|69013.8|68998.8|69017.8|69002.2|68976.4|68961.4|642
1743501900000|2025-04-01 10:05:00|69014.3|68999.3|69138.1|69123.1|69158.7|69139.7|69011.9|68996.9|623
1743502200000|2025-04-01 10:10:00|69139.7|69124.7|69117.1|69097.1|69158.4|69138.4|69099.8|69084.8|682
1743502500000|2025-04-01 10:15:00|69116.3|69096.3|69096.9|69081.9|69120.6|69105.6|69085|69067.6|437
1743502800000|2025-04-01 10:20:00|69096.7|69081.7|69058.1|69043.1|69107.7|69092.7|69056.9|69041.9|482
1743503100000|2025-04-01 10:25:00|69058.6|69043.6|69058.9|69043.9|69072.3|69057.3|69048.2|69033.2|374
1743503400000|2025-04-01 10:30:00|69059.6|69044.6|69046.5|69031.5|69072.2|69057.2|69040.2|69025.2|473
1743503700000|2025-04-01 10:35:00|69046.3|69031.3|69069.9|69054.9|69070.4|69055.4|69039.1|69024.1|413
1743504000000|2025-04-01 10:40:00|69070.2|69055.2|69080.4|69065.4|69082.6|69067.6|69065.1|69050.1|382
1743504300000|2025-04-01 10:45:00|69079.6|69064.6|69067.9|69052.9|69086|69071|69056.8|69041.8|408
1743504600000|2025-04-01 10:50:00|69068|69053|69063.3|69048.3|69069.5|69054.5|69040.1|69025.1|401
1743504900000|2025-04-01 10:55:00|69064.1|69049.1|69106.1|69091.1|69106.4|69091.4|69063.3|69048.3|514
1743505200000|2025-04-01 11:00:00|69106.9|69091.9|69131.3|69116.3|69134.1|69119.1|69104.8|69089.8|577
1743505500000|2025-04-01 11:05:00|69130.6|69115.6|69132.8|69117.8|69134.3|69119.3|69114.8|69099.8|474
1743505800000|2025-04-01 11:10:00|69133.7|69118.7|69127.9|69112.9|69154.8|69139.8|69122|69107|521
1743506100000|2025-04-01 11:15:00|69126.5|69111.5|69142.4|69127.4|69143.9|69128.9|69125.4|69110.4|496
1743506400000|2025-04-01 11:20:00|69145.9|69130.9|69152.5|69137.5|69159.8|69144.8|69138.1|69123.1|458
1743506700000|2025-04-01 11:25:00|69153|69138|69176.9|69161.9|69181.9|69166.9|69151.1|69136.1|485
1743507000000|2025-04-01 11:30:00|69176.2|69161.2|69169.6|69154.6|69187.5|69172.5|69163.6|69148.6|464
1743507300000|2025-04-01 11:35:00|69169.8|69154.8|69188.7|69173.7|69195.7|69180.7|69168.3|69153.3|486
1743507600000|2025-04-01 11:40:00|69188.9|69173.9|69207.1|69192.1|69235.4|69218.8|69184.3|69169.3|532
1743507900000|2025-04-01 11:45:00|69208|69193|69185.7|69170.7|69208.2|69193.2|69168.9|69153.9|519
1743508200000|2025-04-01 11:50:00|69184.7|69169.7|69209.3|69194.3|69220.2|69205.2|69173.3|69158.3|567
1743508500000|2025-04-01 11:55:00|69209.5|69194.5|69216.7|69201.7|69225|69210|69192.5|69177.5|655
1743508800000|2025-04-01 12:00:00|69216.5|69201.5|69186.2|69171.2|69216.5|69201.5|69179.4|69164.4|555
1743509100000|2025-04-01 12:05:00|69185.9|69170.9|69177.8|69162.8|69191.7|69176.7|69170|69155|447
1743509400000|2025-04-01 12:10:00|69177.7|69162.7|69175.2|69160.2|69187.3|69171.7|69173.3|69158.3|397
1743509700000|2025-04-01 12:15:00|69173.3|69158.3|69201.8|69186.8|69204.3|69189.3|69173.3|69158.3|436
1743510000000|2025-04-01 12:20:00|69202.1|69187.1|69166.1|69151.1|69202.7|69187.7|69158|69141.6|536
1743510300000|2025-04-01 12:25:00|69166.4|69151.4|69161.2|69141.2|69169.8|69154.8|69156.4|69141.2|446
1743510600000|2025-04-01 12:30:00|69161.1|69141.1|69151.7|69136.7|69170|69155|69146.4|69131.4|430
1743510900000|2025-04-01 12:35:00|69151.5|69136.5|69133.6|69118.6|69154.5|69139.5|69127.5|69112.5|427
1743511200000|2025-04-01 12:40:00|69134.3|69119.3|69181.3|69166.3|69191.5|69176.5|69132.1|69117.1|484
1743511500000|2025-04-01 12:45:00|69182.1|69167.1|69193.3|69178.3|69208.8|69193.8|69172.5|69157.5|394
1743511800000|2025-04-01 12:50:00|69193.5|69178.5|69192.5|69177.5|69198.2|69183.2|69173.2|69158.2|408
1743512100000|2025-04-01 12:55:00|69192.4|69177.4|69178.5|69163.5|69208.4|69193.4|69175.8|69160.8|499
1743512400000|2025-04-01 13:00:00|69178.4|69163.4|69190.4|69175.4|69195.2|69180.2|69166.8|69151.8|450
1743512700000|2025-04-01 13:05:00|69190.6|69175.6|69225.6|69210.6|69229|69214|69186.6|69171.6|481
1743513000000|2025-04-01 13:10:00|69222.8|69207.8|69194.1|69179.1|69222.8|69207.8|69181.5|69166.5|402
1743513300000|2025-04-01 13:15:00|69194|69179|69183.4|69168.4|69195|69180|69163.2|69148.2|407
1743513600000|2025-04-01 13:20:00|69182.7|69167.7|69144.4|69129.4|69185.9|69170.9|69143.1|69128.1|371
1743513900000|2025-04-01 13:25:00|69143.7|69128.7|69128.4|69113.4|69154.4|69139.4|69127.4|69112.4|350
1743514200000|2025-04-01 13:30:00|69127.4|69112.4|69137.3|69122.3|69152.9|69137.9|69126.2|69111.2|614
1743514500000|2025-04-01 13:35:00|69136.7|69121.7|69143.7|69128.7|69152.3|69135.6|69128.4|69113.4|532
1743514800000|2025-04-01 13:40:00|69144|69129|69150|69130|69154.5|69136.9|69126.9|69111.9|382
1743515100000|2025-04-01 13:45:00|69151.2|69131.2|69133.9|69118.9|69168.3|69148.3|69133.9|69118.9|446
1743515400000|2025-04-01 13:50:00|69133.7|69118.7|69165.9|69150.9|69170.7|69155.7|69133.7|69118.7|641
1743515700000|2025-04-01 13:55:00|69167.8|69152.8|69179.4|69159.4|69193.2|69175.6|69153.3|69138.3|461
1743516000000|2025-04-01 14:00:00|69179.5|69159.5|69105.8|69090.8|69208|69164.9|69099.1|69084.1|798
1743516300000|2025-04-01 14:05:00|69105.6|69090.6|69066.7|69051.7|69128.6|69113.6|69058.1|69043.1|712
1743516600000|2025-04-01 14:10:00|69066.2|69051.2|69025.6|69010.6|69074.9|69059.9|69024.1|69009.1|622
1743516900000|2025-04-01 14:15:00|69024.2|69009.2|69039|69024|69045.3|69030.3|69016.4|69001.4|623
1743517200000|2025-04-01 14:20:00|69037.5|69022.5|69088.4|69073.4|69090|69075|69035.4|69020.4|554
1743517500000|2025-04-01 14:25:00|69088.8|69073.8|69129.3|69114.3|69134.1|69119.1|69065.2|69050.2|556
1743517800000|2025-04-01 14:30:00|69132.2|69117.2|69084.6|69069.6|69135.5|69120.5|69074.5|69059.5|589
1743518100000|2025-04-01 14:35:00|69085.4|69070.4|69043.5|69028.5|69094.6|69079.6|69024.8|69009.8|591
1743518400000|2025-04-01 14:40:00|69042.8|69027.8|69041.7|69026.7|69068.9|69053.9|69031.2|69016.2|595
1743518700000|2025-04-01 14:45:00|69044.3|69029.3|69060|69045|69073.8|69058.8|69033.7|69018.7|651
1743519000000|2025-04-01 14:50:00|69060.3|69045.3|69042.9|69027.9|69060.4|69045.4|69034|69019|762
1743519300000|2025-04-01 14:55:00|69040.8|69025.8|69048.1|69033.1|69063.2|69048.2|69023.1|69008.1|711
1743519600000|2025-04-01 15:00:00|69047.7|69032.7|69043.7|69028.7|69048|69033|69018.3|69003.3|746
1743519900000|2025-04-01 15:05:00|69043.6|69028.6|69077.5|69062.5|69080|69065|69038.4|69023.4|569
1743520200000|2025-04-01 15:10:00|69077.6|69062.6|69048.8|69033.8|69077.6|69062.6|69032.2|69017.2|612
1743520500000|2025-04-01 15:15:00|69049.1|69034.1|69055|69040|69061.2|69046.2|69034.2|69019.2|640
1743520800000|2025-04-01 15:20:00|69054.4|69039.4|69055|69040|69072.9|69052.9|69045.8|69030.8|525
1743521100000|2025-04-01 15:25:00|69054.7|69039.7|69048.1|69033.1|69060.2|69045.2|69043.2|69028.2|411
1743521400000|2025-04-01 15:30:00|69046.2|69031.2|69087.7|69072.7|69088.7|69073.7|69041.1|69026.1|413
1743521700000|2025-04-01 15:35:00|69088.5|69073.5|69058.6|69043.6|69094|69079|69048.1|69033.1|455
1743522000000|2025-04-01 15:40:00|69058.5|69043.5|69092.9|69077.9|69108.2|69089.3|69058.5|69043.5|566
1743522300000|2025-04-01 15:45:00|69094.3|69079.3|69082.4|69067.4|69094.8|69079.8|69065.2|69050.2|492
1743522600000|2025-04-01 15:50:00|69082.9|69067.9|69091.3|69076.3|69105|69090|69081.8|69066.8|454
1743522900000|2025-04-01 15:55:00|69089.7|69074.7|69100.3|69085.3|69101.8|69086.8|69065.4|69050.4|515
1743523200000|2025-04-01 16:00:00|69100.5|69085.5|69092.2|69077.2|69117.4|69102.4|69080.7|69065.7|454
1743523500000|2025-04-01 16:05:00|69092.5|69077.5|69092.6|69077.6|69102.1|69087.1|69077.2|69062.2|384
1743523800000|2025-04-01 16:10:00|69092.7|69077.7|69122.4|69107.4|69128.7|69113.7|69091.5|69076.5|419
1743524100000|2025-04-01 16:15:00|69122.5|69107.5|69133.9|69118.9|69139.7|69124.7|69112.8|69097.8|402
1743524400000|2025-04-01 16:20:00|69132.2|69117.2|69108|69093|69144.1|69129.1|69108|69093|419
1743524700000|2025-04-01 16:25:00|69107.7|69092.7|69101.1|69086.1|69109.2|69094.2|69094.5|69079.5|368
1743525000000|2025-04-01 16:30:00|69100.8|69085.8|69102.7|69087.7|69122|69107|69088.6|69073.6|406
1743525300000|2025-04-01 16:35:00|69102.9|69087.9|69095.5|69080.5|69111.8|69096.8|69093.9|69078.9|350
1743525600000|2025-04-01 16:40:00|69096.1|69081.1|69119.4|69104.4|69120.2|69105.2|69086.8|69071.8|329
1743525900000|2025-04-01 16:45:00|69119.1|69104.1|69136.9|69121.9|69136.9|69121.9|69104.5|69089.5|368
1743526200000|2025-04-01 16:50:00|69137.3|69122.3|69109.6|69094.6|69141.4|69126.4|69106.2|69091.2|310
1743526500000|2025-04-01 16:55:00|69109.4|69094.4|69102.1|69087.1|69110.8|69095.8|69089.9|69074.9|324
1743526800000|2025-04-01 17:00:00|69102|69087|69078.6|69063.6|69108.9|69093.9|69078|69063|381
1743527100000|2025-04-01 17:05:00|69077.9|69062.9|69082.2|69067.2|69093.3|69078.3|69067.4|69052.4|346
1743527400000|2025-04-01 17:10:00|69083|69068|69099.6|69084.6|69105|69090|69080.6|69065.6|328
1743527700000|2025-04-01 17:15:00|69099.1|69084.1|69111.2|69096.2|69114|69099|69095|69080|255
1743528000000|2025-04-01 17:20:00|69110.8|69095.8|69107.3|69092.3|69123.2|69108.2|69103.7|69088.7|276
1743528300000|2025-04-01 17:25:00|69107.5|69092.5|69136.2|69121.2|69136.2|69121.2|69104.5|69089.5|249
1743528600000|2025-04-01 17:30:00|69136.3|69121.3|69140|69125|69142.6|69127.6|69132.2|69117.2|266
1743528900000|2025-04-01 17:35:00|69140.5|69125.5|69129.7|69114.7|69141.6|69126.6|69127.6|69112.6|233
1743529200000|2025-04-01 17:40:00|69129.3|69114.3|69146.3|69131.3|69149.8|69134.8|69123.1|69108.1|218
1743529500000|2025-04-01 17:45:00|69145.5|69130.5|69130.1|69115.1|69147|69132|69125.9|69110.9|286
1743529800000|2025-04-01 17:50:00|69130.3|69115.3|69148.2|69133.2|69148.2|69133.2|69128.3|69113.3|230
1743530100000|2025-04-01 17:55:00|69148.5|69133.5|69143.3|69128.3|69154.1|69139.1|69143|69128|228
1743530400000|2025-04-01 18:00:00|69143|69128|69145|69130|69151.7|69136.7|69139.7|69124.7|325
1743530700000|2025-04-01 18:05:00|69144.7|69129.7|69150|69135|69158.8|69143.8|69139.7|69124.7|266
1743531000000|2025-04-01 18:10:00|69149.7|69134.7|69144.3|69129.3|69152.8|69137.8|69131.3|69116.3|259
1743531300000|2025-04-01 18:15:00|69144.1|69129.1|69158.7|69143.7|69161.6|69146.6|69142|69127|344
1743531600000|2025-04-01 18:20:00|69158.6|69143.6|69158.3|69143.3|69161.1|69146.1|69150.9|69135.9|275
1743531900000|2025-04-01 18:25:00|69158|69143|69157.8|69142.8|69161.4|69146.4|69149|69134|311
1743532200000|2025-04-01 18:30:00|69157.6|69142.6|69156.7|69141.7|69157.7|69142.7|69137.8|69122.8|288
1743532500000|2025-04-01 18:35:00|69156|69141|69174.9|69159.9|69177.4|69162.4|69154.8|69139.8|272
1743532800000|2025-04-01 18:40:00|69175.5|69160.5|69158.8|69143.8|69176.8|69161.8|69158.8|69143.8|278
1743533100000|2025-04-01 18:45:00|69158.9|69143.9|69176.8|69161.8|69177.5|69162.5|69158.5|69143.5|245
1743533400000|2025-04-01 18:50:00|69177|69162|69168.3|69153.3|69182.4|69167.4|69165.4|69150.4|200
1743533700000|2025-04-01 18:55:00|69169|69154|69179.5|69164.5|69192|69177|69166.9|69151.9|281
1743534000000|2025-04-01 19:00:00|69179.3|69164.3|69164.8|69149.8|69189.9|69174.9|69163.5|69143.5|291
1743534300000|2025-04-01 19:05:00|69165.1|69150.1|69170.7|69155.7|69171.8|69155.8|69161.5|69142.7|230
1743534600000|2025-04-01 19:10:00|69170.9|69155.9|69167.5|69147.5|69171|69155.9|69162|69143.8|252
1743534900000|2025-04-01 19:15:00|69167.8|69147.8|69164.6|69149.6|69172.9|69156.3|69154.4|69136.5|269
1743535200000|2025-04-01 19:20:00|69164.9|69149.9|69173.5|69158.5|69174.7|69159.7|69161.5|69146.5|232
1743535500000|2025-04-01 19:25:00|69173.8|69158.8|69165.2|69145.2|69176.6|69158.8|69163.1|69143.1|223
1743535800000|2025-04-01 19:30:00|69165.4|69145.4|69170.9|69155.9|69180.1|69161.4|69165.4|69145.4|279
1743536100000|2025-04-01 19:35:00|69169.9|69154.9|69181.2|69166.2|69189.6|69172|69167.1|69152.1|255
1743536400000|2025-04-01 19:40:00|69181.7|69166.7|69183.7|69168.7|69185.2|69170.2|69173.1|69158.1|200
1743536700000|2025-04-01 19:45:00|69184|69169|69183.7|69168.7|69188.6|69173.6|69180.7|69165.7|145
1743537000000|2025-04-01 19:50:00|69184.4|69169.4|69167.9|69152.9|69184.4|69169.4|69167.1|69152.1|166
1743537300000|2025-04-01 19:55:00|69168.8|69153.8|69164.9|69149.9|69177.4|69162.4|69164.9|69149.9|229
1743537600000|2025-04-01 20:00:00|69164.4|69149.4|69166.8|69151.8|69171.4|69156.4|69163.6|69148.6|111
1743537900000|2025-04-01 20:05:00|69166.7|69151.7|69151.9|69136.9|69171.8|69156.8|69151.9|69136.9|57
1743538200000|2025-04-01 20:10:00|69151.7|69136.7|69155.4|69140.4|69159.3|69143.5|69151.7|69132.8|38
1743538500000|2025-04-01 20:15:00|69155.2|69140.2|69161.2|69146.2|69165|69148.9|69154|69136.3|51
1743538800000|2025-04-01 20:20:00|69161.4|69146.4|69161.8|69146.8|69164.5|69147.8|69160.3|69144.2|34
1743539100000|2025-04-01 20:25:00|69161.6|69146.6|69166.4|69151.4|69169.3|69154.3|69160|69143.4|57
1743539400000|2025-04-01 20:30:00|69166.6|69151.6|69164.7|69144.7|69170.2|69152.8|69163.3|69144.7|52
1743539700000|2025-04-01 20:35:00|69162.2|69147.2|69163.5|69143.5|69166.7|69149.9|69161.9|69142.1|49
1743540000000|2025-04-01 20:40:00|69163.6|69143.6|69166.6|69146.6|69172.7|69152.7|69158.8|69138.8|57
1743540300000|2025-04-01 20:45:00|69166.3|69146.3|69151.6|69131.6|69171.9|69151.9|69086.2|69065.8|296
1743540600000|2025-04-01 20:50:00|69151.3|69131.3|69132.2|69112.2|69162.5|69142.5|69131.6|69111.6|147
1743540900000|2025-04-01 20:55:00|69132.3|69112.3|69148.6|69117.7|69158.8|69134.1|69131.6|69111.6|187
1743541200000|2025-04-01 21:00:00|69165.2|69115.9|69176.7|69123.9|69189|69128.5|69159.5|69100.3|63
1743541500000|2025-04-01 21:05:00|69176.1|69123|69176.1|69112.5|69179.1|69123.3|69167.9|69109.2|68
1743541800000|2025-04-01 21:10:00|69176.2|69112.7|69175.8|69109.8|69176.7|69119|69173.6|69109.5|113
1743542100000|2025-04-01 21:15:00|69176|69110.1|69176.6|69108.9|69185.9|69111|69175.8|69107.4|144
1743542400000|2025-04-01 21:20:00|69176.5|69108.8|69171.5|69109.3|69177.1|69110.2|69170.4|69105|142
1743542700000|2025-04-01 21:25:00|69171.4|69109.6|69172.7|69128.8|69177.3|69137.2|69166.6|69109.3|167
1743543000000|2025-04-01 21:30:00|69176.5|69129.1|69169.5|69131.7|69180.1|69135.8|69169.4|69126.2|194
1743543300000|2025-04-01 21:35:00|69169.4|69131.9|69166.5|69134.1|69169.7|69134.6|69165.1|69129.6|175
1743543600000|2025-04-01 21:40:00|69166.6|69134|69138.7|69097.2|69175.2|69134.5|69137.2|69081.1|210
1743543900000|2025-04-01 21:45:00|69138.4|69096.6|69142.1|69101.2|69147.4|69102.2|69136.3|69091.5|162
1743544200000|2025-04-01 21:50:00|69142.8|69100.6|69135.8|69099.3|69148|69102.1|69135.3|69098.1|161
1743544500000|2025-04-01 21:55:00|69135.9|69099.2|69147.2|69099.8|69151.8|69105.8|69135.8|69094.6|142
1743544800000|2025-04-01 22:00:00|69147|69099.6|69142.8|69098.3|69149.6|69113.1|69129.9|69094.7|256
1743545100000|2025-04-01 22:05:00|69142.9|69097.8|69128.1|69088.5|69142.9|69110.9|69121.4|69079.3|234
1743545400000|2025-04-01 22:10:00|69128.4|69087.5|69123.2|69103.2|69141.4|69113.8|69110.4|69071.2|252
1743545700000|2025-04-01 22:15:00|69125.3|69103.8|69076.5|69050.8|69125.3|69103.8|69073.6|69047.8|308
1743546000000|2025-04-01 22:20:00|69072.8|69051.3|69070.2|69046.2|69086.3|69062.5|69062.1|69036.5|256
1743546300000|2025-04-01 22:25:00|69070.1|69046.3|69056.8|69036.8|69070.1|69046.4|69045.9|69025.3|208
1743546600000|2025-04-01 22:30:00|69056.6|69036.6|69084.4|69057.6|69090.6|69068.2|69052.2|69031|207
1743546900000|2025-04-01 22:35:00|69084|69057.3|69087.1|69067.1|69097.4|69071.3|69080.9|69053.8|188
1743547200000|2025-04-01 22:40:00|69087.6|69067.6|69097|69071.1|69099.8|69077.5|69087.6|69066.3|183
1743547500000|2025-04-01 22:45:00|69096.8|69071.3|69092.1|69072.1|69096.9|69075|69089.1|69067.1|129
1743547800000|2025-04-01 22:50:00|69092.2|69072.2|69100.6|69080.6|69102.5|69081.6|69092.2|69069.9|121
1743548100000|2025-04-01 22:55:00|69100.7|69080.7|69106.1|69086.1|69115.5|69095|69099.1|69079.1|142
1743548400000|2025-04-01 23:00:00|69102.2|69082.2|69119.1|69099.1|69121.2|69101.2|69102.2|69081.8|138
1743548700000|2025-04-01 23:05:00|69118.8|69098.8|69114.2|69094.2|69119.8|69099.8|69114.1|69094.1|80
1743549000000|2025-04-01 23:10:00|69114.5|69094.5|69115.9|69095.9|69125.5|69105.5|69114.3|69094.3|115
1743549300000|2025-04-01 23:15:00|69117.8|69097.8|69112.2|69092.2|69118.4|69098.4|69102.6|69082.6|113
1743549600000|2025-04-01 23:20:00|69111.9|69091.9|69109.6|69089.6|69113|69093|69105.8|69085.8|97
1743549900000|2025-04-01 23:25:00|69109.5|69089.5|69106.2|69091.2|69115.1|69096.4|69105.7|69087|77
1743550200000|2025-04-01 23:30:00|69108.5|69088.5|69117.8|69097.8|69119.1|69099.1|69104.9|69084.9|141
1743550500000|2025-04-01 23:35:00|69118.1|69098.1|69115.8|69095.8|69126.5|69107.6|69112.7|69092.7|152
1743550800000|2025-04-01 23:40:00|69116.1|69096.1|69125.2|69105.2|69128.9|69108.9|69113.8|69095.5|127
1743551100000|2025-04-01 23:45:00|69125.6|69105.6|69125.2|69110.2|69131|69113.3|69121.9|69104.4|111
1743551400000|2025-04-01 23:50:00|69124.9|69109.9|69122.6|69107.6|69128.2|69110.8|69111.6|69092.4|126
1743551700000|2025-04-01 23:55:00|69122.9|69107.9|69134.6|69119.6|69137.1|69119.6|69122.9|69105.3|99
1743552000000|2025-04-02 00:00:00|69134.5|69119.5|69155.8|69135.8|69167|69147|69130.4|69112.2|352
1743552300000|2025-04-02 00:05:00|69156.2|69136.2|69157.5|69142.5|69163.8|69148.8|69147.2|69132.2|349
1743552600000|2025-04-02 00:10:00|69156.8|69141.8|69162.1|69147.1|69167.2|69152.2|69156.2|69141.2|266
1743552900000|2025-04-02 00:15:00|69162.3|69147.3|69145.9|69130.9|69168.3|69153.3|69145.1|69130.1|331
1743553200000|2025-04-02 00:20:00|69145.6|69130.6|69158.9|69143.9|69158.9|69143.9|69142.5|69127.5|327
1743553500000|2025-04-02 00:25:00|69158.5|69143.5|69149.4|69134.4|69163.1|69148.1|69137.4|69122.4|272
1743553800000|2025-04-02 00:30:00|69148.3|69133.3|69140.5|69125.5|69157.7|69142.7|69134.8|69119.8|281
1743554100000|2025-04-02 00:35:00|69140.2|69125.2|69155.3|69140.3|69156.7|69141.7|69140.2|69125.2|258
1743554400000|2025-04-02 00:40:00|69155|69140|69155.6|69140.6|69160.9|69145.9|69151.3|69136.3|276
1743554700000|2025-04-02 00:45:00|69156.3|69141.3|69150.7|69135.7|69168.8|69153.8|69148.7|69133.7|422
1743555000000|2025-04-02 00:50:00|69151|69136|69149.5|69134.5|69158.5|69143.5|69143.1|69128.1|421
1743555300000|2025-04-02 00:55:00|69149.8|69134.8|69160.5|69145.5|69162.5|69147.5|69145.6|69130.6|254
1743555600000|2025-04-02 01:00:00|69160.3|69145.3|69164.3|69149.3|69175.1|69160.1|69154|69139|224
1743555900000|2025-04-02 01:05:00|69168.6|69153.6|69157.6|69142.6|69169.8|69154.8|69148.9|69133.9|331
1743556200000|2025-04-02 01:10:00|69158|69143|69166.9|69151.9|69167.5|69152.5|69152.5|69137.5|296
1743556500000|2025-04-02 01:15:00|69167.2|69152.2|69171.7|69156.7|69179.7|69164.7|69166.9|69151.9|266
1743556800000|2025-04-02 01:20:00|69171.8|69156.8|69175.2|69160.2|69177.5|69162.5|69170.5|69155.5|197
1743557100000|2025-04-02 01:25:00|69175.7|69160.7|69169.6|69154.6|69178.1|69163.1|69168.3|69153.3|277
1743557400000|2025-04-02 01:30:00|69171|69156|69170.6|69155.6|69181.1|69166.1|69166.5|69151.5|402
1743557700000|2025-04-02 01:35:00|69170.4|69155.4|69167.3|69152.3|69170.9|69155.9|69157.9|69142.9|297
1743558000000|2025-04-02 01:40:00|69167.4|69152.4|69148.6|69133.6|69167.6|69152.6|69141.5|69126.5|417
1743558300000|2025-04-02 01:45:00|69148.2|69133.2|69150.3|69135.3|69160.9|69145.9|69144|69129|247
1743558600000|2025-04-02 01:50:00|69149.2|69134.2|69134.8|69119.8|69151.4|69136.4|69134.8|69119.8|276
1743558900000|2025-04-02 01:55:00|69134.6|69119.6|69132.1|69117.1|69144.2|69129.2|69131.4|69116.4|327
1743559200000|2025-04-02 02:00:00|69131.9|69116.9|69127.2|69112.2|69131.9|69116.9|69119.1|69104.1|390
1743559500000|2025-04-02 02:05:00|69127.5|69112.5|69116.9|69101.9|69129.4|69114.4|69114.9|69099.9|250
1743559800000|2025-04-02 02:10:00|69117.3|69102.3|69113.3|69098.3|69120.3|69105.3|69109|69094|245
1743560100000|2025-04-02 02:15:00|69113|69098|69113.1|69098.1|69127.6|69112.6|69110.7|69095.7|282
1743560400000|2025-04-02 02:20:00|69110.1|69095.1|69107.7|69092.7|69113.5|69098.5|69105.6|69090.6|186
1743560700000|2025-04-02 02:25:00|69107.9|69092.9|69102.9|69087.9|69108|69093|69094.1|69079.1|228
1743561000000|2025-04-02 02:30:00|69102.3|69087.3|69102.3|69087.3|69102.8|69087.8|69086.8|69071.8|321
1743561300000|2025-04-02 02:35:00|69101.7|69086.7|69120.8|69105.8|69122.6|69107.6|69099.3|69084.3|317
1743561600000|2025-04-02 02:40:00|69120.6|69105.6|69120.3|69105.3|69120.6|69105.6|69110.4|69095.4|235
1743561900000|2025-04-02 02:45:00|69120.5|69105.5|69133.2|69118.2|69134.8|69119.8|69116.4|69101.4|226
1743562200000|2025-04-02 02:50:00|69133.5|69118.5|69121.7|69106.7|69133.5|69118.5|69118.6|69103.6|157
1743562500000|2025-04-02 02:55:00|69122.4|69107.4|69133.8|69118.8|69135.8|69120.2|69121.1|69106.1|151
1743562800000|2025-04-02 03:00:00|69134.2|69119.2|69109.7|69089.7|69138.3|69123.3|69105.4|69089.7|200
1743563100000|2025-04-02 03:05:00|69109.8|69089.8|69110.2|69095.2|69113.8|69098.8|69106.7|69089.7|242
1743563400000|2025-04-02 03:10:00|69110.5|69095.5|69103.8|69088.8|69111.4|69096.4|69102|69087|198
1743563700000|2025-04-02 03:15:00|69103.7|69088.7|69103.9|69088.9|69110.5|69095.5|69103.2|69088.2|184
1743564000000|2025-04-02 03:20:00|69103.7|69088.7|69104.6|69089.6|69110.7|69095.7|69098.6|69083.6|230
1743564300000|2025-04-02 03:25:00|69104.5|69089.5|69111.1|69096.1|69118.2|69103.2|69100.4|69085.4|228
1743564600000|2025-04-02 03:30:00|69110.8|69095.8|69113.6|69098.6|69116.6|69101.6|69110.2|69092.7|148
1743564900000|2025-04-02 03:35:00|69113.8|69098.8|69120.2|69105.2|69120.3|69105.3|69109.7|69094.7|125
1743565200000|2025-04-02 03:40:00|69119.5|69104.5|69124.6|69109.6|69125.7|69110.7|69119.5|69104.5|144
1743565500000|2025-04-02 03:45:00|69125.2|69110.2|69122.8|69107.8|69126.7|69111.7|69120.5|69105.5|107
1743565800000|2025-04-02 03:50:00|69122.6|69107.6|69125.2|69110.2|69128.3|69113.3|69120.3|69105.3|185
1743566100000|2025-04-02 03:55:00|69125|69110|69124.8|69109.8|69131.7|69116.7|69123.2|69108.2|173
1743566400000|2025-04-02 04:00:00|69125.1|69110.1|69124.7|69109.7|69128.9|69113.9|69120.3|69105.3|174
1743566700000|2025-04-02 04:05:00|69124.4|69109.4|69127.5|69112.5|69128.1|69113.1|69119.2|69104.2|121
1743567000000|2025-04-02 04:10:00|69127.8|69112.8|69129.8|69114.8|69133.7|69118.7|69120|69105|184
1743567300000|2025-04-02 04:15:00|69129.6|69114.6|69119.6|69104.6|69129.6|69114.6|69119.1|69104.1|129
1743567600000|2025-04-02 04:20:00|69119.9|69104.9|69122.1|69107.1|69123.9|69108.9|69114.5|69099.5|134
1743567900000|2025-04-02 04:25:00|69122.3|69107.3|69129.9|69114.9|69131.4|69116.4|69122.1|69107.1|89
1743568200000|2025-04-02 04:30:00|69130.6|69115.6|69133|69118|69135|69120|69128.3|69113.3|89
1743568500000|2025-04-02 04:35:00|69132.7|69117.7|69130.4|69115.4|69136.3|69121.3|69129.1|69114.1|115
1743568800000|2025-04-02 04:40:00|69130.1|69115.1|69122.7|69107.7|69130.1|69115.1|69119.6|69104.6|146
1743569100000|2025-04-02 04:45:00|69122.6|69107.6|69127.7|69112.7|69129.7|69114.7|69119.8|69104.8|147
1743569400000|2025-04-02 04:50:00|69127.9|69112.9|69139.4|69124.4|69140.6|69125.6|69127.3|69112.3|129
1743569700000|2025-04-02 04:55:00|69139.6|69124.6|69144.5|69129.5|69145.6|69130.6|69135|69120|119
1743570000000|2025-04-02 05:00:00|69144.8|69129.8|69181.4|69166.4|69182.7|69167.7|69144.3|69129.3|217
1743570300000|2025-04-02 05:05:00|69180.4|69165.4|69172.7|69157.7|69180.4|69165.4|69167.1|69152.1|209
1743570600000|2025-04-02 05:10:00|69172.9|69157.9|69171.1|69156.1|69173.6|69158.6|69159.6|69144.6|191
1743570900000|2025-04-02 05:15:00|69171.3|69156.3|69174.6|69159.6|69177.4|69162.4|69164.1|69149.1|217
1743571200000|2025-04-02 05:20:00|69174.9|69159.9|69160.9|69145.9|69175.1|69160.1|69157.8|69142.8|270
1743571500000|2025-04-02 05:25:00|69161|69146|69159.9|69144.9|69168.8|69153.8|69154.4|69139.4|299
1743571800000|2025-04-02 05:30:00|69159.6|69144.6|69166.9|69146.9|69169.3|69152.9|69156|69138.4|366
1743572100000|2025-04-02 05:35:00|69167.2|69147.2|69161.6|69146.6|69167.7|69149.5|69158.1|69143.1|175
1743572400000|2025-04-02 05:40:00|69160.6|69145.6|69169.4|69154.4|69173.2|69158.2|69160.6|69145.6|218
1743572700000|2025-04-02 05:45:00|69169.1|69154.1|69163.5|69148.5|69173.2|69158.2|69159.1|69144.1|203
1743573000000|2025-04-02 05:50:00|69163.2|69148.2|69171.6|69156.6|69173.4|69158.4|69158.1|69143.1|262
1743573300000|2025-04-02 05:55:00|69171.4|69156.4|69165.9|69145.9|69184.9|69169.9|69158.1|69138.1|368
1743573600000|2025-04-02 06:00:00|69166|69146|69169.3|69154.3|69172.6|69155.5|69139.8|69124.8|494
1743573900000|2025-04-02 06:05:00|69169.1|69154.1|69158|69143|69177.2|69162.2|69157|69142|388
1743574200000|2025-04-02 06:10:00|69158.1|69143.1|69142.9|69127.9|69165.5|69149.4|69138|69122.8|434
1743574500000|2025-04-02 06:15:00|69142.7|69127.7|69125|69110|69147|69132|69117.1|69102.1|411
1743574800000|2025-04-02 06:20:00|69125.4|69110.4|69147|69132|69152|69137|69120.8|69105.8|315
1743575100000|2025-04-02 06:25:00|69147.2|69132.2|69144.6|69129.6|69151.6|69136.6|69133.8|69118.8|332
1743575400000|2025-04-02 06:30:00|69142.3|69127.3|69145.5|69130.5|69151.4|69136.4|69134.8|69119.8|366
1743575700000|2025-04-02 06:35:00|69145.4|69130.4|69156.5|69141.5|69167.5|69152.5|69143.2|69128.2|406
1743576000000|2025-04-02 06:40:00|69156.7|69141.7|69161.5|69146.5|69169.3|69154.3|69153.4|69138.4|381
1743576300000|2025-04-02 06:45:00|69161.3|69146.3|69153.9|69138.9|69169.7|69154.7|69151.9|69136.9|381
1743576600000|2025-04-02 06:50:00|69156.4|69141.4|69143.1|69128.1|69157|69142|69134.2|69119.2|409
1743576900000|2025-04-02 06:55:00|69142.3|69127.3|69140.6|69125.6|69150.3|69135.3|69130.7|69115.7|403
1743577200000|2025-04-02 07:00:00|69145.8|69130.8|69132|69117|69159.6|69144.6|69127.2|69112.2|517
1743577500000|2025-04-02 07:05:00|69131.7|69116.7|69151.3|69136.3|69162.1|69145.2|69131.3|69116.3|489
1743577800000|2025-04-02 07:10:00|69150.9|69135.9|69199.1|69184.1|69202.7|69187.7|69141.4|69126.4|551
1743578100000|2025-04-02 07:15:00|69200.3|69185.3|69195.2|69180.2|69220.5|69205.5|69195.2|69180.2|527
1743578400000|2025-04-02 07:20:00|69195.3|69180.3|69196.1|69181.1|69211.1|69196.1|69195.3|69180.3|431
1743578700000|2025-04-02 07:25:00|69195.8|69180.8|69178|69163|69207.5|69192.5|69178|69163|432
1743579000000|2025-04-02 07:30:00|69177.2|69162.2|69176.2|69161.2|69180.5|69165.5|69163.4|69148.4|468
1743579300000|2025-04-02 07:35:00|69176.7|69161.7|69163.4|69148.4|69181.3|69166.3|69157.1|69142.1|432
1743579600000|2025-04-02 07:40:00|69163.6|69148.6|69181.3|69166.3|69182.1|69167.1|69156.6|69141.6|394
1743579900000|2025-04-02 07:45:00|69181.2|69166.2|69196.9|69181.9|69213.2|69198.2|69181.2|69166.2|406
1743580200000|2025-04-02 07:50:00|69196.6|69181.6|69171.2|69156.2|69196.9|69181.9|69157.4|69142.4|414
1743580500000|2025-04-02 07:55:00|69171.4|69156.4|69147.3|69132.3|69178.5|69163.5|69141.4|69126.4|468
1743580800000|2025-04-02 08:00:00|69147.5|69132.5|69140.6|69125.6|69155|69140|69137.3|69122.3|522
1743581100000|2025-04-02 08:05:00|69141.5|69126.5|69127.8|69112.8|69145.1|69130.1|69120.5|69105.5|520
1743581400000|2025-04-02 08:10:00|69128|69113|69124.5|69109.5|69135.2|69120.2|69124.1|69109.1|384
1743581700000|2025-04-02 08:15:00|69124.8|69109.8|69112.2|69097.2|69127.9|69112.9|69098.6|69083.6|413
1743582000000|2025-04-02 08:20:00|69112|69097|69111.9|69096.9|69120.3|69105.3|69100.2|69085.2|350
1743582300000|2025-04-02 08:25:00|69112|69097|69118.4|69103.4|69128.2|69113.2|69109.5|69094.5|444
1743582600000|2025-04-02 08:30:00|69118.7|69103.7|69086.8|69071.8|69130.6|69115.6|69082.4|69067.4|433
1743582900000|2025-04-02 08:35:00|69086.7|69071.7|69093|69078|69102.9|69087.9|69082.7|69067.7|401
1743583200000|2025-04-02 08:40:00|69092.5|69077.5|69112.2|69097.2|69112.8|69097.8|69089|69074|401
1743583500000|2025-04-02 08:45:00|69112.1|69097.1|69092.6|69077.6|69117.2|69102.2|69091.6|69076.6|367
1743583800000|2025-04-02 08:50:00|69091.8|69076.8|69098.6|69083.6|69110|69095|69091.7|69076.7|358
1743584100000|2025-04-02 08:55:00|69098.9|69083.9|69105.6|69090.6|69109.2|69094.2|69091.4|69076.4|383
1743584400000|2025-04-02 09:00:00|69106.2|69091.2|69075.4|69060.4|69109.7|69094.7|69074.6|69059.6|457
1743584700000|2025-04-02 09:05:00|69074.8|69059.8|69073.3|69058.3|69083.7|69068.7|69070.9|69055.9|356
1743585000000|2025-04-02 09:10:00|69073.1|69058.1|69097.8|69082.8|69098.7|69083.7|69069.2|69054.2|397
1743585300000|2025-04-02 09:15:00|69097.7|69082.7|69094|69079|69102.7|69087.7|69075.8|69060.8|402
1743585600000|2025-04-02 09:20:00|69094.3|69079.3|69088.9|69068.9|69099.7|69084.7|69082.6|69067.2|391
1743585900000|2025-04-02 09:25:00|69089.6|69069.6|69107.1|69092.1|69115.8|69100.8|69088.9|69069.6|358
1743586200000|2025-04-02 09:30:00|69107.4|69092.4|69084.5|69069.5|69108.9|69093.9|69073.7|69058.7|316
1743586500000|2025-04-02 09:35:00|69083.9|69068.9|69085.9|69070.9|69090.9|69075.9|69070.4|69055.4|352
1743586800000|2025-04-02 09:40:00|69085.8|69070.8|69063.6|69048.6|69085.8|69070.8|69060.3|69045.3|344
1743587100000|2025-04-02 09:45:00|69063.8|69048.8|69053|69038|69066.3|69051.3|69047.1|69032.1|410
1743587400000|2025-04-02 09:50:00|69052.5|69037.5|69058.7|69043.7|69059.8|69044.8|69038.3|69023.3|415
1743587700000|2025-04-02 09:55:00|69058.4|69043.4|69050.6|69035.6|69062.4|69047.4|69050.2|69035.2|428
1743588000000|2025-04-02 10:00:00|69051.3|69036.3|69070|69055|69088.1|69072.3|69045.6|69030.6|654
1743588300000|2025-04-02 10:05:00|69069.8|69054.8|69108.4|69093.4|69111.9|69095.8|69066.6|69051.6|542
1743588600000|2025-04-02 10:10:00|69108.5|69093.5|69085.4|69070.4|69109.7|69094.7|69080|69065|409
1743588900000|2025-04-02 10:15:00|69085.2|69070.2|69070.3|69055.3|69086.8|69071.8|69070|69055|353
1743589200000|2025-04-02 10:20:00|69070.7|69055.7|69067.7|69052.7|69074.7|69059.7|69056.9|69041.9|344
1743589500000|2025-04-02 10:25:00|69065.9|69050.9|69134.5|69119.5|69155.6|69140.6|69065.4|69050.4|491
1743589800000|2025-04-02 10:30:00|69134.1|69119.1|69150.1|69135.1|69168.7|69153.7|69121.6|69106.6|430
1743590100000|2025-04-02 10:35:00|69149.7|69134.7|69163.1|69148.1|69180.4|69165.4|69140.3|69125.3|417
1743590400000|2025-04-02 10:40:00|69163.3|69148.3|69129.4|69114.4|69169.8|69154.8|69126.7|69111.7|409
1743590700000|2025-04-02 10:45:00|69131|69116|69131.3|69116.3|69140.3|69125.3|69115.2|69100.2|466
1743591000000|2025-04-02 10:50:00|69131|69116|69122.7|69107.7|69134.1|69119.1|69121.2|69106.2|437
1743591300000|2025-04-02 10:55:00|69123|69108|69124.2|69109.2|69137.1|69122.1|69118.8|69103.8|326
1743591600000|2025-04-02 11:00:00|69124.4|69109.4|69131.6|69116.6|69147.4|69132.4|69122|69107|445
1743591900000|2025-04-02 11:05:00|69131|69116|69114.2|69099.2|69132.1|69117.1|69101.6|69086.6|436
1743592200000|2025-04-02 11:10:00|69114.5|69099.5|69097.5|69082.5|69117.7|69102.7|69090.9|69075.9|440
1743592500000|2025-04-02 11:15:00|69098.2|69083.2|69098.5|69083.5|69112.4|69097.4|69095.6|69080.6|354
1743592800000|2025-04-02 11:20:00|69098.8|69083.8|69096.6|69081.6|69110.6|69095.6|69091.9|69076.9|392
1743593100000|2025-04-02 11:25:00|69096.9|69081.9|69090.2|69075.2|69097.7|69082.7|69084.1|69069.1|399
1743593400000|2025-04-02 11:30:00|69090.3|69075.3|69090.6|69075.6|69097.5|69082.5|69073.4|69058.4|392
1743593700000|2025-04-02 11:35:00|69089.8|69074.8|69078.3|69063.3|69090.8|69075.8|69072.9|69057.9|365
1743594000000|2025-04-02 11:40:00|69078.2|69063.2|69059.6|69044.6|69082.8|69067.8|69051.5|69036.5|323
1743594300000|2025-04-02 11:45:00|69059.5|69044.5|69081.4|69066.4|69081.7|69066.7|69057|69042|406
1743594600000|2025-04-02 11:50:00|69081.2|69066.2|69087.8|69072.8|69088.4|69073.4|69064.6|69049.6|420
1743594900000|2025-04-02 11:55:00|69088.1|69073.1|69074.9|69059.9|69088.5|69073.5|69058.7|69043.7|476
1743595200000|2025-04-02 12:00:00|69074.7|69059.7|69073.1|69058.1|69074.7|69059.7|69052.3|69037.3|438
1743595500000|2025-04-02 12:05:00|69073.2|69058.2|69076.6|69061.6|69079.9|69064|69063.9|69048.9|437
1743595800000|2025-04-02 12:10:00|69076.4|69061.4|69078|69058|69087.6|69072.6|69072.3|69057.3|339
1743596100000|2025-04-02 12:15:00|69092.1|69040.3|69084.8|69069.8|69115.6|69098.3|69081.3|69029.1|569
1743596400000|2025-04-02 12:20:00|69085.7|69070.7|69074.4|69059.4|69089|69074|69057.6|69042.6|553
1743596700000|2025-04-02 12:25:00|69074.8|69059.8|69025.4|69010.4|69075.2|69060.2|69023.2|69006.8|532
1743597000000|2025-04-02 12:30:00|69025.2|69010.2|69031.6|69016.6|69035.4|69020.4|69011.9|68996.9|502
1743597300000|2025-04-02 12:35:00|69031.8|69016.8|69017.8|69002.8|69054|69039|69016.3|69001.3|447
1743597600000|2025-04-02 12:40:00|69018.5|69003.5|69023.1|69008.1|69025.5|69010.5|68993.7|68978.7|488
1743597900000|2025-04-02 12:45:00|69023.3|69008.3|69063.5|69048.5|69068.8|69053.8|69022.6|69007.6|412
1743598200000|2025-04-02 12:50:00|69062.5|69047.5|69020.7|69005.7|69065.5|69050.5|69018.5|69003.5|498
1743598500000|2025-04-02 12:55:00|69017|69002|68968.1|68953.1|69041.8|69026.8|68965.1|68950.1|695
1743598800000|2025-04-02 13:00:00|68968.8|68953.8|68993.1|68978.1|68994.6|68979.6|68958.5|68943.5|578
1743599100000|2025-04-02 13:05:00|68993|68978|68982.1|68967.1|68995.8|68980.8|68964.7|68949.7|444
1743599400000|2025-04-02 13:10:00|68982.3|68967.3|68952.6|68937.6|68984.5|68969.5|68952|68937|486
1743599700000|2025-04-02 13:15:00|68954.1|68939.1|68935.8|68920.8|68954.1|68939.1|68926.2|68911.2|469
1743600000000|2025-04-02 13:20:00|68935.6|68920.6|68958.7|68943.7|68968.8|68951.8|68931.8|68916.8|440
1743600300000|2025-04-02 13:25:00|68954|68939|68953.1|68938.1|68957.7|68942.7|68926.7|68911.7|439
1743600600000|2025-04-02 13:30:00|68954|68939|68968.2|68953.2|68975.9|68960.9|68952.5|68937.5|530
1743600900000|2025-04-02 13:35:00|68970.1|68955.1|68979.9|68964.9|68980.4|68965.4|68956.2|68941.2|477
1743601200000|2025-04-02 13:40:00|68979.6|68964.6|68975.5|68960.5|68992.7|68977.7|68974.1|68959.1|505
1743601500000|2025-04-02 13:45:00|68974.5|68959.5|68963.7|68948.7|68979.8|68964.8|68954.8|68939.8|540
1743601800000|2025-04-02 13:50:00|68963.5|68948.5|68936.3|68921.3|68970.1|68955.1|68935.6|68920.6|604
1743602100000|2025-04-02 13:55:00|68936.2|68921.2|68919.1|68904.1|68936.5|68921.5|68902.6|68887.6|741
1743602400000|2025-04-02 14:00:00|68918.3|68903.3|68936.8|68921.8|68955.7|68940.7|68903.4|68888.4|647
1743602700000|2025-04-02 14:05:00|68936.6|68921.6|68945.9|68930.9|68960.5|68945.5|68922.5|68907.5|581
1743603000000|2025-04-02 14:10:00|68945.7|68930.7|68939.6|68924.6|68948.9|68933.9|68915.7|68900.7|545
1743603300000|2025-04-02 14:15:00|68939.8|68924.8|68947|68932|68966.7|68951.7|68932.6|68917.6|476
1743603600000|2025-04-02 14:20:00|68947.8|68932.8|68957.6|68942.6|68966.3|68951.3|68941.3|68926.3|464
1743603900000|2025-04-02 14:25:00|68957.8|68942.8|68945.9|68930.9|68964.9|68949.9|68938.1|68923.1|430
1743604200000|2025-04-02 14:30:00|68943.3|68928.3|68943.9|68928.9|68963|68948|68933.3|68918.3|481
1743604500000|2025-04-02 14:35:00|68944.3|68929.3|68903.4|68888.4|68949.6|68934.1|68891.8|68871.8|523
1743604800000|2025-04-02 14:40:00|68899.7|68884.7|68869.2|68854.2|68913|68898|68838.1|68823.1|717
1743605100000|2025-04-02 14:45:00|68868.1|68853.1|68801.1|68786.1|68868.1|68853.1|68774.6|68759.6|692
1743605400000|2025-04-02 14:50:00|68799.2|68784.2|68728.9|68713.9|68799.2|68784.2|68714.9|68694.9|767
1743605700000|2025-04-02 14:55:00|68729.2|68714.2|68720.5|68705.5|68748.4|68733.4|68697.2|68682.2|884
1743606000000|2025-04-02 15:00:00|68718.8|68703.8|68746.4|68731.4|68768.5|68751.6|68715.8|68700.8|695
1743606300000|2025-04-02 15:05:00|68746|68731|68713.4|68698.4|68757.1|68742.1|68698.1|68683.1|589
1743606600000|2025-04-02 15:10:00|68713.6|68698.6|68742.5|68727.5|68745.9|68730.9|68711.7|68696.7|573
1743606900000|2025-04-02 15:15:00|68741.4|68726.4|68738.2|68723.2|68764.9|68749.9|68724.7|68709.7|584
1743607200000|2025-04-02 15:20:00|68737.4|68722.4|68727|68712|68753.1|68738.1|68713.3|68698.3|639
1743607500000|2025-04-02 15:25:00|68726.4|68711.4|68735.7|68720.7|68746|68731|68724.2|68709.2|538
1743607800000|2025-04-02 15:30:00|68735.3|68720.3|68744.5|68729.5|68745.9|68730.9|68716.9|68701.9|599
1743608100000|2025-04-02 15:35:00|68744.3|68729.3|68716.5|68701.5|68757.7|68742.7|68715.3|68700.3|503
1743608400000|2025-04-02 15:40:00|68717.5|68702.5|68705.3|68690.3|68718.9|68703.9|68688.3|68673.3|627
1743608700000|2025-04-02 15:45:00|68705.4|68690.4|68662|68647|68709.2|68694.2|68661.3|68646.3|533
1743609000000|2025-04-02 15:50:00|68663.5|68648.5|68630|68615|68673.9|68658.9|68630|68615|567
1743609300000|2025-04-02 15:55:00|68629.8|68614.8|68660.4|68645.4|68661.8|68646.8|68626.2|68611.2|567
1743609600000|2025-04-02 16:00:00|68660.6|68645.6|68680.1|68665.1|68687.2|68672.2|68658.8|68643.8|508
1743609900000|2025-04-02 16:05:00|68679.5|68664.5|68689.7|68674.7|68699.3|68684.3|68669.7|68654.7|528
1743610200000|2025-04-02 16:10:00|68689.8|68674.8|68709.5|68694.5|68717.6|68702.6|68680.8|68665.8|456
1743610500000|2025-04-02 16:15:00|68711.4|68696.4|68738.2|68723.2|68748.6|68733.6|68708.5|68693.5|410
1743610800000|2025-04-02 16:20:00|68738.5|68723.5|68738.8|68723.8|68755.3|68740.3|68737.1|68722.1|432
1743611100000|2025-04-02 16:25:00|68739|68724|68744.1|68729.1|68753.9|68738.9|68726|68711|418
1743611400000|2025-04-02 16:30:00|68746.6|68731.6|68740.5|68725.5|68751.5|68736.5|68733.3|68718.3|389
1743611700000|2025-04-02 16:35:00|68740.7|68725.7|68771.2|68756.2|68772|68757|68731.2|68716.2|438
1743612000000|2025-04-02 16:40:00|68771.3|68756.3|68773.3|68758.3|68787.5|68772.5|68767.8|68752.8|412
1743612300000|2025-04-02 16:45:00|68773.1|68758.1|68774|68759|68779.8|68764.8|68769.1|68754.1|463
1743612600000|2025-04-02 16:50:00|68773.2|68758.2|68759.7|68744.7|68790.6|68775.6|68756.1|68741.1|443
1743612900000|2025-04-02 16:55:00|68760.1|68745.1|68761.7|68746.7|68767.2|68752.2|68752.8|68737.8|408
1743613200000|2025-04-02 17:00:00|68761.4|68746.4|68722.5|68707.5|68771.8|68756.8|68722.4|68707.4|378
1743613500000|2025-04-02 17:05:00|68722.4|68707.4|68756|68741|68756.4|68741.4|68715.2|68695.2|416
1743613800000|2025-04-02 17:10:00|68757.9|68742.9|68746.5|68731.5|68759.6|68744.6|68745|68730|337
1743614100000|2025-04-02 17:15:00|68745.9|68730.9|68734.8|68719.8|68754.8|68737.5|68733|68718|237
1743614400000|2025-04-02 17:20:00|68734.2|68719.2|68725.1|68710.1|68740.6|68725.6|68722.7|68707.7|281
1743614700000|2025-04-02 17:25:00|68724.9|68709.9|68736.4|68721.4|68740.1|68725.1|68722.2|68707.2|231
1743615000000|2025-04-02 17:30:00|68736.2|68721.2|68722|68707|68737|68722|68721.5|68706.5|292
1743615300000|2025-04-02 17:35:00|68722.2|68707.2|68725.1|68710.1|68733.5|68718.5|68719.9|68704.9|254
1743615600000|2025-04-02 17:40:00|68724.7|68709.7|68736.2|68721.2|68739.2|68724.2|68712.4|68697.4|311
1743615900000|2025-04-02 17:45:00|68736|68721|68748.4|68733.4|68751.2|68736.2|68727.3|68712.3|365
1743616200000|2025-04-02 17:50:00|68749.4|68734.4|68734.6|68719.6|68757.2|68742.2|68734.6|68719.6|291
1743616500000|2025-04-02 17:55:00|68734.9|68719.9|68764.9|68749.9|68769|68754|68733.4|68718.4|358
1743616800000|2025-04-02 18:00:00|68763.9|68748.9|68767.1|68752.1|68771|68756|68748.6|68733.6|350
1743617100000|2025-04-02 18:05:00|68766.9|68751.9|68775.1|68760.1|68787.7|68772.7|68757.2|68742.2|266
1743617400000|2025-04-02 18:10:00|68775.4|68760.4|68776.3|68761.3|68786.3|68771.3|68773.3|68758.3|213
1743617700000|2025-04-02 18:15:00|68776.6|68761.6|68765.5|68750.5|68777.4|68762.4|68765.4|68750.4|306
1743618000000|2025-04-02 18:20:00|68764.4|68749.4|68745.3|68730.3|68774.5|68759.5|68744.9|68729.9|347
1743618300000|2025-04-02 18:25:00|68747.2|68732.2|68743|68728|68748.6|68733.6|68731.4|68716.4|312
1743618600000|2025-04-02 18:30:00|68743.9|68728.9|68722.8|68707.8|68746.4|68731.4|68722.1|68707.1|321
1743618900000|2025-04-02 18:35:00|68723.9|68708.9|68730.1|68715.1|68737.2|68722.2|68717.2|68702.2|373
1743619200000|2025-04-02 18:40:00|68730.3|68715.3|68742.1|68727.1|68746.8|68731.8|68728.4|68713.4|283
1743619500000|2025-04-02 18:45:00|68741.1|68726.1|68732.8|68717.8|68751.7|68736.7|68731|68716|245
1743619800000|2025-04-02 18:50:00|68732.5|68717.5|68737.2|68722.2|68740|68725|68723.8|68708.8|331
1743620100000|2025-04-02 18:55:00|68737.3|68722.3|68749.2|68734.2|68752.2|68737.2|68736.4|68721.4|338
1743620400000|2025-04-02 19:00:00|68749.1|68734.1|68749.4|68734.4|68754.7|68737.2|68741.8|68726.8|304
1743620700000|2025-04-02 19:05:00|68751.7|68736.7|68767.5|68752.5|68768.2|68753.2|68751.7|68736.7|244
1743621000000|2025-04-02 19:10:00|68767.6|68752.6|68762.3|68747.3|68769.1|68754.1|68759.7|68744.7|196
1743621300000|2025-04-02 19:15:00|68762.6|68747.6|68766.3|68751.3|68768.2|68753.2|68757.2|68742.2|197
1743621600000|2025-04-02 19:20:00|68766.1|68751.1|68762.6|68747.6|68769.3|68754.3|68757.7|68742.7|163
1743621900000|2025-04-02 19:25:00|68763.2|68748.2|68761.2|68746.2|68769.4|68754.4|68759.6|68744.6|175
1743622200000|2025-04-02 19:30:00|68762.4|68747.4|68776.3|68761.3|68779.1|68764.1|68761.8|68746.8|261
1743622500000|2025-04-02 19:35:00|68776.7|68761.7|68762.7|68747.7|68779|68764|68760.1|68745.1|274
1743622800000|2025-04-02 19:40:00|68762.5|68747.5|68760.8|68745.8|68768.8|68753.8|68756.7|68741.7|227
1743623100000|2025-04-02 19:45:00|68761|68746|68767.7|68752.7|68769.1|68754.1|68735.7|68720.7|349
1743623400000|2025-04-02 19:50:00|68767.8|68752.8|68776.8|68761.8|68791.8|68776.8|68767.8|68752.8|287
1743623700000|2025-04-02 19:55:00|68777.1|68762.1|68776.7|68756.7|68787.7|68772.7|68769|68751.8|374
1743624000000|2025-04-02 20:00:00|68777.6|68757.6|68781.1|68761.1|68791.4|68771.4|68766.1|68746.1|221
1743624300000|2025-04-02 20:05:00|68781.2|68761.2|68801.8|68781.8|68818.4|68798.4|68776.9|68756.9|196
1743624600000|2025-04-02 20:10:00|68803.1|68783.1|68545.9|68525.9|68885.4|68862.8|68471.8|68445.9|677
1743624900000|2025-04-02 20:15:00|68545.8|68525.8|68532.7|68506.2|68623.8|68595.4|68308|68288|1054
1743625200000|2025-04-02 20:20:00|68532.4|68506.5|68552.1|68532.1|68557.3|68534.8|68364.5|68344.5|935
1743625500000|2025-04-02 20:25:00|68550.6|68530.6|68759.3|68730.7|68994.8|68970.7|68434.3|68404.4|1132
1743625800000|2025-04-02 20:30:00|68761.7|68730.6|68838.3|68816.9|68909.9|68877.7|68727|68698.8|907
1743626100000|2025-04-02 20:35:00|68834.5|68808.6|68988.1|68968.1|68989.8|68969.8|68743.5|68723.5|857
1743626400000|2025-04-02 20:40:00|68987|68967|68973.4|68953.4|69018.2|68997.7|68913.7|68893.7|860
1743626700000|2025-04-02 20:45:00|68973.2|68952.6|68855.9|68835.9|68998.8|68978.8|68851.4|68823.5|823
1743627000000|2025-04-02 20:50:00|68853.7|68833.7|68821.2|68791.9|68915.1|68895.1|68816.6|68786.8|666
1743627300000|2025-04-02 20:55:00|68824.5|68794.5|68792|68693|68828|68798.2|68703.3|68653.8|599
1743627600000|2025-04-02 21:00:00|68790.5|68691.5|68833.1|68734.1|68889|68790|68789.7|68690.7|62
1743627900000|2025-04-02 21:05:00|68829.9|68730.9|68828.6|68735.1|68834.7|68735.7|68742.6|68691|139
1743628200000|2025-04-02 21:10:00|68828.4|68735.3|68889.8|68826.9|68889.8|68826.9|68825.3|68730|244
1743628500000|2025-04-02 21:15:00|68889.2|68810.4|68915.8|68838.5|68935.6|68872.2|68883.1|68802.5|255
1743628800000|2025-04-02 21:20:00|68915.7|68830.6|69006.4|68946.4|69016.5|68946.7|68910.7|68829.6|292
1743629100000|2025-04-02 21:25:00|69003.4|68947.8|69004.1|68950|69031.8|68993.9|68969.6|68870.6|297
1743629400000|2025-04-02 21:30:00|69004.8|68949.6|68985.2|68925.8|69004.8|68953|68979.3|68924.8|252
1743629700000|2025-04-02 21:35:00|68984.7|68926.2|69010.6|68939.9|69010.6|68939.9|68953.8|68902.2|295
1743630000000|2025-04-02 21:40:00|69010.5|68940|68936|68879.8|69017|68965.2|68935.8|68878.5|246
1743630300000|2025-04-02 21:45:00|68932.9|68883.4|68915.5|68855.2|68932.9|68883.4|68904.1|68832.4|217
1743630600000|2025-04-02 21:50:00|68915.4|68855.3|68916.3|68855.6|68918|68856.8|68906.6|68833.3|189
1743630900000|2025-04-02 21:55:00|68916.1|68858.8|68932.7|68880.4|68936.4|68883.4|68913.1|68850.4|201
1743631200000|2025-04-02 22:00:00|68938|68873.1|68867.9|68825.1|68938.9|68888|68851.1|68811.8|481
1743631500000|2025-04-02 22:05:00|68868|68825.2|68958.6|68929|68966.3|68943.2|68856.3|68811.7|512
1743631800000|2025-04-02 22:10:00|68958|68927.6|68999.6|68959.6|69052.9|69021.4|68954.9|68920.3|700
1743632100000|2025-04-02 22:15:00|68993.9|68956.5|69013.1|68989.4|69020.6|68998.2|68960.8|68935.7|586
1743632400000|2025-04-02 22:20:00|69012.2|68989.2|69036.5|69015.1|69065.1|69041.5|68997.6|68977.4|663
1743632700000|2025-04-02 22:25:00|69038.3|69014.4|68955.1|68930|69059.5|69028.7|68941.5|68912.8|714
1743633000000|2025-04-02 22:30:00|68955.4|68930.2|68984.8|68958.1|68993.4|68970.6|68929.5|68905.4|597
1743633300000|2025-04-02 22:35:00|68984.4|68957.7|68925.8|68905.8|68984.7|68957.7|68925.7|68903.4|526
1743633600000|2025-04-02 22:40:00|68925.4|68905.4|68921|68895.6|68950.7|68930.3|68900.9|68878.8|507
1743633900000|2025-04-02 22:45:00|68920.7|68895.5|68858.7|68832.8|68923.1|68899.3|68855.6|68830.3|518
1743634200000|2025-04-02 22:50:00|68858.8|68833.1|68860|68828|68870.9|68847.2|68850.4|68825.6|478
1743634500000|2025-04-02 22:55:00|68859.8|68827.8|68848.5|68826.6|68872.5|68851.7|68845.5|68823.1|455
1743634800000|2025-04-02 23:00:00|68848.3|68826.2|68828.9|68808.8|68854.1|68834.1|68797.2|68775.1|587
1743635100000|2025-04-02 23:05:00|68828.6|68808.6|68793.9|68773.9|68832.8|68812.8|68785.6|68765.6|512
1743635400000|2025-04-02 23:10:00|68794|68774|68744.1|68723.7|68804.3|68784.3|68728.3|68708.3|427
1743635700000|2025-04-02 23:15:00|68743.8|68723.8|68715.6|68695.6|68773|68753|68701.7|68681.7|459
1743636000000|2025-04-02 23:20:00|68715.2|68695.2|68664.9|68644.9|68715.2|68695.2|68645.7|68624.5|537
1743636300000|2025-04-02 23:25:00|68664.7|68644.7|68541.3|68521.3|68668|68648|68541.3|68521.3|576
1743636600000|2025-04-02 23:30:00|68541.2|68521.2|68542.3|68522.3|68569.3|68549.3|68495.2|68475.2|641
1743636900000|2025-04-02 23:35:00|68542.7|68522.7|68490.4|68467.5|68551|68531|68478.7|68458.7|519
1743637200000|2025-04-02 23:40:00|68492.6|68469|68419|68399|68492.6|68469.1|68396.2|68376.2|653
1743637500000|2025-04-02 23:45:00|68415.9|68395.9|68456.2|68434.9|68481.1|68461|68394.7|68374.7|678
1743637800000|2025-04-02 23:50:00|68455.8|68434.6|68435.9|68415.9|68481.6|68461.6|68400.6|68380.6|672
1743638100000|2025-04-02 23:55:00|68436.1|68416.1|68434.7|68414.7|68459.8|68439.8|68416|68396|587
1743638400000|2025-04-03 00:00:00|68435.3|68415.3|68472.3|68452.3|68478.3|68458.3|68421|68401|802
1743638700000|2025-04-03 00:05:00|68472|68452|68512.1|68492.1|68516.4|68496.4|68467.4|68447.4|766
1743639000000|2025-04-03 00:10:00|68511.9|68491.9|68521|68501|68532.3|68512.3|68483.1|68463.1|693
1743639300000|2025-04-03 00:15:00|68521.1|68501.1|68554.9|68534.9|68559.4|68539.4|68514.7|68494.7|721
1743639600000|2025-04-03 00:20:00|68554.8|68534.8|68564.7|68544.7|68571|68551|68534.6|68514.6|755
1743639900000|2025-04-03 00:25:00|68564.9|68544.9|68567.1|68547.1|68579.8|68559.8|68545.5|68525.5|658
1743640200000|2025-04-03 00:30:00|68567.2|68547.2|68520|68500|68589.2|68569.2|68507.2|68487.2|658
1743640500000|2025-04-03 00:35:00|68520.3|68500.3|68488.4|68468.4|68521.7|68501.7|68466.2|68446.2|615
1743640800000|2025-04-03 00:40:00|68488.1|68468.1|68461.6|68441.6|68489.5|68469.5|68433.5|68413.5|628
1743641100000|2025-04-03 00:45:00|68461.9|68441.9|68421.3|68401.3|68462|68442|68412.4|68392.4|636
1743641400000|2025-04-03 00:50:00|68420.9|68400.9|68472.6|68452.6|68475.5|68455.5|68420.6|68400.6|606
1743641700000|2025-04-03 00:55:00|68472.7|68452.7|68514.3|68494.3|68521.3|68501.3|68472.7|68452.7|588
1743642000000|2025-04-03 01:00:00|68514.5|68494.5|68527|68507|68538.7|68518.7|68511.9|68491.9|597
1743642300000|2025-04-03 01:05:00|68526.7|68506.7|68501.6|68481.6|68526.7|68506.7|68483.4|68463.4|526
1743642600000|2025-04-03 01:10:00|68501.5|68481.5|68476.9|68456.9|68508.4|68488.4|68464.5|68444.5|527
1743642900000|2025-04-03 01:15:00|68477.3|68457.3|68481.6|68461.6|68527.9|68507.9|68464.3|68444.3|621
1743643200000|2025-04-03 01:20:00|68481.1|68461.1|68452.5|68432.5|68481.4|68461.4|68422.6|68407.6|471
1743643500000|2025-04-03 01:25:00|68452.8|68432.8|68408.7|68388.7|68465.1|68445.8|68400.8|68383.2|500
1743643800000|2025-04-03 01:30:00|68408.8|68388.8|68352.5|68332.5|68409.5|68389.5|68331.5|68314|603
1743644100000|2025-04-03 01:35:00|68352.7|68332.7|68373.4|68353.4|68373.7|68353.7|68327.4|68307.4|613
1743644400000|2025-04-03 01:40:00|68373.9|68353.9|68372.7|68352.7|68396.2|68376.2|68356.6|68341.5|510
1743644700000|2025-04-03 01:45:00|68371.7|68351.7|68329.5|68314.5|68382.6|68362.6|68310.4|68292.7|617
1743645000000|2025-04-03 01:50:00|68329.3|68314.3|68368.5|68348.5|68390.8|68370.8|68329.3|68314.3|574
1743645300000|2025-04-03 01:55:00|68368.9|68348.9|68375.1|68355.1|68382.5|68362.5|68341.6|68324.1|519
1743645600000|2025-04-03 02:00:00|68375.4|68355.4|68364.9|68349.9|68376.1|68358.1|68347.7|68332.1|459
1743645900000|2025-04-03 02:05:00|68365.4|68350.4|68366.3|68346.3|68397|68382|68352.2|68334.7|552
1743646200000|2025-04-03 02:10:00|68366.2|68346.2|68371.6|68356.6|68386.4|68366.4|68365.6|68345.6|517
1743646500000|2025-04-03 02:15:00|68369.8|68354.8|68381.7|68361.7|68382.2|68364|68358|68343|480
1743646800000|2025-04-03 02:20:00|68381.3|68361.3|68313.1|68298.1|68384.4|68364.4|68313.1|68297.3|514
1743647100000|2025-04-03 02:25:00|68313.4|68298.4|68318.2|68303.2|68325.2|68310.2|68304.1|68284.1|497
1743647400000|2025-04-03 02:30:00|68318.5|68303.5|68353.1|68333.1|68367.1|68347.1|68309.8|68292.2|479
1743647700000|2025-04-03 02:35:00|68353.5|68333.5|68334.3|68314.3|68356.8|68336.8|68324.2|68304.2|426
1743648000000|2025-04-03 02:40:00|68334.4|68314.4|68328.5|68308.5|68352.9|68332.9|68315.5|68295.5|514
1743648300000|2025-04-03 02:45:00|68328.1|68308.1|68350|68330|68352|68334.7|68323.2|68303.2|422
1743648600000|2025-04-03 02:50:00|68350.1|68330.1|68363.3|68343.3|68364.3|68346|68349.6|68330.1|364
1743648900000|2025-04-03 02:55:00|68363.2|68343.2|68380.3|68360.3|68381.3|68365.8|68361.4|68341.4|278
1743649200000|2025-04-03 03:00:00|68380.7|68360.7|68385.5|68365.5|68390.2|68370.2|68366.7|68346.7|373
1743649500000|2025-04-03 03:05:00|68385|68365|68401.7|68381.7|68402|68382|68375.3|68360.3|504
1743649800000|2025-04-03 03:10:00|68399.6|68379.6|68383.3|68368.3|68409.6|68389.6|68379.9|68362.3|497
1743650100000|2025-04-03 03:15:00|68383.1|68368.1|68362.9|68347.9|68391.3|68372.5|68347.2|68330|435
1743650400000|2025-04-03 03:20:00|68365.6|68345.6|68355|68335|68384.4|68364.4|68347.5|68332.5|481
1743650700000|2025-04-03 03:25:00|68354.8|68334.8|68331.1|68316.1|68355.9|68335.9|68329.7|68309.8|344
1743651000000|2025-04-03 03:30:00|68330.8|68315.8|68343.6|68328.6|68347.8|68329.2|68325|68305.3|428
1743651300000|2025-04-03 03:35:00|68343.2|68328.2|68358|68338|68359.6|68341.4|68323.7|68304.4|437
1743651600000|2025-04-03 03:40:00|68357.7|68337.7|68383.8|68363.8|68383.8|68364.9|68355.2|68335.2|418
1743651900000|2025-04-03 03:45:00|68384.6|68364.6|68357.6|68342.6|68393.5|68373.5|68357.6|68340.8|373
1743652200000|2025-04-03 03:50:00|68357.9|68342.9|68343.6|68323.6|68362.1|68344.7|68332.2|68314.9|357
1743652500000|2025-04-03 03:55:00|68343.9|68323.9|68363.9|68343.9|68382.8|68367.8|68335.5|68317.1|418
1743652800000|2025-04-03 04:00:00|68363.1|68343.1|68373.3|68353.3|68385.6|68370.6|68352.1|68332.1|477
1743653100000|2025-04-03 04:05:00|68370.3|68355.3|68396.3|68381.3|68408|68393|68366.1|68346.1|375
1743653400000|2025-04-03 04:10:00|68396.1|68381.1|68388.5|68368.5|68410.6|68395.6|68386|68366|364
1743653700000|2025-04-03 04:15:00|68385.9|68365.9|68398.2|68378.2|68402.6|68382.6|68385.9|68365.9|326
1743654000000|2025-04-03 04:20:00|68395.4|68380.4|68385.6|68365.6|68400.9|68385.9|68378.8|68362.5|302
1743654300000|2025-04-03 04:25:00|68382.7|68367.7|68386.4|68371.4|68394.8|68374.8|68371.1|68355.2|404
1743654600000|2025-04-03 04:30:00|68386.6|68371.6|68373.8|68353.8|68389.7|68373|68372.2|68353.5|518
1743654900000|2025-04-03 04:35:00|68372.9|68352.9|68379.3|68359.3|68390.4|68374.6|68372.7|68352.7|418
1743655200000|2025-04-03 04:40:00|68379.5|68359.5|68391.9|68371.9|68397.4|68377.4|68369.2|68354.2|289
1743655500000|2025-04-03 04:45:00|68391.5|68371.5|68397|68382|68416.4|68396.4|68387.6|68367.6|389
1743655800000|2025-04-03 04:50:00|68397.3|68382.3|68389|68374|68402.3|68384|68387.1|68367.1|393
1743656100000|2025-04-03 04:55:00|68388|68373|68414|68394|68420.6|68400.6|68388|68373|367
1743656400000|2025-04-03 05:00:00|68413.6|68393.6|68393.9|68373.9|68415.6|68395.6|68391.1|68371.1|473
1743656700000|2025-04-03 05:05:00|68393.5|68373.5|68373.5|68353.5|68395|68375|68373|68353|354
1743657000000|2025-04-03 05:10:00|68373.4|68353.4|68350.1|68330.1|68380|68363|68349.7|68329.7|354
1743657300000|2025-04-03 05:15:00|68349.5|68329.5|68330.9|68310.9|68355|68340|68330|68310|368
1743657600000|2025-04-03 05:20:00|68331.3|68311.3|68276.7|68256.7|68337.9|68322.9|68242.1|68226.1|449
1743657900000|2025-04-03 05:25:00|68277.7|68257.7|68188.7|68168.7|68277.9|68257.9|68181.3|68161.3|634
1743658200000|2025-04-03 05:30:00|68188.6|68168.6|68157.5|68142.5|68220.8|68203|68147.1|68127.1|641
1743658500000|2025-04-03 05:35:00|68158|68143|68171.5|68151.5|68188|68168|68157.5|68138|606
1743658800000|2025-04-03 05:40:00|68171.3|68151.3|68132|68117|68171.3|68151.3|68131.6|68116.6|541
1743659100000|2025-04-03 05:45:00|68131.9|68116.9|68143.9|68128.9|68170.6|68150.6|68131.1|68111.1|579
1743659400000|2025-04-03 05:50:00|68144.4|68129.4|68156.7|68136.7|68175.5|68155.5|68141.6|68121.6|658
1743659700000|2025-04-03 05:55:00|68156.2|68136.2|68178.2|68158.2|68186.5|68166.5|68153.7|68136.2|615
1743660000000|2025-04-03 06:00:00|68178.1|68158.1|68167.2|68147.2|68192.3|68177.3|68127|68112|831
1743660300000|2025-04-03 06:05:00|68168.5|68148.5|68158.9|68143.9|68177.1|68162.1|68130.8|68112.5|769
1743660600000|2025-04-03 06:10:00|68159.2|68144.2|68166.7|68151.7|68177.1|68161.4|68141.7|68126.7|781
1743660900000|2025-04-03 06:15:00|68166.8|68151.8|68198|68183|68198.7|68183.7|68166.8|68151.8|712
1743661200000|2025-04-03 06:20:00|68198.1|68183.1|68222.9|68202.9|68235.5|68220.5|68195.1|68180.1|842
1743661500000|2025-04-03 06:25:00|68222.7|68207.7|68149.1|68134.1|68224|68209|68149.1|68134.1|720
1743661800000|2025-04-03 06:30:00|68154.9|68139.9|68054.1|68039.1|68193.7|68176.1|68044.6|68024.6|780
1743662100000|2025-04-03 06:35:00|68052.7|68037.7|67969.3|67949.3|68077.7|68062.7|67949.9|67929.9|976
1743662400000|2025-04-03 06:40:00|67969.2|67949.2|67970.6|67950.6|68011.9|67996.9|67926.5|67908.1|917
1743662700000|2025-04-03 06:45:00|67971|67951|67920.4|67905.4|68003.3|67985.2|67914.9|67896.3|870
1743663000000|2025-04-03 06:50:00|67923.2|67908.2|67958.9|67938.9|67965.4|67948.4|67901.7|67886.7|765
1743663300000|2025-04-03 06:55:00|67958|67938|67895.7|67880.7|67964.4|67944.4|67893.5|67877.6|823
1743663600000|2025-04-03 07:00:00|67895.3|67880.3|67945.6|67930.6|67947.3|67931.7|67890.8|67875.8|969
1743663900000|2025-04-03 07:05:00|67944.9|67929.9|67967.2|67952.2|67997.4|67979|67944.9|67925.4|960
1743664200000|2025-04-03 07:10:00|67967|67952|67998.1|67978.1|68020.5|68003|67940.6|67924.2|881
1743664500000|2025-04-03 07:15:00|67997.9|67977.9|68011.8|67996.8|68015.2|68000.2|67936.5|67919.6|888
1743664800000|2025-04-03 07:20:00|68012.2|67997.2|68116.7|68096.7|68116.8|68096.8|68006.9|67991.9|893
1743665100000|2025-04-03 07:25:00|68116.3|68096.3|68142.3|68127.3|68187.4|68169|68114.9|68094.9|847
1743665400000|2025-04-03 07:30:00|68140|68125|68123.4|68108.4|68177.1|68159.1|68121.7|68104.1|815
1743665700000|2025-04-03 07:35:00|68123.3|68108.3|68068.9|68053.9|68123.3|68108.3|68049.4|68030.3|575
1743666000000|2025-04-03 07:40:00|68069.9|68054.9|68047.6|68027.6|68071.2|68056.2|68026.1|68011.1|622
1743666300000|2025-04-03 07:45:00|68042.9|68022.9|68047.2|68027.2|68082.4|68067.4|68027.3|68007.3|682
1743666600000|2025-04-03 07:50:00|68046.9|68026.9|68023.8|68003.8|68067.3|68047.9|68023.4|68003.4|694
1743666900000|2025-04-03 07:55:00|68023|68003|68018.1|67998.1|68057.4|68042.4|68005.4|67985.4|676
1743667200000|2025-04-03 08:00:00|68018.4|67998.4|67978.7|67963.7|68019.3|67999.8|67962.3|67947.3|685
1743667500000|2025-04-03 08:05:00|67980.4|67965.4|68000.9|67980.9|68016.7|67998.8|67963.9|67948.9|680
1743667800000|2025-04-03 08:10:00|67998.1|67983.1|67956.2|67941.2|68011.7|67994.8|67951.4|67936.4|650
1743668100000|2025-04-03 08:15:00|67956.3|67941.3|67903.1|67888.1|67956.3|67941.3|67900.6|67885.6|597
1743668400000|2025-04-03 08:20:00|67902.9|67887.9|67872.8|67857.8|67924.3|67909.3|67872|67857|669
1743668700000|2025-04-03 08:25:00|67872.2|67857.2|67906.8|67886.8|67907.5|67890.4|67865.1|67850.1|650
1743669000000|2025-04-03 08:30:00|67907.3|67887.3|67884.3|67869.3|67918|67900.7|67868.8|67853.8|691
1743669300000|2025-04-03 08:35:00|67884.1|67869.1|67785.3|67770.3|67889.1|67872.8|67775.6|67760.6|694
1743669600000|2025-04-03 08:40:00|67782.5|67767.5|67778.2|67763.2|67803|67786.3|67711.2|67691.2|751
1743669900000|2025-04-03 08:45:00|67782.2|67762.2|67727.8|67712.8|67782.2|67765|67719.8|67704.8|765
1743670200000|2025-04-03 08:50:00|67727.9|67712.9|67740|67725|67761.2|67746.2|67715.2|67700.2|682
1743670500000|2025-04-03 08:55:00|67740.3|67725.3|67781.3|67766.3|67802.4|67784.6|67723.4|67708.4|664
1743670800000|2025-04-03 09:00:00|67781.1|67766.1|67795.3|67780.3|67816.8|67799.8|67774.4|67757.3|686
1743671100000|2025-04-03 09:05:00|67792.8|67777.8|67650.4|67630.4|67804.1|67789.1|67629.1|67609.1|692
1743671400000|2025-04-03 09:10:00|67650|67630|67651.8|67631.8|67666.4|67649.8|67548.8|67533.8|801
1743671700000|2025-04-03 09:15:00|67650.5|67630.5|67653.8|67638.8|67676.9|67656.9|67616.8|67596.8|726
1743672000000|2025-04-03 09:20:00|67652.9|67637.9|67667.8|67652.8|67706|67689|67637.7|67622.7|630
1743672300000|2025-04-03 09:25:00|67667.5|67652.5|67631.2|67616.2|67705.3|67690.1|67621.5|67603|644
1743672600000|2025-04-03 09:30:00|67631.4|67616.4|67626.6|67611.6|67688.5|67668.5|67615.5|67600.5|705
1743672900000|2025-04-03 09:35:00|67626.8|67611.8|67649.7|67634.7|67653.6|67638.6|67617.8|67602.8|694
1743673200000|2025-04-03 09:40:00|67649.6|67634.6|67664.4|67649.4|67667.2|67649.4|67623.9|67608.9|558
1743673500000|2025-04-03 09:45:00|67664.2|67649.2|67630.1|67610.1|67690.2|67675.2|67628.3|67609.3|641
1743673800000|2025-04-03 09:50:00|67630|67610|67629.3|67614.3|67647|67632|67606.6|67590.8|662
1743674100000|2025-04-03 09:55:00|67629.9|67614.9|67647.8|67632.8|67672.2|67657.2|67620.7|67605.7|573
1743674400000|2025-04-03 10:00:00|67647.3|67632.3|67575|67560|67663.5|67648.5|67571.3|67556.3|620
1743674700000|2025-04-03 10:05:00|67574.9|67559.9|67484.6|67469.6|67575.6|67560.6|67412.1|67379|839
1743675000000|2025-04-03 10:10:00|67485.6|67470.6|67196.7|67176.7|67485.6|67470.6|66964.2|66923.4|968
1743675300000|2025-04-03 10:15:00|67194.9|67168.9|67174.6|67154.6|67279.7|67259.6|67127.6|67098.7|998
1743675600000|2025-04-03 10:20:00|67174.8|67154.8|67214|67194|67222.5|67206.9|67109.8|67089.8|882
1743675900000|2025-04-03 10:25:00|67214.2|67194.2|67313.7|67293.7|67325|67305|67213.4|67193.4|836
1743676200000|2025-04-03 10:30:00|67311.8|67291.8|67364.4|67344.4|67369.1|67349.1|67298.8|67278.8|802
1743676500000|2025-04-03 10:35:00|67363.1|67343.1|67341.3|67321.3|67390|67370|67323|67303|772
1743676800000|2025-04-03 10:40:00|67339.2|67319.2|67413|67393|67437.8|67417.8|67334.9|67314.9|812
1743677100000|2025-04-03 10:45:00|67413.9|67393.9|67384.2|67369.2|67437.3|67417.3|67354.3|67339.3|738
1743677400000|2025-04-03 10:50:00|67381.9|67366.9|67451.5|67431.5|67497.8|67477.8|67366.9|67346.9|822
1743677700000|2025-04-03 10:55:00|67452.4|67432.4|67522.9|67502.9|67564.9|67544.9|67452.4|67432.4|903
1743678000000|2025-04-03 11:00:00|67516.2|67496.2|67542.8|67522.8|67542.8|67524.4|67485.3|67469.9|792
1743678300000|2025-04-03 11:05:00|67542.5|67522.5|67503.7|67488.7|67600.2|67582.4|67499|67484|770
1743678600000|2025-04-03 11:10:00|67503.5|67488.5|67472.8|67457.8|67537.7|67522.7|67471|67456|646
1743678900000|2025-04-03 11:15:00|67470.8|67455.8|67568.9|67553.9|67572.3|67557.3|67454.7|67439.7|777
1743679200000|2025-04-03 11:20:00|67566.1|67551.1|67515.9|67500.9|67578|67563|67491.8|67476.8|691
1743679500000|2025-04-03 11:25:00|67518.9|67503.9|67489.3|67469.3|67523.7|67508.7|67458.4|67443.4|610
1743679800000|2025-04-03 11:30:00|67489.7|67469.7|67355.8|67340.8|67490.7|67470.7|67355.5|67335.7|764
1743680100000|2025-04-03 11:35:00|67356.6|67341.6|67344.1|67329.1|67381.8|67366.8|67321.9|67306.9|778
1743680400000|2025-04-03 11:40:00|67348.7|67328.7|67321.4|67306.4|67424.6|67406|67313.7|67295.3|740
1743680700000|2025-04-03 11:45:00|67321.1|67306.1|67274.2|67259.2|67334|67314|67235.9|67220.9|749
1743681000000|2025-04-03 11:50:00|67274.4|67259.4|67222.3|67207.3|67309.9|67289.9|67219.9|67204.9|814
1743681300000|2025-04-03 11:55:00|67221|67206|67301.1|67286.1|67306.3|67290.6|67221|67206|863
1743681600000|2025-04-03 12:00:00|67297.8|67282.8|67216.2|67201.2|67311.2|67294|67213.4|67197.1|816
1743681900000|2025-04-03 12:05:00|67213.9|67198.9|67247.3|67232.3|67289.6|67269.6|67170.3|67155.3|749
1743682200000|2025-04-03 12:10:00|67247.4|67232.4|67307.1|67292.1|67322.4|67307.4|67247.3|67232.3|851
1743682500000|2025-04-03 12:15:00|67304.9|67289.9|67316.2|67301.2|67357.8|67337.8|67299.2|67284.2|793
1743682800000|2025-04-03 12:20:00|67319|67299|67321.7|67301.7|67324.4|67307.4|67259.5|67244.1|735
1743683100000|2025-04-03 12:25:00|67322.2|67302.2|67325.2|67282.9|67345.8|67316.3|67298.7|67282.5|608
1743683400000|2025-04-03 12:30:00|67338.1|67271.1|67292.5|67277.5|67349.6|67329.6|67264.2|67244.2|714
1743683700000|2025-04-03 12:35:00|67288.1|67273.1|67366.2|67351.2|67390.8|67375.8|67260|67245|812
1743684000000|2025-04-03 12:40:00|67368.9|67353.9|67283.1|67268.1|67386|67367.9|67265.4|67247|777
1743684300000|2025-04-03 12:45:00|67283.2|67268.2|67234.9|67219.9|67312.8|67297.8|67219.4|67201.5|843
1743684600000|2025-04-03 12:50:00|67238.6|67223.6|67261.7|67246.7|67292.3|67272.3|67229.1|67214.1|888
1743684900000|2025-04-03 12:55:00|67261.5|67246.5|67338.9|67318.9|67358.3|67343.3|67261.5|67244.9|831
1743685200000|2025-04-03 13:00:00|67337.9|67317.9|67292.5|67277.5|67372.6|67353.7|67292.5|67277.5|917
1743685500000|2025-04-03 13:05:00|67291.9|67276.9|67189|67169|67291.9|67276.9|67180.5|67160.5|830
1743685800000|2025-04-03 13:10:00|67189.2|67169.2|67188.8|67173.8|67235.9|67218.6|67175|67155|873
1743686100000|2025-04-03 13:15:00|67189.6|67174.6|67055.9|67040.9|67192.4|67175.5|67053.5|67033.5|894
1743686400000|2025-04-03 13:20:00|67054.1|67039.1|67127.8|67112.8|67134.6|67117.1|67017.8|66999.8|836
1743686700000|2025-04-03 13:25:00|67127.6|67112.6|67262.1|67242.1|67265.1|67249.8|67119.2|67103|871
1743687000000|2025-04-03 13:30:00|67262.2|67242.2|67310.2|67295.2|67410.3|67390.3|67260.9|67240.9|880
1743687300000|2025-04-03 13:35:00|67310.4|67295.4|67314.6|67294.6|67345.4|67325.4|67285.7|67270.7|818
1743687600000|2025-04-03 13:40:00|67309.4|67289.4|67285.5|67265.5|67321.5|67301.8|67271.4|67253.5|737
1743687900000|2025-04-03 13:45:00|67285.8|67265.8|67219|67199|67285.8|67265.8|67213.2|67198.2|812
1743688200000|2025-04-03 13:50:00|67216|67196|67281.9|67261.9|67288.6|67270.3|67195.1|67180.1|868
1743688500000|2025-04-03 13:55:00|67280.6|67260.6|67363.4|67276.8|67363.4|67314.2|67273.1|67254.7|907
1743688800000|2025-04-03 14:00:00|67359.2|67283.8|67344.7|67324.7|67359.2|67333.1|67208.5|67185.2|1059
1743689100000|2025-04-03 14:05:00|67344.3|67324.3|67259.2|67244.2|67351.8|67331.8|67212|67195.8|941
1743689400000|2025-04-03 14:10:00|67260.7|67245.7|67240.8|67225.8|67297.8|67278.8|67203.6|67187.2|884
1743689700000|2025-04-03 14:15:00|67240.9|67225.9|67266|67251|67323.8|67308.8|67240.9|67225.7|873
1743690000000|2025-04-03 14:20:00|67263.7|67248.7|67274.2|67259.2|67279.9|67264.9|67214.5|67199.5|743
1743690300000|2025-04-03 14:25:00|67274.1|67259.1|67260.6|67245.6|67305.8|67286|67236.8|67221.8|847
1743690600000|2025-04-03 14:30:00|67257.7|67242.7|67232.1|67217.1|67268.2|67253.2|67193.9|67176.4|759
1743690900000|2025-04-03 14:35:00|67232.3|67217.3|67151.5|67136.5|67236.1|67221.1|67145.7|67129.6|717
1743691200000|2025-04-03 14:40:00|67152.4|67137.4|67109.9|67094.9|67173.9|67155.9|67101.9|67086.9|748
1743691500000|2025-04-03 14:45:00|67110|67095|67132|67117|67143.2|67128.2|67065|67047.7|793
1743691800000|2025-04-03 14:50:00|67131.8|67116.8|67095.8|67080.8|67146.8|67131.8|67072.8|67056.7|820
1743692100000|2025-04-03 14:55:00|67098.1|67083.1|67119.9|67104.9|67131.8|67116.8|67098.1|67083.1|821
1743692400000|2025-04-03 15:00:00|67117.8|67102.8|67169.1|67154.1|67169.6|67154.6|67116.5|67101.5|760
1743692700000|2025-04-03 15:05:00|67169.2|67154.2|67172.7|67157.7|67189.4|67174.4|67146.4|67131.4|725
1743693000000|2025-04-03 15:10:00|67172.6|67157.6|67279.3|67264.3|67284.5|67267.1|67172.6|67157.6|746
1743693300000|2025-04-03 15:15:00|67279|67264|67359.4|67339.4|67372.3|67357.3|67272|67253.3|727
1743693600000|2025-04-03 15:20:00|67359.1|67339.1|67419.2|67399.2|67428.2|67408.5|67356.1|67338.4|763
1743693900000|2025-04-03 15:25:00|67418.8|67398.8|67469.6|67454.6|67489.4|67470.2|67418.8|67398.8|737
1743694200000|2025-04-03 15:30:00|67469|67454|67507.6|67492.6|67507.6|67492.6|67429.5|67411.5|766
1743694500000|2025-04-03 15:35:00|67506.6|67491.6|67577.5|67562.5|67587.4|67567.7|67476.8|67456.3|827
1743694800000|2025-04-03 15:40:00|67574.1|67559.1|67571.5|67551.5|67594.8|67574.8|67532.9|67517.9|822
1743695100000|2025-04-03 15:45:00|67571.3|67551.3|67566.2|67551.2|67592.1|67577.1|67541.8|67526.8|773
1743695400000|2025-04-03 15:50:00|67568.4|67553.4|67514|67499|67575.3|67559.7|67492.5|67475.9|779
1743695700000|2025-04-03 15:55:00|67514.1|67499.1|67532.9|67517.9|67536.4|67521.4|67487.6|67472.6|625
1743696000000|2025-04-03 16:00:00|67530.6|67515.6|67515|67500|67548|67533|67507.4|67492.4|634
1743696300000|2025-04-03 16:05:00|67518.4|67503.4|67542.1|67522.1|67579.1|67559.1|67501.4|67486.4|628
1743696600000|2025-04-03 16:10:00|67537.8|67522.8|67547.3|67527.3|67586.5|67571|67527.1|67512.1|720
1743696900000|2025-04-03 16:15:00|67547.1|67527.1|67544.7|67529.7|67562.7|67542.9|67523.8|67508.8|700
1743697200000|2025-04-03 16:20:00|67544.5|67529.5|67606.9|67591.9|67617.1|67602.1|67543|67528|737
1743697500000|2025-04-03 16:25:00|67606.6|67591.6|67622.2|67607.2|67626.3|67610.4|67596.8|67580.7|658
1743697800000|2025-04-03 16:30:00|67620.4|67605.4|67600.9|67580.9|67634.1|67619.1|67593.7|67578.7|613
1743698100000|2025-04-03 16:35:00|67600.8|67580.8|67613.2|67598.2|67645.7|67630.7|67583.6|67564.7|529
1743698400000|2025-04-03 16:40:00|67612.9|67597.9|67601.1|67586.1|67635.7|67620.7|67585.3|67570.3|714
1743698700000|2025-04-03 16:45:00|67598.2|67583.2|67622|67607|67643|67628|67595.6|67580.6|537
1743699000000|2025-04-03 16:50:00|67621.7|67606.7|67613.8|67598.8|67623|67608|67594.6|67579.6|578
1743699300000|2025-04-03 16:55:00|67611.8|67596.8|67605.8|67590.8|67611.8|67596.8|67583.2|67566.9|655
1743699600000|2025-04-03 17:00:00|67607.4|67592.4|67639.4|67624.4|67639.4|67624.4|67603.2|67588.2|569
1743699900000|2025-04-03 17:05:00|67639.5|67624.5|67653.1|67638.1|67664.5|67644.5|67615.7|67599.1|563
1743700200000|2025-04-03 17:10:00|67652.9|67637.9|67677.9|67662.9|67694.9|67679.9|67651.9|67636.9|466
1743700500000|2025-04-03 17:15:00|67677.6|67662.6|67615.8|67600.8|67683.3|67668.3|67605.9|67586.9|397
1743700800000|2025-04-03 17:20:00|67617.9|67602.9|67664.3|67649.3|67664.3|67649.3|67614.2|67599.2|446
1743701100000|2025-04-03 17:25:00|67664.6|67649.6|67674.7|67659.7|67676|67661|67657.6|67642.6|432
1743701400000|2025-04-03 17:30:00|67674.9|67659.9|67670.8|67650.8|67675.2|67660.2|67625.2|67607|473
1743701700000|2025-04-03 17:35:00|67671.5|67651.5|67695|67680|67696.8|67681.8|67660.9|67645.9|470
1743702000000|2025-04-03 17:40:00|67694.7|67679.7|67706.9|67691.9|67706.9|67691.9|67675.5|67660.5|423
1743702300000|2025-04-03 17:45:00|67706.8|67691.8|67721|67706|67732.6|67717.6|67701.4|67684|554
1743702600000|2025-04-03 17:50:00|67720.8|67705.8|67689.8|67674.8|67720.8|67705.8|67687.7|67672.7|477
1743702900000|2025-04-03 17:55:00|67690.3|67675.3|67693.1|67678.1|67695.3|67680.3|67674.8|67659.8|398
1743703200000|2025-04-03 18:00:00|67694|67679|67700.9|67685.9|67723.6|67708.6|67687.2|67668.9|542
1743703500000|2025-04-03 18:05:00|67701|67686|67668.6|67653.6|67701|67686|67663.2|67647.1|450
1743703800000|2025-04-03 18:10:00|67666.1|67651.1|67697.5|67682.5|67698.9|67683.9|67662.5|67647.5|480
1743704100000|2025-04-03 18:15:00|67696.4|67681.4|67635.2|67620.2|67698|67683|67633|67616.1|438
1743704400000|2025-04-03 18:20:00|67634|67619|67629.3|67614.3|67634.9|67619.9|67593.4|67578.4|490
1743704700000|2025-04-03 18:25:00|67628.3|67613.3|67644.2|67629.2|67651.2|67636.2|67611.1|67596.1|407
1743705000000|2025-04-03 18:30:00|67639.1|67624.1|67618.2|67598.2|67659.9|67644.9|67618.1|67598.1|449
1743705300000|2025-04-03 18:35:00|67616.8|67596.8|67634.2|67619.2|67638.8|67623.8|67614|67594|367
1743705600000|2025-04-03 18:40:00|67634.1|67619.1|67619.1|67604.1|67641.2|67626.2|67610.7|67595.7|398
1743705900000|2025-04-03 18:45:00|67619.5|67604.5|67608.7|67593.7|67620.3|67605.3|67601.4|67586.4|417
1743706200000|2025-04-03 18:50:00|67607.2|67592.2|67613.2|67598.2|67631.7|67616.7|67590.6|67575.6|434
1743706500000|2025-04-03 18:55:00|67610.1|67595.1|67610.3|67595.3|67624.5|67609.5|67605.7|67590.7|436
1743706800000|2025-04-03 19:00:00|67609.7|67594.7|67616.3|67601.3|67623.9|67608.9|67609.5|67593.4|259
1743707100000|2025-04-03 19:05:00|67616.4|67601.4|67626.2|67611.2|67644|67629|67616.4|67601.4|346
1743707400000|2025-04-03 19:10:00|67626.3|67611.3|67643.5|67628.5|67650.3|67635.3|67624.8|67609.8|306
1743707700000|2025-04-03 19:15:00|67643.6|67628.6|67645.8|67630.8|67655.6|67640.4|67638.5|67623.5|359
1743708000000|2025-04-03 19:20:00|67646.1|67631.1|67666.7|67651.7|67669.7|67654.7|67645.6|67630.6|366
1743708300000|2025-04-03 19:25:00|67667.1|67652.1|67721.6|67706.6|67721.6|67706.6|67660.7|67645.7|416
1743708600000|2025-04-03 19:30:00|67722.4|67707.4|67728.4|67713.4|67737.8|67722.8|67712.3|67697.3|390
1743708900000|2025-04-03 19:35:00|67727|67712|67735.3|67720.3|67739.3|67724.3|67722.9|67707.9|289
1743709200000|2025-04-03 19:40:00|67736.2|67721.2|67739.6|67724.6|67740.9|67725.9|67723.6|67708.6|438
1743709500000|2025-04-03 19:45:00|67739.5|67724.5|67735|67720|67741.9|67726.9|67726.9|67711.9|326
1743709800000|2025-04-03 19:50:00|67735.1|67720.1|67717.1|67702.1|67742|67727|67704.4|67689.4|334
1743710100000|2025-04-03 19:55:00|67714.9|67699.9|67674.5|67654.5|67722|67707|67668.4|67653.4|494
1743710400000|2025-04-03 20:00:00|67675.8|67655.8|67694.6|67679.6|67699.5|67683.8|67675.3|67655.3|294
1743710700000|2025-04-03 20:05:00|67694.9|67679.9|67687.8|67672.8|67707.3|67690|67679.5|67664.5|155
1743711000000|2025-04-03 20:10:00|67688.1|67673.1|67685.2|67670.2|67690.6|67675.6|67679.5|67664.5|118
1743711300000|2025-04-03 20:15:00|67684.5|67669.5|67680.1|67660.1|67686.4|67671.4|67671.5|67651.5|144
1743711600000|2025-04-03 20:20:00|67678.4|67658.4|67654.2|67634.2|67679.9|67659.9|67653.3|67634.2|111
1743711900000|2025-04-03 20:25:00|67653.9|67633.9|67652.6|67632.6|67657.7|67637.7|67650.6|67630.6|96
1743712200000|2025-04-03 20:30:00|67652.8|67632.8|67624.7|67604.7|67653.9|67633.9|67613.5|67593.5|172
1743712500000|2025-04-03 20:35:00|67624.8|67604.8|67619.7|67599.7|67636.5|67616.5|67612.5|67592.5|130
1743712800000|2025-04-03 20:40:00|67619.1|67599.1|67568.4|67548.4|67619.1|67599.1|67568|67548|193
1743713100000|2025-04-03 20:45:00|67571.8|67551.8|67526.3|67506.3|67572.2|67552.2|67521.7|67501.7|365
1743713400000|2025-04-03 20:50:00|67524.7|67504.7|67521.2|67501.2|67546.3|67526.3|67521.2|67501.2|165
1743713700000|2025-04-03 20:55:00|67520.5|67500.5|67525.4|67504.2|67533.1|67512.2|67520.5|67500.3|211
1743714000000|2025-04-03 21:00:00|67525.2|67504.3|67540.8|67471.2|67544.6|67504.3|67525.2|67466.2|46
1743714300000|2025-04-03 21:05:00|67541.2|67473.5|67541.1|67505.1|67546.5|67505.2|67538.2|67473.5|73
1743714600000|2025-04-03 21:10:00|67541.5|67504.8|67549.8|67505.2|67550|67515.3|67535.8|67485.4|158
1743714900000|2025-04-03 21:15:00|67548.4|67505|67548|67514.6|67551.6|67515.9|67542.6|67486.6|201
1743715200000|2025-04-03 21:20:00|67548.5|67514|67546.5|67517.9|67549.3|67521.5|67545.2|67513.8|191
1743715500000|2025-04-03 21:25:00|67546.4|67517.8|67549.9|67491.8|67554.2|67518|67545.8|67488.4|217
1743715800000|2025-04-03 21:30:00|67549.2|67492.3|67546.9|67510.9|67550.3|67512.7|67545.5|67492.3|146
1743716100000|2025-04-03 21:35:00|67546.8|67510|67548.6|67496.5|67548.6|67510.2|67537|67486.1|107
1743716400000|2025-04-03 21:40:00|67547.5|67495.8|67548.3|67494.4|67548.7|67496.5|67546.4|67494.1|63
1743716700000|2025-04-03 21:45:00|67548.4|67494.3|67547.6|67494.9|67548.6|67496.7|67547.6|67493.9|52
1743717000000|2025-04-03 21:50:00|67545.6|67497|67552.4|67496.6|67552.4|67499|67541.2|67493.2|93
1743717300000|2025-04-03 21:55:00|67550.6|67498.2|67534.6|67499.9|67552.5|67502.1|67531.4|67480.6|153
1743717600000|2025-04-03 22:00:00|67546.3|67500|67527.9|67505|67546.9|67514.8|67527.2|67487.3|261
1743717900000|2025-04-03 22:05:00|67527.8|67505.9|67522.1|67498|67538.1|67514.1|67501.7|67478.2|250
1743718200000|2025-04-03 22:10:00|67521.6|67497.6|67486.9|67464|67522.7|67500.6|67483.5|67459.6|305
1743718500000|2025-04-03 22:15:00|67487.2|67463.7|67482.3|67458.6|67493|67470.1|67479.3|67455.1|369
1743718800000|2025-04-03 22:20:00|67481.8|67458.5|67479.4|67454.9|67490.4|67465.7|67472.1|67446.2|364
1743719100000|2025-04-03 22:25:00|67479.7|67454.5|67487.5|67467.5|67494.1|67471.8|67471.3|67447.3|275
1743719400000|2025-04-03 22:30:00|67487.3|67467.3|67423.5|67403.5|67488.4|67468.4|67422.8|67402.8|250
1743719700000|2025-04-03 22:35:00|67422.9|67402.9|67415.5|67395.5|67430.9|67410.9|67405.3|67385.3|198
1743720000000|2025-04-03 22:40:00|67415.1|67395.1|67455.2|67435.2|67455.2|67435.2|67412.8|67392.8|220
1743720300000|2025-04-03 22:45:00|67458.2|67438.2|67449.1|67429.1|67494.8|67474.8|67449.1|67429.1|308
1743720600000|2025-04-03 22:50:00|67449|67429|67468.2|67448.2|67491.9|67471.9|67445.7|67425.7|235
1743720900000|2025-04-03 22:55:00|67468.1|67448.1|67449.3|67429.3|67469.3|67449.3|67421.5|67401.5|282
1743721200000|2025-04-03 23:00:00|67448.8|67428.8|67496.2|67476.2|67498.2|67478.2|67445.8|67425.8|367
1743721500000|2025-04-03 23:05:00|67497.6|67477.6|67533.4|67513.4|67536.7|67516.7|67496.8|67476.8|320
1743721800000|2025-04-03 23:10:00|67533.3|67513.3|67522.2|67502.2|67544.3|67524.3|67518|67498|284
1743722100000|2025-04-03 23:15:00|67522.6|67502.6|67558.7|67538.7|67558.7|67538.7|67522.6|67502.6|299
1743722400000|2025-04-03 23:20:00|67560.1|67540.1|67548.9|67528.9|67573|67553|67543.1|67523.1|294
1743722700000|2025-04-03 23:25:00|67545.2|67525.2|67569.5|67549.5|67575.8|67555.8|67540.9|67520.9|183
1743723000000|2025-04-03 23:30:00|67569.4|67549.4|67542.5|67522.5|67572.8|67552.8|67532.5|67512.5|292
1743723300000|2025-04-03 23:35:00|67542.6|67522.6|67555.9|67535.9|67556.7|67536.7|67531.6|67511.6|265
1743723600000|2025-04-03 23:40:00|67556.2|67536.2|67556.9|67536.9|67563.3|67543.3|67542.6|67522.6|259
1743723900000|2025-04-03 23:45:00|67557|67537|67563.6|67543.6|67574.8|67554.8|67547.1|67527.1|354
1743724200000|2025-04-03 23:50:00|67563.7|67543.7|67558.4|67538.4|67567|67547|67529.9|67509.9|369
1743724500000|2025-04-03 23:55:00|67558.5|67538.5|67566|67546|67583.8|67563.8|67558.5|67538.5|311
1743724800000|2025-04-04 00:00:00|67565.9|67545.9|67588.7|67568.7|67602.5|67582.5|67553|67533|538
1743725100000|2025-04-04 00:05:00|67588.6|67568.6|67582.1|67567.1|67591.7|67574.4|67569.7|67549.7|408
1743725400000|2025-04-04 00:10:00|67582.6|67567.6|67576.8|67556.8|67582.6|67567.6|67554.1|67539.1|421
1743725700000|2025-04-04 00:15:00|67576.7|67556.7|67606.2|67591.2|67617.3|67599.4|67570.6|67551.3|432
1743726000000|2025-04-04 00:20:00|67605.2|67590.2|67579.8|67564.8|67607|67592|67570.1|67555.1|452
1743726300000|2025-04-04 00:25:00|67580|67565|67591.8|67576.8|67603|67588|67574.8|67556.8|371
1743726600000|2025-04-04 00:30:00|67592.3|67577.3|67556.6|67541.6|67614.8|67599.8|67555.4|67538|547
1743726900000|2025-04-04 00:35:00|67556.7|67541.7|67546.2|67526.2|67579.1|67559.1|67543.4|67523.9|369
1743727200000|2025-04-04 00:40:00|67545.9|67525.9|67474.8|67454.8|67545.9|67525.9|67474.8|67454.8|493
1743727500000|2025-04-04 00:45:00|67474.5|67459.5|67478.4|67458.4|67496.4|67476.7|67464.6|67446.9|664
1743727800000|2025-04-04 00:50:00|67479.3|67459.3|67468.1|67448.1|67503.1|67483.1|67450.3|67430.3|731
1743728100000|2025-04-04 00:55:00|67470|67450|67468.7|67453.7|67485.9|67469.8|67457.5|67442.5|605
1743728400000|2025-04-04 01:00:00|67467.6|67452.6|67455.1|67440.1|67471|67455.2|67447.2|67432.2|539
1743728700000|2025-04-04 01:05:00|67456|67441|67471.9|67451.9|67475.8|67456|67439.1|67424.1|636
1743729000000|2025-04-04 01:10:00|67472.4|67452.4|67480.2|67460.2|67493.6|67473.6|67468.5|67451.6|446
1743729300000|2025-04-04 01:15:00|67482.1|67462.1|67441.5|67421.5|67483.3|67467.5|67441.2|67421.2|571
1743729600000|2025-04-04 01:20:00|67440.8|67420.8|67445.6|67430.6|67448.7|67433.6|67421.1|67402|494
1743729900000|2025-04-04 01:25:00|67446.4|67431.4|67464.2|67449.2|67479.1|67462.7|67444.6|67429.6|574
1743730200000|2025-04-04 01:30:00|67464.7|67449.7|67472.3|67452.3|67482.1|67462.1|67457.8|67439.5|519
1743730500000|2025-04-04 01:35:00|67472.7|67452.7|67455.8|67435.8|67475.9|67457.5|67436.6|67421.6|536
1743730800000|2025-04-04 01:40:00|67455.9|67435.9|67456.3|67441.3|67470.2|67453.1|67431.7|67411.7|625
1743731100000|2025-04-04 01:45:00|67458.7|67438.7|67442|67422|67460.8|67442.5|67423.6|67408.6|675
1743731400000|2025-04-04 01:50:00|67441.7|67421.7|67403.3|67383.3|67446.1|67428.6|67391.4|67376.4|586
1743731700000|2025-04-04 01:55:00|67404.1|67384.1|67424.9|67409.9|67437.4|67422.4|67401.5|67381.5|587
1743732000000|2025-04-04 02:00:00|67423|67408|67425.1|67410.1|67446.5|67428.6|67418.1|67400.1|458
1743732300000|2025-04-04 02:05:00|67425.2|67410.2|67402.5|67382.5|67427.5|67412.5|67387.4|67370.4|450
1743732600000|2025-04-04 02:10:00|67402.6|67382.6|67365.9|67350.9|67402.6|67385.3|67353.8|67337.2|474
1743732900000|2025-04-04 02:15:00|67365.8|67350.8|67382.6|67367.6|67395.9|67378.3|67359.4|67344.4|515
1743733200000|2025-04-04 02:20:00|67383.3|67368.3|67441|67421|67441.6|67421.6|67375.2|67360.2|543
1743733500000|2025-04-04 02:25:00|67440.8|67420.8|67457.7|67437.7|67465|67445|67436.8|67417.8|561
1743733800000|2025-04-04 02:30:00|67454.5|67439.5|67442.3|67422.3|67467.3|67452.3|67416.8|67398.8|599
1743734100000|2025-04-04 02:35:00|67433.1|67413.1|67438.8|67418.8|67460.2|67442.7|67425.4|67407.5|546
1743734400000|2025-04-04 02:40:00|67439|67419|67429.2|67414.2|67444.2|67429.2|67399.8|67384.8|603
1743734700000|2025-04-04 02:45:00|67429.5|67414.5|67423.2|67408.2|67430.1|67415.1|67405.9|67390.9|511
1743735000000|2025-04-04 02:50:00|67423.6|67408.6|67428.1|67413.1|67440.6|67425.6|67417.2|67402.2|543
1743735300000|2025-04-04 02:55:00|67433.3|67418.3|67450.3|67435.3|67451.4|67436.4|67429.7|67414.7|421
1743735600000|2025-04-04 03:00:00|67451.4|67436.4|67464.5|67449.5|67486.9|67471.9|67447.4|67432.4|484
1743735900000|2025-04-04 03:05:00|67465.3|67450.3|67463.9|67448.9|67477.5|67462|67449.5|67430.5|429
1743736200000|2025-04-04 03:10:00|67464.6|67449.6|67413.9|67398.9|67468.8|67453.8|67412.4|67397.4|448
1743736500000|2025-04-04 03:15:00|67414.5|67399.5|67385.5|67370.5|67424.2|67409.2|67383.8|67368.8|478
1743736800000|2025-04-04 03:20:00|67385.8|67370.8|67360.6|67345.6|67386.7|67371.7|67356.6|67341.6|487
1743737100000|2025-04-04 03:25:00|67362|67347|67370|67355|67387.3|67372.3|67361.8|67346.8|462
1743737400000|2025-04-04 03:30:00|67370.1|67355.1|67341.5|67326.5|67376.6|67361.6|67331.2|67315.1|581
1743737700000|2025-04-04 03:35:00|67340.7|67325.7|67304|67289|67341.8|67326.8|67301.4|67286.4|557
1743738000000|2025-04-04 03:40:00|67304.1|67289.1|67277.8|67262.8|67312.1|67297.1|67273.2|67258.2|531
1743738300000|2025-04-04 03:45:00|67281.2|67266.2|67284.4|67269.4|67298.7|67282.5|67255.6|67240.6|566
1743738600000|2025-04-04 03:50:00|67285.2|67270.2|67250.4|67235.4|67288.1|67273.1|67236.3|67221.3|496
1743738900000|2025-04-04 03:55:00|67249.9|67234.9|67265.3|67250.3|67288|67269.2|67249.9|67234.9|571
1743739200000|2025-04-04 04:00:00|67267.7|67252.7|67278.1|67258.1|67302.8|67283.7|67260.7|67245.7|682
1743739500000|2025-04-04 04:05:00|67278.9|67258.9|67243.2|67228.2|67281.9|67265.4|67237.4|67222.4|571
1743739800000|2025-04-04 04:10:00|67242.4|67227.4|67305.3|67285.3|67307.3|67287.3|67241.2|67226.2|593
1743740100000|2025-04-04 04:15:00|67305.4|67285.4|67277.9|67262.9|67311|67291|67277.6|67260.6|561
1743740400000|2025-04-04 04:20:00|67278.3|67263.3|67293.3|67273.3|67299.6|67282.5|67271.5|67256.5|557
1743740700000|2025-04-04 04:25:00|67293.5|67273.5|67285|67270|67299.3|67284.3|67276.9|67261.9|558
1743741000000|2025-04-04 04:30:00|67285.2|67270.2|67331.9|67311.9|67337.3|67321.1|67285.2|67270.2|502
1743741300000|2025-04-04 04:35:00|67331.8|67311.8|67316.2|67296.2|67333.1|67315.5|67307.7|67287.7|421
1743741600000|2025-04-04 04:40:00|67316.6|67296.6|67293.2|67273.2|67318.3|67298.3|67287.8|67267.8|437
1743741900000|2025-04-04 04:45:00|67295.4|67275.4|67299|67279|67304|67284|67273.6|67258.6|474
1743742200000|2025-04-04 04:50:00|67299.1|67279.1|67302.4|67282.4|67324.1|67304.1|67299.1|67279.1|479
1743742500000|2025-04-04 04:55:00|67302.6|67282.6|67306.3|67286.3|67315.2|67295.4|67291.3|67272.9|533
1743742800000|2025-04-04 05:00:00|67306.7|67286.7|67270.4|67255.4|67324.6|67309.6|67269.8|67253.2|503
1743743100000|2025-04-04 05:05:00|67270.5|67250.5|67247.3|67227.3|67277.9|67262.7|67238|67218|439
1743743400000|2025-04-04 05:10:00|67245|67225|67237.9|67222.9|67248.6|67230.3|67234.7|67216.8|416
1743743700000|2025-04-04 05:15:00|67238.7|67223.7|67211.9|67191.9|67240.6|67225.6|67206.2|67188.7|510
1743744000000|2025-04-04 05:20:00|67212.3|67192.3|67204.5|67184.5|67225.9|67209.3|67187.4|67169.5|512
1743744300000|2025-04-04 05:25:00|67204.8|67184.8|67194.2|67179.2|67211.8|67191.8|67181.3|67164.6|585
1743744600000|2025-04-04 05:30:00|67193.8|67178.8|67295.8|67280.8|67301.7|67282.7|67192.7|67177.7|498
1743744900000|2025-04-04 05:35:00|67299.4|67279.4|67327.8|67307.8|67332.8|67312.8|67289.9|67269.9|546
1743745200000|2025-04-04 05:40:00|67326.7|67306.7|67345.5|67325.5|67348.4|67328.4|67314.3|67299.3|515
1743745500000|2025-04-04 05:45:00|67345.9|67325.9|67350|67335|67356.7|67336.7|67338.6|67320.8|451
1743745800000|2025-04-04 05:50:00|67350.4|67335.4|67355.2|67335.2|67359.8|67341.6|67321.1|67301.1|549
1743746100000|2025-04-04 05:55:00|67355.3|67335.3|67323.2|67303.2|67356.6|67336.6|67315.8|67295.8|458
1743746400000|2025-04-04 06:00:00|67323.7|67303.7|67371.7|67356.7|67373.4|67358.4|67313.6|67293.6|680
1743746700000|2025-04-04 06:05:00|67372.4|67357.4|67404.6|67384.6|67415.5|67395.5|67371.8|67356.8|670
1743747000000|2025-04-04 06:10:00|67405.8|67385.8|67383.6|67363.6|67411.1|67391.1|67360.9|67343.5|648
1743747300000|2025-04-04 06:15:00|67383.9|67363.9|67412.9|67392.9|67418.8|67403.8|67377.3|67362.3|590
1743747600000|2025-04-04 06:20:00|67413|67393|67441.5|67426.5|67443.9|67428.1|67405.8|67390.8|551
1743747900000|2025-04-04 06:25:00|67441.6|67426.6|67445.4|67425.4|67451.3|67435.4|67423.9|67407.9|641
1743748200000|2025-04-04 06:30:00|67440.4|67421.7|67433.2|67413.2|67468.6|67449.3|67432.9|67413.2|657
1743748500000|2025-04-04 06:35:00|67432|67412|67450.3|67430.3|67453.1|67438.1|67412|67396.8|574
1743748800000|2025-04-04 06:40:00|67447.1|67432.1|67451.1|67436.1|67471.6|67456.6|67432|67417|606
1743749100000|2025-04-04 06:45:00|67451.3|67436.3|67453.8|67438.8|67456.5|67440.6|67426.2|67411.2|643
1743749400000|2025-04-04 06:50:00|67453.9|67438.9|67483.4|67468.4|67491.1|67476.1|67447.2|67432.2|697
1743749700000|2025-04-04 06:55:00|67485.3|67470.3|67529.6|67514.6|67533.4|67518.4|67481.3|67466.3|732
1743750000000|2025-04-04 07:00:00|67530|67515|67522|67507|67532.8|67517.8|67486.5|67471.5|828
1743750300000|2025-04-04 07:05:00|67522.2|67507.2|67464|67449|67524.6|67509.6|67459.6|67444.6|750
1743750600000|2025-04-04 07:10:00|67464.7|67449.7|67449.5|67434.5|67472.1|67457.1|67432.1|67417.1|702
1743750900000|2025-04-04 07:15:00|67449.9|67434.9|67511.9|67496.9|67514.4|67499.4|67437.4|67422.4|763
1743751200000|2025-04-04 07:20:00|67512.6|67497.6|67508.2|67493.2|67532.3|67517.3|67498.2|67483.2|756
1743751500000|2025-04-04 07:25:00|67507.8|67492.8|67541.5|67526.5|67548.8|67530|67504.1|67489.1|764
1743751800000|2025-04-04 07:30:00|67541|67526|67556.2|67541.2|67558.5|67543.5|67515.3|67500.3|744
1743752100000|2025-04-04 07:35:00|67556|67541|67679.6|67664.6|67681.7|67666.7|67553.5|67538.5|783
1743752400000|2025-04-04 07:40:00|67677.4|67662.4|67704.9|67689.9|67740|67720|67671.9|67651.9|702
1743752700000|2025-04-04 07:45:00|67704.1|67689.1|67725.8|67710.8|67787.5|67768.7|67696.9|67681.9|721
1743753000000|2025-04-04 07:50:00|67724.8|67709.8|67730.1|67710.1|67769|67754|67694.6|67679.6|774
1743753300000|2025-04-04 07:55:00|67726.2|67711.2|67819.1|67799.1|67843.8|67828.8|67708.2|67693.2|782
1743753600000|2025-04-04 08:00:00|67819.2|67799.2|67875.2|67855.2|67995.5|67975.5|67814.1|67794.1|1005
1743753900000|2025-04-04 08:05:00|67871|67851|67833|67813|67915.7|67900.7|67827.6|67808.7|855
1743754200000|2025-04-04 08:10:00|67832|67812|67823.3|67808.3|67866.9|67847.9|67821.2|67804.7|823
1743754500000|2025-04-04 08:15:00|67822|67807|67807.8|67787.8|67854.6|67838.9|67800.7|67785.3|758
1743754800000|2025-04-04 08:20:00|67809.2|67794.2|67851|67836|67852.5|67837.5|67800.9|67785.9|747
1743755100000|2025-04-04 08:25:00|67852.1|67837.1|67803.5|67788.5|67856.9|67841.9|67802.6|67787.6|713
1743755400000|2025-04-04 08:30:00|67803.7|67788.7|67838.7|67823.7|67843.7|67828.7|67784.1|67769.1|652
1743755700000|2025-04-04 08:35:00|67839.9|67824.9|67879.8|67864.8|67881.5|67865.2|67830.1|67815.1|738
1743756000000|2025-04-04 08:40:00|67881.1|67866.1|67839|67824|67920.7|67900.7|67832|67817|845
1743756300000|2025-04-04 08:45:00|67841.7|67821.7|67840.2|67825.2|67854.6|67838.7|67794|67779|670
1743756600000|2025-04-04 08:50:00|67841.7|67821.7|67855.1|67840.1|67871.9|67856.9|67831.6|67816.6|647
1743756900000|2025-04-04 08:55:00|67853.2|67838.2|67864.9|67849.9|67881.9|67866.9|67843.7|67828.7|735
1743757200000|2025-04-04 09:00:00|67864.2|67849.2|67948.3|67928.3|67952.3|67934.3|67859|67842.3|648
1743757500000|2025-04-04 09:05:00|67948.7|67928.7|67933.1|67918.1|68002.7|67982.7|67919|67899|698
1743757800000|2025-04-04 09:10:00|67932.7|67917.7|67971.4|67956.4|68008.2|67992|67932.7|67917.7|640
1743758100000|2025-04-04 09:15:00|67971.9|67956.9|67949.8|67934.8|67996.1|67981.1|67922|67903.1|647
1743758400000|2025-04-04 09:20:00|67951.3|67936.3|67937.1|67922.1|67960|67945|67920.8|67901.1|687
1743758700000|2025-04-04 09:25:00|67940.7|67925.7|67950.7|67935.7|67976.8|67961.8|67921.8|67901.8|665
1743759000000|2025-04-04 09:30:00|67946.8|67931.8|67961.2|67946.2|67978.4|67963.4|67933.1|67916.4|604
1743759300000|2025-04-04 09:35:00|67961.9|67946.9|67946.6|67926.6|67963|67948|67926.6|67908.8|643
1743759600000|2025-04-04 09:40:00|67947.1|67927.1|67991.8|67971.8|67992.9|67976.4|67922.8|67905.9|597
1743759900000|2025-04-04 09:45:00|67992|67972|67924.2|67909.2|68016.4|68000.7|67915.1|67900.1|707
1743760200000|2025-04-04 09:50:00|67925.6|67910.6|67922.6|67907.6|67929.5|67913.9|67886.6|67868.6|646
1743760500000|2025-04-04 09:55:00|67921.4|67906.4|67935.4|67920.4|67945.5|67930.5|67906.1|67891.1|705
1743760800000|2025-04-04 10:00:00|67937.9|67922.9|67992.5|67977.5|67993.3|67978.3|67917.8|67902.8|759
1743761100000|2025-04-04 10:05:00|67993.7|67978.7|67934.4|67914.4|68061.4|68041.4|67925.1|67905.1|902
1743761400000|2025-04-04 10:10:00|67937.8|67917.8|67921.6|67906.6|67961.3|67942.2|67903.5|67883.5|801
1743761700000|2025-04-04 10:15:00|67924.6|67904.6|67827.5|67807.5|67942.7|67922.7|67814.6|67794.6|908
1743762000000|2025-04-04 10:20:00|67827.2|67807.2|67642.7|67622.7|67836.5|67816.5|67641.6|67621.6|1013
1743762300000|2025-04-04 10:25:00|67642.2|67622.2|67571.9|67551.9|67684.7|67664.7|67569|67549|1017
1743762600000|2025-04-04 10:30:00|67570.8|67550.8|67554.1|67534.1|67636|67616|67538.3|67519.6|964
1743762900000|2025-04-04 10:35:00|67553.9|67533.9|67606.8|67586.8|67607.3|67587.3|67536.6|67521|847
1743763200000|2025-04-04 10:40:00|67613.3|67593.3|67630|67613.6|67636.9|67618.5|67597|67577.3|948
1743763500000|2025-04-04 10:45:00|67637.5|67613.5|67635.1|67617.5|67648.7|67629.1|67559.6|67539.6|930
1743763800000|2025-04-04 10:50:00|67634.9|67614.9|67693.8|67673.8|67702.2|67682.2|67631.4|67611.8|881
1743764100000|2025-04-04 10:55:00|67696|67676|67655.9|67635.9|67716.2|67696.2|67644.4|67626.7|954
1743764400000|2025-04-04 11:00:00|67656.7|67636.7|67587.3|67567.3|67707.8|67688.9|67578.7|67561.2|969
1743764700000|2025-04-04 11:05:00|67587|67567|67563.5|67543.5|67588.4|67568.4|67537.2|67517.2|893
1743765000000|2025-04-04 11:10:00|67562.4|67542.4|67527.4|67507.4|67611.5|67591.7|67523.3|67503.3|990
1743765300000|2025-04-04 11:15:00|67527.2|67507.2|67523.8|67506.5|67532.4|67512.4|67446.4|67427.6|980
1743765600000|2025-04-04 11:20:00|67523|67507.3|67480.4|67460.4|67566.9|67546.9|67457.5|67439.1|947
1743765900000|2025-04-04 11:25:00|67482.5|67462.5|67535.1|67515.1|67549.1|67531.2|67449.2|67431.5|1003
1743766200000|2025-04-04 11:30:00|67536.8|67516.8|67487.9|67467.9|67565.1|67546.6|67478.8|67459.6|1000
1743766500000|2025-04-04 11:35:00|67488.2|67468.2|67436.4|67414.8|67537.7|67518|67423.9|67403.9|1019
1743766800000|2025-04-04 11:40:00|67436|67414.6|67413.8|67397.5|67451.4|67430.4|67356.6|67338.7|1007
1743767100000|2025-04-04 11:45:00|67416.1|67396.1|67442.6|67421|67468.9|67450.2|67407.3|67391|921
1743767400000|2025-04-04 11:50:00|67440.9|67422.6|67440.4|67423.6|67448.3|67432|67396|67376|957
1743767700000|2025-04-04 11:55:00|67439.4|67421.6|67474.2|67454.2|67508.6|67488.6|67439.4|67421.6|903
1743768000000|2025-04-04 12:00:00|67471.3|67455.5|67490.7|67473.4|67533.2|67514.7|67440|67422.5|1025
1743768300000|2025-04-04 12:05:00|67488.6|67473|67493|67474.3|67505.9|67485.9|67416.1|67397.3|976
1743768600000|2025-04-04 12:10:00|67499.7|67476.4|67571.4|67556.2|67578.6|67561.2|67473.5|67455.8|965
1743768900000|2025-04-04 12:15:00|67571.1|67554.4|67427.3|67410.3|67572.5|67554.9|67396.3|67376.5|1000
1743769200000|2025-04-04 12:20:00|67425.8|67408.8|67355.1|67339.3|67457.6|67438|67336.8|67316.8|953
1743769500000|2025-04-04 12:25:00|67355.2|67338.2|67379.3|67280.3|67392.3|67372.3|67301.8|67264.9|897
1743769800000|2025-04-04 12:30:00|67379.7|67280.7|67504.4|67484.4|67521.9|67502.8|67308.8|67253.4|1147
1743770100000|2025-04-04 12:35:00|67503.6|67483.6|67584.3|67564.3|67634.5|67616|67466.3|67444.9|1105
1743770400000|2025-04-04 12:40:00|67583.7|67563.7|67665.2|67647.5|67668.2|67650|67538.1|67519.6|1042
1743770700000|2025-04-04 12:45:00|67668.2|67645.3|67662.5|67642.5|67686.4|67666.4|67563.7|67547.9|966
1743771000000|2025-04-04 12:50:00|67663.1|67643.1|67752.2|67732.2|67783.5|67763.5|67643.7|67624|974
1743771300000|2025-04-04 12:55:00|67752.7|67732.7|67720.6|67704|67797.5|67778.5|67718.9|67702.2|969
1743771600000|2025-04-04 13:00:00|67719.7|67702|67646.8|67626.8|67758.1|67738.6|67623.3|67603.3|981
1743771900000|2025-04-04 13:05:00|67647|67627|67645.4|67625.4|67697.1|67677.1|67631.7|67611.7|980
1743772200000|2025-04-04 13:10:00|67645.7|67625.7|67625.8|67605.8|67660.6|67641|67617.5|67597.5|916
1743772500000|2025-04-04 13:15:00|67626.1|67606.1|67567.7|67552.5|67658|67641.5|67549.9|67530.5|1009
1743772800000|2025-04-04 13:20:00|67568.8|67548.8|67581|67561|67658.8|67638.8|67563.9|67543.9|996
1743773100000|2025-04-04 13:25:00|67580.9|67560.9|67667.1|67646.2|67718.1|67698.1|67574.8|67558|1041
1743773400000|2025-04-04 13:30:00|67665.7|67649.5|67664.6|67648|67692.3|67672.3|67570.1|67550.1|1091
1743773700000|2025-04-04 13:35:00|67667.6|67649.8|67666.2|67646.2|67715.9|67697.1|67634.3|67614.3|1075
1743774000000|2025-04-04 13:40:00|67663.3|67643.3|67678.7|67658.7|67703.1|67685|67622.5|67602.9|1077
1743774300000|2025-04-04 13:45:00|67677.5|67657.5|67735.7|67715.7|67736.1|67717.1|67663.1|67643.1|1064
1743774600000|2025-04-04 13:50:00|67735.4|67715.4|67786.1|67766.1|67798.1|67779.1|67719.3|67700.5|1051
1743774900000|2025-04-04 13:55:00|67790.7|67770.7|67800.5|67780.5|67807|67787|67734.6|67715.6|1042
1743775200000|2025-04-04 14:00:00|67802.9|67782.9|67910.2|67890.2|67914|67894|67800.1|67782.3|1067
1743775500000|2025-04-04 14:05:00|67909.8|67889.8|67839.4|67819.4|67909.8|67889.8|67793.9|67773.9|1034
1743775800000|2025-04-04 14:10:00|67835.3|67815.3|67800.1|67780.1|67842.4|67822.4|67770.4|67750.4|1014
1743776100000|2025-04-04 14:15:00|67793.3|67773.3|67814|67794|67825.3|67805.3|67744.8|67727.6|1036
1743776400000|2025-04-04 14:20:00|67814.4|67794.4|67905.3|67885.3|67920.4|67900.4|67784.7|67769|1007
1743776700000|2025-04-04 14:25:00|67905.2|67885.2|67843.7|67823.7|67920.6|67900.6|67833.3|67813.3|969
1743777000000|2025-04-04 14:30:00|67849.3|67829.3|67937|67917|67938.2|67918.2|67844.1|67825.3|964
1743777300000|2025-04-04 14:35:00|67936.3|67916.3|67969.1|67953.8|67996.4|67976.4|67935.2|67915.2|991
1743777600000|2025-04-04 14:40:00|67971.6|67951.6|68018.5|67998.5|68031.8|68011.8|67929.6|67909.8|1032
1743777900000|2025-04-04 14:45:00|68020.9|68000.9|68025.7|68005.7|68051.2|68033.1|67991|67974.8|1084
1743778200000|2025-04-04 14:50:00|68025.8|68005.8|67943.6|67923.6|68082.9|68064.5|67939.6|67919.6|1094
1743778500000|2025-04-04 14:55:00|67945.9|67925.9|67918.1|67898.1|67980.5|67960.9|67891.7|67871.7|1039
1743778800000|2025-04-04 15:00:00|67918.4|67898.4|67885|67866|67927.9|67907.9|67806.9|67786.9|1126
1743779100000|2025-04-04 15:05:00|67885.3|67868.3|67919.4|67900.9|67953.8|67934.1|67859.6|67839.6|1127
1743779400000|2025-04-04 15:10:00|67915.5|67898.1|67852.3|67833|67924.9|67904.9|67851.7|67832.7|1086
1743779700000|2025-04-04 15:15:00|67853|67835.5|67909.7|67892.5|67938.1|67918.1|67828.3|67808.3|1062
1743780000000|2025-04-04 15:20:00|67903.6|67886.1|67921.2|67890.4|67942.6|67925.1|67894.9|67878.3|901
1743780300000|2025-04-04 15:25:00|67920.2|67886.6|67932.7|67913.2|68043.7|68013.9|67884|67858.8|983
1743780600000|2025-04-04 15:30:00|67934.2|67916.2|67874.7|67855.7|68026.3|68004.7|67863.1|67842|1084
1743780900000|2025-04-04 15:35:00|67872.6|67849.9|67882.7|67860.1|67912.9|67887.2|67851.3|67831.7|1036
1743781200000|2025-04-04 15:40:00|67882.5|67859.8|67837.1|67817.1|67911.2|67889|67797.9|67778.4|1032
1743781500000|2025-04-04 15:45:00|67838.6|67818.6|67809.9|67789.9|67851.2|67831.5|67793.7|67773.7|1049
1743781800000|2025-04-04 15:50:00|67811.6|67791.6|67798.6|67778.6|67841.3|67821.3|67779.7|67761.3|1004
1743782100000|2025-04-04 15:55:00|67798.1|67778.1|67750.7|67730.7|67805.4|67785.4|67729.6|67710.2|870
1743782400000|2025-04-04 16:00:00|67750.8|67730.8|67777.8|67758.3|67780.8|67762.4|67712.2|67694.6|975
1743782700000|2025-04-04 16:05:00|67781|67760.9|67845.3|67828.7|67847.3|67829.3|67773.4|67756|976
1743783000000|2025-04-04 16:10:00|67848.5|67830.6|67904.9|67884.9|67910|67890|67844.6|67824.6|812
1743783300000|2025-04-04 16:15:00|67906|67886|67923.4|67905.9|67926.2|67906.2|67871.6|67852.1|852
1743783600000|2025-04-04 16:20:00|67922.2|67905.6|67971.3|67951.3|67988.3|67971|67921.1|67902.3|901
1743783900000|2025-04-04 16:25:00|67973|67953|67935.2|67918|68003|67984.8|67927.5|67910.5|718
1743784200000|2025-04-04 16:30:00|67935.3|67915.3|67912.9|67896.1|67949.9|67930.6|67911|67892.7|815
1743784500000|2025-04-04 16:35:00|67912.7|67895.9|67997.8|67977.8|67997.8|67978|67902.5|67883.8|820
1743784800000|2025-04-04 16:40:00|67996.8|67976.8|68032.1|68015.1|68038.2|68020.2|67943.5|67923.5|856
1743785100000|2025-04-04 16:45:00|68032.4|68014.4|68045.8|68025.8|68077.2|68057.2|67999.7|67979.7|907
1743785400000|2025-04-04 16:50:00|68044.6|68024.6|68014.2|67997.2|68056.1|68036.1|68002|67983.7|827
1743785700000|2025-04-04 16:55:00|68015.2|67998.6|68020.2|68000.2|68077.3|68059.1|68015|67998.3|838
1743786000000|2025-04-04 17:00:00|68019.7|67999.7|68045.1|68025.4|68045.1|68025.4|67984.1|67967.2|918
1743786300000|2025-04-04 17:05:00|68049.5|68025.3|68168.3|68148.3|68170.4|68152.9|68037.9|68016.2|844
1743786600000|2025-04-04 17:10:00|68163.5|68146.4|68213.5|68193.5|68314.1|68289.7|68158.3|68139.1|928
1743786900000|2025-04-04 17:15:00|68210.6|68190.6|68230.9|68210.9|68232.1|68213.4|68171.5|68151.5|830
1743787200000|2025-04-04 17:20:00|68238.1|68218.1|68251.7|68235.3|68291|68273.2|68220.2|68201.5|735
1743787500000|2025-04-04 17:25:00|68249.9|68229.9|68271.6|68251.6|68300.1|68280.8|68249|68229|745
1743787800000|2025-04-04 17:30:00|68272|68252|68284.4|68264.4|68300.2|68281.8|68248|68230.6|842
1743788100000|2025-04-04 17:35:00|68284.3|68264.3|68264.2|68249.2|68294.4|68275.8|68217.8|68198.5|876
1743788400000|2025-04-04 17:40:00|68263.7|68243.7|68207.4|68190.2|68284.3|68264.3|68177.1|68161.5|848
1743788700000|2025-04-04 17:45:00|68208.1|68191.9|68144|68124|68227.4|68208.9|68133|68115|830
1743789000000|2025-04-04 17:50:00|68143.5|68123.5|68149.4|68132.3|68165.6|68145.6|68115.4|68096.8|784
1743789300000|2025-04-04 17:55:00|68148.7|68132.6|68170.6|68154.3|68182.6|68164.9|68118.3|68098.3|711
1743789600000|2025-04-04 18:00:00|68171.8|68155.1|68193.2|68173.2|68222.3|68205.6|68165.6|68146.7|840
1743789900000|2025-04-04 18:05:00|68193|68173|68132.7|68112.7|68199|68180.8|68132.7|68112.7|811
1743790200000|2025-04-04 18:10:00|68132.6|68112.6|68137.2|68116.7|68151.7|68135.1|68115.2|68097.9|733
1743790500000|2025-04-04 18:15:00|68137.8|68119.2|68115.3|68095.3|68161.9|68145.2|68097.4|68077.7|629
1743790800000|2025-04-04 18:20:00|68112.5|68092.5|68133.7|68116.4|68137.3|68119.9|68101.9|68084.8|551
1743791100000|2025-04-04 18:25:00|68133.5|68116.2|68091.6|68071.6|68143.8|68127.6|68086.8|68070|497
1743791400000|2025-04-04 18:30:00|68091.3|68071.3|68069.7|68049.7|68106.7|68086.7|68053.2|68033.2|678
1743791700000|2025-04-04 18:35:00|68069.8|68049.8|68128|68108|68139.1|68119.1|68057.5|68041.1|769
1743792000000|2025-04-04 18:40:00|68126.3|68106.3|68093.2|68073.2|68139.9|68120.1|68083.1|68065.9|696
1743792300000|2025-04-04 18:45:00|68093.5|68073.5|68118.9|68098.9|68132.6|68113.5|68091|68073.5|555
1743792600000|2025-04-04 18:50:00|68121.3|68101.3|68150.6|68134.6|68167.8|68147.8|68112.2|68092.2|665
1743792900000|2025-04-04 18:55:00|68155.7|68135.7|68194.9|68174.9|68221.8|68201.8|68155.5|68135.5|659
1743793200000|2025-04-04 19:00:00|68194.6|68174.6|68271.1|68251.1|68272.5|68255.5|68194.6|68174.6|667
1743793500000|2025-04-04 19:05:00|68271.4|68251.4|68286.5|68271.2|68299|68280.2|68262.6|68244.2|498
1743793800000|2025-04-04 19:10:00|68287|68270.8|68250|68230.4|68301.1|68283.1|68247.5|68228.7|628
1743794100000|2025-04-04 19:15:00|68249.6|68230.9|68216.1|68196.1|68263.1|68244.4|68211.1|68191.1|687
1743794400000|2025-04-04 19:20:00|68218.3|68198.3|68185|68169.7|68246.8|68229.5|68182.1|68165.2|692
1743794700000|2025-04-04 19:25:00|68186.6|68171.6|68203.4|68185.7|68216.1|68197.3|68171.7|68154.8|665
1743795000000|2025-04-04 19:30:00|68204.5|68186.8|68168.8|68152.4|68209.2|68192.3|68168.8|68151.2|572
1743795300000|2025-04-04 19:35:00|68172.8|68156.1|68158.7|68141.8|68178.7|68161.6|68150.3|68133.1|575
1743795600000|2025-04-04 19:40:00|68160.6|68140.6|68078.9|68060.7|68161.8|68144.2|68075.8|68058.9|618
1743795900000|2025-04-04 19:45:00|68078.6|68060.4|68097.6|68081.2|68108.6|68090|68068|68049.3|561
1743796200000|2025-04-04 19:50:00|68098.8|68083.2|68114.3|68094.3|68134.3|68114.7|68092.1|68074.6|529
1743796500000|2025-04-04 19:55:00|68112.3|68096.8|68207.7|68187.7|68212.4|68194.3|68112.3|68096.4|643
1743796800000|2025-04-04 20:00:00|68203.8|68188.7|68165.7|68145.7|68207.5|68189.1|68165.1|68145.1|495
1743797100000|2025-04-04 20:05:00|68165.8|68145.8|68167.4|68147.4|68177.3|68157.3|68161.6|68141.6|297
1743797400000|2025-04-04 20:10:00|68168.7|68148.7|68162.1|68142.1|68175|68155|68152.9|68132.9|174
1743797700000|2025-04-04 20:15:00|68162|68142|68147.1|68127.1|68162|68142|68141.8|68121.8|155
1743798000000|2025-04-04 20:20:00|68147.5|68127.5|68238.2|68218.2|68245.4|68225.4|68147.4|68127.4|296
1743798300000|2025-04-04 20:25:00|68236.1|68216.1|68253.6|68233.6|68264.5|68244.5|68220.9|68200.9|433
1743798600000|2025-04-04 20:30:00|68254.9|68234.9|68191.5|68171.5|68258.4|68238.4|68190.1|68170.1|340
1743798900000|2025-04-04 20:35:00|68190.8|68170.8|68192.5|68172.5|68192.6|68172.6|68165.5|68145.5|251
1743799200000|2025-04-04 20:40:00|68195.2|68175.2|68197.1|68177.1|68207.6|68187.6|68192.8|68172.8|162
1743799500000|2025-04-04 20:45:00|68197.3|68177.3|68137.2|68117.2|68197.3|68177.3|68136.5|68116.5|218
1743799800000|2025-04-04 20:50:00|68136.7|68116.7|68077.1|68057.1|68142.8|68122.8|68070.2|68050.2|230
1743800100000|2025-04-04 20:55:00|68071.8|68051.8|68094.2|68024.1|68107|68063.5|68052.4|67998.4|324
1743969600000|2025-04-06 20:00:00|68424|68310|68444.4|68342.5|68444.4|68342.5|68423.4|68310|21
1743969900000|2025-04-06 20:05:00|68450.7|68353.3|68486.9|68372.9|68529.8|68458.6|68435.2|68348|144
1743970200000|2025-04-06 20:10:00|68484.5|68370.5|68548.7|68434.7|68612.8|68498.8|68483.4|68369.4|226
1743970500000|2025-04-06 20:15:00|68544.8|68430.8|68495.7|68424.4|68595.2|68481.2|68475|68422.8|109
1743970800000|2025-04-06 20:20:00|68495.6|68424.3|68491.7|68461.7|68559|68461.7|68463.5|68397.8|37
1743971100000|2025-04-06 20:25:00|68514.4|68439|68444.2|68414.2|68522.5|68441.7|68425.3|68368.8|56
1743971400000|2025-04-06 20:30:00|68444.7|68414.7|68518.2|68416.4|68518.2|68416.4|68444.3|68365.8|47
1743971700000|2025-04-06 20:35:00|68518.7|68415.9|68543.2|68429.2|68565.6|68451.6|68518.7|68410.4|22
1743972000000|2025-04-06 20:40:00|68534.5|68420.5|68502|68388|68548|68434|68485.9|68371.9|71
1743972300000|2025-04-06 20:45:00|68499.8|68385.8|68537.4|68423.4|68545.5|68431.5|68499.8|68385.8|86
1743972600000|2025-04-06 20:50:00|68537.3|68423.3|68548.2|68434.2|68548.2|68453.1|68530.5|68416.5|112
1743972900000|2025-04-06 20:55:00|68545.2|68431.2|68576.5|68462.5|68591.1|68477.1|68529.8|68431.2|106
1743973200000|2025-04-06 21:00:00|68562.2|68454.1|68550.6|68451.6|68571.1|68490.2|68514|68437.8|95
1743973500000|2025-04-06 21:05:00|68550.8|68451.8|68602.6|68533.3|68611.9|68540.3|68532.2|68449.2|139
1743973800000|2025-04-06 21:10:00|68600.2|68535.7|68617.1|68518.1|68630.1|68549.6|68570.4|68496.5|181
1743974100000|2025-04-06 21:15:00|68612.5|68513.5|68582.2|68483.2|68619.6|68530.9|68580.8|68481.8|129
1743974400000|2025-04-06 21:20:00|68582.1|68483.1|68611.1|68512.1|68611.1|68517.5|68556.4|68468.6|190
1743974700000|2025-04-06 21:25:00|68613|68514|68546.8|68473.7|68616.2|68517.2|68536.1|68472.4|167
1743975000000|2025-04-06 21:30:00|68530.2|68473.6|68545.3|68475.6|68595.4|68498.7|68529.9|68464.7|155
1743975300000|2025-04-06 21:35:00|68544.7|68488.2|68522.9|68423.9|68554.3|68488.2|68475|68376|85
1743975600000|2025-04-06 21:40:00|68523|68424|68456.4|68357.4|68527|68428|68418.6|68319.6|139
1743975900000|2025-04-06 21:45:00|68451.8|68352.8|68373.2|68310.5|68453.3|68356|68372.1|68309.4|112
1743976200000|2025-04-06 21:50:00|68374.9|68308.9|68368.8|68327.5|68400.3|68327.5|68349.8|68279.8|91
1743976500000|2025-04-06 21:55:00|68375.1|68321.2|68397.4|68323.9|68408.9|68328.5|68352.9|68284.7|72
1743976800000|2025-04-06 22:00:00|68395.7|68324.1|68330.5|68271.1|68402.2|68324.1|68308.8|68261.8|419
1743977100000|2025-04-06 22:05:00|68331.3|68277.2|68212.6|68155.3|68355.4|68292.4|68212.6|68150.5|419
1743977400000|2025-04-06 22:10:00|68212.9|68155.7|68155.4|68104|68243.8|68176.5|68153.5|68098.3|362
1743977700000|2025-04-06 22:15:00|68155.3|68104.4|68021.6|67983.3|68172.1|68117.9|68018.9|67978.1|605
1743978000000|2025-04-06 22:20:00|68025.4|67983.2|67958|67915.5|68030.8|67995.3|67892.5|67853.1|652
1743978300000|2025-04-06 22:25:00|67956.7|67915|67955|67929|68013.2|67973.2|67916|67888.8|669
1743978600000|2025-04-06 22:30:00|67952.6|67929.2|67969.3|67926.8|68030.3|67979.3|67916|67894.1|609
1743978900000|2025-04-06 22:35:00|67969.6|67925.7|67972|67930.5|68025.4|67982.4|67914.7|67884.6|536
1743979200000|2025-04-06 22:40:00|67970.2|67936.7|67981.8|67938.2|68004.6|67960.3|67957.4|67920.4|446
1743979500000|2025-04-06 22:45:00|67982.5|67939.3|67987.3|67954|68006.3|67957.1|67951.7|67911.6|493
1743979800000|2025-04-06 22:50:00|67987.5|67953.9|67979.6|67943.4|68022.7|67974.2|67959.8|67916.9|627
1743980100000|2025-04-06 22:55:00|67974.9|67946.1|67974.6|67924.5|68006.5|67971|67958.8|67922.5|503
1743980400000|2025-04-06 23:00:00|67968.3|67920.2|67937.4|67907.3|67975.9|67943.2|67904.9|67876.2|680
1743980700000|2025-04-06 23:05:00|67946.2|67907.2|67922.3|67894.6|67961.8|67930.4|67888.9|67863.3|706
1743981000000|2025-04-06 23:10:00|67924.2|67892.9|67872.8|67839.9|67927.1|67900.2|67856.3|67831.4|690
1743981300000|2025-04-06 23:15:00|67873.1|67839.8|67917.1|67886.6|67923|67894.5|67855.4|67830.1|597
1743981600000|2025-04-06 23:20:00|67917.2|67886.4|67857.4|67836.7|67918.1|67888.3|67854.8|67833.4|627
1743981900000|2025-04-06 23:25:00|67856.6|67835.9|67935.9|67908|67939.8|67915.4|67853.8|67826|721
1743982200000|2025-04-06 23:30:00|67937.2|67908.9|67949.1|67925.2|67949.7|67927.6|67902.5|67876.1|696
1743982500000|2025-04-06 23:35:00|67949.5|67926.6|67936.8|67916.8|67956.1|67934.7|67910|67885.1|592
1743982800000|2025-04-06 23:40:00|67937.5|67917.5|67868.4|67843.1|67940.2|67920.2|67868.4|67842.8|534
1743983100000|2025-04-06 23:45:00|67868.9|67846.3|67890.4|67870.4|67907.3|67885.3|67868.9|67845.7|611
1743983400000|2025-04-06 23:50:00|67887.1|67867.1|67909.1|67889.1|67911.3|67889.6|67852.8|67830.8|618
1743983700000|2025-04-06 23:55:00|67901.6|67881.6|67958.1|67936.7|67962.7|67941.7|67899.4|67878|638
1743984000000|2025-04-07 00:00:00|67957.5|67936.2|68067.4|68042|68086.8|68063.2|67955.4|67935.4|884
1743984300000|2025-04-07 00:05:00|68072.2|68047.9|68085.2|68063.3|68107.4|68085|68036.8|68016.8|777
1743984600000|2025-04-07 00:10:00|68085.3|68062.8|68155|68135|68172.2|68152.2|68084.1|68060.3|684
1743984900000|2025-04-07 00:15:00|68154.9|68134.9|68167.2|68147.2|68188.7|68167.9|68126.6|68100.3|673
1743985200000|2025-04-07 00:20:00|68173.4|68153.4|68113.7|68090.1|68175.1|68155.1|68099.9|68079.7|686
1743985500000|2025-04-07 00:25:00|68114.3|68089|68128.2|68108.2|68132.5|68112.5|68089.3|68067.1|603
1743985800000|2025-04-07 00:30:00|68127.6|68107.6|68109.7|68089.7|68133.1|68113.1|68085.5|68065.5|604
1743986100000|2025-04-07 00:35:00|68113|68093|68090.1|68068.3|68129.3|68107.5|68072.3|68050.5|626
1743986400000|2025-04-07 00:40:00|68088.9|68067.6|68146.5|68126.5|68154|68134|68078.5|68058.5|643
1743986700000|2025-04-07 00:45:00|68146.6|68126.6|68148.9|68128.9|68151.8|68131.8|68115.1|68095.1|630
1743987000000|2025-04-07 00:50:00|68149.5|68129.5|68065.2|68045.2|68156.5|68136.5|68065.2|68045.2|567
1743987300000|2025-04-07 00:55:00|68062.9|68042.9|68053.7|68030.3|68108.5|68088.5|68053.3|68029.9|619
1743987600000|2025-04-07 01:00:00|68054.5|68030.4|68095.8|68071.5|68095.8|68075|68033.2|68010.8|682
1743987900000|2025-04-07 01:05:00|68096.9|68070.2|68080.1|68060.1|68104.8|68082.3|68050.1|68029.6|671
1743988200000|2025-04-07 01:10:00|68077.2|68057.2|68063.5|68042.5|68095|68075|68063.5|68041.7|672
1743988500000|2025-04-07 01:15:00|68064|68043|68080.2|68058.1|68131.1|68108.7|68063.3|68043|731
1743988800000|2025-04-07 01:20:00|68081.5|68059.1|68065.2|68045.2|68102.9|68080.9|68053.4|68033.4|793
1743989100000|2025-04-07 01:25:00|68063.9|68043.9|68040.8|68020.1|68066.7|68046.7|68014.3|67994.3|663
1743989400000|2025-04-07 01:30:00|68041.7|68021|68086.1|68066.1|68117.1|68097.1|68038.2|68017.5|761
1743989700000|2025-04-07 01:35:00|68084.8|68064.8|68092.1|68072.1|68123.6|68103.6|68076.9|68056.9|762
1743990000000|2025-04-07 01:40:00|68091|68071|68010.6|67990.6|68092.8|68072.8|68001.8|67981.8|694
1743990300000|2025-04-07 01:45:00|68010.5|67990.5|67992.3|67972.3|68043.8|68023.8|67973.5|67953.5|687
1743990600000|2025-04-07 01:50:00|67992|67972|67985.5|67965.5|68000.6|67980.6|67970.5|67950.5|584
1743990900000|2025-04-07 01:55:00|67986.1|67966.1|68046.8|68026.8|68059.3|68039.3|67986.1|67966.1|578
1743991200000|2025-04-07 02:00:00|68046.1|68026.1|68089.9|68069.9|68099|68079|68046.1|68026.1|533
1743991500000|2025-04-07 02:05:00|68090.3|68070.3|68095.8|68075.8|68114.2|68094.2|68070.9|68050.9|480
1743991800000|2025-04-07 02:10:00|68095.5|68075.5|68127.3|68107.3|68144.4|68124.4|68094.7|68074.7|523
1743992100000|2025-04-07 02:15:00|68126.9|68106.9|68145.8|68125.8|68147.9|68127.9|68114.4|68094.4|505
1743992400000|2025-04-07 02:20:00|68145.5|68125.5|68163.7|68143.7|68176.4|68156.4|68137.5|68117.5|495
1743992700000|2025-04-07 02:25:00|68163.3|68143.3|68240.7|68220.7|68245|68225|68162.8|68142.8|559
1743993000000|2025-04-07 02:30:00|68241|68221|68306.7|68286.7|68307.3|68287.3|68234.7|68214.7|500
1743993300000|2025-04-07 02:35:00|68302.6|68282.6|68276.2|68256.2|68306.6|68286.6|68256.6|68236.6|502
1743993600000|2025-04-07 02:40:00|68275.9|68255.9|68313.6|68293.6|68336.8|68316.8|68275.8|68255.8|494
1743993900000|2025-04-07 02:45:00|68313.7|68293.7|68285.7|68265.7|68345.1|68325.1|68282|68262|462
1743994200000|2025-04-07 02:50:00|68286.3|68266.3|68274.8|68254.8|68305.7|68285.7|68269.5|68249.5|491
1743994500000|2025-04-07 02:55:00|68274|68254|68250.6|68230.2|68297|68277|68239.9|68219.9|506
1743994800000|2025-04-07 03:00:00|68250.4|68230.3|68246.2|68226.2|68283.5|68263.5|68234.2|68214.2|530
1743995100000|2025-04-07 03:05:00|68246.3|68226.3|68244.5|68224.5|68253.1|68233.1|68225.1|68205.1|407
1743995400000|2025-04-07 03:10:00|68244.6|68224.6|68255.4|68235.4|68263.5|68243.5|68231.4|68211.4|443
1743995700000|2025-04-07 03:15:00|68254.2|68234.2|68246.6|68226.6|68256.4|68236.3|68224.1|68204.1|405
1743996000000|2025-04-07 03:20:00|68246.4|68226.4|68231.9|68211.9|68246.4|68226.4|68221.1|68201.1|310
1743996300000|2025-04-07 03:25:00|68232|68212|68236.8|68216.8|68244.7|68224.7|68204.9|68184.9|330
1743996600000|2025-04-07 03:30:00|68237|68217|68196.5|68176.5|68237|68217|68191.1|68171.1|404
1743996900000|2025-04-07 03:35:00|68196.3|68176.3|68191.9|68171.9|68213.8|68193.8|68185.1|68165.1|369
1743997200000|2025-04-07 03:40:00|68191.5|68171.5|68186|68166|68204.8|68184.8|68182.9|68162.9|333
1743997500000|2025-04-07 03:45:00|68183.6|68163.6|68157.7|68137.7|68183.6|68163.6|68147.2|68127.2|323
1743997800000|2025-04-07 03:50:00|68158|68138|68140.4|68120.4|68158.4|68138.4|68129.4|68109.4|277
1743998100000|2025-04-07 03:55:00|68141.1|68121.1|68155.1|68135.1|68158|68138|68141.1|68121.1|324
1743998400000|2025-04-07 04:00:00|68155.2|68135.2|68150.8|68130.8|68158|68138|68137.8|68117.8|336
1743998700000|2025-04-07 04:05:00|68151.1|68131.1|68136|68116|68169.2|68149.2|68135|68115|308
1743999000000|2025-04-07 04:10:00|68135.6|68115.6|68090.6|68070.6|68136.1|68116.1|68088|68068|325
1743999300000|2025-04-07 04:15:00|68090.7|68070.7|68062.9|68042.9|68095.4|68075.4|68047.9|68027.9|387
1743999600000|2025-04-07 04:20:00|68062.7|68042.7|68012.6|67992.6|68065.5|68045.5|68012.6|67992.6|368
1743999900000|2025-04-07 04:25:00|68012.5|67992.5|68009.3|67989.3|68024.1|68004.1|67999.6|67979.6|362
1744000200000|2025-04-07 04:30:00|68009.2|67989.2|68014.4|67994.4|68030.6|68010.6|67993.3|67973.3|369
1744000500000|2025-04-07 04:35:00|68014.3|67994.3|67965.1|67945.1|68019.1|67999.1|67953.7|67933.7|423
1744000800000|2025-04-07 04:40:00|67965.4|67945.4|67953.4|67933.4|67991.7|67971.7|67949.8|67929.8|413
1744001100000|2025-04-07 04:45:00|67953.2|67933.2|67951.5|67931.5|67965.8|67945.8|67948.9|67928.9|333
1744001400000|2025-04-07 04:50:00|67951.1|67931.1|67934.2|67914.2|67965.9|67945.9|67928.5|67908.5|379
1744001700000|2025-04-07 04:55:00|67934|67914|67941|67921|67954.2|67934.2|67925.1|67905.1|363
1744002000000|2025-04-07 05:00:00|67939.1|67919.1|67955.1|67935.1|67958.2|67938.2|67922.7|67902.7|455
1744002300000|2025-04-07 05:05:00|67955|67935|67955.2|67935.2|67961.6|67941.6|67922.5|67902.5|563
1744002600000|2025-04-07 05:10:00|67955.3|67935.3|67954.4|67934.4|67983|67963|67942.7|67922.7|534
1744002900000|2025-04-07 05:15:00|67952.8|67932.8|67886.6|67866.6|67957.7|67937.7|67872.9|67851.5|646
1744003200000|2025-04-07 05:20:00|67887|67866.5|67899.9|67879.9|67930.8|67910.8|67883.3|67862.9|781
1744003500000|2025-04-07 05:25:00|67899.2|67879.2|67884.4|67864.4|67903.6|67883.6|67864.9|67844.9|589
1744003800000|2025-04-07 05:30:00|67884.7|67864.7|67858.6|67838.6|67884.7|67864.7|67857|67837|601
1744004100000|2025-04-07 05:35:00|67858.8|67838.8|67868.6|67848.6|67879.3|67859.3|67841.3|67821.3|533
1744004400000|2025-04-07 05:40:00|67868.9|67848.9|67906.6|67886.6|67914.4|67894.4|67856.3|67836.3|527
1744004700000|2025-04-07 05:45:00|67906.3|67886.3|67880.6|67860.6|67911|67891|67853.6|67833.6|545
1744005000000|2025-04-07 05:50:00|67881.5|67861.5|67836.4|67816.4|67883.1|67863.1|67800|67780|531
1744005300000|2025-04-07 05:55:00|67836.1|67816.1|67735.6|67712|67839.2|67819.2|67723.4|67699.4|613
1744005600000|2025-04-07 06:00:00|67741.3|67719.7|67761.2|67741.2|67764.8|67744.8|67718.5|67695.1|838
1744005900000|2025-04-07 06:05:00|67762.5|67742.5|67808.2|67788.2|67818.5|67798.5|67758.5|67738.5|808
1744006200000|2025-04-07 06:10:00|67806.7|67786.7|67796.7|67776.7|67811.4|67791.4|67760.4|67740.4|806
1744006500000|2025-04-07 06:15:00|67796|67776|67787.3|67772.3|67806.9|67786.9|67727.7|67707.7|865
1744006800000|2025-04-07 06:20:00|67788.8|67773.8|67762.8|67742.8|67796.6|67776.6|67750.1|67730.1|828
1744007100000|2025-04-07 06:25:00|67765.2|67745.2|67835.9|67815.9|67845.2|67827.1|67749.6|67729.6|848
1744007400000|2025-04-07 06:30:00|67842.7|67822.7|67844.3|67828.1|67850.9|67832.8|67830.8|67813.7|850
1744007700000|2025-04-07 06:35:00|67844.1|67828|67793.9|67777.2|67874.8|67854.8|67793.2|67776.8|929
1744008000000|2025-04-07 06:40:00|67794.4|67778.9|67795.1|67776.7|67839.1|67819.1|67787.2|67771.3|979
1744008300000|2025-04-07 06:45:00|67794.9|67777.1|67734.1|67714.1|67813.6|67795|67706|67686.3|1024
1744008600000|2025-04-07 06:50:00|67730.9|67713|67840.5|67820.5|67858.8|67838.8|67729.4|67709.4|1035
1744008900000|2025-04-07 06:55:00|67840.7|67820.7|67833.8|67818.5|67885.8|67869.2|67808|67792.3|988
1744009200000|2025-04-07 07:00:00|67833.7|67813.7|67743.1|67723.1|67848.7|67831.5|67731|67711|1078
1744009500000|2025-04-07 07:05:00|67742.9|67722.9|67686.5|67666.5|67759.6|67739.6|67677.6|67657.6|1032
1744009800000|2025-04-07 07:10:00|67685.8|67665.8|67603.2|67587.1|67702.6|67682.6|67544.1|67524.1|974
1744010100000|2025-04-07 07:15:00|67604.4|67587.9|67681.4|67661.4|67689|67669|67599.5|67579.5|1016
1744010400000|2025-04-07 07:20:00|67681.7|67661.7|67655.3|67635.3|67691.5|67671.5|67641.5|67621.5|1010
1744010700000|2025-04-07 07:25:00|67655.4|67635.4|67678.6|67658.6|67698.1|67678.1|67629.5|67609.5|1030
1744011000000|2025-04-07 07:30:00|67680.3|67660.3|67743.5|67723.5|67751.3|67731.3|67674.8|67655.9|1021
1744011300000|2025-04-07 07:35:00|67743.6|67723.6|67685|67669.9|67775.4|67755.4|67685|67666.7|1025
1744011600000|2025-04-07 07:40:00|67684.5|67664.5|67708.4|67688.4|67747.4|67727.6|67682.5|67662.5|976
1744011900000|2025-04-07 07:45:00|67708.6|67688.6|67789.1|67769.1|67798.8|67782.1|67707.7|67688.6|1015
1744012200000|2025-04-07 07:50:00|67789|67769|67830.2|67810.2|67836.4|67816.4|67786.3|67766.3|978
1744012500000|2025-04-07 07:55:00|67830.6|67810.6|67849.4|67829.4|67866|67846|67819|67799|984
1744012800000|2025-04-07 08:00:00|67842.6|67822.6|67766.7|67746.7|67845|67825|67719.7|67699.7|960
1744013100000|2025-04-07 08:05:00|67766.6|67746.6|67755.1|67735.1|67787.8|67767.8|67725.9|67705.9|976
1744013400000|2025-04-07 08:10:00|67755.4|67735.4|67821.8|67801.8|67822.3|67802.3|67727.3|67707.3|1001
1744013700000|2025-04-07 08:15:00|67821.7|67801.7|67915.4|67895.4|67931.4|67909|67791.4|67771.4|972
1744014000000|2025-04-07 08:20:00|67914.9|67894.9|67959.4|67939.4|67977.4|67959.4|67893.4|67873.4|952
1744014300000|2025-04-07 08:25:00|67960.9|67940.9|68037.4|68017.4|68037.4|68017.4|67909.8|67890.6|924
1744014600000|2025-04-07 08:30:00|68037.3|68017.3|68009.7|67989.7|68045.4|68028.7|67969.1|67950.9|995
1744014900000|2025-04-07 08:35:00|68007.6|67987.6|67981.9|67966.2|68051.9|68035.6|67981.9|67964|957
1744015200000|2025-04-07 08:40:00|67984|67964|67937.2|67917.2|67984|67967|67919.7|67901.5|832
1744015500000|2025-04-07 08:45:00|67936.6|67916.6|67856|67836|67940.7|67922.5|67840.1|67819.1|882
1744015800000|2025-04-07 08:50:00|67856.8|67836.8|67805|67785|67868.2|67848.2|67801.4|67781.4|873
1744016100000|2025-04-07 08:55:00|67805.1|67785.1|67904.2|67882.9|67910.4|67887.7|67805.1|67785.1|671
1744016400000|2025-04-07 09:00:00|67904.6|67883.7|67887|67872|67974.8|67954.8|67887|67868|833
1744016700000|2025-04-07 09:05:00|67890.1|67870.1|67940.2|67920.2|67962.4|67942.4|67879.6|67859.7|805
1744017000000|2025-04-07 09:10:00|67939.1|67919.1|68027.5|68007.5|68033.7|68013.7|67938.4|67918.4|774
1744017300000|2025-04-07 09:15:00|68026.6|68006.6|68018.6|67998.6|68032|68012|67995.1|67975.8|812
1744017600000|2025-04-07 09:20:00|68018.8|67998.8|68051.6|68031.6|68058.6|68038.6|67987.3|67967.3|858
1744017900000|2025-04-07 09:25:00|68051.4|68031.4|68109.8|68089.8|68118.7|68101.6|68047.8|68028.2|917
1744018200000|2025-04-07 09:30:00|68108.3|68088.3|68095.6|68075.6|68138.6|68118.6|68068.1|68050.2|868
1744018500000|2025-04-07 09:35:00|68102.5|68082.5|68084.6|68069.5|68111.9|68091.9|68053.4|68035|867
1744018800000|2025-04-07 09:40:00|68086.6|68066.6|68141|68121|68168.2|68149.5|68079|68059|834
1744019100000|2025-04-07 09:45:00|68140.8|68120.8|68158.8|68138.8|68168.8|68148.8|68120.9|68104.6|832
1744019400000|2025-04-07 09:50:00|68161.7|68141.7|68088.8|68071.7|68168.8|68149.6|68072.5|68053.8|871
1744019700000|2025-04-07 09:55:00|68089.1|68072.4|68095.7|68075.7|68140.9|68121.2|68078.6|68061.9|931
1744020000000|2025-04-07 10:00:00|68095.3|68075.3|68054.1|68034.1|68095.3|68075.3|68028.2|68008.6|963
1744020300000|2025-04-07 10:05:00|68054.7|68034.7|68049.5|68029.5|68081.9|68064.3|68037|68017|841
1744020600000|2025-04-07 10:10:00|68050.7|68035.5|68055.7|68040.5|68089.2|68069.2|68037.9|68017.9|905
1744020900000|2025-04-07 10:15:00|68058.5|68038.5|67984.4|67964.4|68063.9|68043.9|67979.5|67961.1|844
1744021200000|2025-04-07 10:20:00|67984.6|67964.6|67976.1|67960.2|68010.2|67990.2|67954.4|67934.6|841
1744021500000|2025-04-07 10:25:00|67976.3|67960.4|67951.8|67931.8|68002.9|67986.7|67951.6|67931.6|850
1744021800000|2025-04-07 10:30:00|67953.3|67933.3|67939.6|67919.6|67974.8|67954.8|67920.4|67900.4|817
1744022100000|2025-04-07 10:35:00|67939.8|67919.8|67977.9|67957.9|67985.6|67965.6|67922.2|67902.2|846
1744022400000|2025-04-07 10:40:00|67978|67958|68034.4|68014.4|68040.7|68020.7|67961|67941|799
1744022700000|2025-04-07 10:45:00|68033.7|68013.7|68046|68026|68060.3|68041.4|68031.7|68011.7|841
1744023000000|2025-04-07 10:50:00|68046.3|68026.3|68082.2|68062.2|68089.5|68069.9|68041.8|68021.8|768
1744023300000|2025-04-07 10:55:00|68082|68062|68117.2|68097.2|68121.5|68106.5|68075.6|68060|765
1744023600000|2025-04-07 11:00:00|68116.7|68096.7|68103.3|68088.3|68136|68121|68076.6|68056.6|833
1744023900000|2025-04-07 11:05:00|68102.7|68087.7|68101.9|68081.9|68118|68100.4|68073.2|68055.6|807
1744024200000|2025-04-07 11:10:00|68101.3|68081.3|68160.3|68145.3|68171.1|68153.8|68098.3|68079.3|807
1744024500000|2025-04-07 11:15:00|68161.8|68146.8|68156.3|68141.3|68171.5|68153.8|68134.7|68118|774
1744024800000|2025-04-07 11:20:00|68158.4|68138.4|68211.5|68191.5|68261.3|68245.5|68140.2|68122.3|813
1744025100000|2025-04-07 11:25:00|68208.9|68193.9|68209.8|68189.8|68240.9|68221.7|68197.1|68177.1|799
1744025400000|2025-04-07 11:30:00|68207.3|68187.3|68201.1|68181.1|68213.6|68193.8|68153.8|68133.8|809
1744025700000|2025-04-07 11:35:00|68201.4|68181.4|68215.1|68195.1|68246.4|68230.7|68173.1|68157.9|867
1744026000000|2025-04-07 11:40:00|68214.9|68194.9|68192.9|68177.9|68229.2|68209.2|68174.9|68159.8|844
1744026300000|2025-04-07 11:45:00|68193.3|68178.3|68167.1|68147.1|68205.2|68188.3|68162.4|68143.7|815
1744026600000|2025-04-07 11:50:00|68168.4|68148.4|68084.4|68064.4|68173.9|68153.9|68069.6|68054.5|743
1744026900000|2025-04-07 11:55:00|68081.9|68066.9|68048.3|68033.3|68085.4|68068.5|68048.3|68033.3|830
1744027200000|2025-04-07 12:00:00|68048.2|68033.2|68072.2|68057.2|68093.1|68076|68048.2|68032.9|992
1744027500000|2025-04-07 12:05:00|68070.6|68055.6|68065.9|68050.9|68107.4|68089.9|68058.8|68041.1|916
1744027800000|2025-04-07 12:10:00|68067.2|68047.2|68147.2|68127.2|68157.6|68141.2|68067.2|68047.2|885
1744028100000|2025-04-07 12:15:00|68144.5|68129.5|68135.4|68120.4|68158.7|68138.7|68115.7|68100.5|831
1744028400000|2025-04-07 12:20:00|68140|68120|68145|68125|68154.5|68137.7|68114.1|68097.2|842
1744028700000|2025-04-07 12:25:00|68143.7|68123.7|68216.4|68196.4|68241.4|68223.7|68142|68122|981
1744029000000|2025-04-07 12:30:00|68214.8|68194.8|68137.4|68122.4|68218.4|68203.4|68131.9|68113.8|990
1744029300000|2025-04-07 12:35:00|68135.8|68120.8|68070|68055|68146.6|68126.6|68062.4|68045.3|912
1744029600000|2025-04-07 12:40:00|68068|68053|68040.6|68020.6|68092.5|68076.8|68000.7|67981.5|902
1744029900000|2025-04-07 12:45:00|68041|68021|67956.2|67941.2|68045.8|68028.1|67949.1|67929.4|1001
1744030200000|2025-04-07 12:50:00|67956.4|67941.4|67976.7|67961.7|67990|67975|67921.3|67901.3|986
1744030500000|2025-04-07 12:55:00|67974.6|67959.6|68024.8|68009.8|68038.9|68018.9|67966.3|67950.7|854
1744030800000|2025-04-07 13:00:00|68020.2|68005.2|68045.9|68030.9|68066.1|68049|68007.3|67991.6|945
1744031100000|2025-04-07 13:05:00|68044.1|68029.1|68049.2|68034.2|68078.3|68060.9|68015.4|67997.6|932
1744031400000|2025-04-07 13:10:00|68049.6|68034.6|68038.2|68023.2|68074.5|68059.3|68027.5|68009.1|879
1744031700000|2025-04-07 13:15:00|68040.6|68025.6|68038.4|68018.4|68059.6|68043.9|68006.4|67986.4|938
1744032000000|2025-04-07 13:20:00|68038.1|68018.1|68121.4|68106.4|68130.8|68115.8|68030.2|68013.3|887
1744032300000|2025-04-07 13:25:00|68117.3|68102.3|68068.7|68048.7|68127.2|68108.8|68050.7|68035.6|884
1744032600000|2025-04-07 13:30:00|68071.1|68051.1|68090.3|68070.3|68114.6|68098.2|68037.7|68020.7|1069
1744032900000|2025-04-07 13:35:00|68087.5|68072.5|68093.6|68073.6|68123.3|68105.9|68051.6|68032.3|987
1744033200000|2025-04-07 13:40:00|68095.7|68075.7|68143.2|68123.2|68158.7|68143.7|68050|68033.5|985
1744033500000|2025-04-07 13:45:00|68147.9|68127.9|68238|68218|68243|68227.7|68144.2|68124.2|999
1744033800000|2025-04-07 13:50:00|68238.8|68218.8|68197.4|68177.4|68246.2|68228.7|68190.9|68170.9|1026
1744034100000|2025-04-07 13:55:00|68195.2|68175.2|68227.6|68212.6|68253.4|68237.3|68185.3|68167|1004
1744034400000|2025-04-07 14:00:00|68228|68213|68199.1|68179.1|68247.4|68227.4|68182|68164.4|1038
1744034700000|2025-04-07 14:05:00|68198.7|68183.7|68266.8|68246.8|68267.3|68247.3|68195.4|68175.4|1010
1744035000000|2025-04-07 14:10:00|68265.2|68245.2|68113.9|68040.4|68265.2|68246.6|67979.2|67949.6|1182
1744035300000|2025-04-07 14:15:00|68112|68043.4|68170.3|68146|68191.5|68171.4|68051.1|68026|1154
1744035600000|2025-04-07 14:20:00|68171.8|68149.8|68185.6|68164.3|68190.5|68167.5|68055.5|68033.7|1141
1744035900000|2025-04-07 14:25:00|68191.3|68170.7|68179.8|68159.8|68261|68238.2|68161.3|68141.3|1076
1744036200000|2025-04-07 14:30:00|68175.2|68155.2|68176.6|68156.6|68234.4|68214.4|68159.4|68139.4|1066
1744036500000|2025-04-07 14:35:00|68176.1|68156.1|68261.9|68241.9|68272.5|68252.5|68133.9|68113.9|1092
1744036800000|2025-04-07 14:40:00|68259.6|68239.6|68266.2|68246.2|68274|68254|68221.2|68201.2|973
1744037100000|2025-04-07 14:45:00|68267.8|68247.8|68342.1|68322.1|68342.9|68322.9|68227|68207|971
1744037400000|2025-04-07 14:50:00|68347.6|68327.6|68342.5|68322.5|68377.1|68357.1|68264.4|68244.4|996
1744037700000|2025-04-07 14:55:00|68338.4|68318.4|68351.8|68331.8|68383.3|68363.3|68308.7|68288.7|1023
1744038000000|2025-04-07 15:00:00|68352.2|68332.2|68387.9|68367.9|68451|68431|68340.5|68320.7|1059
1744038300000|2025-04-07 15:05:00|68389.6|68369.6|68418.4|68398.4|68427.8|68407.8|68344.2|68324.2|934
1744038600000|2025-04-07 15:10:00|68418.2|68398.2|68357.3|68334.3|68442.4|68422.4|68321.1|68297.8|916
1744038900000|2025-04-07 15:15:00|68356|68336|68369.9|68349.9|68404.2|68382.7|68325.4|68303|1050
1744039200000|2025-04-07 15:20:00|68367.3|68347.3|68328.6|68308.6|68385.2|68365.2|68299.8|68279.8|970
1744039500000|2025-04-07 15:25:00|68328.3|68308.3|68367.3|68347.3|68367.3|68347.3|68262.1|68242.1|915
1744039800000|2025-04-07 15:30:00|68368.5|68348.5|68460.7|68445.7|68482.8|68462.8|68366.5|68346.5|928
1744040100000|2025-04-07 15:35:00|68460.4|68445.4|68462.5|68442.5|68479.8|68462|68437.4|68417.4|860
1744040400000|2025-04-07 15:40:00|68461.3|68441.3|68395.6|68375.6|68480|68460|68395.3|68375.3|828
1744040700000|2025-04-07 15:45:00|68396.8|68376.8|68389.4|68369.4|68437.1|68417.1|68377.7|68357.7|778
1744041000000|2025-04-07 15:50:00|68389.7|68369.7|68385.4|68370.4|68439.2|68419.2|68370.8|68350.8|756
1744041300000|2025-04-07 15:55:00|68383.4|68368.4|68421.4|68406.4|68424.4|68409.4|68349.5|68329.5|805
1744041600000|2025-04-07 16:00:00|68421.5|68406.5|68424|68404|68429.7|68409.7|68398.2|68378.2|732
1744041900000|2025-04-07 16:05:00|68431.5|68411.5|68438.1|68418.1|68469.3|68449.3|68404.6|68384.6|730
1744042200000|2025-04-07 16:10:00|68437.9|68417.9|68418.7|68398.7|68453.5|68433.5|68418.3|68398.3|740
1744042500000|2025-04-07 16:15:00|68419|68399|68399.9|68379.9|68419.3|68399.3|68361.1|68341.1|698
1744042800000|2025-04-07 16:20:00|68400.6|68380.6|68371.7|68351.7|68408.6|68388.6|68354|68334|650
1744043100000|2025-04-07 16:25:00|68372|68352|68353|68333|68383.2|68363.2|68321.1|68301.1|679
1744043400000|2025-04-07 16:30:00|68353.1|68333.1|68380.1|68360.1|68387.8|68367.8|68345.7|68325.7|588
1744043700000|2025-04-07 16:35:00|68379.3|68359.3|68369.7|68349.7|68379.3|68359.3|68340.5|68320.5|588
1744044000000|2025-04-07 16:40:00|68369.1|68349.1|68440.6|68420.6|68444.6|68424.6|68357.1|68337.1|591
1744044300000|2025-04-07 16:45:00|68440.5|68420.5|68403|68383|68457.6|68437.6|68397.9|68377.9|593
1744044600000|2025-04-07 16:50:00|68402.7|68382.7|68355.6|68335.6|68416.4|68396.4|68355.5|68335.5|604
1744044900000|2025-04-07 16:55:00|68356.1|68336.1|68297.7|68277.7|68362.3|68342.3|68293.9|68273.7|624
1744045200000|2025-04-07 17:00:00|68296|68276|68282.2|68262.2|68313.8|68293.8|68255|68233.5|780
1744045500000|2025-04-07 17:05:00|68280.1|68260.1|68286|68266|68301.3|68281.3|68261.9|68241.9|656
1744045800000|2025-04-07 17:10:00|68290.1|68270.1|68271.3|68251.3|68297.2|68277.2|68271.1|68251.1|571
1744046100000|2025-04-07 17:15:00|68271.5|68251.5|68250.3|68230.3|68281|68261|68231.4|68211.4|649
1744046400000|2025-04-07 17:20:00|68244.5|68224.5|68211.5|68191.5|68255.1|68235.1|68206.3|68186.3|636
1744046700000|2025-04-07 17:25:00|68211.4|68191.4|68233.7|68213.7|68233.7|68213.7|68196.9|68176.9|554
1744047000000|2025-04-07 17:30:00|68231|68211|68247.6|68227.6|68259.2|68241.1|68228.6|68208.6|618
1744047300000|2025-04-07 17:35:00|68249.6|68229.6|68220.4|68200.4|68249.6|68229.6|68205.9|68185.9|514
1744047600000|2025-04-07 17:40:00|68219.5|68199.5|68248.1|68228.1|68267|68251.4|68217.5|68197.5|561
1744047900000|2025-04-07 17:45:00|68246.3|68226.3|68226.6|68206.6|68248|68228|68195.4|68174.2|676
1744048200000|2025-04-07 17:50:00|68226.8|68206.8|68241.2|68221.2|68269.9|68249.9|68217.9|68197.9|613
1744048500000|2025-04-07 17:55:00|68241.4|68221.4|68264.5|68244.5|68264.5|68244.5|68183.7|68166.5|609
1744048800000|2025-04-07 18:00:00|68264.3|68244.3|68240.6|68220.6|68281.8|68261.8|68227.4|68207.4|637
1744049100000|2025-04-07 18:05:00|68240.5|68220.5|68230.6|68215.6|68247.1|68227.1|68178.4|68151.9|503
1744049400000|2025-04-07 18:10:00|68233.1|68213.1|68293.9|68273.9|68294.4|68274.4|68219.8|68199.8|558
1744049700000|2025-04-07 18:15:00|68293.6|68273.6|68333|68313|68333|68313|68285.1|68265.1|516
1744050000000|2025-04-07 18:20:00|68333.2|68313.2|68340.3|68320.3|68349.8|68331.4|68313.7|68294.3|536
1744050300000|2025-04-07 18:25:00|68334.7|68314.7|68334.9|68314.9|68357.3|68337.3|68324.6|68304.6|560
1744050600000|2025-04-07 18:30:00|68335|68315|68285|68265|68335|68315|68271|68251|501
1744050900000|2025-04-07 18:35:00|68285.2|68265.2|68262.9|68242.9|68285.4|68265.4|68252.2|68232.2|462
1744051200000|2025-04-07 18:40:00|68262.7|68242.7|68299.8|68279.8|68302.4|68282.4|68243.5|68225.2|540
1744051500000|2025-04-07 18:45:00|68300.9|68280.9|68338.2|68318.2|68340.2|68320.2|68300.9|68280.9|506
1744051800000|2025-04-07 18:50:00|68340.1|68320.1|68316.6|68296.6|68347.8|68327.8|68298.1|68278.9|518
1744052100000|2025-04-07 18:55:00|68317.6|68297.6|68297.1|68277.1|68349|68329|68280.2|68260.2|627
1744052400000|2025-04-07 19:00:00|68298.5|68278.5|68328.4|68308.4|68356.9|68336.9|68298.5|68278.5|612
1744052700000|2025-04-07 19:05:00|68328.9|68308.9|68340.2|68320.2|68342.3|68324.3|68295.1|68276.7|554
1744053000000|2025-04-07 19:10:00|68340.1|68320.1|68345.6|68325.6|68350.5|68330.5|68309|68289|548
1744053300000|2025-04-07 19:15:00|68345.9|68325.9|68306|68286|68370.2|68350.2|68306|68286|606
1744053600000|2025-04-07 19:20:00|68306.2|68286.2|68263.3|68243.3|68306.5|68286.5|68263.1|68243.1|502
1744053900000|2025-04-07 19:25:00|68261.9|68241.9|68295.5|68275.5|68307.6|68287.6|68256.4|68236.4|510
1744054200000|2025-04-07 19:30:00|68296.1|68276.1|68293.9|68273.9|68304.1|68284.1|68260.8|68240.8|539
1744054500000|2025-04-07 19:35:00|68292.2|68272.2|68254.5|68234.5|68322.4|68304.5|68239.7|68219.6|595
1744054800000|2025-04-07 19:40:00|68254|68234|68245.4|68225.4|68307.7|68287.7|68218.1|68189.7|458
1744055100000|2025-04-07 19:45:00|68246.1|68226.1|68279.4|68259.4|68284.4|68262.7|68237.6|68217.6|573
1744055400000|2025-04-07 19:50:00|68284.1|68264.1|68344.9|68318.3|68344.9|68320.6|68272.6|68252.6|496
1744055700000|2025-04-07 19:55:00|68341.4|68321.4|68411.6|68390.3|68425.1|68407.6|68341.4|68321.4|565
1744056000000|2025-04-07 20:00:00|68413.7|68390.4|68412.6|68388.9|68442.4|68422.4|68385.9|68365.7|485
1744056300000|2025-04-07 20:05:00|68412.5|68389|68399.1|68376.9|68413.8|68389.6|68390.3|68367.3|292
1744056600000|2025-04-07 20:10:00|68398.9|68377.2|68430.4|68406.8|68430.6|68407.4|68389.8|68369.8|183
1744056900000|2025-04-07 20:15:00|68428.4|68408.4|68449.5|68429.5|68460.8|68440.8|68421.6|68399|259
1744057200000|2025-04-07 20:20:00|68455.7|68435.7|68435.1|68415.1|68469|68449|68433.7|68413.7|313
1744057500000|2025-04-07 20:25:00|68434.6|68414.6|68460.1|68440.1|68466.5|68446.5|68423.8|68403.8|230
1744057800000|2025-04-07 20:30:00|68460|68439.9|68466|68446|68481.5|68460.9|68453.6|68433.6|311
1744058100000|2025-04-07 20:35:00|68468.9|68443.7|68494.1|68474.1|68495.6|68475.4|68465.1|68443.7|138
1744058400000|2025-04-07 20:40:00|68493.4|68473.4|68475|68455|68499.9|68479.8|68472.6|68451.2|150
1744058700000|2025-04-07 20:45:00|68475.3|68455.3|68474.1|68449.3|68478.9|68458.9|68459.4|68439.4|192
1744059000000|2025-04-07 20:50:00|68473.8|68449.2|68473.2|68453.2|68483.5|68462.6|68466.7|68443.1|150
1744059300000|2025-04-07 20:55:00|68477|68457|68480.8|68381.8|68513.3|68466.2|68472.4|68373.4|265
1744059600000|2025-04-07 21:00:00|68451|68352|68499.1|68400.1|68499.1|68400.1|68450.2|68351.2|29
1744059900000|2025-04-07 21:05:00|68493.3|68398.3|68493.3|68404|68493.7|68404.3|68492.3|68398.3|8
1744060200000|2025-04-07 21:10:00|68493.1|68403.7|68493.8|68404.4|68493.9|68404.5|68493.1|68403.7|4
1744060500000|2025-04-07 21:15:00|68494.3|68404.9|68502.4|68403.4|68503.6|68404.9|68494.3|68401.3|58
1744060800000|2025-04-07 21:20:00|68502.3|68403.3|68472.4|68393.6|68502.3|68403.3|68471.3|68380.6|107
1744061100000|2025-04-07 21:25:00|68478.2|68393.2|68460.4|68405|68486.5|68412.2|68460.4|68363|66
1744061400000|2025-04-07 21:30:00|68461.7|68402.3|68458.3|68411.1|68461.7|68411.1|68458.3|68402.3|42
1744061700000|2025-04-07 21:35:00|68459|68409.6|68458.4|68394.7|68466.8|68409.7|68434.3|68335.3|44
1744062000000|2025-04-07 21:40:00|68458.3|68393.7|68452.3|68398.2|68458.3|68400.2|68452|68392.3|66
1744062300000|2025-04-07 21:45:00|68453|68397.7|68461.3|68395.5|68461.3|68401.8|68452.2|68392.9|126
1744062600000|2025-04-07 21:50:00|68461.8|68395.2|68443.2|68369.6|68461.8|68395.2|68439.9|68342.9|170
1744062900000|2025-04-07 21:55:00|68443.5|68370.4|68443.5|68376.7|68448.9|68378.2|68443.2|68370.4|106
1744063200000|2025-04-07 22:00:00|68442.3|68376.9|68427.2|68405.1|68443.1|68405.1|68382.6|68352|313
1744063500000|2025-04-07 22:05:00|68428.9|68404.9|68431.5|68402.1|68446.3|68417.9|68419.4|68388.5|255
1744063800000|2025-04-07 22:10:00|68431.6|68402.2|68427|68399.5|68439.2|68413.2|68420.1|68391.7|294
1744064100000|2025-04-07 22:15:00|68423.9|68396|68459|68432.6|68460.4|68435.6|68409.3|68382.5|317
1744064400000|2025-04-07 22:20:00|68456|68431.9|68447.3|68425.3|68459.9|68432.4|68441.4|68411.7|265
1744064700000|2025-04-07 22:25:00|68447.2|68419.4|68439.9|68415.1|68447.2|68419.4|68430.6|68405.9|288
1744065000000|2025-04-07 22:30:00|68439.8|68415.9|68427.7|68400.7|68453.3|68429.8|68425.8|68400|289
1744065300000|2025-04-07 22:35:00|68427.2|68400.6|68400.1|68378.6|68427.2|68401.6|68391|68367.1|348
1744065600000|2025-04-07 22:40:00|68400|68379.3|68410.5|68390.5|68419.7|68396.1|68395.9|68370.9|286
1744065900000|2025-04-07 22:45:00|68408.5|68388.5|68396.2|68372.8|68415.9|68391|68396.2|68372.8|257
1744066200000|2025-04-07 22:50:00|68396.1|68372.9|68400.9|68380.3|68406.4|68384.2|68386.1|68366.1|286
1744066500000|2025-04-07 22:55:00|68400.8|68380.1|68404.9|68379.9|68413.2|68389.4|68397|68376.7|192
1744066800000|2025-04-07 23:00:00|68406.3|68380.2|68404.5|68384.5|68409.8|68389.8|68389.7|68369.7|261
1744067100000|2025-04-07 23:05:00|68401|68381|68409.9|68389.9|68423.7|68403.7|68401|68381|205
1744067400000|2025-04-07 23:10:00|68409.7|68389.7|68419.8|68399.8|68419.8|68399.8|68408|68388|198
1744067700000|2025-04-07 23:15:00|68419.7|68399.7|68446.2|68426.2|68454.6|68434.6|68419.7|68399.7|238
1744068000000|2025-04-07 23:20:00|68446.3|68426.3|68431.3|68411.3|68459.3|68439.3|68425.4|68405.4|283
1744068300000|2025-04-07 23:25:00|68432.9|68412.9|68420.6|68400.6|68432.9|68412.9|68414.5|68394.5|255
1744068600000|2025-04-07 23:30:00|68420.5|68400.5|68433.4|68413.4|68434.1|68414.1|68409.3|68389.3|360
1744068900000|2025-04-07 23:35:00|68433.5|68413.5|68415.3|68395.3|68434.3|68414.3|68406.5|68386.5|250
1744069200000|2025-04-07 23:40:00|68415.2|68395.2|68407.6|68387.6|68419.1|68399.1|68400|68380|270
1744069500000|2025-04-07 23:45:00|68407.8|68387.8|68406.1|68386.1|68423.4|68403.4|68393.7|68373.3|389
1744069800000|2025-04-07 23:50:00|68406|68386|68409.2|68389.2|68419.5|68399.5|68397.6|68377.6|344
1744070100000|2025-04-07 23:55:00|68409|68389|68416.5|68396.5|68426.7|68406.7|68396.8|68376.8|331
1744070400000|2025-04-08 00:00:00|68416|68396|68361.5|68341.5|68416|68396|68344.4|68324.4|570
1744070700000|2025-04-08 00:05:00|68363.2|68343.2|68371.4|68351.4|68375.7|68355.7|68349.2|68329.2|372
1744071000000|2025-04-08 00:10:00|68371.1|68351.1|68349.1|68329.1|68374.2|68354.2|68346.6|68326.6|460
1744071300000|2025-04-08 00:15:00|68348.4|68328.4|68368.5|68348.5|68378.2|68358.2|68347.1|68327.1|486
1744071600000|2025-04-08 00:20:00|68368.7|68348.7|68320|68300|68371.5|68351.5|68308.6|68288.6|487
1744071900000|2025-04-08 00:25:00|68319.6|68299.6|68289.9|68269.9|68321.2|68301.2|68287.7|68267.7|356
1744072200000|2025-04-08 00:30:00|68290|68270|68276.9|68256.9|68293.4|68273.4|68266.1|68246.1|369
1744072500000|2025-04-08 00:35:00|68277|68257|68238.7|68218.7|68277.9|68257.9|68236.5|68216.5|319
1744072800000|2025-04-08 00:40:00|68238.5|68218.5|68246.9|68226.9|68265.9|68245.9|68232.2|68212.2|362
1744073100000|2025-04-08 00:45:00|68247.4|68227.4|68262.8|68242.8|68275.2|68255.2|68238.7|68218.7|351
1744073400000|2025-04-08 00:50:00|68263.1|68243.1|68204.2|68184.2|68276.3|68256.3|68196.3|68176.3|502
1744073700000|2025-04-08 00:55:00|68207.3|68187.3|68260.9|68240.9|68268|68248|68197.4|68177.4|602
1744074000000|2025-04-08 01:00:00|68261.2|68241.2|68169.8|68149.8|68261.9|68241.9|68169.5|68149.5|649
1744074300000|2025-04-08 01:05:00|68170.6|68150.6|68210|68190|68217.6|68197.6|68168|68148|553
1744074600000|2025-04-08 01:10:00|68210.1|68190.1|68221.9|68201.9|68234|68214|68203.6|68183.6|531
1744074900000|2025-04-08 01:15:00|68221.6|68201.6|68221.6|68201.6|68271.8|68251.8|68200.3|68180.3|628
1744075200000|2025-04-08 01:20:00|68222.2|68202.2|68214.1|68194.1|68222.2|68202.2|68191.5|68171.5|519
1744075500000|2025-04-08 01:25:00|68209.7|68189.7|68185.8|68165.8|68212.4|68192.4|68176.8|68156.8|471
1744075800000|2025-04-08 01:30:00|68185.9|68165.9|68155.8|68135.8|68208.9|68188.9|68153.2|68133.2|541
1744076100000|2025-04-08 01:35:00|68156|68136|68161.3|68141.3|68176.4|68156.4|68140.7|68120.7|485
1744076400000|2025-04-08 01:40:00|68161.9|68141.9|68137.6|68117.6|68168.8|68148.8|68137.3|68117.3|478
1744076700000|2025-04-08 01:45:00|68137.7|68117.7|68136.4|68116.4|68154.4|68134.4|68132.9|68112.9|457
1744077000000|2025-04-08 01:50:00|68134.9|68114.9|68137|68117|68155.3|68135.3|68124.9|68104.9|377
1744077300000|2025-04-08 01:55:00|68136.7|68116.7|68137|68117|68153.1|68133.1|68125.4|68105.4|396
1744077600000|2025-04-08 02:00:00|68137.2|68117.2|68105.6|68085.6|68137.2|68117.2|68103.6|68083.6|439
1744077900000|2025-04-08 02:05:00|68105.9|68085.9|68099.7|68079.7|68117|68097|68087.9|68067.9|373
1744078200000|2025-04-08 02:10:00|68099.4|68079.4|68090|68070|68104.8|68084.8|68085|68065|428
1744078500000|2025-04-08 02:15:00|68089.4|68069.4|68084.6|68064.6|68100.7|68080.7|68076.2|68056.2|359
1744078800000|2025-04-08 02:20:00|68084.7|68064.7|68091.8|68071.8|68100.6|68080.6|68083.7|68063.7|353
1744079100000|2025-04-08 02:25:00|68091.9|68071.9|68088.5|68068.5|68095.1|68075.1|68078.9|68058.9|326
1744079400000|2025-04-08 02:30:00|68089.1|68069.1|68074.3|68054.3|68095.4|68075.4|68074.3|68054.3|375
1744079700000|2025-04-08 02:35:00|68074.4|68054.4|68043.8|68023.8|68082.3|68061.7|68040.2|68020.2|492
1744080000000|2025-04-08 02:40:00|68045.5|68025.5|68023.1|68003.1|68058|68038|68011.2|67991.2|421
1744080300000|2025-04-08 02:45:00|68023|68003|68043.8|68023.8|68045.4|68025.4|68008.7|67988.7|406
1744080600000|2025-04-08 02:50:00|68045.2|68025.2|68056.6|68036.6|68064.6|68044.6|68043.6|68023.6|347
1744080900000|2025-04-08 02:55:00|68056.2|68036.2|68065.2|68045.2|68074.6|68054.6|68044.4|68024.4|406
1744081200000|2025-04-08 03:00:00|68065|68045|68074.2|68054.2|68086.3|68066.3|68060.5|68040.5|312
1744081500000|2025-04-08 03:05:00|68074.1|68054.1|68091.5|68071.5|68091.5|68071.5|68068.5|68048.5|329
1744081800000|2025-04-08 03:10:00|68091.6|68071.6|68094.1|68074.1|68100.5|68080.5|68084.7|68064.7|281
1744082100000|2025-04-08 03:15:00|68094.2|68074.2|68085.2|68065.2|68101.2|68081.2|68071.7|68051.7|365
1744082400000|2025-04-08 03:20:00|68082|68062|68074|68054|68097.2|68077.2|68064.5|68044.5|299
1744082700000|2025-04-08 03:25:00|68073.8|68053.8|68099.9|68079.9|68103.5|68083.5|68072.4|68052.4|314
1744083000000|2025-04-08 03:30:00|68100.2|68080.2|68100.8|68080.8|68110.1|68090.1|68091.4|68071.4|352
1744083300000|2025-04-08 03:35:00|68101.7|68081.7|68115.7|68095.7|68123.1|68103.1|68098.8|68078.8|317
1744083600000|2025-04-08 03:40:00|68115.6|68095.6|68116.3|68096.3|68129.6|68109.6|68113|68093|296
1744083900000|2025-04-08 03:45:00|68116.1|68096.1|68112.8|68092.8|68123.1|68103.1|68106.2|68086.2|246
1744084200000|2025-04-08 03:50:00|68112.6|68092.6|68107.2|68087.2|68114.2|68094.2|68105.3|68085.3|256
1744084500000|2025-04-08 03:55:00|68106|68086|68113.3|68093.3|68118.9|68098.9|68102.7|68082.7|285
1744084800000|2025-04-08 04:00:00|68116|68096|68116.8|68096.8|68121.4|68101.4|68099.5|68079.5|312
1744085100000|2025-04-08 04:05:00|68115.6|68095.6|68096.6|68076.6|68115.6|68095.6|68087.2|68067.2|333
1744085400000|2025-04-08 04:10:00|68096.7|68076.7|68084.8|68064.8|68103.6|68083.6|68084|68064|323
1744085700000|2025-04-08 04:15:00|68084.1|68064.1|68039.7|68019.7|68087.7|68067.7|68027.2|68007.2|358
1744086000000|2025-04-08 04:20:00|68040|68020|68028.7|68008.7|68040.7|68020.7|68017.5|67997.5|315
1744086300000|2025-04-08 04:25:00|68028.4|68008.4|68023.7|68003.7|68034.9|68014.9|68013.9|67993.9|320
1744086600000|2025-04-08 04:30:00|68023.6|68003.6|68034.9|68014.9|68041.2|68021.2|68018.8|67998.8|277
1744086900000|2025-04-08 04:35:00|68035.1|68015.1|68048|68028|68049.5|68029.5|68032.1|68012.1|351
1744087200000|2025-04-08 04:40:00|68047.7|68027.7|68055.2|68035.2|68057.5|68037.5|68033.8|68013.8|298
1744087500000|2025-04-08 04:45:00|68055.8|68035.8|68052.3|68032.3|68062.7|68042.7|68037.6|68017.6|415
1744087800000|2025-04-08 04:50:00|68052.4|68032.4|68055.5|68035.5|68055.7|68035.7|68040|68020|298
1744088100000|2025-04-08 04:55:00|68056.2|68036.2|68035.6|68015.6|68064.3|68044.3|68035.4|68015.4|312
1744088400000|2025-04-08 05:00:00|68035.9|68015.9|68058.9|68038.9|68064.2|68044.2|68035.8|68015.8|434
1744088700000|2025-04-08 05:05:00|68059.3|68039.3|68087.2|68067.2|68099.4|68079.4|68059.3|68039.3|407
1744089000000|2025-04-08 05:10:00|68087.1|68067.1|68091.6|68071.6|68110|68090|68086.3|68066.3|443
1744089300000|2025-04-08 05:15:00|68097.5|68077.5|68100.8|68080.8|68116.1|68096.1|68095|68075|370
1744089600000|2025-04-08 05:20:00|68100.7|68080.7|68119.5|68099.5|68124.4|68104.4|68095.4|68075.4|390
1744089900000|2025-04-08 05:25:00|68119.6|68099.6|68130.5|68110.5|68132.4|68112.4|68106.6|68086.6|371
1744090200000|2025-04-08 05:30:00|68130.6|68110.6|68128.3|68108.3|68135|68115|68106|68086|406
1744090500000|2025-04-08 05:35:00|68128.1|68108.1|68117.9|68097.9|68145.2|68125.2|68116.8|68096.8|439
1744090800000|2025-04-08 05:40:00|68118.2|68098.2|68154.5|68134.5|68170.6|68150.6|68114.8|68094.8|468
1744091100000|2025-04-08 05:45:00|68154.6|68134.6|68142.9|68122.9|68163.7|68143.7|68142.2|68122.2|409
1744091400000|2025-04-08 05:50:00|68143.1|68123.1|68101.8|68081.8|68143.1|68123.1|68100|68080|405
1744091700000|2025-04-08 05:55:00|68101.9|68081.9|68078.2|68058.2|68101.9|68081.9|68076.2|68056.2|391
1744092000000|2025-04-08 06:00:00|68080.5|68060.5|68060.6|68040.6|68118.8|68098.8|68043.4|68028.4|701
1744092300000|2025-04-08 06:05:00|68060.7|68040.7|68007.1|67987.1|68075|68055|68004.7|67984.7|626
1744092600000|2025-04-08 06:10:00|68005.5|67985.5|68024.4|68009.4|68030.2|68015.2|67995.5|67975.5|559
1744092900000|2025-04-08 06:15:00|68024.9|68009.9|68047.3|68032.3|68051.4|68036.4|68012.6|67994.6|568
1744093200000|2025-04-08 06:20:00|68047.2|68032.2|68047.9|68027.9|68058.9|68043.9|68037.4|68019.9|566
1744093500000|2025-04-08 06:25:00|68048.1|68028.1|68032.4|68012.4|68049.4|68029.4|68016.2|67996.2|604
1744093800000|2025-04-08 06:30:00|68036.3|68016.3|68027.3|68007.3|68050.4|68030.4|67961.3|67945|672
1744094100000|2025-04-08 06:35:00|68028.5|68008.5|67958.5|67938.5|68033.7|68013.7|67951.3|67931.3|641
1744094400000|2025-04-08 06:40:00|67960.6|67940.6|67930.8|67910.8|67992.5|67972.5|67922.2|67904.6|648
1744094700000|2025-04-08 06:45:00|67930.9|67910.9|67927.1|67907.1|67968.4|67948.4|67924.6|67904.6|710
1744095000000|2025-04-08 06:50:00|67927.2|67907.2|67962.7|67942.7|67972.2|67952.2|67922.8|67904.3|656
1744095300000|2025-04-08 06:55:00|67964.7|67944.7|68014.1|67999.1|68022.1|68003.5|67964.7|67944.7|772
1744095600000|2025-04-08 07:00:00|68012.9|67997.9|68037.5|68017.5|68043.1|68023.1|67997.7|67977.7|867
1744095900000|2025-04-08 07:05:00|68041.1|68021.1|68009.6|67989.6|68045.7|68026.1|68003.2|67984.4|682
1744096200000|2025-04-08 07:10:00|68014.3|67994.3|68013.7|67993.7|68069.1|68049.6|68009.4|67990.8|794
1744096500000|2025-04-08 07:15:00|68013.9|67993.9|68083.6|68063.6|68085.2|68070|67994.2|67974.2|773
1744096800000|2025-04-08 07:20:00|68083.9|68063.9|68126.3|68106.3|68150.4|68130.4|68083.6|68063.9|831
1744097100000|2025-04-08 07:25:00|68127.7|68107.7|68125.2|68110.2|68150.9|68131|68107.3|68092.2|819
1744097400000|2025-04-08 07:30:00|68125.5|68110.5|68072.4|68052.4|68137.4|68117.4|68042.6|68022.6|831
1744097700000|2025-04-08 07:35:00|68072.7|68052.7|68156.5|68136.5|68159.5|68139.5|68064.4|68047|843
1744098000000|2025-04-08 07:40:00|68155.2|68135.2|68199.9|68179.9|68205.4|68188|68139.7|68119.7|824
1744098300000|2025-04-08 07:45:00|68196|68176|68205.7|68185.7|68253.8|68235.8|68193.4|68174.2|796
1744098600000|2025-04-08 07:50:00|68204.7|68184.7|68211.4|68196.4|68251.3|68236.2|68203.9|68183.9|814
1744098900000|2025-04-08 07:55:00|68213.8|68198.8|68349.1|68329.1|68361.1|68341.1|68213.8|68198.8|773
1744099200000|2025-04-08 08:00:00|68349.2|68329.2|68305.3|68285.3|68352|68335.6|68293.5|68278.5|784
1744099500000|2025-04-08 08:05:00|68305.5|68285.5|68251.6|68231.6|68308.4|68288.4|68244.1|68224.1|770
1744099800000|2025-04-08 08:10:00|68252.2|68232.2|68239.8|68224.8|68275|68257.1|68232.8|68212.8|703
1744100100000|2025-04-08 08:15:00|68240.5|68225.5|68226.3|68211.3|68243.2|68225.5|68218.1|68198.2|699
1744100400000|2025-04-08 08:20:00|68226.5|68211.5|68229.6|68209.6|68245.4|68229.1|68215.8|68198.2|648
1744100700000|2025-04-08 08:25:00|68228.6|68208.6|68203.6|68183.6|68245.2|68225.2|68202.8|68182.8|699
1744101000000|2025-04-08 08:30:00|68206.2|68186.2|68238.1|68218.1|68242|68222|68189.3|68169.3|673
1744101300000|2025-04-08 08:35:00|68242.1|68222.1|68235.4|68220.4|68244.4|68228.2|68209.2|68189.2|662
1744101600000|2025-04-08 08:40:00|68236.1|68221.1|68211.1|68191.1|68244.2|68228.2|68210|68190|595
1744101900000|2025-04-08 08:45:00|68211.3|68191.3|68237.2|68217.2|68245.3|68227.3|68206.1|68186.1|645
1744102200000|2025-04-08 08:50:00|68237.3|68217.3|68269.9|68249.9|68310.1|68293.2|68213.1|68195.6|717
1744102500000|2025-04-08 08:55:00|68270.3|68250.3|68267|68247|68292.6|68277.3|68233.9|68214.5|758
1744102800000|2025-04-08 09:00:00|68267.3|68247.3|68291.4|68271.4|68320.4|68303.5|68261.1|68242.5|759
1744103100000|2025-04-08 09:05:00|68292.1|68272.1|68323.1|68308.1|68340.3|68322.8|68278.3|68259.2|700
1744103400000|2025-04-08 09:10:00|68328.8|68308.8|68315.6|68300.6|68391.3|68371.3|68312.5|68292.5|760
1744103700000|2025-04-08 09:15:00|68315.8|68300.8|68360.3|68345.3|68362.7|68345.3|68303.5|68283.5|700
1744104000000|2025-04-08 09:20:00|68360|68345|68409.8|68389.8|68412.8|68393.2|68350.6|68332.8|791
1744104300000|2025-04-08 09:25:00|68410|68390|68385.6|68365.6|68419.2|68400.4|68381.3|68361.3|776
1744104600000|2025-04-08 09:30:00|68384.6|68364.6|68401.1|68386.1|68422.6|68406.7|68365.9|68346.7|813
1744104900000|2025-04-08 09:35:00|68405.6|68390.6|68387.2|68367.2|68412.8|68397.8|68353.1|68335.7|701
1744105200000|2025-04-08 09:40:00|68387.4|68367.4|68334.4|68314.4|68387.4|68367.7|68333.8|68313.8|728
1744105500000|2025-04-08 09:45:00|68334.9|68314.9|68334.6|68314.6|68348.3|68330|68314.5|68295.1|594
1744105800000|2025-04-08 09:50:00|68335.7|68315.7|68321.7|68306.7|68345.2|68326.4|68309.7|68292.7|768
1744106100000|2025-04-08 09:55:00|68322|68307|68368.3|68348.3|68372.7|68352.7|68306.3|68291.3|701
1744106400000|2025-04-08 10:00:00|68369.9|68349.9|68392.2|68372.2|68403.5|68383.8|68364|68346.3|732
1744106700000|2025-04-08 10:05:00|68390.7|68370.7|68351.9|68331.9|68392|68373.8|68335.7|68317.6|631
1744107000000|2025-04-08 10:10:00|68353.5|68333.5|68386.1|68371.1|68387.7|68372.7|68340.3|68323.1|598
1744107300000|2025-04-08 10:15:00|68387.1|68372.1|68385.2|68370.2|68407|68392|68358|68342.1|671
1744107600000|2025-04-08 10:20:00|68385.4|68370.4|68340.5|68325.5|68388.2|68371.6|68334.3|68316.8|634
1744107900000|2025-04-08 10:25:00|68340.9|68325.9|68299.6|68279.6|68354.6|68334.6|68296.4|68276.4|617
1744108200000|2025-04-08 10:30:00|68299.1|68279.1|68289|68269|68303.1|68285.4|68254.7|68234.7|684
1744108500000|2025-04-08 10:35:00|68287.6|68267.6|68250.7|68235.7|68305.9|68287.9|68248.5|68233.5|743
1744108800000|2025-04-08 10:40:00|68249.9|68234.9|68282.4|68267.4|68292.2|68277.2|68245.9|68228|651
1744109100000|2025-04-08 10:45:00|68281.5|68266.5|68297.2|68282.2|68304.7|68288.1|68262.9|68247.9|681
1744109400000|2025-04-08 10:50:00|68297.5|68282.5|68325|68310|68334.8|68319.8|68276.2|68261.2|701
1744109700000|2025-04-08 10:55:00|68325.4|68310.4|68315.8|68300.8|68352.5|68333|68309.6|68294.6|739
1744110000000|2025-04-08 11:00:00|68317|68302|68276.4|68261.4|68333.1|68314.9|68273.5|68254.5|775
1744110300000|2025-04-08 11:05:00|68273.3|68258.3|68296|68281|68298.7|68283.7|68260.9|68245.9|696
1744110600000|2025-04-08 11:10:00|68288.6|68273.6|68248.6|68228.6|68288.6|68273.6|68244.2|68224.7|774
1744110900000|2025-04-08 11:15:00|68248.9|68228.9|68224.1|68209.1|68268.7|68249.7|68220.4|68205.4|815
1744111200000|2025-04-08 11:20:00|68222.5|68207.5|68227.7|68212.7|68240.9|68224.8|68208.8|68193.8|810
1744111500000|2025-04-08 11:25:00|68229.5|68209.5|68268.5|68248.5|68274|68254|68225.4|68209.5|769
1744111800000|2025-04-08 11:30:00|68270.9|68250.9|68304.7|68289.7|68308.8|68292.5|68267.1|68250.9|672
1744112100000|2025-04-08 11:35:00|68304.4|68289.4|68323.6|68303.6|68329.7|68309.7|68296.2|68279.6|741
1744112400000|2025-04-08 11:40:00|68321.2|68306.2|68297.4|68282.4|68337.6|68322|68292.2|68272.2|748
1744112700000|2025-04-08 11:45:00|68297.3|68282.3|68268.1|68253.1|68301.2|68286|68259|68244|754
1744113000000|2025-04-08 11:50:00|68268.3|68253.3|68254.8|68239.8|68279.8|68264.3|68226.5|68211.5|765
1744113300000|2025-04-08 11:55:00|68254.9|68239.9|68278.6|68263.6|68281.4|68266.4|68254.9|68239.9|799
1744113600000|2025-04-08 12:00:00|68275.5|68260.5|68214.1|68199.1|68277.3|68262.3|68210.1|68195.1|813
1744113900000|2025-04-08 12:05:00|68213.3|68198.3|68182.4|68167.4|68230.6|68215.6|68174.9|68159.9|706
1744114200000|2025-04-08 12:10:00|68183.1|68168.1|68172.5|68157.5|68205.8|68190.8|68148.2|68133.2|781
1744114500000|2025-04-08 12:15:00|68170|68155|68192.7|68177.7|68193.6|68178.6|68155.8|68140.8|709
1744114800000|2025-04-08 12:20:00|68190.8|68175.8|68205.3|68190.3|68219.2|68199.4|68173.5|68158.5|774
1744115100000|2025-04-08 12:25:00|68205.4|68190.4|68197.2|68177.2|68220.5|68205.5|68188.9|68173.9|750
1744115400000|2025-04-08 12:30:00|68196.4|68181.4|68125.3|68110.3|68222.5|68207.5|68116.4|68101.4|839
1744115700000|2025-04-08 12:35:00|68125.1|68110.1|68074.9|68059.9|68145.2|68130.2|68074.1|68057.3|774
1744116000000|2025-04-08 12:40:00|68076|68061|68128.5|68108.5|68132|68112|68065|68049.3|773
1744116300000|2025-04-08 12:45:00|68128.1|68108.1|68147.8|68132.8|68149.1|68134.1|68111.3|68095|700
1744116600000|2025-04-08 12:50:00|68147.7|68132.7|68160.5|68145.5|68176.2|68161.2|68143.4|68126.9|720
1744116900000|2025-04-08 12:55:00|68160.6|68145.6|68193.3|68173.3|68197.6|68182.3|68146.2|68130.1|767
1744117200000|2025-04-08 13:00:00|68193.1|68173.1|68206.6|68191.6|68223.5|68207.4|68177.3|68162.3|789
1744117500000|2025-04-08 13:05:00|68204.3|68189.3|68214|68194|68250.7|68230.7|68166.5|68151.5|871
1744117800000|2025-04-08 13:10:00|68216|68196|68210.4|68195.4|68244.4|68227.8|68178.3|68163.3|939
1744118100000|2025-04-08 13:15:00|68211.2|68196.2|68178|68163|68230.3|68215.3|68174.8|68159.8|881
1744118400000|2025-04-08 13:20:00|68177.5|68162.5|68161.2|68146.2|68212.4|68195.9|68151.2|68136.2|850
1744118700000|2025-04-08 13:25:00|68159.6|68144.6|68152.1|68137.1|68186.7|68167|68148.5|68133.5|843
1744119000000|2025-04-08 13:30:00|68155|68140|68235.3|68220.3|68236.8|68220.3|68146.4|68131.4|983
1744119300000|2025-04-08 13:35:00|68236.2|68221.2|68286.4|68271.4|68292.5|68275.1|68220.1|68202.7|913
1744119600000|2025-04-08 13:40:00|68287.6|68272.6|68307.6|68292.6|68326.3|68309.6|68275.4|68260.4|974
1744119900000|2025-04-08 13:45:00|68307.4|68292.4|68268.4|68253.4|68319.8|68304.8|68245.4|68230.4|955
1744120200000|2025-04-08 13:50:00|68268.8|68253.8|68242.8|68227.8|68294.9|68277.3|68242.8|68227.8|919
1744120500000|2025-04-08 13:55:00|68241.3|68226.3|68272.8|68252.8|68286.4|68269.6|68222.6|68206.8|821
1744120800000|2025-04-08 14:00:00|68271.2|68256.2|68390.4|68370.4|68390.4|68370.4|68271.2|68256.2|928
1744121100000|2025-04-08 14:05:00|68388.6|68368.6|68348.2|68333.2|68388.6|68369.2|68330.3|68314.9|874
1744121400000|2025-04-08 14:10:00|68349.6|68334.6|68366.6|68346.6|68421.4|68405.2|68347.6|68332.6|901
1744121700000|2025-04-08 14:15:00|68366.7|68346.7|68396|68381|68420.1|68403.9|68363.3|68346.7|873
1744122000000|2025-04-08 14:20:00|68395.7|68380.7|68486.3|68466.3|68493.6|68473.6|68391.4|68375.8|907
1744122300000|2025-04-08 14:25:00|68486.2|68466.2|68471.3|68451.3|68491.1|68471.1|68431.5|68416.5|956
1744122600000|2025-04-08 14:30:00|68470.7|68450.7|68494.3|68474.3|68501.5|68481.5|68423.2|68403.2|942
1744122900000|2025-04-08 14:35:00|68494.5|68474.5|68476.4|68456.4|68574.4|68554.3|68472.2|68454.8|904
1744123200000|2025-04-08 14:40:00|68476.3|68456.3|68534.7|68514.7|68571.7|68554.1|68472.6|68455.7|898
1744123500000|2025-04-08 14:45:00|68532.7|68512.7|68486.7|68466.7|68547.1|68530|68484.6|68466.7|827
1744123800000|2025-04-08 14:50:00|68487.5|68467.5|68439.9|68419.9|68495.2|68476.5|68433.9|68413.9|812
1744124100000|2025-04-08 14:55:00|68436.2|68416.2|68431.2|68416.2|68440.8|68425.8|68405.8|68390.8|957
1744124400000|2025-04-08 15:00:00|68431.5|68416.5|68445.9|68430.9|68452.4|68437.4|68401.6|68381.6|945
1744124700000|2025-04-08 15:05:00|68445.5|68430.5|68453|68438|68453|68438|68423.5|68406|772
1744125000000|2025-04-08 15:10:00|68452.2|68437.2|68517.7|68497.7|68530.8|68515.3|68444|68429|857
1744125300000|2025-04-08 15:15:00|68516.1|68496.1|68493.2|68473.2|68526.3|68506.9|68489.6|68470.7|752
1744125600000|2025-04-08 15:20:00|68494.4|68474.4|68440.4|68425.4|68498.4|68480.5|68439.5|68424.5|756
1744125900000|2025-04-08 15:25:00|68443.1|68428.1|68431.5|68416.5|68445.4|68428.1|68405|68385|715
1744126200000|2025-04-08 15:30:00|68433|68418|68385.5|68370.5|68439.8|68424.8|68385.5|68370.5|814
1744126500000|2025-04-08 15:35:00|68387.7|68372.7|68415.3|68400.3|68434.1|68419.1|68385.6|68370.6|771
1744126800000|2025-04-08 15:40:00|68408.9|68393.9|68454.2|68439.2|68467.6|68452.6|68408.5|68393.5|719
1744127100000|2025-04-08 15:45:00|68454.5|68439.5|68410.4|68395.4|68458.3|68441.3|68408.5|68393|689
1744127400000|2025-04-08 15:50:00|68410.6|68395.6|68396.7|68381.7|68421.9|68406.2|68386.5|68371.5|660
1744127700000|2025-04-08 15:55:00|68396.9|68381.9|68436.2|68421.2|68453|68438|68396.9|68381.9|775
1744128000000|2025-04-08 16:00:00|68434.7|68419.7|68502.2|68482.2|68504.1|68484.1|68433.3|68417.4|737
1744128300000|2025-04-08 16:05:00|68501.5|68481.5|68453.8|68438.8|68518.2|68500.8|68453.3|68438.3|745
1744128600000|2025-04-08 16:10:00|68452.5|68437.5|68463.9|68443.9|68478.7|68463.7|68447.1|68430.7|646
1744128900000|2025-04-08 16:15:00|68463.6|68443.6|68453.2|68438.2|68478.8|68460.4|68448.1|68429.6|720
1744129200000|2025-04-08 16:20:00|68453.6|68438.6|68450.3|68435.3|68474.7|68459.7|68446.3|68431.3|684
1744129500000|2025-04-08 16:25:00|68450.5|68435.5|68428.9|68413.9|68456.3|68441.3|68428.1|68411|543
1744129800000|2025-04-08 16:30:00|68428.2|68413.2|68418.9|68403.9|68449.6|68429.6|68400.5|68382.9|786
1744130100000|2025-04-08 16:35:00|68418.3|68403.3|68409.3|68389.3|68446.5|68427.5|68406.4|68386.4|766
1744130400000|2025-04-08 16:40:00|68409.9|68389.9|68375.8|68360.8|68414.5|68394.5|68368.8|68349.6|839
1744130700000|2025-04-08 16:45:00|68375.6|68360.6|68330.4|68310.4|68376.4|68361.4|68311.4|68291.4|874
1744131000000|2025-04-08 16:50:00|68331.4|68311.4|68355.6|68335.6|68356.2|68336.2|68308.2|68288.2|792
1744131300000|2025-04-08 16:55:00|68355.9|68335.9|68326|68306|68357.3|68337.3|68312.9|68292.9|695
1744131600000|2025-04-08 17:00:00|68327.4|68307.4|68306.7|68286.7|68336.2|68316.9|68292.4|68272.4|750
1744131900000|2025-04-08 17:05:00|68306.3|68286.3|68261.5|68241.5|68339.9|68319.9|68244.8|68224.8|824
1744132200000|2025-04-08 17:10:00|68259.9|68239.9|68241.1|68221.1|68264.5|68244.5|68207.5|68187.5|790
1744132500000|2025-04-08 17:15:00|68243.5|68223.5|68268.8|68248.8|68285.8|68265.8|68239.6|68221.7|830
1744132800000|2025-04-08 17:20:00|68269.3|68249.3|68285.1|68265.1|68289.3|68269.3|68249.9|68231.8|773
1744133100000|2025-04-08 17:25:00|68285.3|68265.3|68246.9|68226.9|68285.5|68265.5|68239.1|68219.1|860
1744133400000|2025-04-08 17:30:00|68251.1|68231.1|68251.3|68231.3|68256|68236|68227|68207|848
1744133700000|2025-04-08 17:35:00|68251.2|68231.2|68311.1|68291.1|68315.3|68295.3|68251.2|68231.2|760
1744134000000|2025-04-08 17:40:00|68311.3|68291.3|68297.5|68282.5|68343.3|68324.2|68289.4|68274.4|778
1744134300000|2025-04-08 17:45:00|68297.3|68282.3|68263.2|68243.2|68331.1|68313.4|68252|68233|804
1744134600000|2025-04-08 17:50:00|68262.4|68242.4|68297.4|68277.4|68320.7|68303.5|68244.8|68225.1|794
1744134900000|2025-04-08 17:55:00|68298|68278|68296.6|68281.6|68323.9|68307.5|68285.3|68270.3|722
1744135200000|2025-04-08 18:00:00|68296.9|68281.9|68303.3|68288.3|68322.3|68307.3|68288.1|68268.1|642
1744135500000|2025-04-08 18:05:00|68303.5|68288.5|68250.3|68235.3|68309.3|68293.5|68243.8|68228.8|685
1744135800000|2025-04-08 18:10:00|68248.7|68233.7|68207.7|68192.7|68250.1|68235.1|68200.1|68185.1|660
1744136100000|2025-04-08 18:15:00|68207.6|68192.6|68188.9|68173.9|68209.2|68192.9|68188.5|68169.8|528
1744136400000|2025-04-08 18:20:00|68189|68174|68163.5|68148.5|68204|68188.4|68153.8|68136.5|649
1744136700000|2025-04-08 18:25:00|68165.2|68150.2|68149.6|68129.6|68180.6|68165.1|68139.4|68119.4|650
1744137000000|2025-04-08 18:30:00|68148.5|68128.5|68141.8|68126.8|68177.1|68157.5|68065.8|68045.8|828
1744137300000|2025-04-08 18:35:00|68141|68126|68165|68145|68173.6|68153.6|68140.2|68121.7|613
1744137600000|2025-04-08 18:40:00|68165.4|68145.4|68161.4|68141.4|68185.6|68165.6|68156|68136|567
1744137900000|2025-04-08 18:45:00|68162.6|68142.6|68194.2|68179.2|68205.2|68190.2|68159.7|68141.4|727
1744138200000|2025-04-08 18:50:00|68194|68179|68210.1|68195.1|68212.2|68197.2|68172.5|68157.5|606
1744138500000|2025-04-08 18:55:00|68208.4|68193.4|68177.9|68162.9|68219.4|68204.4|68174.8|68158.7|664
1744138800000|2025-04-08 19:00:00|68181.6|68166.6|68127.2|68112.2|68185.3|68170.3|68126.5|68106.5|726
1744139100000|2025-04-08 19:05:00|68127.3|68112.3|68094.6|68079.6|68133|68118|68092.7|68075.6|735
1744139400000|2025-04-08 19:10:00|68094.3|68079.3|68052.5|68037.5|68100.1|68085.1|68049|68030.2|662
1744139700000|2025-04-08 19:15:00|68051.4|68036.4|68026.4|68011.4|68055.4|68040.4|68020|68005|687
1744140000000|2025-04-08 19:20:00|68027.7|68012.7|68072.6|68057.6|68080.4|68062.6|68020.1|68005.1|788
1744140300000|2025-04-08 19:25:00|68073.2|68058.2|68079.6|68064.6|68093.1|68077.1|68072.5|68057.5|666
1744140600000|2025-04-08 19:30:00|68080|68065|68086|68066|68090.7|68073.2|68066.9|68050.5|712
1744140900000|2025-04-08 19:35:00|68086.3|68066.3|68108.6|68093.6|68118.1|68103.1|68081.6|68064.2|700
1744141200000|2025-04-08 19:40:00|68109.8|68094.8|68139.4|68124.4|68142.8|68125.4|68108.7|68093.7|694
1744141500000|2025-04-08 19:45:00|68139.8|68124.8|68171.2|68151.2|68191.6|68173.3|68139.2|68122.9|674
1744141800000|2025-04-08 19:50:00|68171.1|68151.1|68173.6|68153.6|68188|68168|68141.7|68126.4|714
1744142100000|2025-04-08 19:55:00|68169.6|68149.6|68174.2|68154.2|68175.8|68155.8|68136.1|68121.1|568
1744142400000|2025-04-08 20:00:00|68176.2|68156.2|68139.8|68119.8|68178.5|68158.5|68139.5|68119.5|276
1744142700000|2025-04-08 20:05:00|68139.7|68119.7|68122.8|68102.8|68147.8|68128.9|68117.2|68097.2|239
1744143000000|2025-04-08 20:10:00|68123.2|68103.2|68174.1|68159.1|68177.2|68159.8|68120.5|68103.2|189
1744143300000|2025-04-08 20:15:00|68174.6|68159.6|68199.4|68179.4|68204.4|68185.8|68173.3|68158.3|221
1744143600000|2025-04-08 20:20:00|68199.1|68179.1|68235.8|68215.8|68236|68216|68193.5|68173.5|211
1744143900000|2025-04-08 20:25:00|68235|68215|68247.2|68227.2|68265.2|68247.5|68229.7|68209.7|282
1744144200000|2025-04-08 20:30:00|68248|68228|68244.6|68224.6|68258.6|68238.6|68224.7|68204.7|206
1744144500000|2025-04-08 20:35:00|68242.5|68222.5|68227.1|68207.1|68247.1|68227.1|68224.8|68204.8|130
1744144800000|2025-04-08 20:40:00|68227|68207|68234.6|68214.6|68237|68217|68215.2|68195.2|135
1744145100000|2025-04-08 20:45:00|68235.1|68215.1|68191.8|68171.8|68237.8|68217.8|68186.7|68166.7|251
1744145400000|2025-04-08 20:50:00|68192|68172|68170.7|68150.7|68192|68172|68157.6|68137.6|205
1744145700000|2025-04-08 20:55:00|68171.4|68151.4|68190.7|68095.6|68190.7|68153.4|68148.5|68095.6|293
1744146000000|2025-04-08 21:00:00|68190.8|68091.9|68205.3|68106.3|68229.5|68130.5|68190.8|68091.9|29
1744146300000|2025-04-08 21:05:00|68208.5|68109.5|68194.4|68095.4|68217.1|68118.1|68194.4|68095.4|87
1744146600000|2025-04-08 21:10:00|68195.3|68096.3|68192.4|68093.4|68197.3|68098.3|68192.3|68093.3|66
1744146900000|2025-04-08 21:15:00|68193.8|68094.8|68195.8|68096.8|68197.5|68098.5|68191.5|68092.5|118
1744147200000|2025-04-08 21:20:00|68195.6|68096.6|68192.1|68093.1|68196.1|68097.1|68187.8|68088.8|154
1744147500000|2025-04-08 21:25:00|68192|68093|68183|68084|68195.4|68096.4|68181.6|68082.6|115
1744147800000|2025-04-08 21:30:00|68187.9|68088.9|68192.7|68093.7|68202.4|68103.4|68186.2|68087.2|147
1744148100000|2025-04-08 21:35:00|68192.8|68093.8|68166.1|68093.1|68196|68097|68166.1|68081.3|145
1744148400000|2025-04-08 21:40:00|68166.3|68093.2|68162.4|68093.8|68169.6|68093.9|68159|68088.8|146
1744148700000|2025-04-08 21:45:00|68162.1|68093.4|68163.7|68091.8|68170.6|68094|68161.6|68085.5|186
1744149000000|2025-04-08 21:50:00|68163.6|68092|68164.6|68099|68169.5|68100.5|68160.8|68091.8|138
1744149300000|2025-04-08 21:55:00|68164.5|68099.4|68162.7|68103|68177.7|68111.3|68158.3|68076.5|119
1744149600000|2025-04-08 22:00:00|68160|68099.4|68116.1|68090.3|68185.1|68115.5|68112.3|68082.8|411
1744149900000|2025-04-08 22:05:00|68116|68091.3|68115.4|68095.4|68133.6|68111.2|68107.3|68077.9|357
1744150200000|2025-04-08 22:10:00|68114.1|68094.1|68081.8|68061.4|68124.6|68098.7|68064.3|68041.1|342
1744150500000|2025-04-08 22:15:00|68086|68058.8|68067.5|68047.5|68086.1|68062.1|68056.6|68035|360
1744150800000|2025-04-08 22:20:00|68066.7|68046.7|68051.2|68027|68071.8|68047.9|68045.3|68020.5|374
1744151100000|2025-04-08 22:25:00|68051.8|68027.3|68089.3|68062.6|68092.9|68067|68045.1|68018.2|342
1744151400000|2025-04-08 22:30:00|68089|68062.9|68068.1|68045.3|68093.5|68069.6|68067.3|68042.8|325
1744151700000|2025-04-08 22:35:00|68068.2|68045|68047.3|68018.9|68072.6|68050.1|68023.5|67999.3|327
1744152000000|2025-04-08 22:40:00|68047.5|68018.6|68058.4|68035.7|68064.7|68039.4|68028.3|68002.8|309
1744152300000|2025-04-08 22:45:00|68058.6|68035.5|68069|68040.9|68072.5|68047.2|68050|68022.3|302
1744152600000|2025-04-08 22:50:00|68068.7|68041.2|68064.3|68043.5|68073.9|68049.4|68062.1|68038.6|255
1744152900000|2025-04-08 22:55:00|68064.6|68043.8|68080.6|68059|68084.2|68064.2|68061.4|68041.1|275
1744153200000|2025-04-08 23:00:00|68079.7|68059.7|68031.8|68011.8|68090.4|68070.4|68029|68009|342
1744153500000|2025-04-08 23:05:00|68031.6|68011.6|68056|68035.7|68060.6|68040.6|68009.8|67989.8|336
1744153800000|2025-04-08 23:10:00|68055.9|68036|68043.9|68023.9|68067.9|68047.9|68043.2|68023.2|289
1744154100000|2025-04-08 23:15:00|68043.4|68023.4|68063.5|68043.5|68070.1|68050.1|68037.5|68017.5|326
1744154400000|2025-04-08 23:20:00|68059.5|68039.5|68025.3|68005.3|68062.7|68042.7|68018.8|67998.8|324
1744154700000|2025-04-08 23:25:00|68025.5|68005.5|68012.5|67992.5|68038.4|68018.4|68010.4|67990.4|307
1744155000000|2025-04-08 23:30:00|68012.6|67992.6|68005.6|67985.6|68021.7|68001.7|68000|67980|286
1744155300000|2025-04-08 23:35:00|68002.9|67982.9|67994.4|67974.4|68016|67996|67992.4|67972.4|319
1744155600000|2025-04-08 23:40:00|67994.5|67974.5|68012.7|67992.7|68013.6|67993.6|67993.7|67973.7|320
1744155900000|2025-04-08 23:45:00|68012.4|67992.4|67995.5|67975.5|68018.9|67998.9|67976.7|67956.7|479
1744156200000|2025-04-08 23:50:00|67994.9|67974.9|67982.5|67962.5|68001.2|67981.2|67978.3|67958.3|418
1744156500000|2025-04-08 23:55:00|67982|67962|68021.6|68001.6|68031.9|68011.9|67974.8|67954.8|447
1744156800000|2025-04-09 00:00:00|68022.2|68002.2|68047.8|68027.8|68060.4|68040.4|68007.1|67987.1|766
1744157100000|2025-04-09 00:05:00|68047.6|68027.6|68053.5|68033.5|68060.5|68040.5|68024.8|68004.8|636
1744157400000|2025-04-09 00:10:00|68053.1|68033.1|68039.9|68019.9|68061.3|68041.3|68023|68003|553
1744157700000|2025-04-09 00:15:00|68040.2|68020.2|68008.2|67988.2|68046|68026|68000.6|67980.6|709
1744158000000|2025-04-09 00:20:00|68008.1|67988.1|67949.1|67929.1|68008.1|67988.1|67945.7|67925.7|722
1744158300000|2025-04-09 00:25:00|67948.8|67928.8|67949.1|67929.1|67953.4|67933.4|67927.4|67907.4|558
1744158600000|2025-04-09 00:30:00|67949|67929|67931.5|67911.5|67955.1|67935.1|67915|67895|698
1744158900000|2025-04-09 00:35:00|67931.1|67911.1|67898|67878|67941|67921|67893.6|67873.6|568
1744159200000|2025-04-09 00:40:00|67898.4|67878.4|67893.3|67873.3|67910.6|67890.6|67887.2|67867.2|648
1744159500000|2025-04-09 00:45:00|67893|67873|67841.7|67821.7|67904.9|67884.9|67833.9|67813.9|644
1744159800000|2025-04-09 00:50:00|67841.4|67821.4|67851.4|67831.4|67851.4|67831.4|67823|67803|603
1744160100000|2025-04-09 00:55:00|67857.3|67837.3|67792.8|67772.8|67866.7|67846.7|67782|67762|602
1744160400000|2025-04-09 01:00:00|67793.6|67773.6|67756.7|67736.7|67798.2|67778.2|67744.8|67724.8|749
1744160700000|2025-04-09 01:05:00|67751.2|67731.2|67742.6|67722.6|67763|67742.2|67711.2|67691.2|725
1744161000000|2025-04-09 01:10:00|67741.9|67721.9|67769.8|67749.8|67787|67767|67727.2|67707.2|606
1744161300000|2025-04-09 01:15:00|67769.5|67749.5|67705|67685|67778.4|67758.4|67686.1|67666.1|831
1744161600000|2025-04-09 01:20:00|67705.3|67685.3|67666.4|67646.4|67715.8|67695.8|67640.1|67620.1|718
1744161900000|2025-04-09 01:25:00|67666.8|67646.8|67648.7|67628.7|67675.7|67655.7|67640|67620|599
1744162200000|2025-04-09 01:30:00|67647.9|67627.9|67725.7|67705.7|67741|67721|67646.9|67626.9|669
1744162500000|2025-04-09 01:35:00|67725.1|67705.1|67742.3|67722.3|67766.9|67746.9|67724.7|67704.7|729
1744162800000|2025-04-09 01:40:00|67737.8|67717.8|67705.7|67685.7|67754|67734|67691|67671|702
1744163100000|2025-04-09 01:45:00|67705.4|67685.4|67702.7|67682.7|67728.6|67708.6|67646.7|67626.7|675
1744163400000|2025-04-09 01:50:00|67704.3|67684.3|67763.4|67743.4|67765.8|67745.8|67696.9|67676.9|712
1744163700000|2025-04-09 01:55:00|67762.9|67742.9|67759.7|67739.7|67774.7|67754.7|67751|67731|473
1744164000000|2025-04-09 02:00:00|67759.9|67739.9|67727.5|67707.5|67769.3|67749.3|67708.9|67688.9|720
1744164300000|2025-04-09 02:05:00|67725.6|67705.6|67730|67710|67748.4|67728.4|67710.7|67690.7|702
1744164600000|2025-04-09 02:10:00|67729.9|67709.9|67740.9|67720.9|67749.9|67729.9|67713.7|67693.7|626
1744164900000|2025-04-09 02:15:00|67743.1|67723.1|67762.9|67742.9|67775.3|67755.3|67737.7|67717.7|520
1744165200000|2025-04-09 02:20:00|67763.2|67743.2|67744.9|67724.9|67782.8|67762.8|67735.5|67715.5|560
1744165500000|2025-04-09 02:25:00|67744|67724|67740.5|67720.5|67751.9|67731.9|67715.8|67695.8|420
1744165800000|2025-04-09 02:30:00|67739.8|67719.8|67770.9|67750.9|67772.2|67752.2|67725.9|67705.9|509
1744166100000|2025-04-09 02:35:00|67770.8|67750.8|67797.8|67777.8|67799.6|67779.6|67754.2|67734.2|479
1744166400000|2025-04-09 02:40:00|67798.5|67778.5|67804.6|67784.6|67824.4|67804.4|67796.8|67776.8|542
1744166700000|2025-04-09 02:45:00|67804.9|67784.9|67798.2|67778.2|67815.4|67795.4|67793.5|67773.5|409
1744167000000|2025-04-09 02:50:00|67797.8|67777.8|67797.1|67777.1|67822.7|67802.7|67783.7|67763.7|505
1744167300000|2025-04-09 02:55:00|67797.3|67777.3|67761.8|67741.8|67801.2|67781.2|67759|67739|495
1744167600000|2025-04-09 03:00:00|67761.5|67741.5|67758.9|67738.9|67794|67774|67745.2|67725.2|512
1744167900000|2025-04-09 03:05:00|67759.6|67739.6|67725.9|67705.9|67763.3|67743.3|67716.6|67696.6|404
1744168200000|2025-04-09 03:10:00|67724.9|67704.9|67747|67727|67755.3|67735.3|67700.6|67680.6|497
1744168500000|2025-04-09 03:15:00|67747.5|67727.5|67739.2|67719.2|67774.5|67754.5|67738.8|67718.8|604
1744168800000|2025-04-09 03:20:00|67739|67719|67719.1|67699.1|67751.8|67731.8|67715.4|67695.4|660
1744169100000|2025-04-09 03:25:00|67719.7|67699.7|67675.5|67655.5|67720.4|67700.4|67664.1|67644.1|502
1744169400000|2025-04-09 03:30:00|67674|67654|67685.4|67665.4|67700.7|67680.7|67666|67646|549
1744169700000|2025-04-09 03:35:00|67685.3|67665.3|67740.7|67720.7|67741.7|67721.7|67685.3|67665.3|465
1744170000000|2025-04-09 03:40:00|67741.4|67721.4|67771.2|67751.2|67788|67768|67725.1|67705.1|524
1744170300000|2025-04-09 03:45:00|67770.6|67750.6|67777.5|67757.5|67793.4|67773.4|67754.6|67734.6|534
1744170600000|2025-04-09 03:50:00|67777.9|67757.9|67783.3|67763.3|67796.2|67776.2|67769.9|67749.9|504
1744170900000|2025-04-09 03:55:00|67784.1|67764.1|67764.2|67744.2|67805.9|67785.9|67755.1|67735.1|650
1744171200000|2025-04-09 04:00:00|67764.6|67744.6|67698.8|67678.8|67768.1|67748.1|67698.8|67678.8|795
1744171500000|2025-04-09 04:05:00|67699.1|67679.1|67665.8|67645.8|67713.7|67693.7|67641.4|67621.4|669
1744171800000|2025-04-09 04:10:00|67666.4|67646.4|67649.2|67629.2|67698.3|67678.3|67632.9|67612.9|749
1744172100000|2025-04-09 04:15:00|67648.4|67628.4|67621.2|67601.2|67655.3|67635.3|67608.8|67588.8|645
1744172400000|2025-04-09 04:20:00|67621.4|67601.4|67604.3|67584.3|67622.2|67602.2|67593.9|67573.9|562
1744172700000|2025-04-09 04:25:00|67605|67585|67507.2|67487.2|67610.8|67590.8|67489|67469|693
1744173000000|2025-04-09 04:30:00|67506.9|67486.9|67522.5|67502.5|67523.6|67503.6|67483.3|67463.3|750
1744173300000|2025-04-09 04:35:00|67522.4|67502.4|67545|67525|67574.4|67554.4|67513|67493|730
1744173600000|2025-04-09 04:40:00|67544.8|67524.8|67527.9|67507.9|67565|67545|67515.4|67495.4|688
1744173900000|2025-04-09 04:45:00|67528.6|67508.6|67573.5|67553.5|67593.1|67573.1|67527.2|67507.2|706
1744174200000|2025-04-09 04:50:00|67573.1|67553.1|67514.8|67494.8|67574.1|67554.1|67512.9|67492.9|738
1744174500000|2025-04-09 04:55:00|67514.7|67494.7|67465.5|67445.5|67523.5|67503.5|67463.9|67443.9|657
1744174800000|2025-04-09 05:00:00|67467.2|67447.2|67538.7|67518.7|67539|67519|67467|67447|809
1744175100000|2025-04-09 05:05:00|67536.5|67516.5|67583.6|67563.6|67601|67581|67533.2|67513.2|752
1744175400000|2025-04-09 05:10:00|67583.2|67563.2|67611.4|67591.4|67614|67594|67558|67538|718
1744175700000|2025-04-09 05:15:00|67608.8|67588.8|67580.2|67560.2|67615.2|67595.2|67575.7|67555.7|715
1744176000000|2025-04-09 05:20:00|67580.9|67560.9|67597.6|67577.6|67600.2|67580.2|67561.4|67541.4|801
1744176300000|2025-04-09 05:25:00|67599.9|67579.9|67637.9|67617.9|67641.1|67621.1|67580.3|67560.3|707
1744176600000|2025-04-09 05:30:00|67638.4|67618.4|67653.1|67633.1|67675.4|67655.4|67635.8|67615.8|622
1744176900000|2025-04-09 05:35:00|67653.6|67633.6|67656.1|67636.1|67705.9|67685.9|67653.2|67633.2|654
1744177200000|2025-04-09 05:40:00|67655.9|67635.9|67607.1|67587.1|67657.5|67637.5|67606.4|67586.4|763
1744177500000|2025-04-09 05:45:00|67608.7|67588.7|67551.1|67531.1|67609.9|67589.9|67551|67531|721
1744177800000|2025-04-09 05:50:00|67552.5|67532.5|67535.9|67515.9|67554|67534|67502.4|67482.4|683
1744178100000|2025-04-09 05:55:00|67530.4|67510.4|67508.5|67488.5|67549.2|67529.2|67504.6|67484.6|698
1744178400000|2025-04-09 06:00:00|67508.4|67488.4|67520.5|67500.5|67552.4|67532.4|67497.1|67477.1|955
1744178700000|2025-04-09 06:05:00|67520.6|67500.6|67527.4|67507.4|67546.2|67526.2|67486.3|67466.3|931
1744179000000|2025-04-09 06:10:00|67525.4|67505.4|67586.2|67565.7|67587.6|67567.5|67512.5|67492.5|963
1744179300000|2025-04-09 06:15:00|67587.4|67567.4|67571.7|67551.7|67622.6|67602.6|67546.4|67522.4|1024
1744179600000|2025-04-09 06:20:00|67571.5|67551.5|67526.3|67504.9|67584.5|67564.5|67506|67485|979
1744179900000|2025-04-09 06:25:00|67524.5|67504.5|67557.6|67537.6|67587.5|67565.6|67517.4|67497.4|981
1744180200000|2025-04-09 06:30:00|67559.9|67539.9|67496.6|67476.6|67581.3|67561.3|67488.5|67468.5|1043
1744180500000|2025-04-09 06:35:00|67496.7|67476.7|67525.5|67505.5|67528.7|67508.7|67488.7|67468.7|950
1744180800000|2025-04-09 06:40:00|67523|67503|67521.7|67501.7|67583.2|67563.2|67499.9|67479.9|894
1744181100000|2025-04-09 06:45:00|67525.1|67505.1|67494.7|67474.7|67529.5|67509.5|67488.8|67468.8|932
1744181400000|2025-04-09 06:50:00|67494.9|67474.9|67361.6|67341.6|67515.6|67495.6|67350.3|67325.4|944
1744181700000|2025-04-09 06:55:00|67363.4|67343.4|67443.6|67423.6|67450|67430|67345.2|67325.2|987
1744182000000|2025-04-09 07:00:00|67450.7|67430.7|67475.9|67455.9|67484.5|67461|67408|67387.5|1117
1744182300000|2025-04-09 07:05:00|67481.1|67452.9|67452.3|67432.3|67502.9|67480.5|67430.8|67410.8|1093
1744182600000|2025-04-09 07:10:00|67453.2|67433.2|67529.9|67509.9|67569.7|67549.7|67430|67410|1053
1744182900000|2025-04-09 07:15:00|67533.6|67513.6|67545.7|67525.7|67572.4|67550.8|67513.6|67493.6|1067
1744183200000|2025-04-09 07:20:00|67546.3|67526.3|67537.6|67517.6|67559.9|67539.9|67482.3|67462.3|993
1744183500000|2025-04-09 07:25:00|67535.5|67515.5|67552.4|67532.4|67558.6|67541.4|67499.6|67481.3|1048
1744183800000|2025-04-09 07:30:00|67553.4|67533.4|67596.9|67576.9|67631.8|67611.8|67546.3|67526.3|964
1744184100000|2025-04-09 07:35:00|67597.3|67577.3|67613.4|67593.4|67631.2|67611.2|67572.5|67552.9|994
1744184400000|2025-04-09 07:40:00|67618.9|67598.9|67609.7|67589.7|67653.8|67633.8|67579.3|67559.6|1049
1744184700000|2025-04-09 07:45:00|67610.1|67590.1|67675.5|67655.5|67675.9|67655.9|67607.9|67589.5|1053
1744185000000|2025-04-09 07:50:00|67678.6|67658.4|67697.2|67677.2|67744.3|67724.3|67674.2|67654.2|974
1744185300000|2025-04-09 07:55:00|67697.9|67677.9|67795.9|67775.9|67836.6|67814.7|67684.9|67664.6|1064
1744185600000|2025-04-09 08:00:00|67800.9|67779.3|67855.2|67835.2|67905.4|67885.4|67763.9|67743.9|1017
1744185900000|2025-04-09 08:05:00|67855.8|67835.8|67827|67807|67870.2|67850.2|67801.5|67781.5|922
1744186200000|2025-04-09 08:10:00|67827.3|67807.3|67803.6|67783.6|67864.6|67844.4|67799.8|67779.8|894
1744186500000|2025-04-09 08:15:00|67801.8|67781.8|67816.4|67796.4|67825.8|67805.8|67765.4|67745.4|845
1744186800000|2025-04-09 08:20:00|67816.3|67796.3|67790.6|67770.6|67847.9|67827.9|67788.3|67768.3|909
1744187100000|2025-04-09 08:25:00|67793.1|67773.1|67764.4|67744.4|67816.5|67796.5|67738.1|67718.1|908
1744187400000|2025-04-09 08:30:00|67763.6|67743.6|67745.8|67725.8|67764.3|67744.3|67734.5|67714.5|936
1744187700000|2025-04-09 08:35:00|67746.9|67726.9|67761.1|67741.1|67783.8|67763.8|67716.2|67696.2|922
1744188000000|2025-04-09 08:40:00|67761|67741|67733|67713|67787.7|67767.7|67724.5|67704.5|877
1744188300000|2025-04-09 08:45:00|67732|67712|67715.9|67695.9|67742.8|67722.8|67681.8|67661.8|878
1744188600000|2025-04-09 08:50:00|67718.2|67698.2|67709.7|67694.7|67739.4|67719.4|67690.3|67670.3|958
1744188900000|2025-04-09 08:55:00|67709.3|67694.3|67727.8|67707.8|67741.4|67721.4|67699.2|67681.4|841
1744189200000|2025-04-09 09:00:00|67727.5|67707.5|67815.3|67795.3|67839.2|67819.2|67727.5|67707.5|897
1744189500000|2025-04-09 09:05:00|67815.1|67795.1|67744.5|67724.5|67832.1|67812.1|67741.4|67721.4|757
1744189800000|2025-04-09 09:10:00|67744.1|67724.1|67690.5|67670.5|67766.2|67746.2|67687.8|67667.8|838
1744190100000|2025-04-09 09:15:00|67690.4|67670.4|67702.1|67682.1|67736.3|67718.2|67685|67667.4|805
1744190400000|2025-04-09 09:20:00|67702|67682|67753.5|67738.5|67753.5|67738.5|67700|67681.7|795
1744190700000|2025-04-09 09:25:00|67758.3|67738.3|67735.2|67715.2|67776.8|67756.8|67721.1|67706.1|647
1744191000000|2025-04-09 09:30:00|67736.3|67716.3|67718.7|67698.7|67778.9|67758.9|67704.7|67684.7|758
1744191300000|2025-04-09 09:35:00|67718.8|67698.8|67698.3|67683.3|67727|67711.2|67682.8|67664.8|780
1744191600000|2025-04-09 09:40:00|67698.2|67683.2|67688.3|67668.3|67725.8|67706|67671.8|67654.4|766
1744191900000|2025-04-09 09:45:00|67688.7|67668.7|67666.9|67651.9|67696.1|67676.1|67657.5|67641.2|705
1744192200000|2025-04-09 09:50:00|67670.1|67655.1|67686.6|67671.6|67708.5|67693.5|67654|67634|687
1744192500000|2025-04-09 09:55:00|67686.5|67671.5|67628.6|67613.6|67689.8|67673.9|67595.4|67575.4|842
1744192800000|2025-04-09 10:00:00|67629.7|67614.7|67598.4|67578.4|67638.2|67618.2|67593|67578|776
1744193100000|2025-04-09 10:05:00|67599.5|67579.5|67577.8|67562.8|67629.5|67612.2|67575.8|67558.5|797
1744193400000|2025-04-09 10:10:00|67578.1|67563.1|67608.6|67588.6|67614.8|67594.8|67545.9|67529.7|809
1744193700000|2025-04-09 10:15:00|67609.6|67589.6|67660.5|67640.5|67661.4|67641.4|67607|67587|728
1744194000000|2025-04-09 10:20:00|67659.7|67639.7|67735.7|67715.7|67747.1|67727.1|67658.2|67638.2|766
1744194300000|2025-04-09 10:25:00|67735.2|67715.2|67723.7|67703.7|67747.8|67727.8|67706.8|67689.2|655
1744194600000|2025-04-09 10:30:00|67723.8|67703.8|67711.3|67691.3|67734.6|67715.6|67701.2|67686.2|641
1744194900000|2025-04-09 10:35:00|67711.8|67691.8|67704.4|67689.4|67730.8|67714.8|67687.4|67669.8|720
1744195200000|2025-04-09 10:40:00|67706.6|67691.6|67661|67646|67725.4|67705.4|67660|67645|768
1744195500000|2025-04-09 10:45:00|67660.8|67645.8|67639.5|67619.5|67662.3|67646.1|67595.5|67580.5|723
1744195800000|2025-04-09 10:50:00|67639.9|67619.9|67691.9|67671.9|67702.5|67685.7|67627.8|67607.8|766
1744196100000|2025-04-09 10:55:00|67692.9|67677.9|67703.3|67683.3|67748.6|67731.2|67687.6|67667.7|798
1744196400000|2025-04-09 11:00:00|67703.8|67683.8|67696.3|67676.3|67776.4|67756.4|67607.6|67587.6|1039
1744196700000|2025-04-09 11:05:00|67696.1|67676.1|67573.2|67553.2|67724|67704|67568|67548|923
1744197000000|2025-04-09 11:10:00|67578|67558|67602.4|67582.4|67679.8|67662.8|67574.4|67554.4|981
1744197300000|2025-04-09 11:15:00|67602.2|67582.2|67693.8|67673.8|67694.1|67674.1|67575.8|67555.8|958
1744197600000|2025-04-09 11:20:00|67694.2|67674.2|67683.4|67663.4|67722.8|67702.8|67666.5|67647.6|885
1744197900000|2025-04-09 11:25:00|67683.2|67663.2|67623|67603|67692.4|67676.1|67622.2|67602.2|884
1744198200000|2025-04-09 11:30:00|67623.4|67603.4|67608.3|67588.3|67659.4|67639.4|67559|67540.7|934
1744198500000|2025-04-09 11:35:00|67608.5|67588.5|67666.7|67646.7|67672.9|67652.9|67562.9|67543.1|864
1744198800000|2025-04-09 11:40:00|67669.2|67649.2|67623.9|67603.9|67689.1|67673|67620.8|67600.8|927
1744199100000|2025-04-09 11:45:00|67621.3|67601.3|67631.3|67611.3|67663.6|67641.3|67592.3|67570.7|892
1744199400000|2025-04-09 11:50:00|67629.8|67609.8|67685.6|67665.6|67716|67696|67595|67577.2|972
1744199700000|2025-04-09 11:55:00|67686.9|67666.9|67693.3|67673.3|67710.2|67693.6|67664.7|67646.4|892
1744200000000|2025-04-09 12:00:00|67691.4|67671.4|67626.9|67611.9|67698.1|67678.1|67594.5|67577.9|944
1744200300000|2025-04-09 12:05:00|67629.4|67614.4|67634.4|67614.4|67668.5|67648.5|67593.9|67578|895
1744200600000|2025-04-09 12:10:00|67632.1|67617.1|67599.1|67584.1|67656.9|67641.9|67597.4|67579.2|891
1744200900000|2025-04-09 12:15:00|67600.7|67585.7|67581.5|67566.5|67621.5|67604.2|67581.5|67566.5|908
1744201200000|2025-04-09 12:20:00|67583.3|67568.3|67477.8|67462.8|67600.3|67581.7|67474.8|67459.8|908
1744201500000|2025-04-09 12:25:00|67478.3|67463.3|67419.3|67404.3|67508.1|67489.5|67419.3|67404.3|849
1744201800000|2025-04-09 12:30:00|67419.6|67404.6|67363.9|67343.9|67441.8|67426.2|67362.9|67343.9|926
1744202100000|2025-04-09 12:35:00|67363.2|67343.2|67340.4|67325.4|67405.5|67385.5|67320.8|67303.4|875
1744202400000|2025-04-09 12:40:00|67343.5|67328.5|67414.7|67394.7|67418.3|67399.8|67336.6|67317.7|912
1744202700000|2025-04-09 12:45:00|67415.1|67395.1|67510.3|67490.3|67519.4|67503|67403.7|67383.7|950
1744203000000|2025-04-09 12:50:00|67510.1|67490.1|67462.2|67442.2|67533.5|67518.5|67439.7|67423.5|991
1744203300000|2025-04-09 12:55:00|67461.6|67441.6|67438.3|67423.3|67503.7|67488.7|67432.5|67415.6|1001
1744203600000|2025-04-09 13:00:00|67441|67421|67500.5|67480.5|67527.7|67507.7|67412|67392|1031
1744203900000|2025-04-09 13:05:00|67499.6|67479.6|67475|67455|67533|67515.9|67463.1|67443.8|961
1744204200000|2025-04-09 13:10:00|67475.1|67455.1|67468.9|67448.9|67502.4|67484.6|67452|67432|981
1744204500000|2025-04-09 13:15:00|67469.6|67449.6|67470.3|67455.3|67526.3|67506.3|67449|67431.3|922
1744204800000|2025-04-09 13:20:00|67470.1|67455.1|67422.3|67402.3|67478.3|67460.9|67402|67387|887
1744205100000|2025-04-09 13:25:00|67422.2|67402.2|67411.4|67396.4|67443.5|67428.1|67404.4|67389.4|885
1744205400000|2025-04-09 13:30:00|67411.9|67396.9|67530.5|67515.5|67551.8|67531.8|67411.2|67393.7|963
1744205700000|2025-04-09 13:35:00|67531|67516|67546.8|67526.8|67573.5|67556.2|67491.9|67473.6|928
1744206000000|2025-04-09 13:40:00|67545.3|67525.3|67585.6|67570.6|67615.2|67595.2|67542.4|67525.3|973
1744206300000|2025-04-09 13:45:00|67585.9|67570.9|67634.4|67619.4|67643.7|67623.7|67569.4|67549.4|902
1744206600000|2025-04-09 13:50:00|67635.8|67620.8|67673.3|67658.3|67701.2|67681.2|67606.4|67586.7|939
1744206900000|2025-04-09 13:55:00|67674|67659|67626.5|67606.5|67686.3|67667.8|67610.1|67591.7|970
1744207200000|2025-04-09 14:00:00|67626.9|67606.9|67698.8|67678.8|67713|67693|67621|67601|781
1744207500000|2025-04-09 14:05:00|67696.7|67681.7|67631.3|67611.3|67696.7|67681.7|67624.2|67604.2|874
1744207800000|2025-04-09 14:10:00|67631.4|67611.4|67633.1|67613.1|67674.3|67657.7|67616.4|67596.4|854
1744208100000|2025-04-09 14:15:00|67633.6|67613.6|67626.8|67611.8|67642.4|67625.9|67595.7|67575.7|802
1744208400000|2025-04-09 14:20:00|67628.4|67613.4|67645.8|67630.8|67650|67633.7|67588.1|67568.6|850
1744208700000|2025-04-09 14:25:00|67652.8|67632.8|67634.3|67614.3|67672.1|67653.9|67617|67599.8|913
1744209000000|2025-04-09 14:30:00|67632.1|67617.1|67623.3|67608.3|67637.9|67622.2|67600.9|67584.3|892
1744209300000|2025-04-09 14:35:00|67623.7|67608.7|67610.9|67595.9|67629.4|67609.9|67583.7|67567.9|814
1744209600000|2025-04-09 14:40:00|67610.8|67595.8|67701.6|67686.6|67705.5|67690.5|67588.9|67573.9|833
1744209900000|2025-04-09 14:45:00|67701.4|67686.4|67679.4|67659.4|67701.4|67686.4|67642.1|67622.1|853
1744210200000|2025-04-09 14:50:00|67679.1|67659.1|67671.3|67651.3|67737.1|67717.1|67645.7|67625.7|842
1744210500000|2025-04-09 14:55:00|67662.1|67642.1|67646.9|67631.9|67687.1|67670.6|67646.9|67630|997
1744210800000|2025-04-09 15:00:00|67647.1|67632.1|67636.9|67616.9|67673.7|67656.8|67633.9|67613.9|916
1744211100000|2025-04-09 15:05:00|67638.7|67618.7|67611.5|67591.5|67638.7|67621.9|67587|67567|801
1744211400000|2025-04-09 15:10:00|67609.8|67594.8|67573.4|67558.4|67621.8|67603.2|67568.2|67552|717
1744211700000|2025-04-09 15:15:00|67571.6|67556.6|67521.1|67501.1|67597.5|67577.7|67521.1|67501.1|794
1744212000000|2025-04-09 15:20:00|67521.2|67501.2|67574.4|67554.4|67578.6|67558.6|67513.9|67493.9|661
1744212300000|2025-04-09 15:25:00|67574.9|67554.9|67516.5|67501.5|67584.4|67564.4|67515.6|67500.4|653
1744212600000|2025-04-09 15:30:00|67516.9|67501.9|67496.9|67481.9|67542.7|67526.3|67489.6|67474.6|733
1744212900000|2025-04-09 15:35:00|67498.5|67483.5|67524.2|67504.2|67532|67514.8|67473.3|67456.4|790
1744213200000|2025-04-09 15:40:00|67524|67504|67600.5|67580.5|67600.5|67581.2|67523.9|67503.9|586
1744213500000|2025-04-09 15:45:00|67600.2|67580.2|67573.5|67553.5|67611.9|67591.9|67564.5|67544.5|690
1744213800000|2025-04-09 15:50:00|67570.5|67550.5|67613.5|67598.5|67632.8|67612.8|67559.6|67539.6|749
1744214100000|2025-04-09 15:55:00|67611.5|67596.5|67661.1|67646.1|67669.4|67649.4|67606.4|67586.4|706
1744214400000|2025-04-09 16:00:00|67658.2|67643.2|67680.1|67660.1|67700|67680|67658.2|67638.3|657
1744214700000|2025-04-09 16:05:00|67680.3|67660.3|67734.6|67714.6|67747.9|67727.9|67680.3|67660.3|647
1744215000000|2025-04-09 16:10:00|67734.7|67714.7|67687.5|67667.5|67740.2|67721.4|67683.3|67663.3|684
1744215300000|2025-04-09 16:15:00|67687.6|67667.6|67666.6|67646.6|67714.1|67697.6|67662.9|67642.9|650
1744215600000|2025-04-09 16:20:00|67666.1|67646.1|67680.8|67660.8|67698.6|67678.6|67640.6|67620.6|689
1744215900000|2025-04-09 16:25:00|67677.6|67662.6|67729.9|67709.9|67744.5|67729.5|67671.5|67656.5|629
1744216200000|2025-04-09 16:30:00|67730.2|67710.2|67695.9|67675.9|67748.3|67728.3|67695.4|67675.4|529
1744216500000|2025-04-09 16:35:00|67699.3|67679.3|67670.2|67655.2|67706.1|67686.1|67665.4|67645.4|495
1744216800000|2025-04-09 16:40:00|67669.5|67654.5|67678.6|67658.6|67706.1|67687.4|67656.6|67636.6|683
1744217100000|2025-04-09 16:45:00|67678.9|67658.9|67655.7|67635.7|67685.1|67667.2|67643.2|67624.7|618
1744217400000|2025-04-09 16:50:00|67657|67637|67750.7|67730.7|67760.1|67740.1|67644.6|67627|532
1744217700000|2025-04-09 16:55:00|67750.4|67730.4|67774|67754|67813.2|67798.2|67750.4|67730.4|534
1744218000000|2025-04-09 17:00:00|67773.4|67753.4|67828.1|67808.1|67939.5|67917.8|67728.8|67705|906
1744218300000|2025-04-09 17:05:00|67828.3|67808.3|67809.2|67789.2|67850.2|67830.2|67786.8|67766.8|755
1744218600000|2025-04-09 17:10:00|67808.8|67793.8|67747.3|67732.3|67833|67818|67738.6|67723.6|724
1744218900000|2025-04-09 17:15:00|67748.1|67733.1|67780|67681|67822.2|67757.2|67691.1|67653.8|899
1744219200000|2025-04-09 17:20:00|67777.9|67678.9|68149.5|68114.2|68149.8|68115.6|67518.9|67482.8|1184
1744219500000|2025-04-09 17:25:00|68146.7|68117.8|68038.7|68003.4|68241.3|68213|68028|67975.3|1176
1744219800000|2025-04-09 17:30:00|68039.6|68005.3|68096.1|68062.5|68120.1|68091.3|67929.3|67893.5|1128
1744220100000|2025-04-09 17:35:00|68106.2|68062.6|67932.8|67905.5|68129|68094.8|67932.5|67905.4|1059
1744220400000|2025-04-09 17:40:00|67934.2|67905.2|67875.1|67850.1|67965.7|67941|67848.5|67821.8|987
1744220700000|2025-04-09 17:45:00|67879.9|67856.5|67785.8|67761.5|67882.9|67856.5|67777.7|67756|1003
1744221000000|2025-04-09 17:50:00|67784.8|67761.1|68016.2|67992.3|68028.6|68003.3|67778.3|67754.6|1025
1744221300000|2025-04-09 17:55:00|68017.4|67989.4|68070|67987.3|68072.2|68046.8|67949.1|67929.2|949
1744221600000|2025-04-09 18:00:00|68071|67986.7|68240|68221.8|68250|68230.5|68035.5|67976.4|1047
1744221900000|2025-04-09 18:05:00|68239.4|68221.7|68290.4|68268.9|68441.4|68411.4|68201.4|68179.4|1116
1744222200000|2025-04-09 18:10:00|68288.4|68269.3|68334.7|68308.5|68384.5|68358.3|68266.8|68243.3|1096
1744222500000|2025-04-09 18:15:00|68334.6|68308.8|68384|68354.4|68432.7|68404.2|68262.3|68232.6|1033
1744222800000|2025-04-09 18:20:00|68385.9|68356.5|68263|68240.8|68401.8|68374.2|68226.4|68208.8|1019
1744223100000|2025-04-09 18:25:00|68261.9|68239.8|68245.6|68222.7|68305.1|68285.1|68206.6|68190.1|988
1744223400000|2025-04-09 18:30:00|68246.6|68221.8|68154.2|68138|68263.2|68243.9|68154.2|68138|968
1744223700000|2025-04-09 18:35:00|68151|68137.6|68149.4|68133.5|68157.6|68139.1|68094.3|68076.9|922
1744224000000|2025-04-09 18:40:00|68149.3|68133|68023.8|68008.2|68153.1|68136|67996|67977.7|877
1744224300000|2025-04-09 18:45:00|68023.9|68007.6|68102.9|68084|68106.9|68086.1|67997.3|67977.6|952
1744224600000|2025-04-09 18:50:00|68098.3|68077.1|68169.1|68152|68210.7|68190.2|68092.2|68074.4|894
1744224900000|2025-04-09 18:55:00|68186.4|68166.4|68114.3|68097.4|68190.9|68174.9|68096.5|68079.7|909
1744225200000|2025-04-09 19:00:00|68116|68096|68100.2|68080.2|68175.8|68159|68062.4|68044|891
1744225500000|2025-04-09 19:05:00|68100.1|68080.1|68074.2|68054.8|68109.6|68090.6|68064.9|68044.9|876
1744225800000|2025-04-09 19:10:00|68073.7|68052.4|68146.3|68124.3|68155.6|68127.4|68036.3|68017.7|802
1744226100000|2025-04-09 19:15:00|68148.5|68124.1|68188|68167.4|68192.5|68170.1|68112.7|68096.3|757
1744226400000|2025-04-09 19:20:00|68188.1|68167.5|68117.7|68098.6|68191.1|68173.6|68073.7|68055.3|745
1744226700000|2025-04-09 19:25:00|68120.9|68095.6|68132.3|68112.3|68171.3|68153.2|68110|68087.4|781
1744227000000|2025-04-09 19:30:00|68134.2|68114.2|68176.8|68156.8|68186.2|68166.4|68088.9|68071.2|897
1744227300000|2025-04-09 19:35:00|68179.3|68163.6|68302.6|68282.6|68304.1|68284.1|68164.1|68147|779
1744227600000|2025-04-09 19:40:00|68301.7|68281.7|68241.3|68221.3|68308.1|68288.1|68236.8|68216.8|745
1744227900000|2025-04-09 19:45:00|68240.6|68220.6|68241.1|68221.1|68260.2|68240.2|68198.2|68173.5|666
1744228200000|2025-04-09 19:50:00|68240.9|68220.9|68214.1|68194.1|68243|68223|68186.5|68166.5|686
1744228500000|2025-04-09 19:55:00|68211.7|68191.7|68297.3|68276|68297.3|68276|68211.3|68189.2|715
1744228800000|2025-04-09 20:00:00|68291.4|68264.5|68275.8|68255.8|68314.3|68294.3|68270.9|68252.2|682
1744229100000|2025-04-09 20:05:00|68276|68256|68246.5|68226.5|68322.2|68302.2|68246.5|68226.5|499
1744229400000|2025-04-09 20:10:00|68245.8|68225.8|68207|68187|68257.9|68237.9|68207|68187|585
1744229700000|2025-04-09 20:15:00|68206.5|68186.5|68215|68193.1|68230.5|68210.5|68174.1|68154.1|460
1744230000000|2025-04-09 20:20:00|68215.1|68192.9|68223.6|68203.6|68248.5|68228.5|68197.9|68175.7|376
1744230300000|2025-04-09 20:25:00|68223.8|68203.8|68178.5|68158.5|68223.8|68203.8|68114.9|68094.9|560
1744230600000|2025-04-09 20:30:00|68178.3|68158.3|68224.2|68202.2|68237.3|68213.2|68168.6|68148.6|481
1744230900000|2025-04-09 20:35:00|68224.9|68202.4|68256.8|68235.9|68261.3|68241.3|68215.9|68193.1|283
1744231200000|2025-04-09 20:40:00|68257.2|68235.2|68212.7|68183.9|68258.4|68238.4|68174.9|68154.9|372
1744231500000|2025-04-09 20:45:00|68212.9|68183.6|68193.7|68169.8|68221.5|68201.5|68188.7|68168.7|285
1744231800000|2025-04-09 20:50:00|68194.4|68170.7|68191.5|68167|68207.3|68179.9|68164.5|68138.6|272
1744232100000|2025-04-09 20:55:00|68193.7|68165.4|68221.7|68141.7|68224.8|68177.4|68171.3|68136.7|237
1744232400000|2025-04-09 21:00:00|68222.8|68140.6|68208.3|68140.1|68222.8|68148.1|68207.2|68137.1|61
1744232700000|2025-04-09 21:05:00|68208.7|68139.8|68202.4|68145.1|68209.8|68146|68197.6|68139.6|57
1744233000000|2025-04-09 21:10:00|68206.8|68144.6|68198|68138.6|68223|68154.4|68194.5|68135.5|89
1744233300000|2025-04-09 21:15:00|68197.9|68138.5|68202|68144.5|68202.4|68144.7|68196.7|68138.5|70
1744233600000|2025-04-09 21:20:00|68201.6|68144.4|68192|68147.4|68202|68147.4|68191.7|68142.5|116
1744233900000|2025-04-09 21:25:00|68191.7|68148.7|68187.9|68140.9|68191.7|68148.7|68186.9|68139.2|80
1744234200000|2025-04-09 21:30:00|68187.8|68140.1|68211.5|68139.2|68214.7|68147.6|68185.8|68135|112
1744234500000|2025-04-09 21:35:00|68213.9|68139.1|68216.5|68137.7|68217.5|68148.5|68212.3|68137.5|96
1744234800000|2025-04-09 21:40:00|68217.4|68137.8|68214.5|68143|68220.2|68149.2|68211.8|68136.9|104
1744235100000|2025-04-09 21:45:00|68214.7|68138.7|68214.3|68143.8|68215|68143.8|68203.6|68133.7|125
1744235400000|2025-04-09 21:50:00|68214.2|68139.6|68212.8|68146.1|68214.3|68146.3|68210.1|68139.6|37
1744235700000|2025-04-09 21:55:00|68211.9|68145.9|68205.4|68141.5|68212.2|68145.9|68169.4|68129.6|161
1744236000000|2025-04-09 22:00:00|68205.2|68133.2|68133.3|68104|68222.6|68142.5|68133.3|68081.1|318
1744236300000|2025-04-09 22:05:00|68134.2|68104.4|68157.2|68113.9|68183.3|68143.8|68132.1|68095.9|387
1744236600000|2025-04-09 22:10:00|68157.1|68114.4|68180.3|68155.3|68188.8|68160.4|68153.8|68112.9|327
1744236900000|2025-04-09 22:15:00|68180.2|68154.9|68135.5|68103.1|68199|68163.2|68119.5|68087.6|396
1744237200000|2025-04-09 22:20:00|68135.8|68102.5|68171.7|68146.6|68193.2|68169.3|68127.4|68101.4|422
1744237500000|2025-04-09 22:25:00|68173.9|68149.7|68120.1|68096.3|68177.3|68155|68114.1|68090.7|298
1744237800000|2025-04-09 22:30:00|68119.7|68096.6|68121.1|68093.7|68140.4|68118.6|68112.3|68090.1|462
1744238100000|2025-04-09 22:35:00|68121|68093.5|68120.1|68095.2|68143.4|68122|68115.3|68087.4|431
1744238400000|2025-04-09 22:40:00|68120.4|68094.9|68161.1|68138.1|68173.2|68150.3|68119.9|68094.9|400
1744238700000|2025-04-09 22:45:00|68161.2|68138.2|68128.9|68101.6|68165.9|68142.9|68111.5|68086.8|414
1744239000000|2025-04-09 22:50:00|68128.3|68101|68153.6|68129.6|68157.6|68132.5|68112.3|68088.5|358
1744239300000|2025-04-09 22:55:00|68153.2|68129.1|68127.7|68099.8|68154.9|68129.5|68125.4|68099.3|353
1744239600000|2025-04-09 23:00:00|68127.5|68100.1|68169.3|68149.3|68171.2|68150.8|68120|68096.8|513
1744239900000|2025-04-09 23:05:00|68170.4|68150.4|68164.7|68144.7|68176.7|68156.7|68150.6|68130.6|420
1744240200000|2025-04-09 23:10:00|68164.6|68144.6|68194.5|68174.5|68195.8|68175.8|68159|68139|318
1744240500000|2025-04-09 23:15:00|68193.8|68173.8|68200.1|68180.1|68218|68196.9|68187.6|68167.6|370
1744240800000|2025-04-09 23:20:00|68201.8|68181.8|68197.9|68177.9|68212.7|68192.7|68175|68155|358
1744241100000|2025-04-09 23:25:00|68198.4|68178.4|68194.1|68174.1|68201.4|68181.4|68158.6|68138.6|375
1744241400000|2025-04-09 23:30:00|68194.3|68174.3|68204.1|68184.1|68211.2|68191.2|68179.1|68159.1|360
1744241700000|2025-04-09 23:35:00|68204|68184|68210.2|68190.2|68217.6|68197.6|68196.8|68176.8|455
1744242000000|2025-04-09 23:40:00|68209.9|68189.9|68204.1|68184|68210.6|68190.6|68192.9|68172.9|478
1744242300000|2025-04-09 23:45:00|68205.2|68183|68195|68175|68218.8|68198.8|68189|68169|454
1744242600000|2025-04-09 23:50:00|68195.2|68175.2|68204.4|68184.4|68231.4|68211.4|68191.9|68171.9|480
1744242900000|2025-04-09 23:55:00|68204.6|68184.6|68183.2|68163.2|68211.6|68191.6|68175|68155|538
1744243200000|2025-04-10 00:00:00|68182.7|68162.7|68165.1|68145.1|68185.2|68165.2|68133.1|68115.2|772
1744243500000|2025-04-10 00:05:00|68163.8|68143.8|68137|68117|68175.4|68155.4|68129.1|68109.1|711
1744243800000|2025-04-10 00:10:00|68140.4|68120.4|68138.9|68118.9|68168.1|68148.1|68134.9|68116.2|655
1744244100000|2025-04-10 00:15:00|68138.5|68118.5|68117.1|68102.1|68157.8|68137.8|68111.8|68096.8|706
1744244400000|2025-04-10 00:20:00|68116.9|68101.9|68101.4|68081.4|68136|68118.8|68095.8|68080.7|688
1744244700000|2025-04-10 00:25:00|68101.6|68081.6|68076.8|68056.8|68120.3|68100.3|68049.8|68029.8|661
1744245000000|2025-04-10 00:30:00|68076.1|68056.1|68068.4|68053.4|68082.4|68062.4|68046.5|68031.5|727
1744245300000|2025-04-10 00:35:00|68073.6|68058.6|68021.5|68001.5|68080.4|68065.3|68018.2|67998.2|749
1744245600000|2025-04-10 00:40:00|68021.1|68001.1|68035|68020|68045.6|68026.4|68010.5|67990.5|839
1744245900000|2025-04-10 00:45:00|68032|68017|68021.7|68001.7|68044.9|68026.1|68013.5|67994.6|725
1744246200000|2025-04-10 00:50:00|68021.6|68001.6|67977.7|67957.7|68029|68009.8|67977.4|67957.4|547
1744246500000|2025-04-10 00:55:00|67979.6|67959.6|67964.6|67949.6|67988.2|67971|67962.5|67946.2|601
1744246800000|2025-04-10 01:00:00|67963.8|67948.8|67987.4|67967.4|68002.1|67982.1|67962.3|67944.5|705
1744247100000|2025-04-10 01:05:00|67990.9|67970.9|67999.5|67979.5|68007.7|67992.7|67971|67952.8|619
1744247400000|2025-04-10 01:10:00|67999.8|67979.8|67999.6|67979.6|68011|67991|67982.1|67963.3|528
1744247700000|2025-04-10 01:15:00|67996.4|67976.4|67992.8|67972.8|68006.3|67986.3|67985.1|67965.1|571
1744248000000|2025-04-10 01:20:00|67992|67972|67969.8|67954.8|67996.2|67976.2|67957.4|67938.7|596
1744248300000|2025-04-10 01:25:00|67969.1|67954.1|67983.5|67963.5|68005|67985|67968.8|67951.6|500
1744248600000|2025-04-10 01:30:00|67979|67959|68006.1|67986.1|68006.2|67988.5|67979|67959|527
1744248900000|2025-04-10 01:35:00|68005.9|67985.9|67999.8|67979.8|68028.2|68008.2|67992.3|67972.3|524
1744249200000|2025-04-10 01:40:00|67999.7|67979.7|68005.5|67985.5|68014.8|67994.8|67996|67978.9|400
1744249500000|2025-04-10 01:45:00|68005.9|67985.9|68064.2|68044.2|68064.2|68044.2|68005.4|67985.4|559
1744249800000|2025-04-10 01:50:00|68064.4|68044.4|68046.1|68026.1|68070.9|68050.9|68037.8|68017.8|482
1744250100000|2025-04-10 01:55:00|68049|68029|68055.9|68035.9|68070.3|68050.3|68044.4|68024.4|490
1744250400000|2025-04-10 02:00:00|68056.1|68036.1|68034.1|68014.1|68056.9|68036.9|68011.6|67991.6|656
1744250700000|2025-04-10 02:05:00|68033.4|68013.4|68092.1|68072.1|68096.3|68076.3|68030.8|68010.8|651
1744251000000|2025-04-10 02:10:00|68092|68072|68112.6|68092.6|68112.7|68092.7|68080.8|68060.8|557
1744251300000|2025-04-10 02:15:00|68112|68092|68082.7|68062.7|68115|68095|68071.1|68051.1|603
1744251600000|2025-04-10 02:20:00|68083.3|68063.3|68110.4|68090.4|68121.8|68101.8|68081.6|68061.6|595
1744251900000|2025-04-10 02:25:00|68110.2|68090.2|68085.4|68065.4|68117.4|68097.4|68084.3|68064.3|442
1744252200000|2025-04-10 02:30:00|68085.2|68065.2|68096.6|68076.6|68098.9|68078.9|68083.6|68063.6|404
1744252500000|2025-04-10 02:35:00|68096.4|68076.4|68100.2|68080.2|68115.7|68095.7|68096.4|68076.4|401
1744252800000|2025-04-10 02:40:00|68100.9|68080.9|68104.2|68084.2|68110.5|68090.5|68090.5|68070.5|349
1744253100000|2025-04-10 02:45:00|68104.8|68084.8|68107.3|68087.3|68117.2|68097.2|68099.8|68079.8|300
1744253400000|2025-04-10 02:50:00|68107.7|68087.7|68104.5|68084.5|68108.4|68088.4|68095|68075|344
1744253700000|2025-04-10 02:55:00|68105.1|68085.1|68057.6|68037.6|68105.1|68085.1|68052|68032|354
1744254000000|2025-04-10 03:00:00|68057.1|68037.1|68016.4|67996.4|68065.1|68045.1|68008.3|67988.3|399
1744254300000|2025-04-10 03:05:00|68016.1|67996.1|67999.7|67979.7|68029.2|68009.2|67993|67973|352
1744254600000|2025-04-10 03:10:00|68000.1|67980.1|67960.2|67940.2|68004.9|67984.9|67959.5|67939.5|462
1744254900000|2025-04-10 03:15:00|67959.4|67939.4|67965.4|67945.4|67980.7|67960.7|67950.5|67930.5|562
1744255200000|2025-04-10 03:20:00|67965.3|67945.3|67990.9|67970.9|67993.2|67973.2|67958.4|67938.4|564
1744255500000|2025-04-10 03:25:00|67990.5|67970.5|67995.2|67975.2|68007.1|67987.1|67983.1|67963.1|409
1744255800000|2025-04-10 03:30:00|67993.1|67973.1|67985.5|67965.5|68004.6|67984.6|67983.6|67963.6|378
1744256100000|2025-04-10 03:35:00|67985.7|67965.7|68008.8|67988.8|68009.7|67989.7|67964.9|67944.9|473
1744256400000|2025-04-10 03:40:00|68008.7|67988.7|67998.5|67978.5|68022|68002|67995.3|67975.3|521
1744256700000|2025-04-10 03:45:00|67998.9|67978.9|67983.4|67963.4|68002.3|67982.3|67974.4|67954.4|406
1744257000000|2025-04-10 03:50:00|67984.1|67964.1|67986.4|67966.4|68000.5|67980.5|67976.8|67956.8|429
1744257300000|2025-04-10 03:55:00|67988.2|67968.2|67995.3|67975.3|67999.8|67979.8|67974.9|67954.9|440
1744257600000|2025-04-10 04:00:00|67995.7|67975.7|68014|67994|68021.4|68001.4|67994.4|67974.4|495
1744257900000|2025-04-10 04:05:00|68014.1|67994.1|67987.2|67967.2|68016.9|67996.9|67982.3|67962.3|491
1744258200000|2025-04-10 04:10:00|67986.8|67966.8|67988.7|67968.7|67996.4|67976.4|67976.1|67956.1|416
1744258500000|2025-04-10 04:15:00|67988.9|67968.9|67990.4|67970.4|68019.3|68002.7|67981.3|67962.6|527
1744258800000|2025-04-10 04:20:00|67990.5|67970.5|67985.5|67965.5|67998.9|67978.9|67982.6|67963.4|378
1744259100000|2025-04-10 04:25:00|67982.4|67967.4|67984.3|67969.3|67991.9|67971.9|67974.5|67957.3|333
1744259400000|2025-04-10 04:30:00|67984.5|67969.5|67983.5|67963.5|67995.4|67975.4|67977.6|67958.2|435
1744259700000|2025-04-10 04:35:00|67983.2|67963.2|67989.4|67969.4|67990.4|67970.4|67976.6|67956.6|336
1744260000000|2025-04-10 04:40:00|67989.2|67969.2|68007.2|67987.2|68009.8|67993|67989.2|67969.2|440
1744260300000|2025-04-10 04:45:00|68007.4|67987.4|68014.2|67994.2|68017.2|67998.4|67998.6|67978.9|337
1744260600000|2025-04-10 04:50:00|68014.7|67994.7|67998.4|67978.4|68015.7|67995.7|67995.2|67975.8|388
1744260900000|2025-04-10 04:55:00|67998.7|67978.7|67989.5|67969.5|68000.9|67980.9|67976.3|67956.3|325
1744261200000|2025-04-10 05:00:00|67989|67969|67994.9|67974.9|68002.1|67983.9|67976.9|67956.9|477
1744261500000|2025-04-10 05:05:00|67995|67975|67989.2|67969.2|67996.7|67979.3|67979.6|67959.9|366
1744261800000|2025-04-10 05:10:00|67989|67969|68004.6|67984.6|68018.4|68003.4|67986.1|67966.1|361
1744262100000|2025-04-10 05:15:00|68004.4|67984.4|67991.9|67971.9|68010.3|67990.3|67989.2|67969.2|358
1744262400000|2025-04-10 05:20:00|67992.4|67972.4|67986.7|67966.7|68006.8|67989.2|67984.3|67964.3|435
1744262700000|2025-04-10 05:25:00|67986.1|67966.1|67939.5|67924.5|67994|67974|67938.1|67921|420
1744263000000|2025-04-10 05:30:00|67940.2|67925.2|67926.5|67906.5|67948.2|67930.1|67912.2|67893.1|562
1744263300000|2025-04-10 05:35:00|67926.8|67906.8|67930.9|67915.9|67934.5|67916.5|67910.9|67895.7|428
1744263600000|2025-04-10 05:40:00|67930|67915|67966.9|67951.9|67968.4|67953.4|67928|67910.9|587
1744263900000|2025-04-10 05:45:00|67967.9|67952.9|67997.6|67977.6|68011.4|67991.4|67966.9|67947|573
1744264200000|2025-04-10 05:50:00|67997.1|67977.1|68000.5|67980.5|68017.5|67997.5|67989.7|67972.6|560
1744264500000|2025-04-10 05:55:00|68000.8|67980.8|67975|67955|68003.8|67983.8|67966.9|67947.3|621
1744264800000|2025-04-10 06:00:00|67977.7|67957.7|68003|67988|68005.2|67988.4|67957|67933.7|760
1744265100000|2025-04-10 06:05:00|68005.5|67985.5|68018.9|68003.9|68031.3|68013.5|67992.4|67976.8|728
1744265400000|2025-04-10 06:10:00|68018.5|68003.5|68074.8|68054.8|68074.8|68054.8|68017.9|68002.9|751
1744265700000|2025-04-10 06:15:00|68075|68055|68038.4|68023.4|68075|68056.4|68023.5|68008.5|703
1744266000000|2025-04-10 06:20:00|68038.2|68023.2|68033.2|68018.2|68040.4|68024.8|68009.7|67994.7|699
1744266300000|2025-04-10 06:25:00|68033|68018|68003|67983|68036.1|68021.1|67989.5|67974.5|741
1744266600000|2025-04-10 06:30:00|68004|67984|68031.2|68016.2|68032.6|68016.9|67974.6|67959.2|767
1744266900000|2025-04-10 06:35:00|68031.7|68016.7|68082.9|68062.9|68099.1|68084.1|68027.7|68010.5|733
1744267200000|2025-04-10 06:40:00|68083.7|68068.7|68011.7|67996.7|68102.2|68082.2|68008.4|67992.2|795
1744267500000|2025-04-10 06:45:00|68012.1|67997.1|68043|68023|68060.6|68044|68012.1|67997.1|778
1744267800000|2025-04-10 06:50:00|68044.3|68024.3|68092.2|68077.2|68102.3|68085.5|68020.4|68002.3|753
1744268100000|2025-04-10 06:55:00|68095|68080|67983.7|67963.7|68107.2|68089.1|67976.4|67960.2|915
1744268400000|2025-04-10 07:00:00|67984.5|67964.5|68056.6|68036.6|68069.2|68049.2|67954.3|67933.6|942
1744268700000|2025-04-10 07:05:00|68056.8|68036.8|68031.1|68011.1|68082.6|68062.6|67983.8|67964.6|857
1744269000000|2025-04-10 07:10:00|68034.9|68014.9|68004.5|67984.5|68052.9|68032.9|67984.3|67964.4|870
1744269300000|2025-04-10 07:15:00|68004.7|67984.7|67914.9|67899.9|68009.1|67989.9|67903.1|67883.1|747
1744269600000|2025-04-10 07:20:00|67917.4|67897.4|68009.1|67989.1|68010.5|67992.6|67907.8|67889.6|831
1744269900000|2025-04-10 07:25:00|68008.9|67988.9|67985.9|67965.9|68015|67995|67957.2|67942.2|761
1744270200000|2025-04-10 07:30:00|67989.5|67969.5|67865.7|67845.7|68016.5|67996.5|67840|67822.1|932
1744270500000|2025-04-10 07:35:00|67865.9|67845.9|67839.7|67819.7|67871.7|67851.7|67818.4|67798.4|872
1744270800000|2025-04-10 07:40:00|67840.1|67820.1|67808.2|67793.2|67842.7|67826.2|67772.3|67752.8|899
1744271100000|2025-04-10 07:45:00|67811.4|67791.4|67806.7|67786.7|67829.1|67812|67791|67771|806
1744271400000|2025-04-10 07:50:00|67806.5|67786.5|67735.9|67715.9|67808|67789.6|67730.2|67711.6|879
1744271700000|2025-04-10 07:55:00|67735.2|67715.2|67716.6|67696.6|67746|67726|67687.4|67672.4|841
1744272000000|2025-04-10 08:00:00|67717.8|67697.8|67746.5|67726.5|67754.9|67738.8|67695|67675|887
1744272300000|2025-04-10 08:05:00|67745.4|67730.4|67746|67726|67752|67734.3|67710.7|67692.1|815
1744272600000|2025-04-10 08:10:00|67749.2|67729.2|67724.2|67704.2|67776.5|67756.5|67722.8|67702.8|727
1744272900000|2025-04-10 08:15:00|67724|67704|67721.7|67701.7|67739|67719|67708.6|67688.6|771
1744273200000|2025-04-10 08:20:00|67723.2|67703.2|67675.3|67655.3|67743.3|67723.3|67660.2|67640.2|788
1744273500000|2025-04-10 08:25:00|67674.1|67659.1|67666.3|67651.3|67695.5|67676.7|67645.5|67628.4|780
1744273800000|2025-04-10 08:30:00|67671.5|67656.5|67673.1|67653.1|67723.7|67706.4|67657.6|67637.6|925
1744274100000|2025-04-10 08:35:00|67672.1|67652.1|67608.6|67588.6|67677.2|67659|67582.3|67563.4|850
1744274400000|2025-04-10 08:40:00|67611.4|67591.4|67694.7|67674.7|67699.4|67680.3|67611.4|67591.4|771
1744274700000|2025-04-10 08:45:00|67699.5|67679.5|67595.3|67575.3|67713.3|67693.4|67585.7|67565.7|805
1744275000000|2025-04-10 08:50:00|67595.4|67575.4|67639.9|67619.9|67641.1|67621.1|67584.8|67564.8|752
1744275300000|2025-04-10 08:55:00|67638.5|67618.5|67643.7|67628.7|67664.4|67644.4|67620.7|67602.5|840
1744275600000|2025-04-10 09:00:00|67646.3|67626.3|67643.5|67623.5|67670.2|67650.2|67636.2|67618.4|769
1744275900000|2025-04-10 09:05:00|67643.7|67623.7|67626.7|67606.7|67644.2|67624.2|67584.7|67567.2|813
1744276200000|2025-04-10 09:10:00|67625.6|67605.6|67645|67625|67653.3|67634.1|67611.1|67591.1|755
1744276500000|2025-04-10 09:15:00|67641.3|67621.3|67583.9|67563.9|67653.3|67633.3|67575.3|67556.3|774
1744276800000|2025-04-10 09:20:00|67584.7|67564.7|67614.9|67594.9|67627.7|67607.7|67575.9|67558.1|745
1744277100000|2025-04-10 09:25:00|67614.6|67594.6|67610.2|67590.2|67632.6|67616.6|67596.4|67576.4|706
1744277400000|2025-04-10 09:30:00|67609.2|67589.2|67635.4|67615.4|67635.4|67615.4|67591.7|67571.7|686
1744277700000|2025-04-10 09:35:00|67631.4|67611.4|67624.8|67604.8|67646.1|67626.1|67610.5|67590.5|665
1744278000000|2025-04-10 09:40:00|67625.1|67605.1|67613.5|67593.5|67625.4|67608.3|67577.7|67557.7|743
1744278300000|2025-04-10 09:45:00|67614.8|67594.8|67598.6|67583.6|67617.5|67599.3|67580.4|67560.4|702
1744278600000|2025-04-10 09:50:00|67601.7|67581.7|67576.4|67556.4|67608.7|67592|67573.3|67554.9|690
1744278900000|2025-04-10 09:55:00|67576.2|67556.2|67514.4|67494.4|67603.3|67587.3|67508|67488|701
1744279200000|2025-04-10 10:00:00|67514.7|67494.7|67456.8|67436.8|67519|67499|67450.2|67430.2|822
1744279500000|2025-04-10 10:05:00|67459|67439|67500.1|67485.1|67505.5|67485.5|67453.2|67433.2|723
1744279800000|2025-04-10 10:10:00|67501.3|67486.3|67456.8|67436.8|67515.3|67496|67441.2|67421.2|729
1744280100000|2025-04-10 10:15:00|67456.7|67436.7|67480.7|67460.7|67497.1|67478.1|67456.7|67436.7|656
1744280400000|2025-04-10 10:20:00|67481.7|67461.7|67490.3|67470.3|67492.6|67472.6|67447.4|67427.4|699
1744280700000|2025-04-10 10:25:00|67489.2|67474.2|67534.1|67519.1|67535.5|67519.1|67466.4|67448.4|807
1744281000000|2025-04-10 10:30:00|67532.3|67517.3|67473.6|67453.6|67537.9|67522.9|67473.6|67453.6|834
1744281300000|2025-04-10 10:35:00|67475.4|67455.4|67396.2|67376.2|67481.7|67461.7|67392.3|67372.3|827
1744281600000|2025-04-10 10:40:00|67397.4|67382.4|67441|67421|67451|67435.2|67382|67362|775
1744281900000|2025-04-10 10:45:00|67441.5|67421.5|67483.3|67468.3|67494.7|67474.7|67427.2|67407.2|731
1744282200000|2025-04-10 10:50:00|67484.6|67469.6|67493.3|67473.3|67507|67490.5|67468.8|67452.4|697
1744282500000|2025-04-10 10:55:00|67494.6|67474.6|67389.9|67374.9|67497|67479.9|67386.3|67371.3|770
1744282800000|2025-04-10 11:00:00|67389.2|67374.2|67363|67348|67401|67384.4|67360.5|67342.7|765
1744283100000|2025-04-10 11:05:00|67364.3|67349.3|67366.7|67346.7|67390.5|67374|67334.4|67317.6|759
1744283400000|2025-04-10 11:10:00|67366.6|67346.6|67393.6|67373.6|67397.3|67381.8|67336.3|67321.3|801
1744283700000|2025-04-10 11:15:00|67393.8|67373.8|67427|67407|67434|67416.2|67377.1|67359|671
1744284000000|2025-04-10 11:20:00|67426.7|67406.7|67431.6|67416.6|67439.3|67422|67403.6|67385.4|709
1744284300000|2025-04-10 11:25:00|67433|67418|67419.4|67399.4|67442.9|67427.9|67389.8|67373.1|783
1744284600000|2025-04-10 11:30:00|67417.4|67402.4|67411.7|67396.7|67421.6|67406.6|67362.5|67347.5|743
1744284900000|2025-04-10 11:35:00|67414.2|67399.2|67418.6|67403.6|67427.3|67412.3|67381.5|67366.5|693
1744285200000|2025-04-10 11:40:00|67417.6|67402.6|67417.7|67402.7|67436.6|67421.6|67403.9|67387.7|713
1744285500000|2025-04-10 11:45:00|67415.2|67400.2|67431.7|67416.7|67454.4|67439.4|67407.9|67392.9|751
1744285800000|2025-04-10 11:50:00|67436.6|67421.6|67434.6|67414.6|67465.3|67447|67428.8|67409.5|751
1744286100000|2025-04-10 11:55:00|67433.5|67413.5|67442.7|67427.7|67448.7|67433.1|67416.5|67398.4|699
1744286400000|2025-04-10 12:00:00|67443.4|67428.4|67417.2|67397.2|67460.2|67443.5|67406.5|67387.2|820
1744286700000|2025-04-10 12:05:00|67417.6|67397.6|67370.2|67355.2|67419.7|67402.4|67365.7|67345.7|745
1744287000000|2025-04-10 12:10:00|67369.7|67354.7|67315.5|67300.5|67391|67373.1|67311.2|67291.2|752
1744287300000|2025-04-10 12:15:00|67317.1|67302.1|67273.5|67258.5|67333.8|67316.5|67269|67249.3|770
1744287600000|2025-04-10 12:20:00|67274|67259|67256.6|67241.6|67303|67284.9|67256.6|67240.7|684
1744287900000|2025-04-10 12:25:00|67256.4|67241.4|67266.3|67225|67278.7|67258.7|67221.9|67201.9|760
1744288200000|2025-04-10 12:30:00|67269.6|67217.1|67115.2|67095.2|67269.6|67218.6|67071.8|67051.8|1079
1744288500000|2025-04-10 12:35:00|67113.8|67093.8|67099.1|67084.1|67145.8|67126.9|67062.2|67044.9|1027
1744288800000|2025-04-10 12:40:00|67099.4|67084.4|67184|67164|67189.4|67169.4|67099.4|67084|969
1744289100000|2025-04-10 12:45:00|67182.2|67162.2|67174.4|67154.4|67224.3|67206.6|67146.4|67126.4|877
1744289400000|2025-04-10 12:50:00|67174.3|67154.3|67190.9|67175.9|67200.2|67181.1|67135.7|67118.6|878
1744289700000|2025-04-10 12:55:00|67193.3|67178.3|67270.6|67250.6|67276.4|67256.4|67193.3|67178.3|823
1744290000000|2025-04-10 13:00:00|67262.2|67247.2|67263.4|67243.4|67305.3|67289.9|67256|67237.8|892
1744290300000|2025-04-10 13:05:00|67263.1|67243.1|67194.3|67174.3|67280.2|67260.8|67194.3|67174.3|801
1744290600000|2025-04-10 13:10:00|67192.8|67172.8|67182.8|67162.8|67236|67221|67176.5|67156.5|772
1744290900000|2025-04-10 13:15:00|67182|67162|67130.9|67110.9|67197.1|67180.4|67124.3|67104.3|723
1744291200000|2025-04-10 13:20:00|67130.2|67110.2|67129.5|67114.5|67147.4|67131.8|67108.2|67092.8|735
1744291500000|2025-04-10 13:25:00|67129.9|67114.9|67137.8|67117.8|67142.5|67127.4|67113.9|67097.2|683
1744291800000|2025-04-10 13:30:00|67135.6|67120.6|67173.4|67158.4|67179.6|67162.5|67122.3|67103|862
1744292100000|2025-04-10 13:35:00|67172.9|67157.9|67128.5|67113.5|67176.2|67161.2|67124.6|67109.6|819
1744292400000|2025-04-10 13:40:00|67128.6|67113.6|67083.6|67068.6|67141.8|67126.8|67069.1|67054.1|802
1744292700000|2025-04-10 13:45:00|67083.7|67068.7|67065.3|67050.3|67100.8|67085.8|67063.3|67047.4|653
1744293000000|2025-04-10 13:50:00|67066.6|67051.6|67056.9|67041.9|67083.1|67068.1|67035.8|67018.4|780
1744293300000|2025-04-10 13:55:00|67055.4|67040.4|67076.9|67061.9|67083.5|67068.5|67032.8|67017.8|749
1744293600000|2025-04-10 14:00:00|67077.3|67062.3|67031.4|67011.4|67094|67077.9|67008.7|66992.6|825
1744293900000|2025-04-10 14:05:00|67033.5|67013.5|67038.1|67023.1|67091|67071|67026.6|67010.9|865
1744294200000|2025-04-10 14:10:00|67039.6|67024.6|67066.3|67051.3|67070.9|67055.9|67027.4|67011.4|836
1744294500000|2025-04-10 14:15:00|67070.2|67055.2|67014.3|66999.3|67074.4|67055.2|67003.8|66988.8|771
1744294800000|2025-04-10 14:20:00|67014.1|66999.1|66993.6|66978.6|67022.6|67007.6|66979|66959.9|761
1744295100000|2025-04-10 14:25:00|66993|66978|67025.5|67010.5|67090.7|67070.7|66992.5|66977.5|762
1744295400000|2025-04-10 14:30:00|67024.9|67009.9|66989.3|66974.3|67050|67035|66984.6|66968.9|808
1744295700000|2025-04-10 14:35:00|66989.6|66974.6|66959.8|66944.8|67012.6|66995|66950.8|66930.8|712
1744296000000|2025-04-10 14:40:00|66959.6|66944.6|66992.4|66977.4|67018.7|67000.7|66950|66935|707
1744296300000|2025-04-10 14:45:00|66992.5|66977.5|66974.5|66959.5|67025.3|67008.5|66961.4|66945.3|736
1744296600000|2025-04-10 14:50:00|66974.3|66959.3|66871.2|66851.2|66990|66975|66858.8|66838.8|855
1744296900000|2025-04-10 14:55:00|66871.6|66851.6|66729.7|66709.7|66879.5|66864.5|66725.5|66705.5|965
1744297200000|2025-04-10 15:00:00|66736.8|66716.8|66834.4|66819.4|66856.7|66837.5|66736.8|66716.8|967
1744297500000|2025-04-10 15:05:00|66837.9|66822.9|66867.6|66847.6|66877|66858.6|66792.7|66775.1|863
1744297800000|2025-04-10 15:10:00|66867.9|66847.9|66904.6|66889.6|66905.4|66889.6|66850.2|66830.2|798
1744298100000|2025-04-10 15:15:00|66903.5|66888.5|66830.8|66810.8|66923.9|66903.9|66826|66808.6|758
1744298400000|2025-04-10 15:20:00|66829.6|66809.6|66744.2|66724.2|66845.2|66830.2|66736.5|66716.5|728
1744298700000|2025-04-10 15:25:00|66742.3|66722.3|66712.6|66697.6|66772|66754.3|66712.6|66697.6|812
1744299000000|2025-04-10 15:30:00|66710.1|66695.1|66679.4|66659.4|66743.7|66728.7|66672.3|66654|783
1744299300000|2025-04-10 15:35:00|66677.5|66657.5|66607.4|66587.4|66685.3|66670.3|66603.9|66583.9|738
1744299600000|2025-04-10 15:40:00|66607.7|66587.7|66581.1|66561.1|66656.4|66635.7|66476.2|66456.2|1026
1744299900000|2025-04-10 15:45:00|66583.2|66563.2|66528.5|66513.5|66588.4|66568.4|66486.7|66466.7|895
1744300200000|2025-04-10 15:50:00|66528.7|66513.7|66631.4|66611.4|66639.8|66619.8|66525.4|66510.4|902
1744300500000|2025-04-10 15:55:00|66627.2|66607.2|66708.4|66688.4|66715|66693.4|66621.5|66601.9|974
1744300800000|2025-04-10 16:00:00|66706|66686|66722.1|66702.1|66781.9|66761.9|66706|66686|902
1744301100000|2025-04-10 16:05:00|66721.8|66701.8|66800.8|66780.8|66800.8|66780.8|66700.3|66682.6|880
1744301400000|2025-04-10 16:10:00|66795.9|66775.9|66742.1|66722.1|66807.8|66790|66737.3|66717.3|838
1744301700000|2025-04-10 16:15:00|66738.4|66723.4|66685.7|66665.7|66743.8|66725.1|66684.1|66664.1|702
1744302000000|2025-04-10 16:20:00|66686.3|66666.3|66674.4|66654.4|66688.1|66668.1|66616.3|66596.3|790
1744302300000|2025-04-10 16:25:00|66679|66659|66706.3|66686.3|66719.7|66699.7|66679|66659|727
1744302600000|2025-04-10 16:30:00|66705.7|66685.7|66773.7|66753.7|66808.2|66788.2|66694.7|66674.7|727
1744302900000|2025-04-10 16:35:00|66775.1|66755.1|66726.4|66706.4|66793.4|66773.4|66724.9|66704.9|649
1744303200000|2025-04-10 16:40:00|66726.1|66706.1|66733.9|66713.9|66741.1|66723.6|66690|66671.4|680
1744303500000|2025-04-10 16:45:00|66733.8|66713.8|66701.5|66681.5|66757.4|66737.4|66684.2|66664.2|697
1744303800000|2025-04-10 16:50:00|66701.2|66681.2|66669.4|66649.4|66716.7|66696.7|66652.4|66633|727
1744304100000|2025-04-10 16:55:00|66669.8|66649.8|66686.1|66666.1|66698.5|66683.5|66643.5|66627.5|619
1744304400000|2025-04-10 17:00:00|66686.4|66666.4|66763.7|66743.7|66792.5|66772.1|66686.4|66666.4|820
1744304700000|2025-04-10 17:05:00|66762.7|66742.7|66814.6|66794.6|66818.9|66798.9|66751.6|66731.6|781
1744305000000|2025-04-10 17:10:00|66814.2|66794.2|66743.2|66723.2|66814.2|66794.2|66724.1|66704.1|706
1744305300000|2025-04-10 17:15:00|66741.7|66721.7|66763.4|66743.4|66772.6|66752.6|66730.5|66715.5|602
1744305600000|2025-04-10 17:20:00|66763.3|66743.3|66752.8|66737.8|66800.4|66780.4|66734.6|66716|590
1744305900000|2025-04-10 17:25:00|66753|66738|66803.2|66783.2|66824.8|66804.8|66738.8|66722.1|626
1744306200000|2025-04-10 17:30:00|66802.9|66782.9|66730|66715|66810.6|66790.6|66729.5|66714.5|599
1744306500000|2025-04-10 17:35:00|66730.7|66715.7|66693|66673|66741.1|66721.1|66679.5|66664.5|613
1744306800000|2025-04-10 17:40:00|66692.7|66672.7|66642|66622|66692.7|66674.4|66613.8|66595.9|577
1744307100000|2025-04-10 17:45:00|66642.3|66622.3|66654.8|66634.8|66672.3|66652.3|66623.6|66608.6|671
1744307400000|2025-04-10 17:50:00|66654.6|66634.6|66653.7|66633.7|66678.1|66660.6|66637.1|66622.1|567
1744307700000|2025-04-10 17:55:00|66653.6|66633.6|66619.1|66604.1|66685|66668|66619.1|66604.1|520
1744308000000|2025-04-10 18:00:00|66618.8|66603.8|66646.1|66631.1|66657.5|66641.5|66580.7|66560.7|661
1744308300000|2025-04-10 18:05:00|66649.6|66634.6|66608.2|66588.2|66667.1|66652.1|66608.2|66588.2|602
1744308600000|2025-04-10 18:10:00|66607.5|66587.5|66581.3|66561.3|66607.5|66587.5|66578.5|66558.5|566
1744308900000|2025-04-10 18:15:00|66581.2|66561.2|66513.5|66493.5|66586.7|66566.7|66505.6|66485.6|635
1744309200000|2025-04-10 18:20:00|66513.2|66493.2|66444.5|66424.5|66546.8|66526.8|66443.9|66423.9|626
1744309500000|2025-04-10 18:25:00|66444.7|66424.7|66454.4|66439.4|66479|66460.8|66444.7|66424.7|479
1744309800000|2025-04-10 18:30:00|66453.6|66438.6|66464.9|66449.9|66464.9|66449.9|66429.6|66412.9|597
1744310100000|2025-04-10 18:35:00|66464.8|66449.8|66431.1|66416.1|66466.8|66451.8|66429.2|66414.2|536
1744310400000|2025-04-10 18:40:00|66431.3|66416.3|66454.2|66439.2|66458|66439.8|66431|66411|494
1744310700000|2025-04-10 18:45:00|66454.3|66439.3|66521.1|66501.1|66528.7|66508.7|66447|66432|506
1744311000000|2025-04-10 18:50:00|66520.6|66500.6|66587.4|66572.4|66619.9|66599.9|66489.8|66469.8|602
1744311300000|2025-04-10 18:55:00|66588|66573|66585.9|66565.9|66606.8|66586.8|66570.7|66550.7|519
1744311600000|2025-04-10 19:00:00|66587.4|66567.4|66634.4|66614.4|66645.1|66625.1|66561.3|66541.3|555
1744311900000|2025-04-10 19:05:00|66634.5|66614.5|66728.6|66708.6|66739.9|66719.9|66630.8|66612.2|554
1744312200000|2025-04-10 19:10:00|66728.5|66708.5|66755.8|66735.8|66796.7|66776.7|66694.2|66674.2|655
1744312500000|2025-04-10 19:15:00|66756.6|66736.6|66819.7|66799.7|66844.2|66824.2|66750.3|66730.3|568
1744312800000|2025-04-10 19:20:00|66822.1|66802.1|66892|66872|66894.8|66874.8|66818.7|66798.7|671
1744313100000|2025-04-10 19:25:00|66904.1|66884.1|66907.9|66887.9|66920.2|66905.2|66847.6|66827.6|639
1744313400000|2025-04-10 19:30:00|66907.6|66887.6|66863.7|66843.7|66907.9|66887.9|66851.4|66831.4|591
1744313700000|2025-04-10 19:35:00|66861.9|66841.9|66873.5|66853.5|66877.3|66857.3|66844.3|66824.3|427
1744314000000|2025-04-10 19:40:00|66873.6|66853.6|66826.4|66806.4|66903.2|66883.2|66805|66785|546
1744314300000|2025-04-10 19:45:00|66825.8|66805.8|66830.2|66810.2|66883.2|66863.2|66786.6|66766.6|568
1744314600000|2025-04-10 19:50:00|66829.8|66809.8|66756.4|66736.4|66829.8|66809.8|66755.1|66735.1|465
1744314900000|2025-04-10 19:55:00|66754.3|66734.3|66630.9|66615.9|66762.6|66742.6|66622.1|66604.5|609
1744315200000|2025-04-10 20:00:00|66642|66622|66690.7|66670.7|66720.6|66700.6|66642|66622|558
1744315500000|2025-04-10 20:05:00|66694.1|66674.1|66682.9|66662.9|66706.2|66686.2|66669.8|66649.8|259
1744315800000|2025-04-10 20:10:00|66682.6|66662.6|66702.3|66682.3|66711|66691|66667.9|66647.6|227
1744316100000|2025-04-10 20:15:00|66703|66683|66713.9|66693.9|66718.3|66698.3|66699.8|66679.8|207
1744316400000|2025-04-10 20:20:00|66714.6|66694.6|66743.9|66723.9|66745.3|66724.1|66704.9|66684.9|228
1744316700000|2025-04-10 20:25:00|66740.2|66720.2|66767.6|66747.6|66780|66758.3|66739.9|66719.6|184
1744317000000|2025-04-10 20:30:00|66766.4|66746.9|66768.1|66748.1|66776.7|66756.7|66736.9|66715.8|220
1744317300000|2025-04-10 20:35:00|66768|66748|66781.9|66761.9|66782|66761.9|66764.4|66744.4|175
1744317600000|2025-04-10 20:40:00|66784.8|66764.8|66753|66732.5|66788.4|66768.4|66750.9|66730.9|202
1744317900000|2025-04-10 20:45:00|66752.7|66732|66717.8|66697.8|66756|66735.6|66717.8|66697.8|218
1744318200000|2025-04-10 20:50:00|66717|66697|66669.7|66638.8|66717|66697|66666.3|66636|257
1744318500000|2025-04-10 20:55:00|66671|66637.6|66706.5|66609.2|66706.5|66662.3|66660.1|66609.2|344
1744318800000|2025-04-10 21:00:00|66699.9|66609.8|66721.9|66622.9|66725.8|66626.8|66699.9|66601|37
1744319100000|2025-04-10 21:05:00|66729.3|66630.3|66733|66634|66734.6|66635.6|66719.8|66620.8|16
1744319400000|2025-04-10 21:10:00|66732.9|66633.9|66689.6|66619.5|66745.2|66646.2|66687.9|66616.5|87
1744319700000|2025-04-10 21:15:00|66689.5|66620.8|66686.9|66619.5|66689.5|66620.8|66686.5|66619.5|42
1744320000000|2025-04-10 21:20:00|66686.7|66619.6|66703.9|66629.1|66709.2|66630|66686.7|66615.6|61
1744320300000|2025-04-10 21:25:00|66704|66629.2|66738.1|66639.1|66744.9|66645.9|66702.2|66625.1|126
1744320600000|2025-04-10 21:30:00|66745.1|66646.1|66747.2|66648.2|66759.6|66660.6|66738|66639|167
1744320900000|2025-04-10 21:35:00|66747|66648|66734.4|66641.8|66747|66648.2|66728.1|66635|175
1744321200000|2025-04-10 21:40:00|66734.3|66641.9|66726.7|66630.7|66738.8|66642.8|66722.5|66628.5|170
1744321500000|2025-04-10 21:45:00|66726.5|66630.9|66732.2|66637.1|66733.2|66637.6|66726|66630.6|150
1744321800000|2025-04-10 21:50:00|66732.1|66637|66728.6|66632.2|66752.3|66653.3|66714.6|66624|153
1744322100000|2025-04-10 21:55:00|66728.5|66632.3|66751.2|66652.2|66762.1|66663.1|66725.2|66628.9|149
1744322400000|2025-04-10 22:00:00|66743|66644|66655.7|66635.7|66793.8|66694.8|66655.7|66580.3|426
1744322700000|2025-04-10 22:05:00|66655.5|66635.5|66617.9|66579.5|66670.1|66639|66613.7|66579.2|350
1744323000000|2025-04-10 22:10:00|66616.6|66580|66582.9|66561.1|66619.7|66585|66582.9|66557.1|304
1744323300000|2025-04-10 22:15:00|66584.6|66559.2|66591.7|66563.4|66593.9|66563.7|66566.1|66538.6|411
1744323600000|2025-04-10 22:20:00|66593.5|66565.2|66561.2|66536.1|66604.9|66577.8|66549.2|66522.1|405
1744323900000|2025-04-10 22:25:00|66566.3|66540.7|66630.1|66604.2|66630.1|66604.2|66554.4|66529.3|428
1744324200000|2025-04-10 22:30:00|66630.4|66604|66611.9|66591.9|66644.2|66619|66595.7|66570|551
1744324500000|2025-04-10 22:35:00|66611.7|66591.7|66589|66565.9|66639|66613.1|66589|66562.1|427
1744324800000|2025-04-10 22:40:00|66585.1|66561.4|66574|66552.6|66590.6|66569.7|66542.8|66520.9|430
1744325100000|2025-04-10 22:45:00|66573.7|66552.7|66560|66533.9|66591.6|66568.6|66513.5|66490.9|513
1744325400000|2025-04-10 22:50:00|66560.1|66533.7|66495.4|66468.5|66560.1|66535|66473.3|66449.4|449
1744325700000|2025-04-10 22:55:00|66495.2|66468.4|66476.2|66450.2|66546.5|66521.5|66472.6|66448.8|450
1744326000000|2025-04-10 23:00:00|66475.5|66448.8|66564.1|66544.1|66568.9|66546.8|66428.7|66405.5|617
1744326300000|2025-04-10 23:05:00|66568.7|66548.7|66581|66561|66584.5|66564.5|66541.9|66521.9|457
1744326600000|2025-04-10 23:10:00|66581.3|66561.3|66552.9|66532.9|66597.3|66577.3|66538.4|66518.4|472
1744326900000|2025-04-10 23:15:00|66552.7|66532.7|66574.4|66554.4|66587.1|66567.1|66545.7|66525.7|470
1744327200000|2025-04-10 23:20:00|66574.8|66554.8|66562.6|66542.6|66586.4|66566.4|66541.5|66521.5|514
1744327500000|2025-04-10 23:25:00|66562.3|66542.3|66508|66486.8|66563|66543|66506.1|66486.1|419
1744327800000|2025-04-10 23:30:00|66507.4|66486.2|66475.7|66455.7|66538.5|66515.6|66475.7|66455.7|561
1744328100000|2025-04-10 23:35:00|66477.8|66457.6|66454|66434|66488.8|66468.8|66428.3|66408.3|559
1744328400000|2025-04-10 23:40:00|66453.3|66433.3|66526.5|66506.5|66530.9|66510.9|66411.3|66391.3|584
1744328700000|2025-04-10 23:45:00|66526.9|66506.9|66456.4|66436.4|66527.9|66507.9|66455.3|66435.3|517
1744329000000|2025-04-10 23:50:00|66456.1|66436.1|66309.4|66289.4|66468.4|66448.4|66307.8|66287.8|649
1744329300000|2025-04-10 23:55:00|66309.7|66289.7|66334.8|66314.8|66383.3|66362.6|66307.5|66287.5|637
1744329600000|2025-04-11 00:00:00|66339.4|66319.4|66295.6|66275.6|66357.6|66335.1|66272.8|66252.8|828
1744329900000|2025-04-11 00:05:00|66295.4|66275.4|66305.5|66285.5|66337.5|66317.5|66272.9|66252.9|694
1744330200000|2025-04-11 00:10:00|66306.7|66286.7|66330.8|66310.8|66339.9|66319.9|66277.3|66257.3|724
1744330500000|2025-04-11 00:15:00|66329.1|66309.1|66323.5|66303.5|66372.9|66352.9|66318.5|66298.5|665
1744330800000|2025-04-11 00:20:00|66324.8|66304.8|66208.7|66188.7|66325.5|66305.5|66201.9|66178.3|784
1744331100000|2025-04-11 00:25:00|66209.1|66189.1|66230.8|66210.8|66283.7|66263.7|66205.1|66185.1|789
1744331400000|2025-04-11 00:30:00|66230.9|66210.9|65893.6|65870.4|66239.4|66219.4|65617.8|65563.7|996
1744331700000|2025-04-11 00:35:00|65886.7|65865|65815.3|65791.1|65918.2|65897|65806|65779.9|983
1744332000000|2025-04-11 00:40:00|65818|65794.3|66015.9|65981.5|66034|66003.2|65710.8|65679.7|979
1744332300000|2025-04-11 00:45:00|66007.5|65975.5|66047.2|66024.3|66066.9|66043.5|65936.5|65913.9|817
1744332600000|2025-04-11 00:50:00|66046.8|66024|66041|66019.8|66063.6|66040.3|65960.3|65937.8|907
1744332900000|2025-04-11 00:55:00|66032.8|66011.6|66027.8|66007.8|66111.2|66087.6|66013.8|65993.8|799
1744333200000|2025-04-11 01:00:00|66027.7|66007.7|66107.8|66087.8|66139.7|66119.7|66025.7|66005.7|913
1744333500000|2025-04-11 01:05:00|66108.3|66088.3|66191.5|66171.5|66227|66206.6|66089.5|66069.5|775
1744333800000|2025-04-11 01:10:00|66195.2|66175.2|66146.5|66126.5|66197.5|66177.5|66133.6|66113|869
1744334100000|2025-04-11 01:15:00|66150.5|66130.5|66169.2|66149.2|66223.5|66202.1|66123.1|66101.4|832
1744334400000|2025-04-11 01:20:00|66175.9|66155.9|66026.9|66005.3|66196.3|66174.1|66022.2|66000.4|787
1744334700000|2025-04-11 01:25:00|66024.7|66004.7|66016.7|65996.7|66058.4|66038.4|65998.4|65978.4|706
1744335000000|2025-04-11 01:30:00|66017.5|65997.5|65996.8|65971.9|66102.3|66081|65993.7|65969.6|774
1744335300000|2025-04-11 01:35:00|65997.4|65973.3|66107.5|66087.5|66124.2|66104.2|65990.6|65970.6|738
1744335600000|2025-04-11 01:40:00|66105.8|66085.8|66061.8|66041|66121.7|66101.7|65955.5|65935.5|829
1744335900000|2025-04-11 01:45:00|66065.3|66044.5|66145.8|66125.8|66173.7|66153.7|66065.3|66044.5|782
1744336200000|2025-04-11 01:50:00|66145.7|66125.7|66103.3|66083.3|66174.1|66154.1|66095.1|66075.1|632
1744336500000|2025-04-11 01:55:00|66095.6|66075.6|66054.7|66034.7|66101.4|66081.4|66039.4|66019.4|726
1744336800000|2025-04-11 02:00:00|66052.7|66032.7|65989.7|65969.7|66056.4|66036.4|65961.2|65941.2|760
1744337100000|2025-04-11 02:05:00|65991|65971|65980|65960|66050.7|66030.7|65956.7|65936.7|698
1744337400000|2025-04-11 02:10:00|65978.6|65958.6|65976.1|65956.1|66024.4|66004.4|65955.1|65935.1|730
1744337700000|2025-04-11 02:15:00|65975.8|65955.8|65965.7|65945.7|66024|66004|65955.5|65935.5|670
1744338000000|2025-04-11 02:20:00|65962.2|65947.2|66021.7|66001.7|66051.8|66031.8|65959.7|65939.7|657
1744338300000|2025-04-11 02:25:00|66021.1|66001.1|66029.5|66009.5|66029.7|66009.7|65956.1|65936.1|639
1744338600000|2025-04-11 02:30:00|66029.4|66009.4|66058|66038|66060.7|66040.7|66014.8|65994.8|609
1744338900000|2025-04-11 02:35:00|66056|66036|66090.7|66070.7|66097.7|66080.2|66043.3|66024.9|622
1744339200000|2025-04-11 02:40:00|66091.1|66071.1|66080.3|66060.3|66097.9|66077.1|66050.3|66030.3|647
1744339500000|2025-04-11 02:45:00|66080.2|66060.2|66107.4|66087.4|66115.1|66095.1|66048.7|66025.9|551
1744339800000|2025-04-11 02:50:00|66107.7|66087.7|66092.6|66072.6|66115.9|66095.9|66043|66023|631
1744340100000|2025-04-11 02:55:00|66096.3|66076.3|66074.4|66054.4|66114.8|66094.8|66064.2|66044.2|619
1744340400000|2025-04-11 03:00:00|66074.6|66054.6|66035.6|66015.6|66075.9|66055.9|66034.2|66014.2|562
1744340700000|2025-04-11 03:05:00|66035.1|66015.1|66041.7|66021.7|66045.9|66025.9|65997.8|65977.8|535
1744341000000|2025-04-11 03:10:00|66040.4|66020.4|65999.2|65979.2|66043.6|66023.6|65997.7|65977.7|528
1744341300000|2025-04-11 03:15:00|65994.4|65974.4|65946.7|65926.7|65994.4|65974.4|65943.4|65923.4|550
1744341600000|2025-04-11 03:20:00|65945.1|65925.1|65946.9|65926.9|65960.3|65940.3|65942.1|65922.1|420
1744341900000|2025-04-11 03:25:00|65944.3|65924.3|65914.2|65894.2|65944.3|65924.3|65902.6|65882.6|487
1744342200000|2025-04-11 03:30:00|65915.1|65895.1|65862|65842|65923.4|65903.4|65855.5|65836.7|599
1744342500000|2025-04-11 03:35:00|65862.2|65842.2|65839|65819|65877.1|65857.1|65828.3|65808.3|558
1744342800000|2025-04-11 03:40:00|65838.7|65818.7|65823.6|65803.6|65868.2|65848.2|65780|65760|604
1744343100000|2025-04-11 03:45:00|65824.8|65804.8|65825.9|65805.9|65861|65841|65781.6|65762.3|628
1744343400000|2025-04-11 03:50:00|65826|65806|65798.6|65778.6|65834.4|65814.4|65771.5|65751.5|521
1744343700000|2025-04-11 03:55:00|65799.1|65779.1|65849.9|65829.9|65868.1|65848.1|65799.1|65779.1|498
1744344000000|2025-04-11 04:00:00|65849.5|65829.5|65886.2|65866.2|65904.5|65884.5|65848.4|65828.4|509
1744344300000|2025-04-11 04:05:00|65887.2|65867.2|65929.7|65909.7|65936.9|65916.9|65876.9|65859.2|518
1744344600000|2025-04-11 04:10:00|65929.5|65909.5|65939.9|65919.9|65942.1|65922.1|65901.7|65881.7|491
1744344900000|2025-04-11 04:15:00|65940.8|65920.8|65978.1|65958.1|65987.5|65968.3|65930.6|65910.6|540
1744345200000|2025-04-11 04:20:00|65979.9|65959.9|66004.5|65984.5|66027.7|66011.1|65979.9|65959.9|536
1744345500000|2025-04-11 04:25:00|66005.4|65985.4|66001.6|65981.6|66007.6|65987.6|65979.8|65959.8|401
1744345800000|2025-04-11 04:30:00|66000.6|65980.6|65996.1|65976.1|66016.5|65997.8|65986.8|65966.8|467
1744346100000|2025-04-11 04:35:00|65995|65975|65991.8|65971.8|66002.3|65982.3|65963.1|65943.1|528
1744346400000|2025-04-11 04:40:00|65992.4|65972.4|66002.5|65982.5|66015.3|65996.7|65970.1|65950.1|500
1744346700000|2025-04-11 04:45:00|66002.6|65982.6|65955.9|65935.9|66024.5|66004.5|65952.9|65932.9|377
1744347000000|2025-04-11 04:50:00|65956.8|65936.8|65957.8|65942.8|65968.6|65948.6|65938.6|65918.6|500
1744347300000|2025-04-11 04:55:00|65957.5|65942.5|65955.9|65935.9|65972.9|65952.9|65943.6|65923.6|483
1744347600000|2025-04-11 05:00:00|65956|65936|66063.1|66043.1|66073.6|66053.6|65950.3|65930.3|594
1744347900000|2025-04-11 05:05:00|66061.9|66041.9|66079.4|66059.4|66085.1|66065.1|66055.2|66035.2|609
1744348200000|2025-04-11 05:10:00|66079.5|66059.5|66060.2|66040.2|66084.5|66064.5|66047.8|66027.8|550
1744348500000|2025-04-11 05:15:00|66060.6|66040.6|66073.9|66053.9|66075.8|66055.8|66034.6|66014.6|510
1744348800000|2025-04-11 05:20:00|66072.5|66052.5|66060|66040|66083.8|66063.8|66049.5|66029.5|547
1744349100000|2025-04-11 05:25:00|66059.8|66039.8|66076.2|66056.2|66080.8|66060.8|66052.1|66032.1|442
1744349400000|2025-04-11 05:30:00|66077.7|66057.7|66095.5|66075.5|66097.3|66077.3|66077.6|66057.6|419
1744349700000|2025-04-11 05:35:00|66095.8|66075.8|66195|66175|66195.3|66175.3|66070.6|66050.6|565
1744350000000|2025-04-11 05:40:00|66195.4|66175.4|66223.6|66203.6|66249|66230.4|66179.4|66159.4|624
1744350300000|2025-04-11 05:45:00|66223.5|66203.5|66208.6|66188.6|66247.6|66227.6|66182.1|66162.1|578
1744350600000|2025-04-11 05:50:00|66208.1|66188.1|66168.2|66148.2|66218.5|66198.5|66164.9|66144.9|600
1744350900000|2025-04-11 05:55:00|66168.5|66148.5|66171.9|66149.9|66208.3|66188.3|66160.3|66140.3|650
1744351200000|2025-04-11 06:00:00|66180.1|66160.1|66284.1|66264.1|66316.7|66296.7|66147.4|66115.1|898
1744351500000|2025-04-11 06:05:00|66279.6|66259.6|66333.6|66310.5|66349.4|66329.4|66269.8|66248.9|855
1744351800000|2025-04-11 06:10:00|66335.5|66312.8|66319.8|66299.8|66338.4|66315.5|66274|66254|889
1744352100000|2025-04-11 06:15:00|66310.3|66290.3|66326.1|66306.1|66343.9|66326.6|66259.7|66239.7|890
1744352400000|2025-04-11 06:20:00|66326.2|66306.2|66307.3|66287.3|66337.7|66317.7|66255.7|66235.7|789
1744352700000|2025-04-11 06:25:00|66307.6|66287.6|66311.8|66291.8|66359.3|66339|66292.6|66272.6|859
1744353000000|2025-04-11 06:30:00|66310.3|66290.3|66272.2|66252.2|66327.4|66310.8|66262|66244.7|809
1744353300000|2025-04-11 06:35:00|66272.7|66252.7|66363.2|66343.2|66375.6|66357|66261.5|66243.3|751
1744353600000|2025-04-11 06:40:00|66363.5|66343.5|66294.4|66279.4|66399.1|66379.1|66286.8|66271.8|828
1744353900000|2025-04-11 06:45:00|66301.6|66286.6|66254.9|66239.9|66343.4|66325|66232.6|66212.6|852
1744354200000|2025-04-11 06:50:00|66256.6|66241.6|66201.4|66181.4|66259.2|66242.3|66189|66169|829
1744354500000|2025-04-11 06:55:00|66201.5|66181.5|66159.4|66139.4|66219.5|66201.9|66154.1|66134.1|798
1744354800000|2025-04-11 07:00:00|66160.5|66140.5|66005.2|65985.2|66176|66153.7|65988.5|65968.5|943
1744355100000|2025-04-11 07:05:00|66004.5|65984.5|65942.2|65922.2|66005.9|65985.9|65851.1|65828.1|988
1744355400000|2025-04-11 07:10:00|65940.4|65920.4|65889.3|65869.3|65960.8|65939.8|65866.2|65844.7|907
1744355700000|2025-04-11 07:15:00|65889.2|65868.5|65978.6|65958.6|65996.7|65975|65874.6|65854.6|889
1744356000000|2025-04-11 07:20:00|65978.9|65958.9|65886.3|65866.3|65991.2|65971.2|65844.8|65824.8|912
1744356300000|2025-04-11 07:25:00|65886.8|65866.8|65837.6|65817.6|65896.3|65876.3|65770|65751.2|892
1744356600000|2025-04-11 07:30:00|65838.4|65818.4|65745.4|65723.4|65874.3|65859.3|65718.5|65698.5|963
1744356900000|2025-04-11 07:35:00|65745.5|65725.5|65753|65731.7|65800.4|65780.4|65719.2|65699.2|931
1744357200000|2025-04-11 07:40:00|65752.6|65731.1|65800.2|65785.2|65871.1|65851.1|65751.5|65731.1|897
1744357500000|2025-04-11 07:45:00|65801.5|65786.5|65817.4|65797.4|65903.7|65883.7|65800.2|65783|857
1744357800000|2025-04-11 07:50:00|65816.5|65796.5|65751.2|65736.2|65843.4|65822.7|65740.7|65720.7|882
1744358100000|2025-04-11 07:55:00|65752.2|65732.2|65715.2|65695.2|65760.9|65740.9|65688.1|65668.1|955
1744358400000|2025-04-11 08:00:00|65716.1|65696.1|65660.6|65640.6|65765.7|65745.7|65420.9|65388.7|1132
1744358700000|2025-04-11 08:05:00|65663.8|65643.8|65782|65762|65786.3|65765.9|65620.3|65598.4|1050
1744359000000|2025-04-11 08:10:00|65782.1|65762.1|65685.8|65665.8|65808.2|65788.2|65665.8|65640.9|995
1744359300000|2025-04-11 08:15:00|65685.9|65665.9|65636.3|65616.3|65721.3|65696.3|65601.9|65582.7|995
1744359600000|2025-04-11 08:20:00|65635.2|65615.2|65663.8|65642.4|65705|65685|65597|65577|977
1744359900000|2025-04-11 08:25:00|65667.7|65646.6|65615.7|65600.7|65680.5|65660.5|65566.4|65544.5|969
1744360200000|2025-04-11 08:30:00|65614.1|65599.1|65459.7|65438.4|65650.9|65630.9|65417.7|65397.7|963
1744360500000|2025-04-11 08:35:00|65460.8|65438.2|65496.1|65476.1|65526|65504.5|65380|65354.3|1010
1744360800000|2025-04-11 08:40:00|65495.8|65475.8|65372.1|65357.1|65500.6|65480.6|65283.9|65259.6|933
1744361100000|2025-04-11 08:45:00|65374.4|65359.4|65266.5|65246.5|65384.6|65364.6|65242.3|65222.3|877
1744361400000|2025-04-11 08:50:00|65268.6|65248.6|65298.5|65278.5|65319.6|65299.6|65099.9|65079.9|980
1744361700000|2025-04-11 08:55:00|65298.6|65278.6|65362.8|65342.8|65371.6|65351.6|65207.1|65187.1|942
1744362000000|2025-04-11 09:00:00|65363.1|65343.1|65470.7|65450.7|65490.5|65470.5|65363.1|65343.1|878
1744362300000|2025-04-11 09:05:00|65470.8|65450.8|65542.7|65522.7|65581.9|65561.9|65423.1|65403.1|889
1744362600000|2025-04-11 09:10:00|65541.3|65521.3|65524.7|65504.7|65605|65585|65497.3|65477.3|863
1744362900000|2025-04-11 09:15:00|65524.6|65504.6|65450.2|65430.2|65544.1|65523.6|65396.6|65376.6|819
1744363200000|2025-04-11 09:20:00|65450.3|65430.3|65443.7|65419.2|65508.4|65486.9|65413|65393|831
1744363500000|2025-04-11 09:25:00|65441.3|65421.3|65546.4|65523.7|65546.5|65526|65421.7|65401.7|831
1744363800000|2025-04-11 09:30:00|65542.2|65522.6|65538.3|65518.3|65603.3|65583.3|65518.6|65501.4|844
1744364100000|2025-04-11 09:35:00|65538.5|65518.5|65471.1|65451.1|65583.3|65561.4|65467.9|65447.9|838
1744364400000|2025-04-11 09:40:00|65471.3|65451.3|65470.5|65450.5|65505.4|65485.4|65445.3|65427.1|771
1744364700000|2025-04-11 09:45:00|65471.1|65451.1|65445.1|65425|65493.4|65473.4|65427.2|65407.9|834
1744365000000|2025-04-11 09:50:00|65444.6|65424.6|65500.6|65480|65517.4|65497.4|65420.7|65400.2|875
1744365300000|2025-04-11 09:55:00|65500.4|65479.7|65596.4|65581.4|65602.2|65584.9|65493.5|65473.5|811
1744365600000|2025-04-11 10:00:00|65596.3|65581.3|65753.6|65733.6|65770.5|65749.3|65596.3|65578.3|957
1744365900000|2025-04-11 10:05:00|65753.3|65733.3|65654|65639|65757.9|65737.9|65651|65636|830
1744366200000|2025-04-11 10:10:00|65654.7|65634.7|65682.3|65662.3|65698|65678|65632.9|65612.9|803
1744366500000|2025-04-11 10:15:00|65682.6|65662.6|65615.8|65595.8|65705.1|65685.1|65611.7|65591.7|791
1744366800000|2025-04-11 10:20:00|65615.6|65595.6|65703.4|65688.4|65711.2|65691.2|65607.6|65587.6|805
1744367100000|2025-04-11 10:25:00|65707.9|65687.9|65736.3|65716|65768.2|65748.2|65702.5|65682.5|805
1744367400000|2025-04-11 10:30:00|65732.1|65712.1|65769.4|65749.4|65784.8|65764.8|65693.4|65674.5|695
1744367700000|2025-04-11 10:35:00|65769.8|65749.8|65819.1|65799.1|65842.2|65822.2|65755.5|65735.5|824
1744368000000|2025-04-11 10:40:00|65817.6|65797.6|65895|65875|65918.1|65900.7|65816.4|65796.4|897
1744368300000|2025-04-11 10:45:00|65894.6|65874.6|65879.2|65859.2|65907.1|65887.3|65812|65792|791
1744368600000|2025-04-11 10:50:00|65885.1|65865.1|65908.4|65888.4|65923.1|65905.7|65822.3|65805.8|815
1744368900000|2025-04-11 10:55:00|65913.2|65893.2|65876.5|65856.5|65974.8|65954.8|65857|65838.3|865
1744369200000|2025-04-11 11:00:00|65878|65858|65807.2|65787.2|65904.7|65886.9|65800.3|65780.3|786
1744369500000|2025-04-11 11:05:00|65806.6|65786.6|65756.2|65736.2|65809.3|65789.7|65744.6|65726.1|711
1744369800000|2025-04-11 11:10:00|65755.9|65735.9|65832.1|65812.1|65838.4|65821.4|65746.6|65727.9|738
1744370100000|2025-04-11 11:15:00|65832.2|65812.2|65863.6|65848.6|65958.7|65938.7|65816|65796|714
1744370400000|2025-04-11 11:20:00|65865.1|65850.1|65721.4|65700.8|65865.1|65850.1|65721.4|65700.8|731
1744370700000|2025-04-11 11:25:00|65715.9|65695.8|65738.8|65718.8|65757.6|65737|65683.6|65661.3|779
1744371000000|2025-04-11 11:30:00|65736.8|65716.8|65736.2|65716.2|65777.2|65757.2|65714.3|65694.3|720
1744371300000|2025-04-11 11:35:00|65736.3|65716.3|65837.9|65817.9|65837.9|65817.9|65726.6|65706.6|693
1744371600000|2025-04-11 11:40:00|65838.2|65818.2|65881|65861|65891.2|65871.2|65799.2|65779.2|734
1744371900000|2025-04-11 11:45:00|65884.2|65864.2|65854.7|65839.7|65923.9|65908.9|65830|65810|716
1744372200000|2025-04-11 11:50:00|65856.3|65836.3|65793.3|65773.3|65859.2|65839.2|65790.2|65771|798
1744372500000|2025-04-11 11:55:00|65795.3|65775.3|65926.6|65906.6|65952.7|65933.7|65794.4|65774.4|917
1744372800000|2025-04-11 12:00:00|65937.5|65917.5|65853.8|65833.8|65949.8|65929.8|65843.7|65822.8|905
1744373100000|2025-04-11 12:05:00|65853.3|65833.3|65828.9|65813.9|65865.7|65845.7|65786.6|65768|822
1744373400000|2025-04-11 12:10:00|65823.5|65808.5|65792.9|65772.9|65847.8|65832.1|65749.6|65729.6|833
1744373700000|2025-04-11 12:15:00|65796|65774.4|65745.4|65725.4|65798.4|65776.2|65682.9|65662.9|858
1744374000000|2025-04-11 12:20:00|65747|65727|65833.5|65818.5|65851.1|65831.1|65741|65725.4|844
1744374300000|2025-04-11 12:25:00|65833.6|65818.6|65836|65777.6|65837.2|65821.3|65765.9|65747.3|785
1744374600000|2025-04-11 12:30:00|65834.2|65774.8|65767.8|65747.8|65834.9|65799.8|65714.1|65691.2|970
1744374900000|2025-04-11 12:35:00|65775|65755|65783.8|65768.8|65864.1|65844.1|65759.9|65739.9|886
1744375200000|2025-04-11 12:40:00|65783.7|65768.7|65766.6|65746.6|65824.1|65804.1|65757.2|65739.2|814
1744375500000|2025-04-11 12:45:00|65766.8|65746.8|65660.9|65640.9|65807.8|65791.9|65651.3|65635.1|872
1744375800000|2025-04-11 12:50:00|65660.7|65640.7|65540.4|65520.4|65667.9|65650.5|65540.4|65520.4|963
1744376100000|2025-04-11 12:55:00|65543.6|65523.6|65542.2|65522.2|65576.4|65556.4|65513.2|65497.5|929
1744376400000|2025-04-11 13:00:00|65543.1|65523.1|65564.6|65544.6|65595.5|65575.5|65482.2|65462.2|947
1744376700000|2025-04-11 13:05:00|65561.8|65541.8|65471.9|65451.9|65591.8|65571.8|65464.8|65444.8|910
1744377000000|2025-04-11 13:10:00|65471.6|65451.6|65494.4|65474.4|65504.1|65484.1|65433.6|65413.6|920
1744377300000|2025-04-11 13:15:00|65494.1|65474.1|65441.7|65426.7|65501.1|65481.1|65432.9|65415.4|861
1744377600000|2025-04-11 13:20:00|65444.4|65424.4|65535.5|65515.5|65556.7|65536.7|65429.1|65412.3|856
1744377900000|2025-04-11 13:25:00|65535.7|65515.7|65511.9|65491.9|65557.9|65540.6|65504.5|65484.5|861
1744378200000|2025-04-11 13:30:00|65508|65488|65515.9|65495.9|65538.4|65518.4|65468|65448|938
1744378500000|2025-04-11 13:35:00|65512.5|65492.5|65825.5|65800.1|65937|65911.1|65512.5|65492.5|1020
1744378800000|2025-04-11 13:40:00|65826.8|65801.9|65610.6|65590.6|65826.8|65801.9|65608.7|65588.7|1056
1744379100000|2025-04-11 13:45:00|65609.8|65589.8|65880.9|65858.7|65938.5|65918.5|65597.7|65577.7|1071
1744379400000|2025-04-11 13:50:00|65883.7|65857.9|65903.4|65883.4|65903.4|65883.4|65791.2|65771.2|1044
1744379700000|2025-04-11 13:55:00|65904.7|65884.7|65741.3|65698.3|65919.9|65899.9|65718|65692.9|1016
1744380000000|2025-04-11 14:00:00|65743.9|65699|65677.1|65651.9|65797.1|65772.7|65669.6|65646.5|1132
1744380300000|2025-04-11 14:05:00|65680.2|65660.6|65675.2|65655.2|65722.3|65705.3|65631.4|65612.3|1071
1744380600000|2025-04-11 14:10:00|65675.8|65655.8|65630.8|65610.8|65713.6|65693.6|65609.7|65590.1|1018
1744380900000|2025-04-11 14:15:00|65631.4|65611.4|65647.5|65627.5|65663.5|65643|65607.9|65588.8|978
1744381200000|2025-04-11 14:20:00|65649.9|65629.9|65657.6|65637.6|65697.8|65677.8|65610.7|65593.6|1011
1744381500000|2025-04-11 14:25:00|65657.9|65637.9|65663.8|65643.8|65674|65654|65613.2|65593.7|950
1744381800000|2025-04-11 14:30:00|65665.7|65645.7|65814.6|65794.6|65820.8|65800.8|65643.3|65627.2|909
1744382100000|2025-04-11 14:35:00|65809.4|65789.4|65766.2|65746.2|65834.8|65814.8|65738|65718|788
1744382400000|2025-04-11 14:40:00|65767.2|65747.2|65785.4|65765.4|65807.2|65787.2|65685.8|65668|828
1744382700000|2025-04-11 14:45:00|65780.3|65760.3|65839.4|65819.4|65848.3|65828.3|65751.4|65731.4|816
1744383000000|2025-04-11 14:50:00|65839.2|65819.2|65855.5|65835.5|65925.6|65905.6|65832.6|65812.6|918
1744383300000|2025-04-11 14:55:00|65856.2|65836.2|65870.3|65850.3|65909.4|65889.4|65822|65801.4|1004
1744383600000|2025-04-11 15:00:00|65871.9|65851.9|65884|65864|65915.8|65895.8|65836.6|65815|1056
1744383900000|2025-04-11 15:05:00|65883.7|65863.7|65922|65902|65938.7|65918.7|65870.9|65850|919
1744384200000|2025-04-11 15:10:00|65921.9|65901.9|65918.7|65898.3|65933.7|65913.2|65888.2|65867.2|863
1744384500000|2025-04-11 15:15:00|65920.9|65900.9|65933.8|65913.8|66005.4|65982.8|65906.7|65886.7|852
1744384800000|2025-04-11 15:20:00|65933.7|65913.7|65939.4|65919.4|65939.4|65919.4|65890.8|65870.8|750
1744385100000|2025-04-11 15:25:00|65938.4|65917.7|65901.6|65881.6|65988.3|65968.3|65861.5|65841.5|671
1744385400000|2025-04-11 15:30:00|65901.1|65881.1|65811|65790.3|65912.6|65892.6|65808.3|65788.3|639
1744385700000|2025-04-11 15:35:00|65811.8|65790.1|65896.6|65876.6|65899.8|65879.8|65789.3|65769.3|730
1744386000000|2025-04-11 15:40:00|65897|65877|65856.6|65836.6|65922.5|65902.5|65856.6|65836.6|635
1744386300000|2025-04-11 15:45:00|65861.6|65841.6|65840.7|65820.7|65873.2|65853.2|65814.6|65794.6|679
1744386600000|2025-04-11 15:50:00|65835.8|65815.8|65836.7|65814.9|65842.9|65822.9|65789|65769|640
1744386900000|2025-04-11 15:55:00|65835|65814|65931.7|65911.7|65944.6|65924.6|65808.7|65788.7|741
1744387200000|2025-04-11 16:00:00|65935.7|65915.7|65972.9|65952.9|66016.2|65996.2|65921.1|65901.1|774
1744387500000|2025-04-11 16:05:00|65972.6|65952.6|66003.3|65983.3|66005.4|65985.4|65936.8|65916.8|664
1744387800000|2025-04-11 16:10:00|66002.1|65982.1|65996.5|65976.5|66002.1|65982.1|65943.2|65923.2|619
1744388100000|2025-04-11 16:15:00|65996.8|65976.8|66119|66098.6|66119.5|66098.6|65992.2|65971.8|684
1744388400000|2025-04-11 16:20:00|66123.4|66101.5|66173.8|66153.8|66188.1|66168.1|66114.1|66093.4|784
1744388700000|2025-04-11 16:25:00|66171.7|66151.7|66139.5|66117.4|66215.4|66195.4|66134.5|66113.5|725
1744389000000|2025-04-11 16:30:00|66140.5|66117.7|66134.6|66114.6|66140.9|66120.6|66108.8|66088.8|620
1744389300000|2025-04-11 16:35:00|66135.4|66115.4|66138|66118|66200.8|66180.8|66131.5|66111.5|675
1744389600000|2025-04-11 16:40:00|66138.3|66118.3|66110|66090|66149.2|66129.2|66097|66077|557
1744389900000|2025-04-11 16:45:00|66110.1|66090.1|66073.6|66053.6|66112.7|66092.7|66053.5|66033.5|524
1744390200000|2025-04-11 16:50:00|66073.7|66053.7|66053.7|66033.7|66096|66076|66043|66023|548
1744390500000|2025-04-11 16:55:00|66053.9|66033.9|66045.6|66025.6|66087.6|66067.6|66039.9|66019.9|542
1744390800000|2025-04-11 17:00:00|66049.4|66029.4|66025.1|66004.2|66066.9|66046.9|66012.5|65991.9|596
1744391100000|2025-04-11 17:05:00|66025.3|66003.9|65996.7|65969|66031.5|66011.5|65990.1|65963.4|525
1744391400000|2025-04-11 17:10:00|65996.4|65973.1|66000.2|65972.4|66018.4|65991.2|65985.3|65955.9|506
1744391700000|2025-04-11 17:15:00|66001.7|65971|66017.9|65993.8|66019.6|65996.4|65978.6|65955.7|373
1744392000000|2025-04-11 17:20:00|66017.3|65993.2|66008.8|65988.8|66044.2|66022.6|66003.1|65980.8|485
1744392300000|2025-04-11 17:25:00|66006.8|65986.8|66012.9|65990.2|66033.2|66012.4|65995.2|65974.8|429
1744392600000|2025-04-11 17:30:00|66014.7|65991.7|66026.2|66005.3|66056.3|66033.7|66011.2|65987.9|499
1744392900000|2025-04-11 17:35:00|66024.5|66004.5|65928.8|65908.8|66033.5|66013.5|65926.9|65906.7|597
1744393200000|2025-04-11 17:40:00|65928.5|65908.5|65987.3|65966.1|66011.9|65988.3|65922.4|65902.4|757
1744393500000|2025-04-11 17:45:00|65988.5|65968.5|66047.4|66027.4|66055.9|66035.9|65968.1|65948.1|577
1744393800000|2025-04-11 17:50:00|66046|66026|66028.9|66008.9|66049.3|66029.3|65994.7|65974.7|548
1744394100000|2025-04-11 17:55:00|66027.1|66007.1|66165.6|66145.6|66181.7|66161.7|66024.6|66004.6|689
1744394400000|2025-04-11 18:00:00|66164.9|66144.9|66084.4|66064.4|66170.8|66150.8|66083.1|66063.1|596
1744394700000|2025-04-11 18:05:00|66084.3|66064.3|66100.8|66080.8|66107.4|66087.4|66076.3|66056.3|544
1744395000000|2025-04-11 18:10:00|66100.4|66080.4|66100.1|66080.1|66114.3|66094.3|66057|66037|519
1744395300000|2025-04-11 18:15:00|66099.4|66079.4|66051.7|66031.7|66119.8|66099.8|66051.4|66031.4|480
1744395600000|2025-04-11 18:20:00|66052.4|66032.4|66028.1|66007.9|66065.6|66045.6|66012.3|65992.3|571
1744395900000|2025-04-11 18:25:00|66028|66008|66018.5|65998.5|66046.5|66026.5|65997|65977|447
1744396200000|2025-04-11 18:30:00|66019.2|65999.2|65971.4|65947.1|66019.2|65999.2|65964.9|65944.9|477
1744396500000|2025-04-11 18:35:00|65962.5|65938.1|66045.8|66025.8|66059.1|66039.1|65959.2|65936.7|543
1744396800000|2025-04-11 18:40:00|66048.2|66028.2|66032.7|66012.3|66099|66079|66032.3|66009.3|588
1744397100000|2025-04-11 18:45:00|66039.4|66017.5|66009.6|65989.6|66058.2|66038.2|66009.1|65989.1|419
1744397400000|2025-04-11 18:50:00|66009.5|65989.5|66044.2|66024.2|66061.2|66041.2|66006.1|65986.1|461
1744397700000|2025-04-11 18:55:00|66044.7|66024|66004.9|65984.9|66053.5|66033.5|65989.8|65969.8|541
1744398000000|2025-04-11 19:00:00|66004.6|65984.6|65972.9|65952.9|66024|66004|65968.2|65948.2|474
1744398300000|2025-04-11 19:05:00|65972.8|65952.8|65940.2|65920.2|65975.5|65955.5|65929.1|65909.1|421
1744398600000|2025-04-11 19:10:00|65939.8|65919.8|65964.9|65943.5|65981.9|65961.9|65935.4|65910.5|470
1744398900000|2025-04-11 19:15:00|65964.8|65943.6|65909.8|65889.8|65976.9|65955.3|65903.2|65881.5|406
1744399200000|2025-04-11 19:20:00|65909.7|65889.7|65874|65854|65924|65904|65869.7|65849.7|443
1744399500000|2025-04-11 19:25:00|65873.6|65853.6|65883.1|65863.1|65907.7|65887.7|65868.9|65848.7|513
1744399800000|2025-04-11 19:30:00|65882.7|65862.7|65879.3|65859.3|65921.6|65900|65877.9|65857.9|371
1744400100000|2025-04-11 19:35:00|65878.9|65858.9|65892.9|65872.9|65892.9|65872.9|65851.5|65831.5|265
1744400400000|2025-04-11 19:40:00|65895.4|65875.4|65875.3|65855.3|65895.4|65875.4|65868|65848|253
1744400700000|2025-04-11 19:45:00|65875.4|65855.4|65882|65862|65905.3|65880.3|65875.2|65852|392
1744401000000|2025-04-11 19:50:00|65882.7|65862.7|65876|65846.6|65911|65889.1|65870.9|65844.2|451
1744401300000|2025-04-11 19:55:00|65875.2|65846.2|65850.2|65830.2|65880.3|65849.7|65844.8|65817|599
1744401600000|2025-04-11 20:00:00|65848.5|65828.5|65841|65821|65885.7|65851.3|65839.3|65815.5|425
1744401900000|2025-04-11 20:05:00|65840.1|65820.1|65829.1|65809.1|65842.5|65822.5|65826.7|65806.7|162
1744402200000|2025-04-11 20:10:00|65826.7|65806.7|65814.9|65794.9|65832.3|65812.3|65809.6|65789.6|176
1744402500000|2025-04-11 20:15:00|65815|65795|65820.6|65800.6|65821.3|65801.3|65807.8|65787.8|96
1744402800000|2025-04-11 20:20:00|65821.9|65801.9|65801.7|65781.7|65824.5|65804.5|65800.9|65780.9|185
1744403100000|2025-04-11 20:25:00|65802.3|65782.3|65796.9|65776.9|65803.2|65783.2|65791.1|65771.1|196
1744403400000|2025-04-11 20:30:00|65797.5|65777.5|65791|65771|65798|65778|65774.4|65754.4|153
1744403700000|2025-04-11 20:35:00|65791.2|65771.2|65804.9|65784.9|65833|65813|65789.5|65769.5|150
1744404000000|2025-04-11 20:40:00|65805.2|65785.2|65796.3|65776.3|65818.6|65798.6|65788|65768|207
1744404300000|2025-04-11 20:45:00|65797.4|65777.4|65779.9|65759.9|65807.8|65787.8|65768.9|65748.9|255
1744404600000|2025-04-11 20:50:00|65780.3|65760.3|65802.9|65738.9|65815.8|65778|65771.7|65738.2|206
1744404900000|2025-04-11 20:55:00|65806|65740.3|65756.7|65693.2|65809.4|65744.6|65743.5|65661.3|305
1744574400000|2025-04-13 20:00:00|66084|65990.4|66070.2|65984.9|66094.1|65990.6|66044.2|65930.2|43
1744574700000|2025-04-13 20:05:00|66072.3|65985.8|66071.6|65979.8|66090.4|65989.1|66057.4|65943.4|43
1744575000000|2025-04-13 20:10:00|66070.2|65977.9|66016.5|65902.5|66078|65979.4|66004.1|65890.1|84
1744575300000|2025-04-13 20:15:00|66016.6|65902.6|66039.8|65925.8|66064.1|65950.1|66014.8|65900.8|47
1744575600000|2025-04-13 20:20:00|66040.6|65926.6|66033.4|65919.4|66041.7|65927.7|66006.1|65892.1|46
1744575900000|2025-04-13 20:25:00|66033.3|65919.3|65993.6|65879.6|66036.6|65922.6|65974.6|65860.6|76
1744576200000|2025-04-13 20:30:00|65988.5|65874.5|65983.5|65869.5|65993.6|65879.6|65979.8|65865.8|55
1744576500000|2025-04-13 20:35:00|65988.5|65874.5|65990|65876|65994.8|65880.8|65986.8|65872.8|13
1744576800000|2025-04-13 20:40:00|65993.2|65879.2|66032.9|65918.9|66035.2|65921.2|65991.2|65879.2|14
1744577100000|2025-04-13 20:45:00|66039.1|65925.1|66000.4|65886.4|66045.4|65931.4|65999.8|65885.8|86
1744577400000|2025-04-13 20:50:00|66000.3|65886.3|65962.6|65858.4|66033.3|65919.3|65962.6|65856.6|134
1744577700000|2025-04-13 20:55:00|65962.5|65858.5|66010.7|65896.7|66013.4|65899.4|65961.8|65858.5|68
1744578000000|2025-04-13 21:00:00|66015.1|65901.1|65985.8|65886.8|66015.1|65908.6|65985.1|65886.1|24
1744578300000|2025-04-13 21:05:00|65992.8|65893.8|65991.1|65892.1|66003.9|65904.9|65978.7|65879.7|109
1744578600000|2025-04-13 21:10:00|65991|65892|65988.2|65889.2|65999.7|65909.6|65970.5|65871.5|74
1744578900000|2025-04-13 21:15:00|65988.4|65889.4|66001.3|65902.3|66009.9|65915.5|65982.8|65883.8|115
1744579200000|2025-04-13 21:20:00|66002.5|65903.5|66003.2|65904.2|66003.2|65904.2|66001.3|65902.3|14
1744579500000|2025-04-13 21:25:00|66002.5|65903.5|65992.9|65904.3|66003.9|65904.9|65992.9|65897.6|23
1744579800000|2025-04-13 21:30:00|65992.8|65904.4|65991.9|65902.3|65998.1|65915.1|65976.7|65895.2|43
1744580100000|2025-04-13 21:35:00|65981.9|65912.4|65987.2|65907.1|65995.5|65912.7|65978.6|65898.8|20
1744580400000|2025-04-13 21:40:00|65995.3|65898.8|65992.5|65895.2|65995.3|65914.5|65971|65895.2|50
1744580700000|2025-04-13 21:45:00|65994|65901.7|65986.9|65907.4|65996.1|65916.8|65977.4|65895|40
1744581000000|2025-04-13 21:50:00|65982|65899|65980.4|65913.8|65986.8|65915|65979.2|65899|34
1744581300000|2025-04-13 21:55:00|65981|65913.2|65981.8|65914.5|65990.3|65916.8|65975.9|65900.3|97
1744581600000|2025-04-13 22:00:00|65983.6|65915|65911.1|65865.4|65988.1|65916.8|65886.2|65843.1|498
1744581900000|2025-04-13 22:05:00|65910.3|65865|65914.7|65883.5|65938|65898.6|65893.8|65865|421
1744582200000|2025-04-13 22:10:00|65914.1|65885|65933.5|65885.4|65943.7|65891.3|65912.6|65876.5|234
1744582500000|2025-04-13 22:15:00|65933.8|65887.4|65838.2|65806.2|65933.8|65892.7|65825.7|65783.8|370
1744582800000|2025-04-13 22:20:00|65835|65801.9|65840.7|65805.1|65843.2|65808.5|65816.1|65779.5|421
1744583100000|2025-04-13 22:25:00|65841.4|65804.6|65822.3|65786.3|65856.1|65823.2|65812.9|65783.4|422
1744583400000|2025-04-13 22:30:00|65815.8|65786.7|65799.3|65768.9|65826.7|65793.7|65755.9|65720.2|436
1744583700000|2025-04-13 22:35:00|65799.4|65768.2|65819.6|65795.6|65840.4|65808.2|65795.4|65755.9|419
1744584000000|2025-04-13 22:40:00|65826.1|65801.9|65839.8|65804.9|65841.3|65808.7|65787.8|65752.4|389
1744584300000|2025-04-13 22:45:00|65839.2|65805|65816.6|65784.3|65846.3|65815.4|65808.4|65775.5|430
1744584600000|2025-04-13 22:50:00|65816.5|65784.8|65862.6|65834.1|65864.5|65834.1|65791.8|65761.9|400
1744584900000|2025-04-13 22:55:00|65862.3|65829.6|65881|65841.9|65900.2|65870|65861.1|65829.1|415
1744585200000|2025-04-13 23:00:00|65880.6|65837.9|65899.6|65866.4|65905.1|65874.2|65845.5|65819|566
1744585500000|2025-04-13 23:05:00|65899.8|65870.3|65849.2|65829.2|65899.8|65870.3|65828.1|65804.2|414
1744585800000|2025-04-13 23:10:00|65849.4|65829.4|65874.3|65851.6|65876.6|65855.6|65812.3|65792.3|402
1744586100000|2025-04-13 23:15:00|65874.2|65851.7|65846.5|65826.5|65874.2|65852|65841.7|65821.2|375
1744586400000|2025-04-13 23:20:00|65847.7|65827.7|65874.2|65854.2|65887.2|65867.2|65841.5|65821.5|388
1744586700000|2025-04-13 23:25:00|65874.1|65853.9|65901.1|65880.3|65926.9|65906.9|65865.8|65845.8|375
1744587000000|2025-04-13 23:30:00|65900.9|65877.4|65892.7|65872.3|65900.9|65878|65867.5|65847.5|361
1744587300000|2025-04-13 23:35:00|65892.2|65871.9|65866.1|65846.1|65896.9|65876.9|65851.2|65831.2|360
1744587600000|2025-04-13 23:40:00|65865.6|65845.6|65837.5|65817.5|65872.7|65851.3|65831|65811|359
1744587900000|2025-04-13 23:45:00|65838|65818|65802.3|65782.3|65840.2|65820.2|65783|65763|488
1744588200000|2025-04-13 23:50:00|65803.4|65783.4|65827.6|65807.6|65839.4|65819.4|65794|65774|395
1744588500000|2025-04-13 23:55:00|65827.4|65807.4|65822.7|65802.7|65840.1|65820.1|65814.4|65794.4|323
1744588800000|2025-04-14 00:00:00|65823.5|65803.5|65781.4|65761.4|65831.1|65811.1|65766|65746|712
1744589100000|2025-04-14 00:05:00|65782|65762|65715.2|65695.2|65782.6|65762.6|65708.2|65688.2|663
1744589400000|2025-04-14 00:10:00|65715.4|65695.4|65677|65662|65722.2|65702.2|65659.1|65639.1|558
1744589700000|2025-04-14 00:15:00|65677.2|65662.2|65697.5|65677.5|65717.8|65697.8|65668.4|65648.4|599
1744590000000|2025-04-14 00:20:00|65698.1|65678.1|65731.7|65711.7|65734.1|65718.1|65687.5|65667.5|620
1744590300000|2025-04-14 00:25:00|65732|65712|65727.8|65707.8|65778.3|65758.3|65719.8|65699.8|553
1744590600000|2025-04-14 00:30:00|65730.7|65710.7|65672.2|65652.2|65732.7|65712.7|65671.5|65651.5|558
1744590900000|2025-04-14 00:35:00|65673.3|65653.3|65685.7|65665.7|65700.5|65680.5|65664.9|65644.9|522
1744591200000|2025-04-14 00:40:00|65685.3|65665.3|65727|65707|65728.3|65708.3|65682.1|65663.4|547
1744591500000|2025-04-14 00:45:00|65727.4|65707.4|65739.1|65719.1|65744.7|65724.7|65715.3|65699.6|475
1744591800000|2025-04-14 00:50:00|65739.5|65719.5|65752.6|65732.6|65771|65751|65726.8|65706.8|586
1744592100000|2025-04-14 00:55:00|65754.8|65734.8|65686.2|65666.2|65771.4|65751.6|65658.5|65638.8|726
1744592400000|2025-04-14 01:00:00|65686.8|65666.8|65657.8|65637.8|65692.8|65673.9|65626.3|65606.3|614
1744592700000|2025-04-14 01:05:00|65657.4|65637.4|65643.8|65623.8|65667.6|65650.8|65640.3|65620.3|612
1744593000000|2025-04-14 01:10:00|65643.9|65623.9|65613.2|65593.2|65644.9|65624.9|65570.1|65550.1|631
1744593300000|2025-04-14 01:15:00|65613.6|65593.6|65619.9|65599.9|65639.9|65619.9|65572.7|65552.7|625
1744593600000|2025-04-14 01:20:00|65621.6|65601.6|65565.2|65545.2|65621.9|65601.9|65545.3|65526.1|670
1744593900000|2025-04-14 01:25:00|65565.1|65545.1|65534.8|65514.8|65571.1|65551.1|65510|65490|507
1744594200000|2025-04-14 01:30:00|65535.9|65515.9|65517|65497|65581.5|65561.5|65515|65495|530
1744594500000|2025-04-14 01:35:00|65516.6|65496.6|65436.6|65421.6|65519.2|65499.2|65434.9|65415.7|643
1744594800000|2025-04-14 01:40:00|65435.6|65420.6|65536.2|65516.2|65544.2|65524.2|65433.7|65415.8|747
1744595100000|2025-04-14 01:45:00|65535.8|65515.8|65478.7|65458.7|65558.9|65538.9|65455.7|65435.7|697
1744595400000|2025-04-14 01:50:00|65477.5|65457.5|65562.8|65542.8|65567.8|65547.8|65476.9|65456.9|647
1744595700000|2025-04-14 01:55:00|65563.2|65543.2|65569.1|65549.1|65592.9|65572.9|65554.7|65534.7|478
1744596000000|2025-04-14 02:00:00|65568.1|65548.1|65508.3|65488.3|65587.2|65567.2|65508.3|65488.3|601
1744596300000|2025-04-14 02:05:00|65511.2|65491.2|65494.4|65474.4|65553|65533|65485.5|65465.5|471
1744596600000|2025-04-14 02:10:00|65495.1|65475.1|65485.7|65465.7|65513.3|65493.3|65477.9|65457.9|549
1744596900000|2025-04-14 02:15:00|65486.1|65466.1|65542.5|65522.5|65551.6|65531.6|65484.8|65464.8|529
1744597200000|2025-04-14 02:20:00|65542.9|65522.9|65551.4|65531.4|65553|65533|65506|65486.9|467
1744597500000|2025-04-14 02:25:00|65551.3|65531.3|65548.4|65528.4|65594.1|65574.2|65548.2|65528.2|503
1744597800000|2025-04-14 02:30:00|65548|65528|65589.5|65569.5|65598|65578|65543.2|65524|473
1744598100000|2025-04-14 02:35:00|65588.3|65568.3|65625.8|65605.8|65628.6|65608.6|65570.6|65550.6|378
1744598400000|2025-04-14 02:40:00|65625.5|65605.5|65599|65579|65632.5|65612.5|65594|65575.8|467
1744598700000|2025-04-14 02:45:00|65599.4|65579.4|65583|65563|65613.3|65593.3|65579|65559|434
1744599000000|2025-04-14 02:50:00|65583.3|65563.3|65610.1|65590.1|65610.7|65590.7|65576.3|65556.3|468
1744599300000|2025-04-14 02:55:00|65610.3|65590.3|65646.6|65626.6|65652.7|65632.7|65605.8|65585.8|448
1744599600000|2025-04-14 03:00:00|65646.9|65626.9|65617.8|65602.8|65653.8|65633.8|65617.8|65602.8|489
1744599900000|2025-04-14 03:05:00|65618.3|65603.3|65599.5|65579.5|65632.5|65612.5|65577.7|65562.7|556
1744600200000|2025-04-14 03:10:00|65600.5|65580.5|65657.1|65637.1|65677.5|65657.5|65596|65579|541
1744600500000|2025-04-14 03:15:00|65657.4|65637.4|65658.7|65638.7|65664.1|65646.1|65636.8|65616.8|388
1744600800000|2025-04-14 03:20:00|65658.1|65638.1|65680.7|65660.7|65694.9|65674.9|65654.4|65634.4|487
1744601100000|2025-04-14 03:25:00|65680.4|65660.4|65672.8|65652.8|65688.9|65668.9|65652.4|65633.4|385
1744601400000|2025-04-14 03:30:00|65674.4|65654.4|65685.7|65665.7|65689|65669|65656.2|65636.2|400
1744601700000|2025-04-14 03:35:00|65685.2|65665.2|65721.3|65701.3|65721.7|65701.7|65685.2|65665.2|429
1744602000000|2025-04-14 03:40:00|65720.9|65700.9|65703.5|65683.5|65727.2|65707.2|65691.8|65672|420
1744602300000|2025-04-14 03:45:00|65703.2|65683.2|65671.9|65651.9|65703.8|65684.9|65671|65651|377
1744602600000|2025-04-14 03:50:00|65670.5|65650.5|65664.4|65644.4|65689.9|65669.9|65664.1|65644.1|368
1744602900000|2025-04-14 03:55:00|65664.8|65644.8|65650.6|65630.6|65674.2|65654.2|65648.4|65628.4|298
1744603200000|2025-04-14 04:00:00|65650.5|65630.5|65664|65644|65668|65648|65637.9|65621.8|324
1744603500000|2025-04-14 04:05:00|65664.4|65644.4|65672.2|65652.2|65677.1|65657.1|65639.9|65619.9|325
1744603800000|2025-04-14 04:10:00|65671.7|65651.7|65645.9|65630.9|65678.2|65658.2|65645.5|65625.8|405
1744604100000|2025-04-14 04:15:00|65646.1|65631.1|65593.8|65573.8|65647.9|65632.9|65590.7|65570.7|374
1744604400000|2025-04-14 04:20:00|65593.9|65573.9|65600.2|65580.2|65608.2|65588.2|65571.8|65551.8|441
1744604700000|2025-04-14 04:25:00|65600.4|65580.4|65618.4|65598.4|65634.9|65614.9|65599.3|65579.3|395
1744605000000|2025-04-14 04:30:00|65618.1|65598.1|65609.4|65589.4|65634.3|65614.7|65608.2|65589.4|306
1744605300000|2025-04-14 04:35:00|65609.7|65589.7|65606.2|65591.2|65620.9|65600.9|65591.9|65571.9|334
1744605600000|2025-04-14 04:40:00|65606.7|65591.7|65649.2|65629.2|65655.6|65635.6|65606.7|65589.1|237
1744605900000|2025-04-14 04:45:00|65649.4|65629.4|65657.2|65637.2|65659|65639|65637.4|65617.4|308
1744606200000|2025-04-14 04:50:00|65658|65638|65667.4|65647.4|65679.8|65659.8|65655.3|65635.3|304
1744606500000|2025-04-14 04:55:00|65667.9|65647.9|65674.3|65654.3|65685.9|65665.9|65666.7|65646.7|239
1744606800000|2025-04-14 05:00:00|65674.2|65654.2|65664.4|65644.4|65676.7|65656.7|65640.2|65622.2|412
1744607100000|2025-04-14 05:05:00|65664|65644|65744.7|65724.7|65745.2|65725.2|65663.7|65643.7|431
1744607400000|2025-04-14 05:10:00|65745.2|65725.2|65723|65703|65758.7|65738.7|65722.5|65702.5|370
1744607700000|2025-04-14 05:15:00|65722.5|65702.5|65687.7|65667.7|65746.1|65726.1|65687.7|65667.7|417
1744608000000|2025-04-14 05:20:00|65688.3|65668.3|65669.4|65649.4|65689.8|65672.5|65653.5|65633.5|391
1744608300000|2025-04-14 05:25:00|65669.6|65649.6|65614.2|65594.2|65684.5|65664.5|65613|65593|445
1744608600000|2025-04-14 05:30:00|65614.1|65594.1|65600.1|65580.1|65630.4|65610.4|65589.9|65569.9|496
1744608900000|2025-04-14 05:35:00|65600.6|65580.6|65597.1|65577.1|65623.6|65603.6|65586.2|65566.2|420
1744609200000|2025-04-14 05:40:00|65597.6|65577.6|65661.9|65641.9|65673.9|65653.9|65585|65565|481
1744609500000|2025-04-14 05:45:00|65661.8|65641.8|65618.9|65598.9|65663.6|65643.6|65618.8|65598.8|449
1744609800000|2025-04-14 05:50:00|65620.7|65600.7|65574.4|65554.4|65620.7|65600.7|65567|65548.5|432
1744610100000|2025-04-14 05:55:00|65574.5|65554.5|65570.9|65550.9|65579.2|65559.2|65554|65534.7|545
1744610400000|2025-04-14 06:00:00|65570.8|65550.8|65602.5|65582.5|65618.4|65603.4|65560.2|65540.2|855
1744610700000|2025-04-14 06:05:00|65600.1|65585.1|65518.1|65498.1|65601.7|65586.7|65473.9|65455.3|812
1744611000000|2025-04-14 06:10:00|65520|65500|65515.3|65495.3|65547.8|65529.8|65503|65483.8|819
1744611300000|2025-04-14 06:15:00|65514.3|65494.3|65504.5|65484.5|65546.8|65526.8|65469.7|65452.6|744
1744611600000|2025-04-14 06:20:00|65503.7|65483.7|65457.3|65442.3|65510|65491.8|65443.9|65423.9|781
1744611900000|2025-04-14 06:25:00|65458.1|65443.1|65492.7|65472.7|65522.8|65502.8|65452.7|65434.5|747
1744612200000|2025-04-14 06:30:00|65491.8|65471.8|65406.4|65386.4|65533.7|65513.7|65388.8|65368.8|744
1744612500000|2025-04-14 06:35:00|65406|65386|65394.6|65379.6|65427.8|65407.8|65385|65363.3|725
1744612800000|2025-04-14 06:40:00|65394.1|65379.1|65408|65388|65434.2|65416.3|65379.7|65360.7|765
1744613100000|2025-04-14 06:45:00|65408.2|65388.2|65428.8|65413.8|65473.5|65452.7|65390.2|65373.5|744
1744613400000|2025-04-14 06:50:00|65430.7|65410.7|65357.8|65342.8|65435.4|65417.9|65356.6|65336.6|769
1744613700000|2025-04-14 06:55:00|65357.7|65342.7|65396.9|65381.9|65419.8|65399.8|65357.4|65340.2|763
1744614000000|2025-04-14 07:00:00|65398.8|65378.8|65408.5|65388.5|65411.9|65391.9|65362.6|65342.6|780
1744614300000|2025-04-14 07:05:00|65408.8|65388.8|65389.6|65369.6|65422.8|65404.1|65355.6|65340.6|709
1744614600000|2025-04-14 07:10:00|65389.9|65369.9|65446.8|65426.8|65479.5|65459.5|65389.7|65369.7|752
1744614900000|2025-04-14 07:15:00|65446.2|65426.2|65475.5|65455.5|65486.8|65468.9|65431.1|65411.1|794
1744615200000|2025-04-14 07:20:00|65479.5|65459.5|65480.4|65460.4|65500.4|65480.4|65467|65447|746
1744615500000|2025-04-14 07:25:00|65479.6|65459.6|65505.5|65490.5|65533.1|65514.4|65468.6|65448.6|736
1744615800000|2025-04-14 07:30:00|65507.5|65487.5|65548.5|65533.5|65570.2|65550.2|65500.4|65480.4|680
1744616100000|2025-04-14 07:35:00|65551.9|65536.9|65521.1|65501.1|65560.5|65540.7|65511.3|65492.8|748
1744616400000|2025-04-14 07:40:00|65521.4|65501.4|65553.7|65533.7|65553.7|65533.7|65476.3|65456.3|726
1744616700000|2025-04-14 07:45:00|65546.9|65526.9|65575.6|65555.6|65592|65574.6|65543.9|65524.6|664
1744617000000|2025-04-14 07:50:00|65574.2|65554.2|65558.6|65538.6|65597.3|65580.2|65557.4|65537.4|756
1744617300000|2025-04-14 07:55:00|65561.1|65541.1|65560.4|65545.4|65577.9|65561.4|65539.5|65522.5|855
1744617600000|2025-04-14 08:00:00|65562.2|65542.2|65582.7|65562.7|65587.4|65568.6|65552.7|65536.3|741
1744617900000|2025-04-14 08:05:00|65582.9|65562.9|65550.4|65530.4|65594.6|65577.1|65536.5|65519.3|686
1744618200000|2025-04-14 08:10:00|65555.5|65535.5|65500.6|65480.6|65555.5|65535.5|65496.6|65476.6|707
1744618500000|2025-04-14 08:15:00|65503.2|65483.2|65473.3|65458.3|65518|65499.3|65473.3|65455.9|769
1744618800000|2025-04-14 08:20:00|65473.4|65458.4|65494.3|65474.3|65495.8|65477.1|65450.9|65433.8|690
1744619100000|2025-04-14 08:25:00|65494.9|65474.9|65507.2|65487.2|65507.7|65490|65480.9|65464.3|704
1744619400000|2025-04-14 08:30:00|65506.6|65486.6|65575.2|65555.2|65584.1|65564.1|65495.2|65475.2|756
1744619700000|2025-04-14 08:35:00|65574.4|65554.4|65591.3|65571.3|65594.6|65574.6|65541.1|65521.1|719
1744620000000|2025-04-14 08:40:00|65592.5|65572.5|65614.5|65594.5|65630.3|65613.5|65592.3|65572.3|695
1744620300000|2025-04-14 08:45:00|65613.4|65593.4|65614.6|65599.6|65620.6|65604.5|65596|65578.5|650
1744620600000|2025-04-14 08:50:00|65613|65598|65539.6|65524.6|65613.5|65598.5|65518.7|65498.7|674
1744620900000|2025-04-14 08:55:00|65540.4|65525.4|65582.5|65567.5|65594.1|65578.9|65537.7|65522.7|747
1744621200000|2025-04-14 09:00:00|65584.6|65564.6|65516.8|65496.8|65585.9|65565.9|65514.8|65495.4|690
1744621500000|2025-04-14 09:05:00|65516.6|65496.6|65490.6|65470.6|65531.6|65516.6|65488.4|65468.4|617
1744621800000|2025-04-14 09:10:00|65490.5|65470.5|65489.7|65474.7|65506.1|65488.4|65478|65463|670
1744622100000|2025-04-14 09:15:00|65489.6|65474.6|65480.4|65465.4|65508.1|65488.1|65469.5|65453.5|657
1744622400000|2025-04-14 09:20:00|65480.6|65465.6|65497.4|65477.4|65501.1|65483.4|65465.6|65445.7|707
1744622700000|2025-04-14 09:25:00|65499.7|65479.7|65548.5|65533.5|65550.6|65534.2|65496.5|65479.7|748
1744623000000|2025-04-14 09:30:00|65550.2|65535.2|65540.8|65525.8|65550.2|65535.2|65517.9|65501.2|673
1744623300000|2025-04-14 09:35:00|65544.3|65524.3|65543.8|65523.8|65555.4|65539.1|65516|65497.6|699
1744623600000|2025-04-14 09:40:00|65543.6|65523.6|65564.6|65544.6|65573.8|65558.8|65513.4|65496.3|753
1744623900000|2025-04-14 09:45:00|65565.1|65545.1|65530.5|65515.5|65570.7|65555.7|65502.6|65487.2|675
1744624200000|2025-04-14 09:50:00|65530.2|65515.2|65542.1|65522.1|65564.4|65544.4|65512.3|65497.3|727
1744624500000|2025-04-14 09:55:00|65542.3|65522.3|65584.2|65569.2|65586.2|65570.3|65542.3|65522.3|681
1744624800000|2025-04-14 10:00:00|65584.8|65569.8|65609.8|65594.8|65627.3|65608|65577.1|65559.2|686
1744625100000|2025-04-14 10:05:00|65609.9|65594.9|65633.4|65618.4|65636.4|65621.4|65595.7|65580.7|655
1744625400000|2025-04-14 10:10:00|65633.6|65618.6|65650.9|65635.9|65651.7|65635.9|65624.6|65609.1|663
1744625700000|2025-04-14 10:15:00|65652.2|65632.2|65665|65645|65675.6|65659.1|65644.5|65629.5|678
1744626000000|2025-04-14 10:20:00|65665.9|65645.9|65638.1|65623.1|65667.5|65650.5|65631.4|65614.6|595
1744626300000|2025-04-14 10:25:00|65637.1|65622.1|65607.4|65592.4|65658.6|65643.6|65599.2|65584.2|594
1744626600000|2025-04-14 10:30:00|65607.6|65592.6|65583.9|65568.9|65612.2|65594.9|65557.3|65540.7|658
1744626900000|2025-04-14 10:35:00|65584.2|65569.2|65597|65582|65613.8|65598.8|65583.8|65568.8|591
1744627200000|2025-04-14 10:40:00|65596.8|65581.8|65609.9|65594.9|65610.5|65595.5|65586.4|65569.3|612
1744627500000|2025-04-14 10:45:00|65610|65595|65591.6|65576.6|65610.4|65595.4|65587|65572|512
1744627800000|2025-04-14 10:50:00|65591.3|65576.3|65595.6|65575.6|65610|65595|65582|65567|586
1744628100000|2025-04-14 10:55:00|65593|65578|65584.2|65569.2|65598.4|65583|65580.5|65565.5|600
1744628400000|2025-04-14 11:00:00|65584.3|65569.3|65597.9|65582.9|65602.1|65587.1|65582.5|65567.5|502
1744628700000|2025-04-14 11:05:00|65598.1|65583.1|65589.1|65574.1|65626.3|65610.6|65587.4|65572.4|543
1744629000000|2025-04-14 11:10:00|65589.4|65574.4|65590.6|65575.6|65599.4|65584.4|65579.9|65564.9|439
1744629300000|2025-04-14 11:15:00|65590.8|65575.8|65582.8|65567.8|65611.6|65596.6|65578.5|65563.5|439
1744629600000|2025-04-14 11:20:00|65582.9|65567.9|65561.9|65546.9|65583.9|65568.9|65551.1|65536.1|458
1744629900000|2025-04-14 11:25:00|65562.2|65547.2|65569.8|65554.8|65576.6|65561.6|65550.5|65535.5|541
1744630200000|2025-04-14 11:30:00|65570|65555|65526.4|65511.4|65573.1|65558.1|65525.8|65510.8|486
1744630500000|2025-04-14 11:35:00|65527.5|65512.5|65533.9|65518.9|65536|65521|65520.6|65505.6|463
1744630800000|2025-04-14 11:40:00|65534.1|65519.1|65518.6|65503.6|65538.6|65523.3|65507.6|65492.6|543
1744631100000|2025-04-14 11:45:00|65518|65503|65492.5|65477.5|65546.7|65531.7|65477.7|65462.7|600
1744631400000|2025-04-14 11:50:00|65492.9|65477.9|65543.7|65523.7|65545.3|65525.3|65478.5|65463.5|624
1744631700000|2025-04-14 11:55:00|65543.9|65523.9|65604|65589|65670.7|65654.4|65543.2|65523.9|856
1744632000000|2025-04-14 12:00:00|65604.3|65589.3|65601.2|65586.2|65607.7|65592.7|65577.5|65561.7|790
1744632300000|2025-04-14 12:05:00|65600.7|65585.7|65646.9|65631.9|65651.2|65636.2|65593.7|65578.7|706
1744632600000|2025-04-14 12:10:00|65646.6|65631.6|65680.4|65665.4|65724.8|65704.8|65632.6|65617.6|726
1744632900000|2025-04-14 12:15:00|65672.2|65657.2|65689.2|65669.2|65693.6|65673.6|65654.5|65635.7|582
1744633200000|2025-04-14 12:20:00|65689|65669|65751.8|65736.8|65776.9|65761.9|65672.9|65657.9|722
1744633500000|2025-04-14 12:25:00|65752.1|65737.1|65774.6|65759.6|65774.7|65759.7|65731|65714.4|660
1744633800000|2025-04-14 12:30:00|65770.6|65755.6|65700.8|65680.8|65770.6|65755.6|65699.6|65680.6|677
1744634100000|2025-04-14 12:35:00|65702.3|65682.3|65704.6|65689.6|65708.3|65691|65672.5|65655.1|667
1744634400000|2025-04-14 12:40:00|65704.4|65689.4|65702.3|65687.3|65706.8|65689.9|65665.6|65650.6|676
1744634700000|2025-04-14 12:45:00|65702.1|65687.1|65727.6|65712.6|65750.1|65734.4|65699.9|65684.2|698
1744635000000|2025-04-14 12:50:00|65727.3|65712.3|65770.5|65755.5|65775.5|65760.5|65691|65676|685
1744635300000|2025-04-14 12:55:00|65771.8|65756.8|65866.1|65846.1|65890|65870.6|65766.9|65751.9|836
1744635600000|2025-04-14 13:00:00|65866.2|65846.2|65971.5|65951.5|65996.3|65977.6|65848.8|65832.3|796
1744635900000|2025-04-14 13:05:00|65972.2|65952.2|66066.6|66051.6|66067.2|66051.6|65942|65924.6|838
1744636200000|2025-04-14 13:10:00|66067.7|66052.7|65993.1|65973.1|66112.3|66092.3|65981.1|65961.1|814
1744636500000|2025-04-14 13:15:00|65993.9|65973.9|66001.8|65981.8|66011.3|65991.3|65945.9|65925.9|717
1744636800000|2025-04-14 13:20:00|66001.4|65981.4|66055|66035|66083|66063|65993.7|65973.7|858
1744637100000|2025-04-14 13:25:00|66052.5|66032.5|66045.3|66025.3|66093.8|66077.2|66036.1|66019.1|835
1744637400000|2025-04-14 13:30:00|66047.2|66027.2|66007.5|65987.5|66055.6|66035.6|66007.5|65987.5|881
1744637700000|2025-04-14 13:35:00|66007.7|65987.7|65965.2|65945.2|66046.2|66026.2|65963.6|65943.6|908
1744638000000|2025-04-14 13:40:00|65967.5|65947.5|65936.8|65921.8|65983.2|65963.2|65917.1|65898.8|802
1744638300000|2025-04-14 13:45:00|65936.1|65921.1|65914.5|65899.5|65939.2|65924.2|65878.3|65858.3|748
1744638600000|2025-04-14 13:50:00|65914.8|65899.8|65938.2|65923.2|65954.8|65939.8|65906.4|65891.4|602
1744638900000|2025-04-14 13:55:00|65940.6|65925.6|65919.8|65904.8|65940.6|65925.6|65906.6|65890.2|647
1744639200000|2025-04-14 14:00:00|65919.3|65904.3|65948.6|65933.6|65955.6|65940.6|65881.9|65866.1|698
1744639500000|2025-04-14 14:05:00|65948.2|65933.2|65915.2|65895.2|65961.3|65946.3|65914|65894|633
1744639800000|2025-04-14 14:10:00|65914|65894|65857.9|65837.9|65921.4|65906.4|65853.6|65837.5|731
1744640100000|2025-04-14 14:15:00|65858.1|65838.1|65846|65831|65865.9|65850.9|65821.4|65803.6|641
1744640400000|2025-04-14 14:20:00|65847.5|65832.5|65827.9|65812.9|65860|65842.5|65821.8|65806.8|652
1744640700000|2025-04-14 14:25:00|65827.7|65812.7|65793.5|65778.5|65839.8|65824.8|65790.2|65771.9|661
1744641000000|2025-04-14 14:30:00|65792.1|65777.1|65727.5|65707.5|65793.6|65778.6|65693.6|65673.7|757
1744641300000|2025-04-14 14:35:00|65723.6|65708.6|65727.5|65712.5|65777|65762|65716|65701|647
1744641600000|2025-04-14 14:40:00|65727.9|65712.9|65778.3|65758.3|65789.2|65774.2|65712.7|65697.7|690
1744641900000|2025-04-14 14:45:00|65778.4|65758.4|65758.3|65738.3|65803.6|65786.3|65752.8|65732.8|673
1744642200000|2025-04-14 14:50:00|65758.4|65738.4|65708.3|65693.3|65760|65743.2|65693.2|65678.2|739
1744642500000|2025-04-14 14:55:00|65708.5|65693.5|65687.6|65672.6|65724.1|65706.3|65684|65666.3|905
1744642800000|2025-04-14 15:00:00|65689.2|65674.2|65643.3|65628.3|65718.5|65703.5|65643.3|65628.3|858
1744643100000|2025-04-14 15:05:00|65644.6|65629.6|65672.4|65657.4|65710.9|65691.6|65634.4|65619.4|716
1744643400000|2025-04-14 15:10:00|65672.5|65657.5|65708.7|65693.7|65724.2|65709.2|65661.8|65646.8|638
1744643700000|2025-04-14 15:15:00|65709.5|65694.5|65731.9|65711.9|65738|65723|65666.4|65649.8|589
1744644000000|2025-04-14 15:20:00|65732.7|65712.7|65742.4|65722.4|65775.8|65760.8|65710.4|65695.4|556
1744644300000|2025-04-14 15:25:00|65744.5|65724.5|65671.5|65651.5|65754.3|65737.7|65657.8|65637.8|636
1744644600000|2025-04-14 15:30:00|65669.7|65649.7|65686.6|65666.6|65705.6|65685.7|65657|65637|614
1744644900000|2025-04-14 15:35:00|65686.2|65666.2|65693.6|65673.6|65698.3|65678.3|65671.2|65652.9|587
1744645200000|2025-04-14 15:40:00|65697.3|65677.3|65684.1|65669.1|65712.6|65697.6|65680.2|65664.4|653
1744645500000|2025-04-14 15:45:00|65688|65668|65638|65618|65691.7|65676.7|65608|65590.7|744
1744645800000|2025-04-14 15:50:00|65638.1|65618.1|65716.8|65701.8|65722.1|65707.1|65632.3|65614.5|741
1744646100000|2025-04-14 15:55:00|65716.6|65701.6|65747.3|65732.3|65749.9|65734.9|65699.7|65683.8|827
1744646400000|2025-04-14 16:00:00|65747.7|65732.7|65719.1|65699.1|65766.9|65746.9|65713.4|65693.4|656
1744646700000|2025-04-14 16:05:00|65714.6|65694.6|65702.1|65682.1|65739.4|65719.4|65689.3|65672.1|666
1744647000000|2025-04-14 16:10:00|65702.3|65682.3|65692.9|65672.9|65707.3|65687.3|65672.4|65652.4|664
1744647300000|2025-04-14 16:15:00|65691.4|65671.4|65746.9|65726.9|65756.7|65736.7|65685.1|65665.1|649
1744647600000|2025-04-14 16:20:00|65748.5|65728.5|65777.1|65757.1|65826.2|65806.2|65738.4|65718.4|717
1744647900000|2025-04-14 16:25:00|65777.9|65757.9|65754.4|65734.4|65778|65758|65730|65710|478
1744648200000|2025-04-14 16:30:00|65754.1|65734.1|65765.8|65745.8|65776.7|65760.8|65744.1|65725|478
1744648500000|2025-04-14 16:35:00|65765.7|65745.7|65704.9|65684.9|65773|65758|65693.5|65673.5|523
1744648800000|2025-04-14 16:40:00|65704.5|65684.5|65760.2|65745.2|65768.7|65749.3|65697.1|65682.1|477
1744649100000|2025-04-14 16:45:00|65758.8|65738.8|65790.1|65770.1|65805|65787.1|65758.8|65738.8|499
1744649400000|2025-04-14 16:50:00|65782.6|65767.6|65856.2|65836.2|65856.4|65836.4|65763.7|65746|564
1744649700000|2025-04-14 16:55:00|65856.6|65836.6|65901.3|65886.3|65905.6|65889.3|65846.3|65828.5|699
1744650000000|2025-04-14 17:00:00|65901.1|65886.1|65837.1|65817.1|65903.2|65888.1|65819.8|65799.8|764
1744650300000|2025-04-14 17:05:00|65837.2|65817.2|65846.2|65831.2|65850.5|65833.3|65819.1|65799.1|549
1744650600000|2025-04-14 17:10:00|65846.1|65831.1|65832.9|65817.9|65869.4|65849.4|65814.9|65796.5|551
1744650900000|2025-04-14 17:15:00|65833.2|65818.2|65843.2|65823.2|65866.7|65846.7|65829|65811.6|446
1744651200000|2025-04-14 17:20:00|65842.2|65822.2|65820.7|65800.7|65842.2|65822.2|65805.8|65785.8|399
1744651500000|2025-04-14 17:25:00|65822|65802|65842.1|65822.1|65854.3|65836.4|65814|65794|511
1744651800000|2025-04-14 17:30:00|65841.3|65821.3|65837.4|65817.4|65863.5|65845.5|65830.2|65810.2|471
1744652100000|2025-04-14 17:35:00|65837.9|65817.9|65826.4|65806.4|65859.2|65839.2|65813|65793|514
1744652400000|2025-04-14 17:40:00|65826.3|65806.3|65867|65847|65878.8|65858.8|65825.5|65805.5|533
1744652700000|2025-04-14 17:45:00|65867.3|65847.3|65910.1|65890.1|65914.6|65897.5|65866.4|65846.4|491
1744653000000|2025-04-14 17:50:00|65909.2|65889.2|65867.5|65847.5|65918.3|65898.3|65865.7|65845.7|515
1744653300000|2025-04-14 17:55:00|65867.4|65847.4|65860.5|65845.5|65874.9|65854.9|65854.9|65838.1|457
1744653600000|2025-04-14 18:00:00|65860.6|65845.6|65813.2|65793.2|65869.3|65849.3|65812.3|65792.3|543
1744653900000|2025-04-14 18:05:00|65812.6|65792.6|65829|65809|65831.9|65811.9|65787.9|65767.9|539
1744654200000|2025-04-14 18:10:00|65828.9|65808.9|65861.8|65841.8|65866.9|65846.9|65828.9|65808.9|501
1744654500000|2025-04-14 18:15:00|65861.9|65841.9|65824|65804|65867.9|65847.9|65818.3|65798.8|381
1744654800000|2025-04-14 18:20:00|65824.1|65804.1|65812.1|65792.1|65849.5|65829.5|65812.1|65792.1|292
1744655100000|2025-04-14 18:25:00|65812.3|65792.3|65811.9|65791.9|65824.1|65804.1|65796.9|65777.1|507
1744655400000|2025-04-14 18:30:00|65809.3|65794.3|65822|65802|65822.5|65802.5|65804.2|65784.2|478
1744655700000|2025-04-14 18:35:00|65822.6|65802.6|65818.5|65798.5|65831.1|65812.9|65803.4|65788.4|466
1744656000000|2025-04-14 18:40:00|65815.4|65800.4|65829.5|65809.5|65836.1|65816.1|65806.2|65788.6|407
1744656300000|2025-04-14 18:45:00|65829.4|65809.4|65822.4|65802.4|65836.8|65816.8|65801.3|65781.3|390
1744656600000|2025-04-14 18:50:00|65820.6|65800.6|65824.2|65804.2|65842.2|65822.2|65811.6|65791.6|398
1744656900000|2025-04-14 18:55:00|65823.8|65803.8|65771.2|65756.2|65823.8|65803.8|65758.8|65738.8|570
1744657200000|2025-04-14 19:00:00|65773.6|65758.6|65788.6|65768.6|65798.8|65779.4|65759.6|65744.6|477
1744657500000|2025-04-14 19:05:00|65788.5|65768.5|65769.6|65749.6|65797.3|65779.9|65761.8|65743.3|330
1744657800000|2025-04-14 19:10:00|65769.4|65749.4|65746.4|65731.4|65771|65751|65731.4|65716.4|280
1744658100000|2025-04-14 19:15:00|65746.6|65731.6|65706.2|65691.2|65749.2|65734.2|65703.9|65688.9|399
1744658400000|2025-04-14 19:20:00|65705.9|65690.9|65726.7|65711.7|65739.6|65724|65705.9|65690.9|302
1744658700000|2025-04-14 19:25:00|65725.9|65710.9|65702.3|65682.3|65731.3|65716|65698.2|65678.2|350
1744659000000|2025-04-14 19:30:00|65702.8|65682.8|65716.1|65701.1|65730.2|65715.2|65688.6|65671|419
1744659300000|2025-04-14 19:35:00|65717.1|65702.1|65701.3|65686.3|65717.4|65702.4|65696.7|65681.7|275
1744659600000|2025-04-14 19:40:00|65701.5|65686.5|65721.6|65706.6|65722.2|65707.2|65683.1|65668.1|295
1744659900000|2025-04-14 19:45:00|65721.5|65706.5|65697.5|65682.5|65727.2|65712.2|65696.5|65681.5|245
1744660200000|2025-04-14 19:50:00|65697.2|65682.2|65762.2|65742.2|65762.6|65744.9|65694.1|65679.1|320
1744660500000|2025-04-14 19:55:00|65757.7|65742.7|65771|65756|65790.8|65775.8|65747.9|65731.1|586
1744660800000|2025-04-14 20:00:00|65770.9|65755.9|65802.7|65782.7|65821.9|65806.9|65760.6|65745.6|506
1744661100000|2025-04-14 20:05:00|65801.6|65781.6|65779.8|65764.8|65808.1|65788.1|65774.3|65755.9|313
1744661400000|2025-04-14 20:10:00|65779.7|65764.7|65754.5|65734.5|65789.3|65769.3|65751.8|65734.2|161
1744661700000|2025-04-14 20:15:00|65754.9|65734.9|65780.2|65760.2|65780.2|65760.2|65753|65734.6|136
1744662000000|2025-04-14 20:20:00|65781.5|65761.5|65777.8|65757.8|65803|65788|65777.3|65757.3|156
1744662300000|2025-04-14 20:25:00|65778.4|65758.4|65799.7|65784.7|65816.8|65801.8|65778.4|65758.4|158
1744662600000|2025-04-14 20:30:00|65799.4|65784.4|65819.1|65804.1|65824.6|65808.1|65798|65783|176
1744662900000|2025-04-14 20:35:00|65820.7|65805.7|65806.6|65791.6|65835.6|65820.6|65801.7|65783.8|161
1744663200000|2025-04-14 20:40:00|65806.9|65791.9|65788.3|65768.3|65807.2|65792.2|65788|65768|118
1744663500000|2025-04-14 20:45:00|65788.6|65768.6|65779.6|65759.6|65791.4|65771.4|65776.1|65756.1|119
1744663800000|2025-04-14 20:50:00|65779.5|65759.5|65793.8|65773.8|65799.1|65779.1|65770.2|65750.2|100
1744664100000|2025-04-14 20:55:00|65794.1|65774.1|65798.7|65772.8|65813.1|65793|65792.1|65770.2|216
1744664400000|2025-04-14 21:00:00|65802.8|65769.7|65837.1|65738.1|65843.4|65770.1|65802.8|65736.7|17
1744664700000|2025-04-14 21:05:00|65839.4|65740.4|65831|65732|65839.4|65740.4|65823.4|65724.4|66
1744665000000|2025-04-14 21:10:00|65830.9|65731.9|65838.5|65739.5|65840.5|65741.5|65828.7|65729.7|94
1744665300000|2025-04-14 21:15:00|65837.8|65738.8|65810.6|65711.6|65842|65743|65791.3|65692.3|168
1744665600000|2025-04-14 21:20:00|65810.5|65711.5|65807.4|65715.6|65824.8|65725.8|65783|65684|169
1744665900000|2025-04-14 21:25:00|65807.7|65715.3|65811.9|65712.9|65813.7|65722.9|65777.2|65678.2|190
1744666200000|2025-04-14 21:30:00|65812.1|65713.1|65772.4|65673.4|65814.8|65726|65770.1|65671.1|168
1744666500000|2025-04-14 21:35:00|65772.6|65673.6|65752.6|65684.1|65775.2|65687.5|65746.8|65672.7|168
1744666800000|2025-04-14 21:40:00|65752.7|65685|65766.8|65702.1|65767.8|65702.5|65749.4|65658.3|141
1744667100000|2025-04-14 21:45:00|65766.9|65701.9|65769.8|65701.4|65769.8|65705.2|65763.6|65693.7|126
1744667400000|2025-04-14 21:50:00|65769.7|65701.7|65765.2|65693|65769.7|65701.8|65765.1|65692.6|63
1744667700000|2025-04-14 21:55:00|65764.8|65693.5|65762.7|65699.6|65773.7|65708.4|65757|65686.2|122
1744668000000|2025-04-14 22:00:00|65767.9|65694.7|65727.5|65693.3|65771.6|65715.9|65707.6|65659.6|401
1744668300000|2025-04-14 22:05:00|65727.4|65693.4|65778.4|65743.1|65788.3|65760|65723.8|65693.1|282
1744668600000|2025-04-14 22:10:00|65778.3|65743.5|65791.3|65771.3|65797.9|65777.6|65770.8|65743.5|224
1744668900000|2025-04-14 22:15:00|65792|65772|65779.1|65759.1|65796|65776|65772.8|65752.8|253
1744669200000|2025-04-14 22:20:00|65779.3|65759.3|65772.2|65752.2|65789.3|65769.3|65768.9|65748.9|237
1744669500000|2025-04-14 22:25:00|65772.3|65752.3|65756.8|65736.8|65773.4|65753.4|65756.8|65736.8|175
1744669800000|2025-04-14 22:30:00|65756.4|65736.4|65728.3|65708.3|65756.4|65736.4|65726.6|65706.6|275
1744670100000|2025-04-14 22:35:00|65728.4|65708.4|65743.5|65722|65745.2|65725.2|65725.2|65705.2|177
1744670400000|2025-04-14 22:40:00|65740.4|65720.4|65747.9|65719.5|65749|65721.7|65734.7|65710.3|218
1744670700000|2025-04-14 22:45:00|65747.2|65719.9|65768.4|65745|65774|65747.3|65747.1|65719.9|282
1744671000000|2025-04-14 22:50:00|65768.5|65744.9|65751.6|65731.6|65772.4|65746.4|65747.6|65727.2|153
1744671300000|2025-04-14 22:55:00|65751.7|65731.7|65749.5|65729.5|65761.2|65737.4|65747.3|65726.7|218
1744671600000|2025-04-14 23:00:00|65749.9|65729.9|65779.7|65759.7|65799.8|65779.8|65749.8|65729.1|285
1744671900000|2025-04-14 23:05:00|65779.6|65759.6|65804|65784|65811.3|65791.3|65776.6|65756.6|253
1744672200000|2025-04-14 23:10:00|65804.4|65784.4|65826.2|65806.2|65826.2|65806.2|65800.6|65780.6|237
1744672500000|2025-04-14 23:15:00|65826.6|65806.6|65813.1|65793.1|65827.5|65807.5|65809.2|65789.2|230
1744672800000|2025-04-14 23:20:00|65812.6|65792.6|65814.5|65794.5|65826.4|65806.4|65807|65787|217
1744673100000|2025-04-14 23:25:00|65814.4|65794.4|65813.3|65793.3|65816.7|65796.7|65803.1|65783.1|198
1744673400000|2025-04-14 23:30:00|65813.7|65793.7|65805.9|65785.9|65825.1|65805.1|65799.8|65779.8|245
1744673700000|2025-04-14 23:35:00|65805.7|65785.7|65835|65815|65836.3|65816.3|65791.3|65771.3|325
1744674000000|2025-04-14 23:40:00|65839.5|65819.5|65836.6|65816.6|65840.9|65820.9|65821.5|65801.5|345
1744674300000|2025-04-14 23:45:00|65836.7|65816.7|65853.4|65833.4|65860|65840|65828.7|65808.7|391
1744674600000|2025-04-14 23:50:00|65852.9|65832.9|65846.6|65826.6|65866.7|65846.7|65845.9|65825.9|284
1744674900000|2025-04-14 23:55:00|65846.4|65826.4|65851.9|65831.9|65851.9|65831.9|65833.4|65813.4|328
1744675200000|2025-04-15 00:00:00|65852.1|65832.1|65886.4|65866.4|65886.4|65866.4|65836.4|65816.4|567
1744675500000|2025-04-15 00:05:00|65885.5|65865.5|65872.7|65852.7|65894.7|65874.7|65854.9|65834.9|471
1744675800000|2025-04-15 00:10:00|65872.9|65852.9|65876.4|65856.4|65890.4|65870.4|65872.1|65852.1|414
1744676100000|2025-04-15 00:15:00|65876.3|65856.3|65878.3|65863.3|65893.5|65873.5|65868.3|65848.3|409
1744676400000|2025-04-15 00:20:00|65878.1|65863.1|65883.6|65863.6|65889.1|65869.1|65872.7|65854.2|368
1744676700000|2025-04-15 00:25:00|65883.5|65863.5|65907.6|65887.6|65921.2|65901.2|65879.7|65859.7|420
1744677000000|2025-04-15 00:30:00|65909.5|65889.5|65929.6|65909.6|65936.8|65916.8|65903.9|65886.8|427
1744677300000|2025-04-15 00:35:00|65930|65910|65955.5|65935.5|65961.9|65941.9|65927.9|65907.9|410
1744677600000|2025-04-15 00:40:00|65955.4|65935.4|65954.8|65934.8|65957.9|65937.9|65930.1|65910.3|385
1744677900000|2025-04-15 00:45:00|65954.5|65934.5|65924.6|65904.6|65959.3|65939.3|65917|65897|418
1744678200000|2025-04-15 00:50:00|65924.7|65904.7|65917|65897|65937.9|65920.2|65908.2|65889.6|488
1744678500000|2025-04-15 00:55:00|65914.9|65894.9|65893.5|65878.5|65915.6|65900.6|65890.7|65873|502
1744678800000|2025-04-15 01:00:00|65893.3|65878.3|65889.1|65869.1|65895.6|65880.6|65878.9|65861.2|415
1744679100000|2025-04-15 01:05:00|65891.1|65871.1|65894.1|65874.1|65894.5|65876.5|65875.6|65857.8|404
1744679400000|2025-04-15 01:10:00|65894.5|65874.5|65896.5|65876.5|65902.8|65885.3|65866.6|65846.9|412
1744679700000|2025-04-15 01:15:00|65895.8|65875.8|65865.5|65845.5|65896.3|65876.3|65860.5|65843.1|453
1744680000000|2025-04-15 01:20:00|65865.7|65845.7|65885.1|65870.1|65890.2|65875.2|65858|65842.1|420
1744680300000|2025-04-15 01:25:00|65885|65870|65894.5|65874.5|65895|65875.8|65881.8|65863.2|296
1744680600000|2025-04-15 01:30:00|65895|65875|65926.4|65906.4|65930.8|65915.3|65892.6|65874.9|375
1744680900000|2025-04-15 01:35:00|65926.5|65906.5|65969.4|65949.4|65970.4|65953.1|65921.9|65901.9|485
1744681200000|2025-04-15 01:40:00|65968.4|65948.4|65961.7|65941.7|65972.7|65952.7|65961.7|65941.7|340
1744681500000|2025-04-15 01:45:00|65961.3|65941.3|65933.9|65918.9|65967.9|65951.8|65931.1|65913.7|400
1744681800000|2025-04-15 01:50:00|65933.6|65918.6|65926.4|65911.4|65937.8|65918.7|65924.7|65909.7|282
1744682100000|2025-04-15 01:55:00|65926.2|65911.2|65922.8|65907.8|65936.5|65919.2|65915.5|65896.8|288
1744682400000|2025-04-15 02:00:00|65921.6|65906.6|65905.1|65885.1|65923.9|65907.4|65904.2|65885.1|371
1744682700000|2025-04-15 02:05:00|65905.3|65885.3|65893|65878|65906|65886|65883.3|65863.3|333
1744683000000|2025-04-15 02:10:00|65893.1|65878.1|65858.4|65843.4|65893.1|65878.1|65855.2|65839.5|338
1744683300000|2025-04-15 02:15:00|65858.8|65843.8|65851.3|65836.3|65863|65848|65841.6|65821.6|284
1744683600000|2025-04-15 02:20:00|65851.7|65836.7|65839.7|65824.7|65855.9|65840.1|65835.9|65818.1|337
1744683900000|2025-04-15 02:25:00|65840.4|65825.4|65832.9|65817.9|65852.4|65836.2|65831.9|65816.9|261
1744684200000|2025-04-15 02:30:00|65832.5|65817.5|65831.5|65811.5|65842.7|65826|65820.6|65802.2|302
1744684500000|2025-04-15 02:35:00|65833|65813|65820.4|65805.4|65836.7|65817.8|65817|65797.5|282
1744684800000|2025-04-15 02:40:00|65819.7|65804.7|65802.7|65787.7|65821.9|65806.9|65788|65771.4|393
1744685100000|2025-04-15 02:45:00|65802.2|65787.2|65788|65773|65802.6|65787.6|65773.7|65756.4|404
1744685400000|2025-04-15 02:50:00|65788.3|65773.3|65787.4|65767.4|65795.7|65780.7|65778.9|65759.8|342
1744685700000|2025-04-15 02:55:00|65787.3|65767.3|65778.8|65758.8|65788|65768|65761.8|65741.8|314
1744686000000|2025-04-15 03:00:00|65778.9|65758.9|65791.7|65771.7|65796.4|65776.4|65758.4|65738.4|384
1744686300000|2025-04-15 03:05:00|65791.6|65771.6|65774.1|65754.1|65794.3|65774.3|65769.7|65749.7|375
1744686600000|2025-04-15 03:10:00|65773.8|65753.8|65785.7|65770.7|65788.5|65771.5|65771.8|65751.8|293
1744686900000|2025-04-15 03:15:00|65785.2|65770.2|65788|65768|65792.5|65777.5|65780.6|65764.3|301
1744687200000|2025-04-15 03:20:00|65788.3|65768.3|65802.2|65782.2|65813.7|65793.7|65784.5|65768.1|343
1744687500000|2025-04-15 03:25:00|65802.3|65782.3|65777.7|65762.7|65803.7|65783.7|65774.6|65759.6|244
1744687800000|2025-04-15 03:30:00|65777.5|65762.5|65765.1|65750.1|65777.5|65762.5|65758.2|65743.2|264
1744688100000|2025-04-15 03:35:00|65765|65750|65773.2|65753.2|65781.1|65761.1|65763.2|65743.2|221
1744688400000|2025-04-15 03:40:00|65774.5|65754.5|65765|65750|65775.9|65757.7|65757.8|65742.8|267
1744688700000|2025-04-15 03:45:00|65765.1|65750.1|65764.2|65744.2|65769.1|65750.4|65759.5|65740.8|214
1744689000000|2025-04-15 03:50:00|65764.6|65744.6|65774.4|65759.4|65779.3|65761.2|65764.2|65744.2|195
1744689300000|2025-04-15 03:55:00|65780.4|65765.4|65788.7|65768.7|65790.8|65773.9|65779.8|65762|233
1744689600000|2025-04-15 04:00:00|65790|65770|65803|65783|65803|65785.2|65784.8|65767|215
1744689900000|2025-04-15 04:05:00|65804.1|65784.1|65794.7|65774.7|65804.1|65784.6|65785.8|65769.9|222
1744690200000|2025-04-15 04:10:00|65794.5|65774.5|65792.3|65772.3|65794.8|65777.3|65777.8|65760.7|238
1744690500000|2025-04-15 04:15:00|65792.4|65772.4|65797.2|65777.2|65805.4|65787.6|65790.7|65770.7|208
1744690800000|2025-04-15 04:20:00|65797.5|65777.5|65753.3|65738.3|65797.5|65777.5|65748.9|65731.4|273
1744691100000|2025-04-15 04:25:00|65752.9|65737.9|65753.3|65733.3|65758.5|65738.8|65733.5|65718.5|411
1744691400000|2025-04-15 04:30:00|65753|65733|65737.5|65722.5|65768.5|65748.5|65735.9|65720.9|401
1744691700000|2025-04-15 04:35:00|65736.7|65721.7|65752.3|65732.3|65758.4|65740.9|65727.6|65712.2|435
1744692000000|2025-04-15 04:40:00|65752|65732|65725|65705|65752.4|65733.2|65709.8|65694.8|424
1744692300000|2025-04-15 04:45:00|65725.3|65705.3|65713.2|65698.2|65731.7|65714.3|65706|65691|426
1744692600000|2025-04-15 04:50:00|65713.4|65698.4|65724.9|65704.9|65727.6|65707.6|65697.4|65682.4|436
1744692900000|2025-04-15 04:55:00|65725.4|65705.4|65736.9|65716.9|65745.6|65725.6|65724.5|65704.5|335
1744693200000|2025-04-15 05:00:00|65737|65717|65725.4|65710.4|65754.2|65734.2|65723.3|65708.3|368
1744693500000|2025-04-15 05:05:00|65725.3|65710.3|65738|65723|65742.2|65723.2|65722.8|65704|374
1744693800000|2025-04-15 05:10:00|65738.1|65723.1|65722.9|65707.9|65744.4|65727.1|65709.8|65690.4|382
1744694100000|2025-04-15 05:15:00|65722|65707|65691.3|65676.3|65727.2|65708|65688.9|65673.3|404
1744694400000|2025-04-15 05:20:00|65691.5|65676.5|65680.4|65665.4|65708|65688.4|65672.4|65657.4|498
1744694700000|2025-04-15 05:25:00|65681.3|65666.3|65735.2|65715.2|65735.2|65715.2|65672.8|65655.7|444
1744695000000|2025-04-15 05:30:00|65735.5|65715.5|65742.3|65722.3|65746.5|65728.1|65723.4|65707.4|360
1744695300000|2025-04-15 05:35:00|65742.2|65722.2|65736|65721|65748.4|65732.2|65732.3|65712.3|384
1744695600000|2025-04-15 05:40:00|65736.2|65721.2|65750.3|65730.3|65755.3|65737.8|65733.3|65716|388
1744695900000|2025-04-15 05:45:00|65750.2|65730.2|65746.9|65731.9|65755.8|65740.8|65738.8|65723.8|397
1744696200000|2025-04-15 05:50:00|65747.2|65732.2|65747.3|65732.3|65762|65747|65731|65716|382
1744696500000|2025-04-15 05:55:00|65746.5|65731.5|65775.5|65755.5|65783.1|65763.1|65738.8|65723.8|442
1744696800000|2025-04-15 06:00:00|65772.9|65752.9|65794.7|65779.7|65812.8|65793.6|65756.5|65741.1|598
1744697100000|2025-04-15 06:05:00|65794.5|65779.5|65712.3|65697.3|65794.6|65779.6|65701.6|65684.2|645
1744697400000|2025-04-15 06:10:00|65712.5|65697.5|65752.7|65737.7|65757.5|65741.4|65695.5|65679.2|596
1744697700000|2025-04-15 06:15:00|65756|65736|65780.6|65765.6|65790.7|65774.2|65749.3|65730.3|509
1744698000000|2025-04-15 06:20:00|65781.2|65766.2|65801.4|65786.4|65808.5|65791.1|65776.3|65761.1|574
1744698300000|2025-04-15 06:25:00|65801.9|65786.9|65815.5|65800.5|65833.7|65818.7|65771.8|65755.7|702
1744698600000|2025-04-15 06:30:00|65814.2|65799.2|65772.3|65757.3|65815.7|65800.7|65772|65757|623
1744698900000|2025-04-15 06:35:00|65772.2|65757.2|65824.6|65804.6|65824.7|65804.7|65770.8|65755.8|526
1744699200000|2025-04-15 06:40:00|65824.5|65804.5|65847.4|65827.4|65906.5|65886.5|65824.3|65804.3|610
1744699500000|2025-04-15 06:45:00|65856.9|65836.9|65845.1|65830.1|65863.1|65848.1|65821.3|65806.3|565
1744699800000|2025-04-15 06:50:00|65845.2|65830.2|65825.4|65810.4|65849.6|65834.6|65812|65794|535
1744700100000|2025-04-15 06:55:00|65825.6|65810.6|65880.9|65865.9|65901.5|65885.9|65821|65806|857
1744700400000|2025-04-15 07:00:00|65879.6|65864.6|65927.8|65912.8|65946.8|65931.8|65872.3|65855.1|823
1744700700000|2025-04-15 07:05:00|65928|65913|65870.7|65855.7|65928|65913|65868.2|65853.2|677
1744701000000|2025-04-15 07:10:00|65870.5|65855.5|65822|65807|65874.3|65859.3|65817.3|65802.3|691
1744701300000|2025-04-15 07:15:00|65821.9|65806.9|65795.8|65780.8|65836.4|65819|65792.5|65777.5|590
1744701600000|2025-04-15 07:20:00|65796|65781|65799.5|65784.5|65851.1|65833.6|65794.1|65779.1|582
1744701900000|2025-04-15 07:25:00|65799.7|65784.7|65873.8|65858.8|65883.3|65868.3|65789.5|65772.7|591
1744702200000|2025-04-15 07:30:00|65874|65859|65877.5|65857.5|65904|65889|65859.8|65843.1|569
1744702500000|2025-04-15 07:35:00|65877.4|65857.4|65842.4|65827.4|65887.8|65872.3|65836.2|65821.2|586
1744702800000|2025-04-15 07:40:00|65842.3|65827.3|65784.8|65769.8|65845.8|65830.8|65781.4|65766.4|533
1744703100000|2025-04-15 07:45:00|65785|65770|65798.8|65783.8|65824.5|65809.5|65784.6|65769.6|564
1744703400000|2025-04-15 07:50:00|65799|65784|65743.6|65728.6|65802.7|65787.7|65735.7|65719.2|637
1744703700000|2025-04-15 07:55:00|65743.4|65728.4|65736.2|65721.2|65771.4|65756.4|65720.7|65702.7|571
1744704000000|2025-04-15 08:00:00|65735.8|65720.8|65621.9|65606.9|65743.7|65723.7|65619.7|65604.7|853
1744704300000|2025-04-15 08:05:00|65622.4|65607.4|65694.6|65674.6|65695.3|65676.1|65612.4|65594.5|721
1744704600000|2025-04-15 08:10:00|65694.7|65674.7|65736.8|65716.8|65746.7|65728.5|65652|65635.2|673
1744704900000|2025-04-15 08:15:00|65736.4|65716.4|65689.7|65674.7|65751.5|65734.5|65685.6|65670.6|648
1744705200000|2025-04-15 08:20:00|65691.5|65676.5|65717.3|65702.3|65738.5|65723.5|65687|65672|611
1744705500000|2025-04-15 08:25:00|65719|65704|65747.5|65732.5|65767.3|65751.2|65702.1|65682.1|693
1744705800000|2025-04-15 08:30:00|65747.2|65732.2|65721.5|65706.5|65759|65744|65715.3|65697.9|684
1744706100000|2025-04-15 08:35:00|65721.6|65706.6|65741.7|65721.7|65760.6|65745.6|65721.6|65706.6|607
1744706400000|2025-04-15 08:40:00|65741.9|65721.9|65785|65770|65802.3|65784.6|65736.3|65719.6|617
1744706700000|2025-04-15 08:45:00|65785.3|65770.3|65786|65771|65805.4|65788|65775.4|65759.3|498
1744707000000|2025-04-15 08:50:00|65786.7|65771.7|65794.4|65779.4|65818.2|65803.2|65773.7|65755.7|493
1744707300000|2025-04-15 08:55:00|65794.2|65779.2|65802.4|65782.4|65810.1|65791.5|65773.3|65757.8|570
1744707600000|2025-04-15 09:00:00|65802.2|65782.2|65778.6|65758.6|65819.8|65800.5|65770.2|65750.7|600
1744707900000|2025-04-15 09:05:00|65778.3|65758.3|65800.8|65780.8|65808.3|65791.2|65746.7|65731.7|584
1744708200000|2025-04-15 09:10:00|65800.7|65780.7|65814.7|65799.7|65879.8|65859.8|65798.2|65778.8|641
1744708500000|2025-04-15 09:15:00|65815|65800|65821.2|65806.2|65841.7|65826.5|65810.5|65795.3|550
1744708800000|2025-04-15 09:20:00|65821.9|65806.9|65849.9|65834.9|65862.5|65842.5|65820.4|65805.4|513
1744709100000|2025-04-15 09:25:00|65850.3|65835.3|65792.1|65777.1|65859.6|65839.7|65789.8|65774.8|556
1744709400000|2025-04-15 09:30:00|65792.4|65777.4|65808.9|65793.9|65813|65795.4|65770|65755|567
1744709700000|2025-04-15 09:35:00|65809|65794|65785.7|65770.7|65827.1|65809.9|65785.7|65767.7|486
1744710000000|2025-04-15 09:40:00|65788.4|65773.4|65805.8|65790.8|65809.7|65794.7|65773.8|65758.8|501
1744710300000|2025-04-15 09:45:00|65805.9|65790.9|65843.8|65828.8|65867|65852|65792.3|65777.3|585
1744710600000|2025-04-15 09:50:00|65845.9|65830.9|65807.4|65792.4|65848.7|65833.7|65803.3|65785.4|505
1744710900000|2025-04-15 09:55:00|65807.5|65792.5|65844.7|65829.7|65847.5|65830.8|65803.7|65788.3|637
1744711200000|2025-04-15 10:00:00|65846.4|65831.4|65850.2|65835.2|65873.4|65855.9|65837.6|65822.2|446
1744711500000|2025-04-15 10:05:00|65850.1|65835.1|65827.8|65807.8|65863|65848|65819|65804|494
1744711800000|2025-04-15 10:10:00|65827.7|65807.7|65825.4|65810.4|65830.1|65815.1|65808.9|65793.9|453
1744712100000|2025-04-15 10:15:00|65825.7|65810.7|65819.1|65804.1|65838.4|65823.4|65809.3|65794.3|406
1744712400000|2025-04-15 10:20:00|65819.4|65804.4|65839.8|65824.8|65849|65834|65805.1|65789.3|529
1744712700000|2025-04-15 10:25:00|65840|65825|65801.6|65786.6|65871.1|65856.1|65801.6|65784|547
1744713000000|2025-04-15 10:30:00|65801.4|65786.4|65823.9|65808.9|65828.3|65813.3|65779.7|65764.7|503
1744713300000|2025-04-15 10:35:00|65823.8|65808.8|65879.9|65859.9|65879.9|65863.9|65813.9|65798.9|552
1744713600000|2025-04-15 10:40:00|65879.5|65859.5|65862|65847|65879.5|65859.5|65840.4|65822.5|523
1744713900000|2025-04-15 10:45:00|65860.9|65845.9|65832.4|65817.4|65870.8|65853.5|65819.3|65803.8|414
1744714200000|2025-04-15 10:50:00|65834.9|65819.9|65810.3|65795.3|65842.7|65827.7|65805.5|65790.5|496
1744714500000|2025-04-15 10:55:00|65810.2|65795.2|65804.2|65789.2|65828.9|65809.2|65803|65788|438
1744714800000|2025-04-15 11:00:00|65808.2|65793.2|65836.8|65821.8|65840.6|65825.6|65805.5|65790.5|464
1744715100000|2025-04-15 11:05:00|65839.1|65824.1|65857.3|65842.3|65867.9|65852.9|65835.9|65820.9|448
1744715400000|2025-04-15 11:10:00|65857.4|65842.4|65849.8|65834.8|65891.5|65874.5|65844.3|65829.3|514
1744715700000|2025-04-15 11:15:00|65850|65835|65854.6|65839.6|65866.7|65851.5|65843|65827.6|480
1744716000000|2025-04-15 11:20:00|65854.8|65839.8|65898.3|65883.3|65934|65914.7|65854.8|65839.8|642
1744716300000|2025-04-15 11:25:00|65898.4|65883.4|65928|65913|65934.4|65919.4|65886.3|65871.3|630
1744716600000|2025-04-15 11:30:00|65928.5|65913.5|65930.8|65915.8|65967.8|65952.4|65923|65908|529
1744716900000|2025-04-15 11:35:00|65930.4|65915.4|65962.9|65947.9|65967.5|65952.5|65917.4|65902.4|562
1744717200000|2025-04-15 11:40:00|65964.3|65949.3|65939.3|65924.3|65980.3|65962.6|65934.8|65919.8|573
1744717500000|2025-04-15 11:45:00|65938.3|65923.3|65949.5|65934.5|65960.6|65942.8|65929.6|65911.2|527
1744717800000|2025-04-15 11:50:00|65949.7|65934.7|65957.9|65942.9|65964.8|65947.4|65929.7|65912|632
1744718100000|2025-04-15 11:55:00|65958.2|65943.2|65907.8|65892.8|65970.4|65954.2|65905.8|65889.8|665
1744718400000|2025-04-15 12:00:00|65905.8|65890.8|65891.6|65876.6|65920.8|65904.9|65880.2|65865.2|691
1744718700000|2025-04-15 12:05:00|65892.1|65877.1|65919.8|65904.8|65921.2|65906.2|65877.9|65861.6|608
1744719000000|2025-04-15 12:10:00|65919.7|65904.7|65859.9|65844.9|65925.8|65910.8|65854.3|65839.3|580
1744719300000|2025-04-15 12:15:00|65860|65845|65837.2|65822.2|65863.4|65848.3|65821.8|65806.8|609
1744719600000|2025-04-15 12:20:00|65835.4|65820.4|65863.7|65848.7|65875.2|65860.2|65832.1|65813|710
1744719900000|2025-04-15 12:25:00|65863.5|65848.5|65865.2|65838.8|65892.9|65877.6|65857.5|65838.8|590
1744720200000|2025-04-15 12:30:00|65865.4|65841.1|65860.4|65845.4|65907.6|65884.6|65851.8|65826.6|782
1744720500000|2025-04-15 12:35:00|65860.5|65845.5|65919|65904|65926.5|65911.5|65840.2|65824.2|734
1744720800000|2025-04-15 12:40:00|65919.1|65904.1|65922.2|65907.2|65937.7|65922.7|65849.7|65834.7|718
1744721100000|2025-04-15 12:45:00|65922|65907|65860|65840|65932.7|65915.3|65854.5|65839.5|674
1744721400000|2025-04-15 12:50:00|65859.7|65839.7|65897|65877|65917.9|65902.1|65845.5|65828.6|769
1744721700000|2025-04-15 12:55:00|65897.6|65877.6|65987.3|65972.3|66012.3|65993|65890.6|65875.6|967
1744722000000|2025-04-15 13:00:00|65989|65974|65965.6|65945.6|66006.8|65990.9|65949.1|65929.1|799
1744722300000|2025-04-15 13:05:00|65965.7|65945.7|65932|65917|65968.2|65948.2|65894.3|65879.3|673
1744722600000|2025-04-15 13:10:00|65931.6|65916.6|65969.8|65954.8|66000.3|65985.3|65931.6|65916.6|693
1744722900000|2025-04-15 13:15:00|65968.3|65953.3|66001.4|65986.4|66008.8|65992.5|65965.1|65950.1|579
1744723200000|2025-04-15 13:20:00|66000.4|65985.4|66003.4|65983.4|66024.9|66007|65951.2|65936.2|669
1744723500000|2025-04-15 13:25:00|66003.3|65983.3|65995.6|65980.6|66031.1|66011.1|65975.9|65960.9|597
1744723800000|2025-04-15 13:30:00|65995.3|65980.3|65987.2|65972.2|66014.8|65999.8|65946.6|65931.6|809
1744724100000|2025-04-15 13:35:00|65987.1|65972.1|65957.8|65942.8|65997.2|65982.2|65922.7|65907.7|713
1744724400000|2025-04-15 13:40:00|65960.2|65945.2|65986.6|65966.6|65991.7|65971.7|65944.8|65929.8|742
1744724700000|2025-04-15 13:45:00|65986.4|65966.4|65911.6|65896.6|65998|65983|65897.6|65877.6|765
1744725000000|2025-04-15 13:50:00|65911.7|65896.7|65958|65943|65971.5|65956.5|65908.1|65893.1|776
1744725300000|2025-04-15 13:55:00|65960.6|65945.6|65957.6|65942.6|65996.9|65981.9|65939.8|65921.9|787
1744725600000|2025-04-15 14:00:00|65957.7|65942.7|65960.5|65945.5|65984.2|65966.3|65943.4|65928.4|719
1744725900000|2025-04-15 14:05:00|65960.6|65945.6|66063.8|66043.8|66066.8|66048.5|65949.6|65934.6|808
1744726200000|2025-04-15 14:10:00|66063.2|66043.2|66116.1|66096.1|66137.4|66119.3|66058|66040.4|842
1744726500000|2025-04-15 14:15:00|66116.2|66096.2|66123.8|66103.8|66142.1|66125.5|66079.6|66059.6|834
1744726800000|2025-04-15 14:20:00|66124.2|66104.2|66027.1|66012.1|66128.7|66108.7|65989|65969|869
1744727100000|2025-04-15 14:25:00|66026.3|66011.3|65991.4|65976.4|66031.9|66011.9|65974.7|65959.7|887
1744727400000|2025-04-15 14:30:00|65993.2|65978.2|65942.2|65927.2|66003.1|65988.1|65938|65919.8|691
1744727700000|2025-04-15 14:35:00|65941.6|65926.6|65953.9|65938.9|65984.8|65964.8|65909.3|65892.1|818
1744728000000|2025-04-15 14:40:00|65955.4|65940.4|65971|65956|66004.9|65987.4|65943.4|65928.4|756
1744728300000|2025-04-15 14:45:00|65975.1|65960.1|65914.8|65899.8|65987.4|65970.4|65907.3|65892.3|827
1744728600000|2025-04-15 14:50:00|65915.2|65900.2|65934.1|65919.1|65940.6|65920.6|65901.2|65885.5|821
1744728900000|2025-04-15 14:55:00|65930.6|65915.6|65881.3|65866.3|65934.8|65917.6|65878.2|65863.2|787
1744729200000|2025-04-15 15:00:00|65881.4|65866.4|65915.1|65900.1|65933.6|65918.6|65880|65865|761
1744729500000|2025-04-15 15:05:00|65915.2|65900.2|65966.6|65951.6|65977.9|65961.5|65915.2|65900.2|710
1744729800000|2025-04-15 15:10:00|65968.5|65953.5|65960.6|65945.6|65994.5|65979.5|65959.2|65944.2|597
1744730100000|2025-04-15 15:15:00|65962.8|65947.8|65986.3|65971.3|66003.6|65988.6|65946.7|65931.7|583
1744730400000|2025-04-15 15:20:00|65987.1|65972.1|65963.8|65948.8|66007.9|65992.9|65962.3|65946|621
1744730700000|2025-04-15 15:25:00|65965.7|65950.7|66010.7|65995.7|66022.9|66007.9|65961.6|65945.1|578
1744731000000|2025-04-15 15:30:00|66008.5|65993.5|66053.7|66033.7|66056.6|66041.6|66005.1|65990.1|616
1744731300000|2025-04-15 15:35:00|66052.9|66032.9|66053.3|66038.3|66058|66040.5|66016.6|66001.6|556
1744731600000|2025-04-15 15:40:00|66055.6|66035.6|66094.2|66074.2|66097.6|66079|66032.3|66017.3|618
1744731900000|2025-04-15 15:45:00|66093.4|66073.4|66078.9|66063.9|66112|66097|66077.3|66060.4|712
1744732200000|2025-04-15 15:50:00|66079.8|66064.8|66133.8|66118.8|66139.2|66120.3|66074.4|66059.4|664
1744732500000|2025-04-15 15:55:00|66133.3|66118.3|66126.6|66111.6|66164.7|66149.7|66126.5|66111.5|698
1744732800000|2025-04-15 16:00:00|66124.2|66109.2|66158.9|66138.9|66158.9|66138.9|66108|66090.5|632
1744733100000|2025-04-15 16:05:00|66158.4|66138.4|66157.5|66142.5|66175.5|66160.5|66156|66138.4|594
1744733400000|2025-04-15 16:10:00|66157.3|66142.3|66170.9|66155.9|66176.3|66160.2|66146.8|66131.8|547
1744733700000|2025-04-15 16:15:00|66171.3|66156.3|66201.7|66181.7|66206|66187.9|66164.7|66149.7|534
1744734000000|2025-04-15 16:20:00|66201.9|66181.9|66196.8|66181.8|66202.1|66187.1|66178.2|66162.9|522
1744734300000|2025-04-15 16:25:00|66197.4|66182.4|66196.4|66181.4|66223.4|66205.4|66186.9|66171.9|495
1744734600000|2025-04-15 16:30:00|66194.5|66179.5|66250.2|66235.2|66254.8|66237.6|66185.6|66170.6|497
1744734900000|2025-04-15 16:35:00|66250.4|66235.4|66252.2|66237.2|66255.4|66237.6|66212.6|66197.6|524
1744735200000|2025-04-15 16:40:00|66251.6|66236.6|66240.9|66225.9|66278.4|66262.1|66236.6|66220.4|616
1744735500000|2025-04-15 16:45:00|66242.1|66227.1|66238.2|66223.2|66257.4|66239.5|66226.2|66209.5|495
1744735800000|2025-04-15 16:50:00|66238|66223|66195.3|66180.3|66242.8|66223.6|66183.7|66163.7|565
1744736100000|2025-04-15 16:55:00|66194.7|66179.7|66199.4|66184.4|66203.2|66187.6|66186.2|66171.2|501
1744736400000|2025-04-15 17:00:00|66202.7|66182.7|66236|66221|66249.1|66232.6|66202.1|66182.1|539
1744736700000|2025-04-15 17:05:00|66233.6|66218.6|66211.3|66196.3|66239.6|66224.6|66209.5|66193.8|479
1744737000000|2025-04-15 17:10:00|66215.7|66195.7|66217.6|66197.6|66231.5|66214.3|66198.4|66183.4|528
1744737300000|2025-04-15 17:15:00|66217.8|66197.8|66189.7|66174.7|66226.7|66210.8|66167.2|66152.2|570
1744737600000|2025-04-15 17:20:00|66189.9|66174.9|66192.8|66172.8|66209.8|66192.1|66184.2|66169.2|494
1744737900000|2025-04-15 17:25:00|66192.7|66172.7|66173.2|66158.2|66202.4|66185.9|66166.2|66151.2|457
1744738200000|2025-04-15 17:30:00|66173.5|66158.5|66178.6|66163.6|66200.8|66185.8|66159.5|66144.5|436
1744738500000|2025-04-15 17:35:00|66178.3|66163.3|66179.3|66164.3|66186.7|66171.7|66169.1|66154.1|443
1744738800000|2025-04-15 17:40:00|66180.2|66165.2|66188.1|66173.1|66190.3|66175.3|66172.5|66157.5|374
1744739100000|2025-04-15 17:45:00|66188.3|66173.3|66195.4|66180.4|66207.5|66190.6|66176.3|66161.3|456
1744739400000|2025-04-15 17:50:00|66195.7|66180.7|66193.5|66178.5|66205.6|66190.6|66174.3|66159.3|473
1744739700000|2025-04-15 17:55:00|66193.4|66178.4|66230.2|66210.2|66232.1|66216.1|66189.1|66172.1|492
1744740000000|2025-04-15 18:00:00|66228.6|66208.6|66244|66229|66256.8|66239|66228.6|66208.6|525
1744740300000|2025-04-15 18:05:00|66243.3|66228.3|66244.8|66229.8|66253.3|66238.3|66238.8|66223.1|396
1744740600000|2025-04-15 18:10:00|66244.6|66229.6|66251.9|66236.9|66253.8|66238.8|66237.5|66222.5|406
1744740900000|2025-04-15 18:15:00|66251.2|66236.2|66238.9|66223.9|66256.6|66241.6|66233|66215.7|409
1744741200000|2025-04-15 18:20:00|66239.5|66224.5|66244.1|66229.1|66244.8|66229.1|66217.8|66200|413
1744741500000|2025-04-15 18:25:00|66243.2|66228.2|66219.3|66204.3|66250.9|66232|66209.1|66191.5|433
1744741800000|2025-04-15 18:30:00|66220.1|66205.1|66239.9|66224.9|66242.6|66225|66216.1|66200.7|358
1744742100000|2025-04-15 18:35:00|66239.7|66224.7|66256|66241|66273.3|66253.3|66226.9|66210.6|367
1744742400000|2025-04-15 18:40:00|66258.4|66238.4|66250.6|66235.6|66259.8|66244.8|66235.9|66220.6|361
1744742700000|2025-04-15 18:45:00|66250.8|66235.8|66253|66238|66262.4|66247.4|66237.8|66222.1|406
1744743000000|2025-04-15 18:50:00|66253.8|66238.8|66236.6|66216.6|66255.8|66239.4|66227.5|66211.7|346
1744743300000|2025-04-15 18:55:00|66236|66216|66229.3|66214.3|66250.1|66233.2|66220.9|66205.9|409
1744743600000|2025-04-15 19:00:00|66230.3|66215.3|66206.1|66191.1|66242.5|66227.2|66205.1|66190.1|413
1744743900000|2025-04-15 19:05:00|66208.5|66193.5|66199.7|66184.7|66217|66197.2|66189.5|66173.8|349
1744744200000|2025-04-15 19:10:00|66199.5|66184.5|66188.8|66173.8|66201.8|66185.7|66187.2|66172.2|237
1744744500000|2025-04-15 19:15:00|66187.5|66172.5|66169.3|66154.3|66195.2|66180.2|66168.8|66153.8|279
1744744800000|2025-04-15 19:20:00|66168.9|66153.9|66161.1|66146.1|66173.2|66154.3|66148.7|66133.7|309
1744745100000|2025-04-15 19:25:00|66161.3|66146.3|66162.4|66147.4|66174.3|66158.7|66158.5|66143.5|387
1744745400000|2025-04-15 19:30:00|66162.9|66147.9|66169.9|66154.9|66193.4|66178.4|66162.9|66147.9|327
1744745700000|2025-04-15 19:35:00|66172.7|66157.7|66174.9|66159.9|66183.7|66168.7|66165.5|66147.4|283
1744746000000|2025-04-15 19:40:00|66174.8|66159.8|66160.3|66145.3|66176.3|66161.3|66150.1|66133.3|289
1744746300000|2025-04-15 19:45:00|66159.3|66144.3|66171.7|66156.7|66171.7|66156.7|66150.3|66135.3|227
1744746600000|2025-04-15 19:50:00|66171.6|66156.6|66168.5|66148.5|66175.6|66160.6|66160.8|66141.8|247
1744746900000|2025-04-15 19:55:00|66168.6|66148.6|66180.9|66165.9|66193.9|66174.3|66165.7|66145.7|354
1744747200000|2025-04-15 20:00:00|66177.9|66162.9|66173.2|66153.2|66182.3|66164.4|66160|66140|240
1744747500000|2025-04-15 20:05:00|66172.8|66152.8|66181.2|66161.2|66187|66167|66161.8|66141.8|204
1744747800000|2025-04-15 20:10:00|66179.8|66164.8|66185.1|66165.1|66188.9|66173.1|66176.6|66156.6|114
1744748100000|2025-04-15 20:15:00|66185.5|66164.8|66179.9|66159.9|66191.6|66171.6|66176.1|66156.1|79
1744748400000|2025-04-15 20:20:00|66180.1|66160.1|66194|66174|66196|66176|66172.3|66155.9|125
1744748700000|2025-04-15 20:25:00|66191.3|66176.3|66148.6|66133.6|66191.3|66176.3|66145.1|66128.3|147
1744749000000|2025-04-15 20:30:00|66150.9|66130.9|66146.7|66126.7|66153|66133|66136.5|66118.4|160
1744749300000|2025-04-15 20:35:00|66146.6|66126.6|66157|66137|66160.1|66140.1|66144.5|66125|105
1744749600000|2025-04-15 20:40:00|66156.9|66136.9|66170.3|66150.3|66170.4|66150.4|66156.6|66136.9|118
1744749900000|2025-04-15 20:45:00|66170.4|66150.4|66177.5|66157.5|66181.8|66161.8|66167.6|66147.6|124
1744750200000|2025-04-15 20:50:00|66177.3|66157.3|66176.9|66156.9|66178.6|66158.6|66165.4|66145.4|120
1744750500000|2025-04-15 20:55:00|66177.1|66157.1|66202.7|66142.4|66202.7|66170.3|66173.3|66142.4|169
1744750800000|2025-04-15 21:00:00|66203.7|66141.9|66198.3|66140|66204.7|66157.4|66198.3|66132.9|46
1744751100000|2025-04-15 21:05:00|66198.8|66140.4|66193.2|66154.1|66201.4|66156|66191.2|66136.7|102
1744751400000|2025-04-15 21:10:00|66193|66154.4|66179.9|66140.9|66196.6|66157|66176|66135.5|94
1744751700000|2025-04-15 21:15:00|66182|66141.9|66181.4|66144.2|66187.2|66148.4|66180.9|66141.9|148
1744752000000|2025-04-15 21:20:00|66181.7|66144|66184.7|66147.5|66189.1|66151.1|66172.9|66136.6|151
1744752300000|2025-04-15 21:25:00|66186.7|66145.5|66189.2|66137|66191.5|66147.5|66183.5|66136.4|119
1744752600000|2025-04-15 21:30:00|66191.3|66136.7|66205.4|66137.9|66206.8|66158.9|66186.8|66132.4|104
1744752900000|2025-04-15 21:35:00|66205.3|66137.6|66199.1|66156.8|66207.6|66161.6|66193.6|66137.2|149
1744753200000|2025-04-15 21:40:00|66199|66156.7|66202.1|66158.1|66205.5|66167|66195.6|66145.4|154
1744753500000|2025-04-15 21:45:00|66202.7|66158.6|66191.4|66142.2|66207.1|66159.3|66191.4|66130.1|171
1744753800000|2025-04-15 21:50:00|66192.5|66142.9|66204.5|66149.4|66207.4|66158.6|66192.5|66142.5|126
1744754100000|2025-04-15 21:55:00|66204.4|66151.2|66202.4|66149.5|66209.2|66165|66199.8|66138.4|139
1744754400000|2025-04-15 22:00:00|66195.5|66155.8|66149.6|66129.6|66203|66155.8|66149.2|66127.2|351
1744754700000|2025-04-15 22:05:00|66150.1|66130.1|66132.4|66098.3|66159|66136.9|66123.6|66094.9|248
1744755000000|2025-04-15 22:10:00|66132.5|66099.7|66107.1|66087.1|66132.8|66104.3|66102.2|66082.2|277
1744755300000|2025-04-15 22:15:00|66106.9|66086.9|66123.8|66100.8|66124.3|66100.8|66090.6|66070.2|205
1744755600000|2025-04-15 22:20:00|66124.1|66101.1|66138.7|66118.7|66150.5|66129.7|66107.7|66086.7|264
1744755900000|2025-04-15 22:25:00|66138.6|66118.6|66127.9|66107.9|66154.4|66134.4|66127.9|66107.9|197
1744756200000|2025-04-15 22:30:00|66127.6|66107.6|66128.5|66108.5|66136.3|66116.3|66115.6|66095.6|254
1744756500000|2025-04-15 22:35:00|66128.7|66108.7|66113.4|66093.4|66136.4|66116.4|66113|66093|249
1744756800000|2025-04-15 22:40:00|66113.3|66093.3|66116.4|66096.4|66118.8|66098.8|66109.5|66089.5|186
1744757100000|2025-04-15 22:45:00|66116.2|66096.2|66111.8|66091.8|66119.9|66099.9|66107|66087|164
1744757400000|2025-04-15 22:50:00|66111.1|66091.1|66121.8|66101.8|66123.5|66103.5|66103.2|66083.2|211
1744757700000|2025-04-15 22:55:00|66122|66102|66112.6|66092.2|66125.8|66105.8|66111.1|66090.5|198
1744758000000|2025-04-15 23:00:00|66112.2|66091.9|66159.8|66139.8|66165.6|66145.6|66112|66091.1|299
1744758300000|2025-04-15 23:05:00|66159.9|66139.9|66167.5|66147.5|66184.2|66164.2|66158.5|66138.5|411
1744758600000|2025-04-15 23:10:00|66167.4|66147.4|66140.9|66120.9|66172.5|66152.5|66137.6|66117.6|313
1744758900000|2025-04-15 23:15:00|66140.7|66120.7|66161.7|66141.7|66163.3|66143.3|66140.7|66120.7|252
1744759200000|2025-04-15 23:20:00|66162.8|66142.8|66155.8|66135.8|66163.1|66143.1|66143.7|66123.7|251
1744759500000|2025-04-15 23:25:00|66156.1|66136.1|66139.9|66119.9|66157.7|66137.7|66125.2|66105.2|270
1744759800000|2025-04-15 23:30:00|66139.5|66119.5|66119.1|66099.1|66145.5|66125.5|66110.8|66090.8|285
1744760100000|2025-04-15 23:35:00|66118.9|66098.9|66119.2|66099.2|66133|66113|66114|66094|284
1744760400000|2025-04-15 23:40:00|66119.5|66099.5|66110.8|66090.8|66125|66105|66106.3|66086.3|259
1744760700000|2025-04-15 23:45:00|66110.4|66090.4|66100.8|66080.8|66115.1|66095.1|66096|66076|296
1744761000000|2025-04-15 23:50:00|66100.9|66080.9|66120.7|66100.7|66120.7|66100.7|66099.9|66079.9|266
1744761300000|2025-04-15 23:55:00|66120.4|66100.4|66125.1|66105.1|66138.1|66118.1|66120.4|66100.4|331
1744761600000|2025-04-16 00:00:00|66127.5|66107.5|66100.5|66085.5|66129.3|66111|66097.5|66081.4|577
1744761900000|2025-04-16 00:05:00|66100.2|66085.2|66072.3|66057.3|66102.9|66086.9|66072.2|66057.2|488
1744762200000|2025-04-16 00:10:00|66071.6|66056.6|66009|65994|66086.5|66067.6|66005.4|65988.2|569
1744762500000|2025-04-16 00:15:00|66008.2|65993.2|65999.5|65984.5|66029.3|66014.3|65974.2|65958.9|607
1744762800000|2025-04-16 00:20:00|66000.3|65985.3|66017.7|66002.7|66025.5|66009.3|65984.8|65969.8|562
1744763100000|2025-04-16 00:25:00|66021.9|66001.9|66017.3|65997.3|66038.5|66020.7|66010.9|65990.9|482
1744763400000|2025-04-16 00:30:00|66016.6|65996.6|66004.8|65984.8|66017|65997|65992|65975.3|504
1744763700000|2025-04-16 00:35:00|66005.6|65985.6|66002.1|65982.1|66005.6|65985.6|65960.3|65940.3|643
1744764000000|2025-04-16 00:40:00|66002.2|65982.2|66014.1|65994.1|66020.8|66000.8|65997.3|65977.3|536
1744764300000|2025-04-16 00:45:00|66013.6|65993.6|66014.5|65994.5|66027|66007|65994.1|65974.1|524
1744764600000|2025-04-16 00:50:00|66014.9|65994.9|65997.8|65977.8|66023.2|66003.6|65976.3|65958.7|575
1744764900000|2025-04-16 00:55:00|65999.1|65979.1|65983.3|65968.3|66011.4|65991.6|65977|65960.3|528
1744765200000|2025-04-16 01:00:00|65983.5|65968.5|65957|65937|65988.3|65968.5|65953|65934.2|517
1744765500000|2025-04-16 01:05:00|65959|65939|65958.1|65943.1|65964|65949|65943.2|65927.8|431
1744765800000|2025-04-16 01:10:00|65958|65943|65967.5|65947.5|65969.4|65950|65948.6|65931.1|449
1744766100000|2025-04-16 01:15:00|65967.1|65947.1|65945.8|65925.8|65967.1|65947.1|65943.6|65923.6|398
1744766400000|2025-04-16 01:20:00|65946.2|65926.2|65928.7|65908.7|65955.6|65935.6|65923.8|65905.9|351
1744766700000|2025-04-16 01:25:00|65929|65909|65956.7|65936.7|65958.8|65938.8|65921.1|65904.9|338
1744767000000|2025-04-16 01:30:00|65957.2|65937.2|65940.8|65920.8|65975.8|65955.8|65939.5|65919.5|498
1744767300000|2025-04-16 01:35:00|65941.1|65921.1|65915.1|65895.1|65948.8|65928.8|65910.7|65890.7|450
1744767600000|2025-04-16 01:40:00|65913.3|65893.3|65931.5|65911.5|65931.9|65911.9|65906.1|65888.7|410
1744767900000|2025-04-16 01:45:00|65931.8|65911.8|65946.2|65926.2|65946.3|65929|65920.4|65902.1|389
1744768200000|2025-04-16 01:50:00|65947.6|65927.6|65941.9|65926.9|65949.4|65930.8|65922.3|65907.3|390
1744768500000|2025-04-16 01:55:00|65941.5|65926.5|65950.1|65930.1|65959.2|65939.2|65940.8|65925.8|327
1744768800000|2025-04-16 02:00:00|65950.6|65930.6|65920|65900|65956.7|65936.7|65912.7|65892.7|489
1744769100000|2025-04-16 02:05:00|65922.7|65902.7|65939.6|65919.6|65946.3|65927.9|65906.1|65888|417
1744769400000|2025-04-16 02:10:00|65939.1|65919.1|65952.2|65937.2|65983.2|65963.2|65939.1|65919.1|418
1744769700000|2025-04-16 02:15:00|65951.7|65936.7|65926|65906|65964.1|65946.1|65924.9|65904.9|459
1744770000000|2025-04-16 02:20:00|65925.9|65905.9|65912|65892|65932.4|65914.9|65907.7|65891.7|416
1744770300000|2025-04-16 02:25:00|65912.5|65892.5|65923.5|65908.5|65940.2|65922.2|65906.9|65891.9|468
1744770600000|2025-04-16 02:30:00|65923.3|65908.3|65903.3|65883.3|65927.8|65912.8|65898.7|65883.3|337
1744770900000|2025-04-16 02:35:00|65903.7|65883.7|65906.7|65891.7|65915.5|65895.5|65903.2|65883.2|271
1744771200000|2025-04-16 02:40:00|65906.9|65891.9|65912.1|65892.1|65919.3|65899.3|65905.8|65888.6|235
1744771500000|2025-04-16 02:45:00|65911.2|65891.2|65941.9|65921.9|65961.6|65941.6|65902.3|65882.3|291
1744771800000|2025-04-16 02:50:00|65943.6|65923.6|65928.1|65908.1|65943.6|65924.6|65925.2|65908.1|303
1744772100000|2025-04-16 02:55:00|65927.8|65907.8|65924.3|65909.3|65938.8|65920.9|65923.3|65905.6|287
1744772400000|2025-04-16 03:00:00|65923.8|65908.8|65920.3|65900.3|65924.8|65908.8|65906.7|65887.4|360
1744772700000|2025-04-16 03:05:00|65919.5|65899.5|65913.1|65893.1|65926.5|65906.5|65907.3|65887.3|288
1744773000000|2025-04-16 03:10:00|65912.9|65892.9|65903.3|65888.3|65918.8|65898.8|65901.3|65881.3|311
1744773300000|2025-04-16 03:15:00|65903.8|65888.8|65918.3|65898.3|65921.4|65901.4|65903.3|65887.8|276
1744773600000|2025-04-16 03:20:00|65918.2|65898.2|65905.6|65885.6|65945|65925|65903.8|65883.8|429
1744773900000|2025-04-16 03:25:00|65904.9|65884.9|65886.2|65866.2|65907.1|65887.1|65876.6|65859.2|347
1744774200000|2025-04-16 03:30:00|65882.4|65862.4|65878.8|65863.8|65896.4|65878.2|65876.4|65858.3|389
1744774500000|2025-04-16 03:35:00|65878.9|65863.9|65879.2|65859.2|65882.7|65863.9|65867.7|65848.8|348
1744774800000|2025-04-16 03:40:00|65878.7|65858.7|65857.1|65837.1|65881.2|65861.3|65855.9|65835.9|403
1744775100000|2025-04-16 03:45:00|65856.8|65836.8|65856|65841|65857.8|65842.8|65849.1|65833.4|246
1744775400000|2025-04-16 03:50:00|65856.4|65841.4|65843.8|65828.8|65856.6|65841.6|65839.3|65821.9|274
1744775700000|2025-04-16 03:55:00|65843|65828|65836|65816|65852.7|65836.4|65833.1|65815.9|286
1744776000000|2025-04-16 04:00:00|65835.6|65815.6|65839.6|65819.6|65848.3|65829.8|65823.9|65808.9|510
1744776300000|2025-04-16 04:05:00|65837.2|65822.2|65858.6|65843.6|65862.4|65847.4|65836|65821|386
1744776600000|2025-04-16 04:10:00|65858.7|65843.7|65878.4|65858.4|65880.9|65860.9|65857|65839.9|263
1744776900000|2025-04-16 04:15:00|65878|65858|65883.6|65868.6|65888.7|65870.2|65856.4|65839.6|293
1744777200000|2025-04-16 04:20:00|65883.8|65868.8|65870|65850|65890.6|65872.3|65864.8|65844.8|249
1744777500000|2025-04-16 04:25:00|65870.2|65850.2|65877.7|65857.7|65894.4|65874.4|65870.2|65850.2|313
1744777800000|2025-04-16 04:30:00|65878|65858|65869.8|65854.8|65896.5|65877.1|65868.9|65849.5|286
1744778100000|2025-04-16 04:35:00|65872.5|65852.5|65841.8|65826.8|65872.7|65855.1|65838.9|65821.7|274
1744778400000|2025-04-16 04:40:00|65842.5|65827.5|65813.5|65793.5|65842.5|65827.5|65809.7|65792.2|294
1744778700000|2025-04-16 04:45:00|65812|65792|65811.7|65796.7|65828.5|65808.5|65805.1|65788.8|346
1744779000000|2025-04-16 04:50:00|65811.4|65796.4|65812.9|65792.9|65816.3|65800.1|65802.1|65787.1|306
1744779300000|2025-04-16 04:55:00|65813.6|65793.6|65814.3|65794.3|65828.4|65809.1|65806|65788.1|358
1744779600000|2025-04-16 05:00:00|65815|65795|65796.9|65781.9|65841.7|65821.7|65794.7|65779.7|510
1744779900000|2025-04-16 05:05:00|65796.6|65781.6|65798|65778|65814.7|65798|65794|65777.1|453
1744780200000|2025-04-16 05:10:00|65798.4|65778.4|65805.1|65790.1|65811.2|65795.4|65788.5|65773.5|468
1744780500000|2025-04-16 05:15:00|65805.8|65790.8|65802.1|65787.1|65818.3|65799.1|65801|65783.8|446
1744780800000|2025-04-16 05:20:00|65802|65787|65810.5|65790.5|65821.3|65801.3|65796.4|65776.4|506
1744781100000|2025-04-16 05:25:00|65810.1|65790.1|65801.4|65781.4|65822.6|65802.6|65798|65778|476
1744781400000|2025-04-16 05:30:00|65799.3|65779.3|65770.4|65755.4|65818.4|65801.2|65770.4|65750.8|550
1744781700000|2025-04-16 05:35:00|65770.7|65755.7|65765.5|65745.5|65777.3|65759.4|65762.9|65742.9|372
1744782000000|2025-04-16 05:40:00|65764.7|65744.7|65751.9|65731.9|65771.1|65752.5|65751.8|65731.8|469
1744782300000|2025-04-16 05:45:00|65752.5|65732.5|65779.1|65764.1|65784.3|65764.3|65752.5|65732.5|423
1744782600000|2025-04-16 05:50:00|65780.3|65765.3|65711.3|65691.3|65782.2|65765.3|65707.3|65688.3|502
1744782900000|2025-04-16 05:55:00|65710.1|65690.1|65612|65592|65710.7|65693.6|65584.6|65564.6|670
1744783200000|2025-04-16 06:00:00|65616.7|65596.7|65675.1|65655.1|65682.9|65665|65610.8|65590.8|774
1744783500000|2025-04-16 06:05:00|65671.7|65656.7|65695.9|65675.9|65705.2|65688.1|65666.4|65649.5|698
1744783800000|2025-04-16 06:10:00|65694.8|65679.8|65676|65661|65712.8|65695.4|65675.2|65656|639
1744784100000|2025-04-16 06:15:00|65678.1|65663.1|65649.1|65634.1|65684.6|65669.3|65632.6|65615.4|606
1744784400000|2025-04-16 06:20:00|65648.9|65633.9|65658.2|65638.2|65680.8|65662.1|65644.3|65627.1|611
1744784700000|2025-04-16 06:25:00|65657.2|65637.2|65643.9|65628.9|65664.3|65646.9|65639.8|65624.8|540
1744785000000|2025-04-16 06:30:00|65644.5|65629.5|65656.9|65641.9|65676.2|65661.2|65599.2|65584.2|693
1744785300000|2025-04-16 06:35:00|65656.8|65641.8|65666.2|65651.2|65666.2|65651.2|65616.8|65596.8|567
1744785600000|2025-04-16 06:40:00|65666.5|65651.5|65688.2|65668.2|65696.2|65678.9|65655.8|65640.8|537
1744785900000|2025-04-16 06:45:00|65687.8|65667.8|65682.5|65667.5|65702|65687|65679.4|65664.4|476
1744786200000|2025-04-16 06:50:00|65682.3|65667.3|65695.5|65680.5|65711.7|65696.7|65674.2|65658.5|537
1744786500000|2025-04-16 06:55:00|65695.6|65680.6|65728.5|65713.5|65728.8|65713.8|65690.4|65675.4|604
1744786800000|2025-04-16 07:00:00|65728.4|65713.4|65717.2|65702.2|65736.8|65721.8|65694.5|65674.5|673
1744787100000|2025-04-16 07:05:00|65716.9|65701.9|65655.6|65640.6|65717.6|65702.6|65639.1|65624.1|620
1744787400000|2025-04-16 07:10:00|65656|65641|65677.8|65662.8|65700.8|65684.5|65646.8|65631.8|572
1744787700000|2025-04-16 07:15:00|65677.5|65662.5|65613.8|65598.8|65681.7|65662.9|65611|65596|675
1744788000000|2025-04-16 07:20:00|65609.4|65594.4|65601.8|65586.8|65639.3|65622.5|65575.2|65560.2|710
1744788300000|2025-04-16 07:25:00|65602|65587|65559|65544|65615.7|65600.7|65549.7|65534.7|770
1744788600000|2025-04-16 07:30:00|65555.6|65540.6|65615.7|65600.7|65615.8|65600.8|65547.5|65532.5|717
1744788900000|2025-04-16 07:35:00|65614.8|65599.8|65621.3|65601.3|65623.6|65606.1|65583.6|65568.6|644
1744789200000|2025-04-16 07:40:00|65621.5|65601.5|65611.8|65596.8|65621.5|65604.7|65590.2|65574.7|587
1744789500000|2025-04-16 07:45:00|65610|65595|65604.1|65589.1|65617|65599.7|65586|65566.2|524
1744789800000|2025-04-16 07:50:00|65604.3|65589.3|65619.4|65599.4|65619.4|65603.3|65590.1|65573.6|605
1744790100000|2025-04-16 07:55:00|65618.7|65598.7|65578.8|65563.8|65624.3|65606.8|65578.8|65563.8|608
1744790400000|2025-04-16 08:00:00|65579.5|65559.5|65619|65604|65625.5|65610.2|65572.2|65554.5|709
1744790700000|2025-04-16 08:05:00|65618|65603|65619.9|65604.9|65627.2|65612.2|65591.8|65576.8|574
1744791000000|2025-04-16 08:10:00|65623.9|65608.9|65641.7|65626.7|65663|65648|65619|65604|616
1744791300000|2025-04-16 08:15:00|65642.6|65627.6|65663.2|65643.2|65677.1|65662.1|65636.2|65621.2|569
1744791600000|2025-04-16 08:20:00|65662.8|65642.8|65675|65660|65680.5|65665.5|65639.5|65619.5|553
1744791900000|2025-04-16 08:25:00|65674.9|65659.9|65692.9|65672.9|65766.4|65746.4|65635.2|65620|862
1744792200000|2025-04-16 08:30:00|65689.7|65669.7|65733.3|65713.3|65777.2|65758|65681.8|65661.8|1003
1744792500000|2025-04-16 08:35:00|65733.5|65713.5|65797.4|65777.4|65798.5|65778.5|65676.8|65660.2|954
1744792800000|2025-04-16 08:40:00|65793.9|65778.9|65798.8|65783.8|65863|65844.9|65779.8|65759.8|982
1744793100000|2025-04-16 08:45:00|65799.2|65784.2|65773.8|65758.8|65814.5|65799.5|65754.1|65737.1|902
1744793400000|2025-04-16 08:50:00|65771.7|65756.7|65706.9|65686.9|65790|65774.8|65699.2|65684.2|821
1744793700000|2025-04-16 08:55:00|65705|65690|65682.5|65662.5|65715.5|65697.5|65664.6|65644.6|675
1744794000000|2025-04-16 09:00:00|65682|65662|65655|65640|65692.1|65675.8|65634.7|65619.7|589
1744794300000|2025-04-16 09:05:00|65656.1|65641.1|65694.2|65679.2|65695.4|65680.4|65636.5|65619|814
1744794600000|2025-04-16 09:10:00|65692.1|65677.1|65731.2|65716.2|65733.1|65718.1|65687.4|65672.4|680
1744794900000|2025-04-16 09:15:00|65732.2|65717.2|65694.8|65679.8|65742.5|65726.7|65685.3|65670.2|725
1744795200000|2025-04-16 09:20:00|65695|65680|65652.3|65637.3|65695.5|65680.5|65647.9|65632.9|718
1744795500000|2025-04-16 09:25:00|65655.4|65640.4|65695.4|65680.4|65711.3|65696.3|65647.1|65632.1|670
1744795800000|2025-04-16 09:30:00|65695|65680|65679.9|65664.9|65696.8|65680|65632|65617|758
1744796100000|2025-04-16 09:35:00|65682.2|65662.2|65709.3|65689.3|65723.3|65708.1|65678.2|65658.2|641
1744796400000|2025-04-16 09:40:00|65709.4|65689.4|65753.3|65733.3|65760.6|65742.5|65703.4|65687.6|669
1744796700000|2025-04-16 09:45:00|65752.1|65732.1|65744.5|65724.5|65752.7|65734.9|65723.5|65708.5|653
1744797000000|2025-04-16 09:50:00|65747.5|65727.5|65704.4|65689.4|65753.6|65735.2|65679.6|65664.6|689
1744797300000|2025-04-16 09:55:00|65705.8|65690.8|65732.3|65717.3|65754.5|65739.5|65692.3|65677.3|704
1744797600000|2025-04-16 10:00:00|65731.7|65716.7|65753|65738|65776.8|65761.8|65726|65711|609
1744797900000|2025-04-16 10:05:00|65753.2|65738.2|65730|65715|65764.8|65749.8|65722.8|65707.8|520
1744798200000|2025-04-16 10:10:00|65730.1|65715.1|65695.9|65680.9|65744.8|65729.8|65681.6|65666.6|624
1744798500000|2025-04-16 10:15:00|65696.2|65681.2|65759.2|65739.2|65759.2|65739.2|65692.7|65676.7|638
1744798800000|2025-04-16 10:20:00|65759.6|65739.6|65696.7|65681.7|65774.2|65759.2|65688.5|65673.5|673
1744799100000|2025-04-16 10:25:00|65696.6|65681.6|65710.5|65690.5|65714.6|65699.6|65681|65661.9|637
1744799400000|2025-04-16 10:30:00|65709.9|65689.9|65655.5|65640.5|65717.2|65699.1|65654.9|65639.9|673
1744799700000|2025-04-16 10:35:00|65655.7|65640.7|65678.3|65663.3|65695.6|65680.6|65651.2|65636.2|638
1744800000000|2025-04-16 10:40:00|65677.7|65662.7|65701.4|65686.4|65727.7|65712.3|65669.7|65654.7|692
1744800300000|2025-04-16 10:45:00|65701.2|65686.2|65707.1|65692.1|65718.2|65703.2|65695.3|65680.3|552
1744800600000|2025-04-16 10:50:00|65707.3|65692.3|65711.8|65696.8|65724.8|65709.8|65682.2|65665.4|572
1744800900000|2025-04-16 10:55:00|65713.5|65698.5|65745.7|65730.7|65745.7|65730.7|65688.4|65673.4|674
1744801200000|2025-04-16 11:00:00|65745.2|65730.2|65724|65709|65759.9|65743.2|65719.6|65699.6|614
1744801500000|2025-04-16 11:05:00|65723.8|65708.8|65725|65710|65726.9|65711.9|65687.2|65672.2|601
1744801800000|2025-04-16 11:10:00|65726.7|65711.7|65728.3|65713.3|65749|65734|65690.9|65675.9|608
1744802100000|2025-04-16 11:15:00|65728.4|65713.4|65703|65688|65728.4|65713.4|65687.7|65668.6|595
1744802400000|2025-04-16 11:20:00|65702.9|65687.9|65688.1|65673.1|65723.8|65708.8|65686.6|65671.6|572
1744802700000|2025-04-16 11:25:00|65688.3|65673.3|65680.3|65665.3|65700.3|65685.3|65655.5|65640.5|592
1744803000000|2025-04-16 11:30:00|65680.7|65665.7|65678|65663|65701.4|65684.4|65673.1|65656.9|567
1744803300000|2025-04-16 11:35:00|65681.8|65661.8|65716.3|65701.3|65729.9|65710.4|65666.8|65651.8|583
1744803600000|2025-04-16 11:40:00|65715.5|65700.5|65735.3|65720.3|65741.7|65723.5|65709.2|65691.1|542
1744803900000|2025-04-16 11:45:00|65735.6|65720.6|65759.3|65744.3|65764.5|65749.5|65719.6|65704.6|696
1744804200000|2025-04-16 11:50:00|65758.9|65743.9|65755.9|65740.9|65764.4|65749.4|65733.3|65718.3|704
1744804500000|2025-04-16 11:55:00|65755|65740|65716.7|65701.7|65756.7|65741.7|65712.2|65697.2|709
1744804800000|2025-04-16 12:00:00|65716.6|65701.6|65736|65721|65768.7|65753.7|65703.1|65688.1|713
1744805100000|2025-04-16 12:05:00|65734.8|65719.8|65764.2|65749.2|65768.6|65753.6|65724|65709|618
1744805400000|2025-04-16 12:10:00|65764.4|65749.4|65781.7|65766.7|65793.5|65777.5|65743.6|65728.6|735
1744805700000|2025-04-16 12:15:00|65781.1|65766.1|65774.5|65759.5|65795|65780|65769.6|65754.6|625
1744806000000|2025-04-16 12:20:00|65771.4|65756.4|65720.1|65705.1|65794|65779|65718.7|65703.7|721
1744806300000|2025-04-16 12:25:00|65718.4|65703.4|65768.6|65735.9|65769.5|65753.4|65713.8|65698.8|647
1744806600000|2025-04-16 12:30:00|65784.7|65719.6|65816.4|65796.4|65820.4|65800.4|65708.6|65685.1|850
1744806900000|2025-04-16 12:35:00|65816.6|65796.6|65794.8|65778.6|65846.3|65826.3|65794.3|65777.9|858
1744807200000|2025-04-16 12:40:00|65794.5|65778.9|65757.3|65737.3|65816|65796|65753.8|65733.8|833
1744807500000|2025-04-16 12:45:00|65756.8|65736.8|65771.1|65751.1|65831.6|65811.6|65753.7|65733.7|823
1744807800000|2025-04-16 12:50:00|65770.5|65750.5|65835.6|65818.4|65849.9|65831.2|65751.5|65733.6|928
1744808100000|2025-04-16 12:55:00|65835.9|65818.7|65787.1|65770.6|65849|65829.8|65787.1|65770.6|968
1744808400000|2025-04-16 13:00:00|65791.1|65766|65765.3|65745.3|65800|65777.4|65749.7|65731.9|905
1744808700000|2025-04-16 13:05:00|65765.9|65745.9|65738.3|65718.3|65785.5|65765.5|65724.5|65704.5|832
1744809000000|2025-04-16 13:10:00|65738.9|65718.9|65732.8|65712.8|65741.2|65721.2|65694.9|65674.9|711
1744809300000|2025-04-16 13:15:00|65732.3|65712.3|65687.2|65667.2|65749.5|65729.5|65679.1|65659.1|703
1744809600000|2025-04-16 13:20:00|65687.7|65667.7|65694.5|65674.5|65697.4|65677.4|65659.8|65639.8|769
1744809900000|2025-04-16 13:25:00|65695.4|65675.4|65690.8|65670.8|65728.8|65708.8|65684.6|65664.6|736
1744810200000|2025-04-16 13:30:00|65693|65673|65731.6|65711.6|65736.9|65716.9|65684.4|65665.2|899
1744810500000|2025-04-16 13:35:00|65735.3|65715.3|65741.8|65721.8|65746|65726|65703.9|65683.9|837
1744810800000|2025-04-16 13:40:00|65741.4|65721.4|65737.2|65717.2|65744.5|65724.5|65702.6|65685.1|624
1744811100000|2025-04-16 13:45:00|65739.1|65719.1|65740.4|65720.4|65744.7|65724.7|65683.6|65663.6|858
1744811400000|2025-04-16 13:50:00|65739.9|65719.9|65722.8|65707.8|65748.9|65728.9|65696|65676|889
1744811700000|2025-04-16 13:55:00|65724.3|65709.3|65701|65681|65743.5|65728.5|65689.2|65669.2|804
1744812000000|2025-04-16 14:00:00|65696.4|65676.4|65613.6|65598.6|65703.6|65688.6|65605.3|65588.3|814
1744812300000|2025-04-16 14:05:00|65613.7|65598.7|65701.9|65686.9|65743.9|65723.9|65609.8|65594.8|850
1744812600000|2025-04-16 14:10:00|65703.5|65688.5|65704.3|65689.3|65710|65693.5|65666.3|65646.3|834
1744812900000|2025-04-16 14:15:00|65704.1|65689.1|65718.6|65703.6|65732.9|65715.6|65694.1|65677|781
1744813200000|2025-04-16 14:20:00|65717.1|65702.1|65733.3|65718.3|65770.1|65755.1|65713.2|65697.9|750
1744813500000|2025-04-16 14:25:00|65734.2|65719.2|65716.5|65701.5|65739|65724|65705.7|65687.5|661
1744813800000|2025-04-16 14:30:00|65716|65701|65727.3|65712.3|65743|65728|65700|65685|679
1744814100000|2025-04-16 14:35:00|65728.1|65713.1|65701|65686|65735.9|65720.9|65699|65684|653
1744814400000|2025-04-16 14:40:00|65699.9|65684.9|65717.4|65702.4|65729.2|65714.2|65688.7|65673.7|658
1744814700000|2025-04-16 14:45:00|65717.2|65702.2|65626.6|65611.6|65719.2|65704.2|65623.5|65608.5|720
1744815000000|2025-04-16 14:50:00|65626.8|65611.8|65629.4|65609.4|65659.3|65644.3|65622.8|65607.8|762
1744815300000|2025-04-16 14:55:00|65627.4|65607.4|65604.1|65589.1|65660.6|65645.6|65601.9|65586.9|891
1744815600000|2025-04-16 15:00:00|65603.9|65588.9|65615.8|65595.8|65636.6|65621.6|65603.6|65588.6|840
1744815900000|2025-04-16 15:05:00|65616.5|65596.5|65641.6|65626.6|65642.3|65626.9|65588.6|65572.3|778
1744816200000|2025-04-16 15:10:00|65637.4|65622.4|65631.8|65616.8|65645.2|65630.2|65611.4|65596.4|602
1744816500000|2025-04-16 15:15:00|65630.5|65615.5|65682.4|65667.4|65685.5|65670.5|65613|65598|661
1744816800000|2025-04-16 15:20:00|65683.1|65668.1|65741.5|65726.5|65742.6|65727.6|65670.9|65655.9|731
1744817100000|2025-04-16 15:25:00|65741.3|65726.3|65740|65725|65757.5|65742.5|65719.3|65703.3|723
1744817400000|2025-04-16 15:30:00|65735.8|65720.8|65703|65688|65740.4|65725.4|65698.8|65683.8|633
1744817700000|2025-04-16 15:35:00|65705.5|65690.5|65732.6|65717.6|65738.8|65723.8|65698.4|65683.4|570
1744818000000|2025-04-16 15:40:00|65732.4|65717.4|65662.9|65647.9|65732.6|65717.6|65662.9|65647.9|546
1744818300000|2025-04-16 15:45:00|65663|65648|65638.3|65623.3|65683.6|65668.6|65636.1|65621.1|596
1744818600000|2025-04-16 15:50:00|65638.1|65623.1|65619.5|65604.5|65638.2|65623.2|65598.6|65583.6|580
1744818900000|2025-04-16 15:55:00|65617.3|65602.3|65614.7|65599.7|65628.2|65613.2|65601.5|65586.5|544
1744819200000|2025-04-16 16:00:00|65612.9|65597.9|65614.4|65599.4|65642.8|65627.8|65603.5|65588.5|640
1744819500000|2025-04-16 16:05:00|65614.3|65599.3|65605.7|65590.7|65623.6|65608.6|65590.4|65575.4|569
1744819800000|2025-04-16 16:10:00|65606.5|65591.5|65596|65581|65614.4|65599.4|65584|65569|439
1744820100000|2025-04-16 16:15:00|65596.1|65581.1|65661.6|65646.6|65662.2|65647.2|65596.1|65581.1|553
1744820400000|2025-04-16 16:20:00|65661|65646|65674.7|65654.7|65676.2|65661.2|65658.3|65643.3|482
1744820700000|2025-04-16 16:25:00|65674.9|65654.9|65671.2|65656.2|65682.9|65667.9|65651.7|65636.7|451
1744821000000|2025-04-16 16:30:00|65666.3|65651.3|65656|65641|65672.3|65657.3|65651.2|65636.2|429
1744821300000|2025-04-16 16:35:00|65656.3|65641.3|65638.7|65623.7|65675.2|65660.2|65636.1|65621.1|432
1744821600000|2025-04-16 16:40:00|65640.3|65625.3|65652.7|65637.7|65659.3|65644.3|65624.7|65609.7|541
1744821900000|2025-04-16 16:45:00|65652.6|65637.6|65646.1|65631.1|65665.1|65650.1|65641.3|65626.3|424
1744822200000|2025-04-16 16:50:00|65642.2|65627.2|65657.7|65642.7|65670.2|65655.2|65640.4|65625.4|464
1744822500000|2025-04-16 16:55:00|65658.2|65643.2|65655.2|65640.2|65672|65657|65648.2|65633.2|415
1744822800000|2025-04-16 17:00:00|65657.7|65642.7|65685.1|65670.1|65696.6|65681.6|65657|65642|530
1744823100000|2025-04-16 17:05:00|65684.9|65669.9|65666.8|65651.8|65688.8|65673.8|65654.8|65636.8|477
1744823400000|2025-04-16 17:10:00|65666.5|65651.5|65691.2|65676.2|65692.2|65676.3|65653|65638|375
1744823700000|2025-04-16 17:15:00|65697.2|65682.2|65697.4|65677.4|65719.7|65704.7|65694.1|65677.3|423
1744824000000|2025-04-16 17:20:00|65697.5|65677.5|65679.8|65664.8|65698.4|65681.5|65675.7|65660.7|399
1744824300000|2025-04-16 17:25:00|65679.1|65664.1|65672.6|65657.6|65685.7|65670.7|65668|65649.8|313
1744824600000|2025-04-16 17:30:00|65672.8|65657.8|65610.9|65590.9|65744.1|65724.1|65601.3|65581.3|677
1744824900000|2025-04-16 17:35:00|65611.2|65591.2|65591.1|65576.1|65636.7|65621.7|65572.3|65552.3|808
1744825200000|2025-04-16 17:40:00|65590.1|65575.1|65598.3|65583.3|65641.3|65623.9|65590.1|65575.1|821
1744825500000|2025-04-16 17:45:00|65598.5|65583.5|65593.3|65573.3|65618.8|65598.8|65570.7|65550.7|629
1744825800000|2025-04-16 17:50:00|65593|65573|65622.4|65607.4|65639.9|65624.9|65583.6|65568.6|716
1744826100000|2025-04-16 17:55:00|65621.4|65606.4|65653.6|65633.6|65680.8|65660.8|65604.5|65589.5|630
1744826400000|2025-04-16 18:00:00|65653.9|65633.9|65619.3|65604.3|65675.6|65655.6|65618.8|65603.8|801
1744826700000|2025-04-16 18:05:00|65618.3|65603.3|65650.8|65635.8|65652.8|65637.8|65616.3|65597.9|645
1744827000000|2025-04-16 18:10:00|65653.4|65638.4|65690.8|65675.8|65709.8|65694.8|65651.1|65636.1|663
1744827300000|2025-04-16 18:15:00|65691.9|65676.9|65664.3|65649.3|65696.8|65681.4|65635|65618.4|714
1744827600000|2025-04-16 18:20:00|65664.9|65649.9|65668.9|65648.9|65688.4|65672.2|65659|65644|585
1744827900000|2025-04-16 18:25:00|65668.6|65648.6|65676.3|65656.3|65677.1|65661|65645.1|65630.1|498
1744828200000|2025-04-16 18:30:00|65676.5|65656.5|65651.7|65636.7|65679.3|65660.2|65649.2|65632.4|538
1744828500000|2025-04-16 18:35:00|65651.3|65636.3|65611.8|65596.8|65659.5|65641.9|65611.8|65596.8|475
1744828800000|2025-04-16 18:40:00|65613.2|65598.2|65644.7|65629.7|65654|65639|65612.6|65594.5|614
1744829100000|2025-04-16 18:45:00|65645.1|65630.1|65618.6|65603.6|65648.3|65632.3|65616|65601|523
1744829400000|2025-04-16 18:50:00|65619.1|65604.1|65595.2|65580.2|65621|65605.7|65575.3|65557.3|559
1744829700000|2025-04-16 18:55:00|65594.7|65579.7|65584.5|65569.5|65601|65586|65577.6|65562.6|521
1744830000000|2025-04-16 19:00:00|65586.7|65571.7|65549|65534|65594.2|65579.2|65542|65522|547
1744830300000|2025-04-16 19:05:00|65549.6|65534.6|65531.5|65516.5|65549.6|65534.6|65511.4|65491.4|656
1744830600000|2025-04-16 19:10:00|65531.3|65516.3|65548.2|65533.2|65550|65535|65512.7|65497.7|569
1744830900000|2025-04-16 19:15:00|65548.3|65533.3|65502.9|65487.9|65548.6|65533.6|65499.7|65484.7|483
1744831200000|2025-04-16 19:20:00|65503.5|65488.5|65471.6|65456.6|65505.5|65490.5|65470.2|65454.3|591
1744831500000|2025-04-16 19:25:00|65471.5|65456.5|65478.3|65463.3|65478.3|65463.3|65433.9|65416|595
1744831800000|2025-04-16 19:30:00|65483.9|65468.9|65538.6|65523.6|65538.6|65523.6|65478.7|65463.7|650
1744832100000|2025-04-16 19:35:00|65538.9|65523.9|65526.8|65511.8|65543.5|65526.2|65501.4|65486.4|577
1744832400000|2025-04-16 19:40:00|65526.4|65511.4|65542|65527|65548|65533|65512.6|65497.6|422
1744832700000|2025-04-16 19:45:00|65540.4|65525.4|65546.4|65531.4|65556.7|65540.7|65538.1|65523.1|261
1744833000000|2025-04-16 19:50:00|65545.6|65530.6|65552.6|65537.6|65578.6|65563.6|65545.6|65530.6|331
1744833300000|2025-04-16 19:55:00|65551.8|65536.8|65582.2|65567.2|65582.7|65567.7|65549.9|65534.9|386
1744833600000|2025-04-16 20:00:00|65582.5|65567.5|65592.3|65577.3|65597.7|65582.7|65574.4|65558.5|333
1744833900000|2025-04-16 20:05:00|65592.4|65577.4|65603.2|65588.2|65611.4|65591.8|65592.4|65577.4|137
1744834200000|2025-04-16 20:10:00|65602.9|65587.9|65581|65561|65602.9|65587.9|65566.6|65546.6|245
1744834500000|2025-04-16 20:15:00|65581.3|65561.3|65583.6|65563.6|65595.9|65580.9|65574.8|65554.8|210
1744834800000|2025-04-16 20:20:00|65583.1|65563.1|65578.7|65558.7|65590.5|65575.5|65574.6|65558.2|134
1744835100000|2025-04-16 20:25:00|65579|65559|65560.6|65545.6|65585.3|65568.7|65560.4|65545.4|120
1744835400000|2025-04-16 20:30:00|65564|65544|65572.4|65552.4|65572.4|65552.6|65543.1|65523.1|187
1744835700000|2025-04-16 20:35:00|65573.9|65553.9|65534|65514|65580.5|65560.7|65533.8|65513.8|149
1744836000000|2025-04-16 20:40:00|65534.4|65514.4|65553|65533|65555.4|65535.4|65533.2|65513.2|114
1744836300000|2025-04-16 20:45:00|65553.2|65533.2|65533.2|65513.2|65553.2|65533.2|65525.3|65505.3|179
1744836600000|2025-04-16 20:50:00|65533.6|65513.6|65524.6|65504.6|65540.1|65520.1|65518.6|65498.6|203
1744836900000|2025-04-16 20:55:00|65524.8|65504.8|65517|65493.5|65529|65506|65511.7|65491|166
1744837200000|2025-04-16 21:00:00|65540|65492.8|65524.3|65484.9|65598.5|65499.5|65517.9|65477.8|90
1744837500000|2025-04-16 21:05:00|65524.7|65485.8|65524.7|65484.2|65549.7|65489.3|65516.2|65483|90
1744837800000|2025-04-16 21:10:00|65524.2|65483.2|65512.3|65482|65532|65491.8|65511.1|65465|169
1744838100000|2025-04-16 21:15:00|65512.2|65481.9|65523.3|65482.5|65523.3|65484.1|65512|65480.5|152
1744838400000|2025-04-16 21:20:00|65523.4|65482.7|65524.9|65483.5|65525|65484|65520.3|65481.5|108
1744838700000|2025-04-16 21:25:00|65524.8|65483.4|65537.9|65483.4|65560.8|65490|65515.5|65467.3|148
1744839000000|2025-04-16 21:30:00|65538|65483.6|65543.5|65482.4|65544.8|65484.9|65519.5|65478.6|122
1744839300000|2025-04-16 21:35:00|65543.4|65482|65533|65478.5|65544|65483.8|65519.5|65469.9|138
1744839600000|2025-04-16 21:40:00|65532.9|65478.6|65524.3|65482.2|65538|65484.2|65524.3|65474.4|198
1744839900000|2025-04-16 21:45:00|65524.4|65481.9|65556.6|65465.9|65577.7|65482.7|65513|65456.3|201
1744840200000|2025-04-16 21:50:00|65556.5|65466.1|65533.5|65472.9|65556.7|65484.2|65531.8|65466.1|171
1744840500000|2025-04-16 21:55:00|65533.4|65472.7|65550.6|65480|65584.8|65485.8|65531.8|65462.5|210
1744840800000|2025-04-16 22:00:00|65549|65473.4|65526.1|65498|65549.2|65501.8|65509.1|65473|270
1744841100000|2025-04-16 22:05:00|65525.9|65496.4|65512.5|65492.5|65525.9|65500.4|65510.2|65487.3|159
1744841400000|2025-04-16 22:10:00|65512.6|65492.6|65512.1|65492.1|65517.1|65493.7|65509.2|65489.2|185
1744841700000|2025-04-16 22:15:00|65511.8|65491.8|65529.8|65508.2|65535.5|65515.5|65510.7|65490.7|236
1744842000000|2025-04-16 22:20:00|65529.6|65508.3|65522.2|65502.2|65531|65510.5|65514.1|65493.9|213
1744842300000|2025-04-16 22:25:00|65522.1|65502.1|65524.9|65504.9|65531.9|65510.4|65522|65501.5|177
1744842600000|2025-04-16 22:30:00|65525|65505|65531.5|65511.5|65536.6|65516.6|65512.2|65492.2|215
1744842900000|2025-04-16 22:35:00|65531.7|65511.7|65528.2|65508.2|65539.3|65519.3|65528|65508|169
1744843200000|2025-04-16 22:40:00|65528.1|65508.1|65516.4|65496.4|65528.2|65508.2|65512.5|65492.5|163
1744843500000|2025-04-16 22:45:00|65516|65496|65527.2|65507.2|65527.9|65507.9|65512.2|65492.2|162
1744843800000|2025-04-16 22:50:00|65527.1|65507.1|65528.6|65508.6|65531.7|65511.4|65522.6|65501.3|157
1744844100000|2025-04-16 22:55:00|65528.5|65508.4|65514.1|65494.1|65528.9|65508.9|65513.7|65493.7|138
1744844400000|2025-04-16 23:00:00|65513.9|65493.9|65528.7|65508.7|65534|65514|65512.2|65492.2|304
1744844700000|2025-04-16 23:05:00|65528.5|65508.5|65524.5|65504.5|65530.2|65510.2|65515.8|65495.8|219
1744845000000|2025-04-16 23:10:00|65524.8|65504.8|65519.4|65499.4|65525.9|65505.9|65513.2|65493.2|213
1744845300000|2025-04-16 23:15:00|65519.3|65499.3|65524|65504|65524|65504|65513.6|65493.6|198
1744845600000|2025-04-16 23:20:00|65524.9|65504.9|65512.3|65492.3|65527.2|65507.2|65511.9|65491.9|170
1744845900000|2025-04-16 23:25:00|65512.5|65492.5|65516.8|65496.8|65517|65497|65492.8|65472.8|163
1744846200000|2025-04-16 23:30:00|65516.9|65496.9|65475.5|65455.5|65520.6|65500.6|65472.1|65452.1|265
1744846500000|2025-04-16 23:35:00|65476|65456|65486.9|65466.9|65493|65473|65458.1|65438.1|329
1744846800000|2025-04-16 23:40:00|65487.1|65467.1|65478.5|65458.5|65499.8|65479.8|65478.5|65458.5|256
1744847100000|2025-04-16 23:45:00|65478.6|65458.6|65498.4|65478.4|65498.4|65478.4|65475.8|65455.8|288
1744847400000|2025-04-16 23:50:00|65498.5|65478.5|65507.9|65487.9|65511.3|65491.3|65489.6|65469.6|230
1744847700000|2025-04-16 23:55:00|65508|65488|65536.2|65516.2|65543.9|65523.9|65507.8|65487.8|356
1744848000000|2025-04-17 00:00:00|65535.9|65515.9|65619.1|65599.1|65619.3|65599.3|65530|65510|771
1744848300000|2025-04-17 00:05:00|65619.6|65599.6|65604.6|65584.6|65631.3|65611.3|65598.1|65578.1|622
1744848600000|2025-04-17 00:10:00|65604.7|65584.7|65607.9|65587.9|65609|65589|65579.6|65559.6|460
1744848900000|2025-04-17 00:15:00|65608|65588|65618.2|65598.2|65641.8|65621.8|65608|65588|499
1744849200000|2025-04-17 00:20:00|65617.7|65597.7|65636.9|65616.9|65640.8|65620.8|65608.8|65588.8|396
1744849500000|2025-04-17 00:25:00|65636.5|65616.5|65644.7|65624.7|65645.3|65625.3|65628.3|65608.3|293
1744849800000|2025-04-17 00:30:00|65644.9|65624.9|65662.4|65642.4|65669.2|65649.2|65626.1|65606.1|417
1744850100000|2025-04-17 00:35:00|65661.9|65641.9|65658.3|65638.3|65677.1|65657.1|65645.4|65625.4|396
1744850400000|2025-04-17 00:40:00|65658.4|65638.4|65668.7|65648.7|65682.7|65662.7|65658.4|65638.4|328
1744850700000|2025-04-17 00:45:00|65668.8|65648.8|65666.9|65646.9|65675.2|65655.2|65652.7|65632.7|379
1744851000000|2025-04-17 00:50:00|65666.8|65646.8|65665|65645|65678.7|65658.9|65650.3|65630.3|424
1744851300000|2025-04-17 00:55:00|65661.8|65641.8|65697.2|65677.2|65713.4|65693.4|65660.1|65640.1|423
1744851600000|2025-04-17 01:00:00|65697|65677|65746.4|65726.4|65758.4|65738.4|65697|65677|504
1744851900000|2025-04-17 01:05:00|65745|65725|65735.4|65715.4|65753.9|65734.9|65721.8|65701.8|434
1744852200000|2025-04-17 01:10:00|65736|65716|65725.2|65705.2|65736.8|65716.8|65718.2|65698.2|422
1744852500000|2025-04-17 01:15:00|65725|65705|65698.9|65678.9|65732.3|65712.3|65697.9|65677.9|479
1744852800000|2025-04-17 01:20:00|65699.2|65679.2|65715.4|65695.4|65719.6|65699.6|65689.4|65669.4|395
1744853100000|2025-04-17 01:25:00|65714.9|65694.9|65738.2|65718.2|65745.6|65725.6|65706.2|65686.2|343
1744853400000|2025-04-17 01:30:00|65738.4|65718.4|65756.6|65736.6|65768.7|65748.7|65730.3|65710.3|462
1744853700000|2025-04-17 01:35:00|65756.4|65736.4|65747|65727|65759.3|65739.3|65725.7|65705.7|485
1744854000000|2025-04-17 01:40:00|65746.7|65726.7|65746.9|65726.9|65747.7|65727.7|65717.4|65697.4|438
1744854300000|2025-04-17 01:45:00|65746.7|65726.7|65728.5|65708.5|65749.8|65729.8|65713|65693|450
1744854600000|2025-04-17 01:50:00|65729.6|65709.6|65717.3|65697.3|65732.1|65712.1|65705.3|65685.3|470
1744854900000|2025-04-17 01:55:00|65716.9|65696.9|65707.4|65692.4|65717.1|65700.5|65699.9|65679.9|374
1744855200000|2025-04-17 02:00:00|65707.3|65692.3|65683.5|65663.5|65711.9|65692.3|65678.8|65658.8|387
1744855500000|2025-04-17 02:05:00|65683.8|65663.8|65673|65653|65690.9|65670.9|65666.4|65649|325
1744855800000|2025-04-17 02:10:00|65672.8|65652.8|65656.7|65641.7|65675.5|65655.5|65653.1|65633.1|350
1744856100000|2025-04-17 02:15:00|65656.9|65641.9|65658|65638|65683.4|65668.4|65650.7|65631.7|375
1744856400000|2025-04-17 02:20:00|65657.7|65637.7|65669.3|65649.3|65673.9|65653.9|65649|65629|314
1744856700000|2025-04-17 02:25:00|65669|65649|65673.9|65653.9|65679.8|65659.8|65665.7|65646.3|244
1744857000000|2025-04-17 02:30:00|65674.2|65654.2|65657.7|65637.7|65680.6|65660.6|65657.6|65637.6|281
1744857300000|2025-04-17 02:35:00|65657.9|65637.9|65660|65640|65676.5|65661.5|65656.4|65636.5|226
1744857600000|2025-04-17 02:40:00|65660.1|65640.1|65630.9|65615.9|65662.1|65642.1|65613.7|65595.8|403
1744857900000|2025-04-17 02:45:00|65630.5|65615.5|65630.9|65615.9|65647.4|65632.4|65622.5|65607.5|322
1744858200000|2025-04-17 02:50:00|65630.6|65615.6|65639.3|65624.3|65642.4|65627.4|65628.5|65613.5|223
1744858500000|2025-04-17 02:55:00|65639.6|65624.6|65633.5|65618.5|65644.7|65629.7|65631.2|65616.2|254
1744858800000|2025-04-17 03:00:00|65633.2|65618.2|65633.9|65618.9|65641.9|65626.9|65618.7|65603.7|293
1744859100000|2025-04-17 03:05:00|65633.8|65618.8|65669.3|65654.3|65670.1|65655.1|65633.5|65618.5|301
1744859400000|2025-04-17 03:10:00|65669.4|65654.4|65656.8|65641.8|65671.6|65656.6|65653.7|65638.7|219
1744859700000|2025-04-17 03:15:00|65656.9|65641.9|65627.4|65612.4|65656.9|65641.9|65625.7|65610.7|217
1744860000000|2025-04-17 03:20:00|65627.2|65612.2|65646.1|65631.1|65650.9|65635.2|65627.2|65612.2|298
1744860300000|2025-04-17 03:25:00|65646.3|65631.3|65654|65634|65658.6|65639.2|65635.8|65620.8|280
1744860600000|2025-04-17 03:30:00|65653.4|65633.4|65663.7|65648.7|65677.9|65662.9|65649.7|65629.7|303
1744860900000|2025-04-17 03:35:00|65663.5|65648.5|65686|65671|65689.6|65674.6|65652.5|65637.5|277
1744861200000|2025-04-17 03:40:00|65685.7|65670.7|65707.9|65687.9|65708|65688|65679.1|65664.1|227
1744861500000|2025-04-17 03:45:00|65707.8|65687.8|65706.8|65686.8|65716.5|65696.5|65696.8|65677.8|282
1744861800000|2025-04-17 03:50:00|65706.7|65686.7|65704.5|65684.5|65712.6|65695|65700.2|65680.2|235
1744862100000|2025-04-17 03:55:00|65704.4|65684.4|65716.7|65696.7|65717.3|65700.6|65698.9|65678.9|292
1744862400000|2025-04-17 04:00:00|65716.8|65696.8|65709.7|65689.7|65717.2|65697.2|65701.9|65681.9|259
1744862700000|2025-04-17 04:05:00|65709.8|65689.8|65699.6|65684.6|65713.6|65695.8|65697.4|65682.4|183
1744863000000|2025-04-17 04:10:00|65699.3|65684.3|65699.5|65684.5|65705.3|65689.9|65694.8|65679.8|166
1744863300000|2025-04-17 04:15:00|65699.6|65684.6|65700.8|65680.8|65707.7|65691.3|65695.9|65677.5|167
1744863600000|2025-04-17 04:20:00|65700|65680|65693.7|65678.7|65701|65686|65688.2|65673.2|178
1744863900000|2025-04-17 04:25:00|65693.5|65678.5|65685.1|65665.1|65700.4|65683.9|65682.1|65665.1|184
1744864200000|2025-04-17 04:30:00|65684.7|65664.7|65705.4|65685.4|65707.7|65689.4|65683.9|65663.9|216
1744864500000|2025-04-17 04:35:00|65705.3|65685.3|65704.2|65684.2|65711.5|65691.5|65698|65678|201
1744864800000|2025-04-17 04:40:00|65704.3|65684.3|65719.1|65704.1|65721.5|65706.5|65704.2|65684.2|273
1744865100000|2025-04-17 04:45:00|65718.9|65703.9|65696.3|65676.3|65720|65705|65695.2|65675.2|269
1744865400000|2025-04-17 04:50:00|65693.8|65678.8|65689.9|65674.9|65699.6|65682.6|65685.6|65667.7|228
1744865700000|2025-04-17 04:55:00|65690.1|65675.1|65726.3|65711.3|65737.1|65722.1|65689.8|65674.8|300
1744866000000|2025-04-17 05:00:00|65726|65711|65716|65696|65734.1|65714.6|65713.9|65693.9|254
1744866300000|2025-04-17 05:05:00|65715.8|65695.8|65689.3|65669.3|65728.8|65710.8|65687.6|65667.6|234
1744866600000|2025-04-17 05:10:00|65688.6|65668.6|65699.4|65679.4|65699.9|65683.4|65677.8|65657.8|324
1744866900000|2025-04-17 05:15:00|65699.6|65679.6|65705.9|65685.9|65705.9|65685.9|65681.2|65664.3|262
1744867200000|2025-04-17 05:20:00|65706.3|65686.3|65721.2|65701.2|65721.2|65701.2|65699.7|65679.7|257
1744867500000|2025-04-17 05:25:00|65721.3|65701.3|65734.6|65714.6|65735.8|65717.4|65720.7|65700.7|235
1744867800000|2025-04-17 05:30:00|65734.9|65714.9|65754.8|65734.8|65758|65738.2|65734.9|65714.9|292
1744868100000|2025-04-17 05:35:00|65754.9|65734.9|65806.9|65786.9|65810.5|65790.5|65754.9|65734.9|389
1744868400000|2025-04-17 05:40:00|65806.8|65786.8|65827|65807|65832.1|65812.1|65796.6|65776.6|449
1744868700000|2025-04-17 05:45:00|65825.8|65805.8|65815.1|65795.1|65833.2|65813.2|65806.4|65786.4|435
1744869000000|2025-04-17 05:50:00|65815|65795|65793.2|65773.2|65823.5|65803.5|65787.6|65767.6|441
1744869300000|2025-04-17 05:55:00|65793.3|65773.3|65784|65769|65799.3|65779.3|65780.7|65761.9|369
1744869600000|2025-04-17 06:00:00|65787.6|65767.6|65808.3|65788.3|65813.6|65793.6|65762.4|65743.9|574
1744869900000|2025-04-17 06:05:00|65807.7|65787.7|65825.7|65805.7|65835.5|65820.3|65805.2|65785.2|660
1744870200000|2025-04-17 06:10:00|65825.4|65805.4|65787.6|65772.6|65825.4|65805.4|65780.3|65765.3|634
1744870500000|2025-04-17 06:15:00|65788.1|65773.1|65794.3|65774.3|65805.3|65789|65765.3|65750.3|591
1744870800000|2025-04-17 06:20:00|65794.5|65774.5|65783.3|65763.3|65808.4|65788.4|65774.3|65754.3|517
1744871100000|2025-04-17 06:25:00|65783.5|65763.5|65753.2|65733.2|65791.5|65771.5|65747.8|65727.8|549
1744871400000|2025-04-17 06:30:00|65752.9|65732.9|65736.3|65721.3|65762.8|65742.8|65727.2|65712.2|433
1744871700000|2025-04-17 06:35:00|65736|65721|65718.7|65703.7|65747.6|65732.6|65705.5|65690.5|429
1744872000000|2025-04-17 06:40:00|65719.1|65704.1|65721.7|65706.7|65742.2|65725.5|65712.3|65697.3|390
1744872300000|2025-04-17 06:45:00|65721.5|65706.5|65684|65669|65738|65723|65677.1|65662.1|532
1744872600000|2025-04-17 06:50:00|65684.1|65669.1|65709.9|65694.9|65712.6|65697.6|65681|65666|497
1744872900000|2025-04-17 06:55:00|65710.1|65695.1|65745.8|65730.8|65747.3|65732.3|65706.5|65691.5|518
1744873200000|2025-04-17 07:00:00|65747.5|65732.5|65687|65672|65749.8|65734.8|65678.7|65663.7|675
1744873500000|2025-04-17 07:05:00|65686.9|65671.9|65694.3|65679.3|65719.7|65704.7|65678.2|65663.2|603
1744873800000|2025-04-17 07:10:00|65694|65679|65707.5|65692.5|65713|65695.5|65680.9|65663.8|600
1744874100000|2025-04-17 07:15:00|65710.2|65695.2|65737|65722|65759.1|65744.1|65704.2|65689.2|754
1744874400000|2025-04-17 07:20:00|65737.7|65722.7|65742.7|65727.7|65780.4|65765.4|65737.7|65720.5|695
1744874700000|2025-04-17 07:25:00|65742.9|65727.9|65743|65728|65754.5|65739.5|65719.8|65701.3|615
1744875000000|2025-04-17 07:30:00|65743.2|65728.2|65705.5|65690.5|65750.7|65735.7|65687.2|65672.2|600
1744875300000|2025-04-17 07:35:00|65708.6|65693.6|65681.2|65666.2|65721.5|65706.5|65675.5|65660.5|573
1744875600000|2025-04-17 07:40:00|65682.5|65667.5|65681.8|65666.8|65694.8|65679.8|65674.3|65659.3|526
1744875900000|2025-04-17 07:45:00|65681.9|65666.9|65705.3|65690.3|65708.6|65693.6|65660|65645|521
1744876200000|2025-04-17 07:50:00|65705.4|65690.4|65645.4|65630.4|65707|65692|65630.7|65615.7|617
1744876500000|2025-04-17 07:55:00|65645.8|65630.8|65642.8|65627.8|65653.7|65638.7|65631.1|65616.1|641
1744876800000|2025-04-17 08:00:00|65642.1|65627.1|65633.3|65618.3|65646.4|65631.4|65614.3|65599.3|618
1744877100000|2025-04-17 08:05:00|65633.7|65618.7|65658.1|65643.1|65672.3|65657.3|65623.2|65608.2|495
1744877400000|2025-04-17 08:10:00|65658.3|65643.3|65649.1|65634.1|65677.8|65662.8|65640.1|65625.1|496
1744877700000|2025-04-17 08:15:00|65649.5|65634.5|65662.9|65647.9|65686|65671|65649.5|65634.5|443
1744878000000|2025-04-17 08:20:00|65663.1|65648.1|65678.8|65663.8|65691.5|65676.5|65651.8|65636.2|608
1744878300000|2025-04-17 08:25:00|65679.1|65664.1|65656.9|65641.9|65684.4|65669.4|65656.9|65640.2|454
1744878600000|2025-04-17 08:30:00|65656.8|65641.8|65620.6|65605.6|65659.6|65644.6|65618.1|65603.1|541
1744878900000|2025-04-17 08:35:00|65620.7|65605.7|65594.8|65579.8|65632.8|65617.8|65586.6|65571.1|535
1744879200000|2025-04-17 08:40:00|65595.2|65580.2|65621.5|65606.5|65623.9|65608.9|65577|65562|508
1744879500000|2025-04-17 08:45:00|65621.6|65606.6|65603|65588|65635.1|65620.1|65575.1|65560.1|473
1744879800000|2025-04-17 08:50:00|65602.8|65587.8|65629.2|65614.2|65644.3|65629.3|65602.8|65587.8|475
1744880100000|2025-04-17 08:55:00|65629.8|65614.8|65632.2|65617.2|65643.3|65628.3|65610.9|65595.9|514
1744880400000|2025-04-17 09:00:00|65632.3|65617.3|65660.9|65645.9|65661.1|65646.1|65619.4|65604.4|511
1744880700000|2025-04-17 09:05:00|65661.1|65646.1|65643.7|65628.7|65662.8|65647.8|65626.4|65611.4|447
1744881000000|2025-04-17 09:10:00|65643.9|65628.9|65652.9|65637.9|65661.4|65646.4|65641.4|65621.4|472
1744881300000|2025-04-17 09:15:00|65656.8|65641.8|65633.3|65618.3|65673.3|65658.3|65626.1|65611.1|463
1744881600000|2025-04-17 09:20:00|65633.4|65618.4|65643.5|65628.5|65656.2|65641.2|65629.3|65614.3|450
1744881900000|2025-04-17 09:25:00|65643.6|65628.6|65672.5|65657.5|65678.7|65663.7|65637.5|65622.5|513
1744882200000|2025-04-17 09:30:00|65672.7|65657.7|65643.3|65628.3|65680.5|65665.5|65640.7|65620.7|462
1744882500000|2025-04-17 09:35:00|65643.6|65628.6|65666.6|65651.6|65666.6|65651.6|65641.1|65626.1|450
1744882800000|2025-04-17 09:40:00|65666.7|65651.7|65635.2|65615.2|65667|65652|65631.2|65613.9|474
1744883100000|2025-04-17 09:45:00|65635.1|65615.1|65661|65646|65663.2|65647.4|65624.5|65609.5|457
1744883400000|2025-04-17 09:50:00|65657.3|65642.3|65667.3|65652.3|65668.3|65653.3|65633.6|65618.6|555
1744883700000|2025-04-17 09:55:00|65663.8|65648.8|65667.2|65652.2|65670.2|65655.2|65637.7|65622.7|647
1744884000000|2025-04-17 10:00:00|65666.7|65651.7|65669.9|65654.9|65679.4|65664.4|65642.2|65627.2|574
1744884300000|2025-04-17 10:05:00|65665.9|65650.9|65707.1|65692.1|65718.4|65703.4|65645.3|65630.3|557
1744884600000|2025-04-17 10:10:00|65707.3|65692.3|65679.9|65664.9|65738.3|65723.3|65664.3|65645.4|696
1744884900000|2025-04-17 10:15:00|65680.5|65665.5|65687|65672|65721.4|65704.1|65678.8|65663.8|672
1744885200000|2025-04-17 10:20:00|65687.2|65672.2|65701.9|65686.9|65711.4|65696.4|65660.7|65645.7|643
1744885500000|2025-04-17 10:25:00|65701.7|65686.7|65673.8|65658.8|65702.4|65687.4|65664.2|65649.2|525
1744885800000|2025-04-17 10:30:00|65674|65659|65696.1|65681.1|65706.3|65691.3|65667.7|65652.7|588
1744886100000|2025-04-17 10:35:00|65696.2|65681.2|65711.3|65696.3|65730.4|65714.8|65695.7|65680.7|546
1744886400000|2025-04-17 10:40:00|65711.1|65696.1|65713.3|65698.3|65721.5|65706.5|65696.1|65681.1|498
1744886700000|2025-04-17 10:45:00|65713.2|65698.2|65721.6|65706.6|65730.2|65715.2|65706.9|65691.9|539
1744887000000|2025-04-17 10:50:00|65720.7|65705.7|65726|65711|65736.4|65721.4|65712.4|65697.4|495
1744887300000|2025-04-17 10:55:00|65725.1|65710.1|65741.9|65726.9|65753.7|65738.7|65721.7|65706.7|627
1744887600000|2025-04-17 11:00:00|65741.4|65726.4|65732.7|65712.7|65761.1|65746.1|65715|65700|600
1744887900000|2025-04-17 11:05:00|65732.9|65712.9|65694.2|65679.2|65734.1|65718.4|65693|65675.7|485
1744888200000|2025-04-17 11:10:00|65699.4|65684.4|65707.8|65692.8|65713.3|65698.3|65688.9|65673.9|469
1744888500000|2025-04-17 11:15:00|65707.6|65692.6|65698.2|65683.2|65719.3|65704.3|65692|65677|454
1744888800000|2025-04-17 11:20:00|65698.1|65683.1|65715.7|65695.7|65719.6|65703.1|65683.7|65663.8|515
1744889100000|2025-04-17 11:25:00|65715.9|65695.9|65701.4|65686.4|65717.1|65702|65689.3|65674.3|458
1744889400000|2025-04-17 11:30:00|65701.5|65686.5|65695.2|65680.2|65720.8|65703.8|65687.7|65669.9|468
1744889700000|2025-04-17 11:35:00|65695.1|65680.1|65715.8|65700.8|65716.9|65701.9|65684.3|65669.3|422
1744890000000|2025-04-17 11:40:00|65714.6|65699.6|65710.2|65695.2|65717.9|65702.9|65698.6|65683.6|430
1744890300000|2025-04-17 11:45:00|65710.1|65695.1|65712.7|65697.7|65738.1|65723.1|65707.2|65692.2|440
1744890600000|2025-04-17 11:50:00|65712.5|65697.5|65727.1|65712.1|65730.3|65715.3|65692.2|65677.2|497
1744890900000|2025-04-17 11:55:00|65727.2|65712.2|65759.2|65744.2|65763.1|65748.1|65726.9|65711.9|593
1744891200000|2025-04-17 12:00:00|65761.9|65746.9|65703.7|65688.7|65777.7|65762.7|65703.7|65688.7|733
1744891500000|2025-04-17 12:05:00|65702.9|65687.9|65740.1|65725.1|65743.7|65727.5|65700.6|65684.2|562
1744891800000|2025-04-17 12:10:00|65742.4|65727.4|65735.6|65714.1|65760.7|65745.5|65717.6|65697.6|544
1744892100000|2025-04-17 12:15:00|65734.6|65713.5|65793|65773|65800.9|65783.8|65697.5|65677.5|861
1744892400000|2025-04-17 12:20:00|65791.6|65776.6|65834|65814|65884.5|65864.5|65791.6|65774.8|904
1744892700000|2025-04-17 12:25:00|65833.9|65813.9|65852.2|65784|65857.2|65838.3|65809|65784|706
1744893000000|2025-04-17 12:30:00|65855.6|65783.8|65850.2|65835.2|65871.1|65839.4|65775.3|65760.3|731
1744893300000|2025-04-17 12:35:00|65848|65833|65784.4|65769.4|65848|65833|65780.3|65764|785
1744893600000|2025-04-17 12:40:00|65784.3|65769.3|65765.6|65750.6|65791.8|65776.8|65748.1|65731.8|718
1744893900000|2025-04-17 12:45:00|65766.6|65751.6|65779.7|65759.7|65800.9|65785.9|65742.9|65727.9|635
1744894200000|2025-04-17 12:50:00|65779.9|65759.9|65795.3|65780.3|65833.6|65813.6|65774.5|65756.5|696
1744894500000|2025-04-17 12:55:00|65793.1|65778.1|65759.8|65744.8|65859.3|65840.8|65755.4|65735.4|981
1744894800000|2025-04-17 13:00:00|65759|65744|65714.2|65699.2|65761.9|65744|65687.9|65668.8|885
1744895100000|2025-04-17 13:05:00|65713.2|65698.2|65693.8|65673.8|65718.8|65703.8|65639.8|65619.8|800
1744895400000|2025-04-17 13:10:00|65693.6|65673.6|65767.2|65752.2|65790.8|65774.9|65693.6|65673.6|779
1744895700000|2025-04-17 13:15:00|65766.7|65751.7|65742.5|65727.5|65790.4|65770.4|65710.2|65692.3|700
1744896000000|2025-04-17 13:20:00|65742.7|65727.7|65725.4|65710.4|65785|65770|65718.8|65698.8|758
1744896300000|2025-04-17 13:25:00|65725.1|65710.1|65708|65693|65734.3|65719.3|65688.6|65673.5|671
1744896600000|2025-04-17 13:30:00|65706|65686|65707|65692|65774.1|65755.9|65696.7|65679.3|852
1744896900000|2025-04-17 13:35:00|65706.8|65691.8|65709|65694|65730.8|65715.8|65689.6|65674.6|763
1744897200000|2025-04-17 13:40:00|65708.8|65693.8|65740.9|65725.9|65753.5|65736.9|65699.6|65684.6|778
1744897500000|2025-04-17 13:45:00|65742.2|65727.2|65733.4|65718.4|65768.1|65753.1|65725.1|65709.8|805
1744897800000|2025-04-17 13:50:00|65733.2|65718.2|65727.5|65707.5|65771.8|65753.9|65714.8|65699.8|830
1744898100000|2025-04-17 13:55:00|65725.3|65705.3|65732.9|65717.9|65745|65727.8|65711.3|65694.6|805
1744898400000|2025-04-17 14:00:00|65729.1|65714.1|65741.5|65721.5|65746.3|65729.7|65723.4|65706.9|689
1744898700000|2025-04-17 14:05:00|65738|65723|65742.8|65727.8|65759.5|65742.2|65726.9|65707.6|698
1744899000000|2025-04-17 14:10:00|65741.5|65726.5|65721|65706|65750.4|65735.4|65719|65704|619
1744899300000|2025-04-17 14:15:00|65720.5|65705.5|65643.1|65628.1|65727.8|65712.8|65635.1|65619.8|631
1744899600000|2025-04-17 14:20:00|65641.6|65626.6|65614.4|65599.4|65652.5|65637.1|65598.8|65583.8|737
1744899900000|2025-04-17 14:25:00|65614|65599|65636|65621|65638.3|65623.3|65591.6|65576.6|679
1744900200000|2025-04-17 14:30:00|65638.8|65618.8|65692.5|65677.5|65694|65677.9|65627.6|65612.6|716
1744900500000|2025-04-17 14:35:00|65692.1|65677.1|65642.4|65627.4|65696.8|65681.8|65625.5|65610.5|734
1744900800000|2025-04-17 14:40:00|65645.1|65630.1|65658.5|65643.5|65685.4|65670.4|65645|65630|761
1744901100000|2025-04-17 14:45:00|65657|65642|65714.2|65699.2|65724.7|65709.7|65639.7|65624.7|682
1744901400000|2025-04-17 14:50:00|65711.8|65696.8|65806.6|65786.6|65807.2|65787.2|65711.5|65692.9|730
1744901700000|2025-04-17 14:55:00|65805.2|65790.2|65799.7|65784.7|65865.3|65845.3|65787.5|65771.9|1030
1744902000000|2025-04-17 15:00:00|65798.9|65783.9|65775.3|65755.3|65808.7|65793.7|65759.4|65739.4|893
1744902300000|2025-04-17 15:05:00|65774.3|65754.3|65765.6|65750.6|65785.5|65770.5|65749.7|65734.7|681
1744902600000|2025-04-17 15:10:00|65766.2|65751.2|65722.4|65707.4|65778.9|65763.9|65713.2|65698.2|592
1744902900000|2025-04-17 15:15:00|65723.1|65708.1|65718|65703|65746.1|65731.1|65697.7|65677.7|532
1744903200000|2025-04-17 15:20:00|65716.7|65701.7|65671.5|65656.5|65719.2|65704.2|65670.8|65655.8|583
1744903500000|2025-04-17 15:25:00|65671.2|65656.2|65652.1|65637.1|65679.6|65663.2|65651.3|65636.3|475
1744903800000|2025-04-17 15:30:00|65653.1|65638.1|65657.6|65642.6|65670.6|65655.6|65642.2|65626|530
1744904100000|2025-04-17 15:35:00|65657.8|65642.8|65695.9|65680.9|65700.5|65685.5|65657.4|65642.4|560
1744904400000|2025-04-17 15:40:00|65701.6|65686.6|65689.5|65674.5|65706.7|65691.7|65672.8|65657.8|455
1744904700000|2025-04-17 15:45:00|65690.2|65675.2|65705.6|65690.6|65710.3|65693.5|65679.5|65664.5|572
1744905000000|2025-04-17 15:50:00|65708.8|65693.8|65736.7|65721.7|65742.4|65724.8|65699.6|65684.6|613
1744905300000|2025-04-17 15:55:00|65736.4|65721.4|65718.5|65703.5|65743.4|65725.9|65709|65694|555
1744905600000|2025-04-17 16:00:00|65716.4|65701.4|65690.3|65675.3|65746.9|65729.3|65685.8|65670.8|623
1744905900000|2025-04-17 16:05:00|65690.6|65675.6|65732.9|65712.9|65733.2|65714.1|65676.7|65658.2|790
1744906200000|2025-04-17 16:10:00|65737|65717|65736.3|65716.3|65759.5|65742.9|65726.5|65710.5|678
1744906500000|2025-04-17 16:15:00|65736.9|65716.9|65737.6|65722.6|65743.5|65724.7|65714.2|65697.4|527
1744906800000|2025-04-17 16:20:00|65737.9|65722.9|65724.4|65709.4|65744.9|65729.9|65715.3|65700.3|510
1744907100000|2025-04-17 16:25:00|65724|65709|65790.7|65775.7|65795.4|65778.2|65720.4|65705.4|475
1744907400000|2025-04-17 16:30:00|65791.7|65776.7|65800.9|65785.9|65803.1|65786.6|65759.2|65744.2|429
1744907700000|2025-04-17 16:35:00|65801.7|65786.7|65816.2|65796.2|65853.6|65836.4|65801.7|65786.7|591
1744908000000|2025-04-17 16:40:00|65817.6|65797.6|65743|65723|65834.8|65814.8|65742|65722|680
1744908300000|2025-04-17 16:45:00|65743.6|65723.6|65773.9|65753.9|65784.1|65766.3|65741.6|65721.6|479
1744908600000|2025-04-17 16:50:00|65773.7|65753.7|65785.7|65765.7|65803.8|65788.8|65767.2|65749.4|386
1744908900000|2025-04-17 16:55:00|65786.1|65766.1|65791.4|65776.4|65823.4|65803.4|65782.5|65765.9|563
1744909200000|2025-04-17 17:00:00|65791.5|65776.5|65808.8|65788.8|65821|65801|65786.8|65766.8|442
1744909500000|2025-04-17 17:05:00|65809.6|65789.6|65804.2|65789.2|65814.4|65796.8|65798.1|65780.2|319
1744909800000|2025-04-17 17:10:00|65802.6|65787.6|65837.3|65822.3|65840.2|65825.2|65795.7|65779.7|332
1744910100000|2025-04-17 17:15:00|65839.8|65819.8|65826.5|65806.5|65839.8|65819.8|65819.8|65802.3|270
1744910400000|2025-04-17 17:20:00|65826.8|65806.8|65842.4|65822.4|65842.4|65822.8|65808.6|65793.5|312
1744910700000|2025-04-17 17:25:00|65842.2|65822.2|65810.1|65795.1|65850|65832.4|65808.9|65793.9|316
1744911000000|2025-04-17 17:30:00|65809.3|65794.3|65809|65789|65821|65803.8|65797.9|65781.4|320
1744911300000|2025-04-17 17:35:00|65808.8|65788.8|65814.1|65794.1|65822|65802|65804.6|65785.8|350
1744911600000|2025-04-17 17:40:00|65815|65795|65800.5|65780.5|65822.4|65802.4|65788.3|65768.3|386
1744911900000|2025-04-17 17:45:00|65799.9|65779.9|65785.3|65765.3|65801.6|65784.1|65779|65760.6|412
1744912200000|2025-04-17 17:50:00|65785.9|65765.9|65792.1|65777.1|65799.2|65779.2|65774.4|65754.4|392
1744912500000|2025-04-17 17:55:00|65794.3|65774.3|65790.2|65770.2|65801.1|65784.8|65781.7|65763.8|381
1744912800000|2025-04-17 18:00:00|65789.5|65769.5|65774.4|65754.4|65792|65776.1|65765.1|65745.1|384
1744913100000|2025-04-17 18:05:00|65774.5|65754.5|65797.3|65777.3|65806.6|65786.8|65763.2|65748.2|357
1744913400000|2025-04-17 18:10:00|65798.7|65778.7|65799.6|65784.6|65834.6|65819.6|65793.6|65774.2|379
1744913700000|2025-04-17 18:15:00|65800.3|65785.3|65760.5|65745.5|65802.7|65785.3|65760.5|65741.3|416
1744914000000|2025-04-17 18:20:00|65762|65742|65754.1|65739.1|65776.3|65758.8|65754.1|65739.1|274
1744914300000|2025-04-17 18:25:00|65750.6|65735.6|65750.5|65735.5|65754.9|65739.9|65713.3|65695.2|384
1744914600000|2025-04-17 18:30:00|65751.2|65736.2|65722|65707|65760.3|65745.3|65720|65705|355
1744914900000|2025-04-17 18:35:00|65721.7|65706.7|65735.4|65720.4|65740.4|65725.4|65711.7|65696.7|290
1744915200000|2025-04-17 18:40:00|65736.1|65721.1|65740.1|65725.1|65743.7|65728.1|65720.7|65705.7|290
1744915500000|2025-04-17 18:45:00|65740.4|65725.4|65681.8|65661.8|65747.1|65727.1|65680.9|65660.9|456
1744915800000|2025-04-17 18:50:00|65681.5|65661.5|65676.5|65661.5|65693.3|65673.3|65648.7|65631.1|465
1744916100000|2025-04-17 18:55:00|65676.4|65661.4|65658.7|65643.7|65679.8|65664.8|65650|65635|405
1744916400000|2025-04-17 19:00:00|65658.8|65643.8|65666.7|65646.7|65684.4|65664.4|65656.7|65639.4|328
1744916700000|2025-04-17 19:05:00|65663|65648|65666.3|65651.3|65685|65665|65662.6|65647|257
1744917000000|2025-04-17 19:10:00|65665.9|65650.9|65681.6|65661.6|65683.2|65665.3|65647.6|65632.6|313
1744917300000|2025-04-17 19:15:00|65681.3|65661.3|65656.9|65636.9|65687.9|65672.3|65654.9|65636.7|231
1744917600000|2025-04-17 19:20:00|65656.7|65636.7|65654.1|65639.1|65661.8|65643.2|65647.2|65629.7|230
1744917900000|2025-04-17 19:25:00|65654.4|65639.4|65658.1|65643.1|65671.3|65656.3|65650.3|65635.3|221
1744918200000|2025-04-17 19:30:00|65658.4|65643.4|65655.9|65635.9|65660.5|65645.5|65643.9|65628.9|203
1744918500000|2025-04-17 19:35:00|65654|65639|65655.7|65635.7|65664.8|65647.1|65643.3|65627|138
1744918800000|2025-04-17 19:40:00|65655.6|65635.6|65650.5|65630.5|65664.4|65644.4|65645.4|65626.4|171
1744919100000|2025-04-17 19:45:00|65651.3|65631.3|65670.7|65655.7|65674|65655.7|65651.3|65631.3|130
1744919400000|2025-04-17 19:50:00|65670.5|65655.5|65661.4|65641.4|65671.1|65656.1|65651.4|65631.4|187
1744919700000|2025-04-17 19:55:00|65654.3|65639.3|65661|65641|65675.1|65656|65651.9|65636.9|189
1744920000000|2025-04-17 20:00:00|65661.5|65641.5|65676.8|65656.8|65682.3|65662.3|65660.1|65640.1|164
1744920300000|2025-04-17 20:05:00|65676.6|65656.6|65666.8|65646.8|65676.6|65656.6|65663.6|65643.6|101
1744920600000|2025-04-17 20:10:00|65666.6|65646.6|65646.5|65626.5|65669.8|65651.8|65642.5|65622.5|97
1744920900000|2025-04-17 20:15:00|65646.6|65626.6|65655.9|65635.9|65656.9|65636.9|65646.6|65626.6|68
1744921200000|2025-04-17 20:20:00|65655.8|65635.8|65655.7|65635.7|65656.1|65636.1|65643.9|65624.1|89
1744921500000|2025-04-17 20:25:00|65655.9|65635.9|65686.2|65666.2|65689|65669|65655.8|65635.9|109
1744921800000|2025-04-17 20:30:00|65686|65666|65690.4|65670.4|65693.8|65673.8|65681.7|65661.7|123
1744922100000|2025-04-17 20:35:00|65690.9|65670.9|65689.7|65669.7|65695.3|65674.4|65686.3|65666.3|87
1744922400000|2025-04-17 20:40:00|65689.5|65669.5|65702.9|65682.9|65705.9|65686.7|65685.8|65669.3|86
1744922700000|2025-04-17 20:45:00|65703.3|65683.3|65692.1|65672.1|65709.8|65689.8|65685.9|65665.9|157
1744923000000|2025-04-17 20:50:00|65692.2|65672.2|65700.3|65680.3|65700.7|65680.7|65690.8|65670.8|227
1744923300000|2025-04-17 20:55:00|65700.2|65680.2|65747.7|65648.7|65748.6|65701.2|65695.2|65648.7|204
1744923600000|2025-04-17 21:00:00|65748.6|65649.6|65730.2|65631.2|65748.6|65649.6|65730|65631|15
1744923900000|2025-04-17 21:05:00|65730.4|65631.4|65725.4|65626.4|65730.4|65631.4|65715.8|65616.8|41
1744924200000|2025-04-17 21:10:00|65723.2|65624.2|65723.7|65624.7|65726.3|65627.3|65721.8|65622.8|69
1744924500000|2025-04-17 21:15:00|65723.2|65624.2|65749.8|65659.3|65753.6|65659.6|65723.1|65624.1|119
1744924800000|2025-04-17 21:20:00|65749.9|65659.5|65752|65653|65763.7|65679|65731.9|65651.7|106
1744925100000|2025-04-17 21:25:00|65751.9|65652.9|65695|65623.9|65751.9|65652.9|65695|65611.3|81
1744925400000|2025-04-17 21:30:00|65694.9|65624.8|65710.5|65616.3|65714.7|65655.3|65694.8|65609.1|124
1744925700000|2025-04-17 21:35:00|65710.7|65616.2|65716.4|65635.4|65717|65635.4|65707.7|65611.4|94
1744926000000|2025-04-17 21:40:00|65714.9|65635.6|65703.6|65632.4|65716.3|65635.6|65703.6|65632.1|52
1744926300000|2025-04-17 21:45:00|65713.7|65632.2|65711.8|65629.7|65713.7|65635.3|65703.6|65626.6|92
1744926600000|2025-04-17 21:50:00|65710.6|65629.6|65700.6|65634.8|65710.9|65634.8|65697.5|65628.5|87
1744926900000|2025-04-17 21:55:00|65699.9|65634.4|65702.9|65639.7|65708.2|65645.6|65698.2|65620.5|67
1744927200000|2025-04-17 22:00:00|65703|65639.8|65702.9|65616.5|65713.6|65639.8|65693.3|65613.3|187
1744927500000|2025-04-17 22:05:00|65700.1|65619.4|65698.3|65619|65714.1|65664.8|65697.3|65612.8|144
1744927800000|2025-04-17 22:10:00|65699.1|65619.7|65693|65627.4|65701.4|65627.9|65691.7|65618|94
1744928100000|2025-04-17 22:15:00|65692.9|65627.5|65697.8|65624.3|65700.8|65636.6|65692.3|65618.2|156
1744928400000|2025-04-17 22:20:00|65696.4|65626.9|65704.3|65620.1|65710.2|65642.7|65689.5|65615|283
1744928700000|2025-04-17 22:25:00|65699.6|65619.9|65703.5|65632|65708.8|65636.8|65694.8|65615.4|278
1744929000000|2025-04-17 22:30:00|65703.4|65631.7|65699.2|65627.2|65708.2|65651.2|65696.2|65617.1|238
1744929300000|2025-04-17 22:35:00|65698.8|65626.8|65694.1|65620|65704.7|65633.9|65693.4|65615.3|198
1744929600000|2025-04-17 22:40:00|65694|65619.9|65711.2|65612.7|65714|65628.4|65693.4|65612.7|191
1744929900000|2025-04-17 22:45:00|65710.6|65620.8|65707.3|65618.9|65714.2|65627.8|65702.3|65614.4|154
1744930200000|2025-04-17 22:50:00|65707.4|65619.6|65708.8|65616.8|65715.6|65626.6|65701.7|65614.7|173
1744930500000|2025-04-17 22:55:00|65711.3|65617.8|65703.7|65617.9|65713.4|65626.2|65702.5|65611.4|208
1744930800000|2025-04-17 23:00:00|65703.6|65617.8|65701.2|65605.5|65719|65625.8|65674.2|65595.9|125
1744931100000|2025-04-17 23:05:00|65701|65605.4|65703.4|65604.4|65706.6|65610.5|65678.2|65593.5|151
1744931400000|2025-04-17 23:10:00|65695.8|65596.8|65703|65611|65708.5|65626.7|65692|65593|189
1744931700000|2025-04-17 23:15:00|65703.2|65611.2|65714.2|65630|65719|65639.5|65696.8|65598.7|115
1744932000000|2025-04-17 23:20:00|65714.1|65630.2|65699.9|65641|65714.4|65641|65699.6|65629.9|30
1744932300000|2025-04-17 23:25:00|65709.2|65635|65679.3|65638.1|65709.2|65646.6|65670.7|65635|41
1744932600000|2025-04-17 23:30:00|65678.9|65638.4|65670.5|65646.5|65679.4|65646.8|65670.5|65638.4|34
1744932900000|2025-04-17 23:35:00|65671.2|65645.7|65671.4|65645.9|65671.5|65646.8|65670.3|65645.7|20
1744933200000|2025-04-17 23:40:00|65670.5|65646.6|65670.5|65645.6|65672.1|65646.6|65670.3|65643.6|19
1744933500000|2025-04-17 23:45:00|65670.9|65643.9|65674.8|65641.9|65679.8|65646.1|65670.6|65636.6|26
1744933800000|2025-04-17 23:50:00|65678.2|65638.4|65660.5|65626.2|65678.2|65645.6|65660.5|65624.8|45
1744934100000|2025-04-17 23:55:00|65662|65625.9|65675|65618.5|65675|65631.3|65660.8|65618.3|56
1744934400000|2025-04-18 00:00:00|65663.3|65634.9|65655.6|65632.9|65677.1|65640|65647.5|65619.9|120
1744934700000|2025-04-18 00:05:00|65655.5|65632.8|65654.8|65620.7|65662.5|65632.9|65645.5|65609.5|171
1744935000000|2025-04-18 00:10:00|65648.1|65625.3|65658.2|65623.5|65667.2|65634.2|65639.6|65608.7|204
1744935300000|2025-04-18 00:15:00|65649.6|65624.5|65644.8|65614.6|65679.1|65632.5|65640.7|65604.3|168
1744935600000|2025-04-18 00:20:00|65644.7|65615.4|65639|65617.2|65647.9|65624.3|65639|65611|67
1744935900000|2025-04-18 00:25:00|65638.8|65617.5|65610.7|65574.7|65647.9|65617.5|65610.3|65569.7|237
1744936200000|2025-04-18 00:30:00|65610.5|65574.8|65643.8|65595.1|65644.7|65606.8|65609.8|65574.8|126
1744936500000|2025-04-18 00:35:00|65643.9|65595.2|65658.2|65598.5|65660.9|65623.3|65634.9|65581.5|184
1744936800000|2025-04-18 00:40:00|65657.4|65597.2|65640.4|65608.1|65658.2|65622.2|65615.2|65581.4|354
1744937100000|2025-04-18 00:45:00|65640.5|65608|65624|65595.7|65654.7|65614.5|65620.2|65588.8|304
1744937400000|2025-04-18 00:50:00|65622.1|65595.4|65720.2|65686.4|65720.2|65686.4|65609.7|65585|339
1744937700000|2025-04-18 00:55:00|65723.8|65665|65655.1|65628.7|65723.8|65675.3|65581.3|65545.6|498
1744938000000|2025-04-18 01:00:00|65655.7|65630.2|65681.5|65631|65687|65634.6|65649.1|65610|569
1744938300000|2025-04-18 01:05:00|65681.8|65631.2|65655|65621.2|65683.8|65633.9|65650.5|65610.2|309
1744938600000|2025-04-18 01:10:00|65655.2|65621.9|65663.4|65627.8|65676.6|65629.7|65647.6|65610.8|297
1744938900000|2025-04-18 01:15:00|65663.3|65627.7|65681.1|65643.9|65691.5|65649.9|65658.6|65622.3|246
1744939200000|2025-04-18 01:20:00|65709.1|65622.4|65683.1|65639.9|65711|65655.9|65680.2|65622.2|331
1744939500000|2025-04-18 01:25:00|65681.2|65642|65665.1|65628.5|65690.9|65642.3|65663.2|65617.4|132
1744939800000|2025-04-18 01:30:00|65664.2|65628.2|65685.4|65648.9|65686.2|65650.1|65662.5|65624.2|152
1744940100000|2025-04-18 01:35:00|65686|65649.9|65687.7|65648.5|65690.7|65655|65681|65646.2|105
1744940400000|2025-04-18 01:40:00|65687.5|65650.9|65672.7|65635.2|65689.8|65653.3|65666|65630.2|205
1744940700000|2025-04-18 01:45:00|65676.5|65631.2|65678.3|65643.5|65696.3|65647.4|65667.3|65615.7|211
1744941000000|2025-04-18 01:50:00|65679|65644.2|65685.8|65641.2|65687.4|65653.2|65674.9|65637.4|368
1744941300000|2025-04-18 01:55:00|65683.1|65640.5|65682.7|65638.7|65686.5|65652.5|65664.8|65627.3|295
1744941600000|2025-04-18 02:00:00|65684.8|65640.5|65660.2|65631.5|65684.8|65643.6|65659.3|65624.8|306
1744941900000|2025-04-18 02:05:00|65666.2|65629.8|65632.3|65606.8|65668.2|65629.8|65632.3|65606.7|162
1744942200000|2025-04-18 02:10:00|65633|65607.1|65662|65623.3|65666.9|65630.5|65630.9|65605.9|273
1744942500000|2025-04-18 02:15:00|65667|65623.1|65674.6|65613.6|65690|65636.2|65656.3|65595.5|87
1744942800000|2025-04-18 02:20:00|65673.6|65615.2|65676.9|65626.6|65692.3|65632.8|65651.4|65595|229
1744943100000|2025-04-18 02:25:00|65677|65626.5|65669.1|65634.9|65679.8|65641.4|65665.1|65621.6|234
1744943400000|2025-04-18 02:30:00|65669.3|65634.6|65696.1|65600.3|65696.4|65636.7|65668.7|65599|208
1744943700000|2025-04-18 02:35:00|65695.9|65600.2|65673.4|65623.5|65695.9|65636|65668.8|65595.8|144
1744944000000|2025-04-18 02:40:00|65669.3|65628.1|65669|65632.9|65679.2|65644.2|65652|65620|334
1744944300000|2025-04-18 02:45:00|65669.1|65633|65684.3|65640.7|65699.8|65643.5|65669.1|65605.5|168
1744944600000|2025-04-18 02:50:00|65684.4|65640.8|65681.5|65646.8|65684.9|65647.1|65658.7|65624.6|324
1744944900000|2025-04-18 02:55:00|65681.8|65646.3|65671.4|65637.4|65683.9|65647.6|65655.8|65625|361
1744945200000|2025-04-18 03:00:00|65670.7|65636.8|65660.9|65621.1|65674.2|65636.8|65651|65614.9|205
1744945500000|2025-04-18 03:05:00|65661|65622.2|65667.4|65637.3|65678|65647.1|65659.1|65620.6|204
1744945800000|2025-04-18 03:10:00|65694.9|65624.7|65673.5|65631.5|65703.3|65643.1|65668.6|65621.1|91
1744946100000|2025-04-18 03:15:00|65673.2|65638.2|65683.4|65642.6|65701.5|65647.6|65669.2|65609.1|191
1744946400000|2025-04-18 03:20:00|65684|65643.7|65677.2|65634.9|65687.7|65650.9|65664|65616.9|163
1744946700000|2025-04-18 03:25:00|65677.1|65634.7|65681.7|65628.5|65704.6|65634.7|65677.1|65599.9|190
1744947000000|2025-04-18 03:30:00|65682|65628.3|65679.4|65634.6|65708.9|65638.7|65671|65604.7|167
1744947300000|2025-04-18 03:35:00|65679.3|65634.7|65671.3|65628.6|65710.7|65643.5|65668.7|65603.6|105
1744947600000|2025-04-18 03:40:00|65684.1|65629.2|65680|65650.3|65709.5|65650.3|65677.1|65602.6|58
1744947900000|2025-04-18 03:45:00|65693.3|65634.3|65683.4|65630.7|65704|65652.9|65672.1|65622|169
1744948200000|2025-04-18 03:50:00|65683.6|65630.6|65694.7|65613.3|65696.4|65634.3|65676.1|65611.3|44
1744948500000|2025-04-18 03:55:00|65695.1|65618.2|65667.9|65626|65695.4|65633.2|65662.2|65603.7|58
1744948800000|2025-04-18 04:00:00|65676.2|65620.8|65687.2|65632.8|65697.3|65636.7|65674.7|65613.6|272
1744949100000|2025-04-18 04:05:00|65687|65632.7|65687.7|65634.8|65705.2|65641.3|65675.9|65615.9|178
1744949400000|2025-04-18 04:10:00|65698.5|65620.2|65685.6|65626.6|65702.2|65645.6|65673.2|65619|166
1744949700000|2025-04-18 04:15:00|65678.4|65626.7|65694.4|65622.5|65699.5|65636.6|65672.2|65612.5|130
1744950000000|2025-04-18 04:20:00|65693.9|65621.3|65695.4|65622.6|65710|65633.8|65681.4|65606.4|156
1744950300000|2025-04-18 04:25:00|65695.2|65622.5|65703.8|65606.2|65708.1|65633.5|65678.8|65603.2|150
1744950600000|2025-04-18 04:30:00|65703.4|65606.7|65696.7|65613.5|65706.6|65632|65670.7|65604.3|191
1744950900000|2025-04-18 04:35:00|65706.9|65602.9|65677.8|65616.1|65707.8|65633.9|65671.8|65602.9|295
1744951200000|2025-04-18 04:40:00|65678.1|65615.9|65680.6|65609.4|65690.1|65624.6|65665.3|65597.3|213
1744951500000|2025-04-18 04:45:00|65680.7|65609.3|65672.7|65619.2|65697.2|65634.7|65660.7|65593.1|181
1744951800000|2025-04-18 04:50:00|65672.5|65619|65679.7|65630.2|65697.5|65630.7|65664|65602.4|255
1744952100000|2025-04-18 04:55:00|65678.5|65629.9|65684.3|65663|65692.8|65663|65670.4|65621.9|302
1744952400000|2025-04-18 05:00:00|65684.8|65663.4|65671.2|65617.9|65695.3|65664.4|65660.3|65616.5|207
1744952700000|2025-04-18 05:05:00|65671.9|65622.7|65668.6|65619.8|65684.7|65632.5|65656.6|65602.8|142
1744953000000|2025-04-18 05:10:00|65680.1|65607.5|65694.3|65633.7|65694.3|65653.8|65664|65607.5|145
1744953300000|2025-04-18 05:15:00|65692.1|65633.2|65687.1|65634.5|65702.8|65659.4|65678|65620.1|116
1744953600000|2025-04-18 05:20:00|65686.9|65633.9|65675.2|65635.9|65695.6|65650.8|65674.3|65622|184
1744953900000|2025-04-18 05:25:00|65682.5|65629.4|65678.5|65636.2|65691.1|65651.3|65674.2|65627.2|291
1744954200000|2025-04-18 05:30:00|65678.7|65636.7|65701.6|65669.1|65714.9|65673.8|65678.7|65628.5|217
1744954500000|2025-04-18 05:35:00|65701.4|65669.3|65696.5|65648|65712.1|65684.4|65677.3|65638.5|294
1744954800000|2025-04-18 05:40:00|65696.8|65647.9|65701|65641.5|65727.6|65661.7|65687.3|65623.1|295
1744955100000|2025-04-18 05:45:00|65701.2|65641.4|65693.3|65658|65722.8|65658|65677.3|65615.9|151
1744955400000|2025-04-18 05:50:00|65694|65660.7|65662.6|65634.4|65700.3|65662.8|65653.6|65627.8|321
1744955700000|2025-04-18 05:55:00|65664|65633.8|65676.3|65652|65681|65655|65661.2|65628.5|185
1744956000000|2025-04-18 06:00:00|65676.5|65651.9|65688.5|65629.9|65706|65653.2|65664|65622.2|243
1744956300000|2025-04-18 06:05:00|65688.6|65630|65694|65619.3|65710.5|65641|65666.1|65606.5|251
1744956600000|2025-04-18 06:10:00|65684.6|65626.7|65688.8|65596.7|65698.4|65630.8|65667.5|65591.8|289
1744956900000|2025-04-18 06:15:00|65689.7|65591|65653.6|65615.2|65701.4|65618.8|65643.9|65591|378
1744957200000|2025-04-18 06:20:00|65655|65615.6|65654.3|65623.3|65658.8|65628.4|65646.4|65609|558
1744957500000|2025-04-18 06:25:00|65654.4|65624.5|65701.3|65628.4|65713.3|65643.4|65651.2|65598.8|350
1744957800000|2025-04-18 06:30:00|65701.9|65629.3|65692.6|65625.2|65716.6|65654.6|65691.5|65608.5|209
1744958100000|2025-04-18 06:35:00|65694.4|65618.5|65704.4|65628.8|65713.2|65650.2|65691.8|65617.7|163
1744958400000|2025-04-18 06:40:00|65703.4|65628.3|65704.8|65623|65717.9|65665.6|65677.5|65622.1|575
1744958700000|2025-04-18 06:45:00|65705.4|65622.5|65700.4|65641.5|65707.9|65654.6|65675.9|65620.5|464
1744959000000|2025-04-18 06:50:00|65700.1|65642.1|65672.9|65646.3|65702|65654.8|65669.5|65640|453
1744959300000|2025-04-18 06:55:00|65672.2|65650.2|65728.2|65701|65733|65703.5|65668.1|65633.9|693
1744959600000|2025-04-18 07:00:00|65742.3|65695.6|65734|65635.5|65766.9|65719.4|65678.5|65622.2|321
1744959900000|2025-04-18 07:05:00|65740.5|65636.5|65710.1|65643.3|65748.3|65679.2|65688.6|65618.5|302
1744960200000|2025-04-18 07:10:00|65701.3|65642.6|65675.6|65627|65715.9|65666|65674.5|65618.1|451
1744960500000|2025-04-18 07:15:00|65676|65626.2|65656|65630.9|65678.3|65638.7|65647.4|65616.9|1002
1744960800000|2025-04-18 07:20:00|65658.2|65629.7|65664.9|65626.9|65671.3|65642.3|65649.9|65625.9|958
1744961100000|2025-04-18 07:25:00|65665.9|65627.4|65668|65631.5|65670.5|65641.7|65654.8|65625.9|1023
1744961400000|2025-04-18 07:30:00|65664.9|65632.6|65660.2|65639.4|65679.4|65650.3|65657.8|65629|749
1744961700000|2025-04-18 07:35:00|65662.6|65637.7|65669.4|65631.1|65671.4|65644|65650|65624.7|885
1744962000000|2025-04-18 07:40:00|65668.6|65629.9|65658.1|65628|65674.9|65644.2|65653.4|65621.7|682
1744962300000|2025-04-18 07:45:00|65658.8|65627.1|65677.7|65637.9|65689.6|65647.6|65658.8|65623.8|641
1744962600000|2025-04-18 07:50:00|65678|65637.2|65677.6|65640.8|65686.7|65658|65668.9|65634.2|706
1744962900000|2025-04-18 07:55:00|65677.5|65640.4|65685.4|65656.4|65686.1|65660.9|65670.9|65638.4|678
1744963200000|2025-04-18 08:00:00|65686.4|65653.8|65691.5|65664.3|65697|65669.7|65678.9|65647.9|742
1744963500000|2025-04-18 08:05:00|65691.6|65664.2|65690.3|65657.4|65694.6|65673.7|65678.3|65641.7|789
1744963800000|2025-04-18 08:10:00|65691.4|65658.6|65688.8|65657|65700.9|65672.8|65683.1|65644.9|786
1744964100000|2025-04-18 08:15:00|65688.1|65657.7|65686.5|65654|65727.8|65662|65674.6|65623.3|576
1744964400000|2025-04-18 08:20:00|65685.2|65653.6|65687.7|65651.3|65701.5|65661|65673.8|65632.8|821
1744964700000|2025-04-18 08:25:00|65688.6|65650|65700.1|65652.8|65702.4|65665.6|65685.5|65644.9|535
1744965000000|2025-04-18 08:30:00|65699.3|65652|65695.8|65636.6|65704.7|65665.2|65681.4|65636.6|546
1744965300000|2025-04-18 08:35:00|65692.6|65637.3|65694|65650.4|65704|65665.5|65678.7|65637.2|776
1744965600000|2025-04-18 08:40:00|65693.4|65647.8|65693.3|65642.1|65706.4|65658.7|65680.8|65622.3|805
1744965900000|2025-04-18 08:45:00|65693.4|65640.7|65683.8|65663.8|65700|65665.8|65681.1|65640.7|544
1744966200000|2025-04-18 08:50:00|65683.7|65663.7|65681.2|65661.2|65701.1|65666|65678.4|65643.9|580
1744966500000|2025-04-18 08:55:00|65690.1|65652.8|65686|65650.4|65694.7|65662.9|65674.1|65641|795
1744966800000|2025-04-18 09:00:00|65684.3|65650.9|65680.7|65660|65696.6|65662.8|65668.2|65642.8|653
1744967100000|2025-04-18 09:05:00|65678.8|65659.3|65687|65657.6|65693.5|65663.1|65673.9|65648|879
1744967400000|2025-04-18 09:10:00|65686.9|65657.4|65685.6|65666|65691.3|65666.8|65678.4|65650.6|932
1744967700000|2025-04-18 09:15:00|65690.5|65660.7|65680.5|65663.3|65699.6|65670.5|65678.8|65649.6|733
1744968000000|2025-04-18 09:20:00|65681.1|65664|65689.8|65659.2|65696.7|65666.1|65679.7|65649.2|938
1744968300000|2025-04-18 09:25:00|65689.4|65658.9|65690.5|65659.9|65700.3|65660.9|65686.9|65647.4|787
1744968600000|2025-04-18 09:30:00|65690.8|65658.2|65692.5|65651.9|65698.2|65659.2|65686.7|65643.7|534
1744968900000|2025-04-18 09:35:00|65693.4|65650.1|65694.5|65651.7|65700|65664.1|65687.7|65639.4|651
1744969200000|2025-04-18 09:40:00|65695.8|65651.3|65686.2|65658|65699.5|65670.3|65684.9|65643.6|898
1744969500000|2025-04-18 09:45:00|65690.3|65653.7|65692.9|65664.7|65697.8|65667.9|65682.3|65647.5|946
1744969800000|2025-04-18 09:50:00|65690.9|65664.3|65693.2|65663.9|65699.8|65670.2|65683.2|65652.2|992
1744970100000|2025-04-18 09:55:00|65697.3|65659.7|65692.3|65659.1|65698.8|65668.6|65684.3|65652.7|927
1744970400000|2025-04-18 10:00:00|65691.8|65658.6|65680.5|65649.2|65697.5|65662.2|65673.3|65641.5|762
1744970700000|2025-04-18 10:05:00|65678.1|65647.9|65681.1|65644.1|65682|65653.6|65673|65643.2|550
1744971000000|2025-04-18 10:10:00|65677.5|65648.5|65680|65646.1|65712.3|65657|65669.6|65618.4|534
1744971300000|2025-04-18 10:15:00|65680.3|65645.7|65678|65646.2|65680.9|65654.1|65669.8|65643.3|706
1744971600000|2025-04-18 10:20:00|65677.3|65646.8|65655.8|65629.6|65687|65654.5|65655.8|65617.3|738
1744971900000|2025-04-18 10:25:00|65658.7|65627.5|65662.4|65637|65669.2|65641.1|65654.6|65618.6|670
1744972200000|2025-04-18 10:30:00|65663|65636.7|65664.5|65635.5|65676.2|65643.3|65660.2|65627.5|547
1744972500000|2025-04-18 10:35:00|65666.5|65633|65672.4|65630.6|65676.1|65640.1|65661.9|65626.1|587
1744972800000|2025-04-18 10:40:00|65671.8|65630.8|65664.1|65624.8|65678.1|65636.4|65655.7|65623.1|569
1744973100000|2025-04-18 10:45:00|65664.4|65624.7|65671.1|65619.1|65699.7|65631.4|65656.1|65604.6|581
1744973400000|2025-04-18 10:50:00|65671.8|65618.4|65656.6|65629|65676.8|65637|65652.5|65616.1|653
1744973700000|2025-04-18 10:55:00|65655.9|65629.8|65654.4|65629.6|65667.8|65638.6|65651|65621.8|795
1744974000000|2025-04-18 11:00:00|65656.4|65629.4|65654.2|65619.2|65657.1|65629.8|65636.2|65611.4|613
1744974300000|2025-04-18 11:05:00|65653.6|65619.9|65641.7|65622.4|65661.4|65631.1|65641.7|65611.9|891
1744974600000|2025-04-18 11:10:00|65643.9|65621.7|65646.5|65626.4|65660.2|65630.4|65640.7|65607.2|860
1744974900000|2025-04-18 11:15:00|65646.6|65625.8|65650.4|65625.1|65661.2|65634.4|65644.4|65619.2|955
1744975200000|2025-04-18 11:20:00|65652.9|65625.5|65658.8|65620|65669.6|65635.3|65645.2|65610.8|572
1744975500000|2025-04-18 11:25:00|65658.9|65620.5|65653.9|65624|65660.8|65632.4|65644.2|65615.8|943
1744975800000|2025-04-18 11:30:00|65651.9|65624.4|65663|65622.6|65667.8|65638.1|65645.3|65613.2|869
1744976100000|2025-04-18 11:35:00|65660.2|65622.2|65623.6|65598|65694.4|65641.1|65622.4|65590.4|537
1744976400000|2025-04-18 11:40:00|65623.5|65597.7|65604|65585.2|65627|65605.3|65602.7|65571.3|548
1744976700000|2025-04-18 11:45:00|65604.4|65585.4|65618.4|65591.3|65627.7|65600|65601.3|65574.8|963
1744977000000|2025-04-18 11:50:00|65618.3|65591.2|65610.5|65587.1|65628.3|65600.3|65607.3|65585.5|768
1744977300000|2025-04-18 11:55:00|65610.2|65586.7|65608.9|65589.6|65613.6|65591.7|65604.1|65581.1|714
1744977600000|2025-04-18 12:00:00|65609.8|65590.2|65585.9|65560|65629.3|65590.7|65576.3|65553.7|723
1744977900000|2025-04-18 12:05:00|65584.8|65559.1|65592.4|65573.3|65596.9|65575.1|65576.9|65554.4|603
1744978200000|2025-04-18 12:10:00|65593|65569.4|65600.4|65569.6|65606.9|65579.5|65591.2|65564.6|576
1744978500000|2025-04-18 12:15:00|65598.5|65568.9|65600.9|65574.8|65617.4|65578.3|65594.1|65561.6|767
1744978800000|2025-04-18 12:20:00|65600.6|65574.3|65602.4|65572.3|65607.1|65579.9|65593.8|65565.4|814
1744979100000|2025-04-18 12:25:00|65600.9|65572.4|65577.9|65559.1|65605.4|65578.6|65577.6|65558.3|776
1744979400000|2025-04-18 12:30:00|65578.5|65558.5|65577.1|65556.5|65582|65561.2|65573.7|65553.8|393
1744979700000|2025-04-18 12:35:00|65578|65556.2|65588|65553.3|65588.9|65560|65573.9|65547.8|393
1744980000000|2025-04-18 12:40:00|65586.2|65559.2|65598.4|65572.4|65616.5|65576.3|65579.1|65545.8|321
1744980300000|2025-04-18 12:45:00|65597.2|65569.7|65592.9|65576.8|65639.5|65579.5|65590.9|65534.9|190
1744980600000|2025-04-18 12:50:00|65593.9|65578.1|65598.3|65564.3|65600.9|65578.4|65590.1|65562|493
1744980900000|2025-04-18 12:55:00|65594.2|65566.4|65594.4|65570|65638.3|65574.9|65591.1|65532.6|180
1744981200000|2025-04-18 13:00:00|65596.2|65571.5|65623.6|65580.5|65633.2|65585.2|65589.9|65549.7|354
1744981500000|2025-04-18 13:05:00|65623.1|65580.9|65625.7|65592.4|65633.6|65599.2|65615.7|65568.7|702
1744981800000|2025-04-18 13:10:00|65628.5|65590.5|65626.6|65582.5|65635.4|65601.5|65616.9|65576|650
1744982100000|2025-04-18 13:15:00|65626.7|65582|65634.9|65578.8|65670.3|65599.2|65614.1|65548.7|570
1744982400000|2025-04-18 13:20:00|65637.2|65578.7|65630.4|65583.1|65658.8|65596.2|65614.7|65551.6|181
1744982700000|2025-04-18 13:25:00|65630.3|65583.2|65634.1|65579.1|65652.4|65598.2|65615.1|65557.3|190
1744983000000|2025-04-18 13:30:00|65635.1|65578.5|65610.1|65578|65646.1|65590.5|65602|65558.9|173
1744983300000|2025-04-18 13:35:00|65607.2|65581|65616.2|65586.8|65626.1|65592.5|65603.5|65568.7|356
1744983600000|2025-04-18 13:40:00|65616.1|65587.8|65624|65590.9|65627.3|65597.6|65607.9|65582.3|525
1744983900000|2025-04-18 13:45:00|65621|65589.9|65624.5|65595.3|65629.6|65604.1|65611.6|65583.8|443
1744984200000|2025-04-18 13:50:00|65626.9|65593.6|65617.8|65599.6|65631.3|65601.3|65615.6|65579.2|399
1744984500000|2025-04-18 13:55:00|65619.8|65598.8|65619.1|65599.7|65635.4|65603.1|65616.6|65580.1|307
1744984800000|2025-04-18 14:00:00|65620.1|65599.3|65593.2|65570.2|65627.3|65601.2|65591.2|65561.2|314
1744985100000|2025-04-18 14:05:00|65593.3|65570|65577.1|65551.2|65599.4|65573.7|65575.3|65547.6|365
1744985400000|2025-04-18 14:10:00|65577.3|65551.6|65576.5|65556.5|65580.2|65556.6|65570.7|65543.5|250
1744985700000|2025-04-18 14:15:00|65576|65556|65585.6|65558.1|65585.8|65561.8|65572.7|65551.8|140
1744986000000|2025-04-18 14:20:00|65586.1|65557.3|65581|65560.4|65587.4|65561|65569.1|65547.5|226
1744986300000|2025-04-18 14:25:00|65581.4|65558.5|65578.1|65558.1|65586.1|65566.1|65577.5|65556.5|571
1744986600000|2025-04-18 14:30:00|65578.7|65558.7|65580.4|65560.4|65584|65564|65577.9|65557.9|576
1744986900000|2025-04-18 14:35:00|65581.3|65559.4|65579.2|65558.7|65584.7|65563.9|65578.6|65557.5|471
1744987200000|2025-04-18 14:40:00|65580.7|65559.7|65578.4|65558.4|65583.3|65563.3|65577|65557|597
1744987500000|2025-04-18 14:45:00|65578.2|65558.2|65567.5|65543.5|65581|65561|65563.5|65540.7|564
1744987800000|2025-04-18 14:50:00|65565.3|65542|65541|65521|65573.1|65546.2|65540|65518.9|419
1744988100000|2025-04-18 14:55:00|65540.3|65520.3|65518.7|65497.5|65541.9|65521.9|65513.8|65492.1|350
1744988400000|2025-04-18 15:00:00|65521|65498.5|65542.3|65515.7|65550.3|65529.6|65521|65498.5|565
1744988700000|2025-04-18 15:05:00|65543.5|65516.9|65565.2|65538.4|65568.6|65542.9|65539.2|65514|432
1744989000000|2025-04-18 15:10:00|65562.2|65538.1|65561.4|65538.7|65579.4|65547.6|65559.2|65514.3|271
1744989300000|2025-04-18 15:15:00|65560.1|65537.9|65561.3|65539.2|65569.1|65549.1|65555.8|65533.1|610
1744989600000|2025-04-18 15:20:00|65560.4|65539.4|65557.3|65532.4|65562.7|65541.8|65553.6|65528.8|407
1744989900000|2025-04-18 15:25:00|65557.7|65531.7|65562.3|65541.5|65564.4|65543.3|65553.9|65530.7|453
1744990200000|2025-04-18 15:30:00|65563.9|65542.2|65557.8|65537.8|65566.5|65545|65556.7|65536.7|423
1744990500000|2025-04-18 15:35:00|65558.9|65538.9|65548.5|65528.2|65561.2|65541.2|65548.1|65528.1|276
1744990800000|2025-04-18 15:40:00|65548|65528.1|65541.2|65521.2|65555.9|65532.2|65535.7|65514.6|454
1744991100000|2025-04-18 15:45:00|65541.6|65521.6|65541|65520.8|65543.6|65522|65537.8|65515.5|625
1744991400000|2025-04-18 15:50:00|65541.9|65520.1|65551.6|65531.6|65555.7|65535.7|65540.8|65519.8|485
1744991700000|2025-04-18 15:55:00|65551.7|65531.7|65544.4|65523.5|65551.7|65531.7|65542|65522|225
1744992000000|2025-04-18 16:00:00|65545.1|65523.8|65562.9|65541.7|65566.1|65542.6|65542.4|65522.4|405
1744992300000|2025-04-18 16:05:00|65565.9|65542.1|65563.3|65541.8|65565.9|65542.6|65557.4|65532.4|170
1744992600000|2025-04-18 16:10:00|65562.5|65545.7|65559|65536.6|65576.2|65545.7|65557.6|65530.4|195
1744992900000|2025-04-18 16:15:00|65560|65538.2|65553.6|65520.4|65560|65538.2|65540.9|65513.6|289
1744993200000|2025-04-18 16:20:00|65553.3|65520.2|65549|65516.4|65554.5|65522.6|65544.2|65515|407
1744993500000|2025-04-18 16:25:00|65549.8|65516.7|65540.5|65503.5|65564.8|65519.6|65537.7|65489.9|262
1744993800000|2025-04-18 16:30:00|65541.6|65503.4|65549.9|65516.1|65562.5|65520.9|65535.5|65489|262
1744994100000|2025-04-18 16:35:00|65550.3|65517.4|65531.3|65506.4|65550.3|65517.4|65526.7|65503.5|287
1744994400000|2025-04-18 16:40:00|65534.1|65506.1|65539.2|65515.1|65542.9|65516.4|65532|65506.1|232
1744994700000|2025-04-18 16:45:00|65539.8|65516.5|65544.1|65521.8|65551.8|65528.3|65538|65513.3|118
1744995000000|2025-04-18 16:50:00|65546.7|65521.6|65538.5|65505.8|65547.5|65521.6|65533.7|65504.7|255
1744995300000|2025-04-18 16:55:00|65538.4|65505.7|65536.3|65512.6|65539.4|65513.2|65532.5|65504.6|197
1744995600000|2025-04-18 17:00:00|65537.9|65504.1|65539.9|65511.7|65539.9|65514.2|65533.3|65502.8|197
1744995900000|2025-04-18 17:05:00|65539.3|65511.1|65539.2|65509.6|65544.1|65517.4|65533|65507.2|244
1744996200000|2025-04-18 17:10:00|65539.3|65510.7|65542.3|65516.3|65545.1|65517.5|65535.2|65510|298
1744996500000|2025-04-18 17:15:00|65541.2|65516.5|65556.9|65518.1|65560.3|65525.8|65540.9|65513.8|92
1744996800000|2025-04-18 17:20:00|65556.8|65522.8|65547.9|65526|65556.8|65526.5|65546.7|65521.1|69
1744997100000|2025-04-18 17:25:00|65548.6|65526.7|65546.3|65518|65549.2|65526.7|65532|65503.6|229
1744997400000|2025-04-18 17:30:00|65546.2|65518.3|65548.6|65525.1|65550.9|65526.8|65542.8|65518.3|94
1744997700000|2025-04-18 17:35:00|65548|65525.2|65554.5|65526.5|65554.5|65529.1|65544.4|65523|114
1744998000000|2025-04-18 17:40:00|65554.3|65526.6|65543.8|65517.5|65554.3|65528.7|65541.8|65512.3|156
1744998300000|2025-04-18 17:45:00|65543.5|65518.6|65543.3|65519.2|65547.3|65520.5|65542.1|65510.9|187
1744998600000|2025-04-18 17:50:00|65543.4|65519.1|65540.8|65516.3|65547.9|65520.9|65540.7|65511.9|186
1744998900000|2025-04-18 17:55:00|65540.7|65516.2|65541.1|65519.5|65546.8|65520.2|65540.5|65510.6|159
1744999200000|2025-04-18 18:00:00|65541.7|65518|65534.8|65502.7|65544.4|65520.2|65531|65496.9|232
1744999500000|2025-04-18 18:05:00|65541.6|65490.8|65532.3|65505.3|65547.3|65521.3|65530.8|65490.8|167
1744999800000|2025-04-18 18:10:00|65532.2|65505.2|65540.8|65492.3|65543.6|65511|65532.2|65490.9|138
1745000100000|2025-04-18 18:15:00|65541.2|65491.8|65532|65507.2|65543.6|65508.6|65525.6|65491.7|167
1745000400000|2025-04-18 18:20:00|65531.9|65508.9|65536.3|65505.1|65537|65508.9|65524.3|65492.1|203
1745000700000|2025-04-18 18:25:00|65537.1|65505.9|65532.6|65503.9|65540.7|65507.8|65531.6|65492.7|145
1745001000000|2025-04-18 18:30:00|65531.6|65503.8|65536.1|65506|65544.5|65506.9|65531.6|65496.4|182
1745001300000|2025-04-18 18:35:00|65536|65505.9|65527.7|65505.4|65536|65509.1|65526.9|65499.8|190
1745001600000|2025-04-18 18:40:00|65527.6|65506.2|65532.5|65504.9|65538.7|65507|65526.5|65489.7|211
1745001900000|2025-04-18 18:45:00|65532.9|65505.3|65531.7|65503.8|65533.5|65508|65528.9|65499.8|152
1745002200000|2025-04-18 18:50:00|65531.8|65504.8|65540.2|65514.2|65541.5|65514.2|65531.6|65502.3|285
1745002500000|2025-04-18 18:55:00|65540.8|65514.8|65529.3|65501.3|65548.8|65516.6|65528.1|65500.1|188
1745002800000|2025-04-18 19:00:00|65529.8|65501.8|65527|65500.4|65531.9|65506.7|65522.1|65490.1|111
1745003100000|2025-04-18 19:05:00|65525.4|65500.3|65542.1|65481.6|65542.4|65504.4|65523.1|65480.2|78
1745003400000|2025-04-18 19:10:00|65543.1|65481.3|65527.3|65504.7|65546.3|65504.7|65524.2|65479.6|47
1745003700000|2025-04-18 19:15:00|65545.9|65479.3|65521.9|65500|65547.3|65504|65519.8|65477.9|46
1745004000000|2025-04-18 19:20:00|65526|65495.7|65548|65483.4|65548.1|65506.3|65520|65483.2|112
1745004300000|2025-04-18 19:25:00|65547.1|65484.3|65529.6|65500|65547.1|65507.2|65521.7|65484.3|112
1745004600000|2025-04-18 19:30:00|65529.8|65500.1|65525.3|65501.5|65543.5|65508.2|65518.7|65483.9|125
1745004900000|2025-04-18 19:35:00|65525.2|65500.8|65531.8|65500.3|65546.3|65505.8|65521|65484.5|109
1745005200000|2025-04-18 19:40:00|65532|65501.4|65547.9|65478.7|65547.9|65510.3|65525.8|65477|90
1745005500000|2025-04-18 19:45:00|65546.8|65504|65548|65478.5|65551.5|65504.3|65528.2|65478.5|59
1745005800000|2025-04-18 19:50:00|65547.8|65478.6|65533.7|65500.7|65549.6|65503.4|65530.7|65475.1|107
1745006100000|2025-04-18 19:55:00|65533.9|65500.5|65530|65498.4|65546.7|65503.7|65524.8|65484|166
1745006400000|2025-04-18 20:00:00|65531.9|65497|65530.8|65499.2|65544.5|65503.2|65525.8|65485.5|93
1745006700000|2025-04-18 20:05:00|65529.7|65498.9|65545.7|65517.1|65554|65520|65529.7|65498.2|137
1745007000000|2025-04-18 20:10:00|65545|65515.5|65538.6|65512.2|65554.9|65516.5|65538.2|65500.4|72
1745007300000|2025-04-18 20:15:00|65538.4|65512.5|65543.1|65512.7|65560|65513.6|65538.4|65497.3|50
1745007600000|2025-04-18 20:20:00|65544.3|65513.5|65542.6|65507.2|65562.2|65513.5|65542.6|65495.8|65
1745007900000|2025-04-18 20:25:00|65543.1|65505.7|65546|65493|65566.6|65508.6|65528.5|65472|101
1745008200000|2025-04-18 20:30:00|65541.9|65494.5|65530.4|65510.4|65568.5|65526.4|65526.4|65464.5|94
1745008500000|2025-04-18 20:35:00|65530.5|65510.5|65555.4|65488|65555.9|65511.1|65527|65483|89
1745008800000|2025-04-18 20:40:00|65555.7|65487.6|65529|65509|65557|65511.9|65528.6|65486.8|104
1745009100000|2025-04-18 20:45:00|65528.9|65508.9|65534.4|65514.4|65556.9|65518.2|65528.2|65491.3|212
1745009400000|2025-04-18 20:50:00|65533.9|65513.9|65553.1|65488.7|65562|65514.5|65532.7|65485.4|137
1745009700000|2025-04-18 20:55:00|65554.8|65489|65560.3|65489.4|65563.6|65489.4|65553.3|65481.1|26
1745179200000|2025-04-20 20:00:00|65583.2|65475.6|65577.3|65463.3|65583.2|65475.6|65577.3|65463.3|10
1745179500000|2025-04-20 20:05:00|65576.4|65462.4|65580.4|65466.4|65580.4|65466.4|65576.4|65462.4|4
1745179800000|2025-04-20 20:10:00|65580.8|65466.8|65583|65469|65583|65469|65580.8|65466.8|5
1745180100000|2025-04-20 20:15:00|65583.1|65469.1|65583.9|65469.9|65583.9|65469.9|65582.8|65468.8|4
1745180400000|2025-04-20 20:20:00|65583.8|65469.8|65564.7|65465.2|65583.8|65469.8|65560|65451.8|73
1745180700000|2025-04-20 20:25:00|65565.2|65465.3|65552.9|65462|65565.2|65471.4|65552.9|65460.7|47
1745181000000|2025-04-20 20:30:00|65552.8|65472.2|65552.1|65472.8|65561.9|65472.8|65552.1|65472.2|15
1745181300000|2025-04-20 20:35:00|65567.5|65453.5|65566.8|65452.8|65567.7|65473|65552|65452.8|7
1745181600000|2025-04-20 20:40:00|65566.7|65452.7|65562|65463.7|65566.8|65463.7|65562|65452.6|4
1745181900000|2025-04-20 20:45:00|65561.8|65461.3|65560.6|65461.3|65561.8|65461.3|65560.6|65461.3|2
1745182200000|2025-04-20 20:50:00|65561.8|65463.7|65559.4|65461.8|65562|65464.7|65559|65461.3|23
1745182500000|2025-04-20 20:55:00|65559.3|65461.3|65541.5|65480.6|65561.7|65480.6|65541.5|65461.3|34
1745182800000|2025-04-20 21:00:00|65541.4|65480.7|65546.4|65471.2|65549.4|65481.6|65540.4|65470.1|40
1745183100000|2025-04-20 21:05:00|65546.2|65471.3|65545.9|65467.5|65556.1|65474.4|65543.4|65459.8|63
1745183400000|2025-04-20 21:10:00|65547.7|65462.9|65540|65441|65549.5|65472.2|65491.9|65417.7|106
1745183700000|2025-04-20 21:15:00|65538.2|65439.2|65542.5|65443.5|65551.8|65465.8|65485.1|65410.3|125
1745184000000|2025-04-20 21:20:00|65541.8|65443|65534.5|65435.5|65542.1|65448.7|65521.3|65427.9|56
1745184300000|2025-04-20 21:25:00|65535.7|65436.7|65441.7|65395|65535.7|65436.7|65441|65394.2|120
1745184600000|2025-04-20 21:30:00|65439.3|65396.3|65462.9|65363.9|65487|65402|65420.7|65348.2|147
1745184900000|2025-04-20 21:35:00|65461.3|65362.3|65395.4|65349.8|65510.4|65411.4|65386.1|65323.2|155
1745185200000|2025-04-20 21:40:00|65390.3|65354.9|65445.2|65377.2|65523|65424|65367|65316.9|152
1745185500000|2025-04-20 21:45:00|65444.4|65378.5|65387.6|65349.1|65471|65391.3|65382.5|65316.2|153
1745185800000|2025-04-20 21:50:00|65388.4|65348.3|65477.3|65378.3|65528.9|65429.9|65364.7|65301|191
1745186100000|2025-04-20 21:55:00|65478.8|65379.8|65476|65377|65496.5|65397.5|65377.3|65315.4|216
1745186400000|2025-04-20 22:00:00|65477.1|65378.1|65480.4|65441.1|65562.9|65495.8|65468.3|65378.1|374
1745186700000|2025-04-20 22:05:00|65482|65438.3|65356.9|65322.3|65482.1|65438.3|65339.6|65303.4|382
1745187000000|2025-04-20 22:10:00|65357.3|65326.3|65398.1|65364.6|65416.8|65379.3|65341.7|65306.9|377
1745187300000|2025-04-20 22:15:00|65401.5|65366.3|65354|65334|65413.2|65372|65353.9|65315.8|376
1745187600000|2025-04-20 22:20:00|65356.1|65331.6|65297.4|65261.9|65360.3|65331.8|65284.4|65255.4|460
1745187900000|2025-04-20 22:25:00|65299.2|65264.3|65382.4|65352.1|65383.6|65353.3|65296.3|65261.7|402
1745188200000|2025-04-20 22:30:00|65381.8|65351.8|65345.1|65323.6|65387.4|65359.5|65343.2|65314.7|370
1745188500000|2025-04-20 22:35:00|65345.2|65323.9|65368.8|65333|65396.8|65363.9|65345.2|65323.9|337
1745188800000|2025-04-20 22:40:00|65365.9|65335.2|65338.1|65305.6|65408|65366.4|65336.4|65302.5|414
1745189100000|2025-04-20 22:45:00|65337.7|65306|65326.8|65296.4|65339|65308.3|65318.6|65290.7|344
1745189400000|2025-04-20 22:50:00|65326.9|65296.5|65296.2|65272.9|65331.8|65298.4|65290|65267.5|312
1745189700000|2025-04-20 22:55:00|65296.3|65273|65317.2|65287|65360.2|65327.8|65285.5|65265.2|441
1745190000000|2025-04-20 23:00:00|65317.3|65289.9|65275.9|65255.9|65317.3|65289.9|65275.6|65255.6|448
1745190300000|2025-04-20 23:05:00|65274.3|65254.3|65283.1|65261.8|65298|65278|65271|65249.4|358
1745190600000|2025-04-20 23:10:00|65283.3|65261.3|65280|65259.3|65297.2|65276.4|65268.4|65248.4|384
1745190900000|2025-04-20 23:15:00|65279.9|65259.2|65265.3|65245.3|65288.5|65263.1|65254.8|65233|338
1745191200000|2025-04-20 23:20:00|65265.4|65245.4|65260.6|65240.6|65280|65260|65257.3|65237.3|308
1745191500000|2025-04-20 23:25:00|65260.4|65240.4|65270|65250|65297.9|65277.9|65257.5|65237.5|308
1745191800000|2025-04-20 23:30:00|65270.1|65250.1|65230.2|65210.2|65270.3|65250.3|65230.2|65210.2|365
1745192100000|2025-04-20 23:35:00|65230.5|65210.5|65224.1|65204.1|65231.9|65211.9|65217.3|65197.3|324
1745192400000|2025-04-20 23:40:00|65224.5|65204.5|65225.8|65205.8|65232.5|65212.5|65214.7|65194.7|312
1745192700000|2025-04-20 23:45:00|65225.9|65205.9|65195.1|65175.1|65242.9|65222.9|65188.8|65168.8|339
1745193000000|2025-04-20 23:50:00|65194.8|65174.8|65207.8|65187.8|65214.1|65194.1|65167.3|65147.3|381
1745193300000|2025-04-20 23:55:00|65207.3|65187.3|65219.5|65199.5|65237.6|65217.6|65202.8|65182.8|342
1745193600000|2025-04-21 00:00:00|65219.6|65199.6|65164.5|65144.5|65219.6|65199.6|65164.2|65144.2|511
1745193900000|2025-04-21 00:05:00|65164.4|65144.4|65107.8|65087.8|65184.8|65164.8|65104.5|65084.5|491
1745194200000|2025-04-21 00:10:00|65108.1|65088.1|65102.3|65082.3|65118.4|65098.4|65064.2|65046.9|636
1745194500000|2025-04-21 00:15:00|65102.5|65082.5|65074.5|65054.5|65120|65100|65067.9|65047.9|584
1745194800000|2025-04-21 00:20:00|65074.2|65054.2|65117|65097|65130|65110|65074.2|65054.2|658
1745195100000|2025-04-21 00:25:00|65117.1|65097.1|65086.3|65066.3|65118.8|65098.8|65065.7|65047.1|512
1745195400000|2025-04-21 00:30:00|65086.6|65066.6|65048.2|65028.2|65090|65070|65027.4|65007.4|640
1745195700000|2025-04-21 00:35:00|65047.9|65027.9|65088.4|65068.4|65095.1|65075.1|65012.8|64992.8|468
1745196000000|2025-04-21 00:40:00|65089.8|65069.8|65148.3|65128.3|65148.3|65128.3|65077.2|65057.2|550
1745196300000|2025-04-21 00:45:00|65146.3|65126.3|65142.4|65122.4|65171.6|65151.6|65129.6|65109.6|546
1745196600000|2025-04-21 00:50:00|65141.7|65121.7|65117.2|65097.2|65143.3|65123.3|65112.5|65094.7|490
1745196900000|2025-04-21 00:55:00|65117.5|65097.5|65124.2|65104.2|65142.6|65122.6|65107|65092|604
1745197200000|2025-04-21 01:00:00|65123.9|65103.9|65091.1|65071.1|65124.4|65104.4|65078.9|65058.9|499
1745197500000|2025-04-21 01:05:00|65090.4|65070.4|65084.8|65064.8|65104.8|65084.8|65052.9|65034.6|518
1745197800000|2025-04-21 01:10:00|65084.6|65064.6|65089.9|65069.9|65098.5|65078.5|65071.4|65051.4|589
1745198100000|2025-04-21 01:15:00|65089.4|65069.4|65077.2|65057.2|65099.7|65080.7|65069.9|65049.9|594
1745198400000|2025-04-21 01:20:00|65077.6|65057.6|65070.6|65050.6|65087.6|65067.6|65058.2|65038.2|462
1745198700000|2025-04-21 01:25:00|65070.3|65050.3|65060.1|65040.1|65072.2|65052.2|65056.8|65036.8|559
1745199000000|2025-04-21 01:30:00|65059.6|65039.6|65087.5|65067.5|65093.9|65073.9|65058.1|65038.1|475
1745199300000|2025-04-21 01:35:00|65088.8|65068.8|65110|65090|65133.8|65113.8|65088.1|65068.1|553
1745199600000|2025-04-21 01:40:00|65110.2|65090.2|65115.8|65095.8|65129.4|65109.4|65109.1|65089.1|515
1745199900000|2025-04-21 01:45:00|65115.2|65095.2|65085.9|65065.9|65121.1|65106.1|65085.4|65065.4|517
1745200200000|2025-04-21 01:50:00|65085.8|65065.8|65068.8|65048.8|65094.2|65074.2|65059.5|65039.5|479
1745200500000|2025-04-21 01:55:00|65068.7|65048.7|65066.9|65046.9|65079.3|65060.2|65057.7|65039|469
1745200800000|2025-04-21 02:00:00|65067.2|65047.2|65089|65074|65092.2|65074|65057.7|65037.7|517
1745201100000|2025-04-21 02:05:00|65087.8|65072.8|65078.7|65063.7|65093.8|65076.3|65074|65056.7|465
1745201400000|2025-04-21 02:10:00|65077.9|65062.9|65059.1|65039.1|65081.5|65064.3|65057.1|65037.1|386
1745201700000|2025-04-21 02:15:00|65058.5|65038.5|65006.1|64991.1|65064.8|65044.8|65002.2|64983|486
1745202000000|2025-04-21 02:20:00|65005.5|64990.5|65027.8|65007.8|65032.2|65012.2|64998.8|64978.8|566
1745202300000|2025-04-21 02:25:00|65027.1|65007.1|64864.5|64844.5|65029.2|65009.2|64760.1|64727.1|758
1745202600000|2025-04-21 02:30:00|64864.4|64844.4|64852.7|64832.7|64928.6|64908.6|64850.9|64830.9|803
1745202900000|2025-04-21 02:35:00|64858|64838|64844.3|64824.3|64878.8|64860.2|64830.8|64812.2|681
1745203200000|2025-04-21 02:40:00|64844.8|64824.8|64883.3|64863.3|64889.6|64869.6|64837.3|64817.3|597
1745203500000|2025-04-21 02:45:00|64882.9|64862.9|64911.6|64891.6|64916|64896|64880.1|64860.1|547
1745203800000|2025-04-21 02:50:00|64911.4|64891.4|64917.8|64897.8|64921.5|64901.5|64901.7|64881.7|540
1745204100000|2025-04-21 02:55:00|64917.5|64897.5|64911.3|64891.3|64919.4|64899.4|64876.9|64861|526
1745204400000|2025-04-21 03:00:00|64910.7|64890.7|64894.4|64874.4|64911.5|64891.5|64877.9|64857.9|503
1745204700000|2025-04-21 03:05:00|64891.2|64871.2|64868.7|64848.7|64896.5|64879|64867|64847|482
1745205000000|2025-04-21 03:10:00|64869.9|64849.9|64892.6|64877.6|64897.8|64881.6|64856.2|64838.6|464
1745205300000|2025-04-21 03:15:00|64893.4|64878.4|64877.9|64857.9|64894.4|64879.4|64858.7|64840.6|510
1745205600000|2025-04-21 03:20:00|64877.7|64857.7|64889.3|64869.3|64895.6|64875.6|64873.8|64856.5|431
1745205900000|2025-04-21 03:25:00|64888.1|64868.1|64876.6|64856.6|64888.1|64868.1|64851.5|64831.5|453
1745206200000|2025-04-21 03:30:00|64876.1|64856.1|64844|64829|64881.8|64861.8|64843.2|64828.2|497
1745206500000|2025-04-21 03:35:00|64843.8|64828.8|64862.3|64842.3|64863.8|64846.4|64840.1|64823.5|419
1745206800000|2025-04-21 03:40:00|64862.6|64842.6|64827.1|64812.1|64866|64850.1|64794.7|64775.4|539
1745207100000|2025-04-21 03:45:00|64827.2|64812.2|64847.9|64827.9|64851.4|64831.4|64825.7|64806.4|580
1745207400000|2025-04-21 03:50:00|64848.9|64828.9|64867.6|64847.6|64868.1|64849.9|64847.9|64827.9|422
1745207700000|2025-04-21 03:55:00|64868.3|64848.3|64849.1|64834.1|64869.5|64849.5|64831.6|64815|504
1745208000000|2025-04-21 04:00:00|64848.2|64833.2|64893.2|64878.2|64898.3|64879.7|64848.2|64833.2|523
1745208300000|2025-04-21 04:05:00|64893.3|64878.3|64898.8|64878.8|64943.1|64923.1|64891.5|64873.2|497
1745208600000|2025-04-21 04:10:00|64897.9|64877.9|64915.9|64895.9|64927.3|64908|64897.9|64877.9|522
1745208900000|2025-04-21 04:15:00|64915.6|64895.6|64888.8|64873.8|64918.4|64898.4|64878.4|64858.4|466
1745209200000|2025-04-21 04:20:00|64889.1|64874.1|64880.4|64865.4|64895.7|64878.4|64876.7|64856.7|497
1745209500000|2025-04-21 04:25:00|64880.1|64865.1|64873.9|64853.9|64890.3|64874.1|64872|64853.7|514
1745209800000|2025-04-21 04:30:00|64874.1|64854.1|64871|64851|64880.4|64860.4|64861.8|64841.8|388
1745210100000|2025-04-21 04:35:00|64870.5|64850.5|64864.6|64844.6|64880.2|64863.4|64862.4|64842.4|402
1745210400000|2025-04-21 04:40:00|64865.2|64845.2|64886.4|64866.4|64898.2|64878.2|64862.9|64842.9|412
1745210700000|2025-04-21 04:45:00|64886.1|64866.1|64877.8|64857.8|64891.6|64874.2|64874.9|64855.1|423
1745211000000|2025-04-21 04:50:00|64878|64858|64863.1|64843.1|64878.4|64858.4|64851.8|64835.2|401
1745211300000|2025-04-21 04:55:00|64863.7|64843.7|64839.4|64819.4|64864.9|64844.9|64836.9|64819|475
1745211600000|2025-04-21 05:00:00|64839.7|64819.7|64845.7|64825.7|64852.6|64835.6|64824.6|64809.6|397
1745211900000|2025-04-21 05:05:00|64843.2|64828.2|64814.8|64794.8|64851|64836|64811.3|64791.3|440
1745212200000|2025-04-21 05:10:00|64815|64795|64807.5|64787.5|64815.5|64795.5|64797.7|64777.7|537
1745212500000|2025-04-21 05:15:00|64807.8|64787.8|64803.5|64783.5|64817.6|64797.6|64796.8|64776.8|538
1745212800000|2025-04-21 05:20:00|64804|64784|64806.4|64786.4|64809.6|64791.4|64797.9|64778.2|444
1745213100000|2025-04-21 05:25:00|64806.1|64786.1|64799|64779|64806.7|64786.7|64797.8|64777.8|554
1745213400000|2025-04-21 05:30:00|64798.8|64778.8|64744.9|64729.9|64801.5|64781.5|64743.3|64727.7|536
1745213700000|2025-04-21 05:35:00|64745.4|64730.4|64764.9|64749.9|64772.2|64754.3|64744.2|64729.2|426
1745214000000|2025-04-21 05:40:00|64764.6|64749.6|64747.7|64732.7|64766.5|64751.5|64742.5|64727.5|528
1745214300000|2025-04-21 05:45:00|64747.4|64732.4|64745.7|64730.7|64759.1|64744|64741.2|64725.5|529
1745214600000|2025-04-21 05:50:00|64745.6|64730.6|64783|64763|64798.7|64783.7|64743.4|64726.4|585
1745214900000|2025-04-21 05:55:00|64782.7|64762.7|64759.6|64744.6|64795.1|64778.8|64742.8|64726.6|605
1745215200000|2025-04-21 06:00:00|64759|64744|64758.1|64738.1|64793.7|64778.7|64743.7|64724.5|608
1745215500000|2025-04-21 06:05:00|64757.9|64737.9|64768.9|64753.9|64788|64773|64748.7|64732.9|495
1745215800000|2025-04-21 06:10:00|64768.8|64753.8|64841.1|64826.1|64848.2|64833.2|64765.1|64749.5|566
1745216100000|2025-04-21 06:15:00|64841.3|64826.3|64842.6|64827.6|64861.9|64846.9|64824.3|64807.6|441
1745216400000|2025-04-21 06:20:00|64842.5|64827.5|64876.6|64861.6|64877.8|64862.1|64831.3|64816.3|574
1745216700000|2025-04-21 06:25:00|64875.3|64860.3|64886.6|64871.6|64897.6|64882.6|64857|64840.5|525
1745217000000|2025-04-21 06:30:00|64886.4|64871.4|64877.9|64862.9|64899|64884|64871.4|64856.4|441
1745217300000|2025-04-21 06:35:00|64878.1|64863.1|64860.7|64840.7|64893|64878|64850.6|64834.6|432
1745217600000|2025-04-21 06:40:00|64860.6|64840.6|64871.8|64856.8|64873.1|64858.1|64849.6|64833.6|418
1745217900000|2025-04-21 06:45:00|64871.9|64856.9|64900.5|64885.5|64906.8|64891.8|64854.7|64839.7|433
1745218200000|2025-04-21 06:50:00|64900.4|64885.4|64900|64880|64900.5|64885.5|64868.7|64853.7|463
1745218500000|2025-04-21 06:55:00|64897.4|64877.4|64841.9|64826.9|64898.1|64878.1|64835.7|64820.7|553
1745218800000|2025-04-21 07:00:00|64845.9|64830.9|64852.5|64837.5|64880.4|64865.4|64827.6|64812.6|648
1745219100000|2025-04-21 07:05:00|64858.6|64843.6|64843.1|64828.1|64877.6|64862.6|64842.7|64826.8|543
1745219400000|2025-04-21 07:10:00|64839.5|64824.5|64838.8|64823.8|64866.3|64851.3|64834.9|64818.5|511
1745219700000|2025-04-21 07:15:00|64838.9|64823.9|64840.1|64825.1|64852.1|64837.1|64836.4|64816.8|455
1745220000000|2025-04-21 07:20:00|64840|64825|64791.8|64771.8|64845.2|64830.2|64771|64755.5|639
1745220300000|2025-04-21 07:25:00|64792|64772|64773|64758|64810.6|64795.6|64771.4|64756.4|633
1745220600000|2025-04-21 07:30:00|64772.7|64757.7|64748.4|64733.4|64781|64765.9|64739.6|64720.7|632
1745220900000|2025-04-21 07:35:00|64745.3|64730.3|64748.9|64733.9|64761.6|64746.6|64741.8|64726.8|449
1745221200000|2025-04-21 07:40:00|64749.1|64734.1|64712.9|64697.9|64757.3|64741.9|64709.8|64691.3|590
1745221500000|2025-04-21 07:45:00|64714.9|64694.9|64713.6|64698.6|64739.9|64724.9|64707.1|64692.1|622
1745221800000|2025-04-21 07:50:00|64715.4|64700.4|64723.2|64708.2|64729.5|64711.2|64708.8|64688.8|518
1745222100000|2025-04-21 07:55:00|64726.7|64711.7|64624.7|64604.7|64745.7|64730.7|64560.4|64535.8|828
1745222400000|2025-04-21 08:00:00|64624.5|64604.5|64645.2|64625.2|64648.7|64630.2|64590.1|64570.1|743
1745222700000|2025-04-21 08:05:00|64644.9|64624.9|64649.1|64629.1|64661.6|64641.6|64632.9|64617.9|615
1745223000000|2025-04-21 08:10:00|64649.3|64629.3|64691.7|64671.7|64691.7|64674.3|64649.3|64629.3|522
1745223300000|2025-04-21 08:15:00|64691.2|64671.2|64702.1|64682.1|64722.3|64705.3|64682.6|64662.6|601
1745223600000|2025-04-21 08:20:00|64701.8|64681.8|64700.8|64680.8|64721.4|64705.7|64686.6|64670.8|509
1745223900000|2025-04-21 08:25:00|64701.2|64681.2|64689.7|64669.7|64707.3|64687.3|64664.5|64646.4|550
1745224200000|2025-04-21 08:30:00|64690.1|64670.1|64660.4|64640.4|64712.8|64694.8|64658.4|64639.4|520
1745224500000|2025-04-21 08:35:00|64660.6|64640.6|64640.7|64620.7|64670|64650|64625.4|64605.4|540
1745224800000|2025-04-21 08:40:00|64642.1|64622.1|64615.9|64600.9|64646.4|64626.4|64611.5|64594.5|523
1745225100000|2025-04-21 08:45:00|64617|64597|64580.2|64565.2|64620.6|64602.3|64571.2|64556.1|533
1745225400000|2025-04-21 08:50:00|64579.9|64564.9|64596.3|64576.3|64605.9|64586.2|64574.2|64559.2|466
1745225700000|2025-04-21 08:55:00|64593.7|64573.7|64609.1|64589.1|64618.5|64603.5|64580.8|64565.4|476
1745226000000|2025-04-21 09:00:00|64608.4|64588.4|64619.8|64604.8|64630.4|64612.8|64608.4|64588.4|435
1745226300000|2025-04-21 09:05:00|64619.7|64604.7|64600.4|64585.4|64626.6|64610.4|64598.2|64581.1|423
1745226600000|2025-04-21 09:10:00|64599.6|64584.6|64551.6|64536.6|64606.2|64590.8|64526.3|64506.3|611
1745226900000|2025-04-21 09:15:00|64552|64537|64569.3|64549.3|64575.3|64555.3|64528.3|64513.3|540
1745227200000|2025-04-21 09:20:00|64569.6|64549.6|64549.5|64529.5|64569.6|64549.6|64525.2|64506|582
1745227500000|2025-04-21 09:25:00|64547.8|64527.8|64597.7|64582.7|64607.2|64590.4|64547.8|64527.8|503
1745227800000|2025-04-21 09:30:00|64597.9|64582.9|64561|64546|64598.5|64583.5|64551.4|64536.4|485
1745228100000|2025-04-21 09:35:00|64562|64547|64562.5|64547.5|64581.1|64566.1|64546.4|64531.4|479
1745228400000|2025-04-21 09:40:00|64565.1|64545.1|64606.2|64591.2|64615.7|64600.7|64564.6|64544.6|496
1745228700000|2025-04-21 09:45:00|64605.7|64590.7|64645.3|64630.3|64647.2|64630.4|64594.7|64579.7|493
1745229000000|2025-04-21 09:50:00|64644.9|64629.9|64660.7|64645.7|64662.3|64647.3|64636.3|64621.3|617
1745229300000|2025-04-21 09:55:00|64662|64647|64668.8|64653.8|64680|64665|64661.4|64644|445
1745229600000|2025-04-21 10:00:00|64669.2|64654.2|64670.7|64650.7|64694.9|64679.9|64667.3|64650.3|492
1745229900000|2025-04-21 10:05:00|64671.2|64651.2|64691.4|64676.4|64692.3|64677.3|64660.7|64645.7|442
1745230200000|2025-04-21 10:10:00|64691.2|64676.2|64688.9|64673.9|64710.4|64695.4|64684.9|64669.9|570
1745230500000|2025-04-21 10:15:00|64689.1|64674.1|64682.4|64667.4|64698.6|64683.6|64681.8|64666.8|356
1745230800000|2025-04-21 10:20:00|64682.8|64667.8|64712|64697|64717.9|64702.9|64682.4|64667.4|418
1745231100000|2025-04-21 10:25:00|64711.2|64696.2|64741.6|64726.6|64746.9|64731.9|64711.2|64696.2|504
1745231400000|2025-04-21 10:30:00|64742.1|64727.1|64751.8|64736.8|64762.2|64747.2|64737.5|64718.7|458
1745231700000|2025-04-21 10:35:00|64751.6|64736.6|64789.5|64774.5|64797.5|64782.5|64749.6|64734.6|557
1745232000000|2025-04-21 10:40:00|64789.7|64774.7|64800.9|64785.9|64810.2|64795.2|64778.3|64763.3|538
1745232300000|2025-04-21 10:45:00|64801|64786|64782.6|64767.6|64804.9|64789.9|64775.7|64760.7|401
1745232600000|2025-04-21 10:50:00|64783.4|64768.4|64791.3|64776.3|64792.6|64777.6|64751.9|64736.9|497
1745232900000|2025-04-21 10:55:00|64791|64776|64799.3|64784.3|64811.1|64796.1|64787.7|64772.7|496
1745233200000|2025-04-21 11:00:00|64800.5|64785.5|64805.6|64790.6|64807.4|64792.4|64789.1|64772.5|521
1745233500000|2025-04-21 11:05:00|64805.9|64790.9|64839.9|64824.9|64848|64833|64805.9|64790.9|533
1745233800000|2025-04-21 11:10:00|64839.6|64824.6|64831.7|64816.7|64839.6|64824.6|64822.3|64807.3|412
1745234100000|2025-04-21 11:15:00|64831.6|64816.6|64803.9|64788.9|64857.4|64842.4|64802.8|64784.3|507
1745234400000|2025-04-21 11:20:00|64806.1|64791.1|64766.9|64746.9|64808.6|64793.6|64760.5|64743.2|584
1745234700000|2025-04-21 11:25:00|64766.7|64746.7|64769.9|64749.9|64779.3|64759.3|64759.2|64743.7|468
1745235000000|2025-04-21 11:30:00|64765.3|64745.3|64742.2|64722.2|64770.3|64750.3|64740.9|64720.9|463
1745235300000|2025-04-21 11:35:00|64741.8|64721.8|64733.3|64713.3|64755|64740|64727.1|64709.3|519
1745235600000|2025-04-21 11:40:00|64732.4|64712.4|64692|64677|64742.3|64727.3|64688.7|64670.5|475
1745235900000|2025-04-21 11:45:00|64695.7|64675.7|64692.9|64677.9|64699.6|64683.8|64679.7|64664.7|509
1745236200000|2025-04-21 11:50:00|64693.2|64678.2|64692.5|64677.5|64705.6|64690.6|64663.6|64648.6|562
1745236500000|2025-04-21 11:55:00|64692.3|64677.3|64689.1|64674.1|64701|64686|64676.7|64661.7|553
1745236800000|2025-04-21 12:00:00|64689.9|64674.9|64667.4|64652.4|64695.1|64680.1|64649.4|64634.4|612
1745237100000|2025-04-21 12:05:00|64667.6|64652.6|64687.1|64672.1|64687.5|64672.5|64656.6|64641.6|478
1745237400000|2025-04-21 12:10:00|64688.3|64673.3|64720.3|64705.3|64723.6|64708.6|64681.3|64666.3|489
1745237700000|2025-04-21 12:15:00|64719.9|64704.9|64656.2|64641.2|64723.7|64708.7|64655.6|64640.6|580
1745238000000|2025-04-21 12:20:00|64661.3|64646.3|64708.7|64693.7|64717.6|64702.6|64654.6|64639.6|603
1745238300000|2025-04-21 12:25:00|64707.1|64692.1|64755.7|64740.7|64757.8|64742.8|64706.6|64691.6|619
1745238600000|2025-04-21 12:30:00|64754.7|64739.7|64774.8|64759.8|64777.7|64762.7|64749.4|64734.4|618
1745238900000|2025-04-21 12:35:00|64775.1|64760.1|64783.1|64768.1|64790.9|64775.9|64769.7|64753.3|549
1745239200000|2025-04-21 12:40:00|64782.8|64767.8|64747.6|64727.6|64810.3|64795.3|64746.7|64727.5|628
1745239500000|2025-04-21 12:45:00|64747|64727|64721.9|64706.9|64756.8|64740.6|64713.3|64698.3|603
1745239800000|2025-04-21 12:50:00|64720.6|64705.6|64735.2|64720.2|64736|64721|64704.9|64689.9|531
1745240100000|2025-04-21 12:55:00|64735.3|64720.3|64691.1|64676.1|64735.3|64720.3|64690.3|64675.3|605
1745240400000|2025-04-21 13:00:00|64693.1|64678.1|64713|64698|64715.5|64700.5|64689|64674|529
1745240700000|2025-04-21 13:05:00|64712.8|64697.8|64752.3|64737.3|64771.8|64754.9|64706.9|64691.9|613
1745241000000|2025-04-21 13:10:00|64752.1|64737.1|64756.2|64741.2|64763.4|64747.2|64715.2|64700.2|545
1745241300000|2025-04-21 13:15:00|64756.4|64741.4|64803.7|64788.7|64804.9|64789.9|64751.7|64736.7|562
1745241600000|2025-04-21 13:20:00|64804.7|64789.7|64864.8|64849.8|64867.8|64852.8|64797.8|64782.8|614
1745241900000|2025-04-21 13:25:00|64864.2|64849.2|64897.7|64882.7|64911.4|64892.8|64863.4|64845.1|626
1745242200000|2025-04-21 13:30:00|64897.8|64882.8|64906.4|64891.4|64911|64896|64875.3|64858.7|697
1745242500000|2025-04-21 13:35:00|64912.8|64897.8|64892.1|64877.1|64920.8|64905.8|64877.7|64862.7|680
1745242800000|2025-04-21 13:40:00|64893.5|64878.5|64848.7|64833.7|64910.2|64895.2|64839.6|64823.3|786
1745243100000|2025-04-21 13:45:00|64848.8|64833.8|64827.8|64812.8|64862.5|64845.2|64811.2|64796.2|659
1745243400000|2025-04-21 13:50:00|64827.2|64812.2|64816.4|64796.4|64841.9|64826.9|64800|64783.9|770
1745243700000|2025-04-21 13:55:00|64816.6|64796.6|64825.6|64810.6|64846|64831|64798.2|64780.4|571
1745244000000|2025-04-21 14:00:00|64826.1|64811.1|64863.2|64848.2|64863.2|64848.2|64796.6|64779.7|645
1745244300000|2025-04-21 14:05:00|64864.7|64849.7|64848.3|64833.3|64881.5|64864.5|64844.7|64829.7|675
1745244600000|2025-04-21 14:10:00|64848.5|64833.5|64887.7|64872.7|64900|64885|64840.2|64823|676
1745244900000|2025-04-21 14:15:00|64890.9|64875.9|64872|64852|64903.4|64888.4|64853.8|64833.8|659
1745245200000|2025-04-21 14:20:00|64871.9|64851.9|64881.4|64861.4|64910.6|64895.6|64864.7|64845.9|673
1745245500000|2025-04-21 14:25:00|64881.1|64861.1|64876.6|64861.6|64887.7|64869.5|64863.6|64847.7|721
1745245800000|2025-04-21 14:30:00|64878.7|64858.7|64928.1|64913.1|64933.7|64918.7|64864.3|64847.3|603
1745246100000|2025-04-21 14:35:00|64928|64913|64936.6|64916.6|64956.5|64941.5|64900.7|64885.7|719
1745246400000|2025-04-21 14:40:00|64936|64921|64950.7|64935.7|64952.8|64937.8|64918.2|64900.4|594
1745246700000|2025-04-21 14:45:00|64950.6|64935.6|64954.6|64939.6|64995.6|64976.9|64942.5|64923.4|599
1745247000000|2025-04-21 14:50:00|64954.5|64934.5|64946.5|64931.5|64986.3|64968.3|64942.7|64925.8|602
1745247300000|2025-04-21 14:55:00|64946.4|64931.4|64947.1|64932.1|64979.9|64959.9|64933.6|64913.6|726
1745247600000|2025-04-21 15:00:00|64948.6|64933.6|64968.2|64953.2|64970.5|64955.5|64938.2|64922|657
1745247900000|2025-04-21 15:05:00|64968.1|64953.1|65014.5|64999.5|65034.5|65019.5|64967.2|64952.2|614
1745248200000|2025-04-21 15:10:00|65013.9|64998.9|65034.3|65019.3|65036.3|65020.3|65006.1|64991.1|613
1745248500000|2025-04-21 15:15:00|65035.1|65020.1|65009.9|64994.9|65038.5|65023.5|64994.5|64976.5|551
1745248800000|2025-04-21 15:20:00|65009.8|64994.8|64988.9|64973.9|65020.4|65003.7|64987.8|64969|619
1745249100000|2025-04-21 15:25:00|64989.4|64974.4|64943|64928|64991.2|64976.2|64936.9|64921.8|568
1745249400000|2025-04-21 15:30:00|64941.7|64926.7|64939|64924|64956.3|64936.3|64923.1|64908.1|567
1745249700000|2025-04-21 15:35:00|64939.1|64924.1|64926.9|64906.9|64949.7|64934.7|64914.4|64898.3|417
1745250000000|2025-04-21 15:40:00|64927.2|64907.2|64925|64910|64947.3|64930.8|64919.8|64904.8|496
1745250300000|2025-04-21 15:45:00|64924.8|64909.8|64897.5|64882.5|64930.8|64915.8|64891.9|64876.9|561
1745250600000|2025-04-21 15:50:00|64897.3|64882.3|64907.5|64887.5|64922.8|64907.8|64896.3|64881.3|474
1745250900000|2025-04-21 15:55:00|64906.8|64886.8|64892.3|64877.3|64919.3|64899.9|64887.9|64871|439
1745251200000|2025-04-21 16:00:00|64892.1|64877.1|64916.2|64896.2|64930.3|64915.3|64892.1|64874.3|464
1745251500000|2025-04-21 16:05:00|64915.8|64895.8|64906.4|64886.4|64917.7|64900.8|64880.7|64865.7|376
1745251800000|2025-04-21 16:10:00|64906.1|64886.1|64871.7|64856.7|64927|64912|64861.7|64844.1|449
1745252100000|2025-04-21 16:15:00|64870.4|64855.4|64866.6|64846.6|64890.5|64870.5|64857.1|64839.4|455
1745252400000|2025-04-21 16:20:00|64867.1|64847.1|64883.5|64868.5|64886|64871|64859.1|64839.1|368
1745252700000|2025-04-21 16:25:00|64883.1|64868.1|64886.1|64866.1|64895.7|64880.7|64874.5|64859.5|324
1745253000000|2025-04-21 16:30:00|64883.1|64868.1|64893.1|64878.1|64894.5|64879.5|64862.8|64847.2|399
1745253300000|2025-04-21 16:35:00|64893.4|64878.4|64905.9|64885.9|64922.7|64902.7|64880|64862.4|493
1745253600000|2025-04-21 16:40:00|64905.7|64885.7|64909.3|64889.3|64924.4|64905.2|64900.4|64880.4|342
1745253900000|2025-04-21 16:45:00|64908.7|64888.7|64896.3|64881.3|64914|64894|64896|64880.4|370
1745254200000|2025-04-21 16:50:00|64896.9|64881.9|64882|64862|64911.4|64892.8|64868.6|64851.2|374
1745254500000|2025-04-21 16:55:00|64881.7|64861.7|64877.2|64862.2|64883.5|64863.5|64863.8|64848.8|433
1745254800000|2025-04-21 17:00:00|64876.8|64861.8|64924|64904|64932.2|64912.2|64876.8|64856.9|478
1745255100000|2025-04-21 17:05:00|64923.5|64903.5|64911.1|64896.1|64929.3|64909.3|64888.9|64869.1|390
1745255400000|2025-04-21 17:10:00|64910.3|64895.3|64946.7|64926.7|64952.4|64932.4|64910.3|64895.3|361
1745255700000|2025-04-21 17:15:00|64947|64927|64945.4|64930.4|64968.8|64948.8|64939.5|64923.2|462
1745256000000|2025-04-21 17:20:00|64944.9|64929.9|64938.2|64918.2|64949|64934|64929.5|64912.2|372
1745256300000|2025-04-21 17:25:00|64938.6|64918.6|64948.2|64928.2|64956|64936|64929.6|64914.3|456
1745256600000|2025-04-21 17:30:00|64945.9|64925.9|64938.2|64918.2|64948.6|64928.6|64917.7|64899.7|419
1745256900000|2025-04-21 17:35:00|64938.9|64918.9|64907.4|64892.4|64939.1|64919.1|64899.2|64884.2|342
1745257200000|2025-04-21 17:40:00|64907.7|64892.7|64921.4|64906.4|64924.7|64907.3|64907.4|64892.4|295
1745257500000|2025-04-21 17:45:00|64920.8|64905.8|64902.8|64887.8|64929|64914|64899.3|64883.1|313
1745257800000|2025-04-21 17:50:00|64902.9|64887.9|64877.5|64862.5|64903|64888|64873.8|64856.2|383
1745258100000|2025-04-21 17:55:00|64877.8|64862.8|64853.3|64833.3|64879|64862.8|64849.8|64829.8|328
1745258400000|2025-04-21 18:00:00|64854.2|64834.2|64855.2|64835.2|64862.5|64842.5|64845.7|64826.9|438
1745258700000|2025-04-21 18:05:00|64854.5|64834.5|64847.8|64832.8|64855.4|64839.8|64838.6|64823.6|342
1745259000000|2025-04-21 18:10:00|64847.9|64832.9|64839.3|64824.3|64853.3|64838.3|64824.8|64809.8|395
1745259300000|2025-04-21 18:15:00|64839.6|64824.6|64826.1|64811.1|64839.9|64824.9|64823.3|64808.3|326
1745259600000|2025-04-21 18:20:00|64826|64811|64824.2|64809.2|64838.7|64823.7|64821|64806|287
1745259900000|2025-04-21 18:25:00|64824.3|64809.3|64834|64819|64840.8|64825.8|64822.6|64807.6|290
1745260200000|2025-04-21 18:30:00|64832.3|64817.3|64827.3|64812.3|64840.9|64825.9|64815.3|64800.3|272
1745260500000|2025-04-21 18:35:00|64827.2|64812.2|64797.7|64782.7|64829.1|64814.1|64794.4|64779.4|425
1745260800000|2025-04-21 18:40:00|64797|64782|64818.4|64803.4|64820.8|64804.9|64788.2|64773.2|348
1745261100000|2025-04-21 18:45:00|64819.2|64804.2|64806.9|64786.9|64824.3|64809.3|64792.5|64775.1|361
1745261400000|2025-04-21 18:50:00|64807.3|64787.3|64815|64800|64828.3|64813.3|64806.3|64786.3|270
1745261700000|2025-04-21 18:55:00|64815.2|64800.2|64804.8|64789.8|64822.1|64807.1|64799.3|64784.3|282
1745262000000|2025-04-21 19:00:00|64807.4|64792.4|64804.9|64789.9|64815.2|64800.2|64784.3|64769.3|359
1745262300000|2025-04-21 19:05:00|64804.2|64789.2|64781.3|64766.3|64807.8|64792.8|64779.8|64764.8|286
1745262600000|2025-04-21 19:10:00|64781.4|64766.4|64812.6|64797.6|64821.3|64806.3|64780.8|64765.8|260
1745262900000|2025-04-21 19:15:00|64812.9|64797.9|64825.4|64810.4|64825.6|64810.6|64810.1|64795.1|227
1745263200000|2025-04-21 19:20:00|64825.6|64810.6|64827.1|64812.1|64840.9|64823.6|64824.7|64808|268
1745263500000|2025-04-21 19:25:00|64827.2|64812.2|64850.6|64835.6|64851.1|64836.1|64826.3|64811.3|270
1745263800000|2025-04-21 19:30:00|64850.1|64835.1|64846.7|64831.7|64856.1|64841.1|64840.8|64821.2|262
1745264100000|2025-04-21 19:35:00|64846.2|64831.2|64847.3|64832.3|64853.1|64835.5|64834.5|64819.5|295
1745264400000|2025-04-21 19:40:00|64847.6|64832.6|64827.1|64812.1|64862.7|64842.8|64824.8|64809.8|361
1745264700000|2025-04-21 19:45:00|64826.4|64811.4|64841.3|64826.3|64842|64826.3|64822.9|64807.7|276
1745265000000|2025-04-21 19:50:00|64846.9|64826.9|64835.9|64815.9|64852.4|64835.1|64829.8|64809.8|222
1745265300000|2025-04-21 19:55:00|64836.2|64816.2|64863.4|64843.4|64864.1|64844.1|64832|64814.8|345
1745265600000|2025-04-21 20:00:00|64857.5|64837.5|64867.5|64847.5|64867.5|64847.5|64843.7|64823.7|286
1745265900000|2025-04-21 20:05:00|64867.3|64847.3|64875.4|64855.4|64877.2|64857.2|64865.6|64845.6|139
1745266200000|2025-04-21 20:10:00|64875.1|64855.1|64869.3|64854.3|64876.4|64859.5|64857.7|64837.7|183
1745266500000|2025-04-21 20:15:00|64869|64854|64877.6|64857.6|64880.9|64865.9|64869|64852.1|123
1745266800000|2025-04-21 20:20:00|64878.4|64858.4|64875.6|64855.6|64885.1|64865.1|64871.8|64851.8|89
1745267100000|2025-04-21 20:25:00|64875.7|64855.7|64897.3|64882.3|64902.1|64883.9|64875.7|64855.7|104
1745267400000|2025-04-21 20:30:00|64897.4|64882.4|64901.6|64886.6|64907.9|64890.3|64897|64882|110
1745267700000|2025-04-21 20:35:00|64901.7|64886.7|64900.2|64885.2|64908.3|64890.7|64895.9|64880.9|131
1745268000000|2025-04-21 20:40:00|64899.4|64884.4|64902.1|64887.1|64904.8|64888.5|64897.6|64881.4|126
1745268300000|2025-04-21 20:45:00|64901.8|64886.8|64873.8|64853.8|64902|64887|64872.8|64852.8|151
1745268600000|2025-04-21 20:50:00|64872.8|64852.8|64863.2|64843.2|64872.9|64852.9|64863.2|64843.2|162
1745268900000|2025-04-21 20:55:00|64863.7|64843.7|64870.5|64821.1|64873.4|64846.9|64860.8|64821.1|374
1745269200000|2025-04-21 21:00:00|64874.4|64820.8|64922.1|64823.1|64925|64826|64870.3|64812.2|35
1745269500000|2025-04-21 21:05:00|64922.3|64823.3|64911.5|64819.5|64922.6|64828.2|64906.9|64816.9|75
1745269800000|2025-04-21 21:10:00|64911.2|64819.7|64918.6|64827.4|64919.4|64829.9|64892.1|64819.7|129
1745270100000|2025-04-21 21:15:00|64916|64821.9|64896.6|64831.8|64919.4|64831.8|64896.5|64812|81
1745270400000|2025-04-21 21:20:00|64915.9|64831.9|64922|64837.6|64922|64837.7|64915.4|64829.2|67
1745270700000|2025-04-21 21:25:00|64922.4|64838.7|64908.8|64834.1|64922.4|64838.7|64907.8|64832.9|67
1745271000000|2025-04-21 21:30:00|64911.8|64834.5|64897.3|64830.1|64912.7|64835.1|64891.7|64827.3|128
1745271300000|2025-04-21 21:35:00|64898.5|64830.4|64889|64830.4|64898.5|64833.6|64867.4|64828.9|140
1745271600000|2025-04-21 21:40:00|64888.9|64831.2|64892.8|64828.2|64907.1|64831.6|64886.4|64825.1|131
1745271900000|2025-04-21 21:45:00|64893|64828.1|64891.5|64826.8|64894.4|64832.7|64891.5|64826.2|111
1745272200000|2025-04-21 21:50:00|64892.1|64827|64896.4|64828.7|64897|64833.3|64890|64826.3|119
1745272500000|2025-04-21 21:55:00|64897|64829.4|64907.9|64831.6|64922.7|64833|64892.1|64813.2|127
1745272800000|2025-04-21 22:00:00|64906.2|64821.9|64848.9|64819.5|64914.2|64877.8|64841.5|64811.2|352
1745273100000|2025-04-21 22:05:00|64846.1|64817.6|64844|64824|64848.2|64824|64825.7|64801.3|191
1745273400000|2025-04-21 22:10:00|64844.4|64824.4|64838.9|64812|64849.6|64825.2|64835.2|64811.8|136
1745273700000|2025-04-21 22:15:00|64838.5|64811.5|64838.1|64815.5|64838.5|64816.1|64828.5|64807.6|138
1745274000000|2025-04-21 22:20:00|64837.7|64815.9|64840.4|64815.7|64856.2|64832|64833.9|64812.8|195
1745274300000|2025-04-21 22:25:00|64840.3|64815.8|64816.2|64792.9|64840.3|64815.8|64810.7|64788|185
1745274600000|2025-04-21 22:30:00|64814.5|64794.5|64843.5|64823.5|64845.2|64823.6|64811.7|64791.3|242
1745274900000|2025-04-21 22:35:00|64843.6|64823.6|64842.6|64827.6|64856|64834.7|64842.1|64822.1|196
1745275200000|2025-04-21 22:40:00|64842.1|64827.1|64830.6|64808|64843.5|64827.1|64829.4|64807.9|126
1745275500000|2025-04-21 22:45:00|64830.8|64807.6|64830.2|64805.6|64833.1|64811.5|64823|64799.4|137
1745275800000|2025-04-21 22:50:00|64830.4|64805.7|64828.4|64806.6|64830.4|64809.8|64802.1|64782.1|154
1745276100000|2025-04-21 22:55:00|64828.1|64806.9|64812.5|64792.5|64828.9|64807.5|64812.4|64792.1|87
1745276400000|2025-04-21 23:00:00|64814.8|64791.7|64820.3|64800.3|64841.4|64821.4|64812.2|64788.6|181
1745276700000|2025-04-21 23:05:00|64820.6|64800.6|64829.5|64809.5|64832.7|64812.7|64817.9|64797.9|157
1745277000000|2025-04-21 23:10:00|64829.4|64809.4|64827.1|64807.1|64842.2|64822|64820|64799.5|190
1745277300000|2025-04-21 23:15:00|64826.9|64806.9|64842.2|64822.2|64846.8|64826.8|64824.6|64804.6|179
1745277600000|2025-04-21 23:20:00|64842.1|64822.1|64848.8|64828.8|64852.5|64832.5|64836.3|64816.3|165
1745277900000|2025-04-21 23:25:00|64848.9|64828.9|64829.2|64809.2|64850.1|64830.1|64824.1|64804.1|163
1745278200000|2025-04-21 23:30:00|64829.1|64809.1|64823.1|64803.1|64838.1|64818.1|64819.2|64799.2|242
1745278500000|2025-04-21 23:35:00|64822.8|64802.8|64849.7|64829.7|64849.7|64829.7|64818.2|64798.2|157
1745278800000|2025-04-21 23:40:00|64851.4|64831.4|64857.7|64837.7|64860.6|64840.6|64850.2|64830.2|188
1745279100000|2025-04-21 23:45:00|64857.9|64837.9|64881.2|64861.2|64899.5|64879.5|64857.9|64837.9|358
1745279400000|2025-04-21 23:50:00|64881.3|64861.3|64879.6|64859.6|64888.8|64868.8|64861.4|64841.4|319
1745279700000|2025-04-21 23:55:00|64879.9|64859.9|64866.8|64846.8|64902.6|64882.6|64866.8|64846.8|368
1745280000000|2025-04-22 00:00:00|64867.1|64847.1|64919.4|64899.4|64933.4|64913.4|64865.1|64845.1|652
1745280300000|2025-04-22 00:05:00|64919.7|64899.7|64929.9|64909.9|64937.7|64921|64905.5|64887.2|471
1745280600000|2025-04-22 00:10:00|64930.4|64910.4|64950.7|64930.7|64959.5|64939.5|64912.2|64892.2|580
1745280900000|2025-04-22 00:15:00|64951.1|64931.1|64941.8|64921.8|64962.7|64942.7|64939.4|64919.4|542
1745281200000|2025-04-22 00:20:00|64942.4|64922.4|64956.8|64936.8|64960.3|64940.3|64931.8|64911.8|419
1745281500000|2025-04-22 00:25:00|64957.4|64937.4|64965.3|64945.3|64975.7|64955.7|64948.6|64931.5|418
1745281800000|2025-04-22 00:30:00|64964.8|64944.8|65012.3|64992.3|65012.3|64992.3|64963.7|64943.7|383
1745282100000|2025-04-22 00:35:00|65015.4|64995.4|65026.1|65006.1|65037.2|65017.4|65010.8|64991|563
1745282400000|2025-04-22 00:40:00|65026.5|65006.5|65011.9|64991.9|65043.8|65023.8|65002.7|64982.7|464
1745282700000|2025-04-22 00:45:00|65012.5|64992.5|65019.1|64999.1|65024.8|65004.8|65006.8|64989.5|566
1745283000000|2025-04-22 00:50:00|65019.3|64999.3|65037.3|65017.3|65047.5|65028.4|65019.1|64999.1|537
1745283300000|2025-04-22 00:55:00|65039.6|65019.6|64999.8|64979.8|65039.6|65019.6|64998.5|64978.5|552
1745283600000|2025-04-22 01:00:00|64999.6|64979.6|64967.7|64947.7|65001.6|64981.6|64960.7|64940.7|537
1745283900000|2025-04-22 01:05:00|64968.1|64948.1|64984.2|64964.2|64990.3|64970.3|64954.2|64936|465
1745284200000|2025-04-22 01:10:00|64983.7|64963.7|64989.2|64969.2|64999.5|64979.5|64977.3|64957.3|579
1745284500000|2025-04-22 01:15:00|64988.9|64968.9|65014.1|64994.1|65015.2|64995.2|64974.4|64955.7|522
1745284800000|2025-04-22 01:20:00|65013.9|64993.9|65010.8|64990.8|65022.3|65002.3|64985.9|64965.9|559
1745285100000|2025-04-22 01:25:00|65010.5|64990.5|65003.2|64983.2|65025.3|65005.3|65002|64982|531
1745285400000|2025-04-22 01:30:00|65003.7|64983.7|64986.2|64966.2|65009.3|64989.3|64984.4|64964.4|615
1745285700000|2025-04-22 01:35:00|64986.4|64966.4|64956.1|64936.1|64992.5|64972.5|64954.7|64934.7|498
1745286000000|2025-04-22 01:40:00|64956.4|64936.4|64992.8|64972.8|64994|64974|64956|64936|505
1745286300000|2025-04-22 01:45:00|64992.5|64972.5|64983.7|64963.7|65006|64986|64971.7|64951.7|589
1745286600000|2025-04-22 01:50:00|64983.6|64963.6|64974.7|64954.7|64991|64971|64970.2|64950.2|541
1745286900000|2025-04-22 01:55:00|64974.5|64954.5|64976.8|64956.8|64982.4|64962.4|64958.5|64940.4|457
1745287200000|2025-04-22 02:00:00|64976.5|64956.5|64975.6|64955.6|64980.6|64960.6|64964.9|64944.9|478
1745287500000|2025-04-22 02:05:00|64975.8|64955.8|64963|64943|64978.4|64958.4|64956|64936|431
1745287800000|2025-04-22 02:10:00|64962.1|64942.1|64927.3|64907.3|64968.2|64948.2|64915.8|64895.8|380
1745288100000|2025-04-22 02:15:00|64927.2|64907.2|64906.4|64886.4|64944.8|64924.8|64899.7|64879.7|476
1745288400000|2025-04-22 02:20:00|64906.3|64886.3|64893.8|64873.8|64908.7|64888.7|64886.6|64866.6|358
1745288700000|2025-04-22 02:25:00|64894.1|64874.1|64882|64862|64917.1|64897.1|64881.4|64861.4|338
1745289000000|2025-04-22 02:30:00|64882.5|64862.5|64865.5|64845.5|64888.6|64870|64860|64840|435
1745289300000|2025-04-22 02:35:00|64865.9|64845.9|64880.4|64860.4|64881.3|64861.3|64861.4|64841.4|301
1745289600000|2025-04-22 02:40:00|64879.3|64859.3|64885.8|64870.8|64890.5|64871.2|64869|64850.9|434
1745289900000|2025-04-22 02:45:00|64885.3|64870.3|64879|64859|64909.7|64889.7|64878.3|64858.3|371
1745290200000|2025-04-22 02:50:00|64878.6|64858.6|64870|64850|64879.3|64859.3|64858.3|64838.3|334
1745290500000|2025-04-22 02:55:00|64870.3|64850.3|64830.2|64810.2|64870.3|64850.3|64829.9|64809.9|349
1745290800000|2025-04-22 03:00:00|64830|64810|64740.1|64720.1|64838.3|64818.3|64732.8|64712.8|599
1745291100000|2025-04-22 03:05:00|64731.6|64711.6|64745.4|64725.4|64769.9|64754.8|64728.6|64708.6|648
1745291400000|2025-04-22 03:10:00|64745.1|64725.1|64750.2|64730.2|64758.8|64740.4|64720.4|64702.1|612
1745291700000|2025-04-22 03:15:00|64750.5|64730.5|64733.9|64713.9|64753.2|64733.2|64722.6|64702.6|600
1745292000000|2025-04-22 03:20:00|64736.7|64716.7|64730.6|64710.6|64740.9|64720.9|64720.5|64700.5|534
1745292300000|2025-04-22 03:25:00|64730.9|64710.9|64738.1|64718.1|64750.3|64730.3|64724.6|64707.2|534
1745292600000|2025-04-22 03:30:00|64737.7|64717.7|64767.1|64747.1|64771.2|64751.2|64735|64715|610
1745292900000|2025-04-22 03:35:00|64767|64747|64733|64713|64767|64747|64727.9|64707.9|545
1745293200000|2025-04-22 03:40:00|64732.3|64712.3|64727.2|64707.2|64733.6|64713.6|64719.7|64699.7|485
1745293500000|2025-04-22 03:45:00|64725.8|64705.8|64739.2|64719.2|64739.2|64719.2|64720.8|64700.8|466
1745293800000|2025-04-22 03:50:00|64739.4|64719.4|64758.3|64738.3|64758.4|64738.4|64732.9|64712.9|458
1745294100000|2025-04-22 03:55:00|64757.3|64737.3|64748.7|64728.7|64763.1|64743.1|64743.5|64723.5|466
1745294400000|2025-04-22 04:00:00|64749.4|64729.4|64746.3|64726.3|64752.4|64735.3|64729|64711.5|514
1745294700000|2025-04-22 04:05:00|64746.5|64726.5|64748.8|64728.8|64749.4|64729.4|64727.1|64707.1|353
1745295000000|2025-04-22 04:10:00|64749|64729|64733.6|64713.6|64751.6|64731.6|64733.6|64713.6|493
1745295300000|2025-04-22 04:15:00|64733.7|64713.7|64724.2|64704.2|64744.2|64724.2|64721.6|64701.6|222
1745295600000|2025-04-22 04:20:00|64724.9|64704.9|64730.5|64710.5|64734.8|64716.3|64719.7|64699.7|364
1745295900000|2025-04-22 04:25:00|64730.1|64710.1|64731|64711|64733.7|64715.8|64721|64701|290
1745296200000|2025-04-22 04:30:00|64731.2|64711.2|64742.6|64722.6|64748|64730|64731|64711.2|353
1745296500000|2025-04-22 04:35:00|64742.9|64722.9|64737.6|64717.6|64747.7|64727.7|64720.4|64700.4|346
1745296800000|2025-04-22 04:40:00|64737.4|64717.4|64781.4|64761.4|64789.6|64769.6|64737.4|64717.4|441
1745297100000|2025-04-22 04:45:00|64781.2|64761.2|64769.3|64749.3|64791.4|64771.4|64757.9|64737.9|410
1745297400000|2025-04-22 04:50:00|64769|64749|64768.4|64748.4|64782|64762|64758|64738|502
1745297700000|2025-04-22 04:55:00|64767.4|64747.4|64772.6|64757.6|64775.7|64758.1|64749.8|64731.3|471
1745298000000|2025-04-22 05:00:00|64772.1|64757.1|64777.6|64757.6|64786.5|64766.5|64757|64739.2|541
1745298300000|2025-04-22 05:05:00|64777|64757|64808.1|64788.1|64812.1|64792.1|64777|64757|440
1745298600000|2025-04-22 05:10:00|64809.1|64789.1|64791.7|64771.7|64841.4|64824.5|64790.2|64770.3|611
1745298900000|2025-04-22 05:15:00|64792.1|64772.1|64759.9|64739.9|64793.8|64773.8|64759.2|64739.2|590
1745299200000|2025-04-22 05:20:00|64759.7|64739.7|64751.7|64731.7|64764.3|64744.3|64740.9|64720.9|542
1745299500000|2025-04-22 05:25:00|64752.4|64732.4|64681.6|64661.6|64752.9|64732.9|64679.9|64659.9|585
1745299800000|2025-04-22 05:30:00|64681.7|64661.7|64758.4|64738.4|64762.8|64742.8|64681|64661|639
1745300100000|2025-04-22 05:35:00|64758.8|64738.8|64783.7|64763.7|64805.5|64785.5|64747.5|64727.5|697
1745300400000|2025-04-22 05:40:00|64784.4|64764.4|64731.1|64711.1|64789.1|64769.1|64728.1|64708.1|684
1745300700000|2025-04-22 05:45:00|64731.3|64711.3|64703.6|64683.6|64746.1|64726.1|64679.8|64659.8|552
1745301000000|2025-04-22 05:50:00|64703.7|64683.7|64721.8|64701.8|64732.8|64712.8|64687.3|64667.3|699
1745301300000|2025-04-22 05:55:00|64720.3|64700.3|64706.8|64686.8|64731.9|64711.9|64692.9|64672.9|713
1745301600000|2025-04-22 06:00:00|64706.7|64686.7|64727.4|64707.4|64761.3|64741.3|64687.6|64667.6|793
1745301900000|2025-04-22 06:05:00|64727.3|64707.3|64730.5|64710.5|64749.3|64733.4|64711.7|64693.8|637
1745302200000|2025-04-22 06:10:00|64729.4|64709.4|64760.8|64740.8|64764.2|64744.2|64717.6|64697.6|729
1745302500000|2025-04-22 06:15:00|64761|64741|64776.2|64756.2|64790.5|64770.5|64740.5|64720.5|796
1745302800000|2025-04-22 06:20:00|64776.4|64756.4|64779.2|64759.2|64799.3|64782.7|64758.2|64740.9|758
1745303100000|2025-04-22 06:25:00|64778.7|64758.7|64773.2|64753.2|64810.9|64793.1|64772.2|64752.2|789
1745303400000|2025-04-22 06:30:00|64773.7|64753.7|64815.3|64800.3|64819.4|64802|64771.6|64751.6|665
1745303700000|2025-04-22 06:35:00|64818.4|64798.4|64865.5|64845.5|64875.4|64858.2|64811|64793|807
1745304000000|2025-04-22 06:40:00|64865.8|64845.8|64904.6|64889.6|64905.6|64890.2|64860.5|64843.2|790
1745304300000|2025-04-22 06:45:00|64907.5|64892.5|64868.2|64853.2|64908.3|64893.3|64861.2|64846.2|677
1745304600000|2025-04-22 06:50:00|64868.9|64853.9|64882.3|64867.3|64910.9|64895.9|64859.2|64841.8|719
1745304900000|2025-04-22 06:55:00|64889|64874|64937.7|64922.7|64964.1|64949.1|64887.4|64872.4|860
1745305200000|2025-04-22 07:00:00|64934.7|64919.7|64966.6|64951.6|64975|64960|64919.6|64904.6|879
1745305500000|2025-04-22 07:05:00|64967.9|64952.9|64977.1|64962.1|64977.1|64962.1|64922|64907|799
1745305800000|2025-04-22 07:10:00|64978|64963|64955|64940|64985.7|64970.7|64923.6|64908.5|757
1745306100000|2025-04-22 07:15:00|64955.1|64940.1|64926.5|64911.5|64958.5|64943.1|64916.7|64901.7|667
1745306400000|2025-04-22 07:20:00|64926.9|64911.9|64909.7|64894.7|64927|64912|64894.4|64878.1|683
1745306700000|2025-04-22 07:25:00|64911.3|64896.3|64904.7|64889.7|64918.9|64903.9|64894.1|64879.1|619
1745307000000|2025-04-22 07:30:00|64907.1|64892.1|64890.6|64875.6|64915.6|64900.6|64885.2|64870.2|605
1745307300000|2025-04-22 07:35:00|64895.7|64880.7|64921.7|64906.7|64922.4|64907.4|64883.8|64868.8|633
1745307600000|2025-04-22 07:40:00|64923.1|64908.1|65023.8|65008.8|65027.9|65012.9|64923.1|64908.1|727
1745307900000|2025-04-22 07:45:00|65024.1|65009.1|64971.9|64956.9|65028.7|65013.7|64971.9|64955.3|690
1745308200000|2025-04-22 07:50:00|64972.8|64957.8|64932.5|64917.5|64980.9|64961.7|64922.5|64904.4|686
1745308500000|2025-04-22 07:55:00|64932.7|64917.7|64903.8|64888.8|64951.3|64936.3|64901.2|64886.2|735
1745308800000|2025-04-22 08:00:00|64902.2|64887.2|64956|64941|64956.3|64941.3|64880.9|64865.9|713
1745309100000|2025-04-22 08:05:00|64955.4|64940.4|64960.1|64945.1|64960.9|64945.9|64914.3|64899.3|642
1745309400000|2025-04-22 08:10:00|64959.9|64944.9|64906.6|64891.6|64964.9|64949.9|64904|64889|661
1745309700000|2025-04-22 08:15:00|64907.7|64892.7|64939.7|64924.7|64949.4|64934.4|64907.6|64892.6|561
1745310000000|2025-04-22 08:20:00|64941.9|64926.9|64913.5|64898.5|64948.7|64933.7|64913|64898|552
1745310300000|2025-04-22 08:25:00|64913.7|64898.7|64874.2|64859.2|64918.4|64902.4|64843.8|64828.8|634
1745310600000|2025-04-22 08:30:00|64876.9|64861.9|64888.5|64873.5|64894.3|64879.3|64839.4|64824.4|659
1745310900000|2025-04-22 08:35:00|64888.8|64873.8|64917.3|64902.3|64925.7|64910.7|64873.3|64858.3|646
1745311200000|2025-04-22 08:40:00|64915.4|64900.4|64946.3|64931.3|64946.9|64931.9|64894|64879|671
1745311500000|2025-04-22 08:45:00|64946.8|64931.8|64886.9|64871.9|64953.7|64938.7|64884.8|64869.8|640
1745311800000|2025-04-22 08:50:00|64886.3|64871.3|64941.3|64926.3|64951.4|64936.4|64870.7|64855.7|628
1745312100000|2025-04-22 08:55:00|64940.5|64925.5|64925.4|64910.4|64947.8|64932.8|64898.4|64883.4|796
1745312400000|2025-04-22 09:00:00|64924.7|64909.7|64926.2|64911.2|64942.2|64927.2|64911|64896|677
1745312700000|2025-04-22 09:05:00|64927.4|64912.4|64911|64896|64941.2|64926.2|64904.4|64888.7|553
1745313000000|2025-04-22 09:10:00|64910.7|64895.7|64906.6|64891.6|64917.1|64902.1|64881.8|64866.8|555
1745313300000|2025-04-22 09:15:00|64906.2|64891.2|64923.7|64908.7|64932.4|64917.4|64895.2|64880.2|548
1745313600000|2025-04-22 09:20:00|64922.1|64907.1|64940.5|64925.5|64949.5|64934.5|64910.4|64895.4|690
1745313900000|2025-04-22 09:25:00|64940.4|64925.4|64941.4|64926.4|64949|64934|64925.1|64910.1|566
1745314200000|2025-04-22 09:30:00|64942|64927|64923.8|64908.8|64946.4|64929.5|64915.1|64900.1|557
1745314500000|2025-04-22 09:35:00|64925.3|64910.3|64922.8|64902.8|64937.2|64920.8|64911.1|64892|580
1745314800000|2025-04-22 09:40:00|64922.7|64902.7|64893.9|64878.9|64940.1|64925.1|64892.6|64877.6|562
1745315100000|2025-04-22 09:45:00|64894.5|64879.5|64919|64904|64926.3|64911.3|64893.9|64878.9|588
1745315400000|2025-04-22 09:50:00|64920.9|64905.9|64972.9|64957.9|64974.1|64959.1|64920.5|64905.5|696
1745315700000|2025-04-22 09:55:00|64972.8|64957.8|64978.7|64963.7|64994|64979|64964.5|64949.5|781
1745316000000|2025-04-22 10:00:00|64980.2|64965.2|64976.1|64961.1|64992.4|64977.4|64951.2|64936.2|711
1745316300000|2025-04-22 10:05:00|64976.2|64961.2|64960.4|64945.4|64981.5|64966.5|64949.2|64934.2|642
1745316600000|2025-04-22 10:10:00|64960.5|64945.5|64931.5|64916.5|64962.8|64947.8|64923.7|64908.7|628
1745316900000|2025-04-22 10:15:00|64931.2|64916.2|64947.7|64932.7|64964.6|64948.1|64928.3|64912.1|584
1745317200000|2025-04-22 10:20:00|64946.5|64931.5|64939|64924|64967.3|64952.3|64937|64922|595
1745317500000|2025-04-22 10:25:00|64939.2|64924.2|64942|64927|64963.2|64948.2|64936.6|64921.6|650
1745317800000|2025-04-22 10:30:00|64943|64928|64936.3|64921.3|64970|64951.8|64923.6|64905.7|637
1745318100000|2025-04-22 10:35:00|64936.7|64921.7|64968.8|64953.8|64977.2|64959.1|64925.3|64910.3|634
1745318400000|2025-04-22 10:40:00|64969.4|64954.4|64941.5|64926.5|64969.4|64954.4|64939.1|64924.1|529
1745318700000|2025-04-22 10:45:00|64941.2|64926.2|64961.2|64946.2|64973.4|64958.4|64940.2|64925.2|552
1745319000000|2025-04-22 10:50:00|64961.4|64946.4|64971|64956|64983.6|64968.6|64961.4|64946.4|583
1745319300000|2025-04-22 10:55:00|64971.1|64956.1|64989|64974|64989.3|64974.3|64951.9|64936.9|658
1745319600000|2025-04-22 11:00:00|64990.2|64975.2|64988.4|64973.4|65011.8|64996.8|64986.1|64971.1|680
1745319900000|2025-04-22 11:05:00|64988|64973|64964|64949|64988|64973|64960.1|64945.1|520
1745320200000|2025-04-22 11:10:00|64968.4|64953.4|64975.8|64960.8|64977.5|64962.5|64958.7|64942.7|423
1745320500000|2025-04-22 11:15:00|64977|64962|64996.4|64981.4|65001.6|64986.6|64966.3|64951.3|547
1745320800000|2025-04-22 11:20:00|64996.6|64981.6|65008.6|64993.6|65009.9|64994.9|64991.6|64975.9|555
1745321100000|2025-04-22 11:25:00|65008.2|64993.2|64999.6|64984.6|65015.5|65000.5|64989.4|64974.4|524
1745321400000|2025-04-22 11:30:00|65000|64985|64983.1|64968.1|65004.5|64988.1|64982.5|64967.5|497
1745321700000|2025-04-22 11:35:00|64982.9|64967.9|64971.8|64956.8|64996.3|64978.8|64968.9|64953.9|439
1745322000000|2025-04-22 11:40:00|64971.9|64956.9|64969.2|64954.2|64977.1|64962.1|64960.2|64945.2|484
1745322300000|2025-04-22 11:45:00|64969.3|64954.3|64933.4|64918.4|64969.3|64954.3|64932.6|64917.6|537
1745322600000|2025-04-22 11:50:00|64933.5|64918.5|64927.8|64912.8|64939.1|64924.1|64922.3|64907.3|499
1745322900000|2025-04-22 11:55:00|64928.7|64913.7|65005.1|64990.1|65008.7|64993.7|64928.7|64913.7|879
1745323200000|2025-04-22 12:00:00|65003.6|64988.6|64986.2|64971.2|65072.9|65052.9|64981.5|64963.7|832
1745323500000|2025-04-22 12:05:00|64986.4|64971.4|65058.9|65043.9|65065.3|65050.3|64980.7|64964|706
1745323800000|2025-04-22 12:10:00|65059.5|65044.5|65034.3|65019.3|65059.5|65044.5|64994.2|64977.3|690
1745324100000|2025-04-22 12:15:00|65034.7|65019.7|65064.1|65049.1|65082.1|65067.1|65033.8|65016.1|755
1745324400000|2025-04-22 12:20:00|65059.2|65044.2|65123.1|65108.1|65138.6|65120.5|65049|65034|756
1745324700000|2025-04-22 12:25:00|65123.7|65108.7|65098.6|65083.6|65143.6|65128.6|65092.6|65077.6|729
1745325000000|2025-04-22 12:30:00|65099.1|65084.1|65085.4|65070.4|65099.7|65084.7|65072|65057|656
1745325300000|2025-04-22 12:35:00|65085.1|65070.1|65079.4|65064.4|65099.8|65084.8|65063.9|65047.1|586
1745325600000|2025-04-22 12:40:00|65080.3|65065.3|65095.7|65080.7|65099.9|65084.9|65066.4|65051.4|520
1745325900000|2025-04-22 12:45:00|65095.5|65080.5|65119.5|65104.5|65120.7|65105.7|65074.9|65059.9|649
1745326200000|2025-04-22 12:50:00|65119.9|65104.9|65081|65066|65120|65105|65074.9|65059.9|647
1745326500000|2025-04-22 12:55:00|65084.3|65069.3|65097.6|65082.6|65100.4|65085.4|65056.1|65041.1|638
1745326800000|2025-04-22 13:00:00|65095.4|65080.4|65117.2|65102.2|65125.4|65110.4|65085.4|65070.4|685
1745327100000|2025-04-22 13:05:00|65117|65102|65158.8|65143.8|65173.4|65154|65108.5|65093.5|733
1745327400000|2025-04-22 13:10:00|65159.3|65144.3|65129.1|65114.1|65177.1|65162.1|65121.7|65106.7|673
1745327700000|2025-04-22 13:15:00|65129.4|65114.4|65129.6|65114.6|65137.1|65122.1|65109.6|65094.6|573
1745328000000|2025-04-22 13:20:00|65128.6|65113.6|65129|65114|65135.1|65120.1|65120|65105|552
1745328300000|2025-04-22 13:25:00|65128.2|65113.2|65128.1|65113.1|65140.8|65125.8|65120.1|65105.1|578
1745328600000|2025-04-22 13:30:00|65126.7|65111.7|65146|65131|65146.4|65131.4|65119.4|65104.3|667
1745328900000|2025-04-22 13:35:00|65145.9|65130.9|65141.5|65126.5|65164.7|65149.7|65132.3|65117.3|751
1745329200000|2025-04-22 13:40:00|65138.7|65123.7|65117|65102|65161.7|65146.7|65113.1|65096.7|661
1745329500000|2025-04-22 13:45:00|65116.6|65101.6|65066.7|65051.7|65116.8|65101.8|65046.2|65030.2|671
1745329800000|2025-04-22 13:50:00|65068|65053|65037.5|65022.5|65069.3|65054.3|65016.6|65001.6|673
1745330100000|2025-04-22 13:55:00|65037.1|65022.1|65067|65052|65070.4|65055.4|65008.7|64993.7|739
1745330400000|2025-04-22 14:00:00|65072.4|65052.4|65101.3|65086.3|65110.4|65095.4|65067|65048.2|693
1745330700000|2025-04-22 14:05:00|65100.7|65085.7|65109|65094|65123.4|65108.4|65096|65081|682
1745331000000|2025-04-22 14:10:00|65108.9|65093.9|65120.1|65105.1|65145.2|65130.2|65108.9|65093.9|574
1745331300000|2025-04-22 14:15:00|65120.4|65105.4|65120.1|65105.1|65134.7|65119.7|65112.3|65097.3|592
1745331600000|2025-04-22 14:20:00|65120.2|65105.2|65109.7|65094.7|65129.1|65114.1|65097.7|65082.7|646
1745331900000|2025-04-22 14:25:00|65109|65094|65122.4|65107.4|65122.6|65107.6|65081.4|65066.4|657
1745332200000|2025-04-22 14:30:00|65124.4|65109.4|65062.5|65047.5|65124.4|65109.4|65060.4|65045.4|709
1745332500000|2025-04-22 14:35:00|65062.1|65047.1|65022.1|65007.1|65064.4|65049.4|65006.7|64991.7|700
1745332800000|2025-04-22 14:40:00|65022.2|65007.2|64999.9|64984.9|65025.3|65010.3|64964.9|64945.6|719
1745333100000|2025-04-22 14:45:00|65000|64985|64993.1|64978.1|65018.2|65003.2|64969|64954|764
1745333400000|2025-04-22 14:50:00|64992.5|64977.5|65054.5|65039.5|65062.7|65047.7|64992.5|64977.5|844
1745333700000|2025-04-22 14:55:00|65055.1|65040.1|65043.4|65028.4|65059.7|65044.7|65038.2|65023.2|890
1745334000000|2025-04-22 15:00:00|65043.8|65028.8|65037.3|65022.3|65051|65036|65023.1|65008.1|767
1745334300000|2025-04-22 15:05:00|65037.8|65022.8|65013.6|64998.6|65043.1|65028.1|65000|64985|651
1745334600000|2025-04-22 15:10:00|65013.4|64998.4|65013.8|64998.8|65036.3|65021.3|65008.3|64993.3|609
1745334900000|2025-04-22 15:15:00|65013.6|64998.6|65032.1|65017.1|65055.6|65040.6|65005.2|64990.2|698
1745335200000|2025-04-22 15:20:00|65032.6|65017.6|65034.4|65019.4|65048.4|65033.4|65021.8|65006.8|580
1745335500000|2025-04-22 15:25:00|65033.7|65018.7|65046.5|65031.5|65047.2|65032.2|65025|65010|495
1745335800000|2025-04-22 15:30:00|65048.3|65033.3|65032.4|65017.4|65048.3|65033.3|65025.5|65010.5|511
1745336100000|2025-04-22 15:35:00|65032.3|65017.3|65032.7|65017.7|65045.6|65030.6|65024.7|65009.7|445
1745336400000|2025-04-22 15:40:00|65033.8|65018.8|65037.8|65022.8|65043.9|65028.9|65022.2|65007.2|490
1745336700000|2025-04-22 15:45:00|65033.5|65018.5|65053.9|65038.9|65054.6|65039.6|65028.7|65013.7|451
1745337000000|2025-04-22 15:50:00|65050.7|65035.7|65036.9|65021.9|65072.4|65057.4|65036.9|65021.9|527
1745337300000|2025-04-22 15:55:00|65037|65022|65118.5|65098.5|65124.2|65107.8|65037|65022|664
1745337600000|2025-04-22 16:00:00|65118.8|65098.8|65158.2|65143.2|65204.5|65184.5|65111.3|65091.3|889
1745337900000|2025-04-22 16:05:00|65157.4|65142.4|65103|65088|65157.5|65142.5|65093.7|65078.7|723
1745338200000|2025-04-22 16:10:00|65103.6|65088.6|65145.9|65130.9|65158.1|65141.9|65099.2|65084.2|607
1745338500000|2025-04-22 16:15:00|65146|65131|65196.6|65181.6|65202.9|65187.9|65137.8|65122.8|674
1745338800000|2025-04-22 16:20:00|65196.4|65181.4|65238.1|65223.1|65257.8|65242.8|65192.3|65177.3|696
1745339100000|2025-04-22 16:25:00|65237.6|65222.6|65195.7|65180.7|65255.2|65240.2|65190.3|65175.3|687
1745339400000|2025-04-22 16:30:00|65196.7|65181.7|65203.6|65188.6|65218.5|65203.5|65188.6|65173.6|569
1745339700000|2025-04-22 16:35:00|65203|65188|65222.4|65207.4|65243.4|65228.4|65202.3|65185.8|543
1745340000000|2025-04-22 16:40:00|65222.3|65207.3|65228|65213|65230.5|65215.5|65205|65190|445
1745340300000|2025-04-22 16:45:00|65227.8|65212.8|65253.4|65238.4|65260.4|65245.4|65222.7|65207.7|553
1745340600000|2025-04-22 16:50:00|65252.9|65237.9|65265.6|65250.6|65271.1|65256.1|65248.7|65233.7|465
1745340900000|2025-04-22 16:55:00|65265.1|65250.1|65299.7|65284.7|65304.2|65289.2|65260|65245|622
1745341200000|2025-04-22 17:00:00|65299.2|65284.2|65302.3|65287.3|65310.8|65295.8|65294.6|65279.6|446
1745341500000|2025-04-22 17:05:00|65301.9|65286.9|65314.3|65299.3|65323.1|65308.1|65292.9|65277.9|523
1745341800000|2025-04-22 17:10:00|65313.8|65298.8|65303.8|65288.8|65323.1|65308.1|65290.3|65275.3|584
1745342100000|2025-04-22 17:15:00|65304.1|65289.1|65257.9|65242.9|65304.2|65289.2|65253.7|65238.7|680
1745342400000|2025-04-22 17:20:00|65260.3|65245.3|65247|65227|65266|65251|65230.3|65215.3|596
1745342700000|2025-04-22 17:25:00|65246.6|65226.6|65248.7|65233.7|65287|65267|65230.3|65210.3|707
1745343000000|2025-04-22 17:30:00|65249.4|65234.4|65248.9|65233.9|65256.1|65241.1|65215.6|65196.8|647
1745343300000|2025-04-22 17:35:00|65248.8|65233.8|65308.2|65288.2|65308.4|65292.4|65239.2|65224.2|644
1745343600000|2025-04-22 17:40:00|65308.3|65288.3|65314.6|65299.6|65322.9|65305|65294.5|65279|508
1745343900000|2025-04-22 17:45:00|65315.6|65300.6|65262.9|65247.9|65315.6|65300.6|65262.7|65247.7|485
1745344200000|2025-04-22 17:50:00|65264|65249|65221.7|65206.7|65268.1|65253.1|65212.5|65197.5|489
1745344500000|2025-04-22 17:55:00|65224.9|65209.9|65219.5|65204.5|65225|65210|65196.6|65181.6|583
1745344800000|2025-04-22 18:00:00|65219.9|65204.9|65265.4|65250.4|65280.9|65263|65219.9|65204.9|613
1745345100000|2025-04-22 18:05:00|65268.2|65253.2|65295.1|65280.1|65297.1|65282.1|65268.2|65252.9|486
1745345400000|2025-04-22 18:10:00|65292.6|65277.6|65278.9|65263.9|65297.5|65282.5|65263.1|65248.1|373
1745345700000|2025-04-22 18:15:00|65278.7|65263.7|65305.8|65290.8|65306.2|65291.2|65271.5|65256.5|325
1745346000000|2025-04-22 18:20:00|65306.1|65291.1|65293|65278|65310.4|65295.4|65292.5|65277.5|392
1745346300000|2025-04-22 18:25:00|65293.7|65278.7|65307.8|65292.8|65309.4|65294.4|65290.8|65275.8|292
1745346600000|2025-04-22 18:30:00|65307.4|65292.4|65301.6|65286.6|65325.3|65310.3|65298.2|65283.2|283
1745346900000|2025-04-22 18:35:00|65301.1|65286.1|65307.4|65292.4|65311.7|65296.7|65286.6|65271.6|315
1745347200000|2025-04-22 18:40:00|65308.4|65293.4|65326.7|65311.7|65372|65357|65306.7|65291.7|405
1745347500000|2025-04-22 18:45:00|65327.3|65312.3|65349.2|65334.2|65349.8|65334.8|65327.3|65312.3|358
1745347800000|2025-04-22 18:50:00|65349|65334|65368|65353|65370.4|65355.4|65333.3|65318.3|348
1745348100000|2025-04-22 18:55:00|65368.1|65353.1|65353|65338|65376.6|65361.6|65347.9|65332.9|416
1745348400000|2025-04-22 19:00:00|65353.1|65338.1|65343.3|65328.3|65365.1|65350.1|65340.9|65325.9|417
1745348700000|2025-04-22 19:05:00|65344.9|65329.9|65358.5|65343.5|65363.7|65348.7|65339.8|65324.8|313
1745349000000|2025-04-22 19:10:00|65358.6|65343.6|65373.4|65358.4|65380.9|65365.9|65355.8|65340.8|287
1745349300000|2025-04-22 19:15:00|65373.5|65358.5|65381.3|65366.3|65384.4|65369.4|65366.8|65351.8|320
1745349600000|2025-04-22 19:20:00|65381.1|65366.1|65371.4|65356.4|65382|65367|65362.4|65344.3|277
1745349900000|2025-04-22 19:25:00|65371.8|65356.8|65354.1|65339.1|65384.2|65369.2|65353.9|65338.9|277
1745350200000|2025-04-22 19:30:00|65353.9|65338.9|65347.3|65332.3|65364.5|65347|65347.3|65332.3|313
1745350500000|2025-04-22 19:35:00|65347|65332|65330|65315|65347|65332|65316.3|65301.3|303
1745350800000|2025-04-22 19:40:00|65330.2|65315.2|65346.8|65331.8|65366|65351|65329.7|65314.7|323
1745351100000|2025-04-22 19:45:00|65348.4|65333.4|65362|65347|65368.5|65353.5|65347.9|65332.9|298
1745351400000|2025-04-22 19:50:00|65362.2|65347.2|65365.4|65350.4|65370.7|65355.7|65358.9|65341.6|360
1745351700000|2025-04-22 19:55:00|65366.9|65351.9|65390.1|65375.1|65395.3|65380.3|65366.9|65351.9|450
1745352000000|2025-04-22 20:00:00|65388.4|65373.4|65373.5|65353.5|65397|65382|65372.9|65352.9|334
1745352300000|2025-04-22 20:05:00|65375.5|65355.5|65354.8|65334.8|65378.7|65359.1|65348|65328|241
1745352600000|2025-04-22 20:10:00|65355|65335|65356.7|65336.7|65360.6|65340.6|65349.4|65329.4|173
1745352900000|2025-04-22 20:15:00|65356.8|65336.8|65361.7|65341.7|65361.7|65341.7|65343.3|65323.3|119
1745353200000|2025-04-22 20:20:00|65361.9|65341.9|65381.6|65366.6|65384|65369|65358.5|65341|114
1745353500000|2025-04-22 20:25:00|65380.7|65365.7|65396.8|65381.8|65396.9|65381.9|65376.2|65361.2|104
1745353800000|2025-04-22 20:30:00|65396.7|65381.7|65394.7|65379.7|65396.7|65381.7|65389.5|65372.2|71
1745354100000|2025-04-22 20:35:00|65394.8|65379.8|65396.9|65381.9|65397.7|65382.7|65392.6|65376|76
1745354400000|2025-04-22 20:40:00|65397.3|65382.3|65402.6|65387.6|65408.1|65393.1|65392.8|65377.8|87
1745354700000|2025-04-22 20:45:00|65402.2|65387.2|65404.3|65384.3|65407.1|65389.3|65396|65376|86
1745355000000|2025-04-22 20:50:00|65404.4|65384.4|65396.2|65376.2|65406.7|65386.7|65395.6|65375.6|79
1745355300000|2025-04-22 20:55:00|65396.8|65374|65399.5|65354.7|65399.5|65377.2|65389.5|65354.7|70
1745355600000|2025-04-22 21:00:00|65408.3|65338.8|65395.7|65325.1|65408.3|65338.8|65390.4|65301.8|25
1745355900000|2025-04-22 21:05:00|65396|65324.8|65388.4|65310.7|65400.9|65328.9|65388.4|65310.6|79
1745356200000|2025-04-22 21:10:00|65388.3|65310.6|65375.9|65312.5|65392.1|65316.3|65375.5|65292.4|120
1745356500000|2025-04-22 21:15:00|65375.8|65310.2|65382|65293.6|65386.9|65314.3|65372.2|65285.3|120
1745356800000|2025-04-22 21:20:00|65382.1|65293.8|65382.5|65296.4|65387.2|65301.6|65359.4|65292|92
1745357100000|2025-04-22 21:25:00|65386.9|65300.4|65463.4|65426.2|65468.5|65434.6|65382.5|65297.1|344
1745357400000|2025-04-22 21:30:00|65463.5|65425.8|65616.7|65572.8|65616.7|65572.8|65463.5|65425.5|374
1745357700000|2025-04-22 21:35:00|65616.8|65573.3|65651.4|65556.9|65689.9|65663.3|65611.7|65547.1|447
1745358000000|2025-04-22 21:40:00|65650.9|65557|65638.5|65578.5|65659.2|65597.3|65617.6|65546.4|207
1745358300000|2025-04-22 21:45:00|65649.3|65578.4|65667.3|65607.6|65678.1|65635|65631.5|65578.4|139
1745358600000|2025-04-22 21:50:00|65666.1|65609.9|65665.8|65603.7|65678.5|65630.9|65650.5|65603.5|185
1745358900000|2025-04-22 21:55:00|65666|65603.2|65732.7|65672.4|65738.2|65685.7|65666|65603.1|349
1745359200000|2025-04-22 22:00:00|65715|65662.1|65841.6|65803.2|65858.7|65817.2|65706.1|65662.1|736
1745359500000|2025-04-22 22:05:00|65840|65800.9|65767|65735.9|65898.4|65854.5|65767|65735.9|643
1745359800000|2025-04-22 22:10:00|65767.4|65734.4|65752.2|65714|65781|65736|65678|65642.2|726
1745360100000|2025-04-22 22:15:00|65750.1|65713.9|65847.7|65795.7|65871.2|65825.2|65743.7|65708|579
1745360400000|2025-04-22 22:20:00|65847.8|65796|65860.4|65807.9|65907.3|65856.3|65827.6|65789.9|450
1745360700000|2025-04-22 22:25:00|65860.5|65808.2|65999.5|65942.3|66008.9|65964.2|65832.2|65784.1|704
1745361000000|2025-04-22 22:30:00|65999.7|65943.8|65998.6|65964|66027.1|65997|65908.4|65877.7|700
1745361300000|2025-04-22 22:35:00|65997.3|65965.7|66016.2|65983.6|66045.4|66016.6|65949.1|65908.7|604
1745361600000|2025-04-22 22:40:00|66014.9|65983.7|65893.7|65862.6|66016.3|65983.9|65880.7|65847.4|577
1745361900000|2025-04-22 22:45:00|65893.9|65862.7|65864.9|65831.2|65902.3|65868.8|65849.6|65811.4|463
1745362200000|2025-04-22 22:50:00|65863.5|65831.7|65856.3|65822.5|65898.3|65864.3|65839.5|65804.5|456
1745362500000|2025-04-22 22:55:00|65856.1|65822.7|65877.1|65846.5|65902|65867.4|65853.7|65822.7|402
1745362800000|2025-04-22 23:00:00|65876.4|65846|65841|65820.1|65919.4|65895|65811.7|65791.7|482
1745363100000|2025-04-22 23:05:00|65841.3|65819.8|65804.5|65783.2|65842.3|65822.3|65800.9|65780.9|367
1745363400000|2025-04-22 23:10:00|65803.8|65782.5|65776.3|65755.8|65803.8|65782.5|65753.9|65733.9|452
1745363700000|2025-04-22 23:15:00|65776|65755.6|65774.2|65754.1|65789|65769|65742.7|65722.7|346
1745364000000|2025-04-22 23:20:00|65774.7|65754.6|65788.6|65768.6|65800.8|65780.8|65752|65732|389
1745364300000|2025-04-22 23:25:00|65788.8|65768.8|65810.6|65790.6|65817.6|65797.6|65776|65756|387
1745364600000|2025-04-22 23:30:00|65811.8|65791.8|65800.7|65780.7|65831.7|65811.7|65799.4|65779.4|430
1745364900000|2025-04-22 23:35:00|65799.9|65779.9|65762.3|65740.9|65812.6|65792.6|65751.4|65731.4|432
1745365200000|2025-04-22 23:40:00|65761.7|65740.3|65733|65713|65775.9|65755.8|65730.5|65710.5|458
1745365500000|2025-04-22 23:45:00|65732.9|65712.9|65742|65722|65757.3|65737.3|65726|65706|482
1745365800000|2025-04-22 23:50:00|65743|65723|65829.6|65809.6|65836.2|65816.2|65738.8|65718.8|573
1745366100000|2025-04-22 23:55:00|65828.5|65808.5|65795.3|65775.3|65830.6|65810.6|65792.6|65772.6|442
1745366400000|2025-04-23 00:00:00|65795.7|65775.7|65715.7|65695.7|65802.3|65782.3|65714.4|65694.4|760
1745366700000|2025-04-23 00:05:00|65715.9|65695.9|65689.7|65669.7|65741|65721|65689.5|65669.5|643
1745367000000|2025-04-23 00:10:00|65690.8|65670.8|65693.6|65673.6|65733.3|65713.3|65677.7|65657.7|546
1745367300000|2025-04-23 00:15:00|65694.3|65674.3|65662.4|65642.4|65705.7|65685.7|65656|65636|639
1745367600000|2025-04-23 00:20:00|65662.3|65642.3|65663.5|65643.5|65695.3|65675.3|65655.1|65635.1|538
1745367900000|2025-04-23 00:25:00|65664|65644|65671.8|65651.8|65692.2|65672.2|65656.6|65636.6|555
1745368200000|2025-04-23 00:30:00|65671.6|65651.6|65633.2|65613.2|65672.5|65652.5|65633.2|65613.2|531
1745368500000|2025-04-23 00:35:00|65633.6|65613.6|65613.7|65593.7|65646.9|65626.9|65611.9|65591.9|521
1745368800000|2025-04-23 00:40:00|65613.3|65593.3|65624.4|65604.4|65625.1|65605.1|65597.5|65577.5|482
1745369100000|2025-04-23 00:45:00|65624|65604|65592.5|65572.5|65643.1|65623.1|65588.2|65568.2|546
1745369400000|2025-04-23 00:50:00|65592.3|65572.3|65571.4|65551.4|65601.8|65581.8|65571.4|65551.4|563
1745369700000|2025-04-23 00:55:00|65572.7|65552.7|65530.5|65510.5|65576.5|65556.5|65527|65507|520
1745370000000|2025-04-23 01:00:00|65530.3|65510.3|65557.9|65537.9|65578.1|65558.1|65493.2|65473.2|682
1745370300000|2025-04-23 01:05:00|65558.3|65538.3|65579.6|65559.6|65590.5|65570.5|65542.6|65522.6|556
1745370600000|2025-04-23 01:10:00|65579.8|65559.8|65579.9|65559.9|65597|65577|65564.7|65544.7|559
1745370900000|2025-04-23 01:15:00|65579.4|65559.4|65562.7|65547.7|65579.6|65559.6|65538.4|65518.4|554
1745371200000|2025-04-23 01:20:00|65565|65545|65543.3|65523.3|65584.2|65564.2|65532.8|65512.8|518
1745371500000|2025-04-23 01:25:00|65542.3|65522.3|65554.8|65534.8|65555.2|65535.2|65525.2|65505.2|540
1745371800000|2025-04-23 01:30:00|65553.7|65533.7|65543.3|65528.3|65557.7|65537.7|65540.4|65521.5|605
1745372100000|2025-04-23 01:35:00|65546.7|65526.7|65508.4|65488.4|65551.8|65531.9|65506.5|65486.5|500
1745372400000|2025-04-23 01:40:00|65508.9|65488.9|65453|65433|65516.3|65496.3|65452.1|65432.1|586
1745372700000|2025-04-23 01:45:00|65452.4|65432.4|65433.5|65413.5|65460.8|65440.8|65429.5|65409.5|516
1745373000000|2025-04-23 01:50:00|65433.2|65413.2|65431.1|65411.1|65454.2|65435.9|65417.8|65397.8|429
1745373300000|2025-04-23 01:55:00|65430.8|65410.8|65464.7|65444.7|65475.4|65455.4|65429.5|65409.5|569
1745373600000|2025-04-23 02:00:00|65464.9|65444.9|65497.6|65477.6|65506.7|65486.7|65443.3|65423.3|490
1745373900000|2025-04-23 02:05:00|65497.5|65477.5|65488.5|65468.5|65519.6|65499.6|65462.9|65443.9|460
1745374200000|2025-04-23 02:10:00|65487.6|65467.6|65505.7|65485.7|65531|65511|65486.2|65467.3|465
1745374500000|2025-04-23 02:15:00|65505.6|65485.6|65519.9|65499.9|65522.6|65502.6|65492.1|65472.1|510
1745374800000|2025-04-23 02:20:00|65520.6|65500.6|65513.2|65493.2|65536.4|65516.4|65495.2|65475.2|494
1745375100000|2025-04-23 02:25:00|65513.4|65493.4|65521.7|65501.7|65536|65516|65512.6|65492.6|361
1745375400000|2025-04-23 02:30:00|65520.4|65500.4|65552.6|65532.6|65561.4|65541.4|65518.2|65498.2|495
1745375700000|2025-04-23 02:35:00|65552.7|65532.7|65526.3|65506.3|65555|65535|65505.9|65485.9|445
1745376000000|2025-04-23 02:40:00|65526.8|65506.8|65511.8|65491.8|65532.9|65512.9|65498.9|65478.9|484
1745376300000|2025-04-23 02:45:00|65511.5|65491.5|65494.3|65474.3|65511.5|65491.5|65484.5|65464.5|422
1745376600000|2025-04-23 02:50:00|65494.7|65474.7|65487.9|65467.9|65498.1|65478.1|65478.7|65458.7|346
1745376900000|2025-04-23 02:55:00|65488|65468|65479.1|65459.1|65492.3|65472.3|65477.1|65459.1|318
1745377200000|2025-04-23 03:00:00|65479.2|65459.2|65505.6|65485.6|65509.2|65489.2|65473.1|65455.7|349
1745377500000|2025-04-23 03:05:00|65505.7|65485.7|65499.8|65479.8|65509|65489|65479|65459|361
1745377800000|2025-04-23 03:10:00|65501.2|65481.2|65531.2|65511.2|65531.2|65511.2|65498.2|65478.2|389
1745378100000|2025-04-23 03:15:00|65529.7|65514.7|65571.1|65551.1|65574.1|65554.1|65529.3|65511.4|388
1745378400000|2025-04-23 03:20:00|65571.6|65551.6|65616.1|65596.1|65621.3|65603.3|65564.9|65544.9|380
1745378700000|2025-04-23 03:25:00|65615.9|65595.9|65599.6|65579.6|65632.3|65612.3|65596.1|65576.7|436
1745379000000|2025-04-23 03:30:00|65599.3|65579.3|65587.1|65567.1|65613.9|65593.9|65578.5|65558.5|482
1745379300000|2025-04-23 03:35:00|65588.2|65568.2|65645.8|65625.8|65657.8|65637.8|65587.2|65567.2|440
1745379600000|2025-04-23 03:40:00|65644.7|65624.7|65611.5|65591.5|65651.1|65631.1|65605.8|65587.1|372
1745379900000|2025-04-23 03:45:00|65611.2|65591.2|65599.3|65579.3|65631.7|65611.7|65593.1|65575|395
1745380200000|2025-04-23 03:50:00|65599|65579|65599.8|65579.8|65606.2|65586.7|65579.2|65562.1|402
1745380500000|2025-04-23 03:55:00|65600.1|65580.1|65624.5|65604.5|65625|65605|65595.9|65575.9|395
1745380800000|2025-04-23 04:00:00|65624.6|65604.6|65645.1|65625.1|65655.4|65635.4|65613|65593|395
1745381100000|2025-04-23 04:05:00|65644.9|65624.9|65644.6|65629.6|65655.5|65635.6|65626.3|65606.3|387
1745381400000|2025-04-23 04:10:00|65644.7|65629.7|65666.8|65646.8|65672.1|65654.5|65644.6|65629.6|278
1745381700000|2025-04-23 04:15:00|65666.1|65646.1|65621.9|65601.9|65673.3|65653.3|65615.3|65595.3|376
1745382000000|2025-04-23 04:20:00|65622.1|65602.1|65623.1|65603.1|65625.1|65605.1|65587.9|65567.9|387
1745382300000|2025-04-23 04:25:00|65622.8|65602.8|65604.6|65584.6|65623.8|65603.8|65594|65574|345
1745382600000|2025-04-23 04:30:00|65604.3|65584.3|65581.8|65561.8|65612.6|65592.6|65579.7|65559.7|405
1745382900000|2025-04-23 04:35:00|65581.3|65561.3|65585|65565|65592.1|65572.1|65574.4|65554.4|347
1745383200000|2025-04-23 04:40:00|65585.1|65565.1|65575.3|65555.3|65595.8|65575.8|65571|65551|274
1745383500000|2025-04-23 04:45:00|65574.7|65554.7|65578.1|65558.1|65578.1|65558.1|65552.7|65532.7|355
1745383800000|2025-04-23 04:50:00|65578|65558|65562|65542|65581.6|65561.6|65561.6|65541.6|341
1745384100000|2025-04-23 04:55:00|65560.7|65540.7|65559.1|65539.1|65568.6|65548.6|65548.4|65528.4|337
1745384400000|2025-04-23 05:00:00|65558.7|65538.7|65565.7|65545.7|65579.5|65559.5|65558.5|65538.5|389
1745384700000|2025-04-23 05:05:00|65565.4|65545.4|65543.6|65523.6|65571.1|65551.1|65531.5|65511.5|402
1745385000000|2025-04-23 05:10:00|65543.2|65523.2|65536.9|65516.9|65544.8|65524.8|65529.8|65509.8|323
1745385300000|2025-04-23 05:15:00|65536.7|65516.7|65535.9|65515.9|65554.8|65534.8|65527.1|65507.1|347
1745385600000|2025-04-23 05:20:00|65535.5|65515.5|65534.9|65514.9|65540.4|65520.4|65500.5|65480.5|385
1745385900000|2025-04-23 05:25:00|65534.7|65514.7|65553.2|65533.2|65569.2|65549.2|65534.7|65514.7|346
1745386200000|2025-04-23 05:30:00|65553.7|65533.7|65533.7|65513.7|65565.4|65545.4|65525.2|65505.2|418
1745386500000|2025-04-23 05:35:00|65534.2|65514.2|65593.4|65573.4|65600.1|65580.1|65532.3|65512.3|436
1745386800000|2025-04-23 05:40:00|65593|65573|65608.9|65588.9|65608.9|65588.9|65585.3|65565.3|455
1745387100000|2025-04-23 05:45:00|65609.3|65589.3|65642.2|65622.2|65645.6|65625.6|65603.2|65583.2|499
1745387400000|2025-04-23 05:50:00|65642.7|65622.7|65615.6|65595.6|65663.2|65643.2|65613.8|65593.8|510
1745387700000|2025-04-23 05:55:00|65615.4|65595.4|65632.1|65612.1|65641.2|65621.2|65603.5|65583.5|482
1745388000000|2025-04-23 06:00:00|65631.1|65611.1|65567|65547|65640.9|65620.9|65561.8|65544.3|597
1745388300000|2025-04-23 06:05:00|65566.9|65546.9|65532.3|65517.3|65578.5|65563|65524.6|65504.6|730
1745388600000|2025-04-23 06:10:00|65533.1|65518.1|65555.4|65535.4|65577.6|65558.4|65530.8|65512.4|656
1745388900000|2025-04-23 06:15:00|65555.3|65535.3|65543.1|65523.1|65573.6|65553.6|65516.4|65501.4|574
1745389200000|2025-04-23 06:20:00|65543.5|65523.5|65576.2|65556.2|65586.9|65570.3|65534.4|65519.3|619
1745389500000|2025-04-23 06:25:00|65576.1|65556.1|65586.5|65571.5|65604.1|65584.1|65564.3|65544.3|623
1745389800000|2025-04-23 06:30:00|65585.3|65570.3|65611.2|65596.2|65611.4|65596.4|65576.3|65558.8|698
1745390100000|2025-04-23 06:35:00|65610.9|65595.9|65607.6|65592.6|65634.9|65619.1|65592.8|65575.8|622
1745390400000|2025-04-23 06:40:00|65607.4|65592.4|65579.1|65564.1|65641.3|65623.6|65575.4|65560.4|724
1745390700000|2025-04-23 06:45:00|65579.4|65564.4|65567.1|65552.1|65587|65572|65558.4|65543.4|647
1745391000000|2025-04-23 06:50:00|65565.6|65550.6|65574.7|65559.7|65587.6|65567.6|65553.1|65538.1|653
1745391300000|2025-04-23 06:55:00|65574.6|65559.6|65580.7|65565.7|65616.2|65601.2|65569.6|65554.6|718
1745391600000|2025-04-23 07:00:00|65580.3|65565.3|65556.3|65541.3|65617.3|65602.3|65539.3|65524.3|817
1745391900000|2025-04-23 07:05:00|65555.5|65540.5|65573.9|65558.9|65607.3|65587.3|65544.6|65529.6|750
1745392200000|2025-04-23 07:10:00|65571.7|65556.7|65556|65508.8|65588|65573|65524.3|65506.5|704
1745392500000|2025-04-23 07:15:00|65555|65509.7|65513.1|65498.1|65582.6|65560.3|65512.5|65497.5|751
1745392800000|2025-04-23 07:20:00|65514.1|65499.1|65508.3|65493.3|65539.1|65524.1|65501.5|65486.5|756
1745393100000|2025-04-23 07:25:00|65508.5|65493.5|65485.6|65457.7|65510.9|65495.9|65466.9|65449.6|677
1745393400000|2025-04-23 07:30:00|65529|65497.9|65465.3|65445.3|65535.4|65505.4|65444.3|65424.7|803
1745393700000|2025-04-23 07:35:00|65465.4|65445.4|65537.6|65522.6|65539.9|65524.9|65457.6|65442.5|717
1745394000000|2025-04-23 07:40:00|65537.5|65522.5|65535.8|65520.8|65560.6|65540.6|65517.9|65502.9|744
1745394300000|2025-04-23 07:45:00|65536.7|65521.7|65581.1|65566.1|65598.9|65581.1|65517.8|65502.8|731
1745394600000|2025-04-23 07:50:00|65581|65566|65537|65517|65582.4|65567.4|65534.3|65516.5|648
1745394900000|2025-04-23 07:55:00|65538.2|65518.2|65578.6|65558.6|65598.4|65583.4|65535.6|65517.4|591
1745395200000|2025-04-23 08:00:00|65568.5|65548.5|65590.8|65575.8|65596.7|65581.7|65541.2|65521.2|641
1745395500000|2025-04-23 08:05:00|65590.7|65575.7|65582.3|65567.3|65592.7|65575.9|65558|65543|616
1745395800000|2025-04-23 08:10:00|65582.8|65567.8|65584|65569|65614|65595.3|65580.8|65565.8|609
1745396100000|2025-04-23 08:15:00|65584.6|65569.6|65584.9|65569.9|65595.3|65578.9|65570.6|65555.6|548
1745396400000|2025-04-23 08:20:00|65584.8|65569.8|65565.1|65550.1|65584.8|65569.8|65546.2|65531.2|623
1745396700000|2025-04-23 08:25:00|65562.7|65547.7|65521.4|65506.4|65562.7|65547.7|65517.5|65502.5|632
1745397000000|2025-04-23 08:30:00|65534.9|65514.9|65499.8|65484.8|65543.8|65523.8|65496.9|65481.9|691
1745397300000|2025-04-23 08:35:00|65499.9|65484.9|65500.3|65485.3|65512.7|65497.7|65487.7|65472.7|585
1745397600000|2025-04-23 08:40:00|65500.4|65485.4|65459.1|65444.1|65500.5|65485.5|65459.1|65444.1|556
1745397900000|2025-04-23 08:45:00|65459.2|65444.2|65461.8|65446.8|65465.1|65450.1|65438.7|65423.7|554
1745398200000|2025-04-23 08:50:00|65462.7|65447.7|65431.5|65416.5|65463.9|65448.9|65414.6|65398|603
1745398500000|2025-04-23 08:55:00|65431.7|65416.7|65419.2|65404.2|65444.6|65429.6|65408.2|65393.2|668
1745398800000|2025-04-23 09:00:00|65420.5|65405.5|65358|65343|65421|65406|65325.5|65302.3|698
1745399100000|2025-04-23 09:05:00|65359.4|65344.4|65342|65327|65369.3|65353.1|65340.1|65322.5|541
1745399400000|2025-04-23 09:10:00|65342.1|65327.1|65345.9|65330.9|65356.3|65340.4|65325.8|65310.8|527
1745399700000|2025-04-23 09:15:00|65345.7|65330.7|65284|65269|65350.7|65335.7|65281.9|65262.3|580
1745400000000|2025-04-23 09:20:00|65283.8|65268.8|65323.9|65303.9|65323.9|65308.9|65270.6|65253.2|655
1745400300000|2025-04-23 09:25:00|65322.2|65302.2|65324.8|65309.8|65341.8|65324|65314.1|65299.1|498
1745400600000|2025-04-23 09:30:00|65323.4|65308.4|65274.6|65259.6|65323.7|65308.7|65267.7|65252.7|599
1745400900000|2025-04-23 09:35:00|65274.8|65259.8|65300.8|65285.8|65310.7|65295.7|65273|65258|517
1745401200000|2025-04-23 09:40:00|65300.7|65285.7|65316.7|65301.7|65321|65306|65297.5|65282.5|503
1745401500000|2025-04-23 09:45:00|65316.9|65301.9|65339|65324|65348.4|65333.4|65315.3|65300.3|457
1745401800000|2025-04-23 09:50:00|65338.5|65323.5|65365.6|65350.6|65369.2|65354.2|65330.4|65315.4|536
1745402100000|2025-04-23 09:55:00|65365.5|65350.5|65390.1|65375.1|65390.1|65375.1|65360.5|65344.9|562
1745402400000|2025-04-23 10:00:00|65389.8|65374.8|65400.8|65385.8|65410.8|65395.8|65386.8|65369.2|573
1745402700000|2025-04-23 10:05:00|65400.9|65385.9|65440|65425|65445.2|65430.2|65398.1|65383.1|510
1745403000000|2025-04-23 10:10:00|65440.4|65425.4|65462.6|65447.6|65463.4|65448.4|65430|65415|522
1745403300000|2025-04-23 10:15:00|65462.3|65447.3|65450.7|65430.7|65473.1|65458.1|65446.5|65430|466
1745403600000|2025-04-23 10:20:00|65449.8|65429.8|65486.7|65471.7|65493.5|65478.5|65445|65429.8|501
1745403900000|2025-04-23 10:25:00|65488.3|65473.3|65509.8|65494.8|65523.7|65508.7|65488.3|65473.3|536
1745404200000|2025-04-23 10:30:00|65510.3|65495.3|65508|65493|65551.9|65535.3|65494.8|65477.8|540
1745404500000|2025-04-23 10:35:00|65508.4|65493.4|65473.3|65458.3|65514.6|65495.7|65467.4|65451.8|508
1745404800000|2025-04-23 10:40:00|65473|65458|65469.6|65449.6|65492.1|65472.3|65461.3|65441.3|398
1745405100000|2025-04-23 10:45:00|65469.4|65449.4|65473|65453|65493.3|65478.3|65464.3|65447|498
1745405400000|2025-04-23 10:50:00|65473.2|65453.2|65481.4|65466.4|65492.2|65477.2|65460.4|65445.4|452
1745405700000|2025-04-23 10:55:00|65481.7|65466.7|65483.7|65468.7|65499.3|65483.3|65471.2|65456.2|554
1745406000000|2025-04-23 11:00:00|65482.9|65467.9|65489.6|65469.6|65498.1|65483.1|65467.3|65452.3|495
1745406300000|2025-04-23 11:05:00|65489.5|65469.5|65567|65552|65569.2|65552.2|65486.6|65467.3|555
1745406600000|2025-04-23 11:10:00|65566.7|65551.7|65495.5|65480.5|65573.4|65558.4|65492.9|65477.9|526
1745406900000|2025-04-23 11:15:00|65494.4|65479.4|65482|65467|65512.4|65494.8|65471.7|65456.7|539
1745407200000|2025-04-23 11:20:00|65482.1|65467.1|65507.1|65492.1|65512.1|65497.1|65474.2|65459.2|463
1745407500000|2025-04-23 11:25:00|65511.7|65496.7|65510.3|65495.3|65565.4|65550.4|65508.3|65493.3|577
1745407800000|2025-04-23 11:30:00|65510.1|65495.1|65471.8|65456.8|65510.6|65495.6|65464.9|65444.9|543
1745408100000|2025-04-23 11:35:00|65469.2|65454.2|65454.7|65439.7|65469.9|65454.9|65439|65423.8|447
1745408400000|2025-04-23 11:40:00|65455.4|65440.4|65414.7|65399.7|65465.3|65447.4|65410.1|65391.4|551
1745408700000|2025-04-23 11:45:00|65416.5|65401.5|65411.2|65396.2|65453.3|65438.3|65403.8|65387.4|472
1745409000000|2025-04-23 11:50:00|65412.1|65397.1|65448.9|65433.9|65452|65437|65408.2|65393.2|494
1745409300000|2025-04-23 11:55:00|65448.8|65433.8|65434.2|65419.2|65462.2|65447.2|65431|65416|551
1745409600000|2025-04-23 12:00:00|65435|65420|65414.4|65399.4|65442.5|65427.5|65383.7|65367.1|695
1745409900000|2025-04-23 12:05:00|65415.7|65400.7|65411.5|65396.5|65423.6|65405|65397.6|65382.6|502
1745410200000|2025-04-23 12:10:00|65411.6|65396.6|65440.3|65425.3|65457.8|65442.8|65408.7|65393.7|572
1745410500000|2025-04-23 12:15:00|65440.1|65425.1|65459|65444|65478.4|65463.4|65428.7|65413.7|532
1745410800000|2025-04-23 12:20:00|65460.4|65445.4|65473.1|65458.1|65484.5|65469.5|65454.9|65439.9|538
1745411100000|2025-04-23 12:25:00|65473.3|65458.3|65473|65458|65476|65461|65451.1|65435.7|477
1745411400000|2025-04-23 12:30:00|65471.7|65456.7|65463.8|65448.8|65484.6|65469.6|65439.2|65424.2|577
1745411700000|2025-04-23 12:35:00|65463.9|65448.9|65455.5|65440.5|65481.1|65466.1|65436.7|65421.7|525
1745412000000|2025-04-23 12:40:00|65455.2|65440.2|65454|65439|65460.5|65445.3|65420.6|65405.6|515
1745412300000|2025-04-23 12:45:00|65454.4|65439.4|65429.8|65414.8|65454.4|65439.4|65420.7|65405.7|533
1745412600000|2025-04-23 12:50:00|65429.5|65414.5|65461.5|65446.5|65484.5|65469.5|65421.4|65406.4|554
1745412900000|2025-04-23 12:55:00|65461.1|65446.1|65467.2|65452.2|65476.1|65461.1|65454.7|65438.5|588
1745413200000|2025-04-23 13:00:00|65469.4|65454.4|65464.8|65449.8|65481|65466|65458|65443|586
1745413500000|2025-04-23 13:05:00|65463.9|65448.9|65451.9|65436.9|65464.2|65449.2|65429.1|65414.1|618
1745413800000|2025-04-23 13:10:00|65451.7|65436.7|65472.6|65457.6|65473.2|65458.2|65435.6|65420.6|575
1745414100000|2025-04-23 13:15:00|65472.8|65457.8|65450|65435|65482.5|65467.5|65448.2|65433.2|508
1745414400000|2025-04-23 13:20:00|65450.9|65435.9|65466.7|65451.7|65469.9|65454.9|65437.1|65422.1|576
1745414700000|2025-04-23 13:25:00|65467|65452|65509.6|65494.6|65510.1|65495.1|65458|65442.4|528
1745415000000|2025-04-23 13:30:00|65510.1|65495.1|65500.3|65480.3|65521.7|65504.2|65452.1|65435.5|794
1745415300000|2025-04-23 13:35:00|65499.9|65479.9|65611.7|65587.7|65625.5|65605.4|65487.6|65471.4|913
1745415600000|2025-04-23 13:40:00|65613.4|65589.7|65533.9|65485.1|65615.1|65595.1|65504.1|65479.8|1035
1745415900000|2025-04-23 13:45:00|65524.1|65484.2|65723.7|65703.7|65732.5|65712.5|65521|65484.2|1008
1745416200000|2025-04-23 13:50:00|65726.4|65706.4|65718.1|65698.1|65788.5|65768.5|65695.4|65675.4|1022
1745416500000|2025-04-23 13:55:00|65720.3|65700.3|65886.5|65866.5|65886.5|65868.6|65688.8|65668.8|949
1745416800000|2025-04-23 14:00:00|65886.4|65866.4|65816.6|65796.6|65920.3|65896.4|65780.1|65760.1|928
1745417100000|2025-04-23 14:05:00|65815.6|65795.6|65798.3|65783.3|65820.5|65800.5|65731.1|65711.1|978
1745417400000|2025-04-23 14:10:00|65798.4|65783.4|65684.8|65664.8|65804.9|65785.7|65676.5|65660.8|970
1745417700000|2025-04-23 14:15:00|65684.5|65664.5|65688.9|65668.9|65722.8|65703.7|65614.5|65582.1|980
1745418000000|2025-04-23 14:20:00|65689.6|65669.6|65722.1|65702.1|65757.7|65737.7|65685.5|65665.5|821
1745418300000|2025-04-23 14:25:00|65721.1|65701.1|65742.2|65727.2|65793.6|65773.6|65712.3|65692.8|884
1745418600000|2025-04-23 14:30:00|65741.2|65726.2|65755.4|65740.4|65777.4|65761|65723|65706.2|854
1745418900000|2025-04-23 14:35:00|65754.5|65734.5|65749.4|65729.4|65775.9|65760.9|65700.7|65685.7|828
1745419200000|2025-04-23 14:40:00|65749.8|65729.8|65742.7|65727.7|65772.4|65756.4|65705.7|65690.7|922
1745419500000|2025-04-23 14:45:00|65744.4|65729.4|65644.6|65629.6|65754.4|65735|65635.6|65620.6|913
1745419800000|2025-04-23 14:50:00|65645.4|65630.4|65778|65763|65778.4|65763.4|65643.6|65626.8|981
1745420100000|2025-04-23 14:55:00|65778.7|65763.7|65780.7|65760.7|65827|65811.1|65753.6|65738.6|1090
1745420400000|2025-04-23 15:00:00|65781.1|65761.1|65778|65763|65820.9|65800.9|65749.8|65729.8|1044
1745420700000|2025-04-23 15:05:00|65778.4|65763.4|65753.8|65738.8|65780.6|65765.6|65741.7|65725.8|758
1745421000000|2025-04-23 15:10:00|65755.4|65740.4|65791.2|65776.2|65791.2|65776.2|65741.7|65726.7|729
1745421300000|2025-04-23 15:15:00|65791.3|65776.3|65788.2|65768.2|65812.3|65797.3|65757.5|65742.5|660
1745421600000|2025-04-23 15:20:00|65788.9|65768.9|65692.3|65672.3|65831.9|65816.3|65657.9|65637.9|876
1745421900000|2025-04-23 15:25:00|65693.9|65673.9|65626|65611|65702.2|65685|65604.7|65589.2|933
1745422200000|2025-04-23 15:30:00|65624.3|65609.3|65700.8|65685.8|65706.3|65686.3|65624.1|65607.5|844
1745422500000|2025-04-23 15:35:00|65699.9|65684.9|65662.1|65647.1|65713|65693.8|65645.7|65628.9|748
1745422800000|2025-04-23 15:40:00|65659.9|65644.9|65689.7|65669.7|65702.9|65685.5|65659.2|65644.2|801
1745423100000|2025-04-23 15:45:00|65690.8|65670.8|65706.2|65691.2|65719|65704|65680.4|65665.4|781
1745423400000|2025-04-23 15:50:00|65710|65690|65734.8|65719.8|65737.1|65719.8|65704.6|65687.5|706
1745423700000|2025-04-23 15:55:00|65735.4|65720.4|65803.1|65788.1|65812.4|65797.4|65735.4|65720.2|704
1745424000000|2025-04-23 16:00:00|65802|65787|65799.6|65779.6|65821.4|65806.4|65767.5|65749.2|733
1745424300000|2025-04-23 16:05:00|65799|65779|65758.7|65743.7|65805.6|65788.9|65752|65737|609
1745424600000|2025-04-23 16:10:00|65759|65744|65759|65739|65828.1|65808.1|65730.9|65715.9|851
1745424900000|2025-04-23 16:15:00|65758.6|65738.6|65777.8|65762.8|65791.9|65771.9|65700.5|65685.5|729
1745425200000|2025-04-23 16:20:00|65777.7|65762.7|65775|65760|65795.9|65780.9|65756.8|65741.8|721
1745425500000|2025-04-23 16:25:00|65773.6|65758.6|65783.1|65768.1|65798.8|65779.8|65759.9|65741.8|655
1745425800000|2025-04-23 16:30:00|65782.4|65767.4|65775.7|65755.7|65786|65771|65759.1|65744.1|577
1745426100000|2025-04-23 16:35:00|65774.8|65754.8|65799.5|65784.5|65808.1|65793.1|65763.6|65748.6|605
1745426400000|2025-04-23 16:40:00|65798.5|65783.5|65794.9|65779.9|65801.5|65786.5|65766.7|65751.7|476
1745426700000|2025-04-23 16:45:00|65795.5|65780.5|65784.4|65769.4|65801.4|65786.4|65777.4|65762.4|483
1745427000000|2025-04-23 16:50:00|65784.6|65769.6|65834.8|65814.8|65835.1|65815.1|65781.5|65765.4|430
1745427300000|2025-04-23 16:55:00|65836.1|65816.1|65840.9|65825.9|65858.5|65843.5|65820.9|65803.3|492
1745427600000|2025-04-23 17:00:00|65841|65826|65836|65821|65848|65833|65816.5|65801.5|512
1745427900000|2025-04-23 17:05:00|65836.7|65821.7|65858|65843|65867.4|65852.4|65836.7|65821.7|482
1745428200000|2025-04-23 17:10:00|65856.3|65841.3|65887.5|65872.5|65890.7|65874.2|65848|65833|379
1745428500000|2025-04-23 17:15:00|65887.6|65872.6|65889.1|65874.1|65912.1|65896.3|65885.6|65870.6|443
1745428800000|2025-04-23 17:20:00|65890.4|65875.4|65902.5|65882.5|65921.2|65906|65869.2|65853.9|472
1745429100000|2025-04-23 17:25:00|65902.8|65882.8|65888.6|65873.6|65913.8|65897.6|65888|65873|406
1745429400000|2025-04-23 17:30:00|65888.9|65873.9|65867.3|65852.3|65893|65878|65866.9|65849.4|417
1745429700000|2025-04-23 17:35:00|65866.8|65851.8|65856.1|65836.1|65867.2|65852.2|65837.1|65822.1|456
1745430000000|2025-04-23 17:40:00|65856.7|65836.7|65893.9|65878.9|65897.7|65881.8|65845.4|65828.7|460
1745430300000|2025-04-23 17:45:00|65898.2|65883.2|65879.4|65864.4|65904.9|65886.9|65867|65849.8|503
1745430600000|2025-04-23 17:50:00|65879.1|65864.1|65888.8|65868.8|65899.4|65884.4|65867.8|65850.3|399
1745430900000|2025-04-23 17:55:00|65887.9|65867.9|65907.2|65887.2|65933.8|65915.3|65874.8|65859.8|465
1745431200000|2025-04-23 18:00:00|65907.1|65887.1|65937.2|65917.2|65940.3|65920.3|65903.5|65886.4|549
1745431500000|2025-04-23 18:05:00|65937.6|65917.6|65932.5|65912.5|65952.1|65934.5|65931.1|65911.1|394
1745431800000|2025-04-23 18:10:00|65932|65912|65911.1|65896.1|65950.2|65931.3|65903.5|65888.5|452
1745432100000|2025-04-23 18:15:00|65910.8|65895.8|65926.9|65911.9|65932.2|65917.2|65903.6|65888.6|432
1745432400000|2025-04-23 18:20:00|65927.1|65912.1|65962.2|65947.2|65962.2|65947.2|65912.9|65897.9|386
1745432700000|2025-04-23 18:25:00|65961.9|65946.9|65969.3|65954.3|65973|65958|65943.3|65928.3|429
1745433000000|2025-04-23 18:30:00|65969.4|65954.4|65976.4|65961.4|65990.4|65974.3|65961.1|65946.1|343
1745433300000|2025-04-23 18:35:00|65976.7|65961.7|65961.4|65946.4|65984|65969|65951.4|65931.4|322
1745433600000|2025-04-23 18:40:00|65961.7|65946.7|65982.6|65967.6|65985.5|65970.5|65950.3|65934|336
1745433900000|2025-04-23 18:45:00|65982.7|65967.7|65945.1|65930.1|65982.7|65967.7|65939.4|65924.4|347
1745434200000|2025-04-23 18:50:00|65944.8|65929.8|65941|65926|65951.2|65936.2|65929.5|65914.5|292
1745434500000|2025-04-23 18:55:00|65941.2|65926.2|65946.3|65931.3|65967.9|65952.9|65941.2|65926.2|387
1745434800000|2025-04-23 19:00:00|65952.6|65937.6|65966.1|65951.1|65966.5|65951.5|65941.6|65926.6|394
1745435100000|2025-04-23 19:05:00|65966.8|65951.8|65930.2|65915.2|65975.3|65960.3|65930.2|65915.2|405
1745435400000|2025-04-23 19:10:00|65927.9|65912.9|65929.2|65914.2|65942.8|65927.8|65910.7|65895.7|421
1745435700000|2025-04-23 19:15:00|65929|65914|65921.1|65906.1|65939.5|65924.5|65921.1|65906.1|338
1745436000000|2025-04-23 19:20:00|65923.5|65908.5|65915.2|65900.2|65926.1|65911.1|65906.4|65891.4|342
1745436300000|2025-04-23 19:25:00|65915|65900|65901.2|65881.2|65918.6|65903.6|65894.9|65877.1|375
1745436600000|2025-04-23 19:30:00|65901.9|65881.9|65939|65924|65940.9|65925.9|65897.8|65880|389
1745436900000|2025-04-23 19:35:00|65939.4|65924.4|65954.2|65939.2|65967.5|65952.5|65936.3|65921.3|330
1745437200000|2025-04-23 19:40:00|65959.7|65944.7|65936.3|65921.3|65962.6|65947.6|65936.2|65921.2|432
1745437500000|2025-04-23 19:45:00|65937.6|65922.6|65945|65930|65951.2|65936.2|65921.7|65906.7|381
1745437800000|2025-04-23 19:50:00|65944.8|65929.8|65937.9|65922.9|65951.6|65936.6|65937.6|65922.6|317
1745438100000|2025-04-23 19:55:00|65938.6|65923.6|65922.7|65907.7|65944|65928.9|65919.8|65904.8|380
1745438400000|2025-04-23 20:00:00|65923|65908|65942.4|65927.4|65948.8|65932.1|65917.3|65902.3|353
1745438700000|2025-04-23 20:05:00|65945.8|65925.8|65945.8|65930.8|65954.2|65939.2|65943.5|65925.8|154
1745439000000|2025-04-23 20:10:00|65946|65931|65946.8|65926.8|65951.6|65932.3|65944.5|65924.8|123
1745439300000|2025-04-23 20:15:00|65946.6|65926.6|65966.6|65946.6|65966.6|65946.9|65945.7|65925.7|118
1745439600000|2025-04-23 20:20:00|65966.7|65946.7|66014|65994|66017.9|66002.2|65965.9|65946.7|221
1745439900000|2025-04-23 20:25:00|66013.7|65993.7|66010.6|65990.6|66016.2|65996.6|65993|65973|230
1745440200000|2025-04-23 20:30:00|66010.5|65990.5|66011.8|65991.8|66014.1|65994.1|65990.5|65972|129
1745440500000|2025-04-23 20:35:00|66012.6|65992.6|65993.5|65973.5|66016.6|65996.6|65990.8|65970.8|99
1745440800000|2025-04-23 20:40:00|65993.4|65973.4|66003.3|65983.3|66003.3|65983.3|65991|65972|72
1745441100000|2025-04-23 20:45:00|66002.4|65982.4|66011.9|65991.9|66013.3|65995.8|66001.9|65981.9|95
1745441400000|2025-04-23 20:50:00|66012|65992|66003.9|65983.9|66012.7|65992.7|66002.4|65982.4|77
1745441700000|2025-04-23 20:55:00|66004|65984|66015.6|65939.5|66015.6|65984.6|65992.2|65938.8|186
1745442000000|2025-04-23 21:00:00|66016.8|65940.9|65982.1|65883.1|66016.8|65940.9|65975.9|65876.9|54
1745442300000|2025-04-23 21:05:00|65982.9|65883.9|65977.5|65890.9|65989.9|65890.9|65968.9|65874|69
1745442600000|2025-04-23 21:10:00|65978.8|65891.5|65987.2|65889.6|65991.5|65899.9|65978.8|65884.9|106
1745442900000|2025-04-23 21:15:00|65989.1|65890.1|66001.9|65936|66002.8|65936|65978|65889.2|96
1745443200000|2025-04-23 21:20:00|66001.8|65933.4|65990.5|65936.3|66001.9|65938.4|65989.5|65932.6|81
1745443500000|2025-04-23 21:25:00|65990.6|65936.2|65994.8|65938.3|65995|65942.7|65987.5|65935.3|112
1745443800000|2025-04-23 21:30:00|65994.9|65938.2|66001.2|65902.2|66004.8|65944.8|65990.5|65901.9|119
1745444100000|2025-04-23 21:35:00|65999.4|65900.4|65996.6|65897.6|66006|65942.9|65996.6|65897.6|102
1745444400000|2025-04-23 21:40:00|65996.7|65897.7|65997.9|65935.5|66009.1|65935.5|65996.3|65897.6|170
1745444700000|2025-04-23 21:45:00|65997.8|65934.5|65998.9|65899.9|66009.6|65934.6|65987.8|65896.1|142
1745445000000|2025-04-23 21:50:00|65999|65900|65961.8|65914.2|66007.4|65921.7|65961.7|65896.6|183
1745445300000|2025-04-23 21:55:00|65961.5|65914.3|65985.5|65886.5|65995.8|65915|65961.4|65877|143
1745445600000|2025-04-23 22:00:00|65984.8|65885.8|65924.4|65895|65984.8|65900.9|65920.9|65867.7|406
1745445900000|2025-04-23 22:05:00|65923.6|65895.2|65853.5|65822.1|65926.8|65900.4|65803.5|65782.2|448
1745446200000|2025-04-23 22:10:00|65853.3|65822.6|65863.3|65838.5|65863.3|65841.2|65830.3|65798.9|325
1745446500000|2025-04-23 22:15:00|65863.4|65834.9|65827.2|65800.1|65881.9|65856.3|65823.8|65800|326
1745446800000|2025-04-23 22:20:00|65826.3|65799.9|65827.7|65798.9|65838.8|65812.9|65820.9|65796.1|184
1745447100000|2025-04-23 22:25:00|65828|65799.1|65860|65827.3|65864.6|65830|65821.2|65798.7|238
1745447400000|2025-04-23 22:30:00|65859.9|65826.8|65870.9|65844|65883.1|65848.7|65836.4|65810.4|334
1745447700000|2025-04-23 22:35:00|65870.8|65843.9|65854.7|65831.9|65887.2|65864.4|65834.1|65814.1|301
1745448000000|2025-04-23 22:40:00|65855.2|65831.5|65852.2|65832|65862.8|65839.8|65839.9|65819.9|268
1745448300000|2025-04-23 22:45:00|65852.4|65831.9|65876.8|65855.6|65882.9|65858.8|65851.8|65831|276
1745448600000|2025-04-23 22:50:00|65878.2|65857.1|65874.8|65854.8|65879.5|65859.5|65856.1|65836.1|246
1745448900000|2025-04-23 22:55:00|65874.4|65854.4|65890.5|65870.5|65891.3|65870.6|65870.7|65849.3|293
1745449200000|2025-04-23 23:00:00|65890.2|65870.2|65870.5|65850.5|65900.9|65879.2|65870.1|65850.1|262
1745449500000|2025-04-23 23:05:00|65869.8|65849.8|65876.1|65856.1|65898.8|65878.8|65864.1|65844.1|256
1745449800000|2025-04-23 23:10:00|65876.4|65856.4|65888.4|65868.4|65896.1|65876.1|65854.7|65834.7|257
1745450100000|2025-04-23 23:15:00|65888.1|65868.1|65889.3|65869.3|65907.3|65887.3|65885.7|65867.6|196
1745450400000|2025-04-23 23:20:00|65889.2|65869.2|65909.9|65889.9|65911.7|65891.7|65874.1|65854.1|283
1745450700000|2025-04-23 23:25:00|65910.3|65890.3|65905.6|65885.6|65920.6|65900.6|65896|65876|258
1745451000000|2025-04-23 23:30:00|65905.2|65885.2|65912.2|65892.2|65915.7|65895.7|65887.4|65867.4|285
1745451300000|2025-04-23 23:35:00|65912|65892|65902|65882|65912.1|65892.1|65897.5|65877.5|211
1745451600000|2025-04-23 23:40:00|65902.6|65882.6|65883|65863|65909.7|65889.7|65882.6|65862.6|254
1745451900000|2025-04-23 23:45:00|65882.7|65862.7|65881.9|65861.9|65887.7|65867.7|65874.1|65854.1|271
1745452200000|2025-04-23 23:50:00|65882.2|65862.2|65893.6|65873.6|65900.7|65880.7|65882.2|65862.2|264
1745452500000|2025-04-23 23:55:00|65893.8|65873.8|65909.2|65889.2|65926.2|65906.2|65892.5|65872.5|286
1745452800000|2025-04-24 00:00:00|65908.9|65888.9|65932.1|65912.1|65945|65926.2|65907.1|65887.1|477
1745453100000|2025-04-24 00:05:00|65935.8|65915.8|65937.4|65917.4|65954.5|65938|65931.4|65911.4|335
1745453400000|2025-04-24 00:10:00|65937.1|65917.1|65917.7|65897.7|65947.2|65927.7|65912.4|65895.5|421
1745453700000|2025-04-24 00:15:00|65917.4|65897.4|65905.3|65885.3|65943.7|65923.7|65902.8|65882.8|387
1745454000000|2025-04-24 00:20:00|65905|65885|65869.5|65849.5|65907.5|65887.5|65865.7|65845.7|385
1745454300000|2025-04-24 00:25:00|65870|65850|65850.9|65830.9|65870.8|65851.1|65840.4|65821.5|419
1745454600000|2025-04-24 00:30:00|65854.1|65834.1|65864.8|65844.8|65880.5|65861.1|65847.8|65827.8|524
1745454900000|2025-04-24 00:35:00|65864.7|65844.7|65887.6|65867.6|65893.5|65874.5|65862.5|65844.6|593
1745455200000|2025-04-24 00:40:00|65886.7|65866.7|65894.1|65874.1|65904.6|65888.6|65886.4|65866.4|490
1745455500000|2025-04-24 00:45:00|65894.2|65874.2|65876.9|65861.9|65903.4|65888.4|65869.6|65851.6|444
1745455800000|2025-04-24 00:50:00|65877.1|65862.1|65843.4|65828.4|65882.2|65864.4|65838.5|65821.8|554
1745456100000|2025-04-24 00:55:00|65847.2|65832.2|65822.5|65807.5|65847.2|65832.2|65805|65790|598
1745456400000|2025-04-24 01:00:00|65822|65807|65817.8|65797.8|65828.8|65808.9|65791.6|65774.8|615
1745456700000|2025-04-24 01:05:00|65815.2|65800.2|65832.9|65817.9|65845|65829.9|65807.5|65792.4|522
1745457000000|2025-04-24 01:10:00|65831.2|65816.2|65817.1|65797.1|65844.7|65829.7|65801.6|65785.2|602
1745457300000|2025-04-24 01:15:00|65816.9|65796.9|65799|65779|65835.1|65816.9|65776.7|65761.7|681
1745457600000|2025-04-24 01:20:00|65798.1|65778.1|65767.4|65752.4|65798.4|65781.3|65756|65739.7|564
1745457900000|2025-04-24 01:25:00|65767.1|65752.1|65760.7|65740.7|65780.9|65763.8|65749.1|65734.1|448
1745458200000|2025-04-24 01:30:00|65759.9|65739.9|65798.2|65783.2|65798.5|65783.5|65750.4|65734.1|617
1745458500000|2025-04-24 01:35:00|65800.3|65780.3|65769.1|65749.1|65802.7|65785.6|65767.2|65747.2|539
1745458800000|2025-04-24 01:40:00|65769.4|65749.4|65768.5|65753.5|65789.9|65773.7|65751.6|65736.6|658
1745459100000|2025-04-24 01:45:00|65769.6|65754.6|65754.9|65734.9|65770.3|65755.3|65744.9|65725.6|491
1745459400000|2025-04-24 01:50:00|65754.1|65734.1|65773.5|65758.5|65778.5|65763.3|65749.4|65733.7|575
1745459700000|2025-04-24 01:55:00|65774|65759|65791.6|65771.6|65791.6|65774.8|65757.2|65740.7|479
1745460000000|2025-04-24 02:00:00|65791.5|65771.5|65786.5|65771.5|65807.9|65789.5|65785.6|65770.1|443
1745460300000|2025-04-24 02:05:00|65786.3|65771.3|65770.1|65755.1|65788.7|65773.7|65761.8|65745.7|543
1745460600000|2025-04-24 02:10:00|65770.2|65755.2|65760|65740|65785.8|65770.2|65743.8|65728.8|462
1745460900000|2025-04-24 02:15:00|65759.8|65739.8|65786.6|65771.6|65790.4|65775.4|65755.7|65739.8|415
1745461200000|2025-04-24 02:20:00|65786.3|65771.3|65796.4|65781.4|65808.6|65792.4|65782.7|65767.7|330
1745461500000|2025-04-24 02:25:00|65796.2|65781.2|65770.4|65755.4|65801.3|65781.3|65766.1|65748.4|357
1745461800000|2025-04-24 02:30:00|65770.6|65755.6|65768.9|65753.9|65785.2|65766|65765|65748.1|412
1745462100000|2025-04-24 02:35:00|65769.1|65754.1|65782.4|65762.4|65789|65771.6|65762.7|65744.9|436
1745462400000|2025-04-24 02:40:00|65782.8|65762.8|65781.4|65766.4|65801.6|65782.6|65773.4|65753.4|370
1745462700000|2025-04-24 02:45:00|65781.8|65766.8|65787.4|65767.4|65790.9|65770.9|65768.2|65750.5|283
1745463000000|2025-04-24 02:50:00|65787.3|65767.3|65786.5|65771.5|65791.4|65775.8|65776.3|65760.6|295
1745463300000|2025-04-24 02:55:00|65786.4|65771.4|65759.4|65744.4|65786.7|65771.7|65752.2|65737.2|281
1745463600000|2025-04-24 03:00:00|65759.2|65744.2|65770|65755|65775.6|65757.2|65754.5|65739.4|369
1745463900000|2025-04-24 03:05:00|65768.8|65753.8|65807.5|65787.5|65810.8|65790.8|65768|65753|362
1745464200000|2025-04-24 03:10:00|65807.2|65787.2|65820.6|65805.6|65828.1|65810.7|65804.6|65787.2|277
1745464500000|2025-04-24 03:15:00|65820.5|65805.5|65831.5|65816.5|65840.9|65822.3|65813.3|65797.5|306
1745464800000|2025-04-24 03:20:00|65831.4|65816.4|65831.1|65816.1|65836.9|65819.3|65819.8|65804.8|249
1745465100000|2025-04-24 03:25:00|65833.6|65813.6|65824.4|65804.4|65833.6|65816.9|65819|65802.5|208
1745465400000|2025-04-24 03:30:00|65823.7|65803.7|65834.2|65814.2|65835.4|65817.3|65818.1|65800.4|211
1745465700000|2025-04-24 03:35:00|65834|65814|65828.1|65813.1|65840|65820.7|65823.5|65806.3|293
1745466000000|2025-04-24 03:40:00|65828|65813|65856.6|65836.6|65865.6|65845.6|65813.6|65798.6|309
1745466300000|2025-04-24 03:45:00|65855.1|65840.1|65863.8|65848.8|65866|65850.3|65846.6|65831.6|334
1745466600000|2025-04-24 03:50:00|65863.9|65848.9|65839|65824|65868.5|65853.5|65839|65822.6|249
1745466900000|2025-04-24 03:55:00|65839.4|65824.4|65858.9|65843.9|65860.6|65845.6|65830.8|65815.8|262
1745467200000|2025-04-24 04:00:00|65856.9|65841.9|65875.3|65860.3|65893.1|65874.4|65841.2|65824.2|390
1745467500000|2025-04-24 04:05:00|65875.1|65860.1|65853.3|65838.3|65878.4|65863.4|65852.2|65837.2|292
1745467800000|2025-04-24 04:10:00|65852.6|65837.6|65853.7|65838.7|65861.4|65846.4|65836.1|65821.1|250
1745468100000|2025-04-24 04:15:00|65853.6|65838.6|65854.3|65834.3|65856.1|65841.1|65843.6|65827.6|268
1745468400000|2025-04-24 04:20:00|65854.1|65834.1|65857.8|65842.8|65868.1|65853.1|65845.1|65830.1|259
1745468700000|2025-04-24 04:25:00|65858|65843|65862.3|65847.3|65868.3|65852|65853.8|65838.8|227
1745469000000|2025-04-24 04:30:00|65862.6|65847.6|65869.8|65854.8|65869.8|65854.8|65851.1|65835.3|260
1745469300000|2025-04-24 04:35:00|65869.6|65854.6|65884.4|65869.4|65885.1|65870.1|65857.4|65842.1|235
1745469600000|2025-04-24 04:40:00|65884.6|65869.6|65880.8|65865.8|65895.6|65879.8|65879.2|65863.9|244
1745469900000|2025-04-24 04:45:00|65880.6|65865.6|65871.6|65856.6|65889.5|65874.5|65869.2|65851.8|257
1745470200000|2025-04-24 04:50:00|65871.4|65856.4|65878.5|65858.5|65881.8|65865.5|65869.6|65854.6|276
1745470500000|2025-04-24 04:55:00|65878.6|65858.6|65855.3|65840.3|65878.6|65858.6|65842.9|65827.9|341
1745470800000|2025-04-24 05:00:00|65855|65840|65876.4|65861.4|65877.2|65862.2|65845.4|65829.2|381
1745471100000|2025-04-24 05:05:00|65875.7|65860.7|65879.5|65864.5|65880.5|65865.5|65854.2|65838.2|420
1745471400000|2025-04-24 05:10:00|65879.1|65864.1|65880.3|65865.3|65885.5|65870.5|65872|65857|286
1745471700000|2025-04-24 05:15:00|65880.7|65865.7|65853.2|65838.2|65887.4|65872.4|65852.4|65837.4|329
1745472000000|2025-04-24 05:20:00|65853.4|65838.4|65852.3|65837.3|65865.2|65850.2|65838.7|65823.7|412
1745472300000|2025-04-24 05:25:00|65852.4|65837.4|65842|65827|65863.4|65848.4|65830.9|65815.9|452
1745472600000|2025-04-24 05:30:00|65844.2|65829.2|65834.5|65819.5|65855.3|65840.3|65821.5|65801.7|471
1745472900000|2025-04-24 05:35:00|65833.7|65818.7|65856.7|65836.7|65857.3|65838.5|65821|65806|444
1745473200000|2025-04-24 05:40:00|65856.2|65836.2|65884.3|65869.3|65904.6|65889.6|65851.3|65836|573
1745473500000|2025-04-24 05:45:00|65884|65869|65848|65833|65888.2|65873.2|65847.8|65832.8|376
1745473800000|2025-04-24 05:50:00|65848.6|65833.6|65868.8|65853.8|65877|65862|65843.4|65828.4|485
1745474100000|2025-04-24 05:55:00|65870.1|65855.1|65872.8|65857.8|65887.3|65872.3|65850.6|65835.6|647
1745474400000|2025-04-24 06:00:00|65872.3|65857.3|65833.3|65818.3|65875.8|65860.8|65829.5|65814.5|595
1745474700000|2025-04-24 06:05:00|65833.4|65818.4|65817.2|65802.2|65846.4|65831.4|65806.9|65786.9|613
1745475000000|2025-04-24 06:10:00|65817.3|65802.3|65798.5|65783.5|65824|65809|65788.8|65773.8|641
1745475300000|2025-04-24 06:15:00|65798.9|65783.9|65781.6|65766.6|65812.6|65794.2|65781.1|65764.5|539
1745475600000|2025-04-24 06:20:00|65782.3|65767.3|65796.2|65781.2|65808.7|65790.8|65781.6|65766.6|432
1745475900000|2025-04-24 06:25:00|65796.1|65781.1|65804.6|65789.6|65804.6|65789.6|65779.2|65762|586
1745476200000|2025-04-24 06:30:00|65805.7|65790.7|65802.5|65787.5|65807.6|65792.6|65786.4|65771|579
1745476500000|2025-04-24 06:35:00|65801.8|65786.8|65802.5|65787.5|65812.3|65797.3|65767.1|65752.1|589
1745476800000|2025-04-24 06:40:00|65804.9|65789.9|65782.3|65767.3|65811.5|65796.5|65782.3|65766|546
1745477100000|2025-04-24 06:45:00|65782.2|65767.2|65788|65773|65804.9|65789.9|65778.6|65763.6|413
1745477400000|2025-04-24 06:50:00|65787.9|65772.9|65778.7|65763.7|65792.9|65777.9|65770.5|65754.1|545
1745477700000|2025-04-24 06:55:00|65778.9|65763.9|65779.8|65764.8|65793.8|65777.3|65766.2|65751.2|603
1745478000000|2025-04-24 07:00:00|65780.4|65765.4|65738.4|65723.4|65783.3|65768.3|65730.4|65715.4|709
1745478300000|2025-04-24 07:05:00|65738.6|65723.6|65750.8|65735.8|65764.8|65749.8|65726.1|65706.1|772
1745478600000|2025-04-24 07:10:00|65750.6|65735.6|65706|65691|65765.8|65750.8|65706|65687|646
1745478900000|2025-04-24 07:15:00|65705.6|65690.6|65709.6|65694.6|65721.6|65706.6|65702.6|65687.6|594
1745479200000|2025-04-24 07:20:00|65709.7|65694.7|65683.7|65668.7|65710.9|65695.9|65679.5|65662.6|597
1745479500000|2025-04-24 07:25:00|65684.5|65669.5|65658.3|65643.3|65695.4|65680.4|65650.7|65635.7|614
1745479800000|2025-04-24 07:30:00|65659|65644|65637.1|65622.1|65669.5|65654.5|65633.9|65618.9|545
1745480100000|2025-04-24 07:35:00|65637.9|65622.9|65663.8|65648.8|65670.8|65655.8|65633.9|65618.9|529
1745480400000|2025-04-24 07:40:00|65663.1|65648.1|65661.9|65646.9|65672.8|65657.8|65653.7|65638.7|520
1745480700000|2025-04-24 07:45:00|65661.4|65646.4|65637.8|65622.8|65665.7|65650.7|65637.5|65622.5|537
1745481000000|2025-04-24 07:50:00|65637.7|65622.7|65632.2|65617.2|65657.9|65642.9|65632|65617|582
1745481300000|2025-04-24 07:55:00|65632.6|65617.6|65622.3|65602.3|65638.4|65623.4|65615.9|65600.9|522
1745481600000|2025-04-24 08:00:00|65622.2|65602.2|65572.3|65557.3|65622.2|65602.2|65564.6|65548.2|716
1745481900000|2025-04-24 08:05:00|65571.1|65556.1|65577|65562|65582.4|65567.4|65545.3|65530.3|664
1745482200000|2025-04-24 08:10:00|65574.1|65559.1|65600.7|65585.7|65604|65588.6|65559.7|65544.7|587
1745482500000|2025-04-24 08:15:00|65600.1|65585.1|65608.8|65593.8|65616|65601|65593.6|65578.6|599
1745482800000|2025-04-24 08:20:00|65607.8|65592.8|65645.4|65630.4|65645.6|65630.6|65607.8|65592.8|569
1745483100000|2025-04-24 08:25:00|65645.2|65630.2|65633.7|65618.7|65646.7|65630.9|65628.1|65613.1|492
1745483400000|2025-04-24 08:30:00|65633.6|65618.6|65605.5|65590.5|65634.9|65619.9|65602.5|65587.5|525
1745483700000|2025-04-24 08:35:00|65606.8|65586.8|65654.5|65634.2|65714.3|65694.3|65589.6|65574.6|637
1745484000000|2025-04-24 08:40:00|65655.4|65635.4|65645.9|65630.9|65687.8|65667.8|65626.4|65609.9|779
1745484300000|2025-04-24 08:45:00|65646.5|65631.5|65634.5|65619.5|65671.2|65654.7|65627.3|65612.3|668
1745484600000|2025-04-24 08:50:00|65635.6|65620.6|65616.4|65601.4|65640|65624.2|65603.3|65586.2|639
1745484900000|2025-04-24 08:55:00|65617.4|65602.4|65609.2|65594.2|65629.1|65614.1|65598.1|65581.5|578
1745485200000|2025-04-24 09:00:00|65610.6|65595.6|65591.7|65576.7|65621|65606|65591.2|65576.2|586
1745485500000|2025-04-24 09:05:00|65591.8|65576.8|65555.8|65540.8|65594.9|65579.9|65555.8|65540.8|493
1745485800000|2025-04-24 09:10:00|65558.3|65538.3|65589.7|65574.7|65604.2|65588.4|65548.1|65533.1|549
1745486100000|2025-04-24 09:15:00|65589.9|65574.9|65586.1|65571.1|65608.3|65592.5|65577.7|65562.7|493
1745486400000|2025-04-24 09:20:00|65585.5|65570.5|65586.1|65571.1|65594.8|65579.8|65558|65542.2|541
1745486700000|2025-04-24 09:25:00|65586|65571|65589.7|65574.7|65597.7|65582.7|65575.4|65558.2|480
1745487000000|2025-04-24 09:30:00|65589.5|65574.5|65629.6|65614.6|65637.8|65622.8|65586|65570.6|528
1745487300000|2025-04-24 09:35:00|65629.2|65614.2|65617.5|65602.5|65638.4|65622.4|65617.5|65602.5|446
1745487600000|2025-04-24 09:40:00|65617.3|65602.3|65623.1|65608.1|65632.1|65614.8|65605|65590|478
1745487900000|2025-04-24 09:45:00|65622.5|65607.5|65616.3|65601.3|65637.1|65621.5|65615.1|65600.1|499
1745488200000|2025-04-24 09:50:00|65615.4|65600.4|65605|65590|65627.7|65610.1|65603.5|65588.5|476
1745488500000|2025-04-24 09:55:00|65602.1|65587.1|65583.3|65568.3|65605.6|65590.6|65565.9|65550.9|604
1745488800000|2025-04-24 10:00:00|65583.9|65568.9|65560.9|65545.9|65613.3|65598.3|65560.4|65545.4|574
1745489100000|2025-04-24 10:05:00|65556.9|65541.9|65529.6|65514.6|65559.7|65544.7|65525.1|65510.1|568
1745489400000|2025-04-24 10:10:00|65529.9|65514.9|65546|65531|65549|65534|65526.1|65511.1|482
1745489700000|2025-04-24 10:15:00|65541.6|65526.6|65559.7|65544.7|65569.6|65554.6|65534.9|65519.9|457
1745490000000|2025-04-24 10:20:00|65559.8|65544.8|65564.3|65549.3|65571|65556|65552.3|65537.3|460
1745490300000|2025-04-24 10:25:00|65563.9|65548.9|65566.2|65551.2|65566.3|65551.3|65551.6|65536.6|408
1745490600000|2025-04-24 10:30:00|65566.3|65551.3|65550.1|65535.1|65577|65562|65547.8|65532.8|416
1745490900000|2025-04-24 10:35:00|65550.2|65535.2|65570.4|65555.4|65570.4|65555.4|65543|65527.6|342
1745491200000|2025-04-24 10:40:00|65572|65557|65594.1|65579.1|65602.1|65587.1|65561.1|65546.1|514
1745491500000|2025-04-24 10:45:00|65594.2|65579.2|65559.5|65544.5|65595.1|65580.1|65552.7|65537.7|420
1745491800000|2025-04-24 10:50:00|65559.3|65544.3|65580.5|65565.5|65588.5|65573.5|65556.4|65541.4|523
1745492100000|2025-04-24 10:55:00|65579.9|65564.9|65612.9|65597.9|65629.7|65614.7|65578.8|65563.8|661
1745492400000|2025-04-24 11:00:00|65612.4|65597.4|65596.1|65581.1|65617|65602|65583.8|65568.8|578
1745492700000|2025-04-24 11:05:00|65597.3|65582.3|65584.9|65569.9|65607.8|65592.8|65583.9|65568.9|467
1745493000000|2025-04-24 11:10:00|65586.3|65571.3|65565.2|65550.2|65592.4|65575.4|65559.6|65544.6|529
1745493300000|2025-04-24 11:15:00|65565.4|65550.4|65555.9|65540.9|65569.7|65554.7|65552.9|65537.9|426
1745493600000|2025-04-24 11:20:00|65556.1|65541.1|65562.4|65547.4|65578.3|65563.3|65556.1|65541.1|401
1745493900000|2025-04-24 11:25:00|65564|65549|65559.5|65544.5|65570.3|65555.3|65549.1|65532.5|358
1745494200000|2025-04-24 11:30:00|65560.7|65545.7|65571.1|65556.1|65581.8|65566.8|65560.7|65545.7|405
1745494500000|2025-04-24 11:35:00|65571.8|65556.8|65612|65597|65633.9|65609|65564.6|65549.6|468
1745494800000|2025-04-24 11:40:00|65614|65599|65600|65585|65614|65599|65557.5|65542.5|614
1745495100000|2025-04-24 11:45:00|65600.9|65585.9|65583.7|65568.7|65613.6|65598.6|65574.7|65559.7|484
1745495400000|2025-04-24 11:50:00|65578.6|65563.6|65591.2|65576.2|65600.1|65585.1|65577|65562|626
1745495700000|2025-04-24 11:55:00|65590.3|65575.3|65649|65634|65675.2|65660.2|65590.3|65575.3|782
1745496000000|2025-04-24 12:00:00|65651.2|65636.2|65634.1|65619.1|65669.4|65654.4|65633.7|65618.7|648
1745496300000|2025-04-24 12:05:00|65635.4|65620.4|65635.1|65620.1|65670|65655|65625.1|65610.1|594
1745496600000|2025-04-24 12:10:00|65633.5|65618.5|65665.4|65650.4|65665.4|65650.4|65616.1|65601.1|574
1745496900000|2025-04-24 12:15:00|65664.5|65649.5|65685.4|65670.4|65693.7|65678.7|65662.2|65644.5|612
1745497200000|2025-04-24 12:20:00|65688.4|65668.4|65704.5|65689.5|65714.8|65695.5|65676|65661|640
1745497500000|2025-04-24 12:25:00|65704.1|65689.1|65710|65655.5|65718.4|65698.9|65686.1|65654.2|582
1745497800000|2025-04-24 12:30:00|65702.6|65659.8|65678.1|65663.1|65738.3|65718.3|65666.6|65650.4|627
1745498100000|2025-04-24 12:35:00|65675.6|65660.6|65678.7|65663.7|65707.5|65691.6|65666.2|65646.2|684
1745498400000|2025-04-24 12:40:00|65680.6|65660.6|65678.9|65663.9|65693.5|65677.9|65658|65643|632
1745498700000|2025-04-24 12:45:00|65679|65664|65638.3|65623.3|65683.9|65668.9|65617.9|65600.6|738
1745499000000|2025-04-24 12:50:00|65639|65624|65644.2|65629.2|65666.8|65646.9|65630.5|65613.5|671
1745499300000|2025-04-24 12:55:00|65644|65629|65627.3|65612.3|65655.8|65637.9|65619.6|65604.6|656
1745499600000|2025-04-24 13:00:00|65626.1|65611.1|65604.4|65589.4|65634.2|65618.6|65584.1|65569.1|683
1745499900000|2025-04-24 13:05:00|65604.2|65589.2|65618.4|65603.4|65636.5|65621.5|65601|65586|662
1745500200000|2025-04-24 13:10:00|65618.7|65603.7|65619.8|65604.8|65628.1|65613.1|65608.4|65593.4|586
1745500500000|2025-04-24 13:15:00|65619.9|65604.9|65653.8|65638.8|65668.4|65653.4|65617.7|65602.7|619
1745500800000|2025-04-24 13:20:00|65653.9|65638.9|65613.8|65598.8|65653.9|65638.9|65608.3|65593.3|520
1745501100000|2025-04-24 13:25:00|65612.8|65597.8|65639.9|65624.9|65648.8|65633.8|65611.8|65596.8|572
1745501400000|2025-04-24 13:30:00|65635.2|65620.2|65612|65597|65648.7|65633.3|65611.6|65596.6|734
1745501700000|2025-04-24 13:35:00|65611.8|65596.8|65615.3|65600.3|65629.2|65614.2|65607.9|65592.5|577
1745502000000|2025-04-24 13:40:00|65614.7|65599.7|65646.9|65631.9|65666.5|65651.5|65614.7|65599.7|581
1745502300000|2025-04-24 13:45:00|65645.6|65630.6|65695.7|65680.7|65702.6|65687.6|65634|65619|668
1745502600000|2025-04-24 13:50:00|65695.4|65680.4|65683.1|65668.1|65702.4|65687.4|65680.9|65665.9|589
1745502900000|2025-04-24 13:55:00|65683.4|65668.4|65633.4|65613.4|65685.3|65670.3|65620|65603.3|642
1745503200000|2025-04-24 14:00:00|65631.5|65611.5|65621.5|65606.5|65642.9|65622.9|65607.7|65592.7|566
1745503500000|2025-04-24 14:05:00|65621.4|65606.4|65621.8|65606.8|65658.9|65643.9|65618.5|65603.5|618
1745503800000|2025-04-24 14:10:00|65623.7|65608.7|65598.3|65583.3|65626.8|65611.8|65567.9|65552.9|694
1745504100000|2025-04-24 14:15:00|65598.1|65583.1|65626.9|65611.9|65640|65625|65596.5|65581|566
1745504400000|2025-04-24 14:20:00|65627.2|65612.2|65598.3|65583.3|65632.6|65615.5|65579.9|65564.9|507
1745504700000|2025-04-24 14:25:00|65598.2|65583.2|65600.5|65585.5|65604|65589|65576.5|65561.5|610
1745505000000|2025-04-24 14:30:00|65601.3|65586.3|65595.5|65580.5|65612.8|65596.2|65581.9|65566.9|607
1745505300000|2025-04-24 14:35:00|65597.9|65582.9|65597.8|65582.8|65628.3|65613.3|65590.3|65575.3|613
1745505600000|2025-04-24 14:40:00|65597|65582|65585|65570|65616.1|65601.1|65576|65561|694
1745505900000|2025-04-24 14:45:00|65584.8|65569.8|65635|65620|65636.5|65621.5|65565.8|65550.8|743
1745506200000|2025-04-24 14:50:00|65636.4|65621.4|65682.3|65667.3|65698.4|65679.5|65631.9|65616.9|841
1745506500000|2025-04-24 14:55:00|65681.3|65666.3|65651.8|65636.8|65704.8|65689.8|65640.8|65625.8|878
1745506800000|2025-04-24 15:00:00|65651.3|65636.3|65696.3|65681.3|65699.4|65682.4|65635.1|65620.1|744
1745507100000|2025-04-24 15:05:00|65696.2|65681.2|65688.5|65673.5|65705.2|65690.2|65678.1|65663.1|556
1745507400000|2025-04-24 15:10:00|65686.5|65671.5|65680.3|65665.3|65690.9|65675.9|65651.8|65634.6|531
1745507700000|2025-04-24 15:15:00|65679.7|65664.7|65768.5|65753.5|65774|65759|65666|65651|673
1745508000000|2025-04-24 15:20:00|65768.2|65753.2|65754.9|65739.9|65769.1|65754.1|65733.1|65718.1|571
1745508300000|2025-04-24 15:25:00|65755.9|65740.9|65740|65725|65755.9|65740.9|65723.5|65708.5|636
1745508600000|2025-04-24 15:30:00|65740.6|65725.6|65715.7|65700.7|65740.6|65725.6|65707.8|65692.8|525
1745508900000|2025-04-24 15:35:00|65715.5|65700.5|65769.7|65754.7|65770.7|65755.7|65711.3|65696.3|557
1745509200000|2025-04-24 15:40:00|65769.6|65754.6|65780.7|65765.7|65800.3|65785.3|65765.6|65750.6|607
1745509500000|2025-04-24 15:45:00|65780.4|65765.4|65748.8|65733.8|65788|65773|65730.5|65715.5|552
1745509800000|2025-04-24 15:50:00|65748.7|65733.7|65733|65718|65756.2|65741.2|65731.1|65716.1|483
1745510100000|2025-04-24 15:55:00|65732.8|65717.8|65723.2|65708.2|65753.3|65738.3|65710.3|65695.3|614
1745510400000|2025-04-24 16:00:00|65724|65709|65694.9|65679.9|65728.3|65713.3|65687.6|65672.6|540
1745510700000|2025-04-24 16:05:00|65694.7|65679.7|65723.9|65708.9|65743|65728|65680.1|65665.1|534
1745511000000|2025-04-24 16:10:00|65723.4|65708.4|65692.2|65677.2|65734.3|65719.3|65688.9|65673.9|531
1745511300000|2025-04-24 16:15:00|65691.8|65676.8|65693.2|65678.2|65719.2|65704.2|65691.1|65676.1|409
1745511600000|2025-04-24 16:20:00|65692.4|65677.4|65688.2|65673.2|65694.3|65679.3|65660.8|65645.8|446
1745511900000|2025-04-24 16:25:00|65688|65673|65682|65667|65688.8|65673.8|65661.3|65646.3|538
1745512200000|2025-04-24 16:30:00|65682.4|65667.4|65692.6|65677.6|65706.9|65691.9|65675.6|65660.6|374
1745512500000|2025-04-24 16:35:00|65692.5|65677.5|65698.4|65683.4|65728.3|65711.6|65676.7|65661.7|430
1745512800000|2025-04-24 16:40:00|65697.9|65682.9|65650.4|65635.4|65697.9|65682.9|65643.1|65628.1|517
1745513100000|2025-04-24 16:45:00|65649.9|65634.9|65642.7|65627.7|65669.5|65654.5|65642.3|65627.3|492
1745513400000|2025-04-24 16:50:00|65644.5|65629.5|65629.1|65614.1|65663|65648|65622.6|65607.6|442
1745513700000|2025-04-24 16:55:00|65629.6|65614.6|65619|65604|65630|65615|65615.4|65600.4|402
1745514000000|2025-04-24 17:00:00|65619.2|65604.2|65626.2|65611.2|65630|65615|65586.5|65571.5|468
1745514300000|2025-04-24 17:05:00|65626.5|65611.5|65625.2|65610.2|65640.2|65625.2|65620.9|65605.9|389
1745514600000|2025-04-24 17:10:00|65625|65610|65652.1|65637.1|65661.4|65644|65625|65610|390
1745514900000|2025-04-24 17:15:00|65651.4|65636.4|65665.9|65650.9|65668.7|65653.7|65651.4|65636.4|357
1745515200000|2025-04-24 17:20:00|65665.8|65650.8|65657.3|65642.3|65675.3|65660.3|65650.6|65635.6|367
1745515500000|2025-04-24 17:25:00|65657|65642|65654.1|65639.1|65679|65661.5|65653.4|65638.4|332
1745515800000|2025-04-24 17:30:00|65654.2|65639.2|65682.3|65667.3|65690.9|65673.9|65648.6|65633.6|367
1745516100000|2025-04-24 17:35:00|65681.1|65666.1|65647.8|65632.8|65681.1|65666.1|65646.6|65631.6|356
1745516400000|2025-04-24 17:40:00|65648|65633|65676.1|65656.1|65677|65662|65638.6|65621.5|360
1745516700000|2025-04-24 17:45:00|65675.7|65655.7|65660.1|65645.1|65678.7|65663.7|65660.1|65645.1|303
1745517000000|2025-04-24 17:50:00|65663.5|65648.5|65662.6|65647.6|65667.8|65652.8|65649.2|65631.3|249
1745517300000|2025-04-24 17:55:00|65667.6|65652.6|65679.3|65664.3|65686.4|65671.4|65659.7|65644.7|368
1745517600000|2025-04-24 18:00:00|65678.7|65663.7|65671.8|65656.8|65701.5|65686.5|65663.4|65648.4|437
1745517900000|2025-04-24 18:05:00|65666.6|65651.6|65672.3|65657.3|65677.1|65662.1|65657.2|65642.2|279
1745518200000|2025-04-24 18:10:00|65672.6|65657.6|65670.4|65650.4|65674.7|65659.7|65663.3|65646.5|305
1745518500000|2025-04-24 18:15:00|65670.1|65650.1|65669.5|65654.5|65678.8|65663.8|65661.4|65643.9|309
1745518800000|2025-04-24 18:20:00|65669.6|65654.6|65697|65682|65701.6|65686.6|65667.1|65652.1|287
1745519100000|2025-04-24 18:25:00|65697.2|65682.2|65704.5|65689.5|65710.8|65695.8|65687|65672|276
1745519400000|2025-04-24 18:30:00|65704.3|65689.3|65682.6|65667.6|65707.3|65692.3|65672.1|65657.1|292
1745519700000|2025-04-24 18:35:00|65682.5|65667.5|65685.3|65670.3|65689|65674|65676.5|65661.5|258
1745520000000|2025-04-24 18:40:00|65684.9|65669.9|65655.3|65640.3|65685.5|65670.5|65654.8|65639.8|259
1745520300000|2025-04-24 18:45:00|65657.7|65642.7|65634.7|65619.7|65663.5|65648.5|65634|65619|236
1745520600000|2025-04-24 18:50:00|65634.5|65619.5|65643.7|65628.7|65645.4|65630.4|65631.3|65616.3|210
1745520900000|2025-04-24 18:55:00|65643.3|65628.3|65629.3|65614.3|65644.6|65628.4|65621.7|65606.7|207
1745521200000|2025-04-24 19:00:00|65628.9|65613.9|65622.2|65607.2|65631.4|65616.4|65613.7|65598.7|259
1745521500000|2025-04-24 19:05:00|65621.8|65606.8|65618.5|65603.5|65628.4|65608.4|65611.6|65591.6|168
1745521800000|2025-04-24 19:10:00|65618.4|65603.4|65614.8|65599.8|65621.9|65606.9|65601|65586|285
1745522100000|2025-04-24 19:15:00|65614.5|65599.5|65576.3|65561.3|65615.5|65600.5|65574.7|65559.7|237
1745522400000|2025-04-24 19:20:00|65575.9|65560.9|65568.5|65553.5|65592.8|65577.8|65568.4|65553.4|268
1745522700000|2025-04-24 19:25:00|65568.2|65553.2|65559.9|65544.9|65574.8|65559.8|65553.3|65538.3|264
1745523000000|2025-04-24 19:30:00|65560|65545|65545.8|65530.8|65561.6|65546.6|65542.3|65527.3|272
1745523300000|2025-04-24 19:35:00|65546|65531|65523.1|65508.1|65549.5|65534.5|65515.8|65500.8|283
1745523600000|2025-04-24 19:40:00|65523.4|65508.4|65526.2|65511.2|65531.3|65516.3|65517.1|65502.1|217
1745523900000|2025-04-24 19:45:00|65525.3|65510.3|65566.1|65546.1|65568.2|65549.4|65524.3|65509.3|197
1745524200000|2025-04-24 19:50:00|65566.2|65546.2|65568.5|65548.5|65574.7|65554.7|65559.7|65539.7|158
1745524500000|2025-04-24 19:55:00|65568.7|65548.7|65590.4|65575.4|65591.4|65575.4|65568.3|65548.3|212
1745524800000|2025-04-24 20:00:00|65590.6|65575.6|65580.2|65565.2|65605.1|65590.1|65580.2|65564.5|209
1745525100000|2025-04-24 20:05:00|65580.7|65565.7|65576.4|65556.4|65586.8|65571.8|65574.4|65556.4|125
1745525400000|2025-04-24 20:10:00|65576.7|65556.7|65578.1|65558.1|65578.1|65559|65555.4|65537.6|146
1745525700000|2025-04-24 20:15:00|65577.8|65557.8|65588.5|65568.5|65590.1|65570.1|65569.7|65549.7|92
1745526000000|2025-04-24 20:20:00|65589|65569|65565.2|65545.2|65591.8|65576.2|65561|65545.2|78
1745526300000|2025-04-24 20:25:00|65565.7|65545.7|65546|65526|65570.1|65550.1|65541.9|65521.9|135
1745526600000|2025-04-24 20:30:00|65546.1|65526.1|65532.3|65512.3|65547.8|65527.8|65525.8|65505.8|105
1745526900000|2025-04-24 20:35:00|65532.1|65512.1|65532.8|65512.8|65534.9|65514.9|65521.9|65503.9|75
1745527200000|2025-04-24 20:40:00|65533.1|65513.1|65527.3|65507.3|65535.2|65518|65523.5|65504.8|119
1745527500000|2025-04-24 20:45:00|65527.5|65507.5|65515|65500|65527.9|65510.7|65514.7|65498.4|125
1745527800000|2025-04-24 20:50:00|65515.5|65500.5|65540.6|65520.6|65542.5|65522.5|65515.5|65498.8|146
1745528100000|2025-04-24 20:55:00|65540.5|65520.5|65597.3|65514.1|65597.3|65549.5|65540.5|65514.1|246
1745528400000|2025-04-24 21:00:00|65599.7|65515.2|65611.2|65542.3|65618.9|65555|65598.8|65508.3|32
1745528700000|2025-04-24 21:05:00|65610.7|65543|65605.4|65545.6|65611.2|65548.8|65590.6|65525.4|289
1745529000000|2025-04-24 21:10:00|65605.3|65544.6|65595.7|65535.6|65606.9|65549.7|65588.7|65525.3|352
1745529300000|2025-04-24 21:15:00|65590.2|65535.7|65586.4|65534.8|65601.7|65542|65570.4|65517.1|307
1745529600000|2025-04-24 21:20:00|65586.8|65534.7|65574.3|65501.5|65591.8|65535.7|65567.8|65498.3|151
1745529900000|2025-04-24 21:25:00|65573.8|65501.6|65557.9|65500.1|65573.8|65502.9|65552.8|65496.1|105
1745530200000|2025-04-24 21:30:00|65558.2|65501.7|65576.5|65508.9|65582.4|65511.9|65558.2|65496.1|136
1745530500000|2025-04-24 21:35:00|65576.7|65508.8|65592.1|65519.8|65614.5|65520.8|65560.5|65496|152
1745530800000|2025-04-24 21:40:00|65592.2|65519.4|65601.6|65510.9|65604.6|65523.2|65592.2|65509.4|133
1745531100000|2025-04-24 21:45:00|65601.8|65510.7|65566.9|65531.7|65606.2|65533.4|65566.5|65510.7|157
1745531400000|2025-04-24 21:50:00|65566.7|65531.6|65597.1|65535.2|65617.3|65539.4|65565.1|65523.1|225
1745531700000|2025-04-24 21:55:00|65596.8|65535.5|65595.7|65537.9|65609.8|65537.9|65594.9|65529.1|150
1745532000000|2025-04-24 22:00:00|65594.3|65538.4|65559.8|65537.6|65601.4|65553.2|65558.2|65525.6|301
1745532300000|2025-04-24 22:05:00|65566.8|65537.3|65576.7|65556.7|65586.9|65561.9|65562|65537.3|227
1745532600000|2025-04-24 22:10:00|65576.6|65556.6|65582.6|65562.6|65585.3|65563.8|65568.3|65545.6|232
1745532900000|2025-04-24 22:15:00|65582.5|65562.5|65583.7|65563.7|65586.1|65566.1|65574|65554|201
1745533200000|2025-04-24 22:20:00|65582.8|65562.8|65584.5|65564.5|65590.3|65570.2|65581.9|65561.9|155
1745533500000|2025-04-24 22:25:00|65586.7|65566.7|65578.9|65558.9|65594.5|65574.5|65578.9|65558.9|122
1745533800000|2025-04-24 22:30:00|65580.8|65560.8|65572.6|65552.6|65581.8|65561.8|65567.3|65547.3|151
1745534100000|2025-04-24 22:35:00|65572.5|65552.5|65583.4|65563.4|65589|65569|65570.4|65550.4|114
1745534400000|2025-04-24 22:40:00|65583.5|65563.5|65563.2|65543.2|65583.5|65563.5|65561.2|65541.2|135
1745534700000|2025-04-24 22:45:00|65563.7|65543.7|65577.7|65557.7|65578.3|65558.3|65563.5|65543.5|131
1745535000000|2025-04-24 22:50:00|65577.9|65557.9|65579.1|65559.1|65583.5|65563.5|65574.8|65554.8|119
1745535300000|2025-04-24 22:55:00|65579.2|65559.2|65582.1|65562.1|65585.5|65565.5|65569.6|65549.6|141
1745535600000|2025-04-24 23:00:00|65582|65562|65579.3|65559.3|65588.3|65568.3|65577|65557|142
1745535900000|2025-04-24 23:05:00|65579.4|65559.4|65591.3|65571.3|65591.4|65571.4|65572.7|65552.7|115
1745536200000|2025-04-24 23:10:00|65591.4|65571.4|65608.4|65588.4|65610.1|65590.1|65585.3|65565.3|155
1745536500000|2025-04-24 23:15:00|65608.3|65588.3|65624.4|65604.4|65626.1|65606.1|65601.4|65581.4|199
1745536800000|2025-04-24 23:20:00|65624.5|65604.5|65640|65620|65640.9|65620.9|65624.5|65604.5|157
1745537100000|2025-04-24 23:25:00|65640.1|65620.1|65649.1|65629.1|65653.9|65633.9|65640.1|65620.1|194
1745537400000|2025-04-24 23:30:00|65649.7|65629.7|65662.8|65642.8|65662.8|65642.8|65635.8|65615.8|261
1745537700000|2025-04-24 23:35:00|65662|65642|65649.9|65629.9|65662|65642|65640.3|65620.3|206
1745538000000|2025-04-24 23:40:00|65649.8|65629.8|65655.9|65635.9|65663.2|65643.2|65649.3|65629.3|206
1745538300000|2025-04-24 23:45:00|65656|65636|65659.5|65639.5|65669.8|65649.8|65649.1|65629.1|205
1745538600000|2025-04-24 23:50:00|65661.5|65641.5|65662|65642|65664.8|65644.8|65656.6|65636.6|152
1745538900000|2025-04-24 23:55:00|65662.4|65642.4|65662.2|65642.2|65674.1|65654.1|65659.1|65639.1|203
1745539200000|2025-04-25 00:00:00|65661.4|65641.4|65717.3|65702.3|65724.1|65707.7|65661.4|65641.4|448
1745539500000|2025-04-25 00:05:00|65717.4|65702.4|65699.5|65684.5|65717.4|65702.4|65674.6|65657.1|367
1745539800000|2025-04-25 00:10:00|65698.6|65683.6|65721.1|65701.1|65727.3|65712.3|65691.4|65674|392
1745540100000|2025-04-25 00:15:00|65721|65701|65726.7|65711.7|65730|65715|65712.8|65696.6|367
1745540400000|2025-04-25 00:20:00|65722.8|65707.8|65713.3|65698.3|65732.5|65715.1|65713|65698|287
1745540700000|2025-04-25 00:25:00|65713.5|65698.5|65743|65728|65750.4|65735.4|65706|65691|356
1745541000000|2025-04-25 00:30:00|65743.2|65728.2|65757.9|65742.9|65761.9|65746.1|65743.2|65728.2|379
1745541300000|2025-04-25 00:35:00|65757.7|65742.7|65789.1|65774.1|65790.4|65775.4|65755.6|65740.6|314
1745541600000|2025-04-25 00:40:00|65788.8|65773.8|65770|65755|65797.4|65782.4|65770|65755|395
1745541900000|2025-04-25 00:45:00|65770.3|65755.3|65760.8|65745.8|65785|65770|65760.8|65741.7|338
1745542200000|2025-04-25 00:50:00|65762.3|65742.3|65751.7|65736.7|65776.5|65761.5|65732.5|65715.5|469
1745542500000|2025-04-25 00:55:00|65750.4|65735.4|65807.4|65792.4|65809.5|65794.5|65750.4|65732.6|580
1745542800000|2025-04-25 01:00:00|65806.6|65791.6|65804.7|65789.7|65827.4|65807.4|65792.4|65776|547
1745543100000|2025-04-25 01:05:00|65804.1|65789.1|65799.4|65779.4|65821.5|65803.9|65785.4|65765.4|365
1745543400000|2025-04-25 01:10:00|65799.5|65779.5|65786.4|65766.4|65804.2|65784.2|65759.2|65739.2|580
1745543700000|2025-04-25 01:15:00|65785.6|65765.6|65773.9|65753.9|65798|65778|65767.9|65747.9|498
1745544000000|2025-04-25 01:20:00|65774.3|65754.3|65774.2|65754.2|65775.5|65755.5|65757.5|65737.5|522
1745544300000|2025-04-25 01:25:00|65773.8|65753.8|65773.1|65753.1|65789.2|65772.4|65770|65750.7|417
1745544600000|2025-04-25 01:30:00|65772.5|65752.5|65779.8|65759.8|65788|65768|65762.7|65742.7|426
1745544900000|2025-04-25 01:35:00|65778.8|65758.8|65773.2|65753.2|65785|65765|65758.2|65738.6|456
1745545200000|2025-04-25 01:40:00|65773.1|65753.1|65784.7|65764.7|65790.3|65770.3|65768.5|65748.5|443
1745545500000|2025-04-25 01:45:00|65784.6|65764.6|65805.4|65790.4|65820.5|65805.5|65772.5|65752.5|481
1745545800000|2025-04-25 01:50:00|65804.3|65789.3|65787.5|65767.5|65820.8|65804.5|65783.9|65763.9|485
1745546100000|2025-04-25 01:55:00|65788.4|65768.4|65817.2|65797.2|65823|65804.8|65781.3|65761.3|504
1745546400000|2025-04-25 02:00:00|65817.1|65797.1|65791.8|65771.8|65820.6|65805.3|65787.9|65768.8|450
1745546700000|2025-04-25 02:05:00|65792|65772|65775.8|65755.8|65794.2|65776.7|65771.1|65754|375
1745547000000|2025-04-25 02:10:00|65775.4|65755.4|65789.8|65769.8|65794.9|65777.3|65771.2|65751.2|323
1745547300000|2025-04-25 02:15:00|65790|65770|65796.4|65781.4|65801.6|65783.2|65780.1|65764|217
1745547600000|2025-04-25 02:20:00|65797.1|65782.1|65799.4|65779.4|65804.7|65788.4|65789.4|65769.4|348
1745547900000|2025-04-25 02:25:00|65799.8|65779.8|65792.4|65772.4|65813.2|65797.6|65789.7|65772.2|257
1745548200000|2025-04-25 02:30:00|65791.4|65771.4|65782.9|65762.9|65798.7|65778.7|65770.7|65751.7|368
1745548500000|2025-04-25 02:35:00|65782.3|65762.3|65797.9|65777.9|65826.2|65807.8|65777.5|65757.5|445
1745548800000|2025-04-25 02:40:00|65798|65778|65806.1|65786.1|65813.5|65793.5|65795.4|65775.4|397
1745549100000|2025-04-25 02:45:00|65805.8|65785.8|65800.9|65780.9|65813.6|65794|65800.6|65780.6|354
1745549400000|2025-04-25 02:50:00|65802.4|65782.4|65790.2|65775.2|65802.4|65782.5|65782.8|65762.8|372
1745549700000|2025-04-25 02:55:00|65789.9|65774.9|65789.1|65769.1|65794|65777.1|65774.1|65754.1|408
1745550000000|2025-04-25 03:00:00|65787.8|65767.8|65776.7|65756.7|65787.8|65771.4|65767.3|65747.3|407
1745550300000|2025-04-25 03:05:00|65777|65757|65774.7|65759.7|65784.2|65766.3|65772.2|65754.6|360
1745550600000|2025-04-25 03:10:00|65775.4|65760.4|65780.7|65765.7|65786.7|65771|65765.3|65750.3|378
1745550900000|2025-04-25 03:15:00|65781.1|65766.1|65769.9|65754.9|65786.6|65771.6|65764.9|65749.9|376
1745551200000|2025-04-25 03:20:00|65769.1|65754.1|65786|65766|65800.9|65780.9|65723.5|65703.5|737
1745551500000|2025-04-25 03:25:00|65786.2|65766.2|65794.7|65779.7|65802.9|65787.9|65770|65752.2|685
1745551800000|2025-04-25 03:30:00|65797.9|65777.9|65840.1|65825.1|65841.3|65826.3|65793.7|65775.9|652
1745552100000|2025-04-25 03:35:00|65842.4|65827.4|65884.9|65869.9|65897.3|65879.7|65838.9|65823.9|622
1745552400000|2025-04-25 03:40:00|65885.6|65865.6|65872.2|65857.2|65896.2|65881.2|65867.9|65852.8|589
1745552700000|2025-04-25 03:45:00|65872.9|65857.9|65896.5|65881.5|65900|65885|65868.4|65851.4|617
1745553000000|2025-04-25 03:50:00|65895.8|65880.8|65886.2|65871.2|65909.8|65894.8|65871.7|65856.7|658
1745553300000|2025-04-25 03:55:00|65889|65874|65912.7|65897.7|65921.3|65902.3|65877.5|65862.5|617
1745553600000|2025-04-25 04:00:00|65912.6|65897.6|65968.4|65953.4|65972.3|65957.3|65905.4|65890.4|695
1745553900000|2025-04-25 04:05:00|65968.5|65953.5|65935.7|65915.7|65973.8|65958.8|65914.8|65895.3|592
1745554200000|2025-04-25 04:10:00|65930.6|65915.6|65911.3|65896.3|65935.4|65918.8|65904.5|65889.5|756
1745554500000|2025-04-25 04:15:00|65911.5|65896.5|65902.5|65882.5|65924.2|65907.9|65896.2|65878.5|637
1745554800000|2025-04-25 04:20:00|65901.9|65881.9|65888.8|65873.8|65908.2|65891.7|65881.7|65862.5|720
1745555100000|2025-04-25 04:25:00|65889|65874|65879.8|65864.8|65889.8|65874.8|65868|65852|463
1745555400000|2025-04-25 04:30:00|65879.5|65864.5|65896.5|65881.5|65904.3|65887.4|65877.1|65861.1|538
1745555700000|2025-04-25 04:35:00|65896.3|65881.3|65892|65872|65904.8|65889.8|65878.7|65861.8|526
1745556000000|2025-04-25 04:40:00|65891.2|65871.2|65882|65867|65894|65879|65874.8|65857.5|493
1745556300000|2025-04-25 04:45:00|65881.8|65866.8|65877.4|65857.4|65886.1|65868.7|65869.9|65853.6|411
1745556600000|2025-04-25 04:50:00|65877.1|65857.1|65867.5|65847.5|65879.9|65863.5|65856.9|65839.6|607
1745556900000|2025-04-25 04:55:00|65867|65847|65860.5|65845.5|65872|65857|65856.8|65839.9|464
1745557200000|2025-04-25 05:00:00|65860.6|65845.6|65853.4|65838.4|65866.1|65851.1|65845.6|65827.9|547
1745557500000|2025-04-25 05:05:00|65853.1|65838.1|65838.1|65823.1|65861.4|65844.6|65832|65815.3|523
1745557800000|2025-04-25 05:10:00|65837.6|65822.6|65834.8|65819.8|65849|65831.6|65831|65812.7|558
1745558100000|2025-04-25 05:15:00|65834.5|65819.5|65825.5|65810.5|65844.5|65828.8|65822.2|65807|510
1745558400000|2025-04-25 05:20:00|65825.9|65810.9|65835.1|65815.1|65870.7|65853.9|65825|65810|599
1745558700000|2025-04-25 05:25:00|65834.7|65814.7|65856.4|65841.4|65859.3|65841.7|65831|65814.3|537
1745559000000|2025-04-25 05:30:00|65857.4|65842.4|65842|65827|65870.5|65850.5|65842|65823.2|550
1745559300000|2025-04-25 05:35:00|65841.8|65826.8|65841.8|65826.8|65856.8|65839.5|65832.6|65817.6|513
1745559600000|2025-04-25 05:40:00|65841.9|65826.9|65855.3|65840.3|65866.1|65851.1|65841.1|65826.1|629
1745559900000|2025-04-25 05:45:00|65856.4|65841.4|65908.6|65888.6|65909.5|65891.8|65853.8|65838.8|529
1745560200000|2025-04-25 05:50:00|65908.5|65888.5|65894.4|65879.4|65919.3|65900.8|65873|65857.6|642
1745560500000|2025-04-25 05:55:00|65894.2|65879.2|65886.4|65866.4|65907.5|65889.7|65877.6|65862.6|543
1745560800000|2025-04-25 06:00:00|65885.5|65865.5|65899.2|65884.2|65910.7|65893.4|65877.6|65857.6|631
1745561100000|2025-04-25 06:05:00|65899.3|65884.3|65925.2|65910.2|65938.6|65922.4|65896|65880|688
1745561400000|2025-04-25 06:10:00|65925|65910|65901.7|65881.7|65927.2|65912|65877.6|65862.6|656
1745561700000|2025-04-25 06:15:00|65902|65882|65859.7|65844.7|65907.7|65887.7|65858.9|65841.5|613
1745562000000|2025-04-25 06:20:00|65860.8|65845.8|65849|65834|65867.6|65852.6|65844.7|65826.4|602
1745562300000|2025-04-25 06:25:00|65851.4|65831.4|65826.8|65811.8|65851.8|65834.7|65818.2|65803.2|606
1745562600000|2025-04-25 06:30:00|65826.6|65811.6|65780.8|65765.8|65828.4|65813.4|65780.8|65764.7|699
1745562900000|2025-04-25 06:35:00|65781|65766|65754.8|65739.8|65785.2|65770.2|65754.3|65739.3|605
1745563200000|2025-04-25 06:40:00|65753.8|65738.8|65792.1|65777.1|65793.9|65777.7|65733.9|65713.9|640
1745563500000|2025-04-25 06:45:00|65792.3|65777.3|65810.1|65795.1|65811.9|65796.9|65779.9|65764.9|475
1745563800000|2025-04-25 06:50:00|65810.2|65795.2|65798.5|65783.5|65821.1|65806.1|65793|65778|508
1745564100000|2025-04-25 06:55:00|65798.6|65783.6|65827.7|65812.7|65828.6|65813.6|65791.9|65776.9|589
1745564400000|2025-04-25 07:00:00|65828.4|65813.4|65772.1|65757.1|65828.4|65813.4|65764.4|65744.4|666
1745564700000|2025-04-25 07:05:00|65771.5|65756.5|65791.3|65776.3|65794|65778.9|65748|65733|584
1745565000000|2025-04-25 07:10:00|65794|65779|65721.1|65701.1|65794.1|65779.1|65714.4|65696.8|753
1745565300000|2025-04-25 07:15:00|65716.2|65701.2|65695|65680|65730|65710|65681|65661|812
1745565600000|2025-04-25 07:20:00|65694.7|65679.7|65709|65694|65745.9|65729.7|65693.5|65678.5|735
1745565900000|2025-04-25 07:25:00|65708.9|65693.9|65727.2|65712.2|65744.7|65728.9|65698.8|65681.4|639
1745566200000|2025-04-25 07:30:00|65728|65713|65697.6|65677.6|65747.9|65732.9|65684.2|65664.2|661
1745566500000|2025-04-25 07:35:00|65697.9|65677.9|65699.5|65684.5|65717.3|65702.3|65693.3|65677.8|569
1745566800000|2025-04-25 07:40:00|65699.7|65684.7|65690.4|65675.4|65719|65704|65680.8|65665.8|548
1745567100000|2025-04-25 07:45:00|65690.6|65675.6|65693.4|65678.4|65720.3|65705.3|65690.1|65675.1|556
1745567400000|2025-04-25 07:50:00|65693.7|65678.7|65715.1|65700.1|65735|65716.4|65689.7|65674.5|607
1745567700000|2025-04-25 07:55:00|65714.8|65699.8|65727.7|65707.7|65728.6|65711.9|65702.9|65682.9|575
1745568000000|2025-04-25 08:00:00|65728.1|65708.1|65720.9|65705.9|65740.5|65720.5|65699.1|65681.7|555
1745568300000|2025-04-25 08:05:00|65721|65706|65738.6|65723.6|65750.6|65733|65716.1|65698.2|497
1745568600000|2025-04-25 08:10:00|65738.8|65723.8|65747.5|65727.5|65773.5|65758.5|65737.3|65721|634
1745568900000|2025-04-25 08:15:00|65747.4|65727.4|65777.5|65762.5|65779.7|65764.7|65739.9|65723.6|573
1745569200000|2025-04-25 08:20:00|65777.6|65762.6|65780.2|65765.2|65784.3|65769.3|65757.1|65742.1|473
1745569500000|2025-04-25 08:25:00|65780.4|65765.4|65779.8|65764.8|65792.1|65777.1|65772|65757|489
1745569800000|2025-04-25 08:30:00|65780.5|65765.5|65771.6|65756.6|65799.1|65784.1|65759.6|65744.6|530
1745570100000|2025-04-25 08:35:00|65771.7|65756.7|65774.7|65759.7|65785.5|65770.5|65770.7|65754.9|418
1745570400000|2025-04-25 08:40:00|65774.9|65759.9|65787.7|65772.7|65787.7|65772.7|65760.6|65745.6|425
1745570700000|2025-04-25 08:45:00|65787.1|65772.1|65826.1|65811.1|65839.4|65824.4|65780.8|65765.8|523
1745571000000|2025-04-25 08:50:00|65825.8|65810.8|65822.1|65807.1|65835.3|65816.1|65808.1|65793.1|527
1745571300000|2025-04-25 08:55:00|65822.9|65807.9|65777.5|65762.5|65826.5|65811.5|65770.4|65755.4|555
1745571600000|2025-04-25 09:00:00|65777.1|65762.1|65771.1|65756.1|65782.3|65767.1|65747.6|65732.6|601
1745571900000|2025-04-25 09:05:00|65777.6|65757.6|65755.5|65740.5|65794|65779|65752.6|65737.6|564
1745572200000|2025-04-25 09:10:00|65755.6|65740.6|65733.7|65718.7|65767.7|65747.7|65732.7|65717.7|564
1745572500000|2025-04-25 09:15:00|65734|65719|65745.6|65730.6|65746.8|65731.8|65724.6|65708.5|517
1745572800000|2025-04-25 09:20:00|65745.5|65730.5|65727.5|65712.5|65752.1|65734.2|65715.7|65700.7|460
1745573100000|2025-04-25 09:25:00|65728.3|65713.3|65755.8|65740.8|65766.8|65751.8|65716.3|65701.3|518
1745573400000|2025-04-25 09:30:00|65754.9|65739.9|65768.1|65753.1|65771.7|65756.7|65726.3|65711.3|458
1745573700000|2025-04-25 09:35:00|65767.8|65752.8|65737.5|65722.5|65772|65756.2|65732.2|65716.8|397
1745574000000|2025-04-25 09:40:00|65737.4|65722.4|65746.3|65726.3|65772.6|65757.6|65736.2|65721.2|459
1745574300000|2025-04-25 09:45:00|65739.2|65724.2|65768.8|65753.8|65774.9|65759.9|65734.4|65719.4|500
1745574600000|2025-04-25 09:50:00|65768.2|65753.2|65780.7|65760.7|65785|65765.7|65748.9|65733.9|461
1745574900000|2025-04-25 09:55:00|65780.2|65765.2|65801.8|65786.8|65808.6|65793.6|65773.4|65756.8|517
1745575200000|2025-04-25 10:00:00|65801.3|65786.3|65779.8|65764.8|65801.3|65786.3|65772.1|65757.1|505
1745575500000|2025-04-25 10:05:00|65780|65765|65779.7|65764.7|65788.3|65773.1|65769.3|65754.3|413
1745575800000|2025-04-25 10:10:00|65780|65765|65788|65773|65791.8|65774.2|65770.6|65752.7|361
1745576100000|2025-04-25 10:15:00|65787.2|65772.2|65825.6|65805.6|65825.6|65808.3|65770.3|65754.3|631
1745576400000|2025-04-25 10:20:00|65826.1|65806.1|65836.4|65816.4|65872.1|65857.1|65803.1|65788.1|729
1745576700000|2025-04-25 10:25:00|65836.2|65816.2|65821.1|65806.1|65850.3|65835.3|65815|65800|524
1745577000000|2025-04-25 10:30:00|65821.2|65806.2|65771.2|65756.2|65823|65808|65767.2|65750.2|613
1745577300000|2025-04-25 10:35:00|65771|65756|65754.8|65739.8|65775.9|65760.9|65744.2|65729.2|579
1745577600000|2025-04-25 10:40:00|65755|65740|65741.5|65726.5|65759.4|65744.4|65738|65723|532
1745577900000|2025-04-25 10:45:00|65741.2|65726.2|65740.1|65725.1|65746.9|65731.9|65725.4|65710.4|501
1745578200000|2025-04-25 10:50:00|65740|65725|65760.5|65745.5|65783.8|65768.8|65735.9|65720.9|506
1745578500000|2025-04-25 10:55:00|65762|65747|65744.3|65729.3|65767.2|65752.2|65739.4|65724.4|576
1745578800000|2025-04-25 11:00:00|65744.8|65729.8|65758.9|65743.9|65769.9|65754.9|65731|65716|493
1745579100000|2025-04-25 11:05:00|65759.2|65744.2|65747.1|65727.1|65772.1|65757.1|65743.6|65727.1|470
1745579400000|2025-04-25 11:10:00|65747.7|65727.7|65728.6|65713.6|65756.9|65740.6|65723|65708|462
1745579700000|2025-04-25 11:15:00|65728.4|65713.4|65739.7|65724.7|65752|65737|65728.4|65713.4|376
1745580000000|2025-04-25 11:20:00|65739|65724|65690.9|65675.9|65741|65726|65690.4|65675.4|463
1745580300000|2025-04-25 11:25:00|65691.5|65676.5|65693|65678|65699|65684|65682.4|65667.4|391
1745580600000|2025-04-25 11:30:00|65692.9|65677.9|65707.7|65692.7|65711.6|65696.6|65692.3|65677.3|422
1745580900000|2025-04-25 11:35:00|65707.5|65692.5|65695.7|65680.7|65716.7|65701.7|65689.8|65674.8|314
1745581200000|2025-04-25 11:40:00|65695.9|65680.9|65703.2|65688.2|65714.8|65699.8|65692.6|65677.6|326
1745581500000|2025-04-25 11:45:00|65703.3|65688.3|65730.2|65715.2|65735|65720|65701|65686|370
1745581800000|2025-04-25 11:50:00|65730|65715|65745.2|65730.2|65747|65732|65715.7|65700.7|416
1745582100000|2025-04-25 11:55:00|65744.6|65729.6|65787.3|65772.3|65804.2|65789.2|65744.6|65729.6|656
1745582400000|2025-04-25 12:00:00|65785.9|65770.9|65754.8|65739.8|65786.1|65771.1|65751.9|65736.9|519
1745582700000|2025-04-25 12:05:00|65754.9|65739.9|65741.6|65726.6|65761.2|65746.2|65731.7|65716.7|428
1745583000000|2025-04-25 12:10:00|65741.8|65726.8|65739.6|65724.6|65756.7|65741.7|65727.2|65712.2|459
1745583300000|2025-04-25 12:15:00|65740.2|65725.2|65769.8|65754.8|65787.5|65772.5|65736.2|65721.2|436
1745583600000|2025-04-25 12:20:00|65769.5|65754.5|65737.8|65722.8|65777.4|65762.4|65737.8|65722.8|547
1745583900000|2025-04-25 12:25:00|65737.7|65722.7|65761.8|65746.8|65765.5|65750.5|65735.2|65720.2|410
1745584200000|2025-04-25 12:30:00|65761.9|65746.9|65736.3|65721.3|65773.5|65758.5|65735.5|65720.5|382
1745584500000|2025-04-25 12:35:00|65735.5|65720.5|65736.9|65721.9|65748.2|65733.2|65730.7|65715.7|424
1745584800000|2025-04-25 12:40:00|65736.6|65721.6|65732.2|65717.2|65747.6|65732.6|65728.4|65713.4|418
1745585100000|2025-04-25 12:45:00|65732.3|65717.3|65751.6|65736.6|65752.4|65737.4|65722.3|65705.8|327
1745585400000|2025-04-25 12:50:00|65753.7|65738.7|65757.4|65742.4|65770.3|65755.3|65743.2|65728.2|381
1745585700000|2025-04-25 12:55:00|65757.8|65742.8|65766.2|65751.2|65781.9|65766.9|65755|65740|416
1745586000000|2025-04-25 13:00:00|65766.7|65751.7|65762.8|65747.8|65778.2|65763.2|65757.9|65742.9|509
1745586300000|2025-04-25 13:05:00|65762.7|65747.7|65776|65761|65814.8|65794.8|65760.7|65745.7|572
1745586600000|2025-04-25 13:10:00|65775.2|65760.2|65800.4|65785.4|65801.5|65786.2|65772|65757|481
1745586900000|2025-04-25 13:15:00|65800.1|65785.1|65799.5|65784.5|65821.4|65806.1|65784.1|65769.1|560
1745587200000|2025-04-25 13:20:00|65796.1|65781.1|65800.9|65785.9|65807.3|65792.3|65775|65760|504
1745587500000|2025-04-25 13:25:00|65801|65786|65836.4|65821.4|65874.4|65859.4|65801|65786|561
1745587800000|2025-04-25 13:30:00|65837.2|65822.2|65863.4|65848.4|65880|65860.9|65829|65814|718
1745588100000|2025-04-25 13:35:00|65864.5|65849.5|65853.5|65838.5|65878.4|65863.4|65848.1|65833.1|666
1745588400000|2025-04-25 13:40:00|65854|65839|65835.4|65820.4|65871.8|65856.8|65834.8|65819.8|652
1745588700000|2025-04-25 13:45:00|65835.6|65820.6|65813.4|65798.4|65845.4|65830.4|65807.5|65792.5|600
1745589000000|2025-04-25 13:50:00|65813.2|65798.2|65785.6|65770.6|65827.2|65812.2|65785|65770|622
1745589300000|2025-04-25 13:55:00|65785.1|65770.1|65762|65742|65787|65771.9|65750.4|65732.6|685
1745589600000|2025-04-25 14:00:00|65761.1|65741.1|65721.8|65706.8|65766.9|65748|65716.2|65701.2|663
1745589900000|2025-04-25 14:05:00|65720.2|65705.2|65716.4|65701.4|65727.2|65712.2|65707.2|65689|595
1745590200000|2025-04-25 14:10:00|65716.6|65701.6|65696.1|65681.1|65733.3|65718.3|65657|65638.6|644
1745590500000|2025-04-25 14:15:00|65693.9|65678.9|65714.2|65699.2|65728.9|65713.9|65685.1|65670.1|570
1745590800000|2025-04-25 14:20:00|65714.4|65699.4|65706.6|65691.6|65734.7|65719.7|65679.6|65664.6|627
1745591100000|2025-04-25 14:25:00|65706.8|65691.8|65665.7|65650.7|65711.5|65696.5|65662.9|65647.9|700
1745591400000|2025-04-25 14:30:00|65665.2|65650.2|65649|65634|65694|65676.8|65638.9|65622.1|672
1745591700000|2025-04-25 14:35:00|65654.3|65634.3|65613.3|65598.3|65660.8|65645.7|65612.2|65597.2|606
1745592000000|2025-04-25 14:40:00|65613.1|65598.1|65666.6|65651.6|65668.6|65653.6|65599.9|65584.9|629
1745592300000|2025-04-25 14:45:00|65666.3|65651.3|65656.2|65641.2|65666.3|65651.3|65640.5|65625.5|596
1745592600000|2025-04-25 14:50:00|65656.4|65641.4|65659.4|65644.4|65673.6|65658.6|65631|65616|734
1745592900000|2025-04-25 14:55:00|65659.9|65644.9|65676.6|65661.6|65677.6|65662.6|65631|65616|775
1745593200000|2025-04-25 15:00:00|65676.1|65661.1|65687.6|65672.6|65691.5|65676.5|65675|65660|487
1745593500000|2025-04-25 15:05:00|65687.7|65672.7|65716.9|65701.9|65723.3|65708.3|65685.1|65670.1|556
1745593800000|2025-04-25 15:10:00|65717.3|65702.3|65717.4|65702.4|65724.1|65709.1|65703.5|65688.5|476
1745594100000|2025-04-25 15:15:00|65716.7|65701.7|65705.9|65690.9|65735.9|65720.9|65696.3|65681.3|507
1745594400000|2025-04-25 15:20:00|65701.2|65686.2|65700.3|65685.3|65725.8|65710.8|65690.2|65675.2|499
1745594700000|2025-04-25 15:25:00|65699.7|65684.7|65676.1|65661.1|65708.4|65693.4|65675.6|65660.6|382
1745595000000|2025-04-25 15:30:00|65676.7|65661.7|65663.3|65648.3|65677.2|65662.2|65633.6|65618.6|450
1745595300000|2025-04-25 15:35:00|65658.4|65643.4|65652.5|65637.5|65664.5|65649.5|65642.1|65626.5|479
1745595600000|2025-04-25 15:40:00|65653.9|65638.9|65648.2|65633.2|65660.1|65645.1|65646.3|65630.9|449
1745595900000|2025-04-25 15:45:00|65648.6|65633.6|65607.5|65592.5|65651.6|65636.6|65607.5|65592.5|504
1745596200000|2025-04-25 15:50:00|65608|65593|65602.3|65587.3|65619.3|65604.3|65595.3|65580.3|451
1745596500000|2025-04-25 15:55:00|65602.2|65587.2|65607.3|65592.3|65621.4|65606.4|65601.1|65586.1|387
1745596800000|2025-04-25 16:00:00|65607.2|65592.2|65598.3|65583.3|65619.5|65604.5|65598.1|65583.1|389
1745597100000|2025-04-25 16:05:00|65598.2|65583.2|65577|65562|65602.9|65587.9|65574.2|65559.2|419
1745597400000|2025-04-25 16:10:00|65576.9|65561.9|65598.1|65583.1|65604.9|65589.9|65558.6|65543.6|433
1745597700000|2025-04-25 16:15:00|65597.4|65582.4|65620.6|65605.6|65623.5|65608.5|65597.1|65582.1|409
1745598000000|2025-04-25 16:20:00|65621.2|65606.2|65626.8|65611.8|65628.9|65613.9|65617.2|65602.2|334
1745598300000|2025-04-25 16:25:00|65627.7|65612.7|65612.9|65597.9|65628|65613|65609|65594|332
1745598600000|2025-04-25 16:30:00|65613.1|65598.1|65604.4|65589.4|65615.9|65600.9|65588.9|65573.9|360
1745598900000|2025-04-25 16:35:00|65604.6|65589.6|65602.2|65587.2|65606.9|65591.9|65591.7|65576.7|257
1745599200000|2025-04-25 16:40:00|65602|65587|65622.6|65607.6|65625.9|65610.9|65602|65587|315
1745599500000|2025-04-25 16:45:00|65622.5|65607.5|65621.6|65606.6|65636.2|65621.2|65618.3|65601.4|334
1745599800000|2025-04-25 16:50:00|65621.7|65606.7|65638.7|65623.7|65641.3|65626.3|65621.5|65606.5|282
1745600100000|2025-04-25 16:55:00|65640.1|65625.1|65675.5|65660.5|65677.8|65662.8|65634.8|65619.8|457
1745600400000|2025-04-25 17:00:00|65674.8|65659.8|65669.8|65654.8|65676.1|65661.1|65648.3|65633.3|440
1745600700000|2025-04-25 17:05:00|65670.1|65655.1|65654.4|65639.4|65672.2|65657.2|65653.7|65638.7|339
1745601000000|2025-04-25 17:10:00|65654.1|65639.1|65659.7|65644.7|65679.1|65664.1|65652.9|65637.9|312
1745601300000|2025-04-25 17:15:00|65659.9|65644.9|65662.4|65647.4|65674.7|65659.7|65657.5|65642.5|392
1745601600000|2025-04-25 17:20:00|65664.3|65649.3|65695|65680|65697.9|65682.9|65660.1|65645.1|344
1745601900000|2025-04-25 17:25:00|65694.9|65679.9|65690.3|65675.3|65697.9|65682.9|65686.2|65668.7|308
1745602200000|2025-04-25 17:30:00|65690.1|65675.1|65677.1|65662.1|65693.1|65677.6|65671.3|65656.3|340
1745602500000|2025-04-25 17:35:00|65677.8|65662.8|65638.8|65623.8|65683.6|65668.6|65636.8|65621.8|427
1745602800000|2025-04-25 17:40:00|65638.4|65623.4|65640.1|65620.1|65651.8|65635.8|65635.5|65617.9|419
1745603100000|2025-04-25 17:45:00|65639.6|65619.6|65631.8|65611.8|65659.3|65640|65628.1|65608.9|380
1745603400000|2025-04-25 17:50:00|65631.5|65611.5|65614.8|65599.8|65631.7|65613.5|65597|65582|373
1745603700000|2025-04-25 17:55:00|65615|65600|65631.2|65616.2|65632|65617|65611.1|65596.1|437
1745604000000|2025-04-25 18:00:00|65631.6|65616.6|65643.8|65628.8|65644.1|65629.1|65617.6|65602.6|423
1745604300000|2025-04-25 18:05:00|65643.7|65628.7|65643.2|65628.2|65655.3|65640.3|65640.4|65625.4|281
1745604600000|2025-04-25 18:10:00|65643.8|65628.8|65665.3|65650.3|65669.7|65654.7|65641.4|65624.3|301
1745604900000|2025-04-25 18:15:00|65665.8|65650.8|65665.3|65650.3|65673.8|65658.8|65653.4|65638.4|330
1745605200000|2025-04-25 18:20:00|65663.9|65648.9|65645.9|65630.9|65668.6|65653.6|65639.5|65624.5|315
1745605500000|2025-04-25 18:25:00|65646.1|65631.1|65644.4|65629.4|65662|65647|65644|65629|340
1745605800000|2025-04-25 18:30:00|65643.9|65628.9|65649.6|65634.6|65652.6|65637.6|65636.1|65621.1|296
1745606100000|2025-04-25 18:35:00|65649.5|65634.5|65631.7|65616.7|65662|65644.9|65631.7|65616.7|208
1745606400000|2025-04-25 18:40:00|65632|65617|65634.2|65619.2|65638|65623|65626.3|65611.3|204
1745606700000|2025-04-25 18:45:00|65636|65621|65634.7|65619.7|65639.4|65624.4|65627.6|65612.6|215
1745607000000|2025-04-25 18:50:00|65635.3|65620.3|65633.3|65618.3|65637.9|65622.9|65629.7|65614.7|224
1745607300000|2025-04-25 18:55:00|65632.2|65617.2|65611.9|65596.9|65634.5|65619.5|65605|65590|308
1745607600000|2025-04-25 19:00:00|65612.9|65597.9|65615.5|65600.5|65616.2|65601.2|65604.6|65589.6|267
1745607900000|2025-04-25 19:05:00|65615.6|65600.6|65631.8|65616.8|65637|65621.6|65612.8|65597.8|262
1745608200000|2025-04-25 19:10:00|65631.4|65616.4|65621.6|65606.6|65635.5|65620.5|65616.6|65601.6|217
1745608500000|2025-04-25 19:15:00|65621.9|65606.9|65619.2|65604.2|65622.8|65607.8|65615.6|65600.6|144
1745608800000|2025-04-25 19:20:00|65619.4|65604.4|65621.3|65606.3|65630.9|65615.9|65617.8|65602.8|147
1745609100000|2025-04-25 19:25:00|65620.3|65605.3|65617.1|65602.1|65621.4|65606.4|65613.6|65598.6|117
1745609400000|2025-04-25 19:30:00|65616.9|65601.9|65615|65600|65628.9|65613.9|65613.9|65598.9|185
1745609700000|2025-04-25 19:35:00|65615.9|65600.9|65625.1|65610.1|65625.7|65610.7|65615.9|65600.9|175
1745610000000|2025-04-25 19:40:00|65625.4|65610.4|65643.8|65628.8|65643.9|65628.8|65618.3|65603.3|229
1745610300000|2025-04-25 19:45:00|65643.9|65628.9|65663.9|65648.9|65664.2|65649.2|65643.9|65627.4|281
1745610600000|2025-04-25 19:50:00|65665.3|65650.3|65668.2|65653.2|65672.5|65656.4|65656.7|65641.2|379
1745610900000|2025-04-25 19:55:00|65668|65653|65731.9|65716.9|65735|65720|65668|65653|673
1745611200000|2025-04-25 20:00:00|65731.5|65716.5|65710.9|65690.9|65731.5|65716.5|65703.8|65688.8|292
1745611500000|2025-04-25 20:05:00|65711.1|65691.1|65713.9|65698.9|65719.2|65703.2|65705.9|65685.9|196
1745611800000|2025-04-25 20:10:00|65713.7|65698.7|65740.6|65720.6|65740.6|65720.6|65713.6|65698.6|118
1745612100000|2025-04-25 20:15:00|65741.1|65721.1|65736.7|65716.7|65742.7|65722.7|65734.6|65714.6|95
1745612400000|2025-04-25 20:20:00|65736.8|65716.8|65737.2|65717.2|65738.9|65718.9|65732.1|65712.1|46
1745612700000|2025-04-25 20:25:00|65737.1|65717.1|65740.8|65720.8|65740.8|65720.8|65732.2|65712.2|92
1745613000000|2025-04-25 20:30:00|65740.9|65720.9|65741.2|65721.2|65741.9|65721.9|65736.7|65716.7|100
1745613300000|2025-04-25 20:35:00|65741.4|65721.4|65717.9|65697.9|65746.9|65726.9|65717.8|65697.8|109
1745613600000|2025-04-25 20:40:00|65718.6|65698.6|65725.3|65705.3|65728.3|65708.3|65714.5|65694.5|98
1745613900000|2025-04-25 20:45:00|65725.4|65705.4|65741.2|65721.2|65742.2|65722.2|65723.5|65703.5|135
1745614200000|2025-04-25 20:50:00|65740.5|65720.5|65728|65708|65740.5|65720.5|65725.7|65705.7|105
1745614500000|2025-04-25 20:55:00|65727.8|65707.8|65707.1|65687.1|65763.1|65717.3|65707.1|65645.2|167
1745784000000|2025-04-27 20:00:00|65743.4|65629.4|65725.9|65611.9|65743.8|65629.8|65722.9|65608.9|48
1745784300000|2025-04-27 20:05:00|65726.2|65612.2|65727.4|65613.4|65727.4|65613.4|65724.6|65610.6|7
1745784600000|2025-04-27 20:10:00|65727.2|65613.2|65722.3|65608.3|65734.6|65620.6|65722.3|65608.3|35
1745784900000|2025-04-27 20:15:00|65724.3|65610.3|65723.5|65611.4|65728.2|65628.6|65702.9|65600.7|62
1745785200000|2025-04-27 20:20:00|65723.4|65611.5|65722.9|65613.5|65724.9|65631.7|65713.3|65611.5|26
1745785500000|2025-04-27 20:25:00|65712.1|65632.9|65722.6|65613.7|65722.7|65633.3|65711.7|65613.6|10
1745785800000|2025-04-27 20:30:00|65722.2|65613.5|65725|65625.7|65725.1|65626.5|65721.8|65612|14
1745786100000|2025-04-27 20:35:00|65724.9|65625.8|65691.8|65661.8|65724.9|65661.9|65691.8|65622.7|18
1745786400000|2025-04-27 20:40:00|65691.9|65661.9|65712|65614.6|65720.7|65661.9|65690.4|65614.6|16
1745786700000|2025-04-27 20:45:00|65709.1|65618.1|65749.9|65635.9|65749.9|65656.1|65681.8|65618.1|13
1745787000000|2025-04-27 20:50:00|65756|65650.9|65741.4|65627.4|65756|65657.9|65733.1|65627.4|12
1745787300000|2025-04-27 20:55:00|65748|65634|65739.7|65625.7|65748.1|65635.5|65739.7|65625.7|9
1745787600000|2025-04-27 21:00:00|65738.5|65629.6|65739.4|65640.4|65744.4|65644.3|65721.9|65627.1|17
1745787900000|2025-04-27 21:05:00|65735.4|65644.3|65741.9|65642.9|65741.9|65648.9|65713.5|65640.4|21
1745788200000|2025-04-27 21:10:00|65742.1|65643.1|65738.1|65647.8|65746.1|65647.9|65731.8|65640.4|26
1745788500000|2025-04-27 21:15:00|65731.9|65645.9|65731.8|65647.9|65745|65647.9|65731.8|65641.7|19
1745788800000|2025-04-27 21:20:00|65738|65624.2|65716|65619|65738|65624.2|65716|65619|14
1745789100000|2025-04-27 21:25:00|65719|65620|65728.6|65629.6|65728.6|65629.6|65715.5|65619|13
1745789400000|2025-04-27 21:30:00|65725.7|65626.7|65741.2|65684.7|65748.3|65685.8|65724.6|65626.7|27
1745789700000|2025-04-27 21:35:00|65741.1|65684.8|65742.1|65673.4|65742.1|65685.2|65740.8|65673.4|13
1745790000000|2025-04-27 21:40:00|65743.4|65672.5|65740.6|65696.9|65754.1|65706.5|65736.8|65672.5|112
1745790300000|2025-04-27 21:45:00|65751.8|65686.9|65752.1|65684.8|65753.7|65698.9|65738.6|65682|78
1745790600000|2025-04-27 21:50:00|65750.8|65685.6|65749.3|65682.4|65757.6|65687.5|65749.3|65676.2|37
1745790900000|2025-04-27 21:55:00|65755.6|65676.2|65749.3|65682.4|65759.4|65685.5|65746.2|65668.1|27
1745791200000|2025-04-27 22:00:00|65755.6|65676.2|65722.9|65683.7|65755.6|65692.7|65706.2|65671.2|347
1745791500000|2025-04-27 22:05:00|65722.7|65683.9|65732.4|65701|65738.3|65703.9|65716.5|65682.9|248
1745791800000|2025-04-27 22:10:00|65732.3|65701.2|65740.3|65715.4|65746.7|65715.4|65726.9|65700.4|265
1745792100000|2025-04-27 22:15:00|65740.7|65714.9|65787.9|65765.7|65790.5|65765.7|65739.2|65710.6|355
1745792400000|2025-04-27 22:20:00|65785.3|65763.1|65784.5|65760.8|65791.3|65769.1|65779.5|65757|299
1745792700000|2025-04-27 22:25:00|65784.6|65760.6|65787.5|65757.2|65787.5|65761.1|65769.6|65744.6|303
1745793000000|2025-04-27 22:30:00|65787.4|65757.3|65781.4|65761.4|65845.1|65818.8|65778.9|65757.3|423
1745793300000|2025-04-27 22:35:00|65781.6|65761.6|65801|65781|65806.8|65786.8|65777.6|65754.7|247
1745793600000|2025-04-27 22:40:00|65800.9|65780.9|65781.8|65761.8|65802.5|65782.5|65778.8|65758.3|222
1745793900000|2025-04-27 22:45:00|65782.6|65761.2|65780.4|65760.4|65787|65767|65775.9|65755.9|189
1745794200000|2025-04-27 22:50:00|65780.9|65760.9|65781.4|65757.6|65782.8|65762.2|65777|65757|220
1745794500000|2025-04-27 22:55:00|65781.7|65757.4|65780.7|65760.7|65783.8|65763.1|65777.8|65757.3|178
1745794800000|2025-04-27 23:00:00|65780.3|65760.3|65778.1|65758.1|65782.7|65762.7|65772.4|65752.4|222
1745795100000|2025-04-27 23:05:00|65778.3|65758.3|65757.2|65737.2|65779.8|65759.8|65752.7|65732.7|215
1745795400000|2025-04-27 23:10:00|65756.9|65736.9|65781.3|65761.3|65785.1|65765.1|65756.5|65736.5|294
1745795700000|2025-04-27 23:15:00|65781.7|65761.7|65781.5|65761.5|65783.6|65763.6|65774|65754|167
1745796000000|2025-04-27 23:20:00|65781.1|65761.1|65778.7|65763.7|65785.1|65765.1|65777.1|65757.1|155
1745796300000|2025-04-27 23:25:00|65778|65763|65781.1|65761.1|65783.1|65763.1|65775.6|65755.6|202
1745796600000|2025-04-27 23:30:00|65781.2|65761.2|65780.1|65760.1|65783|65763|65777.2|65757.2|134
1745796900000|2025-04-27 23:35:00|65780|65760|65753.3|65733.3|65782.4|65762.4|65748.9|65732.8|160
1745797200000|2025-04-27 23:40:00|65752.7|65732.7|65754.3|65734.3|65780.5|65760.5|65752.1|65732.1|242
1745797500000|2025-04-27 23:45:00|65754.2|65734.2|65789|65769|65801.5|65781.5|65750.5|65730.5|282
1745797800000|2025-04-27 23:50:00|65789.1|65769.1|65795.9|65775.9|65800.6|65780.6|65782.6|65762.6|240
1745798100000|2025-04-27 23:55:00|65792.6|65772.6|65802.9|65782.9|65823|65803|65792.6|65772.6|329
1745798400000|2025-04-28 00:00:00|65802.6|65782.6|65749.5|65729.5|65804.9|65784.9|65748.2|65728.2|430
1745798700000|2025-04-28 00:05:00|65748.3|65728.3|65717.4|65697.4|65754|65734|65714.8|65694.8|402
1745799000000|2025-04-28 00:10:00|65717.7|65697.7|65731.5|65711.5|65743.3|65723.3|65717.7|65697.7|285
1745799300000|2025-04-28 00:15:00|65731.2|65711.2|65738.6|65718.6|65738.7|65718.7|65723.1|65703.1|282
1745799600000|2025-04-28 00:20:00|65738.2|65718.2|65715.4|65695.4|65743.9|65723.9|65710.7|65690.7|261
1745799900000|2025-04-28 00:25:00|65715.2|65695.2|65716.1|65696.1|65729.4|65709.4|65707.6|65687.6|278
1745800200000|2025-04-28 00:30:00|65715.5|65695.5|65721.3|65701.3|65728.3|65708.3|65713.6|65693.6|330
1745800500000|2025-04-28 00:35:00|65721.4|65701.4|65722.4|65702.4|65737.1|65717.1|65721.1|65701.1|274
1745800800000|2025-04-28 00:40:00|65722.1|65702.1|65704.6|65684.6|65722.7|65702.7|65701|65681|235
1745801100000|2025-04-28 00:45:00|65705|65685|65706.8|65686.8|65713.7|65693.7|65694.3|65674.3|235
1745801400000|2025-04-28 00:50:00|65704.1|65684.1|65715|65700|65730.9|65715.9|65689.6|65669.6|337
1745801700000|2025-04-28 00:55:00|65714.6|65699.6|65694.7|65674.7|65725.9|65705.9|65693|65674.7|422
1745802000000|2025-04-28 01:00:00|65694.1|65674.1|65716.6|65696.6|65716.9|65696.9|65679.8|65659.8|392
1745802300000|2025-04-28 01:05:00|65716.5|65696.5|65698.4|65678.4|65720.4|65700.4|65694.4|65674.4|345
1745802600000|2025-04-28 01:10:00|65698.6|65678.6|65685.8|65665.8|65700.1|65680.1|65679.8|65659.8|324
1745802900000|2025-04-28 01:15:00|65685.7|65665.7|65693.1|65673.1|65696|65676|65675.9|65659.5|285
1745803200000|2025-04-28 01:20:00|65693.9|65673.9|65711.8|65691.8|65715|65698.6|65692.1|65672.1|270
1745803500000|2025-04-28 01:25:00|65711.3|65691.3|65756.5|65736.5|65760.6|65740.6|65711.3|65691.3|291
1745803800000|2025-04-28 01:30:00|65756.9|65736.9|65742.4|65722.4|65759.3|65739.3|65740.1|65720.1|450
1745804100000|2025-04-28 01:35:00|65742.6|65722.6|65732|65712|65742.7|65722.7|65717|65697|313
1745804400000|2025-04-28 01:40:00|65732.5|65712.5|65744.4|65724.4|65752.4|65732.4|65726.6|65706.6|363
1745804700000|2025-04-28 01:45:00|65744.3|65724.3|65741.6|65721.6|65756.7|65736.7|65729.9|65709.9|335
1745805000000|2025-04-28 01:50:00|65741.5|65721.5|65732|65717|65747.3|65727.3|65732|65714.5|283
1745805300000|2025-04-28 01:55:00|65730.8|65715.8|65768.2|65748.2|65777.7|65757.7|65729.7|65714.7|331
1745805600000|2025-04-28 02:00:00|65768|65748|65772.5|65752.5|65798.4|65778.4|65768|65748|401
1745805900000|2025-04-28 02:05:00|65772.8|65752.8|65787|65767|65787|65767|65759.5|65739.5|328
1745806200000|2025-04-28 02:10:00|65787.3|65767.3|65807.1|65787.1|65813|65793|65784.7|65764.7|347
1745806500000|2025-04-28 02:15:00|65806.6|65786.6|65776.4|65756.4|65807.7|65787.7|65774.5|65754.5|316
1745806800000|2025-04-28 02:20:00|65776.5|65756.5|65781.3|65761.3|65782.5|65762.5|65769.8|65749.8|239
1745807100000|2025-04-28 02:25:00|65781.6|65761.6|65797|65777|65800.1|65780.1|65781.3|65761.3|220
1745807400000|2025-04-28 02:30:00|65796.9|65776.9|65787.5|65767.5|65799.2|65779.2|65783.4|65763.4|239
1745807700000|2025-04-28 02:35:00|65787.4|65767.4|65765.1|65745.1|65787.4|65767.4|65764.2|65744.2|221
1745808000000|2025-04-28 02:40:00|65764.8|65744.8|65762.2|65742.2|65773.6|65753.6|65759.6|65739.6|256
1745808300000|2025-04-28 02:45:00|65762.3|65742.3|65746.6|65726.6|65763|65743|65744|65724|209
1745808600000|2025-04-28 02:50:00|65746.2|65726.2|65746.8|65731.8|65755.9|65737.9|65733.6|65713.6|215
1745808900000|2025-04-28 02:55:00|65747|65732|65752.5|65737.5|65753.3|65738.3|65746.4|65731.4|212
1745809200000|2025-04-28 03:00:00|65752.7|65737.7|65761|65741|65766.2|65746.2|65747.3|65732.3|247
1745809500000|2025-04-28 03:05:00|65761.1|65741.1|65744.4|65729.4|65768.1|65751.2|65741.9|65726.9|226
1745809800000|2025-04-28 03:10:00|65744.5|65729.5|65741.8|65721.8|65749.5|65734.5|65737.6|65720.4|228
1745810100000|2025-04-28 03:15:00|65741.7|65721.7|65719.7|65704.7|65746.8|65730.1|65715.2|65699.9|242
1745810400000|2025-04-28 03:20:00|65719.6|65704.6|65739.2|65724.2|65747.4|65727.8|65719.1|65704.1|247
1745810700000|2025-04-28 03:25:00|65739|65724|65727.2|65712.2|65740.7|65725.7|65720.9|65704.4|248
1745811000000|2025-04-28 03:30:00|65730.2|65715.2|65729.5|65714.5|65739.2|65724.2|65723.3|65708.3|226
1745811300000|2025-04-28 03:35:00|65731.5|65716.5|65726.2|65711.2|65735.6|65720.6|65719.6|65703.5|206
1745811600000|2025-04-28 03:40:00|65726.4|65711.4|65742.6|65727.6|65744.3|65728.1|65726|65711|188
1745811900000|2025-04-28 03:45:00|65742.8|65727.8|65718.5|65703.5|65742.9|65727.9|65713|65698|228
1745812200000|2025-04-28 03:50:00|65718.4|65703.4|65724.5|65704.5|65726.7|65710.3|65716.3|65697.4|202
1745812500000|2025-04-28 03:55:00|65724.7|65704.7|65736.4|65721.4|65739.7|65721.7|65717.4|65697.4|226
1745812800000|2025-04-28 04:00:00|65736.3|65721.3|65747.4|65727.4|65759.4|65739.4|65734.7|65717.6|361
1745813100000|2025-04-28 04:05:00|65747.3|65727.3|65734|65719|65757.8|65740.7|65733.7|65718.7|224
1745813400000|2025-04-28 04:10:00|65734.1|65719.1|65721.2|65706.2|65734.3|65719.3|65718.8|65703.8|226
1745813700000|2025-04-28 04:15:00|65721.1|65706.1|65716.3|65696.3|65724|65709|65709.8|65692.9|232
1745814000000|2025-04-28 04:20:00|65716.4|65696.4|65708.3|65693.3|65720.6|65704.1|65708.3|65693.1|208
1745814300000|2025-04-28 04:25:00|65708.5|65693.5|65704.6|65684.6|65718.7|65698.7|65704|65684|213
1745814600000|2025-04-28 04:30:00|65706.7|65686.7|65696.6|65681.6|65710.2|65694.3|65694.4|65676.6|259
1745814900000|2025-04-28 04:35:00|65696.7|65681.7|65698.7|65678.7|65707.5|65691.6|65690.9|65675.9|300
1745815200000|2025-04-28 04:40:00|65698.4|65678.4|65685.6|65670.6|65713.1|65696.2|65684.8|65669.8|337
1745815500000|2025-04-28 04:45:00|65685.5|65670.5|65683|65663|65692.2|65675.5|65679.5|65660.3|311
1745815800000|2025-04-28 04:50:00|65680.6|65660.6|65657.9|65642.9|65680.6|65660.6|65654.8|65636.1|378
1745816100000|2025-04-28 04:55:00|65656.4|65641.4|65647.9|65627.9|65660.1|65645.1|65644.9|65626.5|276
1745816400000|2025-04-28 05:00:00|65647.8|65627.8|65625.3|65610.3|65650.9|65630.9|65618|65600.5|418
1745816700000|2025-04-28 05:05:00|65625.6|65610.6|65628.4|65608.4|65632.3|65616.3|65606.9|65591.9|340
1745817000000|2025-04-28 05:10:00|65627.9|65607.9|65622.3|65607.3|65629.9|65614.7|65616.3|65599.3|344
1745817300000|2025-04-28 05:15:00|65621.5|65606.5|65615.4|65600.4|65624.8|65609.8|65609.8|65593|408
1745817600000|2025-04-28 05:20:00|65615.7|65600.7|65612.4|65597.4|65628.4|65608.4|65611.8|65593.3|456
1745817900000|2025-04-28 05:25:00|65611.6|65596.6|65620|65605|65621.6|65606.6|65601.8|65584.5|411
1745818200000|2025-04-28 05:30:00|65621|65606|65601.2|65586.2|65623.5|65606|65600.3|65582.3|512
1745818500000|2025-04-28 05:35:00|65602|65587|65622.7|65607.7|65633.4|65613.4|65601|65583.5|518
1745818800000|2025-04-28 05:40:00|65621.7|65606.7|65631.1|65616.1|65635.6|65620.6|65616.9|65600|530
1745819100000|2025-04-28 05:45:00|65631.3|65616.3|65628.4|65608.4|65632.9|65617.9|65614.6|65597.7|466
1745819400000|2025-04-28 05:50:00|65628.6|65608.6|65640.2|65625.2|65651.4|65634.1|65628.6|65608.6|574
1745819700000|2025-04-28 05:55:00|65643.3|65623.3|65638|65623|65648.8|65630.9|65631.3|65614.6|556
1745820000000|2025-04-28 06:00:00|65638.6|65623.6|65652.9|65637.9|65664.9|65649.9|65638.6|65622.1|512
1745820300000|2025-04-28 06:05:00|65652.5|65637.5|65671.4|65656.4|65675.1|65658.2|65647.6|65631.4|448
1745820600000|2025-04-28 06:10:00|65676.9|65661.9|65674.5|65659.5|65680.8|65663.3|65657.1|65641.5|572
1745820900000|2025-04-28 06:15:00|65673.8|65658.8|65655.1|65640.1|65682|65666.2|65642.8|65626|606
1745821200000|2025-04-28 06:20:00|65655|65640|65675|65660|65685|65667.3|65650.5|65635.5|582
1745821500000|2025-04-28 06:25:00|65674.1|65659.1|65693.4|65678.4|65700.9|65685.9|65665.5|65650.5|600
1745821800000|2025-04-28 06:30:00|65696|65681|65700|65685|65720.3|65702|65686.5|65670.2|546
1745822100000|2025-04-28 06:35:00|65698.8|65683.8|65768.4|65748.4|65770.2|65752.7|65698.8|65683.8|474
1745822400000|2025-04-28 06:40:00|65768.7|65748.7|65806.7|65786.7|65816.6|65798.1|65767.9|65748.7|645
1745822700000|2025-04-28 06:45:00|65807|65787|65802|65782|65816.3|65801.3|65800.6|65782|426
1745823000000|2025-04-28 06:50:00|65803.1|65783.1|65819|65804|65825.6|65807.9|65799.9|65781.8|455
1745823300000|2025-04-28 06:55:00|65818.9|65803.9|65882.9|65867.9|65899.8|65884.8|65818.9|65803.9|795
1745823600000|2025-04-28 07:00:00|65884.6|65869.6|65848.2|65833.2|65889.1|65874.1|65837.9|65822.9|758
1745823900000|2025-04-28 07:05:00|65848|65833|65817.3|65802.3|65849|65834|65814.8|65799.8|636
1745824200000|2025-04-28 07:10:00|65816.4|65801.4|65823|65808|65827.3|65812.3|65797.5|65782.5|640
1745824500000|2025-04-28 07:15:00|65824|65809|65815.1|65800.1|65849.2|65834.2|65814.3|65799.3|558
1745824800000|2025-04-28 07:20:00|65814.9|65799.9|65798.8|65783.8|65828.5|65811.2|65796.5|65781.5|595
1745825100000|2025-04-28 07:25:00|65797|65782|65781.9|65766.9|65806.1|65791.1|65777.8|65762.7|582
1745825400000|2025-04-28 07:30:00|65782.2|65767.2|65773.1|65758.1|65801.3|65786.3|65766.8|65751.8|592
1745825700000|2025-04-28 07:35:00|65773.3|65758.3|65746.5|65726.5|65784|65765.1|65739.2|65721.6|546
1745826000000|2025-04-28 07:40:00|65747|65727|65721.4|65706.4|65751.6|65731.6|65718.5|65703.5|527
1745826300000|2025-04-28 07:45:00|65721.3|65706.3|65770.6|65755.6|65771.4|65755.6|65712.6|65696.6|575
1745826600000|2025-04-28 07:50:00|65769.3|65754.3|65763.9|65748.9|65783.7|65767.2|65753.5|65738.5|390
1745826900000|2025-04-28 07:55:00|65763.8|65748.8|65790.9|65775.9|65815.3|65800.3|65760.1|65745.1|597
1745827200000|2025-04-28 08:00:00|65791.1|65776.1|65796.5|65781.5|65811.1|65796.1|65787.9|65772.8|587
1745827500000|2025-04-28 08:05:00|65796.9|65781.9|65786.1|65771.1|65825.3|65810.3|65781.2|65763.8|543
1745827800000|2025-04-28 08:10:00|65786.5|65771.5|65817.3|65802.3|65826.6|65811.6|65784.1|65769.1|503
1745828100000|2025-04-28 08:15:00|65817.5|65802.5|65810.5|65795.5|65835|65820|65806.1|65791.1|492
1745828400000|2025-04-28 08:20:00|65810.3|65795.3|65814.2|65799.2|65820.7|65805.7|65798.2|65783.2|414
1745828700000|2025-04-28 08:25:00|65815|65800|65859.8|65844.8|65866|65851|65815|65800|495
1745829000000|2025-04-28 08:30:00|65860|65845|65830.2|65815.2|65864.5|65849.5|65817|65802|500
1745829300000|2025-04-28 08:35:00|65831.1|65816.1|65783.6|65768.6|65832.3|65817.3|65770.2|65755.2|478
1745829600000|2025-04-28 08:40:00|65779.9|65764.9|65783.2|65768.2|65790.7|65774.1|65770.2|65755.2|435
1745829900000|2025-04-28 08:45:00|65783.4|65768.4|65793.2|65778.2|65801.1|65786.1|65780.8|65765.8|472
1745830200000|2025-04-28 08:50:00|65793.8|65778.8|65811.4|65796.4|65813.5|65798.5|65790.5|65775.5|397
1745830500000|2025-04-28 08:55:00|65810.5|65795.5|65817.1|65802.1|65826.3|65809.7|65791.5|65776.5|547
1745830800000|2025-04-28 09:00:00|65817.7|65802.7|65787.6|65772.6|65825.4|65810.4|65772.9|65757.9|595
1745831100000|2025-04-28 09:05:00|65787.4|65772.4|65786.2|65771.2|65806.7|65791.7|65773.3|65754.7|542
1745831400000|2025-04-28 09:10:00|65785.1|65770.1|65818.2|65803.2|65822.4|65807.4|65778.9|65763.9|509
1745831700000|2025-04-28 09:15:00|65817.6|65802.6|65810.5|65795.5|65823.3|65808.3|65802.9|65787.9|458
1745832000000|2025-04-28 09:20:00|65810.3|65795.3|65800.9|65780.9|65818.6|65803.6|65793.2|65778.2|509
1745832300000|2025-04-28 09:25:00|65796.5|65781.5|65756.7|65741.7|65799.8|65784.2|65748.7|65733.7|537
1745832600000|2025-04-28 09:30:00|65756.2|65741.2|65762.7|65747.7|65779|65759.6|65742.6|65727.6|501
1745832900000|2025-04-28 09:35:00|65764|65749|65767.8|65752.8|65786.8|65771.8|65762.3|65747.3|442
1745833200000|2025-04-28 09:40:00|65767.9|65752.9|65779.6|65759.6|65788.5|65773.5|65767.9|65752.9|475
1745833500000|2025-04-28 09:45:00|65779.5|65759.5|65733.8|65718.8|65789.7|65773|65733.1|65715|462
1745833800000|2025-04-28 09:50:00|65733.1|65718.1|65751.7|65736.7|65761.3|65745.9|65733.1|65718.1|542
1745834100000|2025-04-28 09:55:00|65752.8|65737.8|65781.7|65766.7|65781.7|65766.7|65747.5|65732.5|581
1745834400000|2025-04-28 10:00:00|65781|65766|65762.9|65747.9|65791.3|65776.3|65757.4|65742.4|527
1745834700000|2025-04-28 10:05:00|65761.4|65746.4|65763|65748|65800.4|65785.4|65755.5|65740.5|418
1745835000000|2025-04-28 10:10:00|65762.6|65747.6|65767.6|65752.6|65777.4|65762.4|65753.8|65738.8|351
1745835300000|2025-04-28 10:15:00|65763.4|65748.4|65743.6|65728.6|65763.4|65748.4|65738.3|65723.3|382
1745835600000|2025-04-28 10:20:00|65743.7|65728.7|65742.1|65727.1|65751.6|65736.6|65736|65721|345
1745835900000|2025-04-28 10:25:00|65742.2|65727.2|65742.1|65727.1|65753.6|65738.6|65727.2|65712.2|389
1745836200000|2025-04-28 10:30:00|65742.6|65727.6|65734.6|65719.6|65756.9|65741.9|65734|65719|389
1745836500000|2025-04-28 10:35:00|65734.4|65719.4|65728.7|65713.7|65745|65730|65717|65702|433
1745836800000|2025-04-28 10:40:00|65728.6|65713.6|65730.3|65715.3|65737.4|65720|65724.6|65709.6|337
1745837100000|2025-04-28 10:45:00|65730.1|65715.1|65733.2|65718.2|65757.7|65742.7|65724.9|65709.9|330
1745837400000|2025-04-28 10:50:00|65733.4|65718.4|65753.2|65738.2|65754.5|65739.5|65723.2|65708.2|308
1745837700000|2025-04-28 10:55:00|65754.2|65739.2|65771|65756|65780.7|65765.7|65754.2|65739.2|531
1745838000000|2025-04-28 11:00:00|65770.2|65755.2|65788.9|65773.9|65802.8|65787.8|65769.9|65754.9|519
1745838300000|2025-04-28 11:05:00|65788.8|65773.8|65783.7|65768.7|65795.4|65780.4|65781.2|65766.1|313
1745838600000|2025-04-28 11:10:00|65783.6|65768.6|65782.3|65767.3|65786.7|65771.7|65775.5|65760.5|309
1745838900000|2025-04-28 11:15:00|65782.2|65767.2|65794.7|65779.7|65799.3|65784.3|65779.1|65764.1|390
1745839200000|2025-04-28 11:20:00|65794.8|65779.8|65805.4|65785.4|65817.5|65802.5|65791|65774.4|414
1745839500000|2025-04-28 11:25:00|65805.5|65785.5|65807.4|65792.4|65824.1|65809.1|65803.2|65785.5|467
1745839800000|2025-04-28 11:30:00|65807.2|65792.2|65797|65782|65807.3|65792.3|65782|65767|443
1745840100000|2025-04-28 11:35:00|65797.1|65782.1|65795.9|65780.9|65800.3|65785.3|65779.7|65764.7|395
1745840400000|2025-04-28 11:40:00|65797|65782|65813.6|65798.6|65815.7|65800.7|65786.7|65771.7|400
1745840700000|2025-04-28 11:45:00|65813.3|65798.3|65781.5|65766.5|65819.3|65804.3|65775.8|65760.8|364
1745841000000|2025-04-28 11:50:00|65781.7|65766.7|65754.7|65739.7|65783.1|65768.1|65737.1|65722.1|436
1745841300000|2025-04-28 11:55:00|65754.8|65739.8|65763.9|65748.9|65769|65754|65742|65727|479
1745841600000|2025-04-28 12:00:00|65763.3|65748.3|65742.7|65727.7|65763.9|65748.9|65731.8|65716.8|570
1745841900000|2025-04-28 12:05:00|65741.5|65726.5|65728.4|65713.4|65765.1|65750.1|65717|65702|585
1745842200000|2025-04-28 12:10:00|65728.6|65713.6|65708.8|65693.8|65739.2|65724.2|65707.7|65690.7|529
1745842500000|2025-04-28 12:15:00|65708.2|65693.2|65692.1|65677.1|65728.5|65713.5|65684.9|65668.4|531
1745842800000|2025-04-28 12:20:00|65686.2|65671.2|65661.4|65646.4|65695.9|65680.9|65660.2|65645.2|534
1745843100000|2025-04-28 12:25:00|65661|65646|65645.4|65630.4|65667.2|65652.2|65640.4|65625.4|512
1745843400000|2025-04-28 12:30:00|65645.7|65630.7|65676.4|65661.4|65680.8|65665.8|65640.8|65625.8|474
1745843700000|2025-04-28 12:35:00|65676.6|65661.6|65689.1|65674.1|65709.5|65694.5|65674.6|65659.6|491
1745844000000|2025-04-28 12:40:00|65689.2|65674.2|65723.4|65708.4|65730|65715|65689|65674|496
1745844300000|2025-04-28 12:45:00|65723.5|65708.5|65731.9|65716.9|65748.5|65733.5|65723.1|65708.1|538
1745844600000|2025-04-28 12:50:00|65731.8|65716.8|65752.2|65737.2|65752.2|65737.2|65726.2|65711.2|551
1745844900000|2025-04-28 12:55:00|65752.3|65737.3|65763.3|65748.3|65766.6|65751.6|65727.2|65712.2|523
1745845200000|2025-04-28 13:00:00|65763|65748|65750.1|65735.1|65772.1|65757.1|65744.3|65729.3|508
1745845500000|2025-04-28 13:05:00|65749.8|65734.8|65780.5|65765.5|65806.4|65788|65745|65730|635
1745845800000|2025-04-28 13:10:00|65780.2|65765.2|65792.4|65777.4|65796.1|65778.9|65762.8|65747.8|579
1745846100000|2025-04-28 13:15:00|65791.4|65776.4|65807.8|65792.8|65831|65816|65781|65766|571
1745846400000|2025-04-28 13:20:00|65807.7|65792.7|65787.5|65772.5|65807.7|65792.7|65768.5|65753.5|468
1745846700000|2025-04-28 13:25:00|65787.4|65772.4|65754.6|65739.6|65799.5|65784.5|65745.9|65730.9|505
1745847000000|2025-04-28 13:30:00|65754.4|65739.4|65720.9|65705.9|65756.7|65741.7|65705.2|65690.1|697
1745847300000|2025-04-28 13:35:00|65724.9|65709.9|65694.9|65679.9|65733.1|65718.1|65684.9|65669.9|581
1745847600000|2025-04-28 13:40:00|65694.2|65679.2|65643.1|65628.1|65695|65680|65630.9|65615.8|708
1745847900000|2025-04-28 13:45:00|65643|65628|65666.3|65651.3|65690.4|65675.4|65641.2|65626.2|688
1745848200000|2025-04-28 13:50:00|65666.8|65651.8|65724.6|65709.6|65729|65714|65664|65649|684
1745848500000|2025-04-28 13:55:00|65724.8|65709.8|65684.5|65669.5|65737.6|65722.6|65678.7|65663.7|723
1745848800000|2025-04-28 14:00:00|65683.9|65668.9|65663.2|65648.2|65696|65681|65660.4|65645.4|677
1745849100000|2025-04-28 14:05:00|65663|65648|65685.1|65670.1|65693.3|65678.3|65663|65648|585
1745849400000|2025-04-28 14:10:00|65685.2|65670.2|65723.5|65708.5|65728.5|65711|65685.2|65670.2|541
1745849700000|2025-04-28 14:15:00|65722.4|65707.4|65703.6|65688.6|65726.9|65711.9|65702.3|65687.3|523
1745850000000|2025-04-28 14:20:00|65704.3|65689.3|65656.9|65641.9|65712.8|65697.8|65655.8|65640.8|571
1745850300000|2025-04-28 14:25:00|65657.2|65642.2|65658.3|65643.3|65660.7|65645.7|65631.4|65616.4|610
1745850600000|2025-04-28 14:30:00|65658.6|65643.6|65605|65590|65661.7|65645.1|65599.4|65584.4|605
1745850900000|2025-04-28 14:35:00|65606|65591|65507.5|65492.5|65611.9|65596.9|65507.1|65492.1|745
1745851200000|2025-04-28 14:40:00|65502.5|65487.5|65484.4|65469.4|65502.5|65487.5|65402.8|65384.1|844
1745851500000|2025-04-28 14:45:00|65484|65469|65508.7|65493.7|65523|65508|65480.9|65465.9|729
1745851800000|2025-04-28 14:50:00|65508.9|65493.9|65572.7|65557.7|65572.7|65557.7|65503.6|65487.5|828
1745852100000|2025-04-28 14:55:00|65581.2|65566.2|65611.4|65596.4|65611.6|65596.4|65571.9|65556.9|923
1745852400000|2025-04-28 15:00:00|65610.8|65595.8|65590.7|65575.7|65623.9|65607.4|65578.9|65562.7|816
1745852700000|2025-04-28 15:05:00|65590.5|65575.5|65588|65573|65609.2|65591.6|65567.4|65552.4|656
1745853000000|2025-04-28 15:10:00|65588.3|65573.3|65640.4|65625.4|65651|65635.5|65578.3|65562.4|601
1745853300000|2025-04-28 15:15:00|65641.6|65626.6|65606.8|65591.8|65644.2|65627.2|65593.6|65578.6|539
1745853600000|2025-04-28 15:20:00|65606.5|65591.5|65611.3|65596.3|65638.7|65623.7|65589.2|65574.2|608
1745853900000|2025-04-28 15:25:00|65614.2|65599.2|65591.3|65576.3|65627.5|65612.5|65591.3|65576.3|634
1745854200000|2025-04-28 15:30:00|65591.1|65576.1|65580.9|65565.9|65602.4|65587.4|65558.4|65543.4|586
1745854500000|2025-04-28 15:35:00|65581.8|65566.8|65568.4|65553.4|65591.1|65576.1|65552.6|65537.6|546
1745854800000|2025-04-28 15:40:00|65568.6|65553.6|65550.8|65535.8|65572.5|65557.5|65545.1|65530.1|552
1745855100000|2025-04-28 15:45:00|65550.9|65535.9|65575.8|65560.8|65579.7|65564.7|65525.1|65508.7|515
1745855400000|2025-04-28 15:50:00|65576.6|65561.6|65582.3|65567.3|65592.9|65577.9|65558.8|65543.8|542
1745855700000|2025-04-28 15:55:00|65586.7|65571.7|65561.9|65546.9|65593.6|65578.6|65557.4|65542.4|510
1745856000000|2025-04-28 16:00:00|65563.3|65548.3|65533.1|65518.1|65564|65549|65524.5|65509.5|516
1745856300000|2025-04-28 16:05:00|65533.8|65518.8|65515.6|65500.6|65533.8|65518.8|65504.4|65489.4|542
1745856600000|2025-04-28 16:10:00|65515.7|65500.7|65473.9|65458.9|65526.1|65511.1|65450.9|65432.2|546
1745856900000|2025-04-28 16:15:00|65474|65459|65505.8|65490.8|65514.1|65499.1|65471.6|65456.6|424
1745857200000|2025-04-28 16:20:00|65505.7|65490.7|65562.2|65547.2|65568.4|65553|65487.4|65472.4|510
1745857500000|2025-04-28 16:25:00|65562.1|65547.1|65520.6|65505.6|65567.2|65552.2|65515|65500|497
1745857800000|2025-04-28 16:30:00|65520.5|65505.5|65534.6|65519.6|65540.6|65525.6|65517.1|65502.1|450
1745858100000|2025-04-28 16:35:00|65536.5|65521.5|65520.2|65505.2|65553.3|65538.3|65514.8|65499.8|499
1745858400000|2025-04-28 16:40:00|65518.4|65503.4|65483.8|65468.8|65518.5|65503.4|65478.2|65463.2|460
1745858700000|2025-04-28 16:45:00|65490.8|65475.8|65492.6|65477.6|65492.8|65477.8|65469.4|65454.4|433
1745859000000|2025-04-28 16:50:00|65492.7|65477.7|65423.7|65403.7|65492.7|65477.7|65423.7|65403.7|469
1745859300000|2025-04-28 16:55:00|65423.6|65403.6|65418.4|65403.4|65423.8|65406.1|65356.1|65341.1|698
1745859600000|2025-04-28 17:00:00|65418.9|65403.9|65428.5|65413.5|65448.4|65432.3|65417.7|65402.7|555
1745859900000|2025-04-28 17:05:00|65428.8|65413.8|65421.8|65406.8|65449.9|65432|65405.7|65390.7|505
1745860200000|2025-04-28 17:10:00|65420.1|65405.1|65410|65395|65440.6|65425.6|65404.9|65389.9|534
1745860500000|2025-04-28 17:15:00|65409.1|65394.1|65422.9|65407.9|65425.8|65410.8|65402.5|65387.5|473
1745860800000|2025-04-28 17:20:00|65423.5|65408.5|65421.8|65406.8|65430.6|65415.6|65399.5|65384.5|471
1745861100000|2025-04-28 17:25:00|65421.2|65406.2|65399.2|65384.2|65421.9|65406.9|65387.7|65371.9|462
1745861400000|2025-04-28 17:30:00|65403.1|65383.1|65382|65367|65410.2|65395.2|65373.9|65358.9|453
1745861700000|2025-04-28 17:35:00|65383.2|65368.2|65436.4|65421.4|65438.2|65423.2|65375.3|65360.3|484
1745862000000|2025-04-28 17:40:00|65436.8|65421.8|65434.2|65419.2|65444.9|65429.9|65428.5|65413.5|378
1745862300000|2025-04-28 17:45:00|65434.3|65419.3|65441.3|65426.3|65443.4|65428.4|65419.9|65404.9|348
1745862600000|2025-04-28 17:50:00|65441.4|65426.4|65459.3|65444.3|65460.6|65445.6|65439.5|65424.5|335
1745862900000|2025-04-28 17:55:00|65460.5|65445.5|65482|65467|65485.6|65470.6|65453.5|65438.5|375
1745863200000|2025-04-28 18:00:00|65481.6|65466.6|65458.3|65443.3|65485.5|65470.5|65451.3|65436.3|398
1745863500000|2025-04-28 18:05:00|65458.9|65443.9|65436.3|65421.3|65458.9|65443.9|65428.7|65413.7|364
1745863800000|2025-04-28 18:10:00|65436.6|65421.6|65453.2|65438.2|65454.4|65439.4|65423.4|65408.4|356
1745864100000|2025-04-28 18:15:00|65453.6|65438.6|65454.7|65439.7|65463.8|65448.8|65448.9|65433.9|323
1745864400000|2025-04-28 18:20:00|65454.9|65439.9|65444|65429|65458.1|65443.1|65428.5|65413.5|308
1745864700000|2025-04-28 18:25:00|65444.6|65429.6|65429.9|65414.9|65453.6|65438.6|65429.3|65414.3|239
1745865000000|2025-04-28 18:30:00|65429.8|65414.8|65426.1|65406.1|65445.2|65430.2|65423.6|65406.1|346
1745865300000|2025-04-28 18:35:00|65426.3|65406.3|65419.5|65404.5|65428.9|65411.2|65407.7|65387.7|285
1745865600000|2025-04-28 18:40:00|65419.7|65404.7|65447.7|65432.7|65451.8|65436.8|65412.2|65397.2|382
1745865900000|2025-04-28 18:45:00|65448|65433|65433.2|65418.2|65457.6|65442.6|65428.5|65413.5|335
1745866200000|2025-04-28 18:50:00|65431.2|65416.2|65427.9|65407.9|65441.3|65425.1|65418.3|65401.1|286
1745866500000|2025-04-28 18:55:00|65428.3|65408.3|65410.8|65390.8|65428.3|65408.3|65406.3|65387.2|367
1745866800000|2025-04-28 19:00:00|65407.8|65392.8|65384.9|65369.9|65411.2|65394.1|65374.8|65356.3|394
1745867100000|2025-04-28 19:05:00|65385.8|65370.8|65368.3|65353.3|65385.9|65370.9|65358.5|65343|336
1745867400000|2025-04-28 19:10:00|65368.1|65353.1|65379.5|65364.5|65383.9|65368.9|65362.2|65347.2|282
1745867700000|2025-04-28 19:15:00|65379.8|65364.8|65365.3|65350.3|65386.6|65371.6|65363.2|65348.2|263
1745868000000|2025-04-28 19:20:00|65365|65350|65362.9|65347.9|65378.7|65363.7|65360.5|65345.5|279
1745868300000|2025-04-28 19:25:00|65360.9|65345.9|65382.9|65367.9|65388.2|65373.2|65360.9|65345.9|271
1745868600000|2025-04-28 19:30:00|65383.8|65368.8|65377.3|65357.3|65399.6|65384.6|65376.5|65356.9|337
1745868900000|2025-04-28 19:35:00|65377|65357|65363.1|65348.1|65378.7|65360.7|65354.3|65339.3|233
1745869200000|2025-04-28 19:40:00|65364.6|65349.6|65363.3|65348.3|65374.2|65356.5|65358.3|65343.3|226
1745869500000|2025-04-28 19:45:00|65363.4|65348.4|65359.5|65344.5|65365.2|65350.2|65355.2|65340.2|160
1745869800000|2025-04-28 19:50:00|65359.7|65344.7|65342.9|65327.9|65364.5|65349.5|65342.2|65327.2|234
1745870100000|2025-04-28 19:55:00|65343|65328|65358.6|65343.6|65359.4|65344.4|65343|65328|327
1745870400000|2025-04-28 20:00:00|65358.8|65343.8|65353.9|65338.9|65368.8|65353.7|65352.9|65337.9|224
1745870700000|2025-04-28 20:05:00|65353.7|65338.7|65361.1|65346.1|65368.9|65350.2|65345.6|65330.6|127
1745871000000|2025-04-28 20:10:00|65360.5|65345.5|65356.7|65336.7|65364.3|65347.1|65345.2|65329.4|114
1745871300000|2025-04-28 20:15:00|65357.5|65337.5|65370.4|65355.4|65373.8|65357.1|65356|65337.5|121
1745871600000|2025-04-28 20:20:00|65370.5|65355.5|65347.4|65332.4|65371.2|65356.2|65342.1|65327.1|177
1745871900000|2025-04-28 20:25:00|65347.3|65332.3|65346.7|65331.7|65354.8|65338.8|65342.8|65325.3|141
1745872200000|2025-04-28 20:30:00|65347|65332|65353.2|65338.2|65359|65341.9|65346.4|65328.2|170
1745872500000|2025-04-28 20:35:00|65353.3|65338.3|65365|65350|65371.3|65356.3|65352.5|65337.5|141
1745872800000|2025-04-28 20:40:00|65364.9|65349.9|65357.6|65342.6|65371.7|65356.7|65356.8|65341.8|127
1745873100000|2025-04-28 20:45:00|65360.7|65340.7|65366.5|65351.5|65371.3|65354.3|65358|65339.6|113
1745873400000|2025-04-28 20:50:00|65367.1|65352.1|65349.7|65334.7|65371.7|65353.4|65349.7|65330.2|159
1745873700000|2025-04-28 20:55:00|65352.1|65332.1|65396.4|65327.3|65396.4|65344.6|65350.6|65324|205
1745874000000|2025-04-28 21:00:00|65385.8|65330.9|65390.2|65333.4|65390.2|65333.4|65381.3|65328.3|32
1745874300000|2025-04-28 21:05:00|65385.5|65335.2|65384.7|65336.2|65385.6|65337.6|65384.3|65335.2|28
1745874600000|2025-04-28 21:10:00|65384.8|65336.3|65386.3|65337.4|65386.4|65337.5|65383.7|65336.3|23
1745874900000|2025-04-28 21:15:00|65386.1|65337.3|65392.4|65336.3|65392.7|65337.5|65384.8|65336|87
1745875200000|2025-04-28 21:20:00|65392.5|65336.1|65392.4|65336.8|65392.9|65338.3|65390.2|65334.9|130
1745875500000|2025-04-28 21:25:00|65392.3|65335.8|65390.3|65334.6|65396.2|65336.9|65390.3|65334.3|98
1745875800000|2025-04-28 21:30:00|65390.2|65334.7|65392.5|65336.6|65393|65336.7|65390.2|65334.7|123
1745876100000|2025-04-28 21:35:00|65392.2|65337.2|65390.3|65338.9|65394|65342.5|65389.3|65336.3|123
1745876400000|2025-04-28 21:40:00|65390.5|65338|65388.2|65337.9|65390.9|65340.5|65388|65337.2|120
1745876700000|2025-04-28 21:45:00|65388.5|65337.8|65385.3|65344.9|65390.4|65344.9|65384.7|65334.2|104
1745877000000|2025-04-28 21:50:00|65385.7|65344.8|65383.5|65338.7|65385.9|65348.2|65381.9|65337.8|123
1745877300000|2025-04-28 21:55:00|65383.7|65339.4|65374.7|65349.5|65388.9|65350.5|65372.7|65336|125
1745877600000|2025-04-28 22:00:00|65376.4|65348.7|65372.8|65351.3|65381.2|65351.4|65368.1|65342.2|204
1745877900000|2025-04-28 22:05:00|65376.5|65351.4|65382.9|65356.9|65389.9|65366|65376.5|65345.4|252
1745878200000|2025-04-28 22:10:00|65382.8|65357.1|65400.4|65380.4|65405.8|65380.5|65378.3|65355.6|196
1745878500000|2025-04-28 22:15:00|65400.3|65380.3|65417.7|65396.5|65419.5|65396.6|65396.9|65374.9|232
1745878800000|2025-04-28 22:20:00|65417.5|65397.5|65417.5|65397.5|65419.9|65399.6|65404.4|65383.6|261
1745879100000|2025-04-28 22:25:00|65417.4|65397.4|65416|65395.7|65421.9|65401.9|65400.7|65379.3|216
1745879400000|2025-04-28 22:30:00|65415.8|65395.8|65413.3|65392.5|65424.2|65404.2|65410.4|65390|198
1745879700000|2025-04-28 22:35:00|65413|65392.7|65401.3|65381.3|65413.5|65392.8|65399.7|65378.9|166
1745880000000|2025-04-28 22:40:00|65401.5|65381.5|65402.7|65382.7|65405.8|65386.7|65401.2|65381.2|106
1745880300000|2025-04-28 22:45:00|65403|65383|65419.1|65399.1|65420|65399.5|65401.7|65381.7|161
1745880600000|2025-04-28 22:50:00|65418.8|65398.8|65411.7|65391.7|65418.8|65398.8|65408.5|65388.5|106
1745880900000|2025-04-28 22:55:00|65411.8|65391.8|65418.1|65398.1|65421.7|65401.7|65408.3|65388.3|139
1745881200000|2025-04-28 23:00:00|65417.1|65397.1|65389.9|65366.4|65418.5|65397.5|65381.2|65355.8|310
1745881500000|2025-04-28 23:05:00|65390.6|65365.6|65430.1|65409.2|65446|65426|65368.2|65346.5|380
1745881800000|2025-04-28 23:10:00|65430.3|65409.3|65453.5|65433.5|65455.1|65435.1|65430.3|65409.3|314
1745882100000|2025-04-28 23:15:00|65453.8|65433.8|65475.6|65455.6|65477.7|65457.1|65453.8|65433.8|228
1745882400000|2025-04-28 23:20:00|65475.5|65455.5|65454.1|65434.1|65490.9|65469.3|65453.9|65433.2|200
1745882700000|2025-04-28 23:25:00|65454.2|65434.2|65456|65436|65471.2|65451.2|65453.8|65433.8|185
1745883000000|2025-04-28 23:30:00|65455.9|65435.9|65453.6|65433.6|65465.7|65445.7|65450.3|65430.3|185
1745883300000|2025-04-28 23:35:00|65453.5|65433.5|65457.3|65437.3|65463.6|65443.6|65453.1|65433.1|154
1745883600000|2025-04-28 23:40:00|65457.4|65437.4|65442.4|65422.4|65459.8|65439.8|65442.4|65422.4|181
1745883900000|2025-04-28 23:45:00|65442.3|65422.3|65451.5|65430.7|65456|65435|65436.2|65411.9|235
1745884200000|2025-04-28 23:50:00|65451.4|65430.3|65445.5|65425.5|65451.4|65430.3|65439.3|65419.3|237
1745884500000|2025-04-28 23:55:00|65445.7|65425.7|65447.9|65427.9|65449.2|65429.2|65435.8|65415.8|172
1745884800000|2025-04-29 00:00:00|65448|65428|65450.6|65435.6|65463|65443|65437.4|65417.4|344
1745885100000|2025-04-29 00:05:00|65450.2|65430.2|65437.3|65417.3|65457.6|65438.1|65435.5|65415.5|333
1745885400000|2025-04-29 00:10:00|65437.5|65417.5|65400.8|65385.8|65437.5|65417.5|65396.9|65381.8|435
1745885700000|2025-04-29 00:15:00|65399.7|65384.7|65408.8|65393.8|65420.6|65402.3|65396.3|65380.8|362
1745886000000|2025-04-29 00:20:00|65408.9|65393.9|65442.3|65427.3|65443.9|65428.9|65408.7|65390.5|393
1745886300000|2025-04-29 00:25:00|65442.5|65427.5|65454.3|65439.3|65460.3|65444.8|65438.8|65418.8|410
1745886600000|2025-04-29 00:30:00|65454.5|65439.5|65453.5|65433.5|65456.2|65440.4|65443.9|65427.9|303
1745886900000|2025-04-29 00:35:00|65453.8|65433.8|65439.2|65424.2|65456|65436.1|65433.1|65415.9|419
1745887200000|2025-04-29 00:40:00|65441.4|65426.4|65464.7|65444.7|65465.6|65446.3|65435.2|65419|366
1745887500000|2025-04-29 00:45:00|65462|65447|65476|65461|65476.7|65461.7|65456.1|65436.1|412
1745887800000|2025-04-29 00:50:00|65475.4|65460.4|65473.7|65458.7|65486.3|65471.3|65462.4|65447.4|433
1745888100000|2025-04-29 00:55:00|65473.1|65458.1|65492|65477|65496.5|65478.3|65472.7|65457.7|403
1745888400000|2025-04-29 01:00:00|65495.3|65480.3|65476.3|65461.3|65496.9|65481.9|65461.7|65446.7|414
1745888700000|2025-04-29 01:05:00|65475.8|65460.8|65486.6|65471.6|65490.2|65475.2|65471.1|65456.1|388
1745889000000|2025-04-29 01:10:00|65486.8|65471.8|65452.5|65437.5|65486.8|65471.8|65446.1|65431.1|475
1745889300000|2025-04-29 01:15:00|65452.4|65437.4|65458.3|65443.3|65459.2|65444.2|65440.5|65425.5|412
1745889600000|2025-04-29 01:20:00|65458.2|65443.2|65472.8|65457.8|65473.4|65458.4|65452|65437|441
1745889900000|2025-04-29 01:25:00|65472.9|65457.9|65472.8|65457.8|65476.1|65461.1|65458.4|65443.4|437
1745890200000|2025-04-29 01:30:00|65473.4|65458.4|65496.3|65481.3|65501.3|65484.4|65473.1|65458.1|388
1745890500000|2025-04-29 01:35:00|65496.2|65481.2|65491.9|65476.9|65496.6|65481.6|65472.5|65455.9|359
1745890800000|2025-04-29 01:40:00|65491.8|65476.8|65510.9|65495.9|65513.9|65498.9|65488.8|65471.9|435
1745891100000|2025-04-29 01:45:00|65512|65497|65538.9|65523.9|65540.4|65525.4|65500.6|65485.6|465
1745891400000|2025-04-29 01:50:00|65538.7|65523.7|65552.6|65537.6|65555.8|65540.8|65536.6|65521.6|358
1745891700000|2025-04-29 01:55:00|65552.3|65537.3|65534.9|65519.9|65562.8|65547.8|65533.3|65518.3|349
1745892000000|2025-04-29 02:00:00|65533.6|65518.6|65506.5|65486.5|65535.7|65520.7|65506.5|65486.5|458
1745892300000|2025-04-29 02:05:00|65506.8|65486.8|65480.1|65460.1|65507|65487|65475.7|65455.7|457
1745892600000|2025-04-29 02:10:00|65479.6|65459.6|65384.7|65364.7|65480.1|65460.1|65379|65359|629
1745892900000|2025-04-29 02:15:00|65383.3|65363.3|65410.3|65395.3|65414.2|65397.2|65381.3|65361.3|699
1745893200000|2025-04-29 02:20:00|65410.5|65395.5|65450.5|65435.5|65452|65437|65409.5|65394.5|549
1745893500000|2025-04-29 02:25:00|65454.5|65434.5|65439.7|65424.7|65458.6|65441.7|65435|65420|583
1745893800000|2025-04-29 02:30:00|65440|65425|65443.4|65423.4|65447.5|65432.5|65408.8|65393.8|637
1745894100000|2025-04-29 02:35:00|65443.3|65423.3|65468.1|65453.1|65487.3|65472.3|65443.3|65423.3|602
1745894400000|2025-04-29 02:40:00|65469.4|65454.4|65459|65444|65481.1|65466.1|65455.9|65440.9|603
1745894700000|2025-04-29 02:45:00|65460|65445|65463.6|65448.6|65478|65463|65457.1|65442.1|611
1745895000000|2025-04-29 02:50:00|65462.9|65447.9|65472.2|65457.2|65477.1|65462.1|65457.2|65442.2|624
1745895300000|2025-04-29 02:55:00|65471.9|65456.9|65500.2|65485.2|65501.4|65486.4|65469.5|65452.5|503
1745895600000|2025-04-29 03:00:00|65500.6|65485.6|65515|65500|65518.4|65503.4|65496|65481|515
1745895900000|2025-04-29 03:05:00|65516.7|65501.7|65506.7|65486.7|65519.7|65504.7|65490.6|65473.3|636
1745896200000|2025-04-29 03:10:00|65506.5|65486.5|65534.2|65519.2|65535.6|65520.6|65503.2|65486.3|561
1745896500000|2025-04-29 03:15:00|65535.3|65520.3|65517.9|65502.9|65541.2|65526.2|65513.7|65495.7|628
1745896800000|2025-04-29 03:20:00|65519.3|65499.3|65510.8|65495.8|65535.8|65520.8|65493.4|65477.3|592
1745897100000|2025-04-29 03:25:00|65510.9|65495.9|65540.2|65520.2|65544.8|65528|65508.7|65492.2|590
1745897400000|2025-04-29 03:30:00|65540.1|65520.1|65535.1|65520.1|65547|65528.1|65532.3|65516.5|503
1745897700000|2025-04-29 03:35:00|65535.7|65520.7|65539.6|65519.6|65544.6|65527.8|65525|65507.9|538
1745898000000|2025-04-29 03:40:00|65540.1|65520.1|65534.6|65514.6|65544|65526.9|65516.3|65501.3|593
1745898300000|2025-04-29 03:45:00|65535.2|65515.2|65564.3|65549.3|65571|65553.6|65532.1|65512.1|447
1745898600000|2025-04-29 03:50:00|65566.2|65546.2|65551.3|65536.3|65569.7|65551.4|65549.1|65533.1|515
1745898900000|2025-04-29 03:55:00|65550.8|65535.8|65544.4|65529.4|65566.3|65551.3|65544|65528.1|411
1745899200000|2025-04-29 04:00:00|65543.9|65528.9|65545.9|65530.9|65565.8|65548.9|65540.4|65524|586
1745899500000|2025-04-29 04:05:00|65547|65532|65545.8|65525.8|65556.2|65537.5|65536.8|65518.2|439
1745899800000|2025-04-29 04:10:00|65545.5|65525.5|65539.4|65519.4|65553.9|65536.4|65535.7|65515.7|366
1745900100000|2025-04-29 04:15:00|65539.5|65519.5|65530.8|65510.8|65541.5|65521.5|65527.5|65509.8|211
1745900400000|2025-04-29 04:20:00|65531|65511|65549|65534|65552.3|65536.5|65527.5|65511|445
1745900700000|2025-04-29 04:25:00|65549.2|65534.2|65552.1|65537.1|65554.9|65538.7|65545.2|65530.2|379
1745901000000|2025-04-29 04:30:00|65551.6|65536.6|65568|65548|65569.3|65553.4|65541.6|65524.5|429
1745901300000|2025-04-29 04:35:00|65568.3|65548.3|65565.9|65545.9|65586.5|65571|65560.4|65540.4|437
1745901600000|2025-04-29 04:40:00|65566.4|65546.4|65596.3|65576.3|65600.3|65585.3|65561.2|65541.2|496
1745901900000|2025-04-29 04:45:00|65596.8|65576.8|65621.2|65601.2|65630.9|65610.9|65592.8|65572.8|531
1745902200000|2025-04-29 04:50:00|65620.9|65600.9|65628.1|65608.1|65640.3|65620.3|65612.7|65595.7|572
1745902500000|2025-04-29 04:55:00|65627.7|65607.7|65616.8|65596.8|65631.9|65612.8|65610.9|65590.9|480
1745902800000|2025-04-29 05:00:00|65617.4|65597.4|65605.4|65590.4|65622.6|65603.2|65599|65580.8|652
1745903100000|2025-04-29 05:05:00|65604.9|65589.9|65612.5|65592.5|65614.6|65596.4|65598.1|65580.8|561
1745903400000|2025-04-29 05:10:00|65613.6|65593.6|65619.9|65599.9|65628.5|65611.7|65613.6|65593.6|525
1745903700000|2025-04-29 05:15:00|65618.5|65598.5|65596.7|65576.7|65622|65602.3|65593.5|65575.5|457
1745904000000|2025-04-29 05:20:00|65592.1|65577.1|65584.6|65564.6|65596.2|65578.9|65579|65559|479
1745904300000|2025-04-29 05:25:00|65584|65564|65591.5|65571.5|65599.6|65582.6|65574.4|65554.4|576
1745904600000|2025-04-29 05:30:00|65592.2|65572.2|65570.5|65550.5|65593.8|65573.8|65569.9|65549.9|521
1745904900000|2025-04-29 05:35:00|65571.2|65551.2|65564.1|65544.1|65582.9|65562.9|65563.7|65543.7|454
1745905200000|2025-04-29 05:40:00|65564.3|65544.3|65562.1|65542.1|65567.8|65549.2|65558.5|65538.5|403
1745905500000|2025-04-29 05:45:00|65562.5|65542.5|65566.3|65546.3|65576.7|65559.2|65559.6|65540.1|458
1745905800000|2025-04-29 05:50:00|65565.2|65545.2|65576.3|65561.3|65577.6|65561.8|65557|65539.9|510
1745906100000|2025-04-29 05:55:00|65576.8|65561.8|65565.7|65545.7|65580.8|65564.1|65562.2|65545.7|572
1745906400000|2025-04-29 06:00:00|65566.7|65546.7|65568.4|65548.4|65585.2|65570.2|65559|65542.4|573
1745906700000|2025-04-29 06:05:00|65567.4|65547.4|65548.6|65533.6|65580.5|65565.5|65548.5|65533.5|543
1745907000000|2025-04-29 06:10:00|65548.5|65533.5|65527|65507|65553.5|65538.5|65519.8|65502.4|612
1745907300000|2025-04-29 06:15:00|65526.8|65506.8|65524.3|65504.3|65538.9|65518.9|65504.2|65484.2|437
1745907600000|2025-04-29 06:20:00|65524.5|65504.5|65535.8|65520.8|65542.8|65527.8|65519.4|65499.4|450
1745907900000|2025-04-29 06:25:00|65536|65521|65525|65510|65543.8|65528.8|65507.4|65492.4|532
1745908200000|2025-04-29 06:30:00|65524.1|65509.1|65498.2|65478.2|65529.9|65514.9|65494|65475.7|509
1745908500000|2025-04-29 06:35:00|65498.1|65478.1|65509.4|65494.4|65514|65499|65491|65475.7|455
1745908800000|2025-04-29 06:40:00|65510.4|65495.4|65529.7|65514.7|65533.6|65518.6|65503.8|65488.8|480
1745909100000|2025-04-29 06:45:00|65530.4|65515.4|65527.2|65512.2|65548.9|65533.9|65521.8|65506.8|575
1745909400000|2025-04-29 06:50:00|65527.5|65512.5|65564.2|65549.2|65567.8|65552.8|65525.9|65510.9|540
1745909700000|2025-04-29 06:55:00|65563.5|65548.5|65548.6|65528.6|65577.5|65562.5|65544.5|65524.5|674
1745910000000|2025-04-29 07:00:00|65548|65528|65552.5|65537.5|65562.1|65543.2|65521.6|65501.4|868
1745910300000|2025-04-29 07:05:00|65552.7|65537.7|65492.7|65477.7|65556.8|65541.8|65488.4|65471.1|754
1745910600000|2025-04-29 07:10:00|65494.8|65479.8|65490.4|65475.4|65525.6|65509.3|65478.6|65463.6|723
1745910900000|2025-04-29 07:15:00|65489|65474|65492.7|65477.7|65512.1|65497.1|65485|65470|592
1745911200000|2025-04-29 07:20:00|65492.4|65477.4|65529.9|65514.9|65550.9|65535.9|65489.2|65474.2|642
1745911500000|2025-04-29 07:25:00|65530.2|65515.2|65506.2|65491.2|65552.4|65537.4|65506.2|65491.2|592
1745911800000|2025-04-29 07:30:00|65507.3|65492.3|65481.1|65466.1|65525.8|65510.8|65472.9|65457.9|668
1745912100000|2025-04-29 07:35:00|65480.9|65465.9|65483.5|65468.5|65518|65503|65472.6|65457.6|629
1745912400000|2025-04-29 07:40:00|65483.9|65468.9|65454.7|65439.7|65494.1|65479.1|65454.3|65439.3|674
1745912700000|2025-04-29 07:45:00|65454.6|65439.6|65435.4|65420.4|65458|65443|65417|65402|771
1745913000000|2025-04-29 07:50:00|65434.8|65419.8|65448.1|65433.1|65451.3|65435.5|65426.4|65411.4|662
1745913300000|2025-04-29 07:55:00|65446.4|65431.4|65465.8|65450.8|65490.7|65475.7|65444.8|65427.1|680
1745913600000|2025-04-29 08:00:00|65458.5|65443.5|65465.8|65450.8|65469.5|65454.5|65440.3|65423.5|692
1745913900000|2025-04-29 08:05:00|65463.4|65448.4|65501.7|65486.7|65507.6|65492.6|65463.4|65448.4|671
1745914200000|2025-04-29 08:10:00|65501.4|65486.4|65537.8|65517.8|65591.3|65571.3|65498.9|65483.2|741
1745914500000|2025-04-29 08:15:00|65538.2|65518.2|65515.9|65500.9|65539.1|65524.1|65514|65499|679
1745914800000|2025-04-29 08:20:00|65517|65502|65512.2|65497.2|65525.5|65510.5|65503.5|65488.5|546
1745915100000|2025-04-29 08:25:00|65512.3|65497.3|65509.2|65494.2|65521.5|65506.5|65496.2|65481.2|523
1745915400000|2025-04-29 08:30:00|65509.8|65494.8|65532.5|65517.5|65534.5|65519.5|65504|65488.4|592
1745915700000|2025-04-29 08:35:00|65531.6|65516.6|65518.7|65503.7|65543.3|65528.3|65517.2|65502.2|548
1745916000000|2025-04-29 08:40:00|65518.4|65503.4|65561.7|65546.7|65567.7|65552.7|65511.2|65496.2|545
1745916300000|2025-04-29 08:45:00|65561.4|65546.4|65555.1|65540.1|65573.2|65558.2|65553.4|65538.4|483
1745916600000|2025-04-29 08:50:00|65553.7|65538.7|65561.5|65546.5|65571.2|65556.2|65539.7|65524.4|583
1745916900000|2025-04-29 08:55:00|65560.5|65545.5|65570.3|65555.3|65593|65576.9|65554.5|65539.5|561
1745917200000|2025-04-29 09:00:00|65570.5|65555.5|65544.7|65529.7|65572|65557|65542.7|65526.8|599
1745917500000|2025-04-29 09:05:00|65545|65530|65534|65519|65557|65541.6|65523.4|65508.4|608
1745917800000|2025-04-29 09:10:00|65534.2|65519.2|65536|65521|65547.9|65532.9|65522.5|65507.5|525
1745918100000|2025-04-29 09:15:00|65535.8|65520.8|65526.8|65511.8|65554.2|65539.2|65523.4|65508.4|444
1745918400000|2025-04-29 09:20:00|65526.9|65511.9|65521.2|65506.2|65547.9|65532.9|65511.8|65496.8|493
1745918700000|2025-04-29 09:25:00|65521.1|65506.1|65507.5|65492.5|65527.2|65512.2|65501.9|65486.9|522
1745919000000|2025-04-29 09:30:00|65506.3|65491.3|65545.1|65525.1|65546.4|65530.4|65506.1|65491.1|533
1745919300000|2025-04-29 09:35:00|65545.5|65525.5|65547|65532|65563.3|65548.3|65537.4|65522.4|495
1745919600000|2025-04-29 09:40:00|65546.8|65531.8|65563|65548|65566.5|65551.5|65546.6|65531.6|450
1745919900000|2025-04-29 09:45:00|65561.9|65546.9|65587.6|65572.6|65587.8|65572.8|65555.3|65540.3|533
1745920200000|2025-04-29 09:50:00|65586.2|65571.2|65576.1|65561.1|65593.2|65578.2|65571.3|65556.3|495
1745920500000|2025-04-29 09:55:00|65575.9|65560.9|65596.2|65581.2|65597.1|65582.1|65574.8|65559.8|494
1745920800000|2025-04-29 10:00:00|65597|65582|65584.4|65569.4|65607|65589.7|65579.6|65561.1|493
1745921100000|2025-04-29 10:05:00|65584.2|65569.2|65577.7|65562.7|65587|65572|65571|65556|432
1745921400000|2025-04-29 10:10:00|65577.9|65562.9|65594.4|65579.4|65611.5|65596.5|65575.7|65560.7|443
1745921700000|2025-04-29 10:15:00|65594.5|65579.5|65614.3|65599.3|65624.7|65609.7|65591.6|65576.6|491
1745922000000|2025-04-29 10:20:00|65614.6|65599.6|65607.5|65592.5|65624.9|65609.9|65606|65591|421
1745922300000|2025-04-29 10:25:00|65607.7|65592.7|65597.2|65582.2|65615.4|65600.4|65589|65571.2|415
1745922600000|2025-04-29 10:30:00|65595.9|65580.9|65584.8|65569.8|65598.6|65583.6|65581|65564.3|432
1745922900000|2025-04-29 10:35:00|65585|65570|65623.2|65608.2|65623.5|65608.5|65583|65568|411
1745923200000|2025-04-29 10:40:00|65623.4|65608.4|65613.4|65598.4|65627.7|65612.7|65608.1|65591.4|410
1745923500000|2025-04-29 10:45:00|65613.7|65598.7|65609.8|65594.8|65618.3|65603.3|65606.3|65589.7|454
1745923800000|2025-04-29 10:50:00|65610|65595|65627.7|65612.7|65627.7|65612.7|65607.3|65590.1|438
1745924100000|2025-04-29 10:55:00|65627.9|65612.9|65610.3|65595.3|65637.8|65622.8|65609.9|65594.9|571
1745924400000|2025-04-29 11:00:00|65610.2|65595.2|65573.2|65558.2|65613.9|65598.9|65573.1|65558.1|558
1745924700000|2025-04-29 11:05:00|65575.2|65560.2|65572.5|65557.5|65603.2|65586.8|65572.5|65555.7|478
1745925000000|2025-04-29 11:10:00|65572.7|65557.7|65579.5|65564.5|65587.7|65570.2|65559.2|65544.2|401
1745925300000|2025-04-29 11:15:00|65579.3|65564.3|65577.3|65557.3|65600|65585|65568.2|65553.2|395
1745925600000|2025-04-29 11:20:00|65577.9|65557.9|65594.8|65574.8|65595.9|65580.9|65563.6|65548.6|454
1745925900000|2025-04-29 11:25:00|65594.7|65574.7|65587.8|65567.8|65605.6|65590.6|65584.5|65567.8|451
1745926200000|2025-04-29 11:30:00|65588|65568|65597.9|65582.9|65603.2|65588.2|65584.1|65567.2|425
1745926500000|2025-04-29 11:35:00|65597.7|65582.7|65609.1|65594.1|65623|65607.6|65591.2|65576.2|434
1745926800000|2025-04-29 11:40:00|65607.4|65592.4|65590.6|65570.6|65617.2|65602.2|65585.2|65570.2|432
1745927100000|2025-04-29 11:45:00|65590.2|65570.2|65581.2|65566.2|65598.1|65583.1|65575.4|65560.4|377
1745927400000|2025-04-29 11:50:00|65581.3|65566.3|65583|65568|65599.9|65584.9|65575.2|65560.2|409
1745927700000|2025-04-29 11:55:00|65588.2|65573.2|65627.8|65612.8|65648.2|65633.2|65588.2|65573.2|516
1745928000000|2025-04-29 12:00:00|65625.6|65610.6|65634.3|65619.3|65636.4|65621.4|65617.4|65602.1|524
1745928300000|2025-04-29 12:05:00|65635.3|65620.3|65637.9|65622.9|65642.9|65627.9|65612.2|65597.2|459
1745928600000|2025-04-29 12:10:00|65637.8|65622.8|65630.8|65615.8|65640.7|65624.4|65621.6|65606.6|466
1745928900000|2025-04-29 12:15:00|65626.3|65611.3|65637.3|65622.3|65653.1|65638.1|65621.9|65606.9|438
1745929200000|2025-04-29 12:20:00|65635.7|65620.7|65563|65548|65640|65625|65559.9|65543.7|538
1745929500000|2025-04-29 12:25:00|65562.4|65547.4|65561.9|65541.9|65568.2|65553.2|65547.4|65530.3|580
1745929800000|2025-04-29 12:30:00|65563.1|65543.1|65556.8|65541.8|65573.9|65553.9|65546.2|65528.8|453
1745930100000|2025-04-29 12:35:00|65557|65542|65545.3|65530.3|65566.3|65551.3|65541.9|65526.9|453
1745930400000|2025-04-29 12:40:00|65545.6|65530.6|65462.9|65442.9|65546.3|65531.3|65456.2|65439.5|635
1745930700000|2025-04-29 12:45:00|65461.2|65446.2|65484.1|65469.1|65504.7|65489.1|65456.5|65441.5|697
1745931000000|2025-04-29 12:50:00|65484.3|65469.3|65448|65433|65488|65470.9|65443.9|65428.9|621
1745931300000|2025-04-29 12:55:00|65444.6|65429.6|65424.1|65404.1|65450.5|65435.5|65399.9|65382.8|765
1745931600000|2025-04-29 13:00:00|65424.8|65404.8|65462.3|65442.3|65464.3|65446.5|65420.2|65400.2|790
1745931900000|2025-04-29 13:05:00|65464.8|65444.8|65479.9|65464.9|65490.9|65474.5|65452.8|65436|657
1745932200000|2025-04-29 13:10:00|65479.7|65464.7|65437.3|65422.3|65485.4|65470.4|65431.3|65416.3|596
1745932500000|2025-04-29 13:15:00|65437.4|65422.4|65409.8|65394.8|65450.2|65431.2|65398.4|65383.4|598
1745932800000|2025-04-29 13:20:00|65409.5|65394.5|65415.6|65400.6|65422|65407|65386.3|65367.1|583
1745933100000|2025-04-29 13:25:00|65415.4|65400.4|65439.8|65419.8|65444.5|65428.8|65401.2|65386.2|545
1745933400000|2025-04-29 13:30:00|65439.6|65419.6|65440.8|65425.8|65463|65447.3|65431.8|65414.7|523
1745933700000|2025-04-29 13:35:00|65440.9|65425.9|65415.6|65400.6|65458|65439.8|65398.4|65383.4|501
1745934000000|2025-04-29 13:40:00|65417.5|65402.5|65491.1|65471.1|65505.5|65490.5|65416.3|65401.3|662
1745934300000|2025-04-29 13:45:00|65491.4|65471.4|65524.5|65509.5|65524.5|65509.5|65464.3|65446.9|599
1745934600000|2025-04-29 13:50:00|65522.9|65507.9|65507.2|65492.2|65539.3|65523.2|65497.2|65482.2|680
1745934900000|2025-04-29 13:55:00|65507.4|65492.4|65516.5|65449.3|65522.1|65505.5|65492.1|65427.9|579
1745935200000|2025-04-29 14:00:00|65513.2|65427.7|65422.4|65407.4|65513.2|65443.6|65384.5|65364.5|817
1745935500000|2025-04-29 14:05:00|65422.1|65407.1|65518.3|65503.3|65521.2|65503.9|65410.5|65395.5|790
1745935800000|2025-04-29 14:10:00|65517.4|65502.4|65502.1|65487.1|65524.3|65509.3|65464.8|65449.8|686
1745936100000|2025-04-29 14:15:00|65501.9|65486.9|65524.2|65509.2|65538.6|65523.6|65480.8|65463|716
1745936400000|2025-04-29 14:20:00|65524.6|65509.6|65481.5|65466.5|65537.6|65522.6|65474.9|65456.2|693
1745936700000|2025-04-29 14:25:00|65482.4|65467.4|65447.8|65432.8|65491.4|65476.4|65429.2|65414.2|735
1745937000000|2025-04-29 14:30:00|65445.2|65430.2|65449.3|65434.3|65467.1|65452.1|65435.7|65420.7|695
1745937300000|2025-04-29 14:35:00|65449.5|65434.5|65444.7|65429.7|65478|65458|65435.5|65419|582
1745937600000|2025-04-29 14:40:00|65445|65430|65514.6|65499.6|65523.8|65508.8|65435.4|65420.4|637
1745937900000|2025-04-29 14:45:00|65514.8|65499.8|65560.4|65545.4|65579.5|65559.5|65513.6|65498.6|624
1745938200000|2025-04-29 14:50:00|65560.5|65545.5|65579.1|65564.1|65594.7|65579.7|65550.3|65532|694
1745938500000|2025-04-29 14:55:00|65579.6|65564.6|65577.9|65562.9|65604.2|65589.2|65554.6|65539.2|861
1745938800000|2025-04-29 15:00:00|65577.6|65562.6|65524.8|65509.8|65584.3|65567.3|65518.6|65503.6|843
1745939100000|2025-04-29 15:05:00|65523.8|65508.8|65472.2|65457.2|65524.5|65509.2|65469.4|65454.4|552
1745939400000|2025-04-29 15:10:00|65473|65458|65507.8|65492.8|65516.8|65501.8|65468.7|65453.7|483
1745939700000|2025-04-29 15:15:00|65508.1|65493.1|65511|65496|65522.6|65507.6|65498.7|65483.7|521
1745940000000|2025-04-29 15:20:00|65511.2|65496.2|65478.3|65463.3|65520.5|65505.5|65472.4|65453|515
1745940300000|2025-04-29 15:25:00|65475.5|65460.5|65479.4|65464.4|65488.9|65471.9|65458.2|65443.2|432
1745940600000|2025-04-29 15:30:00|65479.5|65464.5|65478.5|65463.5|65482|65467|65455.2|65440.2|476
1745940900000|2025-04-29 15:35:00|65478.6|65463.6|65494|65479|65501.1|65484.2|65455.8|65440.8|436
1745941200000|2025-04-29 15:40:00|65494.3|65479.3|65475.7|65460.7|65498.2|65483.2|65461.1|65443.5|427
1745941500000|2025-04-29 15:45:00|65475.6|65460.6|65461.4|65446.4|65491.8|65473.6|65460.2|65445.2|427
1745941800000|2025-04-29 15:50:00|65460.9|65445.9|65483.1|65468.1|65491.1|65472.9|65459.9|65444.9|391
1745942100000|2025-04-29 15:55:00|65483.3|65468.3|65500.2|65485.2|65506|65486.7|65452.8|65437.8|432
1745942400000|2025-04-29 16:00:00|65501.7|65486.7|65464.8|65449.8|65503.8|65488.8|65463.2|65448.2|424
1745942700000|2025-04-29 16:05:00|65465.6|65450.6|65462.1|65442.1|65473.4|65454.4|65430.1|65413.3|426
1745943000000|2025-04-29 16:10:00|65461.6|65441.6|65456.9|65436.9|65461.6|65441.6|65437.2|65417.2|369
1745943300000|2025-04-29 16:15:00|65455.9|65435.9|65432.2|65417.2|65462.1|65442.1|65420.7|65405.7|371
1745943600000|2025-04-29 16:20:00|65432.6|65417.6|65398.4|65378.4|65436.7|65421.7|65390.2|65370.2|372
1745943900000|2025-04-29 16:25:00|65394.4|65374.4|65407.4|65387.4|65410.9|65390.9|65372.2|65352.2|445
1745944200000|2025-04-29 16:30:00|65406.9|65386.9|65420.7|65400.7|65423.7|65403.7|65393.1|65376.1|324
1745944500000|2025-04-29 16:35:00|65420.3|65400.3|65385.9|65365.9|65431.9|65411.9|65382.7|65362.7|343
1745944800000|2025-04-29 16:40:00|65386|65366|65443.9|65423.9|65444.7|65424.7|65384.1|65364.1|413
1745945100000|2025-04-29 16:45:00|65442.4|65422.4|65471.3|65451.3|65486.6|65466.6|65442.4|65422.4|402
1745945400000|2025-04-29 16:50:00|65470.7|65450.7|65475.2|65455.2|65485.8|65465.8|65466.8|65449|315
1745945700000|2025-04-29 16:55:00|65475.5|65455.5|65466.7|65446.7|65492|65472|65465.8|65445.8|302
1745946000000|2025-04-29 17:00:00|65466.5|65446.5|65488.1|65468.1|65491.5|65471.5|65458.4|65438.4|326
1745946300000|2025-04-29 17:05:00|65490.5|65470.5|65506.1|65486.1|65518.2|65499|65487.5|65468.2|392
1745946600000|2025-04-29 17:10:00|65506.2|65486.2|65514|65494|65531.3|65512.9|65502.3|65484.8|365
1745946900000|2025-04-29 17:15:00|65513.5|65493.5|65516.9|65496.9|65531.4|65511.4|65508.9|65491.3|329
1745947200000|2025-04-29 17:20:00|65516.1|65496.1|65504.7|65489.7|65520.6|65500.6|65498.5|65478.5|344
1745947500000|2025-04-29 17:25:00|65502.9|65487.9|65487.1|65467.1|65507.5|65492.5|65484.3|65467.1|414
1745947800000|2025-04-29 17:30:00|65487.3|65467.3|65503.5|65483.5|65511.1|65493.4|65479.4|65462.2|404
1745948100000|2025-04-29 17:35:00|65503.2|65483.2|65510.4|65490.4|65515.3|65495.3|65494.7|65479.7|282
1745948400000|2025-04-29 17:40:00|65505.1|65485.1|65502.3|65482.3|65505.1|65485.1|65481|65461|227
1745948700000|2025-04-29 17:45:00|65502.9|65482.9|65506.3|65486.3|65512|65492.8|65495.8|65478.3|229
1745949000000|2025-04-29 17:50:00|65506|65486|65514.2|65499.2|65517.5|65499.9|65493.9|65473.9|271
1745949300000|2025-04-29 17:55:00|65514.5|65499.5|65565.8|65545.8|65577.9|65557.9|65510.5|65491.6|449
1745949600000|2025-04-29 18:00:00|65569.3|65549.3|65549.7|65529.7|65569.3|65549.3|65534|65517.6|435
1745949900000|2025-04-29 18:05:00|65549.8|65529.8|65559.2|65539.2|65561.4|65542.3|65520.6|65502.7|388
1745950200000|2025-04-29 18:10:00|65558.8|65538.8|65579|65559|65612.5|65592.5|65558.8|65538.8|508
1745950500000|2025-04-29 18:15:00|65578.7|65558.7|65613.7|65598.7|65620.6|65600.6|65574.6|65557.8|341
1745950800000|2025-04-29 18:20:00|65612.4|65597.4|65610.2|65590.2|65618.5|65601.4|65601.3|65581.3|367
1745951100000|2025-04-29 18:25:00|65610|65590|65605.1|65590.1|65619.3|65603.5|65604.8|65588.5|304
1745951400000|2025-04-29 18:30:00|65605.4|65590.4|65581.6|65561.6|65609.4|65590.4|65576.7|65556.7|321
1745951700000|2025-04-29 18:35:00|65582|65562|65584|65564|65589.4|65569.4|65569.7|65551.5|244
1745952000000|2025-04-29 18:40:00|65584.3|65564.3|65597.3|65577.3|65601.9|65581.9|65576.3|65556.3|264
1745952300000|2025-04-29 18:45:00|65597.6|65577.6|65604.2|65584.2|65613.1|65593.1|65593.2|65573.2|227
1745952600000|2025-04-29 18:50:00|65603.7|65583.7|65591.7|65571.7|65608.2|65588.2|65588.2|65570.6|256
1745952900000|2025-04-29 18:55:00|65591.5|65571.5|65584.7|65569.7|65603.3|65583.3|65584.2|65564.7|334
1745953200000|2025-04-29 19:00:00|65584.4|65569.4|65568.5|65548.5|65586.5|65571.5|65564.4|65546.1|279
1745953500000|2025-04-29 19:05:00|65566.4|65551.4|65570.9|65550.9|65583.8|65563.8|65549.9|65534.9|319
1745953800000|2025-04-29 19:10:00|65571.1|65551.1|65600.2|65580.2|65602.3|65583.3|65571.1|65551.1|329
1745954100000|2025-04-29 19:15:00|65600.5|65580.5|65588.5|65568.5|65603.9|65587.2|65588.5|65568.5|253
1745954400000|2025-04-29 19:20:00|65588.1|65568.1|65571.3|65551.3|65588.9|65570.8|65565|65550|187
1745954700000|2025-04-29 19:25:00|65571.2|65551.2|65579.2|65559.2|65584.3|65564.3|65553|65533|282
1745955000000|2025-04-29 19:30:00|65579.7|65559.7|65563.9|65548.9|65583|65563|65563.6|65548.6|242
1745955300000|2025-04-29 19:35:00|65565.8|65550.8|65574.7|65554.7|65575|65555.6|65563.5|65545.2|164
1745955600000|2025-04-29 19:40:00|65574.2|65554.2|65601.5|65581.5|65601.8|65581.8|65572.7|65554|262
1745955900000|2025-04-29 19:45:00|65601.3|65581.3|65615.4|65595.4|65622.2|65604|65601.3|65581.3|197
1745956200000|2025-04-29 19:50:00|65615.8|65595.8|65607.2|65587.2|65623.3|65603.3|65602.5|65582.5|208
1745956500000|2025-04-29 19:55:00|65607.1|65587.1|65590.6|65570.6|65607.8|65587.8|65580.5|65560.5|421
1745956800000|2025-04-29 20:00:00|65591.3|65571.3|65587.8|65567.8|65596.5|65577.9|65585|65565|195
1745957100000|2025-04-29 20:05:00|65587.5|65567.5|65580.1|65565.1|65592.7|65574|65579|65560.6|75
1745957400000|2025-04-29 20:10:00|65584.1|65564.1|65555.9|65535.9|65584.1|65565.9|65555.5|65535.5|132
1745957700000|2025-04-29 20:15:00|65557.8|65537.8|65535.4|65515.4|65559.4|65539.4|65535.4|65515.4|88
1745958000000|2025-04-29 20:20:00|65535.5|65515.5|65557|65537|65558|65538|65535.5|65515.5|80
1745958300000|2025-04-29 20:25:00|65557.4|65537.4|65545.9|65525.9|65562.8|65542.8|65542.4|65522.4|68
1745958600000|2025-04-29 20:30:00|65545.8|65525.8|65546.3|65526.3|65552.3|65532.3|65539.8|65519.8|85
1745958900000|2025-04-29 20:35:00|65546.2|65526.2|65547.9|65527.9|65550.4|65532.9|65542.6|65522.6|63
1745959200000|2025-04-29 20:40:00|65548|65528|65552.3|65532.3|65558.6|65538.6|65544.9|65524.9|82
1745959500000|2025-04-29 20:45:00|65551.4|65531.4|65563.5|65543.5|65564.9|65544.9|65548.1|65528.1|72
1745959800000|2025-04-29 20:50:00|65560.4|65540.4|65570.1|65550.1|65572.2|65552.2|65552|65532|130
1745960100000|2025-04-29 20:55:00|65569.6|65549.4|65603.5|65520.4|65603.6|65552.4|65565.8|65516.2|262
1745960400000|2025-04-29 21:00:00|65595.8|65506.1|65606.9|65507.9|65606.9|65529.8|65567.7|65468.7|28
1745960700000|2025-04-29 21:05:00|65603.9|65504.9|65612.5|65513.5|65612.5|65513.5|65600.7|65501.7|42
1745961000000|2025-04-29 21:10:00|65611.2|65512.2|65606.8|65507.8|65611.7|65512.7|65604.4|65505.4|107
1745961300000|2025-04-29 21:15:00|65607.6|65508.6|65593.6|65503.9|65609.8|65510.8|65589.6|65498.1|104
1745961600000|2025-04-29 21:20:00|65592.9|65504.1|65600.2|65501.2|65607.7|65508.7|65585|65493|106
1745961900000|2025-04-29 21:25:00|65599.8|65500.8|65603.8|65504.8|65608.2|65516.8|65596.9|65497.9|123
1745962200000|2025-04-29 21:30:00|65605.4|65506.4|65613.2|65514.2|65615.2|65516.2|65604.4|65505.4|172
1745962500000|2025-04-29 21:35:00|65612.8|65513.8|65626.6|65541.4|65636.9|65565.8|65607|65508|224
1745962800000|2025-04-29 21:40:00|65625.1|65542.7|65615.2|65516.2|65633.2|65569.7|65597.6|65498.6|205
1745963100000|2025-04-29 21:45:00|65615.7|65516.7|65612.8|65513.8|65619.6|65520.6|65606.6|65507.6|119
1745963400000|2025-04-29 21:50:00|65612.9|65513.9|65611.8|65512.8|65617.7|65518.7|65607.5|65508.9|122
1745963700000|2025-04-29 21:55:00|65611.9|65512.9|65596.7|65514.3|65616.4|65530|65595.6|65499.9|113
1745964000000|2025-04-29 22:00:00|65587.3|65509.9|65569.3|65526.3|65606.8|65539.8|65547.4|65496|341
1745964300000|2025-04-29 22:05:00|65568.3|65528|65552.9|65521.3|65570.9|65538.2|65543.3|65508.1|257
1745964600000|2025-04-29 22:10:00|65552.8|65521.1|65556.7|65526.3|65567.3|65534.3|65551.9|65519.8|175
1745964900000|2025-04-29 22:15:00|65556.6|65526.4|65537.9|65505.6|65561.3|65527|65533.4|65505.5|174
1745965200000|2025-04-29 22:20:00|65537.7|65505.8|65526|65499.3|65538.2|65509.2|65524|65497.9|143
1745965500000|2025-04-29 22:25:00|65526.1|65499.4|65520.3|65494.8|65531.2|65500.3|65516.4|65490.4|115
1745965800000|2025-04-29 22:30:00|65522.6|65496.7|65534.7|65512.4|65536.3|65512.8|65518.2|65495.9|166
1745966100000|2025-04-29 22:35:00|65534.8|65512.6|65529.7|65507.9|65538.4|65514.8|65527.9|65503.2|142
1745966400000|2025-04-29 22:40:00|65529.8|65507.8|65562.9|65540.9|65563|65541|65529.8|65507.7|158
1745966700000|2025-04-29 22:45:00|65563|65541|65529.9|65508.2|65563.1|65541|65527.9|65503.7|172
1745967000000|2025-04-29 22:50:00|65530.2|65507.8|65548.5|65524.7|65552.9|65529.8|65524.2|65501.7|145
1745967300000|2025-04-29 22:55:00|65547.9|65524.5|65539.8|65516.2|65548.1|65524.5|65523.3|65499.2|221
1745967600000|2025-04-29 23:00:00|65540|65516.3|65567.4|65529.2|65567.4|65529.9|65534.2|65508.9|243
1745967900000|2025-04-29 23:05:00|65566.8|65529.9|65565|65540.1|65567.2|65541|65556.4|65524.1|198
1745968200000|2025-04-29 23:10:00|65565.7|65540.9|65554.7|65530.9|65566.5|65540.9|65554.4|65527.7|174
1745968500000|2025-04-29 23:15:00|65554.6|65530.8|65557.6|65525.5|65558|65532.1|65550.3|65523.4|187
1745968800000|2025-04-29 23:20:00|65557.7|65525.6|65547.3|65521.6|65557.8|65526.3|65538.7|65506|231
1745969100000|2025-04-29 23:25:00|65547.4|65521.7|65566.2|65534|65568.8|65540.2|65546.7|65520.5|202
1745969400000|2025-04-29 23:30:00|65565.3|65534.7|65555|65521.8|65566|65538|65549.4|65515.9|228
1745969700000|2025-04-29 23:35:00|65554.8|65521.3|65540.1|65520.1|65557.4|65529.4|65539.6|65519.6|197
1745970000000|2025-04-29 23:40:00|65540.2|65520.2|65537.7|65516.6|65549.5|65520.8|65530.5|65510.5|146
1745970300000|2025-04-29 23:45:00|65537.8|65516|65563.3|65543.3|65563.5|65543.5|65526.4|65506.4|189
1745970600000|2025-04-29 23:50:00|65563.4|65543.4|65564.2|65544.2|65570.5|65550.5|65554.9|65534.9|203
1745970900000|2025-04-29 23:55:00|65564|65544|65544.3|65524.3|65564|65544|65543.1|65523.1|180
1745971200000|2025-04-30 00:00:00|65539.4|65519.4|65529.1|65509.1|65553.6|65533.7|65524.7|65505.5|582
1745971500000|2025-04-30 00:05:00|65529.9|65509.9|65545.1|65530.1|65551.1|65533.4|65517.4|65501.4|409
1745971800000|2025-04-30 00:10:00|65546.1|65531.1|65528|65508|65548.4|65531.1|65519.8|65499.8|387
1745972100000|2025-04-30 00:15:00|65527.2|65507.2|65517.5|65502.5|65539.8|65522.4|65516.4|65501.4|487
1745972400000|2025-04-30 00:20:00|65517.2|65502.2|65531.6|65516.6|65540.7|65522|65513.1|65496.6|350
1745972700000|2025-04-30 00:25:00|65531.4|65516.4|65540.3|65520.3|65548.7|65528.7|65529.4|65514.3|303
1745973000000|2025-04-30 00:30:00|65540|65520|65549.2|65534.2|65558|65538|65534.1|65516.9|296
1745973300000|2025-04-30 00:35:00|65548.9|65533.9|65555.6|65535.6|65556.3|65539.5|65539.5|65524.5|330
1745973600000|2025-04-30 00:40:00|65555.8|65535.8|65563.8|65548.8|65571.8|65553.5|65550.5|65534.1|397
1745973900000|2025-04-30 00:45:00|65563.7|65548.7|65576.8|65556.8|65577.2|65560.8|65562.2|65543|340
1745974200000|2025-04-30 00:50:00|65577|65557|65617.3|65597.3|65617.8|65600.5|65573.8|65556.3|580
1745974500000|2025-04-30 00:55:00|65614.4|65594.4|65584.7|65569.7|65622.2|65605.1|65573.5|65556.6|594
1745974800000|2025-04-30 01:00:00|65584.8|65569.8|65593.8|65573.8|65595.3|65576|65577.9|65560.9|408
1745975100000|2025-04-30 01:05:00|65594.1|65574.1|65608.3|65588.3|65611.4|65591.4|65589.2|65572.7|424
1745975400000|2025-04-30 01:10:00|65608.1|65588.1|65582.3|65562.3|65608.1|65590.6|65578.3|65560.1|322
1745975700000|2025-04-30 01:15:00|65581.4|65561.4|65573.4|65553.4|65583.8|65563.8|65561.8|65546.8|462
1745976000000|2025-04-30 01:20:00|65573.7|65553.7|65578.9|65558.9|65586.4|65569.7|65566.5|65550.3|424
1745976300000|2025-04-30 01:25:00|65573.6|65558.6|65588.3|65568.3|65606|65586|65573.6|65558|477
1745976600000|2025-04-30 01:30:00|65585.9|65565.9|65585.1|65570.1|65599.7|65579.7|65577.5|65557.5|582
1745976900000|2025-04-30 01:35:00|65585|65570|65580.1|65560.1|65593.2|65574.8|65566.6|65549.4|422
1745977200000|2025-04-30 01:40:00|65581.2|65561.2|65587.5|65567.5|65592.5|65575|65565.7|65545.7|492
1745977500000|2025-04-30 01:45:00|65588.2|65568.2|65646.3|65626.3|65646.7|65626.7|65587.8|65567.8|609
1745977800000|2025-04-30 01:50:00|65646|65626|65670|65650|65675.4|65655.6|65633|65615.9|633
1745978100000|2025-04-30 01:55:00|65669.7|65649.7|65725.1|65705.1|65734.1|65714.7|65665.1|65647.4|628
1745978400000|2025-04-30 02:00:00|65724|65704|65711|65691|65745.9|65727.3|65707.2|65689.1|622
1745978700000|2025-04-30 02:05:00|65710.8|65690.8|65687.4|65667.4|65720.4|65704.8|65683.6|65663.6|581
1745979000000|2025-04-30 02:10:00|65688.8|65668.8|65686.9|65671.9|65693.5|65676.3|65678.7|65660.4|527
1745979300000|2025-04-30 02:15:00|65687.4|65672.4|65671.6|65656.6|65691.9|65673.3|65658.4|65639.2|567
1745979600000|2025-04-30 02:20:00|65671.9|65656.9|65675.9|65655.9|65692.9|65675.6|65670.7|65652.9|549
1745979900000|2025-04-30 02:25:00|65675.2|65655.2|65668|65648|65682.5|65662.5|65664.1|65646.8|541
1745980200000|2025-04-30 02:30:00|65668.8|65648.8|65671.1|65651.1|65676.9|65657.3|65646.6|65630.4|481
1745980500000|2025-04-30 02:35:00|65670|65650|65675.2|65655.2|65682.2|65662.2|65669.8|65649.8|363
1745980800000|2025-04-30 02:40:00|65675.8|65655.8|65681.8|65661.8|65697.7|65680.4|65674|65654|414
1745981100000|2025-04-30 02:45:00|65681.7|65661.7|65679.6|65659.6|65686.9|65666.9|65674.8|65654.8|408
1745981400000|2025-04-30 02:50:00|65679.5|65659.5|65648.9|65628.9|65682.3|65662.3|65646.6|65626.6|629
1745981700000|2025-04-30 02:55:00|65648|65628|65659|65639|65661.5|65642.7|65644.7|65627.5|408
1745982000000|2025-04-30 03:00:00|65658.1|65638.1|65639.5|65624.5|65659.1|65639.1|65628.7|65613.7|510
1745982300000|2025-04-30 03:05:00|65639.7|65624.7|65640.3|65625.3|65644.3|65626.4|65631.4|65612.5|471
1745982600000|2025-04-30 03:10:00|65638.3|65623.3|65629.9|65614.9|65643.5|65625.1|65626.3|65608.8|514
1745982900000|2025-04-30 03:15:00|65629.8|65614.8|65615.2|65595.2|65639|65620.5|65610.3|65592.2|443
1745983200000|2025-04-30 03:20:00|65614.9|65594.9|65633.1|65618.1|65638.6|65622.1|65612.9|65594.9|459
1745983500000|2025-04-30 03:25:00|65633.2|65618.2|65612.9|65592.9|65639.4|65622.5|65609.8|65592.6|388
1745983800000|2025-04-30 03:30:00|65612.4|65592.4|65630.5|65610.5|65633.5|65613.6|65601.3|65584.3|491
1745984100000|2025-04-30 03:35:00|65630.9|65610.9|65654.2|65634.2|65659.6|65639.6|65626.3|65609.4|608
1745984400000|2025-04-30 03:40:00|65654.7|65634.7|65659.5|65639.5|65673.5|65656.3|65650.1|65631.6|503
1745984700000|2025-04-30 03:45:00|65659.6|65639.6|65650.6|65630.6|65669.9|65653.5|65643|65626.5|441
1745985000000|2025-04-30 03:50:00|65650.4|65630.4|65662.4|65642.4|65673.6|65657.6|65646.5|65628|442
1745985300000|2025-04-30 03:55:00|65662.2|65642.2|65666.7|65651.7|65678|65662.1|65657.6|65641.1|566
1745985600000|2025-04-30 04:00:00|65666.8|65651.8|65655.2|65635.2|65668.3|65653.3|65647.4|65630.1|461
1745985900000|2025-04-30 04:05:00|65654.9|65634.9|65677.7|65657.7|65680.7|65661.9|65651.1|65633.3|563
1745986200000|2025-04-30 04:10:00|65679.3|65659.3|65645.4|65625.4|65681.7|65663|65637.8|65619.9|567
1745986500000|2025-04-30 04:15:00|65645.5|65625.5|65627.8|65607.8|65658.9|65641.9|65620.3|65602.9|481
1745986800000|2025-04-30 04:20:00|65627.7|65607.7|65634.3|65614.3|65636.6|65621.6|65622|65603.9|520
1745987100000|2025-04-30 04:25:00|65629.2|65614.2|65639.5|65619.5|65641.9|65621.9|65623.8|65608.1|548
1745987400000|2025-04-30 04:30:00|65638|65618|65615|65595|65641.1|65621.1|65612|65594.2|485
1745987700000|2025-04-30 04:35:00|65615.3|65595.3|65628.7|65613.7|65634.2|65619.2|65609.1|65594|568
1745988000000|2025-04-30 04:40:00|65629.5|65614.5|65650|65630|65651.3|65632.3|65622.4|65605.1|491
1745988300000|2025-04-30 04:45:00|65649.7|65629.7|65640.4|65620.4|65652.7|65637.6|65637.2|65618.4|439
1745988600000|2025-04-30 04:50:00|65640.1|65620.1|65643.2|65628.2|65647.5|65630|65630.4|65614.3|404
1745988900000|2025-04-30 04:55:00|65643.4|65628.4|65642.5|65622.5|65655.4|65638.5|65639|65621.5|340
1745989200000|2025-04-30 05:00:00|65641.5|65621.5|65637.9|65622.9|65648.1|65629.3|65636.2|65618.1|465
1745989500000|2025-04-30 05:05:00|65638|65623|65638|65618|65651.3|65633.9|65634.5|65616.6|445
1745989800000|2025-04-30 05:10:00|65638.1|65618.1|65629.6|65614.6|65639|65619.4|65614|65595.6|509
1745990100000|2025-04-30 05:15:00|65629.3|65614.3|65618.6|65598.6|65636.6|65619|65615.1|65597.7|474
1745990400000|2025-04-30 05:20:00|65616.1|65601.1|65626|65611|65636.3|65619.7|65615.1|65597|482
1745990700000|2025-04-30 05:25:00|65625.1|65610.1|65624.1|65604.1|65630.7|65615.7|65615.9|65598.9|535
1745991000000|2025-04-30 05:30:00|65623.6|65603.6|65602.3|65582.3|65625.9|65607.8|65597.7|65578.8|545
1745991300000|2025-04-30 05:35:00|65602|65582|65612.1|65592.1|65613.4|65595.5|65593.3|65577.3|470
1745991600000|2025-04-30 05:40:00|65610.6|65590.6|65610.8|65595.8|65616.2|65596.6|65599|65582|422
1745991900000|2025-04-30 05:45:00|65610.9|65595.9|65613.6|65598.6|65618.1|65603.1|65607.7|65591.7|480
1745992200000|2025-04-30 05:50:00|65613.4|65598.4|65591.8|65576.8|65613.5|65598.5|65591.8|65575.1|475
1745992500000|2025-04-30 05:55:00|65592.3|65577.3|65589|65569|65599|65583.1|65576.1|65559|563
1745992800000|2025-04-30 06:00:00|65591.9|65571.9|65616.2|65596.2|65619.5|65599.5|65591.2|65571.2|341
1745993100000|2025-04-30 06:05:00|65616.4|65596.4|65635|65620|65636|65621|65607.7|65592.3|472
1745993400000|2025-04-30 06:10:00|65635.4|65620.4|65645.8|65630.8|65689.1|65670.2|65635.4|65620.4|615
1745993700000|2025-04-30 06:15:00|65645.6|65630.6|65644.3|65624.3|65650|65633.7|65632.3|65614.9|472
1745994000000|2025-04-30 06:20:00|65644.1|65624.1|65594.6|65574.6|65646|65626|65590.8|65570.8|483
1745994300000|2025-04-30 06:25:00|65593.4|65573.4|65561.5|65546.5|65593.6|65575.9|65555|65535|584
1745994600000|2025-04-30 06:30:00|65559.3|65544.3|65556.7|65541.7|65575.5|65556.2|65554.8|65539.8|494
1745994900000|2025-04-30 06:35:00|65556.9|65541.9|65509.3|65494.3|65559.7|65544.7|65507.9|65492.9|619
1745995200000|2025-04-30 06:40:00|65509.4|65494.4|65537.9|65515.8|65545.6|65530.6|65509.4|65494.4|608
1745995500000|2025-04-30 06:45:00|65535.9|65510.1|65504.6|65489.6|65536.4|65521.4|65498|65478.8|635
1745995800000|2025-04-30 06:50:00|65504.5|65489.5|65536.6|65521.6|65553.9|65538.9|65501|65486|552
1745996100000|2025-04-30 06:55:00|65537|65522|65549.5|65534.5|65569.4|65554.4|65535.5|65520.3|481
1745996400000|2025-04-30 07:00:00|65550.9|65535.9|65603.3|65588.3|65605|65590|65549.9|65534.9|560
1745996700000|2025-04-30 07:05:00|65602.3|65587.3|65570.5|65555.5|65603.4|65588.4|65562|65543.8|547
1745997000000|2025-04-30 07:10:00|65568.9|65553.9|65559.2|65544.2|65574.6|65559.6|65553.2|65536.2|545
1745997300000|2025-04-30 07:15:00|65559.3|65544.3|65553.9|65538.9|65573.6|65558.6|65552.4|65537.4|454
1745997600000|2025-04-30 07:20:00|65554|65539|65570.1|65555.1|65590|65575|65548.1|65533.1|537
1745997900000|2025-04-30 07:25:00|65571.3|65556.3|65605.3|65590.3|65608.5|65590.9|65569.1|65554.1|592
1745998200000|2025-04-30 07:30:00|65605.6|65590.6|65636.9|65621.9|65639.5|65624.5|65605.6|65589.4|682
1745998500000|2025-04-30 07:35:00|65636.6|65621.6|65628.2|65613.2|65640.2|65625.2|65607.3|65592.3|599
1745998800000|2025-04-30 07:40:00|65629.3|65614.3|65632.6|65617.6|65642.5|65627.5|65617|65602|553
1745999100000|2025-04-30 07:45:00|65632.3|65617.3|65620.2|65605.2|65646.4|65631.4|65613.5|65598.5|620
1745999400000|2025-04-30 07:50:00|65620.3|65605.3|65596.4|65574.3|65625.8|65610.8|65595.1|65573.6|412
1745999700000|2025-04-30 07:55:00|65595.3|65570.5|65623.4|65603.4|65623.4|65605.5|65575.8|65560.8|636
1746000000000|2025-04-30 08:00:00|65627.8|65607.8|65601.8|65581.8|65670.7|65650.3|65594.3|65571.4|777
1746000300000|2025-04-30 08:05:00|65601.9|65581.9|65584.6|65564.6|65608.7|65592.5|65581.9|65564.6|581
1746000600000|2025-04-30 08:10:00|65578.8|65563.8|65618.1|65603.1|65618.6|65603.6|65577.9|65562.9|519
1746000900000|2025-04-30 08:15:00|65617.6|65602.6|65637.8|65622.8|65642.9|65627.9|65617|65601.8|573
1746001200000|2025-04-30 08:20:00|65640.1|65620.1|65680.6|65665.6|65682.3|65667.3|65624.4|65607.7|642
1746001500000|2025-04-30 08:25:00|65680.3|65665.3|65692|65677|65711.6|65694.8|65680.3|65665.3|663
1746001800000|2025-04-30 08:30:00|65691.6|65676.6|65665|65650|65703.7|65688.7|65665|65650|515
1746002100000|2025-04-30 08:35:00|65665.9|65650.9|65687|65672|65689|65673.5|65663|65648|493
1746002400000|2025-04-30 08:40:00|65686.8|65671.8|65700.1|65685.1|65709.8|65694.8|65677.9|65662.9|541
1746002700000|2025-04-30 08:45:00|65699.8|65684.8|65671.3|65656.3|65704.1|65689.1|65670.9|65655.9|553
1746003000000|2025-04-30 08:50:00|65670.9|65655.9|65677.1|65662.1|65678.1|65663.1|65638.5|65621.4|598
1746003300000|2025-04-30 08:55:00|65678.1|65663.1|65662|65642|65678.1|65663.1|65651.1|65633.9|554
1746003600000|2025-04-30 09:00:00|65660.8|65639.8|65658.9|65638.9|65672.6|65655.6|65629.9|65612.5|659
1746003900000|2025-04-30 09:05:00|65659|65639|65650.7|65635.7|65670.8|65654.5|65647.9|65630.4|510
1746004200000|2025-04-30 09:10:00|65651.1|65636.1|65636|65621|65662.9|65646.7|65633.7|65616.2|478
1746004500000|2025-04-30 09:15:00|65636.1|65621.1|65659.3|65639.3|65659.5|65643.2|65636.1|65620.2|537
1746004800000|2025-04-30 09:20:00|65659.2|65639.2|65662.6|65647.6|65671.3|65656.3|65652.3|65636.4|440
1746005100000|2025-04-30 09:25:00|65662.8|65647.8|65641.1|65626.1|65665|65650|65639.2|65624.2|471
1746005400000|2025-04-30 09:30:00|65640.8|65625.8|65622.3|65607.3|65652.3|65632.9|65621.3|65606.3|506
1746005700000|2025-04-30 09:35:00|65622|65607|65640.3|65625.3|65643.8|65628.8|65621.3|65606.3|388
1746006000000|2025-04-30 09:40:00|65639.4|65624.4|65640.5|65625.5|65645.9|65630.9|65610.2|65595.2|421
1746006300000|2025-04-30 09:45:00|65640.6|65625.6|65684.5|65669.5|65687.5|65672.5|65637.9|65622.9|539
1746006600000|2025-04-30 09:50:00|65684.2|65669.2|65705.8|65690.8|65707.1|65692.1|65672.2|65657.2|508
1746006900000|2025-04-30 09:55:00|65705.9|65690.9|65708|65693|65719.9|65704.9|65685.1|65670.1|567
1746007200000|2025-04-30 10:00:00|65707.9|65692.9|65698.8|65683.8|65711.3|65695|65688.2|65673.2|498
1746007500000|2025-04-30 10:05:00|65698.9|65683.9|65690.5|65675.5|65701.4|65686.4|65684.4|65669.4|377
1746007800000|2025-04-30 10:10:00|65690.4|65675.4|65674|65659|65691|65676|65664.9|65649.9|436
1746008100000|2025-04-30 10:15:00|65673.9|65658.9|65677.2|65657.2|65684.4|65669.4|65665.1|65650.1|476
1746008400000|2025-04-30 10:20:00|65677.1|65657.1|65697.3|65682.3|65706.3|65691.3|65673.7|65656.8|409
1746008700000|2025-04-30 10:25:00|65696.2|65681.2|65685.9|65670.9|65700.2|65682.9|65673.6|65658.6|432
1746009000000|2025-04-30 10:30:00|65686.6|65671.6|65694.7|65679.7|65696.2|65681.2|65680|65665|443
1746009300000|2025-04-30 10:35:00|65695|65680|65701.3|65686.3|65707.4|65692.4|65689.1|65674.1|356
1746009600000|2025-04-30 10:40:00|65701.4|65686.4|65702.9|65687.9|65710.5|65695.5|65698.4|65683.4|305
1746009900000|2025-04-30 10:45:00|65703.9|65688.9|65704.3|65689.3|65711.1|65694.3|65696.6|65681.6|355
1746010200000|2025-04-30 10:50:00|65705|65690|65686.1|65671.1|65711.4|65696.4|65681.7|65666.7|428
1746010500000|2025-04-30 10:55:00|65685.6|65670.6|65708.1|65693.1|65714.4|65699.4|65680.7|65665.7|468
1746010800000|2025-04-30 11:00:00|65708.7|65693.7|65734.3|65719.3|65742.9|65727.9|65704.6|65685.4|549
1746011100000|2025-04-30 11:05:00|65734.1|65719.1|65706.8|65691.8|65735.7|65720.7|65705.4|65688.9|447
1746011400000|2025-04-30 11:10:00|65706.2|65691.2|65695.9|65680.9|65724.7|65708.1|65694.3|65679.3|457
1746011700000|2025-04-30 11:15:00|65695.2|65680.2|65683.6|65668.6|65704.1|65689.1|65681.7|65666.7|487
1746012000000|2025-04-30 11:20:00|65683.5|65668.5|65665.2|65650.2|65698.5|65681.6|65664.1|65648.3|493
1746012300000|2025-04-30 11:25:00|65663.3|65648.3|65661.5|65646.5|65673|65657.5|65649.5|65634.5|505
1746012600000|2025-04-30 11:30:00|65661.7|65646.7|65639.5|65624.5|65661.7|65646.7|65637.6|65622.6|458
1746012900000|2025-04-30 11:35:00|65639.4|65624.4|65627.3|65612.3|65649|65631.1|65627.2|65612.2|450
1746013200000|2025-04-30 11:40:00|65627|65612|65606.8|65591.8|65627.3|65612.3|65601|65586|453
1746013500000|2025-04-30 11:45:00|65607.7|65592.7|65624.2|65609.2|65630.6|65615.6|65606.2|65591.2|471
1746013800000|2025-04-30 11:50:00|65624.1|65609.1|65634.1|65619.1|65642.5|65624.6|65614.3|65599.3|498
1746014100000|2025-04-30 11:55:00|65633.5|65618.5|65648.3|65622.2|65652.2|65637.2|65622.2|65607.2|631
1746014400000|2025-04-30 12:00:00|65649|65623.7|65651.7|65636.7|65662.9|65647.9|65636.4|65620.8|472
1746014700000|2025-04-30 12:05:00|65651|65636|65647.7|65632.7|65655.3|65640.3|65638.7|65623.7|445
1746015000000|2025-04-30 12:10:00|65647.6|65632.6|65653.5|65618.2|65656.4|65632.6|65635.6|65615.4|391
1746015300000|2025-04-30 12:15:00|65649.7|65612|65610.4|65590.4|65649.7|65615.2|65579.9|65559.1|722
1746015600000|2025-04-30 12:20:00|65606.4|65591.4|65591.6|65576.6|65609.8|65592.5|65576.2|65561.2|717
1746015900000|2025-04-30 12:25:00|65591.7|65576.7|65640|65587.1|65644.2|65609|65581.8|65566.8|557
1746016200000|2025-04-30 12:30:00|65645.4|65577.4|65651.3|65631.3|65693.4|65676.6|65631.4|65577.4|923
1746016500000|2025-04-30 12:35:00|65648.3|65633.3|65671.1|65656.1|65687.1|65669.3|65640|65621.9|865
1746016800000|2025-04-30 12:40:00|65670.5|65655.5|65609.4|65589.4|65674|65658.6|65608.1|65588.1|915
1746017100000|2025-04-30 12:45:00|65607.8|65587.8|65624.6|65609.6|65639.5|65622.3|65559.4|65540.7|897
1746017400000|2025-04-30 12:50:00|65624.2|65609.2|65654.6|65634.6|65666|65648.8|65622.7|65602.7|815
1746017700000|2025-04-30 12:55:00|65654.9|65634.9|65639.7|65624.7|65668.7|65653.7|65631.2|65616.2|705
1746018000000|2025-04-30 13:00:00|65642.8|65627.8|65677|65662|65683.1|65668.1|65626.1|65609.3|763
1746018300000|2025-04-30 13:05:00|65678|65663|65710.4|65695.4|65710.4|65695.4|65666|65651|591
1746018600000|2025-04-30 13:10:00|65710|65695|65675.7|65655.7|65712.3|65697.3|65672.9|65652.9|636
1746018900000|2025-04-30 13:15:00|65676.7|65656.7|65678.4|65663.4|65698.9|65681|65655.9|65635.9|588
1746019200000|2025-04-30 13:20:00|65675.6|65660.6|65701.7|65686.7|65713.6|65697|65664.5|65649.5|656
1746019500000|2025-04-30 13:25:00|65701.6|65686.6|65693.1|65678.1|65706|65691|65655.9|65637.8|729
1746019800000|2025-04-30 13:30:00|65693.4|65678.4|65669.5|65654.5|65699.5|65684.5|65658.9|65643.9|774
1746020100000|2025-04-30 13:35:00|65671.2|65656.2|65640.7|65625.7|65687.5|65672.5|65626.2|65611.2|698
1746020400000|2025-04-30 13:40:00|65638.9|65623.9|65651.1|65631.1|65654.8|65639.4|65617.5|65602.5|540
1746020700000|2025-04-30 13:45:00|65650.7|65630.7|65655.7|65640.7|65676.4|65661.4|65633.8|65618.8|618
1746021000000|2025-04-30 13:50:00|65656.1|65641.1|65660.3|65645.3|65673.3|65658.3|65652.7|65633.2|678
1746021300000|2025-04-30 13:55:00|65662.9|65642.9|65669.3|65647.2|65686.3|65671.3|65658.9|65642.9|671
1746021600000|2025-04-30 14:00:00|65668.7|65648|65750.7|65735.7|65758.4|65739|65648.9|65625|827
1746021900000|2025-04-30 14:05:00|65749.6|65734.6|65744.9|65724.9|65778.9|65761.7|65730.5|65715.5|778
1746022200000|2025-04-30 14:10:00|65738.7|65723.7|65716.9|65701.9|65746.6|65731.6|65711.4|65696.4|729
1746022500000|2025-04-30 14:15:00|65715.9|65700.9|65741.8|65726.8|65749.1|65734.1|65706.9|65690.3|700
1746022800000|2025-04-30 14:20:00|65741.1|65726.1|65691.7|65676.7|65742.6|65726.1|65680.5|65663.9|669
1746023100000|2025-04-30 14:25:00|65694.3|65674.3|65708|65688|65722.6|65707.6|65682.5|65667.5|543
1746023400000|2025-04-30 14:30:00|65707.7|65687.7|65715.4|65700.4|65723.1|65708.1|65685.8|65670|679
1746023700000|2025-04-30 14:35:00|65717.3|65697.3|65720.1|65705.1|65734|65717.3|65699.1|65684.1|672
1746024000000|2025-04-30 14:40:00|65720|65705|65739.8|65724.8|65741|65726|65697.1|65682.1|704
1746024300000|2025-04-30 14:45:00|65739.4|65724.4|65767.6|65752.6|65768.4|65753.4|65731.6|65716.6|658
1746024600000|2025-04-30 14:50:00|65767.7|65752.7|65721.7|65701.7|65767.7|65752.7|65609|65585|1009
1746024900000|2025-04-30 14:55:00|65721.4|65701.4|65678.3|65658.3|65732.2|65713|65674|65654|1060
1746025200000|2025-04-30 15:00:00|65678.7|65658.7|65655|65640|65678.9|65658.9|65627.5|65612.5|985
1746025500000|2025-04-30 15:05:00|65652.7|65637.7|65654.5|65639.5|65683.8|65668.8|65651.7|65634.4|739
1746025800000|2025-04-30 15:10:00|65658.7|65643.7|65713.2|65693.2|65714.8|65694.8|65646.9|65626.9|751
1746026100000|2025-04-30 15:15:00|65712.5|65692.5|65749.3|65729.3|65749.6|65729.6|65693|65676.8|672
1746026400000|2025-04-30 15:20:00|65749.4|65729.4|65797.7|65782.7|65829.8|65807.2|65749.4|65729.4|922
1746026700000|2025-04-30 15:25:00|65800.2|65780.2|65880.8|65860.8|65902|65882|65787.4|65767.4|982
1746027000000|2025-04-30 15:30:00|65881.1|65861.1|65877.8|65857.8|65931.3|65906.1|65835.6|65815.6|915
1746027300000|2025-04-30 15:35:00|65881.4|65861.4|65850.8|65830.8|65893.9|65873.9|65823.8|65803.8|795
1746027600000|2025-04-30 15:40:00|65850.9|65830.9|65857.8|65837.8|65919.3|65887.5|65842.9|65822.9|733
1746027900000|2025-04-30 15:45:00|65857.5|65837.5|65880.2|65865.2|65900.4|65880.4|65836.2|65816.2|702
1746028200000|2025-04-30 15:50:00|65879.5|65864.5|65820.5|65800.5|65883.4|65865.7|65792.7|65772.7|710
1746028500000|2025-04-30 15:55:00|65809.7|65794.7|65786.1|65766.1|65835|65815|65780.9|65760.9|734
1746028800000|2025-04-30 16:00:00|65783.2|65763.2|65768.5|65748.5|65804.1|65784.1|65762.6|65742.6|786
1746029100000|2025-04-30 16:05:00|65767.8|65747.8|65753.5|65733.5|65777.2|65757.2|65733.4|65713.4|661
1746029400000|2025-04-30 16:10:00|65753.2|65733.2|65765.2|65745.2|65779.3|65759.3|65751.3|65731.3|616
1746029700000|2025-04-30 16:15:00|65766|65746|65759.6|65739.6|65779.9|65759.9|65750.3|65730.3|614
1746030000000|2025-04-30 16:20:00|65759.8|65739.8|65773.9|65753.9|65786.9|65766.9|65749.8|65729.8|598
1746030300000|2025-04-30 16:25:00|65774.7|65754.7|65756|65736|65777.9|65757.9|65750|65730|555
1746030600000|2025-04-30 16:30:00|65756.1|65736.1|65754.3|65734.3|65780.5|65760.5|65753.5|65733.5|574
1746030900000|2025-04-30 16:35:00|65754.7|65734.7|65753.1|65733.1|65760.5|65740.5|65742.7|65722.7|544
1746031200000|2025-04-30 16:40:00|65752.8|65732.8|65777.1|65757.1|65786.9|65766.9|65752.3|65732.3|571
1746031500000|2025-04-30 16:45:00|65777.3|65757.3|65756.5|65736.5|65777.3|65757.3|65747.8|65727.8|473
1746031800000|2025-04-30 16:50:00|65756.3|65736.3|65732|65712|65764.2|65744.2|65722.3|65702.3|459
1746032100000|2025-04-30 16:55:00|65729.9|65709.9|65744.5|65724.5|65753.3|65733.3|65724.6|65704.6|440
1746032400000|2025-04-30 17:00:00|65744.6|65724.6|65704.1|65684.1|65746.5|65726.5|65702.4|65682.4|488
1746032700000|2025-04-30 17:05:00|65704.2|65684.2|65722.3|65702.3|65742.4|65722.4|65702.1|65682.1|497
1746033000000|2025-04-30 17:10:00|65722.4|65702.4|65727.3|65707.3|65732.9|65712.9|65707.5|65687.5|419
1746033300000|2025-04-30 17:15:00|65727.1|65707.1|65732.3|65712.3|65735.5|65715.5|65714.1|65694.1|394
1746033600000|2025-04-30 17:20:00|65732.4|65712.4|65701.2|65681.2|65735.9|65715.9|65696|65676|346
1746033900000|2025-04-30 17:25:00|65701.8|65681.8|65696.1|65676.1|65706.4|65686.4|65689.8|65669.8|400
1746034200000|2025-04-30 17:30:00|65695.9|65675.9|65722.4|65702.4|65724.3|65704.3|65691.3|65671.3|400
1746034500000|2025-04-30 17:35:00|65724.5|65704.5|65715|65695|65742.5|65722.5|65707.9|65687.9|495
1746034800000|2025-04-30 17:40:00|65713.2|65693.2|65699.8|65679.8|65721.5|65701.5|65699.8|65679.8|382
1746035100000|2025-04-30 17:45:00|65702.6|65682.6|65743|65723|65744.4|65724.4|65701.7|65681.7|370
1746035400000|2025-04-30 17:50:00|65742.6|65722.6|65765|65745|65765.8|65745.8|65734|65714|469
1746035700000|2025-04-30 17:55:00|65764|65744|65804.1|65784.1|65807.2|65787.2|65760.6|65740.6|574
1746036000000|2025-04-30 18:00:00|65804.2|65784.2|65785.7|65765.7|65818.4|65798.4|65781.8|65761.8|490
1746036300000|2025-04-30 18:05:00|65785.5|65765.5|65783.1|65761.9|65803.6|65779.5|65739.1|65719.1|577
1746036600000|2025-04-30 18:10:00|65783.5|65762.8|65752.8|65732.8|65814|65794|65743.7|65723.7|686
1746036900000|2025-04-30 18:15:00|65753|65733|65789.6|65769.6|65790.2|65770.2|65730|65710|562
1746037200000|2025-04-30 18:20:00|65791.4|65771.4|65794.5|65774.5|65800.2|65780.2|65780.8|65760.8|449
1746037500000|2025-04-30 18:25:00|65793.7|65773.7|65816.8|65796.8|65819|65799|65787.5|65767.5|347
1746037800000|2025-04-30 18:30:00|65814.7|65794.7|65808.4|65788.4|65819.4|65799.4|65799.1|65779.1|378
1746038100000|2025-04-30 18:35:00|65806|65786|65789.2|65769.2|65809.8|65789.8|65784.3|65764.3|423
1746038400000|2025-04-30 18:40:00|65785.8|65765.8|65806|65786|65807.5|65787.5|65784.1|65764.1|412
1746038700000|2025-04-30 18:45:00|65804|65784|65778.2|65758.2|65805.9|65785.9|65775.8|65755.8|394
1746039000000|2025-04-30 18:50:00|65778.3|65758.3|65771.7|65751.7|65782.2|65762.2|65770.7|65750.7|404
1746039300000|2025-04-30 18:55:00|65770.4|65750.4|65786.1|65766.1|65788.8|65768.8|65770.4|65750.4|418
1746039600000|2025-04-30 19:00:00|65788|65768|65777.7|65757.7|65792.6|65772.6|65770|65750|395
1746039900000|2025-04-30 19:05:00|65777.6|65757.6|65770.1|65750.1|65781.5|65761.5|65760.6|65740.6|384
1746040200000|2025-04-30 19:10:00|65769.9|65749.9|65803.5|65783.5|65803.9|65783.9|65769.9|65749.9|375
1746040500000|2025-04-30 19:15:00|65803.6|65783.6|65813.5|65793.5|65821.8|65801.8|65797.4|65777.4|365
1746040800000|2025-04-30 19:20:00|65813.4|65793.4|65847.5|65827.5|65850|65830|65813.4|65793.4|249
1746041100000|2025-04-30 19:25:00|65847.4|65827.4|65851|65831|65855.8|65835.8|65845|65825|308
1746041400000|2025-04-30 19:30:00|65851.2|65831.2|65848.5|65828.5|65857.2|65837.2|65844.7|65824.7|335
1746041700000|2025-04-30 19:35:00|65848.8|65828.8|65847.4|65827.4|65852.9|65832.9|65844.8|65824.8|234
1746042000000|2025-04-30 19:40:00|65848.1|65828.1|65855.4|65835.4|65860.8|65840.8|65844.7|65824.7|312
1746042300000|2025-04-30 19:45:00|65855.7|65835.7|65849|65829|65866.9|65846.9|65844.6|65824.6|332
1746042600000|2025-04-30 19:50:00|65848.7|65828.7|65861.1|65841.1|65865.8|65845.8|65846.9|65826.9|414
1746042900000|2025-04-30 19:55:00|65859.5|65839.5|65903.1|65883.1|65912.9|65892.9|65851.7|65831.7|647
1746043200000|2025-04-30 20:00:00|65902|65882|65907.1|65887.1|65932.8|65912.8|65896.4|65876.4|643
1746043500000|2025-04-30 20:05:00|65906.2|65886.2|65957.5|65937.5|65960.7|65940.7|65906.2|65886.2|396
1746043800000|2025-04-30 20:10:00|65957.7|65937.7|65951.3|65931.3|65960.4|65940.7|65946|65928.8|238
1746044100000|2025-04-30 20:15:00|65951.8|65931.8|65959.2|65939.2|65961.4|65941.4|65936.7|65918.9|275
1746044400000|2025-04-30 20:20:00|65959.7|65939.7|65958.8|65938.8|65961.8|65941.8|65939.7|65919.7|237
1746044700000|2025-04-30 20:25:00|65959.9|65939.9|65935.7|65915.7|65977.7|65957.7|65933.7|65913.7|269
1746045000000|2025-04-30 20:30:00|65936.2|65916.2|65936.6|65916.6|65953.3|65933.3|65930.6|65910.6|258
1746045300000|2025-04-30 20:35:00|65936.9|65916.9|65923.7|65903.7|65951.6|65931.6|65920.7|65900.7|192
1746045600000|2025-04-30 20:40:00|65924.9|65904.9|65936.8|65916.8|65938.8|65918.8|65922.2|65902.2|154
1746045900000|2025-04-30 20:45:00|65936.4|65916.4|65942.8|65922.8|65950.3|65930.3|65930.3|65910.3|231
1746046200000|2025-04-30 20:50:00|65943.6|65923.6|65936.3|65914.7|65947.3|65927.3|65935.1|65914.7|201
1746046500000|2025-04-30 20:55:00|65936.8|65914.2|65928.1|65875.7|65937.6|65914.8|65908.7|65875.7|238
1746046800000|2025-04-30 21:00:00|65927.5|65877.5|65907.5|65855.4|65933.5|65877.5|65905.9|65845.2|48
1746047100000|2025-04-30 21:05:00|65907.1|65855.2|65912.6|65861.9|65931.3|65869.9|65906.6|65855.2|49
1746047400000|2025-04-30 21:10:00|65913.1|65861.4|65906.7|65846.4|65913.1|65861.4|65906.6|65843.1|86
1746047700000|2025-04-30 21:15:00|65906.4|65846.7|65905.1|65843.3|65908.1|65848.6|65902.4|65843.1|127
1746048000000|2025-04-30 21:20:00|65904.9|65843.4|65906.7|65843.4|65908.9|65843.4|65904.9|65839.8|52
1746048300000|2025-04-30 21:25:00|65906.9|65843.1|65907.2|65843.4|65907.6|65843.4|65903|65842|58
1746048600000|2025-04-30 21:30:00|65907.4|65842.1|65905|65843.9|65907.4|65845.9|65904.4|65842.1|63
1746048900000|2025-04-30 21:35:00|65906.1|65844|65903|65846.2|65907.4|65848.5|65903|65843.9|62
1746049200000|2025-04-30 21:40:00|65903.3|65846.6|65915.1|65838.8|65916|65847.9|65877.4|65838.8|86
1746049500000|2025-04-30 21:45:00|65915|65840.9|65921|65847|65922.2|65847|65915|65840|70
1746049800000|2025-04-30 21:50:00|65921.1|65847.1|65920.4|65858.3|65921.8|65858.5|65920.4|65846.4|43
1746050100000|2025-04-30 21:55:00|65921.7|65856.8|65923.1|65852.6|65927.6|65858.2|65920.4|65845|107
1746050400000|2025-04-30 22:00:00|65921.6|65855.2|65896.4|65870.4|65921.6|65873.7|65890.6|65842|332
1746050700000|2025-04-30 22:05:00|65896.5|65870.5|65895.1|65875.1|65896.6|65875.3|65887.2|65865.8|218
1746051000000|2025-04-30 22:10:00|65895.2|65875.2|65907.1|65883.9|65910.4|65888.3|65894.8|65872|254
1746051300000|2025-04-30 22:15:00|65907.3|65883.7|65929.7|65906.9|65931.5|65908.5|65897.9|65876.3|297
1746051600000|2025-04-30 22:20:00|65929.6|65908.9|65921|65900.5|65930.3|65910.3|65914.9|65893.3|224
1746051900000|2025-04-30 22:25:00|65920.3|65900.3|65921.7|65901.7|65922.7|65902.7|65918.3|65898.3|173
1746052200000|2025-04-30 22:30:00|65921.8|65901.8|65923.8|65903.8|65930.4|65910.4|65919.5|65899.4|182
1746052500000|2025-04-30 22:35:00|65924|65904|65915|65893.4|65924.2|65904.2|65896.7|65876.7|255
1746052800000|2025-04-30 22:40:00|65915.1|65893.3|65912.8|65892.8|65920.2|65900|65912.8|65892.5|170
1746053100000|2025-04-30 22:45:00|65912.3|65892.3|65916.1|65896.1|65916.1|65896.1|65902|65882|150
1746053400000|2025-04-30 22:50:00|65916|65896|65907.4|65887.4|65917.4|65897.4|65905.7|65885.7|116
1746053700000|2025-04-30 22:55:00|65907.3|65887.3|65913.3|65893.3|65913.3|65893.3|65900|65880|171
1746054000000|2025-04-30 23:00:00|65913|65893|65918.4|65898.4|65931.2|65911.2|65912.9|65892.9|224
1746054300000|2025-04-30 23:05:00|65917.7|65897.7|65932.6|65912.6|65933.5|65913.5|65917.7|65897.7|173
1746054600000|2025-04-30 23:10:00|65932.7|65912.7|65947.2|65927.2|65947.8|65927.8|65929.1|65909.1|192
1746054900000|2025-04-30 23:15:00|65947.1|65927.1|65940.7|65920.7|65953|65933|65925.9|65905.9|183
1746055200000|2025-04-30 23:20:00|65941|65921|65922.5|65902.5|65945.5|65925.5|65921.7|65901.7|174
1746055500000|2025-04-30 23:25:00|65922.4|65902.4|65921.8|65901.8|65932.7|65912.7|65921.6|65901.6|181
1746055800000|2025-04-30 23:30:00|65921.9|65901.9|65911.8|65891.8|65932.5|65912.5|65911.7|65891.7|204
1746056100000|2025-04-30 23:35:00|65912.3|65892.3|65917.8|65897.8|65921.6|65901.6|65912.3|65892.3|158
1746056400000|2025-04-30 23:40:00|65917.7|65897.7|65919.7|65899.7|65923.4|65903.4|65912.9|65892.9|171
1746056700000|2025-04-30 23:45:00|65920|65900|65914.3|65894.3|65920.6|65900.6|65910.3|65890.3|165
1746057000000|2025-04-30 23:50:00|65914.5|65894.5|65918.4|65898.4|65922.8|65902.8|65911.3|65891.3|212
1746057300000|2025-04-30 23:55:00|65918.7|65898.7|65933.3|65913.3|65937.2|65917.2|65916|65896|199
1746057600000|2025-05-01 00:00:00|65933.2|65913.2|65912.3|65892.3|65933.2|65913.2|65902.7|65882.7|363
1746057900000|2025-05-01 00:05:00|65912.4|65892.4|65910.2|65890.2|65931|65911|65909.9|65889.9|292
1746058200000|2025-05-01 00:10:00|65910.1|65890.1|65901.2|65881.2|65911.2|65891.2|65899.2|65879.2|244
1746058500000|2025-05-01 00:15:00|65901.3|65881.3|65900.5|65880.5|65911.7|65891.7|65895.6|65875.6|207
1746058800000|2025-05-01 00:20:00|65899.3|65879.3|65904.5|65884.5|65907.7|65887.7|65893.3|65873.3|266
1746059100000|2025-05-01 00:25:00|65905.3|65885.3|65897.7|65877.7|65905.9|65885.9|65892.9|65872.9|291
1746059400000|2025-05-01 00:30:00|65897.8|65877.8|65920.2|65900.2|65920.6|65900.6|65893.2|65873.2|243
1746059700000|2025-05-01 00:35:00|65919|65899|65937.3|65917.3|65938.7|65918.7|65917.2|65897.2|246
1746060000000|2025-05-01 00:40:00|65936.9|65916.9|65932.2|65912.2|65939.4|65919.4|65932.1|65912.1|279
1746060300000|2025-05-01 00:45:00|65932.1|65912.1|65927.4|65907.4|65933.2|65913.2|65922.5|65902.5|257
1746060600000|2025-05-01 00:50:00|65927|65907|65938.7|65918.7|65944.4|65924.4|65919.4|65899.4|308
1746060900000|2025-05-01 00:55:00|65939.1|65919.1|65937.7|65917.7|65941.4|65921.4|65921.1|65901.1|278
1746061200000|2025-05-01 01:00:00|65937.6|65917.6|65956.5|65936.5|65958.7|65938.7|65935|65915|244
1746061500000|2025-05-01 01:05:00|65956.4|65936.4|65973.3|65953.3|65984.2|65964.2|65953.5|65933.5|279
1746061800000|2025-05-01 01:10:00|65973.2|65953.2|65981.2|65961.2|65994.4|65974.4|65973.2|65953.2|266
1746062100000|2025-05-01 01:15:00|65981.1|65961.1|66002.4|65982.4|66003.2|65983.2|65974.9|65954.9|274
1746062400000|2025-05-01 01:20:00|66002.3|65982.3|65988.8|65968.8|66005.9|65985.9|65980|65960|302
1746062700000|2025-05-01 01:25:00|65988.9|65968.9|66001.3|65981.3|66005.4|65985.4|65983.4|65963.4|187
1746063000000|2025-05-01 01:30:00|66001.4|65981.4|65980.9|65960.9|66010.4|65990.4|65976.7|65956.7|266
1746063300000|2025-05-01 01:35:00|65980.8|65960.8|65993.2|65973.2|65996.6|65976.6|65980.3|65960.3|179
1746063600000|2025-05-01 01:40:00|65993.1|65973.1|66001.7|65981.7|66003.6|65983.6|65990.1|65970.1|240
1746063900000|2025-05-01 01:45:00|66001.8|65981.8|66020.3|66000.3|66024.4|66004.4|66000|65980|199
1746064200000|2025-05-01 01:50:00|66020.1|66000.1|66027.8|66007.8|66027.8|66007.8|66017.5|65997.5|180
1746064500000|2025-05-01 01:55:00|66029.1|66009.1|66017.3|65997.3|66048|66028|66017|65997|261
1746064800000|2025-05-01 02:00:00|66016.8|65996.8|66009.1|65989.1|66028.5|66008.5|66008.9|65988.9|247
1746065100000|2025-05-01 02:05:00|66008.7|65988.7|66014.9|65994.9|66015.8|65995.8|65998.2|65978.2|222
1746065400000|2025-05-01 02:10:00|66014.8|65994.8|66007.5|65987.5|66030.7|66010.7|66005.9|65985.9|210
1746065700000|2025-05-01 02:15:00|66007.6|65987.6|65991.8|65971.8|66007.6|65987.6|65991.8|65971.8|157
1746066000000|2025-05-01 02:20:00|65992|65972|65986.8|65966.8|65999.5|65981.1|65986.4|65966.4|192
1746066300000|2025-05-01 02:25:00|65986.9|65966.9|65984.7|65964.7|65994.6|65974.6|65982.8|65962.8|172
1746066600000|2025-05-01 02:30:00|65984.9|65964.9|65983.1|65963.1|65994.1|65974.1|65979.9|65959.9|235
1746066900000|2025-05-01 02:35:00|65983.4|65963.4|65989.9|65969.9|66001.5|65981.5|65980|65960|209
1746067200000|2025-05-01 02:40:00|65989.8|65969.8|65995.2|65975.2|65999.4|65979.4|65986.8|65966.8|214
1746067500000|2025-05-01 02:45:00|65995.5|65975.5|65983|65963|65998.5|65978.5|65980|65960|227
1746067800000|2025-05-01 02:50:00|65983.2|65963.2|65981.7|65961.7|65994.6|65974.6|65980.4|65960.4|204
1746068100000|2025-05-01 02:55:00|65981.2|65961.2|65976.6|65956.6|65981.2|65961.2|65970.3|65950.3|161
1746068400000|2025-05-01 03:00:00|65976.1|65956.1|65986.5|65966.5|65995.6|65975.6|65956.4|65936.4|417
1746068700000|2025-05-01 03:05:00|65986.6|65966.6|66036.3|66016.3|66037.1|66017.1|65984.7|65964.7|427
1746069000000|2025-05-01 03:10:00|66036.5|66016.5|66027.2|66007.2|66046.3|66026.3|66021|66001|343
1746069300000|2025-05-01 03:15:00|66026.9|66006.9|66007.9|65987.9|66037.2|66017.2|66006.3|65986.3|298
1746069600000|2025-05-01 03:20:00|66008.2|65988.2|66030.3|66010.3|66034.5|66014.5|66008.2|65988.2|290
1746069900000|2025-05-01 03:25:00|66030.2|66010.2|66033.6|66013.6|66034.3|66014.3|66024.9|66004.9|212
1746070200000|2025-05-01 03:30:00|66033.9|66013.9|66042.7|66022.7|66050.2|66030.2|66033.9|66013.9|389
1746070500000|2025-05-01 03:35:00|66042.4|66022.4|66060.2|66040.2|66063.6|66043.6|66041.4|66021.4|508
1746070800000|2025-05-01 03:40:00|66059.4|66039.4|66056.4|66036.4|66067.7|66047.7|66042|66022|412
1746071100000|2025-05-01 03:45:00|66057.2|66037.2|66022.6|66002.6|66058.6|66038.6|66015.7|65995.7|462
1746071400000|2025-05-01 03:50:00|66022.3|66002.3|66012.4|65992.4|66023.5|66003.5|66012.1|65992.1|369
1746071700000|2025-05-01 03:55:00|66012.5|65992.5|65996.4|65976.4|66013.9|65993.9|65996.1|65976.1|381
1746072000000|2025-05-01 04:00:00|65995.6|65975.6|66002.3|65982.3|66012.7|65995.4|65982|65962|424
1746072300000|2025-05-01 04:05:00|66001.8|65981.8|66011.4|65991.4|66018.9|65998.9|66000.7|65980.7|457
1746072600000|2025-05-01 04:10:00|66011.8|65991.8|65990.6|65970.6|66019.6|65999.6|65982.3|65964.9|351
1746072900000|2025-05-01 04:15:00|65991.9|65971.9|66014.7|65994.7|66016.1|65996.1|65990.6|65970.6|343
1746073200000|2025-05-01 04:20:00|66015.5|65995.5|66019.8|65999.8|66022.4|66002.4|66009.8|65989.8|548
1746073500000|2025-05-01 04:25:00|66019.5|65999.5|66010.8|65990.8|66020.3|66000.7|66007.2|65987.2|500
1746073800000|2025-05-01 04:30:00|66011.4|65991.4|66010.1|65990.1|66019.5|65999.5|66009.2|65989.2|372
1746074100000|2025-05-01 04:35:00|66009.9|65989.9|66025.8|66005.8|66032.6|66012.6|66009.1|65989.1|435
1746074400000|2025-05-01 04:40:00|66026.7|66006.7|66019|65999|66034.3|66014.3|66012.8|65992.8|371
1746074700000|2025-05-01 04:45:00|66018.7|65998.7|66011.5|65991.5|66019.9|65999.9|66001.3|65981.3|373
1746075000000|2025-05-01 04:50:00|66012.1|65992.1|66006|65986|66020.3|66000.3|66005|65985|227
1746075300000|2025-05-01 04:55:00|66005.3|65985.3|66049.4|66029.4|66051.9|66031.9|66004.7|65984.7|421
1746075600000|2025-05-01 05:00:00|66049.9|66029.9|66084.8|66064.8|66085.6|66065.6|66046.9|66027.2|529
1746075900000|2025-05-01 05:05:00|66085|66065|66053.5|66033.5|66085.1|66065.1|66030.9|66010.9|408
1746076200000|2025-05-01 05:10:00|66053.6|66033.6|66077.5|66057.5|66080.7|66060.7|66053.4|66033.4|467
1746076500000|2025-05-01 05:15:00|66077.9|66057.9|66066|66051|66081.8|66061.8|66052|66032|439
1746076800000|2025-05-01 05:20:00|66064.8|66049.8|66102.9|66087.9|66103.9|66087.9|66064.8|66046.2|515
1746077100000|2025-05-01 05:25:00|66105.6|66085.6|66136.6|66116.6|66139.8|66119.8|66102.5|66083.8|663
1746077400000|2025-05-01 05:30:00|66136.4|66116.4|66131.2|66116.2|66140.5|66120.5|66127.5|66107.5|570
1746077700000|2025-05-01 05:35:00|66131.1|66116.1|66117.3|66097.3|66132.4|66116.1|66097.3|66079.3|437
1746078000000|2025-05-01 05:40:00|66116.7|66096.7|66091.2|66071.2|66116.7|66096.7|66070.5|66050.5|416
1746078300000|2025-05-01 05:45:00|66090.4|66070.4|66084.6|66064.6|66094.8|66076|66083.7|66063.7|496
1746078600000|2025-05-01 05:50:00|66086|66066|66080.9|66060.9|66102.7|66082.7|66077|66057|402
1746078900000|2025-05-01 05:55:00|66081.1|66061.1|66070.8|66050.8|66081.1|66061.1|66057.2|66037.2|482
1746079200000|2025-05-01 06:00:00|66073.9|66053.9|66049.3|66034.3|66081.7|66061.7|66042|66026.5|383
1746079500000|2025-05-01 06:05:00|66049.2|66034.2|66036.8|66016.8|66058.7|66043.7|66034.7|66015.8|379
1746079800000|2025-05-01 06:10:00|66037.1|66017.1|66030.5|66010.5|66055.6|66040.1|66028.4|66010|455
1746080100000|2025-05-01 06:15:00|66031.5|66011.5|66029.2|66014.2|66048.1|66033.1|66023.8|66004.5|426
1746080400000|2025-05-01 06:20:00|66029.4|66014.4|66032.9|66012.9|66052.6|66032.6|66026.6|66010.3|472
1746080700000|2025-05-01 06:25:00|66032.5|66012.5|66017.4|65997.4|66034.7|66014.7|66004.9|65985.3|341
1746081000000|2025-05-01 06:30:00|66017.1|65997.1|66041.9|66021.9|66046.9|66031.9|66012.5|65995.7|491
1746081300000|2025-05-01 06:35:00|66042.3|66022.3|66011.1|65996.1|66045.2|66030.2|66009.5|65994.5|521
1746081600000|2025-05-01 06:40:00|66011.5|65996.5|66012.2|65997.2|66030|66015|65985.2|65970.2|590
1746081900000|2025-05-01 06:45:00|66012.4|65997.4|66025.7|66010.7|66036.9|66021.9|66012.1|65997.1|586
1746082200000|2025-05-01 06:50:00|66025.1|66010.1|66015.5|66000.5|66027.9|66012.9|66009.3|65992.5|575
1746082500000|2025-05-01 06:55:00|66015.9|66000.9|66040.1|66025.1|66055.1|66039.6|66015.1|66000.1|628
1746082800000|2025-05-01 07:00:00|66041.3|66026.3|66061.2|66046.2|66085.6|66070.6|66030.9|66015.9|719
1746083100000|2025-05-01 07:05:00|66063.9|66048.9|66105.7|66090.7|66111.6|66096.6|66041.7|66026.7|692
1746083400000|2025-05-01 07:10:00|66105|66090|66093.2|66078.2|66108.3|66093.3|66092.2|66072.7|507
1746083700000|2025-05-01 07:15:00|66093|66078|66121|66106|66124.7|66109.7|66086.2|66069|552
1746084000000|2025-05-01 07:20:00|66120.8|66105.8|66080.1|66065.1|66125.7|66110.7|66077.8|66061.4|470
1746084300000|2025-05-01 07:25:00|66081.1|66066.1|66100.7|66085.7|66113.7|66096.2|66074.8|66058.8|507
1746084600000|2025-05-01 07:30:00|66099.8|66084.8|66061.3|66046.3|66100.9|66085.9|66045.1|66028.6|551
1746084900000|2025-05-01 07:35:00|66061.6|66046.6|66039|66024|66064.2|66049.2|66032.4|66014.9|639
1746085200000|2025-05-01 07:40:00|66039.1|66024.1|66032.3|66017.3|66049.8|66034.8|66029.3|66014.3|432
1746085500000|2025-05-01 07:45:00|66030.3|66015.3|66009.5|65994.5|66035.9|66020.9|66008.1|65993.1|484
1746085800000|2025-05-01 07:50:00|66009|65994|66021.5|66006.5|66028.5|66013.5|66004.3|65989.3|504
1746086100000|2025-05-01 07:55:00|66022.1|66007.1|65994.3|65979.3|66034.4|66019.4|65991.1|65976.1|505
1746086400000|2025-05-01 08:00:00|65994.2|65979.2|65938.6|65923.6|65995.8|65980.8|65938|65923|549
1746086700000|2025-05-01 08:05:00|65942.2|65927.2|65926|65911|65944.5|65929.5|65911.3|65896.3|578
1746087000000|2025-05-01 08:10:00|65926.1|65911.1|65937.6|65922.6|65945.7|65930.7|65921.2|65906.2|484
1746087300000|2025-05-01 08:15:00|65937.5|65922.5|65889.6|65874.6|65941.6|65926.6|65887.4|65872.4|472
1746087600000|2025-05-01 08:20:00|65888.6|65873.6|65880.4|65865.4|65895.5|65880.5|65872.9|65857.9|562
1746087900000|2025-05-01 08:25:00|65880.6|65865.6|65889.5|65874.5|65900|65882.7|65876.5|65861.5|405
1746088200000|2025-05-01 08:30:00|65890.1|65875.1|65885.5|65870.5|65906.2|65891.2|65884.9|65869.9|387
1746088500000|2025-05-01 08:35:00|65885.9|65870.9|65898.4|65883.4|65900|65885|65872|65857|412
1746088800000|2025-05-01 08:40:00|65898.2|65883.2|65908.7|65893.7|65916.6|65901.6|65895|65880|386
1746089100000|2025-05-01 08:45:00|65908.5|65893.5|65911.1|65896.1|65913.1|65896.6|65899.8|65884.8|332
1746089400000|2025-05-01 08:50:00|65910.6|65895.6|65885|65870|65910.6|65895.6|65884.2|65865.7|344
1746089700000|2025-05-01 08:55:00|65885.2|65870.2|65935.1|65920.1|65935.4|65920.4|65883.5|65868.5|439
1746090000000|2025-05-01 09:00:00|65935.3|65920.3|65918.5|65903.5|65935.3|65920.3|65912|65897|358
1746090300000|2025-05-01 09:05:00|65918.7|65903.7|65923.4|65903.4|65932.7|65917.7|65905.4|65890.4|345
1746090600000|2025-05-01 09:10:00|65922.9|65902.9|65951.6|65936.6|65952.9|65937.9|65920.5|65902.9|440
1746090900000|2025-05-01 09:15:00|65951.3|65936.3|65918.9|65903.9|65954.4|65939.4|65918|65903|493
1746091200000|2025-05-01 09:20:00|65918.6|65903.6|65912.6|65897.6|65924.7|65909.7|65905.7|65890.7|342
1746091500000|2025-05-01 09:25:00|65912.3|65897.3|65924.2|65909.2|65927.1|65912.1|65904.1|65889.1|313
1746091800000|2025-05-01 09:30:00|65922.4|65907.4|65927.8|65912.8|65937.2|65922.2|65916.6|65901.6|379
1746092100000|2025-05-01 09:35:00|65927.7|65912.7|65942.8|65927.8|65957|65942|65920.9|65905.9|412
1746092400000|2025-05-01 09:40:00|65943|65928|65940.3|65925.3|65955.5|65940.5|65935.7|65920.7|374
1746092700000|2025-05-01 09:45:00|65940.2|65925.2|65928.9|65913.9|65949.6|65934.6|65927.8|65912.8|339
1746093000000|2025-05-01 09:50:00|65928.7|65913.7|65937.3|65922.3|65937.3|65922.3|65924.4|65909.4|304
1746093300000|2025-05-01 09:55:00|65939.1|65924.1|65966.2|65951.2|65970.8|65955.8|65937.6|65922.6|470
1746093600000|2025-05-01 10:00:00|65966.4|65951.4|65943.3|65928.3|65980.8|65965.8|65942.6|65927.6|429
1746093900000|2025-05-01 10:05:00|65944.2|65929.2|65905|65890|65950.2|65935.2|65904.8|65889.8|325
1746094200000|2025-05-01 10:10:00|65905.1|65890.1|65908.3|65893.3|65924.2|65909.2|65904.7|65889.7|353
1746094500000|2025-05-01 10:15:00|65908.5|65893.5|65903|65888|65908.5|65893.5|65894.8|65879.8|387
1746094800000|2025-05-01 10:20:00|65903.1|65888.1|65921|65906|65924.6|65909.6|65897.7|65882.7|374
1746095100000|2025-05-01 10:25:00|65921.8|65906.8|65944.5|65929.5|65949.5|65934.5|65920.3|65905.3|466
1746095400000|2025-05-01 10:30:00|65944.2|65929.2|65930.3|65915.3|65944.2|65929.2|65911.8|65896.8|428
1746095700000|2025-05-01 10:35:00|65930.1|65915.1|65900|65885|65933.6|65918.6|65887.3|65872.3|401
1746096000000|2025-05-01 10:40:00|65899.9|65884.9|65889.3|65874.3|65901.7|65886.7|65877.4|65862.4|461
1746096300000|2025-05-01 10:45:00|65889.5|65874.5|65877.9|65862.9|65891.8|65876.8|65872.5|65856.1|405
1746096600000|2025-05-01 10:50:00|65877.8|65862.8|65866.4|65851.4|65880.2|65865.2|65865.6|65850.6|388
1746096900000|2025-05-01 10:55:00|65867.2|65852.2|65863.8|65848.8|65873.1|65858.1|65851.3|65836.3|494
1746097200000|2025-05-01 11:00:00|65862.6|65847.6|65858.5|65843.5|65869.9|65854.9|65851.8|65836.8|582
1746097500000|2025-05-01 11:05:00|65859.3|65844.3|65873.9|65858.9|65885.7|65870.7|65859.3|65844.3|408
1746097800000|2025-05-01 11:10:00|65873.7|65858.7|65868.7|65853.7|65878.5|65863.5|65859.3|65844.3|453
1746098100000|2025-05-01 11:15:00|65868.8|65853.8|65835.1|65820.1|65881.2|65866.2|65813.2|65795.7|539
1746098400000|2025-05-01 11:20:00|65835.5|65820.5|65835.7|65820.7|65843.2|65828.2|65824.8|65809.8|438
1746098700000|2025-05-01 11:25:00|65835.6|65820.6|65834.8|65819.8|65843.6|65828.6|65827|65812|422
1746099000000|2025-05-01 11:30:00|65836.1|65821.1|65840.3|65825.3|65845|65830|65831.9|65816.4|391
1746099300000|2025-05-01 11:35:00|65840.6|65825.6|65831.2|65816.2|65844.8|65829.8|65829.5|65814.5|376
1746099600000|2025-05-01 11:40:00|65830.9|65815.9|65883.3|65868.3|65884|65869|65830.9|65815.9|458
1746099900000|2025-05-01 11:45:00|65883.7|65868.7|65938|65923|65944.7|65929.7|65881|65865.8|563
1746100200000|2025-05-01 11:50:00|65937.3|65922.3|65946.6|65931.6|65957.3|65942.3|65925.3|65910.3|554
1746100500000|2025-05-01 11:55:00|65945.9|65930.9|65933.5|65918.5|65949.3|65934.3|65925.7|65910.7|465
1746100800000|2025-05-01 12:00:00|65932.9|65917.9|65906|65891|65954.9|65939.9|65905.5|65890.5|516
1746101100000|2025-05-01 12:05:00|65905.8|65890.8|65931.2|65916.2|65938.2|65923.2|65905.4|65890.4|437
1746101400000|2025-05-01 12:10:00|65933.8|65918.8|65970.1|65955.1|65980.3|65965.3|65933.6|65918.6|530
1746101700000|2025-05-01 12:15:00|65970.6|65955.6|66000.6|65985.6|66000.6|65985.6|65969.9|65954.9|530
1746102000000|2025-05-01 12:20:00|66000.8|65985.8|65992.1|65977.1|66003|65988|65971.5|65956.5|461
1746102300000|2025-05-01 12:25:00|65992.2|65977.2|65974.4|65921.7|65995.4|65980.4|65945.9|65921.7|533
1746102600000|2025-05-01 12:30:00|65953.1|65872.5|65872.5|65857.5|65963.4|65927.8|65829.8|65812.6|874
1746102900000|2025-05-01 12:35:00|65872.9|65857.9|65899|65879|65911.6|65896.3|65848.7|65830.9|775
1746103200000|2025-05-01 12:40:00|65897.9|65877.9|65958.8|65938.8|65958.8|65941.4|65892.5|65877.5|707
1746103500000|2025-05-01 12:45:00|65958.2|65938.2|65948.8|65933.8|65971.1|65956.1|65929.5|65914.5|684
1746103800000|2025-05-01 12:50:00|65950|65935|65923.8|65908.8|65959.8|65944.8|65923.3|65908.3|702
1746104100000|2025-05-01 12:55:00|65923.9|65908.9|65964.9|65949.9|65970|65955|65922|65907|527
1746104400000|2025-05-01 13:00:00|65967.7|65952.7|65943.1|65928.1|65986.7|65971.7|65939.2|65924.2|604
1746104700000|2025-05-01 13:05:00|65943.9|65928.9|65945.6|65930.6|65964|65949|65925.1|65910.1|582
1746105000000|2025-05-01 13:10:00|65945.9|65930.9|65923.4|65908.4|65946.6|65931.6|65896.8|65876.8|646
1746105300000|2025-05-01 13:15:00|65923.2|65908.2|65934.7|65919.7|65946.3|65931.3|65913.9|65898.9|639
1746105600000|2025-05-01 13:20:00|65934.6|65919.6|65936.4|65921.4|65937.6|65922.6|65913.7|65897.5|522
1746105900000|2025-05-01 13:25:00|65936.3|65921.3|65915.4|65900.4|65937.4|65922.4|65912.6|65897.6|523
1746106200000|2025-05-01 13:30:00|65917.5|65902.5|65945|65930|65949.6|65934.6|65913.3|65898.3|756
1746106500000|2025-05-01 13:35:00|65946|65931|65928.7|65913.7|65948.7|65933.7|65914.4|65899.4|644
1746106800000|2025-05-01 13:40:00|65928.6|65913.6|65959.7|65939.7|65959.7|65942.3|65922.2|65907.2|549
1746107100000|2025-05-01 13:45:00|65959.4|65938.1|65963.5|65948.5|65991.5|65973.6|65950.2|65930.2|626
1746107400000|2025-05-01 13:50:00|65964.1|65949.1|65938.3|65923.3|65964.3|65949.3|65927.4|65912.4|622
1746107700000|2025-05-01 13:55:00|65938.4|65923.4|65950.8|65904.8|65963.7|65948.7|65928.3|65904.8|517
1746108000000|2025-05-01 14:00:00|65951|65908.4|65997.2|65982.2|66069.6|66049.6|65948.4|65908.4|852
1746108300000|2025-05-01 14:05:00|65997.7|65982.7|66092.5|66077.5|66107|66090|65985|65970|854
1746108600000|2025-05-01 14:10:00|66092.7|66077.7|66087.1|66072.1|66107.9|66092.9|66060.1|66045.1|780
1746108900000|2025-05-01 14:15:00|66085|66070|66138.2|66118.2|66138.2|66121.9|66077.7|66062.7|707
1746109200000|2025-05-01 14:20:00|66134.8|66119.8|66127.6|66112.6|66139.9|66124.9|66088|66073|701
1746109500000|2025-05-01 14:25:00|66128.6|66113.6|66105.9|66090.9|66146.3|66131|66105.9|66090.9|702
1746109800000|2025-05-01 14:30:00|66107.9|66092.9|66126.6|66111.6|66151.7|66136.7|66098.2|66083.2|667
1746110100000|2025-05-01 14:35:00|66126.7|66111.7|66122.2|66107.2|66150.8|66135.4|66110.1|66094.8|633
1746110400000|2025-05-01 14:40:00|66122.7|66102.7|66118.6|66103.6|66140.5|66125.5|66112.5|66097.5|613
1746110700000|2025-05-01 14:45:00|66119|66104|66170.5|66150.5|66172.5|66156.5|66103.1|66088.1|621
1746111000000|2025-05-01 14:50:00|66170.1|66150.1|66223.7|66208.7|66224.8|66209.8|66156.4|66141.4|697
1746111300000|2025-05-01 14:55:00|66223.3|66208.3|66160.6|66145.6|66226.2|66208.3|66159.8|66144.8|776
1746111600000|2025-05-01 15:00:00|66160.7|66145.7|66159.8|66139.8|66181.4|66166.4|66133.8|66118.8|726
1746111900000|2025-05-01 15:05:00|66155.3|66140.3|66146.4|66131.4|66157.1|66142.1|66116.5|66101.5|565
1746112200000|2025-05-01 15:10:00|66146.1|66131.1|66131.5|66116.5|66146.1|66131.1|66111.1|66096.1|605
1746112500000|2025-05-01 15:15:00|66131.6|66116.6|66196.6|66181.6|66196.6|66181.6|66110.7|66095.7|681
1746112800000|2025-05-01 15:20:00|66196.1|66181.1|66193.6|66178.6|66202.9|66187.9|66175.1|66160.1|611
1746113100000|2025-05-01 15:25:00|66193.5|66178.5|66163.7|66148.7|66193.7|66178.7|66155.5|66140.5|582
1746113400000|2025-05-01 15:30:00|66164.1|66149.1|66202.5|66187.5|66205.9|66190.9|66156.7|66141.7|498
1746113700000|2025-05-01 15:35:00|66202.2|66187.2|66214.6|66199.6|66224.4|66209.4|66196|66181|550
1746114000000|2025-05-01 15:40:00|66214.4|66199.4|66240.5|66225.5|66241.1|66226.1|66213.4|66198.4|485
1746114300000|2025-05-01 15:45:00|66240.7|66225.7|66237.6|66222.6|66251.7|66236.7|66232.5|66217.5|464
1746114600000|2025-05-01 15:50:00|66236.9|66221.9|66247.5|66232.5|66250.4|66235.4|66220.4|66205.4|429
1746114900000|2025-05-01 15:55:00|66248.1|66233.1|66172.9|66157.9|66249.1|66234.1|66167.6|66152.6|551
1746115200000|2025-05-01 16:00:00|66175.1|66160.1|66180.9|66165.9|66209.5|66194.5|66169.4|66154.4|560
1746115500000|2025-05-01 16:05:00|66181.3|66166.3|66181.5|66161.5|66189.4|66170.1|66160.3|66142|436
1746115800000|2025-05-01 16:10:00|66181.7|66161.7|66154.4|66139.4|66186.8|66171.8|66153.4|66138.4|467
1746116100000|2025-05-01 16:15:00|66152.6|66137.6|66165.9|66145.9|66167.1|66149.1|66137.2|66119.9|485
1746116400000|2025-05-01 16:20:00|66166.1|66146.1|66187.2|66172.2|66197.1|66182.1|66154.9|66138.8|471
1746116700000|2025-05-01 16:25:00|66187.4|66172.4|66170.2|66155.2|66195.7|66180.7|66157.7|66142.7|434
1746117000000|2025-05-01 16:30:00|66169.6|66154.6|66156.2|66141.2|66176.2|66161.2|66152.8|66137.8|352
1746117300000|2025-05-01 16:35:00|66156.3|66141.3|66145.8|66130.8|66156.8|66141.8|66138.5|66123.5|365
1746117600000|2025-05-01 16:40:00|66145.5|66130.5|66157.6|66142.6|66158.3|66143.3|66142.7|66127.7|340
1746117900000|2025-05-01 16:45:00|66158.3|66143.3|66126|66111|66159.7|66144.7|66117.3|66102.3|351
1746118200000|2025-05-01 16:50:00|66125.8|66110.8|66107.3|66092.3|66126.9|66111.9|66105.3|66087.3|314
1746118500000|2025-05-01 16:55:00|66108.4|66093.4|66106.6|66091.6|66110.1|66094.4|66097.1|66082.1|247
1746118800000|2025-05-01 17:00:00|66105.8|66090.8|66142.2|66127.2|66147.1|66132.1|66104.2|66089.2|412
1746119100000|2025-05-01 17:05:00|66144|66129|66126.1|66111.1|66148.4|66133.4|66125.9|66110.9|228
1746119400000|2025-05-01 17:10:00|66125.7|66110.7|66106.2|66086.2|66131.4|66116.4|66105.8|66085.8|281
1746119700000|2025-05-01 17:15:00|66106.8|66086.8|66120.5|66105.5|66120.5|66105.5|66102.5|66085.9|317
1746120000000|2025-05-01 17:20:00|66120.4|66105.4|66139.8|66124.8|66140.1|66125.1|66115.6|66100.6|251
1746120300000|2025-05-01 17:25:00|66137.7|66122.7|66156.1|66141.1|66156.3|66141.3|66128.5|66113.5|303
1746120600000|2025-05-01 17:30:00|66155.8|66140.8|66161|66146|66165.7|66150.7|66144.8|66129.8|331
1746120900000|2025-05-01 17:35:00|66160.9|66145.9|66166.5|66151.5|66168.1|66153.1|66151.4|66136.4|216
1746121200000|2025-05-01 17:40:00|66166.4|66151.4|66157.3|66142.3|66167.5|66152.5|66150|66135|264
1746121500000|2025-05-01 17:45:00|66157.1|66142.1|66152.2|66137.2|66164.5|66149.5|66138|66123|292
1746121800000|2025-05-01 17:50:00|66152|66137|66154.9|66139.9|66159.5|66144.5|66149.5|66134.5|219
1746122100000|2025-05-01 17:55:00|66154.7|66139.7|66149.5|66134.5|66160.3|66145.3|66144.5|66129.5|304
1746122400000|2025-05-01 18:00:00|66149.6|66134.6|66189.9|66174.9|66195.7|66180.7|66149.6|66134.6|349
1746122700000|2025-05-01 18:05:00|66189.5|66174.5|66152.4|66137.4|66189.9|66174.9|66147.8|66132.8|341
1746123000000|2025-05-01 18:10:00|66152.7|66137.7|66123.3|66108.3|66152.7|66137.7|66121.4|66106.4|299
1746123300000|2025-05-01 18:15:00|66123.4|66108.4|66136.1|66121.1|66139.7|66122.3|66112.9|66097.9|253
1746123600000|2025-05-01 18:20:00|66138.3|66123.3|66156.7|66141.7|66169.8|66152.7|66137|66122|424
1746123900000|2025-05-01 18:25:00|66157.1|66142.1|66163.6|66148.6|66180.9|66165.9|66156.9|66141.9|381
1746124200000|2025-05-01 18:30:00|66165.6|66150.6|66132.6|66117.6|66168.8|66153.8|66129.6|66113.7|422
1746124500000|2025-05-01 18:35:00|66132.7|66117.7|66121.9|66106.9|66140|66125|66121.9|66106.9|335
1746124800000|2025-05-01 18:40:00|66122.4|66107.4|66116.9|66101.9|66134.7|66119.7|66105.6|66090.6|367
1746125100000|2025-05-01 18:45:00|66116.7|66101.7|66096.7|66081.7|66117.7|66102.7|66087.3|66072.3|305
1746125400000|2025-05-01 18:50:00|66096.6|66081.6|66125.4|66110.4|66125.9|66110.9|66096.2|66081.2|396
1746125700000|2025-05-01 18:55:00|66125|66110|66134.3|66119.3|66153.1|66138.1|66125|66110|344
1746126000000|2025-05-01 19:00:00|66133.9|66118.9|66120.5|66105.5|66135.8|66120.8|66113.1|66098.1|347
1746126300000|2025-05-01 19:05:00|66120.2|66105.2|66139.2|66124.2|66139.4|66124.4|66106.4|66091.4|310
1746126600000|2025-05-01 19:10:00|66138.3|66123.3|66143.2|66128.2|66150.4|66135.4|66136.8|66121.8|346
1746126900000|2025-05-01 19:15:00|66143.8|66128.8|66117|66102|66160.3|66145.3|66116.8|66101.5|301
1746127200000|2025-05-01 19:20:00|66118.5|66103.5|66112.6|66097.6|66127.1|66112.1|66110|66095|311
1746127500000|2025-05-01 19:25:00|66112.2|66097.2|66114.2|66099.2|66123.3|66108.3|66110.5|66095.5|180
1746127800000|2025-05-01 19:30:00|66114.4|66099.4|66122|66107|66126.7|66110.3|66102.9|66086|267
1746128100000|2025-05-01 19:35:00|66122.4|66107.4|66119.9|66104.9|66132|66115.2|66110.6|66092.8|247
1746128400000|2025-05-01 19:40:00|66119.8|66104.8|66123.3|66108.3|66134.5|66117.8|66108.8|66090.7|256
1746128700000|2025-05-01 19:45:00|66123.5|66108.5|66130.3|66115.3|66137.7|66122.7|66120.7|66105.7|223
1746129000000|2025-05-01 19:50:00|66131.1|66116.1|66110.7|66095.7|66132.3|66117.3|66108.3|66088.3|289
1746129300000|2025-05-01 19:55:00|66110.4|66095.4|66116.6|66101.6|66120.7|66104.2|66095.5|66078.4|301
1746129600000|2025-05-01 20:00:00|66114.6|66099.6|66092.8|66072.8|66119|66104|66090.3|66072.8|302
1746129900000|2025-05-01 20:05:00|66093|66073|66106.6|66091.6|66116.4|66101.4|66090.1|66070.1|201
1746130200000|2025-05-01 20:10:00|66106.4|66091.4|66089.5|66074.5|66118.7|66103.7|66089.5|66069.7|167
1746130500000|2025-05-01 20:15:00|66089.3|66074.3|66098.5|66078.5|66105.6|66085.6|66089|66071.3|97
1746130800000|2025-05-01 20:20:00|66098.6|66078.6|66108.1|66093.1|66114.6|66094.6|66098.6|66078.6|93
1746131100000|2025-05-01 20:25:00|66107.8|66092.8|66128.1|66108.1|66136|66120|66107.7|66090.7|103
1746131400000|2025-05-01 20:30:00|66128.9|66108.9|66121.8|66101.8|66142.5|66122.5|66120.5|66100.5|163
1746131700000|2025-05-01 20:35:00|66121.6|66101.6|66115.8|66100.8|66124.4|66105.6|66111.2|66095.1|112
1746132000000|2025-05-01 20:40:00|66116.8|66101.8|66100.6|66080.6|66119.8|66102.3|66100.2|66080.2|109
1746132300000|2025-05-01 20:45:00|66100.7|66080.7|66109.3|66089.3|66109.3|66089.3|66088.3|66068.3|87
1746132600000|2025-05-01 20:50:00|66109.4|66089.4|66097.2|66075.7|66111.8|66091.8|66096.5|66075.7|95
1746132900000|2025-05-01 20:55:00|66100.3|66072.7|66136.3|66072.3|66136.3|66094.5|66095.5|66070.9|101
1746133200000|2025-05-01 21:00:00|66138.3|66076.7|66147.5|66074.8|66151.4|66110.8|66129|66068.6|49
1746133500000|2025-05-01 21:05:00|66146.8|66074.7|66140.7|66088.1|66148.9|66088.7|66140.7|66074.2|37
1746133800000|2025-05-01 21:10:00|66142.2|66089.1|66147.8|66087.2|66150.3|66092.2|66137.6|66083.2|43
1746134100000|2025-05-01 21:15:00|66149.7|66085.9|66144.5|66091|66150.6|66091|66144.1|66085.9|37
1746134400000|2025-05-01 21:20:00|66144|66090|66139.6|66093.7|66147.5|66096.9|66138.3|66080.7|69
1746134700000|2025-05-01 21:25:00|66144.7|66091.5|66144.7|66091.7|66146.3|66094|66137.9|66089.5|94
1746135000000|2025-05-01 21:30:00|66144.6|66091.5|66134.3|66090.6|66144.6|66093|66134.3|66089.3|99
1746135300000|2025-05-01 21:35:00|66134.2|66090.7|66139.1|66092.1|66145.4|66095.3|66130.8|66090|135
1746135600000|2025-05-01 21:40:00|66139.2|66090.4|66139.8|66089.2|66140.2|66094|66136.1|66089.2|80
1746135900000|2025-05-01 21:45:00|66140|66089.3|66138.7|66088.8|66146|66092|66132.7|66088.1|56
1746136200000|2025-05-01 21:50:00|66138.6|66088.9|66151.4|66086.4|66152.3|66092.1|66130.1|66085.4|103
1746136500000|2025-05-01 21:55:00|66151.3|66086.6|66144.8|66093.6|66153.7|66093.6|66141.5|66085.3|96
1746136800000|2025-05-01 22:00:00|66144.9|66093.7|66112.3|66084.9|66152.2|66093.7|66094.8|66062.1|277
1746137100000|2025-05-01 22:05:00|66112.8|66084.1|66110.7|66080.3|66117.8|66090.6|66103.5|66074.3|236
1746137400000|2025-05-01 22:10:00|66110.6|66080.2|66113.8|66093.7|66117.1|66093.9|66105.5|66079.8|173
1746137700000|2025-05-01 22:15:00|66113.7|66093.8|66098.8|66077.6|66113.7|66093.8|66098.8|66077.5|157
1746138000000|2025-05-01 22:20:00|66098.6|66076|66088.1|66068.1|66101.2|66077.6|66087.6|66064.9|157
1746138300000|2025-05-01 22:25:00|66088.2|66068.2|66083.7|66063.7|66091|66068.3|66080.6|66056|166
1746138600000|2025-05-01 22:30:00|66083.1|66063.1|66076.4|66051.3|66091.3|66067.7|66075.8|66050.6|168
1746138900000|2025-05-01 22:35:00|66074|66051.4|66075.2|66055.2|66077.2|66055.5|66061.1|66036.3|176
1746139200000|2025-05-01 22:40:00|66075.3|66055.3|66078|66054.6|66081.1|66060.2|66070.5|66047.8|208
1746139500000|2025-05-01 22:45:00|66076.2|66056.2|66074|66054|66077.2|66056.4|66072|66049.3|194
1746139800000|2025-05-01 22:50:00|66073.9|66053.9|66079.5|66054.7|66080.9|66058.2|66073.1|66051.1|136
1746140100000|2025-05-01 22:55:00|66079.8|66054.9|66084.5|66064.5|66093.8|66073.5|66077.6|66054.9|150
1746140400000|2025-05-01 23:00:00|66082.8|66062.8|66089.8|66069.8|66101.7|66081.7|66082.8|66062.8|207
1746140700000|2025-05-01 23:05:00|66089.6|66069.6|66092.1|66072.1|66092.5|66074.6|66085.4|66065.4|172
1746141000000|2025-05-01 23:10:00|66092.2|66072.2|66089.2|66069.2|66097.1|66077.1|66086.4|66066.4|137
1746141300000|2025-05-01 23:15:00|66088.7|66068.7|66087.3|66067.3|66096.2|66076.2|66086.9|66066.9|143
1746141600000|2025-05-01 23:20:00|66087.4|66067.4|66089|66069|66090.6|66070.5|66086.4|66066.4|102
1746141900000|2025-05-01 23:25:00|66088.7|66068.7|66075.4|66055.4|66089|66069|66070.8|66049.4|154
1746142200000|2025-05-01 23:30:00|66075.5|66055.5|66090.5|66067.6|66090.6|66071.1|66073.3|66053.3|153
1746142500000|2025-05-01 23:35:00|66091|66067.1|66096.3|66076.3|66098.2|66078.2|66085.9|66065.6|141
1746142800000|2025-05-01 23:40:00|66096.5|66076.5|66086.1|66066.1|66106.9|66086.9|66086.1|66066.1|209
1746143100000|2025-05-01 23:45:00|66087|66067|66075.2|66055.2|66087.8|66067.3|66072.7|66052.7|245
1746143400000|2025-05-01 23:50:00|66075.1|66055.1|66076.4|66056.4|66080.5|66060.2|66074.2|66054.2|203
1746143700000|2025-05-01 23:55:00|66076.5|66056.5|66080.2|66060.2|66082.7|66062.7|66073.6|66053.6|195
1746057600000|2025-05-01 00:00:00|65933.2|65913.2|65912.3|65892.3|65933.2|65913.2|65902.7|65882.7|363
1746057900000|2025-05-01 00:05:00|65912.4|65892.4|65910.2|65890.2|65931|65911|65909.9|65889.9|292
1746058200000|2025-05-01 00:10:00|65910.1|65890.1|65901.2|65881.2|65911.2|65891.2|65899.2|65879.2|244
1746058500000|2025-05-01 00:15:00|65901.3|65881.3|65900.5|65880.5|65911.7|65891.7|65895.6|65875.6|207
1746058800000|2025-05-01 00:20:00|65899.3|65879.3|65904.5|65884.5|65907.7|65887.7|65893.3|65873.3|266
1746059100000|2025-05-01 00:25:00|65905.3|65885.3|65897.7|65877.7|65905.9|65885.9|65892.9|65872.9|291
1746059400000|2025-05-01 00:30:00|65897.8|65877.8|65920.2|65900.2|65920.6|65900.6|65893.2|65873.2|243
1746059700000|2025-05-01 00:35:00|65919|65899|65937.3|65917.3|65938.7|65918.7|65917.2|65897.2|246
1746060000000|2025-05-01 00:40:00|65936.9|65916.9|65932.2|65912.2|65939.4|65919.4|65932.1|65912.1|279
1746060300000|2025-05-01 00:45:00|65932.1|65912.1|65927.4|65907.4|65933.2|65913.2|65922.5|65902.5|257
1746060600000|2025-05-01 00:50:00|65927|65907|65938.7|65918.7|65944.4|65924.4|65919.4|65899.4|308
1746060900000|2025-05-01 00:55:00|65939.1|65919.1|65937.7|65917.7|65941.4|65921.4|65921.1|65901.1|278
1746061200000|2025-05-01 01:00:00|65937.6|65917.6|65956.5|65936.5|65958.7|65938.7|65935|65915|244
1746061500000|2025-05-01 01:05:00|65956.4|65936.4|65973.3|65953.3|65984.2|65964.2|65953.5|65933.5|279
1746061800000|2025-05-01 01:10:00|65973.2|65953.2|65981.2|65961.2|65994.4|65974.4|65973.2|65953.2|266
1746062100000|2025-05-01 01:15:00|65981.1|65961.1|66002.4|65982.4|66003.2|65983.2|65974.9|65954.9|274
1746062400000|2025-05-01 01:20:00|66002.3|65982.3|65988.8|65968.8|66005.9|65985.9|65980|65960|302
1746062700000|2025-05-01 01:25:00|65988.9|65968.9|66001.3|65981.3|66005.4|65985.4|65983.4|65963.4|187
1746063000000|2025-05-01 01:30:00|66001.4|65981.4|65980.9|65960.9|66010.4|65990.4|65976.7|65956.7|266
1746063300000|2025-05-01 01:35:00|65980.8|65960.8|65993.2|65973.2|65996.6|65976.6|65980.3|65960.3|179
1746063600000|2025-05-01 01:40:00|65993.1|65973.1|66001.7|65981.7|66003.6|65983.6|65990.1|65970.1|240
1746063900000|2025-05-01 01:45:00|66001.8|65981.8|66020.3|66000.3|66024.4|66004.4|66000|65980|199
1746064200000|2025-05-01 01:50:00|66020.1|66000.1|66027.8|66007.8|66027.8|66007.8|66017.5|65997.5|180
1746064500000|2025-05-01 01:55:00|66029.1|66009.1|66017.3|65997.3|66048|66028|66017|65997|261
1746064800000|2025-05-01 02:00:00|66016.8|65996.8|66009.1|65989.1|66028.5|66008.5|66008.9|65988.9|247
1746065100000|2025-05-01 02:05:00|66008.7|65988.7|66014.9|65994.9|66015.8|65995.8|65998.2|65978.2|222
1746065400000|2025-05-01 02:10:00|66014.8|65994.8|66007.5|65987.5|66030.7|66010.7|66005.9|65985.9|210
1746065700000|2025-05-01 02:15:00|66007.6|65987.6|65991.8|65971.8|66007.6|65987.6|65991.8|65971.8|157
1746066000000|2025-05-01 02:20:00|65992|65972|65986.8|65966.8|65999.5|65981.1|65986.4|65966.4|192
1746066300000|2025-05-01 02:25:00|65986.9|65966.9|65984.7|65964.7|65994.6|65974.6|65982.8|65962.8|172
1746066600000|2025-05-01 02:30:00|65984.9|65964.9|65983.1|65963.1|65994.1|65974.1|65979.9|65959.9|235
1746066900000|2025-05-01 02:35:00|65983.4|65963.4|65989.9|65969.9|66001.5|65981.5|65980|65960|209
1746067200000|2025-05-01 02:40:00|65989.8|65969.8|65995.2|65975.2|65999.4|65979.4|65986.8|65966.8|214
1746067500000|2025-05-01 02:45:00|65995.5|65975.5|65983|65963|65998.5|65978.5|65980|65960|227
1746067800000|2025-05-01 02:50:00|65983.2|65963.2|65981.7|65961.7|65994.6|65974.6|65980.4|65960.4|204
1746068100000|2025-05-01 02:55:00|65981.2|65961.2|65976.6|65956.6|65981.2|65961.2|65970.3|65950.3|161
1746068400000|2025-05-01 03:00:00|65976.1|65956.1|65986.5|65966.5|65995.6|65975.6|65956.4|65936.4|417
1746068700000|2025-05-01 03:05:00|65986.6|65966.6|66036.3|66016.3|66037.1|66017.1|65984.7|65964.7|427
1746069000000|2025-05-01 03:10:00|66036.5|66016.5|66027.2|66007.2|66046.3|66026.3|66021|66001|343
1746069300000|2025-05-01 03:15:00|66026.9|66006.9|66007.9|65987.9|66037.2|66017.2|66006.3|65986.3|298
1746069600000|2025-05-01 03:20:00|66008.2|65988.2|66030.3|66010.3|66034.5|66014.5|66008.2|65988.2|290
1746069900000|2025-05-01 03:25:00|66030.2|66010.2|66033.6|66013.6|66034.3|66014.3|66024.9|66004.9|212
1746070200000|2025-05-01 03:30:00|66033.9|66013.9|66042.7|66022.7|66050.2|66030.2|66033.9|66013.9|389
1746070500000|2025-05-01 03:35:00|66042.4|66022.4|66060.2|66040.2|66063.6|66043.6|66041.4|66021.4|508
1746070800000|2025-05-01 03:40:00|66059.4|66039.4|66056.4|66036.4|66067.7|66047.7|66042|66022|412
1746071100000|2025-05-01 03:45:00|66057.2|66037.2|66022.6|66002.6|66058.6|66038.6|66015.7|65995.7|462
1746071400000|2025-05-01 03:50:00|66022.3|66002.3|66012.4|65992.4|66023.5|66003.5|66012.1|65992.1|369
1746071700000|2025-05-01 03:55:00|66012.5|65992.5|65996.4|65976.4|66013.9|65993.9|65996.1|65976.1|381
1746072000000|2025-05-01 04:00:00|65995.6|65975.6|66002.3|65982.3|66012.7|65995.4|65982|65962|424
1746072300000|2025-05-01 04:05:00|66001.8|65981.8|66011.4|65991.4|66018.9|65998.9|66000.7|65980.7|457
1746072600000|2025-05-01 04:10:00|66011.8|65991.8|65990.6|65970.6|66019.6|65999.6|65982.3|65964.9|351
1746072900000|2025-05-01 04:15:00|65991.9|65971.9|66014.7|65994.7|66016.1|65996.1|65990.6|65970.6|343
1746073200000|2025-05-01 04:20:00|66015.5|65995.5|66019.8|65999.8|66022.4|66002.4|66009.8|65989.8|548
1746073500000|2025-05-01 04:25:00|66019.5|65999.5|66010.8|65990.8|66020.3|66000.7|66007.2|65987.2|500
1746073800000|2025-05-01 04:30:00|66011.4|65991.4|66010.1|65990.1|66019.5|65999.5|66009.2|65989.2|372
1746074100000|2025-05-01 04:35:00|66009.9|65989.9|66025.8|66005.8|66032.6|66012.6|66009.1|65989.1|435
1746074400000|2025-05-01 04:40:00|66026.7|66006.7|66019|65999|66034.3|66014.3|66012.8|65992.8|371
1746074700000|2025-05-01 04:45:00|66018.7|65998.7|66011.5|65991.5|66019.9|65999.9|66001.3|65981.3|373
1746075000000|2025-05-01 04:50:00|66012.1|65992.1|66006|65986|66020.3|66000.3|66005|65985|227
1746075300000|2025-05-01 04:55:00|66005.3|65985.3|66049.4|66029.4|66051.9|66031.9|66004.7|65984.7|421
1746075600000|2025-05-01 05:00:00|66049.9|66029.9|66084.8|66064.8|66085.6|66065.6|66046.9|66027.2|529
1746075900000|2025-05-01 05:05:00|66085|66065|66053.5|66033.5|66085.1|66065.1|66030.9|66010.9|408
1746076200000|2025-05-01 05:10:00|66053.6|66033.6|66077.5|66057.5|66080.7|66060.7|66053.4|66033.4|467
1746076500000|2025-05-01 05:15:00|66077.9|66057.9|66066|66051|66081.8|66061.8|66052|66032|439
1746076800000|2025-05-01 05:20:00|66064.8|66049.8|66102.9|66087.9|66103.9|66087.9|66064.8|66046.2|515
1746077100000|2025-05-01 05:25:00|66105.6|66085.6|66136.6|66116.6|66139.8|66119.8|66102.5|66083.8|663
1746077400000|2025-05-01 05:30:00|66136.4|66116.4|66131.2|66116.2|66140.5|66120.5|66127.5|66107.5|570
1746077700000|2025-05-01 05:35:00|66131.1|66116.1|66117.3|66097.3|66132.4|66116.1|66097.3|66079.3|437
1746078000000|2025-05-01 05:40:00|66116.7|66096.7|66091.2|66071.2|66116.7|66096.7|66070.5|66050.5|416
1746078300000|2025-05-01 05:45:00|66090.4|66070.4|66084.6|66064.6|66094.8|66076|66083.7|66063.7|496
1746078600000|2025-05-01 05:50:00|66086|66066|66080.9|66060.9|66102.7|66082.7|66077|66057|402
1746078900000|2025-05-01 05:55:00|66081.1|66061.1|66070.8|66050.8|66081.1|66061.1|66057.2|66037.2|482
1746079200000|2025-05-01 06:00:00|66073.9|66053.9|66049.3|66034.3|66081.7|66061.7|66042|66026.5|383
1746079500000|2025-05-01 06:05:00|66049.2|66034.2|66036.8|66016.8|66058.7|66043.7|66034.7|66015.8|379
1746079800000|2025-05-01 06:10:00|66037.1|66017.1|66030.5|66010.5|66055.6|66040.1|66028.4|66010|455
1746080100000|2025-05-01 06:15:00|66031.5|66011.5|66029.2|66014.2|66048.1|66033.1|66023.8|66004.5|426
1746080400000|2025-05-01 06:20:00|66029.4|66014.4|66032.9|66012.9|66052.6|66032.6|66026.6|66010.3|472
1746080700000|2025-05-01 06:25:00|66032.5|66012.5|66017.4|65997.4|66034.7|66014.7|66004.9|65985.3|341
1746081000000|2025-05-01 06:30:00|66017.1|65997.1|66041.9|66021.9|66046.9|66031.9|66012.5|65995.7|491
1746081300000|2025-05-01 06:35:00|66042.3|66022.3|66011.1|65996.1|66045.2|66030.2|66009.5|65994.5|521
1746081600000|2025-05-01 06:40:00|66011.5|65996.5|66012.2|65997.2|66030|66015|65985.2|65970.2|590
1746081900000|2025-05-01 06:45:00|66012.4|65997.4|66025.7|66010.7|66036.9|66021.9|66012.1|65997.1|586
1746082200000|2025-05-01 06:50:00|66025.1|66010.1|66015.5|66000.5|66027.9|66012.9|66009.3|65992.5|575
1746082500000|2025-05-01 06:55:00|66015.9|66000.9|66040.1|66025.1|66055.1|66039.6|66015.1|66000.1|628
1746082800000|2025-05-01 07:00:00|66041.3|66026.3|66061.2|66046.2|66085.6|66070.6|66030.9|66015.9|719
1746083100000|2025-05-01 07:05:00|66063.9|66048.9|66105.7|66090.7|66111.6|66096.6|66041.7|66026.7|692
1746083400000|2025-05-01 07:10:00|66105|66090|66093.2|66078.2|66108.3|66093.3|66092.2|66072.7|507
1746083700000|2025-05-01 07:15:00|66093|66078|66121|66106|66124.7|66109.7|66086.2|66069|552
1746084000000|2025-05-01 07:20:00|66120.8|66105.8|66080.1|66065.1|66125.7|66110.7|66077.8|66061.4|470
1746084300000|2025-05-01 07:25:00|66081.1|66066.1|66100.7|66085.7|66113.7|66096.2|66074.8|66058.8|507
1746084600000|2025-05-01 07:30:00|66099.8|66084.8|66061.3|66046.3|66100.9|66085.9|66045.1|66028.6|551
1746084900000|2025-05-01 07:35:00|66061.6|66046.6|66039|66024|66064.2|66049.2|66032.4|66014.9|639
1746085200000|2025-05-01 07:40:00|66039.1|66024.1|66032.3|66017.3|66049.8|66034.8|66029.3|66014.3|432
1746085500000|2025-05-01 07:45:00|66030.3|66015.3|66009.5|65994.5|66035.9|66020.9|66008.1|65993.1|484
1746085800000|2025-05-01 07:50:00|66009|65994|66021.5|66006.5|66028.5|66013.5|66004.3|65989.3|504
1746086100000|2025-05-01 07:55:00|66022.1|66007.1|65994.3|65979.3|66034.4|66019.4|65991.1|65976.1|505
1746086400000|2025-05-01 08:00:00|65994.2|65979.2|65938.6|65923.6|65995.8|65980.8|65938|65923|549
1746086700000|2025-05-01 08:05:00|65942.2|65927.2|65926|65911|65944.5|65929.5|65911.3|65896.3|578
1746087000000|2025-05-01 08:10:00|65926.1|65911.1|65937.6|65922.6|65945.7|65930.7|65921.2|65906.2|484
1746087300000|2025-05-01 08:15:00|65937.5|65922.5|65889.6|65874.6|65941.6|65926.6|65887.4|65872.4|472
1746087600000|2025-05-01 08:20:00|65888.6|65873.6|65880.4|65865.4|65895.5|65880.5|65872.9|65857.9|562
1746087900000|2025-05-01 08:25:00|65880.6|65865.6|65889.5|65874.5|65900|65882.7|65876.5|65861.5|405
1746088200000|2025-05-01 08:30:00|65890.1|65875.1|65885.5|65870.5|65906.2|65891.2|65884.9|65869.9|387
1746088500000|2025-05-01 08:35:00|65885.9|65870.9|65898.4|65883.4|65900|65885|65872|65857|412
1746088800000|2025-05-01 08:40:00|65898.2|65883.2|65908.7|65893.7|65916.6|65901.6|65895|65880|386
1746089100000|2025-05-01 08:45:00|65908.5|65893.5|65911.1|65896.1|65913.1|65896.6|65899.8|65884.8|332
1746089400000|2025-05-01 08:50:00|65910.6|65895.6|65885|65870|65910.6|65895.6|65884.2|65865.7|344
1746089700000|2025-05-01 08:55:00|65885.2|65870.2|65935.1|65920.1|65935.4|65920.4|65883.5|65868.5|439
1746090000000|2025-05-01 09:00:00|65935.3|65920.3|65918.5|65903.5|65935.3|65920.3|65912|65897|358
1746090300000|2025-05-01 09:05:00|65918.7|65903.7|65923.4|65903.4|65932.7|65917.7|65905.4|65890.4|345
1746090600000|2025-05-01 09:10:00|65922.9|65902.9|65951.6|65936.6|65952.9|65937.9|65920.5|65902.9|440
1746090900000|2025-05-01 09:15:00|65951.3|65936.3|65918.9|65903.9|65954.4|65939.4|65918|65903|493
1746091200000|2025-05-01 09:20:00|65918.6|65903.6|65912.6|65897.6|65924.7|65909.7|65905.7|65890.7|342
1746091500000|2025-05-01 09:25:00|65912.3|65897.3|65924.2|65909.2|65927.1|65912.1|65904.1|65889.1|313
1746091800000|2025-05-01 09:30:00|65922.4|65907.4|65927.8|65912.8|65937.2|65922.2|65916.6|65901.6|379
1746092100000|2025-05-01 09:35:00|65927.7|65912.7|65942.8|65927.8|65957|65942|65920.9|65905.9|412
1746092400000|2025-05-01 09:40:00|65943|65928|65940.3|65925.3|65955.5|65940.5|65935.7|65920.7|374
1746092700000|2025-05-01 09:45:00|65940.2|65925.2|65928.9|65913.9|65949.6|65934.6|65927.8|65912.8|339
1746093000000|2025-05-01 09:50:00|65928.7|65913.7|65937.3|65922.3|65937.3|65922.3|65924.4|65909.4|304
1746093300000|2025-05-01 09:55:00|65939.1|65924.1|65966.2|65951.2|65970.8|65955.8|65937.6|65922.6|470
1746093600000|2025-05-01 10:00:00|65966.4|65951.4|65943.3|65928.3|65980.8|65965.8|65942.6|65927.6|429
1746093900000|2025-05-01 10:05:00|65944.2|65929.2|65905|65890|65950.2|65935.2|65904.8|65889.8|325
1746094200000|2025-05-01 10:10:00|65905.1|65890.1|65908.3|65893.3|65924.2|65909.2|65904.7|65889.7|353
1746094500000|2025-05-01 10:15:00|65908.5|65893.5|65903|65888|65908.5|65893.5|65894.8|65879.8|387
1746094800000|2025-05-01 10:20:00|65903.1|65888.1|65921|65906|65924.6|65909.6|65897.7|65882.7|374
1746095100000|2025-05-01 10:25:00|65921.8|65906.8|65944.5|65929.5|65949.5|65934.5|65920.3|65905.3|466
1746095400000|2025-05-01 10:30:00|65944.2|65929.2|65930.3|65915.3|65944.2|65929.2|65911.8|65896.8|428
1746095700000|2025-05-01 10:35:00|65930.1|65915.1|65900|65885|65933.6|65918.6|65887.3|65872.3|401
1746096000000|2025-05-01 10:40:00|65899.9|65884.9|65889.3|65874.3|65901.7|65886.7|65877.4|65862.4|461
1746096300000|2025-05-01 10:45:00|65889.5|65874.5|65877.9|65862.9|65891.8|65876.8|65872.5|65856.1|405
1746096600000|2025-05-01 10:50:00|65877.8|65862.8|65866.4|65851.4|65880.2|65865.2|65865.6|65850.6|388
1746096900000|2025-05-01 10:55:00|65867.2|65852.2|65863.8|65848.8|65873.1|65858.1|65851.3|65836.3|494
1746097200000|2025-05-01 11:00:00|65862.6|65847.6|65858.5|65843.5|65869.9|65854.9|65851.8|65836.8|582
1746097500000|2025-05-01 11:05:00|65859.3|65844.3|65873.9|65858.9|65885.7|65870.7|65859.3|65844.3|408
1746097800000|2025-05-01 11:10:00|65873.7|65858.7|65868.7|65853.7|65878.5|65863.5|65859.3|65844.3|453
1746098100000|2025-05-01 11:15:00|65868.8|65853.8|65835.1|65820.1|65881.2|65866.2|65813.2|65795.7|539
1746098400000|2025-05-01 11:20:00|65835.5|65820.5|65835.7|65820.7|65843.2|65828.2|65824.8|65809.8|438
1746098700000|2025-05-01 11:25:00|65835.6|65820.6|65834.8|65819.8|65843.6|65828.6|65827|65812|422
1746099000000|2025-05-01 11:30:00|65836.1|65821.1|65840.3|65825.3|65845|65830|65831.9|65816.4|391
1746099300000|2025-05-01 11:35:00|65840.6|65825.6|65831.2|65816.2|65844.8|65829.8|65829.5|65814.5|376
1746099600000|2025-05-01 11:40:00|65830.9|65815.9|65883.3|65868.3|65884|65869|65830.9|65815.9|458
1746099900000|2025-05-01 11:45:00|65883.7|65868.7|65938|65923|65944.7|65929.7|65881|65865.8|563
1746100200000|2025-05-01 11:50:00|65937.3|65922.3|65946.6|65931.6|65957.3|65942.3|65925.3|65910.3|554
1746100500000|2025-05-01 11:55:00|65945.9|65930.9|65933.5|65918.5|65949.3|65934.3|65925.7|65910.7|465
1746100800000|2025-05-01 12:00:00|65932.9|65917.9|65906|65891|65954.9|65939.9|65905.5|65890.5|516
1746101100000|2025-05-01 12:05:00|65905.8|65890.8|65931.2|65916.2|65938.2|65923.2|65905.4|65890.4|437
1746101400000|2025-05-01 12:10:00|65933.8|65918.8|65970.1|65955.1|65980.3|65965.3|65933.6|65918.6|530
1746101700000|2025-05-01 12:15:00|65970.6|65955.6|66000.6|65985.6|66000.6|65985.6|65969.9|65954.9|530
1746102000000|2025-05-01 12:20:00|66000.8|65985.8|65992.1|65977.1|66003|65988|65971.5|65956.5|461
1746102300000|2025-05-01 12:25:00|65992.2|65977.2|65974.4|65921.7|65995.4|65980.4|65945.9|65921.7|533
1746102600000|2025-05-01 12:30:00|65953.1|65872.5|65872.5|65857.5|65963.4|65927.8|65829.8|65812.6|874
1746102900000|2025-05-01 12:35:00|65872.9|65857.9|65899|65879|65911.6|65896.3|65848.7|65830.9|775
1746103200000|2025-05-01 12:40:00|65897.9|65877.9|65958.8|65938.8|65958.8|65941.4|65892.5|65877.5|707
1746103500000|2025-05-01 12:45:00|65958.2|65938.2|65948.8|65933.8|65971.1|65956.1|65929.5|65914.5|684
1746103800000|2025-05-01 12:50:00|65950|65935|65923.8|65908.8|65959.8|65944.8|65923.3|65908.3|702
1746104100000|2025-05-01 12:55:00|65923.9|65908.9|65964.9|65949.9|65970|65955|65922|65907|527
1746104400000|2025-05-01 13:00:00|65967.7|65952.7|65943.1|65928.1|65986.7|65971.7|65939.2|65924.2|604
1746104700000|2025-05-01 13:05:00|65943.9|65928.9|65945.6|65930.6|65964|65949|65925.1|65910.1|582
1746105000000|2025-05-01 13:10:00|65945.9|65930.9|65923.4|65908.4|65946.6|65931.6|65896.8|65876.8|646
1746105300000|2025-05-01 13:15:00|65923.2|65908.2|65934.7|65919.7|65946.3|65931.3|65913.9|65898.9|639
1746105600000|2025-05-01 13:20:00|65934.6|65919.6|65936.4|65921.4|65937.6|65922.6|65913.7|65897.5|522
1746105900000|2025-05-01 13:25:00|65936.3|65921.3|65915.4|65900.4|65937.4|65922.4|65912.6|65897.6|523
1746106200000|2025-05-01 13:30:00|65917.5|65902.5|65945|65930|65949.6|65934.6|65913.3|65898.3|756
1746106500000|2025-05-01 13:35:00|65946|65931|65928.7|65913.7|65948.7|65933.7|65914.4|65899.4|644
1746106800000|2025-05-01 13:40:00|65928.6|65913.6|65959.7|65939.7|65959.7|65942.3|65922.2|65907.2|549
1746107100000|2025-05-01 13:45:00|65959.4|65938.1|65963.5|65948.5|65991.5|65973.6|65950.2|65930.2|626
1746107400000|2025-05-01 13:50:00|65964.1|65949.1|65938.3|65923.3|65964.3|65949.3|65927.4|65912.4|622
1746107700000|2025-05-01 13:55:00|65938.4|65923.4|65950.8|65904.8|65963.7|65948.7|65928.3|65904.8|517
1746108000000|2025-05-01 14:00:00|65951|65908.4|65997.2|65982.2|66069.6|66049.6|65948.4|65908.4|852
1746108300000|2025-05-01 14:05:00|65997.7|65982.7|66092.5|66077.5|66107|66090|65985|65970|854
1746108600000|2025-05-01 14:10:00|66092.7|66077.7|66087.1|66072.1|66107.9|66092.9|66060.1|66045.1|780
1746108900000|2025-05-01 14:15:00|66085|66070|66138.2|66118.2|66138.2|66121.9|66077.7|66062.7|707
1746109200000|2025-05-01 14:20:00|66134.8|66119.8|66127.6|66112.6|66139.9|66124.9|66088|66073|701
1746109500000|2025-05-01 14:25:00|66128.6|66113.6|66105.9|66090.9|66146.3|66131|66105.9|66090.9|702
1746109800000|2025-05-01 14:30:00|66107.9|66092.9|66126.6|66111.6|66151.7|66136.7|66098.2|66083.2|667
1746110100000|2025-05-01 14:35:00|66126.7|66111.7|66122.2|66107.2|66150.8|66135.4|66110.1|66094.8|633
1746110400000|2025-05-01 14:40:00|66122.7|66102.7|66118.6|66103.6|66140.5|66125.5|66112.5|66097.5|613
1746110700000|2025-05-01 14:45:00|66119|66104|66170.5|66150.5|66172.5|66156.5|66103.1|66088.1|621
1746111000000|2025-05-01 14:50:00|66170.1|66150.1|66223.7|66208.7|66224.8|66209.8|66156.4|66141.4|697
1746111300000|2025-05-01 14:55:00|66223.3|66208.3|66160.6|66145.6|66226.2|66208.3|66159.8|66144.8|776
1746111600000|2025-05-01 15:00:00|66160.7|66145.7|66159.8|66139.8|66181.4|66166.4|66133.8|66118.8|726
1746111900000|2025-05-01 15:05:00|66155.3|66140.3|66146.4|66131.4|66157.1|66142.1|66116.5|66101.5|565
1746112200000|2025-05-01 15:10:00|66146.1|66131.1|66131.5|66116.5|66146.1|66131.1|66111.1|66096.1|605
1746112500000|2025-05-01 15:15:00|66131.6|66116.6|66196.6|66181.6|66196.6|66181.6|66110.7|66095.7|681
1746112800000|2025-05-01 15:20:00|66196.1|66181.1|66193.6|66178.6|66202.9|66187.9|66175.1|66160.1|611
1746113100000|2025-05-01 15:25:00|66193.5|66178.5|66163.7|66148.7|66193.7|66178.7|66155.5|66140.5|582
1746113400000|2025-05-01 15:30:00|66164.1|66149.1|66202.5|66187.5|66205.9|66190.9|66156.7|66141.7|498
1746113700000|2025-05-01 15:35:00|66202.2|66187.2|66214.6|66199.6|66224.4|66209.4|66196|66181|550
1746114000000|2025-05-01 15:40:00|66214.4|66199.4|66240.5|66225.5|66241.1|66226.1|66213.4|66198.4|485
1746114300000|2025-05-01 15:45:00|66240.7|66225.7|66237.6|66222.6|66251.7|66236.7|66232.5|66217.5|464
1746114600000|2025-05-01 15:50:00|66236.9|66221.9|66247.5|66232.5|66250.4|66235.4|66220.4|66205.4|429
1746114900000|2025-05-01 15:55:00|66248.1|66233.1|66172.9|66157.9|66249.1|66234.1|66167.6|66152.6|551
1746115200000|2025-05-01 16:00:00|66175.1|66160.1|66180.9|66165.9|66209.5|66194.5|66169.4|66154.4|560
1746115500000|2025-05-01 16:05:00|66181.3|66166.3|66181.5|66161.5|66189.4|66170.1|66160.3|66142|436
1746115800000|2025-05-01 16:10:00|66181.7|66161.7|66154.4|66139.4|66186.8|66171.8|66153.4|66138.4|467
1746116100000|2025-05-01 16:15:00|66152.6|66137.6|66165.9|66145.9|66167.1|66149.1|66137.2|66119.9|485
1746116400000|2025-05-01 16:20:00|66166.1|66146.1|66187.2|66172.2|66197.1|66182.1|66154.9|66138.8|471
1746116700000|2025-05-01 16:25:00|66187.4|66172.4|66170.2|66155.2|66195.7|66180.7|66157.7|66142.7|434
1746117000000|2025-05-01 16:30:00|66169.6|66154.6|66156.2|66141.2|66176.2|66161.2|66152.8|66137.8|352
1746117300000|2025-05-01 16:35:00|66156.3|66141.3|66145.8|66130.8|66156.8|66141.8|66138.5|66123.5|365
1746117600000|2025-05-01 16:40:00|66145.5|66130.5|66157.6|66142.6|66158.3|66143.3|66142.7|66127.7|340
1746117900000|2025-05-01 16:45:00|66158.3|66143.3|66126|66111|66159.7|66144.7|66117.3|66102.3|351
1746118200000|2025-05-01 16:50:00|66125.8|66110.8|66107.3|66092.3|66126.9|66111.9|66105.3|66087.3|314
1746118500000|2025-05-01 16:55:00|66108.4|66093.4|66106.6|66091.6|66110.1|66094.4|66097.1|66082.1|247
1746118800000|2025-05-01 17:00:00|66105.8|66090.8|66142.2|66127.2|66147.1|66132.1|66104.2|66089.2|412
1746119100000|2025-05-01 17:05:00|66144|66129|66126.1|66111.1|66148.4|66133.4|66125.9|66110.9|228
1746119400000|2025-05-01 17:10:00|66125.7|66110.7|66106.2|66086.2|66131.4|66116.4|66105.8|66085.8|281
1746119700000|2025-05-01 17:15:00|66106.8|66086.8|66120.5|66105.5|66120.5|66105.5|66102.5|66085.9|317
1746120000000|2025-05-01 17:20:00|66120.4|66105.4|66139.8|66124.8|66140.1|66125.1|66115.6|66100.6|251
1746120300000|2025-05-01 17:25:00|66137.7|66122.7|66156.1|66141.1|66156.3|66141.3|66128.5|66113.5|303
1746120600000|2025-05-01 17:30:00|66155.8|66140.8|66161|66146|66165.7|66150.7|66144.8|66129.8|331
1746120900000|2025-05-01 17:35:00|66160.9|66145.9|66166.5|66151.5|66168.1|66153.1|66151.4|66136.4|216
1746121200000|2025-05-01 17:40:00|66166.4|66151.4|66157.3|66142.3|66167.5|66152.5|66150|66135|264
1746121500000|2025-05-01 17:45:00|66157.1|66142.1|66152.2|66137.2|66164.5|66149.5|66138|66123|292
1746121800000|2025-05-01 17:50:00|66152|66137|66154.9|66139.9|66159.5|66144.5|66149.5|66134.5|219
1746122100000|2025-05-01 17:55:00|66154.7|66139.7|66149.5|66134.5|66160.3|66145.3|66144.5|66129.5|304
1746122400000|2025-05-01 18:00:00|66149.6|66134.6|66189.9|66174.9|66195.7|66180.7|66149.6|66134.6|349
1746122700000|2025-05-01 18:05:00|66189.5|66174.5|66152.4|66137.4|66189.9|66174.9|66147.8|66132.8|341
1746123000000|2025-05-01 18:10:00|66152.7|66137.7|66123.3|66108.3|66152.7|66137.7|66121.4|66106.4|299
1746123300000|2025-05-01 18:15:00|66123.4|66108.4|66136.1|66121.1|66139.7|66122.3|66112.9|66097.9|253
1746123600000|2025-05-01 18:20:00|66138.3|66123.3|66156.7|66141.7|66169.8|66152.7|66137|66122|424
1746123900000|2025-05-01 18:25:00|66157.1|66142.1|66163.6|66148.6|66180.9|66165.9|66156.9|66141.9|381
1746124200000|2025-05-01 18:30:00|66165.6|66150.6|66132.6|66117.6|66168.8|66153.8|66129.6|66113.7|422
1746124500000|2025-05-01 18:35:00|66132.7|66117.7|66121.9|66106.9|66140|66125|66121.9|66106.9|335
1746124800000|2025-05-01 18:40:00|66122.4|66107.4|66116.9|66101.9|66134.7|66119.7|66105.6|66090.6|367
1746125100000|2025-05-01 18:45:00|66116.7|66101.7|66096.7|66081.7|66117.7|66102.7|66087.3|66072.3|305
1746125400000|2025-05-01 18:50:00|66096.6|66081.6|66125.4|66110.4|66125.9|66110.9|66096.2|66081.2|396
1746125700000|2025-05-01 18:55:00|66125|66110|66134.3|66119.3|66153.1|66138.1|66125|66110|344
1746126000000|2025-05-01 19:00:00|66133.9|66118.9|66120.5|66105.5|66135.8|66120.8|66113.1|66098.1|347
1746126300000|2025-05-01 19:05:00|66120.2|66105.2|66139.2|66124.2|66139.4|66124.4|66106.4|66091.4|310
1746126600000|2025-05-01 19:10:00|66138.3|66123.3|66143.2|66128.2|66150.4|66135.4|66136.8|66121.8|346
1746126900000|2025-05-01 19:15:00|66143.8|66128.8|66117|66102|66160.3|66145.3|66116.8|66101.5|301
1746127200000|2025-05-01 19:20:00|66118.5|66103.5|66112.6|66097.6|66127.1|66112.1|66110|66095|311
1746127500000|2025-05-01 19:25:00|66112.2|66097.2|66114.2|66099.2|66123.3|66108.3|66110.5|66095.5|180
1746127800000|2025-05-01 19:30:00|66114.4|66099.4|66122|66107|66126.7|66110.3|66102.9|66086|267
1746128100000|2025-05-01 19:35:00|66122.4|66107.4|66119.9|66104.9|66132|66115.2|66110.6|66092.8|247
1746128400000|2025-05-01 19:40:00|66119.8|66104.8|66123.3|66108.3|66134.5|66117.8|66108.8|66090.7|256
1746128700000|2025-05-01 19:45:00|66123.5|66108.5|66130.3|66115.3|66137.7|66122.7|66120.7|66105.7|223
1746129000000|2025-05-01 19:50:00|66131.1|66116.1|66110.7|66095.7|66132.3|66117.3|66108.3|66088.3|289
1746129300000|2025-05-01 19:55:00|66110.4|66095.4|66116.6|66101.6|66120.7|66104.2|66095.5|66078.4|301
1746129600000|2025-05-01 20:00:00|66114.6|66099.6|66092.8|66072.8|66119|66104|66090.3|66072.8|302
1746129900000|2025-05-01 20:05:00|66093|66073|66106.6|66091.6|66116.4|66101.4|66090.1|66070.1|201
1746130200000|2025-05-01 20:10:00|66106.4|66091.4|66089.5|66074.5|66118.7|66103.7|66089.5|66069.7|167
1746130500000|2025-05-01 20:15:00|66089.3|66074.3|66098.5|66078.5|66105.6|66085.6|66089|66071.3|97
1746130800000|2025-05-01 20:20:00|66098.6|66078.6|66108.1|66093.1|66114.6|66094.6|66098.6|66078.6|93
1746131100000|2025-05-01 20:25:00|66107.8|66092.8|66128.1|66108.1|66136|66120|66107.7|66090.7|103
1746131400000|2025-05-01 20:30:00|66128.9|66108.9|66121.8|66101.8|66142.5|66122.5|66120.5|66100.5|163
1746131700000|2025-05-01 20:35:00|66121.6|66101.6|66115.8|66100.8|66124.4|66105.6|66111.2|66095.1|112
1746132000000|2025-05-01 20:40:00|66116.8|66101.8|66100.6|66080.6|66119.8|66102.3|66100.2|66080.2|109
1746132300000|2025-05-01 20:45:00|66100.7|66080.7|66109.3|66089.3|66109.3|66089.3|66088.3|66068.3|87
1746132600000|2025-05-01 20:50:00|66109.4|66089.4|66097.2|66075.7|66111.8|66091.8|66096.5|66075.7|95
1746132900000|2025-05-01 20:55:00|66100.3|66072.7|66136.3|66072.3|66136.3|66094.5|66095.5|66070.9|101
1746133200000|2025-05-01 21:00:00|66138.3|66076.7|66147.5|66074.8|66151.4|66110.8|66129|66068.6|49
1746133500000|2025-05-01 21:05:00|66146.8|66074.7|66140.7|66088.1|66148.9|66088.7|66140.7|66074.2|37
1746133800000|2025-05-01 21:10:00|66142.2|66089.1|66147.8|66087.2|66150.3|66092.2|66137.6|66083.2|43
1746134100000|2025-05-01 21:15:00|66149.7|66085.9|66144.5|66091|66150.6|66091|66144.1|66085.9|37
1746134400000|2025-05-01 21:20:00|66144|66090|66139.6|66093.7|66147.5|66096.9|66138.3|66080.7|69
1746134700000|2025-05-01 21:25:00|66144.7|66091.5|66144.7|66091.7|66146.3|66094|66137.9|66089.5|94
1746135000000|2025-05-01 21:30:00|66144.6|66091.5|66134.3|66090.6|66144.6|66093|66134.3|66089.3|99
1746135300000|2025-05-01 21:35:00|66134.2|66090.7|66139.1|66092.1|66145.4|66095.3|66130.8|66090|135
1746135600000|2025-05-01 21:40:00|66139.2|66090.4|66139.8|66089.2|66140.2|66094|66136.1|66089.2|80
1746135900000|2025-05-01 21:45:00|66140|66089.3|66138.7|66088.8|66146|66092|66132.7|66088.1|56
1746136200000|2025-05-01 21:50:00|66138.6|66088.9|66151.4|66086.4|66152.3|66092.1|66130.1|66085.4|103
1746136500000|2025-05-01 21:55:00|66151.3|66086.6|66144.8|66093.6|66153.7|66093.6|66141.5|66085.3|96
1746136800000|2025-05-01 22:00:00|66144.9|66093.7|66112.3|66084.9|66152.2|66093.7|66094.8|66062.1|277
1746137100000|2025-05-01 22:05:00|66112.8|66084.1|66110.7|66080.3|66117.8|66090.6|66103.5|66074.3|236
1746137400000|2025-05-01 22:10:00|66110.6|66080.2|66113.8|66093.7|66117.1|66093.9|66105.5|66079.8|173
1746137700000|2025-05-01 22:15:00|66113.7|66093.8|66098.8|66077.6|66113.7|66093.8|66098.8|66077.5|157
1746138000000|2025-05-01 22:20:00|66098.6|66076|66088.1|66068.1|66101.2|66077.6|66087.6|66064.9|157
1746138300000|2025-05-01 22:25:00|66088.2|66068.2|66083.7|66063.7|66091|66068.3|66080.6|66056|166
1746138600000|2025-05-01 22:30:00|66083.1|66063.1|66076.4|66051.3|66091.3|66067.7|66075.8|66050.6|168
1746138900000|2025-05-01 22:35:00|66074|66051.4|66075.2|66055.2|66077.2|66055.5|66061.1|66036.3|176
1746139200000|2025-05-01 22:40:00|66075.3|66055.3|66078|66054.6|66081.1|66060.2|66070.5|66047.8|208
1746139500000|2025-05-01 22:45:00|66076.2|66056.2|66074|66054|66077.2|66056.4|66072|66049.3|194
1746139800000|2025-05-01 22:50:00|66073.9|66053.9|66079.5|66054.7|66080.9|66058.2|66073.1|66051.1|136
1746140100000|2025-05-01 22:55:00|66079.8|66054.9|66084.5|66064.5|66093.8|66073.5|66077.6|66054.9|150
1746140400000|2025-05-01 23:00:00|66082.8|66062.8|66089.8|66069.8|66101.7|66081.7|66082.8|66062.8|207
1746140700000|2025-05-01 23:05:00|66089.6|66069.6|66092.1|66072.1|66092.5|66074.6|66085.4|66065.4|172
1746141000000|2025-05-01 23:10:00|66092.2|66072.2|66089.2|66069.2|66097.1|66077.1|66086.4|66066.4|137
1746141300000|2025-05-01 23:15:00|66088.7|66068.7|66087.3|66067.3|66096.2|66076.2|66086.9|66066.9|143
1746141600000|2025-05-01 23:20:00|66087.4|66067.4|66089|66069|66090.6|66070.5|66086.4|66066.4|102
1746141900000|2025-05-01 23:25:00|66088.7|66068.7|66075.4|66055.4|66089|66069|66070.8|66049.4|154
1746142200000|2025-05-01 23:30:00|66075.5|66055.5|66090.5|66067.6|66090.6|66071.1|66073.3|66053.3|153
1746142500000|2025-05-01 23:35:00|66091|66067.1|66096.3|66076.3|66098.2|66078.2|66085.9|66065.6|141
1746142800000|2025-05-01 23:40:00|66096.5|66076.5|66086.1|66066.1|66106.9|66086.9|66086.1|66066.1|209
1746143100000|2025-05-01 23:45:00|66087|66067|66075.2|66055.2|66087.8|66067.3|66072.7|66052.7|245
1746143400000|2025-05-01 23:50:00|66075.1|66055.1|66076.4|66056.4|66080.5|66060.2|66074.2|66054.2|203
1746143700000|2025-05-01 23:55:00|66076.5|66056.5|66080.2|66060.2|66082.7|66062.7|66073.6|66053.6|195
1746144000000|2025-05-02 00:00:00|66080.4|66060.4|66087.7|66067.7|66095.3|66075.3|66059.5|66039.5|369
1746144300000|2025-05-02 00:05:00|66088.5|66068.5|66099.9|66079.9|66100.9|66080.9|66087.5|66067.5|332
1746144600000|2025-05-02 00:10:00|66099.8|66079.8|66112.2|66092.2|66114.3|66094.3|66099.8|66079.8|293
1746144900000|2025-05-02 00:15:00|66112.5|66092.5|66123.4|66103.4|66140.8|66120.8|66109.5|66089.5|357
1746145200000|2025-05-02 00:20:00|66123.1|66103.1|66138.8|66118.8|66138.8|66118.8|66118.2|66098.2|443
1746145500000|2025-05-02 00:25:00|66138.5|66118.5|66160.5|66140.5|66162.1|66142.1|66137.6|66117.6|403
1746145800000|2025-05-02 00:30:00|66160.7|66140.7|66179.7|66159.7|66185.8|66165.8|66153|66133|466
1746146100000|2025-05-02 00:35:00|66180|66160|66190.8|66175.8|66192|66177|66158.7|66138.7|393
1746146400000|2025-05-02 00:40:00|66191.5|66176.5|66197.2|66182.2|66205.6|66186.6|66174.4|66156.9|369
1746146700000|2025-05-02 00:45:00|66197.4|66182.4|66198.9|66178.9|66203.9|66188|66189.9|66173.9|339
1746147000000|2025-05-02 00:50:00|66198.8|66178.8|66181.5|66161.5|66204.5|66184.5|66179.4|66159.4|423
1746147300000|2025-05-02 00:55:00|66179.9|66159.9|66158.8|66138.8|66182.6|66162.6|66155.5|66135.5|370
1746147600000|2025-05-02 01:00:00|66156.9|66136.9|66156.4|66136.4|66162|66142|66137.9|66117.9|415
1746147900000|2025-05-02 01:05:00|66156.5|66136.5|66160.2|66140.2|66169.8|66149.8|66151.3|66131.3|320
1746148200000|2025-05-02 01:10:00|66160.1|66140.1|66133.1|66113.1|66172.6|66152.6|66133.1|66113.1|401
1746148500000|2025-05-02 01:15:00|66133|66113|66153.7|66133.7|66153.8|66133.8|66128.6|66108.6|414
1746148800000|2025-05-02 01:20:00|66153.4|66133.4|66149.5|66129.5|66160.5|66140.5|66144|66124|330
1746149100000|2025-05-02 01:25:00|66149.4|66129.4|66154.6|66134.6|66163.7|66143.7|66144.2|66124.2|266
1746149400000|2025-05-02 01:30:00|66156.5|66136.5|66162.9|66142.9|66179.8|66159.8|66156.5|66136.5|333
1746149700000|2025-05-02 01:35:00|66162|66142|66152.8|66132.8|66172.4|66152.4|66148.6|66128.6|376
1746150000000|2025-05-02 01:40:00|66152.9|66132.9|66135.2|66115.2|66154.5|66134.5|66127.7|66107.7|427
1746150300000|2025-05-02 01:45:00|66134.4|66114.4|66106.1|66086.1|66137.4|66117.4|66103.5|66083.5|288
1746150600000|2025-05-02 01:50:00|66106|66086|66088.6|66068.6|66109.4|66089.4|66084.4|66064.4|352
1746150900000|2025-05-02 01:55:00|66089|66069|66080.1|66060.1|66098.2|66078.2|66080.1|66060.1|357
1746151200000|2025-05-02 02:00:00|66079.8|66059.8|66050.5|66035.5|66080|66060|66045.9|66025.9|352
1746151500000|2025-05-02 02:05:00|66051.3|66036.3|66056.7|66036.7|66072.4|66052.4|66049|66031.6|315
1746151800000|2025-05-02 02:10:00|66057.7|66037.7|66067.4|66047.4|66084.1|66064.1|66057.4|66037.4|284
1746152100000|2025-05-02 02:15:00|66067.5|66047.5|66069.9|66049.9|66079.7|66059.7|66066.9|66046.9|285
1746152400000|2025-05-02 02:20:00|66070.4|66050.4|66040.7|66020.7|66073.6|66053.6|66036.6|66016.6|349
1746152700000|2025-05-02 02:25:00|66041.2|66021.2|66059.6|66039.6|66059.9|66039.9|66034.7|66014.7|305
1746153000000|2025-05-02 02:30:00|66059.8|66039.8|66071.3|66056.3|66075.7|66058|66059.1|66039.1|277
1746153300000|2025-05-02 02:35:00|66073.6|66053.6|66081.2|66061.2|66086.1|66067.7|66072.1|66052.9|337
1746153600000|2025-05-02 02:40:00|66082|66062|66067.4|66047.4|66094.5|66074.5|66065.2|66045.2|254
1746153900000|2025-05-02 02:45:00|66067.2|66047.2|66068.6|66048.6|66073.3|66053.3|66063.7|66043.7|203
1746154200000|2025-05-02 02:50:00|66067.2|66047.2|66075.1|66052.8|66075.1|66056.6|66064.1|66045.6|191
1746154500000|2025-05-02 02:55:00|66074|66054|66086.5|66071.5|66093.1|66073.7|66072.9|66052.9|191
1746154800000|2025-05-02 03:00:00|66086.8|66071.8|66072.1|66057.1|66089.5|66072.5|66071.7|66052.8|196
1746155100000|2025-05-02 03:05:00|66072.2|66057.2|66083.2|66063.2|66083.7|66065.8|66059.8|66042.2|208
1746155400000|2025-05-02 03:10:00|66082.5|66062.5|66082.8|66062.8|66087.5|66070.3|66075.7|66056.2|298
1746155700000|2025-05-02 03:15:00|66081.5|66061.5|66052.9|66037.9|66087.9|66071|66051.4|66034.3|289
1746156000000|2025-05-02 03:20:00|66052.6|66037.6|66017.1|66002.1|66060.3|66042.6|66015.5|65996.6|239
1746156300000|2025-05-02 03:25:00|66017.4|66002.4|66007.2|65987.2|66018.2|66003.2|65999.6|65982.4|297
1746156600000|2025-05-02 03:30:00|66007.3|65987.3|65992.2|65972.2|66010.5|65993.7|65983.3|65963.3|346
1746156900000|2025-05-02 03:35:00|65992.4|65972.4|65984.4|65964.4|65997.3|65979.9|65973.2|65953.2|270
1746157200000|2025-05-02 03:40:00|65984.5|65964.5|65990.8|65970.8|65995|65976.7|65978.2|65958.2|264
1746157500000|2025-05-02 03:45:00|65991|65971|66005.6|65985.6|66007.9|65990.8|65989.3|65970.7|253
1746157800000|2025-05-02 03:50:00|66005.3|65985.3|65973.9|65958.9|66010.4|65991.1|65970.2|65955.2|256
1746158100000|2025-05-02 03:55:00|65974|65959|65979.8|65959.8|65983.1|65966.2|65962.5|65944.1|311
1746158400000|2025-05-02 04:00:00|65979.7|65959.7|65999.7|65979.7|66009.1|65991.7|65976.4|65958.7|625
1746158700000|2025-05-02 04:05:00|65998.5|65978.5|66006.5|65986.5|66008.7|65990.2|65986.9|65969.9|405
1746159000000|2025-05-02 04:10:00|66006.6|65986.6|66013.8|65993.8|66024.2|66005.4|66006.6|65986.6|349
1746159300000|2025-05-02 04:15:00|66013.6|65993.6|66003.2|65983.2|66026.3|66009.1|65997.9|65980.3|321
1746159600000|2025-05-02 04:20:00|66003.4|65983.4|66008.2|65988.2|66008.2|65988.2|65970.3|65952.1|449
1746159900000|2025-05-02 04:25:00|66008.4|65988.4|66006.2|65986.2|66014.9|65994.9|65999.1|65979.1|344
1746160200000|2025-05-02 04:30:00|66006|65986|66010.3|65995.3|66022.8|66005.7|66005.9|65985.9|360
1746160500000|2025-05-02 04:35:00|66009.1|65994.1|66026.7|66006.7|66027.3|66007.3|66005.7|65988.1|322
1746160800000|2025-05-02 04:40:00|66026.3|66006.3|66031.1|66011.1|66033.8|66015.3|66009.5|65994.5|351
1746161100000|2025-05-02 04:45:00|66030.9|66010.9|66040.9|66020.9|66045.3|66027|66023|66004.9|267
1746161400000|2025-05-02 04:50:00|66040.8|66020.8|66040.9|66020.9|66046.6|66028|66030.3|66010.3|227
1746161700000|2025-05-02 04:55:00|66041.1|66021.1|66027.6|66007.6|66042.3|66023.1|66027.6|66007.6|271
1746162000000|2025-05-02 05:00:00|66028.4|66008.4|66023.4|66003.4|66037.1|66018.8|66020.8|66000.9|350
1746162300000|2025-05-02 05:05:00|66022.5|66002.5|66004.7|65984.7|66024.2|66006.8|66001.8|65984.7|386
1746162600000|2025-05-02 05:10:00|66004.4|65984.4|66017.4|65997.4|66018.7|66001.3|65991.5|65971.5|375
1746162900000|2025-05-02 05:15:00|66016.2|65996.2|66011.8|65991.8|66018.5|66001.6|66006.4|65987.4|286
1746163200000|2025-05-02 05:20:00|66012.1|65992.1|66004.8|65989.8|66015.5|65999.1|66003.8|65985.2|259
1746163500000|2025-05-02 05:25:00|66004.6|65989.6|65984.4|65969.4|66015.6|65999.7|65981.7|65966.1|401
1746163800000|2025-05-02 05:30:00|65984.6|65969.6|65985.1|65965.1|66001|65984.4|65973.5|65958.5|334
1746164100000|2025-05-02 05:35:00|65986.2|65966.2|65993.6|65978.6|65999.2|65979.2|65973|65956.7|282
1746164400000|2025-05-02 05:40:00|65994.8|65974.8|65994.6|65974.6|66000.6|65982|65988.4|65969.1|274
1746164700000|2025-05-02 05:45:00|65994.5|65974.5|66019.9|66004.9|66030|66012.5|65985.1|65967|429
1746165000000|2025-05-02 05:50:00|66020|66005|65998.5|65978.5|66021.3|66005|65995.9|65978.5|412
1746165300000|2025-05-02 05:55:00|65998.2|65978.2|66003|65988|66004.5|65989.3|65967.6|65949.6|491
1746165600000|2025-05-02 06:00:00|66006.2|65986.2|65970.1|65955.1|66015.4|66000.4|65967.3|65952.3|710
1746165900000|2025-05-02 06:05:00|65971.4|65956.4|65939.9|65924.9|65971.6|65956.6|65938.2|65923.2|722
1746166200000|2025-05-02 06:10:00|65940.8|65925.8|65964.7|65944.7|65965.1|65948.3|65935.8|65919.2|628
1746166500000|2025-05-02 06:15:00|65964.6|65944.6|65904.6|65889.6|65967.4|65952.4|65901.1|65884.1|609
1746166800000|2025-05-02 06:20:00|65904.8|65889.8|65882.6|65867.6|65907.1|65892.1|65878.7|65860.4|643
1746167100000|2025-05-02 06:25:00|65882.9|65867.9|65888.1|65873.1|65909.3|65890.3|65881.5|65866.5|609
1746167400000|2025-05-02 06:30:00|65891.2|65876.2|65884.9|65869.9|65899.8|65884.8|65877.8|65862.8|523
1746167700000|2025-05-02 06:35:00|65885|65870|65908.8|65893.8|65915.3|65900.3|65879.6|65864.6|527
1746168000000|2025-05-02 06:40:00|65909.8|65894.8|65923.4|65908.4|65937.1|65922.1|65908.5|65893.5|499
1746168300000|2025-05-02 06:45:00|65923.3|65908.3|65910.6|65895.6|65945.7|65929.9|65897.5|65882.5|610
1746168600000|2025-05-02 06:50:00|65910.8|65895.8|65915.8|65895.8|65917.9|65900.7|65878.7|65863.7|548
1746168900000|2025-05-02 06:55:00|65916.8|65896.8|65894.4|65879.4|65921.9|65906.3|65894.4|65879.4|548
1746169200000|2025-05-02 07:00:00|65894|65879|65890.2|65875.2|65917|65902|65882.1|65867.1|691
1746169500000|2025-05-02 07:05:00|65887.3|65872.3|65876.3|65861.3|65893.5|65878.5|65863.2|65848.2|583
1746169800000|2025-05-02 07:10:00|65877.7|65862.7|65900.7|65880.7|65902.9|65887.9|65861.1|65846.1|516
1746170100000|2025-05-02 07:15:00|65900|65885|65887.3|65872.3|65902.6|65887.6|65873.8|65858.8|538
1746170400000|2025-05-02 07:20:00|65887.9|65872.9|65924.9|65909.9|65939.7|65924.7|65887.9|65872.9|554
1746170700000|2025-05-02 07:25:00|65924.7|65909.7|65920.3|65905.3|65937.1|65922.1|65912|65897|483
1746171000000|2025-05-02 07:30:00|65920.2|65905.2|65896.7|65881.7|65939.6|65921.3|65895.1|65876.3|490
1746171300000|2025-05-02 07:35:00|65895.9|65880.9|65896.5|65881.5|65918.1|65902.1|65891.6|65875.6|591
1746171600000|2025-05-02 07:40:00|65896.4|65881.4|65873.9|65858.9|65900.7|65884.8|65866.1|65851.1|546
1746171900000|2025-05-02 07:45:00|65870.9|65850.9|65875.2|65855.2|65896|65879.8|65864.8|65849.8|581
1746172200000|2025-05-02 07:50:00|65872.3|65852.3|65852.5|65829.2|65883.1|65863.1|65839.2|65824.2|571
1746172500000|2025-05-02 07:55:00|65852.2|65829.5|65875|65855|65875|65855|65818.4|65803.4|543
1746172800000|2025-05-02 08:00:00|65874.7|65854.7|65895|65880|65901.7|65885.4|65874.6|65854.6|588
1746173100000|2025-05-02 08:05:00|65894.4|65879.4|65922.2|65907.2|65931.9|65916.9|65889|65870|527
1746173400000|2025-05-02 08:10:00|65922.9|65907.9|65937.8|65922.8|65945.7|65929.1|65909.4|65894.4|531
1746173700000|2025-05-02 08:15:00|65937.4|65922.4|65923.7|65908.7|65944.5|65926.7|65914.1|65899.1|471
1746174000000|2025-05-02 08:20:00|65923.4|65908.4|65894.1|65879.1|65925.6|65910.6|65894.1|65879.1|465
1746174300000|2025-05-02 08:25:00|65894|65879|65891.2|65871.2|65905.8|65889|65882.1|65864.7|453
1746174600000|2025-05-02 08:30:00|65891.3|65871.3|65862|65847|65897.2|65882.2|65861.7|65846.7|465
1746174900000|2025-05-02 08:35:00|65861.9|65846.9|65865.2|65850.2|65880.5|65861.7|65859.3|65839.3|495
1746175200000|2025-05-02 08:40:00|65864.9|65849.9|65859.6|65844.6|65871.9|65856.9|65853.8|65838.5|473
1746175500000|2025-05-02 08:45:00|65859.7|65844.7|65850.2|65835.2|65872|65857|65847.5|65830.8|535
1746175800000|2025-05-02 08:50:00|65851.1|65836.1|65856.2|65836.2|65861.5|65841.5|65836|65821|515
1746176100000|2025-05-02 08:55:00|65856.7|65836.7|65872.4|65824|65872.4|65842.2|65837.7|65821|401
1746176400000|2025-05-02 09:00:00|65872.7|65823.2|65865.2|65850.2|65872.7|65853.7|65834.7|65819.7|538
1746176700000|2025-05-02 09:05:00|65864.8|65849.8|65862.7|65842.7|65887.1|65869|65858.5|65838.5|462
1746177000000|2025-05-02 09:10:00|65863.9|65843.9|65879.9|65859.9|65889.3|65870.4|65858.9|65842.7|425
1746177300000|2025-05-02 09:15:00|65880.9|65860.9|65879.4|65864.4|65889.1|65874.1|65866.7|65848.1|425
1746177600000|2025-05-02 09:20:00|65880.1|65865.1|65874.8|65854.8|65889.5|65874.5|65865|65850|395
1746177900000|2025-05-02 09:25:00|65876.1|65856.1|65861.9|65841.9|65892.9|65872.9|65859.9|65841.7|513
1746178200000|2025-05-02 09:30:00|65862.9|65842.9|65814.8|65799.8|65862.9|65847.8|65813.2|65796.9|601
1746178500000|2025-05-02 09:35:00|65814.5|65799.5|65775.6|65755.6|65825|65810|65766.1|65746.1|565
1746178800000|2025-05-02 09:40:00|65775.5|65755.5|65763.1|65743.1|65783.3|65766.1|65749.6|65729.6|608
1746179100000|2025-05-02 09:45:00|65763.3|65743.3|65746.5|65731.5|65774.9|65755|65740.2|65720.2|674
1746179400000|2025-05-02 09:50:00|65746.3|65731.3|65742.1|65727.1|65747.3|65732.3|65718.9|65703.9|698
1746179700000|2025-05-02 09:55:00|65745.4|65730.4|65745.1|65730.1|65767.6|65752.6|65730.7|65715.7|599
1746180000000|2025-05-02 10:00:00|65746.2|65731.2|65751.1|65736.1|65771.8|65754.7|65745.1|65730.1|590
1746180300000|2025-05-02 10:05:00|65749.5|65734.5|65775.9|65755.9|65775.9|65755.9|65737.3|65722.3|470
1746180600000|2025-05-02 10:10:00|65771.1|65756.1|65775.9|65760.9|65779.1|65764.1|65753.2|65737.6|427
1746180900000|2025-05-02 10:15:00|65775.8|65760.8|65786|65771|65791.1|65776.1|65773.9|65758.9|408
1746181200000|2025-05-02 10:20:00|65785.7|65770.7|65773.7|65758.7|65798.2|65782.8|65770.3|65755.3|440
1746181500000|2025-05-02 10:25:00|65773.6|65758.6|65794.4|65779.4|65795.4|65780.4|65773.2|65756.8|408
1746181800000|2025-05-02 10:30:00|65794.2|65779.2|65819.1|65804.1|65821.7|65806.7|65786.2|65771.2|405
1746182100000|2025-05-02 10:35:00|65818.2|65803.2|65821.2|65806.2|65830.9|65815.9|65809.5|65794.5|404
1746182400000|2025-05-02 10:40:00|65821.3|65806.3|65854.4|65839.4|65856.3|65841.3|65821.1|65806.1|317
1746182700000|2025-05-02 10:45:00|65854|65839|65864.2|65849.2|65878.1|65863.1|65852.5|65837.5|418
1746183000000|2025-05-02 10:50:00|65865.1|65850.1|65829.4|65814.4|65867.6|65851.3|65827.8|65812.8|444
1746183300000|2025-05-02 10:55:00|65830|65815|65857|65842|65868.5|65853.5|65829|65814|388
1746183600000|2025-05-02 11:00:00|65857.8|65842.8|65860|65845|65868.4|65853.4|65847.4|65832.4|443
1746183900000|2025-05-02 11:05:00|65859.5|65844.5|65867.9|65852.9|65880.1|65865.1|65856.1|65841.1|426
1746184200000|2025-05-02 11:10:00|65867.8|65852.8|65887.6|65867.6|65900.9|65884.1|65863.5|65848.5|454
1746184500000|2025-05-02 11:15:00|65886.9|65866.9|65867.9|65852.9|65893.7|65873.7|65866.9|65851.9|375
1746184800000|2025-05-02 11:20:00|65867.4|65852.4|65822.3|65807.3|65881.5|65865.9|65811.7|65794.9|465
1746185100000|2025-05-02 11:25:00|65821.8|65806.8|65814|65794|65822.3|65806.8|65805.3|65788.2|422
1746185400000|2025-05-02 11:30:00|65811.8|65796.8|65816.8|65801.8|65826.5|65811.5|65805.8|65790.8|417
1746185700000|2025-05-02 11:35:00|65817.1|65802.1|65749.8|65734.8|65825.6|65810.6|65749.6|65730|562
1746186000000|2025-05-02 11:40:00|65750.4|65735.4|65792.6|65772.6|65807.5|65792.5|65749.8|65732.2|559
1746186300000|2025-05-02 11:45:00|65792.9|65772.9|65814.2|65799.2|65817.6|65802.6|65785.8|65769.9|552
1746186600000|2025-05-02 11:50:00|65815.1|65800.1|65809.3|65794.3|65821.2|65803.2|65798.7|65781.6|528
1746186900000|2025-05-02 11:55:00|65809.5|65794.5|65773.1|65753.1|65815.7|65800.7|65766.5|65751.5|734
1746187200000|2025-05-02 12:00:00|65768.7|65753.7|65800.3|65785.3|65803|65788|65764.3|65749.3|512
1746187500000|2025-05-02 12:05:00|65800.1|65785.1|65793.1|65778.1|65808.7|65793.7|65786.9|65771.6|469
1746187800000|2025-05-02 12:10:00|65792.4|65777.4|65823.8|65808.8|65827.3|65812.3|65791.3|65774.6|467
1746188100000|2025-05-02 12:15:00|65823.3|65808.3|65826.1|65811.1|65840.8|65825.8|65812.4|65796.4|481
1746188400000|2025-05-02 12:20:00|65828.2|65808.2|65856.1|65841.1|65857.9|65841.4|65814.2|65796.7|626
1746188700000|2025-05-02 12:25:00|65855.5|65840.5|65882.6|65783.6|65886.9|65868.8|65829.1|65752.8|651
1746189000000|2025-05-02 12:30:00|65906.2|65807.2|65958.5|65938.5|66048.4|66000.5|65899.2|65807.2|1048
1746189300000|2025-05-02 12:35:00|65953|65933|65846|65831|65982.4|65963.6|65841.4|65821.4|1029
1746189600000|2025-05-02 12:40:00|65850.9|65830.9|65872.9|65857.9|65888.6|65870.5|65816.8|65798.4|956
1746189900000|2025-05-02 12:45:00|65873.6|65858.6|65906.8|65891.8|65941.9|65926.9|65873.6|65857.6|872
1746190200000|2025-05-02 12:50:00|65909.2|65894.2|65871.2|65856.2|65909.2|65894.2|65843.9|65828.9|856
1746190500000|2025-05-02 12:55:00|65871.4|65856.4|65936|65921|65963.7|65948.7|65871.4|65856.4|795
1746190800000|2025-05-02 13:00:00|65936.3|65921.3|65934.2|65919.2|65963|65945.4|65912.9|65892.9|823
1746191100000|2025-05-02 13:05:00|65935.6|65920.6|65915|65900|65939.9|65924.9|65890.2|65875.2|808
1746191400000|2025-05-02 13:10:00|65914.7|65899.7|65930.8|65915.8|65931.4|65916.4|65871.2|65856.2|650
1746191700000|2025-05-02 13:15:00|65930.6|65915.6|65854.6|65834.6|65930.6|65915.6|65840.6|65820.6|743
1746192000000|2025-05-02 13:20:00|65854.2|65834.2|65772.7|65757.7|65854.3|65834.5|65772.4|65754.2|797
1746192300000|2025-05-02 13:25:00|65772.2|65757.2|65768.2|65748.2|65779.8|65764.3|65711.6|65696.6|840
1746192600000|2025-05-02 13:30:00|65768.9|65748.9|65783.1|65763.1|65787.1|65767.1|65749|65729|770
1746192900000|2025-05-02 13:35:00|65780.2|65765.2|65650.6|65635.6|65784|65767.2|65649.3|65634.3|880
1746193200000|2025-05-02 13:40:00|65650.3|65635.3|65655|65640|65692.3|65677.1|65634.2|65619|882
1746193500000|2025-05-02 13:45:00|65654.1|65639.1|65599.9|65584.9|65665.5|65649.7|65595.9|65580.9|808
1746193800000|2025-05-02 13:50:00|65599.2|65584.2|65633.5|65618.5|65668|65648|65583.3|65567.1|814
1746194100000|2025-05-02 13:55:00|65633.8|65618.8|65624.1|65609.1|65664.8|65649.8|65622|65604.7|702
1746194400000|2025-05-02 14:00:00|65629.8|65609.8|65625.6|65610.6|65641|65623.5|65579.7|65559.7|783
1746194700000|2025-05-02 14:05:00|65624.9|65609.9|65658.1|65643.1|65666.8|65651.8|65612.9|65597.9|821
1746195000000|2025-05-02 14:10:00|65660.2|65645.2|65646.3|65631.3|65665.6|65650.6|65609.5|65594.5|794
1746195300000|2025-05-02 14:15:00|65646.5|65631.5|65672.8|65657.8|65704.4|65689.4|65640.8|65625.8|736
1746195600000|2025-05-02 14:20:00|65672.6|65657.6|65692.7|65677.7|65714.2|65696.6|65671|65656|662
1746195900000|2025-05-02 14:25:00|65692.5|65677.5|65674.7|65659.7|65697.5|65679.6|65658|65642|725
1746196200000|2025-05-02 14:30:00|65674.5|65659.5|65676.8|65661.8|65686.9|65670.7|65640|65625|730
1746196500000|2025-05-02 14:35:00|65676.4|65661.4|65617|65602|65687.9|65670.3|65612.9|65597.9|716
1746196800000|2025-05-02 14:40:00|65616.9|65601.9|65680.7|65665.7|65698.2|65682.1|65616|65601|667
1746197100000|2025-05-02 14:45:00|65679.5|65664.5|65679.1|65664.1|65697.8|65682.8|65672.3|65657.3|655
1746197400000|2025-05-02 14:50:00|65677.8|65662.8|65642.8|65627.8|65697.6|65680.9|65642.5|65627.5|722
1746197700000|2025-05-02 14:55:00|65642.6|65627.6|65646.6|65631.6|65649.8|65634.8|65622|65607|627
1746198000000|2025-05-02 15:00:00|65645.3|65630.3|65661.4|65646.4|65665.6|65650.6|65645.3|65630.3|620
1746198300000|2025-05-02 15:05:00|65662.1|65647.1|65699.3|65684.3|65723.2|65708.2|65658.6|65643.6|620
1746198600000|2025-05-02 15:10:00|65699.6|65684.6|65696.4|65681.4|65704|65689|65677.3|65662.3|563
1746198900000|2025-05-02 15:15:00|65695.1|65680.1|65739.6|65724.6|65744.6|65728.5|65694.2|65679.2|528
1746199200000|2025-05-02 15:20:00|65739.3|65724.3|65813|65798|65821|65806|65730.5|65715.5|633
1746199500000|2025-05-02 15:25:00|65811.6|65796.6|65826.1|65811.1|65841.1|65826.1|65792.6|65775.6|633
1746199800000|2025-05-02 15:30:00|65825.4|65810.4|65807|65792|65843.4|65828.4|65800.4|65783.7|687
1746200100000|2025-05-02 15:35:00|65807.1|65792.1|65832.6|65817.6|65843.2|65828.2|65800.5|65785.5|581
1746200400000|2025-05-02 15:40:00|65832.2|65817.2|65844.4|65829.4|65845.5|65830.5|65811.9|65796.9|490
1746200700000|2025-05-02 15:45:00|65845.3|65830.3|65901.7|65886.7|65904.2|65889.2|65832.4|65817.4|519
1746201000000|2025-05-02 15:50:00|65901.9|65886.9|65909.1|65894.1|65909.2|65894.2|65871.7|65855.2|552
1746201300000|2025-05-02 15:55:00|65909.2|65894.2|65876.1|65861.1|65928.8|65910.8|65876.1|65861.1|601
1746201600000|2025-05-02 16:00:00|65875.2|65860.2|65891|65871|65925.5|65905.1|65847.2|65827.2|820
1746201900000|2025-05-02 16:05:00|65892.8|65872.8|65850.7|65830.7|65931|65911|65846.3|65830.1|808
1746202200000|2025-05-02 16:10:00|65847.8|65832.8|65822.1|65807.1|65868.8|65853.8|65819.8|65801.9|699
1746202500000|2025-05-02 16:15:00|65822.4|65807.4|65855.2|65840.2|65864|65848.1|65811.8|65796.8|629
1746202800000|2025-05-02 16:20:00|65853.5|65838.5|65846.5|65831.5|65873.8|65858.8|65843.2|65828.2|644
1746203100000|2025-05-02 16:25:00|65846.6|65831.6|65841.2|65826.2|65866.3|65851.3|65835.4|65820.4|489
1746203400000|2025-05-02 16:30:00|65840.8|65825.8|65852.2|65837.2|65874.1|65859.1|65834.5|65819.5|434
1746203700000|2025-05-02 16:35:00|65851.7|65836.7|65883.6|65868.6|65898.2|65883.2|65850.9|65835.9|451
1746204000000|2025-05-02 16:40:00|65883.3|65868.3|65854|65839|65884.5|65869.5|65851.1|65836.1|448
1746204300000|2025-05-02 16:45:00|65854.9|65839.9|65906|65891|65920.7|65905.7|65854.7|65839.7|499
1746204600000|2025-05-02 16:50:00|65906.1|65891.1|65920.8|65905.8|65936.6|65921.6|65893.4|65878.4|470
1746204900000|2025-05-02 16:55:00|65920.4|65905.4|65921.9|65906.9|65937.2|65922.2|65911.4|65896.4|455
1746205200000|2025-05-02 17:00:00|65925|65910|65963.6|65943.6|65966|65950.4|65920|65905|509
1746205500000|2025-05-02 17:05:00|65960.9|65945.9|65970.3|65950.3|65975.1|65960.1|65942.3|65927.3|461
1746205800000|2025-05-02 17:10:00|65970.1|65950.1|66002.5|65987.5|66005.6|65990.6|65944.2|65924.2|501
1746206100000|2025-05-02 17:15:00|66002.6|65987.6|65988.7|65973.7|66015.1|66000.1|65981.7|65963.8|464
1746206400000|2025-05-02 17:20:00|65987|65972|65950|65935|65995.2|65977|65944.2|65926.3|459
1746206700000|2025-05-02 17:25:00|65950.3|65935.3|65962.1|65947.1|65963.6|65948.6|65945.8|65928.5|374
1746207000000|2025-05-02 17:30:00|65964.5|65949.5|65930.4|65915.4|65966.9|65949.5|65929.1|65914.1|382
1746207300000|2025-05-02 17:35:00|65929.6|65914.6|65955.5|65940.5|65957.6|65942.6|65924.7|65909.7|329
1746207600000|2025-05-02 17:40:00|65955.4|65940.4|66010.2|65995.2|66047|66032|65950.5|65935.5|501
1746207900000|2025-05-02 17:45:00|66009.4|65994.4|66001.3|65986.3|66037.5|66022.5|65996.3|65979.4|415
1746208200000|2025-05-02 17:50:00|66000.7|65985.7|65985.7|65970.7|66020.4|66005.4|65981.1|65966.1|456
1746208500000|2025-05-02 17:55:00|65985.6|65970.6|66014.8|65999.8|66028.7|66013.7|65985.1|65970.1|357
1746208800000|2025-05-02 18:00:00|66014.6|65999.6|65997.1|65982.1|66018.5|66003.5|65996.2|65981.2|412
1746209100000|2025-05-02 18:05:00|65997|65982|65993.2|65978.2|66002.6|65987.6|65988.3|65973.3|354
1746209400000|2025-05-02 18:10:00|65993.3|65978.3|66012.9|65997.9|66017.2|66000|65991.4|65976.4|362
1746209700000|2025-05-02 18:15:00|66012.2|65997.2|66032.7|66017.7|66036.7|66021.7|66006.7|65989.9|347
1746210000000|2025-05-02 18:20:00|66032.2|66017.2|66013.7|65998.7|66033.5|66018.5|66011.1|65996.1|355
1746210300000|2025-05-02 18:25:00|66013.8|65998.8|66008.5|65993.5|66018.6|66003.6|65999.5|65984.5|245
1746210600000|2025-05-02 18:30:00|66008.6|65993.6|66026.9|66011.9|66031.8|66014.9|66006.9|65991.9|323
1746210900000|2025-05-02 18:35:00|66028.4|66013.4|66036.7|66021.7|66039.8|66024.8|66020.6|66005.6|342
1746211200000|2025-05-02 18:40:00|66037|66022|66064.1|66049.1|66077.9|66062.9|66037|66022|433
1746211500000|2025-05-02 18:45:00|66064.4|66049.4|66060.8|66045.8|66074.6|66059.6|66049.6|66034.6|379
1746211800000|2025-05-02 18:50:00|66066.4|66051.4|66083.8|66068.8|66085.4|66070.4|66066.1|66051.1|399
1746212100000|2025-05-02 18:55:00|66083.6|66068.6|66046.9|66031.9|66083.6|66068.6|66038.3|66023.3|487
1746212400000|2025-05-02 19:00:00|66046.8|66031.8|66022.8|66002.8|66049.2|66032.7|66021.1|66001.1|440
1746212700000|2025-05-02 19:05:00|66020.6|66000.6|66004.2|65984.2|66023.5|66003.5|66002.5|65982.5|239
1746213000000|2025-05-02 19:10:00|66003.9|65983.9|66007.5|65987.5|66009.7|65989.7|65995.6|65975.6|214
1746213300000|2025-05-02 19:15:00|66007.9|65987.9|66002.4|65982.4|66010.9|65990.9|65998.6|65978.6|168
1746213600000|2025-05-02 19:20:00|66002.8|65982.8|66014.6|65994.6|66019|65999|65998.1|65978.1|242
1746213900000|2025-05-02 19:25:00|66014.8|65994.8|66038|66018|66038.3|66023|66010.7|65994.8|253
1746214200000|2025-05-02 19:30:00|66037.7|66017.7|66039.4|66019.4|66046.4|66026.4|66030.8|66010.8|246
1746214500000|2025-05-02 19:35:00|66039.2|66019.2|66028.6|66008.6|66049|66030|66028|66008|281
1746214800000|2025-05-02 19:40:00|66028.3|66008.3|66013.6|65993.6|66029.7|66014.2|66011.1|65993.6|209
1746215100000|2025-05-02 19:45:00|66013.4|65993.4|66016.3|66001.3|66024.7|66009.7|66011.2|65992|200
1746215400000|2025-05-02 19:50:00|66016.1|66001.1|66021.5|66006.5|66026.2|66007.8|66012.3|65992.3|211
1746215700000|2025-05-02 19:55:00|66020.8|66005.8|66022.3|66007.3|66026.7|66009.4|66011.8|65994.1|246
1746216000000|2025-05-02 20:00:00|66023.3|66008.3|66031.4|66011.4|66036.3|66016.3|66020.4|66000.4|204
1746216300000|2025-05-02 20:05:00|66032.2|66012.2|66033.4|66013.4|66050.4|66030.4|66020.8|66000.8|216
1746216600000|2025-05-02 20:10:00|66033.3|66013.3|66042.2|66022.2|66043|66023|66031.8|66011.8|103
1746216900000|2025-05-02 20:15:00|66042.3|66022.3|66038.3|66018.3|66045.3|66025.3|66035.9|66015.9|87
1746217200000|2025-05-02 20:20:00|66038.1|66018.1|66062.3|66042.3|66066.3|66046.3|66036.6|66016.6|100
1746217500000|2025-05-02 20:25:00|66062.1|66042.1|66059.3|66039.3|66065.2|66045.2|66052|66032|144
1746217800000|2025-05-02 20:30:00|66058.4|66038.4|66072.5|66052.5|66072.5|66052.5|66054.1|66034.1|113
1746218100000|2025-05-02 20:35:00|66072.1|66052.1|66080.2|66060.2|66080.8|66060.8|66071.1|66051.1|54
1746218400000|2025-05-02 20:40:00|66080.3|66060.3|66077|66057|66084.1|66064.1|66070.5|66050.5|83
1746218700000|2025-05-02 20:45:00|66076.6|66056.6|66079.3|66059.3|66086.1|66066.1|66072.1|66052.1|107
1746219000000|2025-05-02 20:50:00|66079.6|66059.6|66053.9|66033.9|66079.6|66059.6|66053.4|66033.4|171
1746219300000|2025-05-02 20:55:00|66054.1|66034.1|66055.1|65995.3|66081.1|66040.7|66032.9|65990.8|203
1746388800000|2025-05-04 20:00:00|66120.1|66021.1|66116.7|66020.3|66120.9|66021.1|66107.5|66019.6|40
1746389100000|2025-05-04 20:05:00|66116.8|66023.3|66116.5|66002.5|66116.8|66025.7|66101.9|66002.5|8
1746389400000|2025-05-04 20:10:00|66116.4|66002.4|66113.7|66009|66117.5|66025.7|66103.3|66002.4|16
1746389700000|2025-05-04 20:15:00|66116.3|66009.1|66109.7|66003.7|66118|66009.2|66109.7|66003.1|12
1746390000000|2025-05-04 20:20:00|66109.6|66003.8|66064.4|65950.4|66109.6|66007|66061.4|65947.4|36
1746390300000|2025-05-04 20:25:00|66056.5|65952.7|66061.3|65955.2|66073.6|65968.5|66054.8|65948.2|25
1746390600000|2025-05-04 20:30:00|66061|65955.3|66051.6|65956.2|66061|65956.2|66051.6|65949.4|23
1746390900000|2025-05-04 20:35:00|66051.5|65956.3|66057.9|65972.6|66058.1|65972.6|66051.4|65944.1|18
1746391200000|2025-05-04 20:40:00|66061.5|65961.9|66058.8|65961.4|66061.5|65961.9|66058.8|65961.4|4
1746391500000|2025-05-04 20:45:00|66058.7|65960.6|66066.9|65966.9|66067.2|65972.4|66057.7|65960.6|15
1746391800000|2025-05-04 20:50:00||65965.9||65965.9||65965.9||65965.9|1
1746392100000|2025-05-04 20:55:00|66074.4|65964.3|66076|65962|66078.9|65969.6|66069.5|65958.1|9
1746392400000|2025-05-04 21:00:00|66074.5|65960.5|66074.6|65960.6|66074.6|65966|66069.1|65960.5|36
1746392700000|2025-05-04 21:05:00|66072.5|65962.6|66015.3|65978.9|66072.5|65978.9|66015.3|65962.6|7
1746393000000|2025-05-04 21:10:00|66015.2|65979|66077.9|65978.9|66081.6|65982.6|66015.2|65969.5|17
1746393300000|2025-05-04 21:15:00|66074.1|65975.1|66074|65975|66074.4|65975.4|66073.9|65974.9|10
1746393600000|2025-05-04 21:20:00|66073.7|65974.7|66068.8|65969.8|66073.7|65974.7|66068.8|65969.8|20
1746393900000|2025-05-04 21:25:00|66068.7|65969.7|66076.3|65984.8|66078.1|65985.1|66068.7|65969.7|16
1746394200000|2025-05-04 21:30:00|66076.6|65984.6|66077.6|65993.6|66081.1|65994.3|66072.9|65982.6|98
1746394500000|2025-05-04 21:35:00|66077.5|65993.7|66116.3|66017.3|66116.3|66017.3|66061|65988|133
1746394800000|2025-05-04 21:40:00|66116.4|66017.4|66102.6|66003.6|66126.8|66027.8|66095.3|65996.3|106
1746395100000|2025-05-04 21:45:00|66101.6|66002.6|66057.8|66018.4|66109.3|66026.7|66052.1|66002.6|83
1746395400000|2025-05-04 21:50:00|66052.4|66023.5|66075.4|66020.6|66075.4|66023.5|66052.4|66012.4|86
1746395700000|2025-05-04 21:55:00|66075.9|66021|66075.7|66003.1|66078.6|66021|66046.1|65974|181
1746396000000|2025-05-04 22:00:00|66075.5|66003.5|66026|65997.3|66083.2|66003.5|66002.1|65968.1|353
1746396300000|2025-05-04 22:05:00|66025.9|65993.6|66064.9|66032.3|66069.1|66044.5|66018.5|65985.8|360
1746396600000|2025-05-04 22:10:00|66064.6|66032.6|66033.7|66010.6|66064.6|66032.6|66031.9|66003.7|266
1746396900000|2025-05-04 22:15:00|66036.9|66010.9|66005.9|65984.5|66037.1|66017.1|66000.6|65978|252
1746397200000|2025-05-04 22:20:00|66006.6|65983.9|66010.1|65990.1|66013.4|65993.4|66003.5|65982|192
1746397500000|2025-05-04 22:25:00|66009.2|65989.2|66005.2|65985.2|66009.2|65989.2|65998.1|65978.1|182
1746397800000|2025-05-04 22:30:00|66007.8|65987.8|65999.3|65979.3|66009.3|65989.3|65996.4|65976.4|229
1746398100000|2025-05-04 22:35:00|65999|65979|65981.2|65961.2|66003.9|65983.9|65981.2|65961.2|172
1746398400000|2025-05-04 22:40:00|65980.8|65960.8|65975.1|65955.1|65994.1|65974.1|65973.6|65953.6|222
1746398700000|2025-05-04 22:45:00|65975.4|65955.4|65968.6|65948.6|65976.8|65956.4|65966.8|65946.8|204
1746399000000|2025-05-04 22:50:00|65968.7|65948.7|65997|65975.7|65997.2|65976|65967.6|65947.6|242
1746399300000|2025-05-04 22:55:00|65997.2|65975.5|66019.3|65999.3|66020.6|66000.6|65990.7|65970.7|234
1746399600000|2025-05-04 23:00:00|66017.6|65997.6|66022|66002|66036|66016|66016.5|65996.5|230
1746399900000|2025-05-04 23:05:00|66021.7|66001.7|66033.9|66013.9|66039.7|66019.7|66020.7|66000.7|162
1746400200000|2025-05-04 23:10:00|66033.8|66013.8|66033.7|66013.7|66036.2|66016.2|66029.4|66012.5|97
1746400500000|2025-05-04 23:15:00|66033.8|66013.8|66020.1|66000.1|66034.1|66014.1|66012.7|65995|153
1746400800000|2025-05-04 23:20:00|66020|66000|65994.8|65974.8|66020.2|66002.5|65984.8|65965.2|154
1746401100000|2025-05-04 23:25:00|65994.6|65974.6|65982.2|65962.2|65999.2|65979.2|65980.2|65962.2|126
1746401400000|2025-05-04 23:30:00|65983|65963|65956.3|65936.3|65989.5|65969.5|65954.8|65934.8|266
1746401700000|2025-05-04 23:35:00|65956.7|65936.7|65947|65927|65970.6|65950.6|65946.4|65926.4|211
1746402000000|2025-05-04 23:40:00|65946.8|65926.8|65934.7|65914.7|65950|65930|65928.9|65908.9|232
1746402300000|2025-05-04 23:45:00|65934.3|65914.3|65908.8|65888.8|65934.8|65914.8|65889.8|65869.8|373
1746402600000|2025-05-04 23:50:00|65909|65889|65920.4|65900.4|65922.3|65902.3|65903.8|65883.8|357
1746402900000|2025-05-04 23:55:00|65920.5|65900.5|65929.3|65909.3|65931.7|65912.4|65912.8|65892.8|293
1746403200000|2025-05-05 00:00:00|65929.7|65909.7|65943.2|65923.2|65945.1|65928.4|65913.1|65893.1|397
1746403500000|2025-05-05 00:05:00|65942.7|65922.7|65943.1|65928.1|65958.2|65943.2|65940.6|65920.9|298
1746403800000|2025-05-05 00:10:00|65946.5|65931.5|65933.2|65918.2|65952.4|65936.7|65931.3|65914.1|301
1746404100000|2025-05-05 00:15:00|65934.2|65919.2|65935.5|65915.5|65948.2|65933.2|65924.9|65908.5|320
1746404400000|2025-05-05 00:20:00|65935.2|65915.2|65953.4|65933.4|65962.8|65945.8|65932.6|65912.6|306
1746404700000|2025-05-05 00:25:00|65953.6|65933.6|65955.2|65935.2|65968.3|65948.3|65942.9|65924.1|351
1746405000000|2025-05-05 00:30:00|65954.9|65934.9|65955.5|65935.5|65966.9|65946.9|65949.5|65931.5|295
1746405300000|2025-05-05 00:35:00|65955.6|65935.6|65961.9|65946.9|65966.3|65951.3|65950.3|65931.2|262
1746405600000|2025-05-05 00:40:00|65962|65947|65950.1|65930.1|65966.2|65951.2|65948.8|65930.1|302
1746405900000|2025-05-05 00:45:00|65950.4|65930.4|65940.3|65920.3|65963.4|65946.2|65935.2|65916.8|332
1746406200000|2025-05-05 00:50:00|65939.6|65919.6|65940.7|65920.7|65946.6|65928.4|65929.5|65911.6|365
1746406500000|2025-05-05 00:55:00|65941.1|65921.1|65919.1|65899.1|65942.1|65927.1|65913.7|65898.4|345
1746406800000|2025-05-05 01:00:00|65918.8|65898.8|65896.5|65881.5|65918.8|65900.5|65891.6|65876.6|402
1746407100000|2025-05-05 01:05:00|65897.1|65882.1|65880.9|65860.9|65898.1|65882.1|65872.5|65853.6|397
1746407400000|2025-05-05 01:10:00|65880.7|65860.7|65862.5|65847.5|65909.3|65889.3|65861.4|65841.4|521
1746407700000|2025-05-05 01:15:00|65862.6|65847.6|65855.4|65840.4|65868.3|65853.3|65853.6|65837.1|472
1746408000000|2025-05-05 01:20:00|65854.9|65839.9|65835.4|65815.4|65854.9|65839.9|65816.1|65801.1|518
1746408300000|2025-05-05 01:25:00|65837|65817|65833|65818|65856.1|65836.1|65822.4|65803.8|527
1746408600000|2025-05-05 01:30:00|65832.7|65817.7|65841|65826|65852.9|65835.1|65817.3|65801.3|590
1746408900000|2025-05-05 01:35:00|65840.7|65825.7|65862.4|65847.4|65881.5|65866.5|65840.7|65825.7|607
1746409200000|2025-05-05 01:40:00|65863.1|65848.1|65894.5|65879.5|65900.1|65880.1|65862.3|65845.7|525
1746409500000|2025-05-05 01:45:00|65894.2|65879.2|65889.6|65874.6|65899.8|65881.7|65879.6|65864.6|534
1746409800000|2025-05-05 01:50:00|65890.4|65875.4|65859.2|65839.2|65894.3|65879.3|65855.6|65838.8|410
1746410100000|2025-05-05 01:55:00|65858.9|65838.9|65845.3|65830.3|65860.8|65843.1|65838.5|65823.5|367
1746410400000|2025-05-05 02:00:00|65846|65831|65831.3|65816.3|65850.3|65834.7|65826.3|65810.2|463
1746410700000|2025-05-05 02:05:00|65831.7|65816.7|65833.4|65818.4|65837.5|65822.5|65811.9|65796.9|455
1746411000000|2025-05-05 02:10:00|65834.2|65819.2|65852.3|65837.3|65864.5|65849.5|65833.4|65817.7|479
1746411300000|2025-05-05 02:15:00|65851.7|65836.7|65854.8|65834.8|65866.5|65849.7|65850.3|65832.4|452
1746411600000|2025-05-05 02:20:00|65854.3|65834.3|65807.9|65792.9|65854.3|65834.3|65807.9|65790.1|371
1746411900000|2025-05-05 02:25:00|65808.6|65793.6|65818.6|65803.6|65834.9|65819.9|65807.9|65792.9|318
1746412200000|2025-05-05 02:30:00|65818.3|65803.3|65792.1|65772.1|65824.5|65807.1|65791.2|65771.2|326
1746412500000|2025-05-05 02:35:00|65792|65772|65816.7|65801.7|65820|65805|65779.6|65759.6|458
1746412800000|2025-05-05 02:40:00|65817|65802|65799.9|65779.9|65823.6|65808.6|65796.2|65778.7|397
1746413100000|2025-05-05 02:45:00|65800.6|65780.6|65816.9|65801.9|65820.8|65805.8|65799.5|65780.6|419
1746413400000|2025-05-05 02:50:00|65817.6|65802.6|65811.4|65791.4|65826.5|65811.5|65805.5|65785.5|295
1746413700000|2025-05-05 02:55:00|65811.1|65791.1|65803|65788|65811.7|65792.9|65778.7|65763.7|367
1746414000000|2025-05-05 03:00:00|65802.4|65787.4|65825.3|65810.3|65830.8|65813|65801.8|65784.4|496
1746414300000|2025-05-05 03:05:00|65825.1|65810.1|65843.9|65828.9|65846.7|65831.7|65821|65806|311
1746414600000|2025-05-05 03:10:00|65843.5|65828.5|65861.1|65841.1|65862|65844.8|65843.4|65828|317
1746414900000|2025-05-05 03:15:00|65860.9|65840.9|65867.5|65847.5|65869|65849.1|65845.5|65828|245
1746415200000|2025-05-05 03:20:00|65865.8|65845.8|65854.9|65839.9|65869.6|65854.6|65848|65833|310
1746415500000|2025-05-05 03:25:00|65853.5|65838.5|65839.2|65824.2|65855.5|65840.5|65838.6|65823.6|258
1746415800000|2025-05-05 03:30:00|65838.9|65823.9|65854.9|65839.9|65856.1|65841.1|65836.8|65821.8|323
1746416100000|2025-05-05 03:35:00|65854.6|65839.6|65876.6|65861.6|65880.6|65863.5|65854.6|65839.6|239
1746416400000|2025-05-05 03:40:00|65875.8|65860.8|65877.2|65857.2|65885.7|65868|65872.1|65855.3|244
1746416700000|2025-05-05 03:45:00|65876.9|65856.9|65875.5|65860.5|65883.9|65868.9|65871.8|65856.4|185
1746417000000|2025-05-05 03:50:00|65875.3|65860.3|65866.1|65851.1|65875.6|65860.6|65863.5|65844.5|196
1746417300000|2025-05-05 03:55:00|65866.6|65851.6|65863.8|65843.8|65878.2|65858.2|65863.2|65843.2|231
1746417600000|2025-05-05 04:00:00|65863.6|65843.6|65862.7|65847.7|65865.7|65850.7|65852.6|65837.6|297
1746417900000|2025-05-05 04:05:00|65862|65847|65832|65817|65863.3|65848.3|65823.8|65803.8|355
1746418200000|2025-05-05 04:10:00|65831.5|65816.5|65834.6|65819.6|65847.3|65832.3|65826.9|65809.9|411
1746418500000|2025-05-05 04:15:00|65835.1|65820.1|65845.9|65830.9|65847.1|65832.1|65830.3|65815.3|356
1746418800000|2025-05-05 04:20:00|65845.8|65830.8|65841.4|65826.4|65851.5|65834.9|65838.1|65823.1|277
1746419100000|2025-05-05 04:25:00|65841.5|65826.5|65836|65821|65853.6|65838.6|65832.3|65817.3|294
1746419400000|2025-05-05 04:30:00|65836.6|65821.6|65853.7|65838.7|65854.8|65839.8|65831.1|65816.1|332
1746419700000|2025-05-05 04:35:00|65853.2|65838.2|65876.5|65856.5|65877|65858|65853.2|65838.2|396
1746420000000|2025-05-05 04:40:00|65877.4|65857.4|65848.7|65833.7|65883.3|65863.3|65843.4|65823.4|335
1746420300000|2025-05-05 04:45:00|65848.8|65833.8|65850.8|65830.8|65853.8|65834.8|65832.4|65814.8|378
1746420600000|2025-05-05 04:50:00|65851|65831|65838.3|65823.3|65856.2|65838.1|65837|65820.3|342
1746420900000|2025-05-05 04:55:00|65838|65823|65830.2|65815.2|65840.5|65824.6|65819.9|65804.9|370
1746421200000|2025-05-05 05:00:00|65830.3|65815.3|65832.5|65812.5|65843.4|65828.4|65826.1|65807.9|457
1746421500000|2025-05-05 05:05:00|65831.7|65811.7|65800|65785|65836.6|65819.9|65799.9|65784.9|410
1746421800000|2025-05-05 05:10:00|65799.6|65784.6|65782.3|65762.3|65810.9|65795.5|65780|65760|516
1746422100000|2025-05-05 05:15:00|65781.7|65761.7|65784.4|65764.4|65789.5|65774.5|65775.1|65755.6|464
1746422400000|2025-05-05 05:20:00|65784.1|65764.1|65786.8|65771.8|65801.2|65786.2|65778.5|65761.3|486
1746422700000|2025-05-05 05:25:00|65786.7|65771.7|65788.2|65773.2|65797.7|65782.7|65785.6|65770.6|437
1746423000000|2025-05-05 05:30:00|65788.8|65773.8|65801.3|65786.3|65816.8|65801.3|65785.7|65770.7|532
1746423300000|2025-05-05 05:35:00|65801.5|65786.5|65781.9|65766.9|65809.3|65794.3|65774.9|65759.9|597
1746423600000|2025-05-05 05:40:00|65781.5|65766.5|65831.2|65816.2|65836.5|65817.5|65775.9|65755.9|542
1746423900000|2025-05-05 05:45:00|65830.9|65815.9|65868.7|65853.7|65871.8|65856.8|65830.9|65815.9|577
1746424200000|2025-05-05 05:50:00|65868|65853|65844.3|65824.3|65869.7|65854.7|65841.2|65823|610
1746424500000|2025-05-05 05:55:00|65844|65824|65856|65836|65856.8|65838.1|65815.1|65795.3|592
1746424800000|2025-05-05 06:00:00|65855.4|65840.4|65861|65846|65889|65869|65847.3|65832.3|760
1746425100000|2025-05-05 06:05:00|65861.6|65846.6|65842.1|65827.1|65876|65858.8|65838.4|65821.5|627
1746425400000|2025-05-05 06:10:00|65842.4|65827.4|65860.9|65845.9|65878.1|65863.1|65842.4|65827.4|667
1746425700000|2025-05-05 06:15:00|65860.6|65845.6|65883.3|65868.3|65883.3|65868.3|65832.8|65815.3|599
1746426000000|2025-05-05 06:20:00|65880.5|65865.5|65875.7|65855.7|65908.6|65893|65866.7|65850.8|677
1746426300000|2025-05-05 06:25:00|65876.4|65856.4|65891.5|65876.5|65907.4|65887.4|65867.1|65852.1|521
1746426600000|2025-05-05 06:30:00|65898.9|65883.9|65921.2|65906.2|65942.1|65927.1|65898.3|65882.2|711
1746426900000|2025-05-05 06:35:00|65919.6|65904.6|65895.3|65880.3|65936.8|65921.8|65892.6|65877.6|700
1746427200000|2025-05-05 06:40:00|65894.9|65879.9|65904.9|65889.9|65908.7|65893.7|65884.6|65869.6|667
1746427500000|2025-05-05 06:45:00|65903.4|65888.4|65909.4|65894.4|65916.3|65901.3|65890.7|65875.7|591
1746427800000|2025-05-05 06:50:00|65910.2|65895.2|65914.4|65899.4|65943|65928|65909.4|65894.4|580
1746428100000|2025-05-05 06:55:00|65914.7|65899.7|65894.5|65879.5|65923|65908|65866.4|65851.4|655
1746428400000|2025-05-05 07:00:00|65897.3|65882.3|65921.2|65906.2|65921.3|65906.3|65878.9|65863.9|732
1746428700000|2025-05-05 07:05:00|65920.4|65905.4|65900|65885|65937|65922|65897|65879.6|609
1746429000000|2025-05-05 07:10:00|65901.1|65886.1|65896.8|65881.8|65914.6|65899.6|65884.5|65869.5|572
1746429300000|2025-05-05 07:15:00|65895.2|65880.2|65873.9|65858.9|65914.6|65899.6|65870.3|65855.3|609
1746429600000|2025-05-05 07:20:00|65874.3|65859.3|65895.6|65880.6|65896.8|65881.8|65868.2|65853.2|477
1746429900000|2025-05-05 07:25:00|65896|65881|65920|65905|65930.7|65915.7|65879.8|65864.2|568
1746430200000|2025-05-05 07:30:00|65920.1|65905.1|65909.5|65894.5|65935.1|65920.1|65904.3|65889.3|526
1746430500000|2025-05-05 07:35:00|65908.9|65893.9|65909.5|65894.5|65928.9|65912.7|65889.1|65874.1|546
1746430800000|2025-05-05 07:40:00|65909|65894|65911.9|65896.9|65932.8|65914.5|65899|65883.2|532
1746431100000|2025-05-05 07:45:00|65912|65897|65930|65915|65945.1|65930.1|65907.7|65892.7|562
1746431400000|2025-05-05 07:50:00|65927.4|65912.4|65922.6|65907.6|65938.4|65923.4|65920.2|65905.2|523
1746431700000|2025-05-05 07:55:00|65922.4|65907.4|65972|65957|65972|65957|65922.4|65907.4|653
1746432000000|2025-05-05 08:00:00|65973.4|65958.4|65973.7|65953.7|65982.5|65967.5|65949.7|65934.7|677
1746432300000|2025-05-05 08:05:00|65973.1|65953.1|65927.4|65912.4|65978.1|65963.1|65920.7|65905.7|579
1746432600000|2025-05-05 08:10:00|65924.3|65909.3|65900.6|65885.6|65925.9|65910.9|65896.7|65881.7|577
1746432900000|2025-05-05 08:15:00|65901.8|65886.8|65907.5|65892.5|65921.2|65904.9|65897.5|65881.8|499
1746433200000|2025-05-05 08:20:00|65907.1|65892.1|65912.8|65897.8|65923.8|65908.8|65889.9|65874.9|518
1746433500000|2025-05-05 08:25:00|65912.5|65897.5|65903.6|65883.6|65922.8|65907.8|65897.3|65877.3|558
1746433800000|2025-05-05 08:30:00|65903.3|65883.3|65911.9|65896.9|65934|65916.3|65895.4|65880.4|565
1746434100000|2025-05-05 08:35:00|65911.8|65896.8|65898|65883|65917|65902|65886.2|65871.2|553
1746434400000|2025-05-05 08:40:00|65899.2|65884.2|65887.2|65867.2|65915.7|65900.7|65882.5|65862.9|563
1746434700000|2025-05-05 08:45:00|65887|65867|65869.3|65854.3|65890.3|65875.3|65855.6|65840.6|639
1746435000000|2025-05-05 08:50:00|65870.8|65855.8|65879.6|65864.6|65887.8|65869.5|65856.7|65841|653
1746435300000|2025-05-05 08:55:00|65879.1|65864.1|65893.8|65878.8|65920.8|65905.8|65879.1|65864.1|739
1746435600000|2025-05-05 09:00:00|65889.9|65874.9|65851.1|65836.1|65889.9|65874.9|65843.4|65828.4|613
1746435900000|2025-05-05 09:05:00|65852.8|65832.8|65835.2|65820.2|65853.4|65838.4|65814|65799|563
1746436200000|2025-05-05 09:10:00|65834.7|65819.7|65833.1|65813.1|65848.7|65832.7|65821.7|65805|556
1746436500000|2025-05-05 09:15:00|65832.8|65812.8|65828.2|65813.2|65832.8|65813.8|65801.3|65784.8|550
1746436800000|2025-05-05 09:20:00|65827.9|65812.9|65856|65841|65861.1|65846.1|65827.1|65812.1|482
1746437100000|2025-05-05 09:25:00|65855.9|65840.9|65808.3|65793.3|65855.9|65840.9|65808.1|65793.1|461
1746437400000|2025-05-05 09:30:00|65807.2|65792.2|65814.2|65799.2|65825.4|65810.4|65797.8|65782.8|538
1746437700000|2025-05-05 09:35:00|65812.1|65797.1|65805.5|65790.5|65817.1|65800.3|65790.7|65770.7|606
1746438000000|2025-05-05 09:40:00|65805.7|65790.7|65803|65788|65815.6|65798.8|65788.8|65773.8|500
1746438300000|2025-05-05 09:45:00|65803.1|65788.1|65810.2|65795.2|65823.4|65808.4|65802.5|65787.5|471
1746438600000|2025-05-05 09:50:00|65810.1|65795.1|65826.3|65811.3|65838.6|65821.6|65808.5|65791|515
1746438900000|2025-05-05 09:55:00|65825.7|65810.7|65805.1|65790.1|65828.5|65813.5|65804.5|65789.5|480
1746439200000|2025-05-05 10:00:00|65804.3|65789.3|65795.4|65780.4|65806.4|65789.5|65783.2|65768.2|607
1746439500000|2025-05-05 10:05:00|65794.9|65779.9|65826.5|65811.5|65834.2|65817.7|65792.8|65774.5|589
1746439800000|2025-05-05 10:10:00|65825.2|65810.2|65845.3|65830.3|65846|65831|65825.2|65808|583
1746440100000|2025-05-05 10:15:00|65845.1|65830.1|65840|65820|65852|65836.2|65838.9|65818.9|512
1746440400000|2025-05-05 10:20:00|65838.8|65818.8|65815.4|65800.4|65841|65822.2|65801.7|65785.7|540
1746440700000|2025-05-05 10:25:00|65815.9|65800.9|65811|65796|65824.2|65809.2|65805.1|65790.1|461
1746441000000|2025-05-05 10:30:00|65811.7|65796.7|65826.6|65811.6|65826.9|65811.9|65797.4|65782.4|475
1746441300000|2025-05-05 10:35:00|65827.7|65812.7|65825.3|65810.3|65835.9|65820.9|65817.4|65802.4|358
1746441600000|2025-05-05 10:40:00|65825.9|65810.9|65810.3|65795.3|65825.9|65810.9|65802.9|65787.9|405
1746441900000|2025-05-05 10:45:00|65809.5|65794.5|65796.6|65781.6|65811.2|65794.7|65782.3|65767.3|410
1746442200000|2025-05-05 10:50:00|65796.2|65781.2|65797.7|65782.7|65824.5|65809.5|65792.1|65777.1|418
1746442500000|2025-05-05 10:55:00|65797.3|65782.3|65784.1|65769.1|65797.9|65782.9|65778|65763|360
1746442800000|2025-05-05 11:00:00|65785.8|65770.8|65771.2|65756.2|65790.3|65775.3|65764.6|65749.6|480
1746443100000|2025-05-05 11:05:00|65771.8|65756.8|65746.6|65731.6|65779.8|65764.8|65745.2|65730.2|424
1746443400000|2025-05-05 11:10:00|65747.3|65732.3|65738.7|65723.7|65748.3|65733.3|65709.3|65694.3|484
1746443700000|2025-05-05 11:15:00|65736.9|65721.9|65718.1|65703.1|65742.6|65727.6|65709.9|65689.9|345
1746444000000|2025-05-05 11:20:00|65717.8|65702.8|65723.9|65708.9|65736.5|65719.2|65715.1|65700.1|399
1746444300000|2025-05-05 11:25:00|65725.1|65710.1|65757.3|65742.3|65757.6|65742.6|65713.8|65698.8|496
1746444600000|2025-05-05 11:30:00|65757.7|65742.7|65792.2|65777.2|65800|65785|65754|65739|514
1746444900000|2025-05-05 11:35:00|65792|65777|65797.5|65782.5|65803.5|65788.5|65774.9|65759.9|464
1746445200000|2025-05-05 11:40:00|65796.9|65781.9|65804.1|65789.1|65807.7|65792.7|65786|65771|404
1746445500000|2025-05-05 11:45:00|65803.8|65788.8|65782.6|65767.6|65806.3|65791.3|65780.5|65765.5|419
1746445800000|2025-05-05 11:50:00|65782.8|65767.8|65774.3|65759.3|65792.3|65777.3|65762.3|65747.3|414
1746446100000|2025-05-05 11:55:00|65773.5|65758.5|65796|65781|65810.5|65795.5|65772.7|65757.7|534
1746446400000|2025-05-05 12:00:00|65798|65783|65779.2|65764.2|65801.6|65786.6|65749.5|65734.5|570
1746446700000|2025-05-05 12:05:00|65779.1|65764.1|65796.2|65781.2|65811|65796|65757.2|65742.2|556
1746447000000|2025-05-05 12:10:00|65799|65784|65792|65777|65802.4|65784.7|65772.7|65756.1|545
1746447300000|2025-05-05 12:15:00|65791.8|65776.8|65777.9|65762.9|65798|65782.8|65773.4|65758.4|538
1746447600000|2025-05-05 12:20:00|65779|65764|65708.7|65693.7|65782.6|65767.6|65708.7|65693.7|728
1746447900000|2025-05-05 12:25:00|65709.3|65694.3|65702.3|65687.3|65725.9|65710.9|65688.2|65673.2|620
1746448200000|2025-05-05 12:30:00|65702.7|65687.7|65724.5|65709.5|65733.2|65718.2|65699.1|65684.1|533
1746448500000|2025-05-05 12:35:00|65725.4|65710.4|65727.7|65712.7|65731.2|65716.2|65695.6|65680.6|526
1746448800000|2025-05-05 12:40:00|65728|65713|65751.1|65736.1|65759.7|65744.7|65710.8|65691.4|560
1746449100000|2025-05-05 12:45:00|65750.9|65735.9|65725.4|65710.4|65756.3|65741.3|65719.7|65704.7|507
1746449400000|2025-05-05 12:50:00|65725.2|65710.2|65717.2|65702.2|65729.7|65714.7|65696.8|65681.8|551
1746449700000|2025-05-05 12:55:00|65716.8|65701.8|65695|65680|65717|65702|65675.9|65660.9|574
1746450000000|2025-05-05 13:00:00|65695.5|65680.5|65705.7|65690.7|65710.5|65695.5|65689.2|65674.2|472
1746450300000|2025-05-05 13:05:00|65705|65690|65693.5|65678.5|65705|65690|65666.2|65651.2|550
1746450600000|2025-05-05 13:10:00|65693.3|65678.3|65684.1|65669.1|65713.5|65698.5|65683.8|65668.8|463
1746450900000|2025-05-05 13:15:00|65684.2|65669.2|65695.9|65680.9|65711.3|65696.3|65681.3|65666.3|460
1746451200000|2025-05-05 13:20:00|65695.3|65680.3|65708.6|65693.6|65711.8|65696.8|65687.2|65672.2|476
1746451500000|2025-05-05 13:25:00|65709.5|65694.5|65707.7|65692.7|65720|65705|65691.6|65676.6|531
1746451800000|2025-05-05 13:30:00|65706.8|65691.8|65721.2|65706.2|65738.8|65723.8|65702.1|65687.1|672
1746452100000|2025-05-05 13:35:00|65722.1|65707.1|65712|65697|65725.8|65710.8|65700.9|65685.9|635
1746452400000|2025-05-05 13:40:00|65712.3|65697.3|65723.6|65703.6|65724.2|65703.6|65689.7|65674.7|583
1746452700000|2025-05-05 13:45:00|65726.2|65702.1|65706.6|65691.6|65741.3|65718.6|65706.6|65691.6|572
1746453000000|2025-05-05 13:50:00|65707|65692|65710.1|65695.1|65713.4|65698.4|65689.1|65674.1|577
1746453300000|2025-05-05 13:55:00|65708.8|65693.8|65745.2|65701|65745.2|65724.7|65698.3|65683.3|606
1746453600000|2025-05-05 14:00:00|65816.2|65763.9|65780.8|65760.8|65847|65827|65771.3|65749.8|896
1746453900000|2025-05-05 14:05:00|65781.1|65761.1|65756.9|65736.9|65786.6|65766.6|65740.5|65720.5|834
1746454200000|2025-05-05 14:10:00|65757.4|65737.4|65775.6|65755.6|65790.1|65770.1|65748.1|65728.1|715
1746454500000|2025-05-05 14:15:00|65776.5|65756.5|65803.3|65783.3|65810.5|65790.5|65774.7|65754.7|767
1746454800000|2025-05-05 14:20:00|65802.9|65782.9|65784.8|65764.8|65808|65788|65782.3|65762.3|744
1746455100000|2025-05-05 14:25:00|65786.5|65766.5|65775.6|65755.6|65816.1|65796.1|65774.5|65754.5|794
1746455400000|2025-05-05 14:30:00|65775.2|65755.2|65843|65823|65847.9|65827.9|65773|65753|731
1746455700000|2025-05-05 14:35:00|65843.5|65823.5|65848.7|65828.7|65865.5|65845.8|65835.1|65815.1|704
1746456000000|2025-05-05 14:40:00|65846.3|65826.3|65799.3|65779.3|65846.4|65826.4|65793.4|65773.4|734
1746456300000|2025-05-05 14:45:00|65801.6|65781.6|65805.6|65785.6|65825.4|65805.4|65801.6|65781.6|744
1746456600000|2025-05-05 14:50:00|65805.2|65785.2|65833.3|65813.3|65834.3|65814.3|65795|65775|720
1746456900000|2025-05-05 14:55:00|65836.3|65816.3|65823.5|65803.5|65845.2|65825.2|65816.9|65796.9|815
1746457200000|2025-05-05 15:00:00|65826.9|65806.9|65845.8|65825.8|65855.8|65835.8|65810|65790|815
1746457500000|2025-05-05 15:05:00|65846.8|65826.8|65861.6|65841.6|65880.4|65860.4|65840|65820|722
1746457800000|2025-05-05 15:10:00|65860|65840|65869.1|65849.1|65875.6|65855.6|65843.5|65823.5|648
1746458100000|2025-05-05 15:15:00|65869.2|65849.2|65855.4|65835.4|65876.5|65856.5|65855.4|65835.4|536
1746458400000|2025-05-05 15:20:00|65855.1|65835.1|65880|65860|65884.7|65864.7|65855.1|65835.1|494
1746458700000|2025-05-05 15:25:00|65880.1|65860.1|65877.5|65857.5|65880.4|65860.4|65854.6|65834.6|477
1746459000000|2025-05-05 15:30:00|65877.9|65857.9|65915.5|65895.5|65916.2|65896.2|65862.9|65842.9|519
1746459300000|2025-05-05 15:35:00|65915.1|65895.1|65911|65891|65926.7|65906.7|65895.1|65875.1|531
1746459600000|2025-05-05 15:40:00|65910.8|65890.8|65931.5|65911.5|65949.5|65929.5|65906.7|65886.7|568
1746459900000|2025-05-05 15:45:00|65930.8|65910.8|65934.8|65914.8|65947.9|65927.9|65929.8|65909.8|402
1746460200000|2025-05-05 15:50:00|65936|65916|65956.2|65936.2|65959|65939|65922.8|65902.8|436
1746460500000|2025-05-05 15:55:00|65956|65936|65965.4|65945.4|65974.7|65954.7|65954.4|65934.4|541
1746460800000|2025-05-05 16:00:00|65965.7|65945.7|65990.6|65970.6|65992.2|65972.2|65964.7|65944.7|549
1746461100000|2025-05-05 16:05:00|65990.7|65970.7|66049|66029|66049.2|66029.2|65973.4|65953.4|608
1746461400000|2025-05-05 16:10:00|66048.4|66028.4|66042.3|66022.3|66049.5|66029.5|66019.4|65999.4|508
1746461700000|2025-05-05 16:15:00|66042|66022|66025.8|66005.8|66047.9|66027.9|66023.6|66003.6|423
1746462000000|2025-05-05 16:20:00|66024.6|66004.6|66026.7|66006.7|66037.4|66017.4|66019.3|65999.3|328
1746462300000|2025-05-05 16:25:00|66025.6|66005.6|66038.5|66018.5|66050.9|66030.9|66024|66004|345
1746462600000|2025-05-05 16:30:00|66039.1|66019.1|66018|65998|66040.2|66020.2|65997.1|65977.1|516
1746462900000|2025-05-05 16:35:00|66017.2|65997.2|66012.5|65992.5|66028.8|66008.8|66010.8|65990.8|400
1746463200000|2025-05-05 16:40:00|66013|65993|65997.3|65977.3|66031.8|66011.8|65993.9|65973.9|420
1746463500000|2025-05-05 16:45:00|65998.1|65978.1|66028.9|66008.9|66032|66012|65993.5|65973.5|391
1746463800000|2025-05-05 16:50:00|66029.1|66009.1|66025.3|66005.3|66043.2|66023.2|66017.4|65997.4|379
1746464100000|2025-05-05 16:55:00|66025.6|66005.6|66033.2|66013.2|66049.3|66029.3|66021.2|66001.2|388
1746464400000|2025-05-05 17:00:00|66033.1|66013.1|66006.2|65986.2|66040.3|66015.2|66000.4|65980.4|437
1746464700000|2025-05-05 17:05:00|66007.2|65987.2|66002.1|65982.1|66017|65997|65997.3|65977.3|348
1746465000000|2025-05-05 17:10:00|66002.2|65982.2|66010.6|65990.6|66025.4|66005.4|66000.4|65980.4|349
1746465300000|2025-05-05 17:15:00|66009.9|65989.9|66002.7|65982.7|66017.5|65997.5|66002.4|65982.4|292
1746465600000|2025-05-05 17:20:00|66002.1|65982.1|66002.4|65982.4|66009.1|65989.1|65990.4|65970.4|304
1746465900000|2025-05-05 17:25:00|66002.2|65982.2|65993.6|65973.6|66003.1|65983.1|65987.4|65965.9|264
1746466200000|2025-05-05 17:30:00|65992.9|65972.9|66003.4|65983.4|66005.1|65985.1|65982.4|65962.4|237
1746466500000|2025-05-05 17:35:00|66004.2|65984.2|66031.1|66011.1|66032.5|66012.5|66002.5|65982.5|331
1746466800000|2025-05-05 17:40:00|66031|66011|66035|66015|66037.1|66017.1|66026.8|66006.8|333
1746467100000|2025-05-05 17:45:00|66034.4|66014.4|66036.7|66016.7|66044|66023.6|66031.6|66011.6|245
1746467400000|2025-05-05 17:50:00|66037|66017|66035|66015|66041.9|66021.9|66025.9|66005.9|304
1746467700000|2025-05-05 17:55:00|66035.4|66015.4|66052.9|66032.9|66070.9|66050.9|66034.8|66014.8|327
1746468000000|2025-05-05 18:00:00|66052.6|66032.6|66055.8|66035.8|66069.6|66049.6|66050.2|66030.2|373
1746468300000|2025-05-05 18:05:00|66056.8|66036.8|66043.2|66023.2|66057.2|66037.2|66029.7|66009.7|287
1746468600000|2025-05-05 18:10:00|66042.7|66022.7|66041.3|66021.3|66045.4|66025.4|66031.8|66011.8|313
1746468900000|2025-05-05 18:15:00|66040.6|66020.6|66037.2|66017.2|66046.5|66026.5|66032.5|66014.1|228
1746469200000|2025-05-05 18:20:00|66038.7|66018.7|66034.3|66014.3|66043.6|66023.6|66033.2|66013.2|236
1746469500000|2025-05-05 18:25:00|66034.4|66014.4|66031.6|66011.6|66043|66023|66031.6|66011.6|252
1746469800000|2025-05-05 18:30:00|66031.5|66011.5|66036.5|66016.5|66041.4|66021.4|66019.8|66001.6|260
1746470100000|2025-05-05 18:35:00|66035.5|66015.5|66034|66014|66043.3|66023.3|66031.7|66011.7|243
1746470400000|2025-05-05 18:40:00|66032.5|66015.3|66021.3|66001.3|66037.5|66016.8|66020.6|66000.6|204
1746470700000|2025-05-05 18:45:00|66022.2|66002.2|66020.9|66000.9|66028.1|66008.1|66015.8|65995.8|220
1746471000000|2025-05-05 18:50:00|66021.4|66001.4|65977.8|65957.8|66021.4|66001.4|65974.5|65954.5|326
1746471300000|2025-05-05 18:55:00|65978.1|65958.1|65971.8|65951.8|65982.2|65962.2|65958.6|65938.6|423
1746471600000|2025-05-05 19:00:00|65973.2|65953.2|65973|65953|65987.5|65967.5|65972.2|65952.2|370
1746471900000|2025-05-05 19:05:00|65972.8|65952.8|65943.1|65923.1|65972.8|65952.8|65935.7|65917.2|334
1746472200000|2025-05-05 19:10:00|65943|65923|65945.8|65925.8|65950.3|65930.3|65928.1|65907|290
1746472500000|2025-05-05 19:15:00|65945.6|65925.6|65946.5|65926.5|65953.8|65933.8|65938.3|65918.3|279
1746472800000|2025-05-05 19:20:00|65945.8|65925.8|65947.3|65927.3|65959|65939|65943.7|65924.3|293
1746473100000|2025-05-05 19:25:00|65947.1|65927.1|65943.3|65923.3|65951.4|65931.4|65926.5|65906.5|262
1746473400000|2025-05-05 19:30:00|65943.5|65923.5|65954.7|65934.7|65961.7|65937.1|65941.8|65920.8|216
1746473700000|2025-05-05 19:35:00|65954.2|65934.2|65933.3|65913.3|65960.8|65935.9|65928.7|65908.7|244
1746474000000|2025-05-05 19:40:00|65933.5|65913.5|65950.6|65930.6|65958.4|65938.4|65931.5|65911.5|221
1746474300000|2025-05-05 19:45:00|65950.5|65930.5|65947.2|65927.2|65973.8|65947.2|65945.1|65925.1|214
1746474600000|2025-05-05 19:50:00|65950.5|65930.5|65943.7|65923.7|65958.6|65938.6|65943.1|65923.1|306
1746474900000|2025-05-05 19:55:00|65943.4|65923.4|65963.1|65943.1|65963.5|65943.5|65927.5|65907.5|448
1746475200000|2025-05-05 20:00:00|65963.3|65943.3|65944.1|65924.1|65963.8|65943.3|65943.2|65913.4|278
1746475500000|2025-05-05 20:05:00|65942.8|65922.8|65941.9|65921.9|65955.3|65927.1|65932.3|65904.6|187
1746475800000|2025-05-05 20:10:00|65941.8|65921.8|65954.2|65934.2|65965.6|65937.4|65936.6|65908.2|179
1746476100000|2025-05-05 20:15:00|65961.5|65927.6|65956.2|65937.3|65967.4|65941.5|65953.5|65927|91
1746476400000|2025-05-05 20:20:00|65956.7|65936.7|65984.5|65939.5|65990.8|65956.7|65952.4|65932.4|123
1746476700000|2025-05-05 20:25:00|65971.6|65951.6|65978.1|65963.1|65986|65963.1|65967.6|65937.5|118
1746477000000|2025-05-05 20:30:00|65980.6|65960.6|65972.7|65952.7|65988.5|65962.2|65970.3|65935.3|90
1746477300000|2025-05-05 20:35:00|65987.2|65937.6|65971.5|65951.5|65988.9|65959.3|65967.7|65933.6|105
1746477600000|2025-05-05 20:40:00|65986.6|65935|65959.6|65939.6|65989|65953.3|65957|65924.8|116
1746477900000|2025-05-05 20:45:00|65959.4|65939.4|65955.7|65940.2|65978.3|65944.9|65955.7|65923.6|110
1746478200000|2025-05-05 20:50:00|65955.9|65939|65967.7|65947.7|65978.1|65952.1|65951.8|65921.2|111
1746478500000|2025-05-05 20:55:00|65968.4|65950.2|65973.1|65934.5|65984.7|65951.4|65960.5|65931.9|222
1746478800000|2025-05-05 21:00:00|65973.8|65935.9|65975.3|65927.9|65979.8|65937.3|65968.2|65924.9|22
1746479100000|2025-05-05 21:05:00|65974.8|65928.2|65974.5|65928.6|65977.4|65929.8|65971.8|65925.3|56
1746479400000|2025-05-05 21:10:00|65974.4|65928.4|65972.4|65926.3|65975.9|65933.8|65971.8|65925.1|86
1746479700000|2025-05-05 21:15:00|65972.2|65926|65967.8|65907.9|65973.9|65926.3|65967.7|65907.6|105
1746480000000|2025-05-05 21:20:00|65968.3|65906.2|65957.1|65908.7|65968.7|65910.5|65957|65903.4|168
1746480300000|2025-05-05 21:25:00|65956.3|65909.5|65955.4|65910.2|65957|65911.5|65955.1|65908.9|86
1746480600000|2025-05-05 21:30:00|65955.5|65910.3|65969.9|65913.4|65975.1|65916.7|65955.2|65904.9|148
1746480900000|2025-05-05 21:35:00|65970.1|65913.7|65967.7|65915.3|65971.8|65915.6|65967.4|65912.3|109
1746481200000|2025-05-05 21:40:00|65967.5|65915.4|65955.6|65903.8|65967.5|65915.6|65952.1|65903.2|121
1746481500000|2025-05-05 21:45:00|65955.7|65903.7|65952.2|65904.3|65956.6|65905.3|65951.7|65903.3|103
1746481800000|2025-05-05 21:50:00|65951.8|65904.1|65972.5|65904.2|65973.2|65911.7|65945.3|65903|105
1746482100000|2025-05-05 21:55:00|65972.6|65904.3|65964|65915.3|65972.9|65922|65958.7|65903.1|116
1746482400000|2025-05-05 22:00:00|65963.9|65915.2|65949.1|65920.2|65970.1|65928.7|65941.2|65905|251
1746482700000|2025-05-05 22:05:00|65948.9|65920.3|65942.8|65919.8|65948.9|65924.9|65939.1|65916.1|178
1746483000000|2025-05-05 22:10:00|65942.3|65919.9|65935.4|65914.8|65944.9|65921.5|65933.5|65912.2|143
1746483300000|2025-05-05 22:15:00|65935.3|65914.7|65943.8|65923.8|65947.5|65927.5|65934.9|65914.7|122
1746483600000|2025-05-05 22:20:00|65943.3|65923.3|65934.2|65914.2|65943.3|65923.3|65934.1|65914.1|109
1746483900000|2025-05-05 22:25:00|65934.3|65914.3|65944.5|65924.5|65945.8|65925.8|65934.1|65914.1|76
1746484200000|2025-05-05 22:30:00|65944.6|65924.6|65944.3|65924.3|65945.3|65925.3|65941.8|65921.8|110
1746484500000|2025-05-05 22:35:00|65944.2|65924.2|65958.3|65938.3|65963.2|65941.2|65942.7|65922.4|133
1746484800000|2025-05-05 22:40:00|65958.2|65938.2|65970.1|65950.1|65970.5|65950.5|65956.8|65936.8|118
1746485100000|2025-05-05 22:45:00|65969.2|65949.2|65968|65948|65969.2|65949.2|65965.9|65945.9|99
1746485400000|2025-05-05 22:50:00|65967.7|65947.7|65966.3|65946.3|65970.5|65950.5|65963.2|65943.2|72
1746485700000|2025-05-05 22:55:00|65966.5|65946.5|65962.9|65942.9|65967.9|65947.9|65962.4|65942.4|93
1746486000000|2025-05-05 23:00:00|65963.1|65943.1|65969.3|65949.3|65969.5|65949.5|65961.7|65941.7|103
1746486300000|2025-05-05 23:05:00|65968.9|65948.9|65983|65963|65989.2|65969.2|65968.7|65948.7|142
1746486600000|2025-05-05 23:10:00|65983.1|65963.1|65983.9|65963.9|65985.2|65965.2|65980.1|65960.1|128
1746486900000|2025-05-05 23:15:00|65984.3|65964.3|65976|65956|65986.4|65966.4|65973.8|65953.8|124
1746487200000|2025-05-05 23:20:00|65976.1|65956.1|65962.3|65942.3|65976.4|65956.4|65962.2|65941.9|135
1746487500000|2025-05-05 23:25:00|65962.1|65942.1|65973.3|65953.3|65973.3|65953.3|65961.8|65941.8|108
1746487800000|2025-05-05 23:30:00|65973.4|65953.4|65959.3|65939.3|65973.4|65953.4|65958.8|65938.8|119
1746488100000|2025-05-05 23:35:00|65959.4|65939.4|65956.9|65936.9|65959.9|65939.5|65955.9|65935.9|120
1746488400000|2025-05-05 23:40:00|65957.2|65937.2|65953|65933|65958.4|65937.2|65953|65931.5|116
1746488700000|2025-05-05 23:45:00|65953.5|65933.5|65962|65942|65964.1|65944.1|65952.7|65932.7|129
1746489000000|2025-05-05 23:50:00|65961.9|65941.9|65962.8|65942.8|65966.6|65946.6|65961.8|65941.8|132
1746489300000|2025-05-05 23:55:00|65962.9|65942.9|65976.8|65956.8|65978.5|65958.5|65962.3|65942.3|163
1746489600000|2025-05-06 00:00:00|65976.9|65956.9|65982.8|65962.8|65987.4|65967.4|65976.7|65956.7|221
1746489900000|2025-05-06 00:05:00|65983|65963|66012.7|65992.7|66025|66005|65977.5|65957.5|177
1746490200000|2025-05-06 00:10:00|66012.8|65992.8|66054.9|66034.9|66056.6|66036.6|66012.8|65992.8|227
1746490500000|2025-05-06 00:15:00|66055.1|66035.1|66104.5|66084.5|66107|66087|66054.3|66034.3|337
1746490800000|2025-05-06 00:20:00|66104.3|66084.3|66133|66113|66134.6|66114.6|66074.9|66054.9|470
1746491100000|2025-05-06 00:25:00|66134|66114|66124.2|66104.2|66159|66141.5|66116|66096|461
1746491400000|2025-05-06 00:30:00|66123.8|66103.8|66090.3|66070.3|66124.1|66104.1|66086.8|66066.8|552
1746491700000|2025-05-06 00:35:00|66090.2|66070.2|66114.9|66094.9|66141.5|66121.5|66089.2|66069.2|548
1746492000000|2025-05-06 00:40:00|66114.7|66094.7|66125.8|66105.8|66134.1|66114.1|66112|66092|450
1746492300000|2025-05-06 00:45:00|66125.6|66105.6|66132.6|66112.6|66139.2|66119.2|66109.7|66089.7|566
1746492600000|2025-05-06 00:50:00|66132.1|66112.1|66119.2|66099.2|66133.1|66113.1|66110.4|66090.4|359
1746492900000|2025-05-06 00:55:00|66118.8|66098.8|66129.1|66109.1|66142.2|66122.2|66115.2|66095.2|320
1746493200000|2025-05-06 01:00:00|66129.5|66109.5|66151.7|66131.7|66165.7|66145.7|66128.4|66108.4|521
1746493500000|2025-05-06 01:05:00|66151.9|66131.9|66111.4|66091.4|66153.6|66133.6|66110.7|66090.7|506
1746493800000|2025-05-06 01:10:00|66111.2|66091.2|66107|66087|66116.1|66096.1|66084.9|66064.9|498
1746494100000|2025-05-06 01:15:00|66106|66086|66132.6|66112.6|66135.7|66115.7|66103.6|66083.6|634
1746494400000|2025-05-06 01:20:00|66132.4|66112.4|66155.9|66135.9|66160.2|66140.2|66129.7|66109.7|486
1746494700000|2025-05-06 01:25:00|66155.5|66135.5|66114.8|66094.8|66155.5|66135.5|66110.5|66090.5|465
1746495000000|2025-05-06 01:30:00|66114.3|66094.3|66119.6|66099.6|66164.6|66144.6|66113.7|66093.7|665
1746495300000|2025-05-06 01:35:00|66119.2|66099.2|66117.3|66097.3|66134.9|66114.9|66115.7|66095.7|644
1746495600000|2025-05-06 01:40:00|66117.1|66097.1|66103|66083|66117.1|66097.1|66094.1|66074.1|507
1746495900000|2025-05-06 01:45:00|66103.1|66083.1|66114.3|66094.3|66115.1|66095.1|66096.5|66076.5|523
1746496200000|2025-05-06 01:50:00|66114.7|66094.7|66077.5|66057.5|66114.9|66094.9|66066.2|66046.2|402
1746496500000|2025-05-06 01:55:00|66077.6|66057.6|66087.3|66067.3|66104.5|66084.5|66074.3|66054.3|516
1746496800000|2025-05-06 02:00:00|66087.1|66067.1|66063.4|66043.4|66090.7|66070.7|66062.6|66042.6|455
1746497100000|2025-05-06 02:05:00|66062.9|66042.9|66014.6|65994.6|66063.7|66043.7|66008.3|65988.3|500
1746497400000|2025-05-06 02:10:00|66014.8|65994.8|66008.6|65988.6|66021.2|66001.2|66000|65980|336
1746497700000|2025-05-06 02:15:00|66008.2|65988.2|65975.9|65955.9|66008.4|65988.4|65974.5|65954.5|338
1746498000000|2025-05-06 02:20:00|65976|65956|65986.9|65966.9|66003.3|65983.3|65966.5|65946.5|528
1746498300000|2025-05-06 02:25:00|65986.4|65966.4|65972.4|65952.4|66007.6|65987.6|65969.7|65949.7|461
1746498600000|2025-05-06 02:30:00|65971.8|65951.8|65977.1|65957.1|65994.6|65974.6|65969.3|65949.3|483
1746498900000|2025-05-06 02:35:00|65978.4|65958.4|66000.4|65980.4|66008.6|65988.6|65977.4|65957.4|495
1746499200000|2025-05-06 02:40:00|66000.9|65980.9|66011.3|65991.3|66015.8|65995.8|65994.4|65974.4|453
1746499500000|2025-05-06 02:45:00|66011.4|65991.4|66008|65988|66012.8|65992.8|65990.4|65970.4|456
1746499800000|2025-05-06 02:50:00|66008.2|65988.2|66001.5|65981.5|66019.8|65999.8|65995.5|65975.5|370
1746500100000|2025-05-06 02:55:00|66001.9|65981.9|66007.7|65987.7|66015.1|65995.1|65997.7|65977.7|190
1746500400000|2025-05-06 03:00:00|66007.4|65987.4|66024.9|66004.9|66028.3|66009.6|65999|65979|328
1746500700000|2025-05-06 03:05:00|66024.5|66004.5|65989|65969|66028.5|66011.6|65988.5|65968.7|352
1746501000000|2025-05-06 03:10:00|65988.4|65968.4|66007.6|65987.6|66009.1|65989.1|65973.2|65953.4|380
1746501300000|2025-05-06 03:15:00|66010.7|65990.7|65988.3|65968.3|66012|65992|65984.4|65966|442
1746501600000|2025-05-06 03:20:00|65989|65969|65973.7|65953.7|65992.1|65972.1|65969.7|65949.7|342
1746501900000|2025-05-06 03:25:00|65973.8|65953.8|65970.8|65950.8|65983.3|65963.3|65962.1|65942.7|290
1746502200000|2025-05-06 03:30:00|65971.1|65951.1|65972.5|65952.5|65973.3|65953.3|65949.3|65929.3|324
1746502500000|2025-05-06 03:35:00|65973.1|65953.1|65982.4|65962.4|65986.9|65966.9|65963.9|65943.9|413
1746502800000|2025-05-06 03:40:00|65982.7|65962.7|65976.3|65956.3|65983.8|65963.8|65965.8|65945.8|373
1746503100000|2025-05-06 03:45:00|65976.6|65956.6|65957.5|65942.5|65986.7|65966.7|65957.4|65939.9|330
1746503400000|2025-05-06 03:50:00|65958.4|65943.4|65970.3|65950.3|65982.5|65962.5|65958.4|65940.7|375
1746503700000|2025-05-06 03:55:00|65968.5|65948.5|65961.3|65941.3|65971.9|65951.9|65947.8|65928.6|340
1746504000000|2025-05-06 04:00:00|65961.1|65941.1|65950.3|65935.3|65964.9|65944.9|65944.7|65926.2|263
1746504300000|2025-05-06 04:05:00|65950.5|65935.5|65953.3|65933.3|65957.4|65940.9|65944|65925.7|235
1746504600000|2025-05-06 04:10:00|65953.5|65933.5|65941.4|65921.4|65957.7|65937.7|65938.7|65918.7|240
1746504900000|2025-05-06 04:15:00|65941.6|65921.6|65919.8|65899.8|65941.6|65921.6|65907.1|65887.1|340
1746505200000|2025-05-06 04:20:00|65919.7|65899.7|65917|65897|65921.3|65901.3|65906|65886|364
1746505500000|2025-05-06 04:25:00|65917.4|65897.4|65933|65913|65934.4|65914.4|65912.6|65892.6|273
1746505800000|2025-05-06 04:30:00|65932.9|65912.9|65947.1|65927.1|65951.8|65933.5|65932.9|65912.9|238
1746506100000|2025-05-06 04:35:00|65947.3|65927.3|65915.2|65895.2|65947.3|65930.4|65915.2|65895.2|418
1746506400000|2025-05-06 04:40:00|65915.8|65895.8|65911.2|65891.2|65924.3|65904.3|65909.1|65889.1|378
1746506700000|2025-05-06 04:45:00|65911.6|65891.6|65914.7|65894.7|65918.2|65898.2|65891|65871|356
1746507000000|2025-05-06 04:50:00|65915|65895|65900.2|65880.2|65919.9|65899.9|65898.4|65878.4|412
1746507300000|2025-05-06 04:55:00|65900.4|65880.4|65903.9|65883.9|65904.6|65884.6|65885.9|65865.9|471
1746507600000|2025-05-06 05:00:00|65902.9|65882.9|65913.8|65893.8|65913.8|65893.8|65897.1|65877.1|486
1746507900000|2025-05-06 05:05:00|65913.4|65893.4|65913.5|65893.5|65922.5|65902.5|65912|65892|502
1746508200000|2025-05-06 05:10:00|65913.4|65893.4|65898.6|65878.6|65916.4|65896.4|65896.2|65876.2|367
1746508500000|2025-05-06 05:15:00|65899|65879|65914.7|65894.7|65921.1|65901.1|65899|65879|567
1746508800000|2025-05-06 05:20:00|65915.1|65895.1|65935.2|65915.2|65942.9|65922.9|65911.3|65891.3|637
1746509100000|2025-05-06 05:25:00|65935.8|65915.8|65939.7|65919.7|65945.9|65925.9|65934.3|65914.3|498
1746509400000|2025-05-06 05:30:00|65939.9|65919.9|65933.3|65913.3|65948.2|65928.2|65928.5|65908.5|399
1746509700000|2025-05-06 05:35:00|65933.6|65913.6|65944.2|65924.2|65945.5|65925.5|65927.1|65907.1|367
1746510000000|2025-05-06 05:40:00|65943.5|65923.5|65934.5|65914.5|65963.4|65943.4|65934.1|65914.1|497
1746510300000|2025-05-06 05:45:00|65934.8|65914.8|65936.6|65921.6|65945.3|65927.8|65930.6|65912.6|469
1746510600000|2025-05-06 05:50:00|65936.2|65921.2|65950|65930|65953.5|65938.5|65931.3|65911.3|438
1746510900000|2025-05-06 05:55:00|65949.7|65929.7|65935.5|65915.5|65952|65934.6|65927.6|65907.6|434
1746511200000|2025-05-06 06:00:00|65935.1|65915.1|65953.3|65938.3|65959.2|65942.2|65934.3|65914.3|442
1746511500000|2025-05-06 06:05:00|65951|65936|65925.7|65910.7|65958.2|65943.2|65919|65904|428
1746511800000|2025-05-06 06:10:00|65925.6|65910.6|65928.8|65913.8|65937.2|65922.2|65901.4|65886.1|460
1746512100000|2025-05-06 06:15:00|65929.1|65914.1|65923.9|65908.9|65950.4|65931.9|65911.6|65896.6|443
1746512400000|2025-05-06 06:20:00|65923|65908|65924.6|65909.6|65943.7|65928.7|65917.6|65901.2|470
1746512700000|2025-05-06 06:25:00|65924.2|65909.2|65913.7|65898.7|65930.8|65915.8|65905.3|65890.3|499
1746513000000|2025-05-06 06:30:00|65913.6|65898.6|65912.6|65897.6|65925.7|65910.7|65896.6|65881.6|407
1746513300000|2025-05-06 06:35:00|65912.3|65897.3|65865.5|65850.5|65914.3|65899.3|65860.3|65845.3|499
1746513600000|2025-05-06 06:40:00|65865.3|65850.3|65840.8|65825.8|65880.7|65865.7|65833.7|65818.7|580
1746513900000|2025-05-06 06:45:00|65840.5|65825.5|65869.9|65854.9|65874.7|65856.7|65839.4|65824.4|489
1746514200000|2025-05-06 06:50:00|65869.7|65854.7|65881.3|65866.3|65881.3|65866.3|65853.6|65838.6|449
1746514500000|2025-05-06 06:55:00|65880.7|65865.7|65889.8|65874.8|65904.6|65889.6|65876.2|65861.2|555
1746514800000|2025-05-06 07:00:00|65890.6|65875.6|65855.8|65840.8|65893.8|65877.1|65834.3|65819.3|823
1746515100000|2025-05-06 07:05:00|65853.9|65838.9|65886.2|65871.2|65887.2|65872.2|65849|65834|649
1746515400000|2025-05-06 07:10:00|65886.7|65871.7|65884|65864|65893|65878|65854.9|65839.9|629
1746515700000|2025-05-06 07:15:00|65884.3|65864.3|65887|65872|65912|65897|65866.4|65851.4|665
1746516000000|2025-05-06 07:20:00|65886.9|65871.9|65842.4|65827.4|65894.3|65879.3|65836.8|65821.8|706
1746516300000|2025-05-06 07:25:00|65842.5|65827.5|65832.2|65817.2|65850.6|65835.6|65814.7|65799.7|777
1746516600000|2025-05-06 07:30:00|65832.4|65817.4|65814.7|65799.7|65835.3|65820.3|65809.4|65794.4|725
1746516900000|2025-05-06 07:35:00|65814.8|65799.8|65784.6|65769.6|65835.9|65820.9|65774.7|65759.7|767
1746517200000|2025-05-06 07:40:00|65783.2|65768.2|65777.3|65757.3|65804.2|65789.2|65772.9|65757.3|662
1746517500000|2025-05-06 07:45:00|65776.2|65756.2|65775.1|65755.1|65794.2|65779.2|65767|65747.7|704
1746517800000|2025-05-06 07:50:00|65773.9|65753.9|65791.6|65771.6|65796|65781|65771.2|65752.3|617
1746518100000|2025-05-06 07:55:00|65790.9|65770.9|65818.6|65798.6|65830.5|65811.4|65786.2|65766.7|696
1746518400000|2025-05-06 08:00:00|65822.2|65802.2|65826.3|65811.3|65828.5|65813.5|65793.9|65778.9|738
1746518700000|2025-05-06 08:05:00|65826.6|65811.6|65821.2|65806.2|65916.4|65896.4|65819|65804|873
1746519000000|2025-05-06 08:10:00|65820.2|65805.2|65791.4|65776.4|65881.1|65866.1|65791.4|65776.4|784
1746519300000|2025-05-06 08:15:00|65791.1|65776.1|65764|65749|65797.8|65782.8|65755.9|65740.9|781
1746519600000|2025-05-06 08:20:00|65764.1|65749.1|65782.4|65767.4|65800|65785|65756.7|65741.7|703
1746519900000|2025-05-06 08:25:00|65782.2|65767.2|65806.9|65791.9|65813.3|65797.3|65771|65756|610
1746520200000|2025-05-06 08:30:00|65807|65792|65831.7|65816.7|65848.5|65833.5|65807|65789.2|664
1746520500000|2025-05-06 08:35:00|65831.2|65816.2|65825.7|65810.7|65849.6|65834.6|65795.2|65780.2|710
1746520800000|2025-05-06 08:40:00|65826.2|65811.2|65836.9|65821.9|65848.6|65833.6|65816.9|65801.7|661
1746521100000|2025-05-06 08:45:00|65836.3|65821.3|65832.1|65817.1|65847.9|65832.9|65817.8|65802.8|664
1746521400000|2025-05-06 08:50:00|65833.3|65818.3|65845|65830|65867.9|65850.2|65819.5|65804.5|741
1746521700000|2025-05-06 08:55:00|65845.6|65830.6|65884.6|65869.6|65898.3|65883.3|65844.4|65829.4|681
1746522000000|2025-05-06 09:00:00|65884.8|65869.8|65886.9|65871.9|65897.3|65881.2|65869.4|65854.4|701
1746522300000|2025-05-06 09:05:00|65887.9|65872.9|65872.3|65857.3|65923.1|65908.1|65870|65855|690
1746522600000|2025-05-06 09:10:00|65873.7|65858.7|65911.1|65896.1|65918.8|65903.8|65873.5|65858.5|639
1746522900000|2025-05-06 09:15:00|65913.5|65898.5|65895.4|65880.4|65918.1|65903.1|65887.1|65872.1|644
1746523200000|2025-05-06 09:20:00|65895.9|65880.9|65913.6|65898.6|65924.4|65909.4|65895.6|65880.6|561
1746523500000|2025-05-06 09:25:00|65914|65899|65942.3|65927.3|65948.9|65933.9|65914|65899|623
1746523800000|2025-05-06 09:30:00|65941.8|65926.8|65925|65910|65946.5|65931.5|65897.9|65882.9|614
1746524100000|2025-05-06 09:35:00|65923.6|65908.6|65927.8|65912.8|65932.8|65917.8|65916|65901|604
1746524400000|2025-05-06 09:40:00|65927.9|65912.9|65936.4|65921.4|65940.7|65925.7|65902.2|65885.9|554
1746524700000|2025-05-06 09:45:00|65936.1|65921.1|65955.4|65940.4|65966.4|65949.4|65923.3|65908.3|632
1746525000000|2025-05-06 09:50:00|65955.3|65940.3|66011.5|65996.5|66013.1|65998.1|65953.1|65938.1|766
1746525300000|2025-05-06 09:55:00|66010.8|65995.8|65975.3|65960.3|66013.2|65997.1|65974.8|65959.8|645
1746525600000|2025-05-06 10:00:00|65975.5|65960.5|65946.9|65931.9|65988.4|65973.4|65942.9|65927.9|585
1746525900000|2025-05-06 10:05:00|65946.8|65931.8|65939|65924|65969.7|65954.7|65926.6|65911.6|568
1746526200000|2025-05-06 10:10:00|65939.2|65924.2|65923|65908|65953.9|65938.9|65923|65908|560
1746526500000|2025-05-06 10:15:00|65922.2|65907.2|65953.7|65938.7|65969.8|65954.8|65922.2|65907.2|525
1746526800000|2025-05-06 10:20:00|65954.4|65939.4|65960.5|65945.5|65970.7|65955.7|65941.1|65926.1|556
1746527100000|2025-05-06 10:25:00|65958|65943|65948.2|65933.2|65958.3|65943.1|65938.3|65923.3|375
1746527400000|2025-05-06 10:30:00|65947.4|65932.4|65929|65914|65961.6|65946.6|65919.6|65904.6|479
1746527700000|2025-05-06 10:35:00|65928.3|65913.3|65942.7|65927.7|65956.8|65941.8|65923.7|65908.7|515
1746528000000|2025-05-06 10:40:00|65942.8|65927.8|65911.2|65896.2|65954.4|65939.4|65900.8|65885.8|577
1746528300000|2025-05-06 10:45:00|65911.9|65896.9|65931.7|65916.7|65933.1|65918.1|65909.4|65894.4|531
1746528600000|2025-05-06 10:50:00|65931.5|65916.5|65913.2|65898.2|65947|65930.9|65910|65895|446
1746528900000|2025-05-06 10:55:00|65912.9|65897.9|65890.7|65875.7|65916.1|65901.1|65881.6|65866.6|644
1746529200000|2025-05-06 11:00:00|65890.8|65875.8|65899.2|65884.2|65911|65896|65881.2|65866.2|561
1746529500000|2025-05-06 11:05:00|65900.4|65885.4|65890.5|65875.5|65900.4|65885.4|65877.4|65862.4|461
1746529800000|2025-05-06 11:10:00|65892.1|65877.1|65885.8|65870.8|65901.8|65886.8|65865.6|65850.6|578
1746530100000|2025-05-06 11:15:00|65885.4|65870.4|65873.1|65858.1|65885.8|65870.8|65859.6|65844.6|521
1746530400000|2025-05-06 11:20:00|65873.2|65858.2|65864.1|65849.1|65878.8|65863.8|65854|65839|588
1746530700000|2025-05-06 11:25:00|65864.4|65849.4|65877.7|65862.7|65890.6|65875.6|65858.4|65843.4|620
1746531000000|2025-05-06 11:30:00|65878.9|65863.9|65844.4|65829.4|65881.9|65866.9|65843.7|65828.7|527
1746531300000|2025-05-06 11:35:00|65844.3|65829.3|65853.6|65838.6|65863.8|65848.8|65837.5|65822.5|533
1746531600000|2025-05-06 11:40:00|65850.7|65835.7|65870|65855|65873|65858|65845.2|65830.2|454
1746531900000|2025-05-06 11:45:00|65869.3|65854.3|65880.8|65865.8|65891.9|65876.9|65858.1|65843.1|436
1746532200000|2025-05-06 11:50:00|65884|65869|65856.8|65841.8|65890.1|65875.1|65853.8|65838.8|542
1746532500000|2025-05-06 11:55:00|65858.1|65843.1|65877.3|65862.3|65891.1|65874.5|65850|65835|738
1746532800000|2025-05-06 12:00:00|65877.1|65862.1|65932.4|65917.4|65937.2|65918.8|65871.2|65856.2|718
1746533100000|2025-05-06 12:05:00|65932.1|65917.1|65891.1|65876.1|65937|65922|65876.1|65861.1|621
1746533400000|2025-05-06 12:10:00|65891.3|65876.3|65870.6|65855.6|65901.1|65886.1|65863.9|65848.9|652
1746533700000|2025-05-06 12:15:00|65871.1|65856.1|65874.9|65859.9|65894.1|65879.1|65868.2|65853.2|539
1746534000000|2025-05-06 12:20:00|65874|65859|65855.4|65840.4|65877.4|65862.4|65840.4|65825.4|581
1746534300000|2025-05-06 12:25:00|65855.6|65840.6|65853|65833|65862.6|65847.6|65846.9|65831.9|458
1746534600000|2025-05-06 12:30:00|65853.2|65833.2|65821|65806|65854.3|65834.3|65810.6|65795.6|484
1746534900000|2025-05-06 12:35:00|65820.8|65805.8|65823.1|65803.1|65826.1|65811.1|65798.8|65783.8|590
1746535200000|2025-05-06 12:40:00|65822.7|65802.7|65819.4|65804.4|65822.7|65805.6|65789.3|65774.3|647
1746535500000|2025-05-06 12:45:00|65818.7|65803.7|65816.3|65801.3|65841.7|65826|65806.2|65791.2|613
1746535800000|2025-05-06 12:50:00|65816.7|65801.7|65801.5|65786.5|65828.5|65813.5|65794.9|65779.9|564
1746536100000|2025-05-06 12:55:00|65801.3|65786.3|65807|65792|65816.7|65801.7|65788.5|65773.5|604
1746536400000|2025-05-06 13:00:00|65807.4|65792.4|65822.2|65807.2|65844.8|65829.8|65807.4|65792.1|631
1746536700000|2025-05-06 13:05:00|65822|65807|65880.2|65865.2|65882|65866.8|65820.9|65805.9|668
1746537000000|2025-05-06 13:10:00|65879.9|65864.9|65868.9|65853.9|65889.4|65874.4|65864|65849|590
1746537300000|2025-05-06 13:15:00|65869|65854|65844.9|65829.9|65877.9|65862.9|65832.5|65817.5|548
1746537600000|2025-05-06 13:20:00|65844.7|65829.7|65804.6|65789.6|65849.8|65834.8|65804.2|65789.2|515
1746537900000|2025-05-06 13:25:00|65804.7|65789.7|65779.8|65764.8|65804.7|65789.7|65777.3|65762.3|633
1746538200000|2025-05-06 13:30:00|65784.2|65769.2|65796.5|65781.5|65833.8|65818.8|65781.4|65766.4|718
1746538500000|2025-05-06 13:35:00|65797.2|65782.2|65804.1|65789.1|65809.7|65794.7|65766.2|65751.2|735
1746538800000|2025-05-06 13:40:00|65802.9|65787.9|65784|65769|65803.3|65788.3|65775.8|65760.8|568
1746539100000|2025-05-06 13:45:00|65783.8|65768.8|65712.7|65697.7|65783.8|65768.8|65709.9|65694.9|717
1746539400000|2025-05-06 13:50:00|65714.8|65699.8|65726.6|65711.6|65743.5|65728.5|65711.9|65696.9|787
1746539700000|2025-05-06 13:55:00|65726.5|65711.5|65734.8|65719.8|65764.3|65749.3|65721|65702.6|766
1746540000000|2025-05-06 14:00:00|65733.4|65718.4|65790|65775|65795.3|65780.3|65717.5|65702.5|774
1746540300000|2025-05-06 14:05:00|65788.7|65773.7|65771.8|65756.8|65790.7|65775.7|65750.4|65735.4|642
1746540600000|2025-05-06 14:10:00|65771.6|65756.6|65739.3|65724.3|65773.6|65758.6|65718.6|65703.6|673
1746540900000|2025-05-06 14:15:00|65739.2|65724.2|65769.4|65749.4|65769.4|65751.3|65640.8|65625.8|862
1746541200000|2025-05-06 14:20:00|65769|65754|65750.9|65735.9|65787.2|65772.2|65731|65716|703
1746541500000|2025-05-06 14:25:00|65753.2|65738.2|65779.5|65764.5|65792.1|65777.1|65750.6|65735.6|647
1746541800000|2025-05-06 14:30:00|65778.1|65763.1|65723.4|65708.4|65780.6|65765.3|65713.8|65698.8|633
1746542100000|2025-05-06 14:35:00|65724.1|65709.1|65700.7|65685.7|65737.9|65722.9|65683.2|65668.2|671
1746542400000|2025-05-06 14:40:00|65701.7|65686.7|65744.9|65729.9|65750.5|65735.5|65688.2|65673.2|604
1746542700000|2025-05-06 14:45:00|65745.9|65730.9|65742.7|65727.7|65757.4|65742.4|65731.9|65712.8|648
1746543000000|2025-05-06 14:50:00|65742.5|65727.5|65797.9|65782.9|65799.9|65784.9|65742.3|65727.3|723
1746543300000|2025-05-06 14:55:00|65797.5|65782.5|65807|65792|65808.3|65793.3|65775.6|65756.9|872
1746543600000|2025-05-06 15:00:00|65809.1|65794.1|65812.3|65797.3|65818.4|65803.4|65785.7|65770.7|757
1746543900000|2025-05-06 15:05:00|65812.4|65797.4|65815.7|65800.7|65836.5|65821.5|65806.6|65791.6|542
1746544200000|2025-05-06 15:10:00|65811|65796|65789|65774|65820.8|65805.8|65784.7|65769.7|577
1746544500000|2025-05-06 15:15:00|65789.2|65774.2|65793.9|65778.9|65794.6|65779.6|65768.4|65753.4|639
1746544800000|2025-05-06 15:20:00|65795|65780|65768.9|65753.9|65797.8|65782.8|65753.7|65738.7|532
1746545100000|2025-05-06 15:25:00|65768.7|65753.7|65766.8|65751.8|65782.6|65767.6|65761.1|65746.1|557
1746545400000|2025-05-06 15:30:00|65766.4|65751.4|65794.5|65779.5|65797.3|65782.3|65755.3|65740.3|573
1746545700000|2025-05-06 15:35:00|65794.1|65779.1|65803|65788|65807.9|65792.9|65758.1|65743.1|526
1746546000000|2025-05-06 15:40:00|65802.8|65787.8|65801.4|65786.4|65819.9|65804.9|65790.1|65775.1|501
1746546300000|2025-05-06 15:45:00|65802|65787|65822.2|65807.2|65838.2|65823.2|65800.7|65785.7|496
1746546600000|2025-05-06 15:50:00|65821.9|65806.9|65814.1|65799.1|65830.2|65815.2|65802|65787|407
1746546900000|2025-05-06 15:55:00|65813.9|65798.9|65792.2|65772.2|65814.1|65799.1|65781.3|65766.3|482
1746547200000|2025-05-06 16:00:00|65791.5|65771.5|65823.4|65808.4|65824.2|65809.2|65783.2|65767.2|456
1746547500000|2025-05-06 16:05:00|65824.1|65809.1|65842.1|65827.1|65860.8|65845.8|65820.5|65805.5|473
1746547800000|2025-05-06 16:10:00|65842|65827|65859.4|65844.4|65864.3|65849.3|65832.4|65817.4|603
1746548100000|2025-05-06 16:15:00|65859.1|65844.1|65806.3|65791.3|65864|65849|65801.1|65786.1|665
1746548400000|2025-05-06 16:20:00|65806.1|65791.1|65785.5|65770.5|65815.4|65800.4|65776.7|65761.7|569
1746548700000|2025-05-06 16:25:00|65784|65769|65758.6|65743.6|65784.7|65769.7|65757.1|65742.1|539
1746549000000|2025-05-06 16:30:00|65757.9|65742.9|65744.4|65729.4|65776|65761|65744.1|65729.1|475
1746549300000|2025-05-06 16:35:00|65740.3|65720.3|65739.1|65724.1|65760.8|65745.8|65727.3|65712.3|522
1746549600000|2025-05-06 16:40:00|65739.9|65724.9|65750.7|65735.7|65753.8|65738.8|65732.6|65717.1|477
1746549900000|2025-05-06 16:45:00|65750.8|65735.8|65761|65746|65774.6|65759.6|65746.8|65731.8|440
1746550200000|2025-05-06 16:50:00|65760.4|65745.4|65719.4|65704.4|65763.4|65746.6|65719|65704|413
1746550500000|2025-05-06 16:55:00|65719.2|65704.2|65753.4|65738.4|65761.8|65746.8|65712.5|65697.5|472
1746550800000|2025-05-06 17:00:00|65750.6|65735.6|65708.7|65693.7|65750.8|65735.8|65708.7|65693.7|435
1746551100000|2025-05-06 17:05:00|65709.3|65694.3|65671.1|65656.1|65709.3|65694.3|65666.4|65651.4|507
1746551400000|2025-05-06 17:10:00|65671.7|65656.7|65664.4|65649.4|65681.3|65666.3|65662.6|65647.6|436
1746551700000|2025-05-06 17:15:00|65663.7|65648.7|65636.2|65621.2|65666.4|65651.4|65628.7|65613.7|439
1746552000000|2025-05-06 17:20:00|65636.1|65621.1|65631.7|65616.7|65650.8|65635.8|65630.2|65615.2|359
1746552300000|2025-05-06 17:25:00|65631.3|65616.3|65649.4|65634.4|65656.9|65641.9|65630.2|65615.2|416
1746552600000|2025-05-06 17:30:00|65648.8|65633.8|65657.1|65642.1|65667.8|65652.8|65641.1|65626.1|402
1746552900000|2025-05-06 17:35:00|65659.4|65644.4|65658|65643|65664.1|65649.1|65650.9|65635.9|328
1746553200000|2025-05-06 17:40:00|65658.1|65643.1|65652.2|65637.2|65663.4|65646.7|65636.3|65621.3|322
1746553500000|2025-05-06 17:45:00|65653.1|65638.1|65660.3|65645.3|65668.6|65653.6|65652.2|65637.2|268
1746553800000|2025-05-06 17:50:00|65660.5|65645.5|65683.3|65668.3|65683.5|65668.5|65658.1|65643.1|271
1746554100000|2025-05-06 17:55:00|65683.1|65668.1|65663.1|65648.1|65685.1|65670.1|65662.6|65647.6|241
1746554400000|2025-05-06 18:00:00|65663.3|65648.3|65701.1|65686.1|65703.5|65688.5|65662.4|65647.4|458
1746554700000|2025-05-06 18:05:00|65701.2|65686.2|65710.5|65690.5|65715.4|65698.6|65697.4|65679.9|320
1746555000000|2025-05-06 18:10:00|65712.1|65692.1|65691.1|65676.1|65717.7|65702.7|65680.9|65665.9|346
1746555300000|2025-05-06 18:15:00|65690.9|65675.9|65699.5|65684.5|65701.8|65686.8|65688.6|65673.6|328
1746555600000|2025-05-06 18:20:00|65697.2|65682.2|65691.7|65676.7|65701.3|65686.3|65688.9|65673.9|297
1746555900000|2025-05-06 18:25:00|65693.7|65678.7|65689.5|65674.5|65704.2|65689.2|65684.9|65669.9|282
1746556200000|2025-05-06 18:30:00|65687.4|65672.4|65655.1|65640.1|65689.2|65674.2|65654.7|65639.7|386
1746556500000|2025-05-06 18:35:00|65655.6|65640.6|65654.9|65639.9|65657.2|65642.2|65642.2|65627.2|315
1746556800000|2025-05-06 18:40:00|65654.5|65639.5|65648.2|65633.2|65659.9|65644.9|65643.3|65628.3|231
1746557100000|2025-05-06 18:45:00|65648.1|65633.1|65667.6|65652.6|65674.7|65659.7|65645.3|65630.3|220
1746557400000|2025-05-06 18:50:00|65668|65653|65643.7|65628.7|65670.3|65655.3|65643.7|65628.7|223
1746557700000|2025-05-06 18:55:00|65644|65629|65620.3|65605.3|65648.6|65633.6|65616.3|65601.3|300
1746558000000|2025-05-06 19:00:00|65622.6|65607.6|65629.8|65614.8|65633.2|65616|65613.6|65595.7|356
1746558300000|2025-05-06 19:05:00|65629.6|65614.6|65638.4|65623.4|65648|65633|65629.6|65614.6|307
1746558600000|2025-05-06 19:10:00|65637.8|65622.8|65626|65611|65643.1|65627.2|65625.1|65609.3|302
1746558900000|2025-05-06 19:15:00|65624.5|65609.5|65618.1|65603.1|65632.7|65617.7|65615.8|65600.8|257
1746559200000|2025-05-06 19:20:00|65619.3|65604.3|65609.7|65594.7|65622.1|65607.1|65608.7|65593.7|294
1746559500000|2025-05-06 19:25:00|65609.8|65594.8|65591.5|65576.5|65616.5|65601.5|65589.4|65574.4|326
1746559800000|2025-05-06 19:30:00|65591.3|65576.3|65632.5|65617.5|65633|65618|65589.7|65574.6|385
1746560100000|2025-05-06 19:35:00|65632.2|65617.2|65609.1|65594.1|65635.1|65620.1|65609.1|65594.1|262
1746560400000|2025-05-06 19:40:00|65610.9|65595.9|65573.3|65558.3|65611.7|65596.7|65572.5|65557.5|379
1746560700000|2025-05-06 19:45:00|65574.7|65559.7|65586.6|65566.6|65587|65567.5|65568|65548|393
1746561000000|2025-05-06 19:50:00|65586.9|65566.9|65601.7|65586.7|65612|65592|65581.2|65561.2|333
1746561300000|2025-05-06 19:55:00|65601.9|65586.9|65617|65597|65623.1|65606.8|65592.3|65577.3|535
1746561600000|2025-05-06 20:00:00|65617.8|65597.8|65598|65583|65617.8|65597.8|65594.5|65576.9|275
1746561900000|2025-05-06 20:05:00|65595.1|65580.1|65587.6|65572.6|65597.4|65582.4|65580.6|65565.6|88
1746562200000|2025-05-06 20:10:00|65586.8|65571.8|65586.5|65566.5|65592|65576.8|65584.2|65566.3|146
1746562500000|2025-05-06 20:15:00|65586.6|65566.6|65579.7|65564.7|65586.6|65566.6|65573.6|65558.5|134
1746562800000|2025-05-06 20:20:00|65579.3|65564.3|65582.8|65562.8|65583.8|65566.8|65577.9|65559.7|91
1746563100000|2025-05-06 20:25:00|65583|65563|65598.7|65578.7|65610.8|65590.8|65583|65563|177
1746563400000|2025-05-06 20:30:00|65603.9|65583.9|65639.1|65619.1|65657|65637|65603.9|65583.9|258
1746563700000|2025-05-06 20:35:00|65639.3|65619.3|65618.2|65598.2|65644.3|65624.3|65617.7|65597.7|135
1746564000000|2025-05-06 20:40:00|65618.1|65598.1|65633.1|65613.1|65634|65614|65617.6|65597.6|82
1746564300000|2025-05-06 20:45:00|65637.2|65617.2|65621.6|65601.6|65639.9|65619.9|65619.5|65599.5|100
1746564600000|2025-05-06 20:50:00|65622.5|65602.5|65616.6|65596.6|65623.6|65603.6|65616|65596|123
1746564900000|2025-05-06 20:55:00|65616.7|65596.7|65656|65596.8|65657.7|65610.3|65615.9|65591.1|315
1746565200000|2025-05-06 21:00:00|65653.7|65596.9|65686.5|65590.5|65695.2|65605.7|65653.7|65586.2|23
1746565500000|2025-05-06 21:05:00|65687.3|65591.2|65677.6|65594.4|65689.9|65597.9|65677.2|65591.2|26
1746565800000|2025-05-06 21:10:00|65677.4|65593.5|65675.5|65593.4|65678.7|65595.7|65675.5|65592.6|27
1746566100000|2025-05-06 21:15:00|65675.4|65591.7|65671.4|65586.8|65684.8|65597.3|65671.2|65586.2|81
1746566400000|2025-05-06 21:20:00|65671.3|65586.7|65674|65594.6|65675.2|65597.6|65671.2|65586.7|57
1746566700000|2025-05-06 21:25:00|65674.1|65594.7|65644|65575.7|65674.8|65599.8|65643.8|65564.5|141
1746567000000|2025-05-06 21:30:00|65646.2|65575.1|65647|65575.9|65651.5|65577.9|65644.5|65575.1|115
1746567300000|2025-05-06 21:35:00|65647.1|65576|65649.9|65594.3|65654.3|65595|65644.2|65575.4|134
1746567600000|2025-05-06 21:40:00|65649.8|65594.4|65643.9|65593|65650|65600|65643.4|65592.8|97
1746567900000|2025-05-06 21:45:00|65644|65592.9|65633.4|65589.6|65649.8|65599.1|65633.4|65589|70
1746568200000|2025-05-06 21:50:00|65631.3|65591.7|65636|65584.1|65636|65591.7|65630.8|65583.8|59
1746568500000|2025-05-06 21:55:00|65635.9|65583.8|65632.3|65582.1|65643.9|65585.2|65631.1|65559.7|83
1746568800000|2025-05-06 22:00:00|65632.2|65573.8|65743.2|65691.8|65746.2|65698.8|65625.4|65556.1|399
1746569100000|2025-05-06 22:05:00|65743.4|65692|65839.4|65793.7|65850.5|65802.7|65718.4|65663.8|457
1746569400000|2025-05-06 22:10:00|65837.5|65793.3|65816.5|65771.7|65866.4|65817.2|65805.2|65763.7|445
1746569700000|2025-05-06 22:15:00|65805.5|65763.4|65852.4|65811.7|65870.9|65837.8|65787.9|65757.8|404
1746570000000|2025-05-06 22:20:00|65852.9|65812.4|65857.1|65827.9|65863.8|65827.9|65833.7|65797.1|515
1746570300000|2025-05-06 22:25:00|65856.1|65827|65876.9|65838.4|65897.7|65856.9|65856.1|65819.8|445
1746570600000|2025-05-06 22:30:00|65878.7|65840.6|65795.2|65752|65894.7|65860.8|65789.7|65750.6|523
1746570900000|2025-05-06 22:35:00|65797.1|65756.2|65788.2|65755.5|65809.5|65777.2|65764.1|65727.7|504
1746571200000|2025-05-06 22:40:00|65788.5|65755.6|65764.2|65727.9|65803.7|65769.8|65761.5|65726.5|373
1746571500000|2025-05-06 22:45:00|65763.8|65728.2|65766.3|65728.9|65789.4|65759.6|65759.1|65722.9|525
1746571800000|2025-05-06 22:50:00|65766.2|65729.1|65770.6|65742.6|65783|65757.3|65756.4|65729.1|367
1746572100000|2025-05-06 22:55:00|65770.1|65742.3|65795|65766.6|65815.4|65781.2|65763.2|65734.8|361
1746572400000|2025-05-06 23:00:00|65794.7|65766.3|65823.5|65791.4|65826.7|65802.1|65794.7|65764.1|364
1746572700000|2025-05-06 23:05:00|65823.7|65791.8|65830|65807.3|65836.6|65815.4|65802.4|65776.9|296
1746573000000|2025-05-06 23:10:00|65829.5|65806.8|65804.4|65781.1|65829.5|65806.8|65779.7|65757|312
1746573300000|2025-05-06 23:15:00|65806.4|65781.5|65827.2|65803.9|65827.2|65803.9|65789.1|65765.4|292
1746573600000|2025-05-06 23:20:00|65826.9|65804.2|65829|65803.7|65846.8|65824|65823.5|65798.5|327
1746573900000|2025-05-06 23:25:00|65828.4|65803.4|65797.5|65772.5|65830.6|65805.9|65792.8|65769.6|243
1746574200000|2025-05-06 23:30:00|65797.8|65772.3|65782.4|65759|65807.5|65781.9|65778.3|65753.7|290
1746574500000|2025-05-06 23:35:00|65781.6|65758.2|65799.1|65779.1|65799.1|65779.1|65775.5|65752.6|255
1746574800000|2025-05-06 23:40:00|65798.9|65778.9|65804.8|65784.8|65818.2|65798.2|65796|65776|248
1746575100000|2025-05-06 23:45:00|65804.5|65784.5|65795.2|65775.2|65810.1|65790.1|65790|65770|315
1746575400000|2025-05-06 23:50:00|65794.7|65774.7|65805.4|65785.2|65805.4|65785.2|65781.7|65761.7|323
1746575700000|2025-05-06 23:55:00|65805.6|65785|65807.3|65787.3|65811.6|65791.6|65791.5|65771.5|326
1746576000000|2025-05-07 00:00:00|65807.5|65787.5|65750|65730|65816.3|65796.3|65746.2|65726.2|599
1746576300000|2025-05-07 00:05:00|65748.6|65728.6|65785.5|65765.5|65792.4|65772.4|65741|65721|591
1746576600000|2025-05-07 00:10:00|65784.8|65764.8|65748.6|65728.6|65788.8|65768.8|65748.6|65728.6|655
1746576900000|2025-05-07 00:15:00|65746.4|65726.4|65781|65761|65788.4|65768.4|65746.4|65726.4|591
1746577200000|2025-05-07 00:20:00|65781.5|65761.5|65875|65855|65893.3|65873.3|65779|65759|639
1746577500000|2025-05-07 00:25:00|65875.3|65855.3|65862.5|65842.5|65887.5|65867.5|65861|65841|562
1746577800000|2025-05-07 00:30:00|65860.6|65840.6|65842.2|65822.2|65877.6|65857.6|65832.8|65812.8|643
1746578100000|2025-05-07 00:35:00|65841.8|65821.8|65819.9|65799.9|65864.7|65844.7|65812.6|65792.6|501
1746578400000|2025-05-07 00:40:00|65821.2|65801.2|65827.8|65807.8|65833.2|65813.2|65809.2|65789.2|449
1746578700000|2025-05-07 00:45:00|65827.4|65807.4|65842.1|65822.1|65842.3|65822.3|65814.4|65794.4|463
1746579000000|2025-05-07 00:50:00|65841.5|65821.5|65807.4|65787.4|65853.5|65833.5|65807.4|65787.4|475
1746579300000|2025-05-07 00:55:00|65810.8|65790.8|65800.7|65780.7|65820.1|65800.1|65791.9|65771.9|488
1746579600000|2025-05-07 01:00:00|65801.5|65781.5|65837|65817|65838.8|65818.8|65791.7|65772.9|627
1746579900000|2025-05-07 01:05:00|65836.1|65816.1|65813.1|65793.1|65869.9|65849.9|65808.2|65788.2|612
1746580200000|2025-05-07 01:10:00|65812.3|65792.3|65745.9|65725.9|65813.4|65793.4|65738.8|65718.8|564
1746580500000|2025-05-07 01:15:00|65744.9|65724.9|65780.5|65760.5|65791.5|65771.5|65743.1|65724.9|619
1746580800000|2025-05-07 01:20:00|65780.4|65760.4|65809.4|65794.4|65815.2|65798|65774.9|65754.9|636
1746581100000|2025-05-07 01:25:00|65809|65794|65844.3|65824.3|65856.2|65838.6|65808|65791.4|580
1746581400000|2025-05-07 01:30:00|65843.8|65823.8|65853.7|65838.7|65884.8|65864.8|65835.7|65818.6|679
1746581700000|2025-05-07 01:35:00|65856.2|65836.2|65828.5|65808.5|65858|65841|65814.1|65794.1|693
1746582000000|2025-05-07 01:40:00|65830.4|65810.4|65792.8|65772.8|65834.8|65814.9|65792|65772|655
1746582300000|2025-05-07 01:45:00|65793.3|65773.3|65808.8|65793.8|65818.6|65798.6|65790.7|65770.7|530
1746582600000|2025-05-07 01:50:00|65808.2|65793.2|65806.1|65786.1|65832.4|65814.5|65801|65783.5|537
1746582900000|2025-05-07 01:55:00|65803.4|65788.4|65777.5|65762.5|65803.4|65788.4|65773|65753|514
1746583200000|2025-05-07 02:00:00|65777|65762|65805.3|65785.3|65818.6|65802.1|65776.4|65761.4|616
1746583500000|2025-05-07 02:05:00|65806.3|65786.3|65828.8|65808.8|65828.8|65811.7|65797.3|65777.3|552
1746583800000|2025-05-07 02:10:00|65829.2|65809.2|65824.3|65809.3|65832.4|65812.4|65806.4|65786.4|587
1746584100000|2025-05-07 02:15:00|65823.9|65808.9|65789.9|65774.9|65824.8|65809.8|65786.8|65768.4|570
1746584400000|2025-05-07 02:20:00|65790.7|65775.7|65782|65767|65800.7|65782.7|65772.6|65752.6|526
1746584700000|2025-05-07 02:25:00|65782.5|65767.5|65787.8|65767.8|65787.9|65767.9|65759.2|65744.2|476
1746585000000|2025-05-07 02:30:00|65788.1|65768.1|65770.8|65750.8|65792.4|65774|65759.8|65739.8|505
1746585300000|2025-05-07 02:35:00|65770.7|65750.7|65759.6|65739.6|65773.8|65756.8|65751.6|65731.6|371
1746585600000|2025-05-07 02:40:00|65760.1|65740.1|65765|65745|65770.4|65752.1|65757.5|65739.1|359
1746585900000|2025-05-07 02:45:00|65767.3|65747.3|65801.8|65781.8|65821.1|65801.1|65767.1|65747.1|429
1746586200000|2025-05-07 02:50:00|65801.5|65781.5|65803.3|65783.3|65815.2|65795.2|65780.9|65763.7|449
1746586500000|2025-05-07 02:55:00|65801.3|65781.3|65800.6|65780.6|65810.1|65790.1|65790.3|65770.3|351
1746586800000|2025-05-07 03:00:00|65800.8|65780.8|65785.6|65765.6|65805.2|65785.2|65780.6|65760.6|364
1746587100000|2025-05-07 03:05:00|65786|65766|65812.5|65792.5|65816.9|65796.9|65780.3|65760.3|456
1746587400000|2025-05-07 03:10:00|65812.7|65792.7|65804.6|65784.6|65816.6|65796.6|65797.5|65777.5|314
1746587700000|2025-05-07 03:15:00|65802.9|65782.9|65790.5|65770.5|65812.2|65792.2|65781.2|65761.2|389
1746588000000|2025-05-07 03:20:00|65790.6|65770.6|65798.8|65778.8|65802.2|65782.2|65784.2|65764.2|360
1746588300000|2025-05-07 03:25:00|65798.9|65778.9|65810.7|65790.7|65824|65804|65798.9|65778.9|271
1746588600000|2025-05-07 03:30:00|65812|65792|65800.2|65780.2|65818.6|65798.6|65798.7|65778.7|420
1746588900000|2025-05-07 03:35:00|65799.9|65779.9|65811|65796|65817.4|65797.4|65792.4|65772.4|324
1746589200000|2025-05-07 03:40:00|65811.4|65796.4|65822.4|65802.4|65826.8|65806.8|65804.5|65784.5|331
1746589500000|2025-05-07 03:45:00|65821.5|65801.5|65805.4|65785.4|65823.9|65803.9|65797.7|65777.7|232
1746589800000|2025-05-07 03:50:00|65806|65786|65780|65760|65808.6|65788.6|65777.7|65757.7|201
1746590100000|2025-05-07 03:55:00|65780.7|65760.7|65773.3|65753.3|65786.8|65766.8|65763.8|65743.8|217
1746590400000|2025-05-07 04:00:00|65773|65753|65770.4|65750.4|65788.7|65768.7|65762.8|65742.8|288
1746590700000|2025-05-07 04:05:00|65769.7|65749.7|65748.5|65728.5|65773.2|65753.5|65748|65728|333
1746591000000|2025-05-07 04:10:00|65748|65728|65740.8|65720.8|65752.5|65732.5|65739.9|65719.9|208
1746591300000|2025-05-07 04:15:00|65740.5|65720.5|65747|65727|65760.7|65740.7|65740.2|65720.2|286
1746591600000|2025-05-07 04:20:00|65747.1|65727.1|65744.4|65724.4|65756.1|65736.1|65740.7|65720.7|246
1746591900000|2025-05-07 04:25:00|65744.7|65724.7|65759.2|65739.2|65759.9|65739.9|65741.7|65721.7|158
1746592200000|2025-05-07 04:30:00|65759.5|65739.5|65754.5|65734.5|65763.1|65743.9|65749.5|65729.5|403
1746592500000|2025-05-07 04:35:00|65753.5|65733.5|65762.8|65742.8|65767.8|65747.8|65750.3|65730.3|306
1746592800000|2025-05-07 04:40:00|65763|65743|65771.7|65751.7|65774.5|65758.3|65762.4|65742.4|237
1746593100000|2025-05-07 04:45:00|65771.3|65751.3|65778.7|65758.7|65785.1|65765.1|65769.5|65749.5|286
1746593400000|2025-05-07 04:50:00|65779.6|65759.6|65770.7|65750.7|65788.6|65768.6|65769.5|65749.5|290
1746593700000|2025-05-07 04:55:00|65770.9|65750.9|65784.9|65764.9|65787.6|65771.8|65770.4|65750.4|370
1746594000000|2025-05-07 05:00:00|65785.2|65765.2|65768.9|65753.9|65788.2|65770.8|65767.4|65750.9|470
1746594300000|2025-05-07 05:05:00|65769.1|65754.1|65753|65733|65772.4|65754.7|65745.6|65725.6|491
1746594600000|2025-05-07 05:10:00|65753.4|65733.4|65730.7|65710.7|65761.7|65741.7|65726.6|65706.6|342
1746594900000|2025-05-07 05:15:00|65730.2|65710.2|65728.4|65708.4|65733.4|65713.4|65724.4|65704.4|311
1746595200000|2025-05-07 05:20:00|65728.2|65708.2|65715.7|65695.7|65728.3|65708.3|65702.7|65683.4|371
1746595500000|2025-05-07 05:25:00|65715.5|65695.5|65715.5|65700.5|65726.4|65711.4|65707.1|65689.3|391
1746595800000|2025-05-07 05:30:00|65716.1|65701.1|65734.5|65714.5|65735.8|65715.8|65714.3|65694.3|462
1746596100000|2025-05-07 05:35:00|65734.2|65714.2|65721.4|65701.4|65737.6|65717.9|65714.5|65694.5|414
1746596400000|2025-05-07 05:40:00|65721.2|65701.2|65717.7|65697.7|65728.5|65708.5|65713.8|65693.8|334
1746596700000|2025-05-07 05:45:00|65718.1|65698.1|65685.8|65670.8|65718.7|65698.7|65685.8|65670.8|295
1746597000000|2025-05-07 05:50:00|65685.5|65670.5|65688.1|65668.1|65693.7|65676.5|65669.4|65650.7|489
1746597300000|2025-05-07 05:55:00|65687.2|65667.2|65660|65640|65687.2|65667.2|65647.4|65632.4|493
1746597600000|2025-05-07 06:00:00|65659.6|65639.6|65663.4|65648.4|65663.4|65648.4|65632.6|65612.6|552
1746597900000|2025-05-07 06:05:00|65662.9|65647.9|65678.5|65663.5|65683.6|65667.8|65656.5|65641.5|600
1746598200000|2025-05-07 06:10:00|65678|65663|65646.5|65631.5|65693.2|65677.3|65630.5|65615.5|671
1746598500000|2025-05-07 06:15:00|65646.6|65631.6|65660.9|65645.9|65669.9|65654.9|65637.7|65622.7|614
1746598800000|2025-05-07 06:20:00|65661.1|65646.1|65662.5|65647.5|65664.3|65649.3|65612.5|65597.5|577
1746599100000|2025-05-07 06:25:00|65662.3|65647.3|65653|65638|65667.4|65652|65641.2|65626.2|620
1746599400000|2025-05-07 06:30:00|65653.3|65638.3|65661|65646|65671|65654.3|65646|65631|566
1746599700000|2025-05-07 06:35:00|65661.2|65646.2|65653.9|65638.9|65664.6|65649.6|65638.2|65623.2|446
1746600000000|2025-05-07 06:40:00|65654|65639|65627.2|65607.2|65656.7|65641.7|65594.9|65574.9|592
1746600300000|2025-05-07 06:45:00|65626.7|65606.7|65641.4|65626.4|65648.4|65633.4|65623.4|65603.4|498
1746600600000|2025-05-07 06:50:00|65642.5|65627.5|65602.7|65587.7|65642.7|65627.7|65585.9|65570.9|557
1746600900000|2025-05-07 06:55:00|65602.9|65587.9|65608.3|65593.3|65625.5|65610.5|65592.1|65577.1|600
1746601200000|2025-05-07 07:00:00|65611.4|65596.4|65655.9|65640.9|65657.1|65642.1|65611.4|65596.1|765
1746601500000|2025-05-07 07:05:00|65655.7|65640.7|65656.4|65641.4|65669.7|65654.7|65644.6|65629.6|667
1746601800000|2025-05-07 07:10:00|65656.6|65641.6|65645.7|65625.7|65662.7|65647.7|65637.4|65622.4|625
1746602100000|2025-05-07 07:15:00|65647.7|65627.7|65658.5|65643.5|65682.3|65667.3|65629.2|65614.2|669
1746602400000|2025-05-07 07:20:00|65658.6|65643.6|65667|65652|65674.1|65659.1|65646.6|65631.6|634
1746602700000|2025-05-07 07:25:00|65666.5|65651.5|65689.1|65674.1|65692.7|65677.7|65666.5|65651.5|624
1746603000000|2025-05-07 07:30:00|65688.9|65673.9|65705.4|65690.4|65707.9|65692.9|65672.8|65652.8|664
1746603300000|2025-05-07 07:35:00|65704.7|65689.7|65701.8|65686.8|65718.2|65703.2|65673.3|65658.3|613
1746603600000|2025-05-07 07:40:00|65702.1|65687.1|65689.3|65674.3|65707|65690.7|65673.3|65658.3|532
1746603900000|2025-05-07 07:45:00|65689|65674|65693.7|65678.7|65698.8|65683.8|65655.9|65640.9|561
1746604200000|2025-05-07 07:50:00|65694.2|65679.2|65685.3|65670.3|65694.2|65679.2|65658.1|65643.1|569
1746604500000|2025-05-07 07:55:00|65684.9|65669.9|65677.1|65657.1|65696.3|65681.3|65657.1|65642.1|669
1746604800000|2025-05-07 08:00:00|65677.6|65657.6|65705.5|65690.5|65722.9|65707.9|65665.1|65650.1|717
1746605100000|2025-05-07 08:05:00|65704.3|65689.3|65713.3|65698.3|65716.9|65701.9|65693.2|65678.2|626
1746605400000|2025-05-07 08:10:00|65713.5|65698.5|65664.9|65649.9|65720.7|65705.7|65656|65641|599
1746605700000|2025-05-07 08:15:00|65662|65647|65662.7|65647.7|65682.2|65665.4|65649.8|65634.8|577
1746606000000|2025-05-07 08:20:00|65663.4|65648.4|65639.8|65624.8|65681.5|65666.5|65633.6|65618.6|581
1746606300000|2025-05-07 08:25:00|65640|65625|65652.1|65637.1|65662.4|65647.4|65636.1|65621.1|453
1746606600000|2025-05-07 08:30:00|65652.6|65637.6|65628.1|65613.1|65658.3|65643.3|65628|65613|543
1746606900000|2025-05-07 08:35:00|65628.3|65613.3|65621.6|65606.6|65644.8|65629.8|65616.9|65601.9|534
1746607200000|2025-05-07 08:40:00|65621.8|65606.8|65618.5|65603.5|65634.9|65619.9|65609.2|65594.2|579
1746607500000|2025-05-07 08:45:00|65618.7|65603.7|65652.3|65637.3|65662.6|65647.6|65615.6|65600.6|651
1746607800000|2025-05-07 08:50:00|65652.5|65637.5|65666.1|65651.1|65674.9|65659.9|65643.2|65628.2|597
1746608100000|2025-05-07 08:55:00|65666|65651|65702|65682|65702|65684.7|65665.1|65649.3|460
1746608400000|2025-05-07 09:00:00|65703.2|65683.2|65703.3|65688.3|65704.8|65689.8|65681.1|65666.1|544
1746608700000|2025-05-07 09:05:00|65704.4|65689.4|65764.1|65749.1|65764.4|65749.4|65704.1|65689.1|534
1746609000000|2025-05-07 09:10:00|65763.5|65748.5|65739.8|65724.8|65764.5|65749.5|65735.8|65720.8|500
1746609300000|2025-05-07 09:15:00|65739.7|65724.7|65747.7|65732.7|65764.5|65749.5|65739.7|65724.7|492
1746609600000|2025-05-07 09:20:00|65747.4|65732.4|65759.7|65744.7|65764.4|65749.4|65741.5|65726.5|544
1746609900000|2025-05-07 09:25:00|65760.2|65745.2|65705.2|65690.2|65763.4|65748.4|65699.6|65684.6|596
1746610200000|2025-05-07 09:30:00|65704.5|65689.5|65702.4|65687.4|65718.5|65703.5|65689.6|65674.6|483
1746610500000|2025-05-07 09:35:00|65703.7|65688.7|65704.3|65689.3|65716.6|65701.6|65690.8|65675.8|483
1746610800000|2025-05-07 09:40:00|65704.5|65689.5|65691|65676|65706.7|65691.7|65679.8|65664.8|458
1746611100000|2025-05-07 09:45:00|65690.9|65675.9|65703.7|65688.7|65717.8|65702.8|65690.9|65675.9|357
1746611400000|2025-05-07 09:50:00|65704.3|65689.3|65718.4|65703.4|65725.1|65710.1|65702.8|65687.8|454
1746611700000|2025-05-07 09:55:00|65718.6|65703.6|65708.2|65693.2|65729.8|65714.8|65698.1|65683.1|530
1746612000000|2025-05-07 10:00:00|65708.3|65693.3|65674.4|65659.4|65712.2|65696.5|65672.3|65657.3|460
1746612300000|2025-05-07 10:05:00|65674.5|65659.5|65654.9|65639.9|65675|65660|65650|65635|491
1746612600000|2025-05-07 10:10:00|65659.5|65644.5|65658.6|65643.6|65677.1|65662.1|65657|65642|475
1746612900000|2025-05-07 10:15:00|65658.8|65643.8|65683.8|65668.8|65686.1|65671.1|65656.1|65641.1|421
1746613200000|2025-05-07 10:20:00|65683.6|65668.6|65688.2|65673.2|65688.8|65673.8|65663.9|65648.9|432
1746613500000|2025-05-07 10:25:00|65688.4|65673.4|65694.1|65679.1|65711.2|65696.2|65688.1|65673.1|361
1746613800000|2025-05-07 10:30:00|65694|65679|65701.2|65686.2|65713.7|65698.7|65681.4|65666.4|371
1746614100000|2025-05-07 10:35:00|65701.3|65686.3|65688|65673|65710.5|65695.5|65687.3|65672.3|358
1746614400000|2025-05-07 10:40:00|65687.9|65672.9|65669.1|65654.1|65695.2|65680.2|65669.1|65654.1|442
1746614700000|2025-05-07 10:45:00|65670|65655|65662|65647|65672.2|65657.2|65650.7|65635.7|498
1746615000000|2025-05-07 10:50:00|65659.5|65644.5|65663.3|65648.3|65675.5|65660.5|65654.7|65639.7|444
1746615300000|2025-05-07 10:55:00|65663.5|65648.5|65658.1|65643.1|65672|65657|65652|65637|380
1746615600000|2025-05-07 11:00:00|65657.9|65642.9|65652.3|65637.3|65672.2|65657.2|65650.9|65635.9|401
1746615900000|2025-05-07 11:05:00|65651.9|65636.9|65649.5|65634.5|65652.3|65637.3|65628.6|65613.6|413
1746616200000|2025-05-07 11:10:00|65651.7|65636.7|65646.4|65631.4|65661.2|65646.2|65638.4|65623.4|393
1746616500000|2025-05-07 11:15:00|65646.5|65631.5|65655.4|65640.4|65660.2|65645.2|65633.8|65618.8|376
1746616800000|2025-05-07 11:20:00|65655.2|65640.2|65627.7|65612.7|65655.2|65640.2|65616.9|65601.9|456
1746617100000|2025-05-07 11:25:00|65629|65614|65649.2|65634.2|65649.9|65634.9|65626.2|65611.2|422
1746617400000|2025-05-07 11:30:00|65649.5|65634.5|65675.9|65660.9|65679.1|65663.3|65649.3|65634.3|435
1746617700000|2025-05-07 11:35:00|65676|65661|65675.2|65660.2|65682|65667|65657.8|65642.8|353
1746618000000|2025-05-07 11:40:00|65675.5|65660.5|65651.6|65636.6|65679|65664|65628.2|65613.2|506
1746618300000|2025-05-07 11:45:00|65651.7|65636.7|65674.8|65659.8|65687.5|65672.5|65651.6|65636.6|433
1746618600000|2025-05-07 11:50:00|65675.1|65660.1|65681.2|65666.2|65693|65678|65659.9|65644.9|468
1746618900000|2025-05-07 11:55:00|65681.1|65666.1|65703.8|65688.8|65711|65696|65666.5|65651.5|634
1746619200000|2025-05-07 12:00:00|65703.9|65688.9|65680.9|65665.9|65707.7|65692.7|65680.9|65665.9|589
1746619500000|2025-05-07 12:05:00|65682.8|65667.8|65688.3|65673.3|65707|65692|65676.9|65661.9|490
1746619800000|2025-05-07 12:10:00|65686.3|65671.3|65683.4|65668.4|65690|65675|65667.1|65652.1|507
1746620100000|2025-05-07 12:15:00|65680.7|65665.7|65671.8|65651.8|65698|65683|65665.4|65650.4|465
1746620400000|2025-05-07 12:20:00|65671.5|65651.5|65678.7|65663.7|65686.6|65671.6|65652.2|65637.2|512
1746620700000|2025-05-07 12:25:00|65678.9|65663.9|65661.8|65646.8|65688.5|65673.5|65658.6|65643.6|510
1746621000000|2025-05-07 12:30:00|65661.6|65646.6|65680.2|65665.2|65691.5|65676.5|65657.6|65642.6|494
1746621300000|2025-05-07 12:35:00|65679.9|65664.9|65687.7|65672.7|65691.1|65676.1|65660|65645|492
1746621600000|2025-05-07 12:40:00|65688|65673|65693.5|65678.5|65713.9|65698.9|65686.9|65671.9|480
1746621900000|2025-05-07 12:45:00|65691.7|65676.7|65685.7|65670.7|65703.7|65688.7|65682.6|65667.6|467
1746622200000|2025-05-07 12:50:00|65686.1|65671.1|65659.7|65644.7|65692.6|65677.6|65658.6|65643.6|448
1746622500000|2025-05-07 12:55:00|65660|65645|65693.7|65678.7|65694.5|65679.5|65659.9|65644.9|547
1746622800000|2025-05-07 13:00:00|65693.8|65678.8|65682.7|65667.7|65703.1|65688.1|65680.5|65665.5|571
1746623100000|2025-05-07 13:05:00|65680.9|65665.9|65692|65677|65703.2|65688.2|65672.1|65657.1|540
1746623400000|2025-05-07 13:10:00|65691.8|65676.8|65700.4|65685.4|65713.3|65698.3|65681.1|65666.1|489
1746623700000|2025-05-07 13:15:00|65699.9|65684.9|65657.6|65642.6|65706.4|65691.4|65655.5|65640.5|468
1746624000000|2025-05-07 13:20:00|65657.2|65642.2|65666.6|65651.6|65682.1|65667.1|65656.9|65641.9|521
1746624300000|2025-05-07 13:25:00|65666.9|65651.9|65686.6|65671.6|65692.5|65677.5|65659.2|65644.2|474
1746624600000|2025-05-07 13:30:00|65686.7|65671.7|65700|65685|65705.4|65690.4|65681.2|65666.2|520
1746624900000|2025-05-07 13:35:00|65699.6|65684.6|65706.9|65691.9|65708|65693|65691.1|65676.1|529
1746625200000|2025-05-07 13:40:00|65706.3|65691.3|65721.1|65706.1|65729.7|65714.7|65702.9|65687.9|519
1746625500000|2025-05-07 13:45:00|65720.9|65705.9|65686.3|65671.3|65724.7|65709.7|65683.7|65668.7|548
1746625800000|2025-05-07 13:50:00|65685.1|65670.1|65669|65654|65685.4|65670.4|65664.2|65649.2|540
1746626100000|2025-05-07 13:55:00|65668.6|65653.6|65650.4|65635.4|65668.6|65653.6|65642.6|65627.6|720
1746626400000|2025-05-07 14:00:00|65650.8|65635.8|65676.2|65661.2|65677.1|65662.1|65647.1|65632.1|673
1746626700000|2025-05-07 14:05:00|65675.6|65660.6|65711.7|65696.7|65717.8|65702.8|65670.6|65655.6|583
1746627000000|2025-05-07 14:10:00|65711.9|65696.9|65713.6|65698.6|65719.7|65704.7|65692.4|65677.4|523
1746627300000|2025-05-07 14:15:00|65713.4|65698.4|65707.4|65692.4|65720.7|65705.7|65692.7|65677.6|425
1746627600000|2025-05-07 14:20:00|65708.4|65693.4|65702.6|65687.6|65724.8|65704.8|65689.2|65672.2|502
1746627900000|2025-05-07 14:25:00|65703.4|65688.4|65682.3|65667.3|65711.3|65696.3|65680.4|65665.4|475
1746628200000|2025-05-07 14:30:00|65681.6|65666.6|65672.5|65657.5|65684.8|65667.4|65661.6|65646.1|446
1746628500000|2025-05-07 14:35:00|65672.9|65657.9|65663.8|65648.8|65690.9|65673.7|65661.8|65646.8|397
1746628800000|2025-05-07 14:40:00|65663.6|65648.6|65642.3|65627.3|65667.5|65652.5|65641.1|65626.1|394
1746629100000|2025-05-07 14:45:00|65641.9|65626.9|65660.8|65645.8|65686.4|65671.4|65640.2|65625.2|528
1746629400000|2025-05-07 14:50:00|65661.2|65646.2|65634.1|65619.1|65672.2|65657.2|65625.2|65607.4|630
1746629700000|2025-05-07 14:55:00|65634|65619|65647.1|65632.1|65657.5|65642.5|65628.5|65613.5|762
1746630000000|2025-05-07 15:00:00|65648.7|65633.7|65657.4|65642.4|65672.2|65657.2|65633.3|65618.3|720
1746630300000|2025-05-07 15:05:00|65657.8|65642.8|65653.8|65638.8|65673.1|65658.1|65648.4|65633.4|571
1746630600000|2025-05-07 15:10:00|65654|65639|65655.9|65640.9|65660.3|65644.4|65639.6|65624.6|507
1746630900000|2025-05-07 15:15:00|65655.4|65640.4|65698.4|65683.4|65706.7|65689.4|65655.4|65640.4|531
1746631200000|2025-05-07 15:20:00|65699.1|65684.1|65747.2|65732.2|65770.2|65752.4|65695.1|65680.1|616
1746631500000|2025-05-07 15:25:00|65747|65732|65779.7|65764.7|65785.5|65770.5|65726.6|65711.6|570
1746631800000|2025-05-07 15:30:00|65779.5|65764.5|65772.4|65757.4|65783.8|65768.8|65739.1|65724.1|557
1746632100000|2025-05-07 15:35:00|65772.7|65757.7|65756.3|65741.3|65791.6|65775.9|65753.3|65738.3|421
1746632400000|2025-05-07 15:40:00|65756.1|65741.1|65757.5|65742.5|65766.7|65751.7|65745.7|65728.8|449
1746632700000|2025-05-07 15:45:00|65757.4|65742.4|65748.7|65733.7|65772.5|65755|65739|65724|446
1746633000000|2025-05-07 15:50:00|65748.5|65733.5|65761.5|65746.5|65764.4|65749.4|65737.6|65722.6|377
1746633300000|2025-05-07 15:55:00|65761.2|65746.2|65758.7|65743.7|65763.9|65748.9|65747.4|65732.4|384
1746633600000|2025-05-07 16:00:00|65758.5|65743.5|65810.4|65795.4|65814.3|65799.3|65756.6|65741.6|490
1746633900000|2025-05-07 16:05:00|65808.2|65793.2|65808.7|65788.7|65815.8|65800.8|65792.3|65775.3|433
1746634200000|2025-05-07 16:10:00|65809.3|65789.3|65790.8|65775.8|65809.3|65791.1|65788.4|65773.1|432
1746634500000|2025-05-07 16:15:00|65791.1|65776.1|65786.3|65771.3|65802.8|65787.8|65776.6|65761.6|403
1746634800000|2025-05-07 16:20:00|65786.4|65771.4|65765.9|65750.9|65796.6|65781.6|65761.5|65746.5|343
1746635100000|2025-05-07 16:25:00|65764.7|65749.7|65758.8|65738.8|65766.7|65751.6|65755.3|65736.1|363
1746635400000|2025-05-07 16:30:00|65759|65739|65750.6|65735.6|65761.3|65742.9|65743.6|65728.6|373
1746635700000|2025-05-07 16:35:00|65753.1|65733.1|65735.9|65715.9|65754.9|65734.9|65734|65714|360
1746636000000|2025-05-07 16:40:00|65736.7|65716.7|65747.8|65727.8|65753.8|65733.8|65720|65700|429
1746636300000|2025-05-07 16:45:00|65748.2|65728.2|65731.2|65711.2|65759|65739|65729.1|65709.1|305
1746636600000|2025-05-07 16:50:00|65730.9|65710.9|65718.4|65703.4|65732.7|65717.7|65713.9|65698.9|239
1746636900000|2025-05-07 16:55:00|65717.5|65702.5|65744.3|65729.3|65744.3|65729.3|65717.3|65699.2|371
1746637200000|2025-05-07 17:00:00|65743.8|65728.8|65760.7|65745.7|65761.9|65746.9|65740.9|65723.2|340
1746637500000|2025-05-07 17:05:00|65760.4|65745.4|65765.5|65750.5|65771.5|65751.5|65748.6|65733.6|264
1746637800000|2025-05-07 17:10:00|65766|65751|65762.5|65742.5|65768.9|65753.1|65759.1|65740.5|252
1746638100000|2025-05-07 17:15:00|65760.4|65745.4|65797.2|65782.2|65798.1|65783.1|65759.8|65744.8|228
1746638400000|2025-05-07 17:20:00|65799.4|65779.4|65791.9|65776.9|65803.7|65788.7|65788.3|65770.7|275
1746638700000|2025-05-07 17:25:00|65791.7|65776.7|65805.7|65790.7|65807|65792|65788.6|65773.6|260
1746639000000|2025-05-07 17:30:00|65806.4|65791.4|65788.8|65768.8|65817.4|65802.4|65787.2|65768|284
1746639300000|2025-05-07 17:35:00|65788.7|65768.7|65764.9|65749.9|65795.1|65775.1|65764.9|65746.6|236
1746639600000|2025-05-07 17:40:00|65768.2|65748.2|65806.8|65791.8|65811.8|65796.8|65762.7|65747.1|333
1746639900000|2025-05-07 17:45:00|65807.4|65792.4|65812.7|65797.7|65826.2|65811.2|65799.9|65784.9|290
1746640200000|2025-05-07 17:50:00|65812.5|65797.5|65781.6|65766.6|65815.6|65798.7|65753.1|65733.1|536
1746640500000|2025-05-07 17:55:00|65780.4|65765.4|65835.6|65736.6|65835.6|65778.1|65778.5|65735.3|395
1746640800000|2025-05-07 18:00:00|65835.2|65736.2|65739.1|65724.1|65835.2|65809.2|65739.1|65721|655
1746641100000|2025-05-07 18:05:00|65739.2|65724.2|65711.6|65696.6|65753.1|65738.1|65655.3|65636|913
1746641400000|2025-05-07 18:10:00|65711.3|65696.3|65694.8|65679.8|65720|65705|65680.1|65662|857
1746641700000|2025-05-07 18:15:00|65695|65680|65739.6|65724.6|65748.6|65730.8|65669|65654|750
1746642000000|2025-05-07 18:20:00|65738.7|65723.7|65730.1|65715.1|65739.8|65724.8|65707.9|65692.9|562
1746642300000|2025-05-07 18:25:00|65730.3|65715.3|65735.9|65720.9|65757.8|65740.5|65713.1|65698.1|538
1746642600000|2025-05-07 18:30:00|65736.5|65721.5|65741.4|65721.4|65791.2|65771.2|65730.9|65710.9|701
1746642900000|2025-05-07 18:35:00|65740.8|65720.8|65700.9|65680.9|65747.2|65726.9|65654.9|65634.9|829
1746643200000|2025-05-07 18:40:00|65699.4|65679.4|65809.3|65789.3|65836.9|65816.1|65654.9|65634.9|852
1746643500000|2025-05-07 18:45:00|65807.7|65787.7|65837.6|65817.6|65913.8|65893.8|65806.7|65786.7|909
1746643800000|2025-05-07 18:50:00|65830.4|65810.4|65816.7|65796.7|65858.7|65838.7|65789.1|65769.1|810
1746644100000|2025-05-07 18:55:00|65816.5|65796.5|65833.8|65813.8|65856.7|65839.2|65812.3|65794.5|847
1746644400000|2025-05-07 19:00:00|65832.9|65812.9|65910.9|65890.9|65928.6|65908.6|65828.5|65809.7|847
1746644700000|2025-05-07 19:05:00|65911.2|65891.2|65882.6|65862.6|65914.6|65897.8|65873.3|65854.5|808
1746645000000|2025-05-07 19:10:00|65881.7|65861.7|65967.6|65947.6|65973.8|65956.8|65875.6|65857.2|856
1746645300000|2025-05-07 19:15:00|65965.8|65945.8|65929.5|65914.5|65990.2|65975.2|65898.5|65883.5|879
1746645600000|2025-05-07 19:20:00|65927.6|65912.6|65984.9|65964.9|65985.8|65969.5|65924.9|65909.9|757
1746645900000|2025-05-07 19:25:00|65984.5|65964.5|65926.6|65911.6|65986.5|65971.5|65922.9|65907.9|822
1746646200000|2025-05-07 19:30:00|65926.8|65911.8|65915.3|65900.3|65950|65935|65907.1|65892.1|708
1746646500000|2025-05-07 19:35:00|65913.1|65898.1|65939.9|65924.9|65945.3|65928.5|65913.1|65898.1|645
1746646800000|2025-05-07 19:40:00|65940|65925|65987.9|65967.9|66026.7|66006.7|65924.9|65909.9|830
1746647100000|2025-05-07 19:45:00|65989.7|65969.7|65948|65933|66011.2|65991.2|65946.4|65931.4|755
1746647400000|2025-05-07 19:50:00|65947.5|65932.5|65967.4|65947.4|65999.9|65982.3|65942.6|65927.6|781
1746647700000|2025-05-07 19:55:00|65966.7|65946.7|65989.7|65974.7|66005.5|65990.5|65955.7|65940.7|624
1746648000000|2025-05-07 20:00:00|65989.3|65974.3|66035.6|66020.6|66043.2|66023.2|65983.7|65968.7|455
1746648300000|2025-05-07 20:05:00|66035.8|66020.8|66052.6|66032.6|66053.8|66037.2|66029.1|66009.1|293
1746648600000|2025-05-07 20:10:00|66054|66034|66061.1|66041.1|66064.1|66049.1|66046.4|66030.3|273
1746648900000|2025-05-07 20:15:00|66061.2|66041.2|66054.3|66039.3|66080.8|66062.1|66041.3|66022.8|284
1746649200000|2025-05-07 20:20:00|66057.2|66042.2|66043.1|66028.1|66060.8|66045.4|66037.5|66021.4|184
1746649500000|2025-05-07 20:25:00|66042.6|66027.6|66031.9|66011.9|66049.7|66032.1|66030|66010|239
1746649800000|2025-05-07 20:30:00|66032|66012|66028|66013|66032|66016.4|66019.1|66002.9|157
1746650100000|2025-05-07 20:35:00|66030.7|66010.7|66047.4|66027.4|66048.4|66028.4|66027.9|66010.2|161
1746650400000|2025-05-07 20:40:00|66047.5|66027.5|66034.5|66014.5|66052.6|66032.6|66028.5|66009.6|172
1746650700000|2025-05-07 20:45:00|66034.3|66014.3|66038.2|66018.2|66050.9|66030.9|66034.3|66014.3|124
1746651000000|2025-05-07 20:50:00|66038.5|66018.5|66023.9|66003.9|66041.4|66021.4|66022.8|66002.8|145
1746651300000|2025-05-07 20:55:00|66023.4|66003.4|66058.8|65984|66059.8|66008.1|66011.8|65981.7|172
1746651600000|2025-05-07 21:00:00|66059.2|65985.8|66027.8|65939.1|66064.5|65988|66027.8|65930.9|87
1746651900000|2025-05-07 21:05:00|66027.7|65939|66026.8|65940.6|66029.4|65949|65987.4|65934.5|148
1746652200000|2025-05-07 21:10:00|66027.1|65942|66012.1|65934|66027.1|65942.1|66001.8|65926.3|152
1746652500000|2025-05-07 21:15:00|66011.6|65934.4|65987.5|65915.6|66012.4|65936|65984.3|65914.7|206
1746652800000|2025-05-07 21:20:00|65987.6|65915.7|65982|65909.2|65988.2|65921.8|65981.5|65909.2|127
1746653100000|2025-05-07 21:25:00|65989.3|65909.3|65967.1|65921.5|65995.9|65930.6|65961.4|65905|114
1746653400000|2025-05-07 21:30:00|65963.3|65921.7|65960.7|65909.9|65966.1|65926.5|65959.8|65907.5|109
1746653700000|2025-05-07 21:35:00|65964.4|65909.6|65972.2|65910|65972.5|65910|65963.9|65909.5|24
1746654000000|2025-05-07 21:40:00|65975.5|65910.2|65987.8|65945.3|65989.9|65946.5|65975.5|65910.2|138
1746654300000|2025-05-07 21:45:00|65987.9|65945.5|65987.9|65948.7|65989.1|65948.7|65986.6|65943|88
1746654600000|2025-05-07 21:50:00|65987.2|65948.8|65988.2|65919.3|65990|65948.8|65982.6|65906.7|108
1746654900000|2025-05-07 21:55:00|65989.7|65917.6|65982.4|65915.8|65989.9|65921.4|65980.3|65906.2|109
1746655200000|2025-05-07 22:00:00|65981.8|65915.4|66024.6|65964.5|66029.2|65977.7|65981.8|65914.2|362
1746655500000|2025-05-07 22:05:00|66024.9|65965.1|66009.7|65971.5|66031.4|65981.8|66003.2|65965.1|319
1746655800000|2025-05-07 22:10:00|66009.4|65971.8|65994|65970.7|66032.8|65984.1|65993|65970.2|222
1746656100000|2025-05-07 22:15:00|65993.8|65970.4|65999.3|65973.5|65999.3|65973.8|65983.3|65959.2|240
1746656400000|2025-05-07 22:20:00|65999.1|65973.7|65988.6|65968.6|65999.1|65977.2|65988.4|65965.4|206
1746656700000|2025-05-07 22:25:00|65988.5|65968.5|65999.5|65977.6|65999.5|65977.6|65988.1|65964.7|183
1746657000000|2025-05-07 22:30:00|65999.2|65978.2|66005.5|65985.5|66010.8|65988.5|65996.5|65975.2|237
1746657300000|2025-05-07 22:35:00|66005.4|65985.4|65996|65976|66006.6|65986|65994.9|65974.9|200
1746657600000|2025-05-07 22:40:00|65996.1|65976.1|65991.8|65970.5|65996.8|65976.8|65985.6|65964.4|198
1746657900000|2025-05-07 22:45:00|65991.9|65970.4|66029.7|66003.9|66029.7|66005.1|65987.4|65965.5|230
1746658200000|2025-05-07 22:50:00|66029.5|66004.3|66030.3|66010.3|66038.4|66014.3|66022.8|65999.4|262
1746658500000|2025-05-07 22:55:00|66030.2|66010.2|66030.8|66008.2|66038.2|66015.9|66025.5|66002.2|260
1746658800000|2025-05-07 23:00:00|66031|66008.1|66013.2|65993.2|66031.8|66009|66007.8|65987.7|240
1746659100000|2025-05-07 23:05:00|66011.5|65991.5|66012|65992|66015.7|65995.7|66003|65983|160
1746659400000|2025-05-07 23:10:00|66012.1|65992.1|65999.8|65979.8|66015.5|65995.5|65995.7|65975.7|205
1746659700000|2025-05-07 23:15:00|66000.2|65980.2|65987|65967|66000.3|65980.3|65985.8|65965.8|144
1746660000000|2025-05-07 23:20:00|65986.8|65966.8|66004|65984|66006.1|65986.1|65986.8|65966.8|192
1746660300000|2025-05-07 23:25:00|66003.6|65983.6|66003.4|65983.4|66005.9|65985.9|65999.3|65979.3|102
1746660600000|2025-05-07 23:30:00|66003|65983|65986.5|65966.5|66003.7|65983.7|65986.3|65966.3|135
1746660900000|2025-05-07 23:35:00|65986.6|65966.6|65977.7|65957.7|65988.5|65968.5|65976.6|65956.6|150
1746661200000|2025-05-07 23:40:00|65978.2|65958.2|65985.2|65965.2|65987.8|65967.8|65978.2|65958.2|174
1746661500000|2025-05-07 23:45:00|65985.5|65965.5|66002.9|65982.9|66003.7|65983.7|65985.5|65965.5|165
1746661800000|2025-05-07 23:50:00|66003|65983|66003|65983|66004.1|65984.1|65983.1|65963.1|164
1746662100000|2025-05-07 23:55:00|66002.4|65982.4|66019|65999|66019.1|65999.1|65996.3|65976.3|220
1746662400000|2025-05-08 00:00:00|66019.1|65999.1|65986.9|65966.9|66023.9|66003.9|65986.1|65966.1|435
1746662700000|2025-05-08 00:05:00|65986.8|65966.8|65978.7|65958.7|65991.3|65971.3|65968.7|65948.7|342
1746663000000|2025-05-08 00:10:00|65978.5|65958.5|65975.3|65955.3|65983|65963|65956.5|65936.5|463
1746663300000|2025-05-08 00:15:00|65974.7|65954.7|65972.6|65952.6|65982|65964.5|65963.4|65943.4|458
1746663600000|2025-05-08 00:20:00|65970.9|65950.9|65936.8|65916.8|65970.9|65950.9|65936.8|65916.8|358
1746663900000|2025-05-08 00:25:00|65936.4|65916.4|65946.2|65926.2|65958.8|65938.8|65932.1|65912.1|377
1746664200000|2025-05-08 00:30:00|65945.8|65925.8|65957.9|65942.9|65960.7|65945.7|65945|65925|370
1746664500000|2025-05-08 00:35:00|65957.2|65942.2|65933.3|65913.3|65957.3|65942.3|65932.6|65912.6|380
1746664800000|2025-05-08 00:40:00|65934.1|65914.1|65960.3|65945.3|65963.4|65945.3|65928.9|65908.9|331
1746665100000|2025-05-08 00:45:00|65960.7|65945.7|65932.3|65912.3|65963.3|65945.7|65921.8|65902.6|309
1746665400000|2025-05-08 00:50:00|65933|65913|65918.8|65898.8|65937|65917|65911.3|65896.3|339
1746665700000|2025-05-08 00:55:00|65918.4|65898.4|65975.3|65960.3|65976|65961|65904.8|65886.1|616
1746666000000|2025-05-08 01:00:00|65975.7|65960.7|65955.4|65935.4|65988.2|65970.7|65948.4|65928.4|676
1746666300000|2025-05-08 01:05:00|65955.2|65935.2|65942|65922|65959.6|65943.2|65932.7|65915.2|579
1746666600000|2025-05-08 01:10:00|65943.1|65923.1|65915.5|65895.5|65957.6|65937.6|65907.7|65887.7|466
1746666900000|2025-05-08 01:15:00|65916.5|65896.5|65920.5|65905.5|65929.8|65913.2|65907.1|65887.1|417
1746667200000|2025-05-08 01:20:00|65921.2|65906.2|65948.7|65928.7|65951|65931.4|65918.8|65900.5|515
1746667500000|2025-05-08 01:25:00|65949|65929|65954.5|65939.5|65972.9|65956.1|65949|65929|413
1746667800000|2025-05-08 01:30:00|65953.9|65938.9|65954.1|65934.1|65961.7|65945.8|65923.5|65908.5|530
1746668100000|2025-05-08 01:35:00|65953.9|65933.9|65940.2|65920.2|65966.8|65946.8|65938.9|65918.9|445
1746668400000|2025-05-08 01:40:00|65940.3|65920.3|65966.3|65946.3|65971.8|65951.8|65913.6|65893.6|495
1746668700000|2025-05-08 01:45:00|65965.9|65945.9|65933.2|65913.2|65968.9|65948.9|65924.4|65904.4|497
1746669000000|2025-05-08 01:50:00|65933.8|65913.8|65867.1|65847.1|65933.8|65913.8|65847.5|65827.5|666
1746669300000|2025-05-08 01:55:00|65867.3|65847.3|65845.5|65830.5|65889.9|65869.9|65843|65823|560
1746669600000|2025-05-08 02:00:00|65846.5|65831.5|65859|65839|65868.7|65848.7|65827.3|65807.3|628
1746669900000|2025-05-08 02:05:00|65859.3|65839.3|65879.5|65859.5|65879.5|65859.5|65851.4|65831.4|489
1746670200000|2025-05-08 02:10:00|65881.8|65861.8|65898|65878|65899.8|65879.8|65869.2|65851.6|501
1746670500000|2025-05-08 02:15:00|65897.6|65877.6|65844.1|65824.1|65899.8|65879.8|65842.8|65822.8|482
1746670800000|2025-05-08 02:20:00|65844.4|65824.4|65861.5|65846.5|65864.3|65846.9|65830.9|65810.9|437
1746671100000|2025-05-08 02:25:00|65861.1|65846.1|65861.1|65841.1|65884.3|65864.3|65859.6|65839.6|373
1746671400000|2025-05-08 02:30:00|65861.6|65841.6|65850.4|65830.4|65864.5|65844.5|65839.2|65819.2|501
1746671700000|2025-05-08 02:35:00|65850.8|65830.8|65865.4|65850.4|65866|65850.4|65841.8|65821.8|354
1746672000000|2025-05-08 02:40:00|65868.6|65848.6|65872.1|65852.1|65884|65864|65852.3|65834.7|389
1746672300000|2025-05-08 02:45:00|65872.5|65852.5|65873.2|65858.2|65884.8|65864.8|65870.6|65852.5|302
1746672600000|2025-05-08 02:50:00|65873.5|65858.5|65862.7|65847.7|65878.9|65861.1|65862.7|65843.4|379
1746672900000|2025-05-08 02:55:00|65863.2|65848.2|65897.9|65882.9|65898.3|65883.3|65862.7|65844.9|332
1746673200000|2025-05-08 03:00:00|65895|65880|65867.8|65847.8|65900.2|65882.1|65866.4|65846.4|356
1746673500000|2025-05-08 03:05:00|65868.1|65848.1|65843.4|65823.4|65876.6|65856.6|65842.5|65822.5|419
1746673800000|2025-05-08 03:10:00|65843.2|65823.2|65830.5|65815.5|65843.2|65823.2|65819.1|65804.1|314
1746674100000|2025-05-08 03:15:00|65830.9|65815.9|65835.9|65815.9|65845.3|65830.3|65821.7|65804.7|367
1746674400000|2025-05-08 03:20:00|65836|65816|65855.1|65835.1|65857.5|65842.5|65831.5|65815.4|468
1746674700000|2025-05-08 03:25:00|65855|65835|65854.5|65839.5|65869.7|65852.1|65847.4|65832.4|404
1746675000000|2025-05-08 03:30:00|65853.7|65838.7|65865.4|65845.4|65866.5|65847.1|65836.7|65821.7|396
1746675300000|2025-05-08 03:35:00|65865.2|65845.2|65885.6|65865.6|65885.7|65865.7|65861.8|65844.2|303
1746675600000|2025-05-08 03:40:00|65886|65866|65861.6|65841.6|65887.6|65867.6|65857.9|65837.9|344
1746675900000|2025-05-08 03:45:00|65861.7|65841.7|65882.8|65862.8|65884.3|65864.3|65860.3|65840.3|343
1746676200000|2025-05-08 03:50:00|65883.5|65863.5|65880.3|65860.3|65888.6|65868.6|65878.2|65858.2|307
1746676500000|2025-05-08 03:55:00|65880.2|65860.2|65872.6|65852.6|65882.5|65866.1|65864.1|65845.3|306
1746676800000|2025-05-08 04:00:00|65872.8|65852.8|65857.9|65842.9|65878.2|65859.3|65856.4|65841.1|327
1746677100000|2025-05-08 04:05:00|65857.5|65842.5|65885.9|65865.9|65886.7|65866.7|65857.5|65842.5|303
1746677400000|2025-05-08 04:10:00|65886|65866|65874.6|65854.6|65895.6|65875.6|65874.5|65854.5|288
1746677700000|2025-05-08 04:15:00|65875|65855|65875.9|65855.9|65886.5|65866.6|65871.5|65851.5|341
1746678000000|2025-05-08 04:20:00|65875.5|65855.5|65860.6|65845.6|65875.5|65855.5|65857.9|65841.7|191
1746678300000|2025-05-08 04:25:00|65861|65846|65867.7|65847.7|65868.6|65851.7|65849.1|65834.1|213
1746678600000|2025-05-08 04:30:00|65866.9|65846.9|65887.2|65872.2|65891.3|65873.6|65866.7|65846.7|257
1746678900000|2025-05-08 04:35:00|65886.2|65871.2|65878.5|65858.5|65897.3|65877.3|65876.9|65856.9|204
1746679200000|2025-05-08 04:40:00|65878.4|65858.4|65894.6|65874.6|65897.4|65877.4|65867|65847|269
1746679500000|2025-05-08 04:45:00|65894.3|65874.3|65898|65878|65903.8|65883.8|65890.9|65870.9|217
1746679800000|2025-05-08 04:50:00|65898.4|65878.4|65911.7|65891.7|65914.5|65894.5|65893.9|65873.9|208
1746680100000|2025-05-08 04:55:00|65911.5|65891.5|65926.5|65906.5|65927.2|65907.2|65908.6|65888.6|245
1746680400000|2025-05-08 05:00:00|65926.8|65906.8|65943.4|65928.4|65950.8|65935.8|65923.2|65904.6|359
1746680700000|2025-05-08 05:05:00|65943.3|65928.3|65973|65958|65977.5|65962.5|65942|65927|331
1746681000000|2025-05-08 05:10:00|65973.1|65958.1|66018.6|65998.6|66037.5|66020.6|65973.1|65957.9|529
1746681300000|2025-05-08 05:15:00|66018.2|65998.2|66040.4|66025.4|66047.5|66030.3|66005.1|65985.1|484
1746681600000|2025-05-08 05:20:00|66040.2|66025.2|66015.8|65995.8|66040.8|66025.8|65998.8|65978.8|504
1746681900000|2025-05-08 05:25:00|66017|65997|65991|65971|66021|66001|65989.2|65969.2|385
1746682200000|2025-05-08 05:30:00|65991.3|65971.3|65989.8|65969.8|65997.2|65977.2|65977.3|65957.3|496
1746682500000|2025-05-08 05:35:00|65990.3|65970.3|65993.4|65973.4|65996.5|65979.1|65974.7|65954.7|386
1746682800000|2025-05-08 05:40:00|65992.6|65972.6|66006.7|65986.7|66011.8|65991.8|65985.7|65965.7|380
1746683100000|2025-05-08 05:45:00|66006|65986|66012.2|65997.2|66031.9|66012.1|66001.4|65981.4|412
1746683400000|2025-05-08 05:50:00|66011.4|65996.4|66046.7|66026.7|66048.7|66028.7|66011.4|65996.4|488
1746683700000|2025-05-08 05:55:00|66046.8|66026.8|66009.4|65989.4|66046.8|66026.8|65991.6|65971.6|576
1746684000000|2025-05-08 06:00:00|66010.6|65990.6|65998.6|65983.6|66025.2|66008.2|65991|65971|555
1746684300000|2025-05-08 06:05:00|65999.9|65984.9|66013.5|65998.5|66021.4|66006.4|65995.4|65978.3|534
1746684600000|2025-05-08 06:10:00|66013.7|65998.7|66056|66041|66059.6|66044.6|66005.2|65990.2|700
1746684900000|2025-05-08 06:15:00|66056.2|66041.2|66099|66084|66103.5|66088.2|66050.5|66035.5|666
1746685200000|2025-05-08 06:20:00|66098.9|66083.9|66134.4|66119.4|66138.3|66123.3|66089.7|66074.7|640
1746685500000|2025-05-08 06:25:00|66135|66120|66115.3|66100.3|66141.9|66126.9|66099.5|66084.5|595
1746685800000|2025-05-08 06:30:00|66113.7|66098.7|66144.1|66129.1|66149.4|66134.4|66105.8|66090.8|627
1746686100000|2025-05-08 06:35:00|66143|66128|66146.9|66131.9|66151|66136|66126.3|66111.3|651
1746686400000|2025-05-08 06:40:00|66146.3|66131.3|66149.9|66134.9|66170.4|66152.8|66131.1|66116.1|725
1746686700000|2025-05-08 06:45:00|66151|66136|66123.7|66108.7|66151|66136|66118.1|66101.1|653
1746687000000|2025-05-08 06:50:00|66124|66109|66107|66092|66128|66113|66098.2|66083.2|603
1746687300000|2025-05-08 06:55:00|66109.7|66094.7|66133.7|66118.7|66138.6|66123.6|66106.1|66091.1|712
1746687600000|2025-05-08 07:00:00|66135.4|66115.4|66150.5|66135.5|66204.5|66186.9|66123.7|66105.8|807
1746687900000|2025-05-08 07:05:00|66149.8|66134.8|66164.3|66149.3|66204.6|66188.2|66145.5|66130.5|662
1746688200000|2025-05-08 07:10:00|66164.5|66149.5|66164.3|66149.3|66175.1|66156.7|66141.6|66124.4|642
1746688500000|2025-05-08 07:15:00|66163.3|66148.3|66121.3|66101.3|66166.4|66151.4|66119.9|66100|681
1746688800000|2025-05-08 07:20:00|66120.9|66100.9|66111.2|66096.2|66131.4|66116.1|66110.5|66095.5|483
1746689100000|2025-05-08 07:25:00|66111.3|66096.3|66106.6|66091.6|66128.1|66113.1|66095.1|66080.1|616
1746689400000|2025-05-08 07:30:00|66106.8|66091.8|66099.7|66084.7|66114.5|66099.5|66091.4|66076.4|485
1746689700000|2025-05-08 07:35:00|66099.5|66084.5|66070.6|66055.6|66121.8|66106.8|66059.9|66044.9|616
1746690000000|2025-05-08 07:40:00|66071|66056|66082.7|66067.7|66102.8|66087.8|66071|66056|606
1746690300000|2025-05-08 07:45:00|66083.5|66068.5|66064.9|66049.9|66090.6|66075.6|66049.6|66034.6|637
1746690600000|2025-05-08 07:50:00|66065.1|66050.1|66056.6|66041.6|66079.2|66064.2|66053.4|66038.4|543
1746690900000|2025-05-08 07:55:00|66056.1|66041.1|66043.4|66028.4|66068.5|66053.5|66041.4|66026.4|530
1746691200000|2025-05-08 08:00:00|66043|66028|66026|66011|66051.7|66036|66016.2|66001.2|700
1746691500000|2025-05-08 08:05:00|66025.7|66010.7|66050|66035|66066.4|66051.4|66009.4|65994.4|583
1746691800000|2025-05-08 08:10:00|66049.9|66034.9|66073.3|66058.3|66082|66067|66043.7|66028.7|566
1746692100000|2025-05-08 08:15:00|66073.4|66058.4|66084.7|66069.7|66095.4|66080.4|66071.9|66056.9|557
1746692400000|2025-05-08 08:20:00|66085.7|66070.7|66067|66047|66088.8|66073.8|66057.8|66042.8|490
1746692700000|2025-05-08 08:25:00|66067.3|66047.3|66083.9|66068.9|66083.9|66068.9|66057.2|66040.3|491
1746693000000|2025-05-08 08:30:00|66084.2|66069.2|66106.5|66091.5|66112.8|66097.8|66080.8|66065.8|520
1746693300000|2025-05-08 08:35:00|66106.2|66091.2|66076.6|66061.6|66123.8|66108.8|66076.1|66061.1|573
1746693600000|2025-05-08 08:40:00|66077.3|66062.3|66084.8|66069.8|66086.2|66071.2|66066.2|66050.9|494
1746693900000|2025-05-08 08:45:00|66086.4|66071.4|66078.5|66063.5|66097.6|66082.6|66068.4|66053.4|515
1746694200000|2025-05-08 08:50:00|66078.7|66063.7|66084.1|66069.1|66102.2|66087.2|66077.4|66062.4|563
1746694500000|2025-05-08 08:55:00|66083.5|66068.5|66097.7|66082.7|66111.7|66096.7|66080.6|66065.6|598
1746694800000|2025-05-08 09:00:00|66098.7|66083.7|66104.6|66089.6|66106.8|66091.8|66087|66072|521
1746695100000|2025-05-08 09:05:00|66104.4|66089.4|66063.6|66048.6|66104.5|66089.5|66062.8|66047.8|519
1746695400000|2025-05-08 09:10:00|66063.2|66048.2|66051.4|66036.4|66074.8|66059.8|66050.4|66032.5|530
1746695700000|2025-05-08 09:15:00|66051.1|66036.1|66068.8|66053.8|66076.3|66061.3|66040.2|66025.2|575
1746696000000|2025-05-08 09:20:00|66068.7|66053.7|66091.2|66071.2|66091.2|66076.2|66063.9|66048.9|464
1746696300000|2025-05-08 09:25:00|66090.9|66070.9|66090.8|66075.8|66114.3|66099.3|66083.9|66068.9|444
1746696600000|2025-05-08 09:30:00|66090.6|66075.6|66106.7|66091.7|66109.7|66094.7|66086.5|66069.2|501
1746696900000|2025-05-08 09:35:00|66106.5|66091.5|66107.9|66092.9|66123.9|66108.9|66095.9|66080.9|492
1746697200000|2025-05-08 09:40:00|66110.5|66095.5|66096.9|66081.9|66114.6|66099.6|66095.7|66080.7|487
1746697500000|2025-05-08 09:45:00|66097.4|66082.4|66058.6|66043.6|66099.5|66084.5|66052.1|66037.1|580
1746697800000|2025-05-08 09:50:00|66057.8|66042.8|66078.2|66063.2|66089.6|66074.6|66054.5|66039.5|509
1746698100000|2025-05-08 09:55:00|66078.5|66063.5|66117.2|66102.2|66127.5|66112.5|66078.5|66063.5|687
1746698400000|2025-05-08 10:00:00|66117.5|66102.5|66128.2|66113.2|66137.8|66122.8|66096|66079.7|658
1746698700000|2025-05-08 10:05:00|66129.1|66114.1|66137.8|66117.8|66139.7|66124.7|66116.8|66101.8|449
1746699000000|2025-05-08 10:10:00|66134.4|66119.4|66150.6|66135.6|66175|66156.8|66128.8|66113.8|588
1746699300000|2025-05-08 10:15:00|66150.2|66135.2|66127.4|66112.4|66155|66140|66124.5|66109.5|491
1746699600000|2025-05-08 10:20:00|66127.3|66112.3|66097.6|66082.6|66127.3|66112.3|66090.8|66075.8|509
1746699900000|2025-05-08 10:25:00|66097.3|66082.3|66068.3|66053.3|66097.6|66082.6|66062.1|66047.1|498
1746700200000|2025-05-08 10:30:00|66068|66053|66072.2|66057.2|66091.3|66074.7|66066.3|66051.3|450
1746700500000|2025-05-08 10:35:00|66072.4|66057.4|66036.1|66021.1|66073.1|66058.1|66030.9|66015.9|521
1746700800000|2025-05-08 10:40:00|66036.3|66021.3|66037.4|66022.4|66050.9|66035.9|66035.2|66020.2|432
1746701100000|2025-05-08 10:45:00|66037.1|66022.1|66081|66066|66081.2|66066.2|66037.1|66022.1|447
1746701400000|2025-05-08 10:50:00|66080.8|66065.8|66098.5|66083.5|66099.4|66084.4|66075|66060|424
1746701700000|2025-05-08 10:55:00|66098.3|66083.3|66102.3|66087.3|66107.2|66092.2|66089.9|66074.9|550
1746702000000|2025-05-08 11:00:00|66102.2|66087.2|66070.7|66055.7|66111.6|66096.6|66067.9|66052.9|798
1746702300000|2025-05-08 11:05:00|66070.4|66055.4|66087.1|66072.1|66096.5|66081.5|66055.3|66040.3|751
1746702600000|2025-05-08 11:10:00|66082.5|66067.5|66075.8|66060.8|66087|66072|66049|66034|610
1746702900000|2025-05-08 11:15:00|66075|66060|66031.9|66016.9|66080|66065|66030.5|66015.5|532
1746703200000|2025-05-08 11:20:00|66031|66016|66041.4|66026.4|66043.4|66028.4|65999.3|65984.3|563
1746703500000|2025-05-08 11:25:00|66041.3|66026.3|66085.8|66070.8|66091.1|66076.1|66035|66020|507
1746703800000|2025-05-08 11:30:00|66086.3|66071.3|66092.5|66077.5|66102.5|66087.5|66077.7|66062.7|526
1746704100000|2025-05-08 11:35:00|66092.3|66077.3|66101.9|66086.9|66106.5|66091.5|66072.1|66057.1|511
1746704400000|2025-05-08 11:40:00|66101.7|66086.7|66086.8|66071.8|66113.3|66098.3|66086.7|66071.7|440
1746704700000|2025-05-08 11:45:00|66084.7|66069.7|66109.4|66094.4|66110.3|66095.3|66075.9|66060.9|516
1746705000000|2025-05-08 11:50:00|66109.5|66094.5|66067.5|66052.5|66110.9|66095.9|66050.7|66035.7|611
1746705300000|2025-05-08 11:55:00|66067.4|66052.4|66051.5|66036.5|66070.2|66055.2|66046.5|66031.5|620
1746705600000|2025-05-08 12:00:00|66051.3|66036.3|66044.6|66029.6|66062.1|66047.1|66040.9|66025.9|545
1746705900000|2025-05-08 12:05:00|66044.2|66029.2|66044.2|66029.2|66055.3|66040.3|66029.2|66014.2|446
1746706200000|2025-05-08 12:10:00|66043.9|66028.9|65980.3|65965.3|66048.8|66033.8|65980.3|65965.3|609
1746706500000|2025-05-08 12:15:00|65975|65960|65993.1|65978.1|66001.7|65986.7|65968.5|65953.5|641
1746706800000|2025-05-08 12:20:00|65994.4|65979.4|65992.2|65977.2|66007.4|65992.4|65983.6|65968.6|502
1746707100000|2025-05-08 12:25:00|65992.3|65977.3|65995|65972.7|66004.9|65989.9|65982.5|65967.5|501
1746707400000|2025-05-08 12:30:00|65994.4|65973.1|66039.4|66024.4|66070.9|66053.7|65985.3|65962.9|623
1746707700000|2025-05-08 12:35:00|66035.2|66020.2|65931.7|65916.7|66041.7|66026.7|65928.8|65913.5|827
1746708000000|2025-05-08 12:40:00|65932.4|65917.4|65982.4|65962.4|65983.7|65963.7|65908.7|65893.2|721
1746708300000|2025-05-08 12:45:00|65983.3|65963.3|65992.3|65977.3|66000|65985|65961.4|65946.4|595
1746708600000|2025-05-08 12:50:00|65992.4|65977.4|66021.1|66006.1|66056.4|66039.9|65992.4|65977.4|625
1746708900000|2025-05-08 12:55:00|66022|66007|66028.4|66013.4|66045.7|66030.7|66002.5|65987.5|711
1746709200000|2025-05-08 13:00:00|66027.4|66012.4|65989.8|65974.8|66030.3|66013|65979|65963.4|732
1746709500000|2025-05-08 13:05:00|65990.7|65975.7|65994.6|65979.6|65998.3|65983.3|65958.5|65943.5|672
1746709800000|2025-05-08 13:10:00|65994.7|65979.7|65987.2|65972.2|66015.7|66000.7|65980.8|65965.8|583
1746710100000|2025-05-08 13:15:00|65986.8|65971.8|65985.3|65970.3|66019.8|66004.8|65977.8|65962.8|595
1746710400000|2025-05-08 13:20:00|65985.4|65970.4|65977.4|65962.4|66007.7|65992.7|65977.4|65962.4|549
1746710700000|2025-05-08 13:25:00|65977.8|65962.8|65988|65973|65998|65983|65959.8|65944.8|586
1746711000000|2025-05-08 13:30:00|65980.9|65965.9|65986.7|65971.7|66006.5|65991.5|65963.9|65948.9|690
1746711300000|2025-05-08 13:35:00|65986.6|65971.6|66006.7|65991.7|66007.3|65992.3|65984.1|65969.1|652
1746711600000|2025-05-08 13:40:00|66006.9|65991.9|66033.1|66018.1|66050.3|66035.3|65991.1|65976.1|717
1746711900000|2025-05-08 13:45:00|66034.1|66019.1|65981.7|65966.7|66053.7|66038.7|65978.7|65963.7|617
1746712200000|2025-05-08 13:50:00|65981.9|65966.9|65987.1|65972.1|66000|65985|65970.9|65955.9|644
1746712500000|2025-05-08 13:55:00|65981.5|65966.5|65993.4|65973.4|66003.6|65988.6|65969.4|65954.4|642
1746712800000|2025-05-08 14:00:00|65993.1|65973.1|65977.7|65957.7|66024.4|66009.4|65971.9|65954.8|563
1746713100000|2025-05-08 14:05:00|65979|65959|65952.4|65937.4|65980.6|65960.6|65943.3|65927|542
1746713400000|2025-05-08 14:10:00|65952.3|65937.3|65966.8|65951.8|65977.4|65960.6|65931.3|65914.6|563
1746713700000|2025-05-08 14:15:00|65968.1|65953.1|65987.8|65972.8|65998|65983|65963.7|65948.7|496
1746714000000|2025-05-08 14:20:00|65987.6|65972.6|66018.7|66003.7|66020.5|66005.5|65983.6|65968.6|589
1746714300000|2025-05-08 14:25:00|66018.9|66003.9|66062.8|66047.8|66072.4|66057.4|66018.9|66003.9|698
1746714600000|2025-05-08 14:30:00|66063.2|66048.2|66054.2|66039.2|66073.4|66058.4|66046.7|66031.7|677
1746714900000|2025-05-08 14:35:00|66054.8|66039.8|66047.7|66032.7|66065.6|66050.6|66039.6|66024.6|649
1746715200000|2025-05-08 14:40:00|66048|66033|66032.1|66017.1|66055.4|66040.4|66016.5|66001.5|592
1746715500000|2025-05-08 14:45:00|66032.5|66017.5|66069.9|66054.9|66076.1|66061.1|66032.5|66017.5|662
1746715800000|2025-05-08 14:50:00|66070.1|66055.1|66109|66089|66153.8|66138.8|66043.8|66023.8|896
1746716100000|2025-05-08 14:55:00|66109.1|66089.1|66158.6|66143.6|66174.6|66156.2|66075.2|66055.2|934
1746716400000|2025-05-08 15:00:00|66159.2|66144.2|66131.2|66116.2|66177.1|66162.1|66118.1|66098.1|841
1746716700000|2025-05-08 15:05:00|66131.3|66116.3|66126.1|66111.1|66149.4|66134.4|66114.2|66099.2|628
1746717000000|2025-05-08 15:10:00|66126.7|66111.7|66104.9|66089.9|66126.7|66111.7|66090.8|66075.8|667
1746717300000|2025-05-08 15:15:00|66104.7|66089.7|66126.8|66111.8|66126.8|66111.8|66090.9|66075.9|605
1746717600000|2025-05-08 15:20:00|66127.1|66112.1|66178|66163|66208.2|66191.8|66124.7|66109.7|785
1746717900000|2025-05-08 15:25:00|66178.2|66163.2|66180.7|66165.7|66208.7|66191.6|66163.7|66148.7|761
1746718200000|2025-05-08 15:30:00|66180.8|66165.8|66177.5|66162.5|66205.9|66190.9|66143.2|66127.5|878
1746718500000|2025-05-08 15:35:00|66173.9|66158.9|66228.5|66213.5|66235.9|66220.9|66165.2|66150.2|736
1746718800000|2025-05-08 15:40:00|66228|66213|66248.5|66233.5|66264|66249|66195.4|66180.4|804
1746719100000|2025-05-08 15:45:00|66249.7|66234.7|66365.8|66345.8|66365.8|66348.3|66238.9|66223.9|856
1746719400000|2025-05-08 15:50:00|66361.4|66346.4|66336.1|66316.1|66415.8|66398|66319.8|66302.2|938
1746719700000|2025-05-08 15:55:00|66336.7|66316.7|66334.2|66319.2|66416.6|66401.6|66326.2|66310.2|917
1746720000000|2025-05-08 16:00:00|66335.8|66320.8|66356.4|66336.4|66402.5|66383.5|66327.1|66312.1|754
1746720300000|2025-05-08 16:05:00|66356.2|66336.2|66382.6|66367.6|66396.5|66380.1|66344.7|66329.7|717
1746720600000|2025-05-08 16:10:00|66382.1|66367.1|66472.4|66457.4|66473.7|66458.7|66381.2|66366.2|797
1746720900000|2025-05-08 16:15:00|66472.7|66457.7|66459.4|66444.4|66476.3|66461.3|66441.8|66424.4|677
1746721200000|2025-05-08 16:20:00|66458.6|66443.6|66486.9|66471.9|66492|66476.6|66454.2|66435.8|658
1746721500000|2025-05-08 16:25:00|66487.3|66472.3|66452.9|66437.9|66500.2|66485.2|66427.6|66411.6|679
1746721800000|2025-05-08 16:30:00|66456.3|66441.3|66454.1|66439.1|66459.8|66444.8|66419.5|66403.9|704
1746722100000|2025-05-08 16:35:00|66454.3|66439.3|66470.2|66455.2|66474|66459|66454.3|66435.9|595
1746722400000|2025-05-08 16:40:00|66470.6|66455.6|66421.1|66406.1|66471.1|66456.1|66419.9|66404.1|532
1746722700000|2025-05-08 16:45:00|66420.9|66405.9|66461.9|66446.9|66474.8|66459.8|66416.1|66400.8|520
1746723000000|2025-05-08 16:50:00|66461.8|66446.8|66473.2|66453.2|66473.6|66454.6|66438.7|66422.7|490
1746723300000|2025-05-08 16:55:00|66473.4|66453.4|66468.2|66453.2|66491|66476|66455.6|66437.9|657
1746723600000|2025-05-08 17:00:00|66467.8|66452.8|66491.8|66476.8|66492.6|66477.6|66449.7|66434.7|671
1746723900000|2025-05-08 17:05:00|66491.7|66476.7|66501.7|66486.7|66504.8|66489.8|66482|66464|509
1746724200000|2025-05-08 17:10:00|66502.5|66487.5|66471.3|66456.3|66508.2|66493.2|66463.7|66448.7|477
1746724500000|2025-05-08 17:15:00|66471.2|66456.2|66454.8|66434.8|66471.2|66456.2|66444.5|66424.8|399
1746724800000|2025-05-08 17:20:00|66453.4|66433.4|66496.3|66481.3|66499|66481.4|66446.6|66428.7|373
1746725100000|2025-05-08 17:25:00|66498.1|66483.1|66521.1|66506.1|66532.5|66517.5|66491.5|66476.5|546
1746725400000|2025-05-08 17:30:00|66521|66506|66532.7|66517.7|66532.7|66517.7|66506.8|66491.8|464
1746725700000|2025-05-08 17:35:00|66532.4|66517.4|66522.4|66507.4|66543.3|66528.3|66519.7|66504.7|375
1746726000000|2025-05-08 17:40:00|66522.8|66507.8|66531.5|66516.5|66538.7|66523.7|66517.4|66502.4|387
1746726300000|2025-05-08 17:45:00|66531.7|66516.7|66507.9|66492.9|66544.6|66529.6|66507.8|66488.9|335
1746726600000|2025-05-08 17:50:00|66508.3|66493.3|66480.3|66465.3|66523.9|66508.9|66478.9|66463.9|383
1746726900000|2025-05-08 17:55:00|66481.1|66466.1|66461.4|66446.4|66482.4|66467.4|66451.9|66436.9|470
1746727200000|2025-05-08 18:00:00|66461.6|66446.6|66452.5|66437.5|66467.1|66452.1|66448.5|66433.5|363
1746727500000|2025-05-08 18:05:00|66452.8|66437.8|66456.2|66441.2|66468.7|66453.7|66451.3|66436.3|286
1746727800000|2025-05-08 18:10:00|66456.6|66441.6|66442|66427|66464.5|66449.5|66442|66427|278
1746728100000|2025-05-08 18:15:00|66441.9|66426.9|66447.9|66432.9|66457|66442|66439.7|66424.7|252
1746728400000|2025-05-08 18:20:00|66448|66433|66465.6|66450.6|66465.9|66450.9|66444.9|66429.9|327
1746728700000|2025-05-08 18:25:00|66466.4|66451.4|66469.2|66454.2|66477.8|66462.8|66460.5|66445.5|362
1746729000000|2025-05-08 18:30:00|66469.5|66454.5|66478.3|66463.3|66480.1|66465.1|66460.1|66445.1|384
1746729300000|2025-05-08 18:35:00|66478.9|66463.9|66495.3|66480.3|66496.2|66481.2|66471.2|66456.2|369
1746729600000|2025-05-08 18:40:00|66495.4|66480.4|66492|66477|66504.7|66489.7|66489.2|66474.2|338
1746729900000|2025-05-08 18:45:00|66492.2|66477.2|66482.6|66467.6|66503.3|66488.3|66477.7|66462.7|265
1746730200000|2025-05-08 18:50:00|66481.3|66466.3|66465.3|66450.3|66488.4|66473.4|66458.1|66443.1|306
1746730500000|2025-05-08 18:55:00|66465.1|66450.1|66472.1|66457.1|66475.3|66460.3|66458.9|66443.9|418
1746730800000|2025-05-08 19:00:00|66471.6|66456.6|66477.2|66462.2|66479.8|66464.8|66452.8|66437.8|448
1746731100000|2025-05-08 19:05:00|66476.9|66461.9|66479.8|66464.8|66484.7|66469.7|66471.2|66456.2|299
1746731400000|2025-05-08 19:10:00|66479.6|66464.6|66466.2|66451.2|66482.8|66467.8|66466|66451|306
1746731700000|2025-05-08 19:15:00|66466.4|66451.4|66496.2|66481.2|66498.4|66483.4|66456.3|66441.3|335
1746732000000|2025-05-08 19:20:00|66496|66481|66512.9|66497.9|66528.3|66512.2|66494.9|66479.9|520
1746732300000|2025-05-08 19:25:00|66512.6|66497.6|66543.5|66528.5|66548.4|66530.8|66510.9|66495.9|477
1746732600000|2025-05-08 19:30:00|66543.6|66528.6|66519.8|66504.8|66546.1|66531.1|66503.9|66488.9|488
1746732900000|2025-05-08 19:35:00|66517|66502|66520|66505|66535.4|66520.4|66507.8|66492.8|352
1746733200000|2025-05-08 19:40:00|66521.2|66506.2|66507.8|66492.8|66537.2|66522.2|66504.9|66489.9|340
1746733500000|2025-05-08 19:45:00|66507.6|66492.6|66479.9|66464.9|66507.6|66492.6|66477.1|66462.1|347
1746733800000|2025-05-08 19:50:00|66480.2|66465.2|66462.5|66447.5|66481.1|66466.1|66453.3|66437.2|423
1746734100000|2025-05-08 19:55:00|66464.1|66449.1|66465.7|66445.7|66467.6|66452.6|66451.4|66435.4|393
1746734400000|2025-05-08 20:00:00|66463.4|66448.4|66487.9|66467.9|66490.5|66472.7|66457.9|66441.8|304
1746734700000|2025-05-08 20:05:00|66488|66468|66500.4|66485.4|66501|66486|66481.4|66466.4|135
1746735000000|2025-05-08 20:10:00|66500.2|66485.2|66474.6|66459.6|66500.5|66485.5|66474.5|66459.5|113
1746735300000|2025-05-08 20:15:00|66473.9|66458.9|66462.1|66447.1|66481.1|66466.1|66461.2|66446.2|124
1746735600000|2025-05-08 20:20:00|66461.7|66446.7|66453.3|66433.3|66462.9|66447.9|66446.9|66430.4|147
1746735900000|2025-05-08 20:25:00|66453.4|66433.4|66454|66439|66464.1|66449.1|66444.4|66427.4|123
1746736200000|2025-05-08 20:30:00|66453.8|66438.8|66452.6|66432.6|66462.4|66447.4|66451.2|66431.2|114
1746736500000|2025-05-08 20:35:00|66450.8|66430.8|66461.2|66441.2|66463.7|66443.7|66448.4|66428.4|99
1746736800000|2025-05-08 20:40:00|66461|66441|66454.5|66434.5|66461|66443.6|66451.1|66431.1|103
1746737100000|2025-05-08 20:45:00|66454.6|66434.6|66456.4|66436.4|66463.6|66443.6|66449.7|66429.7|108
1746737400000|2025-05-08 20:50:00|66457.1|66437.1|66447.8|66427.8|66467.6|66447.6|66446.6|66426.6|126
1746737700000|2025-05-08 20:55:00|66450.1|66430.1|66475.8|66422.5|66478.8|66438.4|66448.3|66422.5|218
1746738000000|2025-05-08 21:00:00|66482.5|66429.9|66492.9|66435.5|66500.2|66436.8|66482.5|66429.9|16
1746738300000|2025-05-08 21:05:00|66492.8|66435.4|66491.2|66437.5|66496.3|66443.2|66489.8|66435.4|65
1746738600000|2025-05-08 21:10:00|66491.4|66437.4|66490.8|66431.2|66491.4|66439.8|66487.3|66430.6|82
1746738900000|2025-05-08 21:15:00|66491|66431.6|66486.7|66434.2|66491.6|66434.4|66486.5|66430.7|123
1746739200000|2025-05-08 21:20:00|66486.3|66434.3|66486.5|66441.6|66492.1|66444.1|66485.7|66433.5|155
1746739500000|2025-05-08 21:25:00|66486.6|66441.7|66482.1|66441.6|66487.9|66446|66481.8|66439.3|70
1746739800000|2025-05-08 21:30:00|66482.2|66438.8|66488.3|66437|66488.8|66444.5|66480.3|66436.7|65
1746740100000|2025-05-08 21:35:00|66488.4|66437.2|66483|66431.9|66488.5|66437.3|66482.9|66430.9|87
1746740400000|2025-05-08 21:40:00|66482.9|66431.6|66482.2|66433|66490.6|66435.7|66481.4|66427|51
1746740700000|2025-05-08 21:45:00|66481.3|66433.4|66480.9|66432.1|66482.5|66433.4|66480.5|66429.9|81
1746741000000|2025-05-08 21:50:00|66481|66431.6|66487|66426.7|66487.4|66434.9|66480.6|66426.6|84
1746741300000|2025-05-08 21:55:00|66484|66426.8|66474.9|66416.3|66484|66426.9|66471.1|66416.3|116
1746741600000|2025-05-08 22:00:00|66474.7|66417.3|66463.8|66437.9|66477.6|66441.1|66460.2|66417.1|219
1746741900000|2025-05-08 22:05:00|66463.4|66438.3|66454.1|66428.6|66463.9|66438.9|66451.6|66424.2|181
1746742200000|2025-05-08 22:10:00|66453.9|66428.4|66456.7|66434.7|66459|66434.9|66449.8|66424.6|148
1746742500000|2025-05-08 22:15:00|66456.6|66435.1|66456.2|66436.2|66459.2|66438.5|66451.2|66431.2|164
1746742800000|2025-05-08 22:20:00|66456.6|66436.6|66453|66433|66459|66439|66451.3|66431.3|119
1746743100000|2025-05-08 22:25:00|66452.9|66432.9|66455.9|66435.9|66456|66436|66448.6|66428.6|118
1746743400000|2025-05-08 22:30:00|66456.1|66436.1|66435.7|66415.7|66456.4|66436.4|66430.1|66410.1|158
1746743700000|2025-05-08 22:35:00|66436.1|66416.1|66444.9|66424.9|66444.9|66424.9|66434.8|66414.8|159
1746744000000|2025-05-08 22:40:00|66444.8|66424.8|66450.4|66430.4|66450.5|66430.8|66442.2|66422.2|142
1746744300000|2025-05-08 22:45:00|66450.3|66430.3|66444.6|66424.6|66456.6|66436.6|66442.5|66422.5|104
1746744600000|2025-05-08 22:50:00|66444.8|66424.8|66444|66424|66451.5|66431.5|66442|66422|93
1746744900000|2025-05-08 22:55:00|66444.1|66424.1|66434.3|66414.3|66445|66425|66427.7|66407.7|143
1746745200000|2025-05-08 23:00:00|66433.8|66413.8|66467.4|66447.4|66468.4|66448.4|66431.8|66411.8|219
1746745500000|2025-05-08 23:05:00|66467.8|66447.8|66465.3|66445.3|66470.6|66450.6|66460.1|66440.1|162
1746745800000|2025-05-08 23:10:00|66465.5|66445.5|66471.6|66451.6|66474|66454|66462|66442|122
1746746100000|2025-05-08 23:15:00|66472.1|66452.1|66473.3|66453.3|66474.4|66454.4|66469.6|66449.6|111
1746746400000|2025-05-08 23:20:00|66473.2|66453.2|66475.1|66455.1|66477.8|66457.8|66469.7|66449.7|116
1746746700000|2025-05-08 23:25:00|66475.6|66455.6|66479.4|66459.4|66487|66467|66475.6|66455.6|147
1746747000000|2025-05-08 23:30:00|66480.2|66460.2|66490.5|66470.5|66492|66472|66480.2|66460.2|188
1746747300000|2025-05-08 23:35:00|66490.6|66470.6|66472.8|66452.8|66491.7|66471.7|66468.7|66448.7|167
1746747600000|2025-05-08 23:40:00|66471.5|66451.5|66462.8|66442.8|66474.1|66454.1|66458.6|66438.6|161
1746747900000|2025-05-08 23:45:00|66462.5|66442.5|66461.2|66441.2|66465.2|66445.2|66451.5|66431.5|172
1746748200000|2025-05-08 23:50:00|66460.7|66440.7|66484.5|66464.5|66487.5|66467.5|66452.3|66434.3|227
1746748500000|2025-05-08 23:55:00|66484.2|66464.2|66463|66443|66491.5|66471.5|66458.5|66438.5|292
1746748800000|2025-05-09 00:00:00|66462.9|66442.9|66451|66431|66464.4|66444.4|66438.6|66418.6|409
1746749100000|2025-05-09 00:05:00|66450.1|66430.1|66460.6|66440.6|66467.4|66447.4|66426.3|66406.3|345
1746749400000|2025-05-09 00:10:00|66461.5|66441.5|66512.1|66492.1|66514.6|66494.6|66459.6|66439.6|470
1746749700000|2025-05-09 00:15:00|66512.3|66492.3|66513.5|66493.5|66516.4|66496.4|66487|66469.5|365
1746750000000|2025-05-09 00:20:00|66513.6|66493.6|66532.8|66512.8|66544.8|66524.8|66511.7|66491.7|461
1746750300000|2025-05-09 00:25:00|66532.4|66512.4|66520.7|66500.7|66539.3|66519.3|66513.8|66493.8|311
1746750600000|2025-05-09 00:30:00|66521.3|66501.3|66505.5|66490.5|66531.2|66511.2|66505.5|66485.9|400
1746750900000|2025-05-09 00:35:00|66508.1|66488.1|66508.9|66488.9|66516.8|66496.8|66492.7|66477.6|386
1746751200000|2025-05-09 00:40:00|66508.6|66488.6|66513.4|66493.4|66523.7|66503.7|66499.3|66479.3|334
1746751500000|2025-05-09 00:45:00|66513.3|66493.3|66486.2|66466.2|66516.2|66496.2|66485.2|66465.2|407
1746751800000|2025-05-09 00:50:00|66485.6|66465.6|66484.9|66464.9|66492.2|66472.2|66478.1|66458.1|417
1746752100000|2025-05-09 00:55:00|66486.6|66466.6|66462.1|66447.1|66489.9|66469.9|66461.9|66445|366
1746752400000|2025-05-09 01:00:00|66463.4|66448.4|66474.9|66454.9|66478.7|66458.7|66459.7|66439.7|413
1746752700000|2025-05-09 01:05:00|66470.5|66455.5|66452.6|66432.6|66470.5|66455.5|66450|66430.7|321
1746753000000|2025-05-09 01:10:00|66452.8|66432.8|66462.9|66447.9|66476.8|66459.6|66452.2|66432.2|448
1746753300000|2025-05-09 01:15:00|66462.6|66447.6|66481|66461|66494|66474|66457.7|66441|526
1746753600000|2025-05-09 01:20:00|66480|66460|66500.4|66480.4|66502.1|66484.2|66477.8|66457.8|390
1746753900000|2025-05-09 01:25:00|66498.4|66483.4|66529|66509|66552.4|66532.4|66498.4|66479.8|440
1746754200000|2025-05-09 01:30:00|66528.5|66508.5|66516.1|66496.1|66529.6|66509.6|66497.4|66477.4|394
1746754500000|2025-05-09 01:35:00|66516.7|66496.7|66539.1|66519.1|66551.5|66531.7|66516.5|66496.5|452
1746754800000|2025-05-09 01:40:00|66539.5|66519.5|66539.8|66524.8|66559.8|66541.9|66525.6|66510.6|427
1746755100000|2025-05-09 01:45:00|66538.5|66523.5|66534.2|66514.2|66543.5|66527.2|66530.7|66510.7|366
1746755400000|2025-05-09 01:50:00|66534.1|66514.1|66536.3|66521.3|66545.9|66528|66524.1|66506.4|374
1746755700000|2025-05-09 01:55:00|66538.2|66523.2|66550.4|66535.4|66556.5|66537.8|66537.3|66522.3|374
1746756000000|2025-05-09 02:00:00|66549.4|66534.4|66583.3|66563.3|66584.2|66564.2|66549.4|66531.4|456
1746756300000|2025-05-09 02:05:00|66583.5|66563.5|66607.7|66587.7|66608.8|66588.8|66574.5|66555.9|473
1746756600000|2025-05-09 02:10:00|66607.8|66587.8|66622.7|66607.7|66643|66623|66607.8|66587.8|429
1746756900000|2025-05-09 02:15:00|66622.5|66607.5|66594.7|66574.7|66626.6|66609.7|66591.2|66571.4|427
1746757200000|2025-05-09 02:20:00|66594.3|66574.3|66586.6|66571.6|66608.6|66591.7|66581.5|66561.5|366
1746757500000|2025-05-09 02:25:00|66586.9|66571.9|66587.4|66567.4|66599.5|66583.9|66574.2|66554.2|354
1746757800000|2025-05-09 02:30:00|66587.3|66567.3|66572.8|66552.8|66588.6|66568.6|66565.2|66547.6|350
1746758100000|2025-05-09 02:35:00|66571.6|66551.6|66563.6|66543.6|66581.4|66561.4|66551.9|66531.9|430
1746758400000|2025-05-09 02:40:00|66562|66542|66545.3|66525.3|66564.1|66546.6|66541.1|66523.6|410
1746758700000|2025-05-09 02:45:00|66545.5|66525.5|66551.3|66531.3|66564.6|66544.6|66543.6|66523.6|327
1746759000000|2025-05-09 02:50:00|66551.9|66531.9|66527.8|66507.8|66553|66533|66521.2|66501.2|331
1746759300000|2025-05-09 02:55:00|66528.2|66508.2|66515.9|66495.9|66528.2|66508.2|66510.5|66490.5|393
1746759600000|2025-05-09 03:00:00|66515.5|66495.5|66482.1|66462.1|66517.1|66497.1|66461|66441|610
1746759900000|2025-05-09 03:05:00|66481.9|66461.9|66469.3|66449.3|66486|66466|66465.6|66445.6|428
1746760200000|2025-05-09 03:10:00|66468.8|66448.8|66476.6|66456.6|66487.5|66467.5|66465.2|66445.2|380
1746760500000|2025-05-09 03:15:00|66477|66457|66502.7|66482.7|66506.9|66486.9|66472.6|66452.6|380
1746760800000|2025-05-09 03:20:00|66503.2|66483.2|66495.1|66475.1|66503.7|66483.7|66484.5|66464.5|466
1746761100000|2025-05-09 03:25:00|66494.9|66474.9|66504|66484|66504|66484|66478.6|66458.6|460
1746761400000|2025-05-09 03:30:00|66504.2|66484.2|66484.1|66464.1|66511.8|66491.8|66480.7|66460.7|465
1746761700000|2025-05-09 03:35:00|66483.6|66463.6|66494.7|66474.7|66504.7|66484.7|66473.8|66453.8|377
1746762000000|2025-05-09 03:40:00|66495.5|66475.5|66493.3|66473.3|66497.2|66477.2|66479.3|66459.3|361
1746762300000|2025-05-09 03:45:00|66493.7|66473.7|66474.8|66454.8|66495.7|66475.7|66469.1|66449.1|351
1746762600000|2025-05-09 03:50:00|66475|66455|66474.9|66454.9|66478.3|66458.3|66469.6|66449.6|319
1746762900000|2025-05-09 03:55:00|66476.8|66456.8|66489.8|66469.8|66506|66486|66474.4|66454.4|391
1746763200000|2025-05-09 04:00:00|66490.4|66470.4|66457|66437|66490.4|66470.4|66457|66437|388
1746763500000|2025-05-09 04:05:00|66458|66438|66464.2|66444.2|66468.3|66448.3|66455.5|66435.5|326
1746763800000|2025-05-09 04:10:00|66464.1|66444.1|66460.3|66440.3|66470.2|66450.2|66455.3|66435.3|330
1746764100000|2025-05-09 04:15:00|66460.7|66440.7|66480.2|66460.2|66480.5|66460.5|66456.3|66436.3|376
1746764400000|2025-05-09 04:20:00|66480.6|66460.6|66466.1|66446.1|66482.8|66462.8|66463.6|66443.6|213
1746764700000|2025-05-09 04:25:00|66465.9|66445.9|66469|66449|66483.4|66463.4|66465.9|66445.9|275
1746765000000|2025-05-09 04:30:00|66468.9|66448.9|66458.8|66438.8|66478.8|66458.8|66457.7|66437.7|329
1746765300000|2025-05-09 04:35:00|66458.1|66438.1|66456.6|66436.6|66463.2|66443.2|66453.2|66433.2|239
1746765600000|2025-05-09 04:40:00|66456.4|66436.4|66456.5|66436.5|66475.4|66455.4|66456.3|66436.3|268
1746765900000|2025-05-09 04:45:00|66456.2|66436.2|66452.7|66432.7|66460.9|66440.9|66449.2|66429.2|167
1746766200000|2025-05-09 04:50:00|66452.4|66432.4|66451.1|66431.1|66460|66440|66449.6|66429.6|265
1746766500000|2025-05-09 04:55:00|66451.5|66431.5|66458.6|66438.6|66460.7|66440.7|66447.5|66427.5|304
1746766800000|2025-05-09 05:00:00|66461.3|66441.3|66475.9|66455.9|66478.9|66458.9|66456.3|66436.3|401
1746767100000|2025-05-09 05:05:00|66475.8|66455.8|66465.4|66445.4|66491.1|66471.1|66462.6|66442.6|346
1746767400000|2025-05-09 05:10:00|66464.9|66444.9|66468.2|66448.2|66479.1|66459.1|66459.3|66439.3|315
1746767700000|2025-05-09 05:15:00|66468.1|66448.1|66474.2|66454.2|66474.9|66454.9|66459.1|66439.1|405
1746768000000|2025-05-09 05:20:00|66473.4|66453.4|66497.1|66477.1|66497.1|66477.1|66473.3|66453.3|352
1746768300000|2025-05-09 05:25:00|66496.7|66476.7|66502.4|66482.4|66509.6|66489.6|66487.5|66467.5|381
1746768600000|2025-05-09 05:30:00|66502.8|66482.8|66486.5|66466.5|66517.8|66497.8|66486.2|66466.2|369
1746768900000|2025-05-09 05:35:00|66486.6|66466.6|66476.2|66456.2|66486.6|66466.6|66468.8|66448.8|300
1746769200000|2025-05-09 05:40:00|66477.2|66457.2|66443.9|66428.9|66477.9|66459.7|66439|66420.7|350
1746769500000|2025-05-09 05:45:00|66443.8|66428.8|66464|66444|66467.3|66447.3|66434.8|66418.7|348
1746769800000|2025-05-09 05:50:00|66464.8|66444.8|66458.5|66438.5|66473.2|66453.6|66455.5|66436.3|319
1746770100000|2025-05-09 05:55:00|66457|66437|66412.9|66397.9|66457|66437|66408.1|66392.4|572
1746770400000|2025-05-09 06:00:00|66413.3|66398.3|66427.5|66412.5|66430.9|66415.9|66410.6|66395.6|440
1746770700000|2025-05-09 06:05:00|66427.4|66412.4|66416.1|66401.1|66433.7|66418.7|66401.7|66381.7|385
1746771000000|2025-05-09 06:10:00|66416.2|66401.2|66385|66370|66419.3|66404.3|66378.2|66363.2|521
1746771300000|2025-05-09 06:15:00|66384.7|66369.7|66397.7|66382.7|66404.3|66389.3|66375.7|66359|463
1746771600000|2025-05-09 06:20:00|66396.6|66381.6|66417|66402|66429.8|66414.8|66392.4|66375.8|425
1746771900000|2025-05-09 06:25:00|66417.3|66402.3|66416.1|66401.1|66432.7|66417.7|66408.5|66393.5|393
1746772200000|2025-05-09 06:30:00|66415.7|66400.7|66387.3|66372.3|66415.7|66400.7|66369.2|66354.2|398
1746772500000|2025-05-09 06:35:00|66387.6|66372.6|66369|66354|66392.1|66377.1|66368.8|66353.8|352
1746772800000|2025-05-09 06:40:00|66369.6|66354.6|66360.6|66345.6|66380.1|66365.1|66348.9|66333.9|485
1746773100000|2025-05-09 06:45:00|66360.9|66345.9|66367.3|66352.3|66374|66359|66353.8|66338.8|386
1746773400000|2025-05-09 06:50:00|66367.5|66352.5|66366.8|66351.8|66380.9|66362.8|66360.6|66345.4|353
1746773700000|2025-05-09 06:55:00|66367.1|66352.1|66385.3|66370.3|66386.2|66371.2|66344.2|66329.2|444
1746774000000|2025-05-09 07:00:00|66385.6|66370.6|66378.4|66363.4|66405.3|66390.3|66370.2|66355.2|538
1746774300000|2025-05-09 07:05:00|66378.3|66363.3|66379.7|66364.7|66383.9|66368.9|66354.6|66339.6|449
1746774600000|2025-05-09 07:10:00|66379.1|66364.1|66349.4|66334.4|66381.6|66366.6|66342.4|66327.4|583
1746774900000|2025-05-09 07:15:00|66349.1|66334.1|66352.6|66337.6|66362.6|66347.6|66339.3|66319.3|498
1746775200000|2025-05-09 07:20:00|66352.8|66337.8|66361|66346|66369.2|66352.8|66342.4|66327.4|416
1746775500000|2025-05-09 07:25:00|66360.9|66345.9|66363.4|66348.4|66384.7|66369.7|66354.1|66339.1|405
1746775800000|2025-05-09 07:30:00|66363.2|66348.2|66328.5|66313.5|66363.8|66348.8|66324.9|66309.9|505
1746776100000|2025-05-09 07:35:00|66327.5|66312.5|66315.5|66300.5|66327.6|66312.6|66297.4|66282.4|631
1746776400000|2025-05-09 07:40:00|66315.4|66300.4|66285.7|66270.7|66319.3|66304.3|66280.5|66265.5|573
1746776700000|2025-05-09 07:45:00|66285.8|66270.8|66299.3|66284.3|66309|66293|66280|66265|576
1746777000000|2025-05-09 07:50:00|66299.4|66284.4|66303.8|66288.8|66316.8|66301.8|66298|66283|432
1746777300000|2025-05-09 07:55:00|66303.7|66288.7|66321.3|66306.3|66326|66311|66298.3|66283.3|415
1746777600000|2025-05-09 08:00:00|66320.6|66305.6|66314.9|66294.9|66330.9|66315.9|66289.8|66274.8|601
1746777900000|2025-05-09 08:05:00|66314.8|66294.8|66331.3|66316.3|66332.2|66317.2|66312.3|66294.8|409
1746778200000|2025-05-09 08:10:00|66331.2|66316.2|66344.6|66329.6|66345.9|66330.9|66328.7|66313.7|527
1746778500000|2025-05-09 08:15:00|66344.5|66329.5|66342.2|66327.2|66346.7|66331.7|66330.9|66315.9|500
1746778800000|2025-05-09 08:20:00|66342.3|66327.3|66351|66336|66354.1|66339.1|66337|66322|437
1746779100000|2025-05-09 08:25:00|66351.3|66336.3|66362.4|66347.4|66374.5|66359.5|66345|66330|510
1746779400000|2025-05-09 08:30:00|66362.5|66347.5|66333.9|66318.9|66363.2|66348.2|66332.6|66317.6|389
1746779700000|2025-05-09 08:35:00|66333.8|66318.8|66292|66277|66333.8|66318.8|66277.5|66262.5|516
1746780000000|2025-05-09 08:40:00|66292.1|66277.1|66312.1|66297.1|66318.2|66303.2|66274.8|66259.8|532
1746780300000|2025-05-09 08:45:00|66313.2|66298.2|66308.6|66293.6|66315.7|66300.7|66296.4|66281.4|425
1746780600000|2025-05-09 08:50:00|66308.5|66293.5|66306.7|66291.7|66319.4|66304.4|66295.5|66280.5|460
1746780900000|2025-05-09 08:55:00|66306.8|66291.8|66291.3|66276.3|66308.9|66293.9|66290.2|66275.2|495
1746781200000|2025-05-09 09:00:00|66291.5|66276.5|66281.3|66266.3|66311.2|66296.2|66281.3|66265.4|467
1746781500000|2025-05-09 09:05:00|66282.5|66267.5|66303.4|66288.4|66307.2|66292.2|66271.7|66256.7|452
1746781800000|2025-05-09 09:10:00|66305.1|66290.1|66307.9|66292.9|66321.2|66306.2|66296|66281|405
1746782100000|2025-05-09 09:15:00|66311.2|66296.2|66306.5|66291.5|66323|66308|66301.6|66286.6|381
1746782400000|2025-05-09 09:20:00|66305.8|66290.8|66296.1|66281.1|66311.9|66296.9|66296.1|66281.1|338
1746782700000|2025-05-09 09:25:00|66295.8|66280.8|66323.6|66308.6|66326.9|66311.9|66293|66278|444
1746783000000|2025-05-09 09:30:00|66322.7|66307.7|66310.7|66295.7|66329.6|66314.6|66308.7|66293.7|370
1746783300000|2025-05-09 09:35:00|66310.6|66295.6|66322.8|66307.8|66323.3|66308.3|66291.3|66276.3|399
1746783600000|2025-05-09 09:40:00|66322.7|66307.7|66327.9|66307.9|66333.2|66317.5|66320.1|66305.1|425
1746783900000|2025-05-09 09:45:00|66328.1|66308.1|66338.2|66318.2|66342.4|66325.2|66324.9|66308.1|419
1746784200000|2025-05-09 09:50:00|66338.8|66318.8|66352.1|66337.1|66355.5|66338.1|66333.3|66318.3|427
1746784500000|2025-05-09 09:55:00|66346.4|66331.4|66351.7|66336.7|66358|66343|66342.5|66327.5|509
1746784800000|2025-05-09 10:00:00|66352.2|66337.2|66368.1|66353.1|66371.2|66356.2|66348.2|66333.2|535
1746785100000|2025-05-09 10:05:00|66369|66354|66355.3|66340.3|66373.8|66358.8|66353.7|66338.1|437
1746785400000|2025-05-09 10:10:00|66355.2|66340.2|66358.3|66343.3|66367.7|66352.7|66351.8|66336.8|380
1746785700000|2025-05-09 10:15:00|66358.4|66343.4|66346.8|66331.8|66370.7|66353.9|66346.5|66331.5|393
1746786000000|2025-05-09 10:20:00|66346.7|66331.7|66363.7|66348.7|66372.8|66354.3|66328.9|66313.9|538
1746786300000|2025-05-09 10:25:00|66363.9|66348.9|66371.8|66356.8|66373.5|66358.5|66352.4|66337.4|371
1746786600000|2025-05-09 10:30:00|66372.1|66357.1|66353.5|66338.5|66374.7|66359.7|66351.5|66336.5|422
1746786900000|2025-05-09 10:35:00|66354|66339|66347.8|66327.8|66365.4|66350.4|66337.5|66322.5|396
1746787200000|2025-05-09 10:40:00|66349.6|66329.6|66339.8|66324.8|66350.3|66335.3|66339.2|66320.9|336
1746787500000|2025-05-09 10:45:00|66340.7|66325.7|66329.5|66314.5|66346.9|66331.9|66322|66305.2|455
1746787800000|2025-05-09 10:50:00|66330.7|66315.7|66327.5|66312.5|66344.9|66329.9|66325.8|66310.8|336
1746788100000|2025-05-09 10:55:00|66327.6|66312.6|66354.3|66339.3|66362.9|66347.9|66327.5|66312.5|497
1746788400000|2025-05-09 11:00:00|66354.8|66339.8|66340.9|66325.9|66363.8|66348.8|66334.4|66319.4|410
1746788700000|2025-05-09 11:05:00|66340.8|66325.8|66328.4|66313.4|66340.8|66325.8|66327.4|66312.4|391
1746789000000|2025-05-09 11:10:00|66328|66313|66305.1|66290.1|66338.8|66321.5|66300|66285|442
1746789300000|2025-05-09 11:15:00|66305.2|66290.2|66322.4|66307.4|66327.8|66312.8|66299.8|66284.8|391
1746789600000|2025-05-09 11:20:00|66322.5|66307.5|66331.8|66316.8|66332.8|66317.8|66311.9|66296.9|390
1746789900000|2025-05-09 11:25:00|66332|66317|66307.9|66287.9|66364.1|66344.1|66261.9|66246.9|768
1746790200000|2025-05-09 11:30:00|66307.7|66287.7|66316.1|66301.1|66337.3|66318.5|66295.4|66275.5|637
1746790500000|2025-05-09 11:35:00|66316.2|66301.2|66308.5|66293.5|66346.6|66331.6|66305|66285|520
1746790800000|2025-05-09 11:40:00|66308.7|66293.7|66324.7|66309.7|66336.3|66321.3|66297.6|66282.6|525
1746791100000|2025-05-09 11:45:00|66325.1|66310.1|66347.1|66332.1|66360.4|66345.4|66324.2|66309.2|513
1746791400000|2025-05-09 11:50:00|66347|66332|66304.8|66289.8|66349.2|66334.2|66302.9|66287.9|405
1746791700000|2025-05-09 11:55:00|66303.8|66288.8|66296.5|66281.5|66318.3|66303.3|66296.4|66281.4|584
1746792000000|2025-05-09 12:00:00|66296.3|66281.3|66301.1|66286.1|66307.9|66292.9|66283.9|66268.9|556
1746792300000|2025-05-09 12:05:00|66300.9|66285.9|66308.9|66293.9|66315|66300|66294.5|66279.5|414
1746792600000|2025-05-09 12:10:00|66308.7|66293.7|66287.4|66272.4|66319|66304|66286.7|66271.7|395
1746792900000|2025-05-09 12:15:00|66286.4|66271.4|66296.9|66281.9|66306.3|66291.3|66281.2|66266.2|528
1746793200000|2025-05-09 12:20:00|66296.7|66281.7|66301.2|66286.2|66319.1|66304.1|66291.4|66276.4|537
1746793500000|2025-05-09 12:25:00|66301.3|66286.3|66300.8|66285.8|66307.5|66292.5|66290.8|66275.8|399
1746793800000|2025-05-09 12:30:00|66300.9|66285.9|66302.2|66287.2|66306.5|66291.5|66293.2|66278.2|405
1746794100000|2025-05-09 12:35:00|66302.1|66287.1|66317.6|66302.6|66323.4|66308.4|66291|66276|412
1746794400000|2025-05-09 12:40:00|66318.4|66303.4|66332.4|66317.4|66337.6|66322.6|66317|66302|475
1746794700000|2025-05-09 12:45:00|66331.7|66316.7|66316.8|66301.8|66332.4|66317.4|66311.7|66296.7|389
1746795000000|2025-05-09 12:50:00|66317.7|66302.7|66306.4|66291.4|66318.5|66303.5|66295.9|66280.9|482
1746795300000|2025-05-09 12:55:00|66307.1|66292.1|66297.4|66282.4|66312.2|66297.2|66285.9|66270.9|533
1746795600000|2025-05-09 13:00:00|66297.7|66282.7|66288|66273|66299|66284|66279|66264|509
1746795900000|2025-05-09 13:05:00|66288.3|66273.3|66256.7|66241.7|66301.8|66286.8|66250.4|66235.4|516
1746796200000|2025-05-09 13:10:00|66256.3|66241.3|66235.4|66220.4|66257.4|66242.4|66222.7|66207.7|510
1746796500000|2025-05-09 13:15:00|66234.4|66219.4|66237|66222|66250.6|66235.6|66228.8|66213.8|516
1746796800000|2025-05-09 13:20:00|66237.2|66222.2|66272.6|66257.6|66283.4|66268.4|66235|66220|474
1746797100000|2025-05-09 13:25:00|66273|66258|66244.6|66229.6|66276.8|66261.8|66239.5|66224.5|547
1746797400000|2025-05-09 13:30:00|66247.4|66232.4|66246.6|66231.6|66258.3|66243.3|66242|66227|590
1746797700000|2025-05-09 13:35:00|66246.7|66231.7|66237.2|66222.2|66255.8|66240.8|66234.9|66219.9|441
1746798000000|2025-05-09 13:40:00|66237.7|66222.7|66236.9|66221.9|66273.8|66258.8|66230.2|66215.2|543
1746798300000|2025-05-09 13:45:00|66237.1|66222.1|66225.9|66210.9|66245.8|66230.8|66218.5|66198.5|472
1746798600000|2025-05-09 13:50:00|66228.4|66213.4|66261.2|66246.2|66269.1|66254.1|66228.4|66213.4|527
1746798900000|2025-05-09 13:55:00|66261.1|66246.1|66269.8|66254.8|66272|66257|66260.9|66245.9|475
1746799200000|2025-05-09 14:00:00|66270.8|66255.8|66261.1|66246.1|66284.7|66269.7|66255.8|66240.8|515
1746799500000|2025-05-09 14:05:00|66261.2|66246.2|66214.6|66199.6|66263.2|66248.2|66210.3|66195.3|509
1746799800000|2025-05-09 14:10:00|66214.8|66199.8|66195.1|66180.1|66223.7|66208.7|66182.8|66167.8|561
1746800100000|2025-05-09 14:15:00|66195.2|66180.2|66177.2|66162.2|66202.5|66187.5|66172.3|66157.3|502
1746800400000|2025-05-09 14:20:00|66177.5|66162.5|66122.4|66107.4|66177.5|66162.5|66118.6|66103.6|625
1746800700000|2025-05-09 14:25:00|66121.9|66106.9|66101.5|66086.5|66123.2|66108.2|66068.4|66053.4|771
1746801000000|2025-05-09 14:30:00|66102.8|66087.8|66086.5|66066.5|66111.5|66096.5|66075.6|66060.6|592
1746801300000|2025-05-09 14:35:00|66086.3|66066.3|66108.9|66088.9|66110.4|66094.8|66079.4|66063.4|490
1746801600000|2025-05-09 14:40:00|66110.8|66093.9|66157.8|66142.8|66160|66143.2|66106.7|66090.3|594
1746801900000|2025-05-09 14:45:00|66157.7|66142.7|66153.9|66138.9|66173.4|66158.4|66151|66136|509
1746802200000|2025-05-09 14:50:00|66153.4|66138.4|66198.7|66183.7|66217.3|66202.3|66152|66137|754
1746802500000|2025-05-09 14:55:00|66198.1|66183.1|66221.4|66206.4|66252.9|66235.4|66172|66157|885
1746802800000|2025-05-09 15:00:00|66221.6|66206.6|66201|66186|66229.1|66214.1|66198.5|66183.5|737
1746803100000|2025-05-09 15:05:00|66200.9|66185.9|66227.6|66212.6|66228.1|66213.1|66189.8|66174.8|485
1746803400000|2025-05-09 15:10:00|66227.9|66212.9|66246.5|66231.5|66246.8|66231.8|66203.4|66188.4|489
1746803700000|2025-05-09 15:15:00|66246.9|66231.9|66254.1|66239.1|66263.4|66248.4|66226|66211|498
1746804000000|2025-05-09 15:20:00|66253.9|66238.9|66231.6|66216.6|66261.2|66246.2|66229.1|66214.1|507
1746804300000|2025-05-09 15:25:00|66231.8|66216.8|66235.4|66220.4|66253.5|66238.5|66229.7|66214.7|533
1746804600000|2025-05-09 15:30:00|66238.9|66223.9|66249.7|66234.7|66253.6|66238.6|66223.5|66208.5|503
1746804900000|2025-05-09 15:35:00|66249.3|66234.3|66217.2|66202.2|66262.2|66247.2|66210.8|66195.8|475
1746805200000|2025-05-09 15:40:00|66216.3|66201.3|66203.3|66188.3|66222.7|66207.7|66197.7|66182.7|466
1746805500000|2025-05-09 15:45:00|66202.4|66187.4|66203|66188|66230|66215|66201.4|66186.4|438
1746805800000|2025-05-09 15:50:00|66201.2|66186.2|66198.5|66183.5|66206.7|66191.7|66198|66183|355
1746806100000|2025-05-09 15:55:00|66198.8|66183.8|66208.2|66193.2|66216.5|66201.5|66197.2|66182.2|443
1746806400000|2025-05-09 16:00:00|66208.1|66193.1|66198.9|66183.9|66209.6|66194.6|66174.9|66159.9|507
1746806700000|2025-05-09 16:05:00|66199.5|66184.5|66232.6|66217.6|66243.4|66228.4|66191.1|66176.1|458
1746807000000|2025-05-09 16:10:00|66232.5|66217.5|66216.4|66201.4|66238.7|66223.7|66216.4|66201.4|427
1746807300000|2025-05-09 16:15:00|66216.8|66201.8|66216.1|66201.1|66221.8|66206.8|66202.9|66187.9|373
1746807600000|2025-05-09 16:20:00|66216.3|66201.3|66228.3|66213.3|66232.5|66217.4|66212.8|66197.8|296
1746807900000|2025-05-09 16:25:00|66228|66213|66248.6|66233.6|66252.9|66237.9|66226.6|66211.6|367
1746808200000|2025-05-09 16:30:00|66248.5|66233.5|66250.4|66235.4|66260.6|66245.6|66241.8|66226.8|397
1746808500000|2025-05-09 16:35:00|66250.5|66235.5|66244.1|66229.1|66251.8|66236.8|66236.2|66221.2|309
1746808800000|2025-05-09 16:40:00|66244.5|66229.5|66249.7|66234.7|66255.9|66239.2|66238.6|66223.6|316
1746809100000|2025-05-09 16:45:00|66249.6|66234.6|66239.7|66224.7|66255.2|66240.2|66231|66212.5|279
1746809400000|2025-05-09 16:50:00|66239.6|66224.6|66253.6|66238.6|66255.9|66240.9|66225.7|66210.7|262
1746809700000|2025-05-09 16:55:00|66253.8|66238.8|66269.7|66254.7|66275.7|66260.7|66251.4|66236.4|383
1746810000000|2025-05-09 17:00:00|66270.5|66255.5|66278.3|66263.3|66284.2|66269.2|66268.9|66253.9|294
1746810300000|2025-05-09 17:05:00|66278|66263|66283.8|66268.8|66283.8|66268.8|66270.2|66255.2|284
1746810600000|2025-05-09 17:10:00|66283.2|66268.2|66295.2|66280.2|66297.3|66282.3|66281.3|66266.3|303
1746810900000|2025-05-09 17:15:00|66295.1|66280.1|66271.6|66256.6|66303|66288|66271.4|66256.4|283
1746811200000|2025-05-09 17:20:00|66271.5|66256.5|66263|66248|66275.4|66260.4|66263|66248|368
1746811500000|2025-05-09 17:25:00|66263.1|66248.1|66278.1|66263.1|66282.8|66267.8|66259|66244|268
1746811800000|2025-05-09 17:30:00|66277.8|66262.8|66238.9|66223.9|66277.8|66262.8|66238.5|66223.5|300
1746812100000|2025-05-09 17:35:00|66239.1|66224.1|66239.6|66224.6|66245.8|66230.8|66236.3|66221.3|199
1746812400000|2025-05-09 17:40:00|66239.7|66224.7|66233.1|66218.1|66243.6|66228.6|66230.5|66215.5|204
1746812700000|2025-05-09 17:45:00|66233.4|66218.4|66251.3|66236.3|66258.2|66243.2|66233.4|66218.4|252
1746813000000|2025-05-09 17:50:00|66251|66236|66243.8|66228.8|66255.7|66240.7|66233.5|66218.5|228
1746813300000|2025-05-09 17:55:00|66244.6|66229.6|66248|66233|66254.2|66239.2|66241.8|66226.8|230
1746813600000|2025-05-09 18:00:00|66248.3|66233.3|66230.6|66215.6|66251.8|66236.8|66223.2|66208.2|279
1746813900000|2025-05-09 18:05:00|66230.7|66215.7|66242.2|66227.2|66246.8|66231.8|66230.7|66215.7|248
1746814200000|2025-05-09 18:10:00|66241.2|66226.2|66251.6|66236.6|66257.7|66242.7|66240.2|66225.2|252
1746814500000|2025-05-09 18:15:00|66251.2|66236.2|66256.7|66241.7|66260.1|66245.1|66250.9|66235.9|172
1746814800000|2025-05-09 18:20:00|66256.8|66241.8|66255|66240|66260|66245|66250.6|66235.6|187
1746815100000|2025-05-09 18:25:00|66254.9|66239.9|66263.5|66248.5|66268|66253|66253.5|66238.5|207
1746815400000|2025-05-09 18:30:00|66263|66248|66272.2|66257.2|66274.3|66259.3|66260|66245|248
1746815700000|2025-05-09 18:35:00|66272.1|66257.1|66273.7|66258.7|66273.7|66258.7|66259.8|66244.8|216
1746816000000|2025-05-09 18:40:00|66273.8|66258.8|66283|66268|66283.3|66268.3|66269.4|66254.4|252
1746816300000|2025-05-09 18:45:00|66285.5|66270.5|66285.6|66270.6|66291.3|66276.3|66279.9|66264.9|220
1746816600000|2025-05-09 18:50:00|66285.9|66270.9|66273.3|66258.3|66286.7|66271.7|66263.1|66248.1|244
1746816900000|2025-05-09 18:55:00|66272.6|66257.6|66267.1|66252.1|66272.8|66257.8|66262|66247|231
1746817200000|2025-05-09 19:00:00|66267.3|66252.3|66279|66264|66279.9|66264.9|66260.7|66245.7|266
1746817500000|2025-05-09 19:05:00|66276.5|66261.5|66290.6|66275.6|66291.1|66276.1|66272.2|66255.1|165
1746817800000|2025-05-09 19:10:00|66290.4|66275.4|66282.5|66267.5|66290.4|66275.4|66279.6|66264.6|171
1746818100000|2025-05-09 19:15:00|66281.9|66266.9|66295|66275|66300|66285|66281.9|66266.9|157
1746818400000|2025-05-09 19:20:00|66295.3|66275.3|66311.2|66296.2|66311.5|66296.5|66292.6|66275.3|137
1746818700000|2025-05-09 19:25:00|66311.6|66296.6|66321.5|66301.5|66325.3|66305.3|66307.7|66292.7|182
1746819000000|2025-05-09 19:30:00|66321.4|66301.4|66315.4|66300.4|66326.8|66310.7|66310.2|66295.2|200
1746819300000|2025-05-09 19:35:00|66315.1|66300.1|66306.3|66291.3|66326.1|66311.1|66304.6|66289.6|190
1746819600000|2025-05-09 19:40:00|66307.3|66292.3|66308.9|66288.9|66315.6|66300.6|66300.6|66283.6|145
1746819900000|2025-05-09 19:45:00|66309.2|66289.2|66313|66298|66318.6|66303.6|66303.8|66288.8|163
1746820200000|2025-05-09 19:50:00|66312.9|66297.9|66301|66286|66314.9|66299.9|66300.5|66285.5|161
1746820500000|2025-05-09 19:55:00|66300.8|66285.8|66278.7|66258.7|66300.8|66285.8|66276.5|66256.5|313
1746820800000|2025-05-09 20:00:00|66284.4|66264.4|66287.5|66267.5|66293.7|66274.5|66276.3|66260.5|211
1746821100000|2025-05-09 20:05:00|66287|66267|66286.9|66266.9|66290.9|66270.9|66280.7|66260.7|112
1746821400000|2025-05-09 20:10:00|66285.5|66265.5|66307.4|66287.4|66307.7|66287.7|66284.8|66264.8|87
1746821700000|2025-05-09 20:15:00|66307.2|66287.2|66294.9|66274.9|66310.3|66290.3|66294.9|66274.9|57
1746822000000|2025-05-09 20:20:00|66295.1|66275.1|66308.7|66288.7|66310.9|66290.9|66295.1|66275.1|60
1746822300000|2025-05-09 20:25:00|66308.9|66288.9|66319.5|66299.5|66323.4|66303.4|66308.9|66288.9|100
1746822600000|2025-05-09 20:30:00|66319.8|66299.8|66319.9|66299.9|66320.7|66300.7|66318.5|66298.5|46
1746822900000|2025-05-09 20:35:00|66319.6|66299.6|66321.5|66301.5|66321.5|66301.5|66315.9|66295.9|58
1746823200000|2025-05-09 20:40:00|66321.6|66301.6|66321.9|66301.9|66324.7|66304.7|66319.9|66299.9|76
1746823500000|2025-05-09 20:45:00|66321.6|66301.6|66337.1|66317.1|66338.5|66318.5|66320.3|66300.3|142
1746823800000|2025-05-09 20:50:00|66337.2|66317.2|66335.5|66315.5|66339.2|66319.2|66326.6|66306.6|173
1746824100000|2025-05-09 20:55:00|66334.8|66314.8|66352.5|66286|66352.5|66319|66318|66275.1|193
1746993600000|2025-05-11 20:00:00|66640.6|66536.6|66652.6|66548.6|66652.7|66548.7|66639.7|66535.7|53
1746993900000|2025-05-11 20:05:00|66652.5|66548.5|66628.8|66524.8|66652.6|66548.6|66622.2|66518.2|38
1746994200000|2025-05-11 20:10:00|66628.6|66524.6|66701.4|66597.4|66701.4|66597.4|66622.3|66518.3|80
1746994500000|2025-05-11 20:15:00|66701.5|66597.5|66726.5|66622.5|66737.3|66633.3|66699.9|66595.9|66
1746994800000|2025-05-11 20:20:00|66733.8|66629.8|66734.2|66630.2|66736.5|66632.5|66722.1|66618.1|75
1746995100000|2025-05-11 20:25:00|66734.3|66630.3|66665.1|66561.1|66737.9|66633.9|66664.9|66560.9|66
1746995400000|2025-05-11 20:30:00|66665|66561|66659.4|66555.4|66665|66561|66658.7|66554.7|39
1746995700000|2025-05-11 20:35:00|66659.3|66555.3|66660.5|66556.5|66665.6|66561.6|66656.9|66552.9|39
1746996000000|2025-05-11 20:40:00|66658.7|66554.7|66661.4|66557.4|66661.4|66557.4|66653.7|66549.7|35
1746996300000|2025-05-11 20:45:00|66661.5|66557.5|66676.1|66572.1|66676.1|66572.1|66654.1|66550.1|66
1746996600000|2025-05-11 20:50:00|66697.2|66593.2|66732.8|66628.8|66733.2|66629.2|66697.2|66593.2|52
1746996900000|2025-05-11 20:55:00|66724.1|66620.1|66709.2|66605.2|66732.8|66628.8|66704.6|66600.6|77
1746997200000|2025-05-11 21:00:00|66703.8|66599.8|66665.9|66566.9|66705.6|66601.6|66643.5|66539.5|61
1746997500000|2025-05-11 21:05:00|66668.1|66569.1|66646.3|66547.3|66698.9|66599.9|66636.1|66537.1|74
1746997800000|2025-05-11 21:10:00|66650.2|66551.2|66626|66527|66652.7|66553.7|66616.6|66517.6|63
1746998100000|2025-05-11 21:15:00|66610.5|66511.5|66548.5|66449.5|66622.2|66523.2|66548.5|66449.5|63
1746998400000|2025-05-11 21:20:00|66544.5|66445.5|66546.4|66447.4|66546.4|66447.4|66523.8|66424.8|155
1746998700000|2025-05-11 21:25:00|66547.7|66448.7|66584.8|66485.8|66595.8|66496.8|66547.7|66448.7|125
1746999000000|2025-05-11 21:30:00|66584.7|66485.7|66569|66470|66585.5|66486.5|66564.1|66465.1|99
1746999300000|2025-05-11 21:35:00|66568.9|66469.9|66565.5|66466.5|66572.2|66473.2|66551.5|66452.5|81
1746999600000|2025-05-11 21:40:00|66565.6|66466.6|66564.1|66465.1|66567.1|66468.1|66550.8|66451.8|107
1746999900000|2025-05-11 21:45:00|66564.4|66465.4|66554.2|66470.9|66566.5|66480|66546.7|66465.2|133
1747000200000|2025-05-11 21:50:00|66554.3|66470.8|66551.4|66463.2|66595.7|66525.9|66536.5|66463|116
1747000500000|2025-05-11 21:55:00|66552.1|66463.1|66569.4|66504.1|66569.4|66504.1|66537.3|66460.2|102
1747000800000|2025-05-11 22:00:00|66590.4|66491.4|66487.2|66434.4|66590.4|66501.5|66481.3|66431|277
1747001100000|2025-05-11 22:05:00|66481.3|66432|66513.9|66473.1|66519|66475.8|66480.6|66431|304
1747001400000|2025-05-11 22:10:00|66516.3|66475.1|66486.4|66437.6|66525.1|66480|66475.7|66431.8|301
1747001700000|2025-05-11 22:15:00|66486.5|66438.4|66489.6|66448.6|66498.5|66455.6|66471.9|66435.7|284
1747002000000|2025-05-11 22:20:00|66488.6|66448.1|66476.4|66449.9|66489.5|66457.1|66467.7|66432.9|303
1747002300000|2025-05-11 22:25:00|66476.2|66449.8|66474.5|66438.6|66480.4|66449.8|66464.8|66429.8|312
1747002600000|2025-05-11 22:30:00|66475.4|66438.4|66466.3|66439.7|66478.6|66446.6|66466.2|66435.1|309
1747002900000|2025-05-11 22:35:00|66466.8|66439.6|66474.2|66432.5|66477.9|66440.1|66439.9|66403|327
1747003200000|2025-05-11 22:40:00|66474.4|66432.8|66479.8|66446.5|66482.4|66452.2|66456.7|66427.5|277
1747003500000|2025-05-11 22:45:00|66479.9|66446.4|66455.7|66422.9|66492.1|66453.3|66448.9|66419|331
1747003800000|2025-05-11 22:50:00|66456.1|66422.4|66475|66441.9|66475.5|66443.3|66455.8|66422.4|280
1747004100000|2025-05-11 22:55:00|66475.5|66442.9|66482.6|66437.7|66493.3|66462.9|66472.4|66437.7|261
1747004400000|2025-05-11 23:00:00|66480.7|66439.5|66473.1|66450|66484.2|66460.6|66461.9|66432.4|259
1747004700000|2025-05-11 23:05:00|66473.3|66451.1|66452.2|66429.3|66475.2|66452.6|66451.7|66429.3|203
1747005000000|2025-05-11 23:10:00|66452.3|66429.4|66421.3|66399.2|66452.6|66429.6|66412.8|66391.4|213
1747005300000|2025-05-11 23:15:00|66421.4|66399.1|66438.1|66415.2|66439.1|66416.2|66417.2|66394.3|240
1747005600000|2025-05-11 23:20:00|66438.2|66415.6|66455.9|66429.2|66464|66439.6|66434.4|66410.2|268
1747005900000|2025-05-11 23:25:00|66456|66429.6|66433.4|66413.4|66456.4|66430.8|66428.8|66408.6|293
1747006200000|2025-05-11 23:30:00|66433.5|66413.5|66433.4|66413.4|66435.2|66415.2|66422.3|66402.3|212
1747006500000|2025-05-11 23:35:00|66433.3|66413.3|66410.8|66390.8|66435.6|66415.6|66406.6|66386.6|234
1747006800000|2025-05-11 23:40:00|66410.5|66390.5|66429.7|66406.2|66433.1|66410.6|66406.5|66386.1|330
1747007100000|2025-05-11 23:45:00|66430.3|66405.5|66452.6|66431.5|66468.9|66448.9|66422.4|66398|386
1747007400000|2025-05-11 23:50:00|66453.5|66432|66439.7|66419.7|66453.5|66432.9|66439.6|66419.3|313
1747007700000|2025-05-11 23:55:00|66440.2|66419.4|66454.3|66434.3|66458.5|66438.5|66424.2|66404.2|277
1747008000000|2025-05-12 00:00:00|66450.7|66430.7|66413.5|66393.5|66458.1|66438.1|66409.9|66389.9|425
1747008300000|2025-05-12 00:05:00|66413.6|66393.6|66401|66381|66426.2|66406.2|66400.8|66380.8|342
1747008600000|2025-05-12 00:10:00|66400.5|66380.5|66405.9|66385.9|66413|66393|66397.1|66377.1|312
1747008900000|2025-05-12 00:15:00|66406.3|66386.3|66441.6|66421.6|66443.8|66423.8|66402.6|66382.6|416
1747009200000|2025-05-12 00:20:00|66441.5|66421.5|66448.5|66428.5|66472.1|66452.1|66437.3|66417.3|417
1747009500000|2025-05-12 00:25:00|66448.3|66428.3|66426.7|66406.7|66449.1|66429.1|66416.2|66396.2|343
1747009800000|2025-05-12 00:30:00|66427|66407|66428.1|66408.1|66432.4|66412.4|66415.5|66395.5|349
1747010100000|2025-05-12 00:35:00|66428.2|66408.2|66422|66402|66452.6|66432.6|66415.3|66395.3|341
1747010400000|2025-05-12 00:40:00|66421.9|66401.9|66401.9|66381.9|66423.9|66403.9|66401.3|66381.3|331
1747010700000|2025-05-12 00:45:00|66401.8|66381.8|66394.5|66374.5|66417.2|66397.2|66391.5|66371.5|330
1747011000000|2025-05-12 00:50:00|66395.1|66375.1|66420.2|66400.2|66436.5|66416.5|66388.8|66368.8|496
1747011300000|2025-05-12 00:55:00|66422.2|66402.2|66392|66372|66429.6|66409.6|66391.2|66371.2|464
1747011600000|2025-05-12 01:00:00|66391.9|66371.9|66376.9|66356.9|66401.1|66381.1|66375.2|66355.2|535
1747011900000|2025-05-12 01:05:00|66377|66357|66395.7|66375.7|66405.6|66385.6|66366.7|66346.7|499
1747012200000|2025-05-12 01:10:00|66395.9|66375.9|66433.8|66413.8|66441.2|66421.2|66395.1|66375.1|557
1747012500000|2025-05-12 01:15:00|66434.1|66414.1|66447.7|66427.7|66453.3|66433.3|66412.3|66392.3|535
1747012800000|2025-05-12 01:20:00|66447.1|66427.1|66465.6|66445.6|66473.5|66454.7|66443.9|66423.9|481
1747013100000|2025-05-12 01:25:00|66465.5|66445.5|66475.8|66455.8|66488.2|66468.2|66463.2|66443.2|399
1747013400000|2025-05-12 01:30:00|66476.8|66456.8|66458.2|66438.2|66481.4|66461.4|66444.8|66424.8|465
1747013700000|2025-05-12 01:35:00|66458.1|66438.1|66466.6|66446.6|66485.7|66465.7|66457.8|66437.8|436
1747014000000|2025-05-12 01:40:00|66465.7|66445.7|66436.7|66416.7|66466.9|66446.9|66436.4|66416.4|398
1747014300000|2025-05-12 01:45:00|66436.1|66416.1|66451.2|66431.2|66466.4|66446.4|66433.9|66413.9|369
1747014600000|2025-05-12 01:50:00|66451.6|66431.6|66456|66436|66460.3|66440.3|66444.7|66424.7|325
1747014900000|2025-05-12 01:55:00|66455.8|66435.8|66467.2|66447.2|66471.9|66451.9|66452.1|66432.1|351
1747015200000|2025-05-12 02:00:00|66467.1|66447.1|66444.2|66424.2|66471.7|66451.7|66433.8|66413.8|483
1747015500000|2025-05-12 02:05:00|66444.5|66424.5|66459.5|66439.5|66464.2|66444.2|66443.4|66423.4|371
1747015800000|2025-05-12 02:10:00|66459.3|66439.3|66424.9|66404.9|66462.8|66442.8|66417.4|66397.4|397
1747016100000|2025-05-12 02:15:00|66425.5|66405.5|66438.1|66418.1|66438.3|66418.3|66410|66390|320
1747016400000|2025-05-12 02:20:00|66438|66418|66405.9|66385.9|66438.8|66418.8|66399.9|66379.9|332
1747016700000|2025-05-12 02:25:00|66406|66386|66404.7|66384.7|66421.4|66401.4|66398.9|66378.9|293
1747017000000|2025-05-12 02:30:00|66404.4|66384.4|66416.1|66396.1|66417.5|66397.5|66400.6|66380.6|296
1747017300000|2025-05-12 02:35:00|66416|66396|66429.9|66409.9|66435.2|66415.2|66411.3|66391.3|273
1747017600000|2025-05-12 02:40:00|66429.5|66409.5|66426.6|66406.6|66432.7|66412.7|66415.2|66395.2|295
1747017900000|2025-05-12 02:45:00|66426.7|66406.7|66433.8|66413.8|66439.3|66419.3|66419.8|66399.8|237
1747018200000|2025-05-12 02:50:00|66433.9|66413.9|66451.7|66431.7|66461.2|66441.2|66433.5|66413.5|230
1747018500000|2025-05-12 02:55:00|66451.2|66431.2|66454.1|66434.1|66456.1|66436.1|66442.7|66422.7|207
1747018800000|2025-05-12 03:00:00|66454|66434|66443.8|66423.8|66454|66434|66436.5|66416.5|276
1747019100000|2025-05-12 03:05:00|66444|66424|66422.9|66402.9|66446.4|66426.4|66419.5|66399.5|264
1747019400000|2025-05-12 03:10:00|66423.8|66403.8|66440.2|66420.2|66442.2|66422.2|66423.3|66403.3|281
1747019700000|2025-05-12 03:15:00|66439.6|66419.6|66468.4|66448.4|66472.8|66452.8|66437.5|66417.5|278
1747020000000|2025-05-12 03:20:00|66468.1|66448.1|66466.3|66446.3|66472.4|66452.4|66452.3|66432.3|306
1747020300000|2025-05-12 03:25:00|66466.1|66446.1|66443.3|66423.3|66466.2|66446.2|66440.4|66420.4|229
1747020600000|2025-05-12 03:30:00|66441.2|66421.2|66442.4|66422.4|66442.9|66422.9|66424.6|66404.6|329
1747020900000|2025-05-12 03:35:00|66442.3|66422.3|66461|66441|66462.5|66442.5|66438.9|66418.9|228
1747021200000|2025-05-12 03:40:00|66460.6|66440.6|66456.6|66436.6|66467.7|66447.7|66453.4|66433.4|229
1747021500000|2025-05-12 03:45:00|66456.5|66436.5|66446.9|66426.9|66458.5|66438.5|66443.3|66423.3|283
1747021800000|2025-05-12 03:50:00|66447.3|66427.3|66431.7|66411.7|66452.5|66432.5|66430.6|66410.6|283
1747022100000|2025-05-12 03:55:00|66431.6|66411.6|66426.7|66406.7|66440.2|66420.2|66422.1|66402.1|257
1747022400000|2025-05-12 04:00:00|66427|66407|66432|66412|66438.5|66418.5|66425.5|66405.5|229
1747022700000|2025-05-12 04:05:00|66432.4|66412.4|66438|66418|66439|66419|66417.2|66397.2|215
1747023000000|2025-05-12 04:10:00|66438.3|66418.3|66430.5|66410.5|66449.3|66429.3|66423.1|66403.1|262
1747023300000|2025-05-12 04:15:00|66430.6|66410.6|66432.3|66412.3|66434.3|66414.3|66420.6|66400.6|123
1747023600000|2025-05-12 04:20:00|66432.6|66412.6|66444.4|66424.4|66446.3|66426.3|66432.6|66412.6|263
1747023900000|2025-05-12 04:25:00|66445.3|66425.3|66443.1|66423.1|66453.9|66433.9|66441.2|66421.2|212
1747024200000|2025-05-12 04:30:00|66442.9|66422.9|66447.8|66427.8|66456.1|66436.1|66436.5|66416.5|231
1747024500000|2025-05-12 04:35:00|66447.6|66427.6|66458.8|66438.8|66464.4|66444.4|66442.3|66422.3|189
1747024800000|2025-05-12 04:40:00|66458.7|66438.7|66452.9|66432.9|66465.3|66445.3|66452.9|66432.9|204
1747025100000|2025-05-12 04:45:00|66452.2|66432.2|66461|66441|66462.4|66442.4|66449.7|66429.7|223
1747025400000|2025-05-12 04:50:00|66460.6|66440.6|66451.8|66431.8|66462.8|66442.8|66446.3|66426.3|181
1747025700000|2025-05-12 04:55:00|66451.9|66431.9|66457.5|66442.5|66465.7|66445.7|66451.8|66431.8|168
1747026000000|2025-05-12 05:00:00|66460|66440|66447.6|66427.6|66462.9|66443.7|66447.2|66427.3|211
1747026300000|2025-05-12 05:05:00|66448|66428|66453.2|66433.2|66457|66437|66444|66424|189
1747026600000|2025-05-12 05:10:00|66453.1|66433.1|66478.2|66458.2|66494.1|66474.1|66453.1|66433.1|339
1747026900000|2025-05-12 05:15:00|66478.1|66458.1|66487.9|66467.9|66503.6|66483.6|66478.1|66458.1|384
1747027200000|2025-05-12 05:20:00|66486.8|66466.8|66476.4|66456.4|66489.9|66469.9|66473.8|66453.8|284
1747027500000|2025-05-12 05:25:00|66476.5|66456.5|66488.6|66468.6|66501.2|66481.2|66476.5|66456.5|345
1747027800000|2025-05-12 05:30:00|66488.5|66468.5|66497.8|66477.8|66507.5|66487.5|66488.5|66468.5|483
1747028100000|2025-05-12 05:35:00|66497.1|66477.1|66495.4|66480.4|66513.3|66493.3|66484.9|66464.9|322
1747028400000|2025-05-12 05:40:00|66496.5|66481.5|66498.2|66478.2|66518.5|66498.5|66496.5|66477.8|404
1747028700000|2025-05-12 05:45:00|66498.3|66478.3|66518.2|66498.2|66539|66519|66496.2|66478.3|417
1747029000000|2025-05-12 05:50:00|66517.9|66497.9|66522.4|66502.4|66526.3|66506.3|66504.4|66484.4|525
1747029300000|2025-05-12 05:55:00|66525.3|66505.3|66488.8|66468.8|66528.7|66508.7|66476.4|66457.9|424
1747029600000|2025-05-12 06:00:00|66489.6|66469.6|66458|66443|66492.6|66472.6|66446.9|66426.9|460
1747029900000|2025-05-12 06:05:00|66457.8|66442.8|66448.5|66433.5|66467.2|66448.5|66441.4|66425.1|497
1747030200000|2025-05-12 06:10:00|66448.6|66433.6|66418.9|66403.9|66455.5|66440.5|66415.7|66400.7|475
1747030500000|2025-05-12 06:15:00|66425.3|66405.3|66429.8|66409.8|66446.4|66431.4|66420.2|66402.8|497
1747030800000|2025-05-12 06:20:00|66430.1|66410.1|66443.6|66428.6|66451|66435.9|66424.4|66409.4|471
1747031100000|2025-05-12 06:25:00|66443.7|66428.7|66451.5|66436.5|66461.1|66446.1|66438.7|66422.8|485
1747031400000|2025-05-12 06:30:00|66453.1|66438.1|66449|66434|66464.5|66449.5|66404.7|66389.7|547
1747031700000|2025-05-12 06:35:00|66448.4|66433.4|66489.8|66474.8|66490.3|66475.3|66428.7|66413.7|463
1747032000000|2025-05-12 06:40:00|66486.4|66471.4|66511.5|66496.5|66521|66506|66483.4|66465.9|416
1747032300000|2025-05-12 06:45:00|66510.6|66495.6|66492.6|66477.6|66513.5|66498.5|66491|66476|468
1747032600000|2025-05-12 06:50:00|66493.2|66478.2|66502.1|66487.1|66508.9|66492.6|66480.9|66465.9|445
1747032900000|2025-05-12 06:55:00|66502.4|66487.4|66509.1|66494.1|66510.8|66495.8|66484|66469|487
1747033200000|2025-05-12 07:00:00|66509.9|66494.9|66722.3|66700.2|66779.4|66758.3|66506.3|66487.4|1106
1747033500000|2025-05-12 07:05:00|66723.2|66700.9|66717.3|66697.3|66734.7|66715.4|66656.7|66639|995
1747033800000|2025-05-12 07:10:00|66717.2|66702.2|66858.6|66838.6|66871.8|66851.8|66713.7|66693.7|1013
1747034100000|2025-05-12 07:15:00|66859|66839|66883.3|66863.3|66883.4|66865.9|66834.6|66814.6|954
1747034400000|2025-05-12 07:20:00|66881.6|66861.6|66966.7|66946.7|66973.4|66954.9|66874.4|66854.9|995
1747034700000|2025-05-12 07:25:00|66967.7|66947.7|67123.8|67103.8|67149.3|67130.7|66965.2|66946.8|1031
1747035000000|2025-05-12 07:30:00|67121|67101|67087.6|67072.6|67140|67120|67016.7|66995.7|1062
1747035300000|2025-05-12 07:35:00|67086.7|67071.7|67077.5|67057.5|67130.5|67112.1|67058.6|67038.6|964
1747035600000|2025-05-12 07:40:00|67077.9|67057.9|67182.5|67167.5|67204.6|67186.4|67057.2|67037.2|941
1747035900000|2025-05-12 07:45:00|67181.8|67166.8|67151.8|67131.8|67211.5|67194.9|67140.5|67123.2|1006
1747036200000|2025-05-12 07:50:00|67153.8|67133.8|67176.7|67161.7|67222.1|67206.2|67123.6|67104.3|966
1747036500000|2025-05-12 07:55:00|67173.1|67158.1|67182.1|67162.1|67218.7|67198.7|67168.9|67153.9|941
1747036800000|2025-05-12 08:00:00|67183.7|67163.7|67119.4|67099.4|67189.6|67172.1|67102.9|67086.5|901
1747037100000|2025-05-12 08:05:00|67115.7|67095.7|67197.9|67182.9|67203.6|67186|67113.4|67094.4|944
1747037400000|2025-05-12 08:10:00|67198.7|67183.7|67251.9|67231.9|67316|67292.7|67145.1|67127|972
1747037700000|2025-05-12 08:15:00|67247.7|67227.7|67228.4|67208.4|67262.9|67246.9|67189.9|67174.4|983
1747038000000|2025-05-12 08:20:00|67228.6|67208.6|67130.6|67115.6|67240.9|67220.9|67123.2|67103.2|929
1747038300000|2025-05-12 08:25:00|67131.4|67116.4|67123.7|67103.7|67152.5|67134.2|67113.3|67095.9|849
1747038600000|2025-05-12 08:30:00|67123.8|67103.8|67094|67074|67139.6|67122.5|67091|67071|826
1747038900000|2025-05-12 08:35:00|67095.3|67075.3|67011.8|66996.8|67095.7|67075.7|67011.8|66996.8|742
1747039200000|2025-05-12 08:40:00|67012.9|66997.9|67030.2|67010.2|67067.3|67052.3|67006.4|66991.4|782
1747039500000|2025-05-12 08:45:00|67029.9|67009.9|67017.1|67002.1|67051.8|67036.8|67001.4|66986.4|826
1747039800000|2025-05-12 08:50:00|67016.6|67001.6|66956.3|66941.3|67016.9|67001.9|66951.4|66936.4|773
1747040100000|2025-05-12 08:55:00|66957.4|66942.4|66981.4|66966.4|66982.7|66967.7|66935.1|66920.1|749
1747040400000|2025-05-12 09:00:00|66982.8|66967.8|66970.6|66955.6|67013.4|66998.4|66965.3|66949.3|690
1747040700000|2025-05-12 09:05:00|66970.9|66955.9|67001.1|66986.1|67018.3|67003.1|66956.6|66940.6|616
1747041000000|2025-05-12 09:10:00|67001.3|66986.3|67039.3|67024.3|67048.9|67033.6|66996.9|66981.9|636
1747041300000|2025-05-12 09:15:00|67039.4|67024.4|67006.9|66991.9|67048.9|67033.2|67005.7|66990.7|635
1747041600000|2025-05-12 09:20:00|67005.3|66990.3|66984.4|66969.4|67014.5|66996|66970.2|66955.2|591
1747041900000|2025-05-12 09:25:00|66984.6|66969.6|66970|66955|66991.1|66976.1|66968.8|66953.8|581
1747042200000|2025-05-12 09:30:00|66970.7|66955.7|67023.9|67008.9|67037.1|67022.1|66969.6|66954.6|608
1747042500000|2025-05-12 09:35:00|67024.1|67009.1|67045|67030|67048|67031.8|66975.8|66960.8|641
1747042800000|2025-05-12 09:40:00|67045.2|67030.2|67064.1|67049.1|67068|67053|67038|67019.4|617
1747043100000|2025-05-12 09:45:00|67064.2|67049.2|67043.6|67028.6|67086.7|67071.7|67035.6|67020.6|629
1747043400000|2025-05-12 09:50:00|67043.8|67028.8|67082.6|67067.6|67084.7|67069.7|67037.8|67022.8|620
1747043700000|2025-05-12 09:55:00|67083.1|67068.1|67095.9|67080.9|67117.6|67102.5|67081.8|67066.8|712
1747044000000|2025-05-12 10:00:00|67097|67082|67144.2|67129.2|67144.2|67129.2|67096.3|67081.3|709
1747044300000|2025-05-12 10:05:00|67143.6|67128.6|67168.7|67153.7|67183|67167.4|67137.5|67122.5|709
1747044600000|2025-05-12 10:10:00|67171.4|67151.4|67182.4|67162.4|67183.6|67166.1|67140.8|67123.3|673
1747044900000|2025-05-12 10:15:00|67182.5|67162.5|67227.2|67212.2|67248|67230.6|67179.1|67159.9|766
1747045200000|2025-05-12 10:20:00|67227.7|67212.7|67273.6|67258.6|67273.6|67258.6|67205.6|67190.6|661
1747045500000|2025-05-12 10:25:00|67267.7|67252.7|67264.6|67249.6|67289.2|67269.2|67245.3|67230.3|685
1747045800000|2025-05-12 10:30:00|67263.8|67248.8|67283.1|67268.1|67305.6|67289.6|67243|67225.3|685
1747046100000|2025-05-12 10:35:00|67283.3|67268.3|67313.2|67298.2|67321.9|67306.9|67253.3|67234.4|757
1747046400000|2025-05-12 10:40:00|67309.4|67294.4|67362.2|67347.2|67363.1|67348.1|67305|67288.9|743
1747046700000|2025-05-12 10:45:00|67362.9|67347.9|67328.6|67313.6|67380.4|67362.5|67325.4|67305.4|756
1747047000000|2025-05-12 10:50:00|67328.7|67313.7|67295.9|67280.9|67353.5|67336.6|67291.5|67274.8|655
1747047300000|2025-05-12 10:55:00|67295.3|67280.3|67331.4|67316.4|67333.5|67318.5|67281.8|67265.5|651
1747047600000|2025-05-12 11:00:00|67331|67316|67327.2|67307.2|67346.7|67331.6|67302.2|67286.1|689
1747047900000|2025-05-12 11:05:00|67326.6|67306.6|67301.6|67286.6|67341|67326|67288.6|67273.6|660
1747048200000|2025-05-12 11:10:00|67300.7|67285.7|67253.7|67238.7|67311.4|67294|67246.5|67228.1|674
1747048500000|2025-05-12 11:15:00|67253.6|67238.6|67220.1|67200.1|67259.9|67242.4|67196.6|67177.4|662
1747048800000|2025-05-12 11:20:00|67220|67200|67221.2|67206.2|67242.1|67222.1|67208.7|67191.9|555
1747049100000|2025-05-12 11:25:00|67220.9|67205.9|67219.5|67204.5|67255.5|67240.5|67212.5|67197.5|577
1747049400000|2025-05-12 11:30:00|67220.3|67205.3|67237.4|67222.4|67251.5|67236.5|67204|67189|619
1747049700000|2025-05-12 11:35:00|67236.9|67221.9|67261.6|67246.6|67269.3|67254.3|67233.9|67218.9|586
1747050000000|2025-05-12 11:40:00|67260.8|67245.8|67195.6|67180.6|67262.2|67247.2|67182.7|67164.3|635
1747050300000|2025-05-12 11:45:00|67195.9|67180.9|67182.3|67167.3|67207.5|67192.5|67181.5|67164.4|603
1747050600000|2025-05-12 11:50:00|67173.7|67158.7|67136.2|67121.2|67174.4|67158.7|67101.9|67086.4|869
1747050900000|2025-05-12 11:55:00|67136.4|67121.4|67138.9|67123.9|67156.1|67141.1|67105.4|67090.4|810
1747051200000|2025-05-12 12:00:00|67141.9|67126.9|67157.8|67137.8|67178.1|67158.3|67139.6|67122.7|691
1747051500000|2025-05-12 12:05:00|67157.5|67137.5|67172.1|67157.1|67181.3|67161.8|67146.7|67128.7|574
1747051800000|2025-05-12 12:10:00|67171.1|67156.1|67170.7|67155.7|67191.5|67176.5|67160.7|67142.1|512
1747052100000|2025-05-12 12:15:00|67170.3|67155.3|67157.8|67137.8|67179.6|67162.9|67150.7|67135.7|524
1747052400000|2025-05-12 12:20:00|67155.1|67135.1|67176.2|67156.2|67184.1|67167.1|67144.6|67128.6|607
1747052700000|2025-05-12 12:25:00|67176.1|67156.1|67188.3|67173.3|67195.4|67180.4|67163.7|67148.7|532
1747053000000|2025-05-12 12:30:00|67188.4|67173.4|67161.5|67146.5|67206|67186|67160.5|67145.5|575
1747053300000|2025-05-12 12:35:00|67163.9|67148.9|67133.9|67118.9|67163.9|67148.9|67110.3|67095.3|567
1747053600000|2025-05-12 12:40:00|67133.5|67118.5|67092.1|67077.1|67137.4|67122.4|67092.1|67077.1|612
1747053900000|2025-05-12 12:45:00|67091.6|67076.6|67061.4|67046.4|67097.8|67082.8|67049.8|67032.2|681
1747054200000|2025-05-12 12:50:00|67062|67047|67115.8|67100.8|67121|67104|67062|67047|616
1747054500000|2025-05-12 12:55:00|67117.9|67102.9|67128.4|67113.4|67141.8|67126.8|67103.3|67088.3|669
1747054800000|2025-05-12 13:00:00|67128.2|67113.2|67122.3|67107.3|67148.5|67133.5|67110.9|67095.9|621
1747055100000|2025-05-12 13:05:00|67122|67107|67091.6|67076.6|67128|67113|67078.8|67063.8|578
1747055400000|2025-05-12 13:10:00|67091.9|67076.9|67083.6|67068.6|67110.3|67095.3|67074|67059|618
1747055700000|2025-05-12 13:15:00|67083.8|67068.8|67072|67057|67118|67101.3|67054|67039|637
1747056000000|2025-05-12 13:20:00|67071.4|67056.4|67056.1|67041.1|67072.7|67057.7|67027.4|67009.3|578
1747056300000|2025-05-12 13:25:00|67055.5|67040.5|67066.9|67051.9|67075.3|67060.3|67036.8|67019.6|586
1747056600000|2025-05-12 13:30:00|67067.4|67052.4|67020.6|67005.6|67072.3|67057.3|67001.2|66985.9|778
1747056900000|2025-05-12 13:35:00|67019.6|67004.6|67039.1|67024.1|67059.6|67041.9|67008|66993|697
1747057200000|2025-05-12 13:40:00|67038.7|67023.7|67068.9|67053.9|67072.1|67057.1|67017.7|67002.7|689
1747057500000|2025-05-12 13:45:00|67069|67054|67077.6|67062.6|67078.2|67063.2|67043.7|67028.7|740
1747057800000|2025-05-12 13:50:00|67077.5|67062.5|67098.7|67083.7|67104.7|67089.7|67070.4|67055.4|668
1747058100000|2025-05-12 13:55:00|67094.6|67079.6|67094.6|67079.6|67116.8|67101.8|67086.7|67071.7|670
1747058400000|2025-05-12 14:00:00|67096.9|67081.9|67087.8|67067.8|67123.5|67107.3|67082|67062|755
1747058700000|2025-05-12 14:05:00|67087.6|67067.6|67037.5|67017.5|67087.6|67067.6|67025.9|67008.1|723
1747059000000|2025-05-12 14:10:00|67037.3|67017.3|67101.4|67081.4|67105.2|67089.4|67022.6|67007.6|724
1747059300000|2025-05-12 14:15:00|67101.3|67081.3|67076.4|67061.4|67103.2|67087.3|67048.4|67033.4|648
1747059600000|2025-05-12 14:20:00|67076.3|67061.3|67157.2|67142.2|67165.6|67145.6|67076.3|67061.3|674
1747059900000|2025-05-12 14:25:00|67156.3|67141.3|67117.6|67102.6|67156.6|67141.6|67110.8|67095.8|653
1747060200000|2025-05-12 14:30:00|67116.7|67101.7|67078|67063|67133.7|67118.7|67077.1|67062.1|674
1747060500000|2025-05-12 14:35:00|67078.9|67063.9|67031.2|67016.2|67081.6|67066.6|67003.5|66988.5|792
1747060800000|2025-05-12 14:40:00|67028|67013|67056.6|67041.6|67070.7|67055.7|67016.7|67001.7|604
1747061100000|2025-05-12 14:45:00|67057.5|67042.5|67077.5|67062.5|67078.7|67063.7|67056.9|67040.4|592
1747061400000|2025-05-12 14:50:00|67077.9|67062.9|67151.4|67136.4|67166.1|67151.1|67077.5|67062.5|722
1747061700000|2025-05-12 14:55:00|67150.7|67135.7|67140.2|67125.2|67164.4|67149.4|67132.5|67117.5|832
1747062000000|2025-05-12 15:00:00|67140.6|67125.6|67090.7|67075.7|67151.1|67136.1|67090.7|67075.7|743
1747062300000|2025-05-12 15:05:00|67090.5|67075.5|67072.7|67057.7|67091.4|67076.4|67066.9|67051.9|568
1747062600000|2025-05-12 15:10:00|67071.5|67056.5|67079.8|67064.8|67105.1|67090.1|67067.7|67052.7|493
1747062900000|2025-05-12 15:15:00|67080|67065|67115.7|67100.7|67120.7|67105.7|67077.3|67058.4|561
1747063200000|2025-05-12 15:20:00|67115.9|67100.9|67091.4|67076.4|67116.8|67101.8|67069.7|67054.7|617
1747063500000|2025-05-12 15:25:00|67095.2|67080.2|67101|67086|67113.7|67098.7|67081.6|67066.6|561
1747063800000|2025-05-12 15:30:00|67102.3|67087.3|67130.8|67115.8|67143.2|67128.2|67098.7|67083.7|543
1747064100000|2025-05-12 15:35:00|67130.6|67115.6|67145.2|67130.2|67160|67141.2|67124.9|67109.9|474
1747064400000|2025-05-12 15:40:00|67145|67130|67171.6|67156.6|67175.9|67160.9|67140.4|67125.4|452
1747064700000|2025-05-12 15:45:00|67170.8|67155.8|67181.7|67166.7|67184.5|67169.5|67158|67143|461
1747065000000|2025-05-12 15:50:00|67181.6|67166.6|67192.7|67177.7|67201.9|67186.9|67157.8|67142.8|405
1747065300000|2025-05-12 15:55:00|67192.6|67177.6|67179.1|67164.1|67206.5|67191.5|67179.1|67164.1|407
1747065600000|2025-05-12 16:00:00|67177.6|67162.6|67155.5|67140.5|67178.6|67163.6|67143.4|67128.4|497
1747065900000|2025-05-12 16:05:00|67155.8|67140.8|67157.2|67142.2|67168.3|67153.3|67148.4|67133.4|386
1747066200000|2025-05-12 16:10:00|67156.9|67141.9|67173.9|67158.9|67180.6|67165.6|67147.3|67132.3|363
1747066500000|2025-05-12 16:15:00|67174.1|67159.1|67198.8|67183.8|67207.3|67192.3|67168.7|67153.7|378
1747066800000|2025-05-12 16:20:00|67200.1|67185.1|67193.9|67178.9|67231.6|67215.4|67191.1|67176.1|450
1747067100000|2025-05-12 16:25:00|67195.9|67180.9|67229.2|67214.2|67239|67224|67191.7|67176.7|425
1747067400000|2025-05-12 16:30:00|67232.2|67217.2|67239.1|67224.1|67259.3|67239.3|67230|67215|389
1747067700000|2025-05-12 16:35:00|67240|67225|67236.7|67216.7|67252.5|67237.5|67223.6|67208.6|425
1747068000000|2025-05-12 16:40:00|67237.5|67217.5|67203|67188|67239.4|67223.4|67194.5|67179.5|390
1747068300000|2025-05-12 16:45:00|67203.3|67188.3|67256.2|67241.2|67257.4|67242.4|67198.5|67181|413
1747068600000|2025-05-12 16:50:00|67254.8|67239.8|67276.8|67261.8|67282.4|67267.4|67241.3|67225.2|424
1747068900000|2025-05-12 16:55:00|67276.9|67261.9|67301.5|67286.5|67309.5|67289.5|67266.5|67251.5|469
1747069200000|2025-05-12 17:00:00|67300.8|67285.8|67294.5|67279.5|67309.3|67294.3|67286|67267.7|438
1747069500000|2025-05-12 17:05:00|67294.1|67279.1|67312.2|67292.2|67318.6|67298.6|67277.4|67262.4|358
1747069800000|2025-05-12 17:10:00|67315|67295|67309.3|67289.3|67315.9|67295.9|67298|67283|331
1747070100000|2025-05-12 17:15:00|67311.9|67296.9|67311.6|67296.6|67316.7|67300.9|67298.9|67283.9|310
1747070400000|2025-05-12 17:20:00|67311.3|67296.3|67323.4|67308.4|67325.5|67310.5|67299.9|67284.9|308
1747070700000|2025-05-12 17:25:00|67324.4|67309.4|67321.5|67306.5|67334|67319|67307.2|67292.2|298
1747071000000|2025-05-12 17:30:00|67322.5|67307.5|67361.3|67346.3|67361.3|67346.3|67321.9|67306.9|397
1747071300000|2025-05-12 17:35:00|67360.6|67345.6|67368.1|67353.1|67376.1|67360|67347.2|67331.3|326
1747071600000|2025-05-12 17:40:00|67368.2|67353.2|67330.1|67315.1|67371.6|67356.6|67330.1|67315.1|359
1747071900000|2025-05-12 17:45:00|67330.9|67315.9|67333.8|67318.8|67355.8|67340.8|67325.2|67310.2|321
1747072200000|2025-05-12 17:50:00|67333.6|67318.6|67339.8|67324.8|67343.1|67328.1|67320.7|67305.7|256
1747072500000|2025-05-12 17:55:00|67339.7|67324.7|67334.6|67319.6|67349.4|67334.4|67332.3|67317.3|265
1747072800000|2025-05-12 18:00:00|67334.5|67319.5|67351.5|67336.5|67354.6|67336.9|67324.5|67309.5|333
1747073100000|2025-05-12 18:05:00|67351.4|67336.4|67377.7|67362.7|67394.2|67374.2|67350|67335|318
1747073400000|2025-05-12 18:10:00|67377.8|67362.8|67374.5|67359.5|67383.5|67368.5|67367.8|67352.8|367
1747073700000|2025-05-12 18:15:00|67374.7|67359.7|67395.3|67380.3|67400.9|67385.9|67370.9|67355.9|356
1747074000000|2025-05-12 18:20:00|67394.5|67379.5|67398.4|67383.4|67400.7|67385.7|67373.4|67358.4|356
1747074300000|2025-05-12 18:25:00|67398.6|67383.6|67407.4|67387.4|67407.6|67389.9|67382.8|67367.8|371
1747074600000|2025-05-12 18:30:00|67407.2|67387.2|67390.8|67375.8|67420|67402.8|67390.2|67375.2|403
1747074900000|2025-05-12 18:35:00|67390.7|67375.7|67367.6|67352.6|67402.2|67387.2|67367.6|67352.6|397
1747075200000|2025-05-12 18:40:00|67368.5|67353.5|67347.1|67332.1|67374.9|67359.9|67341.3|67326.3|389
1747075500000|2025-05-12 18:45:00|67347|67332|67324.8|67309.8|67349.2|67334.2|67324.6|67309.6|407
1747075800000|2025-05-12 18:50:00|67324.6|67309.6|67274.6|67254.6|67325.4|67310.4|67273.3|67254.6|505
1747076100000|2025-05-12 18:55:00|67275.3|67255.3|67277|67262|67296.2|67281.2|67263.9|67248.9|458
1747076400000|2025-05-12 19:00:00|67277.3|67262.3|67292.7|67277.7|67294.4|67279.4|67261.5|67246.5|404
1747076700000|2025-05-12 19:05:00|67292.6|67277.6|67307|67292|67315.9|67300.9|67285.2|67270.2|376
1747077000000|2025-05-12 19:10:00|67307.3|67292.3|67275.1|67260.1|67320.8|67303.9|67270.6|67255.6|330
1747077300000|2025-05-12 19:15:00|67275.3|67260.3|67254.4|67239.4|67275.5|67260.5|67250.6|67235.6|306
1747077600000|2025-05-12 19:20:00|67253.5|67238.5|67253|67238|67259.2|67244.2|67243.7|67228.7|287
1747077900000|2025-05-12 19:25:00|67252.9|67237.9|67261.4|67246.4|67261.7|67246.7|67245.5|67230.5|271
1747078200000|2025-05-12 19:30:00|67262|67247|67243.9|67228.9|67265.6|67250.6|67241|67226|279
1747078500000|2025-05-12 19:35:00|67242.7|67227.7|67238.1|67223.1|67249.8|67234.8|67234.9|67219.9|247
1747078800000|2025-05-12 19:40:00|67238.2|67223.2|67268|67253|67269.4|67254.4|67233.2|67218.2|312
1747079100000|2025-05-12 19:45:00|67268.1|67253.1|67290.1|67275.1|67292.1|67277.1|67266.4|67251.4|304
1747079400000|2025-05-12 19:50:00|67290.2|67275.2|67268.9|67253.9|67304.1|67289.1|67267.4|67249.3|370
1747079700000|2025-05-12 19:55:00|67268.7|67253.7|67266.1|67246.1|67282.7|67262.8|67255.3|67240.3|385
1747080000000|2025-05-12 20:00:00|67266.8|67246.8|67279.5|67264.5|67283.1|67268.1|67261.9|67242.9|210
1747080300000|2025-05-12 20:05:00|67277.1|67262.1|67276.3|67261.3|67283.2|67265.5|67271.2|67254.4|155
1747080600000|2025-05-12 20:10:00|67276.6|67261.6|67248.5|67233.5|67276.6|67261.6|67247.5|67232.5|147
1747080900000|2025-05-12 20:15:00|67248.6|67233.6|67262|67247|67273.9|67254.6|67247.1|67232.1|184
1747081200000|2025-05-12 20:20:00|67263.9|67248.9|67267.6|67252.6|67272.1|67256.1|67258.7|67241|131
1747081500000|2025-05-12 20:25:00|67266.1|67251.1|67262.3|67247.3|67275.3|67260.1|67257.4|67242.4|139
1747081800000|2025-05-12 20:30:00|67265.8|67245.8|67269.6|67249.6|67269.9|67250.7|67250|67235|206
1747082100000|2025-05-12 20:35:00|67271.3|67251.3|67281.1|67266.1|67283.5|67266.1|67271.3|67251.3|161
1747082400000|2025-05-12 20:40:00|67279.7|67264.7|67284.7|67264.7|67284.7|67266.9|67268.2|67253.2|120
1747082700000|2025-05-12 20:45:00|67282.4|67267.4|67281.6|67261.6|67285.7|67267.4|67266.3|67248.3|136
1747083000000|2025-05-12 20:50:00|67280.4|67260.4|67293.3|67273.3|67293.3|67273.3|67279.1|67259.1|74
1747083300000|2025-05-12 20:55:00|67292.2|67272.2|67321.8|67253.5|67328.2|67274.6|67284.8|67253.3|285
1747083600000|2025-05-12 21:00:00|67325.4|67250.2|67280.8|67220.2|67327.2|67266.1|67275.4|67213.1|131
1747083900000|2025-05-12 21:05:00|67280.2|67219.7|67284.3|67226.6|67284.3|67235.4|67272.3|67219.7|36
1747084200000|2025-05-12 21:10:00|67284.9|67227.2|67287.5|67229.9|67291.5|67230|67284.6|67224.8|52
1747084500000|2025-05-12 21:15:00|67288.7|67229.8|67290.3|67238.8|67291.4|67241.3|67278.4|67229.1|111
1747084800000|2025-05-12 21:20:00|67290.4|67238.7|67302.7|67249|67303.2|67255.5|67284.6|67234.8|81
1747085100000|2025-05-12 21:25:00|67302.1|67248.8|67302.5|67259.6|67302.5|67264.6|67298.5|67248.8|103
1747085400000|2025-05-12 21:30:00|67302.4|67259.5|67299.1|67251|67304.3|67260.7|67293.1|67240.3|103
1747085700000|2025-05-12 21:35:00|67300.1|67250|67303|67252.9|67307.8|67255.3|67294.6|67239|120
1747086000000|2025-05-12 21:40:00|67301.7|67253.9|67303.6|67251.6|67306.1|67257.1|67296.7|67250.7|119
1747086300000|2025-05-12 21:45:00|67303.7|67251.3|67306.8|67252.2|67308.1|67253.6|67303.3|67250.9|91
1747086600000|2025-05-12 21:50:00|67306.9|67252.3|67295.7|67230.4|67307|67256.3|67293.8|67230.3|103
1747086900000|2025-05-12 21:55:00|67295.6|67231|67294.3|67236.2|67298.9|67238.5|67288.5|67229.2|133
1747087200000|2025-05-12 22:00:00|67293|67237.5|67270.4|67244.4|67297.3|67257.7|67255.6|67230|288
1747087500000|2025-05-12 22:05:00|67270.3|67243.8|67270.9|67250.2|67276.7|67250.9|67260|67233.4|233
1747087800000|2025-05-12 22:10:00|67271.7|67250.7|67259.2|67239.2|67271.7|67250.8|67256.4|67236.4|187
1747088100000|2025-05-12 22:15:00|67258.6|67238.6|67271.7|67243.9|67278.1|67258|67250.5|67230|208
1747088400000|2025-05-12 22:20:00|67270.9|67244|67274.7|67250.8|67281.2|67256|67262.4|67240.6|233
1747088700000|2025-05-12 22:25:00|67274.6|67250.4|67270.3|67242.4|67282.5|67257.4|67268.3|67242.4|212
1747089000000|2025-05-12 22:30:00|67270.2|67239.5|67261.9|67240.8|67270.6|67243.8|67254|67233.9|229
1747089300000|2025-05-12 22:35:00|67261.4|67241.4|67259.8|67239.8|67268.9|67248.3|67253.3|67231.9|258
1747089600000|2025-05-12 22:40:00|67259.9|67239.9|67259.6|67239.6|67260.7|67239.9|67251.5|67231.5|138
1747089900000|2025-05-12 22:45:00|67259.7|67239.7|67268.9|67248.9|67279.5|67257.4|67259.6|67239.6|188
1747090200000|2025-05-12 22:50:00|67269.2|67249.2|67263.9|67243.9|67276.1|67255.1|67262.6|67242.6|165
1747090500000|2025-05-12 22:55:00|67263.4|67243.4|67256.8|67236.7|67263.4|67243.4|67255|67234.8|200
1747090800000|2025-05-12 23:00:00|67256|67235.8|67277.2|67257.2|67277.2|67257.2|67251.9|67230.1|186
1747091100000|2025-05-12 23:05:00|67278.5|67258.5|67269.3|67247.2|67280.8|67260.8|67266|67246|232
1747091400000|2025-05-12 23:10:00|67268.7|67246.6|67260.1|67240.1|67273|67253|67257.1|67234.4|230
1747091700000|2025-05-12 23:15:00|67260|67240|67254.3|67234.3|67263.6|67243.6|67250.4|67230.4|190
1747092000000|2025-05-12 23:20:00|67254.5|67234.5|67279.4|67259.4|67279.9|67259.9|67250.2|67230.2|216
1747092300000|2025-05-12 23:25:00|67279.3|67259.3|67271|67251|67279.7|67262.4|67255.8|67235.8|202
1747092600000|2025-05-12 23:30:00|67270.2|67250.2|67251.2|67231.2|67270.2|67250.2|67249.5|67229.5|199
1747092900000|2025-05-12 23:35:00|67251.4|67231.4|67242.9|67222.9|67251.4|67231.4|67237.5|67217.5|187
1747093200000|2025-05-12 23:40:00|67242.6|67222.6|67233.5|67213.5|67254.9|67234.9|67232.9|67212.9|222
1747093500000|2025-05-12 23:45:00|67233.6|67213.6|67227.9|67207.9|67233.6|67213.6|67217.9|67197.9|235
1747093800000|2025-05-12 23:50:00|67227.5|67207.5|67249.3|67229.3|67252.3|67232.3|67223.9|67203.9|287
1747094100000|2025-05-12 23:55:00|67249|67229|67243.4|67223.4|67255.4|67235.4|67243.3|67223.3|259
1747094400000|2025-05-13 00:00:00|67243.3|67223.3|67215.6|67195.6|67246.9|67226.9|67213.3|67195.3|369
1747094700000|2025-05-13 00:05:00|67216|67196|67189.7|67169.7|67216.4|67201.3|67185.1|67168.3|395
1747095000000|2025-05-13 00:10:00|67189.6|67169.6|67189.5|67169.5|67200.8|67180.8|67182.2|67162.2|325
1747095300000|2025-05-13 00:15:00|67192.5|67172.5|67187.1|67172.1|67208.2|67190.4|67179.6|67161.8|327
1747095600000|2025-05-13 00:20:00|67186.7|67171.7|67215.9|67195.9|67219.8|67204.8|67179.9|67159.9|369
1747095900000|2025-05-13 00:25:00|67215.2|67195.2|67214.5|67199.5|67226.5|67206.9|67209.8|67189.8|303
1747096200000|2025-05-13 00:30:00|67215|67200|67210.7|67190.7|67219|67203.7|67186.3|67170.7|459
1747096500000|2025-05-13 00:35:00|67210.5|67190.5|67200.5|67185.5|67215.9|67198.6|67199|67179|411
1747096800000|2025-05-13 00:40:00|67200.7|67185.7|67196.3|67181.3|67212.8|67197.8|67195.1|67176.5|369
1747097100000|2025-05-13 00:45:00|67196.4|67181.4|67221|67201|67225.3|67205.4|67194.8|67176.9|404
1747097400000|2025-05-13 00:50:00|67221.6|67201.6|67205.4|67190.4|67232|67215.7|67201.4|67186.4|463
1747097700000|2025-05-13 00:55:00|67204.2|67189.2|67189.1|67174.1|67208.1|67193.1|67176.4|67159.3|421
1747098000000|2025-05-13 01:00:00|67188|67173|67187.9|67167.9|67204.5|67189.5|67180.4|67162.9|494
1747098300000|2025-05-13 01:05:00|67185.6|67170.6|67200.2|67180.2|67201.5|67184.5|67173.8|67158.8|467
1747098600000|2025-05-13 01:10:00|67199.9|67179.9|67196.3|67176.3|67212.4|67195.1|67190|67170.9|465
1747098900000|2025-05-13 01:15:00|67196.7|67176.7|67161.6|67146.6|67196.7|67176.7|67160.6|67144.1|480
1747099200000|2025-05-13 01:20:00|67161.8|67146.8|67173.6|67158.6|67190|67175|67161.8|67146.8|429
1747099500000|2025-05-13 01:25:00|67176|67156|67191.5|67176.5|67196.7|67181.7|67171.4|67154.1|444
1747099800000|2025-05-13 01:30:00|67192.1|67177.1|67215.2|67195.2|67218.9|67200.9|67190.7|67171.7|496
1747100100000|2025-05-13 01:35:00|67216.3|67196.3|67184.6|67169.6|67216.8|67198.7|67180.5|67165.5|450
1747100400000|2025-05-13 01:40:00|67183.9|67168.9|67193.2|67173.2|67197.9|67178.5|67169.2|67152.3|557
1747100700000|2025-05-13 01:45:00|67193.4|67173.4|67177.4|67162.4|67195.3|67180.3|67175.7|67160.7|515
1747101000000|2025-05-13 01:50:00|67174.6|67159.6|67179.7|67164.7|67190.3|67173.5|67166.7|67151.7|488
1747101300000|2025-05-13 01:55:00|67179.3|67164.3|67176.8|67161.8|67184.3|67167|67165.3|67150.3|370
1747101600000|2025-05-13 02:00:00|67177|67162|67169.1|67149.1|67181.7|67163|67164.4|67147|385
1747101900000|2025-05-13 02:05:00|67169|67149|67168.5|67148.5|67173|67155.2|67146.7|67131.7|320
1747102200000|2025-05-13 02:10:00|67168.6|67148.6|67194.1|67174.1|67199.4|67181|67164.1|67148.4|403
1747102500000|2025-05-13 02:15:00|67193.8|67173.8|67197.3|67177.3|67200|67184.8|67185.1|67168.3|289
1747102800000|2025-05-13 02:20:00|67195.7|67175.7|67204.8|67189.8|67221.8|67201.8|67193.5|67175.7|321
1747103100000|2025-05-13 02:25:00|67204.9|67189.9|67211.1|67196.1|67214.1|67197|67200|67180|271
1747103400000|2025-05-13 02:30:00|67208|67193|67189.9|67174.9|67216.7|67199.3|67189.9|67172.4|291
1747103700000|2025-05-13 02:35:00|67193.7|67178.7|67187.5|67172.5|67197.1|67181.6|67174.1|67154.9|327
1747104000000|2025-05-13 02:40:00|67188.7|67173.7|67184.3|67169.3|67194.1|67176.6|67176.2|67161.2|390
1747104300000|2025-05-13 02:45:00|67186.8|67166.8|67194.2|67179.2|67196.9|67180.3|67180.3|67165.3|378
1747104600000|2025-05-13 02:50:00|67196.6|67176.6|67211.5|67191.5|67220.5|67202.1|67194.1|67176.6|299
1747104900000|2025-05-13 02:55:00|67215|67195|67198.7|67183.7|67217.7|67200.5|67197.9|67177.9|299
1747105200000|2025-05-13 03:00:00|67199.4|67184.4|67211.8|67196.8|67213.7|67198.7|67183|67168|433
1747105500000|2025-05-13 03:05:00|67211.1|67196.1|67224.1|67204.1|67224.2|67205.4|67205.1|67190.1|245
1747105800000|2025-05-13 03:10:00|67223.7|67203.7|67201.9|67186.9|67223.7|67205.4|67200.5|67184.4|239
1747106100000|2025-05-13 03:15:00|67202.8|67187.8|67205|67190|67216.6|67201.6|67197.1|67180.9|296
1747106400000|2025-05-13 03:20:00|67204.9|67189.9|67191.2|67171.2|67207.9|67192.9|67189.7|67169.7|309
1747106700000|2025-05-13 03:25:00|67190.9|67170.9|67180.8|67160.8|67199.7|67180.8|67179.6|67160.8|245
1747107000000|2025-05-13 03:30:00|67180.5|67160.5|67154.2|67139.2|67184.7|67164.7|67153.8|67137.1|311
1747107300000|2025-05-13 03:35:00|67154.8|67139.8|67156.9|67141.9|67163.2|67148.2|67148.4|67130|275
1747107600000|2025-05-13 03:40:00|67157.1|67142.1|67159.5|67144.5|67179|67162.6|67157.1|67142.1|255
1747107900000|2025-05-13 03:45:00|67159.3|67144.3|67116.4|67101.4|67164|67149|67113.3|67098.3|354
1747108200000|2025-05-13 03:50:00|67117|67102|67134|67119|67134.3|67119.3|67113.8|67097.6|278
1747108500000|2025-05-13 03:55:00|67133|67118|67116.7|67101.7|67133|67118|67113.8|67096.2|280
1747108800000|2025-05-13 04:00:00|67116.5|67101.5|67123.5|67108.5|67125.5|67110.5|67112|67097|250
1747109100000|2025-05-13 04:05:00|67123.7|67108.7|67130.9|67115.9|67130.9|67115.9|67114.5|67099.5|248
1747109400000|2025-05-13 04:10:00|67130.8|67115.8|67143.1|67128.1|67143.1|67128.1|67124.9|67107.7|253
1747109700000|2025-05-13 04:15:00|67143.9|67128.9|67145.1|67125.1|67148.2|67130|67140.8|67120.8|267
1747110000000|2025-05-13 04:20:00|67145.4|67125.4|67139.1|67119.1|67160.8|67140.8|67137.6|67118|298
1747110300000|2025-05-13 04:25:00|67138.9|67118.9|67140.5|67120.5|67158.6|67139.5|67137.4|67118.8|319
1747110600000|2025-05-13 04:30:00|67137.9|67122.9|67132.4|67112.4|67140.5|67122.9|67125|67108.8|334
1747110900000|2025-05-13 04:35:00|67132.5|67112.5|67140.1|67125.1|67144|67129|67127.5|67109.3|314
1747111200000|2025-05-13 04:40:00|67139.9|67124.9|67135.1|67120.1|67151.6|67134.2|67131.6|67113.7|354
1747111500000|2025-05-13 04:45:00|67134|67119|67141.3|67126.3|67155.3|67137.6|67129.5|67111.8|232
1747111800000|2025-05-13 04:50:00|67141.2|67126.2|67155.1|67140.1|67156|67141|67132.8|67117.8|300
1747112100000|2025-05-13 04:55:00|67155.3|67140.3|67116.5|67096.5|67161.1|67146.1|67115.7|67096.5|382
1747112400000|2025-05-13 05:00:00|67116.9|67096.9|67134.6|67114.6|67141.8|67125.7|67112.8|67096.9|452
1747112700000|2025-05-13 05:05:00|67134.5|67114.5|67143.4|67128.4|67143.4|67128.4|67128.1|67110.5|346
1747113000000|2025-05-13 05:10:00|67145.2|67130.2|67107.9|67087.9|67152.1|67133.5|67103.1|67085.9|463
1747113300000|2025-05-13 05:15:00|67106.6|67086.6|67112.7|67097.7|67128.3|67110.8|67098.2|67081.4|519
1747113600000|2025-05-13 05:20:00|67114.1|67099.1|67134.7|67119.7|67140.1|67125.1|67110.1|67092|319
1747113900000|2025-05-13 05:25:00|67134.5|67119.5|67132.1|67117.1|67144.6|67129.6|67131.3|67116.3|443
1747114200000|2025-05-13 05:30:00|67131.9|67116.9|67126.5|67111.5|67147.4|67130.9|67124.3|67106.7|420
1747114500000|2025-05-13 05:35:00|67124.8|67109.8|67136.9|67121.9|67147.3|67132.3|67119.4|67099.4|431
1747114800000|2025-05-13 05:40:00|67137.4|67122.4|67146.7|67131.7|67147.9|67132.9|67125.7|67110.4|457
1747115100000|2025-05-13 05:45:00|67146.3|67131.3|67158.4|67143.4|67164.5|67147|67143.9|67128.6|441
1747115400000|2025-05-13 05:50:00|67157.7|67142.7|67142.4|67127.4|67160.3|67145.3|67136.1|67121.1|461
1747115700000|2025-05-13 05:55:00|67142.7|67127.7|67154.6|67134.6|67155.2|67140.2|67116.6|67101.6|485
1747116000000|2025-05-13 06:00:00|67154.7|67134.7|67139|67124|67173.3|67158.3|67131.4|67112.1|538
1747116300000|2025-05-13 06:05:00|67139.7|67124.7|67168.2|67153.2|67170.3|67155.3|67134.4|67119.4|533
1747116600000|2025-05-13 06:10:00|67168.8|67153.8|67176.4|67161.4|67187.7|67172.7|67165.2|67150.2|545
1747116900000|2025-05-13 06:15:00|67176.5|67161.5|67181.8|67166.8|67181.8|67166.8|67159.3|67144.3|516
1747117200000|2025-05-13 06:20:00|67181.7|67166.7|67176.5|67161.5|67185.6|67170.6|67142.7|67127.7|548
1747117500000|2025-05-13 06:25:00|67176.9|67161.9|67181.3|67166.3|67206.4|67191.4|67170.3|67155.3|605
1747117800000|2025-05-13 06:30:00|67179.9|67164.9|67182.6|67167.6|67196.3|67181.3|67171.1|67156.1|547
1747118100000|2025-05-13 06:35:00|67182.3|67167.3|67189.7|67174.7|67204.7|67189.7|67176.4|67161.4|467
1747118400000|2025-05-13 06:40:00|67188.4|67173.4|67136.8|67121.8|67188.4|67173.4|67125.6|67110.6|551
1747118700000|2025-05-13 06:45:00|67136.7|67121.7|67145.2|67130.2|67158.8|67143.8|67125.7|67110.7|437
1747119000000|2025-05-13 06:50:00|67144.4|67129.4|67122.3|67107.3|67146.5|67131.5|67113.9|67098.9|600
1747119300000|2025-05-13 06:55:00|67118.4|67103.4|67147.5|67132.5|67149.8|67134.8|67106.1|67087|681
1747119600000|2025-05-13 07:00:00|67148.4|67133.4|67154.6|67139.6|67160.2|67145.2|67119.4|67104.4|762
1747119900000|2025-05-13 07:05:00|67153.4|67138.4|67133|67118|67167.4|67152.4|67125.4|67110.4|638
1747120200000|2025-05-13 07:10:00|67132.8|67117.8|67174.3|67159.3|67183.5|67168.5|67127.2|67112.2|621
1747120500000|2025-05-13 07:15:00|67174.4|67159.4|67144.2|67129.2|67199|67184|67136.1|67121.1|641
1747120800000|2025-05-13 07:20:00|67143.7|67128.7|67097.3|67082.3|67153.6|67138.6|67079.2|67064.2|605
1747121100000|2025-05-13 07:25:00|67097.2|67082.2|67123.8|67108.8|67130.4|67115.4|67090.3|67075.3|523
1747121400000|2025-05-13 07:30:00|67124.7|67109.7|67109.4|67094.4|67126|67111|67090.4|67070.4|580
1747121700000|2025-05-13 07:35:00|67110.2|67095.2|67113.6|67098.6|67119.5|67104|67101.8|67086.8|606
1747122000000|2025-05-13 07:40:00|67114.4|67099.4|67074.7|67059.7|67115.7|67100.7|67074.7|67059.7|640
1747122300000|2025-05-13 07:45:00|67073.1|67058.1|67094.9|67079.9|67101.5|67086.5|67068.2|67053.2|613
1747122600000|2025-05-13 07:50:00|67095.3|67080.3|67123.6|67108.6|67129.6|67114.6|67095.3|67080.3|615
1747122900000|2025-05-13 07:55:00|67126.1|67111.1|67119.7|67104.7|67138.5|67123.5|67119.4|67104.4|597
1747123200000|2025-05-13 08:00:00|67120|67105|67132.8|67117.8|67133.5|67118.5|67107.7|67092.7|642
1747123500000|2025-05-13 08:05:00|67132.7|67117.7|67176.5|67161.5|67177.6|67162.6|67115.8|67100.8|575
1747123800000|2025-05-13 08:10:00|67176.3|67161.3|67142.2|67127.2|67182.5|67167.5|67126.5|67111.5|563
1747124100000|2025-05-13 08:15:00|67142.4|67127.4|67149|67134|67153.3|67138.3|67129|67111.8|471
1747124400000|2025-05-13 08:20:00|67149.1|67134.1|67174.6|67159.6|67182.9|67167.9|67148.7|67133.7|534
1747124700000|2025-05-13 08:25:00|67175.4|67160.4|67171.5|67156.5|67187.5|67172.5|67162.1|67147.1|479
1747125000000|2025-05-13 08:30:00|67172.1|67157.1|67180.6|67160.6|67193.7|67178.7|67162.5|67147.5|496
1747125300000|2025-05-13 08:35:00|67180.7|67160.7|67189.6|67174.6|67199.3|67184.3|67172.5|67155.5|497
1747125600000|2025-05-13 08:40:00|67188.9|67173.9|67184.8|67169.8|67198.5|67183.5|67168.3|67153.3|480
1747125900000|2025-05-13 08:45:00|67185|67170|67169.1|67154.1|67185.7|67170.7|67153.7|67138.7|476
1747126200000|2025-05-13 08:50:00|67168.5|67153.5|67141.7|67126.7|67173|67158|67137.1|67122.1|473
1747126500000|2025-05-13 08:55:00|67142.5|67127.5|67149.4|67129.4|67159.2|67144.2|67121.5|67103.3|486
1747126800000|2025-05-13 09:00:00|67144|67129|67173.8|67158.8|67179.7|67164.7|67125.8|67107.5|563
1747127100000|2025-05-13 09:05:00|67174.6|67159.6|67179.4|67164.4|67200.8|67185.8|67173.1|67158.1|515
1747127400000|2025-05-13 09:10:00|67178.9|67163.9|67167.4|67152.4|67183.2|67168.2|67164.3|67147.4|441
1747127700000|2025-05-13 09:15:00|67168.1|67153.1|67166.2|67151.2|67176.9|67161.9|67141.3|67124.2|522
1747128000000|2025-05-13 09:20:00|67166.9|67151.9|67162.1|67147.1|67172.2|67157.2|67148.6|67133.6|471
1747128300000|2025-05-13 09:25:00|67162.4|67147.4|67155.9|67140.9|67169.9|67152.3|67147.4|67132.4|354
1747128600000|2025-05-13 09:30:00|67156.5|67141.5|67137.1|67122.1|67160.3|67144|67132.9|67117.9|410
1747128900000|2025-05-13 09:35:00|67137.5|67122.5|67139.1|67124.1|67159.5|67142.6|67137.5|67122.5|364
1747129200000|2025-05-13 09:40:00|67139.3|67124.3|67153.1|67138.1|67156.1|67141.1|67126.3|67111.3|373
1747129500000|2025-05-13 09:45:00|67153|67138|67166.4|67151.4|67172.7|67157.7|67130.6|67115.6|450
1747129800000|2025-05-13 09:50:00|67166.2|67151.2|67156.9|67141.9|67166.5|67151.5|67144.3|67129.3|413
1747130100000|2025-05-13 09:55:00|67155.2|67140.2|67172.5|67157.5|67173.8|67158.8|67145.5|67130.5|471
1747130400000|2025-05-13 10:00:00|67172.9|67157.9|67169.9|67154.9|67188.6|67171.7|67164.2|67149|477
1747130700000|2025-05-13 10:05:00|67169.4|67154.4|67215.3|67200.3|67232.3|67217.3|67167.2|67149.8|575
1747131000000|2025-05-13 10:10:00|67215.7|67200.7|67208|67193|67226.7|67211.7|67206.7|67191.7|529
1747131300000|2025-05-13 10:15:00|67207.9|67192.9|67216.1|67201.1|67226|67211|67203.8|67188.8|447
1747131600000|2025-05-13 10:20:00|67216.2|67201.2|67181.2|67166.2|67219|67204|67173.4|67158.4|376
1747131900000|2025-05-13 10:25:00|67182|67167|67158.8|67143.8|67182.5|67167.5|67156.3|67141.3|319
1747132200000|2025-05-13 10:30:00|67159.3|67144.3|67177.9|67162.9|67196.4|67181.4|67158.7|67143.7|453
1747132500000|2025-05-13 10:35:00|67177.8|67162.8|67189.6|67174.6|67195.1|67180.1|67176.8|67161.8|341
1747132800000|2025-05-13 10:40:00|67188.8|67173.8|67196.1|67181.1|67207.4|67192.4|67188|67172.7|441
1747133100000|2025-05-13 10:45:00|67196.2|67181.2|67222.1|67207.1|67225.6|67210.6|67191.4|67176.4|403
1747133400000|2025-05-13 10:50:00|67221.4|67206.4|67199.1|67184.1|67222.6|67207.6|67190.8|67175.8|415
1747133700000|2025-05-13 10:55:00|67200|67185|67186.1|67171.1|67206.2|67191.2|67180.3|67165.3|481
1747134000000|2025-05-13 11:00:00|67189.4|67174.4|67169.7|67154.7|67196.1|67181.1|67159.1|67144.1|538
1747134300000|2025-05-13 11:05:00|67169.3|67154.3|67185.8|67170.8|67186.2|67171.2|67159|67144|321
1747134600000|2025-05-13 11:10:00|67186.3|67171.3|67167.3|67152.3|67189.4|67174.4|67163.7|67148.7|377
1747134900000|2025-05-13 11:15:00|67167.7|67152.7|67148.7|67133.7|67170.5|67155.5|67148.7|67133.7|388
1747135200000|2025-05-13 11:20:00|67149.3|67134.3|67160.7|67145.7|67164.3|67149.3|67143.5|67128.5|410
1747135500000|2025-05-13 11:25:00|67160.5|67145.5|67156|67141|67170.3|67155.3|67153.6|67138.6|370
1747135800000|2025-05-13 11:30:00|67155.2|67140.2|67143.3|67128.3|67155.2|67140.2|67142.6|67127.6|292
1747136100000|2025-05-13 11:35:00|67143.2|67128.2|67157|67142|67168.7|67153.7|67141.3|67126.3|349
1747136400000|2025-05-13 11:40:00|67156.9|67141.9|67162.4|67147.4|67170.5|67155.5|67150.1|67135.1|361
1747136700000|2025-05-13 11:45:00|67163|67148|67164|67149|67171.5|67156.5|67155.6|67140.6|340
1747137000000|2025-05-13 11:50:00|67164.1|67149.1|67154.5|67139.5|67179.5|67164.5|67150|67135|394
1747137300000|2025-05-13 11:55:00|67154.6|67139.6|67168.8|67153.8|67186.4|67171.4|67154.6|67139.6|519
1747137600000|2025-05-13 12:00:00|67168.4|67153.4|67152.9|67137.9|67171.4|67156.4|67143.7|67128.7|527
1747137900000|2025-05-13 12:05:00|67153|67138|67135.4|67120.4|67157.2|67142.2|67134.1|67118|424
1747138200000|2025-05-13 12:10:00|67136.3|67121.3|67142.6|67127.6|67144.6|67129.6|67114.9|67099.9|514
1747138500000|2025-05-13 12:15:00|67142.5|67127.5|67148.1|67133.1|67157.2|67142.2|67136.4|67120.3|474
1747138800000|2025-05-13 12:20:00|67147.5|67132.5|67145.7|67130.7|67151.8|67136.8|67126.7|67111.7|533
1747139100000|2025-05-13 12:25:00|67142.4|67127.4|67134.2|67103.6|67145.3|67127.4|67120.6|67101.1|541
1747139400000|2025-05-13 12:30:00|67149|67097.5|67133.9|67113.9|67161.2|67141.2|67032.1|67008.3|895
1747139700000|2025-05-13 12:35:00|67133.2|67113.2|67103.5|67088.5|67142.5|67127.5|67099.4|67084.4|812
1747140000000|2025-05-13 12:40:00|67104.7|67089.7|67025.6|67010.6|67121.1|67102.5|67023.1|67008.1|829
1747140300000|2025-05-13 12:45:00|67025|67010|67028.3|67013.3|67061.9|67046.9|67021.3|67006.3|788
1747140600000|2025-05-13 12:50:00|67028.4|67013.4|67063.9|67048.9|67099.9|67082.4|67028.4|67013.4|768
1747140900000|2025-05-13 12:55:00|67064.2|67049.2|67023.8|67008.8|67064.2|67049.2|67023.3|67008.3|711
1747141200000|2025-05-13 13:00:00|67023.6|67008.6|67016|67001|67044|67029|66995.2|66980.2|830
1747141500000|2025-05-13 13:05:00|67015.3|67000.3|66963.5|66948.5|67030.2|67015.2|66936.5|66921.5|690
1747141800000|2025-05-13 13:10:00|66964.9|66949.9|66982|66967|67005.1|66987.6|66958.8|66943.8|758
1747142100000|2025-05-13 13:15:00|66985.6|66970.6|66997.9|66982.9|67028.1|67013.1|66980.5|66965.5|666
1747142400000|2025-05-13 13:20:00|66998.3|66983.3|66947.4|66932.4|67001.8|66986.8|66942.7|66925.5|654
1747142700000|2025-05-13 13:25:00|66947.1|66932.1|66955.4|66940.4|66957.7|66942.7|66918.9|66903.9|657
1747143000000|2025-05-13 13:30:00|66955.8|66940.8|66944.6|66929.6|66967.7|66952.7|66922.2|66907.2|747
1747143300000|2025-05-13 13:35:00|66943.8|66928.8|66928.6|66913.6|66948.9|66931.1|66916.4|66901.4|760
1747143600000|2025-05-13 13:40:00|66923.8|66908.8|66932.5|66917.5|66964.3|66949.3|66921.8|66906.8|764
1747143900000|2025-05-13 13:45:00|66933.7|66918.7|66940.1|66925.1|66953.6|66938.6|66923.4|66908.4|658
1747144200000|2025-05-13 13:50:00|66939.9|66924.9|66986.5|66971.5|66989.5|66974.5|66938.4|66923.4|766
1747144500000|2025-05-13 13:55:00|66988.8|66973.8|66989.7|66974.7|67015.1|67000.1|66986|66971|696
1747144800000|2025-05-13 14:00:00|66990.5|66975.5|66972.6|66957.6|67011.5|66996.5|66971.9|66956.9|613
1747145100000|2025-05-13 14:05:00|66972|66957|66964.6|66949.6|66996.1|66981.1|66963|66948|564
1747145400000|2025-05-13 14:10:00|66963.5|66948.5|67008|66993|67008|66993|66952|66937|599
1747145700000|2025-05-13 14:15:00|67008.5|66993.5|66995.2|66980.2|67020.5|67005.5|66983.7|66968.7|545
1747146000000|2025-05-13 14:20:00|66990.5|66975.5|66951.2|66936.2|66990.5|66975.5|66923.4|66908.4|703
1747146300000|2025-05-13 14:25:00|66951.1|66936.1|66974.8|66959.8|67014.1|66999.1|66946.5|66931.5|720
1747146600000|2025-05-13 14:30:00|66976|66961|66976|66961|67008.3|66993.3|66970.4|66955.4|730
1747146900000|2025-05-13 14:35:00|66977.8|66962.8|66946.4|66931.4|66985.3|66970.3|66942.5|66927.5|759
1747147200000|2025-05-13 14:40:00|66946.8|66931.8|66893|66878|66966.7|66951.7|66872.3|66854.8|720
1747147500000|2025-05-13 14:45:00|66892.9|66877.9|66884|66869|66936.9|66920|66883.4|66868.4|729
1747147800000|2025-05-13 14:50:00|66887.7|66872.7|66863.2|66848.2|66898.2|66883.2|66858.8|66843.8|714
1747148100000|2025-05-13 14:55:00|66862.4|66847.4|66838.2|66823.2|66873.3|66858.3|66819.2|66804.2|802
1747148400000|2025-05-13 15:00:00|66839.7|66824.7|66855|66840|66862.4|66847.4|66825.9|66810.9|764
1747148700000|2025-05-13 15:05:00|66854.4|66839.4|66860.5|66845.5|66867.4|66852.4|66821.3|66806.3|693
1747149000000|2025-05-13 15:10:00|66861.3|66846.3|66818|66803|66862.7|66847.7|66802.9|66787.9|563
1747149300000|2025-05-13 15:15:00|66812.3|66797.3|66819.2|66804.2|66822.6|66807.6|66801.6|66786.6|581
1747149600000|2025-05-13 15:20:00|66819.4|66804.4|66767.9|66752.9|66829.6|66814.6|66759.3|66744.2|606
1747149900000|2025-05-13 15:25:00|66768|66753|66780|66765|66794.1|66779.1|66766.9|66749.4|532
1747150200000|2025-05-13 15:30:00|66779.5|66764.5|66757.8|66742.8|66788.4|66773.4|66757.8|66742.8|532
1747150500000|2025-05-13 15:35:00|66754.7|66739.7|66783|66768|66787.7|66772.7|66752.4|66737.4|513
1747150800000|2025-05-13 15:40:00|66782.7|66767.7|66771.2|66756.2|66790.9|66775.9|66764.4|66749.4|538
1747151100000|2025-05-13 15:45:00|66769.8|66754.8|66778|66763|66779.6|66764.6|66754.9|66739.9|534
1747151400000|2025-05-13 15:50:00|66776.5|66761.5|66771|66756|66792.6|66777.6|66751.6|66736.6|507
1747151700000|2025-05-13 15:55:00|66770.6|66755.6|66758.4|66743.4|66771.5|66756.5|66741.9|66726.9|495
1747152000000|2025-05-13 16:00:00|66758.2|66743.2|66749.4|66734.4|66764.5|66749.5|66739.5|66724.5|479
1747152300000|2025-05-13 16:05:00|66749.3|66734.3|66768.7|66753.7|66774.1|66759.1|66746.5|66729.4|431
1747152600000|2025-05-13 16:10:00|66768.8|66753.8|66790|66775|66790|66775|66760.1|66745.1|357
1747152900000|2025-05-13 16:15:00|66790.2|66775.2|66807.2|66792.2|66820.7|66805.7|66790.2|66775.2|386
1747153200000|2025-05-13 16:20:00|66807.7|66792.7|66790.7|66775.7|66816.6|66801.6|66790.6|66775.6|358
1747153500000|2025-05-13 16:25:00|66790.1|66775.1|66800.7|66785.7|66817.3|66802.3|66788.5|66773.5|388
1747153800000|2025-05-13 16:30:00|66800.6|66785.6|66760.2|66745.2|66800.7|66785.7|66746.8|66731.8|487
1747154100000|2025-05-13 16:35:00|66760.5|66745.5|66753.8|66738.8|66774.1|66758.3|66747.6|66732.6|370
1747154400000|2025-05-13 16:40:00|66752.6|66737.6|66721.8|66706.8|66752.6|66737.6|66712.5|66694.6|459
1747154700000|2025-05-13 16:45:00|66721.3|66706.3|66737.5|66722.5|66746.2|66731.2|66721|66706|347
1747155000000|2025-05-13 16:50:00|66737.4|66722.4|66733.1|66718.1|66759.8|66744.8|66724.1|66709.1|393
1747155300000|2025-05-13 16:55:00|66732.8|66717.8|66748.8|66733.8|66753.4|66738.4|66723.3|66708.3|341
1747155600000|2025-05-13 17:00:00|66749|66734|66731.1|66716.1|66752.9|66737.9|66727.4|66712.4|359
1747155900000|2025-05-13 17:05:00|66731.8|66716.8|66764.8|66749.8|66764.8|66749.8|66728.7|66713.7|324
1747156200000|2025-05-13 17:10:00|66765.7|66750.7|66762.3|66747.3|66772.5|66757.5|66757.4|66742.4|316
1747156500000|2025-05-13 17:15:00|66762.4|66747.4|66768.2|66753.2|66777.3|66759.8|66754.9|66739.9|254
1747156800000|2025-05-13 17:20:00|66767.9|66752.9|66761.7|66746.7|66772.8|66757.8|66757.4|66742.4|247
1747157100000|2025-05-13 17:25:00|66762.1|66747.1|66794.3|66779.3|66797.9|66782.9|66762.1|66747.1|309
1747157400000|2025-05-13 17:30:00|66794.1|66779.1|66768.7|66753.7|66798.2|66783.2|66758.4|66743.4|317
1747157700000|2025-05-13 17:35:00|66769.3|66754.3|66783.9|66768.9|66783.9|66768.9|66762.6|66747.6|263
1747158000000|2025-05-13 17:40:00|66784.3|66769.3|66776.7|66761.7|66793.9|66778.9|66776.7|66761.7|253
1747158300000|2025-05-13 17:45:00|66777.5|66762.5|66757.5|66742.5|66782.4|66767.4|66755.8|66740.8|247
1747158600000|2025-05-13 17:50:00|66756.8|66741.8|66740|66725|66761.9|66746.9|66737.6|66722.6|260
1747158900000|2025-05-13 17:55:00|66739.8|66724.8|66744.2|66729.2|66748.9|66733.9|66727|66712|316
1747159200000|2025-05-13 18:00:00|66745.3|66730.3|66736.3|66721.3|66749.1|66734.1|66721|66706|353
1747159500000|2025-05-13 18:05:00|66736.1|66721.1|66733.4|66718.4|66749.8|66734.8|66733.4|66718.4|271
1747159800000|2025-05-13 18:10:00|66733.7|66718.7|66753.7|66738.7|66755.9|66740.9|66727.9|66712.9|263
1747160100000|2025-05-13 18:15:00|66753.9|66738.9|66715.1|66700.1|66756.3|66741.3|66710.9|66695.9|307
1747160400000|2025-05-13 18:20:00|66714.4|66699.4|66718.3|66703.3|66723.3|66708.3|66712.6|66697.6|222
1747160700000|2025-05-13 18:25:00|66717.2|66702.2|66735.1|66720.1|66737.4|66722.4|66713|66698|252
1747161000000|2025-05-13 18:30:00|66735.6|66720.6|66723.2|66708.2|66735.6|66720.6|66719.4|66704.4|293
1747161300000|2025-05-13 18:35:00|66723.5|66708.5|66707.7|66692.7|66727.5|66712.5|66704.6|66689.6|266
1747161600000|2025-05-13 18:40:00|66707.9|66692.9|66711.3|66696.3|66711.5|66696.5|66698.8|66683.8|276
1747161900000|2025-05-13 18:45:00|66710.8|66695.8|66706.8|66691.8|66725.7|66710.7|66702.5|66687.5|315
1747162200000|2025-05-13 18:50:00|66706.6|66691.6|66716.9|66701.9|66725.1|66710.1|66706|66691|229
1747162500000|2025-05-13 18:55:00|66717.7|66702.7|66698|66683|66723.9|66708.9|66692.6|66677.6|377
1747162800000|2025-05-13 19:00:00|66697.9|66682.9|66685.5|66670.5|66699.3|66684.3|66680.3|66665.3|395
1747163100000|2025-05-13 19:05:00|66684.8|66669.8|66697.1|66682.1|66710|66695|66682.7|66667.7|288
1747163400000|2025-05-13 19:10:00|66697.5|66682.5|66693.8|66678.8|66697.8|66682.8|66687.9|66672.9|211
1747163700000|2025-05-13 19:15:00|66693.9|66678.9|66701.9|66686.9|66704.9|66689.9|66691.4|66676.4|204
1747164000000|2025-05-13 19:20:00|66702.1|66687.1|66693.7|66678.7|66709.8|66694.8|66691.2|66676.2|264
1747164300000|2025-05-13 19:25:00|66693.9|66678.9|66684.7|66669.7|66693.9|66678.9|66681.6|66666.6|191
1747164600000|2025-05-13 19:30:00|66684.8|66669.8|66688.8|66673.8|66692.3|66677.3|66684.7|66669.7|239
1747164900000|2025-05-13 19:35:00|66688|66673|66680.9|66665.9|66689.1|66674.1|66675.6|66660.6|200
1747165200000|2025-05-13 19:40:00|66681.1|66666.1|66676.5|66661.5|66681.5|66666.1|66675.1|66660.1|136
1747165500000|2025-05-13 19:45:00|66676.6|66661.6|66671.5|66651.5|66693.6|66673.6|66667.6|66650.7|153
1747165800000|2025-05-13 19:50:00|66671.8|66651.8|66666.6|66651.6|66674.6|66658.3|66662|66645|231
1747166100000|2025-05-13 19:55:00|66666.3|66651.3|66666.1|66651.1|66673|66658|66655.3|66640.3|239
1747166400000|2025-05-13 20:00:00|66665.9|66650.9|66678.1|66663.1|66682.4|66664.4|66664.9|66649.9|200
1747166700000|2025-05-13 20:05:00|66677.8|66662.8|66676.5|66656.5|66683.9|66665.5|66671.6|66656.3|102
1747167000000|2025-05-13 20:10:00|66676.7|66656.7|66677.4|66657.4|66684.2|66664.2|66670.2|66650.2|157
1747167300000|2025-05-13 20:15:00|66677.8|66657.8|66673.5|66658.5|66681.8|66661.8|66672.4|66653.6|78
1747167600000|2025-05-13 20:20:00|66673.3|66658.3|66663.3|66643.3|66680.7|66660.7|66661.6|66643.2|108
1747167900000|2025-05-13 20:25:00|66663.9|66643.9|66647.6|66632.6|66667.6|66647.6|66642.1|66623.8|119
1747168200000|2025-05-13 20:30:00|66647.8|66632.8|66652.7|66632.7|66652.7|66635.1|66638.3|66620.9|136
1747168500000|2025-05-13 20:35:00|66652.9|66632.9|66653.6|66633.6|66664.2|66645.1|66652.6|66632.6|121
1747168800000|2025-05-13 20:40:00|66653.9|66633.9|66651.6|66631.6|66656.5|66636.5|66649.6|66629.8|56
1747169100000|2025-05-13 20:45:00|66651.8|66631.8|66677.4|66657.4|66679.2|66659.2|66651.8|66631.8|144
1747169400000|2025-05-13 20:50:00|66677.1|66657.1|66683.2|66663.2|66686.2|66666.2|66668.9|66649.9|129
1747169700000|2025-05-13 20:55:00|66684|66664|66700|66673.1|66705.5|66685.5|66684|66664|132
1747170000000|2025-05-13 21:00:00|66701.3|66668.9|66700|66645.2|66710.6|66668.9|66690.3|66645.2|63
1747170300000|2025-05-13 21:05:00|66699.9|66645.8|66698.9|66651.5|66702.4|66654.5|66691.7|66645.6|93
1747170600000|2025-05-13 21:10:00|66698.7|66651.7|66699.7|66645.4|66704.4|66656.1|66691|66640.4|131
1747170900000|2025-05-13 21:15:00|66699.3|66646.2|66722.1|66652.7|66729.3|66655.6|66687.1|66644.4|129
1747171200000|2025-05-13 21:20:00|66722.5|66653.9|66694.3|66653|66722.8|66655.6|66693|66643.1|154
1747171500000|2025-05-13 21:25:00|66694.2|66652.5|66701.4|66653.9|66702.1|66654.1|66693.7|66647.5|104
1747171800000|2025-05-13 21:30:00|66702|66654.1|66716.2|66656.1|66717.9|66656.1|66698.7|66647.7|98
1747172100000|2025-05-13 21:35:00|66715.4|66654.8|66721.5|66656.4|66721.9|66657.7|66714|66653.5|101
1747172400000|2025-05-13 21:40:00|66721.7|66656.3|66711.5|66655.6|66722.1|66660|66700.4|66652.1|121
1747172700000|2025-05-13 21:45:00|66711.4|66655.8|66706.1|66655.5|66713.1|66658.1|66703.6|66654.9|172
1747173000000|2025-05-13 21:50:00|66706.2|66658.5|66706.4|66658.5|66707.7|66658.5|66704.7|66655.8|91
1747173300000|2025-05-13 21:55:00|66706|66655.9|66701|66658.6|66711.9|66662.5|66691.2|66650.8|141
1747173600000|2025-05-13 22:00:00|66698.8|66658.1|66659.6|66639.6|66702.5|66662.5|66659.6|66638|217
1747173900000|2025-05-13 22:05:00|66659.7|66639.7|66667.9|66642.4|66681.9|66653.3|66654.8|66627.5|205
1747174200000|2025-05-13 22:10:00|66668.5|66642.3|66682.6|66658.3|66689.9|66663.4|66666.1|66639.8|202
1747174500000|2025-05-13 22:15:00|66682.4|66657.8|66679.6|66659.6|66682.4|66661.1|66676|66651.8|173
1747174800000|2025-05-13 22:20:00|66679|66659|66667.4|66647.4|66679|66659|66664|66644|135
1747175100000|2025-05-13 22:25:00|66667.3|66647.3|66676.2|66656.2|66678.7|66658.7|66667.3|66647.3|117
1747175400000|2025-05-13 22:30:00|66676.3|66656.3|66674|66654|66678.5|66658.5|66670.6|66650.6|141
1747175700000|2025-05-13 22:35:00|66674.1|66654.1|66674|66654|66676.8|66656.8|66672.7|66652.7|126
1747176000000|2025-05-13 22:40:00|66673.9|66653.9|66669.2|66649.2|66684.6|66664.6|66668.9|66648.9|132
1747176300000|2025-05-13 22:45:00|66669.3|66649.3|66665.7|66645.7|66675.9|66655.9|66661.1|66641.1|88
1747176600000|2025-05-13 22:50:00|66665.8|66645.8|66635.2|66615.2|66665.8|66645.8|66634.5|66614.5|138
1747176900000|2025-05-13 22:55:00|66635.3|66615.3|66629|66609|66640.3|66620.3|66628.6|66608.6|172
1747177200000|2025-05-13 23:00:00|66628.9|66608.9|66654.7|66634.7|66655|66635|66628.6|66608.6|180
1747177500000|2025-05-13 23:05:00|66654.4|66634.4|66676.3|66656.3|66686.5|66666.5|66654.4|66634.4|179
1747177800000|2025-05-13 23:10:00|66676.4|66656.4|66684.1|66664.1|66690.5|66670.5|66676.1|66656.1|208
1747178100000|2025-05-13 23:15:00|66684|66664|66675.8|66655.8|66693.3|66673.3|66675.8|66655.8|158
1747178400000|2025-05-13 23:20:00|66675.9|66655.9|66687.3|66667.3|66687.4|66667.4|66663.3|66643.3|168
1747178700000|2025-05-13 23:25:00|66687.6|66667.6|66673.2|66653.2|66690.2|66670.2|66672.7|66652.7|137
1747179000000|2025-05-13 23:30:00|66674|66654|66672.8|66652.8|66685|66665|66671.7|66651.7|159
1747179300000|2025-05-13 23:35:00|66672.7|66652.7|66679.7|66659.7|66686.2|66666.2|66670.5|66650.5|217
1747179600000|2025-05-13 23:40:00|66679.6|66659.6|66675.9|66655.9|66685.3|66665.3|66675.4|66655.4|187
1747179900000|2025-05-13 23:45:00|66676.2|66656.2|66683.7|66663.7|66688.4|66668.4|66665.3|66645.3|225
1747180200000|2025-05-13 23:50:00|66685.3|66665.3|66694.8|66674.8|66695.3|66676.6|66685.3|66665.3|198
1747180500000|2025-05-13 23:55:00|66695|66675|66696.6|66676.6|66702.8|66684.1|66688.5|66668.5|198
1747180800000|2025-05-14 00:00:00|66696.5|66676.5|66707.7|66687.7|66717.9|66697.9|66677.7|66657.7|355
1747181100000|2025-05-14 00:05:00|66706.3|66686.3|66696.4|66676.4|66708.8|66690.3|66692.3|66672.3|340
1747181400000|2025-05-14 00:10:00|66694.9|66674.9|66693.9|66673.9|66701.3|66681.3|66676.9|66656.9|344
1747181700000|2025-05-14 00:15:00|66693.5|66673.5|66704.2|66684.2|66704.2|66684.2|66684.8|66664.8|275
1747182000000|2025-05-14 00:20:00|66704.5|66684.5|66703.9|66683.9|66715.1|66695.1|66703.3|66683.3|243
1747182300000|2025-05-14 00:25:00|66703.6|66683.6|66651.2|66631.2|66708.6|66688.6|66647.4|66627.4|299
1747182600000|2025-05-14 00:30:00|66651|66631|66658.3|66638.3|66658.7|66638.7|66633.3|66613.3|346
1747182900000|2025-05-14 00:35:00|66658.2|66638.2|66654.7|66639.7|66665.3|66645.3|66650.4|66634.1|259
1747183200000|2025-05-14 00:40:00|66654.8|66639.8|66685.3|66665.3|66685.3|66669.4|66654.8|66639.8|230
1747183500000|2025-05-14 00:45:00|66685.4|66665.4|66690.3|66675.3|66695.4|66675.6|66669.3|66649.3|273
1747183800000|2025-05-14 00:50:00|66690.2|66675.2|66643.4|66623.4|66699.3|66684.3|66642.7|66622.7|470
1747184100000|2025-05-14 00:55:00|66642.2|66622.2|66659.3|66639.3|66664.8|66644.8|66639.1|66622.2|475
1747184400000|2025-05-14 01:00:00|66659.2|66639.2|66696.6|66676.6|66697.8|66677.8|66653.7|66635.6|444
1747184700000|2025-05-14 01:05:00|66696.5|66676.5|66679.2|66659.2|66698.6|66679|66672.2|66652.2|370
1747185000000|2025-05-14 01:10:00|66679.3|66659.3|66651.8|66631.8|66680.5|66660.5|66637.5|66617.5|406
1747185300000|2025-05-14 01:15:00|66651.7|66631.7|66668.3|66648.3|66677.4|66657.4|66638|66618|426
1747185600000|2025-05-14 01:20:00|66668.6|66648.6|66643|66623|66672|66652|66634.3|66614.3|406
1747185900000|2025-05-14 01:25:00|66643.1|66623.1|66631.2|66611.2|66646|66626|66626.3|66606.3|366
1747186200000|2025-05-14 01:30:00|66630.6|66610.6|66656.5|66636.5|66665.3|66645.3|66626|66606|513
1747186500000|2025-05-14 01:35:00|66656.4|66636.4|66673.6|66653.6|66691|66671|66656.4|66636.4|539
1747186800000|2025-05-14 01:40:00|66673.9|66653.9|66670.7|66650.7|66690|66670|66662.1|66642.1|413
1747187100000|2025-05-14 01:45:00|66673.8|66653.8|66688.6|66673.6|66708.7|66688.7|66664.9|66644.9|427
1747187400000|2025-05-14 01:50:00|66688.7|66673.7|66691.7|66676.7|66698.3|66678.3|66674.2|66659.2|404
1747187700000|2025-05-14 01:55:00|66692.8|66677.8|66681.3|66666.3|66697|66679.8|66672.1|66652.1|456
1747188000000|2025-05-14 02:00:00|66679.8|66664.8|66709.3|66689.3|66710|66690|66678.6|66663.6|411
1747188300000|2025-05-14 02:05:00|66708.6|66688.6|66691.7|66676.7|66708.8|66688.8|66684.2|66669.2|388
1747188600000|2025-05-14 02:10:00|66694.2|66674.2|66693.2|66673.2|66695.9|66675.9|66669.9|66649.9|370
1747188900000|2025-05-14 02:15:00|66693.3|66673.3|66689|66669|66710.9|66691|66688.8|66668.8|390
1747189200000|2025-05-14 02:20:00|66688.8|66668.8|66696.2|66676.2|66698.6|66678.6|66687.5|66667.5|301
1747189500000|2025-05-14 02:25:00|66696.3|66676.3|66691.8|66676.8|66709.2|66689.2|66689.1|66671.3|284
1747189800000|2025-05-14 02:30:00|66692.1|66677.1|66704|66684|66707.4|66687.8|66692.1|66674.2|317
1747190100000|2025-05-14 02:35:00|66704.1|66684.1|66711|66691|66715.1|66695.1|66699.6|66679.6|348
1747190400000|2025-05-14 02:40:00|66710.8|66690.8|66699.2|66684.2|66713.6|66693.6|66696.1|66676.1|357
1747190700000|2025-05-14 02:45:00|66700|66685|66676.7|66656.7|66710.5|66693.1|66676|66656|319
1747191000000|2025-05-14 02:50:00|66676.4|66656.4|66672.4|66652.4|66688.4|66668.4|66672.4|66652.4|311
1747191300000|2025-05-14 02:55:00|66672.6|66652.6|66677.6|66662.6|66682.6|66665.7|66656.2|66641.2|386
1747191600000|2025-05-14 03:00:00|66677.4|66662.4|66690.7|66670.7|66697.3|66680.2|66676.9|66661.9|299
1747191900000|2025-05-14 03:05:00|66690.9|66670.9|66693.6|66673.6|66703.2|66683.2|66684.5|66664.5|289
1747192200000|2025-05-14 03:10:00|66693.4|66673.4|66677.2|66657.2|66694.8|66674.8|66675.9|66655.9|256
1747192500000|2025-05-14 03:15:00|66677.6|66657.6|66683|66663|66690.2|66670.2|66677.4|66657.4|268
1747192800000|2025-05-14 03:20:00|66682.8|66662.8|66671|66651|66689.8|66670.6|66666.4|66646.4|260
1747193100000|2025-05-14 03:25:00|66671.2|66651.2|66694.4|66674.4|66694.4|66674.4|66671.2|66651.2|258
1747193400000|2025-05-14 03:30:00|66694.8|66674.8|66696.4|66681.4|66706.2|66688.4|66694.8|66674.8|311
1747193700000|2025-05-14 03:35:00|66696.5|66681.5|66674.7|66654.7|66701.6|66682.5|66671|66653.5|290
1747194000000|2025-05-14 03:40:00|66674.6|66654.6|66673.7|66653.7|66683.8|66663.8|66667.9|66649.6|239
1747194300000|2025-05-14 03:45:00|66673.4|66653.4|66673.9|66653.9|66680.9|66660.9|66669.4|66649.4|243
1747194600000|2025-05-14 03:50:00|66673.6|66653.6|66677.6|66657.6|66678.8|66658.8|66669.1|66649.1|210
1747194900000|2025-05-14 03:55:00|66677.4|66657.4|66641.4|66621.4|66677.4|66657.4|66637.2|66617.2|269
1747195200000|2025-05-14 04:00:00|66640.8|66620.8|66648.8|66628.8|66657.8|66637.8|66606.4|66591.4|368
1747195500000|2025-05-14 04:05:00|66648.7|66628.7|66647.6|66627.6|66667.5|66647.5|66644.8|66625.2|326
1747195800000|2025-05-14 04:10:00|66647.4|66627.4|66661.8|66646.8|66662|66647|66642.7|66626.8|249
1747196100000|2025-05-14 04:15:00|66661.9|66646.9|66677.7|66657.7|66683.3|66664.2|66658.9|66643.9|262
1747196400000|2025-05-14 04:20:00|66678.2|66658.2|66655.1|66635.1|66680.7|66660.7|66651.1|66631.1|276
1747196700000|2025-05-14 04:25:00|66655.2|66635.2|66640|66625|66655.9|66640.8|66629.9|66614.9|249
1747197000000|2025-05-14 04:30:00|66639.9|66624.9|66621.6|66601.6|66645.9|66628.5|66615.9|66595.9|322
1747197300000|2025-05-14 04:35:00|66621.3|66601.3|66648.5|66628.5|66650.2|66630.2|66609.7|66592.5|303
1747197600000|2025-05-14 04:40:00|66648.4|66628.4|66655.3|66635.3|66662.8|66644.9|66642.6|66627.6|309
1747197900000|2025-05-14 04:45:00|66655.2|66635.2|66658.5|66638.5|66660.2|66642.4|66643.4|66625.7|258
1747198200000|2025-05-14 04:50:00|66658.6|66638.6|66673.4|66653.4|66674.2|66654.2|66654.9|66634.9|252
1747198500000|2025-05-14 04:55:00|66673.5|66653.5|66682.5|66662.5|66687.5|66667.5|66667.6|66647.6|239
1747198800000|2025-05-14 05:00:00|66682.6|66662.6|66670.7|66655.7|66689.4|66671.6|66670.6|66655.6|258
1747199100000|2025-05-14 05:05:00|66670.5|66655.5|66675.5|66655.5|66676.3|66656.3|66658.8|66638.8|322
1747199400000|2025-05-14 05:10:00|66675.6|66655.6|66670.4|66655.4|66680|66662.3|66661.7|66646.7|278
1747199700000|2025-05-14 05:15:00|66668.7|66653.7|66689.1|66674.1|66697.1|66680|66663.2|66648.2|346
1747200000000|2025-05-14 05:20:00|66688.9|66673.9|66681.1|66661.1|66691.8|66676.8|66671.2|66654.5|374
1747200300000|2025-05-14 05:25:00|66680.9|66660.9|66692.5|66677.5|66697.4|66682.4|66677.4|66659.8|267
1747200600000|2025-05-14 05:30:00|66692.7|66677.7|66687.7|66667.7|66703.7|66686.8|66682.1|66664.8|422
1747200900000|2025-05-14 05:35:00|66687|66667|66691.9|66671.9|66705.3|66685.3|66683.1|66663.1|332
1747201200000|2025-05-14 05:40:00|66692.1|66672.1|66673|66658|66692.1|66672.1|66664|66649|326
1747201500000|2025-05-14 05:45:00|66676.4|66661.4|66688.3|66668.3|66694.1|66678.8|66672.7|66657.7|356
1747201800000|2025-05-14 05:50:00|66688.2|66668.2|66690.5|66675.5|66698.1|66680.8|66681.9|66661.9|382
1747202100000|2025-05-14 05:55:00|66690.4|66675.4|66695.3|66675.3|66702.3|66684.2|66684.4|66666.6|383
1747202400000|2025-05-14 06:00:00|66695.1|66675.1|66701.6|66681.6|66703.1|66686.4|66678.1|66661.3|465
1747202700000|2025-05-14 06:05:00|66701.9|66681.9|66710.4|66690.4|66730.5|66713.5|66696.9|66679.4|550
1747203000000|2025-05-14 06:10:00|66710.1|66690.1|66695.3|66680.3|66710.1|66694.6|66678.2|66660.7|454
1747203300000|2025-05-14 06:15:00|66695.4|66680.4|66653|66638|66702.2|66686.5|66648.8|66633.8|451
1747203600000|2025-05-14 06:20:00|66650.7|66635.7|66640.8|66625.8|66661.4|66645.9|66640.1|66622.2|420
1747203900000|2025-05-14 06:25:00|66640.7|66625.7|66638.2|66623.2|66660.5|66645.5|66631.6|66616.6|434
1747204200000|2025-05-14 06:30:00|66639|66624|66655.2|66640.2|66655.9|66640.9|66618.2|66603.2|442
1747204500000|2025-05-14 06:35:00|66655.1|66640.1|66636.3|66621.3|66670.4|66655.4|66632.7|66617.7|399
1747204800000|2025-05-14 06:40:00|66636.5|66621.5|66642.4|66627.4|66668.1|66653.1|66626.7|66611.7|454
1747205100000|2025-05-14 06:45:00|66645.5|66630.5|66649.6|66634.6|66653.8|66638.8|66627.3|66612.3|389
1747205400000|2025-05-14 06:50:00|66648.5|66633.5|66656.8|66641.8|66672|66657|66635.5|66620.5|476
1747205700000|2025-05-14 06:55:00|66658.3|66643.3|66680.9|66660.9|66708|66693|66658.3|66643.3|686
1747206000000|2025-05-14 07:00:00|66680.2|66660.2|66637.4|66622.4|66681.8|66666.8|66616.2|66601.2|650
1747206300000|2025-05-14 07:05:00|66637.2|66622.2|66653.5|66638.5|66655.2|66640.2|66624.3|66606.1|481
1747206600000|2025-05-14 07:10:00|66653.4|66638.4|66709.5|66694.5|66715.2|66700.2|66653|66638|526
1747206900000|2025-05-14 07:15:00|66709.3|66694.3|66688|66673|66710.1|66695.1|66673.1|66658.1|495
1747207200000|2025-05-14 07:20:00|66687.8|66672.8|66664.4|66649.4|66694.3|66678.6|66663.2|66648.2|456
1747207500000|2025-05-14 07:25:00|66664.1|66649.1|66651.9|66636.9|66668.6|66653.6|66627.7|66612.7|487
1747207800000|2025-05-14 07:30:00|66651.2|66636.2|66653.3|66638.3|66661.6|66646.6|66632.8|66617.8|472
1747208100000|2025-05-14 07:35:00|66653.5|66638.5|66559.2|66544.2|66657.6|66642.6|66556|66536|543
1747208400000|2025-05-14 07:40:00|66560.2|66545.2|66579.6|66564.6|66608.9|66589.7|66553.4|66534.3|565
1747208700000|2025-05-14 07:45:00|66579.8|66564.8|66581.1|66566.1|66587.7|66572.7|66562.7|66545.8|555
1747209000000|2025-05-14 07:50:00|66579.9|66564.9|66527.2|66512.2|66589.2|66574.2|66521.2|66506.2|525
1747209300000|2025-05-14 07:55:00|66524.5|66509.5|66516.3|66501.3|66551.8|66534.7|66507.3|66490.6|650
1747209600000|2025-05-14 08:00:00|66516.4|66501.4|66432.1|66417.1|66528.9|66513.9|66416.6|66399.2|759
1747209900000|2025-05-14 08:05:00|66432|66417|66363.9|66343.9|66451.7|66435.2|66302.6|66285.2|959
1747210200000|2025-05-14 08:10:00|66366.4|66346.4|66448.4|66428.4|66454.3|66434.3|66350.7|66330.7|776
1747210500000|2025-05-14 08:15:00|66448.5|66428.5|66408.7|66388.7|66453.9|66433.9|66381.1|66363.6|721
1747210800000|2025-05-14 08:20:00|66408.8|66388.8|66332.9|66317.9|66408.8|66391.7|66306.1|66288.1|803
1747211100000|2025-05-14 08:25:00|66333|66318|66362.8|66347.8|66379.2|66363.7|66295.6|66280.6|830
1747211400000|2025-05-14 08:30:00|66363.6|66348.6|66383|66368|66388.9|66372.6|66349|66329|709
1747211700000|2025-05-14 08:35:00|66382.8|66367.8|66376.1|66361.1|66404.6|66388.3|66371.1|66356.1|612
1747212000000|2025-05-14 08:40:00|66377.3|66362.3|66406.6|66391.6|66408.9|66393.9|66349.2|66332.3|646
1747212300000|2025-05-14 08:45:00|66407.2|66392.2|66381.1|66366.1|66407.2|66392.2|66350.8|66335.8|666
1747212600000|2025-05-14 08:50:00|66383.2|66363.2|66390.3|66375.3|66392.1|66375.8|66354|66339|545
1747212900000|2025-05-14 08:55:00|66391.1|66376.1|66376.2|66361.2|66414.5|66398.5|66322.7|66303.3|797
1747213200000|2025-05-14 09:00:00|66373.2|66358.2|66377|66362|66423.3|66405|66372.4|66356|698
1747213500000|2025-05-14 09:05:00|66377.2|66362.2|66369.5|66354.5|66394.4|66379.4|66351.1|66335.7|708
1747213800000|2025-05-14 09:10:00|66369.3|66354.3|66324|66304|66384.8|66369.8|66320|66303.7|732
1747214100000|2025-05-14 09:15:00|66323.9|66303.9|66306.9|66291.9|66330.3|66315.3|66283.4|66268.4|686
1747214400000|2025-05-14 09:20:00|66307.1|66292.1|66269.6|66254.6|66312.4|66296.3|66258.8|66243.8|755
1747214700000|2025-05-14 09:25:00|66268.7|66253.7|66290.2|66270.2|66293.6|66277.6|66227.8|66212.8|723
1747215000000|2025-05-14 09:30:00|66290.5|66270.5|66301.7|66286.7|66318.6|66300.7|66276.8|66261.8|674
1747215300000|2025-05-14 09:35:00|66302.3|66287.3|66310.8|66295.8|66320|66301.3|66289.7|66274.7|573
1747215600000|2025-05-14 09:40:00|66311.4|66296.4|66261.7|66246.7|66318|66303|66247.1|66230.5|684
1747215900000|2025-05-14 09:45:00|66261.5|66246.5|66231.9|66216.9|66262.7|66247.7|66222.6|66207.6|625
1747216200000|2025-05-14 09:50:00|66231.3|66216.3|66266.9|66251.9|66278.6|66263.6|66229.5|66214.5|664
1747216500000|2025-05-14 09:55:00|66269.7|66254.7|66301.8|66286.8|66305.5|66290.5|66269.6|66254.6|626
1747216800000|2025-05-14 10:00:00|66303.6|66288.6|66310.2|66295.2|66317|66299.9|66298.5|66283.5|549
1747217100000|2025-05-14 10:05:00|66310.1|66295.1|66325.5|66310.5|66325.5|66310.5|66300.2|66285.2|485
1747217400000|2025-05-14 10:10:00|66327|66312|66345.4|66330.4|66360.9|66345|66327|66312|481
1747217700000|2025-05-14 10:15:00|66344.6|66329.6|66370.5|66355.5|66384.2|66369.2|66337.6|66322.4|529
1747218000000|2025-05-14 10:20:00|66371|66356|66403.2|66388.2|66404.5|66389.5|66367|66352|485
1747218300000|2025-05-14 10:25:00|66403|66388|66393.9|66378.9|66413.3|66398.3|66390.4|66375.4|434
1747218600000|2025-05-14 10:30:00|66394.7|66379.7|66386.9|66371.9|66400.6|66385.6|66346.9|66331.9|508
1747218900000|2025-05-14 10:35:00|66386.4|66371.4|66410.9|66395.9|66416|66401|66379.7|66364.7|504
1747219200000|2025-05-14 10:40:00|66408.8|66393.8|66413.6|66398.6|66417.1|66400.6|66398|66383|452
1747219500000|2025-05-14 10:45:00|66415.1|66400.1|66443.1|66428.1|66449.6|66432.2|66406.8|66391.8|483
1747219800000|2025-05-14 10:50:00|66444.5|66429.5|66410|66395|66447.7|66432.7|66409.2|66394.2|423
1747220100000|2025-05-14 10:55:00|66410.3|66395.3|66424.1|66409.1|66425.3|66410.3|66384.6|66366.8|447
1747220400000|2025-05-14 11:00:00|66424.3|66409.3|66418.8|66403.8|66439.8|66424.8|66400.2|66385.2|443
1747220700000|2025-05-14 11:05:00|66418.4|66403.4|66458.7|66443.7|66462.8|66447|66402.7|66387.7|489
1747221000000|2025-05-14 11:10:00|66458.5|66443.5|66449.1|66434.1|66460.8|66445.8|66430.3|66415.3|451
1747221300000|2025-05-14 11:15:00|66449.3|66434.3|66514.3|66499.3|66515.3|66500.3|66447.3|66432.3|456
1747221600000|2025-05-14 11:20:00|66514.5|66499.5|66484.5|66469.5|66518.4|66503.4|66480.3|66463.9|456
1747221900000|2025-05-14 11:25:00|66484.6|66469.6|66486.4|66471.4|66496.3|66479.5|66465.6|66450.6|509
1747222200000|2025-05-14 11:30:00|66484.9|66469.9|66474.2|66459.2|66486.6|66469.9|66467.1|66449.6|444
1747222500000|2025-05-14 11:35:00|66474.1|66459.1|66466.5|66446.5|66481.5|66463.9|66461.2|66445.6|403
1747222800000|2025-05-14 11:40:00|66466.7|66446.7|66465|66445|66483.7|66466.6|66453.3|66437.1|482
1747223100000|2025-05-14 11:45:00|66465.5|66445.5|66461.5|66446.5|66472.6|66455.6|66447.2|66432.2|487
1747223400000|2025-05-14 11:50:00|66460.9|66445.9|66499.4|66484.4|66501.2|66486.2|66456.9|66441.9|515
1747223700000|2025-05-14 11:55:00|66498.6|66483.6|66505.5|66490.5|66530.7|66512.6|66494|66479|673
1747224000000|2025-05-14 12:00:00|66505.1|66490.1|66476.6|66461.6|66510|66495|66462.3|66447.3|650
1747224300000|2025-05-14 12:05:00|66477|66462|66522.5|66507.5|66532.8|66517.8|66473.5|66458.5|608
1747224600000|2025-05-14 12:10:00|66523.9|66508.9|66533.7|66518.7|66544.1|66529.1|66521.5|66506.5|535
1747224900000|2025-05-14 12:15:00|66533.2|66518.2|66509.6|66494.6|66550|66535|66507.9|66492.9|594
1747225200000|2025-05-14 12:20:00|66504.9|66489.9|66477.2|66462.2|66519.7|66504.7|66472.1|66454.7|622
1747225500000|2025-05-14 12:25:00|66477.1|66462.1|66461.5|66446.5|66481.7|66465|66451.9|66436.9|630
1747225800000|2025-05-14 12:30:00|66461.9|66446.9|66446.8|66431.8|66465.2|66450.2|66419.5|66404.5|615
1747226100000|2025-05-14 12:35:00|66448.2|66433.2|66483.9|66468.9|66497.8|66482.8|66431.9|66416.9|625
1747226400000|2025-05-14 12:40:00|66483.8|66468.8|66432.6|66417.6|66486.9|66471.9|66432.2|66417.2|553
1747226700000|2025-05-14 12:45:00|66434.2|66419.2|66425|66410|66447.3|66431.3|66400.1|66385.1|628
1747227000000|2025-05-14 12:50:00|66425.1|66410.1|66453.8|66438.8|66461|66446|66415.5|66397.1|604
1747227300000|2025-05-14 12:55:00|66453.6|66438.6|66460.4|66445.4|66463.4|66448.4|66435.3|66420.3|625
1747227600000|2025-05-14 13:00:00|66460.5|66445.5|66504.4|66489.4|66505.6|66490.6|66458|66443|613
1747227900000|2025-05-14 13:05:00|66503.9|66488.9|66503.7|66488.7|66526|66511|66493.3|66477|589
1747228200000|2025-05-14 13:10:00|66501.5|66486.5|66531.9|66516.9|66545.8|66530.8|66501.5|66486.5|579
1747228500000|2025-05-14 13:15:00|66531.8|66516.8|66497.7|66482.7|66553|66536.6|66496.6|66481.6|586
1747228800000|2025-05-14 13:20:00|66496.8|66481.8|66455|66440|66498.1|66483.1|66454.8|66439.8|557
1747229100000|2025-05-14 13:25:00|66455.7|66440.7|66485|66470|66490.5|66475.5|66445.2|66430.2|600
1747229400000|2025-05-14 13:30:00|66485.3|66470.3|66478.5|66458.5|66491.1|66471.1|66449.6|66433.9|718
1747229700000|2025-05-14 13:35:00|66477.6|66462.6|66439.9|66424.9|66490.3|66474.1|66430.3|66415.3|681
1747230000000|2025-05-14 13:40:00|66439.7|66424.7|66440.4|66425.4|66448|66432.8|66427.6|66407.6|623
1747230300000|2025-05-14 13:45:00|66440.1|66425.1|66419.5|66404.5|66443.5|66428.5|66407.8|66391|692
1747230600000|2025-05-14 13:50:00|66419.2|66404.2|66419.7|66404.7|66435.8|66420.8|66405.5|66390.5|624
1747230900000|2025-05-14 13:55:00|66419.4|66404.4|66492.2|66477.2|66522.5|66507.5|66416.6|66401.6|720
1747231200000|2025-05-14 14:00:00|66493|66478|66560.3|66545.3|66569.9|66554.9|66490.8|66475.8|675
1747231500000|2025-05-14 14:05:00|66561|66546|66536.6|66516.6|66563.4|66548.4|66518.3|66500.8|635
1747231800000|2025-05-14 14:10:00|66536.9|66516.9|66521.9|66506.9|66548.7|66533.7|66513.7|66498.7|515
1747232100000|2025-05-14 14:15:00|66522.2|66507.2|66570.6|66555.6|66585.7|66570.7|66506.2|66491.2|582
1747232400000|2025-05-14 14:20:00|66570.4|66555.4|66604.7|66589.7|66606.6|66591.6|66557.3|66542.3|583
1747232700000|2025-05-14 14:25:00|66604.6|66589.6|66544.4|66529.4|66604.6|66589.6|66544.4|66527.5|681
1747233000000|2025-05-14 14:30:00|66545.1|66530.1|66576.6|66561.6|66591.5|66576.5|66540.3|66525.3|588
1747233300000|2025-05-14 14:35:00|66576.4|66561.4|66580.8|66565.8|66599.3|66584.3|66564.4|66549.4|595
1747233600000|2025-05-14 14:40:00|66582.4|66567.4|66544|66529|66588.8|66573.8|66540.9|66525.9|567
1747233900000|2025-05-14 14:45:00|66544.3|66529.3|66496.5|66481.5|66548.4|66533.4|66496.4|66481.4|547
1747234200000|2025-05-14 14:50:00|66495.8|66480.8|66538.5|66523.5|66563.5|66548.5|66484.3|66469.3|629
1747234500000|2025-05-14 14:55:00|66538.8|66523.8|66551.4|66536.4|66555.8|66540.8|66531.8|66516.4|668
1747234800000|2025-05-14 15:00:00|66554.1|66539.1|66584.9|66569.9|66588.8|66573.8|66536|66518.5|715
1747235100000|2025-05-14 15:05:00|66584.5|66569.5|66569.5|66554.5|66596|66581|66539.1|66524.1|633
1747235400000|2025-05-14 15:10:00|66569.6|66554.6|66597.2|66582.2|66605.9|66588|66568.1|66553.1|658
1747235700000|2025-05-14 15:15:00|66597|66582|66605.1|66590.1|66612.9|66597.9|66590.3|66575.3|583
1747236000000|2025-05-14 15:20:00|66605.2|66590.2|66611.2|66596.2|66620.1|66605.1|66579.7|66564.7|534
1747236300000|2025-05-14 15:25:00|66610.5|66595.5|66574.4|66559.4|66615.5|66600.1|66574|66559|514
1747236600000|2025-05-14 15:30:00|66576.9|66561.9|66593.2|66578.2|66595.4|66580.4|66566.7|66551.7|449
1747236900000|2025-05-14 15:35:00|66594|66579|66611.8|66596.8|66617.8|66602.4|66588|66573|429
1747237200000|2025-05-14 15:40:00|66610.9|66595.9|66610.1|66595.1|66622.6|66607.6|66590.5|66575.5|494
1747237500000|2025-05-14 15:45:00|66611.1|66596.1|66631.3|66616.3|66638.1|66623.1|66611.1|66596.1|493
1747237800000|2025-05-14 15:50:00|66631.2|66616.2|66605.8|66590.8|66635.5|66620.5|66604.6|66589.6|493
1747238100000|2025-05-14 15:55:00|66606.1|66591.1|66595|66580|66619.4|66601.1|66592.5|66577.5|453
1747238400000|2025-05-14 16:00:00|66593.8|66578.8|66579.8|66564.8|66602.9|66585.8|66578.8|66563.8|434
1747238700000|2025-05-14 16:05:00|66580.1|66565.1|66559.4|66544.4|66582.3|66566|66547.4|66532.1|437
1747239000000|2025-05-14 16:10:00|66559.1|66544.1|66594.8|66579.8|66596.4|66581.4|66557.6|66540.3|393
1747239300000|2025-05-14 16:15:00|66595.2|66580.2|66597.8|66582.8|66604.8|66589.8|66590|66575|386
1747239600000|2025-05-14 16:20:00|66597|66582|66606.6|66591.6|66606.6|66591.6|66577.1|66562.1|393
1747239900000|2025-05-14 16:25:00|66606.8|66591.8|66616.1|66601.1|66629|66614|66606.8|66591.8|407
1747240200000|2025-05-14 16:30:00|66615.9|66600.9|66608.6|66588.6|66633.7|66618.7|66608.5|66588.5|397
1747240500000|2025-05-14 16:35:00|66608.7|66588.7|66602.9|66582.9|66613.1|66593.1|66590.3|66573.6|337
1747240800000|2025-05-14 16:40:00|66601.2|66586.2|66714.6|66694.6|66774|66754|66599.5|66584.5|954
1747241100000|2025-05-14 16:45:00|66711.4|66691.4|66680.9|66660.9|66736|66716|66672.5|66654.3|681
1747241400000|2025-05-14 16:50:00|66680.6|66660.6|66661|66641|66697.5|66678.4|66655.4|66638.3|523
1747241700000|2025-05-14 16:55:00|66660.1|66640.1|66695.2|66680.2|66707.2|66692.2|66651|66633.7|540
1747242000000|2025-05-14 17:00:00|66694.3|66679.3|66685|66670|66709.5|66692.1|66666.6|66651.6|446
1747242300000|2025-05-14 17:05:00|66681.6|66666.6|66706.8|66691.8|66707.3|66692.3|66674|66659|418
1747242600000|2025-05-14 17:10:00|66707.1|66692.1|66681.7|66666.7|66720.5|66705.5|66679.2|66664.2|435
1747242900000|2025-05-14 17:15:00|66680.3|66665.3|66682.3|66667.3|66690.7|66675.7|66658.1|66643.1|380
1747243200000|2025-05-14 17:20:00|66682|66667|66652.6|66637.6|66682.1|66667.1|66650.9|66635.9|441
1747243500000|2025-05-14 17:25:00|66652.5|66637.5|66660.6|66645.6|66664.2|66649.2|66644.9|66629.9|312
1747243800000|2025-05-14 17:30:00|66660.8|66645.8|66679.1|66664.1|66680.1|66665.1|66652|66637|297
1747244100000|2025-05-14 17:35:00|66679.4|66664.4|66708.6|66693.6|66716.2|66701.2|66678.6|66663.6|340
1747244400000|2025-05-14 17:40:00|66709.6|66694.6|66714.9|66699.9|66718.1|66703.1|66699.5|66679.5|338
1747244700000|2025-05-14 17:45:00|66714.7|66699.7|66726.5|66711.5|66737.7|66722.7|66713.4|66698.4|301
1747245000000|2025-05-14 17:50:00|66725.8|66710.8|66711.7|66696.7|66731.8|66716.8|66708.6|66691.1|272
1747245300000|2025-05-14 17:55:00|66712.5|66697.5|66691.1|66676.1|66712.5|66697.5|66687.7|66672.7|255
1747245600000|2025-05-14 18:00:00|66691|66676|66743.7|66728.7|66746.8|66731.8|66687.9|66672.9|348
1747245900000|2025-05-14 18:05:00|66743.8|66728.8|66755.4|66740.4|66755.7|66740.7|66714.8|66698.2|332
1747246200000|2025-05-14 18:10:00|66755.1|66740.1|66790.1|66770.1|66790.1|66770.1|66744.2|66729.2|411
1747246500000|2025-05-14 18:15:00|66794.8|66774.8|66758.8|66743.8|66794.8|66774.8|66751.9|66731.9|377
1747246800000|2025-05-14 18:20:00|66760.5|66745.5|66765.1|66750.1|66766.4|66751.4|66741.9|66726.9|266
1747247100000|2025-05-14 18:25:00|66764.9|66749.9|66787.9|66767.9|66792.6|66774.7|66764.8|66749.8|355
1747247400000|2025-05-14 18:30:00|66788.2|66768.2|66762|66747|66789|66772.9|66761.8|66746.8|357
1747247700000|2025-05-14 18:35:00|66761.9|66746.9|66769.1|66754.1|66770.3|66754.1|66756.7|66739.5|301
1747248000000|2025-05-14 18:40:00|66768.8|66753.8|66745.3|66730.3|66768.8|66753.8|66737.8|66722|327
1747248300000|2025-05-14 18:45:00|66745.5|66730.5|66735.3|66720.3|66746.6|66731.6|66731.8|66716.8|224
1747248600000|2025-05-14 18:50:00|66735.5|66720.5|66735|66720|66742|66727|66726.6|66711.6|270
1747248900000|2025-05-14 18:55:00|66735.1|66720.1|66751.7|66736.7|66757.2|66742.2|66734.5|66719.5|312
1747249200000|2025-05-14 19:00:00|66754.4|66739.4|66804.7|66789.7|66813.8|66798.8|66754.3|66737.4|411
1747249500000|2025-05-14 19:05:00|66804.5|66789.5|66785.6|66770.6|66818.4|66803.4|66783.8|66768.8|333
1747249800000|2025-05-14 19:10:00|66785.8|66770.8|66778.3|66763.3|66785.8|66770.8|66758.8|66743.8|238
1747250100000|2025-05-14 19:15:00|66781.4|66761.4|66775.4|66760.4|66781.6|66763.8|66763.7|66745.9|263
1747250400000|2025-05-14 19:20:00|66775.1|66760.1|66772.9|66757.9|66793.9|66774.7|66768.6|66753.4|339
1747250700000|2025-05-14 19:25:00|66772.1|66757.1|66766.9|66751.9|66788.8|66773.4|66763.1|66747.9|290
1747251000000|2025-05-14 19:30:00|66766.8|66751.8|66775.4|66760.4|66784.5|66769.5|66766.8|66750.3|296
1747251300000|2025-05-14 19:35:00|66776.2|66761.2|66781.7|66766.7|66787.1|66771|66771.4|66755.4|241
1747251600000|2025-05-14 19:40:00|66781.6|66766.6|66789.1|66774.1|66789.4|66774.4|66772.4|66757.4|237
1747251900000|2025-05-14 19:45:00|66788.6|66773.6|66799.4|66779.4|66799.7|66782.7|66779.1|66764.1|228
1747252200000|2025-05-14 19:50:00|66801.8|66781.8|66811.9|66796.9|66815.9|66800.9|66801.8|66781.8|290
1747252500000|2025-05-14 19:55:00|66810.1|66795.1|66819.8|66804.8|66827.7|66812.7|66810.1|66795.1|346
1747252800000|2025-05-14 20:00:00|66819.1|66804.1|66826.3|66811.3|66827.7|66811.3|66808.8|66793.8|224
1747253100000|2025-05-14 20:05:00|66826.5|66811.5|66828.7|66808.7|66839.2|66824.2|66820.6|66803.8|200
1747253400000|2025-05-14 20:10:00|66828.6|66808.6|66824.8|66804.8|66830|66812.8|66816.2|66799.7|140
1747253700000|2025-05-14 20:15:00|66824.6|66804.6|66822.5|66807.5|66828.1|66811.2|66818.7|66798.7|123
1747254000000|2025-05-14 20:20:00|66822.7|66807.7|66821.9|66801.9|66828.6|66810.8|66815.2|66800.2|121
1747254300000|2025-05-14 20:25:00|66822.2|66802.2|66822|66807|66829|66810.1|66814|66796.4|134
1747254600000|2025-05-14 20:30:00|66820.8|66805.8|66800.7|66785.7|66824.4|66806.5|66800.7|66782.1|161
1747254900000|2025-05-14 20:35:00|66800.6|66785.6|66800.4|66780.4|66801.2|66786|66788.8|66769.7|163
1747255200000|2025-05-14 20:40:00|66798.8|66778.8|66788.8|66768.8|66800.4|66780.4|66782.1|66762.1|134
1747255500000|2025-05-14 20:45:00|66789.1|66769.1|66789.1|66769.1|66797.3|66777.3|66787|66767|127
1747255800000|2025-05-14 20:50:00|66788.6|66768.6|66787.8|66767.8|66797.2|66777.2|66784.7|66764.7|150
1747256100000|2025-05-14 20:55:00|66787.9|66767.9|66817.1|66722.6|66821.8|66767.9|66778.3|66720.8|256
1747256400000|2025-05-14 21:00:00|66818.8|66719.8|66777.7|66681.9|66841.4|66747.1|66777.1|66680.4|36
1747256700000|2025-05-14 21:05:00|66778|66683.4|66771.5|66731.9|66782.1|66731.9|66756.1|66682.9|96
1747257000000|2025-05-14 21:10:00|66771.2|66729.1|66775.7|66738.7|66792.3|66749.4|66770.3|66726.3|147
1747257300000|2025-05-14 21:15:00|66775.9|66739.1|66768.7|66733.6|66776.6|66739.7|66768.2|66727.5|127
1747257600000|2025-05-14 21:20:00|66768.9|66733.7|66767.2|66722.5|66771.3|66734|66760.1|66722.5|67
1747257900000|2025-05-14 21:25:00|66767.3|66722.4|66768.7|66722.6|66771.4|66722.6|66767.3|66718.5|51
1747258200000|2025-05-14 21:30:00|66768.5|66722.7|66774.4|66724.9|66774.5|66728.7|66761.3|66722.7|58
1747258500000|2025-05-14 21:35:00|66774.2|66724.7|66774.7|66727.4|66775.9|66728.6|66767.1|66719.1|92
1747258800000|2025-05-14 21:40:00|66778.5|66727.5|66791.3|66731.7|66794.2|66738.8|66776.9|66723.9|118
1747259100000|2025-05-14 21:45:00|66791.5|66731.5|66773.2|66732.7|66792.1|66742.5|66773.2|66730.8|120
1747259400000|2025-05-14 21:50:00|66773.3|66732.8|66776.7|66724.8|66778.5|66733|66773.2|66721.6|90
1747259700000|2025-05-14 21:55:00|66776.6|66724.7|66770.5|66727.8|66777.6|66729.1|66769.4|66720.3|121
1747260000000|2025-05-14 22:00:00|66771.8|66726.2|66743.8|66723.3|66779.4|66736|66743.7|66721.8|226
1747260300000|2025-05-14 22:05:00|66743.7|66723.2|66746.4|66724.4|66755.7|66731.3|66732.5|66710.2|221
1747260600000|2025-05-14 22:10:00|66746.5|66724.8|66743.3|66723.3|66747|66727|66730.3|66706.8|192
1747260900000|2025-05-14 22:15:00|66745|66721.3|66740.3|66716.4|66748.6|66728.1|66734.8|66713.2|147
1747261200000|2025-05-14 22:20:00|66740.1|66716.1|66734.8|66714.7|66742.8|66721.3|66734.7|66714.7|138
1747261500000|2025-05-14 22:25:00|66734.9|66714|66737.3|66717.3|66737.4|66717.4|66727.5|66706.3|162
1747261800000|2025-05-14 22:30:00|66736.2|66716.2|66729.5|66709.5|66746.8|66726.8|66721.2|66701.2|175
1747262100000|2025-05-14 22:35:00|66729.6|66709.6|66725.2|66705.2|66730.5|66710.5|66722.4|66702.4|136
1747262400000|2025-05-14 22:40:00|66725.6|66705.6|66727|66707|66735.7|66714.4|66725.6|66705.6|180
1747262700000|2025-05-14 22:45:00|66726.9|66706.9|66733.8|66713|66738.1|66716.6|66726.7|66706.4|192
1747263000000|2025-05-14 22:50:00|66734.9|66712.6|66737.3|66717.3|66746.7|66725.8|66732.8|66710.8|163
1747263300000|2025-05-14 22:55:00|66738.1|66716.1|66733.1|66713.1|66744|66722.9|66732|66712|176
1747263600000|2025-05-14 23:00:00|66732.8|66712.8|66722.1|66702.1|66741.9|66721.9|66718.9|66698.9|205
1747263900000|2025-05-14 23:05:00|66722.3|66702.3|66718.9|66698.9|66722.4|66702.4|66701.9|66681.9|167
1747264200000|2025-05-14 23:10:00|66718.7|66698.7|66714.2|66694.2|66719.5|66699.5|66701.7|66681.7|162
1747264500000|2025-05-14 23:15:00|66714.1|66694.1|66714.7|66694.7|66715.4|66695.4|66704|66684|141
1747264800000|2025-05-14 23:20:00|66714.6|66694.6|66711.6|66691.6|66718.1|66698|66707.8|66687.8|153
1747265100000|2025-05-14 23:25:00|66711.4|66691.4|66709.8|66689.8|66716.3|66696.3|66708.5|66688.5|107
1747265400000|2025-05-14 23:30:00|66709.5|66689.5|66711.7|66691.7|66715.9|66695.9|66702.1|66682.1|151
1747265700000|2025-05-14 23:35:00|66712.1|66692.1|66706.3|66686.3|66712.1|66692.1|66704.8|66684.8|113
1747266000000|2025-05-14 23:40:00|66706.6|66686.6|66709.8|66689.8|66711.8|66691.8|66704.5|66684.5|139
1747266300000|2025-05-14 23:45:00|66708.3|66688.3|66715.4|66695.4|66727.5|66707.5|66708.3|66688.3|201
1747266600000|2025-05-14 23:50:00|66715.3|66695.3|66724.5|66704.5|66729.8|66709.8|66704.9|66684.9|193
1747266900000|2025-05-14 23:55:00|66724.4|66704.4|66738.7|66718.7|66744.8|66724.8|66721.9|66701.9|282
1747267200000|2025-05-15 00:00:00|66738.6|66718.6|66761.6|66741.6|66770.5|66750.5|66732.8|66712.8|364
1747267500000|2025-05-15 00:05:00|66761.8|66741.8|66750.2|66730.2|66764.1|66744.1|66746.8|66726.8|291
1747267800000|2025-05-15 00:10:00|66750|66730|66751.2|66731.2|66754.1|66734.1|66735.7|66715.7|243
1747268100000|2025-05-15 00:15:00|66750.8|66730.8|66719.8|66699.8|66759.1|66739.1|66719.8|66699.8|262
1747268400000|2025-05-15 00:20:00|66720.1|66700.1|66716.6|66696.6|66728.4|66708.4|66713.6|66693.6|236
1747268700000|2025-05-15 00:25:00|66716.7|66696.7|66697.4|66677.4|66718.6|66698.6|66688.7|66668.7|214
1747269000000|2025-05-15 00:30:00|66697.5|66677.5|66675|66655|66699.1|66679.1|66661.3|66641.3|337
1747269300000|2025-05-15 00:35:00|66674.9|66654.9|66686.2|66666.2|66690.2|66670.2|66672.4|66652.4|285
1747269600000|2025-05-15 00:40:00|66685.9|66665.9|66702.4|66682.4|66709.3|66689.3|66677.8|66657.8|322
1747269900000|2025-05-15 00:45:00|66702.7|66682.7|66708.4|66688.4|66709.3|66689.3|66697.8|66677.8|262
1747270200000|2025-05-15 00:50:00|66711.2|66691.2|66679.2|66659.2|66712.4|66692.4|66671.3|66651.3|378
1747270500000|2025-05-15 00:55:00|66679.5|66659.5|66678.1|66658.1|66686.3|66666.3|66668.3|66648.3|407
1747270800000|2025-05-15 01:00:00|66677.9|66657.9|66658.6|66638.6|66678|66658|66650|66630|364
1747271100000|2025-05-15 01:05:00|66658.5|66638.5|66671.1|66651.1|66680.9|66660.9|66657.6|66637.6|355
1747271400000|2025-05-15 01:10:00|66668.6|66648.6|66652.8|66632.8|66670.8|66650.8|66652|66632|301
1747271700000|2025-05-15 01:15:00|66652.3|66632.3|66656.3|66636.3|66665.5|66645.5|66643.4|66623.4|376
1747272000000|2025-05-15 01:20:00|66656.4|66636.4|66640.5|66620.5|66670.3|66650.3|66637.6|66617.6|330
1747272300000|2025-05-15 01:25:00|66640.7|66620.7|66655.6|66635.6|66661.3|66641.3|66630.7|66610.7|282
1747272600000|2025-05-15 01:30:00|66655.5|66635.5|66659.5|66639.5|66662.4|66642.4|66635.8|66615.8|375
1747272900000|2025-05-15 01:35:00|66659.4|66639.4|66635.7|66615.7|66662.2|66642.2|66633.1|66613.1|330
1747273200000|2025-05-15 01:40:00|66635.5|66615.5|66644.9|66624.9|66648.6|66628.6|66632.8|66612.8|256
1747273500000|2025-05-15 01:45:00|66644.5|66624.5|66648.1|66628.1|66648.9|66628.9|66635.3|66615.3|273
1747273800000|2025-05-15 01:50:00|66652.4|66632.4|66652.4|66632.4|66665.8|66645.8|66635.9|66615.9|321
1747274100000|2025-05-15 01:55:00|66652.5|66632.5|66667.5|66647.5|66676.3|66656.3|66650.8|66630.8|327
1747274400000|2025-05-15 02:00:00|66667.6|66647.6|66689.2|66669.2|66690.6|66670.6|66656.3|66636.3|288
1747274700000|2025-05-15 02:05:00|66689.3|66669.3|66659.3|66639.3|66695|66675|66659.3|66639.3|273
1747275000000|2025-05-15 02:10:00|66659.4|66639.4|66659.5|66639.5|66667.6|66647.6|66652.5|66632.5|272
1747275300000|2025-05-15 02:15:00|66660|66640|66665.4|66645.4|66677.4|66657.4|66654.8|66634.8|252
1747275600000|2025-05-15 02:20:00|66665|66645|66686.7|66666.7|66691.2|66671.2|66665|66645|274
1747275900000|2025-05-15 02:25:00|66686.3|66666.3|66687.6|66667.6|66692.7|66672.7|66678|66658|240
1747276200000|2025-05-15 02:30:00|66684.4|66664.4|66684.3|66664.3|66692.8|66672.8|66680.4|66660.4|231
1747276500000|2025-05-15 02:35:00|66684.2|66664.2|66674.3|66654.3|66684.8|66664.8|66669.4|66649.4|229
1747276800000|2025-05-15 02:40:00|66674.2|66654.2|66678.1|66658.1|66681.6|66661.6|66663|66643|198
1747277100000|2025-05-15 02:45:00|66683.2|66663.2|66688.6|66668.6|66689.2|66669.2|66675.1|66655.1|202
1747277400000|2025-05-15 02:50:00|66688.1|66668.1|66669|66649|66689.9|66669.9|66666.4|66646.4|237
1747277700000|2025-05-15 02:55:00|66669.1|66649.1|66661|66641|66669.1|66649.1|66652.2|66632.2|253
1747278000000|2025-05-15 03:00:00|66661.1|66641.1|66657.1|66637.1|66674.9|66654.9|66649.3|66629.3|276
1747278300000|2025-05-15 03:05:00|66657.2|66637.2|66655.6|66635.6|66675|66655|66651|66631|211
1747278600000|2025-05-15 03:10:00|66655.7|66635.7|66655.9|66635.9|66656.4|66636.4|66637.8|66617.8|252
1747278900000|2025-05-15 03:15:00|66656|66636|66651.2|66631.2|66656|66636|66648.1|66628.1|203
1747279200000|2025-05-15 03:20:00|66650.8|66630.8|66642.8|66622.8|66651.4|66631.4|66640.9|66620.9|189
1747279500000|2025-05-15 03:25:00|66642.9|66622.9|66625.9|66605.9|66645.5|66625.5|66625.9|66605.9|256
1747279800000|2025-05-15 03:30:00|66626.3|66606.3|66652.3|66632.3|66654.3|66634.3|66621.5|66601.5|223
1747280100000|2025-05-15 03:35:00|66652.2|66632.2|66645.3|66625.3|66652.4|66632.4|66629.4|66609.4|260
1747280400000|2025-05-15 03:40:00|66645.2|66625.2|66633.2|66613.2|66653|66633|66631.6|66611.6|257
1747280700000|2025-05-15 03:45:00|66630.7|66610.7|66637.8|66617.8|66640.3|66620.3|66624.6|66604.6|249
1747281000000|2025-05-15 03:50:00|66637.9|66617.9|66642.7|66622.7|66645.9|66625.9|66635.1|66615.1|245
1747281300000|2025-05-15 03:55:00|66642.5|66622.5|66649.2|66629.2|66651|66631|66639.5|66619.5|276
1747281600000|2025-05-15 04:00:00|66649.3|66629.3|66633.3|66613.3|66651.3|66631.3|66631.6|66611.6|269
1747281900000|2025-05-15 04:05:00|66633.5|66613.5|66651|66631|66654.6|66634.6|66633.5|66613.5|266
1747282200000|2025-05-15 04:10:00|66651.2|66631.2|66655.4|66635.4|66657.5|66637.5|66643.9|66623.9|284
1747282500000|2025-05-15 04:15:00|66655|66635|66657.6|66637.6|66675.5|66655.5|66653.9|66633.9|323
1747282800000|2025-05-15 04:20:00|66657.2|66637.2|66646|66626|66660.7|66640.7|66636.7|66616.7|266
1747283100000|2025-05-15 04:25:00|66646.3|66626.3|66648|66628|66648.8|66628.8|66640.2|66620.2|265
1747283400000|2025-05-15 04:30:00|66647.8|66627.8|66644.5|66624.5|66663.2|66643.2|66640.3|66620.3|204
1747283700000|2025-05-15 04:35:00|66644.3|66624.3|66650|66630|66650.7|66630.7|66633.5|66613.5|240
1747284000000|2025-05-15 04:40:00|66650.4|66630.4|66659.2|66644.2|66668.1|66653.1|66650.2|66630.2|186
1747284300000|2025-05-15 04:45:00|66659.3|66644.3|66670.7|66650.7|66676.4|66656.4|66658.4|66641|230
1747284600000|2025-05-15 04:50:00|66670.5|66650.5|66673.1|66653.1|66678.6|66658.6|66665.5|66645.5|185
1747284900000|2025-05-15 04:55:00|66672.6|66652.6|66672|66652|66674.8|66656.2|66655.9|66635.9|303
1747285200000|2025-05-15 05:00:00|66672.1|66652.1|66674.9|66654.9|66691.3|66671.3|66668.5|66651.9|303
1747285500000|2025-05-15 05:05:00|66674.8|66654.8|66641.4|66626.4|66675.9|66660.9|66639.8|66623.3|284
1747285800000|2025-05-15 05:10:00|66644.8|66624.8|66659|66639|66661.8|66641.8|66632.9|66612.9|296
1747286100000|2025-05-15 05:15:00|66658.9|66638.9|66667.8|66647.8|66674.2|66654.2|66656.5|66636.5|262
1747286400000|2025-05-15 05:20:00|66667.2|66647.2|66656.3|66636.3|66671.6|66651.6|66644.7|66624.7|379
1747286700000|2025-05-15 05:25:00|66653.5|66633.5|66682.9|66662.9|66685.8|66668.6|66652.8|66632.8|332
1747287000000|2025-05-15 05:30:00|66680.6|66665.6|66696.5|66676.5|66697.3|66677.3|66680.1|66661.1|336
1747287300000|2025-05-15 05:35:00|66696.4|66676.4|66702.3|66682.3|66708.7|66688.7|66682.6|66662.6|350
1747287600000|2025-05-15 05:40:00|66703|66683|66700.8|66680.8|66707.6|66689.9|66698.7|66680.3|312
1747287900000|2025-05-15 05:45:00|66701.4|66681.4|66681.5|66661.5|66714.4|66694.4|66681.5|66661.5|294
1747288200000|2025-05-15 05:50:00|66680.8|66660.8|66686|66666|66689.4|66669.4|66672.6|66652.6|306
1747288500000|2025-05-15 05:55:00|66684.6|66664.6|66663.7|66643.7|66684.6|66664.6|66656|66636.2|396
1747288800000|2025-05-15 06:00:00|66664.7|66644.7|66669.7|66654.7|66684|66668.5|66651.1|66631.8|418
1747289100000|2025-05-15 06:05:00|66669.6|66654.6|66655|66640|66673.2|66658.2|66649.6|66634.6|399
1747289400000|2025-05-15 06:10:00|66654.9|66639.9|66645.7|66630.7|66669.8|66653.8|66628.4|66613.4|447
1747289700000|2025-05-15 06:15:00|66643.5|66628.5|66642.6|66622.6|66667.6|66651.3|66637.4|66619.1|373
1747290000000|2025-05-15 06:20:00|66641.8|66621.8|66578|66563|66644.6|66624.6|66570.4|66555.4|578
1747290300000|2025-05-15 06:25:00|66576.5|66561.5|66573.7|66558.7|66584.8|66569.8|66565.6|66548.3|480
1747290600000|2025-05-15 06:30:00|66574.5|66559.5|66542.2|66527.2|66594.1|66578.6|66542.2|66527.2|509
1747290900000|2025-05-15 06:35:00|66541.8|66526.8|66542.3|66527.3|66554.3|66539.3|66534.5|66518|386
1747291200000|2025-05-15 06:40:00|66542.2|66527.2|66523.7|66508.7|66560.4|66542.1|66515.4|66495.4|407
1747291500000|2025-05-15 06:45:00|66524.9|66509.9|66495.3|66480.3|66533.8|66518.7|66491.7|66476.7|564
1747291800000|2025-05-15 06:50:00|66496.8|66481.8|66492.3|66472.3|66507.3|66487.8|66483.8|66466|496
1747292100000|2025-05-15 06:55:00|66491.9|66471.9|66460.1|66445.1|66494.3|66474.3|66457.6|66442.6|549
1747292400000|2025-05-15 07:00:00|66462|66447|66522.8|66507.8|66530.3|66513.8|66456|66441|660
1747292700000|2025-05-15 07:05:00|66523|66508|66493.8|66478.8|66542.2|66525.5|66482.7|66467.7|546
1747293000000|2025-05-15 07:10:00|66493.9|66478.9|66510.1|66495.1|66537.3|66522.3|66493.9|66478.9|493
1747293300000|2025-05-15 07:15:00|66510.4|66495.4|66521.6|66506.6|66539.4|66524.4|66510|66495|516
1747293600000|2025-05-15 07:20:00|66522|66507|66565.6|66550.6|66569.9|66554.9|66513.8|66498.8|548
1747293900000|2025-05-15 07:25:00|66565.7|66550.7|66554|66539|66594.5|66579.5|66547.4|66532.4|610
1747294200000|2025-05-15 07:30:00|66554.1|66539.1|66580.5|66565.5|66584.3|66568.9|66554.1|66539.1|472
1747294500000|2025-05-15 07:35:00|66580.8|66565.8|66582|66567|66600.9|66585.9|66576.7|66561.7|555
1747294800000|2025-05-15 07:40:00|66582.3|66567.3|66609.6|66594.6|66613.2|66598.2|66577.4|66561.9|497
1747295100000|2025-05-15 07:45:00|66609.3|66594.3|66646.7|66631.7|66671.1|66656.1|66607.7|66592.7|606
1747295400000|2025-05-15 07:50:00|66646.4|66631.4|66625.8|66610.8|66660.9|66645.9|66619.7|66604.7|525
1747295700000|2025-05-15 07:55:00|66625|66610|66639.6|66624.6|66642.5|66627.5|66618.9|66603.9|533
1747296000000|2025-05-15 08:00:00|66639.9|66624.9|66629.8|66614.8|66668|66653|66628.5|66613.5|552
1747296300000|2025-05-15 08:05:00|66630|66615|66623.9|66608.9|66636.4|66616.4|66605.7|66590.7|458
1747296600000|2025-05-15 08:10:00|66624.1|66609.1|66635.4|66620.4|66656.9|66641.9|66621.4|66606.4|445
1747296900000|2025-05-15 08:15:00|66635.6|66620.6|66637.6|66617.6|66653.3|66638.3|66623.6|66606.9|399
1747297200000|2025-05-15 08:20:00|66637.8|66617.8|66631.7|66616.7|66646.8|66631.8|66622.2|66605.2|389
1747297500000|2025-05-15 08:25:00|66632|66617|66641.9|66626.9|66665.8|66650.8|66629.9|66614.9|418
1747297800000|2025-05-15 08:30:00|66642.1|66627.1|66620.1|66600.1|66650.1|66635.1|66618.4|66600.1|408
1747298100000|2025-05-15 08:35:00|66614.6|66599.6|66575.8|66555.8|66620.2|66601.9|66570.1|66552.4|447
1747298400000|2025-05-15 08:40:00|66576.6|66556.6|66573|66558|66587.7|66569.1|66554.7|66537.8|502
1747298700000|2025-05-15 08:45:00|66572.9|66557.9|66591.2|66576.2|66595.9|66578.4|66569.1|66554.1|454
1747299000000|2025-05-15 08:50:00|66591.4|66576.4|66578.3|66563.3|66593.4|66578.4|66569.6|66554.6|457
1747299300000|2025-05-15 08:55:00|66580.8|66560.8|66566.1|66544.8|66585.4|66570.4|66555.5|66539.6|450
1747299600000|2025-05-15 09:00:00|66566.5|66543.9|66596.2|66576.2|66601.9|66586.9|66563.4|66542.8|485
1747299900000|2025-05-15 09:05:00|66596|66576|66560.6|66545.6|66601.9|66585.5|66554.9|66539.8|345
1747300200000|2025-05-15 09:10:00|66560.7|66545.7|66556.3|66541.3|66565.3|66550.3|66548.5|66533.5|363
1747300500000|2025-05-15 09:15:00|66556.5|66541.5|66576.2|66561.2|66577|66562|66545.2|66530.2|320
1747300800000|2025-05-15 09:20:00|66576.1|66561.1|66560.7|66545.7|66596.3|66581.3|66560|66545|394
1747301100000|2025-05-15 09:25:00|66560.9|66545.9|66589.5|66574.5|66592.8|66577.8|66560.9|66544.1|384
1747301400000|2025-05-15 09:30:00|66589.7|66574.7|66586.2|66566.2|66595.7|66580.7|66577.9|66562.9|394
1747301700000|2025-05-15 09:35:00|66586.4|66566.4|66590.3|66575.3|66595.4|66580.4|66564.4|66549.4|366
1747302000000|2025-05-15 09:40:00|66590.5|66575.5|66604.7|66589.7|66614.1|66599.1|66585.6|66570.6|368
1747302300000|2025-05-15 09:45:00|66604.9|66589.9|66595.5|66580.5|66608.1|66593.1|66585.1|66570.1|369
1747302600000|2025-05-15 09:50:00|66595.1|66580.1|66614.3|66599.3|66615.8|66600.8|66592.1|66576.3|379
1747302900000|2025-05-15 09:55:00|66615.5|66600.5|66606.1|66591.1|66616.3|66601.3|66582.6|66567.6|394
1747303200000|2025-05-15 10:00:00|66605.7|66590.7|66610.3|66595.3|66629.3|66614.3|66602.9|66587.9|443
1747303500000|2025-05-15 10:05:00|66610.5|66595.5|66597.4|66582.4|66611.6|66596.6|66595.8|66580.8|327
1747303800000|2025-05-15 10:10:00|66597.2|66582.2|66599.1|66584.1|66616.4|66600.7|66590.1|66575.1|369
1747304100000|2025-05-15 10:15:00|66598.9|66583.9|66569.6|66554.6|66600.5|66585.5|66569.1|66554.1|371
1747304400000|2025-05-15 10:20:00|66569.9|66554.9|66567.2|66552.2|66578.2|66563.2|66565.5|66550.5|332
1747304700000|2025-05-15 10:25:00|66567.4|66552.4|66571.2|66556.2|66587.2|66572.2|66561|66546|437
1747305000000|2025-05-15 10:30:00|66571.1|66556.1|66578|66563|66578.1|66563.1|66549.1|66534.1|371
1747305300000|2025-05-15 10:35:00|66576.7|66561.7|66572.8|66557.8|66588.6|66573.6|66561.3|66546.3|345
1747305600000|2025-05-15 10:40:00|66572.9|66557.9|66573.9|66558.9|66585.3|66570.3|66572.9|66557.9|304
1747305900000|2025-05-15 10:45:00|66574|66559|66592.8|66577.8|66600.2|66585.2|66573.9|66558.9|301
1747306200000|2025-05-15 10:50:00|66591.4|66576.4|66613.2|66598.2|66624.8|66609.8|66591.4|66576.4|406
1747306500000|2025-05-15 10:55:00|66612.9|66597.9|66616|66601|66626.5|66611.5|66609.6|66594.6|467
1747306800000|2025-05-15 11:00:00|66614.7|66599.7|66623.2|66608.2|66626.6|66611.6|66598.2|66583.2|455
1747307100000|2025-05-15 11:05:00|66623.9|66608.9|66655|66640|66665.3|66650.3|66623.9|66608.9|496
1747307400000|2025-05-15 11:10:00|66654.9|66639.9|66654|66639|66658.8|66643.8|66634.8|66619.8|385
1747307700000|2025-05-15 11:15:00|66653.7|66638.7|66658.3|66643.3|66665.8|66650.8|66642.3|66627.3|394
1747308000000|2025-05-15 11:20:00|66659.3|66644.3|66644.5|66629.5|66674.2|66658|66644.3|66629.3|448
1747308300000|2025-05-15 11:25:00|66645.6|66630.6|66647.1|66632.1|66651.4|66636.4|66636.2|66621.2|340
1747308600000|2025-05-15 11:30:00|66648.9|66633.9|66729.6|66709.6|66729.6|66709.6|66647.4|66632.4|444
1747308900000|2025-05-15 11:35:00|66728.6|66708.6|66701.7|66686.7|66739|66721.1|66672.8|66655.9|435
1747309200000|2025-05-15 11:40:00|66701.6|66686.6|66699.4|66684.4|66710.9|66695.9|66681|66666|375
1747309500000|2025-05-15 11:45:00|66700.4|66685.4|66710.2|66695.2|66712.8|66697.8|66676.7|66661.5|438
1747309800000|2025-05-15 11:50:00|66710.4|66695.4|66691|66676|66726|66711|66685.2|66670.2|426
1747310100000|2025-05-15 11:55:00|66691.3|66676.3|66720.3|66705.3|66730.5|66715.5|66683.6|66668.6|502
1747310400000|2025-05-15 12:00:00|66719.2|66704.2|66697.1|66682.1|66724.7|66709.7|66690.8|66675.8|593
1747310700000|2025-05-15 12:05:00|66697.2|66682.2|66703.2|66688.2|66712.8|66694.9|66692.7|66677.7|376
1747311000000|2025-05-15 12:10:00|66702.7|66687.7|66681.9|66666.9|66708.6|66693.6|66678|66663|366
1747311300000|2025-05-15 12:15:00|66681.5|66666.5|66673.5|66653.5|66703.4|66688.2|66670.8|66653.5|405
1747311600000|2025-05-15 12:20:00|66675.5|66655.5|66671.6|66651.6|66675.6|66660.1|66642.5|66627.5|579
1747311900000|2025-05-15 12:25:00|66671.7|66651.7|66670.8|66614.7|66674.7|66657.9|66651.7|66614.7|503
1747312200000|2025-05-15 12:30:00|66670.3|66611.2|66582.2|66562.2|66671.4|66617|66544.6|66524.6|903
1747312500000|2025-05-15 12:35:00|66578.5|66563.5|66542.2|66527.2|66589.5|66572.7|66539.8|66522.6|626
1747312800000|2025-05-15 12:40:00|66542.5|66527.5|66608|66588|66620.1|66603.4|66535.2|66518.8|603
1747313100000|2025-05-15 12:45:00|66608.2|66588.2|66684.5|66664.5|66690.2|66670.9|66603.7|66585.9|724
1747313400000|2025-05-15 12:50:00|66686.3|66666.3|66621.8|66606.8|66707.7|66687.7|66619.9|66603.2|778
1747313700000|2025-05-15 12:55:00|66621.6|66606.6|66558.8|66543.8|66621.8|66606.8|66538.5|66519|680
1747314000000|2025-05-15 13:00:00|66559|66544|66551|66531|66562.5|66545.2|66530.8|66514.6|772
1747314300000|2025-05-15 13:05:00|66551.1|66531.1|66531.2|66516.2|66554.3|66539.3|66489.7|66473.8|749
1747314600000|2025-05-15 13:10:00|66534.7|66514.7|66497.6|66477.6|66550.7|66535.7|66490.7|66470.7|659
1747314900000|2025-05-15 13:15:00|66497.2|66477.2|66529.7|66514.7|66530.1|66515.1|66477.1|66462.1|693
1747315200000|2025-05-15 13:20:00|66527.7|66512.7|66538.8|66523.8|66556.4|66541.4|66522.5|66507.5|626
1747315500000|2025-05-15 13:25:00|66538.7|66523.7|66594.2|66579.2|66608.5|66593.5|66537.3|66522.3|732
1747315800000|2025-05-15 13:30:00|66594.8|66579.8|66605.1|66590.1|66639.2|66624.2|66584.7|66569.7|782
1747316100000|2025-05-15 13:35:00|66604|66589|66591.1|66576.1|66626.7|66611.7|66589.8|66574.8|712
1747316400000|2025-05-15 13:40:00|66589.6|66574.6|66617.1|66597.1|66631.9|66615.1|66576.4|66561.4|757
1747316700000|2025-05-15 13:45:00|66621.5|66601.5|66646.2|66631.2|66646.4|66631.4|66604.7|66589.7|764
1747317000000|2025-05-15 13:50:00|66645.2|66630.2|66606.1|66591.1|66645.2|66630.2|66603.7|66588.7|718
1747317300000|2025-05-15 13:55:00|66605.4|66590.4|66612.3|66597.3|66625.2|66609.3|66586|66571|728
1747317600000|2025-05-15 14:00:00|66613.7|66598.7|66629.2|66609.2|66636|66620.7|66586.6|66568.8|786
1747317900000|2025-05-15 14:05:00|66629.1|66609.1|66581.5|66566.5|66633.6|66616.6|66578.9|66558.9|702
1747318200000|2025-05-15 14:10:00|66582.8|66567.8|66600|66585|66610.3|66593|66552.3|66537.3|763
1747318500000|2025-05-15 14:15:00|66599.9|66584.9|66640|66625|66642.5|66627.5|66596.5|66581.5|630
1747318800000|2025-05-15 14:20:00|66640.3|66625.3|66672.5|66657.5|66685.9|66670.4|66633.5|66618.5|696
1747319100000|2025-05-15 14:25:00|66668.9|66653.9|66671.4|66656.4|66687.9|66672.9|66648|66633|703
1747319400000|2025-05-15 14:30:00|66671.3|66656.3|66695.3|66680.3|66709.7|66694.7|66671.3|66656.3|634
1747319700000|2025-05-15 14:35:00|66693.8|66678.8|66722.1|66702.1|66740|66725|66690.2|66675.2|640
1747320000000|2025-05-15 14:40:00|66720.8|66705.8|66748.1|66733.1|66761.2|66746.2|66716.5|66701.5|637
1747320300000|2025-05-15 14:45:00|66747.3|66732.3|66701.9|66686.9|66751.9|66736.9|66689.2|66670.6|651
1747320600000|2025-05-15 14:50:00|66702.2|66687.2|66683.6|66668.6|66709.3|66694.3|66677.1|66662.1|602
1747320900000|2025-05-15 14:55:00|66683.1|66668.1|66698.4|66683.4|66703.2|66687.5|66659.1|66644.1|822
1747321200000|2025-05-15 15:00:00|66697.5|66682.5|66707.3|66692.3|66719.2|66704.2|66686.4|66671.4|784
1747321500000|2025-05-15 15:05:00|66706.1|66691.1|66674.6|66659.6|66711.6|66696.6|66668.7|66648.7|489
1747321800000|2025-05-15 15:10:00|66672.4|66657.4|66661.6|66646.6|66676.6|66661.6|66651.2|66636.2|456
1747322100000|2025-05-15 15:15:00|66662.2|66647.2|66682.1|66667.1|66682.2|66667.2|66637.1|66622.1|477
1747322400000|2025-05-15 15:20:00|66682.6|66667.6|66709.1|66694.1|66713.6|66698.6|66679.6|66664.6|579
1747322700000|2025-05-15 15:25:00|66710.4|66695.4|66734.1|66719.1|66738.1|66723.1|66708.7|66693.7|608
1747323000000|2025-05-15 15:30:00|66730.5|66715.5|66736.4|66721.4|66750.1|66734.3|66723.8|66708.8|487
1747323300000|2025-05-15 15:35:00|66736.9|66721.9|66734.3|66719.3|66759.2|66744.2|66729.7|66714.7|464
1747323600000|2025-05-15 15:40:00|66731|66716|66775.6|66760.6|66782|66767|66716.2|66701.2|494
1747323900000|2025-05-15 15:45:00|66775.9|66760.9|66725.6|66710.6|66777.3|66762.3|66720.2|66705.2|493
1747324200000|2025-05-15 15:50:00|66725.7|66710.7|66716.8|66701.8|66732.7|66717.7|66709.4|66693.4|435
1747324500000|2025-05-15 15:55:00|66716.5|66701.5|66692.2|66677.2|66716.5|66701.5|66689.9|66674.9|400
1747324800000|2025-05-15 16:00:00|66691.3|66676.3|66696.5|66681.5|66710.9|66693.4|66683.2|66666.8|453
1747325100000|2025-05-15 16:05:00|66696.8|66681.8|66716.7|66701.7|66719.2|66704.2|66675.4|66660.4|375
1747325400000|2025-05-15 16:10:00|66715|66700|66746.1|66731.1|66748.9|66733.4|66712.6|66697.6|383
1747325700000|2025-05-15 16:15:00|66745.9|66730.9|66722.9|66707.9|66750|66735|66718.4|66703.4|395
1747326000000|2025-05-15 16:20:00|66723.1|66708.1|66740.2|66725.2|66741.7|66726.7|66716.2|66701.2|338
1747326300000|2025-05-15 16:25:00|66738.6|66723.6|66733|66718|66741.1|66726.1|66727.2|66709.7|265
1747326600000|2025-05-15 16:30:00|66732.3|66717.3|66747.4|66732.4|66754.4|66739.4|66731.6|66716.6|340
1747326900000|2025-05-15 16:35:00|66746.4|66731.4|66732.6|66717.6|66755.3|66740.3|66722.2|66707.2|304
1747327200000|2025-05-15 16:40:00|66732.8|66717.8|66743.3|66728.3|66755.5|66739.4|66732.8|66717.8|296
1747327500000|2025-05-15 16:45:00|66743|66728|66765.8|66750.8|66767.3|66752.3|66742.6|66727.6|253
1747327800000|2025-05-15 16:50:00|66763.9|66748.9|66768.4|66753.4|66772.5|66757.5|66740.2|66725.2|344
1747328100000|2025-05-15 16:55:00|66768.6|66753.6|66736.2|66721.2|66783.4|66768.4|66735.4|66720.4|416
1747328400000|2025-05-15 17:00:00|66735.7|66720.7|66713.9|66698.9|66751|66736|66709.1|66693.1|405
1747328700000|2025-05-15 17:05:00|66713.7|66698.7|66709.9|66694.9|66714.6|66698.7|66685|66668.3|369
1747329000000|2025-05-15 17:10:00|66709.1|66694.1|66741|66721|66745.7|66730.7|66705.5|66686.9|323
1747329300000|2025-05-15 17:15:00|66741.2|66721.2|66747.8|66732.8|66756.7|66741.2|66737.8|66721.2|272
1747329600000|2025-05-15 17:20:00|66746.9|66731.9|66772.7|66757.7|66773.3|66758.3|66742.9|66727.9|331
1747329900000|2025-05-15 17:25:00|66773.2|66758.2|66763.7|66748.7|66780.1|66764|66759.3|66744.3|287
1747330200000|2025-05-15 17:30:00|66763.1|66748.1|66755.4|66735.4|66781.8|66766.8|66752.1|66734.7|362
1747330500000|2025-05-15 17:35:00|66756.4|66736.4|66764.2|66749.2|66765.6|66750.6|66744|66729|299
1747330800000|2025-05-15 17:40:00|66763.7|66748.7|66787.7|66772.7|66796.1|66781.1|66763.7|66748.7|296
1747331100000|2025-05-15 17:45:00|66787.3|66772.3|66788.9|66773.9|66791.5|66776.5|66774|66759|267
1747331400000|2025-05-15 17:50:00|66790|66775|66771.2|66756.2|66794.7|66779.7|66765.6|66750.6|264
1747331700000|2025-05-15 17:55:00|66771.4|66756.4|66787.8|66772.8|66788.7|66773.7|66771.4|66756.4|264
1747332000000|2025-05-15 18:00:00|66788|66773|66768|66753|66789.3|66774.3|66758.4|66738.4|303
1747332300000|2025-05-15 18:05:00|66767.6|66752.6|66756.6|66741.6|66771.3|66755.6|66756.6|66740.5|241
1747332600000|2025-05-15 18:10:00|66756.4|66741.4|66752.1|66737.1|66761.6|66744.7|66750.6|66735.6|227
1747332900000|2025-05-15 18:15:00|66752|66737|66751.3|66736.3|66754|66739|66742.4|66727.4|211
1747333200000|2025-05-15 18:20:00|66750.8|66735.8|66748.1|66733.1|66753|66736.3|66737.7|66722.7|181
1747333500000|2025-05-15 18:25:00|66748.4|66733.4|66786.1|66771.1|66789.6|66773.8|66748.3|66733.3|267
1747333800000|2025-05-15 18:30:00|66786.2|66771.2|66783.3|66768.3|66788.6|66773.6|66781.4|66766.4|207
1747334100000|2025-05-15 18:35:00|66781.9|66766.9|66761.1|66746.1|66787|66772|66757.4|66742.4|182
1747334400000|2025-05-15 18:40:00|66761|66746|66744.6|66729.6|66761|66746|66742|66727|234
1747334700000|2025-05-15 18:45:00|66746.3|66731.3|66769|66754|66773.1|66758.1|66741.6|66724|249
1747335000000|2025-05-15 18:50:00|66768.7|66753.7|66760.2|66745.2|66768.9|66753.9|66750.8|66735.8|237
1747335300000|2025-05-15 18:55:00|66760.5|66745.5|66752.5|66737.5|66764.4|66749.4|66740.7|66725.7|339
1747335600000|2025-05-15 19:00:00|66751.9|66736.9|66768.6|66753.6|66781.4|66765.2|66749.1|66734.1|316
1747335900000|2025-05-15 19:05:00|66768.4|66753.4|66769.2|66754.2|66776.4|66761.4|66767.4|66752.4|205
1747336200000|2025-05-15 19:10:00|66769|66754|66769.7|66754.7|66777.1|66761.4|66766.8|66751.5|201
1747336500000|2025-05-15 19:15:00|66768.6|66753.6|66755.5|66735.5|66777.7|66762.7|66749.8|66733.9|251
1747336800000|2025-05-15 19:20:00|66753.9|66738.9|66746|66731|66758.2|66741.1|66737.8|66720|240
1747337100000|2025-05-15 19:25:00|66745.8|66730.8|66730.8|66715.8|66748.9|66733.9|66730.8|66711.1|260
1747337400000|2025-05-15 19:30:00|66730.7|66715.7|66721|66701|66737.5|66721.8|66720.7|66700.7|221
1747337700000|2025-05-15 19:35:00|66720.9|66700.9|66718.9|66698.9|66723.4|66706.9|66710.2|66693.5|244
1747338000000|2025-05-15 19:40:00|66719.2|66699.2|66706.9|66691.9|66719.2|66703.3|66696.7|66680.4|201
1747338300000|2025-05-15 19:45:00|66706.6|66691.6|66720.1|66705.1|66723.1|66708.1|66706.6|66691.6|176
1747338600000|2025-05-15 19:50:00|66720.3|66705.3|66721.2|66701.2|66727|66709.7|66714.8|66694.8|183
1747338900000|2025-05-15 19:55:00|66721.1|66701.1|66714.7|66694.7|66725.1|66705.1|66703.4|66686.3|251
1747339200000|2025-05-15 20:00:00|66715.2|66695.2|66701.5|66686.5|66717|66697|66692.1|66674.4|176
1747339500000|2025-05-15 20:05:00|66701.9|66686.9|66700.1|66685.1|66704.9|66689.1|66695.8|66680.8|116
1747339800000|2025-05-15 20:10:00|66700.5|66685.5|66704.1|66689.1|66708.3|66691.7|66689.9|66674.9|138
1747340100000|2025-05-15 20:15:00|66704.6|66689.6|66705.7|66690.7|66711.4|66696.1|66702.1|66685.1|126
1747340400000|2025-05-15 20:20:00|66705.8|66690.8|66702.4|66682.4|66706.4|66691.4|66697.3|66680.4|101
1747340700000|2025-05-15 20:25:00|66702.5|66682.5|66703.6|66683.6|66712.6|66693|66696.4|66680.4|130
1747341000000|2025-05-15 20:30:00|66702.8|66682.8|66709.2|66689.2|66709.2|66690.9|66696.6|66679.5|120
1747341300000|2025-05-15 20:35:00|66707.9|66687.9|66715.7|66695.7|66723.3|66703.3|66706.3|66686.3|112
1747341600000|2025-05-15 20:40:00|66711.9|66696.9|66710.5|66695.5|66723.5|66706.3|66710.5|66691.9|101
1747341900000|2025-05-15 20:45:00|66712.7|66692.7|66706.5|66686.5|66714.4|66694.4|66702.8|66682.8|104
1747342200000|2025-05-15 20:50:00|66706.3|66686.3|66702.1|66682.1|66707.8|66689.6|66696.3|66676.3|118
1747342500000|2025-05-15 20:55:00|66702.4|66682.4|66722.8|66645.9|66738|66686.7|66694.8|66645.9|250
1747342800000|2025-05-15 21:00:00|66728.5|66644.3|66718.2|66622.8|66737.6|66645.9|66704.3|66610.3|16
1747343100000|2025-05-15 21:05:00|66718|66624.2|66712.4|66654.4|66724.2|66659.7|66710.5|66623.7|75
1747343400000|2025-05-15 21:10:00|66713.6|66654.6|66714.5|66668.9|66715.2|66668.9|66710.5|66654.2|58
1747343700000|2025-05-15 21:15:00|66714.6|66667.8|66711.7|66668.6|66714.6|66669.3|66711.4|66667.5|87
1747344000000|2025-05-15 21:20:00|66711.6|66668.7|66720.7|66671.2|66748.2|66676.5|66710.2|66646.6|114
1747344300000|2025-05-15 21:25:00|66720.9|66672|66744.3|66677.1|66770.7|66682.1|66720.6|66668|165
1747344600000|2025-05-15 21:30:00|66744.7|66677.2|66730.7|66677.7|66744.7|66677.7|66726.5|66663.8|154
1747344900000|2025-05-15 21:35:00|66731.5|66666.4|66709.5|66646.2|66734.8|66670.4|66690.2|66626.9|153
1747345200000|2025-05-15 21:40:00|66709.6|66645.9|66703.3|66641.3|66710.5|66667.7|66702.4|66639|156
1747345500000|2025-05-15 21:45:00|66703.4|66641.2|66696.1|66644.8|66706.2|66650.2|66696.1|66639.7|108
1747345800000|2025-05-15 21:50:00|66695.6|66644.6|66693.5|66638.8|66696|66645.1|66693.5|66638.6|87
1747346100000|2025-05-15 21:55:00|66695.2|66638.6|66694|66643.1|66698.2|66643.2|66694|66635.7|88
1747346400000|2025-05-15 22:00:00|66693.9|66641.2|66697.7|66673.5|66713.6|66683.6|66693.9|66639.5|238
1747346700000|2025-05-15 22:05:00|66695.3|66675.3|66688.2|66668.2|66701.2|66676.6|66687.3|66661.5|221
1747347000000|2025-05-15 22:10:00|66688.1|66668.1|66692.8|66667.1|66694|66669.8|66681.7|66655.4|181
1747347300000|2025-05-15 22:15:00|66692.2|66667.2|66680.4|66660.4|66698|66676.1|66679.6|66656.1|241
1747347600000|2025-05-15 22:20:00|66680.1|66660.1|66681|66661|66691.5|66668.8|66674.4|66653|230
1747347900000|2025-05-15 22:25:00|66680.9|66660.9|66691.6|66671.6|66692.8|66671.7|66679|66659|190
1747348200000|2025-05-15 22:30:00|66691.7|66671.7|66676.7|66656.7|66692|66671.7|66676.7|66654.1|260
1747348500000|2025-05-15 22:35:00|66676.8|66656.8|66673.9|66653.9|66680.7|66656.9|66667.2|66644.9|245
1747348800000|2025-05-15 22:40:00|66673.8|66653.8|66663.6|66643.6|66675.8|66653.9|66663.6|66643.6|189
1747349100000|2025-05-15 22:45:00|66663.7|66643.7|66672.1|66652.1|66674.5|66654.5|66663.6|66643.6|160
1747349400000|2025-05-15 22:50:00|66672|66652|66669.7|66649.7|66676.2|66656.2|66663.1|66643.1|183
1747349700000|2025-05-15 22:55:00|66669.9|66649.9|66661.6|66641.6|66669.9|66649.9|66655.8|66635.8|180
1747350000000|2025-05-15 23:00:00|66659.4|66638.8|66664.3|66644.3|66666.8|66646.8|66653.4|66633.4|211
1747350300000|2025-05-15 23:05:00|66664.2|66644.2|66660.8|66640.8|66666.9|66646.9|66659.2|66639.2|121
1747350600000|2025-05-15 23:10:00|66660.4|66640.4|66652.2|66632.2|66663.7|66643.7|66651.8|66631.8|98
1747350900000|2025-05-15 23:15:00|66652.1|66632.1|66663.6|66643.6|66670.8|66650.8|66651|66631|167
1747351200000|2025-05-15 23:20:00|66663.7|66643.7|66673.4|66653.4|66675.7|66655.7|66663.7|66643.7|133
1747351500000|2025-05-15 23:25:00|66673.5|66653.5|66665|66645|66673.6|66653.6|66664.9|66644.9|131
1747351800000|2025-05-15 23:30:00|66664.8|66644.8|66655.7|66635.7|66664.8|66644.8|66653.5|66633.5|169
1747352100000|2025-05-15 23:35:00|66656|66636|66656.7|66636.7|66671.2|66651.2|66655.1|66635.1|152
1747352400000|2025-05-15 23:40:00|66656.8|66636.8|66665.3|66645.3|66671|66651|66651.2|66631.2|231
1747352700000|2025-05-15 23:45:00|66665.4|66645.4|66661.9|66641.9|66670.3|66650.3|66656.5|66636.5|167
1747353000000|2025-05-15 23:50:00|66662.3|66642.3|66660.8|66640.8|66675.3|66655.3|66657.7|66637.7|201
1747353300000|2025-05-15 23:55:00|66661.1|66641.1|66662.7|66642.7|66664.1|66644.1|66656.1|66636.1|225
1747353600000|2025-05-16 00:00:00|66663.4|66643.4|66607.6|66587.6|66671.9|66651.9|66603.5|66583.5|466
1747353900000|2025-05-16 00:05:00|66608.4|66588.4|66631.9|66611.9|66641.2|66621.2|66606.7|66586.7|451
1747354200000|2025-05-16 00:10:00|66631.7|66611.7|66628.8|66608.8|66645.9|66625.9|66625.9|66605.9|475
1747354500000|2025-05-16 00:15:00|66629.2|66609.2|66631|66611|66643.3|66623.3|66627.6|66607.6|397
1747354800000|2025-05-16 00:20:00|66631.1|66611.1|66643.8|66623.8|66643.8|66623.8|66626|66606|347
1747355100000|2025-05-16 00:25:00|66643.9|66623.9|66639.8|66619.8|66645.5|66625.5|66629.1|66609.1|434
1747355400000|2025-05-16 00:30:00|66638.4|66618.4|66625|66605|66640.3|66620.3|66616.5|66596.5|404
1747355700000|2025-05-16 00:35:00|66624.4|66604.4|66606.6|66586.6|66624.5|66604.5|66604.7|66584.7|396
1747356000000|2025-05-16 00:40:00|66606.9|66586.9|66612.1|66592.1|66614.3|66594.3|66598.2|66578.2|443
1747356300000|2025-05-16 00:45:00|66611.3|66591.3|66595.8|66575.8|66621.6|66601.6|66589.2|66569.2|446
1747356600000|2025-05-16 00:50:00|66596.4|66576.4|66570.3|66550.3|66604.7|66584.7|66569.7|66549.7|423
1747356900000|2025-05-16 00:55:00|66569.9|66549.9|66587|66567|66587.6|66567.6|66566.9|66546.9|439
1747357200000|2025-05-16 01:00:00|66586.3|66566.3|66597.1|66577.1|66604.9|66584.9|66585|66565|504
1747357500000|2025-05-16 01:05:00|66597.3|66577.3|66583.9|66563.9|66604.3|66584.3|66578.7|66558.7|518
1747357800000|2025-05-16 01:10:00|66583.7|66563.7|66584.4|66564.4|66603.7|66583.7|66578.2|66558.2|432
1747358100000|2025-05-16 01:15:00|66584.7|66564.7|66602.2|66582.2|66606|66586|66577|66557|438
1747358400000|2025-05-16 01:20:00|66602.7|66582.7|66608.8|66588.8|66610.9|66590.9|66598.1|66578.1|391
1747358700000|2025-05-16 01:25:00|66608.5|66588.5|66624.6|66604.6|66627.2|66607.2|66608.1|66588.1|332
1747359000000|2025-05-16 01:30:00|66624.1|66604.1|66599.3|66579.3|66628|66608|66599.1|66579.1|327
1747359300000|2025-05-16 01:35:00|66599.4|66579.4|66598.3|66578.3|66604.1|66584.1|66580.6|66560.6|340
1747359600000|2025-05-16 01:40:00|66598.4|66578.4|66580|66560|66602.2|66582.2|66575.2|66555.2|424
1747359900000|2025-05-16 01:45:00|66579.9|66559.9|66586.1|66566.1|66595.7|66575.7|66568.3|66548.3|389
1747360200000|2025-05-16 01:50:00|66586.9|66566.9|66592|66577|66596.3|66577.9|66581.9|66564.8|392
1747360500000|2025-05-16 01:55:00|66591.8|66576.8|66598.7|66578.7|66614.6|66594.6|66584.9|66569.9|459
1747360800000|2025-05-16 02:00:00|66598.4|66578.4|66571.1|66556.1|66603.2|66583.2|66571.1|66553.6|432
1747361100000|2025-05-16 02:05:00|66570.9|66555.9|66599.1|66579.1|66599.1|66582.3|66567.6|66550.1|400
1747361400000|2025-05-16 02:10:00|66599.2|66579.2|66570.3|66550.3|66610.8|66591.9|66567|66549.4|362
1747361700000|2025-05-16 02:15:00|66568.6|66548.6|66575.2|66555.2|66581.6|66565.1|66568|66548|287
1747362000000|2025-05-16 02:20:00|66576.4|66556.4|66592.8|66572.8|66595.8|66576.9|66571.9|66556.4|413
1747362300000|2025-05-16 02:25:00|66591.6|66571.6|66586.7|66566.7|66599.1|66581.4|66578.1|66560.3|426
1747362600000|2025-05-16 02:30:00|66587|66567|66610.1|66590.1|66610.3|66595.3|66587|66567|514
1747362900000|2025-05-16 02:35:00|66609.8|66589.8|66611.4|66591.4|66623.3|66605.3|66594.5|66578.1|417
1747363200000|2025-05-16 02:40:00|66611.3|66591.3|66598.4|66578.4|66612.2|66592.2|66588.8|66571.5|567
1747363500000|2025-05-16 02:45:00|66598.5|66578.5|66584.7|66569.7|66599.1|66579.1|66584.7|66566.6|339
1747363800000|2025-05-16 02:50:00|66586.1|66571.1|66590.1|66570.1|66599.6|66583.8|66581.8|66564.2|387
1747364100000|2025-05-16 02:55:00|66590.4|66570.4|66607.6|66587.6|66610.6|66593.1|66588.8|66568.9|463
1747364400000|2025-05-16 03:00:00|66606.7|66586.7|66605.4|66585.4|66621.3|66604.2|66592.9|66574.6|504
1747364700000|2025-05-16 03:05:00|66605.3|66585.3|66610.2|66590.2|66616.9|66601.3|66598.9|66581.3|367
1747365000000|2025-05-16 03:10:00|66610.9|66590.9|66616.5|66596.5|66623.1|66608.1|66607.1|66589.6|411
1747365300000|2025-05-16 03:15:00|66617.7|66597.7|66614.3|66594.3|66621.4|66605.1|66603|66583|328
1747365600000|2025-05-16 03:20:00|66611.7|66596.7|66609.1|66594.1|66621|66604.9|66608|66591.1|347
1747365900000|2025-05-16 03:25:00|66609.2|66594.2|66604.7|66584.7|66611.3|66596.3|66599.5|66579.5|298
1747366200000|2025-05-16 03:30:00|66604.8|66584.8|66590.5|66575.5|66610.7|66594|66586.1|66569|320
1747366500000|2025-05-16 03:35:00|66590.3|66575.3|66600.9|66580.9|66602.4|66582.4|66584.6|66566.1|331
1747366800000|2025-05-16 03:40:00|66601|66581|66607.7|66587.7|66613.8|66596.7|66592.9|66574|324
1747367100000|2025-05-16 03:45:00|66607.1|66587.1|66613.8|66593.8|66613.9|66598.2|66602.1|66587.1|335
1747367400000|2025-05-16 03:50:00|66613.7|66593.7|66610.4|66595.4|66615.8|66600.8|66608.2|66593.1|314
1747367700000|2025-05-16 03:55:00|66609.5|66594.5|66618.8|66598.8|66620.1|66602.7|66593|66578|314
1747368000000|2025-05-16 04:00:00|66617.1|66602.1|66629.9|66614.9|66639.6|66622.6|66612|66597|423
1747368300000|2025-05-16 04:05:00|66629.3|66614.3|66629.5|66614.5|66634|66617|66617|66598.4|315
1747368600000|2025-05-16 04:10:00|66628.4|66613.4|66632.1|66617.1|66643.5|66627.5|66626.5|66611.5|366
1747368900000|2025-05-16 04:15:00|66632|66617|66636.6|66616.6|66642.3|66627.3|66628.2|66613.2|296
1747369200000|2025-05-16 04:20:00|66636.7|66616.7|66619.2|66604.2|66641.6|66626.6|66611.1|66596.1|374
1747369500000|2025-05-16 04:25:00|66619.3|66604.3|66626.3|66611.3|66634.5|66617.9|66618.1|66600.1|284
1747369800000|2025-05-16 04:30:00|66626.2|66611.2|66626.6|66606.6|66631.3|66612.7|66618.6|66598.7|276
1747370100000|2025-05-16 04:35:00|66624.8|66609.8|66627.8|66612.8|66633.3|66618.3|66623.3|66606.4|254
1747370400000|2025-05-16 04:40:00|66627.5|66612.5|66630.8|66615.8|66635.7|66620.7|66625.2|66610.2|202
1747370700000|2025-05-16 04:45:00|66631.7|66616.7|66625.7|66610.7|66632.7|66617.7|66621.5|66606.5|235
1747371000000|2025-05-16 04:50:00|66625.6|66610.6|66618.9|66603.9|66629|66614|66611.7|66595|307
1747371300000|2025-05-16 04:55:00|66619.1|66604.1|66604.1|66584.1|66622.1|66606.6|66595.1|66577.3|326
1747371600000|2025-05-16 05:00:00|66603.9|66583.9|66570.7|66550.7|66614.2|66598.1|66570.7|66550.7|290
1747371900000|2025-05-16 05:05:00|66570.6|66550.6|66540.1|66520.1|66575.3|66555.9|66534.3|66519.3|417
1747372200000|2025-05-16 05:10:00|66540.2|66525.2|66565.4|66545.4|66576|66556|66537.6|66522.2|369
1747372500000|2025-05-16 05:15:00|66565.3|66545.3|66546.2|66531.2|66565.3|66545.3|66546.2|66526.6|286
1747372800000|2025-05-16 05:20:00|66543.5|66528.5|66562.7|66547.7|66572.4|66552.4|66543.5|66525.8|299
1747373100000|2025-05-16 05:25:00|66562.6|66547.6|66580.3|66560.3|66595.9|66575.9|66562.6|66547.6|325
1747373400000|2025-05-16 05:30:00|66580|66560|66581.5|66561.5|66590.6|66570.6|66575.2|66555.2|319
1747373700000|2025-05-16 05:35:00|66582.4|66562.4|66562.9|66542.9|66582.4|66562.4|66552.8|66535.2|357
1747374000000|2025-05-16 05:40:00|66563.2|66543.2|66538|66523|66567.1|66551.8|66535|66516.9|360
1747374300000|2025-05-16 05:45:00|66539|66524|66523.3|66508.3|66546|66531|66522.6|66505.9|349
1747374600000|2025-05-16 05:50:00|66523.4|66508.4|66526.5|66511.5|66529.2|66514.2|66515.4|66497.1|316
1747374900000|2025-05-16 05:55:00|66526.4|66511.4|66526.4|66511.4|66526.4|66511.4|66507.5|66492.5|444
1747375200000|2025-05-16 06:00:00|66526.5|66511.5|66539|66524|66553.2|66535.1|66522.1|66507.1|477
1747375500000|2025-05-16 06:05:00|66540.5|66525.5|66549.8|66529.8|66578|66558|66540|66525|547
1747375800000|2025-05-16 06:10:00|66549.4|66529.4|66526.5|66511.5|66568.9|66553.9|66520.7|66503.6|541
1747376100000|2025-05-16 06:15:00|66526.2|66511.2|66517.2|66502.2|66551.4|66533.5|66517.2|66502.2|422
1747376400000|2025-05-16 06:20:00|66518.9|66503.9|66515.6|66500.6|66546.6|66531.6|66515.1|66500.1|489
1747376700000|2025-05-16 06:25:00|66515.7|66500.7|66511|66496|66528.4|66513.4|66502|66487|460
1747377000000|2025-05-16 06:30:00|66513.5|66498.5|66527.7|66512.7|66542.2|66526.1|66509.8|66494.8|418
1747377300000|2025-05-16 06:35:00|66527.5|66512.5|66525.1|66510.1|66534.5|66519.5|66516.1|66501.1|480
1747377600000|2025-05-16 06:40:00|66525|66510|66528.9|66513.9|66543.9|66528.9|66525|66510|397
1747377900000|2025-05-16 06:45:00|66529.1|66514.1|66525.6|66510.6|66543.9|66528.9|66521.4|66506.4|342
1747378200000|2025-05-16 06:50:00|66525.5|66510.5|66523.1|66508.1|66541.7|66526.7|66520.5|66503.1|414
1747378500000|2025-05-16 06:55:00|66523.2|66508.2|66544.7|66529.7|66557|66542|66502.9|66487.9|566
1747378800000|2025-05-16 07:00:00|66545.7|66530.7|66565.3|66550.3|66569.8|66554.8|66539.8|66524.8|623
1747379100000|2025-05-16 07:05:00|66565.1|66550.1|66526.2|66511.2|66565.4|66550.4|66522.1|66507.1|504
1747379400000|2025-05-16 07:10:00|66527.1|66512.1|66533.7|66518.7|66553.2|66538.2|66516.5|66501.5|558
1747379700000|2025-05-16 07:15:00|66532|66517|66561.3|66546.3|66575.3|66560.3|66530.5|66515.5|491
1747380000000|2025-05-16 07:20:00|66561|66546|66561.3|66546.3|66572|66557|66554.7|66539.7|432
1747380300000|2025-05-16 07:25:00|66561.6|66546.6|66534.4|66519.4|66566.4|66551.4|66532.4|66513.6|441
1747380600000|2025-05-16 07:30:00|66534.7|66519.7|66543.4|66528.4|66555.3|66540.3|66520.1|66505.1|442
1747380900000|2025-05-16 07:35:00|66542.8|66527.8|66526.7|66511.7|66546.6|66531.6|66525.1|66510.1|454
1747381200000|2025-05-16 07:40:00|66526.2|66511.2|66543.2|66528.2|66551.2|66536.2|66521.1|66506.1|424
1747381500000|2025-05-16 07:45:00|66543.1|66528.1|66541.9|66521.9|66556|66541|66540.1|66521.9|398
1747381800000|2025-05-16 07:50:00|66542|66522|66551.4|66536.4|66553.5|66538.5|66522.4|66507.4|459
1747382100000|2025-05-16 07:55:00|66552.6|66537.6|66564|66549|66578.5|66563.5|66552.6|66537.6|593
1747382400000|2025-05-16 08:00:00|66565.9|66550.9|66564.9|66549.9|66590.4|66575.4|66562.6|66547.6|577
1747382700000|2025-05-16 08:05:00|66565|66550|66575|66560|66580.3|66565.3|66560.9|66543.9|449
1747383000000|2025-05-16 08:10:00|66575.2|66560.2|66601.5|66586.5|66608.6|66593.6|66566.5|66551.5|501
1747383300000|2025-05-16 08:15:00|66601.1|66586.1|66598.6|66583.6|66616.1|66601.1|66592.6|66577.6|522
1747383600000|2025-05-16 08:20:00|66597.9|66582.9|66601|66586|66611.8|66596.8|66590|66575|441
1747383900000|2025-05-16 08:25:00|66600.9|66585.9|66602.5|66587.5|66624.1|66609.1|66596.3|66581.3|483
1747384200000|2025-05-16 08:30:00|66601.8|66586.8|66580.1|66565.1|66612.1|66597.1|66573|66558|446
1747384500000|2025-05-16 08:35:00|66578.8|66563.8|66593.9|66578.9|66596.7|66580.8|66576.6|66561.6|373
1747384800000|2025-05-16 08:40:00|66594.1|66579.1|66578.1|66563.1|66606.4|66591.4|66575.2|66560.2|464
1747385100000|2025-05-16 08:45:00|66576.6|66561.6|66596.8|66581.8|66604.7|66589.7|66572.8|66557.8|408
1747385400000|2025-05-16 08:50:00|66596.5|66581.5|66629|66614|66632.9|66617.9|66596.5|66581.5|454
1747385700000|2025-05-16 08:55:00|66629.5|66614.5|66622.3|66607.3|66631.4|66616.4|66605.2|66590.2|452
1747386000000|2025-05-16 09:00:00|66623.2|66608.2|66631.9|66616.9|66633.3|66618.3|66611.3|66596.3|379
1747386300000|2025-05-16 09:05:00|66632|66617|66618.1|66603.1|66632.3|66617.3|66611.3|66594.7|368
1747386600000|2025-05-16 09:10:00|66616.2|66601.2|66597|66582|66620.3|66605.3|66592.4|66577.4|369
1747386900000|2025-05-16 09:15:00|66600.1|66585.1|66603.4|66588.4|66623.3|66608.3|66600.1|66585.1|403
1747387200000|2025-05-16 09:20:00|66603.2|66588.2|66577.6|66562.6|66607.5|66592.5|66569.6|66552.7|524
1747387500000|2025-05-16 09:25:00|66577.3|66562.3|66572.2|66557.2|66583.8|66568.8|66564.9|66549.9|438
1747387800000|2025-05-16 09:30:00|66571.9|66556.9|66577|66562|66595.6|66580.6|66568.5|66553.5|469
1747388100000|2025-05-16 09:35:00|66577.1|66562.1|66600.4|66585.4|66607.9|66592.9|66574.9|66558.1|337
1747388400000|2025-05-16 09:40:00|66600.5|66585.5|66608|66593|66620.1|66605.1|66599.3|66584.2|391
1747388700000|2025-05-16 09:45:00|66607.9|66592.9|66624|66609|66629.2|66614.2|66597.4|66582.4|461
1747389000000|2025-05-16 09:50:00|66625.1|66610.1|66620.2|66605.2|66639.7|66624.7|66617.5|66602.5|425
1747389300000|2025-05-16 09:55:00|66620|66605|66650.5|66635.5|66666.3|66651.3|66609|66594|466
1747389600000|2025-05-16 10:00:00|66650.7|66635.7|66650.1|66635.1|66657.3|66642.3|66641.2|66623.3|460
1747389900000|2025-05-16 10:05:00|66650.4|66635.4|66667|66652|66684|66669|66649.7|66634.7|444
1747390200000|2025-05-16 10:10:00|66666.9|66651.9|66676.7|66661.7|66687.5|66672.5|66652.9|66637.9|420
1747390500000|2025-05-16 10:15:00|66675.2|66660.2|66656.2|66641.2|66678.2|66663.2|66645.5|66630.5|351
1747390800000|2025-05-16 10:20:00|66656.1|66641.1|66661|66646|66673.4|66658.4|66640.7|66625.7|355
1747391100000|2025-05-16 10:25:00|66660.8|66645.8|66660.3|66645.3|66679.5|66664.5|66658.1|66643.1|358
1747391400000|2025-05-16 10:30:00|66659.2|66644.2|66655.5|66640.5|66659.2|66644.2|66639.8|66624.8|341
1747391700000|2025-05-16 10:35:00|66655.7|66640.7|66663.5|66648.5|66688.6|66673.6|66653.1|66638.1|420
1747392000000|2025-05-16 10:40:00|66663.4|66648.4|66654.7|66639.7|66671.9|66656.9|66653.2|66638.2|371
1747392300000|2025-05-16 10:45:00|66654.8|66639.8|66638.5|66623.5|66660.2|66645.2|66635.8|66620.8|339
1747392600000|2025-05-16 10:50:00|66638.3|66623.3|66631.5|66616.5|66643.7|66628.7|66630.1|66614.9|417
1747392900000|2025-05-16 10:55:00|66631.8|66616.8|66618.5|66603.5|66637.6|66622.6|66616|66601|420
1747393200000|2025-05-16 11:00:00|66617.2|66602.2|66611.8|66596.8|66620.1|66605.1|66597.7|66582.7|471
1747393500000|2025-05-16 11:05:00|66612.2|66597.2|66580.1|66565.1|66614.2|66599.2|66577.6|66562.6|419
1747393800000|2025-05-16 11:10:00|66579.8|66564.8|66590.1|66575.1|66605.1|66590.1|66568.9|66551.8|387
1747394100000|2025-05-16 11:15:00|66590.2|66575.2|66591.1|66576.1|66608.8|66593.8|66582.3|66567.3|373
1747394400000|2025-05-16 11:20:00|66591|66576|66594.8|66579.8|66605.2|66590.2|66572.1|66557.1|409
1747394700000|2025-05-16 11:25:00|66594.9|66579.9|66607.1|66592.1|66609.9|66594.9|66588.2|66573.2|338
1747395000000|2025-05-16 11:30:00|66606.5|66591.5|66607|66592|66618|66603|66603.1|66588.1|330
1747395300000|2025-05-16 11:35:00|66607.1|66592.1|66630.8|66615.8|66632.6|66617.6|66607|66592|323
1747395600000|2025-05-16 11:40:00|66630.7|66615.7|66636.1|66621.1|66638.3|66623.3|66609.2|66594.2|386
1747395900000|2025-05-16 11:45:00|66636|66621|66642.9|66627.9|66643|66628|66617.7|66600.3|421
1747396200000|2025-05-16 11:50:00|66642.2|66627.2|66666.5|66651.5|66669.6|66654.6|66636.2|66621.2|517
1747396500000|2025-05-16 11:55:00|66667.5|66652.5|66648.1|66633.1|66673.6|66658.6|66642.8|66627.8|647
1747396800000|2025-05-16 12:00:00|66648.9|66633.9|66635.6|66620.6|66658.5|66643.5|66635.4|66620.4|432
1747397100000|2025-05-16 12:05:00|66635.9|66620.9|66652.1|66637.1|66654.8|66639.8|66621.8|66605.4|421
1747397400000|2025-05-16 12:10:00|66646.3|66631.3|66660.4|66645.4|66660.7|66645.7|66641.8|66626.8|380
1747397700000|2025-05-16 12:15:00|66658.3|66643.3|66631.4|66611.4|66670|66655|66628.8|66611.4|408
1747398000000|2025-05-16 12:20:00|66631.8|66611.8|66640.9|66625.9|66659.2|66644.2|66629.6|66611.8|470
1747398300000|2025-05-16 12:25:00|66641.2|66626.2|66640|66620|66651.4|66635.6|66623.4|66608.4|470
1747398600000|2025-05-16 12:30:00|66641.4|66621.4|66645|66630|66666.6|66647.3|66641.4|66621.4|462
1747398900000|2025-05-16 12:35:00|66643.7|66628.7|66635.5|66620.5|66653.5|66638.5|66623.3|66606.1|511
1747399200000|2025-05-16 12:40:00|66635.7|66620.7|66646.9|66631.9|66663.3|66648.3|66629.2|66614.2|496
1747399500000|2025-05-16 12:45:00|66647.5|66632.5|66658.9|66643.9|66665.5|66650.5|66637.4|66622.4|501
1747399800000|2025-05-16 12:50:00|66658.5|66643.5|66629.8|66614.8|66667.4|66652.4|66629.6|66614.6|561
1747400100000|2025-05-16 12:55:00|66629.9|66614.9|66632.6|66617.6|66642.4|66627.4|66626|66611|497
1747400400000|2025-05-16 13:00:00|66632.7|66617.7|66649.7|66634.7|66660.2|66645.2|66626.8|66611.8|515
1747400700000|2025-05-16 13:05:00|66649.8|66634.8|66641.8|66626.8|66652.7|66636.8|66631|66616|419
1747401000000|2025-05-16 13:10:00|66642.1|66627.1|66632.3|66617.3|66657.1|66642.1|66626.7|66611.7|506
1747401300000|2025-05-16 13:15:00|66631.7|66616.7|66620.6|66605.6|66637.3|66622.3|66610.7|66595.7|447
1747401600000|2025-05-16 13:20:00|66620.8|66605.8|66623.1|66608.1|66628.3|66613.3|66606.2|66591.2|436
1747401900000|2025-05-16 13:25:00|66623.7|66608.7|66674.7|66659.7|66674.7|66659.7|66620.4|66605.4|572
1747402200000|2025-05-16 13:30:00|66674.1|66659.1|66677.8|66662.8|66678.3|66663.3|66652.1|66637.1|554
1747402500000|2025-05-16 13:35:00|66676.1|66661.1|66648|66633|66686|66671|66642.8|66627.8|586
1747402800000|2025-05-16 13:40:00|66648.4|66633.4|66634.3|66619.3|66653.1|66638.1|66627.5|66612.2|564
1747403100000|2025-05-16 13:45:00|66634|66619|66612.1|66597.1|66639.6|66624.6|66611.1|66596.1|563
1747403400000|2025-05-16 13:50:00|66612.3|66597.3|66610.2|66595.2|66619.3|66600.5|66580.7|66565.7|675
1747403700000|2025-05-16 13:55:00|66610.8|66595.8|66627.8|66594.3|66629.6|66611.6|66602.8|66587.8|593
1747404000000|2025-05-16 14:00:00|66630.4|66589.8|66683.3|66663.3|66718.8|66703.8|66610.6|66586.2|807
1747404300000|2025-05-16 14:05:00|66682.3|66662.3|66669.1|66654.1|66682.3|66666.3|66644.6|66629.6|603
1747404600000|2025-05-16 14:10:00|66669.2|66654.2|66691.7|66676.7|66707.4|66692.4|66660.6|66645.6|673
1747404900000|2025-05-16 14:15:00|66691.4|66676.4|66714.8|66699.8|66726|66711|66690.9|66675.9|551
1747405200000|2025-05-16 14:20:00|66715.1|66700.1|66686.6|66671.6|66719.5|66704.5|66682.8|66667.8|530
1747405500000|2025-05-16 14:25:00|66686.4|66671.4|66722.4|66707.4|66732.1|66717.1|66682.3|66667.3|627
1747405800000|2025-05-16 14:30:00|66722|66707|66763.4|66748.4|66773.2|66755|66705.8|66689.1|709
1747406100000|2025-05-16 14:35:00|66761.6|66746.6|66839.4|66824.4|66850.8|66835.8|66761.5|66746.5|787
1747406400000|2025-05-16 14:40:00|66839.6|66824.6|66862.9|66847.9|66883.2|66864.3|66824.9|66809.9|799
1747406700000|2025-05-16 14:45:00|66862.4|66847.4|66854.9|66839.9|66884.8|66869.8|66829.6|66814.6|690
1747407000000|2025-05-16 14:50:00|66852.9|66837.9|66888.7|66873.7|66900.1|66885.1|66844.7|66829.7|782
1747407300000|2025-05-16 14:55:00|66888.5|66873.5|66886.9|66871.9|66906.4|66888.6|66868.5|66850.8|952
1747407600000|2025-05-16 15:00:00|66891.2|66871.2|66868.3|66853.3|66897.8|66882.8|66863.6|66848.6|746
1747407900000|2025-05-16 15:05:00|66868.7|66853.7|66911.8|66896.8|66915|66898.2|66864.6|66848.6|631
1747408200000|2025-05-16 15:10:00|66913.1|66898.1|66883.2|66868.2|66924.1|66904.1|66865.9|66850.9|607
1747408500000|2025-05-16 15:15:00|66883.3|66868.3|66925|66910|66926.2|66910.5|66883.3|66868.3|539
1747408800000|2025-05-16 15:20:00|66924.9|66909.9|66951.4|66936.4|66963.3|66943.3|66920.5|66905.5|523
1747409100000|2025-05-16 15:25:00|66951.5|66936.5|66958.5|66943.5|66972.8|66955.8|66931.4|66916.4|494
1747409400000|2025-05-16 15:30:00|66959|66944|66948.1|66933.1|66979.6|66964.6|66944.3|66928.4|512
1747409700000|2025-05-16 15:35:00|66948|66933|66922.6|66907.6|66948.7|66933.7|66918.2|66900.9|451
1747410000000|2025-05-16 15:40:00|66923.9|66908.9|66936.8|66916.8|66944|66929|66921.6|66902.8|393
1747410300000|2025-05-16 15:45:00|66937.3|66917.3|66950.9|66935.9|66957.4|66942.4|66919.3|66899.3|469
1747410600000|2025-05-16 15:50:00|66951.9|66936.9|66949.7|66934.7|66966.7|66951.7|66943.2|66926.2|510
1747410900000|2025-05-16 15:55:00|66950.5|66935.5|66976.7|66961.7|66978|66963|66948.8|66933.8|445
1747411200000|2025-05-16 16:00:00|66977.1|66962.1|66971|66956|66978|66963|66935.2|66915.2|611
1747411500000|2025-05-16 16:05:00|66971.7|66956.7|66995.9|66980.9|67016|67001|66969.2|66954.2|492
1747411800000|2025-05-16 16:10:00|66995.3|66980.3|66997|66982|67001.4|66986.4|66974.5|66959.5|339
1747412100000|2025-05-16 16:15:00|66995.4|66980.4|67020.7|67005.7|67029.5|67013.6|66986.6|66967.2|466
1747412400000|2025-05-16 16:20:00|67021|67006|66994.3|66979.3|67037.4|67020.4|66992.7|66977.7|448
1747412700000|2025-05-16 16:25:00|66995.6|66980.6|67000.5|66980.5|67000.6|66983.5|66972.2|66957.2|354
1747413000000|2025-05-16 16:30:00|66999.9|66979.9|67000.6|66980.6|67001.8|66986.1|66986.5|66970.1|434
1747413300000|2025-05-16 16:35:00|67001|66981|67003.3|66983.3|67015.3|66995.3|66990.3|66971.2|437
1747413600000|2025-05-16 16:40:00|67000.6|66985.6|66970.3|66955.3|67007.9|66992.9|66967.8|66952.8|374
1747413900000|2025-05-16 16:45:00|66970.2|66955.2|66945.2|66930.2|66976|66958.4|66942.9|66927.5|420
1747414200000|2025-05-16 16:50:00|66944.3|66929.3|66957.8|66937.8|66959.3|66944.3|66941.8|66926.4|326
1747414500000|2025-05-16 16:55:00|66955.3|66940.3|66949.9|66929.9|66972.1|66953.9|66948.9|66929.9|443
1747414800000|2025-05-16 17:00:00|66948.1|66933.1|66957.1|66942.1|66963.3|66948.3|66934.7|66919.7|397
1747415100000|2025-05-16 17:05:00|66957|66942|66949.6|66934.6|66957.7|66942.7|66940.7|66924.1|254
1747415400000|2025-05-16 17:10:00|66950.3|66935.3|66956.6|66941.6|66973.2|66958.2|66950.3|66935.3|270
1747415700000|2025-05-16 17:15:00|66956.3|66941.3|66964.9|66949.9|66975.9|66960.9|66949.2|66934.2|264
1747416000000|2025-05-16 17:20:00|66966.4|66951.4|66973.4|66958.4|66984.9|66969.9|66966.2|66951.2|248
1747416300000|2025-05-16 17:25:00|66973.6|66958.6|66960.1|66945.1|66980.3|66965.3|66958.6|66941.4|204
1747416600000|2025-05-16 17:30:00|66959.6|66944.6|66971.2|66956.2|66972.8|66957.8|66956.8|66938.7|300
1747416900000|2025-05-16 17:35:00|66971|66956|66964|66944|66972.6|66957.6|66958.4|66941|330
1747417200000|2025-05-16 17:40:00|66963.9|66943.9|66984.9|66969.9|66986.2|66971.2|66957.8|66940.8|245
1747417500000|2025-05-16 17:45:00|66984.7|66969.7|66963.2|66948.2|66985.1|66970.1|66946.7|66931.7|358
1747417800000|2025-05-16 17:50:00|66963.1|66948.1|66967.6|66952.6|66971.7|66955.2|66952.8|66937.8|231
1747418100000|2025-05-16 17:55:00|66967.9|66952.9|66953|66938|66970.3|66955.3|66952.6|66937.6|322
1747418400000|2025-05-16 18:00:00|66952.7|66937.7|66951.7|66936.7|66953.9|66938.9|66943.2|66928.2|365
1747418700000|2025-05-16 18:05:00|66951.9|66936.9|66956.5|66941.5|66960.7|66945.7|66946.7|66931.7|235
1747419000000|2025-05-16 18:10:00|66956.2|66941.2|66960.3|66945.3|66961.4|66946.4|66942.4|66927.4|264
1747419300000|2025-05-16 18:15:00|66961.6|66946.6|66951.7|66936.7|66966.2|66951.2|66950.7|66935.7|286
1747419600000|2025-05-16 18:20:00|66951.5|66936.5|66940.4|66925.4|66953.4|66938.4|66939.6|66924.6|234
1747419900000|2025-05-16 18:25:00|66940.3|66925.3|66943.4|66928.4|66948|66933|66939.4|66924.4|217
1747420200000|2025-05-16 18:30:00|66943.6|66928.6|66954.5|66939.5|66955.4|66940.4|66941.2|66926.2|224
1747420500000|2025-05-16 18:35:00|66954.4|66939.4|66948.8|66933.8|66958.4|66943.4|66943.5|66928.5|220
1747420800000|2025-05-16 18:40:00|66949|66934|66915.1|66900.1|66954.7|66939.7|66911.4|66896.4|333
1747421100000|2025-05-16 18:45:00|66914.8|66899.8|66899.6|66884.6|66916.3|66901.3|66894.1|66879.1|315
1747421400000|2025-05-16 18:50:00|66903.5|66888.5|66915.3|66900.3|66917.5|66902.5|66903|66888|260
1747421700000|2025-05-16 18:55:00|66915.2|66900.2|66908.1|66893.1|66918.8|66903.8|66901.8|66886.8|322
1747422000000|2025-05-16 19:00:00|66908.6|66893.6|66903.9|66888.9|66910.6|66895.6|66888.2|66873.2|296
1747422300000|2025-05-16 19:05:00|66902.9|66887.9|66897.8|66882.8|66904.5|66889.5|66889.4|66874.4|220
1747422600000|2025-05-16 19:10:00|66897|66882|66904.5|66889.5|66910.9|66895.2|66897|66882|212
1747422900000|2025-05-16 19:15:00|66904.8|66889.8|66897.1|66882.1|66913.4|66898.4|66894.1|66879.1|227
1747423200000|2025-05-16 19:20:00|66896.9|66881.9|66888.4|66873.4|66900.3|66885.3|66886.4|66871.4|173
1747423500000|2025-05-16 19:25:00|66887.7|66872.7|66888.3|66873.3|66888.9|66873.9|66871.1|66856.1|285
1747423800000|2025-05-16 19:30:00|66888.1|66873.1|66891.4|66876.4|66901.6|66882.9|66887.6|66869.9|309
1747424100000|2025-05-16 19:35:00|66891.6|66876.6|66897.7|66882.7|66900.8|66885.8|66888.5|66871|230
1747424400000|2025-05-16 19:40:00|66897.5|66882.5|66891.3|66876.3|66906.5|66891.5|66888.8|66872.9|223
1747424700000|2025-05-16 19:45:00|66891.8|66876.8|66922.2|66907.2|66926.5|66911.5|66891.5|66876.5|267
1747425000000|2025-05-16 19:50:00|66925.1|66910.1|66924.1|66909.1|66935.2|66920.2|66924|66907.4|292
1747425300000|2025-05-16 19:55:00|66924.5|66909.5|66928.5|66913.5|66936.7|66921.7|66899.2|66884.2|501
1747425600000|2025-05-16 20:00:00|66930.4|66915.4|66924.8|66904.8|66935|66916.1|66917.7|66899.3|247
1747425900000|2025-05-16 20:05:00|66924.5|66904.5|66913.1|66893.1|66924.5|66904.5|66910.6|66890.6|116
1747426200000|2025-05-16 20:10:00|66912.6|66892.6|66920.2|66900.2|66920.2|66900.2|66912.2|66892.2|114
1747426500000|2025-05-16 20:15:00|66919.8|66899.8|66922.1|66902.1|66924.8|66904.8|66916.2|66896.2|150
1747426800000|2025-05-16 20:20:00|66921.9|66901.9|66931.5|66911.5|66931.6|66911.6|66920.4|66900.4|118
1747427100000|2025-05-16 20:25:00|66931.7|66911.7|66939.5|66919.5|66940.4|66920.4|66929.4|66909.4|109
1747427400000|2025-05-16 20:30:00|66939.7|66919.7|66930|66910|66939.7|66919.7|66922.6|66902.6|130
1747427700000|2025-05-16 20:35:00|66930.9|66910.9|66942.4|66922.4|66942.4|66922.4|66930.9|66910.9|92
1747428000000|2025-05-16 20:40:00|66940.5|66920.5|66935|66915|66958.8|66938.8|66931.9|66911.9|124
1747428300000|2025-05-16 20:45:00|66935.2|66915.2|66906.2|66886.2|66936.3|66916.3|66899.7|66879.7|214
1747428600000|2025-05-16 20:50:00|66904|66884|66863.7|66843.7|66911.4|66891.4|66853.6|66833.6|250
1747428900000|2025-05-16 20:55:00|66862.4|66842.4|66868.9|66805.7|66903.9|66845.4|66825.3|66787.9|262
1747598400000|2025-05-18 20:00:00|66727|66669.2|66734.5|66661.5|66734.5|66670.6|66725.6|66661.5|26
1747598700000|2025-05-18 20:05:00|66734.4|66663.3|66723.4|66672.8|66737.2|66673.4|66722.8|66660|56
1747599000000|2025-05-18 20:10:00|66723.3|66672.9|66715.8|66680.4|66723.3|66680.4|66715.8|66672.9|4
1747599300000|2025-05-18 20:15:00|66716.1|66680.1|66713.1|66683.1|66716.4|66683.1|66713.1|66679.8|3
1747599600000|2025-05-18 20:20:00|66756.8|66642.8|66713.1|66683.1|66756.9|66683.1|66713.1|66641.6|12
1747599900000|2025-05-18 20:25:00|66755.6|66641.6|66733.1|66663.5|66755.7|66683.1|66713.1|66641.2|5
1747600200000|2025-05-18 20:30:00|66713.1|66683.1|66755.5|66641.5|66755.5|66683.1|66713.1|66641.5|4
1747600500000|2025-05-18 20:35:00|66755.4|66641.4|66713.2|66683.2|66755.4|66683.2|66713.1|66641.4|8
1747600800000|2025-05-18 20:40:00|66713.3|66683.3|66713.1|66683.1|66713.3|66683.3|66713.1|66683.1|2
1747601100000|2025-05-18 20:45:00|66737.5|66660.5|66713.5|66683.5|66749.4|66690.6|66712.9|66659|29
1747601400000|2025-05-18 20:50:00|66713.4|66683.4|66713.4|66683.4|66757.7|66691.1|66713.4|66670.2|40
1747601700000|2025-05-18 20:55:00|66713.3|66683.3|66796.9|66682.9|66797.9|66687.4|66713|66661.8|58
1747602000000|2025-05-18 21:00:00|66797.1|66687.1|66782.4|66697.4|66806.5|66739.8|66769.8|66680.3|81
1747602300000|2025-05-18 21:05:00|66786.1|66693.7|66795.5|66691.5|66808.5|66738.3|66777.3|66682.5|133
1747602600000|2025-05-18 21:10:00|66795.3|66691.3|66787.5|66703.6|66795.3|66712.7|66767|66677.2|34
1747602900000|2025-05-18 21:15:00|66789.5|66703.4|66766.3|66685|66791|66703.9|66765.8|66679.3|112
1747603200000|2025-05-18 21:20:00|66766.4|66685.2|66741.9|66687.1|66767.8|66689.1|66739.9|66682.5|112
1747603500000|2025-05-18 21:25:00|66741.5|66687.5|66747.5|66702.4|66747.5|66702.4|66728.9|66671.4|39
1747603800000|2025-05-18 21:30:00|66747.1|66708.8|66776|66721.6|66793.4|66723|66745.9|66697.2|115
1747604100000|2025-05-18 21:35:00|66775.3|66722.3|66811|66718|66811.6|66722.3|66775.3|66704.2|12
1747604400000|2025-05-18 21:40:00|66810.9|66718.1|66807.9|66703.9|66811|66718.3|66798.7|66699.5|79
1747604700000|2025-05-18 21:45:00|66807.8|66703.8|66802.5|66706.1|66807.8|66708.5|66793.5|66693.2|138
1747605000000|2025-05-18 21:50:00|66802.4|66706|66811.5|66710.9|66818.3|66734|66788.3|66704.4|182
1747605300000|2025-05-18 21:55:00|66811.3|66711.6|66803.7|66702.6|66834.9|66730.9|66774.9|66698|30
1747605600000|2025-05-18 22:00:00|66802.2|66704.2|66727.6|66683.2|66808.8|66748.3|66719.2|66676.7|458
1747605900000|2025-05-18 22:05:00|66728.5|66683.4|66710.3|66677.1|66736.1|66695|66706|66676.8|447
1747606200000|2025-05-18 22:10:00|66710.2|66677|66709.2|66684.8|66722|66692.5|66701.4|66677|302
1747606500000|2025-05-18 22:15:00|66709.6|66684.7|66711|66680|66713.7|66692.1|66691.9|66668|250
1747606800000|2025-05-18 22:20:00|66711.8|66679.3|66706.5|66675.5|66730.4|66702.3|66696.6|66669.6|318
1747607100000|2025-05-18 22:25:00|66706.4|66675.8|66701.6|66668.9|66706.8|66677.5|66692|66663.4|274
1747607400000|2025-05-18 22:30:00|66699.7|66668.7|66694.8|66668.1|66711|66687.3|66690|66662.4|357
1747607700000|2025-05-18 22:35:00|66694.7|66668.3|66712.8|66688.9|66718.2|66694.7|66694.7|66668.3|289
1747608000000|2025-05-18 22:40:00|66712.3|66689.3|66703.3|66678.9|66712.3|66690.9|66692.8|66669|271
1747608300000|2025-05-18 22:45:00|66703.6|66679.2|66674.2|66646.8|66708.1|66684.5|66674.2|66646.4|293
1747608600000|2025-05-18 22:50:00|66674.5|66647.1|66669.5|66639.3|66683.5|66658.8|66666.4|66639|209
1747608900000|2025-05-18 22:55:00|66669.4|66639.4|66686.1|66662.5|66687.8|66665|66663.1|66638.2|224
1747609200000|2025-05-18 23:00:00|66685.3|66662.1|66680.9|66660.9|66695.7|66675.7|66676.7|66656.7|229
1747609500000|2025-05-18 23:05:00|66681|66661|66679.6|66659.6|66682.8|66662.8|66671.6|66651.6|185
1747609800000|2025-05-18 23:10:00|66679.2|66659.2|66678.4|66658.4|66683.3|66663.2|66672.7|66651.7|176
1747610100000|2025-05-18 23:15:00|66678.3|66658.3|66677|66655.3|66684.5|66664.5|66675.3|66653.4|174
1747610400000|2025-05-18 23:20:00|66677.3|66655.4|66665.4|66645.4|66679.1|66657.9|66662.3|66642|223
1747610700000|2025-05-18 23:25:00|66665.7|66645.7|66674.6|66651.7|66676.9|66656.9|66665.7|66645.1|230
1747611000000|2025-05-18 23:30:00|66676.1|66651.8|66691.3|66669.2|66691.3|66669.7|66672.2|66650.4|205
1747611300000|2025-05-18 23:35:00|66691|66668.9|66701.4|66681|66705.1|66684.5|66679.5|66656.8|280
1747611600000|2025-05-18 23:40:00|66701|66681.3|66716.6|66696.6|66732|66712|66700.9|66680.2|306
1747611900000|2025-05-18 23:45:00|66716.3|66696.3|66732.3|66712.3|66732.3|66712.3|66704.3|66684.3|274
1747612200000|2025-05-18 23:50:00|66732.1|66712.1|66719.3|66699.3|66734|66714|66716|66696|304
1747612500000|2025-05-18 23:55:00|66716.2|66696.2|66694|66670.7|66716.2|66696.2|66692.1|66670.7|295
1747612800000|2025-05-19 00:00:00|66693.2|66672|66675.3|66655.3|66703.7|66683.7|66670.8|66650.8|448
1747613100000|2025-05-19 00:05:00|66676.5|66656.5|66718.3|66698.3|66724.3|66704.3|66673.5|66653.5|427
1747613400000|2025-05-19 00:10:00|66717.5|66697.5|66706.6|66686.6|66719.4|66699.4|66692.8|66672.8|351
1747613700000|2025-05-19 00:15:00|66706.5|66686.5|66699.5|66679.5|66730.3|66710.3|66694.2|66674.2|441
1747614000000|2025-05-19 00:20:00|66698.9|66678.9|66696.1|66676.1|66701.6|66681.6|66684.9|66667.5|382
1747614300000|2025-05-19 00:25:00|66696|66676|66697.5|66682.5|66713.5|66694.4|66688.6|66668.6|369
1747614600000|2025-05-19 00:30:00|66697.6|66682.6|66709.1|66694.1|66712.8|66697.3|66688.1|66673.1|412
1747614900000|2025-05-19 00:35:00|66709|66694|66721.5|66701.5|66729.3|66714.3|66705.4|66689.2|426
1747615200000|2025-05-19 00:40:00|66721.4|66701.4|66725.2|66710.2|66738.8|66723.8|66713.7|66697.1|334
1747615500000|2025-05-19 00:45:00|66724.9|66709.9|66741.4|66726.4|66744.5|66729.5|66715.5|66700.5|374
1747615800000|2025-05-19 00:50:00|66741.2|66726.2|66644.8|66629.8|66743.8|66728.8|66640.5|66625.5|614
1747616100000|2025-05-19 00:55:00|66645.6|66630.6|66642.4|66627.4|66654.7|66638.9|66635.2|66617.6|595
1747616400000|2025-05-19 01:00:00|66642.1|66627.1|66653.8|66638.8|66660.2|66645.2|66632.1|66615.3|506
1747616700000|2025-05-19 01:05:00|66654|66639|66673.2|66658.2|66679.7|66664.7|66654|66639|487
1747617000000|2025-05-19 01:10:00|66673.3|66658.3|66688.9|66668.9|66698.2|66679.7|66665|66650|451
1747617300000|2025-05-19 01:15:00|66689.3|66669.3|66695.5|66680.5|66705.4|66690.4|66681.2|66662.8|438
1747617600000|2025-05-19 01:20:00|66695.3|66680.3|66742.2|66727.2|66744|66727.2|66693.2|66678.2|468
1747617900000|2025-05-19 01:25:00|66742.4|66727.4|66735.3|66715.3|66743.9|66728.9|66722.2|66707.2|358
1747618200000|2025-05-19 01:30:00|66735.9|66715.9|66764.4|66749.4|66766.1|66751.1|66716.2|66698.3|439
1747618500000|2025-05-19 01:35:00|66764.5|66749.5|66773.8|66753.8|66784.7|66769.7|66764.5|66748.2|438
1747618800000|2025-05-19 01:40:00|66774.6|66754.6|66733.4|66718.4|66774.6|66755|66725.8|66708.2|493
1747619100000|2025-05-19 01:45:00|66732.6|66717.6|66766.7|66751.7|66770|66754|66730.4|66714.2|437
1747619400000|2025-05-19 01:50:00|66766.8|66751.8|66765.9|66750.9|66780.3|66762.2|66755.1|66740.1|424
1747619700000|2025-05-19 01:55:00|66765.5|66750.5|66769.7|66749.7|66778.7|66758.7|66750.7|66735.7|384
1747620000000|2025-05-19 02:00:00|66770|66750|66762.6|66747.6|66780.7|66760.7|66756.9|66741.9|427
1747620300000|2025-05-19 02:05:00|66762.5|66747.5|66757.3|66742.3|66790.2|66775.2|66750.9|66734.5|392
1747620600000|2025-05-19 02:10:00|66757.1|66742.1|66740.5|66725.5|66759.1|66744.1|66740.2|66724.2|271
1747620900000|2025-05-19 02:15:00|66740.2|66725.2|66711.6|66696.6|66740.2|66725.2|66710.9|66695.9|369
1747621200000|2025-05-19 02:20:00|66711.8|66696.8|66715.4|66695.4|66729.2|66712.7|66702.6|66686.5|402
1747621500000|2025-05-19 02:25:00|66715.7|66695.7|66702.7|66682.7|66720|66700.4|66695.9|66679.1|417
1747621800000|2025-05-19 02:30:00|66702.9|66682.9|66740.7|66720.7|66742.7|66724|66696.1|66678.5|498
1747622100000|2025-05-19 02:35:00|66740.6|66720.6|66742.1|66727.1|66747.5|66732.5|66725.2|66710.2|365
1747622400000|2025-05-19 02:40:00|66741.8|66726.8|66752.7|66737.7|66764.9|66749.9|66737.8|66722.8|371
1747622700000|2025-05-19 02:45:00|66752.8|66737.8|66747.4|66732.4|66762.1|66747.1|66745.8|66730.8|380
1747623000000|2025-05-19 02:50:00|66747.3|66732.3|66733|66718|66747.9|66732.3|66724.8|66706.5|410
1747623300000|2025-05-19 02:55:00|66732.5|66717.5|66734.7|66714.7|66746.4|66726.4|66726.3|66711.3|348
1747623600000|2025-05-19 03:00:00|66734.5|66714.5|66738.4|66723.4|66744.6|66729.6|66731.7|66713.9|359
1747623900000|2025-05-19 03:05:00|66738.2|66723.2|66726.6|66711.6|66743.8|66728.8|66715.8|66700.8|348
1747624200000|2025-05-19 03:10:00|66725.9|66710.9|66733.5|66718.5|66741.8|66725.3|66723.7|66705.6|331
1747624500000|2025-05-19 03:15:00|66733.6|66718.6|66719.1|66704.1|66735.1|66720.1|66715.9|66700|300
1747624800000|2025-05-19 03:20:00|66719|66704|66722.1|66707.1|66733.9|66713.9|66719|66700.7|250
1747625100000|2025-05-19 03:25:00|66722.2|66707.2|66725.7|66705.7|66730.1|66710.1|66716.8|66696.8|286
1747625400000|2025-05-19 03:30:00|66726|66706|66728.5|66708.5|66730.2|66712.1|66715.2|66695.2|277
1747625700000|2025-05-19 03:35:00|66726.8|66711.8|66730.1|66710.1|66737.9|66720.8|66719|66701.6|309
1747626000000|2025-05-19 03:40:00|66731.1|66711.1|66732.3|66717.3|66733.5|66717.3|66720.6|66705.6|263
1747626300000|2025-05-19 03:45:00|66732|66717|66735.9|66720.9|66744.9|66724.9|66726.3|66706.6|233
1747626600000|2025-05-19 03:50:00|66735.8|66720.8|66735.3|66720.3|66742.8|66722.8|66724.6|66707.9|336
1747626900000|2025-05-19 03:55:00|66737.8|66717.8|66740.3|66720.3|66754.9|66736.9|66735.5|66716.9|325
1747627200000|2025-05-19 04:00:00|66740.5|66720.5|66749.1|66729.1|66749.2|66732.6|66728.6|66713.6|338
1747627500000|2025-05-19 04:05:00|66749|66729|66759.2|66739.2|66763.8|66743.8|66748.7|66728.7|308
1747627800000|2025-05-19 04:10:00|66759.3|66739.3|66746.5|66731.5|66762.7|66743|66745|66725.4|363
1747628100000|2025-05-19 04:15:00|66749|66729|66748.2|66733.2|66754.2|66739.2|66735|66718.9|338
1747628400000|2025-05-19 04:20:00|66747.9|66732.9|66723.6|66708.6|66747.9|66732.9|66720.5|66705.5|262
1747628700000|2025-05-19 04:25:00|66723.7|66708.7|66711.8|66696.8|66729.2|66712.4|66710.9|66693.9|203
1747629000000|2025-05-19 04:30:00|66711.7|66696.7|66705.5|66690.5|66713.2|66698.2|66703.2|66686|220
1747629300000|2025-05-19 04:35:00|66705.8|66690.8|66734.7|66719.7|66735.7|66720.7|66702.2|66685.5|278
1747629600000|2025-05-19 04:40:00|66734.8|66719.8|66735.5|66720.5|66739.7|66723.6|66728.4|66713.4|239
1747629900000|2025-05-19 04:45:00|66735.4|66720.4|66716.3|66701.3|66739.9|66724.9|66715.3|66698.5|324
1747630200000|2025-05-19 04:50:00|66719.5|66699.5|66710.8|66695.8|66723.2|66706.7|66706|66688.7|348
1747630500000|2025-05-19 04:55:00|66710.5|66695.5|66722.4|66707.4|66739|66719|66710|66695|299
1747630800000|2025-05-19 05:00:00|66722.3|66707.3|66724.4|66704.4|66724.9|66707.4|66710|66694.4|347
1747631100000|2025-05-19 05:05:00|66724.5|66704.5|66704.6|66684.6|66724.7|66707.6|66698.9|66679.2|366
1747631400000|2025-05-19 05:10:00|66704.7|66684.7|66720.3|66705.3|66724.7|66707.5|66697.5|66677.5|339
1747631700000|2025-05-19 05:15:00|66720.4|66705.4|66706.9|66691.9|66726.1|66709.3|66705|66690|345
1747632000000|2025-05-19 05:20:00|66706.3|66691.3|66711.6|66696.6|66721.7|66704.2|66704.4|66689.4|318
1747632300000|2025-05-19 05:25:00|66712.8|66697.8|66713.7|66698.7|66720|66705|66709.1|66694.1|296
1747632600000|2025-05-19 05:30:00|66713.6|66698.6|66724.2|66709.2|66726.4|66709.2|66708.8|66693.8|445
1747632900000|2025-05-19 05:35:00|66724|66709|66730.4|66715.4|66743.2|66723.9|66720.5|66703.8|381
1747633200000|2025-05-19 05:40:00|66730.1|66715.1|66742.5|66727.5|66744.8|66729.4|66723.7|66705.4|324
1747633500000|2025-05-19 05:45:00|66742.6|66727.6|66757.5|66737.5|66769.3|66750.9|66742.3|66727.3|407
1747633800000|2025-05-19 05:50:00|66757|66737|66721|66706|66757.9|66740.1|66706.8|66691.8|469
1747634100000|2025-05-19 05:55:00|66720.4|66705.4|66709.4|66694.4|66721.1|66706.1|66704.3|66689.1|427
1747634400000|2025-05-19 06:00:00|66710|66695|66703.1|66688.1|66727.9|66712.9|66695.6|66680.6|517
1747634700000|2025-05-19 06:05:00|66702.9|66687.9|66676.6|66661.6|66702.9|66687.9|66657.5|66642.5|590
1747635000000|2025-05-19 06:10:00|66676.8|66661.8|66664.2|66649.2|66677.5|66662.5|66639.9|66624.9|594
1747635300000|2025-05-19 06:15:00|66664.4|66649.4|66641.4|66621.4|66665|66650|66621.8|66606.8|662
1747635600000|2025-05-19 06:20:00|66641.2|66621.2|66613.4|66593.4|66647.6|66629.9|66599.2|66584.2|627
1747635900000|2025-05-19 06:25:00|66614|66594|66617|66602|66630.8|66613.9|66599.4|66584.4|623
1747636200000|2025-05-19 06:30:00|66616.3|66601.3|66554.5|66539.5|66624.6|66608.5|66545.5|66530.5|646
1747636500000|2025-05-19 06:35:00|66553.9|66538.9|66561|66546|66582|66565.2|66553.7|66538.7|628
1747636800000|2025-05-19 06:40:00|66560.8|66545.8|66578.4|66563.4|66588.5|66572|66548.5|66532.7|609
1747637100000|2025-05-19 06:45:00|66578.1|66563.1|66591.9|66576.9|66605.7|66589|66571.7|66556.7|522
1747637400000|2025-05-19 06:50:00|66588.3|66573.3|66580.8|66565.8|66597.2|66582.2|66568.6|66553.6|533
1747637700000|2025-05-19 06:55:00|66580.7|66565.7|66563.4|66548.4|66580.7|66565.7|66553.8|66536.8|672
1747638000000|2025-05-19 07:00:00|66563|66548|66561.2|66546.2|66587.8|66572.8|66551.8|66536.8|797
1747638300000|2025-05-19 07:05:00|66558.9|66543.9|66518|66503|66579.7|66562.9|66512.6|66497.6|704
1747638600000|2025-05-19 07:10:00|66517.8|66502.8|66528.5|66508.5|66549.3|66534.3|66513.3|66498.3|637
1747638900000|2025-05-19 07:15:00|66529.2|66509.2|66522.5|66507.5|66533.3|66514.3|66512.5|66495.2|726
1747639200000|2025-05-19 07:20:00|66522.4|66507.4|66494.1|66479.1|66531.3|66514.1|66490.5|66475.5|686
1747639500000|2025-05-19 07:25:00|66495.4|66480.4|66455.7|66440.7|66498.4|66482.1|66449|66432|695
1747639800000|2025-05-19 07:30:00|66455|66440|66392.7|66377.7|66467.8|66452.8|66381.9|66364.6|661
1747640100000|2025-05-19 07:35:00|66394.9|66379.9|66394.5|66379.5|66416.6|66401|66376.1|66361.1|699
1747640400000|2025-05-19 07:40:00|66392.2|66377.2|66415.6|66400.6|66427.6|66410.5|66375.3|66360.3|677
1747640700000|2025-05-19 07:45:00|66415.4|66400.4|66391.7|66376.7|66425.8|66410.8|66388.1|66373.1|621
1747641000000|2025-05-19 07:50:00|66392.3|66377.3|66372.8|66357.8|66399.9|66384.9|66360.7|66345.7|676
1747641300000|2025-05-19 07:55:00|66374|66359|66398|66383|66404.1|66389.1|66357.9|66342.9|786
1747641600000|2025-05-19 08:00:00|66395|66380|66377.2|66362.2|66412.9|66397.9|66363.9|66348.9|666
1747641900000|2025-05-19 08:05:00|66377.4|66362.4|66359.3|66344.3|66377.4|66362.4|66352.3|66337.3|491
1747642200000|2025-05-19 08:10:00|66359.1|66344.1|66341.4|66326.4|66373.1|66358.1|66337|66318.9|549
1747642500000|2025-05-19 08:15:00|66340.3|66325.3|66343.1|66328.1|66356.2|66341.2|66326.1|66311.1|628
1747642800000|2025-05-19 08:20:00|66341.9|66326.9|66341.2|66326.2|66353.7|66338.7|66331.2|66316.2|558
1747643100000|2025-05-19 08:25:00|66340.5|66325.5|66337.5|66322.5|66368.2|66353.2|66335.2|66320.2|613
1747643400000|2025-05-19 08:30:00|66337.2|66322.2|66346.1|66331.1|66348|66333|66325.8|66310.8|527
1747643700000|2025-05-19 08:35:00|66346|66331|66370.7|66355.7|66370.7|66355.7|66343.4|66328.4|538
1747644000000|2025-05-19 08:40:00|66370.5|66355.5|66378.6|66363.6|66386.4|66371.4|66358.6|66343.6|500
1747644300000|2025-05-19 08:45:00|66382.1|66367.1|66333|66318|66386.1|66371.1|66328.4|66313.4|487
1747644600000|2025-05-19 08:50:00|66333.1|66318.1|66300.9|66285.9|66338.5|66323.5|66288.4|66273.4|689
1747644900000|2025-05-19 08:55:00|66301.5|66286.5|66289.4|66269.4|66302.7|66287.7|66276.3|66261.3|712
1747645200000|2025-05-19 09:00:00|66287.1|66267.1|66254.1|66239.1|66302.1|66285.5|66244.7|66229.7|574
1747645500000|2025-05-19 09:05:00|66253.9|66238.9|66229|66214|66264.7|66249.7|66193.4|66173.4|678
1747645800000|2025-05-19 09:10:00|66227.2|66212.2|66222.4|66207.4|66242.7|66226.2|66194.2|66177.4|630
1747646100000|2025-05-19 09:15:00|66224.8|66204.8|66222.7|66207.7|66237.5|66218.6|66210.3|66193.5|573
1747646400000|2025-05-19 09:20:00|66222.8|66207.8|66255.6|66240.6|66259.5|66244.5|66215.8|66200.8|536
1747646700000|2025-05-19 09:25:00|66255.5|66240.5|66239.4|66224.4|66255.8|66240.8|66228.9|66213.9|591
1747647000000|2025-05-19 09:30:00|66237.1|66222.1|66218.2|66203.2|66242|66227|66218.2|66203.2|547
1747647300000|2025-05-19 09:35:00|66215.1|66200.1|66163.3|66148.3|66238.5|66223.5|66160.7|66144.1|617
1747647600000|2025-05-19 09:40:00|66165|66150|66196.1|66181.1|66209.4|66193.1|66158.5|66143.5|684
1747647900000|2025-05-19 09:45:00|66193.7|66178.7|66200.6|66185.6|66208.9|66193.9|66175.7|66160.7|532
1747648200000|2025-05-19 09:50:00|66200.7|66185.7|66195.7|66180.7|66225.2|66208.7|66178.1|66163.1|570
1747648500000|2025-05-19 09:55:00|66195.9|66180.9|66156.9|66136.9|66195.9|66180.9|66153.4|66133.4|662
1747648800000|2025-05-19 10:00:00|66156.7|66136.7|66142.5|66127.5|66171.3|66156.3|66129.1|66114.1|646
1747649100000|2025-05-19 10:05:00|66143.1|66128.1|66168.1|66153.1|66175.2|66159.1|66134.4|66119.4|558
1747649400000|2025-05-19 10:10:00|66168.3|66153.3|66167.2|66152.2|66196.3|66181.3|66156.7|66141.7|488
1747649700000|2025-05-19 10:15:00|66167.1|66152.1|66167.6|66152.6|66187.8|66172|66152.5|66137.5|530
1747650000000|2025-05-19 10:20:00|66170.5|66155.5|66166.1|66151.1|66192.2|66177.2|66159.2|66144.2|525
1747650300000|2025-05-19 10:25:00|66165.3|66150.3|66162|66147|66186.1|66170.5|66154.7|66139.7|576
1747650600000|2025-05-19 10:30:00|66161.8|66146.8|66180.3|66165.3|66186.5|66171.5|66157.6|66142.6|496
1747650900000|2025-05-19 10:35:00|66180.7|66165.7|66186.3|66171.3|66192.2|66177.2|66166.5|66148.2|506
1747651200000|2025-05-19 10:40:00|66186.5|66171.5|66187.2|66172.2|66214.7|66199.7|66182.9|66167.9|455
1747651500000|2025-05-19 10:45:00|66187.8|66172.8|66165.5|66150.5|66192|66173.9|66156.5|66139.6|371
1747651800000|2025-05-19 10:50:00|66165.1|66150.1|66114.8|66099.8|66175.3|66160.3|66101.3|66083.6|515
1747652100000|2025-05-19 10:55:00|66114.5|66099.5|66157.7|66142.7|66157.9|66142.9|66109.8|66094.8|657
1747652400000|2025-05-19 11:00:00|66156.7|66141.7|66199|66184|66203.4|66188.4|66148.1|66133.1|570
1747652700000|2025-05-19 11:05:00|66198.7|66183.7|66180.8|66165.8|66205.9|66190.9|66171.6|66156.6|465
1747653000000|2025-05-19 11:10:00|66179.9|66164.9|66166.9|66151.9|66190|66175|66163.1|66148.1|409
1747653300000|2025-05-19 11:15:00|66167.2|66152.2|66167.4|66152.4|66177.7|66162.7|66158.1|66143.1|420
1747653600000|2025-05-19 11:20:00|66167.3|66152.3|66184.4|66169.4|66201|66186|66163.2|66147.4|495
1747653900000|2025-05-19 11:25:00|66184.1|66169.1|66212.9|66197.9|66218.4|66201|66177.2|66162.2|558
1747654200000|2025-05-19 11:30:00|66213.3|66198.3|66226.8|66211.8|66229.7|66214.7|66211.4|66196.4|469
1747654500000|2025-05-19 11:35:00|66226.5|66211.5|66234.5|66219.5|66251.3|66235.8|66211|66196|571
1747654800000|2025-05-19 11:40:00|66235.7|66220.7|66217.5|66202.5|66235.9|66220.9|66213.6|66198.6|466
1747655100000|2025-05-19 11:45:00|66218.7|66203.7|66243.2|66228.2|66243.7|66228.7|66210.6|66195.6|449
1747655400000|2025-05-19 11:50:00|66243.5|66228.5|66231.7|66216.7|66255.6|66240.6|66225.7|66210.7|548
1747655700000|2025-05-19 11:55:00|66231.9|66216.9|66191.1|66176.1|66234.8|66219.8|66190|66175|624
1747656000000|2025-05-19 12:00:00|66189.5|66174.5|66228.2|66213.2|66231|66216|66186.8|66171.8|534
1747656300000|2025-05-19 12:05:00|66228.4|66213.4|66255.5|66240.5|66261.7|66246.7|66215.5|66200.5|491
1747656600000|2025-05-19 12:10:00|66255.3|66240.3|66238.9|66223.9|66259.9|66244.9|66238.9|66223.9|479
1747656900000|2025-05-19 12:15:00|66239.8|66224.8|66227.4|66212.4|66250.6|66235.6|66226.2|66211.2|477
1747657200000|2025-05-19 12:20:00|66227.3|66212.3|66225|66210|66230.5|66215.5|66210.1|66195.1|487
1747657500000|2025-05-19 12:25:00|66224.2|66209.2|66239|66224|66243.6|66228.6|66207.2|66192.2|526
1747657800000|2025-05-19 12:30:00|66243.2|66228.2|66239|66224|66275.9|66260.9|66238|66223|636
1747658100000|2025-05-19 12:35:00|66236.5|66221.5|66227.9|66212.9|66249.9|66234.9|66227.9|66212.9|460
1747658400000|2025-05-19 12:40:00|66227.7|66212.7|66229.1|66214.1|66243.8|66228.8|66223.7|66208.7|506
1747658700000|2025-05-19 12:45:00|66228.7|66213.7|66259.7|66244.7|66280.8|66265.8|66228.3|66213.3|500
1747659000000|2025-05-19 12:50:00|66260.3|66245.3|66260.9|66245.9|66269.1|66254.1|66234.9|66219.9|510
1747659300000|2025-05-19 12:55:00|66258.5|66243.5|66287.3|66272.3|66287.8|66272.8|66243.4|66228.4|577
1747659600000|2025-05-19 13:00:00|66286.9|66271.9|66305.5|66290.5|66321.9|66306.9|66286.9|66271.9|718
1747659900000|2025-05-19 13:05:00|66307.1|66292.1|66307.7|66292.7|66334|66319|66304|66289|532
1747660200000|2025-05-19 13:10:00|66307|66292|66270.5|66250.5|66309.3|66294.3|66251.3|66236.3|557
1747660500000|2025-05-19 13:15:00|66270.3|66250.3|66300.8|66285.8|66318.1|66303.1|66239.3|66224.3|587
1747660800000|2025-05-19 13:20:00|66300.1|66285.1|66266.8|66251.8|66301.8|66285.1|66262.7|66247.7|540
1747661100000|2025-05-19 13:25:00|66266.6|66251.6|66272.8|66257.8|66291.1|66276.1|66259.8|66244.8|596
1747661400000|2025-05-19 13:30:00|66273.7|66258.7|66283.7|66263.7|66312|66297|66273.7|66256.6|723
1747661700000|2025-05-19 13:35:00|66285.5|66265.5|66287.4|66272.4|66306|66291|66276|66261|635
1747662000000|2025-05-19 13:40:00|66286.5|66271.5|66312|66297|66327.8|66312.8|66280.7|66265.7|745
1747662300000|2025-05-19 13:45:00|66312.4|66297.4|66320.5|66305.5|66323.8|66308.8|66294.6|66279.5|621
1747662600000|2025-05-19 13:50:00|66321.2|66306.2|66338.6|66323.6|66343.9|66328.9|66317.2|66302.2|662
1747662900000|2025-05-19 13:55:00|66339.3|66324.3|66322.6|66302.6|66341.1|66324.3|66316.5|66296.5|533
1747663200000|2025-05-19 14:00:00|66321.1|66301.1|66367.8|66352.8|66370.8|66355.8|66305.8|66288.6|684
1747663500000|2025-05-19 14:05:00|66368|66353|66368.7|66353.7|66374|66359|66358.5|66342.6|522
1747663800000|2025-05-19 14:10:00|66368.6|66353.6|66332.6|66317.6|66373.4|66358.4|66318.2|66303.2|533
1747664100000|2025-05-19 14:15:00|66332.8|66317.8|66318.5|66303.5|66338|66323|66309.1|66294.1|543
1747664400000|2025-05-19 14:20:00|66318.8|66303.8|66357.3|66342.3|66361.3|66346.3|66302.8|66287.8|598
1747664700000|2025-05-19 14:25:00|66356.1|66341.1|66360.1|66345.1|66366.1|66351.1|66338.6|66323.6|653
1747665000000|2025-05-19 14:30:00|66359.9|66344.9|66351.2|66336.2|66369.5|66351.1|66329.5|66310.4|556
1747665300000|2025-05-19 14:35:00|66351.1|66336.1|66331.4|66316.4|66372.8|66357.8|66331.4|66316.4|609
1747665600000|2025-05-19 14:40:00|66331.8|66316.8|66307.2|66292.2|66332.9|66317.9|66299.4|66284.4|559
1747665900000|2025-05-19 14:45:00|66307.5|66292.5|66317.5|66302.5|66319.3|66304.3|66275.2|66260.2|583
1747666200000|2025-05-19 14:50:00|66317.9|66302.9|66285.3|66270.3|66322.2|66307.2|66280.3|66265.3|661
1747666500000|2025-05-19 14:55:00|66284.1|66269.1|66291.4|66276.4|66295.3|66280.3|66271|66256|750
1747666800000|2025-05-19 15:00:00|66290.6|66275.6|66314.9|66299.9|66316|66301|66277.9|66262.9|633
1747667100000|2025-05-19 15:05:00|66315.3|66300.3|66316.3|66301.3|66321|66306|66284.7|66269.4|563
1747667400000|2025-05-19 15:10:00|66316.4|66301.4|66291.9|66276.9|66316.5|66301.5|66281.4|66266.4|512
1747667700000|2025-05-19 15:15:00|66292.4|66277.4|66272|66257|66292.4|66277.4|66267|66252|504
1747668000000|2025-05-19 15:20:00|66271.4|66256.4|66259.6|66244.6|66277.7|66262.7|66254.9|66239.9|457
1747668300000|2025-05-19 15:25:00|66259.4|66244.4|66288.8|66273.8|66288.8|66273.8|66256.2|66241.2|445
1747668600000|2025-05-19 15:30:00|66290.1|66275.1|66291.2|66276.2|66304.2|66289.2|66284.8|66269.8|458
1747668900000|2025-05-19 15:35:00|66290.9|66275.9|66296|66281|66313.3|66298.3|66284.3|66269.3|390
1747669200000|2025-05-19 15:40:00|66296.5|66281.5|66298.8|66283.8|66310.8|66295.8|66283.4|66268.4|454
1747669500000|2025-05-19 15:45:00|66299.1|66284.1|66306|66291|66308|66293|66283.6|66268.6|505
1747669800000|2025-05-19 15:50:00|66306.3|66291.3|66374|66359|66375.5|66360.5|66299.8|66282.1|581
1747670100000|2025-05-19 15:55:00|66374.6|66359.6|66393.5|66378.5|66409.5|66394.5|66371.4|66356.4|621
1747670400000|2025-05-19 16:00:00|66393|66378|66403.7|66388.7|66413.1|66398.1|66387.2|66372.2|523
1747670700000|2025-05-19 16:05:00|66403.8|66388.8|66388.8|66373.8|66437.7|66417.7|66388.8|66373.8|443
1747671000000|2025-05-19 16:10:00|66388.3|66373.3|66383.4|66368.4|66407.6|66392.6|66381.7|66366.7|426
1747671300000|2025-05-19 16:15:00|66384.2|66369.2|66411.9|66396.9|66416|66401|66382.1|66367.1|364
1747671600000|2025-05-19 16:20:00|66412.3|66397.3|66396.5|66381.5|66421|66406|66393.7|66378.7|324
1747671900000|2025-05-19 16:25:00|66396.7|66381.7|66387.5|66372.5|66409.8|66394.8|66383|66367|336
1747672200000|2025-05-19 16:30:00|66387.7|66372.7|66382.3|66367.3|66398.9|66383.9|66373|66358|408
1747672500000|2025-05-19 16:35:00|66382.5|66367.5|66386.1|66371.1|66399.2|66384.2|66376.9|66361.9|312
1747672800000|2025-05-19 16:40:00|66385.4|66370.4|66389.5|66374.5|66401.3|66386.3|66378.5|66363.5|396
1747673100000|2025-05-19 16:45:00|66389|66374|66402.2|66387.2|66409.9|66394.9|66377.3|66362.3|388
1747673400000|2025-05-19 16:50:00|66402.3|66387.3|66402.5|66387.5|66415.6|66400.6|66391.8|66376.8|346
1747673700000|2025-05-19 16:55:00|66403.2|66388.2|66396.2|66381.2|66403.6|66388.6|66389.9|66374.9|381
1747674000000|2025-05-19 17:00:00|66396|66381|66382.3|66367.3|66396|66381|66378.8|66363.8|312
1747674300000|2025-05-19 17:05:00|66383|66368|66396.6|66381.6|66406.1|66391.1|66380.6|66365.6|282
1747674600000|2025-05-19 17:10:00|66396.5|66381.5|66440|66425|66446.2|66431.2|66395.3|66380.3|370
1747674900000|2025-05-19 17:15:00|66440.5|66425.5|66447.1|66432.1|66457.8|66442.8|66434.1|66419.1|311
1747675200000|2025-05-19 17:20:00|66438.7|66423.7|66449.6|66434.6|66451.7|66436.7|66436.4|66421.4|239
1747675500000|2025-05-19 17:25:00|66449.8|66434.8|66439.7|66424.7|66463.8|66448.8|66433.8|66418.8|356
1747675800000|2025-05-19 17:30:00|66439.5|66424.5|66425.1|66405.1|66439.8|66424.8|66412.1|66393.6|384
1747676100000|2025-05-19 17:35:00|66425|66405|66440.4|66425.4|66440.8|66425.8|66421.2|66401.2|275
1747676400000|2025-05-19 17:40:00|66440|66425|66437.3|66422.3|66446.1|66431.1|66434.4|66419.1|273
1747676700000|2025-05-19 17:45:00|66437.5|66422.5|66429|66414|66437.5|66422.5|66415.9|66400.9|298
1747677000000|2025-05-19 17:50:00|66429.1|66414.1|66419.6|66404.6|66443.8|66428.8|66413.4|66398.4|323
1747677300000|2025-05-19 17:55:00|66420.4|66405.4|66429|66414|66437.1|66422.1|66418.9|66403.9|259
1747677600000|2025-05-19 18:00:00|66428.4|66413.4|66435.4|66420.4|66446.9|66431.9|66426.3|66411.3|305
1747677900000|2025-05-19 18:05:00|66435.7|66420.7|66442|66427|66442.2|66427.2|66428.2|66413.2|231
1747678200000|2025-05-19 18:10:00|66442.1|66427.1|66460.2|66445.2|66463.7|66448.7|66442.1|66427.1|295
1747678500000|2025-05-19 18:15:00|66459.2|66444.2|66453.2|66438.2|66462.8|66447.8|66441.9|66426.9|290
1747678800000|2025-05-19 18:20:00|66456.1|66436.1|66443|66428|66456.4|66441.1|66436.5|66421.5|216
1747679100000|2025-05-19 18:25:00|66443.1|66428.1|66447.3|66432.3|66453.2|66438.2|66441.7|66426.7|268
1747679400000|2025-05-19 18:30:00|66447.5|66432.5|66431.7|66416.7|66451.4|66436.4|66431.7|66416.7|256
1747679700000|2025-05-19 18:35:00|66429.6|66414.6|66411.4|66396.4|66430.6|66415.6|66405.8|66390.8|260
1747680000000|2025-05-19 18:40:00|66410.9|66395.9|66438.7|66423.7|66445.9|66430.9|66409.2|66394.2|328
1747680300000|2025-05-19 18:45:00|66439.3|66424.3|66403.3|66388.3|66440.1|66425.1|66403.2|66388.2|274
1747680600000|2025-05-19 18:50:00|66403.2|66388.2|66393.9|66378.9|66406.6|66391.6|66393.7|66378.7|187
1747680900000|2025-05-19 18:55:00|66394.2|66379.2|66399.9|66384.9|66403.1|66388.1|66390.6|66375.6|281
1747681200000|2025-05-19 19:00:00|66400.7|66385.7|66397.2|66382.2|66407.5|66392.5|66395.1|66380.1|325
1747681500000|2025-05-19 19:05:00|66397.4|66382.4|66397.9|66382.9|66403.2|66388.2|66396.7|66381.7|169
1747681800000|2025-05-19 19:10:00|66397.3|66382.3|66391.8|66376.8|66400.4|66385.4|66388|66373|210
1747682100000|2025-05-19 19:15:00|66392.1|66377.1|66392.4|66377.4|66394.7|66379.7|66385.8|66370.8|190
1747682400000|2025-05-19 19:20:00|66392.3|66377.3|66391.8|66376.8|66394.7|66379.7|66380.3|66365.3|190
1747682700000|2025-05-19 19:25:00|66391.6|66376.6|66395.7|66380.7|66395.7|66380.7|66387.4|66372.4|121
1747683000000|2025-05-19 19:30:00|66394.9|66379.9|66410.1|66395.1|66413|66398|66392.7|66377.7|187
1747683300000|2025-05-19 19:35:00|66410.9|66395.9|66403.6|66388.6|66413.1|66398.1|66402.6|66387.6|126
1747683600000|2025-05-19 19:40:00|66400.3|66385.3|66400.4|66385.4|66404.7|66389.7|66400.2|66385.2|109
1747683900000|2025-05-19 19:45:00|66401|66386|66394.9|66379.9|66401.1|66386.1|66393|66378|123
1747684200000|2025-05-19 19:50:00|66392.5|66377.5|66375.8|66360.8|66393.1|66378.1|66374.1|66359.1|169
1747684500000|2025-05-19 19:55:00|66376|66361|66370.6|66355.6|66377.1|66362.1|66360.2|66345.2|255
1747684800000|2025-05-19 20:00:00|66371.8|66356.8|66365.9|66350.9|66376.7|66361.7|66362.2|66347.2|224
1747685100000|2025-05-19 20:05:00|66365.8|66350.8|66346.7|66331.7|66367.2|66352.2|66344.9|66329.9|157
1747685400000|2025-05-19 20:10:00|66348.5|66333.5|66353.6|66338.6|66361.4|66346.4|66348.5|66332.7|192
1747685700000|2025-05-19 20:15:00|66353.7|66338.7|66350.7|66335.7|66353.9|66338.9|66347.9|66332.9|112
1747686000000|2025-05-19 20:20:00|66350.4|66335.4|66353|66333|66356.2|66338.9|66347|66332|66
1747686300000|2025-05-19 20:25:00|66353.3|66333.3|66372.8|66357.8|66378.2|66363.2|66350.2|66333.3|94
1747686600000|2025-05-19 20:30:00|66372.5|66357.5|66356.8|66336.8|66373.6|66358.6|66356.1|66336.3|206
1747686900000|2025-05-19 20:35:00|66357.1|66337.1|66356|66341|66362.6|66347.6|66351.9|66334.5|91
1747687200000|2025-05-19 20:40:00|66355.9|66340.9|66359|66339|66360.4|66341.8|66352.9|66335.5|81
1747687500000|2025-05-19 20:45:00|66359.2|66339.2|66356.5|66336.5|66360.2|66340.5|66354.2|66334.2|73
1747687800000|2025-05-19 20:50:00|66356.4|66336.4|66355.6|66335.6|66356.6|66336.6|66350.9|66332.2|70
1747688100000|2025-05-19 20:55:00|66355.9|66335.9|66406.8|66329.3|66406.8|66346|66354.5|66311.6|196
1747688400000|2025-05-19 21:00:00|66405.9|66323.6|66403.7|66327.1|66424|66340.7|66390.5|66315.7|55
1747688700000|2025-05-19 21:05:00|66401|66327.3|66374.1|66322.1|66401|66343.4|66371.6|66321.1|133
1747689000000|2025-05-19 21:10:00|66373.9|66322|66372.6|66325.6|66374.8|66325.6|66372|66319.2|96
1747689300000|2025-05-19 21:15:00|66372.5|66325.8|66373.1|66330.3|66374|66331.2|66370.5|66325.5|125
1747689600000|2025-05-19 21:20:00|66372.9|66329.4|66373.2|66329.2|66374|66331.2|66371.9|66328.3|113
1747689900000|2025-05-19 21:25:00|66373.9|66328.2|66376.5|66326.7|66379.3|66328.6|66373.7|66325.1|135
1747690200000|2025-05-19 21:30:00|66377.2|66325.8|66379.2|66325.7|66380.5|66327.4|66376|66321.9|82
1747690500000|2025-05-19 21:35:00|66379.4|66325.4|66376.1|66325.8|66379.4|66328.4|66375|66325.3|82
1747690800000|2025-05-19 21:40:00|66376.2|66325.9|66370.1|66330.6|66376.2|66330.6|66369.8|66324.6|134
1747691100000|2025-05-19 21:45:00|66370.4|66330.4|66374.9|66332|66374.9|66335.8|66368.8|66330.4|145
1747691400000|2025-05-19 21:50:00|66374.6|66331.9|66371.7|66336|66376.8|66337.5|66371.7|66330.6|88
1747691700000|2025-05-19 21:55:00|66372|66336.1|66367.6|66327.2|66373.5|66337.5|66358.2|66327|149
1747692000000|2025-05-19 22:00:00|66368.7|66327|66371.8|66351.8|66378.6|66355.3|66356.5|66320.6|216
1747692300000|2025-05-19 22:05:00|66371.2|66351.2|66366.3|66341.7|66372.8|66351.3|66361.9|66338|218
1747692600000|2025-05-19 22:10:00|66366.9|66341.2|66369.4|66338.9|66374.8|66347.4|66360.4|66337.7|168
1747692900000|2025-05-19 22:15:00|66367.7|66340|66380.1|66358.9|66380.4|66359.7|66367.7|66340|139
1747693200000|2025-05-19 22:20:00|66380.4|66359.1|66395.1|66375.1|66398.5|66376.7|66380.4|66359.1|140
1747693500000|2025-05-19 22:25:00|66394.4|66374.4|66375.1|66353.2|66394.7|66374.7|66371.7|66351.3|131
1747693800000|2025-05-19 22:30:00|66374.6|66353.5|66377.2|66357.2|66380.7|66360.7|66373.1|66352.7|133
1747694100000|2025-05-19 22:35:00|66377.3|66357.3|66383.5|66362.6|66383.7|66362.8|66372.1|66352.1|99
1747694400000|2025-05-19 22:40:00|66383.1|66362.7|66385.1|66364.5|66385.9|66365.8|66379.6|66358.8|100
1747694700000|2025-05-19 22:45:00|66385.5|66364.2|66393.4|66370.2|66400.4|66378.2|66384.9|66363.9|173
1747695000000|2025-05-19 22:50:00|66393.5|66370.1|66400.1|66380.1|66401.6|66380.3|66391.3|66369.7|123
1747695300000|2025-05-19 22:55:00|66400|66380|66405.3|66385.3|66406.7|66386.7|66396.9|66376.9|187
1747695600000|2025-05-19 23:00:00|66405.5|66385.5|66409.5|66389.5|66412.2|66392.2|66399.6|66379.6|151
1747695900000|2025-05-19 23:05:00|66409.4|66389.4|66416.2|66396.2|66419.7|66399.7|66408.9|66388.9|127
1747696200000|2025-05-19 23:10:00|66416.1|66396.1|66418.6|66398.6|66425.6|66405.6|66412.6|66392.6|88
1747696500000|2025-05-19 23:15:00|66417.4|66397.4|66413.9|66393.9|66417.4|66397.4|66411.3|66391.3|109
1747696800000|2025-05-19 23:20:00|66414|66394|66404.9|66384.9|66414.3|66394.3|66402.3|66382.3|106
1747697100000|2025-05-19 23:25:00|66404.8|66384.8|66410.8|66390.8|66412.3|66392.3|66401.3|66381.3|97
1747697400000|2025-05-19 23:30:00|66410.5|66390.5|66415.2|66395.2|66419.6|66400.6|66408.5|66388.5|150
1747697700000|2025-05-19 23:35:00|66415.4|66395.4|66422.6|66402.6|66422.9|66402.9|66412.2|66392.2|155
1747698000000|2025-05-19 23:40:00|66422.8|66402.8|66420.6|66400.6|66426.5|66409.2|66416.9|66396.9|114
1747698300000|2025-05-19 23:45:00|66420.4|66400.4|66419.9|66399.9|66421.1|66401.1|66414.2|66394.2|132
1747698600000|2025-05-19 23:50:00|66419.7|66399.7|66425.4|66405.4|66425.7|66405.7|66417.2|66397.2|101
1747698900000|2025-05-19 23:55:00|66425.2|66405.2|66422.9|66402.9|66427.6|66408.8|66418.4|66398.4|108
1747699200000|2025-05-20 00:00:00|66425|66405|66446.2|66426.2|66457.4|66437.4|66422.8|66402.8|277
1747699500000|2025-05-20 00:05:00|66446.3|66426.3|66451.2|66431.2|66462|66442|66442|66422|228
1747699800000|2025-05-20 00:10:00|66451.1|66431.1|66451.7|66431.7|66452.3|66432.3|66439.5|66419.5|220
1747700100000|2025-05-20 00:15:00|66451.5|66431.5|66452.7|66437.7|66460.6|66442.6|66441.7|66426.7|299
1747700400000|2025-05-20 00:20:00|66453.6|66438.6|66473.1|66458.1|66475.2|66460.2|66452|66437|383
1747700700000|2025-05-20 00:25:00|66474.4|66459.4|66483.6|66468.6|66487.9|66471.5|66473|66458|367
1747701000000|2025-05-20 00:30:00|66482.9|66467.9|66490.3|66475.3|66506.2|66488.9|66475.7|66460.7|479
1747701300000|2025-05-20 00:35:00|66490.8|66475.8|66495.1|66480.1|66502.5|66486.1|66489.4|66471.3|316
1747701600000|2025-05-20 00:40:00|66495|66480|66478.3|66463.3|66498.8|66482.3|66476.8|66461.8|275
1747701900000|2025-05-20 00:45:00|66477.9|66462.9|66466.6|66451.6|66479.3|66464.3|66463.3|66446.3|362
1747702200000|2025-05-20 00:50:00|66467|66452|66462.7|66442.7|66475.5|66459.7|66458.7|66439.5|420
1747702500000|2025-05-20 00:55:00|66459.5|66439.5|66445.9|66425.9|66467.3|66449.5|66443.2|66425.9|355
1747702800000|2025-05-20 01:00:00|66438.4|66423.4|66402.3|66387.3|66438.4|66423.4|66401.8|66386.8|547
1747703100000|2025-05-20 01:05:00|66404.4|66389.4|66397.4|66382.4|66426.7|66411.7|66394.5|66379.5|492
1747703400000|2025-05-20 01:10:00|66397.7|66382.7|66385.9|66370.9|66401.6|66386.6|66378.9|66363.9|528
1747703700000|2025-05-20 01:15:00|66385.8|66370.8|66316.1|66296.1|66391.4|66373.8|66309|66294|559
1747704000000|2025-05-20 01:20:00|66316.9|66301.9|66365.3|66350.3|66365.4|66350.4|66316.8|66301.8|568
1747704300000|2025-05-20 01:25:00|66364.2|66349.2|66343.3|66328.3|66365.3|66350.3|66326|66308.3|555
1747704600000|2025-05-20 01:30:00|66342.9|66327.9|66352.3|66337.3|66367.1|66351.4|66338.9|66321.3|523
1747704900000|2025-05-20 01:35:00|66356.8|66341.8|66366|66351|66373.3|66358.3|66349.8|66334.8|484
1747705200000|2025-05-20 01:40:00|66365.7|66350.7|66368|66353|66378.6|66363.6|66350.9|66335.9|476
1747705500000|2025-05-20 01:45:00|66368.3|66353.3|66388.9|66373.9|66390.9|66375.9|66365.8|66350.8|510
1747705800000|2025-05-20 01:50:00|66389.7|66374.7|66392.7|66377.7|66403.4|66387.5|66382.1|66367.1|507
1747706100000|2025-05-20 01:55:00|66392.4|66377.4|66388.3|66373.3|66402|66387|66386.5|66371.5|362
1747706400000|2025-05-20 02:00:00|66388.2|66373.2|66372.3|66357.3|66388.2|66373.2|66365.9|66350.9|411
1747706700000|2025-05-20 02:05:00|66372.8|66357.8|66376.6|66361.6|66391|66373.4|66372.3|66357.3|435
1747707000000|2025-05-20 02:10:00|66377|66362|66367.6|66352.6|66382.5|66367.5|66365.1|66350.1|387
1747707300000|2025-05-20 02:15:00|66367.4|66352.4|66366|66351|66373.7|66358.7|66356.7|66341.7|348
1747707600000|2025-05-20 02:20:00|66366.3|66351.3|66365.8|66345.8|66371.1|66356.1|66343.9|66328.9|373
1747707900000|2025-05-20 02:25:00|66365.7|66345.7|66356.2|66341.2|66365.7|66345.7|66343|66324.2|350
1747708200000|2025-05-20 02:30:00|66356.3|66341.3|66354.6|66339.6|66368.3|66350.8|66349.7|66332.4|384
1747708500000|2025-05-20 02:35:00|66353.8|66338.8|66364.2|66349.2|66364.4|66349.4|66352.6|66337.6|328
1747708800000|2025-05-20 02:40:00|66364.4|66349.4|66370.2|66355.2|66379.9|66364.9|66363.5|66348.5|296
1747709100000|2025-05-20 02:45:00|66370.4|66355.4|66365|66350|66377.9|66362.9|66352.7|66337.7|376
1747709400000|2025-05-20 02:50:00|66364.8|66349.8|66387|66372|66390|66375|66364.3|66349.3|305
1747709700000|2025-05-20 02:55:00|66387.1|66372.1|66426.3|66411.3|66461.6|66441.6|66386.6|66371.6|577
1747710000000|2025-05-20 03:00:00|66425.8|66410.8|66420.6|66400.6|66444.7|66426.8|66413.7|66396.5|550
1747710300000|2025-05-20 03:05:00|66417.4|66402.4|66377|66362|66422.3|66404.8|66374.9|66356.3|553
1747710600000|2025-05-20 03:10:00|66376.8|66361.8|66368.6|66353.6|66376.8|66361.8|66354.5|66338.3|515
1747710900000|2025-05-20 03:15:00|66368.8|66353.8|66367.8|66352.8|66379.1|66364.1|66356.1|66341.1|276
1747711200000|2025-05-20 03:20:00|66370|66355|66361.7|66346.7|66374.5|66359.3|66355.3|66340.3|363
1747711500000|2025-05-20 03:25:00|66361.5|66346.5|66360.3|66345.3|66369.6|66353.3|66355.9|66340.9|281
1747711800000|2025-05-20 03:30:00|66360.1|66345.1|66357.4|66342.4|66365.1|66350.1|66356.3|66341.3|249
1747712100000|2025-05-20 03:35:00|66357.6|66342.6|66355.7|66335.7|66371.8|66356.8|66343.8|66328.8|479
1747712400000|2025-05-20 03:40:00|66356|66336|66343.7|66328.7|66361.6|66343.6|66337.4|66322.4|390
1747712700000|2025-05-20 03:45:00|66344|66329|66355.5|66340.5|66357.2|66342.2|66340.5|66323.6|201
1747713000000|2025-05-20 03:50:00|66354.9|66339.9|66350|66335|66364.8|66349.8|66348.6|66333.6|254
1747713300000|2025-05-20 03:55:00|66350.4|66335.4|66349.4|66334.4|66356.4|66341.4|66334.7|66319.7|351
1747713600000|2025-05-20 04:00:00|66349.8|66334.8|66357.4|66342.4|66359.9|66344.9|66333.8|66316.4|439
1747713900000|2025-05-20 04:05:00|66357|66342|66362.2|66347.2|66364.3|66349.3|66351|66336|347
1747714200000|2025-05-20 04:10:00|66362.7|66347.7|66363.2|66348.2|66364.9|66349.9|66353.7|66338.7|232
1747714500000|2025-05-20 04:15:00|66362.8|66347.8|66361.2|66346.2|66363.9|66348.9|66337.6|66322.6|253
1747714800000|2025-05-20 04:20:00|66361.6|66346.6|66362.6|66347.6|66363.8|66348.8|66354.3|66335.1|267
1747715100000|2025-05-20 04:25:00|66361.7|66346.7|66344.2|66329.2|66364.8|66349.8|66338.9|66323.9|358
1747715400000|2025-05-20 04:30:00|66343.8|66328.8|66327.4|66312.4|66368.5|66353.5|66327.4|66312.4|548
1747715700000|2025-05-20 04:35:00|66327.1|66312.1|66329.8|66314.8|66341.6|66326.6|66323.8|66307.7|488
1747716000000|2025-05-20 04:40:00|66329.4|66314.4|66334.7|66319.7|66341|66326|66316.1|66301.1|453
1747716300000|2025-05-20 04:45:00|66335.5|66320.5|66338.1|66323.1|66344.2|66326.1|66327.4|66312.1|339
1747716600000|2025-05-20 04:50:00|66338.4|66323.4|66359.7|66344.7|66362.3|66347.3|66338.2|66323.2|398
1747716900000|2025-05-20 04:55:00|66360|66345|66364.8|66349.8|66375.5|66360.5|66359.6|66343.7|359
1747717200000|2025-05-20 05:00:00|66367.7|66352.7|66340|66325|66367.7|66352.7|66322.4|66305.7|512
1747717500000|2025-05-20 05:05:00|66340.4|66325.4|66347.2|66332.2|66355.2|66340.2|66317.6|66301|475
1747717800000|2025-05-20 05:10:00|66348|66333|66325.8|66310.8|66356.4|66338.9|66322.1|66307.1|619
1747718100000|2025-05-20 05:15:00|66326.4|66311.4|66310.9|66290.9|66330|66314.3|66308.2|66290.3|522
1747718400000|2025-05-20 05:20:00|66311|66291|66294.6|66279.6|66316.1|66299|66294|66279|614
1747718700000|2025-05-20 05:25:00|66294.3|66279.3|66278.9|66263.9|66295.4|66280.4|66277.6|66259.6|630
1747719000000|2025-05-20 05:30:00|66279.5|66264.5|66276.2|66261.2|66286.1|66269.5|66271.8|66253.1|677
1747719300000|2025-05-20 05:35:00|66277.5|66262.5|66287.9|66272.9|66288.7|66273.7|66266.8|66251.8|624
1747719600000|2025-05-20 05:40:00|66287.7|66272.7|66297.8|66282.8|66306.7|66291.7|66282|66264.7|533
1747719900000|2025-05-20 05:45:00|66297.6|66282.6|66305.4|66290.4|66318.6|66300.5|66290.1|66275.1|688
1747720200000|2025-05-20 05:50:00|66305.2|66290.2|66315.6|66300.6|66328.2|66313.2|66299.9|66284.9|630
1747720500000|2025-05-20 05:55:00|66315.2|66300.2|66289.8|66274.8|66318.5|66303.1|66280.6|66265.6|680
1747720800000|2025-05-20 06:00:00|66290.2|66275.2|66307.9|66292.9|66313.3|66297.9|66279.5|66264.5|626
1747721100000|2025-05-20 06:05:00|66307.6|66292.6|66269.2|66254.2|66313.9|66298.9|66265.6|66250.6|598
1747721400000|2025-05-20 06:10:00|66269.1|66254.1|66250.5|66235.5|66283.7|66268.7|66250.5|66235.5|659
1747721700000|2025-05-20 06:15:00|66250.3|66235.3|66265.7|66250.7|66273.8|66256.2|66247.5|66229.1|691
1747722000000|2025-05-20 06:20:00|66266|66251|66284.3|66269.3|66291.3|66276.3|66261.8|66246|627
1747722300000|2025-05-20 06:25:00|66284.9|66269.9|66295.2|66280.2|66297.8|66282.8|66282|66266.6|507
1747722600000|2025-05-20 06:30:00|66302.7|66287.7|66305.7|66290.7|66308.8|66293.8|66280.6|66265.6|566
1747722900000|2025-05-20 06:35:00|66305.8|66290.8|66270.2|66255.2|66312|66297|66261.6|66246.6|510
1747723200000|2025-05-20 06:40:00|66270.8|66255.8|66273.2|66258.2|66290|66272.3|66263.7|66248.7|551
1747723500000|2025-05-20 06:45:00|66274.4|66259.4|66280.6|66265.6|66293.7|66278.7|66266.2|66251.2|576
1747723800000|2025-05-20 06:50:00|66280.5|66265.5|66280.3|66265.3|66300.2|66285.2|66277.8|66262.8|593
1747724100000|2025-05-20 06:55:00|66279.1|66264.1|66270.4|66255.4|66279.1|66264.1|66251.1|66236.1|654
1747724400000|2025-05-20 07:00:00|66270.6|66255.6|66255.9|66240.9|66299.1|66279.1|66248.8|66233.8|703
1747724700000|2025-05-20 07:05:00|66256.3|66241.3|66231.1|66216.1|66257.3|66242.3|66222.5|66207.5|648
1747725000000|2025-05-20 07:10:00|66230.7|66215.7|66191.8|66176.8|66237.3|66222.3|66182|66167|709
1747725300000|2025-05-20 07:15:00|66190.9|66175.9|66211.5|66196.5|66217.1|66202.1|66176.1|66161.1|736
1747725600000|2025-05-20 07:20:00|66211.4|66196.4|66217.6|66202.6|66220|66204.9|66181.4|66164.2|674
1747725900000|2025-05-20 07:25:00|66217.5|66202.5|66191|66176|66222.9|66207.9|66191|66176|669
1747726200000|2025-05-20 07:30:00|66190.7|66175.7|66194.6|66179.6|66220.3|66205.3|66188.1|66173.1|624
1747726500000|2025-05-20 07:35:00|66193.7|66178.7|66195.5|66180.5|66208.1|66193.1|66187.4|66172.4|527
1747726800000|2025-05-20 07:40:00|66194.7|66179.7|66185.9|66170.9|66196.2|66181.2|66158.2|66143.2|659
1747727100000|2025-05-20 07:45:00|66185|66170|66176.7|66156.7|66187.6|66172.6|66165.4|66150.4|497
1747727400000|2025-05-20 07:50:00|66176.3|66156.3|66171.1|66156.1|66181.9|66166.9|66166|66151|474
1747727700000|2025-05-20 07:55:00|66171.3|66156.3|66159.3|66144.3|66181.7|66166.7|66152.1|66137.1|546
1747728000000|2025-05-20 08:00:00|66159.4|66144.4|66188.9|66173.9|66188.9|66173.9|66159.2|66144.2|573
1747728300000|2025-05-20 08:05:00|66189|66174|66217.1|66202.1|66220.8|66205.8|66181.7|66166.7|566
1747728600000|2025-05-20 08:10:00|66216.8|66201.8|66234|66219|66235.1|66220.1|66209.8|66194.8|494
1747728900000|2025-05-20 08:15:00|66233.9|66218.9|66239.2|66224.2|66255.2|66240.2|66224.4|66209.4|570
1747729200000|2025-05-20 08:20:00|66240.1|66225.1|66253.8|66238.8|66258.2|66243.2|66230.6|66215.6|487
1747729500000|2025-05-20 08:25:00|66254.2|66239.2|66250.9|66235.9|66261|66246|66241.5|66226.5|526
1747729800000|2025-05-20 08:30:00|66251.1|66236.1|66226.3|66211.3|66251.7|66236.7|66221.5|66206.5|521
1747730100000|2025-05-20 08:35:00|66226.4|66211.4|66244.6|66229.6|66266.6|66251.6|66226.4|66211.4|571
1747730400000|2025-05-20 08:40:00|66244.7|66229.7|66305.6|66290.6|66307.6|66292.6|66244.7|66229.7|487
1747730700000|2025-05-20 08:45:00|66305.2|66290.2|66295.8|66280.8|66329.7|66314.7|66277.2|66262.2|686
1747731000000|2025-05-20 08:50:00|66296.1|66281.1|66280.1|66265.1|66298.9|66283.9|66272.9|66257.9|502
1747731300000|2025-05-20 08:55:00|66280.6|66265.6|66265.8|66250.8|66293.2|66278.2|66257.5|66242.5|506
1747731600000|2025-05-20 09:00:00|66265.1|66250.1|66269.4|66254.4|66276.6|66261.6|66248.9|66233.9|585
1747731900000|2025-05-20 09:05:00|66269.6|66254.6|66257.1|66242.1|66276.3|66261.3|66246.8|66231.8|521
1747732200000|2025-05-20 09:10:00|66256.9|66241.9|66218.6|66203.6|66258|66243|66214.6|66199.6|590
1747732500000|2025-05-20 09:15:00|66218.4|66203.4|66227.4|66212.4|66235.6|66220.6|66216.1|66201.1|473
1747732800000|2025-05-20 09:20:00|66227.5|66212.5|66269|66254|66269|66254|66227.5|66212.5|422
1747733100000|2025-05-20 09:25:00|66268.7|66253.7|66250.8|66235.8|66273.1|66258.1|66238.1|66220.9|538
1747733400000|2025-05-20 09:30:00|66250.2|66235.2|66265.7|66250.7|66270.4|66255.4|66248.4|66230.1|431
1747733700000|2025-05-20 09:35:00|66265.6|66250.6|66291.7|66276.7|66304|66289|66264.8|66247.5|444
1747734000000|2025-05-20 09:40:00|66294.6|66279.6|66303.8|66288.8|66305.8|66290.8|66292.3|66277.3|468
1747734300000|2025-05-20 09:45:00|66304|66289|66298.4|66283.4|66315|66300|66296.6|66281.6|425
1747734600000|2025-05-20 09:50:00|66297|66282|66292.1|66277.1|66303.6|66288.6|66286.3|66271.3|495
1747734900000|2025-05-20 09:55:00|66292.3|66277.3|66282.2|66267.2|66299.9|66284.9|66270.3|66255.3|495
1747735200000|2025-05-20 10:00:00|66282.3|66267.3|66271.6|66256.6|66287.1|66272.1|66269.6|66254.6|468
1747735500000|2025-05-20 10:05:00|66271.7|66256.7|66299.3|66284.3|66299.3|66284.3|66266.6|66251.6|376
1747735800000|2025-05-20 10:10:00|66299.6|66284.6|66321.4|66306.4|66329.2|66314.2|66295.1|66280.1|453
1747736100000|2025-05-20 10:15:00|66322.6|66307.6|66318.9|66303.9|66333.8|66318.8|66309.9|66294.9|448
1747736400000|2025-05-20 10:20:00|66318.6|66303.6|66341.1|66326.1|66353.9|66338.9|66318.1|66303.1|365
1747736700000|2025-05-20 10:25:00|66342|66327|66333.7|66318.7|66344.6|66329.6|66321.4|66306.4|441
1747737000000|2025-05-20 10:30:00|66333.6|66318.6|66332.1|66317.1|66342|66327|66324.1|66309.1|399
1747737300000|2025-05-20 10:35:00|66332|66317|66349.4|66334.4|66354.5|66339.5|66329.1|66314.1|417
1747737600000|2025-05-20 10:40:00|66348.1|66333.1|66337.8|66322.8|66349.8|66334.8|66333.8|66318.8|404
1747737900000|2025-05-20 10:45:00|66338|66323|66330|66315|66346.5|66328.8|66327.1|66312.1|407
1747738200000|2025-05-20 10:50:00|66329.7|66314.7|66346.7|66331.7|66350|66335|66320.9|66305.9|444
1747738500000|2025-05-20 10:55:00|66349.5|66334.5|66345.7|66330.7|66350.5|66335.5|66332.8|66317.8|586
1747738800000|2025-05-20 11:00:00|66345.4|66330.4|66332.5|66317.5|66347.8|66332.8|66329|66314|529
1747739100000|2025-05-20 11:05:00|66330.3|66315.3|66327.9|66312.9|66333.3|66318.3|66313.7|66298.7|446
1747739400000|2025-05-20 11:10:00|66327.8|66312.8|66316.1|66301.1|66328|66313|66312.4|66297.4|409
1747739700000|2025-05-20 11:15:00|66316.4|66301.4|66314|66299|66326.4|66311.4|66312.3|66297.3|326
1747740000000|2025-05-20 11:20:00|66314.1|66299.1|66316|66301|66324.9|66309.9|66308.2|66293.2|409
1747740300000|2025-05-20 11:25:00|66315.5|66300.5|66320.9|66305.9|66327.7|66312.7|66303.2|66288.2|434
1747740600000|2025-05-20 11:30:00|66320.8|66305.8|66319.9|66304.9|66341.7|66326.7|66315.7|66300.7|497
1747740900000|2025-05-20 11:35:00|66318.7|66303.7|66323.8|66308.8|66341.2|66326.2|66318.7|66303.7|376
1747741200000|2025-05-20 11:40:00|66323.9|66308.9|66327.1|66312.1|66331.4|66316.4|66316.4|66301.4|343
1747741500000|2025-05-20 11:45:00|66326.9|66311.9|66335.3|66320.3|66339|66324|66322.8|66307.8|377
1747741800000|2025-05-20 11:50:00|66335.4|66320.4|66342.8|66327.8|66349.5|66334.5|66335.2|66320.2|404
1747742100000|2025-05-20 11:55:00|66342.6|66327.6|66337.8|66322.8|66349.4|66334.4|66330.8|66315.8|647
1747742400000|2025-05-20 12:00:00|66340.7|66325.7|66342.2|66327.2|66348.6|66333.6|66329.7|66314.7|587
1747742700000|2025-05-20 12:05:00|66342.8|66327.8|66366.1|66351.1|66366.9|66351.9|66338.1|66323.1|424
1747743000000|2025-05-20 12:10:00|66366.4|66351.4|66381.8|66366.8|66396.1|66381.1|66363.4|66348.4|566
1747743300000|2025-05-20 12:15:00|66382.3|66367.3|66421.4|66406.4|66435.8|66417|66382.3|66367.3|600
1747743600000|2025-05-20 12:20:00|66422.1|66407.1|66455.6|66440.6|66468.9|66453.9|66416.1|66401.1|648
1747743900000|2025-05-20 12:25:00|66455.7|66440.7|66445.3|66430.3|66460.8|66445.8|66438.5|66423.5|537
1747744200000|2025-05-20 12:30:00|66442|66427|66397.1|66382.1|66446.5|66431.5|66395.7|66380.7|557
1747744500000|2025-05-20 12:35:00|66396.7|66381.7|66406.1|66391.1|66418.7|66403.7|66396.7|66381.7|547
1747744800000|2025-05-20 12:40:00|66406|66391|66421.4|66406.4|66431|66416|66402.5|66387.5|531
1747745100000|2025-05-20 12:45:00|66421.2|66406.2|66421.8|66406.8|66449.7|66434.7|66419.1|66404.1|511
1747745400000|2025-05-20 12:50:00|66418.6|66403.6|66399.6|66384.6|66420.5|66405.5|66392.2|66377.2|567
1747745700000|2025-05-20 12:55:00|66399.4|66384.4|66406.4|66391.4|66411.9|66396.9|66396.1|66381.1|506
1747746000000|2025-05-20 13:00:00|66407.1|66392.1|66441.5|66426.5|66448.1|66433.1|66407.1|66392.1|651
1747746300000|2025-05-20 13:05:00|66441.7|66426.7|66408.9|66393.9|66446.1|66431.1|66405.1|66390.1|541
1747746600000|2025-05-20 13:10:00|66409|66394|66441.1|66426.1|66450.1|66435.1|66409|66394|571
1747746900000|2025-05-20 13:15:00|66440.9|66425.9|66452.7|66437.7|66460.2|66445.2|66433.8|66418.8|567
1747747200000|2025-05-20 13:20:00|66453|66438|66437|66422|66461.1|66446.1|66432.3|66417.3|524
1747747500000|2025-05-20 13:25:00|66436.1|66421.1|66416.1|66396.1|66438.1|66423.1|66407.2|66392.2|537
1747747800000|2025-05-20 13:30:00|66415.4|66395.4|66401.1|66386.1|66429.1|66410.1|66396.1|66381.1|623
1747748100000|2025-05-20 13:35:00|66400.9|66385.9|66414.1|66399.1|66426|66411|66382.6|66367.6|699
1747748400000|2025-05-20 13:40:00|66412.8|66397.8|66404.7|66389.7|66412.8|66397.8|66389.5|66374.5|552
1747748700000|2025-05-20 13:45:00|66405.2|66390.2|66353.4|66338.4|66405.3|66390.3|66346.3|66331.3|726
1747749000000|2025-05-20 13:50:00|66353.3|66338.3|66333.5|66318.5|66353.3|66338.3|66314.1|66299.1|814
1747749300000|2025-05-20 13:55:00|66333.6|66318.6|66340.7|66325.7|66350.3|66335.3|66320.6|66305.6|737
1747749600000|2025-05-20 14:00:00|66339.6|66324.6|66307.2|66292.2|66341|66326|66301.1|66286.1|749
1747749900000|2025-05-20 14:05:00|66306.6|66291.6|66248.7|66233.7|66319.2|66304.2|66246.4|66228.7|685
1747750200000|2025-05-20 14:10:00|66249.2|66234.2|66238|66223|66276.6|66261.6|66224.9|66206.9|763
1747750500000|2025-05-20 14:15:00|66235.5|66220.5|66268.5|66253.5|66276.8|66261.8|66221|66203.4|714
1747750800000|2025-05-20 14:20:00|66269.1|66254.1|66241.3|66226.3|66271.1|66256.1|66227.7|66212.7|573
1747751100000|2025-05-20 14:25:00|66241.2|66226.2|66233.9|66218.9|66242.1|66227.1|66205.5|66190.5|640
1747751400000|2025-05-20 14:30:00|66234|66219|66272.9|66257.9|66276.8|66261.8|66226.5|66211.5|693
1747751700000|2025-05-20 14:35:00|66272.4|66257.4|66285.1|66270.1|66296.5|66281.5|66272.4|66257.3|643
1747752000000|2025-05-20 14:40:00|66283.7|66268.7|66267.1|66252.1|66285.5|66270.5|66251.6|66236.6|595
1747752300000|2025-05-20 14:45:00|66266.7|66251.7|66255.5|66240.5|66284.8|66269.8|66246.7|66231.7|565
1747752600000|2025-05-20 14:50:00|66255.1|66240.1|66211.4|66196.4|66255.3|66240.3|66207.5|66192.5|758
1747752900000|2025-05-20 14:55:00|66211.2|66196.2|66203.7|66188.7|66223.2|66208.2|66199.9|66184.9|826
1747753200000|2025-05-20 15:00:00|66203.9|66188.9|66222.4|66207.4|66228.7|66213.7|66196|66181|702
1747753500000|2025-05-20 15:05:00|66222.8|66207.8|66235|66220|66252.2|66237.2|66222.8|66207.8|509
1747753800000|2025-05-20 15:10:00|66234.8|66219.8|66268|66253|66269|66254|66231.1|66216.1|496
1747754100000|2025-05-20 15:15:00|66269.9|66254.9|66273.8|66258.8|66275.3|66260.3|66236.8|66221.8|525
1747754400000|2025-05-20 15:20:00|66275.9|66260.9|66264.7|66249.7|66285.4|66270.4|66256|66241|529
1747754700000|2025-05-20 15:25:00|66265.3|66250.3|66255.6|66240.6|66277.8|66262.8|66249|66234|444
1747755000000|2025-05-20 15:30:00|66255.4|66240.4|66286|66271|66287.7|66272.7|66255.4|66240.4|535
1747755300000|2025-05-20 15:35:00|66285.6|66270.6|66285.8|66270.8|66296.2|66281.2|66269.4|66254.4|473
1747755600000|2025-05-20 15:40:00|66285.7|66270.7|66285.3|66270.3|66292.7|66277.7|66280.8|66265.8|417
1747755900000|2025-05-20 15:45:00|66285|66270|66293.7|66278.7|66294.1|66279.1|66270.6|66255.6|377
1747756200000|2025-05-20 15:50:00|66296|66281|66308.2|66293.2|66314.3|66299.3|66291.3|66276.3|402
1747756500000|2025-05-20 15:55:00|66308|66293|66294.2|66279.2|66311.6|66296.6|66284.5|66269.5|540
1747756800000|2025-05-20 16:00:00|66294.7|66279.7|66285|66270|66296.4|66281.4|66282.2|66267.2|373
1747757100000|2025-05-20 16:05:00|66285.1|66270.1|66290.3|66275.3|66296.8|66281.8|66269.4|66254.4|361
1747757400000|2025-05-20 16:10:00|66290.1|66275.1|66293.2|66278.2|66303.5|66288.5|66266|66251|450
1747757700000|2025-05-20 16:15:00|66294|66279|66307.9|66292.9|66320.6|66305.6|66291.5|66276.5|524
1747758000000|2025-05-20 16:20:00|66308|66293|66315.7|66300.7|66315.7|66300.7|66296.3|66281.3|422
1747758300000|2025-05-20 16:25:00|66315.9|66300.9|66326.8|66311.8|66338|66323|66315.7|66300.7|410
1747758600000|2025-05-20 16:30:00|66327.5|66312.5|66329.3|66314.3|66335|66320|66312.1|66297.1|368
1747758900000|2025-05-20 16:35:00|66329.8|66314.8|66333.6|66318.6|66341.3|66326.3|66319.9|66304.9|356
1747759200000|2025-05-20 16:40:00|66333.4|66318.4|66320.6|66305.6|66333.4|66318.4|66319.2|66304.2|386
1747759500000|2025-05-20 16:45:00|66319.5|66304.5|66316.3|66301.3|66324.5|66309.5|66310.3|66295.3|345
1747759800000|2025-05-20 16:50:00|66316.4|66301.4|66280.9|66265.9|66317.8|66302.8|66280.9|66265.9|393
1747760100000|2025-05-20 16:55:00|66280.7|66265.7|66272.5|66257.5|66289|66274|66266.6|66251.6|335
1747760400000|2025-05-20 17:00:00|66272.6|66257.6|66267.1|66252.1|66278.4|66263.4|66266.4|66251.4|352
1747760700000|2025-05-20 17:05:00|66266.9|66251.9|66274.6|66259.6|66280.5|66265.5|66266|66251|365
1747761000000|2025-05-20 17:10:00|66275.1|66260.1|66282.8|66267.8|66283.2|66268.2|66267.7|66252.7|332
1747761300000|2025-05-20 17:15:00|66283.2|66268.2|66237.1|66222.1|66283.7|66268.7|66236.7|66221.7|351
1747761600000|2025-05-20 17:20:00|66237|66222|66219.4|66204.4|66241.4|66226.4|66211.1|66196.1|396
1747761900000|2025-05-20 17:25:00|66218.8|66203.8|66213.7|66198.7|66223.3|66208.3|66211.3|66196.3|346
1747762200000|2025-05-20 17:30:00|66213.8|66198.8|66186.2|66171.2|66216.3|66201.3|66184.7|66169.7|369
1747762500000|2025-05-20 17:35:00|66183.9|66168.9|66174.4|66159.4|66192.3|66177.3|66174.1|66159.1|307
1747762800000|2025-05-20 17:40:00|66173.4|66158.4|66183|66168|66186.2|66171.2|66168.4|66153.4|293
1747763100000|2025-05-20 17:45:00|66182.8|66167.8|66165.1|66150.1|66188.4|66173.4|66165.1|66150.1|324
1747763400000|2025-05-20 17:50:00|66165.4|66150.4|66168.6|66153.6|66169|66154|66151.6|66136.6|417
1747763700000|2025-05-20 17:55:00|66169|66154|66174.1|66159.1|66178|66163|66165.7|66150.7|349
1747764000000|2025-05-20 18:00:00|66174.7|66159.7|66178.5|66163.5|66187.1|66172.1|66168.7|66153.7|331
1747764300000|2025-05-20 18:05:00|66177.9|66162.9|66156.1|66141.1|66187.9|66172.7|66155.5|66140.5|285
1747764600000|2025-05-20 18:10:00|66154.6|66139.6|66148.3|66133.3|66163.2|66148.2|66135.3|66120.3|323
1747764900000|2025-05-20 18:15:00|66148|66133|66164.9|66149.9|66171.9|66156.9|66145.7|66130.7|311
1747765200000|2025-05-20 18:20:00|66164.5|66149.5|66138.6|66123.6|66173.5|66158.5|66136.2|66121.2|377
1747765500000|2025-05-20 18:25:00|66139|66124|66143.1|66128.1|66152.2|66137.2|66136|66121|282
1747765800000|2025-05-20 18:30:00|66143.4|66128.4|66153.6|66138.6|66166.3|66151.3|66141.3|66126.3|377
1747766100000|2025-05-20 18:35:00|66153.7|66138.7|66161.1|66146.1|66175.4|66160.4|66150.6|66135.6|341
1747766400000|2025-05-20 18:40:00|66161|66146|66168.5|66153.5|66183.6|66168.6|66159.7|66144.7|355
1747766700000|2025-05-20 18:45:00|66168.2|66153.2|66178.5|66163.5|66180.1|66165.1|66160.2|66145.2|261
1747767000000|2025-05-20 18:50:00|66178|66163|66171.5|66156.5|66181.3|66166.3|66162.2|66147.2|312
1747767300000|2025-05-20 18:55:00|66171.3|66156.3|66176.5|66161.5|66183.4|66168.4|66168.4|66153.4|328
1747767600000|2025-05-20 19:00:00|66176.6|66161.6|66162.5|66147.5|66179.6|66164.6|66159.6|66144.6|342
1747767900000|2025-05-20 19:05:00|66162.3|66147.3|66160.9|66145.9|66174.7|66159.7|66160.3|66145.3|283
1747768200000|2025-05-20 19:10:00|66159.9|66144.9|66153.5|66138.5|66166.5|66151.5|66153.5|66138.5|192
1747768500000|2025-05-20 19:15:00|66153.8|66138.8|66152.6|66137.6|66158.3|66143.3|66144|66129|174
1747768800000|2025-05-20 19:20:00|66152.4|66137.4|66145.1|66130.1|66155.1|66140.1|66145.1|66130.1|194
1747769100000|2025-05-20 19:25:00|66145.3|66130.3|66140.4|66125.4|66152.8|66137.8|66131.2|66116.2|277
1747769400000|2025-05-20 19:30:00|66139.5|66124.5|66136.5|66121.5|66140.2|66125.2|66132.7|66117.7|170
1747769700000|2025-05-20 19:35:00|66136.4|66121.4|66138.9|66123.9|66140.5|66125.5|66135.6|66120.6|149
1747770000000|2025-05-20 19:40:00|66139|66124|66126.9|66111.9|66139.9|66124.9|66124.9|66109.9|130
1747770300000|2025-05-20 19:45:00|66127.6|66112.6|66120.3|66105.3|66129.5|66114.5|66117.6|66101|198
1747770600000|2025-05-20 19:50:00|66120.4|66105.4|66131.9|66116.9|66139.5|66124.5|66119|66104|229
1747770900000|2025-05-20 19:55:00|66131.7|66116.7|66130.9|66115.9|66146.6|66131.6|66124.6|66109.6|447
1747771200000|2025-05-20 20:00:00|66129.2|66114.2|66142.6|66127.6|66144|66129|66129.2|66113.2|223
1747771500000|2025-05-20 20:05:00|66142.4|66127.4|66131.2|66116.2|66142.4|66127.4|66130.6|66115.6|96
1747771800000|2025-05-20 20:10:00|66131.4|66116.4|66123.8|66108.8|66134.2|66119.2|66122.3|66104.8|135
1747772100000|2025-05-20 20:15:00|66124|66109|66111.8|66096.8|66125|66110|66110.7|66095.7|124
1747772400000|2025-05-20 20:20:00|66111.5|66096.5|66113|66098|66113|66098|66105.7|66090.7|138
1747772700000|2025-05-20 20:25:00|66112.8|66097.8|66113.7|66098.7|66114.8|66099.8|66110.4|66093.3|69
1747773000000|2025-05-20 20:30:00|66113.4|66098.4|66125|66110|66125|66110|66113.4|66098.4|96
1747773300000|2025-05-20 20:35:00|66124.8|66109.8|66128.1|66113.1|66128.3|66113.3|66124.4|66109.4|50
1747773600000|2025-05-20 20:40:00|66127.9|66112.9|66117.2|66102.2|66129.6|66113.4|66117.2|66102.2|82
1747773900000|2025-05-20 20:45:00|66117.4|66102.4|66116.3|66096.3|66124.1|66104.5|66114.7|66094.7|80
1747774200000|2025-05-20 20:50:00|66116|66096|66113.9|66093.9|66118.4|66098.4|66109.4|66090.5|75
1747774500000|2025-05-20 20:55:00|66114.2|66094.2|66126.1|66092.4|66126.1|66094.8|66103.3|66083.3|285
1747774800000|2025-05-20 21:00:00|66126.7|66092.3|66127.3|66086.6|66134.2|66095.1|66122.1|66086.2|70
1747775100000|2025-05-20 21:05:00|66127.6|66085.9|66146.8|66089.6|66150.5|66094.2|66127.1|66085.9|71
1747775400000|2025-05-20 21:10:00|66146|66090.4|66133.3|66090.9|66148.9|66094.7|66133.3|66086.2|96
1747775700000|2025-05-20 21:15:00|66133.2|66091.1|66132.2|66089.9|66137.2|66104.3|66129.6|66088.3|136
1747776000000|2025-05-20 21:20:00|66132.6|66089.2|66128.8|66106.2|66132.8|66106.2|66124.5|66089.2|100
1747776300000|2025-05-20 21:25:00|66128.7|66106.3|66131.2|66105|66133.2|66107.4|66128.4|66101.8|80
1747776600000|2025-05-20 21:30:00|66131.9|66104.4|66128.5|66105|66131.9|66106.8|66126.9|66102.7|93
1747776900000|2025-05-20 21:35:00|66128.7|66105.2|66123.1|66101|66132.8|66105.7|66123|66100|107
1747777200000|2025-05-20 21:40:00|66122.9|66100.9|66124.5|66101.3|66127.5|66103.8|66122.8|66099.2|121
1747777500000|2025-05-20 21:45:00|66124.6|66101.2|66139.6|66106.1|66148.8|66107.7|66122.3|66099.1|108
1747777800000|2025-05-20 21:50:00|66139.4|66106.2|66115.7|66089.6|66141.4|66112.3|66115.6|66089.5|199
1747778100000|2025-05-20 21:55:00|66116.1|66089.7|66142.5|66087.2|66150.1|66094.7|66114.9|66084.2|133
1747778400000|2025-05-20 22:00:00|66141.8|66087.3|66112.4|66086.5|66142.8|66095.6|66108.4|66084.2|195
1747778700000|2025-05-20 22:05:00|66110.4|66085.1|66113.5|66090.4|66117.3|66093.1|66104.5|66083.1|222
1747779000000|2025-05-20 22:10:00|66113.7|66089.9|66108.7|66085.3|66113.7|66091.3|66099.5|66078.4|308
1747779300000|2025-05-20 22:15:00|66108.3|66084.9|66111.9|66090.6|66112.4|66091.2|66103.4|66081.9|308
1747779600000|2025-05-20 22:20:00|66111.8|66089.1|66119.2|66099.2|66131.2|66111.1|66110|66089.1|220
1747779900000|2025-05-20 22:25:00|66119.3|66099.3|66129|66109|66132.4|66111.3|66119.3|66099.3|219
1747780200000|2025-05-20 22:30:00|66129.1|66109.1|66129.5|66109.5|66133.6|66113.6|66120.8|66100.8|208
1747780500000|2025-05-20 22:35:00|66129.2|66109.2|66117.2|66096.1|66133.4|66113.4|66116.8|66095.4|177
1747780800000|2025-05-20 22:40:00|66116.9|66096.3|66128.6|66105.5|66133.5|66112|66116.9|66096.3|146
1747781100000|2025-05-20 22:45:00|66128.5|66105.4|66131.9|66111.9|66135.3|66115.3|66128.5|66104.9|138
1747781400000|2025-05-20 22:50:00|66130.8|66110.8|66125.6|66105.6|66130.8|66110.8|66124.6|66104.6|119
1747781700000|2025-05-20 22:55:00|66125.8|66105.8|66131.4|66111.4|66131.4|66111.4|66125.6|66105.6|152
1747782000000|2025-05-20 23:00:00|66131.6|66111.6|66131|66111|66134.6|66114.6|66128.5|66108.5|154
1747782300000|2025-05-20 23:05:00|66130.1|66110.1|66129.8|66109.8|66130.8|66110.8|66119.3|66099.3|186
1747782600000|2025-05-20 23:10:00|66127|66107|66118.6|66098.6|66129.5|66109.5|66118.1|66098.1|123
1747782900000|2025-05-20 23:15:00|66118.9|66098.9|66117.1|66097.1|66118.9|66098.9|66113.3|66093.3|132
1747783200000|2025-05-20 23:20:00|66117|66097|66105.6|66085.6|66117.8|66097.3|66105.2|66085.2|123
1747783500000|2025-05-20 23:25:00|66105.8|66085.8|66095.7|66075.7|66106.9|66085.8|66088.8|66068.8|148
1747783800000|2025-05-20 23:30:00|66095.8|66075.8|66111.3|66091.3|66115.6|66095.6|66095.6|66075.6|140
1747784100000|2025-05-20 23:35:00|66111.6|66091.6|66108.7|66088.7|66117|66097|66106.4|66086.4|131
1747784400000|2025-05-20 23:40:00|66108.6|66088.6|66104.1|66084.1|66110.9|66092.2|66101.9|66081.9|122
1747784700000|2025-05-20 23:45:00|66104.3|66084.3|66089.3|66069.3|66109.9|66089.9|66088.8|66068.8|159
1747785000000|2025-05-20 23:50:00|66089.5|66069.5|66095.8|66075.8|66099.3|66079.3|66079|66059|211
1747785300000|2025-05-20 23:55:00|66095.7|66075.7|66089.3|66069.3|66097.3|66079.7|66085|66067.9|149
1747785600000|2025-05-21 00:00:00|66089.4|66069.4|66081.8|66061.8|66090.9|66075.9|66078.7|66058.8|335
1747785900000|2025-05-21 00:05:00|66081.4|66061.4|66082.9|66062.9|66090.1|66074.4|66076.3|66059.4|259
1747786200000|2025-05-21 00:10:00|66083|66063|66087.7|66072.7|66090.6|66073.9|66078.3|66062.1|220
1747786500000|2025-05-21 00:15:00|66087.5|66072.5|66079.4|66064.4|66089.4|66074.4|66077.6|66059.5|213
1747786800000|2025-05-21 00:20:00|66079.5|66064.5|66062.7|66042.7|66084.4|66066|66058|66038.9|302
1747787100000|2025-05-21 00:25:00|66062.2|66042.2|66037.2|66017.2|66062.5|66046|66032.8|66012.8|329
1747787400000|2025-05-21 00:30:00|66037.1|66017.1|66030|66010|66040|66020.5|66027.8|66008.1|239
1747787700000|2025-05-21 00:35:00|66029.6|66009.6|66038.5|66018.5|66044.1|66027.3|66013.6|65994.3|319
1747788000000|2025-05-21 00:40:00|66039.5|66019.5|66041.2|66026.2|66052.8|66035.7|66029.4|66009.4|351
1747788300000|2025-05-21 00:45:00|66040.9|66025.9|66060.4|66040.4|66066.5|66051.5|66040.1|66022.3|331
1747788600000|2025-05-21 00:50:00|66060.7|66040.7|66057.8|66037.8|66089|66069|66048|66033|562
1747788900000|2025-05-21 00:55:00|66055.9|66035.9|66047.8|66027.8|66074.2|66054.2|66045.6|66025.6|479
1747789200000|2025-05-21 01:00:00|66048|66028|66028.6|66008.6|66048|66028|66005.1|65985.1|520
1747789500000|2025-05-21 01:05:00|66028.1|66008.1|66037.4|66017.4|66048.4|66028.4|66027.4|66007.4|349
1747789800000|2025-05-21 01:10:00|66037.8|66017.8|66051.5|66031.5|66052.3|66037|66028.7|66011.2|346
1747790100000|2025-05-21 01:15:00|66051.6|66031.6|66067.8|66052.8|66078.5|66063.5|66049.7|66029.7|399
1747790400000|2025-05-21 01:20:00|66067|66052|66080.3|66065.3|66080.3|66065.3|66060.1|66045.1|346
1747790700000|2025-05-21 01:25:00|66080.2|66065.2|66085.6|66070.6|66089.3|66074.3|66071.4|66056.4|301
1747791000000|2025-05-21 01:30:00|66085.8|66070.8|66081.7|66061.7|66093.7|66078.7|66076.6|66058.1|313
1747791300000|2025-05-21 01:35:00|66082|66062|66083.1|66068.1|66096.5|66080.6|66076.9|66061.9|287
1747791600000|2025-05-21 01:40:00|66082.9|66067.9|66065.6|66045.6|66082.9|66067.9|66057.4|66040.7|314
1747791900000|2025-05-21 01:45:00|66065.8|66045.8|66057.4|66042.4|66065.8|66047.6|66053.5|66035|222
1747792200000|2025-05-21 01:50:00|66057.7|66042.7|66050.3|66035.3|66061|66046|66049|66034|228
1747792500000|2025-05-21 01:55:00|66050.2|66035.2|66027|66012|66051.8|66036.8|66020.6|66003.5|320
1747792800000|2025-05-21 02:00:00|66026.6|66011.6|65973.3|65958.3|66034.1|66019.1|65969.9|65954.9|412
1747793100000|2025-05-21 02:05:00|65972.3|65957.3|65923.8|65908.8|65979.4|65964.4|65913.6|65898.6|409
1747793400000|2025-05-21 02:10:00|65925|65910|65913.8|65898.8|65940.6|65925.6|65886.8|65871.8|515
1747793700000|2025-05-21 02:15:00|65914.4|65899.4|65922.1|65902.1|65931.9|65914.9|65899|65883.1|493
1747794000000|2025-05-21 02:20:00|65915.2|65900.2|65906.7|65891.7|65933.1|65918.1|65906.2|65891|454
1747794300000|2025-05-21 02:25:00|65907.2|65892.2|65912.1|65892.1|65924.9|65908.7|65900.4|65885.4|443
1747794600000|2025-05-21 02:30:00|65911.9|65891.9|65919.3|65899.3|65930.7|65911.7|65897.4|65877.4|453
1747794900000|2025-05-21 02:35:00|65918.7|65898.7|65906.2|65891.2|65937.8|65922.2|65902.7|65887.5|389
1747795200000|2025-05-21 02:40:00|65905.7|65890.7|65892.1|65877.1|65914.4|65899.4|65881.8|65866.8|389
1747795500000|2025-05-21 02:45:00|65892.3|65877.3|65881.2|65866.2|65893.3|65878.3|65869.5|65853.7|397
1747795800000|2025-05-21 02:50:00|65881.3|65866.3|65873.8|65853.8|65893.2|65876.3|65871.4|65853.7|298
1747796100000|2025-05-21 02:55:00|65873.2|65853.2|65892.9|65872.9|65898.9|65878.9|65869.1|65849.1|365
1747796400000|2025-05-21 03:00:00|65892.3|65872.3|65889.5|65869.5|65903.4|65883.4|65872|65854.3|377
1747796700000|2025-05-21 03:05:00|65889|65869|65899.5|65884.5|65909.3|65891.6|65878.1|65861.8|425
1747797000000|2025-05-21 03:10:00|65899.2|65884.2|65892.9|65872.9|65903.9|65886.8|65885.1|65867.4|339
1747797300000|2025-05-21 03:15:00|65893.2|65873.2|65892.8|65872.8|65893.7|65876.2|65864.8|65849|347
1747797600000|2025-05-21 03:20:00|65893.1|65873.1|65883.1|65863.1|65896.5|65877.9|65875.5|65860.5|279
1747797900000|2025-05-21 03:25:00|65883.7|65863.7|65883.3|65863.3|65904.6|65884.6|65883.2|65863.2|352
1747798200000|2025-05-21 03:30:00|65882.9|65862.9|65859.2|65839.2|65882.9|65862.9|65852|65832|386
1747798500000|2025-05-21 03:35:00|65862.3|65842.3|65837.9|65817.9|65865.1|65845.1|65836.1|65817.3|411
1747798800000|2025-05-21 03:40:00|65838|65818|65843.6|65823.6|65856|65836.2|65836.8|65816.8|356
1747799100000|2025-05-21 03:45:00|65843.4|65823.4|65830.4|65810.4|65849.3|65833.1|65829.8|65809.8|237
1747799400000|2025-05-21 03:50:00|65830.5|65810.5|65814.2|65794.2|65830.5|65810.5|65791|65771|308
1747799700000|2025-05-21 03:55:00|65813.8|65798.8|65822.8|65802.8|65827|65811.2|65801.6|65786.6|351
1747800000000|2025-05-21 04:00:00|65824.8|65804.8|65850.3|65830.3|65851.3|65832.1|65813.2|65797.6|479
1747800300000|2025-05-21 04:05:00|65850.9|65830.9|65854.2|65839.2|65858.1|65840.9|65840.6|65824.2|320
1747800600000|2025-05-21 04:10:00|65854.3|65839.3|65853.6|65838.6|65870.3|65853.7|65848.4|65833.4|305
1747800900000|2025-05-21 04:15:00|65853.5|65838.5|65851.9|65836.9|65861.8|65844.9|65848|65831.4|251
1747801200000|2025-05-21 04:20:00|65851.7|65836.7|65852.6|65837.6|65859.5|65843.5|65845|65828.9|362
1747801500000|2025-05-21 04:25:00|65852.9|65837.9|65852.8|65837.8|65858.4|65842.9|65847.8|65831.8|192
1747801800000|2025-05-21 04:30:00|65852.5|65837.5|65851.7|65836.7|65862.5|65847.5|65850.8|65835.8|242
1747802100000|2025-05-21 04:35:00|65852.1|65837.1|65826.2|65811.2|65858.8|65843.8|65824.5|65809.5|300
1747802400000|2025-05-21 04:40:00|65826.4|65811.4|65818.6|65803.6|65835.3|65818.3|65815|65795.4|284
1747802700000|2025-05-21 04:45:00|65818.7|65803.7|65814.5|65799.5|65822.9|65807.9|65804.4|65789.4|359
1747803000000|2025-05-21 04:50:00|65814.7|65799.7|65828.4|65813.4|65828.8|65813.8|65814.1|65799.1|365
1747803300000|2025-05-21 04:55:00|65830.1|65815.1|65850|65835|65864|65849|65830.1|65815.1|427
1747803600000|2025-05-21 05:00:00|65849.8|65834.8|65826.9|65811.9|65863|65848|65824.8|65809.8|415
1747803900000|2025-05-21 05:05:00|65826.6|65811.6|65836.3|65821.3|65863.6|65845|65824.9|65809.9|483
1747804200000|2025-05-21 05:10:00|65837|65822|65848.2|65833.2|65852.3|65837.3|65826.7|65811.7|500
1747804500000|2025-05-21 05:15:00|65848.6|65833.6|65843|65828|65863.3|65845.2|65839.4|65821.9|537
1747804800000|2025-05-21 05:20:00|65842.9|65827.9|65808.3|65793.3|65845.5|65828.6|65804.1|65789.1|492
1747805100000|2025-05-21 05:25:00|65807.3|65792.3|65805.4|65790.4|65811.6|65796.6|65794.2|65779.2|346
1747805400000|2025-05-21 05:30:00|65804.9|65789.9|65829.9|65814.9|65843.2|65826.4|65804.9|65789.9|532
1747805700000|2025-05-21 05:35:00|65829.7|65814.7|65841.9|65826.9|65848.9|65832.6|65819.6|65804.6|379
1747806000000|2025-05-21 05:40:00|65842.4|65827.4|65820.7|65805.7|65844.1|65827.4|65811.9|65796.9|550
1747806300000|2025-05-21 05:45:00|65820|65805|65834.4|65819.4|65834.9|65819.9|65812.1|65797.1|551
1747806600000|2025-05-21 05:50:00|65835.5|65820.5|65835.5|65820.5|65843.3|65828|65825|65810|532
1747806900000|2025-05-21 05:55:00|65835.9|65820.9|65829.5|65814.5|65840.9|65823.2|65810.6|65794.1|650
1747807200000|2025-05-21 06:00:00|65829.8|65809.8|65866.5|65851.5|65881.4|65866.4|65805.7|65785.7|848
1747807500000|2025-05-21 06:05:00|65865|65850|65856.6|65841.6|65884.1|65869.1|65854.9|65839.9|606
1747807800000|2025-05-21 06:10:00|65857.7|65842.7|65792|65777|65857.7|65842.7|65790.8|65775.8|698
1747808100000|2025-05-21 06:15:00|65792.3|65777.3|65763.3|65748.3|65793.6|65778.6|65739.4|65720|759
1747808400000|2025-05-21 06:20:00|65761.9|65746.9|65745.7|65730.7|65764.4|65749.4|65736.3|65720.2|651
1747808700000|2025-05-21 06:25:00|65745|65730|65746.6|65731.6|65764.7|65746.7|65725.6|65710.6|613
1747809000000|2025-05-21 06:30:00|65745|65730|65747.6|65727.6|65763.6|65748.6|65730.2|65713.9|610
1747809300000|2025-05-21 06:35:00|65748.6|65728.6|65743.8|65728.8|65758.1|65743.1|65704.8|65689.8|611
1747809600000|2025-05-21 06:40:00|65742.9|65727.9|65786|65771|65799.1|65782.6|65738.1|65723.1|548
1747809900000|2025-05-21 06:45:00|65786.2|65771.2|65778.6|65763.6|65818.7|65803.7|65778.3|65763.3|514
1747810200000|2025-05-21 06:50:00|65782.3|65762.3|65785.7|65770.7|65801.1|65786.1|65768.4|65753.4|556
1747810500000|2025-05-21 06:55:00|65786.1|65771.1|65824.5|65809.5|65833.9|65818.9|65779|65762.9|724
1747810800000|2025-05-21 07:00:00|65829|65814|65877.8|65862.8|65882.1|65867.1|65816.5|65800.8|873
1747811100000|2025-05-21 07:05:00|65876.6|65861.6|65859.4|65844.4|65884|65869|65852.3|65837.3|709
1747811400000|2025-05-21 07:10:00|65855.5|65840.5|65899.2|65884.2|65902.3|65887.3|65854.3|65839.3|620
1747811700000|2025-05-21 07:15:00|65899.1|65884.1|65893|65878|65932.5|65916|65889|65872.7|668
1747812000000|2025-05-21 07:20:00|65892.7|65877.7|65872.4|65857.4|65898.4|65881|65855.9|65840.9|575
1747812300000|2025-05-21 07:25:00|65873.4|65858.4|65854.8|65839.8|65874.9|65859.9|65847.6|65832.6|505
1747812600000|2025-05-21 07:30:00|65854.7|65839.7|65871.8|65856.8|65872.9|65857.9|65844.1|65829.1|540
1747812900000|2025-05-21 07:35:00|65871.6|65856.6|65849.1|65834.1|65880.7|65865.7|65846.9|65831.9|578
1747813200000|2025-05-21 07:40:00|65846|65831|65843|65828|65847.6|65832.6|65824|65809|515
1747813500000|2025-05-21 07:45:00|65842.2|65827.2|65880.4|65865.4|65896.2|65881.2|65842.2|65827.2|623
1747813800000|2025-05-21 07:50:00|65881.4|65866.4|65854.2|65839.2|65893.6|65878.6|65854.1|65839.1|553
1747814100000|2025-05-21 07:55:00|65854.4|65839.4|65877|65862|65881.6|65866.6|65831.4|65816.4|663
1747814400000|2025-05-21 08:00:00|65877.7|65862.7|65817|65802|65877.7|65862.7|65817|65802|604
1747814700000|2025-05-21 08:05:00|65817.3|65802.3|65856.1|65841.1|65859|65844|65816.9|65801.9|524
1747815000000|2025-05-21 08:10:00|65856.4|65841.4|65874|65859|65887.8|65872.8|65851.1|65836.1|579
1747815300000|2025-05-21 08:15:00|65873.7|65858.7|65868.5|65853.5|65878.3|65863.3|65855|65840|558
1747815600000|2025-05-21 08:20:00|65868.4|65853.4|65862.8|65847.8|65873.1|65858.1|65853|65838|470
1747815900000|2025-05-21 08:25:00|65863|65848|65877.7|65862.7|65881.4|65866.4|65859.1|65844.1|522
1747816200000|2025-05-21 08:30:00|65878.2|65863.2|65887.2|65872.2|65895.8|65880.8|65875.8|65860.8|500
1747816500000|2025-05-21 08:35:00|65886.8|65871.8|65879.2|65864.2|65887.2|65872.2|65871.5|65856.5|481
1747816800000|2025-05-21 08:40:00|65878.6|65863.6|65893.9|65878.9|65907.3|65892.3|65874.5|65859.5|516
1747817100000|2025-05-21 08:45:00|65894|65879|65916.2|65901.2|65921.9|65906.9|65887.7|65872.7|465
1747817400000|2025-05-21 08:50:00|65916|65901|65928.8|65913.8|65941.7|65926.7|65904.9|65889.9|555
1747817700000|2025-05-21 08:55:00|65930.1|65915.1|65880.7|65865.7|65937.5|65922.5|65874.4|65859.4|595
1747818000000|2025-05-21 09:00:00|65879.2|65864.2|65857|65842|65884.1|65869.1|65850.1|65833.4|509
1747818300000|2025-05-21 09:05:00|65856|65841|65850.8|65835.8|65868.6|65853.6|65841.6|65826.6|395
1747818600000|2025-05-21 09:10:00|65854|65839|65871.3|65856.3|65875.6|65860.6|65847.2|65832.2|426
1747818900000|2025-05-21 09:15:00|65871.2|65856.2|65874.2|65859.2|65886.7|65871.7|65863.6|65848.6|421
1747819200000|2025-05-21 09:20:00|65874|65859|65910.2|65895.2|65910.5|65895.5|65874|65859|439
1747819500000|2025-05-21 09:25:00|65910.1|65895.1|65910.1|65895.1|65927.6|65912.6|65899.1|65884.1|459
1747819800000|2025-05-21 09:30:00|65910|65895|65894.2|65879.2|65919.8|65904.8|65894.2|65879.2|427
1747820100000|2025-05-21 09:35:00|65894|65879|65887.2|65872.2|65897.5|65882.5|65876.4|65859.2|382
1747820400000|2025-05-21 09:40:00|65886.8|65871.8|65824.3|65809.3|65887.5|65872.5|65820.3|65805.3|562
1747820700000|2025-05-21 09:45:00|65824.4|65809.4|65846.5|65831.5|65852.2|65837.2|65815.7|65800.7|470
1747821000000|2025-05-21 09:50:00|65845.8|65830.8|65854.6|65839.6|65855.9|65840.9|65832.6|65817.6|461
1747821300000|2025-05-21 09:55:00|65854.3|65839.3|65810.7|65795.7|65859.1|65844.1|65810.7|65795.7|533
1747821600000|2025-05-21 10:00:00|65810.5|65795.5|65823.9|65808.9|65830.8|65815.8|65802.1|65787.1|570
1747821900000|2025-05-21 10:05:00|65825.3|65810.3|65789.9|65774.9|65826|65811|65782.4|65767.4|441
1747822200000|2025-05-21 10:10:00|65790.7|65775.7|65756.6|65741.6|65796.8|65781.8|65752.3|65737.3|532
1747822500000|2025-05-21 10:15:00|65756.8|65741.8|65730.3|65715.3|65770.1|65755.1|65726.6|65711.6|660
1747822800000|2025-05-21 10:20:00|65730.6|65715.6|65696.7|65681.7|65749.3|65734.3|65679.6|65663.1|620
1747823100000|2025-05-21 10:25:00|65696.2|65681.2|65667.2|65652.2|65697.9|65682.9|65658.6|65643.6|648
1747823400000|2025-05-21 10:30:00|65667.5|65652.5|65685|65670|65700.9|65684|65653.6|65638.6|668
1747823700000|2025-05-21 10:35:00|65683.3|65668.3|65704.1|65689.1|65711.3|65696.3|65662.1|65647.1|633
1747824000000|2025-05-21 10:40:00|65703.7|65688.7|65709.3|65694.3|65715.1|65700.1|65694|65679|582
1747824300000|2025-05-21 10:45:00|65708.9|65693.9|65757.7|65742.7|65762.7|65747.3|65708.8|65693.8|721
1747824600000|2025-05-21 10:50:00|65757.9|65742.9|65776|65761|65783.9|65768.9|65757.9|65742.9|647
1747824900000|2025-05-21 10:55:00|65777.3|65762.3|65789.6|65774.6|65793|65778|65772|65757|553
1747825200000|2025-05-21 11:00:00|65790.2|65775.2|65768|65753|65816.7|65801.7|65764.9|65749.9|556
1747825500000|2025-05-21 11:05:00|65768.3|65753.3|65769.1|65754.1|65791.1|65776.1|65763.4|65748.4|442
1747825800000|2025-05-21 11:10:00|65768.7|65753.7|65795.8|65780.8|65799.2|65784.2|65768.7|65753.7|420
1747826100000|2025-05-21 11:15:00|65796.4|65781.4|65772.4|65757.4|65808.6|65793.6|65768|65753|435
1747826400000|2025-05-21 11:20:00|65772.5|65757.5|65766.5|65751.5|65779.6|65764.6|65756.9|65741.9|442
1747826700000|2025-05-21 11:25:00|65767|65752|65792.9|65777.9|65812.7|65797.7|65762.3|65747.3|526
1747827000000|2025-05-21 11:30:00|65791.1|65776.1|65816|65801|65822.3|65807.3|65788.4|65773.4|445
1747827300000|2025-05-21 11:35:00|65816.5|65801.5|65836.1|65821.1|65838|65823|65808.8|65793.8|449
1747827600000|2025-05-21 11:40:00|65836|65821|65856.1|65841.1|65856.1|65841.1|65828|65813|513
1747827900000|2025-05-21 11:45:00|65855|65840|65859|65844|65859|65844|65833.9|65818.9|490
1747828200000|2025-05-21 11:50:00|65859.4|65844.4|65867|65852|65868.7|65853.7|65839.5|65824.5|573
1747828500000|2025-05-21 11:55:00|65867.4|65852.4|65878.8|65863.8|65906.1|65891.1|65867.4|65852.4|758
1747828800000|2025-05-21 12:00:00|65875|65860|65869.8|65854.8|65908.3|65893.3|65860.9|65845.7|746
1747829100000|2025-05-21 12:05:00|65869.4|65854.4|65896.4|65881.4|65909.1|65894.1|65867.1|65852.1|571
1747829400000|2025-05-21 12:10:00|65896.7|65881.7|65893.4|65878.4|65902.5|65887.5|65863.9|65848.9|564
1747829700000|2025-05-21 12:15:00|65893.5|65878.5|65860.9|65845.9|65897.9|65882.9|65851|65836|548
1747830000000|2025-05-21 12:20:00|65860.2|65845.2|65856.9|65841.9|65875.9|65860.9|65850.6|65835.6|549
1747830300000|2025-05-21 12:25:00|65857.1|65842.1|65882.2|65867.2|65882.2|65867.2|65848.3|65833.3|519
1747830600000|2025-05-21 12:30:00|65882|65867|65895.9|65880.9|65896.3|65881.3|65864.5|65849.5|575
1747830900000|2025-05-21 12:35:00|65895.8|65880.8|65892.2|65877.2|65915.9|65900.9|65890.7|65875.7|579
1747831200000|2025-05-21 12:40:00|65892|65877|65897.4|65882.4|65907.3|65892.3|65881.1|65866.1|428
1747831500000|2025-05-21 12:45:00|65898.2|65883.2|65882.4|65867.4|65904.2|65889.2|65881.9|65866.9|464
1747831800000|2025-05-21 12:50:00|65882.5|65867.5|65869|65854|65890.2|65875.2|65847.7|65832.7|497
1747832100000|2025-05-21 12:55:00|65869.1|65854.1|65816.6|65801.6|65870.3|65855.3|65814.9|65799.9|607
1747832400000|2025-05-21 13:00:00|65816|65801|65814.8|65799.8|65821|65806|65791.2|65776.2|637
1747832700000|2025-05-21 13:05:00|65815.4|65800.4|65852.4|65837.4|65870.1|65855.1|65812.2|65797.2|529
1747833000000|2025-05-21 13:10:00|65852.6|65837.6|65857.4|65842.4|65857.4|65842.4|65829.2|65814.2|512
1747833300000|2025-05-21 13:15:00|65856.7|65841.7|65868.3|65853.3|65871.4|65856.4|65837.1|65822.1|457
1747833600000|2025-05-21 13:20:00|65867.9|65852.9|65852.1|65837.1|65868.6|65853.6|65837.6|65822.6|484
1747833900000|2025-05-21 13:25:00|65851.5|65836.5|65839.6|65824.6|65876.2|65861.2|65838.4|65823.4|504
1747834200000|2025-05-21 13:30:00|65838.9|65823.9|65825.2|65810.2|65852.4|65837.4|65819|65804|650
1747834500000|2025-05-21 13:35:00|65824.9|65809.9|65860.6|65845.6|65863.1|65848.1|65812.9|65797.9|627
1747834800000|2025-05-21 13:40:00|65860.4|65845.4|65845|65830|65868.4|65853.4|65842.4|65827.4|537
1747835100000|2025-05-21 13:45:00|65844.6|65829.6|65863|65848|65882.1|65867.1|65834.9|65819.9|613
1747835400000|2025-05-21 13:50:00|65862.2|65847.2|65862.2|65847.2|65874.3|65859.3|65850.8|65835.8|514
1747835700000|2025-05-21 13:55:00|65861|65846|65807.4|65792.4|65863.2|65848.2|65797.7|65782.7|725
1747836000000|2025-05-21 14:00:00|65807.6|65792.6|65820.8|65805.8|65820.8|65805.8|65761.4|65738.9|742
1747836300000|2025-05-21 14:05:00|65822.2|65807.2|65752.8|65737.8|65834|65819|65735.8|65720.8|699
1747836600000|2025-05-21 14:10:00|65751.7|65736.7|65754.2|65739.2|65773.8|65758.8|65714.1|65699.1|658
1747836900000|2025-05-21 14:15:00|65752.9|65737.9|65807.3|65792.3|65819.1|65804.1|65752.6|65737.6|576
1747837200000|2025-05-21 14:20:00|65807|65792|65822.4|65807.4|65840.6|65825.6|65793.1|65778.1|638
1747837500000|2025-05-21 14:25:00|65822.5|65807.5|65820.5|65805.5|65825.7|65810.7|65802.3|65787.3|609
1747837800000|2025-05-21 14:30:00|65819.9|65804.9|65777.6|65762.6|65830.6|65815.6|65776.4|65761.4|554
1747838100000|2025-05-21 14:35:00|65777.3|65762.3|65775.6|65760.6|65804.3|65789.3|65767|65752|508
1747838400000|2025-05-21 14:40:00|65776.6|65761.6|65778|65763|65799.8|65784.8|65767.7|65752.7|470
1747838700000|2025-05-21 14:45:00|65777.5|65762.5|65776|65761|65808.4|65793.4|65755.6|65740.6|532
1747839000000|2025-05-21 14:50:00|65776.2|65761.2|65793.4|65778.4|65805.1|65790.1|65770.4|65755.4|610
1747839300000|2025-05-21 14:55:00|65793.7|65778.7|65794.6|65779.6|65804.4|65789.4|65783.5|65768.5|674
1747839600000|2025-05-21 15:00:00|65794.7|65779.7|65783.6|65768.6|65807.6|65792.6|65775.2|65760.2|712
1747839900000|2025-05-21 15:05:00|65780.5|65765.5|65775.5|65760.5|65803.5|65788.5|65748.8|65732.9|585
1747840200000|2025-05-21 15:10:00|65775.3|65760.3|65758.4|65743.4|65786.7|65771.7|65749.5|65734.5|545
1747840500000|2025-05-21 15:15:00|65758.9|65743.9|65800.5|65785.5|65805|65790|65756.8|65741.8|603
1747840800000|2025-05-21 15:20:00|65799.9|65784.9|65811.3|65796.3|65829.1|65814.1|65796.9|65781.9|548
1747841100000|2025-05-21 15:25:00|65811|65796|65802.3|65787.3|65811|65796|65779|65764|501
1747841400000|2025-05-21 15:30:00|65802.7|65787.7|65806|65791|65815.3|65800.3|65766.9|65751.9|558
1747841700000|2025-05-21 15:35:00|65804.7|65789.7|65797.2|65782.2|65821.4|65806.4|65793|65778|493
1747842000000|2025-05-21 15:40:00|65796.1|65781.1|65801.6|65786.6|65809.2|65794.2|65793.8|65778.8|408
1747842300000|2025-05-21 15:45:00|65802.1|65787.1|65837.9|65822.9|65840.5|65825.5|65800.9|65785.9|383
1747842600000|2025-05-21 15:50:00|65838.2|65823.2|65813.1|65798.1|65839.8|65824.8|65802.4|65787.4|403
1747842900000|2025-05-21 15:55:00|65816.2|65801.2|65782.3|65767.3|65821.6|65806.6|65779.1|65764.1|392
1747843200000|2025-05-21 16:00:00|65782.7|65767.7|65778.8|65763.8|65798.2|65783.2|65777.7|65762.7|361
1747843500000|2025-05-21 16:05:00|65776.9|65761.9|65740.8|65725.8|65776.9|65761.9|65727.6|65712.6|527
1747843800000|2025-05-21 16:10:00|65741.5|65726.5|65770.5|65755.5|65776|65761|65731.5|65716.5|460
1747844100000|2025-05-21 16:15:00|65766.7|65751.7|65776.8|65761.8|65781.8|65766.8|65761|65746|382
1747844400000|2025-05-21 16:20:00|65773.4|65758.4|65781.9|65766.9|65782.4|65767.4|65762.4|65747.4|300
1747844700000|2025-05-21 16:25:00|65782.3|65767.3|65791.3|65776.3|65802.2|65787.2|65780.7|65765.7|357
1747845000000|2025-05-21 16:30:00|65790.3|65775.3|65796.4|65781.4|65799.9|65784.9|65784.9|65769.9|331
1747845300000|2025-05-21 16:35:00|65796|65781|65786.8|65771.8|65796.6|65781.6|65777.7|65762.7|274
1747845600000|2025-05-21 16:40:00|65786|65771|65780.5|65765.5|65794|65779|65777.6|65762.6|215
1747845900000|2025-05-21 16:45:00|65781|65766|65785.6|65770.6|65790|65775|65777.4|65762.4|241
1747846200000|2025-05-21 16:50:00|65785.5|65770.5|65783.1|65768.1|65790.3|65775.3|65777.2|65762.2|267
1747846500000|2025-05-21 16:55:00|65782.8|65767.8|65789.7|65774.7|65798.1|65783.1|65775.2|65760.2|353
1747846800000|2025-05-21 17:00:00|65790|65775|65765.2|65745.2|65799.2|65784.2|65758.2|65738.6|525
1747847100000|2025-05-21 17:05:00|65765.4|65745.4|65743.1|65728.1|65765.4|65745.7|65735.8|65720.8|481
1747847400000|2025-05-21 17:10:00|65742.5|65727.5|65741|65726|65746.6|65731.6|65722.5|65707.3|499
1747847700000|2025-05-21 17:15:00|65740.5|65725.5|65746.7|65731.7|65769.8|65754.8|65731.1|65716.1|577
1747848000000|2025-05-21 17:20:00|65747|65732|65683.6|65668.6|65749.3|65734.3|65673.6|65658.6|818
1747848300000|2025-05-21 17:25:00|65684.2|65669.2|65701.6|65686.6|65710.5|65695.5|65663|65648|737
1747848600000|2025-05-21 17:30:00|65701.3|65686.3|65766.7|65751.7|65772.5|65756.2|65695.4|65680.4|706
1747848900000|2025-05-21 17:35:00|65764.2|65749.2|65788.8|65773.8|65790.9|65775.9|65760.5|65745.5|610
1747849200000|2025-05-21 17:40:00|65787.9|65772.9|65772.1|65757.1|65787.9|65772.9|65749.8|65734.8|510
1747849500000|2025-05-21 17:45:00|65771.9|65756.9|65794.4|65779.4|65797.9|65782.9|65762.2|65747.2|497
1747849800000|2025-05-21 17:50:00|65794.7|65779.7|65804.9|65789.9|65808.4|65793.4|65781.8|65766.8|452
1747850100000|2025-05-21 17:55:00|65804.8|65789.8|65747.7|65732.7|65808.9|65793.9|65744.2|65729.2|488
1747850400000|2025-05-21 18:00:00|65749.4|65734.4|65766.2|65751.2|65773.2|65758.2|65744.4|65729.4|532
1747850700000|2025-05-21 18:05:00|65765.5|65750.5|65770.8|65755.8|65787.1|65772.1|65759.5|65744.5|352
1747851000000|2025-05-21 18:10:00|65770.3|65755.3|65807.2|65792.2|65807.8|65792.8|65756.4|65741.4|374
1747851300000|2025-05-21 18:15:00|65806.8|65791.8|65797.6|65782.6|65808|65793|65782.8|65767.8|349
1747851600000|2025-05-21 18:20:00|65796.9|65781.9|65802|65787|65813.7|65798.7|65779.8|65764.8|365
1747851900000|2025-05-21 18:25:00|65802.4|65787.4|65801.8|65786.8|65833.5|65818.5|65800.8|65785.8|426
1747852200000|2025-05-21 18:30:00|65801.5|65786.5|65791|65776|65805.4|65790.4|65782.3|65767.3|290
1747852500000|2025-05-21 18:35:00|65790.9|65775.9|65792.7|65777.7|65808.6|65793.6|65787.8|65772.8|340
1747852800000|2025-05-21 18:40:00|65792.5|65777.5|65794.3|65779.3|65807.7|65792.7|65788|65773|307
1747853100000|2025-05-21 18:45:00|65794.5|65779.5|65813.3|65798.3|65828.6|65813.6|65788.6|65773.6|337
1747853400000|2025-05-21 18:50:00|65813.5|65798.5|65833.2|65818.2|65838.9|65823.9|65808.6|65793.6|336
1747853700000|2025-05-21 18:55:00|65833.8|65818.8|65827.7|65812.7|65838.8|65823.8|65822.7|65807.7|365
1747854000000|2025-05-21 19:00:00|65830|65815|65815.7|65800.7|65835.8|65820.8|65815.4|65800.4|352
1747854300000|2025-05-21 19:05:00|65815.9|65800.9|65809.7|65794.7|65827.3|65812.3|65809.5|65794.5|326
1747854600000|2025-05-21 19:10:00|65808.8|65793.8|65810.8|65790.8|65813.9|65796.3|65795.9|65777.3|419
1747854900000|2025-05-21 19:15:00|65811.3|65791.3|65843.8|65828.8|65856.1|65836.2|65811.3|65791.3|350
1747855200000|2025-05-21 19:20:00|65843.5|65828.5|65835.2|65820.2|65861.2|65845.2|65831.8|65814|372
1747855500000|2025-05-21 19:25:00|65837.7|65817.7|65853.8|65838.8|65858.8|65843|65833.8|65817.3|350
1747855800000|2025-05-21 19:30:00|65853.9|65838.9|65867.6|65852.6|65868.9|65853.9|65853.9|65838.9|330
1747856100000|2025-05-21 19:35:00|65868.6|65853.6|65851.6|65836.6|65871.3|65856.3|65850.7|65835.7|261
1747856400000|2025-05-21 19:40:00|65851.8|65836.8|65853.9|65838.9|65865.8|65850.8|65851.8|65836.8|329
1747856700000|2025-05-21 19:45:00|65854.1|65839.1|65858.5|65838.5|65865|65850|65849.8|65834.6|316
1747857000000|2025-05-21 19:50:00|65858.8|65838.8|65883.5|65868.5|65884.6|65869.6|65858.5|65838.5|388
1747857300000|2025-05-21 19:55:00|65883.4|65868.4|65916.2|65901.2|65919.9|65904.9|65883|65868|543
1747857600000|2025-05-21 20:00:00|65916.8|65901.8|65890.6|65870.6|65935.8|65920.8|65864.7|65844.7|530
1747857900000|2025-05-21 20:05:00|65888.3|65873.3|65884.9|65869.9|65892.6|65877.6|65882.5|65867.2|139
1747858200000|2025-05-21 20:10:00|65885.2|65870.2|65894|65879|65894|65879|65882.9|65867.9|146
1747858500000|2025-05-21 20:15:00|65894.1|65879.1|65884.9|65869.9|65898.2|65881.6|65883.6|65868.6|144
1747858800000|2025-05-21 20:20:00|65884.8|65869.8|65875|65855|65889|65871.3|65875|65855|115
1747859100000|2025-05-21 20:25:00|65874.7|65854.7|65869.9|65854.9|65874.7|65857.6|65867.8|65850.5|111
1747859400000|2025-05-21 20:30:00|65872.3|65852.3|65863.4|65843.4|65872.3|65852.3|65859.7|65839.7|115
1747859700000|2025-05-21 20:35:00|65863.2|65843.2|65857.4|65837.4|65866.7|65849.4|65856.2|65836.4|117
1747860000000|2025-05-21 20:40:00|65855.1|65840.1|65847.9|65832.9|65856.6|65840.1|65847.9|65831|94
1747860300000|2025-05-21 20:45:00|65848.1|65833.1|65850.5|65830.5|65852.2|65833.1|65843.6|65823.8|101
1747860600000|2025-05-21 20:50:00|65850.6|65830.6|65850.7|65830.7|65851.7|65831.7|65847.6|65827.6|66
1747860900000|2025-05-21 20:55:00|65849.2|65829.2|65885.2|65809|65885.2|65831.9|65846.9|65809|105
1747861200000|2025-05-21 21:00:00|65882.4|65807|65905.2|65806.2|65905.2|65810.5|65869.9|65800.2|33
1747861500000|2025-05-21 21:05:00|65905.3|65806.3|65888.8|65807.5|65905.3|65811.8|65888.5|65803.9|92
1747861800000|2025-05-21 21:10:00|65888.2|65808|65882|65823.7|65891.7|65823.7|65882|65806.2|109
1747862100000|2025-05-21 21:15:00|65881.9|65823.5|65882.7|65824.7|65884.5|65824.9|65879.8|65816.5|71
1747862400000|2025-05-21 21:20:00|65881.9|65824.5|65874.9|65826.2|65882|65826.2|65873.3|65821.3|97
1747862700000|2025-05-21 21:25:00|65874.8|65826.3|65875.2|65825.6|65881.4|65826.3|65873.8|65822.6|55
1747863000000|2025-05-21 21:30:00|65874|65825.9|65873.9|65824.8|65879.3|65827.8|65872.9|65824.5|98
1747863300000|2025-05-21 21:35:00|65873.7|65824.7|65873.4|65826.6|65876.9|65827.7|65873|65824.6|94
1747863600000|2025-05-21 21:40:00|65873.3|65826.5|65875.7|65828.7|65878.5|65828.7|65872.8|65825.4|83
1747863900000|2025-05-21 21:45:00|65875.5|65828.9|65870.1|65825.6|65882.2|65829|65870.1|65823.4|62
1747864200000|2025-05-21 21:50:00|65870.2|65825.7|65867.8|65824.4|65872.2|65826.3|65867.8|65824.3|53
1747864500000|2025-05-21 21:55:00|65867.9|65824.5|65878.6|65820.8|65878.9|65831|65857.4|65816.6|156
1747864800000|2025-05-21 22:00:00|65875.5|65819.9|65900.6|65872.8|65903.1|65877.3|65855.8|65818.2|366
1747865100000|2025-05-21 22:05:00|65900.2|65873.2|65874.7|65854.5|65920.4|65889.5|65874.7|65847.4|402
1747865400000|2025-05-21 22:10:00|65874.9|65851.7|65909.4|65875.1|65912.9|65875.8|65874.9|65851.7|282
1747865700000|2025-05-21 22:15:00|65909.6|65874.7|65916.8|65892.1|65949.2|65911.4|65903|65871.2|366
1747866000000|2025-05-21 22:20:00|65916.4|65892.4|65902.3|65878.1|65921.7|65896.3|65899.5|65875.3|333
1747866300000|2025-05-21 22:25:00|65902.6|65878.4|65903.7|65876.5|65913.8|65889.5|65895.4|65871.4|334
1747866600000|2025-05-21 22:30:00|65903.4|65877|65911.8|65891.8|65915.4|65892.8|65899.7|65875|337
1747866900000|2025-05-21 22:35:00|65911|65891|65893.2|65869.9|65915.6|65892|65889.4|65866.2|309
1747867200000|2025-05-21 22:40:00|65893.5|65870|65927.1|65904.9|65928.8|65906.7|65890.7|65865.8|281
1747867500000|2025-05-21 22:45:00|65927|65905.4|65923.2|65900.2|65936.4|65913.1|65917.4|65895.9|272
1747867800000|2025-05-21 22:50:00|65922.7|65900.1|65940.1|65909.2|65940.5|65913.9|65922.4|65900.1|304
1747868100000|2025-05-21 22:55:00|65940.2|65909.3|65943.8|65918.5|65945.8|65923|65932.6|65907.2|218
1747868400000|2025-05-21 23:00:00|65944.6|65918.4|65949.9|65929.9|65966.5|65946.5|65931.7|65911.7|287
1747868700000|2025-05-21 23:05:00|65954.2|65934.2|65929.2|65909.2|65954.2|65934.2|65926.3|65906.3|212
1747869000000|2025-05-21 23:10:00|65929.1|65909.1|65920|65900|65930|65910|65915.8|65895.8|292
1747869300000|2025-05-21 23:15:00|65919.6|65899.6|65914.9|65894.9|65919.6|65899.6|65900.9|65880.9|254
1747869600000|2025-05-21 23:20:00|65915.2|65895.2|65890.6|65870.6|65916.3|65896.3|65888.1|65868.1|257
1747869900000|2025-05-21 23:25:00|65891|65871|65888|65868|65906.2|65886.2|65888|65868|261
1747870200000|2025-05-21 23:30:00|65888.3|65868.3|65881.9|65861.9|65894.9|65874.9|65874.1|65854.1|248
1747870500000|2025-05-21 23:35:00|65882.2|65862.2|65876.2|65856.2|65882.2|65862.2|65862.5|65842.5|314
1747870800000|2025-05-21 23:40:00|65875.7|65855.7|65876.2|65856.2|65882.5|65862.5|65875|65855|205
1747871100000|2025-05-21 23:45:00|65876.3|65856.3|65853.2|65833.2|65876.3|65856.3|65852.8|65832.8|265
1747871400000|2025-05-21 23:50:00|65853.1|65833.1|65854|65834|65861|65841|65851.1|65831.1|279
1747871700000|2025-05-21 23:55:00|65854.3|65834.3|65846.5|65826.5|65855.8|65835.8|65841.9|65821.9|218
1747872000000|2025-05-22 00:00:00|65845.7|65825.7|65843.6|65823.6|65847.7|65827.7|65833|65813|453
1747872300000|2025-05-22 00:05:00|65843.4|65823.4|65831.7|65811.7|65846.3|65826.3|65826.9|65806.9|362
1747872600000|2025-05-22 00:10:00|65831.4|65811.4|65795.7|65775.7|65846.5|65826.5|65779|65759|533
1747872900000|2025-05-22 00:15:00|65796.2|65776.2|65811.6|65796.6|65831.2|65812.9|65795.1|65775.1|573
1747873200000|2025-05-22 00:20:00|65812.6|65797.6|65820.9|65800.9|65826.6|65809.4|65805.8|65788.7|535
1747873500000|2025-05-22 00:25:00|65821.1|65801.1|65826.6|65806.6|65832.6|65812.6|65799.8|65783.2|525
1747873800000|2025-05-22 00:30:00|65823.4|65803.4|65845.7|65825.7|65860.6|65845.6|65819.3|65803.3|422
1747874100000|2025-05-22 00:35:00|65845.9|65825.9|65846.9|65826.9|65860.7|65843.7|65842.9|65822.9|376
1747874400000|2025-05-22 00:40:00|65847.2|65827.2|65842.5|65822.5|65860.1|65841.4|65832.9|65816.9|427
1747874700000|2025-05-22 00:45:00|65842.7|65822.7|65857.3|65842.3|65863.3|65848.3|65842.7|65822.7|387
1747875000000|2025-05-22 00:50:00|65857|65842|65846.5|65826.5|65872.1|65854.3|65840.6|65823.8|550
1747875300000|2025-05-22 00:55:00|65850.4|65830.4|65868.8|65848.8|65875.6|65858.8|65849.2|65829.2|519
1747875600000|2025-05-22 01:00:00|65869.1|65849.1|65911.3|65891.3|65923.6|65903.6|65858.4|65843.4|553
1747875900000|2025-05-22 01:05:00|65911.2|65891.2|65891.9|65871.9|65926.8|65908.3|65878.7|65863.7|399
1747876200000|2025-05-22 01:10:00|65892.2|65872.2|65865.8|65845.8|65906.3|65886.3|65856.6|65841.6|413
1747876500000|2025-05-22 01:15:00|65865.4|65845.4|65860.1|65840.1|65865.8|65845.8|65842.7|65823.8|412
1747876800000|2025-05-22 01:20:00|65860|65840|65812.7|65792.7|65860.4|65840.4|65811.9|65791.9|467
1747877100000|2025-05-22 01:25:00|65812.2|65792.2|65810.1|65790.1|65824.2|65804.2|65794.5|65774.5|411
1747877400000|2025-05-22 01:30:00|65809.8|65789.8|65836.9|65821.9|65837.3|65822.3|65801.9|65781.9|437
1747877700000|2025-05-22 01:35:00|65837|65822|65844.2|65829.2|65855.2|65835.2|65823.7|65808.7|449
1747878000000|2025-05-22 01:40:00|65844.5|65829.5|65843.6|65823.6|65862.8|65844.2|65839.5|65823.5|417
1747878300000|2025-05-22 01:45:00|65843.4|65823.4|65848.2|65828.2|65861.2|65841.4|65841|65822.3|365
1747878600000|2025-05-22 01:50:00|65846.4|65826.4|65850.1|65830.1|65856.1|65836.9|65843|65823|369
1747878900000|2025-05-22 01:55:00|65852.7|65832.7|65806.3|65791.3|65852.7|65834.2|65789.3|65774.3|410
1747879200000|2025-05-22 02:00:00|65807.4|65792.4|65822.5|65807.5|65822.5|65807.5|65788.6|65773.6|403
1747879500000|2025-05-22 02:05:00|65822.7|65807.7|65853.1|65838.1|65856|65838.9|65820.3|65805.3|374
1747879800000|2025-05-22 02:10:00|65853|65838|65797.9|65777.9|65859.3|65844.3|65795.6|65777.9|379
1747880100000|2025-05-22 02:15:00|65797.7|65777.7|65800.3|65785.3|65810.1|65790.1|65777.3|65757.3|409
1747880400000|2025-05-22 02:20:00|65798.9|65783.9|65805.3|65790.3|65814.9|65799.9|65794.9|65774.9|382
1747880700000|2025-05-22 02:25:00|65805.1|65790.1|65800.5|65785.5|65809|65794|65778.6|65761.6|308
1747881000000|2025-05-22 02:30:00|65799.8|65784.8|65786.9|65771.9|65807.7|65787.7|65784.9|65769.7|342
1747881300000|2025-05-22 02:35:00|65787.1|65772.1|65773.6|65758.6|65795.3|65778|65771.9|65755.2|398
1747881600000|2025-05-22 02:40:00|65773.5|65758.5|65769.4|65754.4|65790.1|65773.6|65764.4|65749.4|388
1747881900000|2025-05-22 02:45:00|65770|65755|65805.6|65785.6|65805.6|65788.2|65765.3|65750.3|344
1747882200000|2025-05-22 02:50:00|65805.3|65785.3|65804|65789|65809.4|65791.9|65787.9|65771.2|431
1747882500000|2025-05-22 02:55:00|65807.8|65787.8|65803.7|65783.7|65813.3|65797.5|65798.8|65779.8|335
1747882800000|2025-05-22 03:00:00|65803.6|65783.6|65802|65782|65822.8|65804|65800.6|65780.6|382
1747883100000|2025-05-22 03:05:00|65801.7|65781.7|65792.6|65772.6|65807.1|65787.1|65780.7|65764.1|422
1747883400000|2025-05-22 03:10:00|65792.5|65772.5|65808.3|65793.3|65815.7|65800.7|65784.3|65769.3|290
1747883700000|2025-05-22 03:15:00|65808.5|65793.5|65803.7|65788.7|65810.9|65795.9|65796.5|65781.5|269
1747884000000|2025-05-22 03:20:00|65803.8|65788.8|65795.7|65780.7|65814.4|65799.4|65794.9|65779.9|245
1747884300000|2025-05-22 03:25:00|65795.5|65780.5|65810.4|65795.4|65814|65799|65787.7|65771.5|266
1747884600000|2025-05-22 03:30:00|65810.5|65795.5|65812.7|65797.7|65826.9|65808.3|65799.9|65784.6|314
1747884900000|2025-05-22 03:35:00|65811.6|65796.6|65815.7|65795.7|65831|65811|65804.8|65789.8|280
1747885200000|2025-05-22 03:40:00|65814.6|65794.6|65829|65809|65832|65812|65814.1|65794.1|218
1747885500000|2025-05-22 03:45:00|65828.9|65808.9|65841.1|65821.1|65849.1|65831.9|65821.7|65804.2|267
1747885800000|2025-05-22 03:50:00|65841|65821|65836.6|65821.6|65841.7|65825.8|65832.8|65815.8|262
1747886100000|2025-05-22 03:55:00|65836.2|65821.2|65832.9|65817.9|65837.2|65821.2|65821.9|65806.9|285
1747886400000|2025-05-22 04:00:00|65833.1|65818.1|65848.4|65828.4|65854|65838.3|65831.6|65816.6|311
1747886700000|2025-05-22 04:05:00|65848.3|65828.3|65841.8|65821.8|65848.3|65828.7|65835.7|65818.9|254
1747887000000|2025-05-22 04:10:00|65841.9|65821.9|65851.9|65831.9|65852.6|65835.5|65831.3|65815.4|304
1747887300000|2025-05-22 04:15:00|65852.7|65832.7|65850.9|65835.9|65861|65841|65842.9|65827|214
1747887600000|2025-05-22 04:20:00|65851.8|65836.8|65858.3|65843.3|65863.9|65848.9|65851.8|65835.8|170
1747887900000|2025-05-22 04:25:00|65858.2|65843.2|65849.2|65834.2|65871|65853.3|65848.7|65833.7|238
1747888200000|2025-05-22 04:30:00|65849|65834|65866.9|65851.9|65880.5|65865.1|65848.7|65833.7|285
1747888500000|2025-05-22 04:35:00|65866.8|65851.8|65863.5|65843.5|65871.2|65856.2|65848.5|65832.1|235
1747888800000|2025-05-22 04:40:00|65863.7|65843.7|65847|65832|65865.3|65847.2|65844.2|65829.2|282
1747889100000|2025-05-22 04:45:00|65847.1|65832.1|65839.9|65824.9|65848.6|65832.1|65830.2|65815.2|330
1747889400000|2025-05-22 04:50:00|65839.6|65824.6|65832.2|65817.2|65846.2|65831.2|65827.2|65810.6|324
1747889700000|2025-05-22 04:55:00|65832.1|65817.1|65831.5|65816.5|65843.8|65825.5|65824.4|65807.6|314
1747890000000|2025-05-22 05:00:00|65831|65816|65848.1|65833.1|65854|65839|65828.3|65813.3|423
1747890300000|2025-05-22 05:05:00|65848|65833|65839.8|65824.8|65851.3|65835.9|65838.6|65823.6|314
1747890600000|2025-05-22 05:10:00|65840.6|65825.6|65863.1|65848.1|65869.3|65854.3|65837.8|65822.8|327
1747890900000|2025-05-22 05:15:00|65862.3|65847.3|65867.4|65852.4|65875.4|65857.3|65857.8|65842.8|267
1747891200000|2025-05-22 05:20:00|65867.3|65852.3|65841.9|65826.9|65872.3|65857.3|65833.6|65818.6|296
1747891500000|2025-05-22 05:25:00|65842.1|65827.1|65849.6|65834.6|65854.1|65837.7|65837.3|65822.3|376
1747891800000|2025-05-22 05:30:00|65848.9|65833.9|65865|65850|65866.7|65851.7|65848|65830.6|442
1747892100000|2025-05-22 05:35:00|65865.9|65850.9|65867.8|65852.8|65882.3|65864.7|65856.3|65838.5|551
1747892400000|2025-05-22 05:40:00|65868.9|65853.9|65851.5|65836.5|65870.7|65855.7|65850.9|65835.9|305
1747892700000|2025-05-22 05:45:00|65851.6|65836.6|65840.5|65820.5|65854.8|65839.8|65827.3|65812.3|367
1747893000000|2025-05-22 05:50:00|65840.3|65820.3|65837.1|65822.1|65850.3|65835.3|65827|65812|426
1747893300000|2025-05-22 05:55:00|65836.4|65821.4|65829.8|65814.8|65837.3|65822.3|65819|65804|361
1747893600000|2025-05-22 06:00:00|65826.8|65811.8|65805.3|65790.3|65839.8|65824.8|65801|65786|575
1747893900000|2025-05-22 06:05:00|65805.5|65790.5|65797.5|65782.5|65823.2|65808.2|65785.4|65770.4|587
1747894200000|2025-05-22 06:10:00|65796.2|65781.2|65807.5|65792.5|65817.8|65802.8|65780.2|65765.2|574
1747894500000|2025-05-22 06:15:00|65807.3|65792.3|65798.8|65783.8|65814.6|65797.5|65782.8|65765.7|530
1747894800000|2025-05-22 06:20:00|65798.3|65783.3|65790.8|65775.8|65808.5|65793|65785.6|65770.6|481
1747895100000|2025-05-22 06:25:00|65790.7|65775.7|65824.2|65809.2|65848.2|65833.2|65790.7|65775.7|592
1747895400000|2025-05-22 06:30:00|65824.6|65809.6|65863.2|65848.2|65870.9|65855.9|65822.6|65807.6|611
1747895700000|2025-05-22 06:35:00|65860.4|65845.4|65870.8|65855.8|65890.6|65873|65855|65840|568
1747896000000|2025-05-22 06:40:00|65873|65858|65863.4|65848.4|65881.5|65866.5|65862.5|65847.5|524
1747896300000|2025-05-22 06:45:00|65863.6|65848.6|65908.6|65893.6|65911.3|65896.3|65856.7|65841.7|561
1747896600000|2025-05-22 06:50:00|65908.9|65893.9|65910.4|65895.4|65913.1|65898.1|65890.1|65874.6|646
1747896900000|2025-05-22 06:55:00|65909.3|65894.3|65895.4|65880.4|65925.3|65910.3|65892.1|65877.1|649
1747897200000|2025-05-22 07:00:00|65896.3|65881.3|65906.6|65891.6|65908.4|65893.4|65882.3|65867.3|611
1747897500000|2025-05-22 07:05:00|65906.3|65891.3|65915.4|65900.4|65924.4|65909.4|65901.8|65886.8|561
1747897800000|2025-05-22 07:10:00|65916.7|65901.7|65950.4|65900.3|65964.6|65944.6|65916.7|65900.3|720
1747898100000|2025-05-22 07:15:00|65950.6|65898.9|65916|65901|65950.6|65925|65896.3|65881.3|660
1747898400000|2025-05-22 07:20:00|65913.5|65898.5|65910|65895|65939.2|65922.9|65908.7|65892.3|530
1747898700000|2025-05-22 07:25:00|65911.4|65896.4|65907.6|65871|65923.4|65906.2|65881.7|65866.7|629
1747899000000|2025-05-22 07:30:00|65911|65871.2|66013.8|65998.8|66047.9|66026.5|65911|65871.2|872
1747899300000|2025-05-22 07:35:00|66014.4|65999.4|65971.8|65951.8|66018.4|66000.9|65961.9|65945.9|678
1747899600000|2025-05-22 07:40:00|65971.5|65951.5|65946|65931|65975.5|65958.4|65925.7|65910.7|713
1747899900000|2025-05-22 07:45:00|65946.9|65931.9|65931.8|65911.8|65964.5|65947.7|65924.4|65909.1|677
1747900200000|2025-05-22 07:50:00|65931.7|65911.7|65906.9|65891.9|65934.6|65919.6|65904.6|65884.6|590
1747900500000|2025-05-22 07:55:00|65906.8|65891.8|65899.4|65879.4|65915.6|65900.3|65890.9|65875|605
1747900800000|2025-05-22 08:00:00|65898.7|65877.6|65889.1|65874.1|65960.7|65944.4|65886.9|65871.9|757
1747901100000|2025-05-22 08:05:00|65888.4|65873.4|65846.9|65831.9|65890.1|65875.1|65839.4|65819.4|740
1747901400000|2025-05-22 08:10:00|65848.6|65828.6|65829.5|65814.5|65856.9|65841.9|65816.9|65800.8|692
1747901700000|2025-05-22 08:15:00|65831.3|65816.3|65865.2|65850.2|65868|65853|65827.9|65812.9|612
1747902000000|2025-05-22 08:20:00|65865.8|65850.8|65868.5|65853.5|65889|65871|65856.2|65840.3|559
1747902300000|2025-05-22 08:25:00|65867.9|65852.9|65874.1|65859.1|65878.9|65863.9|65859.7|65844.7|531
1747902600000|2025-05-22 08:30:00|65875.3|65860.3|65928.2|65913.2|65931.5|65916.5|65866.7|65851.1|669
1747902900000|2025-05-22 08:35:00|65928.3|65913.3|65935.6|65920.6|65954.4|65939.4|65928.3|65913.3|639
1747903200000|2025-05-22 08:40:00|65935.8|65920.8|65947.3|65932.3|65970.9|65950.9|65935.8|65920.8|587
1747903500000|2025-05-22 08:45:00|65950.9|65935.9|65962.8|65947.8|65980.4|65965.4|65950.9|65935.9|638
1747903800000|2025-05-22 08:50:00|65962.9|65947.9|65978.6|65963.6|65996.6|65981.6|65958|65943|653
1747904100000|2025-05-22 08:55:00|65978.4|65963.4|66007.6|65992.6|66010.6|65995.6|65978.4|65963.4|612
1747904400000|2025-05-22 09:00:00|66008.9|65993.9|66037.5|66022.5|66051.3|66034.5|66004.5|65989.5|695
1747904700000|2025-05-22 09:05:00|66037.3|66022.3|66044.4|66029.4|66063.5|66048.4|66029.3|66014.3|619
1747905000000|2025-05-22 09:10:00|66044.9|66029.9|66019.6|66004.6|66049.6|66034.6|66008.3|65993.3|633
1747905300000|2025-05-22 09:15:00|66020.3|66005.3|66023.1|66008.1|66031.5|66016.5|66001.8|65986.8|566
1747905600000|2025-05-22 09:20:00|66023.3|66008.3|66026.3|66011.3|66040.4|66025.4|66013.8|65998.8|568
1747905900000|2025-05-22 09:25:00|66026.8|66011.8|66054|66039|66060.6|66045.6|66026.8|66011.8|544
1747906200000|2025-05-22 09:30:00|66054.2|66039.2|66051.8|66036.8|66072.7|66057.7|66039.3|66024.3|513
1747906500000|2025-05-22 09:35:00|66054|66039|66034.5|66019.5|66055.1|66040.1|66030.8|66014.3|423
1747906800000|2025-05-22 09:40:00|66034.7|66019.7|66008.6|65988.6|66042.5|66027.5|65999.7|65984.7|519
1747907100000|2025-05-22 09:45:00|66009.1|65989.1|66014.7|65999.7|66022.3|66002.3|66002.1|65984.7|435
1747907400000|2025-05-22 09:50:00|66013.3|65998.3|66028.5|66013.5|66037.7|66022.7|66010.5|65995.5|437
1747907700000|2025-05-22 09:55:00|66028.4|66013.4|66052.6|66037.6|66062.1|66047.1|66028.4|66013.4|514
1747908000000|2025-05-22 10:00:00|66053.1|66038.1|66064.4|66049.4|66074.5|66059.5|66043.9|66028.9|532
1747908300000|2025-05-22 10:05:00|66064.1|66049.1|66059.7|66044.7|66076.1|66061.1|66057|66042|428
1747908600000|2025-05-22 10:10:00|66060.4|66045.4|66043.9|66028.9|66066.7|66051.7|66033.4|66016.9|513
1747908900000|2025-05-22 10:15:00|66044.4|66029.4|66024.9|66009.9|66045.4|66030.4|66021.9|66006.9|402
1747909200000|2025-05-22 10:20:00|66025.2|66010.2|66033|66018|66046.8|66031.8|66025.2|66010.2|326
1747909500000|2025-05-22 10:25:00|66032.6|66017.6|66048.4|66033.4|66051.4|66036.4|66026.4|66011.4|317
1747909800000|2025-05-22 10:30:00|66051|66036|66045.6|66030.6|66062.6|66047.6|66042.7|66027.7|450
1747910100000|2025-05-22 10:35:00|66045.5|66030.5|66046.9|66031.9|66051.4|66036.4|66024.2|66009.2|429
1747910400000|2025-05-22 10:40:00|66047|66032|66056.7|66041.7|66063.8|66048.8|66047|66032|429
1747910700000|2025-05-22 10:45:00|66057.7|66042.7|66062.7|66047.7|66072.3|66057.3|66053.5|66038.5|378
1747911000000|2025-05-22 10:50:00|66062.6|66047.6|66049.9|66034.9|66063.1|66048.1|66034.9|66019.9|380
1747911300000|2025-05-22 10:55:00|66049.8|66034.8|66067.5|66052.5|66073.8|66058.8|66042.8|66027.8|501
1747911600000|2025-05-22 11:00:00|66067.3|66052.3|66041.6|66026.6|66068.5|66053.5|66027.9|66012.9|560
1747911900000|2025-05-22 11:05:00|66041.5|66026.5|66040.3|66025.3|66055.4|66040.4|66033.7|66018.7|480
1747912200000|2025-05-22 11:10:00|66040.1|66025.1|66011.5|65996.5|66042.5|66027.5|66005.9|65990.9|511
1747912500000|2025-05-22 11:15:00|66011.6|65996.6|65987.3|65972.3|66016.2|66001.2|65984.9|65969.9|504
1747912800000|2025-05-22 11:20:00|65991.3|65976.3|65998.6|65983.6|66017.2|66002.2|65987.4|65972.4|444
1747913100000|2025-05-22 11:25:00|65999.4|65984.4|65969.6|65954.6|66002.5|65987.5|65969.6|65953|420
1747913400000|2025-05-22 11:30:00|65973.7|65953.7|65960.2|65945.2|65979.5|65963.8|65946|65931|478
1747913700000|2025-05-22 11:35:00|65960.3|65945.3|65984.6|65969.6|65993.1|65977|65960.3|65945.3|480
1747914000000|2025-05-22 11:40:00|65984.5|65969.5|65979.1|65964.1|65987.6|65972.6|65967.9|65952.9|422
1747914300000|2025-05-22 11:45:00|65979.3|65964.3|65988|65973|65992.1|65977.1|65979.1|65964.1|357
1747914600000|2025-05-22 11:50:00|65987.9|65972.9|65957.6|65942.6|65993.3|65978.3|65953.8|65938.8|501
1747914900000|2025-05-22 11:55:00|65956.9|65941.9|65974.4|65959.4|65986.1|65971.1|65956.9|65941.9|669
1747915200000|2025-05-22 12:00:00|65973.7|65958.7|65944.4|65929.4|65981.6|65966.6|65941.5|65926.5|621
1747915500000|2025-05-22 12:05:00|65945.6|65930.6|65972.4|65957.4|65988.8|65973.8|65939.4|65924.4|568
1747915800000|2025-05-22 12:10:00|65972.7|65957.7|65950.8|65935.8|65972.9|65957.9|65941.7|65926.7|587
1747916100000|2025-05-22 12:15:00|65950.1|65935.1|65961.6|65946.6|65971.4|65956.4|65939|65924|464
1747916400000|2025-05-22 12:20:00|65960.9|65945.9|65988.8|65973.8|65989.8|65974.8|65952|65937|493
1747916700000|2025-05-22 12:25:00|65993.4|65978.4|65966.2|65945.5|65994|65979|65961.4|65945.5|439
1747917000000|2025-05-22 12:30:00|65972.9|65932.3|65992.6|65977.6|66017.3|65997.3|65966.1|65929.8|581
1747917300000|2025-05-22 12:35:00|65992.8|65977.8|66055.8|66040.8|66088.1|66069.6|65992.8|65977.8|758
1747917600000|2025-05-22 12:40:00|66055.6|66040.6|66064.4|66049.4|66082.1|66067.1|66047.5|66032.2|704
1747917900000|2025-05-22 12:45:00|66064.2|66049.2|66065.4|66050.4|66086.2|66071.2|66054.7|66039.7|552
1747918200000|2025-05-22 12:50:00|66065.7|66050.7|66084.5|66069.5|66113.9|66098.9|66059.3|66044.3|674
1747918500000|2025-05-22 12:55:00|66084.7|66069.7|66054.5|66039.5|66091.4|66076.4|66051.3|66036.3|549
1747918800000|2025-05-22 13:00:00|66052.2|66037.2|65992.2|65977.2|66054.3|66039.3|65989.9|65974.9|649
1747919100000|2025-05-22 13:05:00|65992.4|65977.4|65996|65981|66001.7|65986.7|65974.9|65959.9|553
1747919400000|2025-05-22 13:10:00|65993.8|65978.8|65999.3|65984.3|66011.2|65996.2|65983.5|65968.5|388
1747919700000|2025-05-22 13:15:00|65999.2|65984.2|66032.2|66017.2|66035.1|66020.1|65995|65980|450
1747920000000|2025-05-22 13:20:00|66032.1|66017.1|66028|66013|66034.5|66019.5|66014.3|65999.3|447
1747920300000|2025-05-22 13:25:00|66028.6|66013.6|66041.7|66026.7|66054.3|66039.3|66013.4|65998.4|502
1747920600000|2025-05-22 13:30:00|66042.1|66027.1|66045.6|66030.6|66080.7|66065.7|66030.4|66015.4|612
1747920900000|2025-05-22 13:35:00|66045.8|66030.8|66033.1|66018.1|66067|66052|66032.2|66017.2|664
1747921200000|2025-05-22 13:40:00|66033|66018|66039.8|65997.4|66043.4|66028.4|66018.8|65997.4|580
1747921500000|2025-05-22 13:45:00|66067.4|66047.4|66067.6|66052.6|66113.1|66093.1|66064.5|66042|838
1747921800000|2025-05-22 13:50:00|66068.4|66053.4|66090.1|66075.1|66107.4|66092.4|66054|66039|848
1747922100000|2025-05-22 13:55:00|66090.3|66075.3|66120.8|66100.8|66130.3|66113|66079.9|66064.9|720
1747922400000|2025-05-22 14:00:00|66122.5|66102.5|66075.8|66060.8|66133.5|66115.1|66050.9|66035.9|709
1747922700000|2025-05-22 14:05:00|66076.1|66061.1|66033.8|66018.8|66088.1|66073.1|66032|66017|656
1747923000000|2025-05-22 14:10:00|66034.7|66019.7|66091.3|66076.3|66092.6|66077.6|66033.3|66018.3|652
1747923300000|2025-05-22 14:15:00|66091.6|66076.6|66103|66088|66107.3|66092.3|66079.9|66064.9|609
1747923600000|2025-05-22 14:20:00|66103.9|66088.9|66066.9|66051.9|66107.4|66092.4|66061|66046|650
1747923900000|2025-05-22 14:25:00|66065.7|66050.7|66075.9|66060.9|66076.4|66061.4|66048.8|66033.8|630
1747924200000|2025-05-22 14:30:00|66073.4|66058.4|66083.2|66068.2|66085.9|66070.9|66054.6|66039.6|616
1747924500000|2025-05-22 14:35:00|66082.8|66067.8|66068.1|66053.1|66087.4|66072.2|66065.5|66050.5|519
1747924800000|2025-05-22 14:40:00|66067.8|66052.8|66085.7|66070.7|66115.2|66100.2|66066.5|66051.5|617
1747925100000|2025-05-22 14:45:00|66084.4|66069.4|66108.4|66093.4|66119.6|66104.6|66081|66066|570
1747925400000|2025-05-22 14:50:00|66112.4|66097.4|66149|66134|66160.8|66145.8|66105.6|66090.6|703
1747925700000|2025-05-22 14:55:00|66149.5|66134.5|66151.1|66136.1|66163.7|66148.7|66132.5|66117.5|743
1747926000000|2025-05-22 15:00:00|66149.3|66134.3|66130.7|66115.7|66152.9|66137.9|66122.8|66106.4|708
1747926300000|2025-05-22 15:05:00|66126.8|66111.8|66207.6|66192.6|66217.1|66201.4|66126.5|66111.5|742
1747926600000|2025-05-22 15:10:00|66206.4|66191.4|66175.2|66160.2|66219.6|66204.6|66174.2|66159.2|592
1747926900000|2025-05-22 15:15:00|66177|66162|66156.5|66141.5|66178|66163|66143.9|66128.9|604
1747927200000|2025-05-22 15:20:00|66156.7|66141.7|66126.2|66111.2|66158.2|66143.2|66121.8|66106.8|599
1747927500000|2025-05-22 15:25:00|66123.5|66108.5|66094.6|66079.6|66123.7|66108.7|66090.6|66075.6|536
1747927800000|2025-05-22 15:30:00|66094.3|66079.3|66109.7|66094.7|66112.9|66097.9|66088.9|66073.9|466
1747928100000|2025-05-22 15:35:00|66108.2|66093.2|66113.3|66098.3|66114.1|66099.1|66100|66085|470
1747928400000|2025-05-22 15:40:00|66113.4|66098.4|66126.9|66111.9|66127.6|66112.6|66100.9|66085.9|425
1747928700000|2025-05-22 15:45:00|66126.7|66111.7|66119.1|66104.1|66128.9|66113.9|66107.3|66092.3|436
1747929000000|2025-05-22 15:50:00|66118.9|66103.9|66109.2|66094.2|66124.8|66109.8|66090|66075|455
1747929300000|2025-05-22 15:55:00|66113|66098|66135.5|66120.5|66148.8|66133.8|66113|66098|569
1747929600000|2025-05-22 16:00:00|66137.5|66122.5|66130.1|66115.1|66150.9|66135.9|66117.8|66102.8|456
1747929900000|2025-05-22 16:05:00|66130|66115|66121.7|66106.7|66136|66121|66105.8|66090.8|315
1747930200000|2025-05-22 16:10:00|66121.5|66106.5|66121.3|66106.3|66140.5|66125.5|66105.3|66090.3|370
1747930500000|2025-05-22 16:15:00|66120.8|66105.8|66141.9|66126.9|66158.1|66143.1|66112.3|66097.3|422
1747930800000|2025-05-22 16:20:00|66140.9|66125.9|66125.1|66110.1|66141.6|66126.6|66124|66109|468
1747931100000|2025-05-22 16:25:00|66124.4|66109.4|66120.8|66105.8|66139.8|66124.8|66114.7|66099.7|378
1747931400000|2025-05-22 16:30:00|66120.7|66105.7|66115.9|66100.9|66127|66112|66107.6|66092.6|373
1747931700000|2025-05-22 16:35:00|66116|66101|66092.5|66077.5|66116.8|66101.8|66092.5|66077.5|365
1747932000000|2025-05-22 16:40:00|66092.7|66077.7|66146.9|66131.9|66148.1|66133.1|66092.5|66077.5|363
1747932300000|2025-05-22 16:45:00|66147.1|66132.1|66138.1|66123.1|66155.7|66140.7|66133.2|66118.2|335
1747932600000|2025-05-22 16:50:00|66137.8|66122.8|66162|66147|66162.3|66147.3|66135.4|66120.4|336
1747932900000|2025-05-22 16:55:00|66162.3|66147.3|66200.7|66185.7|66206.1|66191.1|66158.7|66143.7|501
1747933200000|2025-05-22 17:00:00|66202.4|66187.4|66204.8|66189.8|66213.8|66198.8|66189.8|66172.1|491
1747933500000|2025-05-22 17:05:00|66205.7|66190.7|66201.7|66186.7|66213.6|66198.6|66200.4|66185.4|332
1747933800000|2025-05-22 17:10:00|66201.9|66186.9|66208.6|66193.6|66224.6|66206.2|66201.7|66186.7|406
1747934100000|2025-05-22 17:15:00|66211.1|66196.1|66238.2|66223.2|66248|66233|66199.5|66184.5|475
1747934400000|2025-05-22 17:20:00|66237.4|66222.4|66242.5|66227.5|66259.4|66244.4|66231|66216|494
1747934700000|2025-05-22 17:25:00|66242.2|66227.2|66260.7|66245.7|66280.6|66263.5|66242.2|66227.2|546
1747935000000|2025-05-22 17:30:00|66261.3|66246.3|66257.1|66242.1|66265.7|66247.3|66249.3|66230.5|392
1747935300000|2025-05-22 17:35:00|66256.9|66241.9|66244.6|66229.6|66266.1|66251.1|66242.8|66227.8|376
1747935600000|2025-05-22 17:40:00|66244.7|66229.7|66246.4|66231.4|66254.3|66239.3|66242.5|66227.5|325
1747935900000|2025-05-22 17:45:00|66246.5|66231.5|66213.4|66198.4|66248.3|66233.3|66212.1|66197.1|375
1747936200000|2025-05-22 17:50:00|66212.6|66197.6|66203.7|66188.7|66215.5|66200.5|66202.7|66187.7|283
1747936500000|2025-05-22 17:55:00|66203.5|66188.5|66206.8|66191.8|66212.7|66197.7|66201.2|66186.2|289
1747936800000|2025-05-22 18:00:00|66207.3|66192.3|66191.7|66176.7|66210.4|66195.4|66190.2|66175.2|301
1747937100000|2025-05-22 18:05:00|66191.6|66176.6|66181.2|66166.2|66193.1|66178.1|66180.8|66165.8|275
1747937400000|2025-05-22 18:10:00|66181|66166|66181.8|66166.8|66189.1|66174.1|66177.2|66162.2|310
1747937700000|2025-05-22 18:15:00|66181.9|66166.9|66208.1|66193.1|66211.3|66196.3|66176.9|66161.9|242
1747938000000|2025-05-22 18:20:00|66208.2|66193.2|66186.9|66171.9|66212.2|66197.2|66181.7|66166.7|261
1747938300000|2025-05-22 18:25:00|66186.7|66171.7|66186|66171|66190.8|66174.7|66181.2|66165.1|217
1747938600000|2025-05-22 18:30:00|66186.1|66171.1|66191.1|66176.1|66192.1|66177.1|66179.3|66164.3|198
1747938900000|2025-05-22 18:35:00|66191.4|66176.4|66176.9|66161.9|66195.9|66180.9|66176.9|66161.9|279
1747939200000|2025-05-22 18:40:00|66179.9|66164.9|66177.5|66162.5|66185|66170|66166|66151|288
1747939500000|2025-05-22 18:45:00|66177.8|66162.8|66146.7|66131.7|66178.4|66163.4|66139.5|66124.5|316
1747939800000|2025-05-22 18:50:00|66146.5|66131.5|66140.7|66125.7|66147.8|66132.8|66137.9|66122.9|211
1747940100000|2025-05-22 18:55:00|66141.6|66126.6|66148.1|66133.1|66152.1|66137.1|66136.6|66121.6|320
1747940400000|2025-05-22 19:00:00|66148.9|66133.9|66112.5|66097.5|66148.9|66133.9|66107.4|66092.4|380
1747940700000|2025-05-22 19:05:00|66112.6|66097.6|66121.3|66106.3|66123.9|66108.9|66108.8|66093.8|245
1747941000000|2025-05-22 19:10:00|66121.2|66106.2|66133.8|66118.8|66137.9|66121.6|66121.2|66106.2|245
1747941300000|2025-05-22 19:15:00|66133.7|66118.7|66118.4|66103.4|66134.5|66119.5|66111.7|66096.7|230
1747941600000|2025-05-22 19:20:00|66118.7|66103.7|66123.2|66108.2|66125.7|66110.7|66114.5|66099.3|203
1747941900000|2025-05-22 19:25:00|66123.4|66108.4|66139.1|66124.1|66140.1|66125.1|66123.4|66108.4|196
1747942200000|2025-05-22 19:30:00|66138.4|66123.4|66132.9|66117.9|66143.4|66125.4|66128.2|66113.2|213
1747942500000|2025-05-22 19:35:00|66133.7|66118.7|66130.2|66115.2|66133.7|66118.7|66123.2|66108.2|210
1747942800000|2025-05-22 19:40:00|66130.1|66115.1|66112.3|66097.3|66130.9|66115.9|66112.2|66097.2|218
1747943100000|2025-05-22 19:45:00|66112.1|66097.1|66124.2|66104.2|66127.8|66107.8|66106.3|66091.3|200
1747943400000|2025-05-22 19:50:00|66123.2|66108.2|66107.1|66092.1|66125|66108.2|66106.7|66091.7|240
1747943700000|2025-05-22 19:55:00|66106.7|66091.7|66146.5|66126.5|66147.9|66132.5|66102|66087|343
1747944000000|2025-05-22 20:00:00|66145.7|66125.7|66135.8|66115.8|66150.5|66135.5|66130.7|66110.7|268
1747944300000|2025-05-22 20:05:00|66135.6|66115.6|66130.1|66110.1|66136.9|66116.9|66122.3|66102.3|116
1747944600000|2025-05-22 20:10:00|66130.6|66110.6|66132.6|66112.6|66132.6|66112.6|66122.6|66102.6|70
1747944900000|2025-05-22 20:15:00|66132.2|66112.2|66131.7|66116.7|66134.9|66117.4|66125.2|66105.2|59
1747945200000|2025-05-22 20:20:00|66132.7|66117.7|66133.4|66113.4|66138.7|66120.9|66130.3|66112.6|54
1747945500000|2025-05-22 20:25:00|66133.6|66113.6|66124.3|66104.3|66142.9|66127.9|66121.4|66101.4|102
1747945800000|2025-05-22 20:30:00|66123.8|66103.8|66128.6|66108.6|66129.8|66112.3|66116.9|66098.1|114
1747946100000|2025-05-22 20:35:00|66127.5|66107.5|66128.4|66108.4|66128.7|66109.8|66122.9|66102.9|58
1747946400000|2025-05-22 20:40:00|66128.8|66108.8|66138.8|66118.8|66139.5|66122.1|66125.2|66105.2|106
1747946700000|2025-05-22 20:45:00|66138.7|66118.7|66131.2|66111.2|66138.7|66118.7|66125.9|66105.9|117
1747947000000|2025-05-22 20:50:00|66131.5|66111.5|66136.7|66116.7|66139.4|66119.4|66131.5|66111.5|164
1747947300000|2025-05-22 20:55:00|66136.2|66116.2|66149.3|66101.5|66151.5|66125.8|66135.4|66101.2|164
1747947600000|2025-05-22 21:00:00|66150.7|66100.1|66156.2|66100.6|66166.4|66100.7|66150.7|66090.3|36
1747947900000|2025-05-22 21:05:00|66156|66100.4|66153.7|66101.6|66156|66103.3|66152|66100.1|73
1747948200000|2025-05-22 21:10:00|66153.9|66101.5|66159|66099.4|66159.4|66101.5|66153.4|66096.8|103
1747948500000|2025-05-22 21:15:00|66159.2|66099.2|66155.4|66096.9|66161.4|66101.3|66155.3|66094.9|119
1747948800000|2025-05-22 21:20:00|66155.3|66097|66157.9|66105.3|66159.6|66105.3|66153.1|66095.4|126
1747949100000|2025-05-22 21:25:00|66157.4|66105.5|66158.4|66101.8|66158.4|66106.5|66153.2|66101.5|118
1747949400000|2025-05-22 21:30:00|66158.3|66101.7|66151.8|66104.8|66159.3|66105.4|66151.6|66100.1|84
1747949700000|2025-05-22 21:35:00|66151|66105.5|66154.1|66105.4|66154.6|66106.2|66149.6|66099.5|103
1747950000000|2025-05-22 21:40:00|66153.9|66105.7|66155.4|66100.1|66159.2|66105.7|66152.1|66098.5|36
1747950300000|2025-05-22 21:45:00|66155.3|66113|66154.8|66118.2|66155.3|66118.2|66152.4|66113|50
1747950600000|2025-05-22 21:50:00|66155|66118|66155.5|66099.7|66156.4|66118.6|66154.3|66098.4|79
1747950900000|2025-05-22 21:55:00|66155.6|66099.9|66153.3|66102.2|66157.2|66102.5|66151.7|66099.4|66
1747951200000|2025-05-22 22:00:00|66154.2|66102.1|66123.7|66097|66154.2|66106.1|66121.2|66093|276
1747951500000|2025-05-22 22:05:00|66123.3|66097.4|66119.9|66085.9|66138.6|66100|66112.6|66080.9|299
1747951800000|2025-05-22 22:10:00|66119.4|66085.5|66121.2|66084.6|66137.4|66089.4|66111|66077.6|260
1747952100000|2025-05-22 22:15:00|66120.4|66083.1|66112.9|66091|66120.4|66092.8|66101|66077.6|192
1747952400000|2025-05-22 22:20:00|66114.3|66091.5|66114.6|66090.3|66121.9|66098.5|66112.1|66090.3|163
1747952700000|2025-05-22 22:25:00|66116.7|66090.4|66122.1|66099.3|66124.5|66101.7|66112.1|66086.7|168
1747953000000|2025-05-22 22:30:00|66121.7|66099.7|66121.8|66101.8|66123.2|66102.3|66117|66097|119
1747953300000|2025-05-22 22:35:00|66121.7|66101.7|66125.4|66105.4|66127.9|66107.9|66118.4|66098.4|178
1747953600000|2025-05-22 22:40:00|66124.9|66104.9|66120.2|66100.2|66128.4|66108.4|66118.6|66098|105
1747953900000|2025-05-22 22:45:00|66120.3|66100.3|66122.6|66102.6|66122.6|66102.6|66115.8|66095.2|143
1747954200000|2025-05-22 22:50:00|66122.4|66102.4|66116.7|66096.7|66122.7|66102.7|66115|66095|148
1747954500000|2025-05-22 22:55:00|66116.5|66096.5|66104.5|66084.5|66116.8|66096.8|66104.5|66084.5|138
1747954800000|2025-05-22 23:00:00|66104.1|66084.1|66100.2|66080.2|66106.9|66086.9|66100.2|66080.2|142
1747955100000|2025-05-22 23:05:00|66099.6|66079.6|66095.5|66075.5|66099.6|66079.6|66089.9|66069.9|165
1747955400000|2025-05-22 23:10:00|66095.4|66075.4|66106.4|66086.4|66108.4|66088.4|66095.4|66075.4|167
1747955700000|2025-05-22 23:15:00|66106.5|66086.5|66098.9|66078.9|66108.8|66087.7|66098.4|66078.4|117
1747956000000|2025-05-22 23:20:00|66099|66079|66113.1|66093.1|66113.1|66093.1|66098.8|66078.8|112
1747956300000|2025-05-22 23:25:00|66112.8|66092.8|66119.7|66099.7|66123.7|66103.7|66111.7|66091.7|121
1747956600000|2025-05-22 23:30:00|66119.5|66099.5|66117.7|66097.7|66129.9|66109.9|66117.7|66097.7|155
1747956900000|2025-05-22 23:35:00|66117.9|66097.9|66125.1|66105.1|66125.9|66105.9|66116.1|66096.1|143
1747957200000|2025-05-22 23:40:00|66125.2|66105.2|66120.6|66100.6|66126.1|66106.1|66120.5|66100.5|117
1747957500000|2025-05-22 23:45:00|66119.1|66099.1|66119.7|66099.7|66122.1|66102.1|66117.3|66097.3|164
1747957800000|2025-05-22 23:50:00|66119.8|66099.8|66123.8|66103.8|66125.3|66105.3|66118.7|66098.7|183
1747958100000|2025-05-22 23:55:00|66123.9|66103.9|66131|66111|66135.2|66115.2|66123.1|66103.1|159
1747958400000|2025-05-23 00:00:00|66130.1|66110.1|66143.3|66123.3|66146.2|66129.9|66122.7|66102.7|418
1747958700000|2025-05-23 00:05:00|66143.1|66123.1|66128.6|66108.6|66147.9|66129.2|66128.6|66108.6|332
1747959000000|2025-05-23 00:10:00|66128.3|66108.3|66105|66085|66129.3|66109.4|66105|66085|270
1747959300000|2025-05-23 00:15:00|66104.8|66084.8|66087.3|66067.3|66104.8|66084.8|66085.9|66065.9|355
1747959600000|2025-05-23 00:20:00|66086.7|66066.7|66076.4|66056.4|66093.6|66073.6|66072.8|66052.8|313
1747959900000|2025-05-23 00:25:00|66076.1|66056.1|66067.1|66047.1|66079.6|66059.6|66064.8|66046.1|236
1747960200000|2025-05-23 00:30:00|66067.2|66047.2|66059.2|66044.2|66076.6|66060.3|66057|66039.6|359
1747960500000|2025-05-23 00:35:00|66061.3|66041.3|66059|66039|66068.8|66048.8|66046.8|66031|415
1747960800000|2025-05-23 00:40:00|66063.1|66043.1|66061|66041|66070.8|66051.7|66058.4|66038.4|245
1747961100000|2025-05-23 00:45:00|66061.1|66041.1|66046.6|66026.6|66063.2|66045.7|66037.8|66017.8|436
1747961400000|2025-05-23 00:50:00|66047.3|66027.3|66025.8|66010.8|66050.4|66033.7|66023.7|66008.7|506
1747961700000|2025-05-23 00:55:00|66026.3|66011.3|66041.8|66021.8|66057.8|66042.8|66026|66011|428
1747962000000|2025-05-23 01:00:00|66040|66025|66035.9|66020.9|66050.8|66035.1|66019.7|66002|501
1747962300000|2025-05-23 01:05:00|66038.6|66018.6|66013|65993|66039.4|66020.9|66006.9|65989.3|470
1747962600000|2025-05-23 01:10:00|66010.7|65995.7|66022.1|66002.1|66025.9|66008.7|66000.5|65984.6|420
1747962900000|2025-05-23 01:15:00|66022.6|66002.6|66030.6|66010.6|66030.6|66013.1|66008.6|65988.6|482
1747963200000|2025-05-23 01:20:00|66030.9|66010.9|66024.1|66004.1|66035.3|66018.1|66020.4|66001.4|398
1747963500000|2025-05-23 01:25:00|66024.7|66004.7|66015.9|65995.9|66030.7|66012.7|66015.1|65995.1|372
1747963800000|2025-05-23 01:30:00|66010.7|65995.7|66007.8|65987.8|66016.4|65996.4|66004.3|65985.6|411
1747964100000|2025-05-23 01:35:00|66008|65988|65976|65956|66012.6|65992.6|65970.4|65950.4|389
1747964400000|2025-05-23 01:40:00|65975.4|65955.4|65948.7|65933.7|65978.4|65960.6|65944.7|65924.7|411
1747964700000|2025-05-23 01:45:00|65951.7|65931.7|65951.2|65931.2|65961.3|65946.3|65948.4|65930.9|357
1747965000000|2025-05-23 01:50:00|65951.7|65931.7|65922.8|65902.8|65953.9|65933.9|65913.7|65895.9|521
1747965300000|2025-05-23 01:55:00|65922.5|65902.5|65941.5|65921.5|65950.9|65930.9|65916.6|65896.6|422
1747965600000|2025-05-23 02:00:00|65938|65923|65949.6|65934.6|65955.5|65938.9|65938|65920|538
1747965900000|2025-05-23 02:05:00|65949.5|65934.5|65944.3|65924.3|65961.3|65941.3|65943.1|65923.1|321
1747966200000|2025-05-23 02:10:00|65944.9|65924.9|65926.4|65906.4|65947.9|65927.9|65920.4|65900.4|428
1747966500000|2025-05-23 02:15:00|65925.9|65905.9|65941.2|65921.2|65949.3|65929.3|65924.1|65904.1|449
1747966800000|2025-05-23 02:20:00|65941|65921|65951.2|65931.2|65951.9|65931.9|65931.8|65912.3|344
1747967100000|2025-05-23 02:25:00|65951|65931|65959.5|65939.5|65960.7|65940.7|65942.5|65926.1|320
1747967400000|2025-05-23 02:30:00|65959.7|65939.7|65969.3|65949.3|65976.4|65956.4|65959|65939|173
1747967700000|2025-05-23 02:35:00|65969.1|65949.1|65939.6|65919.6|65972.7|65952.7|65931.3|65911.3|329
1747968000000|2025-05-23 02:40:00|65938.6|65918.6|65953.6|65938.6|65956.3|65939.7|65930.1|65910.1|337
1747968300000|2025-05-23 02:45:00|65955.4|65935.4|65945.9|65925.9|65959.1|65942.5|65940.3|65923.2|441
1747968600000|2025-05-23 02:50:00|65946.1|65926.1|65927|65912|65948.1|65928.1|65925.6|65908.4|189
1747968900000|2025-05-23 02:55:00|65926.3|65911.3|65937.4|65917.4|65946.7|65926.7|65922.9|65904|187
1747969200000|2025-05-23 03:00:00|65937.6|65917.6|65929.3|65909.3|65937.6|65917.6|65924.3|65905.5|356
1747969500000|2025-05-23 03:05:00|65929|65909|65934|65914|65937.6|65920.1|65924.5|65906.4|253
1747969800000|2025-05-23 03:10:00|65934.3|65914.3|65932.3|65912.3|65937.6|65917.6|65922.8|65902.8|189
1747970100000|2025-05-23 03:15:00|65932.2|65912.2|65930.4|65910.4|65934.8|65919.3|65923.2|65903.2|169
1747970400000|2025-05-23 03:20:00|65930.7|65910.7|65937.8|65917.8|65940.4|65923.4|65925.7|65905.7|170
1747970700000|2025-05-23 03:25:00|65937.6|65917.6|65939.6|65919.6|65950.3|65930.3|65937.6|65917.6|181
1747971000000|2025-05-23 03:30:00|65939.9|65919.9|65928.8|65908.8|65944.7|65927.1|65928.3|65908.3|322
1747971300000|2025-05-23 03:35:00|65928.5|65908.5|65943.6|65923.6|65943.9|65923.9|65925.9|65908|249
1747971600000|2025-05-23 03:40:00|65943.9|65923.9|65950.7|65930.7|65954|65934|65942.7|65922.7|130
1747971900000|2025-05-23 03:45:00|65950.4|65930.4|65954|65934|65955.1|65935.3|65949.1|65929.1|106
1747972200000|2025-05-23 03:50:00|65952.6|65932.6|65951.7|65936.7|65958.6|65939.8|65948.3|65928.3|201
1747972500000|2025-05-23 03:55:00|65952.1|65937.1|65954.3|65939.3|65958.1|65939.9|65944.3|65927.9|176
1747972800000|2025-05-23 04:00:00|65953.7|65938.7|65955.3|65935.3|65963.2|65943.2|65939.7|65924.7|355
1747973100000|2025-05-23 04:05:00|65954.9|65934.9|65949.5|65934.5|65975.3|65960.3|65949.5|65932.6|297
1747973400000|2025-05-23 04:10:00|65950.3|65935.3|65957.6|65937.6|65959|65939|65942.2|65924.1|297
1747973700000|2025-05-23 04:15:00|65957.4|65937.4|65949.7|65934.7|65958.1|65939.6|65936.6|65921.6|244
1747974000000|2025-05-23 04:20:00|65950.1|65935.1|65959.3|65939.3|65963.7|65945.2|65950.1|65935.1|272
1747974300000|2025-05-23 04:25:00|65959|65939|65949.1|65934.1|65959|65941.8|65948.6|65929.9|227
1747974600000|2025-05-23 04:30:00|65948.8|65933.8|65926.9|65906.9|65950|65934|65926.9|65906.9|416
1747974900000|2025-05-23 04:35:00|65926.3|65906.3|65907.4|65892.4|65926.9|65906.9|65900.4|65885.4|402
1747975200000|2025-05-23 04:40:00|65907.8|65892.8|65911.2|65891.2|65920.9|65900.9|65903.2|65885.7|412
1747975500000|2025-05-23 04:45:00|65911.5|65891.5|65915.4|65900.4|65922|65904.8|65909.2|65889.2|353
1747975800000|2025-05-23 04:50:00|65915.6|65900.6|65914.9|65899.9|65920.4|65903.1|65902.8|65882.8|405
1747976100000|2025-05-23 04:55:00|65917.5|65897.5|65917.3|65902.3|65927|65907|65913.9|65896.6|554
1747976400000|2025-05-23 05:00:00|65917.8|65902.8|65914.9|65894.9|65923.7|65905.8|65909.4|65891.6|326
1747976700000|2025-05-23 05:05:00|65914.7|65894.7|65911.6|65891.6|65916.9|65896.9|65904|65887.7|239
1747977000000|2025-05-23 05:10:00|65911.3|65891.3|65909.8|65894.8|65915.9|65898.2|65904.3|65887.2|355
1747977300000|2025-05-23 05:15:00|65910.1|65895.1|65904|65889|65919.2|65904.2|65904|65887.9|331
1747977600000|2025-05-23 05:20:00|65904.3|65889.3|65900|65880|65909.9|65889.9|65897.5|65877.8|280
1747977900000|2025-05-23 05:25:00|65899.9|65879.9|65898.7|65883.7|65906.3|65890.5|65894.8|65879.5|326
1747978200000|2025-05-23 05:30:00|65899.3|65884.3|65933.3|65918.3|65934.7|65918.8|65897.5|65882.5|450
1747978500000|2025-05-23 05:35:00|65933.2|65918.2|65962.2|65947.2|65968.9|65950.6|65928.1|65913.1|549
1747978800000|2025-05-23 05:40:00|65962.3|65947.3|65968.9|65953.9|65973.9|65958.9|65956.1|65941.1|540
1747979100000|2025-05-23 05:45:00|65968.6|65953.6|65935.9|65915.9|65968.6|65953.6|65935.9|65915.9|504
1747979400000|2025-05-23 05:50:00|65935.7|65915.7|65923.1|65903.1|65940.8|65920.8|65915.4|65895.4|519
1747979700000|2025-05-23 05:55:00|65922.5|65902.5|65890.4|65870.4|65922.8|65902.8|65873.7|65853.7|694
1747980000000|2025-05-23 06:00:00|65896.8|65876.8|65883.3|65868.3|65904.6|65884.6|65875.2|65855.4|572
1747980300000|2025-05-23 06:05:00|65883.2|65868.2|65877.3|65862.3|65897.1|65881.4|65862.5|65847.5|546
1747980600000|2025-05-23 06:10:00|65877.5|65862.5|65890.4|65875.4|65894.4|65879.4|65872.3|65857.3|504
1747980900000|2025-05-23 06:15:00|65890.7|65875.7|65913|65898|65914.4|65899.4|65869.8|65854.1|490
1747981200000|2025-05-23 06:20:00|65912.4|65897.4|65908.5|65893.5|65922.2|65907.2|65890.3|65875.3|508
1747981500000|2025-05-23 06:25:00|65909.4|65894.4|65943.6|65928.6|65949.6|65934.6|65908.7|65893.7|579
1747981800000|2025-05-23 06:30:00|65942.7|65927.7|65939.8|65924.8|65960.7|65943.2|65936.4|65921.4|539
1747982100000|2025-05-23 06:35:00|65940|65925|65949.6|65934.6|65954.5|65939.5|65928.9|65908.9|482
1747982400000|2025-05-23 06:40:00|65950.3|65935.3|65941.5|65926.5|65956.1|65941.1|65923.3|65908.3|446
1747982700000|2025-05-23 06:45:00|65940.1|65925.1|65934.7|65919.7|65946.2|65931.1|65928.4|65912.8|452
1747983000000|2025-05-23 06:50:00|65935.3|65920.3|65942.6|65927.6|65943.8|65928.8|65912.6|65897.6|499
1747983300000|2025-05-23 06:55:00|65943.3|65928.3|65947.6|65932.6|65955.4|65940.4|65934.6|65919.6|475
1747983600000|2025-05-23 07:00:00|65943.1|65928.1|65925.3|65910.3|65963|65948|65917.7|65902.7|652
1747983900000|2025-05-23 07:05:00|65925.1|65910.1|65906.1|65891.1|65925.1|65910.1|65899.7|65884.7|552
1747984200000|2025-05-23 07:10:00|65905.8|65890.8|65869.4|65854.4|65905.8|65890.8|65866.6|65851.6|582
1747984500000|2025-05-23 07:15:00|65869.6|65854.6|65860.7|65845.7|65871.1|65856.1|65853.4|65838.4|567
1747984800000|2025-05-23 07:20:00|65860.4|65845.4|65810.2|65795.2|65860.4|65845.4|65807.5|65792.5|575
1747985100000|2025-05-23 07:25:00|65810|65795|65823.3|65808.3|65845.7|65830.7|65807.2|65792.2|670
1747985400000|2025-05-23 07:30:00|65820.1|65805.1|65851.5|65836.5|65855.6|65840.6|65819.4|65804.4|571
1747985700000|2025-05-23 07:35:00|65851.3|65836.3|65831|65816|65851.3|65836.3|65823.9|65808.9|487
1747986000000|2025-05-23 07:40:00|65830.7|65815.7|65808.5|65793.5|65830.7|65815.7|65808|65793|539
1747986300000|2025-05-23 07:45:00|65809.1|65794.1|65797|65782|65816.3|65801.3|65795.8|65780.8|531
1747986600000|2025-05-23 07:50:00|65796.9|65781.9|65779.1|65764.1|65813|65798|65769.7|65754.7|504
1747986900000|2025-05-23 07:55:00|65779.4|65764.4|65786.8|65771.8|65796.8|65781.8|65760.8|65743.1|482
1747987200000|2025-05-23 08:00:00|65787.8|65772.8|65786.1|65771.1|65813.9|65798.9|65785|65770|553
1747987500000|2025-05-23 08:05:00|65786.4|65771.4|65774.6|65759.6|65797.2|65782.2|65772.9|65757.9|463
1747987800000|2025-05-23 08:10:00|65774.7|65759.7|65760.8|65745.8|65796.6|65781.6|65757.4|65742.4|572
1747988100000|2025-05-23 08:15:00|65760.4|65745.4|65790.6|65775.6|65796.5|65781.5|65760.3|65745.3|468
1747988400000|2025-05-23 08:20:00|65791.1|65776.1|65797.2|65782.2|65797.2|65782.2|65767.7|65752.7|470
1747988700000|2025-05-23 08:25:00|65797.3|65782.3|65807.4|65792.4|65810.5|65795.5|65791.1|65776.1|450
1747989000000|2025-05-23 08:30:00|65807.6|65792.6|65800.7|65785.7|65825.7|65810.7|65791.7|65776.7|445
1747989300000|2025-05-23 08:35:00|65800.6|65785.6|65784.1|65769.1|65800.6|65785.6|65774.5|65759.5|366
1747989600000|2025-05-23 08:40:00|65784|65769|65794.4|65779.4|65794.5|65779.5|65774.6|65759.6|359
1747989900000|2025-05-23 08:45:00|65795.2|65780.2|65808.1|65793.1|65816.2|65801.2|65792.2|65777.2|395
1747990200000|2025-05-23 08:50:00|65807.9|65792.9|65789.4|65774.4|65811.3|65796.3|65781.1|65765.2|437
1747990500000|2025-05-23 08:55:00|65791.9|65776.9|65773.4|65758.4|65791.9|65776.9|65765.7|65750.7|516
1747990800000|2025-05-23 09:00:00|65773.8|65758.8|65743.7|65728.7|65776.3|65761.3|65735.4|65720.4|547
1747991100000|2025-05-23 09:05:00|65744.2|65729.2|65759|65744|65794|65779|65743.4|65728.4|501
1747991400000|2025-05-23 09:10:00|65758.9|65743.9|65757.1|65742.1|65771.8|65755.2|65734.7|65719.7|550
1747991700000|2025-05-23 09:15:00|65757.3|65742.3|65758.7|65743.7|65760.4|65745.4|65747.9|65730.8|415
1747992000000|2025-05-23 09:20:00|65758.5|65743.5|65753.3|65738.3|65762.7|65747.7|65743.1|65728.1|452
1747992300000|2025-05-23 09:25:00|65752.6|65737.6|65746.7|65731.7|65759.5|65744.5|65740|65725|530
1747992600000|2025-05-23 09:30:00|65747.7|65732.7|65746|65731|65761.5|65746.5|65743|65728|463
1747992900000|2025-05-23 09:35:00|65745.8|65730.8|65743.3|65728.3|65753.2|65738.2|65731.5|65714|424
1747993200000|2025-05-23 09:40:00|65742.3|65727.3|65744.2|65729.2|65751.2|65736.2|65737.6|65722.6|374
1747993500000|2025-05-23 09:45:00|65742.9|65727.9|65720.8|65705.8|65748.9|65733.9|65718.8|65703.8|387
1747993800000|2025-05-23 09:50:00|65720.6|65705.6|65714.2|65699.2|65734.7|65719.7|65703.5|65688.5|457
1747994100000|2025-05-23 09:55:00|65714.3|65699.3|65732.4|65717.4|65741|65726|65713|65698|534
1747994400000|2025-05-23 10:00:00|65730.8|65715.8|65709.4|65694.4|65759.2|65744.2|65709.3|65694.3|545
1747994700000|2025-05-23 10:05:00|65710.8|65695.8|65746|65731|65750.6|65735.6|65710.4|65695.4|423
1747995000000|2025-05-23 10:10:00|65743.7|65728.7|65690.9|65675.9|65744.8|65729.8|65690.3|65675.3|512
1747995300000|2025-05-23 10:15:00|65691|65676|65691.8|65676.8|65713.5|65698.5|65686.6|65666.9|483
1747995600000|2025-05-23 10:20:00|65691.6|65676.6|65744.2|65729.2|65748.7|65733.7|65681.1|65666.1|532
1747995900000|2025-05-23 10:25:00|65743.7|65728.7|65741.4|65726.4|65751|65736|65733.7|65718.7|402
1747996200000|2025-05-23 10:30:00|65741.7|65726.7|65739.5|65724.5|65744.2|65729.2|65729.7|65714.7|373
1747996500000|2025-05-23 10:35:00|65739.4|65724.4|65723.3|65708.3|65744|65729|65722|65707|361
1747996800000|2025-05-23 10:40:00|65723.6|65708.6|65729.2|65714.2|65740.6|65725.6|65714.8|65699.8|329
1747997100000|2025-05-23 10:45:00|65733.7|65718.7|65740.8|65725.8|65751.8|65736.8|65733.3|65718.3|304
1747997400000|2025-05-23 10:50:00|65741.1|65726.1|65728.9|65713.9|65741.2|65726.2|65719.4|65704.4|339
1747997700000|2025-05-23 10:55:00|65729.1|65714.1|65735.7|65720.7|65750.4|65735.4|65729.1|65714.1|470
1747998000000|2025-05-23 11:00:00|65735.4|65720.4|65722.3|65707.3|65744.6|65729.6|65717.2|65702.2|456
1747998300000|2025-05-23 11:05:00|65720.9|65705.9|65759|65744|65761.5|65746.5|65708.1|65693.1|355
1747998600000|2025-05-23 11:10:00|65758.7|65743.7|65776.2|65761.2|65778.3|65763.3|65753|65738|431
1747998900000|2025-05-23 11:15:00|65778|65763|65700.8|65680.8|65781.9|65766.9|65699.7|65679.7|417
1747999200000|2025-05-23 11:20:00|65702.2|65682.2|65671.3|65651.3|65720.2|65700.2|65603.8|65583.8|1004
1747999500000|2025-05-23 11:25:00|65673.4|65653.4|65692.2|65677.2|65705.5|65690.5|65657.1|65638.2|878
1747999800000|2025-05-23 11:30:00|65692|65677|65649.9|65634.9|65693.9|65677.8|65636|65617.1|651
1748000100000|2025-05-23 11:35:00|65650.4|65635.4|65620|65605|65656.1|65641.1|65611.4|65595.6|705
1748000400000|2025-05-23 11:40:00|65620.2|65605.2|65820.9|65799.9|65830.1|65808.3|65583.4|65563.4|834
1748000700000|2025-05-23 11:45:00|65822.5|65801.8|65858.2|65838.2|65885.1|65865.1|65754.5|65729.5|1098
1748001000000|2025-05-23 11:50:00|65855.8|65835.8|66004.5|65983|66030.8|66010.8|65827.1|65808.8|1078
1748001300000|2025-05-23 11:55:00|66002.3|65980.7|65896.4|65876.4|66002.3|65980.7|65840|65823.2|973
1748001600000|2025-05-23 12:00:00|65896.1|65876.1|65894.5|65874.5|65927.2|65907.2|65851.6|65835.2|1022
1748001900000|2025-05-23 12:05:00|65894|65874|66018|65998|66035.9|66015.9|65891.1|65872.9|1014
1748002200000|2025-05-23 12:10:00|66019.5|65994.9|65973.2|65953.2|66023.9|66003.9|65965.9|65949.1|985
1748002500000|2025-05-23 12:15:00|65967.8|65952.8|65882.7|65867.7|65980.2|65960.2|65861.3|65846.3|899
1748002800000|2025-05-23 12:20:00|65884.2|65869.2|65895.5|65880.5|65921.8|65902.1|65876.6|65856.6|799
1748003100000|2025-05-23 12:25:00|65895.7|65880.7|65876.2|65856.2|65918|65903|65871.7|65856.2|738
1748003400000|2025-05-23 12:30:00|65872.3|65857.3|65805.3|65790.3|65880.7|65864.6|65795.4|65780.4|797
1748003700000|2025-05-23 12:35:00|65805.5|65790.5|65804.4|65789.4|65827.6|65812.6|65796.1|65781.1|802
1748004000000|2025-05-23 12:40:00|65804.7|65789.7|65738.3|65723.3|65818.9|65800.3|65729.1|65714.1|836
1748004300000|2025-05-23 12:45:00|65738.6|65723.6|65797.7|65777.7|65805.7|65790.7|65732.1|65717.1|802
1748004600000|2025-05-23 12:50:00|65798.1|65778.1|65810.7|65795.7|65824.1|65809.1|65777|65761.2|825
1748004900000|2025-05-23 12:55:00|65811.1|65796.1|65825.8|65810.8|65840.7|65823.7|65811.1|65796.1|688
1748005200000|2025-05-23 13:00:00|65825.6|65810.6|65824.2|65804.2|65868.8|65853.8|65802.6|65782.6|819
1748005500000|2025-05-23 13:05:00|65824|65804|65880.1|65865.1|65880.3|65865.3|65808.9|65793.9|671
1748005800000|2025-05-23 13:10:00|65879.7|65864.7|65886.8|65871.8|65910.6|65895.6|65871.8|65856.8|667
1748006100000|2025-05-23 13:15:00|65886.5|65871.5|65841.1|65826.1|65888.7|65873.7|65824.9|65809.9|570
1748006400000|2025-05-23 13:20:00|65840.9|65825.9|65888.8|65873.8|65891.7|65873.8|65824.5|65809.5|622
1748006700000|2025-05-23 13:25:00|65888.7|65873.7|65884.6|65869.6|65942.8|65927.8|65879.2|65864.2|686
1748007000000|2025-05-23 13:30:00|65882.7|65867.7|65865.3|65850.3|65893.4|65878.4|65860.8|65845.8|727
1748007300000|2025-05-23 13:35:00|65865.1|65850.1|65858.8|65843.8|65918.8|65899.2|65852.6|65837.6|780
1748007600000|2025-05-23 13:40:00|65856.1|65841.1|65859|65844|65876.9|65861.9|65838.5|65823.5|728
1748007900000|2025-05-23 13:45:00|65858|65843|65888.9|65873.9|65893.2|65875|65832.9|65817.9|582
1748008200000|2025-05-23 13:50:00|65886.7|65866.7|65902.1|65887.1|65908.9|65893.9|65875.7|65860.7|584
1748008500000|2025-05-23 13:55:00|65902|65887|65936.2|65916.2|65936.9|65916.9|65899|65884|664
1748008800000|2025-05-23 14:00:00|65936.4|65916.4|65900.6|65880.6|65958.6|65940.6|65888|65868|615
1748009100000|2025-05-23 14:05:00|65900.5|65880.5|65813.6|65798.6|65906.3|65886.3|65807.7|65792.7|495
1748009400000|2025-05-23 14:10:00|65818.3|65803.3|65813.6|65798.6|65833.4|65818.4|65801.3|65786.3|602
1748009700000|2025-05-23 14:15:00|65810.6|65795.6|65801.4|65786.4|65814.6|65799.6|65781.4|65766.4|525
1748010000000|2025-05-23 14:20:00|65801.2|65786.2|65786.4|65771.4|65822.3|65807.3|65777.8|65762.8|559
1748010300000|2025-05-23 14:25:00|65786.7|65771.7|65817|65802|65869.3|65849.3|65786.7|65771.7|583
1748010600000|2025-05-23 14:30:00|65817.5|65802.5|65824.7|65809.7|65843.8|65828.8|65800.1|65785.1|519
1748010900000|2025-05-23 14:35:00|65824.1|65809.1|65832.1|65817.1|65847|65832|65806.4|65788.9|478
1748011200000|2025-05-23 14:40:00|65833.3|65818.3|65804.3|65789.3|65843.5|65828.5|65792|65777|527
1748011500000|2025-05-23 14:45:00|65804.7|65789.7|65791.3|65771.3|65848.6|65828.1|65787.5|65771|529
1748011800000|2025-05-23 14:50:00|65791.6|65771.6|65792.6|65777.6|65830.4|65813.1|65752.3|65737.3|643
1748012100000|2025-05-23 14:55:00|65791.6|65776.6|65755.8|65740.8|65795.8|65780.8|65753|65738|644
1748012400000|2025-05-23 15:00:00|65756.7|65741.7|65779.8|65764.8|65792.2|65777.2|65752.4|65737.4|596
1748012700000|2025-05-23 15:05:00|65779.5|65764.5|65779.3|65764.3|65791.4|65776.4|65759.6|65744.6|401
1748013000000|2025-05-23 15:10:00|65779.6|65764.6|65785.2|65770.2|65793.5|65778.5|65770.9|65755.9|341
1748013300000|2025-05-23 15:15:00|65784.4|65769.4|65817.8|65802.8|65818|65803|65762.5|65747.5|331
1748013600000|2025-05-23 15:20:00|65817.9|65802.9|65819.4|65804.4|65827.3|65812.3|65804.1|65789.1|376
1748013900000|2025-05-23 15:25:00|65819.7|65804.7|65819.4|65804.4|65834.7|65819.7|65808.3|65793.3|383
1748014200000|2025-05-23 15:30:00|65819|65804|65790.6|65775.6|65819|65804|65775.3|65760.3|391
1748014500000|2025-05-23 15:35:00|65790|65775|65749.1|65734.1|65794.5|65779.5|65746.5|65731.5|436
1748014800000|2025-05-23 15:40:00|65748.8|65733.8|65735.7|65720.7|65756.2|65741.2|65733|65718|473
1748015100000|2025-05-23 15:45:00|65735.9|65720.9|65731.1|65716.1|65749.5|65734.5|65728.8|65711.7|392
1748015400000|2025-05-23 15:50:00|65730.8|65715.8|65722.6|65707.6|65734.3|65716.9|65674.8|65659.8|593
1748015700000|2025-05-23 15:55:00|65725.8|65710.8|65734.7|65719.7|65748.9|65733.9|65713.5|65698.5|561
1748016000000|2025-05-23 16:00:00|65734.5|65719.5|65766.2|65751.2|65781.9|65766.9|65730.8|65715.8|405
1748016300000|2025-05-23 16:05:00|65766.4|65751.4|65774.3|65759.3|65777.8|65762.8|65756.3|65738.9|399
1748016600000|2025-05-23 16:10:00|65774.6|65759.6|65731.1|65716.1|65777.2|65762.2|65726.2|65708.9|386
1748016900000|2025-05-23 16:15:00|65730.8|65715.8|65733|65718|65736.8|65721.8|65719.6|65704.6|329
1748017200000|2025-05-23 16:20:00|65733.1|65718.1|65718.5|65703.5|65745.1|65730.1|65717.6|65702.6|297
1748017500000|2025-05-23 16:25:00|65717.5|65702.5|65727.7|65712.7|65734.1|65719.1|65716.6|65701.6|302
1748017800000|2025-05-23 16:30:00|65725.1|65710.1|65728.1|65713.1|65728.7|65713.7|65717.8|65702.8|272
1748018100000|2025-05-23 16:35:00|65727.8|65712.8|65704|65684|65727.8|65712.8|65695.4|65675.4|279
1748018400000|2025-05-23 16:40:00|65704.3|65684.3|65699.8|65684.8|65711.7|65696.7|65697|65682|269
1748018700000|2025-05-23 16:45:00|65699|65684|65703.1|65688.1|65703.9|65688.9|65692.2|65677.2|346
1748019000000|2025-05-23 16:50:00|65703.2|65688.2|65683.9|65668.9|65703.5|65688.5|65681.4|65663.7|322
1748019300000|2025-05-23 16:55:00|65684.1|65669.1|65681|65666|65688.4|65673.4|65673.2|65658.2|368
1748019600000|2025-05-23 17:00:00|65681.6|65666.6|65693|65678|65696.3|65681.3|65681.6|65665.2|315
1748019900000|2025-05-23 17:05:00|65692.6|65677.6|65707.7|65692.7|65710.3|65695.3|65692.6|65677.6|222
1748020200000|2025-05-23 17:10:00|65708.9|65693.9|65703.8|65688.8|65710.1|65695.1|65699.7|65684.7|217
1748020500000|2025-05-23 17:15:00|65703.5|65688.5|65709.5|65694.5|65718.2|65703.2|65701.2|65686.2|307
1748020800000|2025-05-23 17:20:00|65709.4|65694.4|65691.3|65676.3|65714.8|65699.8|65691.2|65676.2|241
1748021100000|2025-05-23 17:25:00|65694.5|65679.5|65696.5|65681.5|65705.1|65689.5|65685.8|65670.8|370
1748021400000|2025-05-23 17:30:00|65695.8|65680.8|65683.2|65668.2|65695.8|65680.8|65674.1|65659.1|357
1748021700000|2025-05-23 17:35:00|65683.1|65668.1|65672.4|65657.4|65689.9|65674.9|65670.7|65655.7|290
1748022000000|2025-05-23 17:40:00|65673|65658|65650.5|65635.5|65674|65659|65648.3|65633.3|294
1748022300000|2025-05-23 17:45:00|65650|65635|65633.8|65618.8|65650|65635|65633.6|65618.6|248
1748022600000|2025-05-23 17:50:00|65633.7|65618.7|65636|65621|65639.7|65624.7|65628.4|65612|332
1748022900000|2025-05-23 17:55:00|65636.1|65621.1|65665.8|65650.8|65666.1|65651.1|65633.9|65618.9|261
1748023200000|2025-05-23 18:00:00|65666.8|65651.8|65644.3|65629.3|65674.8|65659.8|65640.6|65624.8|300
1748023500000|2025-05-23 18:05:00|65644.2|65629.2|65642.8|65622.8|65650.8|65631.9|65637.6|65617.6|289
1748023800000|2025-05-23 18:10:00|65642.5|65622.5|65633.4|65613.4|65642.5|65627.4|65624.4|65607.4|244
1748024100000|2025-05-23 18:15:00|65633.2|65613.2|65630.1|65610.1|65636.3|65618.9|65618.9|65598.9|265
1748024400000|2025-05-23 18:20:00|65630.4|65610.4|65657.2|65642.2|65660.3|65645.3|65621.7|65601.9|442
1748024700000|2025-05-23 18:25:00|65656.5|65641.5|65650.2|65635.2|65662.5|65647.5|65638.2|65623.2|372
1748025000000|2025-05-23 18:30:00|65649.7|65634.7|65663.9|65648.9|65669.9|65654.9|65649.7|65634.7|320
1748025300000|2025-05-23 18:35:00|65663.8|65648.8|65667.9|65652.9|65667.9|65652.9|65655.7|65640.7|265
1748025600000|2025-05-23 18:40:00|65667.4|65652.4|65674.8|65659.8|65697.4|65677.6|65667.4|65652.4|275
1748025900000|2025-05-23 18:45:00|65675.2|65660.2|65671.8|65656.8|65688.9|65673.9|65671.3|65656.3|285
1748026200000|2025-05-23 18:50:00|65672.1|65657.1|65673.7|65658.7|65680.9|65665.9|65667.8|65652.8|188
1748026500000|2025-05-23 18:55:00|65673.5|65658.5|65672.3|65657.3|65680.9|65665.9|65663.9|65648.9|271
1748026800000|2025-05-23 19:00:00|65671.5|65656.5|65642.7|65627.7|65677.5|65659.6|65639.6|65622.3|296
1748027100000|2025-05-23 19:05:00|65642.9|65627.9|65644.2|65629.2|65647.2|65632.2|65637.5|65622.5|235
1748027400000|2025-05-23 19:10:00|65644.1|65629.1|65653.4|65638.4|65654.8|65639.8|65643.8|65628.8|206
1748027700000|2025-05-23 19:15:00|65653.7|65638.7|65657.6|65642.6|65657.6|65642.6|65648.7|65633.7|172
1748028000000|2025-05-23 19:20:00|65656.6|65641.6|65671.3|65656.3|65671.6|65656.6|65651.1|65636.1|208
1748028300000|2025-05-23 19:25:00|65671.5|65656.5|65663.3|65648.3|65673.3|65658.3|65659.2|65644.2|128
1748028600000|2025-05-23 19:30:00|65663.4|65648.4|65666.9|65651.9|65669.4|65654.4|65657.9|65642.9|161
1748028900000|2025-05-23 19:35:00|65668.1|65653.1|65677.6|65662.6|65680.2|65665.2|65668.1|65653.1|179
1748029200000|2025-05-23 19:40:00|65676.4|65661.4|65677.4|65662.4|65679.2|65664.2|65666.6|65651.6|177
1748029500000|2025-05-23 19:45:00|65677.2|65662.2|65685.2|65670.2|65696.9|65681.9|65677.2|65662.2|182
1748029800000|2025-05-23 19:50:00|65684.7|65669.7|65673.6|65658.6|65686.3|65671.3|65665.7|65650.7|210
1748030100000|2025-05-23 19:55:00|65673.9|65658.9|65649.6|65634.6|65682.6|65667.6|65648.1|65633.1|320
1748030400000|2025-05-23 20:00:00|65651.5|65636.5|65645.7|65630.7|65662.6|65642.6|65645.7|65628|266
1748030700000|2025-05-23 20:05:00|65643.7|65628.7|65628.7|65613.7|65643.7|65628.7|65625.6|65605.6|149
1748031000000|2025-05-23 20:10:00|65628.5|65613.5|65664.7|65644.7|65668.2|65649.6|65628.5|65613.5|123
1748031300000|2025-05-23 20:15:00|65664|65644|65674.2|65654.2|65676.1|65656.1|65662.8|65642.8|141
1748031600000|2025-05-23 20:20:00|65674|65654|65657|65637|65674.3|65654.3|65656.5|65636.5|106
1748031900000|2025-05-23 20:25:00|65656.8|65636.8|65641.1|65621.1|65657.2|65637.2|65628.4|65608.4|153
1748032200000|2025-05-23 20:30:00|65640.8|65620.8|65647.9|65627.9|65650.3|65630.3|65637.2|65617.2|120
1748032500000|2025-05-23 20:35:00|65648.1|65628.1|65644.4|65624.4|65650.8|65630.8|65639.6|65619.6|107
1748032800000|2025-05-23 20:40:00|65643.7|65623.7|65653.9|65633.9|65660.7|65640.7|65643.7|65623.7|109
1748033100000|2025-05-23 20:45:00|65653.4|65633.4|65647|65627|65656.7|65636.7|65647|65627|112
1748033400000|2025-05-23 20:50:00|65646.6|65626.6|65648.3|65628.3|65652.5|65632.5|65643.1|65623.1|176
1748033700000|2025-05-23 20:55:00|65648.2|65628.2|65697.9|65598.9|65709|65633.6|65647.3|65595.2|159
1748203200000|2025-05-25 20:00:00|65700.5|65586.5|65706.8|65592.8|65706.8|65592.8|65695.8|65581.8|20
1748203500000|2025-05-25 20:05:00|65707.9|65593.9|65669.8|65588.2|65720.7|65606.7|65669.8|65575.4|54
1748203800000|2025-05-25 20:10:00|65669.3|65588.7|65683.7|65603.2|65711.9|65603.2|65669.3|65583.1|39
1748204100000|2025-05-25 20:15:00|65691.8|65595|65686.1|65595|65693.3|65595|65683.7|65595|9
1748204400000|2025-05-25 20:20:00|65693|65595.3|65703.4|65589.4|65720|65606|65686.1|65587.7|28
1748204700000|2025-05-25 20:25:00|65704.3|65590.3|65703.4|65589.4|65704.3|65590.3|65703.4|65589.4|14
1748205000000|2025-05-25 20:30:00|65704.8|65590.8|65694.1|65588.6|65715.4|65601.4|65694.1|65585|40
1748205300000|2025-05-25 20:35:00|65693.9|65588.9|65677.2|65596.7|65694|65596.7|65675.1|65582.1|51
1748205600000|2025-05-25 20:40:00|65679.5|65592.9|65674.1|65589.6|65679.5|65596.7|65669.3|65588.7|24
1748205900000|2025-05-25 20:45:00|65672.2|65589.7|65673.8|65587.2|65674.6|65591.6|65665|65582|41
1748206200000|2025-05-25 20:50:00|65670.7|65590.2|65666.4|65585.7|65673.9|65590.2|65665.9|65584.6|38
1748206500000|2025-05-25 20:55:00|65666.3|65585.8|65682.7|65592.1|65684.7|65595.3|65666.3|65585.8|35
1748206800000|2025-05-25 21:00:00|65680.2|65595.2|65665.3|65593.6|65690.1|65597.2|65662.2|65592.2|55
1748207100000|2025-05-25 21:05:00|65670.4|65589.4|65666.5|65595.9|65672.3|65605.9|65659|65589.3|87
1748207400000|2025-05-25 21:10:00|65671.6|65593.6|65663.7|65602.7|65671.7|65602.7|65658.3|65593.5|42
1748207700000|2025-05-25 21:15:00|65664|65603|65667.9|65614.3|65671.7|65614.3|65658.6|65603|41
1748208000000|2025-05-25 21:20:00|65668.7|65614.7|65665.6|65621.3|65684.1|65636.2|65665.6|65605.7|87
1748208300000|2025-05-25 21:25:00|65665.1|65624.7|65676.1|65605.9|65683.7|65629.4|65659.7|65605.1|68
1748208600000|2025-05-25 21:30:00|65680.4|65607.4|65682|65602.8|65688.8|65614.1|65676.1|65602.5|86
1748208900000|2025-05-25 21:35:00|65681.3|65600.7|65647.8|65607.4|65681.3|65607.4|65647.8|65596.2|78
1748209200000|2025-05-25 21:40:00|65655.1|65600.2|65685.6|65592|65693.5|65619.8|65646.9|65592|119
1748209500000|2025-05-25 21:45:00|65685.8|65599.1|65667.2|65610.3|65703|65614.6|65663.6|65586.5|116
1748209800000|2025-05-25 21:50:00|65667|65610.4|65643.8|65599.9|65669.1|65618.8|65642.6|65590.2|91
1748210100000|2025-05-25 21:55:00|65643.4|65600.3|65643.7|65605.6|65647.4|65611.7|65637.1|65600.1|34
1748210400000|2025-05-25 22:00:00|65664.1|65605.7|65657.7|65613.2|65664.1|65618.5|65638.3|65593.5|342
1748210700000|2025-05-25 22:05:00|65656.6|65613.3|65635.2|65598.2|65674.6|65636.6|65631.6|65598.2|438
1748211000000|2025-05-25 22:10:00|65633.2|65597.1|65579.9|65545|65633.2|65597.1|65573.6|65542.2|532
1748211300000|2025-05-25 22:15:00|65580.7|65545.3|65623.7|65596.4|65624.1|65596.4|65574.8|65544.3|437
1748211600000|2025-05-25 22:20:00|65623.4|65596.3|65644.3|65616.4|65671|65642.4|65622.7|65596.3|544
1748211900000|2025-05-25 22:25:00|65646.6|65618.5|65589|65568.5|65658.7|65631.8|65589|65564.8|440
1748212200000|2025-05-25 22:30:00|65589.2|65568.9|65604.7|65584.7|65604.7|65584.7|65575.2|65552.7|423
1748212500000|2025-05-25 22:35:00|65604.6|65584.6|65618.2|65598.2|65624.5|65602.9|65599.9|65579.9|439
1748212800000|2025-05-25 22:40:00|65618.7|65598.7|65596.4|65576.4|65620.9|65600.9|65589.6|65568.2|372
1748213100000|2025-05-25 22:45:00|65594.7|65574.7|65586.3|65564.4|65610.4|65588.2|65582|65560.4|289
1748213400000|2025-05-25 22:50:00|65586.1|65564.2|65593.1|65573.1|65604.9|65584.9|65585.2|65564.2|300
1748213700000|2025-05-25 22:55:00|65593.8|65573.8|65598.3|65577.8|65598.7|65577.9|65575.7|65555.7|267
1748214000000|2025-05-25 23:00:00|65595.5|65575.1|65602.5|65582.5|65618.6|65598.6|65592.6|65572.6|317
1748214300000|2025-05-25 23:05:00|65601.1|65581.1|65595.7|65575.7|65621.4|65601.4|65589.1|65569.1|274
1748214600000|2025-05-25 23:10:00|65595.9|65575.9|65578.8|65558.8|65596.3|65576.3|65569.6|65549.6|221
1748214900000|2025-05-25 23:15:00|65579|65559|65563.3|65543.3|65583.7|65563.7|65553.4|65533.4|233
1748215200000|2025-05-25 23:20:00|65562.9|65542.9|65569.8|65549.8|65577.8|65557.8|65554.3|65534.3|238
1748215500000|2025-05-25 23:25:00|65570|65550|65568|65548|65584|65564|65567.4|65547.4|228
1748215800000|2025-05-25 23:30:00|65567.9|65547.9|65567|65547|65572.8|65552.8|65558.7|65538.7|222
1748216100000|2025-05-25 23:35:00|65566.9|65546.9|65577.4|65557.4|65587|65567|65559.2|65539.2|259
1748216400000|2025-05-25 23:40:00|65577.7|65557.7|65600.7|65580.7|65605.7|65585.7|65577.7|65557.7|235
1748216700000|2025-05-25 23:45:00|65601.2|65581.2|65598.5|65578.5|65606.3|65586.3|65594|65574|202
1748217000000|2025-05-25 23:50:00|65598.6|65578.6|65608.5|65588.5|65618.5|65598.5|65597.1|65577.1|251
1748217300000|2025-05-25 23:55:00|65608.1|65588.1|65593.7|65573.7|65613.4|65593.4|65592.5|65572.5|221
1748217600000|2025-05-26 00:00:00|65594|65574|65549.5|65529.5|65594|65574|65537.7|65517.7|496
1748217900000|2025-05-26 00:05:00|65549.8|65529.8|65579.3|65559.3|65592.6|65572.6|65545.1|65525.1|382
1748218200000|2025-05-26 00:10:00|65579.8|65559.8|65578.6|65558.6|65593.1|65573.1|65575.2|65555.2|388
1748218500000|2025-05-26 00:15:00|65578.8|65558.8|65534.5|65514.5|65587.6|65567.6|65533.6|65513.6|511
1748218800000|2025-05-26 00:20:00|65534.4|65514.4|65515.6|65495.6|65541.4|65521.4|65508.3|65488.3|375
1748219100000|2025-05-26 00:25:00|65515.3|65495.3|65489.2|65469.2|65531.2|65511.2|65488.8|65468.8|399
1748219400000|2025-05-26 00:30:00|65489.1|65469.1|65486.4|65466.4|65491.4|65471.4|65479.3|65459.3|360
1748219700000|2025-05-26 00:35:00|65486.7|65466.7|65495.9|65475.9|65503.8|65483.8|65486.7|65466.7|295
1748220000000|2025-05-26 00:40:00|65496.1|65476.1|65508.3|65488.3|65509.4|65489.4|65496.1|65476.1|264
1748220300000|2025-05-26 00:45:00|65508.6|65488.6|65509.6|65489.6|65517.1|65497.1|65504.8|65484.8|279
1748220600000|2025-05-26 00:50:00|65509.5|65489.5|65479.6|65459.6|65512.1|65492.1|65477.9|65457.9|397
1748220900000|2025-05-26 00:55:00|65479.3|65459.3|65465.3|65445.3|65494.8|65474.8|65461.8|65441.8|381
1748221200000|2025-05-26 01:00:00|65466.7|65446.7|65475.8|65455.8|65484.5|65464.5|65461.2|65441.2|334
1748221500000|2025-05-26 01:05:00|65475.7|65455.7|65504.9|65484.9|65507.3|65487.3|65470.8|65450.8|327
1748221800000|2025-05-26 01:10:00|65504.5|65484.5|65495.8|65475.8|65515|65495|65491.1|65471.1|315
1748222100000|2025-05-26 01:15:00|65495.6|65475.6|65459.4|65439.4|65497.1|65477.1|65453.8|65433.8|403
1748222400000|2025-05-26 01:20:00|65458.6|65438.6|65475.4|65455.4|65478.3|65458.3|65444.3|65424.3|328
1748222700000|2025-05-26 01:25:00|65475.3|65455.3|65456.5|65436.5|65475.3|65455.3|65456.4|65436.4|270
1748223000000|2025-05-26 01:30:00|65456.6|65436.6|65489.6|65469.6|65505.7|65485.7|65451.5|65431.5|440
1748223300000|2025-05-26 01:35:00|65489.5|65469.5|65455.8|65435.8|65489.5|65469.5|65449.7|65431.4|433
1748223600000|2025-05-26 01:40:00|65456.1|65436.1|65454.7|65439.7|65470.3|65450.3|65454.3|65434.4|427
1748223900000|2025-05-26 01:45:00|65454.9|65439.9|65430.1|65410.1|65459.5|65441.2|65428.3|65408.3|360
1748224200000|2025-05-26 01:50:00|65430|65410|65369.1|65349.1|65436|65416|65365.8|65345.8|499
1748224500000|2025-05-26 01:55:00|65369.9|65349.9|65377.3|65357.3|65384.7|65364.7|65359.6|65339.6|532
1748224800000|2025-05-26 02:00:00|65376.9|65356.9|65356.3|65336.3|65402.6|65382.6|65355.4|65335.4|428
1748225100000|2025-05-26 02:05:00|65356|65336|65355.1|65335.1|65373|65353|65343.8|65323.8|438
1748225400000|2025-05-26 02:10:00|65355|65335|65374.8|65354.8|65377.4|65357.4|65350.4|65330.4|401
1748225700000|2025-05-26 02:15:00|65375.6|65355.6|65371.8|65351.8|65401|65381|65362.8|65342.8|422
1748226000000|2025-05-26 02:20:00|65372.8|65352.8|65384.2|65364.2|65389.5|65369.5|65359.7|65339.7|489
1748226300000|2025-05-26 02:25:00|65384.4|65364.4|65371.4|65351.4|65384.4|65364.4|65358.9|65340.1|404
1748226600000|2025-05-26 02:30:00|65371.6|65351.6|65376.8|65361.8|65389.1|65369.1|65367.5|65347.7|393
1748226900000|2025-05-26 02:35:00|65376.7|65361.7|65387|65367|65391.4|65371.4|65369.4|65349.4|354
1748227200000|2025-05-26 02:40:00|65386.7|65366.7|65383.8|65363.8|65390.8|65370.8|65382.7|65362.7|230
1748227500000|2025-05-26 02:45:00|65383.7|65363.7|65354.8|65334.8|65387.7|65369.9|65349.9|65330.9|291
1748227800000|2025-05-26 02:50:00|65354.9|65334.9|65385.6|65365.6|65389.1|65369.1|65354.9|65334.9|285
1748228100000|2025-05-26 02:55:00|65387.3|65367.3|65392.5|65372.5|65395.3|65375.3|65381.4|65361.4|276
1748228400000|2025-05-26 03:00:00|65392.7|65372.7|65387.4|65367.4|65404|65384|65379|65359|289
1748228700000|2025-05-26 03:05:00|65387.5|65367.5|65391.5|65371.5|65395.2|65375.2|65384.2|65364.2|329
1748229000000|2025-05-26 03:10:00|65392.6|65372.6|65401.7|65381.7|65410.1|65390.1|65387.1|65367.1|336
1748229300000|2025-05-26 03:15:00|65402.6|65382.6|65409.2|65389.2|65415|65396.5|65401.7|65381.8|243
1748229600000|2025-05-26 03:20:00|65408.8|65388.8|65400.6|65380.6|65412.8|65392.8|65400.3|65380.3|250
1748229900000|2025-05-26 03:25:00|65400.5|65380.5|65412.3|65392.3|65412.8|65392.8|65394.4|65379.4|257
1748230200000|2025-05-26 03:30:00|65410.1|65390.1|65408.9|65388.9|65414|65394|65400.8|65380.8|241
1748230500000|2025-05-26 03:35:00|65408.8|65388.8|65406.5|65391.5|65413.3|65393.3|65403.2|65383.2|263
1748230800000|2025-05-26 03:40:00|65406.2|65391.2|65411.4|65391.4|65416.9|65396.9|65402.4|65382.4|221
1748231100000|2025-05-26 03:45:00|65413.4|65393.4|65397|65377|65413.4|65393.4|65388|65368|203
1748231400000|2025-05-26 03:50:00|65396.8|65376.8|65386.3|65366.3|65397.8|65377.8|65385|65365|218
1748231700000|2025-05-26 03:55:00|65386.6|65366.6|65379.5|65359.5|65388.7|65368.7|65374.5|65354.5|242
1748232000000|2025-05-26 04:00:00|65379.6|65359.6|65394|65374|65401.3|65381.3|65377.5|65357.5|201
1748232300000|2025-05-26 04:05:00|65393.9|65373.9|65406.3|65386.3|65409.7|65393.5|65390.9|65372|224
1748232600000|2025-05-26 04:10:00|65402.7|65382.7|65399.5|65379.5|65408.8|65389.3|65395.2|65377.5|196
1748232900000|2025-05-26 04:15:00|65399.7|65379.7|65392.5|65372.5|65406|65386|65392.5|65372.5|218
1748233200000|2025-05-26 04:20:00|65392.6|65372.6|65396.2|65376.2|65402.5|65382.5|65392.6|65372.6|208
1748233500000|2025-05-26 04:25:00|65395.3|65375.3|65394.9|65374.9|65400.5|65380.5|65391.3|65371.3|215
1748233800000|2025-05-26 04:30:00|65394.5|65374.5|65420.2|65400.2|65424.5|65404.5|65392.9|65372.9|251
1748234100000|2025-05-26 04:35:00|65419.5|65399.5|65417.1|65397.1|65419.5|65399.5|65403.8|65383.8|271
1748234400000|2025-05-26 04:40:00|65416.4|65396.4|65401.5|65381.5|65424.1|65404.1|65396.8|65376.8|261
1748234700000|2025-05-26 04:45:00|65401.2|65381.2|65378.3|65358.3|65401.2|65381.2|65376.8|65356.8|241
1748235000000|2025-05-26 04:50:00|65378.5|65358.5|65393.8|65373.8|65394.6|65374.6|65368.4|65348.4|274
1748235300000|2025-05-26 04:55:00|65394.1|65374.1|65389.8|65369.8|65403.8|65383.8|65385.2|65365.2|284
1748235600000|2025-05-26 05:00:00|65390|65370|65395.5|65375.5|65404.6|65384.6|65375.4|65355.4|352
1748235900000|2025-05-26 05:05:00|65393.9|65373.9|65402.9|65382.9|65411.2|65391.2|65393.9|65373.9|478
1748236200000|2025-05-26 05:10:00|65403.5|65383.5|65387.7|65367.7|65403.6|65383.6|65382|65362|337
1748236500000|2025-05-26 05:15:00|65387.9|65367.9|65407.1|65387.1|65408.2|65388.2|65381.5|65361.5|322
1748236800000|2025-05-26 05:20:00|65406.9|65386.9|65400.8|65380.8|65410.2|65390.2|65394.1|65374.1|266
1748237100000|2025-05-26 05:25:00|65400.7|65380.7|65410.8|65390.8|65415.2|65395.2|65392.6|65372.6|219
1748237400000|2025-05-26 05:30:00|65411.6|65391.6|65425.9|65405.9|65426.5|65406.5|65408.8|65388.8|218
1748237700000|2025-05-26 05:35:00|65426.5|65406.5|65431.1|65411.1|65439.7|65419.7|65422|65402|285
1748238000000|2025-05-26 05:40:00|65431.5|65411.5|65416.4|65396.4|65436.4|65416.4|65414.1|65394.1|230
1748238300000|2025-05-26 05:45:00|65416.9|65396.9|65395.3|65375.3|65418.7|65398.7|65390.3|65370.3|316
1748238600000|2025-05-26 05:50:00|65396.4|65376.4|65356.9|65336.9|65397.7|65377.7|65351|65331|456
1748238900000|2025-05-26 05:55:00|65355.1|65335.1|65344.7|65324.7|65355.1|65335.1|65337.8|65317.8|372
1748239200000|2025-05-26 06:00:00|65345.6|65325.6|65383.4|65363.4|65386.1|65370.9|65336.2|65321.2|497
1748239500000|2025-05-26 06:05:00|65383.1|65363.1|65373.6|65353.6|65397.5|65377.5|65369|65349|338
1748239800000|2025-05-26 06:10:00|65374.6|65354.6|65357.4|65337.4|65374.6|65354.6|65346.5|65327|419
1748240100000|2025-05-26 06:15:00|65358.4|65338.4|65364.8|65344.8|65381.9|65366.1|65356.4|65336.4|355
1748240400000|2025-05-26 06:20:00|65363.8|65343.8|65344|65324|65379.3|65362.6|65335.6|65318.4|463
1748240700000|2025-05-26 06:25:00|65343.4|65323.4|65363|65348|65371.2|65356.2|65336.5|65321.5|543
1748241000000|2025-05-26 06:30:00|65362.8|65347.8|65363.8|65348.8|65373.6|65358.5|65356.5|65341.5|443
1748241300000|2025-05-26 06:35:00|65363.9|65348.9|65361.2|65341.2|65380.9|65364.8|65356|65340.9|322
1748241600000|2025-05-26 06:40:00|65358.7|65343.7|65361.9|65346.9|65374|65359|65351.8|65336.8|359
1748241900000|2025-05-26 06:45:00|65361.8|65346.8|65358.9|65343.9|65375|65360|65352.8|65337.1|412
1748242200000|2025-05-26 06:50:00|65358.5|65343.5|65371.8|65356.8|65381.3|65364.9|65357.9|65342.9|388
1748242500000|2025-05-26 06:55:00|65372|65357|65390.6|65375.6|65394.4|65379.4|65370.9|65355.9|483
1748242800000|2025-05-26 07:00:00|65393.3|65378.3|65420.5|65405.5|65423.2|65408.2|65371.3|65355.7|551
1748243100000|2025-05-26 07:05:00|65420.8|65405.8|65435|65420|65444.9|65429.9|65417.4|65402.4|440
1748243400000|2025-05-26 07:10:00|65434.7|65419.7|65461.4|65446.4|65473.8|65458.8|65433.3|65418.3|516
1748243700000|2025-05-26 07:15:00|65461|65446|65450.4|65435.4|65461|65446|65443.4|65428.4|448
1748244000000|2025-05-26 07:20:00|65451.9|65436.9|65446.3|65431.3|65452|65436.9|65435|65420|368
1748244300000|2025-05-26 07:25:00|65446.7|65431.7|65462.1|65447.1|65470.6|65453|65445|65428.9|451
1748244600000|2025-05-26 07:30:00|65462.3|65447.3|65480.5|65465.5|65508.1|65492.3|65461.9|65442.8|558
1748244900000|2025-05-26 07:35:00|65480.2|65465.2|65466.2|65446.2|65482.8|65465.2|65452.2|65435.2|466
1748245200000|2025-05-26 07:40:00|65468.2|65448.2|65465.1|65445.1|65483.8|65468.8|65461.4|65444.8|418
1748245500000|2025-05-26 07:45:00|65464.8|65444.8|65472.7|65457.7|65478.2|65462.5|65454.7|65436.7|364
1748245800000|2025-05-26 07:50:00|65473|65458|65484.3|65469.3|65488.2|65472.6|65467.2|65452.2|406
1748246100000|2025-05-26 07:55:00|65484.6|65469.6|65501.8|65486.8|65504.9|65489.7|65483.1|65468.1|526
1748246400000|2025-05-26 08:00:00|65501.5|65486.5|65495.1|65475.1|65503.3|65488.3|65472.3|65457.3|433
1748246700000|2025-05-26 08:05:00|65494.1|65474.1|65485.7|65470.7|65504|65489|65479.7|65464|390
1748247000000|2025-05-26 08:10:00|65485.6|65470.6|65477.3|65457.3|65495.5|65480.5|65467.4|65452.2|367
1748247300000|2025-05-26 08:15:00|65479.4|65459.4|65499.4|65484.4|65500.4|65485.4|65476.1|65459.4|313
1748247600000|2025-05-26 08:20:00|65499.1|65484.1|65528.2|65513.2|65533.1|65518.1|65499|65484|366
1748247900000|2025-05-26 08:25:00|65528.3|65513.3|65498.6|65483.6|65529|65514|65498.6|65483.6|286
1748248200000|2025-05-26 08:30:00|65498.3|65483.3|65483.8|65468.8|65502.7|65487.7|65472.8|65457.8|325
1748248500000|2025-05-26 08:35:00|65483.9|65468.9|65499.7|65484.7|65509|65493.8|65481.9|65466.9|313
1748248800000|2025-05-26 08:40:00|65500.6|65485.6|65486.9|65471.9|65516.6|65501.4|65486.9|65471.9|309
1748249100000|2025-05-26 08:45:00|65486.7|65471.7|65504.3|65489.3|65506.9|65491.9|65480.1|65465.1|360
1748249400000|2025-05-26 08:50:00|65503.3|65488.3|65509.5|65494.5|65520.9|65505.9|65501.2|65486.2|327
1748249700000|2025-05-26 08:55:00|65509.7|65494.7|65526.5|65511.5|65536.5|65521.5|65509.4|65494.1|448
1748250000000|2025-05-26 09:00:00|65526.4|65511.4|65545.8|65530.8|65551.9|65536.9|65522.8|65507.8|329
1748250300000|2025-05-26 09:05:00|65542.6|65527.6|65549.8|65534.8|65552.8|65537.8|65538.1|65523.1|314
1748250600000|2025-05-26 09:10:00|65551.5|65536.5|65535.7|65520.7|65551.5|65536.5|65532.7|65517.7|281
1748250900000|2025-05-26 09:15:00|65537|65522|65527.6|65512.6|65540.9|65525.9|65519.9|65504.9|271
1748251200000|2025-05-26 09:20:00|65527.2|65512.2|65534.3|65519.3|65540.6|65525.6|65526|65511|260
1748251500000|2025-05-26 09:25:00|65536.6|65516.6|65549.1|65534.1|65558.3|65543.3|65536.3|65516.6|302
1748251800000|2025-05-26 09:30:00|65549|65534|65547.8|65532.8|65554.9|65539.9|65532.4|65517.4|271
1748252100000|2025-05-26 09:35:00|65547.7|65532.7|65542.9|65522.9|65559.2|65544.2|65537.4|65520.5|264
1748252400000|2025-05-26 09:40:00|65542.2|65522.2|65561.7|65546.7|65577.8|65561.1|65538.2|65522.2|318
1748252700000|2025-05-26 09:45:00|65561.6|65546.6|65567.9|65552.9|65570.1|65555.1|65557.9|65542.9|266
1748253000000|2025-05-26 09:50:00|65567.8|65552.8|65558.8|65543.8|65574|65559|65555.8|65540.8|243
1748253300000|2025-05-26 09:55:00|65558.5|65543.5|65558.5|65543.5|65571.7|65556.7|65548.2|65533.2|319
1748253600000|2025-05-26 10:00:00|65557.8|65542.8|65564.7|65549.7|65568.4|65553.4|65544.4|65527|279
1748253900000|2025-05-26 10:05:00|65564.8|65549.8|65553.9|65538.9|65573.6|65558.6|65553|65538|272
1748254200000|2025-05-26 10:10:00|65553.7|65538.7|65536.3|65521.3|65558.6|65543.6|65532.2|65515.1|275
1748254500000|2025-05-26 10:15:00|65536.2|65521.2|65535.5|65520.5|65555.5|65537.5|65532.1|65514.7|260
1748254800000|2025-05-26 10:20:00|65535.8|65520.8|65529.1|65514.1|65536.8|65521.8|65525.7|65509.4|268
1748255100000|2025-05-26 10:25:00|65529.2|65514.2|65550.2|65535.2|65550.9|65535.9|65526.4|65510.4|233
1748255400000|2025-05-26 10:30:00|65550.5|65535.5|65551.5|65536.5|65563.4|65548.4|65541.7|65523.5|295
1748255700000|2025-05-26 10:35:00|65551.8|65536.8|65526.3|65511.3|65558|65543|65522.2|65507.2|269
1748256000000|2025-05-26 10:40:00|65529.1|65514.1|65543.8|65528.8|65549.5|65534.5|65516.6|65499.7|283
1748256300000|2025-05-26 10:45:00|65542.8|65527.8|65528|65513|65544.5|65529.5|65527.8|65512.8|191
1748256600000|2025-05-26 10:50:00|65527.8|65512.8|65531|65516|65535.9|65518.9|65519.7|65502.4|238
1748256900000|2025-05-26 10:55:00|65531.3|65516.3|65528.3|65513.3|65546.2|65531.2|65525.6|65510.6|274
1748257200000|2025-05-26 11:00:00|65528|65513|65517.3|65502.3|65533.6|65518.6|65512.7|65497.7|252
1748257500000|2025-05-26 11:05:00|65517.6|65502.6|65540.6|65525.6|65543.5|65528.5|65517.6|65502.6|237
1748257800000|2025-05-26 11:10:00|65540.4|65525.4|65547.4|65527.4|65551.2|65536.2|65529|65514|259
1748258100000|2025-05-26 11:15:00|65548.4|65528.4|65536.3|65521.3|65548.4|65531.3|65529.4|65509.4|254
1748258400000|2025-05-26 11:20:00|65536|65521|65550.6|65535.6|65554.3|65537.3|65534.9|65519.9|209
1748258700000|2025-05-26 11:25:00|65550.9|65535.9|65554|65539|65561.7|65546.7|65548.8|65533.8|247
1748259000000|2025-05-26 11:30:00|65554.3|65539.3|65560.5|65545.5|65572.7|65557.7|65554.3|65539.3|219
1748259300000|2025-05-26 11:35:00|65558.2|65543.2|65560.1|65545.1|65573.3|65558.3|65553.9|65537.2|224
1748259600000|2025-05-26 11:40:00|65560.3|65545.3|65579.7|65564.7|65582.7|65567.7|65560.3|65545.3|173
1748259900000|2025-05-26 11:45:00|65580.2|65565.2|65571|65556|65582|65567|65569.6|65554.6|202
1748260200000|2025-05-26 11:50:00|65572.4|65557.4|65560.6|65545.6|65572.4|65557.4|65552.7|65535.8|285
1748260500000|2025-05-26 11:55:00|65560.4|65545.4|65569.8|65554.8|65585.9|65570.9|65559.2|65542.9|332
1748260800000|2025-05-26 12:00:00|65569.1|65554.1|65557.3|65542.3|65569.8|65554.8|65548.2|65533.2|359
1748261100000|2025-05-26 12:05:00|65557.6|65542.6|65545.8|65530.8|65558.9|65543.9|65538.5|65522|224
1748261400000|2025-05-26 12:10:00|65547.3|65532.3|65562.9|65542.9|65568.1|65551.4|65544.5|65527|285
1748261700000|2025-05-26 12:15:00|65563|65543|65591|65576|65593.3|65578.3|65558.9|65542.8|237
1748262000000|2025-05-26 12:20:00|65592.1|65577.1|65607.1|65592.1|65609.4|65594.4|65581|65566|292
1748262300000|2025-05-26 12:25:00|65606.9|65591.9|65612.4|65597.4|65615.9|65600.9|65604.2|65589.2|331
1748262600000|2025-05-26 12:30:00|65612.5|65597.5|65577.5|65557.5|65615.8|65600.8|65575.4|65557.4|294
1748262900000|2025-05-26 12:35:00|65577.8|65557.8|65580.2|65560.2|65584.5|65569|65572.2|65552.2|213
1748263200000|2025-05-26 12:40:00|65581|65561|65581.6|65566.6|65592.8|65575.9|65579.5|65560.3|220
1748263500000|2025-05-26 12:45:00|65582.5|65567.5|65605.1|65590.1|65608.3|65590.5|65582.4|65567.4|260
1748263800000|2025-05-26 12:50:00|65604.8|65589.8|65589.8|65569.8|65611.8|65595.6|65586.9|65569.8|262
1748264100000|2025-05-26 12:55:00|65590.3|65570.3|65580.3|65565.3|65598.2|65583.2|65572.4|65555.4|286
1748264400000|2025-05-26 13:00:00|65580.4|65565.4|65579.4|65564.4|65592.3|65577.2|65570.2|65555.2|277
1748264700000|2025-05-26 13:05:00|65579.5|65564.5|65579.4|65564.4|65581.1|65566.1|65565|65550|238
1748265000000|2025-05-26 13:10:00|65579.5|65564.5|65569.2|65554.2|65588.4|65573.4|65569.2|65554.2|252
1748265300000|2025-05-26 13:15:00|65569.1|65554.1|65561.6|65546.6|65571.5|65556.5|65557.8|65542.8|234
1748265600000|2025-05-26 13:20:00|65561.8|65546.8|65554.3|65539.3|65568.1|65553.1|65549.3|65534.3|231
1748265900000|2025-05-26 13:25:00|65554.4|65539.4|65551.6|65536.6|65559.4|65544.4|65548.7|65533.7|230
1748266200000|2025-05-26 13:30:00|65552.2|65537.2|65549.9|65534.9|65576.3|65561.3|65547.7|65532.7|297
1748266500000|2025-05-26 13:35:00|65549.7|65534.7|65539.6|65519.6|65555.2|65539|65538|65519.6|257
1748266800000|2025-05-26 13:40:00|65541.1|65521.1|65560|65545|65567.9|65549.3|65537.3|65520.3|304
1748267100000|2025-05-26 13:45:00|65560.8|65545.8|65555.7|65540.7|65573.6|65558.6|65554.8|65539.8|192
1748267400000|2025-05-26 13:50:00|65555.6|65540.6|65553.9|65538.9|65559.4|65544.4|65547.9|65532.9|252
1748267700000|2025-05-26 13:55:00|65554.8|65539.8|65540|65525|65555.6|65540.6|65530.8|65515.8|405
1748268000000|2025-05-26 14:00:00|65538.7|65523.7|65552.4|65537.4|65555.6|65539.8|65535.2|65518.6|322
1748268300000|2025-05-26 14:05:00|65553.2|65538.2|65563.6|65548.6|65568.3|65553.3|65549.2|65533.3|286
1748268600000|2025-05-26 14:10:00|65564.3|65549.3|65554.9|65534.9|65567.7|65552.3|65548.3|65528.3|276
1748268900000|2025-05-26 14:15:00|65555.1|65535.1|65531.2|65516.2|65555.1|65538.2|65524.4|65509.4|267
1748269200000|2025-05-26 14:20:00|65531|65516|65537.6|65522.6|65543.4|65528.4|65525.5|65510.5|321
1748269500000|2025-05-26 14:25:00|65535|65520|65530.9|65515.9|65540|65522.9|65524.2|65509.2|257
1748269800000|2025-05-26 14:30:00|65531|65516|65525.4|65510.4|65541|65526|65523.5|65508.1|265
1748270100000|2025-05-26 14:35:00|65525.2|65510.2|65538.4|65523.4|65551.3|65534.3|65523.1|65508.1|263
1748270400000|2025-05-26 14:40:00|65538.1|65523.1|65546.6|65526.6|65547.9|65532.9|65531.3|65516.3|265
1748270700000|2025-05-26 14:45:00|65546.1|65526.1|65533.8|65518.8|65549.3|65529.7|65532.8|65517.8|294
1748271000000|2025-05-26 14:50:00|65533.5|65518.5|65534.3|65519.3|65542.4|65527.4|65528.5|65513.5|210
1748271300000|2025-05-26 14:55:00|65534.4|65519.4|65526|65511|65543.5|65528.5|65524.4|65509.4|400
1748271600000|2025-05-26 15:00:00|65525.7|65510.7|65542.7|65522.7|65543.3|65524.7|65519.9|65501.3|427
1748271900000|2025-05-26 15:05:00|65544.7|65524.7|65550|65530|65550|65533.7|65532.9|65517.7|220
1748272200000|2025-05-26 15:10:00|65550.2|65530.2|65563.3|65543.3|65563.3|65547.7|65541.6|65525.8|247
1748272500000|2025-05-26 15:15:00|65563|65543|65554.9|65539.9|65565.6|65548.9|65553.8|65536.3|209
1748272800000|2025-05-26 15:20:00|65557.4|65537.4|65556.7|65536.7|65560|65540|65548.6|65528.6|131
1748273100000|2025-05-26 15:25:00|65556.2|65536.2|65548.3|65533.3|65558.6|65543.6|65546.3|65531.3|170
1748273400000|2025-05-26 15:30:00|65547.9|65532.9|65557.3|65542.3|65568.1|65553.1|65546.3|65531.3|222
1748273700000|2025-05-26 15:35:00|65557.5|65542.5|65558.7|65538.7|65561.8|65542.8|65545.6|65529.4|231
1748274000000|2025-05-26 15:40:00|65558.9|65538.9|65547.5|65532.5|65564.8|65548.2|65546.7|65531.7|180
1748274300000|2025-05-26 15:45:00|65546.8|65531.8|65545|65525|65554.6|65536.3|65541.4|65523|130
1748274600000|2025-05-26 15:50:00|65544.9|65524.9|65544.7|65529.7|65550|65532.6|65539.9|65520.9|139
1748274900000|2025-05-26 15:55:00|65544.8|65529.8|65546.1|65531.1|65552.2|65537.2|65542.8|65524.6|275
1748275200000|2025-05-26 16:00:00|65546.2|65531.2|65550.3|65530.3|65560|65543|65546|65529|213
1748275500000|2025-05-26 16:05:00|65550.7|65530.7|65559.7|65539.7|65560.5|65543.6|65545.7|65525.7|136
1748275800000|2025-05-26 16:10:00|65559.9|65539.9|65556.5|65536.5|65560.6|65543.1|65546.6|65529.4|208
1748276100000|2025-05-26 16:15:00|65556.4|65536.4|65569.1|65549.1|65578.5|65558.5|65556.4|65536.4|153
1748276400000|2025-05-26 16:20:00|65569.6|65549.6|65564.3|65544.3|65569.9|65550.8|65557.8|65538.1|163
1748276700000|2025-05-26 16:25:00|65564.2|65544.2|65544.8|65529.8|65564.2|65544.2|65543.9|65526.3|192
1748277000000|2025-05-26 16:30:00|65543.7|65528.7|65543.4|65523.4|65554.3|65534.3|65540.5|65522.3|120
1748277300000|2025-05-26 16:35:00|65543.7|65523.7|65551.7|65531.7|65554.5|65538.1|65542.8|65522.8|135
1748277600000|2025-05-26 16:40:00|65552.7|65532.7|65551.1|65531.1|65554.2|65539.2|65545.2|65527|120
1748277900000|2025-05-26 16:45:00|65551|65531|65554.7|65534.7|65554.9|65537|65548.2|65528.8|142
1748278200000|2025-05-26 16:50:00|65554.6|65534.6|65547.9|65527.9|65554.7|65537.2|65544.4|65525.8|96
1748278500000|2025-05-26 16:55:00|65547.4|65527.4|65536.6|65516.6|65550.6|65530.6|65534.3|65516.6|128
1748278800000|2025-05-26 17:00:00|65536|65516|65541|65521|65541.5|65522.9|65530.4|65513|112
1748279100000|2025-05-26 17:05:00|65540.6|65520.6|65540.8|65520.8|65546.4|65527.9|65538.2|65520.6|111
1748279400000|2025-05-26 17:10:00|65540.4|65520.4|65534.7|65519.7|65543|65524.8|65534.2|65518.1|111
1748279700000|2025-05-26 17:15:00|65533.6|65518.6|65550.9|65530.9|65552.4|65532.4|65533.6|65518.6|133
1748280000000|2025-05-26 17:20:00|65550.8|65530.8|65549.8|65529.8|65550.8|65533.3|65547.1|65527.1|70
1748280300000|2025-05-26 17:25:00|65550.2|65530.2|65553.7|65533.7|65554.3|65534.3|65547.2|65530.1|39
1748280600000|2025-05-26 17:30:00|65554.3|65534.3|65560.3|65540.3|65562.8|65543|65554.3|65534.3|72
1748280900000|2025-05-26 17:35:00|65560.5|65540.5|65548.4|65533.4|65564|65545.9|65548.2|65533.2|97
1748281200000|2025-05-26 17:40:00|65549.6|65534.6|65545.6|65530.6|65551.7|65535.2|65544|65527.7|69
1748281500000|2025-05-26 17:45:00|65545.5|65530.5|65537.8|65517.8|65548.1|65531.2|65534.4|65514.4|115
1748281800000|2025-05-26 17:50:00|65538|65518|65542.4|65527.4|65545.3|65527.4|65534.8|65514.8|68
1748282100000|2025-05-26 17:55:00|65543.3|65528.3|65546.7|65531.7|65554.7|65534.7|65543.3|65525.5|46
1748282400000|2025-05-26 18:00:00|65547.3|65532.3|65549.1|65529.1|65554|65534|65546.7|65528.8|59
1748282700000|2025-05-26 18:05:00|65549.3|65529.3|65553.9|65533.9|65554.7|65534.8|65549.3|65529.3|55
1748283000000|2025-05-26 18:10:00|65551.5|65536.5|65538.4|65523.4|65551.5|65536.5|65538.4|65522.3|93
1748283300000|2025-05-26 18:15:00|65539.1|65524.1|65543.9|65523.9|65544.5|65524.5|65533.1|65515.6|73
1748283600000|2025-05-26 18:20:00|65544|65524|65539.8|65519.8|65544|65524.9|65536.3|65517.8|40
1748283900000|2025-05-26 18:25:00|65539.9|65519.9|65536.8|65516.8|65540.5|65523|65536.2|65516.2|41
1748284200000|2025-05-26 18:30:00|65536.7|65516.7|65542.1|65522.1|65543.7|65523.7|65536.1|65516.1|99
1748284500000|2025-05-26 18:35:00|65541.8|65521.8|65546.9|65526.9|65547.1|65527.1|65540.9|65520.9|50
1748284800000|2025-05-26 18:40:00|65547|65527|65550.7|65530.7|65550.9|65530.9|65547|65527|30
1748285100000|2025-05-26 18:45:00|65550.4|65530.4|65550.8|65530.8|65550.8|65530.8|65550|65530|13
1748285400000|2025-05-26 18:50:00|65550.6|65530.6|65548.7|65528.7|65551.3|65531.3|65548|65528|30
1748285700000|2025-05-26 18:55:00|65549|65529|65551.1|65531.1|65553.3|65533.3|65546|65526|38
1748286000000|2025-05-26 19:00:00|65551.6|65531.6|65553.8|65533.8|65554.6|65536.9|65548.9|65530.7|45
1748286300000|2025-05-26 19:05:00|65551.2|65536.2|65539.9|65524.9|65554|65536.3|65539.9|65523.1|42
1748286600000|2025-05-26 19:10:00|65539.6|65524.6|65544.3|65524.3|65547.2|65527.2|65539.6|65522.5|28
1748286900000|2025-05-26 19:15:00|65544.7|65524.7|65542.7|65527.7|65544.7|65527.7|65541|65524.6|19
1748287200000|2025-05-26 19:20:00|65542|65527|65541.5|65526.5|65544.8|65528|65538.2|65523.1|60
1748287500000|2025-05-26 19:25:00|65541.7|65526.7|65534.6|65519.6|65544.6|65527.1|65534.4|65518.3|37
1748287800000|2025-05-26 19:30:00|65534.8|65519.8|65538.6|65518.6|65538.8|65520.8|65534.8|65517.3|21
1748288100000|2025-05-26 19:35:00|65538.4|65518.4|65539.3|65519.3|65542.1|65522.7|65537.7|65517.8|36
1748288400000|2025-05-26 19:40:00|65539.6|65519.6|65539.7|65519.7|65539.9|65522.2|65536.4|65518.9|19
1748288700000|2025-05-26 19:45:00|65537.2|65522.2|65539.3|65524.3|65542.1|65524.3|65535.9|65519|22
1748289000000|2025-05-26 19:50:00|65538.4|65523.4|65530.2|65515.2|65541.9|65524.3|65529.7|65512.7|38
1748289300000|2025-05-26 19:55:00|65530.9|65515.9|65523.1|65508.1|65532.7|65515.9|65523.1|65504.4|76
1748289600000|2025-05-26 20:00:00|65525.6|65505.6|65526.6|65511.6|65532.5|65515|65525.6|65505.6|41
1748289900000|2025-05-26 20:05:00|65529|65509|65527.2|65507.2|65529.1|65509.3|65524.3|65505|24
1748290200000|2025-05-26 20:10:00|65527.4|65507.4|65528.6|65508.6|65528.9|65510.6|65525.6|65507.4|29
1748290500000|2025-05-26 20:15:00|65528.7|65508.7|65526.5|65506.5|65528.8|65508.8|65525.5|65505.5|56
1748290800000|2025-05-26 20:20:00|65526.1|65506.1|65528.5|65508.5|65528.6|65508.6|65525.5|65505.5|27
1748291100000|2025-05-26 20:25:00|65528.6|65508.6|65531.4|65511.4|65532|65512|65528.5|65508.5|12
1748291400000|2025-05-26 20:30:00|65531.2|65511.2|65530.6|65510.6|65531.8|65511.8|65527.6|65507.6|95
1748291700000|2025-05-26 20:35:00|65530.4|65510.4|65526.1|65506.1|65530.4|65510.4|65522.9|65502.9|40
1748292000000|2025-05-26 20:40:00|65526|65506|65525.1|65505.1|65529.3|65510.8|65521.6|65502.8|58
1748292300000|2025-05-26 20:45:00|65524.9|65504.9|65514.4|65494.4|65525|65505.8|65510.9|65490.9|88
1748292600000|2025-05-26 20:50:00|65514.2|65494.2|65517.6|65497.6|65524.4|65501.6|65514.2|65493.6|43
1748292900000|2025-05-26 20:55:00|65517.5|65497.5|65557.7|65472.1|65557.7|65497.5|65514|65471.1|53
1748293200000|2025-05-26 21:00:00|65558.8|65472.3|65568.8|65469.8|65568.8|65472.3|65557.4|65466.7|4
1748293500000|2025-05-26 21:05:00|65560.1|65473.7|65544.2|65468.7|65560.1|65473.7|65529.6|65463.7|40
1748293800000|2025-05-26 21:10:00|65543.1|65468.6|65551.7|65475.7|65552.3|65478.1|65543.1|65468.6|31
1748294100000|2025-05-26 21:15:00|65551.8|65474.3|65543|65468.3|65552.3|65477.2|65542.9|65467.8|74
1748294400000|2025-05-26 21:20:00|65542.7|65468.2|65530.7|65471.6|65543.1|65473.9|65518.7|65464|109
1748294700000|2025-05-26 21:25:00|65530.6|65472.1|65532.3|65472.7|65532.9|65472.7|65530.6|65470.3|68
1748295000000|2025-05-26 21:30:00|65532.4|65472.1|65526.5|65472.9|65533.9|65475.7|65526.5|65470.3|73
1748295300000|2025-05-26 21:35:00|65529|65475.7|65529.1|65469.9|65530.5|65476.2|65526.9|65469.9|50
1748295600000|2025-05-26 21:40:00|65529.2|65470|65526.2|65472.3|65529.5|65472.8|65526|65469.3|49
1748295900000|2025-05-26 21:45:00|65526.1|65472.2|65528.2|65471.7|65530.3|65473|65526.1|65469.8|82
1748296200000|2025-05-26 21:50:00|65528.3|65471.8|65528.9|65475.5|65530.8|65475.5|65526.5|65468.2|91
1748296500000|2025-05-26 21:55:00|65529.5|65474.6|65526|65475|65529.5|65479|65522.3|65474.6|58
1748296800000|2025-05-26 22:00:00|65526.1|65475.1|65468.3|65442.1|65527.9|65481.3|65462.4|65436.5|271
1748297100000|2025-05-26 22:05:00|65466.4|65443|65477.4|65457.4|65492.9|65472.9|65462.2|65437.3|263
1748297400000|2025-05-26 22:10:00|65477|65457|65466.4|65446.4|65482.6|65462.6|65466.4|65446.4|176
1748297700000|2025-05-26 22:15:00|65466.9|65446.9|65461.8|65439.7|65472.8|65452.8|65457.3|65437.3|159
1748298000000|2025-05-26 22:20:00|65462.1|65440|65463.8|65443.8|65468.9|65448.8|65462.1|65440|187
1748298300000|2025-05-26 22:25:00|65464.1|65444.1|65470.5|65450.5|65472.7|65452.7|65461.7|65441.7|146
1748298600000|2025-05-26 22:30:00|65470.4|65450.4|65461.3|65441.3|65475.4|65455.4|65459.6|65439.6|100
1748298900000|2025-05-26 22:35:00|65461.2|65441.2|65478.1|65458.1|65478.9|65458.9|65461|65441|171
1748299200000|2025-05-26 22:40:00|65478|65458|65473.1|65453.1|65478.4|65458.4|65464.2|65444.2|156
1748299500000|2025-05-26 22:45:00|65472.8|65452.8|65472.4|65452.4|65474.6|65454.6|65470.2|65450.2|117
1748299800000|2025-05-26 22:50:00|65472.5|65452.5|65478.5|65458.5|65482.1|65462.1|65472.4|65452.4|119
1748300100000|2025-05-26 22:55:00|65478.6|65458.6|65481.9|65461.9|65482.4|65462.4|65477.9|65457.9|104
1748300400000|2025-05-26 23:00:00|65482.6|65462.6|65487.6|65467.6|65491.7|65471.7|65478.2|65458.2|154
1748300700000|2025-05-26 23:05:00|65487.5|65467.5|65485.4|65465.4|65487.9|65467.9|65480.2|65460.2|102
1748301000000|2025-05-26 23:10:00|65482.8|65462.8|65486.5|65466.5|65486.5|65466.5|65478.7|65458.7|134
1748301300000|2025-05-26 23:15:00|65486.4|65466.4|65485.8|65465.8|65490.8|65470.8|65480.6|65460.6|114
1748301600000|2025-05-26 23:20:00|65486.4|65466.4|65490.9|65470.9|65492|65472|65486.4|65466.4|60
1748301900000|2025-05-26 23:25:00|65491.4|65471.4|65495.5|65475.5|65500.2|65480.2|65491.4|65471.4|137
1748302200000|2025-05-26 23:30:00|65495.6|65475.6|65494|65474|65498.2|65478.2|65493.4|65473.4|101
1748302500000|2025-05-26 23:35:00|65493.7|65473.7|65494.7|65474.7|65497.1|65477.1|65490.1|65470.1|113
1748302800000|2025-05-26 23:40:00|65494.6|65474.6|65489.8|65469.8|65499.5|65479.5|65486|65466|137
1748303100000|2025-05-26 23:45:00|65489.4|65469.4|65488.2|65468.2|65489.5|65469.5|65477|65457|140
1748303400000|2025-05-26 23:50:00|65488.5|65468.5|65497.5|65477.5|65500.5|65480.5|65488.5|65468.5|169
1748303700000|2025-05-26 23:55:00|65497.4|65477.4|65492.6|65472.6|65499.7|65479.7|65491.3|65471.3|148
1748304000000|2025-05-27 00:00:00|65493|65473|65477.3|65457.3|65495.5|65475.5|65473.2|65453.2|281
1748304300000|2025-05-27 00:05:00|65477.9|65457.9|65431.9|65411.9|65480|65460|65431.6|65411.6|337
1748304600000|2025-05-27 00:10:00|65432.2|65412.2|65433.9|65413.9|65440.1|65420.1|65425|65405|289
1748304900000|2025-05-27 00:15:00|65434|65414|65436.1|65416.1|65440.8|65420.8|65425.7|65405.7|320
1748305200000|2025-05-27 00:20:00|65436.3|65416.3|65416.6|65396.6|65439.2|65419.2|65409.7|65389.7|289
1748305500000|2025-05-27 00:25:00|65415.4|65395.4|65420.7|65400.7|65423.7|65403.7|65414.7|65394.7|217
1748305800000|2025-05-27 00:30:00|65420.5|65400.5|65421.4|65401.4|65427|65407|65412.1|65392.1|240
1748306100000|2025-05-27 00:35:00|65421.5|65401.5|65428|65408|65436.4|65416.4|65414|65395.8|260
1748306400000|2025-05-27 00:40:00|65427.7|65407.7|65436.9|65416.9|65443.4|65423.4|65425.1|65405.1|233
1748306700000|2025-05-27 00:45:00|65436.8|65416.8|65427.5|65412.5|65441.9|65421.9|65426.1|65409.1|200
1748307000000|2025-05-27 00:50:00|65427.6|65412.6|65414.2|65394.2|65430.7|65413.3|65411.4|65391.4|305
1748307300000|2025-05-27 00:55:00|65414|65394|65425.7|65405.7|65426.9|65406.9|65406.8|65391.7|242
1748307600000|2025-05-27 01:00:00|65426|65406|65413.5|65393.5|65427.1|65407.1|65410.2|65390.2|273
1748307900000|2025-05-27 01:05:00|65413.7|65393.7|65396.3|65376.3|65414.1|65394.1|65385.9|65365.9|264
1748308200000|2025-05-27 01:10:00|65393.7|65373.7|65390.2|65370.2|65402.9|65382.9|65387.8|65367.8|315
1748308500000|2025-05-27 01:15:00|65388.2|65368.2|65390|65370|65404.8|65384.8|65385.3|65365.3|334
1748308800000|2025-05-27 01:20:00|65390.4|65370.4|65393.5|65378.5|65398.9|65382|65385.7|65365.7|215
1748309100000|2025-05-27 01:25:00|65393.4|65378.4|65401.4|65381.4|65404.9|65384.9|65393.4|65375.3|246
1748309400000|2025-05-27 01:30:00|65401.7|65381.7|65402.4|65382.4|65407.2|65388.8|65398.1|65378.8|265
1748309700000|2025-05-27 01:35:00|65402.1|65382.1|65422.1|65402.1|65422.1|65402.1|65390.6|65370.6|247
1748310000000|2025-05-27 01:40:00|65422.4|65402.4|65447.5|65432.5|65453.5|65436.4|65422.4|65402.4|336
1748310300000|2025-05-27 01:45:00|65447.2|65432.2|65466.5|65446.5|65472.6|65454.7|65444.4|65426.6|273
1748310600000|2025-05-27 01:50:00|65466.9|65446.9|65462.8|65442.8|65476.8|65456.8|65462.5|65442.5|239
1748310900000|2025-05-27 01:55:00|65462.7|65442.7|65453|65433|65468.3|65448.3|65448.7|65428.7|248
1748311200000|2025-05-27 02:00:00|65453.5|65433.5|65473.6|65453.6|65479.4|65459.4|65452|65432|336
1748311500000|2025-05-27 02:05:00|65471.5|65456.5|65450.7|65430.7|65474.8|65457.1|65447.3|65427.3|213
1748311800000|2025-05-27 02:10:00|65451|65431|65420.9|65400.9|65451.3|65431.3|65417.5|65397.5|256
1748312100000|2025-05-27 02:15:00|65421|65401|65421.6|65401.6|65423.9|65403.9|65409.6|65389.6|192
1748312400000|2025-05-27 02:20:00|65422.2|65402.2|65431.3|65411.3|65434.2|65414.2|65416.1|65396.1|255
1748312700000|2025-05-27 02:25:00|65431.2|65411.2|65433.3|65413.3|65435.6|65415.6|65424.7|65404.7|152
1748313000000|2025-05-27 02:30:00|65433.6|65413.6|65443.9|65428.9|65450.4|65431.9|65426|65411|217
1748313300000|2025-05-27 02:35:00|65446.5|65426.5|65431.2|65411.2|65460.2|65440.2|65426.7|65406.7|214
1748313600000|2025-05-27 02:40:00|65431.3|65411.3|65423.6|65408.6|65432|65412|65412.5|65397.2|173
1748313900000|2025-05-27 02:45:00|65426.3|65406.3|65443.9|65423.9|65446.5|65431.5|65423.6|65405.2|205
1748314200000|2025-05-27 02:50:00|65444|65424|65452.3|65432.3|65454.4|65436.8|65441.1|65421.1|239
1748314500000|2025-05-27 02:55:00|65452.7|65432.7|65466.7|65451.7|65477.3|65459.1|65450.4|65430.4|282
1748314800000|2025-05-27 03:00:00|65466.4|65451.4|65466|65451|65481.3|65465.2|65456.6|65441.6|266
1748315100000|2025-05-27 03:05:00|65466.1|65451.1|65459.9|65439.9|65473.6|65458.6|65456.1|65439.9|245
1748315400000|2025-05-27 03:10:00|65459.5|65439.5|65439.4|65419.4|65462.9|65442.9|65437.3|65417.3|210
1748315700000|2025-05-27 03:15:00|65439.7|65419.7|65425.6|65405.6|65439.8|65421.1|65421.6|65401.6|172
1748316000000|2025-05-27 03:20:00|65425.9|65405.9|65435.2|65415.2|65435.9|65420|65425.9|65405.9|161
1748316300000|2025-05-27 03:25:00|65435.5|65415.5|65442.9|65427.9|65449.3|65430.5|65429.1|65412.2|215
1748316600000|2025-05-27 03:30:00|65446.1|65426.1|65445.6|65425.6|65453.7|65436.5|65443.7|65423.7|175
1748316900000|2025-05-27 03:35:00|65445.7|65425.7|65468.5|65448.5|65470.5|65451.6|65445.7|65425.7|159
1748317200000|2025-05-27 03:40:00|65468.2|65448.2|65474.5|65454.5|65477.3|65457.3|65462.6|65442.6|89
1748317500000|2025-05-27 03:45:00|65474.3|65454.3|65472.7|65452.7|65477|65457|65467.2|65447.2|124
1748317800000|2025-05-27 03:50:00|65472.2|65452.2|65463|65448|65473|65455.4|65460.1|65444.1|149
1748318100000|2025-05-27 03:55:00|65462.7|65447.7|65462.5|65442.5|65464.9|65448.7|65454|65438|168
1748318400000|2025-05-27 04:00:00|65462.2|65442.2|65440.5|65420.5|65463.7|65443.7|65439.1|65419.1|250
1748318700000|2025-05-27 04:05:00|65440|65420|65451.8|65431.8|65453.8|65433.8|65439.4|65419.4|153
1748319000000|2025-05-27 04:10:00|65451.4|65431.4|65446.3|65426.3|65456.4|65436.4|65445.9|65425.9|202
1748319300000|2025-05-27 04:15:00|65446.8|65426.8|65443.4|65423.4|65451.8|65431.3|65442|65423.4|128
1748319600000|2025-05-27 04:20:00|65443.5|65423.5|65465.6|65445.6|65468.5|65448.5|65443.4|65423.4|184
1748319900000|2025-05-27 04:25:00|65467|65447|65462.9|65442.9|65472.4|65452.4|65462.1|65442.1|165
1748320200000|2025-05-27 04:30:00|65463|65443|65498.4|65478.4|65507.1|65487.1|65460.2|65440.2|313
1748320500000|2025-05-27 04:35:00|65498.8|65478.8|65499.7|65479.7|65503.1|65483.1|65488.2|65468.2|325
1748320800000|2025-05-27 04:40:00|65499.9|65479.9|65524.4|65504.4|65525|65505|65499.2|65479.2|277
1748321100000|2025-05-27 04:45:00|65522.8|65502.8|65535.5|65515.5|65540.5|65523.4|65512.4|65493|304
1748321400000|2025-05-27 04:50:00|65535.9|65515.9|65538.8|65518.8|65549.6|65529.6|65529.5|65510|323
1748321700000|2025-05-27 04:55:00|65540.8|65520.8|65550.4|65530.4|65554.7|65534.7|65539.8|65519.8|274
1748322000000|2025-05-27 05:00:00|65550.7|65530.7|65566.7|65546.7|65569.9|65549.9|65544.4|65524.4|398
1748322300000|2025-05-27 05:05:00|65566.1|65546.1|65582.6|65562.6|65593.9|65575.9|65552.2|65533.3|530
1748322600000|2025-05-27 05:10:00|65582|65562|65577|65557|65605.7|65585.7|65571.8|65553.1|680
1748322900000|2025-05-27 05:15:00|65576.6|65556.6|65554.7|65534.7|65581.3|65564.3|65552.8|65532.8|569
1748323200000|2025-05-27 05:20:00|65557.1|65537.1|65564.7|65549.7|65574.3|65554.4|65546.9|65531.9|583
1748323500000|2025-05-27 05:25:00|65564.5|65549.5|65594.9|65574.9|65609.2|65594.2|65561.6|65543.1|621
1748323800000|2025-05-27 05:30:00|65594.1|65574.1|65606.3|65586.3|65608|65588|65585.3|65565.3|623
1748324100000|2025-05-27 05:35:00|65606|65586|65577.1|65557.1|65613.9|65593.9|65572.8|65552.8|626
1748324400000|2025-05-27 05:40:00|65577.8|65557.8|65556.9|65536.9|65580.3|65560.3|65548.7|65528.7|615
1748324700000|2025-05-27 05:45:00|65557.2|65537.2|65575|65555|65575|65555|65546.8|65529.8|654
1748325000000|2025-05-27 05:50:00|65574.6|65554.6|65556.6|65536.6|65574.6|65554.6|65549.2|65532.2|595
1748325300000|2025-05-27 05:55:00|65556.3|65536.3|65544.7|65524.7|65571.4|65551.4|65544.7|65524.7|590
1748325600000|2025-05-27 06:00:00|65544.9|65524.9|65508.7|65493.7|65548.3|65528.8|65508.1|65491.1|497
1748325900000|2025-05-27 06:05:00|65508.9|65493.9|65509.4|65494.4|65527.4|65507.4|65504.1|65485.5|481
1748326200000|2025-05-27 06:10:00|65509.5|65494.5|65488.4|65473.4|65515.7|65500.7|65483.2|65468.2|515
1748326500000|2025-05-27 06:15:00|65488.8|65473.8|65466.4|65451.4|65498.4|65483.4|65466.4|65450|527
1748326800000|2025-05-27 06:20:00|65466.8|65451.8|65479.8|65464.8|65487|65472|65460.8|65445.8|599
1748327100000|2025-05-27 06:25:00|65479.3|65464.3|65497.3|65482.3|65497.4|65482.4|65469.4|65454.4|537
1748327400000|2025-05-27 06:30:00|65497.9|65482.9|65487.2|65472.2|65510.5|65495.5|65478.6|65463.6|532
1748327700000|2025-05-27 06:35:00|65488|65473|65498|65483|65504.3|65489.3|65487.7|65472.7|516
1748328000000|2025-05-27 06:40:00|65498.1|65483.1|65522.2|65502.2|65528.4|65508.4|65495.4|65480.4|476
1748328300000|2025-05-27 06:45:00|65532.4|65512.4|65533.7|65518.7|65555.9|65539.1|65523.4|65508.4|638
1748328600000|2025-05-27 06:50:00|65533.9|65518.9|65578.9|65563.9|65591.7|65576.7|65533.9|65518.9|575
1748328900000|2025-05-27 06:55:00|65579.1|65564.1|65620.3|65605.3|65625.1|65610.1|65579.1|65564.1|577
1748329200000|2025-05-27 07:00:00|65622|65607|65609.8|65594.8|65624.6|65609.6|65598.6|65583.6|789
1748329500000|2025-05-27 07:05:00|65609.7|65594.7|65612.3|65597.3|65615.3|65600.3|65585.7|65570.7|560
1748329800000|2025-05-27 07:10:00|65613.6|65598.6|65612.2|65597.2|65620.4|65605.4|65598.4|65583.4|610
1748330100000|2025-05-27 07:15:00|65612|65597|65631.3|65616.3|65631.9|65616.9|65604.1|65589.1|570
1748330400000|2025-05-27 07:20:00|65634.6|65619.6|65672.2|65657.2|65690.8|65675.8|65633.2|65618.2|726
1748330700000|2025-05-27 07:25:00|65671.3|65656.3|65723.4|65708.4|65733.1|65718.1|65667.5|65652.5|781
1748331000000|2025-05-27 07:30:00|65725.2|65710.2|65718.5|65698.5|65746.1|65731|65706.1|65691.1|689
1748331300000|2025-05-27 07:35:00|65718.7|65698.7|65695|65680|65718.7|65699.4|65684.3|65669.3|587
1748331600000|2025-05-27 07:40:00|65695.3|65680.3|65709.1|65694.1|65718.2|65703.2|65686.2|65671.2|552
1748331900000|2025-05-27 07:45:00|65708.9|65693.9|65759.1|65744.1|65761.7|65746.7|65705.9|65690.9|713
1748332200000|2025-05-27 07:50:00|65755.1|65740.1|65752|65737|65779.8|65764.8|65740.6|65725.6|754
1748332500000|2025-05-27 07:55:00|65751.8|65736.8|65762|65747|65786.3|65771.3|65750.8|65735.8|693
1748332800000|2025-05-27 08:00:00|65761|65746|65739.2|65724.2|65773.3|65758.3|65728.8|65713.8|707
1748333100000|2025-05-27 08:05:00|65739|65724|65723.3|65708.3|65745.9|65730.9|65723.3|65708.3|545
1748333400000|2025-05-27 08:10:00|65724.9|65709.9|65723.5|65708.5|65736.3|65721.3|65711.1|65696.1|523
1748333700000|2025-05-27 08:15:00|65723.6|65708.6|65707.7|65692.7|65731.1|65716.1|65697.1|65682.1|507
1748334000000|2025-05-27 08:20:00|65707.4|65692.4|65713.2|65698.2|65727.8|65712.8|65706.7|65691.7|514
1748334300000|2025-05-27 08:25:00|65716.4|65701.4|65731.1|65716.1|65731.4|65716.4|65713.1|65698.1|550
1748334600000|2025-05-27 08:30:00|65734.9|65719.9|65719|65704|65742.4|65727.4|65717|65701.5|491
1748334900000|2025-05-27 08:35:00|65720|65705|65702.6|65687.6|65727.6|65712.6|65694.7|65679.7|421
1748335200000|2025-05-27 08:40:00|65702.8|65687.8|65676.2|65661.2|65709|65694|65673.1|65658.1|454
1748335500000|2025-05-27 08:45:00|65677.4|65662.4|65696.8|65681.8|65698.3|65683.3|65667.3|65652.3|527
1748335800000|2025-05-27 08:50:00|65697.1|65682.1|65732.2|65717.2|65737.3|65722.3|65697.1|65682.1|546
1748336100000|2025-05-27 08:55:00|65732.1|65717.1|65723.2|65708.2|65735.9|65720.9|65717.4|65702.4|423
1748336400000|2025-05-27 09:00:00|65724.4|65709.4|65702.8|65687.8|65733.5|65718.5|65697.1|65682.1|603
1748336700000|2025-05-27 09:05:00|65702.9|65687.9|65687.6|65672.6|65710.7|65695.7|65686|65671|531
1748337000000|2025-05-27 09:10:00|65687.5|65672.5|65693.8|65678.8|65696.3|65681.3|65668.5|65653.5|512
1748337300000|2025-05-27 09:15:00|65693.9|65678.9|65681.1|65666.1|65712.5|65697.5|65679.6|65664.6|548
1748337600000|2025-05-27 09:20:00|65683.6|65668.6|65708.5|65693.5|65713.3|65698.3|65683.1|65668.1|536
1748337900000|2025-05-27 09:25:00|65709|65694|65714.5|65699.5|65722|65707|65702.1|65687.1|525
1748338200000|2025-05-27 09:30:00|65715|65700|65722.4|65707.4|65732.4|65717.4|65707|65692|524
1748338500000|2025-05-27 09:35:00|65722.7|65707.7|65712|65692|65744|65729|65700.9|65685.9|473
1748338800000|2025-05-27 09:40:00|65712.4|65692.4|65713|65698|65735.5|65720.5|65711.6|65692.4|480
1748339100000|2025-05-27 09:45:00|65713.3|65698.3|65725.4|65710.4|65735.6|65720.6|65713.3|65698.3|464
1748339400000|2025-05-27 09:50:00|65725.6|65710.6|65711.5|65696.5|65729.3|65714.3|65708|65693|354
1748339700000|2025-05-27 09:55:00|65711.7|65696.7|65722.5|65707.5|65724|65709|65686.6|65671.6|582
1748340000000|2025-05-27 10:00:00|65723.1|65708.1|65723.4|65708.4|65732.3|65717.3|65714.1|65699.1|532
1748340300000|2025-05-27 10:05:00|65723.5|65708.5|65726.3|65711.3|65749.5|65734.5|65722.8|65707.8|395
1748340600000|2025-05-27 10:10:00|65727|65712|65731|65716|65741.5|65726.5|65723.2|65708.2|410
1748340900000|2025-05-27 10:15:00|65734.4|65719.4|65752.5|65737.5|65763.2|65748.2|65725.3|65710.3|570
1748341200000|2025-05-27 10:20:00|65752.7|65737.7|65713.1|65698.1|65754.1|65739.1|65712.3|65697.3|491
1748341500000|2025-05-27 10:25:00|65713.5|65698.5|65722.2|65707.2|65728.4|65713.4|65702.1|65687.1|504
1748341800000|2025-05-27 10:30:00|65722.3|65707.3|65742.1|65727.1|65749.2|65734.2|65722.3|65707.3|538
1748342100000|2025-05-27 10:35:00|65741.9|65726.9|65720.4|65705.4|65749.3|65734.3|65713.1|65698.1|467
1748342400000|2025-05-27 10:40:00|65720.9|65705.9|65717.2|65702.2|65724.8|65709.8|65714.9|65699.9|413
1748342700000|2025-05-27 10:45:00|65717.3|65702.3|65749.3|65734.3|65752.3|65735.1|65716.4|65701.4|471
1748343000000|2025-05-27 10:50:00|65750|65735|65754.6|65739.6|65760.1|65745.1|65740.1|65725.1|533
1748343300000|2025-05-27 10:55:00|65754.7|65739.7|65748.1|65733.1|65766.3|65751.3|65745.7|65730.7|567
1748343600000|2025-05-27 11:00:00|65747.9|65732.9|65733.8|65718.8|65748.8|65733.8|65718.2|65703.2|546
1748343900000|2025-05-27 11:05:00|65734.6|65719.6|65739.3|65724.3|65745.5|65730.5|65728.8|65713.8|478
1748344200000|2025-05-27 11:10:00|65738.8|65723.8|65747.5|65732.5|65761.3|65746.3|65727.1|65712.1|416
1748344500000|2025-05-27 11:15:00|65747.7|65732.7|65732.8|65717.8|65749|65734|65729.4|65714.4|414
1748344800000|2025-05-27 11:20:00|65733.4|65718.4|65720.7|65705.7|65734|65719|65699.9|65684.9|478
1748345100000|2025-05-27 11:25:00|65720.8|65705.8|65737.6|65722.6|65740.5|65725.5|65717.6|65702.6|497
1748345400000|2025-05-27 11:30:00|65737.7|65722.7|65725.8|65710.8|65740.8|65725.8|65711|65696|471
1748345700000|2025-05-27 11:35:00|65725.7|65710.7|65721.1|65706.1|65741.6|65726.6|65715.6|65700.6|375
1748346000000|2025-05-27 11:40:00|65720.9|65705.9|65699.7|65684.7|65731.4|65716.4|65699.6|65684.6|453
1748346300000|2025-05-27 11:45:00|65700.1|65685.1|65691.9|65676.9|65708.9|65693.9|65685.7|65670.7|400
1748346600000|2025-05-27 11:50:00|65692.1|65677.1|65691.9|65676.9|65699.4|65684.4|65689.8|65674.8|369
1748346900000|2025-05-27 11:55:00|65692.4|65677.4|65703.8|65688.8|65706.4|65691.4|65691|65676|499
1748347200000|2025-05-27 12:00:00|65701|65686|65672.9|65657.9|65704.8|65689.8|65666.7|65651.7|539
1748347500000|2025-05-27 12:05:00|65672.8|65657.8|65678.2|65663.2|65682.6|65667.6|65669.9|65654.9|455
1748347800000|2025-05-27 12:10:00|65678.3|65663.3|65682.9|65667.9|65697.7|65682.7|65675.1|65660.1|475
1748348100000|2025-05-27 12:15:00|65682.3|65667.3|65670.1|65655.1|65689.4|65674.4|65670.1|65655.1|393
1748348400000|2025-05-27 12:20:00|65670.4|65655.4|65636.8|65621.8|65690.5|65675.5|65630.8|65615.8|559
1748348700000|2025-05-27 12:25:00|65636.4|65621.4|65637.9|65617.9|65646|65631|65625.3|65610.3|543
1748349000000|2025-05-27 12:30:00|65640.3|65620.3|65643.7|65628.7|65647.5|65632.5|65625.5|65608.8|404
1748349300000|2025-05-27 12:35:00|65644.1|65629.1|65619.9|65604.9|65644.1|65629.1|65609.2|65594.2|538
1748349600000|2025-05-27 12:40:00|65618.9|65603.9|65614.4|65599.4|65637.1|65622.1|65605.6|65590.6|580
1748349900000|2025-05-27 12:45:00|65615.6|65600.6|65639|65624|65642.1|65627.1|65614.5|65599.5|562
1748350200000|2025-05-27 12:50:00|65639.5|65624.5|65622.1|65607.1|65643.6|65628.6|65620.7|65605.7|597
1748350500000|2025-05-27 12:55:00|65622.2|65607.2|65606.4|65591.4|65626|65611|65606.4|65591.4|533
1748350800000|2025-05-27 13:00:00|65608.8|65588.8|65582.8|65567.8|65615.1|65600.1|65572.9|65557.9|628
1748351100000|2025-05-27 13:05:00|65586.5|65571.5|65570.8|65555.8|65589.6|65574.6|65567.8|65552.8|503
1748351400000|2025-05-27 13:10:00|65568.8|65553.8|65601.8|65586.8|65609.1|65594.1|65566.9|65551.9|441
1748351700000|2025-05-27 13:15:00|65601.6|65586.6|65611.8|65596.8|65627.7|65612.7|65601.6|65586.6|501
1748352000000|2025-05-27 13:20:00|65612.1|65597.1|65590.8|65575.8|65615.5|65600.5|65581.3|65566.3|468
1748352300000|2025-05-27 13:25:00|65590.7|65575.7|65597|65582|65625.1|65608.6|65588.4|65570.9|560
1748352600000|2025-05-27 13:30:00|65596.8|65581.8|65605.7|65590.7|65620.7|65605.7|65592.1|65577.1|704
1748352900000|2025-05-27 13:35:00|65605.5|65590.5|65575.3|65560.3|65606.8|65591.8|65568.2|65553.2|625
1748353200000|2025-05-27 13:40:00|65576.3|65561.3|65593.3|65578.3|65595.4|65580.4|65558.2|65543.2|557
1748353500000|2025-05-27 13:45:00|65593.5|65578.5|65657.2|65642.2|65663.1|65648.1|65592.3|65577.3|558
1748353800000|2025-05-27 13:50:00|65656.9|65641.9|65664.2|65649.2|65672.4|65657.4|65650.3|65635.3|631
1748354100000|2025-05-27 13:55:00|65664|65649|65659.7|65644.7|65667.4|65652.4|65644.8|65629.8|594
1748354400000|2025-05-27 14:00:00|65653|65638|65713.6|65698.6|65731.9|65716.9|65653|65637.1|789
1748354700000|2025-05-27 14:05:00|65713|65698|65662.2|65647.2|65713|65698|65655.6|65640.6|755
1748355000000|2025-05-27 14:10:00|65662.7|65647.7|65660.2|65645.2|65680.3|65665.3|65657.1|65642.1|615
1748355300000|2025-05-27 14:15:00|65660.1|65645.1|65664.3|65649.3|65665.6|65650.6|65638.7|65623.7|606
1748355600000|2025-05-27 14:20:00|65664.1|65649.1|65689.7|65674.7|65691.2|65676.2|65655.1|65640.1|583
1748355900000|2025-05-27 14:25:00|65690.9|65675.9|65704.1|65689.1|65711.6|65696.6|65685.1|65670.1|748
1748356200000|2025-05-27 14:30:00|65704.2|65689.2|65725.4|65710.4|65728.3|65713.3|65702.3|65687.3|625
1748356500000|2025-05-27 14:35:00|65726.1|65711.1|65753.5|65738.5|65763|65748|65726.1|65711.1|730
1748356800000|2025-05-27 14:40:00|65753.9|65738.9|65751.3|65736.3|65772.7|65757.7|65747.8|65732.8|617
1748357100000|2025-05-27 14:45:00|65751.1|65736.1|65757.9|65742.9|65770.9|65755.9|65735.3|65720.3|667
1748357400000|2025-05-27 14:50:00|65756.9|65741.9|65741.9|65726.9|65768.5|65753.5|65732.7|65717.7|609
1748357700000|2025-05-27 14:55:00|65742|65727|65755.2|65740.2|65756.2|65741.2|65722.9|65707.9|703
1748358000000|2025-05-27 15:00:00|65754.2|65739.2|65766.1|65751.1|65780.1|65765.1|65753.4|65738.4|719
1748358300000|2025-05-27 15:05:00|65766.2|65751.2|65780.1|65765.1|65780.1|65765.1|65760.4|65745.4|359
1748358600000|2025-05-27 15:10:00|65781.4|65766.4|65786.4|65771.4|65805.7|65790.7|65769.4|65754.4|403
1748358900000|2025-05-27 15:15:00|65784.9|65769.9|65819.8|65804.8|65822.6|65807.6|65781.3|65766.3|470
1748359200000|2025-05-27 15:20:00|65819.9|65804.9|65792.5|65777.5|65845.3|65825.3|65787.1|65772.1|476
1748359500000|2025-05-27 15:25:00|65791.4|65776.4|65773.8|65758.8|65793.8|65778.8|65770.6|65755.6|383
1748359800000|2025-05-27 15:30:00|65773.5|65758.5|65811|65796|65814.3|65799.3|65773.5|65758.5|378
1748360100000|2025-05-27 15:35:00|65810.7|65795.7|65830.3|65815.3|65831.3|65816.3|65795|65780|407
1748360400000|2025-05-27 15:40:00|65830|65815|65821.7|65806.7|65835.3|65820.3|65804.4|65789.4|453
1748360700000|2025-05-27 15:45:00|65821.3|65806.3|65810|65795|65821.4|65806.4|65785.1|65770.1|419
1748361000000|2025-05-27 15:50:00|65810.1|65795.1|65829.5|65814.5|65834.4|65819.4|65801.7|65786.7|449
1748361300000|2025-05-27 15:55:00|65828.4|65813.4|65846.8|65831.8|65859.9|65844.9|65825.7|65810.7|504
1748361600000|2025-05-27 16:00:00|65844.5|65829.5|65845.8|65830.8|65853.2|65838.2|65841.3|65826.3|366
1748361900000|2025-05-27 16:05:00|65845.1|65830.1|65842.2|65827.2|65857.2|65842.2|65836.4|65821.4|289
1748362200000|2025-05-27 16:10:00|65842|65827|65833.5|65818.5|65845.4|65830.4|65827.3|65812.3|241
1748362500000|2025-05-27 16:15:00|65836.5|65821.5|65837.1|65822.1|65850.9|65835.9|65823.5|65808.5|295
1748362800000|2025-05-27 16:20:00|65836.7|65821.7|65809.7|65794.7|65847.7|65832.7|65808.3|65793.3|300
1748363100000|2025-05-27 16:25:00|65808.9|65793.9|65799.8|65784.8|65813.5|65798.5|65799.1|65784.1|310
1748363400000|2025-05-27 16:30:00|65801.6|65786.6|65794.4|65779.4|65802.9|65787.9|65787.8|65772.8|202
1748363700000|2025-05-27 16:35:00|65793.8|65778.8|65814.6|65799.6|65822|65807|65793.6|65778.6|216
1748364000000|2025-05-27 16:40:00|65814.4|65799.4|65798.7|65783.7|65814.5|65799.5|65798.2|65783.2|245
1748364300000|2025-05-27 16:45:00|65798.3|65783.3|65792.9|65777.9|65801.9|65786.9|65791.7|65776.7|244
1748364600000|2025-05-27 16:50:00|65791.8|65776.8|65810.8|65795.8|65811.4|65796.4|65789.1|65774.1|276
1748364900000|2025-05-27 16:55:00|65811.1|65796.1|65806.4|65791.4|65823.2|65808.2|65805.2|65790.2|282
1748365200000|2025-05-27 17:00:00|65806.3|65791.3|65797.2|65782.2|65812.5|65797.5|65793.9|65778.9|335
1748365500000|2025-05-27 17:05:00|65797.1|65782.1|65788.9|65773.9|65799.4|65784.4|65786.6|65771.6|209
1748365800000|2025-05-27 17:10:00|65788.7|65773.7|65781.1|65766.1|65789.2|65774.2|65776.7|65761.7|153
1748366100000|2025-05-27 17:15:00|65780.9|65765.9|65783.6|65768.6|65792.9|65777.9|65780.2|65765.2|221
1748366400000|2025-05-27 17:20:00|65785.5|65770.5|65801.2|65786.2|65809.8|65794.8|65776.8|65761.8|274
1748366700000|2025-05-27 17:25:00|65801.4|65786.4|65799.4|65784.4|65806.2|65791.2|65788.1|65773.1|241
1748367000000|2025-05-27 17:30:00|65798.5|65783.5|65799.6|65784.6|65815.1|65800.1|65790.9|65775.9|258
1748367300000|2025-05-27 17:35:00|65799.5|65784.5|65793.4|65778.4|65804.5|65789.5|65789.6|65774.6|229
1748367600000|2025-05-27 17:40:00|65793.1|65778.1|65787.8|65772.8|65794.7|65779.7|65781.2|65766.2|182
1748367900000|2025-05-27 17:45:00|65788.1|65773.1|65787.9|65772.9|65795.8|65780.8|65786.1|65771.1|177
1748368200000|2025-05-27 17:50:00|65787.4|65772.4|65792.3|65777.3|65799|65784|65787.3|65772.3|201
1748368500000|2025-05-27 17:55:00|65792|65777|65800|65785|65801.8|65786.8|65783.1|65768.1|262
1748368800000|2025-05-27 18:00:00|65800.4|65785.4|65806.2|65791.2|65808.3|65793.3|65797.1|65782.1|234
1748369100000|2025-05-27 18:05:00|65807|65792|65809.8|65794.8|65826.2|65811.2|65805.7|65790.7|225
1748369400000|2025-05-27 18:10:00|65810.2|65795.2|65786.4|65771.4|65810.2|65795.2|65783.4|65768.4|240
1748369700000|2025-05-27 18:15:00|65783.5|65768.5|65792.3|65777.3|65792.7|65777.7|65777|65762|216
1748370000000|2025-05-27 18:20:00|65792.5|65777.5|65793.2|65778.2|65798.2|65783.2|65788|65773|230
1748370300000|2025-05-27 18:25:00|65793.5|65778.5|65790.1|65775.1|65799.1|65784.1|65788.2|65773.2|214
1748370600000|2025-05-27 18:30:00|65789.8|65774.8|65789.8|65774.8|65795.3|65780.3|65785.6|65770.6|186
1748370900000|2025-05-27 18:35:00|65790|65775|65785.5|65770.5|65791.3|65776.3|65780.9|65765.9|146
1748371200000|2025-05-27 18:40:00|65785.8|65770.8|65784.6|65769.6|65788.6|65773.6|65779.7|65764.7|171
1748371500000|2025-05-27 18:45:00|65784.9|65769.9|65789.9|65774.9|65797.6|65782.6|65784.7|65769.7|194
1748371800000|2025-05-27 18:50:00|65790.2|65775.2|65779|65764|65793.6|65778.6|65777.9|65762.9|183
1748372100000|2025-05-27 18:55:00|65779.4|65764.4|65775.3|65760.3|65779.4|65764.4|65768.5|65753.5|265
1748372400000|2025-05-27 19:00:00|65777.6|65762.6|65775.9|65760.9|65785.7|65770.7|65775.3|65760.3|287
1748372700000|2025-05-27 19:05:00|65775.7|65760.7|65769.3|65754.3|65776.8|65761.8|65769|65754|206
1748373000000|2025-05-27 19:10:00|65769.6|65754.6|65769.9|65754.9|65777|65762|65769.3|65754.3|139
1748373300000|2025-05-27 19:15:00|65770|65755|65792.2|65777.2|65794.3|65779.3|65766.9|65751.9|166
1748373600000|2025-05-27 19:20:00|65792.7|65777.7|65788.4|65773.4|65792.7|65777.7|65781.4|65766.4|244
1748373900000|2025-05-27 19:25:00|65788.6|65773.6|65787.4|65772.4|65791.1|65776.1|65782.9|65767.9|176
1748374200000|2025-05-27 19:30:00|65786.5|65771.5|65779.2|65764.2|65790.8|65775.8|65777.6|65762.6|265
1748374500000|2025-05-27 19:35:00|65778.8|65763.8|65774.9|65759.9|65780|65765|65772.4|65753.1|189
1748374800000|2025-05-27 19:40:00|65775.1|65760.1|65775.6|65760.6|65776.9|65761.9|65771.8|65756.8|136
1748375100000|2025-05-27 19:45:00|65774.7|65759.7|65775.5|65760.5|65777.1|65762.1|65769.3|65754.3|148
1748375400000|2025-05-27 19:50:00|65775.7|65760.7|65796.3|65781.3|65796.3|65781.3|65775.5|65760.5|238
1748375700000|2025-05-27 19:55:00|65796.7|65781.7|65815.2|65795.2|65818|65803|65796.5|65781.5|336
1748376000000|2025-05-27 20:00:00|65815.3|65795.3|65815.4|65800.4|65823.6|65808.6|65810.1|65794.1|266
1748376300000|2025-05-27 20:05:00|65815.6|65800.6|65822.8|65807.8|65826.9|65809.1|65815.2|65800.2|138
1748376600000|2025-05-27 20:10:00|65822.6|65807.6|65827.1|65812.1|65827.3|65812.3|65819.9|65804.9|132
1748376900000|2025-05-27 20:15:00|65825.6|65810.6|65829.6|65814.6|65831.6|65816.6|65825.1|65810.1|123
1748377200000|2025-05-27 20:20:00|65830.3|65815.3|65828|65813|65830.6|65815.6|65825|65810|100
1748377500000|2025-05-27 20:25:00|65828.3|65813.3|65839.1|65819.1|65846.7|65831.5|65828.3|65813.3|150
1748377800000|2025-05-27 20:30:00|65839|65819|65813.4|65793.4|65839|65819|65810.3|65791|176
1748378100000|2025-05-27 20:35:00|65814.2|65794.2|65815.8|65795.8|65824.7|65804.7|65810.3|65790.3|208
1748378400000|2025-05-27 20:40:00|65815.9|65795.9|65826.1|65806.1|65833.3|65813.3|65813|65793|124
1748378700000|2025-05-27 20:45:00|65826.6|65806.6|65824.4|65804.4|65831.7|65811.7|65823.4|65803.4|102
1748379000000|2025-05-27 20:50:00|65824.5|65804.5|65826.4|65806.4|65830.1|65810.1|65823.6|65803.6|163
1748379300000|2025-05-27 20:55:00|65826.3|65806.3|65854.6|65760|65868.8|65817.1|65823|65760|215
1748379600000|2025-05-27 21:00:00|65855.9|65761.7|65859.2|65760.2|65863.8|65790.2|65854.6|65760.2|16
1748379900000|2025-05-27 21:05:00|65858.7|65760|65854.7|65769.9|65863|65771.4|65850.4|65759.9|71
1748380200000|2025-05-27 21:10:00|65850.6|65751.6|65854.2|65810.3|65866.7|65812.7|65848.4|65751.6|145
1748380500000|2025-05-27 21:15:00|65853.4|65810.7|65855.8|65812.7|65856.7|65815.2|65849.4|65807.8|147
1748380800000|2025-05-27 21:20:00|65855.6|65813.2|65861.1|65807.9|65865.9|65815.2|65855|65802.5|126
1748381100000|2025-05-27 21:25:00|65861.6|65809.2|65860.2|65806.9|65867.9|65809.5|65851.8|65805.6|149
1748381400000|2025-05-27 21:30:00|65860.3|65806.8|65853.6|65806.6|65863.3|65809.5|65853.6|65806.6|90
1748381700000|2025-05-27 21:35:00|65853.7|65806.8|65849.3|65792.4|65859.6|65812.8|65843.8|65785.5|174
1748382000000|2025-05-27 21:40:00|65849.2|65792.2|65845.1|65787.8|65849.7|65792.2|65840.4|65781.6|174
1748382300000|2025-05-27 21:45:00|65844.9|65787.7|65849.8|65788.3|65850.1|65793.3|65826|65781.5|118
1748382600000|2025-05-27 21:50:00|65849.7|65788.4|65846.8|65787.5|65850|65788.7|65843.9|65786.1|49
1748382900000|2025-05-27 21:55:00|65846.5|65787.2|65844.9|65773.9|65868.4|65787.7|65827.5|65751.1|177
1748383200000|2025-05-27 22:00:00|65843.5|65774.7|65813.2|65782.8|65846.7|65801.4|65809.5|65774.7|261
1748383500000|2025-05-27 22:05:00|65813.1|65782.2|65798.8|65773|65813.1|65782.2|65792.6|65769.3|227
1748383800000|2025-05-27 22:10:00|65798.7|65772.9|65794.1|65771.6|65801.1|65775.4|65792.6|65769.1|147
1748384100000|2025-05-27 22:15:00|65794.2|65771.7|65793.4|65772.3|65795.5|65773.5|65792.3|65769.6|139
1748384400000|2025-05-27 22:20:00|65794.2|65772.2|65787.4|65767.4|65795.5|65772.3|65786.7|65766.4|117
1748384700000|2025-05-27 22:25:00|65787.3|65767.3|65793.4|65773.4|65798.3|65775.8|65787.3|65767.3|152
1748385000000|2025-05-27 22:30:00|65793.3|65773.3|65791.5|65767.7|65796|65776|65787.5|65767.5|179
1748385300000|2025-05-27 22:35:00|65791|65768.4|65794.6|65774.6|65794.7|65775.2|65787|65766.6|87
1748385600000|2025-05-27 22:40:00|65794.1|65774.1|65797.9|65777.9|65799.9|65779.4|65791.2|65771.2|74
1748385900000|2025-05-27 22:45:00|65798.2|65778.2|65788.5|65767|65798.9|65778.9|65788.5|65766.3|112
1748386200000|2025-05-27 22:50:00|65787.8|65767.1|65785.8|65765.8|65788.4|65767.5|65783.2|65761.8|119
1748386500000|2025-05-27 22:55:00|65785.7|65765.7|65784|65762.7|65788.6|65765.9|65780|65759.5|158
1748386800000|2025-05-27 23:00:00|65784.9|65762.8|65787.7|65767.7|65788.8|65768.8|65781.8|65759.7|160
1748387100000|2025-05-27 23:05:00|65787.8|65767.8|65793.7|65773.7|65797.9|65775.5|65787.8|65767.2|133
1748387400000|2025-05-27 23:10:00|65793.2|65773.2|65793.4|65773.4|65794.3|65774.3|65788.3|65768|118
1748387700000|2025-05-27 23:15:00|65797.8|65777.8|65805.7|65785.7|65814.6|65794.6|65795.3|65776.9|125
1748388000000|2025-05-27 23:20:00|65805.6|65785.6|65799.6|65779.6|65806.5|65786.5|65795.1|65775.1|112
1748388300000|2025-05-27 23:25:00|65799.7|65779.7|65793.4|65773.4|65800|65780|65793.2|65773.2|78
1748388600000|2025-05-27 23:30:00|65793.2|65773.2|65788.2|65768.2|65793.8|65773.8|65784.1|65764.1|115
1748388900000|2025-05-27 23:35:00|65788.1|65768.1|65780|65760|65790.3|65770.3|65777.6|65757.6|88
1748389200000|2025-05-27 23:40:00|65782.9|65762.9|65780.1|65760.1|65782.9|65762.9|65776.3|65756.3|102
1748389500000|2025-05-27 23:45:00|65780.2|65760.2|65783.7|65763.7|65796|65776|65780.1|65760.1|120
1748389800000|2025-05-27 23:50:00|65783.6|65763.6|65780.1|65760.1|65786.2|65766.2|65779.4|65759.4|160
1748390100000|2025-05-27 23:55:00|65780|65760|65782.7|65762.7|65788.1|65768.1|65776.3|65756.3|209
1748390400000|2025-05-28 00:00:00|65779.2|65759.2|65772.3|65752.3|65779.2|65759.2|65764.2|65744.2|295
1748390700000|2025-05-28 00:05:00|65772.6|65752.6|65765.9|65745.9|65780.2|65760.2|65765.3|65745.3|237
1748391000000|2025-05-28 00:10:00|65765.8|65745.8|65766.7|65746.7|65771.3|65751.3|65764.8|65744.8|165
1748391300000|2025-05-28 00:15:00|65767|65747|65765|65750|65770.1|65752.6|65761.8|65744.8|178
1748391600000|2025-05-28 00:20:00|65764.7|65749.7|65750.5|65730.5|65766.7|65749.7|65748.6|65729.8|217
1748391900000|2025-05-28 00:25:00|65750.6|65730.6|65737|65717|65750.6|65730.6|65736.8|65716.8|243
1748392200000|2025-05-28 00:30:00|65737.1|65717.1|65738.7|65718.7|65740.5|65723|65733.1|65714.6|205
1748392500000|2025-05-28 00:35:00|65738.8|65718.8|65742.1|65727.1|65746.5|65727.6|65736.9|65716.9|161
1748392800000|2025-05-28 00:40:00|65742|65727|65737.7|65717.7|65750.6|65731|65736.9|65716.9|210
1748393100000|2025-05-28 00:45:00|65737.6|65717.6|65748.4|65733.4|65751.1|65733.4|65736.9|65716.9|200
1748393400000|2025-05-28 00:50:00|65748.3|65733.3|65789.5|65769.5|65798.9|65778.9|65748.2|65733.2|388
1748393700000|2025-05-28 00:55:00|65789.8|65769.8|65797|65777|65798.5|65779.3|65774.3|65754.3|386
1748394000000|2025-05-28 01:00:00|65797.3|65777.3|65801|65781|65801|65781|65785.8|65765.8|268
1748394300000|2025-05-28 01:05:00|65800.5|65780.5|65888|65868|65892.8|65873.3|65800.1|65780.1|504
1748394600000|2025-05-28 01:10:00|65887|65867|65836.3|65816.3|65896.2|65876.2|65834.4|65815.5|581
1748394900000|2025-05-28 01:15:00|65835.2|65815.2|65805.9|65785.9|65849.5|65829.5|65804.6|65784.6|476
1748395200000|2025-05-28 01:20:00|65806.1|65786.1|65773.5|65758.5|65811.3|65791.3|65771.8|65752.4|468
1748395500000|2025-05-28 01:25:00|65773.7|65758.7|65800.2|65785.2|65802.8|65787.7|65773.4|65758.4|341
1748395800000|2025-05-28 01:30:00|65800|65785|65815.7|65800.7|65821.6|65806.6|65788.8|65770.5|434
1748396100000|2025-05-28 01:35:00|65815.4|65800.4|65830.8|65815.8|65831.9|65816.9|65809.5|65794.5|369
1748396400000|2025-05-28 01:40:00|65830.5|65815.5|65889.5|65869.5|65892.5|65872.5|65828.8|65813.8|459
1748396700000|2025-05-28 01:45:00|65887.4|65867.4|65894.7|65874.7|65896|65878.8|65881|65861|356
1748397000000|2025-05-28 01:50:00|65893.2|65873.2|65902.2|65887.2|65905.7|65890.7|65885.7|65868.6|349
1748397300000|2025-05-28 01:55:00|65899.7|65884.7|65895.7|65875.7|65903.2|65884.9|65888|65870.3|310
1748397600000|2025-05-28 02:00:00|65895.8|65875.8|65896.8|65876.8|65914.5|65894.5|65886.8|65866.8|395
1748397900000|2025-05-28 02:05:00|65897.1|65877.1|65884.6|65869.6|65907.8|65887.8|65883.2|65866.9|407
1748398200000|2025-05-28 02:10:00|65884.3|65869.3|65887.9|65867.9|65893.3|65875.8|65856.5|65836.5|364
1748398500000|2025-05-28 02:15:00|65888.2|65868.2|65890.1|65870.1|65893.3|65875.4|65876|65856.6|406
1748398800000|2025-05-28 02:20:00|65887.2|65867.2|65891.2|65876.2|65901.8|65884.6|65884.9|65864.9|346
1748399100000|2025-05-28 02:25:00|65891|65876|65863.2|65843.2|65891.2|65876.2|65862.8|65842.8|408
1748399400000|2025-05-28 02:30:00|65863.4|65843.4|65858.9|65838.9|65874|65854|65851.6|65831.6|306
1748399700000|2025-05-28 02:35:00|65858.8|65838.8|65924.6|65904.6|65936.7|65916.7|65847.6|65830.4|418
1748400000000|2025-05-28 02:40:00|65922|65907|65931.2|65911.2|65952.7|65935.8|65912.9|65893.8|371
1748400300000|2025-05-28 02:45:00|65931.1|65911.1|65945.7|65930.7|65948.3|65930.7|65910.9|65891.6|295
1748400600000|2025-05-28 02:50:00|65946|65931|65965.1|65950.1|65969.1|65951.4|65943.3|65925|396
1748400900000|2025-05-28 02:55:00|65965.5|65950.5|65963.9|65948.9|65992.2|65972.2|65961.5|65946.5|442
1748401200000|2025-05-28 03:00:00|65961.7|65946.7|65965.9|65945.9|65967.9|65949.8|65954|65934|326
1748401500000|2025-05-28 03:05:00|65965.8|65945.8|65952.5|65937.5|65971.6|65951.6|65951.3|65936.3|258
1748401800000|2025-05-28 03:10:00|65952.4|65937.4|65959.2|65939.2|65961.8|65941.8|65944.6|65927.5|223
1748402100000|2025-05-28 03:15:00|65959.3|65939.3|65962.4|65947.4|65966.3|65949.3|65954.5|65935.4|228
1748402400000|2025-05-28 03:20:00|65962.7|65947.7|65985.7|65965.7|65987.5|65970.1|65962.3|65947.3|284
1748402700000|2025-05-28 03:25:00|65985.6|65965.6|65980.2|65965.2|65992.5|65976.8|65979.2|65964.2|299
1748403000000|2025-05-28 03:30:00|65982.9|65962.9|65981|65966|65990.5|65974.5|65975.4|65955.9|302
1748403300000|2025-05-28 03:35:00|65980.8|65965.8|65956.8|65941.8|65985.8|65970.7|65956.6|65939.9|472
1748403600000|2025-05-28 03:40:00|65957.1|65942.1|65944.4|65924.4|65960.2|65943.4|65934.2|65914.2|374
1748403900000|2025-05-28 03:45:00|65944.6|65924.6|65922.8|65907.8|65948.4|65931.7|65920.2|65902.7|297
1748404200000|2025-05-28 03:50:00|65922.7|65907.7|65950.3|65930.3|65957.2|65937.2|65919.8|65904.8|320
1748404500000|2025-05-28 03:55:00|65950.4|65930.4|65952.2|65937.2|65961.8|65942.3|65937.9|65922.9|311
1748404800000|2025-05-28 04:00:00|65952.4|65937.4|65947|65927|65953.1|65937.7|65934.1|65919.1|271
1748405100000|2025-05-28 04:05:00|65947.3|65927.3|65974.9|65959.9|65976.5|65961.5|65940.1|65920.1|259
1748405400000|2025-05-28 04:10:00|65975.3|65960.3|65967.3|65952.3|65976.1|65961.1|65963.4|65943.4|231
1748405700000|2025-05-28 04:15:00|65967.4|65952.4|65973|65958|65974.4|65958.9|65962.3|65947.3|219
1748406000000|2025-05-28 04:20:00|65973.3|65958.3|65964.4|65944.4|65975.8|65960.8|65963.7|65944.4|238
1748406300000|2025-05-28 04:25:00|65964.1|65944.1|65970.9|65955.9|65979.9|65964.9|65960.1|65940.1|285
1748406600000|2025-05-28 04:30:00|65970.6|65955.6|65961.7|65941.7|65975.7|65960.5|65959.1|65941.6|231
1748406900000|2025-05-28 04:35:00|65960.8|65940.8|65962.2|65947.2|65964.6|65948.1|65951.8|65933.6|256
1748407200000|2025-05-28 04:40:00|65962.3|65947.3|65957.5|65937.5|65970.8|65953.5|65956.3|65937.3|267
1748407500000|2025-05-28 04:45:00|65957.4|65937.4|65962|65942|65965.5|65948.1|65946.6|65930.1|237
1748407800000|2025-05-28 04:50:00|65961.9|65941.9|65962.7|65942.7|65964.8|65949.7|65946.8|65931.8|259
1748408100000|2025-05-28 04:55:00|65963.1|65943.1|65959.4|65944.4|65969.4|65950.7|65958.5|65940.5|271
1748408400000|2025-05-28 05:00:00|65959.3|65944.3|65970.5|65950.5|65970.6|65955.6|65958.9|65940.6|259
1748408700000|2025-05-28 05:05:00|65970.7|65950.7|65978.2|65963.2|65987.2|65967.2|65967.9|65950.7|241
1748409000000|2025-05-28 05:10:00|65978.5|65963.5|65983|65968|65983.4|65968.4|65967.4|65952.4|229
1748409300000|2025-05-28 05:15:00|65984|65969|65996.4|65981.4|66000.8|65985.8|65979.4|65963|332
1748409600000|2025-05-28 05:20:00|65996.3|65981.3|66012.4|65992.4|66020.4|66004.2|65995.6|65977.2|409
1748409900000|2025-05-28 05:25:00|66012.1|65992.1|65999.3|65979.3|66017.7|66000.9|65992.1|65976.8|272
1748410200000|2025-05-28 05:30:00|66002|65982|66006.6|65986.6|66012.7|65996.4|65996.6|65977.4|288
1748410500000|2025-05-28 05:35:00|66006.9|65986.9|66013.3|65993.3|66020.2|66004.6|66004.8|65986.7|299
1748410800000|2025-05-28 05:40:00|66013.4|65993.4|66000.2|65985.2|66017.1|65997.6|65999.4|65982.2|242
1748411100000|2025-05-28 05:45:00|66000.6|65985.6|65962.7|65947.7|66004.2|65987.5|65962.3|65945.8|262
1748411400000|2025-05-28 05:50:00|65962.9|65947.9|65948|65928|65964.1|65949.1|65945.6|65926.8|318
1748411700000|2025-05-28 05:55:00|65947.8|65927.8|65907.5|65892.5|65950.2|65931.5|65906.7|65891.7|402
1748412000000|2025-05-28 06:00:00|65906.6|65891.6|65931.7|65916.7|65938.5|65919.7|65906.6|65888.8|520
1748412300000|2025-05-28 06:05:00|65932|65917|65963.6|65948.6|65972.1|65957.1|65930.4|65915.4|478
1748412600000|2025-05-28 06:10:00|65964.1|65949.1|65957.1|65942.1|65973.1|65958.1|65949.3|65934.3|481
1748412900000|2025-05-28 06:15:00|65957.4|65942.4|65929.6|65914.6|65963.4|65948.4|65920.6|65903.7|480
1748413200000|2025-05-28 06:20:00|65929.8|65914.8|65911.6|65896.6|65933.8|65918.2|65910.2|65892|407
1748413500000|2025-05-28 06:25:00|65910.8|65895.8|65907.7|65892.7|65920|65904.9|65897.9|65882.9|417
1748413800000|2025-05-28 06:30:00|65907.4|65892.4|65923.8|65908.8|65927.3|65912.3|65896.1|65881.1|412
1748414100000|2025-05-28 06:35:00|65920.8|65905.8|65917.4|65902.4|65925|65910|65898.9|65883.9|342
1748414400000|2025-05-28 06:40:00|65916.9|65901.9|65947.9|65932.9|65956.1|65941.1|65913.6|65898.6|420
1748414700000|2025-05-28 06:45:00|65948.5|65933.5|65951.5|65936.5|65957.4|65942.4|65945.1|65930.1|357
1748415000000|2025-05-28 06:50:00|65950.7|65935.7|65960.7|65945.7|65970.8|65955.8|65948.5|65933.5|343
1748415300000|2025-05-28 06:55:00|65961.2|65946.2|65967.7|65952.7|65967.7|65952.7|65938.6|65923.6|446
1748415600000|2025-05-28 07:00:00|65967.8|65952.8|65938.5|65923.5|65976.8|65961.8|65925.2|65910.2|611
1748415900000|2025-05-28 07:05:00|65938.1|65923.1|65900.6|65885.6|65943.8|65928.8|65891.9|65876.9|529
1748416200000|2025-05-28 07:10:00|65901.4|65886.4|65875.9|65860.9|65903.8|65888.8|65875.2|65860.2|550
1748416500000|2025-05-28 07:15:00|65875.8|65860.8|65876.2|65861.2|65881.7|65866.7|65866.8|65851.8|405
1748416800000|2025-05-28 07:20:00|65875.7|65860.7|65883.6|65868.6|65889|65874|65874.6|65857.4|354
1748417100000|2025-05-28 07:25:00|65883.4|65868.4|65894.8|65879.8|65899|65884|65879.3|65864.3|339
1748417400000|2025-05-28 07:30:00|65895|65880|65877.9|65862.9|65896.4|65881.4|65865.2|65850.2|413
1748417700000|2025-05-28 07:35:00|65877.7|65862.7|65860.7|65845.7|65882|65867|65860.2|65845.2|305
1748418000000|2025-05-28 07:40:00|65860.5|65845.5|65852.2|65832.2|65863.4|65845.5|65847.9|65831.5|414
1748418300000|2025-05-28 07:45:00|65852.1|65832.1|65851.1|65836.1|65857.8|65841|65839.2|65824.2|393
1748418600000|2025-05-28 07:50:00|65851.2|65836.2|65829|65809|65851.2|65836.2|65816.7|65799.3|366
1748418900000|2025-05-28 07:55:00|65839.1|65817.4|65842.3|65827.3|65856.2|65839.5|65827.7|65809.9|438
1748419200000|2025-05-28 08:00:00|65836.1|65821.1|65807.5|65792.5|65840.8|65825.8|65798.1|65783.1|504
1748419500000|2025-05-28 08:05:00|65807.9|65792.9|65833|65818|65839.5|65823.8|65807.9|65792.9|365
1748419800000|2025-05-28 08:10:00|65833.3|65818.3|65857|65842|65858.4|65843.4|65833.3|65818.3|396
1748420100000|2025-05-28 08:15:00|65857.2|65842.2|65882.8|65867.8|65888.3|65873.3|65857.2|65842.2|367
1748420400000|2025-05-28 08:20:00|65881.4|65866.4|65887.1|65872.1|65892.4|65877.4|65866.4|65851.4|392
1748420700000|2025-05-28 08:25:00|65887.2|65872.2|65876.3|65861.3|65887.8|65872.8|65867.3|65852.3|329
1748421000000|2025-05-28 08:30:00|65876.4|65861.4|65879.7|65864.7|65890.7|65875.7|65875|65860|328
1748421300000|2025-05-28 08:35:00|65881.1|65866.1|65854.4|65839.4|65886.2|65871.2|65852.2|65837.2|325
1748421600000|2025-05-28 08:40:00|65854.9|65839.9|65855.3|65840.3|65872.6|65857.6|65848.2|65833.2|370
1748421900000|2025-05-28 08:45:00|65855.4|65840.4|65852.7|65837.7|65860.3|65845.3|65849.2|65834.2|281
1748422200000|2025-05-28 08:50:00|65853.3|65838.3|65833.9|65818.9|65854.1|65839.1|65832|65817|397
1748422500000|2025-05-28 08:55:00|65833.7|65818.7|65808.6|65793.6|65833.8|65818.8|65808.6|65793.6|387
1748422800000|2025-05-28 09:00:00|65809.3|65794.3|65799.6|65784.6|65812.7|65797.7|65787|65772|490
1748423100000|2025-05-28 09:05:00|65800.3|65785.3|65827.4|65812.4|65831.2|65816.2|65798.5|65783.5|443
1748423400000|2025-05-28 09:10:00|65826|65811|65794.2|65779.2|65831|65816|65794.2|65779.2|369
1748423700000|2025-05-28 09:15:00|65790.4|65775.4|65784.5|65769.5|65805.5|65790.5|65776.7|65761.7|410
1748424000000|2025-05-28 09:20:00|65784.4|65769.4|65780.7|65765.7|65786.2|65771.2|65767|65751.6|412
1748424300000|2025-05-28 09:25:00|65780.8|65765.8|65781.7|65766.7|65794.5|65779.5|65776.6|65761.6|385
1748424600000|2025-05-28 09:30:00|65780.2|65765.2|65787.9|65767.9|65788.3|65772.8|65771.7|65752|363
1748424900000|2025-05-28 09:35:00|65790.4|65770.4|65786.3|65771.3|65793.4|65776.4|65771.8|65756.8|329
1748425200000|2025-05-28 09:40:00|65786.5|65771.5|65771.1|65756.1|65789|65773.3|65764.6|65749.6|350
1748425500000|2025-05-28 09:45:00|65771.4|65756.4|65784.5|65769.5|65789.8|65774.8|65759.7|65744.7|320
1748425800000|2025-05-28 09:50:00|65784.9|65769.9|65786.9|65771.9|65791.2|65776.2|65772.7|65757.7|335
1748426100000|2025-05-28 09:55:00|65787.1|65772.1|65798.8|65783.8|65804.8|65789.8|65784.8|65769.8|371
1748426400000|2025-05-28 10:00:00|65798.6|65783.6|65804.2|65789.2|65811.9|65796.9|65798.2|65783.2|345
1748426700000|2025-05-28 10:05:00|65804.1|65789.1|65792.6|65777.6|65813.8|65798.8|65792.6|65777.6|303
1748427000000|2025-05-28 10:10:00|65792.5|65777.5|65779.9|65764.9|65801.5|65786.5|65778.1|65763.1|329
1748427300000|2025-05-28 10:15:00|65779.7|65764.7|65789.8|65774.8|65794.8|65779.8|65765.7|65750.7|354
1748427600000|2025-05-28 10:20:00|65794.6|65774.6|65762.3|65747.3|65805.7|65790.7|65758.6|65742|373
1748427900000|2025-05-28 10:25:00|65762.1|65747.1|65773.5|65758.5|65781.5|65766.5|65760|65745|293
1748428200000|2025-05-28 10:30:00|65773.6|65758.6|65799.4|65779.4|65800.2|65784.7|65770.4|65755.4|299
1748428500000|2025-05-28 10:35:00|65799.2|65779.2|65788.3|65773.3|65799.2|65780.3|65781.8|65766.8|259
1748428800000|2025-05-28 10:40:00|65788.2|65773.2|65808|65793|65808.1|65793.1|65773.4|65758.4|368
1748429100000|2025-05-28 10:45:00|65807.2|65792.2|65833.1|65818.1|65837.3|65822.3|65803.7|65788.7|407
1748429400000|2025-05-28 10:50:00|65833.6|65818.6|65821.5|65806.5|65835.7|65820.7|65813.3|65797.1|364
1748429700000|2025-05-28 10:55:00|65821.3|65806.3|65844.7|65829.7|65854.2|65839.2|65806.8|65791.8|450
1748430000000|2025-05-28 11:00:00|65845.2|65830.2|65839|65824|65850.3|65835.3|65834.6|65819.6|481
1748430300000|2025-05-28 11:05:00|65838.8|65823.8|65847.1|65832.1|65858|65843|65835.3|65820.3|377
1748430600000|2025-05-28 11:10:00|65847|65832|65864|65849|65865|65850|65839.6|65824.6|305
1748430900000|2025-05-28 11:15:00|65864.3|65849.3|65862.5|65847.5|65866.8|65851.8|65858|65843|328
1748431200000|2025-05-28 11:20:00|65862.7|65847.7|65845.4|65830.4|65868.7|65853.7|65845|65830|298
1748431500000|2025-05-28 11:25:00|65845.1|65830.1|65860.2|65845.2|65869.8|65854.8|65840.5|65825.5|353
1748431800000|2025-05-28 11:30:00|65858.4|65843.4|65851.7|65836.7|65871.7|65856.7|65846.9|65831.9|340
1748432100000|2025-05-28 11:35:00|65851.8|65836.8|65845.2|65830.2|65865.3|65850.3|65829.4|65814.4|314
1748432400000|2025-05-28 11:40:00|65844.9|65829.9|65849.7|65834.7|65856.7|65841.7|65836.5|65821.5|347
1748432700000|2025-05-28 11:45:00|65849.9|65834.9|65872.2|65857.2|65877.5|65862.5|65849.8|65834.8|344
1748433000000|2025-05-28 11:50:00|65872.3|65857.3|65892.6|65877.6|65892.8|65877.8|65863.2|65848.2|367
1748433300000|2025-05-28 11:55:00|65892.5|65877.5|65893.5|65878.5|65900.7|65885.7|65866.1|65851.1|625
1748433600000|2025-05-28 12:00:00|65892.8|65877.8|65882.7|65867.7|65902.2|65887.2|65854.1|65837.4|508
1748433900000|2025-05-28 12:05:00|65882.4|65867.4|65899.4|65884.4|65901.5|65886.5|65879.5|65861.8|367
1748434200000|2025-05-28 12:10:00|65899.1|65884.1|65925.1|65910.1|65928.8|65913.8|65897.8|65882.8|447
1748434500000|2025-05-28 12:15:00|65925.5|65910.5|65898.4|65883.4|65932.9|65917.9|65897.1|65882.1|340
1748434800000|2025-05-28 12:20:00|65898.6|65883.6|65909.1|65894.1|65916.7|65901.7|65882.3|65867.3|369
1748435100000|2025-05-28 12:25:00|65909.2|65894.2|65921.8|65906.8|65933.2|65918.2|65905.2|65890.2|464
1748435400000|2025-05-28 12:30:00|65921.6|65906.6|65912.2|65897.2|65921.6|65906.6|65893.2|65878.2|437
1748435700000|2025-05-28 12:35:00|65911.9|65896.9|65947.1|65932.1|65952.9|65937.9|65910|65895|463
1748436000000|2025-05-28 12:40:00|65947|65932|65932|65917|65952|65937|65922.6|65907.6|386
1748436300000|2025-05-28 12:45:00|65932.9|65917.9|65893.9|65878.9|65939.1|65924.1|65892.6|65872.7|454
1748436600000|2025-05-28 12:50:00|65894.3|65879.3|65908.6|65893.6|65918.7|65903.7|65891.2|65876.2|365
1748436900000|2025-05-28 12:55:00|65909.9|65894.9|65932|65917|65947|65932|65900.9|65885.9|518
1748437200000|2025-05-28 13:00:00|65931.8|65916.8|65927.1|65912.1|65953.4|65938.4|65918.3|65903.3|537
1748437500000|2025-05-28 13:05:00|65927.2|65912.2|65984|65964|65984|65964|65927.2|65912.2|501
1748437800000|2025-05-28 13:10:00|65985|65965|65991.5|65976.5|66010.4|65995.4|65968.6|65951.3|529
1748438100000|2025-05-28 13:15:00|65991.2|65976.2|65976.2|65956.2|66004.4|65989.4|65957.5|65942.5|408
1748438400000|2025-05-28 13:20:00|65975.8|65955.8|65969|65954|65987.2|65972.2|65952.1|65937.1|313
1748438700000|2025-05-28 13:25:00|65969.8|65954.8|66007.5|65992.5|66011.8|65996.8|65963.5|65948.5|410
1748439000000|2025-05-28 13:30:00|66007.9|65992.9|65975.4|65960.4|66007.9|65992.9|65964.5|65949.1|546
1748439300000|2025-05-28 13:35:00|65975.8|65960.8|65979.2|65964.2|65992.5|65977.5|65957.9|65942.9|556
1748439600000|2025-05-28 13:40:00|65978.4|65963.4|65981.1|65961.1|66016.6|66001.6|65973.8|65958.3|512
1748439900000|2025-05-28 13:45:00|65981.3|65961.3|65973.1|65958.1|66003.3|65988.3|65956.5|65941.5|553
1748440200000|2025-05-28 13:50:00|65972.9|65957.9|65933.5|65918.5|65974.2|65959.2|65925.8|65910.8|600
1748440500000|2025-05-28 13:55:00|65930.3|65915.3|65948.1|65933.1|65969.9|65954.9|65930.3|65915.3|583
1748440800000|2025-05-28 14:00:00|65948.3|65928.3|65915.1|65900.1|65949.7|65934.7|65908|65893|625
1748441100000|2025-05-28 14:05:00|65920.2|65905.2|65902.2|65887.2|65927.8|65912.8|65894.2|65879.2|587
1748441400000|2025-05-28 14:10:00|65901.2|65886.2|65888.5|65873.5|65901.2|65886.2|65855.8|65840.8|581
1748441700000|2025-05-28 14:15:00|65887.9|65872.9|65902.4|65887.4|65905.3|65890.3|65859.3|65844.3|499
1748442000000|2025-05-28 14:20:00|65902.3|65887.3|65890.4|65875.4|65920.6|65902.3|65889.2|65874.2|428
1748442300000|2025-05-28 14:25:00|65889.9|65874.9|65879.3|65864.3|65892.2|65877.2|65871.5|65856.5|448
1748442600000|2025-05-28 14:30:00|65880.8|65865.8|65895.7|65880.7|65905.2|65890.2|65864.2|65849.2|475
1748442900000|2025-05-28 14:35:00|65895.9|65880.9|65882.3|65867.3|65914.4|65899.4|65875.6|65860.6|483
1748443200000|2025-05-28 14:40:00|65881.1|65866.1|65872.4|65857.4|65903.5|65887|65868.2|65853.2|437
1748443500000|2025-05-28 14:45:00|65872.1|65857.1|65899.3|65884.3|65902.9|65887.9|65862.3|65847.3|519
1748443800000|2025-05-28 14:50:00|65900|65885|65957.4|65942.4|65993.7|65975.5|65894.1|65879.1|775
1748444100000|2025-05-28 14:55:00|65967.8|65952.8|65983.9|65968.9|65991.8|65976.8|65960.1|65945.1|831
1748444400000|2025-05-28 15:00:00|65984.2|65969.2|65956.2|65941.2|65997.2|65982.2|65953.9|65938.9|695
1748444700000|2025-05-28 15:05:00|65956.6|65941.6|65960.7|65945.7|65973.9|65958.9|65947.4|65932.4|427
1748445000000|2025-05-28 15:10:00|65961|65946|66006.3|65991.3|66008.3|65993.3|65955.8|65940.8|536
1748445300000|2025-05-28 15:15:00|66004.9|65989.9|66037.3|66022.3|66070.1|66052.8|65996.5|65981.5|613
1748445600000|2025-05-28 15:20:00|66037|66022|66031.7|66016.7|66049.6|66034.6|66021.7|66006.7|523
1748445900000|2025-05-28 15:25:00|66031.9|66016.9|66019.4|66004.4|66034.5|66019.5|66012.8|65997.8|464
1748446200000|2025-05-28 15:30:00|66019.1|66004.1|66036.9|66021.9|66053.3|66038.3|66013.7|65998.7|516
1748446500000|2025-05-28 15:35:00|66037.1|66022.1|66054.3|66039.3|66070.8|66055.8|66024.3|66009.3|461
1748446800000|2025-05-28 15:40:00|66054.1|66039.1|66066.1|66051.1|66072.5|66057.5|66039|66024|436
1748447100000|2025-05-28 15:45:00|66065.5|66050.5|66064.7|66049.7|66074.6|66057.2|66054.7|66039.7|355
1748447400000|2025-05-28 15:50:00|66065.5|66050.5|66065.8|66050.8|66082.9|66067.9|66058.6|66043.6|355
1748447700000|2025-05-28 15:55:00|66065.5|66050.5|66085|66070|66090.3|66075.3|66061.9|66046.9|431
1748448000000|2025-05-28 16:00:00|66083.1|66068.1|66044.5|66029.5|66087.9|66072.9|66036.7|66021.7|428
1748448300000|2025-05-28 16:05:00|66044.7|66029.7|66062.4|66047.4|66073.5|66058.5|66044.6|66029.6|353
1748448600000|2025-05-28 16:10:00|66063.6|66048.6|66033.9|66018.9|66069.8|66054.8|66031.7|66016.7|317
1748448900000|2025-05-28 16:15:00|66034.2|66019.2|66016.5|66001.5|66038.2|66023.2|66016.5|66001.5|212
1748449200000|2025-05-28 16:20:00|66017.1|66002.1|66030.6|66015.6|66038.1|66023.1|66016.4|66001.4|274
1748449500000|2025-05-28 16:25:00|66028.3|66013.3|66023.9|66008.9|66037.3|66022.3|66018.7|66003.7|266
1748449800000|2025-05-28 16:30:00|66023.8|66008.8|66039.4|66024.4|66041.4|66026.4|66019.4|66004.4|273
1748450100000|2025-05-28 16:35:00|66040.1|66025.1|66036.7|66021.7|66049|66034|66036.2|66021.2|296
1748450400000|2025-05-28 16:40:00|66036.6|66021.6|66033.7|66018.7|66039.6|66024.6|66022|66007|238
1748450700000|2025-05-28 16:45:00|66033.5|66018.5|66035.4|66020.4|66047.5|66032.5|66031.7|66016.7|271
1748451000000|2025-05-28 16:50:00|66035.7|66020.7|66039.4|66024.4|66050.8|66035.8|66029.9|66014.9|253
1748451300000|2025-05-28 16:55:00|66039|66024|66031.5|66016.5|66044.6|66029.6|66029.9|66014.9|261
1748451600000|2025-05-28 17:00:00|66032.8|66017.8|66019.9|66004.9|66040.5|66025.5|66015|66000|376
1748451900000|2025-05-28 17:05:00|66019.8|66004.8|66028.8|66013.8|66034.3|66019.3|66014.5|65999.5|245
1748452200000|2025-05-28 17:10:00|66028.6|66013.6|66017.8|66002.8|66038.9|66023.9|66017.8|66002.8|236
1748452500000|2025-05-28 17:15:00|66017.1|66002.1|66016.7|66001.7|66026.2|66011.2|66011.3|65996.3|223
1748452800000|2025-05-28 17:20:00|66016.6|66001.6|66007.8|65992.8|66018.9|66003.9|66005.5|65990.5|275
1748453100000|2025-05-28 17:25:00|66009.2|65994.2|66017.2|66002.2|66018.9|66003.9|65999.6|65984.6|275
1748453400000|2025-05-28 17:30:00|66017.6|66002.6|66024.4|66009.4|66049.3|66034.3|66017.6|66002.6|315
1748453700000|2025-05-28 17:35:00|66022.5|66007.5|65999.5|65984.5|66022.9|66007.9|65992.7|65977.7|247
1748454000000|2025-05-28 17:40:00|66000.5|65985.5|66022.8|66007.8|66030.4|66015.4|65999.6|65984.6|280
1748454300000|2025-05-28 17:45:00|66022.7|66007.7|66037.4|66022.4|66038.2|66023.2|66016.9|66001.9|302
1748454600000|2025-05-28 17:50:00|66036.8|66021.8|66037.5|66022.5|66043.8|66028.8|66033.6|66018.6|214
1748454900000|2025-05-28 17:55:00|66038|66023|66054.1|66034.1|66054.4|66038.4|66034.8|66019.8|248
1748455200000|2025-05-28 18:00:00|66051.8|66031.8|66035.4|66020.4|66068.5|66053.5|66034.2|66019.2|294
1748455500000|2025-05-28 18:05:00|66035.3|66020.3|66035.4|66020.4|66041.1|66026.1|66030.7|66015.7|255
1748455800000|2025-05-28 18:10:00|66034.5|66019.5|66029.5|66014.5|66036.9|66021.9|66013.5|65998.5|251
1748456100000|2025-05-28 18:15:00|66028.1|66013.1|66055.4|66040.4|66058.8|66043.8|66027.5|66012.5|297
1748456400000|2025-05-28 18:20:00|66055|66040|66070.6|66055.6|66077|66062|66054.1|66039.1|306
1748456700000|2025-05-28 18:25:00|66070.5|66055.5|66084.2|66069.2|66085.4|66070.4|66069.3|66054.3|252
1748457000000|2025-05-28 18:30:00|66083.9|66068.9|66088.6|66073.6|66093.2|66078.2|66081|66066|256
1748457300000|2025-05-28 18:35:00|66088.4|66073.4|66080.6|66065.6|66089.4|66074.4|66074.5|66059.5|203
1748457600000|2025-05-28 18:40:00|66081|66066|66069.2|66054.2|66087.3|66072.3|66068.7|66053.7|244
1748457900000|2025-05-28 18:45:00|66069.1|66054.1|66070.2|66055.2|66077.2|66062.2|66061.2|66046.2|238
1748458200000|2025-05-28 18:50:00|66070.1|66055.1|66042|66027|66070.1|66055.1|66034.5|66019.5|389
1748458500000|2025-05-28 18:55:00|66039.7|66024.7|66039.7|66024.7|66046.1|66031.1|66032.3|66017.3|353
1748458800000|2025-05-28 19:00:00|66040.2|66025.2|66047.4|66032.4|66054.5|66039.5|66030.8|66015.8|302
1748459100000|2025-05-28 19:05:00|66047.7|66032.7|66050.2|66035.2|66054.4|66039.4|66042|66027|241
1748459400000|2025-05-28 19:10:00|66051.2|66036.2|66045.3|66030.3|66054.4|66039.4|66044|66029|238
1748459700000|2025-05-28 19:15:00|66045.6|66030.6|66045.4|66030.4|66048|66033|66027.4|66012.4|257
1748460000000|2025-05-28 19:20:00|66045.6|66030.6|66037.8|66022.8|66046|66031|66032.4|66017.4|212
1748460300000|2025-05-28 19:25:00|66037.9|66022.9|66056.5|66041.5|66058.7|66043.7|66035.8|66020.8|213
1748460600000|2025-05-28 19:30:00|66056.4|66041.4|66062.6|66047.6|66062.6|66047.6|66048.4|66033.4|178
1748460900000|2025-05-28 19:35:00|66064.1|66049.1|66063.4|66048.4|66068.3|66053.3|66057.3|66042.3|241
1748461200000|2025-05-28 19:40:00|66063.2|66048.2|66056.4|66041.4|66064|66049|66052.1|66037.1|236
1748461500000|2025-05-28 19:45:00|66056.2|66041.2|66065.8|66050.8|66072.3|66057.3|66056.2|66039.3|196
1748461800000|2025-05-28 19:50:00|66065.7|66050.7|66066.3|66051.3|66073.9|66057.2|66056.7|66041.7|268
1748462100000|2025-05-28 19:55:00|66066.4|66051.4|66063.1|66048.1|66073.8|66058.8|66053.7|66033.7|295
1748462400000|2025-05-28 20:00:00|66063.5|66048.5|66049.4|66034.4|66065.5|66050.5|66047.7|66032.7|218
1748462700000|2025-05-28 20:05:00|66049.7|66034.7|66038.1|66018.1|66049.7|66034.7|66029|66011.8|100
1748463000000|2025-05-28 20:10:00|66038.3|66018.3|66044.4|66024.4|66046.1|66028.8|66037.3|66018.3|74
1748463300000|2025-05-28 20:15:00|66043.7|66023.7|66041.5|66021.5|66044.7|66027.1|66040.4|66020.3|65
1748463600000|2025-05-28 20:20:00|66041.3|66021.3|66036.2|66016.2|66045.6|66026.4|66036.1|66016.1|190
1748463900000|2025-05-28 20:25:00|66036.3|66016.3|66028.1|66008.1|66036.3|66018.6|66022.9|66006.7|153
1748464200000|2025-05-28 20:30:00|66027.7|66007.7|66028.2|66013.2|66036.3|66018.4|66023.9|66004.3|184
1748464500000|2025-05-28 20:35:00|66030.5|66010.5|66040.6|66020.6|66050.1|66031.2|66028.8|66010.1|180
1748464800000|2025-05-28 20:40:00|66038.2|66023.2|66043.6|66023.6|66051.9|66031.9|66038.2|66020.4|145
1748465100000|2025-05-28 20:45:00|66044.1|66024.1|66048.9|66028.9|66051.7|66031.7|66039.1|66019.1|196
1748465400000|2025-05-28 20:50:00|66049.1|66029.1|66039.7|66019.7|66058.2|66038.2|66039.7|66019.7|145
1748465700000|2025-05-28 20:55:00|66039.8|66019.8|66061.1|66017.8|66072.1|66028.9|66030.6|66000.2|262
1748466000000|2025-05-28 21:00:00|66061|66014.6|66062.4|66007.6|66067.9|66014.6|66057.6|66005.5|41
1748466300000|2025-05-28 21:05:00|66064.2|66009.3|66065.2|66011.8|66067.4|66016.7|66057|66008.4|62
1748466600000|2025-05-28 21:10:00|66064.9|66011.6|66051.9|66005.7|66065.4|66014.8|66049.6|66004.2|92
1748466900000|2025-05-28 21:15:00|66052.1|66005.8|66053.6|66012.6|66053.6|66016|66047|65999.4|94
1748467200000|2025-05-28 21:20:00|66051.9|66014.4|66053.4|66019.5|66057.9|66019.5|66051.7|66011.5|75
1748467500000|2025-05-28 21:25:00|66053|66019.8|66055.6|66022.7|66069.1|66023.9|66052.4|66006.9|103
1748467800000|2025-05-28 21:30:00|66055.2|66022.9|66053.7|66016.1|66056.1|66023.2|66050.2|66013.7|104
1748468100000|2025-05-28 21:35:00|66053.9|66016.4|66050.1|66014.6|66055.7|66021.5|66045.6|66012.2|180
1748468400000|2025-05-28 21:40:00|66050.9|66013.8|66047.4|66013.3|66052.7|66018.3|66045.2|66011.1|50
1748468700000|2025-05-28 21:45:00|66048.3|66013.7|66052.1|66006.3|66054.7|66016.1|66045|66004.9|88
1748469000000|2025-05-28 21:50:00|66053|66006|66060.9|66003.4|66061|66006.2|66052.4|66002.2|68
1748469300000|2025-05-28 21:55:00|66060.5|66003.9|66059.3|66004.2|66061.6|66005.6|66059.1|66002.2|101
1748469600000|2025-05-28 22:00:00|66058|66004.6|66046.9|66026.9|66061.5|66026.9|66041.3|66004.6|214
1748469900000|2025-05-28 22:05:00|66046.2|66026.2|66042.1|66022.1|66050.5|66026.7|66041.8|66018|146
1748470200000|2025-05-28 22:10:00|66041.9|66021.9|66043|66023|66043.7|66023.7|66040.9|66020.9|79
1748470500000|2025-05-28 22:15:00|66043.1|66023.1|66031.2|66011.2|66043.1|66023.1|66031.2|66011.2|137
1748470800000|2025-05-28 22:20:00|66031|66011|66030.3|66010.3|66032.2|66012.2|66028.7|66008.7|130
1748471100000|2025-05-28 22:25:00|66029.8|66009.8|66034.7|66014.7|66035.3|66015.3|66029.7|66009.7|96
1748471400000|2025-05-28 22:30:00|66034.9|66014.9|66037.5|66015.2|66037.9|66016.8|66030.1|66010.1|186
1748471700000|2025-05-28 22:35:00|66037.4|66015.3|66038.1|66018.1|66038.1|66018.1|66035.1|66014.7|163
1748472000000|2025-05-28 22:40:00|66038.6|66018.6|66064.3|66044.3|66067.1|66047.1|66038.4|66018.4|216
1748472300000|2025-05-28 22:45:00|66064.2|66044.2|66066.1|66046.1|66068.3|66048.3|66058.3|66038.3|214
1748472600000|2025-05-28 22:50:00|66065.9|66045.9|66060.3|66040.3|66067.2|66046|66057|66037|184
1748472900000|2025-05-28 22:55:00|66060.4|66040.4|66062.9|66042.7|66069.8|66048.7|66059.4|66039.3|283
1748473200000|2025-05-28 23:00:00|66060.1|66039.7|66083.3|66063.3|66090.3|66070.3|66060|66038.3|325
1748473500000|2025-05-28 23:05:00|66082.7|66062.7|66105.6|66085.6|66108.9|66088.9|66081.3|66061.3|316
1748473800000|2025-05-28 23:10:00|66105.4|66085.4|66139.4|66119.4|66148.6|66128.6|66098.2|66077.6|592
1748474100000|2025-05-28 23:15:00|66139.8|66119.8|66183.4|66156.7|66187.5|66167.5|66136.7|66116.7|577
1748474400000|2025-05-28 23:20:00|66183.1|66156.5|66198.2|66175.3|66200.5|66180.4|66171|66151|490
1748474700000|2025-05-28 23:25:00|66198|66177.3|66189.6|66169.6|66199.9|66179|66169.8|66149.8|353
1748475000000|2025-05-28 23:30:00|66189.5|66169.5|66243.2|66220.4|66262.9|66241.6|66178.4|66158.4|508
1748475300000|2025-05-28 23:35:00|66242.1|66218.1|66452.7|66427.6|66488.5|66466.3|66241.3|66218.1|855
1748475600000|2025-05-28 23:40:00|66451.7|66426.6|66542.2|66518.8|66542.9|66519.5|66408.8|66387|778
1748475900000|2025-05-28 23:45:00|66541.3|66520.4|66427|66402.9|66541.5|66520.4|66420.9|66399.5|724
1748476200000|2025-05-28 23:50:00|66426.4|66402.3|66357.9|66337.7|66426.4|66403.1|66354.9|66334.9|637
1748476500000|2025-05-28 23:55:00|66359|66337.8|66425.6|66405.6|66437.1|66417.1|66343.5|66323.5|518
1748476800000|2025-05-29 00:00:00|66426|66406|66370.7|66347.7|66465.6|66442.7|66366.2|66340.1|819
1748477100000|2025-05-29 00:05:00|66371.2|66351.4|66345.9|66328.4|66378.9|66359.7|66314.5|66296.2|684
1748477400000|2025-05-29 00:10:00|66346.7|66328.1|66369.9|66349.9|66379.2|66359.2|66342.6|66323.5|643
1748477700000|2025-05-29 00:15:00|66368.4|66348.4|66389.8|66369.8|66410.6|66390.3|66364.2|66344.2|672
1748478000000|2025-05-29 00:20:00|66389.3|66369.3|66347.2|66327.2|66390.7|66370.7|66316.2|66296.2|602
1748478300000|2025-05-29 00:25:00|66345.3|66325.3|66318.1|66298.1|66347.3|66327.3|66302.3|66282.3|502
1748478600000|2025-05-29 00:30:00|66318.2|66298.2|66327.6|66307.6|66339.3|66319.3|66309.4|66289.4|549
1748478900000|2025-05-29 00:35:00|66328|66308|66327.2|66307.2|66362.3|66342.3|66315.2|66295.2|490
1748479200000|2025-05-29 00:40:00|66327|66307|66377.2|66357.2|66378.9|66358.9|66323.4|66303.4|506
1748479500000|2025-05-29 00:45:00|66377.3|66357.3|66393.8|66373.8|66404.7|66384.7|66336.1|66319.2|535
1748479800000|2025-05-29 00:50:00|66393.1|66373.1|66361.2|66341.2|66406.9|66386.9|66347|66327|595
1748480100000|2025-05-29 00:55:00|66361.4|66341.4|66396.5|66376.5|66403.6|66383.6|66352.2|66332.2|594
1748480400000|2025-05-29 01:00:00|66397.3|66377.3|66445.7|66425.7|66461.5|66441.5|66388|66368|595
1748480700000|2025-05-29 01:05:00|66445.1|66425.1|66411.2|66391.2|66446.6|66426.6|66374.3|66354.3|618
1748481000000|2025-05-29 01:10:00|66411.5|66391.5|66393.7|66373.7|66418.9|66398.9|66357.8|66337.8|557
1748481300000|2025-05-29 01:15:00|66393.4|66373.4|66436.7|66416.7|66441.7|66424.2|66377.3|66357.3|514
1748481600000|2025-05-29 01:20:00|66436.4|66416.4|66352.4|66332.4|66436.4|66416.4|66352.1|66332.1|457
1748481900000|2025-05-29 01:25:00|66352.5|66332.5|66358.4|66338.4|66375.2|66355.2|66344.8|66326.7|393
1748482200000|2025-05-29 01:30:00|66358.8|66338.8|66358.9|66338.9|66367.2|66347.2|66335.1|66315.1|395
1748482500000|2025-05-29 01:35:00|66363.4|66343.4|66318.3|66298.3|66369.2|66349.2|66316.7|66296.7|416
1748482800000|2025-05-29 01:40:00|66319.2|66299.2|66336.4|66316.4|66338.9|66322.4|66317.2|66297.2|357
1748483100000|2025-05-29 01:45:00|66336.7|66316.7|66326|66306|66337.8|66317.8|66318.5|66299.3|350
1748483400000|2025-05-29 01:50:00|66325.9|66305.9|66316.4|66296.4|66330|66310|66305.7|66285.7|386
1748483700000|2025-05-29 01:55:00|66316.1|66296.1|66294.6|66274.6|66324.4|66304.4|66284.8|66265.6|416
1748484000000|2025-05-29 02:00:00|66296.4|66276.4|66331.8|66316.8|66333.9|66318.2|66285.8|66265.8|412
1748484300000|2025-05-29 02:05:00|66332.8|66317.8|66344.2|66324.2|66348.3|66329.1|66319.5|66302.6|395
1748484600000|2025-05-29 02:10:00|66344.3|66324.3|66337.4|66317.4|66350.3|66334.6|66333.8|66313.8|320
1748484900000|2025-05-29 02:15:00|66337.1|66317.1|66339.8|66319.8|66353.2|66336.6|66327|66307.5|349
1748485200000|2025-05-29 02:20:00|66339.7|66319.7|66321.5|66301.5|66340.2|66320.2|66319.7|66299.9|359
1748485500000|2025-05-29 02:25:00|66320.6|66300.6|66321.2|66301.2|66335.7|66320.7|66318|66298|330
1748485800000|2025-05-29 02:30:00|66316.2|66296.2|66301.9|66281.9|66323|66303.8|66295.7|66278|354
1748486100000|2025-05-29 02:35:00|66301|66281|66311.5|66296.5|66325.3|66305.3|66296.3|66278.2|265
1748486400000|2025-05-29 02:40:00|66311.2|66296.2|66288.9|66268.9|66314.4|66299.4|66282.9|66264.9|436
1748486700000|2025-05-29 02:45:00|66286.5|66266.5|66285.6|66265.6|66287.7|66270.4|66260.9|66245.9|348
1748487000000|2025-05-29 02:50:00|66285.7|66265.7|66306.1|66291.1|66316.9|66301.9|66285.7|66265.7|383
1748487300000|2025-05-29 02:55:00|66305.9|66290.9|66326.2|66311.2|66330|66315|66301.9|66281.9|363
1748487600000|2025-05-29 03:00:00|66326.5|66311.5|66342.3|66322.3|66348|66330.4|66325.1|66308|347
1748487900000|2025-05-29 03:05:00|66342.2|66322.2|66333.2|66313.2|66346.6|66326.6|66319.8|66301|327
1748488200000|2025-05-29 03:10:00|66334.7|66314.7|66324.5|66309.5|66341.8|66321.8|66317.9|66300.1|264
1748488500000|2025-05-29 03:15:00|66323.3|66308.3|66293.9|66278.9|66332.5|66315.5|66293.9|66275.2|251
1748488800000|2025-05-29 03:20:00|66294.3|66279.3|66289.2|66274.2|66296.6|66281.6|66273.5|66257|316
1748489100000|2025-05-29 03:25:00|66289|66274|66297.9|66282.9|66305.2|66286.7|66285.1|66267.2|244
1748489400000|2025-05-29 03:30:00|66298.1|66283.1|66290.4|66270.4|66300.5|66284.7|66283.3|66266.6|240
1748489700000|2025-05-29 03:35:00|66290.6|66270.6|66307.8|66287.8|66315.7|66297.3|66290.2|66270.2|272
1748490000000|2025-05-29 03:40:00|66307.5|66287.5|66282.1|66262.1|66308.5|66288.5|66281.5|66261.5|249
1748490300000|2025-05-29 03:45:00|66281.9|66261.9|66293.8|66273.8|66302.6|66282.6|66268|66248|325
1748490600000|2025-05-29 03:50:00|66293.9|66273.9|66309.2|66294.2|66319.7|66299.9|66282.2|66267.2|269
1748490900000|2025-05-29 03:55:00|66309|66294|66312.1|66297.1|66321.6|66304.9|66307.9|66292.9|219
1748491200000|2025-05-29 04:00:00|66315.3|66300.3|66335.4|66315.4|66339.7|66320.9|66314.3|66296.1|250
1748491500000|2025-05-29 04:05:00|66335.3|66315.3|66331.9|66311.9|66340.9|66320.9|66323|66303.6|209
1748491800000|2025-05-29 04:10:00|66331.6|66311.6|66301.6|66286.6|66332.4|66315.8|66300.8|66284.6|280
1748492100000|2025-05-29 04:15:00|66301.7|66286.7|66289.5|66274.5|66305.6|66289.7|66286|66267.6|239
1748492400000|2025-05-29 04:20:00|66289.7|66274.7|66282.2|66267.2|66292.7|66277.7|66277.9|66262.9|177
1748492700000|2025-05-29 04:25:00|66282.1|66267.1|66282.7|66267.7|66291.2|66274.2|66281.2|66266.2|200
1748493000000|2025-05-29 04:30:00|66282.5|66267.5|66292.3|66272.3|66292.8|66275.4|66275.5|66259.2|213
1748493300000|2025-05-29 04:35:00|66292.2|66272.2|66298.9|66283.9|66302.5|66287.5|66284.5|66269.5|192
1748493600000|2025-05-29 04:40:00|66298.8|66283.8|66292.7|66277.7|66303.2|66287.2|66290.7|66275.7|208
1748493900000|2025-05-29 04:45:00|66293|66278|66305.8|66285.8|66309|66291.2|66283.5|66268.5|284
1748494200000|2025-05-29 04:50:00|66303.5|66288.5|66326.8|66311.8|66327.2|66312.2|66303.5|66286.2|304
1748494500000|2025-05-29 04:55:00|66327.2|66312.2|66317.2|66302.2|66338|66318|66316.7|66296.7|284
1748494800000|2025-05-29 05:00:00|66316.9|66301.9|66324.7|66304.7|66325.1|66307.9|66299.8|66284.8|327
1748495100000|2025-05-29 05:05:00|66324.4|66304.4|66310.7|66295.7|66325.3|66308|66309.3|66293.4|269
1748495400000|2025-05-29 05:10:00|66310.9|66295.9|66337.1|66322.1|66338|66323|66309.4|66294.4|291
1748495700000|2025-05-29 05:15:00|66337.4|66322.4|66317.9|66297.9|66339.9|66324.9|66315.4|66295.8|291
1748496000000|2025-05-29 05:20:00|66318.9|66298.9|66340.6|66325.6|66342|66326.2|66304.3|66287.1|264
1748496300000|2025-05-29 05:25:00|66340.5|66325.5|66331.7|66311.7|66341.9|66325.5|66324.8|66308.7|248
1748496600000|2025-05-29 05:30:00|66331.4|66311.4|66333.7|66313.7|66353|66338|66326|66309.4|344
1748496900000|2025-05-29 05:35:00|66333.6|66313.6|66352.7|66332.7|66364.2|66344.2|66329.9|66309.9|322
1748497200000|2025-05-29 05:40:00|66351.6|66331.6|66361.6|66341.6|66366.7|66347.6|66340.7|66320.7|320
1748497500000|2025-05-29 05:45:00|66361.3|66341.3|66402.2|66382.2|66402.5|66382.6|66358.8|66338.8|370
1748497800000|2025-05-29 05:50:00|66402.6|66382.6|66378.8|66358.8|66419.5|66402.8|66370.5|66350.5|350
1748498100000|2025-05-29 05:55:00|66378.5|66358.5|66345|66325|66384.9|66364.9|66344.3|66324.3|369
1748498400000|2025-05-29 06:00:00|66345.4|66325.4|66334.9|66314.9|66353.6|66335.8|66321.7|66301.7|498
1748498700000|2025-05-29 06:05:00|66335.2|66315.2|66316.1|66296.1|66339|66323|66304.3|66289|487
1748499000000|2025-05-29 06:10:00|66316.3|66296.3|66282.6|66267.6|66320.3|66305.3|66277.5|66262.5|478
1748499300000|2025-05-29 06:15:00|66283|66268|66253.7|66233.7|66286.7|66271.7|66253.5|66233.5|487
1748499600000|2025-05-29 06:20:00|66253.8|66233.8|66217.4|66202.4|66257.8|66240.9|66214.8|66199.8|575
1748499900000|2025-05-29 06:25:00|66218|66203|66185|66170|66224.7|66209.7|66175.3|66159|553
1748500200000|2025-05-29 06:30:00|66185.2|66170.2|66177.9|66157.9|66191.4|66173.4|66167.9|66150.9|423
1748500500000|2025-05-29 06:35:00|66178.2|66158.2|66205.9|66190.9|66215.7|66200.7|66178.2|66158.2|414
1748500800000|2025-05-29 06:40:00|66205.8|66190.8|66190.2|66175.2|66218.9|66202.5|66177.7|66162.7|449
1748501100000|2025-05-29 06:45:00|66190.4|66175.4|66193|66178|66199.5|66184.5|66168.4|66153.4|437
1748501400000|2025-05-29 06:50:00|66193.1|66178.1|66193.5|66178.5|66205.4|66188.9|66167|66152|496
1748501700000|2025-05-29 06:55:00|66194|66179|66186.7|66171.7|66203|66188|66179.6|66164.6|510
1748502000000|2025-05-29 07:00:00|66186.9|66171.9|66121.2|66106.2|66187.9|66172.9|66120.3|66105|657
1748502300000|2025-05-29 07:05:00|66121.1|66106.1|66177.1|66162.1|66180.4|66165.2|66121.1|66106.1|515
1748502600000|2025-05-29 07:10:00|66177.2|66162.2|66137.2|66122.2|66178.1|66163.1|66136.7|66121.7|543
1748502900000|2025-05-29 07:15:00|66138|66123|66148.8|66133.8|66178.2|66163.2|66130.7|66115.7|524
1748503200000|2025-05-29 07:20:00|66149|66134|66150.2|66135.2|66169|66154|66129.9|66114.9|484
1748503500000|2025-05-29 07:25:00|66150|66135|66150.2|66135.2|66166.3|66151.3|66136.8|66121.8|449
1748503800000|2025-05-29 07:30:00|66149.5|66134.5|66174.1|66159.1|66174.5|66159.5|66131|66115.5|534
1748504100000|2025-05-29 07:35:00|66173.9|66158.9|66154.3|66139.3|66175.5|66160.5|66142.7|66127.7|519
1748504400000|2025-05-29 07:40:00|66154.8|66139.8|66141|66126|66171.4|66156.4|66139.6|66124.6|484
1748504700000|2025-05-29 07:45:00|66141.6|66126.6|66147.6|66132.6|66164.1|66149.1|66137.9|66122.9|431
1748505000000|2025-05-29 07:50:00|66146.1|66131.1|66140.8|66125.8|66151.6|66136.6|66132.1|66117.1|433
1748505300000|2025-05-29 07:55:00|66140.9|66125.9|66157.3|66142.3|66165.6|66150.6|66135.9|66120.9|531
1748505600000|2025-05-29 08:00:00|66157.2|66142.2|66169.6|66154.6|66173.9|66158.9|66137.4|66122.4|578
1748505900000|2025-05-29 08:05:00|66168.8|66153.8|66169.1|66154.1|66188.5|66173.5|66167|66152|424
1748506200000|2025-05-29 08:10:00|66168.5|66153.5|66158.8|66143.8|66178.6|66163.6|66141.3|66126.3|419
1748506500000|2025-05-29 08:15:00|66158.7|66143.7|66200.5|66185.5|66201|66186|66158.7|66143.7|390
1748506800000|2025-05-29 08:20:00|66200.4|66185.4|66212.3|66197.3|66215.1|66200.1|66199.4|66183.2|397
1748507100000|2025-05-29 08:25:00|66215.1|66200.1|66229.7|66214.7|66237.6|66222.6|66211.7|66196.7|473
1748507400000|2025-05-29 08:30:00|66227.2|66212.2|66215.3|66200.3|66227.6|66212.6|66202.3|66187.3|379
1748507700000|2025-05-29 08:35:00|66213.1|66198.1|66174.5|66159.5|66214.7|66199.7|66169.9|66154.9|422
1748508000000|2025-05-29 08:40:00|66174|66159|66196.6|66181.6|66214.3|66199.3|66170.9|66155.9|411
1748508300000|2025-05-29 08:45:00|66196.1|66181.1|66173.6|66158.6|66200.8|66185.8|66172.5|66157.5|393
1748508600000|2025-05-29 08:50:00|66174.8|66159.8|66213.3|66198.3|66217.9|66202.9|66174.6|66159.6|319
1748508900000|2025-05-29 08:55:00|66213.9|66198.9|66181.2|66166.2|66215.8|66200.8|66166.7|66151.7|400
1748509200000|2025-05-29 09:00:00|66181.4|66166.4|66157|66142|66183.4|66168.4|66143.2|66128.2|408
1748509500000|2025-05-29 09:05:00|66157.8|66142.8|66170.6|66155.6|66178.8|66163.8|66154.5|66139.5|309
1748509800000|2025-05-29 09:10:00|66171.2|66156.2|66169.7|66154.7|66174.4|66159.4|66155|66140|309
1748510100000|2025-05-29 09:15:00|66169.8|66154.8|66151.9|66136.9|66178.5|66163.5|66151.2|66136.2|375
1748510400000|2025-05-29 09:20:00|66151.7|66136.7|66156.6|66141.6|66165|66150|66145.4|66130.4|309
1748510700000|2025-05-29 09:25:00|66156.9|66141.9|66148.9|66133.9|66174.8|66159.8|66140.7|66125.7|350
1748511000000|2025-05-29 09:30:00|66149.2|66134.2|66119.6|66104.6|66157.2|66142.2|66113.4|66097|405
1748511300000|2025-05-29 09:35:00|66119.8|66104.8|66127.2|66112.2|66129.7|66114.7|66110.8|66095.8|364
1748511600000|2025-05-29 09:40:00|66127.4|66112.4|66129.1|66114.1|66148.8|66133.8|66123.4|66108.4|341
1748511900000|2025-05-29 09:45:00|66129.2|66114.2|66147.1|66132.1|66148.8|66133.8|66120.1|66103|294
1748512200000|2025-05-29 09:50:00|66148.8|66133.8|66149.5|66134.5|66157.8|66142.8|66142.9|66127.9|355
1748512500000|2025-05-29 09:55:00|66149.8|66134.8|66144|66129|66160.6|66145.6|66137.8|66122.8|364
1748512800000|2025-05-29 10:00:00|66143.2|66128.2|66131.7|66116.7|66153.8|66136.9|66118.7|66103.7|411
1748513100000|2025-05-29 10:05:00|66131.3|66116.3|66116.6|66101.6|66145|66130|66113.1|66098.1|371
1748513400000|2025-05-29 10:10:00|66115.4|66100.4|66110.3|66095.3|66132.3|66117.3|66109.5|66094.5|355
1748513700000|2025-05-29 10:15:00|66110.5|66095.5|66091.9|66071.9|66122.2|66107.2|66070.3|66055.3|305
1748514000000|2025-05-29 10:20:00|66092.4|66072.4|66082.3|66067.3|66092.4|66075.7|66074.8|66059.8|416
1748514300000|2025-05-29 10:25:00|66082.1|66067.1|66077.3|66062.3|66088.9|66073.9|66065.3|66050.3|411
1748514600000|2025-05-29 10:30:00|66076.9|66061.9|66098.1|66083.1|66102.6|66087.6|66071.8|66056.8|351
1748514900000|2025-05-29 10:35:00|66098.7|66083.7|66109.3|66094.3|66125.6|66110.6|66098.7|66083.7|342
1748515200000|2025-05-29 10:40:00|66109.4|66094.4|66085.3|66070.3|66119.8|66104.8|66084.6|66069.6|322
1748515500000|2025-05-29 10:45:00|66085.6|66070.6|66101.7|66086.7|66105.4|66090.4|66080.6|66065.6|382
1748515800000|2025-05-29 10:50:00|66102.4|66087.4|66083.3|66068.3|66103.2|66088.2|66077.9|66062.9|338
1748516100000|2025-05-29 10:55:00|66083.1|66068.1|66094.5|66079.5|66096.9|66081.9|66078.8|66063.8|326
1748516400000|2025-05-29 11:00:00|66094.3|66079.3|66094.1|66079.1|66096.5|66081.5|66069|66054|338
1748516700000|2025-05-29 11:05:00|66094.3|66079.3|66102.5|66087.5|66115.1|66100.1|66083.3|66068.3|344
1748517000000|2025-05-29 11:10:00|66098.4|66083.4|66093.4|66078.4|66099.3|66084.3|66083|66068|335
1748517300000|2025-05-29 11:15:00|66093.3|66078.3|66131|66116|66135.3|66120.3|66090.7|66075.7|315
1748517600000|2025-05-29 11:20:00|66124.6|66109.6|66107.8|66092.8|66126.1|66111.1|66101.1|66086.1|332
1748517900000|2025-05-29 11:25:00|66107.6|66092.6|66100.1|66085.1|66111|66096|66092.3|66077.3|376
1748518200000|2025-05-29 11:30:00|66099.9|66084.9|66096.6|66081.6|66108.3|66093.3|66078.3|66063.3|394
1748518500000|2025-05-29 11:35:00|66096.4|66081.4|66132.4|66117.4|66136.7|66121.7|66096.3|66081.3|393
1748518800000|2025-05-29 11:40:00|66131.9|66116.9|66167|66152|66170.3|66155.3|66131.2|66116.2|438
1748519100000|2025-05-29 11:45:00|66166.6|66151.6|66151.8|66136.8|66171.2|66156.2|66146.7|66131.7|370
1748519400000|2025-05-29 11:50:00|66152|66137|66167.6|66152.6|66168.4|66153.4|66149.7|66134.7|483
1748519700000|2025-05-29 11:55:00|66167.8|66152.8|66184.4|66169.4|66201.9|66186.9|66167.8|66152.8|559
1748520000000|2025-05-29 12:00:00|66183.9|66168.9|66139.4|66124.4|66183.9|66168.9|66133.1|66118.1|552
1748520300000|2025-05-29 12:05:00|66139.5|66124.5|66127.3|66112.3|66139.5|66124.5|66096.7|66080.4|688
1748520600000|2025-05-29 12:10:00|66127.2|66112.2|66082|66067|66137|66122|66082|66067|515
1748520900000|2025-05-29 12:15:00|66082.3|66067.3|66042.5|66027.5|66101.3|66086.3|66037.9|66022.9|609
1748521200000|2025-05-29 12:20:00|66043|66028|66045.4|66030.4|66047.9|66032.9|66022.2|66007.2|542
1748521500000|2025-05-29 12:25:00|66045.2|66030.2|66045.2|66025.2|66057|66042|66036.1|66020.9|332
1748521800000|2025-05-29 12:30:00|66045.1|66025.1|65930.3|65915.3|66074|66048.3|65913.1|65894.8|858
1748522100000|2025-05-29 12:35:00|65930.6|65915.6|65916|65901|65949.9|65934.9|65884.7|65869.4|746
1748522400000|2025-05-29 12:40:00|65911.4|65896.4|65859.8|65844.8|65926.1|65910.5|65859.8|65844.8|768
1748522700000|2025-05-29 12:45:00|65858.7|65843.7|65824.8|65809.8|65873.9|65858.9|65822.5|65807.5|673
1748523000000|2025-05-29 12:50:00|65823|65808|65801.9|65786.9|65853.2|65838.2|65800.8|65782.4|723
1748523300000|2025-05-29 12:55:00|65798.7|65783.7|65726.7|65711.7|65800.9|65785.9|65723.8|65708.8|968
1748523600000|2025-05-29 13:00:00|65725.1|65710.1|65728.8|65713.8|65753.2|65738.2|65667.8|65649.4|964
1748523900000|2025-05-29 13:05:00|65730.4|65715.4|65737.5|65722.5|65738.6|65723.6|65671.7|65656.7|697
1748524200000|2025-05-29 13:10:00|65736.5|65721.5|65753.2|65738.2|65757.6|65742.6|65728.4|65713.4|653
1748524500000|2025-05-29 13:15:00|65752.7|65737.7|65751.7|65736.7|65782|65767|65746.2|65731.2|510
1748524800000|2025-05-29 13:20:00|65751.8|65736.8|65712|65697|65757.9|65742.9|65702.2|65687.2|487
1748525100000|2025-05-29 13:25:00|65712.7|65697.7|65697.7|65682.7|65747.7|65732.7|65691.5|65676.5|545
1748525400000|2025-05-29 13:30:00|65697.2|65682.2|65738.7|65723.7|65741.5|65726.5|65689.2|65674.2|586
1748525700000|2025-05-29 13:35:00|65738.2|65723.2|65768.4|65753.4|65770.6|65755.6|65724.8|65709.8|534
1748526000000|2025-05-29 13:40:00|65769.1|65754.1|65764.5|65749.5|65789.7|65770|65747.6|65732.6|579
1748526300000|2025-05-29 13:45:00|65764.7|65749.7|65749.2|65734.2|65774.7|65759.7|65734.9|65719.9|544
1748526600000|2025-05-29 13:50:00|65749|65734|65727.1|65712.1|65750.7|65735.7|65708.2|65693.2|590
1748526900000|2025-05-29 13:55:00|65727.2|65712.2|65719.7|65704.7|65746.9|65731.9|65710.8|65695.8|517
1748527200000|2025-05-29 14:00:00|65716.4|65701.4|65713.8|65698.8|65731.6|65716.6|65678.6|65661.3|619
1748527500000|2025-05-29 14:05:00|65715.2|65700.2|65677.5|65662.5|65719.1|65704.1|65672.2|65657.2|557
1748527800000|2025-05-29 14:10:00|65678.2|65663.2|65688.8|65673.8|65727.6|65712.6|65676.2|65661.2|510
1748528100000|2025-05-29 14:15:00|65688.4|65673.4|65674.8|65659.8|65688.4|65673.4|65662.9|65647.9|522
1748528400000|2025-05-29 14:20:00|65674.2|65659.2|65688|65673|65704.3|65689.3|65616.2|65597.4|646
1748528700000|2025-05-29 14:25:00|65687.4|65672.4|65730.3|65715.3|65732.9|65717.9|65666.1|65651.1|586
1748529000000|2025-05-29 14:30:00|65728.4|65713.4|65695.1|65680.1|65730.5|65715.5|65691.8|65676.8|538
1748529300000|2025-05-29 14:35:00|65694.3|65679.3|65741.8|65726.8|65744.8|65729.8|65692.4|65677.4|516
1748529600000|2025-05-29 14:40:00|65742.4|65727.4|65736.8|65721.8|65767.5|65752.5|65734|65719|493
1748529900000|2025-05-29 14:45:00|65736.6|65721.6|65704.4|65689.4|65745.5|65730.5|65672.2|65657.2|584
1748530200000|2025-05-29 14:50:00|65704.8|65689.8|65701.6|65686.6|65721|65701.5|65671.1|65656.1|528
1748530500000|2025-05-29 14:55:00|65701.4|65686.4|65725|65710|65727.7|65712.7|65695.9|65680.9|588
1748530800000|2025-05-29 15:00:00|65724.3|65709.3|65685.4|65670.4|65731.9|65716.9|65685.4|65670.4|620
1748531100000|2025-05-29 15:05:00|65683.5|65668.5|65691.6|65676.6|65696.8|65681.8|65669.9|65654.9|478
1748531400000|2025-05-29 15:10:00|65691.5|65676.5|65691|65676|65695.2|65680.2|65674.4|65658.2|435
1748531700000|2025-05-29 15:15:00|65688|65673|65666.6|65651.6|65691.3|65676.3|65646.5|65631.5|502
1748532000000|2025-05-29 15:20:00|65666.4|65651.4|65653.3|65638.3|65680.4|65665.4|65650.2|65635.2|462
1748532300000|2025-05-29 15:25:00|65653.1|65638.1|65652.3|65637.3|65676.9|65661.9|65644.4|65629.4|458
1748532600000|2025-05-29 15:30:00|65652.2|65637.2|65639.1|65624.1|65659.4|65644.4|65612.5|65597.5|525
1748532900000|2025-05-29 15:35:00|65638.8|65623.8|65640.4|65625.4|65642.6|65627.6|65610.2|65594.3|466
1748533200000|2025-05-29 15:40:00|65640.1|65625.1|65634.3|65619.3|65657.7|65642.7|65629.2|65614.2|438
1748533500000|2025-05-29 15:45:00|65634.1|65619.1|65644.3|65629.3|65659.4|65644.4|65631.4|65616.4|428
1748533800000|2025-05-29 15:50:00|65643.9|65628.9|65644.2|65629.2|65655.9|65640.9|65634.9|65619.9|371
1748534100000|2025-05-29 15:55:00|65644|65629|65607.2|65592.2|65644.8|65629.8|65603.1|65588.1|564
1748534400000|2025-05-29 16:00:00|65609.8|65594.8|65585.2|65570.2|65625.2|65609|65585.1|65570.1|490
1748534700000|2025-05-29 16:05:00|65582.9|65567.9|65593.4|65578.4|65605.3|65586.4|65582.2|65567|410
1748535000000|2025-05-29 16:10:00|65593.7|65578.7|65584|65569|65597.6|65582.6|65581.1|65566.1|362
1748535300000|2025-05-29 16:15:00|65583.7|65568.7|65579.6|65564.6|65587.3|65572.3|65551.1|65531.3|413
1748535600000|2025-05-29 16:20:00|65581.9|65566.9|65594.8|65579.8|65595.6|65580.6|65578.4|65563.4|276
1748535900000|2025-05-29 16:25:00|65595.4|65580.4|65607.7|65592.7|65622.4|65606.3|65593.3|65578.3|320
1748536200000|2025-05-29 16:30:00|65607.5|65592.5|65601.3|65586.3|65607.6|65592.6|65590.2|65575.2|281
1748536500000|2025-05-29 16:35:00|65601.2|65586.2|65577.4|65557.4|65601.3|65586.3|65571.5|65554.9|318
1748536800000|2025-05-29 16:40:00|65577.6|65557.6|65570.7|65555.7|65584.7|65564.7|65557.5|65542.5|264
1748537100000|2025-05-29 16:45:00|65570|65555|65579.2|65564.2|65580.8|65565.8|65560.8|65545.8|283
1748537400000|2025-05-29 16:50:00|65580.5|65565.5|65586.3|65571.3|65593.4|65578.4|65578.2|65563.2|241
1748537700000|2025-05-29 16:55:00|65585.9|65570.9|65597.1|65582.1|65604.1|65589.1|65584.1|65569.1|233
1748538000000|2025-05-29 17:00:00|65597.8|65582.8|65618.9|65603.9|65621.4|65606.4|65594.8|65579.8|390
1748538300000|2025-05-29 17:05:00|65619.1|65604.1|65641.9|65621.9|65642.6|65622.6|65611.7|65595.7|203
1748538600000|2025-05-29 17:10:00|65643.6|65623.6|65637.3|65622.3|65644.8|65629.7|65624.4|65609.4|201
1748538900000|2025-05-29 17:15:00|65637|65622|65651.3|65631.3|65652.1|65634|65631.8|65616.8|236
1748539200000|2025-05-29 17:20:00|65651.6|65631.6|65641.9|65621.9|65654.4|65635.3|65639|65619.4|194
1748539500000|2025-05-29 17:25:00|65640.5|65620.5|65644.5|65629.5|65646|65631|65631.5|65611.5|195
1748539800000|2025-05-29 17:30:00|65644.2|65629.2|65614.6|65599.6|65644.2|65629.2|65613.4|65598.4|190
1748540100000|2025-05-29 17:35:00|65613.9|65598.9|65571.3|65556.3|65614.1|65599.1|65571.3|65556.3|237
1748540400000|2025-05-29 17:40:00|65572.7|65557.7|65529.3|65514.3|65580.2|65565.2|65521.5|65506.5|240
1748540700000|2025-05-29 17:45:00|65529.6|65514.6|65561.8|65546.8|65567.1|65552.1|65526.8|65511.8|308
1748541000000|2025-05-29 17:50:00|65561.5|65546.5|65569.5|65554.5|65572.1|65557.1|65557.6|65542.6|183
1748541300000|2025-05-29 17:55:00|65569.8|65554.8|65564.6|65549.6|65576.6|65561.6|65559.4|65544.4|212
1748541600000|2025-05-29 18:00:00|65564.4|65549.4|65540.1|65525.1|65570.9|65550.9|65522.1|65507.1|350
1748541900000|2025-05-29 18:05:00|65540.3|65525.3|65532.9|65517.9|65545.4|65530.4|65525.1|65510.1|199
1748542200000|2025-05-29 18:10:00|65533.6|65518.6|65533.2|65518.2|65546.2|65529|65532.6|65517.6|196
1748542500000|2025-05-29 18:15:00|65532.6|65517.6|65532.7|65517.7|65540.3|65525.3|65523.1|65508.1|243
1748542800000|2025-05-29 18:20:00|65532.2|65517.2|65566.4|65551.4|65568.1|65553.1|65531.1|65516.1|279
1748543100000|2025-05-29 18:25:00|65566.1|65551.1|65560.4|65545.4|65571.4|65556.4|65558.6|65543.6|230
1748543400000|2025-05-29 18:30:00|65559.7|65544.7|65551.3|65536.3|65559.7|65544.7|65539.4|65524.4|207
1748543700000|2025-05-29 18:35:00|65550.6|65535.6|65557.8|65542.8|65563.9|65548.9|65550.4|65535.4|202
1748544000000|2025-05-29 18:40:00|65557|65542|65544.1|65524.1|65557|65542|65539.7|65523.2|234
1748544300000|2025-05-29 18:45:00|65544.3|65524.3|65565.1|65550.1|65569|65554|65541.9|65524.3|238
1748544600000|2025-05-29 18:50:00|65566.8|65551.8|65581.4|65561.4|65585.3|65567.7|65566.8|65551.8|252
1748544900000|2025-05-29 18:55:00|65581.9|65561.9|65577.8|65562.8|65583.5|65568.5|65572.4|65557|263
1748545200000|2025-05-29 19:00:00|65578.7|65563.7|65575.2|65560.2|65584|65568.3|65569.9|65554.3|250
1748545500000|2025-05-29 19:05:00|65574.4|65559.4|65574.2|65554.2|65578.2|65561.9|65569.2|65552.2|219
1748545800000|2025-05-29 19:10:00|65574.3|65554.3|65580.3|65560.3|65585.8|65565.8|65560.4|65541.5|218
1748546100000|2025-05-29 19:15:00|65580.7|65560.7|65612.2|65592.2|65615.2|65596.9|65573.3|65558.3|208
1748546400000|2025-05-29 19:20:00|65611.9|65591.9|65585.6|65570.6|65620.7|65600.7|65579.2|65564.2|239
1748546700000|2025-05-29 19:25:00|65585|65570|65585.2|65570.2|65595.8|65580.8|65582.9|65567.9|182
1748547000000|2025-05-29 19:30:00|65585.1|65570.1|65593|65578|65593.9|65578.9|65584.2|65569.2|157
1748547300000|2025-05-29 19:35:00|65592.9|65577.9|65601.5|65586.5|65603.3|65588.3|65589|65571.5|142
1748547600000|2025-05-29 19:40:00|65600.9|65585.9|65614.4|65599.4|65626.2|65611.2|65599.6|65584.6|220
1748547900000|2025-05-29 19:45:00|65614.6|65599.6|65623.1|65608.1|65626|65611|65614.6|65599.6|206
1748548200000|2025-05-29 19:50:00|65623.4|65608.4|65622.4|65607.4|65632|65614.2|65617.4|65601.4|190
1748548500000|2025-05-29 19:55:00|65621.7|65606.7|65629.1|65609.1|65629.9|65612.9|65619.3|65600.4|218
1748548800000|2025-05-29 20:00:00|65627.9|65607.9|65638.4|65618.4|65641.8|65621.8|65625.3|65605.3|136
1748549100000|2025-05-29 20:05:00|65636.9|65616.9|65640.6|65620.6|65642|65622.4|65634.9|65616.9|69
1748549400000|2025-05-29 20:10:00|65640.9|65620.9|65637.5|65617.5|65662.4|65642.4|65634.9|65614.9|120
1748549700000|2025-05-29 20:15:00|65636.8|65616.8|65629.5|65609.5|65640.6|65620.6|65628.8|65608.8|65
1748550000000|2025-05-29 20:20:00|65631.1|65611.1|65638.9|65618.9|65643.5|65626.2|65631|65611|47
1748550300000|2025-05-29 20:25:00|65638.2|65618.2|65641.4|65621.4|65641.4|65622.3|65632.3|65615.1|84
1748550600000|2025-05-29 20:30:00|65641.5|65621.5|65648.1|65628.1|65656|65636|65638.2|65620.7|71
1748550900000|2025-05-29 20:35:00|65648.3|65628.3|65636.7|65616.7|65651.3|65631.3|65635|65615|42
1748551200000|2025-05-29 20:40:00|65636.5|65616.5|65626.3|65605.7|65638.3|65618.3|65626.3|65605.7|52
1748551500000|2025-05-29 20:45:00|65625.3|65605.3|65619.3|65599.3|65625.3|65605.3|65613.7|65593.7|79
1748551800000|2025-05-29 20:50:00|65619.2|65599.2|65617|65597|65619.2|65599.2|65608.6|65589.1|107
1748552100000|2025-05-29 20:55:00|65616.8|65596.8|65645.8|65573.9|65658.4|65622.1|65616.7|65573.9|142
1748552400000|2025-05-29 21:00:00|65644.5|65569.5|65643.8|65559.5|65650.3|65577.6|65640.3|65557.6|17
1748552700000|2025-05-29 21:05:00|65643.3|65558.9|65639.9|65552|65643.3|65558.9|65629.1|65546.3|101
1748553000000|2025-05-29 21:10:00|65635.8|65551.9|65639.3|65551.3|65641.4|65561.5|65624.7|65549.5|127
1748553300000|2025-05-29 21:15:00|65639.6|65551.5|65628|65543|65639.8|65551.5|65627.7|65542.8|107
1748553600000|2025-05-29 21:20:00|65627.9|65545.6|65632.9|65558.9|65637.4|65568.1|65625.2|65545.6|83
1748553900000|2025-05-29 21:25:00|65632.6|65560.3|65635.2|65568.4|65638.1|65570.9|65630.3|65555.5|96
1748554200000|2025-05-29 21:30:00|65635.6|65568.5|65639.5|65573.7|65643.7|65574.4|65632.9|65564.8|145
1748554500000|2025-05-29 21:35:00|65639.4|65573.9|65638.7|65577.5|65643.8|65580.6|65633.9|65573|142
1748554800000|2025-05-29 21:40:00|65639|65577.7|65635.1|65578|65639.9|65594.1|65625.1|65577.1|119
1748555100000|2025-05-29 21:45:00|65635|65577.9|65632.7|65574.2|65636.5|65578.4|65630.9|65574.1|109
1748555400000|2025-05-29 21:50:00|65632.6|65573.4|65637.7|65565.5|65640.5|65576.3|65628.5|65564.2|105
1748555700000|2025-05-29 21:55:00|65637.4|65565.6|65636.2|65572.7|65638.4|65579.7|65625.5|65564.4|132
1748556000000|2025-05-29 22:00:00|65638.4|65576|65622.6|65602.6|65640.1|65603.6|65618.8|65568|197
1748556300000|2025-05-29 22:05:00|65620.9|65600.9|65632.3|65609.9|65634.4|65609.9|65618.3|65590.7|407
1748556600000|2025-05-29 22:10:00|65630.9|65609.6|65619.3|65594.5|65633|65610.2|65618.3|65593.7|156
1748556900000|2025-05-29 22:15:00|65619.4|65594.6|65620.2|65600.2|65621.6|65601.6|65616.7|65594.4|95
1748557200000|2025-05-29 22:20:00|65618.8|65598|65581.6|65561.3|65621.6|65601.6|65581.6|65561.3|201
1748557500000|2025-05-29 22:25:00|65581.4|65561.4|65597.2|65575.5|65613|65590.9|65574.7|65551.8|322
1748557800000|2025-05-29 22:30:00|65596.2|65576.2|65609.5|65589.5|65614.1|65594.1|65595|65573.7|197
1748558100000|2025-05-29 22:35:00|65610.9|65590.9|65609.8|65586.1|65613.4|65592.2|65605.5|65584.2|153
1748558400000|2025-05-29 22:40:00|65609.9|65588.7|65597.7|65577.2|65611.4|65589.6|65596.2|65573.3|245
1748558700000|2025-05-29 22:45:00|65596|65577.1|65595.1|65574.5|65602.1|65580.3|65592.5|65571.8|202
1748559000000|2025-05-29 22:50:00|65595|65574.2|65601.1|65581.1|65604.7|65584|65594.2|65574|207
1748559300000|2025-05-29 22:55:00|65600.8|65580.8|65613.6|65593.6|65621.9|65601.9|65600.7|65580.7|131
1748559600000|2025-05-29 23:00:00|65613.1|65593.1|65608.2|65588.2|65613.6|65593.6|65606.2|65586.2|151
1748559900000|2025-05-29 23:05:00|65607.9|65587.9|65600.2|65580.2|65610.3|65590.3|65596.8|65576.8|161
1748560200000|2025-05-29 23:10:00|65600.3|65580.3|65609.1|65589.1|65622.4|65602.4|65600.1|65580.1|176
1748560500000|2025-05-29 23:15:00|65597.8|65577.8|65601.5|65581.5|65602.3|65582.3|65595.4|65575.4|176
1748560800000|2025-05-29 23:20:00|65601.9|65581.9|65597.1|65577.1|65603.7|65583.7|65595.8|65575.8|181
1748561100000|2025-05-29 23:25:00|65597.2|65577.2|65586.7|65566.7|65598.4|65578.4|65584.3|65564.3|146
1748561400000|2025-05-29 23:30:00|65584.2|65564.2|65580.9|65560.9|65590.9|65570.9|65570.5|65550.5|260
1748561700000|2025-05-29 23:35:00|65580.8|65560.8|65575.7|65555.7|65583.7|65563.7|65568.8|65548.8|205
1748562000000|2025-05-29 23:40:00|65576.1|65556.1|65571.2|65551.2|65582.9|65562.9|65569|65549|230
1748562300000|2025-05-29 23:45:00|65571.4|65551.4|65570.1|65550.1|65575.4|65555.4|65567.9|65547.9|188
1748562600000|2025-05-29 23:50:00|65570.2|65550.2|65570|65550|65573.8|65553.8|65565.5|65545.5|196
1748562900000|2025-05-29 23:55:00|65570.1|65550.1|65581|65561|65584|65564|65564.9|65544.9|246
1748563200000|2025-05-30 00:00:00|65580.8|65560.8|65560.9|65540.9|65583.6|65563.6|65556.2|65536.2|395
1748563500000|2025-05-30 00:05:00|65561|65541|65578.7|65558.7|65589.3|65569.3|65556.8|65536.8|400
1748563800000|2025-05-30 00:10:00|65578.5|65558.5|65584.9|65564.9|65588.8|65568.8|65572.9|65552.9|401
1748564100000|2025-05-30 00:15:00|65584.8|65564.8|65555|65535|65588.5|65568.5|65545.3|65525.3|337
1748564400000|2025-05-30 00:20:00|65555.6|65535.6|65545.9|65525.9|65566|65546|65542.6|65522.6|308
1748564700000|2025-05-30 00:25:00|65545.7|65525.7|65554.9|65534.9|65556.2|65536.2|65535|65515|345
1748565000000|2025-05-30 00:30:00|65555.4|65535.4|65607.4|65587.4|65607.4|65587.4|65554.1|65534.1|324
1748565300000|2025-05-30 00:35:00|65607.2|65587.2|65613.4|65593.4|65615.7|65595.7|65594.4|65574.4|293
1748565600000|2025-05-30 00:40:00|65613.3|65593.3|65619.9|65599.9|65632|65612|65611.3|65591.3|299
1748565900000|2025-05-30 00:45:00|65620.1|65600.1|65629.4|65609.4|65632.5|65612.5|65616.8|65596.8|263
1748566200000|2025-05-30 00:50:00|65629.6|65609.6|65617.2|65597.2|65650.3|65630.3|65617.2|65597.2|489
1748566500000|2025-05-30 00:55:00|65616.8|65596.8|65605.2|65585.2|65616.8|65596.8|65591.7|65571.7|461
1748566800000|2025-05-30 01:00:00|65605|65585|65580.7|65560.7|65605.4|65585.4|65578.4|65558.4|458
1748567100000|2025-05-30 01:05:00|65581.1|65561.1|65557.9|65537.9|65581.2|65561.2|65522.7|65502.7|540
1748567400000|2025-05-30 01:10:00|65558.1|65538.1|65565.2|65545.2|65569.7|65549.7|65555.6|65535.6|373
1748567700000|2025-05-30 01:15:00|65565|65545|65527.9|65507.9|65568.8|65548.8|65524|65504|331
1748568000000|2025-05-30 01:20:00|65527.4|65507.4|65542.7|65522.7|65545|65525|65505.6|65485.6|404
1748568300000|2025-05-30 01:25:00|65542.2|65522.2|65579.2|65559.2|65582.1|65562.1|65538.9|65518.9|307
1748568600000|2025-05-30 01:30:00|65585.3|65565.3|65612.3|65592.3|65612.3|65592.3|65580.3|65560.3|437
1748568900000|2025-05-30 01:35:00|65612|65592|65645.3|65625.3|65660.8|65640.8|65608.8|65588.8|397
1748569200000|2025-05-30 01:40:00|65645.4|65625.4|65658.2|65638.2|65659.4|65639.4|65635.3|65615.3|471
1748569500000|2025-05-30 01:45:00|65658.6|65638.6|65676.7|65656.7|65676.7|65656.7|65650.7|65630.7|377
1748569800000|2025-05-30 01:50:00|65677|65657|65680.3|65660.3|65694.5|65674.5|65659.7|65639.7|394
1748570100000|2025-05-30 01:55:00|65680.5|65660.5|65707.6|65687.6|65721.4|65701.4|65680.5|65660.5|481
1748570400000|2025-05-30 02:00:00|65707.4|65687.4|65710|65690|65713.7|65693.7|65683.4|65663.4|425
1748570700000|2025-05-30 02:05:00|65708.9|65688.9|65687.5|65667.5|65717.7|65697.7|65687.5|65667.5|350
1748571000000|2025-05-30 02:10:00|65687.7|65667.7|65709.6|65689.6|65718.2|65698.2|65687.7|65667.7|401
1748571300000|2025-05-30 02:15:00|65710.3|65690.3|65716.2|65696.2|65719.3|65701|65702|65682|278
1748571600000|2025-05-30 02:20:00|65716|65696|65704|65684|65724.7|65705.8|65699|65679|266
1748571900000|2025-05-30 02:25:00|65704.1|65684.1|65704|65684|65707.7|65690.1|65694|65677.1|267
1748572200000|2025-05-30 02:30:00|65704.2|65684.2|65717.4|65697.4|65721.8|65701.8|65704.2|65684.2|232
1748572500000|2025-05-30 02:35:00|65717.1|65697.1|65729.4|65709.4|65733.2|65713.2|65713.8|65693.8|254
1748572800000|2025-05-30 02:40:00|65729.7|65709.7|65720.7|65700.7|65739.2|65719.2|65715.1|65696|325
1748573100000|2025-05-30 02:45:00|65721.4|65701.4|65732.3|65712.3|65735.5|65717.2|65715.8|65700|228
1748573400000|2025-05-30 02:50:00|65734.4|65719.4|65735.3|65715.3|65740.6|65724.5|65730.6|65713|214
1748573700000|2025-05-30 02:55:00|65734.5|65714.5|65736.6|65721.6|65744.3|65727.7|65732.9|65713.2|247
1748574000000|2025-05-30 03:00:00|65737|65722|65712.4|65692.4|65737|65722|65705.8|65689.1|245
1748574300000|2025-05-30 03:05:00|65712.3|65692.3|65710.2|65690.2|65720.5|65700.5|65707.5|65687.7|260
1748574600000|2025-05-30 03:10:00|65710|65690|65712.8|65692.8|65715.3|65695.3|65697.6|65677.6|226
1748574900000|2025-05-30 03:15:00|65712.6|65692.6|65701.2|65686.2|65713.3|65693.3|65695.9|65675.9|204
1748575200000|2025-05-30 03:20:00|65701.5|65686.5|65706.3|65686.3|65717.8|65698|65701.5|65685.6|210
1748575500000|2025-05-30 03:25:00|65706.1|65686.1|65710.7|65690.7|65713.7|65693.7|65700.4|65680.4|181
1748575800000|2025-05-30 03:30:00|65710.9|65690.9|65701.9|65681.9|65720.4|65700.4|65701.1|65681.1|212
1748576100000|2025-05-30 03:35:00|65702|65682|65718.7|65698.7|65718.7|65701.2|65698.6|65678.6|176
1748576400000|2025-05-30 03:40:00|65720.7|65705.7|65743.7|65723.7|65746.2|65726.2|65715.2|65700.2|225
1748576700000|2025-05-30 03:45:00|65741.4|65726.4|65754.8|65734.8|65755.5|65738.2|65736.9|65720.4|248
1748577000000|2025-05-30 03:50:00|65755.8|65735.8|65746.9|65731.9|65759.9|65742.3|65745.1|65727.6|218
1748577300000|2025-05-30 03:55:00|65749.4|65729.4|65738.2|65718.2|65758.6|65738.6|65738.1|65718.1|184
1748577600000|2025-05-30 04:00:00|65738|65718|65728.9|65708.9|65738.1|65718.1|65714.5|65694.5|302
1748577900000|2025-05-30 04:05:00|65728.8|65708.8|65740.3|65720.3|65740.3|65720.3|65723.4|65703.4|269
1748578200000|2025-05-30 04:10:00|65739.5|65719.5|65736.6|65716.6|65740.7|65720.7|65734|65714|203
1748578500000|2025-05-30 04:15:00|65735.8|65715.8|65735.2|65715.2|65738|65718|65727.5|65707.5|217
1748578800000|2025-05-30 04:20:00|65735.1|65715.1|65723.5|65703.5|65736.9|65716.9|65719.5|65699.5|233
1748579100000|2025-05-30 04:25:00|65723.3|65703.3|65722.8|65702.8|65728.5|65708.5|65716|65696|281
1748579400000|2025-05-30 04:30:00|65722.9|65702.9|65730|65710|65733.4|65713.4|65722.9|65702.9|168
1748579700000|2025-05-30 04:35:00|65730.1|65710.1|65733.2|65713.2|65743.5|65723.5|65725.5|65705.5|179
1748580000000|2025-05-30 04:40:00|65733|65713|65735.5|65715.5|65742|65722|65730.5|65710.7|182
1748580300000|2025-05-30 04:45:00|65735.4|65715.4|65736.7|65716.7|65744.5|65724.5|65724|65704|211
1748580600000|2025-05-30 04:50:00|65737.4|65717.4|65748|65728|65752.6|65732.6|65733.5|65713.5|209
1748580900000|2025-05-30 04:55:00|65748.8|65728.8|65759|65739|65760.7|65740.7|65748.2|65728.2|220
1748581200000|2025-05-30 05:00:00|65758.9|65738.9|65762.4|65742.4|65768.7|65748.7|65757.5|65737.5|234
1748581500000|2025-05-30 05:05:00|65760.4|65740.4|65756.6|65736.6|65775|65755|65756.5|65736.5|261
1748581800000|2025-05-30 05:10:00|65756.3|65736.3|65760.3|65740.3|65761.7|65741.7|65746.1|65726.1|186
1748582100000|2025-05-30 05:15:00|65760.5|65740.5|65766.4|65746.4|65766.5|65746.5|65741.9|65721.9|215
1748582400000|2025-05-30 05:20:00|65766.2|65746.2|65766.5|65746.5|65771.6|65751.6|65754.3|65734.3|205
1748582700000|2025-05-30 05:25:00|65764.7|65744.7|65756.1|65736.1|65766.8|65746.8|65748.7|65728.7|206
1748583000000|2025-05-30 05:30:00|65755.4|65735.4|65747.7|65727.7|65759.4|65739.4|65743.6|65723.6|197
1748583300000|2025-05-30 05:35:00|65747.9|65727.9|65738.7|65723.7|65763.6|65748.6|65735.4|65720.4|169
1748583600000|2025-05-30 05:40:00|65738.8|65723.8|65743.3|65728.3|65748.7|65733.4|65729.6|65709.6|231
1748583900000|2025-05-30 05:45:00|65742.6|65727.6|65738.2|65718.2|65767.7|65750.1|65735.8|65715.8|232
1748584200000|2025-05-30 05:50:00|65738|65718|65724.2|65704.2|65740.2|65720.2|65713.5|65693.5|230
1748584500000|2025-05-30 05:55:00|65723.5|65703.5|65725.1|65705.1|65729.9|65712.3|65706.7|65687.7|311
1748584800000|2025-05-30 06:00:00|65724.7|65704.7|65766.7|65751.7|65768.2|65753.2|65722.4|65704.7|405
1748585100000|2025-05-30 06:05:00|65767.1|65752.1|65790.2|65775.2|65793|65775.4|65767.1|65749.9|444
1748585400000|2025-05-30 06:10:00|65790.1|65775.1|65802.5|65787.5|65812.1|65797.1|65789.3|65774.3|434
1748585700000|2025-05-30 06:15:00|65802.7|65787.7|65793.9|65778.9|65812.2|65797.2|65784.3|65769.3|368
1748586000000|2025-05-30 06:20:00|65792.5|65777.5|65773.9|65758.9|65796.8|65781.8|65772.8|65757.8|358
1748586300000|2025-05-30 06:25:00|65772.7|65757.7|65779.6|65764.6|65783|65768|65765.5|65750.5|357
1748586600000|2025-05-30 06:30:00|65777.1|65762.1|65781.2|65766.2|65785.9|65770.9|65757.1|65742.1|461
1748586900000|2025-05-30 06:35:00|65781.3|65766.3|65747|65732|65786.8|65771.8|65740.7|65725.7|342
1748587200000|2025-05-30 06:40:00|65747.1|65732.1|65738.4|65723.4|65754|65739|65734.5|65719.5|405
1748587500000|2025-05-30 06:45:00|65738.3|65723.3|65740.8|65725.8|65759.3|65744.3|65729.7|65714.3|374
1748587800000|2025-05-30 06:50:00|65740.9|65725.9|65727.9|65712.9|65747|65732|65716.5|65701.5|374
1748588100000|2025-05-30 06:55:00|65727.2|65712.2|65750.2|65730.2|65753.5|65736.5|65726.8|65711.8|383
1748588400000|2025-05-30 07:00:00|65750.3|65730.3|65791.3|65776.3|65801.7|65786.7|65742.3|65722.3|668
1748588700000|2025-05-30 07:05:00|65791.6|65776.6|65831.7|65816.7|65833.2|65818.2|65774.5|65759.5|576
1748589000000|2025-05-30 07:10:00|65828.5|65813.5|65821.2|65806.2|65839.4|65824.4|65810.3|65795.3|533
1748589300000|2025-05-30 07:15:00|65820.5|65805.5|65847|65832|65855.8|65840.8|65818.7|65803.7|550
1748589600000|2025-05-30 07:20:00|65846.8|65831.8|65822.9|65807.9|65856.7|65841.7|65821.7|65806.7|588
1748589900000|2025-05-30 07:25:00|65822.6|65807.6|65826.8|65811.8|65844.7|65829.7|65820.6|65805.6|507
1748590200000|2025-05-30 07:30:00|65826.9|65811.9|65813|65798|65832.9|65817.9|65806.7|65791.7|488
1748590500000|2025-05-30 07:35:00|65813.1|65798.1|65809.6|65794.6|65838.6|65823.6|65806.8|65791.8|546
1748590800000|2025-05-30 07:40:00|65809.8|65794.8|65799.8|65784.8|65826|65811|65790.2|65775.2|473
1748591100000|2025-05-30 07:45:00|65799.9|65784.9|65783.2|65768.2|65819.2|65804.2|65783.2|65768.2|493
1748591400000|2025-05-30 07:50:00|65782.5|65767.5|65780.1|65765.1|65800.3|65785.3|65773.3|65758.3|521
1748591700000|2025-05-30 07:55:00|65780.2|65765.2|65801|65781|65823.5|65808.5|65768.9|65753.9|619
1748592000000|2025-05-30 08:00:00|65798.6|65778.6|65782.6|65767.6|65819|65799|65759.4|65744.4|599
1748592300000|2025-05-30 08:05:00|65782.7|65767.7|65809.4|65794.4|65814.2|65799.2|65768.4|65753.4|539
1748592600000|2025-05-30 08:10:00|65809.2|65794.2|65842.2|65827.2|65852.4|65837.4|65805.5|65790.5|510
1748592900000|2025-05-30 08:15:00|65841.9|65826.9|65807.3|65792.3|65855.7|65840.7|65805.7|65790.7|481
1748593200000|2025-05-30 08:20:00|65806.9|65791.9|65805.9|65790.9|65824.8|65809.8|65803.2|65788.2|428
1748593500000|2025-05-30 08:25:00|65806.2|65791.2|65796.6|65781.6|65813.9|65796.6|65790.2|65775.2|423
1748593800000|2025-05-30 08:30:00|65796.8|65781.8|65770.5|65755.5|65799.5|65784.5|65764.1|65749.1|496
1748594100000|2025-05-30 08:35:00|65770.4|65755.4|65777.7|65762.7|65789.6|65774.6|65763|65748|405
1748594400000|2025-05-30 08:40:00|65777.8|65762.8|65778|65763|65785.9|65770.9|65775.7|65760.7|372
1748594700000|2025-05-30 08:45:00|65778.1|65763.1|65800.2|65785.2|65813.8|65798.8|65777.3|65762.3|423
1748595000000|2025-05-30 08:50:00|65800.4|65785.4|65849|65834|65855|65840|65798.7|65783.7|403
1748595300000|2025-05-30 08:55:00|65849.1|65834.1|65878.2|65863.2|65883.8|65864.4|65848.1|65833.1|516
1748595600000|2025-05-30 09:00:00|65878|65863|65846.6|65831.6|65882.9|65867.9|65836.4|65821.4|405
1748595900000|2025-05-30 09:05:00|65846.8|65831.8|65844|65829|65854.6|65839.6|65834.2|65819.2|331
1748596200000|2025-05-30 09:10:00|65842.8|65827.8|65844.8|65829.8|65851.5|65836.5|65830.9|65815.9|408
1748596500000|2025-05-30 09:15:00|65842.4|65827.4|65855.5|65840.5|65868.5|65853.5|65838.8|65823.8|512
1748596800000|2025-05-30 09:20:00|65855.7|65840.7|65872.3|65857.3|65875.6|65860.6|65850.7|65835.7|381
1748597100000|2025-05-30 09:25:00|65872|65857|65846.8|65831.8|65873.9|65858.9|65839.2|65824.2|416
1748597400000|2025-05-30 09:30:00|65851|65836|65867.2|65852.2|65880.5|65865.5|65851|65836|443
1748597700000|2025-05-30 09:35:00|65867.5|65852.5|65854.2|65839.2|65867.5|65852.5|65853.3|65838.3|373
1748598000000|2025-05-30 09:40:00|65854.1|65839.1|65844.5|65829.5|65857|65842|65833.4|65818.4|390
1748598300000|2025-05-30 09:45:00|65844.3|65829.3|65840.6|65825.6|65853.6|65838.6|65837.8|65822.8|400
1748598600000|2025-05-30 09:50:00|65840.8|65825.8|65855.6|65840.6|65858.3|65843.3|65840.5|65825.5|448
1748598900000|2025-05-30 09:55:00|65856.3|65841.3|65869.3|65854.3|65880.4|65865.4|65855.2|65840.2|433
1748599200000|2025-05-30 10:00:00|65869.2|65854.2|65860.7|65845.7|65871.1|65856.1|65851.5|65836.5|434
1748599500000|2025-05-30 10:05:00|65860.5|65845.5|65860.5|65845.5|65861.6|65846.6|65842.8|65827.8|286
1748599800000|2025-05-30 10:10:00|65862.5|65847.5|65816.6|65801.6|65863.1|65848.1|65816.6|65801.6|382
1748600100000|2025-05-30 10:15:00|65816.5|65801.5|65825.2|65810.2|65839.9|65824.9|65816.4|65801.4|322
1748600400000|2025-05-30 10:20:00|65825.3|65810.3|65831.6|65816.6|65838.8|65823.8|65822.1|65807.1|343
1748600700000|2025-05-30 10:25:00|65831.7|65816.7|65850.3|65835.3|65866.2|65851.2|65831.7|65816.7|422
1748601000000|2025-05-30 10:30:00|65850.4|65835.4|65841.4|65826.4|65870.2|65855.2|65835|65820|420
1748601300000|2025-05-30 10:35:00|65840|65825|65825.5|65810.5|65844.9|65829.9|65821.5|65806.5|319
1748601600000|2025-05-30 10:40:00|65823.5|65808.5|65844.2|65829.2|65846.3|65831.3|65821.3|65806.3|334
1748601900000|2025-05-30 10:45:00|65843.3|65828.3|65861.4|65846.4|65861.6|65846.6|65837.5|65822.5|319
1748602200000|2025-05-30 10:50:00|65861|65846|65849.6|65829.6|65874.9|65859.9|65847.2|65828.3|396
1748602500000|2025-05-30 10:55:00|65850.2|65830.2|65859|65844|65868|65853|65847.1|65828.8|426
1748602800000|2025-05-30 11:00:00|65859.3|65844.3|65833.2|65818.2|65863.7|65848.7|65824|65809|433
1748603100000|2025-05-30 11:05:00|65835.8|65820.8|65833.1|65818.1|65838.9|65823.9|65827.1|65812.1|356
1748603400000|2025-05-30 11:10:00|65832.8|65817.8|65844.8|65829.8|65857.1|65842.1|65832.8|65817.8|472
1748603700000|2025-05-30 11:15:00|65844.6|65829.6|65825.2|65810.2|65844.6|65829.6|65815.9|65800.9|342
1748604000000|2025-05-30 11:20:00|65825.3|65810.3|65830.1|65815.1|65834.6|65819.6|65815.3|65800.3|425
1748604300000|2025-05-30 11:25:00|65831.9|65816.9|65828.2|65813.2|65841.5|65826.5|65823.9|65808.9|385
1748604600000|2025-05-30 11:30:00|65828.5|65813.5|65831|65816|65836.2|65821.2|65808.1|65793.1|395
1748604900000|2025-05-30 11:35:00|65830.1|65815.1|65838.9|65823.9|65838.9|65823.9|65818.1|65803.1|353
1748605200000|2025-05-30 11:40:00|65839.1|65824.1|65833.9|65818.9|65843|65828|65819.8|65804.8|390
1748605500000|2025-05-30 11:45:00|65833.8|65818.8|65856.6|65841.6|65857.2|65842.2|65827.6|65812.6|376
1748605800000|2025-05-30 11:50:00|65856.4|65841.4|65839.4|65824.4|65877.4|65862.4|65836.5|65821.5|444
1748606100000|2025-05-30 11:55:00|65841.2|65826.2|65794.4|65774.4|65841.2|65826.2|65789.1|65771.1|450
1748606400000|2025-05-30 12:00:00|65793.7|65773.7|65806.2|65791.2|65806.9|65791.9|65782.5|65766.5|493
1748606700000|2025-05-30 12:05:00|65806.1|65791.1|65791.6|65771.6|65812|65797|65746.4|65726.4|559
1748607000000|2025-05-30 12:10:00|65791|65771|65735.4|65715.4|65791|65771|65708.5|65692.3|1000
1748607300000|2025-05-30 12:15:00|65735.9|65715.9|65767.3|65752.3|65775.5|65757.7|65723.1|65705.8|704
1748607600000|2025-05-30 12:20:00|65766.9|65751.9|65729.3|65714.3|65769.1|65754.1|65717.4|65702.4|701
1748607900000|2025-05-30 12:25:00|65728.8|65713.8|65727.3|65690.2|65728.8|65713.8|65703.9|65686.9|570
1748608200000|2025-05-30 12:30:00|65726.8|65690.7|65767.4|65752.4|65786.8|65767.2|65702.7|65685.4|724
1748608500000|2025-05-30 12:35:00|65763.1|65748.1|65683|65668|65770.7|65750.7|65680|65665|761
1748608800000|2025-05-30 12:40:00|65683.1|65668.1|65691.3|65676.3|65712.3|65697.3|65677.9|65662.9|627
1748609100000|2025-05-30 12:45:00|65692.1|65677.1|65770|65755|65774.2|65759.2|65684.2|65669.2|631
1748609400000|2025-05-30 12:50:00|65769.9|65754.9|65764.2|65749.2|65789.2|65774.2|65745.1|65730.1|616
1748609700000|2025-05-30 12:55:00|65766.1|65751.1|65750.6|65735.6|65770.4|65755.4|65733.7|65718.7|542
1748610000000|2025-05-30 13:00:00|65748.8|65733.8|65774.6|65759.6|65780.7|65765.7|65740.3|65725.3|527
1748610300000|2025-05-30 13:05:00|65774.3|65759.3|65756.1|65741.1|65783.9|65768.9|65747.2|65732.2|522
1748610600000|2025-05-30 13:10:00|65753.8|65738.8|65768.7|65753.7|65770.4|65755.4|65747.6|65732.6|487
1748610900000|2025-05-30 13:15:00|65767.1|65752.1|65816.7|65801.7|65821.4|65806.4|65755.1|65740.1|521
1748611200000|2025-05-30 13:20:00|65815.7|65800.7|65853.4|65838.4|65864.5|65849.5|65799.1|65784.1|505
1748611500000|2025-05-30 13:25:00|65854.6|65839.6|65844.6|65829.6|65856.2|65841.2|65820.1|65805.1|484
1748611800000|2025-05-30 13:30:00|65847.3|65832.3|65831.5|65816.5|65865.5|65846.9|65831.5|65816.5|688
1748612100000|2025-05-30 13:35:00|65827.1|65812.1|65822.5|65807.5|65838.2|65823.2|65803.7|65788.7|525
1748612400000|2025-05-30 13:40:00|65822.6|65807.6|65891.3|65871.3|65893|65873|65817.9|65802.9|417
1748612700000|2025-05-30 13:45:00|65890.9|65870.9|65895|65880|65950.3|65935.3|65862.4|65847.4|694
1748613000000|2025-05-30 13:50:00|65894.4|65879.4|65879|65864|65897.5|65882.5|65866.3|65851.3|638
1748613300000|2025-05-30 13:55:00|65877.3|65862.3|65930.5|65887.2|65930.5|65909.4|65877.2|65862.2|597
1748613600000|2025-05-30 14:00:00|65922.8|65888.4|65892.4|65877.4|65939.7|65919.7|65884.4|65869.4|689
1748613900000|2025-05-30 14:05:00|65892.5|65877.5|65854.4|65839.4|65902|65887|65854.4|65839.4|593
1748614200000|2025-05-30 14:10:00|65854.7|65839.7|65838.4|65823.4|65858|65843|65811.8|65796.8|651
1748614500000|2025-05-30 14:15:00|65840.7|65825.7|65860.6|65845.6|65868.8|65853.8|65834.1|65819.1|505
1748614800000|2025-05-30 14:20:00|65860.9|65845.9|65814.1|65799.1|65860.9|65845.9|65810.9|65795.9|451
1748615100000|2025-05-30 14:25:00|65814.3|65799.3|65843|65828|65846.1|65831.1|65797.3|65782.3|571
1748615400000|2025-05-30 14:30:00|65843.1|65828.1|65836.3|65821.3|65855.6|65840.6|65819.7|65804.7|643
1748615700000|2025-05-30 14:35:00|65836.1|65821.1|65846.5|65831.5|65865.8|65850.8|65802.5|65787.5|666
1748616000000|2025-05-30 14:40:00|65846.2|65831.2|65820.1|65805.1|65869|65854|65818.2|65803.2|595
1748616300000|2025-05-30 14:45:00|65819|65804|65851|65836|65881.2|65861.2|65813.2|65798.2|696
1748616600000|2025-05-30 14:50:00|65850.5|65835.5|65751.7|65736.7|65857.6|65841.3|65751.7|65731.7|930
1748616900000|2025-05-30 14:55:00|65754.2|65739.2|65719.1|65699.1|65769.8|65754.8|65702.8|65686.8|1044
1748617200000|2025-05-30 15:00:00|65718.8|65698.8|65709.9|65694.9|65754.6|65739.6|65698.9|65680.9|947
1748617500000|2025-05-30 15:05:00|65710.3|65695.3|65727.7|65712.7|65728.2|65713.2|65682.4|65667.4|666
1748617800000|2025-05-30 15:10:00|65727.8|65712.8|65726.3|65711.3|65728|65713|65687.1|65670.8|554
1748618100000|2025-05-30 15:15:00|65726.6|65711.6|65749|65734|65751.3|65736.3|65713|65698|617
1748618400000|2025-05-30 15:20:00|65749.2|65734.2|65750.9|65735.9|65752.5|65737.5|65722.7|65707.7|531
1748618700000|2025-05-30 15:25:00|65751.9|65736.9|65736.9|65721.9|65751.9|65736.9|65716.7|65701.7|575
1748619000000|2025-05-30 15:30:00|65736.2|65721.2|65738|65723|65762.2|65747.2|65719.6|65704.6|615
1748619300000|2025-05-30 15:35:00|65737.8|65722.8|65735.8|65720.8|65752.3|65737.3|65730.9|65715.9|486
1748619600000|2025-05-30 15:40:00|65735.6|65720.6|65717.8|65702.8|65738.4|65723.4|65692|65677|528
1748619900000|2025-05-30 15:45:00|65717.4|65702.4|65722.5|65707.5|65724.3|65709.3|65706.3|65691.3|427
1748620200000|2025-05-30 15:50:00|65721.3|65706.3|65733.7|65718.7|65738.4|65723.4|65709.4|65694.4|422
1748620500000|2025-05-30 15:55:00|65738|65723|65748.6|65733.6|65764.8|65749.8|65737.3|65722.3|468
1748620800000|2025-05-30 16:00:00|65749|65734|65725.1|65710.1|65752.3|65737.3|65722.4|65707.4|450
1748621100000|2025-05-30 16:05:00|65723.5|65708.5|65731.2|65711.2|65732|65717|65701.1|65681.1|346
1748621400000|2025-05-30 16:10:00|65728.5|65713.5|65714.6|65699.6|65732.6|65717.6|65707.9|65692.9|302
1748621700000|2025-05-30 16:15:00|65714.8|65699.8|65742.1|65727.1|65743.9|65728.9|65708.1|65693.1|316
1748622000000|2025-05-30 16:20:00|65741.6|65726.6|65741.1|65721.1|65742.4|65726.6|65728.8|65713.8|346
1748622300000|2025-05-30 16:25:00|65742.3|65722.3|65734.4|65719.4|65754|65734.6|65731.9|65714|464
1748622600000|2025-05-30 16:30:00|65734.2|65719.2|65762.7|65747.7|65764.8|65749.8|65732|65714.5|542
1748622900000|2025-05-30 16:35:00|65762.9|65747.9|65743.8|65728.8|65767.6|65752.6|65741.6|65726.6|471
1748623200000|2025-05-30 16:40:00|65743.9|65728.9|65746.5|65731.5|65757.7|65742.7|65731.1|65716.1|427
1748623500000|2025-05-30 16:45:00|65746.8|65731.8|65745.1|65730.1|65751.1|65736.1|65735.7|65720.7|393
1748623800000|2025-05-30 16:50:00|65744.6|65729.6|65732.1|65717.1|65745.6|65730.6|65728.2|65713.2|367
1748624100000|2025-05-30 16:55:00|65732.3|65717.3|65729.6|65714.6|65754.6|65739.6|65728.8|65713.8|365
1748624400000|2025-05-30 17:00:00|65729.5|65714.5|65722.8|65707.8|65732.4|65717.4|65717.2|65702.2|328
1748624700000|2025-05-30 17:05:00|65722.4|65707.4|65709.6|65694.6|65729.7|65714.5|65709.6|65694.6|260
1748625000000|2025-05-30 17:10:00|65709.1|65694.1|65689.2|65674.2|65711.6|65696.6|65688.2|65673.2|313
1748625300000|2025-05-30 17:15:00|65688.7|65673.7|65662.2|65647.2|65705.8|65690.8|65653.4|65638.4|386
1748625600000|2025-05-30 17:20:00|65662|65647|65665.2|65650.2|65672.8|65657.8|65642|65627|334
1748625900000|2025-05-30 17:25:00|65665.6|65650.6|65677|65662|65679.6|65664.6|65659.6|65644.6|299
1748626200000|2025-05-30 17:30:00|65676.8|65661.8|65645.6|65630.6|65682.4|65667.4|65640.8|65625.8|299
1748626500000|2025-05-30 17:35:00|65645.4|65630.4|65639.3|65624.3|65646.3|65631.3|65633.6|65618.6|308
1748626800000|2025-05-30 17:40:00|65639.2|65624.2|65642.6|65627.6|65647.4|65632.4|65633.6|65618.6|298
1748627100000|2025-05-30 17:45:00|65642.4|65627.4|65654.2|65639.2|65663.5|65648.5|65638.7|65623.7|337
1748627400000|2025-05-30 17:50:00|65654.3|65639.3|65666.5|65651.5|65667.3|65652.3|65647.9|65632.9|348
1748627700000|2025-05-30 17:55:00|65666.9|65651.9|65689.4|65674.4|65690|65675|65656.9|65641.9|339
1748628000000|2025-05-30 18:00:00|65689.5|65674.5|65689.5|65674.5|65691.9|65676.9|65674.7|65659.7|419
1748628300000|2025-05-30 18:05:00|65689.6|65674.6|65653.7|65638.7|65689.6|65674.6|65652|65637|339
1748628600000|2025-05-30 18:10:00|65653|65638|65656.2|65641.2|65656.4|65641.4|65645|65630|345
1748628900000|2025-05-30 18:15:00|65656.1|65641.1|65673.5|65658.5|65674.3|65659.3|65645.6|65630.6|392
1748629200000|2025-05-30 18:20:00|65673.7|65658.7|65680.1|65665.1|65681|65666|65661.1|65646.1|373
1748629500000|2025-05-30 18:25:00|65680|65665|65671.3|65656.3|65693.6|65678.6|65670.8|65655.8|394
1748629800000|2025-05-30 18:30:00|65671.2|65656.2|65679.8|65664.8|65689|65674|65670.7|65655.7|374
1748630100000|2025-05-30 18:35:00|65679.7|65664.7|65694.3|65679.3|65699.3|65684.3|65676.7|65661.7|337
1748630400000|2025-05-30 18:40:00|65694.8|65679.8|65688.2|65673.2|65699|65684|65685.5|65670.5|345
1748630700000|2025-05-30 18:45:00|65687.4|65672.4|65694.5|65679.5|65696.6|65681.6|65676.3|65661.3|341
1748631000000|2025-05-30 18:50:00|65694.4|65679.4|65695.8|65680.8|65703.9|65688.9|65693.4|65678.4|314
1748631300000|2025-05-30 18:55:00|65695.9|65680.9|65682.2|65667.2|65699.5|65684.5|65673.1|65658.1|318
1748631600000|2025-05-30 19:00:00|65682.6|65667.6|65680.2|65665.2|65695.7|65680.7|65675.9|65660.9|310
1748631900000|2025-05-30 19:05:00|65681.3|65666.3|65682.4|65667.4|65690.6|65675.6|65678.7|65663.7|250
1748632200000|2025-05-30 19:10:00|65682.3|65667.3|65677|65662|65687.6|65672.6|65673.6|65658.6|239
1748632500000|2025-05-30 19:15:00|65676.8|65661.8|65683.2|65668.2|65685.4|65670.4|65672.3|65657.3|195
1748632800000|2025-05-30 19:20:00|65682.5|65667.5|65683.4|65668.4|65685.8|65670.8|65673.6|65658.6|219
1748633100000|2025-05-30 19:25:00|65683.2|65668.2|65703|65683|65704.8|65686|65677.3|65662.3|255
1748633400000|2025-05-30 19:30:00|65702.9|65682.9|65717.5|65697.5|65717.9|65697.9|65698.2|65678.2|199
1748633700000|2025-05-30 19:35:00|65717.7|65697.7|65726.3|65706.3|65734.4|65714.4|65712.3|65697.3|221
1748634000000|2025-05-30 19:40:00|65723.3|65708.3|65735.5|65715.5|65737|65719.9|65722.2|65707.2|265
1748634300000|2025-05-30 19:45:00|65735.4|65715.4|65733.9|65718.9|65735.8|65720.8|65726.6|65709.4|174
1748634600000|2025-05-30 19:50:00|65733.8|65718.8|65710.8|65695.8|65734|65719|65710.6|65695.6|251
1748634900000|2025-05-30 19:55:00|65711.5|65696.5|65696.1|65681.1|65723.7|65704.7|65694.3|65679.3|459
1748635200000|2025-05-30 20:00:00|65695.8|65680.8|65719.6|65699.6|65722.3|65702.3|65695.6|65680.6|308
1748635500000|2025-05-30 20:05:00|65719.8|65699.8|65728.7|65708.7|65735.6|65715.6|65716.3|65696.3|139
1748635800000|2025-05-30 20:10:00|65728.6|65708.6|65722.3|65702.3|65735.2|65715.2|65721.2|65701.2|89
1748636100000|2025-05-30 20:15:00|65722.2|65702.2|65727.9|65707.9|65730.8|65710.8|65716.7|65696.7|109
1748636400000|2025-05-30 20:20:00|65728.1|65708.1|65736.6|65716.6|65736.6|65716.6|65725.4|65705.4|114
1748636700000|2025-05-30 20:25:00|65736.5|65716.5|65752.9|65732.9|65753.4|65733.4|65734|65714|125
1748637000000|2025-05-30 20:30:00|65753.3|65733.3|65752.7|65732.7|65754.9|65734.9|65746|65726|163
1748637300000|2025-05-30 20:35:00|65752.9|65732.9|65760.8|65740.8|65761|65741|65750.5|65730.5|107
1748637600000|2025-05-30 20:40:00|65759.7|65739.7|65762.2|65742.2|65766.9|65746.9|65759.7|65739.7|140
1748637900000|2025-05-30 20:45:00|65761.4|65741.4|65733.5|65713.5|65761.4|65741.4|65732.8|65712.8|245
1748638200000|2025-05-30 20:50:00|65733.6|65713.6|65748.5|65728.5|65751.8|65731.8|65733.5|65713.5|278
1748638500000|2025-05-30 20:55:00|65748.2|65728.2|65781.1|65693.8|65785.9|65728.2|65739.1|65688|187
1748808000000|2025-06-01 20:00:00|65758.9|65644.9|65757.9|65643.9|65760|65646|65757.9|65643.9|11
1748808300000|2025-06-01 20:05:00|65757.8|65643.8|65763|65649|65763|65649|65752.5|65638.5|50
1748808600000|2025-06-01 20:10:00|65762.8|65648.8|65760.4|65646.4|65763.1|65649.1|65760.2|65646.2|17
1748808900000|2025-06-01 20:15:00|65760.6|65646.6|65763.2|65649.2|65763.2|65649.2|65760.6|65646.6|16
1748809200000|2025-06-01 20:20:00|65763.1|65649.1|65763|65649|65763.2|65649.2|65763|65649|10
1748809500000|2025-06-01 20:25:00|65763.1|65649.1|65755.9|65641.9|65763.8|65649.8|65755.9|65641.9|13
1748809800000|2025-06-01 20:30:00|65756|65642|65759.3|65645.3|65766.1|65652.1|65756|65642|4
1748810100000|2025-06-01 20:35:00|65765.7|65651.7|65765.8|65651.8|65766.1|65652.1|65765.7|65651.7|5
1748810400000|2025-06-01 20:40:00|65766.1|65652.1|65765.9|65651.9|65766.1|65652.1|65765.9|65651.9|2
1748810700000|2025-06-01 20:45:00|65766.8|65652.8|65778|65664|65778|65664|65742.4|65635.5|23
1748811000000|2025-06-01 20:50:00|65782|65668|65777.9|65663.9|65782.1|65668.1|65777.9|65663.9|32
1748811300000|2025-06-01 20:55:00|65777.8|65663.8|65781.4|65667.4|65782.6|65668.6|65773|65659|37
1748811600000|2025-06-01 21:00:00|65778.9|65669.9|65755.6|65656.6|65778.9|65673.6|65754.3|65655.3|28
1748811900000|2025-06-01 21:05:00|65756.1|65657.1|65773.6|65695.4|65773.8|65695.8|65753.4|65654.4|119
1748812200000|2025-06-01 21:10:00|65773.8|65696.7|65735.2|65715.2|65773.9|65716.3|65726.6|65695.2|75
1748812500000|2025-06-01 21:15:00|65736|65716|65732.1|65712.1|65736.7|65716.7|65731.5|65711.5|51
1748812800000|2025-06-01 21:20:00|65732|65712|65731.5|65711.5|65733.7|65713.7|65731|65711|73
1748813100000|2025-06-01 21:25:00|65731.4|65711.4|65732.6|65712.6|65733.2|65713.2|65730.6|65710.6|55
1748813400000|2025-06-01 21:30:00|65731.5|65711.5|65730.6|65710.6|65733.9|65713.9|65730.3|65710.3|64
1748813700000|2025-06-01 21:35:00|65730.3|65710.3|65730|65710|65735.4|65715.4|65728.6|65708.6|81
1748814000000|2025-06-01 21:40:00|65730.1|65710.1|65730.5|65710.5|65732|65712|65729.4|65709.4|128
1748814300000|2025-06-01 21:45:00|65730|65710|65728.6|65708.6|65730.7|65710.7|65726.7|65706.7|117
1748814600000|2025-06-01 21:50:00|65728.9|65708.9|65742.5|65672.3|65745.3|65708.9|65728.9|65669.2|61
1748814900000|2025-06-01 21:55:00|65742.6|65672.1|65769.8|65670.8|65769.9|65692|65709.6|65659|76
1748815200000|2025-06-01 22:00:00|65772.4|65673.4|65719.9|65699.9|65783.4|65705.1|65705.7|65652.5|353
1748815500000|2025-06-01 22:05:00|65720.1|65700.1|65710.6|65669.5|65723.8|65703.8|65688.2|65665.7|225
1748815800000|2025-06-01 22:10:00|65710.4|65669.6|65701.7|65667.9|65710.4|65672.2|65691.4|65660|322
1748816100000|2025-06-01 22:15:00|65701.8|65668|65694.2|65664.9|65711.9|65684.4|65692|65663.5|440
1748816400000|2025-06-01 22:20:00|65693.7|65665|65720.7|65694.7|65721.2|65696.7|65689.8|65661.4|311
1748816700000|2025-06-01 22:25:00|65721|65694.6|65724|65702.9|65731.8|65706.3|65715.8|65690.9|299
1748817000000|2025-06-01 22:30:00|65724.1|65702.8|65736.1|65714.9|65741|65717.9|65722.8|65697.4|354
1748817300000|2025-06-01 22:35:00|65735.7|65714.8|65736.1|65714.3|65740.2|65715.5|65722.2|65700.5|247
1748817600000|2025-06-01 22:40:00|65736.2|65714.4|65732.1|65707.9|65741.7|65721|65732|65707.9|228
1748817900000|2025-06-01 22:45:00|65732.3|65708|65712.7|65692.7|65734.8|65711.1|65712.6|65688.3|279
1748818200000|2025-06-01 22:50:00|65712.8|65692.8|65698.5|65678.5|65715.4|65692.8|65690.8|65670|280
1748818500000|2025-06-01 22:55:00|65699.7|65679.7|65701.3|65677.9|65706.2|65682.7|65693.6|65671.4|221
1748818800000|2025-06-01 23:00:00|65701.5|65677.7|65686.9|65666.9|65707.7|65687.7|65685.8|65665.8|233
1748819100000|2025-06-01 23:05:00|65687.1|65667.1|65675.7|65655.7|65693.6|65673.6|65674|65654|228
1748819400000|2025-06-01 23:10:00|65675.9|65655.9|65687.5|65667.5|65688|65668|65675.6|65655.6|228
1748819700000|2025-06-01 23:15:00|65687.8|65667.8|65696.1|65676.1|65697.6|65677.6|65686.3|65666.3|236
1748820000000|2025-06-01 23:20:00|65696.3|65676.3|65690.2|65670.2|65696.9|65676.9|65686.6|65666.6|182
1748820300000|2025-06-01 23:25:00|65690.1|65670.1|65683.6|65663.6|65694.7|65674.7|65680.7|65660.7|171
1748820600000|2025-06-01 23:30:00|65683.2|65663.2|65686.7|65666.7|65692.6|65672.6|65676.3|65656.3|238
1748820900000|2025-06-01 23:35:00|65686.6|65666.6|65686.7|65666.7|65692.5|65672.5|65682.2|65662.2|189
1748821200000|2025-06-01 23:40:00|65686.6|65666.6|65682.8|65662.8|65693.8|65673.8|65680.9|65660.9|243
1748821500000|2025-06-01 23:45:00|65682.6|65662.6|65685.7|65665.7|65685.8|65665.8|65670.5|65650.5|255
1748821800000|2025-06-01 23:50:00|65685.5|65665.5|65698.9|65678.9|65700.8|65680.8|65685.5|65665.5|183
1748822100000|2025-06-01 23:55:00|65699.4|65679.4|65713|65693|65725.6|65705.6|65698|65678|286
1748822400000|2025-06-02 00:00:00|65712.7|65692.7|65675.6|65655.6|65714.3|65694.3|65669.2|65649.2|482
1748822700000|2025-06-02 00:05:00|65676|65656|65652.5|65632.5|65681.3|65661.3|65650.5|65630.5|417
1748823000000|2025-06-02 00:10:00|65652.4|65632.4|65613.2|65593.2|65653.8|65633.8|65612|65592|349
1748823300000|2025-06-02 00:15:00|65613.5|65593.5|65594.9|65574.9|65617.9|65597.9|65592.1|65572.1|290
1748823600000|2025-06-02 00:20:00|65595.2|65575.2|65603|65583|65607.2|65587.2|65592.3|65572.3|327
1748823900000|2025-06-02 00:25:00|65605.6|65585.6|65606.5|65586.5|65620.5|65600.5|65603.7|65583.7|309
1748824200000|2025-06-02 00:30:00|65606.8|65586.8|65622|65602|65625.5|65605.5|65600.7|65580.7|419
1748824500000|2025-06-02 00:35:00|65625.4|65605.4|65635.1|65615.1|65638.1|65618.1|65616.7|65596.7|375
1748824800000|2025-06-02 00:40:00|65635.2|65615.2|65632.8|65612.8|65639.3|65619.3|65628.8|65608.8|346
1748825100000|2025-06-02 00:45:00|65632.7|65612.7|65629|65609|65646.7|65626.7|65628|65608|340
1748825400000|2025-06-02 00:50:00|65628.5|65608.5|65590.3|65570.3|65631|65611|65588.2|65568.2|469
1748825700000|2025-06-02 00:55:00|65590.4|65570.4|65623.2|65603.2|65625.8|65605.8|65590.4|65570.4|481
1748826000000|2025-06-02 01:00:00|65624.6|65604.6|65611.5|65591.5|65628.2|65608.2|65609.2|65589.2|436
1748826300000|2025-06-02 01:05:00|65611.4|65591.4|65596.5|65576.5|65614.4|65594.4|65589.2|65569.2|394
1748826600000|2025-06-02 01:10:00|65597.1|65577.1|65604.7|65584.7|65609.8|65589.8|65593.1|65573.1|395
1748826900000|2025-06-02 01:15:00|65603.7|65583.7|65602.9|65582.9|65607.8|65589.1|65584.7|65564.7|396
1748827200000|2025-06-02 01:20:00|65602.8|65582.8|65587.8|65567.8|65612.2|65592.2|65587.8|65567.8|357
1748827500000|2025-06-02 01:25:00|65586.6|65566.6|65558|65538|65590.7|65570.7|65554.1|65534.4|491
1748827800000|2025-06-02 01:30:00|65556.5|65536.5|65559.3|65539.3|65567.1|65552.1|65545.4|65530.4|480
1748828100000|2025-06-02 01:35:00|65559.2|65539.2|65547.9|65532.9|65582.8|65562.8|65540.9|65525.9|417
1748828400000|2025-06-02 01:40:00|65547.7|65532.7|65563.8|65548.8|65575.7|65560.7|65544.9|65529.9|364
1748828700000|2025-06-02 01:45:00|65563.9|65548.9|65573.4|65558.4|65581.3|65565.9|65555.4|65540.4|398
1748829000000|2025-06-02 01:50:00|65573|65558|65583.1|65563.1|65591.5|65571.5|65573|65557.8|393
1748829300000|2025-06-02 01:55:00|65584|65564|65606.3|65586.3|65607.3|65587.3|65584|65564|371
1748829600000|2025-06-02 02:00:00|65606.6|65586.6|65604.7|65584.7|65614.6|65597.3|65593|65573.9|371
1748829900000|2025-06-02 02:05:00|65604.5|65584.5|65595.7|65580.7|65604.9|65586|65585.1|65570.1|389
1748830200000|2025-06-02 02:10:00|65596.4|65581.4|65614.2|65594.2|65614.5|65594.5|65592.4|65574.9|321
1748830500000|2025-06-02 02:15:00|65613.7|65593.7|65617|65597|65618.1|65598.1|65598.3|65581.8|283
1748830800000|2025-06-02 02:20:00|65616.8|65596.8|65616.8|65601.8|65619.7|65604.7|65608.6|65588.6|256
1748831100000|2025-06-02 02:25:00|65616.9|65601.9|65622.6|65607.6|65632.2|65613.5|65616.1|65598.7|297
1748831400000|2025-06-02 02:30:00|65621.9|65606.9|65607.8|65587.8|65621.9|65606.9|65588|65573|330
1748831700000|2025-06-02 02:35:00|65608.2|65588.2|65600.8|65580.8|65608.9|65591|65591.5|65576.5|229
1748832000000|2025-06-02 02:40:00|65600.5|65580.5|65608.1|65588.1|65616|65596|65597.3|65580.5|228
1748832300000|2025-06-02 02:45:00|65608.2|65588.2|65613.6|65593.6|65613.8|65593.8|65601.7|65584.1|182
1748832600000|2025-06-02 02:50:00|65614|65594|65636.8|65621.8|65641.1|65621.8|65612|65592|243
1748832900000|2025-06-02 02:55:00|65637.2|65622.2|65640.1|65625.1|65654.7|65639.7|65634.2|65618.4|271
1748833200000|2025-06-02 03:00:00|65641|65626|65646.4|65631.4|65647.5|65632.5|65631.8|65614.5|250
1748833500000|2025-06-02 03:05:00|65646.1|65631.1|65669.4|65654.4|65670|65655|65643.4|65628.4|226
1748833800000|2025-06-02 03:10:00|65669.6|65654.6|65677|65657|65682.3|65665.3|65666.6|65646.6|293
1748834100000|2025-06-02 03:15:00|65676.8|65656.8|65659.3|65639.3|65676.8|65656.8|65657.3|65637.3|262
1748834400000|2025-06-02 03:20:00|65660.4|65640.4|65666.6|65646.6|65666.8|65646.8|65649.4|65631.9|233
1748834700000|2025-06-02 03:25:00|65667|65647|65678.8|65658.8|65680|65661.1|65654.3|65634.3|239
1748835000000|2025-06-02 03:30:00|65679.4|65659.4|65693.8|65673.8|65694.7|65674.7|65679.4|65659.4|258
1748835300000|2025-06-02 03:35:00|65693.7|65673.7|65692.6|65672.6|65703.4|65683.4|65689.6|65669.6|210
1748835600000|2025-06-02 03:40:00|65692.4|65672.4|65685.6|65665.6|65694.7|65674.7|65680|65660|251
1748835900000|2025-06-02 03:45:00|65685.5|65665.5|65670.2|65650.2|65688|65668|65670.1|65650.1|312
1748836200000|2025-06-02 03:50:00|65670.3|65650.3|65678.3|65658.3|65683.4|65663.4|65666.3|65646.3|276
1748836500000|2025-06-02 03:55:00|65677.4|65657.4|65660.5|65640.5|65687.3|65667.5|65660.5|65640.5|313
1748836800000|2025-06-02 04:00:00|65660.3|65640.3|65656.8|65636.8|65668.3|65648.3|65650.1|65630.1|296
1748837100000|2025-06-02 04:05:00|65656.3|65636.3|65663.2|65643.2|65663.4|65647.7|65652.8|65632.8|195
1748837400000|2025-06-02 04:10:00|65663.3|65643.3|65663|65643|65666.4|65648.3|65650.4|65632.9|242
1748837700000|2025-06-02 04:15:00|65662.9|65642.9|65660.7|65645.7|65670.1|65654.7|65658.4|65638.4|241
1748838000000|2025-06-02 04:20:00|65660.4|65645.4|65650.4|65630.4|65661.3|65645.4|65648.9|65628.9|226
1748838300000|2025-06-02 04:25:00|65650.6|65630.6|65647|65627|65652.4|65632.4|65643.5|65623.5|192
1748838600000|2025-06-02 04:30:00|65647.3|65627.3|65658.1|65638.1|65660.8|65640.8|65644|65624|259
1748838900000|2025-06-02 04:35:00|65657.9|65637.9|65659.1|65644.1|65661|65646|65651.6|65631.6|266
1748839200000|2025-06-02 04:40:00|65658.8|65643.8|65652|65637|65662.5|65647.5|65644.6|65627.6|309
1748839500000|2025-06-02 04:45:00|65652.6|65637.6|65653|65638|65664.9|65648|65652.3|65637.3|280
1748839800000|2025-06-02 04:50:00|65653.1|65638.1|65635.1|65620.1|65654.3|65639.3|65634.8|65619.5|307
1748840100000|2025-06-02 04:55:00|65635.3|65620.3|65637.1|65622.1|65637.1|65622.1|65629.7|65612|247
1748840400000|2025-06-02 05:00:00|65637.8|65622.8|65615.9|65600.9|65646.6|65631.6|65614.7|65598|311
1748840700000|2025-06-02 05:05:00|65615.7|65600.7|65612.4|65597.4|65628.4|65611.9|65610.2|65595|207
1748841000000|2025-06-02 05:10:00|65613|65598|65615.3|65595.3|65628.2|65608.2|65608.6|65591.7|289
1748841300000|2025-06-02 05:15:00|65615.5|65595.5|65607.5|65592.5|65615.5|65595.5|65604.3|65584.3|218
1748841600000|2025-06-02 05:20:00|65607.6|65592.6|65604.6|65584.6|65613.4|65593.4|65601.6|65581.6|215
1748841900000|2025-06-02 05:25:00|65604.5|65584.5|65602.4|65582.4|65611.7|65593.7|65599.5|65579.5|189
1748842200000|2025-06-02 05:30:00|65602.6|65582.6|65597.3|65582.3|65614.5|65594.5|65596.4|65581.3|297
1748842500000|2025-06-02 05:35:00|65597|65582|65588|65573|65597.3|65582.3|65583.6|65566.4|260
1748842800000|2025-06-02 05:40:00|65588.1|65573.1|65569.2|65554.2|65588.1|65573.1|65568.2|65553.2|241
1748843100000|2025-06-02 05:45:00|65569.4|65554.4|65554.9|65534.9|65569.8|65554.8|65553.3|65534.1|346
1748843400000|2025-06-02 05:50:00|65555.1|65535.1|65571.9|65551.9|65572.4|65553.5|65551.8|65534.2|306
1748843700000|2025-06-02 05:55:00|65570.8|65550.8|65559.7|65539.7|65570.8|65550.8|65556.4|65538.7|349
1748844000000|2025-06-02 06:00:00|65559.5|65539.5|65546|65531|65564.7|65547.6|65539|65524|385
1748844300000|2025-06-02 06:05:00|65546.2|65531.2|65539.6|65524.6|65560.2|65545.2|65539.2|65524.2|343
1748844600000|2025-06-02 06:10:00|65539.8|65524.8|65538.2|65523.2|65549.3|65534.3|65537.4|65522.4|346
1748844900000|2025-06-02 06:15:00|65540.7|65520.7|65509.5|65489.5|65546|65531|65503.8|65488.5|381
1748845200000|2025-06-02 06:20:00|65510|65490|65500.8|65480.8|65515.5|65500.5|65488.4|65473.4|395
1748845500000|2025-06-02 06:25:00|65500.7|65480.7|65492.2|65477.2|65514.6|65499.6|65486.5|65471.5|299
1748845800000|2025-06-02 06:30:00|65492.6|65477.6|65455.6|65440.6|65492.8|65477.8|65454.1|65439.1|417
1748846100000|2025-06-02 06:35:00|65455.4|65440.4|65449.5|65434.5|65455.4|65440.4|65442.8|65425.4|407
1748846400000|2025-06-02 06:40:00|65451.4|65436.4|65410.7|65395.7|65456|65441|65404.4|65389.4|510
1748846700000|2025-06-02 06:45:00|65410.8|65395.8|65418.9|65403.9|65423.2|65408.2|65399.7|65384.7|376
1748847000000|2025-06-02 06:50:00|65419|65404|65440.8|65425.8|65442.8|65427.8|65414.7|65399.7|341
1748847300000|2025-06-02 06:55:00|65440.7|65425.7|65433.6|65418.6|65446.7|65431.7|65424.3|65409.3|424
1748847600000|2025-06-02 07:00:00|65433.4|65418.4|65404.7|65389.7|65448.4|65433.4|65403.6|65388.6|567
1748847900000|2025-06-02 07:05:00|65405.1|65390.1|65413.3|65398.3|65425.4|65410.4|65393.9|65378.9|436
1748848200000|2025-06-02 07:10:00|65413.4|65398.4|65370.2|65355.2|65424.7|65409.7|65366.2|65351.2|459
1748848500000|2025-06-02 07:15:00|65368.7|65353.7|65357.8|65342.8|65369.6|65354.6|65348.2|65333.2|530
1748848800000|2025-06-02 07:20:00|65357.3|65342.3|65338.6|65323.6|65357.3|65342.3|65334.5|65319.5|529
1748849100000|2025-06-02 07:25:00|65338.4|65323.4|65343.5|65328.5|65348.1|65333.1|65327.4|65312.4|462
1748849400000|2025-06-02 07:30:00|65342.7|65327.7|65342.7|65327.7|65359.2|65344.2|65340.4|65325.4|457
1748849700000|2025-06-02 07:35:00|65342.5|65327.5|65357.1|65342.1|65366.1|65351.1|65339.2|65324.2|432
1748850000000|2025-06-02 07:40:00|65357|65342|65333.9|65318.9|65365.6|65349.8|65329.9|65314.9|422
1748850300000|2025-06-02 07:45:00|65334.2|65319.2|65293.1|65278.1|65336.3|65321.3|65292.4|65275.3|605
1748850600000|2025-06-02 07:50:00|65292.3|65277.3|65290.3|65270.3|65292.3|65277.3|65237.8|65222.8|690
1748850900000|2025-06-02 07:55:00|65291|65271|65314.3|65299.3|65314.7|65299.7|65273.7|65258.7|704
1748851200000|2025-06-02 08:00:00|65314|65299|65322.3|65307.3|65326.9|65311.9|65295.9|65280.9|585
1748851500000|2025-06-02 08:05:00|65322.8|65307.8|65321.3|65306.3|65332.2|65317.2|65305.1|65290.1|482
1748851800000|2025-06-02 08:10:00|65321.5|65306.5|65324.3|65309.3|65342.9|65327.9|65318.4|65303.4|488
1748852100000|2025-06-02 08:15:00|65324.4|65309.4|65336.3|65321.3|65340.4|65325.4|65296|65281|517
1748852400000|2025-06-02 08:20:00|65336|65321|65326.3|65311.3|65352.9|65337.9|65323.3|65308.3|505
1748852700000|2025-06-02 08:25:00|65326|65311|65361.9|65346.9|65375.2|65360.2|65324|65309|434
1748853000000|2025-06-02 08:30:00|65357.6|65342.6|65372.7|65357.7|65378.2|65363.2|65348.2|65333.2|481
1748853300000|2025-06-02 08:35:00|65372.6|65357.6|65337.6|65322.6|65372.7|65357.7|65334|65319|443
1748853600000|2025-06-02 08:40:00|65337.4|65322.4|65348.5|65333.5|65354.1|65339.1|65321.2|65306.2|531
1748853900000|2025-06-02 08:45:00|65348.4|65333.4|65333.5|65318.5|65352.3|65337.3|65320.7|65305.7|501
1748854200000|2025-06-02 08:50:00|65333.2|65318.2|65347|65332|65349|65334|65323.3|65308.3|529
1748854500000|2025-06-02 08:55:00|65347.1|65332.1|65335.2|65320.2|65352.6|65337.6|65324.6|65309.6|607
1748854800000|2025-06-02 09:00:00|65335.1|65320.1|65299.4|65284.4|65340.8|65325.8|65295.6|65280.6|644
1748855100000|2025-06-02 09:05:00|65299.3|65284.3|65268.7|65253.7|65300.5|65285.5|65265.9|65250.9|567
1748855400000|2025-06-02 09:10:00|65267.9|65252.9|65258.2|65243.2|65279.6|65264.6|65256|65241|544
1748855700000|2025-06-02 09:15:00|65258.1|65243.1|65248.3|65233.3|65263.2|65248.2|65240|65225|511
1748856000000|2025-06-02 09:20:00|65248.4|65233.4|65254.5|65239.5|65261.5|65246.5|65245.8|65230.8|519
1748856300000|2025-06-02 09:25:00|65254.7|65239.7|65265.5|65250.5|65273.7|65258.7|65241|65226|581
1748856600000|2025-06-02 09:30:00|65265.6|65250.6|65266.2|65251.2|65270.6|65255.6|65248.2|65233.2|547
1748856900000|2025-06-02 09:35:00|65266.6|65251.6|65285.3|65265.3|65294.1|65279.1|65260.6|65245.6|526
1748857200000|2025-06-02 09:40:00|65280.5|65265.5|65276.9|65261.9|65285.2|65270.2|65264.1|65249.1|428
1748857500000|2025-06-02 09:45:00|65276.5|65261.5|65285|65270|65287|65272|65264.6|65249.6|415
1748857800000|2025-06-02 09:50:00|65285.3|65270.3|65299.9|65284.9|65302.6|65287.6|65283.3|65268.3|470
1748858100000|2025-06-02 09:55:00|65299|65284|65317.2|65302.2|65319|65304|65269.9|65254.9|529
1748858400000|2025-06-02 10:00:00|65317.7|65302.7|65313.4|65298.4|65337.9|65322.9|65310|65295|571
1748858700000|2025-06-02 10:05:00|65312.7|65297.7|65326.3|65311.3|65336.9|65321.9|65311.5|65296.5|434
1748859000000|2025-06-02 10:10:00|65327.6|65312.6|65343.7|65328.7|65347|65332|65327.6|65312.6|474
1748859300000|2025-06-02 10:15:00|65343.5|65328.5|65333.2|65318.2|65350.6|65335.6|65329.3|65314.3|376
1748859600000|2025-06-02 10:20:00|65335.3|65320.3|65297.4|65282.4|65335.3|65320.3|65292.2|65277.2|408
1748859900000|2025-06-02 10:25:00|65297.2|65282.2|65326.8|65311.8|65329.3|65314.3|65289.8|65274.8|356
1748860200000|2025-06-02 10:30:00|65327.4|65312.4|65359|65344|65367.4|65352.4|65327.4|65312.4|504
1748860500000|2025-06-02 10:35:00|65359.6|65344.6|65367.2|65352.2|65375|65360|65355.7|65340.7|401
1748860800000|2025-06-02 10:40:00|65367|65352|65342.4|65327.4|65373.4|65358.4|65337.5|65322.5|408
1748861100000|2025-06-02 10:45:00|65342.2|65327.2|65342|65327|65355.7|65340.7|65338.9|65323.9|349
1748861400000|2025-06-02 10:50:00|65340.4|65325.4|65351.4|65336.4|65352|65337|65322.9|65307.9|338
1748861700000|2025-06-02 10:55:00|65351.3|65336.3|65363.5|65348.5|65371.6|65356.6|65348.3|65333.3|628
1748862000000|2025-06-02 11:00:00|65364.1|65349.1|65364.6|65349.6|65373.2|65358.2|65347.5|65332.5|528
1748862300000|2025-06-02 11:05:00|65364.7|65349.7|65333.2|65318.2|65370.1|65355.1|65331.7|65316.7|481
1748862600000|2025-06-02 11:10:00|65333.1|65318.1|65339.7|65324.7|65351.4|65336.4|65319.6|65304.6|477
1748862900000|2025-06-02 11:15:00|65339.9|65324.9|65320.1|65305.1|65339.9|65324.9|65318.1|65303.1|355
1748863200000|2025-06-02 11:20:00|65319.9|65304.9|65309.2|65294.2|65327.6|65312.6|65304|65289|345
1748863500000|2025-06-02 11:25:00|65309.4|65294.4|65320.3|65305.3|65321.8|65306.8|65301.7|65286.7|381
1748863800000|2025-06-02 11:30:00|65320.5|65305.5|65347|65332|65352.4|65337.4|65320.1|65305.1|456
1748864100000|2025-06-02 11:35:00|65348.7|65333.7|65356.9|65341.9|65367.2|65352.2|65346.9|65331.9|443
1748864400000|2025-06-02 11:40:00|65357.8|65342.8|65378.8|65363.8|65391.8|65372.1|65353.7|65338.7|457
1748864700000|2025-06-02 11:45:00|65379.9|65364.9|65380.5|65365.5|65386.2|65371.2|65368.9|65353.9|456
1748865000000|2025-06-02 11:50:00|65380.7|65365.7|65387.2|65372.2|65397.9|65382.9|65370.3|65355.3|419
1748865300000|2025-06-02 11:55:00|65388.6|65373.6|65369.4|65354.4|65391.1|65376.1|65354.5|65339.5|510
1748865600000|2025-06-02 12:00:00|65369.8|65354.8|65360.9|65345.9|65373.4|65358.4|65339.2|65324.2|548
1748865900000|2025-06-02 12:05:00|65361|65346|65343.6|65328.6|65363.3|65348.3|65326.4|65311.4|450
1748866200000|2025-06-02 12:10:00|65343.3|65328.3|65365.7|65350.7|65386|65371|65339.7|65324.7|460
1748866500000|2025-06-02 12:15:00|65366.9|65351.9|65369.6|65354.6|65378.2|65363.2|65365.2|65350.2|361
1748866800000|2025-06-02 12:20:00|65370.3|65355.3|65346.8|65331.8|65379.2|65364.2|65344.9|65329.9|368
1748867100000|2025-06-02 12:25:00|65346.6|65331.6|65332.5|65317.5|65346.6|65331.6|65326.9|65311.9|443
1748867400000|2025-06-02 12:30:00|65332.2|65317.2|65299.6|65284.6|65332.2|65317.2|65298.7|65283.7|491
1748867700000|2025-06-02 12:35:00|65300.2|65285.2|65289.3|65274.3|65308.7|65293.7|65287.3|65272.3|436
1748868000000|2025-06-02 12:40:00|65289.1|65274.1|65319.2|65304.2|65320.3|65305.3|65285.4|65270.4|498
1748868300000|2025-06-02 12:45:00|65319.3|65304.3|65329.9|65314.9|65343.5|65328.5|65318.7|65303.7|494
1748868600000|2025-06-02 12:50:00|65329.6|65314.6|65331.7|65316.7|65332.6|65317.6|65312|65297|521
1748868900000|2025-06-02 12:55:00|65332.2|65317.2|65345.3|65330.3|65354.9|65339.9|65332.1|65317.1|520
1748869200000|2025-06-02 13:00:00|65345.1|65330.1|65374.8|65359.8|65377.6|65362.6|65343|65328|509
1748869500000|2025-06-02 13:05:00|65373.6|65358.6|65366.2|65351.2|65383.3|65368.3|65363.5|65348.5|440
1748869800000|2025-06-02 13:10:00|65366.4|65351.4|65342.9|65327.9|65368.9|65353.9|65337.5|65322.5|478
1748870100000|2025-06-02 13:15:00|65342.7|65327.7|65367|65352|65375.5|65360.5|65336.9|65321.9|512
1748870400000|2025-06-02 13:20:00|65364.1|65349.1|65366.8|65351.8|65374.6|65359.6|65345.2|65330.2|459
1748870700000|2025-06-02 13:25:00|65367|65352|65397.8|65382.8|65423.9|65408.9|65367|65352|625
1748871000000|2025-06-02 13:30:00|65397.3|65382.3|65398.7|65383.7|65415.5|65400.5|65387.1|65372.1|648
1748871300000|2025-06-02 13:35:00|65399.2|65384.2|65398|65383|65423.6|65408.6|65370.2|65355.2|610
1748871600000|2025-06-02 13:40:00|65400.4|65385.4|65353.8|65333.8|65400.4|65385.4|65348.6|65331.4|516
1748871900000|2025-06-02 13:45:00|65357.3|65337.3|65372.7|65357.7|65375|65360|65328.3|65313.3|637
1748872200000|2025-06-02 13:50:00|65373.1|65358.1|65333.9|65318.9|65377.9|65362.9|65326|65311|633
1748872500000|2025-06-02 13:55:00|65333.5|65318.5|65337.6|65313.1|65343.3|65328.3|65318.2|65303.2|595
1748872800000|2025-06-02 14:00:00|65344.3|65304.2|65242.2|65227.2|65344.3|65304.2|65230.4|65213.1|910
1748873100000|2025-06-02 14:05:00|65242.9|65227.9|65218.2|65203.2|65249|65234|65198.7|65183.7|820
1748873400000|2025-06-02 14:10:00|65217.9|65202.9|65210.5|65195.5|65253.4|65238.4|65205.3|65190.3|745
1748873700000|2025-06-02 14:15:00|65210.3|65195.3|65220.2|65205.2|65233.1|65218.1|65207.6|65192.6|635
1748874000000|2025-06-02 14:20:00|65220.3|65205.3|65199.8|65184.8|65226.4|65211.4|65191.6|65176.6|618
1748874300000|2025-06-02 14:25:00|65199.6|65184.6|65197.1|65182.1|65220|65205|65184.5|65167.9|662
1748874600000|2025-06-02 14:30:00|65197.3|65182.3|65185.6|65170.6|65199.4|65184.4|65167.4|65152.4|653
1748874900000|2025-06-02 14:35:00|65184|65169|65212.2|65197.2|65215.6|65200.6|65160.4|65145.4|726
1748875200000|2025-06-02 14:40:00|65213.1|65198.1|65207.8|65192.8|65228.4|65213.4|65192.2|65177.2|607
1748875500000|2025-06-02 14:45:00|65207.6|65192.6|65225.2|65210.2|65230.4|65215.4|65207|65192|540
1748875800000|2025-06-02 14:50:00|65224.9|65209.9|65230.1|65215.1|65249.8|65234.8|65213.4|65198.4|590
1748876100000|2025-06-02 14:55:00|65231|65216|65250.3|65235.3|65251.4|65236|65229.9|65214.9|679
1748876400000|2025-06-02 15:00:00|65251.4|65236.4|65266.2|65251.2|65274.2|65259.2|65236.2|65221.2|646
1748876700000|2025-06-02 15:05:00|65265.6|65250.6|65263.2|65248.2|65276|65261|65251.8|65236.8|537
1748877000000|2025-06-02 15:10:00|65263.4|65248.4|65257.8|65242.8|65281.4|65266.4|65246.1|65231.1|544
1748877300000|2025-06-02 15:15:00|65257.9|65242.9|65242.5|65227.5|65274.6|65259.6|65241.9|65226.9|575
1748877600000|2025-06-02 15:20:00|65242.8|65227.8|65240.9|65225.9|65264.6|65249.6|65234.7|65219.7|562
1748877900000|2025-06-02 15:25:00|65241.1|65226.1|65260.6|65245.6|65262|65247|65228.7|65213.7|520
1748878200000|2025-06-02 15:30:00|65261.6|65246.6|65285.9|65270.9|65286.9|65271.9|65259.1|65244.1|555
1748878500000|2025-06-02 15:35:00|65285.8|65270.8|65268.3|65253.3|65306.8|65291.8|65264.9|65249.9|562
1748878800000|2025-06-02 15:40:00|65267|65252|65239.8|65224.8|65268|65253|65239.7|65224.7|499
1748879100000|2025-06-02 15:45:00|65239.7|65224.7|65261|65246|65264.3|65249.3|65239.7|65224.7|444
1748879400000|2025-06-02 15:50:00|65260.9|65245.9|65279.5|65264.5|65289.8|65274.8|65259.4|65244.4|511
1748879700000|2025-06-02 15:55:00|65279.6|65264.6|65276.8|65261.8|65314|65299|65273.5|65258.5|480
1748880000000|2025-06-02 16:00:00|65277.2|65262.2|65294.4|65279.4|65313.1|65298.1|65269.3|65254.3|566
1748880300000|2025-06-02 16:05:00|65294.5|65279.5|65309.9|65294.9|65323.5|65308.5|65293.4|65278.4|442
1748880600000|2025-06-02 16:10:00|65309.7|65294.7|65298.8|65283.8|65320.8|65305.8|65298.6|65283.6|372
1748880900000|2025-06-02 16:15:00|65298.7|65283.7|65298.3|65283.3|65314.1|65299.1|65292.1|65277.1|348
1748881200000|2025-06-02 16:20:00|65298.2|65283.2|65300.9|65285.9|65304.1|65289.1|65289.2|65274.2|341
1748881500000|2025-06-02 16:25:00|65300.7|65285.7|65329.2|65314.2|65336.1|65321.1|65300|65285|435
1748881800000|2025-06-02 16:30:00|65329|65314|65321.9|65306.9|65351.9|65336.9|65319.3|65304.3|417
1748882100000|2025-06-02 16:35:00|65327.6|65312.6|65329.8|65314.8|65347.2|65332.2|65319.8|65304.8|343
1748882400000|2025-06-02 16:40:00|65330|65315|65360.7|65345.7|65381.5|65366.5|65330|65315|406
1748882700000|2025-06-02 16:45:00|65360.8|65345.8|65350|65335|65361.9|65346.9|65341|65326|342
1748883000000|2025-06-02 16:50:00|65350.1|65335.1|65355|65340|65360.9|65345.9|65344.2|65329.2|338
1748883300000|2025-06-02 16:55:00|65355.1|65340.1|65342.4|65327.4|65366.8|65351.8|65340.1|65325.1|363
1748883600000|2025-06-02 17:00:00|65344.8|65329.8|65334.3|65319.3|65357.4|65342.4|65327.7|65312.7|488
1748883900000|2025-06-02 17:05:00|65334.2|65319.2|65311|65296|65334.3|65319.3|65301.3|65286.3|269
1748884200000|2025-06-02 17:10:00|65311.1|65296.1|65305.5|65290.5|65316.9|65301.9|65302.1|65287.1|277
1748884500000|2025-06-02 17:15:00|65305.4|65290.4|65314.4|65299.4|65332.5|65317.5|65301.8|65286.8|312
1748884800000|2025-06-02 17:20:00|65314.3|65299.3|65323|65308|65332.2|65317.2|65314.3|65299.3|303
1748885100000|2025-06-02 17:25:00|65322.9|65307.9|65343.1|65328.1|65349.3|65334.3|65322.6|65307.6|250
1748885400000|2025-06-02 17:30:00|65342.9|65327.9|65328.7|65313.7|65343.7|65328.7|65316|65301|313
1748885700000|2025-06-02 17:35:00|65328.5|65313.5|65318.5|65303.5|65349.7|65334.7|65318.1|65303.1|339
1748886000000|2025-06-02 17:40:00|65318.4|65303.4|65327.7|65312.7|65330.4|65315.4|65308.6|65293.6|297
1748886300000|2025-06-02 17:45:00|65327|65312|65320.5|65305.5|65327.9|65312.9|65302|65287|288
1748886600000|2025-06-02 17:50:00|65320.6|65305.6|65315.6|65300.6|65326.8|65311.8|65308.1|65293.1|345
1748886900000|2025-06-02 17:55:00|65314.3|65299.3|65320.8|65305.8|65320.8|65305.8|65303.8|65288.8|339
1748887200000|2025-06-02 18:00:00|65324.1|65309.1|65333.1|65318.1|65341.3|65326.3|65323.5|65308.5|432
1748887500000|2025-06-02 18:05:00|65331.5|65316.5|65321|65306|65337|65322|65311.2|65296.2|342
1748887800000|2025-06-02 18:10:00|65320.9|65305.9|65315|65300|65322.6|65307.6|65309.3|65294.3|364
1748888100000|2025-06-02 18:15:00|65314.8|65299.8|65307.8|65292.8|65326.5|65311.5|65307.6|65292.6|316
1748888400000|2025-06-02 18:20:00|65305.6|65290.6|65316.4|65301.4|65320.5|65305.5|65304.8|65289.8|306
1748888700000|2025-06-02 18:25:00|65316.5|65301.5|65296.5|65281.5|65319.5|65304.5|65296.5|65281.5|319
1748889000000|2025-06-02 18:30:00|65296.8|65281.8|65285.4|65270.4|65308.5|65293.5|65276.6|65261.6|343
1748889300000|2025-06-02 18:35:00|65285.6|65270.6|65274.9|65259.9|65295.3|65280.3|65274.7|65259.7|303
1748889600000|2025-06-02 18:40:00|65274.7|65259.7|65260.7|65245.7|65278.9|65263.9|65260.2|65245.2|307
1748889900000|2025-06-02 18:45:00|65261|65246|65246.7|65231.7|65263.5|65248.5|65243.6|65228.6|286
1748890200000|2025-06-02 18:50:00|65246.2|65231.2|65222.7|65207.7|65252.5|65237.5|65222.7|65207.7|304
1748890500000|2025-06-02 18:55:00|65222.5|65207.5|65212.6|65197.6|65226.3|65211.3|65206.7|65191.7|379
1748890800000|2025-06-02 19:00:00|65215.1|65200.1|65249.1|65234.1|65259.5|65244.5|65209.5|65194.5|421
1748891100000|2025-06-02 19:05:00|65248.6|65233.6|65250.1|65235.1|65255.1|65240.1|65244.9|65229.9|359
1748891400000|2025-06-02 19:10:00|65248.8|65233.8|65238.2|65223.2|65252.3|65237.3|65237.4|65222.4|328
1748891700000|2025-06-02 19:15:00|65238.5|65223.5|65239.8|65224.8|65247.1|65232.1|65235.3|65220.3|267
1748892000000|2025-06-02 19:20:00|65238.8|65223.8|65246|65231|65255.8|65240.8|65236.1|65221.1|297
1748892300000|2025-06-02 19:25:00|65245.5|65230.5|65235|65220|65245.8|65230.8|65225.7|65210.7|286
1748892600000|2025-06-02 19:30:00|65235.1|65220.1|65230.6|65215.6|65249.8|65234.8|65228.7|65213.7|291
1748892900000|2025-06-02 19:35:00|65230.7|65215.7|65208.3|65193.3|65231.6|65216.6|65206.3|65191.3|202
1748893200000|2025-06-02 19:40:00|65208.1|65193.1|65213.7|65198.7|65218|65203|65206.8|65191.8|213
1748893500000|2025-06-02 19:45:00|65213.5|65198.5|65212.7|65197.7|65216.8|65201.8|65205.5|65190.5|245
1748893800000|2025-06-02 19:50:00|65212.8|65197.8|65212.7|65197.7|65216.3|65201.3|65205.8|65190.8|221
1748894100000|2025-06-02 19:55:00|65212.8|65197.8|65195.1|65180.1|65216.4|65201.4|65193|65178|332
1748894400000|2025-06-02 20:00:00|65195.6|65180.6|65201.4|65186.4|65209.6|65194.6|65195.6|65180.6|268
1748894700000|2025-06-02 20:05:00|65201.5|65186.5|65208.4|65193.4|65211.1|65196.1|65198.8|65183.8|150
1748895000000|2025-06-02 20:10:00|65209.6|65194.6|65198.4|65183.4|65209.7|65194.7|65195.7|65180.7|125
1748895300000|2025-06-02 20:15:00|65198.3|65183.3|65199.6|65184.6|65202.9|65187.9|65198.3|65183.3|105
1748895600000|2025-06-02 20:20:00|65198.7|65183.7|65191.5|65176.5|65198.7|65183.7|65187.7|65171.7|135
1748895900000|2025-06-02 20:25:00|65191.6|65176.6|65195.1|65175.1|65196.8|65179.4|65190.5|65173.2|85
1748896200000|2025-06-02 20:30:00|65197.2|65177.2|65202.4|65187.4|65206.4|65189.3|65197.2|65177.2|146
1748896500000|2025-06-02 20:35:00|65201.7|65186.7|65209.4|65189.4|65210.6|65194.6|65201.7|65186.3|84
1748896800000|2025-06-02 20:40:00|65208.2|65188.2|65218.8|65203.8|65220.4|65205.4|65205.1|65187.7|111
1748897100000|2025-06-02 20:45:00|65215.4|65200.4|65220.6|65200.6|65225.5|65205.5|65214.2|65197.3|135
1748897400000|2025-06-02 20:50:00|65220.5|65200.5|65211.5|65191.5|65224.1|65204.1|65211|65191|173
1748897700000|2025-06-02 20:55:00|65212.4|65190.2|65241.3|65176.2|65241.3|65192.6|65204.8|65173.4|268
1748898000000|2025-06-02 21:00:00|65241.5|65167.7|65248.4|65165.3|65250.6|65176.2|65233.8|65164.7|31
1748898300000|2025-06-02 21:05:00|65244.8|65174|65246|65186.7|65253.6|65202.2|65238.9|65174|35
1748898600000|2025-06-02 21:10:00|65245.8|65188.1|65244.7|65190.8|65248.5|65194.3|65221.1|65185.2|160
1748898900000|2025-06-02 21:15:00|65245.6|65188.2|65243.5|65184.3|65245.6|65192.1|65225.9|65181.6|150
1748899200000|2025-06-02 21:20:00|65243.6|65184.5|65233|65185.6|65243.8|65188.3|65233|65183|99
1748899500000|2025-06-02 21:25:00|65232.5|65186.9|65241.2|65186.4|65241.3|65193.3|65227.8|65186.1|84
1748899800000|2025-06-02 21:30:00|65241.5|65185.4|65240.3|65180.2|65249.5|65186|65239.2|65180.2|107
1748900100000|2025-06-02 21:35:00|65240.2|65180.1|65232.6|65189.3|65240.6|65189.3|65229.2|65171.5|153
1748900400000|2025-06-02 21:40:00|65236.2|65195.3|65245|65192.5|65248.9|65197.3|65232.2|65189.3|220
1748900700000|2025-06-02 21:45:00|65245.5|65192.6|65239.9|65202.9|65248.5|65203.3|65239.6|65191.5|124
1748901000000|2025-06-02 21:50:00|65239.8|65202.7|65228.7|65184.6|65242|65202.8|65226.2|65175.4|243
1748901300000|2025-06-02 21:55:00|65228.6|65183.2|65223.7|65188.3|65230.2|65189.5|65221.6|65180.3|168
1748901600000|2025-06-02 22:00:00|65224|65188.6|65224.8|65204.8|65231.3|65207.6|65215.7|65186.1|357
1748901900000|2025-06-02 22:05:00|65224.7|65204.7|65227.6|65207.6|65227.7|65207.7|65221.2|65200.4|157
1748902200000|2025-06-02 22:10:00|65227.7|65207.7|65211.3|65191.3|65227.7|65207.7|65210.8|65190.8|140
1748902500000|2025-06-02 22:15:00|65211.4|65191.4|65197.5|65177.5|65211.7|65191.7|65196.4|65176.4|148
1748902800000|2025-06-02 22:20:00|65197.3|65177.3|65196.3|65176.3|65197.3|65177.3|65184.9|65164.9|203
1748903100000|2025-06-02 22:25:00|65196.5|65176.5|65188.9|65168.9|65198.4|65178.4|65187.6|65167.6|150
1748903400000|2025-06-02 22:30:00|65188.8|65168.8|65195.2|65175.2|65196.1|65176.1|65186.4|65166.4|136
1748903700000|2025-06-02 22:35:00|65195.3|65175.3|65194.3|65174.3|65197.4|65177.4|65192.3|65172.3|128
1748904000000|2025-06-02 22:40:00|65195.6|65175.6|65203.2|65183.2|65204.2|65184.2|65194.1|65174.1|110
1748904300000|2025-06-02 22:45:00|65203.3|65183.3|65192.3|65172.3|65206|65186|65192.3|65172.3|121
1748904600000|2025-06-02 22:50:00|65192.2|65172.2|65190.5|65170.5|65194.3|65174.3|65190.3|65170.3|103
1748904900000|2025-06-02 22:55:00|65190.7|65170.7|65188.8|65168.8|65206.7|65186.7|65186.2|65166.2|173
1748905200000|2025-06-02 23:00:00|65189|65169|65175|65155|65191.8|65171.8|65167.7|65152.7|173
1748905500000|2025-06-02 23:05:00|65175.1|65155.1|65175.6|65155.6|65179.5|65159.5|65172|65152|136
1748905800000|2025-06-02 23:10:00|65175.5|65155.5|65164.6|65144.6|65175.6|65155.6|65163.9|65143.9|124
1748906100000|2025-06-02 23:15:00|65164.7|65144.7|65156.8|65136.8|65165.5|65145.5|65154.4|65134.4|216
1748906400000|2025-06-02 23:20:00|65157|65137|65160|65140|65160.8|65140.8|65153.8|65134.6|105
1748906700000|2025-06-02 23:25:00|65159.7|65139.7|65160.8|65140.8|65169.9|65149.9|65149|65129|296
1748907000000|2025-06-02 23:30:00|65160.5|65140.5|65155.9|65135.9|65162.4|65142.4|65154.8|65134.8|210
1748907300000|2025-06-02 23:35:00|65156.2|65136.2|65151.2|65131.2|65157.9|65137.9|65142.5|65122.5|186
1748907600000|2025-06-02 23:40:00|65151.3|65131.3|65141.7|65121.7|65152|65133.5|65139.2|65121.7|187
1748907900000|2025-06-02 23:45:00|65141|65121|65143.1|65123.1|65148.3|65128.3|65138.8|65119.7|194
1748908200000|2025-06-02 23:50:00|65143.2|65123.2|65151.1|65131.1|65153.9|65133.9|65143.2|65123.2|161
1748908500000|2025-06-02 23:55:00|65151|65131|65144.6|65124.6|65152.5|65133.6|65142.1|65122.1|138
1748908800000|2025-06-03 00:00:00|65142.3|65127.3|65169.8|65154.8|65176.3|65158.9|65136.4|65116.4|393
1748909100000|2025-06-03 00:05:00|65170.4|65155.4|65178.4|65158.4|65190|65170.5|65169.5|65152.8|348
1748909400000|2025-06-03 00:10:00|65177.1|65157.1|65183.8|65168.8|65194.9|65179.9|65167.8|65151.3|280
1748909700000|2025-06-03 00:15:00|65184.3|65169.3|65187|65172|65197.9|65182.9|65183.8|65167.6|322
1748910000000|2025-06-03 00:20:00|65188.1|65173.1|65195.1|65180.1|65196|65181|65181.8|65166.6|271
1748910300000|2025-06-03 00:25:00|65195.2|65180.2|65194.2|65179.2|65203.2|65188.2|65182.9|65167.9|267
1748910600000|2025-06-03 00:30:00|65193.9|65178.9|65183.8|65168.8|65193.9|65178.9|65176.5|65161.5|264
1748910900000|2025-06-03 00:35:00|65183.7|65168.7|65200.8|65185.8|65205.1|65190.1|65183.6|65168.6|254
1748911200000|2025-06-03 00:40:00|65200.9|65185.9|65200.5|65185.5|65206.9|65191.9|65194.8|65179.8|268
1748911500000|2025-06-03 00:45:00|65200.4|65185.4|65212.2|65197.2|65212.4|65197.4|65195.9|65180.9|286
1748911800000|2025-06-03 00:50:00|65212.1|65197.1|65216.9|65201.9|65222.9|65207.9|65206.9|65191.9|340
1748912100000|2025-06-03 00:55:00|65216.5|65201.5|65198|65183|65216.6|65201.6|65180.5|65165.5|405
1748912400000|2025-06-03 01:00:00|65198.1|65183.1|65236.8|65221.8|65239.5|65224.5|65198|65183|405
1748912700000|2025-06-03 01:05:00|65236.6|65221.6|65231.2|65216.2|65250.9|65235.9|65225.3|65210.3|390
1748913000000|2025-06-03 01:10:00|65231|65216|65250.8|65230.8|65251.7|65232.4|65227.1|65212.1|350
1748913300000|2025-06-03 01:15:00|65250.9|65230.9|65255.3|65240.3|65265.4|65249.6|65250.7|65230.7|437
1748913600000|2025-06-03 01:20:00|65256|65241|65253.8|65238.8|65267.4|65252.4|65250.1|65233.1|324
1748913900000|2025-06-03 01:25:00|65253.7|65238.7|65261.7|65246.7|65269|65254|65253.4|65238.4|288
1748914200000|2025-06-03 01:30:00|65261.4|65246.4|65262.8|65242.8|65267.6|65251.7|65247.3|65231.6|407
1748914500000|2025-06-03 01:35:00|65262.9|65242.9|65245.1|65230.1|65284.3|65268.6|65243.8|65228.8|422
1748914800000|2025-06-03 01:40:00|65244.9|65229.9|65247.9|65227.9|65249.1|65231|65230.9|65215.9|332
1748915100000|2025-06-03 01:45:00|65251.6|65231.6|65277.7|65262.7|65277.8|65262.8|65251.6|65231.6|429
1748915400000|2025-06-03 01:50:00|65277.1|65262.1|65280.7|65265.7|65284.5|65269.5|65259.7|65241.6|362
1748915700000|2025-06-03 01:55:00|65280.8|65265.8|65285.9|65270.9|65291.1|65275.9|65278.1|65260|393
1748916000000|2025-06-03 02:00:00|65285.6|65270.6|65293.9|65278.9|65313.8|65295|65284|65268.3|361
1748916300000|2025-06-03 02:05:00|65293.7|65278.7|65288.4|65273.4|65294.6|65279.3|65284.2|65268.6|284
1748916600000|2025-06-03 02:10:00|65288.5|65273.5|65286.7|65271.7|65317.4|65298.3|65280.2|65265|352
1748916900000|2025-06-03 02:15:00|65283.7|65268.7|65287.4|65267.4|65300.7|65280.7|65275.2|65260.2|309
1748917200000|2025-06-03 02:20:00|65287.3|65267.3|65283.7|65268.7|65302.5|65287.5|65283.4|65267.3|264
1748917500000|2025-06-03 02:25:00|65281|65266|65284.7|65269.7|65288.9|65273.9|65271.6|65256.6|328
1748917800000|2025-06-03 02:30:00|65284.6|65269.6|65293.6|65278.6|65297.9|65282.9|65277.7|65262.7|346
1748918100000|2025-06-03 02:35:00|65293.4|65278.4|65313.6|65298.6|65316.4|65301.4|65292.4|65277.4|345
1748918400000|2025-06-03 02:40:00|65313.7|65298.7|65313.5|65298.5|65338.9|65322.4|65310.2|65292.8|391
1748918700000|2025-06-03 02:45:00|65313.2|65298.2|65303.6|65288.6|65320.9|65305.9|65297.1|65282.1|357
1748919000000|2025-06-03 02:50:00|65303.5|65288.5|65299|65284|65303.9|65288.9|65290.6|65275.6|289
1748919300000|2025-06-03 02:55:00|65299.1|65284.1|65298.7|65283.7|65306.1|65291.1|65295.1|65280.1|304
1748919600000|2025-06-03 03:00:00|65299.2|65284.2|65295.1|65275.1|65312.3|65297.2|65290.7|65275.1|342
1748919900000|2025-06-03 03:05:00|65295.2|65275.2|65297|65277|65299|65283.9|65289|65271.6|271
1748920200000|2025-06-03 03:10:00|65297.3|65277.3|65298.5|65283.5|65303.7|65288.3|65290.3|65274.2|272
1748920500000|2025-06-03 03:15:00|65298.4|65283.4|65308.3|65293.3|65311.4|65296.4|65290.8|65275.2|235
1748920800000|2025-06-03 03:20:00|65308.7|65293.7|65318.8|65303.8|65326.9|65311.9|65305.5|65290.5|244
1748921100000|2025-06-03 03:25:00|65318.7|65303.7|65336|65316|65340.3|65320.3|65307.9|65292.9|273
1748921400000|2025-06-03 03:30:00|65336.1|65316.1|65331.9|65316.9|65341|65321.1|65330.7|65315.1|285
1748921700000|2025-06-03 03:35:00|65332.1|65317.1|65339.4|65319.4|65349.8|65334.8|65331.5|65315.6|386
1748922000000|2025-06-03 03:40:00|65340.2|65320.2|65347.5|65327.5|65353.7|65333.7|65340.2|65320.2|327
1748922300000|2025-06-03 03:45:00|65348.3|65328.3|65352.9|65332.9|65355.4|65335.4|65346.3|65326.3|323
1748922600000|2025-06-03 03:50:00|65352.7|65332.7|65346.7|65326.7|65353.4|65333.4|65343.5|65326.3|277
1748922900000|2025-06-03 03:55:00|65343.5|65323.5|65331.3|65316.3|65345.8|65330.8|65329.5|65314.5|266
1748923200000|2025-06-03 04:00:00|65331.8|65316.8|65340.8|65325.8|65347.4|65332.4|65323.7|65308.7|280
1748923500000|2025-06-03 04:05:00|65340|65325|65337.4|65322.4|65343.6|65328.6|65333.1|65318.1|265
1748923800000|2025-06-03 04:10:00|65337.6|65322.6|65335.3|65320.3|65344.4|65329.4|65332.8|65317.8|205
1748924100000|2025-06-03 04:15:00|65337.4|65322.4|65316.3|65301.3|65337.6|65322.6|65316.1|65301.1|247
1748924400000|2025-06-03 04:20:00|65316|65301|65326.2|65311.2|65327.1|65312.1|65314.6|65299.6|217
1748924700000|2025-06-03 04:25:00|65326.8|65311.8|65328.7|65313.7|65337.7|65322.7|65326.8|65311.8|185
1748925000000|2025-06-03 04:30:00|65328.6|65313.6|65335.9|65315.9|65338|65321.1|65326.2|65306.6|266
1748925300000|2025-06-03 04:35:00|65335.7|65315.7|65335.1|65315.1|65335.8|65315.8|65322.3|65303.5|243
1748925600000|2025-06-03 04:40:00|65335|65315|65324.1|65309.1|65335.1|65316.6|65324.1|65309.1|206
1748925900000|2025-06-03 04:45:00|65324|65309|65309.7|65289.7|65326.6|65309.7|65307.9|65289.7|236
1748926200000|2025-06-03 04:50:00|65309.8|65289.8|65314.8|65299.8|65315.7|65300.7|65306.4|65286.4|225
1748926500000|2025-06-03 04:55:00|65314.7|65299.7|65300.9|65285.9|65315.8|65299.8|65299.2|65284.2|232
1748926800000|2025-06-03 05:00:00|65300.8|65285.8|65322.6|65302.6|65323|65303|65291.3|65271.3|253
1748927100000|2025-06-03 05:05:00|65322.5|65302.5|65320.4|65305.4|65332.4|65312.4|65316|65298|214
1748927400000|2025-06-03 05:10:00|65320.1|65305.1|65317.2|65302.2|65320.1|65305.1|65307.5|65287.9|216
1748927700000|2025-06-03 05:15:00|65316.9|65301.9|65314|65299|65323.9|65308.9|65310.1|65295.1|242
1748928000000|2025-06-03 05:20:00|65314.1|65299.1|65318.6|65303.6|65324.8|65308.7|65305.4|65290.4|255
1748928300000|2025-06-03 05:25:00|65318.4|65303.4|65354|65334|65361.2|65341.2|65309.4|65294.4|366
1748928600000|2025-06-03 05:30:00|65354.2|65334.2|65361|65341|65364.2|65348.7|65346.3|65328.2|260
1748928900000|2025-06-03 05:35:00|65360.9|65340.9|65357.9|65337.9|65361|65344.3|65341.6|65326.6|294
1748929200000|2025-06-03 05:40:00|65357.8|65337.8|65360.6|65345.6|65363.7|65348.7|65352.7|65337.3|297
1748929500000|2025-06-03 05:45:00|65360.5|65345.5|65354.1|65339.1|65376.2|65360.8|65352.3|65337.3|298
1748929800000|2025-06-03 05:50:00|65354|65339|65332.3|65317.3|65357.9|65342.9|65325.8|65306.5|292
1748930100000|2025-06-03 05:55:00|65332.2|65317.2|65319.1|65304.1|65332.2|65317.2|65309.2|65294.2|273
1748930400000|2025-06-03 06:00:00|65319.5|65304.5|65309.7|65294.7|65324.3|65309.3|65303.9|65288.9|454
1748930700000|2025-06-03 06:05:00|65309|65294|65340.7|65325.7|65340.8|65325.8|65309|65294|327
1748931000000|2025-06-03 06:10:00|65341.6|65326.6|65342.5|65327.5|65358|65343|65330.1|65315.1|390
1748931300000|2025-06-03 06:15:00|65340.9|65325.9|65288.7|65273.7|65341.8|65326.8|65287.5|65272.5|402
1748931600000|2025-06-03 06:20:00|65288.8|65273.8|65285|65270|65293.9|65278.9|65268.2|65253.2|457
1748931900000|2025-06-03 06:25:00|65284.8|65269.8|65280.5|65265.5|65293.2|65278.2|65273.6|65258.6|314
1748932200000|2025-06-03 06:30:00|65280.1|65265.1|65317.6|65302.6|65317.7|65302.7|65273.7|65258.7|335
1748932500000|2025-06-03 06:35:00|65317.3|65302.3|65317.4|65302.4|65319.8|65304.8|65300|65285|371
1748932800000|2025-06-03 06:40:00|65317.6|65302.6|65321.6|65306.6|65332.4|65317.4|65311.8|65296.8|408
1748933100000|2025-06-03 06:45:00|65320.5|65305.5|65287.4|65272.4|65320.5|65305.5|65284|65269|417
1748933400000|2025-06-03 06:50:00|65288.5|65273.5|65288|65273|65307.4|65292.4|65286.1|65271.1|434
1748933700000|2025-06-03 06:55:00|65288.1|65273.1|65282.9|65267.9|65302.5|65287.5|65278.4|65263.4|426
1748934000000|2025-06-03 07:00:00|65284.4|65269.4|65327.1|65312.1|65329.8|65314.8|65279.3|65264.3|608
1748934300000|2025-06-03 07:05:00|65327.3|65312.3|65313.6|65298.6|65336.8|65321.8|65311.9|65296.9|501
1748934600000|2025-06-03 07:10:00|65313.9|65298.9|65298.2|65283.2|65315.9|65300.9|65292.9|65277.9|454
1748934900000|2025-06-03 07:15:00|65298.1|65283.1|65282.3|65267.3|65306|65291|65266.1|65251.1|477
1748935200000|2025-06-03 07:20:00|65282.5|65267.5|65285.6|65270.6|65303|65288|65274.3|65259.3|542
1748935500000|2025-06-03 07:25:00|65285.3|65270.3|65280.2|65265.2|65309.9|65294.9|65263.3|65248.3|532
1748935800000|2025-06-03 07:30:00|65280.5|65265.5|65344.9|65329.9|65348.2|65333.2|65277.4|65262.4|561
1748936100000|2025-06-03 07:35:00|65346|65331|65336.8|65321.8|65360.9|65345.9|65333.1|65318.1|476
1748936400000|2025-06-03 07:40:00|65337.4|65322.4|65336.5|65321.5|65346.2|65331.2|65328.8|65313.8|450
1748936700000|2025-06-03 07:45:00|65336.7|65321.7|65359.5|65344.5|65362|65347|65330.7|65315.7|397
1748937000000|2025-06-03 07:50:00|65359.7|65344.7|65354.5|65339.5|65366.6|65351.6|65349.1|65334.1|387
1748937300000|2025-06-03 07:55:00|65353.5|65338.5|65360.1|65340.1|65364.2|65349.2|65336.3|65321.3|466
1748937600000|2025-06-03 08:00:00|65359.9|65339.9|65364.7|65349.7|65402.5|65387.5|65359.9|65339.9|553
1748937900000|2025-06-03 08:05:00|65364.8|65349.8|65382.9|65367.9|65383.3|65368.3|65342.2|65327.2|516
1748938200000|2025-06-03 08:10:00|65380|65365|65379.9|65364.9|65389.9|65374.9|65366.8|65351.8|477
1748938500000|2025-06-03 08:15:00|65381|65366|65399.5|65384.5|65415.9|65400.9|65380.1|65365.1|496
1748938800000|2025-06-03 08:20:00|65399.7|65384.7|65401|65386|65402.5|65387.5|65385.9|65370.9|482
1748939100000|2025-06-03 08:25:00|65400.4|65385.4|65386.3|65371.3|65401.9|65386.9|65379.5|65364.5|458
1748939400000|2025-06-03 08:30:00|65387.9|65372.9|65363.7|65348.7|65389.6|65374.6|65363.5|65348.5|372
1748939700000|2025-06-03 08:35:00|65363.8|65348.8|65369.4|65354.4|65369.6|65354.6|65348.1|65333.1|410
1748940000000|2025-06-03 08:40:00|65368.9|65353.9|65387.3|65372.3|65387.9|65372.9|65365.5|65350.5|375
1748940300000|2025-06-03 08:45:00|65386|65371|65366|65351|65396.2|65381.2|65364.5|65349.5|372
1748940600000|2025-06-03 08:50:00|65365.8|65350.8|65364.3|65349.3|65382.5|65367.5|65356.3|65341.3|401
1748940900000|2025-06-03 08:55:00|65363.6|65348.6|65383.8|65363.8|65383.8|65363.8|65352.1|65337.1|348
1748941200000|2025-06-03 09:00:00|65382.5|65362.5|65431.9|65416.9|65435.4|65420.4|65382|65362|547
1748941500000|2025-06-03 09:05:00|65432.1|65417.1|65405.6|65390.6|65438.3|65423.3|65401.8|65386.8|470
1748941800000|2025-06-03 09:10:00|65405.8|65390.8|65374.5|65359.5|65407.6|65392.6|65372.5|65357.5|430
1748942100000|2025-06-03 09:15:00|65374.7|65359.7|65401.1|65386.1|65403.3|65388.3|65372|65357|401
1748942400000|2025-06-03 09:20:00|65402.1|65387.1|65381.2|65366.2|65403.4|65388.4|65371.9|65356.9|405
1748942700000|2025-06-03 09:25:00|65381.1|65366.1|65362.5|65347.5|65382.9|65367.9|65359.5|65340.6|378
1748943000000|2025-06-03 09:30:00|65362.9|65347.9|65355.2|65340.2|65367.5|65352.5|65348.3|65333.3|442
1748943300000|2025-06-03 09:35:00|65355.1|65340.1|65354|65339|65367.4|65352.4|65342|65327|365
1748943600000|2025-06-03 09:40:00|65354.1|65339.1|65366|65351|65378.1|65363.1|65340.5|65325.5|400
1748943900000|2025-06-03 09:45:00|65365.9|65350.9|65380.1|65365.1|65380.3|65365.3|65356.9|65341.9|371
1748944200000|2025-06-03 09:50:00|65380.2|65365.2|65383|65368|65385.9|65370.9|65371.2|65356.2|399
1748944500000|2025-06-03 09:55:00|65385.3|65370.3|65378.5|65363.5|65395.8|65380.8|65374.7|65359.7|406
1748944800000|2025-06-03 10:00:00|65378.8|65363.8|65396.9|65381.9|65402.1|65387.1|65374.1|65359.1|377
1748945100000|2025-06-03 10:05:00|65398|65383|65407|65392|65428.4|65413.4|65394.5|65379.5|437
1748945400000|2025-06-03 10:10:00|65407.1|65392.1|65410.3|65395.3|65417.3|65402.3|65401.9|65386.9|409
1748945700000|2025-06-03 10:15:00|65410.2|65395.2|65427.7|65412.7|65428.4|65413.4|65406|65391|350
1748946000000|2025-06-03 10:20:00|65427.6|65412.6|65432.5|65417.5|65435.8|65420.8|65418.4|65403.4|349
1748946300000|2025-06-03 10:25:00|65432.6|65417.6|65431.2|65416.2|65436.9|65421.9|65420.8|65405.8|378
1748946600000|2025-06-03 10:30:00|65431.9|65416.9|65416.8|65401.8|65467.7|65447.7|65410|65395|505
1748946900000|2025-06-03 10:35:00|65416.7|65401.7|65399.9|65384.9|65418.3|65403.3|65394.6|65379.6|399
1748947200000|2025-06-03 10:40:00|65400.2|65385.2|65395.9|65380.9|65400.5|65385.5|65375.3|65360.3|400
1748947500000|2025-06-03 10:45:00|65396|65381|65418.7|65403.7|65423|65408|65395.2|65380.2|434
1748947800000|2025-06-03 10:50:00|65418.8|65403.8|65452.9|65437.9|65457.4|65442.4|65418|65403|371
1748948100000|2025-06-03 10:55:00|65452.7|65437.7|65457|65442|65464.4|65449.4|65424.2|65409.2|563
1748948400000|2025-06-03 11:00:00|65456.8|65441.8|65462.2|65447.2|65469.7|65454.7|65448.8|65433.8|527
1748948700000|2025-06-03 11:05:00|65462.5|65447.5|65484.8|65469.8|65492.6|65477.6|65462.3|65447.3|438
1748949000000|2025-06-03 11:10:00|65484.7|65469.7|65479.4|65464.4|65494.5|65479.5|65475.4|65460.4|443
1748949300000|2025-06-03 11:15:00|65479.3|65464.3|65488.2|65473.2|65497.4|65482.4|65479.3|65464.3|329
1748949600000|2025-06-03 11:20:00|65487.8|65472.8|65506|65491|65519.9|65504.9|65481.8|65466.8|407
1748949900000|2025-06-03 11:25:00|65505.8|65490.8|65518.9|65503.9|65521.7|65506.7|65490.9|65475.9|444
1748950200000|2025-06-03 11:30:00|65519.1|65504.1|65490.1|65475.1|65519.8|65504.8|65484.9|65469.9|482
1748950500000|2025-06-03 11:35:00|65489.9|65474.9|65502.3|65487.3|65505|65490|65481|65466|351
1748950800000|2025-06-03 11:40:00|65502.2|65487.2|65493.2|65478.2|65505|65490|65476.7|65461.7|327
1748951100000|2025-06-03 11:45:00|65492.9|65477.9|65475.7|65460.7|65493.7|65478.7|65473.1|65458.1|303
1748951400000|2025-06-03 11:50:00|65475.8|65460.8|65500.4|65485.4|65500.6|65485.6|65475.7|65460.7|398
1748951700000|2025-06-03 11:55:00|65500.6|65485.6|65502.8|65487.8|65518.4|65503.4|65496.7|65481.7|531
1748952000000|2025-06-03 12:00:00|65500|65485|65492.5|65477.5|65506|65491|65482.5|65467.5|440
1748952300000|2025-06-03 12:05:00|65492.2|65477.2|65528.9|65513.9|65530.6|65515.6|65489.7|65474.7|396
1748952600000|2025-06-03 12:10:00|65528.7|65513.7|65552.8|65537.8|65563.9|65548.9|65528.7|65513.7|474
1748952900000|2025-06-03 12:15:00|65552.5|65537.5|65546.3|65531.3|65556.3|65541.3|65538.7|65523.7|383
1748953200000|2025-06-03 12:20:00|65546.7|65531.7|65538.2|65523.2|65556.2|65541.2|65536.8|65521.8|377
1748953500000|2025-06-03 12:25:00|65538.4|65523.4|65534.4|65519.4|65539.1|65524.1|65521.2|65506.2|343
1748953800000|2025-06-03 12:30:00|65535.2|65520.2|65560.9|65545.9|65580.5|65565.5|65531.9|65516.9|458
1748954100000|2025-06-03 12:35:00|65560.7|65545.7|65543|65528|65566.1|65551.1|65529.3|65514.3|501
1748954400000|2025-06-03 12:40:00|65542.4|65527.4|65557.6|65542.6|65565.7|65550.7|65540.8|65525.8|385
1748954700000|2025-06-03 12:45:00|65557.7|65542.7|65561.9|65546.9|65574.8|65559.8|65550.1|65535.1|414
1748955000000|2025-06-03 12:50:00|65561.7|65546.7|65551.6|65536.6|65570.3|65555.3|65546.9|65531.9|465
1748955300000|2025-06-03 12:55:00|65551.7|65536.7|65550.9|65535.9|65576.1|65561.1|65548.4|65533.4|589
1748955600000|2025-06-03 13:00:00|65550.5|65535.5|65548.8|65533.8|65564|65549|65543.3|65528.3|515
1748955900000|2025-06-03 13:05:00|65548.1|65533.1|65523.4|65508.4|65552|65537|65523.4|65508.4|479
1748956200000|2025-06-03 13:10:00|65523.5|65508.5|65508.6|65493.6|65525.8|65510.8|65508.6|65493.6|483
1748956500000|2025-06-03 13:15:00|65508.4|65493.4|65524.5|65509.5|65528.8|65513.8|65507.7|65492.7|388
1748956800000|2025-06-03 13:20:00|65524.8|65509.8|65524.5|65509.5|65541.5|65526.5|65513.7|65498.7|435
1748957100000|2025-06-03 13:25:00|65524.9|65509.9|65545.5|65530.5|65557.4|65542.4|65499.5|65484.5|479
1748957400000|2025-06-03 13:30:00|65545.6|65530.6|65546.6|65531.6|65579.1|65564.1|65543.8|65528.8|610
1748957700000|2025-06-03 13:35:00|65546.8|65531.8|65482.3|65467.3|65549.8|65534.8|65475.6|65460.6|581
1748958000000|2025-06-03 13:40:00|65481.3|65466.3|65498.1|65483.1|65515.5|65500.5|65479|65464|516
1748958300000|2025-06-03 13:45:00|65497.8|65482.8|65537.2|65522.2|65549.3|65534.3|65495.7|65480.7|550
1748958600000|2025-06-03 13:50:00|65536.4|65521.4|65538.7|65523.7|65554.9|65539.9|65526.1|65511.1|489
1748958900000|2025-06-03 13:55:00|65540.2|65525.2|65540.5|65480.9|65543.4|65528.4|65516.2|65480.9|502
1748959200000|2025-06-03 14:00:00|65542.5|65478.3|65538.8|65518.8|65614.9|65582.9|65512.9|65465.3|784
1748959500000|2025-06-03 14:05:00|65539.3|65519.3|65608.1|65593.1|65651.8|65636.8|65534.9|65517.3|799
1748959800000|2025-06-03 14:10:00|65607.9|65592.9|65569.7|65554.7|65615.9|65600.9|65565.9|65550.9|706
1748960100000|2025-06-03 14:15:00|65570.5|65555.5|65520.7|65505.7|65580.9|65565.9|65518|65503|617
1748960400000|2025-06-03 14:20:00|65519.9|65504.9|65515.8|65500.8|65534.5|65519.5|65504.5|65489.5|622
1748960700000|2025-06-03 14:25:00|65515.9|65500.9|65521|65506|65546.9|65531.9|65510.6|65495.6|617
1748961000000|2025-06-03 14:30:00|65521.4|65506.4|65510.6|65495.6|65521.4|65506.4|65485|65470|725
1748961300000|2025-06-03 14:35:00|65510.7|65495.7|65506.2|65491.2|65515.1|65500.1|65484|65469|646
1748961600000|2025-06-03 14:40:00|65504.3|65489.3|65488.8|65473.8|65525.8|65508.1|65485.3|65470.3|572
1748961900000|2025-06-03 14:45:00|65488.4|65473.4|65517.4|65502.4|65533.1|65518.1|65483.8|65468.8|586
1748962200000|2025-06-03 14:50:00|65517.5|65502.5|65501.4|65486.4|65522.5|65507.5|65488.3|65473.3|568
1748962500000|2025-06-03 14:55:00|65501.7|65486.7|65485.4|65470.4|65510.2|65495.2|65478.2|65463.2|579
1748962800000|2025-06-03 15:00:00|65485|65470|65508.1|65493.1|65509.4|65494.4|65479|65464|656
1748963100000|2025-06-03 15:05:00|65511.3|65496.3|65533.6|65518.6|65534|65519|65510.5|65495.5|480
1748963400000|2025-06-03 15:10:00|65533.8|65518.8|65545.4|65530.4|65556.9|65541.9|65521.1|65506.1|568
1748963700000|2025-06-03 15:15:00|65546.6|65531.6|65557.5|65542.5|65561.7|65546.7|65536.2|65521.2|564
1748964000000|2025-06-03 15:20:00|65556.9|65541.9|65563.4|65548.4|65586|65571|65550.7|65535.7|560
1748964300000|2025-06-03 15:25:00|65563.2|65548.2|65560.3|65545.3|65564.3|65549.3|65551.3|65536.3|518
1748964600000|2025-06-03 15:30:00|65560.2|65545.2|65581.1|65566.1|65581.7|65566.7|65558|65543|485
1748964900000|2025-06-03 15:35:00|65581.4|65566.4|65565.8|65550.8|65584.6|65569.6|65550.5|65535.5|543
1748965200000|2025-06-03 15:40:00|65565.7|65550.7|65568.8|65553.8|65583.2|65568.2|65562.1|65547.1|434
1748965500000|2025-06-03 15:45:00|65568.7|65553.7|65568.4|65553.4|65573.7|65558.7|65531.6|65516.6|525
1748965800000|2025-06-03 15:50:00|65568|65553|65596.6|65581.6|65601.6|65585.8|65567.9|65552.9|455
1748966100000|2025-06-03 15:55:00|65596.4|65581.4|65596.1|65581.1|65603.7|65588.7|65592.5|65577.5|461
1748966400000|2025-06-03 16:00:00|65595.9|65580.9|65569|65554|65595.9|65580.9|65569|65554|440
1748966700000|2025-06-03 16:05:00|65568.9|65553.9|65552.6|65537.6|65574.9|65559.9|65545|65530|343
1748967000000|2025-06-03 16:10:00|65552.5|65537.5|65546.9|65531.9|65554.6|65539.6|65534|65519|363
1748967300000|2025-06-03 16:15:00|65546.7|65531.7|65561.7|65546.7|65562.4|65547.4|65546.5|65531.5|302
1748967600000|2025-06-03 16:20:00|65562|65547|65552.4|65537.4|65563.5|65548.5|65545.2|65530.2|336
1748967900000|2025-06-03 16:25:00|65552.3|65537.3|65569.9|65554.9|65574.8|65559.8|65543.3|65528.3|365
1748968200000|2025-06-03 16:30:00|65570|65555|65599|65584|65601.3|65586.3|65570|65555|332
1748968500000|2025-06-03 16:35:00|65599.2|65584.2|65617.2|65602.2|65620.2|65605.2|65599.1|65584.1|309
1748968800000|2025-06-03 16:40:00|65618.1|65603.1|65610.7|65595.7|65624.7|65609.7|65598.8|65583.8|328
1748969100000|2025-06-03 16:45:00|65612.9|65597.9|65594.9|65579.9|65618.2|65603.2|65593.9|65578.9|331
1748969400000|2025-06-03 16:50:00|65595.1|65580.1|65580.2|65565.2|65601.5|65586.5|65580.2|65565.2|267
1748969700000|2025-06-03 16:55:00|65580.5|65565.5|65591.3|65576.3|65593.1|65578.1|65577.5|65562.5|356
1748970000000|2025-06-03 17:00:00|65587.5|65572.5|65573|65558|65591.1|65576.1|65572.9|65557.9|339
1748970300000|2025-06-03 17:05:00|65572.9|65557.9|65583.3|65568.3|65584.7|65569.7|65564.7|65549.7|244
1748970600000|2025-06-03 17:10:00|65583.4|65568.4|65558.4|65543.4|65583.4|65568.4|65548.7|65533.7|256
1748970900000|2025-06-03 17:15:00|65558.3|65543.3|65566.4|65551.4|65580.5|65565.5|65557.8|65542.8|281
1748971200000|2025-06-03 17:20:00|65566.2|65551.2|65560.1|65545.1|65566.5|65551.5|65548.9|65533.9|259
1748971500000|2025-06-03 17:25:00|65560.5|65545.5|65562.5|65547.5|65574.2|65559.2|65556.5|65541.5|271
1748971800000|2025-06-03 17:30:00|65561.1|65546.1|65557.1|65542.1|65566.9|65551.9|65554.8|65539.8|242
1748972100000|2025-06-03 17:35:00|65556.7|65541.7|65546.5|65531.5|65558|65543|65545|65528.4|241
1748972400000|2025-06-03 17:40:00|65546.4|65531.4|65546.3|65531.3|65547.7|65532.7|65540.6|65525.6|256
1748972700000|2025-06-03 17:45:00|65546|65531|65551.2|65536.2|65556.6|65541.6|65542.1|65527.1|239
1748973000000|2025-06-03 17:50:00|65551.6|65536.6|65559.7|65544.7|65561|65546|65548.1|65533.1|271
1748973300000|2025-06-03 17:55:00|65560|65545|65560.8|65545.8|65569.4|65554.4|65553.6|65538.6|324
1748973600000|2025-06-03 18:00:00|65562.2|65547.2|65571.2|65556.2|65582.5|65567.5|65561.7|65546.7|293
1748973900000|2025-06-03 18:05:00|65571.8|65556.8|65580|65565|65583.4|65568.4|65565.3|65550.3|197
1748974200000|2025-06-03 18:10:00|65579.9|65564.9|65585.7|65570.7|65591.9|65576.9|65571.3|65556.3|244
1748974500000|2025-06-03 18:15:00|65585.8|65570.8|65577|65562|65588.7|65573.7|65576.8|65561.8|202
1748974800000|2025-06-03 18:20:00|65576.9|65561.9|65574.4|65559.4|65584.6|65569.6|65572.7|65557.7|235
1748975100000|2025-06-03 18:25:00|65574.5|65559.5|65572.2|65557.2|65577.5|65562.5|65569|65554|219
1748975400000|2025-06-03 18:30:00|65572.1|65557.1|65575.9|65560.9|65578.2|65563.2|65571.8|65556.8|218
1748975700000|2025-06-03 18:35:00|65575.8|65560.8|65583.5|65568.5|65597.2|65582.2|65575.8|65560.8|181
1748976000000|2025-06-03 18:40:00|65584.4|65569.4|65601.2|65586.2|65612.6|65597.6|65582.5|65567.5|226
1748976300000|2025-06-03 18:45:00|65604.3|65589.3|65589.7|65574.7|65605.9|65590.9|65588.7|65573.7|263
1748976600000|2025-06-03 18:50:00|65591.2|65576.2|65589.8|65574.8|65597.3|65582.3|65588.3|65573.3|242
1748976900000|2025-06-03 18:55:00|65589.9|65574.9|65579.6|65564.6|65596.2|65581.2|65575.4|65560.4|363
1748977200000|2025-06-03 19:00:00|65579.7|65564.7|65583.9|65568.9|65585.2|65570.2|65573.3|65558.3|255
1748977500000|2025-06-03 19:05:00|65583.7|65568.7|65580.6|65565.6|65583.7|65568.7|65574.8|65559.8|210
1748977800000|2025-06-03 19:10:00|65580.5|65565.5|65586.4|65571.4|65586.7|65571.7|65574.9|65559.9|188
1748978100000|2025-06-03 19:15:00|65586.3|65571.3|65598.8|65583.8|65599|65584|65586.2|65571.2|185
1748978400000|2025-06-03 19:20:00|65599.4|65584.4|65593.1|65578.1|65605.4|65590.4|65591.9|65576.9|195
1748978700000|2025-06-03 19:25:00|65593|65578|65596.4|65581.4|65597.6|65582.6|65586.7|65571.7|188
1748979000000|2025-06-03 19:30:00|65595.6|65580.6|65589.6|65574.6|65599.9|65584.9|65587.6|65572.6|214
1748979300000|2025-06-03 19:35:00|65589.4|65574.4|65590.9|65575.9|65592.8|65577.8|65584.1|65569.1|176
1748979600000|2025-06-03 19:40:00|65591|65576|65601.5|65586.5|65601.7|65586.7|65591|65576|264
1748979900000|2025-06-03 19:45:00|65601.6|65586.6|65605.7|65590.7|65606.2|65591.2|65601|65586|163
1748980200000|2025-06-03 19:50:00|65605.6|65590.6|65612.8|65597.8|65622.4|65607.4|65605.4|65590.4|217
1748980500000|2025-06-03 19:55:00|65612.1|65597.1|65616.7|65601.7|65622.6|65607.6|65612.1|65597.1|258
1748980800000|2025-06-03 20:00:00|65616.4|65601.4|65602.9|65587.9|65621.7|65603.8|65602.6|65587.6|167
1748981100000|2025-06-03 20:05:00|65601.5|65586.5|65603.8|65583.8|65603.8|65586.5|65594|65576.4|54
1748981400000|2025-06-03 20:10:00|65603.9|65583.9|65607.4|65587.4|65609|65594|65602.3|65583.9|60
1748981700000|2025-06-03 20:15:00|65606.8|65586.8|65611.5|65591.5|65611.5|65593.5|65601.6|65584.9|84
1748982000000|2025-06-03 20:20:00|65611.7|65591.7|65614.7|65594.7|65616.8|65596.8|65611.3|65591.3|82
1748982300000|2025-06-03 20:25:00|65615|65595|65619.2|65604.2|65620|65604.2|65611|65592|123
1748982600000|2025-06-03 20:30:00|65618.6|65603.6|65606.6|65586.6|65620.3|65604.6|65605.1|65585.1|125
1748982900000|2025-06-03 20:35:00|65606.2|65586.2|65599.2|65579.2|65607.3|65587.3|65598.7|65578.7|122
1748983200000|2025-06-03 20:40:00|65599.1|65579.1|65596.9|65576.9|65599.7|65579.7|65595.8|65575.8|71
1748983500000|2025-06-03 20:45:00|65596.6|65576.6|65598.8|65578.8|65598.8|65578.8|65592.8|65572.8|107
1748983800000|2025-06-03 20:50:00|65599.4|65579.4|65608|65588|65610.7|65590.7|65599.4|65579.4|137
1748984100000|2025-06-03 20:55:00|65608.9|65587.6|65626.2|65575.7|65626.2|65601.6|65608|65575.7|254
1748984400000|2025-06-03 21:00:00|65626.4|65575.8|65624|65565.4|65627.3|65575.8|65604.4|65557.1|14
1748984700000|2025-06-03 21:05:00|65614.3|65546.1|65619.8|65539.5|65619.8|65546.1|65614.3|65539.5|6
1748985000000|2025-06-03 21:10:00|65576.1|65542.9|65605.6|65575.6|65624.3|65579.9|65576.1|65489.9|45
1748985300000|2025-06-03 21:15:00|65605.8|65575.3|65605.4|65510.3|65616.1|65575.7|65599.6|65510.2|213
1748985600000|2025-06-03 21:20:00|65605.2|65509.7|65596.7|65526.2|65608|65533.1|65586|65508.4|201
1748985900000|2025-06-03 21:25:00|65597.9|65525.4|65603.8|65531.1|65605.8|65534.8|65596.7|65524.3|89
1748986200000|2025-06-03 21:30:00|65604|65531|65606.9|65533.8|65609.2|65535.5|65599.5|65531|103
1748986500000|2025-06-03 21:35:00|65607|65540.7|65606|65537.8|65610.3|65540.7|65605.7|65525.5|82
1748986800000|2025-06-03 21:40:00|65606.1|65537.7|65603.4|65538.3|65606.2|65539|65597.6|65537.2|132
1748987100000|2025-06-03 21:45:00|65602.4|65538.4|65596.3|65537.9|65603.9|65540.9|65594.2|65536.9|170
1748987400000|2025-06-03 21:50:00|65596|65538|65602.7|65529.8|65603.2|65540.6|65592.6|65528.9|152
1748987700000|2025-06-03 21:55:00|65602.6|65528.9|65599|65513.9|65608.5|65531.2|65595.2|65509.8|223
1748988000000|2025-06-03 22:00:00|65598.8|65513.6|65593.4|65567.9|65615.9|65569.7|65588.1|65512|271
1748988300000|2025-06-03 22:05:00|65591.1|65570.3|65593|65570.2|65593.8|65571.6|65580.8|65558.3|191
1748988600000|2025-06-03 22:10:00|65591.5|65571.5|65588.4|65568.4|65601.9|65578.2|65587.7|65566.1|159
1748988900000|2025-06-03 22:15:00|65588.5|65568.5|65587.6|65567.6|65591.1|65569.8|65585.8|65564.2|135
1748989200000|2025-06-03 22:20:00|65587.4|65567.4|65591.2|65571.2|65591.2|65571.2|65582.3|65562.2|130
1748989500000|2025-06-03 22:25:00|65592.9|65572.9|65596.5|65576.5|65602.8|65582.8|65592.9|65572.9|147
1748989800000|2025-06-03 22:30:00|65596|65576|65594.1|65574.1|65599.2|65579.2|65592.9|65572.9|140
1748990100000|2025-06-03 22:35:00|65593.6|65573.6|65593.7|65573.7|65598.4|65577.8|65588.2|65568.2|151
1748990400000|2025-06-03 22:40:00|65593.8|65573.8|65583.9|65563.5|65593.8|65573.8|65580.4|65560.1|128
1748990700000|2025-06-03 22:45:00|65583.4|65563.4|65581.8|65559.5|65585.6|65564.2|65578.8|65558|170
1748991000000|2025-06-03 22:50:00|65581.5|65559.6|65583.7|65562.8|65584.4|65562.8|65580.3|65558.5|124
1748991300000|2025-06-03 22:55:00|65583.6|65562.7|65583.9|65562.7|65585.3|65562.9|65581.3|65559.5|171
1748991600000|2025-06-03 23:00:00|65583.8|65562.6|65577.3|65557.3|65584.4|65563.3|65573.5|65553.5|208
1748991900000|2025-06-03 23:05:00|65577|65557|65576.7|65556.7|65582.2|65562.2|65575.6|65555.6|142
1748992200000|2025-06-03 23:10:00|65576.4|65556.4|65571.8|65551.8|65581.7|65561.7|65570.3|65550.3|166
1748992500000|2025-06-03 23:15:00|65571.6|65551.6|65569.7|65549.7|65576.1|65556.1|65566.6|65546.6|194
1748992800000|2025-06-03 23:20:00|65570|65550|65576.2|65556.2|65580.7|65560.7|65568.9|65548.9|157
1748993100000|2025-06-03 23:25:00|65576.1|65556.1|65574.8|65554.8|65580.9|65560.9|65574.8|65554.8|125
1748993400000|2025-06-03 23:30:00|65574.7|65554.7|65561.3|65541.3|65575|65555|65558.7|65538.7|162
1748993700000|2025-06-03 23:35:00|65562|65542|65557.2|65537.2|65568.1|65548.1|65557|65537|162
1748994000000|2025-06-03 23:40:00|65557.1|65537.1|65531.4|65511.4|65559|65539|65531.4|65511.4|185
1748994300000|2025-06-03 23:45:00|65531.2|65511.2|65523.7|65503.7|65531.2|65511.2|65516.6|65496.6|292
1748994600000|2025-06-03 23:50:00|65523.8|65503.8|65534.9|65514.9|65546.9|65526.9|65517.6|65497.6|306
1748994900000|2025-06-03 23:55:00|65534.8|65514.8|65527.8|65507.8|65535.3|65515.3|65526.6|65506.6|230
1748995200000|2025-06-04 00:00:00|65528.4|65508.4|65514.9|65494.9|65528.5|65508.5|65499.7|65479.7|486
1748995500000|2025-06-04 00:05:00|65514.5|65494.5|65539.2|65519.2|65539.8|65519.8|65514.2|65494.2|456
1748995800000|2025-06-04 00:10:00|65539.5|65519.5|65537.4|65517.4|65551.5|65531.5|65536.2|65516.2|454
1748996100000|2025-06-04 00:15:00|65537.9|65517.9|65540.1|65520.1|65542.5|65522.5|65525.4|65505.4|367
1748996400000|2025-06-04 00:20:00|65540.4|65520.4|65520.2|65500.2|65547.2|65527.2|65516.3|65496.3|375
1748996700000|2025-06-04 00:25:00|65520|65500|65526.4|65506.4|65529|65509|65511.6|65491.6|452
1748997000000|2025-06-04 00:30:00|65526.3|65506.3|65554|65534|65558.7|65538.7|65526.3|65506.3|395
1748997300000|2025-06-04 00:35:00|65553.9|65533.9|65532.9|65512.9|65554.3|65534.3|65532.6|65512.6|254
1748997600000|2025-06-04 00:40:00|65532.8|65512.8|65535.5|65515.5|65538.8|65518.8|65522.6|65502.6|283
1748997900000|2025-06-04 00:45:00|65535.6|65515.6|65534.5|65514.5|65540.1|65520.1|65526.6|65506.6|316
1748998200000|2025-06-04 00:50:00|65534.3|65514.3|65531.4|65511.4|65536.8|65516.8|65518.6|65498.6|426
1748998500000|2025-06-04 00:55:00|65531.5|65511.5|65534.9|65514.9|65539.4|65523.1|65525.1|65505.1|633
1748998800000|2025-06-04 01:00:00|65534.8|65514.8|65573.6|65553.6|65600.1|65580.1|65534.8|65514.8|643
1748999100000|2025-06-04 01:05:00|65573.7|65553.7|65568.6|65548.6|65582.5|65562.5|65562|65542|510
1748999400000|2025-06-04 01:10:00|65566.5|65546.5|65552.6|65532.6|65569.8|65549.8|65547.8|65527.8|488
1748999700000|2025-06-04 01:15:00|65552.1|65532.1|65538.1|65518.1|65559.3|65539.3|65534.9|65514.9|444
1749000000000|2025-06-04 01:20:00|65538.4|65518.4|65509.9|65489.9|65541.5|65521.5|65500.6|65480.6|498
1749000300000|2025-06-04 01:25:00|65510.1|65490.1|65515.6|65495.6|65520.4|65500.4|65506|65486|370
1749000600000|2025-06-04 01:30:00|65515.4|65495.4|65494.5|65474.5|65529.6|65509.6|65494.3|65474.3|466
1749000900000|2025-06-04 01:35:00|65494.3|65474.3|65480.8|65460.8|65495.5|65475.5|65475.2|65455.2|536
1749001200000|2025-06-04 01:40:00|65480.7|65460.7|65508.9|65488.9|65508.9|65488.9|65477.7|65457.7|401
1749001500000|2025-06-04 01:45:00|65508.7|65488.7|65496.7|65476.7|65511.8|65491.8|65496.5|65476.5|376
1749001800000|2025-06-04 01:50:00|65496.6|65476.6|65496.1|65476.1|65503.7|65483.7|65491.3|65471.3|394
1749002100000|2025-06-04 01:55:00|65496.4|65476.4|65514.3|65494.3|65521.2|65501.2|65496.2|65476.2|458
1749002400000|2025-06-04 02:00:00|65515|65495|65508.9|65488.9|65527.4|65507.4|65501.8|65481.8|646
1749002700000|2025-06-04 02:05:00|65508.8|65488.8|65509.7|65489.7|65516.3|65496.3|65503.2|65483.2|465
1749003000000|2025-06-04 02:10:00|65509.2|65489.2|65509|65489|65509.7|65489.7|65503.1|65483.1|384
1749003300000|2025-06-04 02:15:00|65509.3|65489.3|65522.3|65502.3|65523|65503|65508.2|65488.2|457
1749003600000|2025-06-04 02:20:00|65522.6|65502.6|65536.7|65516.7|65540.6|65520.6|65522.2|65502.2|514
1749003900000|2025-06-04 02:25:00|65536.8|65516.8|65538.5|65518.5|65541|65521|65532.2|65512.2|346
1749004200000|2025-06-04 02:30:00|65538.4|65518.4|65558.9|65538.9|65564|65544|65538.4|65518.4|491
1749004500000|2025-06-04 02:35:00|65559.2|65539.2|65564.9|65544.9|65567|65547|65557.6|65537.6|255
1749004800000|2025-06-04 02:40:00|65564.8|65544.8|65571.5|65551.5|65582|65562|65564.3|65544.3|300
1749005100000|2025-06-04 02:45:00|65571.6|65551.6|65577.4|65557.4|65581.8|65561.8|65570.3|65550.3|318
1749005400000|2025-06-04 02:50:00|65576.3|65556.3|65564.3|65544.3|65576.3|65556.3|65562.9|65542.9|341
1749005700000|2025-06-04 02:55:00|65564.4|65544.4|65567.4|65547.4|65567.9|65547.9|65556.6|65536.6|276
1749006000000|2025-06-04 03:00:00|65567.2|65547.2|65560.9|65540.9|65567.6|65547.6|65560|65540|228
1749006300000|2025-06-04 03:05:00|65561|65541|65546.9|65526.9|65561|65541|65538.7|65518.7|264
1749006600000|2025-06-04 03:10:00|65546.8|65526.8|65548.5|65528.5|65551.4|65536.4|65539.3|65521.7|248
1749006900000|2025-06-04 03:15:00|65548.7|65528.7|65548.7|65528.7|65555.1|65535.1|65545.7|65526.3|213
1749007200000|2025-06-04 03:20:00|65548|65528|65552.1|65532.1|65558.8|65538.8|65546.7|65526.7|189
1749007500000|2025-06-04 03:25:00|65552.2|65532.2|65562.4|65542.4|65562.5|65542.5|65545.9|65525.9|246
1749007800000|2025-06-04 03:30:00|65562.6|65542.6|65602.9|65582.9|65606.9|65587|65559.7|65539.7|371
1749008100000|2025-06-04 03:35:00|65602.7|65582.7|65609.8|65589.8|65609.9|65590.5|65596.9|65576.9|286
1749008400000|2025-06-04 03:40:00|65612.1|65592.1|65616.7|65596.7|65626.8|65606.8|65609.6|65592|301
1749008700000|2025-06-04 03:45:00|65616.3|65596.3|65607.4|65587.4|65617|65597|65607.3|65587.3|268
1749009000000|2025-06-04 03:50:00|65607.3|65587.3|65608.7|65588.7|65612.4|65592.4|65598.1|65578.1|257
1749009300000|2025-06-04 03:55:00|65609.9|65589.9|65614.9|65594.9|65619.1|65599.1|65607.7|65587.7|361
1749009600000|2025-06-04 04:00:00|65614.5|65594.5|65595.8|65575.8|65627.2|65607.2|65592.3|65572.3|414
1749009900000|2025-06-04 04:05:00|65595.5|65575.5|65563.2|65543.2|65597|65577|65549.8|65529.8|394
1749010200000|2025-06-04 04:10:00|65563.3|65543.3|65564.2|65544.2|65565.5|65545.5|65549.4|65529.4|286
1749010500000|2025-06-04 04:15:00|65564.3|65544.3|65573.2|65553.2|65577.5|65557.5|65563.1|65543.1|273
1749010800000|2025-06-04 04:20:00|65573.6|65553.6|65568.8|65548.8|65579.2|65559.2|65568.3|65548.3|261
1749011100000|2025-06-04 04:25:00|65568.7|65548.7|65563.3|65543.3|65569.1|65549.1|65556.3|65536.3|245
1749011400000|2025-06-04 04:30:00|65563.2|65543.2|65578.7|65558.7|65580.7|65560.7|65561|65541|233
1749011700000|2025-06-04 04:35:00|65578.6|65558.6|65586.4|65566.4|65589.8|65569.8|65578.4|65558.4|248
1749012000000|2025-06-04 04:40:00|65586.3|65566.3|65600.3|65580.3|65604.6|65585.2|65585.9|65565.9|242
1749012300000|2025-06-04 04:45:00|65601.9|65581.9|65616.1|65596.1|65618.1|65598.7|65598.4|65578.4|267
1749012600000|2025-06-04 04:50:00|65616|65596|65622.9|65607.9|65628.6|65613.6|65612|65596|289
1749012900000|2025-06-04 04:55:00|65623|65608|65618.1|65603.1|65626.2|65611.2|65617.8|65602.8|250
1749013200000|2025-06-04 05:00:00|65618|65603|65612.7|65597.7|65618|65603|65598.2|65583.2|349
1749013500000|2025-06-04 05:05:00|65612.8|65597.8|65599.7|65579.7|65613.6|65598.6|65589|65574|295
1749013800000|2025-06-04 05:10:00|65600.4|65580.4|65595.4|65580.4|65604.4|65586|65591.8|65574.3|288
1749014100000|2025-06-04 05:15:00|65595.7|65580.7|65610.9|65595.9|65615.6|65600.6|65595.7|65580.7|192
1749014400000|2025-06-04 05:20:00|65611.2|65596.2|65617.4|65602.4|65620.7|65605.7|65609.6|65594.6|256
1749014700000|2025-06-04 05:25:00|65617.6|65602.6|65615.9|65600.9|65622.2|65607.2|65613.4|65598.4|249
1749015000000|2025-06-04 05:30:00|65616|65601|65667|65652|65677.9|65659.5|65614.8|65599.8|351
1749015300000|2025-06-04 05:35:00|65669.5|65654.5|65649.9|65634.9|65679.1|65659.1|65644.9|65629.9|409
1749015600000|2025-06-04 05:40:00|65649.8|65634.8|65622.9|65607.9|65656|65640.3|65620.8|65605.6|349
1749015900000|2025-06-04 05:45:00|65623|65608|65628.7|65613.7|65629.3|65614.3|65612.3|65597.3|254
1749016200000|2025-06-04 05:50:00|65628.6|65613.6|65656.6|65641.6|65659.8|65644.8|65622.6|65607.6|415
1749016500000|2025-06-04 05:55:00|65657.7|65642.7|65641.3|65626.3|65659|65644|65607.2|65592.2|541
1749016800000|2025-06-04 06:00:00|65641.6|65626.6|65634.8|65619.8|65643.1|65628.1|65623.4|65608.4|565
1749017100000|2025-06-04 06:05:00|65634.9|65619.9|65640|65625|65671.5|65656.5|65630.8|65613.7|545
1749017400000|2025-06-04 06:10:00|65639.8|65624.8|65620.8|65600.8|65648.5|65633.5|65616|65598.3|527
1749017700000|2025-06-04 06:15:00|65620.7|65600.7|65615.1|65595.1|65630.2|65610.2|65602.5|65583|558
1749018000000|2025-06-04 06:20:00|65615.2|65595.2|65625|65605|65631|65614.9|65606.5|65589.3|496
1749018300000|2025-06-04 06:25:00|65623.6|65603.6|65587.1|65567.1|65626.6|65606.6|65587.1|65567.1|484
1749018600000|2025-06-04 06:30:00|65587.4|65567.4|65591.5|65571.5|65602.3|65585.6|65578.9|65560.3|506
1749018900000|2025-06-04 06:35:00|65592.3|65572.3|65582.6|65562.6|65592.7|65577.7|65567.2|65547.2|444
1749019200000|2025-06-04 06:40:00|65582.8|65562.8|65576|65556|65595.5|65580.5|65567|65550.8|420
1749019500000|2025-06-04 06:45:00|65575.9|65555.9|65575.2|65560.2|65584|65569|65567.7|65547.8|378
1749019800000|2025-06-04 06:50:00|65575.3|65560.3|65564.1|65549.1|65594|65579|65564|65546.5|459
1749020100000|2025-06-04 06:55:00|65565.1|65550.1|65554.7|65539.7|65576.5|65561.5|65552.7|65537.7|639
1749020400000|2025-06-04 07:00:00|65553.6|65538.6|65552|65537|65565.3|65550.3|65543.9|65528.9|624
1749020700000|2025-06-04 07:05:00|65552.2|65537.2|65527.7|65512.7|65552.7|65537.7|65514.2|65499.2|514
1749021000000|2025-06-04 07:10:00|65527.4|65512.4|65522.2|65502.2|65531.7|65516.7|65511|65493.9|446
1749021300000|2025-06-04 07:15:00|65524.1|65504.1|65499.6|65484.6|65529.8|65512.9|65499.4|65484.4|455
1749021600000|2025-06-04 07:20:00|65499.5|65484.5|65474.2|65459.2|65509.1|65494.1|65465.6|65450.6|559
1749021900000|2025-06-04 07:25:00|65472.8|65457.8|65459.1|65444.1|65478.6|65463.6|65459.1|65444.1|415
1749022200000|2025-06-04 07:30:00|65459|65444|65456.5|65441.5|65466.2|65451.2|65454.7|65439.7|354
1749022500000|2025-06-04 07:35:00|65456|65441|65462.6|65447.6|65462.6|65447.6|65443.1|65428.1|403
1749022800000|2025-06-04 07:40:00|65462.7|65447.7|65474.5|65454.5|65486.8|65469.8|65460.2|65445.2|520
1749023100000|2025-06-04 07:45:00|65474.6|65454.6|65473.2|65453.2|65490.2|65475.2|65467.5|65451.1|416
1749023400000|2025-06-04 07:50:00|65467.1|65447.1|65487.3|65467.3|65492.5|65477.5|65461.4|65441.4|490
1749023700000|2025-06-04 07:55:00|65487.7|65467.7|65502.1|65487.1|65505.4|65490.4|65483.9|65466.7|577
1749024000000|2025-06-04 08:00:00|65503.3|65488.3|65505.1|65490.1|65510.8|65495.8|65488.6|65473.6|513
1749024300000|2025-06-04 08:05:00|65503.7|65488.7|65501.9|65486.9|65523.7|65508.7|65500.3|65485.3|445
1749024600000|2025-06-04 08:10:00|65501.8|65486.8|65498.6|65483.6|65512.9|65497.9|65476.1|65461.1|476
1749024900000|2025-06-04 08:15:00|65498.2|65483.2|65497|65482|65508.4|65493.4|65492.4|65477.4|414
1749025200000|2025-06-04 08:20:00|65497.1|65482.1|65504.4|65489.4|65507.4|65492.4|65480.7|65465.7|413
1749025500000|2025-06-04 08:25:00|65504.5|65489.5|65483.2|65468.2|65504.7|65489.7|65483.2|65468.2|377
1749025800000|2025-06-04 08:30:00|65483.3|65468.3|65458.4|65443.4|65483.3|65468.3|65447.2|65432.2|449
1749026100000|2025-06-04 08:35:00|65458.1|65443.1|65435.2|65420.2|65458.1|65443.1|65431.9|65416.9|396
1749026400000|2025-06-04 08:40:00|65435.1|65420.1|65423.8|65408.8|65440.4|65425.4|65416.8|65401.8|477
1749026700000|2025-06-04 08:45:00|65423.9|65408.9|65413.5|65398.5|65423.9|65408.9|65404.5|65389.5|397
1749027000000|2025-06-04 08:50:00|65411.1|65396.1|65412.1|65397.1|65416.3|65401.3|65403.7|65388.7|377
1749027300000|2025-06-04 08:55:00|65412.2|65397.2|65430.2|65415.2|65430.8|65415.8|65410.9|65395.9|519
1749027600000|2025-06-04 09:00:00|65430.1|65415.1|65448.7|65433.7|65451.5|65436.5|65430.1|65415.1|472
1749027900000|2025-06-04 09:05:00|65448.5|65433.5|65463.8|65448.8|65465.3|65450.3|65446.1|65431.1|383
1749028200000|2025-06-04 09:10:00|65463.7|65448.7|65472.5|65457.5|65475.3|65460.3|65462.9|65447.9|438
1749028500000|2025-06-04 09:15:00|65472.4|65457.4|65482.6|65467.6|65482.6|65467.6|65456|65441|396
1749028800000|2025-06-04 09:20:00|65482.7|65467.7|65474|65459|65484.5|65469.5|65468.5|65453.5|345
1749029100000|2025-06-04 09:25:00|65474.4|65459.4|65487.1|65472.1|65488.6|65473.6|65472.9|65457.9|398
1749029400000|2025-06-04 09:30:00|65487.8|65472.8|65491.1|65476.1|65498.9|65483.9|65478.5|65463.5|355
1749029700000|2025-06-04 09:35:00|65492.5|65477.5|65513.3|65498.3|65523.5|65504|65484.4|65469.4|366
1749030000000|2025-06-04 09:40:00|65513.9|65498.9|65523.9|65508.9|65532.3|65517.3|65513.9|65498.9|398
1749030300000|2025-06-04 09:45:00|65523.8|65508.8|65519.2|65504.2|65535.2|65520.2|65518.8|65503.8|370
1749030600000|2025-06-04 09:50:00|65519.3|65504.3|65507.9|65492.9|65523.6|65508.6|65502.2|65487.2|355
1749030900000|2025-06-04 09:55:00|65508|65493|65527.5|65512.5|65528.3|65513.3|65506.3|65491.3|459
1749031200000|2025-06-04 10:00:00|65526.6|65511.6|65522.3|65507.3|65533|65518|65509.3|65494.3|544
1749031500000|2025-06-04 10:05:00|65522.2|65507.2|65528|65513|65530.8|65515.8|65516.6|65501.6|421
1749031800000|2025-06-04 10:10:00|65529.2|65514.2|65529|65514|65540.1|65525.1|65523.3|65508.3|447
1749032100000|2025-06-04 10:15:00|65529.8|65514.8|65525.1|65510.1|65534.9|65519.9|65520.9|65505.9|390
1749032400000|2025-06-04 10:20:00|65525|65510|65535.4|65520.4|65537.9|65522.9|65523.4|65508.4|379
1749032700000|2025-06-04 10:25:00|65534.6|65519.6|65550.4|65535.4|65559.1|65544.1|65531.5|65516.5|349
1749033000000|2025-06-04 10:30:00|65550.5|65535.5|65555|65540|65563.9|65548.9|65542.3|65527.3|416
1749033300000|2025-06-04 10:35:00|65555.1|65540.1|65559.5|65544.5|65561.7|65546.7|65551.7|65536.7|352
1749033600000|2025-06-04 10:40:00|65560.9|65545.9|65567.2|65552.2|65570.1|65555.1|65560.6|65545.6|306
1749033900000|2025-06-04 10:45:00|65566.8|65551.8|65553|65538|65568.1|65553.1|65547.9|65532.9|318
1749034200000|2025-06-04 10:50:00|65551.3|65536.3|65540.2|65525.2|65553|65538|65535.6|65520.6|327
1749034500000|2025-06-04 10:55:00|65539.9|65524.9|65528.9|65513.9|65541.5|65526.5|65528.4|65513.4|394
1749034800000|2025-06-04 11:00:00|65528.8|65513.8|65516.5|65501.5|65529.4|65514.4|65511.1|65496.1|416
1749035100000|2025-06-04 11:05:00|65516.6|65501.6|65514.9|65499.9|65525.2|65510.2|65513.1|65498.1|377
1749035400000|2025-06-04 11:10:00|65514.7|65499.7|65509.5|65494.5|65520.7|65505.7|65509.5|65494.5|363
1749035700000|2025-06-04 11:15:00|65510.7|65495.7|65507.3|65492.3|65525.2|65510.2|65500.7|65485.7|428
1749036000000|2025-06-04 11:20:00|65507.2|65492.2|65513.5|65498.5|65516.3|65501.3|65502.4|65487.4|304
1749036300000|2025-06-04 11:25:00|65513.6|65498.6|65524|65509|65524.6|65509.6|65506.4|65491.4|355
1749036600000|2025-06-04 11:30:00|65524.1|65509.1|65525.6|65510.6|65530.5|65515.5|65520.2|65505.2|298
1749036900000|2025-06-04 11:35:00|65526.4|65511.4|65529|65514|65532.2|65517.2|65507|65492|334
1749037200000|2025-06-04 11:40:00|65529.2|65514.2|65533.3|65518.3|65533.3|65518.3|65514.1|65499.1|373
1749037500000|2025-06-04 11:45:00|65533.1|65518.1|65543.5|65528.5|65545.5|65530.5|65524|65509|390
1749037800000|2025-06-04 11:50:00|65543.2|65528.2|65551.6|65536.6|65560|65544|65535.9|65520.9|349
1749038100000|2025-06-04 11:55:00|65551.7|65536.7|65547.3|65532.3|65559|65544|65543.7|65528.7|547
1749038400000|2025-06-04 12:00:00|65547|65532|65513.5|65498.5|65547|65532|65511.3|65496.3|564
1749038700000|2025-06-04 12:05:00|65513.3|65498.3|65523.4|65508.4|65524.1|65509.1|65509.6|65494.6|381
1749039000000|2025-06-04 12:10:00|65523.5|65508.5|65543.2|65517.9|65544.6|65523.6|65514.5|65499.5|393
1749039300000|2025-06-04 12:15:00|65546.6|65516.2|65420.8|65405.8|65548.7|65516.6|65407.5|65389.1|897
1749039600000|2025-06-04 12:20:00|65420|65405|65383.9|65368.9|65420|65405|65374.9|65359.9|841
1749039900000|2025-06-04 12:25:00|65383.8|65368.8|65423.9|65408.9|65430.2|65415.2|65373.2|65358.2|664
1749040200000|2025-06-04 12:30:00|65424|65409|65454.5|65439.5|65457.4|65442.4|65415|65400|690
1749040500000|2025-06-04 12:35:00|65454.3|65439.3|65441.3|65426.3|65456|65441|65415.8|65400.8|659
1749040800000|2025-06-04 12:40:00|65442.1|65427.1|65411.9|65396.9|65442.1|65427.1|65398.6|65383.6|617
1749041100000|2025-06-04 12:45:00|65412.1|65397.1|65381.4|65366.4|65412.9|65397.9|65372.8|65357.8|591
1749041400000|2025-06-04 12:50:00|65380.8|65365.8|65414.5|65399.5|65417.3|65402.3|65375|65360|533
1749041700000|2025-06-04 12:55:00|65415.3|65400.3|65377|65362|65422.4|65407.4|65366.6|65351.6|626
1749042000000|2025-06-04 13:00:00|65376|65361|65410.6|65395.6|65412.7|65397.7|65352|65337|593
1749042300000|2025-06-04 13:05:00|65410.7|65395.7|65382.3|65367.3|65412.4|65397.4|65381|65366|458
1749042600000|2025-06-04 13:10:00|65382.4|65367.4|65406.7|65391.7|65413.7|65398.7|65377.4|65362.4|470
1749042900000|2025-06-04 13:15:00|65406.5|65391.5|65413.8|65398.8|65431.6|65416.6|65405.9|65390.9|456
1749043200000|2025-06-04 13:20:00|65414|65399|65423.5|65408.5|65432.6|65417.6|65401.4|65386.4|497
1749043500000|2025-06-04 13:25:00|65423.3|65408.3|65421.5|65406.5|65426.8|65411.8|65409.9|65394.9|310
1749043800000|2025-06-04 13:30:00|65418.3|65403.3|65446.9|65431.9|65470.4|65455.4|65415.6|65400.6|535
1749044100000|2025-06-04 13:35:00|65447.4|65432.4|65433.3|65418.3|65459|65444|65432.1|65417.1|539
1749044400000|2025-06-04 13:40:00|65434.1|65419.1|65427.6|65407.6|65445.7|65430.7|65422.6|65407.3|407
1749044700000|2025-06-04 13:45:00|65428.3|65408.3|65439.6|65424.6|65456|65441|65425.6|65405.6|610
1749045000000|2025-06-04 13:50:00|65439.5|65424.5|65412|65397|65451.1|65436.1|65407.8|65387.8|698
1749045300000|2025-06-04 13:55:00|65412.4|65397.4|65450.5|65384.9|65452.4|65423.2|65409.5|65378.5|746
1749045600000|2025-06-04 14:00:00|65364.8|65317.2|65322.5|65307.5|65390.4|65364.5|65314.3|65299.3|928
1749045900000|2025-06-04 14:05:00|65322.7|65307.7|65283.4|65268.4|65334.6|65319.6|65254.8|65237.7|868
1749046200000|2025-06-04 14:10:00|65283.7|65268.7|65304.5|65289.5|65313.8|65296.6|65275|65260|775
1749046500000|2025-06-04 14:15:00|65304.4|65289.4|65318.2|65303.2|65331.4|65316.4|65285.1|65270.1|645
1749046800000|2025-06-04 14:20:00|65318.1|65303.1|65327.3|65312.3|65336|65321|65305.2|65290.2|609
1749047100000|2025-06-04 14:25:00|65327.2|65312.2|65333.1|65318.1|65349.7|65334.7|65316.3|65301.3|557
1749047400000|2025-06-04 14:30:00|65331.7|65316.7|65318|65303|65344.9|65329.9|65303.9|65288.9|576
1749047700000|2025-06-04 14:35:00|65319.7|65304.7|65279.6|65264.6|65322.3|65307.3|65268.4|65253.4|556
1749048000000|2025-06-04 14:40:00|65279.3|65264.3|65249.6|65234.6|65279.3|65264.3|65239.9|65224.9|610
1749048300000|2025-06-04 14:45:00|65250|65235|65252.5|65237.5|65275.7|65260.7|65249.9|65234.9|584
1749048600000|2025-06-04 14:50:00|65248|65233|65240.8|65225.8|65258|65243|65229.4|65214.4|634
1749048900000|2025-06-04 14:55:00|65240.7|65225.7|65241|65226|65249.3|65234.3|65230.2|65215.2|693
1749049200000|2025-06-04 15:00:00|65244|65229|65276.4|65261.4|65283|65268|65234.7|65219.7|620
1749049500000|2025-06-04 15:05:00|65276.9|65261.9|65308|65293|65312.6|65297.6|65263.8|65248.8|502
1749049800000|2025-06-04 15:10:00|65308.2|65293.2|65323.3|65308.3|65324.8|65309.8|65296|65281|442
1749050100000|2025-06-04 15:15:00|65323.6|65308.6|65304.5|65289.5|65328.6|65313.6|65301.4|65286.4|512
1749050400000|2025-06-04 15:20:00|65304.4|65289.4|65288.6|65273.6|65312.3|65297.3|65284.7|65269.7|553
1749050700000|2025-06-04 15:25:00|65288.7|65273.7|65289|65274|65304.2|65289.2|65279|65264|532
1749051000000|2025-06-04 15:30:00|65289.2|65274.2|65293.7|65278.7|65307.3|65292.3|65273.9|65258.9|510
1749051300000|2025-06-04 15:35:00|65293|65278|65328|65313|65329.2|65314.2|65292.4|65277.4|614
1749051600000|2025-06-04 15:40:00|65327.9|65312.9|65320.4|65305.4|65330.8|65315.8|65317.4|65302.4|555
1749051900000|2025-06-04 15:45:00|65320.1|65305.1|65309|65294|65330.8|65315.8|65298.1|65283.1|510
1749052200000|2025-06-04 15:50:00|65308.9|65293.9|65293.7|65278.7|65316.7|65299.5|65286.4|65271.4|434
1749052500000|2025-06-04 15:55:00|65293.5|65278.5|65295.3|65280.3|65307.9|65292.9|65284.7|65269.7|504
1749052800000|2025-06-04 16:00:00|65294.8|65279.8|65296.1|65281.1|65311.1|65296.1|65280.5|65265.5|525
1749053100000|2025-06-04 16:05:00|65295.3|65280.3|65304.3|65289.3|65311.1|65296.1|65278.8|65263.8|468
1749053400000|2025-06-04 16:10:00|65304.2|65289.2|65286.3|65271.3|65304.8|65289.8|65284|65269|427
1749053700000|2025-06-04 16:15:00|65286.2|65271.2|65304.4|65289.4|65317.1|65302.1|65278.6|65263.6|382
1749054000000|2025-06-04 16:20:00|65304.3|65289.3|65283.9|65268.9|65304.3|65289.3|65281.6|65266.6|340
1749054300000|2025-06-04 16:25:00|65284|65269|65272|65257|65293.7|65278.7|65271.3|65256.3|356
1749054600000|2025-06-04 16:30:00|65271.5|65256.5|65267.2|65252.2|65275.4|65260.4|65262|65247|380
1749054900000|2025-06-04 16:35:00|65266.9|65251.9|65254.9|65239.9|65270.7|65255.7|65249.6|65231.6|381
1749055200000|2025-06-04 16:40:00|65255.1|65240.1|65284|65269|65289.1|65274.1|65251.6|65236.6|470
1749055500000|2025-06-04 16:45:00|65283.9|65268.9|65270.7|65255.7|65285.5|65270.5|65269.5|65254.5|348
1749055800000|2025-06-04 16:50:00|65270.8|65255.8|65251.8|65236.8|65271.7|65256.7|65245|65230|318
1749056100000|2025-06-04 16:55:00|65251.7|65236.7|65240.4|65225.4|65252.3|65237.3|65231.6|65216.6|326
1749056400000|2025-06-04 17:00:00|65238.4|65223.4|65257.4|65242.4|65262.1|65247.1|65238.1|65223.1|358
1749056700000|2025-06-04 17:05:00|65257.5|65242.5|65245.4|65230.4|65262.1|65247.1|65240.3|65225.3|353
1749057000000|2025-06-04 17:10:00|65245.2|65230.2|65256.7|65241.7|65257.9|65242.9|65245.2|65230.2|123
1749057300000|2025-06-04 17:15:00|65258.8|65243.8|65274.3|65259.3|65286.1|65271.1|65258.8|65243.8|291
1749057600000|2025-06-04 17:20:00|65274.2|65259.2|65292.1|65277.1|65292.2|65277.2|65269.1|65254.1|226
1749057900000|2025-06-04 17:25:00|65292|65277|65286.3|65271.3|65294.2|65279.2|65283.3|65268.3|275
1749058200000|2025-06-04 17:30:00|65286.2|65271.2|65258.2|65243.2|65286.2|65271.2|65257.5|65242.5|237
1749058500000|2025-06-04 17:35:00|65258.5|65243.5|65246.1|65231.1|65259.3|65244.3|65245.8|65230.8|243
1749058800000|2025-06-04 17:40:00|65246.2|65231.2|65253.2|65238.2|65257.9|65242.9|65245.9|65230.9|250
1749059100000|2025-06-04 17:45:00|65253.3|65238.3|65254|65239|65260.8|65245.8|65241.7|65226.7|256
1749059400000|2025-06-04 17:50:00|65253.5|65238.5|65271.2|65256.2|65277.1|65262.1|65247.6|65232.6|291
1749059700000|2025-06-04 17:55:00|65271|65256|65286.5|65271.5|65290.5|65275.5|65267.2|65252.2|354
1749060000000|2025-06-04 18:00:00|65285.9|65270.9|65290.8|65275.8|65306.7|65291.7|65285.1|65270.1|402
1749060300000|2025-06-04 18:05:00|65291|65276|65275.6|65260.6|65291|65276|65269.4|65254.4|336
1749060600000|2025-06-04 18:10:00|65275.5|65260.5|65272.3|65257.3|65285.5|65270.5|65270.6|65255.6|279
1749060900000|2025-06-04 18:15:00|65271.4|65256.4|65279.3|65264.3|65282.7|65267.7|65268.7|65253.7|251
1749061200000|2025-06-04 18:20:00|65279.5|65264.5|65282.2|65267.2|65287|65272|65270.3|65255.3|249
1749061500000|2025-06-04 18:25:00|65278.2|65263.2|65286.3|65271.3|65288|65273|65266.1|65251.1|259
1749061800000|2025-06-04 18:30:00|65286.2|65271.2|65285.2|65270.2|65300.3|65285.3|65285.2|65270.2|237
1749062100000|2025-06-04 18:35:00|65285.3|65270.3|65306.4|65291.4|65306.4|65291.4|65284.5|65269.5|218
1749062400000|2025-06-04 18:40:00|65306.5|65291.5|65303.6|65288.6|65308.8|65293.8|65300.3|65285.3|260
1749062700000|2025-06-04 18:45:00|65304.4|65289.4|65307.3|65292.3|65313.7|65298.7|65304.4|65289.4|204
1749063000000|2025-06-04 18:50:00|65306.7|65291.7|65305.1|65290.1|65307.1|65292.1|65299.7|65284.7|238
1749063300000|2025-06-04 18:55:00|65304.8|65289.8|65314.1|65299.1|65314.7|65299.7|65303.5|65288.5|330
1749063600000|2025-06-04 19:00:00|65314.4|65299.4|65318.6|65303.6|65319.7|65304.7|65306.1|65291.1|244
1749063900000|2025-06-04 19:05:00|65318.7|65303.7|65320.7|65305.7|65324.4|65309.4|65315.6|65300.6|240
1749064200000|2025-06-04 19:10:00|65320.8|65305.8|65319|65304|65326.2|65311.2|65317.3|65302.3|219
1749064500000|2025-06-04 19:15:00|65318.8|65303.8|65328.2|65313.2|65334|65314.5|65318.5|65303.5|190
1749064800000|2025-06-04 19:20:00|65328.4|65313.4|65333.3|65318.3|65339.6|65324.6|65327.9|65312.9|225
1749065100000|2025-06-04 19:25:00|65333.5|65318.5|65346.2|65331.2|65354.7|65339.7|65333.3|65318.3|279
1749065400000|2025-06-04 19:30:00|65346.3|65331.3|65339.6|65324.6|65349.3|65334.3|65334.5|65319.5|251
1749065700000|2025-06-04 19:35:00|65339.5|65324.5|65349.2|65334.2|65349.2|65334.2|65339.5|65324.5|233
1749066000000|2025-06-04 19:40:00|65348.3|65333.3|65355.9|65340.9|65358.9|65343.9|65348.3|65333.3|283
1749066300000|2025-06-04 19:45:00|65356|65341|65352.4|65337.4|65356.6|65341.6|65343.2|65328.2|248
1749066600000|2025-06-04 19:50:00|65352.6|65337.6|65356.9|65341.9|65361.1|65346.1|65350.4|65335.4|354
1749066900000|2025-06-04 19:55:00|65357|65342|65362|65342|65362.1|65343.7|65349.5|65334.5|393
1749067200000|2025-06-04 20:00:00|65361.9|65341.9|65362.6|65347.6|65374.4|65354.4|65360.7|65340.7|269
1749067500000|2025-06-04 20:05:00|65362.5|65347.5|65354.7|65339.7|65364.4|65349.4|65347.1|65330.7|192
1749067800000|2025-06-04 20:10:00|65354.6|65339.6|65345.3|65330.3|65360.3|65345.3|65344|65329|174
1749068100000|2025-06-04 20:15:00|65346.2|65331.2|65343|65328|65346.6|65331.6|65336|65318.4|209
1749068400000|2025-06-04 20:20:00|65343.1|65328.1|65340.1|65325.1|65347.5|65330.8|65336.6|65321.6|191
1749068700000|2025-06-04 20:25:00|65340.7|65325.7|65328.1|65313.1|65340.7|65325.7|65325.4|65310.4|153
1749069000000|2025-06-04 20:30:00|65328.9|65313.9|65317.9|65302.9|65332.4|65314.9|65317.5|65302.5|223
1749069300000|2025-06-04 20:35:00|65318.3|65303.3|65310.4|65295.4|65320.4|65305.4|65306.2|65291.2|142
1749069600000|2025-06-04 20:40:00|65312.9|65292.9|65320.9|65300.9|65321.8|65304.3|65310.4|65292.8|196
1749069900000|2025-06-04 20:45:00|65320.1|65300.1|65305.1|65285.1|65322.7|65303.7|65301.5|65281.5|231
1749070200000|2025-06-04 20:50:00|65305|65285|65315.7|65295.7|65320.3|65299|65305|65285|325
1749070500000|2025-06-04 20:55:00|65316.5|65295.2|65355.9|65290.4|65355.9|65300.6|65308.2|65278.2|422
1749070800000|2025-06-04 21:00:00|65356.5|65294.4|65366.9|65300.6|65371.2|65300.6|65356.5|65293.9|9
1749071100000|2025-06-04 21:05:00|65365.4|65309.1|65359.3|65313.3|65365.4|65317.5|65357.1|65309.1|28
1749071400000|2025-06-04 21:10:00|65360.7|65315|65363|65310.7|65363.6|65317.4|65359.3|65301.9|77
1749071700000|2025-06-04 21:15:00|65361.4|65308.6|65362.8|65309|65365.8|65315|65353.1|65306.5|87
1749072000000|2025-06-04 21:20:00|65362.7|65309.8|65364.6|65310.1|65366.2|65310.9|65362.7|65309|55
1749072300000|2025-06-04 21:25:00|65363.7|65309.1|65356.3|65306.7|65365.1|65314.6|65353.8|65305.5|121
1749072600000|2025-06-04 21:30:00|65356.1|65306.6|65360.6|65306.7|65362.3|65307.5|65354.4|65305.9|58
1749072900000|2025-06-04 21:35:00|65360.5|65306.8|65361.3|65310.7|65361.8|65310.8|65351.1|65304.1|97
1749073200000|2025-06-04 21:40:00|65361.2|65308.9|65369|65307.5|65369.4|65311.4|65357.9|65306.4|110
1749073500000|2025-06-04 21:45:00|65369.2|65307.7|65371|65307.2|65379.3|65310.3|65366|65304.1|138
1749073800000|2025-06-04 21:50:00|65372.1|65309.3|65374.4|65307.3|65374.8|65310|65365.5|65305.9|97
1749074100000|2025-06-04 21:55:00|65374.5|65307.2|65375.5|65308.1|65385.8|65311.5|65354.1|65296|123
1749074400000|2025-06-04 22:00:00|65362.6|65311.4|65342.2|65318.5|65390.1|65321.3|65338.6|65302.8|345
1749074700000|2025-06-04 22:05:00|65342.3|65313.5|65342.4|65315.6|65349.4|65324.5|65335.8|65311.8|206
1749075000000|2025-06-04 22:10:00|65342.2|65315.7|65338.8|65318.8|65348.8|65325.6|65338.8|65314|252
1749075300000|2025-06-04 22:15:00|65339|65319|65336.6|65316.6|65339|65319|65334.8|65314.8|158
1749075600000|2025-06-04 22:20:00|65336.8|65316.8|65331.3|65311.3|65339.5|65319.5|65330.1|65310.1|120
1749075900000|2025-06-04 22:25:00|65331.2|65311.2|65331.9|65311.9|65335.9|65315.9|65330.9|65310.9|120
1749076200000|2025-06-04 22:30:00|65331|65311|65334.9|65314.9|65335.3|65315.3|65328.4|65308.4|146
1749076500000|2025-06-04 22:35:00|65335|65315|65336.2|65316.2|65336.5|65316.5|65332.1|65312.1|122
1749076800000|2025-06-04 22:40:00|65336.3|65316.3|65326.8|65306.8|65336.3|65316.3|65325.6|65305.6|143
1749077100000|2025-06-04 22:45:00|65326.7|65306.7|65316|65296|65326.7|65306.7|65315|65295|138
1749077400000|2025-06-04 22:50:00|65316.1|65296.1|65323.3|65303.3|65323.7|65303.7|65313.4|65295.8|90
1749077700000|2025-06-04 22:55:00|65323.2|65303.2|65331.2|65311.2|65331.9|65311.9|65323.2|65303.2|165
1749078000000|2025-06-04 23:00:00|65330.2|65310.2|65328.6|65308.6|65330.4|65310.4|65325.3|65305.3|156
1749078300000|2025-06-04 23:05:00|65328.7|65308.7|65327.3|65307.3|65330|65310|65327.3|65307.3|110
1749078600000|2025-06-04 23:10:00|65326.9|65306.9|65319.4|65299.4|65326.9|65306.9|65319.1|65299.1|98
1749078900000|2025-06-04 23:15:00|65319.3|65299.3|65302|65282|65320.4|65300.4|65299.5|65279.5|138
1749079200000|2025-06-04 23:20:00|65301.9|65281.9|65292.3|65272.3|65302.4|65282.4|65282.9|65262.9|209
1749079500000|2025-06-04 23:25:00|65292.4|65272.4|65292.5|65272.5|65294.8|65274.8|65290.1|65270.1|127
1749079800000|2025-06-04 23:30:00|65292.6|65272.6|65301.7|65281.7|65306.7|65286.7|65292.6|65272.6|216
1749080100000|2025-06-04 23:35:00|65301.8|65281.8|65308.6|65288.6|65311.7|65291.7|65298.6|65278.6|170
1749080400000|2025-06-04 23:40:00|65308.8|65288.8|65326.5|65306.5|65326.5|65306.5|65307|65287|243
1749080700000|2025-06-04 23:45:00|65327.1|65307.1|65327.5|65307.5|65331|65311|65314.5|65294.5|231
1749081000000|2025-06-04 23:50:00|65327.4|65307.4|65333.8|65313.8|65335.9|65315.9|65324.8|65304.8|197
1749081300000|2025-06-04 23:55:00|65333.6|65313.6|65324.4|65304.4|65334.9|65314.9|65315.9|65295.9|242
1749081600000|2025-06-05 00:00:00|65325.2|65305.2|65340.5|65325.5|65340.9|65325.9|65318.8|65298.8|389
1749081900000|2025-06-05 00:05:00|65340.9|65325.9|65325.6|65310.6|65347.1|65332.1|65311.5|65296.5|333
1749082200000|2025-06-05 00:10:00|65324.9|65309.9|65294.7|65274.7|65325.3|65310.3|65291.4|65274.7|349
1749082500000|2025-06-05 00:15:00|65294.8|65274.8|65327.5|65307.5|65332.2|65313.5|65292.4|65274.8|344
1749082800000|2025-06-05 00:20:00|65327.8|65307.8|65302.2|65287.2|65327.8|65307.8|65296.6|65281.6|301
1749083100000|2025-06-05 00:25:00|65299|65284|65287.8|65267.8|65300.1|65285.1|65283.1|65265.7|292
1749083400000|2025-06-05 00:30:00|65288.1|65268.1|65295|65280|65299.2|65284.2|65282.7|65265.3|331
1749083700000|2025-06-05 00:35:00|65294.9|65279.9|65299.6|65284.6|65299.9|65284.9|65280.8|65265.8|268
1749084000000|2025-06-05 00:40:00|65300.1|65285.1|65295.3|65280.3|65314.6|65295.6|65295.3|65280.3|370
1749084300000|2025-06-05 00:45:00|65295.4|65280.4|65288.5|65273.5|65304.4|65286.6|65284.8|65269.8|338
1749084600000|2025-06-05 00:50:00|65286.2|65271.2|65277.9|65262.9|65287.4|65272.4|65273.8|65258.8|350
1749084900000|2025-06-05 00:55:00|65278.1|65263.1|65274.8|65259.8|65298.6|65282.2|65272.5|65257.5|396
1749085200000|2025-06-05 01:00:00|65274.2|65259.2|65249.2|65234.2|65274.2|65259.2|65243.7|65228.7|412
1749085500000|2025-06-05 01:05:00|65250.1|65235.1|65256.6|65241.6|65257.4|65242.4|65242.9|65226.1|349
1749085800000|2025-06-05 01:10:00|65256.7|65241.7|65271.7|65251.7|65274.4|65259.4|65243.6|65228.6|339
1749086100000|2025-06-05 01:15:00|65271.6|65251.6|65302.5|65282.5|65308.6|65288.6|65268.4|65248.4|330
1749086400000|2025-06-05 01:20:00|65302.8|65282.8|65313.8|65298.8|65315.1|65300.1|65299.1|65281.3|397
1749086700000|2025-06-05 01:25:00|65312.6|65297.6|65303.7|65283.7|65327.5|65308.5|65300|65283.7|380
1749087000000|2025-06-05 01:30:00|65303.8|65283.8|65344.5|65324.5|65345.9|65325.9|65297.8|65277.8|384
1749087300000|2025-06-05 01:35:00|65344.6|65324.6|65356.8|65336.8|65366.3|65346.3|65343.7|65323.7|385
1749087600000|2025-06-05 01:40:00|65355.3|65335.3|65350.1|65330.1|65362.9|65342.9|65346.5|65326.7|288
1749087900000|2025-06-05 01:45:00|65352.7|65332.7|65349.3|65329.3|65361.2|65341.2|65344|65324.6|303
1749088200000|2025-06-05 01:50:00|65348.9|65328.9|65340.4|65320.4|65360.5|65340.5|65332.6|65317.6|383
1749088500000|2025-06-05 01:55:00|65340.5|65320.5|65348.5|65328.5|65352.6|65333.9|65333.7|65314.9|282
1749088800000|2025-06-05 02:00:00|65349.1|65329.1|65352.3|65332.3|65356.2|65336.2|65341.3|65324|288
1749089100000|2025-06-05 02:05:00|65352.9|65332.9|65369.2|65349.2|65380.3|65360.3|65348|65328|284
1749089400000|2025-06-05 02:10:00|65369.3|65349.3|65375.4|65355.4|65379|65361|65361.7|65346.2|306
1749089700000|2025-06-05 02:15:00|65375.2|65355.2|65375.7|65355.7|65383.1|65363.1|65368.9|65348.9|266
1749090000000|2025-06-05 02:20:00|65374.3|65354.3|65371|65351|65382.3|65362.3|65364.5|65344.5|260
1749090300000|2025-06-05 02:25:00|65371.1|65351.1|65354.2|65334.2|65371.1|65351.1|65353.5|65333.5|228
1749090600000|2025-06-05 02:30:00|65354.7|65334.7|65340.7|65320.7|65354.7|65334.7|65331.1|65311.1|292
1749090900000|2025-06-05 02:35:00|65340.8|65320.8|65347.7|65327.7|65351|65331|65340.6|65320.6|215
1749091200000|2025-06-05 02:40:00|65348.2|65328.2|65346.8|65326.8|65365.8|65345.8|65345.2|65325.2|256
1749091500000|2025-06-05 02:45:00|65346.7|65326.7|65356.1|65336.1|65356.2|65338.1|65342.2|65322.2|207
1749091800000|2025-06-05 02:50:00|65356|65336|65338|65318|65356.5|65336.5|65337|65317|222
1749092100000|2025-06-05 02:55:00|65337.9|65317.9|65337.8|65322.8|65342.9|65324.5|65333.8|65313.8|212
1749092400000|2025-06-05 03:00:00|65337.4|65322.4|65342.1|65322.1|65351.3|65331.3|65335.5|65318.9|273
1749092700000|2025-06-05 03:05:00|65342.2|65322.2|65352|65337|65352.9|65337.9|65335.2|65319.3|175
1749093000000|2025-06-05 03:10:00|65351.6|65336.6|65358.3|65343.3|65362.3|65343.7|65350.8|65333.3|206
1749093300000|2025-06-05 03:15:00|65358.2|65343.2|65353|65333|65360.6|65343.2|65347.2|65327.2|208
1749093600000|2025-06-05 03:20:00|65352.2|65332.2|65324.4|65304.4|65353.8|65333.8|65319.4|65299.4|307
1749093900000|2025-06-05 03:25:00|65324.5|65304.5|65314.9|65299.9|65335.4|65315.4|65314|65295.1|338
1749094200000|2025-06-05 03:30:00|65312.9|65297.9|65324.6|65304.6|65327.2|65307.7|65309.5|65294.5|287
1749094500000|2025-06-05 03:35:00|65321.1|65301.1|65339|65324|65354.1|65336.1|65314.5|65294.5|369
1749094800000|2025-06-05 03:40:00|65342.4|65327.4|65327.1|65307.1|65344.8|65329.8|65324.3|65304.3|300
1749095100000|2025-06-05 03:45:00|65327.2|65307.2|65351|65331|65351|65331|65323.4|65305.6|221
1749095400000|2025-06-05 03:50:00|65350.9|65330.9|65361.1|65346.1|65381|65365.1|65348.9|65328.9|339
1749095700000|2025-06-05 03:55:00|65361.4|65346.4|65381.1|65361.1|65388.4|65373.4|65361.4|65346.4|418
1749096000000|2025-06-05 04:00:00|65381.3|65361.3|65383.4|65368.4|65394.8|65374.8|65380.7|65361.3|324
1749096300000|2025-06-05 04:05:00|65383.3|65368.3|65366.2|65346.2|65383.3|65368.3|65361.1|65343.2|273
1749096600000|2025-06-05 04:10:00|65366.3|65346.3|65364|65349|65367.6|65349.8|65360.2|65341|213
1749096900000|2025-06-05 04:15:00|65364.4|65349.4|65371.9|65351.9|65386|65370.5|65364|65349|254
1749097200000|2025-06-05 04:20:00|65372.2|65352.2|65371.7|65351.7|65374.5|65356.8|65360.6|65340.6|277
1749097500000|2025-06-05 04:25:00|65371.9|65351.9|65370.4|65350.4|65376.1|65361.1|65362.1|65345.2|289
1749097800000|2025-06-05 04:30:00|65370.3|65350.3|65383.1|65368.1|65391.6|65376.6|65366.4|65348.9|242
1749098100000|2025-06-05 04:35:00|65383.5|65368.5|65372.9|65357.9|65383.5|65368.5|65369.8|65354.8|194
1749098400000|2025-06-05 04:40:00|65373|65358|65360.6|65345.6|65373.1|65358.1|65359.9|65344.9|189
1749098700000|2025-06-05 04:45:00|65360.9|65345.9|65384.2|65369.2|65384.3|65369.3|65360.9|65345.9|206
1749099000000|2025-06-05 04:50:00|65382.1|65367.1|65382.7|65367.7|65389|65374|65374.4|65359.4|193
1749099300000|2025-06-05 04:55:00|65382.8|65367.8|65380.2|65365.2|65393.8|65378.8|65374.7|65359.7|254
1749099600000|2025-06-05 05:00:00|65378.9|65363.9|65382.5|65367.5|65383.3|65368.3|65368.3|65353.3|243
1749099900000|2025-06-05 05:05:00|65382.7|65367.7|65378.6|65363.6|65386.1|65371.1|65378.1|65363.1|250
1749100200000|2025-06-05 05:10:00|65378.7|65363.7|65369.7|65354.7|65384.7|65369.7|65367.7|65352.7|210
1749100500000|2025-06-05 05:15:00|65369.3|65354.3|65383.6|65368.6|65385.9|65370.9|65361|65346|260
1749100800000|2025-06-05 05:20:00|65383.8|65368.8|65375.5|65360.5|65385|65370|65368.6|65353.6|257
1749101100000|2025-06-05 05:25:00|65375.6|65360.6|65373.7|65358.7|65381.3|65366.3|65368.2|65353.2|228
1749101400000|2025-06-05 05:30:00|65374|65359|65370.4|65355.4|65377.9|65362.9|65367.1|65352.1|261
1749101700000|2025-06-05 05:35:00|65370.5|65355.5|65389.2|65374.2|65390.6|65375.6|65370.2|65355.2|256
1749102000000|2025-06-05 05:40:00|65389.3|65374.3|65391.5|65376.5|65393.1|65378.1|65381.3|65366.3|223
1749102300000|2025-06-05 05:45:00|65394.1|65374.1|65381.5|65366.5|65394.4|65379|65379.7|65364.7|277
1749102600000|2025-06-05 05:50:00|65381.7|65366.7|65388.4|65373.4|65394.1|65379.1|65381.7|65366.7|233
1749102900000|2025-06-05 05:55:00|65390.4|65375.4|65404.6|65384.6|65412.3|65397.3|65390.4|65375.4|370
1749103200000|2025-06-05 06:00:00|65405.8|65385.8|65389.5|65374.5|65410.7|65395.7|65387.2|65372.2|405
1749103500000|2025-06-05 06:05:00|65389.3|65374.3|65368.7|65353.7|65394.7|65379.7|65360.6|65345.6|415
1749103800000|2025-06-05 06:10:00|65368.5|65353.5|65342|65327|65370.3|65355.3|65341.7|65326.7|442
1749104100000|2025-06-05 06:15:00|65341.8|65326.8|65346.7|65331.7|65362.2|65347.2|65341.4|65326.4|508
1749104400000|2025-06-05 06:20:00|65347.1|65332.1|65366.2|65351.2|65367.7|65352.7|65341.5|65326.5|380
1749104700000|2025-06-05 06:25:00|65365.3|65350.3|65354.2|65339.2|65373.7|65358.7|65354.2|65339.2|410
1749105000000|2025-06-05 06:30:00|65354.1|65339.1|65364.6|65349.6|65365.6|65350.6|65344.9|65329.9|454
1749105300000|2025-06-05 06:35:00|65364.4|65349.4|65399.5|65384.5|65402.5|65387.5|65362.5|65347.5|487
1749105600000|2025-06-05 06:40:00|65399.8|65384.8|65391.2|65376.2|65404.9|65389.9|65384.1|65369.1|508
1749105900000|2025-06-05 06:45:00|65391.3|65376.3|65367.2|65352.2|65396|65381|65363.8|65348.8|369
1749106200000|2025-06-05 06:50:00|65365.6|65350.6|65381.7|65366.7|65383.8|65368.8|65363.5|65348.5|352
1749106500000|2025-06-05 06:55:00|65382|65367|65386.7|65371.7|65389|65374|65377.6|65362.6|464
1749106800000|2025-06-05 07:00:00|65386.8|65371.8|65358.8|65343.8|65399.3|65384.3|65357.9|65342.9|516
1749107100000|2025-06-05 07:05:00|65358.7|65343.7|65357.3|65342.3|65380.4|65365.4|65355.2|65340.2|429
1749107400000|2025-06-05 07:10:00|65358.8|65343.8|65328.5|65313.5|65358.8|65343.8|65326.5|65311.5|556
1749107700000|2025-06-05 07:15:00|65328|65313|65311.7|65296.7|65328.7|65313.7|65308.6|65293.6|497
1749108000000|2025-06-05 07:20:00|65312|65297|65316.5|65301.5|65322.1|65307.1|65305.9|65290.9|496
1749108300000|2025-06-05 07:25:00|65316.6|65301.6|65312.3|65297.3|65323.6|65308.6|65309|65294|427
1749108600000|2025-06-05 07:30:00|65311.8|65296.8|65317.9|65302.9|65317.9|65302.9|65294.1|65279.1|437
1749108900000|2025-06-05 07:35:00|65318.1|65303.1|65336.8|65321.8|65343.2|65328.2|65307.9|65292.9|426
1749109200000|2025-06-05 07:40:00|65336.6|65321.6|65334.1|65319.1|65350.3|65335.3|65322.8|65307.8|409
1749109500000|2025-06-05 07:45:00|65334.2|65319.2|65340.1|65325.1|65348.8|65333.8|65332.3|65317.3|393
1749109800000|2025-06-05 07:50:00|65339.9|65324.9|65344.5|65329.5|65348|65333|65338.6|65323.6|324
1749110100000|2025-06-05 07:55:00|65344.6|65329.6|65368.4|65353.4|65388.3|65373.3|65342.1|65327.1|461
1749110400000|2025-06-05 08:00:00|65368.3|65353.3|65345.5|65330.5|65370.2|65355.2|65341.8|65326.8|515
1749110700000|2025-06-05 08:05:00|65345.4|65330.4|65332.9|65317.9|65360.9|65345.9|65325.8|65310.8|417
1749111000000|2025-06-05 08:10:00|65332.8|65317.8|65339.1|65324.1|65344.6|65329.6|65327.5|65312.5|464
1749111300000|2025-06-05 08:15:00|65338.9|65323.9|65340|65325|65350.7|65335.7|65337|65322|401
1749111600000|2025-06-05 08:20:00|65339.1|65324.1|65353.9|65338.9|65359|65344|65331.8|65316.8|355
1749111900000|2025-06-05 08:25:00|65353|65338|65350.2|65335.2|65364.8|65349.8|65347.2|65332.2|268
1749112200000|2025-06-05 08:30:00|65349.7|65334.7|65370.4|65355.4|65372.8|65357.8|65346.2|65331.2|298
1749112500000|2025-06-05 08:35:00|65370.7|65355.7|65363.9|65348.9|65371|65356|65352.4|65337.4|322
1749112800000|2025-06-05 08:40:00|65364.8|65349.8|65373.6|65358.6|65377.9|65362.9|65360|65345|352
1749113100000|2025-06-05 08:45:00|65373.7|65358.7|65384.1|65369.1|65385.2|65370.2|65368.2|65353.2|409
1749113400000|2025-06-05 08:50:00|65381.3|65366.3|65354.3|65339.3|65384.6|65369.6|65352.9|65337.9|367
1749113700000|2025-06-05 08:55:00|65353|65338|65363|65348|65371.8|65356.8|65350.4|65335.4|448
1749114000000|2025-06-05 09:00:00|65362.9|65347.9|65373.1|65358.1|65379.2|65364.2|65339.3|65324.3|477
1749114300000|2025-06-05 09:05:00|65370.4|65355.4|65346|65331|65382|65367|65327.7|65312.7|406
1749114600000|2025-06-05 09:10:00|65346.3|65331.3|65322.9|65307.9|65347.6|65332.6|65312.8|65297.8|371
1749114900000|2025-06-05 09:15:00|65323.8|65308.8|65323.5|65308.5|65340.7|65325.7|65319.5|65304.5|355
1749115200000|2025-06-05 09:20:00|65323.4|65308.4|65326.9|65311.9|65328.5|65313.5|65318.4|65303.4|354
1749115500000|2025-06-05 09:25:00|65327.1|65312.1|65326|65311|65335.6|65320.6|65318.7|65303.7|402
1749115800000|2025-06-05 09:30:00|65325.9|65310.9|65349.6|65334.6|65350.4|65335.4|65323.5|65308.5|385
1749116100000|2025-06-05 09:35:00|65349.5|65334.5|65352.9|65337.9|65356|65341|65343.4|65328.4|293
1749116400000|2025-06-05 09:40:00|65350.6|65335.6|65369.1|65354.1|65369.6|65354.6|65344.7|65329.7|322
1749116700000|2025-06-05 09:45:00|65368.5|65353.5|65352.2|65337.2|65371|65356|65352.2|65337.2|320
1749117000000|2025-06-05 09:50:00|65352.3|65337.3|65358.3|65343.3|65367.6|65352.6|65344.5|65329.5|370
1749117300000|2025-06-05 09:55:00|65358.6|65343.6|65330.9|65315.9|65358.7|65343.7|65330.1|65315.1|362
1749117600000|2025-06-05 10:00:00|65333.2|65318.2|65320.1|65305.1|65336.1|65321.1|65317.4|65302.4|390
1749117900000|2025-06-05 10:05:00|65320.2|65305.2|65321.7|65306.7|65328|65313|65295.4|65280.4|404
1749118200000|2025-06-05 10:10:00|65319.1|65304.1|65296.4|65281.4|65322.5|65307.5|65291.4|65276.4|343
1749118500000|2025-06-05 10:15:00|65296.2|65281.2|65270.3|65255.3|65296.9|65281.9|65269|65254|325
1749118800000|2025-06-05 10:20:00|65270.5|65255.5|65291.7|65276.7|65293.9|65278.9|65267.2|65252.2|394
1749119100000|2025-06-05 10:25:00|65291|65276|65268.5|65253.5|65291.6|65276.6|65267.5|65252.5|322
1749119400000|2025-06-05 10:30:00|65268.3|65253.3|65253.3|65238.3|65271.5|65256.5|65250.3|65235.3|351
1749119700000|2025-06-05 10:35:00|65253.4|65238.4|65270.7|65255.7|65274.4|65259.4|65251.3|65236.3|355
1749120000000|2025-06-05 10:40:00|65270.9|65255.9|65284.2|65269.2|65287.6|65272.6|65269.5|65254.5|368
1749120300000|2025-06-05 10:45:00|65284.4|65269.4|65316.5|65301.5|65319.2|65304.2|65284.3|65269.3|306
1749120600000|2025-06-05 10:50:00|65316.6|65301.6|65308|65293|65318|65303|65296.9|65281.9|359
1749120900000|2025-06-05 10:55:00|65307.5|65292.5|65299.6|65284.6|65309.3|65294.3|65290.5|65275.5|424
1749121200000|2025-06-05 11:00:00|65299.5|65284.5|65280.3|65265.3|65303.3|65288.3|65275.7|65260.7|410
1749121500000|2025-06-05 11:05:00|65280.2|65265.2|65293.3|65278.3|65294.1|65279.1|65277.5|65262.5|320
1749121800000|2025-06-05 11:10:00|65293.5|65278.5|65285.6|65270.6|65297.2|65282.2|65275.7|65260.7|336
1749122100000|2025-06-05 11:15:00|65284.6|65269.6|65320.6|65305.6|65321.7|65306.7|65282.5|65267.5|334
1749122400000|2025-06-05 11:20:00|65320.2|65305.2|65307.3|65292.3|65320.2|65305.2|65301.3|65286.3|331
1749122700000|2025-06-05 11:25:00|65308.3|65293.3|65310.7|65295.7|65311.9|65296.9|65296.8|65281.8|466
1749123000000|2025-06-05 11:30:00|65310.5|65295.5|65342|65327|65342.4|65327.4|65306.2|65291.2|433
1749123300000|2025-06-05 11:35:00|65342.9|65327.9|65317.1|65302.1|65345.1|65330.1|65317|65302|447
1749123600000|2025-06-05 11:40:00|65317.8|65302.8|65317|65302|65320.2|65305.2|65302.9|65287.9|383
1749123900000|2025-06-05 11:45:00|65315.9|65300.9|65309|65294|65316.9|65301.9|65303.9|65288.9|287
1749124200000|2025-06-05 11:50:00|65308.3|65293.3|65322.9|65307.9|65324.4|65309.4|65291.4|65276.4|427
1749124500000|2025-06-05 11:55:00|65323.6|65308.6|65286.7|65271.7|65325.4|65310.4|65277.9|65262.9|525
1749124800000|2025-06-05 12:00:00|65286.4|65271.4|65286.5|65271.5|65291.3|65276.3|65265.4|65250.4|469
1749125100000|2025-06-05 12:05:00|65286.6|65271.6|65302.6|65287.6|65308.5|65293.5|65285.1|65270.1|452
1749125400000|2025-06-05 12:10:00|65302|65287|65320.6|65271.4|65322.4|65299.7|65285.2|65267.8|431
1749125700000|2025-06-05 12:15:00|65327|65265|65283.8|65268.8|65363.7|65343.7|65250.8|65230.8|636
1749126000000|2025-06-05 12:20:00|65282.8|65267.8|65275.3|65260.3|65336.4|65321.4|65273.2|65258.2|597
1749126300000|2025-06-05 12:25:00|65279.3|65264.3|65278.9|65227.4|65282.7|65267.7|65238.7|65222.5|623
1749126600000|2025-06-05 12:30:00|65279.9|65229.6|65198.2|65183.2|65282.5|65229.6|65161.9|65141.9|659
1749126900000|2025-06-05 12:35:00|65199|65184|65222.4|65207.4|65222.8|65207.8|65186.1|65171.1|601
1749127200000|2025-06-05 12:40:00|65222.3|65207.3|65199.6|65184.6|65225.5|65210.5|65174|65159|585
1749127500000|2025-06-05 12:45:00|65198.1|65183.1|65252.7|65232.7|65264.1|65244.1|65193.4|65178.4|589
1749127800000|2025-06-05 12:50:00|65259|65239|65253.8|65238.8|65323.3|65303.3|65245|65230|642
1749128100000|2025-06-05 12:55:00|65254.2|65239.2|65268.3|65253.3|65305|65290|65243.7|65228.7|597
1749128400000|2025-06-05 13:00:00|65267.8|65252.8|65303.5|65288.5|65331.7|65316.7|65267.8|65252.8|623
1749128700000|2025-06-05 13:05:00|65303.6|65288.6|65182.4|65167.4|65303.6|65288.6|65182.4|65167.4|650
1749129000000|2025-06-05 13:10:00|65182.5|65167.5|65089.7|65074.7|65186.9|65171.9|65076.9|65061.9|661
1749129300000|2025-06-05 13:15:00|65091.3|65076.3|65061.5|65046.5|65108.6|65093.6|65052.6|65037.5|615
1749129600000|2025-06-05 13:20:00|65060.6|65045.6|64972.9|64957.9|65060.6|65045.6|64944.7|64929.7|644
1749129900000|2025-06-05 13:25:00|64972.7|64957.7|64919|64904|65016.4|64997.8|64898.8|64880.2|654
1749130200000|2025-06-05 13:30:00|64918.7|64903.7|64909.6|64894.6|64959.4|64941.4|64902.9|64887.9|656
1749130500000|2025-06-05 13:35:00|64911|64896|64912.5|64897.5|64975.5|64958.4|64897.9|64882.9|653
1749130800000|2025-06-05 13:40:00|64911.6|64896.6|64956.6|64941.6|64956.8|64941.8|64902|64887|621
1749131100000|2025-06-05 13:45:00|64956.4|64941.4|65006.9|64991.9|65013.7|64998.7|64939.6|64924.6|601
1749131400000|2025-06-05 13:50:00|65008.9|64993.9|64975.4|64960.4|65013.7|64998.7|64951.4|64936.4|576
1749131700000|2025-06-05 13:55:00|64975.3|64960.3|64979.3|64964.3|64988.9|64973.9|64952.5|64937.5|534
1749132000000|2025-06-05 14:00:00|64977|64962|65039.6|65024.6|65039.6|65024.6|64973.7|64958.2|593
1749132300000|2025-06-05 14:05:00|65039.5|65024.5|65010.6|64995.6|65065|65050|65007.7|64992.7|590
1749132600000|2025-06-05 14:10:00|65010.4|64995.4|65005.5|64990.5|65026.2|65011.2|64997.3|64982.3|539
1749132900000|2025-06-05 14:15:00|65005.4|64990.4|65023.1|65008.1|65026.1|65011.1|64995.8|64979.7|482
1749133200000|2025-06-05 14:20:00|65022.8|65007.8|65034.9|65019.9|65065.4|65050.4|65018.5|65003.5|569
1749133500000|2025-06-05 14:25:00|65034.7|65019.7|65035.5|65020.5|65051.7|65036.7|65020.7|65005.7|534
1749133800000|2025-06-05 14:30:00|65035.7|65020.7|64987.9|64972.9|65035.7|65020.7|64980.7|64965.7|567
1749134100000|2025-06-05 14:35:00|64986.5|64971.5|65030.5|65015.5|65048.6|65033.6|64979.4|64964.4|584
1749134400000|2025-06-05 14:40:00|65028.1|65013.1|65058.5|65043.5|65083.6|65063.6|65009.6|64994.6|604
1749134700000|2025-06-05 14:45:00|65058.6|65043.6|65109.9|65094.9|65116.4|65101.4|65057.7|65042.7|553
1749135000000|2025-06-05 14:50:00|65111.2|65096.2|65114.6|65099.6|65129.2|65114.2|65077.9|65062.9|574
1749135300000|2025-06-05 14:55:00|65114.5|65099.5|65109.2|65094.2|65128.6|65113.6|65101.1|65086.1|629
1749135600000|2025-06-05 15:00:00|65109.4|65094.4|65136.7|65121.7|65136.8|65121.8|65107.7|65092.7|601
1749135900000|2025-06-05 15:05:00|65136.5|65121.5|65138.9|65123.9|65193|65177.5|65136.5|65121.5|598
1749136200000|2025-06-05 15:10:00|65139|65124|65150.6|65135.6|65152.5|65137.5|65104.7|65089.7|594
1749136500000|2025-06-05 15:15:00|65150.4|65135.4|65162.9|65147.9|65175.1|65160.1|65147.5|65132.5|573
1749136800000|2025-06-05 15:20:00|65163|65148|65151.7|65136.7|65163.3|65148.3|65123.8|65108.8|545
1749137100000|2025-06-05 15:25:00|65151.8|65136.8|65161.1|65146.1|65165.5|65150.5|65127.3|65112.3|517
1749137400000|2025-06-05 15:30:00|65160.8|65145.8|65188|65173|65197.8|65182.8|65160.8|65145.8|508
1749137700000|2025-06-05 15:35:00|65188.6|65173.6|65194.1|65179.1|65194.9|65179.3|65161.9|65146.9|441
1749138000000|2025-06-05 15:40:00|65197.2|65182.2|65220|65205|65220.6|65205.6|65169.4|65149.4|463
1749138300000|2025-06-05 15:45:00|65221.3|65206.3|65202.8|65187.8|65240|65225|65202.8|65187.8|473
1749138600000|2025-06-05 15:50:00|65201.3|65186.3|65196.1|65181.1|65211.4|65196.4|65184.6|65169.6|462
1749138900000|2025-06-05 15:55:00|65196.3|65181.3|65217.2|65202.2|65230.7|65210.7|65190.1|65171.4|533
1749139200000|2025-06-05 16:00:00|65220.6|65205.6|65224.9|65209.9|65259.9|65244.9|65219.3|65204.3|494
1749139500000|2025-06-05 16:05:00|65225|65210|65202.6|65187.6|65236.2|65221.2|65197.7|65182.7|447
1749139800000|2025-06-05 16:10:00|65202.3|65187.3|65218.7|65203.7|65227.1|65212.1|65198.1|65183.1|468
1749140100000|2025-06-05 16:15:00|65218.2|65203.2|65215.6|65200.6|65227.5|65212.5|65189.6|65174.6|516
1749140400000|2025-06-05 16:20:00|65215.3|65200.3|65188.7|65173.7|65221.7|65206.7|65180.1|65165.1|468
1749140700000|2025-06-05 16:25:00|65188.9|65173.9|65199.8|65184.8|65208|65193|65183.5|65168.5|437
1749141000000|2025-06-05 16:30:00|65199.7|65184.7|65197.7|65182.7|65215.9|65200.9|65189.4|65174.4|341
1749141300000|2025-06-05 16:35:00|65197|65182|65218.8|65203.8|65229.9|65214.9|65196.4|65181.4|371
1749141600000|2025-06-05 16:40:00|65218.6|65203.6|65218.9|65203.9|65222.8|65207.8|65195.7|65180.7|351
1749141900000|2025-06-05 16:45:00|65218.8|65203.8|65197.8|65182.8|65219.7|65204.7|65196.4|65181.4|433
1749142200000|2025-06-05 16:50:00|65196.9|65181.9|65177|65162|65197.1|65182.1|65167.2|65152.2|498
1749142500000|2025-06-05 16:55:00|65176.9|65161.9|65169.2|65154.2|65188.6|65173.6|65168|65153|434
1749142800000|2025-06-05 17:00:00|65167.7|65152.7|65184|65169|65189.1|65174.1|65164.5|65149.5|418
1749143100000|2025-06-05 17:05:00|65184.1|65169.1|65182.1|65167.1|65193.6|65178.6|65180.2|65165.2|316
1749143400000|2025-06-05 17:10:00|65182.4|65167.4|65208.2|65193.2|65219.2|65204.2|65179.2|65164.2|364
1749143700000|2025-06-05 17:15:00|65208.3|65193.3|65191.4|65176.4|65208.3|65193.3|65182.3|65167.3|345
1749144000000|2025-06-05 17:20:00|65192.4|65177.4|65182.3|65167.3|65201.7|65186.7|65179.2|65164.2|272
1749144300000|2025-06-05 17:25:00|65182.2|65167.2|65214|65199|65218.7|65203.7|65177.4|65162.4|360
1749144600000|2025-06-05 17:30:00|65213.5|65198.5|65203.6|65188.6|65223.5|65208.5|65189.7|65174.7|397
1749144900000|2025-06-05 17:35:00|65203.3|65188.3|65223.8|65208.8|65223.9|65208.9|65202.3|65187.3|338
1749145200000|2025-06-05 17:40:00|65224.1|65209.1|65232.8|65217.8|65246.3|65231.3|65223.3|65208.3|363
1749145500000|2025-06-05 17:45:00|65232.9|65217.9|65232.5|65217.5|65235.5|65220.5|65228.2|65213.2|279
1749145800000|2025-06-05 17:50:00|65232.7|65217.7|65230.4|65215.4|65256.1|65241.1|65228.3|65213.3|304
1749146100000|2025-06-05 17:55:00|65230.5|65215.5|65193.2|65178.2|65231.1|65216.1|65189.4|65174.4|412
1749146400000|2025-06-05 18:00:00|65193.4|65178.4|65196.1|65181.1|65209.1|65194.1|65190|65175|428
1749146700000|2025-06-05 18:05:00|65196.2|65181.2|65211.1|65196.1|65212.6|65197.6|65185.8|65170.8|298
1749147000000|2025-06-05 18:10:00|65211.7|65196.7|65223.1|65208.1|65227.4|65212.4|65211.3|65196.3|270
1749147300000|2025-06-05 18:15:00|65223.3|65208.3|65221.6|65206.6|65234.2|65219.2|65207.3|65192.3|318
1749147600000|2025-06-05 18:20:00|65221.3|65206.3|65227.2|65212.2|65229.3|65214.3|65215.5|65200.5|295
1749147900000|2025-06-05 18:25:00|65227.7|65212.7|65218.7|65203.7|65229.6|65214.6|65218.5|65203.5|304
1749148200000|2025-06-05 18:30:00|65218.5|65203.5|65215.7|65200.7|65220.9|65205.9|65202.1|65187.1|311
1749148500000|2025-06-05 18:35:00|65215.6|65200.6|65199.8|65184.8|65217.2|65202.2|65199.8|65184.8|294
1749148800000|2025-06-05 18:40:00|65199.6|65184.6|65228.6|65213.6|65228.6|65213.6|65196.2|65181.2|240
1749149100000|2025-06-05 18:45:00|65228.3|65213.3|65249.5|65234.5|65258.7|65243.7|65223.9|65208.9|292
1749149400000|2025-06-05 18:50:00|65249.3|65234.3|65207.6|65192.6|65250.5|65235.5|65200.4|65185.4|348
1749149700000|2025-06-05 18:55:00|65207.9|65192.9|65194.6|65179.6|65213.9|65198.9|65192.2|65177.2|383
1749150000000|2025-06-05 19:00:00|65197|65182|65191|65176|65210.6|65195.6|65188.3|65173.3|336
1749150300000|2025-06-05 19:05:00|65190.9|65175.9|65187.8|65172.8|65209.1|65194.1|65183.1|65168.1|400
1749150600000|2025-06-05 19:10:00|65188.3|65173.3|65216.2|65201.2|65221.2|65206.2|65184.7|65169.7|366
1749150900000|2025-06-05 19:15:00|65216|65201|65209.2|65194.2|65226.5|65211.5|65202|65187|394
1749151200000|2025-06-05 19:20:00|65209.1|65194.1|65187.3|65172.3|65209.1|65194.1|65183.6|65168.6|406
1749151500000|2025-06-05 19:25:00|65187.6|65172.6|65193.1|65178.1|65198.6|65183.6|65163.8|65148.8|446
1749151800000|2025-06-05 19:30:00|65194.9|65179.9|65236.5|65221.5|65236.6|65221.6|65191|65176|437
1749152100000|2025-06-05 19:35:00|65236.4|65221.4|65243.4|65228.4|65244.5|65229.5|65212.2|65197.2|408
1749152400000|2025-06-05 19:40:00|65242.9|65227.9|65230.7|65215.7|65242.9|65227.9|65217.7|65202.7|412
1749152700000|2025-06-05 19:45:00|65231.2|65216.2|65230.7|65215.7|65238.3|65223.3|65218.6|65203.6|387
1749153000000|2025-06-05 19:50:00|65230.6|65215.6|65228.3|65213.3|65235|65220|65217.2|65202.2|481
1749153300000|2025-06-05 19:55:00|65228.2|65213.2|65223.6|65203.6|65233.1|65218.1|65210.7|65194.4|406
1749153600000|2025-06-05 20:00:00|65223.2|65203.2|65205.7|65190.7|65237.5|65217.8|65202.5|65187.5|315
1749153900000|2025-06-05 20:05:00|65201.6|65186.6|65198.9|65178.9|65202|65186.6|65189.2|65169.2|163
1749154200000|2025-06-05 20:10:00|65199|65179|65186.6|65171.6|65199.2|65181.1|65180.9|65165.9|112
1749154500000|2025-06-05 20:15:00|65187.3|65172.3|65193.3|65173.3|65196.9|65176.9|65182.5|65163.5|177
1749154800000|2025-06-05 20:20:00|65193.6|65173.6|65200.4|65180.4|65201.8|65181.8|65192.6|65172.6|113
1749155100000|2025-06-05 20:25:00|65200.5|65180.5|65200|65185|65210|65190.1|65185.5|65169|188
1749155400000|2025-06-05 20:30:00|65199.6|65184.6|65192.2|65172.2|65199.6|65184.6|65191.4|65171.4|111
1749155700000|2025-06-05 20:35:00|65192.8|65172.8|65195.7|65175.7|65198.9|65178.9|65190.1|65170.1|92
1749156000000|2025-06-05 20:40:00|65195.6|65175.6|65206.3|65186.3|65206.4|65186.4|65189.2|65169.2|128
1749156300000|2025-06-05 20:45:00|65206.4|65186.4|65199.4|65179.4|65207.2|65187.2|65185.9|65165.9|154
1749156600000|2025-06-05 20:50:00|65200.8|65180.8|65188.9|65168.9|65201.2|65181.2|65188.3|65168.3|137
1749156900000|2025-06-05 20:55:00|65189.6|65169.6|65193.6|65164.6|65194.4|65173.9|65189.6|65162.1|193
1749157200000|2025-06-05 21:00:00|65192.7|65165|65195.2|65102.9|65209.5|65165|65192.7|65102.9|38
1749157500000|2025-06-05 21:05:00|65195.1|65102.7|65193.3|65149.3|65195.1|65149.8|65180.1|65102.7|76
1749157800000|2025-06-05 21:10:00|65193.2|65149.1|65192.5|65160|65193.8|65160|65190.3|65149.1|81
1749158100000|2025-06-05 21:15:00|65192.3|65159.6|65194.1|65118.6|65208.9|65159.9|65192.3|65114.4|129
1749158400000|2025-06-05 21:20:00|65194.2|65119.5|65193.3|65140.8|65203.8|65141|65189.7|65108.2|205
1749158700000|2025-06-05 21:25:00|65193|65140.9|65189.7|65152|65195.1|65156.7|65186.9|65139|149
1749159000000|2025-06-05 21:30:00|65189.6|65152.2|65190.6|65147.9|65193.1|65154|65189.3|65147.9|98
1749159300000|2025-06-05 21:35:00|65189.9|65148.3|65192.8|65142.7|65193.8|65148.4|65183.7|65115.9|128
1749159600000|2025-06-05 21:40:00|65192.7|65142.6|65188.1|65148.7|65192.8|65153|65182.7|65132.3|121
1749159900000|2025-06-05 21:45:00|65188.5|65149.5|65176.7|65141.8|65188.8|65151.4|65176.3|65138.8|151
1749160200000|2025-06-05 21:50:00|65176.8|65143.9|65180.4|65138.7|65180.6|65145.3|65175.5|65136.1|115
1749160500000|2025-06-05 21:55:00|65180.5|65139.7|65208.5|65154.4|65248.8|65155.4|65180.5|65128|193
1749160800000|2025-06-05 22:00:00|65209.8|65153.6|65173.7|65146|65211.2|65159.6|65173.7|65145.5|278
1749161100000|2025-06-05 22:05:00|65173.1|65145.6|65172.1|65151.7|65179.1|65156.4|65171.4|65145.1|177
1749161400000|2025-06-05 22:10:00|65172.3|65151.5|65169.4|65146.6|65175.9|65153.7|65167.3|65145.8|193
1749161700000|2025-06-05 22:15:00|65169.6|65146.5|65168.6|65148.6|65171.5|65150.3|65165.4|65145.1|221
1749162000000|2025-06-05 22:20:00|65168.9|65148.9|65169.4|65149.4|65177|65157|65165.8|65145.8|190
1749162300000|2025-06-05 22:25:00|65168.8|65148.8|65179.9|65159.9|65179.9|65159.9|65168|65148|191
1749162600000|2025-06-05 22:30:00|65179.8|65159.8|65177.3|65157|65181.8|65161.8|65175.4|65155.4|171
1749162900000|2025-06-05 22:35:00|65173.9|65157.1|65176.6|65156.4|65180.3|65160.3|65170.9|65150.9|140
1749163200000|2025-06-05 22:40:00|65175.5|65156.5|65163.5|65143.5|65177|65157|65163.4|65143.4|159
1749163500000|2025-06-05 22:45:00|65163.4|65143.4|65168.9|65148.9|65170.1|65150.1|65163.4|65143.4|156
1749163800000|2025-06-05 22:50:00|65169|65149|65165.1|65145.1|65169.8|65149.8|65161.7|65141.7|156
1749164100000|2025-06-05 22:55:00|65164.7|65144.7|65150.5|65129.8|65164.8|65144.8|65150.5|65129.8|206
1749164400000|2025-06-05 23:00:00|65150.3|65129.5|65175.4|65155.4|65178.5|65158.5|65147|65127|285
1749164700000|2025-06-05 23:05:00|65175.3|65155.3|65157.4|65137.4|65176.7|65156.7|65155.5|65135.5|158
1749165000000|2025-06-05 23:10:00|65157.3|65137.3|65161.9|65141.9|65167.1|65147.1|65155.9|65135.9|139
1749165300000|2025-06-05 23:15:00|65162.2|65142.2|65167.2|65147.2|65170.3|65150.3|65159.7|65139.7|154
1749165600000|2025-06-05 23:20:00|65167.3|65147.3|65159.3|65139.3|65168.6|65148.6|65155.7|65135.7|146
1749165900000|2025-06-05 23:25:00|65159.4|65139.4|65165.9|65145.9|65168|65148|65156.7|65136.7|124
1749166200000|2025-06-05 23:30:00|65165.8|65145.8|65150.5|65130.5|65165.9|65145.9|65149.2|65129.2|151
1749166500000|2025-06-05 23:35:00|65150.4|65130.4|65156|65136|65157.2|65137.2|65150.4|65130.4|123
1749166800000|2025-06-05 23:40:00|65156.1|65136.1|65157.9|65137.9|65159.3|65139.3|65153.7|65133.7|120
1749167100000|2025-06-05 23:45:00|65157.8|65137.8|65153.2|65133.2|65158.9|65138.9|65153|65133|174
1749167400000|2025-06-05 23:50:00|65152.7|65132.7|65143.6|65123.6|65157.5|65137.5|65142.7|65122.7|208
1749167700000|2025-06-05 23:55:00|65143.5|65123.5|65139.7|65119.7|65146.5|65126.5|65137.8|65117.8|211
1749168000000|2025-06-06 00:00:00|65140.2|65120.2|65138.6|65118.6|65153.3|65133.3|65136.8|65116.8|318
1749168300000|2025-06-06 00:05:00|65138.9|65118.9|65127.3|65107.3|65138.9|65118.9|65119.1|65099.1|314
1749168600000|2025-06-06 00:10:00|65127.4|65107.4|65136.1|65116.1|65138|65118|65123.7|65103.7|274
1749168900000|2025-06-06 00:15:00|65136|65116|65144.8|65124.8|65149.9|65129.9|65135.3|65115.3|297
1749169200000|2025-06-06 00:20:00|65144.9|65124.9|65140.9|65120.9|65148.6|65128.6|65135.4|65115.4|254
1749169500000|2025-06-06 00:25:00|65141.1|65121.1|65146.4|65126.4|65147|65127|65135.5|65115.5|230
1749169800000|2025-06-06 00:30:00|65146.5|65126.5|65129.9|65109.9|65152.4|65132.4|65129.8|65109.8|259
1749170100000|2025-06-06 00:35:00|65129.7|65109.7|65150.8|65130.8|65152.9|65132.9|65126.8|65109.7|235
1749170400000|2025-06-06 00:40:00|65150.9|65130.9|65146.9|65126.9|65152.8|65132.8|65144.6|65124.6|225
1749170700000|2025-06-06 00:45:00|65147.1|65127.1|65147.5|65127.5|65157.1|65137.1|65144.8|65124.8|272
1749171000000|2025-06-06 00:50:00|65147.4|65127.4|65137.9|65117.9|65148.3|65128.3|65129.3|65109.3|343
1749171300000|2025-06-06 00:55:00|65137.6|65117.6|65159.7|65139.7|65161.7|65141.7|65137.2|65117.2|317
1749171600000|2025-06-06 01:00:00|65160|65140|65164.3|65144.3|65179.3|65159.3|65160|65140|352
1749171900000|2025-06-06 01:05:00|65164.5|65144.5|65170.4|65150.4|65176.5|65156.5|65162.7|65142.7|298
1749172200000|2025-06-06 01:10:00|65170.2|65150.2|65168.2|65148.2|65171.3|65151.3|65155.7|65135.7|296
1749172500000|2025-06-06 01:15:00|65168|65148|65166.8|65146.8|65178.6|65158.6|65159.5|65139.5|265
1749172800000|2025-06-06 01:20:00|65166.9|65146.9|65154|65134|65173.9|65153.9|65152.9|65132.9|300
1749173100000|2025-06-06 01:25:00|65155.9|65135.9|65151.4|65131.4|65161|65141|65147.5|65127.5|342
1749173400000|2025-06-06 01:30:00|65151.2|65131.2|65181.5|65161.5|65187.2|65167.2|65149.1|65129.1|360
1749173700000|2025-06-06 01:35:00|65181.2|65161.2|65184.2|65164.2|65191.2|65171.2|65179.4|65159.4|307
1749174000000|2025-06-06 01:40:00|65184.3|65164.3|65184.2|65164.2|65187|65167|65176.2|65156.2|290
1749174300000|2025-06-06 01:45:00|65184.1|65164.1|65185.1|65165.1|65191.6|65171.6|65174.2|65154.2|282
1749174600000|2025-06-06 01:50:00|65185.3|65165.3|65186.5|65166.5|65193.7|65173.7|65179.8|65159.8|319
1749174900000|2025-06-06 01:55:00|65187.1|65167.1|65204.1|65184.1|65209.5|65189.5|65185.9|65165.9|338
1749175200000|2025-06-06 02:00:00|65204|65184|65227|65207|65228.7|65208.7|65198.4|65178.4|345
1749175500000|2025-06-06 02:05:00|65226.5|65206.5|65223.4|65203.4|65226.8|65206.8|65201|65181|338
1749175800000|2025-06-06 02:10:00|65223|65203|65228.6|65208.6|65234.6|65214.6|65222.3|65202.3|290
1749176100000|2025-06-06 02:15:00|65228.8|65208.8|65246.3|65226.3|65247.5|65227.5|65226.9|65206.9|259
1749176400000|2025-06-06 02:20:00|65246.1|65226.1|65254.3|65234.3|65257.6|65237.6|65242.9|65222.9|311
1749176700000|2025-06-06 02:25:00|65254.2|65234.2|65246.8|65226.8|65256|65236|65243.8|65223.8|273
1749177000000|2025-06-06 02:30:00|65246.7|65226.7|65240.7|65220.7|65248.8|65228.8|65237|65217|259
1749177300000|2025-06-06 02:35:00|65240.8|65220.8|65244|65224|65247.4|65227.4|65238.3|65218.3|250
1749177600000|2025-06-06 02:40:00|65243.9|65223.9|65239.8|65219.8|65246.4|65226.4|65239.5|65219.5|198
1749177900000|2025-06-06 02:45:00|65239.9|65219.9|65227.1|65207.1|65243|65223|65227.1|65207.1|258
1749178200000|2025-06-06 02:50:00|65227|65207|65227.8|65212.8|65231.7|65216.7|65223.2|65203.2|264
1749178500000|2025-06-06 02:55:00|65227.6|65212.6|65231.1|65211.1|65231.2|65212.6|65217.6|65197.6|219
1749178800000|2025-06-06 03:00:00|65231.3|65211.3|65221.4|65201.4|65240.2|65220.2|65221.4|65201.4|285
1749179100000|2025-06-06 03:05:00|65221.5|65201.5|65228.8|65208.8|65228.9|65208.9|65221.5|65201.5|214
1749179400000|2025-06-06 03:10:00|65229.5|65209.5|65225.4|65205.4|65239.8|65219.8|65223.8|65203.8|225
1749179700000|2025-06-06 03:15:00|65225.3|65205.3|65216.7|65196.7|65228.9|65208.9|65215.1|65195.1|245
1749180000000|2025-06-06 03:20:00|65216.8|65196.8|65217.8|65197.8|65223.2|65203.2|65216.2|65196.2|245
1749180300000|2025-06-06 03:25:00|65217.7|65197.7|65215.1|65195.1|65222|65205.2|65209.2|65192.3|228
1749180600000|2025-06-06 03:30:00|65215.2|65195.2|65210.4|65190.4|65215.2|65195.2|65207.9|65187.9|256
1749180900000|2025-06-06 03:35:00|65210.6|65190.6|65215.5|65195.5|65220.1|65200.1|65209.1|65189.1|254
1749181200000|2025-06-06 03:40:00|65215.4|65195.4|65209.7|65189.7|65216.8|65196.8|65205.8|65185.8|183
1749181500000|2025-06-06 03:45:00|65208.8|65188.8|65199.9|65179.9|65208.8|65188.8|65199.3|65179.3|203
1749181800000|2025-06-06 03:50:00|65200|65180|65198.6|65178.6|65202.4|65185.2|65196.8|65176.9|180
1749182100000|2025-06-06 03:55:00|65199.1|65179.1|65216.4|65196.4|65216.4|65196.4|65199.1|65179.1|288
1749182400000|2025-06-06 04:00:00|65217.4|65197.4|65216.5|65196.5|65222|65202|65206.8|65188.4|195
1749182700000|2025-06-06 04:05:00|65216.4|65196.4|65225.3|65205.3|65226.3|65206.3|65216.1|65196.1|188
1749183000000|2025-06-06 04:10:00|65225.4|65205.4|65221.2|65201.2|65232.3|65217.3|65221.2|65201.2|226
1749183300000|2025-06-06 04:15:00|65220.3|65200.3|65216.1|65196.1|65220.3|65200.3|65216.1|65196.1|175
1749183600000|2025-06-06 04:20:00|65216|65196|65217.9|65197.9|65218.1|65198.1|65205.7|65187.1|202
1749183900000|2025-06-06 04:25:00|65218|65198|65216.7|65196.7|65218|65199.9|65212|65192|241
1749184200000|2025-06-06 04:30:00|65216.6|65196.6|65226.1|65206.1|65226.1|65206.1|65216.6|65196.6|217
1749184500000|2025-06-06 04:35:00|65226.2|65206.2|65220.5|65205.5|65229.7|65214.7|65220.3|65202.8|211
1749184800000|2025-06-06 04:40:00|65220.4|65205.4|65228.9|65208.9|65229.5|65209.5|65220.3|65204.6|245
1749185100000|2025-06-06 04:45:00|65228.7|65208.7|65223|65203|65231.8|65211.8|65222.7|65202.7|214
1749185400000|2025-06-06 04:50:00|65222.9|65202.9|65220.6|65200.6|65222.9|65203.4|65212.6|65196.7|213
1749185700000|2025-06-06 04:55:00|65220.7|65200.7|65218.2|65203.2|65222.2|65203.4|65214.6|65194.6|218
1749186000000|2025-06-06 05:00:00|65218.1|65203.1|65226.5|65206.5|65237.9|65219.2|65216.8|65201.8|288
1749186300000|2025-06-06 05:05:00|65226.6|65206.6|65227.3|65207.3|65231.1|65213.7|65215.6|65198.3|277
1749186600000|2025-06-06 05:10:00|65226.9|65206.9|65239.7|65224.7|65239.7|65224.7|65223|65205.7|262
1749186900000|2025-06-06 05:15:00|65239.4|65224.4|65239.1|65219.1|65244.8|65224.8|65231.1|65214.1|224
1749187200000|2025-06-06 05:20:00|65239.2|65219.2|65265.9|65245.9|65268.1|65248.1|65238.1|65218.1|271
1749187500000|2025-06-06 05:25:00|65265.8|65245.8|65266.7|65246.7|65267.6|65250.4|65257|65239.1|244
1749187800000|2025-06-06 05:30:00|65267.7|65247.7|65266|65246|65269|65253.7|65259.9|65244.8|254
1749188100000|2025-06-06 05:35:00|65266.2|65246.2|65263.6|65243.6|65266.3|65248.5|65253.6|65238|243
1749188400000|2025-06-06 05:40:00|65261.1|65246.1|65263.3|65248.3|65268.3|65252.2|65255.1|65238.1|227
1749188700000|2025-06-06 05:45:00|65263.4|65248.4|65267.9|65252.9|65268.7|65253.7|65258.5|65243.5|203
1749189000000|2025-06-06 05:50:00|65267.8|65252.8|65253.2|65238.2|65268.7|65253.7|65251.6|65236.6|237
1749189300000|2025-06-06 05:55:00|65250.4|65235.4|65241.8|65221.8|65253|65235.4|65238.8|65220.3|331
1749189600000|2025-06-06 06:00:00|65243.5|65223.5|65231.8|65216.8|65243.8|65228.8|65225.9|65209.3|368
1749189900000|2025-06-06 06:05:00|65231.9|65216.9|65228.3|65213.3|65247.1|65232.1|65224|65209|253
1749190200000|2025-06-06 06:10:00|65229.2|65214.2|65251.4|65236.4|65257.3|65242.3|65229.2|65214.2|366
1749190500000|2025-06-06 06:15:00|65252|65237|65298.9|65283.9|65304|65288.8|65245|65230|341
1749190800000|2025-06-06 06:20:00|65298.5|65283.5|65274.3|65259.3|65299.4|65284.4|65273.3|65258.3|387
1749191100000|2025-06-06 06:25:00|65272.3|65257.3|65267|65252|65277.5|65262.5|65252|65237|382
1749191400000|2025-06-06 06:30:00|65267.1|65252.1|65270.6|65255.6|65282|65267|65257.9|65242.9|443
1749191700000|2025-06-06 06:35:00|65271.7|65256.7|65261.5|65246.5|65281.3|65266.3|65256.2|65241.2|395
1749192000000|2025-06-06 06:40:00|65260.9|65245.9|65258.8|65238.8|65263.4|65248.4|65251|65234|373
1749192300000|2025-06-06 06:45:00|65257.7|65237.7|65217.8|65202.8|65257.9|65237.9|65211.9|65196.9|405
1749192600000|2025-06-06 06:50:00|65218.1|65203.1|65212.2|65197.2|65222.6|65207.6|65210.5|65195.5|437
1749192900000|2025-06-06 06:55:00|65211.6|65196.6|65239.5|65224.5|65244.9|65229.9|65199.9|65184.9|522
1749193200000|2025-06-06 07:00:00|65239.8|65224.8|65292|65277|65295.8|65280.8|65232.1|65217.1|542
1749193500000|2025-06-06 07:05:00|65292.1|65277.1|65257.9|65242.9|65296.1|65281.1|65257.1|65242.1|456
1749193800000|2025-06-06 07:10:00|65258.1|65243.1|65278.8|65263.8|65284.4|65269.4|65249.2|65234.2|452
1749194100000|2025-06-06 07:15:00|65278.7|65263.7|65292.3|65277.3|65297.4|65282.4|65275.7|65260.7|454
1749194400000|2025-06-06 07:20:00|65290.9|65275.9|65283.5|65268.5|65297.3|65280.5|65277.5|65260|493
1749194700000|2025-06-06 07:25:00|65283.7|65268.7|65313.6|65298.6|65320.4|65305.4|65280.9|65262.8|459
1749195000000|2025-06-06 07:30:00|65313.2|65298.2|65297|65282|65319.2|65304.2|65295.7|65280.7|488
1749195300000|2025-06-06 07:35:00|65297.2|65282.2|65288.6|65273.6|65304.7|65289.7|65280.2|65265.2|455
1749195600000|2025-06-06 07:40:00|65288.5|65273.5|65279|65264|65297.7|65282.7|65279|65262.9|436
1749195900000|2025-06-06 07:45:00|65279.3|65264.3|65299|65284|65306.2|65291.2|65276.5|65259.3|445
1749196200000|2025-06-06 07:50:00|65299.1|65284.1|65281.4|65266.4|65300.3|65285.3|65273.3|65258.3|443
1749196500000|2025-06-06 07:55:00|65282|65267|65288.8|65273.8|65308.2|65293.2|65282|65267|505
1749196800000|2025-06-06 08:00:00|65289.1|65274.1|65310.7|65295.7|65317.4|65300.6|65288.4|65273.4|471
1749197100000|2025-06-06 08:05:00|65310.8|65295.8|65314.6|65299.6|65319.7|65304.7|65297.8|65282.8|483
1749197400000|2025-06-06 08:10:00|65314.5|65299.5|65313|65298|65322.6|65307.6|65304.8|65289.8|407
1749197700000|2025-06-06 08:15:00|65313.1|65298.1|65306|65291|65316.5|65301.5|65297|65282|349
1749198000000|2025-06-06 08:20:00|65306.2|65291.2|65303.4|65288.4|65321.3|65306.3|65300.6|65285.6|388
1749198300000|2025-06-06 08:25:00|65303.7|65288.7|65300.4|65285.4|65310.9|65295.9|65275.5|65260.5|393
1749198600000|2025-06-06 08:30:00|65298.5|65283.5|65304.8|65289.8|65312.7|65297.7|65287.5|65272.5|438
1749198900000|2025-06-06 08:35:00|65304.9|65289.9|65300.5|65285.5|65312.9|65297.9|65290.5|65275.5|404
1749199200000|2025-06-06 08:40:00|65300.7|65285.7|65302|65287|65314.3|65299.3|65291.7|65276.7|462
1749199500000|2025-06-06 08:45:00|65303.1|65288.1|65342.6|65327.6|65376.8|65361.8|65303.1|65288.1|476
1749199800000|2025-06-06 08:50:00|65343.2|65328.2|65349.6|65334.6|65355.8|65340.8|65338.2|65323.2|393
1749200100000|2025-06-06 08:55:00|65350.1|65335.1|65357.8|65337.8|65360.6|65345.6|65350.1|65334.3|330
1749200400000|2025-06-06 09:00:00|65357.2|65337.2|65366.3|65351.3|65375|65360|65353.1|65333.1|441
1749200700000|2025-06-06 09:05:00|65368.8|65353.8|65369.8|65354.8|65373.5|65358.5|65358.5|65343.5|380
1749201000000|2025-06-06 09:10:00|65370|65355|65369.6|65354.6|65375.8|65360.8|65362.4|65347.4|420
1749201300000|2025-06-06 09:15:00|65370.3|65355.3|65369.7|65354.7|65375.6|65360.6|65356.5|65341.5|410
1749201600000|2025-06-06 09:20:00|65370|65355|65367.4|65352.4|65372.4|65357.4|65359.7|65344.7|359
1749201900000|2025-06-06 09:25:00|65367.5|65352.5|65357.5|65342.5|65371.3|65356.3|65357.1|65342.1|323
1749202200000|2025-06-06 09:30:00|65358.3|65343.3|65357.2|65337.2|65359.1|65343.3|65345.6|65328.7|276
1749202500000|2025-06-06 09:35:00|65357.4|65337.4|65345.1|65330.1|65359.9|65339.9|65342.1|65322.1|288
1749202800000|2025-06-06 09:40:00|65345.4|65330.4|65322.4|65307.4|65357.3|65342.3|65319.2|65304.2|454
1749203100000|2025-06-06 09:45:00|65322.5|65307.5|65325.5|65310.5|65346|65331|65317.5|65302.5|385
1749203400000|2025-06-06 09:50:00|65325.7|65310.7|65323.1|65308.1|65329|65314|65319.3|65304.3|366
1749203700000|2025-06-06 09:55:00|65323.3|65308.3|65328.3|65313.3|65333|65318|65321.9|65306.9|341
1749204000000|2025-06-06 10:00:00|65328.1|65313.1|65334.3|65319.3|65334.5|65319.5|65320.9|65305.9|385
1749204300000|2025-06-06 10:05:00|65334.2|65319.2|65335|65320|65338|65323|65323.1|65308.1|307
1749204600000|2025-06-06 10:10:00|65335.1|65320.1|65322.2|65307.2|65338.6|65323.6|65320.1|65305.1|323
1749204900000|2025-06-06 10:15:00|65322.3|65307.3|65332.2|65317.2|65338.7|65323.7|65322.3|65307.3|358
1749205200000|2025-06-06 10:20:00|65332.6|65317.6|65324.4|65309.4|65338.1|65323.1|65324.4|65309.4|436
1749205500000|2025-06-06 10:25:00|65324.6|65309.6|65323.2|65308.2|65325.7|65310.7|65310.6|65295.6|416
1749205800000|2025-06-06 10:30:00|65323.4|65308.4|65312.5|65297.5|65328.1|65313.1|65304.8|65289.8|417
1749206100000|2025-06-06 10:35:00|65313.5|65298.5|65311|65296|65319.1|65304.1|65301.9|65286.9|363
1749206400000|2025-06-06 10:40:00|65311.9|65296.9|65316.7|65301.7|65324|65309|65306.8|65291.8|367
1749206700000|2025-06-06 10:45:00|65316.6|65301.6|65301.3|65286.3|65319.3|65304.3|65298.4|65283.4|354
1749207000000|2025-06-06 10:50:00|65301.4|65286.4|65308|65293|65311.2|65296.2|65298.4|65283.4|318
1749207300000|2025-06-06 10:55:00|65307.9|65292.9|65309.2|65294.2|65313.7|65298.7|65298.6|65283.6|434
1749207600000|2025-06-06 11:00:00|65307.8|65292.8|65313.3|65298.3|65321.5|65306.5|65298.5|65283.5|402
1749207900000|2025-06-06 11:05:00|65313|65298|65315.7|65300.7|65328.4|65313.4|65311.9|65296.9|340
1749208200000|2025-06-06 11:10:00|65315.5|65300.5|65322|65307|65325.5|65310.5|65314.2|65299.2|393
1749208500000|2025-06-06 11:15:00|65322.2|65307.2|65311.8|65296.8|65323.2|65308.2|65304|65289|339
1749208800000|2025-06-06 11:20:00|65311.9|65296.9|65307.1|65292.1|65321.9|65306.9|65303.7|65288.7|346
1749209100000|2025-06-06 11:25:00|65307|65292|65319.7|65304.7|65322|65307|65307|65292|374
1749209400000|2025-06-06 11:30:00|65319.6|65304.6|65277.4|65262.4|65320.2|65305.2|65274.7|65259.7|449
1749209700000|2025-06-06 11:35:00|65277.8|65262.8|65290.9|65275.9|65294.4|65279.4|65272.1|65257.1|390
1749210000000|2025-06-06 11:40:00|65292.4|65277.4|65287.3|65272.3|65302.8|65287.8|65284.2|65269.2|388
1749210300000|2025-06-06 11:45:00|65287.5|65272.5|65299.1|65284.1|65304.8|65289.8|65282.1|65267.1|405
1749210600000|2025-06-06 11:50:00|65298.7|65283.7|65336.4|65321.4|65338.3|65323.3|65298.5|65283.5|474
1749210900000|2025-06-06 11:55:00|65336.2|65321.2|65335.8|65320.8|65340.8|65325.8|65318.7|65303.7|555
1749211200000|2025-06-06 12:00:00|65335.6|65320.6|65344|65329|65349.6|65334.6|65325.6|65310.6|471
1749211500000|2025-06-06 12:05:00|65344.8|65329.8|65375.6|65360.6|65376.1|65361.1|65343.5|65328.5|391
1749211800000|2025-06-06 12:10:00|65375.5|65360.5|65402.7|65387.7|65421.8|65406.8|65375.5|65360.5|446
1749212100000|2025-06-06 12:15:00|65402.6|65387.6|65372.9|65357.9|65403.9|65388.9|65371.9|65351.9|436
1749212400000|2025-06-06 12:20:00|65372.6|65357.6|65363.6|65348.6|65377.8|65362.8|65343|65325.1|452
1749212700000|2025-06-06 12:25:00|65363.3|65348.3|65417.1|65318.1|65417.1|65375.7|65362.1|65311.7|356
1749213000000|2025-06-06 12:30:00|65417.3|65318.3|65376.4|65356.4|65543.5|65488.8|65260.7|65240.7|641
1749213300000|2025-06-06 12:35:00|65377.5|65357.5|65481.7|65466.7|65495.7|65475.7|65361.2|65343.9|664
1749213600000|2025-06-06 12:40:00|65481.3|65466.3|65441.7|65426.7|65495.6|65480.6|65441.4|65426.1|633
1749213900000|2025-06-06 12:45:00|65442.3|65427.3|65407.6|65392.6|65446.5|65429.7|65387.7|65369.7|598
1749214200000|2025-06-06 12:50:00|65407.7|65392.7|65410.2|65395.2|65446.9|65431.9|65379.1|65364|630
1749214500000|2025-06-06 12:55:00|65410.1|65395.1|65455.1|65440.1|65459.3|65444.3|65410.1|65395.1|599
1749214800000|2025-06-06 13:00:00|65456.9|65441.9|65479.7|65464.7|65488.2|65473.2|65425.9|65410.9|608
1749215100000|2025-06-06 13:05:00|65481.5|65466.5|65479.5|65464.5|65518|65503|65468.7|65453.7|607
1749215400000|2025-06-06 13:10:00|65480.8|65465.8|65471.3|65456.3|65497|65482|65440.3|65425.3|547
1749215700000|2025-06-06 13:15:00|65471.5|65456.5|65511.5|65496.5|65519.9|65504.9|65450.7|65435.7|596
1749216000000|2025-06-06 13:20:00|65511.1|65496.1|65574.9|65559.9|65586.5|65571.5|65508.4|65493.4|582
1749216300000|2025-06-06 13:25:00|65574.3|65559.3|65570.5|65555.5|65600.3|65585.3|65559.1|65544.1|549
1749216600000|2025-06-06 13:30:00|65571.6|65556.6|65513.8|65498.8|65575.4|65560.4|65513.7|65498.7|605
1749216900000|2025-06-06 13:35:00|65514|65499|65519|65504|65522.6|65507.6|65494.1|65477.8|557
1749217200000|2025-06-06 13:40:00|65518.9|65503.9|65506.3|65491.3|65534.3|65519.3|65473.1|65458|549
1749217500000|2025-06-06 13:45:00|65506.8|65491.8|65505.2|65490.2|65531.2|65516.2|65502.3|65487.3|501
1749217800000|2025-06-06 13:50:00|65504|65489|65447.6|65432.6|65504.3|65489.3|65424.8|65409.8|548
1749218100000|2025-06-06 13:55:00|65449.1|65434.1|65495.7|65480.7|65495.7|65480.7|65448.1|65433.1|608
1749218400000|2025-06-06 14:00:00|65494.5|65479.5|65442.2|65427.2|65497.7|65482.7|65436.3|65421.3|600
1749218700000|2025-06-06 14:05:00|65442|65427|65444.1|65429.1|65453.7|65438.1|65415.5|65400.5|543
1749219000000|2025-06-06 14:10:00|65444.5|65429.5|65414.2|65399.2|65450.5|65435.5|65405.6|65390.6|601
1749219300000|2025-06-06 14:15:00|65413.9|65398.9|65413.3|65398.3|65424.8|65408.9|65381.8|65366.8|611
1749219600000|2025-06-06 14:20:00|65413.5|65398.5|65386.8|65371.8|65422.5|65407.5|65375.6|65358.3|591
1749219900000|2025-06-06 14:25:00|65386.9|65371.9|65359.3|65344.3|65404|65388.5|65345.5|65330.5|583
1749220200000|2025-06-06 14:30:00|65359.5|65344.5|65397.1|65382.1|65409|65390.8|65349.7|65334.7|579
1749220500000|2025-06-06 14:35:00|65397.3|65382.3|65424.7|65409.7|65426.6|65411.6|65396.9|65381.9|483
1749220800000|2025-06-06 14:40:00|65424.3|65409.3|65442.1|65427.1|65456|65441|65420.7|65405.7|531
1749221100000|2025-06-06 14:45:00|65441.4|65426.4|65507.3|65492.3|65527.7|65507.7|65440.7|65425.7|569
1749221400000|2025-06-06 14:50:00|65507|65492|65517.9|65502.9|65522.6|65507.6|65482.5|65467.5|556
1749221700000|2025-06-06 14:55:00|65518.5|65503.5|65497.5|65482.5|65547.2|65532.2|65491.5|65476.5|578
1749222000000|2025-06-06 15:00:00|65496.9|65481.9|65509.6|65494.6|65520.9|65505.9|65490.4|65475.4|500
1749222300000|2025-06-06 15:05:00|65508.2|65493.2|65545.5|65530.5|65549.4|65531.7|65491.3|65474|520
1749222600000|2025-06-06 15:10:00|65545.1|65530.1|65523|65508|65545.1|65530.1|65520.4|65505.4|507
1749222900000|2025-06-06 15:15:00|65522.9|65507.9|65526.7|65511.7|65543.5|65528.5|65498.8|65483.8|535
1749223200000|2025-06-06 15:20:00|65525.9|65510.9|65509.6|65494.6|65530.3|65515.3|65503.4|65483.4|536
1749223500000|2025-06-06 15:25:00|65508.2|65493.2|65477.2|65462.2|65520.9|65505.9|65471.6|65456.6|504
1749223800000|2025-06-06 15:30:00|65477.4|65462.4|65467.1|65452.1|65487.6|65472.6|65462.2|65447.2|470
1749224100000|2025-06-06 15:35:00|65466.9|65451.9|65435|65420|65471.8|65455.8|65432.9|65417.9|554
1749224400000|2025-06-06 15:40:00|65435.2|65420.2|65424.8|65409.8|65461.4|65446.4|65421.6|65406.6|472
1749224700000|2025-06-06 15:45:00|65424.7|65409.7|65442.9|65427.9|65447.3|65432.3|65420.4|65405.4|503
1749225000000|2025-06-06 15:50:00|65442.8|65427.8|65436.8|65421.8|65450.3|65435.3|65429.4|65414.4|463
1749225300000|2025-06-06 15:55:00|65436.2|65421.2|65452.7|65437.7|65458|65443|65429.1|65414.1|522
1749225600000|2025-06-06 16:00:00|65452.6|65437.6|65441.3|65426.3|65457.6|65442.6|65425.9|65410.9|447
1749225900000|2025-06-06 16:05:00|65441.1|65426.1|65452.7|65437.7|65466.7|65448.7|65439.8|65424.8|405
1749226200000|2025-06-06 16:10:00|65453.6|65438.6|65465.5|65450.5|65467.7|65452.7|65442.3|65427.3|385
1749226500000|2025-06-06 16:15:00|65465.4|65450.4|65446.3|65431.3|65465.4|65450.4|65443.5|65428.5|371
1749226800000|2025-06-06 16:20:00|65446.2|65431.2|65457.8|65442.8|65470.3|65455.3|65437.7|65422.7|368
1749227100000|2025-06-06 16:25:00|65457.7|65442.7|65463.8|65448.8|65463.8|65448.8|65438.6|65423.6|381
1749227400000|2025-06-06 16:30:00|65463.7|65448.7|65458.4|65443.4|65472.3|65457.3|65450.5|65435.5|380
1749227700000|2025-06-06 16:35:00|65458.3|65443.3|65478.7|65463.7|65494.8|65479.8|65455|65440|374
1749228000000|2025-06-06 16:40:00|65478.2|65463.2|65451.1|65431.1|65478.7|65463.7|65447.3|65430.7|415
1749228300000|2025-06-06 16:45:00|65451|65431|65459.8|65439.8|65469.6|65449.6|65448|65428|373
1749228600000|2025-06-06 16:50:00|65460.6|65440.6|65496.4|65476.4|65502.6|65482.6|65460|65440|428
1749228900000|2025-06-06 16:55:00|65496.2|65476.2|65506.7|65491.7|65516.8|65497.9|65493.2|65473.8|417
1749229200000|2025-06-06 17:00:00|65506.1|65491.1|65489.6|65474.6|65521|65506|65479.2|65464.2|390
1749229500000|2025-06-06 17:05:00|65491.9|65476.9|65490.2|65470.2|65509|65494|65488.8|65468.8|349
1749229800000|2025-06-06 17:10:00|65490.1|65470.1|65462.7|65447.7|65490.1|65471.8|65462.5|65447.5|373
1749230100000|2025-06-06 17:15:00|65462.6|65447.6|65458|65443|65469.4|65454.4|65454.2|65439.1|357
1749230400000|2025-06-06 17:20:00|65457.8|65442.8|65466.1|65451.1|65469|65454|65444.6|65429.6|312
1749230700000|2025-06-06 17:25:00|65465.8|65450.8|65473.8|65458.8|65482.1|65467.1|65459.4|65444.4|315
1749231000000|2025-06-06 17:30:00|65473.6|65458.6|65479.6|65464.6|65481.5|65466.5|65462.1|65447.1|306
1749231300000|2025-06-06 17:35:00|65479.3|65464.3|65503.7|65488.7|65511.1|65496.1|65479.1|65464.1|323
1749231600000|2025-06-06 17:40:00|65504.2|65489.2|65500.9|65485.9|65515.8|65500.8|65495.3|65480.3|331
1749231900000|2025-06-06 17:45:00|65500.8|65485.8|65475.3|65460.3|65500.9|65485.9|65470.7|65455.7|306
1749232200000|2025-06-06 17:50:00|65475.4|65460.4|65478.8|65463.8|65483.4|65466.2|65473.4|65455.3|217
1749232500000|2025-06-06 17:55:00|65478.1|65463.1|65469.6|65454.6|65481.8|65466.8|65454.5|65439.5|377
1749232800000|2025-06-06 18:00:00|65469.7|65454.7|65464.3|65449.3|65472.2|65457.2|65458.7|65443.7|373
1749233100000|2025-06-06 18:05:00|65464.4|65449.4|65445.2|65425.2|65472.9|65457.9|65442|65423.1|313
1749233400000|2025-06-06 18:10:00|65445.3|65425.3|65465.9|65450.9|65469.8|65454.8|65444.9|65424.9|315
1749233700000|2025-06-06 18:15:00|65467.5|65452.5|65462.7|65447.7|65471.6|65454|65452.1|65437.1|312
1749234000000|2025-06-06 18:20:00|65462.6|65447.6|65448.2|65433.2|65464.6|65448.5|65446.5|65431.5|273
1749234300000|2025-06-06 18:25:00|65448|65433|65453.8|65438.8|65454|65439|65445.6|65430|292
1749234600000|2025-06-06 18:30:00|65453.9|65438.9|65447.8|65432.8|65475.1|65460.1|65445.6|65430.6|379
1749234900000|2025-06-06 18:35:00|65447.3|65432.3|65448.1|65433.1|65457.6|65442.6|65441.1|65426.1|312
1749235200000|2025-06-06 18:40:00|65447.7|65432.7|65455.4|65440.4|65466|65451|65445.3|65428.5|344
1749235500000|2025-06-06 18:45:00|65456.2|65441.2|65461.6|65446.6|65467.6|65452.6|65456.2|65441.2|317
1749235800000|2025-06-06 18:50:00|65460.5|65445.5|65465.6|65445.6|65467.3|65449.3|65453.7|65433.7|261
1749236100000|2025-06-06 18:55:00|65465.5|65445.5|65455.3|65440.3|65470.9|65452.6|65455.3|65440.3|297
1749236400000|2025-06-06 19:00:00|65455.2|65440.2|65451|65436|65458.4|65443.4|65441.3|65426.3|224
1749236700000|2025-06-06 19:05:00|65451.2|65436.2|65441.1|65426.1|65456.2|65441.2|65439.8|65424.8|224
1749237000000|2025-06-06 19:10:00|65440.3|65425.3|65441.8|65426.8|65447.1|65432.1|65432.1|65417.1|266
1749237300000|2025-06-06 19:15:00|65442.5|65427.5|65443.1|65428.1|65447|65432|65438.1|65423.1|223
1749237600000|2025-06-06 19:20:00|65442.8|65427.8|65441.4|65426.4|65443.9|65428.9|65433.8|65418.8|220
1749237900000|2025-06-06 19:25:00|65441.9|65426.9|65449.9|65434.9|65454.4|65439.4|65440|65425|249
1749238200000|2025-06-06 19:30:00|65450|65435|65446.4|65431.4|65455.6|65440.6|65439.3|65424.3|290
1749238500000|2025-06-06 19:35:00|65446.5|65431.5|65443|65428|65448.8|65433.8|65441.5|65426.5|194
1749238800000|2025-06-06 19:40:00|65443.1|65428.1|65445.5|65430.5|65448.8|65433.8|65440.4|65425.4|204
1749239100000|2025-06-06 19:45:00|65445.6|65430.6|65456.6|65441.6|65457.5|65442.5|65440|65425|226
1749239400000|2025-06-06 19:50:00|65456.8|65441.8|65474.1|65454.1|65475.5|65455.5|65453.6|65438.6|254
1749239700000|2025-06-06 19:55:00|65474.3|65454.3|65465.1|65450.1|65485.2|65469.5|65455.1|65440.1|402
1749240000000|2025-06-06 20:00:00|65465.2|65450.2|65465.7|65445.7|65473.8|65453.8|65461.9|65443.8|186
1749240300000|2025-06-06 20:05:00|65465.6|65445.6|65469.1|65449.1|65470.5|65450.5|65464.1|65444.1|127
1749240600000|2025-06-06 20:10:00|65469|65449|65463.3|65443.3|65470.5|65450.5|65461|65441|118
1749240900000|2025-06-06 20:15:00|65463.5|65443.5|65467.7|65447.7|65468.1|65448.1|65458.9|65438.9|141
1749241200000|2025-06-06 20:20:00|65467.5|65447.5|65465.4|65445.4|65468.1|65448.1|65462.7|65442.7|105
1749241500000|2025-06-06 20:25:00|65465.5|65445.5|65469.5|65449.5|65469.9|65449.9|65456.7|65436.7|147
1749241800000|2025-06-06 20:30:00|65469.6|65449.6|65468.9|65448.9|65469.8|65449.8|65462.6|65442.6|111
1749242100000|2025-06-06 20:35:00|65469.1|65449.1|65479.5|65459.5|65479.8|65459.8|65469|65449|77
1749242400000|2025-06-06 20:40:00|65479.8|65459.8|65481.4|65461.4|65484.5|65464.5|65476.7|65456.7|126
1749242700000|2025-06-06 20:45:00|65481.2|65461.2|65481|65461|65483.9|65463.9|65475.8|65455.8|191
1749243000000|2025-06-06 20:50:00|65483|65463|65483.4|65463.4|65491.3|65471.3|65481.6|65461.6|237
1749243300000|2025-06-06 20:55:00|65482.5|65462.5|65506.9|65416.2|65507.3|65463.1|65469.2|65416.2|166
1749412800000|2025-06-08 20:00:00|65504|65390|65497|65383|65504.9|65390.9|65495.6|65381.6|43
1749413100000|2025-06-08 20:05:00|65496.8|65382.8|65519.9|65405.9|65520.3|65406.3|65492.6|65378.6|42
1749413400000|2025-06-08 20:10:00|65520|65406|65520.4|65406.4|65524.8|65410.8|65516|65402|60
1749413700000|2025-06-08 20:15:00|65520.6|65406.6|65521.8|65407.8|65522.7|65408.7|65520.5|65406.5|16
1749414000000|2025-06-08 20:20:00|65521.9|65407.9|65506.8|65392.8|65522.8|65408.8|65496.8|65382.8|28
1749414300000|2025-06-08 20:25:00|65501.3|65387.3|65497.6|65383.6|65520.1|65406.1|65497.6|65383.6|31
1749414600000|2025-06-08 20:30:00|65488.1|65374.1|65496.9|65382.9|65497.9|65383.9|65487.7|65373.7|31
1749414900000|2025-06-08 20:35:00|65497|65383|65503.7|65389.7|65507.6|65393.6|65496.4|65382.4|15
1749415200000|2025-06-08 20:40:00|65493.6|65379.6|65494.2|65380.2|65497.1|65383.1|65493.5|65379.5|8
1749415500000|2025-06-08 20:45:00|65499.4|65385.4|65501.4|65387.4|65502.3|65388.3|65494.2|65380.2|27
1749415800000|2025-06-08 20:50:00|65501.5|65387.5|65498.7|65384.7|65501.5|65387.5|65498.6|65384.6|46
1749416100000|2025-06-08 20:55:00|65498.5|65384.5|65500.5|65386.5|65501.5|65387.5|65496.8|65382.8|26
1749416400000|2025-06-08 21:00:00|65500.4|65386.4|65492.2|65393.2|65500.9|65393.5|65482.9|65383.9|42
1749416700000|2025-06-08 21:05:00|65492.4|65393.4|65502.6|65406.5|65504.4|65418.5|65491.5|65392.5|183
1749417000000|2025-06-08 21:10:00|65502.3|65406.4|65505.7|65433|65508.9|65433|65498.4|65399.4|163
1749417300000|2025-06-08 21:15:00|65505.6|65433.1|65505.6|65432.6|65507.8|65441|65503.9|65431|91
1749417600000|2025-06-08 21:20:00|65505.5|65432.7|65502.8|65435.4|65506.4|65435.4|65502.8|65431.8|54
1749417900000|2025-06-08 21:25:00|65502.7|65431.6|65504.1|65434.6|65510.1|65437|65494.6|65431.6|45
1749418200000|2025-06-08 21:30:00|65502.5|65436.5|65521.6|65422.6|65522.4|65446.6|65500.9|65422.6|47
1749418500000|2025-06-08 21:35:00|65521.7|65422.7|65493.1|65437.6|65522.9|65467.6|65493.1|65406.8|98
1749418800000|2025-06-08 21:40:00|65491.3|65439.5|65496.1|65434.6|65498.4|65440.3|65490.4|65432.3|41
1749419100000|2025-06-08 21:45:00|65498|65432.7|65496.1|65434.6|65498|65434.6|65496.1|65432.7|21
1749419400000|2025-06-08 21:50:00|65488.5|65442.2|65488.5|65442.2|65488.5|65442.2|65488.5|65442.2|1
1749419700000|2025-06-08 21:55:00|65492|65438.9|65488.5|65442.2|65498.3|65442.2|65488.5|65434|12
1749420000000|2025-06-08 22:00:00|65496.1|65434.6|65473.7|65430|65497.5|65446.7|65464.7|65424.7|120
1749420300000|2025-06-08 22:05:00|65473.2|65430.5|65438.4|65401.6|65473.2|65432.7|65435.7|65401.6|174
1749420600000|2025-06-08 22:10:00|65438.1|65401.2|65434.1|65402.8|65439.7|65407.3|65426|65392.7|203
1749420900000|2025-06-08 22:15:00|65433.8|65402.2|65428.3|65404.1|65437.6|65409.4|65425.6|65394.8|196
1749421200000|2025-06-08 22:20:00|65428.6|65403.9|65424.7|65394.6|65433.6|65405.8|65418.9|65392.4|179
1749421500000|2025-06-08 22:25:00|65424|65394.7|65425.8|65402.3|65431.6|65404.4|65422.7|65394.7|175
1749421800000|2025-06-08 22:30:00|65425.2|65402.7|65420.3|65397.1|65426|65404.1|65418|65396.2|126
1749422100000|2025-06-08 22:35:00|65419.7|65397.6|65421.3|65397.7|65422.5|65401.4|65418|65395.4|164
1749422400000|2025-06-08 22:40:00|65419.6|65397.6|65425|65403.6|65425.5|65404.8|65417|65396.1|156
1749422700000|2025-06-08 22:45:00|65424.9|65403.5|65424.6|65404.6|65427.4|65407.4|65417.2|65397.2|104
1749423000000|2025-06-08 22:50:00|65424.7|65404.7|65419.8|65399.8|65426.9|65406.4|65419.8|65399.8|112
1749423300000|2025-06-08 22:55:00|65421|65401|65409.5|65384.8|65421.4|65401.4|65406.3|65384|130
1749423600000|2025-06-08 23:00:00|65409|65384.7|65394.6|65374.6|65410.1|65386.5|65394|65374|215
1749423900000|2025-06-08 23:05:00|65394.4|65374.4|65406.6|65386.6|65408.4|65388.4|65390|65370|155
1749424200000|2025-06-08 23:10:00|65406.5|65386.5|65396.1|65372.7|65407.8|65387.8|65388.7|65368.7|130
1749424500000|2025-06-08 23:15:00|65396.4|65373|65394.5|65374.5|65399.9|65378.2|65392.1|65372.1|87
1749424800000|2025-06-08 23:20:00|65394.4|65374.4|65382.6|65362.6|65398|65378|65380.7|65360.7|192
1749425100000|2025-06-08 23:25:00|65383.9|65363.9|65388.7|65366.8|65392.3|65372.3|65382.8|65362.8|133
1749425400000|2025-06-08 23:30:00|65387.2|65367.2|65393.6|65372.5|65396.2|65376.2|65385|65365|147
1749425700000|2025-06-08 23:35:00|65394.4|65372.3|65407.8|65387.8|65408.2|65388.2|65393.4|65370.9|139
1749426000000|2025-06-08 23:40:00|65407.9|65387.9|65420|65400|65421|65401|65404.2|65384.2|133
1749426300000|2025-06-08 23:45:00|65420.3|65400.3|65414.8|65394.8|65425.4|65405.4|65411.6|65391.6|134
1749426600000|2025-06-08 23:50:00|65414.9|65394.9|65400.2|65380.2|65415.3|65395.3|65397|65377|148
1749426900000|2025-06-08 23:55:00|65400.8|65380.8|65409.2|65389.2|65410.9|65390.9|65396.7|65376.7|168
1749427200000|2025-06-09 00:00:00|65408.9|65388.9|65398.8|65378.8|65409|65389|65394.2|65374.2|211
1749427500000|2025-06-09 00:05:00|65398.9|65378.9|65422.7|65402.7|65422.7|65402.7|65397.5|65377.5|161
1749427800000|2025-06-09 00:10:00|65422.8|65402.8|65437.9|65417.9|65438.1|65418.1|65422.8|65402.8|149
1749428100000|2025-06-09 00:15:00|65438.1|65418.1|65451.1|65431.1|65459.4|65439.4|65438.1|65418.1|192
1749428400000|2025-06-09 00:20:00|65451.3|65431.3|65453.9|65433.9|65465.1|65445.1|65451.3|65431.3|222
1749428700000|2025-06-09 00:25:00|65454|65434|65453.4|65433.4|65462.6|65442.6|65448.3|65428.3|279
1749429000000|2025-06-09 00:30:00|65452.4|65432.4|65439.6|65419.6|65453.5|65433.5|65439.5|65419.5|188
1749429300000|2025-06-09 00:35:00|65439.4|65419.4|65442.9|65427.9|65446.3|65431.3|65428.1|65413.1|186
1749429600000|2025-06-09 00:40:00|65442.5|65427.5|65453.4|65438.4|65458.2|65443.2|65442.4|65422.4|228
1749429900000|2025-06-09 00:45:00|65451.9|65436.9|65456.9|65441.9|65460|65445|65447.5|65432.5|293
1749430200000|2025-06-09 00:50:00|65457|65442|65457.5|65442.5|65473.7|65453.7|65454.7|65439.7|258
1749430500000|2025-06-09 00:55:00|65458|65443|65479.9|65464.9|65487.6|65469|65455.3|65440.3|285
1749430800000|2025-06-09 01:00:00|65479.3|65464.3|65450.5|65435.5|65479.3|65464.3|65449.7|65434.7|269
1749431100000|2025-06-09 01:05:00|65450.3|65435.3|65444.3|65429.3|65450.4|65435.4|65441.6|65426.6|229
1749431400000|2025-06-09 01:10:00|65444|65429|65434.6|65414.6|65444|65429|65424.3|65409.3|243
1749431700000|2025-06-09 01:15:00|65434.5|65414.5|65424.4|65404.4|65441.1|65421.1|65420.9|65400.9|195
1749432000000|2025-06-09 01:20:00|65425.2|65405.2|65394.8|65374.8|65426|65406|65390|65370|210
1749432300000|2025-06-09 01:25:00|65394.9|65374.9|65406.8|65386.8|65408.6|65388.6|65394|65374|181
1749432600000|2025-06-09 01:30:00|65406.9|65386.9|65403.5|65383.5|65423|65403|65402.2|65382.2|216
1749432900000|2025-06-09 01:35:00|65403.3|65383.3|65413.8|65393.8|65415.2|65395.2|65379.1|65359.1|262
1749433200000|2025-06-09 01:40:00|65413.6|65393.6|65382.5|65367.5|65413.6|65396.2|65382.5|65367.5|209
1749433500000|2025-06-09 01:45:00|65382.6|65367.6|65361.5|65346.5|65382.9|65367.6|65360.1|65345.1|233
1749433800000|2025-06-09 01:50:00|65360.8|65345.8|65361.4|65346.4|65372.7|65352.7|65351|65336|231
1749434100000|2025-06-09 01:55:00|65360.6|65345.6|65358.5|65343.5|65362.9|65347.2|65348.9|65328.9|261
1749434400000|2025-06-09 02:00:00|65358.3|65343.3|65340.2|65325.2|65364|65349|65334.4|65319.4|313
1749434700000|2025-06-09 02:05:00|65340.4|65325.4|65306.5|65291.5|65346.1|65331.1|65303.2|65288.2|255
1749435000000|2025-06-09 02:10:00|65304.5|65289.5|65318.9|65303.9|65322.5|65307.5|65302.8|65287.8|269
1749435300000|2025-06-09 02:15:00|65318.1|65303.1|65325.6|65310.6|65331.7|65316.7|65317.6|65302.6|209
1749435600000|2025-06-09 02:20:00|65325.3|65310.3|65309.6|65294.6|65325.5|65310.5|65306.3|65291.3|206
1749435900000|2025-06-09 02:25:00|65309.4|65294.4|65308.4|65293.4|65322.6|65307.6|65301.8|65286.8|212
1749436200000|2025-06-09 02:30:00|65308.3|65293.3|65309.3|65294.3|65310.1|65295.1|65301.8|65286.8|196
1749436500000|2025-06-09 02:35:00|65309.1|65294.1|65326.9|65311.9|65331.9|65316.9|65308.5|65293.5|204
1749436800000|2025-06-09 02:40:00|65326.7|65311.7|65330|65315|65332.1|65317.1|65317.8|65302.8|152
1749437100000|2025-06-09 02:45:00|65329.8|65314.8|65332.8|65317.8|65338|65323|65322.7|65307.7|168
1749437400000|2025-06-09 02:50:00|65333|65318|65331.1|65316.1|65340.7|65325.7|65328.9|65313.9|157
1749437700000|2025-06-09 02:55:00|65330.7|65315.7|65347|65332|65348.1|65333.1|65324.7|65309.7|208
1749438000000|2025-06-09 03:00:00|65346.9|65331.9|65339.8|65324.8|65351|65336|65339.5|65324.5|224
1749438300000|2025-06-09 03:05:00|65340.3|65325.3|65340.2|65325.2|65345.9|65330.9|65337.1|65322.1|150
1749438600000|2025-06-09 03:10:00|65340.1|65325.1|65328.4|65313.4|65344.1|65329.1|65328|65313|157
1749438900000|2025-06-09 03:15:00|65328.2|65313.2|65336.6|65321.6|65337.9|65322.9|65324.9|65309.9|142
1749439200000|2025-06-09 03:20:00|65336.4|65321.4|65349|65334|65349|65334|65333.4|65318.4|152
1749439500000|2025-06-09 03:25:00|65348.9|65333.9|65363.9|65348.9|65364.5|65349.5|65348.9|65333.9|199
1749439800000|2025-06-09 03:30:00|65365.1|65350.1|65360.6|65345.6|65366.3|65351.3|65360.3|65345.3|129
1749440100000|2025-06-09 03:35:00|65360.7|65345.7|65369|65354|65371|65356|65360.7|65345.7|142
1749440400000|2025-06-09 03:40:00|65368.4|65353.4|65365|65350|65376.4|65361.4|65363.3|65348.3|123
1749440700000|2025-06-09 03:45:00|65364.2|65349.2|65361.3|65346.3|65365.2|65350.2|65360.5|65345.5|90
1749441000000|2025-06-09 03:50:00|65361.1|65346.1|65366|65351|65366.2|65351.2|65349.8|65334.8|173
1749441300000|2025-06-09 03:55:00|65366.1|65351.1|65376.7|65361.7|65376.9|65361.9|65361.7|65346.7|121
1749441600000|2025-06-09 04:00:00|65376.6|65361.6|65366.1|65351.1|65382.4|65367.4|65362.1|65347.1|118
1749441900000|2025-06-09 04:05:00|65365.9|65350.9|65368.8|65353.8|65369.6|65354.6|65358.2|65343.2|139
1749442200000|2025-06-09 04:10:00|65370.2|65355.2|65364.4|65349.4|65379.7|65364.7|65363.2|65348.2|116
1749442500000|2025-06-09 04:15:00|65364.5|65349.5|65354.9|65339.9|65365.8|65350.8|65351.2|65336.2|104
1749442800000|2025-06-09 04:20:00|65355|65340|65354.8|65339.8|65355.3|65340.3|65349.7|65334.7|121
1749443100000|2025-06-09 04:25:00|65354.9|65339.9|65365|65350|65365.8|65350.8|65354.9|65339.9|117
1749443400000|2025-06-09 04:30:00|65365.3|65350.3|65366.8|65351.8|65369.4|65354.4|65363.7|65348.7|107
1749443700000|2025-06-09 04:35:00|65366.6|65351.6|65352.9|65337.9|65366.6|65351.6|65352.1|65337.1|106
1749444000000|2025-06-09 04:40:00|65353|65338|65352.3|65337.3|65355.3|65340.3|65349.7|65334.7|109
1749444300000|2025-06-09 04:45:00|65352.5|65337.5|65353.9|65338.9|65364.4|65349.4|65347.5|65332.5|112
1749444600000|2025-06-09 04:50:00|65354|65339|65341.8|65326.8|65354|65339|65340.4|65325.4|170
1749444900000|2025-06-09 04:55:00|65341.6|65326.6|65342.2|65327.2|65348.5|65333.5|65337.9|65322.9|111
1749445200000|2025-06-09 05:00:00|65341.8|65326.8|65334.4|65319.4|65341.8|65326.8|65333.8|65318.8|166
1749445500000|2025-06-09 05:05:00|65334.5|65319.5|65337.7|65322.7|65337.7|65322.7|65334.2|65319.2|91
1749445800000|2025-06-09 05:10:00|65337.5|65322.5|65341.9|65326.9|65344.4|65329.4|65335|65320|108
1749446100000|2025-06-09 05:15:00|65341.8|65326.8|65336.4|65321.4|65341.9|65326.9|65333.1|65318.1|120
1749446400000|2025-06-09 05:20:00|65336.6|65321.6|65344.3|65329.3|65356.6|65341.6|65336.6|65321.6|149
1749446700000|2025-06-09 05:25:00|65344.4|65329.4|65345.9|65330.9|65354.5|65339.5|65344.4|65329.4|126
1749447000000|2025-06-09 05:30:00|65346.3|65331.3|65361.5|65346.5|65362.8|65347.8|65341.7|65326.7|182
1749447300000|2025-06-09 05:35:00|65361.9|65346.9|65367|65352|65378.5|65363.5|65361.9|65346.9|190
1749447600000|2025-06-09 05:40:00|65366.8|65351.8|65349.7|65334.7|65367.7|65352.7|65348.4|65333.4|160
1749447900000|2025-06-09 05:45:00|65349.5|65334.5|65329|65314|65354.6|65339.6|65328.7|65313.7|179
1749448200000|2025-06-09 05:50:00|65329.4|65314.4|65336.6|65316.6|65346.1|65331.1|65321.4|65306.4|233
1749448500000|2025-06-09 05:55:00|65336.8|65316.8|65325.1|65305.1|65336.8|65316.8|65311.9|65291.9|269
1749448800000|2025-06-09 06:00:00|65325|65305|65333|65318|65340.4|65325.4|65322.7|65303.4|341
1749449100000|2025-06-09 06:05:00|65332.8|65317.8|65335.9|65320.9|65345.9|65330.9|65330.4|65315.4|303
1749449400000|2025-06-09 06:10:00|65336|65321|65315|65300|65336.9|65321.9|65312.5|65297.5|294
1749449700000|2025-06-09 06:15:00|65315.2|65300.2|65322.4|65307.4|65328.1|65313.1|65307.7|65292.7|302
1749450000000|2025-06-09 06:20:00|65322.6|65307.6|65308.9|65293.9|65327.9|65312.9|65308.3|65293.3|312
1749450300000|2025-06-09 06:25:00|65310.6|65295.6|65324.8|65309.8|65330.9|65315.9|65308.5|65293.5|306
1749450600000|2025-06-09 06:30:00|65324.9|65309.9|65333.4|65318.4|65337.1|65322.1|65317.8|65302.8|329
1749450900000|2025-06-09 06:35:00|65333.5|65318.5|65324.5|65309.5|65334.6|65319.6|65321.8|65306.8|308
1749451200000|2025-06-09 06:40:00|65324.3|65309.3|65320.2|65300.2|65328|65313|65311.2|65296.2|313
1749451500000|2025-06-09 06:45:00|65320.6|65300.6|65292.2|65277.2|65321.5|65301.5|65290.7|65274.6|377
1749451800000|2025-06-09 06:50:00|65292|65277|65290.5|65275.5|65298.7|65283.7|65278.5|65263.5|420
1749452100000|2025-06-09 06:55:00|65290.3|65275.3|65291.4|65276.4|65295.3|65280.3|65283.6|65268.6|343
1749452400000|2025-06-09 07:00:00|65291.6|65276.6|65321.1|65306.1|65323.9|65308.9|65291.6|65276.6|474
1749452700000|2025-06-09 07:05:00|65320.8|65305.8|65320.2|65305.2|65326.7|65311.7|65311.6|65296.6|307
1749453000000|2025-06-09 07:10:00|65320.1|65305.1|65324.1|65309.1|65328.3|65313.3|65299.5|65284.5|341
1749453300000|2025-06-09 07:15:00|65324.3|65309.3|65317.2|65302.2|65334.5|65319.5|65315.1|65300.1|347
1749453600000|2025-06-09 07:20:00|65317.3|65302.3|65294.4|65279.4|65320.4|65305.4|65286.3|65271.3|313
1749453900000|2025-06-09 07:25:00|65293.5|65278.5|65305.9|65290.9|65310.1|65295.1|65293.5|65278.5|239
1749454200000|2025-06-09 07:30:00|65303.5|65288.5|65302.3|65287.3|65321.5|65306.5|65294.2|65279.2|349
1749454500000|2025-06-09 07:35:00|65303.3|65288.3|65295.1|65280.1|65312.1|65297.1|65291.8|65276.8|289
1749454800000|2025-06-09 07:40:00|65294.9|65279.9|65295.4|65280.4|65308.4|65293.4|65285.9|65270.9|347
1749455100000|2025-06-09 07:45:00|65294.4|65279.4|65315.8|65300.8|65321|65306|65290.3|65275.3|359
1749455400000|2025-06-09 07:50:00|65316.4|65301.4|65325|65310|65336.9|65321.9|65315|65300|344
1749455700000|2025-06-09 07:55:00|65324|65309|65321.5|65306.5|65336.6|65321.6|65321.4|65306.4|365
1749456000000|2025-06-09 08:00:00|65321.3|65306.3|65332.3|65317.3|65342.2|65327.2|65314|65299|456
1749456300000|2025-06-09 08:05:00|65331.8|65316.8|65311.7|65296.7|65331.8|65316.8|65304.5|65289.5|333
1749456600000|2025-06-09 08:10:00|65311.9|65296.9|65314.6|65299.6|65322.9|65307.9|65311.1|65296.1|321
1749456900000|2025-06-09 08:15:00|65313.5|65298.5|65329.3|65314.3|65332|65317|65313.4|65298.4|283
1749457200000|2025-06-09 08:20:00|65329.4|65314.4|65318.4|65303.4|65331.9|65316.9|65310|65295|351
1749457500000|2025-06-09 08:25:00|65318|65303|65289.8|65274.8|65326.9|65311.9|65289.5|65274.5|438
1749457800000|2025-06-09 08:30:00|65289.9|65274.9|65287.1|65272.1|65301.5|65286.5|65284.5|65269.5|412
1749458100000|2025-06-09 08:35:00|65286.9|65271.9|65267.5|65252.5|65290.3|65275.3|65256.9|65241.9|386
1749458400000|2025-06-09 08:40:00|65267.3|65252.3|65256.3|65241.3|65270|65255|65243.6|65228.6|332
1749458700000|2025-06-09 08:45:00|65256.5|65241.5|65252.2|65237.2|65264.7|65249.7|65245.4|65230.4|334
1749459000000|2025-06-09 08:50:00|65252|65237|65268.4|65253.4|65273.4|65258.4|65246.9|65231.9|386
1749459300000|2025-06-09 08:55:00|65268.9|65253.9|65287.1|65272.1|65292.3|65277.3|65268.9|65253.9|436
1749459600000|2025-06-09 09:00:00|65286.9|65271.9|65251.5|65236.5|65292.8|65277.8|65251.5|65236.5|380
1749459900000|2025-06-09 09:05:00|65249.1|65234.1|65251.1|65236.1|65257.7|65242.7|65245.4|65230.4|324
1749460200000|2025-06-09 09:10:00|65251.3|65236.3|65231.1|65216.1|65257|65242|65230|65215|297
1749460500000|2025-06-09 09:15:00|65231.5|65216.5|65233.5|65218.5|65240.6|65225.6|65227.5|65212.5|295
1749460800000|2025-06-09 09:20:00|65233.6|65218.6|65241.2|65226.2|65248.3|65233.3|65223.8|65208.8|296
1749461100000|2025-06-09 09:25:00|65241.4|65226.4|65248.2|65233.2|65256.7|65241.7|65228.4|65213.4|301
1749461400000|2025-06-09 09:30:00|65248.4|65233.4|65247.8|65232.8|65255.1|65240.1|65243|65228|350
1749461700000|2025-06-09 09:35:00|65247.9|65232.9|65246.5|65231.5|65255.9|65240.9|65240.9|65225.9|305
1749462000000|2025-06-09 09:40:00|65246.1|65231.1|65238.1|65223.1|65249.6|65234.6|65231.8|65216.8|256
1749462300000|2025-06-09 09:45:00|65239.2|65224.2|65263.1|65248.1|65263.8|65248.8|65238.9|65223.9|230
1749462600000|2025-06-09 09:50:00|65263.2|65248.2|65258.4|65243.4|65271.8|65256.8|65254.5|65239.5|290
1749462900000|2025-06-09 09:55:00|65258.3|65243.3|65296.4|65281.4|65299.4|65284.4|65256.1|65241.1|405
1749463200000|2025-06-09 10:00:00|65296.8|65281.8|65299.4|65284.4|65308.2|65293.2|65293|65278|461
1749463500000|2025-06-09 10:05:00|65299.5|65284.5|65296.1|65281.1|65301.6|65286.6|65289.7|65274.7|299
1749463800000|2025-06-09 10:10:00|65296.2|65281.2|65287.3|65272.3|65298.4|65283.4|65281.4|65266.4|290
1749464100000|2025-06-09 10:15:00|65287.2|65272.2|65293.8|65278.8|65304|65289|65284.8|65269.8|255
1749464400000|2025-06-09 10:20:00|65293.9|65278.9|65314.9|65299.9|65316.2|65301.2|65293.3|65278.3|282
1749464700000|2025-06-09 10:25:00|65315|65300|65308.1|65293.1|65317.6|65302.6|65302.9|65287.9|251
1749465000000|2025-06-09 10:30:00|65308.5|65293.5|65311.4|65296.4|65317.6|65302.6|65299.8|65284.8|278
1749465300000|2025-06-09 10:35:00|65311.5|65296.5|65327.6|65312.6|65340.2|65325.2|65310.9|65295.9|282
1749465600000|2025-06-09 10:40:00|65327.9|65312.9|65344.2|65329.2|65348.3|65333.3|65326|65311|304
1749465900000|2025-06-09 10:45:00|65344|65329|65339.7|65324.7|65346.1|65331.1|65333.2|65318.2|327
1749466200000|2025-06-09 10:50:00|65339.4|65324.4|65350.5|65335.5|65355.4|65340.4|65331.4|65316.4|286
1749466500000|2025-06-09 10:55:00|65350.3|65335.3|65337.1|65322.1|65351.7|65336.7|65329|65314|316
1749466800000|2025-06-09 11:00:00|65337|65322|65325.5|65310.5|65348.9|65333.9|65324.9|65309.9|398
1749467100000|2025-06-09 11:05:00|65325.2|65310.2|65319.8|65304.8|65331.2|65316.2|65316|65301|363
1749467400000|2025-06-09 11:10:00|65319.9|65304.9|65317.8|65302.8|65341.2|65326.2|65315.7|65300.7|333
1749467700000|2025-06-09 11:15:00|65318|65303|65340.3|65325.3|65344.5|65329.5|65316.2|65301.2|405
1749468000000|2025-06-09 11:20:00|65340.2|65325.2|65347.7|65332.7|65353.3|65338.3|65329.8|65314.8|455
1749468300000|2025-06-09 11:25:00|65347.8|65332.8|65355.7|65340.7|65360.3|65345.3|65345.2|65330.2|383
1749468600000|2025-06-09 11:30:00|65355.8|65340.8|65390.2|65375.2|65414.5|65399.5|65343.2|65328.2|417
1749468900000|2025-06-09 11:35:00|65389.9|65374.9|65374.6|65359.6|65399.5|65384.5|65371.6|65356.6|332
1749469200000|2025-06-09 11:40:00|65374.7|65359.7|65387.5|65372.5|65397.6|65382.6|65366.8|65351.8|359
1749469500000|2025-06-09 11:45:00|65387.3|65372.3|65384|65369|65390.5|65375.5|65367.3|65352.3|352
1749469800000|2025-06-09 11:50:00|65384.2|65369.2|65357.7|65342.7|65389.2|65374.2|65357.7|65342.7|435
1749470100000|2025-06-09 11:55:00|65358|65343|65348.4|65333.4|65361.8|65346.8|65342.2|65327.2|523
1749470400000|2025-06-09 12:00:00|65348.5|65333.5|65373.9|65358.9|65375.6|65360.6|65344.6|65329.6|498
1749470700000|2025-06-09 12:05:00|65375.6|65360.6|65391.8|65376.8|65398.4|65383.4|65374.8|65359.8|469
1749471000000|2025-06-09 12:10:00|65391.5|65376.5|65400.4|65385.4|65408.3|65393.3|65389|65374|376
1749471300000|2025-06-09 12:15:00|65400.3|65385.3|65387.1|65372.1|65400.3|65385.3|65382.1|65367.1|370
1749471600000|2025-06-09 12:20:00|65391.5|65376.5|65408.3|65393.3|65409.6|65394.6|65391.4|65373.9|400
1749471900000|2025-06-09 12:25:00|65408.4|65393.4|65398.6|65383.6|65417.7|65402.7|65389.8|65374.8|390
1749472200000|2025-06-09 12:30:00|65398.9|65383.9|65391.3|65376.3|65406.6|65391.6|65390.1|65375.1|436
1749472500000|2025-06-09 12:35:00|65391.7|65376.7|65400|65385|65400.8|65385.8|65382.7|65367.7|418
1749472800000|2025-06-09 12:40:00|65400.1|65385.1|65411.9|65396.9|65416.3|65401.3|65385.5|65370.5|437
1749473100000|2025-06-09 12:45:00|65413.4|65398.4|65440.1|65425.1|65441.1|65426.1|65413.4|65398.4|382
1749473400000|2025-06-09 12:50:00|65440.2|65425.2|65466.4|65451.4|65479.3|65464.3|65438.8|65423.8|464
1749473700000|2025-06-09 12:55:00|65466.7|65451.7|65445|65430|65467|65452|65432|65417|435
1749474000000|2025-06-09 13:00:00|65448.7|65433.7|65435.4|65420.4|65449.2|65434.2|65429.4|65414.4|399
1749474300000|2025-06-09 13:05:00|65435.7|65420.7|65479.3|65464.3|65495.4|65480.4|65433.1|65418.1|462
1749474600000|2025-06-09 13:10:00|65479.5|65464.5|65474.2|65459.2|65492.3|65477.3|65473|65458|401
1749474900000|2025-06-09 13:15:00|65474.1|65459.1|65470.9|65455.9|65496|65481|65470.4|65455.4|357
1749475200000|2025-06-09 13:20:00|65470.7|65455.7|65519.9|65504.9|65523.8|65508.8|65463.9|65448.9|447
1749475500000|2025-06-09 13:25:00|65519.5|65504.5|65473.4|65458.4|65523|65506|65465.4|65450.4|391
1749475800000|2025-06-09 13:30:00|65473|65458|65449.4|65434.4|65473.4|65458.4|65445.9|65430.9|468
1749476100000|2025-06-09 13:35:00|65449.8|65434.8|65468.9|65453.9|65470.3|65455.3|65442.5|65427.5|500
1749476400000|2025-06-09 13:40:00|65469.9|65454.9|65464|65449|65471.5|65455.6|65445.1|65430.1|478
1749476700000|2025-06-09 13:45:00|65464.2|65449.2|65458.4|65443.4|65472.6|65457.6|65448.6|65433.6|485
1749477000000|2025-06-09 13:50:00|65458.1|65443.1|65439|65424|65461.7|65446.7|65421.8|65406.8|484
1749477300000|2025-06-09 13:55:00|65438.6|65423.6|65436.2|65421.2|65455.1|65440.1|65434.2|65419.2|447
1749477600000|2025-06-09 14:00:00|65438.8|65418.8|65431|65416|65440.2|65424.6|65423.8|65407.3|478
1749477900000|2025-06-09 14:05:00|65432.2|65417.2|65424|65409|65437|65422|65422.3|65407.3|490
1749478200000|2025-06-09 14:10:00|65423.9|65408.9|65404|65389|65433.7|65418.7|65402.9|65387.9|477
1749478500000|2025-06-09 14:15:00|65405.7|65390.7|65412.3|65397.3|65415.1|65400.1|65398|65383|455
1749478800000|2025-06-09 14:20:00|65412.1|65397.1|65427.2|65412.2|65432.3|65417.3|65406.2|65391.2|380
1749479100000|2025-06-09 14:25:00|65428.1|65413.1|65424.3|65409.3|65436.1|65421.1|65423.2|65408.2|336
1749479400000|2025-06-09 14:30:00|65424.4|65409.4|65459.7|65444.7|65478.8|65463.8|65416.5|65401.5|452
1749479700000|2025-06-09 14:35:00|65458.9|65443.9|65450.1|65435.1|65482.4|65467.4|65445.7|65430.7|454
1749480000000|2025-06-09 14:40:00|65450.3|65435.3|65425.7|65410.7|65462.7|65447.7|65425.6|65410.6|414
1749480300000|2025-06-09 14:45:00|65426.3|65411.3|65415.1|65400.1|65431|65416|65409.6|65394.6|485
1749480600000|2025-06-09 14:50:00|65415.7|65400.7|65410.1|65395.1|65421.5|65406.5|65407.6|65392.6|532
1749480900000|2025-06-09 14:55:00|65410.2|65395.2|65402.3|65387.3|65411.4|65396.4|65395.9|65380.9|544
1749481200000|2025-06-09 15:00:00|65402.4|65387.4|65370.1|65355.1|65404.7|65389.7|65367|65352|470
1749481500000|2025-06-09 15:05:00|65370|65355|65370.2|65355.2|65376.1|65361.1|65361.4|65346.4|377
1749481800000|2025-06-09 15:10:00|65370|65355|65358.8|65343.8|65375.3|65360.3|65358.4|65343.4|340
1749482100000|2025-06-09 15:15:00|65358.5|65343.5|65345.4|65330.4|65358.7|65343.7|65345.4|65330.4|332
1749482400000|2025-06-09 15:20:00|65345.1|65330.1|65346.6|65331.6|65349.5|65334.5|65336.8|65321.8|325
1749482700000|2025-06-09 15:25:00|65346.5|65331.5|65338.7|65323.7|65352.7|65337.7|65336.8|65321.8|298
1749483000000|2025-06-09 15:30:00|65338.5|65323.5|65332.3|65317.3|65344.7|65329.7|65328.4|65313.4|367
1749483300000|2025-06-09 15:35:00|65333.6|65318.6|65325.3|65310.3|65340.4|65325.4|65320.5|65305.5|299
1749483600000|2025-06-09 15:40:00|65325.4|65310.4|65323.5|65308.5|65325.4|65310.4|65311|65296|313
1749483900000|2025-06-09 15:45:00|65323.6|65308.6|65305.6|65290.6|65328.3|65313.3|65303.2|65288.2|323
1749484200000|2025-06-09 15:50:00|65305.5|65290.5|65305.7|65290.7|65317.4|65302.4|65305.1|65290.1|282
1749484500000|2025-06-09 15:55:00|65305.6|65290.6|65303.1|65288.1|65313.6|65298.6|65295.9|65280.9|304
1749484800000|2025-06-09 16:00:00|65302.8|65287.8|65328.8|65313.8|65331.7|65316.7|65301.8|65286.8|283
1749485100000|2025-06-09 16:05:00|65328.7|65313.7|65331.9|65316.9|65337|65322|65325.9|65310.9|282
1749485400000|2025-06-09 16:10:00|65331.7|65316.7|65352.3|65337.3|65353.2|65338.2|65331.5|65316.5|255
1749485700000|2025-06-09 16:15:00|65352.1|65337.1|65344.1|65329.1|65355.4|65340.4|65344|65329|186
1749486000000|2025-06-09 16:20:00|65344|65329|65326.5|65311.5|65352.8|65337.8|65326.4|65311.4|202
1749486300000|2025-06-09 16:25:00|65326.4|65311.4|65314.9|65299.9|65327|65312|65314.9|65299.9|254
1749486600000|2025-06-09 16:30:00|65314.7|65299.7|65318.4|65303.4|65333.2|65318.2|65312.9|65297.9|221
1749486900000|2025-06-09 16:35:00|65317.4|65302.4|65319|65304|65323|65308|65313.4|65298.4|210
1749487200000|2025-06-09 16:40:00|65319.4|65304.4|65322.6|65307.6|65323|65308|65309.7|65294.7|212
1749487500000|2025-06-09 16:45:00|65322.8|65307.8|65305|65290|65323.2|65308.2|65303.8|65288.8|203
1749487800000|2025-06-09 16:50:00|65305.1|65290.1|65317.5|65302.5|65317.9|65302.9|65298.6|65283.6|200
1749488100000|2025-06-09 16:55:00|65318.8|65303.8|65304.7|65289.7|65321.5|65306.5|65302.8|65287.8|207
1749488400000|2025-06-09 17:00:00|65304.2|65289.2|65328.1|65313.1|65330.5|65315.5|65302.9|65287.9|285
1749488700000|2025-06-09 17:05:00|65328|65313|65322.1|65307.1|65328.2|65313.2|65316.1|65301.1|211
1749489000000|2025-06-09 17:10:00|65322.2|65307.2|65316.2|65301.2|65333.1|65318.1|65311.9|65296.9|205
1749489300000|2025-06-09 17:15:00|65316.6|65301.6|65316.5|65301.5|65317.9|65302.9|65307.6|65292.6|224
1749489600000|2025-06-09 17:20:00|65316.6|65301.6|65303.4|65288.4|65316.6|65301.6|65300.8|65285.8|161
1749489900000|2025-06-09 17:25:00|65304.5|65289.5|65308.8|65293.8|65309.9|65294.9|65301.4|65286.4|249
1749490200000|2025-06-09 17:30:00|65308.9|65293.9|65321.4|65306.4|65321.4|65306.4|65304.5|65289.5|201
1749490500000|2025-06-09 17:35:00|65321.6|65306.6|65315.3|65300.3|65329.4|65314.4|65306.3|65291.3|220
1749490800000|2025-06-09 17:40:00|65315.1|65300.1|65303.7|65288.7|65315.1|65300.1|65303|65288|235
1749491100000|2025-06-09 17:45:00|65304.7|65289.7|65300.2|65285.2|65308.5|65293.5|65296.2|65281.2|198
1749491400000|2025-06-09 17:50:00|65300.1|65285.1|65313.4|65298.4|65316.4|65301.4|65297.9|65282.9|213
1749491700000|2025-06-09 17:55:00|65313.6|65298.6|65319.5|65304.5|65323.8|65308.8|65310.2|65295.2|223
1749492000000|2025-06-09 18:00:00|65319.7|65304.7|65320.4|65305.4|65335.8|65320.8|65319.7|65304.7|204
1749492300000|2025-06-09 18:05:00|65320.2|65305.2|65312.7|65297.7|65328.3|65313.3|65312.3|65297.3|180
1749492600000|2025-06-09 18:10:00|65312.9|65297.9|65311.2|65296.2|65315.7|65300.7|65307|65292|192
1749492900000|2025-06-09 18:15:00|65310.6|65295.6|65307.5|65292.5|65315.9|65300.9|65305.4|65290.4|187
1749493200000|2025-06-09 18:20:00|65307.7|65292.7|65300.5|65285.5|65308.6|65293.6|65294.9|65279.9|257
1749493500000|2025-06-09 18:25:00|65300.3|65285.3|65280.2|65265.2|65304.6|65289.6|65279.1|65264.1|302
1749493800000|2025-06-09 18:30:00|65280|65265|65278.5|65263.5|65285.1|65270.1|65270.1|65255.1|269
1749494100000|2025-06-09 18:35:00|65278.4|65263.4|65284.2|65269.2|65285.3|65270.3|65272.6|65257.6|240
1749494400000|2025-06-09 18:40:00|65283.2|65268.2|65280.3|65265.3|65289.3|65274.3|65280|65265|174
1749494700000|2025-06-09 18:45:00|65280.5|65265.5|65283.2|65268.2|65285.9|65270.9|65277.8|65262.8|147
1749495000000|2025-06-09 18:50:00|65283|65268|65278.2|65263.2|65284.3|65269.3|65269.5|65254.5|203
1749495300000|2025-06-09 18:55:00|65278|65263|65287.9|65272.9|65293.6|65278.6|65271.5|65256.5|229
1749495600000|2025-06-09 19:00:00|65293.8|65278.8|65299.6|65284.6|65309|65294|65292.7|65277.7|242
1749495900000|2025-06-09 19:05:00|65299.5|65284.5|65285.2|65270.2|65299.7|65284.7|65284.6|65269.6|135
1749496200000|2025-06-09 19:10:00|65285.1|65270.1|65285.6|65270.6|65287.1|65272.1|65279.4|65264.4|164
1749496500000|2025-06-09 19:15:00|65285.7|65270.7|65285.2|65270.2|65287.5|65272.5|65282.6|65267.6|130
1749496800000|2025-06-09 19:20:00|65285|65270|65296.9|65281.9|65298|65283|65284.8|65269.8|211
1749497100000|2025-06-09 19:25:00|65297.1|65282.1|65295.7|65280.7|65297.5|65282.5|65292|65277|170
1749497400000|2025-06-09 19:30:00|65296.3|65281.3|65304|65289|65304.2|65289.2|65293.7|65278.7|207
1749497700000|2025-06-09 19:35:00|65303.9|65288.9|65298.8|65283.8|65303.9|65288.9|65296.6|65281.6|215
1749498000000|2025-06-09 19:40:00|65298.6|65283.6|65311.4|65296.4|65313|65298|65298.6|65283.6|202
1749498300000|2025-06-09 19:45:00|65311.6|65296.6|65308.7|65293.7|65311.9|65296.9|65301.1|65286.1|224
1749498600000|2025-06-09 19:50:00|65308.4|65293.4|65314.6|65299.6|65319.1|65304.1|65307.8|65292.8|255
1749498900000|2025-06-09 19:55:00|65314|65299|65318.3|65303.3|65318.3|65303.3|65308.2|65290.8|368
1749499200000|2025-06-09 20:00:00|65318.6|65303.6|65310.7|65295.7|65320.6|65305.6|65308.3|65293.3|152
1749499500000|2025-06-09 20:05:00|65311.1|65296.1|65305.1|65290.1|65315.1|65300.1|65295.1|65280.1|124
1749499800000|2025-06-09 20:10:00|65305.5|65290.5|65307.4|65292.4|65309.7|65294.7|65304.6|65289.6|66
1749500100000|2025-06-09 20:15:00|65307.2|65292.2|65318.5|65298.5|65321.2|65304.3|65307.2|65292.2|73
1749500400000|2025-06-09 20:20:00|65318.9|65298.9|65322.5|65302.5|65322.5|65302.5|65313.7|65293.7|81
1749500700000|2025-06-09 20:25:00|65324.3|65304.3|65326.7|65311.7|65337.1|65319.9|65321.9|65304.3|108
1749501000000|2025-06-09 20:30:00|65326.8|65311.8|65345.5|65325.5|65345.8|65328.3|65326.8|65311.8|120
1749501300000|2025-06-09 20:35:00|65345.7|65325.7|65334.3|65314.3|65345.7|65328.1|65332.7|65312.7|87
1749501600000|2025-06-09 20:40:00|65334.2|65314.2|65339.7|65319.7|65339.7|65319.7|65333|65313|73
1749501900000|2025-06-09 20:45:00|65339.5|65319.5|65341.3|65321.3|65343.2|65323.6|65338.3|65318.3|75
1749502200000|2025-06-09 20:50:00|65341.2|65321.2|65346.2|65326.2|65346.2|65326.2|65337.3|65317.3|116
1749502500000|2025-06-09 20:55:00|65345.9|65325.9|65350.2|65281.3|65351.5|65325.9|65340.1|65281.3|142
1749502800000|2025-06-09 21:00:00|65352.1|65283.5|65363.8|65268.7|65363.8|65284.9|65352.1|65268.7|9
1749503100000|2025-06-09 21:05:00|65350.2|65261.8|65359.3|65260.3|65359.7|65261.8|65346.2|65247.2|20
1749503400000|2025-06-09 21:10:00|65358.5|65259.5|65349.2|65295.7|65377.5|65298|65349|65259.5|55
1749503700000|2025-06-09 21:15:00|65349.3|65295.9|65350.3|65293.6|65354.4|65299.6|65347.1|65287.4|61
1749504000000|2025-06-09 21:20:00|65350.2|65300.8|65332.2|65312.2|65350.2|65312.6|65331.6|65300.8|40
1749504300000|2025-06-09 21:25:00|65332.3|65312.3|65332|65312|65353.3|65313.9|65331.9|65293.5|58
1749504600000|2025-06-09 21:30:00|65331.9|65311.9|65332.3|65312.3|65332.9|65312.9|65330.2|65310.2|55
1749504900000|2025-06-09 21:35:00|65331.8|65311.8|65356.9|65295.4|65367.5|65312.2|65329.6|65283.4|65
1749505200000|2025-06-09 21:40:00|65357|65295.5|65350.7|65295.8|65357.5|65295.8|65350.7|65294.6|79
1749505500000|2025-06-09 21:45:00|65350.8|65295.6|65350.4|65296.8|65353.9|65298.2|65350.2|65295.3|93
1749505800000|2025-06-09 21:50:00|65350.5|65294.9|65342.7|65281.9|65353.3|65297.1|65342.3|65280.6|130
1749506100000|2025-06-09 21:55:00|65342|65281.5|65335.9|65288.1|65342.1|65288.1|65334.8|65281.5|77
1749506400000|2025-06-09 22:00:00|65335.8|65287.4|65332|65297.7|65338.6|65302.7|65327.7|65287.4|200
1749506700000|2025-06-09 22:05:00|65331.7|65298.1|65322.1|65295.9|65334.2|65305.7|65322.1|65295.9|146
1749507000000|2025-06-09 22:10:00|65321.3|65296.1|65318.1|65297.6|65321.3|65297.8|65314.9|65294.2|117
1749507300000|2025-06-09 22:15:00|65317.7|65297.7|65317.5|65297.5|65318.4|65298.4|65317.2|65297.1|80
1749507600000|2025-06-09 22:20:00|65317.7|65297.3|65317.5|65297.5|65318.7|65298.2|65316.5|65295.8|106
1749507900000|2025-06-09 22:25:00|65317.7|65297.7|65321.9|65301.9|65323.3|65303.2|65317.1|65297.1|95
1749508200000|2025-06-09 22:30:00|65321.8|65301.8|65325.7|65304.6|65326.7|65306.2|65321.8|65301.8|145
1749508500000|2025-06-09 22:35:00|65325.8|65304.4|65326.7|65306.7|65328.1|65306.9|65324.1|65303.5|115
1749508800000|2025-06-09 22:40:00|65326.9|65306.9|65332.5|65312.5|65333|65313|65323.9|65303.9|92
1749509100000|2025-06-09 22:45:00|65332.4|65312.4|65324.7|65304.4|65333.6|65313.6|65324|65303.5|97
1749509400000|2025-06-09 22:50:00|65324|65304|65327.5|65306.5|65328.9|65307.4|65324|65302.9|93
1749509700000|2025-06-09 22:55:00|65327.4|65306.4|65318.8|65297.9|65328.7|65308.7|65318.8|65297.9|142
1749510000000|2025-06-09 23:00:00|65318.6|65298.1|65328.4|65308.4|65330.6|65310.6|65317.6|65296.7|136
1749510300000|2025-06-09 23:05:00|65328.3|65308.3|65332|65305.7|65335.9|65313.7|65328.3|65305.5|97
1749510600000|2025-06-09 23:10:00|65331.5|65305.8|65325.8|65305.8|65331.8|65308.8|65323.2|65302.8|94
1749510900000|2025-06-09 23:15:00|65325.7|65305.7|65309.3|65289.3|65327.3|65307.3|65305.2|65285.2|167
1749511200000|2025-06-09 23:20:00|65309.6|65289.6|65309.8|65289.8|65314.5|65294.5|65308.4|65288.4|128
1749511500000|2025-06-09 23:25:00|65310.2|65290.2|65305.7|65285.7|65314.2|65294.2|65305.3|65284.4|104
1749511800000|2025-06-09 23:30:00|65305.6|65285.6|65305.1|65285.1|65307.9|65287.9|65303.2|65283.2|110
1749512100000|2025-06-09 23:35:00|65305|65285|65302.6|65282.6|65309.4|65289.4|65302.5|65282.5|117
1749512400000|2025-06-09 23:40:00|65302|65282|65309.5|65289.5|65309.5|65289.5|65295.8|65278.4|108
1749512700000|2025-06-09 23:45:00|65309.6|65289.6|65311.1|65291.1|65312.5|65293.9|65308.4|65288.8|112
1749513000000|2025-06-09 23:50:00|65311|65291|65289.4|65269.4|65311|65291|65289.2|65269.2|148
1749513300000|2025-06-09 23:55:00|65289.6|65269.6|65301.3|65281.3|65303.3|65283.3|65289.6|65269.6|151
1749513600000|2025-06-10 00:00:00|65301.5|65281.5|65304.4|65289.4|65314.2|65295.2|65292.7|65277.7|209
1749513900000|2025-06-10 00:05:00|65305.2|65290.2|65286.5|65271.5|65307.6|65292.6|65280.8|65265.8|160
1749514200000|2025-06-10 00:10:00|65286.4|65271.4|65264.4|65249.4|65287.5|65272.5|65262|65247|170
1749514500000|2025-06-10 00:15:00|65264.6|65249.6|65264.5|65249.5|65270.3|65255.3|65261.9|65246.9|152
1749514800000|2025-06-10 00:20:00|65264.4|65249.4|65258.1|65243.1|65264.5|65249.5|65244.7|65229.7|205
1749515100000|2025-06-10 00:25:00|65258.2|65243.2|65262.9|65247.9|65273.7|65258.7|65257|65242|154
1749515400000|2025-06-10 00:30:00|65263.2|65248.2|65276|65261|65277.2|65262.2|65261.6|65246.6|191
1749515700000|2025-06-10 00:35:00|65276.2|65261.2|65305.3|65290.3|65306.9|65291.9|65276.2|65261.2|156
1749516000000|2025-06-10 00:40:00|65305.1|65290.1|65316.9|65301.9|65323.8|65308.8|65302.7|65287.7|163
1749516300000|2025-06-10 00:45:00|65317.2|65302.2|65310.4|65295.4|65322.2|65307.2|65307.4|65292.4|167
1749516600000|2025-06-10 00:50:00|65310|65295|65314.8|65299.8|65321.8|65306.8|65294.4|65279.4|314
1749516900000|2025-06-10 00:55:00|65318.3|65303.3|65310.7|65295.7|65320.5|65305.5|65307.8|65292.8|244
1749517200000|2025-06-10 01:00:00|65309.3|65294.3|65297.2|65282.2|65329.8|65314.8|65295.8|65280.8|239
1749517500000|2025-06-10 01:05:00|65297.5|65282.5|65295|65280|65305|65290|65287.5|65272.5|183
1749517800000|2025-06-10 01:10:00|65295.3|65280.3|65331.2|65311.2|65338.2|65323.2|65295.3|65280.3|197
1749518100000|2025-06-10 01:15:00|65331.5|65311.5|65322.2|65307.2|65333.3|65315.1|65317.8|65302.8|220
1749518400000|2025-06-10 01:20:00|65322|65307|65324.9|65309.9|65325.4|65310.4|65309.2|65294.2|239
1749518700000|2025-06-10 01:25:00|65324.5|65309.5|65355.2|65340.2|65376.7|65361.7|65324.2|65309.2|267
1749519000000|2025-06-10 01:30:00|65353.7|65338.7|65374.3|65359.3|65379.8|65364.8|65336.2|65321.2|270
1749519300000|2025-06-10 01:35:00|65374|65359|65403.7|65388.7|65415.6|65395.6|65372.4|65357.4|288
1749519600000|2025-06-10 01:40:00|65403.9|65388.9|65395.6|65380.6|65408.6|65393.6|65392.4|65376.5|258
1749519900000|2025-06-10 01:45:00|65398.7|65383.7|65432.5|65417.5|65432.5|65417.5|65391|65376|181
1749520200000|2025-06-10 01:50:00|65432.9|65417.9|65470.7|65450.7|65476.9|65456.9|65431.4|65416.4|325
1749520500000|2025-06-10 01:55:00|65470.5|65450.5|65465.2|65450.2|65470.5|65455|65448.2|65433.2|283
1749520800000|2025-06-10 02:00:00|65465.6|65450.6|65522.5|65502.5|65523.7|65503.7|65465.6|65450.6|373
1749521100000|2025-06-10 02:05:00|65522.3|65502.3|65506.1|65491.1|65528.8|65509.3|65506.1|65490|327
1749521400000|2025-06-10 02:10:00|65506.5|65491.5|65492.7|65472.7|65510.1|65495.1|65483.5|65467|290
1749521700000|2025-06-10 02:15:00|65492.6|65472.6|65482.7|65462.7|65505.3|65485.3|65477.1|65457.1|263
1749522000000|2025-06-10 02:20:00|65482.5|65462.5|65469.9|65454.9|65490.8|65473.8|65469.1|65452.1|217
1749522300000|2025-06-10 02:25:00|65470.2|65455.2|65482.9|65467.9|65491.4|65476.4|65470.2|65455.2|238
1749522600000|2025-06-10 02:30:00|65482.8|65467.8|65467.7|65452.7|65485.8|65470.8|65461.8|65446.8|227
1749522900000|2025-06-10 02:35:00|65468|65453|65459.4|65444.4|65493.4|65473.4|65459.4|65444.4|232
1749523200000|2025-06-10 02:40:00|65459.6|65444.6|65482.7|65462.7|65486.3|65466.3|65449.5|65434.5|196
1749523500000|2025-06-10 02:45:00|65480.9|65460.9|65458.7|65443.7|65483.4|65463.4|65449.7|65434.7|234
1749523800000|2025-06-10 02:50:00|65458.9|65443.9|65454.7|65439.7|65463.6|65448.6|65450.8|65435.8|164
1749524100000|2025-06-10 02:55:00|65454.3|65439.3|65451.4|65436.4|65455.4|65440.4|65442.1|65427.1|139
1749524400000|2025-06-10 03:00:00|65451.6|65436.6|65488.7|65468.7|65494.8|65474.8|65451.4|65434.5|259
1749524700000|2025-06-10 03:05:00|65488.5|65468.5|65459.9|65444.9|65488.5|65468.5|65455.4|65440.4|185
1749525000000|2025-06-10 03:10:00|65459.7|65444.7|65437.5|65422.5|65463.6|65448.6|65435.9|65420.9|211
1749525300000|2025-06-10 03:15:00|65437.8|65422.8|65432.3|65417.3|65448.3|65433.3|65431.6|65416.6|152
1749525600000|2025-06-10 03:20:00|65432.5|65417.5|65439.8|65424.8|65448.7|65433.7|65428.4|65413.4|182
1749525900000|2025-06-10 03:25:00|65440|65425|65429.7|65414.7|65443.2|65428.2|65415.5|65400.5|185
1749526200000|2025-06-10 03:30:00|65429.4|65414.4|65436|65421|65437.6|65422.6|65422.2|65407.2|171
1749526500000|2025-06-10 03:35:00|65436.2|65421.2|65450.1|65435.1|65453|65438|65432.2|65417.2|171
1749526800000|2025-06-10 03:40:00|65448|65433|65435.8|65420.8|65453.6|65438.6|65435.3|65420.3|201
1749527100000|2025-06-10 03:45:00|65436.1|65421.1|65452.4|65437.4|65452.4|65437.4|65429.6|65414.6|154
1749527400000|2025-06-10 03:50:00|65452.1|65437.1|65442.2|65427.2|65455.4|65440.4|65432.5|65417.3|116
1749527700000|2025-06-10 03:55:00|65441.9|65426.9|65430.8|65415.8|65443.2|65428.2|65428.8|65413.8|121
1749528000000|2025-06-10 04:00:00|65430.5|65415.5|65430.5|65415.5|65434.1|65419.1|65425.4|65410.4|140
1749528300000|2025-06-10 04:05:00|65430.2|65415.2|65445|65430|65445.3|65430.3|65429.8|65414.8|113
1749528600000|2025-06-10 04:10:00|65445.4|65430.4|65442.5|65427.5|65450.8|65435.8|65437.5|65422.5|130
1749528900000|2025-06-10 04:15:00|65442.3|65427.3|65440.9|65425.9|65447.5|65432.5|65434.4|65419.4|138
1749529200000|2025-06-10 04:20:00|65440.5|65425.5|65458.3|65443.3|65459.5|65444.5|65437.7|65422.7|129
1749529500000|2025-06-10 04:25:00|65458.6|65443.6|65490.2|65475.2|65493.2|65478.2|65456.6|65439.4|147
1749529800000|2025-06-10 04:30:00|65489.8|65474.8|65491.1|65476.1|65497.6|65482.6|65483.1|65468.1|137
1749530100000|2025-06-10 04:35:00|65490.3|65475.3|65483.4|65468.4|65492.4|65477.4|65476.8|65461.8|96
1749530400000|2025-06-10 04:40:00|65480.8|65465.8|65484.8|65469.8|65495.6|65480.6|65471.3|65456.3|148
1749530700000|2025-06-10 04:45:00|65484.6|65469.6|65472|65457|65487.6|65472.6|65472|65457|92
1749531000000|2025-06-10 04:50:00|65472.4|65457.4|65456.5|65441.5|65473.3|65458.3|65456.4|65441.4|148
1749531300000|2025-06-10 04:55:00|65456.8|65441.8|65451.4|65436.4|65461.8|65446.8|65451.4|65436.4|124
1749531600000|2025-06-10 05:00:00|65451.5|65436.5|65441.7|65426.7|65455.5|65440.5|65441.1|65426.1|147
1749531900000|2025-06-10 05:05:00|65441.5|65426.5|65451.4|65436.4|65461|65446|65441|65426|122
1749532200000|2025-06-10 05:10:00|65451.2|65436.2|65436.7|65421.7|65454.5|65439.5|65433.3|65418.3|170
1749532500000|2025-06-10 05:15:00|65437|65422|65429.4|65414.4|65438.4|65423.4|65428.2|65413.2|192
1749532800000|2025-06-10 05:20:00|65429|65414|65410.7|65395.7|65429|65414|65400.7|65385.7|349
1749533100000|2025-06-10 05:25:00|65409.6|65394.6|65426.6|65411.6|65433.3|65418.3|65409.6|65394.6|354
1749533400000|2025-06-10 05:30:00|65426.8|65411.8|65376.8|65361.8|65429.4|65414.4|65376.8|65361.8|430
1749533700000|2025-06-10 05:35:00|65376.4|65361.4|65402.5|65387.5|65408.4|65393.4|65369.8|65354.8|348
1749534000000|2025-06-10 05:40:00|65404|65389|65432.8|65417.8|65443.7|65428.7|65399.5|65384.5|304
1749534300000|2025-06-10 05:45:00|65431.4|65416.4|65425.6|65410.6|65445.3|65430.3|65411.3|65396.3|318
1749534600000|2025-06-10 05:50:00|65425.4|65410.4|65413.3|65398.3|65442.2|65427.2|65410.4|65395.4|304
1749534900000|2025-06-10 05:55:00|65411.2|65396.2|65421.1|65406.1|65426|65411|65404.6|65389.6|268
1749535200000|2025-06-10 06:00:00|65418.9|65403.9|65436.2|65421.2|65448.6|65433.6|65416.9|65400.7|413
1749535500000|2025-06-10 06:05:00|65436|65421|65399.4|65384.4|65436|65421|65395|65380|457
1749535800000|2025-06-10 06:10:00|65398.8|65383.8|65400.9|65385.9|65406.7|65391.7|65386.5|65371.5|483
1749536100000|2025-06-10 06:15:00|65400.7|65385.7|65400.7|65385.7|65409.6|65394.6|65391.3|65376.3|493
1749536400000|2025-06-10 06:20:00|65400.2|65385.2|65387|65372|65401|65386|65361.9|65346.9|517
1749536700000|2025-06-10 06:25:00|65386.2|65371.2|65404|65389|65408|65393|65364.5|65349.5|460
1749537000000|2025-06-10 06:30:00|65405.2|65390.2|65403.2|65388.2|65417.7|65402.7|65379.4|65364.4|505
1749537300000|2025-06-10 06:35:00|65403|65388|65414.8|65399.8|65417|65402|65382.3|65367.3|472
1749537600000|2025-06-10 06:40:00|65415.1|65400.1|65423.9|65408.9|65428.4|65413.4|65398.5|65383.5|462
1749537900000|2025-06-10 06:45:00|65423.6|65408.6|65469.6|65454.6|65469.6|65454.6|65418.9|65403.9|421
1749538200000|2025-06-10 06:50:00|65469.2|65454.2|65477|65462|65482.9|65467.9|65462.6|65447.6|370
1749538500000|2025-06-10 06:55:00|65477.1|65462.1|65471.2|65456.2|65492|65477|65470.2|65455.2|436
1749538800000|2025-06-10 07:00:00|65477.6|65462.6|65479.2|65464.2|65486.8|65471.8|65460.4|65445.4|534
1749539100000|2025-06-10 07:05:00|65478.4|65463.4|65577.2|65562.2|65579.9|65564.9|65473.2|65458.2|573
1749539400000|2025-06-10 07:10:00|65577|65562|65574.5|65559.5|65603.4|65588.4|65570.4|65555.4|626
1749539700000|2025-06-10 07:15:00|65571.2|65556.2|65545.8|65530.8|65593.1|65578.1|65541.5|65526.5|455
1749540000000|2025-06-10 07:20:00|65546.3|65531.3|65509.5|65494.5|65550.4|65535.4|65509.5|65494.5|519
1749540300000|2025-06-10 07:25:00|65509.6|65494.6|65498.4|65483.4|65512.4|65497.4|65486.8|65471.8|417
1749540600000|2025-06-10 07:30:00|65498.1|65483.1|65473|65458|65498.1|65483.1|65470.1|65455.1|457
1749540900000|2025-06-10 07:35:00|65473.4|65458.4|65471.3|65456.3|65493.4|65478.4|65466.2|65451.2|463
1749541200000|2025-06-10 07:40:00|65473.8|65458.8|65458.6|65443.6|65478.1|65463.1|65458|65443|433
1749541500000|2025-06-10 07:45:00|65457.9|65442.9|65473.6|65458.6|65486.9|65471.9|65449.5|65434.5|470
1749541800000|2025-06-10 07:50:00|65474.9|65459.9|65484.9|65469.9|65497.1|65482.1|65465.9|65450.9|460
1749542100000|2025-06-10 07:55:00|65483.9|65468.9|65493.4|65478.4|65506.4|65491.4|65481.4|65466.4|443
1749542400000|2025-06-10 08:00:00|65493.9|65478.9|65463.6|65448.6|65497.5|65482.5|65459.2|65444.2|545
1749542700000|2025-06-10 08:05:00|65462.7|65447.7|65460.3|65445.3|65477.9|65462.9|65459|65444|385
1749543000000|2025-06-10 08:10:00|65461.4|65446.4|65427.3|65412.3|65461.6|65446.6|65421.5|65406.5|482
1749543300000|2025-06-10 08:15:00|65427.5|65412.5|65454.4|65439.4|65454.4|65439.4|65425.2|65410.2|429
1749543600000|2025-06-10 08:20:00|65454.3|65439.3|65459.6|65444.6|65465.8|65450.8|65452.7|65437.7|430
1749543900000|2025-06-10 08:25:00|65459.8|65444.8|65447.8|65432.8|65462|65447|65442.9|65427.9|413
1749544200000|2025-06-10 08:30:00|65447.5|65432.5|65425.4|65410.4|65453.7|65438.7|65421|65406|429
1749544500000|2025-06-10 08:35:00|65425.3|65410.3|65434.5|65419.5|65445.6|65430.6|65421|65406|421
1749544800000|2025-06-10 08:40:00|65434.4|65419.4|65421.2|65406.2|65437.1|65422.1|65404.8|65389.8|411
1749545100000|2025-06-10 08:45:00|65421.3|65406.3|65427.1|65412.1|65439.4|65424.4|65409.2|65394.2|424
1749545400000|2025-06-10 08:50:00|65427.2|65412.2|65408.5|65393.5|65428|65413|65401.1|65386.1|382
1749545700000|2025-06-10 08:55:00|65408.6|65393.6|65401.2|65386.2|65417.6|65402.6|65383.7|65368.7|423
1749546000000|2025-06-10 09:00:00|65402|65387|65389.6|65374.6|65415.1|65400.1|65389.1|65374.1|467
1749546300000|2025-06-10 09:05:00|65389.2|65374.2|65388|65373|65392.8|65377.8|65376.8|65361.8|358
1749546600000|2025-06-10 09:10:00|65387.8|65372.8|65395.2|65380.2|65401.9|65386.9|65380.4|65365.4|340
1749546900000|2025-06-10 09:15:00|65392.6|65377.6|65387.1|65372.1|65402.3|65387.3|65385|65370|323
1749547200000|2025-06-10 09:20:00|65387|65372|65391.4|65376.4|65402.1|65387.1|65381.1|65366.1|397
1749547500000|2025-06-10 09:25:00|65391.3|65376.3|65410.8|65395.8|65428.1|65413.1|65389.7|65374.7|409
1749547800000|2025-06-10 09:30:00|65410.6|65395.6|65394|65379|65415.5|65400.5|65388.6|65373.6|356
1749548100000|2025-06-10 09:35:00|65393.2|65378.2|65354.1|65339.1|65393.2|65378.2|65350.6|65335.6|505
1749548400000|2025-06-10 09:40:00|65354.2|65339.2|65366|65351|65366.1|65351.1|65345.7|65330.7|441
1749548700000|2025-06-10 09:45:00|65365.4|65350.4|65347.6|65332.6|65365.4|65350.4|65341.5|65326.5|417
1749549000000|2025-06-10 09:50:00|65347.1|65332.1|65344.8|65329.8|65353|65338|65334.9|65319.9|410
1749549300000|2025-06-10 09:55:00|65344.7|65329.7|65345.1|65330.1|65350.3|65335.3|65336.1|65321.1|417
1749549600000|2025-06-10 10:00:00|65344.9|65329.9|65347.4|65332.4|65351.7|65336.7|65338.7|65323.7|425
1749549900000|2025-06-10 10:05:00|65344.2|65329.2|65373.3|65358.3|65373.6|65358.6|65341.1|65326.1|374
1749550200000|2025-06-10 10:10:00|65367.3|65352.3|65367.2|65352.2|65374|65359|65352.4|65337.4|412
1749550500000|2025-06-10 10:15:00|65367.3|65352.3|65346.8|65331.8|65371.4|65356.4|65343.4|65328.4|432
1749550800000|2025-06-10 10:20:00|65346.9|65331.9|65338|65323|65348.4|65333.4|65336|65321|346
1749551100000|2025-06-10 10:25:00|65338.1|65323.1|65316|65301|65341.4|65326.4|65306.9|65291.9|426
1749551400000|2025-06-10 10:30:00|65315.7|65300.7|65338.9|65323.9|65340.9|65325.9|65312|65297|380
1749551700000|2025-06-10 10:35:00|65338.7|65323.7|65318.3|65303.3|65344.6|65329.6|65317.2|65302.2|294
1749552000000|2025-06-10 10:40:00|65318.4|65303.4|65312.3|65297.3|65322.9|65307.9|65298.3|65283.3|368
1749552300000|2025-06-10 10:45:00|65312|65297|65324.1|65309.1|65329.9|65314.9|65308.3|65293.3|339
1749552600000|2025-06-10 10:50:00|65324|65309|65320.5|65305.5|65330|65315|65314.1|65299.1|341
1749552900000|2025-06-10 10:55:00|65320.8|65305.8|65307.4|65292.4|65322.6|65307.6|65304.8|65289.8|390
1749553200000|2025-06-10 11:00:00|65307.5|65292.5|65330.3|65315.3|65330.3|65315.3|65301.6|65286.6|434
1749553500000|2025-06-10 11:05:00|65331.5|65316.5|65308.3|65293.3|65331.7|65316.7|65304.3|65289.3|340
1749553800000|2025-06-10 11:10:00|65308.2|65293.2|65298.4|65283.4|65315.5|65300.5|65297.9|65282.9|365
1749554100000|2025-06-10 11:15:00|65298.6|65283.6|65282.1|65267.1|65300.2|65285.2|65270.6|65255.6|382
1749554400000|2025-06-10 11:20:00|65282|65267|65275.1|65260.1|65283|65268|65257.3|65242.3|318
1749554700000|2025-06-10 11:25:00|65275.2|65260.2|65285.9|65270.9|65294.2|65279.2|65275.2|65260.2|340
1749555000000|2025-06-10 11:30:00|65286.1|65271.1|65291.5|65276.5|65301.7|65286.7|65273.2|65258.2|419
1749555300000|2025-06-10 11:35:00|65291.3|65276.3|65287|65272|65303.9|65288.9|65283.2|65268.2|363
1749555600000|2025-06-10 11:40:00|65286.6|65271.6|65287.1|65272.1|65288.6|65273.6|65267.5|65252.5|315
1749555900000|2025-06-10 11:45:00|65287|65272|65292.6|65277.6|65292.6|65277.6|65269.2|65254.2|304
1749556200000|2025-06-10 11:50:00|65292.5|65277.5|65258.7|65243.7|65292.6|65277.6|65256.9|65241.9|409
1749556500000|2025-06-10 11:55:00|65258.5|65243.5|65274.8|65259.8|65285.9|65270.9|65246.6|65231.6|537
1749556800000|2025-06-10 12:00:00|65274.7|65259.7|65234.9|65219.9|65274.7|65259.7|65210.5|65195.5|493
1749557100000|2025-06-10 12:05:00|65234|65219|65274.4|65259.4|65274.4|65259.4|65231.9|65216.9|456
1749557400000|2025-06-10 12:10:00|65275.3|65260.3|65282.3|65267.3|65295.5|65280.5|65268.5|65253.5|472
1749557700000|2025-06-10 12:15:00|65282.1|65267.1|65292.6|65277.6|65298.3|65283.3|65282.1|65267.1|391
1749558000000|2025-06-10 12:20:00|65293.4|65278.4|65292.5|65277.5|65296.1|65281.1|65285.9|65270.9|311
1749558300000|2025-06-10 12:25:00|65292.6|65277.6|65287.1|65272.1|65295.7|65280.7|65283.5|65268.5|331
1749558600000|2025-06-10 12:30:00|65286.6|65271.6|65264|65249|65289.9|65274.9|65257.4|65242.4|448
1749558900000|2025-06-10 12:35:00|65264.7|65249.7|65275.3|65260.3|65281.7|65266.7|65257|65242|351
1749559200000|2025-06-10 12:40:00|65275.1|65260.1|65250.1|65235.1|65282.7|65267.7|65247.7|65232.7|422
1749559500000|2025-06-10 12:45:00|65250.2|65235.2|65238.9|65223.9|65256.7|65241.7|65236.8|65221.8|375
1749559800000|2025-06-10 12:50:00|65238.3|65223.3|65249.5|65234.5|65250|65235|65220.6|65205.6|352
1749560100000|2025-06-10 12:55:00|65250.1|65235.1|65253.8|65238.8|65266.3|65251.3|65243.5|65228.5|396
1749560400000|2025-06-10 13:00:00|65254.6|65239.6|65208.1|65193.1|65263|65248|65206|65191|497
1749560700000|2025-06-10 13:05:00|65208|65193|65192.8|65177.8|65217.6|65202.6|65166|65151|460
1749561000000|2025-06-10 13:10:00|65192.9|65177.9|65205.2|65190.2|65217.8|65202.8|65185.2|65170.2|395
1749561300000|2025-06-10 13:15:00|65205|65190|65194.7|65179.7|65209.9|65194.9|65189.9|65174.9|451
1749561600000|2025-06-10 13:20:00|65194.8|65179.8|65202.8|65187.8|65211.9|65196.9|65183.2|65168.2|421
1749561900000|2025-06-10 13:25:00|65200.4|65185.4|65175.2|65160.2|65210.9|65195.9|65175.2|65160.2|408
1749562200000|2025-06-10 13:30:00|65175.6|65160.6|65194.3|65179.3|65202.4|65187.4|65175.6|65160.6|513
1749562500000|2025-06-10 13:35:00|65194.8|65179.8|65213.4|65198.4|65215.8|65200.8|65187.3|65172.3|457
1749562800000|2025-06-10 13:40:00|65214.3|65199.3|65194.6|65179.6|65218.4|65203.4|65182.9|65167.9|463
1749563100000|2025-06-10 13:45:00|65194.9|65179.9|65189.7|65174.7|65195.7|65180.7|65178.8|65163.8|410
1749563400000|2025-06-10 13:50:00|65189.9|65174.9|65188.7|65173.7|65206.8|65191.8|65186.9|65171.9|500
1749563700000|2025-06-10 13:55:00|65188.4|65173.4|65192.3|65177.3|65210.1|65195.1|65182.9|65167.9|433
1749564000000|2025-06-10 14:00:00|65192.4|65177.4|65196.5|65181.5|65212.1|65197.1|65180.7|65165.7|481
1749564300000|2025-06-10 14:05:00|65196.6|65181.6|65225.5|65210.5|65231.9|65216.9|65194.7|65179.7|489
1749564600000|2025-06-10 14:10:00|65225.2|65210.2|65253.9|65238.9|65259.9|65244.9|65222.5|65207.5|398
1749564900000|2025-06-10 14:15:00|65253.7|65238.7|65274.6|65259.6|65279.2|65264.2|65242.5|65227.5|417
1749565200000|2025-06-10 14:20:00|65274.8|65259.8|65247.6|65232.6|65275.1|65260.1|65239.6|65224.6|423
1749565500000|2025-06-10 14:25:00|65248|65233|65253.9|65238.9|65264.8|65249.8|65243.3|65228.3|386
1749565800000|2025-06-10 14:30:00|65253.8|65238.8|65259.9|65244.9|65269.7|65254.7|65234|65219|425
1749566100000|2025-06-10 14:35:00|65259.7|65244.7|65251.4|65236.4|65267|65252|65251.2|65236.2|302
1749566400000|2025-06-10 14:40:00|65250.8|65235.8|65254.9|65239.9|65264.1|65249.1|65245.7|65230.7|342
1749566700000|2025-06-10 14:45:00|65255.1|65240.1|65300.3|65285.3|65317.6|65302.6|65255.1|65240.1|446
1749567000000|2025-06-10 14:50:00|65300.6|65285.6|65315.2|65300.2|65316.1|65301.1|65298.2|65283.2|452
1749567300000|2025-06-10 14:55:00|65315.8|65300.8|65296.5|65281.5|65324.5|65309.5|65290.8|65275.8|458
1749567600000|2025-06-10 15:00:00|65292.3|65277.3|65298.7|65283.7|65298.7|65283.7|65280.8|65265.8|425
1749567900000|2025-06-10 15:05:00|65299.5|65284.5|65290.1|65275.1|65304.5|65289.5|65287.6|65272.6|334
1749568200000|2025-06-10 15:10:00|65290.2|65275.2|65285.1|65270.1|65298.9|65283.9|65282.3|65267.3|309
1749568500000|2025-06-10 15:15:00|65284.7|65269.7|65334.3|65319.3|65334.3|65319.3|65284.7|65269.7|337
1749568800000|2025-06-10 15:20:00|65334.2|65319.2|65335.4|65320.4|65345|65330|65324|65309|354
1749569100000|2025-06-10 15:25:00|65335.5|65320.5|65336.2|65321.2|65345.2|65330.2|65330.1|65315.1|346
1749569400000|2025-06-10 15:30:00|65336|65321|65343.3|65328.3|65346.7|65331.7|65327.5|65312.5|438
1749569700000|2025-06-10 15:35:00|65343.5|65328.5|65340.8|65325.8|65350|65335|65327.1|65312.1|414
1749570000000|2025-06-10 15:40:00|65341.4|65326.4|65325.3|65310.3|65343.5|65328.5|65318.6|65303.6|343
1749570300000|2025-06-10 15:45:00|65324.9|65309.9|65331.1|65316.1|65335.7|65320.7|65323.9|65308.9|343
1749570600000|2025-06-10 15:50:00|65330.9|65315.9|65318.3|65303.3|65338.7|65323.7|65317|65302|358
1749570900000|2025-06-10 15:55:00|65318.4|65303.4|65311.5|65296.5|65329.5|65314.5|65311.5|65296.5|352
1749571200000|2025-06-10 16:00:00|65311.8|65296.8|65290.2|65275.2|65314.4|65299.4|65288.4|65273.4|304
1749571500000|2025-06-10 16:05:00|65290.5|65275.5|65323.7|65308.7|65324.7|65309.7|65288.5|65273.5|290
1749571800000|2025-06-10 16:10:00|65324.8|65309.8|65307.1|65292.1|65337.9|65322.9|65301.9|65286.9|359
1749572100000|2025-06-10 16:15:00|65307.2|65292.2|65329.1|65314.1|65335.9|65320.9|65307.2|65292.2|292
1749572400000|2025-06-10 16:20:00|65329.3|65314.3|65333.3|65318.3|65333.8|65318.8|65326.6|65311.6|240
1749572700000|2025-06-10 16:25:00|65333.2|65318.2|65332.2|65317.2|65335.9|65320.9|65323|65308|299
1749573000000|2025-06-10 16:30:00|65332.1|65317.1|65335.3|65320.3|65350|65335|65331.6|65316.6|265
1749573300000|2025-06-10 16:35:00|65333.5|65318.5|65328.4|65313.4|65337|65322|65327|65312|219
1749573600000|2025-06-10 16:40:00|65326.3|65311.3|65326.3|65311.3|65330.6|65315.6|65325.2|65310.2|210
1749573900000|2025-06-10 16:45:00|65326.4|65311.4|65329.7|65314.7|65333.2|65318.2|65325.7|65310.7|131
1749574200000|2025-06-10 16:50:00|65329.8|65314.8|65308.5|65293.5|65329.8|65314.8|65303.6|65288.6|225
1749574500000|2025-06-10 16:55:00|65308.7|65293.7|65308.6|65293.6|65317.2|65302.2|65305.5|65290.5|293
1749574800000|2025-06-10 17:00:00|65308.1|65293.1|65311.5|65296.5|65315.9|65300.9|65301.6|65286.6|230
1749575100000|2025-06-10 17:05:00|65311.6|65296.6|65318.5|65303.5|65320.6|65305.6|65308.5|65293.5|231
1749575400000|2025-06-10 17:10:00|65318.6|65303.6|65321.3|65306.3|65326.5|65311.5|65306.4|65291.4|236
1749575700000|2025-06-10 17:15:00|65319.4|65304.4|65337.5|65322.5|65341.6|65326.6|65315.5|65300.5|193
1749576000000|2025-06-10 17:20:00|65338.1|65323.1|65337.6|65322.6|65343.6|65328.6|65327.7|65312.7|209
1749576300000|2025-06-10 17:25:00|65338.3|65323.3|65330.4|65315.4|65338.4|65323.4|65324.2|65309.2|222
1749576600000|2025-06-10 17:30:00|65330.6|65315.6|65319.1|65304.1|65336.1|65321.1|65319|65304|281
1749576900000|2025-06-10 17:35:00|65319.2|65304.2|65315.3|65300.3|65320.7|65305.7|65308.4|65293.4|253
1749577200000|2025-06-10 17:40:00|65315.5|65300.5|65293.2|65278.2|65319.1|65304.1|65291.2|65276.2|286
1749577500000|2025-06-10 17:45:00|65293.3|65278.3|65285|65270|65299.6|65284.6|65282.3|65267.3|243
1749577800000|2025-06-10 17:50:00|65288.1|65273.1|65287.3|65272.3|65289.9|65274.9|65278.8|65263.8|197
1749578100000|2025-06-10 17:55:00|65287.4|65272.4|65311.6|65296.6|65311.6|65296.6|65286.1|65271.1|198
1749578400000|2025-06-10 18:00:00|65311.5|65296.5|65333.3|65318.3|65336.8|65321.8|65311.4|65296.4|316
1749578700000|2025-06-10 18:05:00|65331.3|65316.3|65313.7|65298.7|65334.1|65319.1|65313.2|65298.2|260
1749579000000|2025-06-10 18:10:00|65313.6|65298.6|65325.7|65310.7|65328.4|65313.4|65312.7|65297.7|223
1749579300000|2025-06-10 18:15:00|65325.8|65310.8|65334.5|65319.5|65334.9|65319.9|65325.4|65310.4|230
1749579600000|2025-06-10 18:20:00|65333.2|65318.2|65331|65316|65348.2|65333.2|65329.5|65314.5|252
1749579900000|2025-06-10 18:25:00|65331.2|65316.2|65316.9|65301.9|65331.2|65316.2|65316.9|65301.9|227
1749580200000|2025-06-10 18:30:00|65317.1|65302.1|65308.1|65293.1|65317.5|65302.5|65297.7|65282.7|224
1749580500000|2025-06-10 18:35:00|65308|65293|65306.9|65291.9|65313.2|65298.2|65301.3|65286.3|215
1749580800000|2025-06-10 18:40:00|65307|65292|65306.8|65291.8|65312.3|65297.3|65300.1|65285.1|233
1749581100000|2025-06-10 18:45:00|65307.2|65292.2|65305.6|65290.6|65323.1|65308.1|65300.7|65285.7|215
1749581400000|2025-06-10 18:50:00|65303.5|65288.5|65320.3|65305.3|65320.7|65305.7|65303.1|65288.1|189
1749581700000|2025-06-10 18:55:00|65320.4|65305.4|65325.3|65310.3|65328.9|65313.9|65316.4|65301.4|344
1749582000000|2025-06-10 19:00:00|65325.7|65310.7|65329.2|65314.2|65332|65317|65317|65302|355
1749582300000|2025-06-10 19:05:00|65328.9|65313.9|65305.3|65290.3|65329.2|65314.2|65302.8|65287.8|308
1749582600000|2025-06-10 19:10:00|65305|65290|65292.9|65277.9|65306.2|65291.2|65291.4|65276.4|221
1749582900000|2025-06-10 19:15:00|65293.3|65278.3|65276.5|65261.5|65293.9|65278.9|65270.6|65255.6|247
1749583200000|2025-06-10 19:20:00|65276.4|65261.4|65270|65255|65276.8|65261.8|65258.9|65243.9|272
1749583500000|2025-06-10 19:25:00|65270.2|65255.2|65286.1|65271.1|65287|65272|65267.8|65252.8|221
1749583800000|2025-06-10 19:30:00|65286.2|65271.2|65276.6|65261.6|65293.6|65277.7|65276.6|65261.6|262
1749584100000|2025-06-10 19:35:00|65276.5|65261.5|65285|65270|65285.6|65270.6|65275.2|65259.5|201
1749584400000|2025-06-10 19:40:00|65285.5|65270.5|65261|65246|65285.5|65270.5|65258.5|65243.5|267
1749584700000|2025-06-10 19:45:00|65261.2|65246.2|65262.5|65247.5|65263.2|65248.2|65234.9|65219.9|264
1749585000000|2025-06-10 19:50:00|65262.6|65247.6|65285.3|65265.3|65285.8|65270.8|65258.4|65243.4|271
1749585300000|2025-06-10 19:55:00|65285.2|65265.2|65299.5|65284.5|65299.5|65284.5|65281.3|65264.9|325
1749585600000|2025-06-10 20:00:00|65295|65280|65293.4|65273.4|65300.8|65285.8|65288.5|65273.2|191
1749585900000|2025-06-10 20:05:00|65293.2|65273.2|65288.1|65273.1|65297.6|65279.4|65288.1|65272|128
1749586200000|2025-06-10 20:10:00|65288.3|65273.3|65279.2|65264.2|65288.9|65273.8|65273.2|65256.5|148
1749586500000|2025-06-10 20:15:00|65279.3|65264.3|65297.8|65277.8|65303.5|65288.1|65278.8|65262.6|173
1749586800000|2025-06-10 20:20:00|65298|65278|65314.9|65299.9|65320.1|65302.8|65286.4|65269|123
1749587100000|2025-06-10 20:25:00|65314.8|65299.8|65313.9|65298.9|65319.5|65304.5|65306.6|65291.6|110
1749587400000|2025-06-10 20:30:00|65314.4|65299.4|65313.1|65298.1|65315.7|65300.7|65307.3|65292.3|77
1749587700000|2025-06-10 20:35:00|65313.3|65298.3|65322.8|65302.8|65323.6|65305.8|65313|65298|75
1749588000000|2025-06-10 20:40:00|65322.9|65302.9|65318.3|65298.3|65331.3|65316.3|65316.3|65296.3|136
1749588300000|2025-06-10 20:45:00|65318.1|65298.1|65306.6|65286.6|65318.4|65298.4|65303.6|65283.6|146
1749588600000|2025-06-10 20:50:00|65306.7|65286.7|65300.7|65280.7|65306.8|65286.8|65299.9|65279.9|154
1749588900000|2025-06-10 20:55:00|65300.4|65280.4|65332|65253.7|65332|65283|65296.9|65253.7|167
1749589200000|2025-06-10 21:00:00|65334.9|65249.9|65315.3|65233.6|65335|65253.9|65315.3|65231.4|16
1749589500000|2025-06-10 21:05:00|65320.1|65251.5|65319.2|65243|65321.3|65259.9|65314.6|65238|92
1749589800000|2025-06-10 21:10:00|65319.3|65235.8|65319.7|65237.8|65327.7|65241.3|65319.3|65230.2|100
1749590100000|2025-06-10 21:15:00|65319.6|65237.9|65327.3|65237.1|65327.4|65238.9|65319.4|65234.9|121
1749590400000|2025-06-10 21:20:00|65327.4|65237|65319.1|65244.7|65329.8|65257.5|65314.3|65235.9|152
1749590700000|2025-06-10 21:25:00|65319|65244.6|65321.4|65240.4|65321.8|65253.6|65310.9|65234.7|91
1749591000000|2025-06-10 21:30:00|65321.3|65241.9|65322.9|65244.8|65325.7|65246.7|65320.3|65233.5|183
1749591300000|2025-06-10 21:35:00|65323|65244.9|65325.4|65257|65330.2|65259.8|65323|65240.3|268
1749591600000|2025-06-10 21:40:00|65324.5|65257.7|65320.9|65257|65327.8|65260.6|65319.8|65248.9|196
1749591900000|2025-06-10 21:45:00|65321|65256.9|65319.5|65255.9|65321.7|65258.4|65317.8|65252.4|231
1749592200000|2025-06-10 21:50:00|65319.3|65255.8|65316.2|65245.7|65324.6|65258.2|65314.4|65242.8|268
1749592500000|2025-06-10 21:55:00|65316|65245.8|65319.2|65253.3|65331.8|65254|65313.9|65227|236
1749592800000|2025-06-10 22:00:00|65319.4|65253.4|65296.9|65271.9|65326.6|65282.9|65296.8|65244.8|325
1749593100000|2025-06-10 22:05:00|65297|65271.2|65284.4|65254.9|65297|65271.2|65283.2|65254.4|152
1749593400000|2025-06-10 22:10:00|65282.7|65254.6|65285.9|65264.8|65288.7|65265.5|65280.2|65253.8|199
1749593700000|2025-06-10 22:15:00|65286.1|65264.9|65281.3|65260.5|65286.7|65264.9|65280.6|65259.8|145
1749594000000|2025-06-10 22:20:00|65280.6|65260.3|65278.1|65258.1|65282.2|65260.7|65277.8|65256.6|146
1749594300000|2025-06-10 22:25:00|65277.4|65257.4|65280.9|65260.9|65281.2|65261.2|65277.3|65257.3|99
1749594600000|2025-06-10 22:30:00|65281|65261|65283.7|65263.7|65286.1|65266.1|65280.8|65260.8|152
1749594900000|2025-06-10 22:35:00|65284.7|65264.7|65289.2|65269.2|65293.7|65273.4|65284.5|65264.5|141
1749595200000|2025-06-10 22:40:00|65289.3|65269.3|65281.9|65261.9|65292.8|65272.8|65281.6|65261.6|160
1749595500000|2025-06-10 22:45:00|65281.8|65261.8|65275.5|65255.5|65281.8|65261.8|65275.5|65255.5|144
1749595800000|2025-06-10 22:50:00|65275.7|65255.7|65280.8|65260.6|65287.9|65266.7|65274.9|65254.9|173
1749596100000|2025-06-10 22:55:00|65280.6|65260.5|65279.2|65259.2|65281.7|65261.4|65275.1|65254.8|227
1749596400000|2025-06-10 23:00:00|65279.1|65259.1|65281.6|65261.6|65284.1|65264.1|65275.9|65255.9|249
1749596700000|2025-06-10 23:05:00|65281.1|65261.1|65259.5|65239.5|65281.1|65261.1|65257.2|65237.2|235
1749597000000|2025-06-10 23:10:00|65261.3|65241.3|65258.6|65238.6|65269.3|65249.3|65251.9|65231.9|321
1749597300000|2025-06-10 23:15:00|65258.5|65238.5|65295.3|65275.3|65316.5|65296.5|65254.9|65234.9|345
1749597600000|2025-06-10 23:20:00|65295.2|65275.2|65280.5|65260.5|65305|65285|65279.4|65259.4|257
1749597900000|2025-06-10 23:25:00|65279.9|65259.9|65265.1|65245.1|65285|65265|65264.6|65244.6|242
1749598200000|2025-06-10 23:30:00|65265.2|65245.2|65243.6|65223.6|65265.2|65245.2|65239.7|65219.7|187
1749598500000|2025-06-10 23:35:00|65243.2|65223.2|65238|65218|65243.2|65223.2|65221.3|65201.3|249
1749598800000|2025-06-10 23:40:00|65237.6|65217.6|65221.8|65201.8|65242.2|65222.2|65219|65199|228
1749599100000|2025-06-10 23:45:00|65221.7|65201.7|65221.1|65201.1|65229.9|65209.9|65219.3|65199.3|187
1749599400000|2025-06-10 23:50:00|65220.1|65200.1|65228.1|65208.1|65231.8|65211.8|65214.6|65194.6|229
1749599700000|2025-06-10 23:55:00|65228.3|65208.3|65227.6|65207.6|65236.1|65216.1|65225.6|65205.6|260
1749600000000|2025-06-11 00:00:00|65227|65207|65263.6|65248.6|65263.6|65248.6|65220.1|65204.4|359
1749600300000|2025-06-11 00:05:00|65263.5|65248.5|65271.7|65256.7|65281.7|65266.7|65260.5|65245.5|235
1749600600000|2025-06-11 00:10:00|65272|65257|65266.5|65251.5|65272.6|65257.6|65239|65224|285
1749600900000|2025-06-11 00:15:00|65266.4|65251.4|65247.7|65227.7|65270.5|65255.5|65219.7|65199.7|432
1749601200000|2025-06-11 00:20:00|65247.6|65227.6|65258.6|65238.6|65258.6|65238.6|65236.3|65216.3|272
1749601500000|2025-06-11 00:25:00|65258.5|65238.5|65274.3|65254.3|65290.2|65270.2|65257.6|65237.6|276
1749601800000|2025-06-11 00:30:00|65273.3|65253.3|65261.8|65241.8|65273.7|65253.7|65249.7|65229.7|304
1749602100000|2025-06-11 00:35:00|65261.6|65241.6|65270.4|65255.4|65271|65256|65254.3|65234.3|255
1749602400000|2025-06-11 00:40:00|65270.3|65255.3|65291.4|65276.4|65309.5|65289.5|65269.5|65254.5|337
1749602700000|2025-06-11 00:45:00|65291.3|65276.3|65294.3|65274.3|65297.6|65282.6|65280.9|65260.9|339
1749603000000|2025-06-11 00:50:00|65294.8|65274.8|65305.1|65285.1|65309.5|65289.5|65284|65264|352
1749603300000|2025-06-11 00:55:00|65305.2|65285.2|65321.5|65301.5|65324.4|65304.4|65298.2|65278.2|326
1749603600000|2025-06-11 01:00:00|65321.6|65301.6|65327.1|65312.1|65333.1|65313.1|65313.9|65298.1|272
1749603900000|2025-06-11 01:05:00|65327|65312|65312.7|65297.7|65328.1|65313.1|65309.6|65294.6|241
1749604200000|2025-06-11 01:10:00|65312.6|65297.6|65313.2|65298.2|65328.4|65313.4|65307|65292|328
1749604500000|2025-06-11 01:15:00|65313.3|65298.3|65291.7|65276.7|65313.9|65298.9|65291.3|65272|296
1749604800000|2025-06-11 01:20:00|65291.5|65276.5|65300.9|65280.9|65311.6|65291.6|65286.8|65271.8|272
1749605100000|2025-06-11 01:25:00|65300.6|65280.6|65300.3|65285.3|65313.2|65298.2|65295|65277.5|201
1749605400000|2025-06-11 01:30:00|65300.2|65285.2|65315.2|65300.2|65319.7|65304.7|65295.4|65280.4|235
1749605700000|2025-06-11 01:35:00|65315.4|65300.4|65320.4|65305.4|65325.8|65310.8|65306.3|65291.3|308
1749606000000|2025-06-11 01:40:00|65320|65305|65327.5|65312.5|65328|65313|65311.5|65296.5|238
1749606300000|2025-06-11 01:45:00|65327.6|65312.6|65361.3|65346.3|65362|65347|65322.8|65307.8|331
1749606600000|2025-06-11 01:50:00|65362.1|65347.1|65369.7|65354.7|65374.9|65359.9|65351.1|65336.1|296
1749606900000|2025-06-11 01:55:00|65369.8|65354.8|65390.6|65375.6|65403|65388|65369.2|65354.2|350
1749607200000|2025-06-11 02:00:00|65390.7|65375.7|65378.7|65363.7|65397.4|65382.4|65370.2|65355.2|290
1749607500000|2025-06-11 02:05:00|65378.6|65363.6|65371.1|65356.1|65397|65382|65370.9|65355.9|288
1749607800000|2025-06-11 02:10:00|65371.3|65356.3|65373.6|65358.6|65377.9|65362.9|65365.7|65350.7|246
1749608100000|2025-06-11 02:15:00|65373.5|65358.5|65365.8|65350.8|65377.5|65362.5|65364.3|65349.3|193
1749608400000|2025-06-11 02:20:00|65365.7|65350.7|65368.5|65353.5|65369.1|65354.1|65356|65341|206
1749608700000|2025-06-11 02:25:00|65368.6|65353.6|65368.6|65353.6|65375.7|65360.7|65365.6|65350.6|252
1749609000000|2025-06-11 02:30:00|65368.5|65353.5|65357.1|65337.1|65368.5|65353.5|65350.9|65335.9|225
1749609300000|2025-06-11 02:35:00|65357.4|65337.4|65355.1|65335.1|65357.4|65337.4|65350.2|65330.2|175
1749609600000|2025-06-11 02:40:00|65355.3|65335.3|65344|65329|65356.9|65336.9|65340|65325|217
1749609900000|2025-06-11 02:45:00|65343.8|65328.8|65341.5|65326.5|65357.9|65342.9|65339.9|65324.4|213
1749610200000|2025-06-11 02:50:00|65341.1|65326.1|65340.5|65325.5|65343.3|65328.3|65339|65324|200
1749610500000|2025-06-11 02:55:00|65340.7|65325.7|65351.6|65336.6|65359.4|65344.4|65338.2|65323.2|227
1749610800000|2025-06-11 03:00:00|65351.9|65336.9|65366.3|65351.3|65369.2|65354.2|65351.9|65336.9|264
1749611100000|2025-06-11 03:05:00|65366.2|65351.2|65360.3|65340.3|65371|65356|65357.2|65339.7|238
1749611400000|2025-06-11 03:10:00|65360.2|65340.2|65363.2|65348.2|65365.6|65350.6|65356.7|65338.1|174
1749611700000|2025-06-11 03:15:00|65363.1|65348.1|65357.7|65342.7|65374.2|65359.2|65355.1|65340.1|169
1749612000000|2025-06-11 03:20:00|65357.8|65342.8|65364.8|65349.8|65372.9|65357.9|65357.8|65342.8|194
1749612300000|2025-06-11 03:25:00|65365.2|65350.2|65371.4|65356.4|65372.2|65357.2|65359.9|65344.9|202
1749612600000|2025-06-11 03:30:00|65372|65357|65363|65348|65372.2|65357.2|65358.5|65343.5|177
1749612900000|2025-06-11 03:35:00|65363.1|65348.1|65345.3|65330.3|65363.1|65348.1|65343.1|65328.1|143
1749613200000|2025-06-11 03:40:00|65345.6|65330.6|65340.7|65325.7|65348.7|65331.7|65340.7|65323.2|149
1749613500000|2025-06-11 03:45:00|65340.5|65325.5|65351.4|65336.4|65353|65338|65339|65324|118
1749613800000|2025-06-11 03:50:00|65351.5|65336.5|65345.9|65330.9|65357.7|65342.7|65345.8|65330.8|125
1749614100000|2025-06-11 03:55:00|65346|65331|65346|65331|65356|65341|65344.2|65329.2|202
1749614400000|2025-06-11 04:00:00|65345.9|65330.9|65365.7|65345.7|65372.9|65352.9|65345.9|65330.9|173
1749614700000|2025-06-11 04:05:00|65365.5|65345.5|65359.1|65339.1|65367|65347|65358.4|65338.4|105
1749615000000|2025-06-11 04:10:00|65359.4|65339.4|65345.8|65330.8|65362.1|65342.1|65345.8|65330.8|121
1749615300000|2025-06-11 04:15:00|65346|65331|65352.2|65337.2|65354.1|65337.5|65343.3|65327.2|160
1749615600000|2025-06-11 04:20:00|65351.9|65336.9|65358.4|65343.4|65360.7|65345.7|65350.6|65335.6|179
1749615900000|2025-06-11 04:25:00|65358.3|65343.3|65352.4|65332.4|65358.3|65343.3|65340.4|65320.4|234
1749616200000|2025-06-11 04:30:00|65352.5|65332.5|65354.8|65339.8|65359.5|65342.1|65351.9|65331.9|171
1749616500000|2025-06-11 04:35:00|65355|65340|65347.5|65332.5|65355|65340|65342.9|65327.9|174
1749616800000|2025-06-11 04:40:00|65347.7|65332.7|65346|65326|65348|65333|65340.6|65325.2|166
1749617100000|2025-06-11 04:45:00|65345.9|65325.9|65342.6|65327.6|65346.5|65328.8|65336.8|65321.8|131
1749617400000|2025-06-11 04:50:00|65342.5|65327.5|65349.2|65334.2|65351.8|65336.8|65337.3|65322.3|240
1749617700000|2025-06-11 04:55:00|65349|65334|65350.2|65335.2|65354.5|65339.5|65343.8|65328.8|195
1749618000000|2025-06-11 05:00:00|65350.1|65335.1|65348.2|65333.2|65356|65341|65342.5|65327.5|207
1749618300000|2025-06-11 05:05:00|65347.8|65332.8|65347.6|65332.6|65360.8|65345.8|65345|65330|206
1749618600000|2025-06-11 05:10:00|65347.5|65332.5|65352.1|65337.1|65353.3|65338.3|65344.9|65329.9|179
1749618900000|2025-06-11 05:15:00|65352.5|65337.5|65346.4|65331.4|65362.6|65347.6|65343.2|65328.2|196
1749619200000|2025-06-11 05:20:00|65347|65332|65342.3|65327.3|65349.5|65334.5|65341.1|65326.1|204
1749619500000|2025-06-11 05:25:00|65342.6|65327.6|65346.2|65331.2|65351.4|65336.4|65340.3|65320.3|231
1749619800000|2025-06-11 05:30:00|65345.9|65330.9|65341.3|65326.3|65347.2|65332.2|65335.9|65320.9|234
1749620100000|2025-06-11 05:35:00|65341.7|65326.7|65343.2|65328.2|65347.1|65332.1|65337.6|65322.6|178
1749620400000|2025-06-11 05:40:00|65343|65328|65340.3|65320.3|65348.4|65333.4|65335.8|65320.3|230
1749620700000|2025-06-11 05:45:00|65339.8|65319.8|65329|65314|65342.2|65324.7|65326.8|65311.8|198
1749621000000|2025-06-11 05:50:00|65328.9|65313.9|65322.6|65307.6|65330.1|65315.1|65309.5|65294.5|265
1749621300000|2025-06-11 05:55:00|65322.8|65307.8|65311|65296|65323.8|65308.8|65306.5|65291.5|292
1749621600000|2025-06-11 06:00:00|65310.9|65295.9|65333.7|65318.7|65339.3|65324.3|65304|65289|384
1749621900000|2025-06-11 06:05:00|65333.4|65318.4|65319.5|65304.5|65342|65327|65319.5|65304.5|372
1749622200000|2025-06-11 06:10:00|65319.4|65304.4|65349.2|65334.2|65358.8|65343.8|65319.4|65304.4|315
1749622500000|2025-06-11 06:15:00|65349.3|65334.3|65347.4|65332.4|65360|65345|65341.6|65326.6|282
1749622800000|2025-06-11 06:20:00|65347.6|65332.6|65345.2|65330.2|65356.7|65341.7|65338.1|65323.1|355
1749623100000|2025-06-11 06:25:00|65345.4|65330.4|65382.9|65367.9|65388|65373|65335.1|65320.1|382
1749623400000|2025-06-11 06:30:00|65383.1|65368.1|65354.9|65339.9|65387.5|65372.5|65354|65339|344
1749623700000|2025-06-11 06:35:00|65354.8|65339.8|65350.3|65335.3|65364.8|65349.8|65344.9|65329.9|271
1749624000000|2025-06-11 06:40:00|65350.2|65335.2|65337.3|65322.3|65354.6|65339.6|65337.3|65322.3|361
1749624300000|2025-06-11 06:45:00|65336.4|65321.4|65335.7|65320.7|65341.9|65326.9|65326.4|65311.4|278
1749624600000|2025-06-11 06:50:00|65335.8|65320.8|65352.5|65337.5|65352.7|65337.7|65332|65317|327
1749624900000|2025-06-11 06:55:00|65352.8|65337.8|65383.7|65368.7|65399.5|65384.5|65352.8|65337.8|469
1749625200000|2025-06-11 07:00:00|65383.6|65368.6|65366.4|65351.4|65391|65376|65364.8|65349.8|413
1749625500000|2025-06-11 07:05:00|65366.7|65351.7|65390.8|65375.8|65395.7|65380.7|65365.1|65350.1|393
1749625800000|2025-06-11 07:10:00|65390.7|65375.7|65404.7|65389.7|65411.1|65396.1|65390.7|65375.7|400
1749626100000|2025-06-11 07:15:00|65404.6|65389.6|65393.3|65378.3|65406.5|65391.5|65391.7|65376.7|390
1749626400000|2025-06-11 07:20:00|65393.6|65378.6|65382.3|65367.3|65395.9|65380.9|65378|65363|362
1749626700000|2025-06-11 07:25:00|65382.1|65367.1|65370.9|65355.9|65385.3|65370.3|65362.2|65347.2|408
1749627000000|2025-06-11 07:30:00|65370.8|65355.8|65381.6|65366.6|65391.7|65376.7|65360.7|65345.7|452
1749627300000|2025-06-11 07:35:00|65382.1|65367.1|65371.9|65356.9|65390.3|65375.3|65361.8|65346.8|400
1749627600000|2025-06-11 07:40:00|65372|65357|65350.2|65335.2|65373.7|65358.7|65350.1|65335.1|383
1749627900000|2025-06-11 07:45:00|65349.6|65334.6|65330.4|65315.4|65351.7|65336.7|65323.4|65308.4|422
1749628200000|2025-06-11 07:50:00|65330|65315|65310.8|65295.8|65330.9|65315.9|65306.4|65291.4|490
1749628500000|2025-06-11 07:55:00|65310.6|65295.6|65330|65315|65330.6|65315.6|65306.4|65291.4|500
1749628800000|2025-06-11 08:00:00|65330.1|65315.1|65317.6|65302.6|65336.4|65321.4|65314|65299|419
1749629100000|2025-06-11 08:05:00|65317.5|65302.5|65287.7|65272.7|65317.5|65302.5|65280.3|65265.3|418
1749629400000|2025-06-11 08:10:00|65287.8|65272.8|65313.3|65298.3|65318.3|65303.3|65287.8|65272.8|382
1749629700000|2025-06-11 08:15:00|65313.4|65298.4|65285.9|65270.9|65316.1|65301.1|65285.5|65270.5|373
1749630000000|2025-06-11 08:20:00|65286|65271|65288.3|65273.3|65296.7|65281.7|65282.5|65267.5|368
1749630300000|2025-06-11 08:25:00|65288.4|65273.4|65280.1|65265.1|65292.4|65277.4|65279|65264|399
1749630600000|2025-06-11 08:30:00|65280.2|65265.2|65276.5|65261.5|65287.3|65272.3|65272.4|65257.4|375
1749630900000|2025-06-11 08:35:00|65276.4|65261.4|65266.9|65251.9|65283|65268|65261.3|65246.3|385
1749631200000|2025-06-11 08:40:00|65266.8|65251.8|65227.1|65212.1|65268.3|65253.3|65222|65207|407
1749631500000|2025-06-11 08:45:00|65226.2|65211.2|65242.1|65227.1|65243.2|65228.2|65222.1|65207.1|363
1749631800000|2025-06-11 08:50:00|65242.2|65227.2|65250.6|65235.6|65258.7|65243.7|65231.4|65216.4|372
1749632100000|2025-06-11 08:55:00|65250.9|65235.9|65265.5|65250.5|65267.1|65252.1|65240.4|65225.4|424
1749632400000|2025-06-11 09:00:00|65264.9|65249.9|65237.5|65222.5|65270.3|65255.3|65224.8|65209.8|477
1749632700000|2025-06-11 09:05:00|65237.4|65222.4|65237.3|65222.3|65245.4|65230.4|65226.3|65211.3|361
1749633000000|2025-06-11 09:10:00|65237.1|65222.1|65207.4|65192.4|65237.1|65222.1|65203|65188|435
1749633300000|2025-06-11 09:15:00|65207.3|65192.3|65210.1|65195.1|65224.3|65209.3|65201.3|65186.3|431
1749633600000|2025-06-11 09:20:00|65210.3|65195.3|65216.5|65201.5|65226.7|65211.7|65210.3|65195.3|336
1749633900000|2025-06-11 09:25:00|65216.4|65201.4|65207.7|65192.7|65223.2|65208.2|65193|65178|418
1749634200000|2025-06-11 09:30:00|65205.8|65190.8|65189.4|65174.4|65218.7|65203.7|65184.1|65169.1|451
1749634500000|2025-06-11 09:35:00|65189.3|65174.3|65196.7|65181.7|65206.4|65191.4|65176.7|65161.7|421
1749634800000|2025-06-11 09:40:00|65195.7|65180.7|65221.6|65206.6|65222.1|65207.1|65194.7|65179.7|430
1749635100000|2025-06-11 09:45:00|65221.4|65206.4|65227.7|65212.7|65234.2|65219.2|65221.4|65206.4|401
1749635400000|2025-06-11 09:50:00|65227.5|65212.5|65232.3|65217.3|65246.3|65231.3|65227.5|65212.5|420
1749635700000|2025-06-11 09:55:00|65231.9|65216.9|65238|65223|65247.4|65232.4|65231.4|65216.4|431
1749636000000|2025-06-11 10:00:00|65238.4|65223.4|65232.5|65217.5|65238.4|65223.4|65221.9|65206.9|411
1749636300000|2025-06-11 10:05:00|65232.4|65217.4|65228.9|65213.9|65246.1|65231.1|65219.2|65204.2|356
1749636600000|2025-06-11 10:10:00|65229.1|65214.1|65234.1|65219.1|65235.7|65220.7|65224.5|65209.5|351
1749636900000|2025-06-11 10:15:00|65234.3|65219.3|65230.3|65215.3|65238.8|65223.8|65218.8|65203.8|298
1749637200000|2025-06-11 10:20:00|65230.2|65215.2|65221.7|65206.7|65230.6|65215.6|65193.4|65178.4|381
1749637500000|2025-06-11 10:25:00|65221.3|65206.3|65231.9|65216.9|65235.9|65220.9|65216.3|65201.3|334
1749637800000|2025-06-11 10:30:00|65231.5|65216.5|65226.3|65211.3|65243.1|65228.1|65221.7|65206.7|351
1749638100000|2025-06-11 10:35:00|65226.2|65211.2|65220.4|65205.4|65232.5|65217.5|65213.7|65198.7|303
1749638400000|2025-06-11 10:40:00|65220.6|65205.6|65216.6|65201.6|65231.8|65216.8|65211.2|65196.2|347
1749638700000|2025-06-11 10:45:00|65216.7|65201.7|65228.4|65213.4|65235.7|65220.7|65203.2|65188.2|310
1749639000000|2025-06-11 10:50:00|65228.1|65213.1|65210.3|65195.3|65229.6|65214.6|65204.5|65189.5|329
1749639300000|2025-06-11 10:55:00|65211.2|65196.2|65217.7|65202.7|65221.4|65206.4|65211.2|65196.2|319
1749639600000|2025-06-11 11:00:00|65218.6|65203.6|65221.3|65206.3|65225|65210|65206.1|65191.1|369
1749639900000|2025-06-11 11:05:00|65221.7|65206.7|65233.2|65218.2|65233.3|65218.3|65208.9|65193.9|376
1749640200000|2025-06-11 11:10:00|65235.8|65220.8|65236.2|65221.2|65244|65229|65228.6|65213.6|364
1749640500000|2025-06-11 11:15:00|65236|65221|65243.4|65228.4|65244.2|65229.2|65222.9|65207.9|347
1749640800000|2025-06-11 11:20:00|65242.2|65227.2|65257.6|65242.6|65263.4|65248.4|65241.6|65226.6|298
1749641100000|2025-06-11 11:25:00|65257.8|65242.8|65265.1|65250.1|65275.3|65260.3|65252.7|65237.7|407
1749641400000|2025-06-11 11:30:00|65265.2|65250.2|65269.8|65254.8|65284|65269|65255.2|65240.2|400
1749641700000|2025-06-11 11:35:00|65269.9|65254.9|65268.9|65253.9|65273|65258|65254.1|65239.1|414
1749642000000|2025-06-11 11:40:00|65266.8|65251.8|65272.4|65257.4|65277.6|65262.6|65256.1|65241.1|428
1749642300000|2025-06-11 11:45:00|65272.2|65257.2|65269.2|65254.2|65280.8|65265.8|65265.7|65250.7|376
1749642600000|2025-06-11 11:50:00|65267.9|65252.9|65276.3|65261.3|65282.8|65267.8|65267.9|65252.9|393
1749642900000|2025-06-11 11:55:00|65275.5|65260.5|65249.6|65234.6|65275.5|65260.5|65239.3|65224.3|501
1749643200000|2025-06-11 12:00:00|65249.9|65234.9|65247.9|65227.9|65266.2|65251.2|65220.4|65200.4|483
1749643500000|2025-06-11 12:05:00|65247.6|65227.6|65245.1|65230.1|65277.7|65257.7|65224.1|65204.1|516
1749643800000|2025-06-11 12:10:00|65246.6|65231.6|65227.7|65212.7|65257.8|65242.8|65221.2|65206.2|481
1749644100000|2025-06-11 12:15:00|65227.5|65212.5|65225.9|65210.9|65240.3|65225.3|65218.5|65203.5|452
1749644400000|2025-06-11 12:20:00|65226.7|65211.7|65229.4|65214.4|65239.2|65224.2|65223.4|65208.4|449
1749644700000|2025-06-11 12:25:00|65229.1|65214.1|65258.8|65212.3|65260.3|65225.7|65222.7|65207.7|442
1749645000000|2025-06-11 12:30:00|65259.4|65209.2|65000|64985|65302.6|65209.2|64998.5|64978.5|588
1749645300000|2025-06-11 12:35:00|65000.8|64985.8|65005.8|64990.8|65013.8|64998.8|64931.6|64911.6|589
1749645600000|2025-06-11 12:40:00|65008|64993|65035.2|65020.2|65057.4|65042.4|64980.2|64965.2|531
1749645900000|2025-06-11 12:45:00|65032.4|65017.4|65058.8|65043.8|65064.1|65049.1|65013.1|64998.1|562
1749646200000|2025-06-11 12:50:00|65057.4|65042.4|65072.1|65057.1|65082.6|65067.6|65019.3|65004.3|549
1749646500000|2025-06-11 12:55:00|65072.3|65057.3|65091.1|65076.1|65098.6|65083.6|65048.4|65033.4|593
1749646800000|2025-06-11 13:00:00|65090.7|65075.7|65117|65102|65121.4|65106.4|65077.4|65062.4|547
1749647100000|2025-06-11 13:05:00|65116.9|65101.9|65080.5|65065.5|65133.8|65118.8|65080.3|65065.3|596
1749647400000|2025-06-11 13:10:00|65080|65065|65041.7|65026.7|65090.5|65075.5|65041.7|65026.7|557
1749647700000|2025-06-11 13:15:00|65041.1|65026.1|65030.8|65010.8|65064|65049|65019.2|64999.2|570
1749648000000|2025-06-11 13:20:00|65031.9|65011.9|65057.4|65042.4|65069|65054|65022.8|65007.8|460
1749648300000|2025-06-11 13:25:00|65059.8|65044.8|65099.5|65084.5|65100.8|65085.8|65059|65044|466
1749648600000|2025-06-11 13:30:00|65100|65085|65090.6|65075.6|65110.2|65095.2|65076.3|65061.3|479
1749648900000|2025-06-11 13:35:00|65091|65076|65071.9|65056.9|65092.2|65077.2|65064.8|65049.8|481
1749649200000|2025-06-11 13:40:00|65070.8|65055.8|65087.1|65072.1|65091.2|65076.2|65066|65051|442
1749649500000|2025-06-11 13:45:00|65087.5|65072.5|65070.4|65055.4|65110.8|65095.8|65068.1|65053.1|504
1749649800000|2025-06-11 13:50:00|65070.1|65055.1|65030.5|65015.5|65070.1|65055.1|65021.2|65006.2|510
1749650100000|2025-06-11 13:55:00|65030.9|65015.9|65032.9|65017.9|65049.2|65034.2|65023.6|65008.6|477
1749650400000|2025-06-11 14:00:00|65033.8|65018.8|65007|64992|65045.5|65030.5|64996.3|64981.3|505
1749650700000|2025-06-11 14:05:00|65007.1|64992.1|65022.4|65007.4|65024.2|65009.2|64984.7|64969.7|459
1749651000000|2025-06-11 14:10:00|65022.3|65007.3|65020.4|65005.4|65051.2|65036.2|65018.9|65003.9|405
1749651300000|2025-06-11 14:15:00|65020.5|65005.5|65007.7|64992.7|65020.5|65005.5|64981.7|64966.7|473
1749651600000|2025-06-11 14:20:00|65007.8|64992.8|65011|64996|65018.7|65003.7|64979.3|64964.3|523
1749651900000|2025-06-11 14:25:00|65012|64997|65033.2|65018.2|65044.5|65029.5|65009.7|64994.7|460
1749652200000|2025-06-11 14:30:00|65033.3|65018.3|65025.5|65010.5|65040|65025|65020|65005|487
1749652500000|2025-06-11 14:35:00|65025.8|65010.8|65004.2|64989.2|65038.9|65023.9|65002.6|64987.6|471
1749652800000|2025-06-11 14:40:00|65003.5|64988.5|64970.7|64955.7|65008.1|64993.1|64970.5|64955.5|486
1749653100000|2025-06-11 14:45:00|64970.6|64955.6|64982|64967|64986.9|64971.9|64946|64931|457
1749653400000|2025-06-11 14:50:00|64982.3|64967.3|64979.2|64964.2|64989.9|64974.9|64961.1|64946.1|453
1749653700000|2025-06-11 14:55:00|64979.1|64964.1|64976|64961|64985.2|64970.2|64961.5|64946.5|507
1749654000000|2025-06-11 15:00:00|64975.9|64960.9|65003.6|64988.6|65006.7|64991.7|64970.8|64955.8|532
1749654300000|2025-06-11 15:05:00|65003.8|64988.8|64991.3|64976.3|65009.5|64994.5|64964.9|64947.6|506
1749654600000|2025-06-11 15:10:00|64991.7|64976.7|64983.8|64968.8|65015.5|65000.5|64976.8|64961.8|429
1749654900000|2025-06-11 15:15:00|64983.6|64968.6|64972.1|64957.1|64996.1|64981.1|64965.5|64950.5|485
1749655200000|2025-06-11 15:20:00|64973.4|64958.4|64962.9|64947.9|64973.9|64958.9|64954.2|64939.2|427
1749655500000|2025-06-11 15:25:00|64962.7|64947.7|64945.5|64930.5|64970.8|64955.8|64943.2|64928.2|355
1749655800000|2025-06-11 15:30:00|64945.4|64930.4|64933.7|64918.7|64954.8|64939.8|64933.5|64918.5|430
1749656100000|2025-06-11 15:35:00|64933.2|64918.2|64935.7|64920.7|64945.3|64930.3|64928.9|64913.9|434
1749656400000|2025-06-11 15:40:00|64934.9|64919.9|64930.2|64915.2|64938.4|64923.4|64929.4|64914.4|398
1749656700000|2025-06-11 15:45:00|64928.6|64913.6|64951.6|64936.6|64963.2|64948.2|64928.3|64913.3|433
1749657000000|2025-06-11 15:50:00|64949.9|64934.9|64935.7|64920.7|64950|64935|64930|64915|477
1749657300000|2025-06-11 15:55:00|64935.8|64920.8|64933.3|64918.3|64937.2|64922.2|64930.1|64915.1|400
1749657600000|2025-06-11 16:00:00|64934.5|64919.5|64933.7|64918.7|64940|64925|64929.8|64914.8|371
1749657900000|2025-06-11 16:05:00|64933.6|64918.6|64947|64932|64957.1|64942.1|64930.3|64915.3|392
1749658200000|2025-06-11 16:10:00|64947.1|64932.1|64970.3|64955.3|64975.1|64960.1|64946.7|64931.7|443
1749658500000|2025-06-11 16:15:00|64969.4|64954.4|64960.6|64945.6|64970|64955|64946.6|64931.6|431
1749658800000|2025-06-11 16:20:00|64959.7|64944.7|64951.8|64936.8|64973.8|64958.8|64951.5|64936.5|363
1749659100000|2025-06-11 16:25:00|64949.8|64934.8|64934.2|64919.2|64955.2|64940.2|64930.6|64915.6|324
1749659400000|2025-06-11 16:30:00|64934.1|64919.1|64905.1|64890.1|64948.7|64933.7|64903.8|64888.8|398
1749659700000|2025-06-11 16:35:00|64904.6|64889.6|64896.1|64881.1|64910.9|64895.9|64896.1|64881.1|341
1749660000000|2025-06-11 16:40:00|64896.3|64881.3|64916.7|64901.7|64921|64906|64895.8|64880.8|350
1749660300000|2025-06-11 16:45:00|64916.9|64901.9|64911.4|64896.4|64934|64919|64910.2|64895.2|285
1749660600000|2025-06-11 16:50:00|64911.3|64896.3|64912.4|64897.4|64919.5|64904.5|64905.6|64890.6|263
1749660900000|2025-06-11 16:55:00|64912.3|64897.3|64931.4|64916.4|64931.7|64916.7|64909.2|64894.2|291
1749661200000|2025-06-11 17:00:00|64931.5|64916.5|64900.8|64885.8|64939.1|64924.1|64899.2|64884.2|371
1749661500000|2025-06-11 17:05:00|64901.1|64886.1|64912.5|64897.5|64921.7|64906.7|64897.1|64882.1|340
1749661800000|2025-06-11 17:10:00|64912.7|64897.7|64904.3|64889.3|64920.8|64905.8|64903.2|64888.2|277
1749662100000|2025-06-11 17:15:00|64904.5|64889.5|64910.9|64895.9|64916.4|64901.4|64904.2|64889.2|275
1749662400000|2025-06-11 17:20:00|64910.7|64895.7|64896.2|64881.2|64911.6|64896.6|64895.3|64880.3|242
1749662700000|2025-06-11 17:25:00|64896|64881|64896.9|64881.9|64902.7|64887.7|64895|64880|282
1749663000000|2025-06-11 17:30:00|64896.1|64881.1|64904.6|64889.6|64911.5|64896.5|64893.4|64878.4|230
1749663300000|2025-06-11 17:35:00|64904.8|64889.8|64919.7|64904.7|64925.4|64910.4|64904.2|64889.2|274
1749663600000|2025-06-11 17:40:00|64920.4|64905.4|64901.8|64886.8|64921.5|64906.5|64900.7|64885.7|247
1749663900000|2025-06-11 17:45:00|64901.7|64886.7|64894.3|64879.3|64904.8|64889.8|64894.3|64879.3|266
1749664200000|2025-06-11 17:50:00|64894.1|64879.1|64893.9|64878.9|64898.7|64883.7|64891.8|64876.8|257
1749664500000|2025-06-11 17:55:00|64893.8|64878.8|64883.7|64868.7|64894.8|64879.8|64876.8|64861.8|338
1749664800000|2025-06-11 18:00:00|64884.2|64869.2|64877.8|64862.8|64885.1|64870.1|64873.9|64858.9|446
1749665100000|2025-06-11 18:05:00|64877.9|64862.9|64878.7|64863.7|64882.8|64867.8|64873.5|64858.5|339
1749665400000|2025-06-11 18:10:00|64878.8|64863.8|64896.1|64881.1|64898.4|64883.4|64878.6|64863.6|436
1749665700000|2025-06-11 18:15:00|64897.6|64882.6|64929.6|64914.6|64936.6|64921.6|64894.2|64879.2|390
1749666000000|2025-06-11 18:20:00|64929.8|64914.8|64939.1|64924.1|64945.6|64930.6|64920.5|64905.5|344
1749666300000|2025-06-11 18:25:00|64939|64924|64946.1|64931.1|64950.2|64935.2|64934.9|64919.9|355
1749666600000|2025-06-11 18:30:00|64946.3|64931.3|64939|64924|64959.8|64944.8|64938.4|64923.4|472
1749666900000|2025-06-11 18:35:00|64939.4|64924.4|64936.8|64921.8|64939.4|64924.4|64919.5|64904.5|338
1749667200000|2025-06-11 18:40:00|64937.2|64922.2|64952.9|64937.9|64963.4|64948.4|64925.6|64910.6|363
1749667500000|2025-06-11 18:45:00|64952.8|64937.8|64953.4|64938.4|64962.4|64947.4|64947.1|64932.1|293
1749667800000|2025-06-11 18:50:00|64953.5|64938.5|64938.1|64923.1|64954.9|64939.9|64934.1|64919.1|291
1749668100000|2025-06-11 18:55:00|64939.6|64924.6|64948.1|64933.1|64948.9|64933.9|64928.9|64913.9|343
1749668400000|2025-06-11 19:00:00|64949|64934|64960|64945|64963|64948|64948.2|64933.2|390
1749668700000|2025-06-11 19:05:00|64960.1|64945.1|64964.6|64949.6|64970.4|64955.4|64957.8|64942.8|333
1749669000000|2025-06-11 19:10:00|64964.8|64949.8|64962.5|64947.5|64971.6|64956.6|64961.2|64946.2|305
1749669300000|2025-06-11 19:15:00|64962.7|64947.7|64958.2|64943.2|64969.1|64954.1|64952.9|64937.9|296
1749669600000|2025-06-11 19:20:00|64958.3|64943.3|64956|64941|64961.9|64946.9|64953.8|64938.8|230
1749669900000|2025-06-11 19:25:00|64956.4|64941.4|64961.9|64946.9|64965.3|64950.3|64955.9|64940.9|261
1749670200000|2025-06-11 19:30:00|64961.5|64946.5|64954.8|64939.8|64966.3|64951.3|64954.5|64939.5|271
1749670500000|2025-06-11 19:35:00|64955.1|64940.1|64954.1|64939.1|64959.2|64944.2|64951|64936|308
1749670800000|2025-06-11 19:40:00|64954|64939|64951.4|64936.4|64959.1|64944.1|64945.2|64930.2|290
1749671100000|2025-06-11 19:45:00|64951.5|64936.5|64966.5|64951.5|64969.9|64954.9|64951.4|64936.4|259
1749671400000|2025-06-11 19:50:00|64966.6|64951.6|64970.2|64955.2|64970.5|64955.5|64963.6|64948.6|291
1749671700000|2025-06-11 19:55:00|64971.1|64956.1|64969|64954|64986.8|64971.8|64966.7|64951.7|340
1749672000000|2025-06-11 20:00:00|64966.8|64951.8|64966.5|64951.5|64986.2|64971.2|64963|64948|254
1749672300000|2025-06-11 20:05:00|64966.7|64951.7|64966.7|64951.7|64968.6|64953.6|64958.6|64943.6|192
1749672600000|2025-06-11 20:10:00|64966.6|64951.6|64964.8|64949.8|64972.3|64957.3|64963.3|64948.3|145
1749672900000|2025-06-11 20:15:00|64967|64952|64965.1|64950.1|64967.2|64952.2|64959.5|64944.5|98
1749673200000|2025-06-11 20:20:00|64965|64950|64965.5|64950.5|64968.4|64953.4|64958.3|64943.3|132
1749673500000|2025-06-11 20:25:00|64966|64951|64958.8|64943.8|64967.5|64952.5|64954.4|64939.4|156
1749673800000|2025-06-11 20:30:00|64955.9|64940.9|64953.8|64938.8|64960.5|64945.5|64952.3|64937.3|144
1749674100000|2025-06-11 20:35:00|64954.1|64939.1|64958.2|64943.2|64969.6|64949.6|64950.4|64935.4|157
1749674400000|2025-06-11 20:40:00|64958.5|64943.5|64960.4|64940.4|64962|64944.6|64956.5|64937.6|148
1749674700000|2025-06-11 20:45:00|64960.3|64940.3|64959.6|64939.6|64964.6|64944.6|64948.3|64928.3|189
1749675000000|2025-06-11 20:50:00|64958.7|64938.7|64947.4|64927.4|64958.7|64938.7|64946.6|64926.6|131
1749675300000|2025-06-11 20:55:00|64947.6|64927.6|64953.4|64920.1|64956|64930.7|64938.1|64912.1|276
1749675600000|2025-06-11 21:00:00|64954.2|64920|64976.2|64906.6|64978.9|64920|64954.2|64893.7|12
1749675900000|2025-06-11 21:05:00|64976|64906|64970.8|64911.7|64976|64912.4|64970.2|64906|167
1749676200000|2025-06-11 21:10:00|64962|64915.1|64965.1|64917.7|64971.6|64922.2|64962|64910.9|117
1749676500000|2025-06-11 21:15:00|64970.3|64910.9|64965.8|64920.3|64971|64923.5|64960.1|64910|177
1749676800000|2025-06-11 21:20:00|64966|64920.2|64965.1|64920.8|64969|64923.8|64960.3|64918.2|86
1749677100000|2025-06-11 21:25:00|64969.7|64920.9|64965.2|64909|64971.5|64920.9|64965.1|64909|96
1749677400000|2025-06-11 21:30:00|64965.1|64909.2|64961.6|64911.4|64965.8|64916.1|64955.4|64909.1|129
1749677700000|2025-06-11 21:35:00|64961.9|64911.2|64960.9|64909.8|64963|64914.1|64958.4|64907.5|115
1749678000000|2025-06-11 21:40:00|64960.8|64909.9|64960.6|64911.3|64962.9|64913.9|64958.3|64908.2|86
1749678300000|2025-06-11 21:45:00|64960.5|64911.4|64956.8|64909.8|64961.4|64915.2|64955.2|64909.1|100
1749678600000|2025-06-11 21:50:00|64956.5|64909.7|64952.2|64908.8|64957|64914.4|64951.7|64908.7|57
1749678900000|2025-06-11 21:55:00|64952.3|64908.6|64953|64908.6|64961.2|64918.6|64949.7|64893|215
1749679200000|2025-06-11 22:00:00|64951.2|64914.3|64915.3|64889.8|64955.9|64914.3|64911.9|64887.2|307
1749679500000|2025-06-11 22:05:00|64915.1|64890|64910.2|64887.2|64929.4|64908.6|64909.4|64887.2|266
1749679800000|2025-06-11 22:10:00|64909.5|64887.3|64919|64899|64919|64899|64909.3|64887.3|195
1749680100000|2025-06-11 22:15:00|64919.1|64899.1|64908.6|64888.6|64925.1|64904.2|64908.4|64887.1|222
1749680400000|2025-06-11 22:20:00|64908.5|64888.5|64905.2|64885.2|64913.8|64893.8|64902.7|64882.7|152
1749680700000|2025-06-11 22:25:00|64905.1|64885.1|64909|64889|64913|64893|64905.1|64885.1|171
1749681000000|2025-06-11 22:30:00|64909.2|64889.2|64908.7|64888.7|64913.2|64893.2|64905.7|64885.7|136
1749681300000|2025-06-11 22:35:00|64908.6|64888.6|64896.2|64876.2|64909|64889|64892.4|64872.4|167
1749681600000|2025-06-11 22:40:00|64896.3|64876.3|64893.5|64873.5|64896.7|64876.7|64891.3|64871.3|128
1749681900000|2025-06-11 22:45:00|64893.6|64873.6|64891.4|64871.4|64896|64876|64891|64871|162
1749682200000|2025-06-11 22:50:00|64891.3|64871.3|64879.6|64859.5|64891.5|64871.5|64877.7|64857.7|201
1749682500000|2025-06-11 22:55:00|64879.7|64861.1|64841.6|64821.6|64881.3|64861.3|64827.4|64807.4|342
1749682800000|2025-06-11 23:00:00|64841.8|64821.8|64827|64807|64842.5|64822.5|64800.8|64780.8|348
1749683100000|2025-06-11 23:05:00|64827.1|64807.1|64836.9|64816.9|64849.7|64829.7|64803.6|64783.6|333
1749683400000|2025-06-11 23:10:00|64836.8|64816.8|64820|64800|64837.8|64817.8|64813.3|64793.3|249
1749683700000|2025-06-11 23:15:00|64821.7|64801.7|64831.8|64811.8|64838.5|64818.5|64820.7|64800.7|228
1749684000000|2025-06-11 23:20:00|64831.9|64811.9|64845.4|64825.4|64845.7|64825.7|64829.6|64809.6|242
1749684300000|2025-06-11 23:25:00|64845.6|64825.6|64845.2|64825.2|64847.4|64827.4|64835.2|64815.2|211
1749684600000|2025-06-11 23:30:00|64845.3|64825.3|64843.2|64823.2|64848.2|64828.2|64825.2|64805.2|258
1749684900000|2025-06-11 23:35:00|64843.1|64823.1|64829.7|64809.7|64849.8|64829.8|64828.4|64808.4|249
1749685200000|2025-06-11 23:40:00|64829.8|64809.8|64830.3|64810.3|64831.3|64811.3|64817.9|64797.9|252
1749685500000|2025-06-11 23:45:00|64830.4|64810.4|64828.1|64808.1|64834.4|64814.4|64816|64796|312
1749685800000|2025-06-11 23:50:00|64828.3|64808.3|64839|64819|64840.9|64820.9|64824.9|64804.9|301
1749686100000|2025-06-11 23:55:00|64840.4|64820.4|64818.6|64798.6|64840.7|64820.7|64818.4|64798.4|292
1749686400000|2025-06-12 00:00:00|64818.4|64798.4|64841.2|64821.2|64846.3|64826.3|64802.7|64782.7|407
1749686700000|2025-06-12 00:05:00|64840.8|64820.8|64848.9|64828.9|64852|64832|64830|64810|344
1749687000000|2025-06-12 00:10:00|64849.2|64829.2|64854.4|64834.4|64858.7|64838.7|64835.8|64820.8|363
1749687300000|2025-06-12 00:15:00|64854.6|64834.6|64855.7|64835.7|64859.6|64839.6|64850.3|64830.3|238
1749687600000|2025-06-12 00:20:00|64855.6|64835.6|64832.6|64817.6|64863.4|64848.4|64832.2|64817.2|349
1749687900000|2025-06-12 00:25:00|64832.4|64817.4|64807.4|64787.4|64832.4|64817.4|64801.2|64781.2|342
1749688200000|2025-06-12 00:30:00|64807|64787|64842.1|64822.1|64845.6|64825.6|64806.9|64786.9|292
1749688500000|2025-06-12 00:35:00|64842.2|64822.2|64807|64787|64842.4|64822.4|64800.8|64780.8|343
1749688800000|2025-06-12 00:40:00|64806.5|64786.5|64779.3|64759.3|64806.5|64786.5|64776.8|64756.8|358
1749689100000|2025-06-12 00:45:00|64781.3|64761.3|64735.9|64715.9|64787.2|64767.2|64735.9|64715.9|280
1749689400000|2025-06-12 00:50:00|64736|64716|64740.7|64720.7|64750.9|64730.9|64726.5|64706.5|395
1749689700000|2025-06-12 00:55:00|64737.2|64717.2|64755.4|64735.4|64759|64739|64736.7|64716.7|337
1749690000000|2025-06-12 01:00:00|64755.6|64735.6|64769.5|64749.5|64792.7|64772.7|64755.2|64735.2|332
1749690300000|2025-06-12 01:05:00|64770.5|64750.5|64771.6|64751.6|64774.4|64754.4|64756.4|64736.4|341
1749690600000|2025-06-12 01:10:00|64771.4|64751.4|64753.7|64733.7|64773.7|64753.7|64741.1|64721.1|290
1749690900000|2025-06-12 01:15:00|64754|64734|64733.3|64713.3|64754|64734|64721.8|64701.8|339
1749691200000|2025-06-12 01:20:00|64733.4|64713.4|64733.5|64713.5|64755.5|64735.5|64713.2|64693.2|354
1749691500000|2025-06-12 01:25:00|64733.8|64713.8|64726.9|64706.9|64735|64715|64715.8|64695.8|348
1749691800000|2025-06-12 01:30:00|64728.2|64708.2|64714.6|64694.6|64748|64728|64711.9|64691.9|360
1749692100000|2025-06-12 01:35:00|64713|64693|64728.4|64708.4|64741.4|64721.4|64713|64693|411
1749692400000|2025-06-12 01:40:00|64728.3|64708.3|64756.6|64736.6|64770.3|64750.3|64727.1|64707.1|396
1749692700000|2025-06-12 01:45:00|64756.5|64736.5|64747|64727|64759.8|64739.8|64738.3|64718.3|310
1749693000000|2025-06-12 01:50:00|64748.1|64728.1|64762.5|64742.5|64766.9|64746.9|64737.4|64717.4|336
1749693300000|2025-06-12 01:55:00|64762|64742|64770.2|64750.2|64775.8|64755.8|64761|64741|369
1749693600000|2025-06-12 02:00:00|64770.4|64750.4|64800.7|64780.7|64800.7|64780.7|64767.7|64747.7|329
1749693900000|2025-06-12 02:05:00|64800.8|64780.8|64818.1|64798.1|64821|64801|64800.3|64780.3|273
1749694200000|2025-06-12 02:10:00|64817.8|64797.8|64814.5|64794.5|64823.7|64803.7|64806.9|64786.9|288
1749694500000|2025-06-12 02:15:00|64814.7|64794.7|64802.9|64782.9|64817.5|64797.5|64800.5|64780.5|314
1749694800000|2025-06-12 02:20:00|64803.1|64783.1|64806.6|64786.6|64807.9|64787.9|64786.1|64766.1|308
1749695100000|2025-06-12 02:25:00|64809.2|64789.2|64791|64771|64810.4|64790.4|64785.2|64765.2|263
1749695400000|2025-06-12 02:30:00|64791.2|64771.2|64787|64772|64793.4|64778.4|64778.8|64758.8|299
1749695700000|2025-06-12 02:35:00|64787.1|64772.1|64786.9|64766.9|64795.6|64780.6|64783.8|64765.6|283
1749696000000|2025-06-12 02:40:00|64786.8|64766.8|64793.5|64773.5|64797.2|64777.7|64785.8|64765.8|312
1749696300000|2025-06-12 02:45:00|64793.4|64773.4|64807.7|64787.7|64811|64792.8|64790.1|64771|286
1749696600000|2025-06-12 02:50:00|64807.6|64787.6|64819.3|64799.3|64838.2|64818.2|64805.2|64786.9|354
1749696900000|2025-06-12 02:55:00|64819.4|64799.4|64809.4|64794.4|64821.8|64803.5|64806.2|64789.1|322
1749697200000|2025-06-12 03:00:00|64809.5|64794.5|64808.6|64793.6|64814.2|64799.2|64799.7|64781.6|322
1749697500000|2025-06-12 03:05:00|64808.3|64793.3|64797.5|64777.5|64808.9|64793.3|64794.1|64774.1|205
1749697800000|2025-06-12 03:10:00|64797.7|64777.7|64783.1|64763.1|64799.4|64779.4|64777.4|64757.4|256
1749698100000|2025-06-12 03:15:00|64784.9|64764.9|64787.8|64767.8|64789.2|64769.2|64779.9|64759.9|183
1749698400000|2025-06-12 03:20:00|64787.9|64767.9|64790.1|64770.1|64799.4|64784.4|64782.2|64764.4|253
1749698700000|2025-06-12 03:25:00|64789.9|64769.9|64779.3|64759.3|64792.1|64772.1|64777.9|64758.6|276
1749699000000|2025-06-12 03:30:00|64779.4|64759.4|64775.6|64760.6|64783.6|64768.6|64760.2|64745.2|298
1749699300000|2025-06-12 03:35:00|64775.4|64760.4|64749.5|64734.5|64775.4|64760.4|64748.1|64733.1|314
1749699600000|2025-06-12 03:40:00|64749.7|64734.7|64766.6|64751.6|64771.7|64756.7|64749.7|64734.7|273
1749699900000|2025-06-12 03:45:00|64766.5|64751.5|64758.4|64743.4|64766.5|64751.5|64753.9|64738.9|252
1749700200000|2025-06-12 03:50:00|64758.6|64743.6|64761.5|64746.5|64770.7|64754.4|64757.9|64742.9|354
1749700500000|2025-06-12 03:55:00|64761.2|64746.2|64762.1|64747.1|64764.9|64749.9|64756|64741|336
1749700800000|2025-06-12 04:00:00|64762.3|64747.3|64788.6|64768.6|64791.1|64771.1|64761.8|64746.4|268
1749701100000|2025-06-12 04:05:00|64788.7|64768.7|64791.2|64771.2|64796.6|64776.6|64784.5|64764.5|223
1749701400000|2025-06-12 04:10:00|64791|64771|64800.6|64780.6|64806.9|64786.9|64790.7|64770.7|269
1749701700000|2025-06-12 04:15:00|64801|64781|64791.3|64776.3|64802.1|64782.1|64784.9|64769.9|218
1749702000000|2025-06-12 04:20:00|64791.4|64776.4|64784.2|64769.2|64794.7|64778.7|64775.2|64760.2|214
1749702300000|2025-06-12 04:25:00|64784.3|64769.3|64778.4|64763.4|64787.3|64772.3|64772.4|64757.4|265
1749702600000|2025-06-12 04:30:00|64778.8|64763.8|64785.9|64770.9|64796.3|64780.9|64776.7|64761.7|260
1749702900000|2025-06-12 04:35:00|64785.5|64770.5|64780.2|64765.2|64789.5|64774.5|64776.6|64761.6|202
1749703200000|2025-06-12 04:40:00|64780.4|64765.4|64776.6|64761.6|64784.2|64769.2|64774.9|64759.9|190
1749703500000|2025-06-12 04:45:00|64776.2|64761.2|64775.2|64760.2|64779.7|64764.7|64770.3|64755.3|187
1749703800000|2025-06-12 04:50:00|64774.3|64759.3|64769.4|64754.4|64777.4|64762.4|64769.4|64754.4|214
1749704100000|2025-06-12 04:55:00|64769.2|64754.2|64787.2|64772.2|64788.6|64773.6|64767.9|64752.9|183
1749704400000|2025-06-12 05:00:00|64791.6|64776.6|64803.9|64788.9|64814.1|64797.3|64791.6|64776.6|330
1749704700000|2025-06-12 05:05:00|64804|64789|64785.3|64770.3|64804.8|64789.8|64784.7|64769.7|349
1749705000000|2025-06-12 05:10:00|64785.1|64770.1|64796.2|64781.2|64799.8|64784.8|64784.3|64769.3|302
1749705300000|2025-06-12 05:15:00|64796|64781|64784|64769|64799.4|64784.4|64780.4|64765.4|326
1749705600000|2025-06-12 05:20:00|64785.6|64770.6|64743.5|64728.5|64785.6|64770.6|64740.3|64725.3|212
1749705900000|2025-06-12 05:25:00|64743.7|64728.7|64732.3|64717.3|64753.1|64738.1|64732.3|64717.3|234
1749706200000|2025-06-12 05:30:00|64732|64717|64734.5|64719.5|64744.1|64729.1|64727.7|64712.7|297
1749706500000|2025-06-12 05:35:00|64735.3|64720.3|64735.2|64720.2|64742.7|64727.7|64730.8|64715.8|272
1749706800000|2025-06-12 05:40:00|64735.1|64720.1|64733.9|64718.9|64742.4|64727.4|64727.1|64712.1|287
1749707100000|2025-06-12 05:45:00|64734.1|64719.1|64714.8|64694.8|64736.3|64721.3|64714.3|64694.3|261
1749707400000|2025-06-12 05:50:00|64714.9|64694.9|64720.3|64705.3|64720.8|64705.8|64691.1|64676.1|298
1749707700000|2025-06-12 05:55:00|64720.5|64705.5|64716|64701|64725.6|64710.6|64712.6|64697.6|288
1749708000000|2025-06-12 06:00:00|64717.8|64702.8|64722.7|64707.7|64730.8|64712.2|64697.2|64682.2|520
1749708300000|2025-06-12 06:05:00|64722.6|64707.6|64744.1|64729.1|64744.1|64729.1|64716.6|64701.6|532
1749708600000|2025-06-12 06:10:00|64743.9|64728.9|64765|64750|64766.9|64751.9|64733.6|64718.6|538
1749708900000|2025-06-12 06:15:00|64765.1|64750.1|64801|64786|64802.8|64787.8|64761.6|64746.6|536
1749709200000|2025-06-12 06:20:00|64800.7|64785.7|64774.2|64759.2|64800.7|64785.7|64762.6|64747.6|437
1749709500000|2025-06-12 06:25:00|64774.4|64759.4|64761.8|64746.8|64788.8|64773.8|64755.7|64740.7|481
1749709800000|2025-06-12 06:30:00|64761.7|64746.7|64755.5|64740.5|64774.6|64759.6|64740.8|64725.8|461
1749710100000|2025-06-12 06:35:00|64755.6|64740.6|64736.2|64721.2|64767.2|64752.2|64729.3|64714.3|463
1749710400000|2025-06-12 06:40:00|64737.1|64722.1|64770.7|64755.7|64775.2|64760.2|64737.1|64722.1|433
1749710700000|2025-06-12 06:45:00|64770.9|64755.9|64780.1|64765.1|64786.9|64771.9|64766.9|64751.9|511
1749711000000|2025-06-12 06:50:00|64780|64765|64785.5|64770.5|64809.4|64794.4|64774.5|64759.5|538
1749711300000|2025-06-12 06:55:00|64785.4|64770.4|64748.7|64733.7|64786.1|64771.1|64744.7|64729.7|459
1749711600000|2025-06-12 07:00:00|64748.6|64733.6|64777.8|64762.8|64778.3|64763.3|64748.2|64733.2|578
1749711900000|2025-06-12 07:05:00|64777.9|64762.9|64795|64780|64795.2|64780.2|64762.6|64747.6|549
1749712200000|2025-06-12 07:10:00|64795.3|64780.3|64812.7|64797.7|64813.8|64798.8|64785|64770|474
1749712500000|2025-06-12 07:15:00|64811.8|64796.8|64810.6|64795.6|64813.6|64798.6|64797|64782|402
1749712800000|2025-06-12 07:20:00|64810.7|64795.7|64809.7|64794.7|64816.6|64801.6|64796.6|64781.6|437
1749713100000|2025-06-12 07:25:00|64810.1|64795.1|64796.9|64781.9|64817.7|64802.7|64795.9|64780.9|468
1749713400000|2025-06-12 07:30:00|64796.6|64781.6|64793.6|64778.6|64813.6|64798.6|64779|64764|495
1749713700000|2025-06-12 07:35:00|64794|64779|64810.7|64795.7|64822.9|64807.9|64791.5|64776.5|475
1749714000000|2025-06-12 07:40:00|64811.1|64796.1|64824.2|64809.2|64839.9|64824.9|64801.4|64786.4|446
1749714300000|2025-06-12 07:45:00|64824.5|64809.5|64792.7|64777.7|64824.5|64809.5|64787.9|64772.9|461
1749714600000|2025-06-12 07:50:00|64792.9|64777.9|64763.6|64748.6|64796|64781|64763.5|64748.5|412
1749714900000|2025-06-12 07:55:00|64762.9|64747.9|64729.2|64714.2|64764.2|64749.2|64721.2|64706.2|462
1749715200000|2025-06-12 08:00:00|64729.3|64714.3|64722.2|64707.2|64747.7|64732.7|64718.6|64703.6|453
1749715500000|2025-06-12 08:05:00|64723.1|64708.1|64707.7|64692.7|64729.7|64714.7|64704.1|64689.1|455
1749715800000|2025-06-12 08:10:00|64707.9|64692.9|64700.1|64685.1|64736.1|64721.1|64699.9|64684.9|483
1749716100000|2025-06-12 08:15:00|64699.9|64684.9|64684.1|64669.1|64703.2|64688.2|64651.7|64634.9|523
1749716400000|2025-06-12 08:20:00|64684.4|64669.4|64675.4|64660.4|64688.5|64673.5|64667.2|64652.2|444
1749716700000|2025-06-12 08:25:00|64676|64661|64671.3|64656.3|64682.1|64667.1|64665|64650|447
1749717000000|2025-06-12 08:30:00|64671.1|64656.1|64681.7|64666.7|64695.2|64680.2|64669.7|64654.7|455
1749717300000|2025-06-12 08:35:00|64681.5|64666.5|64686.7|64671.7|64696|64681|64668.3|64653.3|500
1749717600000|2025-06-12 08:40:00|64685.7|64670.7|64660|64645|64692.8|64677.8|64658.9|64643.9|505
1749717900000|2025-06-12 08:45:00|64660.6|64645.6|64640.3|64625.3|64664.8|64649.8|64637|64622|467
1749718200000|2025-06-12 08:50:00|64640.4|64625.4|64611|64596|64646.2|64631.2|64606.2|64591.2|506
1749718500000|2025-06-12 08:55:00|64610.2|64595.2|64622.5|64607.5|64626.6|64611.6|64606|64591|512
1749718800000|2025-06-12 09:00:00|64623.2|64608.2|64623|64608|64644.9|64629.9|64621.4|64606.4|484
1749719100000|2025-06-12 09:05:00|64623.3|64608.3|64580|64565|64623.9|64608.9|64563.9|64548.9|481
1749719400000|2025-06-12 09:10:00|64581.1|64566.1|64541|64526|64588.8|64573.8|64522.5|64507.5|484
1749719700000|2025-06-12 09:15:00|64541.1|64526.1|64569.4|64554.4|64572.8|64557.8|64540.9|64525.9|438
1749720000000|2025-06-12 09:20:00|64569.2|64554.2|64515.7|64500.7|64582.1|64567.1|64504.9|64489.9|473
1749720300000|2025-06-12 09:25:00|64517.6|64502.6|64547.1|64532.1|64547.7|64532.7|64517.1|64502.1|483
1749720600000|2025-06-12 09:30:00|64547.8|64532.8|64543.9|64528.9|64553.7|64538.7|64539.6|64524.6|424
1749720900000|2025-06-12 09:35:00|64544|64529|64550.2|64535.2|64559.2|64544.2|64531.6|64516.6|388
1749721200000|2025-06-12 09:40:00|64550.1|64535.1|64558.4|64543.4|64559.4|64544.4|64536.4|64521.4|417
1749721500000|2025-06-12 09:45:00|64558.7|64543.7|64515.4|64500.4|64562.8|64547.8|64515.4|64500.4|431
1749721800000|2025-06-12 09:50:00|64514.6|64499.6|64421|64406|64514.6|64499.6|64380.4|64360.4|476
1749722100000|2025-06-12 09:55:00|64416|64401|64466.3|64451.3|64471.3|64456.3|64390.1|64370.1|561
1749722400000|2025-06-12 10:00:00|64466.6|64451.6|64477.8|64462.8|64495.2|64480.2|64454.6|64439.6|549
1749722700000|2025-06-12 10:05:00|64478|64463|64461.8|64446.8|64480.7|64465.7|64450.9|64435.9|536
1749723000000|2025-06-12 10:10:00|64461.9|64446.9|64436.8|64421.8|64465.7|64450.7|64384.9|64369.9|565
1749723300000|2025-06-12 10:15:00|64436.5|64421.5|64385.3|64370.3|64450|64435|64384.8|64369.8|520
1749723600000|2025-06-12 10:20:00|64385.5|64370.5|64429.5|64414.5|64438.1|64423.1|64382|64367|509
1749723900000|2025-06-12 10:25:00|64429.4|64414.4|64367.2|64352.2|64441.3|64426.3|64353.8|64338.8|495
1749724200000|2025-06-12 10:30:00|64364.9|64349.9|64369.6|64354.6|64384.7|64369.7|64329.3|64314.3|535
1749724500000|2025-06-12 10:35:00|64365.5|64350.5|64387.7|64372.7|64391.3|64376.3|64337.8|64322.8|502
1749724800000|2025-06-12 10:40:00|64387.8|64372.8|64412.7|64397.7|64417.2|64399.5|64372.1|64357.1|499
1749725100000|2025-06-12 10:45:00|64413.1|64398.1|64354.4|64339.4|64421.3|64406.3|64353.8|64338.8|502
1749725400000|2025-06-12 10:50:00|64354.3|64339.3|64330.9|64315.9|64365.6|64350.6|64254.4|64234.4|563
1749725700000|2025-06-12 10:55:00|64330.5|64315.5|64349.1|64334.1|64358.2|64343.2|64330.5|64315.5|534
1749726000000|2025-06-12 11:00:00|64349.3|64334.3|64285.1|64270.1|64352.3|64337.3|64285.1|64270.1|551
1749726300000|2025-06-12 11:05:00|64285.2|64270.2|64287.3|64272.3|64300.1|64285.1|64274|64259|498
1749726600000|2025-06-12 11:10:00|64287.5|64272.5|64344.3|64329.3|64351.7|64336.7|64287.5|64272.5|515
1749726900000|2025-06-12 11:15:00|64343.9|64328.9|64329.2|64314.2|64353.6|64338.6|64320.7|64305.7|459
1749727200000|2025-06-12 11:20:00|64328.1|64313.1|64314.7|64299.7|64344.3|64329.3|64306.1|64291.1|444
1749727500000|2025-06-12 11:25:00|64312.6|64297.6|64347.2|64332.2|64347.8|64332.8|64303.5|64288.5|477
1749727800000|2025-06-12 11:30:00|64347.6|64332.6|64328.6|64313.6|64359.2|64344.2|64305.5|64290.5|525
1749728100000|2025-06-12 11:35:00|64328.9|64313.9|64371.9|64356.9|64373.7|64358.7|64319|64304|497
1749728400000|2025-06-12 11:40:00|64371.6|64356.6|64389.2|64374.2|64392|64377|64368.4|64353.4|459
1749728700000|2025-06-12 11:45:00|64389|64374|64386.7|64371.7|64395.6|64380.6|64372.4|64357.4|447
1749729000000|2025-06-12 11:50:00|64386.6|64371.6|64372.7|64357.7|64401.3|64386.3|64370.8|64355.8|500
1749729300000|2025-06-12 11:55:00|64372.5|64357.5|64372.7|64357.7|64384.5|64369.5|64364.2|64349.2|465
1749729600000|2025-06-12 12:00:00|64372.4|64357.4|64355.8|64340.8|64380.6|64365.6|64343.1|64328.1|453
1749729900000|2025-06-12 12:05:00|64355.7|64340.7|64346.1|64331.1|64356.3|64341.3|64321.7|64306.7|442
1749730200000|2025-06-12 12:10:00|64346.6|64331.6|64332.8|64317.8|64347.7|64332.7|64318.6|64303.6|444
1749730500000|2025-06-12 12:15:00|64332.5|64317.5|64296.5|64281.5|64333.7|64318.7|64277.5|64262.5|481
1749730800000|2025-06-12 12:20:00|64297.1|64282.1|64303.1|64288.1|64318.1|64303.1|64282.8|64267.8|419
1749731100000|2025-06-12 12:25:00|64305.6|64290.6|64336.4|64297.3|64336.4|64319.8|64299.8|64277.2|441
1749731400000|2025-06-12 12:30:00|64337.1|64298.5|64198|64183|64346.4|64298.5|64140.5|64119.1|584
1749731700000|2025-06-12 12:35:00|64197.6|64182.6|64161.3|64146.3|64206|64191|64157.4|64142.4|586
1749732000000|2025-06-12 12:40:00|64161.6|64146.6|64156.8|64141.8|64189|64174|64146.6|64131.6|534
1749732300000|2025-06-12 12:45:00|64157.7|64142.7|64223.5|64208.5|64237.1|64222.1|64157.2|64142.2|515
1749732600000|2025-06-12 12:50:00|64222.8|64207.8|64243.8|64228.8|64247.2|64232.2|64221|64206|475
1749732900000|2025-06-12 12:55:00|64247.4|64232.4|64256.1|64241.1|64258.2|64243.2|64226.3|64211.3|489
1749733200000|2025-06-12 13:00:00|64257.3|64242.3|64238.6|64223.6|64259.1|64244.1|64216.2|64201.2|518
1749733500000|2025-06-12 13:05:00|64237|64222|64258.2|64243.2|64270.1|64255.1|64224.1|64209.1|540
1749733800000|2025-06-12 13:10:00|64258.1|64243.1|64307.3|64292.3|64314.9|64299.9|64258.1|64243.1|531
1749734100000|2025-06-12 13:15:00|64306.4|64291.4|64324.8|64309.8|64339.1|64324.1|64305.2|64290.2|455
1749734400000|2025-06-12 13:20:00|64324.9|64309.9|64365.4|64350.4|64375.3|64360.3|64324.6|64309.6|470
1749734700000|2025-06-12 13:25:00|64369.8|64354.8|64366.3|64351.3|64387|64372|64364.9|64349.9|469
1749735000000|2025-06-12 13:30:00|64366.5|64351.5|64342.1|64327.1|64366.9|64351.9|64333.5|64318.5|531
1749735300000|2025-06-12 13:35:00|64342|64327|64323.6|64308.6|64349.6|64334.6|64309.5|64294.5|506
1749735600000|2025-06-12 13:40:00|64318.5|64303.5|64295.4|64280.4|64324.6|64309.6|64286.1|64271.1|478
1749735900000|2025-06-12 13:45:00|64295.2|64280.2|64375.5|64360.5|64380.2|64365.2|64295.2|64280.2|416
1749736200000|2025-06-12 13:50:00|64377|64362|64395.4|64380.4|64417.8|64402.8|64356|64341|538
1749736500000|2025-06-12 13:55:00|64395.2|64380.2|64395.7|64380.7|64425.1|64410.1|64390.3|64375.3|529
1749736800000|2025-06-12 14:00:00|64395.4|64380.4|64401.5|64386.5|64419.6|64404.6|64390.9|64375.9|530
1749737100000|2025-06-12 14:05:00|64401.6|64386.6|64372.4|64357.4|64418.1|64403.1|64366|64351|489
1749737400000|2025-06-12 14:10:00|64373.1|64358.1|64380.6|64365.6|64393.2|64378.2|64365.5|64350.5|460
1749737700000|2025-06-12 14:15:00|64381.9|64366.9|64395.7|64380.7|64408.2|64393.2|64377.1|64362.1|421
1749738000000|2025-06-12 14:20:00|64395.5|64380.5|64389|64374|64425.2|64410.2|64387.4|64372.4|480
1749738300000|2025-06-12 14:25:00|64389.3|64374.3|64411.5|64396.5|64412.4|64397.4|64385.4|64370.4|492
1749738600000|2025-06-12 14:30:00|64411.7|64396.7|64418.9|64403.9|64418.9|64403.9|64388.9|64373.9|475
1749738900000|2025-06-12 14:35:00|64418.8|64403.8|64412.5|64397.5|64420.2|64405.2|64399.6|64384.6|435
1749739200000|2025-06-12 14:40:00|64411.9|64396.9|64413.3|64398.3|64420.9|64405.9|64396.8|64381.8|449
1749739500000|2025-06-12 14:45:00|64413.4|64398.4|64392.2|64377.2|64413.4|64398.4|64381.7|64364.7|499
1749739800000|2025-06-12 14:50:00|64392.3|64377.3|64384|64369|64395|64380|64364.7|64349.7|496
1749740100000|2025-06-12 14:55:00|64383.8|64368.8|64409.9|64394.9|64413|64398|64382.2|64367.2|473
1749740400000|2025-06-12 15:00:00|64409|64394|64442.5|64427.5|64442.7|64427.7|64393|64378|516
1749740700000|2025-06-12 15:05:00|64446.6|64431.6|64430.6|64415.6|64454.9|64439.9|64415.1|64400.1|487
1749741000000|2025-06-12 15:10:00|64430.5|64415.5|64447.7|64432.7|64455.7|64440.7|64422.3|64407.3|408
1749741300000|2025-06-12 15:15:00|64447.6|64432.6|64455|64440|64476.3|64461.3|64445.4|64430.4|497
1749741600000|2025-06-12 15:20:00|64455.2|64440.2|64461|64446|64462.9|64447.9|64425.6|64410.6|492
1749741900000|2025-06-12 15:25:00|64462.2|64447.2|64459.4|64444.4|64466.3|64451.3|64420.1|64405.1|475
1749742200000|2025-06-12 15:30:00|64459.6|64444.6|64432.5|64417.5|64459.7|64444.7|64415.7|64400.7|482
1749742500000|2025-06-12 15:35:00|64432.2|64417.2|64449.5|64434.5|64457.4|64442.4|64426.9|64411.9|452
1749742800000|2025-06-12 15:40:00|64449.6|64434.6|64463.5|64448.5|64488.6|64473.6|64449.3|64434.3|482
1749743100000|2025-06-12 15:45:00|64463.4|64448.4|64441.1|64426.1|64464.1|64449.1|64435.3|64420.3|478
1749743400000|2025-06-12 15:50:00|64440.9|64425.9|64427.9|64412.9|64453.1|64438.1|64424.9|64409.9|412
1749743700000|2025-06-12 15:55:00|64428.2|64413.2|64435.4|64420.4|64441|64426|64406.4|64391.4|412
1749744000000|2025-06-12 16:00:00|64435.3|64420.3|64442.5|64427.5|64460.2|64445.2|64433.8|64418.8|416
1749744300000|2025-06-12 16:05:00|64442.4|64427.4|64446.1|64431.1|64455.6|64440.6|64434.4|64419.4|394
1749744600000|2025-06-12 16:10:00|64446.3|64431.3|64446.3|64431.3|64469.2|64454.2|64426.5|64411.5|452
1749744900000|2025-06-12 16:15:00|64446.5|64431.5|64428.9|64413.9|64448.4|64433.4|64421.9|64406.9|497
1749745200000|2025-06-12 16:20:00|64428.7|64413.7|64446.8|64431.8|64449.1|64434.1|64428.5|64413.5|505
1749745500000|2025-06-12 16:25:00|64446.9|64431.9|64453.4|64438.4|64454.2|64439.2|64433.4|64418.4|465
1749745800000|2025-06-12 16:30:00|64452.3|64437.3|64460.4|64445.4|64465.6|64450.6|64437.3|64422.3|456
1749746100000|2025-06-12 16:35:00|64460.2|64445.2|64461.4|64446.4|64465.8|64450.8|64443|64428|400
1749746400000|2025-06-12 16:40:00|64461.2|64446.2|64471.3|64456.3|64479.1|64464.1|64454.3|64439.3|452
1749746700000|2025-06-12 16:45:00|64471.2|64456.2|64484.2|64469.2|64491.4|64476.4|64465.8|64450.8|484
1749747000000|2025-06-12 16:50:00|64484.1|64469.1|64457|64442|64487.3|64472.3|64453.8|64438.8|404
1749747300000|2025-06-12 16:55:00|64456.8|64441.8|64440.1|64425.1|64459.7|64444.7|64439.8|64424.8|387
1749747600000|2025-06-12 17:00:00|64440.2|64425.2|64451|64436|64454.4|64439.4|64432.2|64417.2|425
1749747900000|2025-06-12 17:05:00|64451.7|64436.7|64451|64436|64459.3|64444.3|64448.1|64433.1|356
1749748200000|2025-06-12 17:10:00|64451.3|64436.3|64473.1|64458.1|64485.2|64470.2|64444.4|64429.4|379
1749748500000|2025-06-12 17:15:00|64473.3|64458.3|64492.7|64477.7|64496|64481|64467.4|64452.4|350
1749748800000|2025-06-12 17:20:00|64492.4|64477.4|64494|64479|64509.1|64494.1|64492.3|64477.3|336
1749749100000|2025-06-12 17:25:00|64496.1|64481.1|64479.6|64464.6|64496.7|64481.7|64478|64463|306
1749749400000|2025-06-12 17:30:00|64479.7|64464.7|64465.7|64450.7|64481.6|64466.6|64464.4|64449.4|317
1749749700000|2025-06-12 17:35:00|64465.4|64450.4|64465.9|64450.9|64487.4|64472.4|64462|64447|315
1749750000000|2025-06-12 17:40:00|64466.1|64451.1|64443.8|64428.8|64468.9|64453.9|64433.9|64418.9|356
1749750300000|2025-06-12 17:45:00|64443.3|64428.3|64437.1|64422.1|64457.9|64442.9|64436.7|64421.7|281
1749750600000|2025-06-12 17:50:00|64436.9|64421.9|64435|64420|64440.2|64425.2|64429.1|64414.1|271
1749750900000|2025-06-12 17:55:00|64435.1|64420.1|64444.5|64429.5|64444.5|64429.5|64432.7|64417.7|276
1749751200000|2025-06-12 18:00:00|64445.6|64430.6|64470.1|64455.1|64470.8|64455.8|64445.6|64430.6|408
1749751500000|2025-06-12 18:05:00|64470.2|64455.2|64459.2|64444.2|64473.4|64458.4|64451|64436|366
1749751800000|2025-06-12 18:10:00|64459.8|64444.8|64456.4|64441.4|64471.3|64456.3|64455.8|64440.8|319
1749752100000|2025-06-12 18:15:00|64456.2|64441.2|64445.6|64430.6|64456.2|64441.2|64444.2|64429.2|276
1749752400000|2025-06-12 18:20:00|64446.1|64431.1|64426.4|64411.4|64446.9|64431.9|64426.4|64411.4|260
1749752700000|2025-06-12 18:25:00|64426.6|64411.6|64430|64415|64432.4|64417.4|64415.2|64400.2|303
1749753000000|2025-06-12 18:30:00|64430.1|64415.1|64433.7|64418.7|64437.1|64422.1|64422.3|64407.3|278
1749753300000|2025-06-12 18:35:00|64434.2|64419.2|64446|64431|64448.8|64433.8|64425.2|64410.2|257
1749753600000|2025-06-12 18:40:00|64445.5|64430.5|64448|64433|64451.3|64436.3|64432.9|64417.9|310
1749753900000|2025-06-12 18:45:00|64447.9|64432.9|64438.2|64423.2|64449.6|64434.6|64429.9|64414.9|222
1749754200000|2025-06-12 18:50:00|64438.1|64423.1|64437.7|64422.7|64439.2|64424.2|64428.9|64413.9|288
1749754500000|2025-06-12 18:55:00|64437.4|64422.4|64431.2|64416.2|64440.7|64425.7|64421.4|64406.4|264
1749754800000|2025-06-12 19:00:00|64430.8|64415.8|64437|64422|64443.5|64428.5|64430.8|64415.8|303
1749755100000|2025-06-12 19:05:00|64436.9|64421.9|64426.5|64411.5|64440.5|64425.5|64424.9|64409.9|188
1749755400000|2025-06-12 19:10:00|64426.6|64411.6|64419.9|64404.9|64439.3|64424.3|64419|64404|194
1749755700000|2025-06-12 19:15:00|64419.6|64404.6|64428.3|64413.3|64428.5|64413.5|64413.9|64398.9|210
1749756000000|2025-06-12 19:20:00|64428.2|64413.2|64433.9|64418.9|64440.9|64425.9|64424.6|64409.6|183
1749756300000|2025-06-12 19:25:00|64433.2|64418.2|64439.9|64424.9|64439.9|64424.9|64428.8|64413.8|234
1749756600000|2025-06-12 19:30:00|64439.8|64424.8|64440.1|64425.1|64446.9|64431.9|64436.3|64421.3|242
1749756900000|2025-06-12 19:35:00|64440|64425|64425.7|64410.7|64442.2|64427.2|64425.7|64410.7|180
1749757200000|2025-06-12 19:40:00|64425.6|64410.6|64426|64411|64436.6|64421.6|64420.1|64405.1|239
1749757500000|2025-06-12 19:45:00|64425.6|64410.6|64434.3|64419.3|64436.2|64421.2|64419.4|64404.4|200
1749757800000|2025-06-12 19:50:00|64434.2|64419.2|64418.4|64403.4|64434.2|64419.2|64415.9|64400.9|223
1749758100000|2025-06-12 19:55:00|64418.5|64403.5|64439.1|64424.1|64439.1|64424.1|64418.3|64403.3|271
1749758400000|2025-06-12 20:00:00|64438.3|64423.3|64432.9|64417.9|64442.8|64427.8|64432.8|64417.8|241
1749758700000|2025-06-12 20:05:00|64433.1|64418.1|64427.2|64412.2|64436.5|64421.5|64420.9|64405.9|143
1749759000000|2025-06-12 20:10:00|64427.1|64412.1|64426.4|64411.4|64428.5|64413.5|64417.7|64402.7|113
1749759300000|2025-06-12 20:15:00|64426.3|64411.3|64426.7|64411.7|64428.2|64413.2|64423.5|64408.5|84
1749759600000|2025-06-12 20:20:00|64428.3|64413.3|64422|64407|64428.4|64413.4|64413.5|64398.5|111
1749759900000|2025-06-12 20:25:00|64421.9|64406.9|64422.1|64407.1|64425.5|64410.5|64416.7|64399.3|111
1749760200000|2025-06-12 20:30:00|64422.5|64407.5|64420.6|64405.6|64427.9|64412.9|64415|64400|144
1749760500000|2025-06-12 20:35:00|64420.5|64405.5|64398.1|64378.1|64420.5|64405.5|64391.5|64374.4|156
1749760800000|2025-06-12 20:40:00|64398.3|64378.3|64391.2|64371.2|64402|64382|64390.9|64370.9|116
1749761100000|2025-06-12 20:45:00|64392.1|64372.1|64394.6|64374.6|64395.5|64375.5|64381.3|64361.3|184
1749761400000|2025-06-12 20:50:00|64395.9|64375.7|64388.2|64368.2|64404.3|64384.3|64381.4|64359.9|272
1749761700000|2025-06-12 20:55:00|64387.9|64367.9|64422.6|64353.5|64422.6|64372.4|64386.3|64353.5|209
1749762000000|2025-06-12 21:00:00|64421.4|64351.2|64422.2|64347.9|64441.4|64351.2|64421|64341.5|34
1749762300000|2025-06-12 21:05:00|64421.5|64348.5|64404.2|64344.5|64459|64361.8|64404.2|64331.8|132
1749762600000|2025-06-12 21:10:00|64403.5|64350.3|64387.5|64344.3|64403.5|64351.1|64387.5|64340.7|141
1749762900000|2025-06-12 21:15:00|64386.6|64345.5|64388.6|64350.1|64391.7|64355.5|64386.6|64341.8|95
1749763200000|2025-06-12 21:20:00|64389.4|64349.4|64390.7|64349.7|64391.9|64357.6|64382.7|64349.4|144
1749763500000|2025-06-12 21:25:00|64391.3|64351.8|64394.5|64351.3|64394.5|64358|64386.7|64350.6|90
1749763800000|2025-06-12 21:30:00|64395.7|64352.6|64391.5|64349.5|64397|64352.6|64387.4|64346.5|160
1749764100000|2025-06-12 21:35:00|64391.4|64349.1|64391.7|64353.2|64393.2|64353.7|64388|64348.6|144
1749764400000|2025-06-12 21:40:00|64391.1|64353.4|64392.7|64352.3|64394|64353.9|64388.2|64351|112
1749764700000|2025-06-12 21:45:00|64389.8|64352.4|64393.1|64352.6|64395.4|64359.2|64389.2|64351.6|62
1749765000000|2025-06-12 21:50:00|64392.9|64352.7|64392.1|64348.2|64409|64358.7|64391.3|64348.2|186
1749765300000|2025-06-12 21:55:00|64392|64348.3|64381.2|64345.3|64392.4|64350.2|64379.3|64343.4|174
1749765600000|2025-06-12 22:00:00|64381.3|64345|64381.7|64348.5|64389.6|64352.6|64375.3|64342.2|262
1749765900000|2025-06-12 22:05:00|64381.4|64347.8|64364.4|64341|64382.9|64357.6|64364.2|64340.8|193
1749766200000|2025-06-12 22:10:00|64364.3|64340.9|64352.3|64332.3|64366.6|64346.6|64352|64332|240
1749766500000|2025-06-12 22:15:00|64352.6|64332.6|64371.1|64351.1|64371.1|64351.1|64352.6|64332.6|199
1749766800000|2025-06-12 22:20:00|64371|64351|64375.5|64355.5|64376.5|64356.5|64368.4|64348.4|171
1749767100000|2025-06-12 22:25:00|64375.4|64355.4|64375.3|64355.3|64377.3|64357.3|64371|64351|125
1749767400000|2025-06-12 22:30:00|64375.4|64355.4|64378.7|64358.7|64378.7|64358.7|64369.3|64349.3|166
1749767700000|2025-06-12 22:35:00|64378.9|64358.9|64375.4|64355.4|64380.6|64360.6|64370.6|64350.6|180
1749768000000|2025-06-12 22:40:00|64375.5|64355.5|64378.1|64358.1|64381|64361|64370.7|64350.7|129
1749768300000|2025-06-12 22:45:00|64378|64358|64377.7|64357.7|64378.8|64358.8|64371.3|64351.3|142
1749768600000|2025-06-12 22:50:00|64378|64358|64372.8|64352.8|64378.2|64358.2|64369.7|64349.7|119
1749768900000|2025-06-12 22:55:00|64372.6|64352.6|64368.3|64348.3|64377.4|64357.4|64367.2|64347.2|142
1749769200000|2025-06-12 23:00:00|64367.4|64347.4|64365.4|64345.4|64384.6|64364.6|64364|64344|219
1749769500000|2025-06-12 23:05:00|64365.3|64345.3|64362.2|64342.2|64365.3|64345.3|64360.1|64340.1|151
1749769800000|2025-06-12 23:10:00|64362.3|64342.3|64355|64335|64362.3|64342.3|64352.5|64332.5|173
1749770100000|2025-06-12 23:15:00|64354.9|64334.9|64352.9|64332.9|64357.2|64337.2|64346.1|64326.1|138
1749770400000|2025-06-12 23:20:00|64353.2|64333.2|64350.4|64330.4|64353.7|64333.7|64349.9|64329.9|93
1749770700000|2025-06-12 23:25:00|64351.2|64331.2|64347.8|64327.8|64359.1|64339.1|64347.8|64327.8|124
1749771000000|2025-06-12 23:30:00|64347.7|64327.7|64341.7|64321.7|64349.2|64329.2|64341.4|64321.4|158
1749771300000|2025-06-12 23:35:00|64341.8|64321.8|64339|64319|64344.9|64324.9|64338.1|64318.1|94
1749771600000|2025-06-12 23:40:00|64338.2|64318.2|64329.5|64309.5|64341|64321|64325.2|64305.2|274
1749771900000|2025-06-12 23:45:00|64329.4|64309.4|64319.6|64299.6|64332|64312|64314.2|64294.2|232
1749772200000|2025-06-12 23:50:00|64319.5|64299.5|64314.8|64294.8|64327.4|64307.4|64312.5|64292.5|218
1749772500000|2025-06-12 23:55:00|64314.9|64294.9|64260.6|64240.6|64314.9|64294.9|64259.1|64239.1|298
1749686400000|2025-06-12 00:00:00|64818.4|64798.4|64841.2|64821.2|64846.3|64826.3|64802.7|64782.7|407
1749686700000|2025-06-12 00:05:00|64840.8|64820.8|64848.9|64828.9|64852|64832|64830|64810|344
1749687000000|2025-06-12 00:10:00|64849.2|64829.2|64854.4|64834.4|64858.7|64838.7|64835.8|64820.8|363
1749687300000|2025-06-12 00:15:00|64854.6|64834.6|64855.7|64835.7|64859.6|64839.6|64850.3|64830.3|238
1749687600000|2025-06-12 00:20:00|64855.6|64835.6|64832.6|64817.6|64863.4|64848.4|64832.2|64817.2|349
1749687900000|2025-06-12 00:25:00|64832.4|64817.4|64807.4|64787.4|64832.4|64817.4|64801.2|64781.2|342
1749688200000|2025-06-12 00:30:00|64807|64787|64842.1|64822.1|64845.6|64825.6|64806.9|64786.9|292
1749688500000|2025-06-12 00:35:00|64842.2|64822.2|64807|64787|64842.4|64822.4|64800.8|64780.8|343
1749688800000|2025-06-12 00:40:00|64806.5|64786.5|64779.3|64759.3|64806.5|64786.5|64776.8|64756.8|358
1749689100000|2025-06-12 00:45:00|64781.3|64761.3|64735.9|64715.9|64787.2|64767.2|64735.9|64715.9|280
1749689400000|2025-06-12 00:50:00|64736|64716|64740.7|64720.7|64750.9|64730.9|64726.5|64706.5|395
1749689700000|2025-06-12 00:55:00|64737.2|64717.2|64755.4|64735.4|64759|64739|64736.7|64716.7|337
1749690000000|2025-06-12 01:00:00|64755.6|64735.6|64769.5|64749.5|64792.7|64772.7|64755.2|64735.2|332
1749690300000|2025-06-12 01:05:00|64770.5|64750.5|64771.6|64751.6|64774.4|64754.4|64756.4|64736.4|341
1749690600000|2025-06-12 01:10:00|64771.4|64751.4|64753.7|64733.7|64773.7|64753.7|64741.1|64721.1|290
1749690900000|2025-06-12 01:15:00|64754|64734|64733.3|64713.3|64754|64734|64721.8|64701.8|339
1749691200000|2025-06-12 01:20:00|64733.4|64713.4|64733.5|64713.5|64755.5|64735.5|64713.2|64693.2|354
1749691500000|2025-06-12 01:25:00|64733.8|64713.8|64726.9|64706.9|64735|64715|64715.8|64695.8|348
1749691800000|2025-06-12 01:30:00|64728.2|64708.2|64714.6|64694.6|64748|64728|64711.9|64691.9|360
1749692100000|2025-06-12 01:35:00|64713|64693|64728.4|64708.4|64741.4|64721.4|64713|64693|411
1749692400000|2025-06-12 01:40:00|64728.3|64708.3|64756.6|64736.6|64770.3|64750.3|64727.1|64707.1|396
1749692700000|2025-06-12 01:45:00|64756.5|64736.5|64747|64727|64759.8|64739.8|64738.3|64718.3|310
1749693000000|2025-06-12 01:50:00|64748.1|64728.1|64762.5|64742.5|64766.9|64746.9|64737.4|64717.4|336
1749693300000|2025-06-12 01:55:00|64762|64742|64770.2|64750.2|64775.8|64755.8|64761|64741|369
1749693600000|2025-06-12 02:00:00|64770.4|64750.4|64800.7|64780.7|64800.7|64780.7|64767.7|64747.7|329
1749693900000|2025-06-12 02:05:00|64800.8|64780.8|64818.1|64798.1|64821|64801|64800.3|64780.3|273
1749694200000|2025-06-12 02:10:00|64817.8|64797.8|64814.5|64794.5|64823.7|64803.7|64806.9|64786.9|288
1749694500000|2025-06-12 02:15:00|64814.7|64794.7|64802.9|64782.9|64817.5|64797.5|64800.5|64780.5|314
1749694800000|2025-06-12 02:20:00|64803.1|64783.1|64806.6|64786.6|64807.9|64787.9|64786.1|64766.1|308
1749695100000|2025-06-12 02:25:00|64809.2|64789.2|64791|64771|64810.4|64790.4|64785.2|64765.2|263
1749695400000|2025-06-12 02:30:00|64791.2|64771.2|64787|64772|64793.4|64778.4|64778.8|64758.8|299
1749695700000|2025-06-12 02:35:00|64787.1|64772.1|64786.9|64766.9|64795.6|64780.6|64783.8|64765.6|283
1749696000000|2025-06-12 02:40:00|64786.8|64766.8|64793.5|64773.5|64797.2|64777.7|64785.8|64765.8|312
1749696300000|2025-06-12 02:45:00|64793.4|64773.4|64807.7|64787.7|64811|64792.8|64790.1|64771|286
1749696600000|2025-06-12 02:50:00|64807.6|64787.6|64819.3|64799.3|64838.2|64818.2|64805.2|64786.9|354
1749696900000|2025-06-12 02:55:00|64819.4|64799.4|64809.4|64794.4|64821.8|64803.5|64806.2|64789.1|322
1749697200000|2025-06-12 03:00:00|64809.5|64794.5|64808.6|64793.6|64814.2|64799.2|64799.7|64781.6|322
1749697500000|2025-06-12 03:05:00|64808.3|64793.3|64797.5|64777.5|64808.9|64793.3|64794.1|64774.1|205
1749697800000|2025-06-12 03:10:00|64797.7|64777.7|64783.1|64763.1|64799.4|64779.4|64777.4|64757.4|256
1749698100000|2025-06-12 03:15:00|64784.9|64764.9|64787.8|64767.8|64789.2|64769.2|64779.9|64759.9|183
1749698400000|2025-06-12 03:20:00|64787.9|64767.9|64790.1|64770.1|64799.4|64784.4|64782.2|64764.4|253
1749698700000|2025-06-12 03:25:00|64789.9|64769.9|64779.3|64759.3|64792.1|64772.1|64777.9|64758.6|276
1749699000000|2025-06-12 03:30:00|64779.4|64759.4|64775.6|64760.6|64783.6|64768.6|64760.2|64745.2|298
1749699300000|2025-06-12 03:35:00|64775.4|64760.4|64749.5|64734.5|64775.4|64760.4|64748.1|64733.1|314
1749699600000|2025-06-12 03:40:00|64749.7|64734.7|64766.6|64751.6|64771.7|64756.7|64749.7|64734.7|273
1749699900000|2025-06-12 03:45:00|64766.5|64751.5|64758.4|64743.4|64766.5|64751.5|64753.9|64738.9|252
1749700200000|2025-06-12 03:50:00|64758.6|64743.6|64761.5|64746.5|64770.7|64754.4|64757.9|64742.9|354
1749700500000|2025-06-12 03:55:00|64761.2|64746.2|64762.1|64747.1|64764.9|64749.9|64756|64741|336
1749700800000|2025-06-12 04:00:00|64762.3|64747.3|64788.6|64768.6|64791.1|64771.1|64761.8|64746.4|268
1749701100000|2025-06-12 04:05:00|64788.7|64768.7|64791.2|64771.2|64796.6|64776.6|64784.5|64764.5|223
1749701400000|2025-06-12 04:10:00|64791|64771|64800.6|64780.6|64806.9|64786.9|64790.7|64770.7|269
1749701700000|2025-06-12 04:15:00|64801|64781|64791.3|64776.3|64802.1|64782.1|64784.9|64769.9|218
1749702000000|2025-06-12 04:20:00|64791.4|64776.4|64784.2|64769.2|64794.7|64778.7|64775.2|64760.2|214
1749702300000|2025-06-12 04:25:00|64784.3|64769.3|64778.4|64763.4|64787.3|64772.3|64772.4|64757.4|265
1749702600000|2025-06-12 04:30:00|64778.8|64763.8|64785.9|64770.9|64796.3|64780.9|64776.7|64761.7|260
1749702900000|2025-06-12 04:35:00|64785.5|64770.5|64780.2|64765.2|64789.5|64774.5|64776.6|64761.6|202
1749703200000|2025-06-12 04:40:00|64780.4|64765.4|64776.6|64761.6|64784.2|64769.2|64774.9|64759.9|190
1749703500000|2025-06-12 04:45:00|64776.2|64761.2|64775.2|64760.2|64779.7|64764.7|64770.3|64755.3|187
1749703800000|2025-06-12 04:50:00|64774.3|64759.3|64769.4|64754.4|64777.4|64762.4|64769.4|64754.4|214
1749704100000|2025-06-12 04:55:00|64769.2|64754.2|64787.2|64772.2|64788.6|64773.6|64767.9|64752.9|183
1749704400000|2025-06-12 05:00:00|64791.6|64776.6|64803.9|64788.9|64814.1|64797.3|64791.6|64776.6|330
1749704700000|2025-06-12 05:05:00|64804|64789|64785.3|64770.3|64804.8|64789.8|64784.7|64769.7|349
1749705000000|2025-06-12 05:10:00|64785.1|64770.1|64796.2|64781.2|64799.8|64784.8|64784.3|64769.3|302
1749705300000|2025-06-12 05:15:00|64796|64781|64784|64769|64799.4|64784.4|64780.4|64765.4|326
1749705600000|2025-06-12 05:20:00|64785.6|64770.6|64743.5|64728.5|64785.6|64770.6|64740.3|64725.3|212
1749705900000|2025-06-12 05:25:00|64743.7|64728.7|64732.3|64717.3|64753.1|64738.1|64732.3|64717.3|234
1749706200000|2025-06-12 05:30:00|64732|64717|64734.5|64719.5|64744.1|64729.1|64727.7|64712.7|297
1749706500000|2025-06-12 05:35:00|64735.3|64720.3|64735.2|64720.2|64742.7|64727.7|64730.8|64715.8|272
1749706800000|2025-06-12 05:40:00|64735.1|64720.1|64733.9|64718.9|64742.4|64727.4|64727.1|64712.1|287
1749707100000|2025-06-12 05:45:00|64734.1|64719.1|64714.8|64694.8|64736.3|64721.3|64714.3|64694.3|261
1749707400000|2025-06-12 05:50:00|64714.9|64694.9|64720.3|64705.3|64720.8|64705.8|64691.1|64676.1|298
1749707700000|2025-06-12 05:55:00|64720.5|64705.5|64716|64701|64725.6|64710.6|64712.6|64697.6|288
1749708000000|2025-06-12 06:00:00|64717.8|64702.8|64722.7|64707.7|64730.8|64712.2|64697.2|64682.2|520
1749708300000|2025-06-12 06:05:00|64722.6|64707.6|64744.1|64729.1|64744.1|64729.1|64716.6|64701.6|532
1749708600000|2025-06-12 06:10:00|64743.9|64728.9|64765|64750|64766.9|64751.9|64733.6|64718.6|538
1749708900000|2025-06-12 06:15:00|64765.1|64750.1|64801|64786|64802.8|64787.8|64761.6|64746.6|536
1749709200000|2025-06-12 06:20:00|64800.7|64785.7|64774.2|64759.2|64800.7|64785.7|64762.6|64747.6|437
1749709500000|2025-06-12 06:25:00|64774.4|64759.4|64761.8|64746.8|64788.8|64773.8|64755.7|64740.7|481
1749709800000|2025-06-12 06:30:00|64761.7|64746.7|64755.5|64740.5|64774.6|64759.6|64740.8|64725.8|461
1749710100000|2025-06-12 06:35:00|64755.6|64740.6|64736.2|64721.2|64767.2|64752.2|64729.3|64714.3|463
1749710400000|2025-06-12 06:40:00|64737.1|64722.1|64770.7|64755.7|64775.2|64760.2|64737.1|64722.1|433
1749710700000|2025-06-12 06:45:00|64770.9|64755.9|64780.1|64765.1|64786.9|64771.9|64766.9|64751.9|511
1749711000000|2025-06-12 06:50:00|64780|64765|64785.5|64770.5|64809.4|64794.4|64774.5|64759.5|538
1749711300000|2025-06-12 06:55:00|64785.4|64770.4|64748.7|64733.7|64786.1|64771.1|64744.7|64729.7|459
1749711600000|2025-06-12 07:00:00|64748.6|64733.6|64777.8|64762.8|64778.3|64763.3|64748.2|64733.2|578
1749711900000|2025-06-12 07:05:00|64777.9|64762.9|64795|64780|64795.2|64780.2|64762.6|64747.6|549
1749712200000|2025-06-12 07:10:00|64795.3|64780.3|64812.7|64797.7|64813.8|64798.8|64785|64770|474
1749712500000|2025-06-12 07:15:00|64811.8|64796.8|64810.6|64795.6|64813.6|64798.6|64797|64782|402
1749712800000|2025-06-12 07:20:00|64810.7|64795.7|64809.7|64794.7|64816.6|64801.6|64796.6|64781.6|437
1749713100000|2025-06-12 07:25:00|64810.1|64795.1|64796.9|64781.9|64817.7|64802.7|64795.9|64780.9|468
1749713400000|2025-06-12 07:30:00|64796.6|64781.6|64793.6|64778.6|64813.6|64798.6|64779|64764|495
1749713700000|2025-06-12 07:35:00|64794|64779|64810.7|64795.7|64822.9|64807.9|64791.5|64776.5|475
1749714000000|2025-06-12 07:40:00|64811.1|64796.1|64824.2|64809.2|64839.9|64824.9|64801.4|64786.4|446
1749714300000|2025-06-12 07:45:00|64824.5|64809.5|64792.7|64777.7|64824.5|64809.5|64787.9|64772.9|461
1749714600000|2025-06-12 07:50:00|64792.9|64777.9|64763.6|64748.6|64796|64781|64763.5|64748.5|412
1749714900000|2025-06-12 07:55:00|64762.9|64747.9|64729.2|64714.2|64764.2|64749.2|64721.2|64706.2|462
1749715200000|2025-06-12 08:00:00|64729.3|64714.3|64722.2|64707.2|64747.7|64732.7|64718.6|64703.6|453
1749715500000|2025-06-12 08:05:00|64723.1|64708.1|64707.7|64692.7|64729.7|64714.7|64704.1|64689.1|455
1749715800000|2025-06-12 08:10:00|64707.9|64692.9|64700.1|64685.1|64736.1|64721.1|64699.9|64684.9|483
1749716100000|2025-06-12 08:15:00|64699.9|64684.9|64684.1|64669.1|64703.2|64688.2|64651.7|64634.9|523
1749716400000|2025-06-12 08:20:00|64684.4|64669.4|64675.4|64660.4|64688.5|64673.5|64667.2|64652.2|444
1749716700000|2025-06-12 08:25:00|64676|64661|64671.3|64656.3|64682.1|64667.1|64665|64650|447
1749717000000|2025-06-12 08:30:00|64671.1|64656.1|64681.7|64666.7|64695.2|64680.2|64669.7|64654.7|455
1749717300000|2025-06-12 08:35:00|64681.5|64666.5|64686.7|64671.7|64696|64681|64668.3|64653.3|500
1749717600000|2025-06-12 08:40:00|64685.7|64670.7|64660|64645|64692.8|64677.8|64658.9|64643.9|505
1749717900000|2025-06-12 08:45:00|64660.6|64645.6|64640.3|64625.3|64664.8|64649.8|64637|64622|467
1749718200000|2025-06-12 08:50:00|64640.4|64625.4|64611|64596|64646.2|64631.2|64606.2|64591.2|506
1749718500000|2025-06-12 08:55:00|64610.2|64595.2|64622.5|64607.5|64626.6|64611.6|64606|64591|512
1749718800000|2025-06-12 09:00:00|64623.2|64608.2|64623|64608|64644.9|64629.9|64621.4|64606.4|484
1749719100000|2025-06-12 09:05:00|64623.3|64608.3|64580|64565|64623.9|64608.9|64563.9|64548.9|481
1749719400000|2025-06-12 09:10:00|64581.1|64566.1|64541|64526|64588.8|64573.8|64522.5|64507.5|484
1749719700000|2025-06-12 09:15:00|64541.1|64526.1|64569.4|64554.4|64572.8|64557.8|64540.9|64525.9|438
1749720000000|2025-06-12 09:20:00|64569.2|64554.2|64515.7|64500.7|64582.1|64567.1|64504.9|64489.9|473
1749720300000|2025-06-12 09:25:00|64517.6|64502.6|64547.1|64532.1|64547.7|64532.7|64517.1|64502.1|483
1749720600000|2025-06-12 09:30:00|64547.8|64532.8|64543.9|64528.9|64553.7|64538.7|64539.6|64524.6|424
1749720900000|2025-06-12 09:35:00|64544|64529|64550.2|64535.2|64559.2|64544.2|64531.6|64516.6|388
1749721200000|2025-06-12 09:40:00|64550.1|64535.1|64558.4|64543.4|64559.4|64544.4|64536.4|64521.4|417
1749721500000|2025-06-12 09:45:00|64558.7|64543.7|64515.4|64500.4|64562.8|64547.8|64515.4|64500.4|431
1749721800000|2025-06-12 09:50:00|64514.6|64499.6|64421|64406|64514.6|64499.6|64380.4|64360.4|476
1749722100000|2025-06-12 09:55:00|64416|64401|64466.3|64451.3|64471.3|64456.3|64390.1|64370.1|561
1749722400000|2025-06-12 10:00:00|64466.6|64451.6|64477.8|64462.8|64495.2|64480.2|64454.6|64439.6|549
1749722700000|2025-06-12 10:05:00|64478|64463|64461.8|64446.8|64480.7|64465.7|64450.9|64435.9|536
1749723000000|2025-06-12 10:10:00|64461.9|64446.9|64436.8|64421.8|64465.7|64450.7|64384.9|64369.9|565
1749723300000|2025-06-12 10:15:00|64436.5|64421.5|64385.3|64370.3|64450|64435|64384.8|64369.8|520
1749723600000|2025-06-12 10:20:00|64385.5|64370.5|64429.5|64414.5|64438.1|64423.1|64382|64367|509
1749723900000|2025-06-12 10:25:00|64429.4|64414.4|64367.2|64352.2|64441.3|64426.3|64353.8|64338.8|495
1749724200000|2025-06-12 10:30:00|64364.9|64349.9|64369.6|64354.6|64384.7|64369.7|64329.3|64314.3|535
1749724500000|2025-06-12 10:35:00|64365.5|64350.5|64387.7|64372.7|64391.3|64376.3|64337.8|64322.8|502
1749724800000|2025-06-12 10:40:00|64387.8|64372.8|64412.7|64397.7|64417.2|64399.5|64372.1|64357.1|499
1749725100000|2025-06-12 10:45:00|64413.1|64398.1|64354.4|64339.4|64421.3|64406.3|64353.8|64338.8|502
1749725400000|2025-06-12 10:50:00|64354.3|64339.3|64330.9|64315.9|64365.6|64350.6|64254.4|64234.4|563
1749725700000|2025-06-12 10:55:00|64330.5|64315.5|64349.1|64334.1|64358.2|64343.2|64330.5|64315.5|534
1749726000000|2025-06-12 11:00:00|64349.3|64334.3|64285.1|64270.1|64352.3|64337.3|64285.1|64270.1|551
1749726300000|2025-06-12 11:05:00|64285.2|64270.2|64287.3|64272.3|64300.1|64285.1|64274|64259|498
1749726600000|2025-06-12 11:10:00|64287.5|64272.5|64344.3|64329.3|64351.7|64336.7|64287.5|64272.5|515
1749726900000|2025-06-12 11:15:00|64343.9|64328.9|64329.2|64314.2|64353.6|64338.6|64320.7|64305.7|459
1749727200000|2025-06-12 11:20:00|64328.1|64313.1|64314.7|64299.7|64344.3|64329.3|64306.1|64291.1|444
1749727500000|2025-06-12 11:25:00|64312.6|64297.6|64347.2|64332.2|64347.8|64332.8|64303.5|64288.5|477
1749727800000|2025-06-12 11:30:00|64347.6|64332.6|64328.6|64313.6|64359.2|64344.2|64305.5|64290.5|525
1749728100000|2025-06-12 11:35:00|64328.9|64313.9|64371.9|64356.9|64373.7|64358.7|64319|64304|497
1749728400000|2025-06-12 11:40:00|64371.6|64356.6|64389.2|64374.2|64392|64377|64368.4|64353.4|459
1749728700000|2025-06-12 11:45:00|64389|64374|64386.7|64371.7|64395.6|64380.6|64372.4|64357.4|447
1749729000000|2025-06-12 11:50:00|64386.6|64371.6|64372.7|64357.7|64401.3|64386.3|64370.8|64355.8|500
1749729300000|2025-06-12 11:55:00|64372.5|64357.5|64372.7|64357.7|64384.5|64369.5|64364.2|64349.2|465
1749729600000|2025-06-12 12:00:00|64372.4|64357.4|64355.8|64340.8|64380.6|64365.6|64343.1|64328.1|453
1749729900000|2025-06-12 12:05:00|64355.7|64340.7|64346.1|64331.1|64356.3|64341.3|64321.7|64306.7|442
1749730200000|2025-06-12 12:10:00|64346.6|64331.6|64332.8|64317.8|64347.7|64332.7|64318.6|64303.6|444
1749730500000|2025-06-12 12:15:00|64332.5|64317.5|64296.5|64281.5|64333.7|64318.7|64277.5|64262.5|481
1749730800000|2025-06-12 12:20:00|64297.1|64282.1|64303.1|64288.1|64318.1|64303.1|64282.8|64267.8|419
1749731100000|2025-06-12 12:25:00|64305.6|64290.6|64336.4|64297.3|64336.4|64319.8|64299.8|64277.2|441
1749731400000|2025-06-12 12:30:00|64337.1|64298.5|64198|64183|64346.4|64298.5|64140.5|64119.1|584
1749731700000|2025-06-12 12:35:00|64197.6|64182.6|64161.3|64146.3|64206|64191|64157.4|64142.4|586
1749732000000|2025-06-12 12:40:00|64161.6|64146.6|64156.8|64141.8|64189|64174|64146.6|64131.6|534
1749732300000|2025-06-12 12:45:00|64157.7|64142.7|64223.5|64208.5|64237.1|64222.1|64157.2|64142.2|515
1749732600000|2025-06-12 12:50:00|64222.8|64207.8|64243.8|64228.8|64247.2|64232.2|64221|64206|475
1749732900000|2025-06-12 12:55:00|64247.4|64232.4|64256.1|64241.1|64258.2|64243.2|64226.3|64211.3|489
1749733200000|2025-06-12 13:00:00|64257.3|64242.3|64238.6|64223.6|64259.1|64244.1|64216.2|64201.2|518
1749733500000|2025-06-12 13:05:00|64237|64222|64258.2|64243.2|64270.1|64255.1|64224.1|64209.1|540
1749733800000|2025-06-12 13:10:00|64258.1|64243.1|64307.3|64292.3|64314.9|64299.9|64258.1|64243.1|531
1749734100000|2025-06-12 13:15:00|64306.4|64291.4|64324.8|64309.8|64339.1|64324.1|64305.2|64290.2|455
1749734400000|2025-06-12 13:20:00|64324.9|64309.9|64365.4|64350.4|64375.3|64360.3|64324.6|64309.6|470
1749734700000|2025-06-12 13:25:00|64369.8|64354.8|64366.3|64351.3|64387|64372|64364.9|64349.9|469
1749735000000|2025-06-12 13:30:00|64366.5|64351.5|64342.1|64327.1|64366.9|64351.9|64333.5|64318.5|531
1749735300000|2025-06-12 13:35:00|64342|64327|64323.6|64308.6|64349.6|64334.6|64309.5|64294.5|506
1749735600000|2025-06-12 13:40:00|64318.5|64303.5|64295.4|64280.4|64324.6|64309.6|64286.1|64271.1|478
1749735900000|2025-06-12 13:45:00|64295.2|64280.2|64375.5|64360.5|64380.2|64365.2|64295.2|64280.2|416
1749736200000|2025-06-12 13:50:00|64377|64362|64395.4|64380.4|64417.8|64402.8|64356|64341|538
1749736500000|2025-06-12 13:55:00|64395.2|64380.2|64395.7|64380.7|64425.1|64410.1|64390.3|64375.3|529
1749736800000|2025-06-12 14:00:00|64395.4|64380.4|64401.5|64386.5|64419.6|64404.6|64390.9|64375.9|530
1749737100000|2025-06-12 14:05:00|64401.6|64386.6|64372.4|64357.4|64418.1|64403.1|64366|64351|489
1749737400000|2025-06-12 14:10:00|64373.1|64358.1|64380.6|64365.6|64393.2|64378.2|64365.5|64350.5|460
1749737700000|2025-06-12 14:15:00|64381.9|64366.9|64395.7|64380.7|64408.2|64393.2|64377.1|64362.1|421
1749738000000|2025-06-12 14:20:00|64395.5|64380.5|64389|64374|64425.2|64410.2|64387.4|64372.4|480
1749738300000|2025-06-12 14:25:00|64389.3|64374.3|64411.5|64396.5|64412.4|64397.4|64385.4|64370.4|492
1749738600000|2025-06-12 14:30:00|64411.7|64396.7|64418.9|64403.9|64418.9|64403.9|64388.9|64373.9|475
1749738900000|2025-06-12 14:35:00|64418.8|64403.8|64412.5|64397.5|64420.2|64405.2|64399.6|64384.6|435
1749739200000|2025-06-12 14:40:00|64411.9|64396.9|64413.3|64398.3|64420.9|64405.9|64396.8|64381.8|449
1749739500000|2025-06-12 14:45:00|64413.4|64398.4|64392.2|64377.2|64413.4|64398.4|64381.7|64364.7|499
1749739800000|2025-06-12 14:50:00|64392.3|64377.3|64384|64369|64395|64380|64364.7|64349.7|496
1749740100000|2025-06-12 14:55:00|64383.8|64368.8|64409.9|64394.9|64413|64398|64382.2|64367.2|473
1749740400000|2025-06-12 15:00:00|64409|64394|64442.5|64427.5|64442.7|64427.7|64393|64378|516
1749740700000|2025-06-12 15:05:00|64446.6|64431.6|64430.6|64415.6|64454.9|64439.9|64415.1|64400.1|487
1749741000000|2025-06-12 15:10:00|64430.5|64415.5|64447.7|64432.7|64455.7|64440.7|64422.3|64407.3|408
1749741300000|2025-06-12 15:15:00|64447.6|64432.6|64455|64440|64476.3|64461.3|64445.4|64430.4|497
1749741600000|2025-06-12 15:20:00|64455.2|64440.2|64461|64446|64462.9|64447.9|64425.6|64410.6|492
1749741900000|2025-06-12 15:25:00|64462.2|64447.2|64459.4|64444.4|64466.3|64451.3|64420.1|64405.1|475
1749742200000|2025-06-12 15:30:00|64459.6|64444.6|64432.5|64417.5|64459.7|64444.7|64415.7|64400.7|482
1749742500000|2025-06-12 15:35:00|64432.2|64417.2|64449.5|64434.5|64457.4|64442.4|64426.9|64411.9|452
1749742800000|2025-06-12 15:40:00|64449.6|64434.6|64463.5|64448.5|64488.6|64473.6|64449.3|64434.3|482
1749743100000|2025-06-12 15:45:00|64463.4|64448.4|64441.1|64426.1|64464.1|64449.1|64435.3|64420.3|478
1749743400000|2025-06-12 15:50:00|64440.9|64425.9|64427.9|64412.9|64453.1|64438.1|64424.9|64409.9|412
1749743700000|2025-06-12 15:55:00|64428.2|64413.2|64435.4|64420.4|64441|64426|64406.4|64391.4|412
1749744000000|2025-06-12 16:00:00|64435.3|64420.3|64442.5|64427.5|64460.2|64445.2|64433.8|64418.8|416
1749744300000|2025-06-12 16:05:00|64442.4|64427.4|64446.1|64431.1|64455.6|64440.6|64434.4|64419.4|394
1749744600000|2025-06-12 16:10:00|64446.3|64431.3|64446.3|64431.3|64469.2|64454.2|64426.5|64411.5|452
1749744900000|2025-06-12 16:15:00|64446.5|64431.5|64428.9|64413.9|64448.4|64433.4|64421.9|64406.9|497
1749745200000|2025-06-12 16:20:00|64428.7|64413.7|64446.8|64431.8|64449.1|64434.1|64428.5|64413.5|505
1749745500000|2025-06-12 16:25:00|64446.9|64431.9|64453.4|64438.4|64454.2|64439.2|64433.4|64418.4|465
1749745800000|2025-06-12 16:30:00|64452.3|64437.3|64460.4|64445.4|64465.6|64450.6|64437.3|64422.3|456
1749746100000|2025-06-12 16:35:00|64460.2|64445.2|64461.4|64446.4|64465.8|64450.8|64443|64428|400
1749746400000|2025-06-12 16:40:00|64461.2|64446.2|64471.3|64456.3|64479.1|64464.1|64454.3|64439.3|452
1749746700000|2025-06-12 16:45:00|64471.2|64456.2|64484.2|64469.2|64491.4|64476.4|64465.8|64450.8|484
1749747000000|2025-06-12 16:50:00|64484.1|64469.1|64457|64442|64487.3|64472.3|64453.8|64438.8|404
1749747300000|2025-06-12 16:55:00|64456.8|64441.8|64440.1|64425.1|64459.7|64444.7|64439.8|64424.8|387
1749747600000|2025-06-12 17:00:00|64440.2|64425.2|64451|64436|64454.4|64439.4|64432.2|64417.2|425
1749747900000|2025-06-12 17:05:00|64451.7|64436.7|64451|64436|64459.3|64444.3|64448.1|64433.1|356
1749748200000|2025-06-12 17:10:00|64451.3|64436.3|64473.1|64458.1|64485.2|64470.2|64444.4|64429.4|379
1749748500000|2025-06-12 17:15:00|64473.3|64458.3|64492.7|64477.7|64496|64481|64467.4|64452.4|350
1749748800000|2025-06-12 17:20:00|64492.4|64477.4|64494|64479|64509.1|64494.1|64492.3|64477.3|336
1749749100000|2025-06-12 17:25:00|64496.1|64481.1|64479.6|64464.6|64496.7|64481.7|64478|64463|306
1749749400000|2025-06-12 17:30:00|64479.7|64464.7|64465.7|64450.7|64481.6|64466.6|64464.4|64449.4|317
1749749700000|2025-06-12 17:35:00|64465.4|64450.4|64465.9|64450.9|64487.4|64472.4|64462|64447|315
1749750000000|2025-06-12 17:40:00|64466.1|64451.1|64443.8|64428.8|64468.9|64453.9|64433.9|64418.9|356
1749750300000|2025-06-12 17:45:00|64443.3|64428.3|64437.1|64422.1|64457.9|64442.9|64436.7|64421.7|281
1749750600000|2025-06-12 17:50:00|64436.9|64421.9|64435|64420|64440.2|64425.2|64429.1|64414.1|271
1749750900000|2025-06-12 17:55:00|64435.1|64420.1|64444.5|64429.5|64444.5|64429.5|64432.7|64417.7|276
1749751200000|2025-06-12 18:00:00|64445.6|64430.6|64470.1|64455.1|64470.8|64455.8|64445.6|64430.6|408
1749751500000|2025-06-12 18:05:00|64470.2|64455.2|64459.2|64444.2|64473.4|64458.4|64451|64436|366
1749751800000|2025-06-12 18:10:00|64459.8|64444.8|64456.4|64441.4|64471.3|64456.3|64455.8|64440.8|319
1749752100000|2025-06-12 18:15:00|64456.2|64441.2|64445.6|64430.6|64456.2|64441.2|64444.2|64429.2|276
1749752400000|2025-06-12 18:20:00|64446.1|64431.1|64426.4|64411.4|64446.9|64431.9|64426.4|64411.4|260
1749752700000|2025-06-12 18:25:00|64426.6|64411.6|64430|64415|64432.4|64417.4|64415.2|64400.2|303
1749753000000|2025-06-12 18:30:00|64430.1|64415.1|64433.7|64418.7|64437.1|64422.1|64422.3|64407.3|278
1749753300000|2025-06-12 18:35:00|64434.2|64419.2|64446|64431|64448.8|64433.8|64425.2|64410.2|257
1749753600000|2025-06-12 18:40:00|64445.5|64430.5|64448|64433|64451.3|64436.3|64432.9|64417.9|310
1749753900000|2025-06-12 18:45:00|64447.9|64432.9|64438.2|64423.2|64449.6|64434.6|64429.9|64414.9|222
1749754200000|2025-06-12 18:50:00|64438.1|64423.1|64437.7|64422.7|64439.2|64424.2|64428.9|64413.9|288
1749754500000|2025-06-12 18:55:00|64437.4|64422.4|64431.2|64416.2|64440.7|64425.7|64421.4|64406.4|264
1749754800000|2025-06-12 19:00:00|64430.8|64415.8|64437|64422|64443.5|64428.5|64430.8|64415.8|303
1749755100000|2025-06-12 19:05:00|64436.9|64421.9|64426.5|64411.5|64440.5|64425.5|64424.9|64409.9|188
1749755400000|2025-06-12 19:10:00|64426.6|64411.6|64419.9|64404.9|64439.3|64424.3|64419|64404|194
1749755700000|2025-06-12 19:15:00|64419.6|64404.6|64428.3|64413.3|64428.5|64413.5|64413.9|64398.9|210
1749756000000|2025-06-12 19:20:00|64428.2|64413.2|64433.9|64418.9|64440.9|64425.9|64424.6|64409.6|183
1749756300000|2025-06-12 19:25:00|64433.2|64418.2|64439.9|64424.9|64439.9|64424.9|64428.8|64413.8|234
1749756600000|2025-06-12 19:30:00|64439.8|64424.8|64440.1|64425.1|64446.9|64431.9|64436.3|64421.3|242
1749756900000|2025-06-12 19:35:00|64440|64425|64425.7|64410.7|64442.2|64427.2|64425.7|64410.7|180
1749757200000|2025-06-12 19:40:00|64425.6|64410.6|64426|64411|64436.6|64421.6|64420.1|64405.1|239
1749757500000|2025-06-12 19:45:00|64425.6|64410.6|64434.3|64419.3|64436.2|64421.2|64419.4|64404.4|200
1749757800000|2025-06-12 19:50:00|64434.2|64419.2|64418.4|64403.4|64434.2|64419.2|64415.9|64400.9|223
1749758100000|2025-06-12 19:55:00|64418.5|64403.5|64439.1|64424.1|64439.1|64424.1|64418.3|64403.3|271
1749758400000|2025-06-12 20:00:00|64438.3|64423.3|64432.9|64417.9|64442.8|64427.8|64432.8|64417.8|241
1749758700000|2025-06-12 20:05:00|64433.1|64418.1|64427.2|64412.2|64436.5|64421.5|64420.9|64405.9|143
1749759000000|2025-06-12 20:10:00|64427.1|64412.1|64426.4|64411.4|64428.5|64413.5|64417.7|64402.7|113
1749759300000|2025-06-12 20:15:00|64426.3|64411.3|64426.7|64411.7|64428.2|64413.2|64423.5|64408.5|84
1749759600000|2025-06-12 20:20:00|64428.3|64413.3|64422|64407|64428.4|64413.4|64413.5|64398.5|111
1749759900000|2025-06-12 20:25:00|64421.9|64406.9|64422.1|64407.1|64425.5|64410.5|64416.7|64399.3|111
1749760200000|2025-06-12 20:30:00|64422.5|64407.5|64420.6|64405.6|64427.9|64412.9|64415|64400|144
1749760500000|2025-06-12 20:35:00|64420.5|64405.5|64398.1|64378.1|64420.5|64405.5|64391.5|64374.4|156
1749760800000|2025-06-12 20:40:00|64398.3|64378.3|64391.2|64371.2|64402|64382|64390.9|64370.9|116
1749761100000|2025-06-12 20:45:00|64392.1|64372.1|64394.6|64374.6|64395.5|64375.5|64381.3|64361.3|184
1749761400000|2025-06-12 20:50:00|64395.9|64375.7|64388.2|64368.2|64404.3|64384.3|64381.4|64359.9|272
1749761700000|2025-06-12 20:55:00|64387.9|64367.9|64422.6|64353.5|64422.6|64372.4|64386.3|64353.5|209
1749762000000|2025-06-12 21:00:00|64421.4|64351.2|64422.2|64347.9|64441.4|64351.2|64421|64341.5|34
1749762300000|2025-06-12 21:05:00|64421.5|64348.5|64404.2|64344.5|64459|64361.8|64404.2|64331.8|132
1749762600000|2025-06-12 21:10:00|64403.5|64350.3|64387.5|64344.3|64403.5|64351.1|64387.5|64340.7|141
1749762900000|2025-06-12 21:15:00|64386.6|64345.5|64388.6|64350.1|64391.7|64355.5|64386.6|64341.8|95
1749763200000|2025-06-12 21:20:00|64389.4|64349.4|64390.7|64349.7|64391.9|64357.6|64382.7|64349.4|144
1749763500000|2025-06-12 21:25:00|64391.3|64351.8|64394.5|64351.3|64394.5|64358|64386.7|64350.6|90
1749763800000|2025-06-12 21:30:00|64395.7|64352.6|64391.5|64349.5|64397|64352.6|64387.4|64346.5|160
1749764100000|2025-06-12 21:35:00|64391.4|64349.1|64391.7|64353.2|64393.2|64353.7|64388|64348.6|144
1749764400000|2025-06-12 21:40:00|64391.1|64353.4|64392.7|64352.3|64394|64353.9|64388.2|64351|112
1749764700000|2025-06-12 21:45:00|64389.8|64352.4|64393.1|64352.6|64395.4|64359.2|64389.2|64351.6|62
1749765000000|2025-06-12 21:50:00|64392.9|64352.7|64392.1|64348.2|64409|64358.7|64391.3|64348.2|186
1749765300000|2025-06-12 21:55:00|64392|64348.3|64381.2|64345.3|64392.4|64350.2|64379.3|64343.4|174
1749765600000|2025-06-12 22:00:00|64381.3|64345|64381.7|64348.5|64389.6|64352.6|64375.3|64342.2|262
1749765900000|2025-06-12 22:05:00|64381.4|64347.8|64364.4|64341|64382.9|64357.6|64364.2|64340.8|193
1749766200000|2025-06-12 22:10:00|64364.3|64340.9|64352.3|64332.3|64366.6|64346.6|64352|64332|240
1749766500000|2025-06-12 22:15:00|64352.6|64332.6|64371.1|64351.1|64371.1|64351.1|64352.6|64332.6|199
1749766800000|2025-06-12 22:20:00|64371|64351|64375.5|64355.5|64376.5|64356.5|64368.4|64348.4|171
1749767100000|2025-06-12 22:25:00|64375.4|64355.4|64375.3|64355.3|64377.3|64357.3|64371|64351|125
1749767400000|2025-06-12 22:30:00|64375.4|64355.4|64378.7|64358.7|64378.7|64358.7|64369.3|64349.3|166
1749767700000|2025-06-12 22:35:00|64378.9|64358.9|64375.4|64355.4|64380.6|64360.6|64370.6|64350.6|180
1749768000000|2025-06-12 22:40:00|64375.5|64355.5|64378.1|64358.1|64381|64361|64370.7|64350.7|129
1749768300000|2025-06-12 22:45:00|64378|64358|64377.7|64357.7|64378.8|64358.8|64371.3|64351.3|142
1749768600000|2025-06-12 22:50:00|64378|64358|64372.8|64352.8|64378.2|64358.2|64369.7|64349.7|119
1749768900000|2025-06-12 22:55:00|64372.6|64352.6|64368.3|64348.3|64377.4|64357.4|64367.2|64347.2|142
1749769200000|2025-06-12 23:00:00|64367.4|64347.4|64365.4|64345.4|64384.6|64364.6|64364|64344|219
1749769500000|2025-06-12 23:05:00|64365.3|64345.3|64362.2|64342.2|64365.3|64345.3|64360.1|64340.1|151
1749769800000|2025-06-12 23:10:00|64362.3|64342.3|64355|64335|64362.3|64342.3|64352.5|64332.5|173
1749770100000|2025-06-12 23:15:00|64354.9|64334.9|64352.9|64332.9|64357.2|64337.2|64346.1|64326.1|138
1749770400000|2025-06-12 23:20:00|64353.2|64333.2|64350.4|64330.4|64353.7|64333.7|64349.9|64329.9|93
1749770700000|2025-06-12 23:25:00|64351.2|64331.2|64347.8|64327.8|64359.1|64339.1|64347.8|64327.8|124
1749771000000|2025-06-12 23:30:00|64347.7|64327.7|64341.7|64321.7|64349.2|64329.2|64341.4|64321.4|158
1749771300000|2025-06-12 23:35:00|64341.8|64321.8|64339|64319|64344.9|64324.9|64338.1|64318.1|94
1749771600000|2025-06-12 23:40:00|64338.2|64318.2|64329.5|64309.5|64341|64321|64325.2|64305.2|274
1749771900000|2025-06-12 23:45:00|64329.4|64309.4|64319.6|64299.6|64332|64312|64314.2|64294.2|232
1749772200000|2025-06-12 23:50:00|64319.5|64299.5|64314.8|64294.8|64327.4|64307.4|64312.5|64292.5|218
1749772500000|2025-06-12 23:55:00|64314.9|64294.9|64260.6|64240.6|64314.9|64294.9|64259.1|64239.1|298
1749772800000|2025-06-13 00:00:00|64260.8|64240.8|64251.3|64231.3|64293.4|64273.4|64238.8|64218.8|513
1749773100000|2025-06-13 00:05:00|64250.6|64230.6|64338.8|64318.8|64338.8|64318.8|64231.2|64211.2|526
1749773400000|2025-06-13 00:10:00|64342.3|64322.3|64507.8|64489.4|64510.7|64492.3|64336.1|64317|629
1749773700000|2025-06-13 00:15:00|64507.9|64489.5|64411|64392.2|64526.8|64511.1|64373.2|64355.5|583
1749774000000|2025-06-13 00:20:00|64414|64397.4|64444.7|64429.3|64457.2|64439.4|64407.4|64391.1|570
1749774300000|2025-06-13 00:25:00|64445.1|64429.5|64404.6|64389.2|64468.4|64452.9|64402|64384.3|539
1749774600000|2025-06-13 00:30:00|64404.9|64389.7|64509|64489|64509|64491.4|64391.9|64372.2|611
1749774900000|2025-06-13 00:35:00|64509.4|64489.4|64595.8|64578.2|64598.3|64579.9|64503.1|64485.4|567
1749775200000|2025-06-13 00:40:00|64601.5|64584.2|64613|64587.5|64645|64625.9|64582.4|64564.2|606
1749775500000|2025-06-13 00:45:00|64613.1|64586.1|64557.4|64536.7|64627.8|64608.6|64535.1|64512.8|597
1749775800000|2025-06-13 00:50:00|64555.7|64537.1|64522.6|64503|64594|64573.7|64522.6|64503|538
1749776100000|2025-06-13 00:55:00|64518|64498.6|64538.2|64517.6|64582.5|64565.4|64518|64498.6|509
1749776400000|2025-06-13 01:00:00|64538.1|64518|64625|64601.9|64625.7|64602.5|64528.5|64509.3|547
1749776700000|2025-06-13 01:05:00|64626.8|64603.8|64582.6|64562.5|64630.3|64609|64559.3|64542.2|535
1749777000000|2025-06-13 01:10:00|64582.7|64562.8|64606.7|64589.3|64635.2|64617.5|64581.1|64560.3|525
1749777300000|2025-06-13 01:15:00|64605.5|64588.1|64638.6|64623|64645.6|64627.7|64596.3|64577.1|488
1749777600000|2025-06-13 01:20:00|64640.4|64620.4|64629|64609|64649|64629.5|64613.6|64593.6|480
1749777900000|2025-06-13 01:25:00|64629.1|64609.1|64588.9|64568.9|64642.8|64622.8|64587.6|64567.6|398
1749778200000|2025-06-13 01:30:00|64588.6|64568.6|64609.6|64589.6|64615|64595|64577.7|64559.1|396
1749778500000|2025-06-13 01:35:00|64609.8|64589.8|64628.1|64608.1|64657.3|64637.3|64608.4|64588.4|450
1749778800000|2025-06-13 01:40:00|64630.1|64610.1|64616.7|64596.7|64641.3|64621.3|64600.9|64580.9|428
1749779100000|2025-06-13 01:45:00|64617|64597|64570.3|64550.3|64621|64601|64570.3|64550.3|392
1749779400000|2025-06-13 01:50:00|64568.3|64548.3|64585|64565|64586.6|64566.6|64562.7|64542.7|435
1749779700000|2025-06-13 01:55:00|64585.1|64565.1|64595.2|64575.2|64620.7|64600.7|64579.4|64559.4|412
1749780000000|2025-06-13 02:00:00|64595.5|64575.5|64596.9|64576.9|64606.4|64586.4|64585.3|64569.3|359
1749780300000|2025-06-13 02:05:00|64597|64577|64577.1|64557.1|64606.1|64586.1|64575.5|64555.5|330
1749780600000|2025-06-13 02:10:00|64577.8|64557.8|64589.9|64569.9|64613|64593|64572.4|64554.5|282
1749780900000|2025-06-13 02:15:00|64586.1|64566.1|64549.6|64534.6|64586.1|64567.1|64536.9|64519.5|335
1749781200000|2025-06-13 02:20:00|64549.7|64534.7|64589.7|64569.7|64592|64572|64549.7|64532.3|380
1749781500000|2025-06-13 02:25:00|64590.6|64570.6|64601.5|64581.5|64604.1|64586.7|64574.7|64554.7|391
1749781800000|2025-06-13 02:30:00|64602.1|64582.1|64567.7|64547.7|64602.1|64583.1|64553.2|64533.2|400
1749782100000|2025-06-13 02:35:00|64569.2|64549.2|64593.7|64573.7|64598.3|64581.1|64568.5|64548.5|368
1749782400000|2025-06-13 02:40:00|64593.6|64573.6|64626.5|64606.5|64638.1|64618.1|64583.9|64566.2|412
1749782700000|2025-06-13 02:45:00|64627.1|64607.1|64612.5|64592.5|64628.2|64608.2|64591.6|64575.4|370
1749783000000|2025-06-13 02:50:00|64612.4|64592.4|64644.4|64624.4|64648.7|64628.7|64574.9|64558|341
1749783300000|2025-06-13 02:55:00|64644.3|64624.3|64614.3|64594.3|64657.5|64640.1|64612.2|64592.2|425
1749783600000|2025-06-13 03:00:00|64614.4|64594.4|64666.5|64646.5|64680.2|64662.3|64609.7|64589.7|443
1749783900000|2025-06-13 03:05:00|64666.2|64646.2|64670.4|64650.4|64702.5|64684.8|64655|64635|369
1749784200000|2025-06-13 03:10:00|64670.5|64650.5|64699.8|64679.8|64703.1|64683.1|64646.7|64626.7|400
1749784500000|2025-06-13 03:15:00|64699.7|64679.7|64683.3|64668.3|64708.8|64693.8|64676.2|64661.2|330
1749784800000|2025-06-13 03:20:00|64683.5|64668.5|64678.7|64658.7|64706.4|64686.4|64666.1|64646.1|323
1749785100000|2025-06-13 03:25:00|64678.8|64658.8|64686.7|64666.7|64689.3|64669.3|64656.9|64636.9|327
1749785400000|2025-06-13 03:30:00|64686.2|64666.2|64700.6|64680.6|64700.8|64680.8|64675.8|64655.8|278
1749785700000|2025-06-13 03:35:00|64700.7|64680.7|64691|64671|64709.8|64690.4|64686.1|64666.1|325
1749786000000|2025-06-13 03:40:00|64690.9|64670.9|64680.1|64665.1|64697.1|64677.1|64667.7|64647.7|449
1749786300000|2025-06-13 03:45:00|64680|64665|64654.7|64634.7|64681.3|64666.3|64647.4|64629.8|422
1749786600000|2025-06-13 03:50:00|64654.9|64634.9|64638.2|64618.2|64663.1|64648.1|64626.3|64606.3|423
1749786900000|2025-06-13 03:55:00|64638.3|64618.3|64655.9|64640.9|64665.5|64650.5|64635.1|64617.4|337
1749787200000|2025-06-13 04:00:00|64655.6|64640.6|64655.4|64635.4|64669.5|64649.5|64637.7|64617.7|490
1749787500000|2025-06-13 04:05:00|64655.3|64635.3|64673.8|64658.8|64682.9|64666.4|64651.2|64631.2|257
1749787800000|2025-06-13 04:10:00|64676|64661|64704|64684|64707.7|64687.7|64670|64655|238
1749788100000|2025-06-13 04:15:00|64704.1|64684.1|64714.6|64694.6|64716.8|64696.8|64692.9|64675.4|278
1749788400000|2025-06-13 04:20:00|64714.4|64694.4|64736.4|64721.4|64742.9|64727.9|64712.5|64692.5|260
1749788700000|2025-06-13 04:25:00|64736.6|64721.6|64748.5|64728.5|64786.7|64766.7|64735.3|64720.3|378
1749789000000|2025-06-13 04:30:00|64747.9|64727.9|64731.9|64716.9|64749.1|64729.1|64707.4|64692.4|355
1749789300000|2025-06-13 04:35:00|64733|64718|64732.7|64717.7|64758.3|64740.6|64727.4|64711.8|351
1749789600000|2025-06-13 04:40:00|64733|64718|64718.9|64703.9|64737.2|64722.2|64712.3|64697.3|304
1749789900000|2025-06-13 04:45:00|64719|64704|64710.4|64695.4|64722.7|64707.7|64703.9|64688.9|300
1749790200000|2025-06-13 04:50:00|64710.3|64695.3|64725.4|64710.4|64731.8|64716.8|64708.2|64693.2|314
1749790500000|2025-06-13 04:55:00|64725.2|64710.2|64725.9|64705.9|64746.9|64731.9|64718.8|64698.8|321
1749790800000|2025-06-13 05:00:00|64725.8|64705.8|64695.3|64675.3|64730.8|64710.8|64693.6|64673.6|438
1749791100000|2025-06-13 05:05:00|64697.3|64677.3|64666.1|64646.1|64697.3|64677.3|64659.4|64639.4|380
1749791400000|2025-06-13 05:10:00|64666|64646|64687.5|64667.5|64690.4|64671.3|64662.2|64642.2|266
1749791700000|2025-06-13 05:15:00|64687.9|64667.9|64692.9|64672.9|64709.7|64689.7|64677.8|64657.8|286
1749792000000|2025-06-13 05:20:00|64693.3|64673.3|64748|64728|64753.1|64733.1|64690.5|64670.5|298
1749792300000|2025-06-13 05:25:00|64748.2|64728.2|64789.9|64769.9|64799.6|64779.6|64744.4|64724.4|330
1749792600000|2025-06-13 05:30:00|64791|64771|64779.1|64759.1|64799.7|64779.7|64776.3|64756.3|276
1749792900000|2025-06-13 05:35:00|64779.3|64759.3|64713.6|64693.6|64779.3|64759.3|64706.8|64686.8|327
1749793200000|2025-06-13 05:40:00|64713.8|64693.8|64727.1|64707.1|64732|64712|64688|64668|281
1749793500000|2025-06-13 05:45:00|64726.5|64706.5|64725|64705|64731.1|64711.1|64696|64676|347
1749793800000|2025-06-13 05:50:00|64721|64701|64701.2|64681.2|64721.4|64701.4|64692.1|64672.1|317
1749794100000|2025-06-13 05:55:00|64698.1|64678.1|64701.9|64681.9|64702.2|64682.2|64681.8|64661.8|307
1749794400000|2025-06-13 06:00:00|64701.6|64681.6|64649.9|64634.9|64702.2|64682.2|64646.5|64628.7|506
1749794700000|2025-06-13 06:05:00|64649.4|64634.4|64636.5|64621.5|64656.4|64641.4|64606|64587.7|529
1749795000000|2025-06-13 06:10:00|64637.9|64622.9|64672.8|64657.8|64672.8|64657.8|64631.8|64616.8|474
1749795300000|2025-06-13 06:15:00|64673|64658|64682.4|64667.4|64695.4|64680.4|64649.1|64634.1|460
1749795600000|2025-06-13 06:20:00|64679.1|64664.1|64660.3|64645.3|64699.8|64679.8|64644|64629|424
1749795900000|2025-06-13 06:25:00|64661|64646|64700|64685|64704.1|64689.1|64655.8|64640.8|445
1749796200000|2025-06-13 06:30:00|64695.3|64680.3|64649.3|64629.3|64701.7|64686.7|64648.3|64628.3|469
1749796500000|2025-06-13 06:35:00|64653.7|64633.7|64672.1|64652.1|64713.7|64693.7|64635.3|64619.4|497
1749796800000|2025-06-13 06:40:00|64672.8|64652.8|64702.1|64682.1|64729.4|64714.4|64665.8|64650.8|458
1749797100000|2025-06-13 06:45:00|64704.8|64684.8|64676|64661|64710.1|64694.2|64675.9|64660.9|485
1749797400000|2025-06-13 06:50:00|64676.2|64661.2|64670.9|64655.9|64683.9|64668.9|64647.2|64632.2|470
1749797700000|2025-06-13 06:55:00|64671.7|64656.7|64629.8|64609.8|64676.1|64661.1|64618|64601|469
1749798000000|2025-06-13 07:00:00|64630|64610|64592.3|64577.3|64649.1|64634.1|64588.9|64573.9|540
1749798300000|2025-06-13 07:05:00|64594.1|64579.1|64569.2|64554.2|64607.6|64592.6|64560|64545|500
1749798600000|2025-06-13 07:10:00|64570.5|64555.5|64557.7|64542.7|64578.8|64563.8|64527.4|64512.4|473
1749798900000|2025-06-13 07:15:00|64559.6|64544.6|64592.7|64577.7|64602|64587|64559|64544|431
1749799200000|2025-06-13 07:20:00|64595.4|64580.4|64615.8|64600.8|64626|64611|64588.6|64573.6|436
1749799500000|2025-06-13 07:25:00|64616|64601|64596.8|64581.8|64640.9|64624.7|64596.7|64581.7|479
1749799800000|2025-06-13 07:30:00|64596.7|64581.7|64573|64553|64608.6|64593.6|64568.7|64552.8|419
1749800100000|2025-06-13 07:35:00|64573.2|64553.2|64568.8|64553.8|64578.7|64563.7|64542.6|64527.6|376
1749800400000|2025-06-13 07:40:00|64568.9|64553.9|64601.5|64586.5|64609.4|64594.4|64560.3|64545.3|331
1749800700000|2025-06-13 07:45:00|64601.4|64586.4|64605.3|64590.3|64622.1|64607.1|64571.6|64556.6|417
1749801000000|2025-06-13 07:50:00|64605.5|64590.5|64639.4|64624.4|64641.7|64626.7|64605.5|64590.5|400
1749801300000|2025-06-13 07:55:00|64639.5|64624.5|64667.1|64652.1|64667.1|64652.1|64630.4|64615.4|466
1749801600000|2025-06-13 08:00:00|64666.4|64651.4|64660.1|64645.1|64689.4|64674.4|64653.5|64638.5|479
1749801900000|2025-06-13 08:05:00|64660.3|64645.3|64667|64652|64670.3|64655.3|64648.3|64633.3|415
1749802200000|2025-06-13 08:10:00|64666.9|64651.9|64633.5|64618.5|64675.5|64660.5|64633.5|64618.5|413
1749802500000|2025-06-13 08:15:00|64633.4|64618.4|64664.6|64649.6|64674.3|64659.3|64625.9|64610.9|372
1749802800000|2025-06-13 08:20:00|64664.7|64649.7|64619.5|64604.5|64667.8|64652.8|64618.2|64603.2|348
1749803100000|2025-06-13 08:25:00|64619.6|64604.6|64616|64601|64636.2|64621.2|64604.4|64584.9|352
1749803400000|2025-06-13 08:30:00|64616.2|64601.2|64643.5|64628.5|64645.9|64630.9|64601.9|64586.9|386
1749803700000|2025-06-13 08:35:00|64643.6|64628.6|64697.3|64682.3|64709.1|64694.1|64643.6|64628.6|353
1749804000000|2025-06-13 08:40:00|64697.2|64682.2|64712.1|64697.1|64722.1|64707.1|64685.2|64670.2|401
1749804300000|2025-06-13 08:45:00|64712.2|64697.2|64686.6|64671.6|64712.7|64697.7|64684.2|64669.2|448
1749804600000|2025-06-13 08:50:00|64686.7|64671.7|64687.4|64672.4|64706.4|64691.4|64681.4|64666.4|421
1749804900000|2025-06-13 08:55:00|64686.5|64671.5|64703.9|64688.9|64717.1|64702.1|64686.5|64671.5|461
1749805200000|2025-06-13 09:00:00|64705.8|64690.8|64695.8|64680.8|64709.8|64694.8|64672.1|64657.1|501
1749805500000|2025-06-13 09:05:00|64695.4|64680.4|64674.5|64659.5|64695.4|64680.4|64664.7|64649.7|486
1749805800000|2025-06-13 09:10:00|64674.4|64659.4|64700.7|64685.7|64701.1|64686.1|64666.9|64651.9|499
1749806100000|2025-06-13 09:15:00|64700.4|64685.4|64685|64670|64707.5|64692.5|64679.7|64664.7|490
1749806400000|2025-06-13 09:20:00|64684.9|64669.9|64693.8|64678.8|64717|64702|64683.9|64668.9|467
1749806700000|2025-06-13 09:25:00|64694.6|64679.6|64697.9|64682.9|64701.9|64686.9|64666.6|64651.6|420
1749807000000|2025-06-13 09:30:00|64701.7|64686.7|64711.8|64696.8|64724.4|64709.4|64701.7|64686.7|480
1749807300000|2025-06-13 09:35:00|64710.3|64695.3|64715.6|64700.6|64720.4|64705.4|64702.1|64687.1|409
1749807600000|2025-06-13 09:40:00|64716.1|64701.1|64747.6|64732.6|64749.3|64734.3|64700.7|64685.7|452
1749807900000|2025-06-13 09:45:00|64748.4|64733.4|64745.4|64730.4|64760.9|64745.9|64731.5|64716.5|449
1749808200000|2025-06-13 09:50:00|64745.5|64730.5|64709.9|64694.9|64752.9|64737.9|64704.7|64689.7|465
1749808500000|2025-06-13 09:55:00|64709.7|64694.7|64732.5|64717.5|64746.1|64731.1|64689.2|64674.2|368
1749808800000|2025-06-13 10:00:00|64732.3|64717.3|64711.8|64696.8|64752.3|64737.3|64711|64696|480
1749809100000|2025-06-13 10:05:00|64711.5|64696.5|64731.8|64716.8|64745.6|64730.6|64699|64684|442
1749809400000|2025-06-13 10:10:00|64731.7|64716.7|64737|64722|64754.5|64739.5|64728.1|64713.1|401
1749809700000|2025-06-13 10:15:00|64736.9|64721.9|64761|64746|64766.3|64751.3|64734.4|64715.9|488
1749810000000|2025-06-13 10:20:00|64760.9|64745.9|64782.8|64767.8|64786.7|64771.7|64747.4|64732.4|479
1749810300000|2025-06-13 10:25:00|64785.2|64770.2|64775.3|64760.3|64796|64781|64773.9|64758.9|432
1749810600000|2025-06-13 10:30:00|64775.1|64760.1|64782.9|64767.9|64785.4|64770.4|64759|64744|429
1749810900000|2025-06-13 10:35:00|64783.4|64768.4|64831.9|64816.9|64841.5|64826.5|64781.4|64766.4|485
1749811200000|2025-06-13 10:40:00|64832.5|64817.5|64795.5|64780.5|64832.7|64817.7|64790.1|64775.1|469
1749811500000|2025-06-13 10:45:00|64795.7|64780.7|64915.4|64900.4|64926.6|64911.6|64795.7|64780.7|586
1749811800000|2025-06-13 10:50:00|64914.8|64899.8|64860.4|64845.4|64918.2|64903.2|64860.4|64845.4|502
1749812100000|2025-06-13 10:55:00|64860.1|64845.1|64839|64824|64861.3|64846.3|64833.8|64818.8|411
1749812400000|2025-06-13 11:00:00|64838.8|64823.8|64854.1|64839.1|64860|64845|64826.8|64811.8|395
1749812700000|2025-06-13 11:05:00|64854|64839|64906.8|64891.8|64913|64898|64854|64839|424
1749813000000|2025-06-13 11:10:00|64904.7|64889.7|64884.7|64869.7|64917.7|64900.1|64873.4|64858.4|543
1749813300000|2025-06-13 11:15:00|64884.6|64869.6|64898.7|64883.7|64900.7|64885.7|64872.9|64857.9|484
1749813600000|2025-06-13 11:20:00|64898.8|64883.8|64878.2|64863.2|64907.6|64892.6|64863.3|64848.3|449
1749813900000|2025-06-13 11:25:00|64877.9|64862.9|64873.2|64858.2|64887.2|64872.2|64867.2|64852.2|519
1749814200000|2025-06-13 11:30:00|64873.7|64858.7|64858.3|64843.3|64883.6|64868.6|64852.6|64837.6|516
1749814500000|2025-06-13 11:35:00|64858.2|64843.2|64838.1|64823.1|64868.5|64853.5|64835.7|64820.7|478
1749814800000|2025-06-13 11:40:00|64838|64823|64821.5|64806.5|64849.6|64834.6|64821.4|64806.4|447
1749815100000|2025-06-13 11:45:00|64821.6|64806.6|64851.6|64836.6|64851.6|64836.6|64804|64789|396
1749815400000|2025-06-13 11:50:00|64850.8|64835.8|64860.9|64845.9|64861.7|64846.7|64845.2|64830.2|383
1749815700000|2025-06-13 11:55:00|64860.4|64845.4|64807.9|64792.9|64860.4|64845.4|64804.2|64789.2|476
1749816000000|2025-06-13 12:00:00|64808|64793|64798.9|64783.9|64827.4|64812.4|64798.3|64783.3|443
1749816300000|2025-06-13 12:05:00|64799.5|64784.5|64797.9|64782.9|64807.4|64792.4|64785.4|64770.4|372
1749816600000|2025-06-13 12:10:00|64798.1|64783.1|64777.9|64762.9|64821.7|64806.7|64772.4|64757.4|425
1749816900000|2025-06-13 12:15:00|64778|64763|64801.3|64786.3|64807|64792|64770.3|64755.3|360
1749817200000|2025-06-13 12:20:00|64805.7|64790.7|64787|64772|64814.9|64799.9|64773.1|64758.1|463
1749817500000|2025-06-13 12:25:00|64786.8|64771.8|64779|64764|64793.6|64778.6|64777|64762|373
1749817800000|2025-06-13 12:30:00|64778.8|64763.8|64758|64743|64780.3|64765.3|64757.3|64742.3|391
1749818100000|2025-06-13 12:35:00|64757.9|64742.9|64741.1|64726.1|64759.5|64744.5|64736.9|64721.9|459
1749818400000|2025-06-13 12:40:00|64741.3|64726.3|64750.6|64735.6|64760.2|64745.2|64737.4|64722.4|437
1749818700000|2025-06-13 12:45:00|64750.8|64735.8|64772|64757|64787.6|64772.6|64747.8|64732.8|429
1749819000000|2025-06-13 12:50:00|64771.9|64756.9|64772.1|64757.1|64791.5|64776.5|64769|64754|419
1749819300000|2025-06-13 12:55:00|64772|64757|64772.2|64757.2|64786.5|64771.5|64764.1|64749.1|411
1749819600000|2025-06-13 13:00:00|64772.3|64757.3|64787.7|64772.7|64790.6|64775.6|64757.4|64742.4|475
1749819900000|2025-06-13 13:05:00|64787.4|64772.4|64817.2|64802.2|64817.2|64802.2|64785.7|64770.7|368
1749820200000|2025-06-13 13:10:00|64817.3|64802.3|64825.1|64810.1|64848.8|64833.8|64814.4|64799.4|397
1749820500000|2025-06-13 13:15:00|64825.3|64810.3|64814|64799|64833.7|64818.7|64813.7|64798.7|401
1749820800000|2025-06-13 13:20:00|64813.9|64798.9|64813.9|64798.9|64814.6|64799.6|64798.6|64783.6|372
1749821100000|2025-06-13 13:25:00|64815.3|64800.3|64831|64816|64842.8|64827.8|64814.3|64799.3|451
1749821400000|2025-06-13 13:30:00|64830.9|64815.9|64833.4|64818.4|64857.5|64842.5|64823.6|64808.6|505
1749821700000|2025-06-13 13:35:00|64833.2|64818.2|64782.1|64767.1|64839|64824|64761.9|64746.9|517
1749822000000|2025-06-13 13:40:00|64775.7|64760.7|64776.7|64761.7|64788.7|64773.7|64769.2|64753.5|425
1749822300000|2025-06-13 13:45:00|64775.7|64760.7|64762.7|64747.7|64776.7|64761.7|64749.5|64734.5|483
1749822600000|2025-06-13 13:50:00|64760.3|64745.3|64748.3|64733.3|64767.1|64752.1|64742.2|64727.2|448
1749822900000|2025-06-13 13:55:00|64748.4|64733.4|64738|64711.3|64748.4|64733.4|64709.5|64694.5|483
1749823200000|2025-06-13 14:00:00|64736|64712.4|64718.3|64703.3|64747.4|64729|64703.2|64688.2|551
1749823500000|2025-06-13 14:05:00|64719.4|64704.4|64700.7|64685.7|64729.9|64714.9|64696|64681|524
1749823800000|2025-06-13 14:10:00|64699.9|64684.9|64640.4|64625.4|64699.9|64684.9|64640.3|64625.3|481
1749824100000|2025-06-13 14:15:00|64638.8|64623.8|64670.6|64655.6|64677.2|64662.2|64633.5|64618.5|448
1749824400000|2025-06-13 14:20:00|64670.5|64655.5|64625.9|64610.9|64677.7|64662.7|64623.2|64608.2|428
1749824700000|2025-06-13 14:25:00|64628.4|64613.4|64607.8|64592.8|64639.1|64624.1|64607.6|64592.6|450
1749825000000|2025-06-13 14:30:00|64607.9|64592.9|64642.4|64627.4|64642.6|64627.6|64603.9|64588.9|403
1749825300000|2025-06-13 14:35:00|64642.5|64627.5|64644.8|64629.8|64668.6|64653.6|64632.4|64617.4|411
1749825600000|2025-06-13 14:40:00|64644|64629|64648.2|64633.2|64670.4|64655.4|64639.1|64624.1|397
1749825900000|2025-06-13 14:45:00|64648|64633|64650.8|64635.8|64657.5|64642.5|64640.6|64625.6|420
1749826200000|2025-06-13 14:50:00|64650.3|64635.3|64624.7|64609.7|64663.2|64648.2|64624.7|64609.7|462
1749826500000|2025-06-13 14:55:00|64624.3|64609.3|64611.7|64596.7|64632.5|64617.5|64609.5|64594.5|478
1749826800000|2025-06-13 15:00:00|64611.5|64596.5|64612.1|64597.1|64625.3|64610.3|64610|64595|498
1749827100000|2025-06-13 15:05:00|64613.3|64598.3|64617.5|64602.5|64646.2|64631.2|64610.3|64595.3|425
1749827400000|2025-06-13 15:10:00|64617.4|64602.4|64605.1|64590.1|64624.1|64609.1|64603.4|64588.4|379
1749827700000|2025-06-13 15:15:00|64604.9|64589.9|64556|64541|64604.9|64589.9|64551.5|64536.5|348
1749828000000|2025-06-13 15:20:00|64556.8|64541.8|64526.5|64511.5|64558.7|64543.7|64525.6|64510.6|403
1749828300000|2025-06-13 15:25:00|64526.6|64511.6|64503.9|64488.9|64539.1|64524.1|64500.9|64485.9|416
1749828600000|2025-06-13 15:30:00|64503.8|64488.8|64510.1|64495.1|64516.3|64501.3|64499|64484|409
1749828900000|2025-06-13 15:35:00|64510|64495|64495.8|64480.8|64510|64495|64471.5|64456.5|415
1749829200000|2025-06-13 15:40:00|64495.6|64480.6|64508.7|64493.7|64510.3|64495.3|64479|64464|448
1749829500000|2025-06-13 15:45:00|64508.9|64493.9|64521.4|64506.4|64522.1|64507.1|64501.2|64486.2|378
1749829800000|2025-06-13 15:50:00|64521.2|64506.2|64542.7|64527.7|64544.4|64529.4|64517.1|64502.1|452
1749830100000|2025-06-13 15:55:00|64542.6|64527.6|64544.8|64529.8|64561.2|64546.2|64542.6|64527.6|385
1749830400000|2025-06-13 16:00:00|64545.6|64530.6|64532.3|64517.3|64547.4|64532.4|64523.1|64508.1|356
1749830700000|2025-06-13 16:05:00|64532.4|64517.4|64541.8|64526.8|64556.1|64541.1|64529.9|64514.9|451
1749831000000|2025-06-13 16:10:00|64541.7|64526.7|64562.7|64547.7|64567.1|64552.1|64531.8|64516.8|373
1749831300000|2025-06-13 16:15:00|64562.8|64547.8|64513.8|64498.8|64564.3|64549.3|64513|64498|357
1749831600000|2025-06-13 16:20:00|64513.9|64498.9|64512.3|64497.3|64517.8|64502.8|64501|64486|313
1749831900000|2025-06-13 16:25:00|64512.2|64497.2|64512.3|64497.3|64525.6|64510.6|64506.1|64491.1|331
1749832200000|2025-06-13 16:30:00|64512.6|64497.6|64494.2|64479.2|64519.6|64504.6|64493.2|64478.2|343
1749832500000|2025-06-13 16:35:00|64494.1|64479.1|64503.8|64488.8|64507.8|64492.8|64492.8|64477.8|263
1749832800000|2025-06-13 16:40:00|64504.3|64489.3|64522.2|64507.2|64530.6|64515.6|64504.2|64489.2|373
1749833100000|2025-06-13 16:45:00|64522.7|64507.7|64541.5|64526.5|64543.5|64528.5|64515.7|64500.7|279
1749833400000|2025-06-13 16:50:00|64540.8|64525.8|64544.1|64529.1|64565.5|64550.5|64538.4|64523.4|319
1749833700000|2025-06-13 16:55:00|64544.3|64529.3|64554.6|64539.6|64562.1|64547.1|64543.1|64528.1|309
1749834000000|2025-06-13 17:00:00|64554.7|64539.7|64560.9|64545.9|64576.1|64561.1|64549.4|64534.4|280
1749834300000|2025-06-13 17:05:00|64561|64546|64580.1|64565.1|64590.5|64575.5|64558.1|64543.1|327
1749834600000|2025-06-13 17:10:00|64580.5|64565.5|64586|64571|64587.6|64572.6|64569.2|64554.2|308
1749834900000|2025-06-13 17:15:00|64585.8|64570.8|64601.3|64586.3|64610.3|64595.3|64582.2|64567.2|335
1749835200000|2025-06-13 17:20:00|64601.4|64586.4|64617.3|64602.3|64623.5|64608.5|64600.9|64585.9|336
1749835500000|2025-06-13 17:25:00|64617.2|64602.2|64606.4|64591.4|64627.3|64612.3|64603.3|64588.3|327
1749835800000|2025-06-13 17:30:00|64606.6|64591.6|64614.2|64599.2|64616.6|64601.6|64603|64588|329
1749836100000|2025-06-13 17:35:00|64614.1|64599.1|64639.9|64624.9|64640.4|64625.4|64613.9|64598.9|340
1749836400000|2025-06-13 17:40:00|64639.7|64624.7|64649.2|64634.2|64649.3|64634.3|64632.6|64617.6|376
1749836700000|2025-06-13 17:45:00|64648.2|64633.2|64642.5|64627.5|64651.4|64636.4|64634.6|64619.6|296
1749837000000|2025-06-13 17:50:00|64642.4|64627.4|64588.3|64573.3|64642.5|64627.5|64588|64573|304
1749837300000|2025-06-13 17:55:00|64585.2|64570.2|64584.1|64569.1|64596|64581|64574.3|64559.3|299
1749837600000|2025-06-13 18:00:00|64584|64569|64592.3|64577.3|64595.3|64580.3|64574.1|64559.1|351
1749837900000|2025-06-13 18:05:00|64592.4|64577.4|64587.4|64572.4|64607.8|64592.8|64576.8|64561.8|395
1749838200000|2025-06-13 18:10:00|64588.8|64573.8|64591.2|64576.2|64601.5|64586.5|64579.8|64564.8|352
1749838500000|2025-06-13 18:15:00|64593.6|64578.6|64596.4|64581.4|64611.8|64596.8|64585|64570|338
1749838800000|2025-06-13 18:20:00|64596.6|64581.6|64593.3|64578.3|64600.9|64585.9|64587|64572|273
1749839100000|2025-06-13 18:25:00|64593.5|64578.5|64627.4|64612.4|64627.5|64612.5|64591|64576|388
1749839400000|2025-06-13 18:30:00|64629.3|64614.3|64601.2|64586.2|64637.9|64622.9|64599.3|64584.3|453
1749839700000|2025-06-13 18:35:00|64601.1|64586.1|64637.6|64622.6|64638.4|64623.4|64598.8|64583.8|364
1749840000000|2025-06-13 18:40:00|64637.7|64622.7|64657.9|64642.9|64672|64657|64616.7|64601.7|428
1749840300000|2025-06-13 18:45:00|64658.1|64643.1|64608|64593|64658.6|64643.6|64607.1|64592.1|349
1749840600000|2025-06-13 18:50:00|64608.6|64593.6|64616.5|64601.5|64616.9|64601.9|64593.3|64578.3|316
1749840900000|2025-06-13 18:55:00|64616.6|64601.6|64624|64609|64633|64618|64616.2|64601.2|399
1749841200000|2025-06-13 19:00:00|64626.1|64611.1|64641.8|64626.8|64645.2|64630.2|64626.1|64611.1|400
1749841500000|2025-06-13 19:05:00|64641.6|64626.6|64640.9|64625.9|64645|64630|64629.5|64614.5|309
1749841800000|2025-06-13 19:10:00|64641.4|64626.4|64628.8|64613.8|64647.2|64632.2|64625.1|64610.1|313
1749842100000|2025-06-13 19:15:00|64629|64614|64633.7|64618.7|64634.8|64619.8|64620.1|64605.1|362
1749842400000|2025-06-13 19:20:00|64632.8|64617.8|64643.6|64628.6|64652.7|64637.7|64629.2|64614.2|342
1749842700000|2025-06-13 19:25:00|64643.9|64628.9|64642.2|64622.2|64647.2|64630.6|64639.1|64620.3|239
1749843000000|2025-06-13 19:30:00|64642.3|64622.3|64619.7|64604.7|64647|64632|64619.7|64604.7|244
1749843300000|2025-06-13 19:35:00|64619|64604|64621.3|64601.3|64625.9|64610.2|64613.7|64595.3|256
1749843600000|2025-06-13 19:40:00|64621.5|64601.5|64607.5|64592.5|64623|64608|64605.3|64590.3|182
1749843900000|2025-06-13 19:45:00|64606.5|64591.5|64607.9|64587.9|64619.8|64604.8|64600.4|64585.4|283
1749844200000|2025-06-13 19:50:00|64607.3|64587.3|64607.6|64592.6|64613.4|64598.4|64598.9|64578.9|264
1749844500000|2025-06-13 19:55:00|64607.8|64592.8|64580.3|64565.3|64611.9|64596.9|64569.5|64554.5|371
1749844800000|2025-06-13 20:00:00|64584.4|64569.4|64623.7|64603.7|64624.7|64604.7|64584.2|64569.2|275
1749845100000|2025-06-13 20:05:00|64626.2|64606.2|64629|64609|64645.9|64625.9|64625.3|64605.3|168
1749845400000|2025-06-13 20:10:00|64628.4|64608.4|64617.9|64597.9|64630.8|64610.8|64611|64591|156
1749845700000|2025-06-13 20:15:00|64618.6|64598.6|64614.7|64594.7|64624|64604|64611|64591|122
1749846000000|2025-06-13 20:20:00|64616.1|64596.1|64625.5|64605.5|64632.7|64612.7|64616.1|64596.1|133
1749846300000|2025-06-13 20:25:00|64625.2|64605.2|64624.3|64604.3|64630.5|64610.5|64619.2|64599.2|127
1749846600000|2025-06-13 20:30:00|64625.1|64605.1|64636|64616|64640.3|64620.3|64624.3|64604.3|140
1749846900000|2025-06-13 20:35:00|64636.1|64616.1|64632.6|64612.6|64636.8|64616.8|64632.6|64612.6|84
1749847200000|2025-06-13 20:40:00|64636.6|64616.6|64577|64557|64648|64628|64575.2|64555.2|250
1749847500000|2025-06-13 20:45:00|64577.5|64557.5|64584.5|64564.5|64606.5|64586.5|64577.5|64557.5|223
1749847800000|2025-06-13 20:50:00|64584.7|64564.7|64595|64575|64601.3|64581.3|64584.7|64564.7|259
1749848100000|2025-06-13 20:55:00|64594.8|64574.8|64623.2|64524.2|64625|64575.1|64573|64506.8|251
1750017600000|2025-06-15 20:00:00|64735.5|64633.9|64729.3|64656.7|64735.5|64681.9|64709.4|64633.9|28
1750017900000|2025-06-15 20:05:00|64729.2|64656.8|64729.3|64656.1|64729.5|64679.1|64708.8|64656|11
1750018200000|2025-06-15 20:10:00|64729.5|64656|64689.4|64659.4|64729.5|64676.3|64685.9|64638.6|21
1750018500000|2025-06-15 20:15:00|64689.5|64659.5|64693.8|64663.8|64723.4|64664.9|64689.5|64644.2|8
1750018800000|2025-06-15 20:20:00|64689.5|64659.5|64709.9|64679.9|64727.3|64680.1|64689.5|64639.4|38
1750019100000|2025-06-15 20:25:00|64710|64680|64711.6|64681.6|64731.6|64683|64708.7|64658.5|71
1750019400000|2025-06-15 20:30:00|64711.8|64681.8|64711.1|64681.1|64731.8|64681.9|64711.1|64661.4|31
1750019700000|2025-06-15 20:35:00|64711.9|64681.9|64711.9|64681.9|64731.1|64681.9|64710.9|64660.8|13
1750020000000|2025-06-15 20:40:00|64731.1|64660.8|64731.3|64660.6|64731.5|64681|64710.9|64660.6|18
1750020300000|2025-06-15 20:45:00|64731.5|64659.8|64737.1|64659.2|64739.8|64668.7|64731.5|64659|46
1750020600000|2025-06-15 20:50:00|64735.2|64659.3|64735.2|64659.6|64735.2|64659.6|64735.2|64659.3|5
1750020900000|2025-06-15 20:55:00|64737.1|64659.7|64737.6|64661.2|64738|64661.9|64734.1|64659.7|18
1750021200000|2025-06-15 21:00:00|64738.1|64661.3|64707.5|64639.6|64742|64661.3|64707.5|64627.7|46
1750021500000|2025-06-15 21:05:00|64712.1|64640|64704.6|64645.5|64727.3|64649.9|64703.2|64625.6|110
1750021800000|2025-06-15 21:10:00|64704.7|64645.4|64707.2|64665.7|64718.5|64667.2|64691.1|64630.9|184
1750022100000|2025-06-15 21:15:00|64707.1|64663.5|64703.9|64659.8|64713|64665.4|64699.2|64651.9|136
1750022400000|2025-06-15 21:20:00|64703.7|64659.4|64701.8|64651.3|64711.3|64659.4|64697.9|64644.6|79
1750022700000|2025-06-15 21:25:00|64701.9|64651.7|64703.8|64652.3|64706.8|64652.8|64700.6|64647.2|61
1750023000000|2025-06-15 21:30:00|64704.3|64651.6|64713.9|64643.6|64714.5|64660.5|64703.1|64643.4|143
1750023300000|2025-06-15 21:35:00|64713.8|64643.7|64727.9|64667.6|64732.8|64669.4|64713.7|64636.8|128
1750023600000|2025-06-15 21:40:00|64724.5|64671.5|64710.8|64639.7|64727.9|64680.7|64710.8|64633.8|210
1750023900000|2025-06-15 21:45:00|64711|64639.5|64707.8|64649.5|64720.1|64649.5|64701.3|64632.1|161
1750024200000|2025-06-15 21:50:00|64707.9|64649.6|64693.2|64611|64718.1|64651.3|64679.9|64607.1|162
1750024500000|2025-06-15 21:55:00|64693|64610.8|64719.4|64620.4|64719.6|64628.7|64680.5|64607.9|143
1750024800000|2025-06-15 22:00:00|64719.1|64620.1|64704|64644.1|64732.5|64657.6|64702|64614.7|394
1750025100000|2025-06-15 22:05:00|64705|64643.1|64722.7|64678.8|64728.1|64681.6|64698.3|64643.1|390
1750025400000|2025-06-15 22:10:00|64722.4|64679.3|64723.5|64680|64730.5|64684.1|64718.4|64671.7|390
1750025700000|2025-06-15 22:15:00|64726.1|64680.7|64716.6|64672.1|64733.8|64693.3|64715.7|64670.6|598
1750026000000|2025-06-15 22:20:00|64717.5|64672.5|64692.8|64652.8|64720.5|64676|64682|64634.3|547
1750026300000|2025-06-15 22:25:00|64690.8|64656.1|64695.1|64650.3|64710.7|64663|64685.2|64640|522
1750026600000|2025-06-15 22:30:00|64695.3|64650.1|64691.5|64625.5|64705.3|64654.1|64671.3|64622.9|564
1750026900000|2025-06-15 22:35:00|64691.2|64625.9|64671.9|64613.9|64692.9|64638.8|64655.5|64604|562
1750027200000|2025-06-15 22:40:00|64669.2|64614.6|64665.1|64608.1|64675.8|64620.3|64640.9|64596.1|557
1750027500000|2025-06-15 22:45:00|64665.2|64608|64624|64567.6|64666.1|64614.7|64623.6|64567.6|462
1750027800000|2025-06-15 22:50:00|64624.2|64567.3|64643|64588.9|64643.2|64589.1|64616.3|64567.3|568
1750028100000|2025-06-15 22:55:00|64643.4|64588.7|64646.6|64612|64650.9|64613.2|64639|64588.7|416
1750028400000|2025-06-15 23:00:00|64646.5|64611.6|64654.9|64612.3|64674|64630.9|64642.7|64596.3|503
1750028700000|2025-06-15 23:05:00|64655.1|64612.1|64673.3|64626.4|64673.3|64627.6|64643.2|64603.3|471
1750029000000|2025-06-15 23:10:00|64673.1|64626.2|64704.2|64677.8|64707|64678.1|64661.8|64618.2|461
1750029300000|2025-06-15 23:15:00|64703.9|64677.9|64698|64674.7|64716.5|64693.1|64693.6|64673.3|409
1750029600000|2025-06-15 23:20:00|64697.9|64675|64679.4|64655.7|64701.2|64679.5|64678.7|64654.9|331
1750029900000|2025-06-15 23:25:00|64679.5|64655.8|64683.4|64660|64692|64669.3|64676.2|64652.4|301
1750030200000|2025-06-15 23:30:00|64683.3|64660.1|64666.9|64646.9|64683.3|64660.1|64662.1|64639.1|262
1750030500000|2025-06-15 23:35:00|64667|64647|64661.3|64640.3|64685|64665|64660.4|64635.4|305
1750030800000|2025-06-15 23:40:00|64661.1|64640.4|64652.4|64631|64661.8|64640.5|64647|64625.4|338
1750031100000|2025-06-15 23:45:00|64652.3|64631.1|64659.9|64637|64667.4|64646.4|64651.7|64630.9|321
1750031400000|2025-06-15 23:50:00|64660|64636.9|64660.8|64638|64668.3|64645.1|64651.4|64630.6|398
1750031700000|2025-06-15 23:55:00|64660.5|64638.3|64658.9|64637.4|64670.2|64649.7|64658|64636.6|412
1750032000000|2025-06-16 00:00:00|64658.1|64638.1|64657.1|64637.1|64673.4|64653.4|64640.5|64620.5|451
1750032300000|2025-06-16 00:05:00|64657|64637|64651.1|64631.1|64666.5|64646.5|64643|64625.4|367
1750032600000|2025-06-16 00:10:00|64647.8|64627.8|64637.3|64622.3|64647.8|64627.8|64617.5|64598.6|503
1750032900000|2025-06-16 00:15:00|64640.1|64620.1|64660.2|64640.2|64664.6|64644.6|64634.6|64615.8|355
1750033200000|2025-06-16 00:20:00|64659.4|64639.4|64622|64602|64670.3|64650.3|64621.6|64601.6|327
1750033500000|2025-06-16 00:25:00|64622.7|64602.7|64642|64622|64645.8|64625.8|64608.4|64588.4|404
1750033800000|2025-06-16 00:30:00|64642.3|64622.3|64632|64617|64647.9|64631|64628.1|64608.1|385
1750034100000|2025-06-16 00:35:00|64631.7|64616.7|64633.9|64618.9|64637.1|64620.1|64622.8|64606.4|420
1750034400000|2025-06-16 00:40:00|64634.7|64619.7|64650.2|64635.2|64653.1|64638.1|64631.2|64613.7|323
1750034700000|2025-06-16 00:45:00|64650.3|64635.3|64664.5|64644.5|64666.1|64647.6|64650.3|64634.5|362
1750035000000|2025-06-16 00:50:00|64664.3|64644.3|64679.7|64659.7|64696.3|64679.3|64661.4|64643.3|466
1750035300000|2025-06-16 00:55:00|64682.4|64662.4|64675.7|64655.7|64691.2|64675.2|64670.4|64650.4|332
1750035600000|2025-06-16 01:00:00|64679.6|64659.6|64642.6|64622.6|64687|64667|64640.8|64620.8|514
1750035900000|2025-06-16 01:05:00|64642.8|64622.8|64680.5|64660.5|64688.2|64668.2|64640.3|64622.8|443
1750036200000|2025-06-16 01:10:00|64680.8|64660.8|64652.5|64632.5|64681.2|64661.2|64645.1|64625.1|378
1750036500000|2025-06-16 01:15:00|64651.8|64631.8|64652|64632|64659.2|64644.2|64640|64620|385
1750036800000|2025-06-16 01:20:00|64651.8|64631.8|64653.9|64638.9|64653.9|64638.9|64636.8|64621.1|430
1750037100000|2025-06-16 01:25:00|64653.7|64638.7|64657.7|64637.7|64666.8|64651.5|64652.7|64634.4|413
1750037400000|2025-06-16 01:30:00|64657.1|64637.1|64638.9|64623.9|64660.4|64642|64622.7|64602.7|417
1750037700000|2025-06-16 01:35:00|64638.6|64623.6|64664.3|64644.3|64687.2|64667.2|64636.4|64618.4|435
1750038000000|2025-06-16 01:40:00|64664.1|64644.1|64660.2|64645.2|64681.9|64666.9|64658.5|64641.6|352
1750038300000|2025-06-16 01:45:00|64660.1|64645.1|64668.2|64648.2|64670.4|64650.4|64648.6|64628.6|305
1750038600000|2025-06-16 01:50:00|64668|64648|64682.3|64662.3|64682.9|64664|64653.7|64633.7|341
1750038900000|2025-06-16 01:55:00|64682|64662|64689.2|64669.2|64689.3|64673.2|64669.2|64649.2|326
1750039200000|2025-06-16 02:00:00|64687.2|64667.2|64692.8|64672.8|64705.4|64685.4|64684.2|64664.2|304
1750039500000|2025-06-16 02:05:00|64695.5|64675.5|64686.4|64666.4|64721.3|64701.3|64681.2|64661.2|374
1750039800000|2025-06-16 02:10:00|64686.7|64666.7|64690.1|64670.1|64690.1|64670.9|64670.9|64653.8|313
1750040100000|2025-06-16 02:15:00|64690|64670|64678.6|64658.6|64695.9|64678.5|64673.6|64653.6|342
1750040400000|2025-06-16 02:20:00|64678.9|64658.9|64672.4|64652.4|64680.8|64664.1|64666.6|64647.3|348
1750040700000|2025-06-16 02:25:00|64671.6|64651.6|64688.2|64673.2|64693.1|64677.9|64667.6|64647.6|321
1750041000000|2025-06-16 02:30:00|64688.4|64673.4|64692.5|64677.5|64695.9|64678.8|64684.9|64669.9|343
1750041300000|2025-06-16 02:35:00|64692.3|64677.3|64687.8|64672.8|64706|64689.9|64683.2|64664.3|247
1750041600000|2025-06-16 02:40:00|64688.2|64673.2|64690.4|64670.4|64699.7|64684.7|64682.6|64662.6|226
1750041900000|2025-06-16 02:45:00|64690.5|64670.5|64683.6|64663.6|64700.4|64682.6|64678.2|64658.2|224
1750042200000|2025-06-16 02:50:00|64683.5|64663.5|64676.6|64656.6|64685|64667.9|64667.3|64647.3|301
1750042500000|2025-06-16 02:55:00|64676.8|64656.8|64696.2|64681.2|64705.4|64689.8|64672.5|64655.5|355
1750042800000|2025-06-16 03:00:00|64699.5|64679.5|64691.9|64676.9|64703.8|64688.8|64689.6|64674.6|313
1750043100000|2025-06-16 03:05:00|64691.6|64676.6|64697.5|64682.5|64698.8|64683.3|64674|64655|309
1750043400000|2025-06-16 03:10:00|64697.2|64682.2|64704.2|64689.2|64718.1|64701.2|64697.1|64682.1|296
1750043700000|2025-06-16 03:15:00|64703.8|64688.8|64721.1|64706.1|64722|64707|64703.8|64686.4|266
1750044000000|2025-06-16 03:20:00|64721.4|64706.4|64705|64685|64732.9|64717.9|64701|64681|276
1750044300000|2025-06-16 03:25:00|64704.8|64684.8|64690.9|64675.9|64704.8|64685.4|64685.9|64667.7|291
1750044600000|2025-06-16 03:30:00|64693.3|64673.3|64691|64671|64705.3|64690.3|64684.2|64664.2|253
1750044900000|2025-06-16 03:35:00|64691.3|64671.3|64707.3|64687.3|64709.5|64689.5|64683.6|64663.6|208
1750045200000|2025-06-16 03:40:00|64707.5|64687.5|64704.2|64689.2|64711.4|64693.2|64693.5|64678.5|249
1750045500000|2025-06-16 03:45:00|64704.3|64689.3|64720.1|64700.1|64720.1|64703.9|64700.3|64685.3|197
1750045800000|2025-06-16 03:50:00|64719.9|64699.9|64719.6|64699.6|64721.4|64704.1|64705.1|64688.1|214
1750046100000|2025-06-16 03:55:00|64720.2|64700.2|64715.5|64695.5|64727.5|64707.5|64713.3|64693.3|203
1750046400000|2025-06-16 04:00:00|64715.4|64695.4|64693.3|64678.3|64715.8|64695.8|64692.6|64677.6|221
1750046700000|2025-06-16 04:05:00|64693.6|64678.6|64698.3|64683.3|64704.9|64689.9|64690.2|64675.2|215
1750047000000|2025-06-16 04:10:00|64695.8|64680.8|64687.2|64672.2|64702.3|64687.3|64675.6|64659.5|308
1750047300000|2025-06-16 04:15:00|64689.1|64674.1|64689.1|64669.1|64689.6|64674.6|64678.2|64658.8|174
1750047600000|2025-06-16 04:20:00|64689.3|64669.3|64681.7|64666.7|64689.3|64674.1|64677.2|64658.5|137
1750047900000|2025-06-16 04:25:00|64682|64667|64670.8|64655.8|64684.5|64668.2|64662.3|64647.3|206
1750048200000|2025-06-16 04:30:00|64671.2|64656.2|64658.5|64643.5|64671.6|64656.6|64657|64642|176
1750048500000|2025-06-16 04:35:00|64658.9|64643.9|64666.7|64651.7|64677.2|64662.2|64658.5|64643.5|223
1750048800000|2025-06-16 04:40:00|64667|64652|64670.7|64655.7|64677.7|64662.7|64663.4|64648.4|250
1750049100000|2025-06-16 04:45:00|64670.5|64655.5|64673.8|64658.8|64675.8|64660.2|64665.2|64650.2|195
1750049400000|2025-06-16 04:50:00|64673.5|64658.5|64669.7|64649.7|64684.4|64669.4|64669|64649|281
1750049700000|2025-06-16 04:55:00|64669.9|64649.9|64665.1|64650.1|64678.2|64659.4|64661.3|64646.3|249
1750050000000|2025-06-16 05:00:00|64664.8|64649.8|64641.6|64626.6|64665.2|64650.2|64635|64620|350
1750050300000|2025-06-16 05:05:00|64641.7|64626.7|64616|64601|64657.4|64642.4|64613.8|64598.8|400
1750050600000|2025-06-16 05:10:00|64616.1|64601.1|64606.8|64591.8|64621|64606|64595.8|64580.8|420
1750050900000|2025-06-16 05:15:00|64607.9|64592.9|64597.9|64582.9|64607.9|64592.9|64581.5|64561.5|421
1750051200000|2025-06-16 05:20:00|64598.8|64583.8|64565.6|64545.6|64600.7|64585.7|64564.9|64544.9|369
1750051500000|2025-06-16 05:25:00|64565.5|64545.5|64557.7|64537.7|64569|64549|64542.5|64522.5|402
1750051800000|2025-06-16 05:30:00|64557.8|64537.8|64536.7|64516.7|64558.7|64538.7|64533.9|64513.9|431
1750052100000|2025-06-16 05:35:00|64537|64517|64535.1|64515.1|64549|64529|64519.9|64500.5|399
1750052400000|2025-06-16 05:40:00|64535|64515|64553.8|64533.8|64559.3|64539.3|64530.6|64510.6|333
1750052700000|2025-06-16 05:45:00|64554|64534|64541.3|64521.3|64556.2|64536.2|64539.8|64519.8|286
1750053000000|2025-06-16 05:50:00|64540.2|64520.2|64529.8|64509.8|64550.8|64530.8|64519.2|64502|404
1750053300000|2025-06-16 05:55:00|64530|64510|64547|64532|64548|64533|64523.3|64505.5|363
1750053600000|2025-06-16 06:00:00|64548.3|64533.3|64547.6|64532.6|64558.9|64543.9|64537.9|64522.9|530
1750053900000|2025-06-16 06:05:00|64546.9|64531.9|64561.8|64546.8|64562.6|64547.6|64528.8|64513.8|481
1750054200000|2025-06-16 06:10:00|64561.5|64546.5|64572|64557|64585.7|64570.7|64559.8|64544.8|551
1750054500000|2025-06-16 06:15:00|64572.6|64557.6|64601.2|64586.2|64604.3|64589.3|64559.4|64544.4|599
1750054800000|2025-06-16 06:20:00|64601.6|64586.6|64609.5|64594.5|64610.4|64595.4|64576.3|64561.3|639
1750055100000|2025-06-16 06:25:00|64609.8|64594.8|64628|64613|64639.6|64624.6|64590.1|64575.1|671
1750055400000|2025-06-16 06:30:00|64628.3|64613.3|64589|64574|64643.7|64628.7|64580|64565|668
1750055700000|2025-06-16 06:35:00|64589.2|64574.2|64574|64559|64596.9|64581.2|64562.3|64547.3|611
1750056000000|2025-06-16 06:40:00|64573.6|64558.6|64531.9|64516.9|64593.9|64578.9|64531.9|64516.9|660
1750056300000|2025-06-16 06:45:00|64531.8|64516.8|64519.5|64504.5|64539.9|64524.9|64519.4|64504.4|535
1750056600000|2025-06-16 06:50:00|64520|64505|64471.9|64456.9|64520.5|64505.5|64441.2|64425.3|679
1750056900000|2025-06-16 06:55:00|64473|64458|64453|64438|64474.2|64459.2|64448.9|64433.9|729
1750057200000|2025-06-16 07:00:00|64456|64441|64474.8|64459.8|64477.6|64462.6|64450.6|64435.6|682
1750057500000|2025-06-16 07:05:00|64475.1|64460.1|64463.7|64448.7|64485.2|64470.2|64449.9|64434.9|606
1750057800000|2025-06-16 07:10:00|64466.5|64451.5|64482.7|64467.7|64490|64475|64449.3|64434.3|675
1750058100000|2025-06-16 07:15:00|64480.7|64465.7|64441.3|64426.3|64485.2|64470.2|64440.3|64425.3|619
1750058400000|2025-06-16 07:20:00|64441.2|64426.2|64417.9|64402.9|64447.6|64432.6|64393.9|64378.9|613
1750058700000|2025-06-16 07:25:00|64418.4|64403.4|64406.9|64391.9|64428.8|64413.8|64398.8|64383.8|635
1750059000000|2025-06-16 07:30:00|64406.7|64391.7|64415|64400|64419.3|64404.3|64383.7|64368.7|625
1750059300000|2025-06-16 07:35:00|64415.8|64400.8|64412.8|64397.8|64429|64414|64407.3|64392.3|522
1750059600000|2025-06-16 07:40:00|64412.7|64397.7|64397.6|64382.6|64417.8|64402.8|64394.7|64379.7|557
1750059900000|2025-06-16 07:45:00|64397.7|64382.7|64397.8|64382.8|64405.8|64390.8|64394.5|64379.5|398
1750060200000|2025-06-16 07:50:00|64400.3|64385.3|64408.5|64393.5|64421.4|64406.4|64379.5|64364.5|508
1750060500000|2025-06-16 07:55:00|64409.5|64394.5|64425.3|64410.3|64435.4|64420.4|64409.5|64394.5|707
1750060800000|2025-06-16 08:00:00|64425.2|64410.2|64424.1|64409.1|64433.1|64418.1|64417.8|64402.8|549
1750061100000|2025-06-16 08:05:00|64425.6|64410.6|64432.9|64417.9|64440.3|64425.3|64424.6|64409.6|426
1750061400000|2025-06-16 08:10:00|64434|64419|64413.3|64398.3|64439.1|64424.1|64406.5|64391.5|462
1750061700000|2025-06-16 08:15:00|64413.6|64398.6|64409|64394|64420.8|64405.8|64404.7|64389.7|513
1750062000000|2025-06-16 08:20:00|64409.4|64394.4|64420.1|64405.1|64424.9|64409.9|64403.7|64388.7|531
1750062300000|2025-06-16 08:25:00|64420.9|64405.9|64413.5|64398.5|64433.9|64418.9|64405.9|64390.9|466
1750062600000|2025-06-16 08:30:00|64413.6|64398.6|64389.4|64374.4|64417.9|64402.9|64387.2|64372.2|468
1750062900000|2025-06-16 08:35:00|64389.9|64374.9|64405.5|64390.5|64411.1|64396.1|64388.8|64373.8|466
1750063200000|2025-06-16 08:40:00|64406|64391|64402.6|64387.6|64410.8|64395.8|64394.3|64379.3|415
1750063500000|2025-06-16 08:45:00|64402.8|64387.8|64417.7|64402.7|64428.1|64413.1|64402.8|64387.8|433
1750063800000|2025-06-16 08:50:00|64418.5|64403.5|64403.5|64388.5|64420.1|64405.1|64393|64378|425
1750064100000|2025-06-16 08:55:00|64404.1|64389.1|64421.3|64406.3|64428|64413|64389.7|64374.7|499
1750064400000|2025-06-16 09:00:00|64422.3|64407.3|64412.6|64397.6|64432.3|64417.3|64411.6|64396.6|445
1750064700000|2025-06-16 09:05:00|64412.5|64397.5|64408.9|64393.9|64423.6|64408.6|64402.5|64387.5|377
1750065000000|2025-06-16 09:10:00|64409.9|64394.9|64405.5|64390.5|64414.3|64399.3|64393.4|64378.4|383
1750065300000|2025-06-16 09:15:00|64405.4|64390.4|64406.9|64391.9|64430|64415|64403.3|64388.3|446
1750065600000|2025-06-16 09:20:00|64407|64392|64423.1|64408.1|64434|64419|64406.9|64391.9|434
1750065900000|2025-06-16 09:25:00|64423.8|64408.8|64419.4|64404.4|64428.9|64413.9|64418.4|64403.4|355
1750066200000|2025-06-16 09:30:00|64420.5|64405.5|64426.9|64411.9|64432.9|64417.9|64413.8|64398.8|379
1750066500000|2025-06-16 09:35:00|64427.1|64412.1|64416.4|64401.4|64431.4|64416.4|64412.3|64397.3|394
1750066800000|2025-06-16 09:40:00|64415.7|64400.7|64429|64414|64430.1|64415.1|64397.4|64382.4|392
1750067100000|2025-06-16 09:45:00|64428.9|64413.9|64414.3|64399.3|64429.3|64414.3|64411.6|64396.6|324
1750067400000|2025-06-16 09:50:00|64415.2|64400.2|64399.2|64384.2|64420.7|64405.7|64394.7|64379.7|351
1750067700000|2025-06-16 09:55:00|64399.4|64384.4|64388.3|64373.3|64412.2|64397.2|64385.5|64370.5|446
1750068000000|2025-06-16 10:00:00|64388.2|64373.2|64392.7|64377.7|64397.4|64382.4|64378.6|64363.6|433
1750068300000|2025-06-16 10:05:00|64393.2|64378.2|64403.8|64388.8|64418.5|64403.5|64388.7|64373.7|395
1750068600000|2025-06-16 10:10:00|64405.3|64390.3|64423.5|64408.5|64424|64409|64397.1|64382.1|395
1750068900000|2025-06-16 10:15:00|64423.7|64408.7|64440.4|64425.4|64453.5|64438.5|64421.8|64406.8|341
1750069200000|2025-06-16 10:20:00|64440.5|64425.5|64439.5|64424.5|64450.6|64435.6|64438.7|64423.7|289
1750069500000|2025-06-16 10:25:00|64439.3|64424.3|64425.8|64410.8|64451.4|64436.4|64421.8|64406.8|394
1750069800000|2025-06-16 10:30:00|64424.7|64409.7|64424.8|64409.8|64434.8|64419.8|64417.2|64402.2|374
1750070100000|2025-06-16 10:35:00|64425.3|64410.3|64410.9|64395.9|64434.9|64419.9|64410.2|64395.2|330
1750070400000|2025-06-16 10:40:00|64411.3|64396.3|64410.7|64395.7|64412.4|64397.4|64394.9|64379.9|450
1750070700000|2025-06-16 10:45:00|64410.5|64395.5|64397.9|64382.9|64413.5|64398.5|64393.4|64378.4|416
1750071000000|2025-06-16 10:50:00|64398|64383|64430.8|64415.8|64431.2|64416.2|64398|64383|428
1750071300000|2025-06-16 10:55:00|64431|64416|64437.3|64422.3|64448.1|64433.1|64425.7|64410.7|571
1750071600000|2025-06-16 11:00:00|64437.4|64422.4|64427.6|64412.6|64447.9|64432.9|64425.2|64410.2|498
1750071900000|2025-06-16 11:05:00|64427.8|64412.8|64422.2|64407.2|64431.5|64416.5|64420.8|64405.8|386
1750072200000|2025-06-16 11:10:00|64422.3|64407.3|64410.8|64395.8|64430.8|64415.8|64408|64393|395
1750072500000|2025-06-16 11:15:00|64410.2|64395.2|64406.1|64391.1|64425|64410|64398.8|64383.8|441
1750072800000|2025-06-16 11:20:00|64405.1|64390.1|64395|64380|64409.6|64394.6|64390.2|64375.2|375
1750073100000|2025-06-16 11:25:00|64394.8|64379.8|64420.6|64405.6|64421.1|64406.1|64393.8|64378.8|424
1750073400000|2025-06-16 11:30:00|64420.7|64405.7|64430.9|64415.9|64434.4|64419.4|64417.6|64402.6|357
1750073700000|2025-06-16 11:35:00|64432|64417|64448|64433|64461|64446|64417.1|64402.1|414
1750074000000|2025-06-16 11:40:00|64448.4|64433.4|64459.5|64444.5|64468.9|64453.9|64443.1|64428.1|398
1750074300000|2025-06-16 11:45:00|64460.1|64445.1|64461.4|64446.4|64466.9|64451.9|64449.6|64434.6|319
1750074600000|2025-06-16 11:50:00|64461.2|64446.2|64429.9|64414.9|64463.7|64448.7|64427.5|64412.5|322
1750074900000|2025-06-16 11:55:00|64430.6|64415.6|64451.7|64436.7|64463.6|64448.6|64426.5|64411.5|542
1750075200000|2025-06-16 12:00:00|64450.9|64435.9|64426.5|64411.5|64461.2|64446.2|64425.5|64410.5|555
1750075500000|2025-06-16 12:05:00|64426.4|64411.4|64444.9|64429.9|64453.8|64438.8|64426.4|64411.4|512
1750075800000|2025-06-16 12:10:00|64443.8|64428.8|64452.2|64437.2|64453|64438|64427.4|64412.4|428
1750076100000|2025-06-16 12:15:00|64451.8|64436.8|64427.6|64412.6|64460.7|64445.7|64416.9|64401.9|390
1750076400000|2025-06-16 12:20:00|64427.8|64412.8|64447.2|64432.2|64449|64434|64422.6|64407.6|443
1750076700000|2025-06-16 12:25:00|64447.9|64432.9|64461|64441|64463.9|64448.9|64447.9|64432.9|585
1750077000000|2025-06-16 12:30:00|64460.7|64440.7|64423.9|64408.9|64460.7|64440.7|64419.2|64400.3|548
1750077300000|2025-06-16 12:35:00|64425.4|64410.4|64415.8|64400.8|64430.5|64415.5|64413.3|64398.3|466
1750077600000|2025-06-16 12:40:00|64416|64401|64447.7|64432.7|64452.9|64437.9|64415.1|64400.1|491
1750077900000|2025-06-16 12:45:00|64447.8|64432.8|64430.9|64415.9|64450.7|64435.7|64424.3|64409.3|383
1750078200000|2025-06-16 12:50:00|64431.5|64416.5|64422.1|64407.1|64441.2|64426.2|64413.8|64398.8|429
1750078500000|2025-06-16 12:55:00|64422.2|64407.2|64390.3|64375.3|64430.9|64415.9|64386.5|64371.5|460
1750078800000|2025-06-16 13:00:00|64389.2|64374.2|64370.1|64355.1|64389.2|64374.2|64365.3|64350.3|592
1750079100000|2025-06-16 13:05:00|64370.5|64355.5|64333.1|64318.1|64370.6|64355.6|64302.9|64287.9|716
1750079400000|2025-06-16 13:10:00|64332.8|64317.8|64330.8|64315.8|64339.3|64324.3|64311.2|64296.2|603
1750079700000|2025-06-16 13:15:00|64321.6|64306.6|64320.7|64305.7|64344.7|64329.7|64317.5|64302.5|553
1750080000000|2025-06-16 13:20:00|64320.6|64305.6|64306.2|64291.2|64320.6|64305.6|64289|64274|604
1750080300000|2025-06-16 13:25:00|64306|64291|64325.7|64310.7|64329.2|64314.2|64302|64287|584
1750080600000|2025-06-16 13:30:00|64326.5|64311.5|64317.7|64302.7|64332.4|64317.4|64302.9|64287.9|633
1750080900000|2025-06-16 13:35:00|64317.6|64302.6|64295.6|64280.6|64322.6|64307.6|64290.3|64275.3|629
1750081200000|2025-06-16 13:40:00|64296.6|64281.6|64322.7|64307.7|64332.9|64317.9|64294.7|64279.7|623
1750081500000|2025-06-16 13:45:00|64322.9|64307.9|64334.3|64319.3|64348.9|64333.9|64320.1|64305.1|607
1750081800000|2025-06-16 13:50:00|64334.1|64319.1|64364.6|64349.6|64387.4|64368.5|64333.5|64318.5|709
1750082100000|2025-06-16 13:55:00|64364.8|64349.8|64294.4|64279.4|64365.3|64350.3|64273.7|64258.7|920
1750082400000|2025-06-16 14:00:00|64293.4|64278.4|64261.7|64246.7|64301.1|64286.1|64252.8|64237.8|805
1750082700000|2025-06-16 14:05:00|64261.3|64246.3|64244.2|64229.2|64273.2|64258.2|64220|64205|685
1750083000000|2025-06-16 14:10:00|64244.1|64229.1|64247.8|64232.8|64269|64254|64223.8|64208.8|703
1750083300000|2025-06-16 14:15:00|64247.7|64232.7|64227.9|64212.9|64256.5|64241.5|64220.5|64205.5|622
1750083600000|2025-06-16 14:20:00|64227.8|64212.8|64259.6|64244.6|64269.1|64254.1|64227.8|64212.8|694
1750083900000|2025-06-16 14:25:00|64260.2|64245.2|64259.9|64244.9|64273|64258|64245.9|64230.9|615
1750084200000|2025-06-16 14:30:00|64261.6|64246.6|64258.9|64243.9|64267.5|64252.5|64234.5|64219.5|670
1750084500000|2025-06-16 14:35:00|64259.2|64244.2|64259|64244|64269.6|64254.6|64238.2|64223.2|676
1750084800000|2025-06-16 14:40:00|64260.5|64245.5|64326.4|64311.4|64329.6|64314.6|64258.4|64243.4|728
1750085100000|2025-06-16 14:45:00|64325.9|64310.9|64344.9|64329.9|64358.4|64343.4|64321.8|64306.8|727
1750085400000|2025-06-16 14:50:00|64344.8|64329.8|64335.5|64320.5|64345|64330|64314.7|64299.7|692
1750085700000|2025-06-16 14:55:00|64337.3|64322.3|64350.1|64335.1|64350.2|64335.2|64331.9|64316.9|733
1750086000000|2025-06-16 15:00:00|64349.5|64334.5|64341.9|64326.9|64364.5|64349.5|64338.7|64323.7|701
1750086300000|2025-06-16 15:05:00|64341.5|64326.5|64344.9|64329.9|64360.9|64345.9|64330|64315|517
1750086600000|2025-06-16 15:10:00|64345|64330|64357.2|64342.2|64377.3|64362.3|64344.1|64329.1|496
1750086900000|2025-06-16 15:15:00|64357.5|64342.5|64396.9|64381.9|64404.7|64389.7|64356.4|64341.4|530
1750087200000|2025-06-16 15:20:00|64396.7|64381.7|64365.2|64350.2|64396.9|64381.9|64365.2|64350.2|481
1750087500000|2025-06-16 15:25:00|64365.4|64350.4|64360.7|64345.7|64387.2|64372.2|64358.6|64343.6|508
1750087800000|2025-06-16 15:30:00|64360.6|64345.6|64401.5|64386.5|64408.6|64393.6|64350.5|64335.5|573
1750088100000|2025-06-16 15:35:00|64401.1|64386.1|64385.5|64370.5|64405.4|64390.4|64383.2|64368.2|499
1750088400000|2025-06-16 15:40:00|64385.4|64370.4|64388|64373|64392.7|64377.7|64372.5|64357.5|456
1750088700000|2025-06-16 15:45:00|64387|64372|64390.4|64375.4|64396.9|64381.9|64378.7|64363.7|439
1750089000000|2025-06-16 15:50:00|64390.3|64375.3|64407.1|64392.1|64417.8|64402.8|64389.4|64374.4|480
1750089300000|2025-06-16 15:55:00|64407.6|64392.6|64412.9|64397.9|64416.2|64401.2|64392|64377|474
1750089600000|2025-06-16 16:00:00|64410.7|64395.7|64393.1|64378.1|64413.1|64398.1|64384.4|64369.4|453
1750089900000|2025-06-16 16:05:00|64393.3|64378.3|64381.6|64366.6|64399.8|64384.8|64379.2|64364.2|421
1750090200000|2025-06-16 16:10:00|64381.5|64366.5|64401.8|64386.8|64404.8|64389.8|64381.3|64366.3|384
1750090500000|2025-06-16 16:15:00|64404|64389|64390.6|64375.6|64420.2|64405.2|64389.1|64374.1|326
1750090800000|2025-06-16 16:20:00|64390.3|64375.3|64390.9|64375.9|64399.3|64384.3|64381.7|64366.7|401
1750091100000|2025-06-16 16:25:00|64389.5|64374.5|64395.3|64380.3|64396.2|64381.2|64385.5|64370.5|404
1750091400000|2025-06-16 16:30:00|64395.4|64380.4|64394.2|64379.2|64400.2|64385.2|64386.9|64371.9|363
1750091700000|2025-06-16 16:35:00|64394.7|64379.7|64408.1|64393.1|64412.8|64397.8|64386.7|64371.7|363
1750092000000|2025-06-16 16:40:00|64408.2|64393.2|64408.4|64393.4|64415.8|64400.8|64399.4|64384.4|388
1750092300000|2025-06-16 16:45:00|64408.1|64393.1|64406.8|64391.8|64422.2|64407.2|64406.8|64391.8|318
1750092600000|2025-06-16 16:50:00|64405.6|64390.6|64394.4|64379.4|64414.3|64399.3|64391.7|64376.7|355
1750092900000|2025-06-16 16:55:00|64394.2|64379.2|64390.5|64375.5|64396.5|64381.5|64389.5|64374.5|293
1750093200000|2025-06-16 17:00:00|64390.4|64375.4|64410.9|64395.9|64413.4|64398.4|64385.3|64370.3|336
1750093500000|2025-06-16 17:05:00|64410.8|64395.8|64440.3|64425.3|64440.9|64425.9|64407.7|64392.7|334
1750093800000|2025-06-16 17:10:00|64443.4|64428.4|64437.2|64422.2|64454.4|64439.4|64428.6|64413.6|361
1750094100000|2025-06-16 17:15:00|64437.1|64422.1|64419|64404|64437.5|64422.5|64417|64402|276
1750094400000|2025-06-16 17:20:00|64416.9|64401.9|64426.7|64411.7|64431|64416|64412.8|64397.8|223
1750094700000|2025-06-16 17:25:00|64427.1|64412.1|64424.7|64409.7|64433.9|64418.9|64418|64403|277
1750095000000|2025-06-16 17:30:00|64424.8|64409.8|64448.3|64433.3|64450|64435|64412.2|64397.2|364
1750095300000|2025-06-16 17:35:00|64448.6|64433.6|64437.1|64422.1|64450.2|64435.2|64432.3|64417.3|350
1750095600000|2025-06-16 17:40:00|64435.5|64420.5|64438.8|64423.8|64440.7|64425.7|64429.7|64414.7|333
1750095900000|2025-06-16 17:45:00|64438.6|64423.6|64427.4|64412.4|64438.6|64423.6|64421.4|64406.4|234
1750096200000|2025-06-16 17:50:00|64427.6|64412.6|64425.4|64410.4|64432.6|64417.6|64421.3|64406.3|255
1750096500000|2025-06-16 17:55:00|64425.6|64410.6|64422|64407|64429|64414|64409.2|64394.2|304
1750096800000|2025-06-16 18:00:00|64424.5|64409.5|64423.9|64408.9|64436.6|64421.6|64420.1|64405.1|404
1750097100000|2025-06-16 18:05:00|64423.3|64408.3|64424.7|64409.7|64432.4|64417.4|64422.9|64407.9|342
1750097400000|2025-06-16 18:10:00|64423.9|64408.9|64428.7|64413.7|64428.8|64413.8|64417.7|64402.7|272
1750097700000|2025-06-16 18:15:00|64427.9|64412.9|64426|64411|64435.2|64420.2|64425.7|64410.7|311
1750098000000|2025-06-16 18:20:00|64425.8|64410.8|64437.6|64422.6|64439.6|64424.6|64421.7|64406.7|344
1750098300000|2025-06-16 18:25:00|64437.5|64422.5|64435.8|64420.8|64447.5|64432.5|64432.3|64417.3|360
1750098600000|2025-06-16 18:30:00|64436|64421|64420.6|64405.6|64437|64422|64414.9|64399.9|359
1750098900000|2025-06-16 18:35:00|64420.8|64405.8|64419|64404|64429.7|64414.7|64417.9|64402.9|326
1750099200000|2025-06-16 18:40:00|64418.9|64403.9|64413.2|64398.2|64423.7|64408.7|64408.6|64393.6|252
1750099500000|2025-06-16 18:45:00|64413.6|64398.6|64413.8|64398.8|64424|64409|64407.2|64392.2|255
1750099800000|2025-06-16 18:50:00|64413.9|64398.9|64418.2|64403.2|64426.3|64411.3|64409.6|64394.6|400
1750100100000|2025-06-16 18:55:00|64418.5|64403.5|64413.6|64398.6|64431.9|64416.9|64405.1|64390.1|513
1750100400000|2025-06-16 19:00:00|64415.1|64400.1|64439.3|64424.3|64441.7|64426.7|64413.4|64398.4|461
1750100700000|2025-06-16 19:05:00|64439.6|64424.6|64450.4|64435.4|64453.2|64438.2|64437.7|64422.7|328
1750101000000|2025-06-16 19:10:00|64449.7|64434.7|64460.9|64445.9|64467.3|64452.3|64447.5|64432.5|309
1750101300000|2025-06-16 19:15:00|64460.8|64445.8|64490.2|64475.2|64496.4|64481.4|64455.8|64440.8|337
1750101600000|2025-06-16 19:20:00|64490|64475|64476.8|64461.8|64495.2|64480.2|64476.5|64461.5|288
1750101900000|2025-06-16 19:25:00|64476.9|64461.9|64479.9|64464.9|64483.9|64468.9|64475.1|64460.1|223
1750102200000|2025-06-16 19:30:00|64480.4|64465.4|64479.6|64464.6|64483.9|64468.9|64470.8|64455.8|205
1750102500000|2025-06-16 19:35:00|64481.1|64466.1|64486.4|64471.4|64490.9|64475.9|64481.1|64466.1|210
1750102800000|2025-06-16 19:40:00|64486.2|64471.2|64518.1|64503.1|64522.5|64507.5|64486|64471|269
1750103100000|2025-06-16 19:45:00|64517.5|64502.5|64528.8|64513.8|64528.8|64513.8|64513.1|64498.1|258
1750103400000|2025-06-16 19:50:00|64528.2|64513.2|64531.2|64516.2|64535|64520|64525.8|64510.8|310
1750103700000|2025-06-16 19:55:00|64532.1|64517.1|64548.7|64533.7|64551.9|64536.9|64532.1|64517.1|375
1750104000000|2025-06-16 20:00:00|64549.4|64534.4|64520.7|64505.7|64556.1|64541.1|64520.5|64505.5|367
1750104300000|2025-06-16 20:05:00|64521|64506|64520.2|64505.2|64522.6|64507.6|64507.5|64492.5|193
1750104600000|2025-06-16 20:10:00|64519.4|64504.4|64536.6|64521.6|64537|64522|64517.9|64502.9|129
1750104900000|2025-06-16 20:15:00|64536.3|64521.3|64530.5|64515.5|64536.3|64521.3|64526.4|64511.4|56
1750105200000|2025-06-16 20:20:00|64530.7|64515.7|64536.8|64521.8|64542.5|64527.5|64530.7|64515.7|90
1750105500000|2025-06-16 20:25:00|64536|64521|64516.5|64496.5|64536|64521|64515.8|64496.5|121
1750105800000|2025-06-16 20:30:00|64516|64496|64521|64501|64521|64503.2|64513|64494.1|94
1750106100000|2025-06-16 20:35:00|64521.1|64501.1|64527.9|64512.9|64527.9|64512.9|64518.2|64500.4|110
1750106400000|2025-06-16 20:40:00|64527.8|64512.8|64517.3|64497.3|64534.4|64514.4|64513.8|64495.8|109
1750106700000|2025-06-16 20:45:00|64516.8|64496.8|64521.9|64501.9|64525|64505|64514.1|64494.1|106
1750107000000|2025-06-16 20:50:00|64522.4|64502.4|64517.4|64497.4|64522.5|64502.5|64509.5|64486.8|144
1750107300000|2025-06-16 20:55:00|64516.7|64496.7|64547|64485.3|64547|64514.6|64515.4|64471|251
1750107600000|2025-06-16 21:00:00|64550.7|64476.4|64534.8|64445.2|64551.7|64476.4|64534.8|64444.6|46
1750107900000|2025-06-16 21:05:00|64534.7|64445.1|64531.1|64442.4|64546.4|64463.4|64515.7|64432.6|149
1750108200000|2025-06-16 21:10:00|64530.9|64442.3|64539.8|64448.8|64550.3|64489|64519.6|64440.5|245
1750108500000|2025-06-16 21:15:00|64540.1|64448.5|64532.4|64455|64542|64455|64532.4|64441.7|194
1750108800000|2025-06-16 21:20:00|64534.6|64455.1|64538.4|64468.9|64538.9|64468.9|64527.9|64454.6|139
1750109100000|2025-06-16 21:25:00|64539.5|64465.2|64550.3|64490.1|64550.3|64490.1|64530.7|64464.4|169
1750109400000|2025-06-16 21:30:00|64549.8|64490.7|64541.6|64485.3|64549.8|64490.7|64541.3|64481.5|147
1750109700000|2025-06-16 21:35:00|64543.8|64480.5|64530.6|64482.2|64545.8|64485.7|64530.4|64478.6|72
1750110000000|2025-06-16 21:40:00|64530.5|64482.4|64543.9|64464.2|64547.7|64488.9|64517|64450.9|173
1750110300000|2025-06-16 21:45:00|64544.1|64464.1|64532.5|64468.2|64544.9|64468.5|64532.2|64452.7|162
1750110600000|2025-06-16 21:50:00|64533.1|64468.4|64531.3|64473.3|64534.7|64473.4|64528.4|64464.5|158
1750110900000|2025-06-16 21:55:00|64531.5|64473.4|64528.3|64469.6|64534.1|64479.1|64527.5|64465.3|154
1750111200000|2025-06-16 22:00:00|64528.2|64469.5|64527.5|64496.3|64548.5|64505|64520.2|64446.8|482
1750111500000|2025-06-16 22:05:00|64528.3|64496.5|64538.3|64511.3|64539.2|64512.3|64525.6|64496.5|291
1750111800000|2025-06-16 22:10:00|64538.6|64510|64521.3|64501.3|64538.6|64512.4|64521.1|64500|270
1750112100000|2025-06-16 22:15:00|64520.6|64500.4|64522.2|64501.1|64522.9|64502.7|64518.9|64498.4|196
1750112400000|2025-06-16 22:20:00|64522.6|64501.2|64519.7|64499.7|64524.5|64504.4|64519|64498.6|170
1750112700000|2025-06-16 22:25:00|64519.6|64499.6|64529.3|64509.3|64533.1|64513.1|64519.6|64499.6|138
1750113000000|2025-06-16 22:30:00|64529.4|64509.4|64550.6|64530.6|64555.4|64535.4|64525.5|64505.5|343
1750113300000|2025-06-16 22:35:00|64550.8|64530.8|64540.8|64520.8|64552|64532|64534.6|64514.6|327
1750113600000|2025-06-16 22:40:00|64540.4|64520.4|64547.8|64527.8|64550|64530|64533.8|64513.8|306
1750113900000|2025-06-16 22:45:00|64548.2|64528.2|64561.8|64541.8|64566.8|64546.8|64548.2|64528.2|294
1750114200000|2025-06-16 22:50:00|64561.4|64541.4|64561.6|64540.5|64564.9|64543.8|64556.9|64536.4|263
1750114500000|2025-06-16 22:55:00|64561.2|64540.3|64553.5|64532|64561.3|64540.5|64536.8|64515.7|338
1750114800000|2025-06-16 23:00:00|64553.3|64532.5|64533.6|64513.6|64557|64536.6|64533.6|64513.6|327
1750115100000|2025-06-16 23:05:00|64534.8|64514.8|64538.3|64518.3|64544.9|64524.9|64533.6|64513.6|231
1750115400000|2025-06-16 23:10:00|64538.2|64518.2|64543.4|64523.4|64544.3|64524.3|64534.9|64514.9|195
1750115700000|2025-06-16 23:15:00|64543.5|64523.5|64527|64507|64547|64527|64524.7|64504.7|202
1750116000000|2025-06-16 23:20:00|64526.6|64506.6|64542.3|64522.3|64548.6|64528.6|64518.9|64498.9|232
1750116300000|2025-06-16 23:25:00|64542.7|64522.7|64545.5|64525.5|64546.3|64526.3|64526.8|64506.8|248
1750116600000|2025-06-16 23:30:00|64545.3|64525.3|64569.6|64549.6|64573.5|64553.5|64542.8|64522.8|263
1750116900000|2025-06-16 23:35:00|64569.8|64549.8|64560.4|64540.4|64570.9|64550.9|64560.3|64540.3|290
1750117200000|2025-06-16 23:40:00|64560.6|64540.6|64573.6|64553.6|64573.7|64553.7|64560.6|64540.6|242
1750117500000|2025-06-16 23:45:00|64573.7|64553.7|64562.2|64542.2|64573.7|64553.7|64549.8|64529.8|322
1750117800000|2025-06-16 23:50:00|64560.6|64540.6|64569.2|64549.2|64573.7|64553.7|64559.2|64539.2|308
1750118100000|2025-06-16 23:55:00|64569.1|64549.1|64564.3|64544.3|64589.7|64569.7|64562.4|64542.4|391
1750118400000|2025-06-17 00:00:00|64564.2|64544.2|64586|64566|64603.8|64583.8|64561.1|64541.1|437
1750118700000|2025-06-17 00:05:00|64586.1|64566.1|64582.5|64562.5|64595.9|64575.9|64571.8|64551.8|339
1750119000000|2025-06-17 00:10:00|64583.3|64563.3|64582.6|64562.6|64589.8|64569.8|64571.7|64551.7|372
1750119300000|2025-06-17 00:15:00|64582.7|64562.7|64590.7|64570.7|64595.1|64575.1|64582|64562|327
1750119600000|2025-06-17 00:20:00|64590.4|64570.4|64593.7|64573.7|64610.3|64590.3|64588.6|64568.6|315
1750119900000|2025-06-17 00:25:00|64591.8|64571.8|64603.5|64583.5|64609.9|64589.9|64584.7|64564.7|288
1750120200000|2025-06-17 00:30:00|64603.4|64583.4|64601.8|64581.8|64626.6|64606.6|64596.8|64576.8|340
1750120500000|2025-06-17 00:35:00|64601.9|64581.9|64602.1|64582.1|64614.7|64594.7|64595.5|64575.5|342
1750120800000|2025-06-17 00:40:00|64602.4|64582.4|64605.2|64585.2|64606.1|64586.1|64596.9|64576.9|253
1750121100000|2025-06-17 00:45:00|64605.1|64585.1|64597.7|64577.7|64611.9|64591.9|64593|64573|282
1750121400000|2025-06-17 00:50:00|64598.3|64578.3|64581|64561|64607.6|64587.6|64576.4|64556.4|335
1750121700000|2025-06-17 00:55:00|64581.5|64561.5|64586.9|64566.9|64593.9|64573.9|64577.9|64557.9|324
1750122000000|2025-06-17 01:00:00|64586.6|64566.6|64576.6|64556.6|64587.8|64567.8|64574.8|64554.8|324
1750122300000|2025-06-17 01:05:00|64576.7|64556.7|64575.7|64555.7|64579.4|64559.4|64567.4|64547.4|194
1750122600000|2025-06-17 01:10:00|64575.8|64555.8|64575.9|64555.9|64577.1|64557.1|64564.3|64544.3|239
1750122900000|2025-06-17 01:15:00|64575.8|64555.8|64561.7|64541.7|64580.3|64563.8|64548.5|64528.5|293
1750123200000|2025-06-17 01:20:00|64562|64542|64581.2|64561.2|64583.1|64563.1|64562|64542|233
1750123500000|2025-06-17 01:25:00|64581|64561|64574.5|64554.5|64582.7|64562.7|64571.7|64551.7|221
1750123800000|2025-06-17 01:30:00|64574.3|64554.3|64563.9|64543.9|64580.8|64560.8|64552.6|64532.6|301
1750124100000|2025-06-17 01:35:00|64563.2|64543.2|64573.2|64553.2|64574.7|64554.7|64563.2|64543.2|304
1750124400000|2025-06-17 01:40:00|64573.4|64553.4|64560.9|64540.9|64573.6|64553.6|64552.1|64532.1|241
1750124700000|2025-06-17 01:45:00|64561|64541|64544.9|64524.9|64565.8|64545.8|64544.9|64524.9|186
1750125000000|2025-06-17 01:50:00|64545|64525|64547.4|64527.4|64550.7|64530.7|64525.7|64510.7|312
1750125300000|2025-06-17 01:55:00|64545.8|64525.8|64562.2|64542.2|64563|64545.1|64542.1|64522.1|295
1750125600000|2025-06-17 02:00:00|64562.4|64542.4|64568|64553|64573|64556.6|64560.4|64540.4|337
1750125900000|2025-06-17 02:05:00|64568.4|64553.4|64564.7|64544.7|64578.4|64563.3|64559.6|64543.1|302
1750126200000|2025-06-17 02:10:00|64564.5|64544.5|64585|64565|64586.2|64566.2|64561.2|64542.5|185
1750126500000|2025-06-17 02:15:00|64584.8|64564.8|64598.3|64578.3|64601.6|64581.6|64577.7|64557.7|217
1750126800000|2025-06-17 02:20:00|64598.2|64578.2|64575.4|64560.4|64601.3|64581.4|64574.6|64558.8|216
1750127100000|2025-06-17 02:25:00|64575.3|64560.3|64584.9|64564.9|64590.9|64570.9|64567.9|64552.9|201
1750127400000|2025-06-17 02:30:00|64585.3|64565.3|64587.8|64567.8|64590.2|64570.2|64579.1|64559.1|200
1750127700000|2025-06-17 02:35:00|64588.4|64568.4|64600.5|64580.5|64601.6|64581.6|64587.3|64567.3|196
1750128000000|2025-06-17 02:40:00|64600.6|64580.6|64593.7|64573.7|64609.7|64589.7|64592|64572|241
1750128300000|2025-06-17 02:45:00|64593.8|64573.8|64591.4|64571.4|64595.8|64575.8|64591.1|64571.1|130
1750128600000|2025-06-17 02:50:00|64592.1|64572.1|64553.9|64533.9|64598.9|64578.9|64524.8|64504.8|414
1750128900000|2025-06-17 02:55:00|64553.8|64533.8|64537|64517|64561.9|64541.9|64527.2|64507.2|381
1750129200000|2025-06-17 03:00:00|64537.2|64517.2|64544.7|64524.7|64557.8|64537.8|64536|64516|359
1750129500000|2025-06-17 03:05:00|64544.3|64524.3|64544.7|64524.7|64551.8|64531.8|64535.9|64515.9|300
1750129800000|2025-06-17 03:10:00|64544.6|64524.6|64534.2|64514.2|64545.2|64525.2|64521.6|64501.6|262
1750130100000|2025-06-17 03:15:00|64534.1|64514.1|64541.9|64521.9|64541.9|64521.9|64530.4|64510.4|249
1750130400000|2025-06-17 03:20:00|64541.7|64521.7|64536.2|64516.2|64547.8|64527.8|64536.1|64516.1|280
1750130700000|2025-06-17 03:25:00|64536|64516|64521.4|64501.4|64536|64516|64521.2|64501.2|232
1750131000000|2025-06-17 03:30:00|64521.3|64501.3|64525.9|64505.9|64536.1|64519|64505.1|64490.1|447
1750131300000|2025-06-17 03:35:00|64526.5|64506.5|64528.9|64508.9|64533.8|64515.7|64509.1|64490.6|307
1750131600000|2025-06-17 03:40:00|64529.1|64509.1|64518.6|64503.6|64530.4|64513.2|64515.9|64495.9|292
1750131900000|2025-06-17 03:45:00|64519|64504|64540.2|64525.2|64542|64527|64516.1|64496.1|275
1750132200000|2025-06-17 03:50:00|64538.9|64523.9|64533.9|64518.9|64541.9|64526.9|64532.1|64517.1|236
1750132500000|2025-06-17 03:55:00|64533.6|64518.6|64516.1|64501.1|64533.6|64518.6|64513.7|64498.7|293
1750132800000|2025-06-17 04:00:00|64516|64501|64516.9|64501.9|64521.2|64502.1|64511.2|64493.1|170
1750133100000|2025-06-17 04:05:00|64516.7|64501.7|64513.5|64498.5|64518.7|64501.7|64501.2|64485.6|222
1750133400000|2025-06-17 04:10:00|64513.4|64498.4|64500.1|64485.1|64515.5|64500.5|64499|64484|233
1750133700000|2025-06-17 04:15:00|64500.3|64485.3|64490.2|64475.2|64500.3|64485.3|64488.7|64473.7|237
1750134000000|2025-06-17 04:20:00|64490.3|64475.3|64504.6|64489.6|64508.6|64491.4|64486.7|64471.7|260
1750134300000|2025-06-17 04:25:00|64504.8|64489.8|64503.8|64483.8|64505|64490|64491.1|64473.9|263
1750134600000|2025-06-17 04:30:00|64503.7|64483.7|64514.9|64499.9|64516.7|64501.7|64502.4|64482.4|343
1750134900000|2025-06-17 04:35:00|64514.5|64499.5|64491.1|64476.1|64523.4|64508.4|64485.9|64470.9|256
1750135200000|2025-06-17 04:40:00|64491.3|64476.3|64495.3|64480.3|64498.2|64483.2|64490.1|64475.1|227
1750135500000|2025-06-17 04:45:00|64494.7|64479.7|64505.1|64490.1|64509|64494|64493|64478|191
1750135800000|2025-06-17 04:50:00|64504.8|64489.8|64511.4|64496.4|64516.1|64501.1|64502.7|64487.7|177
1750136100000|2025-06-17 04:55:00|64511.5|64496.5|64520.8|64505.8|64528.4|64513.4|64511.5|64496.5|242
1750136400000|2025-06-17 05:00:00|64520.6|64505.6|64520.5|64500.5|64523.4|64506.6|64508.1|64488.1|280
1750136700000|2025-06-17 05:05:00|64520.3|64500.3|64509.6|64489.6|64520.8|64500.8|64503|64483|221
1750137000000|2025-06-17 05:10:00|64509.7|64489.7|64504.3|64484.3|64509.8|64489.8|64498|64478|220
1750137300000|2025-06-17 05:15:00|64504.6|64484.6|64519.8|64499.8|64544.4|64524.4|64503.2|64483.2|302
1750137600000|2025-06-17 05:20:00|64519.6|64499.6|64515.5|64495.5|64523.9|64503.9|64513.9|64493.9|230
1750137900000|2025-06-17 05:25:00|64515.3|64495.3|64518.3|64498.3|64522.1|64502.1|64510.5|64490.5|220
1750138200000|2025-06-17 05:30:00|64519.4|64499.4|64533.3|64513.3|64535.3|64515.3|64518.6|64498.6|271
1750138500000|2025-06-17 05:35:00|64533.5|64513.5|64539|64519|64540.6|64520.6|64526.3|64506.3|196
1750138800000|2025-06-17 05:40:00|64539.5|64519.5|64539.6|64519.6|64549|64529|64533.8|64513.8|177
1750139100000|2025-06-17 05:45:00|64539.8|64519.8|64555.8|64535.8|64556|64536|64539|64519|205
1750139400000|2025-06-17 05:50:00|64555.9|64535.9|64560.6|64540.6|64570.2|64550.2|64555.7|64535.7|275
1750139700000|2025-06-17 05:55:00|64560.7|64540.7|64541.6|64521.6|64561.1|64541.1|64539.9|64519.9|272
1750140000000|2025-06-17 06:00:00|64542.9|64522.9|64551.9|64536.9|64567.8|64552.8|64541.3|64521.3|410
1750140300000|2025-06-17 06:05:00|64552|64537|64540.7|64525.7|64558.1|64543.1|64535.3|64520.3|293
1750140600000|2025-06-17 06:10:00|64541|64526|64517.4|64502.4|64554.7|64539.7|64517.4|64502.4|317
1750140900000|2025-06-17 06:15:00|64517.5|64502.5|64523.5|64508.5|64525.4|64510.4|64498.8|64483.8|345
1750141200000|2025-06-17 06:20:00|64523.7|64508.7|64483|64468|64525.4|64510.4|64480.3|64465.3|319
1750141500000|2025-06-17 06:25:00|64482.9|64467.9|64498.7|64483.7|64499.9|64484.9|64482.6|64467.6|344
1750141800000|2025-06-17 06:30:00|64498.8|64483.8|64483.1|64468.1|64510.8|64495.8|64473.1|64458.1|390
1750142100000|2025-06-17 06:35:00|64483.2|64468.2|64483.5|64468.5|64494.6|64479.6|64480.1|64465.1|387
1750142400000|2025-06-17 06:40:00|64483.8|64468.8|64477.2|64462.2|64487.5|64472.5|64458.6|64443.6|493
1750142700000|2025-06-17 06:45:00|64477.3|64462.3|64479.5|64464.5|64487.7|64472.7|64470.4|64455.4|525
1750143000000|2025-06-17 06:50:00|64479.7|64464.7|64506|64491|64513.2|64498.2|64473.6|64458.6|514
1750143300000|2025-06-17 06:55:00|64506.1|64491.1|64515.4|64500.4|64527.1|64512.1|64505.9|64490.9|590
1750143600000|2025-06-17 07:00:00|64516.8|64501.8|64535.2|64520.2|64551.3|64536.3|64508.2|64493.2|701
1750143900000|2025-06-17 07:05:00|64535.3|64520.3|64524.7|64509.7|64535.4|64520.4|64511|64496|572
1750144200000|2025-06-17 07:10:00|64524.4|64509.4|64551.3|64536.3|64557|64542|64522.7|64507.7|528
1750144500000|2025-06-17 07:15:00|64549|64534|64543.7|64528.7|64557.5|64542.5|64528.6|64513.6|527
1750144800000|2025-06-17 07:20:00|64544.7|64529.7|64567.4|64552.4|64568.2|64553.2|64541.9|64526.9|551
1750145100000|2025-06-17 07:25:00|64563.8|64548.8|64551.7|64536.7|64571.2|64556.2|64541.4|64526.4|508
1750145400000|2025-06-17 07:30:00|64551.8|64536.8|64597.4|64582.4|64600.6|64585.6|64551.8|64536.8|442
1750145700000|2025-06-17 07:35:00|64593.5|64578.5|64591.3|64576.3|64608.7|64593.7|64570.8|64555.8|495
1750146000000|2025-06-17 07:40:00|64590.9|64575.9|64555|64540|64592.4|64577.4|64544|64529|434
1750146300000|2025-06-17 07:45:00|64555.1|64540.1|64511.7|64496.7|64555.3|64540.3|64511.3|64496.3|528
1750146600000|2025-06-17 07:50:00|64511.9|64496.9|64521.2|64506.2|64522.3|64507.3|64507.1|64492.1|505
1750146900000|2025-06-17 07:55:00|64521.4|64506.4|64538.2|64523.2|64540.1|64525.1|64515.9|64500.9|421
1750147200000|2025-06-17 08:00:00|64538.3|64523.3|64550.5|64535.5|64563.2|64548.2|64530.6|64515.6|517
1750147500000|2025-06-17 08:05:00|64550.4|64535.4|64568|64553|64568.7|64553.7|64545.9|64530.9|454
1750147800000|2025-06-17 08:10:00|64567.7|64552.7|64552.2|64537.2|64567.9|64552.9|64545.3|64530.3|429
1750148100000|2025-06-17 08:15:00|64552|64537|64544.6|64529.6|64559.1|64544.1|64532.5|64517.5|474
1750148400000|2025-06-17 08:20:00|64544.4|64529.4|64547.1|64532.1|64557.3|64542.3|64539.9|64524.9|438
1750148700000|2025-06-17 08:25:00|64547|64532|64537.6|64522.6|64557|64542|64537.1|64522.1|418
1750149000000|2025-06-17 08:30:00|64536.7|64521.7|64554.1|64539.1|64554.1|64539.1|64529.5|64514.5|422
1750149300000|2025-06-17 08:35:00|64554|64539|64531.7|64516.7|64559.2|64544.2|64531.1|64516.1|379
1750149600000|2025-06-17 08:40:00|64532.5|64517.5|64545.2|64530.2|64553.1|64538.1|64531.9|64516.9|370
1750149900000|2025-06-17 08:45:00|64545.9|64530.9|64554.1|64539.1|64557.3|64542.3|64544.9|64529.9|358
1750150200000|2025-06-17 08:50:00|64553.9|64538.9|64555.9|64540.9|64556|64541|64537.1|64522.1|484
1750150500000|2025-06-17 08:55:00|64556.7|64541.7|64575.4|64551|64582.6|64567.6|64540.7|64525.7|512
1750150800000|2025-06-17 09:00:00|64573.6|64551.4|64545|64530|64578.2|64558.2|64538.3|64523.3|525
1750151100000|2025-06-17 09:05:00|64545.2|64530.2|64550.4|64535.4|64561.7|64546.7|64527.3|64512.3|570
1750151400000|2025-06-17 09:10:00|64551|64536|64551.4|64536.4|64561.9|64546.9|64544.2|64529.2|422
1750151700000|2025-06-17 09:15:00|64551.6|64536.6|64569.9|64554.9|64582.3|64567.3|64536.6|64521.6|422
1750152000000|2025-06-17 09:20:00|64570.1|64555.1|64562|64547|64573.5|64558.5|64550|64535|454
1750152300000|2025-06-17 09:25:00|64562.1|64547.1|64548.4|64533.4|64562.3|64547.3|64546.4|64531.4|439
1750152600000|2025-06-17 09:30:00|64547.8|64532.8|64544.4|64529.4|64562.6|64547.6|64540.6|64525.6|483
1750152900000|2025-06-17 09:35:00|64544.1|64529.1|64551|64536|64560.9|64545.9|64539.7|64524.7|382
1750153200000|2025-06-17 09:40:00|64551.1|64536.1|64539.5|64524.5|64558.6|64543.6|64526.3|64511.3|412
1750153500000|2025-06-17 09:45:00|64539.6|64524.6|64536.1|64521.1|64552.7|64537.7|64534.3|64519.3|419
1750153800000|2025-06-17 09:50:00|64535.9|64520.9|64535.1|64520.1|64535.9|64520.9|64524|64509|389
1750154100000|2025-06-17 09:55:00|64535.7|64520.7|64547.5|64532.5|64557.3|64542.3|64535.7|64520.7|372
1750154400000|2025-06-17 10:00:00|64547.2|64532.2|64533.9|64518.9|64549|64534|64532.4|64517.4|332
1750154700000|2025-06-17 10:05:00|64534|64519|64543.8|64528.8|64555.9|64540.9|64531.4|64516.4|319
1750155000000|2025-06-17 10:10:00|64542.1|64527.1|64521.8|64506.8|64543.7|64528.7|64505.1|64490.1|396
1750155300000|2025-06-17 10:15:00|64521.7|64506.7|64510.8|64495.8|64531.6|64516.6|64509.1|64494.1|331
1750155600000|2025-06-17 10:20:00|64510.9|64495.9|64525.9|64510.9|64526.5|64511.5|64510.1|64495.1|298
1750155900000|2025-06-17 10:25:00|64526|64511|64535.6|64520.6|64540.7|64525.7|64520.9|64505.9|316
1750156200000|2025-06-17 10:30:00|64535.8|64520.8|64522.3|64507.3|64542.1|64527.1|64520.2|64505.2|313
1750156500000|2025-06-17 10:35:00|64522.1|64507.1|64513.4|64498.4|64524.7|64509.7|64496.8|64481.8|352
1750156800000|2025-06-17 10:40:00|64513.5|64498.5|64505.5|64490.5|64513.5|64498.5|64499.6|64484.6|340
1750157100000|2025-06-17 10:45:00|64505.7|64490.7|64496|64481|64506.6|64491.6|64486.2|64471.2|345
1750157400000|2025-06-17 10:50:00|64495.8|64480.8|64490.3|64475.3|64499.4|64484.4|64483.5|64468.5|419
1750157700000|2025-06-17 10:55:00|64490.5|64475.5|64483.1|64468.1|64496|64481|64479.8|64464.8|386
1750158000000|2025-06-17 11:00:00|64483.3|64468.3|64477.4|64462.4|64489.8|64474.8|64460.4|64445.4|430
1750158300000|2025-06-17 11:05:00|64477.3|64462.3|64471.9|64456.9|64478.8|64463.8|64464|64449|342
1750158600000|2025-06-17 11:10:00|64471.8|64456.8|64460|64445|64473.4|64458.4|64456.9|64441.9|369
1750158900000|2025-06-17 11:15:00|64459.9|64444.9|64458.2|64443.2|64462.9|64447.9|64452.6|64437.6|293
1750159200000|2025-06-17 11:20:00|64458|64443|64467.1|64452.1|64474|64459|64457.5|64442.5|424
1750159500000|2025-06-17 11:25:00|64466.9|64451.9|64477|64462|64479.2|64464.2|64465.4|64450.4|372
1750159800000|2025-06-17 11:30:00|64477.2|64462.2|64482.4|64467.4|64482.4|64467.4|64470.5|64455.5|420
1750160100000|2025-06-17 11:35:00|64482.6|64467.6|64496.5|64481.5|64501.8|64486.8|64479.5|64464.5|411
1750160400000|2025-06-17 11:40:00|64496.4|64481.4|64492.6|64477.6|64496.7|64481.7|64482.9|64467.9|466
1750160700000|2025-06-17 11:45:00|64493.1|64478.1|64517.9|64502.9|64519.9|64504.9|64493.1|64478.1|344
1750161000000|2025-06-17 11:50:00|64518.1|64503.1|64526.7|64511.7|64539.1|64524.1|64515.5|64500.5|455
1750161300000|2025-06-17 11:55:00|64525.6|64510.6|64518.2|64503.2|64525.6|64510.6|64500.2|64485.2|590
1750161600000|2025-06-17 12:00:00|64518.1|64503.1|64499.6|64484.6|64519.9|64504.9|64496.8|64481.8|488
1750161900000|2025-06-17 12:05:00|64499.5|64484.5|64477.7|64462.7|64507.4|64492.4|64477.7|64462.7|455
1750162200000|2025-06-17 12:10:00|64477.9|64462.9|64474.9|64459.9|64486.2|64471.2|64466.8|64451.8|500
1750162500000|2025-06-17 12:15:00|64474.5|64459.5|64469.9|64454.9|64474.8|64459.8|64455.9|64440.9|436
1750162800000|2025-06-17 12:20:00|64468.3|64453.3|64467.2|64452.2|64473.1|64458.1|64457.4|64442.4|413
1750163100000|2025-06-17 12:25:00|64467.3|64452.3|64489.4|64464.7|64491.7|64476.4|64463.2|64448.2|437
1750163400000|2025-06-17 12:30:00|64486.6|64464.3|64489.9|64474.9|64503.2|64484.9|64424.4|64383.4|845
1750163700000|2025-06-17 12:35:00|64489.2|64474.2|64508.3|64493.3|64524.9|64509.9|64484.7|64469.7|716
1750164000000|2025-06-17 12:40:00|64508.4|64493.4|64516.7|64501.7|64535.9|64520.9|64507.1|64492.1|707
1750164300000|2025-06-17 12:45:00|64515.8|64500.8|64552.2|64537.2|64552.3|64537.3|64512.2|64497.2|633
1750164600000|2025-06-17 12:50:00|64552.8|64537.8|64544.2|64529.2|64581.9|64566.9|64536.8|64521.8|679
1750164900000|2025-06-17 12:55:00|64550.7|64535.7|64581.5|64566.5|64595.3|64580.3|64549|64534|702
1750165200000|2025-06-17 13:00:00|64579.2|64564.2|64534.8|64519.8|64579.3|64564.3|64531.3|64516.3|697
1750165500000|2025-06-17 13:05:00|64534.6|64519.6|64535.9|64520.9|64553.9|64538.9|64526.2|64511.2|509
1750165800000|2025-06-17 13:10:00|64535.8|64520.8|64532.1|64512.1|64535.8|64520.8|64510.2|64495.2|449
1750166100000|2025-06-17 13:15:00|64533.3|64513.3|64481.7|64466.7|64533.5|64513.5|64474.8|64459.8|537
1750166400000|2025-06-17 13:20:00|64481.6|64466.6|64498.1|64483.1|64508.9|64493.9|64479.1|64464.1|418
1750166700000|2025-06-17 13:25:00|64497.8|64482.8|64521.6|64506.6|64523.9|64508.9|64493.6|64478.6|445
1750167000000|2025-06-17 13:30:00|64520.6|64505.6|64518.8|64503.8|64536.5|64521.5|64514.5|64499.5|673
1750167300000|2025-06-17 13:35:00|64518.7|64503.7|64515.3|64500.3|64536.1|64521.1|64513.2|64498.2|671
1750167600000|2025-06-17 13:40:00|64514.9|64499.9|64515.2|64500.2|64547.9|64530.4|64502.2|64487.2|740
1750167900000|2025-06-17 13:45:00|64515.9|64500.9|64513.7|64498.7|64535.1|64520.1|64503.2|64488.2|645
1750168200000|2025-06-17 13:50:00|64513.8|64498.8|64515.9|64500.9|64533.9|64518.9|64510.7|64495.7|588
1750168500000|2025-06-17 13:55:00|64515.8|64500.8|64534.3|64519.3|64534.4|64519.4|64497.8|64482.8|536
1750168800000|2025-06-17 14:00:00|64534.1|64519.1|64538.2|64523.2|64548.3|64533.3|64522.8|64507.8|586
1750169100000|2025-06-17 14:05:00|64538|64523|64557.3|64542.3|64571.6|64556.6|64531.7|64516.7|551
1750169400000|2025-06-17 14:10:00|64557.4|64542.4|64569.6|64554.6|64571.5|64556.5|64553.9|64538.9|506
1750169700000|2025-06-17 14:15:00|64569.7|64554.7|64607|64592|64623.3|64608.3|64569.7|64554.7|649
1750170000000|2025-06-17 14:20:00|64604.3|64589.3|64632.6|64617.6|64639.9|64624.9|64599.7|64584.7|619
1750170300000|2025-06-17 14:25:00|64628.3|64613.3|64654.8|64639.8|64666.1|64651.1|64628.2|64613.2|649
1750170600000|2025-06-17 14:30:00|64654.7|64639.7|64736|64721|64741.8|64726.8|64652.6|64637.6|733
1750170900000|2025-06-17 14:35:00|64735.7|64720.7|64777|64762|64804.3|64789.3|64734|64719|783
1750171200000|2025-06-17 14:40:00|64777.1|64762.1|64797.9|64782.9|64803.1|64788.1|64771.8|64756.8|674
1750171500000|2025-06-17 14:45:00|64796.9|64781.9|64744.1|64729.1|64796.9|64781.9|64739.6|64724.6|680
1750171800000|2025-06-17 14:50:00|64745.3|64730.3|64721.5|64706.5|64746.7|64731.7|64711.9|64696.9|658
1750172100000|2025-06-17 14:55:00|64723.6|64708.6|64714.6|64699.6|64736.4|64721.4|64709.9|64694.9|667
1750172400000|2025-06-17 15:00:00|64714.7|64699.7|64725.2|64710.2|64747.3|64732.3|64699.8|64684.8|724
1750172700000|2025-06-17 15:05:00|64725|64710|64704.5|64689.5|64726.6|64711.6|64694.7|64679.7|561
1750173000000|2025-06-17 15:10:00|64704.3|64689.3|64676.9|64661.9|64715.2|64700.2|64675.4|64660.4|578
1750173300000|2025-06-17 15:15:00|64677|64662|64680.9|64665.9|64685.9|64670.9|64671.9|64656.9|471
1750173600000|2025-06-17 15:20:00|64683|64668|64725.5|64710.5|64737.7|64722.7|64683|64668|548
1750173900000|2025-06-17 15:25:00|64725.9|64710.9|64749.2|64734.2|64759.5|64744.5|64718.7|64703.7|491
1750174200000|2025-06-17 15:30:00|64749.6|64734.6|64722.2|64707.2|64750.7|64735.7|64721.5|64706.5|519
1750174500000|2025-06-17 15:35:00|64719.8|64704.8|64712.4|64697.4|64737.2|64722.2|64704.5|64689.5|542
1750174800000|2025-06-17 15:40:00|64712.3|64697.3|64682.3|64667.3|64721.3|64706.3|64678.8|64663.8|518
1750175100000|2025-06-17 15:45:00|64681.7|64666.7|64669.6|64654.6|64686.1|64671.1|64665.6|64650.6|427
1750175400000|2025-06-17 15:50:00|64669.7|64654.7|64684.7|64669.7|64696.6|64681.6|64669.6|64654.6|432
1750175700000|2025-06-17 15:55:00|64684.8|64669.8|64673|64658|64700.3|64685.3|64668.9|64653.9|454
1750176000000|2025-06-17 16:00:00|64673.1|64658.1|64666.5|64651.5|64678.5|64663.5|64660.2|64645.2|512
1750176300000|2025-06-17 16:05:00|64666.2|64651.2|64679|64664|64697.5|64682.5|64664.5|64649.5|384
1750176600000|2025-06-17 16:10:00|64679.5|64664.5|64656.5|64641.5|64684.6|64669.6|64646|64631|449
1750176900000|2025-06-17 16:15:00|64657.7|64642.7|64669.3|64654.3|64670.8|64655.8|64646.6|64631.6|337
1750177200000|2025-06-17 16:20:00|64670.9|64655.9|64696.4|64681.4|64699.9|64684.9|64669.4|64654.4|293
1750177500000|2025-06-17 16:25:00|64696.5|64681.5|64731.1|64716.1|64732.4|64717.4|64695.6|64680.6|425
1750177800000|2025-06-17 16:30:00|64731.4|64716.4|64722.9|64707.9|64742.6|64727.6|64722.1|64707.1|380
1750178100000|2025-06-17 16:35:00|64724.1|64709.1|64727.8|64712.8|64732.8|64717.8|64710.5|64695.5|360
1750178400000|2025-06-17 16:40:00|64727.7|64712.7|64750.6|64735.6|64759.6|64744.6|64727.4|64712.4|377
1750178700000|2025-06-17 16:45:00|64750|64735|64827.4|64812.4|64829.4|64814.4|64746.3|64731.3|531
1750179000000|2025-06-17 16:50:00|64826.3|64811.3|64853.3|64833.3|64853.3|64833.3|64811.1|64796.1|688
1750179300000|2025-06-17 16:55:00|64855.2|64835.2|64846.4|64831.4|64870|64855|64839.8|64819.9|656
1750179600000|2025-06-17 17:00:00|64846|64831|64853.3|64838.3|64859.9|64844.9|64826.7|64811.7|584
1750179900000|2025-06-17 17:05:00|64853.2|64838.2|64847.7|64832.7|64860.1|64845.1|64838.2|64823.2|592
1750180200000|2025-06-17 17:10:00|64847.6|64832.6|64880.2|64865.2|64881.9|64866.9|64847.6|64832.6|499
1750180500000|2025-06-17 17:15:00|64880.3|64865.3|64915|64900|64920.7|64905.7|64878.2|64863.2|565
1750180800000|2025-06-17 17:20:00|64914.1|64899.1|64896.4|64881.4|64922|64907|64884.4|64869.4|461
1750181100000|2025-06-17 17:25:00|64897.6|64882.6|64855.4|64840.4|64918.7|64903.7|64854.3|64839.3|472
1750181400000|2025-06-17 17:30:00|64855.6|64840.6|64827|64812|64861.7|64846.7|64823.3|64808.3|466
1750181700000|2025-06-17 17:35:00|64827.4|64812.4|64884.2|64869.2|64884.5|64869.5|64816.7|64801.7|459
1750182000000|2025-06-17 17:40:00|64884.3|64869.3|64915.7|64900.7|64917.7|64902.7|64869.7|64854.7|349
1750182300000|2025-06-17 17:45:00|64914.7|64899.7|64968.8|64953.8|64987.8|64972.8|64914.7|64899.7|623
1750182600000|2025-06-17 17:50:00|64969|64954|64968.9|64953.9|64983.8|64968.8|64946.7|64931.7|594
1750182900000|2025-06-17 17:55:00|64967.6|64952.6|64940.9|64925.9|64967.6|64952.6|64927.9|64912.9|499
1750183200000|2025-06-17 18:00:00|64940.8|64925.8|64941.9|64926.9|64964.6|64949.6|64931.9|64916.9|530
1750183500000|2025-06-17 18:05:00|64941.8|64926.8|64937.3|64922.3|64948.9|64933.9|64928.8|64911.9|416
1750183800000|2025-06-17 18:10:00|64937.4|64922.4|64946.3|64931.3|64947.5|64932.5|64923.2|64908.2|388
1750184100000|2025-06-17 18:15:00|64946.5|64931.5|64949.3|64934.3|64956.6|64941.6|64919.7|64904.7|375
1750184400000|2025-06-17 18:20:00|64951.1|64936.1|64953.4|64938.4|64964|64949|64938.6|64923.6|359
1750184700000|2025-06-17 18:25:00|64951.9|64936.9|64983.9|64968.9|64984.1|64969.1|64951.5|64936.5|388
1750185000000|2025-06-17 18:30:00|64984.4|64969.4|64961.3|64946.3|64984.8|64969.8|64941.8|64926.8|400
1750185300000|2025-06-17 18:35:00|64961.4|64946.4|64970.7|64955.7|64977.8|64962.8|64956.6|64941.6|314
1750185600000|2025-06-17 18:40:00|64972.5|64957.5|64969.4|64954.4|64988.2|64973.2|64964.8|64949.8|370
1750185900000|2025-06-17 18:45:00|64972|64957|64999.1|64984.1|65006.2|64991.2|64972|64957|391
1750186200000|2025-06-17 18:50:00|64999.2|64984.2|64979.3|64964.3|65006.7|64991.7|64972.9|64957.9|358
1750186500000|2025-06-17 18:55:00|64980.6|64965.6|64980.8|64965.8|64994.9|64979.9|64970.3|64955.3|481
1750186800000|2025-06-17 19:00:00|64980.7|64965.7|64972.1|64957.1|64991.2|64976.2|64971|64956|425
1750187100000|2025-06-17 19:05:00|64972|64957|64978.9|64963.9|64991.6|64976.6|64971.1|64956.1|359
1750187400000|2025-06-17 19:10:00|64978.8|64963.8|64979.2|64964.2|64984.4|64969.4|64971.3|64956.3|372
1750187700000|2025-06-17 19:15:00|64979.1|64964.1|64986.2|64971.2|64992.4|64977.4|64977|64962|303
1750188000000|2025-06-17 19:20:00|64986.3|64971.3|64974|64959|64995.6|64980.6|64961.8|64946.8|320
1750188300000|2025-06-17 19:25:00|64973.9|64958.9|64955.7|64940.7|64975.3|64960.3|64951.3|64936.3|331
1750188600000|2025-06-17 19:30:00|64955.4|64940.4|64956.9|64941.9|64975|64960|64953.2|64938.2|337
1750188900000|2025-06-17 19:35:00|64957.3|64942.3|64938.9|64923.9|64960.2|64945.2|64938.8|64923.8|298
1750189200000|2025-06-17 19:40:00|64939.1|64924.1|64944.2|64929.2|64954.6|64939.6|64938.6|64923.6|368
1750189500000|2025-06-17 19:45:00|64944.3|64929.3|64944.2|64929.2|64949.3|64934.3|64929|64914|310
1750189800000|2025-06-17 19:50:00|64944.1|64929.1|64946.1|64931.1|64947.1|64932.1|64930.1|64915.1|335
1750190100000|2025-06-17 19:55:00|64951.1|64936.1|64952.2|64937.2|64961.8|64946.8|64943.6|64928.6|435
1750190400000|2025-06-17 20:00:00|64951|64936|64985.4|64970.4|64985.4|64970.4|64949.9|64934.9|226
1750190700000|2025-06-17 20:05:00|64985.5|64970.5|64982|64967|64993.9|64978.9|64974.7|64959|154
1750191000000|2025-06-17 20:10:00|64981.9|64966.9|65003.5|64988.5|65005.7|64990.7|64981.9|64966.9|140
1750191300000|2025-06-17 20:15:00|65003.3|64988.3|65006.2|64991.2|65011.6|64993.8|64999.8|64984.8|147
1750191600000|2025-06-17 20:20:00|65006.3|64991.3|64977.2|64962.2|65010|64995|64974.1|64959.1|141
1750191900000|2025-06-17 20:25:00|64977|64962|64958.1|64943.1|64977|64962|64952.4|64937.4|150
1750192200000|2025-06-17 20:30:00|64958.4|64943.4|64975.5|64955.5|64976.8|64956.8|64957.6|64938.7|133
1750192500000|2025-06-17 20:35:00|64974.8|64954.8|64975.4|64955.4|64981.5|64961.5|64969.2|64949.2|122
1750192800000|2025-06-17 20:40:00|64975.5|64955.5|64997.7|64977.7|65000.3|64980.3|64974.9|64954.9|194
1750193100000|2025-06-17 20:45:00|64994.7|64974.7|64964.5|64944.5|64996.6|64976.6|64964.3|64944.3|235
1750193400000|2025-06-17 20:50:00|64965.3|64945.3|64950|64930|64965.4|64945.4|64943.8|64923.8|330
1750193700000|2025-06-17 20:55:00|64950.3|64930.3|64980.1|64952.5|64980.1|64952.5|64947.8|64927.8|182
1750194000000|2025-06-17 21:00:00|64984|64948.5|65003.4|64913.2|65003.4|64956.3|64984|64907.7|47
1750194300000|2025-06-17 21:05:00|65003.2|64904.2|64962.3|64886|65003.2|64904.2|64952|64876.5|104
1750194600000|2025-06-17 21:10:00|64962.4|64884.9|64966.7|64886|64972.8|64893.2|64960.5|64875.6|140
1750194900000|2025-06-17 21:15:00|64966.6|64876.6|64972.7|64927.5|64984.3|64929|64962.1|64876.2|189
1750195200000|2025-06-17 21:20:00|64972.6|64927.6|64966.6|64931.7|64975.3|64931.9|64966.6|64924.7|142
1750195500000|2025-06-17 21:25:00|64967.4|64931.8|64971.2|64931|64980.3|64936.5|64965.3|64887.8|170
1750195800000|2025-06-17 21:30:00|64971.1|64930.9|64969.1|64936.5|64972.4|64937.8|64967|64928.8|128
1750196100000|2025-06-17 21:35:00|64970.2|64934.7|64976.1|64937.2|64979.1|64938.6|64967.8|64933.9|137
1750196400000|2025-06-17 21:40:00|64976|64937.1|64976.1|64935.8|64977.8|64937.8|64975.5|64935.6|79
1750196700000|2025-06-17 21:45:00|64976.3|64935.7|64982.3|64938.3|64982.3|64939.5|64973.8|64934|71
1750197000000|2025-06-17 21:50:00|64982.4|64938.2|64984|64943.3|64988.6|64946.7|64981.5|64933.1|190
1750197300000|2025-06-17 21:55:00|64983.9|64943.4|64974.2|64944.3|64983.9|64949.4|64969.2|64943|167
1750197600000|2025-06-17 22:00:00|64974.3|64944.7|64971.8|64951.8|64977.4|64952.7|64970|64941|325
1750197900000|2025-06-17 22:05:00|64971.2|64951.2|64969.6|64949.6|64971.2|64951.2|64965.7|64943.8|188
1750198200000|2025-06-17 22:10:00|64970.2|64950.2|64963.1|64943.1|64970.6|64950.6|64959.6|64939.6|137
1750198500000|2025-06-17 22:15:00|64963.4|64943.4|64962.7|64942.7|64967.8|64947.8|64961|64941|165
1750198800000|2025-06-17 22:20:00|64962.6|64942.6|64959.4|64939.4|64964.9|64944.9|64959.4|64938.7|129
1750199100000|2025-06-17 22:25:00|64959.5|64939.5|64958.2|64938.2|64961.4|64940.8|64958.2|64938.2|142
1750199400000|2025-06-17 22:30:00|64958.3|64938.3|64971.8|64951.8|64971.8|64951.8|64958.2|64938.2|204
1750199700000|2025-06-17 22:35:00|64971.7|64951.7|64986.3|64966.3|64989.3|64969.3|64969.9|64949.9|160
1750200000000|2025-06-17 22:40:00|64986.4|64966.4|64981.8|64961.8|64994.3|64974.3|64981.7|64961.7|251
1750200300000|2025-06-17 22:45:00|64981.7|64961.7|64988.5|64968.5|64991.2|64971.2|64976.8|64956.8|255
1750200600000|2025-06-17 22:50:00|64988.6|64968.6|65005.3|64985.3|65009.5|64989.5|64988.6|64968.6|206
1750200900000|2025-06-17 22:55:00|65005.2|64985.2|65008.1|64988.1|65008.2|64988.2|65003.4|64983.4|198
1750201200000|2025-06-17 23:00:00|65006.8|64986.8|64989.8|64969.8|65006.8|64986.8|64987.4|64967.4|196
1750201500000|2025-06-17 23:05:00|64989.5|64969.5|64989.6|64969.6|64990.6|64970.6|64986.3|64966.3|149
1750201800000|2025-06-17 23:10:00|64989.7|64969.7|64991.9|64971.9|64999.9|64979.9|64988.5|64968.5|164
1750202100000|2025-06-17 23:15:00|64991.8|64971.8|64986.8|64966.8|64991.8|64971.8|64985.3|64965.3|124
1750202400000|2025-06-17 23:20:00|64986.7|64966.7|64997.4|64977.4|64999.2|64979.2|64981.4|64961.4|171
1750202700000|2025-06-17 23:25:00|64997.1|64977.1|64982.2|64962.2|64999.1|64979.1|64982|64962|190
1750203000000|2025-06-17 23:30:00|64982.3|64962.3|64990.1|64970.1|64993.9|64973.9|64982.3|64962.3|192
1750203300000|2025-06-17 23:35:00|64990|64970|64994|64974|65005.5|64985.5|64986.9|64966.9|191
1750203600000|2025-06-17 23:40:00|64993.9|64973.9|64993.5|64973.5|65003.7|64983.7|64989.6|64969.6|214
1750203900000|2025-06-17 23:45:00|64992.9|64972.9|64979.8|64959.8|64993.2|64973.2|64979.8|64959.8|183
1750204200000|2025-06-17 23:50:00|64979.9|64959.9|64972.9|64952.9|64981.9|64961.9|64961.8|64941.8|309
1750204500000|2025-06-17 23:55:00|64973|64953|64965.4|64945.4|64976.3|64956.3|64963.2|64943.2|324
1750204800000|2025-06-18 00:00:00|64966.5|64946.5|64961.8|64946.8|64969.9|64950|64944.1|64928|629
1750205100000|2025-06-18 00:05:00|64962|64947|64941.7|64921.7|64965.7|64950.7|64913.6|64893.6|614
1750205400000|2025-06-18 00:10:00|64941.6|64921.6|64948.1|64933.1|64956.2|64936.4|64935.1|64920.1|546
1750205700000|2025-06-18 00:15:00|64948.5|64933.5|64944.4|64929.4|64970.1|64955.1|64942.1|64924.9|513
1750206000000|2025-06-18 00:20:00|64944.8|64929.8|64929.9|64909.9|64947.4|64930.9|64928.7|64908.7|499
1750206300000|2025-06-18 00:25:00|64930.3|64910.3|64939|64919|64954.1|64936.4|64930.3|64910.3|392
1750206600000|2025-06-18 00:30:00|64938.9|64918.9|64943.1|64928.1|64945.4|64930.4|64917.1|64902.1|342
1750206900000|2025-06-18 00:35:00|64942.9|64927.9|64925.8|64905.8|64946.7|64931.7|64920.5|64900.5|347
1750207200000|2025-06-18 00:40:00|64926.1|64906.1|64897.2|64877.2|64926.3|64906.3|64895.5|64875.5|324
1750207500000|2025-06-18 00:45:00|64900.2|64880.2|64887.9|64867.9|64902.3|64882.3|64884.1|64864.1|327
1750207800000|2025-06-18 00:50:00|64887.5|64867.5|64910.4|64890.4|64912.7|64892.7|64879.5|64864.5|491
1750208100000|2025-06-18 00:55:00|64911.7|64891.7|64907.6|64892.6|64922.2|64905.2|64896.3|64881.3|472
1750208400000|2025-06-18 01:00:00|64908.1|64893.1|64905.8|64885.8|64908.9|64893.9|64882|64867|468
1750208700000|2025-06-18 01:05:00|64905.9|64885.9|64914.7|64894.7|64922.5|64906.3|64900.1|64884.3|398
1750209000000|2025-06-18 01:10:00|64912|64897|64900|64880|64915.3|64897.1|64899.7|64879.7|394
1750209300000|2025-06-18 01:15:00|64899.5|64879.5|64906.2|64886.2|64913.5|64893.5|64890.5|64870.5|343
1750209600000|2025-06-18 01:20:00|64905.9|64885.9|64884.5|64864.5|64906.7|64886.7|64873.6|64858.3|274
1750209900000|2025-06-18 01:25:00|64884.3|64864.3|64870.2|64850.2|64887|64867|64868.9|64848.9|278
1750210200000|2025-06-18 01:30:00|64870|64850|64874.8|64854.8|64875.2|64855.2|64860.4|64840.4|301
1750210500000|2025-06-18 01:35:00|64874.7|64854.7|64874.2|64854.2|64881.9|64861.9|64872|64852|250
1750210800000|2025-06-18 01:40:00|64873.7|64853.7|64890.1|64875.1|64897.2|64877.2|64872.2|64852.2|275
1750211100000|2025-06-18 01:45:00|64890.2|64875.2|64884.2|64869.2|64903.9|64886.2|64880.4|64860.4|350
1750211400000|2025-06-18 01:50:00|64884.1|64869.1|64882.5|64862.5|64885.8|64869.1|64869.5|64849.5|331
1750211700000|2025-06-18 01:55:00|64882.3|64862.3|64881.6|64861.6|64887.2|64867.2|64861.1|64846.1|431
1750212000000|2025-06-18 02:00:00|64881.5|64861.5|64877|64862|64891.9|64874.7|64874.9|64859.9|391
1750212300000|2025-06-18 02:05:00|64877.2|64862.2|64886.2|64871.2|64892.5|64877.5|64877|64862|256
1750212600000|2025-06-18 02:10:00|64885.9|64870.9|64883.5|64868.5|64892.1|64875.2|64878|64863|246
1750212900000|2025-06-18 02:15:00|64883.6|64868.6|64875.9|64860.9|64887.3|64872.3|64875.6|64860.6|285
1750213200000|2025-06-18 02:20:00|64876|64861|64865.7|64845.7|64876.4|64861.2|64859.4|64842.2|311
1750213500000|2025-06-18 02:25:00|64865.5|64845.5|64869.3|64854.3|64870|64855|64857.6|64839|255
1750213800000|2025-06-18 02:30:00|64870.3|64855.3|64880.5|64865.5|64886.1|64871.1|64870.2|64855.2|309
1750214100000|2025-06-18 02:35:00|64878.3|64863.3|64893.1|64878.1|64900.2|64885.2|64877.8|64862.8|231
1750214400000|2025-06-18 02:40:00|64892.9|64877.9|64875.9|64860.9|64893.3|64878.3|64875.5|64860.5|301
1750214700000|2025-06-18 02:45:00|64875.8|64860.8|64873.4|64858.4|64876.9|64861.9|64866.3|64851.3|304
1750215000000|2025-06-18 02:50:00|64873.8|64858.8|64884.6|64869.6|64888|64871|64873.1|64858.1|290
1750215300000|2025-06-18 02:55:00|64878.1|64863.1|64874.4|64859.4|64884.1|64866.3|64873.1|64853.8|309
1750215600000|2025-06-18 03:00:00|64875.5|64860.5|64875|64860|64883.9|64868.9|64866.1|64851.1|301
1750215900000|2025-06-18 03:05:00|64874.8|64859.8|64877.3|64862.3|64878.5|64863.5|64869.8|64854.8|253
1750216200000|2025-06-18 03:10:00|64877|64862|64868.8|64848.8|64880.8|64862.7|64863|64846|289
1750216500000|2025-06-18 03:15:00|64868.5|64848.5|64868|64848|64875.8|64858.8|64857.9|64842.9|329
1750216800000|2025-06-18 03:20:00|64868.1|64848.1|64850.1|64830.1|64868.1|64848.1|64850.1|64830.1|314
1750217100000|2025-06-18 03:25:00|64850.2|64830.2|64855.7|64840.7|64863.8|64848.8|64844.4|64824.4|373
1750217400000|2025-06-18 03:30:00|64851.2|64836.2|64838.1|64823.1|64857.2|64842.2|64834.9|64819.9|470
1750217700000|2025-06-18 03:35:00|64838.2|64823.2|64841.5|64821.5|64849.8|64834.8|64833.7|64818.7|285
1750218000000|2025-06-18 03:40:00|64840.9|64820.9|64845.7|64830.7|64847.2|64832.2|64837.9|64820.7|383
1750218300000|2025-06-18 03:45:00|64845.4|64830.4|64857.7|64842.7|64857.9|64842.9|64845.4|64830.4|390
1750218600000|2025-06-18 03:50:00|64857.9|64842.9|64856.7|64841.7|64861.8|64846.2|64848.6|64833.6|235
1750218900000|2025-06-18 03:55:00|64856.6|64841.6|64862.6|64847.6|64869.1|64854.1|64856.5|64841.5|323
1750219200000|2025-06-18 04:00:00|64862.7|64847.7|64872.6|64857.6|64875.9|64860.9|64861.9|64846.9|265
1750219500000|2025-06-18 04:05:00|64872.2|64857.2|64866.6|64851.6|64879.9|64864.9|64864.5|64849.5|265
1750219800000|2025-06-18 04:10:00|64867|64852|64862|64847|64881|64866|64861.7|64846.7|238
1750220100000|2025-06-18 04:15:00|64862.3|64847.3|64856.9|64841.9|64862.3|64847.3|64852.4|64837.4|249
1750220400000|2025-06-18 04:20:00|64857.6|64842.6|64864.3|64844.3|64864.4|64846.5|64846.9|64831.9|279
1750220700000|2025-06-18 04:25:00|64864.6|64844.6|64852|64837|64867.8|64847.8|64851.7|64835|227
1750221000000|2025-06-18 04:30:00|64851.9|64836.9|64838.9|64823.9|64853.6|64838.6|64837.6|64820.1|306
1750221300000|2025-06-18 04:35:00|64839|64824|64847.8|64827.8|64848|64830.7|64830.5|64815.5|362
1750221600000|2025-06-18 04:40:00|64847.9|64827.9|64837.6|64822.6|64849.9|64829.9|64832.9|64817.9|288
1750221900000|2025-06-18 04:45:00|64837.8|64822.8|64843.6|64823.6|64846.8|64827.9|64834.6|64814.6|208
1750222200000|2025-06-18 04:50:00|64844.7|64824.7|64834.3|64819.3|64845.7|64825.7|64832.2|64814.8|212
1750222500000|2025-06-18 04:55:00|64834.1|64819.1|64828.7|64813.7|64835.8|64820.8|64817.1|64802.1|305
1750222800000|2025-06-18 05:00:00|64829.2|64814.2|64825.7|64810.7|64838.1|64823.1|64825.3|64810.3|308
1750223100000|2025-06-18 05:05:00|64825.8|64810.8|64849.5|64834.5|64849.7|64834.7|64825.7|64810.7|249
1750223400000|2025-06-18 05:10:00|64849.2|64834.2|64853.9|64838.9|64855.1|64840.1|64846.2|64831.2|183
1750223700000|2025-06-18 05:15:00|64852.6|64837.6|64847.9|64832.9|64856.7|64841.7|64847.1|64832.1|260
1750224000000|2025-06-18 05:20:00|64847.8|64832.8|64849.2|64834.2|64853.1|64838.1|64844.1|64829.1|202
1750224300000|2025-06-18 05:25:00|64848.9|64833.9|64840.2|64825.2|64855.3|64839.5|64840.1|64825.1|249
1750224600000|2025-06-18 05:30:00|64840|64825|64830.1|64815.1|64847.3|64832.3|64828.1|64813.1|304
1750224900000|2025-06-18 05:35:00|64830|64815|64829.8|64814.8|64833|64818|64820.8|64805.8|245
1750225200000|2025-06-18 05:40:00|64830|64815|64825.3|64810.3|64839.2|64824.2|64822.8|64807.8|295
1750225500000|2025-06-18 05:45:00|64825.4|64810.4|64844.9|64829.9|64846.7|64831.7|64820.2|64805.2|272
1750225800000|2025-06-18 05:50:00|64844.5|64829.5|64852.3|64837.3|64858.3|64843.3|64841.5|64824.9|272
1750226100000|2025-06-18 05:55:00|64852.1|64837.1|64835.7|64820.7|64852.1|64837.1|64831.6|64813.5|404
1750226400000|2025-06-18 06:00:00|64836.5|64821.5|64842.1|64827.1|64849.5|64830.7|64812.5|64797.5|641
1750226700000|2025-06-18 06:05:00|64842.3|64827.3|64827.9|64812.9|64855|64840|64826.6|64811.6|518
1750227000000|2025-06-18 06:10:00|64827.5|64812.5|64814.3|64799.3|64842.8|64827.8|64814.2|64799.2|515
1750227300000|2025-06-18 06:15:00|64815|64800|64815.1|64800.1|64829.2|64814.2|64799.8|64784.8|560
1750227600000|2025-06-18 06:20:00|64815.2|64800.2|64780.8|64765.8|64819.1|64804.1|64778|64763|467
1750227900000|2025-06-18 06:25:00|64780.5|64765.5|64779.4|64764.4|64793.3|64775.9|64775.1|64757.3|477
1750228200000|2025-06-18 06:30:00|64780|64765|64796.5|64781.5|64809.6|64794.6|64776.6|64761.6|456
1750228500000|2025-06-18 06:35:00|64796.6|64781.6|64808.7|64793.7|64812.8|64797.8|64784.6|64769.6|412
1750228800000|2025-06-18 06:40:00|64808.6|64793.6|64810.9|64795.9|64818.7|64803.7|64805.6|64790.6|447
1750229100000|2025-06-18 06:45:00|64811|64796|64817.1|64802.1|64823.8|64808.8|64806.7|64791.7|494
1750229400000|2025-06-18 06:50:00|64816.9|64801.9|64798.8|64783.8|64818.2|64803.2|64792.7|64777.7|479
1750229700000|2025-06-18 06:55:00|64802.4|64787.4|64804.8|64789.8|64829.5|64814.5|64791.2|64776.2|640
1750230000000|2025-06-18 07:00:00|64805.5|64790.5|64756.5|64741.5|64811.3|64796.3|64752.4|64737.4|676
1750230300000|2025-06-18 07:05:00|64756.3|64741.3|64743.8|64728.8|64757.2|64742.2|64731.8|64716.8|551
1750230600000|2025-06-18 07:10:00|64743.4|64728.4|64761.3|64746.3|64761.5|64746.5|64737.3|64722.3|454
1750230900000|2025-06-18 07:15:00|64762.9|64747.9|64762.7|64747.7|64769.6|64754.6|64750.8|64735.8|476
1750231200000|2025-06-18 07:20:00|64762.9|64747.9|64763.2|64748.2|64777.2|64762.2|64755.2|64740.2|510
1750231500000|2025-06-18 07:25:00|64763.4|64748.4|64758.2|64743.2|64773.4|64758.4|64743.4|64728.4|570
1750231800000|2025-06-18 07:30:00|64757.7|64742.7|64751.9|64736.9|64765.7|64750.7|64738.4|64723.4|599
1750232100000|2025-06-18 07:35:00|64753.1|64738.1|64776.5|64761.5|64777|64762|64747.7|64732.7|514
1750232400000|2025-06-18 07:40:00|64776.4|64761.4|64781.9|64766.9|64788.2|64773.2|64774.2|64759.2|400
1750232700000|2025-06-18 07:45:00|64782.3|64767.3|64774|64759|64793.2|64778.2|64771.1|64756.1|471
1750233000000|2025-06-18 07:50:00|64774.1|64759.1|64788.4|64773.4|64788.4|64773.4|64767.3|64752.3|409
1750233300000|2025-06-18 07:55:00|64788.5|64773.5|64790.4|64775.4|64796.2|64781.2|64783.9|64768.9|484
1750233600000|2025-06-18 08:00:00|64793.2|64778.2|64775.4|64760.4|64796|64781|64774.4|64759.4|552
1750233900000|2025-06-18 08:05:00|64775.3|64760.3|64792.1|64777.1|64793.5|64778.5|64772.6|64757.6|373
1750234200000|2025-06-18 08:10:00|64792.4|64777.4|64802.5|64787.5|64805.1|64790.1|64785.1|64770.1|426
1750234500000|2025-06-18 08:15:00|64802.4|64787.4|64825|64810|64833.2|64818.2|64802.3|64787.3|461
1750234800000|2025-06-18 08:20:00|64825.2|64810.2|64846.5|64831.5|64851.7|64836.7|64822.4|64807.4|470
1750235100000|2025-06-18 08:25:00|64846.2|64831.2|64842|64827|64852|64837|64834.4|64819.4|381
1750235400000|2025-06-18 08:30:00|64841.3|64826.3|64840.1|64825.1|64847|64832|64825.7|64810.7|472
1750235700000|2025-06-18 08:35:00|64839.9|64824.9|64853.9|64838.9|64858.5|64843.5|64838|64823|380
1750236000000|2025-06-18 08:40:00|64854.1|64839.1|64849.1|64834.1|64871.6|64856.6|64847.7|64832.7|412
1750236300000|2025-06-18 08:45:00|64849.2|64834.2|64819.5|64804.5|64853.7|64838.7|64818.9|64803.9|379
1750236600000|2025-06-18 08:50:00|64819.4|64804.4|64845.3|64830.3|64852.6|64837.6|64819.4|64804.4|390
1750236900000|2025-06-18 08:55:00|64845.6|64830.6|64852.9|64832.9|64867.9|64852.9|64845.5|64829.6|439
1750237200000|2025-06-18 09:00:00|64852.4|64832.4|64844.9|64829.9|64863.3|64848.3|64837.4|64822.4|396
1750237500000|2025-06-18 09:05:00|64845.2|64830.2|64850.8|64835.8|64857.2|64842.2|64832.3|64817.3|407
1750237800000|2025-06-18 09:10:00|64851.1|64836.1|64830.5|64815.5|64859.5|64844.5|64821.1|64806.1|438
1750238100000|2025-06-18 09:15:00|64830.4|64815.4|64820.6|64805.6|64843.2|64828.2|64811.9|64796.9|460
1750238400000|2025-06-18 09:20:00|64820.8|64805.8|64814.6|64799.6|64821.2|64806.2|64804.1|64789.1|470
1750238700000|2025-06-18 09:25:00|64815.8|64800.8|64816.5|64801.5|64828.5|64813.5|64814|64799|383
1750239000000|2025-06-18 09:30:00|64817.4|64802.4|64840.2|64825.2|64840.4|64825.4|64811.3|64796.3|460
1750239300000|2025-06-18 09:35:00|64839|64824|64826.3|64811.3|64839.8|64824.8|64820.4|64805.4|391
1750239600000|2025-06-18 09:40:00|64826.4|64811.4|64835.1|64820.1|64846.7|64831.7|64826.4|64811.4|355
1750239900000|2025-06-18 09:45:00|64834.9|64819.9|64846|64831|64856.7|64841.7|64834.7|64819.7|334
1750240200000|2025-06-18 09:50:00|64846.2|64831.2|64860.7|64845.7|64866.7|64851.7|64842.6|64827.6|394
1750240500000|2025-06-18 09:55:00|64860.8|64845.8|64843.2|64828.2|64879.7|64864.7|64834.8|64819.8|405
1750240800000|2025-06-18 10:00:00|64843.7|64828.7|64819.3|64804.3|64852.7|64837.7|64812.8|64797.8|394
1750241100000|2025-06-18 10:05:00|64819.6|64804.6|64812.9|64797.9|64819.6|64804.6|64807.5|64792.5|353
1750241400000|2025-06-18 10:10:00|64813.1|64798.1|64828.1|64813.1|64829.8|64814.8|64803.5|64788.5|399
1750241700000|2025-06-18 10:15:00|64828.3|64813.3|64820|64805|64833.2|64818.2|64814.7|64799.7|369
1750242000000|2025-06-18 10:20:00|64820.1|64805.1|64816.8|64801.8|64824.9|64809.9|64809.8|64794.8|400
1750242300000|2025-06-18 10:25:00|64816.9|64801.9|64823|64808|64824|64809|64808.4|64793.4|374
1750242600000|2025-06-18 10:30:00|64824.7|64809.7|64853.2|64838.2|64861.8|64846.8|64824.1|64809.1|428
1750242900000|2025-06-18 10:35:00|64853.3|64838.3|64846.6|64831.6|64855.3|64840.3|64840.3|64825.3|352
1750243200000|2025-06-18 10:40:00|64846.7|64831.7|64852|64837|64854|64839|64838.2|64823.2|374
1750243500000|2025-06-18 10:45:00|64852.3|64837.3|64851.9|64836.9|64855.9|64840.9|64842.7|64827.7|363
1750243800000|2025-06-18 10:50:00|64852.3|64837.3|64888.8|64873.8|64891.5|64876.5|64852.3|64837.3|436
1750244100000|2025-06-18 10:55:00|64889|64874|64900.1|64885.1|64909.5|64894.5|64885.9|64870.9|465
1750244400000|2025-06-18 11:00:00|64901|64886|64903.4|64888.4|64908.3|64893.3|64889|64874|468
1750244700000|2025-06-18 11:05:00|64903.3|64888.3|64874.2|64859.2|64905.2|64890.2|64870.4|64855.4|401
1750245000000|2025-06-18 11:10:00|64874.4|64859.4|64867.2|64852.2|64878.8|64863.8|64863.2|64848.2|305
1750245300000|2025-06-18 11:15:00|64867|64852|64880.3|64865.3|64880.8|64865.8|64864.2|64849.2|324
1750245600000|2025-06-18 11:20:00|64878.7|64863.7|64862.5|64847.5|64891.3|64876.3|64862.5|64847.5|349
1750245900000|2025-06-18 11:25:00|64862.6|64847.6|64885.8|64870.8|64894.6|64879.6|64862.2|64847.2|408
1750246200000|2025-06-18 11:30:00|64885.6|64870.6|64882.3|64867.3|64896.9|64881.9|64874.2|64859.2|531
1750246500000|2025-06-18 11:35:00|64882.4|64867.4|64880|64865|64897.5|64882.5|64873.8|64858.8|397
1750246800000|2025-06-18 11:40:00|64879.9|64864.9|64866.9|64851.9|64881.2|64866.2|64851.4|64836.4|379
1750247100000|2025-06-18 11:45:00|64867.1|64852.1|64829.6|64814.6|64867.6|64852.6|64829.6|64814.6|409
1750247400000|2025-06-18 11:50:00|64828.4|64813.4|64838.1|64823.1|64844.7|64829.7|64828.2|64813.2|411
1750247700000|2025-06-18 11:55:00|64838.2|64823.2|64821.8|64806.8|64838.4|64823.4|64814.9|64799.9|658
1750248000000|2025-06-18 12:00:00|64821.7|64806.7|64819.9|64804.9|64833.4|64818.4|64815.5|64800.5|475
1750248300000|2025-06-18 12:05:00|64819|64804|64817.7|64802.7|64819.4|64804.4|64804.9|64789.9|532
1750248600000|2025-06-18 12:10:00|64818|64803|64799.9|64784.9|64818.2|64803.2|64792.9|64777.9|464
1750248900000|2025-06-18 12:15:00|64799.5|64784.5|64804.8|64789.8|64810.8|64795.8|64790|64775|498
1750249200000|2025-06-18 12:20:00|64804.9|64789.9|64781.1|64766.1|64817.8|64802.8|64780.4|64765.4|506
1750249500000|2025-06-18 12:25:00|64781.5|64766.5|64799.7|64766.2|64799.7|64784.3|64768.9|64753.9|635
1750249800000|2025-06-18 12:30:00|64808.1|64758.9|64787.7|64772.7|64815.1|64799.8|64787|64753.2|556
1750250100000|2025-06-18 12:35:00|64787.1|64772.1|64806.6|64791.6|64806.6|64791.6|64780.1|64765.1|575
1750250400000|2025-06-18 12:40:00|64806.8|64791.8|64834.8|64819.8|64834.8|64819.8|64797.1|64782.1|491
1750250700000|2025-06-18 12:45:00|64834.6|64819.6|64834.1|64819.1|64862.3|64847.3|64829|64814|485
1750251000000|2025-06-18 12:50:00|64834|64819|64834|64819|64845.8|64830.8|64824.5|64809.5|470
1750251300000|2025-06-18 12:55:00|64834.1|64819.1|64834.9|64819.9|64837.4|64822.4|64814.6|64799.6|523
1750251600000|2025-06-18 13:00:00|64835.1|64820.1|64850.8|64835.8|64852.8|64837.8|64831.1|64816.1|443
1750251900000|2025-06-18 13:05:00|64850.6|64835.6|64821.3|64806.3|64852.6|64837.6|64821.1|64806.1|464
1750252200000|2025-06-18 13:10:00|64821.4|64806.4|64838.8|64823.8|64841.2|64826.2|64820.3|64805.3|469
1750252500000|2025-06-18 13:15:00|64840.8|64825.8|64852.4|64837.4|64856.1|64841.1|64834.5|64819.5|426
1750252800000|2025-06-18 13:20:00|64850.5|64835.5|64870.4|64855.4|64879.9|64864.9|64849.7|64834.7|483
1750253100000|2025-06-18 13:25:00|64870.2|64855.2|64864.3|64849.3|64881.5|64866.5|64863.5|64848.5|462
1750253400000|2025-06-18 13:30:00|64864.6|64849.6|64895.2|64880.2|64897.2|64882.2|64864.4|64849.4|659
1750253700000|2025-06-18 13:35:00|64895|64880|64907.7|64892.7|64923|64908|64890.3|64875.3|663
1750254000000|2025-06-18 13:40:00|64907.6|64892.6|64911.2|64896.2|64931.1|64916.1|64891.5|64876.5|594
1750254300000|2025-06-18 13:45:00|64911.5|64896.5|64920.2|64905.2|64925.2|64910.2|64896.5|64881.5|535
1750254600000|2025-06-18 13:50:00|64916.2|64901.2|64909.1|64894.1|64920.4|64905.4|64895.2|64880.2|609
1750254900000|2025-06-18 13:55:00|64908.9|64893.9|64933.9|64918.9|64936.8|64921.8|64906.5|64891.5|680
1750255200000|2025-06-18 14:00:00|64934.4|64919.4|64762.5|64742.5|64958.6|64943.6|64746.6|64726.6|909
1750255500000|2025-06-18 14:05:00|64763.2|64743.2|64820.3|64805.3|64830.5|64815.5|64763.2|64743.2|894
1750255800000|2025-06-18 14:10:00|64819.3|64804.3|64778.9|64763.9|64852.4|64837.4|64755.7|64740.7|735
1750256100000|2025-06-18 14:15:00|64777.4|64762.4|64837.1|64822.1|64837.1|64822.1|64776.3|64761.3|630
1750256400000|2025-06-18 14:20:00|64836.9|64821.9|64827|64812|64841.2|64826.2|64781.5|64766.5|748
1750256700000|2025-06-18 14:25:00|64827.2|64812.2|64858.2|64843.2|64882.8|64867.8|64826.2|64811.2|765
1750257000000|2025-06-18 14:30:00|64858.4|64843.4|64847|64832|64871.9|64856.9|64833.3|64818.3|643
1750257300000|2025-06-18 14:35:00|64847.1|64832.1|64851.1|64836.1|64867.9|64852.9|64831.8|64816.8|641
1750257600000|2025-06-18 14:40:00|64848.3|64833.3|64849.1|64834.1|64861.7|64846.7|64839.1|64824.1|668
1750257900000|2025-06-18 14:45:00|64843.9|64828.9|64842|64827|64884.1|64869.1|64828.6|64813.6|630
1750258200000|2025-06-18 14:50:00|64841.7|64826.7|64810.6|64795.6|64864.9|64849.9|64810.1|64795.1|643
1750258500000|2025-06-18 14:55:00|64809.3|64794.3|64828.5|64813.5|64833.6|64818.6|64802.9|64787.9|726
1750258800000|2025-06-18 15:00:00|64828.9|64813.9|64790.7|64775.7|64837.1|64822.1|64790.4|64775.4|659
1750259100000|2025-06-18 15:05:00|64790.5|64775.5|64793.1|64778.1|64797.3|64782.3|64785.2|64770.2|487
1750259400000|2025-06-18 15:10:00|64793.2|64778.2|64792.9|64777.9|64801.3|64786.3|64785.3|64770.3|491
1750259700000|2025-06-18 15:15:00|64793|64778|64796.2|64781.2|64807.4|64792.4|64785.8|64770.8|489
1750260000000|2025-06-18 15:20:00|64796.7|64781.7|64768.3|64753.3|64804.5|64789.5|64760.2|64745.2|532
1750260300000|2025-06-18 15:25:00|64765.7|64750.7|64704|64689|64784.8|64769.8|64702.9|64687.9|533
1750260600000|2025-06-18 15:30:00|64703.5|64688.5|64746.2|64731.2|64748.8|64733.8|64699.6|64684.6|542
1750260900000|2025-06-18 15:35:00|64745.3|64730.3|64727.8|64707.8|64754|64739|64712.3|64697.3|515
1750261200000|2025-06-18 15:40:00|64727.9|64707.9|64742.6|64727.6|64754.8|64739.8|64717|64702|477
1750261500000|2025-06-18 15:45:00|64741.5|64726.5|64739.9|64724.9|64753.2|64738.2|64735.9|64720.9|420
1750261800000|2025-06-18 15:50:00|64740.5|64725.5|64738.4|64723.4|64748.3|64733.3|64728.7|64713.7|486
1750262100000|2025-06-18 15:55:00|64738.3|64723.3|64756.4|64741.4|64764.6|64749.6|64732.2|64717.2|579
1750262400000|2025-06-18 16:00:00|64755.1|64740.1|64738.8|64723.8|64756.2|64741.2|64729.2|64714.2|428
1750262700000|2025-06-18 16:05:00|64739.2|64724.2|64737.4|64722.4|64749.2|64734.2|64735.6|64720.6|319
1750263000000|2025-06-18 16:10:00|64737|64722|64773.3|64758.3|64775.7|64760.7|64729.7|64714.7|341
1750263300000|2025-06-18 16:15:00|64772.7|64757.7|64785.5|64770.5|64785.5|64770.5|64763.5|64748.5|346
1750263600000|2025-06-18 16:20:00|64785.6|64770.6|64799.7|64784.7|64802.8|64787.8|64772.9|64757.9|314
1750263900000|2025-06-18 16:25:00|64799.5|64784.5|64805.7|64790.7|64806.9|64791.9|64791.2|64776.2|304
1750264200000|2025-06-18 16:30:00|64805.8|64790.8|64808.7|64793.7|64814.7|64799.7|64793.1|64778.1|315
1750264500000|2025-06-18 16:35:00|64808.8|64793.8|64817.3|64802.3|64830.3|64815.3|64807.9|64792.9|364
1750264800000|2025-06-18 16:40:00|64818.4|64803.4|64832.7|64817.7|64834.1|64819.1|64816.6|64801.6|354
1750265100000|2025-06-18 16:45:00|64833|64818|64843.6|64828.6|64849.7|64834.7|64833|64818|252
1750265400000|2025-06-18 16:50:00|64843.7|64828.7|64853.2|64838.2|64853.2|64838.2|64835.6|64820.6|253
1750265700000|2025-06-18 16:55:00|64853.1|64838.1|64853.5|64838.5|64862.1|64847.1|64848|64833|297
1750266000000|2025-06-18 17:00:00|64853.2|64838.2|64847.3|64832.3|64854.2|64839.2|64836.8|64821.8|368
1750266300000|2025-06-18 17:05:00|64847.4|64832.4|64822|64807|64849.6|64834.6|64821.7|64806.7|237
1750266600000|2025-06-18 17:10:00|64822.1|64807.1|64840.4|64825.4|64840.4|64825.4|64819.7|64804.7|239
1750266900000|2025-06-18 17:15:00|64840.3|64825.3|64836|64821|64841.1|64826.1|64833.2|64818.2|206
1750267200000|2025-06-18 17:20:00|64836.1|64821.1|64849.7|64834.7|64864.9|64849.9|64836|64821|268
1750267500000|2025-06-18 17:25:00|64849.8|64834.8|64856|64841|64857.4|64842.4|64841.6|64826.6|247
1750267800000|2025-06-18 17:30:00|64856.2|64841.2|64882|64867|64884.7|64869.7|64856.2|64841.2|319
1750268100000|2025-06-18 17:35:00|64884.5|64869.5|64901.4|64886.4|64906|64891|64884.5|64869.5|330
1750268400000|2025-06-18 17:40:00|64901.5|64886.5|64909.3|64894.3|64937.9|64922.9|64896.9|64881.9|344
1750268700000|2025-06-18 17:45:00|64909.5|64894.5|64888.6|64873.6|64915.3|64900.3|64883|64868|275
1750269000000|2025-06-18 17:50:00|64887.5|64872.5|64870.4|64855.4|64896.2|64881.2|64866.2|64851.2|305
1750269300000|2025-06-18 17:55:00|64871|64856|64901.5|64834.2|64901.5|64870.2|64865.7|64834.2|437
1750269600000|2025-06-18 18:00:00|64920.6|64821.6|64843.6|64823.6|64920.6|64849.7|64708.9|64679.6|940
1750269900000|2025-06-18 18:05:00|64843.3|64823.3|64797.2|64782.2|64867.8|64852.8|64757|64737|1009
1750270200000|2025-06-18 18:10:00|64797.1|64782.1|64780.5|64765.5|64828.2|64812.2|64776.6|64761.6|852
1750270500000|2025-06-18 18:15:00|64780.3|64765.3|64808.9|64793.9|64812.9|64797.9|64766.7|64751.7|757
1750270800000|2025-06-18 18:20:00|64807.7|64792.7|64800.2|64785.2|64836.9|64816.9|64779.9|64764.9|763
1750271100000|2025-06-18 18:25:00|64800.4|64785.4|64801.9|64786.9|64816.4|64801.4|64785.3|64765.3|635
1750271400000|2025-06-18 18:30:00|64801.8|64786.8|64813.7|64793.7|64825.5|64805.5|64776.3|64756.3|653
1750271700000|2025-06-18 18:35:00|64814.6|64794.6|64845.1|64830.1|64875|64855|64798.1|64778.1|717
1750272000000|2025-06-18 18:40:00|64845.3|64830.3|64884|64864|64891.9|64871.9|64796.1|64775.8|720
1750272300000|2025-06-18 18:45:00|64884.1|64864.1|64945.1|64925.1|64962|64942|64861.6|64841.6|736
1750272600000|2025-06-18 18:50:00|64945.2|64925.2|65000.9|64980.9|65016.3|64997.5|64942.1|64922.1|717
1750272900000|2025-06-18 18:55:00|65003.6|64983.6|65013.7|64998.7|65014|64999|64989.1|64974.1|726
1750273200000|2025-06-18 19:00:00|65009.6|64994.6|65056.3|65041.3|65089.1|65074.1|65007.7|64992.7|830
1750273500000|2025-06-18 19:05:00|65057.2|65042.2|65068.3|65053.3|65091.5|65076.5|65027.6|65012.6|665
1750273800000|2025-06-18 19:10:00|65068|65053|64959.2|64939.2|65077.7|65059.8|64958|64938|770
1750274100000|2025-06-18 19:15:00|64959.9|64939.9|65031.3|65011.3|65033|65013|64942.4|64922.4|820
1750274400000|2025-06-18 19:20:00|65031.2|65011.2|65041.7|65026.7|65068|65048|65022.9|65002.9|597
1750274700000|2025-06-18 19:25:00|65041.4|65026.4|65061|65041|65080.6|65060.9|65029.7|65014.7|563
1750275000000|2025-06-18 19:30:00|65060.7|65040.7|65012.4|64997.4|65078.6|65058.6|65001|64986|579
1750275300000|2025-06-18 19:35:00|65012.3|64997.3|65030.5|65015.5|65036.9|65021.9|65000.1|64980.1|435
1750275600000|2025-06-18 19:40:00|65030|65015|65045|65025|65052.1|65032.1|65017.9|65002.9|422
1750275900000|2025-06-18 19:45:00|65048.5|65028.5|65063.9|65048.9|65075.6|65055.6|65046|65026|413
1750276200000|2025-06-18 19:50:00|65061.4|65046.4|65048.1|65033.1|65061.4|65046.4|65017.8|65001.8|422
1750276500000|2025-06-18 19:55:00|65048|65033|65016.8|64996.8|65050.5|65035.5|65005.7|64990.7|468
1750276800000|2025-06-18 20:00:00|65021.6|65001.6|64998.7|64983.7|65030.5|65011.6|64989|64974|326
1750277100000|2025-06-18 20:05:00|64998.6|64983.6|65016.1|64996.1|65020.9|65005.9|64996.9|64981.9|214
1750277400000|2025-06-18 20:10:00|65016.3|64996.3|65000.3|64985.3|65016.4|64997.5|64996.6|64979.4|206
1750277700000|2025-06-18 20:15:00|65000.1|64985.1|64993.5|64973.5|65004.1|64989.1|64990.6|64973.1|199
1750278000000|2025-06-18 20:20:00|64993.7|64973.7|64983.7|64963.7|64993.7|64973.7|64976.8|64961|144
1750278300000|2025-06-18 20:25:00|64983.5|64963.5|64993.1|64973.1|64997.8|64977.8|64970.4|64954.9|242
1750278600000|2025-06-18 20:30:00|64992.8|64972.8|64995|64975|64997.4|64977.4|64986|64966|140
1750278900000|2025-06-18 20:35:00|64994.9|64974.9|64962.7|64942.7|64995.3|64975.3|64962.4|64942.4|165
1750279200000|2025-06-18 20:40:00|64964.5|64944.5|64974.7|64954.7|64985.1|64965.1|64964.5|64944.5|206
1750279500000|2025-06-18 20:45:00|64974.3|64954.3|64972.4|64952.4|64983.9|64963.9|64971.9|64951.9|302
1750279800000|2025-06-18 20:50:00|64972.9|64952.9|64985.7|64965.7|64986.3|64966.3|64969.5|64949.5|362
1750280100000|2025-06-18 20:55:00|64986|64966|65000.5|64946.2|65002.2|64966|64961.9|64941.4|403
1750280400000|2025-06-18 21:00:00|65003|64946.6|65049.7|64950.7|65049.7|64958.9|64999.9|64938.5|74
1750280700000|2025-06-18 21:05:00|65049.5|64950.5|65001.7|64945.2|65050.1|64959.4|65000.4|64941.3|95
1750281000000|2025-06-18 21:10:00|65001.5|64945.3|65003.3|64941.1|65005|64946.6|64989|64934.3|157
1750281300000|2025-06-18 21:15:00|65003.4|64941|65006.9|64939.8|65008|64945.3|65000.3|64938.7|113
1750281600000|2025-06-18 21:20:00|65006.8|64939.7|65006.9|64937.6|65009.9|64940.2|65006.8|64937.5|124
1750281900000|2025-06-18 21:25:00|65008.6|64937.7|65007.9|64936.4|65009.5|64937.8|65007.1|64935.5|69
1750282200000|2025-06-18 21:30:00|65009.5|64936.9|65002.7|64944.6|65012.5|64957.8|64997.4|64930.7|210
1750282500000|2025-06-18 21:35:00|65003.3|64944.2|64999.5|64946.2|65006.5|64951.9|64999.3|64941.1|125
1750282800000|2025-06-18 21:40:00|64999.6|64946.3|65004.9|64943.9|65007.2|64947.7|64999.2|64942.1|158
1750283100000|2025-06-18 21:45:00|65004.8|64944.2|65008.5|64944.7|65011|64945.9|65002.5|64938.5|146
1750283400000|2025-06-18 21:50:00|65008.4|64944.8|64991.1|64933.5|65013.1|64944.8|64986.6|64929.3|175
1750283700000|2025-06-18 21:55:00|64991.3|64933.4|64976.5|64934.7|64992.7|64937.6|64974|64929.7|165
1750284000000|2025-06-18 22:00:00|64974|64932.5|64961.6|64936.2|64980.3|64949.2|64960.7|64932.5|296
1750284300000|2025-06-18 22:05:00|64956.6|64936.1|64938.4|64915.3|64962.7|64938.4|64934.5|64914.5|216
1750284600000|2025-06-18 22:10:00|64938.2|64914.9|64944.4|64922.7|64946|64925.4|64934.4|64911.8|246
1750284900000|2025-06-18 22:15:00|64944.9|64923.1|64937.8|64915.1|64945.2|64924.9|64935.6|64913.2|289
1750285200000|2025-06-18 22:20:00|64937.7|64915.2|64941.7|64921.7|64947.7|64922.5|64935.1|64911.6|218
1750285500000|2025-06-18 22:25:00|64941.8|64921.8|64944.7|64920.3|64955.6|64932.7|64940.5|64919.8|197
1750285800000|2025-06-18 22:30:00|64944.8|64920.5|64955|64931.7|64958.7|64936.4|64942.3|64919.6|189
1750286100000|2025-06-18 22:35:00|64953.3|64933.3|64960.1|64937.3|64963.5|64940.4|64952.7|64930.8|178
1750286400000|2025-06-18 22:40:00|64960.4|64937.1|64965.2|64945.2|64967.1|64947.1|64958.8|64937.1|151
1750286700000|2025-06-18 22:45:00|64964.8|64944.8|64982.6|64962.2|64982.8|64962.2|64963.9|64943.9|203
1750287000000|2025-06-18 22:50:00|64982.5|64962.1|65004.3|64984.3|65010.6|64990.3|64982.5|64962.1|294
1750287300000|2025-06-18 22:55:00|65002.4|64982.4|64981.3|64961.3|65004.9|64984.9|64980|64960|213
1750287600000|2025-06-18 23:00:00|64981.4|64961.4|64977.3|64957.3|64999.8|64979.8|64976|64956|273
1750287900000|2025-06-18 23:05:00|64977.2|64957.2|64984.8|64964.8|64986.6|64966.6|64972.9|64952.9|161
1750288200000|2025-06-18 23:10:00|64984.6|64964.6|64975.7|64955.7|64991.9|64971.9|64975.5|64955.5|167
1750288500000|2025-06-18 23:15:00|64975.8|64955.8|64977.2|64957.2|64995|64975|64974.8|64954.8|187
1750288800000|2025-06-18 23:20:00|64977.1|64957.1|65010.4|64990.4|65010.4|64990.4|64977.1|64957.1|276
1750289100000|2025-06-18 23:25:00|65010.3|64990.3|65024.8|65004.8|65027|65007|65010.3|64990.3|278
1750289400000|2025-06-18 23:30:00|65024.4|65004.4|65009.7|64989.7|65033.1|65013.1|65005.5|64985.5|376
1750289700000|2025-06-18 23:35:00|65009.9|64989.9|65005.6|64985.6|65024.8|65004.8|65002.4|64982.4|243
1750290000000|2025-06-18 23:40:00|65005.8|64985.8|64993.2|64973.2|65007.9|64987.9|64986|64966|284
1750290300000|2025-06-18 23:45:00|64992.8|64972.8|64997.5|64977.5|65001.5|64981.5|64984|64964|256
1750290600000|2025-06-18 23:50:00|64997.4|64977.4|65013|64993|65017|64997|64990.9|64970.9|281
1750290900000|2025-06-18 23:55:00|65012.9|64992.9|65002.9|64982.9|65012.9|64992.9|64992|64972|246
1750291200000|2025-06-19 00:00:00|65003.5|64983.5|65011.9|64991.9|65011.9|64991.9|64990.4|64970.4|415
1750291500000|2025-06-19 00:05:00|65011.7|64991.7|65001.9|64981.9|65012.2|64992.2|64990.3|64970.3|329
1750291800000|2025-06-19 00:10:00|65001.8|64981.8|65000.4|64980.4|65005.2|64985.2|64987.5|64967.5|418
1750292100000|2025-06-19 00:15:00|65000.6|64980.6|65008.9|64988.9|65011.9|64996.9|65000|64980.2|360
1750292400000|2025-06-19 00:20:00|65008.6|64988.6|65003.1|64988.1|65015.8|64995.8|65000.4|64981.7|297
1750292700000|2025-06-19 00:25:00|65003.2|64988.2|64994.2|64974.2|65012.5|64997.5|64987.8|64967.8|351
1750293000000|2025-06-19 00:30:00|64992.6|64972.6|64998.8|64978.8|65008.3|64988.3|64987.5|64967.5|381
1750293300000|2025-06-19 00:35:00|64998.9|64978.9|64986.6|64966.6|65005.6|64985.6|64986|64966|329
1750293600000|2025-06-19 00:40:00|64986.8|64966.8|64979.5|64959.5|64998.4|64978.4|64978.4|64958.4|303
1750293900000|2025-06-19 00:45:00|64979.3|64959.3|64983.5|64963.5|65001.8|64981.8|64977.8|64957.8|320
1750294200000|2025-06-19 00:50:00|64983.8|64963.8|64968.5|64948.5|64991.3|64971.3|64961.8|64941.8|472
1750294500000|2025-06-19 00:55:00|64969.5|64949.5|64976.5|64956.5|64984.4|64964.4|64968.3|64948.3|465
1750294800000|2025-06-19 01:00:00|64976|64956|65021.4|65001.4|65027.1|65007.1|64970.4|64950.4|549
1750295100000|2025-06-19 01:05:00|65023.9|65003.9|65050.2|65030.2|65083.2|65063.2|65020.9|65000.9|795
1750295400000|2025-06-19 01:10:00|65051.4|65031.4|65033.7|65013.7|65063.9|65043.9|65031.2|65011.2|495
1750295700000|2025-06-19 01:15:00|65033.5|65013.5|65014.7|64994.7|65036.2|65016.2|65002.4|64982.4|453
1750296000000|2025-06-19 01:20:00|65014.8|64994.8|65051.6|65031.6|65057.5|65037.5|65014.8|64994.8|395
1750296300000|2025-06-19 01:25:00|65051.4|65031.4|65052.4|65032.4|65058.4|65038.4|65040.3|65020.3|537
1750296600000|2025-06-19 01:30:00|65053.1|65033.1|65036.8|65016.8|65073.3|65053.3|65031.2|65011.2|620
1750296900000|2025-06-19 01:35:00|65036.7|65016.7|65065.1|65045.1|65068.4|65048.4|65035.2|65015.2|350
1750297200000|2025-06-19 01:40:00|65065.2|65045.2|65064|65044|65078.1|65058.1|65049.6|65029.6|436
1750297500000|2025-06-19 01:45:00|65063.7|65043.7|65065.6|65045.6|65080.6|65060.6|65063.6|65043.6|370
1750297800000|2025-06-19 01:50:00|65065.8|65045.8|65069.4|65054.4|65076.5|65061.5|65060.6|65040.6|313
1750298100000|2025-06-19 01:55:00|65069.5|65054.5|65136.2|65116.2|65141.3|65121.3|65069|65054|509
1750298400000|2025-06-19 02:00:00|65136.3|65116.3|65113.7|65093.7|65136.9|65117.6|65105.9|65090.9|440
1750298700000|2025-06-19 02:05:00|65113.9|65093.9|65120.9|65105.9|65129.9|65112.7|65106.2|65089.3|331
1750299000000|2025-06-19 02:10:00|65120.4|65105.4|65133.2|65118.2|65135.7|65120.7|65115.9|65100.9|340
1750299300000|2025-06-19 02:15:00|65132.4|65117.4|65126.4|65111.4|65134.3|65119.3|65111.1|65096.1|310
1750299600000|2025-06-19 02:20:00|65126.5|65111.5|65133|65118|65136.4|65121.4|65118.6|65098.6|266
1750299900000|2025-06-19 02:25:00|65132.9|65117.9|65144.5|65124.5|65147.8|65127.8|65126.7|65111.7|300
1750300200000|2025-06-19 02:30:00|65144.6|65124.6|65147|65127|65150.3|65130.3|65132.3|65112.3|283
1750300500000|2025-06-19 02:35:00|65146.8|65126.8|65129.7|65109.7|65149.9|65129.9|65129.5|65109.5|241
1750300800000|2025-06-19 02:40:00|65130|65110|65123.6|65103.6|65140.3|65122.2|65122.8|65102.8|285
1750301100000|2025-06-19 02:45:00|65123.8|65103.8|65133.2|65113.2|65136.3|65116.3|65121.5|65101.5|269
1750301400000|2025-06-19 02:50:00|65133.6|65113.6|65129.4|65109.4|65140.9|65120.9|65127.1|65107.1|213
1750301700000|2025-06-19 02:55:00|65129.1|65109.1|65124.5|65104.5|65138.3|65118.3|65123.8|65103.8|261
1750302000000|2025-06-19 03:00:00|65123.8|65103.8|65113.5|65093.5|65134.2|65114.2|65112.4|65092.4|291
1750302300000|2025-06-19 03:05:00|65113.4|65093.4|65116.9|65096.9|65124.9|65104.9|65112.6|65092.6|235
1750302600000|2025-06-19 03:10:00|65116.8|65096.8|65118.3|65098.3|65124.4|65104.4|65116.8|65096.8|184
1750302900000|2025-06-19 03:15:00|65118.4|65098.4|65120.8|65100.8|65126.4|65106.4|65115.7|65095.7|168
1750303200000|2025-06-19 03:20:00|65120.9|65100.9|65125.9|65105.9|65130.5|65110.5|65117.7|65097.7|201
1750303500000|2025-06-19 03:25:00|65126.3|65106.3|65094.3|65074.3|65126.3|65106.3|65088.2|65068.2|269
1750303800000|2025-06-19 03:30:00|65094.2|65074.2|65079.5|65059.5|65095.5|65075.5|65074.9|65054.9|236
1750304100000|2025-06-19 03:35:00|65079.6|65059.6|65089.6|65069.6|65089.9|65069.9|65070.5|65050.5|225
1750304400000|2025-06-19 03:40:00|65089.5|65069.5|65074.8|65054.8|65089.5|65069.5|65074.7|65054.7|164
1750304700000|2025-06-19 03:45:00|65074.6|65054.6|65085.6|65065.6|65085.9|65065.9|65074.4|65054.4|158
1750305000000|2025-06-19 03:50:00|65085.5|65065.5|65058.4|65038.4|65085.5|65065.5|65058.1|65038.1|269
1750305300000|2025-06-19 03:55:00|65058.3|65038.3|65064.5|65044.5|65064.7|65044.7|65050.8|65030.8|281
1750305600000|2025-06-19 04:00:00|65064.2|65044.2|65060.5|65040.5|65069.4|65049.4|65055.9|65035.9|291
1750305900000|2025-06-19 04:05:00|65060.7|65040.7|65059.6|65039.6|65063.7|65043.7|65054.4|65034.4|172
1750306200000|2025-06-19 04:10:00|65059.5|65039.5|65050.9|65030.9|65061.9|65041.9|65048|65028|203
1750306500000|2025-06-19 04:15:00|65050.8|65030.8|65064.3|65044.3|65067|65047|65050.6|65030.6|164
1750306800000|2025-06-19 04:20:00|65064.4|65044.4|65059.6|65039.6|65070.8|65050.8|65055.7|65035.7|196
1750307100000|2025-06-19 04:25:00|65059.5|65039.5|65055|65035|65066.7|65046.7|65053.8|65033.8|195
1750307400000|2025-06-19 04:30:00|65054.8|65034.8|65071.8|65051.8|65072.1|65052.1|65054.3|65034.3|177
1750307700000|2025-06-19 04:35:00|65071.7|65051.7|65075.2|65055.2|65079|65059|65068.2|65048.2|163
1750308000000|2025-06-19 04:40:00|65075|65055|65067.4|65047.4|65077.9|65057.9|65064.1|65044.1|181
1750308300000|2025-06-19 04:45:00|65067.5|65047.5|65064.2|65044.2|65069.8|65049.8|65061.4|65041.4|199
1750308600000|2025-06-19 04:50:00|65064|65044|65052.8|65032.8|65064.5|65044.5|65047.5|65027.5|204
1750308900000|2025-06-19 04:55:00|65052.6|65032.6|65045.6|65025.6|65061.4|65041.4|65045.3|65025.3|221
1750309200000|2025-06-19 05:00:00|65045.4|65025.4|65066.3|65046.3|65068.2|65048.2|65045.2|65025.2|208
1750309500000|2025-06-19 05:05:00|65066.5|65046.5|65063.1|65043.1|65066.5|65046.5|65049.3|65029.3|213
1750309800000|2025-06-19 05:10:00|65061.8|65041.8|65075.7|65055.7|65082.1|65063.6|65061.8|65041.8|312
1750310100000|2025-06-19 05:15:00|65075.5|65055.5|65073.9|65058.9|65082.5|65062.5|65070.7|65053.1|209
1750310400000|2025-06-19 05:20:00|65073.8|65058.8|65070.1|65050.1|65074.8|65059.8|65056.3|65041.3|299
1750310700000|2025-06-19 05:25:00|65069.8|65049.8|65088.4|65068.4|65091.3|65071.3|65069.3|65049.3|237
1750311000000|2025-06-19 05:30:00|65088.5|65068.5|65082.2|65062.2|65095.2|65079.9|65081.2|65061.2|326
1750311300000|2025-06-19 05:35:00|65082.1|65062.1|65077.7|65057.7|65082.6|65062.6|65063.7|65048.7|284
1750311600000|2025-06-19 05:40:00|65077.8|65057.8|65088.3|65073.3|65094.4|65079.4|65073|65056.3|309
1750311900000|2025-06-19 05:45:00|65088.1|65073.1|65129.4|65109.4|65129.4|65109.4|65085.2|65070.2|308
1750312200000|2025-06-19 05:50:00|65129.3|65109.3|65132.1|65117.1|65148.1|65131.3|65129.1|65109.1|408
1750312500000|2025-06-19 05:55:00|65131|65116|65117.2|65097.2|65131.7|65116.7|65098.8|65083.8|465
1750312800000|2025-06-19 06:00:00|65117.8|65097.8|65114.9|65099.9|65119.9|65104.9|65103.5|65088.5|526
1750313100000|2025-06-19 06:05:00|65115|65100|65135.2|65120.2|65147.7|65132.7|65114.9|65099.9|503
1750313400000|2025-06-19 06:10:00|65135.4|65120.4|65121.6|65106.6|65137.6|65122.6|65102.9|65087.9|482
1750313700000|2025-06-19 06:15:00|65121.5|65106.5|65136.1|65121.1|65139.2|65124.2|65114.1|65099.1|476
1750314000000|2025-06-19 06:20:00|65136.2|65121.2|65122.9|65107.9|65152.1|65137.1|65119.3|65104.3|518
1750314300000|2025-06-19 06:25:00|65123.2|65108.2|65141.1|65126.1|65141.1|65126.1|65120.9|65105.9|529
1750314600000|2025-06-19 06:30:00|65141.6|65126.6|65162.6|65147.6|65173.8|65158.8|65136.9|65121.9|605
1750314900000|2025-06-19 06:35:00|65159.9|65144.9|65150.5|65135.5|65160.2|65145.2|65112.5|65097.5|568
1750315200000|2025-06-19 06:40:00|65150.4|65135.4|65114.1|65099.1|65154.2|65139.2|65110.2|65095.2|622
1750315500000|2025-06-19 06:45:00|65113.9|65098.9|65077.3|65057.3|65119.9|65104.9|65074.7|65055.6|573
1750315800000|2025-06-19 06:50:00|65076.7|65056.7|65076.6|65061.6|65081.1|65066.1|65057.9|65042.9|578
1750316100000|2025-06-19 06:55:00|65077.5|65062.5|65058.1|65043.1|65077.7|65062.7|65052.8|65037.8|541
1750316400000|2025-06-19 07:00:00|65057.9|65042.9|65072.2|65057.2|65078.8|65063.8|65057.6|65042.6|599
1750316700000|2025-06-19 07:05:00|65072.4|65057.4|65069.8|65054.8|65081.3|65066.3|65064|65049|567
1750317000000|2025-06-19 07:10:00|65068.8|65053.8|65070.5|65055.5|65071.1|65056.1|65043.5|65028.5|627
1750317300000|2025-06-19 07:15:00|65070.6|65055.6|65052.7|65037.7|65070.6|65055.6|65044.2|65029.2|709
1750317600000|2025-06-19 07:20:00|65056|65041|65035.4|65020.4|65061|65046|65001|64986|721
1750317900000|2025-06-19 07:25:00|65035.6|65020.6|65024.2|65004.2|65048.7|65033.7|65011.6|64996.6|582
1750318200000|2025-06-19 07:30:00|65023.6|65003.6|65044.8|65029.8|65061|65046|65006.9|64986.9|746
1750318500000|2025-06-19 07:35:00|65045.3|65030.3|65030.9|65015.9|65058.3|65043.3|65022.3|65007.3|665
1750318800000|2025-06-19 07:40:00|65031|65016|65031.4|65016.4|65052.3|65037.3|65025.6|65010.6|661
1750319100000|2025-06-19 07:45:00|65031.3|65016.3|65044.8|65029.8|65057.9|65042.9|65025|65010|592
1750319400000|2025-06-19 07:50:00|65044.6|65029.6|65064.9|65049.9|65069.9|65054.9|65044.6|65029.6|675
1750319700000|2025-06-19 07:55:00|65065.2|65050.2|65086.9|65071.9|65095.7|65080.7|65065.2|65050.2|760
1750320000000|2025-06-19 08:00:00|65088.1|65073.1|65077.7|65062.7|65116.9|65101.9|65053.6|65038.6|804
1750320300000|2025-06-19 08:05:00|65077.1|65062.1|65076.1|65061.1|65090|65075|65053.7|65038.7|691
1750320600000|2025-06-19 08:10:00|65077.9|65062.9|65068|65053|65082.9|65067.9|65055.6|65040.6|658
1750320900000|2025-06-19 08:15:00|65067.8|65052.8|65057.8|65042.8|65070.7|65055.7|65036.6|65021.6|674
1750321200000|2025-06-19 08:20:00|65056.8|65041.8|65027.4|65012.4|65061.1|65046.1|65024.2|65009.2|661
1750321500000|2025-06-19 08:25:00|65027.5|65012.5|65035.9|65020.9|65051.9|65036.9|65024.4|65009.4|643
1750321800000|2025-06-19 08:30:00|65035.1|65020.1|65051.6|65036.6|65060.3|65045.3|65033.9|65018.9|599
1750322100000|2025-06-19 08:35:00|65051.8|65036.8|65044.3|65029.3|65058.8|65043.8|65037.3|65022.3|542
1750322400000|2025-06-19 08:40:00|65044.1|65029.1|65040.9|65025.9|65054|65039|65026.7|65011.7|545
1750322700000|2025-06-19 08:45:00|65041|65026|65026.8|65011.8|65055|65040|65018.2|65003.2|525
1750323000000|2025-06-19 08:50:00|65026.7|65011.7|64994.1|64979.1|65027.3|65012.3|64987.7|64972.7|543
1750323300000|2025-06-19 08:55:00|64994|64979|65001.9|64986.9|65008.3|64993.3|64987.4|64972.4|581
1750323600000|2025-06-19 09:00:00|65002.2|64987.2|64987.5|64972.5|65009.4|64994.4|64986.6|64971.6|570
1750323900000|2025-06-19 09:05:00|64986.5|64971.5|65016.2|65001.2|65017.4|65002.4|64984.3|64969.3|579
1750324200000|2025-06-19 09:10:00|65015.2|65000.2|65011.5|64996.5|65032.6|65017.6|65009.3|64994.3|544
1750324500000|2025-06-19 09:15:00|65008.8|64993.8|65022.8|65007.8|65027.7|65012.7|65003.5|64988.5|494
1750324800000|2025-06-19 09:20:00|65023|65008|65018.7|65003.7|65025.8|65010.8|65006.9|64991.9|426
1750325100000|2025-06-19 09:25:00|65018.5|65003.5|65014.1|64999.1|65020.9|65005.9|65006.9|64991.9|380
1750325400000|2025-06-19 09:30:00|65014.3|64999.3|65027.2|65012.2|65039.6|65024.6|65013|64998|450
1750325700000|2025-06-19 09:35:00|65027.1|65012.1|65021.4|65006.4|65042.5|65027.5|65019.7|65004.7|446
1750326000000|2025-06-19 09:40:00|65021.3|65006.3|65010.5|64995.5|65034.5|65019.5|65009.6|64994.6|439
1750326300000|2025-06-19 09:45:00|65010.6|64995.6|65003.1|64988.1|65020.6|65005.6|64998.5|64983.5|524
1750326600000|2025-06-19 09:50:00|65003.3|64988.3|65015.2|65000.2|65030.2|65015.2|65003.2|64988.2|486
1750326900000|2025-06-19 09:55:00|65015.1|65000.1|65008.5|64993.5|65020.4|65005.4|64999.4|64984.4|610
1750327200000|2025-06-19 10:00:00|65008.2|64993.2|65008.3|64993.3|65016.9|65001.9|65003.8|64988.8|565
1750327500000|2025-06-19 10:05:00|65009.7|64994.7|65003.9|64988.9|65019.2|65004.2|65001.9|64986.9|436
1750327800000|2025-06-19 10:10:00|65003.7|64988.7|65004.7|64989.7|65023|65008|65003.3|64988.3|462
1750328100000|2025-06-19 10:15:00|65004.5|64989.5|65003.3|64988.3|65014.6|64999.6|64993.2|64978.2|540
1750328400000|2025-06-19 10:20:00|65003.4|64988.4|64992.8|64977.8|65003.4|64988.4|64990.3|64975.3|491
1750328700000|2025-06-19 10:25:00|64993|64978|64999.9|64984.9|65009.8|64994.8|64987.6|64972.6|476
1750329000000|2025-06-19 10:30:00|64999.2|64984.2|65001.9|64986.9|65018.3|65003.3|64999|64984|427
1750329300000|2025-06-19 10:35:00|65002|64987|65016.6|65001.6|65018.3|65003.3|65000.3|64985.3|344
1750329600000|2025-06-19 10:40:00|65016.8|65001.8|65014.5|64999.5|65024.8|65009.8|65010|64995|409
1750329900000|2025-06-19 10:45:00|65014.4|64999.4|65030.2|65015.2|65030.3|65015.3|65003.7|64988.7|465
1750330200000|2025-06-19 10:50:00|65029.8|65014.8|65022.4|65007.4|65042.3|65027.3|65022.4|65007.4|586
1750330500000|2025-06-19 10:55:00|65022.7|65007.7|65019.6|65004.6|65029.2|65014.2|65012.8|64997.8|567
1750330800000|2025-06-19 11:00:00|65019.4|65004.4|65031.9|65016.9|65043.3|65028.3|65011.7|64996.7|611
1750331100000|2025-06-19 11:05:00|65034.1|65019.1|65042.9|65027.9|65046.7|65031.7|65016.5|65001.5|520
1750331400000|2025-06-19 11:10:00|65042.4|65027.4|65023.6|65008.6|65053.4|65038.4|65016.3|65001.3|531
1750331700000|2025-06-19 11:15:00|65023.9|65008.9|65007|64992|65029.3|65014.3|64998.2|64983.2|511
1750332000000|2025-06-19 11:20:00|65006.8|64991.8|64961.9|64946.9|65006.9|64991.9|64959.3|64944.3|493
1750332300000|2025-06-19 11:25:00|64961.6|64946.6|64968.3|64953.3|64975.6|64960.6|64956|64941|580
1750332600000|2025-06-19 11:30:00|64968|64953|64949.1|64934.1|64969.6|64954.6|64945.6|64930.6|476
1750332900000|2025-06-19 11:35:00|64949.4|64934.4|64976.5|64961.5|64982.7|64967.7|64942|64927|533
1750333200000|2025-06-19 11:40:00|64979.4|64964.4|64973.7|64958.7|64996.6|64981.6|64973.6|64958.6|393
1750333500000|2025-06-19 11:45:00|64973.5|64958.5|64989|64974|64989.8|64974.8|64973|64958|359
1750333800000|2025-06-19 11:50:00|64988.9|64973.9|64989.4|64974.4|65001.4|64986.4|64984.4|64969.4|333
1750334100000|2025-06-19 11:55:00|64989.2|64974.2|64977.9|64962.9|64992.6|64977.6|64968.4|64953.4|562
1750334400000|2025-06-19 12:00:00|64978|64963|64958.7|64943.7|64992.3|64977.3|64958.3|64943.3|522
1750334700000|2025-06-19 12:05:00|64959|64944|64996.3|64981.3|64996.3|64981.3|64948.4|64933.4|397
1750335000000|2025-06-19 12:10:00|64996.2|64981.2|65029.6|65014.6|65031.6|65016.6|64996.2|64981.2|464
1750335300000|2025-06-19 12:15:00|65029.5|65014.5|65028|65013|65036.9|65021.9|65024.6|65009.6|399
1750335600000|2025-06-19 12:20:00|65027.9|65012.9|65033.8|65018.8|65038.1|65023.1|65019.6|65004.6|413
1750335900000|2025-06-19 12:25:00|65033.5|65018.5|65030.5|65015.5|65041.5|65026.5|65026.4|65011.4|462
1750336200000|2025-06-19 12:30:00|65030.3|65015.3|65032.6|65017.6|65038.4|65023.4|65027.4|65012.4|442
1750336500000|2025-06-19 12:35:00|65032.7|65017.7|65021.4|65006.4|65045.3|65030.3|65011.4|64996.4|450
1750336800000|2025-06-19 12:40:00|65020.6|65005.6|65015|65000|65036.5|65021.5|65011.4|64996.4|443
1750337100000|2025-06-19 12:45:00|65015.1|65000.1|64995.1|64980.1|65025.9|65010.9|64994.7|64979.7|453
1750337400000|2025-06-19 12:50:00|64995.9|64980.9|64974.2|64959.2|64996.1|64981.1|64969.2|64954.2|434
1750337700000|2025-06-19 12:55:00|64973.1|64958.1|64999.6|64984.6|65004.5|64989.5|64973.1|64958.1|428
1750338000000|2025-06-19 13:00:00|65000.9|64985.9|65004.5|64989.5|65020.3|65005.3|64992.2|64977.2|498
1750338300000|2025-06-19 13:05:00|65005.8|64990.8|64994.5|64979.5|65012.4|64997.4|64975.5|64960.5|487
1750338600000|2025-06-19 13:10:00|64994.6|64979.6|64985.4|64970.4|64997.4|64982.4|64974.9|64959.9|397
1750338900000|2025-06-19 13:15:00|64985.3|64970.3|64978.3|64963.3|64992.2|64977.2|64966|64951|366
1750339200000|2025-06-19 13:20:00|64978.2|64963.2|64997.8|64982.8|64997.8|64982.8|64960.5|64945.5|420
1750339500000|2025-06-19 13:25:00|64997.7|64982.7|64987.8|64972.8|65005.3|64990.3|64986.1|64971.1|416
1750339800000|2025-06-19 13:30:00|64987.5|64972.5|64980.7|64965.7|64990.3|64975.3|64971.9|64956.9|448
1750340100000|2025-06-19 13:35:00|64980.5|64965.5|65017.6|65002.6|65031.9|65016.9|64980.3|64965.3|542
1750340400000|2025-06-19 13:40:00|65017.5|65002.5|65024.8|65009.8|65035.2|65020.2|65008.3|64993.3|503
1750340700000|2025-06-19 13:45:00|65023.6|65008.6|64991.9|64976.9|65027.6|65012.6|64991.3|64976.3|513
1750341000000|2025-06-19 13:50:00|64991.8|64976.8|65007.6|64992.6|65009.4|64994.4|64973.3|64958.3|488
1750341300000|2025-06-19 13:55:00|65009.2|64994.2|65027.4|65012.4|65032.9|65017.9|64999.6|64984.6|594
1750341600000|2025-06-19 14:00:00|65028.3|65013.3|64992.4|64977.4|65030.9|65015.9|64990.1|64975.1|619
1750341900000|2025-06-19 14:05:00|64992.5|64977.5|64988.5|64973.5|65003.8|64988.8|64982.3|64967.3|487
1750342200000|2025-06-19 14:10:00|64991.9|64976.9|64994.9|64979.9|65000.9|64985.9|64987.1|64972.1|415
1750342500000|2025-06-19 14:15:00|64995.1|64980.1|64995.9|64980.9|65002.3|64987.3|64986.5|64971.5|423
1750342800000|2025-06-19 14:20:00|64996|64981|65018.9|65003.9|65035.3|65020.3|64993.3|64978.3|492
1750343100000|2025-06-19 14:25:00|65019.1|65004.1|65062.1|65047.1|65063.8|65048.8|65007|64992|500
1750343400000|2025-06-19 14:30:00|65062.5|65047.5|65063.3|65048.3|65071.1|65056.1|65051|65036|540
1750343700000|2025-06-19 14:35:00|65063.6|65048.6|65048.6|65033.6|65068.9|65053.9|65047.9|65032.9|446
1750344000000|2025-06-19 14:40:00|65048.1|65033.1|65042.5|65027.5|65053.9|65038.9|65037|65022|430
1750344300000|2025-06-19 14:45:00|65042.7|65027.7|65079.4|65064.4|65086.7|65071.7|65036.7|65021.7|460
1750344600000|2025-06-19 14:50:00|65081|65066|65049|65034|65089.1|65074.1|65047.4|65032.4|594
1750344900000|2025-06-19 14:55:00|65048.8|65033.8|65049.8|65034.8|65064.9|65049.9|65048.3|65033.3|680
1750345200000|2025-06-19 15:00:00|65049.5|65034.5|65041.2|65026.2|65054.5|65039.5|65035.8|65020.8|634
1750345500000|2025-06-19 15:05:00|65041.1|65026.1|65048.3|65033.3|65048.6|65033.6|65029.8|65014.8|503
1750345800000|2025-06-19 15:10:00|65048.2|65033.2|65058.6|65043.6|65067.6|65052.6|65044.6|65029.6|466
1750346100000|2025-06-19 15:15:00|65058.7|65043.7|65050|65035|65063.1|65048.1|65038.4|65023.4|372
1750346400000|2025-06-19 15:20:00|65049.9|65034.9|65056|65041|65059.9|65044.9|65046.5|65031.5|220
1750346700000|2025-06-19 15:25:00|65056.1|65041.1|65085.5|65070.5|65087.2|65072.2|65048.8|65033.8|287
1750347000000|2025-06-19 15:30:00|65085.6|65070.6|65064.9|65049.9|65085.8|65070.8|65062.6|65047.6|269
1750347300000|2025-06-19 15:35:00|65064.8|65049.8|65071.3|65056.3|65079.8|65064.8|65061.9|65046.9|258
1750347600000|2025-06-19 15:40:00|65071.1|65056.1|65065.7|65050.7|65074.6|65059.6|65052.2|65037.2|327
1750347900000|2025-06-19 15:45:00|65065.9|65050.9|65070.9|65055.9|65088|65073|65052.4|65037.4|392
1750348200000|2025-06-19 15:50:00|65071.2|65056.2|65076.5|65061.5|65086.9|65071.9|65059.5|65044.5|354
1750348500000|2025-06-19 15:55:00|65076.4|65061.4|65098.7|65083.7|65106.7|65091.7|65075.4|65060.4|435
1750348800000|2025-06-19 16:00:00|65100.1|65085.1|65118.9|65103.9|65129.5|65114.5|65099.7|65084.7|387
1750349100000|2025-06-19 16:05:00|65121.4|65106.4|65115.4|65100.4|65128.7|65113.7|65110.9|65095.9|223
1750349400000|2025-06-19 16:10:00|65115.5|65100.5|65109.6|65094.6|65115.5|65100.5|65103.2|65088.2|189
1750349700000|2025-06-19 16:15:00|65109.5|65094.5|65110.2|65095.2|65115.9|65100.9|65096.7|65081.7|299
1750350000000|2025-06-19 16:20:00|65110|65095|65095.7|65080.7|65110.6|65095.6|65090.8|65075.8|175
1750350300000|2025-06-19 16:25:00|65095.8|65080.8|65105.7|65090.7|65117.1|65102.1|65095.8|65080.8|240
1750350600000|2025-06-19 16:30:00|65105.5|65090.5|65122.7|65107.7|65122.7|65107.7|65105.2|65090.2|139
1750350900000|2025-06-19 16:35:00|65122.5|65107.5|65113.9|65098.9|65122.5|65107.5|65107.1|65092.1|174
1750351200000|2025-06-19 16:40:00|65114|65099|65098.7|65083.7|65114.4|65099.4|65098.7|65083.7|143
1750351500000|2025-06-19 16:45:00|65098.8|65083.8|65102.6|65087.6|65103|65088|65096.4|65081.4|100
1750351800000|2025-06-19 16:50:00|65102.7|65087.7|65125.5|65110.5|65127.4|65112.4|65102.7|65087.7|214
1750352100000|2025-06-19 16:55:00|65125.6|65110.6|65118.7|65103.7|65125.9|65110.9|65114.9|65099.9|267
1750352400000|2025-06-19 17:00:00|65119.5|65104.5|65104.4|65089.4|65125.2|65110.2|65104.3|65089.3|192
1750352700000|2025-06-19 17:05:00|65104.5|65089.5|65089.1|65074.1|65104.6|65089.6|65086|65071|163
1750353000000|2025-06-19 17:10:00|65089.8|65074.8|65075.9|65060.9|65091.1|65076.1|65074.2|65059.2|204
1750353300000|2025-06-19 17:15:00|65075.8|65060.8|65086.8|65071.8|65091.6|65076.6|65072.6|65057.6|116
1750353600000|2025-06-19 17:20:00|65086.7|65071.7|65095.3|65080.3|65095.6|65080.6|65083.7|65068.7|95
1750353900000|2025-06-19 17:25:00|65095.1|65080.1|65088.2|65073.2|65096.4|65081.4|65087.6|65072.6|85
1750354200000|2025-06-19 17:30:00|65088|65073|65055.8|65040.8|65088|65073|65055.1|65040.1|170
1750354500000|2025-06-19 17:35:00|65055.6|65040.6|65063.6|65048.6|65086|65071|65042.1|65027.1|258
1750354800000|2025-06-19 17:40:00|65063.5|65048.5|65032.9|65017.9|65063.9|65048.9|65030.6|65015.6|237
1750355100000|2025-06-19 17:45:00|65032.7|65017.7|65009.5|64994.5|65032.7|65017.7|64998.1|64983.1|219
1750355400000|2025-06-19 17:50:00|65009.4|64994.4|64984.6|64969.6|65010.3|64995.3|64984.6|64969.6|176
1750355700000|2025-06-19 17:55:00|64984.5|64969.5|64991.2|64976.2|64994.9|64979.9|64968.6|64953.6|225
1750356000000|2025-06-19 18:00:00|64991.9|64976.9|64970|64955|65001.2|64986.2|64970|64955|216
1750356300000|2025-06-19 18:05:00|64970.2|64955.2|64962.5|64947.5|64972.6|64957.6|64958.6|64943.6|215
1750356600000|2025-06-19 18:10:00|64961.5|64946.5|64958.7|64943.7|64980.9|64965.9|64957.6|64942.6|167
1750356900000|2025-06-19 18:15:00|64959.1|64944.1|64972.9|64957.9|64975.7|64960.7|64956.6|64941.6|109
1750357200000|2025-06-19 18:20:00|64973|64958|64963.3|64948.3|64979.9|64964.9|64962.8|64947.8|82
1750357500000|2025-06-19 18:25:00|64963.5|64948.5|64955.4|64940.4|64965.5|64950.5|64955.4|64940.4|150
1750357800000|2025-06-19 18:30:00|64955.5|64940.5|64946.8|64931.8|64955.5|64940.5|64946.7|64931.7|121
1750358100000|2025-06-19 18:35:00|64947|64932|64965|64950|64966.9|64951.9|64946|64931|145
1750358400000|2025-06-19 18:40:00|64963.3|64948.3|64959.1|64944.1|64963.3|64948.3|64951.7|64936.7|88
1750358700000|2025-06-19 18:45:00|64959.2|64944.2|64956.1|64941.1|64961.2|64946.2|64954.3|64939.3|84
1750359000000|2025-06-19 18:50:00|64956.2|64941.2|64964.7|64944.7|64966.1|64951.1|64956.2|64938.3|95
1750359300000|2025-06-19 18:55:00|64964.9|64944.9|64955.3|64940.3|64967.3|64947.3|64950.8|64935.8|105
1750359600000|2025-06-19 19:00:00|64954.6|64939.6|64954.1|64939.1|64959.7|64944.7|64952.6|64937.6|142
1750359900000|2025-06-19 19:05:00|64954.3|64939.3|64941.9|64926.9|64956.6|64941.6|64940.4|64925.4|113
1750360200000|2025-06-19 19:10:00|64942.7|64927.7|64932.1|64917.1|64942.9|64927.9|64918|64903|211
1750360500000|2025-06-19 19:15:00|64932|64917|64909.9|64894.9|64932.1|64917.1|64909.7|64893.6|147
1750360800000|2025-06-19 19:20:00|64909.8|64894.8|64899.6|64884.6|64915.3|64900.3|64899.2|64879.3|131
1750361100000|2025-06-19 19:25:00|64899.7|64884.7|64885.5|64870.5|64905.9|64885.9|64881.4|64861.4|161
1750361400000|2025-06-19 19:30:00|64885.7|64870.7|64899.6|64879.6|64899.7|64880.2|64877.9|64862.9|172
1750361700000|2025-06-19 19:35:00|64899.5|64879.5|64883.1|64863.1|64899.5|64879.5|64882.7|64862.7|116
1750362000000|2025-06-19 19:40:00|64883.2|64863.2|64892.1|64872.1|64892.2|64872.2|64874.1|64854.1|167
1750362300000|2025-06-19 19:45:00|64892.3|64872.3|64895.5|64875.5|64902.1|64882.1|64891.8|64871.8|122
1750362600000|2025-06-19 19:50:00|64895.7|64875.7|64879.6|64864.6|64895.7|64875.7|64879.6|64861.8|113
1750362900000|2025-06-19 19:55:00|64879.3|64864.3|64884.1|64869.1|64884.2|64869.2|64877.6|64862.6|121
1750363200000|2025-06-19 20:00:00|64887.4|64872.4|64900|64880|64900|64882.4|64887.4|64870.4|109
1750363500000|2025-06-19 20:05:00|64899.9|64879.9|64902.9|64882.9|64903.2|64884.4|64896.1|64879.9|68
1750363800000|2025-06-19 20:10:00|64903|64883|64917.2|64897.2|64918.9|64898.9|64902.9|64882.9|136
1750364100000|2025-06-19 20:15:00|64917.1|64897.1|64916.7|64896.7|64918|64898|64914.9|64894.9|72
1750364400000|2025-06-19 20:20:00|64916.5|64896.5|64912.1|64892.1|64916.5|64896.5|64911.9|64891.9|54
1750364700000|2025-06-19 20:25:00|64912.3|64892.3|64891.4|64876.4|64912.7|64892.7|64890|64872.2|86
1750365000000|2025-06-19 20:30:00|64891.3|64876.3|64879.7|64859.7|64892.6|64877.5|64879.5|64859.5|65
1750365300000|2025-06-19 20:35:00|64879.8|64859.8|64893.2|64873.2|64894|64874|64879.6|64859.6|68
1750365600000|2025-06-19 20:40:00|64895.7|64875.7|64889.4|64869.4|64896.1|64876.1|64888.6|64868.6|117
1750365900000|2025-06-19 20:45:00|64889.3|64869.3|64880.6|64860.6|64889.3|64869.3|64879.2|64859.2|101
1750366200000|2025-06-19 20:50:00|64879.4|64859.4|64881.7|64861.3|64883.6|64863.6|64878.7|64858.7|128
1750366500000|2025-06-19 20:55:00|64883.8|64859.3|64913.9|64862.6|64913.9|64868.4|64880.3|64855.2|239
1750366800000|2025-06-19 21:00:00|64916.6|64863.3|64926.6|64869.9|64927.4|64869.9|64916.6|64855.8|22
1750367100000|2025-06-19 21:05:00|64925.8|64870|64923.7|64870.7|64925.8|64871.2|64921.3|64867.8|21
1750367400000|2025-06-19 21:10:00|64923.6|64870.8|64928.8|64864.1|64936.3|64871.8|64923.6|64857.9|52
1750367700000|2025-06-19 21:15:00|64928.5|64864.4|64923.3|64864|64932.2|64864.4|64923.3|64859.7|87
1750368000000|2025-06-19 21:20:00|64923|64864.3|64919|64862.1|64924.7|64865.1|64918.5|64861.9|118
1750368300000|2025-06-19 21:25:00|64918.5|64862.2|64923.1|64861.3|64923.5|64864.3|64918.5|64861.2|80
1750368600000|2025-06-19 21:30:00|64923.2|64861.2|64921.3|64861.4|64926.8|64862|64921.3|64860.2|89
1750368900000|2025-06-19 21:35:00|64921.2|64861.3|64919.7|64858.2|64921.5|64862.8|64919.2|64858.1|49
1750369200000|2025-06-19 21:40:00|64919.6|64858.3|64917.7|64860.2|64919.6|64860.4|64916.9|64855.8|80
1750369500000|2025-06-19 21:45:00|64917.4|64859.5|64895.7|64857.7|64917.4|64866.8|64890.2|64852.7|103
1750369800000|2025-06-19 21:50:00|64896.2|64856.2|64938.3|64848.5|64941.3|64864.8|64890|64847.1|153
1750370100000|2025-06-19 21:55:00|64938.2|64848.6|64924.6|64867.8|64943.4|64873.7|64919|64845.3|227
1750370400000|2025-06-19 22:00:00|64924.4|64867.4|64897.7|64867.1|64938.3|64874.7|64897.6|64852.9|401
1750370700000|2025-06-19 22:05:00|64897.6|64867.2|64876.9|64856.2|64898.5|64872.4|64871.9|64848.4|279
1750371000000|2025-06-19 22:10:00|64876.7|64856.3|64879.5|64859.5|64892.2|64870.8|64875.2|64855.2|292
1750371300000|2025-06-19 22:15:00|64879.3|64859.3|64892.6|64869|64906.3|64882.7|64878.6|64858.6|293
1750371600000|2025-06-19 22:20:00|64892.4|64868.8|64888.9|64868.9|64897|64873.9|64887.6|64866.7|210
1750371900000|2025-06-19 22:25:00|64889.2|64869|64898.7|64878.7|64898.7|64878.7|64889.2|64867.9|193
1750372200000|2025-06-19 22:30:00|64898.8|64878.8|64911.8|64890.8|64912.3|64891.5|64894.9|64874.3|249
1750372500000|2025-06-19 22:35:00|64910.9|64890|64900.8|64879.9|64919.1|64899.1|64898.2|64877.6|258
1750372800000|2025-06-19 22:40:00|64900.6|64879.8|64895.7|64873.1|64906.2|64883.4|64893.6|64872.3|272
1750373100000|2025-06-19 22:45:00|64895.8|64873.3|64886.7|64866|64899.1|64879.1|64884.3|64864.3|282
1750373400000|2025-06-19 22:50:00|64886.8|64865.9|64887|64867|64887|64867|64872.6|64849.9|271
1750373700000|2025-06-19 22:55:00|64886.9|64866.9|64886.2|64866.2|64892.1|64872.1|64883|64862.6|200
1750374000000|2025-06-19 23:00:00|64886|64866|64874|64854|64889.2|64869.2|64873.6|64853.6|223
1750374300000|2025-06-19 23:05:00|64873.9|64853.9|64864.6|64844.6|64879.1|64859.1|64863.9|64843.9|191
1750374600000|2025-06-19 23:10:00|64864.5|64844.5|64865.3|64845.3|64869.7|64849.7|64863.4|64842.1|215
1750374900000|2025-06-19 23:15:00|64865.4|64845.4|64843.1|64823.1|64865.7|64845.5|64838.8|64818.8|188
1750375200000|2025-06-19 23:20:00|64842.8|64822.8|64818.5|64798.5|64845.5|64825.5|64818.5|64798.5|228
1750375500000|2025-06-19 23:25:00|64818.2|64798.2|64820|64800|64827|64807|64800.8|64780.8|174
1750375800000|2025-06-19 23:30:00|64817|64797|64820.6|64800.6|64823.5|64803.5|64803.7|64783.7|280
1750376100000|2025-06-19 23:35:00|64820.5|64800.5|64824.6|64804.6|64827.9|64807.9|64818.7|64798.7|188
1750376400000|2025-06-19 23:40:00|64824.9|64804.9|64807.3|64787.3|64834.4|64814.4|64804.7|64784.7|289
1750376700000|2025-06-19 23:45:00|64807|64787|64819.2|64799.2|64823.3|64803.3|64800.8|64780.8|293
1750377000000|2025-06-19 23:50:00|64819|64799|64814.2|64794.2|64820|64800|64806.9|64786.9|258
1750377300000|2025-06-19 23:55:00|64814|64794|64805.8|64785.8|64814.2|64794.2|64803.5|64783.5|231
1750377600000|2025-06-20 00:00:00|64809.5|64789.5|64774.7|64759.7|64810.5|64790.5|64767.2|64747.2|415
1750377900000|2025-06-20 00:05:00|64774.8|64759.8|64800.8|64785.8|64808.9|64788.9|64774|64759|380
1750378200000|2025-06-20 00:10:00|64801.1|64786.1|64779.9|64764.9|64804.3|64786.1|64779.4|64762.1|336
1750378500000|2025-06-20 00:15:00|64779.7|64764.7|64793.4|64773.4|64809.6|64789.6|64778.2|64763.2|352
1750378800000|2025-06-20 00:20:00|64791.9|64771.9|64798.3|64783.3|64799.9|64784.9|64781.1|64766.1|253
1750379100000|2025-06-20 00:25:00|64798|64783|64798.6|64783.6|64806.1|64791.1|64792.2|64777.2|308
1750379400000|2025-06-20 00:30:00|64798.4|64783.4|64806.4|64791.4|64806.8|64791.8|64793.9|64778.9|273
1750379700000|2025-06-20 00:35:00|64805.8|64790.8|64800.8|64785.8|64810.6|64793.1|64795.3|64776.6|240
1750380000000|2025-06-20 00:40:00|64800.1|64785.1|64764.5|64749.5|64800.1|64785.1|64764.5|64749.5|267
1750380300000|2025-06-20 00:45:00|64764.3|64749.3|64744.9|64724.9|64765.9|64749.5|64739.7|64719.7|330
1750380600000|2025-06-20 00:50:00|64744.7|64724.7|64744.5|64729.5|64763.7|64743.7|64740.9|64720.9|347
1750380900000|2025-06-20 00:55:00|64744.9|64729.9|64745.8|64725.8|64755.2|64735.2|64744.5|64724.5|270
1750381200000|2025-06-20 01:00:00|64746.5|64726.5|64763.9|64748.9|64769.4|64751.9|64744.3|64724.6|334
1750381500000|2025-06-20 01:05:00|64764|64749|64774.3|64754.3|64782.3|64762.3|64763.7|64747.8|315
1750381800000|2025-06-20 01:10:00|64774|64754|64789.8|64769.8|64790.8|64772.9|64770.8|64750.8|340
1750382100000|2025-06-20 01:15:00|64789.5|64769.5|64760.8|64740.8|64790.5|64770.5|64756.9|64736.9|340
1750382400000|2025-06-20 01:20:00|64761.1|64741.1|64751.8|64731.8|64773.9|64756.4|64746.9|64731|353
1750382700000|2025-06-20 01:25:00|64752|64732|64749.7|64729.7|64761|64741|64743.2|64724.8|260
1750383000000|2025-06-20 01:30:00|64749.8|64729.8|64760.9|64740.9|64762.2|64743.8|64747|64727|191
1750383300000|2025-06-20 01:35:00|64760.7|64740.7|64775.8|64755.8|64781.2|64761.2|64754.5|64735.8|254
1750383600000|2025-06-20 01:40:00|64775.9|64755.9|64775|64760|64797.1|64777.1|64774.7|64755.9|320
1750383900000|2025-06-20 01:45:00|64774.8|64759.8|64764.6|64744.6|64775.8|64759.8|64760.1|64740.3|319
1750384200000|2025-06-20 01:50:00|64765|64745|64771.5|64751.5|64777.1|64762.1|64762.3|64744.8|322
1750384500000|2025-06-20 01:55:00|64771.9|64751.9|64798.8|64778.8|64798.8|64781.8|64771.9|64751.9|375
1750384800000|2025-06-20 02:00:00|64798.9|64778.9|64767.8|64752.8|64806.1|64788.2|64763.2|64748.2|352
1750385100000|2025-06-20 02:05:00|64767.9|64752.9|64786.4|64766.4|64786.4|64769|64767.4|64752.4|276
1750385400000|2025-06-20 02:10:00|64786.3|64766.3|64795|64780|64803.3|64788.3|64777.9|64757.9|357
1750385700000|2025-06-20 02:15:00|64794.7|64779.7|64787.8|64772.8|64811|64791|64786.8|64771.8|349
1750386000000|2025-06-20 02:20:00|64790.4|64770.4|64780.2|64765.2|64790.9|64773.7|64777.3|64762.3|245
1750386300000|2025-06-20 02:25:00|64780|64765|64787.9|64772.9|64796.8|64779.4|64777.7|64762.7|227
1750386600000|2025-06-20 02:30:00|64785.6|64770.6|64765.4|64750.4|64792.3|64772.3|64759.2|64739.2|332
1750386900000|2025-06-20 02:35:00|64765.6|64750.6|64752.6|64732.6|64765.6|64750.6|64752.6|64732.6|301
1750387200000|2025-06-20 02:40:00|64752.5|64732.5|64764|64744|64778|64761.1|64751.9|64731.9|320
1750387500000|2025-06-20 02:45:00|64764.1|64744.1|64774.8|64754.8|64785.6|64765.6|64763.8|64743.8|264
1750387800000|2025-06-20 02:50:00|64774.9|64754.9|64768.3|64748.3|64775.1|64756.3|64759.1|64739.1|256
1750388100000|2025-06-20 02:55:00|64768.4|64748.4|64771.1|64751.1|64775|64755|64762.4|64742.4|282
1750388400000|2025-06-20 03:00:00|64771.4|64751.4|64765.9|64750.9|64786.6|64766.6|64765.9|64750|347
1750388700000|2025-06-20 03:05:00|64766|64751|64753|64733|64777.1|64757.1|64750.8|64730.8|289
1750389000000|2025-06-20 03:10:00|64753.5|64733.5|64742.6|64722.6|64754.7|64734.7|64737|64717|276
1750389300000|2025-06-20 03:15:00|64744.5|64724.5|64744.4|64729.4|64750.5|64731.3|64730.5|64710.5|323
1750389600000|2025-06-20 03:20:00|64744.1|64729.1|64750|64735|64757.9|64740.5|64741.5|64726.5|357
1750389900000|2025-06-20 03:25:00|64749.5|64734.5|64745.7|64730.7|64756.8|64741.8|64736.2|64721.2|307
1750390200000|2025-06-20 03:30:00|64745.4|64730.4|64739.2|64724.2|64756.3|64741.3|64733.2|64716.2|274
1750390500000|2025-06-20 03:35:00|64739.4|64724.4|64745.7|64725.7|64755.4|64735.9|64732.4|64715.8|299
1750390800000|2025-06-20 03:40:00|64745.9|64725.9|64733.6|64718.6|64747.6|64731|64722.2|64707.2|258
1750391100000|2025-06-20 03:45:00|64733.4|64718.4|64710.4|64690.4|64743.4|64728.4|64702.2|64685.7|347
1750391400000|2025-06-20 03:50:00|64710.5|64690.5|64708.6|64688.6|64711.7|64693.1|64701.6|64684.2|237
1750391700000|2025-06-20 03:55:00|64709.4|64689.4|64708.2|64688.2|64714.9|64699.9|64701.3|64684.2|331
1750392000000|2025-06-20 04:00:00|64708.4|64688.4|64716.2|64701.2|64718|64702.3|64706|64688.4|291
1750392300000|2025-06-20 04:05:00|64716.1|64701.1|64702.4|64687.4|64718.6|64701.2|64697.3|64682.3|235
1750392600000|2025-06-20 04:10:00|64702.5|64687.5|64699|64679|64705.9|64688.8|64690.8|64671.7|241
1750392900000|2025-06-20 04:15:00|64698.9|64678.9|64705.6|64685.6|64705.6|64689.8|64696.5|64677.2|160
1750393200000|2025-06-20 04:20:00|64707.6|64687.6|64710.3|64695.3|64715.9|64700.9|64704.2|64684.2|174
1750393500000|2025-06-20 04:25:00|64709.7|64694.7|64715|64700|64718.8|64703.8|64708.6|64691.6|214
1750393800000|2025-06-20 04:30:00|64714.9|64699.9|64718.5|64703.5|64725.9|64710.9|64714.4|64699.4|226
1750394100000|2025-06-20 04:35:00|64718|64703|64728.1|64713.1|64730.5|64715.5|64717.5|64702.5|209
1750394400000|2025-06-20 04:40:00|64728.3|64713.3|64722.6|64702.6|64728.3|64713.3|64718.8|64701.9|177
1750394700000|2025-06-20 04:45:00|64722.5|64702.5|64722.4|64707.4|64725|64710|64708.7|64693.1|201
1750395000000|2025-06-20 04:50:00|64722.6|64707.6|64720.6|64705.6|64725|64707.8|64714.4|64699.4|177
1750395300000|2025-06-20 04:55:00|64721|64706|64720.4|64705.4|64735.2|64720.2|64718.8|64703.8|207
1750395600000|2025-06-20 05:00:00|64720.3|64705.3|64722.9|64707.9|64724.6|64709.6|64713.1|64696.3|219
1750395900000|2025-06-20 05:05:00|64722.6|64707.6|64719.2|64704.2|64729.1|64713|64717.3|64702.3|194
1750396200000|2025-06-20 05:10:00|64719.3|64704.3|64727.7|64712.7|64729.2|64714.2|64712.5|64697.5|235
1750396500000|2025-06-20 05:15:00|64727.8|64712.8|64738.5|64723.5|64743.4|64728.4|64727.4|64712.4|221
1750396800000|2025-06-20 05:20:00|64738.7|64723.7|64741.8|64726.8|64743.4|64728.4|64734.5|64714.5|209
1750397100000|2025-06-20 05:25:00|64742|64727|64749.3|64734.3|64756.8|64741.8|64740.9|64724.4|264
1750397400000|2025-06-20 05:30:00|64749.4|64734.4|64751.2|64736.2|64761.3|64746.3|64748.7|64733.7|290
1750397700000|2025-06-20 05:35:00|64750.7|64735.7|64754.6|64734.6|64766.5|64749.5|64750|64734|257
1750398000000|2025-06-20 05:40:00|64754.9|64734.9|64742.5|64722.5|64762.5|64747.5|64740.5|64720.5|253
1750398300000|2025-06-20 05:45:00|64742.6|64722.6|64732.6|64712.6|64742.9|64722.9|64723.1|64703.1|276
1750398600000|2025-06-20 05:50:00|64732|64712|64721.2|64706.2|64734|64715.9|64720.6|64705.6|283
1750398900000|2025-06-20 05:55:00|64720.2|64705.2|64720.9|64700.9|64721.7|64705.4|64710|64695|294
1750399200000|2025-06-20 06:00:00|64721.6|64701.6|64715.9|64700.9|64750.7|64730.7|64714.4|64696.1|568
1750399500000|2025-06-20 06:05:00|64713|64698|64738.3|64723.3|64747.8|64732.8|64707|64690.7|416
1750399800000|2025-06-20 06:10:00|64738.7|64723.7|64740.6|64725.6|64742.8|64727.8|64712.8|64697.8|458
1750400100000|2025-06-20 06:15:00|64740.4|64725.4|64750.1|64735.1|64753.5|64738.5|64731.1|64716.1|597
1750400400000|2025-06-20 06:20:00|64750|64735|64765.9|64750.9|64773.8|64758.8|64748.2|64733.2|621
1750400700000|2025-06-20 06:25:00|64765.7|64750.7|64760.7|64745.7|64770.3|64755.3|64755|64740|516
1750401000000|2025-06-20 06:30:00|64761.5|64746.5|64777.7|64762.7|64784.6|64769.6|64758.9|64743.9|634
1750401300000|2025-06-20 06:35:00|64777.8|64762.8|64782.9|64767.9|64792.2|64777.2|64776.1|64761.1|557
1750401600000|2025-06-20 06:40:00|64783|64768|64778.7|64763.7|64791.1|64776.1|64773|64758|530
1750401900000|2025-06-20 06:45:00|64777|64762|64775.7|64760.7|64782|64767|64759.3|64744.3|512
1750402200000|2025-06-20 06:50:00|64775.8|64760.8|64770.9|64755.9|64787.8|64772.8|64766|64751|505
1750402500000|2025-06-20 06:55:00|64771.6|64756.6|64779.1|64764.1|64794.7|64779.7|64771.6|64756.6|681
1750402800000|2025-06-20 07:00:00|64779.2|64764.2|64804.6|64789.6|64807.3|64792.3|64779.2|64764.2|645
1750403100000|2025-06-20 07:05:00|64803.4|64788.4|64783.8|64768.8|64811.1|64796.1|64781.7|64766.7|583
1750403400000|2025-06-20 07:10:00|64784.1|64769.1|64782.8|64767.8|64799.4|64784.4|64781|64766|497
1750403700000|2025-06-20 07:15:00|64783.3|64768.3|64796.4|64781.4|64796.8|64781.8|64774.1|64759.1|475
1750404000000|2025-06-20 07:20:00|64796.5|64781.5|64799|64784|64802|64787|64784.4|64769.4|417
1750404300000|2025-06-20 07:25:00|64796.5|64781.5|64777.9|64762.9|64796.5|64781.5|64765.2|64750.2|502
1750404600000|2025-06-20 07:30:00|64779.4|64764.4|64788.5|64773.5|64794.6|64779.6|64774.7|64759.7|470
1750404900000|2025-06-20 07:35:00|64786.8|64771.8|64811|64796|64814.9|64799.9|64777.1|64762.1|469
1750405200000|2025-06-20 07:40:00|64808.6|64793.6|64799.5|64784.5|64816.3|64801.3|64786|64771|436
1750405500000|2025-06-20 07:45:00|64799.9|64784.9|64793.9|64778.9|64802.9|64787.9|64786.6|64771.6|383
1750405800000|2025-06-20 07:50:00|64793.8|64778.8|64785.6|64770.6|64793.9|64778.9|64772.8|64757.8|424
1750406100000|2025-06-20 07:55:00|64785.9|64770.9|64782.7|64762.7|64791.7|64776.7|64772.2|64757.2|433
1750406400000|2025-06-20 08:00:00|64782.6|64762.6|64781.4|64766.4|64795.2|64780.2|64768.8|64753.8|505
1750406700000|2025-06-20 08:05:00|64781.5|64766.5|64785.3|64770.3|64796.8|64781.8|64779.4|64764.4|475
1750407000000|2025-06-20 08:10:00|64785.4|64770.4|64794.1|64779.1|64803.5|64788.5|64781.5|64766.5|475
1750407300000|2025-06-20 08:15:00|64794.2|64779.2|64802.3|64787.3|64807.6|64792.6|64785|64770|466
1750407600000|2025-06-20 08:20:00|64802.4|64787.4|64787.9|64772.9|64807.9|64792.9|64787.9|64772.9|436
1750407900000|2025-06-20 08:25:00|64787.8|64772.8|64790.4|64775.4|64794.7|64779.7|64778.8|64763.8|462
1750408200000|2025-06-20 08:30:00|64790.7|64775.7|64786.7|64771.7|64801.1|64786.1|64786.2|64771.2|428
1750408500000|2025-06-20 08:35:00|64786.5|64771.5|64770.5|64755.5|64787.7|64772.7|64767|64752|455
1750408800000|2025-06-20 08:40:00|64770.7|64755.7|64768|64753|64781.1|64766.1|64762.4|64747.4|449
1750409100000|2025-06-20 08:45:00|64767.4|64752.4|64760.8|64745.8|64770.8|64755.8|64755.2|64740.2|400
1750409400000|2025-06-20 08:50:00|64761.5|64746.5|64743.2|64728.2|64770.9|64755.9|64738.7|64723.7|513
1750409700000|2025-06-20 08:55:00|64743.4|64728.4|64743.9|64728.9|64744.7|64729.7|64721.5|64706.5|494
1750410000000|2025-06-20 09:00:00|64744.1|64729.1|64729.3|64714.3|64762.1|64747.1|64729.3|64714.3|508
1750410300000|2025-06-20 09:05:00|64729.2|64714.2|64718.7|64703.7|64729.2|64714.2|64711.5|64696.5|475
1750410600000|2025-06-20 09:10:00|64718.8|64703.8|64730.3|64715.3|64730.7|64715.7|64715.5|64700.5|471
1750410900000|2025-06-20 09:15:00|64730.2|64715.2|64737.8|64722.8|64741.7|64726.7|64726.3|64711.3|380
1750411200000|2025-06-20 09:20:00|64737.4|64722.4|64722.9|64707.9|64740.1|64725.1|64721.6|64706.6|365
1750411500000|2025-06-20 09:25:00|64723.1|64708.1|64737.6|64722.6|64737.8|64722.8|64717.8|64702.8|423
1750411800000|2025-06-20 09:30:00|64737.5|64722.5|64736.2|64721.2|64753.8|64738.8|64736.1|64721.1|447
1750412100000|2025-06-20 09:35:00|64737|64722|64736.6|64721.6|64751.3|64736.3|64731.5|64716.5|475
1750412400000|2025-06-20 09:40:00|64736.7|64721.7|64724.3|64709.3|64738.5|64723.5|64719.7|64704.7|491
1750412700000|2025-06-20 09:45:00|64723.1|64708.1|64734.5|64719.5|64737.4|64722.4|64715.8|64700.8|402
1750413000000|2025-06-20 09:50:00|64735|64720|64734.4|64719.4|64741.7|64726.7|64732.5|64717.5|420
1750413300000|2025-06-20 09:55:00|64734.3|64719.3|64721.1|64706.1|64737.9|64722.9|64720|64705|459
1750413600000|2025-06-20 10:00:00|64721.2|64706.2|64720.1|64705.1|64724.4|64709.4|64713.3|64698.3|440
1750413900000|2025-06-20 10:05:00|64720|64705|64708.5|64693.5|64731.6|64716.6|64708.5|64693.5|344
1750414200000|2025-06-20 10:10:00|64708.6|64693.6|64684.2|64669.2|64708.6|64693.6|64675.9|64660.9|461
1750414500000|2025-06-20 10:15:00|64683.6|64668.6|64697.5|64682.5|64703.9|64688.9|64681.4|64666.4|394
1750414800000|2025-06-20 10:20:00|64697.3|64682.3|64720.3|64705.3|64720.7|64705.7|64697.3|64682.3|301
1750415100000|2025-06-20 10:25:00|64720.2|64705.2|64724.9|64709.9|64725.3|64710.3|64709.6|64694.6|353
1750415400000|2025-06-20 10:30:00|64725.2|64710.2|64740.7|64725.7|64744.8|64729.8|64725.2|64710.2|416
1750415700000|2025-06-20 10:35:00|64740.6|64725.6|64727|64712|64740.6|64725.6|64713.1|64698.1|387
1750416000000|2025-06-20 10:40:00|64728.4|64713.4|64715.1|64700.1|64732.3|64717.3|64713.9|64698.9|333
1750416300000|2025-06-20 10:45:00|64715.2|64700.2|64720.1|64705.1|64723.9|64708.9|64709.6|64694.6|329
1750416600000|2025-06-20 10:50:00|64720.3|64705.3|64735|64720|64743.7|64728.7|64718.3|64703.3|343
1750416900000|2025-06-20 10:55:00|64735.1|64720.1|64737|64722|64743|64728|64723.6|64708.6|330
1750417200000|2025-06-20 11:00:00|64737.3|64722.3|64764.5|64749.5|64770|64755|64737.3|64722.3|445
1750417500000|2025-06-20 11:05:00|64761.1|64746.1|64758.6|64743.6|64770.7|64755.7|64755.2|64740.2|335
1750417800000|2025-06-20 11:10:00|64758.3|64743.3|64775.5|64760.5|64780.3|64765.3|64751.1|64736.1|336
1750418100000|2025-06-20 11:15:00|64775.3|64760.3|64783.1|64768.1|64783.7|64768.7|64764|64749|421
1750418400000|2025-06-20 11:20:00|64783.3|64768.3|64792.3|64777.3|64792.5|64777.5|64781|64766|336
1750418700000|2025-06-20 11:25:00|64792.7|64777.7|64785.5|64770.5|64795.7|64780.7|64780.3|64765.3|391
1750419000000|2025-06-20 11:30:00|64785.2|64770.2|64797.6|64782.6|64805.6|64790.6|64782.6|64767.6|411
1750419300000|2025-06-20 11:35:00|64797.7|64782.7|64782.9|64767.9|64799.9|64784.9|64776.9|64761.9|371
1750419600000|2025-06-20 11:40:00|64782.8|64767.8|64791.9|64776.9|64802.1|64787.1|64782.4|64767.4|385
1750419900000|2025-06-20 11:45:00|64794.8|64779.8|64738|64723|64794.8|64779.8|64726.5|64711.5|704
1750420200000|2025-06-20 11:50:00|64737.7|64722.7|64757.7|64742.7|64759.9|64744.9|64730.2|64715.2|520
1750420500000|2025-06-20 11:55:00|64757.6|64742.6|64754.7|64739.7|64763.9|64748.9|64739|64724|572
1750420800000|2025-06-20 12:00:00|64754.8|64739.8|64769.9|64754.9|64776.8|64761.8|64751.9|64736.9|517
1750421100000|2025-06-20 12:05:00|64765.5|64750.5|64791.7|64776.7|64800|64785|64765.5|64750.5|525
1750421400000|2025-06-20 12:10:00|64791.5|64776.5|64775.2|64760.2|64791.5|64776.5|64769.1|64754.1|462
1750421700000|2025-06-20 12:15:00|64775.1|64760.1|64773.4|64758.4|64789.8|64774.8|64769.6|64754.6|461
1750422000000|2025-06-20 12:20:00|64772.7|64757.7|64780|64765|64781.5|64766.5|64764.8|64749.8|401
1750422300000|2025-06-20 12:25:00|64779.9|64764.9|64784.5|64769.5|64799.6|64784.6|64778.7|64763.7|441
1750422600000|2025-06-20 12:30:00|64784.8|64769.8|64730.7|64715.7|64809.2|64794.2|64724|64709|776
1750422900000|2025-06-20 12:35:00|64731.1|64716.1|64733.7|64718.7|64787.7|64772.7|64728.6|64713.6|789
1750423200000|2025-06-20 12:40:00|64733.6|64718.6|64771.3|64756.3|64789.8|64774.8|64723.1|64708.1|729
1750423500000|2025-06-20 12:45:00|64771.2|64756.2|64829.5|64814.5|64840.5|64825.5|64770.5|64755.5|691
1750423800000|2025-06-20 12:50:00|64828.9|64813.9|64808.8|64793.8|64838.6|64823.6|64801.7|64786.7|662
1750424100000|2025-06-20 12:55:00|64808.7|64793.7|64802.3|64787.3|64819.3|64804.3|64801.6|64786.6|615
1750424400000|2025-06-20 13:00:00|64801.8|64786.8|64786.2|64771.2|64811.2|64796.2|64776.1|64761.1|540
1750424700000|2025-06-20 13:05:00|64786.3|64771.3|64794.8|64779.8|64821.7|64806.7|64785.5|64770.5|487
1750425000000|2025-06-20 13:10:00|64794.3|64779.3|64790.5|64775.5|64798.4|64783.4|64783.4|64768.4|494
1750425300000|2025-06-20 13:15:00|64790.9|64775.9|64784.6|64769.6|64801.6|64786.6|64782.7|64767.7|410
1750425600000|2025-06-20 13:20:00|64785.4|64770.4|64764.6|64749.6|64798.1|64783.1|64763.5|64748.5|474
1750425900000|2025-06-20 13:25:00|64766.1|64751.1|64769.4|64754.4|64779.5|64764.5|64763.8|64748.8|396
1750426200000|2025-06-20 13:30:00|64770.4|64755.4|64772.6|64757.6|64788|64773|64762.6|64747.6|546
1750426500000|2025-06-20 13:35:00|64773.9|64758.9|64790.8|64775.8|64807.3|64792.3|64773.9|64758.9|584
1750426800000|2025-06-20 13:40:00|64790.7|64775.7|64813.5|64798.5|64820.4|64805.4|64788.5|64773.5|607
1750427100000|2025-06-20 13:45:00|64812.5|64797.5|64795.3|64780.3|64821.2|64806.2|64792.4|64777.4|504
1750427400000|2025-06-20 13:50:00|64795.5|64780.5|64767.8|64752.8|64801.5|64786.5|64765.8|64750.8|638
1750427700000|2025-06-20 13:55:00|64767.5|64752.5|64771.3|64751.3|64775.7|64760.7|64753.5|64738.5|532
1750428000000|2025-06-20 14:00:00|64771.8|64751.8|64787.9|64772.9|64790.1|64775.1|64767.1|64747.4|598
1750428300000|2025-06-20 14:05:00|64788|64773|64774.5|64759.5|64805.3|64790.3|64773.6|64758.6|572
1750428600000|2025-06-20 14:10:00|64774.2|64759.2|64795.3|64780.3|64795.9|64780.9|64768.6|64753.6|495
1750428900000|2025-06-20 14:15:00|64795.1|64780.1|64832.2|64817.2|64833.7|64818.7|64793.1|64778.1|480
1750429200000|2025-06-20 14:20:00|64836|64821|64846.6|64831.6|64853.3|64838.3|64832.8|64817.8|547
1750429500000|2025-06-20 14:25:00|64846|64831|64826.7|64811.7|64847.3|64832.3|64815.9|64800.9|539
1750429800000|2025-06-20 14:30:00|64827.3|64812.3|64844|64829|64850.2|64835.2|64826.8|64811.8|522
1750430100000|2025-06-20 14:35:00|64844.6|64829.6|64866.5|64851.5|64867|64852|64842.5|64827.5|456
1750430400000|2025-06-20 14:40:00|64866.3|64851.3|64875.3|64860.3|64879.9|64864.9|64859.8|64844.8|702
1750430700000|2025-06-20 14:45:00|64875.7|64860.7|64884.6|64869.6|64900.8|64885.8|64872.5|64857.5|596
1750431000000|2025-06-20 14:50:00|64884.8|64869.8|64816.8|64801.8|64884.8|64869.8|64815.8|64800.8|680
1750431300000|2025-06-20 14:55:00|64816.6|64801.6|64789|64774|64821.4|64806.4|64759.9|64743.9|1046
1750431600000|2025-06-20 15:00:00|64789.8|64774.8|64772.7|64757.7|64803.9|64788.9|64763.5|64748.5|908
1750431900000|2025-06-20 15:05:00|64772.8|64757.8|64749.2|64734.2|64798.5|64783.5|64749.1|64734.1|676
1750432200000|2025-06-20 15:10:00|64749.1|64734.1|64749.6|64734.6|64752.7|64737.7|64712.2|64697.2|697
1750432500000|2025-06-20 15:15:00|64749.1|64734.1|64737.9|64722.9|64754.2|64739.2|64732.1|64717.1|548
1750432800000|2025-06-20 15:20:00|64738|64723|64703.3|64688.3|64744.2|64729.2|64703.3|64688.3|599
1750433100000|2025-06-20 15:25:00|64703.6|64688.6|64739.7|64724.7|64740.4|64725.4|64702.9|64687.9|547
1750433400000|2025-06-20 15:30:00|64739.8|64724.8|64751.1|64736.1|64762.6|64747.6|64727.5|64712.5|659
1750433700000|2025-06-20 15:35:00|64750.9|64735.9|64722.7|64707.7|64752.5|64737.5|64717.7|64702.7|526
1750434000000|2025-06-20 15:40:00|64722.8|64707.8|64734|64719|64747.1|64732.1|64718.6|64703.6|516
1750434300000|2025-06-20 15:45:00|64733.8|64718.8|64760.6|64745.6|64761.9|64746.9|64733|64718|396
1750434600000|2025-06-20 15:50:00|64760.8|64745.8|64771.5|64756.5|64774.1|64759.1|64747.8|64732.8|427
1750434900000|2025-06-20 15:55:00|64771.2|64756.2|64755.7|64740.7|64773.9|64758.9|64753.1|64738.1|422
1750435200000|2025-06-20 16:00:00|64754.6|64739.6|64736.5|64721.5|64758.1|64743.1|64727.3|64712.3|482
1750435500000|2025-06-20 16:05:00|64736.4|64721.4|64717.2|64702.2|64741|64726|64705.6|64690.6|419
1750435800000|2025-06-20 16:10:00|64717.3|64702.3|64725.1|64710.1|64729.3|64714.3|64705.5|64690.5|459
1750436100000|2025-06-20 16:15:00|64725.6|64710.6|64701.3|64686.3|64728.6|64713.6|64701.1|64686.1|395
1750436400000|2025-06-20 16:20:00|64700.3|64685.3|64701|64686|64719.1|64704.1|64695.6|64680.6|378
1750436700000|2025-06-20 16:25:00|64701.1|64686.1|64696.1|64681.1|64706.7|64691.7|64684.4|64669.4|382
1750437000000|2025-06-20 16:30:00|64697.9|64682.9|64686.6|64671.6|64699.9|64684.9|64669.5|64654.5|471
1750437300000|2025-06-20 16:35:00|64686.4|64671.4|64687.9|64672.9|64692.5|64677.5|64680.8|64665.8|352
1750437600000|2025-06-20 16:40:00|64688.4|64673.4|64671.7|64656.7|64692.8|64677.8|64671.6|64656.6|393
1750437900000|2025-06-20 16:45:00|64671.1|64656.1|64668.9|64653.9|64681.5|64666.5|64663.4|64648.4|397
1750438200000|2025-06-20 16:50:00|64668.8|64653.8|64667|64652|64677.5|64662.5|64664|64649|335
1750438500000|2025-06-20 16:55:00|64666.9|64651.9|64663.4|64648.4|64684.3|64669.3|64656.6|64641.6|398
1750438800000|2025-06-20 17:00:00|64663.5|64648.5|64656.6|64641.6|64668.3|64653.3|64649|64634|416
1750439100000|2025-06-20 17:05:00|64656.7|64641.7|64649.9|64634.9|64661.6|64646.6|64649.3|64634.3|253
1750439400000|2025-06-20 17:10:00|64650.2|64635.2|64656.4|64641.4|64664.3|64649.3|64648.9|64633.9|305
1750439700000|2025-06-20 17:15:00|64656.3|64641.3|64624.9|64609.9|64656.5|64641.5|64619.2|64604.2|393
1750440000000|2025-06-20 17:20:00|64624.8|64609.8|64633.7|64618.7|64642.4|64627.4|64623.7|64608.7|304
1750440300000|2025-06-20 17:25:00|64633.5|64618.5|64641.1|64626.1|64646.8|64631.8|64632.4|64617.4|311
1750440600000|2025-06-20 17:30:00|64639.8|64624.8|64634.1|64619.1|64653.5|64638.5|64633.1|64618.1|348
1750440900000|2025-06-20 17:35:00|64634|64619|64655.8|64640.8|64659.7|64644.7|64631.8|64616.8|338
1750441200000|2025-06-20 17:40:00|64655.7|64640.7|64674.5|64659.5|64678.4|64663.4|64655.7|64640.7|334
1750441500000|2025-06-20 17:45:00|64674.6|64659.6|64663.2|64648.2|64675|64660|64659.9|64644.9|276
1750441800000|2025-06-20 17:50:00|64663.1|64648.1|64677.5|64662.5|64679.9|64664.9|64653|64638|264
1750442100000|2025-06-20 17:55:00|64677.1|64662.1|64685.1|64670.1|64686.8|64671.8|64677|64662|315
1750442400000|2025-06-20 18:00:00|64684.9|64669.9|64677.1|64662.1|64693|64678|64670.6|64655.6|346
1750442700000|2025-06-20 18:05:00|64678.4|64663.4|64680.1|64665.1|64683.7|64668.7|64673.8|64658.8|204
1750443000000|2025-06-20 18:10:00|64680.3|64665.3|64674.7|64659.7|64689.7|64674.7|64674.7|64659.7|145
1750443300000|2025-06-20 18:15:00|64674.6|64659.6|64667.9|64652.9|64677.9|64662.9|64666.2|64651.2|162
1750443600000|2025-06-20 18:20:00|64667.7|64652.7|64661.1|64646.1|64684.9|64669.9|64659.1|64644.1|234
1750443900000|2025-06-20 18:25:00|64661.2|64646.2|64670.6|64655.6|64680|64665|64660.8|64645.8|173
1750444200000|2025-06-20 18:30:00|64671.3|64656.3|64674.7|64659.7|64682.7|64667.7|64668.6|64653.6|184
1750444500000|2025-06-20 18:35:00|64674.8|64659.8|64687.5|64672.5|64692.2|64677.2|64671.2|64656.2|241
1750444800000|2025-06-20 18:40:00|64687.4|64672.4|64702.8|64687.8|64704.5|64689.5|64687.4|64672.4|191
1750445100000|2025-06-20 18:45:00|64702.7|64687.7|64701.3|64686.3|64708.9|64693.9|64695.9|64680.9|239
1750445400000|2025-06-20 18:50:00|64701.1|64686.1|64691.8|64676.8|64712.5|64697.5|64689.2|64674.2|250
1750445700000|2025-06-20 18:55:00|64692.1|64677.1|64704.9|64689.9|64708.2|64693.2|64692.1|64677.1|336
1750446000000|2025-06-20 19:00:00|64704.5|64689.5|64697.9|64682.9|64709.9|64694.9|64692.2|64677.2|342
1750446300000|2025-06-20 19:05:00|64698|64683|64698.1|64683.1|64700.6|64685.6|64689.3|64674.3|251
1750446600000|2025-06-20 19:10:00|64698.2|64683.2|64692.3|64677.3|64705.1|64690.1|64686.5|64671.5|195
1750446900000|2025-06-20 19:15:00|64692.5|64677.5|64694.8|64679.8|64703.5|64688.5|64691|64676|204
1750447200000|2025-06-20 19:20:00|64694.7|64679.7|64702.8|64687.8|64703.9|64688.9|64690.7|64675.7|208
1750447500000|2025-06-20 19:25:00|64702.7|64687.7|64706.8|64691.8|64707.9|64692.9|64698.2|64683.2|155
1750447800000|2025-06-20 19:30:00|64706.9|64691.9|64723.2|64708.2|64723.8|64708.8|64706.8|64691.8|198
1750448100000|2025-06-20 19:35:00|64723.3|64708.3|64720.9|64705.9|64728|64713|64709.2|64694.2|277
1750448400000|2025-06-20 19:40:00|64721.1|64706.1|64725.8|64710.8|64726.2|64711.2|64716.7|64701.7|212
1750448700000|2025-06-20 19:45:00|64726|64711|64742.3|64727.3|64743.3|64728.3|64723.6|64708.6|212
1750449000000|2025-06-20 19:50:00|64742.4|64727.4|64763.5|64748.5|64771.8|64756.8|64742.2|64727.2|244
1750449300000|2025-06-20 19:55:00|64763.6|64748.6|64775.6|64760.6|64778.2|64763.2|64738.9|64723.9|392
1750449600000|2025-06-20 20:00:00|64774.9|64759.9|64759.6|64739.6|64785.9|64770.9|64756.3|64736.3|295
1750449900000|2025-06-20 20:05:00|64759.5|64739.5|64748.1|64728.1|64766.7|64746.7|64748.1|64728.1|157
1750450200000|2025-06-20 20:10:00|64747.9|64727.9|64754|64734|64754.2|64734.2|64740.6|64720.6|172
1750450500000|2025-06-20 20:15:00|64754.2|64734.2|64771.2|64751.2|64771.9|64751.9|64754.2|64734.2|148
1750450800000|2025-06-20 20:20:00|64771|64751|64772.4|64752.4|64778.3|64758.3|64765.7|64745.7|131
1750451100000|2025-06-20 20:25:00|64772.3|64752.3|64767.5|64747.5|64779.1|64759.1|64752|64732|171
1750451400000|2025-06-20 20:30:00|64767.9|64747.9|64763.9|64743.9|64770|64750|64757.4|64737.4|137
1750451700000|2025-06-20 20:35:00|64763.5|64743.5|64760|64740|64763.7|64743.7|64757.5|64737.5|103
1750452000000|2025-06-20 20:40:00|64760.1|64740.1|64777.4|64757.4|64777.9|64757.9|64759.4|64739.4|82
1750452300000|2025-06-20 20:45:00|64776.7|64756.7|64780|64760|64782.9|64762.9|64766.9|64746.9|201
1750452600000|2025-06-20 20:50:00|64779.7|64759.7|64747.5|64727.5|64779.7|64759.7|64741.4|64721.4|260
1750452900000|2025-06-20 20:55:00|64746.8|64726.8|64778|64697.9|64779.6|64729|64740.7|64697.8|137
1750622400000|2025-06-22 20:00:00|65091|64985.5|65098.5|64984.5|65102.2|65028.7|65055.9|64969.9|89
1750622700000|2025-06-22 20:05:00|65097.6|64983.6|65085.9|64971.9|65102.2|65041.5|65068.6|64971.9|51
1750623000000|2025-06-22 20:10:00|65085.1|64971.1|65099.7|64988.1|65109.3|65018.6|65076.5|64971.1|128
1750623300000|2025-06-22 20:15:00|65107.6|64987.7|65081.2|65011.2|65107.6|65015.1|65053.1|64972.4|184
1750623600000|2025-06-22 20:20:00|65081.1|65014|65101.1|65033.4|65105.6|65043.4|65069.6|65014|88
1750623900000|2025-06-22 20:25:00|65101.3|65033.5|65141.8|65090.4|65150.8|65100.2|65095.1|65032.5|143
1750624200000|2025-06-22 20:30:00|65151.5|65080.7|65147.3|65078|65158.4|65090.1|65128.9|65057.5|130
1750624500000|2025-06-22 20:35:00|65147.2|65078.1|65114.1|65052.8|65151.6|65091.7|65114.1|65030.4|62
1750624800000|2025-06-22 20:40:00|65121.7|65045.8|65110.3|65052|65124.4|65053.3|65092.1|65034.1|115
1750625100000|2025-06-22 20:45:00|65109.8|65052.4|65127.4|65059|65128.9|65071.7|65095.8|65043.1|74
1750625400000|2025-06-22 20:50:00|65127.6|65058.8|65115|65071.7|65130|65074.6|65115|65048.2|40
1750625700000|2025-06-22 20:55:00|65127.4|65059.1|65123|65067.8|65130.5|65073.8|65115|65059.1|16
1750626000000|2025-06-22 21:00:00|65118.6|65073.8|65142.3|65070.9|65144.8|65086|65117.9|65058.1|119
1750626300000|2025-06-22 21:05:00|65142.4|65059.3|65088.3|64979.3|65148.7|65066|65078.4|64969.4|153
1750626600000|2025-06-22 21:10:00|65087|64978|65072|64973|65095.7|65009.8|65058.7|64963.7|142
1750626900000|2025-06-22 21:15:00|65072.4|64973.4|65036.9|64966.3|65075.6|64991.2|65028|64963.4|161
1750627200000|2025-06-22 21:20:00|65037|64966.2|65039.4|64994.2|65087.5|64998.2|65030.6|64966.2|141
1750627500000|2025-06-22 21:25:00|65039.3|64991.2|65050.8|64984.2|65051.2|65008.9|65036|64984.1|87
1750627800000|2025-06-22 21:30:00|65073.7|64977.8|65066.2|64995|65075.9|64999.5|65065.2|64973.8|121
1750628100000|2025-06-22 21:35:00|65065.7|64995.3|65065.8|65018.7|65071.7|65019.2|65058.3|64993.7|63
1750628400000|2025-06-22 21:40:00|65070.3|65013.4|65070.1|64992.9|65078|65027.3|65062.9|64987.3|173
1750628700000|2025-06-22 21:45:00|65070|64993.1|65074|64987.8|65079.1|64993.5|65065.6|64984.6|117
1750629000000|2025-06-22 21:50:00|65073.9|64988.6|65056.2|64989|65073.9|65001.1|65049.6|64975.2|151
1750629300000|2025-06-22 21:55:00|65055.9|64989.1|65047.2|64970.8|65066.8|64991.5|65041.4|64970.2|128
1750629600000|2025-06-22 22:00:00|65047|64971.5|64918.4|64883.5|65052.4|64971.5|64907.8|64874.5|703
1750629900000|2025-06-22 22:05:00|64920.6|64881.4|64932|64897|64974.3|64942.2|64906.8|64873.8|569
1750630200000|2025-06-22 22:10:00|64931.8|64897.1|64949.3|64922.9|64949.4|64922.9|64921.9|64888.8|506
1750630500000|2025-06-22 22:15:00|64949|64922.8|64928.8|64903.8|64985.7|64953.5|64928.8|64901.5|606
1750630800000|2025-06-22 22:20:00|64927.7|64903.7|64928.8|64901.5|64939.8|64914.2|64906|64879|509
1750631100000|2025-06-22 22:25:00|64928.9|64901.7|64939.9|64914.7|64958.8|64931.2|64922.8|64894.8|430
1750631400000|2025-06-22 22:30:00|64938.6|64913.8|64953|64933|64959.5|64935.5|64924.9|64899.8|475
1750631700000|2025-06-22 22:35:00|64957|64934.2|64959.2|64934.9|64970.9|64950.9|64934.1|64911.9|407
1750632000000|2025-06-22 22:40:00|64959.4|64934.8|64915.8|64893.1|64961.2|64935.6|64915.8|64892.8|381
1750632300000|2025-06-22 22:45:00|64913.5|64891.6|64941.7|64920.3|64941.9|64920.5|64913|64891.6|320
1750632600000|2025-06-22 22:50:00|64941.8|64920.1|64941.7|64921.7|64947.1|64927.1|64929.6|64908.5|306
1750632900000|2025-06-22 22:55:00|64941.8|64921.8|64935|64913|64950.5|64930.5|64932.1|64911.6|315
1750633200000|2025-06-22 23:00:00|64928.6|64907|64923.9|64903.9|64940.1|64920.1|64923.9|64903.9|258
1750633500000|2025-06-22 23:05:00|64923.8|64903.8|64940|64920|64951.1|64931.1|64923.8|64903.8|257
1750633800000|2025-06-22 23:10:00|64939.9|64919.9|64917.6|64897.3|64939.9|64919.9|64904.9|64884.9|304
1750634100000|2025-06-22 23:15:00|64917.1|64897|64885.9|64865.9|64918.6|64897.9|64880.5|64860.4|344
1750634400000|2025-06-22 23:20:00|64886|64866|64890|64870|64899.2|64879.2|64886|64866|245
1750634700000|2025-06-22 23:25:00|64890.1|64870.1|64880.6|64860.6|64899.5|64879.5|64879.1|64859.1|248
1750635000000|2025-06-22 23:30:00|64881|64861|64858.8|64838.8|64881.3|64861.3|64836.6|64816.6|296
1750635300000|2025-06-22 23:35:00|64858.9|64838.9|64834.1|64814.1|64861.1|64841.1|64834.1|64814.1|279
1750635600000|2025-06-22 23:40:00|64835.6|64815.6|64854.6|64834.6|64859.6|64839.6|64830.3|64810.3|231
1750635900000|2025-06-22 23:45:00|64854.5|64834.5|64867.4|64847.4|64884.3|64864.3|64849.8|64829.8|257
1750636200000|2025-06-22 23:50:00|64867.8|64847.8|64857.4|64837.4|64872|64852|64855.2|64835.2|295
1750636500000|2025-06-22 23:55:00|64860.5|64840.5|64874.3|64854.3|64880.3|64860.3|64860.5|64840.5|321
1750636800000|2025-06-23 00:00:00|64872.3|64852.3|64877.1|64857.1|64880.1|64860.1|64840.2|64820.2|569
1750637100000|2025-06-23 00:05:00|64877.2|64857.2|64910.4|64890.4|64912.7|64892.7|64877.2|64857.2|478
1750637400000|2025-06-23 00:10:00|64910.1|64890.1|64941.1|64921.1|64942.1|64922.1|64900.5|64880.5|422
1750637700000|2025-06-23 00:15:00|64941.2|64921.2|64951.7|64931.7|64953.4|64933.4|64930.2|64910.2|344
1750638000000|2025-06-23 00:20:00|64951|64931|64938.2|64918.2|64977.2|64957.2|64935.6|64915.6|469
1750638300000|2025-06-23 00:25:00|64938.1|64918.1|64941.4|64921.4|64945.9|64925.9|64930.8|64910.8|359
1750638600000|2025-06-23 00:30:00|64942|64922|64965.7|64945.7|64980|64960|64940.7|64920.7|427
1750638900000|2025-06-23 00:35:00|64966.1|64946.1|64947.1|64927.1|64967|64947|64944|64924|408
1750639200000|2025-06-23 00:40:00|64947|64927|64952.5|64932.5|64952.5|64932.5|64926.8|64906.8|366
1750639500000|2025-06-23 00:45:00|64952.6|64932.6|64958.1|64938.1|64964.8|64944.8|64939.3|64919.3|370
1750639800000|2025-06-23 00:50:00|64958.5|64938.5|64955.6|64935.6|64969.2|64949.2|64937.1|64917.1|449
1750640100000|2025-06-23 00:55:00|64956.8|64936.8|64928.4|64908.4|64964.6|64944.6|64928.4|64908.4|521
1750640400000|2025-06-23 01:00:00|64927.9|64907.9|64931.1|64911.1|64947|64927|64916.1|64896.1|541
1750640700000|2025-06-23 01:05:00|64930.8|64910.8|64960.7|64940.7|64967|64947|64927.8|64907.8|397
1750641000000|2025-06-23 01:10:00|64960.9|64940.9|64964.5|64944.5|64975.9|64955.9|64954.3|64934.3|378
1750641300000|2025-06-23 01:15:00|64962.8|64942.8|64979.1|64959.1|64990.8|64970.8|64962.2|64942.2|379
1750641600000|2025-06-23 01:20:00|64979|64959|64989.8|64969.8|64993|64977.5|64978.5|64958.7|408
1750641900000|2025-06-23 01:25:00|64989.9|64969.9|65019.6|64999.6|65025.1|65005.1|64981.7|64961.7|398
1750642200000|2025-06-23 01:30:00|65019.7|64999.7|64986.2|64966.2|65022.8|65002.8|64978.6|64958.6|390
1750642500000|2025-06-23 01:35:00|64986.3|64966.3|64956.4|64936.4|64993.1|64973.1|64956.4|64936.4|383
1750642800000|2025-06-23 01:40:00|64956.3|64936.3|64948.1|64928.1|64961.7|64943.1|64943.6|64923.6|392
1750643100000|2025-06-23 01:45:00|64947.8|64927.8|64929.3|64909.3|64957.5|64939.7|64923.4|64903.4|351
1750643400000|2025-06-23 01:50:00|64929|64909|64923.5|64903.5|64933.1|64913.1|64921|64901|341
1750643700000|2025-06-23 01:55:00|64923.6|64903.6|64915.1|64895.1|64941.2|64921.2|64912.7|64892.7|397
1750644000000|2025-06-23 02:00:00|64914.7|64894.7|64872.4|64852.4|64914.7|64894.7|64868.6|64848.7|427
1750644300000|2025-06-23 02:05:00|64872.3|64852.3|64882.9|64862.9|64883.6|64864.8|64859.4|64839.4|346
1750644600000|2025-06-23 02:10:00|64884.4|64864.4|64862.3|64842.3|64885.3|64865.3|64854.6|64834.6|371
1750644900000|2025-06-23 02:15:00|64861.9|64841.9|64856.8|64836.8|64862.2|64845.6|64843|64824.7|349
1750645200000|2025-06-23 02:20:00|64858.7|64838.7|64857.4|64837.4|64866.5|64846.5|64850.4|64830.4|316
1750645500000|2025-06-23 02:25:00|64857.7|64837.7|64849|64829|64862.8|64842.8|64841|64825.1|321
1750645800000|2025-06-23 02:30:00|64848.7|64828.7|64844.1|64829.1|64849|64830.2|64830.7|64813.1|356
1750646100000|2025-06-23 02:35:00|64844.4|64829.4|64849.8|64829.8|64850.9|64834|64837.7|64821|302
1750646400000|2025-06-23 02:40:00|64849.7|64829.7|64846.5|64826.5|64861.5|64841.5|64839|64819|257
1750646700000|2025-06-23 02:45:00|64846.8|64826.8|64855|64835|64856.3|64836.3|64836.3|64821.1|320
1750647000000|2025-06-23 02:50:00|64855.2|64835.2|64853.2|64838.2|64859.4|64841.3|64847.4|64827.4|308
1750647300000|2025-06-23 02:55:00|64853.5|64838.5|64874.2|64854.2|64875.9|64855.9|64853.1|64838.1|398
1750647600000|2025-06-23 03:00:00|64872.4|64852.4|64875|64855|64885.4|64865.4|64861.8|64841.8|354
1750647900000|2025-06-23 03:05:00|64874.7|64854.7|64862|64842|64875.4|64855.4|64856.5|64836.6|334
1750648200000|2025-06-23 03:10:00|64865|64845|64881.9|64861.9|64891.1|64871.1|64851.7|64831.7|323
1750648500000|2025-06-23 03:15:00|64882.8|64862.8|64892|64872|64900.1|64882|64882.6|64862.6|354
1750648800000|2025-06-23 03:20:00|64892.1|64872.1|64907.9|64887.9|64909.5|64891.8|64884.2|64864.2|308
1750649100000|2025-06-23 03:25:00|64908.1|64888.1|64897|64882|64912.7|64897.7|64895.5|64876.3|424
1750649400000|2025-06-23 03:30:00|64896.9|64881.9|64894.2|64879.2|64904.4|64884.4|64876.8|64861.8|342
1750649700000|2025-06-23 03:35:00|64894.7|64879.7|64896.5|64881.5|64896.6|64881.6|64876.9|64861.9|289
1750650000000|2025-06-23 03:40:00|64896.7|64881.7|64900.5|64880.5|64904.6|64889.6|64894.7|64879.7|249
1750650300000|2025-06-23 03:45:00|64900.6|64880.6|64891.7|64876.7|64914.2|64896.1|64890.4|64874.3|342
1750650600000|2025-06-23 03:50:00|64892.3|64877.3|64898.4|64883.4|64907.8|64887.8|64887.7|64872.7|261
1750650900000|2025-06-23 03:55:00|64898.3|64883.3|64902.7|64887.7|64912.6|64893.7|64897.1|64882.1|327
1750651200000|2025-06-23 04:00:00|64902.4|64887.4|64902.3|64887.3|64907.5|64892.5|64893.4|64878.4|259
1750651500000|2025-06-23 04:05:00|64902.2|64887.2|64906.7|64891.7|64907.5|64892.5|64888.5|64873.5|321
1750651800000|2025-06-23 04:10:00|64906.5|64891.5|64929.6|64914.6|64932.9|64917.5|64905.9|64890.1|328
1750652100000|2025-06-23 04:15:00|64929.4|64914.4|64904.8|64884.8|64930.1|64915.1|64898.3|64878.9|242
1750652400000|2025-06-23 04:20:00|64904.6|64884.6|64924.8|64909.8|64925.1|64910.1|64902.9|64883|340
1750652700000|2025-06-23 04:25:00|64925|64910|64924.2|64904.2|64935.1|64917|64919|64899|289
1750653000000|2025-06-23 04:30:00|64924.7|64904.7|64907.5|64887.5|64930.2|64910.2|64904|64884|274
1750653300000|2025-06-23 04:35:00|64906.7|64886.7|64914.6|64899.6|64917.8|64902.8|64893.3|64873.3|320
1750653600000|2025-06-23 04:40:00|64915.6|64900.6|64941.5|64926.5|64946|64931|64913|64893.9|353
1750653900000|2025-06-23 04:45:00|64941.7|64926.7|64932.1|64917.1|64953.5|64933.5|64931.4|64916.1|306
1750654200000|2025-06-23 04:50:00|64932.5|64917.5|64932.9|64912.9|64949.4|64931.5|64929.9|64912.9|283
1750654500000|2025-06-23 04:55:00|64933|64913|64921.8|64906.8|64937.7|64922.7|64918.1|64903.1|308
1750654800000|2025-06-23 05:00:00|64920.5|64905.5|64906|64886|64920.9|64905.9|64895.9|64875.9|347
1750655100000|2025-06-23 05:05:00|64906.5|64886.5|64889.4|64874.4|64912.4|64895.3|64884.3|64865.3|373
1750655400000|2025-06-23 05:10:00|64889.1|64874.1|64896.2|64876.2|64900.2|64880.2|64876.9|64861.9|363
1750655700000|2025-06-23 05:15:00|64896.5|64876.5|64862.3|64847.3|64896.8|64876.8|64862.3|64845.8|378
1750656000000|2025-06-23 05:20:00|64862.7|64847.7|64867.5|64847.5|64871.3|64851.3|64856.8|64837.1|367
1750656300000|2025-06-23 05:25:00|64867.4|64847.4|64856.7|64836.7|64868.8|64848.8|64854.6|64834.6|372
1750656600000|2025-06-23 05:30:00|64856.9|64836.9|64851.2|64831.2|64860.6|64840.6|64837.9|64817.9|424
1750656900000|2025-06-23 05:35:00|64851.8|64831.8|64845.6|64825.6|64856.4|64836.4|64840.2|64820.2|451
1750657200000|2025-06-23 05:40:00|64845.5|64825.5|64824.8|64809.8|64848.8|64828.8|64821.3|64806.3|348
1750657500000|2025-06-23 05:45:00|64824|64809|64799|64784|64826.8|64811.8|64791|64771|449
1750657800000|2025-06-23 05:50:00|64798.8|64783.8|64817.1|64797.1|64821.1|64803.5|64796.9|64781.9|403
1750658100000|2025-06-23 05:55:00|64817.3|64797.3|64796.7|64776.7|64817.9|64797.9|64789.9|64769.9|398
1750658400000|2025-06-23 06:00:00|64795.3|64775.3|64770.4|64750.4|64795.9|64775.9|64751.6|64732.3|573
1750658700000|2025-06-23 06:05:00|64770.3|64750.3|64839.6|64819.6|64839.6|64819.6|64761.5|64741.5|611
1750659000000|2025-06-23 06:10:00|64839.7|64819.7|64829.2|64814.2|64849.4|64832.2|64812|64796.4|544
1750659300000|2025-06-23 06:15:00|64829.4|64814.4|64829.8|64814.8|64839.7|64824.7|64820.6|64805.6|500
1750659600000|2025-06-23 06:20:00|64830|64815|64820.9|64805.9|64834.6|64819.6|64801.2|64786.2|550
1750659900000|2025-06-23 06:25:00|64819.9|64804.9|64826|64811|64831.3|64816.3|64803.7|64788.7|681
1750660200000|2025-06-23 06:30:00|64827.4|64812.4|64846.8|64831.8|64850.5|64835.5|64796.7|64781.7|642
1750660500000|2025-06-23 06:35:00|64846.6|64831.6|64803.3|64788.3|64848.8|64833.8|64803.3|64788.3|619
1750660800000|2025-06-23 06:40:00|64802.7|64787.7|64831.4|64816.4|64841.4|64826.4|64802.7|64787.7|666
1750661100000|2025-06-23 06:45:00|64830.7|64815.7|64816.9|64801.9|64842.3|64825.9|64816.6|64801.6|559
1750661400000|2025-06-23 06:50:00|64817|64802|64829.2|64814.2|64843.6|64828.6|64817|64802|524
1750661700000|2025-06-23 06:55:00|64829.7|64814.7|64831.9|64816.9|64843.2|64828.2|64809.5|64794.5|725
1750662000000|2025-06-23 07:00:00|64832.1|64817.1|64845.1|64830.1|64852.9|64837.9|64780.7|64763|767
1750662300000|2025-06-23 07:05:00|64845.6|64830.6|64832.7|64817.7|64855.1|64840.1|64830.6|64815.6|532
1750662600000|2025-06-23 07:10:00|64832.9|64817.9|64866.3|64846.3|64878.9|64861.7|64831.1|64816.1|596
1750662900000|2025-06-23 07:15:00|64940|64890.7|64865.6|64850.6|64940|64891.3|64864.6|64847.1|665
1750663200000|2025-06-23 07:20:00|64865.8|64850.8|64878.4|64863.4|64889.8|64874.8|64858.8|64843.8|571
1750663500000|2025-06-23 07:25:00|64878.9|64863.9|64892.7|64871.5|64906.5|64891.5|64877|64862|603
1750663800000|2025-06-23 07:30:00|64880.7|64834.9|64876.1|64861.1|64888.6|64873.6|64843.1|64809.9|654
1750664100000|2025-06-23 07:35:00|64879.6|64864.6|64885.5|64870.5|64889.3|64874.3|64848.6|64833.6|616
1750664400000|2025-06-23 07:40:00|64891.8|64876.8|64896.4|64881.4|64918.9|64903.9|64878.3|64863.3|613
1750664700000|2025-06-23 07:45:00|64896.7|64881.7|64877.3|64862.3|64897.8|64882.8|64859.2|64844.2|490
1750665000000|2025-06-23 07:50:00|64878.2|64863.2|64884.6|64869.6|64887.8|64872.8|64838.8|64823.8|503
1750665300000|2025-06-23 07:55:00|64885.9|64870.9|64881.5|64861.5|64889.9|64874.9|64867.9|64852.9|588
1750665600000|2025-06-23 08:00:00|64883.7|64863.7|64885.1|64870.1|64898|64883|64861.4|64846.4|546
1750665900000|2025-06-23 08:05:00|64885.2|64870.2|64910.5|64895.5|64921.7|64906.7|64880|64865|610
1750666200000|2025-06-23 08:10:00|64910.4|64895.4|64901.7|64886.7|64915.6|64900.6|64885.4|64870.4|525
1750666500000|2025-06-23 08:15:00|64903|64888|64894.5|64879.5|64908.4|64893.4|64883.5|64868.5|556
1750666800000|2025-06-23 08:20:00|64895|64880|64899.3|64884.3|64902.1|64887.1|64887.1|64872.1|480
1750667100000|2025-06-23 08:25:00|64899.5|64884.5|64903.3|64888.3|64917.8|64902.8|64892|64877|507
1750667400000|2025-06-23 08:30:00|64900.4|64885.4|64902.6|64887.6|64912.1|64897.1|64884.3|64869.3|500
1750667700000|2025-06-23 08:35:00|64902|64887|64917.3|64902.3|64927.5|64912.5|64897.1|64882.1|478
1750668000000|2025-06-23 08:40:00|64917.4|64902.4|64942.5|64927.5|64945.7|64930.7|64917.4|64902.4|536
1750668300000|2025-06-23 08:45:00|64944.6|64929.6|64954|64939|64966.1|64951.1|64938.4|64923.4|567
1750668600000|2025-06-23 08:50:00|64954.2|64939.2|64967.2|64952.2|64970.7|64955.7|64936.8|64921.8|578
1750668900000|2025-06-23 08:55:00|64967.3|64952.3|64976.9|64961.9|64985.1|64970.1|64961.3|64946.3|630
1750669200000|2025-06-23 09:00:00|64977.2|64962.2|65030.6|65015.6|65031.2|65016.2|64970.5|64955.5|563
1750669500000|2025-06-23 09:05:00|65031.2|65016.2|65082.5|65067.5|65093.4|65078.4|65016.1|65001.1|651
1750669800000|2025-06-23 09:10:00|65082.3|65067.3|65069.1|65054.1|65112.5|65097.5|65068.7|65053.7|653
1750670100000|2025-06-23 09:15:00|65068.9|65053.9|65073.5|65058.5|65076.4|65061.4|65046.3|65031.3|548
1750670400000|2025-06-23 09:20:00|65073.6|65058.6|65095.8|65080.8|65103.8|65088.8|65071.5|65056.5|584
1750670700000|2025-06-23 09:25:00|65096|65081|65120.9|65105.9|65128.7|65113.7|65088.1|65073.1|663
1750671000000|2025-06-23 09:30:00|65120.2|65105.2|65095.3|65080.3|65135.7|65120.7|65091.3|65076.3|757
1750671300000|2025-06-23 09:35:00|65095.1|65080.1|65063.6|65048.6|65095.3|65080.3|65061.1|65046.1|575
1750671600000|2025-06-23 09:40:00|65062.4|65047.4|65044.4|65029.4|65063.4|65048.4|65021.4|65006.4|593
1750671900000|2025-06-23 09:45:00|65044.5|65029.5|65039.5|65024.5|65044.6|65029.6|65022.6|65007.6|493
1750672200000|2025-06-23 09:50:00|65040.5|65025.5|65023.9|65008.9|65041.1|65026.1|65005|64990|487
1750672500000|2025-06-23 09:55:00|65022.3|65007.3|65030.7|65015.7|65040|65025|65016.4|65001.4|673
1750672800000|2025-06-23 10:00:00|65031.3|65016.3|65022.3|65007.3|65053.1|65038.1|65015.2|65000.2|712
1750673100000|2025-06-23 10:05:00|65022.4|65007.4|65019.1|65004.1|65026.7|65011.7|65005.4|64990.4|572
1750673400000|2025-06-23 10:10:00|65019.2|65004.2|65010.5|64995.5|65022.7|65007.7|65002|64987|540
1750673700000|2025-06-23 10:15:00|65010.9|64995.9|65012|64997|65016.1|65001.1|64974.6|64959.6|525
1750674000000|2025-06-23 10:20:00|65012.2|64997.2|65036.4|65021.4|65036.4|65021.4|64999|64984|494
1750674300000|2025-06-23 10:25:00|65037|65022|65056.1|65041.1|65056.5|65041.5|65036.2|65021.2|397
1750674600000|2025-06-23 10:30:00|65056.2|65041.2|65066.2|65051.2|65070.8|65055.8|65052.1|65037.1|472
1750674900000|2025-06-23 10:35:00|65066.3|65051.3|65074.6|65059.6|65080.7|65065.7|65060|65045|447
1750675200000|2025-06-23 10:40:00|65074.2|65059.2|65062.7|65047.7|65075|65060|65048.4|65033.4|468
1750675500000|2025-06-23 10:45:00|65062.8|65047.8|65062.2|65047.2|65076.6|65061.6|65060|65045|426
1750675800000|2025-06-23 10:50:00|65062|65047|65083.9|65068.9|65087|65072|65053.8|65038.8|506
1750676100000|2025-06-23 10:55:00|65084|65069|65085.3|65070.3|65102.6|65087.6|65079|65064|475
1750676400000|2025-06-23 11:00:00|65085.4|65070.4|65057.2|65042.2|65091.2|65076.2|65049.8|65034.8|508
1750676700000|2025-06-23 11:05:00|65057.3|65042.3|65059|65044|65090.7|65075.7|65051.4|65036.4|452
1750677000000|2025-06-23 11:10:00|65059.1|65044.1|65038.7|65023.7|65059.2|65044.2|65033.1|65018.1|487
1750677300000|2025-06-23 11:15:00|65038.5|65023.5|65038.1|65023.1|65041.1|65026.1|65027.7|65012.7|390
1750677600000|2025-06-23 11:20:00|65038|65023|65055.7|65040.7|65069|65054|65037.1|65022.1|472
1750677900000|2025-06-23 11:25:00|65055.9|65040.9|65067.1|65052.1|65071.7|65056.7|65051.6|65036.6|475
1750678200000|2025-06-23 11:30:00|65065.2|65050.2|65089.1|65074.1|65094|65079|65056|65041|417
1750678500000|2025-06-23 11:35:00|65089.6|65074.6|65089.7|65074.7|65093.7|65078.7|65075.3|65060.3|427
1750678800000|2025-06-23 11:40:00|65089.9|65074.9|65054.8|65039.8|65091.5|65076.5|65052|65037|470
1750679100000|2025-06-23 11:45:00|65054.6|65039.6|65088.4|65073.4|65088.5|65073.5|65053.9|65038.9|547
1750679400000|2025-06-23 11:50:00|65088.5|65073.5|65085.9|65070.9|65097.5|65082.5|65071.5|65056.5|553
1750679700000|2025-06-23 11:55:00|65086.6|65071.6|65027.4|65012.4|65088.4|65073.4|65016.4|65001.4|655
1750680000000|2025-06-23 12:00:00|65027.6|65012.6|65035.9|65020.9|65059.1|65044.1|65010.5|64995.5|631
1750680300000|2025-06-23 12:05:00|65036|65021|65035.6|65020.6|65037.5|65022.5|64997.7|64982.7|537
1750680600000|2025-06-23 12:10:00|65034.6|65019.6|65034.5|65019.5|65043.3|65028.3|65028|65013|494
1750680900000|2025-06-23 12:15:00|65034.4|65019.4|65056.1|65041.1|65058.9|65043.9|65033.9|65018.9|432
1750681200000|2025-06-23 12:20:00|65056.9|65041.9|65067.2|65052.2|65072.9|65057.9|65052.4|65037.4|504
1750681500000|2025-06-23 12:25:00|65066.9|65051.9|65083.9|65068.9|65085.6|65070.6|65064.6|65049.6|464
1750681800000|2025-06-23 12:30:00|65084|65069|65109|65094|65114.6|65099.6|65070.2|65055.2|627
1750682100000|2025-06-23 12:35:00|65109.7|65094.7|65078.5|65063.5|65116|65101|65078.3|65063.3|598
1750682400000|2025-06-23 12:40:00|65078.6|65063.6|65074.3|65059.3|65090.5|65075.5|65074.1|65059.1|581
1750682700000|2025-06-23 12:45:00|65073.5|65058.5|65097|65082|65097|65082|65056|65041|567
1750683000000|2025-06-23 12:50:00|65097.9|65082.9|65073.6|65058.6|65101.4|65086.4|65062.9|65047.9|524
1750683300000|2025-06-23 12:55:00|65073.7|65058.7|65056|65041|65073.7|65058.7|65053.5|65038.5|516
1750683600000|2025-06-23 13:00:00|65055.7|65040.7|65034.9|65019.9|65071.8|65056.8|65031.3|65016.3|644
1750683900000|2025-06-23 13:05:00|65035.5|65020.5|65034.3|65019.3|65054.2|65039.2|65020.6|65005.6|559
1750684200000|2025-06-23 13:10:00|65036|65021|65055.3|65040.3|65067.5|65052.5|65036|65021|582
1750684500000|2025-06-23 13:15:00|65049.9|65034.9|65052.3|65037.3|65060.8|65045.8|65033.5|65018.5|500
1750684800000|2025-06-23 13:20:00|65051.1|65036.1|65057.2|65042.2|65069.8|65054.8|65044.3|65029.3|423
1750685100000|2025-06-23 13:25:00|65057|65042|65045.9|65030.9|65063.3|65048.3|65045.5|65030.5|480
1750685400000|2025-06-23 13:30:00|65045.5|65030.5|65036.2|65021.2|65062.1|65047.1|65017.5|65002.5|695
1750685700000|2025-06-23 13:35:00|65036|65021|64960.9|64945.9|65041.9|65026.9|64955.4|64940.4|759
1750686000000|2025-06-23 13:40:00|64961.1|64946.1|64941.2|64921.2|64967.5|64952.5|64929.7|64914.7|707
1750686300000|2025-06-23 13:45:00|64946.9|64918.9|64956.3|64941.3|64958.3|64943.3|64909.8|64894.8|749
1750686600000|2025-06-23 13:50:00|64956.1|64941.1|64913.1|64898.1|64960.6|64945.6|64913.1|64898.1|832
1750686900000|2025-06-23 13:55:00|64913.2|64898.2|64933|64918|64938.4|64923.4|64907.8|64892.8|813
1750687200000|2025-06-23 14:00:00|64932.1|64917.1|64813.8|64798.8|64935.1|64917.1|64790|64774.6|1029
1750687500000|2025-06-23 14:05:00|64812.3|64797.3|64798.3|64783.3|64827|64812|64758.3|64743.3|882
1750687800000|2025-06-23 14:10:00|64798.4|64783.4|64761.4|64746.4|64804.7|64789.7|64742|64727|928
1750688100000|2025-06-23 14:15:00|64756.9|64741.9|64762.4|64747.4|64773.6|64758.6|64753.2|64738.2|783
1750688400000|2025-06-23 14:20:00|64762.3|64747.3|64726.2|64711.2|64762.6|64747.6|64714.1|64699.1|909
1750688700000|2025-06-23 14:25:00|64726.9|64711.9|64705.2|64690.2|64726.9|64711.9|64654.2|64639.2|851
1750689000000|2025-06-23 14:30:00|64705.7|64690.7|64699.8|64684.8|64732.1|64717.1|64693.9|64678.9|800
1750689300000|2025-06-23 14:35:00|64702.7|64687.7|64717.6|64702.6|64717.9|64702.9|64691.1|64676.1|718
1750689600000|2025-06-23 14:40:00|64717.5|64702.5|64680.3|64665.3|64718.6|64703.6|64675.4|64660.4|718
1750689900000|2025-06-23 14:45:00|64680.2|64665.2|64733.5|64718.5|64740.9|64725.9|64666.4|64651.4|736
1750690200000|2025-06-23 14:50:00|64733.3|64718.3|64709.2|64694.2|64734.6|64719.6|64703.9|64688.9|761
1750690500000|2025-06-23 14:55:00|64705.9|64690.9|64698.7|64683.7|64705.9|64690.9|64645.5|64630.5|971
1750690800000|2025-06-23 15:00:00|64697.8|64682.8|64674.6|64659.6|64710.8|64695.8|64657.2|64642.2|882
1750691100000|2025-06-23 15:05:00|64674.5|64659.5|64680.5|64665.5|64701.9|64686.9|64668.7|64653.7|656
1750691400000|2025-06-23 15:10:00|64680.4|64665.4|64672.1|64657.1|64680.5|64665.5|64649.9|64634.9|593
1750691700000|2025-06-23 15:15:00|64670.6|64655.6|64622.6|64607.6|64672.3|64657.3|64622.4|64607.4|621
1750692000000|2025-06-23 15:20:00|64621.8|64606.8|64638.4|64623.4|64658.7|64643.7|64621.5|64606.5|573
1750692300000|2025-06-23 15:25:00|64636.6|64621.6|64604.2|64589.2|64636.6|64621.6|64601.2|64586.2|573
1750692600000|2025-06-23 15:30:00|64605.5|64590.5|64609.7|64594.7|64631.3|64616.3|64581.2|64566.2|644
1750692900000|2025-06-23 15:35:00|64609.6|64594.6|64603.9|64588.9|64619.6|64604.6|64595.5|64580.5|515
1750693200000|2025-06-23 15:40:00|64607.6|64592.6|64620.2|64605.2|64622.8|64607.8|64595.6|64580.6|510
1750693500000|2025-06-23 15:45:00|64619.7|64604.7|64640.6|64625.6|64645|64630|64618.4|64603.4|469
1750693800000|2025-06-23 15:50:00|64640.5|64625.5|64660.5|64645.5|64664|64649|64633.7|64618.7|567
1750694100000|2025-06-23 15:55:00|64661.3|64646.3|64663.5|64648.5|64671.1|64656.1|64644|64629|682
1750694400000|2025-06-23 16:00:00|64663.7|64648.7|64656.4|64641.4|64672.3|64657.3|64646.9|64631.9|600
1750694700000|2025-06-23 16:05:00|64658.3|64643.3|64677.4|64662.4|64687.6|64672.6|64655.6|64640.6|484
1750695000000|2025-06-23 16:10:00|64676.5|64661.5|64688.6|64673.6|64691.4|64676.4|64665.4|64650.4|422
1750695300000|2025-06-23 16:15:00|64688.5|64673.5|64687.3|64672.3|64696.2|64681.2|64677.2|64662.2|485
1750695600000|2025-06-23 16:20:00|64687.2|64672.2|64686.9|64671.9|64693.8|64678.8|64675.4|64660.4|402
1750695900000|2025-06-23 16:25:00|64687|64672|64667.9|64652.9|64688|64673|64658.4|64643.4|512
1750696200000|2025-06-23 16:30:00|64667.7|64652.7|64708.3|64693.3|64714.5|64699.5|64666.7|64651.7|511
1750696500000|2025-06-23 16:35:00|64708.2|64693.2|64701.7|64686.7|64771.7|64756.7|64701.6|64686.6|793
1750696800000|2025-06-23 16:40:00|64701.4|64686.4|64615.7|64600.7|64705.9|64690.9|64615.6|64600.6|759
1750697100000|2025-06-23 16:45:00|64615.4|64600.4|64590.4|64575.4|64615.4|64600.4|64552.7|64535|744
1750697400000|2025-06-23 16:50:00|64590.3|64575.3|64598.5|64583.5|64601.9|64586.9|64575|64560|646
1750697700000|2025-06-23 16:55:00|64603.3|64583.3|64621.9|64606.9|64628.8|64613.8|64603.2|64583.3|652
1750698000000|2025-06-23 17:00:00|64621.5|64606.5|64615.6|64600.6|64646.5|64631.5|64603.8|64588.8|700
1750698300000|2025-06-23 17:05:00|64615.1|64600.1|64619|64604|64632.4|64617.4|64611.3|64596.3|510
1750698600000|2025-06-23 17:10:00|64617.2|64602.2|64611.9|64596.9|64620.9|64605.9|64578.4|64563.4|564
1750698900000|2025-06-23 17:15:00|64611.8|64596.8|64566.1|64551.1|64625.6|64610.6|64558.6|64543.6|601
1750699200000|2025-06-23 17:20:00|64566.2|64551.2|64558.2|64543.2|64570|64555|64541.3|64526.3|602
1750699500000|2025-06-23 17:25:00|64558.4|64543.4|64549.2|64534.2|64558.4|64543.4|64523.5|64508.5|500
1750699800000|2025-06-23 17:30:00|64549.6|64534.6|64521.7|64506.7|64550.9|64535.9|64506.9|64491.9|719
1750700100000|2025-06-23 17:35:00|64521.6|64506.6|64498.6|64483.6|64526.1|64511.1|64496.9|64481.9|477
1750700400000|2025-06-23 17:40:00|64499.9|64484.9|64503.3|64488.3|64516.7|64501.7|64495|64480|538
1750700700000|2025-06-23 17:45:00|64503.2|64488.2|64497.7|64482.7|64519.5|64504.5|64496.1|64481.1|454
1750701000000|2025-06-23 17:50:00|64498.9|64483.9|64490.9|64475.9|64511.7|64496.7|64465.5|64450.5|461
1750701300000|2025-06-23 17:55:00|64492.1|64477.1|64488.8|64473.8|64497.7|64482.7|64474.2|64459.2|467
1750701600000|2025-06-23 18:00:00|64489|64474|64483.5|64468.5|64491.4|64476.4|64459.3|64444.3|523
1750701900000|2025-06-23 18:05:00|64484.2|64469.2|64488.3|64473.3|64501.8|64486.8|64477.7|64462.7|388
1750702200000|2025-06-23 18:10:00|64487.6|64472.6|64478.4|64463.4|64496|64481|64470.6|64455.6|347
1750702500000|2025-06-23 18:15:00|64478.2|64463.2|64460.6|64445.6|64492.5|64477.5|64459.7|64444.7|406
1750702800000|2025-06-23 18:20:00|64460.9|64445.9|64446.6|64431.6|64465.3|64450.3|64445.9|64430.9|512
1750703100000|2025-06-23 18:25:00|64446.5|64431.5|64480.1|64465.1|64482|64467|64441.3|64426.3|428
1750703400000|2025-06-23 18:30:00|64485.4|64470.4|64492.8|64477.8|64505.2|64490.2|64474.2|64459.2|444
1750703700000|2025-06-23 18:35:00|64493.4|64478.4|64477.9|64462.9|64493.5|64478.5|64461.7|64446.7|397
1750704000000|2025-06-23 18:40:00|64481.1|64466.1|64459.7|64444.7|64486.8|64471.8|64449.3|64434.3|434
1750704300000|2025-06-23 18:45:00|64460.2|64445.2|64446.1|64431.1|64465.9|64450.9|64441.2|64426.2|383
1750704600000|2025-06-23 18:50:00|64446.5|64431.5|64476.4|64461.4|64479|64464|64440.2|64425.2|403
1750704900000|2025-06-23 18:55:00|64476.2|64461.2|64461.2|64446.2|64483.1|64468.1|64457|64442|413
1750705200000|2025-06-23 19:00:00|64461.1|64446.1|64456.2|64441.2|64468.9|64453.9|64444|64429|433
1750705500000|2025-06-23 19:05:00|64456.1|64441.1|64447.7|64432.7|64456.1|64441.1|64442.2|64427.2|341
1750705800000|2025-06-23 19:10:00|64447.6|64432.6|64447.9|64432.9|64457.6|64442.6|64443|64428|316
1750706100000|2025-06-23 19:15:00|64449.7|64434.7|64468.5|64453.5|64477.9|64462.9|64446.8|64431.8|263
1750706400000|2025-06-23 19:20:00|64468.3|64453.3|64477|64462|64481.1|64466.1|64468.3|64453.3|264
1750706700000|2025-06-23 19:25:00|64477.1|64462.1|64472.8|64457.8|64482.7|64467.7|64468.7|64453.7|320
1750707000000|2025-06-23 19:30:00|64472.7|64457.7|64446|64431|64481.2|64466.2|64445.3|64430.3|301
1750707300000|2025-06-23 19:35:00|64444.9|64429.9|64452.8|64437.8|64456.6|64441.6|64443.9|64428.9|237
1750707600000|2025-06-23 19:40:00|64453|64438|64453|64438|64454.2|64439.2|64444.7|64429.7|258
1750707900000|2025-06-23 19:45:00|64453.1|64438.1|64457.8|64442.8|64461.8|64446.8|64450.9|64435.9|214
1750708200000|2025-06-23 19:50:00|64456.3|64441.3|64448.3|64433.3|64459|64444|64448.3|64433.3|268
1750708500000|2025-06-23 19:55:00|64448.8|64433.8|64434.9|64419.9|64462.7|64447.7|64434.9|64419.9|353
1750708800000|2025-06-23 20:00:00|64433.4|64418.4|64432.5|64417.5|64455.7|64440.7|64429.7|64414.7|237
1750709100000|2025-06-23 20:05:00|64432.4|64417.4|64432.8|64417.8|64434.4|64419.4|64429.2|64414.2|110
1750709400000|2025-06-23 20:10:00|64433|64418|64436|64421|64437.8|64422.8|64429.9|64414.9|140
1750709700000|2025-06-23 20:15:00|64435.7|64420.7|64434.4|64419.4|64440.8|64425.8|64431.6|64416.6|131
1750710000000|2025-06-23 20:20:00|64434.5|64419.5|64430.9|64415.9|64436|64421|64428.3|64413.3|90
1750710300000|2025-06-23 20:25:00|64430.8|64415.8|64434.1|64419.1|64436|64421|64428.3|64413.3|125
1750710600000|2025-06-23 20:30:00|64434.3|64419.3|64423.8|64408.8|64435.1|64420.1|64420|64405|157
1750710900000|2025-06-23 20:35:00|64424|64409|64440.3|64425.3|64440.7|64425.7|64421.6|64406.6|109
1750711200000|2025-06-23 20:40:00|64440.4|64425.4|64432.4|64417.4|64441.5|64426.5|64432.3|64417.3|100
1750711500000|2025-06-23 20:45:00|64432.7|64417.7|64443.1|64423.1|64443.5|64423.5|64432.2|64412.2|204
1750711800000|2025-06-23 20:50:00|64443.2|64423.2|64440.9|64420.9|64455.2|64435.2|64437.4|64417.4|200
1750712100000|2025-06-23 20:55:00|64440.4|64420.4|64460.7|64413|64460.7|64424.5|64437.3|64413|263
1750712400000|2025-06-23 21:00:00|64461.7|64413.2|64431.2|64404.6|64461.7|64416.1|64431|64402.7|43
1750712700000|2025-06-23 21:05:00|64431|64404.4|64433.3|64403.9|64448.9|64405.8|64430.9|64396.6|53
1750713000000|2025-06-23 21:10:00|64433.4|64404.2|64436.9|64394.1|64442.4|64406.8|64433.4|64394.1|57
1750713300000|2025-06-23 21:15:00|64436.3|64394.6|64440.9|64409.1|64447.9|64411.3|64432.9|64394.3|182
1750713600000|2025-06-23 21:20:00|64441.6|64409.2|64441.5|64409|64441.6|64411.2|64438.4|64408.1|99
1750713900000|2025-06-23 21:25:00|64441.6|64408.9|64444.1|64409.5|64445.9|64409.5|64440.8|64406.7|95
1750714200000|2025-06-23 21:30:00|64445.3|64407.4|64442.8|64409.2|64445.3|64409.8|64441.5|64407.4|183
1750714500000|2025-06-23 21:35:00|64442.7|64409.3|64443.2|64406.2|64445.3|64410.3|64441.6|64405.8|198
1750714800000|2025-06-23 21:40:00|64443.1|64407.1|64444.7|64404.2|64446.4|64407.1|64442.6|64403.1|98
1750715100000|2025-06-23 21:45:00|64444.4|64404.6|64454.5|64406.3|64454.8|64408.8|64442.6|64404|128
1750715400000|2025-06-23 21:50:00|64454.8|64406.6|64451.7|64406.7|64455.4|64408|64451.6|64404.7|189
1750715700000|2025-06-23 21:55:00|64451.6|64406.8|64448.4|64407.1|64456.8|64407.7|64448.1|64396.3|144
1750716000000|2025-06-23 22:00:00|64448.6|64407.2|64420.6|64386.3|64475.5|64433|64413.5|64377.4|463
1750716300000|2025-06-23 22:05:00|64420.7|64386.2|64355.9|64330.5|64420.8|64388.6|64346.9|64318.3|521
1750716600000|2025-06-23 22:10:00|64356.4|64330.6|64357.6|64332.7|64369.7|64343|64347.7|64323.1|341
1750716900000|2025-06-23 22:15:00|64357.5|64332.2|64340.3|64320.3|64365.2|64340.8|64338.7|64318.7|356
1750717200000|2025-06-23 22:20:00|64339.8|64319.8|64325.4|64305.4|64341.9|64321.9|64323.1|64302.5|379
1750717500000|2025-06-23 22:25:00|64325.5|64305.5|64314.2|64294.2|64330.8|64310.8|64303.2|64282.2|383
1750717800000|2025-06-23 22:30:00|64314.4|64294.4|64352.1|64332.1|64354.8|64334.7|64311|64291|419
1750718100000|2025-06-23 22:35:00|64351.8|64332|64342.1|64322.1|64355.5|64335.5|64336.2|64316.2|320
1750718400000|2025-06-23 22:40:00|64342|64322|64377|64357|64377.3|64357.3|64332.4|64311.4|355
1750718700000|2025-06-23 22:45:00|64377.4|64357.4|64373.1|64353.1|64393.3|64373.3|64372.4|64352.4|308
1750719000000|2025-06-23 22:50:00|64372.8|64352.8|64368.5|64348.5|64378.2|64358.2|64368.4|64348.4|124
1750719300000|2025-06-23 22:55:00|64368.6|64348.6|64358.4|64338.2|64369.5|64349.5|64356.3|64335.7|198
1750719600000|2025-06-23 23:00:00|64358|64337.8|64362.8|64342.8|64389|64369|64352.6|64332.6|312
1750719900000|2025-06-23 23:05:00|64363|64343|64335.2|64315.2|64364.1|64344.1|64334.5|64314.5|247
1750720200000|2025-06-23 23:10:00|64335.4|64315.4|64345|64325|64363.6|64343.6|64328.1|64308.1|259
1750720500000|2025-06-23 23:15:00|64345.3|64325.3|64315.5|64295.5|64349.8|64329.8|64302.3|64282.3|345
1750720800000|2025-06-23 23:20:00|64314.8|64294.8|64290.7|64270.7|64314.8|64294.8|64283.6|64263.6|379
1750721100000|2025-06-23 23:25:00|64290.6|64270.6|64300.1|64280.1|64322|64302|64282.2|64262.2|286
1750721400000|2025-06-23 23:30:00|64300.2|64280.2|64324.1|64304.1|64324.1|64304.1|64286.8|64266.8|299
1750721700000|2025-06-23 23:35:00|64324.3|64304.3|64285.5|64265.5|64327.3|64307.3|64282.1|64262.1|314
1750722000000|2025-06-23 23:40:00|64285.6|64265.6|64277.8|64257.8|64309.5|64289.5|64272.2|64252.2|353
1750722300000|2025-06-23 23:45:00|64277.9|64257.9|64277.4|64257.4|64288.1|64268.1|64269.4|64249.4|294
1750722600000|2025-06-23 23:50:00|64277.3|64257.3|64322.1|64302.1|64322.1|64302.1|64277.3|64257.3|289
1750722900000|2025-06-23 23:55:00|64324|64304|64328.7|64308.7|64341.2|64321.2|64321.4|64301.4|379
1750723200000|2025-06-24 00:00:00|64327.2|64307.2|64335.5|64320.5|64350.8|64330.8|64312.9|64292.9|500
1750723500000|2025-06-24 00:05:00|64335.4|64320.4|64347.3|64332.3|64356.1|64341.1|64335.2|64320.2|386
1750723800000|2025-06-24 00:10:00|64347|64332|64326.8|64306.8|64347.2|64332.2|64326.5|64306.5|342
1750724100000|2025-06-24 00:15:00|64326.9|64306.9|64338.6|64323.6|64354|64339|64326|64306.3|436
1750724400000|2025-06-24 00:20:00|64339.2|64324.2|64346.2|64331.2|64346.5|64331.5|64328.1|64313.1|371
1750724700000|2025-06-24 00:25:00|64346.6|64331.6|64337.5|64322.5|64347.8|64332.8|64327.7|64312.7|317
1750725000000|2025-06-24 00:30:00|64337.4|64322.4|64315.8|64300.8|64337.4|64322.4|64309.4|64294.4|376
1750725300000|2025-06-24 00:35:00|64316|64301|64316.1|64301.1|64316.9|64301.9|64305.7|64290.7|329
1750725600000|2025-06-24 00:40:00|64315.9|64300.9|64292.4|64277.4|64327.3|64312.3|64292.4|64277.4|348
1750725900000|2025-06-24 00:45:00|64289.2|64274.2|64330.6|64310.6|64331|64311|64266.2|64251.2|470
1750726200000|2025-06-24 00:50:00|64330.3|64310.3|64332.8|64317.8|64373.4|64353.4|64311.7|64291.7|748
1750726500000|2025-06-24 00:55:00|64333.1|64318.1|64321.9|64301.9|64350.7|64330.7|64304.4|64284.4|540
1750726800000|2025-06-24 01:00:00|64321.5|64301.5|64327.9|64312.9|64340.7|64323|64321.4|64301.4|504
1750727100000|2025-06-24 01:05:00|64328.2|64313.2|64312.4|64292.4|64329.8|64314.3|64291.3|64276.3|397
1750727400000|2025-06-24 01:10:00|64315.4|64295.4|64299.5|64284.5|64316.1|64296.1|64286.4|64271.2|382
1750727700000|2025-06-24 01:15:00|64300|64285|64304.3|64289.3|64318.5|64298.5|64291.4|64271.4|416
1750728000000|2025-06-24 01:20:00|64304.2|64289.2|64317.8|64302.8|64323|64308|64296.6|64281.6|377
1750728300000|2025-06-24 01:25:00|64318.2|64303.2|64318.1|64303.1|64321.4|64305.1|64308.7|64293.7|289
1750728600000|2025-06-24 01:30:00|64320.3|64305.3|64327.4|64307.4|64334.2|64314.2|64307.8|64292.8|332
1750728900000|2025-06-24 01:35:00|64327.3|64307.3|64343.6|64323.6|64346.3|64326.3|64323.4|64305.7|321
1750729200000|2025-06-24 01:40:00|64342.1|64322.1|64352|64337|64365.3|64345.3|64332.3|64312.3|382
1750729500000|2025-06-24 01:45:00|64352.1|64337.1|64363.5|64348.5|64366.1|64349.2|64340.9|64321.7|344
1750729800000|2025-06-24 01:50:00|64362.9|64347.9|64357.4|64342.4|64365.9|64348.8|64348|64333|359
1750730100000|2025-06-24 01:55:00|64355.3|64340.3|64365|64350|64369.2|64354.2|64354.7|64339.7|405
1750730400000|2025-06-24 02:00:00|64365.2|64350.2|64370.8|64355.8|64374.8|64359.8|64352.3|64337.3|339
1750730700000|2025-06-24 02:05:00|64370.9|64355.9|64374.1|64354.1|64389.5|64369.5|64350.9|64335.9|296
1750731000000|2025-06-24 02:10:00|64374.2|64354.2|64355.7|64340.7|64378.1|64359.7|64353.2|64338.2|317
1750731300000|2025-06-24 02:15:00|64355.6|64340.6|64361.1|64346.1|64368.3|64353.3|64348.3|64333.3|280
1750731600000|2025-06-24 02:20:00|64361.5|64346.5|64358.2|64343.2|64378.2|64363.2|64353.2|64338.2|323
1750731900000|2025-06-24 02:25:00|64358.5|64343.5|64343.2|64323.2|64361.6|64346.6|64340.9|64322.2|304
1750732200000|2025-06-24 02:30:00|64343.1|64323.1|64317.8|64302.8|64343.1|64324|64316.5|64301.5|317
1750732500000|2025-06-24 02:35:00|64318.6|64303.6|64325|64310|64329.8|64310.4|64315.5|64299.5|215
1750732800000|2025-06-24 02:40:00|64324.9|64309.9|64325.3|64310.3|64336.2|64321.2|64322.2|64307.2|205
1750733100000|2025-06-24 02:45:00|64325.1|64310.1|64324.6|64309.6|64333.7|64318.7|64321.5|64306.5|223
1750733400000|2025-06-24 02:50:00|64324.7|64309.7|64311.6|64296.6|64332.8|64317.8|64309.8|64294.8|205
1750733700000|2025-06-24 02:55:00|64312.2|64297.2|64313.6|64298.6|64315|64300|64306.6|64291.6|201
1750734000000|2025-06-24 03:00:00|64313.3|64298.3|64305.6|64290.6|64314.7|64299.7|64299.5|64284.5|273
1750734300000|2025-06-24 03:05:00|64305.4|64290.4|64291.2|64276.2|64305.4|64290.4|64291.2|64276.2|203
1750734600000|2025-06-24 03:10:00|64294|64279|64279|64264|64294|64279|64276|64261|151
1750734900000|2025-06-24 03:15:00|64278.6|64263.6|64287.9|64272.9|64294.9|64279.9|64272|64257|198
1750735200000|2025-06-24 03:20:00|64288.2|64273.2|64290.4|64275.4|64291.4|64276.4|64282.6|64267.6|160
1750735500000|2025-06-24 03:25:00|64290.2|64275.2|64283.4|64268.4|64292.8|64277.8|64281.5|64266.5|198
1750735800000|2025-06-24 03:30:00|64284.6|64269.6|64286.6|64266.6|64290.8|64275.8|64280.1|64265.1|215
1750736100000|2025-06-24 03:35:00|64286.3|64266.3|64305.2|64290.2|64310.3|64295.3|64284.7|64264.7|219
1750736400000|2025-06-24 03:40:00|64305.3|64290.3|64301.5|64286.5|64306.1|64291.1|64289.9|64274.9|222
1750736700000|2025-06-24 03:45:00|64298.6|64283.6|64284.1|64269.1|64300.6|64285.6|64284.1|64269.1|148
1750737000000|2025-06-24 03:50:00|64284|64269|64263.2|64248.2|64285.5|64270.5|64261.7|64246.7|183
1750737300000|2025-06-24 03:55:00|64264.1|64249.1|64283.7|64268.7|64287.6|64272.6|64264.1|64249.1|288
1750737600000|2025-06-24 04:00:00|64281.2|64266.2|64295|64280|64302.2|64287.2|64273.1|64258.1|266
1750737900000|2025-06-24 04:05:00|64294.5|64279.5|64294.1|64279.1|64300.1|64285.1|64283.5|64268.5|217
1750738200000|2025-06-24 04:10:00|64294.6|64279.6|64293.4|64278.4|64299|64284|64291.2|64276.2|218
1750738500000|2025-06-24 04:15:00|64293.2|64278.2|64290.2|64275.2|64299.9|64284.9|64281.4|64266.4|184
1750738800000|2025-06-24 04:20:00|64289.1|64274.1|64288.5|64273.5|64289.8|64274.8|64276.4|64261.4|213
1750739100000|2025-06-24 04:25:00|64288.6|64273.6|64276.7|64261.7|64290.8|64275.8|64272.7|64257.7|191
1750739400000|2025-06-24 04:30:00|64277|64262|64272|64257|64277.2|64262.2|64265.9|64250.9|188
1750739700000|2025-06-24 04:35:00|64271.8|64256.8|64277.2|64262.2|64280.4|64265.4|64269.2|64254.2|209
1750740000000|2025-06-24 04:40:00|64277.3|64262.3|64268.2|64253.2|64279.2|64264.2|64263.8|64248.8|147
1750740300000|2025-06-24 04:45:00|64268.1|64253.1|64244.1|64229.1|64268.8|64253.8|64239.8|64224.8|271
1750740600000|2025-06-24 04:50:00|64244.3|64229.3|64277|64262|64280.5|64265.5|64237.6|64222.6|248
1750740900000|2025-06-24 04:55:00|64277.2|64262.2|64282.7|64267.7|64282.7|64267.7|64263.4|64248.4|306
1750741200000|2025-06-24 05:00:00|64282.8|64267.8|64276.9|64261.9|64298.1|64283.1|64268.4|64253.4|362
1750741500000|2025-06-24 05:05:00|64276.8|64261.8|64275.6|64260.6|64281.1|64266.1|64273|64256.9|233
1750741800000|2025-06-24 05:10:00|64275|64260|64303.8|64288.8|64303.8|64288.8|64273.4|64258.4|276
1750742100000|2025-06-24 05:15:00|64304.1|64289.1|64289.3|64274.3|64304.2|64289.2|64286.2|64271.2|279
1750742400000|2025-06-24 05:20:00|64289.1|64274.1|64297|64282|64298.6|64283.6|64284.7|64269.7|236
1750742700000|2025-06-24 05:25:00|64296.9|64281.9|64302.8|64287.8|64305.9|64290.9|64296.9|64281.9|208
1750743000000|2025-06-24 05:30:00|64302.7|64287.7|64276.1|64261.1|64303.9|64288.9|64262.2|64247.2|316
1750743300000|2025-06-24 05:35:00|64275.9|64260.9|64286.1|64271.1|64297.4|64279.8|64273.4|64258.4|345
1750743600000|2025-06-24 05:40:00|64286|64271|64295|64280|64314.2|64294.2|64284.3|64264.3|347
1750743900000|2025-06-24 05:45:00|64294.8|64279.8|64296.8|64276.8|64309.1|64289.1|64291.1|64273.8|363
1750744200000|2025-06-24 05:50:00|64296.9|64276.9|64278.9|64258.9|64296.9|64279.5|64274.5|64254.5|338
1750744500000|2025-06-24 05:55:00|64277.4|64257.4|64262.1|64242.1|64277.4|64257.4|64243.8|64225.4|472
1750744800000|2025-06-24 06:00:00|64262|64242|64284.3|64269.3|64284.3|64269.3|64244.9|64229.9|706
1750745100000|2025-06-24 06:05:00|64284.6|64269.6|64293.8|64278.8|64303.4|64286.7|64281.4|64266.4|583
1750745400000|2025-06-24 06:10:00|64294.1|64279.1|64301.1|64286.1|64311.7|64296.7|64291.9|64276.9|561
1750745700000|2025-06-24 06:15:00|64301.4|64286.4|64240.4|64225.4|64302.3|64287.3|64210.6|64195.6|748
1750746000000|2025-06-24 06:20:00|64240.9|64225.9|64207.7|64192.7|64253.9|64238.9|64198.3|64183.3|777
1750746300000|2025-06-24 06:25:00|64208|64188|64231.5|64216.5|64235.9|64220.9|64194.7|64179.7|795
1750746600000|2025-06-24 06:30:00|64232.8|64217.8|64263.5|64248.5|64264.5|64249.5|64218.9|64203.9|759
1750746900000|2025-06-24 06:35:00|64263.3|64248.3|64277|64262|64286.8|64271.8|64261.4|64246.4|701
1750747200000|2025-06-24 06:40:00|64277.1|64262.1|64259.3|64244.3|64277.6|64262.6|64253.9|64238.9|709
1750747500000|2025-06-24 06:45:00|64259.1|64244.1|64265.3|64250.3|64269.3|64254.3|64246.7|64231.7|631
1750747800000|2025-06-24 06:50:00|64265.4|64250.4|64296.6|64281.6|64298|64283|64265.3|64250.3|638
1750748100000|2025-06-24 06:55:00|64298.1|64283.1|64290.2|64275.2|64305.1|64290.1|64282.9|64267.9|744
1750748400000|2025-06-24 07:00:00|64290.5|64275.5|64280.3|64265.3|64309|64294|64270.7|64255.7|827
1750748700000|2025-06-24 07:05:00|64280.5|64265.5|64307.7|64292.7|64307.7|64292.7|64277.2|64262.2|721
1750749000000|2025-06-24 07:10:00|64308.4|64293.4|64271.9|64256.9|64310.3|64295.3|64265.1|64250.1|704
1750749300000|2025-06-24 07:15:00|64272.1|64257.1|64275.5|64260.5|64287.5|64272.5|64260.9|64245.9|586
1750749600000|2025-06-24 07:20:00|64277.9|64262.9|64308|64293|64316|64301|64270.9|64255.9|592
1750749900000|2025-06-24 07:25:00|64307.9|64292.9|64302.1|64287.1|64336.5|64321.5|64297.5|64282.5|593
1750750200000|2025-06-24 07:30:00|64300.3|64285.3|64363.1|64348.1|64420.9|64400.9|64297.5|64282.5|902
1750750500000|2025-06-24 07:35:00|64360.9|64345.9|64334.9|64319.9|64362.3|64347.3|64332.4|64317.4|603
1750750800000|2025-06-24 07:40:00|64335|64320|64332.1|64317.1|64341|64326|64319.8|64304.8|508
1750751100000|2025-06-24 07:45:00|64334.6|64319.6|64356|64341|64359.5|64344.5|64332.5|64317.5|512
1750751400000|2025-06-24 07:50:00|64355.7|64340.7|64404.2|64389.2|64430.9|64414.4|64346.6|64331.6|785
1750751700000|2025-06-24 07:55:00|64402.8|64387.8|64364.5|64344.5|64408.2|64393.2|64358.7|64342.6|680
1750752000000|2025-06-24 08:00:00|64369.1|64349.1|64379.1|64364.1|64383.7|64368.7|64346.2|64326.2|674
1750752300000|2025-06-24 08:05:00|64379|64364|64369.8|64354.8|64394.8|64379.8|64350.9|64335.9|680
1750752600000|2025-06-24 08:10:00|64371.1|64356.1|64357.1|64342.1|64374.6|64359.6|64356.3|64341.3|596
1750752900000|2025-06-24 08:15:00|64357.4|64342.4|64363.8|64348.8|64370.2|64355.2|64350.9|64335.9|589
1750753200000|2025-06-24 08:20:00|64364.4|64349.4|64329.3|64314.3|64372.7|64357.7|64317.6|64302.6|646
1750753500000|2025-06-24 08:25:00|64329.6|64314.6|64347.9|64332.9|64350.1|64335.1|64318.5|64303.5|634
1750753800000|2025-06-24 08:30:00|64348.1|64333.1|64348.3|64333.3|64363.2|64348.2|64342.4|64327.4|670
1750754100000|2025-06-24 08:35:00|64348.2|64333.2|64368.9|64353.9|64380.2|64365.2|64346.9|64331.9|642
1750754400000|2025-06-24 08:40:00|64369.4|64354.4|64364.3|64349.3|64374.6|64359.6|64347.6|64332.6|513
1750754700000|2025-06-24 08:45:00|64364.1|64349.1|64352.1|64337.1|64374.9|64359.9|64348.2|64333.2|560
1750755000000|2025-06-24 08:50:00|64352|64337|64351.1|64336.1|64356.6|64341.6|64340.2|64325.2|596
1750755300000|2025-06-24 08:55:00|64351|64336|64358.1|64343.1|64358.4|64343.4|64343.2|64328.2|580
1750755600000|2025-06-24 09:00:00|64358|64343|64344|64329|64361.3|64346.3|64344|64329|588
1750755900000|2025-06-24 09:05:00|64344.1|64329.1|64328.5|64313.5|64354.1|64339.1|64325.8|64310.8|553
1750756200000|2025-06-24 09:10:00|64327.3|64312.3|64314|64299|64332.4|64317.4|64299.4|64284.4|556
1750756500000|2025-06-24 09:15:00|64315|64300|64274.8|64259.8|64315.5|64300.5|64272.9|64257.9|587
1750756800000|2025-06-24 09:20:00|64274.7|64259.7|64252.9|64237.9|64281.1|64266.1|64248.9|64233.9|570
1750757100000|2025-06-24 09:25:00|64252.3|64237.3|64257.1|64242.1|64268.5|64253.5|64248.5|64233.5|583
1750757400000|2025-06-24 09:30:00|64257.2|64242.2|64257.6|64242.6|64264.7|64249.7|64251.1|64236.1|458
1750757700000|2025-06-24 09:35:00|64258.2|64243.2|64234.7|64219.7|64260.3|64245.3|64233.7|64218.7|473
1750758000000|2025-06-24 09:40:00|64233.9|64218.9|64236.1|64221.1|64244|64229|64223.7|64208.7|517
1750758300000|2025-06-24 09:45:00|64236|64221|64218.2|64203.2|64241.3|64226.3|64215.1|64200.1|527
1750758600000|2025-06-24 09:50:00|64217.8|64202.8|64243.9|64228.9|64249.4|64234.4|64216.7|64201.7|600
1750758900000|2025-06-24 09:55:00|64244.6|64229.6|64261.1|64246.1|64261.2|64246.2|64241.9|64226.9|554
1750759200000|2025-06-24 10:00:00|64264.2|64249.2|64283.6|64268.6|64285.1|64270.1|64264.2|64249.2|499
1750759500000|2025-06-24 10:05:00|64284|64269|64308.6|64293.6|64314|64299|64281.9|64266.9|464
1750759800000|2025-06-24 10:10:00|64308.5|64293.5|64307.7|64292.7|64320.8|64305.8|64297.9|64282.9|374
1750760100000|2025-06-24 10:15:00|64307.5|64292.5|64336.3|64321.3|64337.4|64322.4|64305.4|64290.4|420
1750760400000|2025-06-24 10:20:00|64336.6|64321.6|64330.3|64315.3|64339.4|64324.4|64324.4|64309.4|481
1750760700000|2025-06-24 10:25:00|64330.4|64315.4|64325.8|64310.8|64334.2|64319.2|64324.5|64309.5|401
1750761000000|2025-06-24 10:30:00|64325.4|64310.4|64334.2|64319.2|64336|64321|64316.1|64301.1|372
1750761300000|2025-06-24 10:35:00|64334.4|64319.4|64340.6|64325.6|64344|64329|64332.3|64317.3|417
1750761600000|2025-06-24 10:40:00|64340.8|64325.8|64340.5|64325.5|64342.4|64327.4|64332.5|64317.5|409
1750761900000|2025-06-24 10:45:00|64340.4|64325.4|64330.3|64315.3|64347.4|64332.4|64330.3|64315.3|377
1750762200000|2025-06-24 10:50:00|64330.4|64315.4|64330.2|64315.2|64334.1|64319.1|64323|64308|396
1750762500000|2025-06-24 10:55:00|64329.9|64314.9|64333.9|64318.9|64339.4|64324.4|64321.4|64306.4|536
1750762800000|2025-06-24 11:00:00|64333.5|64318.5|64333|64318|64334.1|64319.1|64318|64303|509
1750763100000|2025-06-24 11:05:00|64333.3|64318.3|64311.7|64296.7|64333.6|64318.6|64310.2|64295.2|314
1750763400000|2025-06-24 11:10:00|64311.6|64296.6|64290.6|64275.6|64311.8|64296.8|64286.4|64271.4|371
1750763700000|2025-06-24 11:15:00|64290.4|64275.4|64301.4|64286.4|64301.7|64286.7|64274.2|64259.2|427
1750764000000|2025-06-24 11:20:00|64301.5|64286.5|64269|64254|64310.3|64295.3|64268.1|64253.1|516
1750764300000|2025-06-24 11:25:00|64268.9|64253.9|64264.1|64249.1|64282.3|64267.3|64262.3|64247.3|640
1750764600000|2025-06-24 11:30:00|64263.7|64248.7|64260.6|64245.6|64265.6|64250.6|64232.8|64217.8|572
1750764900000|2025-06-24 11:35:00|64260.8|64245.8|64255.3|64240.3|64273.3|64258.3|64252.2|64237.2|490
1750765200000|2025-06-24 11:40:00|64255.2|64240.2|64274.6|64259.6|64278|64263|64247.2|64232.2|460
1750765500000|2025-06-24 11:45:00|64274.4|64259.4|64271.8|64256.8|64277.9|64262.9|64266.5|64251.5|395
1750765800000|2025-06-24 11:50:00|64274.4|64259.4|64290.8|64275.8|64291.9|64276.9|64272.1|64257.1|540
1750766100000|2025-06-24 11:55:00|64289.5|64274.5|64268|64253|64290.9|64275.9|64265.6|64250.6|567
1750766400000|2025-06-24 12:00:00|64269.9|64254.9|64279.9|64264.9|64298|64283|64268.9|64253.9|537
1750766700000|2025-06-24 12:05:00|64280.1|64265.1|64277.1|64262.1|64281.2|64266.2|64253.1|64238.1|439
1750767000000|2025-06-24 12:10:00|64277|64262|64286|64271|64288.2|64273.2|64263.3|64248.3|431
1750767300000|2025-06-24 12:15:00|64286.1|64271.1|64295.9|64280.9|64305.9|64290.9|64286|64271|458
1750767600000|2025-06-24 12:20:00|64294.9|64279.9|64309.6|64294.6|64313.8|64298.8|64282.8|64267.8|493
1750767900000|2025-06-24 12:25:00|64309.8|64294.8|64312.8|64297.8|64323.5|64308.5|64305.1|64290.1|397
1750768200000|2025-06-24 12:30:00|64312.7|64297.7|64290.4|64275.4|64351.3|64331.3|64274.8|64259.8|767
1750768500000|2025-06-24 12:35:00|64290.6|64275.6|64265.4|64250.4|64292.8|64277.8|64255.6|64240.6|613
1750768800000|2025-06-24 12:40:00|64265.3|64250.3|64280.5|64265.5|64301.1|64281.1|64253.2|64238.2|582
1750769100000|2025-06-24 12:45:00|64280.3|64265.3|64286.4|64271.4|64295.6|64280.6|64276.3|64261.3|573
1750769400000|2025-06-24 12:50:00|64285.6|64270.6|64311|64296|64311.6|64296.6|64284.9|64269.9|555
1750769700000|2025-06-24 12:55:00|64313.2|64298.2|64310.9|64295.9|64322.5|64307.5|64308.9|64293.9|422
1750770000000|2025-06-24 13:00:00|64311.1|64296.1|64320.5|64305.5|64334.9|64319.9|64298.1|64283.1|500
1750770300000|2025-06-24 13:05:00|64320|64305|64340.9|64325.9|64347.4|64332.4|64315.5|64300.5|501
1750770600000|2025-06-24 13:10:00|64340.3|64325.3|64359.9|64344.9|64370.3|64355.3|64337.6|64322.6|547
1750770900000|2025-06-24 13:15:00|64358.9|64343.9|64356.1|64341.1|64384.2|64364.2|64345.5|64330.5|597
1750771200000|2025-06-24 13:20:00|64356|64341|64388.5|64373.5|64389.9|64374.9|64347.7|64332.7|578
1750771500000|2025-06-24 13:25:00|64388.2|64373.2|64408.6|64393.6|64411.2|64396.2|64379.3|64364.3|655
1750771800000|2025-06-24 13:30:00|64409.4|64394.4|64402.2|64387.2|64414.3|64399.3|64384.3|64369.3|670
1750772100000|2025-06-24 13:35:00|64396.4|64381.4|64389.3|64374.3|64401.9|64386.9|64380.4|64365.4|607
1750772400000|2025-06-24 13:40:00|64389.5|64374.5|64405.8|64390.8|64412|64397|64386.1|64371.1|629
1750772700000|2025-06-24 13:45:00|64405.9|64390.9|64377.6|64362.6|64406.1|64391.1|64369.5|64354.5|648
1750773000000|2025-06-24 13:50:00|64377.7|64362.7|64385.4|64370.4|64391.6|64376.6|64366.1|64351.1|564
1750773300000|2025-06-24 13:55:00|64385.5|64370.5|64363.8|64343.8|64393.7|64378.7|64359.8|64341.9|509
1750773600000|2025-06-24 14:00:00|64363.4|64343.4|64351.6|64336.6|64371.3|64353.2|64346.1|64331.1|570
1750773900000|2025-06-24 14:05:00|64351.3|64336.3|64292.8|64277.8|64352.6|64337.6|64292.1|64277.1|715
1750774200000|2025-06-24 14:10:00|64292.6|64277.6|64278.1|64263.1|64293.3|64278.3|64273.4|64258.4|666
1750774500000|2025-06-24 14:15:00|64278.7|64263.7|64246.3|64231.3|64278.7|64263.7|64218.2|64203.2|799
1750774800000|2025-06-24 14:20:00|64248.7|64233.7|64150.2|64135.2|64260|64245|64137.5|64122.2|862
1750775100000|2025-06-24 14:25:00|64149.5|64134.5|64135.1|64120.1|64155.5|64140.5|64088.5|64073.5|955
1750775400000|2025-06-24 14:30:00|64134|64119|64129.7|64114.7|64174.2|64159.2|64123.1|64108.1|883
1750775700000|2025-06-24 14:35:00|64129.1|64114.1|64178.7|64163.7|64193.6|64178.6|64121.2|64106.2|779
1750776000000|2025-06-24 14:40:00|64178.6|64163.6|64157.3|64142.3|64197.6|64182.6|64149.5|64134.5|700
1750776300000|2025-06-24 14:45:00|64157|64142|64195.3|64180.3|64195.7|64180.7|64149.5|64134.5|673
1750776600000|2025-06-24 14:50:00|64195.1|64180.1|64238.2|64223.2|64239.9|64224.9|64192.6|64177.6|787
1750776900000|2025-06-24 14:55:00|64235.1|64220.1|64224.9|64209.9|64253.1|64238.1|64223.3|64208.3|896
1750777200000|2025-06-24 15:00:00|64225.1|64210.1|64185.3|64170.3|64232.3|64217.3|64182.4|64167.4|849
1750777500000|2025-06-24 15:05:00|64185.5|64170.5|64182.6|64167.6|64192.9|64177.9|64154.7|64138.5|723
1750777800000|2025-06-24 15:10:00|64184.2|64169.2|64180.6|64165.6|64189.8|64174.8|64165.8|64150.8|619
1750778100000|2025-06-24 15:15:00|64180.7|64165.7|64147.3|64132.3|64181.3|64166.3|64147.2|64132.2|599
1750778400000|2025-06-24 15:20:00|64147.2|64132.2|64160.1|64145.1|64160.4|64145.4|64119.4|64104.4|632
1750778700000|2025-06-24 15:25:00|64160|64145|64181|64166|64184.8|64169.8|64154.9|64139.9|597
1750779000000|2025-06-24 15:30:00|64178.9|64163.9|64206.8|64191.8|64208.7|64193.7|64160.5|64145.5|678
1750779300000|2025-06-24 15:35:00|64206.7|64191.7|64210.1|64195.1|64220.5|64205.5|64196.7|64181.7|573
1750779600000|2025-06-24 15:40:00|64210|64195|64225.9|64210.9|64225.9|64210.9|64194.5|64179.5|560
1750779900000|2025-06-24 15:45:00|64226|64211|64228.1|64213.1|64250.8|64235.8|64213.7|64198.7|523
1750780200000|2025-06-24 15:50:00|64227.3|64212.3|64248.5|64233.5|64255.4|64240.4|64227.2|64212.2|535
1750780500000|2025-06-24 15:55:00|64250.8|64235.8|64284.1|64269.1|64287.2|64272.2|64247.2|64232.2|554
1750780800000|2025-06-24 16:00:00|64282.6|64267.6|64269.2|64254.2|64286.7|64271.7|64260.9|64245.9|505
1750781100000|2025-06-24 16:05:00|64270|64255|64289.3|64274.3|64290.4|64275.4|64265.2|64250.2|475
1750781400000|2025-06-24 16:10:00|64289.2|64274.2|64262.2|64247.2|64291.3|64276.3|64262|64247|392
1750781700000|2025-06-24 16:15:00|64262.3|64247.3|64255|64240|64269|64254|64254.9|64239.9|405
1750782000000|2025-06-24 16:20:00|64255.2|64240.2|64233.7|64218.7|64255.6|64240.6|64233.6|64218.6|537
1750782300000|2025-06-24 16:25:00|64234.4|64219.4|64224|64209|64242.8|64227.8|64219.3|64204.3|558
1750782600000|2025-06-24 16:30:00|64224.2|64209.2|64204.8|64189.8|64232.8|64217.8|64202.9|64187.9|467
1750782900000|2025-06-24 16:35:00|64205.4|64190.4|64212.3|64197.3|64222.6|64207.6|64195.9|64180.9|384
1750783200000|2025-06-24 16:40:00|64212.5|64197.5|64219.2|64204.2|64221.6|64206.6|64202.7|64187.7|424
1750783500000|2025-06-24 16:45:00|64220.1|64205.1|64220.5|64205.5|64233.3|64218.3|64213.4|64198.4|387
1750783800000|2025-06-24 16:50:00|64219.3|64204.3|64200|64185|64220.5|64205.5|64191.9|64176.9|407
1750784100000|2025-06-24 16:55:00|64200.2|64185.2|64187|64172|64202|64187|64182|64167|435
1750784400000|2025-06-24 17:00:00|64187.7|64172.7|64189|64174|64196.2|64181.2|64182.6|64167.6|405
1750784700000|2025-06-24 17:05:00|64188.1|64173.1|64183.1|64168.1|64193|64178|64179.5|64164.5|358
1750785000000|2025-06-24 17:10:00|64183.3|64168.3|64179.8|64164.8|64190.9|64175.9|64172.5|64157.5|316
1750785300000|2025-06-24 17:15:00|64179.9|64164.9|64154.4|64139.4|64180.2|64165.2|64153.5|64138.5|386
1750785600000|2025-06-24 17:20:00|64153.8|64138.8|64159.3|64144.3|64164.8|64149.8|64146.9|64131.9|433
1750785900000|2025-06-24 17:25:00|64159.1|64144.1|64169.7|64154.7|64172.4|64157.4|64159.1|64144.1|324
1750786200000|2025-06-24 17:30:00|64169.5|64154.5|64165.2|64150.2|64173.7|64158.7|64158.4|64143.4|313
1750786500000|2025-06-24 17:35:00|64165.1|64150.1|64151.4|64136.4|64166.2|64151.2|64140.6|64125.6|323
1750786800000|2025-06-24 17:40:00|64151.9|64136.9|64156.7|64141.7|64160.6|64145.6|64148.7|64133.7|286
1750787100000|2025-06-24 17:45:00|64156.5|64141.5|64159.9|64144.9|64168.8|64153.8|64150.8|64135.8|305
1750787400000|2025-06-24 17:50:00|64159.6|64144.6|64172.2|64157.2|64184.3|64169.3|64159.6|64144.6|314
1750787700000|2025-06-24 17:55:00|64171.5|64156.5|64177.2|64162.2|64184.8|64169.8|64170.7|64155.7|325
1750788000000|2025-06-24 18:00:00|64177.3|64162.3|64185|64170|64191.1|64176.1|64164.5|64149.5|429
1750788300000|2025-06-24 18:05:00|64185.1|64170.1|64173.1|64158.1|64188|64173|64173.1|64158.1|256
1750788600000|2025-06-24 18:10:00|64173.3|64158.3|64172|64157|64177.9|64162.9|64160.5|64145.5|299
1750788900000|2025-06-24 18:15:00|64172.1|64157.1|64176.2|64161.2|64177|64162|64165.1|64150.1|275
1750789200000|2025-06-24 18:20:00|64176.3|64161.3|64198.4|64183.4|64201.9|64186.9|64166|64151|433
1750789500000|2025-06-24 18:25:00|64198.1|64183.1|64190.1|64175.1|64202.4|64187.4|64186.9|64171.9|336
1750789800000|2025-06-24 18:30:00|64190.2|64175.2|64205.1|64190.1|64206.7|64191.7|64187.9|64172.9|277
1750790100000|2025-06-24 18:35:00|64203.5|64188.5|64209.3|64194.3|64210.5|64195.5|64196.4|64181.4|264
1750790400000|2025-06-24 18:40:00|64209.4|64194.4|64199.9|64184.9|64211.6|64196.6|64197.9|64182.9|232
1750790700000|2025-06-24 18:45:00|64199.8|64184.8|64202.7|64187.7|64208.2|64193.2|64198.6|64183.6|213
1750791000000|2025-06-24 18:50:00|64203.3|64188.3|64205.5|64190.5|64209.3|64194.3|64199.6|64184.6|279
1750791300000|2025-06-24 18:55:00|64204.8|64189.8|64191.4|64176.4|64208.7|64193.7|64188.1|64173.1|441
1750791600000|2025-06-24 19:00:00|64191.6|64176.6|64190.8|64175.8|64197.9|64182.9|64185.2|64170.2|439
1750791900000|2025-06-24 19:05:00|64190.7|64175.7|64209.1|64194.1|64210.1|64195.1|64190.7|64175.7|277
1750792200000|2025-06-24 19:10:00|64209.9|64194.9|64220.3|64205.3|64225|64210|64209.5|64194.5|266
1750792500000|2025-06-24 19:15:00|64220.9|64205.9|64217.7|64202.7|64220.9|64205.9|64208.2|64193.2|219
1750792800000|2025-06-24 19:20:00|64217.8|64202.8|64197.8|64182.8|64217.9|64202.9|64195.7|64180.7|270
1750793100000|2025-06-24 19:25:00|64198.1|64183.1|64213|64198|64214.3|64199.3|64195.7|64180.7|306
1750793400000|2025-06-24 19:30:00|64213.1|64198.1|64208.9|64193.9|64213.8|64198.8|64208.6|64193.6|351
1750793700000|2025-06-24 19:35:00|64209|64194|64215.7|64200.7|64219.3|64204.3|64209|64194|257
1750794000000|2025-06-24 19:40:00|64215.4|64200.4|64223.6|64208.6|64223.6|64208.6|64210.7|64195.7|277
1750794300000|2025-06-24 19:45:00|64223.2|64208.2|64232.4|64217.4|64232.4|64217.4|64220.5|64205.5|205
1750794600000|2025-06-24 19:50:00|64232.2|64217.2|64231.5|64216.5|64237.7|64222.7|64230|64215|195
1750794900000|2025-06-24 19:55:00|64231.6|64216.6|64250.6|64235.6|64253.8|64238.8|64231.6|64216.6|324
1750795200000|2025-06-24 20:00:00|64248.9|64233.9|64241.4|64226.4|64259.1|64244.1|64240.4|64225.4|370
1750795500000|2025-06-24 20:05:00|64242.3|64227.3|64252|64237|64252.3|64237.3|64235.7|64220.7|205
1750795800000|2025-06-24 20:10:00|64252.2|64237.2|64264.2|64249.2|64264.9|64249.9|64251.2|64236.2|185
1750796100000|2025-06-24 20:15:00|64264.3|64249.3|64263.6|64248.6|64266.1|64251.1|64256.8|64241.8|114
1750796400000|2025-06-24 20:20:00|64264.7|64249.7|64248.6|64233.6|64271.7|64256.7|64247|64232|131
1750796700000|2025-06-24 20:25:00|64248.7|64233.7|64253.9|64238.9|64256.2|64241.2|64248.7|64233.7|175
1750797000000|2025-06-24 20:30:00|64253.7|64238.7|64257.8|64242.8|64257.9|64242.9|64249.3|64234.3|84
1750797300000|2025-06-24 20:35:00|64257.9|64242.9|64272.1|64257.1|64273.1|64258.1|64257.7|64242.7|126
1750797600000|2025-06-24 20:40:00|64272.4|64257.4|64263.9|64248.9|64273.4|64258.4|64263.4|64248.4|173
1750797900000|2025-06-24 20:45:00|64264.8|64249.8|64270.1|64250.1|64274.5|64254.5|64261.6|64244.4|255
1750798200000|2025-06-24 20:50:00|64270.9|64250.9|64261.3|64241.3|64271.2|64251.2|64258.9|64238.9|152
1750798500000|2025-06-24 20:55:00|64261.4|64241.4|64272.7|64245.4|64275.3|64253.8|64260.2|64240.2|168
1750798800000|2025-06-24 21:00:00|64272.6|64245.3|64276.2|64177.2|64295.5|64245.3|64272.6|64177.2|29
1750799100000|2025-06-24 21:05:00|64269.9|64170.9|64276.8|64177.8|64289.7|64190.7|64265.1|64166.1|73
1750799400000|2025-06-24 21:10:00|64277.7|64178.7|64281.6|64192|64296.2|64197.2|64271.8|64172.8|169
1750799700000|2025-06-24 21:15:00|64281.8|64191.3|64281.8|64191|64292.2|64193.2|64270.8|64171.8|174
1750800000000|2025-06-24 21:20:00|64284.8|64191.1|64273.8|64174.8|64291|64211.6|64271.1|64173.6|125
1750800300000|2025-06-24 21:25:00|64276.4|64177.4|64297.7|64255.5|64302.4|64255.7|64271.6|64172.6|218
1750800600000|2025-06-24 21:30:00|64307.3|64253|64284.9|64233.9|64307.7|64253|64279.8|64181.5|139
1750800900000|2025-06-24 21:35:00|64285|64234|64285|64239.5|64286|64239.7|64282.6|64233.7|117
1750801200000|2025-06-24 21:40:00|64285.1|64239.6|64285.9|64232.8|64286.2|64239.6|64283.4|64232.8|96
1750801500000|2025-06-24 21:45:00|64285.8|64232.9|64284.9|64234.7|64285.9|64235.1|64284.4|64232.7|114
1750801800000|2025-06-24 21:50:00|64285|64236|64285.4|64206.3|64290.8|64236|64272.9|64190.8|202
1750802100000|2025-06-24 21:55:00|64285.7|64206.2|64277.7|64182|64296.8|64213.4|64261.3|64162.3|183
1750802400000|2025-06-24 22:00:00|64276.6|64182.3|64277|64238.7|64299.9|64240.8|64261.7|64181.9|251
1750802700000|2025-06-24 22:05:00|64276.8|64238.5|64279.7|64244|64284.9|64247|64270|64233.1|247
1750803000000|2025-06-24 22:10:00|64279.8|64244.2|64293.9|64259.2|64294.2|64259.5|64276.6|64242|274
1750803300000|2025-06-24 22:15:00|64293.8|64259.1|64292.2|64258.8|64301.8|64267|64291.1|64255.8|291
1750803600000|2025-06-24 22:20:00|64292.1|64258.9|64292.7|64257.9|64293.8|64259.5|64284.4|64251.2|237
1750803900000|2025-06-24 22:25:00|64292.8|64258.1|64290.5|64259.4|64295.2|64261.1|64287.5|64257.6|246
1750804200000|2025-06-24 22:30:00|64290.4|64259.3|64285.9|64256.8|64290.4|64262.3|64282.4|64252.7|231
1750804500000|2025-06-24 22:35:00|64286.1|64256.9|64280|64250.9|64286.6|64257.3|64274.6|64247.7|224
1750804800000|2025-06-24 22:40:00|64280.2|64251.1|64284.1|64254.7|64288|64262.6|64278.1|64250.6|203
1750805100000|2025-06-24 22:45:00|64284|64254.8|64278.9|64251.7|64285.7|64258.6|64274.3|64245.8|241
1750805400000|2025-06-24 22:50:00|64278.5|64251.4|64277.9|64253.1|64289.7|64261.3|64277.7|64250.5|246
1750805700000|2025-06-24 22:55:00|64277|64253.2|64276.6|64255.7|64279.2|64256.9|64275.5|64250.9|245
1750806000000|2025-06-24 23:00:00|64276.5|64254.6|64269.6|64249.6|64278|64257.1|64265|64245|237
1750806300000|2025-06-24 23:05:00|64269.5|64249.5|64265.8|64245.8|64269.6|64249.6|64262.5|64242.5|162
1750806600000|2025-06-24 23:10:00|64265.7|64245.7|64262.8|64242.8|64271.2|64251.2|64262.7|64242.7|190
1750806900000|2025-06-24 23:15:00|64262.5|64242.5|64247.6|64227.6|64262.5|64242.5|64240.7|64220.7|159
1750807200000|2025-06-24 23:20:00|64247.5|64227.5|64241.5|64221.5|64249.9|64229.9|64239.8|64219.8|169
1750807500000|2025-06-24 23:25:00|64241.4|64221.4|64251.9|64231.9|64252.2|64232.2|64240.3|64220.3|88
1750807800000|2025-06-24 23:30:00|64251.8|64231.8|64254.4|64234.4|64259.7|64239.7|64248|64228|125
1750808100000|2025-06-24 23:35:00|64254.5|64234.5|64253.1|64233.1|64256.7|64236.7|64235.2|64215.2|168
1750808400000|2025-06-24 23:40:00|64252.7|64232.7|64246.3|64226.3|64252.7|64232.7|64240.8|64220.8|144
1750808700000|2025-06-24 23:45:00|64247.4|64227.4|64245.8|64225.8|64247.7|64227.7|64236|64216|152
1750809000000|2025-06-24 23:50:00|64245.7|64225.7|64251.6|64231.6|64254.6|64234.6|64241.4|64221.4|199
1750809300000|2025-06-24 23:55:00|64250.6|64230.6|64252.1|64232.1|64256.3|64236.3|64247.5|64227.5|209
1750809600000|2025-06-25 00:00:00|64252.2|64232.2|64223.6|64203.6|64258.4|64238.4|64217.4|64197.4|401
1750809900000|2025-06-25 00:05:00|64223.3|64203.3|64218|64198|64233.2|64213.2|64217.8|64197.8|288
1750810200000|2025-06-25 00:10:00|64217.8|64197.8|64221.8|64201.8|64222.2|64202.2|64201.2|64181.2|341
1750810500000|2025-06-25 00:15:00|64218.5|64198.5|64218.2|64203.2|64229.8|64209.8|64211.3|64191.3|291
1750810800000|2025-06-25 00:20:00|64220.7|64200.7|64208|64188|64223.1|64203.1|64200.3|64180.3|257
1750811100000|2025-06-25 00:25:00|64209.8|64189.8|64195.4|64175.4|64209.8|64189.8|64194.7|64174.7|207
1750811400000|2025-06-25 00:30:00|64194.7|64174.7|64205.8|64185.8|64221.6|64201.6|64190.5|64170.5|278
1750811700000|2025-06-25 00:35:00|64206.4|64186.4|64206.8|64186.8|64209.3|64189.3|64201.9|64181.9|195
1750812000000|2025-06-25 00:40:00|64207.1|64187.1|64217.2|64197.2|64218.6|64198.6|64202.8|64182.8|221
1750812300000|2025-06-25 00:45:00|64217.1|64197.1|64201.3|64181.3|64217.1|64197.5|64200.3|64180.8|178
1750812600000|2025-06-25 00:50:00|64201.4|64181.4|64177.6|64157.6|64202.2|64185|64170.2|64154.9|365
1750812900000|2025-06-25 00:55:00|64179.9|64159.9|64181.3|64161.3|64188.5|64168.5|64175|64156.4|350
1750813200000|2025-06-25 01:00:00|64181|64161|64179.8|64159.8|64185.2|64167.4|64175.3|64155.3|322
1750813500000|2025-06-25 01:05:00|64180|64160|64178.1|64163.1|64194.4|64175.5|64176.1|64157.3|285
1750813800000|2025-06-25 01:10:00|64177.8|64162.8|64165.9|64145.9|64177.8|64162.8|64144.1|64127.9|384
1750814100000|2025-06-25 01:15:00|64165.8|64145.8|64178.3|64158.3|64185.8|64165.8|64159.8|64139.8|311
1750814400000|2025-06-25 01:20:00|64178|64158|64184.1|64164.1|64184.3|64164.3|64168.7|64148.7|301
1750814700000|2025-06-25 01:25:00|64184.2|64164.2|64210.6|64190.6|64212.3|64192.3|64182.3|64163.5|253
1750815000000|2025-06-25 01:30:00|64210.8|64190.8|64215.5|64195.5|64222.3|64202.3|64193.7|64178.3|483
1750815300000|2025-06-25 01:35:00|64215.4|64195.4|64180.1|64160.1|64217.8|64197.8|64178.3|64158.3|315
1750815600000|2025-06-25 01:40:00|64180.3|64160.3|64176.7|64156.7|64182.7|64162.7|64170.7|64152.8|276
1750815900000|2025-06-25 01:45:00|64176.6|64156.6|64167.4|64147.4|64183|64163|64165.4|64146.3|301
1750816200000|2025-06-25 01:50:00|64167.3|64147.3|64168.2|64148.2|64172.7|64152.7|64161|64141|325
1750816500000|2025-06-25 01:55:00|64167.9|64147.9|64159.1|64144.1|64170.4|64150.4|64157.3|64138.2|383
1750816800000|2025-06-25 02:00:00|64159.2|64144.2|64165.5|64145.5|64174.2|64154.2|64156|64138.1|395
1750817100000|2025-06-25 02:05:00|64165.1|64145.1|64184.8|64164.8|64197.1|64177.1|64157.9|64137.9|323
1750817400000|2025-06-25 02:10:00|64184.6|64164.6|64179.8|64159.8|64189|64169|64173.7|64154.6|286
1750817700000|2025-06-25 02:15:00|64179.6|64159.6|64195|64175|64205|64185|64172|64152|213
1750818000000|2025-06-25 02:20:00|64194.8|64174.8|64179.6|64159.6|64195|64175|64172.4|64152.4|216
1750818300000|2025-06-25 02:25:00|64179.7|64159.7|64184.4|64164.4|64191.1|64171.1|64179.6|64159.6|213
1750818600000|2025-06-25 02:30:00|64184|64164|64190.8|64175.8|64193.7|64175.8|64183.4|64163.4|227
1750818900000|2025-06-25 02:35:00|64190.3|64175.3|64182.1|64162.1|64191.7|64175.3|64180.2|64160.2|161
1750819200000|2025-06-25 02:40:00|64184.3|64164.3|64201.5|64181.5|64210.5|64190.5|64184.2|64164.2|177
1750819500000|2025-06-25 02:45:00|64201.4|64181.4|64204|64184|64210.6|64190.6|64200.8|64180.8|152
1750819800000|2025-06-25 02:50:00|64202.6|64182.6|64218|64198|64222.4|64202.4|64200.1|64180.1|138
1750820100000|2025-06-25 02:55:00|64217.9|64197.9|64206.7|64186.7|64220.3|64200.3|64198.8|64178.8|254
1750820400000|2025-06-25 03:00:00|64206.4|64186.4|64213.2|64193.2|64221.9|64201.9|64202.7|64182.7|235
1750820700000|2025-06-25 03:05:00|64213.3|64193.3|64216|64196|64218.6|64198.6|64210|64190.3|207
1750821000000|2025-06-25 03:10:00|64213.7|64193.7|64213.2|64193.2|64216.8|64196.8|64204.8|64184.8|185
1750821300000|2025-06-25 03:15:00|64213.4|64193.4|64215.2|64195.2|64216.8|64196.8|64207.6|64187.6|214
1750821600000|2025-06-25 03:20:00|64214.5|64194.5|64199.9|64179.9|64215.9|64195.9|64194.9|64177.3|197
1750821900000|2025-06-25 03:25:00|64199.8|64179.8|64198.2|64178.2|64199.8|64180.1|64191.9|64171.9|233
1750822200000|2025-06-25 03:30:00|64198.8|64178.8|64212.4|64192.4|64213.3|64193.3|64196.7|64176.7|163
1750822500000|2025-06-25 03:35:00|64213.4|64193.4|64210.7|64190.7|64213.9|64193.9|64202.4|64182.4|103
1750822800000|2025-06-25 03:40:00|64210.6|64190.6|64205.3|64185.3|64213.7|64193.7|64202|64182|116
1750823100000|2025-06-25 03:45:00|64205.1|64185.1|64227.7|64212.7|64231.2|64215.3|64204.2|64184.2|187
1750823400000|2025-06-25 03:50:00|64227.4|64212.4|64246.3|64231.3|64250.9|64231.7|64227.4|64212.4|204
1750823700000|2025-06-25 03:55:00|64247|64232|64255.1|64235.1|64258.3|64238.3|64247|64227.8|154
1750824000000|2025-06-25 04:00:00|64255.2|64235.2|64237.7|64217.7|64256.2|64236.2|64234.2|64214.2|189
1750824300000|2025-06-25 04:05:00|64237.5|64217.5|64243.5|64223.5|64243.5|64224.1|64233.4|64216|202
1750824600000|2025-06-25 04:10:00|64243.7|64223.7|64240.5|64220.5|64246.4|64226.4|64238.1|64218.1|200
1750824900000|2025-06-25 04:15:00|64238.5|64218.5|64231.1|64211.1|64239.2|64219.2|64229.1|64209.1|216
1750825200000|2025-06-25 04:20:00|64231.9|64211.9|64231.5|64211.5|64233.6|64213.6|64221|64201|170
1750825500000|2025-06-25 04:25:00|64231.2|64211.2|64234.2|64214.2|64238|64218|64231.2|64211.2|144
1750825800000|2025-06-25 04:30:00|64234.1|64214.1|64229.2|64209.2|64237.9|64217.9|64226.9|64206.9|135
1750826100000|2025-06-25 04:35:00|64229.3|64209.3|64230.1|64215.1|64237.4|64217.4|64228.9|64208.9|135
1750826400000|2025-06-25 04:40:00|64230.2|64215.2|64242.8|64222.8|64243.3|64227.5|64228.9|64213.9|138
1750826700000|2025-06-25 04:45:00|64243.2|64223.2|64245.4|64225.4|64248.8|64228.8|64240.4|64220.4|176
1750827000000|2025-06-25 04:50:00|64244.9|64224.9|64248.5|64228.5|64249.7|64229.7|64240.7|64220.7|124
1750827300000|2025-06-25 04:55:00|64247.1|64227.1|64242.8|64222.8|64247.7|64228.2|64238.7|64219.8|178
1750827600000|2025-06-25 05:00:00|64242.6|64222.6|64244.6|64224.6|64253.3|64233.3|64242.4|64222.4|225
1750827900000|2025-06-25 05:05:00|64244.3|64224.3|64250.8|64230.8|64253.6|64233.6|64240.9|64220.9|185
1750828200000|2025-06-25 05:10:00|64250.7|64230.7|64238.3|64223.3|64250.8|64230.8|64234.5|64214.5|207
1750828500000|2025-06-25 05:15:00|64238.2|64223.2|64250|64235|64251.8|64236.8|64236.9|64221.9|174
1750828800000|2025-06-25 05:20:00|64250.7|64235.7|64256.3|64241.3|64257.8|64242.8|64245.8|64230.8|184
1750829100000|2025-06-25 05:25:00|64256.1|64241.1|64255.5|64240.5|64263.6|64248.6|64249.6|64234.6|224
1750829400000|2025-06-25 05:30:00|64255.3|64240.3|64247.3|64232.3|64256.4|64241.4|64243.6|64228.6|163
1750829700000|2025-06-25 05:35:00|64247.4|64232.4|64230.1|64215.1|64247.5|64232.5|64229.9|64214.9|188
1750830000000|2025-06-25 05:40:00|64230|64215|64217.7|64197.7|64230|64215|64214.7|64195.8|152
1750830300000|2025-06-25 05:45:00|64218.1|64198.1|64223|64203|64228.6|64208.6|64212.2|64192.2|157
1750830600000|2025-06-25 05:50:00|64223.9|64208.9|64225.4|64210.4|64238.4|64223.4|64222|64207|158
1750830900000|2025-06-25 05:55:00|64223.3|64208.3|64211.4|64196.4|64224.6|64209.6|64204.1|64189.1|254
1750831200000|2025-06-25 06:00:00|64211.5|64196.5|64230.8|64215.8|64246.4|64231.4|64211.5|64196.5|405
1750831500000|2025-06-25 06:05:00|64230.6|64215.6|64236.9|64221.9|64238.4|64223.4|64223.7|64208.7|351
1750831800000|2025-06-25 06:10:00|64237|64222|64221.5|64206.5|64245|64230|64219|64204|328
1750832100000|2025-06-25 06:15:00|64221.4|64206.4|64236|64221|64237.8|64222.8|64220.4|64205.4|312
1750832400000|2025-06-25 06:20:00|64235.9|64220.9|64221.7|64206.7|64236|64221|64214.4|64199.4|303
1750832700000|2025-06-25 06:25:00|64221.6|64206.6|64206.9|64191.9|64221.6|64206.6|64193.1|64178.1|424
1750833000000|2025-06-25 06:30:00|64207.2|64192.2|64223.6|64208.6|64231.6|64216.6|64207.2|64192.2|435
1750833300000|2025-06-25 06:35:00|64223.8|64208.8|64227.9|64212.9|64237.7|64222.7|64208.2|64193.2|317
1750833600000|2025-06-25 06:40:00|64228.9|64213.9|64226.5|64211.5|64243.7|64228.7|64226.5|64211.5|369
1750833900000|2025-06-25 06:45:00|64225.7|64210.7|64244.5|64229.5|64247.3|64232.3|64222.5|64207.5|462
1750834200000|2025-06-25 06:50:00|64246.2|64231.2|64259.9|64244.9|64277.7|64262.7|64245.6|64230.6|474
1750834500000|2025-06-25 06:55:00|64259.5|64244.5|64278.9|64263.9|64297.3|64282.3|64258.5|64243.5|556
1750834800000|2025-06-25 07:00:00|64278.8|64263.8|64295.5|64280.5|64311.8|64296.8|64278.2|64263.2|600
1750835100000|2025-06-25 07:05:00|64295.3|64280.3|64309|64294|64318.7|64303.7|64292|64277|385
1750835400000|2025-06-25 07:10:00|64311.1|64296.1|64298.1|64283.1|64312.1|64297.1|64283.5|64268.5|493
1750835700000|2025-06-25 07:15:00|64297.7|64282.7|64288.6|64273.6|64298.3|64283.3|64280.7|64265.7|466
1750836000000|2025-06-25 07:20:00|64288.4|64273.4|64295.5|64280.5|64303.7|64288.7|64287.3|64272.3|425
1750836300000|2025-06-25 07:25:00|64295.6|64280.6|64279.8|64264.8|64296.1|64281.1|64271.7|64256.7|482
1750836600000|2025-06-25 07:30:00|64279.4|64264.4|64300.2|64285.2|64300.8|64285.8|64272.9|64257.9|578
1750836900000|2025-06-25 07:35:00|64300.3|64285.3|64295.6|64280.6|64312.2|64297.2|64293.4|64278.4|502
1750837200000|2025-06-25 07:40:00|64293.2|64278.2|64277|64262|64293.6|64278.6|64269.7|64254.7|468
1750837500000|2025-06-25 07:45:00|64276.9|64261.9|64294.9|64279.9|64298.1|64283.1|64272.7|64257.7|417
1750837800000|2025-06-25 07:50:00|64294.6|64279.6|64351.7|64336.7|64373.8|64358.8|64293.2|64278.2|535
1750838100000|2025-06-25 07:55:00|64351.2|64336.2|64326.1|64311.1|64352|64337|64318|64303|519
1750838400000|2025-06-25 08:00:00|64324.9|64309.9|64349|64334|64356.7|64341.7|64315.6|64300.6|572
1750838700000|2025-06-25 08:05:00|64349.1|64334.1|64342.8|64327.8|64352.8|64337.8|64335.6|64320.6|405
1750839000000|2025-06-25 08:10:00|64341|64326|64329.5|64314.5|64353|64338|64323.1|64308.1|320
1750839300000|2025-06-25 08:15:00|64330.7|64315.7|64350.1|64335.1|64350.7|64335.7|64330.7|64315.7|368
1750839600000|2025-06-25 08:20:00|64349.2|64334.2|64326.6|64311.6|64349.2|64334.2|64320.5|64305.5|394
1750839900000|2025-06-25 08:25:00|64326.7|64311.7|64316|64301|64332.5|64317.5|64315|64300|403
1750840200000|2025-06-25 08:30:00|64315.6|64300.6|64299.7|64284.7|64329.9|64314.9|64298.3|64283.3|416
1750840500000|2025-06-25 08:35:00|64299|64284|64299|64284|64309.8|64294.8|64290.8|64275.8|295
1750840800000|2025-06-25 08:40:00|64298.9|64283.9|64282.4|64267.4|64299.9|64284.9|64279.1|64264.1|340
1750841100000|2025-06-25 08:45:00|64282.2|64267.2|64276.3|64261.3|64286.5|64271.5|64271.3|64256.3|352
1750841400000|2025-06-25 08:50:00|64276.4|64261.4|64281.3|64266.3|64284.5|64269.5|64259.5|64244.5|413
1750841700000|2025-06-25 08:55:00|64281.4|64266.4|64263.9|64248.9|64281.5|64266.5|64256.9|64241.9|390
1750842000000|2025-06-25 09:00:00|64264.7|64249.7|64276.7|64261.7|64285.6|64270.6|64256.9|64241.9|472
1750842300000|2025-06-25 09:05:00|64276.6|64261.6|64290.1|64275.1|64292.9|64277.9|64274.5|64259.5|452
1750842600000|2025-06-25 09:10:00|64289.9|64274.9|64305|64290|64310.8|64295.8|64289.9|64274.9|491
1750842900000|2025-06-25 09:15:00|64305.1|64290.1|64312|64297|64324.6|64309.6|64304.8|64289.8|328
1750843200000|2025-06-25 09:20:00|64312.3|64297.3|64315.7|64300.7|64316|64301|64303.2|64288.2|331
1750843500000|2025-06-25 09:25:00|64314.2|64299.2|64340.8|64325.8|64343.6|64328.6|64311.4|64296.4|403
1750843800000|2025-06-25 09:30:00|64340.5|64325.5|64348.6|64333.6|64352.5|64337.5|64329.7|64314.7|379
1750844100000|2025-06-25 09:35:00|64348.8|64333.8|64348.2|64333.2|64362.9|64347.9|64330.2|64315.2|339
1750844400000|2025-06-25 09:40:00|64346.1|64331.1|64350.9|64335.9|64355.3|64340.3|64342.6|64327.6|256
1750844700000|2025-06-25 09:45:00|64351.2|64336.2|64344|64329|64354.1|64339.1|64339.9|64324.9|248
1750845000000|2025-06-25 09:50:00|64343.7|64328.7|64333.1|64318.1|64352|64337|64321.8|64306.8|367
1750845300000|2025-06-25 09:55:00|64333|64318|64315.9|64300.9|64333.5|64318.5|64315.7|64300.7|390
1750845600000|2025-06-25 10:00:00|64316.1|64301.1|64327.7|64312.7|64335.1|64320.1|64308.5|64293.5|394
1750845900000|2025-06-25 10:05:00|64327.5|64312.5|64314.5|64299.5|64329.7|64314.7|64313.4|64298.4|305
1750846200000|2025-06-25 10:10:00|64314.4|64299.4|64318.8|64303.8|64328.8|64313.8|64314.4|64299.4|354
1750846500000|2025-06-25 10:15:00|64318.9|64303.9|64283.3|64268.3|64321.5|64306.5|64283.2|64268.2|304
1750846800000|2025-06-25 10:20:00|64282.1|64267.1|64287.5|64272.5|64290.8|64275.8|64278.1|64263.1|297
1750847100000|2025-06-25 10:25:00|64287.6|64272.6|64278.2|64263.2|64290.2|64275.2|64277.4|64262.4|330
1750847400000|2025-06-25 10:30:00|64278.3|64263.3|64297.5|64282.5|64301.5|64286.5|64275|64260|277
1750847700000|2025-06-25 10:35:00|64297.6|64282.6|64294|64279|64311|64296|64291.3|64276.3|290
1750848000000|2025-06-25 10:40:00|64293.9|64278.9|64281.4|64266.4|64299.7|64284.7|64281.4|64266.4|302
1750848300000|2025-06-25 10:45:00|64281.8|64266.8|64303.2|64288.2|64305.7|64290.7|64280.8|64265.8|328
1750848600000|2025-06-25 10:50:00|64304.8|64289.8|64297.8|64282.8|64305.5|64290.5|64287.5|64272.5|404
1750848900000|2025-06-25 10:55:00|64297.7|64282.7|64300.5|64285.5|64301.8|64286.8|64283.8|64268.8|389
1750849200000|2025-06-25 11:00:00|64304.2|64284.2|64275.3|64260.3|64308.2|64288.2|64273.7|64258.7|445
1750849500000|2025-06-25 11:05:00|64275.2|64260.2|64260.2|64245.2|64275.2|64260.2|64258.5|64243.5|399
1750849800000|2025-06-25 11:10:00|64260.3|64245.3|64256.5|64241.5|64269.7|64254.7|64247.3|64232.3|380
1750850100000|2025-06-25 11:15:00|64256.4|64241.4|64275.9|64260.9|64279.2|64264.2|64250.8|64235.8|452
1750850400000|2025-06-25 11:20:00|64275|64260|64295.5|64280.5|64299.5|64284.5|64266.8|64251.8|410
1750850700000|2025-06-25 11:25:00|64293.3|64278.3|64292.9|64277.9|64308.4|64293.4|64283.7|64268.7|473
1750851000000|2025-06-25 11:30:00|64292.8|64277.8|64304.2|64289.2|64304.2|64289.2|64284.4|64269.4|434
1750851300000|2025-06-25 11:35:00|64304.3|64289.3|64323.9|64308.9|64326.5|64311.5|64302.5|64287.5|393
1750851600000|2025-06-25 11:40:00|64323.6|64308.6|64319.3|64304.3|64326.7|64311.7|64311.2|64296.2|401
1750851900000|2025-06-25 11:45:00|64319.6|64304.6|64326.4|64311.4|64331.3|64316.3|64319.2|64304.2|317
1750852200000|2025-06-25 11:50:00|64325.2|64310.2|64327.8|64312.8|64331.5|64316.5|64311.9|64296.9|310
1750852500000|2025-06-25 11:55:00|64327.9|64312.9|64325.6|64310.6|64340|64325|64321.3|64306.3|465
1750852800000|2025-06-25 12:00:00|64327|64312|64334.2|64319.2|64337.8|64322.8|64325.8|64310.8|372
1750853100000|2025-06-25 12:05:00|64334.3|64319.3|64331.1|64316.1|64339.5|64324.5|64326|64311|351
1750853400000|2025-06-25 12:10:00|64330.9|64315.9|64314.1|64299.1|64331|64316|64310.8|64295.8|407
1750853700000|2025-06-25 12:15:00|64313.5|64298.5|64315.8|64300.8|64316.8|64301.8|64292.8|64277.8|354
1750854000000|2025-06-25 12:20:00|64315.6|64300.6|64325.4|64310.4|64330.9|64315.9|64311.9|64296.9|380
1750854300000|2025-06-25 12:25:00|64325.3|64310.3|64345.8|64330.8|64347|64332|64323|64308|415
1750854600000|2025-06-25 12:30:00|64346.6|64331.6|64343.6|64328.6|64362|64347|64342.3|64327.3|579
1750854900000|2025-06-25 12:35:00|64345.3|64330.3|64340.2|64325.2|64355|64340|64332.5|64317.5|544
1750855200000|2025-06-25 12:40:00|64339.8|64324.8|64339.1|64324.1|64350.8|64335.8|64328.2|64313.2|475
1750855500000|2025-06-25 12:45:00|64339.3|64324.3|64364.3|64349.3|64372|64357|64339.3|64324.3|521
1750855800000|2025-06-25 12:50:00|64365.5|64350.5|64371|64356|64373.6|64358.6|64354.8|64339.8|460
1750856100000|2025-06-25 12:55:00|64368.8|64353.8|64359|64344|64372.3|64357.3|64348.9|64333.9|479
1750856400000|2025-06-25 13:00:00|64358.9|64343.9|64345.1|64330.1|64373|64358|64344.7|64329.7|399
1750856700000|2025-06-25 13:05:00|64345.2|64330.2|64356.6|64341.6|64368|64353|64344.7|64329.7|424
1750857000000|2025-06-25 13:10:00|64356.7|64341.7|64336.7|64321.7|64370.3|64355.3|64336.7|64321.7|451
1750857300000|2025-06-25 13:15:00|64335.3|64320.3|64323.7|64308.7|64344.8|64329.8|64323.7|64308.7|377
1750857600000|2025-06-25 13:20:00|64323.9|64308.9|64311.3|64296.3|64323.9|64308.9|64305.2|64290.2|407
1750857900000|2025-06-25 13:25:00|64311.2|64296.2|64309.2|64294.2|64316.4|64301.4|64299.3|64284.3|413
1750858200000|2025-06-25 13:30:00|64309.1|64294.1|64304.7|64289.7|64313.2|64298.2|64299|64284|460
1750858500000|2025-06-25 13:35:00|64304.6|64289.6|64292.9|64277.9|64313.8|64298.8|64286.8|64271.8|442
1750858800000|2025-06-25 13:40:00|64293.4|64278.4|64298.8|64283.8|64308.6|64293.6|64277.3|64262.3|459
1750859100000|2025-06-25 13:45:00|64298.9|64283.9|64320.1|64305.1|64320.7|64305.7|64289.6|64274.6|570
1750859400000|2025-06-25 13:50:00|64320.3|64305.3|64307.2|64292.2|64324.3|64309.3|64302|64287|585
1750859700000|2025-06-25 13:55:00|64308.7|64293.7|64315|64295|64321.5|64306.5|64298.2|64283.2|448
1750860000000|2025-06-25 14:00:00|64317|64297|64273.5|64258.5|64317|64298|64270.6|64255.6|454
1750860300000|2025-06-25 14:05:00|64273.8|64258.8|64249.5|64234.5|64273.9|64258.9|64249.1|64234.1|491
1750860600000|2025-06-25 14:10:00|64248.7|64233.7|64282.9|64267.9|64285.4|64270.4|64231.2|64216.2|563
1750860900000|2025-06-25 14:15:00|64282.7|64267.7|64295|64280|64309.7|64294.7|64282.7|64267.7|501
1750861200000|2025-06-25 14:20:00|64294.9|64279.9|64280.5|64265.5|64295.1|64280.1|64276.4|64261.4|510
1750861500000|2025-06-25 14:25:00|64280.1|64265.1|64239.2|64224.2|64284.7|64269.7|64239|64224|659
1750861800000|2025-06-25 14:30:00|64238.9|64223.9|64245.3|64230.3|64256.5|64241.5|64228.2|64213.2|503
1750862100000|2025-06-25 14:35:00|64245|64230|64205.7|64190.7|64252.1|64237.1|64204.2|64189.2|528
1750862400000|2025-06-25 14:40:00|64206.2|64191.2|64210|64195|64220.7|64205.7|64197.9|64182.9|501
1750862700000|2025-06-25 14:45:00|64210.1|64195.1|64213.3|64198.3|64223.7|64208.7|64195.2|64180.2|506
1750863000000|2025-06-25 14:50:00|64210.5|64195.5|64211.2|64196.2|64214.5|64199.5|64189.4|64174.4|474
1750863300000|2025-06-25 14:55:00|64212.5|64197.5|64204.2|64189.2|64216.2|64201.2|64197.9|64182.9|655
1750863600000|2025-06-25 15:00:00|64204.3|64189.3|64195.3|64180.3|64213|64198|64174|64159|615
1750863900000|2025-06-25 15:05:00|64197.7|64182.7|64205.3|64190.3|64206.6|64191.6|64185.8|64170.8|418
1750864200000|2025-06-25 15:10:00|64205.4|64190.4|64183.8|64168.8|64205.4|64190.4|64175.5|64160.5|367
1750864500000|2025-06-25 15:15:00|64183.9|64168.9|64190.3|64175.3|64197.2|64182.2|64177.3|64162.3|330
1750864800000|2025-06-25 15:20:00|64190.4|64175.4|64174.6|64159.6|64195|64180|64170.9|64155.9|321
1750865100000|2025-06-25 15:25:00|64175.6|64160.6|64183.8|64168.8|64189.6|64174.6|64175.5|64160.5|310
1750865400000|2025-06-25 15:30:00|64182.4|64167.4|64184.2|64169.2|64187.6|64172.6|64170.8|64155.8|393
1750865700000|2025-06-25 15:35:00|64184.8|64169.8|64178.4|64163.4|64190.9|64175.9|64162.5|64147.5|370
1750866000000|2025-06-25 15:40:00|64179.8|64164.8|64168.9|64153.9|64182.5|64167.5|64157|64142|362
1750866300000|2025-06-25 15:45:00|64169|64154|64200.6|64185.6|64200.9|64185.9|64168.8|64153.8|407
1750866600000|2025-06-25 15:50:00|64200.7|64185.7|64220.9|64205.9|64223.2|64208.2|64200.7|64185.7|361
1750866900000|2025-06-25 15:55:00|64221.5|64206.5|64211.6|64196.6|64227.3|64212.3|64208.5|64193.5|519
1750867200000|2025-06-25 16:00:00|64211.4|64196.4|64159.8|64144.8|64212.4|64197.4|64155.9|64140.9|460
1750867500000|2025-06-25 16:05:00|64160.4|64145.4|64155.1|64140.1|64165.1|64150.1|64142.2|64127.2|345
1750867800000|2025-06-25 16:10:00|64155|64140|64159.3|64144.3|64167.3|64152.3|64155|64140|270
1750868100000|2025-06-25 16:15:00|64159.2|64144.2|64159.7|64144.7|64165.8|64150.8|64153.1|64138.1|255
1750868400000|2025-06-25 16:20:00|64161.8|64146.8|64142.1|64127.1|64162.4|64147.4|64132.7|64117.7|308
1750868700000|2025-06-25 16:25:00|64142|64127|64142.8|64127.8|64148.5|64133.5|64135.8|64120.8|304
1750869000000|2025-06-25 16:30:00|64143.8|64128.8|64139.1|64124.1|64147.9|64132.9|64132.8|64117.8|294
1750869300000|2025-06-25 16:35:00|64139|64124|64142|64127|64142.7|64127.7|64134.7|64119.7|318
1750869600000|2025-06-25 16:40:00|64141.8|64126.8|64137.1|64122.1|64147.5|64132.5|64135.9|64120.9|348
1750869900000|2025-06-25 16:45:00|64137.4|64122.4|64136|64121|64139.9|64124.9|64125.9|64110.9|286
1750870200000|2025-06-25 16:50:00|64135.7|64120.7|64144.2|64129.2|64150.6|64135.6|64135.1|64120.1|316
1750870500000|2025-06-25 16:55:00|64144.3|64129.3|64153.4|64138.4|64153.6|64138.6|64138.3|64123.3|327
1750870800000|2025-06-25 17:00:00|64153.2|64138.2|64173.6|64158.6|64174.2|64159.2|64153.2|64138.2|426
1750871100000|2025-06-25 17:05:00|64173.7|64158.7|64162.7|64147.7|64173.7|64158.7|64154.3|64139.3|292
1750871400000|2025-06-25 17:10:00|64162.9|64147.9|64166.4|64151.4|64171.3|64156.3|64158.3|64143.3|319
1750871700000|2025-06-25 17:15:00|64165.9|64150.9|64155.9|64140.9|64171|64156|64155.8|64140.8|266
1750872000000|2025-06-25 17:20:00|64155.6|64140.6|64137.6|64122.6|64160.6|64145.6|64135.1|64120.1|261
1750872300000|2025-06-25 17:25:00|64137.3|64122.3|64133.2|64118.2|64139.5|64124.5|64125.6|64110.6|234
1750872600000|2025-06-25 17:30:00|64133.3|64118.3|64124.2|64109.2|64134.4|64119.4|64118|64103|354
1750872900000|2025-06-25 17:35:00|64124.8|64109.8|64120.3|64105.3|64126.7|64111.7|64113.5|64098.5|294
1750873200000|2025-06-25 17:40:00|64120.2|64105.2|64111.6|64096.6|64130.3|64115.3|64111.3|64096.3|328
1750873500000|2025-06-25 17:45:00|64109.1|64094.1|64107.9|64092.9|64121.7|64106.7|64106.6|64091.6|278
1750873800000|2025-06-25 17:50:00|64107.4|64092.4|64094.3|64079.3|64108.3|64093.3|64079.6|64064.6|371
1750874100000|2025-06-25 17:55:00|64094.1|64079.1|64089.7|64074.7|64099|64084|64085.1|64070.1|358
1750874400000|2025-06-25 18:00:00|64089.2|64074.2|64085.7|64070.7|64092.6|64077.6|64081|64066|379
1750874700000|2025-06-25 18:05:00|64085.5|64070.5|64088.2|64073.2|64091.3|64076.3|64075.9|64060.9|238
1750875000000|2025-06-25 18:10:00|64088.3|64073.3|64086.5|64071.5|64090.2|64075.2|64083.9|64068.9|200
1750875300000|2025-06-25 18:15:00|64086.4|64071.4|64081.1|64066.1|64087.1|64072.1|64076|64061|189
1750875600000|2025-06-25 18:20:00|64081.3|64066.3|64067.8|64052.8|64082.9|64067.9|64056.9|64041.9|251
1750875900000|2025-06-25 18:25:00|64068.2|64053.2|64047.5|64032.5|64068.2|64053.2|64047.5|64032.5|232
1750876200000|2025-06-25 18:30:00|64047.6|64032.6|64029.1|64014.1|64047.9|64032.9|64021.2|64006.2|345
1750876500000|2025-06-25 18:35:00|64029|64014|64020|64005|64035.3|64020.3|64007.6|63992.6|327
1750876800000|2025-06-25 18:40:00|64019.9|64004.9|64015.1|64000.1|64028.6|64013.6|63996.1|63981.1|356
1750877100000|2025-06-25 18:45:00|64015.3|64000.3|64004|63989|64015.4|64000.4|63995.2|63980.2|288
1750877400000|2025-06-25 18:50:00|64004.2|63989.2|64012.7|63997.7|64013.4|63998.4|64000.1|63985.1|267
1750877700000|2025-06-25 18:55:00|64012.5|63997.5|63990.5|63975.5|64012.6|63997.6|63988|63973|360
1750878000000|2025-06-25 19:00:00|63989.4|63974.4|63982.3|63967.3|63990.8|63975.8|63969.4|63954.4|416
1750878300000|2025-06-25 19:05:00|63982.2|63967.2|63989.7|63974.7|63992.2|63977.2|63975.5|63960.5|228
1750878600000|2025-06-25 19:10:00|63989.8|63974.8|63976.2|63961.2|63999.5|63984.5|63974.9|63959.9|283
1750878900000|2025-06-25 19:15:00|63976.1|63961.1|63974.6|63959.6|63982.5|63967.5|63974.2|63959.2|216
1750879200000|2025-06-25 19:20:00|63974.5|63959.5|63967.6|63952.6|63979.7|63964.7|63967.6|63952.6|178
1750879500000|2025-06-25 19:25:00|63966.1|63951.1|63978.3|63963.3|63985.8|63970.8|63965.4|63950.4|271
1750879800000|2025-06-25 19:30:00|63978.1|63963.1|63979.4|63964.4|63990.2|63975.2|63972.4|63957.4|219
1750880100000|2025-06-25 19:35:00|63979.7|63964.7|63990.8|63975.8|63990.8|63975.8|63979.6|63964.6|184
1750880400000|2025-06-25 19:40:00|63991|63976|63981.6|63966.6|63992.8|63977.8|63981|63966|211
1750880700000|2025-06-25 19:45:00|63981.2|63966.2|63978.1|63963.1|63984.5|63969.5|63975.5|63960.5|174
1750881000000|2025-06-25 19:50:00|63977.9|63962.9|63992.2|63977.2|63996.9|63981.9|63977.9|63962.9|213
1750881300000|2025-06-25 19:55:00|63991.4|63976.4|64002|63987|64012|63997|63990.9|63975.9|278
1750881600000|2025-06-25 20:00:00|64000.9|63985.9|63995.1|63980.1|64007.2|63992.2|63987.9|63972.9|262
1750881900000|2025-06-25 20:05:00|63995|63980|64002.3|63987.3|64010.3|63995.3|63994.9|63979.9|149
1750882200000|2025-06-25 20:10:00|64002|63987|64015.9|64000.9|64019.8|64004.8|64001|63986|135
1750882500000|2025-06-25 20:15:00|64016.3|64001.3|64017.9|64002.9|64018.7|64003.7|64007.7|63992.7|69
1750882800000|2025-06-25 20:20:00|64017.7|64002.7|64023|64008|64026.8|64011.8|64011.9|63996.9|109
1750883100000|2025-06-25 20:25:00|64023.6|64008.6|64038.5|64023.5|64039.2|64024.2|64021.4|64006.4|129
1750883400000|2025-06-25 20:30:00|64038.7|64023.7|64037.5|64017.5|64041.5|64023.9|64034.5|64014.5|82
1750883700000|2025-06-25 20:35:00|64037.6|64017.6|64031.8|64011.8|64038.2|64018.2|64027.4|64007.4|102
1750884000000|2025-06-25 20:40:00|64031.7|64011.7|64029.3|64009.3|64032.4|64012.4|64025.4|64005.4|78
1750884300000|2025-06-25 20:45:00|64029.2|64009.2|64033.8|64013.8|64035.3|64015.3|64025.4|64005.4|139
1750884600000|2025-06-25 20:50:00|64034.4|64014.4|64015.8|63995.8|64036.1|64016.1|64014.1|63994.1|168
1750884900000|2025-06-25 20:55:00|64016.1|63996.1|64006.4|63976.8|64016.9|63996.9|63997.3|63973.3|231
1750885200000|2025-06-25 21:00:00|64009.9|63973.2|64030.2|63972|64034|63973.2|64009.8|63965.2|83
1750885500000|2025-06-25 21:05:00|64030.1|63971.9|64029.3|63971.1|64030.1|63976.6|64023.7|63971.1|61
1750885800000|2025-06-25 21:10:00|64029.4|63971|64030.4|63970.1|64035.9|63985.1|64026.7|63967.4|164
1750886100000|2025-06-25 21:15:00|64030.5|63970.2|64031.2|63970.2|64031.5|63971.7|64028.1|63969.7|49
1750886400000|2025-06-25 21:20:00|64032|63970.3|64028.2|63970.7|64032.1|63972.9|64020.5|63969.1|49
1750886700000|2025-06-25 21:25:00|64028.3|63970.8|64033.5|63991|64038.4|63993.9|64024.2|63969.1|155
1750887000000|2025-06-25 21:30:00|64033.4|63990.9|64032.5|63991.6|64034.3|63993.6|64030.7|63989|105
1750887300000|2025-06-25 21:35:00|64032.8|63990.8|64028.6|63995.9|64032.8|63996.7|64027|63990.8|135
1750887600000|2025-06-25 21:40:00|64028.1|63996.6|64025.2|63999.3|64029.1|63999.3|64025.1|63995.5|148
1750887900000|2025-06-25 21:45:00|64025.1|63999.1|64023|63999.8|64026|64000.5|64023|63999.1|83
1750888200000|2025-06-25 21:50:00|64023.4|63999.3|64026.5|63995.9|64026.6|64001.3|64023.4|63995.8|81
1750888500000|2025-06-25 21:55:00|64026.6|63995.8|64019|63986.2|64032.3|63995.8|64017|63973.5|201
1750888800000|2025-06-25 22:00:00|64018.9|63986|64013.9|63985.6|64022.5|63988.9|64007.1|63973.6|281
1750889100000|2025-06-25 22:05:00|64013.7|63985.3|64013.2|63993.2|64015.9|63993.6|64009.2|63984.4|162
1750889400000|2025-06-25 22:10:00|64013.3|63993.3|64002.8|63982.8|64015.6|63994.1|64002.8|63980.9|181
1750889700000|2025-06-25 22:15:00|64002.9|63982.9|64007.6|63986.4|64011.6|63989.9|64002.3|63981.1|193
1750890000000|2025-06-25 22:20:00|64007.4|63986.5|64003|63983|64011.1|63989.8|64001.3|63980.2|149
1750890300000|2025-06-25 22:25:00|64003.1|63983.1|64014.6|63994.6|64015.9|63995.9|64003|63982.9|182
1750890600000|2025-06-25 22:30:00|64014.5|63994.5|64002|63982|64017.6|63997.6|63999.6|63979.6|172
1750890900000|2025-06-25 22:35:00|64001.9|63981.9|64005.2|63985.2|64005.2|63985.2|64000.2|63980.2|156
1750891200000|2025-06-25 22:40:00|64005.3|63985.3|63998.1|63978.1|64005.3|63985.3|63993.6|63973.6|140
1750891500000|2025-06-25 22:45:00|63998|63978|63998.9|63978.9|64008.4|63988.4|63997.4|63977.4|120
1750891800000|2025-06-25 22:50:00|63999.1|63979.1|64001.3|63981.3|64003.1|63983.1|63998.1|63978.1|116
1750892100000|2025-06-25 22:55:00|64001.2|63981.2|63997.8|63977.8|64001.4|63981.4|63997.1|63977.1|79
1750892400000|2025-06-25 23:00:00|63997.5|63977.5|63945.4|63925.4|63997.8|63977.5|63942.5|63922.5|347
1750892700000|2025-06-25 23:05:00|63948.8|63928.8|63940.8|63920.8|63962.5|63942.5|63935.6|63915.6|224
1750893000000|2025-06-25 23:10:00|63940.7|63920.7|63918.9|63898.9|63940.8|63920.8|63914|63894|266
1750893300000|2025-06-25 23:15:00|63914.7|63894.7|63916.1|63896.1|63946.3|63926.3|63913.4|63893.4|249
1750893600000|2025-06-25 23:20:00|63916.2|63896.2|63930|63910|63930|63910|63908.5|63888.5|174
1750893900000|2025-06-25 23:25:00|63929.4|63909.4|63927.5|63907.5|63931.5|63911.5|63913.7|63893.7|172
1750894200000|2025-06-25 23:30:00|63927.4|63907.4|63895.1|63875.1|63927.4|63907.4|63891.3|63871.3|219
1750894500000|2025-06-25 23:35:00|63895|63875|63897.1|63877.1|63903.7|63883.7|63881.5|63861.5|234
1750894800000|2025-06-25 23:40:00|63897.2|63877.2|63900.7|63880.7|63900.9|63880.9|63891.3|63871.3|255
1750895100000|2025-06-25 23:45:00|63901.9|63881.9|63894.3|63874.3|63910|63890|63890.4|63870.4|243
1750895400000|2025-06-25 23:50:00|63894.4|63874.4|63864.5|63844.5|63898.6|63878.6|63861.6|63841.6|280
1750895700000|2025-06-25 23:55:00|63864.6|63844.6|63866.5|63846.5|63869.8|63849.8|63860.3|63840.3|239
1750896000000|2025-06-26 00:00:00|63866.6|63846.6|63850.8|63830.8|63869.9|63849.9|63843.2|63823.2|303
1750896300000|2025-06-26 00:05:00|63848.4|63828.4|63848.2|63833.2|63853.6|63833.9|63839.9|63823.1|251
1750896600000|2025-06-26 00:10:00|63849.4|63834.4|63844.9|63824.9|63862.2|63847.2|63843.9|63823.9|279
1750896900000|2025-06-26 00:15:00|63845|63825|63840.9|63825.9|63857.3|63837.3|63840.5|63821.8|240
1750897200000|2025-06-26 00:20:00|63841|63826|63854.2|63834.2|63855.9|63835.9|63839.2|63819.2|165
1750897500000|2025-06-26 00:25:00|63854.4|63834.4|63842.6|63822.6|63854.4|63834.4|63839.8|63822.4|174
1750897800000|2025-06-26 00:30:00|63842.8|63822.8|63857.5|63837.5|63857.5|63837.5|63836.6|63816.6|198
1750898100000|2025-06-26 00:35:00|63857.9|63837.9|63857|63837|63871.5|63851.5|63854.8|63834.8|219
1750898400000|2025-06-26 00:40:00|63856.9|63836.9|63861.2|63841.2|63863.2|63843.2|63846.4|63826.4|171
1750898700000|2025-06-26 00:45:00|63861|63841|63867.1|63847.1|63870.3|63850.3|63856.4|63839|161
1750899000000|2025-06-26 00:50:00|63867|63847|63882.3|63862.3|63884.3|63865.9|63866.6|63846.6|279
1750899300000|2025-06-26 00:55:00|63884.1|63864.1|63872.7|63852.7|63884.1|63864.1|63868.8|63851|211
1750899600000|2025-06-26 01:00:00|63872.5|63852.5|63886.4|63871.4|63893.9|63878.8|63868.1|63852.5|297
1750899900000|2025-06-26 01:05:00|63886|63871|63889.6|63874.6|63894|63879|63880.5|63860.5|218
1750900200000|2025-06-26 01:10:00|63889.7|63874.7|63905.6|63885.6|63907.4|63887.4|63883.2|63866.1|237
1750900500000|2025-06-26 01:15:00|63907.5|63887.5|63921.2|63901.2|63922.5|63902.5|63902.5|63882.5|198
1750900800000|2025-06-26 01:20:00|63921.1|63901.1|63945.1|63925.1|63945.1|63925.1|63920.2|63901.1|243
1750901100000|2025-06-26 01:25:00|63945|63925|63928.3|63913.3|63952|63932|63926.7|63911.7|288
1750901400000|2025-06-26 01:30:00|63928.5|63913.5|63925|63910|63935.4|63917.3|63923.4|63903.4|245
1750901700000|2025-06-26 01:35:00|63924.6|63909.6|63921|63906|63930.7|63915.7|63918.7|63899.3|188
1750902000000|2025-06-26 01:40:00|63920.9|63905.9|63891.3|63876.3|63923.1|63906.3|63875.8|63855.8|334
1750902300000|2025-06-26 01:45:00|63891.5|63876.5|63861.1|63846.1|63892.5|63877.5|63854.4|63839.4|275
1750902600000|2025-06-26 01:50:00|63861.4|63846.4|63852.6|63837.6|63862.9|63846.4|63839.5|63824.5|273
1750902900000|2025-06-26 01:55:00|63852.8|63837.8|63845.8|63830.8|63855.7|63840.7|63838.3|63823.3|254
1750903200000|2025-06-26 02:00:00|63845.5|63830.5|63847.2|63827.2|63851.9|63831.9|63837.9|63822.9|242
1750903500000|2025-06-26 02:05:00|63847.9|63827.9|63852.5|63832.5|63852.7|63832.7|63835.3|63818|207
1750903800000|2025-06-26 02:10:00|63852.7|63832.7|63856.9|63836.9|63861.7|63841.7|63848.2|63828.2|190
1750904100000|2025-06-26 02:15:00|63857.2|63837.2|63864.1|63844.1|63866.9|63846.9|63856.1|63836.1|198
1750904400000|2025-06-26 02:20:00|63864|63844|63851.3|63831.3|63870|63850|63848.7|63828.7|212
1750904700000|2025-06-26 02:25:00|63851.2|63831.2|63840.3|63820.3|63851.2|63831.2|63835.1|63820.1|238
1750905000000|2025-06-26 02:30:00|63840.2|63820.2|63857.4|63837.4|63860.7|63840.7|63840.1|63820.1|208
1750905300000|2025-06-26 02:35:00|63857.5|63837.5|63844.8|63824.8|63858.6|63838.6|63838|63818|196
1750905600000|2025-06-26 02:40:00|63845.2|63825.2|63838.7|63823.7|63854.7|63836.8|63836.9|63821.9|213
1750905900000|2025-06-26 02:45:00|63838.8|63823.8|63831.7|63816.7|63839|63824|63826.1|63807|241
1750906200000|2025-06-26 02:50:00|63831.3|63816.3|63812.2|63792.2|63831.8|63816.8|63799.1|63780.6|367
1750906500000|2025-06-26 02:55:00|63812.1|63792.1|63822.3|63807.3|63845.8|63825.8|63810.3|63790.3|308
1750906800000|2025-06-26 03:00:00|63819.6|63804.6|63780.6|63760.6|63827.7|63812.7|63780.6|63760.6|305
1750907100000|2025-06-26 03:05:00|63780.8|63760.8|63758.2|63743.2|63783.1|63763.1|63679.4|63659.4|593
1750907400000|2025-06-26 03:10:00|63758|63743|63795.4|63775.4|63799.5|63779.5|63746.8|63731.8|407
1750907700000|2025-06-26 03:15:00|63795.5|63775.5|63757.5|63737.5|63795.5|63775.5|63753.6|63733.6|317
1750908000000|2025-06-26 03:20:00|63757.2|63737.2|63771|63751|63778.3|63758.3|63749.8|63733.1|345
1750908300000|2025-06-26 03:25:00|63770.9|63750.9|63799.3|63779.3|63800.6|63780.6|63769|63749|246
1750908600000|2025-06-26 03:30:00|63799.5|63779.5|63818.6|63803.6|63819|63804|63799.2|63779.3|241
1750908900000|2025-06-26 03:35:00|63818.7|63803.7|63823.9|63803.9|63830.4|63815.4|63803.4|63783.4|272
1750909200000|2025-06-26 03:40:00|63824|63804|63804.7|63784.7|63824.2|63804.2|63802.1|63782.1|239
1750909500000|2025-06-26 03:45:00|63804.6|63784.6|63811|63791|63813.6|63793.6|63804.6|63784.6|125
1750909800000|2025-06-26 03:50:00|63811.2|63791.2|63808.1|63788.1|63811.8|63791.8|63793.4|63773.4|144
1750910100000|2025-06-26 03:55:00|63807.9|63787.9|63798.3|63783.3|63809|63789|63796.3|63776.8|223
1750910400000|2025-06-26 04:00:00|63798.2|63783.2|63832.7|63812.7|63836.8|63820.8|63797|63782|266
1750910700000|2025-06-26 04:05:00|63832.5|63812.5|63839.7|63819.7|63848.9|63828.9|63825.6|63805.6|256
1750911000000|2025-06-26 04:10:00|63840.5|63820.5|63857.2|63837.2|63860.8|63840.8|63840.4|63820.4|231
1750911300000|2025-06-26 04:15:00|63857.4|63837.4|63856.7|63841.7|63872.1|63852.1|63856.5|63836.9|161
1750911600000|2025-06-26 04:20:00|63856.8|63841.8|63858.4|63843.4|63867.6|63852.6|63849.7|63829.7|159
1750911900000|2025-06-26 04:25:00|63858.1|63843.1|63853.1|63838.1|63861|63846|63848.3|63833.3|130
1750912200000|2025-06-26 04:30:00|63852.5|63837.5|63851.4|63836.4|63854.7|63839.7|63843.4|63828.4|203
1750912500000|2025-06-26 04:35:00|63851.7|63836.7|63856.3|63836.3|63858|63843|63849.8|63834.8|142
1750912800000|2025-06-26 04:40:00|63856.4|63836.4|63862.1|63847.1|63863.3|63848.3|63849.5|63834.5|155
1750913100000|2025-06-26 04:45:00|63862|63847|63869.3|63854.3|63874|63859|63860.7|63845.7|178
1750913400000|2025-06-26 04:50:00|63869.4|63854.4|63869.1|63854.1|63874|63858.6|63865.3|63850.3|119
1750913700000|2025-06-26 04:55:00|63869.6|63854.6|63877.7|63862.7|63884.4|63869.4|63869.5|63854.5|135
1750914000000|2025-06-26 05:00:00|63880.9|63860.9|63893.7|63878.7|63901|63886|63880.4|63860.4|212
1750914300000|2025-06-26 05:05:00|63894.5|63879.5|63876.8|63861.8|63901.4|63886.4|63876.7|63861.7|215
1750914600000|2025-06-26 05:10:00|63877.1|63862.1|63870.5|63855.5|63877.6|63862.6|63857.7|63842.7|213
1750914900000|2025-06-26 05:15:00|63870.3|63855.3|63868.9|63853.9|63875.3|63860.3|63861|63846|167
1750915200000|2025-06-26 05:20:00|63869.7|63854.7|63863.2|63848.2|63869.7|63854.7|63859.4|63844.4|142
1750915500000|2025-06-26 05:25:00|63862.5|63847.5|63858.9|63843.9|63869.8|63854.8|63855.2|63840.2|189
1750915800000|2025-06-26 05:30:00|63859|63844|63860.9|63845.9|63860.9|63845.9|63850.8|63835.8|201
1750916100000|2025-06-26 05:35:00|63860.8|63845.8|63875.7|63860.7|63882.5|63867.5|63854.2|63839.2|195
1750916400000|2025-06-26 05:40:00|63875.8|63860.8|63886.6|63871.6|63893.5|63878.5|63869.4|63854.4|193
1750916700000|2025-06-26 05:45:00|63886.5|63871.5|63884.5|63869.5|63893.1|63878.1|63879.6|63864.6|182
1750917000000|2025-06-26 05:50:00|63884.3|63869.3|63863|63848|63893.1|63878.1|63859.4|63844.4|225
1750917300000|2025-06-26 05:55:00|63863.2|63848.2|63853.7|63833.7|63868.4|63853.4|63848.2|63828.2|310
1750917600000|2025-06-26 06:00:00|63856.5|63836.5|63890.8|63875.8|63895.3|63877.2|63856.5|63836.5|540
1750917900000|2025-06-26 06:05:00|63889.2|63874.2|63901.3|63886.3|63914.3|63899.3|63889|63874|487
1750918200000|2025-06-26 06:10:00|63896.3|63881.3|63905.3|63890.3|63918.2|63903.2|63862.7|63847.7|547
1750918500000|2025-06-26 06:15:00|63906.8|63891.8|63894.1|63879.1|63924.6|63909.6|63891.8|63876.8|438
1750918800000|2025-06-26 06:20:00|63894.5|63879.5|63882.5|63867.5|63901.7|63886.7|63871.2|63856.2|405
1750919100000|2025-06-26 06:25:00|63882.7|63867.7|63895.8|63880.8|63908.1|63893.1|63877.6|63862.6|400
1750919400000|2025-06-26 06:30:00|63895.7|63880.7|63887.6|63872.6|63903.3|63888.3|63882.5|63867.5|446
1750919700000|2025-06-26 06:35:00|63887.8|63872.8|63861.8|63846.8|63894.5|63879.5|63856.7|63841.7|417
1750920000000|2025-06-26 06:40:00|63863.4|63848.4|63849.9|63834.9|63868.5|63853.5|63844.2|63829.2|459
1750920300000|2025-06-26 06:45:00|63850|63835|63841.1|63826.1|63851.8|63836.8|63824.9|63809.9|451
1750920600000|2025-06-26 06:50:00|63841|63826|63817.1|63802.1|63850.8|63835.8|63804.8|63789.8|445
1750920900000|2025-06-26 06:55:00|63817.3|63802.3|63776.2|63761.2|63819.2|63804.2|63772.1|63757.1|585
1750921200000|2025-06-26 07:00:00|63776.7|63761.7|63806|63791|63808.2|63793.2|63772.1|63757.1|634
1750921500000|2025-06-26 07:05:00|63805.4|63790.4|63803.3|63788.3|63819.5|63804.5|63792.7|63777.7|475
1750921800000|2025-06-26 07:10:00|63803.5|63788.5|63769.2|63754.2|63814.4|63799.4|63766.6|63751.6|574
1750922100000|2025-06-26 07:15:00|63769.5|63754.5|63733.8|63718.8|63776.7|63761.7|63717.9|63702.9|688
1750922400000|2025-06-26 07:20:00|63733.7|63718.7|63731.2|63716.2|63740.5|63725.5|63700.6|63685.6|604
1750922700000|2025-06-26 07:25:00|63731.3|63716.3|63759.8|63744.8|63768.2|63753.2|63731.1|63716.1|546
1750923000000|2025-06-26 07:30:00|63759.5|63744.5|63793.9|63778.9|63798.9|63783.9|63749.6|63734.6|553
1750923300000|2025-06-26 07:35:00|63793.7|63778.7|63801.7|63786.7|63813.2|63798.2|63780.9|63765.9|463
1750923600000|2025-06-26 07:40:00|63801.2|63786.2|63761.4|63746.4|63813.5|63798.5|63761|63746|512
1750923900000|2025-06-26 07:45:00|63761.8|63746.8|63731|63716|63764.6|63749.6|63730.3|63715.3|525
1750924200000|2025-06-26 07:50:00|63730.9|63715.9|63738.8|63723.8|63744.8|63729.8|63706.7|63691.7|491
1750924500000|2025-06-26 07:55:00|63739.7|63724.7|63717.8|63702.8|63753.2|63738.2|63717.7|63702.7|540
1750924800000|2025-06-26 08:00:00|63717.4|63702.4|63702.9|63687.9|63736.2|63721.2|63696.1|63681.1|551
1750925100000|2025-06-26 08:05:00|63702.8|63687.8|63649.7|63634.7|63702.8|63687.8|63643.8|63626.2|532
1750925400000|2025-06-26 08:10:00|63650.4|63635.4|63598.2|63583.2|63667.1|63652.1|63597.9|63582.9|533
1750925700000|2025-06-26 08:15:00|63598.3|63583.3|63640.9|63625.9|63644.1|63629.1|63597.2|63582.2|542
1750926000000|2025-06-26 08:20:00|63640.5|63625.5|63626.2|63611.2|63654.7|63639.7|63625.5|63610.5|441
1750926300000|2025-06-26 08:25:00|63626.1|63611.1|63611.7|63596.7|63626.3|63611.3|63593|63578|558
1750926600000|2025-06-26 08:30:00|63611.8|63596.8|63556.3|63541.3|63622.6|63607.6|63556.1|63538.8|562
1750926900000|2025-06-26 08:35:00|63556.5|63541.5|63554.8|63539.8|63574.6|63559.6|63543.9|63528.9|631
1750927200000|2025-06-26 08:40:00|63555|63540|63562.3|63547.3|63568.8|63553.8|63531.3|63516.3|613
1750927500000|2025-06-26 08:45:00|63561.5|63546.5|63575.8|63560.8|63599.9|63584.9|63561.5|63546.5|566
1750927800000|2025-06-26 08:50:00|63575.7|63560.7|63602.6|63587.6|63604|63589|63572.5|63557.5|569
1750928100000|2025-06-26 08:55:00|63602.3|63587.3|63621|63606|63624.9|63608.5|63602.3|63587.1|639
1750928400000|2025-06-26 09:00:00|63621.1|63606.1|63644.5|63629.5|63647.4|63629.5|63614.9|63599.9|544
1750928700000|2025-06-26 09:05:00|63646.5|63631.5|63634.9|63619.9|63655.8|63640.8|63633.8|63618.8|492
1750929000000|2025-06-26 09:10:00|63634.8|63619.8|63650.5|63635.5|63652|63637|63630.4|63615.4|513
1750929300000|2025-06-26 09:15:00|63650.7|63635.7|63674.7|63659.7|63677.1|63662.1|63642.6|63627.6|594
1750929600000|2025-06-26 09:20:00|63674.8|63659.8|63685.4|63670.4|63687.1|63672.1|63664.6|63649.6|564
1750929900000|2025-06-26 09:25:00|63684.2|63669.2|63666.3|63651.3|63702.4|63687.4|63666.3|63651.3|569
1750930200000|2025-06-26 09:30:00|63666.4|63651.4|63654.1|63639.1|63674.7|63659.7|63648.9|63633.9|483
1750930500000|2025-06-26 09:35:00|63654.2|63639.2|63647.5|63632.5|63661.9|63646.9|63633.9|63618.9|454
1750930800000|2025-06-26 09:40:00|63647.7|63632.7|63627.3|63612.3|63653.2|63638.2|63622.1|63607.1|404
1750931100000|2025-06-26 09:45:00|63627.7|63612.7|63625.9|63610.9|63633.1|63618.1|63618.7|63603.7|346
1750931400000|2025-06-26 09:50:00|63626.2|63611.2|63627.9|63612.9|63645|63630|63617.8|63602.8|375
1750931700000|2025-06-26 09:55:00|63628.1|63613.1|63633.5|63618.5|63643.6|63628.6|63619.8|63604.8|435
1750932000000|2025-06-26 10:00:00|63635.5|63620.5|63630.4|63615.4|63636.8|63621.8|63618.2|63603.2|447
1750932300000|2025-06-26 10:05:00|63630.5|63615.5|63653.3|63638.3|63660.1|63645.1|63628.4|63613.4|478
1750932600000|2025-06-26 10:10:00|63653.2|63638.2|63657.5|63642.5|63663.8|63648.8|63636.4|63621.4|377
1750932900000|2025-06-26 10:15:00|63657.3|63642.3|63632.3|63617.3|63658.9|63643.9|63631|63616|328
1750933200000|2025-06-26 10:20:00|63632.7|63617.7|63628.4|63613.4|63638.5|63623.5|63617.7|63602.7|362
1750933500000|2025-06-26 10:25:00|63628.2|63613.2|63614.3|63599.3|63628.2|63613.2|63609.1|63594.1|376
1750933800000|2025-06-26 10:30:00|63614.2|63599.2|63652.9|63637.9|63653.9|63638.9|63602.8|63587.8|402
1750934100000|2025-06-26 10:35:00|63652.8|63637.8|63658.9|63643.9|63668.4|63653.4|63651|63636|348
1750934400000|2025-06-26 10:40:00|63658.7|63643.7|63685.3|63670.3|63685.7|63670.7|63656.4|63641.4|301
1750934700000|2025-06-26 10:45:00|63685.4|63670.4|63688.5|63673.5|63688.5|63673.5|63660.5|63645.5|362
1750935000000|2025-06-26 10:50:00|63690.1|63675.1|63673|63658|63690.3|63675.3|63670.7|63655.7|357
1750935300000|2025-06-26 10:55:00|63672.9|63657.9|63687.8|63672.8|63695.3|63680.3|63672|63657|424
1750935600000|2025-06-26 11:00:00|63687.5|63672.5|63699.6|63684.6|63700.8|63685.8|63684.4|63669.4|453
1750935900000|2025-06-26 11:05:00|63699.7|63684.7|63724.7|63709.7|63732.7|63717.7|63699.6|63684.6|391
1750936200000|2025-06-26 11:10:00|63724.6|63709.6|63732.2|63717.2|63735.1|63720.1|63719.5|63704.5|392
1750936500000|2025-06-26 11:15:00|63733|63718|63757.1|63742.1|63761.3|63746.3|63727|63712|413
1750936800000|2025-06-26 11:20:00|63757|63742|63779.1|63764.1|63786.8|63771.8|63756.6|63741.6|437
1750937100000|2025-06-26 11:25:00|63779|63764|63758.3|63743.3|63791.8|63776.8|63758.1|63743.1|404
1750937400000|2025-06-26 11:30:00|63758.2|63743.2|63746.7|63731.7|63762.5|63747.5|63743.8|63728.8|500
1750937700000|2025-06-26 11:35:00|63746.3|63731.3|63795|63780|63801.1|63786.1|63742.9|63727.9|479
1750938000000|2025-06-26 11:40:00|63794.4|63779.4|63779.2|63764.2|63797.5|63782.5|63759|63744|406
1750938300000|2025-06-26 11:45:00|63779|63764|63776|63761|63786.4|63771.4|63756.1|63741.1|517
1750938600000|2025-06-26 11:50:00|63775.9|63760.9|63779.4|63764.4|63794.7|63779.7|63755.5|63740.5|478
1750938900000|2025-06-26 11:55:00|63779.3|63764.3|63799.9|63784.9|63804.1|63789.1|63775.1|63760.1|462
1750939200000|2025-06-26 12:00:00|63799.7|63784.7|63815.5|63800.5|63818.6|63803.6|63779.4|63764.4|650
1750939500000|2025-06-26 12:05:00|63815.6|63800.6|63800.2|63785.2|63825.6|63810.6|63797.1|63782.1|472
1750939800000|2025-06-26 12:10:00|63800.1|63785.1|63785.5|63770.5|63803.8|63788.8|63778|63763|485
1750940100000|2025-06-26 12:15:00|63784|63769|63758.8|63743.8|63788.6|63773.6|63755.7|63740.7|486
1750940400000|2025-06-26 12:20:00|63758.6|63743.6|63746.1|63731.1|63764.3|63749.3|63736.1|63721.1|454
1750940700000|2025-06-26 12:25:00|63746.3|63731.3|63737.9|63708.5|63750.5|63735.5|63721.5|63701.8|407
1750941000000|2025-06-26 12:30:00|63753.2|63695.7|63783|63768|63803.3|63788.3|63711.1|63687.2|886
1750941300000|2025-06-26 12:35:00|63783.2|63768.2|63752.3|63737.3|63826.2|63811.2|63747.8|63732.8|811
1750941600000|2025-06-26 12:40:00|63752.2|63737.2|63719.8|63704.8|63787.3|63772.3|63714.1|63699.1|737
1750941900000|2025-06-26 12:45:00|63718.9|63703.9|63721.4|63706.4|63740.2|63725.2|63702.2|63687.2|678
1750942200000|2025-06-26 12:50:00|63721.6|63706.6|63740.4|63725.4|63745.4|63730.4|63715.7|63700.7|667
1750942500000|2025-06-26 12:55:00|63739.8|63724.8|63734.9|63719.9|63750.6|63735.6|63723.9|63708.9|659
1750942800000|2025-06-26 13:00:00|63730.3|63715.3|63751.8|63736.8|63765.1|63750.1|63708.7|63693.7|822
1750943100000|2025-06-26 13:05:00|63752.5|63737.5|63783.8|63768.8|63801.1|63786.1|63752.5|63737.5|605
1750943400000|2025-06-26 13:10:00|63783.9|63768.9|63754.6|63739.6|63795.3|63780.3|63745.7|63730.7|499
1750943700000|2025-06-26 13:15:00|63754.8|63739.8|63738.7|63723.7|63769.2|63754.2|63734.6|63719.6|466
1750944000000|2025-06-26 13:20:00|63739.8|63724.8|63710.5|63695.5|63739.9|63724.9|63699.7|63684.7|545
1750944300000|2025-06-26 13:25:00|63710.1|63695.1|63668.7|63653.7|63715.2|63700.2|63668.3|63653.3|593
1750944600000|2025-06-26 13:30:00|63668.3|63653.3|63709.9|63694.9|63716.9|63701.9|63657.9|63642.9|638
1750944900000|2025-06-26 13:35:00|63708|63693|63712.6|63697.6|63727.7|63712.7|63704.8|63689.8|599
1750945200000|2025-06-26 13:40:00|63712.7|63697.7|63691.2|63676.2|63728|63713|63690.4|63675.4|552
1750945500000|2025-06-26 13:45:00|63691.6|63676.6|63674.3|63659.3|63692.8|63677.8|63663.1|63648.1|620
1750945800000|2025-06-26 13:50:00|63672.6|63657.6|63675.3|63660.3|63690.7|63675.7|63669.3|63654.3|606
1750946100000|2025-06-26 13:55:00|63676.7|63661.7|63678.6|63663.6|63678.6|63663.6|63661.3|63646.3|632
1750946400000|2025-06-26 14:00:00|63678.7|63663.7|63732.1|63717.1|63732.8|63717.8|63674.8|63658.6|699
1750946700000|2025-06-26 14:05:00|63731.8|63716.8|63698.1|63683.1|63738.3|63723.3|63680.3|63665.3|605
1750947000000|2025-06-26 14:10:00|63698.4|63683.4|63685.4|63670.4|63726.3|63711.3|63685|63670|600
1750947300000|2025-06-26 14:15:00|63685.1|63670.1|63688.4|63673.4|63692.2|63677.2|63668.6|63653.6|662
1750947600000|2025-06-26 14:20:00|63687.8|63672.8|63710.5|63695.5|63724.7|63709.7|63682|63667|708
1750947900000|2025-06-26 14:25:00|63710.6|63695.6|63716.6|63701.6|63730.2|63715.2|63692.2|63677.2|707
1750948200000|2025-06-26 14:30:00|63719|63704|63720.4|63705.4|63724.1|63709.1|63675.7|63660.7|716
1750948500000|2025-06-26 14:35:00|63720.1|63705.1|63720.3|63705.3|63724.2|63709.2|63692.9|63677.9|641
1750948800000|2025-06-26 14:40:00|63721.7|63706.7|63692|63677|63724.1|63709.1|63680.5|63665.5|599
1750949100000|2025-06-26 14:45:00|63691.9|63676.9|63680.2|63665.2|63697.6|63682.6|63668.5|63653.5|535
1750949400000|2025-06-26 14:50:00|63680.7|63665.7|63708.9|63693.9|63711.7|63696.7|63671.8|63656.8|800
1750949700000|2025-06-26 14:55:00|63712|63697|63732.6|63717.6|63737.3|63722.3|63712|63697|824
1750950000000|2025-06-26 15:00:00|63732.4|63717.4|63726.6|63711.6|63737.4|63722.4|63715.8|63700.8|739
1750950300000|2025-06-26 15:05:00|63726.8|63711.8|63773.2|63758.2|63778.7|63763.7|63725.7|63710.7|571
1750950600000|2025-06-26 15:10:00|63774.9|63759.9|63782.8|63767.8|63831.6|63816.6|63774.6|63759.6|599
1750950900000|2025-06-26 15:15:00|63783|63768|63770.7|63755.7|63785.2|63770.2|63765.7|63750.7|444
1750951200000|2025-06-26 15:20:00|63771|63756|63787.7|63772.7|63813.4|63798.4|63766.6|63751.6|514
1750951500000|2025-06-26 15:25:00|63787.5|63772.5|63790.9|63775.9|63800.7|63785.7|63776.8|63761.8|501
1750951800000|2025-06-26 15:30:00|63790|63775|63738.8|63723.8|63790|63775|63734.3|63719.3|500
1750952100000|2025-06-26 15:35:00|63738.9|63723.9|63719.9|63704.9|63756|63741|63719.7|63704.7|442
1750952400000|2025-06-26 15:40:00|63719.6|63704.6|63713.6|63698.6|63727.7|63712.7|63712.9|63697.9|446
1750952700000|2025-06-26 15:45:00|63713.8|63698.8|63720.7|63705.7|63726.7|63711.7|63709.4|63694.4|407
1750953000000|2025-06-26 15:50:00|63721.7|63706.7|63699|63684|63722|63707|63683.4|63668.4|418
1750953300000|2025-06-26 15:55:00|63698.7|63683.7|63687.2|63672.2|63706|63691|63685.7|63670.7|458
1750953600000|2025-06-26 16:00:00|63687.6|63672.6|63681.5|63666.5|63700.4|63685.4|63678.6|63663.6|445
1750953900000|2025-06-26 16:05:00|63679.3|63664.3|63690.4|63675.4|63692.2|63677.2|63672.5|63657.5|352
1750954200000|2025-06-26 16:10:00|63690.7|63675.7|63677.6|63662.6|63691.3|63676.3|63675.1|63660.1|379
1750954500000|2025-06-26 16:15:00|63677.7|63662.7|63706.2|63691.2|63722.4|63707.4|63677.7|63662.7|468
1750954800000|2025-06-26 16:20:00|63706.4|63691.4|63673.8|63658.8|63707.1|63692.1|63672.1|63657.1|336
1750955100000|2025-06-26 16:25:00|63673.7|63658.7|63636.1|63621.1|63676.1|63661.1|63631.1|63616.1|476
1750955400000|2025-06-26 16:30:00|63636|63621|63618.3|63603.3|63640.2|63625.2|63600.6|63585.6|439
1750955700000|2025-06-26 16:35:00|63618.2|63603.2|63565.8|63550.8|63618.2|63603.2|63565.1|63550.1|393
1750956000000|2025-06-26 16:40:00|63565.7|63550.7|63573.9|63558.9|63577.9|63562.9|63559.8|63544.8|393
1750956300000|2025-06-26 16:45:00|63574.1|63559.1|63577.5|63562.5|63585.6|63570.6|63569.6|63554.6|369
1750956600000|2025-06-26 16:50:00|63577.3|63562.3|63594.8|63579.8|63604.1|63589.1|63571.1|63556.1|390
1750956900000|2025-06-26 16:55:00|63593.5|63578.5|63619.3|63604.3|63624.7|63609.7|63587.4|63572.4|420
1750957200000|2025-06-26 17:00:00|63619.2|63604.2|63608.9|63593.9|63630.1|63615.1|63608.9|63593.9|364
1750957500000|2025-06-26 17:05:00|63608.7|63593.7|63621.1|63606.1|63623.4|63608.4|63604.4|63589.4|291
1750957800000|2025-06-26 17:10:00|63621|63606|63638.6|63623.6|63641.8|63626.8|63618.3|63603.3|325
1750958100000|2025-06-26 17:15:00|63638.5|63623.5|63655.5|63640.5|63666.4|63651.4|63637.7|63622.7|354
1750958400000|2025-06-26 17:20:00|63655.6|63640.6|63643.4|63628.4|63659.9|63644.9|63642|63627|288
1750958700000|2025-06-26 17:25:00|63644.7|63629.7|63636.6|63621.6|63651.7|63636.7|63631.3|63616.3|251
1750959000000|2025-06-26 17:30:00|63636.5|63621.5|63644.1|63629.1|63644.2|63629.2|63621.9|63606.9|263
1750959300000|2025-06-26 17:35:00|63644.2|63629.2|63647.4|63632.4|63658.6|63643.6|63641.3|63626.3|310
1750959600000|2025-06-26 17:40:00|63647.3|63632.3|63629.1|63614.1|63651.8|63636.8|63629|63614|250
1750959900000|2025-06-26 17:45:00|63629.2|63614.2|63637.6|63622.6|63643.8|63628.8|63624.4|63609.4|224
1750960200000|2025-06-26 17:50:00|63636.7|63621.7|63637.3|63622.3|63640.4|63625.4|63622.8|63607.8|234
1750960500000|2025-06-26 17:55:00|63637.2|63622.2|63643.6|63628.6|63649.1|63634.1|63633.1|63618.1|379
1750960800000|2025-06-26 18:00:00|63643.8|63628.8|63639.5|63624.5|63654.4|63639.4|63639.5|63624.5|375
1750961100000|2025-06-26 18:05:00|63639.7|63624.7|63637.2|63622.2|63645.8|63630.8|63630.7|63615.7|290
1750961400000|2025-06-26 18:10:00|63635.6|63620.6|63632.6|63617.6|63642.1|63627.1|63631.8|63616.8|307
1750961700000|2025-06-26 18:15:00|63631.9|63616.9|63633.3|63618.3|63642.7|63627.7|63623.3|63608.3|311
1750962000000|2025-06-26 18:20:00|63633.4|63618.4|63655.4|63640.4|63657.1|63642.1|63630.9|63615.9|301
1750962300000|2025-06-26 18:25:00|63655.6|63640.6|63667.4|63652.4|63671.5|63656.5|63655.2|63640.2|303
1750962600000|2025-06-26 18:30:00|63667.2|63652.2|63669.4|63654.4|63674.8|63659.8|63661.1|63646.1|273
1750962900000|2025-06-26 18:35:00|63669.1|63654.1|63661.2|63646.2|63671.5|63656.5|63650.1|63635.1|276
1750963200000|2025-06-26 18:40:00|63661.4|63646.4|63669.9|63654.9|63670.5|63655.5|63659.5|63644.5|243
1750963500000|2025-06-26 18:45:00|63669.8|63654.8|63661.6|63646.6|63681.6|63666.6|63661.3|63646.3|288
1750963800000|2025-06-26 18:50:00|63661.5|63646.5|63655.7|63640.7|63664.9|63649.9|63649.1|63634.1|239
1750964100000|2025-06-26 18:55:00|63655.5|63640.5|63666.4|63651.4|63673.1|63658.1|63655.4|63640.4|244
1750964400000|2025-06-26 19:00:00|63666|63651|63676|63661|63677.4|63662.4|63665.8|63650.8|185
1750964700000|2025-06-26 19:05:00|63676.5|63661.5|63719.8|63704.8|63723|63708|63676.5|63661.5|318
1750965000000|2025-06-26 19:10:00|63719.7|63704.7|63731.4|63716.4|63747.3|63732.3|63717.5|63702.5|268
1750965300000|2025-06-26 19:15:00|63731.3|63716.3|63748.1|63733.1|63753.4|63738.4|63731.3|63716.3|228
1750965600000|2025-06-26 19:20:00|63748.2|63733.2|63726.4|63711.4|63750.5|63735.5|63724.4|63709.4|217
1750965900000|2025-06-26 19:25:00|63726.2|63711.2|63735.9|63720.9|63737.4|63722.4|63721|63706|256
1750966200000|2025-06-26 19:30:00|63735.8|63720.8|63734.4|63719.4|63740.6|63725.6|63721.4|63706.4|256
1750966500000|2025-06-26 19:35:00|63734.5|63719.5|63724.7|63709.7|63742.1|63727.1|63723.5|63708.5|204
1750966800000|2025-06-26 19:40:00|63724.6|63709.6|63718.3|63703.3|63728.7|63713.7|63717.3|63702.3|200
1750967100000|2025-06-26 19:45:00|63718.5|63703.5|63723.6|63708.6|63742.6|63727.6|63718.2|63703.2|242
1750967400000|2025-06-26 19:50:00|63723.8|63708.8|63739.9|63724.9|63739.9|63724.9|63711.4|63696.4|297
1750967700000|2025-06-26 19:55:00|63742|63727|63754.8|63739.8|63757|63742|63739.6|63724.6|301
1750968000000|2025-06-26 20:00:00|63754.2|63739.2|63777.5|63762.5|63783.4|63768.4|63733.5|63718.5|322
1750968300000|2025-06-26 20:05:00|63777.9|63762.9|63769.7|63754.7|63792.1|63777.1|63763|63748|204
1750968600000|2025-06-26 20:10:00|63771.3|63756.3|63774.2|63754.2|63786.1|63771.1|63770.6|63753.5|101
1750968900000|2025-06-26 20:15:00|63773.9|63753.9|63785.6|63765.6|63785.6|63765.6|63772.5|63753.8|105
1750969200000|2025-06-26 20:20:00|63785.4|63765.4|63799.8|63784.8|63799.8|63784.8|63784.8|63764.8|94
1750969500000|2025-06-26 20:25:00|63800|63785|63792.2|63777.2|63806.5|63791.5|63791.3|63771.3|87
1750969800000|2025-06-26 20:30:00|63791.9|63776.9|63794.1|63779.1|63811.5|63796.5|63791.9|63776.9|157
1750970100000|2025-06-26 20:35:00|63794.2|63779.2|63793.4|63773.4|63798.9|63781.8|63790.5|63773.2|130
1750970400000|2025-06-26 20:40:00|63794.9|63774.9|63778.8|63758.8|63798.9|63778.9|63778|63758|125
1750970700000|2025-06-26 20:45:00|63778.6|63758.6|63778|63758|63785.7|63765.7|63776.7|63756.7|150
1750971000000|2025-06-26 20:50:00|63778.2|63758.2|63781.5|63759.8|63784.3|63760.7|63773.4|63753.4|156
1750971300000|2025-06-26 20:55:00|63786.4|63755.5|63783.3|63753.3|63786.4|63760.2|63771.1|63750.3|223
1750971600000|2025-06-26 21:00:00|63783.1|63753.1|63812.6|63740.9|63821.1|63756.8|63783.1|63701.2|47
1750971900000|2025-06-26 21:05:00|63812.1|63740.6|63796.9|63741.5|63812.1|63745.1|63794.2|63737.4|101
1750972200000|2025-06-26 21:10:00|63796.5|63741.1|63774|63675|63846.1|63759|63767.7|63668.7|241
1750972500000|2025-06-26 21:15:00|63774.1|63675.1|63799.4|63750|63842.3|63751.4|63774.1|63675.1|277
1750972800000|2025-06-26 21:20:00|63800|63750.6|63809.7|63754.9|63809.8|63757|63799.9|63750.6|147
1750973100000|2025-06-26 21:25:00|63809.8|63754.3|63807.3|63764.6|63812.1|63764.9|63807|63753.8|174
1750973400000|2025-06-26 21:30:00|63808.2|63764.7|63809.1|63759.8|63811.1|63764.7|63805.5|63756.6|169
1750973700000|2025-06-26 21:35:00|63809|63760.3|63820.6|63777.8|63828.9|63779|63805.4|63760.3|187
1750974000000|2025-06-26 21:40:00|63820.8|63778.2|63824.6|63783.6|63832.3|63785.3|63792|63693|317
1750974300000|2025-06-26 21:45:00|63824.4|63783.7|63817.8|63732|63835|63783.7|63803|63704|293
1750974600000|2025-06-26 21:50:00|63818|63731.9|63812.6|63742.6|63822.1|63748.7|63809.5|63721.9|201
1750974900000|2025-06-26 21:55:00|63812.9|63742.3|63808.4|63737.3|63820|63742.6|63804.8|63726.1|199
1750975200000|2025-06-26 22:00:00|63808|63737.2|63817.5|63788.2|63835.5|63803.7|63791.5|63734.6|397
1750975500000|2025-06-26 22:05:00|63817.4|63791.8|63813.4|63793.2|63831.5|63806.6|63813.2|63787.6|285
1750975800000|2025-06-26 22:10:00|63812.3|63792.3|63810.4|63790.4|63814.8|63794.7|63805.2|63784.7|170
1750976100000|2025-06-26 22:15:00|63810.3|63790.3|63812|63792|63813.5|63793.3|63798.8|63777.9|162
1750976400000|2025-06-26 22:20:00|63811.9|63791.9|63817.4|63796.8|63823.9|63803.9|63810|63789.5|174
1750976700000|2025-06-26 22:25:00|63817.5|63796.7|63807.2|63787.2|63819.1|63798.1|63805.3|63784.9|198
1750977000000|2025-06-26 22:30:00|63807.5|63787.5|63827.1|63807.1|63827.2|63807.2|63807.5|63787.5|177
1750977300000|2025-06-26 22:35:00|63826.5|63806.5|63868.6|63848.6|63869.8|63849.8|63823|63803|214
1750977600000|2025-06-26 22:40:00|63868.5|63848.5|63876.9|63856.9|63879.2|63858.7|63868.4|63848.4|199
1750977900000|2025-06-26 22:45:00|63877|63857|63874|63853.3|63878.1|63857.5|63867.2|63845.6|213
1750978200000|2025-06-26 22:50:00|63873.6|63853.6|63869.4|63849.3|63874.8|63853.9|63865.7|63845.7|128
1750978500000|2025-06-26 22:55:00|63869.5|63849.4|63868.3|63846.6|63870.5|63849.4|63866|63845.7|166
1750978800000|2025-06-26 23:00:00|63867.6|63845.3|63836.5|63816.5|63868|63845.3|63821.8|63801.8|179
1750979100000|2025-06-26 23:05:00|63836.4|63816.4|63824.9|63804.9|63842.6|63822.6|63823.4|63803.4|109
1750979400000|2025-06-26 23:10:00|63824.8|63804.8|63815.9|63795.9|63830.1|63810.1|63815|63795|128
1750979700000|2025-06-26 23:15:00|63817|63797|63821|63801|63821.3|63801.3|63804.1|63784.1|143
1750980000000|2025-06-26 23:20:00|63821.2|63801.2|63810.3|63790.3|63822.1|63802.1|63804.7|63784.7|154
1750980300000|2025-06-26 23:25:00|63809.9|63789.9|63810.2|63790.2|63821.4|63801.4|63808.6|63788.6|134
1750980600000|2025-06-26 23:30:00|63815.3|63795.3|63813.7|63793.7|63832|63812|63809.8|63789.8|249
1750980900000|2025-06-26 23:35:00|63813.9|63793.9|63794.1|63774.1|63814|63794|63793.8|63773.8|219
1750981200000|2025-06-26 23:40:00|63789|63769|63794.5|63774.5|63809.1|63789.1|63788.5|63768.5|187
1750981500000|2025-06-26 23:45:00|63794.6|63774.6|63789.6|63769.6|63811|63791|63784.5|63764.5|194
1750981800000|2025-06-26 23:50:00|63789.8|63769.8|63815.7|63795.7|63816.4|63796.4|63789.8|63769.8|215
1750982100000|2025-06-26 23:55:00|63815.8|63795.8|63814.9|63794.9|63836.4|63816.4|63809.1|63789.1|337
1750982400000|2025-06-27 00:00:00|63811.5|63791.5|63799.4|63779.4|63811.8|63795.2|63794.5|63778.4|326
1750982700000|2025-06-27 00:05:00|63799.7|63779.7|63795.8|63775.8|63809.4|63791.8|63794.2|63774.2|350
1750983000000|2025-06-27 00:10:00|63795.7|63775.7|63796.7|63776.7|63800|63780|63786.9|63769.5|443
1750983300000|2025-06-27 00:15:00|63796.8|63776.8|63799.8|63784.8|63807.6|63787.6|63789.7|63769.7|470
1750983600000|2025-06-27 00:20:00|63800.2|63785.2|63819.1|63804.1|63821.8|63806.8|63799.3|63784.3|246
1750983900000|2025-06-27 00:25:00|63818.1|63803.1|63815.7|63800.7|63826.8|63811.8|63806.8|63791.8|242
1750984200000|2025-06-27 00:30:00|63814|63799|63826.4|63811.4|63832.8|63817.8|63808.9|63793.9|265
1750984500000|2025-06-27 00:35:00|63826|63811|63831.8|63816.8|63840.1|63825.1|63821.5|63806.5|213
1750984800000|2025-06-27 00:40:00|63831.9|63816.9|63808.6|63793.6|63831.9|63816.9|63807.8|63792.8|222
1750985100000|2025-06-27 00:45:00|63808.8|63793.8|63805|63790|63819.1|63804.1|63804|63789|239
1750985400000|2025-06-27 00:50:00|63805.2|63790.2|63793.1|63778.1|63821.4|63806.4|63788.4|63773.4|394
1750985700000|2025-06-27 00:55:00|63793.2|63778.2|63814.3|63799.3|63820.3|63805.3|63793.2|63777.8|484
1750986000000|2025-06-27 01:00:00|63815.9|63800.9|63807.5|63792.5|63827.1|63812.1|63805.7|63790.7|405
1750986300000|2025-06-27 01:05:00|63807.6|63792.6|63810.9|63790.9|63815.1|63800.1|63794.5|63776.8|249
1750986600000|2025-06-27 01:10:00|63811.1|63791.1|63830.9|63810.9|63831|63811|63810.1|63790.3|211
1750986900000|2025-06-27 01:15:00|63830.6|63810.6|63810.2|63790.2|63831.6|63811.6|63797.9|63780.9|315
1750987200000|2025-06-27 01:20:00|63809.8|63789.8|63837.8|63822.8|63842.8|63824.3|63809.8|63789.8|288
1750987500000|2025-06-27 01:25:00|63838.2|63823.2|63819.6|63804.6|63838.2|63823.2|63818.9|63799.8|284
1750987800000|2025-06-27 01:30:00|63819.4|63804.4|63827.1|63807.1|63836.9|63820.1|63817.3|63799.1|397
1750988100000|2025-06-27 01:35:00|63827.9|63807.9|63841.6|63821.6|63850.6|63830.6|63822.5|63802.5|296
1750988400000|2025-06-27 01:40:00|63841.4|63821.4|63819.9|63799.9|63842|63822|63817.5|63799.9|287
1750988700000|2025-06-27 01:45:00|63819.8|63799.8|63786.2|63771.2|63820.3|63800.3|63783.7|63768.7|402
1750989000000|2025-06-27 01:50:00|63786.6|63771.6|63756.4|63736.4|63789.2|63771.9|63753.4|63733.4|522
1750989300000|2025-06-27 01:55:00|63756.5|63736.5|63768.7|63748.7|63780.5|63763|63754.2|63736.5|386
1750989600000|2025-06-27 02:00:00|63768.1|63748.1|63763.8|63743.8|63780.2|63760.4|63762.5|63742.5|392
1750989900000|2025-06-27 02:05:00|63763.7|63743.7|63767.7|63747.7|63774.2|63754.2|63751.7|63731.7|382
1750990200000|2025-06-27 02:10:00|63768|63748|63754.3|63739.3|63773.7|63758.7|63748.5|63733.5|345
1750990500000|2025-06-27 02:15:00|63753.5|63738.5|63751.3|63736.3|63763.5|63748.5|63750.1|63735.1|250
1750990800000|2025-06-27 02:20:00|63749.5|63734.5|63769|63754|63775.2|63755.2|63745.9|63725.9|262
1750991100000|2025-06-27 02:25:00|63769.7|63754.7|63782.2|63767.2|63786.1|63768.2|63768.6|63753.6|235
1750991400000|2025-06-27 02:30:00|63782.1|63767.1|63790.3|63775.3|63794.9|63778.9|63778.7|63763.7|190
1750991700000|2025-06-27 02:35:00|63794|63779|63822.4|63807.4|63824.1|63809.1|63793.5|63778.5|245
1750992000000|2025-06-27 02:40:00|63822.5|63807.5|63807.5|63787.5|63853.9|63836.1|63805.5|63785.5|365
1750992300000|2025-06-27 02:45:00|63810.3|63790.3|63801.7|63781.7|63810.3|63790.3|63794.8|63775.3|209
1750992600000|2025-06-27 02:50:00|63801.5|63781.5|63785.7|63770.7|63802.3|63787.3|63783.8|63768.8|196
1750992900000|2025-06-27 02:55:00|63785.9|63770.9|63778.5|63763.5|63787.5|63772.5|63771.4|63756.4|306
1750993200000|2025-06-27 03:00:00|63778.3|63763.3|63765.3|63750.3|63785.2|63770.2|63762.8|63747.8|370
1750993500000|2025-06-27 03:05:00|63765|63750|63759.7|63744.7|63775.5|63760.5|63755.1|63740.1|261
1750993800000|2025-06-27 03:10:00|63760|63745|63749.5|63734.5|63763.5|63748.5|63749.4|63734.4|195
1750994100000|2025-06-27 03:15:00|63752.6|63737.6|63752.5|63737.5|63756.9|63741.9|63749.2|63734.2|212
1750994400000|2025-06-27 03:20:00|63752.9|63737.9|63749.7|63734.7|63758.4|63743.4|63748.1|63733.1|228
1750994700000|2025-06-27 03:25:00|63749.3|63734.3|63736.6|63721.6|63749.7|63734.7|63726.2|63711.2|256
1750995000000|2025-06-27 03:30:00|63736.3|63721.3|63751.1|63736.1|63751.5|63736.5|63733.1|63718.1|262
1750995300000|2025-06-27 03:35:00|63750.7|63735.7|63744.5|63729.5|63751.3|63736.3|63741.9|63726.9|149
1750995600000|2025-06-27 03:40:00|63744.2|63729.2|63749.8|63734.8|63753.1|63738.1|63744.2|63729.2|164
1750995900000|2025-06-27 03:45:00|63749.9|63734.9|63752.8|63737.8|63755|63740|63744.9|63729.9|224
1750996200000|2025-06-27 03:50:00|63752.7|63737.7|63789.4|63769.4|63803.8|63783.8|63752.5|63737.5|361
1750996500000|2025-06-27 03:55:00|63789.2|63769.2|63802.4|63782.4|63804|63784|63783.3|63763.3|233
1750996800000|2025-06-27 04:00:00|63802.7|63782.7|63790.5|63775.5|63810.4|63795.2|63788.3|63773.3|295
1750997100000|2025-06-27 04:05:00|63790.6|63775.6|63797.8|63782.8|63805.3|63790.3|63789.4|63774.4|206
1750997400000|2025-06-27 04:10:00|63797.9|63782.9|63804.9|63789.9|63814.8|63794.8|63797.2|63782.2|184
1750997700000|2025-06-27 04:15:00|63804.7|63789.7|63811.1|63796.1|63812.2|63797.2|63802.5|63787.5|154
1750998000000|2025-06-27 04:20:00|63811.5|63796.5|63817.7|63802.7|63817.7|63802.7|63806.3|63791.3|178
1750998300000|2025-06-27 04:25:00|63820.3|63805.3|63821.7|63801.7|63827.9|63808.1|63805.5|63790.5|164
1750998600000|2025-06-27 04:30:00|63821.6|63801.6|63824.5|63809.5|63826|63811|63813.6|63798.3|174
1750998900000|2025-06-27 04:35:00|63824.9|63809.9|63816.4|63801.4|63837.1|63822.1|63816.2|63801.2|154
1750999200000|2025-06-27 04:40:00|63816.3|63801.3|63833.4|63818.4|63833.5|63818.5|63816.1|63801.1|166
1750999500000|2025-06-27 04:45:00|63833.5|63818.5|63839|63824|63841.7|63824|63822.1|63807.1|223
1750999800000|2025-06-27 04:50:00|63839.1|63824.1|63840.8|63825.8|63847.6|63832.6|63839.1|63824.1|222
1751000100000|2025-06-27 04:55:00|63841.8|63826.8|63860.2|63845.2|63860.6|63845.6|63841.1|63826.1|189
1751000400000|2025-06-27 05:00:00|63858.1|63843.1|63841.8|63826.8|63858.1|63843.1|63837.4|63822.4|241
1751000700000|2025-06-27 05:05:00|63842.2|63827.2|63846.3|63831.3|63853.8|63838.8|63842.2|63827.2|199
1751001000000|2025-06-27 05:10:00|63846.4|63831.4|63848.2|63833.2|63861.8|63846.8|63844.1|63829.1|235
1751001300000|2025-06-27 05:15:00|63848.1|63833.1|63849.2|63834.2|63856.7|63841.7|63848.1|63833.1|187
1751001600000|2025-06-27 05:20:00|63849.3|63834.3|63839.5|63824.5|63851.7|63836.7|63837.1|63822.1|185
1751001900000|2025-06-27 05:25:00|63840.2|63825.2|63832.2|63817.2|63847.2|63832.2|63828.1|63813.1|211
1751002200000|2025-06-27 05:30:00|63832.3|63817.3|63827.6|63812.6|63836.7|63821.7|63820.1|63805.1|230
1751002500000|2025-06-27 05:35:00|63827.7|63812.7|63839.7|63824.7|63842.9|63827.9|63823.8|63808.8|334
1751002800000|2025-06-27 05:40:00|63839.6|63824.6|63828.1|63813.1|63852.8|63837.8|63825.3|63810.3|287
1751003100000|2025-06-27 05:45:00|63828|63813|63824.6|63809.6|63832.6|63817.6|63820.3|63805.3|206
1751003400000|2025-06-27 05:50:00|63824.7|63809.7|63839.3|63824.3|63841.3|63826.3|63811.5|63796.5|308
1751003700000|2025-06-27 05:55:00|63839.4|63824.4|63838.3|63818.3|63850.7|63835.7|63827.3|63812.3|281
1751004000000|2025-06-27 06:00:00|63838.7|63818.7|63843.4|63828.4|63857.2|63837.2|63827.5|63810.3|341
1751004300000|2025-06-27 06:05:00|63843.5|63828.5|63856.4|63841.4|63865.7|63850.7|63843.5|63828.5|344
1751004600000|2025-06-27 06:10:00|63856.1|63841.1|63836.1|63821.1|63856.6|63841.6|63826.4|63811.4|347
1751004900000|2025-06-27 06:15:00|63836.3|63821.3|63795.1|63780.1|63836.3|63821.3|63791.3|63776.3|437
1751005200000|2025-06-27 06:20:00|63795.2|63780.2|63768.7|63753.7|63807.4|63792.4|63764.7|63749.7|402
1751005500000|2025-06-27 06:25:00|63768.9|63753.9|63772.2|63757.2|63784.4|63769.4|63763.7|63748.7|315
1751005800000|2025-06-27 06:30:00|63771.8|63756.8|63781.7|63766.7|63782.8|63767.8|63764|63749|335
1751006100000|2025-06-27 06:35:00|63781.6|63766.6|63760.9|63745.9|63793.9|63778.9|63752.7|63737.7|317
1751006400000|2025-06-27 06:40:00|63761.1|63746.1|63750.4|63730.4|63764.2|63749.2|63737|63722|396
1751006700000|2025-06-27 06:45:00|63749.5|63726.8|63710.4|63695.4|63749.5|63726.8|63703.5|63683.9|616
1751007000000|2025-06-27 06:50:00|63712.2|63697.2|63707.6|63692.6|63718.3|63703.3|63678.2|63663.2|603
1751007300000|2025-06-27 06:55:00|63707.5|63692.5|63674.1|63659.1|63708|63693|63673.3|63658.3|648
1751007600000|2025-06-27 07:00:00|63674|63659|63668.7|63653.7|63680.3|63665.3|63654.8|63639.8|653
1751007900000|2025-06-27 07:05:00|63667.7|63652.7|63657.9|63642.9|63690.2|63675.2|63657.3|63642.3|601
1751008200000|2025-06-27 07:10:00|63658.3|63643.3|63634.4|63619.4|63668|63653|63630.5|63615.5|632
1751008500000|2025-06-27 07:15:00|63634.5|63619.5|63689.7|63674.7|63690.6|63675.6|63634.5|63619.5|548
1751008800000|2025-06-27 07:20:00|63688.4|63673.4|63711.5|63696.5|63713|63698|63683.8|63668.8|494
1751009100000|2025-06-27 07:25:00|63711.7|63696.7|63708.6|63693.6|63737.6|63722.6|63704|63689|496
1751009400000|2025-06-27 07:30:00|63708.7|63693.7|63698.9|63683.9|63708.7|63693.7|63683.9|63668.9|396
1751009700000|2025-06-27 07:35:00|63700.6|63685.6|63691.3|63676.3|63711.1|63696.1|63677.1|63662.1|426
1751010000000|2025-06-27 07:40:00|63691.5|63676.5|63691.6|63676.6|63707.4|63692.4|63686.2|63671.2|331
1751010300000|2025-06-27 07:45:00|63691.7|63676.7|63705.9|63690.9|63708.4|63693.4|63677.4|63662.4|354
1751010600000|2025-06-27 07:50:00|63705.8|63690.8|63702.9|63687.9|63710.1|63695.1|63693.2|63678.2|363
1751010900000|2025-06-27 07:55:00|63702.8|63687.8|63696.2|63681.2|63717.8|63702.8|63693|63678|473
1751011200000|2025-06-27 08:00:00|63696.5|63681.5|63689.6|63674.6|63699.4|63684.4|63678|63663|483
1751011500000|2025-06-27 08:05:00|63690.5|63675.5|63658.2|63643.2|63691|63676|63647.3|63632.3|427
1751011800000|2025-06-27 08:10:00|63657.2|63642.2|63656.5|63641.5|63662.5|63647.5|63647.1|63632.1|369
1751012100000|2025-06-27 08:15:00|63656.4|63641.4|63640.4|63625.4|63656.7|63641.7|63628.2|63613.2|345
1751012400000|2025-06-27 08:20:00|63640.5|63625.5|63672.6|63657.6|63674.9|63659.9|63629.4|63614.4|401
1751012700000|2025-06-27 08:25:00|63672.7|63657.7|63691.5|63676.5|63691.9|63676.9|63672.7|63657.7|368
1751013000000|2025-06-27 08:30:00|63691.4|63676.4|63688.5|63673.5|63714.2|63699.2|63684.8|63669.8|448
1751013300000|2025-06-27 08:35:00|63688.3|63673.3|63699.9|63684.9|63708.6|63693.6|63676.4|63661.4|383
1751013600000|2025-06-27 08:40:00|63699.8|63684.8|63696.1|63681.1|63702.5|63687.5|63682.2|63667.2|369
1751013900000|2025-06-27 08:45:00|63696|63681|63669.3|63654.3|63696.2|63681.2|63667|63652|328
1751014200000|2025-06-27 08:50:00|63669.5|63654.5|63701.4|63686.4|63701.5|63686.5|63667|63652|345
1751014500000|2025-06-27 08:55:00|63702.3|63687.3|63722.4|63707.4|63726.1|63711.1|63697.2|63682.2|398
1751014800000|2025-06-27 09:00:00|63721.4|63706.4|63754.8|63739.8|63754.8|63739.8|63718.7|63703.7|387
1751015100000|2025-06-27 09:05:00|63754.7|63739.7|63748.6|63733.6|63765.5|63750.5|63743|63728|360
1751015400000|2025-06-27 09:10:00|63748.7|63733.7|63743.3|63728.3|63754.5|63739.5|63735.1|63720.1|345
1751015700000|2025-06-27 09:15:00|63743.5|63728.5|63734.3|63719.3|63748.9|63733.9|63725.4|63710.4|368
1751016000000|2025-06-27 09:20:00|63734.2|63719.2|63729.8|63714.8|63744.4|63729.4|63725.3|63710.3|310
1751016300000|2025-06-27 09:25:00|63731.6|63716.6|63728.1|63713.1|63738.8|63723.8|63719.4|63704.4|261
1751016600000|2025-06-27 09:30:00|63727.6|63712.6|63733.4|63718.4|63745.4|63730.4|63725.2|63710.2|370
1751016900000|2025-06-27 09:35:00|63733.5|63718.5|63738.8|63723.8|63739.7|63724.7|63731.2|63716.2|171
1751017200000|2025-06-27 09:40:00|63738.9|63723.9|63739|63724|63744|63729|63730.1|63715.1|245
1751017500000|2025-06-27 09:45:00|63738.9|63723.9|63734.1|63719.1|63738.9|63723.9|63727.4|63712.4|249
1751017800000|2025-06-27 09:50:00|63734|63719|63734|63719|63747.6|63732.6|63725.4|63710.4|381
1751018100000|2025-06-27 09:55:00|63733.5|63718.5|63723.9|63708.9|63737.6|63722.6|63713.9|63698.9|494
1751018400000|2025-06-27 10:00:00|63723.8|63708.8|63697.6|63682.6|63725.7|63710.7|63696.4|63681.4|471
1751018700000|2025-06-27 10:05:00|63697.7|63682.7|63704.9|63689.9|63721.1|63706.1|63690.2|63675.2|401
1751019000000|2025-06-27 10:10:00|63705|63690|63706.4|63691.4|63713.3|63698.3|63701.9|63686.9|348
1751019300000|2025-06-27 10:15:00|63706.3|63691.3|63740.1|63725.1|63744.3|63729.3|63701.1|63686.1|396
1751019600000|2025-06-27 10:20:00|63741.2|63726.2|63758|63743|63763.3|63748.3|63739.2|63724.2|285
1751019900000|2025-06-27 10:25:00|63760.5|63745.5|63758|63743|63760.5|63745.5|63744.8|63729.8|337
1751020200000|2025-06-27 10:30:00|63757.8|63742.8|63757.6|63742.6|63767.7|63752.7|63752.2|63737.2|322
1751020500000|2025-06-27 10:35:00|63757.4|63742.4|63754.8|63739.8|63759.4|63744.4|63744.4|63729.4|318
1751020800000|2025-06-27 10:40:00|63754.9|63739.9|63750.9|63735.9|63757.8|63742.8|63746.3|63731.3|321
1751021100000|2025-06-27 10:45:00|63751|63736|63733|63718|63751.6|63736.6|63730.4|63715.4|305
1751021400000|2025-06-27 10:50:00|63732.8|63717.8|63722.4|63707.4|63733.6|63718.6|63721.2|63706.2|282
1751021700000|2025-06-27 10:55:00|63722.6|63707.6|63699.6|63684.6|63724|63709|63692.9|63677.9|446
1751022000000|2025-06-27 11:00:00|63699.1|63684.1|63682.4|63667.4|63700.2|63685.2|63682.4|63667.4|423
1751022300000|2025-06-27 11:05:00|63682.3|63667.3|63675.6|63660.6|63683.8|63668.8|63665|63650|368
1751022600000|2025-06-27 11:10:00|63675.5|63660.5|63678.5|63663.5|63680.4|63665.4|63673.7|63658.7|201
1751022900000|2025-06-27 11:15:00|63678.6|63663.6|63681.9|63666.9|63682.5|63667.5|63666.6|63651.6|247
1751023200000|2025-06-27 11:20:00|63682.1|63667.1|63688.6|63673.6|63691.1|63676.1|63677|63662|288
1751023500000|2025-06-27 11:25:00|63688.8|63673.8|63682.8|63667.8|63700.8|63685.8|63682.8|63667.8|354
1751023800000|2025-06-27 11:30:00|63682.9|63667.9|63693.3|63678.3|63695.6|63680.6|63666.7|63651.7|337
1751024100000|2025-06-27 11:35:00|63693.7|63678.7|63690.7|63675.7|63700.3|63685.3|63683.8|63668.8|380
1751024400000|2025-06-27 11:40:00|63690.3|63675.3|63676.7|63661.7|63707.5|63692.5|63676.7|63661.7|350
1751024700000|2025-06-27 11:45:00|63676.8|63661.8|63702.1|63687.1|63702.3|63687.3|63673.6|63658.6|278
1751025000000|2025-06-27 11:50:00|63702.2|63687.2|63701.7|63686.7|63716.8|63701.8|63688.7|63673.7|387
1751025300000|2025-06-27 11:55:00|63700.9|63685.9|63701.1|63686.1|63712.9|63697.9|63678|63663|546
1751025600000|2025-06-27 12:00:00|63701.4|63686.4|63732.9|63717.9|63737.6|63722.6|63701.2|63686.2|599
1751025900000|2025-06-27 12:05:00|63731.8|63716.8|63760.1|63745.1|63760.1|63745.1|63723.4|63708.4|438
1751026200000|2025-06-27 12:10:00|63760.2|63745.2|63699.3|63684.3|63762.1|63747.1|63696.1|63681.1|579
1751026500000|2025-06-27 12:15:00|63699|63684|63708.5|63693.5|63719.6|63704.6|63693.5|63678.5|409
1751026800000|2025-06-27 12:20:00|63709.4|63694.4|63669.6|63654.6|63720.6|63705.6|63654.2|63639.2|574
1751027100000|2025-06-27 12:25:00|63669.5|63654.5|63675.4|63648.1|63677.9|63662.9|63654|63639|413
1751027400000|2025-06-27 12:30:00|63676.5|63646.2|63577.2|63562.2|63689.3|63655.7|63569.4|63554.4|864
1751027700000|2025-06-27 12:35:00|63577|63562|63580.1|63565.1|63609|63594|63566.6|63551.6|790
1751028000000|2025-06-27 12:40:00|63582.6|63567.6|63620.1|63605.1|63620.1|63605.1|63571.3|63556.3|675
1751028300000|2025-06-27 12:45:00|63619.2|63604.2|63581.7|63566.7|63620.6|63605.6|63581.7|63566.7|688
1751028600000|2025-06-27 12:50:00|63581.6|63566.6|63557.3|63542.3|63587.5|63572.5|63534.5|63519.5|793
1751028900000|2025-06-27 12:55:00|63554.7|63539.7|63520|63505|63554.7|63539.7|63507.5|63492.5|935
1751029200000|2025-06-27 13:00:00|63520.3|63505.3|63564.3|63549.3|63564.4|63549.4|63484.5|63464.5|969
1751029500000|2025-06-27 13:05:00|63564.4|63549.4|63588.7|63573.7|63589|63574|63538.1|63523.1|702
1751029800000|2025-06-27 13:10:00|63587.8|63572.8|63575.7|63560.7|63601.6|63586.6|63569.1|63554.1|584
1751030100000|2025-06-27 13:15:00|63575.5|63560.5|63571.7|63556.7|63590.3|63575.3|63560.4|63545.4|572
1751030400000|2025-06-27 13:20:00|63573.5|63558.5|63607.7|63592.7|63609.9|63594.9|63560.1|63545.1|631
1751030700000|2025-06-27 13:25:00|63607.5|63592.5|63645.4|63630.4|63646.8|63631.8|63606.5|63591.5|622
1751031000000|2025-06-27 13:30:00|63644.6|63629.6|63658.5|63643.5|63689.8|63674.8|63639.8|63624.8|787
1751031300000|2025-06-27 13:35:00|63659|63644|63616.6|63601.6|63665.2|63650.2|63605.3|63590.3|695
1751031600000|2025-06-27 13:40:00|63616.8|63601.8|63624.2|63609.2|63640.8|63625.8|63611.1|63596.1|604
1751031900000|2025-06-27 13:45:00|63624.3|63609.3|63601.3|63586.3|63630.7|63615.7|63601|63586|585
1751032200000|2025-06-27 13:50:00|63601.8|63586.8|63634.6|63619.6|63638.9|63623.9|63595.5|63580.5|565
1751032500000|2025-06-27 13:55:00|63634.7|63619.7|63622.8|63599.8|63641.7|63626.7|63601.6|63586.6|559
1751032800000|2025-06-27 14:00:00|63639.1|63588|63600.7|63585.7|63639.1|63617.5|63590.5|63575.5|634
1751033100000|2025-06-27 14:05:00|63602.4|63587.4|63590.5|63575.5|63603.5|63588.5|63564.9|63549.9|666
1751033400000|2025-06-27 14:10:00|63589.7|63574.7|63619.4|63604.4|63626.9|63611.9|63588.6|63573.6|720
1751033700000|2025-06-27 14:15:00|63618.8|63603.8|63632.2|63617.2|63633|63618|63605.1|63590.1|585
1751034000000|2025-06-27 14:20:00|63632.1|63617.1|63666.4|63651.4|63666.7|63651.7|63628.9|63613.9|643
1751034300000|2025-06-27 14:25:00|63665.8|63650.8|63656.7|63641.7|63668.8|63653.8|63632.4|63617.4|675
1751034600000|2025-06-27 14:30:00|63654.6|63639.6|63663|63648|63667|63652|63645.3|63630.3|651
1751034900000|2025-06-27 14:35:00|63663.3|63648.3|63690.9|63675.9|63692.9|63677.9|63627.2|63612.2|679
1751035200000|2025-06-27 14:40:00|63689.5|63674.5|63693.2|63678.2|63693.3|63678.3|63664.6|63649.6|580
1751035500000|2025-06-27 14:45:00|63693|63678|63709.9|63694.9|63743.2|63728.2|63691.7|63676.7|681
1751035800000|2025-06-27 14:50:00|63711|63696|63706.9|63691.9|63711.2|63696.2|63682.2|63667.2|700
1751036100000|2025-06-27 14:55:00|63707|63692|63667.6|63652.6|63707|63692|63661.3|63646.3|748
1751036400000|2025-06-27 15:00:00|63667.2|63652.2|63691.4|63676.4|63694.4|63679.4|63661.9|63646.9|822
1751036700000|2025-06-27 15:05:00|63694.1|63679.1|63685.4|63670.4|63705.9|63690.9|63674.9|63659.9|546
1751037000000|2025-06-27 15:10:00|63685.5|63670.5|63679.5|63664.5|63695|63680|63664.8|63649.8|500
1751037300000|2025-06-27 15:15:00|63679.8|63664.8|63686.3|63671.3|63700|63685|63679.2|63664.2|459
1751037600000|2025-06-27 15:20:00|63686.2|63671.2|63678.9|63663.9|63686.2|63671.2|63659.8|63644.8|475
1751037900000|2025-06-27 15:25:00|63678.7|63663.7|63690.4|63675.4|63690.4|63675.4|63669.3|63654.3|434
1751038200000|2025-06-27 15:30:00|63690.6|63675.6|63674.1|63659.1|63698.4|63683.4|63669.6|63654.6|542
1751038500000|2025-06-27 15:35:00|63674.2|63659.2|63631.1|63616.1|63674.2|63659.2|63630.5|63615.5|543
1751038800000|2025-06-27 15:40:00|63631.2|63616.2|63613.6|63598.6|63637.7|63622.7|63604.9|63589.9|474
1751039100000|2025-06-27 15:45:00|63610.9|63595.9|63628.7|63613.7|63633.2|63618.2|63604.5|63589.5|421
1751039400000|2025-06-27 15:50:00|63629.3|63614.3|63629.6|63614.6|63630.9|63615.9|63611|63596|463
1751039700000|2025-06-27 15:55:00|63630.5|63615.5|63640.7|63625.7|63643.5|63628.5|63629.6|63614.6|495
1751040000000|2025-06-27 16:00:00|63641|63626|63641.3|63626.3|63661.1|63646.1|63638.5|63623.5|472
1751040300000|2025-06-27 16:05:00|63641.1|63626.1|63624.9|63609.9|63642.3|63627.3|63624.3|63609.3|382
1751040600000|2025-06-27 16:10:00|63624.7|63609.7|63603.5|63588.5|63633.4|63618.4|63593.2|63578.2|461
1751040900000|2025-06-27 16:15:00|63603.4|63588.4|63628.8|63608.8|63631.9|63616.9|63602.6|63587.6|445
1751041200000|2025-06-27 16:20:00|63630|63610|63650.7|63630.7|63660|63641.3|63622.6|63607.3|491
1751041500000|2025-06-27 16:25:00|63650.8|63630.8|63628|63613|63650.9|63635.9|63622.4|63607.4|483
1751041800000|2025-06-27 16:30:00|63628.3|63613.3|63644.1|63629.1|63651.7|63636.7|63623.3|63608.3|428
1751042100000|2025-06-27 16:35:00|63644|63629|63653|63638|63655.4|63640.4|63637.9|63622.9|485
1751042400000|2025-06-27 16:40:00|63653.2|63638.2|63644.4|63629.4|63653.5|63638.5|63638.8|63623.8|380
1751042700000|2025-06-27 16:45:00|63644.5|63629.5|63653.9|63638.9|63653.9|63638.9|63639.3|63624.3|315
1751043000000|2025-06-27 16:50:00|63654.1|63639.1|63658.9|63643.9|63662.8|63647.8|63640.9|63625.9|329
1751043300000|2025-06-27 16:55:00|63661.5|63646.5|63651.2|63636.2|63676.9|63661.9|63650.5|63635.5|521
1751043600000|2025-06-27 17:00:00|63650|63635|63656.9|63641.9|63667|63652|63645.2|63630.2|454
1751043900000|2025-06-27 17:05:00|63657|63642|63661|63646|63663.8|63648.8|63641|63626|348
1751044200000|2025-06-27 17:10:00|63660.7|63645.7|63663.9|63648.9|63669.3|63654.3|63654.2|63639.2|321
1751044500000|2025-06-27 17:15:00|63664.1|63649.1|63688.6|63673.6|63691.7|63676.7|63660.7|63645.7|422
1751044800000|2025-06-27 17:20:00|63688.8|63673.8|63718.2|63703.2|63722.7|63707.7|63680.1|63665.1|438
1751045100000|2025-06-27 17:25:00|63718.3|63703.3|63707.2|63692.2|63724.7|63709.7|63696.6|63681.6|509
1751045400000|2025-06-27 17:30:00|63707.3|63692.3|63709|63694|63718.3|63703.3|63697|63682|364
1751045700000|2025-06-27 17:35:00|63708.8|63693.8|63707.3|63692.3|63717.3|63702.3|63702.6|63687.6|384
1751046000000|2025-06-27 17:40:00|63707.4|63692.4|63738.6|63723.6|63753.9|63738.9|63707.4|63692.4|464
1751046300000|2025-06-27 17:45:00|63738.4|63723.4|63763.8|63748.8|63768.5|63753.5|63727|63712|920
1751046600000|2025-06-27 17:50:00|63764|63749|63775.9|63760.9|63781.5|63766.5|63758.5|63743.5|651
1751046900000|2025-06-27 17:55:00|63774.7|63759.7|63757.6|63742.6|63793.6|63778.6|63753|63738|674
1751047200000|2025-06-27 18:00:00|63757.9|63742.9|63766.9|63751.9|63769.3|63754.3|63737.8|63722.8|686
1751047500000|2025-06-27 18:05:00|63767|63752|63802.3|63787.3|63810.5|63795.5|63763.6|63745.9|627
1751047800000|2025-06-27 18:10:00|63800.3|63785.3|63793.4|63778.4|63821.6|63806.6|63787.9|63772.7|494
1751048100000|2025-06-27 18:15:00|63793.6|63778.6|63800.6|63785.6|63803|63788|63780.9|63765.9|390
1751048400000|2025-06-27 18:20:00|63800.3|63785.3|63785.3|63770.3|63821.9|63806.9|63776.2|63761.2|462
1751048700000|2025-06-27 18:25:00|63786.5|63771.5|63799.4|63784.4|63803.8|63788.8|63780.7|63765.7|427
1751049000000|2025-06-27 18:30:00|63803.6|63788.6|63818.9|63803.9|63827|63812|63800.9|63785.9|466
1751049300000|2025-06-27 18:35:00|63819.5|63804.5|63831.8|63816.8|63835.4|63820.4|63818.5|63803.5|417
1751049600000|2025-06-27 18:40:00|63831.2|63816.2|63808.1|63793.1|63834.7|63819.7|63808.1|63793.1|393
1751049900000|2025-06-27 18:45:00|63807.1|63792.1|63797.5|63782.5|63808.3|63793.3|63790.2|63775.2|430
1751050200000|2025-06-27 18:50:00|63797.6|63782.6|63762.5|63747.5|63797.6|63782.6|63758.7|63743.7|492
1751050500000|2025-06-27 18:55:00|63762.3|63747.3|63774.2|63759.2|63775.5|63760.5|63759.3|63744.3|432
1751050800000|2025-06-27 19:00:00|63774|63759|63740.5|63725.5|63777.3|63762.3|63740|63725|361
1751051100000|2025-06-27 19:05:00|63740.3|63725.3|63755.8|63740.8|63756.7|63741.7|63729.3|63714.3|292
1751051400000|2025-06-27 19:10:00|63755.9|63740.9|63740.8|63725.8|63756.2|63741.2|63736.5|63721.5|240
1751051700000|2025-06-27 19:15:00|63741|63726|63745.8|63730.8|63753.8|63738.8|63734.8|63719.8|190
1751052000000|2025-06-27 19:20:00|63745|63730|63747.4|63732.4|63757.4|63742.4|63741.2|63726.2|243
1751052300000|2025-06-27 19:25:00|63747.5|63732.5|63735.2|63720.2|63752|63737|63735.2|63720.2|262
1751052600000|2025-06-27 19:30:00|63735.4|63720.4|63746.6|63731.6|63748|63733|63732.6|63717.6|249
1751052900000|2025-06-27 19:35:00|63746.5|63731.5|63749.5|63734.5|63763.9|63746.4|63744.7|63729.7|377
1751053200000|2025-06-27 19:40:00|63749.6|63734.6|63746.3|63731.3|63754.3|63739.3|63737.8|63722.8|445
1751053500000|2025-06-27 19:45:00|63746.4|63731.4|63758.7|63743.7|63758.7|63743.7|63728.2|63713.2|316
1751053800000|2025-06-27 19:50:00|63758.9|63743.9|63747.7|63732.7|63758.9|63743.9|63742.8|63727.8|400
1751054100000|2025-06-27 19:55:00|63747.6|63732.6|63737.7|63722.7|63763.3|63748.3|63737.5|63722.5|430
1751054400000|2025-06-27 20:00:00|63739|63724|63734.6|63714.6|63740.9|63725.9|63725.3|63710.3|242
1751054700000|2025-06-27 20:05:00|63734.4|63714.4|63726.8|63706.8|63734.8|63714.8|63726.4|63706.4|125
1751055000000|2025-06-27 20:10:00|63726.7|63706.7|63716.3|63696.3|63731.9|63711.9|63713.8|63693.8|123
1751055300000|2025-06-27 20:15:00|63716.5|63696.5|63698.2|63678.2|63716.5|63696.5|63694.9|63674.9|125
1751055600000|2025-06-27 20:20:00|63698.1|63678.1|63691.3|63671.3|63700.5|63680.5|63690.2|63670.2|148
1751055900000|2025-06-27 20:25:00|63691.2|63671.2|63698|63678|63711.7|63691.7|63690.3|63670.3|331
1751056200000|2025-06-27 20:30:00|63698.1|63678.1|63695.4|63675.4|63698.1|63678.1|63689.8|63669.8|115
1751056500000|2025-06-27 20:35:00|63695.5|63675.5|63692.6|63672.6|63696.7|63676.7|63692.3|63672.3|88
1751056800000|2025-06-27 20:40:00|63692.3|63672.3|63688.6|63668.6|63692.4|63672.4|63685.5|63665.5|198
1751057100000|2025-06-27 20:45:00|63688.5|63668.5|63673.9|63653.9|63691.4|63671.4|63672.4|63652.4|247
1751057400000|2025-06-27 20:50:00|63676.8|63656.8|63667.1|63647.1|63680|63660|63667.1|63647.1|312
1751057700000|2025-06-27 20:55:00|63667.3|63647.3|63708.2|63609.2|63722.1|63647.8|63657|63605.8|139
1751227200000|2025-06-29 20:00:00|63579.7|63549.7|63578|63548|63601.9|63550|63578|63526.8|23
1751227500000|2025-06-29 20:05:00|63600.6|63526.9|63603.3|63524.4|63604|63526.9|63600.6|63524|28
1751227800000|2025-06-29 20:10:00|63603.6|63524.2|63603.3|63524.9|63605.5|63524.9|63603.3|63523|22
1751228100000|2025-06-29 20:15:00|63602.2|63524.8|63601.9|63527.1|63608.8|63548|63578|63521.1|13
1751228400000|2025-06-29 20:20:00|63601.7|63526.9|63606.1|63531|63606.6|63532.6|63601.7|63521.7|69
1751228700000|2025-06-29 20:25:00|63606.3|63530.7|63610.3|63514.1|63611|63531.7|63604.7|63514.1|38
1751229000000|2025-06-29 20:30:00|63610.5|63514|63609.2|63515.7|63611.3|63521.6|63600.3|63514|28
1751229300000|2025-06-29 20:35:00|63609.1|63515.8|63609.6|63516.9|63611.2|63516.9|63609.1|63513.5|38
1751229600000|2025-06-29 20:40:00|63609.5|63517|63611.5|63519.9|63611.8|63523.2|63608.3|63516.8|55
1751229900000|2025-06-29 20:45:00|63611.4|63520|63610.7|63520.8|63611.4|63520.8|63610.6|63520|13
1751230200000|2025-06-29 20:50:00|63610.6|63520.7|63637.1|63539.2|63639.1|63539.2|63609.8|63519.1|54
1751230500000|2025-06-29 20:55:00|63637|63539.4|63634.5|63552.6|63639.3|63553.5|63633.3|63535|82
1751230800000|2025-06-29 21:00:00|63608.5|63578.5|63620.8|63558|63631.1|63578.5|63608.5|63539.5|8
1751231100000|2025-06-29 21:05:00|63621|63557.8|63653|63554|63653.7|63561.9|63607.4|63552.1|21
1751231400000|2025-06-29 21:10:00|63653.9|63554.9|63658.7|63570|63662|63570.5|63652.8|63553.8|112
1751231700000|2025-06-29 21:15:00|63675.9|63573|63663.9|63578.4|63679.6|63599.1|63661.5|63566.6|157
1751232000000|2025-06-29 21:20:00|63662.4|63576.2|63660.8|63578.8|63663.7|63580.5|63660.3|63575.1|76
1751232300000|2025-06-29 21:25:00|63660.6|63578.7|63660.7|63580.2|63663.7|63581.4|63660.6|63578|70
1751232600000|2025-06-29 21:30:00|63662.5|63578.1|63660.9|63561.9|63667.7|63589.1|63660.1|63561.5|129
1751232900000|2025-06-29 21:35:00|63662.8|63563.8|63649.8|63575.7|63667.9|63597.3|63649.8|63561.4|157
1751233200000|2025-06-29 21:40:00|63649.1|63575.8|63627.4|63572|63649.4|63577.5|63618.3|63550.4|134
1751233500000|2025-06-29 21:45:00|63626.9|63574.6|63608.6|63575.8|63633.3|63581.2|63608.6|63569.2|124
1751233800000|2025-06-29 21:50:00|63608.5|63575.9|63610.5|63572.8|63617.6|63578.4|63606|63569.7|64
1751234100000|2025-06-29 21:55:00|63610.4|63573|63607.4|63577.3|63612.6|63578.5|63606|63570.2|65
1751234400000|2025-06-29 22:00:00|63607.2|63577.2|63630.9|63593.2|63634.8|63598.7|63606.6|63576.9|446
1751234700000|2025-06-29 22:05:00|63631.4|63593.1|63633.7|63599.5|63634.4|63600.4|63621.2|63583.1|285
1751235000000|2025-06-29 22:10:00|63633.5|63600.7|63626.9|63593|63636.9|63605.9|63624.3|63591|279
1751235300000|2025-06-29 22:15:00|63627|63593.5|63619.5|63595.9|63630.5|63602|63614.4|63583.3|347
1751235600000|2025-06-29 22:20:00|63619.8|63595.6|63635.8|63610.5|63637.9|63612.5|63618|63593.5|389
1751235900000|2025-06-29 22:25:00|63636|63610.4|63652.9|63631.2|63652.9|63631.2|63634.2|63610.4|360
1751236200000|2025-06-29 22:30:00|63653|63631.3|63630.6|63607.9|63653|63631.3|63624.9|63601.7|337
1751236500000|2025-06-29 22:35:00|63630.5|63608|63618|63598|63630.7|63608.1|63613.8|63593.5|256
1751236800000|2025-06-29 22:40:00|63618.1|63597.7|63620.9|63600.2|63631.3|63609.9|63617.5|63597.5|215
1751237100000|2025-06-29 22:45:00|63621.1|63600.1|63618|63597|63626.1|63604.2|63615.9|63594.3|258
1751237400000|2025-06-29 22:50:00|63617.8|63596.8|63613.7|63591.8|63617.9|63596.8|63596.4|63573.7|327
1751237700000|2025-06-29 22:55:00|63613.9|63591.6|63612|63587|63621|63598.5|63607.7|63584.9|318
1751238000000|2025-06-29 23:00:00|63611.6|63586.6|63589|63569|63618.7|63598.7|63582.5|63562.5|285
1751238300000|2025-06-29 23:05:00|63588.9|63568.9|63580.4|63560.4|63597.9|63577.9|63580.2|63560.2|223
1751238600000|2025-06-29 23:10:00|63580.3|63560.3|63574.8|63554.8|63583.6|63563.6|63574.2|63554.2|192
1751238900000|2025-06-29 23:15:00|63574.9|63554.9|63575.4|63555.4|63580.8|63560.8|63563.6|63543.6|246
1751239200000|2025-06-29 23:20:00|63575.2|63555.2|63581|63561|63589.5|63569.5|63563.6|63543.6|210
1751239500000|2025-06-29 23:25:00|63581.1|63561.1|63595.5|63575.5|63595.5|63575.5|63573.4|63553.4|186
1751239800000|2025-06-29 23:30:00|63595.4|63575.4|63596.5|63576.5|63603.7|63583.7|63588.6|63568.6|219
1751240100000|2025-06-29 23:35:00|63596.4|63576.4|63604.3|63584.3|63611.1|63591.1|63596.4|63576.4|183
1751240400000|2025-06-29 23:40:00|63604|63584|63600.8|63580.8|63611.4|63591.4|63600.6|63580.6|157
1751240700000|2025-06-29 23:45:00|63600.6|63580.6|63608.3|63588.3|63608.4|63588.4|63589.9|63569.9|182
1751241000000|2025-06-29 23:50:00|63608.1|63588.1|63615|63595|63624.5|63604.5|63605.9|63585.9|217
1751241300000|2025-06-29 23:55:00|63614.9|63594.9|63627.6|63607.6|63630|63610|63614.8|63594.8|187
1751241600000|2025-06-30 00:00:00|63627.7|63607.7|63635.4|63615.4|63635.8|63615.8|63618.7|63598.7|253
1751241900000|2025-06-30 00:05:00|63633.4|63613.4|63652.1|63632.1|63652.9|63632.9|63631.2|63611.2|276
1751242200000|2025-06-30 00:10:00|63651.8|63631.8|63633.7|63618.7|63651.9|63631.9|63630.9|63610.9|249
1751242500000|2025-06-30 00:15:00|63634.2|63619.2|63624|63609|63643.5|63628.5|63623.7|63608.7|261
1751242800000|2025-06-30 00:20:00|63624.3|63609.3|63631.4|63616.4|63635.6|63620.6|63620|63605|289
1751243100000|2025-06-30 00:25:00|63631.6|63616.6|63630.8|63615.8|63633.7|63618.7|63620.4|63605.4|268
1751243400000|2025-06-30 00:30:00|63630.9|63615.9|63645.2|63630.2|63652.8|63637.8|63630.9|63615.9|259
1751243700000|2025-06-30 00:35:00|63645.1|63630.1|63660.7|63645.7|63664.5|63649.5|63642.6|63627.6|218
1751244000000|2025-06-30 00:40:00|63660.6|63645.6|63658.7|63643.7|63662.8|63647.8|63650|63635|242
1751244300000|2025-06-30 00:45:00|63658.6|63643.6|63669|63654|63672.1|63657.1|63654.2|63639.2|274
1751244600000|2025-06-30 00:50:00|63668.7|63653.7|63681.8|63666.8|63685.2|63670.2|63656.1|63641.1|355
1751244900000|2025-06-30 00:55:00|63682|63667|63674|63659|63684.9|63669.9|63667.1|63652.1|416
1751245200000|2025-06-30 01:00:00|63674.1|63659.1|63678.8|63663.8|63689.2|63674.2|63673.1|63658.1|271
1751245500000|2025-06-30 01:05:00|63678.9|63663.9|63681.5|63666.5|63688.7|63673.7|63675.8|63660.8|254
1751245800000|2025-06-30 01:10:00|63681.4|63666.4|63671.9|63651.9|63681.4|63666.4|63662.2|63645.7|266
1751246100000|2025-06-30 01:15:00|63672|63652|63636.2|63616.2|63675|63655|63633.8|63613.8|363
1751246400000|2025-06-30 01:20:00|63636.5|63616.5|63636.4|63616.4|63645.6|63630.6|63630.6|63612.4|300
1751246700000|2025-06-30 01:25:00|63637.1|63617.1|63625.2|63605.2|63637.4|63618.2|63620|63600|235
1751247000000|2025-06-30 01:30:00|63625.1|63605.1|63602.9|63587.9|63633.3|63613.3|63600.8|63585.8|251
1751247300000|2025-06-30 01:35:00|63602.7|63587.7|63593.1|63573.1|63607.7|63592.7|63592.5|63572.5|211
1751247600000|2025-06-30 01:40:00|63592.9|63572.9|63598.8|63583.8|63604.3|63589.3|63584.9|63569.9|311
1751247900000|2025-06-30 01:45:00|63599|63584|63609|63594|63615.9|63600.9|63594|63579|309
1751248200000|2025-06-30 01:50:00|63609.2|63594.2|63642|63627|63654.4|63639.4|63609.2|63594.2|320
1751248500000|2025-06-30 01:55:00|63640.7|63625.7|63662.7|63647.7|63666.1|63651.1|63636.7|63621.7|355
1751248800000|2025-06-30 02:00:00|63662.9|63647.9|63666.8|63651.8|63668.8|63653.8|63635.9|63620.9|350
1751249100000|2025-06-30 02:05:00|63666.7|63651.7|63661.6|63641.6|63668.9|63651.7|63646.9|63626.9|319
1751249400000|2025-06-30 02:10:00|63661.4|63641.4|63661.6|63641.6|63676.7|63656.7|63655.8|63639|289
1751249700000|2025-06-30 02:15:00|63660.4|63640.4|63620.1|63605.1|63660.7|63640.7|63604.3|63584.3|382
1751250000000|2025-06-30 02:20:00|63619.9|63604.9|63625.6|63610.6|63631.1|63616.1|63615.4|63600.4|260
1751250300000|2025-06-30 02:25:00|63625.5|63610.5|63625.1|63610.1|63630.7|63615.7|63619.6|63604.6|214
1751250600000|2025-06-30 02:30:00|63625|63610|63632.3|63612.3|63641.5|63626.5|63624.2|63607.6|221
1751250900000|2025-06-30 02:35:00|63632.2|63612.2|63642.4|63622.4|63642.4|63622.4|63624.3|63607.9|165
1751251200000|2025-06-30 02:40:00|63642.2|63622.2|63650.1|63635.1|63652.3|63637.3|63636|63616|183
1751251500000|2025-06-30 02:45:00|63650.4|63635.4|63640.3|63625.3|63662|63647|63639.4|63624.4|216
1751251800000|2025-06-30 02:50:00|63640.6|63625.6|63662.9|63642.9|63671.6|63651.6|63639.1|63624.1|190
1751252100000|2025-06-30 02:55:00|63663.3|63643.3|63669.1|63654.1|63671.4|63656.4|63655.7|63640.7|205
1751252400000|2025-06-30 03:00:00|63669.4|63654.4|63684.2|63669.2|63689.6|63674.6|63669.4|63654.4|186
1751252700000|2025-06-30 03:05:00|63684|63669|63668|63648|63684|63669|63665.5|63645.5|184
1751253000000|2025-06-30 03:10:00|63668.2|63648.2|63665.6|63645.6|63668.5|63650.1|63653.5|63638.5|208
1751253300000|2025-06-30 03:15:00|63665.5|63645.5|63679.7|63664.7|63680.2|63665.2|63656.7|63640.6|206
1751253600000|2025-06-30 03:20:00|63679.9|63664.9|63669.5|63654.5|63679.9|63664.9|63668.2|63653.2|214
1751253900000|2025-06-30 03:25:00|63669.4|63654.4|63675.1|63660.1|63678.4|63663.4|63655.6|63640.6|211
1751254200000|2025-06-30 03:30:00|63675.9|63660.9|63692.3|63677.3|63698.4|63683.4|63671.4|63656.4|239
1751254500000|2025-06-30 03:35:00|63692.6|63677.6|63707.9|63687.9|63708.8|63691.7|63692.6|63677.1|214
1751254800000|2025-06-30 03:40:00|63707.5|63687.5|63699.2|63684.2|63708.5|63692.8|63698.9|63683.9|133
1751255100000|2025-06-30 03:45:00|63696.5|63681.5|63688.8|63673.8|63697.9|63682.9|63688.6|63673.6|124
1751255400000|2025-06-30 03:50:00|63689|63674|63694.5|63679.5|63696.2|63681.2|63685.7|63670.7|193
1751255700000|2025-06-30 03:55:00|63694.7|63679.7|63707.4|63692.4|63709.6|63694.6|63694.3|63679.3|195
1751256000000|2025-06-30 04:00:00|63707.3|63692.3|63689.3|63674.3|63708.1|63693.1|63688.8|63673.8|259
1751256300000|2025-06-30 04:05:00|63688.4|63673.4|63678.1|63663.1|63690.4|63675.4|63678.1|63663.1|150
1751256600000|2025-06-30 04:10:00|63678|63663|63689.6|63674.6|63691.2|63676.2|63675.3|63660.3|172
1751256900000|2025-06-30 04:15:00|63691|63676|63691.4|63676.4|63697.4|63682.4|63684.6|63669.6|143
1751257200000|2025-06-30 04:20:00|63691.5|63676.5|63694.2|63679.2|63697.7|63682.7|63691.5|63676.5|125
1751257500000|2025-06-30 04:25:00|63694.4|63679.4|63684.6|63669.6|63694.9|63679.9|63682|63667|121
1751257800000|2025-06-30 04:30:00|63684.4|63669.4|63679.8|63659.8|63686.7|63671.7|63678.2|63658.2|132
1751258100000|2025-06-30 04:35:00|63679.6|63659.6|63656.6|63641.6|63679.6|63659.6|63656.6|63641.6|169
1751258400000|2025-06-30 04:40:00|63656.5|63641.5|63640.8|63625.8|63656.5|63641.5|63638.9|63623.9|197
1751258700000|2025-06-30 04:45:00|63641|63626|63631.1|63616.1|63654.2|63639.2|63626|63611|202
1751259000000|2025-06-30 04:50:00|63631.2|63616.2|63611|63596|63632.9|63617.9|63600.7|63585.7|261
1751259300000|2025-06-30 04:55:00|63610.9|63595.9|63609|63594|63623.6|63608.6|63607.3|63592.3|224
1751259600000|2025-06-30 05:00:00|63609.9|63594.9|63597.5|63582.5|63612.3|63597.3|63588|63573|322
1751259900000|2025-06-30 05:05:00|63597.6|63582.6|63596.2|63581.2|63611.7|63596.7|63595.6|63580.6|236
1751260200000|2025-06-30 05:10:00|63596.1|63581.1|63583.3|63568.3|63596.2|63581.2|63574.6|63559.6|264
1751260500000|2025-06-30 05:15:00|63583.4|63568.4|63576|63561|63583.6|63568.6|63565.5|63550.5|233
1751260800000|2025-06-30 05:20:00|63576.1|63561.1|63572|63557|63582.9|63567.9|63570.9|63555.9|210
1751261100000|2025-06-30 05:25:00|63571.4|63556.4|63575.8|63560.8|63585.7|63569.5|63566|63551|235
1751261400000|2025-06-30 05:30:00|63574.5|63559.5|63583.2|63568.2|63594.8|63579.8|63570.3|63555.3|294
1751261700000|2025-06-30 05:35:00|63583|63568|63592|63577|63597.6|63582.6|63569.7|63554.7|284
1751262000000|2025-06-30 05:40:00|63591.9|63576.9|63598.1|63583.1|63604.4|63589.4|63591.9|63576.9|280
1751262300000|2025-06-30 05:45:00|63597.8|63582.8|63614|63599|63614|63599|63589.4|63574.4|320
1751262600000|2025-06-30 05:50:00|63614.6|63599.6|63626.4|63611.4|63628.7|63613.7|63614|63599|310
1751262900000|2025-06-30 05:55:00|63626.5|63611.5|63632.7|63612.7|63649.4|63629.4|63620.6|63605.6|392
1751263200000|2025-06-30 06:00:00|63632.2|63612.2|63645.2|63630.2|63645.3|63630.3|63626.7|63606.7|405
1751263500000|2025-06-30 06:05:00|63645.1|63630.1|63624|63609|63646.2|63631.2|63613.2|63598.2|447
1751263800000|2025-06-30 06:10:00|63624.3|63609.3|63624.7|63609.7|63625.7|63610.7|63611|63596|361
1751264100000|2025-06-30 06:15:00|63627|63612|63633.4|63618.4|63659.6|63644.6|63620.8|63605.8|529
1751264400000|2025-06-30 06:20:00|63633.8|63618.8|63624.6|63609.6|63642.5|63627.5|63607.9|63592.9|484
1751264700000|2025-06-30 06:25:00|63621.8|63606.8|63610.5|63595.5|63623.8|63608.8|63595.7|63580.7|576
1751265000000|2025-06-30 06:30:00|63613.2|63598.2|63593.9|63578.9|63628.2|63613.2|63592.4|63577.4|641
1751265300000|2025-06-30 06:35:00|63592.6|63577.6|63603.6|63588.6|63607.5|63592.5|63589.3|63574.3|473
1751265600000|2025-06-30 06:40:00|63603.9|63588.9|63562.8|63547.8|63605.6|63590.6|63553.5|63538.5|542
1751265900000|2025-06-30 06:45:00|63562.4|63547.4|63564.5|63549.5|63588.2|63573.2|63559.2|63544.2|530
1751266200000|2025-06-30 06:50:00|63564.9|63549.9|63538.8|63523.8|63571.3|63556.3|63524.5|63509.5|580
1751266500000|2025-06-30 06:55:00|63538.9|63523.9|63538.2|63523.2|63541.4|63526.4|63498.3|63483.3|749
1751266800000|2025-06-30 07:00:00|63539.5|63524.5|63588|63573|63590.2|63575.2|63538.2|63523.2|634
1751267100000|2025-06-30 07:05:00|63592.2|63577.2|63588|63573|63598.8|63583.8|63579|63564|554
1751267400000|2025-06-30 07:10:00|63588.1|63573.1|63566.1|63551.1|63589.5|63574.5|63553.1|63538.1|657
1751267700000|2025-06-30 07:15:00|63565.9|63550.9|63564.2|63549.2|63584.7|63569.7|63560.6|63545.6|580
1751268000000|2025-06-30 07:20:00|63564.1|63549.1|63580.2|63565.2|63594.2|63579.2|63561.8|63546.8|595
1751268300000|2025-06-30 07:25:00|63580.1|63565.1|63621.5|63606.5|63621.5|63606.5|63573.6|63558.6|540
1751268600000|2025-06-30 07:30:00|63621.4|63606.4|63613.3|63598.3|63634.5|63619.5|63602.8|63587.8|515
1751268900000|2025-06-30 07:35:00|63612.5|63597.5|63584.1|63569.1|63613.4|63598.4|63582.7|63567.7|499
1751269200000|2025-06-30 07:40:00|63584.2|63569.2|63602.7|63587.7|63606.2|63591.2|63580.4|63565.4|520
1751269500000|2025-06-30 07:45:00|63602.8|63587.8|63595.3|63580.3|63612.1|63597.1|63590.7|63575.7|546
1751269800000|2025-06-30 07:50:00|63595.2|63580.2|63614.3|63599.3|63626.3|63611.3|63589.5|63574.5|471
1751270100000|2025-06-30 07:55:00|63614.2|63599.2|63641.5|63621.5|63641.5|63624.3|63611.9|63596.9|571
1751270400000|2025-06-30 08:00:00|63645.4|63625.4|63636.7|63621.7|63678.4|63663.4|63634.1|63619.1|824
1751270700000|2025-06-30 08:05:00|63636.5|63621.5|63641.3|63626.3|63659.2|63644.2|63634.3|63619.3|607
1751271000000|2025-06-30 08:10:00|63641.5|63626.5|63661.7|63646.7|63670.1|63655.1|63641.5|63626.5|581
1751271300000|2025-06-30 08:15:00|63661.6|63646.6|63657.1|63642.1|63671.9|63656.9|63648.9|63633.9|478
1751271600000|2025-06-30 08:20:00|63656|63641|63653.4|63638.4|63666|63651|63652.6|63637.6|464
1751271900000|2025-06-30 08:25:00|63653.3|63638.3|63668.9|63653.9|63702.6|63685.7|63647.4|63632.4|432
1751272200000|2025-06-30 08:30:00|63668.8|63653.8|63660.7|63645.7|63676|63661|63647.8|63632.8|465
1751272500000|2025-06-30 08:35:00|63660.9|63645.9|63653.2|63638.2|63664.3|63649.3|63635.5|63620.5|447
1751272800000|2025-06-30 08:40:00|63652.9|63637.9|63648|63633|63659.7|63644.7|63638.9|63623.9|433
1751273100000|2025-06-30 08:45:00|63647.9|63632.9|63647.6|63632.6|63660.7|63645.7|63636|63621|432
1751273400000|2025-06-30 08:50:00|63647.5|63632.5|63634.3|63619.3|63663.7|63648.7|63632.9|63617.9|519
1751273700000|2025-06-30 08:55:00|63634.2|63619.2|63616.8|63596.8|63641.1|63626.1|63609.7|63594.7|729
1751274000000|2025-06-30 09:00:00|63618.2|63598.2|63625.8|63610.8|63635.5|63620.5|63618.2|63598.2|588
1751274300000|2025-06-30 09:05:00|63626|63611|63639.7|63624.7|63647.5|63632.5|63619.8|63604.8|554
1751274600000|2025-06-30 09:10:00|63639.6|63624.6|63632.9|63617.9|63644.9|63629.9|63632.1|63617.1|475
1751274900000|2025-06-30 09:15:00|63632.7|63617.7|63629.3|63614.3|63647.5|63632.5|63627.6|63612.6|447
1751275200000|2025-06-30 09:20:00|63629.1|63614.1|63603.9|63588.9|63642|63627|63603.9|63588.9|555
1751275500000|2025-06-30 09:25:00|63602.8|63587.8|63621.8|63606.8|63626.8|63611.8|63596.3|63581.3|556
1751275800000|2025-06-30 09:30:00|63622.5|63607.5|63638.1|63623.1|63638.9|63623.9|63609.6|63594.6|534
1751276100000|2025-06-30 09:35:00|63638.2|63623.2|63658.3|63643.3|63678.2|63663.2|63636.9|63621.9|517
1751276400000|2025-06-30 09:40:00|63658.2|63643.2|63662.6|63647.6|63670|63655|63651.7|63636.7|460
1751276700000|2025-06-30 09:45:00|63662.3|63647.3|63666.7|63651.7|63680.8|63665.8|63659.4|63644.4|437
1751277000000|2025-06-30 09:50:00|63666.8|63651.8|63656.2|63641.2|63674.3|63659.3|63655.9|63640.9|455
1751277300000|2025-06-30 09:55:00|63655.8|63640.8|63669.1|63654.1|63675.7|63660.7|63650.5|63635.5|616
1751277600000|2025-06-30 10:00:00|63668.5|63653.5|63679.2|63664.2|63680.7|63665.7|63664.4|63649.4|500
1751277900000|2025-06-30 10:05:00|63678.7|63663.7|63682.3|63667.3|63682.5|63667.5|63671|63656|365
1751278200000|2025-06-30 10:10:00|63682.1|63667.1|63668.1|63653.1|63685.1|63670.1|63665|63650|367
1751278500000|2025-06-30 10:15:00|63668.4|63653.4|63671.7|63656.7|63681.7|63666.7|63668.2|63653.2|316
1751278800000|2025-06-30 10:20:00|63671.6|63656.6|63658.2|63643.2|63674.9|63659.9|63656.2|63641.2|351
1751279100000|2025-06-30 10:25:00|63658|63643|63648.9|63633.9|63659.5|63644.5|63645.1|63630.1|411
1751279400000|2025-06-30 10:30:00|63649.1|63634.1|63654.7|63639.7|63668.1|63653.1|63645.2|63630.2|412
1751279700000|2025-06-30 10:35:00|63654.9|63639.9|63674.2|63659.2|63675.4|63660.4|63651.7|63636.7|347
1751280000000|2025-06-30 10:40:00|63674.4|63659.4|63678|63663|63679.6|63664.6|63663.1|63648.1|382
1751280300000|2025-06-30 10:45:00|63677.9|63662.9|63662.3|63647.3|63677.9|63662.9|63650.9|63635.9|351
1751280600000|2025-06-30 10:50:00|63662.4|63647.4|63653|63638|63666|63651|63646.5|63631.5|395
1751280900000|2025-06-30 10:55:00|63655.2|63640.2|63641.4|63626.4|63661|63646|63640.2|63625.2|471
1751281200000|2025-06-30 11:00:00|63641.3|63626.3|63636.9|63621.9|63642.7|63627.7|63619.4|63604.4|530
1751281500000|2025-06-30 11:05:00|63636.8|63621.8|63633.5|63618.5|63646.6|63631.6|63632.4|63617.4|376
1751281800000|2025-06-30 11:10:00|63633.4|63618.4|63628.6|63613.6|63637.5|63622.5|63618.2|63603.2|389
1751282100000|2025-06-30 11:15:00|63628.5|63613.5|63639|63624|63647.8|63632.8|63622.7|63607.7|430
1751282400000|2025-06-30 11:20:00|63638.9|63623.9|63611.9|63596.9|63639.1|63624.1|63609.1|63594.1|396
1751282700000|2025-06-30 11:25:00|63610.8|63595.8|63616.6|63601.6|63618.6|63603.6|63603.2|63588.2|306
1751283000000|2025-06-30 11:30:00|63616.5|63601.5|63613.2|63598.2|63629.6|63614.6|63609.9|63594.9|376
1751283300000|2025-06-30 11:35:00|63615.3|63600.3|63632|63617|63635.4|63620.4|63609.3|63594.3|444
1751283600000|2025-06-30 11:40:00|63631.9|63616.9|63642.3|63627.3|63644.3|63629.3|63629|63614|380
1751283900000|2025-06-30 11:45:00|63642.2|63627.2|63632.8|63617.8|63643.2|63628.2|63629.3|63614.3|375
1751284200000|2025-06-30 11:50:00|63632.9|63617.9|63625.6|63610.6|63633.4|63618.4|63617.6|63602.6|461
1751284500000|2025-06-30 11:55:00|63626.8|63611.8|63652.3|63632.3|63652.3|63636.5|63626.8|63611.8|481
1751284800000|2025-06-30 12:00:00|63652.2|63632.2|63661.1|63646.1|63662.7|63647.7|63638.2|63621.9|448
1751285100000|2025-06-30 12:05:00|63661.2|63646.2|63665.1|63650.1|63667.9|63652.9|63656.9|63641.9|426
1751285400000|2025-06-30 12:10:00|63665.6|63650.6|63685.2|63670.2|63694.4|63679.4|63665.6|63650.6|525
1751285700000|2025-06-30 12:15:00|63685.3|63670.3|63701.1|63686.1|63712.6|63697.6|63684.7|63669.7|493
1751286000000|2025-06-30 12:20:00|63700.9|63685.9|63678.8|63663.8|63708.6|63693.6|63676.2|63661.2|467
1751286300000|2025-06-30 12:25:00|63679.1|63664.1|63699.3|63684.3|63700.8|63685.8|63678.1|63663.1|449
1751286600000|2025-06-30 12:30:00|63700.3|63685.3|63708.3|63693.3|63726.1|63711.1|63697.2|63682.2|458
1751286900000|2025-06-30 12:35:00|63708.2|63693.2|63727.4|63712.4|63730.1|63715.1|63706.5|63691.5|402
1751287200000|2025-06-30 12:40:00|63727.2|63712.2|63708.2|63693.2|63732.8|63717.8|63706.9|63691.9|465
1751287500000|2025-06-30 12:45:00|63709.1|63694.1|63713.4|63698.4|63715.1|63700.1|63698.1|63683.1|358
1751287800000|2025-06-30 12:50:00|63713.3|63698.3|63705.9|63690.9|63713.6|63698.6|63687.8|63672.8|375
1751288100000|2025-06-30 12:55:00|63704.2|63689.2|63703|63688|63715.8|63700.8|63697.1|63682.1|375
1751288400000|2025-06-30 13:00:00|63702.6|63687.6|63709.3|63694.3|63709.3|63694.3|63695.1|63680.1|444
1751288700000|2025-06-30 13:05:00|63709.9|63694.9|63695.1|63680.1|63709.9|63694.9|63678.7|63663.7|422
1751289000000|2025-06-30 13:10:00|63695|63680|63680.3|63665.3|63697|63682|63677.2|63662.2|448
1751289300000|2025-06-30 13:15:00|63679.2|63664.2|63686|63671|63696.4|63681.4|63676.6|63661.6|400
1751289600000|2025-06-30 13:20:00|63685.8|63670.8|63672.3|63657.3|63686.6|63671.6|63666.3|63651.3|508
1751289900000|2025-06-30 13:25:00|63672.1|63657.1|63677.8|63662.8|63686.4|63671.4|63669.3|63654.3|442
1751290200000|2025-06-30 13:30:00|63678|63663|63674.8|63659.8|63678.1|63663.1|63658.2|63643.2|532
1751290500000|2025-06-30 13:35:00|63674.9|63659.9|63675.1|63660.1|63692.3|63677.3|63672.1|63657.1|448
1751290800000|2025-06-30 13:40:00|63675.6|63660.6|63681.2|63661.2|63681.6|63665|63666.2|63649.5|354
1751291100000|2025-06-30 13:45:00|63680.9|63660.9|63690.3|63675.3|63701.1|63686.1|63677.5|63660|538
1751291400000|2025-06-30 13:50:00|63690.2|63675.2|63702.4|63687.4|63707.6|63692.6|63668.8|63653.8|646
1751291700000|2025-06-30 13:55:00|63702.1|63687.1|63659.4|63644.4|63704.6|63689.6|63659.4|63644.4|660
1751292000000|2025-06-30 14:00:00|63659.1|63644.1|63672.4|63657.4|63716.4|63701.4|63652.2|63637.2|739
1751292300000|2025-06-30 14:05:00|63672.1|63657.1|63674.6|63659.6|63677.7|63662.7|63654|63639|635
1751292600000|2025-06-30 14:10:00|63674.9|63659.9|63642.3|63627.3|63674.9|63659.9|63625.6|63610.6|602
1751292900000|2025-06-30 14:15:00|63640.3|63625.3|63614.7|63599.7|63640.3|63625.3|63611.9|63596.9|640
1751293200000|2025-06-30 14:20:00|63615.8|63600.8|63578.8|63563.8|63620.1|63605.1|63576.1|63561.1|681
1751293500000|2025-06-30 14:25:00|63578.7|63563.7|63581.1|63566.1|63586.9|63571.9|63570.1|63555.1|525
1751293800000|2025-06-30 14:30:00|63580.5|63565.5|63555.2|63540.2|63588.3|63573.3|63550.1|63535.1|564
1751294100000|2025-06-30 14:35:00|63556.1|63541.1|63527.4|63512.4|63556.3|63541.3|63514.4|63499.4|651
1751294400000|2025-06-30 14:40:00|63527.5|63512.5|63520|63505|63545.8|63530.8|63513.7|63498.7|604
1751294700000|2025-06-30 14:45:00|63519|63504|63553.3|63538.3|63554.7|63539.7|63498.3|63483.3|633
1751295000000|2025-06-30 14:50:00|63551.9|63536.9|63603.5|63588.5|63605.1|63590.1|63547.3|63532.3|846
1751295300000|2025-06-30 14:55:00|63605.7|63590.7|63565.3|63550.3|63618.8|63603.5|63559.1|63544.1|1017
1751295600000|2025-06-30 15:00:00|63568.9|63553.9|63573.9|63558.9|63592.3|63577.3|63560.7|63545.7|810
1751295900000|2025-06-30 15:05:00|63572.8|63557.8|63526.1|63511.1|63574|63559|63523.1|63508.1|564
1751296200000|2025-06-30 15:10:00|63524|63509|63504.9|63489.9|63534.3|63519.3|63502.1|63487.1|445
1751296500000|2025-06-30 15:15:00|63504.8|63489.8|63497.2|63482.2|63514.9|63499.9|63477|63460.9|481
1751296800000|2025-06-30 15:20:00|63497.1|63482.1|63534.6|63519.6|63536.6|63521.6|63496.2|63481.2|408
1751297100000|2025-06-30 15:25:00|63534.4|63519.4|63529|63514|63547.4|63532.4|63524|63509|423
1751297400000|2025-06-30 15:30:00|63528.9|63513.9|63510.2|63495.2|63530.3|63515.3|63508.2|63493.2|459
1751297700000|2025-06-30 15:35:00|63509.8|63494.8|63531.7|63516.7|63533.6|63518.6|63494.7|63479.7|496
1751298000000|2025-06-30 15:40:00|63531.3|63516.3|63485.6|63470.6|63539.7|63524.7|63478.1|63463.1|555
1751298300000|2025-06-30 15:45:00|63485.7|63470.7|63421.3|63406.3|63487.8|63472.8|63407.2|63392.2|654
1751298600000|2025-06-30 15:50:00|63421.6|63406.6|63406.7|63391.7|63428.4|63413.4|63406.7|63391.7|397
1751298900000|2025-06-30 15:55:00|63407.1|63392.1|63396.7|63381.7|63410.7|63395.7|63386.4|63371.4|438
1751299200000|2025-06-30 16:00:00|63398.1|63383.1|63412.6|63397.6|63416.9|63401.9|63395.6|63380.6|565
1751299500000|2025-06-30 16:05:00|63412.8|63397.8|63430.6|63415.6|63433.8|63418.8|63408.6|63393.6|446
1751299800000|2025-06-30 16:10:00|63430.9|63415.9|63442.9|63427.9|63460.2|63445.2|63430.6|63415.6|500
1751300100000|2025-06-30 16:15:00|63442.7|63427.7|63438.4|63423.4|63443.9|63428.9|63419.2|63404.2|483
1751300400000|2025-06-30 16:20:00|63438.2|63423.2|63462.9|63447.9|63466.4|63451.4|63435.1|63420.1|472
1751300700000|2025-06-30 16:25:00|63461.4|63446.4|63473.3|63458.3|63495.1|63480.1|63459.2|63444.2|487
1751301000000|2025-06-30 16:30:00|63473.4|63458.4|63498.4|63483.4|63502.9|63487.9|63463.6|63448.6|527
1751301300000|2025-06-30 16:35:00|63498.9|63483.9|63492.5|63477.5|63509.9|63494.9|63489.6|63474.6|421
1751301600000|2025-06-30 16:40:00|63492.4|63477.4|63457.4|63442.4|63493|63478|63457.1|63442.1|355
1751301900000|2025-06-30 16:45:00|63457.2|63442.2|63438.9|63423.9|63467.4|63452.4|63438.9|63423.9|419
1751302200000|2025-06-30 16:50:00|63438.1|63423.1|63459.4|63444.4|63465.4|63450.4|63430.7|63415.7|451
1751302500000|2025-06-30 16:55:00|63459.3|63444.3|63432.4|63417.4|63460.1|63445.1|63429.2|63414.2|430
1751302800000|2025-06-30 17:00:00|63432.8|63417.8|63418.6|63403.6|63432.8|63417.8|63405.8|63390.8|419
1751303100000|2025-06-30 17:05:00|63418.7|63403.7|63413.9|63398.9|63419.6|63404.6|63409.2|63394.2|281
1751303400000|2025-06-30 17:10:00|63413.1|63398.1|63429.9|63414.9|63429.9|63414.9|63397.7|63382.7|405
1751303700000|2025-06-30 17:15:00|63429.7|63414.7|63413.7|63398.7|63429.7|63414.7|63412|63397|317
1751304000000|2025-06-30 17:20:00|63413.5|63398.5|63394.6|63379.6|63414.3|63399.3|63388.9|63373.9|352
1751304300000|2025-06-30 17:25:00|63394.5|63379.5|63402.9|63387.9|63409.4|63394.4|63394.4|63379.4|284
1751304600000|2025-06-30 17:30:00|63403.5|63388.5|63439.8|63424.8|63440.1|63425.1|63399.4|63384.4|336
1751304900000|2025-06-30 17:35:00|63439.7|63424.7|63426.9|63411.9|63443.1|63428.1|63422.9|63407.9|340
1751305200000|2025-06-30 17:40:00|63425.6|63410.6|63428.8|63413.8|63439.9|63424.9|63425.1|63410.1|426
1751305500000|2025-06-30 17:45:00|63429.1|63414.1|63427.9|63412.9|63434|63419|63417|63402|290
1751305800000|2025-06-30 17:50:00|63427.7|63412.7|63426.1|63411.1|63431.3|63416.3|63421.5|63406.5|343
1751306100000|2025-06-30 17:55:00|63426.7|63411.7|63415.1|63400.1|63444.3|63427.4|63405.2|63385.2|563
1751306400000|2025-06-30 18:00:00|63414.2|63399.2|63410.7|63395.7|63420.4|63405.4|63401.2|63386.2|421
1751306700000|2025-06-30 18:05:00|63410.5|63395.5|63399.6|63384.6|63410.5|63395.5|63384.9|63369.9|362
1751307000000|2025-06-30 18:10:00|63400.1|63385.1|63395.7|63380.7|63406.4|63391.4|63382.5|63367.5|311
1751307300000|2025-06-30 18:15:00|63396|63381|63362|63347|63400.7|63385.7|63350.1|63335.1|346
1751307600000|2025-06-30 18:20:00|63361.7|63346.7|63350.8|63335.8|63362.8|63347.8|63346.3|63331.3|252
1751307900000|2025-06-30 18:25:00|63350.6|63335.6|63351.2|63336.2|63361.5|63346.5|63347.9|63332.9|245
1751308200000|2025-06-30 18:30:00|63351.4|63336.4|63345.5|63330.5|63353.4|63338.4|63342.6|63327.6|293
1751308500000|2025-06-30 18:35:00|63345.6|63330.6|63354.2|63339.2|63372.1|63357.1|63341.1|63326.1|334
1751308800000|2025-06-30 18:40:00|63354|63339|63367.4|63352.4|63368.6|63353.6|63353.9|63338.9|276
1751309100000|2025-06-30 18:45:00|63367.2|63352.2|63374.4|63359.4|63379.4|63364.4|63366.9|63351.9|304
1751309400000|2025-06-30 18:50:00|63374.3|63359.3|63373.3|63358.3|63382.4|63367.4|63368.5|63353.5|339
1751309700000|2025-06-30 18:55:00|63373.2|63358.2|63363.3|63348.3|63375.3|63360.3|63360.2|63345.2|369
1751310000000|2025-06-30 19:00:00|63363|63348|63364.5|63349.5|63380.6|63365.6|63348.2|63333.2|346
1751310300000|2025-06-30 19:05:00|63364.2|63349.2|63348|63333|63365.3|63350.3|63345.1|63330.1|218
1751310600000|2025-06-30 19:10:00|63348.4|63333.4|63361.9|63346.9|63362.7|63347.7|63343.8|63328.8|202
1751310900000|2025-06-30 19:15:00|63361.8|63346.8|63353.7|63338.7|63367|63352|63352.1|63337.1|252
1751311200000|2025-06-30 19:20:00|63354.2|63339.2|63359.9|63344.9|63359.9|63344.9|63347.3|63332.3|263
1751311500000|2025-06-30 19:25:00|63359.1|63344.1|63364.1|63349.1|63374.3|63359.3|63357.8|63342.8|270
1751311800000|2025-06-30 19:30:00|63363.8|63348.8|63370.1|63355.1|63373.6|63358.6|63361|63346|277
1751312100000|2025-06-30 19:35:00|63369.6|63354.6|63366.1|63351.1|63374.9|63359.9|63359.7|63344.7|229
1751312400000|2025-06-30 19:40:00|63366|63351|63362.8|63347.8|63369.9|63354.9|63361|63346|210
1751312700000|2025-06-30 19:45:00|63362.7|63347.7|63355.7|63340.7|63362.7|63347.7|63351.1|63336.1|221
1751313000000|2025-06-30 19:50:00|63356.2|63341.2|63349.9|63334.9|63359.7|63344.7|63349.8|63334.8|231
1751313300000|2025-06-30 19:55:00|63350.1|63335.1|63344.2|63329.2|63357|63342|63338.9|63323.9|327
1751313600000|2025-06-30 20:00:00|63343.9|63328.9|63346.2|63331.2|63355.6|63340.6|63338.3|63323.3|216
1751313900000|2025-06-30 20:05:00|63346.1|63331.1|63321.9|63306.9|63347.5|63332.5|63320.8|63305.8|125
1751314200000|2025-06-30 20:10:00|63321.8|63306.8|63324.7|63309.7|63331.2|63316.2|63321.8|63306.8|109
1751314500000|2025-06-30 20:15:00|63327.2|63307.2|63330.7|63310.7|63331.9|63311.9|63324.2|63307.2|58
1751314800000|2025-06-30 20:20:00|63330.6|63310.6|63316.5|63301.5|63330.7|63310.7|63316.4|63301.4|72
1751315100000|2025-06-30 20:25:00|63316.2|63301.2|63316.6|63301.6|63321.2|63306.2|63315.1|63300.1|90
1751315400000|2025-06-30 20:30:00|63316.8|63301.8|63314.7|63299.7|63319.6|63304.6|63308|63293|101
1751315700000|2025-06-30 20:35:00|63314.8|63299.8|63317.5|63302.5|63325.6|63310.6|63313.1|63298.1|57
1751316000000|2025-06-30 20:40:00|63317.3|63302.3|63315.4|63300.4|63325|63310|63314.3|63299.3|74
1751316300000|2025-06-30 20:45:00|63315.5|63300.5|63316.9|63296.9|63321.9|63301.9|63314.3|63295.5|141
1751316600000|2025-06-30 20:50:00|63317|63297|63332.9|63312.9|63344|63324|63310.1|63290.1|201
1751316900000|2025-06-30 20:55:00|63333.1|63313.1|63306.9|63283.9|63338.2|63318.2|63300.9|63280.3|255
1751317200000|2025-06-30 21:00:00|63308.5|63281.7|63341|63284.5|63354.6|63285.2|63308.5|63275.6|61
1751317500000|2025-06-30 21:05:00|63340.9|63285|63342.6|63296.2|63343.1|63301.3|63320.3|63284.1|86
1751317800000|2025-06-30 21:10:00|63341.8|63295.3|63382.1|63296.6|63384.6|63298.9|63337|63289.1|147
1751318100000|2025-06-30 21:15:00|63384.2|63293.9|63383|63286.7|63386.1|63296.2|63375.8|63282.4|193
1751318400000|2025-06-30 21:20:00|63382.9|63285|63370|63294.9|63386.4|63298.6|63369|63284.1|160
1751318700000|2025-06-30 21:25:00|63369.5|63294.3|63367.3|63296.4|63370.9|63296.8|63345.2|63291.5|159
1751319000000|2025-06-30 21:30:00|63367.7|63296.9|63366.5|63307.3|63401.7|63308.5|63345.8|63287|210
1751319300000|2025-06-30 21:35:00|63366.6|63306.7|63355.2|63299.9|63382.5|63306.7|63353.7|63288.5|281
1751319600000|2025-06-30 21:40:00|63355.8|63299.2|63355.4|63293.4|63392.7|63300.5|63352.5|63279.3|191
1751319900000|2025-06-30 21:45:00|63355.3|63293.5|63343.5|63292.4|63365.3|63296.7|63343.5|63287.6|139
1751320200000|2025-06-30 21:50:00|63343.4|63292.3|63339.9|63297.1|63344.1|63298.7|63334.8|63292.3|153
1751320500000|2025-06-30 21:55:00|63340|63297|63363.6|63292.5|63388.3|63303.7|63338.9|63285.4|317
1751320800000|2025-06-30 22:00:00|63363.4|63292.2|63327.8|63296.9|63366.9|63304.4|63317|63279.3|366
1751321100000|2025-06-30 22:05:00|63327.7|63296.3|63337.3|63311.7|63355.6|63321.9|63323.1|63296.3|369
1751321400000|2025-06-30 22:10:00|63337.1|63311.6|63319|63299|63337.1|63311.6|63316.8|63293.8|269
1751321700000|2025-06-30 22:15:00|63318.9|63298.9|63303.4|63283.4|63322.7|63302.7|63302.8|63282.8|205
1751322000000|2025-06-30 22:20:00|63303.5|63283.5|63307.6|63287.6|63307.8|63287.8|63302.2|63282.2|178
1751322300000|2025-06-30 22:25:00|63307.5|63287.5|63297.5|63277.5|63308.4|63288.4|63296.2|63276.2|122
1751322600000|2025-06-30 22:30:00|63296.1|63276.1|63300.1|63280.1|63300.3|63280.3|63286.2|63266.2|202
1751322900000|2025-06-30 22:35:00|63300.2|63280.2|63306.7|63286.7|63313.3|63293.3|63300.1|63280.1|155
1751323200000|2025-06-30 22:40:00|63306.8|63286.8|63306|63286|63311.8|63291.8|63303.9|63283.9|176
1751323500000|2025-06-30 22:45:00|63306.1|63286.1|63306.2|63286.2|63307.1|63287.1|63302.8|63282.8|130
1751323800000|2025-06-30 22:50:00|63306.1|63286.1|63311.3|63291.3|63312|63292|63298.2|63278.2|141
1751324100000|2025-06-30 22:55:00|63311.4|63291.4|63312.5|63292.5|63318.3|63298.3|63310.2|63290.2|133
1751324400000|2025-06-30 23:00:00|63312.4|63292.4|63310.3|63295.3|63317|63297|63309.1|63289.1|175
1751324700000|2025-06-30 23:05:00|63310.2|63295.2|63307.4|63287.4|63311.9|63295.2|63302.7|63282.7|145
1751325000000|2025-06-30 23:10:00|63307.3|63287.3|63311.6|63291.6|63314.4|63294.4|63306.1|63286.4|82
1751325300000|2025-06-30 23:15:00|63311.4|63291.4|63309.1|63289.1|63312.6|63292.6|63307.4|63287.4|125
1751325600000|2025-06-30 23:20:00|63309.2|63289.2|63313.9|63293.9|63316|63296|63309.2|63289.2|129
1751325900000|2025-06-30 23:25:00|63314|63294|63316.8|63296.8|63321.9|63301.9|63313.8|63293.8|90
1751326200000|2025-06-30 23:30:00|63316.4|63296.4|63317.6|63302.6|63324.5|63304.5|63313.2|63293.2|126
1751326500000|2025-06-30 23:35:00|63317.9|63302.9|63316.5|63296.5|63320.8|63303.5|63313.8|63293.8|98
1751326800000|2025-06-30 23:40:00|63316.4|63296.4|63322|63302|63324.3|63304.7|63316.3|63296.3|89
1751327100000|2025-06-30 23:45:00|63321.8|63301.8|63315.1|63295.1|63324.5|63304.5|63314.9|63294.9|121
1751327400000|2025-06-30 23:50:00|63315.2|63295.2|63320.9|63300.9|63321.3|63301.3|63311.2|63291.2|213
1751327700000|2025-06-30 23:55:00|63320.8|63300.8|63309|63289|63322.6|63302.6|63304.5|63284.5|244
1751328000000|2025-07-01 00:00:00|63308.8|63288.8|63286.7|63266.7|63309.5|63291|63286.5|63266.5|403
1751328300000|2025-07-01 00:05:00|63286.4|63266.4|63284.2|63269.2|63288.7|63273.7|63281.7|63261.9|253
1751328600000|2025-07-01 00:10:00|63286.1|63271.1|63265.9|63250.9|63287.2|63272.2|63265.8|63250.8|253
1751328900000|2025-07-01 00:15:00|63266.4|63251.4|63272|63257|63276.5|63257.3|63263.7|63245.9|273
1751329200000|2025-07-01 00:20:00|63271.7|63256.7|63299.2|63284.2|63306.1|63291.1|63271.7|63256.1|333
1751329500000|2025-07-01 00:25:00|63300|63285|63281.7|63266.7|63300|63285|63269.1|63254.1|338
1751329800000|2025-07-01 00:30:00|63281.6|63266.6|63272.3|63252.3|63281.9|63266.6|63264.9|63244.9|263
1751330100000|2025-07-01 00:35:00|63271.8|63251.8|63277|63262|63280.5|63265.5|63268.3|63248.3|241
1751330400000|2025-07-01 00:40:00|63277.1|63262.1|63279.4|63264.4|63283.2|63268.2|63270.9|63255.9|242
1751330700000|2025-07-01 00:45:00|63279.2|63264.2|63266.7|63251.7|63282.1|63267.1|63265|63250|237
1751331000000|2025-07-01 00:50:00|63266.6|63251.6|63264.7|63249.7|63271.3|63253.8|63256.9|63238.6|325
1751331300000|2025-07-01 00:55:00|63263.5|63248.5|63250.1|63230.1|63264.2|63248.5|63248|63228|223
1751331600000|2025-07-01 01:00:00|63249.2|63229.2|63255.7|63240.7|63257.2|63242.2|63248.5|63228.5|243
1751331900000|2025-07-01 01:05:00|63257.2|63242.2|63262.2|63247.2|63267.3|63252.3|63255.2|63240.2|240
1751332200000|2025-07-01 01:10:00|63262.3|63247.3|63259.8|63239.8|63275|63260|63255.5|63237.8|264
1751332500000|2025-07-01 01:15:00|63259.7|63239.7|63239.8|63224.8|63260.6|63240.6|63239.8|63222.3|303
1751332800000|2025-07-01 01:20:00|63239.9|63224.9|63253.6|63238.6|63258.2|63243.2|63196|63176|549
1751333100000|2025-07-01 01:25:00|63253.7|63238.7|63270.4|63250.4|63270.8|63250.8|63252.4|63235.7|330
1751333400000|2025-07-01 01:30:00|63271.1|63251.1|63288.9|63273.9|63293.4|63278.4|63271.1|63251.1|349
1751333700000|2025-07-01 01:35:00|63288.8|63273.8|63298.3|63283.3|63312.7|63297.7|63288.2|63273.2|363
1751334000000|2025-07-01 01:40:00|63298.4|63283.4|63301|63281|63316.7|63299.3|63293.6|63273.6|267
1751334300000|2025-07-01 01:45:00|63300.9|63280.9|63318|63303|63318.8|63303.8|63298|63278|228
1751334600000|2025-07-01 01:50:00|63318.3|63303.3|63343.5|63328.5|63343.5|63328.5|63317.5|63302.5|307
1751334900000|2025-07-01 01:55:00|63343.1|63328.1|63339.5|63324.5|63343.5|63328.5|63327.5|63312.5|347
1751335200000|2025-07-01 02:00:00|63339.7|63324.7|63340.8|63325.8|63352.9|63337.9|63337.3|63322.3|444
1751335500000|2025-07-01 02:05:00|63341.9|63326.9|63342.5|63327.5|63346.1|63331.1|63328.2|63313.2|272
1751335800000|2025-07-01 02:10:00|63342.3|63327.3|63341.6|63326.6|63345.9|63330.9|63336.4|63321.4|173
1751336100000|2025-07-01 02:15:00|63341.4|63326.4|63336.3|63321.3|63341.5|63326.5|63325.5|63310.5|221
1751336400000|2025-07-01 02:20:00|63336.4|63321.4|63338.6|63323.6|63342.5|63327.5|63336.4|63321.4|162
1751336700000|2025-07-01 02:25:00|63338.8|63323.8|63332|63317|63339.1|63324.1|63327.3|63312.3|154
1751337000000|2025-07-01 02:30:00|63331.9|63316.9|63326.4|63311.4|63331.9|63316.9|63321.7|63306.7|137
1751337300000|2025-07-01 02:35:00|63326.6|63311.6|63316.5|63301.5|63336.2|63321.2|63315.8|63300.8|162
1751337600000|2025-07-01 02:40:00|63316.8|63301.8|63322.5|63307.5|63326.7|63311.7|63316.8|63301.8|169
1751337900000|2025-07-01 02:45:00|63322.4|63307.4|63304.1|63289.1|63325.2|63308.1|63302.7|63287.7|140
1751338200000|2025-07-01 02:50:00|63304.2|63289.2|63299.8|63284.8|63308.1|63293.1|63296.2|63281.2|149
1751338500000|2025-07-01 02:55:00|63299.9|63284.9|63297.9|63282.9|63300.1|63285.1|63290.6|63275.6|192
1751338800000|2025-07-01 03:00:00|63298|63283|63289.3|63274.3|63301.3|63286.3|63286.8|63271.8|194
1751339100000|2025-07-01 03:05:00|63289|63274|63289.2|63274.2|63300.1|63285.1|63288.2|63273.2|210
1751339400000|2025-07-01 03:10:00|63289|63274|63280.9|63265.9|63290.1|63275.1|63280.9|63265.9|169
1751339700000|2025-07-01 03:15:00|63281.1|63266.1|63275.2|63260.2|63286|63271|63274|63259|134
1751340000000|2025-07-01 03:20:00|63275.4|63260.4|63269.2|63254.2|63275.9|63260.9|63267.5|63252.5|127
1751340300000|2025-07-01 03:25:00|63269.1|63254.1|63291.1|63276.1|63291.3|63276.3|63268.2|63253.2|154
1751340600000|2025-07-01 03:30:00|63290.9|63275.9|63300.9|63285.9|63303|63288|63286.5|63271.5|202
1751340900000|2025-07-01 03:35:00|63301.1|63286.1|63274.9|63259.9|63305.9|63290.9|63274.9|63259.9|216
1751341200000|2025-07-01 03:40:00|63275.1|63260.1|63275.1|63260.1|63280.6|63265.6|63272.4|63257.4|137
1751341500000|2025-07-01 03:45:00|63275.2|63260.2|63275.9|63260.9|63277.2|63262.2|63272.6|63257.6|145
1751341800000|2025-07-01 03:50:00|63275.7|63260.7|63292.8|63277.8|63293.6|63278.6|63275.5|63260.5|134
1751342100000|2025-07-01 03:55:00|63293|63278|63292.1|63277.1|63303.1|63288.1|63291.8|63276.8|220
1751342400000|2025-07-01 04:00:00|63290.6|63275.6|63295.9|63280.9|63298|63283|63286.8|63271.8|250
1751342700000|2025-07-01 04:05:00|63296.1|63281.1|63291.5|63276.5|63308.8|63293.8|63289.4|63274.4|178
1751343000000|2025-07-01 04:10:00|63291.7|63276.7|63274.2|63259.2|63292.2|63277.2|63272.7|63257.7|175
1751343300000|2025-07-01 04:15:00|63274.3|63259.3|63275.2|63260.2|63280.7|63265.7|63272.8|63257.8|146
1751343600000|2025-07-01 04:20:00|63275|63260|63273.1|63258.1|63276.9|63261.9|63268.1|63253.1|139
1751343900000|2025-07-01 04:25:00|63272.9|63257.9|63284.3|63269.3|63285.9|63270.9|63268.7|63253.7|166
1751344200000|2025-07-01 04:30:00|63284.2|63269.2|63294.1|63279.1|63298.2|63283.2|63283.7|63268.7|200
1751344500000|2025-07-01 04:35:00|63293.9|63278.9|63300.6|63285.6|63304.4|63287.6|63284.3|63269.3|167
1751344800000|2025-07-01 04:40:00|63300.4|63285.4|63313|63298|63313|63298|63298.6|63283.6|131
1751345100000|2025-07-01 04:45:00|63313.1|63298.1|63304.9|63289.9|63315.9|63300.9|63304.1|63287.5|135
1751345400000|2025-07-01 04:50:00|63305.1|63290.1|63315.8|63300.8|63321.1|63306.1|63304.6|63289.6|137
1751345700000|2025-07-01 04:55:00|63316|63301|63307.6|63292.6|63325.8|63310.8|63307.5|63292.5|155
1751346000000|2025-07-01 05:00:00|63307.4|63292.4|63310.7|63295.7|63314.5|63299.5|63304.6|63289.6|191
1751346300000|2025-07-01 05:05:00|63310.8|63295.8|63311|63296|63313.5|63298.5|63299.2|63284.2|186
1751346600000|2025-07-01 05:10:00|63310.7|63295.7|63314.8|63299.8|63315.4|63300.4|63303.9|63288.9|153
1751346900000|2025-07-01 05:15:00|63315|63300|63324.5|63309.5|63326.8|63311.8|63315|63300|167
1751347200000|2025-07-01 05:20:00|63324.3|63309.3|63308.5|63293.5|63326|63311|63307.6|63292.6|168
1751347500000|2025-07-01 05:25:00|63308.8|63293.8|63304|63289|63316.3|63301.3|63300.7|63285.7|174
1751347800000|2025-07-01 05:30:00|63303.7|63288.7|63298.6|63283.6|63304.1|63289.1|63291.4|63276.4|189
1751348100000|2025-07-01 05:35:00|63298.3|63283.3|63308.1|63293.1|63308.2|63293.2|63294.8|63279.8|154
1751348400000|2025-07-01 05:40:00|63309.2|63294.2|63317.6|63302.6|63325.7|63310.7|63306.5|63291.5|195
1751348700000|2025-07-01 05:45:00|63317.8|63302.8|63336.1|63321.1|63336.9|63321.9|63317.8|63302.8|229
1751349000000|2025-07-01 05:50:00|63336|63321|63323.3|63308.3|63341.2|63326.2|63318.1|63302.9|312
1751349300000|2025-07-01 05:55:00|63322.9|63307.9|63307.2|63292.2|63322.9|63307.9|63303|63288|365
1751349600000|2025-07-01 06:00:00|63307.7|63292.7|63332.1|63317.1|63344.6|63329.6|63307.7|63292.7|479
1751349900000|2025-07-01 06:05:00|63331.8|63316.8|63344.6|63329.6|63345.7|63330.7|63326|63311|395
1751350200000|2025-07-01 06:10:00|63344.9|63329.9|63349.2|63334.2|63357.1|63342.1|63340|63325|382
1751350500000|2025-07-01 06:15:00|63348.5|63333.5|63349.6|63334.6|63353.8|63338.8|63341.5|63326.5|445
1751350800000|2025-07-01 06:20:00|63349.4|63334.4|63354.7|63339.7|63363.5|63348.5|63343.7|63328.7|523
1751351100000|2025-07-01 06:25:00|63354.8|63339.8|63332.5|63317.5|63356.2|63341.2|63329.9|63314.9|353
1751351400000|2025-07-01 06:30:00|63332.6|63317.6|63331.1|63316.1|63342.9|63327.9|63327.3|63312.3|407
1751351700000|2025-07-01 06:35:00|63331|63316|63334|63319|63356.2|63341.2|63328.8|63313.8|456
1751352000000|2025-07-01 06:40:00|63333.9|63318.9|63323|63308|63337.4|63322.4|63320.9|63305.9|458
1751352300000|2025-07-01 06:45:00|63323.1|63308.1|63319.9|63304.9|63334.7|63319.7|63318.6|63301.4|410
1751352600000|2025-07-01 06:50:00|63320|63305|63328.1|63313.1|63336.9|63321.9|63307|63292|509
1751352900000|2025-07-01 06:55:00|63328.2|63313.2|63347.4|63332.4|63349.1|63334.1|63326.1|63311.1|472
1751353200000|2025-07-01 07:00:00|63347.5|63332.5|63381.4|63366.4|63411.6|63396.6|63344.2|63329.2|688
1751353500000|2025-07-01 07:05:00|63376.5|63361.5|63358.3|63343.3|63380.9|63365.9|63354.2|63339.2|647
1751353800000|2025-07-01 07:10:00|63358.6|63343.6|63321.7|63306.7|63360.9|63345.9|63318.9|63303.9|589
1751354100000|2025-07-01 07:15:00|63321.8|63306.8|63310.8|63295.8|63334.7|63319.7|63308.3|63293.3|602
1751354400000|2025-07-01 07:20:00|63310.7|63295.7|63327.2|63312.2|63328.8|63313.8|63302.6|63287.6|605
1751354700000|2025-07-01 07:25:00|63327.3|63312.3|63318.7|63303.7|63330.2|63315.2|63313|63298|412
1751355000000|2025-07-01 07:30:00|63318.4|63303.4|63325.3|63310.3|63328.7|63313.7|63310.4|63295.4|412
1751355300000|2025-07-01 07:35:00|63325.5|63310.5|63316.5|63301.5|63337.1|63322.1|63309.4|63294.4|531
1751355600000|2025-07-01 07:40:00|63316.9|63301.9|63325.1|63310.1|63337.9|63322.9|63316|63301|596
1751355900000|2025-07-01 07:45:00|63328.3|63313.3|63339.2|63324.2|63351.4|63336.4|63327.6|63312.6|632
1751356200000|2025-07-01 07:50:00|63338.8|63323.8|63335.1|63315.1|63350.4|63335.4|63326.4|63311.4|365
1751356500000|2025-07-01 07:55:00|63334.8|63314.8|63312.5|63297.5|63336|63318.7|63310.8|63295.8|496
1751356800000|2025-07-01 08:00:00|63318.9|63303.9|63336.6|63321.6|63345.9|63330.9|63318.4|63303.4|673
1751357100000|2025-07-01 08:05:00|63338.1|63323.1|63333|63318|63352.3|63337.3|63325.2|63310.2|556
1751357400000|2025-07-01 08:10:00|63333.2|63318.2|63358.6|63343.6|63372.7|63357.7|63333.2|63318.2|555
1751357700000|2025-07-01 08:15:00|63359.7|63344.7|63331.9|63316.9|63363|63348|63330.5|63315.5|595
1751358000000|2025-07-01 08:20:00|63330|63315|63302.6|63287.6|63338.2|63323.2|63302.2|63287.2|606
1751358300000|2025-07-01 08:25:00|63304.9|63289.9|63296.6|63281.6|63318.1|63303.1|63296.4|63281.4|453
1751358600000|2025-07-01 08:30:00|63296.8|63281.8|63271.2|63256.2|63312.6|63297.6|63254.5|63239.5|520
1751358900000|2025-07-01 08:35:00|63271.6|63256.6|63255|63240|63287.7|63272.7|63243.7|63228.7|553
1751359200000|2025-07-01 08:40:00|63254.4|63239.4|63272.9|63257.9|63281.2|63266.2|63254.3|63239.3|477
1751359500000|2025-07-01 08:45:00|63272.8|63257.8|63250.4|63235.4|63275.4|63260.4|63243.9|63228.9|575
1751359800000|2025-07-01 08:50:00|63250.6|63235.6|63155.5|63140.5|63257.2|63242.2|63142.3|63126.5|659
1751360100000|2025-07-01 08:55:00|63154.1|63139.1|63208.7|63188.7|63211.6|63191.6|63147.5|63130.4|597
1751360400000|2025-07-01 09:00:00|63210.7|63190.7|63214.3|63199.3|63233.6|63218.6|63210.7|63190.7|478
1751360700000|2025-07-01 09:05:00|63216.6|63201.6|63233.3|63218.3|63251.2|63236.2|63202.2|63187.2|522
1751361000000|2025-07-01 09:10:00|63232.5|63217.5|63222.7|63207.7|63251.5|63236.5|63222.4|63207.4|514
1751361300000|2025-07-01 09:15:00|63222.6|63207.6|63158.3|63143.3|63222.6|63207.6|63145.1|63130.1|629
1751361600000|2025-07-01 09:20:00|63158.5|63143.5|63151.7|63136.7|63178.2|63163.2|63149.7|63134.7|622
1751361900000|2025-07-01 09:25:00|63152.1|63137.1|63156.4|63141.4|63160.1|63145.1|63135|63120|543
1751362200000|2025-07-01 09:30:00|63156.2|63141.2|63095.2|63080.2|63160|63145|63076.3|63060.2|651
1751362500000|2025-07-01 09:35:00|63095.3|63080.3|63110.6|63095.6|63121.5|63106.5|63094.7|63079.7|569
1751362800000|2025-07-01 09:40:00|63110.4|63095.4|63122.6|63107.6|63135|63120|63098|63083|445
1751363100000|2025-07-01 09:45:00|63121.1|63106.1|63129.5|63114.5|63133.1|63118.1|63104.3|63089.3|454
1751363400000|2025-07-01 09:50:00|63129.8|63114.8|63144.9|63129.9|63145.6|63130.6|63121.1|63106.1|476
1751363700000|2025-07-01 09:55:00|63145.8|63130.8|63162.1|63147.1|63163.2|63148.2|63143.1|63128.1|578
1751364000000|2025-07-01 10:00:00|63162.2|63147.2|63144.8|63129.8|63169.3|63154.3|63143.4|63128.4|591
1751364300000|2025-07-01 10:05:00|63144.4|63129.4|63129.5|63114.5|63154.7|63139.7|63126.9|63111.9|440
1751364600000|2025-07-01 10:10:00|63129.6|63114.6|63121.3|63106.3|63140.4|63125.4|63110.9|63095.9|421
1751364900000|2025-07-01 10:15:00|63121.5|63106.5|63156.3|63141.3|63157|63142|63117.6|63102.6|459
1751365200000|2025-07-01 10:20:00|63156|63141|63172|63157|63174|63159|63152.3|63137.3|394
1751365500000|2025-07-01 10:25:00|63172.9|63157.9|63157.1|63142.1|63175.9|63160.9|63157|63142|387
1751365800000|2025-07-01 10:30:00|63156.8|63141.8|63149.9|63134.9|63157.3|63142.3|63137.4|63122.4|358
1751366100000|2025-07-01 10:35:00|63150|63135|63172.4|63157.4|63173.6|63158.6|63138|63123|365
1751366400000|2025-07-01 10:40:00|63172.3|63157.3|63152|63137|63176.5|63161.5|63152|63137|378
1751366700000|2025-07-01 10:45:00|63152.2|63137.2|63140.2|63125.2|63160.8|63145.8|63133.5|63118.5|372
1751367000000|2025-07-01 10:50:00|63140.1|63125.1|63146.1|63131.1|63146.2|63131.2|63132.3|63117.3|321
1751367300000|2025-07-01 10:55:00|63146.3|63131.3|63173.2|63158.2|63173.2|63158.2|63146.3|63131.3|357
1751367600000|2025-07-01 11:00:00|63175.3|63160.3|63172|63157|63184.1|63169.1|63166.6|63151.6|402
1751367900000|2025-07-01 11:05:00|63172.1|63157.1|63165|63150|63175.7|63160.7|63160.6|63145.6|413
1751368200000|2025-07-01 11:10:00|63164.6|63149.6|63180.7|63165.7|63187.3|63172.3|63159.5|63144.5|322
1751368500000|2025-07-01 11:15:00|63181|63166|63182.1|63167.1|63196|63181|63180.8|63165.8|322
1751368800000|2025-07-01 11:20:00|63183.2|63168.2|63194.4|63179.4|63198.9|63183.9|63183.2|63168.2|328
1751369100000|2025-07-01 11:25:00|63194.3|63179.3|63192.3|63177.3|63203.9|63188.9|63185.9|63170.9|394
1751369400000|2025-07-01 11:30:00|63188.9|63173.9|63187.1|63172.1|63196.2|63181.2|63183.2|63168.2|367
1751369700000|2025-07-01 11:35:00|63187.3|63172.3|63181.2|63166.2|63191|63176|63178.1|63163.1|369
1751370000000|2025-07-01 11:40:00|63181.3|63166.3|63145.6|63130.6|63181.3|63166.3|63144.7|63129.7|439
1751370300000|2025-07-01 11:45:00|63145.5|63130.5|63151.1|63136.1|63154.8|63139.8|63133.3|63118.3|368
1751370600000|2025-07-01 11:50:00|63151.7|63136.7|63141.5|63126.5|63156|63141|63131.8|63116.8|503
1751370900000|2025-07-01 11:55:00|63141.3|63126.3|63158|63143|63166.2|63151.2|63133|63118|666
1751371200000|2025-07-01 12:00:00|63159.3|63144.3|63142.4|63127.4|63165.6|63150.6|63141.3|63126.3|658
1751371500000|2025-07-01 12:05:00|63141.2|63126.2|63179.6|63164.6|63180.1|63165.1|63140.7|63125.7|564
1751371800000|2025-07-01 12:10:00|63181.6|63166.6|63175.5|63160.5|63198.9|63183.9|63175|63160|514
1751372100000|2025-07-01 12:15:00|63175.3|63160.3|63162.5|63147.5|63178.4|63163.4|63160.5|63145.5|408
1751372400000|2025-07-01 12:20:00|63160.6|63145.6|63156.6|63141.6|63178.9|63163.9|63155.4|63140.4|472
1751372700000|2025-07-01 12:25:00|63157|63142|63180.6|63165.6|63187.2|63172.2|63156.4|63141.4|555
1751373000000|2025-07-01 12:30:00|63180|63165|63180|63165|63193.2|63178.2|63174.6|63159.6|550
1751373300000|2025-07-01 12:35:00|63179.8|63164.8|63181|63166|63191.5|63176.5|63173.9|63158.9|526
1751373600000|2025-07-01 12:40:00|63181.1|63166.1|63204.4|63189.4|63207.1|63192.1|63174.4|63159.4|507
1751373900000|2025-07-01 12:45:00|63204.5|63189.5|63203.2|63188.2|63216.1|63201.1|63198.2|63183.2|453
1751374200000|2025-07-01 12:50:00|63202|63187|63207.8|63192.8|63212.3|63197.3|63197.7|63182.7|379
1751374500000|2025-07-01 12:55:00|63209.1|63194.1|63216|63201|63223.9|63208.9|63208.6|63193.6|435
1751374800000|2025-07-01 13:00:00|63216.3|63201.3|63208.5|63193.5|63225.5|63210.5|63202.3|63187.3|534
1751375100000|2025-07-01 13:05:00|63208.7|63193.7|63219.3|63204.3|63220.7|63205.7|63203.5|63188.5|506
1751375400000|2025-07-01 13:10:00|63219.2|63204.2|63230.9|63215.9|63231.9|63216.9|63199.2|63184.2|467
1751375700000|2025-07-01 13:15:00|63230.6|63215.6|63225|63210|63231|63216|63215.4|63200.4|467
1751376000000|2025-07-01 13:20:00|63224.9|63209.9|63255.4|63240.4|63256.8|63241.8|63217.1|63202.1|446
1751376300000|2025-07-01 13:25:00|63253.9|63238.9|63245|63230|63262.5|63247.5|63242.3|63227.3|385
1751376600000|2025-07-01 13:30:00|63245.4|63230.4|63254.2|63239.2|63263|63248|63240.5|63225.5|337
1751376900000|2025-07-01 13:35:00|63254.4|63239.4|63201.3|63186.3|63257.2|63242.2|63199.3|63184.3|585
1751377200000|2025-07-01 13:40:00|63201.1|63186.1|63236.4|63216.4|63243.2|63228.2|63190.6|63175.6|524
1751377500000|2025-07-01 13:45:00|63235.5|63215.5|63191.9|63171.9|63274.6|63259.6|63176.4|63156.4|739
1751377800000|2025-07-01 13:50:00|63194.6|63174.6|63237.9|63222.9|63242.4|63227.4|63181.5|63166.5|783
1751378100000|2025-07-01 13:55:00|63236.8|63221.8|63231.9|63174.3|63240.7|63225.7|63205.1|63174.3|589
1751378400000|2025-07-01 14:00:00|63246.1|63172.9|63300.1|63285.1|63325.7|63310.7|63238.1|63172.4|991
1751378700000|2025-07-01 14:05:00|63300.6|63285.6|63316.5|63301.5|63317|63302|63264.1|63249.1|837
1751379000000|2025-07-01 14:10:00|63316.3|63301.3|63281.4|63266.4|63326.1|63311.1|63281.4|63266.4|778
1751379300000|2025-07-01 14:15:00|63282.2|63267.2|63281.2|63266.2|63300.1|63285.1|63265.5|63250.5|772
1751379600000|2025-07-01 14:20:00|63281.1|63266.1|63260.8|63245.8|63286.6|63271.6|63246.9|63231.9|662
1751379900000|2025-07-01 14:25:00|63261.8|63246.8|63276.4|63261.4|63281.7|63266.7|63233.9|63218.9|606
1751380200000|2025-07-01 14:30:00|63276.8|63261.8|63278.7|63263.7|63284.9|63269.9|63260.7|63245.7|572
1751380500000|2025-07-01 14:35:00|63278.9|63263.9|63329.5|63314.5|63334.9|63319.9|63277.7|63262.7|613
1751380800000|2025-07-01 14:40:00|63329.6|63314.6|63325.9|63310.9|63366|63351|63316.7|63301.7|611
1751381100000|2025-07-01 14:45:00|63325.5|63310.5|63335.5|63320.5|63346.3|63331.3|63310.4|63295.4|580
1751381400000|2025-07-01 14:50:00|63335.6|63320.6|63322.6|63307.6|63352.4|63337.4|63300.6|63285.6|891
1751381700000|2025-07-01 14:55:00|63318.1|63303.1|63348.3|63333.3|63372|63357|63314.5|63299.5|934
1751382000000|2025-07-01 15:00:00|63348.6|63333.6|63375.1|63360.1|63385.5|63370.5|63348.6|63333.6|828
1751382300000|2025-07-01 15:05:00|63374.2|63359.2|63374.2|63359.2|63378.4|63363.4|63353|63338|577
1751382600000|2025-07-01 15:10:00|63374.1|63359.1|63377.9|63362.9|63390.9|63375.9|63364.3|63349.3|536
1751382900000|2025-07-01 15:15:00|63376.3|63361.3|63356.6|63341.6|63398.1|63383.1|63353.4|63338.4|546
1751383200000|2025-07-01 15:20:00|63356.4|63341.4|63393.4|63378.4|63397.1|63382.1|63354.3|63339.3|523
1751383500000|2025-07-01 15:25:00|63393.6|63378.6|63394|63379|63404.8|63389.8|63375.7|63360.7|554
1751383800000|2025-07-01 15:30:00|63393.5|63378.5|63368.3|63353.3|63405.8|63390.8|63366|63351|658
1751384100000|2025-07-01 15:35:00|63369.2|63354.2|63385.8|63370.8|63388.2|63373.2|63349.7|63334.7|594
1751384400000|2025-07-01 15:40:00|63385.6|63370.6|63393.2|63378.2|63395|63380|63367.1|63352.1|595
1751384700000|2025-07-01 15:45:00|63393.3|63378.3|63383.2|63368.2|63393.3|63378.3|63377.4|63362.4|521
1751385000000|2025-07-01 15:50:00|63383.5|63368.5|63367|63352|63386.6|63371.6|63363.6|63348.6|537
1751385300000|2025-07-01 15:55:00|63367.5|63352.5|63368.5|63353.5|63398.2|63383.2|63365.6|63350.6|602
1751385600000|2025-07-01 16:00:00|63368.3|63353.3|63419.6|63404.6|63425.1|63410.1|63368.2|63353.2|557
1751385900000|2025-07-01 16:05:00|63418.5|63403.5|63417.8|63402.8|63426.3|63411.3|63398.4|63383.4|493
1751386200000|2025-07-01 16:10:00|63417.7|63402.7|63397.8|63382.8|63423|63408|63389.5|63374.5|454
1751386500000|2025-07-01 16:15:00|63397.7|63382.7|63424.8|63409.8|63424.9|63409.9|63391.5|63376.5|456
1751386800000|2025-07-01 16:20:00|63425|63410|63426.1|63411.1|63429.6|63414.6|63416.1|63401.1|415
1751387100000|2025-07-01 16:25:00|63426.3|63411.3|63432.7|63417.7|63445.4|63430.4|63422.4|63407.4|394
1751387400000|2025-07-01 16:30:00|63433|63418|63416.8|63401.8|63434|63419|63410.9|63395.9|393
1751387700000|2025-07-01 16:35:00|63417.5|63402.5|63426.4|63411.4|63428.7|63413.7|63412.6|63397.6|386
1751388000000|2025-07-01 16:40:00|63425.9|63410.9|63437.8|63422.8|63438.4|63423.4|63425.9|63410.9|390
1751388300000|2025-07-01 16:45:00|63437.9|63422.9|63436|63421|63445.2|63430.2|63429|63414|323
1751388600000|2025-07-01 16:50:00|63436.3|63421.3|63432.1|63417.1|63446.9|63431.9|63427.2|63412.2|363
1751388900000|2025-07-01 16:55:00|63432.2|63417.2|63425.6|63410.6|63442.6|63427.6|63423.9|63408.9|446
1751389200000|2025-07-01 17:00:00|63424.8|63409.8|63411.4|63396.4|63424.8|63409.8|63406.2|63391.2|510
1751389500000|2025-07-01 17:05:00|63410.9|63395.9|63402.4|63387.4|63411.2|63396.2|63393.9|63378.9|488
1751389800000|2025-07-01 17:10:00|63401.8|63386.8|63393.8|63378.8|63412.4|63397.4|63387.9|63372.9|438
1751390100000|2025-07-01 17:15:00|63393.6|63378.6|63371.2|63356.2|63406.7|63391.7|63364.6|63349.6|499
1751390400000|2025-07-01 17:20:00|63372|63357|63346.7|63331.7|63372.6|63357.6|63344.8|63329.8|487
1751390700000|2025-07-01 17:25:00|63346.4|63331.4|63362|63347|63362|63347|63342.5|63327.5|329
1751391000000|2025-07-01 17:30:00|63359.3|63344.3|63345.3|63330.3|63362.1|63347.1|63339.1|63324.1|337
1751391300000|2025-07-01 17:35:00|63342.4|63327.4|63346.7|63331.7|63346.9|63331.9|63335.9|63320.9|243
1751391600000|2025-07-01 17:40:00|63346.5|63331.5|63348.1|63333.1|63352.1|63337.1|63335.6|63320.6|267
1751391900000|2025-07-01 17:45:00|63347.8|63332.8|63344.3|63329.3|63351.2|63336.2|63340.7|63325.7|261
1751392200000|2025-07-01 17:50:00|63345.3|63330.3|63344.7|63329.7|63350.5|63335.5|63327.5|63312.5|328
1751392500000|2025-07-01 17:55:00|63345.4|63330.4|63332.9|63317.9|63345.7|63330.7|63330.8|63315.8|296
1751392800000|2025-07-01 18:00:00|63332.8|63317.8|63335.7|63320.7|63345.5|63330.5|63329|63314|315
1751393100000|2025-07-01 18:05:00|63335.6|63320.6|63337.5|63322.5|63344.3|63329.3|63333.2|63318.2|233
1751393400000|2025-07-01 18:10:00|63337.8|63322.8|63347.7|63332.7|63354.2|63339.2|63335.5|63320.5|219
1751393700000|2025-07-01 18:15:00|63347.9|63332.9|63359.3|63344.3|63362.2|63347.2|63344.6|63329.6|233
1751394000000|2025-07-01 18:20:00|63359.2|63344.2|63363.5|63348.5|63372.5|63357.5|63357|63342|218
1751394300000|2025-07-01 18:25:00|63363.6|63348.6|63366.2|63351.2|63366.2|63351.2|63355.7|63340.7|264
1751394600000|2025-07-01 18:30:00|63366.1|63351.1|63361.9|63346.9|63367|63352|63353.6|63338.6|305
1751394900000|2025-07-01 18:35:00|63362.1|63347.1|63358.2|63343.2|63363.1|63348.1|63356.7|63341.7|252
1751395200000|2025-07-01 18:40:00|63358.1|63343.1|63367.1|63352.1|63372.7|63357.7|63354.2|63339.2|220
1751395500000|2025-07-01 18:45:00|63366.6|63351.6|63361.4|63346.4|63372.9|63357.9|63358.4|63343.4|208
1751395800000|2025-07-01 18:50:00|63361.2|63346.2|63364.7|63349.7|63368.7|63353.7|63352.3|63337.3|249
1751396100000|2025-07-01 18:55:00|63364.8|63349.8|63342.5|63327.5|63365.8|63350.8|63342.5|63327.5|339
1751396400000|2025-07-01 19:00:00|63343|63328|63335.6|63320.6|63351|63336|63334.3|63319.3|515
1751396700000|2025-07-01 19:05:00|63335.7|63320.7|63305.7|63290.7|63335.7|63320.7|63304.8|63289.8|375
1751397000000|2025-07-01 19:10:00|63305.5|63290.5|63295.3|63280.3|63312.8|63297.8|63288.3|63273.3|325
1751397300000|2025-07-01 19:15:00|63295.2|63280.2|63297.5|63282.5|63311.6|63296.6|63294.4|63279.4|279
1751397600000|2025-07-01 19:20:00|63297.6|63282.6|63312.5|63297.5|63317.2|63302.2|63297.5|63282.5|285
1751397900000|2025-07-01 19:25:00|63312.6|63297.6|63325.9|63310.9|63326.1|63311.1|63312.6|63297.6|254
1751398200000|2025-07-01 19:30:00|63326.2|63311.2|63329.2|63314.2|63333.7|63318.7|63325|63310|219
1751398500000|2025-07-01 19:35:00|63329.3|63314.3|63329.2|63314.2|63333|63318|63326.8|63311.8|219
1751398800000|2025-07-01 19:40:00|63329.3|63314.3|63318.6|63303.6|63329.5|63314.5|63318.6|63303.6|263
1751399100000|2025-07-01 19:45:00|63318.5|63303.5|63315.8|63300.8|63323.5|63308.5|63312.3|63297.3|180
1751399400000|2025-07-01 19:50:00|63315.6|63300.6|63293|63278|63315.7|63300.7|63293|63278|311
1751399700000|2025-07-01 19:55:00|63292.8|63277.8|63287.9|63272.9|63301.5|63286.5|63286.4|63271.4|335
1751400000000|2025-07-01 20:00:00|63288.3|63273.3|63275.7|63260.7|63288.5|63273.5|63274.5|63259.5|288
1751400300000|2025-07-01 20:05:00|63275.9|63260.9|63265.8|63250.8|63275.9|63260.9|63253.2|63238.2|208
1751400600000|2025-07-01 20:10:00|63265.6|63250.6|63262|63247|63265.6|63250.6|63253.9|63238.9|135
1751400900000|2025-07-01 20:15:00|63261.9|63246.9|63261.6|63246.6|63272.8|63257.8|63260.3|63245.3|104
1751401200000|2025-07-01 20:20:00|63261.5|63246.5|63246|63231|63261.5|63246.5|63244.8|63229.8|119
1751401500000|2025-07-01 20:25:00|63245.9|63230.9|63229.7|63214.7|63246.3|63231.3|63228.9|63213.9|124
1751401800000|2025-07-01 20:30:00|63226.4|63211.4|63238.8|63223.8|63238.8|63223.8|63217.4|63202.4|142
1751402100000|2025-07-01 20:35:00|63239|63224|63225.2|63210.2|63242|63227|63225.2|63208.9|99
1751402400000|2025-07-01 20:40:00|63225.3|63210.3|63216.7|63201.7|63225.9|63210.9|63208.9|63193.9|148
1751402700000|2025-07-01 20:45:00|63216.5|63201.5|63214.3|63194.3|63228.7|63208.8|63212.7|63194.3|166
1751403000000|2025-07-01 20:50:00|63214.4|63194.4|63212|63192|63222.2|63202.2|63205.4|63185.4|165
1751403300000|2025-07-01 20:55:00|63212.1|63192.1|63210.1|63188.6|63214|63194|63209.3|63187.4|115
1751403600000|2025-07-01 21:00:00|63215.6|63182.9|63244.9|63189.9|63245.3|63190.5|63215.6|63178.3|65
1751403900000|2025-07-01 21:05:00|63244.7|63189.7|63249|63193.3|63256.6|63193.7|63242.1|63183.2|83
1751404200000|2025-07-01 21:10:00|63248.9|63193.4|63251.8|63188.8|63253.4|63194.5|63248.6|63187.9|99
1751404500000|2025-07-01 21:15:00|63251.5|63189|63243.7|63192.5|63256|63195.3|63243.5|63189|178
1751404800000|2025-07-01 21:20:00|63243.2|63192.9|63242.4|63193.6|63248|63195.8|63242.3|63190.2|93
1751405100000|2025-07-01 21:25:00|63242.3|63193.7|63247.7|63196.7|63247.7|63197.1|63240.3|63190.8|81
1751405400000|2025-07-01 21:30:00|63247.8|63196.9|63244.4|63195|63247.9|63196.9|63243.4|63194.7|72
1751405700000|2025-07-01 21:35:00|63244.3|63194.9|63241.6|63188.4|63248.4|63208.2|63229.9|63186.8|181
1751406000000|2025-07-01 21:40:00|63241.7|63188.6|63232.6|63194.3|63241.7|63195.1|63231.9|63187.4|222
1751406300000|2025-07-01 21:45:00|63232.5|63194.4|63229.2|63193.5|63236.4|63194.9|63228.4|63187.2|150
1751406600000|2025-07-01 21:50:00|63228.8|63193.7|63229.8|63187.7|63230.3|63194.6|63224|63187.7|174
1751406900000|2025-07-01 21:55:00|63229.7|63187.9|63222.6|63197.4|63230.4|63198.5|63222|63186.8|95
1751407200000|2025-07-01 22:00:00|63222|63198.8|63211.4|63191.4|63226|63198.8|63207.1|63183.5|215
1751407500000|2025-07-01 22:05:00|63210.9|63190.9|63210.7|63189.5|63215.9|63195.9|63210.1|63189.3|130
1751407800000|2025-07-01 22:10:00|63210.6|63189.4|63209.2|63189.2|63212.5|63192.5|63205.7|63185.8|94
1751408100000|2025-07-01 22:15:00|63209.3|63189.3|63206.5|63186.5|63222.5|63202.5|63206.4|63186.4|142
1751408400000|2025-07-01 22:20:00|63206.9|63186.9|63220.1|63200.1|63220.1|63200.1|63206.9|63186.9|127
1751408700000|2025-07-01 22:25:00|63220|63200|63215.9|63195.9|63228.5|63208.5|63215.8|63195.8|124
1751409000000|2025-07-01 22:30:00|63215.8|63195.8|63213.7|63193.7|63218.1|63198.1|63211.6|63191.6|159
1751409300000|2025-07-01 22:35:00|63213.5|63193.5|63210.9|63190.9|63215.5|63195.5|63209.8|63189.8|131
1751409600000|2025-07-01 22:40:00|63210.8|63190.8|63209.1|63189.1|63210.9|63190.9|63206.9|63186.9|119
1751409900000|2025-07-01 22:45:00|63209.4|63189.4|63212.4|63192.4|63214.9|63194.9|63207.2|63187.2|81
1751410200000|2025-07-01 22:50:00|63213|63193|63214.7|63194.7|63218.2|63198.2|63210.6|63190.6|169
1751410500000|2025-07-01 22:55:00|63214.8|63194.8|63225.7|63205.7|63226.9|63206.9|63214.7|63194.7|95
1751410800000|2025-07-01 23:00:00|63225.5|63205.5|63226.2|63206.2|63229.1|63209.1|63217.4|63197.4|105
1751411100000|2025-07-01 23:05:00|63226.1|63206.1|63231.6|63211.6|63233.7|63213.7|63223.5|63203.5|85
1751411400000|2025-07-01 23:10:00|63232.1|63212.1|63224.3|63204.3|63242.1|63222.1|63220.2|63200.2|105
1751411700000|2025-07-01 23:15:00|63224.2|63204.2|63244.4|63224.4|63244.4|63224.4|63220.4|63200.4|81
1751412000000|2025-07-01 23:20:00|63244.5|63224.5|63244.2|63224.2|63244.9|63224.9|63240.7|63220.7|56
1751412300000|2025-07-01 23:25:00|63244|63224|63228|63208|63244|63224|63226.3|63206.3|77
1751412600000|2025-07-01 23:30:00|63226.8|63206.8|63220.2|63200.2|63229.4|63209.4|63218.4|63198.4|112
1751412900000|2025-07-01 23:35:00|63219.7|63199.7|63224.7|63204.7|63229.5|63209.5|63217.2|63197.2|108
1751413200000|2025-07-01 23:40:00|63224.8|63204.8|63213.2|63193.2|63224.8|63204.8|63212.8|63192.8|83
1751413500000|2025-07-01 23:45:00|63214.4|63194.4|63218.6|63198.6|63218.6|63198.6|63204.4|63184.4|129
1751413800000|2025-07-01 23:50:00|63217.7|63197.7|63216.4|63196.4|63222.2|63202.2|63216|63196|98
1751414100000|2025-07-01 23:55:00|63216.6|63196.6|63211.2|63196.2|63217.1|63201.5|63207|63192|100
1751414400000|2025-07-02 00:00:00|63211.1|63196.1|63223|63208|63233.5|63217.3|63208.2|63193.2|342
1751414700000|2025-07-02 00:05:00|63222.9|63207.9|63229.4|63214.4|63234.8|63219.8|63221.8|63206.8|222
1751415000000|2025-07-02 00:10:00|63228.7|63213.7|63227.3|63212.3|63239.1|63220.2|63223.3|63207.5|248
1751415300000|2025-07-02 00:15:00|63227.2|63212.2|63237.9|63222.9|63238.1|63223.1|63225.5|63210.5|184
1751415600000|2025-07-02 00:20:00|63237.8|63222.8|63224.3|63209.3|63237.9|63222.9|63217|63202|171
1751415900000|2025-07-02 00:25:00|63225.1|63210.1|63236.2|63221.2|63238.5|63223.5|63225.1|63210.1|151
1751416200000|2025-07-02 00:30:00|63236.4|63221.4|63240.2|63225.2|63242.4|63227.4|63231.1|63216.1|195
1751416500000|2025-07-02 00:35:00|63239.6|63224.6|63237.1|63222.1|63239.6|63224.6|63232.5|63217.5|164
1751416800000|2025-07-02 00:40:00|63237.5|63222.5|63237.1|63222.1|63240.1|63225.1|63230.6|63215.6|161
1751417100000|2025-07-02 00:45:00|63237.4|63222.4|63224.9|63209.9|63237.4|63222.4|63223.2|63208.2|131
1751417400000|2025-07-02 00:50:00|63224.8|63209.8|63221.6|63206.6|63226.9|63211.9|63216.6|63201.6|208
1751417700000|2025-07-02 00:55:00|63220.2|63205.2|63196.5|63181.5|63221.4|63206.4|63195|63180|278
1751418000000|2025-07-02 01:00:00|63197|63182|63200.9|63185.9|63205.3|63190.3|63186.2|63171.2|261
1751418300000|2025-07-02 01:05:00|63200.8|63185.8|63204.2|63184.2|63218.6|63202.7|63197.1|63182.1|196
1751418600000|2025-07-02 01:10:00|63204|63184|63204.5|63184.5|63204.5|63188.6|63196|63181|189
1751418900000|2025-07-02 01:15:00|63204.4|63184.4|63192.9|63177.9|63206.8|63191.8|63192.9|63177.9|182
1751419200000|2025-07-02 01:20:00|63193.2|63178.2|63200.8|63185.8|63201.5|63186.5|63192.7|63177.7|197
1751419500000|2025-07-02 01:25:00|63200.7|63185.7|63192.2|63177.2|63202.5|63187.5|63189.8|63174.8|214
1751419800000|2025-07-02 01:30:00|63191.7|63176.7|63210.3|63195.3|63212.2|63197.2|63190.2|63174.5|286
1751420100000|2025-07-02 01:35:00|63210|63195|63193.4|63178.4|63213.9|63195.9|63193.4|63178.4|247
1751420400000|2025-07-02 01:40:00|63193.5|63178.5|63190.9|63175.9|63198.6|63183.6|63188.2|63173|251
1751420700000|2025-07-02 01:45:00|63191|63176|63243.1|63223.1|63243.4|63223.4|63184.4|63169.4|305
1751421000000|2025-07-02 01:50:00|63243.3|63223.3|63264.6|63244.6|63273.1|63253.1|63243.3|63223.3|442
1751421300000|2025-07-02 01:55:00|63264.3|63244.3|63273.6|63253.6|63281.9|63261.9|63262.5|63242.5|321
1751421600000|2025-07-02 02:00:00|63273.5|63253.5|63285.7|63265.7|63289.5|63269.5|63267.3|63247.3|362
1751421900000|2025-07-02 02:05:00|63285.9|63265.9|63278.5|63258.5|63299.9|63284.9|63265.1|63248.4|362
1751422200000|2025-07-02 02:10:00|63278.2|63258.2|63272.4|63257.4|63283.9|63268.9|63267.3|63252.3|324
1751422500000|2025-07-02 02:15:00|63272.3|63257.3|63259|63244|63273.4|63258.4|63257.2|63242.2|273
1751422800000|2025-07-02 02:20:00|63258.7|63243.7|63255.4|63240.4|63273.7|63258.7|63254.8|63239.8|249
1751423100000|2025-07-02 02:25:00|63255.7|63240.7|63248.8|63233.8|63260.3|63245.3|63248.5|63232.1|234
1751423400000|2025-07-02 02:30:00|63248.7|63233.7|63249.4|63234.4|63253.8|63238.8|63246.6|63231.6|128
1751423700000|2025-07-02 02:35:00|63249.3|63234.3|63245.9|63230.9|63249.3|63234.3|63239.1|63224.1|180
1751424000000|2025-07-02 02:40:00|63245.6|63230.6|63248.2|63233.2|63248.6|63233.6|63241.4|63226.4|178
1751424300000|2025-07-02 02:45:00|63248.3|63233.3|63240.8|63225.8|63251.9|63236.9|63238.2|63223.2|165
1751424600000|2025-07-02 02:50:00|63240.6|63225.6|63231|63216|63242.1|63227.1|63228.1|63213.1|258
1751424900000|2025-07-02 02:55:00|63231.1|63216.1|63237.1|63222.1|63239.5|63224.5|63229.7|63214.7|340
1751425200000|2025-07-02 03:00:00|63234.3|63219.3|63230.9|63215.9|63251.8|63236.8|63229.2|63214.2|327
1751425500000|2025-07-02 03:05:00|63231.1|63216.1|63223.2|63208.2|63237|63222|63222.1|63207.1|172
1751425800000|2025-07-02 03:10:00|63223.1|63208.1|63228.1|63213.1|63232.5|63217.5|63223.1|63208.1|213
1751426100000|2025-07-02 03:15:00|63228.2|63213.2|63241.6|63226.6|63241.8|63226.8|63223.1|63208.1|233
1751426400000|2025-07-02 03:20:00|63241.7|63226.7|63243.5|63228.5|63249|63234|63238.6|63220.3|190
1751426700000|2025-07-02 03:25:00|63243.2|63228.2|63246.2|63231.2|63249|63232.1|63241.1|63226.1|164
1751427000000|2025-07-02 03:30:00|63246|63231|63244.3|63229.3|63248.6|63233.6|63242.6|63227.6|198
1751427300000|2025-07-02 03:35:00|63244.4|63229.4|63238.6|63223.6|63245.6|63230.6|63232|63217|135
1751427600000|2025-07-02 03:40:00|63238.7|63223.7|63245.8|63230.8|63248.1|63233.1|63236.8|63221.8|153
1751427900000|2025-07-02 03:45:00|63245.6|63230.6|63243.9|63228.9|63258.1|63243.1|63243.9|63228.9|208
1751428200000|2025-07-02 03:50:00|63244.2|63229.2|63244.2|63229.2|63250.6|63235.6|63242.6|63227.6|196
1751428500000|2025-07-02 03:55:00|63244.5|63229.5|63236.3|63221.3|63249.9|63234.9|63235.1|63220.1|293
1751428800000|2025-07-02 04:00:00|63236|63221|63238.6|63223.6|63242.2|63227.2|63234.9|63219.9|261
1751429100000|2025-07-02 04:05:00|63238.9|63223.9|63236.4|63221.4|63244.4|63229.4|63232.7|63217.7|161
1751429400000|2025-07-02 04:10:00|63236.5|63221.5|63235.8|63220.8|63237|63222|63231.5|63216.5|199
1751429700000|2025-07-02 04:15:00|63235.7|63220.7|63241.1|63226.1|63243.1|63228.1|63235.6|63220.6|146
1751430000000|2025-07-02 04:20:00|63241|63226|63240.4|63225.4|63245.7|63230.7|63239.1|63224.1|127
1751430300000|2025-07-02 04:25:00|63240|63225|63242.8|63227.8|63244|63229|63236|63221|170
1751430600000|2025-07-02 04:30:00|63243|63228|63257.1|63242.1|63260.4|63245.4|63241.5|63226.5|204
1751430900000|2025-07-02 04:35:00|63257|63242|63248.4|63233.4|63257.9|63242.9|63247.9|63232.9|162
1751431200000|2025-07-02 04:40:00|63248.3|63233.3|63252.7|63237.7|63254.8|63239.8|63248.2|63233.2|113
1751431500000|2025-07-02 04:45:00|63252.8|63237.8|63253.2|63238.2|63259.3|63244.3|63252.5|63237.5|131
1751431800000|2025-07-02 04:50:00|63253.3|63238.3|63253.5|63238.5|63258.1|63243.1|63253.3|63238.3|146
1751432100000|2025-07-02 04:55:00|63253.4|63238.4|63258.5|63243.5|63260.1|63245.1|63252.6|63237.6|187
1751432400000|2025-07-02 05:00:00|63258.1|63243.1|63252.7|63237.7|63259.8|63244.8|63249.8|63234.8|187
1751432700000|2025-07-02 05:05:00|63253|63238|63271.8|63256.8|63277.8|63262.8|63247.9|63232.9|281
1751433000000|2025-07-02 05:10:00|63272.4|63257.4|63277.6|63262.6|63287.3|63272.3|63270.6|63255.6|265
1751433300000|2025-07-02 05:15:00|63277.5|63262.5|63292.9|63277.9|63293.3|63278.3|63277.5|63262.5|192
1751433600000|2025-07-02 05:20:00|63293|63278|63285.7|63270.7|63299|63284|63284.8|63269.8|224
1751433900000|2025-07-02 05:25:00|63285.5|63270.5|63277.3|63262.3|63285.7|63270.7|63277.3|63262.3|184
1751434200000|2025-07-02 05:30:00|63277.4|63262.4|63263|63248|63280.5|63265.5|63261.4|63246.4|254
1751434500000|2025-07-02 05:35:00|63263.1|63248.1|63277.8|63262.8|63279.9|63264.9|63261.9|63246.9|220
1751434800000|2025-07-02 05:40:00|63277.9|63262.9|63271.3|63256.3|63277.9|63262.9|63269.4|63254.4|172
1751435100000|2025-07-02 05:45:00|63270.9|63255.9|63293.5|63278.5|63293.7|63278.7|63270.9|63255.9|235
1751435400000|2025-07-02 05:50:00|63291.7|63276.7|63310.5|63295.5|63320.5|63305.5|63291.7|63276.7|374
1751435700000|2025-07-02 05:55:00|63309.7|63294.7|63306.5|63291.5|63311.4|63296.4|63300.2|63285.2|304
1751436000000|2025-07-02 06:00:00|63304.3|63289.3|63296|63281|63307.4|63292.4|63292.5|63277.5|457
1751436300000|2025-07-02 06:05:00|63296.1|63281.1|63283.3|63268.3|63299.7|63284.7|63277.6|63262.6|342
1751436600000|2025-07-02 06:10:00|63283.2|63268.2|63284.9|63269.9|63294.4|63279.4|63273.5|63258.5|371
1751436900000|2025-07-02 06:15:00|63284.8|63269.8|63277.5|63262.5|63288.8|63273.8|63276.1|63261.1|385
1751437200000|2025-07-02 06:20:00|63277.4|63262.4|63315.9|63300.9|63318.5|63303.5|63277.1|63262.1|411
1751437500000|2025-07-02 06:25:00|63314.9|63299.9|63312.7|63297.7|63320.4|63305.4|63304.7|63289.7|411
1751437800000|2025-07-02 06:30:00|63312.8|63297.8|63329.3|63314.3|63335.5|63320.5|63300.7|63285.7|494
1751438100000|2025-07-02 06:35:00|63329.1|63314.1|63332.8|63317.8|63339.4|63324.4|63323.3|63308.3|418
1751438400000|2025-07-02 06:40:00|63334.7|63319.7|63342|63327|63348.5|63333.5|63334.7|63319.7|454
1751438700000|2025-07-02 06:45:00|63341.7|63326.7|63375.7|63360.7|63375.7|63360.7|63341.6|63326.6|463
1751439000000|2025-07-02 06:50:00|63375|63360|63359.4|63344.4|63381.3|63366.3|63358.5|63343.5|417
1751439300000|2025-07-02 06:55:00|63359.2|63344.2|63338.6|63323.6|63360.9|63345.9|63335|63320|472
1751439600000|2025-07-02 07:00:00|63338.5|63323.5|63363|63348|63365.3|63350.3|63335.4|63320.4|639
1751439900000|2025-07-02 07:05:00|63363.5|63348.5|63357.9|63342.9|63366|63351|63350.9|63335.9|518
1751440200000|2025-07-02 07:10:00|63359.2|63344.2|63331|63316|63361.5|63346.5|63328.2|63313.2|512
1751440500000|2025-07-02 07:15:00|63329.9|63314.9|63337.1|63322.1|63346.3|63331.3|63327.2|63312.2|383
1751440800000|2025-07-02 07:20:00|63337.2|63322.2|63351.3|63336.3|63357.6|63342.6|63334|63319|438
1751441100000|2025-07-02 07:25:00|63351.1|63336.1|63359.9|63344.9|63361.7|63346.7|63344.9|63329.9|395
1751441400000|2025-07-02 07:30:00|63359.7|63344.7|63347.8|63332.8|63376.1|63361.1|63346.8|63331.8|518
1751441700000|2025-07-02 07:35:00|63347.6|63332.6|63369.9|63354.9|63393.3|63378.3|63331|63316|518
1751442000000|2025-07-02 07:40:00|63370.1|63355.1|63357.9|63342.9|63375.1|63360.1|63355.3|63340.3|430
1751442300000|2025-07-02 07:45:00|63358|63343|63350.7|63335.7|63359.2|63344.2|63343.8|63328.8|407
1751442600000|2025-07-02 07:50:00|63350.6|63335.6|63365.5|63350.5|63368.6|63353.6|63350.6|63335.6|400
1751442900000|2025-07-02 07:55:00|63365.3|63350.3|63378.7|63363.7|63381.1|63366.1|63361.5|63346.5|502
1751443200000|2025-07-02 08:00:00|63379.2|63364.2|63371.6|63356.6|63396.9|63381.9|63362.6|63347.6|583
1751443500000|2025-07-02 08:05:00|63371.7|63356.7|63358.3|63343.3|63379|63364|63357.1|63342.1|491
1751443800000|2025-07-02 08:10:00|63358.1|63343.1|63365.7|63350.7|63370.9|63355.9|63353|63338|390
1751444100000|2025-07-02 08:15:00|63364.4|63349.4|63363.9|63348.9|63369.4|63354.4|63357.3|63342.3|405
1751444400000|2025-07-02 08:20:00|63364.4|63349.4|63372.2|63357.2|63401.2|63386.2|63363.8|63348.8|549
1751444700000|2025-07-02 08:25:00|63372.3|63357.3|63360.6|63345.6|63376.3|63361.3|63357.8|63342.8|462
1751445000000|2025-07-02 08:30:00|63360.4|63345.4|63358.1|63343.1|63371.7|63356.7|63342.5|63327.5|514
1751445300000|2025-07-02 08:35:00|63358.3|63343.3|63367.5|63352.5|63368.7|63353.7|63352|63337|473
1751445600000|2025-07-02 08:40:00|63367.2|63352.2|63355|63340|63376.8|63361.8|63354.2|63339.2|461
1751445900000|2025-07-02 08:45:00|63354.9|63339.9|63347.7|63332.7|63366.4|63351.4|63340.1|63325.1|450
1751446200000|2025-07-02 08:50:00|63347.6|63332.6|63375.4|63360.4|63379.6|63364.6|63345.1|63330.1|484
1751446500000|2025-07-02 08:55:00|63375.6|63360.6|63371.6|63356.6|63385.1|63370.1|63368.3|63353.3|407
1751446800000|2025-07-02 09:00:00|63372.1|63357.1|63363.2|63348.2|63372.1|63357.1|63360.3|63345.3|402
1751447100000|2025-07-02 09:05:00|63363.4|63348.4|63362.4|63347.4|63380.4|63365.4|63362|63347|418
1751447400000|2025-07-02 09:10:00|63362.3|63347.3|63392.3|63377.3|63397.1|63382.1|63362.1|63347.1|571
1751447700000|2025-07-02 09:15:00|63392.1|63377.1|63395|63380|63398.6|63383.6|63378.5|63363.5|521
1751448000000|2025-07-02 09:20:00|63395.3|63380.3|63388|63373|63395.6|63380.6|63386.3|63371.3|443
1751448300000|2025-07-02 09:25:00|63387.9|63372.9|63406.1|63391.1|63414.9|63399.9|63387.9|63372.9|552
1751448600000|2025-07-02 09:30:00|63406.2|63391.2|63388.1|63373.1|63414.8|63399.8|63386.5|63371.5|503
1751448900000|2025-07-02 09:35:00|63386.6|63371.6|63401|63386|63412.7|63397.7|63385.9|63370.9|446
1751449200000|2025-07-02 09:40:00|63401.1|63386.1|63387.8|63372.8|63401.5|63386.5|63387|63372|449
1751449500000|2025-07-02 09:45:00|63388|63373|63384|63369|63395.7|63380.7|63378.4|63363.4|424
1751449800000|2025-07-02 09:50:00|63384.2|63369.2|63382.7|63367.7|63386.5|63371.5|63368|63353|434
1751450100000|2025-07-02 09:55:00|63382.8|63367.8|63397.4|63382.4|63412.1|63397.1|63375.8|63360.8|534
1751450400000|2025-07-02 10:00:00|63397.1|63382.1|63368.3|63353.3|63397.3|63382.3|63368.3|63353.3|470
1751450700000|2025-07-02 10:05:00|63368.4|63353.4|63348.4|63333.4|63370.5|63355.5|63348.1|63333.1|423
1751451000000|2025-07-02 10:10:00|63348.5|63333.5|63345.3|63330.3|63353.6|63338.6|63339.7|63324.7|375
1751451300000|2025-07-02 10:15:00|63344.9|63329.9|63364.3|63349.3|63366.5|63351.5|63343|63328|368
1751451600000|2025-07-02 10:20:00|63364.4|63349.4|63371.7|63356.7|63375.1|63360.1|63358.1|63343.1|382
1751451900000|2025-07-02 10:25:00|63371.9|63356.9|63382.6|63367.6|63384.3|63369.3|63365.6|63350.6|382
1751452200000|2025-07-02 10:30:00|63382.5|63367.5|63373.1|63358.1|63390.7|63375.7|63372.4|63357.4|380
1751452500000|2025-07-02 10:35:00|63373.2|63358.2|63370.2|63355.2|63376|63361|63364.2|63349.2|300
1751452800000|2025-07-02 10:40:00|63370.1|63355.1|63368.7|63353.7|63372|63357|63359.6|63344.6|357
1751453100000|2025-07-02 10:45:00|63371.8|63356.8|63404.3|63389.3|63404.5|63389.5|63365.3|63350.3|482
1751453400000|2025-07-02 10:50:00|63404.8|63389.8|63418.1|63403.1|63425.9|63410.9|63402.3|63387.3|419
1751453700000|2025-07-02 10:55:00|63418|63403|63413.9|63393.9|63422|63407|63410.8|63393.8|363
1751454000000|2025-07-02 11:00:00|63413.8|63393.8|63405.4|63390.4|63422.8|63407.8|63405.3|63390.3|408
1751454300000|2025-07-02 11:05:00|63402.7|63387.7|63402.4|63387.4|63409|63394|63394.9|63379.9|312
1751454600000|2025-07-02 11:10:00|63402.5|63387.5|63397.9|63382.9|63406.7|63391.7|63391.6|63376.6|311
1751454900000|2025-07-02 11:15:00|63398|63383|63410.4|63395.4|63412.8|63397.8|63395|63380|296
1751455200000|2025-07-02 11:20:00|63410.2|63395.2|63407.2|63392.2|63410.3|63395.3|63397.1|63382.1|352
1751455500000|2025-07-02 11:25:00|63408.5|63393.5|63436.9|63421.9|63439.7|63424.7|63408.5|63393.5|362
1751455800000|2025-07-02 11:30:00|63436.7|63421.7|63465.7|63450.7|63468|63453|63432.5|63417.5|398
1751456100000|2025-07-02 11:35:00|63465.6|63450.6|63470.7|63455.7|63470.7|63455.7|63445.7|63430.7|371
1751456400000|2025-07-02 11:40:00|63470.6|63455.6|63467.9|63452.9|63484.1|63469.1|63456.9|63441.9|509
1751456700000|2025-07-02 11:45:00|63467.7|63452.7|63488.9|63473.9|63491.6|63476.6|63467.7|63452.7|469
1751457000000|2025-07-02 11:50:00|63489|63474|63466.2|63451.2|63490.9|63475.9|63461.2|63446.2|552
1751457300000|2025-07-02 11:55:00|63466|63451|63508.7|63493.7|63523.4|63508.4|63465.6|63450.6|869
1751457600000|2025-07-02 12:00:00|63509.4|63494.4|63483|63468|63522.4|63507.4|63482.1|63467.1|792
1751457900000|2025-07-02 12:05:00|63481.8|63466.8|63481.7|63466.7|63492|63477|63465.7|63450.7|743
1751458200000|2025-07-02 12:10:00|63481.5|63466.5|63490.7|63465|63501.2|63486.2|63476.4|63455.8|586
1751458500000|2025-07-02 12:15:00|63514.1|63447.3|63365.1|63350.1|63516.4|63466.1|63342|63322|1019
1751458800000|2025-07-02 12:20:00|63366.1|63351.1|63311.8|63296.8|63370.1|63355.1|63297.3|63282.3|981
1751459100000|2025-07-02 12:25:00|63310.9|63295.9|63353|63338|63358.4|63343.4|63298.1|63280.6|880
1751459400000|2025-07-02 12:30:00|63353.1|63338.1|63391.2|63376.2|63401.9|63386.9|63353.1|63338.1|820
1751459700000|2025-07-02 12:35:00|63390.3|63375.3|63406.9|63391.9|63424.6|63409.6|63367.5|63352.5|798
1751460000000|2025-07-02 12:40:00|63406.7|63391.7|63441.6|63426.6|63479.8|63462.4|63406.3|63391.3|849
1751460300000|2025-07-02 12:45:00|63441.4|63426.4|63420.1|63405.1|63452.1|63437.1|63416.2|63401.2|777
1751460600000|2025-07-02 12:50:00|63419.9|63404.9|63443.1|63428.1|63456.8|63441.8|63419.9|63404.9|731
1751460900000|2025-07-02 12:55:00|63443.3|63428.3|63469.4|63454.4|63482.2|63467.2|63443.2|63428.2|737
1751461200000|2025-07-02 13:00:00|63469.7|63454.7|63449.1|63434.1|63479.5|63464.5|63448.7|63433.7|793
1751461500000|2025-07-02 13:05:00|63448.8|63433.8|63368.3|63353.3|63454.3|63439.3|63360.8|63345.8|779
1751461800000|2025-07-02 13:10:00|63368.1|63353.1|63376.7|63361.7|63400.1|63385.1|63356.4|63341.4|788
1751462100000|2025-07-02 13:15:00|63376.8|63361.8|63395.2|63380.2|63408.3|63393.3|63373.8|63358.8|657
1751462400000|2025-07-02 13:20:00|63395.3|63380.3|63418.6|63403.6|63426.1|63411.1|63389.8|63374.8|674
1751462700000|2025-07-02 13:25:00|63418.5|63403.5|63423.3|63408.3|63449.3|63434.3|63417.9|63402.9|704
1751463000000|2025-07-02 13:30:00|63423.4|63408.4|63454.5|63439.5|63465.3|63450.3|63422.9|63407.9|653
1751463300000|2025-07-02 13:35:00|63451.2|63436.2|63400.4|63385.4|63452.5|63437.5|63394.8|63379.8|569
1751463600000|2025-07-02 13:40:00|63400|63385|63392.3|63377.3|63403.4|63388.4|63384.4|63369.4|572
1751463900000|2025-07-02 13:45:00|63392.2|63377.2|63409.4|63394.4|63422|63407|63389.9|63374.9|614
1751464200000|2025-07-02 13:50:00|63409.3|63394.3|63439.3|63424.3|63442.7|63427.7|63406.3|63391.3|627
1751464500000|2025-07-02 13:55:00|63439.4|63424.4|63452.9|63437.9|63475.1|63460.1|63439.4|63424.4|825
1751464800000|2025-07-02 14:00:00|63453.4|63438.4|63456.9|63441.9|63458.5|63443.5|63425.6|63410.6|824
1751465100000|2025-07-02 14:05:00|63456.8|63441.8|63453.7|63438.7|63487.2|63472.2|63451.8|63436.8|670
1751465400000|2025-07-02 14:10:00|63453.6|63438.6|63472.3|63457.3|63473.1|63458.1|63441.5|63426.5|608
1751465700000|2025-07-02 14:15:00|63472.7|63457.7|63467.8|63452.8|63484.4|63469.4|63461.5|63446.5|542
1751466000000|2025-07-02 14:20:00|63461.5|63446.5|63431.7|63416.7|63467.3|63452.3|63431|63416|519
1751466300000|2025-07-02 14:25:00|63431.9|63416.9|63437.8|63422.8|63443.2|63428.2|63394.5|63379.5|623
1751466600000|2025-07-02 14:30:00|63437.9|63422.9|63422|63407|63440.9|63425.9|63413.5|63398.5|581
1751466900000|2025-07-02 14:35:00|63418.7|63403.7|63454.2|63439.2|63463.2|63448.2|63417.4|63402.4|576
1751467200000|2025-07-02 14:40:00|63455.1|63440.1|63458.8|63443.8|63464.4|63449.4|63431.7|63416.7|618
1751467500000|2025-07-02 14:45:00|63458.7|63443.7|63465|63450|63474.3|63459.3|63429.4|63414.4|706
1751467800000|2025-07-02 14:50:00|63464.8|63449.8|63459.4|63444.4|63499.2|63484.2|63432.3|63417.3|756
1751468100000|2025-07-02 14:55:00|63460.6|63445.6|63407.3|63392.3|63461.6|63446.6|63401.4|63386.4|782
1751468400000|2025-07-02 15:00:00|63409|63394|63400.3|63385.3|63417|63402|63394.9|63379.9|720
1751468700000|2025-07-02 15:05:00|63399.5|63384.5|63401|63386|63413.8|63398.8|63393.9|63378.9|508
1751469000000|2025-07-02 15:10:00|63398.5|63383.5|63353.1|63338.1|63398.5|63383.5|63351.1|63336.1|489
1751469300000|2025-07-02 15:15:00|63353.9|63338.9|63348|63333|63353.9|63338.9|63331.2|63316.2|585
1751469600000|2025-07-02 15:20:00|63347.9|63332.9|63360.9|63345.9|63363.6|63348.6|63325.7|63310.7|487
1751469900000|2025-07-02 15:25:00|63361.1|63346.1|63344.8|63329.8|63371.2|63356.2|63341.5|63326.5|494
1751470200000|2025-07-02 15:30:00|63343.9|63328.9|63336|63321|63343.9|63328.9|63318.8|63303.8|586
1751470500000|2025-07-02 15:35:00|63335.7|63320.7|63322.9|63307.9|63338.5|63323.5|63314.4|63299.4|463
1751470800000|2025-07-02 15:40:00|63322.8|63307.8|63317.7|63302.7|63335.1|63320.1|63317.4|63302.4|458
1751471100000|2025-07-02 15:45:00|63317.5|63302.5|63310.2|63295.2|63317.8|63302.8|63291.6|63276.6|452
1751471400000|2025-07-02 15:50:00|63310.1|63295.1|63314.4|63299.4|63320.8|63305.8|63302.7|63287.7|379
1751471700000|2025-07-02 15:55:00|63315.4|63300.4|63291.4|63276.4|63328.2|63313.2|63288.9|63273.9|558
1751472000000|2025-07-02 16:00:00|63292.4|63277.4|63303.8|63288.8|63311.1|63296.1|63289|63274|461
1751472300000|2025-07-02 16:05:00|63304.2|63289.2|63268.9|63253.9|63309.8|63294.8|63268.7|63253.7|396
1751472600000|2025-07-02 16:10:00|63268.7|63253.7|63302.3|63287.3|63304.3|63289.3|63266.4|63251.4|490
1751472900000|2025-07-02 16:15:00|63303.4|63288.4|63292.8|63277.8|63305.6|63290.6|63282|63267|460
1751473200000|2025-07-02 16:20:00|63292.4|63277.4|63293.7|63278.7|63305.9|63290.9|63279.2|63264.2|382
1751473500000|2025-07-02 16:25:00|63293.6|63278.6|63301.6|63286.6|63307|63292|63289.8|63274.8|482
1751473800000|2025-07-02 16:30:00|63302.2|63287.2|63297.8|63282.8|63307.2|63292.2|63284.2|63269.2|412
1751474100000|2025-07-02 16:35:00|63297.6|63282.6|63303.9|63288.9|63304|63289|63294.5|63279.5|370
1751474400000|2025-07-02 16:40:00|63303.8|63288.8|63309.1|63294.1|63309.1|63294.1|63291.8|63276.8|400
1751474700000|2025-07-02 16:45:00|63309.3|63294.3|63305.8|63290.8|63314.3|63299.3|63297.9|63282.9|403
1751475000000|2025-07-02 16:50:00|63306.9|63291.9|63299|63284|63313.3|63298.3|63298.8|63283.8|358
1751475300000|2025-07-02 16:55:00|63299.3|63284.3|63300.2|63285.2|63303.6|63288.6|63293.7|63278.7|263
1751475600000|2025-07-02 17:00:00|63300.4|63285.4|63261|63246|63300.9|63285.9|63260.6|63245.6|375
1751475900000|2025-07-02 17:05:00|63259.6|63244.6|63252.6|63237.6|63261.5|63246.5|63240.8|63225.8|432
1751476200000|2025-07-02 17:10:00|63252.7|63237.7|63245.1|63230.1|63256.5|63241.5|63243.6|63228.6|300
1751476500000|2025-07-02 17:15:00|63245|63230|63244|63229|63255|63240|63237.8|63222.8|342
1751476800000|2025-07-02 17:20:00|63243.9|63228.9|63275.4|63260.4|63275.7|63260.7|63243.8|63228.8|338
1751477100000|2025-07-02 17:25:00|63275.2|63260.2|63275.3|63260.3|63289.4|63274.4|63274.6|63259.6|327
1751477400000|2025-07-02 17:30:00|63274.4|63259.4|63253|63238|63274.4|63259.4|63249.4|63234.4|274
1751477700000|2025-07-02 17:35:00|63253.2|63238.2|63254.9|63239.9|63262.6|63247.6|63251.1|63236.1|228
1751478000000|2025-07-02 17:40:00|63254.8|63239.8|63261.2|63246.2|63262.1|63247.1|63252.6|63237.6|232
1751478300000|2025-07-02 17:45:00|63261|63246|63251|63236|63263.3|63248.3|63245|63230|196
1751478600000|2025-07-02 17:50:00|63250.9|63235.9|63264.5|63249.5|63267.6|63252.6|63250.9|63235.9|269
1751478900000|2025-07-02 17:55:00|63264.1|63249.1|63264.1|63249.1|63265.2|63250.2|63255.5|63240.5|296
1751479200000|2025-07-02 18:00:00|63264|63249|63262.8|63247.8|63274.9|63259.9|63260.3|63245.3|324
1751479500000|2025-07-02 18:05:00|63263|63248|63271.6|63256.6|63272.4|63257.4|63258.3|63243.3|244
1751479800000|2025-07-02 18:10:00|63271.5|63256.5|63255.3|63240.3|63272.1|63257.1|63255.3|63240.3|204
1751480100000|2025-07-02 18:15:00|63255.6|63240.6|63268.8|63253.8|63271.6|63256.6|63255.6|63240.6|265
1751480400000|2025-07-02 18:20:00|63268.6|63253.6|63257.3|63242.3|63269.8|63254.8|63251.6|63236.6|273
1751480700000|2025-07-02 18:25:00|63257.6|63242.6|63249.5|63234.5|63257.9|63242.9|63248.6|63233.6|224
1751481000000|2025-07-02 18:30:00|63249.7|63234.7|63241.8|63226.8|63249.8|63234.8|63239.5|63224.5|232
1751481300000|2025-07-02 18:35:00|63242|63227|63251.1|63236.1|63251.6|63236.6|63241.7|63226.7|255
1751481600000|2025-07-02 18:40:00|63251|63236|63241.1|63226.1|63252.8|63237.8|63239.3|63224.3|278
1751481900000|2025-07-02 18:45:00|63241.3|63226.3|63252.5|63237.5|63252.5|63237.5|63240|63225|261
1751482200000|2025-07-02 18:50:00|63252.8|63237.8|63252.9|63237.9|63255.3|63240.3|63240.3|63225.3|321
1751482500000|2025-07-02 18:55:00|63252.6|63237.6|63242|63227|63262.5|63247.5|63239.3|63224.3|429
1751482800000|2025-07-02 19:00:00|63241.9|63226.9|63248|63233|63253.2|63238.2|63240.1|63225.1|265
1751483100000|2025-07-02 19:05:00|63248.1|63233.1|63254.9|63239.9|63254.9|63239.9|63244|63229|302
1751483400000|2025-07-02 19:10:00|63254.4|63239.4|63253.1|63238.1|63255.7|63240.7|63246.8|63231.8|200
1751483700000|2025-07-02 19:15:00|63253|63238|63251.6|63236.6|63263.3|63248.3|63251.6|63236.6|193
1751484000000|2025-07-02 19:20:00|63250.9|63235.9|63256.8|63241.8|63258.2|63243.2|63246.7|63231.7|269
1751484300000|2025-07-02 19:25:00|63257|63242|63255.2|63240.2|63257.3|63242.3|63253.5|63238.5|248
1751484600000|2025-07-02 19:30:00|63255.3|63240.3|63245|63230|63256.2|63241.2|63242|63227|239
1751484900000|2025-07-02 19:35:00|63245.3|63230.3|63248.8|63233.8|63258.6|63243.6|63245.3|63230.3|272
1751485200000|2025-07-02 19:40:00|63248.9|63233.9|63256.8|63241.8|63257.2|63242.2|63248.8|63233.8|221
1751485500000|2025-07-02 19:45:00|63257|63242|63253.1|63238.1|63258.2|63243.2|63250.1|63235.1|195
1751485800000|2025-07-02 19:50:00|63250.9|63235.9|63237.2|63222.2|63252.6|63237.6|63237.1|63222.1|303
1751486100000|2025-07-02 19:55:00|63237.4|63222.4|63228.1|63213.1|63237.9|63222.9|63223.5|63208.5|335
1751486400000|2025-07-02 20:00:00|63228|63213|63243|63228|63245.2|63230.2|63227.5|63212.5|233
1751486700000|2025-07-02 20:05:00|63243.1|63228.1|63259.3|63244.3|63263.7|63248.7|63242.2|63227.2|187
1751487000000|2025-07-02 20:10:00|63259.4|63244.4|63247.5|63232.5|63263.7|63248.7|63243.4|63228.4|164
1751487300000|2025-07-02 20:15:00|63247.6|63232.6|63256.9|63241.9|63257.6|63242.6|63247.2|63232.2|158
1751487600000|2025-07-02 20:20:00|63256.7|63241.7|63249.3|63234.3|63257|63242|63248.6|63233.6|90
1751487900000|2025-07-02 20:25:00|63249|63234|63257.2|63242.2|63262.9|63247.9|63248.4|63233.4|161
1751488200000|2025-07-02 20:30:00|63257.4|63242.4|63258.8|63243.8|63260.2|63245|63254.6|63239.6|100
1751488500000|2025-07-02 20:35:00|63259|63244|63262|63247|63264.4|63249.4|63258.9|63243.1|77
1751488800000|2025-07-02 20:40:00|63262.3|63247.3|63258.9|63243.9|63264.1|63247.4|63257.6|63242.6|70
1751489100000|2025-07-02 20:45:00|63258.5|63243.5|63261.3|63241.3|63262.2|63244.8|63257.6|63240.8|67
1751489400000|2025-07-02 20:50:00|63261.4|63241.4|63262.9|63242.9|63264.5|63244.5|63257.2|63239.7|111
1751489700000|2025-07-02 20:55:00|63263|63243|63252.8|63227.6|63263.8|63243.8|63249.1|63219.9|250
1751490000000|2025-07-02 21:00:00|63252.6|63227.4|63276.9|63220.5|63276.9|63227.4|63252.6|63211.4|28
1751490300000|2025-07-02 21:05:00|63282.8|63214.6|63271.4|63221.8|63284.3|63224.3|63271.3|63212.6|63
1751490600000|2025-07-02 21:10:00|63271.3|63221.6|63271.3|63222.5|63272.2|63222.7|63270.6|63220.6|50
1751490900000|2025-07-02 21:15:00|63271.5|63222.7|63263.8|63218.8|63271.8|63228.5|63257.1|63217.7|114
1751491200000|2025-07-02 21:20:00|63263.7|63219|63268|63231.6|63268.3|63232.2|63259|63219|139
1751491500000|2025-07-02 21:25:00|63267.8|63231.3|63269.4|63234|63269.6|63235|63266.8|63230.2|136
1751491800000|2025-07-02 21:30:00|63269.3|63234.1|63314.3|63237.7|63322.1|63237.7|63268.2|63231.4|158
1751492100000|2025-07-02 21:35:00|63314.6|63238.2|63295.2|63238.8|63316.3|63247.4|63289.8|63233.2|192
1751492400000|2025-07-02 21:40:00|63295.1|63238.9|63292.4|63248.2|63295.6|63248.2|63288.3|63238.5|151
1751492700000|2025-07-02 21:45:00|63292|63248.4|63292.6|63257.6|63295|63257.8|63291.4|63247.4|220
1751493000000|2025-07-02 21:50:00|63292.8|63257.5|63310.3|63280.9|63314.3|63280.9|63292.8|63256.6|199
1751493300000|2025-07-02 21:55:00|63310.4|63281|63281.8|63225.9|63315.3|63281|63277.8|63215.8|231
1751493600000|2025-07-02 22:00:00|63282.7|63225.8|63257.1|63237.1|63289.7|63237.4|63251.8|63222|310
1751493900000|2025-07-02 22:05:00|63256.8|63236.8|63247|63225.2|63256.8|63236.8|63243.7|63220.9|147
1751494200000|2025-07-02 22:10:00|63246.6|63225.4|63242.4|63222.4|63255.2|63235|63242.4|63222.4|177
1751494500000|2025-07-02 22:15:00|63243.9|63223.9|63247.1|63227.1|63253.5|63233.5|63241.5|63223|162
1751494800000|2025-07-02 22:20:00|63246.9|63226.9|63253.2|63233.2|63256.2|63236.2|63244.7|63224.7|175
1751495100000|2025-07-02 22:25:00|63253.5|63233.5|63245.4|63225.4|63253.9|63233.9|63244.7|63224.7|86
1751495400000|2025-07-02 22:30:00|63245.8|63225.8|63251.3|63231.3|63251.4|63232.2|63244.4|63224.4|115
1751495700000|2025-07-02 22:35:00|63251.4|63231.4|63249.9|63229.9|63252.4|63232.4|63248.5|63228.5|80
1751496000000|2025-07-02 22:40:00|63250|63230|63251.6|63231.6|63252.7|63232.7|63247.2|63228.5|85
1751496300000|2025-07-02 22:45:00|63251.5|63231.5|63245.3|63225.3|63251.6|63231.6|63243.9|63223.9|99
1751496600000|2025-07-02 22:50:00|63245.2|63225.2|63258.2|63238.2|63258.3|63240.4|63244.4|63224.4|114
1751496900000|2025-07-02 22:55:00|63258.3|63238.3|63251.3|63231.3|63259.6|63240.4|63247.1|63228.9|122
1751497200000|2025-07-02 23:00:00|63251.2|63231.2|63246|63226|63257.2|63237.2|63245.5|63225.5|152
1751497500000|2025-07-02 23:05:00|63246.2|63226.2|63245.5|63230.5|63248.8|63231.3|63242.9|63224.3|61
1751497800000|2025-07-02 23:10:00|63245.8|63230.8|63243.2|63223.2|63246.6|63230.9|63242|63222.8|85
1751498100000|2025-07-02 23:15:00|63243|63223|63243.4|63223.4|63245|63226.6|63240.6|63222.3|82
1751498400000|2025-07-02 23:20:00|63243.3|63223.3|63245.7|63225.7|63248|63229.5|63240.8|63223.3|78
1751498700000|2025-07-02 23:25:00|63245.8|63225.8|63244.9|63224.9|63246.2|63227.3|63241.5|63224.2|82
1751499000000|2025-07-02 23:30:00|63244.8|63224.8|63242.9|63222.9|63245.3|63227.4|63240.7|63222.6|105
1751499300000|2025-07-02 23:35:00|63243|63223|63241.3|63226.3|63247.7|63231.7|63240.6|63222.8|83
1751499600000|2025-07-02 23:40:00|63241.5|63226.5|63242|63227|63245.5|63229.8|63241.2|63223.8|108
1751499900000|2025-07-02 23:45:00|63241.8|63226.8|63251.3|63231.3|63252.6|63232.6|63230.1|63211.2|164
1751500200000|2025-07-02 23:50:00|63250.8|63230.8|63240.4|63225.4|63252.2|63232.2|63238.3|63223.3|101
1751500500000|2025-07-02 23:55:00|63240.6|63225.6|63247.8|63232.8|63248.2|63232.8|63239|63220.3|192
1751500800000|2025-07-03 00:00:00|63247.5|63232.5|63227.6|63212.6|63251.4|63236.4|63226.4|63211.4|268
1751501100000|2025-07-03 00:05:00|63227.8|63212.8|63250.5|63235.5|63250.5|63235.5|63223.9|63208.9|182
1751501400000|2025-07-03 00:10:00|63250.2|63235.2|63236.6|63216.6|63251|63236|63232.1|63216.6|221
1751501700000|2025-07-03 00:15:00|63236.7|63216.7|63211.7|63196.7|63236.7|63219.7|63202.4|63187.4|302
1751502000000|2025-07-03 00:20:00|63211.6|63196.6|63218.5|63203.5|63219.1|63204.1|63204.6|63188.9|264
1751502300000|2025-07-03 00:25:00|63218.6|63203.6|63220.6|63205.6|63232.9|63217.9|63217.6|63202.6|210
1751502600000|2025-07-03 00:30:00|63221|63206|63230.7|63215.7|63231.4|63216.4|63213.8|63196|228
1751502900000|2025-07-03 00:35:00|63230.9|63215.9|63223.1|63208.1|63235.8|63220.8|63216.4|63201.4|221
1751503200000|2025-07-03 00:40:00|63222.8|63207.8|63200.2|63185.2|63222.8|63207.8|63199.6|63184.6|185
1751503500000|2025-07-03 00:45:00|63200.5|63185.5|63205.8|63190.8|63210.2|63195.2|63197.1|63182.1|210
1751503800000|2025-07-03 00:50:00|63205.7|63190.7|63198.9|63183.9|63206.6|63191.6|63194.1|63179.1|348
1751504100000|2025-07-03 00:55:00|63199.1|63184.1|63205.3|63190.3|63210.1|63195.1|63195.5|63180.5|282
1751504400000|2025-07-03 01:00:00|63205.4|63190.4|63196.4|63181.4|63214.3|63199.3|63188|63173|297
1751504700000|2025-07-03 01:05:00|63196.5|63181.5|63203.3|63188.3|63213.6|63198.6|63196.5|63181.5|231
1751505000000|2025-07-03 01:10:00|63203.4|63188.4|63191|63176|63204.6|63189.6|63187.6|63172.6|253
1751505300000|2025-07-03 01:15:00|63191.1|63176.1|63188.7|63173.7|63192|63177|63185.8|63170.8|219
1751505600000|2025-07-03 01:20:00|63188.6|63173.6|63186.3|63171.3|63199.4|63184.4|63186.3|63171.3|190
1751505900000|2025-07-03 01:25:00|63186.1|63171.1|63189.2|63174.2|63193.5|63178.5|63186.1|63170.6|166
1751506200000|2025-07-03 01:30:00|63189.1|63174.1|63198.1|63178.1|63200.5|63183.3|63188.5|63173.5|214
1751506500000|2025-07-03 01:35:00|63197.9|63177.9|63190.7|63175.7|63197.9|63178.1|63190|63172.2|223
1751506800000|2025-07-03 01:40:00|63190.8|63175.8|63201.1|63186.1|63203.7|63188.7|63190.6|63175.6|151
1751507100000|2025-07-03 01:45:00|63200.5|63185.5|63197.5|63182.5|63205.6|63190.6|63193.2|63178.2|170
1751507400000|2025-07-03 01:50:00|63197.4|63182.4|63214.1|63199.1|63216.4|63201.4|63197.4|63182.4|179
1751507700000|2025-07-03 01:55:00|63214|63199|63216.2|63201.2|63218.3|63203.3|63210.3|63195.3|216
1751508000000|2025-07-03 02:00:00|63216.7|63201.7|63221.1|63206.1|63222.7|63207.7|63214.3|63199.3|214
1751508300000|2025-07-03 02:05:00|63220.9|63205.9|63248.1|63233.1|63249.4|63234.4|63220.4|63205.4|268
1751508600000|2025-07-03 02:10:00|63247|63232|63248.9|63233.9|63260.4|63245.4|63247|63232|251
1751508900000|2025-07-03 02:15:00|63249.1|63234.1|63259.7|63244.7|63262.9|63247.9|63247.9|63232.9|213
1751509200000|2025-07-03 02:20:00|63259.5|63244.5|63265.4|63250.4|63268.5|63253.5|63258.3|63243.3|203
1751509500000|2025-07-03 02:25:00|63263.6|63248.6|63266|63251|63268.6|63253.6|63263|63248|129
1751509800000|2025-07-03 02:30:00|63265.9|63250.9|63254.1|63239.1|63268.1|63253.1|63253.9|63238.9|184
1751510100000|2025-07-03 02:35:00|63252.9|63237.9|63246.5|63231.5|63252.9|63237.9|63240.4|63225.4|181
1751510400000|2025-07-03 02:40:00|63246.6|63231.6|63247.6|63232.6|63253.4|63238.4|63246.6|63231.6|149
1751510700000|2025-07-03 02:45:00|63247.5|63232.5|63244|63229|63248|63233|63237.9|63222.9|177
1751511000000|2025-07-03 02:50:00|63244.2|63229.2|63247|63232|63252.2|63237.2|63241.8|63226.8|155
1751511300000|2025-07-03 02:55:00|63246.9|63231.9|63254.1|63234.1|63258|63243|63246.8|63231.8|194
1751511600000|2025-07-03 03:00:00|63254.4|63234.4|63250.2|63235.2|63254.8|63237|63244.9|63229.9|161
1751511900000|2025-07-03 03:05:00|63250.4|63235.4|63254.6|63239.6|63268.7|63253.7|63250.4|63235.4|150
1751512200000|2025-07-03 03:10:00|63254.9|63239.9|63252.6|63237.6|63257.6|63240|63247.6|63232.6|158
1751512500000|2025-07-03 03:15:00|63252.2|63237.2|63245|63230|63256.6|63237.6|63243.4|63228.4|161
1751512800000|2025-07-03 03:20:00|63245.2|63230.2|63263.2|63248.2|63265.1|63250.1|63245.1|63230.1|206
1751513100000|2025-07-03 03:25:00|63263|63248|63267.6|63252.6|63269.1|63254.1|63262.9|63247.9|190
1751513400000|2025-07-03 03:30:00|63267.7|63252.7|63264.4|63249.4|63272.1|63257.1|63260.7|63245.7|176
1751513700000|2025-07-03 03:35:00|63264.3|63249.3|63275.6|63260.6|63276.9|63261.9|63261|63246|132
1751514000000|2025-07-03 03:40:00|63275.5|63260.5|63274.6|63259.6|63284.1|63269.1|63273.6|63258.6|172
1751514300000|2025-07-03 03:45:00|63274.5|63259.5|63279.3|63264.3|63279.6|63264.6|63266.6|63251.6|143
1751514600000|2025-07-03 03:50:00|63279.4|63264.4|63289.2|63274.2|63297.3|63282.3|63279.4|63264.4|207
1751514900000|2025-07-03 03:55:00|63289.1|63274.1|63284.4|63269.4|63289.1|63274.1|63278.2|63263.2|188
1751515200000|2025-07-03 04:00:00|63284.6|63269.6|63292.9|63277.9|63297.6|63282.6|63278.9|63263.9|176
1751515500000|2025-07-03 04:05:00|63292.6|63277.6|63286.4|63271.4|63292.6|63277.6|63276.7|63261.7|154
1751515800000|2025-07-03 04:10:00|63286.5|63271.5|63286.6|63271.6|63287.4|63272.4|63283.6|63268.6|127
1751516100000|2025-07-03 04:15:00|63286.7|63271.7|63286.8|63271.8|63288.8|63273.8|63281|63266|115
1751516400000|2025-07-03 04:20:00|63286.7|63271.7|63281.3|63266.3|63286.9|63271.9|63278.9|63263.9|121
1751516700000|2025-07-03 04:25:00|63281.4|63266.4|63294.1|63279.1|63294.3|63279.3|63281.4|63266.4|97
1751517000000|2025-07-03 04:30:00|63294.4|63279.4|63292.9|63277.9|63294.5|63279.5|63287.2|63272.2|113
1751517300000|2025-07-03 04:35:00|63292.7|63277.7|63287.5|63272.5|63297.7|63282.7|63287.1|63272.1|161
1751517600000|2025-07-03 04:40:00|63287.9|63272.9|63298.7|63283.7|63299.8|63284.8|63287.9|63272.9|146
1751517900000|2025-07-03 04:45:00|63298.6|63283.6|63299.2|63279.2|63299.2|63283.6|63288.4|63273.4|144
1751518200000|2025-07-03 04:50:00|63299.6|63279.6|63303.8|63288.8|63304.9|63289.9|63297.3|63279|144
1751518500000|2025-07-03 04:55:00|63303.9|63288.9|63296.5|63281.5|63304|63289|63295.1|63280.1|161
1751518800000|2025-07-03 05:00:00|63296.4|63281.4|63298|63283|63302.1|63287.1|63293.1|63278.1|147
1751519100000|2025-07-03 05:05:00|63297.8|63282.8|63289.7|63274.7|63297.8|63282.8|63285.8|63270.8|165
1751519400000|2025-07-03 05:10:00|63289.8|63274.8|63302.6|63287.6|63303.2|63288.2|63289.2|63274.2|188
1751519700000|2025-07-03 05:15:00|63302.7|63287.7|63299.9|63284.9|63302.7|63287.7|63293.9|63278.9|175
1751520000000|2025-07-03 05:20:00|63298.7|63283.7|63303|63283|63306.7|63289.8|63297.4|63282.4|156
1751520300000|2025-07-03 05:25:00|63303.1|63283.1|63300.1|63285.1|63303.1|63286|63294.6|63279.6|154
1751520600000|2025-07-03 05:30:00|63301.1|63286.1|63302.7|63282.7|63305.2|63289.7|63296.9|63281.4|182
1751520900000|2025-07-03 05:35:00|63302.8|63282.8|63299.7|63284.7|63311.1|63295|63299.3|63281.8|237
1751521200000|2025-07-03 05:40:00|63299.8|63284.8|63291|63271|63302.6|63285.6|63287|63267|246
1751521500000|2025-07-03 05:45:00|63290.9|63270.9|63276.8|63261.8|63291|63274|63274.6|63256.5|236
1751521800000|2025-07-03 05:50:00|63276.7|63261.7|63271|63256|63278.1|63263.1|63267.5|63252.5|229
1751522100000|2025-07-03 05:55:00|63270.7|63255.7|63261.3|63246.3|63272.3|63257.3|63261.1|63246.1|280
1751522400000|2025-07-03 06:00:00|63261.5|63246.5|63245.3|63230.3|63263.1|63248.1|63243.6|63228.6|327
1751522700000|2025-07-03 06:05:00|63245.2|63230.2|63234.5|63219.5|63249.8|63234.8|63228.5|63213.5|404
1751523000000|2025-07-03 06:10:00|63234.4|63219.4|63255.5|63240.5|63258.5|63243.5|63230.4|63215.4|316
1751523300000|2025-07-03 06:15:00|63255.2|63240.2|63255.1|63240.1|63261.9|63246.9|63249.8|63234.8|351
1751523600000|2025-07-03 06:20:00|63255|63240|63272|63257|63274|63259|63251.3|63236.3|473
1751523900000|2025-07-03 06:25:00|63271.8|63256.8|63258.3|63243.3|63280.5|63265.5|63251.8|63236.8|383
1751524200000|2025-07-03 06:30:00|63251.9|63236.9|63276.9|63261.9|63285.8|63270.8|63251.9|63236.9|504
1751524500000|2025-07-03 06:35:00|63276.8|63261.8|63264|63249|63276.8|63261.8|63253.4|63238.4|466
1751524800000|2025-07-03 06:40:00|63263.9|63248.9|63258.7|63243.7|63271.8|63256.8|63254.6|63239.6|414
1751525100000|2025-07-03 06:45:00|63258.8|63243.8|63257.4|63242.4|63267.7|63252.7|63252.5|63237.5|351
1751525400000|2025-07-03 06:50:00|63258.9|63243.9|63247|63232|63259.3|63244.3|63244.1|63229.1|412
1751525700000|2025-07-03 06:55:00|63246.8|63231.8|63227.6|63212.6|63251|63236|63224.7|63209.7|504
1751526000000|2025-07-03 07:00:00|63227.5|63212.5|63247.1|63232.1|63252.5|63237.4|63224.4|63206.5|539
1751526300000|2025-07-03 07:05:00|63246.6|63231.6|63252|63237|63269.1|63254.1|63239.9|63224.9|449
1751526600000|2025-07-03 07:10:00|63252.1|63237.1|63251.3|63236.3|63258.8|63243.8|63235.7|63220.7|507
1751526900000|2025-07-03 07:15:00|63250.9|63235.9|63246.5|63231.5|63254.6|63239.6|63243.6|63228.6|424
1751527200000|2025-07-03 07:20:00|63248.9|63233.9|63219.8|63204.8|63250.6|63235.6|63219.1|63204.1|415
1751527500000|2025-07-03 07:25:00|63220.2|63205.2|63200.4|63185.4|63220.5|63205.5|63198.4|63183.4|377
1751527800000|2025-07-03 07:30:00|63200.2|63185.2|63190.5|63175.5|63211.6|63196.6|63186.8|63171.8|427
1751528100000|2025-07-03 07:35:00|63190.2|63175.2|63209.3|63194.3|63211.8|63196.8|63186.7|63171.7|363
1751528400000|2025-07-03 07:40:00|63209.2|63194.2|63199.5|63184.5|63211.7|63196.7|63189.8|63174.8|471
1751528700000|2025-07-03 07:45:00|63198.9|63183.9|63229.2|63214.2|63232.8|63217.8|63198.9|63183.9|453
1751529000000|2025-07-03 07:50:00|63228.8|63213.8|63222.7|63207.7|63228.8|63213.8|63205.2|63190.2|469
1751529300000|2025-07-03 07:55:00|63222.5|63207.5|63235|63220|63236.5|63221.5|63212.5|63197.5|555
1751529600000|2025-07-03 08:00:00|63235.2|63220.2|63222.5|63207.5|63237.2|63222.2|63217.5|63202.5|457
1751529900000|2025-07-03 08:05:00|63222.4|63207.4|63204.3|63189.3|63223.9|63208.9|63197|63182|432
1751530200000|2025-07-03 08:10:00|63202.3|63187.3|63204.6|63189.6|63209.6|63194.6|63195.5|63180.5|442
1751530500000|2025-07-03 08:15:00|63204.7|63189.7|63202|63187|63219.8|63204.8|63201.9|63186.9|422
1751530800000|2025-07-03 08:20:00|63201.9|63186.9|63233.6|63218.6|63239.9|63224.9|63201.9|63186.9|455
1751531100000|2025-07-03 08:25:00|63233.2|63218.2|63243.5|63228.5|63255.2|63240.2|63232.7|63217.7|405
1751531400000|2025-07-03 08:30:00|63244.2|63229.2|63235.7|63220.7|63244.2|63229.2|63222.3|63207.3|424
1751531700000|2025-07-03 08:35:00|63236.1|63221.1|63252.8|63237.8|63263.9|63248.9|63232.9|63217.9|441
1751532000000|2025-07-03 08:40:00|63254.1|63239.1|63252.1|63237.1|63255|63240|63241.4|63226.4|317
1751532300000|2025-07-03 08:45:00|63251.8|63236.8|63240.6|63225.6|63254.8|63239.8|63240.3|63225.3|261
1751532600000|2025-07-03 08:50:00|63241.3|63226.3|63240.7|63225.7|63252.1|63237.1|63233.3|63218.3|419
1751532900000|2025-07-03 08:55:00|63240.8|63225.8|63250.6|63235.6|63254.3|63239.3|63230.5|63215.5|469
1751533200000|2025-07-03 09:00:00|63250.7|63235.7|63275.8|63260.8|63282.1|63267.1|63250.1|63235.1|541
1751533500000|2025-07-03 09:05:00|63276.3|63261.3|63276.3|63261.3|63281.8|63266.8|63265.4|63250.4|413
1751533800000|2025-07-03 09:10:00|63276.4|63261.4|63282.3|63267.3|63288.9|63273.9|63275.4|63260.4|360
1751534100000|2025-07-03 09:15:00|63282.4|63267.4|63271.5|63256.5|63294.2|63279.2|63269.7|63254.7|343
1751534400000|2025-07-03 09:20:00|63271.8|63256.8|63293.2|63278.2|63296.5|63281.5|63271.3|63256.3|404
1751534700000|2025-07-03 09:25:00|63293|63278|63293.6|63278.6|63296.1|63281.1|63284.7|63269.7|423
1751535000000|2025-07-03 09:30:00|63293.8|63278.8|63296.6|63281.6|63300.9|63285.9|63285.6|63270.6|368
1751535300000|2025-07-03 09:35:00|63296.5|63281.5|63300.5|63285.5|63301.4|63286.4|63289.2|63274.2|335
1751535600000|2025-07-03 09:40:00|63300.2|63285.2|63290.2|63275.2|63301.1|63286.1|63279.2|63264.2|364
1751535900000|2025-07-03 09:45:00|63288.9|63273.9|63290.1|63275.1|63293.6|63278.6|63286.7|63271.7|316
1751536200000|2025-07-03 09:50:00|63290|63275|63286.7|63271.7|63299.7|63284.7|63285.1|63270.1|241
1751536500000|2025-07-03 09:55:00|63286.8|63271.8|63280.7|63265.7|63287.8|63272.8|63269.6|63254.6|379
1751536800000|2025-07-03 10:00:00|63280.9|63265.9|63279.6|63264.6|63287.6|63272.6|63278.3|63263.3|447
1751537100000|2025-07-03 10:05:00|63279.7|63264.7|63286.5|63271.5|63288.9|63273.9|63265.3|63250.3|348
1751537400000|2025-07-03 10:10:00|63286.6|63271.6|63299.7|63284.7|63310.4|63295.4|63283.3|63268.3|351
1751537700000|2025-07-03 10:15:00|63299.9|63284.9|63279.5|63264.5|63300.5|63285.5|63274.9|63259.9|327
1751538000000|2025-07-03 10:20:00|63279.4|63264.4|63268.2|63253.2|63280.7|63265.7|63267.3|63252.3|312
1751538300000|2025-07-03 10:25:00|63268.3|63253.3|63256.1|63241.1|63274.3|63259.3|63247.9|63232.9|400
1751538600000|2025-07-03 10:30:00|63256.6|63241.6|63251.5|63236.5|63267.7|63252.7|63250.7|63235.7|428
1751538900000|2025-07-03 10:35:00|63251.7|63236.7|63250.1|63235.1|63260.7|63245.7|63241.4|63226.4|352
1751539200000|2025-07-03 10:40:00|63250|63235|63246.8|63231.8|63252|63237|63244.3|63229.3|240
1751539500000|2025-07-03 10:45:00|63246.7|63231.7|63247.3|63232.3|63249.1|63234.1|63239.8|63224.8|239
1751539800000|2025-07-03 10:50:00|63247.2|63232.2|63268.1|63253.1|63268.9|63253.9|63245.4|63230.4|312
1751540100000|2025-07-03 10:55:00|63263.6|63248.6|63276.9|63261.9|63279.6|63264.6|63258.2|63243.2|327
1751540400000|2025-07-03 11:00:00|63276.8|63261.8|63257.9|63242.9|63277.7|63262.7|63257.4|63242.4|361
1751540700000|2025-07-03 11:05:00|63258|63243|63275.2|63260.2|63276|63261|63257.3|63242.3|294
1751541000000|2025-07-03 11:10:00|63274.9|63259.9|63279|63264|63279.4|63264.4|63266.1|63251.1|293
1751541300000|2025-07-03 11:15:00|63279.2|63264.2|63275.8|63260.8|63285.4|63270.4|63275.8|63260.8|229
1751541600000|2025-07-03 11:20:00|63275.9|63260.9|63271|63256|63279.3|63264.3|63267.4|63252.4|236
1751541900000|2025-07-03 11:25:00|63270.8|63255.8|63273.8|63258.8|63278|63263|63266.6|63251.6|326
1751542200000|2025-07-03 11:30:00|63273.6|63258.6|63277.4|63262.4|63287.5|63272.5|63269.2|63254.2|316
1751542500000|2025-07-03 11:35:00|63277.5|63262.5|63273.2|63258.2|63282.9|63267.9|63270.7|63255.7|402
1751542800000|2025-07-03 11:40:00|63272.9|63257.9|63276.3|63261.3|63279.7|63264.7|63263.3|63248.3|390
1751543100000|2025-07-03 11:45:00|63276.7|63261.7|63290.2|63275.2|63295|63280|63276.7|63261.7|368
1751543400000|2025-07-03 11:50:00|63290.1|63275.1|63296.6|63281.6|63299.9|63284.9|63288.9|63273.9|314
1751543700000|2025-07-03 11:55:00|63296.8|63281.8|63322|63307|63330.9|63315.9|63296.8|63281.8|495
1751544000000|2025-07-03 12:00:00|63321.5|63306.5|63320.4|63305.4|63325.7|63310.7|63305.7|63290.7|484
1751544300000|2025-07-03 12:05:00|63320.3|63305.3|63336.3|63321.3|63336.3|63321.3|63317.8|63302.8|342
1751544600000|2025-07-03 12:10:00|63335.7|63320.7|63331.4|63316.4|63339.6|63324.6|63324.5|63309.5|363
1751544900000|2025-07-03 12:15:00|63331.6|63316.6|63310.3|63295.3|63335.7|63320.7|63306.3|63291.3|357
1751545200000|2025-07-03 12:20:00|63311.4|63296.4|63302.1|63287.1|63319.6|63304.6|63298.1|63283.1|428
1751545500000|2025-07-03 12:25:00|63302.7|63287.7|63340.8|63273.2|63342.7|63291.9|63295.1|63273.2|470
1751545800000|2025-07-03 12:30:00|63343.8|63264.5|63652.3|63637.3|63687|63667|63333.7|63256.4|1131
1751546100000|2025-07-03 12:35:00|63651.7|63636.7|63542.2|63527.2|63667.6|63647.6|63540.4|63525.4|1059
1751546400000|2025-07-03 12:40:00|63544.2|63529.2|63590.4|63575.4|63614.4|63599.4|63504.1|63489.1|847
1751546700000|2025-07-03 12:45:00|63590.8|63575.8|63647.9|63632.9|63647.9|63632.9|63590.8|63575.8|805
1751547000000|2025-07-03 12:50:00|63647.3|63632.3|63637.2|63622.2|63676.4|63661.4|63602.3|63587.3|892
1751547300000|2025-07-03 12:55:00|63639.8|63624.8|63572.4|63557.4|63640.1|63625.1|63559.5|63544.5|887
1751547600000|2025-07-03 13:00:00|63574.9|63559.9|63556.2|63541.2|63596.6|63581.6|63520.8|63505.8|855
1751547900000|2025-07-03 13:05:00|63560.5|63545.5|63548.5|63533.5|63568.8|63553.8|63528.2|63513.2|711
1751548200000|2025-07-03 13:10:00|63548.7|63533.7|63499.4|63484.4|63548.9|63533.9|63494.5|63479.5|769
1751548500000|2025-07-03 13:15:00|63498.7|63483.7|63464.3|63449.3|63498.7|63483.7|63425.6|63410.6|762
1751548800000|2025-07-03 13:20:00|63464.2|63449.2|63454.4|63439.4|63497.1|63482.1|63447.4|63432.4|649
1751549100000|2025-07-03 13:25:00|63454.6|63439.6|63433.4|63418.4|63476.7|63461.7|63433.4|63418.4|627
1751549400000|2025-07-03 13:30:00|63431|63416|63450.6|63435.6|63457.7|63442.7|63419.8|63404.8|712
1751549700000|2025-07-03 13:35:00|63449.6|63434.6|63431.6|63416.6|63474.5|63459.5|63430.5|63415.5|611
1751550000000|2025-07-03 13:40:00|63432.1|63417.1|63397.1|63377.1|63432.1|63417.1|63390.8|63375.8|681
1751550300000|2025-07-03 13:45:00|63397|63377|63416.6|63401.6|63417.2|63402.2|63379.5|63359.5|635
1751550600000|2025-07-03 13:50:00|63417|63402|63371.3|63356.3|63424.7|63409.7|63351.3|63336.3|586
1751550900000|2025-07-03 13:55:00|63371.6|63356.6|63384|63360.3|63390.5|63373.9|63353.1|63338.1|566
1751551200000|2025-07-03 14:00:00|63384.3|63359.3|63393.4|63378.4|63402.5|63385.5|63299.6|63279.6|756
1751551500000|2025-07-03 14:05:00|63393.2|63378.2|63401.2|63381.2|63406.7|63391.7|63376.2|63361.2|694
1751551800000|2025-07-03 14:10:00|63401.3|63381.3|63449.8|63434.8|63450|63435|63398.2|63381.2|642
1751552100000|2025-07-03 14:15:00|63448.3|63433.3|63479.5|63464.5|63482.4|63467.4|63442.4|63427.4|672
1751552400000|2025-07-03 14:20:00|63480.2|63465.2|63493.3|63478.3|63494.7|63479.7|63467.8|63452.8|659
1751552700000|2025-07-03 14:25:00|63493.7|63478.7|63445.7|63430.7|63498.7|63483.7|63431.7|63416.7|701
1751553000000|2025-07-03 14:30:00|63445.5|63430.5|63469.4|63454.4|63493.8|63478.8|63444.3|63429.3|692
1751553300000|2025-07-03 14:35:00|63469.5|63454.5|63438.2|63423.2|63477.5|63462.5|63418.4|63403.4|590
1751553600000|2025-07-03 14:40:00|63438.3|63423.3|63467.1|63452.1|63486.3|63471.3|63438|63423|615
1751553900000|2025-07-03 14:45:00|63467|63452|63469.2|63454.2|63491.6|63476.6|63465.6|63450.6|561
1751554200000|2025-07-03 14:50:00|63469.1|63454.1|63485.2|63470.2|63493.1|63478.1|63467.1|63452.1|585
1751554500000|2025-07-03 14:55:00|63485|63470|63493|63478|63503.7|63488.7|63464.3|63449.3|670
1751554800000|2025-07-03 15:00:00|63493.2|63478.2|63501.4|63486.4|63513.6|63498.6|63492.4|63477.4|611
1751555100000|2025-07-03 15:05:00|63502|63487|63494.7|63479.7|63511|63496|63477.9|63462.9|529
1751555400000|2025-07-03 15:10:00|63495.3|63480.3|63452|63437|63497.1|63482.1|63451.4|63436.4|519
1751555700000|2025-07-03 15:15:00|63451.9|63436.9|63475.7|63460.7|63477.3|63462.3|63450.1|63435.1|504
1751556000000|2025-07-03 15:20:00|63475.8|63460.8|63444|63429|63475.9|63460.9|63440.7|63425.7|489
1751556300000|2025-07-03 15:25:00|63443.9|63428.9|63434.1|63419.1|63448.5|63433.5|63428.1|63413.1|483
1751556600000|2025-07-03 15:30:00|63434|63419|63439.3|63424.3|63449.5|63434.5|63422.3|63407.3|584
1751556900000|2025-07-03 15:35:00|63439.4|63424.4|63444|63429|63451.8|63436.8|63427.3|63412.3|599
1751557200000|2025-07-03 15:40:00|63444.1|63429.1|63451|63436|63464.2|63449.2|63432.5|63417.5|570
1751557500000|2025-07-03 15:45:00|63451.1|63436.1|63450.6|63435.6|63459.4|63444.4|63434.2|63419.2|518
1751557800000|2025-07-03 15:50:00|63450.4|63435.4|63471.3|63456.3|63476.5|63461.5|63450.2|63435.2|502
1751558100000|2025-07-03 15:55:00|63471|63456|63472.5|63457.5|63477.7|63462.7|63465.1|63450.1|518
1751558400000|2025-07-03 16:00:00|63472.6|63457.6|63492|63477|63494.5|63479.5|63466.1|63451.1|461
1751558700000|2025-07-03 16:05:00|63490.9|63475.9|63485.6|63470.6|63500.3|63485.3|63478.1|63463.1|433
1751559000000|2025-07-03 16:10:00|63485.7|63470.7|63471.5|63456.5|63498.9|63483.9|63467.6|63452.6|439
1751559300000|2025-07-03 16:15:00|63471.4|63456.4|63496.7|63481.7|63497.4|63482.4|63470.9|63455.9|394
1751559600000|2025-07-03 16:20:00|63495.3|63480.3|63521.5|63506.5|63521.5|63506.5|63494.1|63479.1|422
1751559900000|2025-07-03 16:25:00|63520.9|63505.9|63533.1|63518.1|63538.5|63523.5|63517.3|63502.3|400
1751560200000|2025-07-03 16:30:00|63534.2|63519.2|63536.1|63521.1|63545.8|63530.8|63533.5|63518.5|389
1751560500000|2025-07-03 16:35:00|63535.9|63520.9|63542.8|63527.8|63545.1|63530.1|63529.7|63514.7|328
1751560800000|2025-07-03 16:40:00|63542.9|63527.9|63553.2|63538.2|63555.1|63540.1|63541.8|63526.8|337
1751561100000|2025-07-03 16:45:00|63553|63538|63564.8|63549.8|63565.4|63550.4|63551.4|63536.4|237
1751561400000|2025-07-03 16:50:00|63565.1|63550.1|63529.4|63514.4|63566.1|63551.1|63526.5|63511.5|288
1751561700000|2025-07-03 16:55:00|63529|63514|63500|63485|63529|63514|63499.3|63484.3|361
1751562000000|2025-07-03 17:00:00|63501.4|63486.4|63494.4|63479.4|63510.1|63495.1|63485.8|63470.8|319
1751562300000|2025-07-03 17:05:00|63494.2|63479.2|63488|63473|63496.9|63481.9|63480.4|63465.4|203
1751562600000|2025-07-03 17:10:00|63487.9|63472.9|63489.9|63474.9|63493|63478|63480.8|63465.8|142
1751562900000|2025-07-03 17:15:00|63489.7|63474.7|63473.1|63458.1|63489.7|63474.7|63472.9|63457.9|133
1751563200000|2025-07-03 17:20:00|63474.8|63459.8|63474.3|63459.3|63478.1|63463.1|63470.8|63455.8|174
1751563500000|2025-07-03 17:25:00|63474.2|63459.2|63470.9|63455.9|63478.9|63463.9|63470.4|63455.4|166
1751563800000|2025-07-03 17:30:00|63470.7|63455.7|63483|63468|63490.9|63475.9|63465.6|63450.6|270
1751564100000|2025-07-03 17:35:00|63483.1|63468.1|63486.1|63471.1|63491.8|63476.8|63477.9|63462.9|157
1751564400000|2025-07-03 17:40:00|63486.4|63471.4|63482.3|63467.3|63493.7|63478.7|63482|63467|232
1751564700000|2025-07-03 17:45:00|63482.5|63467.5|63492.4|63477.4|63495.4|63480.4|63481.8|63466.8|170
1751565000000|2025-07-03 17:50:00|63492.3|63477.3|63491.7|63476.7|63495.6|63480.6|63491.3|63475|124
1751565300000|2025-07-03 17:55:00|63491.4|63476.4|63485.6|63470.6|63501.4|63486.4|63485.1|63470.1|167
1751565600000|2025-07-03 18:00:00|63486|63471|63492.8|63477.8|63498.5|63483.5|63485.4|63470.4|214
1751565900000|2025-07-03 18:05:00|63492.9|63477.9|63478.9|63463.9|63496.4|63481.4|63478.8|63463.8|151
1751566200000|2025-07-03 18:10:00|63479|63464|63471|63456|63480.4|63465.4|63470.9|63455.9|219
1751566500000|2025-07-03 18:15:00|63470.9|63455.9|63488.2|63473.2|63488.5|63473.5|63470.5|63455.5|195
1751566800000|2025-07-03 18:20:00|63488.3|63473.3|63504.5|63489.5|63504.6|63489.6|63488.1|63473.1|208
1751567100000|2025-07-03 18:25:00|63504.4|63489.4|63498.6|63483.6|63507.3|63491.6|63498.2|63481.3|120
1751567400000|2025-07-03 18:30:00|63498.5|63483.5|63497.5|63482.5|63504.5|63489.5|63494.8|63479.8|110
1751567700000|2025-07-03 18:35:00|63497.4|63482.4|63493.4|63478.4|63497.5|63482.5|63481.8|63466.8|247
1751568000000|2025-07-03 18:40:00|63493.2|63478.2|63504.7|63489.7|63506.1|63491.1|63493.2|63478.2|211
1751568300000|2025-07-03 18:45:00|63504.4|63489.4|63502.3|63487.3|63508.8|63493.8|63497.9|63482.9|185
1751568600000|2025-07-03 18:50:00|63502.1|63487.1|63495|63480|63502.2|63487.2|63493.3|63478.3|163
1751568900000|2025-07-03 18:55:00|63495.2|63480.2|63512.1|63497.1|63516.7|63501.7|63495.1|63480.1|201
1751569200000|2025-07-03 19:00:00|63512|63497|63531.8|63516.8|63535.6|63520.6|63511.9|63496.9|211
1751569500000|2025-07-03 19:05:00|63531.7|63516.7|63530|63515|63532.8|63517.8|63522.7|63507.7|133
1751569800000|2025-07-03 19:10:00|63530.1|63515.1|63523.2|63508.2|63530.3|63515.3|63522.5|63507.5|124
1751570100000|2025-07-03 19:15:00|63523.1|63508.1|63507.9|63492.9|63523.1|63508.1|63507.8|63492.8|100
1751570400000|2025-07-03 19:20:00|63508.1|63493.1|63504.1|63489.1|63508.1|63493.1|63503.7|63488.7|153
1751570700000|2025-07-03 19:25:00|63504.2|63489.2|63505.8|63490.8|63506.2|63491.2|63504.1|63489.1|66
1751571000000|2025-07-03 19:30:00|63505.7|63490.7|63509.9|63494.9|63512.2|63497.2|63505.6|63490.6|83
1751571300000|2025-07-03 19:35:00|63507.6|63492.6|63513.5|63498.5|63513.7|63498.7|63505.5|63490.5|133
1751571600000|2025-07-03 19:40:00|63513.6|63498.6|63509.4|63494.4|63517.1|63499.5|63508.2|63491.7|132
1751571900000|2025-07-03 19:45:00|63509.5|63494.5|63501.3|63486.3|63509.5|63494.5|63500.7|63485.7|81
1751572200000|2025-07-03 19:50:00|63501.4|63486.4|63493.8|63478.8|63502.2|63487.2|63492.6|63477.6|97
1751572500000|2025-07-03 19:55:00|63493.9|63478.9|63517.4|63502.4|63517.4|63502.4|63493.8|63478.8|180
1751572800000|2025-07-03 20:00:00|63518.6|63503.6|63508.3|63493.3|63524.2|63509.2|63503.3|63488.3|209
1751573100000|2025-07-03 20:05:00|63508.2|63493.2|63509.4|63494.4|63510.6|63495.6|63498|63483|105
1751573400000|2025-07-03 20:10:00|63509.6|63494.6|63519.8|63504.8|63521.5|63506.5|63508.7|63493.7|230
1751573700000|2025-07-03 20:15:00|63519.7|63504.7|63501.3|63486.3|63519.7|63504.7|63501.2|63486.2|163
1751574000000|2025-07-03 20:20:00|63501.4|63486.4|63490.6|63475.6|63501.6|63486.6|63489.7|63474.7|136
1751574300000|2025-07-03 20:25:00|63490.8|63475.8|63487.7|63472.7|63493.5|63478.5|63484.5|63469.5|90
1751574600000|2025-07-03 20:30:00|63487.2|63472.2|63487.8|63472.8|63488.1|63473.1|63486.9|63471.9|58
1751574900000|2025-07-03 20:35:00|63488|63473|63467.2|63452.2|63488|63473|63467.1|63452.1|86
1751575200000|2025-07-03 20:40:00|63466.7|63451.7|63472.7|63457.7|63475.2|63458.6|63451.5|63434.8|163
1751575500000|2025-07-03 20:45:00|63472.6|63457.6|63467.4|63447.4|63477.3|63460|63467.4|63447.4|132
1751575800000|2025-07-03 20:50:00|63467.8|63447.8|63473|63453|63474.4|63454.4|63465.9|63445.9|117
1751576100000|2025-07-03 20:55:00|63472.9|63452.9|63475.8|63450.8|63479|63453.3|63470.8|63444.1|166
1751576400000|2025-07-03 21:00:00|63475.7|63450.6|63476.8|63422.3|63482.3|63450.6|63475.7|63417.4|25
1751576700000|2025-07-03 21:05:00|63477|63422.4|63480.4|63418.8|63483.1|63423.8|63476.7|63415.8|63
1751577000000|2025-07-03 21:10:00|63480.5|63418.7|63503|63447.6|63513|63447.8|63477.1|63418.7|241
1751577300000|2025-07-03 21:15:00|63501.9|63447.7|63507.2|63448|63509.2|63449.5|63501.9|63442.8|199
1751577600000|2025-07-03 21:20:00|63507.4|63447.6|63505.5|63447.8|63510.4|63447.8|63501.4|63440.7|136
1751577900000|2025-07-03 21:25:00|63510.2|63448.1|63506.8|63450.9|63514.2|63454.3|63505.2|63438.4|108
1751578200000|2025-07-03 21:30:00|63506.9|63451|63500.9|63460.6|63508.4|63469.4|63492.4|63448.1|148
1751578500000|2025-07-03 21:35:00|63500.8|63460.2|63481.7|63442.6|63502.3|63468.5|63481.5|63442|243
1751578800000|2025-07-03 21:40:00|63481.6|63442.7|63476.8|63440|63482.2|63444.1|63475.3|63434|178
1751579100000|2025-07-03 21:45:00|63476.7|63440.1|63476.3|63448.2|63479|63448.2|63475.7|63440.1|143
1751579400000|2025-07-03 21:50:00|63476.2|63448.3|63475.9|63448.1|63476.5|63449.2|63475.2|63447.8|88
1751579700000|2025-07-03 21:55:00|63475.8|63448|63473.3|63447.2|63480.7|63448.5|63471.9|63440.3|111
1751580000000|2025-07-03 22:00:00|63473.2|63446.9|63487.2|63458.2|63491.9|63463.4|63471.3|63445.1|349
1751580300000|2025-07-03 22:05:00|63485.4|63460.9|63481.7|63458|63485.5|63460.9|63470|63447.5|220
1751580600000|2025-07-03 22:10:00|63481.8|63457.9|63482.5|63462.5|63488.4|63467.8|63479.9|63457.9|194
1751580900000|2025-07-03 22:15:00|63482.6|63462.6|63472.9|63452.9|63482.6|63462.6|63470.5|63450.5|216
1751581200000|2025-07-03 22:20:00|63472.8|63452.8|63477.2|63457.2|63480.5|63460.5|63472.7|63452.7|185
1751581500000|2025-07-03 22:25:00|63477.3|63457.3|63477.9|63457.9|63479|63459|63472|63452|141
1751581800000|2025-07-03 22:30:00|63477.8|63457.8|63469.4|63449.4|63478.8|63458.8|63469.2|63449.2|162
1751582100000|2025-07-03 22:35:00|63469.5|63449.5|63469.1|63449.1|63472.6|63452.6|63467.8|63447.8|144
1751582400000|2025-07-03 22:40:00|63469|63449|63471|63451|63476.1|63456.1|63466.6|63446.6|159
1751582700000|2025-07-03 22:45:00|63470.8|63450.8|63466.4|63446.4|63471.9|63451.9|63466.4|63446.4|97
1751583000000|2025-07-03 22:50:00|63466.5|63446.5|63466.1|63446.1|63468.9|63448.9|63466|63446|93
1751583300000|2025-07-03 22:55:00|63466.2|63446.2|63457.8|63437.8|63466.2|63446.2|63457.8|63437.8|120
1751583600000|2025-07-03 23:00:00|63457.7|63437.7|63472.4|63452.4|63472.4|63452.4|63452.2|63432.2|163
1751583900000|2025-07-03 23:05:00|63472.5|63452.5|63458.9|63438.9|63476.1|63456.1|63456|63436|122
1751584200000|2025-07-03 23:10:00|63458.8|63438.8|63454.9|63434.9|63463.3|63443.3|63454.6|63434.6|117
1751584500000|2025-07-03 23:15:00|63454.8|63434.8|63456.6|63436.6|63457.2|63437.2|63453.4|63433.4|93
1751584800000|2025-07-03 23:20:00|63456.8|63436.8|63457|63437|63461.6|63441.6|63456.7|63436.7|77
1751585100000|2025-07-03 23:25:00|63457.1|63437.1|63444.3|63424.3|63457.1|63437.1|63442|63422|123
1751585400000|2025-07-03 23:30:00|63443.7|63423.7|63415.1|63395.1|63443.7|63423.7|63409.4|63389.4|263
1751585700000|2025-07-03 23:35:00|63414.9|63394.9|63415|63395|63420.9|63400.9|63411|63391|137
1751586000000|2025-07-03 23:40:00|63414.7|63394.7|63396|63376|63415.7|63395.7|63393.3|63373.3|215
1751586300000|2025-07-03 23:45:00|63396.6|63376.6|63405.8|63385.8|63408.7|63388.7|63396.6|63376.6|147
1751586600000|2025-07-03 23:50:00|63404.7|63384.7|63410.3|63390.3|63413.4|63393.4|63404.3|63384.3|170
1751586900000|2025-07-03 23:55:00|63410.2|63390.2|63404.9|63384.9|63411.3|63391.3|63394.4|63374.4|226
1751587200000|2025-07-04 00:00:00|63405.1|63385.1|63407.6|63387.6|63410.5|63393.4|63398.9|63379|377
1751587500000|2025-07-04 00:05:00|63407.5|63387.5|63408.7|63388.7|63414.7|63394.7|63405.5|63385.5|215
1751587800000|2025-07-04 00:10:00|63408.8|63388.8|63410.4|63395.4|63419.8|63404.8|63406.5|63388.1|222
1751588100000|2025-07-04 00:15:00|63410.5|63395.5|63400.3|63385.3|63411.5|63396.5|63398.4|63383.4|235
1751588400000|2025-07-04 00:20:00|63400.5|63385.5|63412.6|63397.6|63414.1|63399.1|63395.7|63380.7|242
1751588700000|2025-07-04 00:25:00|63412.3|63397.3|63412.6|63397.6|63422.5|63407.5|63410.7|63395.7|257
1751589000000|2025-07-04 00:30:00|63412.4|63397.4|63417|63402|63417.7|63402.7|63399.3|63384.3|222
1751589300000|2025-07-04 00:35:00|63417.2|63402.2|63413.8|63393.8|63421.9|63406.9|63411.1|63393.6|211
1751589600000|2025-07-04 00:40:00|63413.9|63393.9|63426.7|63411.7|63432.3|63412.5|63411.3|63393.9|217
1751589900000|2025-07-04 00:45:00|63427|63412|63424.8|63409.8|63433|63418|63419.5|63404.5|199
1751590200000|2025-07-04 00:50:00|63425.2|63410.2|63426.4|63411.4|63426.6|63411.6|63412.9|63397.9|270
1751590500000|2025-07-04 00:55:00|63425.1|63410.1|63414.8|63399.8|63428.1|63413.1|63414.8|63399.8|209
1751590800000|2025-07-04 01:00:00|63412|63397|63420.8|63405.8|63426.6|63411.6|63410.1|63395.1|249
1751591100000|2025-07-04 01:05:00|63421|63406|63422.4|63407.4|63422.4|63407.4|63405.8|63390.8|205
1751591400000|2025-07-04 01:10:00|63421.9|63406.9|63420.5|63405.5|63430.5|63415.5|63418.8|63403.8|202
1751591700000|2025-07-04 01:15:00|63420.6|63405.6|63406.3|63391.3|63423.4|63408|63402.1|63387.1|239
1751592000000|2025-07-04 01:20:00|63406|63391|63421.2|63406.2|63430.7|63410.7|63405.6|63390.6|194
1751592300000|2025-07-04 01:25:00|63421.3|63406.3|63426.9|63411.9|63432|63417|63420|63405|232
1751592600000|2025-07-04 01:30:00|63427.3|63412.3|63435.3|63420.3|63436.2|63421.2|63424.2|63409.2|272
1751592900000|2025-07-04 01:35:00|63435.2|63420.2|63442|63427|63445|63430|63434.8|63419.8|219
1751593200000|2025-07-04 01:40:00|63441.9|63426.9|63460.5|63440.5|63464.1|63449.1|63441.9|63426.9|274
1751593500000|2025-07-04 01:45:00|63460.6|63440.6|63460.7|63445.7|63470.2|63455.2|63454.5|63437.1|249
1751593800000|2025-07-04 01:50:00|63460.5|63445.5|63447.3|63432.3|63461.1|63446.1|63443.2|63428.2|236
1751594100000|2025-07-04 01:55:00|63449.4|63434.4|63455.5|63440.5|63474.3|63459.3|63448.8|63433.8|320
1751594400000|2025-07-04 02:00:00|63455.7|63440.7|63447.7|63432.7|63456|63441|63443.2|63428.2|299
1751594700000|2025-07-04 02:05:00|63447.4|63432.4|63441.1|63426.1|63450.6|63435.6|63437.1|63422.1|244
1751595000000|2025-07-04 02:10:00|63441|63426|63432.9|63417.9|63443.6|63428.6|63432.8|63417.8|226
1751595300000|2025-07-04 02:15:00|63432.6|63417.6|63428|63413|63443|63428|63419.9|63404.9|183
1751595600000|2025-07-04 02:20:00|63428.1|63413.1|63425.1|63410.1|63431.3|63416.3|63423.1|63408.1|246
1751595900000|2025-07-04 02:25:00|63425.2|63410.2|63412.1|63397.1|63425.7|63410.7|63410.1|63395.1|206
1751596200000|2025-07-04 02:30:00|63407.8|63392.8|63401.5|63386.5|63409.6|63394.6|63395.8|63380.8|235
1751596500000|2025-07-04 02:35:00|63401.7|63386.7|63409.5|63394.5|63417.2|63402.2|63401.7|63386.7|179
1751596800000|2025-07-04 02:40:00|63412.1|63392.1|63407.2|63392.2|63413.9|63398|63405.9|63390.9|206
1751597100000|2025-07-04 02:45:00|63407.3|63392.3|63413.5|63398.5|63414.7|63399.7|63406.6|63391.6|141
1751597400000|2025-07-04 02:50:00|63413.7|63398.7|63419.3|63404.3|63423.7|63408.7|63412|63397|182
1751597700000|2025-07-04 02:55:00|63419.1|63404.1|63423.3|63408.3|63424.5|63409.5|63413|63398|173
1751598000000|2025-07-04 03:00:00|63424.4|63409.4|63422|63407|63428.8|63413.8|63418|63403|207
1751598300000|2025-07-04 03:05:00|63421.8|63406.8|63418.5|63403.5|63427.2|63412.2|63417.6|63402.6|175
1751598600000|2025-07-04 03:10:00|63418.3|63403.3|63414.9|63399.9|63420.5|63405.5|63414.6|63399.6|125
1751598900000|2025-07-04 03:15:00|63414.6|63399.6|63401|63386|63414.7|63399.7|63391.1|63376.1|178
1751599200000|2025-07-04 03:20:00|63401.1|63386.1|63404.2|63389.2|63408.4|63393.4|63398.6|63383.6|157
1751599500000|2025-07-04 03:25:00|63403.9|63388.9|63408.3|63393.3|63411.1|63396.1|63403.2|63388.2|115
1751599800000|2025-07-04 03:30:00|63408|63393|63397.2|63377.2|63408|63393|63389|63374|200
1751600100000|2025-07-04 03:35:00|63397.5|63377.5|63390.8|63370.8|63399.7|63384.7|63389|63369|175
1751600400000|2025-07-04 03:40:00|63388.4|63373.4|63396.1|63381.1|63402.9|63387.9|63388.1|63373.1|122
1751600700000|2025-07-04 03:45:00|63395.9|63380.9|63393.7|63378.7|63396.1|63381.1|63388|63373|146
1751601000000|2025-07-04 03:50:00|63393.4|63378.4|63386.8|63371.8|63393.5|63378.5|63386.4|63371.4|150
1751601300000|2025-07-04 03:55:00|63386.6|63371.6|63398.4|63383.4|63400|63385|63386.1|63371.1|182
1751601600000|2025-07-04 04:00:00|63398.6|63383.6|63388|63373|63404.6|63387|63385.2|63370.2|167
1751601900000|2025-07-04 04:05:00|63387.7|63372.7|63377.5|63357.5|63390.5|63375.5|63372.3|63357.3|121
1751602200000|2025-07-04 04:10:00|63377.4|63357.4|63384.4|63369.4|63391.2|63374.2|63373.3|63353.3|131
1751602500000|2025-07-04 04:15:00|63384.2|63369.2|63378.3|63363.3|63384.8|63369.8|63377.3|63362.3|107
1751602800000|2025-07-04 04:20:00|63378.4|63363.4|63360.2|63345.2|63379.8|63364.8|63358.9|63340.7|239
1751603100000|2025-07-04 04:25:00|63360.1|63345.1|63375.6|63360.6|63376.1|63361.1|63357.7|63342.7|131
1751603400000|2025-07-04 04:30:00|63375.8|63360.8|63367.7|63352.7|63380.6|63365.6|63366.9|63351.9|135
1751603700000|2025-07-04 04:35:00|63368|63353|63355.5|63335.5|63371.3|63356.3|63355.2|63335.2|122
1751604000000|2025-07-04 04:40:00|63355.2|63335.2|63348.9|63333.9|63356.1|63340.4|63347.6|63329.9|211
1751604300000|2025-07-04 04:45:00|63349.1|63334.1|63356.7|63341.7|63361.7|63346.7|63348.8|63333.8|153
1751604600000|2025-07-04 04:50:00|63357|63342|63349|63334|63361.8|63346.8|63348.8|63333.8|164
1751604900000|2025-07-04 04:55:00|63348.8|63333.8|63345.1|63330.1|63354.1|63339.1|63344.9|63329.9|137
1751605200000|2025-07-04 05:00:00|63345.3|63325.3|63344|63324|63347.6|63327.6|63339.6|63319.6|203
1751605500000|2025-07-04 05:05:00|63343.9|63323.9|63339.9|63319.9|63344|63324|63332|63312.6|230
1751605800000|2025-07-04 05:10:00|63339|63319|63323.6|63308.6|63339.2|63319.2|63319|63301|287
1751606100000|2025-07-04 05:15:00|63324.1|63309.1|63327.2|63307.2|63329.4|63310.5|63320|63302.5|204
1751606400000|2025-07-04 05:20:00|63327.1|63307.1|63326.4|63311.4|63329.5|63312.2|63322.6|63304.5|232
1751606700000|2025-07-04 05:25:00|63326.7|63311.7|63327.5|63307.5|63329.6|63312.1|63322.2|63304.5|148
1751607000000|2025-07-04 05:30:00|63327.7|63307.7|63334.5|63319.5|63338.9|63323.9|63321.2|63301.2|261
1751607300000|2025-07-04 05:35:00|63334.3|63319.3|63317.9|63297.9|63334.3|63319.3|63317.4|63297.4|228
1751607600000|2025-07-04 05:40:00|63318|63298|63322.7|63307.7|63326.3|63309.2|63317.9|63298|209
1751607900000|2025-07-04 05:45:00|63323.1|63308.1|63323.7|63303.7|63327.1|63308.9|63318.2|63298.2|272
1751608200000|2025-07-04 05:50:00|63323.3|63303.3|63329.1|63309.1|63329.3|63309.3|63322.3|63302.3|256
1751608500000|2025-07-04 05:55:00|63328.9|63308.9|63321.7|63301.7|63329.8|63309.8|63317.9|63297.9|272
1751608800000|2025-07-04 06:00:00|63321.8|63301.8|63361.6|63346.6|63362.9|63347.9|63321.2|63301.2|493
1751609100000|2025-07-04 06:05:00|63361.3|63346.3|63355.1|63340.1|63363.7|63348.7|63344.4|63329.4|450
1751609400000|2025-07-04 06:10:00|63354.9|63339.9|63335.2|63320.2|63363.1|63348.1|63335.1|63320.1|439
1751609700000|2025-07-04 06:15:00|63336|63321|63329|63314|63339.4|63324.4|63325.5|63310.5|352
1751610000000|2025-07-04 06:20:00|63328.9|63313.9|63317.2|63302.2|63333.5|63318.5|63312.2|63297.2|533
1751610300000|2025-07-04 06:25:00|63316.6|63301.6|63344.8|63329.8|63346.8|63331.8|63314.8|63299.8|400
1751610600000|2025-07-04 06:30:00|63345.2|63330.2|63370.1|63355.1|63370.3|63355.3|63343.6|63328.6|344
1751610900000|2025-07-04 06:35:00|63369.8|63354.8|63364.6|63349.6|63369.8|63354.8|63353.6|63338.6|340
1751611200000|2025-07-04 06:40:00|63364.9|63349.9|63335|63320|63364.9|63349.9|63328.2|63313.2|375
1751611500000|2025-07-04 06:45:00|63329.5|63314.5|63333.4|63318.4|63345.6|63330.6|63326.7|63311.7|371
1751611800000|2025-07-04 06:50:00|63333.2|63318.2|63347.7|63332.7|63352.2|63337.2|63328.5|63313.5|347
1751612100000|2025-07-04 06:55:00|63347.9|63332.9|63336.5|63321.5|63347.9|63332.9|63329.5|63314.5|466
1751612400000|2025-07-04 07:00:00|63336.4|63321.4|63339|63324|63344.8|63329.8|63327.8|63312.8|614
1751612700000|2025-07-04 07:05:00|63338.9|63323.9|63347.4|63332.4|63362.3|63347.3|63338.9|63323.9|522
1751613000000|2025-07-04 07:10:00|63346.2|63331.2|63364.3|63349.3|63366.5|63351.5|63343.3|63328.3|593
1751613300000|2025-07-04 07:15:00|63364.6|63349.6|63361.5|63346.5|63364.6|63349.6|63342.2|63327.2|498
1751613600000|2025-07-04 07:20:00|63361.3|63346.3|63365.5|63350.5|63384|63369|63353|63338|511
1751613900000|2025-07-04 07:25:00|63365.4|63350.4|63368.6|63353.6|63377|63362|63360.4|63345.4|441
1751614200000|2025-07-04 07:30:00|63368.7|63353.7|63401.8|63386.8|63407.8|63392.8|63368.7|63353.7|475
1751614500000|2025-07-04 07:35:00|63401.6|63386.6|63392.1|63377.1|63405.3|63390.3|63385|63370|477
1751614800000|2025-07-04 07:40:00|63391.7|63376.7|63385.8|63370.8|63405.5|63390.5|63383.2|63368.2|433
1751615100000|2025-07-04 07:45:00|63385.6|63370.6|63354.8|63339.8|63385.6|63370.6|63354.1|63339.1|490
1751615400000|2025-07-04 07:50:00|63354.6|63339.6|63372.1|63357.1|63378.7|63363.7|63354.6|63339.6|419
1751615700000|2025-07-04 07:55:00|63371.7|63356.7|63399.3|63384.3|63406.5|63391.5|63370|63355|544
1751616000000|2025-07-04 08:00:00|63398.9|63383.9|63370.8|63355.8|63406.9|63391.9|63370.8|63355.8|492
1751616300000|2025-07-04 08:05:00|63367.6|63352.6|63367.9|63352.9|63389.9|63374.9|63364.6|63349.6|475
1751616600000|2025-07-04 08:10:00|63367.8|63352.8|63374|63359|63375.8|63360.8|63360.3|63345.3|462
1751616900000|2025-07-04 08:15:00|63373.8|63358.8|63365.7|63350.7|63376.5|63361.5|63359.6|63344.6|421
1751617200000|2025-07-04 08:20:00|63365.8|63350.8|63392.5|63377.5|63408.6|63393.6|63365.8|63350.8|362
1751617500000|2025-07-04 08:25:00|63392.3|63377.3|63402.4|63387.4|63409.2|63394.2|63390.9|63375.9|332
1751617800000|2025-07-04 08:30:00|63402.2|63387.2|63390.4|63375.4|63408.8|63393.8|63390.4|63375.4|398
1751618100000|2025-07-04 08:35:00|63390.2|63375.2|63381.8|63366.8|63394.9|63379.9|63378.6|63363.6|412
1751618400000|2025-07-04 08:40:00|63381.9|63366.9|63370.4|63355.4|63392.2|63377.2|63366.9|63351.9|458
1751618700000|2025-07-04 08:45:00|63372|63357|63379|63364|63388.5|63373.5|63368.7|63353.7|474
1751619000000|2025-07-04 08:50:00|63379.1|63364.1|63370.7|63355.7|63386.1|63371.1|63368.9|63353.9|370
1751619300000|2025-07-04 08:55:00|63370.8|63355.8|63375.6|63360.6|63379.8|63364.8|63365.8|63350.8|485
1751619600000|2025-07-04 09:00:00|63377.9|63362.9|63372.7|63357.7|63383.5|63368.5|63370.2|63355.2|482
1751619900000|2025-07-04 09:05:00|63372.8|63357.8|63372.9|63357.9|63388.1|63373.1|63372.5|63357.5|405
1751620200000|2025-07-04 09:10:00|63372.6|63357.6|63373.4|63358.4|63388|63373|63370.5|63355.5|496
1751620500000|2025-07-04 09:15:00|63373.3|63358.3|63371|63356|63378.6|63363.6|63364.4|63349.4|394
1751620800000|2025-07-04 09:20:00|63370.9|63355.9|63373.3|63358.3|63379.7|63364.7|63368.1|63353.1|332
1751621100000|2025-07-04 09:25:00|63373.1|63358.1|63368.7|63353.7|63377.5|63362.5|63365.7|63350.7|313
1751621400000|2025-07-04 09:30:00|63368.3|63353.3|63358.6|63343.6|63368.3|63353.3|63354.2|63339.2|381
1751621700000|2025-07-04 09:35:00|63358.5|63343.5|63359.3|63344.3|63361.9|63346.9|63351.3|63336.3|360
1751622000000|2025-07-04 09:40:00|63359.4|63344.4|63334.5|63319.5|63360.1|63345.1|63334.4|63319.4|280
1751622300000|2025-07-04 09:45:00|63334.6|63319.6|63351.7|63336.7|63353.2|63338.2|63334.6|63319.6|382
1751622600000|2025-07-04 09:50:00|63351.5|63336.5|63346.2|63331.2|63360.7|63345.7|63344.5|63329.5|362
1751622900000|2025-07-04 09:55:00|63345.8|63330.8|63352.5|63337.5|63354.7|63339.7|63341.2|63326.2|379
1751623200000|2025-07-04 10:00:00|63353.6|63338.6|63356.1|63341.1|63360.5|63345.5|63350.9|63335.9|417
1751623500000|2025-07-04 10:05:00|63356.2|63341.2|63360.8|63345.8|63364.8|63349.8|63353.8|63338.8|399
1751623800000|2025-07-04 10:10:00|63360.7|63345.7|63356.5|63341.5|63372.9|63357.9|63355.2|63340.2|386
1751624100000|2025-07-04 10:15:00|63357.3|63342.3|63354.6|63339.6|63357.8|63342.8|63349.5|63334.5|294
1751624400000|2025-07-04 10:20:00|63354.7|63339.7|63353.1|63338.1|63356.7|63341.7|63344.5|63329.5|371
1751624700000|2025-07-04 10:25:00|63353.2|63338.2|63345.6|63330.6|63353.2|63338.2|63341.3|63326.3|334
1751625000000|2025-07-04 10:30:00|63345.2|63330.2|63352|63337|63354.8|63339.8|63344.9|63329.9|306
1751625300000|2025-07-04 10:35:00|63352.2|63337.2|63366.9|63351.9|63370.2|63355.2|63351.4|63336.4|383
1751625600000|2025-07-04 10:40:00|63367|63352|63367.8|63352.8|63371|63356|63363.1|63348.1|344
1751625900000|2025-07-04 10:45:00|63367.7|63352.7|63361.7|63346.7|63369.5|63354.5|63357.3|63342.3|285
1751626200000|2025-07-04 10:50:00|63362.3|63347.3|63366.6|63351.6|63368.7|63353.7|63357.5|63342.5|350
1751626500000|2025-07-04 10:55:00|63366.7|63351.7|63357.1|63342.1|63371.4|63356.4|63347.2|63332.2|357
1751626800000|2025-07-04 11:00:00|63356.7|63341.7|63350.7|63335.7|63358.2|63343.2|63338|63323|393
1751627100000|2025-07-04 11:05:00|63350.6|63335.6|63348.9|63333.9|63352.7|63337.7|63344.7|63329.7|324
1751627400000|2025-07-04 11:10:00|63348.8|63333.8|63362.9|63347.9|63365.2|63350.2|63347.1|63332.1|277
1751627700000|2025-07-04 11:15:00|63362.8|63347.8|63336.9|63321.9|63364.1|63349.1|63336.7|63321.7|300
1751628000000|2025-07-04 11:20:00|63337|63322|63338.7|63323.7|63341.4|63326.4|63336.1|63321.1|264
1751628300000|2025-07-04 11:25:00|63338.8|63323.8|63349.7|63334.7|63354.3|63339.3|63338.8|63323.8|371
1751628600000|2025-07-04 11:30:00|63350.6|63335.6|63356.7|63341.7|63358.9|63343.9|63350.6|63335.6|286
1751628900000|2025-07-04 11:35:00|63356.6|63341.6|63355.8|63340.8|63356.8|63341.8|63350.2|63335.2|265
1751629200000|2025-07-04 11:40:00|63355.9|63340.9|63380.6|63365.6|63382.2|63367.2|63355.9|63340.9|294
1751629500000|2025-07-04 11:45:00|63380.2|63365.2|63379.8|63364.8|63382|63367|63369.2|63354.2|331
1751629800000|2025-07-04 11:50:00|63379.9|63364.9|63380.3|63365.3|63387|63372|63376.5|63361.5|393
1751630100000|2025-07-04 11:55:00|63380.4|63365.4|63406.2|63391.2|63408.8|63393.8|63379.2|63364.2|559
1751630400000|2025-07-04 12:00:00|63404.8|63389.8|63397.6|63382.6|63410.5|63395.5|63390.6|63375.6|410
1751630700000|2025-07-04 12:05:00|63397.7|63382.7|63419.6|63404.6|63424.1|63409.1|63395|63380|389
1751631000000|2025-07-04 12:10:00|63418.8|63403.8|63424.6|63409.6|63428.7|63413.7|63415.2|63400.2|395
1751631300000|2025-07-04 12:15:00|63422.6|63407.6|63416.3|63401.3|63432.6|63417.6|63413.7|63398.7|319
1751631600000|2025-07-04 12:20:00|63416.4|63401.4|63428.5|63413.5|63431.8|63416.8|63412.8|63397.8|350
1751631900000|2025-07-04 12:25:00|63428.7|63413.7|63420.9|63405.9|63429.9|63414.9|63420|63405|399
1751632200000|2025-07-04 12:30:00|63420.8|63405.8|63424.7|63409.7|63426.2|63411.2|63412.2|63397.2|347
1751632500000|2025-07-04 12:35:00|63424.8|63409.8|63421.8|63406.8|63435|63420|63416.1|63401.1|357
1751632800000|2025-07-04 12:40:00|63423.8|63408.8|63417.7|63402.7|63426.5|63411.5|63410.4|63395.4|396
1751633100000|2025-07-04 12:45:00|63417.6|63402.6|63414.7|63399.7|63425.9|63410.9|63412.7|63397.7|370
1751633400000|2025-07-04 12:50:00|63415|63400|63416.4|63401.4|63421|63406|63412.6|63397.6|374
1751633700000|2025-07-04 12:55:00|63416.7|63401.7|63419.5|63404.5|63423.7|63408.7|63415.3|63400.3|409
1751634000000|2025-07-04 13:00:00|63419.6|63404.6|63411.4|63396.4|63420.1|63405.1|63406|63391|387
1751634300000|2025-07-04 13:05:00|63411.5|63396.5|63391.2|63376.2|63412.7|63397.7|63388.1|63373.1|300
1751634600000|2025-07-04 13:10:00|63391.3|63376.3|63408.6|63393.6|63409.9|63394.9|63389.6|63374.6|338
1751634900000|2025-07-04 13:15:00|63409.1|63394.1|63401.2|63386.2|63410.5|63395.5|63396.7|63381.7|244
1751635200000|2025-07-04 13:20:00|63401.1|63386.1|63400.9|63385.9|63407.9|63392.9|63397.2|63382.2|283
1751635500000|2025-07-04 13:25:00|63400.8|63385.8|63402.6|63387.6|63404.7|63389.7|63390.5|63375.5|409
1751635800000|2025-07-04 13:30:00|63404.7|63389.7|63412|63397|63412.1|63397.1|63400.9|63385.9|354
1751636100000|2025-07-04 13:35:00|63411.9|63396.9|63387.6|63372.6|63413|63398|63384.8|63369.8|385
1751636400000|2025-07-04 13:40:00|63387.7|63372.7|63366.2|63351.2|63393.8|63378.8|63363.4|63348.4|481
1751636700000|2025-07-04 13:45:00|63366.3|63351.3|63366.6|63351.6|63380.5|63365.5|63363.4|63348.4|350
1751637000000|2025-07-04 13:50:00|63366.8|63351.8|63349.3|63334.3|63373.9|63358.9|63349|63334|299
1751637300000|2025-07-04 13:55:00|63349.2|63334.2|63351.6|63336.6|63361|63346|63344.5|63329.5|350
1751637600000|2025-07-04 14:00:00|63351.5|63336.5|63311.7|63296.7|63354.4|63339.4|63309.6|63294.6|444
1751637900000|2025-07-04 14:05:00|63311.8|63296.8|63333.4|63318.4|63333.4|63318.4|63310.5|63295.5|312
1751638200000|2025-07-04 14:10:00|63334.8|63319.8|63333.5|63318.5|63347.2|63332.2|63327.1|63312.1|336
1751638500000|2025-07-04 14:15:00|63333.6|63318.6|63345.3|63330.3|63347.7|63332.7|63328.6|63313.6|305
1751638800000|2025-07-04 14:20:00|63345.4|63330.4|63330.9|63315.9|63346.5|63331.5|63326.5|63311.5|261
1751639100000|2025-07-04 14:25:00|63331|63316|63334.3|63319.3|63334.3|63319.3|63319.9|63304.9|236
1751639400000|2025-07-04 14:30:00|63334.4|63319.4|63340.1|63325.1|63344.4|63329.4|63330.5|63315.5|301
1751639700000|2025-07-04 14:35:00|63340.2|63325.2|63357.5|63342.5|63360|63345|63339.4|63324.4|272
1751640000000|2025-07-04 14:40:00|63357.7|63342.7|63363.9|63348.9|63368.2|63353.2|63353.7|63338.7|259
1751640300000|2025-07-04 14:45:00|63364.1|63349.1|63373.5|63358.5|63375|63360|63359.1|63344.1|287
1751640600000|2025-07-04 14:50:00|63373.9|63358.9|63362.7|63347.7|63374.5|63359.5|63357.6|63342.6|365
1751640900000|2025-07-04 14:55:00|63362.8|63347.8|63357.9|63342.9|63374.6|63359.6|63355.8|63340.8|511
1751641200000|2025-07-04 15:00:00|63359.7|63344.7|63363.4|63348.4|63366.9|63351.9|63355.8|63340.8|430
1751641500000|2025-07-04 15:05:00|63363.6|63348.6|63353.1|63338.1|63371.7|63356.7|63347.5|63332.5|298
1751641800000|2025-07-04 15:10:00|63353.2|63338.2|63361.5|63346.5|63361.6|63346.6|63342.1|63327.1|312
1751642100000|2025-07-04 15:15:00|63361.3|63346.3|63350|63335|63366.2|63351.2|63347.5|63332.5|297
1751642400000|2025-07-04 15:20:00|63350.2|63335.2|63346.7|63331.7|63358.3|63343.3|63345.5|63330.5|135
1751642700000|2025-07-04 15:25:00|63347|63332|63338|63323|63355.7|63340.7|63337.6|63322.6|179
1751643000000|2025-07-04 15:30:00|63337.4|63322.4|63350.5|63335.5|63350.8|63335.8|63333.6|63318.6|245
1751643300000|2025-07-04 15:35:00|63350.7|63335.7|63333|63318|63350.7|63335.7|63333|63318|169
1751643600000|2025-07-04 15:40:00|63332.9|63317.9|63333.4|63318.4|63343.3|63328.3|63331.8|63316.8|160
1751643900000|2025-07-04 15:45:00|63333.7|63318.7|63340.3|63325.3|63340.8|63325.8|63327.8|63312.8|154
1751644200000|2025-07-04 15:50:00|63339.9|63324.9|63345.8|63330.8|63346.2|63331.2|63326.7|63311.7|171
1751644500000|2025-07-04 15:55:00|63346|63331|63358.6|63343.6|63358.6|63343.6|63338.3|63323.3|291
1751644800000|2025-07-04 16:00:00|63358.5|63343.5|63358.3|63343.3|63370.1|63355.1|63355.4|63340.4|224
1751645100000|2025-07-04 16:05:00|63358.4|63343.4|63354.3|63339.3|63358.6|63343.5|63342.5|63327.5|149
1751645400000|2025-07-04 16:10:00|63354|63339|63350.1|63335.1|63354.9|63339.9|63345.2|63330.2|121
1751645700000|2025-07-04 16:15:00|63350.2|63335.2|63359.2|63339.2|63363.4|63346.1|63350.2|63333.8|156
1751646000000|2025-07-04 16:20:00|63359.5|63339.5|63351.5|63331.5|63359.5|63341.7|63343.8|63328.8|139
1751646300000|2025-07-04 16:25:00|63351.6|63331.6|63345.6|63325.6|63354.6|63334.6|63345.6|63325.6|115
1751646600000|2025-07-04 16:30:00|63345.9|63325.9|63364|63344|63364|63344|63343|63325.9|145
1751646900000|2025-07-04 16:35:00|63364.3|63344.3|63365.2|63350.2|63368.4|63352.5|63363.5|63343.5|123
1751647200000|2025-07-04 16:40:00|63365.5|63350.5|63376.1|63361.1|63376.3|63361.3|63365|63350|154
1751647500000|2025-07-04 16:45:00|63375.9|63360.9|63373.4|63358.4|63377.3|63362.3|63371.5|63356.5|92
1751647800000|2025-07-04 16:50:00|63373.6|63358.6|63375.8|63360.8|63376.7|63361.7|63373.1|63358.1|90
1751648100000|2025-07-04 16:55:00|63376|63361|63380.9|63365.9|63385.2|63370.2|63374.7|63359.7|245
1751648400000|2025-07-04 17:00:00|63381.3|63366.3|63370.7|63350.7|63394.6|63376|63369.6|63349.6|633
1751648700000|2025-07-04 17:05:00|63370.8|63350.8|63377|63357|63378.1|63358.1|63368.7|63348.7|623
1751649000000|2025-07-04 17:10:00|63377.3|63357.3|63377.6|63357.6|63378.4|63360|63372.3|63355.1|596
1751649300000|2025-07-04 17:15:00|63377.3|63357.3|63379.1|63359.1|63387.2|63367.2|63377|63357|680
1751649600000|2025-07-04 17:20:00|63379.2|63359.2|63374.6|63354.6|63380.8|63361.1|63371.6|63353.9|256
1751649900000|2025-07-04 17:25:00|63374.7|63354.7|63373.6|63353.6|63375.1|63355.1|63372.4|63352.4|172
1751650200000|2025-07-04 17:30:00|63373.7|63353.7|63374.4|63354.4|63375|63355|63372.9|63352.9|227
1751650500000|2025-07-04 17:35:00|63374.3|63354.3|63381.1|63361.1|63385.3|63365.3|63367.1|63347.1|442
1751650800000|2025-07-04 17:40:00|63381.6|63361.6|63383.6|63363.6|63387.5|63367.5|63379.6|63359.6|361
1751651100000|2025-07-04 17:45:00|63383.5|63363.5|63379.5|63359.5|63386.1|63366.1|63377.9|63357.9|513
1751651400000|2025-07-04 17:50:00|63379.6|63359.6|63373.5|63358.5|63379.7|63360|63373.1|63356.1|305
1751651700000|2025-07-04 17:55:00|63373.3|63358.3|63374.7|63359.7|63377.3|63360.1|63373.3|63355.8|145
1751652000000|2025-07-04 18:00:00|63375.3|63360.3|63380.4|63365.4|63383.1|63366|63374.8|63358.3|293
1751652300000|2025-07-04 18:05:00|63380.2|63365.2|63380.5|63365.5|63383.4|63366.2|63379.4|63361.7|260
1751652600000|2025-07-04 18:10:00|63380|63365|63380.4|63360.4|63383|63365.8|63379|63360.1|252
1751652900000|2025-07-04 18:15:00|63380.3|63360.3|63377.6|63362.6|63380.3|63362.8|63377.1|63359.4|101
1751653200000|2025-07-04 18:20:00|63379.9|63359.9|63380|63360|63380.1|63360.1|63379.4|63359.4|55
1751653500000|2025-07-04 18:25:00|63379.9|63359.9|63379|63359|63380|63361.9|63373.5|63356.2|247
1751653800000|2025-07-04 18:30:00|63378.8|63358.8|63380|63360|63380|63362.3|63375.1|63358.1|170
1751654100000|2025-07-04 18:35:00|63379.9|63359.9|63379|63359|63379.9|63359.9|63378.4|63358.4|148
1751654400000|2025-07-04 18:40:00|63378.9|63358.9|63373.1|63353.1|63379.8|63359.8|63372.7|63352.7|431
1751654700000|2025-07-04 18:45:00|63373|63353|63358|63338|63373.3|63353.6|63358|63338|181
1751655000000|2025-07-04 18:50:00|63358.2|63338.2|63360.2|63340.2|63361.6|63341.6|63358.2|63338.2|63
1751655300000|2025-07-04 18:55:00|63360.3|63340.3|63356|63341|63366|63346|63355.9|63339.3|136
1751655600000|2025-07-04 19:00:00|63358.7|63338.7|63361.3|63341.3|63362|63342.7|63355.8|63336.8|308
1751655900000|2025-07-04 19:05:00|63361.7|63341.7|63368.4|63348.4|63373.2|63353.2|63357.7|63337.7|378
1751656200000|2025-07-04 19:10:00|63368.2|63348.2|63366.4|63346.4|63369.4|63349.4|63364.8|63344.8|215
1751656500000|2025-07-04 19:15:00|63366.5|63346.5|63368.5|63348.5|63369.3|63349.3|63366.2|63346.2|272
1751656800000|2025-07-04 19:20:00|63369.9|63349.9|63369.7|63349.7|63374.1|63354.1|63368.7|63348.7|288
1751657100000|2025-07-04 19:25:00|63369.8|63349.8|63370|63350|63370.9|63350.9|63368.7|63348.7|248
1751657400000|2025-07-04 19:30:00|63370.1|63350.1|63373.8|63353.8|63376.6|63356.6|63370|63350|539
1751657700000|2025-07-04 19:35:00|63373.3|63353.3|63374.4|63354.4|63377.1|63357.1|63372|63352|492
1751658000000|2025-07-04 19:40:00|63374.6|63354.6|63375.6|63354.2|63389.7|63369.7|63371.7|63351.7|505
1751658300000|2025-07-04 19:45:00|63375|63353.7|63378.6|63357.6|63380.9|63360.9|63372.3|63351.5|550
1751658600000|2025-07-04 19:50:00|63378.1|63358.1|63379.7|63359.7|63382.2|63360.8|63377.5|63355.1|209
1751658900000|2025-07-04 19:55:00|63379.6|63359.6|63377.9|63357.9|63381.4|63361.4|63375.5|63355.5|299
1751659200000|2025-07-04 20:00:00|63380.9|63360.9|63380.2|63351.4|63382.8|63362.8|63371.5|63347.6|631
1751659500000|2025-07-04 20:05:00|63378.7|63351.3|63364.9|63311.2|63385.6|63354.8|63346.6|63309.1|714
1751659800000|2025-07-04 20:10:00|63357.2|63317.9|63368|63315.3|63373.2|63327.5|63343.4|63297.3|677
1751660100000|2025-07-04 20:15:00|63368.3|63322.1|63372.7|63335.4|63376.8|63343.4|63361.2|63312|529
1751660400000|2025-07-04 20:20:00|63370|63335.8|63363.3|63315.3|63372.8|63343.9|63344.5|63312.3|813
1751660700000|2025-07-04 20:25:00|63362.9|63315.6|63383.3|63311.8|63386.7|63346.4|63340.5|63298.2|684
1751661000000|2025-07-04 20:30:00|63383.7|63311.5|63377|63299.5|63399.9|63338.5|63358.5|63293.4|516
1751661300000|2025-07-04 20:35:00|63376.9|63299.6|63372|63305.2|63377.7|63308.5|63366.6|63293.5|406
1751661600000|2025-07-04 20:40:00|63371.5|63304.4|63374.8|63291.2|63381.4|63331.3|63351.3|63273.4|528
1751661900000|2025-07-04 20:45:00|63374|63291.5|63347.7|63327.7|63387.8|63333.1|63347.6|63264.2|330
1751662200000|2025-07-04 20:50:00|63348|63328|63383.6|63363.6|63391.8|63363.7|63347.6|63302.4|368
1751662500000|2025-07-04 20:55:00|63383.9|63363.9|63394.1|63295.1|63399.2|63364.2|63380.5|63294.5|61
1751832000000|2025-07-06 20:00:00|63380.4|63276|63343.9|63313.9|63380.4|63313.9|63338.8|63276|10
1751832300000|2025-07-06 20:05:00|63374.1|63280.3|63335.6|63305.6|63374.1|63305.6|63335.6|63280.3|16
1751832600000|2025-07-06 20:10:00|63331.6|63301.6|63361.3|63285.6|63361.3|63306.4|63331.6|63277.5|6
1751832900000|2025-07-06 20:15:00|63366.8|63277.6|63361.3|63285.6|63366.8|63285.6|63361.3|63277.6|3
1751833200000|2025-07-06 20:20:00|63367|63277.2|63361.3|63285.6|63367.1|63307.2|63335.7|63277.2|8
1751833500000|2025-07-06 20:25:00|63366.9|63277.4|63366.8|63277.4|63366.9|63277.4|63366.8|63277.4|2
1751833800000|2025-07-06 20:30:00|63366.4|63278|63361.3|63285.6|63374.1|63285.6|63361.3|63275.4|19
1751834100000|2025-07-06 20:35:00|63367.9|63284.4|63367.9|63284.4|63367.9|63284.4|63367.9|63284.4|1
1751834400000|2025-07-06 20:40:00|63375.2|63277.3|63380.6|63266.6|63380.6|63284.4|63367.9|63265.9|14
1751834700000|2025-07-06 20:45:00|63380.7|63266.7|63379.9|63267.5|63380.8|63284.4|63367.9|63266.7|7
1751835000000|2025-07-06 20:50:00|63380.4|63267.6|63380.8|63266.8|63380.8|63267.6|63380.4|63266.4|10
1751835300000|2025-07-06 20:55:00|63380.9|63266.9|63360.4|63273.1|63381.1|63285.3|63358.9|63266.9|14
1751835600000|2025-07-06 21:00:00|63371.4|63260.2|63353.1|63270.1|63373.8|63270.1|63353.1|63259.8|14
1751835900000|2025-07-06 21:05:00|63352.5|63270.2|63357.6|63291.2|63361.8|63301.4|63321.4|63258.7|94
1751836200000|2025-07-06 21:10:00|63358.1|63290.7|63352.6|63283.5|63358.8|63290.9|63352.6|63283.3|43
1751836500000|2025-07-06 21:15:00|63352.5|63283.6|63337.5|63317.5|63352.5|63317.5|63335.4|63283.6|19
1751836800000|2025-07-06 21:20:00|63337.6|63317.6|63338.8|63318.8|63338.8|63318.8|63334.8|63314.8|30
1751837100000|2025-07-06 21:25:00|63358.8|63298.8|63344.2|63324.2|63361.3|63324.2|63338.2|63296.4|23
1751837400000|2025-07-06 21:30:00|63343.6|63323.6|63348.6|63328.6|63351.6|63331.6|63343.2|63323.2|44
1751837700000|2025-07-06 21:35:00|63351.3|63331.3|63345.8|63325.8|63353|63333|63345.7|63325.7|57
1751838000000|2025-07-06 21:40:00|63345.9|63325.9|63342.3|63322.3|63346|63326|63342.1|63322.1|87
1751838300000|2025-07-06 21:45:00|63342.2|63322.2|63341.9|63321.9|63342.6|63322.6|63340.9|63320.9|74
1751838600000|2025-07-06 21:50:00|63341.8|63321.8|63342.6|63322.6|63343.1|63323.1|63341.8|63321.8|31
1751838900000|2025-07-06 21:55:00|63343.4|63323.4|63359.9|63313.9|63369.9|63328|63342|63306.4|67
1751839200000|2025-07-06 22:00:00|63383.5|63311.9|63358|63336|63384.7|63339.9|63350.4|63310.1|302
1751839500000|2025-07-06 22:05:00|63357|63335|63378.9|63358.9|63388.8|63363.3|63357|63330.5|297
1751839800000|2025-07-06 22:10:00|63379.1|63359.1|63366.6|63343.4|63379.3|63359.2|63361|63335.6|201
1751840100000|2025-07-06 22:15:00|63366.2|63343.7|63356.5|63336.5|63366.2|63343.7|63354.4|63333.2|191
1751840400000|2025-07-06 22:20:00|63356.3|63336.3|63364.7|63342.1|63364.8|63343.9|63355.4|63333.9|148
1751840700000|2025-07-06 22:25:00|63364|63341.7|63349.5|63329.5|63364|63342.7|63347.8|63325.1|172
1751841000000|2025-07-06 22:30:00|63349.6|63329.6|63345.1|63325.1|63350.2|63329.6|63340.6|63319.8|148
1751841300000|2025-07-06 22:35:00|63345|63325|63350.1|63327.2|63353.3|63333.1|63345|63322.4|133
1751841600000|2025-07-06 22:40:00|63350|63327.1|63351.9|63328.6|63355.4|63332.8|63348.2|63326.5|146
1751841900000|2025-07-06 22:45:00|63352.1|63328.7|63344.6|63319.6|63352.8|63330.8|63341.8|63318.2|145
1751842200000|2025-07-06 22:50:00|63344.8|63320.6|63354|63333.6|63358.9|63336.4|63342.7|63319.3|160
1751842500000|2025-07-06 22:55:00|63354.6|63334.3|63350.2|63330.2|63356.8|63334.3|63350.2|63330|69
1751842800000|2025-07-06 23:00:00|63348.6|63328.6|63339.4|63319.4|63348.6|63328.6|63337.8|63317.8|135
1751843100000|2025-07-06 23:05:00|63339.5|63319.5|63349.1|63329.1|63351.8|63331.8|63338.6|63318.4|120
1751843400000|2025-07-06 23:10:00|63349.2|63329.2|63350.3|63330.3|63350.3|63330.3|63342.9|63322.9|109
1751843700000|2025-07-06 23:15:00|63350.1|63330.1|63344.9|63324.9|63353.1|63333.1|63344.8|63324.8|98
1751844000000|2025-07-06 23:20:00|63345|63325|63357.4|63337.4|63357.5|63337.5|63344.4|63324.4|129
1751844300000|2025-07-06 23:25:00|63357.5|63337.5|63350.6|63330.6|63358.6|63338.6|63350.5|63330.5|88
1751844600000|2025-07-06 23:30:00|63352.8|63332.8|63362.7|63342.7|63363.5|63343.5|63352.2|63332.2|119
1751844900000|2025-07-06 23:35:00|63362.6|63342.6|63346.4|63326.4|63362.6|63342.6|63345.7|63325.7|122
1751845200000|2025-07-06 23:40:00|63345.8|63325.8|63353.6|63333.6|63356.4|63336.4|63343.4|63323.4|121
1751845500000|2025-07-06 23:45:00|63353.4|63333.4|63372.8|63352.8|63375.6|63355.6|63353.4|63333.4|163
1751845800000|2025-07-06 23:50:00|63372.3|63352.3|63362.4|63342.4|63372.3|63352.3|63358.6|63338.6|172
1751846100000|2025-07-06 23:55:00|63362.5|63342.5|63348.7|63328.7|63366.8|63346.8|63343.1|63323.1|178
1751846400000|2025-07-07 00:00:00|63347.6|63327.6|63312.7|63297.7|63354|63336.8|63311.6|63292.5|365
1751846700000|2025-07-07 00:05:00|63312.5|63297.5|63306.5|63291.5|63315.6|63300.6|63299.3|63284.3|210
1751847000000|2025-07-07 00:10:00|63307.4|63292.4|63303.8|63288.8|63321.5|63306.5|63303.8|63288.8|258
1751847300000|2025-07-07 00:15:00|63303.5|63288.5|63309.7|63289.7|63319.6|63299.6|63292.9|63277.9|293
1751847600000|2025-07-07 00:20:00|63309.8|63289.8|63324.8|63304.8|63325.6|63305.6|63305.7|63285.7|273
1751847900000|2025-07-07 00:25:00|63324.7|63304.7|63335.4|63315.4|63341.2|63321.2|63324.6|63304.6|300
1751848200000|2025-07-07 00:30:00|63335.5|63315.5|63338.3|63318.3|63339.3|63319.3|63319.8|63299.8|250
1751848500000|2025-07-07 00:35:00|63338.4|63318.4|63339.8|63324.8|63353|63333|63333|63313.4|290
1751848800000|2025-07-07 00:40:00|63339.9|63324.9|63345.9|63330.9|63353.4|63338.4|63339.1|63321.2|216
1751849100000|2025-07-07 00:45:00|63345.8|63330.8|63343.4|63328.4|63346.4|63331.1|63330.2|63315.2|196
1751849400000|2025-07-07 00:50:00|63343.6|63328.6|63344.6|63329.6|63353.6|63338.6|63332.6|63317.6|316
1751849700000|2025-07-07 00:55:00|63345.6|63330.6|63348.2|63333.2|63351.6|63336.6|63341.4|63326.4|229
1751850000000|2025-07-07 01:00:00|63348.4|63333.4|63362.3|63347.3|63364.6|63349.6|63348.4|63333.4|192
1751850300000|2025-07-07 01:05:00|63362.4|63347.4|63384.3|63369.3|63386.6|63371.6|63356.4|63341.4|272
1751850600000|2025-07-07 01:10:00|63384.4|63369.4|63371.9|63356.9|63389.5|63374.5|63367.9|63352.9|331
1751850900000|2025-07-07 01:15:00|63371.8|63356.8|63355.2|63340.2|63372|63357|63344.9|63329.9|291
1751851200000|2025-07-07 01:20:00|63355.4|63340.4|63364.8|63349.8|63368.3|63353.3|63354.7|63339.7|315
1751851500000|2025-07-07 01:25:00|63364.5|63349.5|63366.4|63351.4|63371|63356|63354|63339|234
1751851800000|2025-07-07 01:30:00|63366.7|63351.7|63357.3|63342.3|63367.3|63352.3|63350.4|63335.4|269
1751852100000|2025-07-07 01:35:00|63357.6|63342.6|63368.2|63353.2|63368.5|63353.5|63349.9|63334.9|219
1751852400000|2025-07-07 01:40:00|63368.4|63353.4|63397.9|63382.9|63398.4|63383.4|63368|63353|325
1751852700000|2025-07-07 01:45:00|63398.2|63383.2|63394|63379|63401.4|63386.4|63387.4|63372.4|220
1751853000000|2025-07-07 01:50:00|63394.1|63379.1|63393.4|63378.4|63395.9|63380.9|63385.3|63370.3|233
1751853300000|2025-07-07 01:55:00|63393.3|63378.3|63393.3|63378.3|63399.4|63384.4|63388|63373|235
1751853600000|2025-07-07 02:00:00|63392.3|63377.3|63389.6|63374.6|63394.6|63379.6|63382.8|63367.8|234
1751853900000|2025-07-07 02:05:00|63389.5|63374.5|63380|63365|63395.1|63380.1|63377.2|63362.2|220
1751854200000|2025-07-07 02:10:00|63379.8|63364.8|63381.8|63366.8|63389.4|63374.4|63378.9|63363.9|241
1751854500000|2025-07-07 02:15:00|63381.6|63366.6|63378.6|63358.6|63383.1|63368.1|63375.5|63355.5|131
1751854800000|2025-07-07 02:20:00|63378.9|63358.9|63385.2|63370.2|63389.3|63374.3|63376.5|63357.1|206
1751855100000|2025-07-07 02:25:00|63385|63370|63396.2|63381.2|63396.2|63381.2|63382.5|63364.7|231
1751855400000|2025-07-07 02:30:00|63396.3|63381.3|63423.1|63403.1|63432.3|63412.3|63396.1|63381.1|334
1751855700000|2025-07-07 02:35:00|63422.9|63402.9|63391.6|63376.6|63429.8|63409.8|63390.1|63375.1|292
1751856000000|2025-07-07 02:40:00|63391.7|63376.7|63400.2|63385.2|63403.9|63388.9|63391.7|63376.7|209
1751856300000|2025-07-07 02:45:00|63400.1|63385.1|63397.6|63382.6|63402.7|63387.7|63387.2|63372.2|204
1751856600000|2025-07-07 02:50:00|63397.8|63382.8|63404.6|63389.6|63412.5|63397.5|63396.5|63381.5|271
1751856900000|2025-07-07 02:55:00|63404.8|63389.8|63413.1|63398.1|63414.3|63399.3|63403.4|63388.4|171
1751857200000|2025-07-07 03:00:00|63413.2|63398.2|63412.4|63397.4|63418.5|63403.5|63403.5|63388.5|214
1751857500000|2025-07-07 03:05:00|63412.6|63397.6|63395.5|63380.5|63413.1|63398.1|63394.6|63379.6|213
1751857800000|2025-07-07 03:10:00|63394.3|63379.3|63389.1|63374.1|63397|63379.6|63378.5|63360.9|149
1751858100000|2025-07-07 03:15:00|63388.8|63373.8|63387.6|63372.6|63392.3|63376.9|63385.4|63370|134
1751858400000|2025-07-07 03:20:00|63387.5|63372.5|63387.9|63372.9|63388.3|63373.3|63380|63365|180
1751858700000|2025-07-07 03:25:00|63386.2|63371.2|63381.8|63366.8|63387.4|63372.4|63377.7|63362.7|179
1751859000000|2025-07-07 03:30:00|63382.3|63367.3|63390|63375|63393.9|63378.9|63382.3|63367.3|195
1751859300000|2025-07-07 03:35:00|63390.2|63375.2|63399.7|63384.7|63407.6|63392.6|63384|63369|254
1751859600000|2025-07-07 03:40:00|63399.8|63384.8|63400.7|63385.7|63404.1|63389.1|63388.2|63373.2|187
1751859900000|2025-07-07 03:45:00|63400.8|63385.8|63394.7|63379.7|63401.5|63386.5|63393|63378|152
1751860200000|2025-07-07 03:50:00|63394.5|63379.5|63392.8|63377.8|63398.4|63380.8|63390.2|63375.2|174
1751860500000|2025-07-07 03:55:00|63392|63377|63405.5|63390.5|63407.7|63392.7|63392|63377|207
1751860800000|2025-07-07 04:00:00|63405|63390|63387.9|63372.9|63406.1|63391.1|63387.8|63372.8|199
1751861100000|2025-07-07 04:05:00|63388.2|63373.2|63415.5|63400.5|63416.1|63401.1|63387.8|63372.8|219
1751861400000|2025-07-07 04:10:00|63415.8|63400.8|63413.8|63398.8|63420.2|63405.2|63412.4|63397.4|201
1751861700000|2025-07-07 04:15:00|63413.7|63398.7|63415.5|63400.5|63417.1|63402.1|63403.9|63388.9|157
1751862000000|2025-07-07 04:20:00|63415.7|63400.7|63415.1|63400.1|63420.8|63405.8|63410.8|63395.8|180
1751862300000|2025-07-07 04:25:00|63415.3|63400.3|63403|63388|63419.3|63404.3|63402.8|63387.8|208
1751862600000|2025-07-07 04:30:00|63403.2|63388.2|63403.7|63388.7|63407.9|63392.9|63398.2|63383.2|215
1751862900000|2025-07-07 04:35:00|63404|63389|63411.6|63396.6|63412.2|63397.2|63402.2|63387.2|218
1751863200000|2025-07-07 04:40:00|63411.8|63396.8|63420.7|63405.7|63423.6|63408.6|63410.7|63395.7|289
1751863500000|2025-07-07 04:45:00|63420.8|63405.8|63432.7|63412.7|63433.6|63416.1|63416.3|63401.3|293
1751863800000|2025-07-07 04:50:00|63432.8|63412.8|63413.9|63398.9|63433.1|63418.1|63413.9|63398.8|246
1751864100000|2025-07-07 04:55:00|63413.5|63398.5|63422.9|63407.9|63424|63409|63413.3|63398.3|208
1751864400000|2025-07-07 05:00:00|63422.5|63407.5|63432.9|63412.9|63437.5|63417.5|63422.3|63404.2|289
1751864700000|2025-07-07 05:05:00|63433|63413|63418.5|63398.5|63433.1|63414.9|63415.8|63395.8|332
1751865000000|2025-07-07 05:10:00|63418.6|63398.6|63423.7|63403.7|63430.5|63415.5|63409.2|63394.2|286
1751865300000|2025-07-07 05:15:00|63422.1|63402.1|63427.5|63412.5|63438.7|63418.7|63419.6|63399.6|284
1751865600000|2025-07-07 05:20:00|63427.6|63412.6|63422.5|63407.5|63427.9|63412.9|63413.4|63393.9|366
1751865900000|2025-07-07 05:25:00|63422.4|63407.4|63433|63413|63438.3|63418.3|63420.8|63400.8|324
1751866200000|2025-07-07 05:30:00|63432.9|63412.9|63422.8|63407.8|63434.4|63414.4|63421.2|63402.7|252
1751866500000|2025-07-07 05:35:00|63422.9|63407.9|63418.7|63403.7|63422.9|63407.9|63415.6|63400.6|236
1751866800000|2025-07-07 05:40:00|63418.5|63403.5|63404.1|63389.1|63418.7|63403.7|63402.6|63387.6|230
1751867100000|2025-07-07 05:45:00|63404.3|63389.3|63394.3|63379.3|63408.1|63393.1|63390.3|63375.3|245
1751867400000|2025-07-07 05:50:00|63394.1|63379.1|63396.1|63381.1|63400.8|63385.8|63384.9|63369.9|322
1751867700000|2025-07-07 05:55:00|63397|63382|63394.7|63374.7|63399.8|63382.3|63380.7|63365.7|251
1751868000000|2025-07-07 06:00:00|63396.6|63376.6|63395.9|63380.9|63410.3|63390.3|63383.2|63363.6|329
1751868300000|2025-07-07 06:05:00|63393.3|63378.3|63419.4|63404.4|63433.5|63418.5|63393.1|63378.1|394
1751868600000|2025-07-07 06:10:00|63419.8|63404.8|63415.1|63400.1|63425|63410|63412.4|63397.4|350
1751868900000|2025-07-07 06:15:00|63415.3|63400.3|63413.9|63398.9|63430.1|63415.1|63413.7|63398.7|479
1751869200000|2025-07-07 06:20:00|63413.8|63398.8|63420.6|63405.6|63425.5|63410.5|63405.1|63390.1|481
1751869500000|2025-07-07 06:25:00|63420.4|63405.4|63443.4|63428.4|63443.6|63428.6|63419.2|63404.2|508
1751869800000|2025-07-07 06:30:00|63444.4|63429.4|63492.2|63477.2|63505.3|63490.3|63444.4|63429.4|653
1751870100000|2025-07-07 06:35:00|63493|63478|63488|63473|63495.5|63480.5|63477|63462|420
1751870400000|2025-07-07 06:40:00|63487.9|63472.9|63491.7|63476.7|63498.8|63483.8|63476.6|63461.6|443
1751870700000|2025-07-07 06:45:00|63491.9|63476.9|63499.4|63484.4|63499.7|63484.7|63474.9|63459.9|384
1751871000000|2025-07-07 06:50:00|63499.5|63484.5|63479.6|63464.6|63504.5|63489.5|63478.5|63463.5|432
1751871300000|2025-07-07 06:55:00|63479.7|63464.7|63479.3|63464.3|63490.3|63475.3|63477.9|63462.9|525
1751871600000|2025-07-07 07:00:00|63479.2|63464.2|63480.2|63465.2|63484.1|63469.1|63463.7|63448.7|639
1751871900000|2025-07-07 07:05:00|63479.9|63464.9|63507.5|63492.5|63512.3|63497.3|63477.1|63462.1|555
1751872200000|2025-07-07 07:10:00|63507.3|63492.3|63473.6|63458.6|63507.3|63492.3|63463.9|63448.9|593
1751872500000|2025-07-07 07:15:00|63473.7|63458.7|63474.9|63459.9|63485.8|63470.8|63470.9|63455.9|549
1751872800000|2025-07-07 07:20:00|63475.6|63460.6|63475.3|63460.3|63486|63471|63461.2|63446.2|527
1751873100000|2025-07-07 07:25:00|63475.2|63460.2|63518.4|63503.4|63518.4|63503.4|63473.2|63458.2|584
1751873400000|2025-07-07 07:30:00|63519.9|63504.9|63518.6|63503.6|63528.7|63513.7|63515.7|63500.7|520
1751873700000|2025-07-07 07:35:00|63518.9|63503.9|63494.8|63479.8|63525.8|63510.8|63494.8|63479.8|494
1751874000000|2025-07-07 07:40:00|63494.9|63479.9|63524.8|63509.8|63532.8|63517.8|63494.5|63479.5|632
1751874300000|2025-07-07 07:45:00|63524.9|63509.9|63499.8|63484.8|63526|63511|63498.1|63483.1|560
1751874600000|2025-07-07 07:50:00|63500|63485|63514.3|63499.3|63521.8|63506.8|63494.3|63479.3|598
1751874900000|2025-07-07 07:55:00|63514.1|63499.1|63531.9|63516.9|63533|63518|63503.1|63488.1|617
1751875200000|2025-07-07 08:00:00|63532.8|63517.8|63532.9|63517.9|63540.7|63525.7|63523.8|63508.8|589
1751875500000|2025-07-07 08:05:00|63533|63518|63578.1|63563.1|63585.9|63570.9|63528.8|63513.8|548
1751875800000|2025-07-07 08:10:00|63578.4|63563.4|63566.8|63551.8|63581.4|63566.4|63564.2|63549.2|433
1751876100000|2025-07-07 08:15:00|63566.9|63551.9|63581.9|63566.9|63582.8|63567.8|63558.5|63543.5|462
1751876400000|2025-07-07 08:20:00|63581.8|63566.8|63574.8|63559.8|63582.4|63567.4|63560.6|63545.6|407
1751876700000|2025-07-07 08:25:00|63575.3|63560.3|63569.2|63554.2|63590.6|63575.6|63562.6|63547.6|527
1751877000000|2025-07-07 08:30:00|63566.3|63551.3|63570.6|63555.6|63572|63557|63554.8|63539.8|448
1751877300000|2025-07-07 08:35:00|63569.5|63554.5|63576.2|63561.2|63581|63566|63555.4|63540.4|490
1751877600000|2025-07-07 08:40:00|63576.4|63561.4|63599.2|63584.2|63604|63589|63566.9|63551.9|586
1751877900000|2025-07-07 08:45:00|63599.6|63584.6|63592.8|63577.8|63608|63593|63581.6|63566.6|544
1751878200000|2025-07-07 08:50:00|63594.3|63579.3|63624.6|63609.6|63632.7|63617.5|63593.9|63578.9|478
1751878500000|2025-07-07 08:55:00|63629.7|63614.7|63642.6|63627.6|63647.9|63632.9|63624.5|63609.5|492
1751878800000|2025-07-07 09:00:00|63642.8|63627.8|63629.3|63614.3|63643.9|63628.9|63624.6|63609.6|476
1751879100000|2025-07-07 09:05:00|63621.5|63606.5|63652.4|63637.4|63652.4|63637.4|63621.1|63606.1|370
1751879400000|2025-07-07 09:10:00|63654.5|63639.5|63632|63617|63655.4|63640.4|63632|63617|475
1751879700000|2025-07-07 09:15:00|63632.7|63617.7|63634.1|63619.1|63638.7|63623.7|63619.8|63604.8|474
1751880000000|2025-07-07 09:20:00|63634.2|63619.2|63630|63615|63637.2|63622.2|63622.8|63607.8|488
1751880300000|2025-07-07 09:25:00|63629.9|63614.9|63625.4|63610.4|63636.6|63621.6|63621.7|63606.7|462
1751880600000|2025-07-07 09:30:00|63626.1|63611.1|63611.4|63596.4|63634.6|63619.6|63608.6|63593.6|372
1751880900000|2025-07-07 09:35:00|63612.2|63597.2|63613.2|63598.2|63620.6|63605.6|63605.1|63590.1|437
1751881200000|2025-07-07 09:40:00|63613.6|63598.6|63612.2|63597.2|63614.2|63599.2|63601.4|63586.4|395
1751881500000|2025-07-07 09:45:00|63612.1|63597.1|63609.2|63594.2|63619|63604|63608.7|63593.7|322
1751881800000|2025-07-07 09:50:00|63609.1|63594.1|63609.2|63594.2|63620.8|63605.8|63607.8|63592.8|357
1751882100000|2025-07-07 09:55:00|63606.1|63591.1|63591.9|63576.9|63606.1|63591.1|63587.8|63572.8|630
1751882400000|2025-07-07 10:00:00|63591.5|63576.5|63597.9|63582.9|63605.7|63590.7|63587.7|63572.7|516
1751882700000|2025-07-07 10:05:00|63597.8|63582.8|63596.4|63581.4|63607|63592|63586.6|63571.6|433
1751883000000|2025-07-07 10:10:00|63596.5|63581.5|63599.6|63584.6|63605.4|63590.4|63594.4|63579.4|434
1751883300000|2025-07-07 10:15:00|63600|63585|63603.6|63588.6|63604.6|63589.6|63579.1|63564.1|419
1751883600000|2025-07-07 10:20:00|63603.7|63588.7|63615.4|63600.4|63617.9|63602.9|63602.6|63587.6|412
1751883900000|2025-07-07 10:25:00|63615.2|63600.2|63618.6|63603.6|63624.2|63609.2|63610.4|63595.4|446
1751884200000|2025-07-07 10:30:00|63618.5|63603.5|63629.7|63614.7|63647.5|63632.5|63614.9|63599.9|474
1751884500000|2025-07-07 10:35:00|63632.2|63617.2|63627.4|63612.4|63635.2|63620.2|63622.1|63607.1|390
1751884800000|2025-07-07 10:40:00|63627.3|63612.3|63633.5|63618.5|63634.9|63619.9|63621.5|63606.5|399
1751885100000|2025-07-07 10:45:00|63633.8|63618.8|63628.2|63613.2|63636.6|63621.6|63620.3|63605.3|351
1751885400000|2025-07-07 10:50:00|63628.3|63613.3|63628|63613|63635|63620|63620.6|63605.6|374
1751885700000|2025-07-07 10:55:00|63628.1|63613.1|63622.4|63607.4|63630.7|63615.7|63620.5|63605.5|405
1751886000000|2025-07-07 11:00:00|63622.7|63607.7|63611.1|63596.1|63629.2|63614.2|63610.5|63595.5|367
1751886300000|2025-07-07 11:05:00|63611.2|63596.2|63621.3|63606.3|63621.6|63606.6|63610.9|63595.9|327
1751886600000|2025-07-07 11:10:00|63621.5|63606.5|63621.4|63606.4|63624|63609|63611.4|63596.4|304
1751886900000|2025-07-07 11:15:00|63621.3|63606.3|63625.3|63610.3|63635.3|63620.3|63621.3|63606.3|320
1751887200000|2025-07-07 11:20:00|63625.5|63610.5|63629.8|63614.8|63630.8|63615.8|63622.4|63607.4|318
1751887500000|2025-07-07 11:25:00|63630.2|63615.2|63628.1|63613.1|63635.1|63620.1|63626.8|63611.8|304
1751887800000|2025-07-07 11:30:00|63628.2|63613.2|63625.6|63610.6|63630.8|63615.8|63621.6|63606.6|384
1751888100000|2025-07-07 11:35:00|63625.7|63610.7|63632.1|63617.1|63633.7|63618.7|63615.8|63600.8|349
1751888400000|2025-07-07 11:40:00|63632.2|63617.2|63620.6|63605.6|63632.5|63617.5|63619|63604|334
1751888700000|2025-07-07 11:45:00|63620|63605|63593.8|63578.8|63620.6|63605.6|63588.6|63573.6|355
1751889000000|2025-07-07 11:50:00|63593.9|63578.9|63600.8|63585.8|63606.2|63591.2|63587.9|63572.9|461
1751889300000|2025-07-07 11:55:00|63600.7|63585.7|63614.9|63599.9|63620.8|63605.8|63600.7|63585.7|596
1751889600000|2025-07-07 12:00:00|63615.1|63600.1|63614.7|63599.7|63627.5|63612.5|63606.9|63591.9|512
1751889900000|2025-07-07 12:05:00|63613.5|63598.5|63621.5|63606.5|63626.8|63611.8|63611.7|63596.7|471
1751890200000|2025-07-07 12:10:00|63621|63606|63623.8|63608.8|63637.1|63622.1|63618.5|63603.5|432
1751890500000|2025-07-07 12:15:00|63623.7|63608.7|63615.3|63600.3|63624|63609|63610.2|63595.2|445
1751890800000|2025-07-07 12:20:00|63615.4|63600.4|63643.5|63628.5|63643.5|63628.5|63615.4|63600.4|434
1751891100000|2025-07-07 12:25:00|63643.6|63628.6|63657.4|63642.4|63664.8|63649.8|63637.6|63622.6|509
1751891400000|2025-07-07 12:30:00|63657.9|63642.9|63666.5|63651.5|63666.5|63651.5|63647.4|63632.4|410
1751891700000|2025-07-07 12:35:00|63666.4|63651.4|63647.1|63632.1|63673.1|63658.1|63647.1|63632.1|455
1751892000000|2025-07-07 12:40:00|63646.7|63631.7|63648.4|63633.4|63649.5|63634.5|63628|63613|434
1751892300000|2025-07-07 12:45:00|63648.2|63633.2|63655.1|63640.1|63660|63645|63647.1|63632.1|378
1751892600000|2025-07-07 12:50:00|63654.7|63639.7|63652.1|63637.1|63655.3|63640.3|63643.5|63628.5|369
1751892900000|2025-07-07 12:55:00|63652.2|63637.2|63649.8|63634.8|63658|63643|63644.9|63629.9|416
1751893200000|2025-07-07 13:00:00|63651.8|63636.8|63631.9|63616.9|63651.8|63636.8|63631.9|63616.9|528
1751893500000|2025-07-07 13:05:00|63632.1|63617.1|63627.2|63612.2|63638|63623|63618.6|63603.6|455
1751893800000|2025-07-07 13:10:00|63626.7|63611.7|63624|63609|63643.4|63628.4|63621.3|63606.3|447
1751894100000|2025-07-07 13:15:00|63623.8|63608.8|63613.5|63598.5|63627.2|63612.2|63600.4|63585.4|500
1751894400000|2025-07-07 13:20:00|63612.5|63597.5|63598.7|63583.7|63614.2|63599.2|63585.6|63570.6|508
1751894700000|2025-07-07 13:25:00|63599.1|63584.1|63569.3|63554.3|63600.7|63585.7|63554.5|63539.5|553
1751895000000|2025-07-07 13:30:00|63569.5|63554.5|63571.9|63556.9|63574.9|63559.9|63552.8|63537.8|587
1751895300000|2025-07-07 13:35:00|63572.3|63557.3|63561.3|63546.3|63572.5|63557.5|63557.5|63542.5|514
1751895600000|2025-07-07 13:40:00|63561.5|63546.5|63562.9|63547.9|63571|63556|63555.4|63540.4|444
1751895900000|2025-07-07 13:45:00|63563|63548|63561.1|63546.1|63572|63557|63551.1|63536.1|537
1751896200000|2025-07-07 13:50:00|63560.9|63545.9|63594.7|63579.7|63596.5|63581.5|63558.9|63543.9|526
1751896500000|2025-07-07 13:55:00|63594.6|63579.6|63581.8|63566.8|63599.3|63584.3|63578.8|63563.8|527
1751896800000|2025-07-07 14:00:00|63581.4|63566.4|63561.4|63546.4|63583.1|63568.1|63560.8|63545.8|542
1751897100000|2025-07-07 14:05:00|63561.6|63546.6|63567.2|63552.2|63576.9|63561.9|63561.4|63546.4|442
1751897400000|2025-07-07 14:10:00|63567.1|63552.1|63577.3|63562.3|63583.4|63568.4|63554.2|63539.2|473
1751897700000|2025-07-07 14:15:00|63576.9|63561.9|63574.6|63559.6|63583|63568|63563.4|63548.4|569
1751898000000|2025-07-07 14:20:00|63574.7|63559.7|63579.9|63564.9|63587.3|63572.3|63574.7|63559.7|428
1751898300000|2025-07-07 14:25:00|63580.2|63565.2|63580.4|63565.4|63593.7|63578.7|63579.9|63564.9|478
1751898600000|2025-07-07 14:30:00|63580.6|63565.6|63557.2|63542.2|63583.9|63568.9|63557|63542|519
1751898900000|2025-07-07 14:35:00|63557.8|63542.8|63543.2|63528.2|63563|63548|63541.2|63526.2|479
1751899200000|2025-07-07 14:40:00|63543|63528|63539.6|63524.6|63546.4|63531.4|63535.8|63520.8|440
1751899500000|2025-07-07 14:45:00|63539.9|63524.9|63537.4|63522.4|63542.4|63527.4|63527|63512|478
1751899800000|2025-07-07 14:50:00|63537.2|63522.2|63572.6|63557.6|63578.4|63563.4|63533.4|63518.4|585
1751900100000|2025-07-07 14:55:00|63572.7|63557.7|63562.8|63547.8|63577.3|63562.3|63557|63542|635
1751900400000|2025-07-07 15:00:00|63561.9|63546.9|63579|63564|63580.6|63565.6|63553.3|63538.3|597
1751900700000|2025-07-07 15:05:00|63580.3|63565.3|63584.1|63569.1|63599.2|63584.2|63580.3|63565.3|580
1751901000000|2025-07-07 15:10:00|63584|63569|63564|63549|63595.2|63580.2|63563.1|63548.1|496
1751901300000|2025-07-07 15:15:00|63563.9|63548.9|63582.6|63567.6|63591.4|63576.4|63563.8|63548.8|483
1751901600000|2025-07-07 15:20:00|63582.4|63567.4|63596.8|63581.8|63598.1|63583.1|63579.5|63564.5|438
1751901900000|2025-07-07 15:25:00|63596.9|63581.9|63570.3|63555.3|63597|63582|63565.8|63550.8|399
1751902200000|2025-07-07 15:30:00|63569.9|63554.9|63578|63563|63588.6|63573.6|63565.1|63550.1|457
1751902500000|2025-07-07 15:35:00|63577.9|63562.9|63575.5|63560.5|63590.5|63575.5|63571.4|63556.4|415
1751902800000|2025-07-07 15:40:00|63575.7|63560.7|63607.1|63592.1|63607.9|63592.9|63575.7|63560.7|401
1751903100000|2025-07-07 15:45:00|63603.6|63588.6|63603.2|63588.2|63607.9|63592.9|63594.5|63579.5|396
1751903400000|2025-07-07 15:50:00|63604.4|63589.4|63586.8|63571.8|63604.4|63589.4|63586|63571|356
1751903700000|2025-07-07 15:55:00|63586.9|63571.9|63594.1|63579.1|63599.5|63584.5|63586.5|63571.5|415
1751904000000|2025-07-07 16:00:00|63593.8|63578.8|63588.6|63573.6|63599.8|63584.8|63585.5|63570.5|358
1751904300000|2025-07-07 16:05:00|63588|63573|63581.5|63566.5|63591.2|63576.2|63577.4|63562.4|342
1751904600000|2025-07-07 16:10:00|63582.9|63567.9|63563.3|63548.3|63582.9|63567.9|63562.8|63547.8|247
1751904900000|2025-07-07 16:15:00|63563.8|63548.8|63581.6|63566.6|63587.5|63572.5|63556.1|63541.1|371
1751905200000|2025-07-07 16:20:00|63582.6|63567.6|63680|63665|63719.6|63696.9|63559.5|63544.5|823
1751905500000|2025-07-07 16:25:00|63678.6|63663.6|63631.2|63616.2|63678.8|63663.8|63627.2|63612.2|761
1751905800000|2025-07-07 16:30:00|63631.3|63616.3|63715.9|63700.9|63718.7|63703.7|63630.2|63615.2|626
1751906100000|2025-07-07 16:35:00|63716|63701|63703.7|63688.7|63723|63704.1|63699|63684|467
1751906400000|2025-07-07 16:40:00|63703.6|63688.6|63718.4|63703.4|63721.8|63706.8|63690.4|63675.4|469
1751906700000|2025-07-07 16:45:00|63717.9|63702.9|63739.1|63724.1|63762.1|63747.1|63711.1|63696.1|461
1751907000000|2025-07-07 16:50:00|63739|63724|63766.1|63751.1|63771.7|63756.7|63732.7|63717.7|466
1751907300000|2025-07-07 16:55:00|63766.4|63751.4|63802|63787|63840.1|63824|63766.2|63751.2|658
1751907600000|2025-07-07 17:00:00|63800.4|63785.4|63825.1|63805.1|63841.3|63826.3|63797|63782|559
1751907900000|2025-07-07 17:05:00|63824.8|63804.8|63792.1|63777.1|63826.7|63811.7|63789.7|63769.8|539
1751908200000|2025-07-07 17:10:00|63792.2|63777.2|63777.7|63762.7|63795|63780|63767.5|63752.5|432
1751908500000|2025-07-07 17:15:00|63778.1|63763.1|63775.2|63760.2|63780.4|63765.4|63762.2|63747.2|440
1751908800000|2025-07-07 17:20:00|63775.5|63760.5|63789.8|63774.8|63801.1|63786.1|63766.9|63751.9|367
1751909100000|2025-07-07 17:25:00|63790.7|63775.7|63803.5|63788.5|63808.5|63793.5|63782.6|63767.6|336
1751909400000|2025-07-07 17:30:00|63802.6|63787.6|63721|63706|63809.3|63794.3|63707.9|63692.9|872
1751909700000|2025-07-07 17:35:00|63721.6|63706.6|63714|63699|63742.9|63727.9|63711.3|63696.3|603
1751910000000|2025-07-07 17:40:00|63713.8|63698.8|63721.5|63706.5|63729.2|63714.2|63696.3|63681.3|396
1751910300000|2025-07-07 17:45:00|63721.2|63706.2|63730.3|63715.3|63737.1|63722.1|63720.6|63705.6|464
1751910600000|2025-07-07 17:50:00|63730.4|63715.4|63743.3|63728.3|63747.7|63732.7|63724.6|63709.6|335
1751910900000|2025-07-07 17:55:00|63742.3|63727.3|63733.3|63718.3|63751.2|63736.2|63733.1|63718.1|388
1751911200000|2025-07-07 18:00:00|63734.5|63719.5|63728.6|63713.6|63743.4|63728.4|63717.1|63702.1|320
1751911500000|2025-07-07 18:05:00|63729.3|63714.3|63691.5|63676.5|63743.3|63728.3|63687.7|63672.7|313
1751911800000|2025-07-07 18:10:00|63691.6|63676.6|63729.9|63714.9|63730.4|63715.4|63691.6|63676.6|251
1751912100000|2025-07-07 18:15:00|63730.8|63715.8|63759.3|63744.3|63769.2|63754.2|63727.9|63712.9|447
1751912400000|2025-07-07 18:20:00|63759.5|63744.5|63751|63736|63761.7|63746.7|63743.5|63728.5|448
1751912700000|2025-07-07 18:25:00|63751.2|63736.2|63757.1|63742.1|63759.2|63744.2|63740.8|63725.8|306
1751913000000|2025-07-07 18:30:00|63757|63742|63768.1|63753.1|63768.1|63753.1|63753.3|63738.3|293
1751913300000|2025-07-07 18:35:00|63765.3|63750.3|63726.7|63711.7|63765.3|63750.3|63725.7|63710.7|317
1751913600000|2025-07-07 18:40:00|63726.6|63711.6|63699.3|63684.3|63732.1|63717.1|63694.4|63679.4|336
1751913900000|2025-07-07 18:45:00|63699.5|63684.5|63683.3|63668.3|63699.9|63684.9|63678|63663|242
1751914200000|2025-07-07 18:50:00|63683.4|63668.4|63678.9|63663.9|63683.4|63668.4|63670.2|63655.2|246
1751914500000|2025-07-07 18:55:00|63678.8|63663.8|63667.6|63652.6|63681.4|63666.4|63662.7|63647.7|330
1751914800000|2025-07-07 19:00:00|63667.5|63652.5|63676.5|63661.5|63678|63663|63658.6|63643.6|352
1751915100000|2025-07-07 19:05:00|63676.6|63661.6|63666.3|63651.3|63681.5|63666.5|63664.3|63649.3|258
1751915400000|2025-07-07 19:10:00|63666.4|63651.4|63657.4|63642.4|63669.6|63654.6|63648.8|63633.8|285
1751915700000|2025-07-07 19:15:00|63657.8|63642.8|63654.8|63639.8|63659.5|63644.5|63652.8|63637.8|261
1751916000000|2025-07-07 19:20:00|63654.5|63639.5|63664.8|63649.8|63665|63650|63650.2|63635.2|264
1751916300000|2025-07-07 19:25:00|63664.9|63649.9|63664.3|63649.3|63672.5|63657.5|63662.4|63647.4|179
1751916600000|2025-07-07 19:30:00|63664.1|63649.1|63658.5|63643.5|63673.1|63658.1|63658.5|63643.5|190
1751916900000|2025-07-07 19:35:00|63657.7|63642.7|63644.2|63629.2|63657.7|63642.7|63643.1|63628.1|220
1751917200000|2025-07-07 19:40:00|63644|63629|63656.7|63641.7|63664.1|63649.1|63641.3|63626.3|246
1751917500000|2025-07-07 19:45:00|63656.6|63641.6|63653.7|63638.7|63661.2|63646.2|63651.7|63636.7|170
1751917800000|2025-07-07 19:50:00|63653.3|63638.3|63658|63643|63659.2|63644.2|63648|63633|244
1751918100000|2025-07-07 19:55:00|63658.2|63643.2|63664.3|63649.3|63666.6|63651.6|63648.8|63633.8|296
1751918400000|2025-07-07 20:00:00|63664.4|63649.4|63666.8|63651.8|63671.4|63656.4|63654.7|63639.7|239
1751918700000|2025-07-07 20:05:00|63666.7|63651.7|63686.8|63671.8|63687.2|63672.2|63666.7|63651.7|108
1751919000000|2025-07-07 20:10:00|63686.9|63671.9|63711.4|63696.4|63719|63704|63686.8|63671.8|122
1751919300000|2025-07-07 20:15:00|63711.5|63696.5|63726.6|63711.6|63728.7|63713.7|63705|63690|125
1751919600000|2025-07-07 20:20:00|63726.5|63711.5|63724.2|63709.2|63727|63712|63718.8|63703.8|86
1751919900000|2025-07-07 20:25:00|63724.5|63709.5|63722.6|63707.6|63735|63720|63722|63707|98
1751920200000|2025-07-07 20:30:00|63722.4|63707.4|63724.5|63709.5|63732.6|63717.6|63722.4|63707.4|110
1751920500000|2025-07-07 20:35:00|63724.6|63709.6|63715.7|63700.7|63724.8|63709.8|63715.7|63700.7|100
1751920800000|2025-07-07 20:40:00|63715.9|63700.9|63732.1|63717.1|63735.4|63720.4|63715.7|63700.7|98
1751921100000|2025-07-07 20:45:00|63732|63717|63729.8|63709.8|63735.3|63717|63726|63706|97
1751921400000|2025-07-07 20:50:00|63729.9|63709.9|63729.5|63709.5|63737.8|63717.8|63728.6|63708.6|127
1751921700000|2025-07-07 20:55:00|63729.3|63709.3|63732|63708.8|63733.8|63711.4|63727.3|63706.5|138
1751922000000|2025-07-07 21:00:00|63733.9|63706.9|63733.6|63681.2|63736.9|63706.9|63730.5|63681.2|22
1751922300000|2025-07-07 21:05:00|63732.8|63681.9|63732.3|63683.7|63737.6|63689.7|63728.6|63680.5|61
1751922600000|2025-07-07 21:10:00|63731.8|63683.8|63729.8|63694.4|63734.5|63707.1|63728|63680.5|101
1751922900000|2025-07-07 21:15:00|63729.5|63694.5|63732.5|63695.7|63734.5|63697|63729.1|63690.2|122
1751923200000|2025-07-07 21:20:00|63732.7|63695.6|63732.9|63697.7|63735.8|63697.7|63732.2|63691.5|93
1751923500000|2025-07-07 21:25:00|63733.6|63696.8|63735.7|63699.9|63737.5|63700.7|63731.1|63692|117
1751923800000|2025-07-07 21:30:00|63737.3|63699.8|63732.6|63692.8|63737.3|63700.7|63731.2|63692.6|101
1751924100000|2025-07-07 21:35:00|63732.5|63692.9|63729.4|63693.1|63732.9|63695.3|63729.3|63691.5|104
1751924400000|2025-07-07 21:40:00|63728.6|63692.8|63732.7|63691.8|63733.1|63695.8|63728.2|63690.6|154
1751924700000|2025-07-07 21:45:00|63732.5|63691.7|63732.9|63691.2|63733.5|63692.4|63732.5|63690.7|67
1751925000000|2025-07-07 21:50:00|63733|63691.3|63733.5|63689.4|63734.2|63693|63730.5|63688.9|112
1751925300000|2025-07-07 21:55:00|63733.3|63689.6|63731.9|63697|63737.2|63699.5|63729.1|63689.5|119
1751925600000|2025-07-07 22:00:00|63731.6|63696.9|63703.5|63682.7|63731.6|63701.6|63703.5|63677.6|262
1751925900000|2025-07-07 22:05:00|63703.4|63682.8|63683.4|63662.1|63703.4|63682.8|63683.4|63661.4|182
1751926200000|2025-07-07 22:10:00|63683.3|63662.2|63678.6|63658.6|63684.7|63662.6|63674.9|63653.9|145
1751926500000|2025-07-07 22:15:00|63678.5|63658.5|63675|63655|63683.2|63663.2|63675|63655|120
1751926800000|2025-07-07 22:20:00|63674.8|63654.8|63661.4|63641.4|63675.5|63655.5|63659.7|63639.7|160
1751927100000|2025-07-07 22:25:00|63661.5|63641.5|63671|63650.1|63671.5|63650.6|63659.3|63639.3|181
1751927400000|2025-07-07 22:30:00|63667.3|63646.7|63665.1|63645.1|63667.7|63647.7|63663|63643|141
1751927700000|2025-07-07 22:35:00|63665|63645|63628.3|63601.3|63665.3|63645.3|63622.2|63595.8|268
1751928000000|2025-07-07 22:40:00|63628.1|63601|63588.9|63568.8|63636.2|63609.5|63587.8|63565.9|411
1751928300000|2025-07-07 22:45:00|63589.1|63568.7|63599|63578.8|63612.6|63591.5|63581.3|63561.3|307
1751928600000|2025-07-07 22:50:00|63599.1|63578.9|63578.9|63558.9|63602.5|63582.5|63578|63558|234
1751928900000|2025-07-07 22:55:00|63579.1|63559.1|63581.3|63561.3|63584.1|63563.4|63570.5|63550.5|160
1751929200000|2025-07-07 23:00:00|63581.2|63561.2|63592.7|63572.7|63593.4|63573.4|63576.4|63556.4|214
1751929500000|2025-07-07 23:05:00|63593.3|63573.3|63585.7|63565.7|63601.5|63581.5|63584.2|63564.2|259
1751929800000|2025-07-07 23:10:00|63585.6|63565.6|63580.6|63560.6|63587|63567|63572.6|63552.6|162
1751930100000|2025-07-07 23:15:00|63580.7|63560.7|63591.3|63571.3|63593|63573|63567.3|63547.3|232
1751930400000|2025-07-07 23:20:00|63591.2|63571.2|63583.4|63563.4|63593.3|63573.3|63580.2|63560.2|192
1751930700000|2025-07-07 23:25:00|63583.5|63563.5|63583.7|63563.7|63589.9|63569.9|63579.3|63559.3|164
1751931000000|2025-07-07 23:30:00|63584|63564|63576.3|63556.3|63585.4|63565.4|63574.3|63554.3|166
1751931300000|2025-07-07 23:35:00|63576.4|63556.4|63575.1|63555.1|63581.8|63561.8|63566.1|63546.1|152
1751931600000|2025-07-07 23:40:00|63575|63555|63564.7|63544.7|63581.2|63561.2|63563.8|63543.8|104
1751931900000|2025-07-07 23:45:00|63564.8|63544.8|63569.5|63549.5|63578.3|63558.3|63564.8|63544.8|154
1751932200000|2025-07-07 23:50:00|63569.6|63549.6|63577.6|63557.6|63579.3|63559.3|63569.6|63549.6|163
1751932500000|2025-07-07 23:55:00|63577.3|63557.3|63575.2|63555.2|63582.5|63562.5|63569.9|63549.9|232
1751932800000|2025-07-08 00:00:00|63574.9|63554.9|63544.3|63529.3|63575.4|63555.4|63544.2|63529.2|382
1751933100000|2025-07-08 00:05:00|63544.4|63529.4|63545.8|63525.8|63553.3|63535|63540|63520.5|325
1751933400000|2025-07-08 00:10:00|63544.8|63524.8|63518.6|63503.6|63545|63525|63515.9|63500.9|317
1751933700000|2025-07-08 00:15:00|63518.7|63503.7|63534.8|63519.8|63540.1|63525.1|63518.7|63503.7|383
1751934000000|2025-07-08 00:20:00|63535.1|63520.1|63536.7|63521.7|63537|63522|63521.3|63506.3|353
1751934300000|2025-07-08 00:25:00|63536.4|63521.4|63552.4|63537.4|63554.5|63539.5|63534.5|63519.5|263
1751934600000|2025-07-08 00:30:00|63552.2|63537.2|63555.8|63540.8|63556.4|63541.4|63549.3|63534.3|281
1751934900000|2025-07-08 00:35:00|63555.6|63540.6|63531|63516|63557.4|63542.4|63530.1|63515.1|283
1751935200000|2025-07-08 00:40:00|63530.4|63515.4|63522.5|63507.5|63531.2|63516.2|63513|63498|230
1751935500000|2025-07-08 00:45:00|63522.8|63507.8|63523.8|63508.8|63535.3|63520.3|63520.1|63505.1|255
1751935800000|2025-07-08 00:50:00|63524.3|63509.3|63535.4|63520.4|63539.5|63524.5|63513.6|63498.6|316
1751936100000|2025-07-08 00:55:00|63536.1|63521.1|63534.9|63519.9|63549.7|63534.7|63532|63517|343
1751936400000|2025-07-08 01:00:00|63534.8|63519.8|63534.8|63519.8|63539.7|63524.7|63529|63514|306
1751936700000|2025-07-08 01:05:00|63535.3|63520.3|63553.2|63538.2|63557.8|63542.8|63535.2|63520.2|237
1751937000000|2025-07-08 01:10:00|63553.5|63538.5|63580.1|63565.1|63595.5|63575.5|63553.5|63538.5|357
1751937300000|2025-07-08 01:15:00|63580.4|63565.4|63591|63576|63603.8|63588.8|63574.7|63559.7|344
1751937600000|2025-07-08 01:20:00|63591.1|63576.1|63570.7|63555.7|63595.7|63579.8|63567.5|63552.5|318
1751937900000|2025-07-08 01:25:00|63568.9|63553.9|63561.9|63546.9|63572.6|63554.6|63552.4|63537.4|305
1751938200000|2025-07-08 01:30:00|63562.1|63547.1|63574|63559|63580.3|63565.3|63561.8|63546.8|280
1751938500000|2025-07-08 01:35:00|63573.9|63558.9|63537.8|63522.8|63573.9|63558.9|63534.1|63519.1|269
1751938800000|2025-07-08 01:40:00|63537.7|63522.7|63556.7|63541.7|63556.7|63541.7|63535.9|63520.9|224
1751939100000|2025-07-08 01:45:00|63555.8|63540.8|63557|63542|63561|63546|63549.9|63534.9|219
1751939400000|2025-07-08 01:50:00|63556.7|63541.7|63571.3|63556.3|63571.3|63556.3|63553.8|63538.8|214
1751939700000|2025-07-08 01:55:00|63571.2|63556.2|63562.4|63547.4|63571.2|63556.2|63556.1|63541.1|277
1751940000000|2025-07-08 02:00:00|63562.6|63547.6|63529.5|63514.5|63573.5|63558.4|63528.8|63513.8|304
1751940300000|2025-07-08 02:05:00|63529|63514|63529.3|63514.3|63541.5|63526.5|63526.6|63510|258
1751940600000|2025-07-08 02:10:00|63529|63514|63533.1|63518.1|63542.7|63527.7|63528.9|63513.9|249
1751940900000|2025-07-08 02:15:00|63533|63518|63533|63518|63542.2|63527.2|63531.5|63516.5|209
1751941200000|2025-07-08 02:20:00|63533.1|63518.1|63529.3|63514.3|63534.8|63519.5|63516.2|63501.2|194
1751941500000|2025-07-08 02:25:00|63529.5|63514.5|63512.3|63497.3|63529.5|63514.5|63512.3|63497.3|198
1751941800000|2025-07-08 02:30:00|63512|63497|63535.8|63520.8|63535.9|63520.9|63505.8|63490.8|254
1751942100000|2025-07-08 02:35:00|63535.6|63520.6|63529.8|63514.8|63535.6|63520.6|63522.3|63507.3|188
1751942400000|2025-07-08 02:40:00|63529.9|63514.9|63541.7|63526.7|63544.3|63529.3|63529.5|63514.5|191
1751942700000|2025-07-08 02:45:00|63541.5|63526.5|63531|63516|63544.6|63529.6|63530.1|63515.1|177
1751943000000|2025-07-08 02:50:00|63531.1|63516.1|63533.1|63518.1|63537.9|63522.9|63529.4|63514.4|154
1751943300000|2025-07-08 02:55:00|63533|63518|63561.3|63546.3|63567.6|63552.6|63533|63518|243
1751943600000|2025-07-08 03:00:00|63561.5|63546.5|63541.2|63526.2|63561.7|63546.7|63539|63523.4|247
1751943900000|2025-07-08 03:05:00|63541.1|63526.1|63546.3|63531.3|63552.6|63537.6|63541.1|63526.1|229
1751944200000|2025-07-08 03:10:00|63546.2|63531.2|63563.1|63548.1|63563.2|63548.2|63540.1|63525.1|228
1751944500000|2025-07-08 03:15:00|63563.2|63548.2|63566.8|63551.8|63568.1|63553.1|63562.9|63547.9|169
1751944800000|2025-07-08 03:20:00|63566.7|63551.7|63537.8|63522.8|63566.8|63551.8|63537.1|63522.1|212
1751945100000|2025-07-08 03:25:00|63538.8|63523.8|63520.3|63505.3|63540.2|63525.2|63519.4|63504.4|191
1751945400000|2025-07-08 03:30:00|63520.4|63505.4|63517|63502|63528.2|63513.2|63513.1|63498.1|216
1751945700000|2025-07-08 03:35:00|63516.9|63501.9|63513|63498|63523.5|63508.5|63512.4|63497.4|154
1751946000000|2025-07-08 03:40:00|63513.1|63498.1|63514.8|63499.8|63515.4|63500.4|63505.3|63490.3|209
1751946300000|2025-07-08 03:45:00|63514.6|63499.6|63522.2|63507.2|63526.1|63511.1|63513.7|63498.7|191
1751946600000|2025-07-08 03:50:00|63521.8|63506.8|63515.1|63500.1|63524.1|63509.1|63513.5|63498.5|169
1751946900000|2025-07-08 03:55:00|63515|63500|63515.7|63500.7|63523.4|63508.4|63512.7|63497.7|163
1751947200000|2025-07-08 04:00:00|63525.6|63510.6|63517.7|63502.7|63528.1|63513.1|63514.3|63499.3|165
1751947500000|2025-07-08 04:05:00|63517.5|63502.5|63502.8|63487.8|63517.5|63502.5|63501.5|63486.5|178
1751947800000|2025-07-08 04:10:00|63502.9|63487.9|63508.8|63493.8|63512.6|63497.6|63502.7|63485.2|116
1751948100000|2025-07-08 04:15:00|63509|63494|63510.8|63495.8|63511.9|63496.9|63508|63493|148
1751948400000|2025-07-08 04:20:00|63511.9|63496.9|63512.9|63497.9|63516.7|63501.7|63510.1|63495.1|120
1751948700000|2025-07-08 04:25:00|63512.8|63497.8|63512.3|63497.3|63515.9|63500.9|63511.3|63496.3|109
1751949000000|2025-07-08 04:30:00|63510.1|63495.1|63523.7|63508.7|63528.2|63513.2|63499.5|63482.2|541
1751949300000|2025-07-08 04:35:00|63523.8|63508.8|63527.5|63512.5|63534.1|63519.1|63521.5|63506.5|340
1751949600000|2025-07-08 04:40:00|63527.4|63512.4|63535.4|63520.4|63543.1|63528.1|63527.4|63512.4|289
1751949900000|2025-07-08 04:45:00|63535.6|63520.6|63543.8|63528.8|63545.2|63530.2|63535.2|63520.2|202
1751950200000|2025-07-08 04:50:00|63543.5|63528.5|63535.5|63520.5|63545.1|63530.1|63532.8|63517.8|247
1751950500000|2025-07-08 04:55:00|63538.3|63523.3|63544.4|63529.4|63548.7|63533.7|63536.9|63521.9|233
1751950800000|2025-07-08 05:00:00|63544.5|63529.5|63529.7|63514.7|63547.5|63532.5|63527.1|63512.1|335
1751951100000|2025-07-08 05:05:00|63529.8|63514.8|63558.3|63543.3|63559.1|63544.1|63529.8|63514.8|301
1751951400000|2025-07-08 05:10:00|63558.9|63543.9|63559.1|63544.1|63564.2|63549.2|63556.8|63541.8|242
1751951700000|2025-07-08 05:15:00|63559|63544|63565.9|63550.9|63573.8|63558.8|63558.9|63543.9|225
1751952000000|2025-07-08 05:20:00|63566.6|63551.6|63567|63552|63576.4|63561.4|63564.6|63549.6|239
1751952300000|2025-07-08 05:25:00|63566.9|63551.9|63567.8|63552.8|63571.7|63556.7|63558.5|63543.5|239
1751952600000|2025-07-08 05:30:00|63567.7|63552.7|63575|63560|63580|63565|63564|63549|282
1751952900000|2025-07-08 05:35:00|63574.7|63559.7|63569.5|63554.5|63583.6|63568.6|63568.2|63553.2|272
1751953200000|2025-07-08 05:40:00|63569.3|63554.3|63573.6|63558.6|63577.1|63562.1|63564.6|63549.6|304
1751953500000|2025-07-08 05:45:00|63573.7|63558.7|63564.8|63549.8|63578.5|63563.5|63558.4|63543.4|324
1751953800000|2025-07-08 05:50:00|63565.3|63550.3|63559.4|63544.4|63565.3|63550.3|63550.2|63535.2|369
1751954100000|2025-07-08 05:55:00|63559.2|63544.2|63585.4|63565.4|63587.2|63572.2|63559|63544|404
1751954400000|2025-07-08 06:00:00|63584.4|63564.4|63592.1|63577.1|63598.5|63583.5|63575.1|63560.1|500
1751954700000|2025-07-08 06:05:00|63592|63577|63574.5|63559.5|63593.9|63578.9|63560.3|63545.3|469
1751955000000|2025-07-08 06:10:00|63574.1|63559.1|63558.2|63543.2|63574.3|63559.3|63556.1|63541.1|494
1751955300000|2025-07-08 06:15:00|63558.3|63543.3|63580|63565|63580.2|63565.2|63558|63543|471
1751955600000|2025-07-08 06:20:00|63580.1|63565.1|63582.6|63567.6|63583.1|63568.1|63566.9|63551.9|478
1751955900000|2025-07-08 06:25:00|63582.5|63567.5|63572.3|63557.3|63590.4|63575.4|63561.8|63546.8|546
1751956200000|2025-07-08 06:30:00|63571.7|63556.7|63563.3|63548.3|63572.9|63557.9|63553.6|63538.6|612
1751956500000|2025-07-08 06:35:00|63562.8|63547.8|63568.9|63553.9|63571.8|63556.8|63553.3|63538.3|483
1751956800000|2025-07-08 06:40:00|63570.5|63555.5|63582.9|63567.9|63582.9|63567.9|63565.7|63550.7|454
1751957100000|2025-07-08 06:45:00|63582.1|63567.1|63570.7|63555.7|63583.8|63568.8|63570|63555|530
1751957400000|2025-07-08 06:50:00|63570.6|63555.6|63546.7|63531.7|63570.8|63555.8|63543.4|63528.4|390
1751957700000|2025-07-08 06:55:00|63546.8|63531.8|63546.4|63531.4|63553.9|63538.9|63530.6|63515.6|583
1751958000000|2025-07-08 07:00:00|63546.3|63531.3|63510.7|63495.7|63546.3|63531.3|63498.9|63483.9|750
1751958300000|2025-07-08 07:05:00|63510.8|63495.8|63502.3|63487.3|63520.4|63505.4|63500.6|63485.6|551
1751958600000|2025-07-08 07:10:00|63502.2|63487.2|63480.4|63465.4|63505|63490|63474.1|63459.1|581
1751958900000|2025-07-08 07:15:00|63480.7|63465.7|63500|63485|63500.1|63485.1|63479.8|63464.8|474
1751959200000|2025-07-08 07:20:00|63500.1|63485.1|63470.8|63455.8|63500.4|63485.4|63470.4|63455.4|480
1751959500000|2025-07-08 07:25:00|63471|63456|63475.9|63460.9|63479.7|63464.7|63459.3|63444.3|453
1751959800000|2025-07-08 07:30:00|63475.7|63460.7|63468.5|63453.5|63490.5|63475.5|63467.5|63452.5|519
1751960100000|2025-07-08 07:35:00|63468.6|63453.6|63465.7|63450.7|63474|63459|63455.6|63440.6|404
1751960400000|2025-07-08 07:40:00|63465.9|63450.9|63452.7|63437.7|63468.4|63453.4|63446.1|63431.1|446
1751960700000|2025-07-08 07:45:00|63452.8|63437.8|63450.9|63435.9|63462.7|63447.7|63441.5|63426.5|464
1751961000000|2025-07-08 07:50:00|63451.2|63436.2|63438.3|63423.3|63451.4|63436.4|63422.3|63407.3|517
1751961300000|2025-07-08 07:55:00|63438.4|63423.4|63450|63435|63453.7|63438.7|63438.2|63423.2|480
1751961600000|2025-07-08 08:00:00|63450.3|63435.3|63464.3|63449.3|63464.5|63449.5|63448.3|63433.3|557
1751961900000|2025-07-08 08:05:00|63464.1|63449.1|63469.5|63454.5|63480.7|63465.7|63461.1|63446.1|443
1751962200000|2025-07-08 08:10:00|63469.3|63454.3|63464.2|63449.2|63472.8|63457.8|63461.1|63446.1|536
1751962500000|2025-07-08 08:15:00|63463.9|63448.9|63477.5|63462.5|63477.6|63462.6|63460.3|63445.3|424
1751962800000|2025-07-08 08:20:00|63478|63463|63482|63467|63493.4|63478.4|63472.3|63457.3|471
1751963100000|2025-07-08 08:25:00|63482.7|63467.7|63472.7|63457.7|63485.3|63470.3|63463.6|63448.6|481
1751963400000|2025-07-08 08:30:00|63472.9|63457.9|63492.8|63477.8|63498.6|63483.6|63471.1|63456.1|440
1751963700000|2025-07-08 08:35:00|63493.4|63478.4|63505.5|63490.5|63506.4|63491.4|63478.3|63463.3|501
1751964000000|2025-07-08 08:40:00|63505.3|63490.3|63504.5|63489.5|63507.7|63492.7|63493.4|63478.4|556
1751964300000|2025-07-08 08:45:00|63504.6|63489.6|63499|63484|63514.9|63499.9|63492.6|63477.6|482
1751964600000|2025-07-08 08:50:00|63498.7|63483.7|63488.8|63473.8|63499.2|63484.2|63488.8|63473.8|445
1751964900000|2025-07-08 08:55:00|63488.9|63473.9|63507.8|63492.8|63508.1|63493.1|63484.3|63469.3|547
1751965200000|2025-07-08 09:00:00|63508.7|63493.7|63506.8|63491.8|63510.1|63495.1|63499.3|63484.3|553
1751965500000|2025-07-08 09:05:00|63511.1|63496.1|63512.4|63497.4|63521|63506|63506.8|63491.8|366
1751965800000|2025-07-08 09:10:00|63512.3|63497.3|63510.6|63495.6|63513.1|63498.1|63506.3|63491.3|342
1751966100000|2025-07-08 09:15:00|63510.7|63495.7|63520.1|63505.1|63520.1|63505.1|63506.8|63491.8|358
1751966400000|2025-07-08 09:20:00|63520.3|63505.3|63509|63494|63520.5|63505.5|63508.7|63493.7|338
1751966700000|2025-07-08 09:25:00|63509.5|63494.5|63508.3|63493.3|63510.3|63495.3|63502.5|63487.5|366
1751967000000|2025-07-08 09:30:00|63508.8|63493.8|63517.2|63502.2|63525.1|63510.1|63508.7|63493.7|462
1751967300000|2025-07-08 09:35:00|63517|63502|63532.7|63517.7|63536.9|63521.9|63514.1|63499.1|336
1751967600000|2025-07-08 09:40:00|63532.9|63517.9|63547.8|63532.8|63549.4|63534.4|63528.4|63513.4|340
1751967900000|2025-07-08 09:45:00|63547.7|63532.7|63541.1|63526.1|63554|63539|63536.7|63521.7|244
1751968200000|2025-07-08 09:50:00|63541|63526|63542.7|63527.7|63549.5|63534.5|63539.1|63524.1|355
1751968500000|2025-07-08 09:55:00|63542.6|63527.6|63545.6|63530.6|63561.8|63546.8|63542.6|63527.6|458
1751968800000|2025-07-08 10:00:00|63545.2|63530.2|63554.5|63539.5|63566.3|63551.3|63543.7|63528.7|479
1751969100000|2025-07-08 10:05:00|63554.3|63539.3|63562.1|63547.1|63570.5|63555.5|63553.1|63538.1|410
1751969400000|2025-07-08 10:10:00|63561.8|63546.8|63568.4|63553.4|63568.4|63553.4|63558|63543|340
1751969700000|2025-07-08 10:15:00|63568.3|63553.3|63577.8|63562.8|63578.8|63563.8|63567.9|63552.9|329
1751970000000|2025-07-08 10:20:00|63577.7|63562.7|63581.5|63566.5|63587.2|63572.2|63576.4|63561.4|316
1751970300000|2025-07-08 10:25:00|63582.9|63567.9|63605.1|63590.1|63607.8|63592.8|63582.1|63567.1|339
1751970600000|2025-07-08 10:30:00|63603.4|63588.4|63621.6|63606.6|63623.2|63608.2|63603.4|63588.4|406
1751970900000|2025-07-08 10:35:00|63620.3|63605.3|63604.9|63589.9|63627|63612|63604.3|63589.3|430
1751971200000|2025-07-08 10:40:00|63604.8|63589.8|63628.5|63613.5|63631.2|63616.2|63604.3|63589.3|422
1751971500000|2025-07-08 10:45:00|63628.4|63613.4|63629.9|63614.9|63646.8|63631.8|63623.5|63608.5|368
1751971800000|2025-07-08 10:50:00|63630.6|63615.6|63626.5|63611.5|63634.7|63619.7|63620.9|63605.9|384
1751972100000|2025-07-08 10:55:00|63626.7|63611.7|63620.8|63605.8|63626.9|63611.9|63612.4|63597.4|430
1751972400000|2025-07-08 11:00:00|63621.2|63606.2|63598|63583|63622.7|63607.7|63597.3|63582.3|385
1751972700000|2025-07-08 11:05:00|63598.8|63583.8|63596.9|63581.9|63603.6|63588.6|63595.8|63580.8|378
1751973000000|2025-07-08 11:10:00|63596.8|63581.8|63597.2|63582.2|63606|63591|63588.7|63573.7|399
1751973300000|2025-07-08 11:15:00|63597.4|63582.4|63586.9|63571.9|63599.5|63584.5|63582.1|63567.1|337
1751973600000|2025-07-08 11:20:00|63587.1|63572.1|63578.7|63563.7|63593|63578|63565.3|63550.3|466
1751973900000|2025-07-08 11:25:00|63579.1|63564.1|63594.7|63579.7|63601.2|63586.2|63577.2|63562.2|425
1751974200000|2025-07-08 11:30:00|63594.8|63579.8|63597.8|63582.8|63599.5|63584.5|63581.7|63566.7|395
1751974500000|2025-07-08 11:35:00|63597.9|63582.9|63601.2|63586.2|63607.5|63592.5|63596.4|63581.4|414
1751974800000|2025-07-08 11:40:00|63601.4|63586.4|63611.8|63596.8|63614.5|63599.5|63598.7|63583.7|378
1751975100000|2025-07-08 11:45:00|63612|63597|63617.3|63602.3|63623.4|63608.4|63607.5|63592.5|492
1751975400000|2025-07-08 11:50:00|63617.2|63602.2|63644.8|63629.8|63645.7|63630.7|63614.4|63599.4|567
1751975700000|2025-07-08 11:55:00|63645|63630|63657.3|63642.3|63659.3|63644.3|63644.4|63629.4|693
1751976000000|2025-07-08 12:00:00|63657.6|63642.6|63672.6|63657.6|63687.9|63672.9|63651.5|63636.5|599
1751976300000|2025-07-08 12:05:00|63672.4|63657.4|63676.1|63661.1|63677.5|63662.5|63652.9|63637.9|515
1751976600000|2025-07-08 12:10:00|63676|63661|63682.3|63667.3|63702|63682.7|63674.1|63659.1|528
1751976900000|2025-07-08 12:15:00|63682.1|63667.1|63687.2|63672.2|63691.6|63676.1|63679.5|63664.5|465
1751977200000|2025-07-08 12:20:00|63689.1|63674.1|63679.7|63664.7|63690.9|63675.9|63671.7|63655.9|401
1751977500000|2025-07-08 12:25:00|63679.5|63664.5|63671|63656|63680.8|63665.8|63669.1|63654.1|374
1751977800000|2025-07-08 12:30:00|63672.2|63657.2|63661.1|63646.1|63679.2|63664.2|63660.8|63645.8|464
1751978100000|2025-07-08 12:35:00|63663.6|63648.6|63640.9|63625.9|63663.6|63648.6|63640.3|63625.3|430
1751978400000|2025-07-08 12:40:00|63641.3|63626.3|63685.8|63670.8|63687.8|63672.8|63641.3|63625.1|499
1751978700000|2025-07-08 12:45:00|63685.9|63670.9|63685.9|63670.9|63690.7|63675.7|63677.2|63658.3|467
1751979000000|2025-07-08 12:50:00|63685|63670|63669.2|63654.2|63697.3|63682.3|63667|63652|499
1751979300000|2025-07-08 12:55:00|63669|63654|63660.4|63645.4|63672.2|63657.2|63655.8|63640.8|496
1751979600000|2025-07-08 13:00:00|63662.8|63642.8|63662.2|63647.2|63665.7|63650.7|63654.3|63639.3|494
1751979900000|2025-07-08 13:05:00|63661.5|63646.5|63709.6|63694.6|63715.4|63699.1|63659.9|63644.9|502
1751980200000|2025-07-08 13:10:00|63709.5|63694.5|63715.8|63700.8|63720.3|63702.5|63697.8|63682.8|437
1751980500000|2025-07-08 13:15:00|63716.2|63701.2|63705.1|63690.1|63717.2|63702.2|63699.1|63681.7|457
1751980800000|2025-07-08 13:20:00|63704.9|63689.9|63758.1|63743.1|63758.7|63743.7|63704.5|63689.5|595
1751981100000|2025-07-08 13:25:00|63757.7|63742.7|63769.6|63754.6|63773.6|63758.6|63753.2|63738.2|555
1751981400000|2025-07-08 13:30:00|63769.5|63754.5|63806.3|63791.3|63806.5|63791.5|63758.4|63743.4|624
1751981700000|2025-07-08 13:35:00|63806.5|63791.5|63757.9|63737.9|63806.5|63791.5|63757.7|63737.7|634
1751982000000|2025-07-08 13:40:00|63757.7|63737.7|63756.6|63741.6|63772.9|63757.7|63742.9|63727.9|661
1751982300000|2025-07-08 13:45:00|63757.9|63742.9|63726.5|63706.5|63760.1|63745.1|63723.2|63705.9|634
1751982600000|2025-07-08 13:50:00|63726.7|63706.7|63715.3|63695.3|63738.5|63718.5|63711.5|63691.5|604
1751982900000|2025-07-08 13:55:00|63715.1|63695.1|63748.9|63728.9|63748.9|63728.9|63715|63695|648
1751983200000|2025-07-08 14:00:00|63753.8|63733.8|63770.9|63750.9|63774.7|63758.7|63739.6|63724.6|550
1751983500000|2025-07-08 14:05:00|63768.3|63748.3|63818.7|63798.7|63825.4|63805.4|63767.6|63747.6|680
1751983800000|2025-07-08 14:10:00|63818.6|63798.6|63833.7|63818.7|63836.6|63819.2|63814.1|63794.1|601
1751984100000|2025-07-08 14:15:00|63833.8|63818.8|63836.6|63816.6|63837|63818.8|63817.8|63799.4|546
1751984400000|2025-07-08 14:20:00|63836.8|63816.8|63845.2|63830.2|63875.6|63855.6|63826.3|63811.3|652
1751984700000|2025-07-08 14:25:00|63844.1|63829.1|63805.1|63790.1|63852.5|63837.5|63804.6|63789.5|544
1751985000000|2025-07-08 14:30:00|63805.4|63790.4|63804.8|63789.8|63809.8|63792.3|63793.1|63778.1|511
1751985300000|2025-07-08 14:35:00|63804.7|63789.7|63831.3|63816.3|63842.4|63823.7|63804.7|63789.7|571
1751985600000|2025-07-08 14:40:00|63832|63817|63813.7|63798.7|63832.9|63817.9|63808.7|63793.7|535
1751985900000|2025-07-08 14:45:00|63817|63797|63810.1|63795.1|63823.8|63807.5|63773.9|63758.9|706
1751986200000|2025-07-08 14:50:00|63810.2|63795.2|63828.7|63808.7|63831.6|63811.6|63802.5|63786.9|703
1751986500000|2025-07-08 14:55:00|63828.4|63808.4|63814.7|63799.7|63835.9|63818.4|63803.2|63787.6|811
1751986800000|2025-07-08 15:00:00|63811.8|63796.8|63818.6|63803.6|63826.6|63811.5|63797.7|63782.7|704
1751987100000|2025-07-08 15:05:00|63819.6|63804.6|63793.8|63778.8|63819.7|63804.7|63785.3|63770.3|599
1751987400000|2025-07-08 15:10:00|63793.7|63778.7|63760.8|63745.8|63798|63783|63759.1|63741.2|588
1751987700000|2025-07-08 15:15:00|63760.7|63745.7|63734.2|63719.2|63765.9|63749.1|63733|63716.3|571
1751988000000|2025-07-08 15:20:00|63734.1|63719.1|63728.2|63708.2|63743.1|63723.6|63721.7|63706.7|505
1751988300000|2025-07-08 15:25:00|63728.1|63708.1|63750.5|63730.5|63751|63732.1|63727.1|63707.9|498
1751988600000|2025-07-08 15:30:00|63750.4|63730.4|63735.3|63720.3|63754.6|63737|63726.9|63711.9|525
1751988900000|2025-07-08 15:35:00|63735.2|63720.2|63732|63717|63740.5|63723|63726.1|63711.1|514
1751989200000|2025-07-08 15:40:00|63731.8|63716.8|63729|63714|63735.5|63717.2|63716.4|63701.4|527
1751989500000|2025-07-08 15:45:00|63727.5|63712.5|63719.9|63704.9|63731.4|63716.4|63704.1|63689.1|508
1751989800000|2025-07-08 15:50:00|63719.4|63704.4|63735.2|63720.2|63742.5|63727.5|63712.7|63697.7|470
1751990100000|2025-07-08 15:55:00|63735.3|63720.3|63735.8|63720.8|63743|63728|63726.7|63711.7|461
1751990400000|2025-07-08 16:00:00|63736.2|63721.2|63733.4|63713.4|63746.4|63728.5|63729.3|63709.3|461
1751990700000|2025-07-08 16:05:00|63732.6|63712.6|63747.4|63732.4|63756.5|63736.5|63727.3|63712.3|416
1751991000000|2025-07-08 16:10:00|63747.2|63732.2|63719.9|63704.9|63747.5|63732.5|63717.6|63702.6|407
1751991300000|2025-07-08 16:15:00|63720|63705|63725.5|63710.5|63729.4|63714.4|63715.1|63698|406
1751991600000|2025-07-08 16:20:00|63725.2|63710.2|63723.3|63703.3|63735.3|63715.3|63712.4|63694.7|390
1751991900000|2025-07-08 16:25:00|63723.2|63703.2|63709.1|63689.1|63724.6|63704.6|63699.8|63684.7|425
1751992200000|2025-07-08 16:30:00|63709.2|63689.2|63757.4|63737.4|63760.7|63742.1|63703|63688|701
1751992500000|2025-07-08 16:35:00|63758|63738|63763.1|63743.1|63791.5|63771.5|63748.4|63733.4|621
1751992800000|2025-07-08 16:40:00|63762.9|63742.9|63759.6|63739.6|63773.9|63753.9|63748.3|63728.3|464
1751993100000|2025-07-08 16:45:00|63759.5|63739.5|63761.1|63741.1|63766.5|63746.5|63746.4|63726.4|406
1751993400000|2025-07-08 16:50:00|63761.7|63741.7|63783.3|63763.3|63791.3|63771.3|63757.9|63737.9|411
1751993700000|2025-07-08 16:55:00|63786.6|63766.6|63731.6|63711.6|63792.3|63772.3|63721.4|63701.4|812
1751994000000|2025-07-08 17:00:00|63731.7|63711.7|63659.2|63639.2|63737.6|63717.6|63658.4|63638.4|729
1751994300000|2025-07-08 17:05:00|63660.2|63640.2|63669.7|63649.7|63691.1|63672.7|63660.2|63640.2|606
1751994600000|2025-07-08 17:10:00|63669.6|63649.6|63668.9|63648.9|63687.8|63672.8|63663.1|63643.1|425
1751994900000|2025-07-08 17:15:00|63668.6|63648.6|63686.3|63666.3|63686.9|63666.9|63666.2|63646.2|465
1751995200000|2025-07-08 17:20:00|63686.5|63666.5|63694.3|63674.3|63702.7|63682.7|63678.7|63658.7|458
1751995500000|2025-07-08 17:25:00|63694.1|63674.1|63679.6|63664.6|63703.5|63686.2|63672.2|63657.2|457
1751995800000|2025-07-08 17:30:00|63679.7|63664.7|63690.9|63670.9|63694.1|63674.1|63669.9|63649.9|433
1751996100000|2025-07-08 17:35:00|63689.7|63669.7|63683.9|63668.9|63690.8|63670.8|63671.8|63655.9|376
1751996400000|2025-07-08 17:40:00|63684.6|63669.6|63664.4|63644.4|63692.7|63677.7|63657.3|63637.3|381
1751996700000|2025-07-08 17:45:00|63663.1|63643.1|63671.5|63651.5|63677.9|63662.9|63655.6|63640.6|391
1751997000000|2025-07-08 17:50:00|63671.6|63651.6|63646.2|63631.2|63674.6|63657.1|63645.9|63630.9|355
1751997300000|2025-07-08 17:55:00|63646|63631|63641|63626|63648.6|63631|63634.3|63614.3|305
1751997600000|2025-07-08 18:00:00|63640.4|63625.4|63643.5|63623.5|63648.8|63630.6|63632.5|63615|431
1751997900000|2025-07-08 18:05:00|63642.8|63622.8|63637.9|63617.9|63646|63626|63631.9|63611.9|375
1751998200000|2025-07-08 18:10:00|63638.1|63618.1|63643.2|63628.2|63643.7|63628.7|63632.1|63612.1|261
1751998500000|2025-07-08 18:15:00|63645.3|63630.3|63653|63633|63662.2|63642.2|63644.3|63626.8|274
1751998800000|2025-07-08 18:20:00|63651.4|63631.4|63657.2|63642.2|63666|63646|63651.4|63631.4|251
1751999100000|2025-07-08 18:25:00|63657.3|63642.3|63662.9|63642.9|63669.7|63649.7|63653.7|63638.7|238
1751999400000|2025-07-08 18:30:00|63663|63643|63665.8|63645.8|63676|63656|63661.2|63641.2|273
1751999700000|2025-07-08 18:35:00|63665.6|63645.6|63642.8|63622.8|63665.7|63645.7|63639.6|63619.6|302
1752000000000|2025-07-08 18:40:00|63643.1|63623.1|63659|63639|63659.1|63639.1|63642.7|63622.7|294
1752000300000|2025-07-08 18:45:00|63658.4|63638.4|63634.9|63614.9|63662.7|63642.7|63634.7|63614.7|317
1752000600000|2025-07-08 18:50:00|63635.1|63615.1|63619|63599|63638|63618|63618.7|63598.7|354
1752000900000|2025-07-08 18:55:00|63619.1|63599.1|63636.7|63616.7|63639.8|63619.8|63619.1|63599.1|309
1752001200000|2025-07-08 19:00:00|63630.9|63610.9|63616.4|63596.4|63630.9|63610.9|63615.4|63595.4|296
1752001500000|2025-07-08 19:05:00|63616.5|63596.5|63633.3|63618.3|63634.6|63619.6|63612.4|63592.4|315
1752001800000|2025-07-08 19:10:00|63634.6|63619.6|63634.6|63619.6|63639.7|63624.7|63623.8|63608.8|328
1752002100000|2025-07-08 19:15:00|63634.4|63619.4|63628.3|63613.3|63638.2|63620.7|63627.4|63612|302
1752002400000|2025-07-08 19:20:00|63628.2|63613.2|63625.8|63610.8|63629.1|63614.1|63621.5|63606.5|285
1752002700000|2025-07-08 19:25:00|63625.6|63610.6|63643|63628|63643.5|63628.5|63624.1|63609.1|267
1752003000000|2025-07-08 19:30:00|63643.2|63628.2|63649.8|63634.8|63650.8|63635.8|63638|63623|301
1752003300000|2025-07-08 19:35:00|63650|63635|63657.2|63642.2|63662.2|63647.2|63648.5|63633.5|290
1752003600000|2025-07-08 19:40:00|63656.9|63641.9|63663.1|63648.1|63665.2|63650.2|63655.1|63640.1|258
1752003900000|2025-07-08 19:45:00|63662.9|63647.9|63646.5|63631.5|63663.1|63648.1|63644.3|63629.3|242
1752004200000|2025-07-08 19:50:00|63646.3|63631.3|63644.2|63629.2|63651.2|63636.2|63641|63626|254
1752004500000|2025-07-08 19:55:00|63645.6|63630.6|63642.1|63622.1|63657.5|63637.5|63637.1|63622.1|456
1752004800000|2025-07-08 20:00:00|63648|63628|63648.2|63628.2|63653.1|63633.1|63637.6|63617.6|335
1752005100000|2025-07-08 20:05:00|63648.5|63628.5|63640.8|63620.8|63652|63632|63639.9|63619.9|127
1752005400000|2025-07-08 20:10:00|63640.9|63620.9|63624.1|63604.1|63640.9|63620.9|63621.9|63601.9|117
1752005700000|2025-07-08 20:15:00|63624|63604|63642.2|63622.2|63642.8|63622.8|63622.8|63602.8|124
1752006000000|2025-07-08 20:20:00|63642.3|63622.3|63636.7|63616.7|63642.3|63622.3|63632.7|63612.7|101
1752006300000|2025-07-08 20:25:00|63636.9|63616.9|63633.8|63613.8|63641|63621|63633.1|63613.1|80
1752006600000|2025-07-08 20:30:00|63633.9|63613.9|63636.3|63616.3|63636.5|63616.5|63632.6|63612.6|93
1752006900000|2025-07-08 20:35:00|63636.4|63616.4|63629.1|63609.1|63636.4|63616.4|63626.7|63606.7|79
1752007200000|2025-07-08 20:40:00|63629|63609|63627.1|63607.1|63629.6|63609.6|63620.9|63600.9|84
1752007500000|2025-07-08 20:45:00|63627.2|63607.2|63631.9|63611.9|63634.7|63614.7|63627.2|63607.2|129
1752007800000|2025-07-08 20:50:00|63631.7|63611.7|63638.2|63618.2|63638.7|63618.7|63622.6|63602.6|148
1752008100000|2025-07-08 20:55:00|63638.6|63617.8|63642.7|63616.3|63643.7|63623.6|63630.2|63610.2|226
1752008400000|2025-07-08 21:00:00|63656.7|63606.7|63709.4|63610.4|63709.6|63610.6|63656.7|63600.2|23
1752008700000|2025-07-08 21:05:00|63707.9|63608.9|63705.8|63606.8|63710.1|63611.1|63691|63592.5|362
1752009000000|2025-07-08 21:10:00|63703.4|63604.4|63700.7|63601.7|63708.5|63619.3|63686.4|63591.4|489
1752009300000|2025-07-08 21:15:00|63690.7|63591.7|63694.2|63606.9|63699.6|63607.4|63680.7|63590.9|436
1752009600000|2025-07-08 21:20:00|63693.9|63597.2|63693.8|63604.3|63694.6|63607.6|63676.6|63587.1|232
1752009900000|2025-07-08 21:25:00|63693.6|63593.6|63686.3|63604.2|63696.6|63611.6|63674.8|63592.7|300
1752010200000|2025-07-08 21:30:00|63688.4|63604.8|63670.2|63607.9|63688.4|63608.9|63669.5|63597.6|246
1752010500000|2025-07-08 21:35:00|63670.1|63608|63665.1|63609|63675.4|63612.2|63664.9|63602.6|280
1752010800000|2025-07-08 21:40:00|63665|63609.1|63662.6|63610.1|63665|63612.3|63661.2|63608.4|283
1752011100000|2025-07-08 21:45:00|63662|63609.5|63682.2|63615.1|63688|63618.2|63660.2|63602.5|345
1752011400000|2025-07-08 21:50:00|63682.5|63615.3|63685.6|63612.8|63693.9|63617.7|63674.4|63601.2|239
1752011700000|2025-07-08 21:55:00|63685.5|63612.2|63674.1|63609.6|63693.5|63612.8|63673.8|63595.5|171
1752012000000|2025-07-08 22:00:00|63672.7|63610.9|63647.8|63627.8|63683.5|63627.8|63637.7|63597.8|233
1752012300000|2025-07-08 22:05:00|63650|63628|63636.6|63616.6|63652.7|63630.2|63636.1|63614.9|165
1752012600000|2025-07-08 22:10:00|63638.3|63618.3|63637.7|63617.7|63640.8|63620.8|63636.2|63616.2|95
1752012900000|2025-07-08 22:15:00|63637.9|63617.9|63635.6|63615.6|63638.9|63618.9|63634.9|63614.9|134
1752013200000|2025-07-08 22:20:00|63635.5|63615.5|63637.3|63617.3|63637.5|63617.5|63632.1|63612.1|138
1752013500000|2025-07-08 22:25:00|63637.4|63617.4|63629.4|63609.4|63637.4|63617.4|63629|63609|79
1752013800000|2025-07-08 22:30:00|63628|63608|63621.1|63601.1|63628|63608|63620.9|63600.9|133
1752014100000|2025-07-08 22:35:00|63621.3|63601.3|63625.7|63605.7|63625.8|63605.8|63621.1|63601.1|108
1752014400000|2025-07-08 22:40:00|63625.8|63605.8|63626.1|63606.1|63627.8|63607.8|63624.1|63604.1|106
1752014700000|2025-07-08 22:45:00|63626|63606|63625.3|63605.3|63626.7|63606.7|63623.9|63603.9|69
1752015000000|2025-07-08 22:50:00|63625.6|63605.6|63620.9|63600.9|63626|63606|63618.5|63598.5|104
1752015300000|2025-07-08 22:55:00|63620.8|63600.8|63620.9|63600.9|63621|63601|63618.2|63598.2|72
1752015600000|2025-07-08 23:00:00|63621|63601|63625.9|63605.9|63627.9|63607.9|63620.3|63600.3|127
1752015900000|2025-07-08 23:05:00|63626.4|63606.4|63632.3|63612.3|63637.5|63617.5|63626.4|63606.4|113
1752016200000|2025-07-08 23:10:00|63632.2|63612.2|63629.9|63609.9|63634.9|63614.9|63628.1|63608.1|114
1752016500000|2025-07-08 23:15:00|63629.6|63609.6|63626.1|63606.1|63632.1|63612.1|63625.8|63605.8|63
1752016800000|2025-07-08 23:20:00|63626.8|63606.8|63632|63612|63632.9|63612.9|63626.5|63606.5|128
1752017100000|2025-07-08 23:25:00|63631.9|63611.9|63637.4|63617.4|63637.9|63617.9|63628.1|63608.1|95
1752017400000|2025-07-08 23:30:00|63637.8|63617.8|63640.1|63620.1|63640.6|63620.6|63637.3|63617.3|121
1752017700000|2025-07-08 23:35:00|63639.9|63619.9|63653.5|63633.5|63655.6|63635.6|63637.7|63617.7|171
1752018000000|2025-07-08 23:40:00|63653.4|63633.4|63652.9|63632.9|63658.1|63638.1|63645.4|63625.4|235
1752018300000|2025-07-08 23:45:00|63652.8|63632.8|63644.7|63624.7|63653.1|63633.1|63642.1|63622.1|153
1752018600000|2025-07-08 23:50:00|63644.8|63624.8|63654.1|63634.1|63654.1|63634.1|63643.5|63623.5|201
1752018900000|2025-07-08 23:55:00|63653.9|63633.9|63652.6|63632.6|63657.7|63637.7|63647.1|63627.1|184
1752019200000|2025-07-09 00:00:00|63650.4|63630.4|63643|63623|63653.6|63633.6|63636.9|63616.9|301
1752019500000|2025-07-09 00:05:00|63643.1|63623.1|63659.5|63639.5|63665.8|63645.8|63641|63621|176
1752019800000|2025-07-09 00:10:00|63658.8|63638.8|63656.1|63636.1|63678.4|63658.4|63655.7|63635.7|268
1752020100000|2025-07-09 00:15:00|63655.7|63635.7|63658.6|63638.6|63675.2|63655.2|63655.6|63635.6|316
1752020400000|2025-07-09 00:20:00|63658.8|63638.8|63660.4|63640.4|63664.7|63644.7|63652.8|63632.8|252
1752020700000|2025-07-09 00:25:00|63660.2|63640.2|63658.7|63638.7|63660.7|63640.7|63652.3|63632.3|241
1752021000000|2025-07-09 00:30:00|63658.6|63638.6|63675.4|63655.4|63680.6|63660.6|63653.7|63633.7|296
1752021300000|2025-07-09 00:35:00|63675.2|63655.2|63663.4|63643.4|63677.7|63657.7|63661.1|63641.1|218
1752021600000|2025-07-09 00:40:00|63665.9|63645.9|63644.1|63624.1|63665.9|63645.9|63640.6|63620.6|194
1752021900000|2025-07-09 00:45:00|63643.9|63623.9|63645.7|63625.7|63652|63632|63642.9|63622.9|196
1752022200000|2025-07-09 00:50:00|63648.4|63628.4|63644.7|63624.7|63654.9|63634.9|63643.8|63623.8|240
1752022500000|2025-07-09 00:55:00|63643.1|63623.1|63644|63624|63655.4|63635.4|63642.8|63622.8|233
1752022800000|2025-07-09 01:00:00|63643.9|63623.9|63647.1|63627.1|63650|63630|63638.2|63618.2|285
1752023100000|2025-07-09 01:05:00|63646.8|63626.8|63672.2|63652.2|63672.9|63652.9|63642.9|63622.9|267
1752023400000|2025-07-09 01:10:00|63672.1|63652.1|63671.3|63651.3|63685.5|63665.5|63671.2|63651.2|315
1752023700000|2025-07-09 01:15:00|63671.2|63651.2|63663.6|63643.6|63672.1|63652.1|63659.3|63639.3|259
1752024000000|2025-07-09 01:20:00|63663.8|63643.8|63645.3|63625.3|63664|63644|63643.4|63623.4|267
1752024300000|2025-07-09 01:25:00|63645.6|63625.6|63660.9|63640.9|63660.9|63640.9|63638.2|63618.2|192
1752024600000|2025-07-09 01:30:00|63661.1|63641.1|63644|63624|63672.9|63652.9|63638.4|63618.4|210
1752024900000|2025-07-09 01:35:00|63644.3|63624.3|63646.6|63626.6|63656.4|63636.4|63643.7|63623.7|243
1752025200000|2025-07-09 01:40:00|63646.7|63626.7|63659.9|63639.9|63663.5|63643.5|63643.7|63623.7|354
1752025500000|2025-07-09 01:45:00|63659.7|63639.7|63658.7|63638.7|63671|63651|63656.5|63636.5|316
1752025800000|2025-07-09 01:50:00|63658.6|63638.6|63664.8|63644.8|63672.1|63652.1|63657.2|63637.2|221
1752026100000|2025-07-09 01:55:00|63664.7|63644.7|63668.9|63648.9|63675.7|63655.7|63662.3|63642.3|228
1752026400000|2025-07-09 02:00:00|63663.5|63643.5|63657.5|63637.5|63676.1|63656.1|63653.4|63633.4|342
1752026700000|2025-07-09 02:05:00|63657.6|63637.6|63660.3|63640.3|63660.6|63640.6|63642.9|63622.9|281
1752027000000|2025-07-09 02:10:00|63660.5|63640.5|63656.9|63636.9|63667.2|63647.2|63655.3|63635.3|213
1752027300000|2025-07-09 02:15:00|63657.1|63637.1|63671.4|63651.4|63675.6|63655.6|63657.1|63637.1|208
1752027600000|2025-07-09 02:20:00|63671.6|63651.6|63671.2|63651.2|63676.3|63656.3|63668.5|63648.5|237
1752027900000|2025-07-09 02:25:00|63671.6|63651.6|63674.2|63654.2|63676.2|63656.2|63665.8|63645.8|190
1752028200000|2025-07-09 02:30:00|63674.3|63654.3|63689.1|63669.1|63689.1|63669.1|63674.3|63654.3|221
1752028500000|2025-07-09 02:35:00|63688.8|63668.8|63719.8|63699.8|63721.6|63701.6|63685.2|63665.2|248
1752028800000|2025-07-09 02:40:00|63720.6|63700.6|63742.1|63722.1|63746.3|63726.3|63720.5|63700.5|324
1752029100000|2025-07-09 02:45:00|63742.2|63722.2|63750.2|63730.2|63752.3|63732.3|63737.7|63717.7|260
1752029400000|2025-07-09 02:50:00|63750.3|63730.3|63736.9|63716.9|63753.5|63733.5|63735.3|63715.3|292
1752029700000|2025-07-09 02:55:00|63735.4|63715.4|63719.4|63699.4|63736|63716|63716|63696|249
1752030000000|2025-07-09 03:00:00|63719.7|63699.7|63750.9|63730.9|63751.2|63731.2|63717.6|63697.6|337
1752030300000|2025-07-09 03:05:00|63751.1|63731.1|63744.2|63724.2|63760.8|63740.8|63742.9|63722.9|354
1752030600000|2025-07-09 03:10:00|63744.4|63724.4|63747.4|63727.4|63751.9|63731.9|63740.4|63720.4|244
1752030900000|2025-07-09 03:15:00|63747|63727|63754.2|63734.2|63764.6|63744.6|63747|63727|292
1752031200000|2025-07-09 03:20:00|63754.3|63734.3|63742.2|63722.2|63757|63737|63740.5|63720.5|273
1752031500000|2025-07-09 03:25:00|63742|63722|63746.4|63726.4|63747.4|63727.4|63738.1|63718.1|165
1752031800000|2025-07-09 03:30:00|63746.3|63726.3|63751.8|63731.8|63755.3|63735.3|63743.1|63723.1|163
1752032100000|2025-07-09 03:35:00|63754.3|63734.3|63760.2|63740.2|63760.7|63740.7|63753|63733|211
1752032400000|2025-07-09 03:40:00|63760.1|63740.1|63751.3|63731.3|63761.6|63741.6|63749.8|63729.8|202
1752032700000|2025-07-09 03:45:00|63750.8|63730.8|63750.6|63730.6|63754.1|63734.1|63748.8|63728.8|139
1752033000000|2025-07-09 03:50:00|63750.5|63730.5|63753.1|63733.1|63754.4|63734.4|63746.2|63726.2|205
1752033300000|2025-07-09 03:55:00|63753.4|63733.4|63761.6|63741.6|63761.6|63741.6|63750.8|63730.8|188
1752033600000|2025-07-09 04:00:00|63761.8|63741.8|63759.3|63739.3|63773.1|63753.1|63755.1|63735.1|335
1752033900000|2025-07-09 04:05:00|63759.4|63739.4|63758|63738|63764.5|63744.5|63755.4|63735.4|176
1752034200000|2025-07-09 04:10:00|63758.2|63738.2|63754.6|63734.6|63762.6|63742.6|63753.1|63733.1|157
1752034500000|2025-07-09 04:15:00|63754.4|63734.4|63753.1|63733.1|63757.5|63737.5|63750.2|63730.2|119
1752034800000|2025-07-09 04:20:00|63753.2|63733.2|63753|63733|63765.3|63745.3|63750.9|63730.9|153
1752035100000|2025-07-09 04:25:00|63753.8|63733.8|63758.4|63738.4|63760.1|63740.1|63752.7|63732.7|120
1752035400000|2025-07-09 04:30:00|63758.1|63738.1|63745.3|63725.3|63762.1|63742.1|63745.2|63725.2|157
1752035700000|2025-07-09 04:35:00|63745.5|63725.5|63736.7|63716.7|63746.6|63726.6|63730|63710|299
1752036000000|2025-07-09 04:40:00|63736.5|63716.5|63731.7|63711.7|63737.8|63717.8|63722.8|63702.8|283
1752036300000|2025-07-09 04:45:00|63731.3|63711.3|63720.1|63700.1|63734.8|63714.8|63719.9|63699.9|176
1752036600000|2025-07-09 04:50:00|63720.2|63700.2|63719.3|63699.3|63724.9|63704.9|63708.2|63688.2|149
1752036900000|2025-07-09 04:55:00|63718.9|63698.9|63713|63693|63719.9|63699.9|63709.7|63689.7|186
1752037200000|2025-07-09 05:00:00|63713.2|63693.2|63716.2|63696.2|63721.5|63701.5|63711.7|63691.7|201
1752037500000|2025-07-09 05:05:00|63716.3|63696.3|63706.4|63686.4|63716.5|63696.5|63704.9|63684.9|202
1752037800000|2025-07-09 05:10:00|63706.3|63686.3|63709.6|63689.6|63712.8|63692.8|63697|63677|213
1752038100000|2025-07-09 05:15:00|63709.4|63689.4|63695.1|63675.1|63709.4|63689.4|63694.8|63674.8|219
1752038400000|2025-07-09 05:20:00|63694.8|63674.8|63696.7|63676.7|63699.1|63679.1|63687.2|63667.2|266
1752038700000|2025-07-09 05:25:00|63696.6|63676.6|63700.6|63680.6|63702.6|63682.6|63691.8|63671.8|235
1752039000000|2025-07-09 05:30:00|63700.5|63680.5|63700.8|63680.8|63706.9|63686.9|63691.9|63671.9|251
1752039300000|2025-07-09 05:35:00|63700.9|63680.9|63691.8|63671.8|63706.1|63686.1|63689.4|63669.4|200
1752039600000|2025-07-09 05:40:00|63692|63672|63672.1|63652.1|63694.1|63674.1|63666.4|63646.4|254
1752039900000|2025-07-09 05:45:00|63671.8|63651.8|63685.1|63665.1|63688.2|63668.2|63669.7|63649.7|243
1752040200000|2025-07-09 05:50:00|63685|63665|63686.5|63666.5|63687|63667|63671.7|63651.7|196
1752040500000|2025-07-09 05:55:00|63686.3|63666.3|63688.3|63668.3|63694.5|63674.5|63686|63666|269
1752040800000|2025-07-09 06:00:00|63688.5|63668.5|63688|63668|63705.7|63685.8|63685.9|63665.9|430
1752041100000|2025-07-09 06:05:00|63688.1|63668.1|63698.5|63678.5|63701.9|63681.9|63681.5|63661.5|336
1752041400000|2025-07-09 06:10:00|63698.7|63678.7|63685.9|63665.9|63707|63688.3|63682.8|63662.8|358
1752041700000|2025-07-09 06:15:00|63686.1|63666.1|63687.8|63672.8|63693.5|63673.5|63683.1|63663.6|278
1752042000000|2025-07-09 06:20:00|63687.9|63672.9|63684.1|63669.1|63692.6|63675.8|63679.4|63662.6|321
1752042300000|2025-07-09 06:25:00|63684.6|63669.6|63698.6|63683.6|63703.6|63688.6|63679.7|63664.7|322
1752042600000|2025-07-09 06:30:00|63698.5|63683.5|63690.8|63675.8|63712.1|63695.7|63688.9|63670.1|360
1752042900000|2025-07-09 06:35:00|63690.6|63675.6|63672.5|63657.5|63691.3|63675.6|63671.7|63656.7|356
1752043200000|2025-07-09 06:40:00|63672.4|63657.4|63677.4|63662.4|63691.5|63675.9|63669.1|63654.1|376
1752043500000|2025-07-09 06:45:00|63677.5|63662.5|63656.3|63641.3|63677.8|63662.8|63649.4|63630.8|473
1752043800000|2025-07-09 06:50:00|63656.2|63641.2|63637.8|63622.8|63656.3|63641.2|63634.5|63619.5|437
1752044100000|2025-07-09 06:55:00|63638.4|63623.4|63639.7|63619.7|63641.2|63624.5|63623.5|63608.5|508
1752044400000|2025-07-09 07:00:00|63639.4|63619.4|63645.7|63630.7|63649.5|63634.5|63625.9|63605.9|586
1752044700000|2025-07-09 07:05:00|63645.8|63630.8|63667.2|63652.2|63672.7|63657.7|63643|63628|418
1752045000000|2025-07-09 07:10:00|63667.1|63652.1|63658.8|63643.8|63667.5|63652.5|63649.6|63634.6|427
1752045300000|2025-07-09 07:15:00|63658.2|63643.2|63645.2|63630.2|63658.2|63643.2|63637.9|63622.9|488
1752045600000|2025-07-09 07:20:00|63645.4|63630.4|63647.3|63632.3|63655.4|63640.4|63638.9|63623.9|465
1752045900000|2025-07-09 07:25:00|63647.4|63632.4|63662.7|63647.7|63672|63653.1|63647.4|63631|407
1752046200000|2025-07-09 07:30:00|63662.8|63647.8|63679.1|63664.1|63682.9|63667.9|63654|63634|464
1752046500000|2025-07-09 07:35:00|63679|63664|63724.5|63709.5|63725|63710|63677.7|63662.7|476
1752046800000|2025-07-09 07:40:00|63724.6|63709.6|63721.1|63706.1|63745.1|63725.1|63714.8|63696.5|466
1752047100000|2025-07-09 07:45:00|63720.9|63705.9|63736.9|63721.9|63736.9|63721.9|63718.4|63703.4|455
1752047400000|2025-07-09 07:50:00|63737.2|63722.2|63736.5|63721.5|63753.5|63738.5|63732.2|63717.2|554
1752047700000|2025-07-09 07:55:00|63735.9|63720.9|63735.9|63720.9|63746.4|63731.4|63709.6|63694.6|700
1752048000000|2025-07-09 08:00:00|63737.5|63722.5|63720|63705|63740.8|63725.8|63715.4|63695.4|716
1752048300000|2025-07-09 08:05:00|63720.1|63705.1|63724.7|63709.7|63731.7|63716.7|63715.1|63699|479
1752048600000|2025-07-09 08:10:00|63724.8|63709.8|63729|63714|63737.3|63721|63714.6|63696.2|447
1752048900000|2025-07-09 08:15:00|63729.1|63714.1|63742.7|63727.7|63761.9|63746.9|63729|63713.3|475
1752049200000|2025-07-09 08:20:00|63742.6|63727.6|63729.4|63709.4|63749.9|63734.9|63722.8|63704.2|445
1752049500000|2025-07-09 08:25:00|63729.3|63709.3|63706.7|63691.7|63740.1|63723.3|63705.5|63688.3|462
1752049800000|2025-07-09 08:30:00|63706.9|63691.9|63689.1|63669.1|63708.8|63691.9|63685.4|63665.4|406
1752050100000|2025-07-09 08:35:00|63688.9|63668.9|63677.1|63662.1|63695.7|63680.7|63672.7|63657.7|379
1752050400000|2025-07-09 08:40:00|63676.9|63661.9|63677.2|63662.2|63688.4|63668.4|63672.1|63657.1|377
1752050700000|2025-07-09 08:45:00|63678.6|63663.6|63685.1|63665.1|63686.1|63666.1|63665.9|63650.9|433
1752051000000|2025-07-09 08:50:00|63685.2|63665.2|63712.9|63692.9|63713.6|63694|63681.1|63661.1|479
1752051300000|2025-07-09 08:55:00|63713|63693|63706.4|63686.4|63720.6|63700.6|63690.6|63670.6|511
1752051600000|2025-07-09 09:00:00|63704.9|63684.9|63688.4|63668.4|63712.8|63696.3|63688.1|63668.1|499
1752051900000|2025-07-09 09:05:00|63688.3|63668.3|63677.5|63657.5|63694.6|63674.6|63677.4|63657.4|431
1752052200000|2025-07-09 09:10:00|63678.4|63658.4|63684.6|63669.6|63688.4|63670.3|63670.1|63650.1|431
1752052500000|2025-07-09 09:15:00|63684.4|63669.4|63694.1|63679.1|63703.7|63688.7|63684.4|63666.3|333
1752052800000|2025-07-09 09:20:00|63694.3|63679.3|63713.3|63698.3|63713.8|63698.8|63687.8|63672.8|368
1752053100000|2025-07-09 09:25:00|63713.4|63698.4|63721.1|63706.1|63722.9|63707.9|63708.4|63693.4|340
1752053400000|2025-07-09 09:30:00|63721.4|63706.4|63726.7|63711.7|63726.9|63711.9|63705.9|63690.9|362
1752053700000|2025-07-09 09:35:00|63726.5|63711.5|63724.2|63709.2|63735.1|63720.1|63724|63709|323
1752054000000|2025-07-09 09:40:00|63724.4|63709.4|63729.9|63714.9|63733.5|63716.2|63717.2|63702.2|346
1752054300000|2025-07-09 09:45:00|63730|63715|63718.9|63698.9|63732.8|63717.8|63715.8|63698.5|300
1752054600000|2025-07-09 09:50:00|63721.5|63701.5|63703.5|63683.5|63721.5|63701.5|63696.8|63677.1|345
1752054900000|2025-07-09 09:55:00|63703.4|63683.4|63702.1|63687.1|63711.2|63694.1|63685.4|63665.4|438
1752055200000|2025-07-09 10:00:00|63702.3|63687.3|63687.3|63672.3|63708.3|63693.3|63680|63665|403
1752055500000|2025-07-09 10:05:00|63687.2|63672.2|63688.7|63673.7|63700|63685|63682.8|63667.8|298
1752055800000|2025-07-09 10:10:00|63688.8|63673.8|63696.3|63681.3|63704.7|63689.7|63687.6|63672.6|365
1752056100000|2025-07-09 10:15:00|63696.2|63681.2|63688.4|63673.4|63696.3|63681.3|63681.6|63666.6|382
1752056400000|2025-07-09 10:20:00|63688.6|63673.6|63710.5|63695.5|63713.8|63698.8|63688.4|63673.4|379
1752056700000|2025-07-09 10:25:00|63710.4|63695.4|63707.3|63692.3|63716.4|63701.4|63696.4|63681.4|401
1752057000000|2025-07-09 10:30:00|63707|63692|63722.4|63707.4|63724.2|63708.7|63704.7|63689.7|387
1752057300000|2025-07-09 10:35:00|63722.3|63707.3|63755.6|63740.6|63758.4|63740.7|63722.1|63707.1|450
1752057600000|2025-07-09 10:40:00|63755.5|63740.5|63759.5|63744.5|63768.1|63748.2|63750.1|63735.1|456
1752057900000|2025-07-09 10:45:00|63759.3|63744.3|63752.1|63737.1|63760.1|63745.1|63745.3|63730.3|385
1752058200000|2025-07-09 10:50:00|63752.3|63737.3|63761.4|63746.4|63764.6|63749.6|63747.6|63732.5|408
1752058500000|2025-07-09 10:55:00|63761.7|63746.7|63766.5|63751.5|63766.7|63751.7|63750.5|63735.5|348
1752058800000|2025-07-09 11:00:00|63766.6|63751.6|63769.8|63754.8|63776.4|63758.5|63763.9|63747.4|374
1752059100000|2025-07-09 11:05:00|63769.9|63754.9|63753.5|63738.5|63770|63755|63752.3|63736.8|310
1752059400000|2025-07-09 11:10:00|63753.3|63738.3|63760.8|63745.8|63760.8|63745.8|63746.9|63726.9|300
1752059700000|2025-07-09 11:15:00|63760.7|63745.7|63769.1|63754.1|63771.7|63756.7|63758.2|63743.2|317
1752060000000|2025-07-09 11:20:00|63768.7|63753.7|63758.1|63743.1|63771.1|63756.1|63756.9|63741.9|375
1752060300000|2025-07-09 11:25:00|63757.9|63742.9|63761.9|63746.9|63762.9|63747.9|63752.3|63735.2|319
1752060600000|2025-07-09 11:30:00|63762|63747|63756.2|63736.2|63762|63747|63750.7|63735.6|305
1752060900000|2025-07-09 11:35:00|63756.1|63736.1|63757.4|63737.4|63764.1|63744.1|63747.3|63730.9|360
1752061200000|2025-07-09 11:40:00|63757.6|63737.6|63755.6|63735.6|63766.3|63746.3|63754.8|63734.8|396
1752061500000|2025-07-09 11:45:00|63755.4|63735.4|63756.4|63741.4|63758.2|63741.8|63742.8|63727.8|368
1752061800000|2025-07-09 11:50:00|63756.5|63741.5|63795.9|63780.9|63797|63782|63752.9|63737.4|380
1752062100000|2025-07-09 11:55:00|63796|63781|63827.2|63812.2|63835.6|63820.2|63796|63781|502
1752062400000|2025-07-09 12:00:00|63827|63812|63801.5|63781.5|63827|63812|63788.5|63771.3|556
1752062700000|2025-07-09 12:05:00|63801.4|63781.4|63789.4|63774.4|63801.6|63781.6|63771.6|63756.6|504
1752063000000|2025-07-09 12:10:00|63790.6|63775.6|63769.7|63754.7|63804.2|63788.5|63767.6|63752.6|504
1752063300000|2025-07-09 12:15:00|63769.5|63754.5|63731|63711|63770.3|63755.3|63697.4|63677.4|661
1752063600000|2025-07-09 12:20:00|63732.8|63712.8|63739|63724|63758.3|63738.3|63720.4|63700.4|546
1752063900000|2025-07-09 12:25:00|63738.9|63723.9|63752.2|63732.2|63758.3|63743.3|63734.9|63715.1|387
1752064200000|2025-07-09 12:30:00|63752|63732|63745.7|63725.7|63775.9|63757.6|63742.7|63724.7|460
1752064500000|2025-07-09 12:35:00|63745.9|63725.9|63740.7|63725.7|63763.1|63748.1|63732.6|63717.6|451
1752064800000|2025-07-09 12:40:00|63742|63727|63753.6|63738.6|63758.8|63743.8|63728.7|63713.7|415
1752065100000|2025-07-09 12:45:00|63753.7|63738.7|63736.1|63721.1|63756.4|63741.4|63733.4|63718.4|392
1752065400000|2025-07-09 12:50:00|63736|63721|63695.5|63680.5|63736|63721|63694.5|63679|553
1752065700000|2025-07-09 12:55:00|63695.4|63680.4|63694.3|63679.3|63703.7|63688.7|63686|63668.3|530
1752066000000|2025-07-09 13:00:00|63694.2|63679.2|63700.5|63685.5|63701.3|63686.3|63682.4|63667.4|545
1752066300000|2025-07-09 13:05:00|63700.7|63685.7|63701|63686|63712.3|63697.3|63696.4|63680.4|377
1752066600000|2025-07-09 13:10:00|63700.7|63685.7|63686.6|63671.6|63701.5|63686.5|63668.8|63648.8|583
1752066900000|2025-07-09 13:15:00|63688.2|63673.2|63681.5|63666.5|63692.4|63677.4|63655.2|63639.3|578
1752067200000|2025-07-09 13:20:00|63681.6|63666.6|63706.4|63691.4|63706.4|63691.4|63680.7|63665.7|525
1752067500000|2025-07-09 13:25:00|63704.9|63689.9|63700.4|63685.4|63717|63702|63691.2|63676.2|489
1752067800000|2025-07-09 13:30:00|63699.3|63684.3|63689.1|63674.1|63709.3|63694.3|63677.2|63662.2|601
1752068100000|2025-07-09 13:35:00|63689.6|63674.6|63721.5|63706.5|63726.5|63707|63679.3|63661.7|629
1752068400000|2025-07-09 13:40:00|63722.5|63707.5|63726|63711|63731.1|63716.1|63719.5|63700.5|530
1752068700000|2025-07-09 13:45:00|63726.2|63711.2|63745.5|63730.5|63761.7|63746.7|63725.5|63710.5|553
1752069000000|2025-07-09 13:50:00|63745.4|63730.4|63757.7|63742.7|63775.5|63760.5|63740.7|63725.7|460
1752069300000|2025-07-09 13:55:00|63757.2|63742.2|63762.7|63742.7|63765.6|63748.2|63747.7|63730.2|620
1752069600000|2025-07-09 14:00:00|63762.4|63742.4|63757.5|63742.5|63765.1|63745.1|63740.5|63720.5|583
1752069900000|2025-07-09 14:05:00|63757.6|63742.6|63725.1|63710.1|63763.5|63748.5|63711.4|63696.4|621
1752070200000|2025-07-09 14:10:00|63725.2|63710.2|63699.2|63679.2|63735.2|63720.2|63692.6|63677.6|681
1752070500000|2025-07-09 14:15:00|63699.3|63679.3|63668.5|63653.5|63699.3|63680.7|63647.6|63632.6|650
1752070800000|2025-07-09 14:20:00|63668.2|63653.2|63652.9|63637.9|63674.5|63659.5|63645.5|63628.8|531
1752071100000|2025-07-09 14:25:00|63652.7|63637.7|63676.2|63656.2|63681.2|63661.4|63646.4|63631.4|570
1752071400000|2025-07-09 14:30:00|63676.4|63656.4|63673.2|63658.2|63682.4|63663.9|63666.7|63651.6|563
1752071700000|2025-07-09 14:35:00|63668.9|63653.9|63660|63645|63676.1|63658.7|63658.6|63643.6|490
1752072000000|2025-07-09 14:40:00|63660.1|63645.1|63674.5|63654.5|63694.5|63679.5|63660|63645|546
1752072300000|2025-07-09 14:45:00|63674.8|63654.8|63686.8|63666.8|63699.2|63679.2|63674.8|63654.8|473
1752072600000|2025-07-09 14:50:00|63686.9|63666.9|63697.1|63682.1|63704.4|63684.4|63672.8|63657.8|523
1752072900000|2025-07-09 14:55:00|63697.2|63682.2|63697|63682|63705.6|63690.6|63688.4|63673.4|592
1752073200000|2025-07-09 15:00:00|63696.9|63681.9|63696.1|63681.1|63707.9|63687.9|63689|63674|603
1752073500000|2025-07-09 15:05:00|63697.2|63682.2|63707.2|63692.2|63712.9|63697.9|63690.6|63675.6|467
1752073800000|2025-07-09 15:10:00|63707.1|63692.1|63726.5|63711.5|63726.8|63711.8|63706.8|63691.8|362
1752074100000|2025-07-09 15:15:00|63726.6|63711.6|63725.4|63710.4|63731.5|63713.6|63719.3|63701|284
1752074400000|2025-07-09 15:20:00|63725.3|63710.3|63743.9|63728.9|63747.6|63729.2|63725.3|63710.3|357
1752074700000|2025-07-09 15:25:00|63743.7|63728.7|63741.8|63726.8|63749.9|63734.9|63740.2|63725.2|315
1752075000000|2025-07-09 15:30:00|63741.5|63726.5|63737.1|63722.1|63747.7|63732.7|63730.2|63715.2|343
1752075300000|2025-07-09 15:35:00|63736.6|63721.6|63738.2|63723.2|63738.6|63723.6|63724.6|63709.6|327
1752075600000|2025-07-09 15:40:00|63738|63723|63731.5|63716.5|63740.4|63725.4|63724.5|63709.5|266
1752075900000|2025-07-09 15:45:00|63731.4|63716.4|63736.2|63721.2|63739.5|63724.5|63722.5|63707.5|258
1752076200000|2025-07-09 15:50:00|63736.1|63721.1|63746.5|63731.5|63747.2|63732.2|63732.5|63717.5|291
1752076500000|2025-07-09 15:55:00|63744.9|63729.9|63744.4|63729.4|63749.8|63734.8|63740.2|63725.2|304
1752076800000|2025-07-09 16:00:00|63744.3|63729.3|63735.2|63720.2|63744.9|63729.9|63726.9|63711.9|305
1752077100000|2025-07-09 16:05:00|63734.4|63719.4|63741.1|63726.1|63745.7|63727.5|63732.3|63715.2|198
1752077400000|2025-07-09 16:10:00|63739|63724|63742.7|63722.7|63748.3|63728.3|63736|63716.1|207
1752077700000|2025-07-09 16:15:00|63742.5|63722.5|63750.1|63730.1|63750.8|63730.8|63731.9|63716.9|247
1752078000000|2025-07-09 16:20:00|63750|63730|63757.2|63742.2|63763.4|63744.3|63749.2|63729.2|280
1752078300000|2025-07-09 16:25:00|63758.1|63743.1|63773.4|63753.4|63777.8|63757.8|63747.9|63732.9|266
1752078600000|2025-07-09 16:30:00|63773.6|63753.6|63761.9|63741.9|63774.9|63754.9|63757.6|63737.6|171
1752078900000|2025-07-09 16:35:00|63762.1|63742.1|63757.9|63737.9|63768.4|63748.4|63756.1|63736.1|209
1752079200000|2025-07-09 16:40:00|63757.8|63737.8|63747.2|63727.2|63758.6|63738.6|63744.2|63724.2|216
1752079500000|2025-07-09 16:45:00|63747.4|63727.4|63749.3|63729.3|63754.6|63734.6|63744.7|63724.7|233
1752079800000|2025-07-09 16:50:00|63749.6|63729.6|63749|63729|63761.9|63741.9|63748.3|63728.3|221
1752080100000|2025-07-09 16:55:00|63748.7|63728.7|63751.8|63736.8|63757.9|63740.3|63748.6|63728.6|234
1752080400000|2025-07-09 17:00:00|63754.8|63739.8|63758.8|63738.8|63760.2|63741.2|63747.7|63727.7|302
1752080700000|2025-07-09 17:05:00|63758.7|63738.7|63738.8|63718.8|63759.4|63739.4|63736.6|63716.6|222
1752081000000|2025-07-09 17:10:00|63738.9|63718.9|63733.9|63713.9|63740.6|63720.6|63722.7|63702.7|245
1752081300000|2025-07-09 17:15:00|63735.4|63715.4|63731.4|63711.4|63739.9|63719.9|63725.8|63705.8|187
1752081600000|2025-07-09 17:20:00|63731.2|63711.2|63731.4|63711.4|63735.1|63715.1|63726.9|63706.9|185
1752081900000|2025-07-09 17:25:00|63731.5|63711.5|63734.3|63714.3|63735.2|63715.2|63728.2|63708.2|205
1752082200000|2025-07-09 17:30:00|63735.1|63715.1|63741.9|63721.9|63742.8|63722.8|63732.8|63712.8|257
1752082500000|2025-07-09 17:35:00|63742.2|63722.2|63747.8|63727.8|63758.2|63738.2|63738.1|63718.1|252
1752082800000|2025-07-09 17:40:00|63747.7|63727.7|63750|63730|63758.2|63738.2|63747.2|63727.2|248
1752083100000|2025-07-09 17:45:00|63749.8|63729.8|63741.9|63721.9|63750.8|63730.8|63740.4|63720.4|200
1752083400000|2025-07-09 17:50:00|63742|63722|63735.3|63715.3|63744.6|63724.6|63731.6|63713.5|257
1752083700000|2025-07-09 17:55:00|63735.5|63715.5|63737.6|63712.6|63745.5|63725.5|63735|63709.9|253
1752084000000|2025-07-09 18:00:00|63737.9|63711.3|63714.1|63694.1|63754.1|63732.9|63712.3|63692.3|380
1752084300000|2025-07-09 18:05:00|63713.9|63693.9|63693.3|63673.3|63729.6|63709.6|63689.9|63669.9|407
1752084600000|2025-07-09 18:10:00|63693.5|63673.5|63684.8|63664.8|63708.1|63688.1|63682.3|63662.3|301
1752084900000|2025-07-09 18:15:00|63684.7|63664.7|63689|63669|63702.6|63682.6|63684.5|63664.5|316
1752085200000|2025-07-09 18:20:00|63689.2|63669.2|63694.6|63674.6|63697.2|63677.2|63686.2|63666.2|269
1752085500000|2025-07-09 18:25:00|63694.7|63674.7|63692.4|63672.4|63695.3|63675.3|63687.9|63667.9|206
1752085800000|2025-07-09 18:30:00|63692.5|63672.5|63696.5|63676.5|63698.9|63678.9|63690.2|63670.2|195
1752086100000|2025-07-09 18:35:00|63696.3|63676.3|63714.5|63694.5|63715.4|63695.4|63696|63676|265
1752086400000|2025-07-09 18:40:00|63714.4|63694.4|63722.9|63702.9|63728.7|63708.7|63710.8|63690.8|246
1752086700000|2025-07-09 18:45:00|63722.7|63702.7|63712.9|63692.9|63724.2|63704.2|63708|63688|193
1752087000000|2025-07-09 18:50:00|63713|63693|63712.8|63692.8|63718.5|63698.5|63707.8|63687.8|218
1752087300000|2025-07-09 18:55:00|63713|63693|63707.2|63687.2|63715|63695|63699.8|63679.8|265
1752087600000|2025-07-09 19:00:00|63706.9|63686.9|63707.1|63687.1|63709.6|63689.6|63700.1|63680.1|268
1752087900000|2025-07-09 19:05:00|63705.7|63685.7|63700.5|63680.5|63708.3|63689.2|63694.2|63674.2|176
1752088200000|2025-07-09 19:10:00|63701|63681|63691.4|63671.4|63701.1|63681.1|63686.9|63670.4|171
1752088500000|2025-07-09 19:15:00|63691.3|63671.3|63680.9|63665.9|63692.3|63675.2|63676.1|63661.1|223
1752088800000|2025-07-09 19:20:00|63680.7|63665.7|63676.2|63656.2|63680.7|63665.7|63671.8|63652.3|168
1752089100000|2025-07-09 19:25:00|63676.4|63656.4|63665|63645|63676.4|63656.4|63660|63640|258
1752089400000|2025-07-09 19:30:00|63664.8|63644.8|63677.4|63657.4|63680.5|63660.5|63664.8|63644.8|173
1752089700000|2025-07-09 19:35:00|63676.4|63656.4|63662.1|63642.1|63676.4|63656.4|63659.1|63639.1|196
1752090000000|2025-07-09 19:40:00|63661.8|63641.8|63658.9|63638.9|63663.4|63643.4|63655.7|63635.7|153
1752090300000|2025-07-09 19:45:00|63658.8|63638.8|63658.3|63643.3|63660.7|63645.7|63655.3|63635.3|171
1752090600000|2025-07-09 19:50:00|63658.4|63643.4|63662|63642|63664.4|63648.9|63658.3|63639.1|204
1752090900000|2025-07-09 19:55:00|63662.4|63642.4|63679.4|63659.4|63683.3|63663.3|63662.4|63642.4|315
1752091200000|2025-07-09 20:00:00|63679.6|63659.6|63675.4|63660.4|63683.4|63665.9|63673.6|63653.6|223
1752091500000|2025-07-09 20:05:00|63675.3|63660.3|63687.1|63667.1|63688.6|63669.6|63673.5|63658.5|126
1752091800000|2025-07-09 20:10:00|63687.2|63667.2|63685.7|63665.7|63692.9|63672.9|63684.6|63664.6|176
1752092100000|2025-07-09 20:15:00|63685.5|63665.5|63685.1|63665.1|63688.6|63668.6|63683.2|63663.2|132
1752092400000|2025-07-09 20:20:00|63685|63665|63714.7|63694.7|63716|63696|63685|63665|195
1752092700000|2025-07-09 20:25:00|63714.5|63694.5|63705.2|63685.2|63714.5|63694.5|63701.4|63681.4|131
1752093000000|2025-07-09 20:30:00|63705.1|63685.1|63714.8|63694.8|63717.7|63697.7|63705|63685|73
1752093300000|2025-07-09 20:35:00|63716.5|63696.5|63698.9|63678.9|63716.5|63696.5|63695.4|63675.4|97
1752093600000|2025-07-09 20:40:00|63698.7|63678.7|63688.2|63668.2|63698.7|63678.7|63684.6|63664.6|111
1752093900000|2025-07-09 20:45:00|63688.1|63668.1|63670.3|63650.3|63688.3|63668.3|63667.1|63647.1|116
1752094200000|2025-07-09 20:50:00|63670.2|63650.2|63667.6|63647.6|63670.5|63650.5|63660.7|63640.7|104
1752094500000|2025-07-09 20:55:00|63667.5|63647.5|63684.2|63639|63684.2|63647.5|63653.3|63633.3|175
1752094800000|2025-07-09 21:00:00|63700.3|63637.2|63722.9|63641.4|63730|63643.1|63688.1|63629.3|50
1752095100000|2025-07-09 21:05:00|63728.3|63637.4|63707.8|63640.8|63728.3|63644.7|63704.9|63632.5|143
1752095400000|2025-07-09 21:10:00|63707.6|63640.7|63711.7|63644.3|63716.8|63651|63691.9|63638.2|195
1752095700000|2025-07-09 21:15:00|63711.8|63643.8|63714.2|63648.2|63714.8|63654.7|63705.1|63643.8|162
1752096000000|2025-07-09 21:20:00|63714.3|63648.3|63703.6|63648|63715.2|63650.2|63700.5|63644.5|161
1752096300000|2025-07-09 21:25:00|63703.7|63646.6|63702|63645.6|63704.5|63649.7|63698.6|63641.5|117
1752096600000|2025-07-09 21:30:00|63701.9|63645.8|63700|63645.8|63702.3|63648.8|63699.5|63644.9|142
1752096900000|2025-07-09 21:35:00|63700.1|63645.5|63681|63640.6|63700.5|63647.3|63681|63640.2|132
1752097200000|2025-07-09 21:40:00|63688.2|63639.9|63685.9|63641.8|63690.1|63643.8|63672.5|63638.5|203
1752097500000|2025-07-09 21:45:00|63685.8|63642.4|63687.8|63642.6|63689.6|63643.7|63685.6|63641.6|164
1752097800000|2025-07-09 21:50:00|63687.7|63641.9|63688.8|63643.1|63689.6|63643.1|63686|63641.6|125
1752098100000|2025-07-09 21:55:00|63689.4|63643.9|63669.2|63623.4|63695.1|63643.9|63669.2|63619.5|222
1752098400000|2025-07-09 22:00:00|63670.4|63622.6|63646.1|63626.1|63670.4|63633.2|63645.2|63617.3|260
1752098700000|2025-07-09 22:05:00|63646|63626|63649.6|63629.6|63650.4|63630.4|63645.3|63623.7|136
1752099000000|2025-07-09 22:10:00|63649.7|63629.7|63647.7|63627.7|63649.8|63629.8|63644.6|63624.6|159
1752099300000|2025-07-09 22:15:00|63647.3|63627.3|63647.2|63627.2|63648.4|63628.4|63645.1|63625.1|92
1752099600000|2025-07-09 22:20:00|63647.3|63627.3|63645.9|63625.9|63648.9|63628.9|63644|63624|155
1752099900000|2025-07-09 22:25:00|63645.8|63625.8|63645.2|63625.2|63645.9|63625.9|63644.7|63624.7|81
1752100200000|2025-07-09 22:30:00|63645.3|63625.3|63644.8|63624.8|63647|63627|63644.3|63624.3|102
1752100500000|2025-07-09 22:35:00|63644.9|63624.9|63646.8|63626.8|63647.1|63627.1|63643.1|63623.1|90
1752100800000|2025-07-09 22:40:00|63646.9|63626.9|63648.2|63628.2|63650.2|63630.2|63646.3|63626.3|112
1752101100000|2025-07-09 22:45:00|63648.1|63628.1|63648|63628|63648.1|63628.1|63645|63625|104
1752101400000|2025-07-09 22:50:00|63647.6|63627.6|63648.3|63628.3|63648.9|63628.9|63646.1|63626.1|101
1752101700000|2025-07-09 22:55:00|63648.2|63628.2|63647.9|63627.9|63648.2|63628.2|63645.9|63625.9|87
1752102000000|2025-07-09 23:00:00|63647.5|63627.5|63648.2|63628.2|63649.4|63629.4|63645.9|63625.9|101
1752102300000|2025-07-09 23:05:00|63648.3|63628.3|63651.7|63631.7|63652.8|63632.8|63648.3|63628.3|86
1752102600000|2025-07-09 23:10:00|63651.8|63631.8|63654.5|63634.5|63654.8|63634.8|63651.7|63631.7|83
1752102900000|2025-07-09 23:15:00|63654.4|63634.4|63649.1|63629.1|63654.6|63634.6|63649|63629|122
1752103200000|2025-07-09 23:20:00|63649|63629|63636.6|63616.6|63649.7|63629.7|63634.2|63614.2|165
1752103500000|2025-07-09 23:25:00|63636.7|63616.7|63629.6|63609.6|63637.2|63617.2|63627.5|63607.5|134
1752103800000|2025-07-09 23:30:00|63629.5|63609.5|63638.4|63618.4|63639.5|63619.5|63629.5|63609.5|101
1752104100000|2025-07-09 23:35:00|63638.3|63618.3|63618|63598|63638.7|63618.3|63614.2|63594.2|153
1752104400000|2025-07-09 23:40:00|63617.9|63597.9|63626|63606|63626.8|63606.8|63617.9|63597.9|142
1752104700000|2025-07-09 23:45:00|63627.4|63607.4|63622.2|63602.2|63630.6|63610.6|63622.2|63602.2|101
1752105000000|2025-07-09 23:50:00|63622.3|63602.3|63624.8|63604.8|63625.2|63605.2|63616.2|63596.2|173
1752105300000|2025-07-09 23:55:00|63625.1|63605.1|63574|63554|63625.3|63605.3|63564.3|63544.3|252
1752105600000|2025-07-10 00:00:00|63573.9|63553.9|63561.3|63541.3|63586.1|63566.1|63553.2|63533.2|407
1752105900000|2025-07-10 00:05:00|63561.4|63541.4|63541.7|63521.7|63571|63551|63540.7|63520.7|369
1752106200000|2025-07-10 00:10:00|63541.8|63521.8|63541.8|63521.8|63549.5|63529.5|63525.5|63505.5|353
1752106500000|2025-07-10 00:15:00|63541.9|63521.9|63540.5|63520.5|63554.3|63534.3|63539|63519|276
1752106800000|2025-07-10 00:20:00|63540.4|63520.4|63533.8|63513.8|63549.1|63529.1|63531.8|63511.8|289
1752107100000|2025-07-10 00:25:00|63533.5|63513.5|63532.2|63512.2|63539.4|63519.4|63526.9|63506.9|271
1752107400000|2025-07-10 00:30:00|63532.1|63512.1|63538|63518|63541.6|63521.6|63524.4|63504.4|360
1752107700000|2025-07-10 00:35:00|63538.1|63518.1|63530.8|63510.8|63541.4|63521.4|63523|63503|268
1752108000000|2025-07-10 00:40:00|63529.1|63509.1|63530|63510|63533.5|63513.5|63512.2|63492.2|325
1752108300000|2025-07-10 00:45:00|63530.1|63510.1|63523.4|63503.4|63535.2|63515.2|63521.1|63501.1|266
1752108600000|2025-07-10 00:50:00|63523.3|63503.3|63554.8|63534.8|63555|63535|63522|63502|322
1752108900000|2025-07-10 00:55:00|63550|63530|63542.9|63522.9|63551.3|63531.3|63536.8|63516.8|316
1752109200000|2025-07-10 01:00:00|63545.5|63525.5|63549.2|63529.2|63553.4|63533.4|63540|63520|314
1752109500000|2025-07-10 01:05:00|63549.1|63529.1|63556.8|63536.8|63560.4|63540.4|63546.6|63526.6|203
1752109800000|2025-07-10 01:10:00|63556.7|63536.7|63567.7|63547.7|63570.2|63550.2|63554.5|63534.5|211
1752110100000|2025-07-10 01:15:00|63567.8|63547.8|63559.7|63539.7|63570.5|63550.5|63558.3|63538.3|232
1752110400000|2025-07-10 01:20:00|63559.6|63539.6|63572.9|63552.9|63573|63553|63556.8|63536.8|200
1752110700000|2025-07-10 01:25:00|63573.1|63553.1|63569.4|63549.4|63575.2|63555.2|63563.7|63543.7|252
1752111000000|2025-07-10 01:30:00|63569.2|63549.2|63558.6|63538.6|63569.2|63549.2|63554.4|63534.4|263
1752111300000|2025-07-10 01:35:00|63558.5|63538.5|63551.4|63531.4|63568|63548|63551|63531|241
1752111600000|2025-07-10 01:40:00|63551.3|63531.3|63559.7|63539.7|63559.7|63539.7|63542|63522|247
1752111900000|2025-07-10 01:45:00|63559.8|63539.8|63567.4|63547.4|63567.7|63547.7|63559.6|63539.6|204
1752112200000|2025-07-10 01:50:00|63567.5|63547.5|63559.5|63539.5|63568.8|63548.8|63557|63537|182
1752112500000|2025-07-10 01:55:00|63559.6|63539.6|63560.4|63540.4|63570|63550|63552.7|63532.7|216
1752112800000|2025-07-10 02:00:00|63560.2|63540.2|63554.7|63534.7|63560.3|63540.3|63545.2|63525.2|311
1752113100000|2025-07-10 02:05:00|63554.8|63534.8|63556.3|63536.3|63563.5|63543.5|63554.2|63534.2|244
1752113400000|2025-07-10 02:10:00|63556.5|63536.5|63548.5|63528.5|63563.9|63543.9|63545.9|63525.9|228
1752113700000|2025-07-10 02:15:00|63548.4|63528.4|63560.3|63540.3|63562.6|63542.6|63547.3|63527.3|196
1752114000000|2025-07-10 02:20:00|63560.2|63540.2|63557.1|63537.1|63564.1|63544.1|63554|63534|213
1752114300000|2025-07-10 02:25:00|63556.7|63536.7|63558.5|63538.5|63562|63542|63555.1|63535.1|147
1752114600000|2025-07-10 02:30:00|63558.4|63538.4|63552|63532|63565.3|63545.3|63548.6|63528.6|227
1752114900000|2025-07-10 02:35:00|63547.1|63527.1|63562.7|63542.7|63564|63544|63539.7|63519.7|265
1752115200000|2025-07-10 02:40:00|63562.8|63542.8|63573.3|63553.3|63573.9|63553.9|63562.5|63542.5|197
1752115500000|2025-07-10 02:45:00|63573.4|63553.4|63575.9|63555.9|63577.9|63557.9|63569.9|63549.9|204
1752115800000|2025-07-10 02:50:00|63575.8|63555.8|63570.4|63550.4|63578.3|63558.3|63570.3|63550.3|193
1752116100000|2025-07-10 02:55:00|63570.5|63550.5|63569.1|63549.1|63577|63557|63565|63545|235
1752116400000|2025-07-10 03:00:00|63569|63549|63578.6|63558.6|63579.6|63559.6|63568.6|63548.6|235
1752116700000|2025-07-10 03:05:00|63578.5|63558.5|63575.8|63555.8|63580.6|63560.6|63575|63555|177
1752117000000|2025-07-10 03:10:00|63575.7|63555.7|63575.8|63555.8|63584.6|63564.6|63573.4|63553.4|219
1752117300000|2025-07-10 03:15:00|63575.9|63555.9|63572.9|63552.9|63585.6|63565.6|63572.4|63552.4|160
1752117600000|2025-07-10 03:20:00|63573.1|63553.1|63576.6|63556.6|63576.6|63556.6|63564.9|63544.9|175
1752117900000|2025-07-10 03:25:00|63576.8|63556.8|63588.9|63568.9|63589.4|63569.4|63575.6|63555.6|193
1752118200000|2025-07-10 03:30:00|63589|63569|63587.1|63567.1|63591.5|63571.5|63583.2|63563.2|214
1752118500000|2025-07-10 03:35:00|63587.3|63567.3|63589.7|63569.7|63591.9|63571.9|63581.4|63561.4|151
1752118800000|2025-07-10 03:40:00|63589.6|63569.6|63593.4|63573.4|63596.4|63576.4|63589.5|63569.5|149
1752119100000|2025-07-10 03:45:00|63593.3|63573.3|63581.1|63561.1|63593.3|63573.3|63581.1|63561.1|145
1752119400000|2025-07-10 03:50:00|63581|63561|63593.3|63573.3|63594.3|63574.3|63580.3|63560.3|147
1752119700000|2025-07-10 03:55:00|63593.5|63573.5|63596.3|63576.3|63596.9|63576.9|63589.3|63569.3|193
1752120000000|2025-07-10 04:00:00|63596.9|63576.9|63600|63580|63600.6|63580.6|63593.3|63573.3|171
1752120300000|2025-07-10 04:05:00|63600.2|63580.2|63599.8|63579.8|63600.6|63580.6|63595.9|63575.9|140
1752120600000|2025-07-10 04:10:00|63600.7|63580.7|63602.9|63582.9|63603.1|63583.1|63599.4|63579.4|101
1752120900000|2025-07-10 04:15:00|63602.8|63582.8|63600.1|63580.1|63603.4|63583.4|63599.2|63579.2|74
1752121200000|2025-07-10 04:20:00|63600.2|63580.2|63603.8|63583.8|63608.6|63588.6|63592.6|63572.6|168
1752121500000|2025-07-10 04:25:00|63603.7|63583.7|63605.3|63585.3|63605.7|63585.7|63601.1|63581.1|132
1752121800000|2025-07-10 04:30:00|63605.4|63585.4|63610.9|63590.9|63614.5|63594.5|63604.3|63584.3|211
1752122100000|2025-07-10 04:35:00|63611|63591|63601.1|63581.1|63611.5|63591.5|63593.2|63573.2|132
1752122400000|2025-07-10 04:40:00|63601.7|63581.7|63588.6|63568.6|63603.4|63583.4|63588.5|63568.5|193
1752122700000|2025-07-10 04:45:00|63588.9|63568.9|63595.7|63575.7|63600.3|63580.3|63587.9|63567.9|185
1752123000000|2025-07-10 04:50:00|63595.8|63575.8|63590.6|63570.6|63598.8|63578.8|63590|63570|119
1752123300000|2025-07-10 04:55:00|63589.7|63569.7|63590.2|63570.2|63592|63572|63585|63565|225
1752123600000|2025-07-10 05:00:00|63590.3|63570.3|63582.7|63562.7|63591|63571|63575.8|63555.8|312
1752123900000|2025-07-10 05:05:00|63582.8|63562.8|63589.8|63569.8|63591.4|63571.4|63582.7|63562.7|188
1752124200000|2025-07-10 05:10:00|63588.7|63568.7|63579.7|63559.7|63589.7|63569.7|63579.3|63559.3|211
1752124500000|2025-07-10 05:15:00|63579.8|63559.8|63573.5|63553.5|63586.3|63566.3|63571.1|63551.1|241
1752124800000|2025-07-10 05:20:00|63573.4|63553.4|63576.1|63556.1|63581|63561|63573.4|63553.4|193
1752125100000|2025-07-10 05:25:00|63575.9|63555.9|63577|63557|63582.1|63562.1|63569.4|63549.4|162
1752125400000|2025-07-10 05:30:00|63576.9|63556.9|63567.8|63547.8|63576.9|63556.9|63563.7|63543.7|211
1752125700000|2025-07-10 05:35:00|63567.7|63547.7|63563.1|63543.1|63571|63551|63559.9|63539.9|197
1752126000000|2025-07-10 05:40:00|63563.3|63543.3|63568.6|63548.6|63571.6|63551.6|63563.3|63543.3|184
1752126300000|2025-07-10 05:45:00|63568.5|63548.5|63567.4|63547.4|63576.7|63556.7|63566.1|63546.1|201
1752126600000|2025-07-10 05:50:00|63567.3|63547.3|63569.2|63549.2|63570.8|63550.8|63559.9|63539.9|201
1752126900000|2025-07-10 05:55:00|63567.4|63547.4|63567.7|63547.7|63571.2|63551.2|63562.2|63542.2|274
1752127200000|2025-07-10 06:00:00|63568.2|63548.2|63564.6|63544.6|63581.3|63561.3|63550.9|63530.9|463
1752127500000|2025-07-10 06:05:00|63562.5|63542.5|63585.4|63565.4|63594.8|63574.8|63562.2|63542.2|421
1752127800000|2025-07-10 06:10:00|63585.5|63565.5|63567.5|63547.5|63585.5|63565.5|63561.8|63542.8|377
1752128100000|2025-07-10 06:15:00|63567.4|63547.4|63547.9|63532.9|63567.4|63548.4|63545.9|63525.9|432
1752128400000|2025-07-10 06:20:00|63548.1|63533.1|63568|63553|63576.4|63561.4|63545.9|63530.9|431
1752128700000|2025-07-10 06:25:00|63567.9|63552.9|63562.4|63547.4|63573|63558|63559.6|63544.6|353
1752129000000|2025-07-10 06:30:00|63562.3|63547.3|63593.9|63578.9|63593.9|63578.9|63555.8|63540.8|452
1752129300000|2025-07-10 06:35:00|63594|63579|63604.9|63589.9|63610.8|63595.8|63593.6|63578.6|362
1752129600000|2025-07-10 06:40:00|63608.9|63593.9|63606.8|63591.8|63621.1|63603.7|63600.6|63585.6|455
1752129900000|2025-07-10 06:45:00|63606.3|63591.3|63602.7|63587.7|63613.1|63596.2|63597.3|63582.3|327
1752130200000|2025-07-10 06:50:00|63602.6|63587.6|63587.8|63572.8|63603.4|63588.4|63587.6|63572.4|409
1752130500000|2025-07-10 06:55:00|63587.6|63572.6|63603.2|63583.2|63603.4|63588.1|63581.2|63566.2|583
1752130800000|2025-07-10 07:00:00|63603.3|63583.3|63591.9|63576.9|63605.8|63589.3|63582.4|63567.4|606
1752131100000|2025-07-10 07:05:00|63592.3|63577.3|63575.6|63560.6|63594.4|63579.4|63573.4|63558.4|463
1752131400000|2025-07-10 07:10:00|63575.8|63560.8|63597|63577|63597.3|63577.3|63573.1|63558.1|455
1752131700000|2025-07-10 07:15:00|63596.9|63576.9|63593.4|63578.4|63606.9|63590.9|63584.7|63569.7|505
1752132000000|2025-07-10 07:20:00|63593.6|63578.6|63597.1|63582.1|63602.9|63587.9|63591.3|63576.3|468
1752132300000|2025-07-10 07:25:00|63597.3|63582.3|63598.8|63583.8|63603|63587.2|63585.3|63570.3|393
1752132600000|2025-07-10 07:30:00|63598.9|63583.9|63595.3|63580.3|63609|63594|63586.4|63571.4|458
1752132900000|2025-07-10 07:35:00|63595.2|63580.2|63602.9|63587.9|63607|63592|63592.6|63577.6|399
1752133200000|2025-07-10 07:40:00|63602.7|63587.7|63626.2|63611.2|63634.6|63619.6|63597.1|63582.1|455
1752133500000|2025-07-10 07:45:00|63625.1|63610.1|63614.1|63599.1|63636|63621|63608|63590.9|422
1752133800000|2025-07-10 07:50:00|63614|63599|63605.1|63590.1|63619.8|63604.8|63603.4|63588.4|423
1752134100000|2025-07-10 07:55:00|63604.9|63589.9|63601|63581|63608.7|63593.7|63598.1|63580.1|524
1752134400000|2025-07-10 08:00:00|63600.9|63580.9|63598.5|63583.5|63605.2|63589.9|63594.7|63578.6|458
1752134700000|2025-07-10 08:05:00|63598.3|63583.3|63596|63581|63611|63596|63592.7|63577.7|327
1752135000000|2025-07-10 08:10:00|63596.3|63581.3|63609.9|63594.9|63615.1|63600.1|63592.8|63577.8|399
1752135300000|2025-07-10 08:15:00|63609.8|63594.8|63621.5|63606.5|63624.5|63609.5|63608.9|63593.9|364
1752135600000|2025-07-10 08:20:00|63621.4|63606.4|63626.3|63611.3|63635.6|63620.6|63619.9|63604.9|352
1752135900000|2025-07-10 08:25:00|63627.9|63612.9|63633.1|63618.1|63634.4|63619.4|63622.6|63607.6|460
1752136200000|2025-07-10 08:30:00|63631.9|63616.9|63626.5|63606.5|63634.6|63617.1|63620.2|63603.9|470
1752136500000|2025-07-10 08:35:00|63626.6|63606.6|63629.3|63609.3|63633.2|63614|63619.6|63602.9|402
1752136800000|2025-07-10 08:40:00|63629.4|63609.4|63626.8|63606.8|63631.2|63613.8|63618.6|63600.8|337
1752137100000|2025-07-10 08:45:00|63626.7|63606.7|63628|63608|63628.6|63609.2|63623|63603|385
1752137400000|2025-07-10 08:50:00|63627.9|63607.9|63626.5|63611.5|63635.9|63620.9|63626|63607.9|320
1752137700000|2025-07-10 08:55:00|63626.3|63611.3|63627.6|63612.6|63630.1|63615.1|63619.9|63604.9|347
1752138000000|2025-07-10 09:00:00|63627.7|63612.7|63617.8|63602.8|63630.1|63612.8|63613.6|63598.6|368
1752138300000|2025-07-10 09:05:00|63618|63603|63620.6|63605.6|63621.3|63606.3|63608.3|63593.3|282
1752138600000|2025-07-10 09:10:00|63620.7|63605.7|63617|63602|63624.6|63609.6|63614.3|63597.7|352
1752138900000|2025-07-10 09:15:00|63617.1|63602.1|63612.7|63592.7|63618|63603|63601.7|63586.7|439
1752139200000|2025-07-10 09:20:00|63612.6|63592.6|63610.8|63595.8|63617.8|63601.9|63609.2|63592.6|359
1752139500000|2025-07-10 09:25:00|63610.6|63595.6|63605.6|63590.6|63611.4|63596.4|63605.3|63590.3|337
1752139800000|2025-07-10 09:30:00|63602.1|63587.1|63607|63592|63615|63600|63602.1|63587.1|361
1752140100000|2025-07-10 09:35:00|63607.1|63592.1|63610|63595|63613|63598|63603.1|63588.1|286
1752140400000|2025-07-10 09:40:00|63610.1|63595.1|63596.5|63581.5|63610.1|63595.1|63595.3|63580.3|323
1752140700000|2025-07-10 09:45:00|63596.1|63581.1|63598.5|63583.5|63598.9|63583.9|63591.8|63574.8|312
1752141000000|2025-07-10 09:50:00|63598.2|63583.2|63604.4|63589.4|63605.5|63590.5|63595.1|63580.1|344
1752141300000|2025-07-10 09:55:00|63604.5|63589.5|63611.9|63591.9|63614.6|63599.6|63604.3|63589.3|366
1752141600000|2025-07-10 10:00:00|63610.9|63590.9|63613.1|63598.1|63618|63603|63605.6|63590.5|378
1752141900000|2025-07-10 10:05:00|63614.1|63599.1|63616.6|63601.6|63623.3|63608.3|63610.6|63595.6|340
1752142200000|2025-07-10 10:10:00|63616.8|63601.8|63614.3|63599.3|63619.5|63604.5|63608.4|63593.4|309
1752142500000|2025-07-10 10:15:00|63614.2|63599.2|63617.2|63602.2|63619.2|63604.2|63611.5|63596.5|273
1752142800000|2025-07-10 10:20:00|63617.1|63602.1|63608.5|63593.5|63620|63605|63606.2|63591.2|236
1752143100000|2025-07-10 10:25:00|63608.4|63593.4|63593.9|63578.9|63608.4|63593.4|63592.8|63577.8|295
1752143400000|2025-07-10 10:30:00|63593.8|63578.8|63606.1|63591.1|63607.2|63592.2|63592.8|63577.8|315
1752143700000|2025-07-10 10:35:00|63607.4|63592.4|63612|63597|63613.8|63598.8|63606.2|63591.2|241
1752144000000|2025-07-10 10:40:00|63611.6|63596.6|63617|63602|63619.4|63604.4|63600.3|63585.3|324
1752144300000|2025-07-10 10:45:00|63617.1|63602.1|63608.5|63593.5|63620.9|63605.9|63601|63586|321
1752144600000|2025-07-10 10:50:00|63608.6|63593.6|63620.6|63605.6|63621.4|63606.4|63608.3|63593.3|284
1752144900000|2025-07-10 10:55:00|63620.5|63605.5|63623.6|63608.6|63627.7|63612.7|63615.5|63600.5|397
1752145200000|2025-07-10 11:00:00|63623.5|63608.5|63625.7|63610.7|63631.2|63616.2|63617.3|63602.3|429
1752145500000|2025-07-10 11:05:00|63625.6|63610.6|63639.2|63624.2|63641.1|63626.1|63622.1|63607.1|334
1752145800000|2025-07-10 11:10:00|63639.1|63624.1|63658.5|63643.5|63672|63657|63638.9|63623.9|425
1752146100000|2025-07-10 11:15:00|63658.2|63643.2|63668.5|63653.5|63669.2|63654.2|63657.1|63642.1|347
1752146400000|2025-07-10 11:20:00|63668.6|63653.6|63666.8|63651.8|63670|63655|63661.3|63646.3|362
1752146700000|2025-07-10 11:25:00|63665.9|63650.9|63678.8|63663.8|63681.5|63666.5|63659.8|63644.8|407
1752147000000|2025-07-10 11:30:00|63679.1|63664.1|63699.3|63684.3|63712.5|63697.5|63678.6|63663.6|508
1752147300000|2025-07-10 11:35:00|63699.2|63684.2|63700.4|63680.4|63708.1|63693.1|63695|63680|402
1752147600000|2025-07-10 11:40:00|63700.5|63680.5|63691.8|63676.8|63702.2|63686|63691.8|63676.8|433
1752147900000|2025-07-10 11:45:00|63692.1|63677.1|63700.1|63685.1|63705.6|63690.6|63686.7|63671.7|364
1752148200000|2025-07-10 11:50:00|63700|63685|63726.6|63711.6|63731.3|63716.3|63699.8|63684.8|439
1752148500000|2025-07-10 11:55:00|63727.6|63712.6|63714.4|63699.4|63733.6|63718.6|63711.6|63696.6|553
1752148800000|2025-07-10 12:00:00|63712.5|63697.5|63709.2|63694.2|63714.3|63699.3|63701|63686|537
1752149100000|2025-07-10 12:05:00|63709.3|63694.3|63727.9|63712.9|63729|63714|63703.1|63688.1|395
1752149400000|2025-07-10 12:10:00|63728.1|63713.1|63707|63692|63734.6|63719.6|63705.2|63690.2|515
1752149700000|2025-07-10 12:15:00|63707.1|63692.1|63716.9|63701.9|63719.1|63704.1|63707.1|63692.1|430
1752150000000|2025-07-10 12:20:00|63712.5|63697.5|63721.5|63706.5|63729.3|63714.3|63712.5|63697.5|464
1752150300000|2025-07-10 12:25:00|63721.6|63706.6|63736.8|63708.5|63748.8|63728.8|63719.9|63702|494
1752150600000|2025-07-10 12:30:00|63747.3|63721.7|63743.7|63728.7|63768.8|63748.8|63737.1|63712.7|629
1752150900000|2025-07-10 12:35:00|63744|63729|63746.3|63726.3|63768.9|63752.6|63737.4|63722.4|635
1752151200000|2025-07-10 12:40:00|63746.2|63726.2|63755.1|63740.1|63761.9|63746.9|63737.6|63718.6|557
1752151500000|2025-07-10 12:45:00|63755.2|63740.2|63752.1|63737.1|63762|63746.8|63751.1|63734.1|525
1752151800000|2025-07-10 12:50:00|63753.2|63738.2|63754.1|63739.1|63754.7|63739.7|63735.3|63720.3|491
1752152100000|2025-07-10 12:55:00|63754.4|63739.4|63741.4|63726.4|63764.7|63749.7|63736.8|63721.8|533
1752152400000|2025-07-10 13:00:00|63741.5|63726.5|63704.8|63689.8|63741.7|63726.7|63704.8|63689.8|667
1752152700000|2025-07-10 13:05:00|63704.7|63689.7|63719.3|63704.3|63720.2|63705.2|63697.6|63682.6|463
1752153000000|2025-07-10 13:10:00|63719.2|63704.2|63722.8|63707.8|63730.2|63715.2|63708.4|63693.4|501
1752153300000|2025-07-10 13:15:00|63722.6|63707.6|63732.8|63717.8|63739.1|63724.1|63712.7|63697.7|472
1752153600000|2025-07-10 13:20:00|63733.1|63718.1|63755.4|63740.4|63757.1|63742.1|63733|63718|445
1752153900000|2025-07-10 13:25:00|63756.2|63741.2|63771.3|63756.3|63776.2|63761.2|63752.4|63737.4|528
1752154200000|2025-07-10 13:30:00|63770.8|63755.8|63794.8|63779.8|63820.5|63805.5|63766.9|63751.9|740
1752154500000|2025-07-10 13:35:00|63794.9|63779.9|63759.5|63744.5|63803.3|63788.3|63756|63740.2|635
1752154800000|2025-07-10 13:40:00|63759.6|63744.6|63781.8|63766.8|63783.6|63768.6|63757.1|63742.1|534
1752155100000|2025-07-10 13:45:00|63781.7|63766.7|63800.9|63785.9|63812.6|63795.7|63781.7|63766.7|643
1752155400000|2025-07-10 13:50:00|63800.8|63785.8|63827.6|63807.6|63851|63836|63796.8|63781.8|728
1752155700000|2025-07-10 13:55:00|63830.4|63810.4|63817|63802|63837.4|63819.6|63804.5|63784.5|717
1752156000000|2025-07-10 14:00:00|63817.1|63802.1|63835|63815|63865|63846.7|63811.8|63796.8|790
1752156300000|2025-07-10 14:05:00|63835.7|63815.7|63851.6|63836.6|63881.9|63866.9|63833.5|63813.5|765
1752156600000|2025-07-10 14:10:00|63850.8|63835.8|63842.9|63827.9|63862.1|63847.1|63830.7|63815.7|685
1752156900000|2025-07-10 14:15:00|63843.3|63828.3|63853.8|63838.8|63854.9|63839.9|63830.6|63815.6|613
1752157200000|2025-07-10 14:20:00|63853.9|63838.9|63914.2|63899.2|63933.4|63913.4|63837.7|63822.7|768
1752157500000|2025-07-10 14:25:00|63914.1|63899.1|63953|63938|63982|63967|63908.3|63893.3|774
1752157800000|2025-07-10 14:30:00|63952|63937|63914.5|63894.5|63959|63939.4|63908.2|63888.2|722
1752158100000|2025-07-10 14:35:00|63914.7|63894.7|63931.9|63916.9|63963.6|63948.6|63914.7|63894.7|696
1752158400000|2025-07-10 14:40:00|63931.7|63916.7|63923.9|63908.9|63938.9|63923.9|63915|63900|617
1752158700000|2025-07-10 14:45:00|63923.3|63908.3|63870.7|63850.7|63924.5|63909.5|63865.4|63848.5|652
1752159000000|2025-07-10 14:50:00|63870.8|63850.8|63873.9|63858.9|63892.7|63877.7|63863.9|63848.4|588
1752159300000|2025-07-10 14:55:00|63873.8|63858.8|63889.8|63869.8|63915.4|63899.1|63873.3|63858.3|895
1752159600000|2025-07-10 15:00:00|63888.3|63873.3|63870.4|63855.4|63892|63874.7|63863.2|63848.2|771
1752159900000|2025-07-10 15:05:00|63870.3|63855.3|63856.2|63841.2|63870.6|63855.6|63846.4|63831.4|566
1752160200000|2025-07-10 15:10:00|63854.1|63839.1|63874.3|63859.3|63876.5|63861.5|63844.6|63829.6|437
1752160500000|2025-07-10 15:15:00|63875|63860|63860.2|63845.2|63883.8|63863.8|63856.9|63841.9|358
1752160800000|2025-07-10 15:20:00|63859|63844|63845.4|63830.4|63870.8|63855.8|63841|63826|468
1752161100000|2025-07-10 15:25:00|63845.6|63830.6|63871.5|63856.5|63874.2|63856.8|63840.7|63825.7|521
1752161400000|2025-07-10 15:30:00|63871.6|63856.6|63908|63893|63908|63893|63871.6|63856.6|583
1752161700000|2025-07-10 15:35:00|63908.2|63893.2|63904.1|63889.1|63922.8|63902.8|63904|63889|461
1752162000000|2025-07-10 15:40:00|63904.2|63889.2|63875.5|63860.5|63911.2|63896.2|63871.6|63856.6|427
1752162300000|2025-07-10 15:45:00|63875.7|63860.7|63865.3|63850.3|63876.4|63861.4|63848.6|63833.6|377
1752162600000|2025-07-10 15:50:00|63865.2|63850.2|63856.6|63841.6|63867.4|63852.4|63848.6|63833.6|356
1752162900000|2025-07-10 15:55:00|63856.8|63841.8|63847|63832|63870.7|63854.4|63841.5|63826.5|461
1752163200000|2025-07-10 16:00:00|63848|63833|63859.3|63839.3|63859.9|63844|63837.7|63817.7|398
1752163500000|2025-07-10 16:05:00|63859.2|63839.2|63850.5|63835.5|63860.9|63843.4|63835.3|63815.3|302
1752163800000|2025-07-10 16:10:00|63854.3|63839.3|63859.1|63844.1|63868.1|63853.1|63845.5|63830.5|336
1752164100000|2025-07-10 16:15:00|63858.7|63843.7|63853.7|63838.7|63862.8|63847.8|63848.8|63833.8|247
1752164400000|2025-07-10 16:20:00|63853.6|63838.6|63848.1|63833.1|63864.4|63849.4|63838.6|63823.6|344
1752164700000|2025-07-10 16:25:00|63848.2|63833.2|63844.9|63824.9|63848.8|63833.6|63833.1|63818.1|338
1752165000000|2025-07-10 16:30:00|63845.1|63825.1|63849.3|63834.3|63860.8|63845.7|63845.1|63825.1|321
1752165300000|2025-07-10 16:35:00|63849.6|63834.6|63854.6|63839.6|63854.9|63839.6|63836.3|63819.7|288
1752165600000|2025-07-10 16:40:00|63854.5|63839.5|63866.2|63846.2|63874.1|63855.8|63850.3|63835.3|397
1752165900000|2025-07-10 16:45:00|63866.3|63846.3|63864.7|63849.7|63870.8|63854.4|63860.4|63842.4|319
1752166200000|2025-07-10 16:50:00|63864.6|63849.6|63863.8|63843.8|63875.7|63855.7|63859.3|63842.3|348
1752166500000|2025-07-10 16:55:00|63862.8|63842.8|63858.2|63838.2|63866.1|63851.1|63848.1|63831.3|429
1752166800000|2025-07-10 17:00:00|63858|63838|63851.7|63831.7|63865.3|63845.3|63846.7|63827.9|438
1752167100000|2025-07-10 17:05:00|63851.5|63831.5|63839.5|63819.5|63851.5|63831.5|63829.7|63812.7|320
1752167400000|2025-07-10 17:10:00|63839.2|63819.2|63849.4|63829.4|63849.7|63829.7|63829.2|63812.7|321
1752167700000|2025-07-10 17:15:00|63849.3|63829.3|63838.4|63818.4|63853.2|63833.2|63833.9|63818.1|297
1752168000000|2025-07-10 17:20:00|63838.3|63818.3|63847.4|63827.4|63850.5|63835.5|63831.6|63811.6|321
1752168300000|2025-07-10 17:25:00|63847.1|63827.1|63851.8|63831.8|63858|63838|63847.1|63827.1|275
1752168600000|2025-07-10 17:30:00|63852.5|63832.5|63873.5|63853.5|63876.2|63860.2|63852.3|63832.3|311
1752168900000|2025-07-10 17:35:00|63873.4|63853.4|63848.2|63833.2|63873.5|63858.5|63842.2|63827.2|243
1752169200000|2025-07-10 17:40:00|63848.3|63833.3|63842.3|63827.3|63848.6|63833.6|63838.2|63823.2|235
1752169500000|2025-07-10 17:45:00|63843.4|63828.4|63834.8|63814.8|63846.5|63831.5|63828.2|63811.2|218
1752169800000|2025-07-10 17:50:00|63834.5|63814.5|63832.3|63817.3|63837.6|63818.1|63822.3|63806.4|243
1752170100000|2025-07-10 17:55:00|63832.5|63817.5|63835.7|63820.7|63839.1|63824.1|63831.7|63811.7|272
1752170400000|2025-07-10 18:00:00|63835.8|63820.8|63817.5|63802.5|63842.2|63822.2|63816.6|63801.6|263
1752170700000|2025-07-10 18:05:00|63815.9|63800.9|63824.6|63804.6|63825.7|63805.7|63812.8|63794|252
1752171000000|2025-07-10 18:10:00|63824.3|63804.3|63811.8|63791.8|63824.9|63804.9|63804.3|63789.3|253
1752171300000|2025-07-10 18:15:00|63812|63792|63812.1|63797.1|63818|63800.4|63808.3|63788.3|282
1752171600000|2025-07-10 18:20:00|63812.4|63797.4|63817.3|63802.3|63819.7|63804.7|63806.3|63791.3|226
1752171900000|2025-07-10 18:25:00|63819.2|63804.2|63821.6|63801.6|63821.6|63804.2|63809.7|63793|265
1752172200000|2025-07-10 18:30:00|63821.5|63801.5|63839.4|63824.4|63845.2|63825.7|63819.9|63799.9|304
1752172500000|2025-07-10 18:35:00|63840|63825|63841.8|63821.8|63844.5|63825.2|63833.5|63813.5|219
1752172800000|2025-07-10 18:40:00|63841.9|63821.9|63844.6|63824.6|63844.6|63827.5|63835.4|63819.2|185
1752173100000|2025-07-10 18:45:00|63844.9|63824.9|63823.3|63808.3|63845|63825|63822.6|63807.6|223
1752173400000|2025-07-10 18:50:00|63824.6|63809.6|63825.7|63810.7|63834.9|63817.4|63820.6|63805.6|218
1752173700000|2025-07-10 18:55:00|63825.6|63810.6|63819.4|63804.4|63825.6|63810.6|63814.4|63799.4|330
1752174000000|2025-07-10 19:00:00|63819.8|63804.8|63825.1|63810.1|63830|63815|63813.2|63798.2|334
1752174300000|2025-07-10 19:05:00|63824.6|63809.6|63815.4|63800.4|63832|63817|63815.2|63800.2|213
1752174600000|2025-07-10 19:10:00|63815.2|63800.2|63812.5|63797.5|63821.2|63805.6|63810.4|63795.4|220
1752174900000|2025-07-10 19:15:00|63811.9|63796.9|63807.5|63792.5|63819.8|63804.8|63807.3|63792.3|194
1752175200000|2025-07-10 19:20:00|63808.3|63793.3|63816.6|63801.6|63816.6|63801.6|63805.7|63790.7|148
1752175500000|2025-07-10 19:25:00|63816.4|63801.4|63816.2|63801.2|63817.4|63802.4|63809.1|63794.1|196
1752175800000|2025-07-10 19:30:00|63813.8|63798.8|63816.2|63801.2|63820.6|63805.6|63812.5|63797.5|192
1752176100000|2025-07-10 19:35:00|63816.8|63801.8|63819.4|63804.4|63821.7|63806.7|63815.7|63795.7|215
1752176400000|2025-07-10 19:40:00|63819.7|63804.7|63796.9|63781.9|63821.5|63806.5|63796.9|63781.9|242
1752176700000|2025-07-10 19:45:00|63796.8|63781.8|63789.1|63774.1|63796.8|63781.8|63785.9|63770.9|266
1752177000000|2025-07-10 19:50:00|63789.2|63774.2|63794|63779|63798.5|63783.5|63782.6|63766|293
1752177300000|2025-07-10 19:55:00|63794.3|63779.3|63802.1|63787.1|63802.5|63787.5|63783.8|63768.8|331
1752177600000|2025-07-10 20:00:00|63802.6|63787.6|63796.8|63781.8|63809.3|63793.2|63791.9|63776.9|263
1752177900000|2025-07-10 20:05:00|63796.7|63781.7|63793|63773|63800.2|63781.8|63787.7|63770.3|94
1752178200000|2025-07-10 20:10:00|63795.3|63775.3|63803.6|63783.6|63803.8|63783.8|63791.4|63771.4|85
1752178500000|2025-07-10 20:15:00|63803.7|63783.7|63795.6|63775.6|63807.1|63787.1|63789.2|63769.2|189
1752178800000|2025-07-10 20:20:00|63795.5|63775.5|63802.1|63782.1|63802.1|63782.1|63790|63770|112
1752179100000|2025-07-10 20:25:00|63802|63782|63790.9|63770.9|63804.5|63784.5|63790.7|63770.7|142
1752179400000|2025-07-10 20:30:00|63791.3|63771.3|63796.6|63776.6|63799.5|63779.5|63787.9|63767.9|175
1752179700000|2025-07-10 20:35:00|63796.7|63776.7|63791.3|63771.3|63796.8|63776.8|63788.6|63771.3|64
1752180000000|2025-07-10 20:40:00|63791.2|63771.2|63791.3|63771.3|63793.9|63773.9|63783.9|63763.9|138
1752180300000|2025-07-10 20:45:00|63791.2|63771.2|63789.9|63769.9|63798.5|63778.5|63788.6|63768.6|134
1752180600000|2025-07-10 20:50:00|63790.1|63770.1|63789.1|63769.1|63792.2|63772.2|63785.3|63765.3|169
1752180900000|2025-07-10 20:55:00|63784.4|63764.4|63776.4|63755.9|63787.4|63767.4|63776.3|63755.2|159
1752181200000|2025-07-10 21:00:00|63778|63754.7|63799.1|63759.2|63802.8|63767.5|63776.6|63747.2|98
1752181500000|2025-07-10 21:05:00|63799|63759.1|63800.3|63751.8|63801.5|63759.9|63792.6|63751.3|60
1752181800000|2025-07-10 21:10:00|63798.1|63752.6|63801.5|63749.4|63801.7|63752.6|63798.1|63749.2|71
1752182100000|2025-07-10 21:15:00|63801.6|63751.9|63797.7|63749.3|63801.8|63753.4|63797.4|63747.9|101
1752182400000|2025-07-10 21:20:00|63799|63749.2|63800.2|63752.7|63800.7|63754|63797.2|63749.1|101
1752182700000|2025-07-10 21:25:00|63800.6|63754.2|63797.4|63753.8|63801.7|63754.5|63797.2|63751|69
1752183000000|2025-07-10 21:30:00|63797|63753.3|63784.7|63754.4|63797|63755.4|63784.2|63749.2|124
1752183300000|2025-07-10 21:35:00|63784.8|63754.2|63783.2|63750.6|63789.8|63755.9|63779.3|63748.5|201
1752183600000|2025-07-10 21:40:00|63783.1|63749.8|63782.8|63750.4|63785|63751.4|63780.6|63748.1|200
1752183900000|2025-07-10 21:45:00|63783.2|63750.1|63786.3|63750.3|63788|63752.6|63783.2|63748.6|198
1752184200000|2025-07-10 21:50:00|63786.2|63750.7|63778.8|63743.9|63791.7|63751.9|63778.8|63742.8|229
1752184500000|2025-07-10 21:55:00|63778.9|63743.8|63761.7|63740.1|63779|63743.8|63760.6|63732.7|197
1752184800000|2025-07-10 22:00:00|63763.6|63739.5|63766.1|63746.1|63767.7|63746.1|63759.9|63737.4|217
1752185100000|2025-07-10 22:05:00|63766|63746|63758.4|63738.4|63767.7|63746.1|63758.4|63738.4|87
1752185400000|2025-07-10 22:10:00|63758.3|63738.3|63758.3|63738.3|63759.7|63739.7|63757.5|63737.5|98
1752185700000|2025-07-10 22:15:00|63758.2|63738.2|63756.6|63736.6|63758.9|63738.9|63754.1|63734.1|114
1752186000000|2025-07-10 22:20:00|63756.3|63736.3|63755.2|63735.2|63761.4|63741.4|63754.2|63734.2|119
1752186300000|2025-07-10 22:25:00|63755.1|63735.1|63757|63737|63757.6|63737.6|63755.1|63735.1|112
1752186600000|2025-07-10 22:30:00|63757.2|63737.2|63750.6|63730.6|63757.2|63737.2|63748.5|63728.5|115
1752186900000|2025-07-10 22:35:00|63750.7|63730.7|63756.8|63736.8|63761.3|63741.3|63750.6|63730.6|89
1752187200000|2025-07-10 22:40:00|63756.7|63736.7|63752.2|63732.2|63756.8|63736.8|63747.1|63727.1|120
1752187500000|2025-07-10 22:45:00|63752.4|63732.4|63747.4|63727.4|63752.7|63732.7|63745.4|63725.4|124
1752187800000|2025-07-10 22:50:00|63747.5|63727.5|63740.4|63720.4|63748|63728|63740.3|63720.3|111
1752188100000|2025-07-10 22:55:00|63741.6|63721.6|63748|63728|63748.6|63728.6|63740.2|63720.2|143
1752188400000|2025-07-10 23:00:00|63747.6|63727.6|63756.7|63736.7|63756.7|63736.7|63747.6|63727.6|129
1752188700000|2025-07-10 23:05:00|63756.8|63736.8|63751.8|63731.8|63757.3|63737.3|63747.7|63727.7|123
1752189000000|2025-07-10 23:10:00|63751.9|63731.9|63752.8|63732.8|63753|63733|63747.9|63727.9|99
1752189300000|2025-07-10 23:15:00|63752.9|63732.9|63755.1|63735.1|63756.9|63736.9|63752.2|63732.2|81
1752189600000|2025-07-10 23:20:00|63755.2|63735.2|63750.8|63730.8|63756.1|63736.1|63747.7|63727.7|89
1752189900000|2025-07-10 23:25:00|63750.6|63730.6|63750.9|63730.9|63750.9|63730.9|63748.5|63728.5|84
1752190200000|2025-07-10 23:30:00|63751|63731|63756.5|63736.5|63757.3|63737.3|63750.9|63730.9|93
1752190500000|2025-07-10 23:35:00|63756.3|63736.3|63761|63741|63762.4|63742.4|63755.7|63735.7|83
1752190800000|2025-07-10 23:40:00|63760.9|63740.9|63769.2|63749.2|63772.4|63752.4|63760.6|63740.6|129
1752191100000|2025-07-10 23:45:00|63769|63749|63756.2|63736.2|63770.4|63750.4|63756.2|63736.2|140
1752191400000|2025-07-10 23:50:00|63755.3|63735.3|63771.3|63751.3|63771.8|63751.8|63753.9|63733.9|186
1752191700000|2025-07-10 23:55:00|63771.4|63751.4|63769.8|63749.8|63780.3|63760.3|63769.5|63749.5|272
1752192000000|2025-07-11 00:00:00|63769.1|63749.1|63770.9|63750.9|63771.5|63751.5|63753.8|63733.8|366
1752192300000|2025-07-11 00:05:00|63771.1|63751.1|63817.7|63797.7|63836|63816|63768.5|63748.5|441
1752192600000|2025-07-11 00:10:00|63816.2|63796.2|63813.6|63793.6|63818.9|63798.9|63800.6|63780.6|311
1752192900000|2025-07-11 00:15:00|63812.1|63792.1|63882.2|63862.2|63882.4|63862.4|63803|63783|661
1752193200000|2025-07-11 00:20:00|63882|63862|63909|63889|63919|63899|63880.1|63860.1|674
1752193500000|2025-07-11 00:25:00|63909.2|63889.2|63903|63883|63919.9|63899.9|63892.2|63872.2|574
1752193800000|2025-07-11 00:30:00|63902.1|63882.1|63930|63910|63953.1|63933.1|63897.5|63877.5|602
1752194100000|2025-07-11 00:35:00|63930.4|63910.4|63937.4|63917.4|63971.8|63951.8|63927.4|63907.4|488
1752194400000|2025-07-11 00:40:00|63937.2|63917.2|63938.3|63918.3|63943.1|63923.1|63915.5|63895.5|448
1752194700000|2025-07-11 00:45:00|63938.2|63918.2|63933.5|63913.5|63951|63931|63928.9|63908.9|494
1752195000000|2025-07-11 00:50:00|63933.8|63913.8|63956.3|63936.3|63958.7|63938.7|63928.2|63908.2|543
1752195300000|2025-07-11 00:55:00|63956.5|63936.5|63916.9|63896.9|63969.1|63949.1|63884|63864|769
1752195600000|2025-07-11 01:00:00|63917.3|63897.3|63922.6|63902.6|63926.2|63906.2|63904.1|63884.1|488
1752195900000|2025-07-11 01:05:00|63922.7|63902.7|63941.3|63921.3|63950.4|63930.4|63911.5|63891.5|450
1752196200000|2025-07-11 01:10:00|63941.1|63921.1|63925|63905|63941.1|63921.1|63918.2|63898.2|413
1752196500000|2025-07-11 01:15:00|63924.9|63904.9|63908.9|63888.9|63924.9|63904.9|63899.2|63879.2|396
1752196800000|2025-07-11 01:20:00|63908.7|63888.7|63909.9|63889.9|63926|63906|63905.4|63885.4|378
1752197100000|2025-07-11 01:25:00|63909.7|63889.7|63900.2|63880.2|63916.5|63896.5|63890.9|63870.9|420
1752197400000|2025-07-11 01:30:00|63899.9|63879.9|63892.7|63872.7|63902.3|63882.3|63882.1|63862.1|374
1752197700000|2025-07-11 01:35:00|63893.5|63873.5|63875.2|63855.2|63897.6|63877.6|63872.7|63852.7|437
1752198000000|2025-07-11 01:40:00|63874.9|63854.9|63871.6|63851.6|63881.8|63861.8|63857.2|63837.2|387
1752198300000|2025-07-11 01:45:00|63871.5|63851.5|63885.8|63865.8|63896.6|63876.6|63868.1|63848.1|357
1752198600000|2025-07-11 01:50:00|63886|63866|63902.1|63882.1|63908.2|63888.2|63882.7|63862.7|356
1752198900000|2025-07-11 01:55:00|63902.2|63882.2|63914.3|63894.3|63920.9|63900.9|63900.3|63880.3|387
1752199200000|2025-07-11 02:00:00|63914.1|63894.1|63915.1|63895.1|63920.3|63900.3|63905.4|63885.4|337
1752199500000|2025-07-11 02:05:00|63915|63895|63915.1|63895.1|63924.8|63904.8|63908.2|63888.2|306
1752199800000|2025-07-11 02:10:00|63914.9|63894.9|63917.9|63897.9|63922.2|63902.2|63913.6|63893.6|257
1752200100000|2025-07-11 02:15:00|63918|63898|63918.4|63898.4|63921.6|63901.6|63909.2|63889.2|292
1752200400000|2025-07-11 02:20:00|63918.3|63898.3|63913|63893|63923.4|63903.4|63907.7|63887.7|284
1752200700000|2025-07-11 02:25:00|63912.9|63892.9|63910.3|63890.3|63912.9|63892.9|63899.7|63879.7|264
1752201000000|2025-07-11 02:30:00|63910.2|63890.2|63916|63896|63923.3|63903.3|63910.2|63890.2|336
1752201300000|2025-07-11 02:35:00|63915.8|63895.8|63911.5|63891.5|63915.8|63895.8|63902.6|63882.6|278
1752201600000|2025-07-11 02:40:00|63911.7|63891.7|63912.3|63892.3|63923.4|63903.4|63909.1|63889.1|301
1752201900000|2025-07-11 02:45:00|63912.4|63892.4|63928|63908|63929.4|63909.4|63911.6|63891.6|248
1752202200000|2025-07-11 02:50:00|63928.1|63908.1|63926.8|63906.8|63929|63909|63920.1|63900.1|276
1752202500000|2025-07-11 02:55:00|63927.1|63907.1|63937.7|63917.7|63938.9|63918.9|63926|63906|229
1752202800000|2025-07-11 03:00:00|63937.5|63917.5|63926.3|63906.3|63940.9|63920.9|63926.3|63906.3|273
1752203100000|2025-07-11 03:05:00|63926.6|63906.6|63923.6|63903.6|63928.3|63908.3|63920.3|63900.3|236
1752203400000|2025-07-11 03:10:00|63923.7|63903.7|63912|63892|63926.5|63906.5|63910.1|63890.1|226
1752203700000|2025-07-11 03:15:00|63912.1|63892.1|63903.2|63883.2|63912.3|63892.3|63900.4|63880.4|192
1752204000000|2025-07-11 03:20:00|63902.4|63882.4|63893.3|63873.3|63902.6|63882.6|63890.3|63870.3|278
1752204300000|2025-07-11 03:25:00|63893.1|63873.1|63878.1|63858.1|63893.3|63873.3|63877.1|63857.1|352
1752204600000|2025-07-11 03:30:00|63878|63858|63880.3|63860.3|63882.3|63862.3|63876.6|63856.6|237
1752204900000|2025-07-11 03:35:00|63880.1|63860.1|63874.1|63854.1|63883.4|63863.4|63870.4|63850.4|157
1752205200000|2025-07-11 03:40:00|63874.2|63854.2|63873.7|63853.7|63877.2|63857.2|63864.6|63844.6|166
1752205500000|2025-07-11 03:45:00|63873.8|63853.8|63877.4|63857.4|63877.6|63857.6|63868.3|63848.3|187
1752205800000|2025-07-11 03:50:00|63877.6|63857.6|63882.9|63862.9|63889.8|63869.8|63875.8|63855.8|262
1752206100000|2025-07-11 03:55:00|63883.3|63863.3|63879.9|63859.9|63885|63865|63871.6|63851.6|243
1752206400000|2025-07-11 04:00:00|63879.8|63859.8|63887.1|63867.1|63890.3|63870.3|63879.7|63859.7|257
1752206700000|2025-07-11 04:05:00|63887.2|63867.2|63881.1|63861.1|63887.6|63867.6|63873.9|63853.9|173
1752207000000|2025-07-11 04:10:00|63881.2|63861.2|63893.1|63873.1|63893.1|63873.1|63881.2|63861.2|194
1752207300000|2025-07-11 04:15:00|63893|63873|63908|63888|63908.6|63888.6|63893|63873|234
1752207600000|2025-07-11 04:20:00|63907.9|63887.9|63919.2|63899.2|63921|63901|63907.4|63887.4|217
1752207900000|2025-07-11 04:25:00|63920|63900|63943.8|63923.8|63946.4|63926.4|63919.8|63899.8|234
1752208200000|2025-07-11 04:30:00|63943.5|63923.5|63937.1|63917.1|63947.6|63927.6|63934.2|63914.2|233
1752208500000|2025-07-11 04:35:00|63937.2|63917.2|63924.8|63904.8|63937.7|63917.7|63919.6|63899.6|236
1752208800000|2025-07-11 04:40:00|63924.6|63904.6|63937.4|63917.4|63939.9|63919.9|63924.2|63904.2|199
1752209100000|2025-07-11 04:45:00|63937.2|63917.2|63931.1|63911.1|63938.2|63918.2|63926.6|63906.6|164
1752209400000|2025-07-11 04:50:00|63931|63911|63916.1|63896.1|63933.6|63913.6|63915.5|63895.5|222
1752209700000|2025-07-11 04:55:00|63915.8|63895.8|63910|63890|63916.2|63896.2|63907.2|63887.2|220
1752210000000|2025-07-11 05:00:00|63910.2|63890.2|63902.2|63882.2|63912.8|63892.8|63902.1|63882.1|268
1752210300000|2025-07-11 05:05:00|63903.2|63883.2|63905.7|63885.7|63910.5|63890.5|63898.7|63878.7|216
1752210600000|2025-07-11 05:10:00|63905.3|63885.3|63904.1|63884.1|63916.6|63896.6|63896.6|63876.6|218
1752210900000|2025-07-11 05:15:00|63901.9|63881.9|63885.7|63865.7|63904.6|63884.6|63885.7|63865.7|234
1752211200000|2025-07-11 05:20:00|63885.6|63865.6|63877.9|63857.9|63889.3|63869.3|63876.7|63856.7|281
1752211500000|2025-07-11 05:25:00|63877.7|63857.7|63887.4|63867.4|63888.7|63868.7|63876.7|63856.7|246
1752211800000|2025-07-11 05:30:00|63887.5|63867.5|63877.4|63857.4|63891.3|63871.3|63877.3|63857.3|231
1752212100000|2025-07-11 05:35:00|63877.5|63857.5|63875.4|63855.4|63882.8|63862.8|63868|63848|255
1752212400000|2025-07-11 05:40:00|63875.8|63855.8|63888.6|63868.6|63888.7|63868.7|63873.8|63853.8|200
1752212700000|2025-07-11 05:45:00|63888.4|63868.4|63888|63868|63891.3|63871.3|63883.1|63863.1|195
1752213000000|2025-07-11 05:50:00|63888.3|63868.3|63908.9|63888.9|63909.4|63889.4|63888|63868|237
1752213300000|2025-07-11 05:55:00|63909|63889|63900.8|63880.8|63910.4|63890.4|63895.9|63875.9|254
1752213600000|2025-07-11 06:00:00|63901.1|63881.1|63921.7|63901.7|63943.4|63923.4|63900.6|63880.6|512
1752213900000|2025-07-11 06:05:00|63922.2|63902.2|63909.1|63894.1|63930.8|63912.9|63908.8|63888.8|482
1752214200000|2025-07-11 06:10:00|63909|63894|63911.6|63891.6|63922.5|63907.5|63902.1|63887.1|442
1752214500000|2025-07-11 06:15:00|63911.4|63891.4|63889.8|63874.8|63911.6|63893.9|63888.9|63873.9|417
1752214800000|2025-07-11 06:20:00|63890.1|63875.1|63885.8|63870.8|63893.3|63875.1|63876.1|63860.7|425
1752215100000|2025-07-11 06:25:00|63885.6|63870.6|63886.7|63866.7|63888.3|63870.6|63872.2|63856.1|487
1752215400000|2025-07-11 06:30:00|63886.9|63866.9|63906.7|63886.7|63913.1|63893.1|63875.2|63859.5|538
1752215700000|2025-07-11 06:35:00|63906.5|63886.5|63891.7|63876.7|63906.5|63886.5|63880.3|63862.9|450
1752216000000|2025-07-11 06:40:00|63891.9|63876.9|63883.8|63863.8|63903|63885.6|63876.1|63861.1|465
1752216300000|2025-07-11 06:45:00|63883.9|63863.9|63880.6|63860.6|63891|63871|63864.7|63844.7|438
1752216600000|2025-07-11 06:50:00|63880.8|63860.8|63877.8|63862.8|63886.5|63866.5|63867.3|63852.3|489
1752216900000|2025-07-11 06:55:00|63877.9|63862.9|63917|63902|63919.8|63904.8|63877.8|63862.8|544
1752217200000|2025-07-11 07:00:00|63913.9|63898.9|63879|63864|63913.9|63898.9|63879|63863.8|509
1752217500000|2025-07-11 07:05:00|63878.7|63863.7|63852.1|63832.1|63882.2|63867.2|63839.6|63824.6|542
1752217800000|2025-07-11 07:10:00|63852|63832|63851.8|63836.8|63860.4|63845.4|63845.9|63829.3|467
1752218100000|2025-07-11 07:15:00|63848.6|63833.6|63813.7|63793.7|63848.9|63833.9|63803.3|63788.3|596
1752218400000|2025-07-11 07:20:00|63813.5|63793.5|63805.9|63790.9|63824.2|63806.8|63802.7|63787.7|523
1752218700000|2025-07-11 07:25:00|63805.8|63790.8|63808.7|63793.7|63816.6|63801.6|63802.6|63787.5|465
1752219000000|2025-07-11 07:30:00|63808.8|63793.8|63818.6|63798.6|63822.7|63807.7|63808.3|63793.3|431
1752219300000|2025-07-11 07:35:00|63818.4|63798.4|63819|63804|63828.1|63809.9|63813.1|63797.1|424
1752219600000|2025-07-11 07:40:00|63818.9|63803.9|63821.8|63806.8|63824.7|63809.7|63810.7|63795.7|391
1752219900000|2025-07-11 07:45:00|63821.9|63806.9|63834.7|63814.7|63835.6|63818.4|63821.2|63805.6|428
1752220200000|2025-07-11 07:50:00|63834.6|63814.6|63859.3|63844.3|63860.1|63845.1|63831.2|63811.2|427
1752220500000|2025-07-11 07:55:00|63859.5|63844.5|63840.4|63825.4|63867.1|63852.1|63836.6|63820.8|574
1752220800000|2025-07-11 08:00:00|63840|63825|63863.4|63848.4|63865.8|63849.9|63833.2|63817.5|569
1752221100000|2025-07-11 08:05:00|63863.3|63848.3|63855|63840|63875.8|63860.8|63849.4|63834.4|456
1752221400000|2025-07-11 08:10:00|63854.9|63839.9|63835.9|63820.9|63865.3|63850.3|63825.2|63810.2|398
1752221700000|2025-07-11 08:15:00|63836|63821|63831.3|63816.3|63838.3|63823.3|63821.9|63806.8|358
1752222000000|2025-07-11 08:20:00|63831.8|63816.8|63849.7|63834.7|63855.4|63840.4|63824|63809|431
1752222300000|2025-07-11 08:25:00|63852.1|63832.1|63857.3|63842.3|63860.4|63845.4|63838.3|63823.3|319
1752222600000|2025-07-11 08:30:00|63857.6|63842.6|63855.9|63840.9|63867|63852|63846.3|63831.2|354
1752222900000|2025-07-11 08:35:00|63855.8|63840.8|63863.1|63848.1|63866.7|63851.7|63852.4|63837.4|388
1752223200000|2025-07-11 08:40:00|63862.8|63847.8|63859.8|63844.8|63865.8|63850.8|63850.9|63835.9|376
1752223500000|2025-07-11 08:45:00|63859.7|63844.7|63867.3|63852.3|63876.1|63856.1|63852.7|63837.7|463
1752223800000|2025-07-11 08:50:00|63867.2|63852.2|63889|63874|63890.1|63875.1|63859.6|63844.6|435
1752224100000|2025-07-11 08:55:00|63889.1|63874.1|63876.7|63861.7|63890|63875|63871.3|63856.3|442
1752224400000|2025-07-11 09:00:00|63876.6|63861.6|63861.3|63846.3|63881.8|63866.6|63858.5|63843.5|508
1752224700000|2025-07-11 09:05:00|63861|63846|63861.6|63846.6|63874.5|63857|63860.3|63845.3|269
1752225000000|2025-07-11 09:10:00|63861.4|63846.4|63848.3|63833.3|63862.1|63847.1|63842.7|63827.7|375
1752225300000|2025-07-11 09:15:00|63848.2|63833.2|63855|63840|63858.4|63843.4|63841.4|63826.4|288
1752225600000|2025-07-11 09:20:00|63855.1|63840.1|63855.5|63840.5|63864.2|63849.2|63841.8|63826.8|370
1752225900000|2025-07-11 09:25:00|63855.7|63840.7|63874.6|63859.6|63876.7|63860.6|63854.4|63839.4|352
1752226200000|2025-07-11 09:30:00|63874.8|63859.8|63877.2|63862.2|63881.1|63866.1|63871|63856|319
1752226500000|2025-07-11 09:35:00|63877.4|63862.4|63849.7|63834.7|63877.5|63862.5|63848.6|63833.4|361
1752226800000|2025-07-11 09:40:00|63849.6|63834.6|63825.7|63810.7|63854.2|63838.2|63818.7|63803.7|434
1752227100000|2025-07-11 09:45:00|63825.2|63810.2|63829|63814|63838.2|63823.2|63825.1|63810.1|344
1752227400000|2025-07-11 09:50:00|63829.1|63814.1|63826.7|63811.7|63835.3|63820.3|63818.9|63803.9|414
1752227700000|2025-07-11 09:55:00|63826.6|63811.6|63805.9|63790.9|63826.9|63811.9|63804.2|63789.2|411
1752228000000|2025-07-11 10:00:00|63806.2|63791.2|63808|63793|63810|63795|63796.6|63779.1|449
1752228300000|2025-07-11 10:05:00|63808.1|63793.1|63819.2|63804.2|63819.2|63804.2|63800.2|63784.8|388
1752228600000|2025-07-11 10:10:00|63819.3|63804.3|63813.3|63793.3|63820.3|63804.3|63806.8|63788|330
1752228900000|2025-07-11 10:15:00|63813.2|63793.2|63815|63795|63824.5|63807.9|63804.1|63789|411
1752229200000|2025-07-11 10:20:00|63814.7|63794.7|63815.8|63795.8|63818.5|63798.7|63808.2|63788.2|485
1752229500000|2025-07-11 10:25:00|63814.9|63794.9|63816.7|63796.7|63821.3|63801.3|63813.1|63793.1|464
1752229800000|2025-07-11 10:30:00|63817|63797|63840.2|63820.2|63840.6|63820.6|63809.2|63789.2|433
1752230100000|2025-07-11 10:35:00|63840.3|63820.3|63837.9|63822.9|63849.2|63829.2|63832|63814.8|328
1752230400000|2025-07-11 10:40:00|63837.8|63822.8|63828|63813|63839.6|63823.1|63818.9|63803.9|373
1752230700000|2025-07-11 10:45:00|63828.1|63813.1|63837.3|63817.3|63840.5|63823.6|63823.7|63808.7|335
1752231000000|2025-07-11 10:50:00|63837.8|63817.8|63821.2|63806.2|63841.8|63825.7|63819.2|63804.2|397
1752231300000|2025-07-11 10:55:00|63821.8|63806.8|63820.3|63805.3|63825.9|63810.9|63812.1|63797.1|481
1752231600000|2025-07-11 11:00:00|63820.6|63805.6|63802.9|63787.9|63827.8|63812.8|63802.9|63787.9|532
1752231900000|2025-07-11 11:05:00|63802.8|63787.8|63783.5|63768.5|63810.9|63790.9|63782.6|63767.6|451
1752232200000|2025-07-11 11:10:00|63783.7|63768.7|63800.8|63780.8|63801.6|63781.6|63774.9|63759.9|455
1752232500000|2025-07-11 11:15:00|63799.8|63779.8|63813.9|63798.9|63816.7|63800.3|63796.5|63776.5|398
1752232800000|2025-07-11 11:20:00|63814.1|63799.1|63830.9|63815.9|63836.3|63818.8|63812.4|63796.6|350
1752233100000|2025-07-11 11:25:00|63831.1|63816.1|63846.5|63826.5|63852|63834.3|63830.5|63815.5|496
1752233400000|2025-07-11 11:30:00|63846.7|63826.7|63825.5|63810.5|63848|63828|63821.4|63801.7|447
1752233700000|2025-07-11 11:35:00|63825.7|63810.7|63821.4|63806.4|63826.4|63811.1|63814.2|63799.2|343
1752234000000|2025-07-11 11:40:00|63821.3|63806.3|63820.8|63800.8|63824.9|63809.9|63806|63791|339
1752234300000|2025-07-11 11:45:00|63820|63800|63816.2|63796.2|63820|63800|63810.9|63790.9|413
1752234600000|2025-07-11 11:50:00|63816|63796|63838|63823|63839.7|63824.7|63807.8|63787.8|478
1752234900000|2025-07-11 11:55:00|63838.1|63823.1|63849.7|63829.7|63855.8|63839.8|63831.2|63816.2|606
1752235200000|2025-07-11 12:00:00|63849.2|63829.2|63842.7|63827.7|63857.4|63839.2|63835.4|63820.4|544
1752235500000|2025-07-11 12:05:00|63842.9|63827.9|63874.1|63854.1|63874.5|63854.5|63842.2|63827.2|490
1752235800000|2025-07-11 12:10:00|63873.8|63853.8|63860.9|63845.9|63878.3|63858.3|63850.9|63835.9|440
1752236100000|2025-07-11 12:15:00|63860.7|63845.7|63859.6|63844.6|63864.5|63849.5|63855.1|63837.7|357
1752236400000|2025-07-11 12:20:00|63860.9|63845.9|63852.6|63832.6|63875.8|63860.8|63850|63830|423
1752236700000|2025-07-11 12:25:00|63849.9|63834.9|63844.8|63824.8|63852.1|63837.1|63833.1|63815.5|309
1752237000000|2025-07-11 12:30:00|63844.4|63824.4|63809.4|63789.4|63847.9|63827.9|63808.8|63788.8|638
1752237300000|2025-07-11 12:35:00|63809.5|63789.5|63817.5|63797.5|63817.7|63797.7|63782.5|63762.5|716
1752237600000|2025-07-11 12:40:00|63817.6|63797.6|63840.5|63820.5|63851.4|63831.4|63816.7|63796.7|612
1752237900000|2025-07-11 12:45:00|63840.1|63820.1|63842.2|63827.2|63847|63832|63819.9|63803.3|569
1752238200000|2025-07-11 12:50:00|63842.1|63827.1|63854.6|63839.6|63859|63842.8|63835.7|63818.9|526
1752238500000|2025-07-11 12:55:00|63854.7|63839.7|63845.3|63825.3|63864.6|63844.6|63840.7|63823.1|518
1752238800000|2025-07-11 13:00:00|63845.2|63825.2|63849.6|63829.6|63850.3|63834.5|63830.3|63815.1|676
1752239100000|2025-07-11 13:05:00|63849.7|63829.7|63849.5|63829.5|63855.6|63837.4|63837.5|63818.9|549
1752239400000|2025-07-11 13:10:00|63849.4|63829.4|63837.9|63822.9|63855|63835|63835|63817.5|537
1752239700000|2025-07-11 13:15:00|63837.8|63822.8|63846.5|63826.5|63855.9|63835.9|63837.8|63820.1|503
1752240000000|2025-07-11 13:20:00|63846.6|63826.6|63810.9|63790.9|63853.5|63833.5|63809.8|63789.8|505
1752240300000|2025-07-11 13:25:00|63811.1|63791.1|63810|63790|63816.5|63796.5|63799.4|63779.4|557
1752240600000|2025-07-11 13:30:00|63809.7|63789.7|63809.3|63789.3|63828.5|63812.9|63799.9|63784.9|699
1752240900000|2025-07-11 13:35:00|63809.7|63789.7|63764|63744|63828.2|63811.3|63763.2|63743.2|668
1752241200000|2025-07-11 13:40:00|63764.1|63744.1|63766.9|63746.9|63773.1|63753.1|63706.9|63686.9|748
1752241500000|2025-07-11 13:45:00|63767|63747|63805.4|63785.4|63811.2|63791.2|63767|63747|673
1752241800000|2025-07-11 13:50:00|63805.3|63785.3|63823.6|63803.6|63824.3|63806.8|63791|63772.5|587
1752242100000|2025-07-11 13:55:00|63823.7|63803.7|63844.1|63824.1|63844.1|63824.1|63819.6|63803.7|687
1752242400000|2025-07-11 14:00:00|63843.9|63823.9|63843|63823|63859.2|63842.2|63839.9|63819.9|709
1752242700000|2025-07-11 14:05:00|63844.8|63824.8|63856.4|63836.4|63859.2|63839.2|63833.1|63813.1|638
1752243000000|2025-07-11 14:10:00|63854.2|63834.2|63867.5|63847.5|63867.8|63847.8|63837.8|63822.8|746
1752243300000|2025-07-11 14:15:00|63867.1|63847.1|63902.4|63887.4|63921.6|63901.6|63866.9|63846.9|696
1752243600000|2025-07-11 14:20:00|63902.5|63887.5|63887.8|63872.8|63906.2|63891.2|63871.2|63856.2|591
1752243900000|2025-07-11 14:25:00|63887.7|63872.7|63879.6|63864.6|63891.4|63876.4|63874.1|63859.1|535
1752244200000|2025-07-11 14:30:00|63880.1|63865.1|63839.4|63819.4|63881.2|63866.2|63837.2|63817.2|603
1752244500000|2025-07-11 14:35:00|63840.3|63820.3|63851.4|63836.4|63853.3|63838.3|63832.8|63817.6|552
1752244800000|2025-07-11 14:40:00|63851.3|63836.3|63848.5|63833.5|63864.4|63846.9|63838.8|63823.8|529
1752245100000|2025-07-11 14:45:00|63848.6|63833.6|63831.6|63816.6|63869.1|63854.1|63829.2|63814.2|497
1752245400000|2025-07-11 14:50:00|63831.5|63816.5|63821|63806|63851.7|63836.7|63820.8|63804.2|626
1752245700000|2025-07-11 14:55:00|63821.1|63806.1|63819.6|63804.6|63826.3|63811.3|63811.7|63792.2|637
1752246000000|2025-07-11 15:00:00|63821.2|63806.2|63820.1|63805.1|63834.3|63819.3|63806.5|63791.5|670
1752246300000|2025-07-11 15:05:00|63820|63805|63803.2|63788.2|63823.4|63808.4|63803.1|63788.1|445
1752246600000|2025-07-11 15:10:00|63803.1|63788.1|63806.9|63791.9|63810.5|63795.5|63800.8|63785.8|407
1752246900000|2025-07-11 15:15:00|63807|63792|63810.2|63795.2|63826.4|63811.4|63801|63786|347
1752247200000|2025-07-11 15:20:00|63810.1|63795.1|63807.9|63792.9|63814.1|63799.1|63790.5|63775.5|386
1752247500000|2025-07-11 15:25:00|63807.8|63792.8|63808.6|63793.6|63824.5|63805.4|63804.6|63789.6|407
1752247800000|2025-07-11 15:30:00|63811.2|63791.2|63776|63761|63811.3|63791.3|63765.7|63750.7|534
1752248100000|2025-07-11 15:35:00|63775.8|63760.8|63767.6|63747.6|63779.7|63764.7|63758.3|63743.3|498
1752248400000|2025-07-11 15:40:00|63767.5|63747.5|63771|63756|63773.6|63758.6|63756.8|63738.1|523
1752248700000|2025-07-11 15:45:00|63771.2|63756.2|63779.6|63759.6|63784.9|63769.9|63764|63749|468
1752249000000|2025-07-11 15:50:00|63779.7|63759.7|63794.5|63779.5|63804.5|63787.6|63776.7|63756.7|420
1752249300000|2025-07-11 15:55:00|63793.3|63778.3|63804.1|63789.1|63811.2|63796.2|63789.4|63774.4|485
1752249600000|2025-07-11 16:00:00|63803.9|63788.9|63808.7|63788.7|63811.5|63795.2|63796|63778.2|649
1752249900000|2025-07-11 16:05:00|63808.6|63788.6|63820.5|63800.5|63831.5|63811.5|63808|63788|461
1752250200000|2025-07-11 16:10:00|63820.4|63800.4|63822|63802|63834.4|63814.4|63819.2|63800.4|464
1752250500000|2025-07-11 16:15:00|63821.9|63801.9|63819.3|63799.3|63834.4|63814.4|63803.7|63783.7|432
1752250800000|2025-07-11 16:20:00|63819.1|63799.1|63826.2|63806.2|63836.9|63816.9|63796.6|63776.6|398
1752251100000|2025-07-11 16:25:00|63819.4|63804.4|63827.9|63807.9|63840.3|63820.3|63818.4|63802.3|443
1752251400000|2025-07-11 16:30:00|63828|63808|63831.9|63811.9|63845.6|63828|63824.8|63804.8|395
1752251700000|2025-07-11 16:35:00|63831.7|63811.7|63832.6|63812.6|63835.2|63818.2|63824.3|63804.3|411
1752252000000|2025-07-11 16:40:00|63833.7|63813.7|63827.3|63807.3|63838.5|63818.5|63826.3|63806.3|409
1752252300000|2025-07-11 16:45:00|63827.9|63807.9|63805.7|63785.7|63828|63808|63797.6|63777.6|451
1752252600000|2025-07-11 16:50:00|63804.5|63784.5|63831.6|63811.6|63831.8|63811.8|63796.4|63776.4|407
1752252900000|2025-07-11 16:55:00|63831.5|63811.5|63830.2|63810.2|63834.5|63815.2|63820.2|63800.2|419
1752253200000|2025-07-11 17:00:00|63830.1|63810.1|63838.1|63818.1|63838.7|63818.7|63825|63807.7|437
1752253500000|2025-07-11 17:05:00|63838.2|63818.2|63838.1|63818.1|63840.5|63820.5|63823.9|63803.9|272
1752253800000|2025-07-11 17:10:00|63838|63818|63817.1|63797.1|63840.3|63820.3|63815.9|63795.9|253
1752254100000|2025-07-11 17:15:00|63816.9|63796.9|63821.3|63806.3|63825.5|63806.5|63813.9|63794.6|215
1752254400000|2025-07-11 17:20:00|63821.2|63806.2|63855.1|63835.1|63856.8|63836.8|63820.7|63801.8|231
1752254700000|2025-07-11 17:25:00|63855.3|63835.3|63834.2|63814.2|63859.4|63839.4|63832.7|63812.7|287
1752255000000|2025-07-11 17:30:00|63834.1|63814.1|63835.8|63815.8|63844|63824|63833|63813|275
1752255300000|2025-07-11 17:35:00|63836|63816|63823.6|63808.6|63844.9|63824.9|63819.1|63804.1|280
1752255600000|2025-07-11 17:40:00|63823.7|63808.7|63822.1|63802.1|63826.1|63811.1|63815.1|63795.1|263
1752255900000|2025-07-11 17:45:00|63822|63802|63824.1|63804.1|63825|63805|63814.4|63794.4|212
1752256200000|2025-07-11 17:50:00|63824.2|63804.2|63825.2|63805.2|63829.1|63809.1|63819.4|63799.4|191
1752256500000|2025-07-11 17:55:00|63825.4|63805.4|63822.2|63802.2|63830.7|63810.7|63819.1|63799.1|184
1752256800000|2025-07-11 18:00:00|63821.1|63801.1|63819.5|63799.5|63821.6|63801.6|63808.5|63788.5|309
1752257100000|2025-07-11 18:05:00|63820.7|63800.7|63833.4|63813.4|63839.6|63819.6|63820.5|63800.5|386
1752257400000|2025-07-11 18:10:00|63833.3|63813.3|63837.3|63817.3|63844.8|63824.8|63829.5|63809.5|319
1752257700000|2025-07-11 18:15:00|63837.4|63817.4|63832.7|63812.7|63843.2|63823.2|63826.9|63806.9|304
1752258000000|2025-07-11 18:20:00|63832.8|63812.8|63818.5|63798.5|63835.8|63815.8|63817.1|63797.1|270
1752258300000|2025-07-11 18:25:00|63818.4|63798.4|63834.5|63819.5|63835.7|63819.6|63817.9|63797.9|330
1752258600000|2025-07-11 18:30:00|63832.9|63817.9|63822.4|63807.4|63841.3|63823.9|63817.2|63802.2|326
1752258900000|2025-07-11 18:35:00|63821.9|63806.9|63826.8|63811.8|63827.2|63812.2|63819.7|63802.3|258
1752259200000|2025-07-11 18:40:00|63826.9|63811.9|63827.3|63807.3|63838.7|63823.7|63825.8|63807.1|344
1752259500000|2025-07-11 18:45:00|63827.2|63807.2|63827.5|63807.5|63829.6|63809.6|63818.6|63798.6|244
1752259800000|2025-07-11 18:50:00|63827.7|63807.7|63830.3|63810.3|63833.3|63813.3|63824.6|63804.6|291
1752260100000|2025-07-11 18:55:00|63830.4|63810.4|63849.4|63829.4|63850|63830|63829.8|63809.8|425
1752260400000|2025-07-11 19:00:00|63849|63829|63858.1|63838.1|63860.5|63840.5|63843.4|63823.4|444
1752260700000|2025-07-11 19:05:00|63857.8|63837.8|63858|63838|63863.8|63843.8|63854.4|63834.4|349
1752261000000|2025-07-11 19:10:00|63858.1|63838.1|63855|63835|63860.7|63840.7|63853.9|63833.9|297
1752261300000|2025-07-11 19:15:00|63855.3|63835.3|63837.7|63817.7|63855.5|63837.2|63830.3|63810.3|337
1752261600000|2025-07-11 19:20:00|63838|63818|63849.1|63829.1|63851.1|63832.5|63833.1|63813.1|245
1752261900000|2025-07-11 19:25:00|63849|63829|63840.7|63820.7|63851.5|63831.5|63838.8|63820.6|273
1752262200000|2025-07-11 19:30:00|63840.6|63820.6|63843.8|63823.8|63843.8|63825.4|63831.5|63812.4|303
1752262500000|2025-07-11 19:35:00|63844.5|63824.5|63847.8|63827.8|63851.6|63831.6|63841.2|63821.2|256
1752262800000|2025-07-11 19:40:00|63847.2|63827.2|63848.4|63828.4|63856.6|63836.6|63843.6|63823.6|272
1752263100000|2025-07-11 19:45:00|63848.3|63828.3|63846.8|63826.8|63850.7|63830.7|63842.2|63822.2|207
1752263400000|2025-07-11 19:50:00|63846.7|63826.7|63852.8|63832.8|63852.8|63832.8|63845.3|63825.3|223
1752263700000|2025-07-11 19:55:00|63853.2|63833.2|63850.9|63830.9|63859.5|63839.5|63845.7|63825.7|300
1752264000000|2025-07-11 20:00:00|63851|63831|63857.5|63837.5|63859.5|63839.5|63849.6|63829.6|446
1752264300000|2025-07-11 20:05:00|63857.8|63837.8|63843.2|63823.2|63858.6|63838.6|63842.7|63822.7|244
1752264600000|2025-07-11 20:10:00|63842.8|63822.8|63857.1|63837.1|63857.3|63837.3|63840.7|63820.7|220
1752264900000|2025-07-11 20:15:00|63857.2|63837.2|63861.8|63841.8|63863.5|63843.5|63857.2|63837.2|156
1752265200000|2025-07-11 20:20:00|63862.4|63842.4|63881.8|63861.8|63881.8|63861.8|63862.4|63842.4|128
1752265500000|2025-07-11 20:25:00|63881.9|63861.9|63889.5|63869.5|63889.9|63869.9|63881.8|63861.8|199
1752265800000|2025-07-11 20:30:00|63889.8|63869.8|63887.5|63867.5|63897.9|63877.9|63886.3|63866.3|287
1752266100000|2025-07-11 20:35:00|63887.4|63867.4|63868.7|63848.7|63888.3|63868.3|63868.6|63848.6|176
1752266400000|2025-07-11 20:40:00|63869|63849|63853.4|63833.4|63869.6|63849.6|63852.8|63832.8|235
1752266700000|2025-07-11 20:45:00|63853.3|63833.3|63858.4|63838.4|63861.1|63841.1|63849.9|63829.9|353
1752267000000|2025-07-11 20:50:00|63858.5|63838.5|63826.7|63806.7|63858.5|63838.5|63817.5|63797.5|409
1752267300000|2025-07-11 20:55:00|63828.1|63808.1|63863.7|63796.4|63885.6|63820.1|63826.9|63783.2|413
1752436800000|2025-07-13 20:00:00|63975.7|63945.7|63975.7|63945.7|63975.7|63945.7|63975.7|63945.7|1
1752437100000|2025-07-13 20:05:00|63968.8|63938.8|63992.2|63962.2|64015.6|63962.2|63968.8|63914|3
1752437400000|2025-07-13 20:10:00|63992.1|63962.1|63992.1|63962.1|63992.1|63962.1|63992.1|63962.1|1
1752437700000|2025-07-13 20:15:00|63997.6|63967.6|63960.6|63930.6|64013.2|63967.6|63960.6|63908.2|17
1752438000000|2025-07-13 20:20:00|63991.2|63908.2|63993|63909.2|63994.9|63917|63987.9|63904.5|8
1752438300000|2025-07-13 20:25:00|63975.7|63945.7|63995.4|63904|63995.4|63945.7|63975.7|63904|5
1752438600000|2025-07-13 20:30:00|63978.4|63948.4|63994.8|63904.6|63994.8|63948.4|63978.4|63904.6|2
1752438900000|2025-07-13 20:35:00|64013.6|63899.6|64004|63903.6|64013.6|63903.6|64004|63898.6|6
1752439200000|2025-07-13 20:40:00|64003.9|63903.7|63982.5|63870.3|64003.9|63905.6|63982.5|63869.6|20
1752439500000|2025-07-13 20:45:00|63982.4|63870.4|63993|63879|64002.1|63905.1|63982.1|63870.4|13
1752439800000|2025-07-13 20:50:00|63990.3|63876.3|63995.7|63881.7|63998.5|63908.6|63990.3|63876.3|11
1752440100000|2025-07-13 20:55:00|63995.8|63881.8|63993|63879|63995.8|63881.8|63990.3|63876.3|6
1752440400000|2025-07-13 21:00:00|63994.4|63880.4|64001.2|63887.2|64001.3|63887.3|63994.4|63880.4|4
1752440700000|2025-07-13 21:05:00|64001.3|63887.3|63988.5|63902.7|64007.4|63939.9|63969.9|63859.9|29
1752441000000|2025-07-13 21:10:00|63987.8|63903.4|63959.2|63929.2|63987.8|63932.7|63957.9|63887.2|26
1752441300000|2025-07-13 21:15:00|63963.2|63933.2|63975.7|63945.7|63975.7|63945.7|63959.7|63929.7|12
1752441600000|2025-07-13 21:20:00|63981.9|63951.9|63993.1|63922.8|64001.8|63958|63980.6|63919.8|54
1752441900000|2025-07-13 21:25:00|63993.6|63922.3|63978.4|63948.4|63993.6|63948.4|63974.3|63922.3|3
1752442200000|2025-07-13 21:30:00|63984.7|63954.7|63994.9|63964.9|63999.4|63969.4|63978.4|63948.4|10
1752442500000|2025-07-13 21:35:00|63996.2|63966.2|63987.1|63967.1|63996.2|63969.9|63987.1|63963.5|12
1752442800000|2025-07-13 21:40:00|63988.5|63968.5|63943.3|63923.3|63991.6|63968.5|63929.6|63889.3|35
1752443100000|2025-07-13 21:45:00|63946|63926|63955.6|63935.6|63976|63938.4|63946|63915.2|8
1752443400000|2025-07-13 21:50:00|63977.8|63913.4|63952.9|63932.9|63977.8|63932.9|63926.2|63886.1|37
1752443700000|2025-07-13 21:55:00|63955.6|63935.6|63959|63939|63993|63939|63932.3|63896.9|46
1752444000000|2025-07-13 22:00:00|63947.5|63927.5|63895.3|63875.3|63984.5|63927.5|63892.3|63868.9|286
1752444300000|2025-07-13 22:05:00|63892.9|63872.9|63915|63887.8|63915|63891.1|63871|63849|293
1752444600000|2025-07-13 22:10:00|63914.4|63887.6|63945.6|63925.6|63986.6|63966.6|63910|63881.3|286
1752444900000|2025-07-13 22:15:00|63946.7|63926.7|63935.7|63915.7|63957.6|63937.6|63932.8|63912.8|223
1752445200000|2025-07-13 22:20:00|63935.8|63915.8|63948.3|63928.3|63978.1|63953.9|63932.6|63912.4|227
1752445500000|2025-07-13 22:25:00|63948.4|63928.4|63960.9|63940.6|63974|63954|63946.2|63925.6|156
1752445800000|2025-07-13 22:30:00|63961.1|63941.1|63952.1|63932.1|63976.4|63956.4|63951.2|63931.2|233
1752446100000|2025-07-13 22:35:00|63951.7|63931.7|63945.4|63925.4|63956.9|63936.9|63942.2|63922.2|223
1752446400000|2025-07-13 22:40:00|63945.3|63925.3|63954.1|63934.1|63955.5|63935.5|63938.5|63918.5|159
1752446700000|2025-07-13 22:45:00|63952.1|63932.1|63943.5|63923.5|63952.9|63932.9|63941.8|63921.8|154
1752447000000|2025-07-13 22:50:00|63943.9|63923.9|63955.3|63935.3|63964.1|63944.1|63943.9|63923.9|221
1752447300000|2025-07-13 22:55:00|63955.4|63935.4|63977.4|63957.4|63979|63959|63952.4|63932.4|201
1752447600000|2025-07-13 23:00:00|63977.5|63957.5|63970.8|63950.8|63984.1|63964.1|63969.7|63949.7|208
1752447900000|2025-07-13 23:05:00|63970.4|63950.4|63957.8|63937.8|63980.3|63960.3|63956.3|63936.3|173
1752448200000|2025-07-13 23:10:00|63957.7|63937.7|63954.6|63934.6|63965.5|63945.5|63949.2|63929.2|178
1752448500000|2025-07-13 23:15:00|63954.5|63934.5|63936.2|63916.2|63954.7|63934.7|63934.4|63914.4|175
1752448800000|2025-07-13 23:20:00|63936.1|63916.1|63929.7|63909.7|63936.1|63916.1|63922|63902|188
1752449100000|2025-07-13 23:25:00|63929.5|63909.5|63911.9|63891.9|63934.1|63914.1|63902.1|63882.1|182
1752449400000|2025-07-13 23:30:00|63910.1|63890.1|63908.4|63888.4|63914.4|63894.4|63897.4|63877.4|182
1752449700000|2025-07-13 23:35:00|63908.3|63888.3|63913.8|63893.8|63925.4|63905.4|63905.6|63885.6|197
1752450000000|2025-07-13 23:40:00|63913.7|63893.7|63899.7|63879.7|63914.3|63894.3|63887.8|63867.8|180
1752450300000|2025-07-13 23:45:00|63899.6|63879.6|63899.7|63879.7|63900.1|63880.1|63890.6|63870.6|151
1752450600000|2025-07-13 23:50:00|63899.5|63879.5|63887.5|63867.5|63908.9|63888.9|63885.4|63865.4|167
1752450900000|2025-07-13 23:55:00|63887.6|63867.6|63879.3|63859.3|63891.3|63871.3|63878.9|63858.9|149
1752451200000|2025-07-14 00:00:00|63879.2|63859.2|63864.9|63844.9|63884|63864|63863.6|63843.6|383
1752451500000|2025-07-14 00:05:00|63866.8|63846.8|63844.6|63824.6|63871|63851|63840.1|63820.1|243
1752451800000|2025-07-14 00:10:00|63844.5|63824.5|63840.6|63820.6|63847.9|63827.9|63840.1|63820.1|221
1752452100000|2025-07-14 00:15:00|63840.5|63820.5|63842.5|63822.5|63847.2|63827.2|63838.9|63818.9|279
1752452400000|2025-07-14 00:20:00|63843|63823|63852.4|63832.4|63861.4|63841.4|63843|63823|260
1752452700000|2025-07-14 00:25:00|63852.7|63832.7|63858.2|63838.2|63858.6|63838.6|63850.6|63830.6|175
1752453000000|2025-07-14 00:30:00|63857.7|63837.7|63860.8|63840.8|63860.8|63840.8|63851.3|63831.3|249
1752453300000|2025-07-14 00:35:00|63860.9|63840.9|63856.2|63836.2|63860.9|63840.9|63850.8|63830.8|233
1752453600000|2025-07-14 00:40:00|63856.4|63836.4|63854.9|63834.9|63877.2|63857.2|63852.7|63832.7|255
1752453900000|2025-07-14 00:45:00|63855|63835|63844.8|63824.8|63856.1|63836.1|63840.3|63820.3|197
1752454200000|2025-07-14 00:50:00|63844.5|63824.5|63833.4|63813.4|63848.2|63828.2|63832|63812|241
1752454500000|2025-07-14 00:55:00|63832.7|63812.7|63822.8|63802.8|63833.3|63813.3|63819.7|63799.7|285
1752454800000|2025-07-14 01:00:00|63822.9|63802.9|63821.7|63801.7|63826.5|63806.5|63816|63796|305
1752455100000|2025-07-14 01:05:00|63821.6|63801.6|63820.9|63800.9|63823.7|63803.7|63813.3|63793.3|265
1752455400000|2025-07-14 01:10:00|63820.7|63800.7|63808.3|63788.3|63821.3|63801.3|63800.8|63780.8|215
1752455700000|2025-07-14 01:15:00|63808.4|63788.4|63805.3|63785.3|63810.5|63790.5|63802.8|63782.8|226
1752456000000|2025-07-14 01:20:00|63803.3|63783.3|63810.7|63790.7|63824.4|63804.4|63800.5|63780.5|260
1752456300000|2025-07-14 01:25:00|63810.1|63790.1|63819.4|63799.4|63821.3|63801.3|63805.6|63785.6|265
1752456600000|2025-07-14 01:30:00|63819.7|63799.7|63825.2|63805.2|63836.8|63816.8|63816.7|63796.7|280
1752456900000|2025-07-14 01:35:00|63825|63805|63831.4|63811.4|63835.9|63815.9|63818.4|63798.4|270
1752457200000|2025-07-14 01:40:00|63831.3|63811.3|63823.8|63803.8|63831.6|63811.6|63816.8|63796.8|240
1752457500000|2025-07-14 01:45:00|63824|63804|63837.1|63817.1|63844.3|63824.3|63822.7|63802.7|279
1752457800000|2025-07-14 01:50:00|63838|63818|63847.4|63827.4|63850.2|63830.2|63830.2|63810.2|270
1752458100000|2025-07-14 01:55:00|63847.6|63827.6|63873.3|63853.3|63875.8|63855.8|63847.6|63827.6|355
1752458400000|2025-07-14 02:00:00|63874|63854|63869.4|63849.4|63875.3|63855.3|63859.9|63839.9|232
1752458700000|2025-07-14 02:05:00|63868.7|63848.7|63863.2|63843.2|63874.5|63854.5|63858.4|63838.4|221
1752459000000|2025-07-14 02:10:00|63863.4|63843.4|63850.8|63830.8|63863.8|63843.8|63850.1|63830.1|199
1752459300000|2025-07-14 02:15:00|63850.5|63830.5|63866.3|63846.3|63869|63849|63843.2|63823.2|236
1752459600000|2025-07-14 02:20:00|63866.6|63846.6|63891.9|63871.9|63895.3|63875.3|63865.8|63845.8|170
1752459900000|2025-07-14 02:25:00|63891.6|63871.6|63890.7|63870.7|63894.7|63874.7|63879.7|63859.7|234
1752460200000|2025-07-14 02:30:00|63890.2|63870.2|63897.5|63877.5|63900|63880|63885.9|63865.9|234
1752460500000|2025-07-14 02:35:00|63897.3|63877.3|63924.6|63904.6|63924.6|63904.6|63897|63877|224
1752460800000|2025-07-14 02:40:00|63923|63903|63930.1|63910.1|63937.7|63917.7|63921.5|63901.5|297
1752461100000|2025-07-14 02:45:00|63930.3|63910.3|63935.2|63915.2|63935.6|63918.2|63924.1|63904.1|172
1752461400000|2025-07-14 02:50:00|63935.3|63915.3|63916.7|63896.7|63935.5|63915.5|63914.9|63894.9|176
1752461700000|2025-07-14 02:55:00|63916.3|63896.3|63928.9|63908.9|63934.5|63914.5|63909.6|63889.6|230
1752462000000|2025-07-14 03:00:00|63928.6|63908.6|63921.1|63901.1|63935.3|63915.3|63921.1|63901.1|242
1752462300000|2025-07-14 03:05:00|63921.4|63901.4|63906.6|63886.6|63921.7|63901.7|63902.5|63883.4|187
1752462600000|2025-07-14 03:10:00|63906.7|63886.7|63907.5|63887.5|63908.2|63889.3|63897|63877|171
1752462900000|2025-07-14 03:15:00|63907.2|63887.2|63913.8|63893.8|63919.1|63899.1|63902.2|63882.2|187
1752463200000|2025-07-14 03:20:00|63913.7|63893.7|63899.2|63884.2|63919.7|63899.7|63899.2|63881.2|182
1752463500000|2025-07-14 03:25:00|63899.1|63884.1|63904|63884|63905.4|63887.4|63897.3|63877.3|160
1752463800000|2025-07-14 03:30:00|63903.8|63883.8|63910.6|63890.6|63910.6|63890.6|63900.9|63881.9|171
1752464100000|2025-07-14 03:35:00|63910.8|63890.8|63916|63896|63916.2|63900.3|63908.8|63888.8|149
1752464400000|2025-07-14 03:40:00|63916.5|63896.5|63909.9|63889.9|63918.7|63899|63909.2|63889.2|189
1752464700000|2025-07-14 03:45:00|63910.6|63890.6|63908|63888|63910.6|63890.6|63899.8|63879.8|151
1752465000000|2025-07-14 03:50:00|63908.2|63888.2|63897.7|63877.7|63908.2|63888.2|63871.7|63851.7|446
1752465300000|2025-07-14 03:55:00|63897.5|63877.5|63892.7|63872.7|63899|63879|63885.4|63865.4|194
1752465600000|2025-07-14 04:00:00|63893.1|63873.1|63910.6|63890.6|63917.9|63897.9|63893.1|63873.1|206
1752465900000|2025-07-14 04:05:00|63910.8|63890.8|63905.5|63885.5|63916.4|63896.4|63905.4|63885.4|122
1752466200000|2025-07-14 04:10:00|63905.2|63885.2|63905.4|63885.4|63914|63894|63903.7|63883.7|190
1752466500000|2025-07-14 04:15:00|63905.6|63885.6|63914.2|63894.2|63917|63897|63903.3|63883.3|189
1752466800000|2025-07-14 04:20:00|63913.8|63893.8|63911.3|63891.3|63921|63901|63910.2|63890.2|189
1752467100000|2025-07-14 04:25:00|63911.8|63891.8|63908.1|63888.1|63919.1|63899.1|63904.3|63884.3|221
1752467400000|2025-07-14 04:30:00|63908.3|63888.3|63912.8|63892.8|63919.7|63899.7|63907.9|63887.9|164
1752467700000|2025-07-14 04:35:00|63912.6|63892.6|63894.1|63874.1|63912.6|63892.6|63890.4|63870.4|197
1752468000000|2025-07-14 04:40:00|63894.2|63874.2|63908|63888|63908.2|63888.2|63887.9|63867.9|221
1752468300000|2025-07-14 04:45:00|63906.6|63886.6|63900.2|63880.2|63906.9|63886.9|63895.4|63875.4|257
1752468600000|2025-07-14 04:50:00|63900.1|63880.1|63904.6|63884.6|63905.8|63885.8|63896.6|63876.6|204
1752468900000|2025-07-14 04:55:00|63904.8|63884.8|63925.5|63905.5|63925.7|63905.7|63904.8|63884.8|219
1752469200000|2025-07-14 05:00:00|63925.6|63905.6|63928.1|63908.1|63943.3|63923.3|63925.5|63905.5|324
1752469500000|2025-07-14 05:05:00|63928|63908|63921.9|63901.9|63930.5|63910.5|63920.4|63900.4|319
1752469800000|2025-07-14 05:10:00|63921.8|63901.8|63911.5|63891.5|63921.9|63901.9|63908.4|63888.4|309
1752470100000|2025-07-14 05:15:00|63911.4|63891.4|63919.5|63899.5|63919.5|63899.5|63904.7|63884.7|244
1752470400000|2025-07-14 05:20:00|63919.1|63899.1|63935.4|63915.4|63935.4|63915.4|63913.4|63893.4|260
1752470700000|2025-07-14 05:25:00|63935.3|63915.3|63936.1|63916.1|63937.7|63917.7|63932.6|63912.6|217
1752471000000|2025-07-14 05:30:00|63936|63916|63941.8|63921.8|63943.9|63923.9|63933.2|63913.2|278
1752471300000|2025-07-14 05:35:00|63942.2|63922.2|63958.1|63938.1|63966.3|63946.3|63941.3|63921.3|345
1752471600000|2025-07-14 05:40:00|63958|63938|63960.4|63940.4|63978.9|63958.9|63956.7|63936.7|321
1752471900000|2025-07-14 05:45:00|63961.8|63941.8|63970.3|63950.3|63973.5|63953.5|63959|63939|313
1752472200000|2025-07-14 05:50:00|63970.1|63950.1|63963.4|63943.4|63977.5|63957.5|63960|63940|300
1752472500000|2025-07-14 05:55:00|63962.5|63942.5|63954.3|63934.3|63962.9|63942.9|63943.6|63923.6|390
1752472800000|2025-07-14 06:00:00|63954.2|63934.2|63971.9|63951.9|63973.8|63953.8|63951.2|63931.2|572
1752473100000|2025-07-14 06:05:00|63971.6|63951.6|63976.9|63956.9|63979.7|63959.7|63969.4|63949.4|385
1752473400000|2025-07-14 06:10:00|63977.4|63957.4|63998.8|63978.8|64001.6|63983.6|63976.7|63956.7|438
1752473700000|2025-07-14 06:15:00|63998.7|63978.7|64007|63992|64014.4|63999.4|63992.5|63974.5|363
1752474000000|2025-07-14 06:20:00|64007.2|63992.2|64023.8|64008.8|64037.3|64017.3|64007.2|63992.2|482
1752474300000|2025-07-14 06:25:00|64024|64009|64017.9|63997.9|64024.5|64009.2|64008.6|63992.7|474
1752474600000|2025-07-14 06:30:00|64018|63998|64012.4|63997.4|64021.9|64006.9|64002.8|63985.6|391
1752474900000|2025-07-14 06:35:00|64013.1|63998.1|63992.5|63972.5|64013.2|63998.2|63987.7|63972.4|360
1752475200000|2025-07-14 06:40:00|63993|63973|63984|63964|64004.8|63989.8|63971.5|63956.5|485
1752475500000|2025-07-14 06:45:00|63983.8|63963.8|63984.8|63964.8|63987|63972|63980.5|63963.7|420
1752475800000|2025-07-14 06:50:00|63984.6|63964.6|63976.3|63961.3|63989|63974|63971|63951|397
1752476100000|2025-07-14 06:55:00|63975.1|63960.1|63983|63963|63984.2|63969.1|63969|63954|487
1752476400000|2025-07-14 07:00:00|63981.5|63961.5|63977.2|63962.2|63985.2|63970.2|63962.5|63947.5|565
1752476700000|2025-07-14 07:05:00|63977.3|63962.3|63953|63938|63985.1|63967.3|63952.6|63937.6|463
1752477000000|2025-07-14 07:10:00|63953.2|63938.2|63932.9|63917.9|63958.1|63943.1|63926.5|63911.5|604
1752477300000|2025-07-14 07:15:00|63933|63918|63922.4|63907.4|63945.4|63930.4|63921.8|63906.8|460
1752477600000|2025-07-14 07:20:00|63922.5|63907.5|63915.3|63900.3|63926.4|63911.4|63914.1|63899.1|381
1752477900000|2025-07-14 07:25:00|63915.8|63900.8|63899.1|63884.1|63917.2|63902.2|63897.5|63882.5|356
1752478200000|2025-07-14 07:30:00|63899.2|63884.2|63897.7|63882.7|63917.8|63902.8|63893.6|63878.6|545
1752478500000|2025-07-14 07:35:00|63898.1|63883.1|63885|63870|63898.2|63883.2|63880.5|63865.5|452
1752478800000|2025-07-14 07:40:00|63886.4|63871.4|63865.8|63850.8|63889.1|63874.1|63865.5|63850.5|495
1752479100000|2025-07-14 07:45:00|63866.1|63851.1|63870.2|63855.2|63873.6|63858.6|63857.5|63842.5|468
1752479400000|2025-07-14 07:50:00|63870.6|63855.6|63871|63856|63882.2|63867.2|63862|63847|547
1752479700000|2025-07-14 07:55:00|63871.4|63856.4|63860.9|63845.9|63871.5|63856.5|63851.3|63836.3|520
1752480000000|2025-07-14 08:00:00|63862.5|63847.5|63857|63842|63865.8|63850.8|63848.1|63833.1|500
1752480300000|2025-07-14 08:05:00|63856.9|63841.9|63849.7|63834.7|63866.8|63851.8|63844.4|63829.4|506
1752480600000|2025-07-14 08:10:00|63849.5|63834.5|63873.6|63858.6|63877.8|63860.7|63849.4|63834.4|465
1752480900000|2025-07-14 08:15:00|63873.7|63858.7|63874.5|63859.5|63876.8|63861.8|63867.9|63852.9|439
1752481200000|2025-07-14 08:20:00|63874.4|63859.4|63876.7|63861.7|63888.7|63873.7|63873.9|63858.9|469
1752481500000|2025-07-14 08:25:00|63877|63862|63870.9|63855.9|63879.7|63864.7|63866.1|63851.1|383
1752481800000|2025-07-14 08:30:00|63871|63856|63851.3|63836.3|63871.8|63856.8|63848.8|63833.8|495
1752482100000|2025-07-14 08:35:00|63851.1|63836.1|63866.3|63851.3|63878.2|63863.2|63851.1|63836.1|429
1752482400000|2025-07-14 08:40:00|63866.4|63851.4|63861.4|63846.4|63875.2|63860.2|63860.9|63845.9|395
1752482700000|2025-07-14 08:45:00|63861.3|63846.3|63862|63847|63865.4|63850.4|63855|63840|399
1752483000000|2025-07-14 08:50:00|63861.9|63846.9|63878.6|63863.6|63889.5|63874.5|63856.3|63841.3|450
1752483300000|2025-07-14 08:55:00|63879.3|63864.3|63879.3|63864.3|63892.1|63877.1|63875.9|63860.9|457
1752483600000|2025-07-14 09:00:00|63878.8|63863.8|63894.6|63879.6|63896.5|63880.2|63877.9|63862.9|487
1752483900000|2025-07-14 09:05:00|63895.5|63880.5|63893.2|63878.2|63896.5|63880.5|63882.2|63867.2|353
1752484200000|2025-07-14 09:10:00|63888.5|63873.5|63869.8|63854.8|63889.7|63873.5|63863.5|63846.1|416
1752484500000|2025-07-14 09:15:00|63870|63855|63879.7|63859.7|63887|63872|63865.9|63850.9|393
1752484800000|2025-07-14 09:20:00|63879.8|63859.8|63865.7|63850.7|63880.9|63865.9|63860.9|63845.9|425
1752485100000|2025-07-14 09:25:00|63865.9|63850.9|63868.7|63853.7|63872.7|63857.7|63861.2|63846.2|412
1752485400000|2025-07-14 09:30:00|63869.3|63854.3|63842.7|63827.7|63871.6|63856.6|63841.3|63824.2|441
1752485700000|2025-07-14 09:35:00|63842.9|63827.9|63851.5|63836.5|63852.6|63837.6|63840.1|63825.1|398
1752486000000|2025-07-14 09:40:00|63853.1|63838.1|63858.9|63843.9|63868.3|63853.3|63849.8|63834.8|367
1752486300000|2025-07-14 09:45:00|63856.2|63841.2|63861.1|63846.1|63863.7|63846.1|63851|63835.7|278
1752486600000|2025-07-14 09:50:00|63861.2|63846.2|63864.5|63849.5|63875.8|63855.8|63861|63845.8|327
1752486900000|2025-07-14 09:55:00|63864.3|63849.3|63836.7|63816.7|63866.9|63849.5|63830.9|63815.4|510
1752487200000|2025-07-14 10:00:00|63837.4|63817.4|63818.7|63798.7|63840.2|63821|63815.3|63797.8|522
1752487500000|2025-07-14 10:05:00|63816.3|63801.3|63827.2|63812.2|63828.2|63813.2|63813.6|63795.7|377
1752487800000|2025-07-14 10:10:00|63827.3|63812.3|63821.1|63806.1|63828.2|63813.2|63816.4|63801.4|356
1752488100000|2025-07-14 10:15:00|63821.2|63806.2|63818.5|63803.5|63832.1|63817.1|63818.4|63803.4|359
1752488400000|2025-07-14 10:20:00|63818.6|63803.6|63829.4|63814.4|63829.7|63814.7|63815.5|63800.5|297
1752488700000|2025-07-14 10:25:00|63829.6|63814.6|63823.9|63808.9|63833.8|63818.8|63818.2|63803.2|312
1752489000000|2025-07-14 10:30:00|63824|63809|63840.9|63825.9|63841.7|63826.7|63824|63809|332
1752489300000|2025-07-14 10:35:00|63841.1|63826.1|63837.7|63822.7|63845|63830|63834.2|63819.2|298
1752489600000|2025-07-14 10:40:00|63837.8|63822.8|63848.7|63833.7|63851.7|63836.7|63837.8|63822.8|307
1752489900000|2025-07-14 10:45:00|63848.8|63833.8|63847.9|63832.9|63852.9|63837.9|63837.5|63822.5|276
1752490200000|2025-07-14 10:50:00|63848|63833|63851.1|63836.1|63851.6|63836.6|63846.1|63831.1|291
1752490500000|2025-07-14 10:55:00|63851|63836|63815.4|63800.4|63851.5|63836.5|63815.3|63800.3|422
1752490800000|2025-07-14 11:00:00|63815.5|63800.5|63824.3|63809.3|63826.9|63811.9|63814.1|63799.1|422
1752491100000|2025-07-14 11:05:00|63824.2|63809.2|63814.2|63799.2|63830.4|63815.4|63808.3|63793.3|480
1752491400000|2025-07-14 11:10:00|63814|63799|63817.4|63802.4|63822.2|63807.2|63809.4|63794.4|392
1752491700000|2025-07-14 11:15:00|63817.3|63802.3|63817.1|63802.1|63820|63805|63806.6|63791.6|406
1752492000000|2025-07-14 11:20:00|63817|63802|63808.9|63793.9|63817.2|63802.2|63808.9|63793.9|367
1752492300000|2025-07-14 11:25:00|63808.8|63793.8|63812.3|63797.3|63812.4|63797.4|63802|63787|341
1752492600000|2025-07-14 11:30:00|63812.6|63797.6|63838.9|63823.9|63843.9|63828.9|63812.4|63797.4|426
1752492900000|2025-07-14 11:35:00|63839.1|63824.1|63829.8|63814.8|63841.5|63826.5|63822.7|63807.7|345
1752493200000|2025-07-14 11:40:00|63829.9|63814.9|63832.4|63817.4|63836.2|63821.2|63827.6|63812.6|347
1752493500000|2025-07-14 11:45:00|63832.2|63817.2|63842.3|63827.3|63842.5|63827.5|63824|63807.8|427
1752493800000|2025-07-14 11:50:00|63842.2|63827.2|63843.7|63828.7|63856.5|63841.5|63837.6|63820.8|442
1752494100000|2025-07-14 11:55:00|63843.6|63828.6|63852.6|63837.6|63865|63850|63843.6|63828.6|608
1752494400000|2025-07-14 12:00:00|63852.7|63837.7|63841.4|63826.4|63855.3|63840.3|63835.7|63820.7|487
1752494700000|2025-07-14 12:05:00|63841.5|63826.5|63848.1|63833.1|63857.8|63842.8|63841.5|63826.5|350
1752495000000|2025-07-14 12:10:00|63848.2|63833.2|63853|63838|63854.2|63839.2|63840.7|63825.7|448
1752495300000|2025-07-14 12:15:00|63852.9|63837.9|63839.2|63824.2|63858.1|63843.1|63838.4|63822.4|420
1752495600000|2025-07-14 12:20:00|63839.3|63824.3|63854.2|63839.2|63856|63841|63836.3|63821.3|457
1752495900000|2025-07-14 12:25:00|63854.4|63839.4|63867.7|63852.7|63869|63854|63854|63839|471
1752496200000|2025-07-14 12:30:00|63867.6|63852.6|63882|63867|63883.9|63868.9|63866.6|63851.6|477
1752496500000|2025-07-14 12:35:00|63882.1|63867.1|63878.1|63863.1|63883.9|63868.9|63865.6|63850.6|518
1752496800000|2025-07-14 12:40:00|63877.9|63862.9|63881.8|63866.8|63883|63868|63873.2|63858.2|407
1752497100000|2025-07-14 12:45:00|63881.9|63866.9|63888|63873|63898.3|63883.3|63869.5|63854.5|504
1752497400000|2025-07-14 12:50:00|63888.1|63873.1|63886.7|63871.7|63888.7|63873.7|63881.2|63866.2|341
1752497700000|2025-07-14 12:55:00|63883.5|63868.5|63869.1|63854.1|63885.3|63870.3|63865.4|63850.4|421
1752498000000|2025-07-14 13:00:00|63869.7|63854.7|63879.1|63864.1|63880.4|63865.4|63864.6|63849.6|554
1752498300000|2025-07-14 13:05:00|63879.4|63864.4|63907.3|63892.3|63908.9|63893.9|63875.5|63860.5|458
1752498600000|2025-07-14 13:10:00|63907.5|63892.5|63900.7|63885.7|63924.6|63908.1|63897.1|63882.1|486
1752498900000|2025-07-14 13:15:00|63900.6|63885.6|63898.2|63883.2|63917.6|63902.6|63892.1|63877.1|443
1752499200000|2025-07-14 13:20:00|63898.3|63883.3|63908.9|63893.9|63911.5|63896.5|63891.7|63876.7|372
1752499500000|2025-07-14 13:25:00|63911.7|63896.7|63914.5|63899.5|63917.6|63902.6|63903.1|63888.1|413
1752499800000|2025-07-14 13:30:00|63912.2|63897.2|63891.8|63876.8|63929.8|63914.8|63891|63876|628
1752500100000|2025-07-14 13:35:00|63892.7|63877.7|63892.2|63877.2|63901.9|63886.9|63881.5|63866.5|662
1752500400000|2025-07-14 13:40:00|63894.6|63879.6|63903.3|63888.3|63906.4|63891.4|63885.4|63870.4|609
1752500700000|2025-07-14 13:45:00|63903.4|63888.4|63892.2|63877.2|63904.2|63889.2|63884.1|63866.8|632
1752501000000|2025-07-14 13:50:00|63892.1|63877.1|63904.9|63889.9|63905.5|63890.5|63882|63867|596
1752501300000|2025-07-14 13:55:00|63905|63890|63889.2|63874.2|63906.6|63890|63880.8|63863.9|640
1752501600000|2025-07-14 14:00:00|63889.6|63874.6|63898.9|63883.9|63908.3|63893.3|63889.4|63874.4|675
1752501900000|2025-07-14 14:05:00|63898.5|63883.5|63892.4|63877.4|63904.2|63888.3|63890.3|63875.3|530
1752502200000|2025-07-14 14:10:00|63892.3|63877.3|63879.7|63864.7|63896.9|63879.7|63878|63863|464
1752502500000|2025-07-14 14:15:00|63879.8|63864.8|63867.4|63847.4|63879.9|63864.9|63852.4|63837.4|469
1752502800000|2025-07-14 14:20:00|63867.5|63847.5|63852.7|63837.7|63869.3|63852.6|63844.5|63829.5|420
1752503100000|2025-07-14 14:25:00|63852.6|63837.6|63860.4|63840.4|63873|63856.5|63852|63837|532
1752503400000|2025-07-14 14:30:00|63860.7|63840.7|63835.6|63820.6|63873.8|63857.1|63834.3|63816.3|524
1752503700000|2025-07-14 14:35:00|63835.7|63820.7|63852.1|63837.1|63862.9|63847|63827.8|63812.8|427
1752504000000|2025-07-14 14:40:00|63852|63837|63857.1|63837.1|63868.7|63848.7|63845.6|63826.7|496
1752504300000|2025-07-14 14:45:00|63855|63835|63850.7|63835.7|63860.7|63843.6|63837.6|63820.4|470
1752504600000|2025-07-14 14:50:00|63851.1|63836.1|63893|63878|63907.4|63887.4|63850.8|63835.8|590
1752504900000|2025-07-14 14:55:00|63893.2|63878.2|63886.3|63871.3|63901.1|63886.1|63880.9|63862.6|678
1752505200000|2025-07-14 15:00:00|63886.6|63871.6|63892.3|63877.3|63895.9|63880|63878.3|63863.3|657
1752505500000|2025-07-14 15:05:00|63892.4|63877.4|63894.9|63874.9|63911.4|63896.4|63885.7|63870.7|488
1752505800000|2025-07-14 15:10:00|63894.6|63874.6|63886.5|63866.5|63897.1|63879.5|63876.1|63859.3|417
1752506100000|2025-07-14 15:15:00|63886.3|63866.3|63879.3|63864.3|63891.4|63876.4|63875.3|63858.7|413
1752506400000|2025-07-14 15:20:00|63878.9|63863.9|63890.7|63875.7|63894.5|63879.5|63878.7|63863.7|382
1752506700000|2025-07-14 15:25:00|63890.6|63875.6|63874.3|63854.3|63895.9|63880.9|63866.1|63850.7|397
1752507000000|2025-07-14 15:30:00|63873.5|63853.5|63848.8|63833.8|63882.1|63867.1|63847.9|63831.4|469
1752507300000|2025-07-14 15:35:00|63846.4|63831.4|63828.7|63813.7|63862.4|63842.4|63821.9|63806.9|452
1752507600000|2025-07-14 15:40:00|63828.6|63813.6|63846.9|63831.9|63850.5|63831.9|63819.6|63804.6|430
1752507900000|2025-07-14 15:45:00|63845.5|63830.5|63901.7|63886.7|63906.6|63891.6|63843.5|63828.5|536
1752508200000|2025-07-14 15:50:00|63901.8|63886.8|63956|63941|63959.5|63941.9|63899.7|63884.7|387
1752508500000|2025-07-14 15:55:00|63959.1|63944.1|63956.5|63936.5|63975.8|63960.8|63944.5|63929.5|583
1752508800000|2025-07-14 16:00:00|63956.4|63936.4|63955.7|63935.7|63970.2|63950.2|63933.3|63913.3|470
1752509100000|2025-07-14 16:05:00|63955.6|63935.6|63980.2|63960.2|63981.9|63961.9|63948.1|63928.1|379
1752509400000|2025-07-14 16:10:00|63980.3|63960.3|63977.1|63957.1|63998.9|63978.9|63966.8|63946.8|499
1752509700000|2025-07-14 16:15:00|63977.2|63957.2|63996.9|63981.9|64015.7|63998.1|63977.2|63957.2|441
1752510000000|2025-07-14 16:20:00|63999.9|63984.9|64008.6|63993.6|64011|63994.1|63986.6|63966.6|390
1752510300000|2025-07-14 16:25:00|64009.3|63994.3|64001.1|63981.1|64011.3|63994.5|63989.6|63969.6|419
1752510600000|2025-07-14 16:30:00|64001.3|63981.3|64004.4|63984.4|64010.9|63992.8|63993|63973|404
1752510900000|2025-07-14 16:35:00|64004.5|63984.5|64003.9|63983.9|64011.2|63992.5|63994.7|63974.7|342
1752511200000|2025-07-14 16:40:00|64003.8|63983.8|63994|63974|64006.9|63986.9|63987.8|63967.8|421
1752511500000|2025-07-14 16:45:00|63993.9|63973.9|63995.7|63975.7|64003.7|63983.7|63988.8|63968.8|348
1752511800000|2025-07-14 16:50:00|63995.8|63975.8|63985.8|63965.8|63995.9|63975.9|63983.2|63963.2|373
1752512100000|2025-07-14 16:55:00|63986.5|63966.5|64004.4|63984.4|64007|63987|63985.5|63965.5|316
1752512400000|2025-07-14 17:00:00|64004.3|63989.3|64002.5|63982.5|64005.6|63990.6|63980.5|63960.5|328
1752512700000|2025-07-14 17:05:00|64003.2|63983.2|64012.9|63992.9|64014.6|63994.6|64002.9|63982.9|288
1752513000000|2025-07-14 17:10:00|64012.8|63992.8|64008.9|63988.9|64015.5|63996.5|64006.6|63987.8|279
1752513300000|2025-07-14 17:15:00|64008.8|63988.8|64017.5|63997.5|64018.1|63998.1|64008.8|63988.8|235
1752513600000|2025-07-14 17:20:00|64017.4|63997.4|64006.7|63991.7|64018.7|63998.7|64001.1|63986.1|253
1752513900000|2025-07-14 17:25:00|64006.9|63991.9|63997.3|63977.3|64014.5|63994.5|63996|63976|243
1752514200000|2025-07-14 17:30:00|63997.2|63977.2|63999.3|63984.3|64001.2|63985.2|63994.6|63975.2|201
1752514500000|2025-07-14 17:35:00|63999.1|63984.1|64012.9|63992.9|64015|63995|63999.1|63984.1|215
1752514800000|2025-07-14 17:40:00|64014.1|63994.1|64023.5|64003.5|64024.8|64004.8|64010.1|63990.1|198
1752515100000|2025-07-14 17:45:00|64023.4|64003.4|64001.8|63981.8|64023.9|64003.9|64000.2|63980.2|215
1752515400000|2025-07-14 17:50:00|64001.2|63981.2|64014.1|63994.1|64014.5|63994.5|64001.2|63981.2|161
1752515700000|2025-07-14 17:55:00|64009.4|63989.4|64004.7|63989.7|64015.4|63995.4|64004.4|63984.4|246
1752516000000|2025-07-14 18:00:00|64004.6|63989.6|63999.4|63979.4|64006.5|63989.6|63994.7|63974.7|374
1752516300000|2025-07-14 18:05:00|63999.5|63979.5|64000.6|63980.6|64005.6|63985.6|63995.9|63975.9|178
1752516600000|2025-07-14 18:10:00|64001.4|63981.4|63997.2|63977.2|64002.8|63982.8|63993.8|63973.8|216
1752516900000|2025-07-14 18:15:00|63998.9|63978.9|63992.2|63972.2|64000|63980|63990.2|63970.2|174
1752517200000|2025-07-14 18:20:00|63992.3|63972.3|63996.9|63976.9|64005.2|63985.2|63990.2|63970.2|186
1752517500000|2025-07-14 18:25:00|63997.2|63977.2|63990.5|63970.5|63999.8|63979.8|63990.1|63970.1|192
1752517800000|2025-07-14 18:30:00|63990.7|63970.7|63969.3|63949.3|63991.4|63971.4|63964.1|63944.1|252
1752518100000|2025-07-14 18:35:00|63969.5|63949.5|63965.4|63945.4|63969.7|63949.7|63961.6|63941.6|223
1752518400000|2025-07-14 18:40:00|63965.5|63945.5|63954.2|63934.2|63965.8|63945.8|63951.3|63931.3|225
1752518700000|2025-07-14 18:45:00|63954.4|63934.4|63971.2|63951.2|63971.4|63951.4|63950.3|63930.3|269
1752519000000|2025-07-14 18:50:00|63970.8|63950.8|63967.5|63947.5|63977|63957|63966.5|63946.5|265
1752519300000|2025-07-14 18:55:00|63967.6|63947.6|63965|63945|63969.3|63949.3|63959.2|63939.2|301
1752519600000|2025-07-14 19:00:00|63965.1|63945.1|63974.3|63954.3|63976.3|63956.3|63956.2|63936.2|243
1752519900000|2025-07-14 19:05:00|63974.2|63954.2|63966.1|63951.1|63974.7|63957|63966.1|63947.4|196
1752520200000|2025-07-14 19:10:00|63966|63951|63965.8|63950.8|63972.8|63957.8|63964.3|63949.3|149
1752520500000|2025-07-14 19:15:00|63965.9|63950.9|63980.2|63960.2|63980.2|63962.7|63965.9|63950.9|129
1752520800000|2025-07-14 19:20:00|63980|63960|63982.3|63962.3|63993.1|63973.1|63979.8|63959.8|244
1752521100000|2025-07-14 19:25:00|63982.5|63962.5|63978.7|63958.7|63982.5|63962.5|63977.2|63957.2|163
1752521400000|2025-07-14 19:30:00|63978.8|63958.8|63976.8|63956.8|63984.4|63964.4|63976.5|63956.5|149
1752521700000|2025-07-14 19:35:00|63976.9|63956.9|63983|63963|63983.1|63963.1|63976.2|63956.2|172
1752522000000|2025-07-14 19:40:00|63982.9|63962.9|63991.1|63971.1|63991.7|63971.7|63978.8|63958.8|185
1752522300000|2025-07-14 19:45:00|63992.2|63972.2|63986|63966|63995.8|63975.8|63985.3|63965.3|145
1752522600000|2025-07-14 19:50:00|63986.5|63966.5|63981.1|63961.1|63987.6|63967.6|63979.9|63959.9|191
1752522900000|2025-07-14 19:55:00|63981.2|63961.2|63977.7|63957.7|63987.9|63967.9|63975.8|63955.8|261
1752523200000|2025-07-14 20:00:00|63977.6|63957.6|63974.3|63954.3|63979|63959|63973.6|63953.6|216
1752523500000|2025-07-14 20:05:00|63974.2|63954.2|63978.2|63958.2|63979|63959|63972.7|63952.7|129
1752523800000|2025-07-14 20:10:00|63978.1|63958.1|63973.4|63953.4|63978.1|63958.1|63972.9|63952.9|114
1752524100000|2025-07-14 20:15:00|63973.2|63953.2|63982.8|63962.8|63983|63963|63973.2|63953.2|104
1752524400000|2025-07-14 20:20:00|63982.4|63962.4|63982.1|63962.1|63983.5|63963.5|63981.2|63961.2|108
1752524700000|2025-07-14 20:25:00|63982.2|63962.2|63978.6|63958.6|63982.3|63962.3|63978.2|63958.2|107
1752525000000|2025-07-14 20:30:00|63978.5|63958.5|63981.3|63961.3|63982.9|63962.9|63976.6|63956.6|118
1752525300000|2025-07-14 20:35:00|63981.7|63961.7|63986.8|63966.8|63987.5|63967.5|63980.1|63960.1|67
1752525600000|2025-07-14 20:40:00|63985.8|63965.8|63987.6|63967.6|63987.6|63967.6|63984.7|63964.7|103
1752525900000|2025-07-14 20:45:00|63987.5|63967.5|63992.4|63972.4|63992.6|63972.6|63986.4|63966.4|99
1752526200000|2025-07-14 20:50:00|63992.2|63972.2|63999.9|63979.9|64003|63983|63989.8|63969.8|226
1752526500000|2025-07-14 20:55:00|63999.8|63979.8|63998.3|63976.6|64004|63982.9|63989.9|63969.6|200
1752526800000|2025-07-14 21:00:00|63999.2|63975.9|64008.3|63909.7|64020.8|63975.9|63999.2|63909.7|59
1752527100000|2025-07-14 21:05:00|64008.4|63909.5|64023.4|63924.4|64026.3|63927.3|64004.7|63908.5|55
1752527400000|2025-07-14 21:10:00|64024.6|63925.6|64024.2|63928.6|64030.7|63939.3|64017.7|63918.7|92
1752527700000|2025-07-14 21:15:00|64024.4|63928.5|64012.7|63928.4|64025.7|63939.3|64007.4|63921.5|149
1752528000000|2025-07-14 21:20:00|64012.9|63928.1|64010.6|63929.1|64017|63938.7|64007.2|63928.1|201
1752528300000|2025-07-14 21:25:00|64010.8|63929|64007.9|63930|64011|63933|64006.3|63926.4|163
1752528600000|2025-07-14 21:30:00|64008.6|63929.6|64000.7|63925.3|64010.1|63930.4|64000.4|63924.1|207
1752528900000|2025-07-14 21:35:00|64000.8|63925.2|64003.7|63935.7|64005.3|63939.6|63997.3|63924.6|182
1752529200000|2025-07-14 21:40:00|64003.6|63939.3|64006.3|63949.5|64008.7|63949.5|64002.7|63935.3|195
1752529500000|2025-07-14 21:45:00|64007.5|63948.6|63998.7|63967.6|64009.6|63971|63998.2|63947.6|276
1752529800000|2025-07-14 21:50:00|63998.6|63967.7|63997.9|63971.4|64000|63971.4|63997.4|63967.7|105
1752530100000|2025-07-14 21:55:00|63997.8|63971.5|63999|63973.6|64003|63975.2|63997.2|63967|115
1752530400000|2025-07-14 22:00:00|63998.9|63973.5|63985.7|63962.2|64000|63975.9|63983.8|63957.9|285
1752530700000|2025-07-14 22:05:00|63986.1|63962.4|63985.6|63962.1|63990.4|63965.9|63978.7|63956.2|251
1752531000000|2025-07-14 22:10:00|63985.4|63962.2|63992.9|63969.6|63993.5|63971.6|63985.4|63962.2|159
1752531300000|2025-07-14 22:15:00|63992.8|63968.6|63981|63959.4|63992.9|63969.6|63978.8|63956.6|185
1752531600000|2025-07-14 22:20:00|63980.6|63959.1|63980.6|63959.1|63981.4|63960.5|63979.1|63958.9|145
1752531900000|2025-07-14 22:25:00|63980.7|63959.2|63985.9|63965.9|63986|63966|63976.6|63956.6|124
1752532200000|2025-07-14 22:30:00|63986.1|63966.1|63987.7|63956.9|63993.4|63969.5|63981.6|63950.6|296
1752532500000|2025-07-14 22:35:00|63987.6|63956.8|63983.6|63954.4|63988.2|63959.4|63981.3|63952.6|184
1752532800000|2025-07-14 22:40:00|63983.7|63954.3|63985.8|63956.1|63987.5|63961.1|63981.6|63952.5|200
1752533100000|2025-07-14 22:45:00|63985.9|63956.2|63986.3|63955.8|63986.9|63960.4|63982.8|63952.4|199
1752533400000|2025-07-14 22:50:00|63986.4|63956|63977.7|63947.2|63986.7|63957.3|63976.1|63947.2|183
1752533700000|2025-07-14 22:55:00|63977.6|63947.3|63982.9|63961.3|63984.5|63963.6|63977.2|63947.3|180
1752534000000|2025-07-14 23:00:00|63983.2|63961|63992.3|63972.3|63992.5|63972.5|63982|63961|171
1752534300000|2025-07-14 23:05:00|63992.4|63972.4|63990.7|63970.7|63999.4|63979.4|63989.3|63969.3|131
1752534600000|2025-07-14 23:10:00|63990.6|63970.6|64001.6|63981.6|64004.7|63984.7|63988.8|63968.8|147
1752534900000|2025-07-14 23:15:00|64001.7|63981.7|64004.7|63984.7|64005.1|63985.1|64000.8|63980.8|58
1752535200000|2025-07-14 23:20:00|64004.6|63984.6|64012.3|63992.3|64016.3|63996.3|64004.4|63984.4|127
1752535500000|2025-07-14 23:25:00|64012.1|63992.1|64009|63989|64012.2|63992.2|64005.2|63985.2|110
1752535800000|2025-07-14 23:30:00|64009.1|63989.1|64010.3|63990.3|64015.7|63995.7|64006.2|63986.2|118
1752536100000|2025-07-14 23:35:00|64010.1|63990.1|64000.9|63980.9|64010.1|63990.1|63997.7|63977.7|130
1752536400000|2025-07-14 23:40:00|64000.8|63980.8|63996.2|63976.2|64002.8|63982.8|63991.8|63971.8|141
1752536700000|2025-07-14 23:45:00|63995.1|63975.1|63991.6|63971.6|63995.1|63975.1|63986|63966|134
1752537000000|2025-07-14 23:50:00|63991.3|63971.3|63982.7|63962.7|63991.3|63971.3|63981.5|63961.5|141
1752537300000|2025-07-14 23:55:00|63982.6|63962.6|63989.7|63969.7|63991.4|63971.4|63981.7|63961.7|158
1752537600000|2025-07-15 00:00:00|63989|63969|63964.8|63944.8|63991.9|63971.9|63960.3|63940.3|399
1752537900000|2025-07-15 00:05:00|63964.7|63944.7|63952.9|63932.9|63965|63945|63951.8|63931.8|267
1752538200000|2025-07-15 00:10:00|63952.7|63932.7|63953.4|63933.4|63960.9|63940.9|63947.2|63927.2|237
1752538500000|2025-07-15 00:15:00|63953.5|63933.5|63950.1|63930.1|63955.2|63935.2|63942|63922|284
1752538800000|2025-07-15 00:20:00|63950|63930|63940.2|63920.2|63956|63936|63940.1|63920.1|210
1752539100000|2025-07-15 00:25:00|63940.3|63920.3|63928.2|63908.2|63943.8|63923.8|63924.7|63904.7|215
1752539400000|2025-07-15 00:30:00|63928.3|63908.3|63933.8|63913.8|63939.2|63919.2|63925.1|63905.1|197
1752539700000|2025-07-15 00:35:00|63932|63912|63939.1|63919.1|63950.7|63930.7|63931.3|63911.3|227
1752540000000|2025-07-15 00:40:00|63938.9|63918.9|63940.6|63920.6|63941.5|63921.5|63934.1|63914.1|233
1752540300000|2025-07-15 00:45:00|63940.5|63920.5|63947.2|63927.2|63947.7|63927.7|63938.8|63918.8|212
1752540600000|2025-07-15 00:50:00|63947.4|63927.4|63953.1|63933.1|63955.1|63935.1|63943.5|63923.5|253
1752540900000|2025-07-15 00:55:00|63955.2|63935.2|63951.2|63931.2|63956.9|63936.9|63937.7|63917.7|305
1752541200000|2025-07-15 01:00:00|63951.1|63931.1|63981.3|63961.3|63981.4|63961.4|63950|63930|253
1752541500000|2025-07-15 01:05:00|63980.1|63960.1|63974.6|63954.6|63985|63965|63969.9|63949.9|169
1752541800000|2025-07-15 01:10:00|63974.8|63954.8|63969.9|63949.9|63976.5|63956.5|63962.4|63942.4|197
1752542100000|2025-07-15 01:15:00|63969.7|63949.7|63961.5|63941.5|63969.7|63949.7|63956.2|63936.2|217
1752542400000|2025-07-15 01:20:00|63961.4|63941.4|63958.7|63938.7|63966.9|63946.9|63953.2|63933.2|177
1752542700000|2025-07-15 01:25:00|63959.6|63939.6|63968.3|63948.3|63970.8|63950.8|63959.5|63939.5|236
1752543000000|2025-07-15 01:30:00|63971.9|63951.9|63978|63958|63979.7|63959.7|63964.8|63944.8|221
1752543300000|2025-07-15 01:35:00|63978.1|63958.1|63968.3|63948.3|63984|63964|63968.3|63948.3|126
1752543600000|2025-07-15 01:40:00|63966.4|63946.4|63965|63945|63974.6|63954.6|63961.7|63941.7|186
1752543900000|2025-07-15 01:45:00|63965.1|63945.1|63950.2|63930.2|63965.1|63945.1|63945.8|63925.8|277
1752544200000|2025-07-15 01:50:00|63950.4|63930.4|63946|63926|63954.1|63934.1|63937.7|63917.7|274
1752544500000|2025-07-15 01:55:00|63945.7|63925.7|63968.2|63948.2|63974.7|63954.7|63944.1|63924.1|260
1752544800000|2025-07-15 02:00:00|63968.1|63948.1|63987.3|63967.3|63988.5|63968.5|63965.4|63945.4|245
1752545100000|2025-07-15 02:05:00|63987.5|63967.5|63972.3|63952.3|63987.5|63967.5|63970.4|63950.4|258
1752545400000|2025-07-15 02:10:00|63971.6|63951.6|63968.3|63948.3|63978.7|63958.7|63964|63944|235
1752545700000|2025-07-15 02:15:00|63968.4|63948.4|63961|63941|63977.6|63957.6|63960.1|63940.1|235
1752546000000|2025-07-15 02:20:00|63961.7|63941.7|63957.7|63937.7|63963.3|63943.3|63946.3|63926.3|209
1752546300000|2025-07-15 02:25:00|63958.1|63938.1|63951.9|63931.9|63962.1|63942.1|63951.3|63931.3|184
1752546600000|2025-07-15 02:30:00|63952|63932|63942|63922|63953.7|63933.7|63942|63922|278
1752546900000|2025-07-15 02:35:00|63941.9|63921.9|63944.4|63924.4|63946.5|63926.5|63939|63919|222
1752547200000|2025-07-15 02:40:00|63944.6|63924.6|63957.8|63937.8|63958.1|63938.1|63942.9|63922.9|169
1752547500000|2025-07-15 02:45:00|63958|63938|63941.1|63921.1|63960.9|63940.9|63940.9|63920.9|186
1752547800000|2025-07-15 02:50:00|63940.9|63920.9|63943.2|63923.2|63946.6|63926.6|63938.2|63918.2|181
1752548100000|2025-07-15 02:55:00|63943.5|63923.5|63938.5|63918.5|63945.2|63925.2|63936.2|63916.2|159
1752548400000|2025-07-15 03:00:00|63938.4|63918.4|63932.6|63912.6|63941.1|63921.1|63932.5|63912.5|194
1752548700000|2025-07-15 03:05:00|63932.5|63912.5|63940.5|63920.5|63943.1|63923.1|63927.5|63907.5|150
1752549000000|2025-07-15 03:10:00|63940.6|63920.6|63942.1|63922.1|63945.9|63925.9|63937.8|63917.8|195
1752549300000|2025-07-15 03:15:00|63942|63922|63931.1|63911.1|63944.8|63924.8|63929.5|63909.5|155
1752549600000|2025-07-15 03:20:00|63931|63911|63929.2|63909.2|63932.6|63912.6|63921.4|63901.4|119
1752549900000|2025-07-15 03:25:00|63929.1|63909.1|63927.2|63907.2|63929.4|63909.4|63925.8|63905.8|143
1752550200000|2025-07-15 03:30:00|63927.7|63907.7|63939.5|63919.5|63940.8|63920.8|63926|63906|201
1752550500000|2025-07-15 03:35:00|63940.2|63920.2|63933.6|63913.6|63940.4|63920.4|63933.6|63913.6|152
1752550800000|2025-07-15 03:40:00|63933.4|63913.4|63932|63912|63933.4|63913.4|63925.5|63905.5|127
1752551100000|2025-07-15 03:45:00|63932.1|63912.1|63929.9|63909.9|63932.9|63912.9|63929.4|63909.4|113
1752551400000|2025-07-15 03:50:00|63929.7|63909.7|63930|63910|63932.1|63912.1|63929.4|63909.4|97
1752551700000|2025-07-15 03:55:00|63929.7|63909.7|63931|63911|63932.8|63912.8|63926|63906|192
1752552000000|2025-07-15 04:00:00|63931.2|63911.2|63921.4|63901.4|63931.2|63911.2|63921.4|63901.4|165
1752552300000|2025-07-15 04:05:00|63921.3|63901.3|63921.3|63901.3|63924|63904|63919.5|63899.5|100
1752552600000|2025-07-15 04:10:00|63921.5|63901.5|63919.5|63899.5|63921.8|63901.8|63908.9|63888.9|180
1752552900000|2025-07-15 04:15:00|63919.8|63899.8|63931.1|63911.1|63932.1|63912.1|63919.6|63899.6|122
1752553200000|2025-07-15 04:20:00|63930.6|63910.6|63925.3|63905.3|63932|63912|63923.9|63903.9|118
1752553500000|2025-07-15 04:25:00|63925.2|63905.2|63930.8|63910.8|63930.9|63910.9|63925.2|63905.2|99
1752553800000|2025-07-15 04:30:00|63930.9|63910.9|63927.7|63907.7|63930.9|63910.9|63925.6|63905.6|133
1752554100000|2025-07-15 04:35:00|63927.4|63907.4|63940.6|63920.6|63941.6|63921.6|63927.4|63907.4|118
1752554400000|2025-07-15 04:40:00|63941|63921|63931.1|63911.1|63941.7|63921.7|63930.3|63910.3|130
1752554700000|2025-07-15 04:45:00|63930.8|63910.8|63927.1|63907.1|63933.6|63913.6|63926.7|63906.7|100
1752555000000|2025-07-15 04:50:00|63927.2|63907.2|63926.6|63906.6|63930|63910|63923.9|63903.9|68
1752555300000|2025-07-15 04:55:00|63926.5|63906.5|63931|63911|63931|63911|63926.5|63906.5|121
1752555600000|2025-07-15 05:00:00|63930.8|63910.8|63917.9|63897.9|63931.1|63911.1|63917.2|63897.2|222
1752555900000|2025-07-15 05:05:00|63918|63898|63908.3|63888.3|63918.7|63898.7|63908.2|63888.2|163
1752556200000|2025-07-15 05:10:00|63908.2|63888.2|63904.5|63884.5|63910.6|63890.6|63900.2|63880.2|165
1752556500000|2025-07-15 05:15:00|63904.4|63884.4|63904.2|63884.2|63908.3|63888.3|63900.9|63880.9|181
1752556800000|2025-07-15 05:20:00|63904|63884|63905.7|63885.7|63905.7|63885.7|63894.4|63874.4|191
1752557100000|2025-07-15 05:25:00|63905.8|63885.8|63899.8|63879.8|63908|63888|63897.3|63877.3|163
1752557400000|2025-07-15 05:30:00|63899.9|63879.9|63890.4|63870.4|63904.4|63884.4|63890.2|63870.2|182
1752557700000|2025-07-15 05:35:00|63893.2|63873.2|63886.6|63866.6|63897|63877|63886.6|63866.6|146
1752558000000|2025-07-15 05:40:00|63886.4|63866.4|63890|63870|63891.2|63871.2|63881.7|63861.7|133
1752558300000|2025-07-15 05:45:00|63889.9|63869.9|63891.7|63871.7|63892.1|63872.1|63884.2|63864.2|128
1752558600000|2025-07-15 05:50:00|63891.8|63871.8|63892.2|63872.2|63893|63873|63889.1|63869.1|104
1752558900000|2025-07-15 05:55:00|63891.9|63871.9|63878.3|63858.3|63892.1|63872.1|63875.9|63855.9|255
1752559200000|2025-07-15 06:00:00|63878.1|63858.1|63875.9|63855.9|63900.1|63880.1|63875.6|63855.6|502
1752559500000|2025-07-15 06:05:00|63875.8|63855.8|63878.5|63858.5|63883|63863|63871.1|63851.1|329
1752559800000|2025-07-15 06:10:00|63878.7|63858.7|63866.9|63846.9|63881.9|63861.9|63866.4|63846.4|264
1752560100000|2025-07-15 06:15:00|63867|63847|63880.5|63860.5|63884.4|63868.7|63865|63846.3|250
1752560400000|2025-07-15 06:20:00|63880.6|63860.6|63883.7|63868.7|63883.7|63868.7|63870.8|63855.8|294
1752560700000|2025-07-15 06:25:00|63883.8|63868.8|63899.4|63884.4|63900.3|63885.3|63883.6|63868.6|338
1752561000000|2025-07-15 06:30:00|63898.8|63883.8|63887|63872|63898.8|63883.8|63880.1|63865.1|318
1752561300000|2025-07-15 06:35:00|63887.1|63872.1|63889.4|63874.4|63895.5|63880.5|63881.7|63866.7|299
1752561600000|2025-07-15 06:40:00|63890.1|63875.1|63892.2|63877.2|63892.9|63877.9|63880.1|63865.1|229
1752561900000|2025-07-15 06:45:00|63892.4|63877.4|63893.2|63878.2|63897.5|63882.5|63890|63874.9|319
1752562200000|2025-07-15 06:50:00|63893.1|63878.1|63922.5|63902.5|63922.5|63904.7|63890.1|63875.1|309
1752562500000|2025-07-15 06:55:00|63922.6|63902.6|63921.7|63901.7|63939.1|63922.1|63917.1|63900.7|503
1752562800000|2025-07-15 07:00:00|63921.9|63901.9|63940.8|63925.8|63943.7|63928.7|63918.1|63898.1|569
1752563100000|2025-07-15 07:05:00|63940.7|63925.7|63951.3|63936.3|63952.9|63937.9|63939.4|63924.4|390
1752563400000|2025-07-15 07:10:00|63951|63936|63934.9|63919.9|63952.6|63937.6|63931.3|63913.5|387
1752563700000|2025-07-15 07:15:00|63935|63920|63924.3|63909.3|63947.3|63927.6|63922.5|63907.5|361
1752564000000|2025-07-15 07:20:00|63924.2|63909.2|63882.6|63867.6|63924.2|63909.2|63875.9|63858|415
1752564300000|2025-07-15 07:25:00|63882.8|63867.8|63886.5|63866.5|63892.8|63877.8|63872.5|63854.1|417
1752564600000|2025-07-15 07:30:00|63886.7|63866.7|63861|63846|63890.8|63870.8|63844.4|63825.5|453
1752564900000|2025-07-15 07:35:00|63860.9|63845.9|63846.5|63826.5|63863.9|63848.9|63842.7|63824.1|361
1752565200000|2025-07-15 07:40:00|63846.7|63826.7|63860.9|63845.9|63860.9|63845.9|63836.9|63821.3|475
1752565500000|2025-07-15 07:45:00|63858.5|63843.5|63866.9|63851.9|63874.4|63859.4|63844.3|63829.3|545
1752565800000|2025-07-15 07:50:00|63866.7|63851.7|63870.3|63855.3|63883.4|63868.4|63859.8|63844.8|491
1752566100000|2025-07-15 07:55:00|63870.2|63855.2|63849|63834|63874.9|63859.9|63848.9|63833.9|538
1752566400000|2025-07-15 08:00:00|63849.3|63834.3|63850.4|63830.4|63873.4|63856.6|63848.4|63828.4|626
1752566700000|2025-07-15 08:05:00|63853.5|63833.5|63861.4|63846.4|63861.6|63846.5|63850.2|63833.5|428
1752567000000|2025-07-15 08:10:00|63861.7|63846.7|63856.9|63841.9|63861.7|63846.7|63848.1|63833.1|374
1752567300000|2025-07-15 08:15:00|63856.7|63841.7|63856.3|63841.3|63858.4|63843.4|63844.1|63829.1|422
1752567600000|2025-07-15 08:20:00|63856.4|63841.4|63864.2|63849.2|63865.7|63850.7|63850.4|63835.4|422
1752567900000|2025-07-15 08:25:00|63864.1|63849.1|63862.6|63847.6|63865.8|63850.8|63854.5|63839.5|374
1752568200000|2025-07-15 08:30:00|63863.4|63848.4|63873.1|63858.1|63878.2|63863.2|63850.4|63835.4|356
1752568500000|2025-07-15 08:35:00|63872.9|63857.9|63883.8|63868.8|63884.1|63869.1|63865|63849|303
1752568800000|2025-07-15 08:40:00|63883.9|63868.9|63884.4|63869.4|63896.3|63881.3|63878.7|63863.7|389
1752569100000|2025-07-15 08:45:00|63884.2|63869.2|63874.6|63859.6|63885.6|63870.6|63872.7|63857.7|312
1752569400000|2025-07-15 08:50:00|63874.8|63859.8|63864.5|63849.5|63875.7|63860.7|63864.5|63849.5|296
1752569700000|2025-07-15 08:55:00|63864.8|63849.8|63869.4|63849.4|63871.1|63852.4|63856.4|63841.3|340
1752570000000|2025-07-15 09:00:00|63869.5|63849.5|63866.9|63851.9|63875.5|63860.5|63863.5|63845.7|416
1752570300000|2025-07-15 09:05:00|63867.7|63852.7|63853.3|63838.3|63868.4|63853.4|63845.4|63829.1|419
1752570600000|2025-07-15 09:10:00|63853.2|63838.2|63854.1|63839.1|63865|63850|63852|63837|338
1752570900000|2025-07-15 09:15:00|63854|63839|63876.4|63861.4|63879.2|63864.2|63853.5|63838.5|369
1752571200000|2025-07-15 09:20:00|63876.3|63861.3|63893.6|63878.6|63896.4|63881.4|63876.1|63861.1|315
1752571500000|2025-07-15 09:25:00|63892.9|63877.9|63880.6|63865.6|63894.8|63879.8|63880.6|63865.6|268
1752571800000|2025-07-15 09:30:00|63880.8|63865.8|63877.5|63862.5|63889.6|63874.6|63876.3|63861.3|374
1752572100000|2025-07-15 09:35:00|63877.6|63862.6|63861.9|63846.9|63885.3|63870.3|63861.7|63846.7|350
1752572400000|2025-07-15 09:40:00|63862|63847|63892.8|63877.8|63893.4|63878.4|63861.7|63846.7|366
1752572700000|2025-07-15 09:45:00|63892.9|63877.9|63888.6|63873.6|63895.9|63880.9|63880.9|63865.9|359
1752573000000|2025-07-15 09:50:00|63888.5|63873.5|63891.6|63876.6|63897.8|63882.8|63880.1|63865.1|373
1752573300000|2025-07-15 09:55:00|63891.7|63876.7|63879.6|63864.6|63898.2|63883.2|63875.8|63859.7|519
1752573600000|2025-07-15 10:00:00|63879.4|63864.4|63878.2|63863.2|63883.1|63868.1|63866.4|63851.4|418
1752573900000|2025-07-15 10:05:00|63877.6|63862.6|63879.4|63864.4|63885.9|63870.9|63876.9|63861.9|243
1752574200000|2025-07-15 10:10:00|63879.5|63864.5|63891.7|63876.7|63894.5|63879.5|63877|63862|242
1752574500000|2025-07-15 10:15:00|63891.9|63876.9|63905.1|63890.1|63905.9|63890.9|63891.9|63876.9|306
1752574800000|2025-07-15 10:20:00|63904.9|63889.9|63909.5|63894.5|63919|63904|63897.8|63882.8|297
1752575100000|2025-07-15 10:25:00|63909.4|63894.4|63909|63894|63914.7|63899.7|63906.9|63891.9|306
1752575400000|2025-07-15 10:30:00|63908.9|63893.9|63916.6|63901.6|63923.1|63908.1|63906.6|63891.6|280
1752575700000|2025-07-15 10:35:00|63916.7|63901.7|63925.2|63910.2|63926.9|63911.9|63912.1|63897.1|322
1752576000000|2025-07-15 10:40:00|63924.9|63909.9|63900.6|63885.6|63927.1|63912.1|63899.5|63884.5|350
1752576300000|2025-07-15 10:45:00|63900.8|63885.8|63898.7|63878.7|63908.1|63888.5|63898.7|63878.7|270
1752576600000|2025-07-15 10:50:00|63898.8|63878.8|63890.3|63875.3|63898.8|63880.5|63886.3|63871.3|241
1752576900000|2025-07-15 10:55:00|63891.8|63876.8|63886.4|63871.4|63897.7|63882.7|63883.5|63868.5|388
1752577200000|2025-07-15 11:00:00|63886.3|63871.3|63895.8|63880.8|63900.3|63885.3|63884.3|63869.3|374
1752577500000|2025-07-15 11:05:00|63895.7|63880.7|63916.3|63901.3|63920|63905|63892.1|63877.1|376
1752577800000|2025-07-15 11:10:00|63916.5|63901.5|63921.1|63906.1|63937.2|63918.6|63914.4|63899.4|385
1752578100000|2025-07-15 11:15:00|63920.8|63905.8|63936|63921|63936|63921|63918.1|63903.1|363
1752578400000|2025-07-15 11:20:00|63932.7|63917.7|63935.3|63920.3|63948.8|63933.8|63928.6|63913.6|372
1752578700000|2025-07-15 11:25:00|63935.4|63920.4|63950.2|63935.2|63950.7|63935.7|63934.8|63919.8|337
1752579000000|2025-07-15 11:30:00|63950.3|63935.3|63949.6|63934.6|63964.8|63948.5|63949|63934|374
1752579300000|2025-07-15 11:35:00|63949.1|63934.1|63964.3|63944.3|63967.1|63949.8|63946.4|63926.4|283
1752579600000|2025-07-15 11:40:00|63964|63944|63970.5|63955.5|63972|63957|63956.6|63940.4|274
1752579900000|2025-07-15 11:45:00|63970.6|63955.6|63964.6|63949.6|63977.2|63959.5|63962.2|63944.1|282
1752580200000|2025-07-15 11:50:00|63965|63950|63969.4|63954.4|63969.6|63954.6|63952.4|63937.4|276
1752580500000|2025-07-15 11:55:00|63969|63954|63964.4|63949.4|63975.4|63956.2|63956.1|63941.1|470
1752580800000|2025-07-15 12:00:00|63964.3|63949.3|63970.3|63955.3|63981|63963.9|63964.2|63945.2|486
1752581100000|2025-07-15 12:05:00|63970.2|63955.2|63991.5|63971.5|63993|63973|63965.1|63950.1|342
1752581400000|2025-07-15 12:10:00|63991.6|63971.6|63972.7|63957.7|63991.8|63975.5|63969.4|63954.4|321
1752581700000|2025-07-15 12:15:00|63972.5|63957.5|63972.6|63952.6|63987.5|63971.2|63965.2|63946.7|415
1752582000000|2025-07-15 12:20:00|63972.4|63952.4|63970.2|63955.2|63976|63960.6|63955.5|63940.5|426
1752582300000|2025-07-15 12:25:00|63971.7|63951.7|64014.8|63957.6|64014.8|63972.6|63968.3|63951.6|355
1752582600000|2025-07-15 12:30:00|64013.6|63926.5|63860.1|63840.1|64013.6|63935|63854.8|63834.8|893
1752582900000|2025-07-15 12:35:00|63859.8|63839.8|63998.3|63978.3|63998.3|63978.3|63849.9|63829.9|910
1752583200000|2025-07-15 12:40:00|63998.1|63978.1|63964.2|63949.2|64006.7|63986.7|63957.9|63941|716
1752583500000|2025-07-15 12:45:00|63964.4|63949.4|63958.7|63943.7|63988.2|63968.4|63958.2|63938.5|536
1752583800000|2025-07-15 12:50:00|63958.8|63943.8|63909.6|63894.6|63962.9|63947.9|63904.3|63888.8|579
1752584100000|2025-07-15 12:55:00|63909.2|63894.2|63917.9|63902.9|63920.8|63905.8|63880.9|63865.9|711
1752584400000|2025-07-15 13:00:00|63918.4|63903.4|63928.3|63913.3|63936.7|63921.7|63912.3|63897.3|683
1752584700000|2025-07-15 13:05:00|63931.6|63916.6|63959.1|63944.1|63959.8|63944.8|63919.7|63904.7|615
1752585000000|2025-07-15 13:10:00|63959.2|63944.2|63956.6|63941.6|63991|63973.3|63935.3|63916|629
1752585300000|2025-07-15 13:15:00|63956.7|63941.7|63990.6|63975.6|63998.7|63983.7|63956.5|63939.8|561
1752585600000|2025-07-15 13:20:00|63990.8|63975.8|63980.8|63965.8|64008|63993|63976.6|63961.6|513
1752585900000|2025-07-15 13:25:00|63980.4|63965.4|63977.3|63962.3|63999.5|63984.5|63969.9|63954.9|583
1752586200000|2025-07-15 13:30:00|63977.4|63962.4|64071.2|64056.2|64089.7|64069.7|63974.8|63959.8|760
1752586500000|2025-07-15 13:35:00|64072.7|64057.7|64074.6|64059.6|64114.4|64094.8|64066|64046|820
1752586800000|2025-07-15 13:40:00|64074.8|64059.8|64081.7|64066.7|64097.8|64079|64062.5|64045.5|698
1752587100000|2025-07-15 13:45:00|64082|64067|64085.4|64070.4|64115.1|64095.1|64081.7|64063.8|723
1752587400000|2025-07-15 13:50:00|64086.4|64071.4|64122.5|64102.5|64124.1|64109.1|64085|64070|734
1752587700000|2025-07-15 13:55:00|64121.9|64101.9|64111.7|64091.7|64131.8|64114.3|64108.5|64091.3|726
1752588000000|2025-07-15 14:00:00|64111.6|64091.6|64175.2|64160.2|64193.7|64173.7|64105.8|64085.8|915
1752588300000|2025-07-15 14:05:00|64174.2|64159.2|64157.6|64142.6|64185.7|64165.7|64124.2|64109.2|864
1752588600000|2025-07-15 14:10:00|64157.8|64142.8|64153.2|64133.2|64190.2|64170.2|64151.3|64131.6|809
1752588900000|2025-07-15 14:15:00|64150.8|64135.8|64155.8|64140.8|64169.1|64154.1|64143.6|64128.6|778
1752589200000|2025-07-15 14:20:00|64156|64141|64215.9|64195.9|64220.8|64204.5|64156|64141|811
1752589500000|2025-07-15 14:25:00|64215.4|64195.4|64228.9|64208.9|64229.9|64209.9|64202.5|64182.5|738
1752589800000|2025-07-15 14:30:00|64229|64209|64235.1|64220.1|64261.1|64243|64211.5|64196.5|696
1752590100000|2025-07-15 14:35:00|64235.3|64220.3|64220.1|64200.1|64254.3|64239.3|64216.5|64199.6|580
1752590400000|2025-07-15 14:40:00|64220.4|64200.4|64244|64229|64247.2|64232.2|64210.9|64192.4|602
1752590700000|2025-07-15 14:45:00|64244.2|64229.2|64239.6|64224.6|64250.7|64235.7|64237.9|64222.9|538
1752591000000|2025-07-15 14:50:00|64239.7|64224.7|64244.6|64229.6|64262.4|64247.4|64237.4|64222.4|592
1752591300000|2025-07-15 14:55:00|64244.8|64229.8|64245.1|64230.1|64250.7|64235.7|64235.9|64220.9|638
1752591600000|2025-07-15 15:00:00|64245|64230|64273.2|64258.2|64275.9|64260.9|64244.5|64229.5|641
1752591900000|2025-07-15 15:05:00|64275.7|64260.7|64254|64234|64278.7|64263.7|64246.4|64231.4|543
1752592200000|2025-07-15 15:10:00|64253.9|64233.9|64268.7|64248.7|64280.2|64260.2|64247.1|64230.2|510
1752592500000|2025-07-15 15:15:00|64268.3|64248.3|64281.5|64261.5|64289.2|64269.2|64263|64248|385
1752592800000|2025-07-15 15:20:00|64283.2|64263.2|64285.7|64265.7|64292|64273.2|64279.3|64262.4|410
1752593100000|2025-07-15 15:25:00|64285.2|64265.2|64290.7|64270.7|64293.8|64275.8|64255.7|64235.7|461
1752593400000|2025-07-15 15:30:00|64291.3|64271.3|64334.9|64314.9|64334.9|64318.6|64290.1|64270.1|587
1752593700000|2025-07-15 15:35:00|64334.8|64314.8|64319.9|64299.9|64345|64325|64319.3|64299.3|456
1752594000000|2025-07-15 15:40:00|64319.6|64299.6|64302.6|64282.6|64328.7|64308.7|64288.8|64268.8|480
1752594300000|2025-07-15 15:45:00|64302.7|64282.7|64272.5|64257.5|64312|64292|64268.6|64251.9|436
1752594600000|2025-07-15 15:50:00|64272.4|64257.4|64274.8|64259.8|64291|64276|64269.8|64254.8|476
1752594900000|2025-07-15 15:55:00|64275.3|64260.3|64249.1|64229.1|64285.9|64270.9|64247.8|64227.8|590
1752595200000|2025-07-15 16:00:00|64249.2|64229.2|64269.4|64249.4|64269.5|64249.5|64233|64218|566
1752595500000|2025-07-15 16:05:00|64269.2|64249.2|64305.5|64285.5|64306|64286|64267.7|64247.7|451
1752595800000|2025-07-15 16:10:00|64305.3|64285.3|64308.4|64288.4|64314.2|64294.2|64295.1|64275.1|446
1752596100000|2025-07-15 16:15:00|64308.5|64288.5|64299.6|64279.6|64310.8|64290.8|64283.3|64263.3|448
1752596400000|2025-07-15 16:20:00|64299.7|64279.7|64319.4|64304.4|64319.8|64304.8|64297.4|64277.4|434
1752596700000|2025-07-15 16:25:00|64319.3|64304.3|64330|64310|64333.8|64313.8|64317.4|64302.4|350
1752597000000|2025-07-15 16:30:00|64331.7|64311.7|64346.2|64326.2|64347.1|64327.1|64328.4|64308.4|381
1752597300000|2025-07-15 16:35:00|64345.9|64325.9|64354.3|64334.3|64359.2|64339.2|64334.3|64314.3|437
1752597600000|2025-07-15 16:40:00|64354.4|64334.4|64356.8|64336.8|64375.2|64355.2|64348.6|64328.6|413
1752597900000|2025-07-15 16:45:00|64356.7|64336.7|64366.1|64346.1|64370.5|64355.5|64349.9|64334.9|415
1752598200000|2025-07-15 16:50:00|64365.9|64345.9|64373.7|64358.7|64374.7|64359.2|64357.9|64342.9|291
1752598500000|2025-07-15 16:55:00|64376.1|64361.1|64370.8|64350.8|64384.1|64365.6|64358.7|64343.2|464
1752598800000|2025-07-15 17:00:00|64370.6|64350.6|64380.5|64360.5|64382.8|64362.8|64364.8|64344.8|431
1752599100000|2025-07-15 17:05:00|64380.7|64360.7|64384.4|64364.4|64386|64367.9|64374|64355|327
1752599400000|2025-07-15 17:10:00|64383.8|64363.8|64364|64349|64383.8|64363.8|64362.4|64343|297
1752599700000|2025-07-15 17:15:00|64367.5|64352.5|64357.5|64337.5|64379|64359|64353|64333|283
1752600000000|2025-07-15 17:20:00|64357.3|64337.3|64362|64342|64363.7|64343.7|64344.5|64324.5|325
1752600300000|2025-07-15 17:25:00|64362.1|64342.1|64387.6|64367.6|64389.2|64369.2|64360|64341.6|314
1752600600000|2025-07-15 17:30:00|64387.5|64367.5|64378.6|64358.6|64388.5|64368.5|64374|64354|213
1752600900000|2025-07-15 17:35:00|64378.7|64358.7|64378.4|64358.4|64382.7|64362.7|64375.4|64355.4|224
1752601200000|2025-07-15 17:40:00|64378.3|64358.3|64376.1|64356.1|64381.4|64361.4|64370|64350|253
1752601500000|2025-07-15 17:45:00|64375.9|64355.9|64378.5|64358.5|64379.6|64359.6|64367.3|64347.3|230
1752601800000|2025-07-15 17:50:00|64378.6|64358.6|64376.1|64356.1|64388|64368|64374.7|64354.7|292
1752602100000|2025-07-15 17:55:00|64376.2|64356.2|64368.5|64348.5|64378.8|64359.3|64367|64347|276
1752602400000|2025-07-15 18:00:00|64368.3|64348.3|64364.9|64344.9|64375.3|64355.3|64361|64341|363
1752602700000|2025-07-15 18:05:00|64365|64345|64347.6|64327.6|64365.1|64345.3|64346.9|64326.9|279
1752603000000|2025-07-15 18:10:00|64349.3|64329.3|64342.5|64327.5|64353.6|64334.1|64337.7|64322.7|321
1752603300000|2025-07-15 18:15:00|64342.4|64327.4|64354.4|64339.4|64355.8|64340.8|64333.6|64318.6|255
1752603600000|2025-07-15 18:20:00|64354.2|64339.2|64349.5|64334.5|64354.5|64339.5|64342.9|64327.9|225
1752603900000|2025-07-15 18:25:00|64349.4|64334.4|64351.7|64336.7|64361.8|64342.2|64349.1|64333.6|236
1752604200000|2025-07-15 18:30:00|64353.1|64338.1|64359.6|64344.6|64360.8|64345.8|64349|64332.2|250
1752604500000|2025-07-15 18:35:00|64359.9|64344.9|64342.7|64327.7|64360.4|64344.9|64340.8|64325.8|225
1752604800000|2025-07-15 18:40:00|64342.6|64327.6|64339.4|64319.4|64343.8|64328|64335.8|64319.4|274
1752605100000|2025-07-15 18:45:00|64339.8|64319.8|64331.4|64311.4|64340.5|64320.5|64327.6|64307.6|282
1752605400000|2025-07-15 18:50:00|64331.3|64311.3|64334.7|64319.7|64337.2|64322.2|64321.1|64301.1|282
1752605700000|2025-07-15 18:55:00|64334.8|64319.8|64329.6|64314.6|64335.3|64320.3|64323|64308|301
1752606000000|2025-07-15 19:00:00|64329.7|64314.7|64332.9|64317.9|64335|64320|64327.4|64312.4|307
1752606300000|2025-07-15 19:05:00|64333.3|64318.3|64336.1|64321.1|64339.5|64324.5|64327.4|64312.4|235
1752606600000|2025-07-15 19:10:00|64336|64321|64345.2|64325.2|64349|64334|64333.8|64318.8|285
1752606900000|2025-07-15 19:15:00|64344.6|64324.6|64339.2|64319.2|64349|64331.7|64337.8|64317.8|203
1752607200000|2025-07-15 19:20:00|64339.3|64319.3|64344.1|64329.1|64347.4|64332.4|64339.3|64319.3|230
1752607500000|2025-07-15 19:25:00|64344|64329|64348.9|64333.9|64352.8|64335.6|64343.4|64328.4|208
1752607800000|2025-07-15 19:30:00|64349.1|64334.1|64343.4|64328.4|64350.3|64335.3|64342.4|64327.4|205
1752608100000|2025-07-15 19:35:00|64343.9|64328.9|64338.4|64323.4|64347.3|64332.3|64335.8|64320.8|133
1752608400000|2025-07-15 19:40:00|64338.7|64323.7|64343.1|64328.1|64344.4|64329.4|64334.3|64319.3|205
1752608700000|2025-07-15 19:45:00|64343|64328|64348|64333|64350.9|64335.9|64339.7|64324.7|222
1752609000000|2025-07-15 19:50:00|64347.8|64332.8|64342.4|64327.4|64347.8|64332.8|64336.7|64316.7|307
1752609300000|2025-07-15 19:55:00|64342.5|64327.5|64345.4|64325.4|64352.6|64337.6|64334.6|64317.7|364
1752609600000|2025-07-15 20:00:00|64346.1|64326.1|64335.3|64315.3|64348.3|64328.3|64335.2|64315.2|176
1752609900000|2025-07-15 20:05:00|64335.4|64315.4|64334.4|64314.4|64335.8|64315.8|64330.5|64310.5|81
1752610200000|2025-07-15 20:10:00|64334.3|64314.3|64337|64317|64338.2|64318.2|64333.5|64313.5|69
1752610500000|2025-07-15 20:15:00|64336.8|64316.8|64331.8|64311.8|64336.9|64316.9|64331.6|64311.6|77
1752610800000|2025-07-15 20:20:00|64332|64312|64336.8|64316.8|64338.2|64318.2|64331.4|64311.4|77
1752611100000|2025-07-15 20:25:00|64337.1|64317.1|64339.2|64319.2|64339.2|64319.2|64331.6|64311.6|86
1752611400000|2025-07-15 20:30:00|64339.4|64319.4|64337.5|64317.5|64340|64320|64334.7|64314.7|107
1752611700000|2025-07-15 20:35:00|64337.6|64317.6|64337.7|64317.7|64345.8|64325.8|64337.4|64317.4|120
1752612000000|2025-07-15 20:40:00|64337.8|64317.8|64345|64325|64345|64325|64337.7|64317.7|117
1752612300000|2025-07-15 20:45:00|64345.8|64325.8|64350.6|64330.6|64355.4|64335.4|64344.9|64324.9|107
1752612600000|2025-07-15 20:50:00|64351.5|64331.5|64347.2|64327.2|64351.5|64331.5|64340.1|64320.1|129
1752612900000|2025-07-15 20:55:00|64347.4|64327.4|64348.8|64317.6|64350.7|64328|64329.9|64308.9|264
1752613200000|2025-07-15 21:00:00|64352|64315.1|64361.5|64296.9|64362.3|64318|64352|64296.9|11
1752613500000|2025-07-15 21:05:00|64365.8|64289.2|64364.9|64290.1|64371.5|64297.5|64360.1|64288.5|79
1752613800000|2025-07-15 21:10:00|64364.8|64290|64367.3|64290.7|64371.2|64290.8|64364|64288.9|130
1752614100000|2025-07-15 21:15:00|64367.6|64290.6|64366.2|64287.5|64372.7|64293.3|64365.1|64287|115
1752614400000|2025-07-15 21:20:00|64366.5|64288|64363.2|64299.7|64369.4|64300.2|64359.7|64282.9|116
1752614700000|2025-07-15 21:25:00|64364.3|64299.5|64360.3|64292.6|64364.3|64299.8|64354.3|64290|98
1752615000000|2025-07-15 21:30:00|64360.4|64292.5|64355|64295.3|64361.4|64299.7|64354.3|64290.6|84
1752615300000|2025-07-15 21:35:00|64358|64295.4|64360.2|64296.5|64362.8|64297.7|64357.4|64295|118
1752615600000|2025-07-15 21:40:00|64360.3|64297.7|64358.3|64292.9|64362.7|64298|64354.6|64292.9|124
1752615900000|2025-07-15 21:45:00|64358.2|64292.5|64355.5|64295.7|64360.5|64296.3|64354.3|64291.7|112
1752616200000|2025-07-15 21:50:00|64355.7|64295.6|64356.6|64295.9|64359.2|64296.4|64353.7|64291.5|157
1752616500000|2025-07-15 21:55:00|64356.5|64296|64356.3|64297.6|64359|64298.9|64352|64288.4|133
1752616800000|2025-07-15 22:00:00|64355.6|64298.3|64340.7|64320.7|64362.4|64324.7|64340.7|64289.8|293
1752617100000|2025-07-15 22:05:00|64341.4|64316.2|64341.3|64320.7|64346.3|64326|64338|64314.4|233
1752617400000|2025-07-15 22:10:00|64341.5|64320.8|64329|64308.8|64341.6|64321|64329|64308.8|179
1752617700000|2025-07-15 22:15:00|64328.9|64308.9|64331.8|64311.8|64337.5|64316.8|64328.3|64308|166
1752618000000|2025-07-15 22:20:00|64331.6|64311.6|64329.1|64309.1|64334.2|64314.2|64324.2|64304.2|149
1752618300000|2025-07-15 22:25:00|64328.9|64308.9|64330|64310|64330.8|64310.8|64327.7|64307.7|109
1752618600000|2025-07-15 22:30:00|64329.9|64309.9|64329.8|64309.8|64330|64310|64327.2|64307.2|126
1752618900000|2025-07-15 22:35:00|64330.1|64310.1|64326.8|64306.8|64330.1|64310.1|64325.9|64305.9|119
1752619200000|2025-07-15 22:40:00|64327|64307|64330.8|64310.8|64337|64317|64324|64304|169
1752619500000|2025-07-15 22:45:00|64330.7|64310.7|64328.8|64308.8|64331.8|64311.8|64326.5|64306.5|134
1752619800000|2025-07-15 22:50:00|64328.7|64308.7|64326.5|64306.5|64330.2|64310.2|64325.3|64305.3|153
1752620100000|2025-07-15 22:55:00|64326.4|64306.4|64324.1|64304.1|64326.6|64306.6|64323.3|64303.3|127
1752620400000|2025-07-15 23:00:00|64324.3|64304.3|64324.2|64304.2|64331|64311|64323.1|64303.1|124
1752620700000|2025-07-15 23:05:00|64324.3|64304.3|64326.3|64306.3|64329.1|64309.1|64323.5|64303.5|90
1752621000000|2025-07-15 23:10:00|64326.4|64306.4|64327.6|64307.6|64329.5|64309.5|64325.5|64305.5|72
1752621300000|2025-07-15 23:15:00|64327.3|64307.3|64321.4|64301.4|64327.3|64307.3|64321.3|64301.3|86
1752621600000|2025-07-15 23:20:00|64321.5|64301.5|64314.9|64294.9|64321.6|64301.6|64305.7|64285.7|179
1752621900000|2025-07-15 23:25:00|64314.8|64294.8|64320|64300|64320.8|64300.8|64314.3|64294.3|103
1752622200000|2025-07-15 23:30:00|64319|64299|64319.3|64299.3|64320.8|64300.8|64318.1|64298.1|123
1752622500000|2025-07-15 23:35:00|64319|64299|64313.9|64293.9|64319|64299|64313.5|64293.5|128
1752622800000|2025-07-15 23:40:00|64313.7|64293.7|64308.2|64288.2|64314.9|64294.9|64306|64286|178
1752623100000|2025-07-15 23:45:00|64308.1|64288.1|64306.7|64286.7|64312.1|64292.1|64305.9|64285.9|133
1752623400000|2025-07-15 23:50:00|64306.9|64286.9|64304.4|64284.4|64308.7|64288.7|64304.4|64284.4|168
1752623700000|2025-07-15 23:55:00|64304.3|64284.3|64309.5|64289.5|64312.2|64292.2|64303.2|64283.2|206
1752537600000|2025-07-15 00:00:00|63989|63969|63964.8|63944.8|63991.9|63971.9|63960.3|63940.3|399
1752537900000|2025-07-15 00:05:00|63964.7|63944.7|63952.9|63932.9|63965|63945|63951.8|63931.8|267
1752538200000|2025-07-15 00:10:00|63952.7|63932.7|63953.4|63933.4|63960.9|63940.9|63947.2|63927.2|237
1752538500000|2025-07-15 00:15:00|63953.5|63933.5|63950.1|63930.1|63955.2|63935.2|63942|63922|284
1752538800000|2025-07-15 00:20:00|63950|63930|63940.2|63920.2|63956|63936|63940.1|63920.1|210
1752539100000|2025-07-15 00:25:00|63940.3|63920.3|63928.2|63908.2|63943.8|63923.8|63924.7|63904.7|215
1752539400000|2025-07-15 00:30:00|63928.3|63908.3|63933.8|63913.8|63939.2|63919.2|63925.1|63905.1|197
1752539700000|2025-07-15 00:35:00|63932|63912|63939.1|63919.1|63950.7|63930.7|63931.3|63911.3|227
1752540000000|2025-07-15 00:40:00|63938.9|63918.9|63940.6|63920.6|63941.5|63921.5|63934.1|63914.1|233
1752540300000|2025-07-15 00:45:00|63940.5|63920.5|63947.2|63927.2|63947.7|63927.7|63938.8|63918.8|212
1752540600000|2025-07-15 00:50:00|63947.4|63927.4|63953.1|63933.1|63955.1|63935.1|63943.5|63923.5|253
1752540900000|2025-07-15 00:55:00|63955.2|63935.2|63951.2|63931.2|63956.9|63936.9|63937.7|63917.7|305
1752541200000|2025-07-15 01:00:00|63951.1|63931.1|63981.3|63961.3|63981.4|63961.4|63950|63930|253
1752541500000|2025-07-15 01:05:00|63980.1|63960.1|63974.6|63954.6|63985|63965|63969.9|63949.9|169
1752541800000|2025-07-15 01:10:00|63974.8|63954.8|63969.9|63949.9|63976.5|63956.5|63962.4|63942.4|197
1752542100000|2025-07-15 01:15:00|63969.7|63949.7|63961.5|63941.5|63969.7|63949.7|63956.2|63936.2|217
1752542400000|2025-07-15 01:20:00|63961.4|63941.4|63958.7|63938.7|63966.9|63946.9|63953.2|63933.2|177
1752542700000|2025-07-15 01:25:00|63959.6|63939.6|63968.3|63948.3|63970.8|63950.8|63959.5|63939.5|236
1752543000000|2025-07-15 01:30:00|63971.9|63951.9|63978|63958|63979.7|63959.7|63964.8|63944.8|221
1752543300000|2025-07-15 01:35:00|63978.1|63958.1|63968.3|63948.3|63984|63964|63968.3|63948.3|126
1752543600000|2025-07-15 01:40:00|63966.4|63946.4|63965|63945|63974.6|63954.6|63961.7|63941.7|186
1752543900000|2025-07-15 01:45:00|63965.1|63945.1|63950.2|63930.2|63965.1|63945.1|63945.8|63925.8|277
1752544200000|2025-07-15 01:50:00|63950.4|63930.4|63946|63926|63954.1|63934.1|63937.7|63917.7|274
1752544500000|2025-07-15 01:55:00|63945.7|63925.7|63968.2|63948.2|63974.7|63954.7|63944.1|63924.1|260
1752544800000|2025-07-15 02:00:00|63968.1|63948.1|63987.3|63967.3|63988.5|63968.5|63965.4|63945.4|245
1752545100000|2025-07-15 02:05:00|63987.5|63967.5|63972.3|63952.3|63987.5|63967.5|63970.4|63950.4|258
1752545400000|2025-07-15 02:10:00|63971.6|63951.6|63968.3|63948.3|63978.7|63958.7|63964|63944|235
1752545700000|2025-07-15 02:15:00|63968.4|63948.4|63961|63941|63977.6|63957.6|63960.1|63940.1|235
1752546000000|2025-07-15 02:20:00|63961.7|63941.7|63957.7|63937.7|63963.3|63943.3|63946.3|63926.3|209
1752546300000|2025-07-15 02:25:00|63958.1|63938.1|63951.9|63931.9|63962.1|63942.1|63951.3|63931.3|184
1752546600000|2025-07-15 02:30:00|63952|63932|63942|63922|63953.7|63933.7|63942|63922|278
1752546900000|2025-07-15 02:35:00|63941.9|63921.9|63944.4|63924.4|63946.5|63926.5|63939|63919|222
1752547200000|2025-07-15 02:40:00|63944.6|63924.6|63957.8|63937.8|63958.1|63938.1|63942.9|63922.9|169
1752547500000|2025-07-15 02:45:00|63958|63938|63941.1|63921.1|63960.9|63940.9|63940.9|63920.9|186
1752547800000|2025-07-15 02:50:00|63940.9|63920.9|63943.2|63923.2|63946.6|63926.6|63938.2|63918.2|181
1752548100000|2025-07-15 02:55:00|63943.5|63923.5|63938.5|63918.5|63945.2|63925.2|63936.2|63916.2|159
1752548400000|2025-07-15 03:00:00|63938.4|63918.4|63932.6|63912.6|63941.1|63921.1|63932.5|63912.5|194
1752548700000|2025-07-15 03:05:00|63932.5|63912.5|63940.5|63920.5|63943.1|63923.1|63927.5|63907.5|150
1752549000000|2025-07-15 03:10:00|63940.6|63920.6|63942.1|63922.1|63945.9|63925.9|63937.8|63917.8|195
1752549300000|2025-07-15 03:15:00|63942|63922|63931.1|63911.1|63944.8|63924.8|63929.5|63909.5|155
1752549600000|2025-07-15 03:20:00|63931|63911|63929.2|63909.2|63932.6|63912.6|63921.4|63901.4|119
1752549900000|2025-07-15 03:25:00|63929.1|63909.1|63927.2|63907.2|63929.4|63909.4|63925.8|63905.8|143
1752550200000|2025-07-15 03:30:00|63927.7|63907.7|63939.5|63919.5|63940.8|63920.8|63926|63906|201
1752550500000|2025-07-15 03:35:00|63940.2|63920.2|63933.6|63913.6|63940.4|63920.4|63933.6|63913.6|152
1752550800000|2025-07-15 03:40:00|63933.4|63913.4|63932|63912|63933.4|63913.4|63925.5|63905.5|127
1752551100000|2025-07-15 03:45:00|63932.1|63912.1|63929.9|63909.9|63932.9|63912.9|63929.4|63909.4|113
1752551400000|2025-07-15 03:50:00|63929.7|63909.7|63930|63910|63932.1|63912.1|63929.4|63909.4|97
1752551700000|2025-07-15 03:55:00|63929.7|63909.7|63931|63911|63932.8|63912.8|63926|63906|192
1752552000000|2025-07-15 04:00:00|63931.2|63911.2|63921.4|63901.4|63931.2|63911.2|63921.4|63901.4|165
1752552300000|2025-07-15 04:05:00|63921.3|63901.3|63921.3|63901.3|63924|63904|63919.5|63899.5|100
1752552600000|2025-07-15 04:10:00|63921.5|63901.5|63919.5|63899.5|63921.8|63901.8|63908.9|63888.9|180
1752552900000|2025-07-15 04:15:00|63919.8|63899.8|63931.1|63911.1|63932.1|63912.1|63919.6|63899.6|122
1752553200000|2025-07-15 04:20:00|63930.6|63910.6|63925.3|63905.3|63932|63912|63923.9|63903.9|118
1752553500000|2025-07-15 04:25:00|63925.2|63905.2|63930.8|63910.8|63930.9|63910.9|63925.2|63905.2|99
1752553800000|2025-07-15 04:30:00|63930.9|63910.9|63927.7|63907.7|63930.9|63910.9|63925.6|63905.6|133
1752554100000|2025-07-15 04:35:00|63927.4|63907.4|63940.6|63920.6|63941.6|63921.6|63927.4|63907.4|118
1752554400000|2025-07-15 04:40:00|63941|63921|63931.1|63911.1|63941.7|63921.7|63930.3|63910.3|130
1752554700000|2025-07-15 04:45:00|63930.8|63910.8|63927.1|63907.1|63933.6|63913.6|63926.7|63906.7|100
1752555000000|2025-07-15 04:50:00|63927.2|63907.2|63926.6|63906.6|63930|63910|63923.9|63903.9|68
1752555300000|2025-07-15 04:55:00|63926.5|63906.5|63931|63911|63931|63911|63926.5|63906.5|121
1752555600000|2025-07-15 05:00:00|63930.8|63910.8|63917.9|63897.9|63931.1|63911.1|63917.2|63897.2|222
1752555900000|2025-07-15 05:05:00|63918|63898|63908.3|63888.3|63918.7|63898.7|63908.2|63888.2|163
1752556200000|2025-07-15 05:10:00|63908.2|63888.2|63904.5|63884.5|63910.6|63890.6|63900.2|63880.2|165
1752556500000|2025-07-15 05:15:00|63904.4|63884.4|63904.2|63884.2|63908.3|63888.3|63900.9|63880.9|181
1752556800000|2025-07-15 05:20:00|63904|63884|63905.7|63885.7|63905.7|63885.7|63894.4|63874.4|191
1752557100000|2025-07-15 05:25:00|63905.8|63885.8|63899.8|63879.8|63908|63888|63897.3|63877.3|163
1752557400000|2025-07-15 05:30:00|63899.9|63879.9|63890.4|63870.4|63904.4|63884.4|63890.2|63870.2|182
1752557700000|2025-07-15 05:35:00|63893.2|63873.2|63886.6|63866.6|63897|63877|63886.6|63866.6|146
1752558000000|2025-07-15 05:40:00|63886.4|63866.4|63890|63870|63891.2|63871.2|63881.7|63861.7|133
1752558300000|2025-07-15 05:45:00|63889.9|63869.9|63891.7|63871.7|63892.1|63872.1|63884.2|63864.2|128
1752558600000|2025-07-15 05:50:00|63891.8|63871.8|63892.2|63872.2|63893|63873|63889.1|63869.1|104
1752558900000|2025-07-15 05:55:00|63891.9|63871.9|63878.3|63858.3|63892.1|63872.1|63875.9|63855.9|255
1752559200000|2025-07-15 06:00:00|63878.1|63858.1|63875.9|63855.9|63900.1|63880.1|63875.6|63855.6|502
1752559500000|2025-07-15 06:05:00|63875.8|63855.8|63878.5|63858.5|63883|63863|63871.1|63851.1|329
1752559800000|2025-07-15 06:10:00|63878.7|63858.7|63866.9|63846.9|63881.9|63861.9|63866.4|63846.4|264
1752560100000|2025-07-15 06:15:00|63867|63847|63880.5|63860.5|63884.4|63868.7|63865|63846.3|250
1752560400000|2025-07-15 06:20:00|63880.6|63860.6|63883.7|63868.7|63883.7|63868.7|63870.8|63855.8|294
1752560700000|2025-07-15 06:25:00|63883.8|63868.8|63899.4|63884.4|63900.3|63885.3|63883.6|63868.6|338
1752561000000|2025-07-15 06:30:00|63898.8|63883.8|63887|63872|63898.8|63883.8|63880.1|63865.1|318
1752561300000|2025-07-15 06:35:00|63887.1|63872.1|63889.4|63874.4|63895.5|63880.5|63881.7|63866.7|299
1752561600000|2025-07-15 06:40:00|63890.1|63875.1|63892.2|63877.2|63892.9|63877.9|63880.1|63865.1|229
1752561900000|2025-07-15 06:45:00|63892.4|63877.4|63893.2|63878.2|63897.5|63882.5|63890|63874.9|319
1752562200000|2025-07-15 06:50:00|63893.1|63878.1|63922.5|63902.5|63922.5|63904.7|63890.1|63875.1|309
1752562500000|2025-07-15 06:55:00|63922.6|63902.6|63921.7|63901.7|63939.1|63922.1|63917.1|63900.7|503
1752562800000|2025-07-15 07:00:00|63921.9|63901.9|63940.8|63925.8|63943.7|63928.7|63918.1|63898.1|569
1752563100000|2025-07-15 07:05:00|63940.7|63925.7|63951.3|63936.3|63952.9|63937.9|63939.4|63924.4|390
1752563400000|2025-07-15 07:10:00|63951|63936|63934.9|63919.9|63952.6|63937.6|63931.3|63913.5|387
1752563700000|2025-07-15 07:15:00|63935|63920|63924.3|63909.3|63947.3|63927.6|63922.5|63907.5|361
1752564000000|2025-07-15 07:20:00|63924.2|63909.2|63882.6|63867.6|63924.2|63909.2|63875.9|63858|415
1752564300000|2025-07-15 07:25:00|63882.8|63867.8|63886.5|63866.5|63892.8|63877.8|63872.5|63854.1|417
1752564600000|2025-07-15 07:30:00|63886.7|63866.7|63861|63846|63890.8|63870.8|63844.4|63825.5|453
1752564900000|2025-07-15 07:35:00|63860.9|63845.9|63846.5|63826.5|63863.9|63848.9|63842.7|63824.1|361
1752565200000|2025-07-15 07:40:00|63846.7|63826.7|63860.9|63845.9|63860.9|63845.9|63836.9|63821.3|475
1752565500000|2025-07-15 07:45:00|63858.5|63843.5|63866.9|63851.9|63874.4|63859.4|63844.3|63829.3|545
1752565800000|2025-07-15 07:50:00|63866.7|63851.7|63870.3|63855.3|63883.4|63868.4|63859.8|63844.8|491
1752566100000|2025-07-15 07:55:00|63870.2|63855.2|63849|63834|63874.9|63859.9|63848.9|63833.9|538
1752566400000|2025-07-15 08:00:00|63849.3|63834.3|63850.4|63830.4|63873.4|63856.6|63848.4|63828.4|626
1752566700000|2025-07-15 08:05:00|63853.5|63833.5|63861.4|63846.4|63861.6|63846.5|63850.2|63833.5|428
1752567000000|2025-07-15 08:10:00|63861.7|63846.7|63856.9|63841.9|63861.7|63846.7|63848.1|63833.1|374
1752567300000|2025-07-15 08:15:00|63856.7|63841.7|63856.3|63841.3|63858.4|63843.4|63844.1|63829.1|422
1752567600000|2025-07-15 08:20:00|63856.4|63841.4|63864.2|63849.2|63865.7|63850.7|63850.4|63835.4|422
1752567900000|2025-07-15 08:25:00|63864.1|63849.1|63862.6|63847.6|63865.8|63850.8|63854.5|63839.5|374
1752568200000|2025-07-15 08:30:00|63863.4|63848.4|63873.1|63858.1|63878.2|63863.2|63850.4|63835.4|356
1752568500000|2025-07-15 08:35:00|63872.9|63857.9|63883.8|63868.8|63884.1|63869.1|63865|63849|303
1752568800000|2025-07-15 08:40:00|63883.9|63868.9|63884.4|63869.4|63896.3|63881.3|63878.7|63863.7|389
1752569100000|2025-07-15 08:45:00|63884.2|63869.2|63874.6|63859.6|63885.6|63870.6|63872.7|63857.7|312
1752569400000|2025-07-15 08:50:00|63874.8|63859.8|63864.5|63849.5|63875.7|63860.7|63864.5|63849.5|296
1752569700000|2025-07-15 08:55:00|63864.8|63849.8|63869.4|63849.4|63871.1|63852.4|63856.4|63841.3|340
1752570000000|2025-07-15 09:00:00|63869.5|63849.5|63866.9|63851.9|63875.5|63860.5|63863.5|63845.7|416
1752570300000|2025-07-15 09:05:00|63867.7|63852.7|63853.3|63838.3|63868.4|63853.4|63845.4|63829.1|419
1752570600000|2025-07-15 09:10:00|63853.2|63838.2|63854.1|63839.1|63865|63850|63852|63837|338
1752570900000|2025-07-15 09:15:00|63854|63839|63876.4|63861.4|63879.2|63864.2|63853.5|63838.5|369
1752571200000|2025-07-15 09:20:00|63876.3|63861.3|63893.6|63878.6|63896.4|63881.4|63876.1|63861.1|315
1752571500000|2025-07-15 09:25:00|63892.9|63877.9|63880.6|63865.6|63894.8|63879.8|63880.6|63865.6|268
1752571800000|2025-07-15 09:30:00|63880.8|63865.8|63877.5|63862.5|63889.6|63874.6|63876.3|63861.3|374
1752572100000|2025-07-15 09:35:00|63877.6|63862.6|63861.9|63846.9|63885.3|63870.3|63861.7|63846.7|350
1752572400000|2025-07-15 09:40:00|63862|63847|63892.8|63877.8|63893.4|63878.4|63861.7|63846.7|366
1752572700000|2025-07-15 09:45:00|63892.9|63877.9|63888.6|63873.6|63895.9|63880.9|63880.9|63865.9|359
1752573000000|2025-07-15 09:50:00|63888.5|63873.5|63891.6|63876.6|63897.8|63882.8|63880.1|63865.1|373
1752573300000|2025-07-15 09:55:00|63891.7|63876.7|63879.6|63864.6|63898.2|63883.2|63875.8|63859.7|519
1752573600000|2025-07-15 10:00:00|63879.4|63864.4|63878.2|63863.2|63883.1|63868.1|63866.4|63851.4|418
1752573900000|2025-07-15 10:05:00|63877.6|63862.6|63879.4|63864.4|63885.9|63870.9|63876.9|63861.9|243
1752574200000|2025-07-15 10:10:00|63879.5|63864.5|63891.7|63876.7|63894.5|63879.5|63877|63862|242
1752574500000|2025-07-15 10:15:00|63891.9|63876.9|63905.1|63890.1|63905.9|63890.9|63891.9|63876.9|306
1752574800000|2025-07-15 10:20:00|63904.9|63889.9|63909.5|63894.5|63919|63904|63897.8|63882.8|297
1752575100000|2025-07-15 10:25:00|63909.4|63894.4|63909|63894|63914.7|63899.7|63906.9|63891.9|306
1752575400000|2025-07-15 10:30:00|63908.9|63893.9|63916.6|63901.6|63923.1|63908.1|63906.6|63891.6|280
1752575700000|2025-07-15 10:35:00|63916.7|63901.7|63925.2|63910.2|63926.9|63911.9|63912.1|63897.1|322
1752576000000|2025-07-15 10:40:00|63924.9|63909.9|63900.6|63885.6|63927.1|63912.1|63899.5|63884.5|350
1752576300000|2025-07-15 10:45:00|63900.8|63885.8|63898.7|63878.7|63908.1|63888.5|63898.7|63878.7|270
1752576600000|2025-07-15 10:50:00|63898.8|63878.8|63890.3|63875.3|63898.8|63880.5|63886.3|63871.3|241
1752576900000|2025-07-15 10:55:00|63891.8|63876.8|63886.4|63871.4|63897.7|63882.7|63883.5|63868.5|388
1752577200000|2025-07-15 11:00:00|63886.3|63871.3|63895.8|63880.8|63900.3|63885.3|63884.3|63869.3|374
1752577500000|2025-07-15 11:05:00|63895.7|63880.7|63916.3|63901.3|63920|63905|63892.1|63877.1|376
1752577800000|2025-07-15 11:10:00|63916.5|63901.5|63921.1|63906.1|63937.2|63918.6|63914.4|63899.4|385
1752578100000|2025-07-15 11:15:00|63920.8|63905.8|63936|63921|63936|63921|63918.1|63903.1|363
1752578400000|2025-07-15 11:20:00|63932.7|63917.7|63935.3|63920.3|63948.8|63933.8|63928.6|63913.6|372
1752578700000|2025-07-15 11:25:00|63935.4|63920.4|63950.2|63935.2|63950.7|63935.7|63934.8|63919.8|337
1752579000000|2025-07-15 11:30:00|63950.3|63935.3|63949.6|63934.6|63964.8|63948.5|63949|63934|374
1752579300000|2025-07-15 11:35:00|63949.1|63934.1|63964.3|63944.3|63967.1|63949.8|63946.4|63926.4|283
1752579600000|2025-07-15 11:40:00|63964|63944|63970.5|63955.5|63972|63957|63956.6|63940.4|274
1752579900000|2025-07-15 11:45:00|63970.6|63955.6|63964.6|63949.6|63977.2|63959.5|63962.2|63944.1|282
1752580200000|2025-07-15 11:50:00|63965|63950|63969.4|63954.4|63969.6|63954.6|63952.4|63937.4|276
1752580500000|2025-07-15 11:55:00|63969|63954|63964.4|63949.4|63975.4|63956.2|63956.1|63941.1|470
1752580800000|2025-07-15 12:00:00|63964.3|63949.3|63970.3|63955.3|63981|63963.9|63964.2|63945.2|486
1752581100000|2025-07-15 12:05:00|63970.2|63955.2|63991.5|63971.5|63993|63973|63965.1|63950.1|342
1752581400000|2025-07-15 12:10:00|63991.6|63971.6|63972.7|63957.7|63991.8|63975.5|63969.4|63954.4|321
1752581700000|2025-07-15 12:15:00|63972.5|63957.5|63972.6|63952.6|63987.5|63971.2|63965.2|63946.7|415
1752582000000|2025-07-15 12:20:00|63972.4|63952.4|63970.2|63955.2|63976|63960.6|63955.5|63940.5|426
1752582300000|2025-07-15 12:25:00|63971.7|63951.7|64014.8|63957.6|64014.8|63972.6|63968.3|63951.6|355
1752582600000|2025-07-15 12:30:00|64013.6|63926.5|63860.1|63840.1|64013.6|63935|63854.8|63834.8|893
1752582900000|2025-07-15 12:35:00|63859.8|63839.8|63998.3|63978.3|63998.3|63978.3|63849.9|63829.9|910
1752583200000|2025-07-15 12:40:00|63998.1|63978.1|63964.2|63949.2|64006.7|63986.7|63957.9|63941|716
1752583500000|2025-07-15 12:45:00|63964.4|63949.4|63958.7|63943.7|63988.2|63968.4|63958.2|63938.5|536
1752583800000|2025-07-15 12:50:00|63958.8|63943.8|63909.6|63894.6|63962.9|63947.9|63904.3|63888.8|579
1752584100000|2025-07-15 12:55:00|63909.2|63894.2|63917.9|63902.9|63920.8|63905.8|63880.9|63865.9|711
1752584400000|2025-07-15 13:00:00|63918.4|63903.4|63928.3|63913.3|63936.7|63921.7|63912.3|63897.3|683
1752584700000|2025-07-15 13:05:00|63931.6|63916.6|63959.1|63944.1|63959.8|63944.8|63919.7|63904.7|615
1752585000000|2025-07-15 13:10:00|63959.2|63944.2|63956.6|63941.6|63991|63973.3|63935.3|63916|629
1752585300000|2025-07-15 13:15:00|63956.7|63941.7|63990.6|63975.6|63998.7|63983.7|63956.5|63939.8|561
1752585600000|2025-07-15 13:20:00|63990.8|63975.8|63980.8|63965.8|64008|63993|63976.6|63961.6|513
1752585900000|2025-07-15 13:25:00|63980.4|63965.4|63977.3|63962.3|63999.5|63984.5|63969.9|63954.9|583
1752586200000|2025-07-15 13:30:00|63977.4|63962.4|64071.2|64056.2|64089.7|64069.7|63974.8|63959.8|760
1752586500000|2025-07-15 13:35:00|64072.7|64057.7|64074.6|64059.6|64114.4|64094.8|64066|64046|820
1752586800000|2025-07-15 13:40:00|64074.8|64059.8|64081.7|64066.7|64097.8|64079|64062.5|64045.5|698
1752587100000|2025-07-15 13:45:00|64082|64067|64085.4|64070.4|64115.1|64095.1|64081.7|64063.8|723
1752587400000|2025-07-15 13:50:00|64086.4|64071.4|64122.5|64102.5|64124.1|64109.1|64085|64070|734
1752587700000|2025-07-15 13:55:00|64121.9|64101.9|64111.7|64091.7|64131.8|64114.3|64108.5|64091.3|726
1752588000000|2025-07-15 14:00:00|64111.6|64091.6|64175.2|64160.2|64193.7|64173.7|64105.8|64085.8|915
1752588300000|2025-07-15 14:05:00|64174.2|64159.2|64157.6|64142.6|64185.7|64165.7|64124.2|64109.2|864
1752588600000|2025-07-15 14:10:00|64157.8|64142.8|64153.2|64133.2|64190.2|64170.2|64151.3|64131.6|809
1752588900000|2025-07-15 14:15:00|64150.8|64135.8|64155.8|64140.8|64169.1|64154.1|64143.6|64128.6|778
1752589200000|2025-07-15 14:20:00|64156|64141|64215.9|64195.9|64220.8|64204.5|64156|64141|811
1752589500000|2025-07-15 14:25:00|64215.4|64195.4|64228.9|64208.9|64229.9|64209.9|64202.5|64182.5|738
1752589800000|2025-07-15 14:30:00|64229|64209|64235.1|64220.1|64261.1|64243|64211.5|64196.5|696
1752590100000|2025-07-15 14:35:00|64235.3|64220.3|64220.1|64200.1|64254.3|64239.3|64216.5|64199.6|580
1752590400000|2025-07-15 14:40:00|64220.4|64200.4|64244|64229|64247.2|64232.2|64210.9|64192.4|602
1752590700000|2025-07-15 14:45:00|64244.2|64229.2|64239.6|64224.6|64250.7|64235.7|64237.9|64222.9|538
1752591000000|2025-07-15 14:50:00|64239.7|64224.7|64244.6|64229.6|64262.4|64247.4|64237.4|64222.4|592
1752591300000|2025-07-15 14:55:00|64244.8|64229.8|64245.1|64230.1|64250.7|64235.7|64235.9|64220.9|638
1752591600000|2025-07-15 15:00:00|64245|64230|64273.2|64258.2|64275.9|64260.9|64244.5|64229.5|641
1752591900000|2025-07-15 15:05:00|64275.7|64260.7|64254|64234|64278.7|64263.7|64246.4|64231.4|543
1752592200000|2025-07-15 15:10:00|64253.9|64233.9|64268.7|64248.7|64280.2|64260.2|64247.1|64230.2|510
1752592500000|2025-07-15 15:15:00|64268.3|64248.3|64281.5|64261.5|64289.2|64269.2|64263|64248|385
1752592800000|2025-07-15 15:20:00|64283.2|64263.2|64285.7|64265.7|64292|64273.2|64279.3|64262.4|410
1752593100000|2025-07-15 15:25:00|64285.2|64265.2|64290.7|64270.7|64293.8|64275.8|64255.7|64235.7|461
1752593400000|2025-07-15 15:30:00|64291.3|64271.3|64334.9|64314.9|64334.9|64318.6|64290.1|64270.1|587
1752593700000|2025-07-15 15:35:00|64334.8|64314.8|64319.9|64299.9|64345|64325|64319.3|64299.3|456
1752594000000|2025-07-15 15:40:00|64319.6|64299.6|64302.6|64282.6|64328.7|64308.7|64288.8|64268.8|480
1752594300000|2025-07-15 15:45:00|64302.7|64282.7|64272.5|64257.5|64312|64292|64268.6|64251.9|436
1752594600000|2025-07-15 15:50:00|64272.4|64257.4|64274.8|64259.8|64291|64276|64269.8|64254.8|476
1752594900000|2025-07-15 15:55:00|64275.3|64260.3|64249.1|64229.1|64285.9|64270.9|64247.8|64227.8|590
1752595200000|2025-07-15 16:00:00|64249.2|64229.2|64269.4|64249.4|64269.5|64249.5|64233|64218|566
1752595500000|2025-07-15 16:05:00|64269.2|64249.2|64305.5|64285.5|64306|64286|64267.7|64247.7|451
1752595800000|2025-07-15 16:10:00|64305.3|64285.3|64308.4|64288.4|64314.2|64294.2|64295.1|64275.1|446
1752596100000|2025-07-15 16:15:00|64308.5|64288.5|64299.6|64279.6|64310.8|64290.8|64283.3|64263.3|448
1752596400000|2025-07-15 16:20:00|64299.7|64279.7|64319.4|64304.4|64319.8|64304.8|64297.4|64277.4|434
1752596700000|2025-07-15 16:25:00|64319.3|64304.3|64330|64310|64333.8|64313.8|64317.4|64302.4|350
1752597000000|2025-07-15 16:30:00|64331.7|64311.7|64346.2|64326.2|64347.1|64327.1|64328.4|64308.4|381
1752597300000|2025-07-15 16:35:00|64345.9|64325.9|64354.3|64334.3|64359.2|64339.2|64334.3|64314.3|437
1752597600000|2025-07-15 16:40:00|64354.4|64334.4|64356.8|64336.8|64375.2|64355.2|64348.6|64328.6|413
1752597900000|2025-07-15 16:45:00|64356.7|64336.7|64366.1|64346.1|64370.5|64355.5|64349.9|64334.9|415
1752598200000|2025-07-15 16:50:00|64365.9|64345.9|64373.7|64358.7|64374.7|64359.2|64357.9|64342.9|291
1752598500000|2025-07-15 16:55:00|64376.1|64361.1|64370.8|64350.8|64384.1|64365.6|64358.7|64343.2|464
1752598800000|2025-07-15 17:00:00|64370.6|64350.6|64380.5|64360.5|64382.8|64362.8|64364.8|64344.8|431
1752599100000|2025-07-15 17:05:00|64380.7|64360.7|64384.4|64364.4|64386|64367.9|64374|64355|327
1752599400000|2025-07-15 17:10:00|64383.8|64363.8|64364|64349|64383.8|64363.8|64362.4|64343|297
1752599700000|2025-07-15 17:15:00|64367.5|64352.5|64357.5|64337.5|64379|64359|64353|64333|283
1752600000000|2025-07-15 17:20:00|64357.3|64337.3|64362|64342|64363.7|64343.7|64344.5|64324.5|325
1752600300000|2025-07-15 17:25:00|64362.1|64342.1|64387.6|64367.6|64389.2|64369.2|64360|64341.6|314
1752600600000|2025-07-15 17:30:00|64387.5|64367.5|64378.6|64358.6|64388.5|64368.5|64374|64354|213
1752600900000|2025-07-15 17:35:00|64378.7|64358.7|64378.4|64358.4|64382.7|64362.7|64375.4|64355.4|224
1752601200000|2025-07-15 17:40:00|64378.3|64358.3|64376.1|64356.1|64381.4|64361.4|64370|64350|253
1752601500000|2025-07-15 17:45:00|64375.9|64355.9|64378.5|64358.5|64379.6|64359.6|64367.3|64347.3|230
1752601800000|2025-07-15 17:50:00|64378.6|64358.6|64376.1|64356.1|64388|64368|64374.7|64354.7|292
1752602100000|2025-07-15 17:55:00|64376.2|64356.2|64368.5|64348.5|64378.8|64359.3|64367|64347|276
1752602400000|2025-07-15 18:00:00|64368.3|64348.3|64364.9|64344.9|64375.3|64355.3|64361|64341|363
1752602700000|2025-07-15 18:05:00|64365|64345|64347.6|64327.6|64365.1|64345.3|64346.9|64326.9|279
1752603000000|2025-07-15 18:10:00|64349.3|64329.3|64342.5|64327.5|64353.6|64334.1|64337.7|64322.7|321
1752603300000|2025-07-15 18:15:00|64342.4|64327.4|64354.4|64339.4|64355.8|64340.8|64333.6|64318.6|255
1752603600000|2025-07-15 18:20:00|64354.2|64339.2|64349.5|64334.5|64354.5|64339.5|64342.9|64327.9|225
1752603900000|2025-07-15 18:25:00|64349.4|64334.4|64351.7|64336.7|64361.8|64342.2|64349.1|64333.6|236
1752604200000|2025-07-15 18:30:00|64353.1|64338.1|64359.6|64344.6|64360.8|64345.8|64349|64332.2|250
1752604500000|2025-07-15 18:35:00|64359.9|64344.9|64342.7|64327.7|64360.4|64344.9|64340.8|64325.8|225
1752604800000|2025-07-15 18:40:00|64342.6|64327.6|64339.4|64319.4|64343.8|64328|64335.8|64319.4|274
1752605100000|2025-07-15 18:45:00|64339.8|64319.8|64331.4|64311.4|64340.5|64320.5|64327.6|64307.6|282
1752605400000|2025-07-15 18:50:00|64331.3|64311.3|64334.7|64319.7|64337.2|64322.2|64321.1|64301.1|282
1752605700000|2025-07-15 18:55:00|64334.8|64319.8|64329.6|64314.6|64335.3|64320.3|64323|64308|301
1752606000000|2025-07-15 19:00:00|64329.7|64314.7|64332.9|64317.9|64335|64320|64327.4|64312.4|307
1752606300000|2025-07-15 19:05:00|64333.3|64318.3|64336.1|64321.1|64339.5|64324.5|64327.4|64312.4|235
1752606600000|2025-07-15 19:10:00|64336|64321|64345.2|64325.2|64349|64334|64333.8|64318.8|285
1752606900000|2025-07-15 19:15:00|64344.6|64324.6|64339.2|64319.2|64349|64331.7|64337.8|64317.8|203
1752607200000|2025-07-15 19:20:00|64339.3|64319.3|64344.1|64329.1|64347.4|64332.4|64339.3|64319.3|230
1752607500000|2025-07-15 19:25:00|64344|64329|64348.9|64333.9|64352.8|64335.6|64343.4|64328.4|208
1752607800000|2025-07-15 19:30:00|64349.1|64334.1|64343.4|64328.4|64350.3|64335.3|64342.4|64327.4|205
1752608100000|2025-07-15 19:35:00|64343.9|64328.9|64338.4|64323.4|64347.3|64332.3|64335.8|64320.8|133
1752608400000|2025-07-15 19:40:00|64338.7|64323.7|64343.1|64328.1|64344.4|64329.4|64334.3|64319.3|205
1752608700000|2025-07-15 19:45:00|64343|64328|64348|64333|64350.9|64335.9|64339.7|64324.7|222
1752609000000|2025-07-15 19:50:00|64347.8|64332.8|64342.4|64327.4|64347.8|64332.8|64336.7|64316.7|307
1752609300000|2025-07-15 19:55:00|64342.5|64327.5|64345.4|64325.4|64352.6|64337.6|64334.6|64317.7|364
1752609600000|2025-07-15 20:00:00|64346.1|64326.1|64335.3|64315.3|64348.3|64328.3|64335.2|64315.2|176
1752609900000|2025-07-15 20:05:00|64335.4|64315.4|64334.4|64314.4|64335.8|64315.8|64330.5|64310.5|81
1752610200000|2025-07-15 20:10:00|64334.3|64314.3|64337|64317|64338.2|64318.2|64333.5|64313.5|69
1752610500000|2025-07-15 20:15:00|64336.8|64316.8|64331.8|64311.8|64336.9|64316.9|64331.6|64311.6|77
1752610800000|2025-07-15 20:20:00|64332|64312|64336.8|64316.8|64338.2|64318.2|64331.4|64311.4|77
1752611100000|2025-07-15 20:25:00|64337.1|64317.1|64339.2|64319.2|64339.2|64319.2|64331.6|64311.6|86
1752611400000|2025-07-15 20:30:00|64339.4|64319.4|64337.5|64317.5|64340|64320|64334.7|64314.7|107
1752611700000|2025-07-15 20:35:00|64337.6|64317.6|64337.7|64317.7|64345.8|64325.8|64337.4|64317.4|120
1752612000000|2025-07-15 20:40:00|64337.8|64317.8|64345|64325|64345|64325|64337.7|64317.7|117
1752612300000|2025-07-15 20:45:00|64345.8|64325.8|64350.6|64330.6|64355.4|64335.4|64344.9|64324.9|107
1752612600000|2025-07-15 20:50:00|64351.5|64331.5|64347.2|64327.2|64351.5|64331.5|64340.1|64320.1|129
1752612900000|2025-07-15 20:55:00|64347.4|64327.4|64348.8|64317.6|64350.7|64328|64329.9|64308.9|264
1752613200000|2025-07-15 21:00:00|64352|64315.1|64361.5|64296.9|64362.3|64318|64352|64296.9|11
1752613500000|2025-07-15 21:05:00|64365.8|64289.2|64364.9|64290.1|64371.5|64297.5|64360.1|64288.5|79
1752613800000|2025-07-15 21:10:00|64364.8|64290|64367.3|64290.7|64371.2|64290.8|64364|64288.9|130
1752614100000|2025-07-15 21:15:00|64367.6|64290.6|64366.2|64287.5|64372.7|64293.3|64365.1|64287|115
1752614400000|2025-07-15 21:20:00|64366.5|64288|64363.2|64299.7|64369.4|64300.2|64359.7|64282.9|116
1752614700000|2025-07-15 21:25:00|64364.3|64299.5|64360.3|64292.6|64364.3|64299.8|64354.3|64290|98
1752615000000|2025-07-15 21:30:00|64360.4|64292.5|64355|64295.3|64361.4|64299.7|64354.3|64290.6|84
1752615300000|2025-07-15 21:35:00|64358|64295.4|64360.2|64296.5|64362.8|64297.7|64357.4|64295|118
1752615600000|2025-07-15 21:40:00|64360.3|64297.7|64358.3|64292.9|64362.7|64298|64354.6|64292.9|124
1752615900000|2025-07-15 21:45:00|64358.2|64292.5|64355.5|64295.7|64360.5|64296.3|64354.3|64291.7|112
1752616200000|2025-07-15 21:50:00|64355.7|64295.6|64356.6|64295.9|64359.2|64296.4|64353.7|64291.5|157
1752616500000|2025-07-15 21:55:00|64356.5|64296|64356.3|64297.6|64359|64298.9|64352|64288.4|133
1752616800000|2025-07-15 22:00:00|64355.6|64298.3|64340.7|64320.7|64362.4|64324.7|64340.7|64289.8|293
1752617100000|2025-07-15 22:05:00|64341.4|64316.2|64341.3|64320.7|64346.3|64326|64338|64314.4|233
1752617400000|2025-07-15 22:10:00|64341.5|64320.8|64329|64308.8|64341.6|64321|64329|64308.8|179
1752617700000|2025-07-15 22:15:00|64328.9|64308.9|64331.8|64311.8|64337.5|64316.8|64328.3|64308|166
1752618000000|2025-07-15 22:20:00|64331.6|64311.6|64329.1|64309.1|64334.2|64314.2|64324.2|64304.2|149
1752618300000|2025-07-15 22:25:00|64328.9|64308.9|64330|64310|64330.8|64310.8|64327.7|64307.7|109
1752618600000|2025-07-15 22:30:00|64329.9|64309.9|64329.8|64309.8|64330|64310|64327.2|64307.2|126
1752618900000|2025-07-15 22:35:00|64330.1|64310.1|64326.8|64306.8|64330.1|64310.1|64325.9|64305.9|119
1752619200000|2025-07-15 22:40:00|64327|64307|64330.8|64310.8|64337|64317|64324|64304|169
1752619500000|2025-07-15 22:45:00|64330.7|64310.7|64328.8|64308.8|64331.8|64311.8|64326.5|64306.5|134
1752619800000|2025-07-15 22:50:00|64328.7|64308.7|64326.5|64306.5|64330.2|64310.2|64325.3|64305.3|153
1752620100000|2025-07-15 22:55:00|64326.4|64306.4|64324.1|64304.1|64326.6|64306.6|64323.3|64303.3|127
1752620400000|2025-07-15 23:00:00|64324.3|64304.3|64324.2|64304.2|64331|64311|64323.1|64303.1|124
1752620700000|2025-07-15 23:05:00|64324.3|64304.3|64326.3|64306.3|64329.1|64309.1|64323.5|64303.5|90
1752621000000|2025-07-15 23:10:00|64326.4|64306.4|64327.6|64307.6|64329.5|64309.5|64325.5|64305.5|72
1752621300000|2025-07-15 23:15:00|64327.3|64307.3|64321.4|64301.4|64327.3|64307.3|64321.3|64301.3|86
1752621600000|2025-07-15 23:20:00|64321.5|64301.5|64314.9|64294.9|64321.6|64301.6|64305.7|64285.7|179
1752621900000|2025-07-15 23:25:00|64314.8|64294.8|64320|64300|64320.8|64300.8|64314.3|64294.3|103
1752622200000|2025-07-15 23:30:00|64319|64299|64319.3|64299.3|64320.8|64300.8|64318.1|64298.1|123
1752622500000|2025-07-15 23:35:00|64319|64299|64313.9|64293.9|64319|64299|64313.5|64293.5|128
1752622800000|2025-07-15 23:40:00|64313.7|64293.7|64308.2|64288.2|64314.9|64294.9|64306|64286|178
1752623100000|2025-07-15 23:45:00|64308.1|64288.1|64306.7|64286.7|64312.1|64292.1|64305.9|64285.9|133
1752623400000|2025-07-15 23:50:00|64306.9|64286.9|64304.4|64284.4|64308.7|64288.7|64304.4|64284.4|168
1752623700000|2025-07-15 23:55:00|64304.3|64284.3|64309.5|64289.5|64312.2|64292.2|64303.2|64283.2|206
1752624000000|2025-07-16 00:00:00|64309.1|64289.1|64312.2|64292.2|64314.7|64294.7|64300.8|64280.8|354
1752624300000|2025-07-16 00:05:00|64312.3|64292.3|64313.5|64293.5|64314.7|64294.7|64305.2|64285.2|181
1752624600000|2025-07-16 00:10:00|64313.3|64293.3|64328.6|64308.6|64332.8|64312.8|64312.4|64292.4|251
1752624900000|2025-07-16 00:15:00|64328.9|64308.9|64329.8|64309.8|64334.5|64314.5|64327.8|64307.8|157
1752625200000|2025-07-16 00:20:00|64329.6|64309.6|64332|64312|64336.1|64316.1|64329.6|64309.6|179
1752625500000|2025-07-16 00:25:00|64331.9|64311.9|64314.1|64294.1|64331.9|64311.9|64311.7|64291.7|204
1752625800000|2025-07-16 00:30:00|64314.2|64294.2|64322|64302|64324.3|64304.3|64312.6|64292.6|230
1752626100000|2025-07-16 00:35:00|64322.2|64302.2|64290.3|64270.3|64322.7|64302.7|64287.8|64267.8|321
1752626400000|2025-07-16 00:40:00|64290.5|64270.5|64287.7|64267.7|64293.2|64273.2|64280.8|64260.8|304
1752626700000|2025-07-16 00:45:00|64287.1|64267.1|64296|64276|64297.3|64277.3|64275.6|64255.6|307
1752627000000|2025-07-16 00:50:00|64294.2|64274.2|64301.1|64281.1|64303.8|64283.8|64288|64268|361
1752627300000|2025-07-16 00:55:00|64301.3|64281.3|64305.8|64285.8|64308.8|64288.8|64296.5|64276.5|422
1752627600000|2025-07-16 01:00:00|64305.9|64285.9|64306.8|64286.8|64313.2|64293.2|64303.1|64283.1|327
1752627900000|2025-07-16 01:05:00|64306.9|64286.9|64298|64278|64307.1|64287.1|64296.2|64276.2|260
1752628200000|2025-07-16 01:10:00|64299.4|64279.4|64284.5|64264.5|64300.9|64280.9|64284|64264|257
1752628500000|2025-07-16 01:15:00|64284.4|64264.4|64280.1|64260.1|64290|64270|64276.5|64256.5|323
1752628800000|2025-07-16 01:20:00|64281.3|64261.3|64277.7|64257.7|64284.5|64264.5|64266.7|64246.7|344
1752629100000|2025-07-16 01:25:00|64276.8|64256.8|64279.3|64259.3|64280.8|64260.8|64271|64251|332
1752629400000|2025-07-16 01:30:00|64279.2|64259.2|64275.7|64255.7|64280.8|64260.8|64265.9|64245.9|292
1752629700000|2025-07-16 01:35:00|64275.8|64255.8|64268.1|64248.1|64275.8|64255.8|64265.4|64245.4|274
1752630000000|2025-07-16 01:40:00|64268.3|64248.3|64276.1|64256.1|64277.2|64257.2|64264.9|64244.9|288
1752630300000|2025-07-16 01:45:00|64276|64256|64274.5|64254.5|64286.7|64266.7|64273.4|64253.4|307
1752630600000|2025-07-16 01:50:00|64274.3|64254.3|64275.7|64255.7|64275.9|64255.9|64264.2|64244.2|250
1752630900000|2025-07-16 01:55:00|64275.8|64255.8|64274.7|64254.7|64277.4|64257.4|64267.1|64247.1|239
1752631200000|2025-07-16 02:00:00|64274.5|64254.5|64285.7|64265.7|64290.6|64270.6|64273.7|64253.7|291
1752631500000|2025-07-16 02:05:00|64285.8|64265.8|64292.7|64272.7|64293.3|64273.3|64281.6|64261.6|219
1752631800000|2025-07-16 02:10:00|64292.6|64272.6|64287.4|64267.4|64295.5|64275.5|64286.6|64266.6|221
1752632100000|2025-07-16 02:15:00|64287.5|64267.5|64289.5|64269.5|64294.2|64274.2|64286.3|64266.3|179
1752632400000|2025-07-16 02:20:00|64289.4|64269.4|64292.8|64272.8|64296.5|64276.5|64286.8|64266.8|189
1752632700000|2025-07-16 02:25:00|64293|64273|64302|64282|64302.3|64282.3|64292.8|64272.8|154
1752633000000|2025-07-16 02:30:00|64301.8|64281.8|64299.3|64279.3|64304.1|64284.1|64297.6|64277.6|226
1752633300000|2025-07-16 02:35:00|64299.1|64279.1|64298.5|64278.5|64303.4|64283.4|64295.4|64275.4|174
1752633600000|2025-07-16 02:40:00|64298.7|64278.7|64297.4|64277.4|64309.2|64289.2|64297.1|64277.1|173
1752633900000|2025-07-16 02:45:00|64297.2|64277.2|64301.3|64281.3|64304.7|64284.7|64295.5|64275.5|122
1752634200000|2025-07-16 02:50:00|64301|64281|64298.5|64278.5|64303.2|64283.2|64294.2|64274.2|211
1752634500000|2025-07-16 02:55:00|64298.4|64278.4|64292.2|64272.2|64301.3|64281.3|64292|64272|158
1752634800000|2025-07-16 03:00:00|64291|64271|64285.1|64265.1|64291.6|64271.6|64278.5|64258.5|199
1752635100000|2025-07-16 03:05:00|64285.2|64265.2|64285.5|64265.5|64288.1|64268.1|64283.1|64263.1|139
1752635400000|2025-07-16 03:10:00|64285.3|64265.3|64279.4|64259.4|64285.6|64265.6|64278.4|64258.4|112
1752635700000|2025-07-16 03:15:00|64279.3|64259.3|64268.4|64248.4|64279.3|64259.3|64267.9|64247.9|134
1752636000000|2025-07-16 03:20:00|64268.3|64248.3|64267.9|64247.9|64270.5|64250.5|64263.5|64243.5|192
1752636300000|2025-07-16 03:25:00|64267.7|64247.7|64269.2|64249.2|64270|64250|64265|64245|200
1752636600000|2025-07-16 03:30:00|64269.1|64249.1|64276.4|64256.4|64276.4|64256.4|64265.5|64245.5|208
1752636900000|2025-07-16 03:35:00|64276.6|64256.6|64283.9|64263.9|64291.5|64271.5|64276.3|64256.3|198
1752637200000|2025-07-16 03:40:00|64284|64264|64296.7|64276.7|64296.7|64276.7|64284|64264|161
1752637500000|2025-07-16 03:45:00|64296.8|64276.8|64305.7|64285.7|64315.4|64295.4|64292.1|64272.1|267
1752637800000|2025-07-16 03:50:00|64305.6|64285.6|64296.2|64276.2|64306.2|64286.2|64293|64273|217
1752638100000|2025-07-16 03:55:00|64296.1|64276.1|64288.9|64268.9|64297.8|64277.8|64288.7|64268.7|205
1752638400000|2025-07-16 04:00:00|64288.6|64268.6|64281.3|64261.3|64292.5|64272.5|64281.3|64261.3|213
1752638700000|2025-07-16 04:05:00|64281|64261|64275.6|64255.6|64284|64264|64275.3|64255.3|209
1752639000000|2025-07-16 04:10:00|64275.5|64255.5|64281.6|64261.6|64291.1|64271.1|64275.5|64255.5|194
1752639300000|2025-07-16 04:15:00|64281.8|64261.8|64280.1|64260.1|64284.3|64264.3|64278.6|64258.6|188
1752639600000|2025-07-16 04:20:00|64280.2|64260.2|64278|64258|64286.2|64266.2|64276|64256|201
1752639900000|2025-07-16 04:25:00|64277.9|64257.9|64274.9|64254.9|64280.9|64260.9|64273.1|64253.1|175
1752640200000|2025-07-16 04:30:00|64275.1|64255.1|64262.2|64242.2|64275.1|64255.1|64261.5|64241.5|248
1752640500000|2025-07-16 04:35:00|64262.4|64242.4|64262.8|64242.8|64265|64245|64261.6|64241.6|194
1752640800000|2025-07-16 04:40:00|64263|64243|64272.7|64252.7|64273.1|64253.1|64263|64243|219
1752641100000|2025-07-16 04:45:00|64272.8|64252.8|64251.3|64231.3|64273.2|64253.2|64248.8|64228.8|187
1752641400000|2025-07-16 04:50:00|64251.2|64231.2|64243.8|64223.8|64257.5|64237.5|64243.7|64223.7|218
1752641700000|2025-07-16 04:55:00|64243.6|64223.6|64240.6|64220.6|64246.5|64226.5|64239.8|64219.8|282
1752642000000|2025-07-16 05:00:00|64240.8|64220.8|64247.8|64227.8|64250.7|64230.7|64239.8|64219.8|347
1752642300000|2025-07-16 05:05:00|64247.4|64227.4|64252.8|64232.8|64254.8|64234.8|64246.4|64226.4|229
1752642600000|2025-07-16 05:10:00|64253|64233|64255.8|64235.8|64258.4|64238.4|64250.8|64230.8|242
1752642900000|2025-07-16 05:15:00|64256|64236|64247.9|64227.9|64256|64236|64243.3|64223.3|236
1752643200000|2025-07-16 05:20:00|64247.6|64227.6|64253|64233|64253|64233|64239.7|64219.7|234
1752643500000|2025-07-16 05:25:00|64253.3|64233.3|64252.6|64232.6|64255.3|64235.3|64249.3|64229.3|191
1752643800000|2025-07-16 05:30:00|64252.5|64232.5|64247.5|64227.5|64260.7|64240.7|64247.2|64227.2|296
1752644100000|2025-07-16 05:35:00|64247.3|64227.3|64267.5|64247.5|64267.5|64247.5|64246.8|64226.8|252
1752644400000|2025-07-16 05:40:00|64267.6|64247.6|64245.9|64225.9|64267.6|64247.6|64245.9|64225.9|300
1752644700000|2025-07-16 05:45:00|64246.1|64226.1|64241.2|64221.2|64251.2|64231.2|64240.2|64220.2|259
1752645000000|2025-07-16 05:50:00|64241|64221|64238.6|64218.6|64245.8|64225.8|64236.1|64216.1|223
1752645300000|2025-07-16 05:55:00|64238.2|64218.2|64232.5|64212.5|64242.8|64222.8|64232.4|64212.4|207
1752645600000|2025-07-16 06:00:00|64237.1|64217.1|64218.5|64198.5|64241|64221|64218.5|64198.5|525
1752645900000|2025-07-16 06:05:00|64219.1|64199.1|64225.3|64205.3|64229.7|64211.5|64212.6|64192.6|407
1752646200000|2025-07-16 06:10:00|64225.8|64205.8|64224.3|64209.3|64230.6|64210.6|64216.6|64196.6|374
1752646500000|2025-07-16 06:15:00|64224.6|64209.6|64218.7|64198.7|64230.2|64211.7|64218.3|64198.4|507
1752646800000|2025-07-16 06:20:00|64218.5|64198.5|64220.7|64200.7|64227.6|64208.9|64211.6|64191.6|420
1752647100000|2025-07-16 06:25:00|64220.6|64200.6|64222.7|64202.7|64232.1|64212.4|64216.3|64197.9|501
1752647400000|2025-07-16 06:30:00|64222.8|64202.8|64224|64204|64226.2|64209.7|64212.2|64192.2|515
1752647700000|2025-07-16 06:35:00|64224.1|64204.1|64221.2|64201.2|64234.9|64217.7|64218.4|64200.6|364
1752648000000|2025-07-16 06:40:00|64221.1|64201.1|64213.3|64198.3|64221.4|64204|64200.6|64182|445
1752648300000|2025-07-16 06:45:00|64213.6|64198.6|64228.9|64213.9|64229|64214|64213.3|64195.5|402
1752648600000|2025-07-16 06:50:00|64231.5|64211.5|64218|64198|64234.1|64216.7|64216.6|64196.6|429
1752648900000|2025-07-16 06:55:00|64217.7|64197.7|64193.2|64173.2|64219.1|64199.3|64188.3|64170.8|597
1752649200000|2025-07-16 07:00:00|64192.7|64172.7|64198.5|64183.5|64199.6|64184.6|64186.8|64167|601
1752649500000|2025-07-16 07:05:00|64198.4|64183.4|64195.3|64175.3|64205.2|64188.2|64188.8|64171.7|425
1752649800000|2025-07-16 07:10:00|64195.2|64175.2|64210.2|64190.2|64216|64196|64190.2|64174.8|484
1752650100000|2025-07-16 07:15:00|64206.1|64191.1|64191.1|64176.1|64209.6|64191.1|64191|64174.6|446
1752650400000|2025-07-16 07:20:00|64191|64176|64195.2|64180.2|64198.8|64183.4|64190.4|64173.4|353
1752650700000|2025-07-16 07:25:00|64195|64180|64212|64192|64215.7|64198.6|64195|64180|523
1752651000000|2025-07-16 07:30:00|64211.9|64191.9|64231.7|64216.7|64233|64218|64208.4|64190|433
1752651300000|2025-07-16 07:35:00|64233.4|64218.4|64250|64235|64253.9|64237.4|64224|64204|531
1752651600000|2025-07-16 07:40:00|64249.9|64234.9|64253.6|64238.6|64267.1|64252.1|64249.9|64234.9|429
1752651900000|2025-07-16 07:45:00|64253.8|64238.8|64264.8|64249.8|64269.2|64251.1|64249.6|64229.6|535
1752652200000|2025-07-16 07:50:00|64264.9|64249.9|64248.9|64228.9|64271.8|64256.2|64247|64227|455
1752652500000|2025-07-16 07:55:00|64249.1|64229.1|64240.9|64220.9|64259.4|64242.1|64240.3|64220.3|455
1752652800000|2025-07-16 08:00:00|64241.2|64221.2|64234.1|64214.1|64241.8|64221.8|64216.5|64200|486
1752653100000|2025-07-16 08:05:00|64234|64214|64241|64226|64242.3|64227.3|64223.7|64204|345
1752653400000|2025-07-16 08:10:00|64241.2|64226.2|64217.8|64197.8|64244.9|64226.8|64207.5|64187.5|491
1752653700000|2025-07-16 08:15:00|64217.6|64197.6|64227.4|64212.4|64236.3|64216.3|64214.7|64197.6|408
1752654000000|2025-07-16 08:20:00|64228|64213|64227.7|64207.7|64232.3|64214.6|64219.7|64201.5|363
1752654300000|2025-07-16 08:25:00|64227.9|64207.9|64219.7|64199.7|64228.4|64208.4|64214.1|64196|338
1752654600000|2025-07-16 08:30:00|64220|64200|64219.2|64204.2|64226|64211|64215.6|64198.3|299
1752654900000|2025-07-16 08:35:00|64219.1|64204.1|64232|64217|64233.2|64218.2|64219.1|64204.1|340
1752655200000|2025-07-16 08:40:00|64232.2|64217.2|64207.7|64192.7|64237.1|64219.7|64207.2|64188.4|373
1752655500000|2025-07-16 08:45:00|64210.2|64190.2|64218|64203|64219|64204|64198.6|64181.1|359
1752655800000|2025-07-16 08:50:00|64218.1|64203.1|64215.7|64200.7|64220.4|64204|64210.3|64195.3|283
1752656100000|2025-07-16 08:55:00|64215.8|64200.8|64202.7|64182.7|64215.9|64200.9|64199.8|64182.6|493
1752656400000|2025-07-16 09:00:00|64202.5|64182.5|64220.4|64200.4|64221.7|64204.9|64195.1|64180.1|464
1752656700000|2025-07-16 09:05:00|64220.5|64205.5|64219.1|64204.1|64223|64206.7|64208.1|64193.1|354
1752657000000|2025-07-16 09:10:00|64219|64204|64228.9|64213.9|64230.7|64215.7|64218.6|64201.7|361
1752657300000|2025-07-16 09:15:00|64231.7|64216.7|64232.3|64217.3|64246.3|64228.3|64225.5|64210.5|399
1752657600000|2025-07-16 09:20:00|64232.2|64217.2|64237.6|64222.6|64240|64225|64224.1|64206.7|385
1752657900000|2025-07-16 09:25:00|64237.7|64222.7|64238.6|64223.6|64240.3|64225.3|64225.3|64210.3|372
1752658200000|2025-07-16 09:30:00|64238.7|64223.7|64258.3|64243.3|64258.7|64243.7|64238.7|64223.7|389
1752658500000|2025-07-16 09:35:00|64258.4|64243.4|64242.5|64222.5|64259.6|64244.6|64240.5|64220.8|343
1752658800000|2025-07-16 09:40:00|64242.6|64222.6|64235.5|64215.5|64244|64224.9|64234.4|64215.5|316
1752659100000|2025-07-16 09:45:00|64235.8|64215.8|64241.7|64226.7|64242.8|64227.8|64227.9|64210.8|375
1752659400000|2025-07-16 09:50:00|64241.8|64226.8|64255.5|64235.5|64269|64249.5|64236.9|64221.9|373
1752659700000|2025-07-16 09:55:00|64255.7|64235.7|64256.4|64236.4|64265.4|64250.4|64240.9|64223.3|452
1752660000000|2025-07-16 10:00:00|64256.1|64236.1|64259.8|64239.8|64260.8|64243.9|64247.7|64227.7|382
1752660300000|2025-07-16 10:05:00|64259.7|64239.7|64259.8|64244.8|64260.5|64245|64247.1|64232.1|313
1752660600000|2025-07-16 10:10:00|64261.6|64246.6|64266.6|64246.6|64267.7|64249.6|64258.3|64241.9|310
1752660900000|2025-07-16 10:15:00|64266.5|64246.5|64282.4|64267.4|64287.7|64272.6|64262.9|64244.2|363
1752661200000|2025-07-16 10:20:00|64282.1|64267.1|64274.9|64259.9|64288.9|64271.1|64274.8|64257.5|328
1752661500000|2025-07-16 10:25:00|64275|64260|64266.4|64251.4|64276.2|64261.2|64265.7|64250.7|260
1752661800000|2025-07-16 10:30:00|64266.3|64251.3|64245.8|64230.8|64266.6|64251.6|64245.4|64230.4|337
1752662100000|2025-07-16 10:35:00|64245.6|64230.6|64246.4|64231.4|64248.2|64233.2|64238.9|64223.9|380
1752662400000|2025-07-16 10:40:00|64247.6|64232.6|64249.4|64234.4|64252|64237|64238.1|64223.1|324
1752662700000|2025-07-16 10:45:00|64249.5|64234.5|64241.9|64226.9|64251.7|64236.7|64241.6|64226.6|264
1752663000000|2025-07-16 10:50:00|64241.8|64226.8|64242.5|64227.5|64245.3|64230.3|64234.7|64219.7|421
1752663300000|2025-07-16 10:55:00|64242.2|64227.2|64247.1|64227.1|64247.6|64230.7|64238.2|64223.2|304
1752663600000|2025-07-16 11:00:00|64247.4|64227.4|64228.4|64208.4|64252.3|64232.3|64223.9|64208.4|384
1752663900000|2025-07-16 11:05:00|64228.5|64208.5|64239.9|64224.9|64240.4|64225.4|64227.3|64208.5|357
1752664200000|2025-07-16 11:10:00|64240.3|64225.3|64248.6|64228.6|64250.7|64230.7|64235.3|64219.9|418
1752664500000|2025-07-16 11:15:00|64248.4|64228.4|64261.1|64246.1|64261.1|64246.1|64242.9|64225.4|414
1752664800000|2025-07-16 11:20:00|64261|64246|64261.7|64241.7|64266.1|64246.2|64252.2|64235.4|415
1752665100000|2025-07-16 11:25:00|64261.8|64241.8|64286.9|64266.9|64288.1|64268.1|64261.6|64241.6|480
1752665400000|2025-07-16 11:30:00|64287.1|64267.1|64283.4|64268.4|64294.2|64274.2|64276.5|64260.4|416
1752665700000|2025-07-16 11:35:00|64283.1|64268.1|64285.3|64270.3|64293.5|64273.5|64272.7|64256.9|474
1752666000000|2025-07-16 11:40:00|64285.1|64270.1|64287.1|64272.1|64292.8|64274.9|64283.9|64263.9|348
1752666300000|2025-07-16 11:45:00|64287.2|64272.2|64292.3|64272.3|64298.4|64282.9|64282.3|64262.3|430
1752666600000|2025-07-16 11:50:00|64292.1|64272.1|64303.5|64288.5|64305.9|64290.9|64292.1|64272.1|460
1752666900000|2025-07-16 11:55:00|64305.5|64290.5|64326.8|64311.8|64341.4|64326.4|64305.5|64289.2|765
1752667200000|2025-07-16 12:00:00|64326.4|64311.4|64326.1|64311.1|64339.5|64321.7|64312.1|64297|578
1752667500000|2025-07-16 12:05:00|64324.7|64309.7|64337.1|64322.1|64339.4|64323.7|64314.1|64296.5|463
1752667800000|2025-07-16 12:10:00|64336.9|64321.9|64347.4|64327.4|64348.8|64328.8|64331.6|64316.6|441
1752668100000|2025-07-16 12:15:00|64347.1|64327.1|64357.6|64342.6|64365|64349.3|64333.1|64316.2|447
1752668400000|2025-07-16 12:20:00|64359.4|64344.4|64360.3|64345.3|64381.1|64364.1|64355.1|64340.1|549
1752668700000|2025-07-16 12:25:00|64360.4|64345.4|64380.4|64355.4|64384.1|64368.9|64360.1|64342.7|570
1752669000000|2025-07-16 12:30:00|64379.9|64352|64294.8|64274.8|64382.6|64354.1|64277|64250.7|892
1752669300000|2025-07-16 12:35:00|64294.9|64274.9|64301.2|64286.2|64316.7|64296.7|64278.5|64260.7|710
1752669600000|2025-07-16 12:40:00|64302.6|64282.6|64291|64271|64330.3|64310.3|64276.8|64256.8|663
1752669900000|2025-07-16 12:45:00|64290.6|64270.6|64308.7|64288.7|64316.6|64296.6|64280.3|64260.3|658
1752670200000|2025-07-16 12:50:00|64308.8|64288.8|64327.6|64307.6|64339|64319|64296.8|64276.8|653
1752670500000|2025-07-16 12:55:00|64328|64308|64353|64338|64379.5|64359.5|64328|64308|693
1752670800000|2025-07-16 13:00:00|64356.3|64336.3|64333.6|64313.6|64357.9|64337.9|64331|64311|606
1752671100000|2025-07-16 13:05:00|64333.2|64313.2|64358.4|64338.4|64358.5|64338.5|64330.4|64310.4|503
1752671400000|2025-07-16 13:10:00|64357.9|64337.9|64390.5|64370.5|64400|64380|64357.9|64337.9|585
1752671700000|2025-07-16 13:15:00|64385.7|64365.7|64419.3|64399.3|64421.6|64401.6|64378.2|64358.2|532
1752672000000|2025-07-16 13:20:00|64417.7|64397.7|64423.8|64403.8|64463.7|64443.7|64394.6|64374.6|693
1752672300000|2025-07-16 13:25:00|64423.3|64403.3|64451|64431|64462.2|64442.2|64413.6|64395.8|560
1752672600000|2025-07-16 13:30:00|64450.7|64430.7|64480.3|64460.3|64487.2|64470.5|64441.8|64423.4|652
1752672900000|2025-07-16 13:35:00|64472.8|64452.8|64491.6|64471.6|64500.2|64480.2|64466.7|64448.2|618
1752673200000|2025-07-16 13:40:00|64491.7|64471.7|64470.2|64450.2|64492.9|64472.9|64451.3|64431.3|586
1752673500000|2025-07-16 13:45:00|64469.3|64449.3|64543.3|64523.3|64553.2|64533.2|64468.4|64448.4|718
1752673800000|2025-07-16 13:50:00|64543.4|64523.4|64511.1|64491.1|64550.3|64530.3|64502.1|64484.5|636
1752674100000|2025-07-16 13:55:00|64510.8|64490.8|64499.1|64484.1|64523.3|64504.5|64491.1|64473.6|650
1752674400000|2025-07-16 14:00:00|64496.9|64481.9|64475|64460|64497.8|64481.9|64472|64452|614
1752674700000|2025-07-16 14:05:00|64474.9|64459.9|64494.4|64474.4|64500.4|64482.3|64474.9|64456.6|550
1752675000000|2025-07-16 14:10:00|64494.2|64474.2|64512.9|64492.9|64515.7|64497|64493.8|64473.8|509
1752675300000|2025-07-16 14:15:00|64513|64493|64532.8|64512.8|64535.4|64517.6|64507.3|64489.6|472
1752675600000|2025-07-16 14:20:00|64532.9|64512.9|64510.3|64495.3|64534.5|64514.5|64510.2|64495.2|501
1752675900000|2025-07-16 14:25:00|64510.6|64495.6|64514.5|64499.5|64524.2|64507.2|64508.7|64490.7|528
1752676200000|2025-07-16 14:30:00|64514.3|64499.3|64529.9|64509.9|64540.2|64520.2|64506.5|64490.9|492
1752676500000|2025-07-16 14:35:00|64529.7|64509.7|64547.2|64532.2|64557.1|64539.1|64523.3|64503.3|468
1752676800000|2025-07-16 14:40:00|64546.4|64531.4|64521.1|64501.1|64555.5|64536.9|64510.4|64490.4|486
1752677100000|2025-07-16 14:45:00|64521.2|64501.2|64527.4|64507.4|64528|64509.6|64494.3|64479.3|463
1752677400000|2025-07-16 14:50:00|64527.3|64507.3|64393.4|64369.1|64537.6|64522.6|64360.6|64339.1|678
1752677700000|2025-07-16 14:55:00|64396.7|64375.8|64387.8|64367.8|64455.9|64435.9|64317.2|64297.2|1005
1752678000000|2025-07-16 15:00:00|64389.1|64369.1|64285.9|64265.9|64390.7|64373.1|64260.6|64240.6|972
1752678300000|2025-07-16 15:05:00|64284.2|64264.2|64283.3|64263.3|64307.1|64287.1|64255.3|64235.3|815
1752678600000|2025-07-16 15:10:00|64283.1|64263.1|64236.2|64216.2|64283.1|64263.1|64211.8|64191.8|785
1752678900000|2025-07-16 15:15:00|64235.9|64215.9|63969.1|63949.1|64240.9|64220.9|63824.3|63796.5|1081
1752679200000|2025-07-16 15:20:00|63966.8|63946.8|63952.1|63932.1|63975.8|63955.8|63884.6|63864.6|1086
1752679500000|2025-07-16 15:25:00|63951.3|63931.3|63880.7|63860.7|63951.3|63931.3|63828.1|63808.1|1038
1752679800000|2025-07-16 15:30:00|63881.7|63861.7|63795.2|63775.2|63906|63886|63683|63661.8|1094
1752680100000|2025-07-16 15:35:00|63795.4|63775.4|63787.1|63767.1|63859.5|63839.5|63784.2|63764.2|1012
1752680400000|2025-07-16 15:40:00|63781.4|63761.4|63856.2|63836.2|63869.8|63849.8|63732.4|63712.4|982
1752680700000|2025-07-16 15:45:00|63853.5|63833.5|63900.8|63880.8|63968|63948|63832.4|63812.4|1056
1752681000000|2025-07-16 15:50:00|63895.9|63875.9|64001.5|63981.5|64017.3|63997.3|63887.8|63867.8|994
1752681300000|2025-07-16 15:55:00|63992.6|63972.6|64189|64169|64312.5|64262.6|63973|63952.5|1148
1752681600000|2025-07-16 16:00:00|64191.7|64171.7|64187.9|64167.9|64259.7|64239.7|64167.1|64147.1|1030
1752681900000|2025-07-16 16:05:00|64188.7|64168.7|64130.8|64110.8|64188.7|64168.7|64100.6|64080.6|1028
1752682200000|2025-07-16 16:10:00|64123.3|64103.3|64088.2|64068.2|64133.2|64113.2|64035.5|64015.5|972
1752682500000|2025-07-16 16:15:00|64091.3|64071.3|64134.2|64114.2|64150.2|64130.2|64090.3|64070.3|790
1752682800000|2025-07-16 16:20:00|64134|64114|64125.1|64105.1|64174.4|64154.4|64102.1|64082.1|824
1752683100000|2025-07-16 16:25:00|64124.8|64104.8|64148.2|64128.2|64158.5|64138.5|64098.2|64078.2|861
1752683400000|2025-07-16 16:30:00|64145|64125|64181|64161|64185.8|64165.8|64129.8|64109.8|778
1752683700000|2025-07-16 16:35:00|64181.2|64161.2|64171.9|64151.9|64191.6|64171.6|64165.5|64145.5|672
1752684000000|2025-07-16 16:40:00|64171.8|64151.8|64176.8|64156.8|64194|64174|64167.7|64147.7|556
1752684300000|2025-07-16 16:45:00|64176.6|64156.6|64099|64079|64182.2|64162.2|64088.1|64068.1|697
1752684600000|2025-07-16 16:50:00|64099.3|64079.3|64125.9|64105.9|64156|64136|64089.3|64069.3|684
1752684900000|2025-07-16 16:55:00|64126|64106|64132.7|64112.7|64149.4|64129.4|64110.7|64090.7|610
1752685200000|2025-07-16 17:00:00|64132.2|64112.2|64120.7|64100.7|64135.6|64115.6|64113.7|64093.7|605
1752685500000|2025-07-16 17:05:00|64120.9|64100.9|64070.9|64050.9|64135.2|64115.2|64051.3|64031.3|670
1752685800000|2025-07-16 17:10:00|64071.6|64051.6|64062.9|64042.9|64073.1|64053.1|64040.1|64020.1|501
1752686100000|2025-07-16 17:15:00|64063.1|64043.1|64045.6|64025.6|64086.3|64066.3|64044.2|64024.2|483
1752686400000|2025-07-16 17:20:00|64046|64026|64047.9|64027.9|64080|64060|64031.5|64011.5|537
1752686700000|2025-07-16 17:25:00|64050.1|64030.1|64068.8|64048.8|64069.4|64049.4|64024.5|64004.5|650
1752687000000|2025-07-16 17:30:00|64068.9|64048.9|64076.3|64056.3|64082.7|64062.7|64049.7|64029.7|462
1752687300000|2025-07-16 17:35:00|64075.8|64055.8|64065.1|64045.1|64081.7|64061.7|64048.1|64030.3|354
1752687600000|2025-07-16 17:40:00|64065.8|64045.8|64078.1|64058.1|64080.2|64060.2|64061.8|64041.8|320
1752687900000|2025-07-16 17:45:00|64078.3|64058.3|64038.3|64018.3|64083.5|64064.8|64031.1|64011.1|445
1752688200000|2025-07-16 17:50:00|64039.5|64019.5|64121.6|64101.6|64122.5|64102.5|64038.4|64018.4|581
1752688500000|2025-07-16 17:55:00|64121.4|64101.4|64123.8|64103.8|64148.5|64128.5|64116.4|64096.4|494
1752688800000|2025-07-16 18:00:00|64123.7|64103.7|64148.3|64128.3|64148.8|64128.8|64107.7|64087.7|540
1752689100000|2025-07-16 18:05:00|64147.7|64127.7|64152.6|64132.6|64161.1|64141.1|64128.2|64108.2|431
1752689400000|2025-07-16 18:10:00|64152.5|64132.5|64144.2|64124.2|64161.8|64141.8|64143.1|64123.1|474
1752689700000|2025-07-16 18:15:00|64144.6|64124.6|64142.9|64122.9|64149.6|64129.6|64129.3|64109.3|359
1752690000000|2025-07-16 18:20:00|64143.4|64123.4|64137|64117|64147.2|64127.2|64134.3|64114.3|357
1752690300000|2025-07-16 18:25:00|64136.9|64116.9|64147.5|64127.5|64153.5|64135.1|64135.9|64115.9|446
1752690600000|2025-07-16 18:30:00|64147.4|64127.4|64148.1|64128.1|64155.3|64135.3|64135.4|64115.4|390
1752690900000|2025-07-16 18:35:00|64148.3|64128.3|64150.3|64130.3|64154.7|64134.7|64140.6|64120.6|367
1752691200000|2025-07-16 18:40:00|64150.4|64130.4|64165.4|64145.4|64166.6|64146.6|64150.4|64130.4|451
1752691500000|2025-07-16 18:45:00|64165.5|64145.5|64159.3|64139.3|64166|64148.3|64156.6|64139.3|275
1752691800000|2025-07-16 18:50:00|64159.4|64139.4|64187.2|64167.2|64187.4|64167.4|64158.7|64138.7|410
1752692100000|2025-07-16 18:55:00|64187.1|64167.1|64197.7|64177.7|64201.3|64181.3|64186.4|64166.4|545
1752692400000|2025-07-16 19:00:00|64196.3|64176.3|64218.5|64198.5|64218.8|64198.8|64174.4|64154.4|495
1752692700000|2025-07-16 19:05:00|64218.6|64198.6|64199.8|64179.8|64228.3|64208.3|64197.1|64177.1|342
1752693000000|2025-07-16 19:10:00|64199.7|64179.7|64212.9|64192.9|64220.2|64200.2|64198.8|64178.8|330
1752693300000|2025-07-16 19:15:00|64214.8|64194.8|64218.6|64198.6|64238.5|64218.5|64213.4|64193.4|331
1752693600000|2025-07-16 19:20:00|64218.7|64198.7|64213|64193|64223|64203|64205|64185|335
1752693900000|2025-07-16 19:25:00|64212.9|64192.9|64188.8|64168.8|64212.9|64192.9|64187.8|64167.8|373
1752694200000|2025-07-16 19:30:00|64186.4|64166.4|64191.2|64171.2|64199.5|64179.5|64180.6|64160.6|386
1752694500000|2025-07-16 19:35:00|64191.3|64171.3|64188.5|64168.5|64193.1|64173.1|64180.9|64160.9|335
1752694800000|2025-07-16 19:40:00|64188.3|64168.3|64188|64168|64192|64172|64181.9|64161.9|336
1752695100000|2025-07-16 19:45:00|64187.9|64167.9|64171.5|64151.5|64191.5|64171.5|64159.8|64139.8|409
1752695400000|2025-07-16 19:50:00|64171|64151|64164.1|64144.1|64178|64158|64152|64132|345
1752695700000|2025-07-16 19:55:00|64163.8|64143.8|64155.6|64135.6|64168.7|64148.7|64146.2|64126.2|361
1752696000000|2025-07-16 20:00:00|64155.5|64135.5|64149.6|64129.6|64168.9|64148.9|64144.6|64124.6|283
1752696300000|2025-07-16 20:05:00|64149.7|64129.7|64142.2|64122.2|64150|64130|64132.9|64112.9|282
1752696600000|2025-07-16 20:10:00|64142.3|64122.3|64126.2|64106.2|64146.4|64126.4|64123.4|64103.4|267
1752696900000|2025-07-16 20:15:00|64126.4|64106.4|64133.3|64113.3|64135.9|64115.9|64124.7|64104.7|212
1752697200000|2025-07-16 20:20:00|64133.9|64113.9|64134.4|64114.4|64136.7|64116.7|64131.7|64111.7|321
1752697500000|2025-07-16 20:25:00|64134.6|64114.6|64134.5|64114.5|64142.4|64122.4|64130.4|64110.4|179
1752697800000|2025-07-16 20:30:00|64134.4|64114.4|64153|64133|64153.7|64133.7|64134.4|64114.4|229
1752698100000|2025-07-16 20:35:00|64152.5|64132.5|64150.6|64130.6|64155.8|64135.8|64147.8|64127.8|142
1752698400000|2025-07-16 20:40:00|64150.8|64130.8|64136.9|64116.9|64151|64131|64133.8|64113.8|265
1752698700000|2025-07-16 20:45:00|64136.5|64116.5|64135|64115|64138.4|64118.4|64132|64112|240
1752699000000|2025-07-16 20:50:00|64134.9|64114.9|64119.4|64099.4|64141.7|64121.7|64118.2|64098.2|212
1752699300000|2025-07-16 20:55:00|64119.6|64099.6|64165.2|64080.3|64165.3|64108|64119.6|64080.3|308
1752699600000|2025-07-16 21:00:00|64169.1|64082.9|64192.8|64093.8|64194.7|64095.7|64160.9|64082.9|55
1752699900000|2025-07-16 21:05:00|64196.2|64097.2|64163.1|64086.3|64196.2|64097.2|64131|64071.3|121
1752700200000|2025-07-16 21:10:00|64162.7|64085.7|64174.7|64085.2|64174.8|64087.4|64133.9|64081.9|203
1752700500000|2025-07-16 21:15:00|64175.8|64090.7|64179|64107.5|64181.7|64108.4|64171.3|64090.6|201
1752700800000|2025-07-16 21:20:00|64179.8|64105.1|64147.5|64113.1|64181|64113.6|64145.9|64099.3|133
1752701100000|2025-07-16 21:25:00|64147.4|64113|64155|64107.1|64163.2|64113.9|64147.2|64104.6|110
1752701400000|2025-07-16 21:30:00|64154.9|64107.3|64157.9|64105.5|64160.4|64107.6|64154.7|64104.5|113
1752701700000|2025-07-16 21:35:00|64157.8|64105.6|64150.2|64106|64160.9|64111.1|64147.7|64104.1|177
1752702000000|2025-07-16 21:40:00|64150.3|64106.9|64150.7|64120|64156.3|64121.2|64149.5|64105.5|181
1752702300000|2025-07-16 21:45:00|64150.9|64117.5|64151.9|64117.8|64153.8|64119.3|64150|64116.9|157
1752702600000|2025-07-16 21:50:00|64152.5|64118.2|64153.2|64118.8|64157.7|64121.9|64151.4|64116.4|193
1752702900000|2025-07-16 21:55:00|64153.3|64118.7|64186.6|64101.7|64200|64128.4|64152.4|64093.7|382
1752703200000|2025-07-16 22:00:00|64195.3|64096.3|64124.2|64100.1|64195.9|64107.2|64117.6|64082.6|294
1752703500000|2025-07-16 22:05:00|64124.3|64100.3|64133.3|64113.3|64135.9|64113.7|64123.6|64100.3|160
1752703800000|2025-07-16 22:10:00|64133.2|64113.2|64115.5|64095.5|64133.6|64113.6|64115.4|64095.2|164
1752704100000|2025-07-16 22:15:00|64115.6|64095.6|64128.6|64108.6|64130.1|64110.1|64115.6|64095.2|170
1752704400000|2025-07-16 22:20:00|64128.7|64108.7|64141.7|64121.7|64145.3|64125.3|64128.7|64108.7|200
1752704700000|2025-07-16 22:25:00|64141.8|64121.8|64137.3|64117.3|64143.6|64123.6|64132.7|64112.7|166
1752705000000|2025-07-16 22:30:00|64137.2|64117.2|64136.4|64116.4|64137.3|64117.3|64127|64107|161
1752705300000|2025-07-16 22:35:00|64136.5|64116.5|64146.3|64126.3|64151.5|64131.5|64136|64116|182
1752705600000|2025-07-16 22:40:00|64146.6|64126.6|64148.9|64128.9|64148.9|64128.9|64143.8|64123.8|137
1752705900000|2025-07-16 22:45:00|64149.1|64129.1|64154.4|64134.4|64155|64135|64146.4|64126.4|165
1752706200000|2025-07-16 22:50:00|64154.5|64134.5|64152.1|64132.1|64154.7|64134.7|64146.5|64126.5|141
1752706500000|2025-07-16 22:55:00|64152.3|64132.3|64149.3|64129.3|64153.7|64133.7|64147.3|64127.3|152
1752706800000|2025-07-16 23:00:00|64149|64129|64151.7|64131.7|64151.8|64131.8|64139.8|64119.8|184
1752707100000|2025-07-16 23:05:00|64151.8|64131.8|64144.5|64124.5|64154.5|64134.5|64143.9|64123.9|161
1752707400000|2025-07-16 23:10:00|64144.3|64124.3|64147.6|64127.6|64149.8|64129.8|64144|64124|117
1752707700000|2025-07-16 23:15:00|64147.3|64127.3|64137|64117|64149.8|64129.8|64137|64117|127
1752708000000|2025-07-16 23:20:00|64137.1|64117.1|64133.6|64113.6|64138.9|64118.9|64129.8|64109.8|129
1752708300000|2025-07-16 23:25:00|64133.9|64113.9|64144.1|64124.1|64144.7|64124.7|64132.9|64112.9|101
1752708600000|2025-07-16 23:30:00|64144|64124|64141|64121|64144|64124|64137|64117|84
1752708900000|2025-07-16 23:35:00|64141.1|64121.1|64140.2|64120.2|64142.5|64122.5|64137.1|64117.1|119
1752709200000|2025-07-16 23:40:00|64140.3|64120.3|64156.4|64136.4|64157.1|64137.1|64139.2|64119.2|136
1752709500000|2025-07-16 23:45:00|64156.3|64136.3|64151.4|64131.4|64156.8|64136.8|64147.5|64127.5|177
1752709800000|2025-07-16 23:50:00|64151.3|64131.3|64160.3|64140.3|64166.1|64146.1|64151.2|64131.2|187
1752710100000|2025-07-16 23:55:00|64160.2|64140.2|64154.4|64134.4|64164.4|64144.4|64153.9|64133.9|189
1752710400000|2025-07-17 00:00:00|64154.7|64134.7|64171.5|64151.5|64185.1|64165.1|64150.2|64130.2|382
1752710700000|2025-07-17 00:05:00|64171.7|64151.7|64178.9|64158.9|64179.9|64159.9|64166.2|64146.2|276
1752711000000|2025-07-17 00:10:00|64179.1|64159.1|64177.2|64157.2|64185.9|64165.9|64172.8|64152.8|267
1752711300000|2025-07-17 00:15:00|64177|64157|64193.5|64173.5|64194.5|64174.5|64175.1|64155.1|235
1752711600000|2025-07-17 00:20:00|64193.7|64173.7|64192.2|64172.2|64194.1|64174.1|64186|64166|159
1752711900000|2025-07-17 00:25:00|64192.4|64172.4|64197.3|64177.3|64198.6|64178.6|64186.4|64166.4|276
1752712200000|2025-07-17 00:30:00|64196.9|64176.9|64222.2|64202.2|64222.4|64202.4|64196.9|64176.9|244
1752712500000|2025-07-17 00:35:00|64225.4|64205.4|64245.4|64225.4|64254.6|64234.6|64225.4|64205.4|348
1752712800000|2025-07-17 00:40:00|64245.6|64225.6|64236.2|64216.2|64247.3|64227.3|64236|64216|372
1752713100000|2025-07-17 00:45:00|64236.3|64216.3|64239.4|64219.4|64249.1|64229.1|64235|64215|189
1752713400000|2025-07-17 00:50:00|64239.3|64219.3|64230.6|64210.6|64239.3|64219.3|64222.1|64202.1|280
1752713700000|2025-07-17 00:55:00|64230.7|64210.7|64217.1|64197.1|64244.2|64224.2|64217.1|64197.1|311
1752714000000|2025-07-17 01:00:00|64217.2|64197.2|64233.6|64213.6|64236.5|64216.5|64212.8|64192.8|369
1752714300000|2025-07-17 01:05:00|64233.7|64213.7|64238.8|64218.8|64244.6|64224.6|64230.9|64210.9|264
1752714600000|2025-07-17 01:10:00|64238.6|64218.6|64227.9|64207.9|64239.7|64219.7|64223.8|64203.8|224
1752714900000|2025-07-17 01:15:00|64227.5|64207.5|64233|64213|64233.5|64213.5|64213.1|64193.1|287
1752715200000|2025-07-17 01:20:00|64232.9|64212.9|64236.8|64216.8|64240.9|64220.9|64230.3|64210.3|310
1752715500000|2025-07-17 01:25:00|64236.9|64216.9|64246.9|64226.9|64248.6|64228.6|64236.7|64216.7|167
1752715800000|2025-07-17 01:30:00|64247.2|64227.2|64257.8|64237.8|64272.7|64252.7|64244.9|64224.9|424
1752716100000|2025-07-17 01:35:00|64257.9|64237.9|64245.2|64225.2|64262.7|64242.7|64244.8|64224.8|294
1752716400000|2025-07-17 01:40:00|64245.4|64225.4|64226.7|64206.7|64248.4|64228.4|64226.7|64206.7|278
1752716700000|2025-07-17 01:45:00|64226.8|64206.8|64231.4|64211.4|64232.3|64212.3|64215.8|64195.8|291
1752717000000|2025-07-17 01:50:00|64231.3|64211.3|64204.5|64184.5|64231.4|64211.4|64203.4|64183.4|262
1752717300000|2025-07-17 01:55:00|64204.3|64184.3|64195.2|64175.2|64206.3|64186.3|64189.4|64169.4|318
1752717600000|2025-07-17 02:00:00|64195.3|64175.3|64211.7|64191.7|64212.7|64192.7|64195.1|64175.1|308
1752717900000|2025-07-17 02:05:00|64211.9|64191.9|64221.8|64201.8|64222.5|64202.5|64208.6|64188.6|215
1752718200000|2025-07-17 02:10:00|64221.7|64201.7|64222.4|64202.4|64230.7|64210.7|64221.2|64201.2|235
1752718500000|2025-07-17 02:15:00|64222.3|64202.3|64231.5|64211.5|64234.9|64214.9|64222.3|64202.3|213
1752718800000|2025-07-17 02:20:00|64231.4|64211.4|64222.8|64202.8|64239|64219|64219.9|64199.9|236
1752719100000|2025-07-17 02:25:00|64222.7|64202.7|64222.3|64202.3|64226.3|64206.3|64218.9|64198.9|177
1752719400000|2025-07-17 02:30:00|64222.2|64202.2|64219.9|64199.9|64223.4|64203.4|64211.5|64191.5|166
1752719700000|2025-07-17 02:35:00|64219.8|64199.8|64228.6|64208.6|64235.7|64215.7|64219.6|64199.6|158
1752720000000|2025-07-17 02:40:00|64228.4|64208.4|64227.7|64207.7|64234.8|64214.8|64222.5|64202.5|163
1752720300000|2025-07-17 02:45:00|64228.2|64208.2|64241.6|64221.6|64245.7|64225.7|64228.2|64208.2|160
1752720600000|2025-07-17 02:50:00|64241.7|64221.7|64239.3|64219.3|64245.3|64225.3|64234.6|64214.6|142
1752720900000|2025-07-17 02:55:00|64239.2|64219.2|64248.4|64228.4|64256.1|64236.1|64239.1|64219.1|187
1752721200000|2025-07-17 03:00:00|64248.2|64228.2|64262.4|64242.4|64263.6|64243.6|64245.2|64225.2|137
1752721500000|2025-07-17 03:05:00|64262.3|64242.3|64260.9|64240.9|64262.3|64242.3|64251.1|64231.1|144
1752721800000|2025-07-17 03:10:00|64261.3|64241.3|64258.5|64238.5|64263|64243|64256.9|64236.9|119
1752722100000|2025-07-17 03:15:00|64258.3|64238.3|64261.2|64241.2|64263.2|64243.2|64252.3|64232.3|163
1752722400000|2025-07-17 03:20:00|64261.1|64241.1|64257.2|64237.2|64267.8|64247.8|64256.8|64236.8|160
1752722700000|2025-07-17 03:25:00|64257.3|64237.3|64244.4|64224.4|64258.2|64238.2|64243.3|64223.3|186
1752723000000|2025-07-17 03:30:00|64244.3|64224.3|64263.6|64243.6|64271.8|64251.8|64241.7|64221.7|212
1752723300000|2025-07-17 03:35:00|64264.2|64244.2|64260.9|64240.9|64265.1|64245.1|64256.3|64236.3|160
1752723600000|2025-07-17 03:40:00|64261|64241|64253.8|64233.8|64269.4|64249.4|64253.8|64233.8|149
1752723900000|2025-07-17 03:45:00|64252.7|64232.7|64258|64238|64265.1|64245.1|64252.6|64232.6|126
1752724200000|2025-07-17 03:50:00|64257.9|64237.9|64257.3|64237.3|64263.3|64243.3|64254.7|64234.7|149
1752724500000|2025-07-17 03:55:00|64257.5|64237.5|64243.4|64223.4|64259|64239|64241.8|64221.8|199
1752724800000|2025-07-17 04:00:00|64242.9|64222.9|64244.1|64224.1|64247.7|64227.7|64242.3|64222.3|112
1752725100000|2025-07-17 04:05:00|64244|64224|64252.7|64232.7|64253.2|64233.2|64244|64224|109
1752725400000|2025-07-17 04:10:00|64252.6|64232.6|64255.8|64235.8|64260.2|64240.2|64251.3|64231.3|115
1752725700000|2025-07-17 04:15:00|64255.7|64235.7|64251.3|64231.3|64257.7|64237.7|64250.5|64230.5|137
1752726000000|2025-07-17 04:20:00|64251|64231|64245.8|64225.8|64251.5|64231.5|64244.5|64224.5|119
1752726300000|2025-07-17 04:25:00|64246|64226|64244.8|64224.8|64252.1|64232.1|64244.8|64224.8|154
1752726600000|2025-07-17 04:30:00|64244.6|64224.6|64241.1|64221.1|64245.4|64225.4|64238.4|64218.4|132
1752726900000|2025-07-17 04:35:00|64241|64221|64236.3|64216.3|64241.1|64221.1|64235.9|64215.9|127
1752727200000|2025-07-17 04:40:00|64236.2|64216.2|64234.3|64214.3|64236.5|64216.5|64229.2|64209.2|149
1752727500000|2025-07-17 04:45:00|64234.2|64214.2|64232.5|64212.5|64234.3|64214.3|64227.4|64207.4|123
1752727800000|2025-07-17 04:50:00|64232.2|64212.2|64216|64196|64232.9|64212.9|64215.6|64195.6|142
1752728100000|2025-07-17 04:55:00|64216.5|64196.5|64213.5|64193.5|64225.6|64205.6|64212.7|64192.7|189
1752728400000|2025-07-17 05:00:00|64213.6|64193.6|64211.4|64191.4|64215.3|64195.3|64207.5|64187.5|201
1752728700000|2025-07-17 05:05:00|64211.3|64191.3|64210.4|64190.4|64211.9|64191.9|64197.3|64177.3|173
1752729000000|2025-07-17 05:10:00|64210.3|64190.3|64205.1|64185.1|64210.3|64190.3|64203.6|64183.6|187
1752729300000|2025-07-17 05:15:00|64205.2|64185.2|64204|64184|64206.2|64186.2|64201.3|64181.3|185
1752729600000|2025-07-17 05:20:00|64203.9|64183.9|64221.7|64201.7|64223.7|64203.7|64196.4|64176.4|182
1752729900000|2025-07-17 05:25:00|64221.6|64201.6|64207.9|64187.9|64221.6|64201.6|64206.6|64186.6|166
1752730200000|2025-07-17 05:30:00|64207.8|64187.8|64214|64194|64216.6|64196.6|64207.5|64187.5|274
1752730500000|2025-07-17 05:35:00|64214.2|64194.2|64228.7|64208.7|64229.4|64209.4|64213.9|64193.9|244
1752730800000|2025-07-17 05:40:00|64228.6|64208.6|64222.7|64202.7|64229.9|64209.9|64220.9|64200.9|264
1752731100000|2025-07-17 05:45:00|64222.6|64202.6|64224.8|64204.8|64229.7|64209.7|64220.7|64200.7|221
1752731400000|2025-07-17 05:50:00|64225.1|64205.1|64229|64209|64229.8|64209.8|64218.3|64198.3|194
1752731700000|2025-07-17 05:55:00|64229.5|64209.5|64256.5|64236.5|64257.8|64237.8|64229.5|64209.5|498
1752732000000|2025-07-17 06:00:00|64257|64237|64273.8|64253.8|64283.2|64263.2|64253.2|64233.2|580
1752732300000|2025-07-17 06:05:00|64273.9|64253.9|64269.6|64249.6|64281|64261|64251.3|64236.3|493
1752732600000|2025-07-17 06:10:00|64270|64250|64303.4|64283.4|64306.6|64286.6|64265.8|64249.5|448
1752732900000|2025-07-17 06:15:00|64303.5|64283.5|64349.2|64334.2|64360.9|64340.9|64297.2|64279.3|680
1752733200000|2025-07-17 06:20:00|64349.3|64334.3|64426.4|64406.4|64432.7|64412.7|64348.7|64330.6|731
1752733500000|2025-07-17 06:25:00|64426|64406|64444.3|64424.3|64445|64425|64411.3|64391.3|715
1752733800000|2025-07-17 06:30:00|64445.2|64425.2|64470.3|64450.3|64473.9|64453.9|64427.3|64409.3|652
1752734100000|2025-07-17 06:35:00|64470.7|64450.7|64444.5|64424.5|64498.2|64478.2|64443.4|64423.4|609
1752734400000|2025-07-17 06:40:00|64443.9|64423.9|64471.6|64451.6|64478|64458|64436.5|64416.5|656
1752734700000|2025-07-17 06:45:00|64471.5|64451.5|64462|64442|64475.2|64457.5|64458.3|64438.3|545
1752735000000|2025-07-17 06:50:00|64462.2|64442.2|64439.2|64419.2|64462.2|64442.2|64434.8|64414.8|662
1752735300000|2025-07-17 06:55:00|64438.2|64418.2|64444.6|64424.6|64454.1|64435.8|64434.8|64414.8|621
1752735600000|2025-07-17 07:00:00|64444.8|64424.8|64474.9|64454.9|64477.1|64457.1|64442.9|64422.9|715
1752735900000|2025-07-17 07:05:00|64474.7|64454.7|64437.9|64417.9|64494.5|64474.5|64424.9|64404.9|662
1752736200000|2025-07-17 07:10:00|64437.6|64417.6|64416|64396|64438.3|64418.3|64409.8|64389.8|634
1752736500000|2025-07-17 07:15:00|64417.4|64397.4|64427.5|64412.5|64435|64418|64409.5|64390.1|644
1752736800000|2025-07-17 07:20:00|64426.9|64411.9|64420.5|64400.5|64459.6|64440.3|64420.4|64400.4|602
1752737100000|2025-07-17 07:25:00|64420.3|64400.3|64397.7|64377.7|64423.7|64403.7|64395.3|64375.3|584
1752737400000|2025-07-17 07:30:00|64397.4|64377.4|64395.4|64375.4|64408.5|64388.5|64388.3|64368.3|423
1752737700000|2025-07-17 07:35:00|64395.5|64375.5|64398.1|64378.1|64398.1|64379.8|64372.6|64352.7|464
1752738000000|2025-07-17 07:40:00|64398.3|64378.3|64375.9|64355.9|64414.2|64397.5|64375.9|64355.9|499
1752738300000|2025-07-17 07:45:00|64375.3|64355.3|64381.7|64361.7|64389.2|64369.4|64367.6|64347.6|432
1752738600000|2025-07-17 07:50:00|64381.5|64361.5|64397.7|64377.7|64400.5|64381.5|64377.3|64359.8|476
1752738900000|2025-07-17 07:55:00|64399.6|64379.6|64397.8|64382.8|64414.8|64396.7|64392.7|64375.2|524
1752739200000|2025-07-17 08:00:00|64397.9|64382.9|64385|64370|64406.6|64388.3|64384.8|64366.7|447
1752739500000|2025-07-17 08:05:00|64386.8|64371.8|64385.6|64370.6|64398.9|64378.9|64381.4|64361.4|403
1752739800000|2025-07-17 08:10:00|64385.5|64370.5|64363.4|64343.4|64386.4|64370.8|64357.9|64340.3|464
1752740100000|2025-07-17 08:15:00|64363.5|64343.5|64355.4|64335.4|64378|64359.5|64350.3|64331.9|381
1752740400000|2025-07-17 08:20:00|64356.6|64336.6|64356.4|64341.4|64359.6|64343.1|64342.3|64324.3|439
1752740700000|2025-07-17 08:25:00|64356.1|64341.1|64327.7|64307.7|64361.2|64342.6|64325.9|64305.9|522
1752741000000|2025-07-17 08:30:00|64327.8|64307.8|64324.7|64309.7|64340.8|64324.7|64316.5|64299.4|475
1752741300000|2025-07-17 08:35:00|64324.3|64309.3|64346.4|64326.4|64353.1|64333.1|64324.3|64309.3|430
1752741600000|2025-07-17 08:40:00|64346.3|64326.3|64349.2|64334.2|64351.9|64335.7|64332.5|64317.5|446
1752741900000|2025-07-17 08:45:00|64349.1|64334.1|64345.7|64330.7|64361.6|64342.4|64344.4|64329.4|395
1752742200000|2025-07-17 08:50:00|64345.6|64330.6|64347.5|64327.5|64357.9|64337.9|64335|64317.5|377
1752742500000|2025-07-17 08:55:00|64347.4|64327.4|64340.6|64320.6|64353.7|64335.9|64331.8|64314|454
1752742800000|2025-07-17 09:00:00|64340.7|64320.7|64335.9|64320.9|64350.9|64330.9|64322.1|64302.1|462
1752743100000|2025-07-17 09:05:00|64336.6|64321.6|64345|64330|64346.9|64330.4|64333.9|64318.9|315
1752743400000|2025-07-17 09:10:00|64345.1|64330.1|64350|64335|64355.2|64339.5|64338.9|64323.9|335
1752743700000|2025-07-17 09:15:00|64350.2|64335.2|64353.4|64333.4|64358.7|64338.7|64344.5|64329.5|341
1752744000000|2025-07-17 09:20:00|64353.2|64333.2|64363.1|64343.1|64363.7|64344.5|64348|64328.7|379
1752744300000|2025-07-17 09:25:00|64362.9|64342.9|64358.3|64343.3|64366.4|64347.6|64350.2|64332.8|313
1752744600000|2025-07-17 09:30:00|64358.1|64343.1|64361.2|64346.2|64364.6|64347.4|64347.3|64329.8|275
1752744900000|2025-07-17 09:35:00|64361.3|64346.3|64364.6|64344.6|64383.7|64363.7|64361.3|64344|310
1752745200000|2025-07-17 09:40:00|64364.7|64344.7|64359|64339|64365|64346.9|64347.5|64332.5|295
1752745500000|2025-07-17 09:45:00|64360|64344|64380.8|64365.8|64383.4|64368.4|64355.7|64338.4|341
1752745800000|2025-07-17 09:50:00|64380.7|64365.7|64386.8|64371.8|64396.4|64381.4|64380.3|64365.3|402
1752746100000|2025-07-17 09:55:00|64386.9|64371.9|64392.7|64377.7|64406.7|64391.7|64386.6|64371.6|392
1752746400000|2025-07-17 10:00:00|64392.8|64377.8|64401.5|64386.5|64408.6|64393.6|64392|64377|405
1752746700000|2025-07-17 10:05:00|64401.6|64386.6|64401.1|64381.1|64408.4|64390.9|64391.4|64372.1|396
1752747000000|2025-07-17 10:10:00|64401.2|64381.2|64422.4|64407.4|64422.4|64407.4|64396.6|64381.1|402
1752747300000|2025-07-17 10:15:00|64422.3|64407.3|64430.4|64415.4|64433.9|64418.6|64419.8|64403.9|438
1752747600000|2025-07-17 10:20:00|64430.9|64415.9|64412.9|64392.9|64432.9|64417.9|64412.9|64392.9|334
1752747900000|2025-07-17 10:25:00|64412.7|64392.7|64400.9|64380.9|64418.1|64399.4|64396.8|64379.1|443
1752748200000|2025-07-17 10:30:00|64400.7|64380.7|64412.1|64392.1|64412.7|64392.7|64395.1|64375.1|309
1752748500000|2025-07-17 10:35:00|64412.3|64392.3|64399.2|64379.2|64416.8|64396.8|64398.2|64378.2|242
1752748800000|2025-07-17 10:40:00|64399.3|64379.3|64418.8|64398.8|64422.3|64402.3|64398.7|64378.7|309
1752749100000|2025-07-17 10:45:00|64418.7|64398.7|64410.8|64390.8|64421|64402.8|64410.5|64390.6|309
1752749400000|2025-07-17 10:50:00|64410.6|64390.6|64424.5|64404.5|64426.5|64409.6|64410.6|64390.6|346
1752749700000|2025-07-17 10:55:00|64422.7|64402.7|64420.1|64405.1|64430.7|64411.9|64418.1|64402.5|373
1752750000000|2025-07-17 11:00:00|64419.9|64404.9|64407|64392|64428.5|64413.5|64398.7|64383.7|492
1752750300000|2025-07-17 11:05:00|64409.6|64389.6|64411.7|64396.7|64421.6|64406.6|64407.5|64389.4|304
1752750600000|2025-07-17 11:10:00|64411.6|64396.6|64424|64404|64430.9|64412|64408.6|64393.6|417
1752750900000|2025-07-17 11:15:00|64424.6|64404.6|64422.7|64407.7|64430.1|64411.5|64408.3|64391.8|413
1752751200000|2025-07-17 11:20:00|64422.8|64407.8|64451.3|64436.3|64452.9|64437.9|64421.7|64406.7|421
1752751500000|2025-07-17 11:25:00|64451.4|64436.4|64466.9|64451.9|64470.5|64455.5|64450.2|64435.2|464
1752751800000|2025-07-17 11:30:00|64466.8|64451.8|64460.1|64445.1|64468.5|64453.5|64457.5|64437.5|391
1752752100000|2025-07-17 11:35:00|64460.2|64445.2|64466.2|64451.2|64471.1|64452.6|64454.7|64439.7|265
1752752400000|2025-07-17 11:40:00|64466.1|64451.1|64467|64452|64470|64455|64454.4|64439.4|405
1752752700000|2025-07-17 11:45:00|64466.9|64451.9|64494|64479|64494.9|64479.9|64466.5|64451.5|464
1752753000000|2025-07-17 11:50:00|64494.3|64479.3|64491|64476|64505.4|64490.4|64486|64471|408
1752753300000|2025-07-17 11:55:00|64493.7|64478.7|64485.9|64465.9|64503.5|64488.5|64478.9|64458.9|499
1752753600000|2025-07-17 12:00:00|64486.5|64466.5|64477|64457|64486.5|64466.5|64465.1|64445.6|639
1752753900000|2025-07-17 12:05:00|64477.2|64457.2|64461|64446|64489.4|64471.8|64451.8|64436.4|493
1752754200000|2025-07-17 12:10:00|64461.1|64446.1|64437.7|64422.7|64462.5|64447.5|64426.3|64406.3|479
1752754500000|2025-07-17 12:15:00|64436.6|64421.6|64427.6|64412.6|64443.3|64428.3|64418.6|64403.5|370
1752754800000|2025-07-17 12:20:00|64426.7|64411.7|64429.9|64414.9|64438.7|64420.7|64424.3|64408.7|463
1752755100000|2025-07-17 12:25:00|64429.8|64414.8|64488.6|64418.2|64488.6|64438.4|64427|64410.5|414
1752755400000|2025-07-17 12:30:00|64485.9|64412.9|64490|64470|64582.4|64562.4|64472.9|64412.9|867
1752755700000|2025-07-17 12:35:00|64490.4|64470.4|64456.4|64436.4|64505.3|64485.3|64435.9|64415.9|781
1752756000000|2025-07-17 12:40:00|64456.6|64436.6|64448.5|64428.5|64470.4|64450.4|64428.5|64408.5|718
1752756300000|2025-07-17 12:45:00|64448.8|64428.8|64401|64381|64453.1|64433.1|64398.9|64379.3|631
1752756600000|2025-07-17 12:50:00|64401.2|64381.2|64412.2|64392.2|64416.5|64397.3|64384.4|64364.4|503
1752756900000|2025-07-17 12:55:00|64411.3|64391.3|64414.1|64394.1|64424.8|64404.8|64392.5|64375.3|565
1752757200000|2025-07-17 13:00:00|64411.7|64396.7|64409.3|64389.3|64427.4|64409.6|64395.3|64375.3|622
1752757500000|2025-07-17 13:05:00|64409.4|64389.4|64360.5|64345.5|64409.4|64392.5|64349.6|64332.7|716
1752757800000|2025-07-17 13:10:00|64361.1|64346.1|64384|64364|64395.3|64377.2|64353.4|64336.2|643
1752758100000|2025-07-17 13:15:00|64384.1|64364.1|64404.2|64384.2|64404.4|64384.4|64374.9|64354.9|568
1752758400000|2025-07-17 13:20:00|64406.4|64386.4|64421.1|64401.1|64431.4|64411.4|64405.3|64385.3|678
1752758700000|2025-07-17 13:25:00|64418.4|64398.4|64407.8|64387.8|64433.7|64413.7|64405.3|64387.6|605
1752759000000|2025-07-17 13:30:00|64407.7|64387.7|64417.6|64397.6|64420.7|64400.7|64397.9|64380.3|738
1752759300000|2025-07-17 13:35:00|64417.5|64397.5|64405.2|64385.2|64431.2|64412.6|64403.3|64383.4|678
1752759600000|2025-07-17 13:40:00|64404.8|64384.8|64394.5|64374.5|64411.2|64391.2|64385.5|64365.5|533
1752759900000|2025-07-17 13:45:00|64393.9|64373.9|64427.6|64407.6|64435.6|64415.6|64384.1|64364.1|590
1752760200000|2025-07-17 13:50:00|64427.8|64407.8|64444.3|64424.3|64457.3|64437.3|64418.5|64398.5|693
1752760500000|2025-07-17 13:55:00|64444.1|64424.1|64423.5|64403.5|64444.1|64424.1|64408.3|64388.3|538
1752760800000|2025-07-17 14:00:00|64423.7|64403.7|64435.4|64415.4|64440.3|64420.3|64405.5|64385.5|573
1752761100000|2025-07-17 14:05:00|64435.1|64415.1|64447|64427|64469.7|64449.7|64433.6|64413.6|618
1752761400000|2025-07-17 14:10:00|64443.4|64423.4|64449.2|64429.2|64455.2|64435.2|64438.5|64418.5|516
1752761700000|2025-07-17 14:15:00|64449.1|64429.1|64404.3|64384.3|64450.6|64430.6|64404.3|64384.3|574
1752762000000|2025-07-17 14:20:00|64404.4|64384.4|64393.9|64378.9|64404.6|64384.6|64388.1|64368.1|589
1752762300000|2025-07-17 14:25:00|64394.8|64379.8|64395.8|64375.8|64418.6|64398.6|64387.7|64367.7|621
1752762600000|2025-07-17 14:30:00|64397.6|64377.6|64436.3|64416.3|64447.1|64427.1|64396.1|64376.1|572
1752762900000|2025-07-17 14:35:00|64436.4|64416.4|64412.9|64392.9|64436.9|64416.9|64399.4|64379.4|553
1752763200000|2025-07-17 14:40:00|64414.6|64394.6|64404.6|64384.6|64416.2|64396.3|64394.6|64376.5|582
1752763500000|2025-07-17 14:45:00|64404.7|64384.7|64408.5|64388.5|64430.5|64412.3|64393|64375.8|712
1752763800000|2025-07-17 14:50:00|64410.5|64390.5|64407.9|64387.9|64434.9|64414.9|64404.4|64384.4|685
1752764100000|2025-07-17 14:55:00|64407.3|64387.3|64411|64396|64417.3|64401.5|64399.1|64379.1|720
1752764400000|2025-07-17 15:00:00|64411.8|64396.8|64420.2|64405.2|64426.6|64411.6|64409.4|64394.4|569
1752764700000|2025-07-17 15:05:00|64419|64404|64414.4|64394.4|64425.1|64407.6|64408.2|64393.1|483
1752765000000|2025-07-17 15:10:00|64414.2|64394.2|64413|64393|64417.7|64397.7|64405.4|64385.4|453
1752765300000|2025-07-17 15:15:00|64415.5|64395.5|64422.6|64402.6|64430.5|64410.5|64415.3|64395.5|492
1752765600000|2025-07-17 15:20:00|64422.8|64402.8|64413.6|64393.6|64427.9|64407.9|64406.4|64386.4|440
1752765900000|2025-07-17 15:25:00|64413.2|64393.2|64379.5|64364.5|64416.9|64396.9|64378.2|64363.2|514
1752766200000|2025-07-17 15:30:00|64379.3|64364.3|64383.8|64363.8|64390.9|64370.9|64373.6|64357.5|574
1752766500000|2025-07-17 15:35:00|64383.7|64363.7|64382.6|64362.6|64393.8|64375.4|64376|64359.6|523
1752766800000|2025-07-17 15:40:00|64382.3|64362.3|64360.3|64340.3|64383.6|64363.6|64356.1|64336.1|552
1752767100000|2025-07-17 15:45:00|64360.2|64340.2|64366.5|64351.5|64366.5|64351.5|64353.3|64336|512
1752767400000|2025-07-17 15:50:00|64365.8|64350.8|64334.3|64319.3|64368.3|64350.8|64334.1|64315.6|533
1752767700000|2025-07-17 15:55:00|64334|64319|64370.7|64350.7|64383.7|64366.1|64333.9|64316.1|690
1752768000000|2025-07-17 16:00:00|64368.6|64348.6|64358|64338|64374.2|64354.2|64356|64336|473
1752768300000|2025-07-17 16:05:00|64358.1|64338.1|64347.2|64327.2|64367.6|64352.3|64347.1|64327.1|320
1752768600000|2025-07-17 16:10:00|64347|64327|64360.7|64340.7|64361.3|64341.3|64345|64325|376
1752768900000|2025-07-17 16:15:00|64359.6|64339.6|64361.9|64341.9|64369.5|64349.5|64352.4|64332.4|399
1752769200000|2025-07-17 16:20:00|64361.7|64341.7|64355|64335|64364.5|64344.5|64341.5|64326|446
1752769500000|2025-07-17 16:25:00|64354.9|64334.9|64345.4|64325.4|64359.3|64339.3|64340.2|64320.2|495
1752769800000|2025-07-17 16:30:00|64345.6|64325.6|64353.5|64333.5|64362.9|64342.9|64344.6|64324.6|397
1752770100000|2025-07-17 16:35:00|64353.6|64333.6|64424.2|64404.2|64427.7|64407.7|64351|64331|539
1752770400000|2025-07-17 16:40:00|64424.1|64404.1|64418.3|64398.3|64438.5|64418.5|64407.2|64387.2|424
1752770700000|2025-07-17 16:45:00|64418|64398|64418|64398|64432|64414|64413.6|64395.9|372
1752771000000|2025-07-17 16:50:00|64421.5|64401.5|64438.5|64423.5|64439.6|64424.6|64420.4|64400.4|373
1752771300000|2025-07-17 16:55:00|64438.8|64423.8|64428.2|64408.2|64443.7|64423.8|64421.5|64404.3|550
1752771600000|2025-07-17 17:00:00|64429|64409|64436.5|64416.5|64438.3|64418.3|64421|64401|501
1752771900000|2025-07-17 17:05:00|64436.7|64416.7|64410.7|64390.7|64437.2|64417.2|64408|64388|347
1752772200000|2025-07-17 17:10:00|64410.9|64390.9|64411|64391|64415.6|64395.6|64404.9|64384.9|376
1752772500000|2025-07-17 17:15:00|64411.4|64391.4|64408.5|64388.5|64415.6|64395.6|64403.2|64384.7|293
1752772800000|2025-07-17 17:20:00|64408.4|64388.4|64419.4|64399.4|64424.5|64405.3|64405.5|64385.5|346
1752773100000|2025-07-17 17:25:00|64419.6|64399.6|64425.4|64405.4|64428.4|64408.4|64418.1|64398.1|389
1752773400000|2025-07-17 17:30:00|64426.4|64406.4|64428.2|64408.2|64429.2|64409.2|64415.2|64395.2|304
1752773700000|2025-07-17 17:35:00|64428.3|64408.3|64434.2|64419.2|64436|64420.9|64426.8|64408.3|328
1752774000000|2025-07-17 17:40:00|64434.1|64419.1|64438.4|64423.4|64443.4|64428.4|64431.5|64416.5|313
1752774300000|2025-07-17 17:45:00|64436.9|64421.9|64437.5|64422.5|64443.9|64428.9|64433|64418|326
1752774600000|2025-07-17 17:50:00|64437.7|64422.7|64429.4|64414.4|64440.8|64425.8|64429.1|64414.1|289
1752774900000|2025-07-17 17:55:00|64429.2|64414.2|64433.3|64418.3|64448.6|64433.6|64426.1|64406.1|356
1752775200000|2025-07-17 18:00:00|64433.2|64418.2|64441.7|64426.7|64444.8|64429.8|64433.2|64418.2|407
1752775500000|2025-07-17 18:05:00|64441.6|64426.6|64423.1|64408.1|64442.7|64427.7|64417.5|64402.5|298
1752775800000|2025-07-17 18:10:00|64423.2|64408.2|64424.7|64404.7|64424.7|64408.8|64419.1|64403|239
1752776100000|2025-07-17 18:15:00|64424.8|64404.8|64439.8|64424.8|64441.6|64425.1|64421.9|64401.9|314
1752776400000|2025-07-17 18:20:00|64439.4|64424.4|64453.6|64433.6|64464.8|64444.8|64437.8|64422.8|377
1752776700000|2025-07-17 18:25:00|64453.8|64433.8|64442.2|64427.2|64453.9|64438.9|64436|64421|355
1752777000000|2025-07-17 18:30:00|64442.1|64427.1|64429.6|64414.6|64445.2|64430.2|64428.5|64413.5|441
1752777300000|2025-07-17 18:35:00|64429.7|64414.7|64418.9|64403.9|64433.4|64416.2|64417.7|64402.7|389
1752777600000|2025-07-17 18:40:00|64419|64404|64423.2|64408.2|64427|64412|64418.2|64403.2|428
1752777900000|2025-07-17 18:45:00|64423.3|64408.3|64437.9|64422.9|64441.7|64426.7|64420.7|64404.3|337
1752778200000|2025-07-17 18:50:00|64437.8|64422.8|64447.9|64427.9|64449.7|64432|64437.8|64422.8|424
1752778500000|2025-07-17 18:55:00|64448.4|64428.4|64437|64422|64450|64434.9|64433.4|64418.4|489
1752778800000|2025-07-17 19:00:00|64437.5|64422.5|64417.7|64402.7|64438.2|64423.2|64417.3|64402.3|374
1752779100000|2025-07-17 19:05:00|64417.8|64402.8|64404|64389|64423.3|64408.3|64403.7|64387.4|359
1752779400000|2025-07-17 19:10:00|64403.9|64388.9|64398.4|64378.4|64403.9|64388.9|64395.2|64376.3|296
1752779700000|2025-07-17 19:15:00|64398.5|64378.5|64376|64356|64399|64379|64371.6|64351.6|320
1752780000000|2025-07-17 19:20:00|64376.4|64356.4|64385.8|64365.8|64387.4|64372.4|64376.4|64356.4|336
1752780300000|2025-07-17 19:25:00|64385.9|64365.9|64382.2|64367.2|64388.6|64372.2|64376.2|64361.2|326
1752780600000|2025-07-17 19:30:00|64382.1|64367.1|64373.2|64358.2|64386|64371|64368|64353|314
1752780900000|2025-07-17 19:35:00|64373.1|64358.1|64367.2|64347.2|64373.1|64358.1|64359.4|64342.3|273
1752781200000|2025-07-17 19:40:00|64367.4|64347.4|64359.1|64344.1|64367.6|64352.6|64359|64343.3|245
1752781500000|2025-07-17 19:45:00|64359.2|64344.2|64367.1|64347.1|64372.8|64352.8|64359.2|64341.4|174
1752781800000|2025-07-17 19:50:00|64367.4|64347.4|64361.5|64346.5|64368.1|64348.1|64353.1|64338.1|262
1752782100000|2025-07-17 19:55:00|64359.9|64344.9|64367.5|64347.5|64368.2|64348.2|64355.3|64335.3|315
1752782400000|2025-07-17 20:00:00|64367.7|64347.7|64365.4|64345.4|64368.1|64348.1|64350|64332.1|240
1752782700000|2025-07-17 20:05:00|64365.7|64345.7|64368.5|64348.5|64369.3|64349.3|64357.2|64337.2|213
1752783000000|2025-07-17 20:10:00|64368.2|64348.2|64366.4|64346.4|64372.5|64352.5|64365.5|64345.5|167
1752783300000|2025-07-17 20:15:00|64368.7|64348.7|64366.1|64346.1|64370.3|64350.3|64365.2|64345.2|137
1752783600000|2025-07-17 20:20:00|64366|64346|64372.1|64352.1|64372.2|64352.2|64365.5|64345.5|156
1752783900000|2025-07-17 20:25:00|64372.2|64352.2|64378.4|64358.4|64383.4|64363.4|64371.6|64351.6|169
1752784200000|2025-07-17 20:30:00|64378.3|64358.3|64380.1|64360.1|64383.9|64363.9|64378.2|64358.2|122
1752784500000|2025-07-17 20:35:00|64380.2|64360.2|64374.8|64354.8|64386.1|64366.1|64374.7|64354.7|115
1752784800000|2025-07-17 20:40:00|64374.7|64354.7|64369.1|64349.1|64375.7|64355.7|64365.6|64345.6|143
1752785100000|2025-07-17 20:45:00|64368.1|64348.1|64373.9|64353.9|64376.8|64356.8|64367.3|64347.3|86
1752785400000|2025-07-17 20:50:00|64374|64354|64372.5|64352.5|64381.1|64361.1|64369.2|64349.2|129
1752785700000|2025-07-17 20:55:00|64372.9|64352.9|64380.2|64349.2|64380.4|64354.1|64363.9|64343.9|193
1752786000000|2025-07-17 21:00:00|64383.8|64346.5|64422.1|64323.1|64422.1|64346.5|64383.8|64323.1|24
1752786300000|2025-07-17 21:05:00|64422.6|64323.6|64415.5|64323.1|64422.6|64332.3|64403.9|64316.4|68
1752786600000|2025-07-17 21:10:00|64415.7|64322.7|64391.1|64333.5|64417.7|64333.5|64390.5|64300.6|267
1752786900000|2025-07-17 21:15:00|64392.7|64341.6|64385.8|64337.3|64392.7|64344.3|64383.3|64335.7|144
1752787200000|2025-07-17 21:20:00|64386|64337.4|64389.4|64333.7|64389.7|64340.2|64383.1|64324.6|182
1752787500000|2025-07-17 21:25:00|64389.5|64333.5|64383.8|64330.4|64389.5|64335.4|64377.8|64315.4|162
1752787800000|2025-07-17 21:30:00|64383.7|64329.7|64367.5|64322.2|64384|64332.5|64362.5|64315.3|186
1752788100000|2025-07-17 21:35:00|64367.3|64322.3|64369.4|64330.3|64374.3|64330.5|64365.3|64321.2|179
1752788400000|2025-07-17 21:40:00|64369.3|64330.1|64370.1|64334.8|64372.6|64335|64363.7|64326.7|169
1752788700000|2025-07-17 21:45:00|64370.2|64335|64364.8|64334.4|64371.2|64337.8|64364.8|64330.2|109
1752789000000|2025-07-17 21:50:00|64365|64334.6|64373.9|64334|64394.4|64339.6|64363.7|64322.9|194
1752789300000|2025-07-17 21:55:00|64378.3|64330.7|64370.8|64321|64382.2|64334.5|64367.3|64321|162
1752789600000|2025-07-17 22:00:00|64370.6|64323|64351|64325.6|64371|64327.2|64345.3|64314.8|328
1752789900000|2025-07-17 22:05:00|64350.6|64325.2|64340.5|64320.5|64350.7|64326|64340.3|64318.2|158
1752790200000|2025-07-17 22:10:00|64340.4|64320.4|64343.3|64323.3|64345.3|64325.3|64339.6|64319.6|71
1752790500000|2025-07-17 22:15:00|64342.8|64322.8|64342.9|64322.9|64346.4|64326.4|64341.8|64321.8|74
1752790800000|2025-07-17 22:20:00|64342.8|64322.8|64343.6|64323.6|64345.8|64325.8|64335.2|64315.1|177
1752791100000|2025-07-17 22:25:00|64343.5|64323.5|64331.2|64310.1|64343.7|64323.7|64331.2|64310.1|201
1752791400000|2025-07-17 22:30:00|64330|64308.2|64304.3|64284.3|64330|64308.2|64294.6|64274.6|316
1752791700000|2025-07-17 22:35:00|64304.2|64284.2|64270|64250|64304.2|64284.2|64266.6|64246.6|246
1752792000000|2025-07-17 22:40:00|64270.1|64250.1|64273|64253|64275.4|64255.4|64245.3|64225.3|210
1752792300000|2025-07-17 22:45:00|64273.1|64253.1|64251.1|64231.1|64277|64257|64242.9|64222.9|270
1752792600000|2025-07-17 22:50:00|64251.2|64231.2|64258.3|64238.3|64259.1|64239.1|64243.4|64223.4|189
1752792900000|2025-07-17 22:55:00|64258.2|64238.2|64254.5|64234.5|64258.4|64238.4|64252|64232|140
1752793200000|2025-07-17 23:00:00|64254.6|64234.6|64246.2|64226.2|64265.1|64245.1|64246.2|64226.2|203
1752793500000|2025-07-17 23:05:00|64246|64226|64248|64228|64253.6|64233.6|64244.7|64224.7|136
1752793800000|2025-07-17 23:10:00|64248.1|64228.1|64259.6|64239.6|64260.2|64240.2|64247.2|64227.2|119
1752794100000|2025-07-17 23:15:00|64259.3|64239.3|64250.5|64230.5|64261.4|64241.4|64250.3|64230.3|114
1752794400000|2025-07-17 23:20:00|64250.4|64230.4|64256.1|64236.1|64258.5|64238.5|64250.2|64230.2|123
1752794700000|2025-07-17 23:25:00|64255.9|64235.9|64251|64231|64258.8|64238.8|64250.9|64230.9|116
1752795000000|2025-07-17 23:30:00|64251.1|64231.1|64247.5|64227.5|64251.1|64231.1|64239.9|64219.9|166
1752795300000|2025-07-17 23:35:00|64247.2|64227.2|64245|64225|64251.3|64231.3|64244.6|64224.6|87
1752795600000|2025-07-17 23:40:00|64244.7|64224.7|64251.7|64231.7|64252.3|64232.3|64241.8|64221.8|126
1752795900000|2025-07-17 23:45:00|64251.8|64231.8|64254.4|64234.4|64255.9|64235.9|64246.4|64226.4|159
1752796200000|2025-07-17 23:50:00|64255.9|64235.9|64265.8|64245.8|64266.7|64246.7|64254.6|64234.6|136
1752796500000|2025-07-17 23:55:00|64265.7|64245.7|64262.2|64242.2|64266.2|64246.2|64253.6|64233.6|179
1752796800000|2025-07-18 00:00:00|64262.4|64242.4|64238.1|64218.1|64265.5|64245.5|64238.1|64218.1|430
1752797100000|2025-07-18 00:05:00|64237.8|64217.8|64239.7|64219.7|64247.3|64227.3|64229.5|64209.5|335
1752797400000|2025-07-18 00:10:00|64239.8|64219.8|64230.9|64210.9|64242.6|64222.6|64228.8|64208.8|442
1752797700000|2025-07-18 00:15:00|64231|64211|64225.8|64205.8|64238|64218|64223.6|64203.6|294
1752798000000|2025-07-18 00:20:00|64225.7|64205.7|64227|64207|64227.9|64207.9|64211.6|64191.6|320
1752798300000|2025-07-18 00:25:00|64227.2|64207.2|64229.9|64209.9|64232.8|64212.8|64225.3|64205.3|270
1752798600000|2025-07-18 00:30:00|64230.1|64210.1|64211.4|64191.4|64230.7|64210.7|64210.6|64190.6|318
1752798900000|2025-07-18 00:35:00|64211.2|64191.2|64204.5|64184.5|64216.2|64196.2|64201.3|64181.3|310
1752799200000|2025-07-18 00:40:00|64204.7|64184.7|64216|64196|64216|64196|64194|64174|311
1752799500000|2025-07-18 00:45:00|64215.7|64195.7|64210.8|64190.8|64215.9|64195.9|64205.4|64185.4|250
1752799800000|2025-07-18 00:50:00|64211|64191|64217.8|64197.8|64223.4|64203.4|64203.8|64183.8|411
1752800100000|2025-07-18 00:55:00|64217.9|64197.9|64210.1|64190.1|64230.6|64210.6|64210.1|64190.1|382
1752800400000|2025-07-18 01:00:00|64210.2|64190.2|64202.4|64182.4|64216.9|64196.9|64196.3|64176.3|441
1752800700000|2025-07-18 01:05:00|64202.2|64182.2|64208.3|64188.3|64216.3|64196.3|64202.1|64182.1|278
1752801000000|2025-07-18 01:10:00|64208.5|64188.5|64218.5|64198.5|64221.6|64201.6|64205|64185|294
1752801300000|2025-07-18 01:15:00|64218.7|64198.7|64218.8|64198.8|64230.4|64210.4|64216.1|64196.1|304
1752801600000|2025-07-18 01:20:00|64218.9|64198.9|64214.8|64194.8|64219|64199|64208.9|64188.9|289
1752801900000|2025-07-18 01:25:00|64215.1|64195.1|64227.2|64207.2|64228.5|64208.5|64213|64193|249
1752802200000|2025-07-18 01:30:00|64227|64207|64220.4|64200.4|64235|64215|64216.2|64196.2|359
1752802500000|2025-07-18 01:35:00|64220.5|64200.5|64220|64200|64225.3|64205.3|64215|64195|277
1752802800000|2025-07-18 01:40:00|64220.2|64200.2|64215.3|64195.3|64224.6|64204.6|64210.1|64190.1|232
1752803100000|2025-07-18 01:45:00|64215.2|64195.2|64163.3|64143.3|64215.3|64195.3|64159.5|64139.5|379
1752803400000|2025-07-18 01:50:00|64163.1|64143.1|64168.8|64148.8|64174.5|64154.5|64157.8|64137.8|323
1752803700000|2025-07-18 01:55:00|64168.9|64148.9|64186.7|64166.7|64188.9|64168.9|64166.7|64146.7|368
1752804000000|2025-07-18 02:00:00|64187.5|64167.5|64195.1|64175.1|64197.4|64177.4|64181.2|64161.2|315
1752804300000|2025-07-18 02:05:00|64195.3|64175.3|64203.4|64183.4|64208.8|64188.8|64189.6|64169.6|395
1752804600000|2025-07-18 02:10:00|64203.7|64183.7|64189.6|64169.6|64207.3|64187.3|64189.4|64169.4|317
1752804900000|2025-07-18 02:15:00|64189.7|64169.7|64188.2|64168.2|64198.9|64178.9|64187.2|64167.2|360
1752805200000|2025-07-18 02:20:00|64187.9|64167.9|64191|64171|64198.5|64178.5|64186.2|64166.2|369
1752805500000|2025-07-18 02:25:00|64190.8|64170.8|64183.8|64163.8|64192.5|64172.5|64180.8|64160.8|321
1752805800000|2025-07-18 02:30:00|64186|64166|64191|64171|64192.9|64172.9|64178.3|64158.3|270
1752806100000|2025-07-18 02:35:00|64191.1|64171.1|64187.6|64167.6|64192.7|64172.7|64184.1|64164.1|200
1752806400000|2025-07-18 02:40:00|64187.7|64167.7|64192.7|64172.7|64194.5|64174.5|64179.1|64159.1|200
1752806700000|2025-07-18 02:45:00|64192.5|64172.5|64183.4|64163.4|64192.5|64172.5|64178.2|64158.2|216
1752807000000|2025-07-18 02:50:00|64183.5|64163.5|64175.3|64155.3|64184.9|64164.9|64171.3|64151.3|237
1752807300000|2025-07-18 02:55:00|64175.1|64155.1|64182.3|64162.3|64182.6|64162.6|64174.2|64154.2|245
1752807600000|2025-07-18 03:00:00|64182.7|64162.7|64182|64162|64192.8|64172.8|64174.7|64154.7|279
1752807900000|2025-07-18 03:05:00|64181.9|64161.9|64185.9|64165.9|64186.7|64166.7|64177.4|64157.4|193
1752808200000|2025-07-18 03:10:00|64186|64166|64179.8|64159.8|64189|64169|64177.6|64157.6|268
1752808500000|2025-07-18 03:15:00|64180|64160|64193.3|64173.3|64195.4|64175.4|64179.7|64159.7|256
1752808800000|2025-07-18 03:20:00|64193.5|64173.5|64192|64172|64198.7|64178.7|64190|64170|261
1752809100000|2025-07-18 03:25:00|64192.3|64172.3|64192.1|64172.1|64198.6|64178.6|64189.6|64169.6|250
1752809400000|2025-07-18 03:30:00|64192.2|64172.2|64190.4|64170.4|64193.4|64173.4|64169.2|64149.2|320
1752809700000|2025-07-18 03:35:00|64190.3|64170.3|64195.7|64175.7|64197|64177|64188.4|64168.4|215
1752810000000|2025-07-18 03:40:00|64195.8|64175.8|64196.3|64176.3|64203.2|64183.2|64194|64174|272
1752810300000|2025-07-18 03:45:00|64196.6|64176.6|64201.3|64181.3|64204.2|64184.2|64195.6|64175.6|268
1752810600000|2025-07-18 03:50:00|64201.4|64181.4|64206.4|64186.4|64207|64187|64200.5|64180.5|253
1752810900000|2025-07-18 03:55:00|64206.5|64186.5|64212.7|64192.7|64222|64202|64206|64186|398
1752811200000|2025-07-18 04:00:00|64212.5|64192.5|64221.5|64201.5|64230|64210|64211.9|64191.9|310
1752811500000|2025-07-18 04:05:00|64221.4|64201.4|64228.5|64208.5|64231.6|64211.6|64219.2|64199.2|228
1752811800000|2025-07-18 04:10:00|64228.4|64208.4|64229.4|64209.4|64237.8|64217.8|64227.9|64207.9|208
1752812100000|2025-07-18 04:15:00|64230.6|64210.6|64235.6|64215.6|64238.6|64218.6|64224.4|64204.4|208
1752812400000|2025-07-18 04:20:00|64235.4|64215.4|64231.1|64211.1|64235.4|64215.4|64226.6|64206.6|180
1752812700000|2025-07-18 04:25:00|64230.9|64210.9|64236.4|64216.4|64237.7|64217.7|64230.8|64210.8|146
1752813000000|2025-07-18 04:30:00|64236.3|64216.3|64240.7|64220.7|64242.3|64222.3|64234.7|64214.7|170
1752813300000|2025-07-18 04:35:00|64240.8|64220.8|64238.3|64218.3|64241.7|64221.7|64237.9|64217.9|138
1752813600000|2025-07-18 04:40:00|64238.4|64218.4|64240.6|64220.6|64241.9|64221.9|64235.3|64215.3|169
1752813900000|2025-07-18 04:45:00|64240.8|64220.8|64231.3|64211.3|64243.8|64223.8|64230.6|64210.6|205
1752814200000|2025-07-18 04:50:00|64229.5|64209.5|64225.8|64205.8|64234.7|64214.7|64225.4|64205.4|208
1752814500000|2025-07-18 04:55:00|64225.6|64205.6|64239|64219|64239.3|64219.3|64223.1|64203.1|287
1752814800000|2025-07-18 05:00:00|64239.2|64219.2|64244.5|64224.5|64246.4|64226.4|64239.2|64219.2|295
1752815100000|2025-07-18 05:05:00|64244.9|64224.9|64233.6|64213.6|64245.4|64225.4|64232.2|64212.2|205
1752815400000|2025-07-18 05:10:00|64233.8|64213.8|64242.4|64222.4|64243.6|64223.6|64232.4|64212.4|222
1752815700000|2025-07-18 05:15:00|64242.5|64222.5|64253.8|64233.8|64254.2|64234.2|64242|64222|364
1752816000000|2025-07-18 05:20:00|64254|64234|64254.8|64234.8|64258.8|64238.8|64253.5|64233.5|309
1752816300000|2025-07-18 05:25:00|64255|64235|64262.3|64242.3|64263.2|64243.2|64251.8|64231.8|315
1752816600000|2025-07-18 05:30:00|64262.4|64242.4|64272.3|64252.3|64277.1|64257.1|64261.2|64241.2|341
1752816900000|2025-07-18 05:35:00|64272.5|64252.5|64272.8|64252.8|64276.6|64256.6|64264.3|64244.3|260
1752817200000|2025-07-18 05:40:00|64273.2|64253.2|64250.4|64230.4|64276.3|64256.3|64247.1|64227.1|225
1752817500000|2025-07-18 05:45:00|64250.3|64230.3|64239|64219|64253.9|64233.9|64238.4|64218.4|262
1752817800000|2025-07-18 05:50:00|64238.8|64218.8|64245.7|64225.7|64253.3|64233.3|64236.2|64216.2|225
1752818100000|2025-07-18 05:55:00|64246.3|64226.3|64250.8|64230.8|64254|64234|64243.7|64223.7|327
1752818400000|2025-07-18 06:00:00|64250.7|64230.7|64271.9|64251.9|64273.5|64253.5|64245.7|64225.7|581
1752818700000|2025-07-18 06:05:00|64273.1|64253.1|64269.1|64249.1|64279.5|64261.4|64263.3|64243.3|396
1752819000000|2025-07-18 06:10:00|64269.2|64249.2|64251.9|64231.9|64271.5|64251.5|64247.9|64227.9|345
1752819300000|2025-07-18 06:15:00|64252|64232|64248.4|64228.4|64257.2|64237.2|64245.3|64225.3|342
1752819600000|2025-07-18 06:20:00|64248.2|64228.2|64261.1|64241.1|64261.9|64243.5|64235.5|64215.5|465
1752819900000|2025-07-18 06:25:00|64261.2|64241.2|64264.3|64244.3|64267.1|64247.1|64251.8|64235.1|445
1752820200000|2025-07-18 06:30:00|64264.5|64244.5|64248.5|64233.5|64264.6|64244.6|64234|64219|502
1752820500000|2025-07-18 06:35:00|64248.6|64233.6|64241.9|64221.9|64250.2|64233.6|64225.2|64205.2|457
1752820800000|2025-07-18 06:40:00|64241.7|64221.7|64237.3|64222.3|64255.2|64235.2|64233.9|64218.9|491
1752821100000|2025-07-18 06:45:00|64237.4|64222.4|64244.4|64224.4|64248.9|64232.8|64236.1|64218.4|525
1752821400000|2025-07-18 06:50:00|64242.5|64227.5|64229.1|64214.1|64249|64234|64225.1|64210.1|579
1752821700000|2025-07-18 06:55:00|64229.2|64214.2|64230.7|64215.7|64236.3|64219.1|64218.4|64203.4|590
1752822000000|2025-07-18 07:00:00|64228.2|64213.2|64193.8|64173.8|64231.3|64213.2|64190|64172.9|525
1752822300000|2025-07-18 07:05:00|64194.1|64174.1|64189|64169|64194.9|64175.8|64170.7|64155.7|498
1752822600000|2025-07-18 07:10:00|64189.4|64169.4|64205.2|64190.2|64220.4|64203|64186.4|64169|431
1752822900000|2025-07-18 07:15:00|64205.3|64190.3|64214.9|64194.9|64218.3|64198.3|64186.9|64171.9|600
1752823200000|2025-07-18 07:20:00|64214.8|64194.8|64221.9|64201.9|64223.8|64203.8|64208|64190.6|489
1752823500000|2025-07-18 07:25:00|64221.8|64201.8|64212.6|64192.6|64237.1|64217.1|64210.3|64190.3|417
1752823800000|2025-07-18 07:30:00|64212.5|64192.5|64203.6|64183.6|64216.5|64198.1|64198.4|64178.4|526
1752824100000|2025-07-18 07:35:00|64203.5|64183.5|64200.7|64180.7|64209.6|64189.6|64194.7|64175.4|405
1752824400000|2025-07-18 07:40:00|64201|64181|64212.6|64192.6|64220.4|64200.4|64193.9|64173.9|431
1752824700000|2025-07-18 07:45:00|64212.8|64192.8|64218.8|64198.8|64227.2|64212.2|64209.5|64189.5|331
1752825000000|2025-07-18 07:50:00|64218.6|64198.6|64216.2|64196.2|64226.9|64206.9|64210.3|64190.3|364
1752825300000|2025-07-18 07:55:00|64216|64196|64186.9|64166.9|64216|64196|64184.4|64165.8|441
1752825600000|2025-07-18 08:00:00|64186.7|64166.7|64143.2|64123.2|64190.2|64170.2|64142.9|64122.9|596
1752825900000|2025-07-18 08:05:00|64143.3|64123.3|64138.4|64118.4|64144.4|64124.4|64131.6|64111.6|395
1752826200000|2025-07-18 08:10:00|64138.8|64118.8|64139.6|64119.6|64144.1|64124.1|64128.8|64108.8|365
1752826500000|2025-07-18 08:15:00|64139.4|64119.4|64139.8|64119.8|64149.4|64129.4|64133.4|64113.4|433
1752826800000|2025-07-18 08:20:00|64142.9|64122.9|64137.1|64117.1|64155.3|64135.3|64134.1|64116.8|516
1752827100000|2025-07-18 08:25:00|64137.7|64117.7|64133|64113|64137.9|64120.2|64121.7|64106.7|434
1752827400000|2025-07-18 08:30:00|64132.9|64112.9|64115.4|64095.4|64133.6|64113.6|64107.1|64089.5|478
1752827700000|2025-07-18 08:35:00|64115.2|64095.2|64114.7|64099.7|64126.4|64108.9|64104.5|64084.5|493
1752828000000|2025-07-18 08:40:00|64115|64100|64118.4|64103.4|64130.2|64114.3|64112.5|64097.5|384
1752828300000|2025-07-18 08:45:00|64118.5|64103.5|64106.4|64086.4|64123.7|64103.7|64093.9|64076.8|460
1752828600000|2025-07-18 08:50:00|64106.3|64086.3|64128.5|64108.5|64129.1|64109.1|64106.3|64086.3|389
1752828900000|2025-07-18 08:55:00|64128.6|64108.6|64153.2|64133.2|64156.2|64136.2|64128.2|64108.2|601
1752829200000|2025-07-18 09:00:00|64152.8|64132.8|64138.3|64123.3|64159|64139|64137.9|64121.3|424
1752829500000|2025-07-18 09:05:00|64138.2|64123.2|64131.7|64111.7|64138.2|64123.2|64121|64101|379
1752829800000|2025-07-18 09:10:00|64131.5|64111.5|64121.2|64101.2|64131.8|64111.8|64115|64095|374
1752830100000|2025-07-18 09:15:00|64121|64101|64136.8|64116.8|64140.4|64120.4|64113.5|64093.5|388
1752830400000|2025-07-18 09:20:00|64137.7|64117.7|64146.8|64126.8|64148.9|64128.9|64127.6|64107.6|383
1752830700000|2025-07-18 09:25:00|64146.4|64126.4|64137.4|64117.4|64146.8|64126.8|64131.5|64111.5|425
1752831000000|2025-07-18 09:30:00|64137.6|64117.6|64141.6|64126.6|64153.9|64133.9|64135.9|64115.9|384
1752831300000|2025-07-18 09:35:00|64141.7|64126.7|64138.2|64118.2|64146.1|64127|64133.5|64113.5|345
1752831600000|2025-07-18 09:40:00|64138.1|64118.1|64145.7|64125.7|64147.3|64128.7|64134.5|64114.5|314
1752831900000|2025-07-18 09:45:00|64145.5|64125.5|64156.9|64136.9|64159.1|64139.1|64140|64120|444
1752832200000|2025-07-18 09:50:00|64158.4|64138.4|64159.4|64139.4|64167.1|64147.1|64158.4|64138.4|413
1752832500000|2025-07-18 09:55:00|64160.2|64140.2|64165.8|64145.8|64166|64146|64158.8|64138.8|306
1752832800000|2025-07-18 10:00:00|64165.9|64145.9|64163.2|64143.2|64173.6|64153.6|64161.4|64141.4|458
1752833100000|2025-07-18 10:05:00|64163.4|64143.4|64163.6|64143.6|64165.3|64146.6|64154.2|64134.2|368
1752833400000|2025-07-18 10:10:00|64162.1|64142.1|64148.6|64128.6|64165.1|64149.3|64142.3|64122.3|386
1752833700000|2025-07-18 10:15:00|64148.5|64128.5|64146|64131|64151.2|64132|64134.2|64116.9|389
1752834000000|2025-07-18 10:20:00|64146.2|64131.2|64157.6|64142.6|64166.2|64151.2|64146.1|64131.1|416
1752834300000|2025-07-18 10:25:00|64157.5|64142.5|64144.1|64129.1|64159.9|64144.9|64143.8|64128.8|316
1752834600000|2025-07-18 10:30:00|64144.3|64129.3|64134.7|64119.7|64144.8|64129.8|64132.9|64114.7|379
1752834900000|2025-07-18 10:35:00|64134.8|64119.8|64130.1|64110.1|64142.7|64125.7|64126.2|64108.2|267
1752835200000|2025-07-18 10:40:00|64129.9|64109.9|64123.6|64103.6|64135.2|64115.2|64120.5|64100.5|359
1752835500000|2025-07-18 10:45:00|64123.7|64103.7|64129.1|64109.1|64134.1|64114.1|64120.5|64100.5|320
1752835800000|2025-07-18 10:50:00|64129|64109|64139.9|64119.9|64142.6|64122.6|64118.8|64098.8|461
1752836100000|2025-07-18 10:55:00|64140.6|64120.6|64129.9|64109.9|64154.2|64134.2|64121.6|64101.6|466
1752836400000|2025-07-18 11:00:00|64130|64110|64121.2|64101.2|64131.7|64111.7|64120.4|64100.4|449
1752836700000|2025-07-18 11:05:00|64121|64101|64098.4|64083.4|64121.1|64101.1|64093.8|64078.8|384
1752837000000|2025-07-18 11:10:00|64098.3|64083.3|64102|64082|64104.5|64084.5|64085.9|64065.9|451
1752837300000|2025-07-18 11:15:00|64101.9|64081.9|64106.4|64086.4|64115.7|64095.7|64100.8|64080.8|337
1752837600000|2025-07-18 11:20:00|64106.3|64086.3|64103.7|64083.7|64113.6|64093.6|64099.2|64079.2|306
1752837900000|2025-07-18 11:25:00|64103.6|64083.6|64114.6|64094.6|64116.5|64096.5|64102.2|64083.1|444
1752838200000|2025-07-18 11:30:00|64114.7|64094.7|64099|64079|64115.3|64095.3|64098.2|64078.2|340
1752838500000|2025-07-18 11:35:00|64099.1|64079.1|64093.1|64073.1|64101.7|64081.7|64090.9|64070.9|384
1752838800000|2025-07-18 11:40:00|64092.4|64072.4|64099|64079|64112.8|64092.8|64089.8|64069.8|458
1752839100000|2025-07-18 11:45:00|64099.1|64079.1|64101.8|64081.8|64110|64090|64096.2|64076.2|444
1752839400000|2025-07-18 11:50:00|64099.6|64079.6|64124|64104|64124.4|64104.4|64096.1|64076.1|468
1752839700000|2025-07-18 11:55:00|64124.2|64104.2|64102.7|64087.7|64130.2|64110.2|64102.7|64084.4|589
1752840000000|2025-07-18 12:00:00|64102.8|64087.8|64094.7|64079.7|64111.4|64095.2|64084.3|64067.8|569
1752840300000|2025-07-18 12:05:00|64093.9|64078.9|64071.2|64056.2|64097.3|64082.3|64063.4|64048.4|505
1752840600000|2025-07-18 12:10:00|64071.7|64056.7|64029.5|64009.5|64074.1|64056.7|64026.7|64008.8|545
1752840900000|2025-07-18 12:15:00|64029.3|64009.3|64052.4|64032.4|64065.3|64045.3|64025.7|64007.9|513
1752841200000|2025-07-18 12:20:00|64052.5|64032.5|64050.4|64030.4|64060.2|64040.2|64035.8|64015.8|507
1752841500000|2025-07-18 12:25:00|64051.3|64031.3|64084.3|64064.3|64087.2|64068.3|64051.3|64031.3|497
1752841800000|2025-07-18 12:30:00|64084.5|64064.5|64094.5|64074.5|64101.5|64081.5|64064.7|64044.7|447
1752842100000|2025-07-18 12:35:00|64094.6|64074.6|64081.6|64061.6|64107.5|64092.5|64079.2|64059.2|432
1752842400000|2025-07-18 12:40:00|64081.7|64061.7|64058.2|64043.2|64081.7|64063.9|64056.3|64038.6|416
1752842700000|2025-07-18 12:45:00|64058.4|64043.4|64069.4|64049.4|64078.6|64062.2|64056.2|64041.2|334
1752843000000|2025-07-18 12:50:00|64069.3|64049.3|64063.8|64048.8|64070.1|64052.9|64054.9|64039.9|373
1752843300000|2025-07-18 12:55:00|64063.4|64048.4|64039.1|64024.1|64077.1|64057.1|64038.6|64020.9|523
1752843600000|2025-07-18 13:00:00|64041.7|64021.7|64057|64042|64070.7|64052.3|64028.8|64013.8|530
1752843900000|2025-07-18 13:05:00|64056.2|64041.2|64076.6|64061.6|64078.9|64063.5|64055.5|64038.5|383
1752844200000|2025-07-18 13:10:00|64076.5|64061.5|64058.9|64038.9|64088|64070.2|64055.6|64035.6|408
1752844500000|2025-07-18 13:15:00|64059|64039|64037.2|64017.2|64065|64045|64037.2|64017.2|463
1752844800000|2025-07-18 13:20:00|64037.4|64017.4|63996.8|63976.8|64038.2|64018.2|63980.1|63960.1|581
1752845100000|2025-07-18 13:25:00|63996.7|63976.7|64002.6|63987.6|64008.9|63992.2|63980.5|63962.1|642
1752845400000|2025-07-18 13:30:00|64002.8|63987.8|64019.1|63999.1|64035.4|64016.9|63999|63981.9|592
1752845700000|2025-07-18 13:35:00|64018.9|63998.9|64057.1|64037.1|64057.5|64037.5|64007.5|63988.6|546
1752846000000|2025-07-18 13:40:00|64054.8|64034.8|64040.5|64020.5|64060|64041.5|64036.6|64016.6|432
1752846300000|2025-07-18 13:45:00|64041|64021|64049.3|64029.3|64055.2|64035.2|64032.6|64012.6|473
1752846600000|2025-07-18 13:50:00|64049.4|64029.4|64036.5|64016.5|64051.4|64031.4|64029.3|64009.3|520
1752846900000|2025-07-18 13:55:00|64035.8|64015.8|63992.9|63960.6|64036.7|64016.7|63980.8|63960.5|661
1752847200000|2025-07-18 14:00:00|63982.9|63941.7|64007|63987|64011.3|63991.3|63956.7|63935.7|611
1752847500000|2025-07-18 14:05:00|64006.9|63986.9|64021.7|64001.7|64021.7|64001.7|63973.6|63953.6|620
1752847800000|2025-07-18 14:10:00|64022.1|64002.1|64042.8|64022.8|64050.6|64030.6|64011|63991|586
1752848100000|2025-07-18 14:15:00|64042.9|64022.9|64075.4|64055.4|64077.2|64057.2|64042.9|64022.9|558
1752848400000|2025-07-18 14:20:00|64075.8|64055.8|64059.8|64039.8|64077|64057|64049.2|64029.2|516
1752848700000|2025-07-18 14:25:00|64061|64041|64060.1|64040.1|64075|64055|64052.9|64032.9|603
1752849000000|2025-07-18 14:30:00|64057.7|64037.7|64041.9|64021.9|64059.1|64039.1|64040.4|64020.4|513
1752849300000|2025-07-18 14:35:00|64041.8|64021.8|64072.8|64052.8|64076.8|64056.8|64039.4|64020.2|492
1752849600000|2025-07-18 14:40:00|64072.7|64052.7|64067.9|64047.9|64073.5|64053.5|64054|64034|489
1752849900000|2025-07-18 14:45:00|64067.7|64047.7|64049.9|64034.9|64069.1|64049.1|64041.5|64024.3|468
1752850200000|2025-07-18 14:50:00|64050.1|64035.1|64088.2|64073.2|64094.1|64076.8|64050.1|64035.1|626
1752850500000|2025-07-18 14:55:00|64089.8|64074.8|64087|64072|64107.4|64090.6|64086.6|64068.3|827
1752850800000|2025-07-18 15:00:00|64086.5|64071.5|64081.6|64066.6|64097.7|64080|64079|64059.6|645
1752851100000|2025-07-18 15:05:00|64080.9|64065.9|64077.6|64062.6|64096.2|64078.7|64074.5|64059.4|460
1752851400000|2025-07-18 15:10:00|64077.5|64062.5|64074.2|64054.2|64086.4|64066.4|64047.4|64030|486
1752851700000|2025-07-18 15:15:00|64074.1|64054.1|64060.8|64040.8|64074.8|64054.8|64049.4|64029.4|445
1752852000000|2025-07-18 15:20:00|64061|64041|64046.6|64026.6|64070.3|64050.3|64040|64024.6|427
1752852300000|2025-07-18 15:25:00|64044.9|64029.9|64049.1|64034.1|64054.2|64039.2|64040.2|64022.7|400
1752852600000|2025-07-18 15:30:00|64048.9|64033.9|64045.1|64030.1|64061.4|64045.6|64038.7|64023.7|354
1752852900000|2025-07-18 15:35:00|64048.8|64033.8|64048.9|64028.9|64049.7|64034|64033.4|64015.6|379
1752853200000|2025-07-18 15:40:00|64050.2|64030.2|64064.5|64049.5|64077.2|64057.2|64047.1|64029.9|429
1752853500000|2025-07-18 15:45:00|64064.7|64049.7|64084.8|64069.8|64093.7|64075.5|64057.8|64037.8|476
1752853800000|2025-07-18 15:50:00|64084.6|64069.6|64082.7|64067.7|64095|64080|64082.2|64067.2|425
1752854100000|2025-07-18 15:55:00|64084.4|64069.4|64105.5|64090.5|64116.2|64101.2|64084.4|64069.4|554
1752854400000|2025-07-18 16:00:00|64105.2|64090.2|64102.6|64087.6|64107.5|64092.5|64082.6|64065.1|444
1752854700000|2025-07-18 16:05:00|64102.4|64087.4|64116.5|64096.5|64118.9|64098.9|64091.7|64076.5|395
1752855000000|2025-07-18 16:10:00|64117.3|64097.3|64128.5|64108.5|64128.5|64108.5|64107.9|64087.9|350
1752855300000|2025-07-18 16:15:00|64128.8|64108.8|64119.5|64099.5|64135.3|64115.3|64118.2|64098.2|339
1752855600000|2025-07-18 16:20:00|64119.3|64099.3|64183.1|64163.1|64189.1|64169.1|64110.8|64091.3|694
1752855900000|2025-07-18 16:25:00|64182.7|64162.7|64170.4|64150.4|64193.1|64173.1|64163|64143|605
1752856200000|2025-07-18 16:30:00|64170.3|64150.3|64148.5|64128.5|64170.3|64150.3|64143|64123|333
1752856500000|2025-07-18 16:35:00|64149.2|64129.2|64152.4|64132.4|64157.6|64137.6|64146|64126|276
1752856800000|2025-07-18 16:40:00|64152.2|64132.2|64167.9|64147.9|64185|64165|64152.2|64132.2|446
1752857100000|2025-07-18 16:45:00|64168|64148|64188.3|64168.3|64195.5|64175.5|64168|64148|361
1752857400000|2025-07-18 16:50:00|64188.7|64168.7|64194.6|64174.6|64208.8|64188.8|64188.3|64168.3|344
1752857700000|2025-07-18 16:55:00|64193.7|64173.7|64196.5|64176.5|64203.3|64183.3|64193.1|64173.1|448
1752858000000|2025-07-18 17:00:00|64198.2|64178.2|64194|64179|64208|64188|64188|64171.1|374
1752858300000|2025-07-18 17:05:00|64193.8|64178.8|64200.3|64185.3|64200.6|64185.6|64187.5|64170.4|325
1752858600000|2025-07-18 17:10:00|64200.7|64185.7|64221.1|64201.1|64222.5|64205.3|64200.5|64182.1|421
1752858900000|2025-07-18 17:15:00|64220.8|64200.8|64212.8|64192.8|64222.5|64202.5|64206.2|64186.2|329
1752859200000|2025-07-18 17:20:00|64212.9|64192.9|64217.6|64202.6|64232.7|64213.4|64211.2|64191.2|346
1752859500000|2025-07-18 17:25:00|64217.7|64202.7|64226.4|64206.4|64234.9|64214.9|64215.4|64195.4|386
1752859800000|2025-07-18 17:30:00|64226.3|64206.3|64237.6|64217.6|64244|64224|64223.4|64203.4|396
1752860100000|2025-07-18 17:35:00|64237.5|64217.5|64249.6|64229.6|64258.1|64238.1|64233.5|64213.5|336
1752860400000|2025-07-18 17:40:00|64249.4|64229.4|64236.8|64216.8|64249.5|64229.5|64235.9|64215.9|398
1752860700000|2025-07-18 17:45:00|64237|64217|64230.2|64210.2|64242.7|64222.7|64230.2|64210.2|368
1752861000000|2025-07-18 17:50:00|64230.3|64210.3|64214.5|64194.5|64230.3|64210.3|64212.8|64192.8|288
1752861300000|2025-07-18 17:55:00|64214.8|64194.8|64208.5|64188.5|64214.8|64195.4|64204.7|64184.7|358
1752861600000|2025-07-18 18:00:00|64207.7|64187.7|64206.2|64191.2|64209.9|64192.1|64200.9|64182.8|321
1752861900000|2025-07-18 18:05:00|64206.3|64191.3|64226.7|64206.7|64227|64207|64205.9|64190.1|284
1752862200000|2025-07-18 18:10:00|64226.6|64206.6|64233.8|64213.8|64237.4|64222.4|64223.4|64203.4|313
1752862500000|2025-07-18 18:15:00|64233.7|64213.7|64234.1|64214.1|64241.7|64221.7|64231.7|64211.7|337
1752862800000|2025-07-18 18:20:00|64234.2|64214.2|64234.9|64214.9|64236.9|64216.9|64231.3|64211.3|332
1752863100000|2025-07-18 18:25:00|64234.7|64214.7|64229.2|64209.2|64237.1|64217.1|64225.8|64205.8|428
1752863400000|2025-07-18 18:30:00|64229.1|64209.1|64231.9|64211.9|64239.1|64219.1|64227.1|64207.1|395
1752863700000|2025-07-18 18:35:00|64232.1|64212.1|64244.7|64224.7|64247.5|64227.5|64231.1|64211.1|421
1752864000000|2025-07-18 18:40:00|64244.9|64224.9|64245.4|64225.4|64253.5|64233.5|64244.7|64224.7|359
1752864300000|2025-07-18 18:45:00|64245.6|64225.6|64231.8|64211.8|64248.5|64228.5|64231.4|64211.4|315
1752864600000|2025-07-18 18:50:00|64231.7|64211.7|64235.2|64215.2|64240.7|64220.7|64230.3|64210.3|367
1752864900000|2025-07-18 18:55:00|64235.3|64215.3|64241|64221|64246.4|64226.4|64234.5|64214.5|451
1752865200000|2025-07-18 19:00:00|64240.9|64220.9|64253|64233|64253.3|64233.3|64237|64217|288
1752865500000|2025-07-18 19:05:00|64253.2|64233.2|64251.1|64231.1|64255.5|64235.5|64249.3|64229.3|203
1752865800000|2025-07-18 19:10:00|64251|64231|64258.3|64238.3|64263.8|64243.8|64250.3|64230.3|335
1752866100000|2025-07-18 19:15:00|64258.2|64238.2|64252.7|64232.7|64260.5|64240.5|64250.9|64230.9|331
1752866400000|2025-07-18 19:20:00|64252.9|64232.9|64255.4|64235.4|64263|64243|64250|64230|296
1752866700000|2025-07-18 19:25:00|64255.8|64235.8|64258.1|64238.1|64262.3|64242.3|64255.1|64235.1|270
1752867000000|2025-07-18 19:30:00|64258.4|64238.4|64254.6|64234.6|64266.3|64246.3|64253.6|64233.6|297
1752867300000|2025-07-18 19:35:00|64255|64235|64257.6|64237.6|64259.7|64239.7|64251.9|64231.9|153
1752867600000|2025-07-18 19:40:00|64257.7|64237.7|64256.1|64236.1|64266.2|64246.2|64255.8|64235.8|161
1752867900000|2025-07-18 19:45:00|64256|64236|64255.4|64235.4|64260|64240|64245.2|64225.2|195
1752868200000|2025-07-18 19:50:00|64255.2|64235.2|64245.1|64225.1|64257.3|64237.3|64244.2|64224.2|158
1752868500000|2025-07-18 19:55:00|64245|64225|64242.7|64222.7|64252.1|64232.1|64232.9|64212.9|337
1752868800000|2025-07-18 20:00:00|64244.6|64224.6|64227|64207|64245.6|64225.6|64226.9|64206.9|210
1752869100000|2025-07-18 20:05:00|64226.8|64206.8|64217.8|64197.8|64229.4|64209.4|64215.5|64195.5|206
1752869400000|2025-07-18 20:10:00|64218.1|64198.1|64216.8|64196.8|64218.3|64198.3|64213.1|64193.1|264
1752869700000|2025-07-18 20:15:00|64217|64197|64207.5|64187.5|64218.7|64198.7|64207.1|64187.1|261
1752870000000|2025-07-18 20:20:00|64207.6|64187.6|64214.1|64194.1|64220.6|64200.6|64206.4|64186.4|244
1752870300000|2025-07-18 20:25:00|64214.3|64194.3|64215.5|64195.5|64215.5|64195.5|64207.7|64187.7|198
1752870600000|2025-07-18 20:30:00|64215.6|64195.6|64214.9|64194.9|64218.9|64198.9|64211.3|64191.3|123
1752870900000|2025-07-18 20:35:00|64215.2|64195.2|64211.1|64191.1|64215.9|64195.9|64206.9|64186.9|172
1752871200000|2025-07-18 20:40:00|64211|64191|64210.3|64190.3|64215.2|64195.2|64208.3|64188.3|214
1752871500000|2025-07-18 20:45:00|64210.2|64190.2|64239.4|64219.4|64249.6|64229.6|64210.2|64190.2|352
1752871800000|2025-07-18 20:50:00|64240.1|64220.1|64235.4|64215.4|64253.6|64233.6|64234.1|64214.1|266
1752872100000|2025-07-18 20:55:00|64237.1|64217.1|64261.8|64162.8|64281.5|64221.7|64232.7|64154.2|298
1753041600000|2025-07-20 20:00:00|64156.3|64126.3|64153|64075.6|64175.2|64126.3|64151.1|64067.6|70
1753041900000|2025-07-20 20:05:00|64152.9|64075.7|64167|64078.6|64169.6|64079.2|64152.9|64075.7|17
1753042200000|2025-07-20 20:10:00|64162.8|64078.5|64194.6|64093|64252.8|64139.6|64138|64078.3|101
1753042500000|2025-07-20 20:15:00|64195.6|64092.7|64191.1|64095.3|64207.1|64099.7|64179.8|64092.7|72
1753042800000|2025-07-20 20:20:00|64191.2|64095.4|64213.9|64099.9|64214.9|64100.9|64181.4|64092.5|75
1753043100000|2025-07-20 20:25:00|64214|64100|64208.6|64094.6|64214.3|64104.1|64194.8|64083.4|70
1753043400000|2025-07-20 20:30:00|64194.8|64083.4|64182.4|64077.7|64207.7|64093.7|64182.4|64073.1|16
1753043700000|2025-07-20 20:35:00|64194.9|64080.9|64194.8|64092.9|64210.3|64107.2|64182.4|64071.7|67
1753044000000|2025-07-20 20:40:00|64211.6|64097.6|64231.2|64117.6|64231.2|64117.6|64182.3|64087.8|61
1753044300000|2025-07-20 20:45:00|64218.7|64117.7|64215.8|64101.8|64220.4|64117.7|64190.7|64092|45
1753044600000|2025-07-20 20:50:00|64218.3|64104.3|64215.8|64101.8|64219.7|64105.7|64203.7|64099.3|49
1753044900000|2025-07-20 20:55:00|64215.9|64101.9|64192.7|64100.2|64226.1|64112.1|64192.7|64098.5|41
1753045200000|2025-07-20 21:00:00|64212.8|64098.8|64231|64132|64231|64132|64212.8|64098.8|30
1753045500000|2025-07-20 21:05:00|64228.1|64129.1|64218.7|64119.7|64228.2|64129.2|64216.1|64117.1|110
1753045800000|2025-07-20 21:10:00|64219.2|64120.2|64232.5|64133.5|64241.7|64142.7|64216.1|64117.1|114
1753046100000|2025-07-20 21:15:00|64232.4|64133.4|64220|64147.1|64232.4|64147.1|64212.2|64127.6|134
1753046400000|2025-07-20 21:20:00|64219.9|64147.2|64221|64159.2|64223.2|64159.2|64219.9|64147.2|89
1753046700000|2025-07-20 21:25:00|64221.2|64158.1|64219.6|64145.4|64223.2|64158.1|64219.4|64143.4|58
1753047000000|2025-07-20 21:30:00|64219.4|64145.6|64219.7|64160|64220.9|64160|64217.7|64145.6|102
1753047300000|2025-07-20 21:35:00|64199.8|64179.8|64210.3|64142.9|64222.5|64186.9|64195.1|64140.1|157
1753047600000|2025-07-20 21:40:00|64209.8|64142.7|64202.5|64103.5|64214.5|64165.9|64185.9|64095.9|222
1753047900000|2025-07-20 21:45:00|64202.8|64103.8|64199.7|64119.8|64203.8|64120.7|64196.6|64102.2|269
1753048200000|2025-07-20 21:50:00|64199.6|64119.9|64189.5|64129.2|64199.7|64151.8|64169.7|64119.8|260
1753048500000|2025-07-20 21:55:00|64191|64126.7|64198.8|64109.5|64200|64130.5|64183.6|64108.3|209
1753048800000|2025-07-20 22:00:00|64193.7|64109.1|64220.1|64180.2|64234.1|64191.6|64188.8|64109.1|536
1753049100000|2025-07-20 22:05:00|64219.5|64176.6|64203.3|64166|64224.8|64181.7|64191.5|64139.7|374
1753049400000|2025-07-20 22:10:00|64203.6|64165.7|64196.3|64166.1|64220.4|64188.4|64189.8|64141.2|464
1753049700000|2025-07-20 22:15:00|64196.5|64171.8|64203|64179.7|64210.8|64187.4|64190.2|64167.2|500
1753050000000|2025-07-20 22:20:00|64203.2|64179.6|64196.7|64175.5|64206.8|64183.3|64194.1|64169.1|325
1753050300000|2025-07-20 22:25:00|64196.6|64175.4|64203.3|64183|64208.5|64185.4|64192|64168.6|363
1753050600000|2025-07-20 22:30:00|64203.2|64183.2|64210.8|64190.8|64212.8|64192.8|64201.4|64181.3|191
1753050900000|2025-07-20 22:35:00|64211.3|64190.5|64215.6|64195.6|64219.7|64199.1|64210.8|64189.7|257
1753051200000|2025-07-20 22:40:00|64215.7|64195.7|64221.8|64200.7|64234.5|64214.5|64213.1|64193.1|287
1753051500000|2025-07-20 22:45:00|64223.1|64202.4|64234.3|64212.3|64238.9|64217.4|64222.4|64201.1|446
1753051800000|2025-07-20 22:50:00|64234.4|64214.1|64227.2|64205.8|64237.2|64216.9|64225.6|64205.6|165
1753052100000|2025-07-20 22:55:00|64227.1|64207.5|64214.3|64194.3|64228.5|64208.5|64214.2|64194.2|179
1753052400000|2025-07-20 23:00:00|64214.4|64194.4|64220.3|64200.3|64220.4|64200.4|64198.3|64178.3|198
1753052700000|2025-07-20 23:05:00|64219.5|64199.5|64218.3|64198.3|64224.7|64204.7|64218.3|64198.3|148
1753053000000|2025-07-20 23:10:00|64216.6|64196.6|64210.8|64190.8|64219.6|64199.6|64207.9|64187.9|110
1753053300000|2025-07-20 23:15:00|64210.6|64190.6|64199.8|64179.8|64210.9|64190.9|64199.6|64179.6|152
1753053600000|2025-07-20 23:20:00|64199.7|64179.7|64197.4|64177.4|64202.9|64182.9|64194|64174|148
1753053900000|2025-07-20 23:25:00|64197.5|64177.5|64193.5|64173.5|64201.8|64181.8|64186.6|64166.6|124
1753054200000|2025-07-20 23:30:00|64193.6|64173.6|64205|64185|64205.6|64185.6|64189.6|64169.6|166
1753054500000|2025-07-20 23:35:00|64204.9|64184.9|64197.7|64177.7|64206.5|64186.5|64197.5|64177.5|125
1753054800000|2025-07-20 23:40:00|64195.2|64175.2|64202.4|64182.4|64212|64192|64190.3|64170.3|195
1753055100000|2025-07-20 23:45:00|64200.4|64180.4|64205.5|64185.5|64210.6|64190.6|64200.4|64180.4|135
1753055400000|2025-07-20 23:50:00|64205.6|64185.6|64188.8|64168.8|64207.1|64187.1|64188.2|64168.2|220
1753055700000|2025-07-20 23:55:00|64188.7|64168.7|64197.4|64177.4|64200.1|64180.1|64185.4|64165.4|183
1753056000000|2025-07-21 00:00:00|64197.3|64177.3|64182.5|64162.5|64209.7|64189.7|64178.2|64158.2|340
1753056300000|2025-07-21 00:05:00|64182.2|64162.2|64186|64166|64189.9|64169.9|64181.9|64161.9|198
1753056600000|2025-07-21 00:10:00|64186.1|64166.1|64162|64142|64186.1|64166.1|64161.6|64141.6|303
1753056900000|2025-07-21 00:15:00|64161.9|64141.9|64184.2|64164.2|64186|64166|64160.8|64140.8|252
1753057200000|2025-07-21 00:20:00|64183.9|64163.9|64192.9|64172.9|64192.9|64172.9|64180.8|64160.8|243
1753057500000|2025-07-21 00:25:00|64193.1|64173.1|64197.6|64177.6|64204.2|64184.2|64190|64170|214
1753057800000|2025-07-21 00:30:00|64197.5|64177.5|64213.8|64193.8|64217.7|64197.7|64197|64177|279
1753058100000|2025-07-21 00:35:00|64213.7|64193.7|64219.6|64199.6|64231.9|64211.9|64213.7|64193.7|261
1753058400000|2025-07-21 00:40:00|64219.5|64199.5|64233.9|64213.9|64239|64219|64219.4|64199.4|237
1753058700000|2025-07-21 00:45:00|64233.7|64213.7|64227.4|64207.4|64234.7|64214.7|64223.3|64203.3|235
1753059000000|2025-07-21 00:50:00|64227.3|64207.3|64235.8|64215.8|64240.3|64220.3|64219.9|64199.9|264
1753059300000|2025-07-21 00:55:00|64236.2|64216.2|64251.6|64231.6|64253.3|64233.3|64233.6|64213.6|292
1753059600000|2025-07-21 01:00:00|64256.7|64236.7|64254.5|64234.5|64261.3|64241.3|64246.5|64226.5|348
1753059900000|2025-07-21 01:05:00|64254.4|64234.4|64233.2|64213.2|64256.6|64236.6|64233.1|64213.1|315
1753060200000|2025-07-21 01:10:00|64230|64210|64222.3|64202.3|64234.1|64214.1|64218.3|64198.3|259
1753060500000|2025-07-21 01:15:00|64222.4|64202.4|64236.9|64216.9|64242.5|64222.5|64218.5|64198.5|262
1753060800000|2025-07-21 01:20:00|64237.2|64217.2|64235.9|64215.9|64243.9|64223.9|64233.8|64213.8|204
1753061100000|2025-07-21 01:25:00|64235.8|64215.8|64224.1|64204.1|64235.8|64215.8|64223.1|64203.1|204
1753061400000|2025-07-21 01:30:00|64224|64204|64236.9|64216.9|64247.2|64227.2|64221.2|64201.2|284
1753061700000|2025-07-21 01:35:00|64236.8|64216.8|64244|64224|64248.8|64228.8|64227.5|64207.5|238
1753062000000|2025-07-21 01:40:00|64244.2|64224.2|64246.8|64226.8|64246.8|64226.8|64233|64213|278
1753062300000|2025-07-21 01:45:00|64246.9|64226.9|64250.2|64230.2|64269.6|64249.6|64246.3|64226.3|304
1753062600000|2025-07-21 01:50:00|64249.7|64229.7|64265|64245|64271.1|64251.1|64245.8|64225.8|277
1753062900000|2025-07-21 01:55:00|64264.9|64244.9|64262.3|64242.3|64265.7|64245.7|64256.3|64236.3|300
1753063200000|2025-07-21 02:00:00|64264.5|64244.5|64266.5|64246.5|64277.1|64257.1|64263.8|64243.8|274
1753063500000|2025-07-21 02:05:00|64266.4|64246.4|64252.1|64232.1|64266.4|64246.4|64250.6|64230.6|222
1753063800000|2025-07-21 02:10:00|64252|64232|64242.4|64222.4|64257.9|64237.9|64238.6|64218.6|222
1753064100000|2025-07-21 02:15:00|64242.5|64222.5|64242.2|64222.2|64244.2|64224.2|64231.5|64211.5|216
1753064400000|2025-07-21 02:20:00|64242.1|64222.1|64232.6|64212.6|64245.9|64225.9|64224.3|64204.3|239
1753064700000|2025-07-21 02:25:00|64232.7|64212.7|64238.3|64218.3|64238.4|64218.4|64229.3|64209.3|181
1753065000000|2025-07-21 02:30:00|64238.4|64218.4|64241.7|64221.7|64243.3|64223.3|64233.3|64213.3|201
1753065300000|2025-07-21 02:35:00|64242.3|64222.3|64242.6|64222.6|64243.1|64223.1|64237.3|64217.3|147
1753065600000|2025-07-21 02:40:00|64242.7|64222.7|64250|64230|64251.9|64231.9|64238.1|64218.1|163
1753065900000|2025-07-21 02:45:00|64250.1|64230.1|64265.1|64245.1|64270.6|64250.6|64249.9|64229.9|218
1753066200000|2025-07-21 02:50:00|64265|64245|64248.9|64228.9|64265.6|64245.6|64248.5|64228.5|182
1753066500000|2025-07-21 02:55:00|64248.8|64228.8|64237.3|64217.3|64249.9|64229.9|64233.4|64213.4|198
1753066800000|2025-07-21 03:00:00|64237.4|64217.4|64235.6|64215.6|64240.4|64220.4|64226.7|64206.7|164
1753067100000|2025-07-21 03:05:00|64235.5|64215.5|64240.7|64220.7|64243.6|64223.6|64228.9|64208.9|144
1753067400000|2025-07-21 03:10:00|64240.8|64220.8|64237.4|64217.4|64247.3|64227.3|64233.2|64213.2|193
1753067700000|2025-07-21 03:15:00|64237.6|64217.6|64238.5|64218.5|64241|64221|64234.5|64214.5|134
1753068000000|2025-07-21 03:20:00|64238.4|64218.4|64234.9|64214.9|64242|64222|64234.6|64214.6|206
1753068300000|2025-07-21 03:25:00|64234.8|64214.8|64233.4|64213.4|64239.3|64219.3|64231.6|64211.6|200
1753068600000|2025-07-21 03:30:00|64233.6|64213.6|64234.9|64214.9|64239.6|64219.6|64232|64212|174
1753068900000|2025-07-21 03:35:00|64234.8|64214.8|64233.1|64213.1|64238.8|64218.8|64232.9|64212.9|148
1753069200000|2025-07-21 03:40:00|64233.2|64213.2|64220.9|64200.9|64234|64214|64219.5|64199.5|211
1753069500000|2025-07-21 03:45:00|64220.8|64200.8|64222.5|64202.5|64225.3|64205.3|64218.5|64198.5|180
1753069800000|2025-07-21 03:50:00|64222.6|64202.6|64229|64209|64229.2|64209.2|64216.2|64196.2|201
1753070100000|2025-07-21 03:55:00|64229.2|64209.2|64218|64198|64229.7|64209.7|64217.2|64197.2|207
1753070400000|2025-07-21 04:00:00|64218.3|64198.3|64213.7|64193.7|64218.8|64198.8|64212.1|64192.1|250
1753070700000|2025-07-21 04:05:00|64213.5|64193.5|64214.7|64194.7|64214.7|64194.7|64207.8|64187.8|156
1753071000000|2025-07-21 04:10:00|64214.6|64194.6|64215.4|64195.4|64215.6|64195.6|64211.2|64191.2|141
1753071300000|2025-07-21 04:15:00|64217.7|64197.7|64224|64204|64225.7|64205.7|64217.7|64197.7|114
1753071600000|2025-07-21 04:20:00|64224.2|64204.2|64226.7|64206.7|64230.4|64210.4|64222.8|64202.8|116
1753071900000|2025-07-21 04:25:00|64226.9|64206.9|64213.2|64193.2|64227.2|64207.2|64212.9|64192.9|105
1753072200000|2025-07-21 04:30:00|64211|64191|64208.1|64188.1|64212.8|64192.8|64208.1|64188.1|109
1753072500000|2025-07-21 04:35:00|64208.4|64188.4|64209.1|64189.1|64216.5|64196.5|64208.3|64188.3|132
1753072800000|2025-07-21 04:40:00|64210.8|64190.8|64204|64184|64212.2|64192.2|64202.1|64182.1|120
1753073100000|2025-07-21 04:45:00|64204.3|64184.3|64206.5|64186.5|64213|64193|64204.3|64184.3|128
1753073400000|2025-07-21 04:50:00|64206.4|64186.4|64197|64177|64206.7|64186.7|64194.4|64174.4|157
1753073700000|2025-07-21 04:55:00|64196.8|64176.8|64196.9|64176.9|64198.9|64178.9|64191.9|64171.9|177
1753074000000|2025-07-21 05:00:00|64196.8|64176.8|64188.3|64168.3|64204.6|64184.6|64185.9|64165.9|228
1753074300000|2025-07-21 05:05:00|64188.4|64168.4|64183.9|64163.9|64192.1|64172.1|64181.8|64161.8|196
1753074600000|2025-07-21 05:10:00|64184|64164|64190.7|64170.7|64196.5|64176.5|64183.9|64163.9|171
1753074900000|2025-07-21 05:15:00|64189|64169|64184.7|64164.7|64189|64169|64179|64159|147
1753075200000|2025-07-21 05:20:00|64184.8|64164.8|64187.1|64167.1|64198.8|64178.8|64184.7|64164.7|144
1753075500000|2025-07-21 05:25:00|64187|64167|64183.2|64163.2|64187.2|64167.2|64180.1|64160.1|212
1753075800000|2025-07-21 05:30:00|64183|64163|64170.2|64150.2|64184|64164|64169.5|64149.5|259
1753076100000|2025-07-21 05:35:00|64170.1|64150.1|64179.2|64159.2|64179.8|64159.8|64162.8|64142.8|263
1753076400000|2025-07-21 05:40:00|64179.1|64159.1|64181.9|64161.9|64191.8|64171.8|64176.9|64156.9|250
1753076700000|2025-07-21 05:45:00|64181.8|64161.8|64175.7|64155.7|64182.6|64162.6|64167.4|64147.4|179
1753077000000|2025-07-21 05:50:00|64175.8|64155.8|64170.4|64150.4|64176.9|64156.9|64167.2|64147.2|234
1753077300000|2025-07-21 05:55:00|64170.8|64150.8|64172.5|64152.5|64172.9|64152.9|64168.1|64148.1|245
1753077600000|2025-07-21 06:00:00|64172.6|64152.6|64182.5|64162.5|64192.9|64172.9|64172.6|64152.6|388
1753077900000|2025-07-21 06:05:00|64182.4|64162.4|64171.2|64151.2|64187.4|64167.4|64168.2|64148.2|321
1753078200000|2025-07-21 06:10:00|64170.7|64150.7|64173.4|64153.4|64185.4|64165.4|64163|64143|367
1753078500000|2025-07-21 06:15:00|64173.3|64153.3|64189|64169|64190.9|64170.9|64163.6|64143.6|495
1753078800000|2025-07-21 06:20:00|64189.2|64169.2|64174.4|64154.4|64196.2|64176.2|64174.4|64154.4|431
1753079100000|2025-07-21 06:25:00|64174.1|64154.1|64158.5|64138.5|64175.6|64155.6|64152.7|64132.7|498
1753079400000|2025-07-21 06:30:00|64158.3|64138.3|64140.4|64120.4|64159.2|64139.2|64137.3|64117.3|570
1753079700000|2025-07-21 06:35:00|64138.3|64118.3|64134.6|64114.6|64146.9|64126.9|64133|64113|446
1753080000000|2025-07-21 06:40:00|64134.5|64114.5|64132.3|64112.3|64151.6|64131.6|64129.5|64109.5|522
1753080300000|2025-07-21 06:45:00|64132.4|64112.4|64125.1|64105.1|64140.5|64120.5|64122.4|64102.4|411
1753080600000|2025-07-21 06:50:00|64125.2|64105.2|64135.4|64115.4|64136.4|64116.4|64121.1|64101.1|460
1753080900000|2025-07-21 06:55:00|64135.6|64115.6|64128.7|64108.7|64147.1|64127.1|64124.2|64106.5|577
1753081200000|2025-07-21 07:00:00|64128.5|64108.5|64099.6|64079.6|64140.3|64120.4|64096.4|64076.4|722
1753081500000|2025-07-21 07:05:00|64101.6|64081.6|64106.8|64086.8|64117.5|64099|64100.8|64080.8|555
1753081800000|2025-07-21 07:10:00|64106.9|64086.9|64124.4|64104.4|64124.4|64106.8|64106.9|64086.9|467
1753082100000|2025-07-21 07:15:00|64124.3|64104.3|64134.3|64114.3|64141.1|64121.7|64123.8|64103.8|478
1753082400000|2025-07-21 07:20:00|64130.6|64115.6|64121.5|64101.5|64135.4|64115.6|64119.7|64099.7|450
1753082700000|2025-07-21 07:25:00|64121.2|64101.2|64134.5|64114.5|64134.6|64115|64116.6|64096.6|451
1753083000000|2025-07-21 07:30:00|64134.6|64114.6|64149.5|64129.5|64161.1|64141.1|64132.9|64112.9|457
1753083300000|2025-07-21 07:35:00|64149.7|64129.7|64141|64121|64153.3|64134.6|64133.9|64113.9|423
1753083600000|2025-07-21 07:40:00|64140.9|64120.9|64124.1|64104.1|64146.3|64126.3|64107.5|64087.5|435
1753083900000|2025-07-21 07:45:00|64124.3|64104.3|64129|64109|64135.8|64115.8|64121.6|64101.6|337
1753084200000|2025-07-21 07:50:00|64128.6|64108.6|64128.3|64108.3|64148.1|64128.1|64125.5|64107.3|395
1753084500000|2025-07-21 07:55:00|64127.8|64107.8|64115.4|64095.4|64127.8|64107.8|64105.3|64085.3|558
1753084800000|2025-07-21 08:00:00|64115.2|64095.2|64141.5|64121.5|64145.8|64125.8|64110.5|64091.2|584
1753085100000|2025-07-21 08:05:00|64141.6|64121.6|64128.5|64108.5|64143.2|64123.2|64127.3|64107.3|398
1753085400000|2025-07-21 08:10:00|64128.2|64108.2|64138.8|64118.8|64141.8|64121.8|64127.9|64107.9|420
1753085700000|2025-07-21 08:15:00|64138.7|64118.7|64152.6|64132.6|64152.7|64132.7|64138.4|64118.4|282
1753086000000|2025-07-21 08:20:00|64152.5|64132.5|64141.2|64121.2|64153.3|64133.3|64134.5|64114.5|366
1753086300000|2025-07-21 08:25:00|64140.8|64120.8|64141.5|64121.5|64148.7|64128.7|64134.4|64114.4|281
1753086600000|2025-07-21 08:30:00|64141.3|64121.3|64096|64076|64142.9|64122.9|64088.2|64068.2|490
1753086900000|2025-07-21 08:35:00|64097|64077|64091.7|64071.7|64097.7|64077.7|64067.2|64047.2|553
1753087200000|2025-07-21 08:40:00|64091.6|64071.6|64089.4|64069.4|64097.6|64080.1|64083.2|64063.2|438
1753087500000|2025-07-21 08:45:00|64089.3|64069.3|64083.2|64063.2|64092.2|64072.2|64076.6|64056.6|415
1753087800000|2025-07-21 08:50:00|64083.3|64063.3|64121.3|64101.3|64124.2|64104.2|64073.8|64053.8|482
1753088100000|2025-07-21 08:55:00|64121.4|64101.4|64121.9|64101.9|64130.1|64112.5|64117|64097|537
1753088400000|2025-07-21 09:00:00|64122.1|64102.1|64118.1|64098.1|64128.4|64108.4|64111.5|64091.5|443
1753088700000|2025-07-21 09:05:00|64118.2|64098.2|64113.5|64093.5|64120.5|64100.5|64107.2|64087.2|406
1753089000000|2025-07-21 09:10:00|64113.6|64093.6|64125.1|64105.1|64125.1|64105.1|64110.4|64090.4|381
1753089300000|2025-07-21 09:15:00|64124.9|64104.9|64117.4|64097.4|64127.5|64107.5|64115.1|64095.1|319
1753089600000|2025-07-21 09:20:00|64117.5|64097.5|64133.2|64113.2|64139.1|64119.1|64117.4|64097.4|337
1753089900000|2025-07-21 09:25:00|64133.3|64113.3|64119.2|64099.2|64133.7|64113.7|64119.2|64099.2|296
1753090200000|2025-07-21 09:30:00|64119.8|64099.8|64132.9|64112.9|64142|64122|64116|64096|361
1753090500000|2025-07-21 09:35:00|64133|64113|64134|64114|64141.7|64121.7|64127.7|64107.7|357
1753090800000|2025-07-21 09:40:00|64133.4|64113.4|64097.1|64077.1|64133.4|64113.4|64092.8|64072.8|420
1753091100000|2025-07-21 09:45:00|64097|64077|64110.6|64090.6|64111.2|64096.1|64087.6|64067.6|355
1753091400000|2025-07-21 09:50:00|64110.5|64090.5|64100|64080|64111.7|64094.2|64097.9|64078.4|358
1753091700000|2025-07-21 09:55:00|64099.2|64079.2|64107.9|64087.9|64108.6|64089.7|64096.9|64076.9|321
1753092000000|2025-07-21 10:00:00|64107.2|64087.2|64112.2|64092.2|64116.9|64096.9|64105.8|64085.8|363
1753092300000|2025-07-21 10:05:00|64112.3|64092.3|64133.2|64113.2|64138|64118|64111|64091|374
1753092600000|2025-07-21 10:10:00|64133.1|64113.1|64153.1|64133.1|64154.9|64134.9|64132.9|64112.9|436
1753092900000|2025-07-21 10:15:00|64153.6|64133.6|64163.8|64143.8|64172.2|64152.2|64153.6|64133.6|454
1753093200000|2025-07-21 10:20:00|64163.6|64143.6|64150.4|64130.4|64163.6|64143.6|64145.8|64125.8|395
1753093500000|2025-07-21 10:25:00|64150.5|64130.5|64139.3|64119.3|64150.6|64130.6|64136.4|64117.9|337
1753093800000|2025-07-21 10:30:00|64138.8|64118.8|64147.2|64127.2|64150.4|64130.4|64131.2|64116.2|359
1753094100000|2025-07-21 10:35:00|64147.1|64127.1|64152.5|64132.5|64155.4|64136.1|64144.1|64125.4|296
1753094400000|2025-07-21 10:40:00|64152.6|64132.6|64138.8|64118.8|64155.8|64137.5|64138.3|64118.3|409
1753094700000|2025-07-21 10:45:00|64138.6|64118.6|64126.6|64106.6|64138.6|64118.6|64124.1|64104.1|445
1753095000000|2025-07-21 10:50:00|64126.4|64106.4|64122.9|64102.9|64126.4|64106.4|64118.7|64098.7|379
1753095300000|2025-07-21 10:55:00|64123|64103|64109.4|64089.4|64124.6|64104.6|64106.5|64086.5|420
1753095600000|2025-07-21 11:00:00|64109.5|64089.5|64083.2|64063.2|64115|64095|64079.6|64059.6|490
1753095900000|2025-07-21 11:05:00|64083.1|64063.1|64057.3|64037.3|64084.3|64064.3|64053.7|64033.7|426
1753096200000|2025-07-21 11:10:00|64057.1|64037.1|64034.1|64014.1|64059|64039|64032.4|64012.4|466
1753096500000|2025-07-21 11:15:00|64034.2|64014.2|64041.6|64021.6|64050.5|64030.5|64026.5|64006.5|442
1753096800000|2025-07-21 11:20:00|64041.5|64021.5|64014.8|63994.8|64041.5|64021.5|64012.8|63992.8|520
1753097100000|2025-07-21 11:25:00|64014.6|63994.6|64022.2|64002.2|64037.2|64017.2|64009.8|63989.8|509
1753097400000|2025-07-21 11:30:00|64022.3|64002.3|64023.6|64003.6|64039.3|64020.7|64018.4|64001.2|464
1753097700000|2025-07-21 11:35:00|64023.2|64003.2|64013.7|63993.7|64031.7|64011.7|64012.9|63992.9|429
1753098000000|2025-07-21 11:40:00|64013.8|63993.8|64015.7|63995.7|64025.2|64005.2|64011.2|63991.2|400
1753098300000|2025-07-21 11:45:00|64015.6|63995.6|63989|63969|64015.7|63995.7|63987.9|63967.9|505
1753098600000|2025-07-21 11:50:00|63989.1|63969.1|64004.6|63984.6|64008.6|63988.6|63987.6|63967.6|425
1753098900000|2025-07-21 11:55:00|64004.7|63984.7|63988.1|63968.1|64004.7|63984.7|63976.6|63956.6|499
1753099200000|2025-07-21 12:00:00|63988.9|63968.9|63994|63974|64000.2|63980.2|63979.7|63959.7|565
1753099500000|2025-07-21 12:05:00|63994.1|63974.1|63990.3|63970.3|64002.3|63982.3|63979.5|63959.5|512
1753099800000|2025-07-21 12:10:00|63990|63970|63982.7|63962.7|63990.5|63970.5|63957.1|63937.1|586
1753100100000|2025-07-21 12:15:00|63982.6|63962.6|63982.4|63967.4|64001.5|63981.5|63980.9|63962.1|523
1753100400000|2025-07-21 12:20:00|63982.2|63967.2|63981.2|63961.2|63992.2|63972.2|63975.6|63956.3|481
1753100700000|2025-07-21 12:25:00|63981.1|63961.1|63991.3|63971.3|63991.3|63971.3|63970.8|63950.8|425
1753101000000|2025-07-21 12:30:00|63991.2|63971.2|63987.7|63967.7|63995.8|63975.8|63982.6|63962.6|424
1753101300000|2025-07-21 12:35:00|63988.3|63968.3|63989.5|63969.5|63992.1|63972.1|63975.5|63955.5|443
1753101600000|2025-07-21 12:40:00|63988.9|63968.9|63998.5|63978.5|64003.8|63983.8|63979.2|63959.2|418
1753101900000|2025-07-21 12:45:00|63998.7|63978.7|64008.5|63988.5|64013.4|63993.4|63995.2|63975.2|425
1753102200000|2025-07-21 12:50:00|64008.6|63988.6|63997.7|63977.7|64012.4|63992.4|63995|63975|380
1753102500000|2025-07-21 12:55:00|63997.4|63977.4|63999.6|63979.6|64002|63982.3|63981.9|63963.1|488
1753102800000|2025-07-21 13:00:00|63999.7|63979.7|64019|63999|64020.5|64000.5|63999.7|63979.7|503
1753103100000|2025-07-21 13:05:00|64019.5|63999.5|64024.1|64004.1|64039.2|64019.2|64018.3|63998.3|419
1753103400000|2025-07-21 13:10:00|64023.9|64003.9|64020.7|64000.7|64023.9|64003.9|64010|63990|339
1753103700000|2025-07-21 13:15:00|64020.5|64000.5|64007.7|63987.7|64033.4|64013.4|64005.2|63985.2|429
1753104000000|2025-07-21 13:20:00|64007.6|63987.6|64011.9|63991.9|64018.8|63998.8|64005.3|63985.3|380
1753104300000|2025-07-21 13:25:00|64013|63993|64013.6|63993.6|64031.3|64011.3|64013|63993|417
1753104600000|2025-07-21 13:30:00|64013.7|63993.7|64010.3|63990.3|64028.8|64008.8|64007.4|63987.4|495
1753104900000|2025-07-21 13:35:00|64010.5|63990.5|64030.9|64010.9|64035|64015|64005.8|63985.8|447
1753105200000|2025-07-21 13:40:00|64031|64011|64003.3|63983.3|64031.2|64011.2|64003.3|63983.3|390
1753105500000|2025-07-21 13:45:00|64003|63983|63997.4|63977.4|64012.7|63992.7|63995.4|63975.4|529
1753105800000|2025-07-21 13:50:00|63997.7|63977.7|63998.5|63978.5|64015.6|63995.6|63993.2|63975.1|568
1753106100000|2025-07-21 13:55:00|63998.4|63978.4|63997.9|63977.9|64004.1|63984.1|63995.2|63975.2|365
1753106400000|2025-07-21 14:00:00|63998.9|63978.9|63926.8|63906.8|64001.5|63981.5|63921.4|63901.4|619
1753106700000|2025-07-21 14:05:00|63926.6|63906.6|63916.6|63896.6|63940|63920|63900.2|63880.2|687
1753107000000|2025-07-21 14:10:00|63917|63897|63927.8|63907.8|63939.2|63919.2|63906.9|63886.9|633
1753107300000|2025-07-21 14:15:00|63922.8|63906.7|63928.3|63908.3|63930.4|63911.8|63899.1|63879.1|624
1753107600000|2025-07-21 14:20:00|63928.4|63908.4|63928.2|63908.2|63942.7|63922.7|63921.9|63901.9|535
1753107900000|2025-07-21 14:25:00|63928.3|63908.3|63906.2|63886.2|63928.6|63908.6|63898.2|63878.2|533
1753108200000|2025-07-21 14:30:00|63906.1|63886.1|63889.5|63869.5|63909.1|63889.1|63867.6|63847.6|579
1753108500000|2025-07-21 14:35:00|63889.8|63869.8|63859.2|63839.2|63900.1|63880.1|63845.7|63825.7|701
1753108800000|2025-07-21 14:40:00|63860.3|63840.3|63867.7|63847.7|63874.1|63854.1|63856.7|63836.7|621
1753109100000|2025-07-21 14:45:00|63867.9|63847.9|63860.9|63840.9|63879.3|63859.3|63853.2|63833.9|639
1753109400000|2025-07-21 14:50:00|63860.7|63840.7|63850.5|63830.5|63876.9|63856.9|63847.2|63827.2|754
1753109700000|2025-07-21 14:55:00|63844.2|63824.2|63815.4|63800.4|63845.9|63825.9|63807.3|63788.5|901
1753110000000|2025-07-21 15:00:00|63817.5|63802.5|63787.8|63772.8|63822.8|63802.9|63782.3|63765.7|740
1753110300000|2025-07-21 15:05:00|63787.9|63772.9|63787.2|63772.2|63804.9|63784.9|63782.4|63765.3|523
1753110600000|2025-07-21 15:10:00|63787.9|63772.9|63769.3|63754.3|63790.7|63773.5|63757.1|63739.4|536
1753110900000|2025-07-21 15:15:00|63770.6|63755.6|63744.4|63724.4|63772.9|63757.9|63737.4|63718.8|493
1753111200000|2025-07-21 15:20:00|63744.6|63724.6|63710.6|63695.6|63744.6|63725.9|63709.8|63690.8|558
1753111500000|2025-07-21 15:25:00|63713|63693|63728.5|63708.5|63731.8|63711.8|63710.1|63693|524
1753111800000|2025-07-21 15:30:00|63728.3|63708.3|63739.5|63719.5|63749.6|63729.6|63726.5|63706.5|521
1753112100000|2025-07-21 15:35:00|63739.4|63719.4|63737.6|63717.6|63753.6|63733.6|63733.5|63714.4|523
1753112400000|2025-07-21 15:40:00|63737.5|63717.5|63759.9|63739.9|63765.1|63745.1|63735|63715.6|536
1753112700000|2025-07-21 15:45:00|63761.1|63741.1|63767.5|63747.5|63773|63753|63756.8|63736.8|509
1753113000000|2025-07-21 15:50:00|63767.3|63747.3|63781|63766|63785.2|63769.2|63762.4|63743.7|425
1753113300000|2025-07-21 15:55:00|63780.8|63765.8|63775.7|63755.7|63792.2|63775.2|63768|63753|533
1753113600000|2025-07-21 16:00:00|63775.9|63755.9|63797.6|63777.6|63800.6|63781.8|63775.9|63755.9|539
1753113900000|2025-07-21 16:05:00|63797.5|63777.5|63804.7|63784.7|63814.3|63794.3|63790.6|63770.6|446
1753114200000|2025-07-21 16:10:00|63803.2|63783.2|63789.5|63769.5|63807.1|63787.1|63770.3|63750.3|567
1753114500000|2025-07-21 16:15:00|63789.4|63769.4|63822.7|63802.7|63830.1|63810.1|63787.5|63767.5|454
1753114800000|2025-07-21 16:20:00|63822.9|63802.9|63815.6|63795.6|63829.5|63809.5|63809.8|63789.8|362
1753115100000|2025-07-21 16:25:00|63815.9|63795.9|63810.1|63790.1|63825.5|63805.5|63803.1|63783.1|446
1753115400000|2025-07-21 16:30:00|63808.8|63788.8|63807|63787|63814.5|63797.9|63801.5|63781.5|301
1753115700000|2025-07-21 16:35:00|63806.9|63786.9|63800.8|63780.8|63806.9|63786.9|63787.5|63767.5|318
1753116000000|2025-07-21 16:40:00|63801.1|63781.1|63790.8|63770.8|63814.1|63794.1|63783.2|63763.2|361
1753116300000|2025-07-21 16:45:00|63790.7|63770.7|63787.2|63767.2|63791.8|63771.8|63781.9|63761.9|347
1753116600000|2025-07-21 16:50:00|63787.4|63767.4|63798.3|63778.3|63808|63793|63778.7|63758.7|380
1753116900000|2025-07-21 16:55:00|63798|63778|63806.8|63786.8|63813.7|63793.7|63795.5|63778|325
1753117200000|2025-07-21 17:00:00|63807.5|63787.5|63837.4|63817.4|63839|63819|63799.4|63779.4|418
1753117500000|2025-07-21 17:05:00|63837.3|63817.3|63845.9|63825.9|63850.6|63830.6|63836.1|63816.1|375
1753117800000|2025-07-21 17:10:00|63845.7|63825.7|63838.5|63818.5|63845.9|63825.9|63825.9|63807.5|366
1753118100000|2025-07-21 17:15:00|63838.8|63818.8|63845.1|63825.1|63850.9|63830.9|63838.1|63818.1|227
1753118400000|2025-07-21 17:20:00|63846|63826|63863.1|63843.1|63867|63847|63845|63825|317
1753118700000|2025-07-21 17:25:00|63863.2|63843.2|63865.6|63845.6|63880.2|63860.2|63860.7|63840.7|271
1753119000000|2025-07-21 17:30:00|63865.7|63845.7|63874.8|63854.8|63884.5|63864.5|63860.9|63840.9|310
1753119300000|2025-07-21 17:35:00|63874.6|63854.6|63850.2|63830.2|63881.2|63861.2|63850.2|63830.2|224
1753119600000|2025-07-21 17:40:00|63852.9|63832.9|63845.7|63825.7|63857|63837|63842.4|63822.4|183
1753119900000|2025-07-21 17:45:00|63845.6|63825.6|63848.4|63828.4|63856.4|63836.4|63842.9|63822.9|190
1753120200000|2025-07-21 17:50:00|63848.3|63828.3|63852|63832|63854.6|63834.6|63839.6|63819.6|215
1753120500000|2025-07-21 17:55:00|63852.1|63832.1|63859.8|63839.8|63862.7|63842.7|63845.7|63825.7|281
1753120800000|2025-07-21 18:00:00|63860.1|63840.1|63858|63838|63862.8|63842.8|63851.7|63831.7|312
1753121100000|2025-07-21 18:05:00|63858.2|63838.2|63865.1|63845.1|63865.9|63845.9|63851.4|63831.4|241
1753121400000|2025-07-21 18:10:00|63865.2|63845.2|63874.5|63854.5|63878.9|63858.9|63862.8|63842.8|193
1753121700000|2025-07-21 18:15:00|63874.8|63854.8|63850.3|63830.3|63875.5|63855.5|63847.9|63827.9|189
1753122000000|2025-07-21 18:20:00|63850.2|63830.2|63843.1|63823.1|63850.5|63830.5|63842.6|63822.6|139
1753122300000|2025-07-21 18:25:00|63843|63823|63839.5|63819.5|63846.5|63826.5|63836.4|63816.4|226
1753122600000|2025-07-21 18:30:00|63839.4|63819.4|63859.5|63839.5|63860.8|63840.8|63839.3|63819.3|186
1753122900000|2025-07-21 18:35:00|63859.4|63839.4|63866.4|63846.4|63868.2|63848.2|63852.4|63832.4|139
1753123200000|2025-07-21 18:40:00|63866.8|63846.8|63875.9|63855.9|63875.9|63855.9|63866.6|63846.6|195
1753123500000|2025-07-21 18:45:00|63875.7|63855.7|63862.5|63842.5|63882.2|63862.2|63858.8|63838.8|291
1753123800000|2025-07-21 18:50:00|63862.6|63842.6|63849.2|63829.2|63863.6|63843.6|63848.7|63828.7|211
1753124100000|2025-07-21 18:55:00|63849.1|63829.1|63844.4|63824.4|63849.2|63829.2|63840.5|63820.5|252
1753124400000|2025-07-21 19:00:00|63843.8|63823.8|63854.7|63834.7|63855.2|63835.2|63839.9|63819.9|245
1753124700000|2025-07-21 19:05:00|63854.6|63834.6|63837.8|63817.8|63854.6|63834.6|63832.4|63812.4|235
1753125000000|2025-07-21 19:10:00|63838|63818|63833.2|63813.2|63838.2|63818.2|63832.2|63812.2|179
1753125300000|2025-07-21 19:15:00|63833.1|63813.1|63846.6|63826.6|63849|63829|63833|63813|210
1753125600000|2025-07-21 19:20:00|63845.6|63825.6|63856.9|63836.9|63857|63837|63845.2|63825.2|327
1753125900000|2025-07-21 19:25:00|63856.8|63836.8|63859.8|63839.8|63862.3|63842.3|63854.6|63834.6|300
1753126200000|2025-07-21 19:30:00|63859.6|63839.6|63854.1|63834.1|63863.2|63843.2|63852.8|63832.8|191
1753126500000|2025-07-21 19:35:00|63854|63834|63843.3|63823.3|63861.2|63841.2|63843.1|63823.1|207
1753126800000|2025-07-21 19:40:00|63843.1|63823.1|63842.6|63822.6|63843.6|63823.6|63838.7|63818.7|159
1753127100000|2025-07-21 19:45:00|63842.5|63822.5|63842.9|63822.9|63848.6|63828.6|63840.5|63820.5|106
1753127400000|2025-07-21 19:50:00|63842.8|63822.8|63864.8|63844.8|63865.2|63845.2|63838.7|63818.7|181
1753127700000|2025-07-21 19:55:00|63864.9|63844.9|63868.5|63848.5|63870.1|63850.1|63855.8|63835.8|206
1753128000000|2025-07-21 20:00:00|63868.9|63848.9|63867.3|63847.3|63871.7|63851.7|63865.6|63845.6|255
1753128300000|2025-07-21 20:05:00|63867.1|63847.1|63867.1|63847.1|63868.6|63848.6|63861.5|63841.5|241
1753128600000|2025-07-21 20:10:00|63867.2|63847.2|63869.6|63849.6|63873|63853|63867.2|63847.2|212
1753128900000|2025-07-21 20:15:00|63869.5|63849.5|63871.7|63851.7|63874.1|63854.1|63868.2|63848.2|153
1753129200000|2025-07-21 20:20:00|63871.6|63851.6|63869.1|63849.1|63873.1|63853.1|63869.1|63849.1|190
1753129500000|2025-07-21 20:25:00|63868.8|63848.8|63868.4|63848.4|63871.4|63851.4|63861.8|63841.8|172
1753129800000|2025-07-21 20:30:00|63869.2|63849.2|63869.2|63849.2|63870.7|63850.7|63867.3|63847.3|221
1753130100000|2025-07-21 20:35:00|63869.1|63849.1|63855.8|63835.8|63869.2|63849.2|63854.3|63834.3|238
1753130400000|2025-07-21 20:40:00|63856.2|63836.2|63856.8|63836.8|63859|63839|63855.1|63835.1|182
1753130700000|2025-07-21 20:45:00|63856.7|63836.7|63843.9|63823.9|63858.3|63838.3|63843|63823|162
1753131000000|2025-07-21 20:50:00|63843.8|63823.8|63849.5|63827.7|63849.6|63828.6|63842.1|63821.5|196
1753131300000|2025-07-21 20:55:00|63850.5|63826.6|63880.9|63801.7|63887.2|63834.9|63834.8|63786.5|429
1753131600000|2025-07-21 21:00:00|63881.8|63801.8|63879|63816.5|63890.3|63816.8|63879|63801.8|52
1753131900000|2025-07-21 21:05:00|63878.9|63816.1|63879.6|63813.8|63879.8|63821.5|63871.9|63813.1|52
1753132200000|2025-07-21 21:10:00|63879.7|63814|63876.8|63816.7|63880|63816.7|63876.6|63812.9|79
1753132500000|2025-07-21 21:15:00|63877.3|63814.9|63876.9|63819|63878.4|63819.2|63875|63814.9|70
1753132800000|2025-07-21 21:20:00|63876.8|63816.8|63867.9|63819.1|63880.1|63820.6|63867.9|63815.7|109
1753133100000|2025-07-21 21:25:00|63867.8|63819.2|63862.6|63824.2|63867.8|63824.6|63862.2|63818.2|86
1753133400000|2025-07-21 21:30:00|63862.9|63824.4|63862.3|63823.6|63865.9|63824.7|63860.7|63821|97
1753133700000|2025-07-21 21:35:00|63862.4|63823.5|63860.1|63810.9|63863.7|63823.6|63856.1|63806.8|189
1753134000000|2025-07-21 21:40:00|63860.6|63811.5|63861.9|63809.8|63867.8|63811.6|63860|63805.5|149
1753134300000|2025-07-21 21:45:00|63860.5|63811.1|63851.5|63814.7|63876.6|63814.7|63851.5|63809|88
1753134600000|2025-07-21 21:50:00|63851.4|63814.8|63873.4|63812.7|63875.2|63819.4|63851.4|63811.8|117
1753134900000|2025-07-21 21:55:00|63873.3|63812.8|63874.9|63805.4|63882.3|63824.1|63859.3|63803.3|187
1753135200000|2025-07-21 22:00:00|63875.8|63804.7|63844.4|63823.6|63876.7|63826|63844.4|63798.6|262
1753135500000|2025-07-21 22:05:00|63845.1|63825.1|63847.6|63827.1|63863|63836|63845.1|63821.8|158
1753135800000|2025-07-21 22:10:00|63848.1|63827.5|63847.4|63826.9|63851.1|63828.5|63846.6|63822.1|130
1753136100000|2025-07-21 22:15:00|63847|63827|63843.6|63823.6|63847.7|63827|63842.9|63821.2|138
1753136400000|2025-07-21 22:20:00|63843.7|63823.7|63846|63826|63846.3|63826.3|63843.3|63823.3|85
1753136700000|2025-07-21 22:25:00|63846.1|63826.1|63846.3|63826.3|63847.4|63827.4|63842.5|63822.5|89
1753137000000|2025-07-21 22:30:00|63846.2|63826.2|63845.7|63825.7|63847.9|63827.9|63845.3|63825.3|87
1753137300000|2025-07-21 22:35:00|63845.8|63825.8|63841.6|63821.6|63848.1|63828.1|63841.6|63821.6|67
1753137600000|2025-07-21 22:40:00|63841.5|63821.5|63843.9|63823.9|63846.4|63826.4|63840.7|63820.7|94
1753137900000|2025-07-21 22:45:00|63843.8|63823.8|63848.8|63828.8|63850.1|63830.1|63841.1|63821.1|77
1753138200000|2025-07-21 22:50:00|63848.9|63828.9|63847.3|63827.3|63849.6|63829.6|63844.4|63824.4|97
1753138500000|2025-07-21 22:55:00|63847.5|63827.5|63841.4|63821.4|63849.3|63829.3|63841.3|63821.3|93
1753138800000|2025-07-21 23:00:00|63841.3|63821.3|63843.5|63823.5|63843.9|63823.9|63840.9|63820.9|87
1753139100000|2025-07-21 23:05:00|63843.4|63823.4|63843.3|63823.3|63847.2|63827.2|63841.4|63821.4|85
1753139400000|2025-07-21 23:10:00|63843.2|63823.2|63851.9|63831.9|63852.2|63832.2|63842.7|63822.7|124
1753139700000|2025-07-21 23:15:00|63851.6|63831.6|63853.6|63833.6|63857.2|63837.2|63851.5|63831.5|129
1753140000000|2025-07-21 23:20:00|63853.5|63833.5|63856.9|63836.9|63857.5|63837.5|63852.6|63832.6|72
1753140300000|2025-07-21 23:25:00|63856.8|63836.8|63859.8|63839.8|63863.1|63843.1|63855.8|63835.8|85
1753140600000|2025-07-21 23:30:00|63860|63840|63847.4|63827.4|63861.6|63841.6|63847.4|63827.4|102
1753140900000|2025-07-21 23:35:00|63847.5|63827.5|63855.5|63835.5|63859.1|63839.1|63847.4|63827.4|126
1753141200000|2025-07-21 23:40:00|63855.6|63835.6|63851.2|63831.2|63859.6|63839.6|63850.3|63830.3|107
1753141500000|2025-07-21 23:45:00|63851.7|63831.7|63842.2|63822.2|63855.8|63835.8|63842|63822|128
1753141800000|2025-07-21 23:50:00|63842.1|63822.1|63836.7|63816.7|63842.2|63822.2|63833|63813|113
1753142100000|2025-07-21 23:55:00|63836.8|63816.8|63838.7|63818.7|63843.7|63823.7|63834.3|63814.3|145
1753142400000|2025-07-22 00:00:00|63836.1|63816.1|63865.3|63845.3|63870.3|63850.3|63836|63816|310
1753142700000|2025-07-22 00:05:00|63864.6|63844.6|63880.8|63860.8|63882.1|63862.1|63864.2|63844.2|177
1753143000000|2025-07-22 00:10:00|63880.7|63860.7|63895.9|63875.9|63897.9|63877.9|63878.1|63858.1|222
1753143300000|2025-07-22 00:15:00|63896|63876|63893.9|63873.9|63899.6|63879.6|63884.7|63864.7|202
1753143600000|2025-07-22 00:20:00|63893.7|63873.7|63894.3|63874.3|63900.1|63880.1|63890.7|63870.7|172
1753143900000|2025-07-22 00:25:00|63894.2|63874.2|63872.2|63852.2|63894.3|63874.3|63871|63851|219
1753144200000|2025-07-22 00:30:00|63871.9|63851.9|63869.9|63849.9|63879.8|63859.8|63863.2|63843.2|198
1753144500000|2025-07-22 00:35:00|63870|63850|63859.8|63839.8|63870.9|63850.9|63859.8|63839.8|190
1753144800000|2025-07-22 00:40:00|63860.9|63840.9|63852.3|63832.3|63867.2|63847.2|63847.1|63827.1|201
1753145100000|2025-07-22 00:45:00|63852.4|63832.4|63858.9|63838.9|63859.1|63839.1|63850.7|63830.7|149
1753145400000|2025-07-22 00:50:00|63858.7|63838.7|63875.2|63855.2|63878.5|63858.5|63853.6|63833.6|339
1753145700000|2025-07-22 00:55:00|63875.6|63855.6|63875.8|63855.8|63878|63858|63862.8|63842.8|263
1753146000000|2025-07-22 01:00:00|63876|63856|63878.5|63858.5|63881.6|63861.6|63866.8|63846.8|298
1753146300000|2025-07-22 01:05:00|63878.4|63858.4|63874.8|63854.8|63886|63866|63871.7|63851.7|212
1753146600000|2025-07-22 01:10:00|63875.6|63855.6|63874.2|63854.2|63876.9|63856.9|63868.8|63848.8|169
1753146900000|2025-07-22 01:15:00|63873.9|63853.9|63876.7|63856.7|63887.3|63867.3|63867.1|63847.1|199
1753147200000|2025-07-22 01:20:00|63876.8|63856.8|63889.2|63869.2|63889.2|63869.2|63869.5|63849.5|183
1753147500000|2025-07-22 01:25:00|63891.7|63871.7|63886.4|63866.4|63891.7|63871.7|63880.4|63860.4|110
1753147800000|2025-07-22 01:30:00|63886.2|63866.2|63882.4|63862.4|63886.2|63866.2|63867.7|63847.7|171
1753148100000|2025-07-22 01:35:00|63882.6|63862.6|63901.7|63881.7|63904.8|63884.8|63877|63857|220
1753148400000|2025-07-22 01:40:00|63901.8|63881.8|63901.7|63881.7|63908.2|63888.2|63896.5|63876.5|265
1753148700000|2025-07-22 01:45:00|63901.8|63881.8|63885.1|63865.1|63904.2|63884.2|63882.8|63862.8|202
1753149000000|2025-07-22 01:50:00|63885|63865|63893.8|63873.8|63897.1|63877.1|63878.2|63858.2|203
1753149300000|2025-07-22 01:55:00|63893.7|63873.7|63877.3|63857.3|63894|63874|63872.7|63852.7|315
1753149600000|2025-07-22 02:00:00|63877.1|63857.1|63865.2|63845.2|63877.4|63857.4|63863.2|63843.2|253
1753149900000|2025-07-22 02:05:00|63865.1|63845.1|63863.2|63843.2|63873.9|63853.9|63862.8|63842.8|165
1753150200000|2025-07-22 02:10:00|63863.3|63843.3|63841.6|63821.6|63863.3|63843.3|63840.8|63820.8|161
1753150500000|2025-07-22 02:15:00|63840|63820|63841|63821|63845.4|63825.4|63838.5|63818.5|189
1753150800000|2025-07-22 02:20:00|63841.2|63821.2|63837.7|63817.7|63844.6|63824.6|63835.8|63815.8|169
1753151100000|2025-07-22 02:25:00|63837.6|63817.6|63859.8|63839.8|63860.6|63840.6|63835.7|63815.7|246
1753151400000|2025-07-22 02:30:00|63860.1|63840.1|63863.6|63843.6|63866.8|63846.8|63859.9|63839.9|139
1753151700000|2025-07-22 02:35:00|63863.5|63843.5|63867.3|63847.3|63871.4|63851.4|63861.4|63841.4|171
1753152000000|2025-07-22 02:40:00|63867.2|63847.2|63866.8|63846.8|63875.6|63855.6|63864.4|63844.4|165
1753152300000|2025-07-22 02:45:00|63866.6|63846.6|63860.9|63840.9|63869.1|63849.1|63857.7|63837.7|172
1753152600000|2025-07-22 02:50:00|63860.7|63840.7|63857.9|63837.9|63862|63842|63854.8|63834.8|141
1753152900000|2025-07-22 02:55:00|63858|63838|63864.1|63844.1|63868.1|63848.1|63858|63838|130
1753153200000|2025-07-22 03:00:00|63864|63844|63874.9|63854.9|63876.2|63856.2|63861.3|63841.3|205
1753153500000|2025-07-22 03:05:00|63875|63855|63885.7|63865.7|63887.6|63867.6|63874.5|63854.5|179
1753153800000|2025-07-22 03:10:00|63885.5|63865.5|63889|63869|63893.8|63873.8|63882|63862|177
1753154100000|2025-07-22 03:15:00|63888.9|63868.9|63882.4|63862.4|63891.8|63871.8|63874.9|63854.9|188
1753154400000|2025-07-22 03:20:00|63882.6|63862.6|63884.8|63864.8|63887.5|63867.5|63882.2|63862.2|195
1753154700000|2025-07-22 03:25:00|63884.7|63864.7|63875.1|63855.1|63886.3|63866.3|63873.6|63853.6|174
1753155000000|2025-07-22 03:30:00|63875|63855|63882.1|63862.1|63887.6|63867.6|63875|63855|140
1753155300000|2025-07-22 03:35:00|63882.5|63862.5|63874.3|63854.3|63886|63866|63874.2|63854.2|155
1753155600000|2025-07-22 03:40:00|63874.2|63854.2|63870.6|63850.6|63877.9|63857.9|63869.6|63849.6|132
1753155900000|2025-07-22 03:45:00|63870.5|63850.5|63876.9|63856.9|63877.2|63857.2|63866.4|63846.4|169
1753156200000|2025-07-22 03:50:00|63877|63857|63880.3|63860.3|63881.7|63861.7|63867.9|63847.9|172
1753156500000|2025-07-22 03:55:00|63880.5|63860.5|63882.9|63862.9|63891.2|63871.2|63879.4|63859.4|204
1753156800000|2025-07-22 04:00:00|63881.6|63861.6|63885|63865|63887.3|63867.3|63877.5|63857.5|185
1753157100000|2025-07-22 04:05:00|63885.1|63865.1|63878.6|63858.6|63888.7|63868.7|63876|63856|127
1753157400000|2025-07-22 04:10:00|63878.5|63858.5|63877.2|63857.2|63883.4|63863.4|63875.6|63855.6|143
1753157700000|2025-07-22 04:15:00|63877.3|63857.3|63862.1|63842.1|63880.3|63860.3|63862.1|63842.1|154
1753158000000|2025-07-22 04:20:00|63862.2|63842.2|63854.2|63834.2|63863.9|63843.9|63854|63834|124
1753158300000|2025-07-22 04:25:00|63854.1|63834.1|63853|63833|63856.7|63836.7|63849.7|63829.7|159
1753158600000|2025-07-22 04:30:00|63852.9|63832.9|63852.8|63832.8|63854.3|63834.3|63849|63829|174
1753158900000|2025-07-22 04:35:00|63852.9|63832.9|63868|63848|63868|63848|63852.7|63832.7|133
1753159200000|2025-07-22 04:40:00|63868.3|63848.3|63859.9|63839.9|63872.1|63852.1|63859.4|63839.4|136
1753159500000|2025-07-22 04:45:00|63860|63840|63845.1|63825.1|63860|63840|63843.2|63823.2|146
1753159800000|2025-07-22 04:50:00|63844.8|63824.8|63858.6|63838.6|63861.6|63841.6|63844.8|63824.8|182
1753160100000|2025-07-22 04:55:00|63858.8|63838.8|63877.4|63857.4|63877.4|63857.4|63858.5|63838.5|222
1753160400000|2025-07-22 05:00:00|63876.5|63856.5|63860.8|63840.8|63879.7|63859.7|63856.7|63836.7|207
1753160700000|2025-07-22 05:05:00|63861|63841|63863.6|63843.6|63865.9|63845.9|63855.7|63835.7|161
1753161000000|2025-07-22 05:10:00|63863.7|63843.7|63875.8|63855.8|63876.4|63856.4|63863|63843|203
1753161300000|2025-07-22 05:15:00|63878.1|63858.1|63881.2|63861.2|63886.2|63866.2|63875.5|63855.5|246
1753161600000|2025-07-22 05:20:00|63881.1|63861.1|63884.8|63864.8|63893.4|63873.4|63878.6|63858.6|220
1753161900000|2025-07-22 05:25:00|63885|63865|63878.4|63858.4|63885.2|63865.2|63873.5|63853.5|125
1753162200000|2025-07-22 05:30:00|63878.3|63858.3|63882.4|63862.4|63882.5|63862.5|63875.4|63855.4|183
1753162500000|2025-07-22 05:35:00|63882.5|63862.5|63879.8|63859.8|63888.5|63868.5|63875.2|63855.2|164
1753162800000|2025-07-22 05:40:00|63879.7|63859.7|63886.9|63866.9|63886.9|63866.9|63872.6|63852.6|185
1753163100000|2025-07-22 05:45:00|63887.1|63867.1|63899.9|63879.9|63905.6|63885.6|63885.8|63865.8|242
1753163400000|2025-07-22 05:50:00|63898|63878|63898.1|63878.1|63903.7|63883.7|63893.6|63873.6|219
1753163700000|2025-07-22 05:55:00|63898|63878|63883.9|63863.9|63898|63878|63878.3|63858.3|280
1753164000000|2025-07-22 06:00:00|63883.8|63863.8|63884.8|63864.8|63895.7|63875.7|63882|63862|309
1753164300000|2025-07-22 06:05:00|63885.1|63865.1|63885|63865|63889.6|63869.6|63876.4|63856.4|263
1753164600000|2025-07-22 06:10:00|63885.1|63865.1|63871.8|63851.8|63886.1|63866.1|63868|63848|263
1753164900000|2025-07-22 06:15:00|63871.9|63851.9|63869.2|63849.2|63872.7|63852.7|63860.5|63841.3|386
1753165200000|2025-07-22 06:20:00|63869.7|63849.7|63883.2|63863.2|63887|63867|63863|63843|365
1753165500000|2025-07-22 06:25:00|63883.7|63863.7|63891.2|63871.2|63893.8|63873.8|63872.6|63857.6|367
1753165800000|2025-07-22 06:30:00|63893.7|63873.7|63872.1|63852.1|63894.2|63874.2|63863.6|63846.4|460
1753166100000|2025-07-22 06:35:00|63872.2|63852.2|63872.3|63852.3|63886.9|63868|63863.7|63846.3|406
1753166400000|2025-07-22 06:40:00|63869.8|63849.8|63890.9|63870.9|63893.6|63873.6|63869.3|63849.3|370
1753166700000|2025-07-22 06:45:00|63891|63871|63877.1|63857.1|63891.5|63871.5|63874.2|63854.2|348
1753167000000|2025-07-22 06:50:00|63874.8|63854.8|63890.4|63870.4|63890.4|63870.4|63874.3|63854.3|362
1753167300000|2025-07-22 06:55:00|63890.8|63870.8|63866.1|63846.1|63899.5|63879.5|63856.6|63838.4|716
1753167600000|2025-07-22 07:00:00|63866.2|63846.2|63858.7|63838.7|63880.8|63864.8|63857.9|63837.9|643
1753167900000|2025-07-22 07:05:00|63858.8|63838.8|63890.2|63870.2|63893.5|63873.5|63858.8|63838.8|422
1753168200000|2025-07-22 07:10:00|63888.7|63868.7|63890.2|63870.2|63894.2|63874.2|63878.9|63858.9|480
1753168500000|2025-07-22 07:15:00|63892.3|63872.3|63897.4|63877.4|63906.9|63887.1|63886.8|63866.8|430
1753168800000|2025-07-22 07:20:00|63897.2|63877.2|63892.1|63872.1|63899.4|63879.4|63883|63863|455
1753169100000|2025-07-22 07:25:00|63893|63873|63877.4|63857.4|63893.6|63873.6|63874.3|63854.3|420
1753169400000|2025-07-22 07:30:00|63877.5|63857.5|63876.8|63856.8|63878.4|63860.2|63871|63851|409
1753169700000|2025-07-22 07:35:00|63876.9|63856.9|63875.1|63855.1|63880.7|63860.7|63868.4|63850.8|334
1753170000000|2025-07-22 07:40:00|63874.6|63854.6|63874.2|63854.2|63889.6|63869.6|63869.3|63851.8|402
1753170300000|2025-07-22 07:45:00|63874.1|63854.1|63877.7|63857.7|63879.2|63860.1|63873.1|63853.8|410
1753170600000|2025-07-22 07:50:00|63877.8|63857.8|63897.8|63877.8|63912.8|63892.8|63877.1|63857.1|525
1753170900000|2025-07-22 07:55:00|63898.3|63878.3|63889.9|63869.9|63899.5|63881.2|63875.8|63858.4|598
1753171200000|2025-07-22 08:00:00|63890.4|63870.4|63863.8|63843.8|63901.3|63881.3|63863.6|63843.6|557
1753171500000|2025-07-22 08:05:00|63864|63844|63859.5|63844.5|63864.9|63846|63840|63820|521
1753171800000|2025-07-22 08:10:00|63861.8|63841.8|63869.2|63849.2|63869.7|63849.7|63848.5|63831.5|451
1753172100000|2025-07-22 08:15:00|63869.3|63849.3|63867.8|63847.8|63875|63857.7|63856.7|63838.6|441
1753172400000|2025-07-22 08:20:00|63867.7|63847.7|63863.4|63843.4|63873|63857.5|63856.8|63838.7|382
1753172700000|2025-07-22 08:25:00|63860.9|63845.9|63868.7|63848.7|63868.9|63852.9|63855.3|63840.3|425
1753173000000|2025-07-22 08:30:00|63868.6|63848.6|63833.8|63813.8|63870|63853.4|63827.7|63807.7|483
1753173300000|2025-07-22 08:35:00|63833.9|63813.9|63805.5|63785.5|63835.7|63818.6|63795.2|63775.2|566
1753173600000|2025-07-22 08:40:00|63805.6|63785.6|63816.6|63801.6|63827.1|63810.1|63805.4|63785.4|419
1753173900000|2025-07-22 08:45:00|63816.5|63801.5|63823.1|63808.1|63834.4|63814.4|63815.7|63798.9|408
1753174200000|2025-07-22 08:50:00|63822.9|63807.9|63812.7|63797.7|63828.2|63813.2|63804.8|63789.8|415
1753174500000|2025-07-22 08:55:00|63812.6|63797.6|63821.4|63801.4|63825.5|63808.5|63812|63794.1|325
1753174800000|2025-07-22 09:00:00|63822.3|63802.3|63816.5|63796.5|63822.3|63802.3|63798|63778|483
1753175100000|2025-07-22 09:05:00|63816.6|63796.6|63820.1|63800.1|63827.1|63807.3|63806.8|63786.8|390
1753175400000|2025-07-22 09:10:00|63820.2|63800.2|63818.7|63798.7|63821.9|63804.3|63804.8|63786.4|365
1753175700000|2025-07-22 09:15:00|63818.8|63798.8|63809.8|63789.8|63824.4|63804.4|63807.1|63788.9|310
1753176000000|2025-07-22 09:20:00|63808.4|63788.4|63810.2|63790.2|63813|63795.8|63801.8|63781.8|273
1753176300000|2025-07-22 09:25:00|63810.3|63790.3|63816|63796|63816|63801|63802.5|63784.4|455
1753176600000|2025-07-22 09:30:00|63816.2|63796.2|63829.8|63809.8|63833.1|63818.1|63810.2|63793.2|407
1753176900000|2025-07-22 09:35:00|63829.7|63809.7|63835.6|63815.6|63836.2|63818.3|63825.9|63809.2|300
1753177200000|2025-07-22 09:40:00|63838.9|63818.9|63819.3|63799.3|63846.7|63831.7|63819|63799|381
1753177500000|2025-07-22 09:45:00|63819.5|63799.5|63804.6|63789.6|63821.6|63801.6|63800|63785|355
1753177800000|2025-07-22 09:50:00|63804.5|63789.5|63796.4|63776.4|63807.4|63790.1|63788.7|63773.7|426
1753178100000|2025-07-22 09:55:00|63796.7|63776.7|63784|63764|63796.7|63779.7|63772.9|63757.9|376
1753178400000|2025-07-22 10:00:00|63783.4|63763.4|63767.2|63752.2|63790.2|63773.6|63760.2|63745.2|459
1753178700000|2025-07-22 10:05:00|63767.3|63752.3|63783.7|63763.7|63783.7|63765.5|63760.5|63745.5|384
1753179000000|2025-07-22 10:10:00|63783.6|63763.6|63765|63750|63783.7|63768.6|63764.4|63749.4|365
1753179300000|2025-07-22 10:15:00|63764.9|63749.9|63773.2|63758.2|63773.5|63758.5|63759.7|63744.7|334
1753179600000|2025-07-22 10:20:00|63773.1|63758.1|63784.1|63769.1|63785.7|63770.7|63773.1|63757.7|386
1753179900000|2025-07-22 10:25:00|63786.5|63766.5|63786.9|63771.9|63789.7|63774|63781.4|63762.6|323
1753180200000|2025-07-22 10:30:00|63786.8|63771.8|63802.6|63782.6|63808.8|63791.4|63781.7|63766.7|422
1753180500000|2025-07-22 10:35:00|63802.7|63782.7|63797.1|63777.1|63802.7|63782.7|63795|63775.4|367
1753180800000|2025-07-22 10:40:00|63798.8|63778.8|63787.2|63772.2|63803.9|63785.8|63786|63768.6|312
1753181100000|2025-07-22 10:45:00|63787.3|63772.3|63803.2|63783.2|63803.8|63783.8|63787.3|63770.4|351
1753181400000|2025-07-22 10:50:00|63803.3|63783.3|63803.2|63783.2|63804.6|63784.6|63791.9|63773.9|389
1753181700000|2025-07-22 10:55:00|63803.3|63783.3|63800.6|63785.6|63812.2|63797.2|63798.1|63780.3|427
1753182000000|2025-07-22 11:00:00|63800.3|63785.3|63797.5|63782.5|63806.5|63788|63792.5|63772.5|407
1753182300000|2025-07-22 11:05:00|63797.3|63782.3|63802.9|63782.9|63807.1|63787.1|63792.9|63776.9|282
1753182600000|2025-07-22 11:10:00|63803.3|63783.3|63801.8|63781.8|63805.4|63787.9|63794.6|63779.6|281
1753182900000|2025-07-22 11:15:00|63802.1|63782.1|63802.5|63782.5|63808.2|63788.2|63794.8|63774.8|333
1753183200000|2025-07-22 11:20:00|63802.7|63782.7|63814.3|63799.3|63816.8|63799.3|63802.1|63782.1|387
1753183500000|2025-07-22 11:25:00|63814.4|63799.4|63828.7|63813.7|63843.6|63823.6|63814.1|63799.1|409
1753183800000|2025-07-22 11:30:00|63828.5|63813.5|63818.1|63798.1|63831.4|63815.3|63810.8|63794.2|405
1753184100000|2025-07-22 11:35:00|63817.1|63797.1|63828.2|63808.2|63832.2|63812.2|63807.4|63787.7|443
1753184400000|2025-07-22 11:40:00|63828|63808|63813.2|63793.2|63830.7|63811.2|63808.7|63791.2|475
1753184700000|2025-07-22 11:45:00|63813.9|63793.9|63827|63807|63830.7|63810.7|63811.3|63793.9|439
1753185000000|2025-07-22 11:50:00|63827.3|63807.3|63827.7|63812.7|63830.9|63812.7|63821.2|63801.2|415
1753185300000|2025-07-22 11:55:00|63827.6|63812.6|63802.9|63787.9|63830|63813.1|63793.2|63777.4|615
1753185600000|2025-07-22 12:00:00|63803|63788|63802.8|63782.8|63804.6|63788.1|63786.8|63766.8|456
1753185900000|2025-07-22 12:05:00|63803|63783|63816|63801|63816.6|63801.2|63803|63783|362
1753186200000|2025-07-22 12:10:00|63816.1|63801.1|63838.3|63818.3|63838.4|63818.4|63810.8|63793.5|435
1753186500000|2025-07-22 12:15:00|63837.7|63817.7|63861.8|63841.8|63866.1|63847.1|63835.6|63816.9|434
1753186800000|2025-07-22 12:20:00|63861.2|63841.2|63860.5|63840.5|63880.6|63862.6|63850.4|63832.3|483
1753187100000|2025-07-22 12:25:00|63860.3|63840.3|63866.3|63846.3|63869.4|63850.1|63852.2|63834.5|382
1753187400000|2025-07-22 12:30:00|63865.6|63845.6|63872.1|63852.1|63874.5|63854.5|63849.9|63829.9|439
1753187700000|2025-07-22 12:35:00|63872.3|63852.3|63867.8|63852.8|63876.5|63860.3|63855.8|63836.5|444
1753188000000|2025-07-22 12:40:00|63867.7|63852.7|63875.6|63855.6|63881.7|63864|63866.7|63849|424
1753188300000|2025-07-22 12:45:00|63875.7|63855.7|63872.6|63852.6|63898.2|63881.4|63863.7|63843.7|586
1753188600000|2025-07-22 12:50:00|63872.8|63852.8|63865.1|63845.1|63905.4|63887.8|63861.6|63843.2|632
1753188900000|2025-07-22 12:55:00|63865.2|63845.2|63864.5|63844.5|63871.9|63855.5|63845.2|63825.2|599
1753189200000|2025-07-22 13:00:00|63865.1|63845.1|63862.4|63847.4|63865.1|63847.4|63832.8|63812.8|611
1753189500000|2025-07-22 13:05:00|63862.5|63847.5|63900.2|63880.2|63900.4|63884.8|63855.8|63839|565
1753189800000|2025-07-22 13:10:00|63900|63880|63903.6|63888.6|63928.3|63910.9|63898.5|63878.5|575
1753190100000|2025-07-22 13:15:00|63906.5|63886.5|63902.8|63882.8|63914.2|63894.2|63875.4|63857.9|549
1753190400000|2025-07-22 13:20:00|63902.5|63882.5|63860.9|63845.9|63902.6|63882.6|63860.7|63845.7|554
1753190700000|2025-07-22 13:25:00|63862.2|63842.2|63874.6|63854.6|63880.8|63860.8|63852.1|63833.7|569
1753191000000|2025-07-22 13:30:00|63874.7|63854.7|63880.8|63860.8|63886.7|63869.1|63850.9|63832.7|529
1753191300000|2025-07-22 13:35:00|63880.7|63860.7|63859.8|63844.8|63888.8|63869.2|63859.6|63844.6|486
1753191600000|2025-07-22 13:40:00|63860|63845|63816.5|63796.5|63863.5|63848.5|63803.9|63783.9|543
1753191900000|2025-07-22 13:45:00|63816.1|63796.1|63820.2|63800.2|63839.9|63819.9|63811.5|63791.5|512
1753192200000|2025-07-22 13:50:00|63820.9|63800.9|63792.3|63772.3|63823.4|63804.9|63789.6|63769.6|652
1753192500000|2025-07-22 13:55:00|63792.4|63772.4|63789.7|63769.7|63802.6|63786.7|63785.8|63769|669
1753192800000|2025-07-22 14:00:00|63789.9|63769.9|63828.3|63808.3|63831.1|63814.8|63787.8|63767.8|617
1753193100000|2025-07-22 14:05:00|63828.2|63808.2|63859.5|63839.5|63861.6|63842.4|63824.9|63805.5|562
1753193400000|2025-07-22 14:10:00|63858.8|63838.8|63836|63816|63860|63840|63813.3|63796.1|548
1753193700000|2025-07-22 14:15:00|63835.9|63815.9|63833|63813|63837.6|63817.6|63808.9|63788.9|530
1753194000000|2025-07-22 14:20:00|63833.2|63813.2|63824.2|63804.2|63833.6|63813.6|63806.9|63786.9|457
1753194300000|2025-07-22 14:25:00|63824.3|63804.3|63817.4|63797.4|63828.2|63810.5|63806|63786|518
1753194600000|2025-07-22 14:30:00|63816.1|63796.1|63812.5|63797.5|63820.1|63802.7|63795.7|63780.4|583
1753194900000|2025-07-22 14:35:00|63812.2|63797.2|63809.4|63789.4|63814.8|63797.7|63786.1|63767.2|631
1753195200000|2025-07-22 14:40:00|63809.5|63789.5|63776.8|63761.8|63809.5|63789.5|63773.9|63756.1|582
1753195500000|2025-07-22 14:45:00|63777.1|63762.1|63735.6|63715.6|63789.1|63774.1|63723.6|63708.6|675
1753195800000|2025-07-22 14:50:00|63735.4|63715.4|63676.8|63661.8|63736.6|63717.7|63676.4|63657.4|843
1753196100000|2025-07-22 14:55:00|63676.2|63661.2|63690|63670|63705.4|63685.4|63668.5|63648.5|1035
1753196400000|2025-07-22 15:00:00|63691.9|63671.9|63714|63699|63717.4|63700.5|63686.8|63668.5|872
1753196700000|2025-07-22 15:05:00|63713.8|63698.8|63713.6|63693.6|63731.7|63713.8|63709.9|63689.9|533
1753197000000|2025-07-22 15:10:00|63712.5|63692.5|63637.9|63617.9|63712.5|63692.5|63632.4|63612.6|631
1753197300000|2025-07-22 15:15:00|63638.1|63618.1|63621.3|63601.3|63652|63632|63608.2|63592|493
1753197600000|2025-07-22 15:20:00|63619.2|63599.2|63613.9|63593.9|63624.6|63605.9|63598.3|63583.3|503
1753197900000|2025-07-22 15:25:00|63613.8|63593.8|63630.6|63610.6|63630.7|63610.7|63609.2|63591.4|557
1753198200000|2025-07-22 15:30:00|63630.7|63610.7|63619.3|63599.3|63642.8|63622.8|63614.2|63597.3|506
1753198500000|2025-07-22 15:35:00|63619.4|63599.4|63578.9|63558.9|63626.1|63606.1|63559.7|63540.3|594
1753198800000|2025-07-22 15:40:00|63578.8|63558.8|63584.6|63564.6|63597.6|63577.6|63570.5|63550.5|475
1753199100000|2025-07-22 15:45:00|63584.3|63564.3|63593.6|63578.6|63601.3|63583.7|63576.4|63557.6|451
1753199400000|2025-07-22 15:50:00|63593.9|63578.9|63570.9|63550.9|63601.5|63583.3|63568.6|63548.6|513
1753199700000|2025-07-22 15:55:00|63570.8|63550.8|63552.1|63532.1|63574.5|63554.5|63546.8|63526.8|539
1753200000000|2025-07-22 16:00:00|63551.9|63531.9|63552.9|63532.9|63569.3|63549.3|63547.6|63527.6|540
1753200300000|2025-07-22 16:05:00|63551.5|63531.5|63506.4|63486.4|63553.6|63533.6|63488.9|63468.9|640
1753200600000|2025-07-22 16:10:00|63505.6|63485.6|63512.2|63492.2|63517.8|63497.8|63490.7|63470.7|571
1753200900000|2025-07-22 16:15:00|63512.4|63492.4|63506|63486|63512.4|63492.4|63494.8|63474.8|440
1753201200000|2025-07-22 16:20:00|63508.2|63488.2|63516.3|63496.3|63519.9|63499.9|63499.9|63479.9|471
1753201500000|2025-07-22 16:25:00|63516.1|63496.1|63495.2|63475.2|63516.9|63496.9|63491|63471|458
1753201800000|2025-07-22 16:30:00|63493.6|63473.6|63506.4|63486.4|63506.9|63486.9|63481.3|63461.3|459
1753202100000|2025-07-22 16:35:00|63506.3|63486.3|63515.9|63495.9|63520.2|63500.2|63500.1|63480.1|423
1753202400000|2025-07-22 16:40:00|63515.7|63495.7|63502.3|63482.3|63532.5|63512.5|63498|63478|346
1753202700000|2025-07-22 16:45:00|63502.1|63482.1|63514.5|63494.5|63527.5|63507.5|63502.1|63482.1|358
1753203000000|2025-07-22 16:50:00|63514.3|63494.3|63532.6|63512.6|63535.6|63515.6|63505.3|63485.3|404
1753203300000|2025-07-22 16:55:00|63533.4|63513.4|63514.8|63494.8|63536.7|63516.7|63501|63481|361
1753203600000|2025-07-22 17:00:00|63514.6|63494.6|63525.3|63505.3|63532|63512|63513.4|63493.4|320
1753203900000|2025-07-22 17:05:00|63525.2|63505.2|63531.6|63511.6|63536|63516|63516.5|63496.5|297
1753204200000|2025-07-22 17:10:00|63531.5|63511.5|63529.4|63509.4|63537.9|63517.9|63525.8|63505.8|305
1753204500000|2025-07-22 17:15:00|63529.3|63509.3|63542.7|63522.7|63545.9|63525.9|63523.8|63503.8|275
1753204800000|2025-07-22 17:20:00|63542.8|63522.8|63542|63522|63546|63526|63527.9|63507.9|259
1753205100000|2025-07-22 17:25:00|63542.2|63522.2|63558.1|63538.1|63559.3|63539.3|63531.6|63511.6|340
1753205400000|2025-07-22 17:30:00|63557.9|63537.9|63569.5|63549.5|63577.7|63557.7|63557.1|63537.1|433
1753205700000|2025-07-22 17:35:00|63569.6|63549.6|63564.5|63544.5|63577.8|63557.8|63564.4|63544.4|283
1753206000000|2025-07-22 17:40:00|63564.6|63544.6|63566.5|63546.5|63566.5|63546.5|63550.3|63530.3|229
1753206300000|2025-07-22 17:45:00|63566.7|63546.7|63558.5|63538.5|63570.8|63550.8|63555.2|63535.2|213
1753206600000|2025-07-22 17:50:00|63558.4|63538.4|63565.5|63545.5|63567.4|63547.4|63546.8|63526.8|226
1753206900000|2025-07-22 17:55:00|63565.2|63545.2|63562.6|63542.6|63569.1|63549.1|63554.9|63534.9|224
1753207200000|2025-07-22 18:00:00|63563.2|63543.2|63568|63548|63575.2|63555.2|63555.1|63535.1|270
1753207500000|2025-07-22 18:05:00|63567.9|63547.9|63573.8|63553.8|63584|63564|63565.6|63545.6|235
1753207800000|2025-07-22 18:10:00|63574|63554|63575.9|63555.9|63576.3|63556.3|63566.4|63546.4|168
1753208100000|2025-07-22 18:15:00|63576.1|63556.1|63567.2|63547.2|63576.2|63556.2|63562.1|63542.1|182
1753208400000|2025-07-22 18:20:00|63567.3|63547.3|63565.4|63545.4|63578.3|63558.3|63564|63544|182
1753208700000|2025-07-22 18:25:00|63565.5|63545.5|63575.4|63555.4|63577.2|63557.2|63565.1|63545.1|167
1753209000000|2025-07-22 18:30:00|63575.2|63555.2|63563.6|63543.6|63577.6|63557.6|63562.9|63542.9|188
1753209300000|2025-07-22 18:35:00|63564.1|63544.1|63561.2|63541.2|63564.2|63544.2|63553.8|63533.8|121
1753209600000|2025-07-22 18:40:00|63561.8|63541.8|63553.7|63533.7|63562.2|63542.2|63551.3|63531.3|143
1753209900000|2025-07-22 18:45:00|63553.9|63533.9|63553.7|63533.7|63556.8|63536.8|63548.9|63528.9|149
1753210200000|2025-07-22 18:50:00|63554.5|63534.5|63555.4|63535.4|63558.2|63538.2|63551.7|63531.7|161
1753210500000|2025-07-22 18:55:00|63555.3|63535.3|63550.9|63530.9|63558.5|63538.5|63548.6|63528.6|191
1753210800000|2025-07-22 19:00:00|63552.5|63532.5|63560.8|63540.8|63563.8|63543.8|63552.5|63532.5|219
1753211100000|2025-07-22 19:05:00|63558.2|63538.2|63555|63535|63566.5|63546.5|63553.2|63533.2|129
1753211400000|2025-07-22 19:10:00|63555.1|63535.1|63541.2|63521.2|63559.5|63539.5|63538.3|63518.3|182
1753211700000|2025-07-22 19:15:00|63541.4|63521.4|63535.8|63515.8|63544.6|63524.6|63532.8|63512.8|118
1753212000000|2025-07-22 19:20:00|63535.7|63515.7|63538.8|63518.8|63544.9|63524.9|63529.8|63509.8|149
1753212300000|2025-07-22 19:25:00|63540.7|63520.7|63542|63522|63545.1|63525.1|63535.5|63515.5|130
1753212600000|2025-07-22 19:30:00|63543|63523|63548.7|63528.7|63550.5|63530.5|63540.5|63520.5|134
1753212900000|2025-07-22 19:35:00|63548.8|63528.8|63552.5|63532.5|63552.7|63532.7|63546.2|63526.2|123
1753213200000|2025-07-22 19:40:00|63552.4|63532.4|63537.8|63517.8|63552.4|63532.4|63537.7|63517.7|147
1753213500000|2025-07-22 19:45:00|63537.9|63517.9|63538.1|63518.1|63541.3|63521.3|63537.5|63517.5|94
1753213800000|2025-07-22 19:50:00|63538.4|63518.4|63532.8|63512.8|63538.9|63518.9|63525.5|63505.5|158
1753214100000|2025-07-22 19:55:00|63532.7|63512.7|63531.1|63511.1|63533.7|63513.7|63524|63504|199
1753214400000|2025-07-22 20:00:00|63531.3|63511.3|63542.6|63522.6|63543|63523|63526.5|63506.5|168
1753214700000|2025-07-22 20:05:00|63542.7|63522.7|63555.4|63535.4|63566.2|63546.2|63540.5|63520.5|162
1753215000000|2025-07-22 20:10:00|63555.3|63535.3|63552.9|63532.9|63555.9|63535.9|63545.2|63525.2|112
1753215300000|2025-07-22 20:15:00|63553.2|63533.2|63545.6|63525.6|63553.7|63533.7|63543.7|63523.7|83
1753215600000|2025-07-22 20:20:00|63545.7|63525.7|63542.3|63522.3|63549.5|63529.5|63542.2|63522.2|101
1753215900000|2025-07-22 20:25:00|63542.6|63522.6|63540.2|63520.2|63545.7|63525.7|63537.3|63517.3|143
1753216200000|2025-07-22 20:30:00|63540.1|63520.1|63538.4|63518.4|63540.3|63520.3|63532.7|63512.7|87
1753216500000|2025-07-22 20:35:00|63538.3|63518.3|63539.2|63519.2|63539.8|63519.8|63534.1|63514.1|71
1753216800000|2025-07-22 20:40:00|63539.3|63519.3|63529.5|63509.5|63541|63521|63527.2|63507.2|148
1753217100000|2025-07-22 20:45:00|63529.6|63509.6|63524|63504|63530.7|63510.7|63522.9|63502.9|130
1753217400000|2025-07-22 20:50:00|63525.5|63505.5|63532.5|63503.7|63532.5|63507.7|63524.1|63501.4|275
1753217700000|2025-07-22 20:55:00|63535.6|63500.2|63529.7|63480.9|63536|63504.2|63517.8|63480.9|302
1753218000000|2025-07-22 21:00:00|63528.5|63480|63516.6|63487.4|63534.1|63487.9|63516.6|63473|19
1753218300000|2025-07-22 21:05:00|63516|63486.8|63522.7|63482.6|63525.5|63492.1|63512.1|63481|261
1753218600000|2025-07-22 21:10:00|63522.9|63482.5|63520.3|63485.8|63523.9|63488.3|63516.6|63482.1|251
1753218900000|2025-07-22 21:15:00|63520|63485.7|63540.7|63505.3|63547.1|63508.2|63520|63485.6|187
1753219200000|2025-07-22 21:20:00|63540.8|63505.1|63540.9|63508.2|63545.5|63509.3|63540.7|63505.1|85
1753219500000|2025-07-22 21:25:00|63541.1|63507.7|63546.5|63506.1|63546.7|63509.5|63540.9|63504|175
1753219800000|2025-07-22 21:30:00|63546.3|63504.9|63546.9|63504.6|63550|63508|63539.9|63503.4|161
1753220100000|2025-07-22 21:35:00|63546.6|63504.4|63544.9|63505.4|63547.3|63506.8|63544.6|63503.6|191
1753220400000|2025-07-22 21:40:00|63545.1|63505.5|63544.3|63505.5|63545.7|63508.6|63541.3|63505|103
1753220700000|2025-07-22 21:45:00|63544.1|63505.3|63541.9|63507.7|63544.7|63508.4|63539.9|63503.9|142
1753221000000|2025-07-22 21:50:00|63542.2|63507.8|63543.1|63505.3|63546.1|63508.1|63541.1|63502.3|142
1753221300000|2025-07-22 21:55:00|63542.9|63505|63560.4|63493|63585|63505.2|63542.2|63491|197
1753221600000|2025-07-22 22:00:00|63582.1|63493.1|63548.6|63524.4|63583.4|63529.9|63538.4|63487.4|311
1753221900000|2025-07-22 22:05:00|63549|63524|63547.3|63526.4|63552.5|63529.7|63543.1|63515.3|206
1753222200000|2025-07-22 22:10:00|63547.4|63526.3|63550.3|63530.3|63550.6|63530.6|63545.3|63522.6|155
1753222500000|2025-07-22 22:15:00|63550.4|63530.4|63547.2|63527.2|63554.4|63534.4|63546.8|63526.8|127
1753222800000|2025-07-22 22:20:00|63547.1|63527.1|63539.6|63519.6|63547.1|63527.1|63539.1|63519.1|89
1753223100000|2025-07-22 22:25:00|63539.7|63519.7|63540.1|63520.1|63540.1|63520.1|63538.6|63518.6|39
1753223400000|2025-07-22 22:30:00|63540.5|63519.8|63547.7|63527.7|63555.8|63535.5|63540.3|63519.8|192
1753223700000|2025-07-22 22:35:00|63547.8|63527.8|63539.8|63519.8|63550.1|63530.1|63539.8|63519.8|136
1753224000000|2025-07-22 22:40:00|63539.9|63519.9|63539.1|63519.1|63540.7|63520.7|63538.4|63518.4|52
1753224300000|2025-07-22 22:45:00|63538.8|63518.8|63540.4|63520.4|63540.5|63520.5|63537.5|63517.5|87
1753224600000|2025-07-22 22:50:00|63540.3|63520.3|63545.2|63525.2|63546.8|63526.8|63538.4|63518.4|127
1753224900000|2025-07-22 22:55:00|63545.6|63525.6|63547.2|63527.2|63548|63528|63544.8|63524.8|70
1753225200000|2025-07-22 23:00:00|63547.1|63527.1|63541.2|63521.2|63550.2|63530.2|63538.5|63518.5|108
1753225500000|2025-07-22 23:05:00|63541.1|63521.1|63543.5|63523.5|63543.6|63523.6|63540.7|63520.7|47
1753225800000|2025-07-22 23:10:00|63543.7|63523.7|63514.2|63493.3|63547.7|63527.7|63513.7|63493.1|334
1753226100000|2025-07-22 23:15:00|63513.9|63493.4|63543.2|63523.2|63552|63532|63511|63488.6|377
1753226400000|2025-07-22 23:20:00|63545.5|63525.5|63575.1|63555.1|63577.6|63557.6|63544.5|63524.5|259
1753226700000|2025-07-22 23:25:00|63574.9|63554.9|63580.2|63560.2|63583.5|63563.5|63570.5|63550.5|198
1753227000000|2025-07-22 23:30:00|63580.4|63560.4|63594.1|63574.1|63595.5|63575.5|63578.4|63558.4|284
1753227300000|2025-07-22 23:35:00|63594|63574|63602.5|63582.5|63604|63584|63593.8|63573.8|232
1753227600000|2025-07-22 23:40:00|63602.4|63582.4|63601.3|63581.3|63606.3|63586.3|63599.3|63579.3|184
1753227900000|2025-07-22 23:45:00|63600.6|63580.6|63610.8|63590.8|63611.5|63591.5|63600.1|63580.1|214
1753228200000|2025-07-22 23:50:00|63610.9|63590.9|63609.6|63589.6|63617.8|63597.8|63601.2|63581.2|229
1753228500000|2025-07-22 23:55:00|63609.5|63589.5|63608.5|63588.5|63614.8|63594.8|63602.9|63582.9|305
1753228800000|2025-07-23 00:00:00|63608.6|63588.6|63607.6|63587.6|63619.9|63599.9|63604.8|63584.8|324
1753229100000|2025-07-23 00:05:00|63607.7|63587.7|63626.4|63606.4|63629.2|63609.2|63605.7|63585.7|270
1753229400000|2025-07-23 00:10:00|63626.6|63606.6|63627.2|63607.2|63632.4|63612.4|63626|63606|260
1753229700000|2025-07-23 00:15:00|63627.1|63607.1|63614.2|63594.2|63629.1|63609.1|63592|63572|431
1753230000000|2025-07-23 00:20:00|63614.3|63594.3|63602.3|63582.3|63614.8|63594.8|63597.7|63577.7|366
1753230300000|2025-07-23 00:25:00|63602.6|63582.6|63583.5|63563.5|63604.2|63584.2|63581.6|63561.6|302
1753230600000|2025-07-23 00:30:00|63583.3|63563.3|63604.5|63584.5|63606.1|63586.1|63582.4|63562.4|284
1753230900000|2025-07-23 00:35:00|63605.9|63585.9|63590.4|63570.4|63615.4|63595.4|63586.5|63566.5|278
1753231200000|2025-07-23 00:40:00|63590.8|63570.8|63597.3|63577.3|63601.9|63581.9|63589.1|63569.1|238
1753231500000|2025-07-23 00:45:00|63597.6|63577.6|63596.9|63576.9|63603.3|63583.3|63588.7|63568.7|272
1753231800000|2025-07-23 00:50:00|63596.7|63576.7|63575.1|63555.1|63598.8|63578.8|63566.4|63546.4|388
1753232100000|2025-07-23 00:55:00|63576.3|63556.3|63558.9|63538.9|63586.3|63566.3|63555.2|63535.2|371
1753232400000|2025-07-23 01:00:00|63557.1|63537.1|63588.4|63568.4|63588.4|63568.4|63547.8|63527.8|428
1753232700000|2025-07-23 01:05:00|63588.5|63568.5|63602.2|63582.2|63609.8|63589.8|63581|63561|362
1753233000000|2025-07-23 01:10:00|63601.8|63581.8|63589.8|63569.8|63603.9|63583.9|63588|63568|300
1753233300000|2025-07-23 01:15:00|63589.9|63569.9|63598|63578|63604.6|63584.6|63587.4|63567.4|292
1753233600000|2025-07-23 01:20:00|63597.8|63577.8|63598.6|63578.6|63601.9|63581.9|63585.1|63565.1|294
1753233900000|2025-07-23 01:25:00|63598.5|63578.5|63599.7|63579.7|63603.6|63583.6|63592.2|63572.2|242
1753234200000|2025-07-23 01:30:00|63599.9|63579.9|63596.7|63576.7|63608.5|63588.5|63593.5|63573.5|265
1753234500000|2025-07-23 01:35:00|63596.6|63576.6|63608.5|63588.5|63612.5|63592.5|63582.1|63562.1|292
1753234800000|2025-07-23 01:40:00|63608.3|63588.3|63628|63608|63636.7|63616.7|63607.7|63587.7|284
1753235100000|2025-07-23 01:45:00|63627.9|63607.9|63631.1|63611.1|63645.6|63625.6|63627.4|63607.4|358
1753235400000|2025-07-23 01:50:00|63631.3|63611.3|63604.3|63584.3|63634.6|63614.6|63603.5|63583.5|299
1753235700000|2025-07-23 01:55:00|63601.3|63581.3|63611.3|63591.3|63618.2|63598.2|63599.4|63579.4|311
1753236000000|2025-07-23 02:00:00|63611.1|63591.1|63593.5|63573.5|63611.1|63591.1|63591.6|63571.6|270
1753236300000|2025-07-23 02:05:00|63593.3|63573.3|63599.4|63579.4|63603.2|63583.2|63590.6|63570.6|216
1753236600000|2025-07-23 02:10:00|63599.5|63579.5|63598.9|63578.9|63603.3|63583.3|63590.4|63570.4|217
1753236900000|2025-07-23 02:15:00|63599.1|63579.1|63602.9|63582.9|63607.3|63587.3|63584.5|63564.5|369
1753237200000|2025-07-23 02:20:00|63603.3|63583.3|63604.8|63584.8|63611.9|63591.9|63595.2|63575.2|548
1753237500000|2025-07-23 02:25:00|63604.5|63584.5|63612.9|63592.9|63614.5|63594.5|63598.4|63578.4|438
1753237800000|2025-07-23 02:30:00|63613.1|63593.1|63627.6|63607.6|63633.4|63613.4|63609.4|63589.4|400
1753238100000|2025-07-23 02:35:00|63627.7|63607.7|63622.7|63602.7|63630.9|63610.9|63612.7|63592.7|296
1753238400000|2025-07-23 02:40:00|63622.8|63602.8|63611.7|63591.7|63622.8|63602.8|63605.8|63585.8|248
1753238700000|2025-07-23 02:45:00|63611.8|63591.8|63619.8|63599.8|63620|63600|63605.9|63585.9|243
1753239000000|2025-07-23 02:50:00|63620.1|63600.1|63626.6|63606.6|63630.9|63610.9|63620.1|63600.1|228
1753239300000|2025-07-23 02:55:00|63626.7|63606.7|63622.6|63602.6|63631.7|63611.7|63619.4|63599.4|221
1753239600000|2025-07-23 03:00:00|63622.5|63602.5|63613.2|63593.2|63626.8|63606.8|63610|63590|211
1753239900000|2025-07-23 03:05:00|63613|63593|63612.4|63592.4|63619.6|63599.6|63603.8|63583.8|168
1753240200000|2025-07-23 03:10:00|63612.6|63592.6|63606.7|63586.7|63619.4|63599.4|63603.7|63583.7|161
1753240500000|2025-07-23 03:15:00|63606.9|63586.9|63597.4|63577.4|63607.5|63587.5|63596.9|63576.9|217
1753240800000|2025-07-23 03:20:00|63597.5|63577.5|63587.3|63567.3|63599.4|63579.4|63586|63566|246
1753241100000|2025-07-23 03:25:00|63587.9|63567.9|63572.8|63552.8|63590.3|63570.3|63570.2|63550.2|202
1753241400000|2025-07-23 03:30:00|63572.7|63552.7|63567.2|63547.2|63578.2|63558.2|63561.8|63541.8|287
1753241700000|2025-07-23 03:35:00|63567.1|63547.1|63568.2|63548.2|63578.2|63558.2|63562.7|63542.7|274
1753242000000|2025-07-23 03:40:00|63568.1|63548.1|63568.8|63548.8|63569|63549|63563.7|63543.7|245
1753242300000|2025-07-23 03:45:00|63568.6|63548.6|63576|63556|63577.4|63557.4|63564.1|63544.1|201
1753242600000|2025-07-23 03:50:00|63575.9|63555.9|63592.3|63572.3|63594.2|63574.2|63575.9|63555.9|235
1753242900000|2025-07-23 03:55:00|63592.9|63572.9|63599.9|63579.9|63604.4|63584.4|63592.9|63572.9|299
1753243200000|2025-07-23 04:00:00|63599.7|63579.7|63619.7|63599.7|63620.3|63600.3|63596.2|63576.2|196
1753243500000|2025-07-23 04:05:00|63619.9|63599.9|63612.9|63592.9|63626.3|63606.3|63608.7|63588.7|182
1753243800000|2025-07-23 04:10:00|63612.7|63592.7|63611.3|63591.3|63622.5|63602.5|63604.4|63584.4|219
1753244100000|2025-07-23 04:15:00|63612.2|63592.2|63611.2|63591.2|63613|63593|63605.8|63585.8|160
1753244400000|2025-07-23 04:20:00|63611.3|63591.3|63635.2|63615.2|63637.2|63617.2|63611.1|63591.1|237
1753244700000|2025-07-23 04:25:00|63635.1|63615.1|63617.3|63597.3|63635.1|63615.1|63616.8|63596.8|176
1753245000000|2025-07-23 04:30:00|63617.4|63597.4|63613.9|63593.9|63619|63599|63609.8|63589.8|183
1753245300000|2025-07-23 04:35:00|63614|63594|63617.5|63597.5|63620|63600|63611.3|63591.3|135
1753245600000|2025-07-23 04:40:00|63618|63598|63615.3|63595.3|63624.8|63604.8|63615.2|63595.2|150
1753245900000|2025-07-23 04:45:00|63615.4|63595.4|63606.3|63586.3|63616.9|63596.9|63603.8|63583.8|173
1753246200000|2025-07-23 04:50:00|63606.2|63586.2|63615.3|63595.3|63617.9|63597.9|63601.3|63581.3|172
1753246500000|2025-07-23 04:55:00|63614.8|63594.8|63622.4|63602.4|63629.7|63609.7|63614.7|63594.7|194
1753246800000|2025-07-23 05:00:00|63622.3|63602.3|63616|63596|63624.1|63604.1|63607.5|63587.5|228
1753247100000|2025-07-23 05:05:00|63616.1|63596.1|63618.1|63598.1|63621.7|63601.7|63609.5|63589.5|192
1753247400000|2025-07-23 05:10:00|63617.7|63597.7|63628|63608|63632.5|63612.5|63615.5|63595.5|225
1753247700000|2025-07-23 05:15:00|63627.8|63607.8|63636.4|63616.4|63641.6|63621.6|63627.3|63607.3|242
1753248000000|2025-07-23 05:20:00|63636.7|63616.7|63625|63605|63636.8|63616.8|63622.1|63602.1|194
1753248300000|2025-07-23 05:25:00|63625.1|63605.1|63623.1|63603.1|63629|63609|63620.3|63600.3|142
1753248600000|2025-07-23 05:30:00|63623.2|63603.2|63626.9|63606.9|63631.2|63611.2|63618.8|63598.8|255
1753248900000|2025-07-23 05:35:00|63627|63607|63645.5|63625.5|63648.3|63628.3|63624.9|63604.9|305
1753249200000|2025-07-23 05:40:00|63645.4|63625.4|63659.6|63639.6|63661.1|63641.1|63638.5|63618.5|300
1753249500000|2025-07-23 05:45:00|63659.4|63639.4|63644.3|63624.3|63663.8|63643.8|63643.9|63623.9|271
1753249800000|2025-07-23 05:50:00|63644.4|63624.4|63660.5|63640.5|63660.5|63640.5|63642.5|63622.5|249
1753250100000|2025-07-23 05:55:00|63659.3|63639.3|63645.1|63625.1|63659.3|63639.3|63638|63618|311
1753250400000|2025-07-23 06:00:00|63645.3|63625.3|63623.5|63603.5|63646.7|63626.7|63615.6|63595.6|528
1753250700000|2025-07-23 06:05:00|63624.2|63604.2|63621.6|63601.6|63632.3|63612.3|63616.6|63596.6|283
1753251000000|2025-07-23 06:10:00|63622.2|63602.2|63635.7|63615.7|63637.5|63617.5|63619.3|63599.3|323
1753251300000|2025-07-23 06:15:00|63635.8|63615.8|63635.8|63615.8|63644.4|63624.4|63624|63604|332
1753251600000|2025-07-23 06:20:00|63635.9|63615.9|63638.6|63618.6|63644.4|63624.4|63630.1|63610.1|326
1753251900000|2025-07-23 06:25:00|63638.7|63618.7|63621.8|63601.8|63644.4|63624.4|63616.5|63596.5|317
1753252200000|2025-07-23 06:30:00|63621.9|63601.9|63612.9|63592.9|63631.9|63615.2|63611.5|63592.8|693
1753252500000|2025-07-23 06:35:00|63613|63593|63638.6|63618.6|63638.9|63618.9|63609.1|63590.9|432
1753252800000|2025-07-23 06:40:00|63638.9|63618.9|63620|63600|63644|63624|63614.4|63599.2|288
1753253100000|2025-07-23 06:45:00|63620.1|63600.1|63616.3|63596.3|63620.6|63600.6|63594.6|63577.5|471
1753253400000|2025-07-23 06:50:00|63616.4|63596.4|63611.3|63591.3|63622.2|63602.6|63606.3|63589.9|445
1753253700000|2025-07-23 06:55:00|63609|63594|63578.9|63563.9|63611.9|63594|63577.8|63562.8|559
1753254000000|2025-07-23 07:00:00|63581|63566|63588.9|63573.9|63593.4|63578.4|63567.2|63549.5|682
1753254300000|2025-07-23 07:05:00|63591.3|63571.3|63565.2|63545.2|63606.5|63591.5|63557.1|63537.1|541
1753254600000|2025-07-23 07:10:00|63565.1|63545.1|63554.9|63534.9|63573.5|63555.4|63548.3|63528.3|522
1753254900000|2025-07-23 07:15:00|63555|63535|63540.6|63520.6|63560.4|63540.4|63538.4|63518.4|419
1753255200000|2025-07-23 07:20:00|63540.5|63520.5|63564.4|63549.4|63566.8|63551.6|63524.8|63504.8|600
1753255500000|2025-07-23 07:25:00|63564.6|63549.6|63570.6|63550.6|63593.2|63573.2|63563.1|63545.2|497
1753255800000|2025-07-23 07:30:00|63570.5|63550.5|63554|63539|63580.6|63560.6|63551.9|63535.5|546
1753256100000|2025-07-23 07:35:00|63553.9|63538.9|63589.5|63569.5|63590.6|63570.6|63553.9|63535.2|511
1753256400000|2025-07-23 07:40:00|63589.8|63569.8|63597.3|63582.3|63601.4|63582.6|63584.7|63564.7|415
1753256700000|2025-07-23 07:45:00|63597.5|63582.5|63618|63603|63623.5|63605.9|63597.3|63582.3|488
1753257000000|2025-07-23 07:50:00|63617.7|63602.7|63613.4|63593.4|63625.5|63608.7|63609.1|63589.1|450
1753257300000|2025-07-23 07:55:00|63612.5|63592.5|63583.4|63563.4|63613|63593|63581|63561|445
1753257600000|2025-07-23 08:00:00|63583.5|63563.5|63573.7|63553.7|63610.4|63590.4|63567.8|63547.8|620
1753257900000|2025-07-23 08:05:00|63575.4|63555.4|63560.2|63545.2|63578.3|63561.6|63557.5|63537.5|465
1753258200000|2025-07-23 08:10:00|63559.5|63544.5|63571.2|63556.2|63577.4|63558.8|63550|63530|407
1753258500000|2025-07-23 08:15:00|63571|63556|63592.8|63572.8|63598.2|63579.5|63568.2|63552|378
1753258800000|2025-07-23 08:20:00|63592.7|63572.7|63592.2|63577.2|63599.6|63582|63573.5|63558.5|481
1753259100000|2025-07-23 08:25:00|63592.3|63577.3|63598.6|63583.6|63606.8|63587.8|63592.3|63575|444
1753259400000|2025-07-23 08:30:00|63597.9|63582.9|63619.9|63599.9|63626.3|63609.5|63592.4|63575.1|405
1753259700000|2025-07-23 08:35:00|63619.8|63599.8|63630.6|63610.6|63641.6|63624|63619.6|63599.6|515
1753260000000|2025-07-23 08:40:00|63630.5|63610.5|63627.7|63607.7|63640.4|63620.4|63623.7|63603.7|562
1753260300000|2025-07-23 08:45:00|63626|63606|63632.8|63612.8|63641|63621|63623.4|63603.4|393
1753260600000|2025-07-23 08:50:00|63634.5|63614.5|63637.5|63617.5|63637.7|63617.7|63624.9|63604.9|428
1753260900000|2025-07-23 08:55:00|63637.2|63617.2|63629.1|63609.1|63637.4|63617.4|63623.4|63603.4|400
1753261200000|2025-07-23 09:00:00|63629.9|63609.9|63629.9|63609.9|63634.3|63614.3|63615.1|63595.1|378
1753261500000|2025-07-23 09:05:00|63630|63610|63625.1|63605.1|63637.6|63617.6|63621.7|63601.7|336
1753261800000|2025-07-23 09:10:00|63625|63605|63619.6|63599.6|63633.5|63613.5|63619.6|63599.6|268
1753262100000|2025-07-23 09:15:00|63619.4|63599.4|63622|63602|63638|63618.7|63619.1|63599.1|330
1753262400000|2025-07-23 09:20:00|63621.9|63601.9|63636.2|63616.2|63641.2|63621.2|63619.2|63599.2|385
1753262700000|2025-07-23 09:25:00|63636.1|63616.1|63630.4|63610.4|63641.7|63621.7|63630.4|63610.4|247
1753263000000|2025-07-23 09:30:00|63630.6|63610.6|63620.9|63600.9|63630.6|63610.6|63617.1|63597.1|358
1753263300000|2025-07-23 09:35:00|63620.4|63600.4|63620.8|63600.8|63628.6|63608.6|63620.3|63600.3|204
1753263600000|2025-07-23 09:40:00|63621|63601|63606.8|63586.8|63633.7|63613.7|63601.9|63581.9|328
1753263900000|2025-07-23 09:45:00|63606.9|63586.9|63603.6|63583.6|63615.4|63595.4|63600.2|63580.2|368
1753264200000|2025-07-23 09:50:00|63603.4|63583.4|63609.2|63589.2|63611.9|63591.9|63603.3|63583.3|409
1753264500000|2025-07-23 09:55:00|63609.1|63589.1|63612|63592|63615.7|63595.7|63592.5|63572.5|470
1753264800000|2025-07-23 10:00:00|63612.4|63592.4|63631.1|63611.1|63640.7|63620.7|63612.4|63592.4|464
1753265100000|2025-07-23 10:05:00|63630.8|63610.8|63641.4|63621.4|63643|63623|63627.1|63607.1|316
1753265400000|2025-07-23 10:10:00|63641.3|63621.3|63645.1|63625.1|63656.4|63636.4|63635.7|63615.7|345
1753265700000|2025-07-23 10:15:00|63644.9|63624.9|63647.9|63627.9|63653.1|63633.1|63638.5|63618.5|308
1753266000000|2025-07-23 10:20:00|63647.7|63627.7|63640|63620|63651|63631|63639.9|63619.9|338
1753266300000|2025-07-23 10:25:00|63639.4|63619.4|63622.7|63602.7|63639.4|63619.4|63615.2|63595.2|368
1753266600000|2025-07-23 10:30:00|63622.9|63602.9|63628.3|63608.3|63638.8|63618.8|63609.1|63589.1|425
1753266900000|2025-07-23 10:35:00|63628.5|63608.5|63633|63613|63638.4|63618.4|63628.2|63608.2|309
1753267200000|2025-07-23 10:40:00|63632.9|63612.9|63625|63605|63636.2|63616.2|63624.9|63604.9|207
1753267500000|2025-07-23 10:45:00|63625.4|63605.4|63631|63611|63636.6|63616.6|63619|63599|228
1753267800000|2025-07-23 10:50:00|63630.9|63610.9|63668.5|63648.5|63680.5|63660.5|63625|63605|349
1753268100000|2025-07-23 10:55:00|63668.1|63648.1|63665.2|63645.2|63671.5|63651.5|63658.5|63638.5|349
1753268400000|2025-07-23 11:00:00|63665.1|63645.1|63664.2|63644.2|63678.4|63658.4|63664.2|63644.2|464
1753268700000|2025-07-23 11:05:00|63664.5|63644.5|63660|63640|63670.1|63650.1|63658.2|63638.2|442
1753269000000|2025-07-23 11:10:00|63660.1|63640.1|63670.7|63650.7|63674.2|63654.2|63650.1|63630.1|494
1753269300000|2025-07-23 11:15:00|63670.6|63650.6|63666.2|63646.2|63670.8|63650.8|63647.1|63627.1|423
1753269600000|2025-07-23 11:20:00|63664|63644|63658.8|63638.8|63672.6|63655.1|63656|63636|396
1753269900000|2025-07-23 11:25:00|63659.4|63639.4|63664.7|63644.7|63673.2|63653.2|63659.4|63639.4|365
1753270200000|2025-07-23 11:30:00|63663.9|63643.9|63663.4|63643.4|63671.8|63651.8|63657.1|63637.1|298
1753270500000|2025-07-23 11:35:00|63663.5|63643.5|63657.8|63637.8|63671.6|63651.6|63656|63636|342
1753270800000|2025-07-23 11:40:00|63657.7|63637.7|63640.6|63620.6|63660|63640|63636.8|63616.8|444
1753271100000|2025-07-23 11:45:00|63641|63621|63649.7|63629.7|63662.1|63642.1|63641|63621|366
1753271400000|2025-07-23 11:50:00|63649.8|63629.8|63649.9|63629.9|63653.8|63633.8|63648.3|63628.3|305
1753271700000|2025-07-23 11:55:00|63649.8|63629.8|63667.6|63647.6|63667.8|63647.8|63637.6|63617.6|569
1753272000000|2025-07-23 12:00:00|63667.4|63647.4|63650.1|63630.1|63675.4|63655.4|63646.8|63626.8|442
1753272300000|2025-07-23 12:05:00|63650.2|63630.2|63663.7|63643.7|63665.3|63645.3|63650.1|63630.1|248
1753272600000|2025-07-23 12:10:00|63663.6|63643.6|63655.5|63635.5|63663.6|63643.6|63654.1|63634.1|264
1753272900000|2025-07-23 12:15:00|63655.4|63635.4|63630.6|63610.6|63655.7|63635.7|63629.2|63609.2|294
1753273200000|2025-07-23 12:20:00|63630.9|63610.9|63648.8|63628.8|63655.4|63635.4|63629.4|63609.4|299
1753273500000|2025-07-23 12:25:00|63648.9|63628.9|63669|63649|63671.9|63651.9|63645.1|63625.1|319
1753273800000|2025-07-23 12:30:00|63668.9|63648.9|63672.8|63652.8|63696.7|63676.7|63667.8|63647.8|351
1753274100000|2025-07-23 12:35:00|63672.9|63652.9|63684.1|63664.1|63690.3|63670.3|63671.7|63651.7|238
1753274400000|2025-07-23 12:40:00|63683|63663|63682|63662|63692.6|63672.6|63676.7|63656.7|251
1753274700000|2025-07-23 12:45:00|63680.6|63660.6|63668.2|63648.2|63683.3|63663.3|63661.6|63641.6|388
1753275000000|2025-07-23 12:50:00|63668.3|63648.3|63680.4|63660.4|63680.7|63660.7|63668.3|63648.3|381
1753275300000|2025-07-23 12:55:00|63679.5|63659.5|63668.4|63648.4|63679.5|63659.5|63660.6|63640.8|444
1753275600000|2025-07-23 13:00:00|63668.6|63648.6|63704|63684|63704|63684.5|63657.1|63637.1|584
1753275900000|2025-07-23 13:05:00|63704.2|63684.2|63681.3|63661.3|63719.1|63704.1|63680.7|63660.7|659
1753276200000|2025-07-23 13:10:00|63682.1|63662.1|63668|63648|63683.8|63663.8|63665|63645|437
1753276500000|2025-07-23 13:15:00|63667.2|63647.2|63660.6|63645.6|63668|63648|63639.2|63619.2|445
1753276800000|2025-07-23 13:20:00|63660.3|63645.3|63668.2|63648.2|63678.2|63658.2|63654.7|63637.5|456
1753277100000|2025-07-23 13:25:00|63668.1|63648.1|63682.9|63662.9|63684|63664|63668.1|63648.1|356
1753277400000|2025-07-23 13:30:00|63683|63663|63714.1|63699.1|63717.6|63699.9|63678|63658|555
1753277700000|2025-07-23 13:35:00|63714|63699|63732.3|63717.3|63744.5|63726.5|63713|63698|664
1753278000000|2025-07-23 13:40:00|63732.2|63717.2|63713.6|63693.6|63739.1|63721.5|63701.2|63681.2|650
1753278300000|2025-07-23 13:45:00|63713.8|63693.8|63703|63683|63717|63699.4|63700|63680.8|549
1753278600000|2025-07-23 13:50:00|63703.1|63683.1|63671.6|63656.6|63713.7|63693.7|63663.9|63645.8|602
1753278900000|2025-07-23 13:55:00|63671.3|63656.3|63661.8|63641.8|63677.2|63659|63652|63632|532
1753279200000|2025-07-23 14:00:00|63660.8|63640.8|63623.2|63603.2|63664.3|63644.3|63620.6|63603|555
1753279500000|2025-07-23 14:05:00|63623.6|63603.6|63623.1|63603.1|63629.6|63611.9|63610|63590|672
1753279800000|2025-07-23 14:10:00|63623.2|63603.2|63639.1|63619.1|63639.5|63620|63613.7|63593.7|473
1753280100000|2025-07-23 14:15:00|63637.7|63617.7|63651.1|63631.1|63661.9|63644.8|63635.5|63617.4|568
1753280400000|2025-07-23 14:20:00|63651|63631|63664.9|63644.9|63676.2|63659.3|63645.5|63625.5|420
1753280700000|2025-07-23 14:25:00|63664.8|63644.8|63658.1|63638.1|63676.1|63658.3|63652.9|63632.9|486
1753281000000|2025-07-23 14:30:00|63658.4|63638.4|63660.1|63640.1|63671.4|63654.1|63652.7|63632.8|498
1753281300000|2025-07-23 14:35:00|63660|63640|63631|63611|63668.3|63651.2|63630.1|63610.1|485
1753281600000|2025-07-23 14:40:00|63631.1|63611.1|63617.9|63602.9|63636.4|63621.1|63606.4|63586.4|625
1753281900000|2025-07-23 14:45:00|63617.8|63602.8|63630.5|63615.5|63638.6|63620|63616.6|63599.7|451
1753282200000|2025-07-23 14:50:00|63630.3|63615.3|63603.6|63583.6|63658.2|63643.2|63596.6|63579.5|618
1753282500000|2025-07-23 14:55:00|63605.2|63585.2|63618.7|63603.7|63624|63609|63601|63581|648
1753282800000|2025-07-23 15:00:00|63618.6|63603.6|63628.3|63613.3|63636.6|63620.4|63613.4|63596.7|609
1753283100000|2025-07-23 15:05:00|63632.1|63617.1|63599.8|63579.8|63633.4|63618.4|63599.5|63579.5|476
1753283400000|2025-07-23 15:10:00|63599.7|63579.7|63587.4|63572.4|63605.1|63587.8|63578.4|63563.4|540
1753283700000|2025-07-23 15:15:00|63587.2|63572.2|63594.1|63574.1|63596.5|63578.4|63573|63553.1|503
1753284000000|2025-07-23 15:20:00|63594.2|63574.2|63602|63582|63602.6|63582.6|63583.7|63563.7|489
1753284300000|2025-07-23 15:25:00|63601.9|63581.9|63618.3|63598.3|63618.3|63598.5|63594|63576.6|339
1753284600000|2025-07-23 15:30:00|63618.2|63598.2|63669.9|63649.9|63673.2|63653.2|63613.5|63595.2|583
1753284900000|2025-07-23 15:35:00|63670.5|63650.5|63659.2|63639.2|63673.5|63653.5|63646.2|63626.2|534
1753285200000|2025-07-23 15:40:00|63659|63639|63667|63647|63683|63666.6|63650.5|63632.7|476
1753285500000|2025-07-23 15:45:00|63666.9|63646.9|63662|63642|63672.1|63652.1|63657.8|63637.8|376
1753285800000|2025-07-23 15:50:00|63662.1|63642.1|63610.9|63590.9|63665.9|63645.9|63605|63585|373
1753286100000|2025-07-23 15:55:00|63611.6|63591.6|63547.9|63527.9|63630.6|63610.6|63489|63465.9|1014
1753286400000|2025-07-23 16:00:00|63547.5|63527.5|63494.3|63474.3|63559|63539|63488.9|63468.9|910
1753286700000|2025-07-23 16:05:00|63494.1|63474.1|63494.8|63474.8|63526.3|63506.3|63472.9|63452.9|802
1753287000000|2025-07-23 16:10:00|63494.3|63474.3|63567|63547|63567|63547|63487.6|63467.6|695
1753287300000|2025-07-23 16:15:00|63564.8|63544.8|63526.3|63506.3|63567.4|63547.4|63516|63496|659
1753287600000|2025-07-23 16:20:00|63526.2|63506.2|63523.6|63503.6|63548.6|63528.6|63507.8|63487.8|541
1753287900000|2025-07-23 16:25:00|63521.3|63501.3|63524.8|63504.8|63533.4|63513.4|63512.8|63492.8|550
1753288200000|2025-07-23 16:30:00|63526|63506|63549.1|63529.1|63552.3|63532.3|63511.9|63491.9|602
1753288500000|2025-07-23 16:35:00|63548.8|63528.8|63527.2|63507.2|63551.1|63531.1|63517.8|63497.8|539
1753288800000|2025-07-23 16:40:00|63527.7|63507.7|63521.1|63501.1|63529|63509|63510|63490|515
1753289100000|2025-07-23 16:45:00|63521.4|63501.4|63536.7|63516.7|63546.6|63526.6|63518.9|63498.9|355
1753289400000|2025-07-23 16:50:00|63536.3|63516.3|63539.5|63519.5|63565.7|63545.7|63531.3|63511.3|338
1753289700000|2025-07-23 16:55:00|63541.2|63521.2|63523.5|63503.5|63545.1|63525.1|63521.4|63501.4|330
1753290000000|2025-07-23 17:00:00|63522|63502|63471.4|63451.4|63522|63502|63455.7|63435.7|473
1753290300000|2025-07-23 17:05:00|63472.8|63452.8|63488.9|63468.9|63490.4|63470.4|63465.6|63445.6|380
1753290600000|2025-07-23 17:10:00|63488.8|63468.8|63493.1|63473.1|63504.2|63484.2|63484.9|63464.9|485
1753290900000|2025-07-23 17:15:00|63492.9|63472.9|63461.1|63441.1|63493.5|63473.5|63447.7|63427.7|422
1753291200000|2025-07-23 17:20:00|63460.1|63440.1|63465.1|63445.1|63470.9|63450.9|63457.2|63437.2|281
1753291500000|2025-07-23 17:25:00|63465.2|63445.2|63489.6|63469.6|63490.6|63470.6|63456.5|63436.5|336
1753291800000|2025-07-23 17:30:00|63489.5|63469.5|63476.8|63456.8|63506.7|63486.7|63476.8|63456.8|286
1753292100000|2025-07-23 17:35:00|63476.6|63456.6|63470.1|63450.1|63479.6|63460.8|63466.9|63446.9|281
1753292400000|2025-07-23 17:40:00|63470.2|63450.2|63475|63455|63475|63455|63456|63436|315
1753292700000|2025-07-23 17:45:00|63473.6|63453.6|63465.7|63445.7|63477.5|63457.5|63458.1|63438.1|253
1753293000000|2025-07-23 17:50:00|63465.3|63445.3|63503.4|63483.4|63551.1|63531.1|63463|63443|681
1753293300000|2025-07-23 17:55:00|63503.6|63483.6|63475.6|63455.6|63503.7|63483.7|63465.2|63445.2|528
1753293600000|2025-07-23 18:00:00|63475|63455|63463.8|63443.8|63475.2|63455.2|63451.2|63433.4|520
1753293900000|2025-07-23 18:05:00|63463.4|63443.4|63456.7|63436.7|63475.8|63455.8|63455.5|63435.5|256
1753294200000|2025-07-23 18:10:00|63456.8|63436.8|63443.8|63423.8|63456.8|63436.8|63442.1|63422.1|234
1753294500000|2025-07-23 18:15:00|63443.9|63423.9|63438.3|63418.3|63444.8|63424.8|63432.4|63412.4|262
1753294800000|2025-07-23 18:20:00|63438.2|63418.2|63418.8|63398.8|63438.3|63418.3|63417.2|63397.2|243
1753295100000|2025-07-23 18:25:00|63418.5|63398.5|63407.6|63387.6|63431.4|63411.4|63406.8|63386.8|345
1753295400000|2025-07-23 18:30:00|63408.7|63388.7|63413|63393|63428.2|63408.2|63408.1|63388.1|283
1753295700000|2025-07-23 18:35:00|63413.2|63393.2|63405.7|63385.7|63415.4|63395.4|63399.3|63379.3|212
1753296000000|2025-07-23 18:40:00|63405.5|63385.5|63409.9|63389.9|63412|63392|63402.2|63382.2|199
1753296300000|2025-07-23 18:45:00|63409.8|63389.8|63407.5|63387.5|63410.9|63390.9|63398.9|63378.9|233
1753296600000|2025-07-23 18:50:00|63407.7|63387.7|63408.4|63388.4|63415.7|63395.7|63405|63385|224
1753296900000|2025-07-23 18:55:00|63408.6|63388.6|63413.2|63393.2|63413.5|63393.5|63402|63382|310
1753297200000|2025-07-23 19:00:00|63410.9|63390.9|63399.7|63379.7|63412.1|63392.1|63397.5|63377.5|283
1753297500000|2025-07-23 19:05:00|63399.5|63379.5|63407.8|63387.8|63408|63388|63393.2|63373.2|224
1753297800000|2025-07-23 19:10:00|63408|63388|63405.2|63385.2|63418.5|63398.5|63405.2|63385.2|176
1753298100000|2025-07-23 19:15:00|63405.1|63385.1|63403.2|63383.2|63406|63386|63397.5|63377.5|183
1753298400000|2025-07-23 19:20:00|63404.7|63384.7|63413.4|63393.4|63415|63395|63403.5|63383.5|169
1753298700000|2025-07-23 19:25:00|63411.3|63391.3|63421|63401|63427.7|63407.7|63410.3|63390.3|259
1753299000000|2025-07-23 19:30:00|63421.2|63401.2|63427.6|63407.6|63431.1|63411.1|63420.9|63400.9|148
1753299300000|2025-07-23 19:35:00|63427.4|63407.4|63422.4|63402.4|63428.9|63408.9|63420.1|63400.1|218
1753299600000|2025-07-23 19:40:00|63422.5|63402.5|63418.9|63398.9|63424|63404|63417|63397|233
1753299900000|2025-07-23 19:45:00|63420.5|63400.5|63405.4|63385.4|63421.4|63401.4|63401.4|63381.4|182
1753300200000|2025-07-23 19:50:00|63405.3|63385.3|63406.9|63386.9|63410.2|63390.2|63402.5|63383|192
1753300500000|2025-07-23 19:55:00|63407|63387|63403.3|63383.3|63407.4|63387.4|63397|63377.7|229
1753300800000|2025-07-23 20:00:00|63401.4|63381.4|63395|63375|63404|63384|63393.4|63373.4|231
1753301100000|2025-07-23 20:05:00|63394.8|63374.8|63408.3|63388.3|63409.6|63389.6|63394.5|63374.5|95
1753301400000|2025-07-23 20:10:00|63408.2|63388.2|63401.8|63381.8|63408.5|63388.5|63399.4|63379.4|123
1753301700000|2025-07-23 20:15:00|63401.9|63381.9|63396.8|63376.8|63405.3|63385.3|63394.2|63374.2|135
1753302000000|2025-07-23 20:20:00|63396.7|63376.7|63393.8|63373.8|63397.8|63377.8|63393.7|63373.7|90
1753302300000|2025-07-23 20:25:00|63394.1|63374.1|63404.1|63384.1|63404.5|63384.5|63393.2|63373.2|146
1753302600000|2025-07-23 20:30:00|63404.4|63384.4|63401|63381|63406.6|63386.6|63396.1|63376.1|267
1753302900000|2025-07-23 20:35:00|63400.7|63380.7|63416.3|63396.3|63417.5|63397.5|63400.7|63380.7|229
1753303200000|2025-07-23 20:40:00|63413|63393|63412.9|63392.9|63415.4|63395.4|63410.8|63390.8|212
1753303500000|2025-07-23 20:45:00|63413.6|63393.6|63406.1|63386.1|63414|63394|63404.3|63384.3|277
1753303800000|2025-07-23 20:50:00|63407.1|63387.1|63416.7|63396.7|63441|63421|63399.9|63379.9|377
1753304100000|2025-07-23 20:55:00|63416.2|63394.1|63447|63375.5|63447|63397.8|63398|63367.8|507
1753304400000|2025-07-23 21:00:00|63447.5|63375.6|63448.2|63381.7|63457.6|63381.7|63447.5|63375.5|10
1753304700000|2025-07-23 21:05:00|63449.7|63379.6|63437.1|63392.5|63461.7|63392.5|63436.3|63364.9|81
1753305000000|2025-07-23 21:10:00|63442.6|63391.8|63444.3|63381.4|63444.6|63393.1|63439.4|63380.3|192
1753305300000|2025-07-23 21:15:00|63443.9|63381|63439.5|63385.4|63445|63386.5|63438.6|63378.8|116
1753305600000|2025-07-23 21:20:00|63439.1|63385|63447.3|63378.6|63447.3|63386.6|63439.1|63378.4|89
1753305900000|2025-07-23 21:25:00|63446.3|63378.1|63413.1|63373|63446.9|63380.5|63408.4|63369.2|146
1753306200000|2025-07-23 21:30:00|63412.4|63372.9|63417.2|63380.9|63418.2|63382.1|63409.7|63372.5|232
1753306500000|2025-07-23 21:35:00|63418.1|63380.7|63411.1|63372.9|63419.3|63380.8|63410.3|63372.9|221
1753306800000|2025-07-23 21:40:00|63410.2|63372.8|63406.6|63373.6|63411.7|63374.2|63406.6|63372.4|151
1753307100000|2025-07-23 21:45:00|63406.5|63373.9|63418.7|63372.8|63418.8|63377|63405.9|63372.4|154
1753307400000|2025-07-23 21:50:00|63418.6|63372.5|63448.3|63382.5|63454.1|63382.6|63414.2|63371.4|230
1753307700000|2025-07-23 21:55:00|63447.9|63381.7|63441.9|63383|63449.8|63383|63439.6|63377.7|156
1753308000000|2025-07-23 22:00:00|63446|63382.9|63409.9|63383.5|63446.7|63396.6|63409.5|63375.7|351
1753308300000|2025-07-23 22:05:00|63410.1|63383.8|63404.8|63384.8|63414.9|63388.7|63402.1|63379.8|130
1753308600000|2025-07-23 22:10:00|63404.9|63384.9|63406.6|63386.3|63407.1|63386.9|63401.4|63381.4|99
1753308900000|2025-07-23 22:15:00|63406.5|63386.4|63402.9|63382.9|63409.7|63389.4|63400.2|63380.2|148
1753309200000|2025-07-23 22:20:00|63403.3|63383.3|63398.3|63378.3|63403.7|63383.7|63397.9|63377.9|165
1753309500000|2025-07-23 22:25:00|63397.8|63377.8|63398.2|63378.2|63402.6|63382.6|63397.2|63377.2|144
1753309800000|2025-07-23 22:30:00|63398.1|63378.1|63398.8|63378.8|63402.7|63382.7|63396.9|63376.9|175
1753310100000|2025-07-23 22:35:00|63398.9|63378.9|63397.5|63377.5|63400.4|63380.4|63397.1|63377.1|93
1753310400000|2025-07-23 22:40:00|63397.6|63377.6|63398.4|63378.4|63400.5|63380.5|63397|63377|89
1753310700000|2025-07-23 22:45:00|63398.3|63378.3|63398|63378|63403.5|63383.5|63398|63378|127
1753311000000|2025-07-23 22:50:00|63397.6|63377.6|63398.3|63378.3|63401|63381|63397.1|63377.1|116
1753311300000|2025-07-23 22:55:00|63398.5|63378.5|63403.8|63383.8|63406.9|63386.9|63398.5|63378.5|134
1753311600000|2025-07-23 23:00:00|63402.7|63382.7|63395.9|63375.9|63402.7|63382.7|63395.8|63375.8|141
1753311900000|2025-07-23 23:05:00|63395|63375|63400.1|63380.1|63400.1|63380.1|63393.8|63373.8|98
1753312200000|2025-07-23 23:10:00|63399.6|63379.6|63398.4|63378.4|63402.3|63382.3|63397.2|63377.2|98
1753312500000|2025-07-23 23:15:00|63398.5|63378.5|63386.8|63366.8|63399.7|63379.7|63385.5|63365.5|113
1753312800000|2025-07-23 23:20:00|63386.9|63366.9|63380.7|63360.7|63388.9|63368.9|63375.4|63355.4|215
1753313100000|2025-07-23 23:25:00|63380.8|63360.8|63380.6|63360.6|63380.8|63360.8|63376.5|63356.5|161
1753313400000|2025-07-23 23:30:00|63380.7|63360.7|63380.6|63360.6|63386.5|63366.5|63375.6|63355.6|170
1753313700000|2025-07-23 23:35:00|63380.7|63360.7|63387.3|63367.3|63389.3|63369.3|63380|63360|105
1753314000000|2025-07-23 23:40:00|63387.2|63367.2|63389.1|63369.1|63389.1|63369.1|63382.9|63362.9|110
1753314300000|2025-07-23 23:45:00|63389.2|63369.2|63386.5|63366.5|63396.7|63376.7|63383.7|63363.7|157
1753314600000|2025-07-23 23:50:00|63386.8|63366.8|63391.6|63371.6|63394.1|63374.1|63383.6|63363.6|151
1753314900000|2025-07-23 23:55:00|63391.4|63371.4|63403.9|63383.9|63405.5|63385.5|63391.4|63371.4|181
1753315200000|2025-07-24 00:00:00|63404.2|63384.2|63419.7|63399.7|63419.9|63399.9|63403.4|63383.4|289
1753315500000|2025-07-24 00:05:00|63419.8|63399.8|63432.2|63412.2|63436.5|63416.5|63419.8|63399.8|243
1753315800000|2025-07-24 00:10:00|63432.1|63412.1|63429|63409|63434.3|63414.3|63412.2|63392.2|269
1753316100000|2025-07-24 00:15:00|63429.1|63409.1|63416.4|63396.4|63434.1|63414.1|63411.5|63391.5|242
1753316400000|2025-07-24 00:20:00|63416.6|63396.6|63414.9|63394.9|63422.2|63402.2|63411|63391|238
1753316700000|2025-07-24 00:25:00|63415.2|63395.2|63417.2|63397.2|63419.4|63399.4|63412.4|63392.4|259
1753317000000|2025-07-24 00:30:00|63417|63397|63445.2|63425.2|63450|63430|63416.9|63396.9|282
1753317300000|2025-07-24 00:35:00|63445|63425|63452.4|63432.4|63453.6|63433.6|63444.2|63424.2|233
1753317600000|2025-07-24 00:40:00|63451.7|63431.7|63454|63434|63462.7|63442.7|63450.3|63430.3|236
1753317900000|2025-07-24 00:45:00|63454.2|63434.2|63461.5|63441.5|63463|63443|63449.2|63429.2|245
1753318200000|2025-07-24 00:50:00|63460.7|63440.7|63428|63408|63461.6|63441.6|63425.7|63405.7|370
1753318500000|2025-07-24 00:55:00|63426.2|63406.2|63436.3|63416.3|63440.4|63420.4|63426.2|63406.2|341
1753318800000|2025-07-24 01:00:00|63436.6|63416.6|63397.4|63377.4|63437.2|63417.2|63395.9|63375.9|382
1753319100000|2025-07-24 01:05:00|63397.2|63377.2|63403.4|63383.4|63413.5|63393.5|63397|63377|384
1753319400000|2025-07-24 01:10:00|63403.5|63383.5|63410.2|63390.2|63415|63395|63396.5|63376.5|285
1753319700000|2025-07-24 01:15:00|63408.6|63388.6|63404.7|63384.7|63415.9|63395.9|63398.6|63378.6|296
1753320000000|2025-07-24 01:20:00|63404.6|63384.6|63402.5|63382.5|63426.2|63406.2|63401.4|63381.4|291
1753320300000|2025-07-24 01:25:00|63402.4|63382.4|63388.3|63368.3|63402.4|63382.4|63388.3|63368.3|296
1753320600000|2025-07-24 01:30:00|63388.1|63368.1|63384.1|63364.1|63407.3|63387.3|63380.3|63360.3|329
1753320900000|2025-07-24 01:35:00|63383.9|63363.9|63389.2|63369.2|63391.8|63371.8|63374.8|63354.8|293
1753321200000|2025-07-24 01:40:00|63389.1|63369.1|63379.6|63359.6|63389.3|63369.3|63370|63350|267
1753321500000|2025-07-24 01:45:00|63380.1|63360.1|63385.5|63365.5|63388.8|63368.8|63380.1|63360.1|231
1753321800000|2025-07-24 01:50:00|63385.6|63365.6|63392.9|63372.9|63396.9|63376.9|63380.2|63360.2|311
1753322100000|2025-07-24 01:55:00|63392.7|63372.7|63394.2|63374.2|63398.4|63378.4|63386.4|63366.4|296
1753322400000|2025-07-24 02:00:00|63394.1|63374.1|63397.7|63377.7|63398.7|63378.7|63387.9|63367.9|269
1753322700000|2025-07-24 02:05:00|63398|63378|63402.8|63382.8|63404.5|63384.5|63391.7|63371.7|251
1753323000000|2025-07-24 02:10:00|63404.1|63384.1|63403.1|63383.1|63414.7|63394.7|63403|63383|255
1753323300000|2025-07-24 02:15:00|63403.2|63383.2|63378.2|63358.2|63403.3|63383.3|63375.3|63355.3|309
1753323600000|2025-07-24 02:20:00|63380.7|63360.7|63384.1|63364.1|63394.8|63374.8|63379|63359|226
1753323900000|2025-07-24 02:25:00|63383.4|63363.4|63378|63358|63383.5|63363.5|63376.5|63356.5|214
1753324200000|2025-07-24 02:30:00|63378.1|63358.1|63401.3|63381.3|63401.6|63381.6|63376.7|63356.7|265
1753324500000|2025-07-24 02:35:00|63401.2|63381.2|63411.2|63391.2|63411.7|63391.7|63395.6|63375.6|200
1753324800000|2025-07-24 02:40:00|63411|63391|63402.9|63382.9|63414.6|63394.6|63402.3|63382.3|226
1753325100000|2025-07-24 02:45:00|63402.8|63382.8|63388.7|63368.7|63403.4|63383.4|63385.8|63365.8|198
1753325400000|2025-07-24 02:50:00|63388.5|63368.5|63384.9|63364.9|63388.8|63368.8|63381.6|63361.6|211
1753325700000|2025-07-24 02:55:00|63385|63365|63385|63365|63389|63369|63379.7|63359.7|232
1753326000000|2025-07-24 03:00:00|63384.9|63364.9|63386.2|63366.2|63388.9|63368.9|63376.6|63356.6|242
1753326300000|2025-07-24 03:05:00|63386.1|63366.1|63381.2|63361.2|63386.1|63366.1|63372.9|63352.9|244
1753326600000|2025-07-24 03:10:00|63381|63361|63370.4|63350.4|63381|63361|63369.7|63349.7|215
1753326900000|2025-07-24 03:15:00|63370.9|63350.9|63373.1|63353.1|63382.4|63362.4|63370.6|63350.6|234
1753327200000|2025-07-24 03:20:00|63372.9|63352.9|63377.1|63357.1|63378.9|63358.9|63371.2|63351.2|203
1753327500000|2025-07-24 03:25:00|63376.9|63356.9|63389.2|63369.2|63389.2|63369.2|63376.8|63356.8|353
1753327800000|2025-07-24 03:30:00|63392.6|63372.6|63390.1|63370.1|63400.5|63380.5|63386|63366|342
1753328100000|2025-07-24 03:35:00|63390.3|63370.3|63376.8|63356.8|63390.3|63370.3|63374.9|63354.9|155
1753328400000|2025-07-24 03:40:00|63377|63357|63371|63351|63379.1|63359.1|63368.6|63348.6|185
1753328700000|2025-07-24 03:45:00|63371.1|63351.1|63372.8|63352.8|63375.7|63355.7|63367.6|63347.6|199
1753329000000|2025-07-24 03:50:00|63372.9|63352.9|63377.9|63357.9|63382.3|63362.3|63369.2|63349.2|244
1753329300000|2025-07-24 03:55:00|63379.3|63359.3|63394.8|63374.8|63396.9|63376.9|63379.1|63359.1|300
1753329600000|2025-07-24 04:00:00|63394.6|63374.6|63393.9|63373.9|63405.7|63385.7|63393.9|63373.9|307
1753329900000|2025-07-24 04:05:00|63394.1|63374.1|63391.8|63371.8|63397.3|63377.3|63386.2|63366.2|187
1753330200000|2025-07-24 04:10:00|63391.9|63371.9|63386.8|63366.8|63394.6|63374.6|63386.1|63366.1|196
1753330500000|2025-07-24 04:15:00|63386.7|63366.7|63386.6|63366.6|63389.2|63369.2|63380|63360|193
1753330800000|2025-07-24 04:20:00|63386.5|63366.5|63384.2|63364.2|63393.1|63373.1|63382.5|63362.5|232
1753331100000|2025-07-24 04:25:00|63384.1|63364.1|63386.8|63366.8|63387.3|63367.3|63380.3|63360.3|225
1753331400000|2025-07-24 04:30:00|63386.7|63366.7|63389.9|63369.9|63391.5|63371.5|63383.5|63363.5|230
1753331700000|2025-07-24 04:35:00|63390.1|63370.1|63392.9|63372.9|63394|63374|63386.1|63366.1|161
1753332000000|2025-07-24 04:40:00|63393|63373|63391.8|63371.8|63394.1|63374.1|63391.1|63371.1|131
1753332300000|2025-07-24 04:45:00|63391.9|63371.9|63391.8|63371.8|63399.5|63379.5|63389.7|63369.7|205
1753332600000|2025-07-24 04:50:00|63392|63372|63392.7|63372.7|63393.5|63373.5|63387.6|63367.6|192
1753332900000|2025-07-24 04:55:00|63392.6|63372.6|63399.2|63379.2|63399.6|63379.6|63391.4|63371.4|200
1753333200000|2025-07-24 05:00:00|63399.4|63379.4|63402.2|63382.2|63407.9|63387.9|63396.9|63376.9|207
1753333500000|2025-07-24 05:05:00|63402.7|63382.7|63397.5|63377.5|63407.9|63387.9|63397.2|63377.2|178
1753333800000|2025-07-24 05:10:00|63397.7|63377.7|63402.8|63382.8|63406.9|63386.9|63397.7|63377.7|189
1753334100000|2025-07-24 05:15:00|63402.7|63382.7|63396.1|63376.1|63407.2|63387.2|63393.2|63373.2|168
1753334400000|2025-07-24 05:20:00|63396.2|63376.2|63391|63371|63399.1|63379.1|63390.2|63370.2|290
1753334700000|2025-07-24 05:25:00|63391.1|63371.1|63390.5|63370.5|63392.3|63372.3|63378|63358|384
1753335000000|2025-07-24 05:30:00|63390.8|63370.8|63382.6|63362.6|63392.5|63372.5|63378.2|63358.2|283
1753335300000|2025-07-24 05:35:00|63382.5|63362.5|63383.6|63363.6|63388.6|63368.6|63379.4|63359.4|277
1753335600000|2025-07-24 05:40:00|63383.4|63363.4|63388.1|63368.1|63393.7|63373.7|63378.3|63358.3|274
1753335900000|2025-07-24 05:45:00|63388.2|63368.2|63391.3|63371.3|63394.8|63374.8|63386.3|63366.3|250
1753336200000|2025-07-24 05:50:00|63391.5|63371.5|63401.3|63381.3|63416|63396|63391.2|63371.2|288
1753336500000|2025-07-24 05:55:00|63401.4|63381.4|63416.3|63396.3|63419.3|63399.3|63392.7|63372.7|248
1753336800000|2025-07-24 06:00:00|63416.2|63396.2|63409|63389|63421.7|63401.7|63405.6|63385.6|369
1753337100000|2025-07-24 06:05:00|63408.6|63388.6|63420.9|63400.9|63436.8|63416.8|63407.2|63387.2|416
1753337400000|2025-07-24 06:10:00|63421.4|63401.4|63432.4|63412.4|63433|63413|63416.2|63396.2|331
1753337700000|2025-07-24 06:15:00|63432.7|63412.7|63438.4|63418.4|63447.2|63427.4|63429.7|63409.7|489
1753338000000|2025-07-24 06:20:00|63438.3|63418.3|63438.8|63418.8|63444.1|63424.1|63426.2|63406.2|528
1753338300000|2025-07-24 06:25:00|63438.9|63418.9|63438.1|63423.1|63444.2|63424.2|63424.3|63409.3|487
1753338600000|2025-07-24 06:30:00|63438.5|63423.5|63440.6|63420.6|63448.2|63430.5|63432.2|63417.2|541
1753338900000|2025-07-24 06:35:00|63439.1|63424.1|63448.9|63428.9|63452|63434.5|63433.3|63413.3|470
1753339200000|2025-07-24 06:40:00|63449.5|63429.5|63456.9|63436.9|63458.6|63438.6|63439|63420.8|481
1753339500000|2025-07-24 06:45:00|63457|63437|63458|63438|63463.7|63443.7|63449.7|63431.1|461
1753339800000|2025-07-24 06:50:00|63457.9|63437.9|63461.8|63441.8|63472.5|63452.5|63452.6|63433.1|464
1753340100000|2025-07-24 06:55:00|63461.9|63441.9|63491.5|63471.5|63491.5|63471.5|63460.1|63440.1|613
1753340400000|2025-07-24 07:00:00|63491.3|63471.3|63483.4|63463.4|63502.3|63482.3|63472.9|63452.9|595
1753340700000|2025-07-24 07:05:00|63483.3|63463.3|63457.3|63437.3|63483.5|63463.5|63455.5|63435.5|682
1753341000000|2025-07-24 07:10:00|63456.4|63436.4|63439.1|63419.1|63457.9|63437.9|63437.2|63417.2|626
1753341300000|2025-07-24 07:15:00|63436|63405.7|63437.8|63417.8|63455.2|63435.2|63435.3|63405.7|549
1753341600000|2025-07-24 07:20:00|63438.7|63418.7|63445.9|63425.9|63461.5|63441.5|63435.4|63415.4|419
1753341900000|2025-07-24 07:25:00|63445.8|63425.8|63431.5|63411.5|63445.8|63425.8|63423.9|63404.7|397
1753342200000|2025-07-24 07:30:00|63431.3|63411.3|63446|63426|63457.3|63437.3|63431.3|63411.3|491
1753342500000|2025-07-24 07:35:00|63446.1|63426.1|63475.3|63455.3|63476|63456|63445.4|63425.4|421
1753342800000|2025-07-24 07:40:00|63476.3|63456.3|63461.5|63441.5|63477.2|63457.2|63455.9|63435.9|322
1753343100000|2025-07-24 07:45:00|63461.3|63441.3|63466.9|63446.9|63476.4|63456.4|63458.7|63438.7|362
1753343400000|2025-07-24 07:50:00|63466.2|63446.2|63489.6|63469.6|63489.8|63469.8|63466.2|63446.2|391
1753343700000|2025-07-24 07:55:00|63490|63470|63469.6|63449.6|63490.3|63470.3|63461.7|63441.7|474
1753344000000|2025-07-24 08:00:00|63467.1|63447.1|63458.8|63438.8|63468.5|63448.5|63456.4|63436.4|497
1753344300000|2025-07-24 08:05:00|63459|63439|63461.6|63441.6|63467.8|63447.8|63436.5|63416.5|403
1753344600000|2025-07-24 08:10:00|63461.5|63441.5|63462.2|63442.2|63473.3|63453.3|63460.6|63440.6|427
1753344900000|2025-07-24 08:15:00|63462.1|63442.1|63444.5|63424.5|63462.8|63442.8|63443.3|63423.3|372
1753345200000|2025-07-24 08:20:00|63443.8|63423.8|63452.2|63432.2|63457.3|63437.3|63439|63419|383
1753345500000|2025-07-24 08:25:00|63453.2|63433.2|63453.1|63433.1|63458.9|63438.9|63446.8|63426.8|402
1753345800000|2025-07-24 08:30:00|63456.7|63436.7|63457.6|63437.6|63471.5|63451.5|63456.7|63436.7|525
1753346100000|2025-07-24 08:35:00|63457.2|63437.2|63442.5|63422.5|63457.7|63437.7|63435.8|63415.8|462
1753346400000|2025-07-24 08:40:00|63442|63422|63447.8|63427.8|63458.6|63438.6|63442|63422|362
1753346700000|2025-07-24 08:45:00|63448.2|63428.2|63455.8|63435.8|63463.6|63443.6|63440.5|63420.5|346
1753347000000|2025-07-24 08:50:00|63455.9|63435.9|63474|63454|63475.2|63455.2|63455.9|63435.9|375
1753347300000|2025-07-24 08:55:00|63473.9|63453.9|63491.2|63471.2|63504.2|63484.2|63473.9|63453.9|598
1753347600000|2025-07-24 09:00:00|63491.1|63471.1|63501.3|63481.3|63502.1|63482.1|63484.3|63464.3|508
1753347900000|2025-07-24 09:05:00|63501.4|63481.4|63517.3|63497.3|63517.9|63497.9|63499|63479|404
1753348200000|2025-07-24 09:10:00|63517.4|63497.4|63512.9|63492.9|63524.1|63504.1|63511.3|63491.3|413
1753348500000|2025-07-24 09:15:00|63512.8|63492.8|63506.4|63486.4|63520.5|63500.5|63494.3|63479.3|387
1753348800000|2025-07-24 09:20:00|63506.6|63486.6|63517.1|63497.1|63520.7|63500.7|63504.4|63486.3|382
1753349100000|2025-07-24 09:25:00|63517.7|63497.7|63518.8|63503.8|63521.4|63506.4|63504.2|63489.2|384
1753349400000|2025-07-24 09:30:00|63519.1|63504.1|63518.8|63503.8|63535.1|63515.1|63515.7|63498.3|345
1753349700000|2025-07-24 09:35:00|63518.7|63503.7|63516.8|63501.8|63527.9|63509.2|63516.3|63499.1|285
1753350000000|2025-07-24 09:40:00|63516.9|63501.9|63527.9|63507.9|63527.9|63507.9|63508.6|63493.4|380
1753350300000|2025-07-24 09:45:00|63527.4|63507.4|63530.9|63510.9|63534.2|63517.6|63521.2|63503.8|409
1753350600000|2025-07-24 09:50:00|63531.7|63511.7|63528.5|63513.5|63552.6|63535.4|63527.9|63511.6|437
1753350900000|2025-07-24 09:55:00|63528.4|63513.4|63519.9|63504.9|63533.2|63518.2|63519.5|63504.5|446
1753351200000|2025-07-24 10:00:00|63519.8|63504.8|63510|63495|63524.6|63507.7|63509.9|63489.9|421
1753351500000|2025-07-24 10:05:00|63509.9|63494.9|63537.2|63522.2|63538.7|63523.6|63509.9|63494.9|319
1753351800000|2025-07-24 10:10:00|63537.1|63522.1|63537.2|63522.2|63541|63522.2|63527.9|63512.9|445
1753352100000|2025-07-24 10:15:00|63537.1|63522.1|63547.5|63532.5|63548.9|63533.9|63536.7|63519.2|399
1753352400000|2025-07-24 10:20:00|63546.8|63531.8|63540.9|63525.9|63551|63536|63539|63524|332
1753352700000|2025-07-24 10:25:00|63540.5|63525.5|63540|63525|63542.7|63527.7|63535.4|63519.5|320
1753353000000|2025-07-24 10:30:00|63539.8|63524.8|63550.8|63535.8|63551|63536|63533|63518|350
1753353300000|2025-07-24 10:35:00|63550.7|63535.7|63559.7|63539.7|63568.4|63552.8|63549.7|63530.4|461
1753353600000|2025-07-24 10:40:00|63559.8|63539.8|63553.3|63538.3|63563.1|63545.6|63545.4|63530.4|260
1753353900000|2025-07-24 10:45:00|63553.2|63538.2|63550.3|63535.3|63556.3|63541.3|63542.1|63524|314
1753354200000|2025-07-24 10:50:00|63550.5|63535.5|63544.5|63529.5|63553.2|63536|63541.5|63526.5|342
1753354500000|2025-07-24 10:55:00|63544.4|63529.4|63537.6|63522.6|63547.2|63532.2|63534.6|63519.6|379
1753354800000|2025-07-24 11:00:00|63537.4|63522.4|63535.8|63515.8|63542.7|63527.5|63531.7|63513.6|389
1753355100000|2025-07-24 11:05:00|63536|63516|63534.6|63519.6|63541.5|63521.5|63530.1|63510.1|345
1753355400000|2025-07-24 11:10:00|63534.7|63519.7|63530|63515|63540.7|63523.7|63528.6|63513.6|337
1753355700000|2025-07-24 11:15:00|63530.1|63515.1|63542.4|63527.4|63543|63528|63528.9|63513.9|320
1753356000000|2025-07-24 11:20:00|63542.5|63527.5|63526|63511|63543.6|63528.6|63523.1|63508.1|322
1753356300000|2025-07-24 11:25:00|63526.1|63511.1|63544.1|63529.1|63544.1|63529.1|63525.9|63510.9|312
1753356600000|2025-07-24 11:30:00|63546.3|63531.3|63553.8|63533.8|63558|63538.3|63540.6|63522.5|289
1753356900000|2025-07-24 11:35:00|63553.7|63533.7|63544.3|63524.3|63553.7|63533.7|63531.1|63516.1|322
1753357200000|2025-07-24 11:40:00|63544.9|63524.9|63536.7|63521.7|63552.6|63534|63534.9|63519.9|379
1753357500000|2025-07-24 11:45:00|63537.6|63522.6|63507.4|63492.4|63550.5|63532.3|63505|63488.2|407
1753357800000|2025-07-24 11:50:00|63508|63493|63518.5|63498.5|63521.2|63501.2|63500.4|63483.5|380
1753358100000|2025-07-24 11:55:00|63518.7|63498.7|63501.1|63486.1|63524.4|63506.4|63498.2|63481.2|578
1753358400000|2025-07-24 12:00:00|63500.2|63485.2|63496.5|63476.5|63508.4|63490.9|63489.5|63469.5|555
1753358700000|2025-07-24 12:05:00|63498.4|63478.4|63501.9|63486.9|63505.2|63490.2|63487.9|63467.9|405
1753359000000|2025-07-24 12:10:00|63502.3|63487.3|63522.2|63485.7|63522.3|63501.7|63502.1|63484.5|411
1753359300000|2025-07-24 12:15:00|63523.8|63484.3|63504.4|63484.4|63523.8|63497.4|63491.9|63471.9|474
1753359600000|2025-07-24 12:20:00|63503.6|63483.6|63509.2|63489.2|63519|63499|63501.1|63481.1|433
1753359900000|2025-07-24 12:25:00|63510.1|63490.1|63538.3|63496.9|63538.3|63511.5|63507.4|63487.4|453
1753360200000|2025-07-24 12:30:00|63540.3|63497.3|63560.2|63545.2|63577.8|63557.8|63536.9|63497.3|585
1753360500000|2025-07-24 12:35:00|63560.3|63545.3|63597.1|63577.1|63600.6|63580.6|63559.1|63540.8|514
1753360800000|2025-07-24 12:40:00|63596.8|63576.8|63602.3|63582.3|63632.5|63612.5|63595.2|63575.2|692
1753361100000|2025-07-24 12:45:00|63603.3|63583.3|63614|63594|63619.7|63599.7|63582.7|63562.7|572
1753361400000|2025-07-24 12:50:00|63615.4|63595.4|63619.4|63599.4|63626.2|63606.2|63587|63567|616
1753361700000|2025-07-24 12:55:00|63615.2|63600.2|63608.5|63593.5|63625.8|63608.3|63602|63582|567
1753362000000|2025-07-24 13:00:00|63611.1|63591.1|63615.5|63595.5|63640.5|63620.5|63598.4|63578.4|656
1753362300000|2025-07-24 13:05:00|63614.2|63594.2|63510.9|63490.9|63614.2|63594.2|63507.3|63487.3|914
1753362600000|2025-07-24 13:10:00|63515.6|63495.6|63497|63477|63517.9|63497.9|63464.1|63444.1|726
1753362900000|2025-07-24 13:15:00|63494.2|63474.2|63499.2|63479.2|63535.3|63518.4|63490|63470|557
1753363200000|2025-07-24 13:20:00|63500.5|63480.5|63475.2|63455.2|63528.5|63511|63467.1|63449.8|553
1753363500000|2025-07-24 13:25:00|63475.1|63455.1|63430.9|63410.9|63479.7|63459.7|63411.9|63394.1|618
1753363800000|2025-07-24 13:30:00|63430.8|63410.8|63464.9|63444.9|63465.3|63445.3|63409.7|63389.7|693
1753364100000|2025-07-24 13:35:00|63465.6|63445.6|63457.1|63437.1|63474.6|63456.3|63431.2|63411.2|599
1753364400000|2025-07-24 13:40:00|63457|63437|63464.5|63444.5|63476|63456|63447.9|63427.9|537
1753364700000|2025-07-24 13:45:00|63465.5|63445.5|63422.6|63402.6|63503.2|63483.2|63418.5|63398.5|766
1753365000000|2025-07-24 13:50:00|63422.7|63402.7|63392.6|63372.6|63423.2|63403.2|63391.6|63371.6|661
1753365300000|2025-07-24 13:55:00|63392.5|63372.5|63419.8|63399.8|63425.5|63405.5|63391.7|63371.7|624
1753365600000|2025-07-24 14:00:00|63421.1|63401.1|63347.7|63327.7|63421.7|63401.7|63334.8|63314.8|654
1753365900000|2025-07-24 14:05:00|63349.7|63329.7|63366.5|63346.5|63369.2|63349.2|63328.3|63308.3|591
1753366200000|2025-07-24 14:10:00|63367.1|63347.1|63334.7|63314.7|63387.8|63367.8|63329.3|63313.6|624
1753366500000|2025-07-24 14:15:00|63332.1|63317.1|63369.5|63349.5|63372|63352|63327|63307|543
1753366800000|2025-07-24 14:20:00|63369.6|63349.6|63427.1|63407.1|63430.3|63410.3|63366.1|63346.1|598
1753367100000|2025-07-24 14:25:00|63427.3|63407.3|63421.2|63401.2|63453.5|63433.5|63415.8|63397.5|581
1753367400000|2025-07-24 14:30:00|63421.3|63401.3|63404.7|63389.7|63423.9|63406.7|63398.4|63379.5|379
1753367700000|2025-07-24 14:35:00|63404.9|63389.9|63400.1|63385.1|63415.1|63398.5|63385.4|63365.4|442
1753368000000|2025-07-24 14:40:00|63399.6|63384.6|63382.9|63362.9|63399.6|63384.6|63377.4|63357.4|463
1753368300000|2025-07-24 14:45:00|63383|63363|63377.9|63357.9|63397.8|63378.9|63375.4|63355.4|469
1753368600000|2025-07-24 14:50:00|63378.3|63358.3|63447.4|63427.4|63454|63434|63369.3|63351.6|610
1753368900000|2025-07-24 14:55:00|63448.3|63428.3|63451.6|63431.6|63474.3|63454.3|63438.3|63418.3|899
1753369200000|2025-07-24 15:00:00|63450.8|63430.8|63460.7|63440.7|63467.8|63447.8|63435.4|63418.4|730
1753369500000|2025-07-24 15:05:00|63461|63441|63452.4|63432.4|63469.8|63450.7|63441.4|63425.2|452
1753369800000|2025-07-24 15:10:00|63452.3|63432.3|63492.7|63472.7|63493.4|63473.4|63448.4|63431.3|481
1753370100000|2025-07-24 15:15:00|63492.8|63472.8|63461.2|63441.2|63508.9|63488.9|63458.7|63440.8|464
1753370400000|2025-07-24 15:20:00|63461.1|63441.1|63426.9|63406.9|63462.4|63444.6|63424.3|63404.3|437
1753370700000|2025-07-24 15:25:00|63426.6|63406.6|63398.7|63378.7|63426.6|63406.6|63389.2|63369.2|539
1753371000000|2025-07-24 15:30:00|63397.2|63377.2|63392.1|63377.1|63414.4|63396.9|63381.5|63364.2|419
1753371300000|2025-07-24 15:35:00|63394.1|63374.1|63455.4|63435.4|63462.1|63442.1|63392.7|63373.1|423
1753371600000|2025-07-24 15:40:00|63455|63435|63448.1|63428.1|63459.4|63441.2|63425.9|63408.5|363
1753371900000|2025-07-24 15:45:00|63450.5|63430.5|63439.9|63419.9|63453.7|63433.7|63420.4|63400.4|467
1753372200000|2025-07-24 15:50:00|63439.8|63419.8|63429.6|63409.6|63448.5|63428.5|63428.6|63408.6|330
1753372500000|2025-07-24 15:55:00|63429|63409|63455.4|63440.4|63456.1|63441.1|63424.6|63405.4|513
1753372800000|2025-07-24 16:00:00|63455.3|63440.3|63445.3|63425.3|63468.4|63448.4|63442.2|63423.1|466
1753373100000|2025-07-24 16:05:00|63445.5|63425.5|63422.4|63402.4|63446.2|63429|63415.7|63395.7|392
1753373400000|2025-07-24 16:10:00|63422.5|63402.5|63455.1|63435.1|63455.9|63435.9|63418|63398|436
1753373700000|2025-07-24 16:15:00|63454.7|63434.7|63459.7|63439.7|63464.2|63444.2|63443.7|63423.7|430
1753374000000|2025-07-24 16:20:00|63461.9|63441.9|63478.5|63458.5|63485.5|63465.5|63460.2|63440.2|395
1753374300000|2025-07-24 16:25:00|63478.6|63458.6|63485.1|63465.1|63499.6|63479.6|63473.6|63453.6|546
1753374600000|2025-07-24 16:30:00|63484.8|63464.8|63466|63446|63486.7|63466.7|63460.2|63440.2|489
1753374900000|2025-07-24 16:35:00|63465.8|63445.8|63468.7|63448.7|63478|63458|63463.3|63443.3|425
1753375200000|2025-07-24 16:40:00|63468.8|63448.8|63455|63435|63472.5|63452.5|63449.6|63429.6|331
1753375500000|2025-07-24 16:45:00|63455.1|63435.1|63439.6|63419.6|63461.6|63441.6|63439.5|63419.5|307
1753375800000|2025-07-24 16:50:00|63436.7|63416.7|63434.5|63414.5|63442.6|63422.6|63429.5|63409.5|367
1753376100000|2025-07-24 16:55:00|63434.6|63414.6|63471.3|63451.3|63475.5|63455.5|63433.6|63413.6|506
1753376400000|2025-07-24 17:00:00|63469.7|63449.7|63463.5|63443.5|63476.4|63456.4|63452.7|63432.7|384
1753376700000|2025-07-24 17:05:00|63463.3|63443.3|63463.3|63443.3|63482.7|63462.7|63458.3|63438.3|310
1753377000000|2025-07-24 17:10:00|63463.4|63443.4|63444.2|63424.2|63463.4|63443.4|63438.6|63418.6|245
1753377300000|2025-07-24 17:15:00|63444.4|63424.4|63449.9|63429.9|63460.8|63440.8|63443.8|63423.8|310
1753377600000|2025-07-24 17:20:00|63450.1|63430.1|63444.4|63424.4|63450.1|63430.1|63435.9|63415.9|294
1753377900000|2025-07-24 17:25:00|63444.5|63424.5|63436.7|63416.7|63445|63425|63428.1|63408.1|276
1753378200000|2025-07-24 17:30:00|63436.6|63416.6|63433.6|63413.6|63441.2|63421.2|63430.3|63410.3|218
1753378500000|2025-07-24 17:35:00|63433.7|63413.7|63420.6|63400.6|63434|63416.7|63417.4|63397.4|244
1753378800000|2025-07-24 17:40:00|63420.5|63400.5|63406.9|63386.9|63421.3|63401.3|63405.9|63385.9|232
1753379100000|2025-07-24 17:45:00|63406.8|63386.8|63412.2|63392.2|63414|63394|63388.5|63368.5|356
1753379400000|2025-07-24 17:50:00|63412.5|63392.5|63426.4|63406.4|63427.9|63407.9|63401.4|63381.4|316
1753379700000|2025-07-24 17:55:00|63426.3|63406.3|63431.5|63411.5|63435.4|63415.4|63417.4|63397.4|326
1753380000000|2025-07-24 18:00:00|63431.7|63411.7|63444.4|63424.4|63445.9|63425.9|63425.7|63405.7|304
1753380300000|2025-07-24 18:05:00|63444.3|63424.3|63456.1|63436.1|63459.8|63439.8|63442.3|63422.3|216
1753380600000|2025-07-24 18:10:00|63456.7|63436.7|63466.4|63446.4|63468.6|63448.6|63455.5|63435.5|260
1753380900000|2025-07-24 18:15:00|63466.5|63446.5|63463.8|63443.8|63470.3|63455|63463.2|63443.2|194
1753381200000|2025-07-24 18:20:00|63463.7|63443.7|63452.8|63432.8|63464.1|63444.1|63451.4|63431.4|244
1753381500000|2025-07-24 18:25:00|63453|63433|63450.9|63435.9|63457.8|63437.8|63449.2|63429.2|220
1753381800000|2025-07-24 18:30:00|63450.8|63435.8|63454.2|63434.2|63456.5|63436.5|63443.9|63424.8|261
1753382100000|2025-07-24 18:35:00|63452|63432|63453.5|63433.5|63461.5|63441.5|63451.9|63431.9|197
1753382400000|2025-07-24 18:40:00|63453.6|63433.6|63451.5|63431.5|63458.5|63438.5|63448.6|63428.6|219
1753382700000|2025-07-24 18:45:00|63452|63432|63446.1|63426.1|63455.2|63435.2|63444.5|63424.5|237
1753383000000|2025-07-24 18:50:00|63446|63426|63461.3|63441.3|63461.4|63441.4|63441.6|63421.6|262
1753383300000|2025-07-24 18:55:00|63461.5|63441.5|63453.8|63433.8|63464.1|63444.1|63446.5|63426.5|321
1753383600000|2025-07-24 19:00:00|63453.4|63433.4|63456.7|63436.7|63457.3|63437.3|63448.2|63428.2|209
1753383900000|2025-07-24 19:05:00|63456.5|63436.5|63465.9|63450.9|63466.2|63451.2|63456|63436.2|178
1753384200000|2025-07-24 19:10:00|63465.4|63450.4|63455.5|63435.5|63467.4|63450.4|63454.8|63434.8|127
1753384500000|2025-07-24 19:15:00|63455.6|63435.6|63447.5|63432.5|63455.6|63438.6|63447|63430.2|168
1753384800000|2025-07-24 19:20:00|63447.1|63432.1|63436.2|63421.2|63447.8|63432.8|63436.2|63421.2|207
1753385100000|2025-07-24 19:25:00|63436.3|63421.3|63444.9|63424.9|63444.9|63424.9|63430.6|63410.9|188
1753385400000|2025-07-24 19:30:00|63444.8|63424.8|63448.3|63428.3|63453.8|63433.8|63443.2|63423.2|232
1753385700000|2025-07-24 19:35:00|63448.4|63428.4|63453.3|63433.3|63455|63435|63446.5|63426.5|200
1753386000000|2025-07-24 19:40:00|63453.4|63433.4|63449.6|63429.6|63458.4|63438.4|63448.8|63428.8|280
1753386300000|2025-07-24 19:45:00|63450|63430|63456.9|63436.9|63458.8|63438.8|63448.7|63428.7|166
1753386600000|2025-07-24 19:50:00|63456.8|63436.8|63473.4|63453.4|63473.8|63453.8|63454.9|63434.9|268
1753386900000|2025-07-24 19:55:00|63473.6|63453.6|63495.2|63475.2|63495.8|63478.8|63469.3|63453.6|388
1753387200000|2025-07-24 20:00:00|63495|63475|63494.1|63474.1|63498.5|63483.5|63486.3|63466.3|333
1753387500000|2025-07-24 20:05:00|63493.9|63473.9|63498.9|63478.9|63500.6|63480.6|63487.6|63467.6|197
1753387800000|2025-07-24 20:10:00|63499|63479|63493.3|63473.3|63499.6|63479.6|63489.3|63469.3|246
1753388100000|2025-07-24 20:15:00|63493.2|63473.2|63494.1|63474.1|63504.9|63484.9|63493.2|63473.2|204
1753388400000|2025-07-24 20:20:00|63494|63474|63499.7|63479.7|63502.6|63482.6|63493.8|63473.8|242
1753388700000|2025-07-24 20:25:00|63499.5|63479.5|63495.8|63475.8|63505.6|63485.6|63495.8|63475.8|179
1753389000000|2025-07-24 20:30:00|63495.3|63475.3|63517.3|63497.3|63517.6|63497.6|63489.9|63469.9|339
1753389300000|2025-07-24 20:35:00|63517.4|63497.4|63538.6|63518.6|63539.8|63519.8|63513.1|63493.1|371
1753389600000|2025-07-24 20:40:00|63538.5|63518.5|63530|63510|63540|63520|63521.4|63501.4|268
1753389900000|2025-07-24 20:45:00|63529.9|63509.9|63565|63545|63566.1|63546.1|63529.9|63509.9|332
1753390200000|2025-07-24 20:50:00|63564.9|63544.9|63554|63534|63564.9|63544.9|63553.9|63533.9|293
1753390500000|2025-07-24 20:55:00|63555|63533.1|63577.3|63491.7|63579.5|63533.2|63527.1|63484.8|548
1753390800000|2025-07-24 21:00:00|63578.3|63503.5|63603|63541.4|63626.6|63589.1|63573.2|63491.6|144
1753391100000|2025-07-24 21:05:00|63599.7|63541|63598.2|63533.1|63605.3|63563.4|63588.9|63530.7|147
1753391400000|2025-07-24 21:10:00|63603.8|63532.1|63585.3|63543.4|63605.7|63552.6|63583.7|63524.3|264
1753391700000|2025-07-24 21:15:00|63584.2|63543.3|63575.7|63538.9|63584.2|63545.6|63574.3|63537.5|164
1753392000000|2025-07-24 21:20:00|63575.5|63538.7|63579.8|63539.6|63582.6|63545.9|63568.7|63538.3|90
1753392300000|2025-07-24 21:25:00|63580|63539.7|63580.6|63538.5|63584.6|63543.5|63578.5|63537.8|80
1753392600000|2025-07-24 21:30:00|63581.5|63538.4|63586.1|63537.6|63590.4|63540.1|63577.9|63533|85
1753392900000|2025-07-24 21:35:00|63586|63537.5|63582.8|63537.3|63586.1|63538.1|63579.3|63536.3|112
1753393200000|2025-07-24 21:40:00|63579.4|63537.2|63571.6|63514.2|63585.1|63540.9|63571.6|63514.2|171
1753393500000|2025-07-24 21:45:00|63571.4|63514|63559.5|63514|63577.6|63516|63558.8|63504.6|232
1753393800000|2025-07-24 21:50:00|63557.9|63515.4|63552.8|63512.4|63558.8|63518.5|63541.2|63509.8|232
1753394100000|2025-07-24 21:55:00|63552.6|63512.3|63559.8|63517.3|63570.4|63519.9|63543.4|63495.6|218
1753394400000|2025-07-24 22:00:00|63558|63516.3|63558.1|63519.7|63579.3|63530.7|63557|63501.4|437
1753394700000|2025-07-24 22:05:00|63558|63520.1|63554.1|63533|63568.8|63543.4|63549.2|63520.1|295
1753395000000|2025-07-24 22:10:00|63554.2|63533.1|63552|63532|63555.1|63534.6|63547.1|63527.1|157
1753395300000|2025-07-24 22:15:00|63553.9|63533.9|63549.9|63529.9|63556.6|63536.6|63547|63527|95
1753395600000|2025-07-24 22:20:00|63549.8|63529.8|63544.1|63524.1|63551.8|63531.8|63544|63524|154
1753395900000|2025-07-24 22:25:00|63544|63524|63542.2|63522.2|63547|63526.4|63541.4|63521.4|154
1753396200000|2025-07-24 22:30:00|63542|63522|63538.7|63518.7|63543.4|63523.4|63537.4|63517.4|117
1753396500000|2025-07-24 22:35:00|63538.8|63518.8|63539.1|63519.1|63542.7|63522.7|63538.7|63518.7|80
1753396800000|2025-07-24 22:40:00|63539|63519|63539.2|63519.2|63541.5|63521.5|63537.8|63517.8|83
1753397100000|2025-07-24 22:45:00|63539.1|63519.1|63529.4|63509.4|63539.4|63519.4|63527|63507|136
1753397400000|2025-07-24 22:50:00|63529.3|63509.3|63530.2|63510.2|63531.3|63511.3|63523.3|63503.3|112
1753397700000|2025-07-24 22:55:00|63530.1|63510.1|63526.4|63506.4|63530.1|63510.1|63520.3|63500.3|119
1753398000000|2025-07-24 23:00:00|63526.1|63506.1|63515.9|63495.9|63526.7|63506.7|63514|63494|137
1753398300000|2025-07-24 23:05:00|63516.2|63496.2|63512.7|63492.7|63518.3|63498.3|63511.4|63491.4|87
1753398600000|2025-07-24 23:10:00|63512.6|63492.6|63515.8|63495.8|63519.3|63499.3|63510.3|63490.3|119
1753398900000|2025-07-24 23:15:00|63515.9|63495.9|63517.6|63497.6|63518.4|63498.4|63511.7|63491.7|111
1753399200000|2025-07-24 23:20:00|63517.7|63497.7|63513.9|63493.9|63518|63498|63511.1|63491.1|138
1753399500000|2025-07-24 23:25:00|63514|63494|63519.5|63499.5|63519.9|63499.9|63507.1|63487.1|145
1753399800000|2025-07-24 23:30:00|63519.7|63499.7|63538.8|63518.8|63538.8|63518.8|63516.7|63496.7|192
1753400100000|2025-07-24 23:35:00|63538.7|63518.7|63513.4|63493.4|63539|63519|63513.4|63493.4|159
1753400400000|2025-07-24 23:40:00|63512.8|63492.8|63512|63492|63515.8|63495.8|63510.4|63490.4|105
1753400700000|2025-07-24 23:45:00|63511.9|63491.9|63510.7|63490.7|63511.9|63491.9|63502|63482|166
1753401000000|2025-07-24 23:50:00|63510.6|63490.6|63505.6|63485.6|63513.6|63493.6|63499|63479|174
1753401300000|2025-07-24 23:55:00|63505.7|63485.7|63512.8|63492.8|63514.1|63494.1|63504.6|63484.6|237
1753401600000|2025-07-25 00:00:00|63513.2|63493.2|63520.3|63500.3|63524.7|63504.7|63494.8|63474.8|400
1753401900000|2025-07-25 00:05:00|63520.4|63500.4|63529.4|63509.4|63542.9|63522.9|63516.6|63496.6|310
1753402200000|2025-07-25 00:10:00|63529.3|63509.3|63536.2|63516.2|63544.9|63524.9|63528.9|63508.9|314
1753402500000|2025-07-25 00:15:00|63536.3|63516.3|63525.3|63505.3|63536.6|63516.6|63522.8|63502.8|232
1753402800000|2025-07-25 00:20:00|63525.4|63505.4|63521.4|63501.4|63532.1|63512.1|63519.5|63499.5|198
1753403100000|2025-07-25 00:25:00|63521.2|63501.2|63514|63494|63521.7|63501.7|63511.9|63491.9|183
1753403400000|2025-07-25 00:30:00|63514.1|63494.1|63501.6|63481.6|63519|63499|63500.7|63480.7|312
1753403700000|2025-07-25 00:35:00|63501.5|63481.5|63499.8|63479.8|63503.6|63483.6|63497.3|63477.3|231
1753404000000|2025-07-25 00:40:00|63499.7|63479.7|63497.5|63477.5|63504.3|63484.3|63495.7|63475.7|211
1753404300000|2025-07-25 00:45:00|63495.4|63475.4|63513.8|63493.8|63519.4|63499.4|63491.8|63471.8|243
1753404600000|2025-07-25 00:50:00|63513.9|63493.9|63528.7|63508.7|63530.1|63510.1|63513.6|63493.6|478
1753404900000|2025-07-25 00:55:00|63530.6|63510.6|63515.1|63495.1|63534.3|63514.3|63513.7|63493.7|344
1753405200000|2025-07-25 01:00:00|63513.9|63493.9|63502.5|63482.5|63515.4|63495.4|63492.5|63472.5|374
1753405500000|2025-07-25 01:05:00|63502.4|63482.4|63521.1|63501.1|63524.5|63504.5|63494.1|63474.1|279
1753405800000|2025-07-25 01:10:00|63521.5|63501.5|63561.4|63541.4|63561.8|63541.8|63518.8|63498.8|331
1753406100000|2025-07-25 01:15:00|63561.3|63541.3|63565.4|63545.4|63570.6|63550.6|63555.9|63535.9|311
1753406400000|2025-07-25 01:20:00|63561.7|63541.7|63557|63537|63569|63549|63551.4|63531.4|297
1753406700000|2025-07-25 01:25:00|63556.7|63536.7|63569.8|63549.8|63579.4|63559.4|63556.5|63536.5|311
1753407000000|2025-07-25 01:30:00|63569.7|63549.7|63575.2|63555.2|63577.2|63557.2|63562.8|63542.8|310
1753407300000|2025-07-25 01:35:00|63575.1|63555.1|63583.2|63563.2|63583.5|63563.5|63569.4|63549.4|299
1753407600000|2025-07-25 01:40:00|63583.3|63563.3|63575.3|63555.3|63594.1|63574.1|63574.7|63554.7|302
1753407900000|2025-07-25 01:45:00|63575.2|63555.2|63575.5|63555.5|63582.4|63562.4|63574.7|63554.7|255
1753408200000|2025-07-25 01:50:00|63576.1|63556.1|63582.8|63562.8|63596.9|63576.9|63572.3|63552.3|300
1753408500000|2025-07-25 01:55:00|63582.6|63562.6|63576.3|63556.3|63582.6|63562.6|63569.5|63549.5|401
1753408800000|2025-07-25 02:00:00|63576.5|63556.5|63581.1|63561.1|63586|63566|63572.4|63552.4|303
1753409100000|2025-07-25 02:05:00|63581|63561|63583.2|63563.2|63593.4|63573.4|63580.3|63560.3|301
1753409400000|2025-07-25 02:10:00|63583.1|63563.1|63575.1|63555.1|63588.1|63568.1|63574.5|63554.5|269
1753409700000|2025-07-25 02:15:00|63575|63555|63582.4|63562.4|63585.9|63565.9|63573|63553|218
1753410000000|2025-07-25 02:20:00|63582.5|63562.5|63588.3|63568.3|63588.6|63568.6|63576.9|63556.9|202
1753410300000|2025-07-25 02:25:00|63588.4|63568.4|63580.2|63560.2|63593.7|63573.7|63580.2|63560.2|223
1753410600000|2025-07-25 02:30:00|63580.3|63560.3|63589.5|63569.5|63592.7|63572.7|63579.6|63559.6|225
1753410900000|2025-07-25 02:35:00|63589.6|63569.6|63593.2|63573.2|63593.6|63573.6|63587.5|63567.5|203
1753411200000|2025-07-25 02:40:00|63593.1|63573.1|63608.8|63588.8|63609.3|63589.3|63591.9|63571.9|263
1753411500000|2025-07-25 02:45:00|63609|63589|63605.9|63585.9|63626.1|63606.1|63604.7|63584.7|307
1753411800000|2025-07-25 02:50:00|63605.8|63585.8|63599.2|63579.2|63607.7|63587.7|63597.5|63577.5|227
1753412100000|2025-07-25 02:55:00|63599.1|63579.1|63597.1|63577.1|63605.7|63585.7|63593.3|63573.3|244
1753412400000|2025-07-25 03:00:00|63597.2|63577.2|63595.3|63575.3|63605.8|63585.8|63591.5|63571.5|254
1753412700000|2025-07-25 03:05:00|63596.6|63576.6|63604.5|63584.5|63608|63588|63594.7|63574.7|244
1753413000000|2025-07-25 03:10:00|63604.7|63584.7|63605.7|63585.7|63609.9|63589.9|63600.4|63580.4|206
1753413300000|2025-07-25 03:15:00|63605|63585|63601|63581|63608.8|63588.8|63596.3|63576.3|157
1753413600000|2025-07-25 03:20:00|63600.2|63580.2|63602.3|63582.3|63606.1|63586.1|63599|63579|250
1753413900000|2025-07-25 03:25:00|63601.5|63581.5|63602.2|63582.2|63611.2|63591.2|63601.2|63581.2|249
1753414200000|2025-07-25 03:30:00|63602.1|63582.1|63589.4|63569.4|63603.5|63583.5|63587|63567|168
1753414500000|2025-07-25 03:35:00|63589.3|63569.3|63583.7|63563.7|63589.5|63569.5|63580.4|63560.4|236
1753414800000|2025-07-25 03:40:00|63583.8|63563.8|63573.9|63553.9|63584.9|63564.9|63572.1|63552.1|191
1753415100000|2025-07-25 03:45:00|63573.2|63553.2|63569.9|63549.9|63573.3|63553.3|63568.4|63548.4|164
1753415400000|2025-07-25 03:50:00|63570.1|63550.1|63573.9|63553.9|63575.8|63555.8|63565.6|63545.6|205
1753415700000|2025-07-25 03:55:00|63574.9|63554.9|63580.5|63560.5|63580.5|63560.5|63574.1|63554.1|218
1753416000000|2025-07-25 04:00:00|63580.7|63560.7|63570.6|63550.6|63583.6|63563.6|63564.2|63544.2|244
1753416300000|2025-07-25 04:05:00|63570.5|63550.5|63565.1|63545.1|63570.5|63550.5|63560.6|63540.6|149
1753416600000|2025-07-25 04:10:00|63565|63545|63563.2|63543.2|63569.7|63549.7|63560.6|63540.6|199
1753416900000|2025-07-25 04:15:00|63563.1|63543.1|63579.7|63559.7|63579.8|63559.8|63563.1|63543.1|154
1753417200000|2025-07-25 04:20:00|63579.2|63559.2|63589|63569|63589|63569|63578.1|63558.1|134
1753417500000|2025-07-25 04:25:00|63588.9|63568.9|63586.6|63566.6|63589.7|63569.7|63585.7|63565.7|100
1753417800000|2025-07-25 04:30:00|63586.5|63566.5|63585.9|63565.9|63588.5|63568.5|63579.6|63559.6|261
1753418100000|2025-07-25 04:35:00|63587.4|63567.4|63609.2|63589.2|63609.3|63589.3|63587.4|63567.4|232
1753418400000|2025-07-25 04:40:00|63609.3|63589.3|63601.6|63581.6|63625.1|63605.1|63598.4|63578.4|294
1753418700000|2025-07-25 04:45:00|63601.4|63581.4|63595.1|63575.1|63601.4|63581.4|63594.9|63574.9|154
1753419000000|2025-07-25 04:50:00|63595|63575|63587.5|63567.5|63595|63575|63583.4|63563.4|288
1753419300000|2025-07-25 04:55:00|63587.6|63567.6|63593.8|63573.8|63595.4|63575.4|63580.5|63560.5|238
1753419600000|2025-07-25 05:00:00|63594|63574|63582.1|63562.1|63594.1|63574.1|63581.8|63561.8|321
1753419900000|2025-07-25 05:05:00|63582|63562|63592.2|63572.2|63593|63573|63581.2|63561.2|201
1753420200000|2025-07-25 05:10:00|63592.5|63572.5|63593.5|63573.5|63608.3|63588.3|63592.3|63572.3|334
1753420500000|2025-07-25 05:15:00|63593.6|63573.6|63601.5|63581.5|63603.3|63583.3|63590.8|63570.8|142
1753420800000|2025-07-25 05:20:00|63601.6|63581.6|63584.1|63564.1|63602.1|63582.1|63584|63564|196
1753421100000|2025-07-25 05:25:00|63584.2|63564.2|63583.6|63563.6|63588.8|63568.8|63580.4|63560.4|286
1753421400000|2025-07-25 05:30:00|63583.7|63563.7|63588.7|63568.7|63592.3|63572.3|63576|63556|257
1753421700000|2025-07-25 05:35:00|63588.6|63568.6|63569|63549|63589.5|63569.5|63563|63543|239
1753422000000|2025-07-25 05:40:00|63569.1|63549.1|63564.1|63544.1|63573.8|63553.8|63558.8|63538.8|235
1753422300000|2025-07-25 05:45:00|63564|63544|63567|63547|63575.4|63555.4|63564|63544|204
1753422600000|2025-07-25 05:50:00|63566.8|63546.8|63562.6|63542.6|63569.5|63549.5|63561.1|63541.1|225
1753422900000|2025-07-25 05:55:00|63562.4|63542.4|63553.8|63533.8|63564.4|63544.4|63541.8|63521.8|541
1753423200000|2025-07-25 06:00:00|63553.9|63533.9|63536.8|63516.8|63560.8|63540.8|63536.4|63516.4|392
1753423500000|2025-07-25 06:05:00|63536.6|63516.6|63559.6|63539.6|63559.6|63539.6|63523.6|63503.6|336
1753423800000|2025-07-25 06:10:00|63559.8|63539.8|63552.8|63532.8|63580.7|63560.7|63545.3|63528.3|407
1753424100000|2025-07-25 06:15:00|63552.9|63532.9|63545.6|63525.6|63555.6|63535.6|63540|63520|438
1753424400000|2025-07-25 06:20:00|63546.9|63526.9|63556.6|63536.6|63560.2|63540.2|63542.7|63522.7|471
1753424700000|2025-07-25 06:25:00|63557.3|63537.3|63540.2|63520.2|63565.2|63545.2|63536.9|63516.9|511
1753425000000|2025-07-25 06:30:00|63539.6|63519.6|63499.2|63479.2|63541.4|63524.3|63498.2|63478.2|511
1753425300000|2025-07-25 06:35:00|63499.4|63479.4|63486.5|63466.5|63502.5|63482.5|63476.9|63458.2|577
1753425600000|2025-07-25 06:40:00|63486.6|63466.6|63491.8|63471.8|63498.6|63478.6|63483.7|63464|424
1753425900000|2025-07-25 06:45:00|63491.7|63471.7|63515.5|63495.5|63518.4|63498.4|63491.1|63471.1|432
1753426200000|2025-07-25 06:50:00|63515.6|63495.6|63529.8|63514.8|63535.6|63516.2|63513|63493|491
1753426500000|2025-07-25 06:55:00|63526.8|63511.8|63549.4|63529.4|63555.1|63536.4|63526.8|63511.1|656
1753426800000|2025-07-25 07:00:00|63549|63529|63530.4|63515.4|63549.1|63529.1|63523.8|63508|562
1753427100000|2025-07-25 07:05:00|63530.2|63515.2|63523.9|63508.9|63536.5|63518.4|63508.6|63493.1|496
1753427400000|2025-07-25 07:10:00|63523.7|63508.7|63507.7|63487.7|63540.5|63520.5|63505.2|63485.2|478
1753427700000|2025-07-25 07:15:00|63507.2|63487.2|63511|63491|63522.2|63502.2|63488.6|63470.3|527
1753428000000|2025-07-25 07:20:00|63512|63492|63515.4|63495.4|63534.3|63514.3|63511.6|63491.6|465
1753428300000|2025-07-25 07:25:00|63515.6|63495.6|63523.9|63503.9|63533.7|63516.9|63515.6|63495.6|478
1753428600000|2025-07-25 07:30:00|63524|63504|63505.2|63490.2|63529.3|63509.3|63505.1|63486.9|508
1753428900000|2025-07-25 07:35:00|63505.3|63490.3|63508.9|63488.9|63510.6|63491.7|63486.1|63466.1|494
1753429200000|2025-07-25 07:40:00|63509|63489|63503.8|63483.8|63513.8|63495.5|63489.2|63469.2|530
1753429500000|2025-07-25 07:45:00|63504.1|63484.1|63513.4|63493.4|63522.8|63504.5|63494.1|63474.1|492
1753429800000|2025-07-25 07:50:00|63513.2|63493.2|63529.5|63514.5|63539.2|63521.5|63509.5|63491.9|447
1753430100000|2025-07-25 07:55:00|63529.4|63514.4|63520.4|63500.4|63533.5|63515.2|63511.4|63491.4|524
1753430400000|2025-07-25 08:00:00|63521.3|63501.3|63526|63506|63526|63506|63493.5|63473.5|539
1753430700000|2025-07-25 08:05:00|63525.8|63505.8|63539.8|63519.8|63545.3|63525.9|63512|63492|625
1753431000000|2025-07-25 08:10:00|63540.4|63520.4|63570.2|63550.2|63580.8|63562.4|63532.2|63512.2|599
1753431300000|2025-07-25 08:15:00|63570.3|63550.3|63568.8|63548.8|63582.8|63562.8|63562.2|63542.2|521
1753431600000|2025-07-25 08:20:00|63568.9|63548.9|63573.1|63553.1|63576|63556|63566.3|63546.3|488
1753431900000|2025-07-25 08:25:00|63573.2|63553.2|63557.1|63537.1|63576.9|63556.9|63551.7|63531.7|448
1753432200000|2025-07-25 08:30:00|63556.9|63536.9|63537|63517|63559.1|63539.1|63531.6|63511.6|472
1753432500000|2025-07-25 08:35:00|63537.2|63517.2|63538.1|63518.1|63556.5|63536.5|63531.4|63511.4|473
1753432800000|2025-07-25 08:40:00|63537.9|63517.9|63546.4|63526.4|63547.9|63527.9|63529.7|63509.7|459
1753433100000|2025-07-25 08:45:00|63546.3|63526.3|63551.9|63531.9|63555.8|63535.8|63542.9|63522.9|376
1753433400000|2025-07-25 08:50:00|63552.2|63532.2|63563.9|63543.9|63569.6|63554.6|63549.3|63529.3|378
1753433700000|2025-07-25 08:55:00|63563.7|63543.7|63571.3|63556.3|63581.1|63564|63562.3|63543.7|432
1753434000000|2025-07-25 09:00:00|63571.6|63556.6|63586.4|63566.4|63591.3|63571.3|63571|63551.9|429
1753434300000|2025-07-25 09:05:00|63586.1|63566.1|63627.9|63607.9|63628.8|63609.9|63581.6|63563|550
1753434600000|2025-07-25 09:10:00|63627|63607|63613|63593|63629.5|63609.5|63603.6|63583.6|483
1753434900000|2025-07-25 09:15:00|63613.8|63593.8|63619.3|63599.3|63627.5|63607.5|63597.4|63577.4|466
1753435200000|2025-07-25 09:20:00|63619.6|63599.6|63599.7|63579.7|63619.7|63599.7|63592.9|63572.9|339
1753435500000|2025-07-25 09:25:00|63599.6|63579.6|63608.4|63588.4|63611.2|63594.4|63598|63579.2|348
1753435800000|2025-07-25 09:30:00|63609.5|63589.5|63597.5|63577.5|63617.3|63597.3|63591.4|63571.4|431
1753436100000|2025-07-25 09:35:00|63597.4|63577.4|63599.5|63584.5|63608.1|63590.6|63597.1|63577.1|275
1753436400000|2025-07-25 09:40:00|63599.6|63584.6|63605.7|63590.7|63611.6|63593.6|63599.2|63584.2|248
1753436700000|2025-07-25 09:45:00|63606|63591|63612.8|63592.8|63613.7|63598.4|63602.8|63586.4|318
1753437000000|2025-07-25 09:50:00|63612.9|63592.9|63617.7|63597.7|63627.3|63607.3|63609.6|63589.6|337
1753437300000|2025-07-25 09:55:00|63617.8|63597.8|63615|63600|63623.5|63608.5|63611.8|63591.8|336
1753437600000|2025-07-25 10:00:00|63615.1|63600.1|63609.7|63589.7|63624.4|63609.4|63606.9|63589.5|325
1753437900000|2025-07-25 10:05:00|63609.6|63589.6|63612.2|63597.2|63612.9|63597.2|63602.8|63585.5|237
1753438200000|2025-07-25 10:10:00|63612.1|63597.1|63607.2|63592.2|63613.8|63598.8|63605.7|63589.3|276
1753438500000|2025-07-25 10:15:00|63607.3|63592.3|63621.3|63606.3|63621.5|63606.5|63605.4|63590.4|346
1753438800000|2025-07-25 10:20:00|63621.4|63606.4|63631.9|63616.9|63637.5|63622.4|63621.3|63606.3|411
1753439100000|2025-07-25 10:25:00|63632|63617|63615.8|63600.8|63635|63618.4|63603.3|63586.5|406
1753439400000|2025-07-25 10:30:00|63615.7|63600.7|63605.9|63590.9|63628.7|63610.1|63605.8|63590.8|453
1753439700000|2025-07-25 10:35:00|63606|63591|63612.2|63592.2|63613.7|63598.4|63605.1|63586|340
1753440000000|2025-07-25 10:40:00|63612.3|63592.3|63620.2|63600.2|63630.1|63610.1|63612.3|63592.3|311
1753440300000|2025-07-25 10:45:00|63620.3|63600.3|63636.1|63621.1|63642.3|63627.3|63617.1|63597.1|329
1753440600000|2025-07-25 10:50:00|63636.2|63621.2|63647.5|63632.5|63671.9|63656.5|63636.2|63621.2|465
1753440900000|2025-07-25 10:55:00|63647.4|63632.4|63651|63636|63653.6|63638.6|63634.5|63619.5|413
1753441200000|2025-07-25 11:00:00|63651.2|63636.2|63641.9|63626.9|63666.7|63651.5|63639.6|63619.6|361
1753441500000|2025-07-25 11:05:00|63641.7|63626.7|63654.7|63634.7|63657.5|63638.9|63640|63625|315
1753441800000|2025-07-25 11:10:00|63654.9|63634.9|63686.3|63671.3|63696.7|63680.3|63652.1|63634.8|506
1753442100000|2025-07-25 11:15:00|63685.8|63670.8|63707.2|63687.2|63710.6|63693.8|63685.7|63668.2|512
1753442400000|2025-07-25 11:20:00|63706.9|63686.9|63723|63708|63743.6|63723.6|63704.4|63685.6|481
1753442700000|2025-07-25 11:25:00|63723.1|63708.1|63735.9|63715.9|63738.1|63718.1|63709.4|63690.7|395
1753443000000|2025-07-25 11:30:00|63736.1|63716.1|63710.5|63690.5|63737.9|63717.9|63709.5|63690.2|403
1753443300000|2025-07-25 11:35:00|63709.6|63689.6|63710.8|63690.8|63721.6|63706.4|63703.9|63685|347
1753443600000|2025-07-25 11:40:00|63710.6|63690.6|63700|63680|63721.1|63701.1|63694.1|63674.1|345
1753443900000|2025-07-25 11:45:00|63698.3|63678.3|63687.4|63667.4|63702.9|63686.2|63687.3|63667.3|355
1753444200000|2025-07-25 11:50:00|63687.1|63667.1|63685.6|63665.6|63688.4|63671.4|63672.9|63652.9|428
1753444500000|2025-07-25 11:55:00|63685.7|63665.7|63690.8|63675.8|63693.1|63678.1|63669.6|63652.1|580
1753444800000|2025-07-25 12:00:00|63690.6|63675.6|63682.8|63662.8|63704.1|63689.1|63679.9|63659.9|489
1753445100000|2025-07-25 12:05:00|63682.7|63662.7|63675.4|63655.4|63684.1|63669.1|63671.7|63651.7|324
1753445400000|2025-07-25 12:10:00|63675.3|63655.3|63674.3|63659.3|63680.5|63665|63667.3|63651.8|271
1753445700000|2025-07-25 12:15:00|63674|63659|63670.8|63650.8|63674.9|63659.3|63666.5|63646.9|328
1753446000000|2025-07-25 12:20:00|63671|63651|63670.3|63650.3|63682.9|63665.4|63666.5|63646.5|483
1753446300000|2025-07-25 12:25:00|63670.4|63650.4|63684.3|63664.3|63684.3|63664.3|63659.4|63639.4|431
1753446600000|2025-07-25 12:30:00|63686|63666|63682.7|63662.7|63700.3|63680.3|63671.4|63651.4|372
1753446900000|2025-07-25 12:35:00|63682.4|63662.4|63700.9|63685.9|63701.3|63686.3|63682.4|63662.4|475
1753447200000|2025-07-25 12:40:00|63700.6|63685.6|63704.7|63689.7|63721.2|63705.3|63698.5|63683.5|582
1753447500000|2025-07-25 12:45:00|63704.6|63689.6|63733.2|63713.2|63744.3|63724.3|63692.7|63672.7|654
1753447800000|2025-07-25 12:50:00|63733.3|63713.3|63712.8|63692.8|63737.7|63717.7|63703.9|63683.9|556
1753448100000|2025-07-25 12:55:00|63712.6|63692.6|63708.2|63688.2|63726.6|63711.6|63703.3|63683.3|494
1753448400000|2025-07-25 13:00:00|63706.4|63686.4|63706.5|63686.5|63714.2|63694.2|63690.2|63671.4|574
1753448700000|2025-07-25 13:05:00|63706.1|63686.1|63690.3|63670.3|63790|63770|63669.6|63649.6|1002
1753449000000|2025-07-25 13:10:00|63690|63670|63749.8|63729.8|63753.5|63733.5|63680.7|63660.7|786
1753449300000|2025-07-25 13:15:00|63751.1|63731.1|63679.3|63659.3|63755.4|63737.7|63675.2|63655.2|761
1753449600000|2025-07-25 13:20:00|63679.2|63659.2|63678.8|63658.8|63694|63674|63643.6|63623.6|844
1753449900000|2025-07-25 13:25:00|63676.1|63656.1|63684.1|63664.1|63691.9|63671.9|63670.2|63650.3|519
1753450200000|2025-07-25 13:30:00|63684.2|63664.2|63723.4|63708.4|63728.6|63710.8|63676.7|63661.1|659
1753450500000|2025-07-25 13:35:00|63726.4|63706.4|63725|63705|63731.1|63711.1|63696.5|63679.6|582
1753450800000|2025-07-25 13:40:00|63724.6|63704.6|63764.4|63744.4|63778.1|63760.4|63711.9|63691.9|674
1753451100000|2025-07-25 13:45:00|63764.2|63744.2|63746.6|63726.6|63769.4|63751.5|63727.7|63707.7|704
1753451400000|2025-07-25 13:50:00|63746.7|63726.7|63703.7|63683.7|63752.2|63732.6|63696.1|63676.1|725
1753451700000|2025-07-25 13:55:00|63703.5|63683.5|63687|63667|63716.2|63696.2|63681.1|63662.5|791
1753452000000|2025-07-25 14:00:00|63688.2|63668.2|63673.8|63653.8|63688.2|63671.1|63651.7|63631.7|697
1753452300000|2025-07-25 14:05:00|63673.9|63653.9|63657.2|63637.2|63678.5|63658.5|63641.5|63622.6|564
1753452600000|2025-07-25 14:10:00|63658.1|63638.1|63654.3|63634.3|63669.9|63652.9|63645.8|63625.8|482
1753452900000|2025-07-25 14:15:00|63655.3|63635.3|63631.1|63611.1|63659.9|63641.9|63629.6|63609.6|565
1753453200000|2025-07-25 14:20:00|63627.6|63607.6|63615.1|63595.1|63654.5|63634.5|63614|63594|582
1753453500000|2025-07-25 14:25:00|63615.3|63595.3|63624.1|63604.1|63626.4|63606.4|63612.8|63592.8|489
1753453800000|2025-07-25 14:30:00|63626.7|63606.7|63643.5|63623.5|63651.7|63631.7|63622.2|63603.4|505
1753454100000|2025-07-25 14:35:00|63643.6|63623.6|63640|63620|63644.4|63624.4|63618.5|63598.5|546
1753454400000|2025-07-25 14:40:00|63641.1|63621.1|63640.1|63620.1|63661.8|63641.8|63631.6|63611.6|557
1753454700000|2025-07-25 14:45:00|63640|63620|63644.1|63624.1|63648.3|63628.5|63627.7|63607.7|491
1753455000000|2025-07-25 14:50:00|63643.8|63623.8|63655.7|63635.7|63660.3|63640.3|63641.9|63621.9|521
1753455300000|2025-07-25 14:55:00|63656|63636|63644.3|63629.3|63659|63639|63636.4|63621.4|631
1753455600000|2025-07-25 15:00:00|63645.7|63630.7|63643.2|63628.2|63650.4|63635.4|63635.6|63620.6|615
1753455900000|2025-07-25 15:05:00|63643.1|63628.1|63652.9|63637.9|63684.4|63669.4|63643.1|63625.6|524
1753456200000|2025-07-25 15:10:00|63652.3|63637.3|63642.2|63627.2|63654.7|63639.7|63628.2|63611.7|412
1753456500000|2025-07-25 15:15:00|63642.4|63627.4|63621.7|63606.7|63651.5|63634.5|63618.2|63603.2|396
1753456800000|2025-07-25 15:20:00|63622.1|63607.1|63612.6|63592.6|63635.3|63620.3|63611.6|63591.6|421
1753457100000|2025-07-25 15:25:00|63612.4|63592.4|63601.9|63581.9|63619.5|63599.5|63595|63576.8|548
1753457400000|2025-07-25 15:30:00|63601.6|63581.6|63610.9|63595.9|63627.5|63607.5|63601.6|63581.6|430
1753457700000|2025-07-25 15:35:00|63609|63594|63645.9|63625.9|63660|63640|63609|63594|479
1753458000000|2025-07-25 15:40:00|63643.9|63623.9|63652.1|63632.1|63663.9|63643.9|63640.4|63620.4|483
1753458300000|2025-07-25 15:45:00|63652.2|63632.2|63658.6|63638.6|63664|63644|63642.4|63623.9|371
1753458600000|2025-07-25 15:50:00|63658.8|63638.8|63655.2|63635.2|63668.4|63648.4|63652.4|63632.4|324
1753458900000|2025-07-25 15:55:00|63655.3|63635.3|63648.7|63628.7|63656.5|63636.5|63637.9|63617.9|417
1753459200000|2025-07-25 16:00:00|63648.6|63628.6|63669.4|63649.4|63672.4|63652.4|63641.4|63621.4|477
1753459500000|2025-07-25 16:05:00|63669.5|63649.5|63673.2|63653.2|63678.5|63658.5|63655.6|63635.6|452
1753459800000|2025-07-25 16:10:00|63673.3|63653.3|63674.7|63654.7|63691.9|63671.9|63650.2|63630.2|537
1753460100000|2025-07-25 16:15:00|63672|63652|63679.3|63659.3|63694.5|63674.5|63670.5|63650.5|499
1753460400000|2025-07-25 16:20:00|63679.5|63659.5|63683.1|63663.1|63695|63675|63673.7|63653.7|413
1753460700000|2025-07-25 16:25:00|63683.4|63663.4|63671.8|63651.8|63684.9|63664.9|63667.4|63647.4|414
1753461000000|2025-07-25 16:30:00|63671.6|63651.6|63674.4|63654.4|63681.5|63661.5|63666.5|63646.5|331
1753461300000|2025-07-25 16:35:00|63674.6|63654.6|63661|63641|63680.7|63662.5|63660.1|63640.1|315
1753461600000|2025-07-25 16:40:00|63661.1|63641.1|63652.9|63632.9|63663.2|63643.2|63649.8|63629.8|376
1753461900000|2025-07-25 16:45:00|63652.8|63632.8|63645.2|63625.2|63652.9|63632.9|63639.2|63619.2|331
1753462200000|2025-07-25 16:50:00|63645.3|63625.3|63649.1|63629.1|63651.1|63631.1|63639.2|63619.2|317
1753462500000|2025-07-25 16:55:00|63649|63629|63648|63628|63654.1|63634.1|63642.6|63622.6|427
1753462800000|2025-07-25 17:00:00|63648.5|63628.5|63642.3|63622.3|63648.8|63628.8|63637.9|63617.9|343
1753463100000|2025-07-25 17:05:00|63642.4|63622.4|63645.3|63625.3|63645.9|63625.9|63634.2|63614.2|334
1753463400000|2025-07-25 17:10:00|63645.1|63625.1|63641.9|63621.9|63647.5|63627.5|63632.3|63615.1|243
1753463700000|2025-07-25 17:15:00|63642.2|63622.2|63649|63629|63649|63629|63639.8|63619.8|219
1753464000000|2025-07-25 17:20:00|63648.4|63628.4|63629.1|63609.1|63648.4|63628.4|63624.3|63604.3|240
1753464300000|2025-07-25 17:25:00|63629|63609|63623.5|63603.5|63629.4|63609.4|63619.7|63599.7|251
1753464600000|2025-07-25 17:30:00|63624.4|63604.4|63612.8|63592.8|63627.2|63607.2|63612.3|63592.3|269
1753464900000|2025-07-25 17:35:00|63613|63593|63595.2|63575.2|63613|63593|63591.1|63571.1|335
1753465200000|2025-07-25 17:40:00|63596.3|63576.3|63605|63585|63608.3|63591.1|63596.3|63576.3|291
1753465500000|2025-07-25 17:45:00|63605.1|63585.1|63607.7|63587.7|63609.3|63589.3|63599.4|63579.4|221
1753465800000|2025-07-25 17:50:00|63608.2|63588.2|63613|63593|63614.9|63594.9|63605.3|63585.3|205
1753466100000|2025-07-25 17:55:00|63613.1|63593.1|63608|63588|63615.8|63595.8|63602.1|63582.1|246
1753466400000|2025-07-25 18:00:00|63607.9|63587.9|63606|63586|63611.6|63591.6|63594.8|63574.8|359
1753466700000|2025-07-25 18:05:00|63606.4|63586.4|63589.5|63569.5|63606.5|63586.5|63588.7|63568.7|266
1753467000000|2025-07-25 18:10:00|63589.4|63569.4|63594.1|63574.1|63594.6|63574.6|63586|63566|319
1753467300000|2025-07-25 18:15:00|63593.9|63573.9|63598|63578|63598.4|63578.4|63590.9|63570.9|228
1753467600000|2025-07-25 18:20:00|63598.1|63578.1|63595.3|63575.3|63603.3|63583.3|63593.2|63573.2|268
1753467900000|2025-07-25 18:25:00|63595.4|63575.4|63579.8|63559.8|63596.1|63576.1|63579|63559|222
1753468200000|2025-07-25 18:30:00|63581.1|63561.1|63597.2|63577.2|63597.5|63577.5|63578.3|63558.3|217
1753468500000|2025-07-25 18:35:00|63597.3|63577.3|63590.7|63570.7|63604.6|63584.6|63589|63569|215
1753468800000|2025-07-25 18:40:00|63590.8|63570.8|63590.4|63570.4|63595.4|63575.4|63586.9|63566.9|216
1753469100000|2025-07-25 18:45:00|63590.3|63570.3|63571.7|63551.7|63595.6|63575.6|63570.5|63550.5|231
1753469400000|2025-07-25 18:50:00|63572.6|63552.6|63557.9|63537.9|63576.1|63556.1|63550.5|63530.5|366
1753469700000|2025-07-25 18:55:00|63557.8|63537.8|63557.2|63537.2|63565.1|63545.1|63551.1|63531.1|337
1753470000000|2025-07-25 19:00:00|63557.1|63537.1|63562.1|63542.1|63562.2|63542.2|63551.6|63531.6|197
1753470300000|2025-07-25 19:05:00|63562.3|63542.3|63576|63556|63578.6|63558.6|63562.3|63542.3|166
1753470600000|2025-07-25 19:10:00|63576.1|63556.1|63575.9|63555.9|63579.3|63559.3|63574.8|63554.8|140
1753470900000|2025-07-25 19:15:00|63576|63556|63566|63546|63576.3|63556.3|63565.4|63545.4|189
1753471200000|2025-07-25 19:20:00|63565.4|63545.4|63555|63535|63565.5|63545.5|63554.6|63534.6|184
1753471500000|2025-07-25 19:25:00|63554.3|63534.3|63548.8|63528.8|63554.8|63534.8|63548.3|63528.3|207
1753471800000|2025-07-25 19:30:00|63549.2|63529.2|63558.2|63538.2|63560.1|63540.1|63549.2|63529.2|176
1753472100000|2025-07-25 19:35:00|63558.9|63538.9|63556.5|63536.5|63560.2|63540.2|63554.6|63534.6|166
1753472400000|2025-07-25 19:40:00|63556.6|63536.6|63565.1|63545.1|63567.6|63547.6|63556.3|63536.3|173
1753472700000|2025-07-25 19:45:00|63563.7|63543.7|63562.3|63542.3|63570.3|63550.3|63561.7|63541.7|117
1753473000000|2025-07-25 19:50:00|63562.2|63542.2|63556.7|63536.7|63573.8|63553.8|63556.3|63536.3|162
1753473300000|2025-07-25 19:55:00|63556.8|63536.8|63563.4|63543.4|63563.7|63543.7|63552.2|63532.2|254
1753473600000|2025-07-25 20:00:00|63563.3|63543.3|63575.4|63555.4|63576.7|63556.7|63563.3|63543.3|318
1753473900000|2025-07-25 20:05:00|63575.3|63555.3|63580.9|63560.9|63583.4|63563.4|63574.6|63554.6|258
1753474200000|2025-07-25 20:10:00|63582.1|63562.1|63580.5|63560.5|63582.2|63562.2|63578.5|63558.5|135
1753474500000|2025-07-25 20:15:00|63580.4|63560.4|63582.4|63562.4|63586.3|63566.3|63580.2|63560.2|126
1753474800000|2025-07-25 20:20:00|63582.5|63562.5|63590.1|63570.1|63592.1|63572.1|63578|63558|211
1753475100000|2025-07-25 20:25:00|63589|63569|63584.5|63564.5|63589|63569|63577.8|63557.8|211
1753475400000|2025-07-25 20:30:00|63584.6|63564.6|63561.4|63541.4|63588.5|63568.5|63561.1|63541.1|286
1753475700000|2025-07-25 20:35:00|63561.5|63541.5|63567.2|63547.2|63571.5|63551.5|63561|63540.6|196
1753476000000|2025-07-25 20:40:00|63567|63547|63564.8|63544.8|63568.1|63548.1|63561.1|63541.1|230
1753476300000|2025-07-25 20:45:00|63565.1|63545.1|63581.7|63561.7|63584.5|63564.5|63564.6|63544.6|335
1753476600000|2025-07-25 20:50:00|63585.1|63565.1|63585.2|63565.2|63588.3|63568.3|63577.8|63557.8|449
1753476900000|2025-07-25 20:55:00|63585|63565|63611.7|63512.7|63624.2|63569.6|63578.3|63512|401
1753646400000|2025-07-27 20:00:00|63427.5|63397.5|63449.1|63419.1|63449.3|63419.3|63427.5|63397.5|20
1753646700000|2025-07-27 20:05:00|63450.1|63420.1|63451.8|63421.8|63455.5|63425.5|63448.8|63418.8|14
1753647000000|2025-07-27 20:10:00|63453.5|63423.5|63459.9|63429.9|63462.6|63432.6|63451.8|63421.8|37
1753647300000|2025-07-27 20:15:00|63460.3|63430.3|63470.7|63440.7|63470.7|63440.7|63460.3|63430.3|11
1753647600000|2025-07-27 20:20:00|63468.9|63438.9|63480.2|63450.2|63500.6|63450.2|63467.9|63425.4|28
1753647900000|2025-07-27 20:25:00|63499.8|63429.7|63486.3|63456.3|63503.2|63462.1|63484.3|63429.7|28
1753648200000|2025-07-27 20:30:00|63486|63456|63484.7|63454.7|63486.1|63456.1|63484.2|63454.2|7
1753648500000|2025-07-27 20:35:00|63484.5|63454.5|63480|63450|63486.8|63456.8|63477.1|63447.1|23
1753648800000|2025-07-27 20:40:00|63479.6|63449.6|63478.1|63448.1|63480.1|63450.1|63478.1|63448.1|6
1753649100000|2025-07-27 20:45:00|63478.2|63448.2|63479.4|63449.4|63479.4|63449.4|63476.6|63446.6|17
1753649400000|2025-07-27 20:50:00|63505|63425.3|63505.7|63424.5|63506.8|63425.6|63504.9|63424.5|20
1753649700000|2025-07-27 20:55:00|63505.6|63449.4|63507.7|63432.7|63510.9|63456.4|63479.4|63427.6|67
1753650000000|2025-07-27 21:00:00|63510.8|63439.6|63528.9|63435.1|63528.9|63483.5|63473|63426.1|82
1753650300000|2025-07-27 21:05:00|63528.7|63435.2|63491.9|63471.9|63529.8|63472.2|63469.2|63428|128
1753650600000|2025-07-27 21:10:00|63492|63472|63515.2|63450|63521.8|63479.9|63491.7|63449.9|159
1753650900000|2025-07-27 21:15:00|63515.1|63450.6|63492.5|63472.5|63515.9|63472.8|63492.3|63450|51
1753651200000|2025-07-27 21:20:00|63492.6|63472.6|63493.4|63473.4|63494.3|63474.3|63492.4|63472.4|23
1753651500000|2025-07-27 21:25:00|63493.5|63473.5|63493|63473|63493.6|63473.6|63492.3|63472.3|43
1753651800000|2025-07-27 21:30:00|63492.9|63472.9|63511.2|63426.8|63522.1|63473.4|63469.7|63423.4|258
1753652100000|2025-07-27 21:35:00|63511|63424.7|63492.6|63414.7|63514.9|63446.1|63466.1|63401.1|230
1753652400000|2025-07-27 21:40:00|63492.4|63414.9|63495.7|63428.8|63503.6|63451.3|63470.1|63414.4|195
1753652700000|2025-07-27 21:45:00|63495.9|63429.4|63495.4|63425.9|63507|63430.2|63493.2|63420.4|130
1753653000000|2025-07-27 21:50:00|63494.1|63422.1|63489.4|63423.6|63497.6|63434.7|63453.7|63407.8|238
1753653300000|2025-07-27 21:55:00|63489.5|63423.7|63487.6|63423.3|63497.7|63425.7|63487|63413|151
1753653600000|2025-07-27 22:00:00|63487.7|63422.4|63451.9|63419.2|63502.6|63461.6|63439.1|63396.7|437
1753653900000|2025-07-27 22:05:00|63454.3|63416.3|63506.3|63485.6|63507.8|63486.9|63452.4|63416.3|296
1753654200000|2025-07-27 22:10:00|63505.9|63485.1|63518.4|63496.3|63521.8|63500.9|63498|63478|302
1753654500000|2025-07-27 22:15:00|63520.8|63498.1|63513.7|63490.1|63520.8|63498.5|63493.4|63472.3|315
1753654800000|2025-07-27 22:20:00|63513.6|63490.3|63488.5|63464|63515|63491.9|63487.4|63462|261
1753655100000|2025-07-27 22:25:00|63488.6|63465.7|63508.8|63485.7|63524.6|63502.1|63480.7|63459|300
1753655400000|2025-07-27 22:30:00|63506.8|63484.3|63498.6|63476.4|63518.8|63497.9|63498.5|63476.3|284
1753655700000|2025-07-27 22:35:00|63498.3|63476.5|63497|63477|63501.6|63480.7|63490.1|63468.6|276
1753656000000|2025-07-27 22:40:00|63497.1|63477.1|63503.4|63483.4|63506.9|63486.5|63492.5|63472.5|245
1753656300000|2025-07-27 22:45:00|63503.8|63483.8|63510.2|63490.2|63511.3|63490.8|63503.8|63483.8|181
1753656600000|2025-07-27 22:50:00|63509.6|63489.4|63501.4|63481.1|63511.6|63490.3|63501.1|63480.5|209
1753656900000|2025-07-27 22:55:00|63501.3|63481.3|63502.4|63481.7|63503.7|63483.7|63489.7|63467.4|224
1753657200000|2025-07-27 23:00:00|63502.1|63481.8|63490.9|63470.9|63504.4|63484.4|63486.5|63466.5|227
1753657500000|2025-07-27 23:05:00|63491.4|63470.4|63493.3|63473.3|63496.1|63476.1|63489.8|63469.8|178
1753657800000|2025-07-27 23:10:00|63493.2|63473.2|63506.6|63486.6|63508.6|63488.6|63493.2|63473.2|183
1753658100000|2025-07-27 23:15:00|63506.7|63486.7|63504|63484|63506.8|63486.8|63494.2|63474.2|151
1753658400000|2025-07-27 23:20:00|63503.9|63483.9|63488.8|63468.8|63504.3|63484.3|63488.4|63468.4|151
1753658700000|2025-07-27 23:25:00|63488.7|63468.7|63477.6|63457.6|63488.9|63468.9|63477.6|63457.6|176
1753659000000|2025-07-27 23:30:00|63477.5|63457.5|63478.6|63458.6|63490.8|63470.8|63474.9|63454.9|144
1753659300000|2025-07-27 23:35:00|63478.7|63458.7|63477.6|63457.6|63482.1|63462.1|63472.6|63452.6|152
1753659600000|2025-07-27 23:40:00|63477.5|63457.5|63483.8|63463.8|63490.2|63470.2|63477.5|63457.5|170
1753659900000|2025-07-27 23:45:00|63484.2|63464.2|63488.2|63468.2|63498.5|63478.5|63484.2|63464.2|206
1753660200000|2025-07-27 23:50:00|63489.3|63469.3|63488.6|63468.6|63498.4|63478.4|63487.1|63465.7|184
1753660500000|2025-07-27 23:55:00|63488.5|63468.5|63499.5|63479.5|63500.9|63480.9|63487.4|63467.4|238
1753660800000|2025-07-28 00:00:00|63498.1|63478.1|63437.4|63417.4|63498.1|63478.1|63431.7|63411.7|464
1753661100000|2025-07-28 00:05:00|63437.7|63417.7|63463.8|63443.8|63472.4|63452.4|63435.4|63415.4|368
1753661400000|2025-07-28 00:10:00|63463.3|63443.3|63458.6|63438.6|63484.7|63464.7|63457.2|63437.2|300
1753661700000|2025-07-28 00:15:00|63458.7|63438.7|63437.9|63417.9|63460.7|63440.7|63419.2|63399.2|396
1753662000000|2025-07-28 00:20:00|63437.7|63417.7|63441.1|63421.1|63441.6|63421.6|63424.5|63404.5|313
1753662300000|2025-07-28 00:25:00|63439.6|63419.6|63445.6|63425.6|63452.5|63432.5|63437.9|63417.9|222
1753662600000|2025-07-28 00:30:00|63445.5|63425.5|63472.5|63452.5|63479.1|63459.1|63445.5|63425.5|335
1753662900000|2025-07-28 00:35:00|63472.6|63452.6|63488.7|63468.7|63491.3|63471.3|63465|63445|283
1753663200000|2025-07-28 00:40:00|63488.8|63468.8|63481.9|63461.9|63490.4|63470.4|63475.3|63455.3|313
1753663500000|2025-07-28 00:45:00|63482.4|63462.4|63490|63470|63501.4|63481.4|63482.4|63462.4|361
1753663800000|2025-07-28 00:50:00|63489.4|63469.4|63483|63463|63502.6|63482.6|63481.5|63461.5|378
1753664100000|2025-07-28 00:55:00|63485.3|63465.3|63454.8|63434.8|63486.8|63466.8|63452.6|63432.6|336
1753664400000|2025-07-28 01:00:00|63454.2|63434.2|63435.3|63415.3|63454.2|63434.2|63422.3|63402.3|416
1753664700000|2025-07-28 01:05:00|63435.7|63415.7|63442.6|63422.6|63447.6|63427.6|63432.8|63412.8|299
1753665000000|2025-07-28 01:10:00|63442.5|63422.5|63443.3|63423.3|63445.3|63425.3|63425.7|63405.7|301
1753665300000|2025-07-28 01:15:00|63441.9|63421.9|63448.3|63428.3|63453.6|63433.6|63431.9|63411.9|294
1753665600000|2025-07-28 01:20:00|63448.1|63428.1|63450.5|63430.5|63463.7|63443.7|63445.4|63425.4|314
1753665900000|2025-07-28 01:25:00|63450.4|63430.4|63462.4|63442.4|63462.8|63442.8|63450.4|63430.4|244
1753666200000|2025-07-28 01:30:00|63462.5|63442.5|63485.9|63465.9|63488.9|63468.9|63457.8|63437.8|394
1753666500000|2025-07-28 01:35:00|63488.3|63468.3|63499.6|63479.6|63504.9|63484.9|63486.1|63466.1|304
1753666800000|2025-07-28 01:40:00|63499.7|63479.7|63514.7|63494.7|63522|63502|63499.7|63479.7|386
1753667100000|2025-07-28 01:45:00|63516.8|63496.8|63515.9|63495.9|63517.9|63497.9|63508.5|63488.5|313
1753667400000|2025-07-28 01:50:00|63516.7|63496.7|63505|63485|63538|63518|63504.7|63484.7|421
1753667700000|2025-07-28 01:55:00|63505.3|63485.3|63512.8|63492.8|63514|63494|63502.5|63482.5|353
1753668000000|2025-07-28 02:00:00|63512.9|63492.9|63523.7|63503.7|63524.6|63504.6|63508.9|63488.9|329
1753668300000|2025-07-28 02:05:00|63523.5|63503.5|63530.6|63510.6|63541|63521|63522.1|63502.1|295
1753668600000|2025-07-28 02:10:00|63530.7|63510.7|63540|63520|63540.4|63520.4|63530.3|63510.3|303
1753668900000|2025-07-28 02:15:00|63540.1|63520.1|63536.2|63516.2|63545.3|63525.3|63532.3|63512.3|238
1753669200000|2025-07-28 02:20:00|63537.5|63517.5|63525.5|63505.5|63541.6|63521.6|63524.2|63504.2|208
1753669500000|2025-07-28 02:25:00|63524.4|63504.4|63522.1|63502.1|63525.1|63505.1|63508.8|63488.8|193
1753669800000|2025-07-28 02:30:00|63522.3|63502.3|63514.3|63494.3|63527.8|63507.8|63510.8|63490.8|216
1753670100000|2025-07-28 02:35:00|63514.5|63494.5|63516.9|63496.9|63517.5|63497.5|63510.6|63490.6|216
1753670400000|2025-07-28 02:40:00|63517|63497|63513.9|63493.9|63524.3|63504.3|63511.7|63491.7|152
1753670700000|2025-07-28 02:45:00|63514.6|63494.6|63502.1|63482.1|63514.8|63494.8|63498.9|63478.9|169
1753671000000|2025-07-28 02:50:00|63502|63482|63494.5|63474.5|63503.5|63483.5|63488.5|63468.5|220
1753671300000|2025-07-28 02:55:00|63494.7|63474.7|63499.5|63479.5|63510.4|63490.4|63487.5|63467.5|301
1753671600000|2025-07-28 03:00:00|63499.6|63479.6|63496.3|63476.3|63511.4|63491.4|63492.3|63472.3|201
1753671900000|2025-07-28 03:05:00|63496|63476|63509.8|63489.8|63510.2|63490.2|63496|63476|212
1753672200000|2025-07-28 03:10:00|63509.9|63489.9|63504.7|63484.7|63512.7|63492.7|63504.4|63484.4|187
1753672500000|2025-07-28 03:15:00|63504.9|63484.9|63506|63486|63507.6|63487.6|63497.8|63477.8|133
1753672800000|2025-07-28 03:20:00|63506.1|63486.1|63504.9|63484.9|63518.7|63498.7|63504.5|63484.5|190
1753673100000|2025-07-28 03:25:00|63504.8|63484.8|63513.6|63493.6|63516.5|63496.5|63503.3|63483.3|192
1753673400000|2025-07-28 03:30:00|63513.8|63493.8|63506|63486|63519.8|63499.8|63491.4|63471.4|259
1753673700000|2025-07-28 03:35:00|63506.1|63486.1|63493.8|63473.8|63508.6|63488.6|63493.3|63473.3|231
1753674000000|2025-07-28 03:40:00|63493.9|63473.9|63499.2|63479.2|63499.7|63479.7|63488.1|63468.1|159
1753674300000|2025-07-28 03:45:00|63499.1|63479.1|63500.7|63480.7|63500.7|63480.7|63494.6|63474.6|172
1753674600000|2025-07-28 03:50:00|63500.6|63480.6|63502.4|63482.4|63512.7|63492.7|63499.5|63479.5|201
1753674900000|2025-07-28 03:55:00|63499.7|63479.7|63491.3|63471.3|63501.3|63481.3|63489.6|63469.6|228
1753675200000|2025-07-28 04:00:00|63491.1|63471.1|63489.8|63469.8|63500.4|63480.4|63482.8|63462.8|233
1753675500000|2025-07-28 04:05:00|63489.9|63469.9|63495.1|63475.1|63503.6|63483.6|63487.1|63467.1|177
1753675800000|2025-07-28 04:10:00|63495.2|63475.2|63497.6|63477.6|63501.7|63481.7|63494.6|63474.6|163
1753676100000|2025-07-28 04:15:00|63497.7|63477.7|63500.7|63480.7|63500.7|63480.7|63488.5|63468.5|145
1753676400000|2025-07-28 04:20:00|63500.9|63480.9|63515.4|63495.4|63515.9|63495.9|63500.3|63480.3|191
1753676700000|2025-07-28 04:25:00|63515.3|63495.3|63518.1|63498.1|63522.3|63502.3|63514.3|63494.3|148
1753677000000|2025-07-28 04:30:00|63518|63498|63527.2|63507.2|63528.8|63508.8|63516.2|63496.2|196
1753677300000|2025-07-28 04:35:00|63527.4|63507.4|63536.7|63516.7|63537|63517|63527|63507|162
1753677600000|2025-07-28 04:40:00|63537.8|63517.8|63543.6|63523.6|63547.9|63527.9|63535.8|63515.8|205
1753677900000|2025-07-28 04:45:00|63543.7|63523.7|63529.8|63509.8|63548.8|63528.8|63529.3|63509.3|166
1753678200000|2025-07-28 04:50:00|63529.7|63509.7|63538.1|63518.1|63540.9|63520.9|63529.7|63509.7|153
1753678500000|2025-07-28 04:55:00|63538|63518|63540.2|63520.2|63544.1|63524.1|63532.8|63512.8|140
1753678800000|2025-07-28 05:00:00|63540.4|63520.4|63541.6|63521.6|63546.5|63526.5|63538.7|63518.7|171
1753679100000|2025-07-28 05:05:00|63541|63521|63550.4|63530.4|63551.3|63531.3|63539.8|63519.8|199
1753679400000|2025-07-28 05:10:00|63550.3|63530.3|63558.9|63538.9|63560.3|63540.3|63550.2|63530.2|214
1753679700000|2025-07-28 05:15:00|63559.1|63539.1|63573.5|63553.5|63574|63554|63558.7|63538.7|198
1753680000000|2025-07-28 05:20:00|63572.2|63552.2|63579.7|63559.7|63579.7|63559.7|63566.6|63546.6|234
1753680300000|2025-07-28 05:25:00|63579.8|63559.8|63573.5|63553.5|63580|63560|63569.2|63549.2|193
1753680600000|2025-07-28 05:30:00|63573.6|63553.6|63574.6|63554.6|63579|63559|63566.6|63546.6|199
1753680900000|2025-07-28 05:35:00|63574.8|63554.8|63572.1|63552.1|63576.1|63556.1|63569.7|63549.7|134
1753681200000|2025-07-28 05:40:00|63572|63552|63571.5|63551.5|63572.1|63552.1|63565.2|63545.2|188
1753681500000|2025-07-28 05:45:00|63571.6|63551.6|63567|63547|63576|63556|63566.8|63546.8|177
1753681800000|2025-07-28 05:50:00|63567.9|63547.9|63569.2|63549.2|63571.1|63551.1|63554|63534|230
1753682100000|2025-07-28 05:55:00|63569.4|63549.4|63579.1|63559.1|63581.9|63561.9|63565.1|63545.1|232
1753682400000|2025-07-28 06:00:00|63581.4|63561.4|63596.3|63576.3|63596.7|63576.7|63559.3|63539.3|377
1753682700000|2025-07-28 06:05:00|63596.4|63576.4|63590|63570|63596.6|63576.6|63579.4|63559.4|327
1753683000000|2025-07-28 06:10:00|63590.2|63570.2|63582.5|63562.5|63614.1|63594.1|63580.9|63560.9|326
1753683300000|2025-07-28 06:15:00|63587|63567|63625.4|63605.4|63625.6|63605.6|63586.9|63566.9|316
1753683600000|2025-07-28 06:20:00|63625.3|63605.3|63684.1|63664.1|63690|63670|63624.4|63604.4|716
1753683900000|2025-07-28 06:25:00|63684|63664|63702.2|63682.2|63740.4|63720.4|63684|63664|862
1753684200000|2025-07-28 06:30:00|63701.9|63681.9|63717.3|63697.3|63728.2|63708.2|63690|63670|681
1753684500000|2025-07-28 06:35:00|63717.2|63697.2|63715.5|63695.5|63733.7|63715.8|63712.2|63692.2|553
1753684800000|2025-07-28 06:40:00|63715.4|63695.4|63701.9|63681.9|63722.8|63702.8|63700.8|63680.8|554
1753685100000|2025-07-28 06:45:00|63701.8|63681.8|63694.8|63674.8|63712.8|63692.8|63694.2|63674.2|503
1753685400000|2025-07-28 06:50:00|63693.9|63673.9|63681.1|63661.1|63703|63683|63677.2|63657.2|617
1753685700000|2025-07-28 06:55:00|63681|63661|63685.1|63665.1|63699.3|63679.3|63656.8|63636.8|772
1753686000000|2025-07-28 07:00:00|63685.2|63665.2|63715.1|63695.1|63723.9|63703.9|63670.8|63650.8|827
1753686300000|2025-07-28 07:05:00|63715.5|63695.5|63701.7|63681.7|63715.9|63695.9|63674.4|63654.4|628
1753686600000|2025-07-28 07:10:00|63701.8|63681.8|63711.9|63691.9|63725.7|63707.1|63688.3|63670.9|679
1753686900000|2025-07-28 07:15:00|63712.1|63692.1|63701.2|63681.2|63715.7|63695.7|63692.2|63672.2|645
1753687200000|2025-07-28 07:20:00|63701.5|63681.5|63691|63671|63708|63688|63683.4|63663.4|688
1753687500000|2025-07-28 07:25:00|63691.1|63671.1|63752|63732|63752.9|63734.4|63685.5|63665.5|775
1753687800000|2025-07-28 07:30:00|63751.8|63731.8|63798.1|63778.1|63825.1|63805.1|63749.9|63730.7|870
1753688100000|2025-07-28 07:35:00|63796|63776|63831|63811|63831.5|63811.5|63777.7|63757.7|699
1753688400000|2025-07-28 07:40:00|63831.3|63811.3|63848.5|63828.5|63851.8|63831.8|63820.8|63800.8|727
1753688700000|2025-07-28 07:45:00|63848.3|63828.3|63873.6|63853.6|63876|63856|63846.5|63826.5|692
1753689000000|2025-07-28 07:50:00|63874|63854|63890.6|63870.6|63906|63889|63872.5|63852.9|742
1753689300000|2025-07-28 07:55:00|63889.3|63869.3|63938.4|63918.4|63961.5|63941.5|63875.8|63855.8|821
1753689600000|2025-07-28 08:00:00|63938.9|63918.9|63940.8|63920.8|63946.3|63929.7|63899.1|63879.1|822
1753689900000|2025-07-28 08:05:00|63939.3|63919.3|63928|63908|63945.1|63926.7|63914.4|63896.3|701
1753690200000|2025-07-28 08:10:00|63927.7|63907.7|63920.6|63900.6|63929.7|63910.5|63904.3|63884.3|635
1753690500000|2025-07-28 08:15:00|63921.1|63901.1|63894|63874|63927.9|63907.9|63891.4|63871.4|659
1753690800000|2025-07-28 08:20:00|63894.1|63874.1|63866.5|63846.5|63900.2|63880.2|63866.5|63846.5|657
1753691100000|2025-07-28 08:25:00|63866.1|63846.1|63877.4|63857.4|63885.6|63867.7|63866.1|63846.1|570
1753691400000|2025-07-28 08:30:00|63877.5|63857.5|63863.9|63843.9|63878.5|63858.5|63860.7|63840.7|384
1753691700000|2025-07-28 08:35:00|63863.8|63843.8|63888.5|63868.5|63892.1|63874.6|63855.8|63835.8|483
1753692000000|2025-07-28 08:40:00|63888.6|63868.6|63917.1|63902.1|63931.3|63916.3|63888.4|63868.4|508
1753692300000|2025-07-28 08:45:00|63920.3|63905.3|63934.3|63919.3|63934.4|63919.4|63919.1|63904.1|406
1753692600000|2025-07-28 08:50:00|63934.2|63919.2|63942.4|63922.4|63960.2|63942.2|63926.3|63909.1|598
1753692900000|2025-07-28 08:55:00|63942.5|63922.5|63914|63899|63943|63923|63909.4|63894.4|508
1753693200000|2025-07-28 09:00:00|63917.3|63897.3|63931.6|63911.6|63932.5|63912.5|63905.3|63888.4|586
1753693500000|2025-07-28 09:05:00|63931.8|63911.8|63915.1|63900.1|63935.5|63920.5|63912.1|63897.1|517
1753693800000|2025-07-28 09:10:00|63915.2|63900.2|63918.9|63898.9|63921.1|63903|63906.1|63886.9|563
1753694100000|2025-07-28 09:15:00|63919.4|63899.4|63904|63884|63930.4|63915.4|63903.8|63883.8|472
1753694400000|2025-07-28 09:20:00|63905.3|63885.3|63898.6|63878.6|63906.7|63886.7|63884.5|63867.7|504
1753694700000|2025-07-28 09:25:00|63898.4|63878.4|63939.9|63919.9|63947.2|63927.2|63898.3|63878.3|549
1753695000000|2025-07-28 09:30:00|63940.1|63920.1|63958.6|63943.6|63960.7|63945.7|63937.2|63917.2|580
1753695300000|2025-07-28 09:35:00|63958.5|63943.5|63991.3|63976.3|64029|64009|63958.5|63940.7|714
1753695600000|2025-07-28 09:40:00|63991|63976|63968.4|63953.4|63997.2|63980.3|63966.5|63948.5|553
1753695900000|2025-07-28 09:45:00|63968.6|63953.6|63956.3|63941.3|63974.5|63955.9|63956.2|63941.2|469
1753696200000|2025-07-28 09:50:00|63956.1|63941.1|63971.5|63956.5|63975.4|63958.1|63955.5|63940.3|483
1753696500000|2025-07-28 09:55:00|63971.9|63956.9|63980.4|63965.4|63983.5|63968.5|63966.8|63949.2|531
1753696800000|2025-07-28 10:00:00|63980.9|63965.9|63996.1|63981.1|64004.9|63984.9|63953.3|63935.1|625
1753697100000|2025-07-28 10:05:00|63996.3|63981.3|64003.4|63983.4|64005.7|63987.8|63988.7|63971.5|435
1753697400000|2025-07-28 10:10:00|64003.9|63983.9|63985|63965|64011|63996|63981.9|63961.9|432
1753697700000|2025-07-28 10:15:00|63985.3|63965.3|63985.3|63965.3|63989.8|63972.9|63966.3|63951.3|495
1753698000000|2025-07-28 10:20:00|63985.4|63965.4|64038.9|64023.9|64047.5|64027.5|63983.5|63965.4|550
1753698300000|2025-07-28 10:25:00|64038.8|64023.8|64026.3|64006.3|64044.5|64029.1|64019.7|63999.7|540
1753698600000|2025-07-28 10:30:00|64023.1|64003.1|64011.7|63996.7|64023.1|64004|64002.4|63984.5|524
1753698900000|2025-07-28 10:35:00|64011.4|63996.4|63992.8|63977.8|64020.7|64003.8|63990.2|63975.2|447
1753699200000|2025-07-28 10:40:00|63993.2|63978.2|63979|63959|63996.7|63980|63968.1|63950.9|463
1753699500000|2025-07-28 10:45:00|63979.1|63959.1|64024.9|64009.9|64027.3|64012.3|63978.4|63959|546
1753699800000|2025-07-28 10:50:00|64024.8|64009.8|64024.4|64009.4|64031.6|64014|64014.5|63999.5|566
1753700100000|2025-07-28 10:55:00|64024.3|64009.3|64029|64014|64032.3|64015.1|64005.8|63990.8|534
1753700400000|2025-07-28 11:00:00|64029.1|64014.1|64046.7|64026.7|64059.4|64041.9|64027.4|64012.4|624
1753700700000|2025-07-28 11:05:00|64048.6|64028.6|64053.6|64033.6|64055.3|64040.3|64036.6|64016.6|534
1753701000000|2025-07-28 11:10:00|64053.4|64033.4|64045|64025|64058.7|64041.4|64041.6|64022.5|437
1753701300000|2025-07-28 11:15:00|64047.7|64027.7|64073.4|64053.4|64093.8|64073.8|64047.7|64027.7|569
1753701600000|2025-07-28 11:20:00|64073.3|64053.3|64080.2|64060.2|64080.2|64060.2|64052.5|64032.5|616
1753701900000|2025-07-28 11:25:00|64079.6|64059.6|64063.2|64043.2|64089|64069|64058.1|64038.1|586
1753702200000|2025-07-28 11:30:00|64063.1|64043.1|64081.9|64061.9|64105.4|64085.4|64062.4|64042.4|546
1753702500000|2025-07-28 11:35:00|64082|64062|64071.2|64056.2|64091|64073.4|64065.4|64045.4|479
1753702800000|2025-07-28 11:40:00|64071.4|64056.4|64085.5|64065.5|64094.8|64074.8|64063.5|64048.5|429
1753703100000|2025-07-28 11:45:00|64085.4|64065.4|64085.8|64065.8|64102.3|64082.3|64065.1|64045.1|490
1753703400000|2025-07-28 11:50:00|64085.9|64065.9|64096.9|64081.9|64100.9|64082.9|64064.4|64044.4|651
1753703700000|2025-07-28 11:55:00|64096.7|64081.7|64065.3|64045.3|64096.9|64081.9|64047.2|64027.2|785
1753704000000|2025-07-28 12:00:00|64063.8|64043.8|64003.6|63983.6|64063.8|64043.8|63989.8|63969.8|970
1753704300000|2025-07-28 12:05:00|64002.5|63982.5|64053.4|64033.4|64053.5|64033.5|63989.7|63969.7|716
1753704600000|2025-07-28 12:10:00|64053.1|64033.1|64040.8|64025.8|64053.1|64034.9|64027|64008.9|642
1753704900000|2025-07-28 12:15:00|64038.1|64023.1|64041.8|64026.8|64050.3|64033.8|64014.7|63997.5|578
1753705200000|2025-07-28 12:20:00|64042.8|64027.8|64036.2|64016.2|64050|64030|64020.1|64000.1|592
1753705500000|2025-07-28 12:25:00|64036.4|64016.4|64023.3|64003.3|64046.7|64026.7|64010.3|63990.3|532
1753705800000|2025-07-28 12:30:00|64023.2|64003.2|64024.2|64004.2|64029.1|64009.1|64008.8|63988.8|547
1753706100000|2025-07-28 12:35:00|64024|64004|64002|63982|64024.5|64007.8|63988.9|63968.9|615
1753706400000|2025-07-28 12:40:00|64002.3|63982.3|64024.7|64004.7|64025.9|64005.9|64000.5|63980.5|545
1753706700000|2025-07-28 12:45:00|64024.6|64004.6|64058.4|64043.4|64066.9|64046.9|64014.4|63994.4|538
1753707000000|2025-07-28 12:50:00|64065.2|64050.2|64054.8|64034.8|64081.7|64061.7|64052.8|64034|587
1753707300000|2025-07-28 12:55:00|64055|64035|64028.5|64008.5|64061.8|64041.8|64023.1|64003.1|643
1753707600000|2025-07-28 13:00:00|64027.9|64007.9|64014.9|63994.9|64032|64012|64005.9|63985.9|742
1753707900000|2025-07-28 13:05:00|64014.8|63994.8|64016|63996|64027.3|64008.8|64002|63985.1|589
1753708200000|2025-07-28 13:10:00|64015.7|63995.7|64042.6|64022.6|64054|64034|64015.7|63995.7|502
1753708500000|2025-07-28 13:15:00|64043.2|64023.2|64095.4|64080.4|64102.5|64083|64038.6|64019.9|644
1753708800000|2025-07-28 13:20:00|64095.5|64080.5|64114.6|64099.6|64136.4|64116.4|64094.7|64077.4|761
1753709100000|2025-07-28 13:25:00|64114.3|64099.3|64134.9|64119.9|64148.8|64128.8|64106.5|64089|714
1753709400000|2025-07-28 13:30:00|64134.6|64119.6|64138.4|64118.4|64147.2|64128.9|64124.9|64108|758
1753709700000|2025-07-28 13:35:00|64138.5|64118.5|64168.9|64148.9|64175.6|64155.6|64129.3|64110.7|708
1753710000000|2025-07-28 13:40:00|64169.2|64149.2|64161.8|64141.8|64172.4|64154.1|64140.9|64120.9|724
1753710300000|2025-07-28 13:45:00|64161.7|64141.7|64194.1|64174.1|64200.5|64182.4|64146.6|64126.6|797
1753710600000|2025-07-28 13:50:00|64194|64174|64188.8|64168.8|64199.2|64180.9|64180.1|64160.1|698
1753710900000|2025-07-28 13:55:00|64188.7|64168.7|64159.5|64139.5|64204.7|64184.7|64152.3|64132.3|799
1753711200000|2025-07-28 14:00:00|64163.5|64143.5|64162.8|64142.8|64177.2|64157.2|64154.5|64134.5|804
1753711500000|2025-07-28 14:05:00|64162.9|64142.9|64135.2|64115.2|64169.8|64151.5|64125.7|64107.1|659
1753711800000|2025-07-28 14:10:00|64135.1|64115.1|64135.6|64115.6|64152.7|64132.7|64130.5|64110.5|591
1753712100000|2025-07-28 14:15:00|64135.7|64115.7|64152.2|64132.2|64155.6|64135.6|64133.9|64113.9|588
1753712400000|2025-07-28 14:20:00|64151.9|64131.9|64161|64141|64174.4|64155|64144.7|64128.7|662
1753712700000|2025-07-28 14:25:00|64160.9|64140.9|64108.7|64088.7|64166.4|64146.4|64102.5|64082.5|750
1753713000000|2025-07-28 14:30:00|64107.8|64087.8|64103.2|64083.2|64115.6|64095.6|64094.7|64075.9|584
1753713300000|2025-07-28 14:35:00|64103.3|64083.3|64116.6|64101.6|64125.6|64110.4|64103.3|64083.3|606
1753713600000|2025-07-28 14:40:00|64116.4|64101.4|64098.8|64078.8|64131.8|64111.8|64096.1|64078.6|614
1753713900000|2025-07-28 14:45:00|64098.9|64078.9|64092.7|64072.7|64104.7|64089.7|64085.2|64065.2|601
1753714200000|2025-07-28 14:50:00|64092.1|64072.1|64141.6|64121.6|64147.2|64130.7|64090.7|64071.9|750
1753714500000|2025-07-28 14:55:00|64141|64121|64138.4|64123.4|64154|64134|64131.4|64111.4|784
1753714800000|2025-07-28 15:00:00|64138.5|64123.5|64133.5|64113.5|64158.5|64138.5|64129.5|64110.7|678
1753715100000|2025-07-28 15:05:00|64133.6|64113.6|64177.5|64157.5|64180.7|64164.5|64133.6|64113.6|559
1753715400000|2025-07-28 15:10:00|64177.6|64157.6|64203.7|64183.7|64204.1|64184.1|64176.8|64156.8|475
1753715700000|2025-07-28 15:15:00|64201.9|64181.9|64210.2|64190.2|64218.1|64200.7|64182.8|64167.8|601
1753716000000|2025-07-28 15:20:00|64209.7|64189.7|64235.3|64215.3|64248.1|64229.8|64205.7|64185.7|698
1753716300000|2025-07-28 15:25:00|64236.2|64216.2|64223.6|64203.6|64246.1|64226.1|64198.6|64178.6|656
1753716600000|2025-07-28 15:30:00|64225.8|64205.8|64231.8|64216.8|64235.8|64217|64214.5|64194.5|563
1753716900000|2025-07-28 15:35:00|64231.7|64216.7|64245.8|64230.8|64254.5|64234.5|64218.2|64203.2|470
1753717200000|2025-07-28 15:40:00|64245.4|64230.4|64261.7|64241.7|64278.2|64258.2|64241.3|64226.3|611
1753717500000|2025-07-28 15:45:00|64261.8|64241.8|64285.2|64270.2|64288.5|64270.8|64259.7|64241.8|560
1753717800000|2025-07-28 15:50:00|64285.1|64270.1|64280.1|64265.1|64286.8|64271.8|64268.3|64253.3|551
1753718100000|2025-07-28 15:55:00|64279.9|64264.9|64296.5|64276.5|64300.2|64282.7|64271.2|64256.2|540
1753718400000|2025-07-28 16:00:00|64296.1|64276.1|64306.3|64286.3|64316.5|64296.5|64285.9|64265.9|471
1753718700000|2025-07-28 16:05:00|64307.6|64287.6|64313.5|64293.5|64317.1|64297.1|64304.9|64284.9|329
1753719000000|2025-07-28 16:10:00|64313.4|64293.4|64318.3|64298.3|64318.7|64298.7|64302|64282|270
1753719300000|2025-07-28 16:15:00|64318|64298|64303.1|64283.1|64330.9|64310.9|64303.1|64283.1|360
1753719600000|2025-07-28 16:20:00|64303.2|64283.2|64311.5|64291.5|64313.6|64293.6|64298.8|64278.8|318
1753719900000|2025-07-28 16:25:00|64310.9|64290.9|64302.2|64282.2|64313.4|64293.4|64295.8|64276.6|340
1753720200000|2025-07-28 16:30:00|64302|64282|64325.2|64305.2|64327.2|64307.2|64301.8|64281.8|274
1753720500000|2025-07-28 16:35:00|64325.3|64305.3|64329.9|64309.9|64346.1|64326.1|64319.9|64299.9|271
1753720800000|2025-07-28 16:40:00|64330|64310|64321.9|64301.9|64332.3|64312.3|64310|64290|257
1753721100000|2025-07-28 16:45:00|64322.1|64302.1|64341.1|64321.1|64345.4|64325.4|64321.6|64301.6|272
1753721400000|2025-07-28 16:50:00|64341.3|64321.3|64339.8|64319.8|64345.6|64325.6|64334|64314|199
1753721700000|2025-07-28 16:55:00|64342.4|64322.4|64350|64330|64353.7|64333.7|64327.1|64307.1|295
1753722000000|2025-07-28 17:00:00|64350.1|64330.1|64345.6|64325.6|64354.5|64334.5|64337.6|64317.6|284
1753722300000|2025-07-28 17:05:00|64345.7|64325.7|64354.5|64334.5|64365|64345|64344.6|64324.6|249
1753722600000|2025-07-28 17:10:00|64354.8|64334.8|64362.9|64342.9|64364.3|64344.3|64350.5|64330.5|269
1753722900000|2025-07-28 17:15:00|64363|64343|64390.7|64370.7|64390.7|64370.7|64362.2|64342.7|327
1753723200000|2025-07-28 17:20:00|64388.6|64368.6|64371.8|64351.8|64388.9|64368.9|64368.6|64348.8|301
1753723500000|2025-07-28 17:25:00|64372|64352|64371.5|64351.5|64377.5|64357.5|64365.5|64345.5|219
1753723800000|2025-07-28 17:30:00|64371.7|64351.7|64370.8|64350.8|64377.5|64357.5|64365.3|64345.3|213
1753724100000|2025-07-28 17:35:00|64371|64351|64381.7|64361.7|64381.8|64361.8|64370.4|64350.4|151
1753724400000|2025-07-28 17:40:00|64380.7|64360.7|64390.5|64370.5|64398.8|64378.8|64376.3|64356.3|245
1753724700000|2025-07-28 17:45:00|64390.8|64370.8|64398.9|64378.9|64398.9|64378.9|64379.5|64359.5|232
1753725000000|2025-07-28 17:50:00|64398.8|64378.8|64393.9|64373.9|64403.9|64383.9|64392.7|64372.7|251
1753725300000|2025-07-28 17:55:00|64393.8|64373.8|64389.7|64369.7|64399.4|64379.4|64382.4|64362.4|245
1753725600000|2025-07-28 18:00:00|64389.5|64369.5|64410.2|64390.2|64410.5|64390.5|64380.6|64360.6|307
1753725900000|2025-07-28 18:05:00|64410.4|64390.4|64421.1|64401.1|64426.5|64406.5|64409.8|64389.8|285
1753726200000|2025-07-28 18:10:00|64420.9|64400.9|64410.6|64390.6|64426.5|64406.5|64409.6|64389.6|214
1753726500000|2025-07-28 18:15:00|64409.9|64389.9|64403.7|64383.7|64413.3|64393.3|64402.9|64382.9|248
1753726800000|2025-07-28 18:20:00|64404.5|64384.5|64392.3|64372.3|64409.7|64389.7|64389.7|64369.7|349
1753727100000|2025-07-28 18:25:00|64392.4|64372.4|64390.5|64370.5|64400.8|64380.8|64385.8|64365.8|289
1753727400000|2025-07-28 18:30:00|64390.7|64370.7|64387|64367|64398|64378|64381.7|64361.7|281
1753727700000|2025-07-28 18:35:00|64387.3|64367.3|64381.2|64361.2|64387.8|64367.8|64378.2|64358.2|180
1753728000000|2025-07-28 18:40:00|64381.6|64361.6|64382.4|64362.4|64386.7|64366.7|64376|64356|263
1753728300000|2025-07-28 18:45:00|64382.3|64362.3|64392.5|64372.5|64400|64380|64381.7|64361.7|160
1753728600000|2025-07-28 18:50:00|64393.2|64373.2|64387.7|64367.7|64399.6|64379.6|64380.8|64360.8|298
1753728900000|2025-07-28 18:55:00|64387.4|64367.4|64374|64354|64389.6|64369.6|64374|64354|342
1753729200000|2025-07-28 19:00:00|64374.8|64354.8|64385.8|64365.8|64387.3|64367.3|64367.1|64347.1|239
1753729500000|2025-07-28 19:05:00|64385.7|64365.7|64389.9|64369.9|64400.1|64380.1|64384.9|64364.9|128
1753729800000|2025-07-28 19:10:00|64390.4|64370.4|64391.4|64371.4|64392.8|64372.8|64383.7|64363.7|125
1753730100000|2025-07-28 19:15:00|64391.3|64371.3|64398.2|64378.2|64398.9|64378.9|64390|64370|113
1753730400000|2025-07-28 19:20:00|64398.1|64378.1|64392.9|64372.9|64404.1|64384.1|64392.9|64372.9|119
1753730700000|2025-07-28 19:25:00|64393|64373|64397.5|64377.5|64397.8|64377.8|64392.3|64372.3|145
1753731000000|2025-07-28 19:30:00|64397.4|64377.4|64403.3|64383.3|64403.9|64383.9|64394.8|64374.8|156
1753731300000|2025-07-28 19:35:00|64403.1|64383.1|64394.9|64374.9|64403.9|64383.9|64391.7|64371.7|183
1753731600000|2025-07-28 19:40:00|64395|64375|64400.9|64380.9|64402|64382|64391.1|64371.1|192
1753731900000|2025-07-28 19:45:00|64400.8|64380.8|64401.1|64381.1|64403.3|64383.3|64391.2|64371.2|193
1753732200000|2025-07-28 19:50:00|64401.3|64381.3|64391.1|64371.1|64402.4|64382.4|64390.9|64370.9|255
1753732500000|2025-07-28 19:55:00|64392.1|64372.1|64390.9|64370.9|64396.5|64376.5|64383.9|64363.9|290
1753732800000|2025-07-28 20:00:00|64390.6|64370.6|64392.5|64372.5|64399|64379|64387|64367|164
1753733100000|2025-07-28 20:05:00|64392.7|64372.7|64386.1|64366.1|64392.7|64372.7|64386|64366|103
1753733400000|2025-07-28 20:10:00|64386|64366|64395.8|64375.8|64398.1|64378.1|64386|64366|110
1753733700000|2025-07-28 20:15:00|64396|64376|64386.4|64366.4|64397.2|64377.2|64386.2|64366.2|113
1753734000000|2025-07-28 20:20:00|64386.5|64366.5|64384.7|64364.7|64387|64367|64383.4|64363.4|125
1753734300000|2025-07-28 20:25:00|64383.5|64363.5|64381.8|64361.8|64383.5|64363.5|64377.1|64357.1|194
1753734600000|2025-07-28 20:30:00|64381.6|64361.6|64381.8|64361.8|64383.3|64363.3|64378.6|64358.6|130
1753734900000|2025-07-28 20:35:00|64381|64361|64383.6|64363.6|64383.9|64363.9|64375.8|64355.8|95
1753735200000|2025-07-28 20:40:00|64383.3|64363.3|64386.5|64366.5|64386.9|64366.9|64381.1|64361.1|171
1753735500000|2025-07-28 20:45:00|64386.6|64366.6|64395|64375|64395|64375|64380.8|64360.8|147
1753735800000|2025-07-28 20:50:00|64394.4|64374.4|64407.9|64387.9|64419.7|64399.7|64393.9|64373.9|191
1753736100000|2025-07-28 20:55:00|64407.7|64387.7|64425.9|64353.1|64428.7|64400|64407.3|64353.1|361
1753736400000|2025-07-28 21:00:00|64423.9|64353.8|64407.4|64350.1|64427.7|64355.3|64407.4|64344.3|21
1753736700000|2025-07-28 21:05:00|64412.1|64350.7|64408.8|64357.9|64413.3|64358.3|64408.5|64349.5|61
1753737000000|2025-07-28 21:10:00|64408.9|64358|64411.8|64355.3|64413.7|64358.1|64408.6|64349.7|51
1753737300000|2025-07-28 21:15:00|64412|64353.6|64422.9|64353.8|64427.2|64357.7|64411.5|64351.7|120
1753737600000|2025-07-28 21:20:00|64423|64353.9|64424.1|64360.6|64425.1|64369|64421.6|64353.6|114
1753737900000|2025-07-28 21:25:00|64424.6|64360.4|64419.3|64359.8|64426|64365|64419.1|64354.9|78
1753738200000|2025-07-28 21:30:00|64421|64356.6|64420|64361.2|64421.5|64363.6|64415.6|64355.3|124
1753738500000|2025-07-28 21:35:00|64419.9|64361.3|64419.5|64369.9|64425.4|64370|64413.1|64358.5|137
1753738800000|2025-07-28 21:40:00|64419|64370|64420.1|64370|64422.1|64370|64418.9|64363.1|110
1753739100000|2025-07-28 21:45:00|64420|64369.9|64425.6|64375.7|64425.7|64376.2|64413.3|64365|133
1753739400000|2025-07-28 21:50:00|64425.8|64375.6|64427.7|64366.2|64427.7|64379.9|64416.1|64364.8|140
1753739700000|2025-07-28 21:55:00|64422.9|64366.3|64414|64365.8|64430.2|64367.2|64413.1|64360.8|113
1753740000000|2025-07-28 22:00:00|64413.9|64365.7|64413.6|64383.5|64431.3|64389.7|64412|64365.7|301
1753740300000|2025-07-28 22:05:00|64413.8|64383.2|64388.3|64365.9|64413.8|64383.7|64385.8|64363.5|241
1753740600000|2025-07-28 22:10:00|64388.1|64365.8|64394.4|64374.4|64394.4|64374.4|64386|64365.4|206
1753740900000|2025-07-28 22:15:00|64395.8|64375.8|64385.9|64364.3|64403.2|64382.4|64385.5|64364.2|214
1753741200000|2025-07-28 22:20:00|64385.2|64364.1|64387.1|64367.1|64391.9|64371.9|64381.4|64360|211
1753741500000|2025-07-28 22:25:00|64386.7|64367|64385.3|64365.3|64389.3|64369.3|64380.8|64360.5|158
1753741800000|2025-07-28 22:30:00|64385.2|64365.2|64384|64360.3|64396.3|64376.3|64382|64360.3|151
1753742100000|2025-07-28 22:35:00|64383.5|64360.6|64384|64364|64389.2|64367.2|64380.5|64359.4|202
1753742400000|2025-07-28 22:40:00|64384.2|64364.2|64385.3|64365.1|64387.3|64367.3|64382.6|64362.6|129
1753742700000|2025-07-28 22:45:00|64385.2|64365.2|64383|64363|64385.3|64365.3|64379.1|64359.1|144
1753743000000|2025-07-28 22:50:00|64383.3|64363.3|64383|64362.9|64385.2|64365.2|64383|64362.3|127
1753743300000|2025-07-28 22:55:00|64383.5|64362.4|64382.4|64362.4|64384.6|64364.5|64380.8|64360.1|164
1753743600000|2025-07-28 23:00:00|64382.2|64362.2|64373.9|64353.9|64386.7|64365.7|64373.7|64353.7|157
1753743900000|2025-07-28 23:05:00|64374|64354|64376.8|64356.8|64381.9|64361.9|64374|64354|97
1753744200000|2025-07-28 23:10:00|64376.7|64356.7|64376.4|64356.4|64376.8|64356.8|64374|64354|73
1753744500000|2025-07-28 23:15:00|64376.6|64356.6|64382.3|64362.3|64382.4|64362.4|64373.8|64353.8|92
1753744800000|2025-07-28 23:20:00|64382.2|64362.2|64398.4|64378.4|64399.7|64379.7|64382.2|64362.2|136
1753745100000|2025-07-28 23:25:00|64398.2|64378.2|64401.4|64381.4|64403.3|64383.3|64390.3|64370.3|106
1753745400000|2025-07-28 23:30:00|64401.6|64381.6|64404.2|64384.2|64405.9|64385.9|64398|64378|118
1753745700000|2025-07-28 23:35:00|64404|64384|64390.6|64370.6|64404.3|64384.3|64390.5|64370.5|128
1753746000000|2025-07-28 23:40:00|64390.4|64370.4|64389|64369|64390.4|64370.4|64385.7|64365.7|89
1753746300000|2025-07-28 23:45:00|64388.8|64368.8|64381.7|64361.7|64390.5|64370.5|64381.4|64361.4|114
1753746600000|2025-07-28 23:50:00|64381.8|64361.8|64376.3|64356.3|64381.8|64361.8|64373.7|64353.7|115
1753746900000|2025-07-28 23:55:00|64376.5|64356.5|64366.6|64346.6|64378.3|64358.3|64364.3|64344.3|165
1753747200000|2025-07-29 00:00:00|64366.9|64346.9|64374.1|64354.1|64375.4|64355.4|64360.3|64340.3|299
1753747500000|2025-07-29 00:05:00|64374|64354|64378.8|64358.8|64382|64362|64370.6|64350.6|207
1753747800000|2025-07-29 00:10:00|64378.9|64358.9|64384.2|64364.2|64390.7|64370.7|64378.3|64358.3|222
1753748100000|2025-07-29 00:15:00|64384.1|64364.1|64377|64357|64387.9|64367.9|64374.1|64354.1|235
1753748400000|2025-07-29 00:20:00|64376.5|64356.5|64396.1|64376.1|64399|64379|64376.5|64356.5|206
1753748700000|2025-07-29 00:25:00|64396|64376|64404.4|64384.4|64412.2|64392.2|64395.9|64375.9|238
1753749000000|2025-07-29 00:30:00|64404.5|64384.5|64393.5|64373.5|64404.7|64384.7|64387.2|64367.2|213
1753749300000|2025-07-29 00:35:00|64393.4|64373.4|64395.9|64375.9|64403.3|64383.3|64389.2|64369.2|227
1753749600000|2025-07-29 00:40:00|64396|64376|64382.3|64362.3|64401|64381|64381.9|64361.9|223
1753749900000|2025-07-29 00:45:00|64382.1|64362.1|64402.8|64382.8|64404.2|64384.2|64381.9|64361.9|231
1753750200000|2025-07-29 00:50:00|64402.6|64382.6|64427.3|64407.3|64428.8|64408.8|64401.6|64381.6|380
1753750500000|2025-07-29 00:55:00|64426.4|64406.4|64429.3|64409.3|64432|64412|64416.3|64396.3|373
1753750800000|2025-07-29 01:00:00|64429|64409|64414.9|64394.9|64429.2|64409.2|64406.2|64386.2|358
1753751100000|2025-07-29 01:05:00|64414.8|64394.8|64413.5|64393.5|64421.3|64401.3|64411.1|64391.1|273
1753751400000|2025-07-29 01:10:00|64413.7|64393.7|64415.7|64395.7|64418.2|64398.2|64403.8|64383.8|232
1753751700000|2025-07-29 01:15:00|64415.6|64395.6|64384.4|64364.4|64415.8|64395.8|64384.4|64364.4|304
1753752000000|2025-07-29 01:20:00|64384.2|64364.2|64388.5|64368.5|64388.8|64368.8|64374.7|64354.7|306
1753752300000|2025-07-29 01:25:00|64389.9|64369.9|64394.7|64374.7|64405.1|64385.1|64389.2|64369.2|240
1753752600000|2025-07-29 01:30:00|64394.6|64374.6|64387.3|64367.3|64396|64376|64375.6|64355.6|279
1753752900000|2025-07-29 01:35:00|64387.2|64367.2|64367.5|64347.5|64390.1|64370.1|64367.4|64347.4|297
1753753200000|2025-07-29 01:40:00|64367.7|64347.7|64367.4|64347.4|64370.4|64350.4|64357.7|64337.7|340
1753753500000|2025-07-29 01:45:00|64367.5|64347.5|64357.3|64337.3|64367.7|64347.7|64355.4|64335.4|277
1753753800000|2025-07-29 01:50:00|64357.2|64337.2|64383.7|64363.7|64383.8|64363.8|64357.1|64337.1|314
1753754100000|2025-07-29 01:55:00|64383.8|64363.8|64396.1|64376.1|64405.1|64385.1|64381.6|64361.6|313
1753754400000|2025-07-29 02:00:00|64396.3|64376.3|64378.1|64358.1|64396.3|64376.3|64373|64353|293
1753754700000|2025-07-29 02:05:00|64378|64358|64369.6|64349.6|64378.5|64358.5|64367.8|64347.8|225
1753755000000|2025-07-29 02:10:00|64369.5|64349.5|64364.7|64344.7|64372.7|64352.7|64360.9|64340.9|293
1753755300000|2025-07-29 02:15:00|64364.6|64344.6|64366.2|64346.2|64374.9|64354.9|64357.3|64337.3|198
1753755600000|2025-07-29 02:20:00|64366.1|64346.1|64351.5|64331.5|64366.1|64346.1|64351.5|64331.5|177
1753755900000|2025-07-29 02:25:00|64352.1|64332.1|64356.5|64336.5|64369|64349|64351.8|64331.8|259
1753756200000|2025-07-29 02:30:00|64356.7|64336.7|64352.3|64332.3|64357.2|64337.2|64351.5|64331.5|158
1753756500000|2025-07-29 02:35:00|64352.2|64332.2|64359|64339|64363.1|64343.1|64351.9|64331.9|187
1753756800000|2025-07-29 02:40:00|64359.1|64339.1|64371.3|64351.3|64378.1|64358.1|64358.7|64338.7|234
1753757100000|2025-07-29 02:45:00|64371.1|64351.1|64361.3|64341.3|64371.1|64351.1|64359.7|64339.7|188
1753757400000|2025-07-29 02:50:00|64361.5|64341.5|64365.9|64345.9|64369.9|64349.9|64361.5|64341.5|210
1753757700000|2025-07-29 02:55:00|64365.8|64345.8|64362.2|64342.2|64372.8|64352.8|64359.3|64339.3|286
1753758000000|2025-07-29 03:00:00|64363.4|64343.4|64361.1|64341.1|64363.8|64343.8|64355.1|64335.1|195
1753758300000|2025-07-29 03:05:00|64361.3|64341.3|64378.6|64358.6|64386|64366|64361.3|64341.3|224
1753758600000|2025-07-29 03:10:00|64378.9|64358.9|64384.9|64364.9|64388.9|64368.9|64378.9|64358.9|179
1753758900000|2025-07-29 03:15:00|64384.8|64364.8|64395.9|64375.9|64396.3|64376.3|64383.1|64363.1|171
1753759200000|2025-07-29 03:20:00|64395.8|64375.8|64393.1|64373.1|64396.3|64376.3|64390.7|64370.7|183
1753759500000|2025-07-29 03:25:00|64392.8|64372.8|64398.6|64378.6|64401.6|64381.6|64390.9|64370.9|149
1753759800000|2025-07-29 03:30:00|64398.8|64378.8|64419|64399|64422.9|64402.9|64398.7|64378.7|272
1753760100000|2025-07-29 03:35:00|64418.8|64398.8|64435.3|64415.3|64448.4|64428.4|64416.9|64396.9|320
1753760400000|2025-07-29 03:40:00|64435.5|64415.5|64439|64419|64439.4|64419.4|64428.3|64408.3|225
1753760700000|2025-07-29 03:45:00|64439.2|64419.2|64429.1|64409.1|64440.1|64420.1|64426.2|64406.2|214
1753761000000|2025-07-29 03:50:00|64429.2|64409.2|64437.6|64417.6|64442.9|64422.9|64428.9|64408.9|201
1753761300000|2025-07-29 03:55:00|64437.4|64417.4|64440.6|64420.6|64441|64421|64428.9|64408.9|210
1753761600000|2025-07-29 04:00:00|64441.4|64421.4|64438.7|64418.7|64449.5|64429.5|64438.2|64418.2|245
1753761900000|2025-07-29 04:05:00|64438.8|64418.8|64448.4|64428.4|64450.3|64430.3|64426|64406|225
1753762200000|2025-07-29 04:10:00|64448.3|64428.3|64454|64434|64456.1|64436.1|64447.8|64427.8|169
1753762500000|2025-07-29 04:15:00|64453.9|64433.9|64476.5|64456.5|64486.2|64466.2|64450.7|64430.7|330
1753762800000|2025-07-29 04:20:00|64476.4|64456.4|64459.1|64439.1|64477.9|64457.9|64450.5|64430.5|250
1753763100000|2025-07-29 04:25:00|64459.3|64439.3|64465.6|64445.6|64473.4|64453.4|64457.5|64437.5|208
1753763400000|2025-07-29 04:30:00|64465.5|64445.5|64470.1|64450.1|64471.1|64451.1|64460.4|64440.4|247
1753763700000|2025-07-29 04:35:00|64470|64450|64461.4|64441.4|64475.6|64455.6|64459.9|64439.9|244
1753764000000|2025-07-29 04:40:00|64461.3|64441.3|64453.2|64433.2|64462.8|64442.8|64450.4|64430.4|238
1753764300000|2025-07-29 04:45:00|64453|64433|64455.8|64435.8|64462.9|64442.9|64446|64426|235
1753764600000|2025-07-29 04:50:00|64455.7|64435.7|64443.3|64423.3|64461.5|64441.5|64443.1|64423.1|212
1753764900000|2025-07-29 04:55:00|64443.1|64423.1|64409.2|64389.2|64443.1|64423.1|64407.8|64387.8|357
1753765200000|2025-07-29 05:00:00|64408.9|64388.9|64430.9|64410.9|64436.2|64416.2|64408.9|64388.9|302
1753765500000|2025-07-29 05:05:00|64431.1|64411.1|64432.5|64412.5|64433.1|64413.1|64422.1|64402.1|254
1753765800000|2025-07-29 05:10:00|64432.7|64412.7|64442.8|64422.8|64445.7|64425.7|64431.9|64411.9|223
1753766100000|2025-07-29 05:15:00|64442.7|64422.7|64437.4|64417.4|64444.5|64424.5|64435.5|64415.5|172
1753766400000|2025-07-29 05:20:00|64437.2|64417.2|64421.9|64401.9|64439.9|64419.9|64419.8|64399.8|259
1753766700000|2025-07-29 05:25:00|64421.7|64401.7|64424.8|64404.8|64425.1|64405.1|64412.7|64392.7|297
1753767000000|2025-07-29 05:30:00|64424.7|64404.7|64405.5|64385.5|64425|64405|64403.6|64383.6|228
1753767300000|2025-07-29 05:35:00|64405.6|64385.6|64423|64403|64426.7|64406.7|64399.5|64379.5|256
1753767600000|2025-07-29 05:40:00|64422.9|64402.9|64428.5|64408.5|64434.2|64414.2|64422.9|64402.9|214
1753767900000|2025-07-29 05:45:00|64428|64408|64451.3|64431.3|64451.3|64431.3|64427.5|64407.5|233
1753768200000|2025-07-29 05:50:00|64451.4|64431.4|64459.6|64439.6|64461|64441|64444.8|64424.8|239
1753768500000|2025-07-29 05:55:00|64462.3|64442.3|64464.9|64444.9|64472.6|64452.6|64453|64433|324
1753768800000|2025-07-29 06:00:00|64464.5|64444.5|64469.2|64449.2|64486.2|64466.2|64456.4|64436.4|501
1753769100000|2025-07-29 06:05:00|64472.9|64452.9|64456|64436|64485.1|64465.1|64452.3|64432.3|437
1753769400000|2025-07-29 06:10:00|64457.1|64437.1|64430.2|64410.2|64467.5|64447.5|64426.7|64406.7|476
1753769700000|2025-07-29 06:15:00|64430.5|64410.5|64448.3|64428.3|64457.5|64437.5|64430.5|64410.5|495
1753770000000|2025-07-29 06:20:00|64448.1|64428.1|64450.8|64430.8|64455.5|64435.5|64424|64404|439
1753770300000|2025-07-29 06:25:00|64450.7|64430.7|64493|64473|64493.6|64473.6|64442.5|64422.5|547
1753770600000|2025-07-29 06:30:00|64492.8|64472.8|64576.7|64556.7|64597.3|64577.3|64492.8|64472.8|700
1753770900000|2025-07-29 06:35:00|64576.3|64556.3|64560.7|64540.7|64591.2|64571.2|64549.6|64529.6|807
1753771200000|2025-07-29 06:40:00|64557.6|64537.6|64552.1|64532.1|64575.5|64555.5|64533.6|64513.6|751
1753771500000|2025-07-29 06:45:00|64552|64532|64594.9|64574.9|64595.6|64575.6|64545.5|64525.5|697
1753771800000|2025-07-29 06:50:00|64593.8|64573.8|64618.5|64598.5|64618.9|64598.9|64573.5|64553.5|754
1753772100000|2025-07-29 06:55:00|64617.7|64597.7|64714.9|64694.9|64725.6|64705.6|64617.4|64597.4|923
1753772400000|2025-07-29 07:00:00|64715|64695|64658.6|64638.6|64715|64695|64648.2|64628.2|803
1753772700000|2025-07-29 07:05:00|64658.4|64638.4|64710.2|64690.2|64710.2|64690.2|64647.7|64627.7|721
1753773000000|2025-07-29 07:10:00|64713.6|64693.6|64728.1|64708.1|64753.8|64733.8|64705.2|64685.2|788
1753773300000|2025-07-29 07:15:00|64733.5|64713.5|64687.8|64667.8|64733.9|64713.9|64687.6|64667.6|685
1753773600000|2025-07-29 07:20:00|64687.7|64667.7|64657.2|64637.2|64691|64671|64652|64632|709
1753773900000|2025-07-29 07:25:00|64657.1|64637.1|64700.9|64680.9|64701.1|64681.1|64650.7|64630.7|689
1753774200000|2025-07-29 07:30:00|64701.5|64681.5|64696.1|64676.1|64711.3|64691.3|64671.9|64651.9|685
1753774500000|2025-07-29 07:35:00|64696.2|64676.2|64699.3|64684.3|64728.7|64708.7|64695.8|64675.8|635
1753774800000|2025-07-29 07:40:00|64701.7|64681.7|64673.6|64653.6|64705.3|64685.3|64669.9|64649.9|650
1753775100000|2025-07-29 07:45:00|64673.7|64653.7|64638.4|64618.4|64682.6|64662.6|64634.8|64614.8|674
1753775400000|2025-07-29 07:50:00|64637.9|64617.9|64636.1|64616.1|64643.1|64626.5|64616.3|64596.3|657
1753775700000|2025-07-29 07:55:00|64636|64616|64596.2|64576.2|64636.1|64616.1|64596.2|64576.2|684
1753776000000|2025-07-29 08:00:00|64599.6|64579.6|64578.9|64558.9|64608.7|64588.7|64559.2|64539.2|698
1753776300000|2025-07-29 08:05:00|64578.8|64558.8|64558.7|64538.7|64581.9|64561.9|64558.7|64538.7|587
1753776600000|2025-07-29 08:10:00|64560.7|64540.7|64529.8|64509.8|64566|64546|64525.8|64505.8|670
1753776900000|2025-07-29 08:15:00|64530.1|64510.1|64516.2|64501.2|64548.3|64530.6|64515.2|64495.2|564
1753777200000|2025-07-29 08:20:00|64516|64501|64538.6|64523.6|64541.5|64526.5|64516|64497.8|500
1753777500000|2025-07-29 08:25:00|64538.5|64523.5|64540.3|64520.3|64546.4|64528.5|64532.2|64514.6|438
1753777800000|2025-07-29 08:30:00|64540.5|64520.5|64537.4|64517.4|64563.4|64543.4|64535|64515|483
1753778100000|2025-07-29 08:35:00|64535|64515|64537.5|64522.5|64541.3|64526|64518|64498|513
1753778400000|2025-07-29 08:40:00|64537.7|64522.7|64536.7|64516.7|64546.8|64526.8|64531.1|64514.7|506
1753778700000|2025-07-29 08:45:00|64537|64517|64547|64527|64550.5|64531.7|64526.1|64508.2|549
1753779000000|2025-07-29 08:50:00|64547.6|64527.6|64523.2|64503.2|64548.2|64530.6|64515|64495|506
1753779300000|2025-07-29 08:55:00|64521.2|64501.2|64517|64497|64531|64511|64513.4|64494.9|574
1753779600000|2025-07-29 09:00:00|64516.7|64496.7|64504.6|64484.6|64516.7|64496.7|64480|64461.5|660
1753779900000|2025-07-29 09:05:00|64504.7|64484.7|64531.8|64511.8|64549.6|64529.9|64504.6|64484.6|602
1753780200000|2025-07-29 09:10:00|64531.7|64511.7|64507.1|64487.1|64532.1|64512.1|64504.4|64486.4|576
1753780500000|2025-07-29 09:15:00|64505.7|64485.7|64492.4|64472.4|64511.1|64491.1|64482.1|64466.3|524
1753780800000|2025-07-29 09:20:00|64492.5|64472.5|64474.5|64454.5|64495.2|64476.6|64462.7|64442.7|598
1753781100000|2025-07-29 09:25:00|64475.2|64455.2|64443|64423|64476.3|64456.3|64440.4|64420.4|515
1753781400000|2025-07-29 09:30:00|64444.2|64424.2|64440.6|64420.6|64448.4|64428.4|64427.9|64407.9|530
1753781700000|2025-07-29 09:35:00|64440.8|64420.8|64447.5|64427.5|64457.1|64437.9|64433|64413|533
1753782000000|2025-07-29 09:40:00|64444.8|64429.8|64433.6|64413.6|64461.1|64441.1|64432.5|64412.5|492
1753782300000|2025-07-29 09:45:00|64433.9|64413.9|64472.7|64452.7|64476.9|64456.9|64427.5|64410.9|360
1753782600000|2025-07-29 09:50:00|64472.8|64452.8|64471.5|64451.5|64487.3|64467.4|64460|64445|446
1753782900000|2025-07-29 09:55:00|64467.1|64447.1|64473.2|64453.2|64485.9|64470.9|64467.1|64447.1|469
1753783200000|2025-07-29 10:00:00|64473.6|64453.6|64473.1|64453.1|64480.1|64461.1|64472.7|64452.7|383
1753783500000|2025-07-29 10:05:00|64473.2|64453.2|64482|64467|64487.7|64467.7|64470.8|64452.3|419
1753783800000|2025-07-29 10:10:00|64482.1|64467.1|64464.8|64444.8|64489.1|64470.4|64461.7|64444.2|377
1753784100000|2025-07-29 10:15:00|64464.7|64444.7|64443.8|64428.8|64473.9|64458.9|64439.1|64421|404
1753784400000|2025-07-29 10:20:00|64444|64429|64445.3|64430.3|64470.5|64450.5|64443.1|64425.9|472
1753784700000|2025-07-29 10:25:00|64446.8|64431.8|64412.7|64392.7|64456.6|64441.6|64412.6|64392.6|587
1753785000000|2025-07-29 10:30:00|64412.4|64392.4|64439.9|64424.9|64440.1|64425.1|64407.9|64387.9|473
1753785300000|2025-07-29 10:35:00|64439.8|64424.8|64443.4|64428.4|64451.2|64436.2|64427.6|64412.6|353
1753785600000|2025-07-29 10:40:00|64443.3|64428.3|64458.7|64443.7|64466.6|64447.6|64442.9|64427.9|395
1753785900000|2025-07-29 10:45:00|64458.8|64443.8|64469.2|64454.2|64469.7|64454.7|64449.4|64434.4|343
1753786200000|2025-07-29 10:50:00|64469.4|64454.4|64487.7|64472.7|64488.9|64473|64468.5|64451.8|386
1753786500000|2025-07-29 10:55:00|64487.2|64472.2|64485.5|64465.5|64490.1|64475.1|64474.4|64456.7|379
1753786800000|2025-07-29 11:00:00|64485.6|64465.6|64512.8|64492.8|64514.7|64494.7|64479.1|64461.1|478
1753787100000|2025-07-29 11:05:00|64511.3|64491.3|64529.7|64509.7|64533.9|64513.9|64510.4|64490.4|406
1753787400000|2025-07-29 11:10:00|64529.8|64509.8|64524.4|64504.4|64530.7|64510.7|64515.4|64495.4|345
1753787700000|2025-07-29 11:15:00|64524.3|64504.3|64545.8|64525.8|64555|64535|64518.7|64498.7|416
1753788000000|2025-07-29 11:20:00|64544.9|64524.9|64532.3|64512.3|64546|64526|64520.8|64500.8|435
1753788300000|2025-07-29 11:25:00|64532.2|64512.2|64546.4|64531.4|64551.4|64533.1|64531.7|64511.7|394
1753788600000|2025-07-29 11:30:00|64546.5|64531.5|64573.5|64553.5|64574.5|64556.7|64545.6|64530.6|460
1753788900000|2025-07-29 11:35:00|64573.6|64553.6|64625.7|64605.7|64635.3|64615.3|64567.6|64549.4|590
1753789200000|2025-07-29 11:40:00|64625.4|64605.4|64641.7|64621.7|64673.1|64653.1|64620.7|64603.2|697
1753789500000|2025-07-29 11:45:00|64642|64622|64635.7|64615.7|64642|64622|64614.5|64594.5|585
1753789800000|2025-07-29 11:50:00|64635.8|64615.8|64652.4|64632.4|64653|64633|64625.5|64605.5|607
1753790100000|2025-07-29 11:55:00|64652.6|64632.6|64666.1|64646.1|64681.4|64662.2|64647.1|64627.1|800
1753790400000|2025-07-29 12:00:00|64666.5|64646.5|64682.1|64662.1|64682.7|64665.1|64661.5|64643.5|657
1753790700000|2025-07-29 12:05:00|64682.2|64662.2|64702.6|64687.6|64707.9|64687.9|64655|64635|615
1753791000000|2025-07-29 12:10:00|64705.1|64685.1|64693.3|64678.3|64705.1|64685.1|64674.8|64654.8|503
1753791300000|2025-07-29 12:15:00|64693.5|64678.5|64701.2|64681.2|64702.9|64684.1|64679|64659|550
1753791600000|2025-07-29 12:20:00|64702.4|64682.4|64698.9|64678.9|64721.5|64701.5|64679.5|64659.5|651
1753791900000|2025-07-29 12:25:00|64698.8|64678.8|64693.4|64673.4|64707.8|64687.8|64687.7|64667.7|595
1753792200000|2025-07-29 12:30:00|64693.5|64673.5|64704|64684|64719|64699|64689|64669|476
1753792500000|2025-07-29 12:35:00|64703.5|64683.5|64700.9|64680.9|64725|64705|64695.8|64675.8|624
1753792800000|2025-07-29 12:40:00|64700.8|64680.8|64710.2|64690.2|64724.8|64706.4|64698.4|64678.4|623
1753793100000|2025-07-29 12:45:00|64710.1|64690.1|64688.5|64668.5|64721.4|64701.6|64688.5|64668.5|566
1753793400000|2025-07-29 12:50:00|64688.6|64668.6|64696.9|64676.9|64702.4|64682.4|64678.1|64658.1|611
1753793700000|2025-07-29 12:55:00|64697|64677|64746.1|64726.1|64746.1|64726.1|64697|64677|600
1753794000000|2025-07-29 13:00:00|64745.7|64725.7|64729.6|64709.6|64760.1|64740.1|64724.6|64704.6|640
1753794300000|2025-07-29 13:05:00|64729.3|64709.3|64737.6|64717.6|64737.9|64717.9|64709.7|64691.9|602
1753794600000|2025-07-29 13:10:00|64737.3|64717.3|64773.6|64753.6|64778.8|64758.8|64737.3|64717.3|683
1753794900000|2025-07-29 13:15:00|64774.1|64754.1|64763|64743|64776|64756|64749.4|64729.4|603
1753795200000|2025-07-29 13:20:00|64763.1|64743.1|64718|64703|64766|64748.4|64714.8|64697.4|570
1753795500000|2025-07-29 13:25:00|64717.9|64702.9|64723.1|64708.1|64736.9|64719.3|64713.2|64695.8|523
1753795800000|2025-07-29 13:30:00|64723.6|64708.6|64749.4|64729.4|64759.8|64739.8|64714.8|64697.4|608
1753796100000|2025-07-29 13:35:00|64749.5|64729.5|64716.3|64696.3|64774.6|64758.6|64716.3|64696.3|608
1753796400000|2025-07-29 13:40:00|64716.6|64696.6|64714.2|64699.2|64730.7|64713.8|64692.6|64674.9|685
1753796700000|2025-07-29 13:45:00|64714.5|64699.5|64670.7|64650.7|64714.5|64699.5|64668.6|64650.7|671
1753797000000|2025-07-29 13:50:00|64668.9|64648.9|64670.3|64650.3|64680|64662|64649.5|64629.9|606
1753797300000|2025-07-29 13:55:00|64670.7|64650.7|64628.7|64596.4|64671.9|64651.9|64617.2|64596.4|789
1753797600000|2025-07-29 14:00:00|64629.6|64596.7|64679.1|64659.1|64680|64662.5|64597.8|64566.6|781
1753797900000|2025-07-29 14:05:00|64679.6|64659.6|64702.5|64687.5|64707.8|64690.4|64665|64645|703
1753798200000|2025-07-29 14:10:00|64702.4|64687.4|64715.5|64695.5|64722.1|64707|64689.3|64669.3|724
1753798500000|2025-07-29 14:15:00|64713.6|64693.6|64709.7|64689.7|64752.4|64735.1|64694.5|64676.2|704
1753798800000|2025-07-29 14:20:00|64710.2|64690.2|64653.4|64638.4|64710.2|64690.2|64638|64620.2|725
1753799100000|2025-07-29 14:25:00|64654.2|64639.2|64679|64659|64693.2|64674.3|64650|64635|635
1753799400000|2025-07-29 14:30:00|64679.9|64659.9|64672.4|64652.4|64696.3|64681.3|64648.5|64628.5|751
1753799700000|2025-07-29 14:35:00|64674.7|64654.7|64638.6|64618.6|64678.6|64658.6|64637.5|64617.5|706
1753800000000|2025-07-29 14:40:00|64641.2|64621.2|64672.7|64652.7|64674.5|64654.5|64629.2|64609.2|758
1753800300000|2025-07-29 14:45:00|64672.8|64652.8|64680.3|64660.3|64707.3|64687.3|64671.9|64651.9|688
1753800600000|2025-07-29 14:50:00|64680|64660|64721.7|64701.7|64738.4|64718.4|64676.9|64656.9|878
1753800900000|2025-07-29 14:55:00|64725.7|64705.7|64780.5|64760.5|64781.3|64762.1|64724.2|64705.5|999
1753801200000|2025-07-29 15:00:00|64780.1|64760.1|64744.8|64724.8|64783.9|64766.3|64744.5|64724.5|851
1753801500000|2025-07-29 15:05:00|64744.4|64724.4|64717.3|64697.3|64745.6|64725.6|64712.2|64692.2|648
1753801800000|2025-07-29 15:10:00|64716.7|64696.7|64717.7|64697.7|64731|64711|64713.3|64693.3|542
1753802100000|2025-07-29 15:15:00|64717.6|64697.6|64705.5|64685.5|64724.4|64704.8|64687.7|64667.7|537
1753802400000|2025-07-29 15:20:00|64705.7|64685.7|64722.1|64702.1|64727|64710|64701.8|64681.8|560
1753802700000|2025-07-29 15:25:00|64722|64702|64678.6|64658.6|64722.1|64703.3|64676.5|64656.5|490
1753803000000|2025-07-29 15:30:00|64679.4|64659.4|64687.4|64667.4|64691|64671|64659.7|64639.7|579
1753803300000|2025-07-29 15:35:00|64687.5|64667.5|64700.5|64680.5|64708.3|64690|64684.1|64666.1|508
1753803600000|2025-07-29 15:40:00|64700.3|64680.3|64718.4|64698.4|64719.4|64699.4|64678.2|64658.2|521
1753803900000|2025-07-29 15:45:00|64718.3|64698.3|64695.3|64675.3|64719|64699|64690.5|64670.5|515
1753804200000|2025-07-29 15:50:00|64693.3|64673.3|64704.8|64684.8|64707.8|64689.9|64683|64663|570
1753804500000|2025-07-29 15:55:00|64704.9|64684.9|64704.6|64684.6|64737.6|64717.6|64697.7|64682.7|494
1753804800000|2025-07-29 16:00:00|64703.9|64683.9|64673.1|64653.1|64703.9|64683.9|64673|64653|485
1753805100000|2025-07-29 16:05:00|64673|64653|64681.7|64661.7|64683.3|64663.3|64661.5|64641.5|316
1753805400000|2025-07-29 16:10:00|64681.8|64661.8|64666.5|64646.5|64688.4|64668.4|64663.2|64646.5|387
1753805700000|2025-07-29 16:15:00|64666.9|64646.9|64645.5|64625.5|64666.9|64648|64628.4|64611.5|485
1753806000000|2025-07-29 16:20:00|64646.6|64626.6|64649.6|64629.6|64653.4|64633.4|64636.1|64616.1|378
1753806300000|2025-07-29 16:25:00|64649.8|64629.8|64642.6|64622.6|64656.4|64636.4|64629.7|64609.7|418
1753806600000|2025-07-29 16:30:00|64642.9|64622.9|64652.6|64632.6|64656.3|64636.3|64640.7|64620.7|390
1753806900000|2025-07-29 16:35:00|64653.6|64633.6|64637.4|64617.4|64656.7|64636.7|64634.9|64615.9|387
1753807200000|2025-07-29 16:40:00|64637.5|64617.5|64630.2|64610.2|64646.3|64626.3|64630|64610|287
1753807500000|2025-07-29 16:45:00|64630.3|64610.3|64626.6|64606.6|64633.5|64613.5|64613.5|64593.5|316
1753807800000|2025-07-29 16:50:00|64626.8|64606.8|64638.2|64618.2|64656.4|64636.4|64626.8|64606.8|339
1753808100000|2025-07-29 16:55:00|64638.4|64618.4|64666.3|64646.3|64666.3|64646.3|64638.4|64618.4|445
1753808400000|2025-07-29 17:00:00|64666.5|64646.5|64664.4|64644.4|64674.2|64654.2|64646.7|64626.7|529
1753808700000|2025-07-29 17:05:00|64664.5|64644.5|64663.4|64643.4|64676.8|64656.8|64657.4|64637.4|356
1753809000000|2025-07-29 17:10:00|64663.3|64643.3|64632|64612|64663.4|64643.4|64628|64608|400
1753809300000|2025-07-29 17:15:00|64632.1|64612.1|64580.8|64560.8|64632.3|64612.3|64565.2|64545.2|522
1753809600000|2025-07-29 17:20:00|64580.7|64560.7|64593.2|64573.2|64596.5|64576.5|64575.9|64555.9|396
1753809900000|2025-07-29 17:25:00|64592.8|64572.8|64619|64599|64622.3|64602.3|64592.8|64572.8|424
1753810200000|2025-07-29 17:30:00|64619.4|64599.4|64631.5|64611.5|64631.5|64611.5|64618.9|64598.9|258
1753810500000|2025-07-29 17:35:00|64631.6|64611.6|64645|64625|64657.5|64637.5|64629.9|64609.9|303
1753810800000|2025-07-29 17:40:00|64645.2|64625.2|64645.4|64625.4|64656.5|64636.5|64640|64620|344
1753811100000|2025-07-29 17:45:00|64644.5|64624.5|64637.8|64617.8|64646|64626|64633.1|64613.1|256
1753811400000|2025-07-29 17:50:00|64638|64618|64649.4|64629.4|64657.1|64637.1|64638|64618|274
1753811700000|2025-07-29 17:55:00|64649.3|64629.3|64682.1|64662.1|64688.8|64668.8|64645.3|64625.3|410
1753812000000|2025-07-29 18:00:00|64681.7|64661.7|64683.2|64663.2|64691.5|64671.5|64662.9|64642.9|369
1753812300000|2025-07-29 18:05:00|64684.4|64664.4|64692.9|64672.9|64704.4|64684.4|64675.7|64655.7|328
1753812600000|2025-07-29 18:10:00|64693|64673|64688.1|64668.1|64694.5|64674.5|64680.7|64660.7|304
1753812900000|2025-07-29 18:15:00|64686.3|64666.3|64670.4|64650.4|64686.3|64666.3|64660|64640|211
1753813200000|2025-07-29 18:20:00|64670.3|64650.3|64672.9|64652.9|64673|64653|64662.2|64642.2|238
1753813500000|2025-07-29 18:25:00|64675|64655|64669.3|64649.3|64678.4|64658.4|64665.5|64645.5|252
1753813800000|2025-07-29 18:30:00|64669.5|64649.5|64663.8|64643.8|64670.8|64650.8|64660.4|64640.4|311
1753814100000|2025-07-29 18:35:00|64663.9|64643.9|64658.3|64638.3|64667.2|64647.2|64655.6|64635.6|273
1753814400000|2025-07-29 18:40:00|64658.4|64638.4|64649.4|64629.4|64658.4|64638.4|64643.4|64623.4|308
1753814700000|2025-07-29 18:45:00|64649.6|64629.6|64644.2|64624.2|64652.6|64632.6|64642.5|64622.5|270
1753815000000|2025-07-29 18:50:00|64642.7|64622.7|64648.2|64628.2|64660.9|64640.9|64641.9|64621.9|304
1753815300000|2025-07-29 18:55:00|64646.7|64626.7|64632.7|64612.7|64651|64631|64632|64612|334
1753815600000|2025-07-29 19:00:00|64633|64613|64639.2|64619.2|64639.3|64619.3|64629|64609|294
1753815900000|2025-07-29 19:05:00|64638.9|64618.9|64632.7|64612.7|64638.9|64618.9|64629|64609|251
1753816200000|2025-07-29 19:10:00|64632.8|64612.8|64618.9|64598.9|64636.7|64616.7|64618.5|64598.5|202
1753816500000|2025-07-29 19:15:00|64619.1|64599.1|64602.5|64582.5|64622.1|64602.1|64602.4|64582.4|223
1753816800000|2025-07-29 19:20:00|64602.6|64582.6|64594.7|64574.7|64605.2|64585.2|64593.4|64573.4|248
1753817100000|2025-07-29 19:25:00|64594.4|64574.4|64597.5|64577.5|64602.5|64582.5|64592.1|64572.1|261
1753817400000|2025-07-29 19:30:00|64599.5|64579.5|64614.2|64594.2|64614.4|64594.4|64594.9|64574.9|297
1753817700000|2025-07-29 19:35:00|64612.6|64592.6|64609.4|64589.4|64620|64600|64609.2|64589.2|193
1753818000000|2025-07-29 19:40:00|64609.6|64589.6|64612.6|64592.6|64618.9|64598.9|64607|64587|175
1753818300000|2025-07-29 19:45:00|64613.3|64593.3|64610|64590|64615.5|64595.5|64607.4|64587.4|148
1753818600000|2025-07-29 19:50:00|64610.1|64590.1|64613.7|64593.7|64620.9|64603|64610|64590|173
1753818900000|2025-07-29 19:55:00|64613.6|64593.6|64630.9|64610.9|64631.1|64611.1|64610.7|64590.7|281
1753819200000|2025-07-29 20:00:00|64631.1|64611.1|64622.5|64602.5|64633.1|64614.9|64622.1|64602.1|261
1753819500000|2025-07-29 20:05:00|64622.4|64602.4|64621|64601|64623|64605.6|64613.7|64596.1|142
1753819800000|2025-07-29 20:10:00|64619.6|64604.6|64621.8|64601.8|64626.6|64608.6|64619.6|64600.4|197
1753820100000|2025-07-29 20:15:00|64621.6|64601.6|64629.2|64609.2|64629.6|64609.6|64618.1|64598.1|198
1753820400000|2025-07-29 20:20:00|64629|64609|64638.2|64618.2|64638.6|64618.6|64629|64609|120
1753820700000|2025-07-29 20:25:00|64637.9|64617.9|64631.6|64611.6|64643.2|64623.2|64631.3|64611.3|129
1753821000000|2025-07-29 20:30:00|64631.4|64611.4|64638.6|64618.6|64638.7|64618.7|64629.9|64609.9|169
1753821300000|2025-07-29 20:35:00|64639.3|64619.3|64646.9|64626.9|64648.5|64628.5|64638|64618|153
1753821600000|2025-07-29 20:40:00|64647|64627|64650.5|64630.5|64655.6|64635.6|64638.4|64618.4|132
1753821900000|2025-07-29 20:45:00|64652.2|64632.2|64654|64634|64659.2|64639.2|64650.2|64630.2|202
1753822200000|2025-07-29 20:50:00|64654.1|64634.1|64656.7|64636.7|64658.4|64638.4|64649.9|64629.9|199
1753822500000|2025-07-29 20:55:00|64657.4|64636|64661.6|64598.7|64667.7|64638.2|64656.6|64598.7|219
1753822800000|2025-07-29 21:00:00|64663.1|64597.8|64666.3|64608.3|64668.2|64608.3|64662|64596.7|35
1753823100000|2025-07-29 21:05:00|64661.6|64612.1|64659.6|64613.5|64661.6|64616|64657.4|64612.1|54
1753823400000|2025-07-29 21:10:00|64659.7|64613.4|64655.8|64613.2|64661.3|64614.4|64655.5|64611.8|41
1753823700000|2025-07-29 21:15:00|64655.2|64613.1|64654.1|64596.8|64659.5|64614.8|64652.2|64594.7|215
1753824000000|2025-07-29 21:20:00|64653.4|64596.6|64653.1|64594.6|64654.7|64597.9|64651.1|64594.6|109
1753824300000|2025-07-29 21:25:00|64653.2|64594.5|64654.1|64594.9|64654.4|64597.5|64650.2|64593.7|49
1753824600000|2025-07-29 21:30:00|64654|64594.8|64650.4|64600.6|64654.3|64600.6|64650.4|64594.3|80
1753824900000|2025-07-29 21:35:00|64654|64600.7|64651.9|64596.7|64657.5|64600.7|64651.7|64594.9|108
1753825200000|2025-07-29 21:40:00|64652|64596.8|64650.5|64598.1|64652.1|64598.3|64650.3|64596.6|118
1753825500000|2025-07-29 21:45:00|64651.9|64597.1|64650.8|64597.6|64652.9|64598.2|64650.7|64596|62
1753825800000|2025-07-29 21:50:00|64650.7|64597.4|64653.7|64593.8|64653.9|64598.1|64650.7|64593.6|79
1753826100000|2025-07-29 21:55:00|64653.8|64593.7|64649|64579.4|64656.9|64598.1|64647.3|64573.5|126
1753826400000|2025-07-29 22:00:00|64649.5|64579.5|64631.8|64605.7|64651.3|64607.6|64629.4|64573.7|299
1753826700000|2025-07-29 22:05:00|64632|64605.5|64626.2|64606.2|64632|64608.2|64624|64601.3|164
1753827000000|2025-07-29 22:10:00|64626.3|64606|64633|64610.6|64633|64610.9|64625.9|64604.7|129
1753827300000|2025-07-29 22:15:00|64632.3|64611.4|64635.7|64614.3|64635.8|64614.3|64628.5|64607.8|186
1753827600000|2025-07-29 22:20:00|64635.2|64614.6|64632.2|64612.2|64640.3|64620.3|64632.2|64612.2|114
1753827900000|2025-07-29 22:25:00|64632.3|64612.3|64631.2|64611.2|64633.9|64613.9|64626.4|64606.4|91
1753828200000|2025-07-29 22:30:00|64630.8|64610.8|64627.2|64607.2|64633|64613|64627.1|64607.1|134
1753828500000|2025-07-29 22:35:00|64627.3|64607.3|64628.6|64608.6|64628.8|64608.8|64624.1|64604.1|146
1753828800000|2025-07-29 22:40:00|64628.3|64608.3|64630.2|64610.2|64630.3|64610.3|64625.3|64605.3|124
1753829100000|2025-07-29 22:45:00|64630.3|64610.3|64629.7|64609.7|64635.6|64615.6|64628.7|64608.7|130
1753829400000|2025-07-29 22:50:00|64629.6|64609.6|64624.5|64604.5|64629.8|64609.8|64624.4|64604.4|121
1753829700000|2025-07-29 22:55:00|64624.1|64604.1|64625.7|64605.7|64629.2|64609.2|64620|64600|111
1753830000000|2025-07-29 23:00:00|64625.6|64605.6|64621.8|64601.8|64626.6|64606.6|64621.8|64601.8|117
1753830300000|2025-07-29 23:05:00|64621.9|64601.9|64622|64602|64624|64604|64619.3|64599.3|81
1753830600000|2025-07-29 23:10:00|64622.5|64602.5|64623.4|64603.4|64626.4|64606.4|64619.8|64599.8|132
1753830900000|2025-07-29 23:15:00|64623.7|64603.7|64622.5|64602.5|64624.9|64604.9|64622.1|64602.1|90
1753831200000|2025-07-29 23:20:00|64622.6|64602.6|64621.7|64601.7|64624.8|64604.8|64621.3|64601.3|138
1753831500000|2025-07-29 23:25:00|64621.9|64601.9|64631.2|64611.2|64631.7|64611.7|64621.9|64601.9|100
1753831800000|2025-07-29 23:30:00|64631.3|64611.3|64631.1|64611.1|64634.9|64614.9|64631.1|64611.1|93
1753832100000|2025-07-29 23:35:00|64631.2|64611.2|64631.9|64611.9|64632.6|64612.6|64631.1|64611.1|65
1753832400000|2025-07-29 23:40:00|64632|64612|64644|64624|64644|64624|64631.8|64611.8|71
1753832700000|2025-07-29 23:45:00|64643.9|64623.9|64632.5|64612.5|64645.8|64625.8|64631.8|64611.8|115
1753833000000|2025-07-29 23:50:00|64632.2|64612.2|64628.1|64608.1|64633|64613|64628|64608|100
1753833300000|2025-07-29 23:55:00|64628.2|64608.2|64621.4|64601.4|64631.7|64611.7|64620.8|64600.8|218
1753833600000|2025-07-30 00:00:00|64621.3|64601.3|64614.2|64594.2|64621.3|64601.3|64606.5|64586.5|390
1753833900000|2025-07-30 00:05:00|64614.1|64594.1|64605.7|64585.7|64614.1|64594.1|64600.4|64580.4|376
1753834200000|2025-07-30 00:10:00|64605.9|64585.9|64590.1|64570.1|64606.1|64586.1|64588.8|64568.8|290
1753834500000|2025-07-30 00:15:00|64590.6|64570.6|64576.2|64556.2|64594.3|64574.3|64569.3|64549.3|277
1753834800000|2025-07-30 00:20:00|64576.4|64556.4|64577.1|64557.1|64583.6|64563.6|64572.7|64552.7|269
1753835100000|2025-07-30 00:25:00|64577|64557|64564|64544|64577.1|64557.1|64558.6|64538.6|275
1753835400000|2025-07-30 00:30:00|64563.9|64543.9|64547.6|64527.6|64565.3|64545.3|64546.3|64526.3|299
1753835700000|2025-07-30 00:35:00|64547.7|64527.7|64556|64536|64556.3|64536.3|64547|64527|301
1753836000000|2025-07-30 00:40:00|64556.3|64536.3|64552.3|64532.3|64559.2|64539.2|64545.6|64525.6|297
1753836300000|2025-07-30 00:45:00|64553.4|64533.4|64546.8|64526.8|64554.5|64534.5|64539.1|64519.1|325
1753836600000|2025-07-30 00:50:00|64547|64527|64548.6|64528.6|64558.5|64538.5|64544.7|64524.7|295
1753836900000|2025-07-30 00:55:00|64548.4|64528.4|64532.3|64512.3|64548.4|64528.4|64529.8|64509.8|462
1753837200000|2025-07-30 01:00:00|64532.1|64512.1|64515.8|64495.8|64532.1|64512.1|64506.5|64486.5|382
1753837500000|2025-07-30 01:05:00|64514.9|64494.9|64516|64496|64521.9|64501.9|64507.7|64487.7|300
1753837800000|2025-07-30 01:10:00|64516.1|64496.1|64518.8|64498.8|64521.6|64501.6|64509.3|64489.3|254
1753838100000|2025-07-30 01:15:00|64518.5|64498.5|64528.8|64508.8|64528.8|64508.8|64502.2|64482.2|305
1753838400000|2025-07-30 01:20:00|64528.9|64508.9|64561|64541|64563.5|64543.5|64527.4|64507.4|297
1753838700000|2025-07-30 01:25:00|64561.3|64541.3|64558.5|64538.5|64564.1|64544.1|64547.7|64527.7|256
1753839000000|2025-07-30 01:30:00|64558.4|64538.4|64551.8|64531.8|64570|64550|64545.4|64525.4|406
1753839300000|2025-07-30 01:35:00|64553.2|64533.2|64530.3|64510.3|64555.3|64535.3|64527|64507|414
1753839600000|2025-07-30 01:40:00|64530.5|64510.5|64540.1|64520.1|64540.3|64520.3|64526.7|64506.7|371
1753839900000|2025-07-30 01:45:00|64540.4|64520.4|64544.4|64524.4|64551.3|64531.3|64538.3|64518.3|285
1753840200000|2025-07-30 01:50:00|64543.7|64523.7|64543.9|64523.9|64557.1|64537.1|64541.1|64521.1|271
1753840500000|2025-07-30 01:55:00|64544.1|64524.1|64549|64529|64551.3|64531.3|64536.6|64516.6|258
1753840800000|2025-07-30 02:00:00|64549.1|64529.1|64538.3|64518.3|64554.4|64534.4|64538.3|64518.3|271
1753841100000|2025-07-30 02:05:00|64538.5|64518.5|64535.6|64515.6|64548.2|64528.2|64533.6|64513.6|214
1753841400000|2025-07-30 02:10:00|64533.5|64513.5|64534|64514|64535.9|64515.9|64526.8|64506.8|235
1753841700000|2025-07-30 02:15:00|64534.2|64514.2|64541.7|64521.7|64542.6|64522.6|64527.2|64507.2|251
1753842000000|2025-07-30 02:20:00|64541.9|64521.9|64529.5|64509.5|64547.5|64527.5|64529.5|64509.5|238
1753842300000|2025-07-30 02:25:00|64529.7|64509.7|64547.4|64527.4|64549.1|64529.1|64529.6|64509.6|213
1753842600000|2025-07-30 02:30:00|64547.3|64527.3|64553.2|64533.2|64554.7|64534.7|64547.3|64527.3|203
1753842900000|2025-07-30 02:35:00|64553.3|64533.3|64562.2|64542.2|64565|64545|64550.4|64530.4|187
1753843200000|2025-07-30 02:40:00|64562.4|64542.4|64568.7|64548.7|64568.9|64548.9|64557.7|64537.7|326
1753843500000|2025-07-30 02:45:00|64568.9|64548.9|64542.8|64522.8|64569.1|64549.1|64542.6|64522.6|308
1753843800000|2025-07-30 02:50:00|64542.9|64522.9|64547.7|64527.7|64549.7|64529.7|64539.5|64519.5|217
1753844100000|2025-07-30 02:55:00|64547.9|64527.9|64550.8|64530.8|64555.6|64535.6|64544.7|64524.7|228
1753844400000|2025-07-30 03:00:00|64550.9|64530.9|64536.2|64516.2|64550.9|64530.9|64529.3|64509.3|312
1753844700000|2025-07-30 03:05:00|64536.1|64516.1|64525.7|64505.7|64543.3|64523.3|64525.2|64505.2|252
1753845000000|2025-07-30 03:10:00|64525.8|64505.8|64527.9|64507.9|64529.7|64509.7|64513.2|64493.2|288
1753845300000|2025-07-30 03:15:00|64527.8|64507.8|64525.3|64505.3|64532.2|64512.2|64519.1|64499.1|265
1753845600000|2025-07-30 03:20:00|64525.4|64505.4|64527.5|64507.5|64532|64512|64524.1|64504.1|236
1753845900000|2025-07-30 03:25:00|64527.3|64507.3|64542.4|64522.4|64543.1|64523.1|64526.7|64506.7|283
1753846200000|2025-07-30 03:30:00|64542.6|64522.6|64548.3|64528.3|64552.5|64532.5|64541.5|64521.5|484
1753846500000|2025-07-30 03:35:00|64548.1|64528.1|64575.7|64555.7|64582|64562|64544.9|64524.9|493
1753846800000|2025-07-30 03:40:00|64575.8|64555.8|64567.1|64547.1|64576.3|64556.3|64564.3|64544.3|312
1753847100000|2025-07-30 03:45:00|64566.9|64546.9|64563.4|64543.4|64569.6|64549.6|64561.6|64541.6|207
1753847400000|2025-07-30 03:50:00|64563.5|64543.5|64563.6|64543.6|64571.9|64551.9|64557.5|64537.5|219
1753847700000|2025-07-30 03:55:00|64563.9|64543.9|64562.3|64542.3|64564.7|64544.7|64557.8|64537.8|291
1753848000000|2025-07-30 04:00:00|64562.2|64542.2|64605.1|64585.1|64607.4|64587.4|64561.2|64541.2|549
1753848300000|2025-07-30 04:05:00|64604.9|64584.9|64610.2|64590.2|64616.1|64596.1|64602.9|64582.9|337
1753848600000|2025-07-30 04:10:00|64610.3|64590.3|64601.2|64581.2|64614.6|64594.6|64600.1|64580.1|264
1753848900000|2025-07-30 04:15:00|64601.3|64581.3|64601.5|64581.5|64604.3|64584.3|64591.5|64571.5|362
1753849200000|2025-07-30 04:20:00|64601.7|64581.7|64606.7|64586.7|64610.5|64590.5|64600.4|64580.4|452
1753849500000|2025-07-30 04:25:00|64606.9|64586.9|64597.6|64577.6|64613.6|64593.6|64591.9|64571.9|303
1753849800000|2025-07-30 04:30:00|64596.9|64576.9|64590.4|64570.4|64600.4|64580.4|64589.4|64569.4|361
1753850100000|2025-07-30 04:35:00|64590.8|64570.8|64594.9|64574.9|64604.5|64584.5|64590.2|64570.2|337
1753850400000|2025-07-30 04:40:00|64595|64575|64599.4|64579.4|64602.4|64582.4|64592.7|64572.7|286
1753850700000|2025-07-30 04:45:00|64599.7|64579.7|64607.8|64587.8|64608.4|64588.4|64599.4|64579.4|330
1753851000000|2025-07-30 04:50:00|64607.9|64587.9|64624.4|64604.4|64625|64605|64607.9|64587.9|400
1753851300000|2025-07-30 04:55:00|64624.6|64604.6|64621.3|64601.3|64624.6|64604.6|64615.9|64595.9|375
1753851600000|2025-07-30 05:00:00|64622.2|64602.2|64622.4|64602.4|64633.3|64613.3|64621.7|64601.7|229
1753851900000|2025-07-30 05:05:00|64622.3|64602.3|64611.8|64591.8|64622.3|64602.3|64611.3|64591.3|144
1753852200000|2025-07-30 05:10:00|64611.7|64591.7|64618.4|64598.4|64620.1|64600.1|64605.3|64585.3|210
1753852500000|2025-07-30 05:15:00|64618|64598|64618.3|64598.3|64625.3|64605.3|64617.2|64597.2|199
1753852800000|2025-07-30 05:20:00|64617.8|64597.8|64596.5|64576.5|64617.8|64597.8|64591.4|64571.4|350
1753853100000|2025-07-30 05:25:00|64596.1|64576.1|64604.5|64584.5|64608.8|64588.8|64596|64576|308
1753853400000|2025-07-30 05:30:00|64604.7|64584.7|64582.8|64562.8|64604.9|64584.9|64579.9|64559.9|273
1753853700000|2025-07-30 05:35:00|64582.7|64562.7|64594.2|64574.2|64594.2|64574.2|64575.1|64555.1|324
1753854000000|2025-07-30 05:40:00|64594.4|64574.4|64591.7|64571.7|64595.1|64575.1|64581.6|64561.6|270
1753854300000|2025-07-30 05:45:00|64592.1|64572.1|64608.5|64588.5|64612.9|64592.9|64591|64571|320
1753854600000|2025-07-30 05:50:00|64609|64589|64613.9|64593.9|64618.4|64598.4|64604.8|64584.8|276
1753854900000|2025-07-30 05:55:00|64614.4|64594.4|64628.3|64608.3|64637.2|64617.2|64614.4|64594.4|327
1753855200000|2025-07-30 06:00:00|64627.4|64607.4|64681.3|64661.3|64681.8|64661.8|64616.8|64596.8|568
1753855500000|2025-07-30 06:05:00|64681.2|64661.2|64663.1|64643.1|64683.9|64663.9|64654.3|64634.3|385
1753855800000|2025-07-30 06:10:00|64662.6|64642.6|64639.1|64619.1|64663.2|64643.2|64629.3|64609.3|390
1753856100000|2025-07-30 06:15:00|64637.9|64617.9|64630.9|64610.9|64643.5|64623.5|64622.7|64605.2|425
1753856400000|2025-07-30 06:20:00|64629.9|64609.9|64623|64608|64632.5|64617.5|64612.4|64595.4|471
1753856700000|2025-07-30 06:25:00|64622.9|64607.9|64614.6|64594.6|64627.1|64610.4|64609.2|64594.1|530
1753857000000|2025-07-30 06:30:00|64615.3|64595.3|64603.8|64588.8|64615.7|64596.3|64592|64576.4|506
1753857300000|2025-07-30 06:35:00|64605.1|64590.1|64592.7|64577.7|64614.6|64594.6|64592.2|64577.2|419
1753857600000|2025-07-30 06:40:00|64592.6|64577.6|64600.6|64580.6|64602.2|64586.6|64577.5|64561.6|497
1753857900000|2025-07-30 06:45:00|64600.8|64580.8|64606.2|64591.2|64609.4|64592.4|64591.8|64576.8|434
1753858200000|2025-07-30 06:50:00|64606.1|64591.1|64571.9|64551.9|64607.1|64592.1|64566.6|64546.6|530
1753858500000|2025-07-30 06:55:00|64572|64552|64588.6|64568.6|64589|64574|64570.8|64550.8|562
1753858800000|2025-07-30 07:00:00|64588.5|64568.5|64574.8|64554.8|64593.2|64577.3|64564.3|64546.7|631
1753859100000|2025-07-30 07:05:00|64574.9|64554.9|64540.9|64525.9|64578.3|64560.8|64536.7|64521.2|635
1753859400000|2025-07-30 07:10:00|64540.7|64525.7|64563.6|64548.6|64566.4|64548.9|64523.6|64503.6|529
1753859700000|2025-07-30 07:15:00|64563.8|64548.8|64562.4|64542.4|64576.2|64556.2|64541.8|64523.6|546
1753860000000|2025-07-30 07:20:00|64561.8|64541.8|64559.7|64539.7|64572.7|64554.6|64545.8|64525.8|477
1753860300000|2025-07-30 07:25:00|64559|64539|64557.5|64537.5|64577.2|64558.3|64556.1|64537|467
1753860600000|2025-07-30 07:30:00|64555.9|64535.9|64547.7|64527.7|64561.5|64541.5|64540.2|64520.2|437
1753860900000|2025-07-30 07:35:00|64547.8|64527.8|64587.5|64567.5|64599.2|64579.2|64547.7|64527.7|509
1753861200000|2025-07-30 07:40:00|64586.2|64566.2|64598.8|64578.8|64617.9|64597.9|64586.2|64566.2|498
1753861500000|2025-07-30 07:45:00|64598.9|64578.9|64614.1|64594.1|64614.1|64594.1|64591.2|64572.3|456
1753861800000|2025-07-30 07:50:00|64613.3|64593.3|64607.1|64592.1|64615.5|64598.2|64596.2|64581.2|375
1753862100000|2025-07-30 07:55:00|64608|64593|64603.6|64582.3|64620|64602.1|64596.4|64576.4|449
1753862400000|2025-07-30 08:00:00|64603.8|64582|64607.6|64587.6|64618.2|64598.2|64590.3|64569.9|498
1753862700000|2025-07-30 08:05:00|64607.7|64587.7|64586.3|64571.3|64610.6|64591.6|64585.5|64565.5|543
1753863000000|2025-07-30 08:10:00|64586|64571|64603.9|64583.9|64610.7|64591.4|64578.4|64560.4|579
1753863300000|2025-07-30 08:15:00|64603.8|64583.8|64607.3|64587.3|64614.3|64594.3|64593.1|64574.4|528
1753863600000|2025-07-30 08:20:00|64601.2|64581.2|64592.2|64572.2|64625.6|64605.6|64592.2|64572.2|554
1753863900000|2025-07-30 08:25:00|64592.5|64572.5|64590.4|64570.4|64593|64573|64581.4|64561.4|462
1753864200000|2025-07-30 08:30:00|64590.3|64570.3|64582.6|64562.6|64590.4|64570.4|64575.7|64558.2|489
1753864500000|2025-07-30 08:35:00|64582.4|64562.4|64587.3|64567.3|64589.6|64569.8|64575.4|64555.4|412
1753864800000|2025-07-30 08:40:00|64587.4|64567.4|64580.2|64560.2|64590|64572.5|64574.9|64554.9|418
1753865100000|2025-07-30 08:45:00|64580.3|64560.3|64569.4|64549.4|64580.3|64560.6|64566.1|64546.1|444
1753865400000|2025-07-30 08:50:00|64569.9|64549.9|64578.4|64558.4|64580.8|64561.2|64568.2|64549.7|367
1753865700000|2025-07-30 08:55:00|64578.5|64558.5|64579.7|64559.7|64580.7|64561.7|64568.6|64548.6|435
1753866000000|2025-07-30 09:00:00|64579.6|64559.6|64573.5|64553.5|64588.7|64568.3|64568.9|64550.6|572
1753866300000|2025-07-30 09:05:00|64574.6|64554.6|64566.3|64546.3|64577.3|64557.8|64555.5|64535.5|507
1753866600000|2025-07-30 09:10:00|64566.4|64546.4|64591|64571|64594.5|64574.5|64566.3|64546.3|482
1753866900000|2025-07-30 09:15:00|64590.9|64570.9|64595|64575|64603.4|64583.4|64585.9|64565.9|373
1753867200000|2025-07-30 09:20:00|64594.8|64574.8|64592.1|64572.1|64606.3|64586.3|64584.5|64564.5|486
1753867500000|2025-07-30 09:25:00|64592.2|64572.2|64606.9|64586.9|64607.7|64587.7|64589.9|64571.7|560
1753867800000|2025-07-30 09:30:00|64607.1|64587.1|64607.6|64587.6|64624.4|64606.5|64597.8|64577.8|560
1753868100000|2025-07-30 09:35:00|64607.4|64587.4|64612.1|64597.1|64622.7|64604.7|64603.6|64583.6|407
1753868400000|2025-07-30 09:40:00|64612.3|64597.3|64614.6|64594.6|64622.2|64604.9|64606.2|64588.2|433
1753868700000|2025-07-30 09:45:00|64615.1|64595.1|64623.4|64603.4|64636|64616|64601.2|64582.9|462
1753869000000|2025-07-30 09:50:00|64623.1|64603.1|64633.8|64613.8|64643.2|64625.1|64621.3|64601.3|423
1753869300000|2025-07-30 09:55:00|64633.9|64613.9|64605.9|64585.9|64634.1|64614.1|64600.3|64580.3|521
1753869600000|2025-07-30 10:00:00|64606.1|64586.1|64591.7|64571.7|64606.1|64586.1|64584.7|64569|470
1753869900000|2025-07-30 10:05:00|64589.3|64569.3|64606.4|64586.4|64610.4|64594.1|64587|64567|402
1753870200000|2025-07-30 10:10:00|64606.5|64586.5|64605.6|64585.6|64621.1|64605.2|64604.7|64585.6|372
1753870500000|2025-07-30 10:15:00|64605.5|64585.5|64614.2|64599.2|64614.6|64599.6|64600.2|64584.8|448
1753870800000|2025-07-30 10:20:00|64614.3|64599.3|64656.1|64636.1|64658|64638.8|64613.9|64598.9|455
1753871100000|2025-07-30 10:25:00|64656.2|64636.2|64656.6|64641.6|64665.4|64647.9|64654|64636.1|351
1753871400000|2025-07-30 10:30:00|64656.7|64641.7|64656.1|64641.1|64666|64646.3|64653.7|64634.7|371
1753871700000|2025-07-30 10:35:00|64655.7|64640.7|64687.3|64672.3|64714.1|64695.9|64655.1|64637.8|533
1753872000000|2025-07-30 10:40:00|64687.4|64672.4|64671.9|64656.9|64693|64676.2|64661.3|64646.3|494
1753872300000|2025-07-30 10:45:00|64674.5|64654.5|64674.8|64659.8|64683.9|64666.8|64669.3|64652.1|367
1753872600000|2025-07-30 10:50:00|64674.9|64659.9|64667.6|64652.6|64684.8|64669.8|64667.5|64651|318
1753872900000|2025-07-30 10:55:00|64667.7|64652.7|64674.4|64654.4|64674.6|64659.6|64650.7|64635.7|418
1753873200000|2025-07-30 11:00:00|64674.6|64654.6|64693.8|64673.8|64696.6|64676.6|64664.2|64649.2|427
1753873500000|2025-07-30 11:05:00|64693.9|64673.9|64718.2|64698.2|64724.9|64704.9|64687.6|64672.6|420
1753873800000|2025-07-30 11:10:00|64718.1|64698.1|64711.6|64696.6|64721.4|64702.1|64701.9|64683.1|403
1753874100000|2025-07-30 11:15:00|64711.7|64696.7|64705.5|64690.5|64716.6|64701.6|64694.8|64679.8|354
1753874400000|2025-07-30 11:20:00|64705.4|64690.4|64706.1|64686.1|64719.1|64704.1|64702|64683.8|380
1753874700000|2025-07-30 11:25:00|64705.5|64685.5|64720.7|64705.7|64725.5|64708.2|64701|64683.4|358
1753875000000|2025-07-30 11:30:00|64720.1|64705.1|64747.9|64727.9|64748.8|64728.8|64720.1|64700.3|433
1753875300000|2025-07-30 11:35:00|64747.7|64727.7|64753.1|64733.1|64769.2|64753.6|64739.3|64722.5|469
1753875600000|2025-07-30 11:40:00|64753.4|64733.4|64751.2|64736.2|64757.4|64742.4|64745.8|64730.8|410
1753875900000|2025-07-30 11:45:00|64751.1|64736.1|64744.1|64729.1|64756.3|64739.7|64739.4|64724.4|418
1753876200000|2025-07-30 11:50:00|64743.9|64728.9|64737|64722|64751.4|64736.4|64733.6|64718.6|358
1753876500000|2025-07-30 11:55:00|64736.9|64721.9|64720.1|64700.1|64746.5|64731.5|64719.7|64699.7|689
1753876800000|2025-07-30 12:00:00|64719.7|64699.7|64713.6|64693.6|64720|64700|64699.8|64680|567
1753877100000|2025-07-30 12:05:00|64713.5|64693.5|64740|64725|64748.4|64733.4|64705.1|64685.1|444
1753877400000|2025-07-30 12:10:00|64739.9|64724.9|64788.2|64734.7|64788.2|64763.6|64738.7|64723.7|551
1753877700000|2025-07-30 12:15:00|64785.3|64736.3|64823.1|64803.1|64827|64807|64779|64730|670
1753878000000|2025-07-30 12:20:00|64821.3|64801.3|64804.1|64784.1|64821.4|64806.2|64766.9|64751.9|575
1753878300000|2025-07-30 12:25:00|64804.2|64784.2|64828.1|64796.4|64839.3|64819.5|64804.2|64784.2|581
1753878600000|2025-07-30 12:30:00|64828|64795.7|64920.2|64900.2|64947.2|64927.2|64826.4|64790.6|835
1753878900000|2025-07-30 12:35:00|64919.4|64899.4|64939.7|64919.7|65001.6|64981.6|64916.8|64896.8|924
1753879200000|2025-07-30 12:40:00|64939.6|64919.6|64959.9|64939.9|64988|64968|64935.4|64915.4|734
1753879500000|2025-07-30 12:45:00|64956.1|64936.1|64965.8|64945.8|64971|64951|64939.5|64919.5|670
1753879800000|2025-07-30 12:50:00|64967.5|64947.5|65014.8|64994.8|65024.2|65004.2|64942.1|64922.6|867
1753880100000|2025-07-30 12:55:00|65017.1|64997.1|65053.1|65033.1|65074|65054|65010.1|64990.1|919
1753880400000|2025-07-30 13:00:00|65053.4|65033.4|65018.1|65003.1|65061.1|65041.1|65008.1|64988.1|776
1753880700000|2025-07-30 13:05:00|65018.2|65003.2|65038.7|65023.7|65052.6|65032.6|65010.5|64990.5|615
1753881000000|2025-07-30 13:10:00|65038.6|65023.6|65111.2|65091.2|65131|65111|65038.3|65020.7|718
1753881300000|2025-07-30 13:15:00|65111.1|65091.1|65065.2|65045.2|65123.1|65103.1|65062.4|65042.4|617
1753881600000|2025-07-30 13:20:00|65062|65042|65104|65084|65110.5|65090.5|65056.9|65036.9|639
1753881900000|2025-07-30 13:25:00|65105.9|65085.9|65118|65098|65119.2|65099.2|65074.9|65054.9|584
1753882200000|2025-07-30 13:30:00|65120.1|65100.1|65083.7|65063.7|65120.8|65100.8|65071.8|65051.8|661
1753882500000|2025-07-30 13:35:00|65082|65062|65082.5|65062.5|65106.1|65088.2|65069.6|65049.6|705
1753882800000|2025-07-30 13:40:00|65082.7|65062.7|65094.1|65074.1|65117.9|65097.9|65082.7|65062.7|477
1753883100000|2025-07-30 13:45:00|65093.8|65073.8|65067|65047|65111.3|65091.3|65066.9|65046.9|541
1753883400000|2025-07-30 13:50:00|65066.5|65046.5|65115.8|65095.8|65128.4|65108.4|65062.5|65042.5|751
1753883700000|2025-07-30 13:55:00|65116.4|65096.4|65068.7|65048.7|65133|65113.6|65065.3|65045.3|722
1753884000000|2025-07-30 14:00:00|65068.5|65048.5|65083.6|65063.6|65085.7|65065.7|65038.7|65018.7|693
1753884300000|2025-07-30 14:05:00|65085.5|65065.5|65047.9|65027.9|65091.9|65071.9|65036.8|65018.9|568
1753884600000|2025-07-30 14:10:00|65048.4|65028.4|65041.7|65021.7|65054.5|65035.8|65017.5|64999.9|574
1753884900000|2025-07-30 14:15:00|65042.2|65022.2|65021.5|65001.5|65042.4|65022.4|65016.2|64996.2|483
1753885200000|2025-07-30 14:20:00|65021.8|65001.8|65032.1|65012.1|65044.3|65024.3|65020.1|65000.1|542
1753885500000|2025-07-30 14:25:00|65031.8|65011.8|65025.7|65005.7|65049.5|65029.5|65021.9|65003.5|533
1753885800000|2025-07-30 14:30:00|65022.3|65002.3|65030|65010|65031.3|65011.3|65003.9|64987|571
1753886100000|2025-07-30 14:35:00|65029.8|65009.8|65024.2|65004.2|65033.8|65016.4|65007.8|64987.8|519
1753886400000|2025-07-30 14:40:00|65023.5|65003.5|65020.7|65000.7|65032|65014.4|65010|64990.9|459
1753886700000|2025-07-30 14:45:00|65020.6|65000.6|64996.5|64976.5|65020.7|65003.1|64989.1|64971.4|486
1753887000000|2025-07-30 14:50:00|64996.3|64976.3|65011|64996|65016.2|64997.9|64991.4|64974.2|595
1753887300000|2025-07-30 14:55:00|65010.2|64995.2|64993.1|64978.1|65013.3|64995.2|64990|64972.6|704
1753887600000|2025-07-30 15:00:00|64993.8|64978.8|65009.1|64989.1|65009.3|64989.3|64982.4|64967.4|756
1753887900000|2025-07-30 15:05:00|65009|64989|65030.9|65010.9|65040.7|65025.7|65008.3|64988.3|594
1753888200000|2025-07-30 15:10:00|65030.7|65010.7|64990.1|64970.1|65030.7|65010.7|64978.6|64958.6|540
1753888500000|2025-07-30 15:15:00|64990|64970|64998.5|64978.5|65002.7|64982.7|64981.4|64961.4|542
1753888800000|2025-07-30 15:20:00|64998.6|64978.6|64991.3|64971.3|65010.8|64990.8|64973.7|64953.7|514
1753889100000|2025-07-30 15:25:00|64990.6|64970.6|65006.9|64986.9|65007.2|64987.4|64981.9|64961.9|467
1753889400000|2025-07-30 15:30:00|65007.2|64987.2|65032.4|65012.4|65037.5|65017.5|65003.1|64984.4|468
1753889700000|2025-07-30 15:35:00|65032.2|65012.2|65031.3|65011.3|65046.5|65029.1|65016.2|65001.2|461
1753890000000|2025-07-30 15:40:00|65030.8|65010.8|65044.4|65029.4|65050.2|65030.2|65029.9|65009.9|417
1753890300000|2025-07-30 15:45:00|65044.5|65029.5|65058.5|65043.5|65058.6|65043.6|65032.1|65012.1|397
1753890600000|2025-07-30 15:50:00|65058.3|65043.3|65084.1|65064.1|65087.9|65067.9|65049.7|65032.2|476
1753890900000|2025-07-30 15:55:00|65084|65064|65065.7|65045.7|65093.7|65073.7|65065.5|65045.5|427
1753891200000|2025-07-30 16:00:00|65065.6|65045.6|65056.1|65036.1|65065.6|65046.5|65045.8|65025.8|371
1753891500000|2025-07-30 16:05:00|65056.3|65036.3|65086.4|65066.4|65089|65069|65041.6|65021.6|367
1753891800000|2025-07-30 16:10:00|65086.1|65066.1|65073|65053|65089.4|65069.4|65067.8|65047.8|435
1753892100000|2025-07-30 16:15:00|65072.9|65052.9|65052.7|65032.7|65077.1|65057.1|65048.4|65028.4|326
1753892400000|2025-07-30 16:20:00|65052.4|65032.4|65041.2|65021.2|65052.4|65032.4|65037|65017|269
1753892700000|2025-07-30 16:25:00|65041.9|65021.9|65062.8|65042.8|65064.9|65044.9|65039.9|65019.9|452
1753893000000|2025-07-30 16:30:00|65062.4|65042.4|65059.5|65039.5|65068.7|65048.7|65054.1|65036.1|303
1753893300000|2025-07-30 16:35:00|65060.2|65040.2|65061.9|65041.9|65069.3|65049.3|65058.6|65038.6|305
1753893600000|2025-07-30 16:40:00|65062.1|65042.1|65062.5|65042.5|65071.2|65051.2|65060.5|65040.5|262
1753893900000|2025-07-30 16:45:00|65062.4|65042.4|65059.2|65039.2|65071.2|65051.2|65058.3|65038.3|284
1753894200000|2025-07-30 16:50:00|65059.3|65039.3|65052.7|65032.7|65060.6|65040.6|65047|65027.5|351
1753894500000|2025-07-30 16:55:00|65052.6|65032.6|65048.5|65028.5|65061.3|65041.3|65045.1|65026.3|354
1753894800000|2025-07-30 17:00:00|65042.9|65027.9|65036.5|65016.5|65046.4|65027.9|65030.1|65012.7|386
1753895100000|2025-07-30 17:05:00|65034.4|65014.4|65031|65011|65034.4|65014.4|65023.5|65003.5|307
1753895400000|2025-07-30 17:10:00|65030.9|65010.9|65030.6|65010.6|65040|65020|65027.2|65007.2|301
1753895700000|2025-07-30 17:15:00|65029.5|65009.5|65044.8|65024.8|65045.1|65025.1|65022.8|65005.7|323
1753896000000|2025-07-30 17:20:00|65044.9|65024.9|65037.2|65017.2|65047.9|65027.9|65029.4|65009.4|278
1753896300000|2025-07-30 17:25:00|65037.1|65017.1|65040.9|65020.9|65047|65027|65032.6|65012.6|293
1753896600000|2025-07-30 17:30:00|65041.6|65021.6|65041.4|65021.4|65047.5|65027.5|65037.8|65017.8|308
1753896900000|2025-07-30 17:35:00|65041.6|65021.6|65042.9|65022.9|65048.8|65028.8|65034.9|65014.9|281
1753897200000|2025-07-30 17:40:00|65043.1|65023.1|65046.3|65026.3|65050.3|65030.3|65035.3|65015.3|290
1753897500000|2025-07-30 17:45:00|65046.4|65026.4|65031.6|65011.6|65050.4|65030.4|65028.9|65008.9|316
1753897800000|2025-07-30 17:50:00|65031.8|65011.8|65012.5|64992.5|65031.8|65011.8|65012|64992|369
1753898100000|2025-07-30 17:55:00|65012|64992|65052.4|64953.4|65053.3|65005.8|65004.5|64950.8|488
1753898400000|2025-07-30 18:00:00|65052.5|64953.5|64973.8|64953.8|65052.5|65015|64956.8|64934.4|767
1753898700000|2025-07-30 18:05:00|64973.1|64953.1|64961.9|64941.9|65022.4|65002.4|64949|64929|925
1753899000000|2025-07-30 18:10:00|64955.7|64935.7|64989.8|64969.8|64994.6|64974.6|64925.1|64905.1|809
1753899300000|2025-07-30 18:15:00|64990.4|64970.4|65003.4|64983.4|65013.1|64993.1|64985.8|64965.8|614
1753899600000|2025-07-30 18:20:00|65004.2|64984.2|65014.6|64994.6|65020.4|65000.4|64987.6|64967.6|502
1753899900000|2025-07-30 18:25:00|65014.4|64994.4|64986.2|64966.2|65039.8|65019.8|64980.4|64960.4|539
1753900200000|2025-07-30 18:30:00|64986.3|64966.3|64955|64935|65026.1|65006.1|64920.8|64900.8|691
1753900500000|2025-07-30 18:35:00|64956.5|64936.5|65047.8|65027.8|65051.7|65031.7|64886.9|64866.9|1036
1753900800000|2025-07-30 18:40:00|65049.7|65029.7|65138.1|65118.1|65145.3|65125.3|65049.5|65029.5|944
1753901100000|2025-07-30 18:45:00|65135.2|65115.2|65234.7|65214.7|65235.4|65215.4|65113.8|65093.8|874
1753901400000|2025-07-30 18:50:00|65235|65215|65285.7|65265.7|65326.6|65306.6|65231|65211|944
1753901700000|2025-07-30 18:55:00|65285.6|65265.6|65334.8|65314.8|65334.8|65314.8|65246.4|65226.4|874
1753902000000|2025-07-30 19:00:00|65335.1|65315.1|65355.1|65335.1|65360.6|65340.6|65284.3|65264.3|963
1753902300000|2025-07-30 19:05:00|65355|65335|65313.7|65293.7|65381.7|65361.7|65295.4|65275.4|884
1753902600000|2025-07-30 19:10:00|65314.2|65294.2|65294.3|65274.3|65315|65295|65267.5|65247.5|768
1753902900000|2025-07-30 19:15:00|65294.6|65274.6|65328.3|65308.3|65331.8|65311.8|65287.7|65267.7|738
1753903200000|2025-07-30 19:20:00|65333.1|65313.1|65357.4|65337.4|65376.9|65356.9|65330.6|65310.6|751
1753903500000|2025-07-30 19:25:00|65357.5|65337.5|65370.6|65350.6|65392.7|65372.7|65345|65325|730
1753903800000|2025-07-30 19:30:00|65370.7|65350.7|65325.6|65305.6|65371|65351|65325.4|65305.4|711
1753904100000|2025-07-30 19:35:00|65326.1|65306.1|65337.3|65317.3|65366.6|65346.6|65322.2|65302.2|642
1753904400000|2025-07-30 19:40:00|65337.7|65317.7|65329.5|65309.5|65340.4|65320.4|65307.8|65287.8|627
1753904700000|2025-07-30 19:45:00|65329.4|65309.4|65338.7|65318.7|65343.7|65323.7|65313.2|65293.2|552
1753905000000|2025-07-30 19:50:00|65338.4|65318.4|65336.4|65316.4|65341|65321|65320.9|65300.9|572
1753905300000|2025-07-30 19:55:00|65336.6|65316.6|65335.3|65315.3|65350.9|65330.9|65330.5|65310.5|491
1753905600000|2025-07-30 20:00:00|65335.8|65315.8|65333.8|65313.8|65337.8|65317.8|65321.9|65301.9|371
1753905900000|2025-07-30 20:05:00|65333.6|65313.6|65320.7|65300.7|65336.5|65316.5|65304.7|65284.7|306
1753906200000|2025-07-30 20:10:00|65320.6|65300.6|65370.5|65350.5|65382.2|65362.2|65320.6|65300.6|251
1753906500000|2025-07-30 20:15:00|65370.9|65350.9|65395.3|65375.3|65397.7|65377.7|65370.9|65350.9|223
1753906800000|2025-07-30 20:20:00|65395.6|65375.6|65427.1|65407.1|65462|65442|65388.9|65368.9|353
1753907100000|2025-07-30 20:25:00|65426.3|65406.3|65440.3|65420.3|65453.8|65433.8|65421.3|65401.3|355
1753907400000|2025-07-30 20:30:00|65438.8|65418.8|65423.9|65403.9|65440.4|65420.4|65409|65389|327
1753907700000|2025-07-30 20:35:00|65424|65404|65438.6|65418.6|65438.8|65418.8|65408.2|65388.2|193
1753908000000|2025-07-30 20:40:00|65438.3|65418.3|65431.4|65411.4|65438.6|65418.6|65421.9|65401.9|196
1753908300000|2025-07-30 20:45:00|65431.1|65411.1|65443.5|65423.5|65447.9|65427.9|65423.6|65403.6|393
1753908600000|2025-07-30 20:50:00|65444|65424|65445.9|65423.5|65457.2|65437.1|65441.5|65421.5|451
1753908900000|2025-07-30 20:55:00|65446.9|65422.8|65470.7|65411.8|65477.1|65449.1|65446.9|65407.4|467
1753909200000|2025-07-30 21:00:00|65471.1|65411.7|65453|65381.7|65471.7|65411.7|65453|65375.9|31
1753909500000|2025-07-30 21:05:00|65451|65379.5|65464.4|65402.9|65464.8|65403.9|65446.3|65367.4|128
1753909800000|2025-07-30 21:10:00|65464.3|65402.8|65460|65399.8|65465.7|65403.9|65458.6|65396.3|81
1753910100000|2025-07-30 21:15:00|65459.9|65399.6|65461.2|65408.5|65465.7|65409.1|65458.7|65399.6|219
1753910400000|2025-07-30 21:20:00|65461.1|65408.2|65444.7|65397|65461.8|65409.6|65440.9|65383.8|135
1753910700000|2025-07-30 21:25:00|65449|65395.3|65445.2|65375|65455.2|65402.4|65445.2|65369|171
1753911000000|2025-07-30 21:30:00|65445.3|65375.2|65448|65393.6|65449.7|65393.9|65441.1|65373.5|238
1753911300000|2025-07-30 21:35:00|65445.8|65393.7|65443.8|65392.7|65450.8|65405.3|65433.8|65386.3|273
1753911600000|2025-07-30 21:40:00|65443.7|65392.4|65443.1|65387.6|65445.4|65397|65436.2|65380.7|254
1753911900000|2025-07-30 21:45:00|65442.8|65387.5|65447.4|65388.5|65447.8|65389.1|65441.7|65385.8|148
1753912200000|2025-07-30 21:50:00|65447.6|65387.6|65447.2|65389.2|65448.8|65390.5|65444.9|65387.1|169
1753912500000|2025-07-30 21:55:00|65447.8|65389.3|65442.1|65386.3|65455.8|65391.8|65442.1|65382.4|382
1753912800000|2025-07-30 22:00:00|65442.7|65386.5|65390.7|65361.5|65457.9|65392.4|65381.5|65355.7|409
1753913100000|2025-07-30 22:05:00|65390.5|65361.7|65391.3|65369.3|65401.8|65379|65382.5|65359.3|267
1753913400000|2025-07-30 22:10:00|65391.5|65369.5|65380.3|65360.3|65392.2|65370.6|65379.9|65359.8|250
1753913700000|2025-07-30 22:15:00|65380.5|65360.5|65367.6|65347.6|65380.5|65360.5|65363.2|65340|324
1753914000000|2025-07-30 22:20:00|65367.7|65347.7|65388.6|65368.5|65397.1|65376.9|65367.7|65347.7|195
1753914300000|2025-07-30 22:25:00|65388.5|65368.8|65369.8|65349.8|65389.5|65369.5|65369.6|65349.6|133
1753914600000|2025-07-30 22:30:00|65369.9|65349.9|65355.8|65335.8|65371.3|65351.3|65353.9|65333.9|204
1753914900000|2025-07-30 22:35:00|65355.6|65335.6|65352.3|65332.3|65360.5|65340.5|65351.1|65331.1|177
1753915200000|2025-07-30 22:40:00|65352.1|65332.1|65355.1|65335.1|65365.4|65345.4|65346.2|65326.2|197
1753915500000|2025-07-30 22:45:00|65355.2|65335.2|65345.1|65325.1|65356.4|65336.4|65340.8|65320.8|160
1753915800000|2025-07-30 22:50:00|65345.2|65325.2|65336.7|65316.7|65346|65326|65336.3|65316.3|205
1753916100000|2025-07-30 22:55:00|65336.8|65316.8|65342.6|65322.6|65342.6|65322.6|65334.9|65314.9|153
1753916400000|2025-07-30 23:00:00|65342.4|65322.4|65340.7|65320.7|65361.3|65341.3|65337.6|65317.6|298
1753916700000|2025-07-30 23:05:00|65340.4|65320.4|65342.9|65322.9|65352.4|65332.4|65337.2|65317.2|203
1753917000000|2025-07-30 23:10:00|65344|65324|65359.2|65339.2|65361.2|65341.2|65344|65324|119
1753917300000|2025-07-30 23:15:00|65359|65339|65344.1|65324.1|65359.2|65339.2|65335.9|65315.9|186
1753917600000|2025-07-30 23:20:00|65344|65324|65338.7|65318.7|65344.3|65324.3|65335.4|65315.4|149
1753917900000|2025-07-30 23:25:00|65338.5|65318.5|65338|65318|65342.3|65322.3|65327.5|65307.5|140
1753918200000|2025-07-30 23:30:00|65338.2|65318.2|65327.4|65307.4|65338.5|65318.5|65326.2|65306.2|173
1753918500000|2025-07-30 23:35:00|65327.5|65307.5|65313.3|65293.3|65330.3|65310.3|65312.7|65292.7|162
1753918800000|2025-07-30 23:40:00|65313.6|65293.6|65310.6|65290.6|65319.8|65299.8|65310.6|65290.6|193
1753919100000|2025-07-30 23:45:00|65310.7|65290.7|65306.6|65286.6|65315.9|65295.9|65300.8|65280.8|220
1753919400000|2025-07-30 23:50:00|65306.7|65286.7|65308.1|65288.1|65314.2|65294.2|65306.5|65286.5|181
1753919700000|2025-07-30 23:55:00|65307.9|65287.9|65313.8|65293.8|65313.9|65293.9|65301.3|65281.3|220
1753920000000|2025-07-31 00:00:00|65313.9|65293.9|65289.5|65269.5|65314.1|65294.1|65276|65256|491
1753920300000|2025-07-31 00:05:00|65290.2|65270.2|65277|65257|65295.5|65275.5|65276.2|65256.2|312
1753920600000|2025-07-31 00:10:00|65277.1|65257.1|65279.6|65259.6|65288.7|65268.7|65274.3|65254.3|342
1753920900000|2025-07-31 00:15:00|65281.5|65261.5|65284.9|65264.9|65300|65280|65273.8|65253.8|366
1753921200000|2025-07-31 00:20:00|65286.5|65266.5|65272.3|65252.3|65290.9|65270.9|65272.3|65252.3|310
1753921500000|2025-07-31 00:25:00|65272.4|65252.4|65288.9|65268.9|65300.8|65280.8|65266.8|65246.8|328
1753921800000|2025-07-31 00:30:00|65289|65269|65288.7|65268.7|65292.9|65272.9|65273.8|65253.8|297
1753922100000|2025-07-31 00:35:00|65287.9|65267.9|65296.4|65276.4|65299.5|65279.5|65284.1|65264.1|225
1753922400000|2025-07-31 00:40:00|65295.2|65275.2|65287.6|65267.6|65296.9|65276.9|65277.4|65257.4|230
1753922700000|2025-07-31 00:45:00|65287.8|65267.8|65289|65269|65291.7|65271.7|65277.6|65257.6|233
1753923000000|2025-07-31 00:50:00|65289.1|65269.1|65295.2|65275.2|65304.3|65284.3|65286.2|65266.2|331
1753923300000|2025-07-31 00:55:00|65295.1|65275.1|65285|65265|65295.1|65275.1|65279.4|65259.4|333
1753923600000|2025-07-31 01:00:00|65284.8|65264.8|65291.3|65271.3|65296.1|65276.1|65282.3|65262.3|305
1753923900000|2025-07-31 01:05:00|65292|65272|65314|65294|65333.8|65313.8|65292|65272|347
1753924200000|2025-07-31 01:10:00|65313.2|65293.2|65307.3|65287.3|65319.7|65299.7|65301.6|65281.6|247
1753924500000|2025-07-31 01:15:00|65307.7|65287.7|65330.7|65310.7|65342.2|65322.2|65302.1|65282.1|370
1753924800000|2025-07-31 01:20:00|65330.8|65310.8|65304.8|65284.8|65341.9|65321.9|65304|65284|291
1753925100000|2025-07-31 01:25:00|65305|65285|65301.6|65281.6|65315.8|65295.8|65292.5|65272.5|235
1753925400000|2025-07-31 01:30:00|65301.7|65281.7|65304.3|65284.3|65309.2|65289.2|65287.1|65267.1|333
1753925700000|2025-07-31 01:35:00|65304.2|65284.2|65276.4|65256.4|65304.2|65284.2|65276|65256|316
1753926000000|2025-07-31 01:40:00|65276.5|65256.5|65261.6|65241.6|65279.7|65259.7|65259.8|65239.8|322
1753926300000|2025-07-31 01:45:00|65261.7|65241.7|65302.4|65282.4|65304.6|65284.6|65261.7|65241.7|396
1753926600000|2025-07-31 01:50:00|65303.8|65283.8|65329.9|65309.9|65330.3|65310.3|65300.8|65280.8|373
1753926900000|2025-07-31 01:55:00|65329.7|65309.7|65302|65282|65341.1|65321.1|65301.2|65281.2|456
1753927200000|2025-07-31 02:00:00|65301.9|65281.9|65301.7|65281.7|65321.6|65301.6|65297.8|65277.8|382
1753927500000|2025-07-31 02:05:00|65301.3|65281.3|65298.5|65278.5|65319.4|65299.4|65296.4|65276.4|307
1753927800000|2025-07-31 02:10:00|65298.3|65278.3|65303.7|65283.7|65311.6|65291.6|65296.6|65276.6|299
1753928100000|2025-07-31 02:15:00|65304.3|65284.3|65309.5|65289.5|65311.5|65291.5|65295.8|65275.8|307
1753928400000|2025-07-31 02:20:00|65309.8|65289.8|65323|65303|65327|65307|65296.8|65276.8|305
1753928700000|2025-07-31 02:25:00|65323.1|65303.1|65319.1|65299.1|65336.7|65316.7|65315.8|65295.8|295
1753929000000|2025-07-31 02:30:00|65319.5|65299.5|65339.2|65319.2|65344.5|65324.5|65315.8|65295.8|370
1753929300000|2025-07-31 02:35:00|65339.5|65319.5|65331.7|65311.7|65349.4|65329.4|65331.2|65311.2|233
1753929600000|2025-07-31 02:40:00|65331.9|65311.9|65349.5|65329.5|65355|65335|65331.2|65311.2|258
1753929900000|2025-07-31 02:45:00|65349.8|65329.8|65335.1|65315.1|65353.2|65333.2|65334.4|65314.4|188
1753930200000|2025-07-31 02:50:00|65335.4|65315.4|65314.5|65294.5|65342.2|65322.2|65313.7|65293.7|281
1753930500000|2025-07-31 02:55:00|65314.3|65294.3|65311.4|65291.4|65329.6|65309.6|65301.3|65281.3|419
1753930800000|2025-07-31 03:00:00|65309.9|65289.9|65316.6|65296.6|65316.6|65296.6|65281.6|65261.6|366
1753931100000|2025-07-31 03:05:00|65317.9|65297.9|65341.2|65321.2|65351.6|65331.6|65315.7|65295.7|347
1753931400000|2025-07-31 03:10:00|65341.3|65321.3|65338.5|65318.5|65341.3|65321.3|65323.1|65303.1|303
1753931700000|2025-07-31 03:15:00|65338.4|65318.4|65348.1|65328.1|65359.4|65339.4|65333.8|65313.8|273
1753932000000|2025-07-31 03:20:00|65347.9|65327.9|65376.1|65356.1|65376.2|65356.2|65337.2|65317.2|269
1753932300000|2025-07-31 03:25:00|65376.2|65356.2|65398.8|65378.8|65432.9|65412.9|65376.2|65356.2|475
1753932600000|2025-07-31 03:30:00|65398.4|65378.4|65398.8|65378.8|65414.5|65394.5|65389.6|65369.6|355
1753932900000|2025-07-31 03:35:00|65398.7|65378.7|65410.5|65390.5|65417.8|65397.8|65374.6|65354.6|337
1753933200000|2025-07-31 03:40:00|65410.3|65390.3|65360.2|65340.2|65410.9|65390.9|65356.5|65336.5|270
1753933500000|2025-07-31 03:45:00|65360.3|65340.3|65360.8|65340.8|65369.5|65349.5|65355.5|65335.5|279
1753933800000|2025-07-31 03:50:00|65361.1|65341.1|65367.9|65347.9|65372.7|65352.7|65360.9|65340.9|247
1753934100000|2025-07-31 03:55:00|65367.7|65347.7|65343.4|65323.4|65367.9|65347.9|65342.4|65322.4|248
1753934400000|2025-07-31 04:00:00|65343.3|65323.3|65354.9|65334.9|65357.9|65337.9|65339.4|65319.4|196
1753934700000|2025-07-31 04:05:00|65354.7|65334.7|65346.7|65326.7|65366.1|65346.1|65345.7|65325.7|239
1753935000000|2025-07-31 04:10:00|65346.3|65326.3|65339|65319|65351.9|65331.9|65334.9|65314.9|260
1753935300000|2025-07-31 04:15:00|65339.4|65319.4|65341.6|65321.6|65344.9|65324.9|65333.4|65313.4|264
1753935600000|2025-07-31 04:20:00|65341.7|65321.7|65339.5|65319.5|65349.7|65329.7|65334.4|65314.4|241
1753935900000|2025-07-31 04:25:00|65339.4|65319.4|65343.2|65323.2|65343.6|65323.6|65335.9|65315.9|201
1753936200000|2025-07-31 04:30:00|65343.1|65323.1|65336.8|65316.8|65359.7|65339.7|65336.3|65316.3|380
1753936500000|2025-07-31 04:35:00|65336.9|65316.9|65317.1|65297.1|65336.9|65316.9|65316.6|65296.6|287
1753936800000|2025-07-31 04:40:00|65317|65297|65321.8|65301.8|65322.5|65302.5|65312.8|65292.8|261
1753937100000|2025-07-31 04:45:00|65321.7|65301.7|65310.4|65290.4|65322.2|65302.2|65307.8|65287.8|242
1753937400000|2025-07-31 04:50:00|65310.2|65290.2|65295.1|65275.1|65313.9|65293.9|65294.8|65274.8|238
1753937700000|2025-07-31 04:55:00|65295.8|65275.8|65273.5|65253.5|65295.9|65275.9|65269.4|65249.4|360
1753938000000|2025-07-31 05:00:00|65274.4|65254.4|65267.3|65247.3|65280|65260|65266.3|65246.3|304
1753938300000|2025-07-31 05:05:00|65267|65247|65283.9|65263.9|65289.1|65269.1|65266.9|65246.9|300
1753938600000|2025-07-31 05:10:00|65282|65262|65266.7|65246.7|65289.7|65269.7|65262|65242|304
1753938900000|2025-07-31 05:15:00|65266.8|65246.8|65264.4|65244.4|65267|65247|65254|65234|275
1753939200000|2025-07-31 05:20:00|65264.3|65244.3|65238.1|65218.1|65266.1|65246.1|65233.3|65213.3|306
1753939500000|2025-07-31 05:25:00|65237.2|65217.2|65250.8|65230.8|65252.1|65232.1|65237.2|65217.2|245
1753939800000|2025-07-31 05:30:00|65251.2|65231.2|65269|65249|65283.3|65263.3|65251.2|65231.2|300
1753940100000|2025-07-31 05:35:00|65268.9|65248.9|65256.2|65236.2|65274.2|65254.2|65252.5|65232.5|276
1753940400000|2025-07-31 05:40:00|65256|65236|65267.9|65247.9|65273.8|65253.8|65252.8|65232.8|270
1753940700000|2025-07-31 05:45:00|65267.7|65247.7|65287|65267|65301.3|65281.3|65267.7|65247.7|308
1753941000000|2025-07-31 05:50:00|65286.9|65266.9|65284.6|65264.6|65298.1|65278.1|65282.4|65262.4|286
1753941300000|2025-07-31 05:55:00|65284.4|65264.4|65268.3|65248.3|65285.1|65265.1|65259.9|65239.9|367
1753941600000|2025-07-31 06:00:00|65269.2|65249.2|65241.8|65221.8|65270.8|65250.8|65241.8|65221.8|469
1753941900000|2025-07-31 06:05:00|65241.6|65221.6|65254.1|65234.1|65258.3|65238.3|65234.2|65214.2|415
1753942200000|2025-07-31 06:10:00|65254.2|65234.2|65246.7|65226.7|65270.9|65250.9|65236.4|65216.4|485
1753942500000|2025-07-31 06:15:00|65246.8|65226.8|65200.9|65180.9|65248.3|65228.3|65200.7|65180.7|580
1753942800000|2025-07-31 06:20:00|65201.1|65181.1|65169.9|65149.9|65202.3|65182.3|65166.6|65146.6|719
1753943100000|2025-07-31 06:25:00|65170.6|65150.6|65182.4|65162.4|65182.6|65162.6|65160.5|65140.5|605
1753943400000|2025-07-31 06:30:00|65182.5|65162.5|65176.2|65156.2|65202.8|65182.8|65175.6|65155.6|692
1753943700000|2025-07-31 06:35:00|65177.1|65157.1|65203.3|65183.3|65210.5|65190.5|65176.1|65156.1|711
1753944000000|2025-07-31 06:40:00|65202.2|65182.2|65170.1|65150.1|65202.8|65182.8|65162.2|65142.2|671
1753944300000|2025-07-31 06:45:00|65166.6|65146.6|65145.5|65125.5|65189.4|65169.4|65144|65124|729
1753944600000|2025-07-31 06:50:00|65146|65126|65146.9|65126.9|65164.8|65144.8|65135.9|65115.9|733
1753944900000|2025-07-31 06:55:00|65146.2|65126.2|65134.2|65114.2|65147.2|65127.2|65121.7|65101.7|801
1753945200000|2025-07-31 07:00:00|65135.2|65115.2|65177.3|65157.3|65177.4|65157.4|65135.2|65115.2|767
1753945500000|2025-07-31 07:05:00|65177.2|65157.2|65160.8|65140.8|65179.7|65159.7|65155.1|65135.1|649
1753945800000|2025-07-31 07:10:00|65155.8|65136.8|65146.2|65126.2|65161.7|65143.3|65136.5|65116.5|666
1753946100000|2025-07-31 07:15:00|65146.6|65126.6|65175.3|65155.3|65179.2|65159.2|65145.5|65125.8|586
1753946400000|2025-07-31 07:20:00|65175.2|65155.2|65196.2|65181.2|65199.3|65182.5|65164.4|65145.4|623
1753946700000|2025-07-31 07:25:00|65197.7|65182.7|65237.9|65222.9|65244.2|65225.7|65197.6|65182.6|683
1753947000000|2025-07-31 07:30:00|65237.7|65222.7|65224.8|65209.8|65243.4|65225.1|65211.9|65191.9|488
1753947300000|2025-07-31 07:35:00|65225.3|65210.3|65235.3|65215.3|65254|65237.1|65223.1|65205.3|539
1753947600000|2025-07-31 07:40:00|65235.2|65215.2|65257.2|65237.2|65257.5|65238.9|65214.7|65197.3|549
1753947900000|2025-07-31 07:45:00|65257.4|65237.4|65219.1|65199.1|65274.6|65259.6|65219.1|65199.1|708
1753948200000|2025-07-31 07:50:00|65219.2|65199.2|65216.6|65196.6|65219.8|65202.2|65207.5|65187.5|461
1753948500000|2025-07-31 07:55:00|65210|65190|65188.6|65168.6|65214.4|65194.4|65173.4|65153.4|737
1753948800000|2025-07-31 08:00:00|65189|65169|65197.7|65177.7|65203.8|65185|65177.6|65157.6|730
1753949100000|2025-07-31 08:05:00|65197.9|65177.9|65173.5|65153.5|65197.9|65177.9|65153.6|65133.6|630
1753949400000|2025-07-31 08:10:00|65173.7|65153.7|65186.9|65166.9|65190.1|65172.6|65173.4|65153.4|546
1753949700000|2025-07-31 08:15:00|65187.1|65167.1|65188.2|65168.2|65204.7|65189.7|65183.6|65163.6|545
1753950000000|2025-07-31 08:20:00|65188|65168|65213.4|65193.4|65215.5|65198.6|65176.8|65156.8|497
1753950300000|2025-07-31 08:25:00|65214.1|65194.1|65217.7|65197.7|65227.5|65211.1|65209.8|65191.2|552
1753950600000|2025-07-31 08:30:00|65217.9|65197.9|65188.6|65173.6|65217.9|65200.6|65186.9|65166.9|541
1753950900000|2025-07-31 08:35:00|65186.4|65171.4|65212.7|65197.7|65218.7|65198.7|65186.2|65169.4|503
1753951200000|2025-07-31 08:40:00|65212.8|65197.8|65238.2|65218.2|65241.2|65223.8|65212.5|65194.7|498
1753951500000|2025-07-31 08:45:00|65238.4|65218.4|65227|65212|65249.4|65229.4|65226.8|65211.8|459
1753951800000|2025-07-31 08:50:00|65226.9|65211.9|65218.7|65203.7|65240.8|65223.5|65217.5|65200.1|557
1753952100000|2025-07-31 08:55:00|65218.1|65203.1|65181.4|65161.4|65223.1|65205.5|65180.2|65160.2|675
1753952400000|2025-07-31 09:00:00|65181.5|65161.5|65208.8|65188.8|65215.8|65195.8|65176.9|65156.9|652
1753952700000|2025-07-31 09:05:00|65208.2|65188.2|65222.3|65202.3|65231.8|65211.8|65203.8|65186.3|515
1753953000000|2025-07-31 09:10:00|65222.4|65202.4|65214.1|65194.1|65234.4|65214.4|65213.8|65193.8|483
1753953300000|2025-07-31 09:15:00|65214.2|65194.2|65232.4|65217.4|65234.9|65217.6|65205.2|65185.2|485
1753953600000|2025-07-31 09:20:00|65232.5|65217.5|65244.4|65224.4|65261|65241|65232.5|65215|531
1753953900000|2025-07-31 09:25:00|65244.2|65224.2|65243.9|65223.9|65255.6|65235.6|65233.2|65213.4|549
1753954200000|2025-07-31 09:30:00|65244.6|65224.6|65237.5|65217.5|65249.2|65229.2|65226.1|65206.1|570
1753954500000|2025-07-31 09:35:00|65237.4|65217.4|65260.2|65240.2|65266.5|65248.3|65229.6|65209.6|540
1753954800000|2025-07-31 09:40:00|65260.4|65240.4|65260.5|65240.5|65269.1|65249.1|65247|65227|562
1753955100000|2025-07-31 09:45:00|65260.6|65240.6|65254.5|65234.5|65262|65242.6|65247.7|65227.7|459
1753955400000|2025-07-31 09:50:00|65254.6|65234.6|65255.9|65235.9|65260.9|65241.8|65245.9|65225.9|534
1753955700000|2025-07-31 09:55:00|65256.3|65236.3|65277.5|65257.5|65280.6|65260.7|65245.6|65225.6|524
1753956000000|2025-07-31 10:00:00|65277.6|65257.6|65266.9|65246.9|65280.7|65260.7|65263.1|65243.5|536
1753956300000|2025-07-31 10:05:00|65266.1|65246.1|65250.8|65230.8|65277.7|65257.7|65249.8|65229.8|457
1753956600000|2025-07-31 10:10:00|65250.4|65230.4|65257.2|65237.2|65262.5|65242.5|65249.9|65229.9|368
1753956900000|2025-07-31 10:15:00|65257.5|65237.5|65259.6|65239.6|65268.7|65248.7|65254.4|65234.4|373
1753957200000|2025-07-31 10:20:00|65257.7|65237.7|65282.6|65262.6|65286.2|65266.2|65254.6|65234.6|460
1753957500000|2025-07-31 10:25:00|65282.8|65262.8|65307.2|65287.2|65307.5|65287.5|65268.9|65248.9|533
1753957800000|2025-07-31 10:30:00|65307.4|65287.4|65341.2|65321.2|65344.5|65324.5|65305.7|65285.7|663
1753958100000|2025-07-31 10:35:00|65341|65321|65309.5|65289.5|65348.1|65328.1|65307.2|65289.4|628
1753958400000|2025-07-31 10:40:00|65309.3|65289.3|65298.3|65278.3|65312|65292|65294.9|65274.9|529
1753958700000|2025-07-31 10:45:00|65297.6|65277.6|65296.9|65276.9|65300|65280|65285.2|65265.2|417
1753959000000|2025-07-31 10:50:00|65297|65277|65265.7|65245.7|65299.2|65281|65264.5|65244.5|493
1753959300000|2025-07-31 10:55:00|65265.8|65245.8|65240.6|65225.6|65269.8|65250.4|65233|65213|645
1753959600000|2025-07-31 11:00:00|65240.9|65225.9|65248.5|65228.5|65263.5|65243.5|65238.1|65220.9|577
1753959900000|2025-07-31 11:05:00|65248.7|65228.7|65237.4|65217.4|65249.5|65229.5|65226.2|65209.9|462
1753960200000|2025-07-31 11:10:00|65237.7|65217.7|65217|65197|65237.8|65217.8|65203.6|65183.6|562
1753960500000|2025-07-31 11:15:00|65217.6|65197.6|65214.3|65194.3|65218.6|65198.6|65205.1|65186|436
1753960800000|2025-07-31 11:20:00|65214.8|65194.8|65250.1|65230.1|65257.5|65237.5|65214.1|65194.1|464
1753961100000|2025-07-31 11:25:00|65250|65230|65244.8|65224.8|65259|65239.3|65238.3|65218.3|497
1753961400000|2025-07-31 11:30:00|65244.7|65224.7|65217|65202|65244.9|65227.7|65207.7|65190.7|592
1753961700000|2025-07-31 11:35:00|65216.3|65201.3|65207|65192|65218.5|65201.3|65199|65179|567
1753962000000|2025-07-31 11:40:00|65207.1|65192.1|65227|65207|65227.7|65209.8|65202.9|65182.9|550
1753962300000|2025-07-31 11:45:00|65226.9|65206.9|65233.1|65213.1|65233.8|65213.8|65215.4|65195.4|508
1753962600000|2025-07-31 11:50:00|65233|65213|65220.9|65200.9|65250|65230|65213.4|65193.4|639
1753962900000|2025-07-31 11:55:00|65220.7|65200.7|65189|65169|65222.6|65202.6|65181|65161|586
1753963200000|2025-07-31 12:00:00|65190.4|65170.4|65180.1|65160.1|65193.2|65174.3|65179.6|65159.6|639
1753963500000|2025-07-31 12:05:00|65180|65160|65210.4|65190.4|65217.3|65197.3|65180|65160|574
1753963800000|2025-07-31 12:10:00|65210.2|65190.2|65221.8|65206.8|65231.2|65211.2|65204.9|65186.7|591
1753964100000|2025-07-31 12:15:00|65223|65203|65256.2|65236.2|65260.7|65240.7|65205.8|65185.8|632
1753964400000|2025-07-31 12:20:00|65260.4|65240.4|65230.5|65210.5|65268.1|65248.1|65228.2|65208.2|645
1753964700000|2025-07-31 12:25:00|65230.4|65210.4|65265.1|65213.8|65265.1|65235.2|65221.4|65201.4|578
1753965000000|2025-07-31 12:30:00|65270.9|65209|65289.5|65269.5|65309.1|65289.1|65242|65209|814
1753965300000|2025-07-31 12:35:00|65290.6|65270.6|65243.6|65223.6|65297.3|65277.3|65243.6|65223.6|847
1753965600000|2025-07-31 12:40:00|65245|65225|65277.5|65257.5|65277.5|65257.5|65231.2|65211.2|782
1753965900000|2025-07-31 12:45:00|65277.3|65257.3|65306.8|65286.8|65328.4|65308.4|65272|65252|780
1753966200000|2025-07-31 12:50:00|65306.7|65286.7|65328.5|65308.5|65331.7|65311.7|65302.5|65282.5|691
1753966500000|2025-07-31 12:55:00|65328.6|65308.6|65309.6|65289.6|65328.6|65308.6|65295.4|65275.4|705
1753966800000|2025-07-31 13:00:00|65309.8|65289.8|65317.7|65297.7|65338.6|65318.6|65303.7|65283.7|691
1753967100000|2025-07-31 13:05:00|65320.4|65300.4|65389.8|65369.8|65411.5|65391.5|65317.4|65297.4|734
1753967400000|2025-07-31 13:10:00|65389.1|65369.1|65376.8|65356.8|65389.7|65369.7|65364.1|65344.1|693
1753967700000|2025-07-31 13:15:00|65376.2|65356.2|65401.7|65381.7|65430.8|65410.8|65364.3|65344.3|632
1753968000000|2025-07-31 13:20:00|65401.4|65381.4|65402.7|65382.7|65414.5|65394.5|65383.6|65363.6|537
1753968300000|2025-07-31 13:25:00|65402.8|65382.8|65420.6|65400.6|65438.2|65418.2|65387.1|65367.1|714
1753968600000|2025-07-31 13:30:00|65420|65400|65424.4|65404.4|65430.3|65410.3|65402.7|65382.9|796
1753968900000|2025-07-31 13:35:00|65423.9|65403.9|65399|65379|65434.6|65414.6|65394.1|65374.1|673
1753969200000|2025-07-31 13:40:00|65398.9|65378.9|65406.5|65386.5|65422.4|65402.4|65385.4|65365.4|484
1753969500000|2025-07-31 13:45:00|65403.1|65383.1|65402.6|65382.6|65415.5|65395.5|65396.2|65376.2|677
1753969800000|2025-07-31 13:50:00|65404.2|65384.2|65405.7|65385.7|65414.9|65394.9|65388.6|65368.6|656
1753970100000|2025-07-31 13:55:00|65405.6|65385.6|65407|65387|65415.6|65395.6|65389.4|65369.4|782
1753970400000|2025-07-31 14:00:00|65407.1|65387.1|65412.9|65392.9|65427.2|65407.2|65405.7|65385.7|768
1753970700000|2025-07-31 14:05:00|65412.7|65392.7|65414.1|65394.1|65427.9|65407.9|65403.5|65383.5|639
1753971000000|2025-07-31 14:10:00|65412.6|65392.6|65340.6|65320.6|65418|65398|65337.9|65317.9|713
1753971300000|2025-07-31 14:15:00|65341.1|65321.1|65340.4|65320.4|65349.9|65329.9|65317.6|65297.6|754
1753971600000|2025-07-31 14:20:00|65340.7|65320.7|65349.1|65329.1|65372.3|65352.3|65327|65307|687
1753971900000|2025-07-31 14:25:00|65349.4|65329.4|65323.3|65303.3|65355.3|65335.3|65319.3|65300.7|710
1753972200000|2025-07-31 14:30:00|65323.1|65303.1|65289.8|65269.8|65323.4|65303.4|65278.8|65258.8|757
1753972500000|2025-07-31 14:35:00|65289.9|65269.9|65266.9|65246.9|65292.5|65272.5|65260.1|65240.1|656
1753972800000|2025-07-31 14:40:00|65267.1|65247.1|65232.5|65217.5|65272.1|65252.1|65224.6|65204.6|639
1753973100000|2025-07-31 14:45:00|65232.4|65217.4|65233|65213|65252.6|65232.6|65218.9|65198.9|695
1753973400000|2025-07-31 14:50:00|65233.3|65213.3|65192.5|65172.5|65233.3|65213.3|65188.1|65168.2|737
1753973700000|2025-07-31 14:55:00|65198.7|65178.7|65212|65192|65224.5|65209.5|65193|65174.5|898
1753974000000|2025-07-31 15:00:00|65213.9|65193.9|65202.3|65182.3|65224.6|65207.7|65198.9|65178.9|836
1753974300000|2025-07-31 15:05:00|65202.9|65182.9|65209.3|65189.3|65222.6|65202.6|65197.2|65177.2|573
1753974600000|2025-07-31 15:10:00|65211.9|65191.9|65216.9|65196.9|65247.2|65227.2|65209.2|65189.2|666
1753974900000|2025-07-31 15:15:00|65216.8|65196.8|65216.1|65196.1|65222.7|65204.3|65191|65171|605
1753975200000|2025-07-31 15:20:00|65214|65194|65252.5|65232.5|65255.4|65235.4|65213.5|65193.5|600
1753975500000|2025-07-31 15:25:00|65252.7|65232.7|65274.7|65254.7|65279.6|65259.6|65247.7|65227.7|566
1753975800000|2025-07-31 15:30:00|65274.1|65254.1|65232.9|65217.9|65275.7|65255.7|65231.7|65216.7|632
1753976100000|2025-07-31 15:35:00|65232.7|65217.7|65232|65212|65238.4|65218.6|65222.3|65202.3|529
1753976400000|2025-07-31 15:40:00|65229.6|65209.6|65271.3|65251.3|65289.8|65269.8|65224.3|65206.3|653
1753976700000|2025-07-31 15:45:00|65270.9|65250.9|65293.9|65273.9|65294.4|65275.1|65263.4|65243.4|684
1753977000000|2025-07-31 15:50:00|65293.3|65273.3|65272|65252|65309.7|65289.7|65266.8|65246.8|632
1753977300000|2025-07-31 15:55:00|65270.2|65255.2|65300|65280|65300.8|65280.8|65248.6|65228.6|617
1753977600000|2025-07-31 16:00:00|65300.2|65280.2|65314.3|65294.3|65319.3|65299.3|65285.1|65265.1|569
1753977900000|2025-07-31 16:05:00|65314|65294|65314.2|65294.2|65326|65306|65304.6|65284.6|555
1753978200000|2025-07-31 16:10:00|65314.4|65294.4|65322.3|65302.3|65346.1|65326.1|65310.7|65290.7|580
1753978500000|2025-07-31 16:15:00|65322.5|65302.5|65335.2|65315.2|65335.5|65315.5|65302.8|65282.8|547
1753978800000|2025-07-31 16:20:00|65335.1|65315.1|65310.8|65290.8|65343.1|65323.1|65309.7|65289.7|416
1753979100000|2025-07-31 16:25:00|65310.7|65290.7|65333.3|65313.3|65336.2|65316.2|65302.9|65282.9|366
1753979400000|2025-07-31 16:30:00|65335.4|65315.4|65326.3|65306.3|65340.6|65320.6|65323.9|65303.9|454
1753979700000|2025-07-31 16:35:00|65326.5|65306.5|65315.9|65295.9|65329.9|65309.9|65311.1|65291.1|406
1753980000000|2025-07-31 16:40:00|65316.2|65296.2|65336.2|65316.2|65343.6|65323.6|65316.2|65296.2|398
1753980300000|2025-07-31 16:45:00|65337.7|65317.7|65347.6|65327.6|65357.3|65337.3|65336.3|65316.3|504
1753980600000|2025-07-31 16:50:00|65352.4|65332.4|65341.9|65321.9|65361.8|65341.8|65341.5|65321.5|353
1753980900000|2025-07-31 16:55:00|65342.9|65322.9|65356.6|65336.6|65362.1|65342.1|65340.1|65320.1|443
1753981200000|2025-07-31 17:00:00|65356.5|65336.5|65352.1|65332.1|65363.1|65343.1|65346|65326|464
1753981500000|2025-07-31 17:05:00|65352|65332|65358.2|65338.2|65368.7|65348.7|65348.8|65328.8|369
1753981800000|2025-07-31 17:10:00|65358.6|65338.6|65373.1|65353.1|65379.1|65359.1|65351.3|65331.3|315
1753982100000|2025-07-31 17:15:00|65373|65353|65364|65344|65376.1|65356.7|65363.8|65343.8|367
1753982400000|2025-07-31 17:20:00|65364.1|65344.1|65357.5|65337.5|65398.7|65378.7|65356|65336|438
1753982700000|2025-07-31 17:25:00|65357.3|65337.3|65355.8|65335.8|65373.5|65353.5|65353.7|65333.7|457
1753983000000|2025-07-31 17:30:00|65355.7|65335.7|65365.9|65345.9|65372.8|65352.8|65354.5|65334.5|326
1753983300000|2025-07-31 17:35:00|65365.7|65345.7|65362.5|65342.5|65367.5|65347.5|65352.2|65332.2|241
1753983600000|2025-07-31 17:40:00|65362.2|65342.2|65367.1|65347.1|65367.9|65347.9|65350.7|65330.7|245
1753983900000|2025-07-31 17:45:00|65367.9|65347.9|65379.4|65359.4|65379.4|65359.4|65356|65336|279
1753984200000|2025-07-31 17:50:00|65379.5|65359.5|65367.5|65347.5|65384.7|65364.7|65366.2|65346.2|327
1753984500000|2025-07-31 17:55:00|65367.3|65347.3|65373.8|65353.8|65377.7|65357.7|65367.2|65347.2|246
1753984800000|2025-07-31 18:00:00|65373.9|65353.9|65382.8|65362.8|65396.8|65376.8|65373.1|65353.1|295
1753985100000|2025-07-31 18:05:00|65382.7|65362.7|65350.3|65330.3|65382.7|65362.7|65347.1|65327.1|253
1753985400000|2025-07-31 18:10:00|65350.2|65330.2|65358.5|65338.5|65360.9|65340.9|65348.9|65328.9|167
1753985700000|2025-07-31 18:15:00|65358.7|65338.7|65340.4|65320.4|65362|65342|65340.4|65320.4|267
1753986000000|2025-07-31 18:20:00|65340.3|65320.3|65330.7|65310.7|65341.4|65321.4|65325.1|65305.1|213
1753986300000|2025-07-31 18:25:00|65330.6|65310.6|65324.9|65304.9|65333.3|65313.3|65318.6|65298.6|205
1753986600000|2025-07-31 18:30:00|65325|65305|65305.5|65285.5|65332.2|65312.2|65305.5|65285.5|205
1753986900000|2025-07-31 18:35:00|65305.6|65285.6|65300.7|65280.7|65310.5|65290.5|65296.7|65276.7|168
1753987200000|2025-07-31 18:40:00|65300.8|65280.8|65318.7|65298.7|65321|65301|65300.8|65280.8|189
1753987500000|2025-07-31 18:45:00|65318.8|65298.8|65331.3|65311.3|65336.7|65316.7|65312.7|65292.7|164
1753987800000|2025-07-31 18:50:00|65331.4|65311.4|65346.5|65326.5|65349.6|65329.6|65330.6|65310.6|193
1753988100000|2025-07-31 18:55:00|65346.3|65326.3|65335.2|65315.2|65360.7|65340.7|65327|65307|279
1753988400000|2025-07-31 19:00:00|65337|65317|65332.4|65312.4|65339.7|65319.7|65315.2|65295.2|320
1753988700000|2025-07-31 19:05:00|65332.5|65312.5|65320.2|65300.2|65335|65315|65317.7|65297.7|199
1753989000000|2025-07-31 19:10:00|65320|65300|65317.8|65297.8|65320.5|65300.5|65309|65289|198
1753989300000|2025-07-31 19:15:00|65318.9|65298.9|65325.1|65305.1|65327.7|65307.7|65318|65298|147
1753989600000|2025-07-31 19:20:00|65325.3|65305.3|65317.5|65297.5|65326.5|65306.5|65317.3|65297.3|174
1753989900000|2025-07-31 19:25:00|65317.4|65297.4|65318.3|65298.3|65326.3|65306.3|65313.1|65293.1|189
1753990200000|2025-07-31 19:30:00|65318.5|65298.5|65313.1|65293.1|65324.5|65304.5|65312.5|65292.5|194
1753990500000|2025-07-31 19:35:00|65314.2|65294.2|65312.1|65292.1|65320.3|65300.3|65300|65280|201
1753990800000|2025-07-31 19:40:00|65312.7|65292.7|65310.9|65290.9|65314.6|65294.6|65302.8|65282.8|215
1753991100000|2025-07-31 19:45:00|65310.8|65290.8|65320.7|65300.7|65321.8|65301.8|65303.8|65283.8|280
1753991400000|2025-07-31 19:50:00|65320.5|65300.5|65375|65355|65375.2|65355.2|65317.8|65297.8|481
1753991700000|2025-07-31 19:55:00|65374.8|65354.8|65414.2|65394.2|65415.3|65395.3|65364.4|65344.4|574
1753992000000|2025-07-31 20:00:00|65414.9|65394.9|65400.2|65380.2|65431.9|65411.9|65397.3|65377.3|447
1753992300000|2025-07-31 20:05:00|65400.1|65380.1|65415.7|65395.7|65415.7|65395.7|65382.9|65362.9|170
1753992600000|2025-07-31 20:10:00|65415.8|65395.8|65413|65393|65418.4|65398.4|65407|65387|154
1753992900000|2025-07-31 20:15:00|65413.2|65393.2|65409.9|65389.9|65418.6|65398.6|65406.2|65386.2|131
1753993200000|2025-07-31 20:20:00|65409.7|65389.7|65430.8|65410.8|65431|65411|65408.7|65388.7|138
1753993500000|2025-07-31 20:25:00|65430.7|65410.7|65419.2|65399.2|65431.3|65411.3|65416.9|65396.9|168
1753993800000|2025-07-31 20:30:00|65421|65401|65419.4|65399.4|65429.4|65409.4|65417.6|65397.6|128
1753994100000|2025-07-31 20:35:00|65419.3|65399.3|65417.4|65397.4|65420.5|65400.5|65412.9|65392.9|93
1753994400000|2025-07-31 20:40:00|65417.2|65397.2|65425|65405|65429.9|65409.9|65415.7|65395.7|142
1753994700000|2025-07-31 20:45:00|65425.2|65405.2|65415.8|65395.8|65431.9|65411.9|65415.8|65395.8|196
1753995000000|2025-07-31 20:50:00|65415.6|65395.6|65404.6|65384.6|65419|65399|65404.1|65384.1|212
1753995300000|2025-07-31 20:55:00|65403.5|65383.5|65428.6|65361.5|65428.6|65390.7|65392.1|65361.5|436
1753995600000|2025-07-31 21:00:00|65438.6|65355.7|65410.8|65347.7|65441.7|65355.7|65410.8|65337.6|14
1753995900000|2025-07-31 21:05:00|65414.6|65350.2|65405.4|65355.4|65414.8|65362.1|65405|65348.1|75
1753996200000|2025-07-31 21:10:00|65405.5|65355.1|65407.5|65352.2|65408.2|65357.4|65404.6|65344.1|101
1753996500000|2025-07-31 21:15:00|65407.8|65352.3|65408.5|65347.5|65411.1|65352.5|65406|65347.4|68
1753996800000|2025-07-31 21:20:00|65409.1|65347.6|65404.2|65346.2|65409.1|65354.6|65404.2|65346.2|53
1753997100000|2025-07-31 21:25:00|65404.1|65346.3|65395.2|65348.2|65404.9|65352.5|65391.2|65345.3|97
1753997400000|2025-07-31 21:30:00|65395.9|65346.8|65388.7|65359|65396.7|65359.3|65386.2|65346.8|125
1753997700000|2025-07-31 21:35:00|65388.6|65359.1|65383.1|65335.2|65392|65359.1|65382.6|65334.1|180
1753998000000|2025-07-31 21:40:00|65383|65335.3|65385|65332.7|65387.4|65341.1|65382.7|65331.8|203
1753998300000|2025-07-31 21:45:00|65384.9|65332.2|65385.9|65334.3|65388.1|65341.7|65383.9|65331.4|149
1753998600000|2025-07-31 21:50:00|65386|65334.4|65384.9|65337.5|65388.3|65344.4|65382.2|65332.4|167
1753998900000|2025-07-31 21:55:00|65384.8|65337.6|65394.3|65340.7|65396.9|65342.3|65384.8|65327.4|224
1753999200000|2025-07-31 22:00:00|65393.8|65341.4|65394|65368|65398|65370|65373.5|65330.2|356
1753999500000|2025-07-31 22:05:00|65393.6|65368.2|65380.2|65358.4|65394|65368.3|65378.5|65356.1|286
1753999800000|2025-07-31 22:10:00|65380.1|65358.3|65382.1|65362.1|65385.8|65364.4|65379.6|65357.7|154
1754000100000|2025-07-31 22:15:00|65382.5|65362.5|65382.9|65361.8|65388.7|65367.8|65381.1|65361.1|189
1754000400000|2025-07-31 22:20:00|65383|65361.7|65385.3|65365.3|65387.9|65367.9|65370.7|65350.7|249
1754000700000|2025-07-31 22:25:00|65385.6|65365.6|65378.7|65358.5|65385.6|65365.6|65374.7|65354.7|161
1754001000000|2025-07-31 22:30:00|65378.6|65358.4|65350.9|65330.8|65384.1|65363.9|65350.8|65330.7|180
1754001300000|2025-07-31 22:35:00|65351.2|65330.9|65359.2|65338.9|65367.6|65346.5|65351|65330|243
1754001600000|2025-07-31 22:40:00|65358.6|65338.6|65358.8|65338.8|65368.8|65348.8|65355.5|65335.5|186
1754001900000|2025-07-31 22:45:00|65358.7|65338.7|65365.4|65345.4|65365.8|65345.8|65357.3|65337.3|117
1754002200000|2025-07-31 22:50:00|65365.3|65345.3|65378.6|65358.6|65381.1|65361.1|65362.6|65342.6|139
1754002500000|2025-07-31 22:55:00|65378.3|65358.3|65381.5|65361.5|65396.6|65375.3|65378.3|65358.3|253
1754002800000|2025-07-31 23:00:00|65381.1|65361.1|65368.7|65348.7|65390.4|65370.4|65357.5|65337.5|339
1754003100000|2025-07-31 23:05:00|65368.8|65348.8|65354.5|65334.5|65375.7|65355.7|65352.7|65332.7|263
1754003400000|2025-07-31 23:10:00|65354.6|65334.6|65378.8|65358.8|65379.9|65359.9|65337.5|65317.5|414
1754003700000|2025-07-31 23:15:00|65378.9|65358.9|65398.6|65378.6|65399.8|65379.8|65378.9|65358.9|311
1754004000000|2025-07-31 23:20:00|65398.5|65378.5|65393.9|65373.9|65416.4|65396.4|65393.2|65373.2|301
1754004300000|2025-07-31 23:25:00|65393.7|65373.7|65365.9|65345.9|65393.9|65373.9|65363.5|65343.5|278
1754004600000|2025-07-31 23:30:00|65368.3|65348.3|65376.1|65356.1|65382.8|65362.8|65367|65347|261
1754004900000|2025-07-31 23:35:00|65375.9|65355.9|65383|65363|65384.3|65364.3|65374.3|65354.3|206
1754005200000|2025-07-31 23:40:00|65383.1|65363.1|65352.6|65332.6|65385.3|65365.3|65349.7|65329.7|221
1754005500000|2025-07-31 23:45:00|65352.5|65332.5|65345.6|65325.6|65360.5|65340.5|65337.8|65317.8|267
1754005800000|2025-07-31 23:50:00|65345.7|65325.7|65343.1|65323.1|65350.6|65330.6|65340|65320|236
1754006100000|2025-07-31 23:55:00|65342.3|65322.3|65361.1|65341.1|65363.8|65343.8|65342.2|65322.2|269
1754006400000|2025-08-01 00:00:00|65362.6|65342.6|65383.5|65363.5|65397.1|65377.1|65362.4|65342.4|450
1754006700000|2025-08-01 00:05:00|65383.4|65363.4|65379|65359|65388.4|65368.4|65363.6|65343.6|421
1754007000000|2025-08-01 00:10:00|65384.4|65364.4|65352.6|65332.6|65387.6|65367.6|65352.3|65332.3|374
1754007300000|2025-08-01 00:15:00|65356|65336|65356.7|65336.7|65370.4|65350.4|65344.2|65324.2|381
1754007600000|2025-08-01 00:20:00|65356.3|65336.3|65353|65333|65363.6|65343.6|65342.7|65322.7|339
1754007900000|2025-08-01 00:25:00|65352.9|65332.9|65343.4|65323.4|65375.5|65355.5|65339.5|65319.5|406
1754008200000|2025-08-01 00:30:00|65343.3|65323.3|65360.5|65340.5|65363.1|65343.1|65337.8|65317.8|358
1754008500000|2025-08-01 00:35:00|65360.6|65340.6|65340.6|65320.6|65362.9|65342.9|65337.9|65317.9|341
1754008800000|2025-08-01 00:40:00|65340.8|65320.8|65326.4|65306.4|65343.7|65323.7|65324.2|65304.2|333
1754009100000|2025-08-01 00:45:00|65326.2|65306.2|65323.1|65303.1|65334.8|65314.8|65321.4|65301.4|258
1754009400000|2025-08-01 00:50:00|65322.9|65302.9|65351.2|65331.2|65351.4|65331.4|65322.2|65302.2|383
1754009700000|2025-08-01 00:55:00|65355.3|65335.3|65346.7|65326.7|65356.9|65336.9|65336.5|65316.5|393
1754010000000|2025-08-01 01:00:00|65346.9|65326.9|65347.9|65327.9|65357.9|65337.9|65327.8|65307.8|464
1754010300000|2025-08-01 01:05:00|65348|65328|65349.2|65329.2|65368.1|65348.1|65336.7|65316.7|405
1754010600000|2025-08-01 01:10:00|65349.3|65329.3|65335.8|65315.8|65350.6|65330.6|65322.8|65302.8|365
1754010900000|2025-08-01 01:15:00|65336.1|65316.1|65342.5|65322.5|65344.9|65324.9|65324.4|65304.4|346
1754011200000|2025-08-01 01:20:00|65342.4|65322.4|65360.8|65340.8|65362.5|65342.5|65340.1|65320.1|362
1754011500000|2025-08-01 01:25:00|65360.6|65340.6|65347.3|65327.3|65370|65350|65345.9|65325.9|299
1754011800000|2025-08-01 01:30:00|65346.5|65326.5|65377.8|65357.8|65381.2|65361.2|65342.6|65322.6|347
1754012100000|2025-08-01 01:35:00|65377.6|65357.6|65394|65374|65394.7|65374.7|65372.3|65352.3|324
1754012400000|2025-08-01 01:40:00|65392.7|65372.7|65416.5|65396.5|65428|65408|65392.4|65372.4|402
1754012700000|2025-08-01 01:45:00|65419.6|65399.6|65434.8|65414.8|65445.3|65425.3|65416.6|65396.6|413
1754013000000|2025-08-01 01:50:00|65434.6|65414.6|65453.6|65433.6|65457.5|65437.5|65427.8|65407.8|490
1754013300000|2025-08-01 01:55:00|65452|65432|65445.8|65425.8|65454.2|65434.2|65430|65410|426
1754013600000|2025-08-01 02:00:00|65445.6|65425.6|65421.2|65401.2|65445.8|65425.8|65408.7|65388.7|470
1754013900000|2025-08-01 02:05:00|65420.6|65400.6|65418.6|65398.6|65421.5|65401.5|65409.4|65389.4|344
1754014200000|2025-08-01 02:10:00|65418.5|65398.5|65408.6|65388.6|65421.7|65401.7|65404.5|65384.5|328
1754014500000|2025-08-01 02:15:00|65408.5|65388.5|65418.7|65398.7|65424.6|65404.6|65405.7|65385.7|348
1754014800000|2025-08-01 02:20:00|65418.8|65398.8|65415.7|65395.7|65430.9|65410.9|65401.6|65381.6|355
1754015100000|2025-08-01 02:25:00|65415.9|65395.9|65404.9|65384.9|65430.2|65410.2|65404.7|65384.7|357
1754015400000|2025-08-01 02:30:00|65404.6|65384.6|65424.6|65404.6|65430.4|65410.4|65400.4|65380.4|375
1754015700000|2025-08-01 02:35:00|65425.1|65405.1|65424.3|65404.3|65425.6|65405.6|65412.4|65392.4|330
1754016000000|2025-08-01 02:40:00|65424.4|65404.4|65440.5|65420.5|65442.1|65422.1|65424.3|65404.3|291
1754016300000|2025-08-01 02:45:00|65441.7|65421.7|65444.2|65424.2|65447.6|65427.6|65440.2|65420.2|243
1754016600000|2025-08-01 02:50:00|65443.5|65423.5|65445.7|65425.7|65451.8|65431.8|65430|65410|310
1754016900000|2025-08-01 02:55:00|65445.1|65425.1|65421.2|65401.2|65449|65429|65421.1|65401.1|296
1754017200000|2025-08-01 03:00:00|65421.3|65401.3|65396|65376|65427.1|65407.1|65396|65376|297
1754017500000|2025-08-01 03:05:00|65395.9|65375.9|65383.3|65363.3|65398.2|65378.2|65359.1|65339.1|363
1754017800000|2025-08-01 03:10:00|65383.4|65363.4|65361.6|65341.6|65383.5|65363.5|65361.5|65341.5|266
1754018100000|2025-08-01 03:15:00|65361.7|65341.7|65382.2|65362.2|65384.1|65364.1|65360.1|65340.1|267
1754018400000|2025-08-01 03:20:00|65382.3|65362.3|65395.5|65375.5|65395.6|65375.6|65380.9|65360.9|254
1754018700000|2025-08-01 03:25:00|65395.6|65375.6|65392.5|65372.5|65398.6|65378.6|65389.2|65369.2|236
1754019000000|2025-08-01 03:30:00|65392.4|65372.4|65399.5|65379.5|65408.8|65388.8|65388.9|65368.9|263
1754019300000|2025-08-01 03:35:00|65399.6|65379.6|65384.3|65364.3|65405.6|65385.6|65382.4|65362.4|209
1754019600000|2025-08-01 03:40:00|65384.7|65364.7|65381.8|65361.8|65384.7|65364.7|65376.9|65356.9|223
1754019900000|2025-08-01 03:45:00|65381.6|65361.6|65370.6|65350.6|65389.2|65369.2|65365.3|65345.3|288
1754020200000|2025-08-01 03:50:00|65370.7|65350.7|65382.2|65362.2|65382.2|65362.2|65367.7|65347.7|233
1754020500000|2025-08-01 03:55:00|65381.2|65361.2|65381.6|65361.6|65389.9|65369.9|65378.2|65358.2|301
1754020800000|2025-08-01 04:00:00|65381.2|65361.2|65389|65369|65390.3|65370.3|65378|65358|287
1754021100000|2025-08-01 04:05:00|65389.9|65369.9|65382.9|65362.9|65391.2|65371.2|65382|65362|202
1754021400000|2025-08-01 04:10:00|65383|65363|65376.6|65356.6|65384.5|65364.5|65363.7|65343.7|239
1754021700000|2025-08-01 04:15:00|65376.5|65356.5|65376.9|65356.9|65384.9|65364.9|65373.5|65353.5|167
1754022000000|2025-08-01 04:20:00|65377|65357|65382.7|65362.7|65391.2|65371.2|65376.8|65356.8|173
1754022300000|2025-08-01 04:25:00|65382.6|65362.6|65386.8|65366.8|65390.8|65370.8|65377.4|65357.4|211
1754022600000|2025-08-01 04:30:00|65386.9|65366.9|65364.6|65344.6|65387.5|65367.5|65364|65344|201
1754022900000|2025-08-01 04:35:00|65364.4|65344.4|65373.6|65353.6|65377.2|65357.2|65364.4|65344.4|174
1754023200000|2025-08-01 04:40:00|65373.5|65353.5|65380.4|65360.4|65387.3|65367.3|65369.4|65349.4|221
1754023500000|2025-08-01 04:45:00|65380.3|65360.3|65393.6|65373.6|65396.1|65376.1|65379.7|65359.7|194
1754023800000|2025-08-01 04:50:00|65393.5|65373.5|65369.3|65349.3|65395.6|65375.6|65369|65349|206
1754024100000|2025-08-01 04:55:00|65369.4|65349.4|65377|65357|65380.2|65360.2|65369.3|65349.3|187
1754024400000|2025-08-01 05:00:00|65378.2|65358.2|65389.6|65369.6|65394.1|65374.1|65378.2|65358.2|285
1754024700000|2025-08-01 05:05:00|65389.5|65369.5|65372.2|65352.2|65389.5|65369.5|65364.5|65344.5|233
1754025000000|2025-08-01 05:10:00|65372.1|65352.1|65371.8|65351.8|65378.7|65358.7|65367.2|65347.2|382
1754025300000|2025-08-01 05:15:00|65374.8|65354.8|65365|65345|65376.7|65356.7|65360.2|65340.2|273
1754025600000|2025-08-01 05:20:00|65365.1|65345.1|65359.2|65338.2|65374.9|65354.9|65359.1|65338.2|284
1754025900000|2025-08-01 05:25:00|65359|65338|65358.7|65337.9|65359.2|65338|65347|65325.7|347
1754026200000|2025-08-01 05:30:00|65358.8|65338|65341.3|65321.3|65358.8|65338.2|65341.3|65321.3|337
1754026500000|2025-08-01 05:35:00|65341.2|65321.2|65330|65310|65343.3|65323.3|65327.9|65307.9|229
1754026800000|2025-08-01 05:40:00|65330.6|65310.6|65314.8|65294.8|65331.8|65311.8|65312.9|65292.9|276
1754027100000|2025-08-01 05:45:00|65314.5|65294.5|65306.1|65286.1|65319.7|65299.7|65302.6|65282.6|331
1754027400000|2025-08-01 05:50:00|65306.2|65286.2|65279.9|65259.9|65306.2|65286.2|65271.4|65251.4|477
1754027700000|2025-08-01 05:55:00|65280.8|65260.8|65294.3|65274.3|65294.6|65274.6|65278.9|65258.9|332
1754028000000|2025-08-01 06:00:00|65295.3|65275.3|65293.8|65273.8|65310.8|65290.8|65286.3|65266.3|553
1754028300000|2025-08-01 06:05:00|65294.6|65274.6|65285.5|65265.5|65307.7|65287.7|65285.5|65265.5|531
1754028600000|2025-08-01 06:10:00|65285.1|65265.1|65288.1|65268.1|65300.4|65280.4|65275.7|65255.7|464
1754028900000|2025-08-01 06:15:00|65288|65268|65273.7|65253.7|65290.6|65270.6|65271.9|65251.9|376
1754029200000|2025-08-01 06:20:00|65273.8|65253.8|65276|65256|65279.2|65259.2|65264.2|65244.2|398
1754029500000|2025-08-01 06:25:00|65275.7|65255.7|65276.4|65256.4|65279.4|65259.4|65256.7|65236.7|424
1754029800000|2025-08-01 06:30:00|65276.5|65256.5|65281.5|65261.5|65296.5|65276.5|65274|65254|449
1754030100000|2025-08-01 06:35:00|65281.3|65261.3|65273.2|65253.2|65282.5|65262.5|65262|65242|397
1754030400000|2025-08-01 06:40:00|65273.3|65253.3|65277.7|65257.7|65278.8|65258.8|65252|65232|355
1754030700000|2025-08-01 06:45:00|65279.6|65259.6|65303.3|65283.3|65303.3|65283.3|65279|65259|319
1754031000000|2025-08-01 06:50:00|65303.5|65283.5|65304.5|65284.5|65315.5|65295.5|65299.1|65279.1|361
1754031300000|2025-08-01 06:55:00|65305|65285|65309.2|65289.2|65324|65304|65301.6|65281.6|516
1754031600000|2025-08-01 07:00:00|65307.6|65287.6|65310.3|65290.3|65316.5|65296.5|65280.5|65260.5|702
1754031900000|2025-08-01 07:05:00|65311.4|65291.4|65300.5|65280.5|65314.3|65294.3|65296.8|65276.8|538
1754032200000|2025-08-01 07:10:00|65300.7|65280.7|65330.9|65310.9|65331.8|65311.8|65294.1|65274.1|469
1754032500000|2025-08-01 07:15:00|65330.7|65310.7|65323.5|65303.5|65334.1|65314.1|65311.6|65291.6|417
1754032800000|2025-08-01 07:20:00|65323.7|65303.7|65337|65317|65346.8|65326.8|65322.7|65302.7|462
1754033100000|2025-08-01 07:25:00|65338.1|65318.1|65309|65289|65340.5|65320.5|65308.2|65288.2|510
1754033400000|2025-08-01 07:30:00|65308.8|65288.8|65331.6|65311.6|65336.1|65316.1|65298.1|65278.1|552
1754033700000|2025-08-01 07:35:00|65331.7|65311.7|65354|65334|65360.4|65340.4|65328.1|65308.1|556
1754034000000|2025-08-01 07:40:00|65353.9|65333.9|65349.5|65329.5|65358.4|65338.4|65339.8|65319.8|649
1754034300000|2025-08-01 07:45:00|65349.2|65329.2|65366|65346|65368.9|65348.9|65347.8|65327.8|375
1754034600000|2025-08-01 07:50:00|65366.3|65346.3|65393.4|65373.4|65400.5|65380.5|65362.5|65342.5|589
1754034900000|2025-08-01 07:55:00|65393.7|65373.7|65364.5|65344.5|65398.7|65378.7|65362.9|65342.9|456
1754035200000|2025-08-01 08:00:00|65364.3|65344.3|65361.8|65341.8|65371|65351|65359.1|65339.1|348
1754035500000|2025-08-01 08:05:00|65362.1|65342.1|65387.4|65367.4|65397.7|65377.7|65362|65342|441
1754035800000|2025-08-01 08:10:00|65387.5|65367.5|65385|65365|65390.8|65370.8|65376.8|65359.3|420
1754036100000|2025-08-01 08:15:00|65384.9|65364.9|65379.3|65359.3|65396.9|65381.4|65373.6|65353.6|430
1754036400000|2025-08-01 08:20:00|65379.2|65359.2|65364.3|65344.3|65381.7|65366.6|65364.3|65344.3|464
1754036700000|2025-08-01 08:25:00|65363.7|65343.7|65357.7|65337.7|65366.5|65349.4|65353|65334.8|596
1754037000000|2025-08-01 08:30:00|65357.8|65337.8|65371.7|65351.7|65375.3|65355.3|65356.5|65336.5|468
1754037300000|2025-08-01 08:35:00|65370.6|65350.6|65386|65366|65388.1|65368.1|65362.4|65342.4|435
1754037600000|2025-08-01 08:40:00|65384.4|65364.4|65405.6|65385.6|65412.3|65392.3|65371.9|65351.9|510
1754037900000|2025-08-01 08:45:00|65405.8|65385.8|65436.5|65416.5|65439.3|65419.3|65401.2|65381.2|576
1754038200000|2025-08-01 08:50:00|65436.1|65416.1|65435.5|65415.5|65439.5|65419.5|65419.3|65399.3|551
1754038500000|2025-08-01 08:55:00|65436|65416|65432.9|65412.9|65437.5|65417.5|65415.1|65395.1|456
1754038800000|2025-08-01 09:00:00|65430.5|65410.5|65413.4|65393.4|65433.8|65413.8|65413.1|65393.1|425
1754039100000|2025-08-01 09:05:00|65413.5|65393.5|65400|65380|65416.5|65396.5|65398.2|65378.2|455
1754039400000|2025-08-01 09:10:00|65400.3|65380.3|65413.4|65393.4|65416.5|65396.5|65400|65380|287
1754039700000|2025-08-01 09:15:00|65413.6|65393.6|65432.7|65412.7|65436.8|65416.8|65413.4|65393.4|336
1754040000000|2025-08-01 09:20:00|65432.5|65412.5|65450.5|65430.5|65462.3|65442.3|65431.1|65411.1|445
1754040300000|2025-08-01 09:25:00|65452.3|65432.3|65453.3|65433.3|65461.9|65441.9|65449.1|65429.1|379
1754040600000|2025-08-01 09:30:00|65454|65434|65457.1|65437.1|65457.6|65437.6|65434.7|65414.7|440
1754040900000|2025-08-01 09:35:00|65457.2|65437.2|65456.9|65436.9|65463.3|65443.3|65453|65433|429
1754041200000|2025-08-01 09:40:00|65457.1|65437.1|65468.2|65448.2|65485.2|65465.2|65451.4|65431.4|413
1754041500000|2025-08-01 09:45:00|65468.1|65448.1|65506.2|65486.2|65509.4|65489.4|65468.1|65448.1|611
1754041800000|2025-08-01 09:50:00|65505.9|65485.9|65479.1|65459.1|65507.7|65487.7|65474.3|65456.6|568
1754042100000|2025-08-01 09:55:00|65479.4|65459.4|65468.3|65448.3|65484.5|65465.3|65466.5|65446.5|471
1754042400000|2025-08-01 10:00:00|65466.1|65446.1|65431.3|65411.3|65466.9|65446.9|65422.9|65402.9|507
1754042700000|2025-08-01 10:05:00|65431.4|65411.4|65415.8|65395.8|65437.6|65417.6|65410.5|65390.5|555
1754043000000|2025-08-01 10:10:00|65415.7|65395.7|65407.2|65387.2|65423.1|65403.1|65406.6|65386.6|402
1754043300000|2025-08-01 10:15:00|65407.4|65387.4|65426.2|65406.2|65426.2|65408.7|65407.1|65387.1|360
1754043600000|2025-08-01 10:20:00|65426.1|65406.1|65443.3|65423.3|65445.5|65430.5|65414.6|65395.1|515
1754043900000|2025-08-01 10:25:00|65443.4|65423.4|65434|65414|65446.3|65426.3|65434|65414|368
1754044200000|2025-08-01 10:30:00|65434.1|65414.1|65380|65360|65434.1|65414.1|65373.7|65353.7|528
1754044500000|2025-08-01 10:35:00|65380.9|65360.9|65383.4|65363.4|65386.8|65366.8|65371.3|65351.6|490
1754044800000|2025-08-01 10:40:00|65383.3|65363.3|65404.6|65384.6|65409.5|65389.5|65381.8|65361.8|414
1754045100000|2025-08-01 10:45:00|65405.2|65385.2|65393.8|65373.8|65415.8|65395.8|65393.8|65373.8|451
1754045400000|2025-08-01 10:50:00|65394.5|65374.5|65392.4|65372.4|65403.7|65383.7|65389.1|65369.9|511
1754045700000|2025-08-01 10:55:00|65392.5|65372.5|65402.7|65382.7|65423.5|65403.5|65385.8|65368.5|574
1754046000000|2025-08-01 11:00:00|65402.9|65382.9|65391.7|65376.7|65414.1|65396.5|65388.6|65371.5|623
1754046300000|2025-08-01 11:05:00|65391.8|65376.8|65383.3|65363.3|65398.8|65380.5|65373.7|65353.7|537
1754046600000|2025-08-01 11:10:00|65383.1|65363.1|65355.3|65340.3|65383.1|65363.1|65344.8|65324.8|567
1754046900000|2025-08-01 11:15:00|65355.1|65340.1|65383.3|65368.3|65392.5|65377.5|65352.7|65335.7|555
1754047200000|2025-08-01 11:20:00|65383.6|65368.6|65373.6|65358.6|65386.2|65368.6|65363.3|65348.3|530
1754047500000|2025-08-01 11:25:00|65373.7|65358.7|65404.9|65384.9|65408.9|65389|65369.4|65354.4|524
1754047800000|2025-08-01 11:30:00|65405.4|65385.4|65414.9|65399.9|65426.4|65410.1|65392.1|65372.1|536
1754048100000|2025-08-01 11:35:00|65415|65400|65412.3|65392.3|65420.7|65404.9|65412|65392|488
1754048400000|2025-08-01 11:40:00|65412.5|65392.5|65403.1|65383.1|65417.4|65397.4|65392.4|65375.1|448
1754048700000|2025-08-01 11:45:00|65403.2|65383.2|65411.6|65391.6|65418|65398|65395.7|65375.7|394
1754049000000|2025-08-01 11:50:00|65411.9|65391.9|65416.3|65396.3|65430.9|65414.1|65401.2|65381.2|465
1754049300000|2025-08-01 11:55:00|65416.2|65396.2|65447.6|65427.6|65449.3|65429.3|65411.2|65391.2|551
1754049600000|2025-08-01 12:00:00|65447.8|65427.8|65458.4|65438.4|65462.7|65442.7|65438.5|65418.5|682
1754049900000|2025-08-01 12:05:00|65459|65439|65453|65433|65465.2|65445.2|65442.7|65422.7|458
1754050200000|2025-08-01 12:10:00|65453.2|65433.2|65440.1|65420.1|65455.5|65435.5|65436.9|65416.9|612
1754050500000|2025-08-01 12:15:00|65440.2|65420.2|65495.2|65475.2|65501.6|65481.6|65434.2|65414.2|660
1754050800000|2025-08-01 12:20:00|65493.8|65473.8|65494|65474|65501.4|65481.4|65472.4|65452.4|703
1754051100000|2025-08-01 12:25:00|65494.4|65474.4|65528.2|65429.2|65532.5|65501.3|65489.5|65429.2|682
1754051400000|2025-08-01 12:30:00|65527.3|65428.3|64850.5|64834.1|65527.3|65428.3|64818.4|64800.2|1185
1754051700000|2025-08-01 12:35:00|64850.7|64834.9|64829.6|64809.6|64890.8|64875.5|64744|64727.7|1169
1754052000000|2025-08-01 12:40:00|64831|64812.5|64737.6|64717.6|64873.6|64853.6|64717|64698.4|1130
1754052300000|2025-08-01 12:45:00|64737.3|64717.3|64641.6|64621.6|64758.7|64740.6|64622.6|64602.6|1103
1754052600000|2025-08-01 12:50:00|64642.7|64622.7|64617|64597|64704.1|64684.1|64578.2|64558.2|1120
1754052900000|2025-08-01 12:55:00|64615.1|64595.1|64649.3|64629.3|64707.7|64687.7|64574.1|64554.1|1077
1754053200000|2025-08-01 13:00:00|64646|64626|64665.1|64645.1|64694.6|64674.6|64597|64577|1007
1754053500000|2025-08-01 13:05:00|64665.2|64645.2|64617.7|64597.7|64667.5|64647.5|64576.6|64556.6|1043
1754053800000|2025-08-01 13:10:00|64617.3|64597.3|64540.2|64520.2|64620.3|64600.3|64525.5|64505.5|1052
1754054100000|2025-08-01 13:15:00|64540.1|64520.1|64629|64609|64629.4|64609.4|64539|64519|1056
1754054400000|2025-08-01 13:20:00|64628.4|64608.4|64576.7|64556.7|64658.3|64638.3|64566.5|64546.5|1005
1754054700000|2025-08-01 13:25:00|64578.5|64558.5|64512.6|64492.6|64584.1|64564.1|64510.8|64490.8|964
1754055000000|2025-08-01 13:30:00|64512.3|64492.3|64491.4|64471.4|64530.2|64510.2|64479.9|64459.9|984
1754055300000|2025-08-01 13:35:00|64488.2|64468.2|64499.1|64479.1|64541.2|64521.2|64437.9|64417.9|1022
1754055600000|2025-08-01 13:40:00|64496.2|64476.2|64518.2|64498.2|64543.2|64523.2|64482.6|64462.6|1016
1754055900000|2025-08-01 13:45:00|64522.8|64502.8|64564.4|64544.4|64601.1|64581.1|64492.6|64472.6|963
1754056200000|2025-08-01 13:50:00|64566.2|64546.2|64581.7|64561.7|64621.3|64601.3|64543.6|64523.6|1001
1754056500000|2025-08-01 13:55:00|64582|64562|64573.5|64512.1|64604.2|64584.2|64551.7|64512.1|814
1754056800000|2025-08-01 14:00:00|64514.2|64492.8|64559.7|64539.7|64567.3|64547.3|64411.3|64391.3|1077
1754057100000|2025-08-01 14:05:00|64560.6|64540.6|64578.7|64558.7|64589.1|64569.1|64498.7|64478.7|1039
1754057400000|2025-08-01 14:10:00|64577.9|64557.9|64585.8|64565.8|64602.3|64582.3|64539.5|64519.5|1025
1754057700000|2025-08-01 14:15:00|64586.4|64566.4|64531.7|64511.7|64586.4|64566.4|64518.5|64498.5|973
1754058000000|2025-08-01 14:20:00|64530.9|64510.9|64471.7|64451.7|64538.5|64518.5|64462.4|64442.4|897
1754058300000|2025-08-01 14:25:00|64471.9|64451.9|64522.5|64502.5|64538.6|64518.6|64444|64424|901
1754058600000|2025-08-01 14:30:00|64525.8|64505.8|64504.5|64484.5|64554.9|64534.9|64499.1|64479.1|834
1754058900000|2025-08-01 14:35:00|64502.7|64482.7|64535.7|64515.7|64582.6|64562.6|64502.4|64482.4|877
1754059200000|2025-08-01 14:40:00|64538.8|64518.8|64536.9|64516.9|64566.5|64546.5|64515.5|64495.5|906
1754059500000|2025-08-01 14:45:00|64537.6|64517.6|64544.3|64524.3|64578.7|64558.7|64517.5|64497.5|964
1754059800000|2025-08-01 14:50:00|64547.6|64527.6|64593.9|64573.9|64620|64600|64547.6|64527.6|931
1754060100000|2025-08-01 14:55:00|64594.5|64574.5|64591.9|64571.9|64606.3|64586.3|64560.9|64540.9|1007
1754060400000|2025-08-01 15:00:00|64592.9|64572.9|64614|64594|64625.5|64605.6|64592.1|64572.1|914
1754060700000|2025-08-01 15:05:00|64614.1|64594.1|64618.6|64598.6|64626.8|64606.8|64595.9|64575.9|752
1754061000000|2025-08-01 15:10:00|64619.3|64599.3|64622.7|64602.7|64639.3|64619.3|64576.9|64556.9|816
1754061300000|2025-08-01 15:15:00|64622.6|64602.6|64639.1|64619.1|64644.9|64624.9|64597.1|64577.1|827
1754061600000|2025-08-01 15:20:00|64639.5|64619.5|64644.9|64624.9|64647.6|64627.6|64601.6|64581.6|784
1754061900000|2025-08-01 15:25:00|64645.2|64625.2|64698.5|64678.5|64704.3|64684.3|64639.2|64619.2|803
1754062200000|2025-08-01 15:30:00|64698.9|64678.9|64634.6|64614.6|64700.9|64680.9|64629|64611.6|747
1754062500000|2025-08-01 15:35:00|64634.2|64614.2|64625.6|64605.6|64640.3|64620.3|64604.5|64586|780
1754062800000|2025-08-01 15:40:00|64625.5|64605.5|64608.9|64588.9|64629.4|64609.8|64598.8|64578.8|597
1754063100000|2025-08-01 15:45:00|64608.5|64588.5|64573.6|64553.6|64611.9|64591.9|64568.7|64551.2|707
1754063400000|2025-08-01 15:50:00|64574.2|64554.2|64556.8|64536.8|64582.6|64564.2|64541.1|64521.1|606
1754063700000|2025-08-01 15:55:00|64556.7|64536.7|64601.1|64581.1|64601.9|64585.5|64548.2|64528.2|729
1754064000000|2025-08-01 16:00:00|64601.4|64581.4|64608.8|64588.8|64608.8|64588.8|64592.3|64572.3|528
1754064300000|2025-08-01 16:05:00|64608.9|64588.9|64584.4|64564.4|64630.3|64610.3|64582.2|64562.2|453
1754064600000|2025-08-01 16:10:00|64584.5|64564.5|64578.9|64558.9|64591.4|64571.4|64567.7|64547.7|362
1754064900000|2025-08-01 16:15:00|64578.8|64558.8|64555.2|64535.2|64582.3|64562.3|64537.5|64517.5|470
1754065200000|2025-08-01 16:20:00|64555.1|64535.1|64584.6|64564.6|64585.2|64565.2|64552.6|64532.6|400
1754065500000|2025-08-01 16:25:00|64584.7|64564.7|64649.4|64629.4|64657.5|64637.5|64583.9|64563.9|488
1754065800000|2025-08-01 16:30:00|64649.1|64629.1|64640.4|64620.4|64652.5|64632.5|64632|64612|461
1754066100000|2025-08-01 16:35:00|64639.7|64619.7|64650.7|64630.7|64666.6|64646.6|64632.3|64612.3|460
1754066400000|2025-08-01 16:40:00|64651.7|64631.7|64663.3|64643.3|64663.8|64643.8|64644.2|64624.7|427
1754066700000|2025-08-01 16:45:00|64663.4|64643.4|64655.4|64635.4|64663.7|64643.7|64650.6|64630.6|396
1754067000000|2025-08-01 16:50:00|64649.3|64629.3|64658.2|64638.2|64667.1|64647.1|64636.7|64616.7|462
1754067300000|2025-08-01 16:55:00|64658.3|64638.3|64679.8|64659.8|64687.1|64667.1|64651.2|64632.8|575
1754067600000|2025-08-01 17:00:00|64680|64660|64731.4|64711.4|64731.5|64711.5|64680|64660|543
1754067900000|2025-08-01 17:05:00|64731.2|64711.2|64737|64717|64752|64732|64724.1|64704.1|604
1754068200000|2025-08-01 17:10:00|64736.9|64716.9|64765|64745|64767.4|64747.4|64732.3|64712.3|482
1754068500000|2025-08-01 17:15:00|64764.6|64744.6|64763.7|64743.7|64796.6|64776.6|64748.8|64728.8|585
1754068800000|2025-08-01 17:20:00|64763.8|64743.8|64719.9|64699.9|64769.8|64749.8|64714.3|64694.3|579
1754069100000|2025-08-01 17:25:00|64720|64700|64752.6|64732.6|64759.6|64739.6|64711|64691|479
1754069400000|2025-08-01 17:30:00|64752.3|64732.3|64775.3|64755.3|64777.8|64757.8|64737.1|64717.1|421
1754069700000|2025-08-01 17:35:00|64775.5|64755.5|64786|64766|64806.5|64786.5|64772.7|64752.7|366
1754070000000|2025-08-01 17:40:00|64786.1|64766.1|64777.7|64757.7|64788.6|64768.6|64760.3|64740.3|418
1754070300000|2025-08-01 17:45:00|64779.8|64759.8|64769.1|64749.1|64788.1|64768.1|64768.1|64748.1|323
1754070600000|2025-08-01 17:50:00|64769.2|64749.2|64751.3|64731.3|64781.2|64761.2|64746.1|64726.1|435
1754070900000|2025-08-01 17:55:00|64751.7|64731.7|64752.4|64732.4|64767.9|64747.9|64745.4|64725.4|374
1754071200000|2025-08-01 18:00:00|64752.3|64732.3|64773.7|64753.7|64777.8|64757.8|64743.1|64723.1|339
1754071500000|2025-08-01 18:05:00|64773.6|64753.6|64758.8|64738.8|64779.8|64759.8|64748.2|64728.2|342
1754071800000|2025-08-01 18:10:00|64757.3|64737.3|64737.4|64717.4|64764|64744|64726.6|64706.6|420
1754072100000|2025-08-01 18:15:00|64737.3|64717.3|64714.8|64694.8|64741.6|64721.6|64700.7|64680.7|416
1754072400000|2025-08-01 18:20:00|64714.9|64694.9|64712.3|64692.3|64729.3|64709.3|64697.5|64677.5|390
1754072700000|2025-08-01 18:25:00|64712.2|64692.2|64679|64659|64719|64699|64676.6|64656.6|402
1754073000000|2025-08-01 18:30:00|64678.9|64658.9|64645.6|64625.6|64690.8|64670.8|64645.6|64625.6|416
1754073300000|2025-08-01 18:35:00|64646|64626|64643.6|64623.6|64659.8|64639.8|64631.5|64611.5|371
1754073600000|2025-08-01 18:40:00|64642.9|64622.9|64647|64627|64651.2|64631.2|64638.8|64618.8|360
1754073900000|2025-08-01 18:45:00|64646.6|64626.6|64662.7|64642.7|64665.1|64645.1|64634.6|64614.6|342
1754074200000|2025-08-01 18:50:00|64662.8|64642.8|64703.6|64683.6|64703.6|64683.6|64662.2|64642.2|400
1754074500000|2025-08-01 18:55:00|64703.8|64683.8|64756.6|64736.6|64758.4|64738.4|64702.3|64682.3|468
1754074800000|2025-08-01 19:00:00|64754.6|64734.6|64725.1|64705.1|64769.2|64749.2|64718.3|64698.3|401
1754075100000|2025-08-01 19:05:00|64724.7|64704.7|64693|64673|64724.7|64704.7|64683.3|64663.3|302
1754075400000|2025-08-01 19:10:00|64689.5|64669.5|64658.1|64638.1|64693.4|64673.4|64657.7|64637.7|278
1754075700000|2025-08-01 19:15:00|64658.3|64638.3|64647.7|64627.7|64667.4|64647.4|64645.8|64625.8|217
1754076000000|2025-08-01 19:20:00|64647.8|64627.8|64665.4|64645.4|64672.3|64652.3|64647.8|64627.8|261
1754076300000|2025-08-01 19:25:00|64665.3|64645.3|64654.3|64634.3|64673.8|64653.8|64649.7|64629.7|253
1754076600000|2025-08-01 19:30:00|64654.4|64634.4|64532.2|64512.2|64654.9|64634.9|64527.8|64507.8|934
1754076900000|2025-08-01 19:35:00|64531.1|64511.1|64485.3|64465.3|64543.5|64523.5|64480|64460|776
1754077200000|2025-08-01 19:40:00|64486.5|64466.5|64453.2|64433.2|64514.3|64494.3|64447.3|64427.3|676
1754077500000|2025-08-01 19:45:00|64450.7|64430.7|64452|64432|64478.3|64458.3|64438.6|64418.6|618
1754077800000|2025-08-01 19:50:00|64452.1|64432.1|64455.1|64435.1|64510|64490|64446.6|64426.6|633
1754078100000|2025-08-01 19:55:00|64455.7|64435.7|64517.3|64497.3|64521.3|64501.3|64446.7|64426.7|480
1754078400000|2025-08-01 20:00:00|64517.5|64497.5|64485.8|64465.8|64518.5|64498.5|64485.7|64465.7|361
1754078700000|2025-08-01 20:05:00|64485.7|64465.7|64452.1|64432.1|64486.1|64466.1|64446.8|64426.8|236
1754079000000|2025-08-01 20:10:00|64451.9|64431.9|64455.4|64435.4|64471.9|64451.9|64449.4|64429.4|367
1754079300000|2025-08-01 20:15:00|64454.4|64434.4|64430.3|64410.3|64455.6|64435.6|64428.6|64408.6|273
1754079600000|2025-08-01 20:20:00|64430.4|64410.4|64417.1|64397.1|64431|64411|64416.8|64396.8|211
1754079900000|2025-08-01 20:25:00|64417|64397|64399.5|64379.5|64417|64397|64394.7|64374.7|306
1754080200000|2025-08-01 20:30:00|64400.2|64380.2|64365.8|64345.8|64406.4|64385.6|64355.5|64334.7|382
1754080500000|2025-08-01 20:35:00|64365.7|64345.7|64386.7|64363.3|64394.9|64374.8|64357.1|64334.9|319
1754080800000|2025-08-01 20:40:00|64387|64363.6|64419|64394.9|64430.2|64410.2|64377.2|64355.7|380
1754081100000|2025-08-01 20:45:00|64419.2|64395|64370.4|64348.2|64433.2|64411.5|64356.4|64336|505
1754081400000|2025-08-01 20:50:00|64371.4|64346.7|64361.5|64341.5|64378|64353.7|64356.9|64332.6|534
1754081700000|2025-08-01 20:55:00|64366.6|64346.6|64439.3|64353.2|64460|64394.3|64362|64326.2|361
1754251200000|2025-08-03 20:00:00|64429.1|64315.1|64431|64317|64431.3|64317.3|64429|64315|14
1754251500000|2025-08-03 20:05:00|64429.7|64315.7|64432.7|64318.7|64432.7|64318.7|64429|64315|19
1754251800000|2025-08-03 20:10:00|64432.6|64318.6|64410.6|64336.5|64432.6|64336.7|64408.5|64318.6|10
1754252100000|2025-08-03 20:15:00|64410.5|64336.3|64388.1|64358.1|64410.5|64358.1|64388.1|64336.3|9
1754252400000|2025-08-03 20:20:00|64388.7|64358.7|64380|64350|64411.4|64358.7|64379.6|64336.5|17
1754252700000|2025-08-03 20:25:00|64379.9|64349.9|64377.2|64347.2|64382.3|64352.3|64377.2|64347.2|17
1754253000000|2025-08-03 20:30:00|64377.3|64347.3|64378.9|64348.9|64379|64349|64376.8|64346.8|13
1754253300000|2025-08-03 20:35:00|64376.8|64346.8|64382.9|64352.9|64383.8|64353.8|64376.7|64346.7|11
1754253600000|2025-08-03 20:40:00|64391.4|64361.4|64386.8|64356.8|64393.3|64363.3|64378.4|64348.4|11
1754253900000|2025-08-03 20:45:00|64386.7|64356.7|64385.5|64355.5|64391.9|64361.9|64384.5|64354.5|10
1754254200000|2025-08-03 20:50:00|64419.9|64326.3|64414.9|64326.6|64419.9|64331.5|64414.9|64324.1|42
1754254500000|2025-08-03 20:55:00|64414.8|64326.7|64419.2|64326.8|64420.8|64366.4|64396.3|64325.9|24
1754254800000|2025-08-03 21:00:00|64417.4|64327.7|64414.1|64332.1|64420.1|64332.1|64414.1|64326.1|12
1754255100000|2025-08-03 21:05:00|64414.2|64332|64413|64326.4|64421.3|64351.5|64375.5|64316.8|165
1754255400000|2025-08-03 21:10:00|64414.6|64324.8|64411.9|64315.6|64425.4|64327.5|64407.1|64310.5|240
1754255700000|2025-08-03 21:15:00|64406.9|64312.8|64369.6|64339.6|64410.7|64351.3|64366.8|64312|127
1754256000000|2025-08-03 21:20:00|64369.5|64339.5|64384.8|64323.1|64385.6|64346.6|64364.1|64322.4|78
1754256300000|2025-08-03 21:25:00|64385.5|64322.4|64408.4|64325.9|64408.4|64351.5|64362.2|64318.8|129
1754256600000|2025-08-03 21:30:00|64410|64324.7|64408.1|64335.4|64414.3|64365.1|64380|64323.8|190
1754256900000|2025-08-03 21:35:00|64408|64335|64427.7|64346.5|64429.7|64346.8|64407.8|64332.1|233
1754257200000|2025-08-03 21:40:00|64427|64346.6|64410.8|64328.8|64427.7|64355|64410.5|64328.4|174
1754257500000|2025-08-03 21:45:00|64410.7|64329|64385.3|64365.3|64418.4|64365.6|64384.5|64324.6|210
1754257800000|2025-08-03 21:50:00|64405.3|64344.4|64414.3|64340.7|64414.9|64365.6|64384.8|64339.3|191
1754258100000|2025-08-03 21:55:00|64414.8|64339.7|64424.9|64342.5|64430.6|64343.6|64407.4|64329.5|170
1754258400000|2025-08-03 22:00:00|64427.9|64338|64379.4|64348.1|64431.8|64367.3|64368.5|64329.5|519
1754258700000|2025-08-03 22:05:00|64380.7|64348.3|64395.7|64368.6|64407.1|64380.9|64365.3|64326.5|385
1754259000000|2025-08-03 22:10:00|64396.2|64369.7|64416.6|64395.6|64417.2|64396.5|64389.6|64362.5|327
1754259300000|2025-08-03 22:15:00|64417.3|64395.7|64404.5|64384.5|64431.4|64411.4|64395.9|64375.5|373
1754259600000|2025-08-03 22:20:00|64404.6|64384.6|64414|64394|64428.7|64408.7|64403.1|64383.1|291
1754259900000|2025-08-03 22:25:00|64413.9|64393.9|64425.5|64405.5|64444.8|64424.8|64413.2|64393.2|260
1754260200000|2025-08-03 22:30:00|64426.1|64406.1|64434.9|64414.9|64455.9|64435.9|64426|64406|301
1754260500000|2025-08-03 22:35:00|64435.2|64415.2|64420.6|64400.6|64435.3|64415.3|64417.1|64397.1|223
1754260800000|2025-08-03 22:40:00|64420.8|64400.8|64444|64424|64448.5|64427.7|64419.8|64399.8|268
1754261100000|2025-08-03 22:45:00|64443.9|64423.9|64451.6|64431.6|64459.2|64438.8|64441|64421|213
1754261400000|2025-08-03 22:50:00|64451.5|64431.5|64450.5|64428.5|64454.1|64432.7|64430.4|64409|331
1754261700000|2025-08-03 22:55:00|64450.7|64428.7|64426.9|64406.9|64452.1|64431.8|64422.5|64402.5|313
1754262000000|2025-08-03 23:00:00|64426.6|64406.6|64419.5|64399.5|64432.4|64412.4|64408.7|64388.7|294
1754262300000|2025-08-03 23:05:00|64419.8|64399.8|64445.4|64425.4|64445.8|64425.8|64419.6|64399.6|318
1754262600000|2025-08-03 23:10:00|64445.3|64425.3|64425.7|64405.7|64446|64426|64423.1|64403.1|193
1754262900000|2025-08-03 23:15:00|64425.6|64405.6|64429.7|64409.7|64439.7|64419.7|64419|64399|201
1754263200000|2025-08-03 23:20:00|64429.8|64409.8|64447.3|64427.3|64447.3|64427.3|64424.6|64404.6|199
1754263500000|2025-08-03 23:25:00|64447.2|64427.2|64447.8|64427.8|64458.9|64438.9|64441.8|64421.8|238
1754263800000|2025-08-03 23:30:00|64447.6|64427.6|64443|64423|64456.1|64436.1|64433.7|64413.7|203
1754264100000|2025-08-03 23:35:00|64442.9|64422.9|64433.8|64413.8|64446.5|64426.5|64431|64411|185
1754264400000|2025-08-03 23:40:00|64434.4|64414.4|64427.9|64407.9|64437.4|64417.4|64425.8|64405.8|173
1754264700000|2025-08-03 23:45:00|64428|64408|64399.9|64379.9|64428|64408|64396.1|64376.1|260
1754265000000|2025-08-03 23:50:00|64400.2|64380.2|64401.4|64381.4|64407.1|64387.1|64392.8|64372.8|225
1754265300000|2025-08-03 23:55:00|64401.3|64381.3|64406.4|64386.4|64423.6|64403.6|64395.6|64375.6|288
1754265600000|2025-08-04 00:00:00|64406.5|64386.5|64445|64425|64461.5|64441.5|64399.9|64379.9|512
1754265900000|2025-08-04 00:05:00|64443.7|64423.7|64430.6|64410.6|64446.1|64426.1|64430.4|64410.4|391
1754266200000|2025-08-04 00:10:00|64430.4|64410.4|64486.5|64466.5|64491.4|64471.4|64429.2|64409.2|344
1754266500000|2025-08-04 00:15:00|64486.6|64466.6|64514.9|64494.9|64517.5|64497.5|64479.3|64459.3|335
1754266800000|2025-08-04 00:20:00|64515|64495|64529.4|64509.4|64531.4|64511.4|64499.2|64479.2|375
1754267100000|2025-08-04 00:25:00|64529.2|64509.2|64534.5|64514.5|64546.6|64526.6|64525.5|64505.5|406
1754267400000|2025-08-04 00:30:00|64533.8|64513.8|64559.9|64539.9|64573.9|64553.9|64533.6|64513.6|388
1754267700000|2025-08-04 00:35:00|64559.8|64539.8|64527.3|64507.3|64561.1|64541.1|64527.3|64507.3|355
1754268000000|2025-08-04 00:40:00|64526.5|64506.5|64551.6|64531.6|64552.7|64532.7|64516.3|64496.3|348
1754268300000|2025-08-04 00:45:00|64551.4|64531.4|64561.5|64541.5|64567.4|64547.4|64546.6|64526.6|308
1754268600000|2025-08-04 00:50:00|64562.1|64542.1|64568.9|64548.9|64575.9|64555.9|64547.6|64527.6|420
1754268900000|2025-08-04 00:55:00|64565.8|64545.8|64572.5|64552.5|64582.5|64562.5|64558.3|64538.3|421
1754269200000|2025-08-04 01:00:00|64572.7|64552.7|64569.9|64549.9|64588.2|64568.2|64564|64544|432
1754269500000|2025-08-04 01:05:00|64570.1|64550.1|64601.3|64581.3|64602.1|64582.1|64553.1|64533.1|366
1754269800000|2025-08-04 01:10:00|64601.7|64581.7|64604.8|64584.8|64609.4|64589.4|64597|64577|360
1754270100000|2025-08-04 01:15:00|64605.1|64585.1|64584.1|64564.1|64605.1|64585.1|64578.4|64558.4|406
1754270400000|2025-08-04 01:20:00|64583.8|64563.8|64609.7|64589.7|64615.4|64595.4|64578.7|64558.7|360
1754270700000|2025-08-04 01:25:00|64610|64590|64599.2|64579.2|64615.3|64595.3|64588.4|64568.4|371
1754271000000|2025-08-04 01:30:00|64599|64579|64576|64556|64607.1|64587.1|64570.2|64550.2|448
1754271300000|2025-08-04 01:35:00|64577.2|64557.2|64569|64549|64586.1|64566.1|64560|64540|386
1754271600000|2025-08-04 01:40:00|64568.9|64548.9|64548.6|64528.6|64572.4|64552.4|64542.9|64522.9|404
1754271900000|2025-08-04 01:45:00|64548.7|64528.7|64514.6|64494.6|64549.1|64529.1|64500.9|64480.9|435
1754272200000|2025-08-04 01:50:00|64514.9|64494.9|64499.2|64479.2|64526.3|64506.3|64495.6|64475.6|362
1754272500000|2025-08-04 01:55:00|64499.3|64479.3|64500.9|64480.9|64522.2|64502.2|64494.7|64474.7|373
1754272800000|2025-08-04 02:00:00|64501.1|64481.1|64504.7|64484.7|64523.4|64503.4|64481.7|64461.7|388
1754273100000|2025-08-04 02:05:00|64506.7|64486.7|64490.6|64470.6|64516|64496|64483.7|64463.7|315
1754273400000|2025-08-04 02:10:00|64490.7|64470.7|64494.1|64474.1|64498.8|64478.8|64484|64464|266
1754273700000|2025-08-04 02:15:00|64494.2|64474.2|64479.9|64459.9|64494.2|64474.2|64473.5|64453.5|271
1754274000000|2025-08-04 02:20:00|64478.6|64458.6|64482.1|64462.1|64482.1|64462.1|64466.3|64446.3|293
1754274300000|2025-08-04 02:25:00|64481.6|64461.6|64482.5|64462.5|64489.3|64469.3|64477.1|64457.1|319
1754274600000|2025-08-04 02:30:00|64482.6|64462.6|64474|64454|64489.8|64469.8|64474|64454|299
1754274900000|2025-08-04 02:35:00|64474.1|64454.1|64483.7|64463.7|64483.8|64463.8|64466.1|64446.1|316
1754275200000|2025-08-04 02:40:00|64483.5|64463.5|64476.9|64456.9|64500.1|64480.1|64475.7|64455.7|302
1754275500000|2025-08-04 02:45:00|64477.2|64457.2|64493.8|64473.8|64498.5|64478.5|64473.2|64453.2|236
1754275800000|2025-08-04 02:50:00|64493.7|64473.7|64480.6|64460.6|64497.1|64477.1|64478.8|64458.8|224
1754276100000|2025-08-04 02:55:00|64480.2|64460.2|64479.7|64459.7|64483|64463|64472.3|64452.3|274
1754276400000|2025-08-04 03:00:00|64479.9|64459.9|64427.4|64407.4|64479.9|64459.9|64424.2|64404.2|297
1754276700000|2025-08-04 03:05:00|64427.5|64407.5|64443.9|64423.9|64449.9|64429.9|64427.5|64407.5|259
1754277000000|2025-08-04 03:10:00|64444|64424|64437.1|64417.1|64444.1|64424.1|64423.1|64403.1|246
1754277300000|2025-08-04 03:15:00|64437.5|64417.5|64457.4|64437.4|64459|64439|64431.7|64411.7|232
1754277600000|2025-08-04 03:20:00|64457.7|64437.7|64457.5|64437.5|64464.7|64444.7|64452.9|64432.9|251
1754277900000|2025-08-04 03:25:00|64457.3|64437.3|64454.5|64434.5|64465.7|64445.7|64449|64429|185
1754278200000|2025-08-04 03:30:00|64452.7|64432.7|64460.6|64440.6|64475.7|64455.7|64447.7|64427.7|296
1754278500000|2025-08-04 03:35:00|64460.7|64440.7|64458.2|64438.2|64466.3|64446.3|64452.7|64432.7|243
1754278800000|2025-08-04 03:40:00|64458.1|64438.1|64472.7|64452.7|64474.2|64454.2|64453|64433|246
1754279100000|2025-08-04 03:45:00|64475.6|64455.6|64461.4|64441.4|64475.6|64455.6|64455.8|64435.8|248
1754279400000|2025-08-04 03:50:00|64461.5|64441.5|64453.2|64433.2|64467.1|64447.1|64452.8|64432.8|251
1754279700000|2025-08-04 03:55:00|64453.1|64433.1|64461.4|64441.4|64463.6|64443.6|64443.2|64423.2|212
1754280000000|2025-08-04 04:00:00|64461.5|64441.5|64451.5|64431.5|64467.5|64447.5|64449.9|64429.9|220
1754280300000|2025-08-04 04:05:00|64451.4|64431.4|64449.6|64429.6|64467.6|64447.6|64447.5|64427.5|210
1754280600000|2025-08-04 04:10:00|64449.5|64429.5|64447.8|64427.8|64450|64430|64433.8|64413.8|234
1754280900000|2025-08-04 04:15:00|64447.7|64427.7|64435.2|64415.2|64448.3|64428.3|64431.9|64411.9|189
1754281200000|2025-08-04 04:20:00|64435.3|64415.3|64436.4|64416.4|64443|64423|64431.8|64411.8|244
1754281500000|2025-08-04 04:25:00|64436.3|64416.3|64436.6|64416.6|64448|64428|64436.3|64416.3|124
1754281800000|2025-08-04 04:30:00|64436.5|64416.5|64434.2|64414.2|64437.9|64417.9|64427.7|64407.7|218
1754282100000|2025-08-04 04:35:00|64434.3|64414.3|64455|64435|64455.2|64435.2|64427.1|64407.1|227
1754282400000|2025-08-04 04:40:00|64455.3|64435.3|64465.7|64445.7|64470.6|64450.6|64455.3|64435.3|226
1754282700000|2025-08-04 04:45:00|64465.8|64445.8|64458.4|64438.4|64468.8|64448.8|64453.7|64433.7|138
1754283000000|2025-08-04 04:50:00|64458.3|64438.3|64460.8|64440.8|64468.1|64448.1|64454.1|64434.1|203
1754283300000|2025-08-04 04:55:00|64460.9|64440.9|64488.3|64468.3|64489.7|64469.7|64460.9|64440.9|297
1754283600000|2025-08-04 05:00:00|64486.8|64466.8|64466.6|64446.6|64506.6|64486.6|64462.5|64442.5|352
1754283900000|2025-08-04 05:05:00|64466.5|64446.5|64451.1|64431.1|64466.5|64446.5|64446|64426|293
1754284200000|2025-08-04 05:10:00|64451.2|64431.2|64466.1|64446.1|64466.4|64446.4|64450.5|64430.5|217
1754284500000|2025-08-04 05:15:00|64466.7|64446.7|64490.6|64470.6|64490.8|64470.8|64466|64446|290
1754284800000|2025-08-04 05:20:00|64490.7|64470.7|64472.3|64452.3|64494.6|64474.6|64472.3|64452.3|305
1754285100000|2025-08-04 05:25:00|64472.2|64452.2|64477.7|64457.7|64483|64463|64462.9|64442.9|204
1754285400000|2025-08-04 05:30:00|64478|64458|64497.7|64477.7|64503.6|64483.6|64475.6|64455.6|326
1754285700000|2025-08-04 05:35:00|64497.8|64477.8|64497.5|64477.5|64504.6|64484.6|64490.1|64470.1|283
1754286000000|2025-08-04 05:40:00|64497.4|64477.4|64506.7|64486.7|64511.2|64491.2|64492.9|64472.9|222
1754286300000|2025-08-04 05:45:00|64506.9|64486.9|64518.9|64498.9|64527.9|64507.9|64506.1|64486.1|228
1754286600000|2025-08-04 05:50:00|64518.5|64498.5|64515.5|64495.5|64529.3|64509.3|64507.9|64487.9|278
1754286900000|2025-08-04 05:55:00|64515.3|64495.3|64512.3|64492.3|64522.6|64502.6|64506.7|64486.7|341
1754287200000|2025-08-04 06:00:00|64512.8|64492.8|64522.3|64502.3|64532.6|64512.6|64506.3|64486.3|515
1754287500000|2025-08-04 06:05:00|64522.4|64502.4|64515.2|64495.2|64524.9|64504.9|64496.8|64476.8|430
1754287800000|2025-08-04 06:10:00|64515.4|64495.4|64466|64446|64522.5|64502.5|64465.4|64445.4|509
1754288100000|2025-08-04 06:15:00|64467.1|64447.1|64455.1|64435.1|64474.3|64454.3|64440.2|64420.2|687
1754288400000|2025-08-04 06:20:00|64455|64435|64513.4|64493.4|64517.1|64497.1|64452.3|64432.3|575
1754288700000|2025-08-04 06:25:00|64514.5|64494.5|64532.4|64512.4|64550.4|64530.4|64514.4|64494.4|625
1754289000000|2025-08-04 06:30:00|64525.8|64505.8|64510|64490|64534.7|64514.7|64508.3|64488.3|735
1754289300000|2025-08-04 06:35:00|64511.1|64491.1|64510.3|64490.3|64521.7|64501.7|64494.5|64476.6|610
1754289600000|2025-08-04 06:40:00|64508.5|64488.5|64487.7|64467.7|64511|64491|64476.1|64456.1|608
1754289900000|2025-08-04 06:45:00|64490.4|64470.4|64494|64474|64504.4|64484.4|64481.5|64461.5|550
1754290200000|2025-08-04 06:50:00|64496.4|64476.4|64484.7|64464.7|64498.4|64478.4|64470.1|64450.1|549
1754290500000|2025-08-04 06:55:00|64485.7|64465.7|64506.8|64486.8|64509.9|64489.9|64481.2|64461.2|634
1754290800000|2025-08-04 07:00:00|64503.3|64483.3|64498.8|64478.8|64518.6|64498.6|64465.7|64445.7|584
1754291100000|2025-08-04 07:05:00|64498.9|64478.9|64534.5|64514.5|64554.5|64534.5|64498.9|64478.9|601
1754291400000|2025-08-04 07:10:00|64534.7|64514.7|64535.1|64515.1|64536.8|64516.8|64506.4|64486.4|572
1754291700000|2025-08-04 07:15:00|64535.4|64515.4|64561.9|64541.9|64567.1|64547.1|64525.8|64505.8|600
1754292000000|2025-08-04 07:20:00|64564.6|64544.6|64583.6|64563.6|64585.8|64565.8|64554.3|64536.3|566
1754292300000|2025-08-04 07:25:00|64583.8|64563.8|64576.6|64556.6|64591.6|64571.6|64568.2|64548.2|466
1754292600000|2025-08-04 07:30:00|64576.5|64556.5|64580.3|64560.3|64598.9|64583.4|64571.7|64556.5|548
1754292900000|2025-08-04 07:35:00|64581.2|64561.2|64605.7|64585.7|64606.1|64586.1|64566.6|64549.9|503
1754293200000|2025-08-04 07:40:00|64603.7|64583.7|64585|64565|64621|64602.7|64582.7|64562.7|501
1754293500000|2025-08-04 07:45:00|64585.1|64565.1|64588.1|64573.1|64601.6|64585.2|64580.6|64560.6|575
1754293800000|2025-08-04 07:50:00|64588.3|64573.3|64543.8|64523.8|64593.8|64577.4|64542.4|64522.4|571
1754294100000|2025-08-04 07:55:00|64542.4|64522.4|64546.2|64531.2|64557.2|64540.7|64533.1|64513.1|657
1754294400000|2025-08-04 08:00:00|64545.4|64530.4|64580.7|64560.7|64592.2|64572.2|64545.3|64530.3|654
1754294700000|2025-08-04 08:05:00|64580.8|64560.8|64579.8|64559.8|64587.6|64571.2|64555.9|64537.7|608
1754295000000|2025-08-04 08:10:00|64579.7|64559.7|64559|64539|64580.3|64560.3|64541.2|64521.2|578
1754295300000|2025-08-04 08:15:00|64559.2|64539.2|64569.2|64549.2|64575.1|64555.1|64555.2|64535.2|519
1754295600000|2025-08-04 08:20:00|64569.7|64549.7|64577.9|64557.9|64591.2|64573.7|64569.6|64549.6|523
1754295900000|2025-08-04 08:25:00|64578|64558|64562|64542|64588.3|64568.3|64552.5|64532.5|564
1754296200000|2025-08-04 08:30:00|64563.5|64543.5|64595.6|64575.6|64603.1|64583.1|64560.9|64541.9|541
1754296500000|2025-08-04 08:35:00|64594.8|64579.8|64605.4|64585.4|64626.4|64607.4|64594.4|64577.2|546
1754296800000|2025-08-04 08:40:00|64605.3|64585.3|64619.1|64599.1|64625.3|64605.3|64603.7|64585.3|494
1754297100000|2025-08-04 08:45:00|64620|64600|64594.2|64574.2|64623.2|64603.2|64589.8|64569.8|518
1754297400000|2025-08-04 08:50:00|64591.9|64571.9|64571.9|64551.9|64604.6|64584.6|64568.9|64548.9|523
1754297700000|2025-08-04 08:55:00|64572|64552|64577.9|64557.9|64586.5|64566.5|64569.4|64549.4|573
1754298000000|2025-08-04 09:00:00|64578.8|64558.8|64565.8|64545.8|64591.9|64573.8|64557.2|64537.2|565
1754298300000|2025-08-04 09:05:00|64565.4|64545.4|64538.3|64518.3|64566.7|64546.7|64531.8|64511.8|549
1754298600000|2025-08-04 09:10:00|64541|64521|64519.3|64499.3|64542.2|64522.2|64513.6|64493.6|538
1754298900000|2025-08-04 09:15:00|64519.4|64499.4|64494.7|64474.7|64529.3|64511.6|64493.6|64473.6|575
1754299200000|2025-08-04 09:20:00|64494.1|64474.1|64514.9|64494.9|64526.2|64506.2|64488.9|64470.9|621
1754299500000|2025-08-04 09:25:00|64515.1|64495.1|64506.1|64486.1|64516|64498.4|64493.4|64473.4|519
1754299800000|2025-08-04 09:30:00|64507|64487|64509.5|64489.5|64510.3|64490.3|64493.6|64474.6|431
1754300100000|2025-08-04 09:35:00|64509.7|64489.7|64473.9|64453.9|64510.2|64490.2|64469.1|64449.1|504
1754300400000|2025-08-04 09:40:00|64474.4|64454.4|64495.8|64475.8|64497.9|64480.6|64472.4|64452.4|457
1754300700000|2025-08-04 09:45:00|64496.1|64476.1|64512.1|64492.1|64520.9|64500.9|64495.6|64475.6|449
1754301000000|2025-08-04 09:50:00|64511.8|64491.8|64532.7|64512.7|64541.6|64523.6|64511.8|64491.8|487
1754301300000|2025-08-04 09:55:00|64532.5|64512.5|64541.4|64521.4|64548.9|64532.4|64523.2|64503.2|491
1754301600000|2025-08-04 10:00:00|64541.5|64521.5|64551|64531|64561.6|64542.2|64533.3|64513.3|542
1754301900000|2025-08-04 10:05:00|64551.2|64531.2|64559.4|64539.4|64563|64543.7|64542.6|64522.6|464
1754302200000|2025-08-04 10:10:00|64559.7|64539.7|64554.8|64534.8|64564.9|64547.5|64545.4|64527.5|474
1754302500000|2025-08-04 10:15:00|64555|64535|64574.2|64554.2|64576.2|64558.4|64544.2|64527.9|459
1754302800000|2025-08-04 10:20:00|64574.1|64554.1|64587.7|64567.7|64593.8|64576.4|64571|64553.7|421
1754303100000|2025-08-04 10:25:00|64591.1|64571.1|64567.8|64547.8|64592.6|64572.6|64565.1|64545.1|511
1754303400000|2025-08-04 10:30:00|64568.2|64548.2|64564.9|64544.9|64573.9|64553.9|64554.3|64534.3|487
1754303700000|2025-08-04 10:35:00|64564.8|64544.8|64576.6|64556.6|64585.3|64569.4|64559|64539|421
1754304000000|2025-08-04 10:40:00|64577.8|64557.8|64559.5|64539.5|64579.1|64559.1|64545.4|64525.4|464
1754304300000|2025-08-04 10:45:00|64559.8|64539.8|64540.3|64520.3|64568.4|64548.4|64535.8|64516|451
1754304600000|2025-08-04 10:50:00|64540.5|64520.5|64491.2|64471.2|64540.5|64520.5|64489.8|64469.8|545
1754304900000|2025-08-04 10:55:00|64492.1|64472.1|64485.9|64470.9|64493.9|64478.9|64467.9|64452.9|559
1754305200000|2025-08-04 11:00:00|64486.5|64471.5|64459.6|64444.6|64490.7|64471.5|64454|64436.8|560
1754305500000|2025-08-04 11:05:00|64459.5|64444.5|64472.9|64457.9|64485.2|64469|64448|64430.6|521
1754305800000|2025-08-04 11:10:00|64473.7|64458.7|64437.7|64417.7|64478.2|64460.6|64436.9|64416.9|531
1754306100000|2025-08-04 11:15:00|64434.4|64414.4|64436.8|64416.8|64442.8|64423.6|64420.4|64400.4|597
1754306400000|2025-08-04 11:20:00|64436.7|64416.7|64445.6|64425.6|64457.3|64439.3|64423.3|64403.3|602
1754306700000|2025-08-04 11:25:00|64445.7|64425.7|64456.7|64436.7|64468.8|64448.8|64437.9|64420.1|492
1754307000000|2025-08-04 11:30:00|64456.3|64436.3|64496.9|64476.9|64501|64481|64455.2|64435.2|554
1754307300000|2025-08-04 11:35:00|64496.6|64476.6|64503.8|64488.8|64505.1|64489.2|64484.7|64468.5|446
1754307600000|2025-08-04 11:40:00|64503.9|64488.9|64519.6|64504.6|64522.1|64506.3|64498.9|64483.9|535
1754307900000|2025-08-04 11:45:00|64519.5|64504.5|64526.4|64511.4|64538.4|64522.2|64514.6|64497.9|543
1754308200000|2025-08-04 11:50:00|64526.8|64511.8|64510.7|64490.7|64538.7|64518.8|64509.9|64489.9|549
1754308500000|2025-08-04 11:55:00|64510.6|64490.6|64525.9|64510.9|64530.9|64513.2|64499.6|64479.6|690
1754308800000|2025-08-04 12:00:00|64525.8|64510.8|64556.2|64536.2|64557.4|64540.2|64515.3|64496.1|730
1754309100000|2025-08-04 12:05:00|64556.3|64536.3|64536.9|64516.9|64563.7|64543.7|64529.8|64509.8|645
1754309400000|2025-08-04 12:10:00|64537|64517|64537|64522|64548|64529|64533.1|64513.1|553
1754309700000|2025-08-04 12:15:00|64536.5|64521.5|64499.7|64484.7|64543.1|64523.1|64493.5|64478.5|567
1754310000000|2025-08-04 12:20:00|64500.6|64485.6|64463.6|64443.6|64502.7|64486.8|64443.1|64423.1|652
1754310300000|2025-08-04 12:25:00|64463.4|64443.4|64432.5|64412.5|64474.9|64454.9|64431.3|64411.3|656
1754310600000|2025-08-04 12:30:00|64432.2|64412.2|64414.3|64394.3|64443.8|64423.8|64413.7|64393.7|602
1754310900000|2025-08-04 12:35:00|64414.2|64394.2|64444.9|64424.9|64453.7|64435.9|64412.5|64392.5|641
1754311200000|2025-08-04 12:40:00|64444.4|64424.4|64427.5|64407.5|64461.9|64441.9|64421.4|64401.4|619
1754311500000|2025-08-04 12:45:00|64426.9|64406.9|64442.7|64422.7|64449.9|64429.9|64409.6|64389.6|606
1754311800000|2025-08-04 12:50:00|64440.4|64420.4|64493.7|64473.7|64494.3|64474.3|64431.6|64411.6|596
1754312100000|2025-08-04 12:55:00|64493.8|64473.8|64481.7|64461.7|64498.8|64478.8|64470|64450|630
1754312400000|2025-08-04 13:00:00|64481.4|64461.4|64434.9|64419.9|64493|64473|64431.2|64416.2|662
1754312700000|2025-08-04 13:05:00|64436.5|64416.5|64427.3|64412.3|64444|64426.7|64422.9|64402.9|591
1754313000000|2025-08-04 13:10:00|64422.5|64407.5|64416.7|64396.7|64436.1|64416.1|64410.5|64390.5|581
1754313300000|2025-08-04 13:15:00|64416.9|64396.9|64428.3|64408.3|64443.4|64425.4|64415.8|64396.9|554
1754313600000|2025-08-04 13:20:00|64428.2|64408.2|64434.5|64414.5|64449.3|64430.6|64424.6|64406.8|600
1754313900000|2025-08-04 13:25:00|64434.6|64414.6|64421.5|64401.5|64436.7|64416.7|64408.4|64388.4|542
1754314200000|2025-08-04 13:30:00|64422|64402|64443.5|64423.5|64453.8|64433.8|64410.5|64392|677
1754314500000|2025-08-04 13:35:00|64445.7|64425.7|64453.3|64433.3|64475.1|64455.1|64443.7|64423.7|721
1754314800000|2025-08-04 13:40:00|64455|64435|64465.6|64445.6|64480.1|64462.4|64443.1|64423.1|737
1754315100000|2025-08-04 13:45:00|64467.1|64447.1|64458.4|64438.4|64485.2|64465.2|64443.3|64428.3|658
1754315400000|2025-08-04 13:50:00|64458.1|64438.1|64482.3|64462.3|64483.3|64463.3|64440.4|64420.4|654
1754315700000|2025-08-04 13:55:00|64482.7|64462.7|64482.7|64462.7|64493.1|64478.1|64465.4|64448.5|674
1754316000000|2025-08-04 14:00:00|64479.8|64459.8|64488.7|64468.7|64491.5|64471.5|64443.8|64423.8|647
1754316300000|2025-08-04 14:05:00|64488.4|64468.4|64477.5|64462.5|64494.4|64476.5|64445.4|64427.4|694
1754316600000|2025-08-04 14:10:00|64480.3|64460.3|64470.8|64450.8|64531|64511|64457.5|64441.7|728
1754316900000|2025-08-04 14:15:00|64470|64450|64502.9|64482.9|64506.5|64486.5|64457.4|64437.4|602
1754317200000|2025-08-04 14:20:00|64503|64483|64438.5|64423.5|64508.6|64491.3|64438.5|64419.6|592
1754317500000|2025-08-04 14:25:00|64447.5|64432.5|64441.7|64421.7|64452.7|64435.3|64415.4|64395.4|635
1754317800000|2025-08-04 14:30:00|64441.9|64421.9|64428.8|64413.8|64457.1|64437.1|64425.2|64405.4|574
1754318100000|2025-08-04 14:35:00|64428.4|64413.4|64448.7|64428.7|64461.4|64441.4|64422.3|64405.3|549
1754318400000|2025-08-04 14:40:00|64449.1|64429.1|64487.3|64467.3|64488.7|64468.7|64447|64427|613
1754318700000|2025-08-04 14:45:00|64486.8|64466.8|64492|64472|64505.9|64485.9|64472|64452|653
1754319000000|2025-08-04 14:50:00|64491.9|64471.9|64569.5|64549.5|64570.4|64550.4|64485.5|64466.1|820
1754319300000|2025-08-04 14:55:00|64571.3|64551.3|64545.7|64525.7|64583.9|64565.4|64537.5|64520.2|903
1754319600000|2025-08-04 15:00:00|64545.9|64525.9|64547.1|64527.1|64561.4|64543.4|64534.2|64514.2|764
1754319900000|2025-08-04 15:05:00|64542.8|64522.8|64501.5|64481.5|64557.4|64537.4|64499.2|64479.2|588
1754320200000|2025-08-04 15:10:00|64500.4|64480.4|64498.2|64478.2|64515|64495|64482.6|64462.6|680
1754320500000|2025-08-04 15:15:00|64498.3|64478.3|64501.8|64481.8|64518|64498|64482.5|64462.5|574
1754320800000|2025-08-04 15:20:00|64501.7|64481.7|64524.1|64504.1|64529|64509.2|64498.5|64478.5|565
1754321100000|2025-08-04 15:25:00|64523.9|64503.9|64535.1|64515.1|64545.1|64527.4|64516.8|64496.8|577
1754321400000|2025-08-04 15:30:00|64530.8|64515.8|64525.3|64505.3|64554.5|64536.9|64514.7|64494.7|581
1754321700000|2025-08-04 15:35:00|64525.1|64505.1|64487.7|64472.7|64530|64510|64487.4|64470.4|587
1754322000000|2025-08-04 15:40:00|64487.6|64472.6|64496.6|64481.6|64514.3|64495.7|64475.7|64459.8|547
1754322300000|2025-08-04 15:45:00|64496.4|64481.4|64485|64470|64509.9|64489.9|64484.7|64468|506
1754322600000|2025-08-04 15:50:00|64485.1|64470.1|64525.6|64505.6|64529|64509|64470.3|64453.4|488
1754322900000|2025-08-04 15:55:00|64528.3|64508.3|64527.2|64507.2|64534.2|64514.2|64511.2|64492.9|619
1754323200000|2025-08-04 16:00:00|64526.7|64506.7|64539.9|64519.9|64547.1|64527.1|64511.6|64491.6|581
1754323500000|2025-08-04 16:05:00|64542.3|64522.3|64555.4|64535.4|64560.5|64540.5|64542.2|64522.2|402
1754323800000|2025-08-04 16:10:00|64555.5|64535.5|64544.3|64524.3|64560.6|64540.6|64528.7|64508.7|463
1754324100000|2025-08-04 16:15:00|64544.2|64524.2|64572.6|64552.6|64575.7|64555.7|64542.3|64522.3|417
1754324400000|2025-08-04 16:20:00|64573.1|64553.1|64571.2|64551.2|64583.7|64563.7|64567|64547|360
1754324700000|2025-08-04 16:25:00|64571.3|64551.3|64539.3|64519.3|64573|64553|64534.8|64514.8|349
1754325000000|2025-08-04 16:30:00|64539.1|64519.1|64535|64515|64561.7|64541.7|64533.4|64513.4|348
1754325300000|2025-08-04 16:35:00|64534.7|64514.7|64532.6|64512.6|64536.6|64516.6|64521.5|64501.5|305
1754325600000|2025-08-04 16:40:00|64532.8|64512.8|64524.2|64504.2|64543.5|64523.5|64515.6|64495.6|356
1754325900000|2025-08-04 16:45:00|64524.3|64504.3|64498.9|64478.9|64530.5|64510.5|64497.8|64477.8|308
1754326200000|2025-08-04 16:50:00|64499|64479|64488.3|64468.3|64501.4|64481.4|64485.9|64465.9|296
1754326500000|2025-08-04 16:55:00|64488.5|64468.5|64499.6|64479.6|64506.8|64486.8|64481.6|64461.6|377
1754326800000|2025-08-04 17:00:00|64500.1|64480.1|64511.7|64491.7|64518|64498|64495.6|64475.6|357
1754327100000|2025-08-04 17:05:00|64512.5|64492.5|64530.8|64510.8|64531.3|64511.3|64507.9|64487.9|333
1754327400000|2025-08-04 17:10:00|64530.9|64510.9|64520.7|64500.7|64539.2|64519.2|64520.7|64500.7|334
1754327700000|2025-08-04 17:15:00|64520.6|64500.6|64496.8|64476.8|64523.2|64503.2|64496.8|64476.8|253
1754328000000|2025-08-04 17:20:00|64497.4|64477.4|64499|64479|64504.7|64484.7|64489.7|64469.7|270
1754328300000|2025-08-04 17:25:00|64499.3|64479.3|64516|64496|64516.4|64496.4|64490.9|64470.9|232
1754328600000|2025-08-04 17:30:00|64516.1|64496.1|64526.9|64506.9|64532.6|64512.6|64500.4|64480.4|218
1754328900000|2025-08-04 17:35:00|64527.3|64507.3|64535.2|64515.2|64539.2|64519.2|64513.8|64493.8|233
1754329200000|2025-08-04 17:40:00|64535.6|64515.6|64538.7|64518.7|64541.9|64521.9|64530.4|64510.4|218
1754329500000|2025-08-04 17:45:00|64538.8|64518.8|64510.5|64490.5|64541.9|64521.9|64491.4|64471.4|418
1754329800000|2025-08-04 17:50:00|64511|64491|64502.3|64482.3|64515|64495|64498.7|64478.7|367
1754330100000|2025-08-04 17:55:00|64502|64482|64493.7|64473.7|64502.5|64482.5|64487.6|64467.6|281
1754330400000|2025-08-04 18:00:00|64493.8|64473.8|64491.3|64471.3|64500|64480|64480.9|64460.9|330
1754330700000|2025-08-04 18:05:00|64491|64471|64484.5|64464.5|64492.4|64472.4|64480.7|64460.7|247
1754331000000|2025-08-04 18:10:00|64483.7|64463.7|64482.5|64462.5|64487.5|64467.5|64478.7|64458.7|268
1754331300000|2025-08-04 18:15:00|64484.3|64464.3|64495.8|64475.8|64499.7|64479.7|64472.7|64452.7|289
1754331600000|2025-08-04 18:20:00|64495.3|64475.3|64468.9|64448.9|64495.3|64475.3|64468|64448|255
1754331900000|2025-08-04 18:25:00|64468.4|64448.4|64497.1|64477.1|64497.3|64477.3|64467.1|64447.1|304
1754332200000|2025-08-04 18:30:00|64497.3|64477.3|64506.4|64486.4|64515.3|64495.3|64493.8|64473.8|252
1754332500000|2025-08-04 18:35:00|64506.8|64486.8|64509.6|64489.6|64513.6|64493.6|64503.4|64483.4|255
1754332800000|2025-08-04 18:40:00|64509.3|64489.3|64512|64492|64531.1|64511.1|64506.4|64486.4|277
1754333100000|2025-08-04 18:45:00|64512.2|64492.2|64511.4|64491.4|64515.5|64495.5|64505.8|64485.8|203
1754333400000|2025-08-04 18:50:00|64511.3|64491.3|64530.3|64510.3|64533.8|64513.8|64508|64488|196
1754333700000|2025-08-04 18:55:00|64530.1|64510.1|64533.9|64513.9|64541.4|64521.4|64521|64501|422
1754334000000|2025-08-04 19:00:00|64534.1|64514.1|64530.6|64510.6|64534.1|64514.1|64512.2|64492.2|331
1754334300000|2025-08-04 19:05:00|64532.1|64512.1|64506.8|64486.8|64538.1|64518.1|64501.5|64481.5|214
1754334600000|2025-08-04 19:10:00|64506.7|64486.7|64517.5|64497.5|64524.3|64504.3|64506.3|64486.3|198
1754334900000|2025-08-04 19:15:00|64518.1|64498.1|64500.1|64480.1|64520.3|64500.3|64493.8|64473.8|235
1754335200000|2025-08-04 19:20:00|64500.8|64480.8|64501.1|64481.1|64508.5|64488.5|64499.8|64479.8|158
1754335500000|2025-08-04 19:25:00|64501.5|64481.5|64498.9|64478.9|64503.4|64483.4|64494.5|64474.5|153
1754335800000|2025-08-04 19:30:00|64498.8|64478.8|64498|64478|64502|64482|64491.8|64471.8|283
1754336100000|2025-08-04 19:35:00|64498.1|64478.1|64514.4|64494.4|64517.4|64497.4|64498.1|64478.1|177
1754336400000|2025-08-04 19:40:00|64514.5|64494.5|64519.3|64499.3|64528.9|64508.9|64513.7|64493.7|323
1754336700000|2025-08-04 19:45:00|64519.5|64499.5|64531.6|64511.6|64538.6|64518.6|64519.3|64499.3|252
1754337000000|2025-08-04 19:50:00|64531.5|64511.5|64530.8|64510.8|64535.1|64515.1|64514.2|64494.2|400
1754337300000|2025-08-04 19:55:00|64530.7|64510.7|64515.4|64495.4|64545.1|64525.1|64511.6|64491.6|310
1754337600000|2025-08-04 20:00:00|64514.4|64494.4|64525.5|64505.5|64531.1|64511.1|64511.5|64491.5|197
1754337900000|2025-08-04 20:05:00|64525.6|64505.6|64523.7|64503.7|64527.7|64507.7|64516.9|64496.9|137
1754338200000|2025-08-04 20:10:00|64523.6|64503.6|64494.3|64474.3|64525.3|64505.3|64494.2|64474.2|139
1754338500000|2025-08-04 20:15:00|64494.6|64474.6|64480.1|64460.1|64496.7|64476.7|64472.3|64452.3|145
1754338800000|2025-08-04 20:20:00|64479.3|64459.3|64477.4|64457.4|64483.9|64463.9|64473.1|64453.1|137
1754339100000|2025-08-04 20:25:00|64477.3|64457.3|64476.4|64456.4|64482.5|64462.5|64473.1|64453.1|109
1754339400000|2025-08-04 20:30:00|64476.6|64456.6|64480.8|64460.8|64482|64462|64474.8|64454.8|108
1754339700000|2025-08-04 20:35:00|64481.1|64461.1|64488.3|64468.3|64489.7|64469.7|64480|64460|130
1754340000000|2025-08-04 20:40:00|64488.2|64468.2|64493.3|64473.3|64495.6|64475.6|64484.1|64464.1|96
1754340300000|2025-08-04 20:45:00|64493|64473|64491.1|64471.1|64495.9|64475.9|64487|64467|107
1754340600000|2025-08-04 20:50:00|64488|64468|64476.6|64456.6|64489.3|64469.3|64475|64455|185
1754340900000|2025-08-04 20:55:00|64477|64455.8|64507.6|64459.6|64507.6|64470.9|64477|64454.8|282
1754341200000|2025-08-04 21:00:00|64525.1|64444.1|64553.5|64459.3|64553.5|64459.3|64525.1|64444.1|33
1754341500000|2025-08-04 21:05:00|64558.2|64459.2|64539.6|64460.6|64558.2|64468.6|64539.6|64456.3|126
1754341800000|2025-08-04 21:10:00|64541|64462.1|64523.7|64466.1|64542.3|64466.1|64523.5|64459.7|157
1754342100000|2025-08-04 21:15:00|64524.7|64461.2|64517.6|64465.4|64525.8|64468|64515|64458.5|193
1754342400000|2025-08-04 21:20:00|64518.3|64465.5|64524.7|64457.1|64526.9|64465.6|64518.3|64457.1|114
1754342700000|2025-08-04 21:25:00|64524.9|64457.2|64526.2|64470.7|64542.2|64473.4|64524.9|64457.2|164
1754343000000|2025-08-04 21:30:00|64526.3|64470.6|64521.1|64477.7|64531.5|64480.6|64505.9|64470.3|210
1754343300000|2025-08-04 21:35:00|64521|64477.8|64523.2|64483.4|64529.8|64485.1|64515.9|64477.5|146
1754343600000|2025-08-04 21:40:00|64523.3|64483.3|64521.3|64478.6|64526.1|64483.4|64517.5|64478.5|112
1754343900000|2025-08-04 21:45:00|64520|64480.4|64512.9|64480.7|64521.1|64482|64512.8|64479.3|117
1754344200000|2025-08-04 21:50:00|64513.2|64480.8|64524.3|64476.5|64526.6|64484.6|64513|64476.3|141
1754344500000|2025-08-04 21:55:00|64525|64476.4|64527.2|64479.4|64529.2|64481.5|64520|64475.4|175
1754344800000|2025-08-04 22:00:00|64527.1|64479.5|64491.6|64471.3|64533.8|64481.8|64487.6|64456.8|300
1754345100000|2025-08-04 22:05:00|64491.5|64471.4|64476.5|64456.5|64491.8|64471.5|64476.5|64456.5|177
1754345400000|2025-08-04 22:10:00|64476.6|64456.6|64476.1|64456.1|64477.3|64457.3|64465.9|64445.9|180
1754345700000|2025-08-04 22:15:00|64476.2|64456.2|64464.3|64444.3|64478.9|64458.7|64462.1|64442.1|173
1754346000000|2025-08-04 22:20:00|64464.6|64444.6|64464.2|64444.2|64471.4|64451.4|64462.9|64442.9|187
1754346300000|2025-08-04 22:25:00|64464.3|64444.3|64455.7|64435.7|64464.3|64444.3|64455.7|64435.7|151
1754346600000|2025-08-04 22:30:00|64455.8|64435.8|64445.9|64425.9|64456.2|64436.2|64445.6|64425.6|143
1754346900000|2025-08-04 22:35:00|64446|64426|64458.8|64438.8|64458.8|64438.8|64445.4|64425.4|181
1754347200000|2025-08-04 22:40:00|64458.7|64438.7|64458.5|64438.5|64469.8|64449.8|64458.1|64438.1|184
1754347500000|2025-08-04 22:45:00|64458.4|64438.4|64452.5|64432.5|64458.6|64438.6|64448.7|64428.7|138
1754347800000|2025-08-04 22:50:00|64452.4|64432.4|64453.7|64433.7|64461.9|64441.9|64452.4|64432.4|98
1754348100000|2025-08-04 22:55:00|64453.6|64433.6|64456.6|64436.6|64465.3|64445.3|64453.6|64433.6|134
1754348400000|2025-08-04 23:00:00|64456.9|64436.9|64445|64425|64463.7|64443.7|64444.2|64424.2|188
1754348700000|2025-08-04 23:05:00|64445.1|64425.1|64436.8|64416.8|64447.1|64427.1|64436.8|64416.8|138
1754349000000|2025-08-04 23:10:00|64436.7|64416.7|64426.4|64406.4|64437.4|64417.4|64422|64402|186
1754349300000|2025-08-04 23:15:00|64426.3|64406.3|64436.5|64416.5|64437.5|64417.5|64426.3|64406.3|124
1754349600000|2025-08-04 23:20:00|64436.3|64416.3|64438.4|64418.4|64442.2|64422.2|64435.1|64415.1|133
1754349900000|2025-08-04 23:25:00|64438.5|64418.5|64426.5|64406.5|64440.6|64420.6|64424|64404|96
1754350200000|2025-08-04 23:30:00|64426.1|64406.1|64423.8|64403.8|64426.5|64406.5|64422.7|64402.7|122
1754350500000|2025-08-04 23:35:00|64424.2|64404.2|64435.8|64415.8|64439.7|64419.7|64424|64404|139
1754350800000|2025-08-04 23:40:00|64435.9|64415.9|64436|64416|64439.5|64419.5|64433.5|64413.5|155
1754351100000|2025-08-04 23:45:00|64436.1|64416.1|64434|64414|64442.4|64422.4|64432.7|64412.7|120
1754351400000|2025-08-04 23:50:00|64433.9|64413.9|64433.8|64413.8|64436.9|64416.9|64429.4|64409.4|164
1754351700000|2025-08-04 23:55:00|64433.9|64413.9|64432.2|64412.2|64435.9|64415.9|64427.5|64407.5|206
1754352000000|2025-08-05 00:00:00|64430.2|64410.2|64411.3|64391.3|64430.2|64410.2|64410.7|64390.7|281
1754352300000|2025-08-05 00:05:00|64411.2|64391.2|64414|64394|64415|64395|64409.8|64389.8|242
1754352600000|2025-08-05 00:10:00|64413.7|64393.7|64419.8|64399.8|64426.4|64406.4|64413.7|64393.7|228
1754352900000|2025-08-05 00:15:00|64419.9|64399.9|64435.2|64415.2|64435.2|64415.2|64417|64397|204
1754353200000|2025-08-05 00:20:00|64435.5|64415.5|64450.3|64430.3|64450.3|64430.3|64435.5|64415.5|229
1754353500000|2025-08-05 00:25:00|64450.2|64430.2|64459.4|64439.4|64460.8|64440.8|64450.2|64430.2|232
1754353800000|2025-08-05 00:30:00|64459.5|64439.5|64461.7|64441.7|64471.8|64451.8|64457.1|64437.1|222
1754354100000|2025-08-05 00:35:00|64459.1|64439.1|64474.3|64454.3|64475.7|64455.7|64458.9|64438.9|258
1754354400000|2025-08-05 00:40:00|64474.6|64454.6|64479|64459|64484.7|64464.7|64470.4|64450.4|272
1754354700000|2025-08-05 00:45:00|64479.2|64459.2|64489.5|64469.5|64491.1|64471.1|64473.4|64453.4|314
1754355000000|2025-08-05 00:50:00|64489.6|64469.6|64492.1|64472.1|64496.8|64476.8|64484.6|64464.6|379
1754355300000|2025-08-05 00:55:00|64492.2|64472.2|64499.6|64479.6|64505.2|64485.2|64489.7|64469.7|342
1754355600000|2025-08-05 01:00:00|64499.4|64479.4|64528|64508|64531.2|64511.2|64489.3|64469.3|348
1754355900000|2025-08-05 01:05:00|64528.2|64508.2|64537.5|64517.5|64548.1|64528.1|64523.9|64503.9|298
1754356200000|2025-08-05 01:10:00|64537.4|64517.4|64564.1|64544.1|64568.8|64548.8|64537.3|64517.3|300
1754356500000|2025-08-05 01:15:00|64564|64544|64531.3|64511.3|64567.9|64547.9|64531|64511|328
1754356800000|2025-08-05 01:20:00|64531.4|64511.4|64539|64519|64545.7|64525.7|64523.1|64503.1|315
1754357100000|2025-08-05 01:25:00|64539.1|64519.1|64525.6|64505.6|64546|64526|64523.3|64503.3|305
1754357400000|2025-08-05 01:30:00|64525.4|64505.4|64533.7|64513.7|64535.2|64515.2|64521.2|64501.2|302
1754357700000|2025-08-05 01:35:00|64533.5|64513.5|64525.8|64505.8|64540.8|64520.8|64525.8|64505.8|289
1754358000000|2025-08-05 01:40:00|64525.7|64505.7|64515|64495|64528.4|64508.4|64512.3|64492.3|205
1754358300000|2025-08-05 01:45:00|64515.1|64495.1|64512.8|64492.8|64515.1|64495.1|64491|64471|254
1754358600000|2025-08-05 01:50:00|64512.9|64492.9|64512|64492|64526.6|64506.6|64507.7|64487.7|294
1754358900000|2025-08-05 01:55:00|64512.2|64492.2|64544.7|64524.7|64547.4|64527.4|64512.2|64492.2|367
1754359200000|2025-08-05 02:00:00|64544.8|64524.8|64573.7|64553.7|64582.1|64562.1|64544.8|64524.8|316
1754359500000|2025-08-05 02:05:00|64573.9|64553.9|64560.1|64540.1|64574.8|64554.8|64558.7|64538.7|252
1754359800000|2025-08-05 02:10:00|64560.7|64540.7|64561.3|64541.3|64562.1|64542.1|64540.2|64520.2|281
1754360100000|2025-08-05 02:15:00|64561.5|64541.5|64572.6|64552.6|64573.3|64553.3|64553.5|64533.5|261
1754360400000|2025-08-05 02:20:00|64572.7|64552.7|64559|64539|64576.2|64556.2|64552.2|64532.2|252
1754360700000|2025-08-05 02:25:00|64558.9|64538.9|64565.5|64545.5|64565.9|64545.9|64549.9|64529.9|240
1754361000000|2025-08-05 02:30:00|64565.6|64545.6|64580.6|64560.6|64586.6|64566.6|64565.6|64545.6|280
1754361300000|2025-08-05 02:35:00|64580.3|64560.3|64565.7|64545.7|64585|64565|64564.6|64544.6|262
1754361600000|2025-08-05 02:40:00|64565.6|64545.6|64575.3|64555.3|64575.8|64555.8|64564.2|64544.2|193
1754361900000|2025-08-05 02:45:00|64574|64554|64572.1|64552.1|64575.2|64555.2|64565.6|64545.6|204
1754362200000|2025-08-05 02:50:00|64572|64552|64558.9|64538.9|64572|64552|64555.6|64535.6|207
1754362500000|2025-08-05 02:55:00|64559.4|64539.4|64561.5|64541.5|64570.3|64550.3|64558.9|64538.9|247
1754362800000|2025-08-05 03:00:00|64561.8|64541.8|64561.3|64541.3|64566.2|64546.2|64555.7|64535.7|201
1754363100000|2025-08-05 03:05:00|64561|64541|64555.6|64535.6|64574.6|64554.6|64555.3|64535.3|185
1754363400000|2025-08-05 03:10:00|64555.7|64535.7|64562.2|64542.2|64573.6|64553.6|64555.5|64535.5|194
1754363700000|2025-08-05 03:15:00|64563.8|64543.8|64563.7|64543.7|64570.8|64550.8|64560.7|64540.7|184
1754364000000|2025-08-05 03:20:00|64563.6|64543.6|64586.6|64566.6|64595|64575|64558.5|64538.5|252
1754364300000|2025-08-05 03:25:00|64585.8|64565.8|64575.9|64555.9|64587.2|64567.2|64574.9|64554.9|227
1754364600000|2025-08-05 03:30:00|64576|64556|64580.9|64560.9|64585.8|64565.8|64572.1|64552.1|177
1754364900000|2025-08-05 03:35:00|64580.8|64560.8|64577.4|64557.4|64588.8|64568.8|64572.3|64552.3|138
1754365200000|2025-08-05 03:40:00|64577.5|64557.5|64559.4|64539.4|64578.3|64558.3|64558.8|64538.8|145
1754365500000|2025-08-05 03:45:00|64559.5|64539.5|64566.3|64546.3|64566.4|64546.4|64555.9|64535.9|164
1754365800000|2025-08-05 03:50:00|64566.2|64546.2|64574.6|64554.6|64574.7|64554.7|64562.9|64542.9|173
1754366100000|2025-08-05 03:55:00|64574.8|64554.8|64588.7|64568.7|64592.4|64572.4|64574.7|64554.7|224
1754366400000|2025-08-05 04:00:00|64588.8|64568.8|64586.8|64566.8|64595.4|64575.4|64586|64566|174
1754366700000|2025-08-05 04:05:00|64586.7|64566.7|64588.7|64568.7|64588.9|64568.9|64576.6|64556.6|143
1754367000000|2025-08-05 04:10:00|64588.9|64568.9|64585.9|64565.9|64594.7|64574.7|64581.4|64561.4|219
1754367300000|2025-08-05 04:15:00|64586.1|64566.1|64581|64561|64592.2|64572.2|64580.3|64560.3|155
1754367600000|2025-08-05 04:20:00|64580.9|64560.9|64585.8|64565.8|64588.6|64568.6|64576.9|64556.9|140
1754367900000|2025-08-05 04:25:00|64585.5|64565.5|64585.3|64565.3|64593.8|64573.8|64583|64563|166
1754368200000|2025-08-05 04:30:00|64584.5|64564.5|64579.9|64559.9|64586.3|64566.3|64578.4|64558.4|146
1754368500000|2025-08-05 04:35:00|64579.7|64559.7|64569.7|64549.7|64583.7|64563.7|64568.5|64548.5|207
1754368800000|2025-08-05 04:40:00|64569|64549|64570.3|64550.3|64585.7|64565.7|64561.2|64541.2|254
1754369100000|2025-08-05 04:45:00|64569.8|64549.8|64570.7|64550.7|64572.7|64552.7|64563.5|64543.5|152
1754369400000|2025-08-05 04:50:00|64570.8|64550.8|64565.3|64545.3|64571.6|64551.6|64560.7|64540.7|163
1754369700000|2025-08-05 04:55:00|64565.4|64545.4|64570.9|64550.9|64573.6|64553.6|64563.1|64543.1|253
1754370000000|2025-08-05 05:00:00|64571.7|64551.7|64588.6|64568.6|64591.2|64571.2|64571.7|64551.7|243
1754370300000|2025-08-05 05:05:00|64588.4|64568.4|64586.2|64566.2|64592.4|64572.4|64586|64566|162
1754370600000|2025-08-05 05:10:00|64586.1|64566.1|64582.1|64562.1|64588.7|64568.7|64578.7|64558.7|157
1754370900000|2025-08-05 05:15:00|64582|64562|64606.6|64586.6|64606.6|64586.6|64581.9|64561.9|190
1754371200000|2025-08-05 05:20:00|64606.8|64586.8|64591.2|64571.2|64608.9|64588.9|64589.7|64569.7|173
1754371500000|2025-08-05 05:25:00|64591.1|64571.1|64596.6|64576.6|64598|64578|64591.1|64571.1|158
1754371800000|2025-08-05 05:30:00|64596.5|64576.5|64620.3|64600.3|64620.9|64600.9|64593.7|64573.7|266
1754372100000|2025-08-05 05:35:00|64620|64600|64639.7|64619.7|64648.6|64628.6|64615.2|64595.2|363
1754372400000|2025-08-05 05:40:00|64639.6|64619.6|64627|64607|64639.9|64619.9|64624.5|64604.5|293
1754372700000|2025-08-05 05:45:00|64627.2|64607.2|64621|64601|64629.6|64609.6|64620.4|64600.4|194
1754373000000|2025-08-05 05:50:00|64620.9|64600.9|64615.3|64595.3|64629.8|64609.8|64615.3|64595.3|244
1754373300000|2025-08-05 05:55:00|64615.1|64595.1|64628.7|64608.7|64637.9|64617.9|64613.9|64593.9|304
1754373600000|2025-08-05 06:00:00|64629.2|64609.2|64633.8|64613.8|64659.2|64639.2|64625.8|64605.8|430
1754373900000|2025-08-05 06:05:00|64633.7|64613.7|64628.3|64608.3|64640.4|64620.4|64625.6|64606|343
1754374200000|2025-08-05 06:10:00|64628.4|64608.4|64623.1|64603.1|64640.4|64622.2|64622.7|64602.7|308
1754374500000|2025-08-05 06:15:00|64623.2|64603.2|64614.8|64599.8|64631.3|64611.6|64608.5|64588.7|389
1754374800000|2025-08-05 06:20:00|64614.7|64599.7|64587.4|64567.4|64614.8|64599.8|64583.9|64564.7|511
1754375100000|2025-08-05 06:25:00|64587.5|64567.5|64586.8|64566.8|64587.6|64569.7|64556.5|64536.5|543
1754375400000|2025-08-05 06:30:00|64586.9|64566.9|64590|64570|64597.4|64582.1|64586.9|64566.9|452
1754375700000|2025-08-05 06:35:00|64590.5|64570.5|64598.9|64583.9|64600.8|64585.8|64587.8|64570.5|401
1754376000000|2025-08-05 06:40:00|64598.8|64583.8|64621|64601|64626.3|64606.3|64596.2|64578.4|431
1754376300000|2025-08-05 06:45:00|64620.7|64600.7|64637.5|64617.5|64643.6|64623.6|64607.3|64587.3|440
1754376600000|2025-08-05 06:50:00|64637.4|64617.4|64626.6|64611.6|64644.1|64624.1|64623.5|64605.9|413
1754376900000|2025-08-05 06:55:00|64626.4|64611.4|64615.3|64595.3|64627.2|64611.4|64610.7|64590.7|441
1754377200000|2025-08-05 07:00:00|64615.7|64595.7|64606.4|64586.4|64630.6|64610.9|64598.3|64578.3|520
1754377500000|2025-08-05 07:05:00|64606.5|64586.5|64610.7|64590.7|64614.3|64596.4|64585.9|64570.9|442
1754377800000|2025-08-05 07:10:00|64608.9|64588.9|64591.3|64571.3|64611.7|64594.8|64584.8|64564.8|429
1754378100000|2025-08-05 07:15:00|64586.8|64566.8|64571.8|64551.8|64586.8|64566.8|64561.4|64541.4|538
1754378400000|2025-08-05 07:20:00|64571.5|64551.5|64567|64547|64573.1|64554.8|64559.3|64539.6|422
1754378700000|2025-08-05 07:25:00|64567.2|64547.2|64567.8|64547.8|64569.5|64550.8|64550.5|64532.3|390
1754379000000|2025-08-05 07:30:00|64567.9|64547.9|64587.6|64567.6|64588|64568.7|64560.6|64542.3|465
1754379300000|2025-08-05 07:35:00|64587.7|64567.7|64594.4|64574.4|64604.3|64584.3|64572.3|64555.5|459
1754379600000|2025-08-05 07:40:00|64594.5|64574.5|64587.5|64567.5|64603|64588|64584.5|64566.2|448
1754379900000|2025-08-05 07:45:00|64590.7|64570.7|64637.5|64617.5|64651.2|64634.3|64590.7|64570.7|704
1754380200000|2025-08-05 07:50:00|64645.3|64625.3|64674.3|64654.3|64715.1|64695.1|64645.3|64625.3|681
1754380500000|2025-08-05 07:55:00|64673.7|64653.7|64645|64625|64674|64654|64640.4|64620.4|602
1754380800000|2025-08-05 08:00:00|64645.8|64625.8|64668.1|64648.1|64672.3|64652.3|64645.8|64625.8|513
1754381100000|2025-08-05 08:05:00|64666.1|64646.1|64632.2|64612.2|64667.3|64647.3|64629.7|64609.7|518
1754381400000|2025-08-05 08:10:00|64632.6|64612.6|64665.9|64645.9|64670.1|64650.9|64632.5|64612.5|483
1754381700000|2025-08-05 08:15:00|64665.7|64645.7|64690.9|64670.9|64697.7|64677.7|64658.9|64638.9|555
1754382000000|2025-08-05 08:20:00|64690|64670|64653.3|64633.3|64690.6|64670.6|64650.8|64630.8|499
1754382300000|2025-08-05 08:25:00|64653.4|64633.4|64664.8|64644.8|64671.3|64652.6|64647.7|64627.7|438
1754382600000|2025-08-05 08:30:00|64664.9|64644.9|64671|64651|64681.6|64661.6|64656.2|64636.2|430
1754382900000|2025-08-05 08:35:00|64668.6|64653.6|64690.8|64670.8|64693.8|64678.8|64668.4|64650.2|438
1754383200000|2025-08-05 08:40:00|64690.7|64670.7|64708|64688|64709.3|64691.4|64685.2|64666.4|463
1754383500000|2025-08-05 08:45:00|64708.2|64688.2|64722.2|64702.2|64723.1|64703.1|64700.9|64683.4|483
1754383800000|2025-08-05 08:50:00|64722.3|64702.3|64720.6|64700.6|64723.7|64703.7|64705.4|64685.4|445
1754384100000|2025-08-05 08:55:00|64720.4|64700.4|64699.5|64679.5|64729.2|64711.7|64697.4|64677.4|556
1754384400000|2025-08-05 09:00:00|64698.2|64678.2|64732.1|64717.1|64735.2|64719.3|64693.2|64673.2|484
1754384700000|2025-08-05 09:05:00|64732|64717|64706.9|64686.9|64733.5|64717.1|64701.4|64684|398
1754385000000|2025-08-05 09:10:00|64706.2|64686.2|64690.8|64670.8|64721.1|64703.1|64686.5|64669.1|455
1754385300000|2025-08-05 09:15:00|64691.5|64671.5|64678.1|64663.1|64694.8|64674.8|64669.4|64651.3|461
1754385600000|2025-08-05 09:20:00|64678.2|64663.2|64660.5|64640.5|64680.6|64665.6|64654.9|64634.9|457
1754385900000|2025-08-05 09:25:00|64660.4|64640.4|64661.7|64641.7|64666.7|64648.7|64653|64633|406
1754386200000|2025-08-05 09:30:00|64661.9|64641.9|64670|64650|64675.3|64660.2|64661.9|64641.9|384
1754386500000|2025-08-05 09:35:00|64666.3|64646.3|64674.4|64654.4|64680.3|64662.9|64660.6|64640.6|362
1754386800000|2025-08-05 09:40:00|64674.5|64654.5|64684.3|64669.3|64687.6|64671.4|64674.2|64654.3|376
1754387100000|2025-08-05 09:45:00|64684.2|64669.2|64649.5|64634.5|64684.2|64669.2|64647.5|64630|425
1754387400000|2025-08-05 09:50:00|64649.4|64634.4|64653.1|64638.1|64660.3|64643.8|64641.6|64625|380
1754387700000|2025-08-05 09:55:00|64653.3|64638.3|64668|64648|64670.5|64654.8|64653.2|64635.3|474
1754388000000|2025-08-05 10:00:00|64668.3|64648.3|64655.2|64640.2|64677.9|64660.5|64652.1|64635.2|456
1754388300000|2025-08-05 10:05:00|64655.1|64640.1|64684|64669|64686.8|64671.8|64652.8|64635.7|414
1754388600000|2025-08-05 10:10:00|64685.5|64670.5|64669.6|64649.6|64698.9|64679.1|64669|64649|438
1754388900000|2025-08-05 10:15:00|64669.5|64649.5|64681.8|64666.8|64682.4|64667.4|64668.9|64648.9|363
1754389200000|2025-08-05 10:20:00|64681.9|64666.9|64700|64685|64710.9|64695.4|64681.9|64666.9|440
1754389500000|2025-08-05 10:25:00|64700.3|64685.3|64707.1|64687.1|64707.2|64687.2|64676.2|64660.6|531
1754389800000|2025-08-05 10:30:00|64707|64687|64672.3|64652.3|64713|64693|64670.8|64650.8|440
1754390100000|2025-08-05 10:35:00|64672.4|64652.4|64656.5|64636.5|64674.5|64654.5|64655.5|64635.5|376
1754390400000|2025-08-05 10:40:00|64656.4|64636.4|64656.4|64636.4|64662.9|64644.9|64649.8|64634|410
1754390700000|2025-08-05 10:45:00|64656.6|64636.6|64668.6|64648.6|64669.6|64649.6|64650.2|64630.2|436
1754391000000|2025-08-05 10:50:00|64669.1|64649.1|64661.9|64641.9|64670.3|64650.3|64659.2|64640.3|419
1754391300000|2025-08-05 10:55:00|64661.8|64641.8|64653.6|64638.6|64661.8|64645|64646.3|64628.3|447
1754391600000|2025-08-05 11:00:00|64653.9|64638.9|64676.9|64661.9|64682.5|64665.6|64653.3|64638.1|407
1754391900000|2025-08-05 11:05:00|64677|64662|64693.1|64673.1|64694.4|64674.4|64675.1|64659.3|329
1754392200000|2025-08-05 11:10:00|64693.2|64673.2|64682.5|64667.5|64693.2|64673.2|64675.8|64660.2|425
1754392500000|2025-08-05 11:15:00|64682.6|64667.6|64671.5|64651.5|64692.4|64677.4|64668.5|64648.5|414
1754392800000|2025-08-05 11:20:00|64671.3|64651.3|64644.4|64624.4|64672.1|64652.1|64632.5|64615.7|401
1754393100000|2025-08-05 11:25:00|64643.7|64623.7|64655.8|64640.8|64661.9|64645.1|64643.7|64623.7|384
1754393400000|2025-08-05 11:30:00|64655.6|64640.6|64671.1|64651.1|64683.1|64663.1|64655.6|64639.8|422
1754393700000|2025-08-05 11:35:00|64672.1|64652.1|64745.3|64725.3|64747.7|64727.7|64658.9|64642.8|573
1754394000000|2025-08-05 11:40:00|64745.4|64725.4|64718.9|64703.9|64745.7|64725.7|64715.2|64697.3|388
1754394300000|2025-08-05 11:45:00|64719.7|64704.7|64700.6|64680.6|64721|64706|64698.3|64680.6|395
1754394600000|2025-08-05 11:50:00|64700.7|64680.7|64710.6|64690.6|64717.2|64700|64691|64672.9|432
1754394900000|2025-08-05 11:55:00|64710.3|64690.3|64685.1|64665.1|64711.7|64695.1|64681|64664.7|565
1754395200000|2025-08-05 12:00:00|64684.9|64664.9|64680.3|64660.3|64701.4|64684.6|64679|64659.3|550
1754395500000|2025-08-05 12:05:00|64680.4|64660.4|64646.9|64631.9|64683.2|64663.2|64632.1|64615.4|533
1754395800000|2025-08-05 12:10:00|64648.3|64633.3|64677.7|64657.7|64683.1|64664.2|64635.5|64620.5|614
1754396100000|2025-08-05 12:15:00|64675.8|64655.8|64683.8|64663.8|64733.4|64713.4|64663.5|64643.5|659
1754396400000|2025-08-05 12:20:00|64685.5|64665.5|64695|64675|64709.1|64691.4|64666.8|64646.8|710
1754396700000|2025-08-05 12:25:00|64695.9|64675.9|64698.1|64678.1|64708.7|64692.3|64686.9|64666.9|438
1754397000000|2025-08-05 12:30:00|64698.5|64678.5|64729.1|64709.1|64732.4|64714.8|64697.1|64677.1|405
1754397300000|2025-08-05 12:35:00|64729.2|64709.2|64726.8|64706.8|64732.3|64717.3|64682.9|64662.9|526
1754397600000|2025-08-05 12:40:00|64726.6|64706.6|64679.9|64664.9|64730.2|64710.3|64674.3|64656.3|554
1754397900000|2025-08-05 12:45:00|64680.1|64665.1|64675.2|64655.2|64697.4|64680.5|64669.7|64649.7|463
1754398200000|2025-08-05 12:50:00|64672.7|64657.7|64712.9|64692.9|64720.7|64703.6|64672.7|64655.4|524
1754398500000|2025-08-05 12:55:00|64713|64693|64695.6|64675.6|64713|64695.4|64688.2|64671.7|556
1754398800000|2025-08-05 13:00:00|64692.2|64677.2|64684.1|64664.1|64700.4|64680.4|64669.3|64649.3|572
1754399100000|2025-08-05 13:05:00|64684.2|64664.2|64689.9|64669.9|64690|64670|64672.4|64652.4|382
1754399400000|2025-08-05 13:10:00|64690.5|64670.5|64662.4|64642.4|64690.7|64670.7|64662.3|64642.3|444
1754399700000|2025-08-05 13:15:00|64662.3|64642.3|64664.3|64644.3|64673.8|64657.2|64650.1|64630.1|496
1754400000000|2025-08-05 13:20:00|64664.5|64644.5|64636.3|64616.3|64667.8|64650|64623.7|64603.7|538
1754400300000|2025-08-05 13:25:00|64638.3|64618.3|64619.8|64599.8|64642.3|64622.3|64612.5|64592.5|501
1754400600000|2025-08-05 13:30:00|64619.7|64599.7|64618.4|64598.4|64633.9|64615.1|64602.8|64582.8|615
1754400900000|2025-08-05 13:35:00|64618.3|64598.3|64608|64588|64634|64616.1|64597|64582|511
1754401200000|2025-08-05 13:40:00|64607.8|64587.8|64624.6|64604.6|64629.7|64611.8|64607.8|64587.8|521
1754401500000|2025-08-05 13:45:00|64624.9|64604.9|64646.5|64626.5|64647.4|64629.6|64618.1|64598.1|604
1754401800000|2025-08-05 13:50:00|64647|64627|64701.1|64681.1|64715.5|64695.5|64646.9|64626.9|724
1754402100000|2025-08-05 13:55:00|64701|64681|64708.3|64648.8|64721.2|64701.2|64691.4|64648.8|707
1754402400000|2025-08-05 14:00:00|64679|64580|64664|64644|64688.3|64668.3|64577.7|64556.2|978
1754402700000|2025-08-05 14:05:00|64666.5|64646.5|64647.6|64627.6|64698.8|64678.8|64621.5|64601.5|902
1754403000000|2025-08-05 14:10:00|64647.7|64627.7|64670|64650|64694.7|64674.7|64647.7|64627.7|878
1754403300000|2025-08-05 14:15:00|64670.5|64650.5|64673.6|64653.6|64677.8|64658.3|64643.5|64623.5|797
1754403600000|2025-08-05 14:20:00|64675.6|64655.6|64663.7|64643.7|64709.8|64691|64660.4|64640.4|758
1754403900000|2025-08-05 14:25:00|64663.5|64643.5|64653.4|64633.4|64667.9|64647.9|64639.6|64624.6|725
1754404200000|2025-08-05 14:30:00|64653.2|64633.2|64661.1|64641.1|64675.4|64656|64641.3|64621.5|743
1754404500000|2025-08-05 14:35:00|64663.5|64643.5|64643.3|64623.3|64678.3|64658.3|64640.5|64620.5|664
1754404800000|2025-08-05 14:40:00|64642.6|64622.6|64569.2|64554.2|64644.7|64626.8|64566.7|64546.7|747
1754405100000|2025-08-05 14:45:00|64569.1|64554.1|64592.6|64572.6|64605.9|64585.9|64569|64552.1|566
1754405400000|2025-08-05 14:50:00|64591.1|64571.1|64547.5|64527.5|64598.5|64578.5|64537.4|64517.4|590
1754405700000|2025-08-05 14:55:00|64547.1|64527.1|64533.9|64513.9|64567.5|64549.3|64525.7|64509.6|770
1754406000000|2025-08-05 15:00:00|64533.5|64513.5|64509.1|64489.1|64542.7|64522.7|64505.8|64485.8|735
1754406300000|2025-08-05 15:05:00|64509|64489|64462.8|64442.8|64509.3|64489.3|64460.1|64440.1|616
1754406600000|2025-08-05 15:10:00|64463.7|64443.7|64459.1|64439.1|64476.3|64456.3|64457.7|64437.7|421
1754406900000|2025-08-05 15:15:00|64459.6|64439.6|64460|64440|64473|64453|64448.1|64428.1|438
1754407200000|2025-08-05 15:20:00|64460.7|64440.7|64458.4|64438.4|64462|64442|64424.6|64404.6|425
1754407500000|2025-08-05 15:25:00|64458.3|64438.3|64455.8|64435.8|64472.9|64452.9|64447.6|64427.6|478
1754407800000|2025-08-05 15:30:00|64455.6|64435.6|64463.9|64443.9|64476.8|64456.8|64442|64422|574
1754408100000|2025-08-05 15:35:00|64464.2|64444.2|64466.6|64446.6|64469.7|64451|64452.4|64432.4|485
1754408400000|2025-08-05 15:40:00|64469.2|64449.2|64442.7|64422.7|64480.4|64460.4|64440.4|64420.4|555
1754408700000|2025-08-05 15:45:00|64442.4|64422.4|64479.6|64459.6|64483|64463|64437.3|64417.3|453
1754409000000|2025-08-05 15:50:00|64479.7|64459.7|64458.3|64438.3|64481.2|64461.2|64452.5|64435.1|452
1754409300000|2025-08-05 15:55:00|64458.2|64438.2|64452.5|64437.5|64466.8|64446.8|64448.6|64428.6|559
1754409600000|2025-08-05 16:00:00|64454.8|64434.8|64431.9|64411.9|64460.4|64440.4|64429.9|64409.9|586
1754409900000|2025-08-05 16:05:00|64434.5|64414.5|64429.1|64409.1|64450.5|64430.5|64424.3|64404.3|549
1754410200000|2025-08-05 16:10:00|64429.3|64409.3|64426.1|64406.1|64439.7|64419.7|64424.3|64404.3|461
1754410500000|2025-08-05 16:15:00|64425.5|64405.5|64460.5|64440.5|64466.6|64446.6|64423.8|64403.8|465
1754410800000|2025-08-05 16:20:00|64460.4|64440.4|64437|64417|64463.7|64443.7|64430.9|64412.8|397
1754411100000|2025-08-05 16:25:00|64436.4|64416.4|64447|64427|64455.3|64435.3|64432.5|64412.5|398
1754411400000|2025-08-05 16:30:00|64447.1|64427.1|64430.4|64415.4|64447.1|64427.1|64429.7|64410|516
1754411700000|2025-08-05 16:35:00|64430.3|64415.3|64439.9|64419.9|64439.9|64419.9|64423.7|64403.7|421
1754412000000|2025-08-05 16:40:00|64440.2|64420.2|64458.7|64438.7|64459.8|64439.8|64438.6|64418.6|422
1754412300000|2025-08-05 16:45:00|64458.8|64438.8|64448|64428|64460.7|64440.7|64444.6|64426.1|434
1754412600000|2025-08-05 16:50:00|64447.1|64427.1|64450.8|64430.8|64453.7|64433.7|64438.3|64418.3|360
1754412900000|2025-08-05 16:55:00|64449.2|64429.2|64444|64424|64452.1|64432.1|64441.2|64421.2|309
1754413200000|2025-08-05 17:00:00|64442.6|64422.6|64458.8|64438.8|64467.6|64447.6|64442.6|64422.6|369
1754413500000|2025-08-05 17:05:00|64458.5|64438.5|64450.1|64430.1|64467.9|64447.9|64449.9|64429.9|308
1754413800000|2025-08-05 17:10:00|64450.2|64430.2|64455.8|64435.8|64463.7|64443.7|64443.1|64423.1|340
1754414100000|2025-08-05 17:15:00|64455.9|64435.9|64450|64430|64459.9|64439.9|64448.6|64428.6|292
1754414400000|2025-08-05 17:20:00|64449.8|64429.8|64453.6|64433.6|64459.9|64439.9|64440.8|64420.8|322
1754414700000|2025-08-05 17:25:00|64453.9|64433.9|64456.2|64436.2|64461|64441|64450.7|64430.7|279
1754415000000|2025-08-05 17:30:00|64455.9|64435.9|64455.3|64435.3|64460|64440|64440.9|64420.9|267
1754415300000|2025-08-05 17:35:00|64455.5|64435.5|64447.4|64427.4|64461.8|64441.8|64446.2|64426.2|216
1754415600000|2025-08-05 17:40:00|64447.3|64427.3|64448.1|64428.1|64462.5|64442.5|64441.6|64421.6|254
1754415900000|2025-08-05 17:45:00|64449.1|64429.1|64477|64457|64477|64457|64448.7|64428.7|223
1754416200000|2025-08-05 17:50:00|64476.9|64456.9|64479.8|64459.8|64482.3|64462.3|64471.2|64451.2|278
1754416500000|2025-08-05 17:55:00|64479.7|64459.7|64467.2|64447.2|64482.7|64462.7|64467.2|64447.2|282
1754416800000|2025-08-05 18:00:00|64467.4|64447.4|64468.8|64448.8|64469.1|64449.1|64459.5|64439.5|361
1754417100000|2025-08-05 18:05:00|64468.9|64448.9|64485.1|64465.1|64485.3|64465.3|64466.4|64446.4|318
1754417400000|2025-08-05 18:10:00|64485.4|64465.4|64481.9|64461.9|64488.4|64468.4|64476.4|64456.4|314
1754417700000|2025-08-05 18:15:00|64482.4|64462.4|64488.9|64468.9|64492.4|64472.4|64478.6|64458.6|321
1754418000000|2025-08-05 18:20:00|64488.8|64468.8|64483.9|64463.9|64493.9|64473.9|64477.9|64457.9|318
1754418300000|2025-08-05 18:25:00|64485.6|64465.6|64484.4|64464.4|64490.1|64470.1|64477.9|64457.9|349
1754418600000|2025-08-05 18:30:00|64484.3|64464.3|64485.1|64465.1|64489.9|64469.9|64479.3|64459.3|305
1754418900000|2025-08-05 18:35:00|64485|64465|64470.3|64455.3|64492.4|64472.4|64470.1|64454|258
1754419200000|2025-08-05 18:40:00|64471|64456|64481.4|64461.4|64482.6|64463.3|64468.5|64450.2|275
1754419500000|2025-08-05 18:45:00|64481.6|64461.6|64497.3|64477.3|64509.5|64489.5|64481.3|64461.3|350
1754419800000|2025-08-05 18:50:00|64497.1|64477.1|64495.7|64475.7|64504.7|64484.7|64493.8|64473.8|335
1754420100000|2025-08-05 18:55:00|64495.8|64475.8|64493.2|64473.2|64504.1|64484.1|64489.3|64469.3|349
1754420400000|2025-08-05 19:00:00|64492.9|64472.9|64508.9|64488.9|64509|64489|64492.2|64472.2|353
1754420700000|2025-08-05 19:05:00|64510.6|64490.6|64517.8|64497.8|64532.5|64512.5|64510.6|64490.6|319
1754421000000|2025-08-05 19:10:00|64517.7|64497.7|64512.3|64492.3|64521.2|64501.2|64511.4|64491.4|220
1754421300000|2025-08-05 19:15:00|64512.2|64492.2|64519.2|64499.2|64520.8|64500.8|64510.7|64490.7|257
1754421600000|2025-08-05 19:20:00|64519.3|64499.3|64518.9|64498.9|64524.9|64504.9|64516.1|64496.1|282
1754421900000|2025-08-05 19:25:00|64519|64499|64518.5|64498.5|64521|64501|64512.4|64492.4|281
1754422200000|2025-08-05 19:30:00|64518.2|64498.2|64514.8|64494.8|64519.1|64499.1|64508.9|64492.4|236
1754422500000|2025-08-05 19:35:00|64514.6|64494.6|64519.8|64499.8|64520.1|64500.1|64509.1|64489.1|212
1754422800000|2025-08-05 19:40:00|64519.6|64499.6|64507|64487|64519.9|64499.9|64506.4|64486.4|222
1754423100000|2025-08-05 19:45:00|64506.9|64486.9|64494.4|64474.4|64508.5|64488.5|64485.6|64465.6|259
1754423400000|2025-08-05 19:50:00|64494.3|64474.3|64497.2|64477.2|64498.3|64478.3|64487.2|64467.2|287
1754423700000|2025-08-05 19:55:00|64497.1|64477.1|64498.4|64478.4|64500.1|64480.1|64485.2|64465.2|329
1754424000000|2025-08-05 20:00:00|64498.6|64478.6|64492.9|64472.9|64498.6|64478.6|64486.8|64466.8|291
1754424300000|2025-08-05 20:05:00|64493|64473|64485|64465|64494.3|64474.3|64484.9|64464.9|204
1754424600000|2025-08-05 20:10:00|64485.1|64465.1|64495.6|64475.6|64495.8|64475.8|64482|64462|182
1754424900000|2025-08-05 20:15:00|64495.5|64475.5|64486|64466|64495.5|64475.5|64483.6|64463.6|81
1754425200000|2025-08-05 20:20:00|64486.2|64466.2|64488.8|64468.8|64491.2|64471.2|64477.1|64457.1|220
1754425500000|2025-08-05 20:25:00|64488.6|64468.6|64487.4|64467.4|64494.5|64474.5|64485.9|64465.9|125
1754425800000|2025-08-05 20:30:00|64487.3|64467.3|64494.9|64474.9|64497.3|64477.3|64486.2|64466.2|146
1754426100000|2025-08-05 20:35:00|64494.8|64474.8|64482|64462|64494.8|64474.8|64480.3|64460.3|145
1754426400000|2025-08-05 20:40:00|64484.3|64464.3|64474.8|64454.8|64486.6|64466.6|64474.8|64454.8|162
1754426700000|2025-08-05 20:45:00|64473.4|64453.4|64468.1|64448.1|64473.4|64453.4|64464.8|64444.8|199
1754427000000|2025-08-05 20:50:00|64468.4|64448.4|64471.3|64451.3|64474.8|64454.8|64465|64445|231
1754427300000|2025-08-05 20:55:00|64472.6|64449.9|64480.6|64452.7|64487.4|64462|64468.5|64447|305
1754427600000|2025-08-05 21:00:00|64482.6|64452.2|64507.3|64443.3|64507.3|64452.2|64482.6|64443.3|11
1754427900000|2025-08-05 21:05:00|64507.5|64443.9|64503|64445.7|64510.8|64459.6|64486.3|64443.9|83
1754428200000|2025-08-05 21:10:00|64502.9|64445.8|64508.2|64448.7|64509|64448.7|64499|64444.5|100
1754428500000|2025-08-05 21:15:00|64508.1|64448.9|64491|64441.7|64508.9|64449.4|64489|64440.6|141
1754428800000|2025-08-05 21:20:00|64490.7|64444.2|64486.2|64453.4|64490.9|64454.4|64485.4|64444.2|197
1754429100000|2025-08-05 21:25:00|64486.3|64453.3|64487.8|64445.2|64487.8|64455.2|64482.1|64443.1|141
1754429400000|2025-08-05 21:30:00|64487.3|64444.4|64489|64454.6|64495.7|64454.6|64483.9|64443.1|228
1754429700000|2025-08-05 21:35:00|64489.1|64454.7|64486.3|64457.7|64491.1|64460.4|64486.3|64451.1|174
1754430000000|2025-08-05 21:40:00|64486.2|64457.9|64489.3|64453.2|64492.2|64458|64486.2|64453.2|134
1754430300000|2025-08-05 21:45:00|64488.5|64453.1|64491.3|64452.8|64494.1|64454|64488.5|64449.6|139
1754430600000|2025-08-05 21:50:00|64491.4|64452.7|64496.2|64447.2|64496.3|64452.8|64491.1|64447.1|118
1754430900000|2025-08-05 21:55:00|64496.3|64447.1|64492.2|64462.1|64502|64462.4|64485.3|64446.2|150
1754431200000|2025-08-05 22:00:00|64487.1|64463.1|64476.8|64456.8|64494.8|64463.3|64473.1|64442.9|296
1754431500000|2025-08-05 22:05:00|64479.8|64456.5|64484.5|64464.5|64487.1|64467.1|64479.2|64456.5|147
1754431800000|2025-08-05 22:10:00|64485.3|64465.3|64486.1|64466.1|64486.2|64466.2|64479.7|64459.7|121
1754432100000|2025-08-05 22:15:00|64485.8|64465.8|64480.8|64460.8|64486.9|64466.9|64477.8|64457.8|151
1754432400000|2025-08-05 22:20:00|64481|64461|64481.6|64461.6|64481.9|64461.9|64480|64460|133
1754432700000|2025-08-05 22:25:00|64481.5|64461.5|64489|64469|64489.6|64469.6|64481.2|64461.2|104
1754433000000|2025-08-05 22:30:00|64488.8|64468.8|64493.4|64473.4|64500.8|64480.8|64488.8|64468.8|157
1754433300000|2025-08-05 22:35:00|64493.3|64473.3|64496.2|64476.2|64496.4|64476.4|64493.1|64473.1|142
1754433600000|2025-08-05 22:40:00|64496.4|64476.4|64491.3|64471.3|64496.4|64476.4|64488.9|64468.9|113
1754433900000|2025-08-05 22:45:00|64491.4|64471.4|64469.5|64449.5|64491.4|64471.4|64464.6|64444.6|191
1754434200000|2025-08-05 22:50:00|64469.8|64449.8|64474.2|64454.2|64477.3|64457.3|64467.6|64447.6|162
1754434500000|2025-08-05 22:55:00|64474|64454|64472.3|64452.3|64478.2|64458.2|64471.4|64451.4|149
1754434800000|2025-08-05 23:00:00|64472.5|64452.5|64475.9|64455.9|64475.9|64455.9|64468.1|64448.1|171
1754435100000|2025-08-05 23:05:00|64476|64456|64471|64451|64478.2|64458.2|64470.6|64450.6|105
1754435400000|2025-08-05 23:10:00|64471.1|64451.1|64480.9|64460.9|64482.1|64462.1|64471.1|64451.1|114
1754435700000|2025-08-05 23:15:00|64481|64461|64481.6|64461.6|64481.8|64461.8|64475.5|64455.5|99
1754436000000|2025-08-05 23:20:00|64481.8|64461.8|64481.7|64461.7|64488.9|64468.9|64481.7|64461.7|104
1754436300000|2025-08-05 23:25:00|64481.8|64461.8|64468.8|64448.8|64482|64462|64468.7|64448.7|105
1754436600000|2025-08-05 23:30:00|64468.9|64448.9|64475.9|64455.9|64475.9|64455.9|64465|64445|153
1754436900000|2025-08-05 23:35:00|64475.7|64455.7|64477.8|64457.8|64479.3|64459.3|64470.5|64450.5|98
1754437200000|2025-08-05 23:40:00|64477.9|64457.9|64461.9|64441.9|64477.9|64457.9|64459.7|64439.7|144
1754437500000|2025-08-05 23:45:00|64462.1|64442.1|64446.4|64426.4|64462.6|64442.6|64446.4|64426.4|164
1754437800000|2025-08-05 23:50:00|64446.5|64426.5|64444.5|64424.5|64451.2|64431.2|64443.7|64423.7|167
1754438100000|2025-08-05 23:55:00|64444.6|64424.6|64456.7|64436.7|64457.8|64437.8|64441|64421|164
1754438400000|2025-08-06 00:00:00|64456.8|64436.8|64429.7|64409.7|64460|64440|64428.8|64408.8|337
1754438700000|2025-08-06 00:05:00|64429|64409|64434.2|64414.2|64441|64421|64419.5|64399.5|281
1754439000000|2025-08-06 00:10:00|64434.3|64414.3|64459.3|64439.3|64462.4|64442.4|64434.3|64414.3|239
1754439300000|2025-08-06 00:15:00|64458.2|64438.2|64462.9|64442.9|64466.6|64446.6|64449.5|64429.5|198
1754439600000|2025-08-06 00:20:00|64462.8|64442.8|64466.2|64446.2|64474|64454|64457.5|64437.5|200
1754439900000|2025-08-06 00:25:00|64466.3|64446.3|64471.7|64451.7|64473.4|64453.4|64465.7|64445.7|187
1754440200000|2025-08-06 00:30:00|64472.7|64452.7|64479.8|64459.8|64482.9|64462.9|64467.9|64447.9|238
1754440500000|2025-08-06 00:35:00|64480.1|64460.1|64465.1|64445.1|64482.5|64462.5|64462.9|64442.9|206
1754440800000|2025-08-06 00:40:00|64465|64445|64474.9|64454.9|64482.7|64462.7|64463.3|64443.3|225
1754441100000|2025-08-06 00:45:00|64475.2|64455.2|64483.7|64463.7|64485.3|64465.3|64475.2|64455.2|217
1754441400000|2025-08-06 00:50:00|64483.9|64463.9|64478.3|64458.3|64483.9|64463.9|64474.8|64454.8|259
1754441700000|2025-08-06 00:55:00|64478.1|64458.1|64483|64463|64487.7|64467.7|64473.4|64453.4|224
1754442000000|2025-08-06 01:00:00|64483.5|64463.5|64502.2|64482.2|64503.5|64483.5|64483.1|64463.1|290
1754442300000|2025-08-06 01:05:00|64502.5|64482.5|64507.8|64487.8|64507.9|64487.9|64490.1|64470.1|256
1754442600000|2025-08-06 01:10:00|64507.6|64487.6|64502.2|64482.2|64507.7|64487.7|64496.8|64476.8|200
1754442900000|2025-08-06 01:15:00|64502.3|64482.3|64516.4|64496.4|64517.4|64497.4|64501.2|64481.2|263
1754443200000|2025-08-06 01:20:00|64516.5|64496.5|64518.4|64498.4|64523.9|64503.9|64509.5|64489.5|201
1754443500000|2025-08-06 01:25:00|64518.3|64498.3|64526.6|64506.6|64531.7|64511.7|64518.3|64498.3|244
1754443800000|2025-08-06 01:30:00|64526.5|64506.5|64521|64501|64526.5|64506.5|64514.6|64494.6|209
1754444100000|2025-08-06 01:35:00|64520.8|64500.8|64508.5|64488.5|64520.8|64500.8|64504.5|64484.5|209
1754444400000|2025-08-06 01:40:00|64508.7|64488.7|64508.4|64488.4|64513|64493|64507.1|64487.1|238
1754444700000|2025-08-06 01:45:00|64507.6|64487.6|64509.1|64489.1|64521.4|64501.4|64507.3|64487.3|231
1754445000000|2025-08-06 01:50:00|64509|64489|64503.8|64483.8|64509.6|64489.6|64497.6|64477.6|218
1754445300000|2025-08-06 01:55:00|64504|64484|64519.6|64499.6|64525.9|64505.9|64502.9|64482.9|221
1754445600000|2025-08-06 02:00:00|64519.9|64499.9|64532.2|64512.2|64534.5|64514.5|64519.8|64499.8|238
1754445900000|2025-08-06 02:05:00|64530.1|64510.1|64521.3|64501.3|64532.6|64512.6|64518|64498|205
1754446200000|2025-08-06 02:10:00|64521.2|64501.2|64522|64502|64522.6|64502.6|64514.4|64494.4|213
1754446500000|2025-08-06 02:15:00|64522.1|64502.1|64512.5|64492.5|64524.1|64504.1|64509.9|64489.9|232
1754446800000|2025-08-06 02:20:00|64512.4|64492.4|64507.8|64487.8|64512.5|64492.5|64493|64473|311
1754447100000|2025-08-06 02:25:00|64508|64488|64506.9|64486.9|64510.7|64490.7|64505.5|64485.5|173
1754447400000|2025-08-06 02:30:00|64509.7|64489.7|64510.4|64490.4|64515.2|64495.2|64502.7|64482.7|241
1754447700000|2025-08-06 02:35:00|64506.5|64486.5|64514.9|64494.9|64514.9|64494.9|64499.2|64479.2|221
1754448000000|2025-08-06 02:40:00|64515.3|64495.3|64516.2|64496.2|64517.3|64497.3|64504.8|64484.8|220
1754448300000|2025-08-06 02:45:00|64516.1|64496.1|64516.6|64496.6|64523.1|64503.1|64515.2|64495.2|198
1754448600000|2025-08-06 02:50:00|64516.7|64496.7|64515.5|64495.5|64518.2|64498.2|64506.7|64486.7|205
1754448900000|2025-08-06 02:55:00|64515.2|64495.2|64507.9|64487.9|64524|64504|64507.7|64487.7|165
1754449200000|2025-08-06 03:00:00|64507.7|64487.7|64497|64477|64507.7|64487.7|64495.8|64475.8|218
1754449500000|2025-08-06 03:05:00|64496.7|64476.7|64482.9|64462.9|64496.9|64476.9|64482.2|64462.2|183
1754449800000|2025-08-06 03:10:00|64483|64463|64482.1|64462.1|64487.8|64467.8|64482|64462|173
1754450100000|2025-08-06 03:15:00|64482.2|64462.2|64468.7|64448.7|64482.2|64462.2|64468.7|64448.7|204
1754450400000|2025-08-06 03:20:00|64468.6|64448.6|64464.3|64444.3|64470.9|64450.9|64455.3|64435.3|199
1754450700000|2025-08-06 03:25:00|64463.3|64443.3|64454.1|64434.1|64464.9|64444.9|64454.1|64434.1|213
1754451000000|2025-08-06 03:30:00|64454|64434|64454.6|64434.6|64468.1|64448.1|64454|64434|228
1754451300000|2025-08-06 03:35:00|64454.7|64434.7|64469.6|64449.6|64470.4|64450.4|64453.5|64433.5|184
1754451600000|2025-08-06 03:40:00|64469.5|64449.5|64462.6|64442.6|64470.7|64450.7|64462.4|64442.4|169
1754451900000|2025-08-06 03:45:00|64462.2|64442.2|64462.9|64442.9|64469.9|64449.9|64462.2|64442.2|158
1754452200000|2025-08-06 03:50:00|64462.8|64442.8|64458.9|64438.9|64464.3|64444.3|64458.9|64438.9|182
1754452500000|2025-08-06 03:55:00|64459.2|64439.2|64446.3|64426.3|64460.1|64440.1|64436.8|64416.8|206
1754452800000|2025-08-06 04:00:00|64446.4|64426.4|64441.6|64421.6|64448|64428|64431.7|64411.7|188
1754453100000|2025-08-06 04:05:00|64441.4|64421.4|64452.2|64432.2|64454.2|64434.2|64437.3|64417.3|197
1754453400000|2025-08-06 04:10:00|64452.3|64432.3|64458.1|64438.1|64458.3|64438.3|64451.3|64431.3|185
1754453700000|2025-08-06 04:15:00|64457.9|64437.9|64436.6|64416.6|64458.3|64438.3|64436.6|64416.6|154
1754454000000|2025-08-06 04:20:00|64436.7|64416.7|64429|64409|64438.7|64418.7|64428.4|64408.4|182
1754454300000|2025-08-06 04:25:00|64429.3|64409.3|64437|64417|64437.2|64417.2|64429.2|64409.2|183
1754454600000|2025-08-06 04:30:00|64436.9|64416.9|64423.6|64403.6|64436.9|64416.9|64423.6|64403.6|149
1754454900000|2025-08-06 04:35:00|64424.7|64404.7|64420.9|64400.9|64427.5|64407.5|64420.8|64400.8|183
1754455200000|2025-08-06 04:40:00|64421|64401|64425.5|64405.5|64426.7|64406.7|64418.4|64398.4|161
1754455500000|2025-08-06 04:45:00|64425.7|64405.7|64420.6|64400.6|64426.3|64406.3|64413.9|64393.9|212
1754455800000|2025-08-06 04:50:00|64420.7|64400.7|64418.8|64398.8|64423.8|64403.8|64413.2|64393.2|190
1754456100000|2025-08-06 04:55:00|64419.4|64399.4|64430.4|64410.4|64430.9|64410.9|64417|64397|163
1754456400000|2025-08-06 05:00:00|64432.1|64412.1|64438.1|64418.1|64446.1|64426.1|64427.3|64407.3|284
1754456700000|2025-08-06 05:05:00|64438|64418|64455|64435|64458.6|64438.6|64435.8|64415.8|211
1754457000000|2025-08-06 05:10:00|64454.9|64434.9|64453.9|64433.9|64465.8|64445.8|64452.8|64432.8|250
1754457300000|2025-08-06 05:15:00|64453.8|64433.8|64461.8|64441.8|64462.9|64442.9|64452.1|64432.1|204
1754457600000|2025-08-06 05:20:00|64461.7|64441.7|64455.8|64435.8|64461.9|64441.9|64452.8|64432.8|215
1754457900000|2025-08-06 05:25:00|64456|64436|64459.7|64439.7|64462.3|64442.3|64451.7|64431.7|248
1754458200000|2025-08-06 05:30:00|64459.6|64439.6|64467|64447|64473.1|64453.1|64459.6|64439.6|259
1754458500000|2025-08-06 05:35:00|64466.9|64446.9|64466.3|64446.3|64473.3|64453.3|64465.1|64445.1|240
1754458800000|2025-08-06 05:40:00|64466.2|64446.2|64460.2|64440.2|64466.2|64446.2|64458.4|64438.4|196
1754459100000|2025-08-06 05:45:00|64459.7|64439.7|64449.5|64429.5|64477.8|64457.8|64447.1|64427.1|287
1754459400000|2025-08-06 05:50:00|64449.7|64429.7|64444.3|64424.3|64454.7|64434.7|64442.9|64422.9|254
1754459700000|2025-08-06 05:55:00|64444.1|64424.1|64456.4|64436.4|64456.9|64436.9|64442.9|64422.9|228
1754460000000|2025-08-06 06:00:00|64462.6|64438.7|64442.8|64422.8|64468.6|64448.6|64439.2|64419.2|386
1754460300000|2025-08-06 06:05:00|64443|64423|64433.5|64413.5|64455.4|64435.4|64431.7|64411.7|356
1754460600000|2025-08-06 06:10:00|64433.4|64413.4|64445.7|64425.7|64451.8|64431.8|64432.8|64412.8|334
1754460900000|2025-08-06 06:15:00|64449.9|64429.9|64438.8|64418.8|64452.9|64432.9|64426.6|64406.6|343
1754461200000|2025-08-06 06:20:00|64439|64419|64429.4|64409.4|64447.9|64427.9|64428.5|64408.5|316
1754461500000|2025-08-06 06:25:00|64429.1|64409.1|64423.7|64403.7|64430.1|64410.1|64417.9|64397.9|427
1754461800000|2025-08-06 06:30:00|64425.5|64405.5|64411|64391|64426.2|64408.6|64408.7|64390.8|440
1754462100000|2025-08-06 06:35:00|64412.1|64392.1|64425.8|64405.8|64444.5|64427.1|64404.6|64384.6|534
1754462400000|2025-08-06 06:40:00|64425.9|64405.9|64436.5|64416.5|64440.7|64420.7|64425.9|64405.9|440
1754462700000|2025-08-06 06:45:00|64434.9|64414.9|64443.1|64428.1|64450.1|64433.4|64431|64411|463
1754463000000|2025-08-06 06:50:00|64443.5|64428.5|64451.5|64431.5|64456.1|64441.1|64440.4|64425.4|383
1754463300000|2025-08-06 06:55:00|64450.7|64430.7|64460.6|64440.6|64461.6|64446.6|64445.5|64426.2|487
1754463600000|2025-08-06 07:00:00|64459.1|64444.1|64463.3|64448.3|64476.3|64459.1|64456.3|64439.2|564
1754463900000|2025-08-06 07:05:00|64463.4|64448.4|64460.3|64440.3|64465.3|64448.4|64452|64432|412
1754464200000|2025-08-06 07:10:00|64461.8|64441.8|64470.9|64455.9|64474.7|64459.7|64453|64436.4|437
1754464500000|2025-08-06 07:15:00|64471.9|64456.9|64476.7|64456.7|64498.7|64478.7|64465.7|64450.3|513
1754464800000|2025-08-06 07:20:00|64476.8|64456.8|64488.8|64468.8|64495.5|64475.5|64473.1|64453.1|505
1754465100000|2025-08-06 07:25:00|64489.9|64469.9|64483.1|64463.1|64496.1|64478.3|64476.8|64459.4|441
1754465400000|2025-08-06 07:30:00|64483.2|64463.2|64490|64470|64492|64472|64476.7|64459.8|435
1754465700000|2025-08-06 07:35:00|64489.9|64469.9|64465.3|64450.3|64489.9|64469.9|64464.3|64449.3|313
1754466000000|2025-08-06 07:40:00|64465.5|64450.5|64468.9|64448.9|64470|64455|64457.4|64440.4|376
1754466300000|2025-08-06 07:45:00|64469|64449|64459.4|64439.4|64477.1|64462.1|64448.7|64433.7|471
1754466600000|2025-08-06 07:50:00|64459.6|64439.6|64439.5|64419.5|64459.6|64441|64437.1|64419.5|481
1754466900000|2025-08-06 07:55:00|64439.4|64419.4|64445.2|64425.2|64466.3|64446.3|64436.8|64419.4|495
1754467200000|2025-08-06 08:00:00|64445.5|64425.5|64448|64428|64465.6|64447.5|64443|64423|477
1754467500000|2025-08-06 08:05:00|64448.1|64428.1|64439.2|64419.2|64450.8|64435.5|64431.5|64416.5|439
1754467800000|2025-08-06 08:10:00|64439.4|64419.4|64440.9|64420.9|64453.9|64433.9|64429|64412.6|455
1754468100000|2025-08-06 08:15:00|64441|64421|64470.6|64455.6|64475.8|64458.2|64435.2|64416.1|437
1754468400000|2025-08-06 08:20:00|64470.5|64455.5|64476.7|64456.7|64478.4|64461.9|64465.8|64450.8|418
1754468700000|2025-08-06 08:25:00|64476.1|64456.1|64483.8|64468.8|64496.7|64477.2|64472.9|64456.1|338
1754469000000|2025-08-06 08:30:00|64484|64469|64502.7|64482.7|64502.8|64483.7|64473.9|64456.3|441
1754469300000|2025-08-06 08:35:00|64502.8|64482.8|64479.1|64464.1|64503.4|64483.4|64479|64463.5|470
1754469600000|2025-08-06 08:40:00|64479.7|64464.7|64445.7|64430.7|64479.7|64464.7|64444.5|64428.1|441
1754469900000|2025-08-06 08:45:00|64445.9|64430.9|64477.3|64462.3|64479.4|64462.3|64445.8|64430.8|446
1754470200000|2025-08-06 08:50:00|64477.4|64457.4|64473.6|64458.6|64491.8|64471.8|64470.2|64455.2|399
1754470500000|2025-08-06 08:55:00|64473.7|64458.7|64479.2|64459.2|64482.7|64463.2|64462.7|64444.3|368
1754470800000|2025-08-06 09:00:00|64480.7|64460.7|64471.2|64451.2|64482.4|64462.4|64461.5|64441.5|399
1754471100000|2025-08-06 09:05:00|64471.3|64451.3|64470.3|64455.3|64478.8|64458.8|64461.4|64444.5|381
1754471400000|2025-08-06 09:10:00|64470.5|64455.5|64445.6|64430.6|64470.8|64455.6|64444.7|64425.6|387
1754471700000|2025-08-06 09:15:00|64446.3|64431.3|64442.4|64422.4|64454.1|64438.1|64440.5|64420.5|392
1754472000000|2025-08-06 09:20:00|64441.3|64421.3|64442|64427|64444.9|64428.7|64433.4|64418.4|377
1754472300000|2025-08-06 09:25:00|64442.6|64427.6|64436.6|64421.6|64444|64429|64428.7|64410.6|421
1754472600000|2025-08-06 09:30:00|64438.8|64423.8|64434.2|64414.2|64445.1|64426.9|64431.1|64412.8|373
1754472900000|2025-08-06 09:35:00|64434.1|64414.1|64428.8|64408.8|64442.7|64427.7|64426|64406|387
1754473200000|2025-08-06 09:40:00|64429|64409|64432.1|64417.1|64438|64418.6|64423|64406.2|388
1754473500000|2025-08-06 09:45:00|64432.2|64417.2|64428.9|64408.9|64437.1|64417.9|64425.7|64405.7|370
1754473800000|2025-08-06 09:50:00|64429|64409|64410.6|64395.6|64434.2|64414.7|64409|64394|405
1754474100000|2025-08-06 09:55:00|64410.7|64395.7|64421.5|64401.5|64424.2|64404.2|64404.5|64387.2|434
1754474400000|2025-08-06 10:00:00|64422.5|64402.5|64408.2|64388.2|64426.7|64406.7|64407.4|64387.4|520
1754474700000|2025-08-06 10:05:00|64408.8|64388.8|64374|64354|64417.2|64400.5|64352.7|64332.7|638
1754475000000|2025-08-06 10:10:00|64374.2|64354.2|64312.7|64297.7|64376.5|64360.8|64310.7|64293.3|639
1754475300000|2025-08-06 10:15:00|64314.9|64294.9|64307|64287|64319.1|64301|64300.6|64280.6|530
1754475600000|2025-08-06 10:20:00|64307.1|64287.1|64329.4|64314.4|64338.2|64319.7|64280.9|64260.9|632
1754475900000|2025-08-06 10:25:00|64329.5|64314.5|64358.4|64338.4|64358.7|64340.5|64329.5|64312|485
1754476200000|2025-08-06 10:30:00|64358.9|64338.9|64366.7|64346.7|64379.8|64359.8|64354.8|64336.8|458
1754476500000|2025-08-06 10:35:00|64367.9|64347.9|64341.6|64321.6|64374.2|64354.2|64338.2|64320.5|437
1754476800000|2025-08-06 10:40:00|64338.9|64323.9|64325.8|64310.8|64347.1|64327.1|64325.8|64308.3|378
1754477100000|2025-08-06 10:45:00|64325.5|64310.5|64316.8|64301.8|64334.3|64319.2|64312.7|64296.2|438
1754477400000|2025-08-06 10:50:00|64317|64302|64299.8|64284.8|64318.4|64303.4|64286.7|64271.7|519
1754477700000|2025-08-06 10:55:00|64299.9|64284.9|64298.7|64278.7|64301.4|64286.2|64282.1|64267.1|363
1754478000000|2025-08-06 11:00:00|64299.6|64279.6|64336.5|64321.5|64348|64333|64299.6|64279.6|525
1754478300000|2025-08-06 11:05:00|64338.5|64323.5|64325.4|64305.4|64341.3|64324.4|64321|64301|420
1754478600000|2025-08-06 11:10:00|64325.3|64305.3|64302.1|64282.1|64325.3|64305.3|64297.9|64280.9|426
1754478900000|2025-08-06 11:15:00|64302|64282|64294.9|64279.9|64302.4|64286.7|64289.1|64271.7|382
1754479200000|2025-08-06 11:20:00|64295|64280|64264.5|64249.5|64295.5|64280.5|64264.3|64248.6|412
1754479500000|2025-08-06 11:25:00|64265|64250|64268.6|64253.6|64278.9|64263.9|64265|64249.1|334
1754479800000|2025-08-06 11:30:00|64267.8|64252.8|64282.6|64267.6|64299|64284|64252.4|64237.4|516
1754480100000|2025-08-06 11:35:00|64282.5|64267.5|64290.2|64275.2|64290.2|64275.2|64277.1|64260.8|444
1754480400000|2025-08-06 11:40:00|64290.3|64275.3|64278.1|64263.1|64295|64278.5|64276.1|64260.2|345
1754480700000|2025-08-06 11:45:00|64277.9|64262.9|64294.7|64274.7|64296.9|64277.3|64276.1|64257.1|384
1754481000000|2025-08-06 11:50:00|64294.3|64274.3|64303.8|64283.8|64308|64288|64294.3|64274.3|463
1754481300000|2025-08-06 11:55:00|64305.8|64285.8|64313.7|64298.7|64325.6|64305.6|64305.8|64285.8|565
1754481600000|2025-08-06 12:00:00|64314.6|64299.6|64335.2|64315.2|64335.4|64319.4|64305.4|64290.4|467
1754481900000|2025-08-06 12:05:00|64335.1|64315.1|64316.7|64301.7|64335.6|64317.8|64313.9|64295|480
1754482200000|2025-08-06 12:10:00|64316.3|64301.3|64318.5|64303.5|64326.2|64311.2|64308.2|64291.1|481
1754482500000|2025-08-06 12:15:00|64318.4|64303.4|64318.1|64303.1|64335|64320|64315.9|64300.9|468
1754482800000|2025-08-06 12:20:00|64313.8|64298.8|64300|64285|64313.8|64298.8|64296.2|64276.3|593
1754483100000|2025-08-06 12:25:00|64299.5|64284.5|64310.7|64295.7|64311.7|64296.7|64297.9|64281.8|395
1754483400000|2025-08-06 12:30:00|64311.8|64296.8|64294.4|64279.4|64318.1|64300.9|64291.1|64276.1|470
1754483700000|2025-08-06 12:35:00|64294.1|64279.1|64304.9|64284.9|64315.9|64300.2|64291.3|64276.3|441
1754484000000|2025-08-06 12:40:00|64305.4|64285.4|64284.5|64269.5|64307.4|64287.4|64283|64265|482
1754484300000|2025-08-06 12:45:00|64285|64270|64227.9|64212.9|64285|64270|64227.3|64212.3|567
1754484600000|2025-08-06 12:50:00|64226.9|64211.9|64215.7|64195.7|64251.9|64231.9|64213.1|64195.5|589
1754484900000|2025-08-06 12:55:00|64215.8|64195.8|64209.3|64189.3|64222.9|64202.9|64180.4|64162.1|683
1754485200000|2025-08-06 13:00:00|64209.6|64189.6|64200.2|64180.2|64210.7|64190.7|64183|64163.9|570
1754485500000|2025-08-06 13:05:00|64200.3|64180.3|64182.6|64162.6|64210.6|64190.6|64180.1|64160.1|477
1754485800000|2025-08-06 13:10:00|64182.5|64162.5|64157.4|64137.4|64184.8|64165.8|64156.6|64136.6|535
1754486100000|2025-08-06 13:15:00|64157.6|64137.6|64150.1|64135.1|64185.6|64165.6|64149.6|64134.6|522
1754486400000|2025-08-06 13:20:00|64149.8|64134.8|64165.3|64150.3|64174.4|64156.8|64146.4|64131.4|502
1754486700000|2025-08-06 13:25:00|64165.2|64150.2|64202.4|64182.4|64202.5|64185.1|64160|64145|614
1754487000000|2025-08-06 13:30:00|64202.2|64182.2|64225.7|64205.7|64225.7|64205.7|64175.1|64157.8|721
1754487300000|2025-08-06 13:35:00|64225.5|64205.5|64221.5|64206.5|64231.1|64213.6|64210.5|64193.7|575
1754487600000|2025-08-06 13:40:00|64221.3|64206.3|64211.3|64191.3|64241.2|64222.9|64210.8|64190.8|613
1754487900000|2025-08-06 13:45:00|64211.1|64191.1|64199.6|64179.6|64222.9|64203.8|64187.4|64169.2|549
1754488200000|2025-08-06 13:50:00|64199.8|64179.8|64182.4|64167.4|64201|64186|64170.4|64153.5|620
1754488500000|2025-08-06 13:55:00|64182.3|64167.3|64137.7|64122.7|64190.7|64172.2|64137.2|64122.2|851
1754488800000|2025-08-06 14:00:00|64137.4|64122.4|64192.7|64172.7|64213.1|64197.3|64137.4|64122.4|770
1754489100000|2025-08-06 14:05:00|64192.3|64172.3|64213.2|64193.2|64216.6|64197.7|64172.4|64153.1|626
1754489400000|2025-08-06 14:10:00|64210.6|64195.6|64185.6|64170.6|64210.7|64195.6|64178|64160.7|560
1754489700000|2025-08-06 14:15:00|64184.6|64169.6|64191.9|64171.9|64206.7|64186.7|64180.9|64162|553
1754490000000|2025-08-06 14:20:00|64192|64172|64157.6|64142.6|64195.9|64175.9|64157.6|64142.6|625
1754490300000|2025-08-06 14:25:00|64159.8|64144.8|64147.3|64132.3|64159.8|64144.8|64142.3|64125.1|560
1754490600000|2025-08-06 14:30:00|64147.2|64132.2|64176.5|64161.5|64187.3|64170|64146.7|64126.7|521
1754490900000|2025-08-06 14:35:00|64175.2|64160.2|64141.8|64121.8|64197.7|64177.7|64132.6|64112.6|601
1754491200000|2025-08-06 14:40:00|64141.7|64121.7|64172.8|64157.8|64181.6|64162.8|64141.1|64121.3|603
1754491500000|2025-08-06 14:45:00|64171.5|64156.5|64180.4|64160.4|64184.5|64164.5|64150|64135|548
1754491800000|2025-08-06 14:50:00|64180.7|64160.7|64191.7|64171.7|64200.2|64180.2|64167.9|64147.9|630
1754492100000|2025-08-06 14:55:00|64191.9|64171.9|64186.8|64171.8|64210.6|64192.3|64185.9|64167.1|734
1754492400000|2025-08-06 15:00:00|64188.1|64173.1|64144.3|64124.3|64202.4|64186.9|64143|64123|654
1754492700000|2025-08-06 15:05:00|64143.3|64123.3|64129.3|64109.3|64166.9|64146.9|64126|64106|592
1754493000000|2025-08-06 15:10:00|64129.4|64109.4|64131.9|64111.9|64135.9|64115.9|64123.3|64104.3|528
1754493300000|2025-08-06 15:15:00|64132.1|64112.1|64097.7|64077.7|64132.1|64112.1|64096.3|64076.3|457
1754493600000|2025-08-06 15:20:00|64097.5|64077.5|64131.5|64111.5|64135.8|64115.8|64092.2|64072.2|468
1754493900000|2025-08-06 15:25:00|64131.4|64111.4|64125.9|64105.9|64136.4|64116.4|64112.5|64094.9|458
1754494200000|2025-08-06 15:30:00|64126|64106|64127.7|64107.7|64136.6|64116.6|64120.1|64100.1|623
1754494500000|2025-08-06 15:35:00|64128|64108|64151.5|64136.5|64176.6|64156.6|64123|64103.6|778
1754494800000|2025-08-06 15:40:00|64151.2|64136.2|64144.1|64124.1|64214.5|64194.5|64141.1|64121.1|852
1754495100000|2025-08-06 15:45:00|64144.8|64124.8|64119.2|64099.2|64152.2|64132.2|64116.9|64096.9|683
1754495400000|2025-08-06 15:50:00|64119|64099|64107.8|64087.8|64119|64099|64093|64073|652
1754495700000|2025-08-06 15:55:00|64107.7|64087.7|64086.4|64066.4|64107.7|64087.7|64082.1|64062.1|691
1754496000000|2025-08-06 16:00:00|64087.2|64067.2|64101.9|64081.9|64109.9|64089.9|64076.9|64056.9|462
1754496300000|2025-08-06 16:05:00|64101.6|64081.6|64084|64064|64114.4|64094.4|64084|64064|355
1754496600000|2025-08-06 16:10:00|64083.2|64063.2|64097.2|64077.2|64100.5|64080.5|64082.9|64062.9|355
1754496900000|2025-08-06 16:15:00|64095.3|64075.3|64090.8|64070.8|64111.6|64091.6|64086.3|64066.3|354
1754497200000|2025-08-06 16:20:00|64090.9|64070.9|64124.5|64104.5|64131.6|64111.6|64090.9|64070.9|395
1754497500000|2025-08-06 16:25:00|64124.4|64104.4|64116.3|64096.3|64140.5|64120.5|64113.2|64093.2|394
1754497800000|2025-08-06 16:30:00|64118.2|64098.2|64137.2|64117.2|64148.6|64128.6|64112.7|64092.7|401
1754498100000|2025-08-06 16:35:00|64137.3|64117.3|64135.7|64115.7|64142|64122|64121.9|64101.9|329
1754498400000|2025-08-06 16:40:00|64135.8|64115.8|64133.3|64113.3|64143.8|64123.8|64125.6|64105.6|398
1754498700000|2025-08-06 16:45:00|64133.5|64113.5|64160|64140|64171.9|64151.9|64133.3|64113.3|561
1754499000000|2025-08-06 16:50:00|64160.1|64140.1|64169.9|64149.9|64177.4|64157.4|64153.7|64133.7|469
1754499300000|2025-08-06 16:55:00|64169.3|64149.3|64159.1|64139.1|64175|64155|64157.5|64137.5|454
1754499600000|2025-08-06 17:00:00|64159.3|64139.3|64127.5|64107.5|64168.6|64148.6|64122.4|64102.4|471
1754499900000|2025-08-06 17:05:00|64127.6|64107.6|64104.1|64084.1|64130.2|64110.2|64101.2|64081.2|432
1754500200000|2025-08-06 17:10:00|64104|64084|64108.3|64088.3|64121.8|64101.8|64100.8|64080.8|474
1754500500000|2025-08-06 17:15:00|64108.6|64088.6|64099.7|64079.7|64120|64100|64092.7|64072.7|422
1754500800000|2025-08-06 17:20:00|64099.9|64079.9|64094.5|64074.5|64106.8|64086.8|64086.4|64066.4|387
1754501100000|2025-08-06 17:25:00|64094.8|64074.8|64087.1|64067.1|64104.6|64084.6|64083.4|64063.4|285
1754501400000|2025-08-06 17:30:00|64085.9|64065.9|64072.3|64052.3|64088.4|64068.4|64064|64044|356
1754501700000|2025-08-06 17:35:00|64072.2|64052.2|64056.4|64036.4|64074.8|64054.8|64049.3|64029.3|294
1754502000000|2025-08-06 17:40:00|64056.5|64036.5|64047.2|64027.2|64066.4|64046.4|64046.7|64026.7|258
1754502300000|2025-08-06 17:45:00|64047.4|64027.4|64060.5|64040.5|64067.6|64047.6|64046.5|64026.5|294
1754502600000|2025-08-06 17:50:00|64060.4|64040.4|64069.6|64049.6|64070.5|64050.5|64060.3|64040.3|202
1754502900000|2025-08-06 17:55:00|64069.8|64049.8|64080.1|64060.1|64086.3|64066.3|64066.3|64046.3|339
1754503200000|2025-08-06 18:00:00|64078.1|64058.1|64064.7|64044.7|64084.9|64064.9|64058.3|64038.3|279
1754503500000|2025-08-06 18:05:00|64064.8|64044.8|64030.9|64010.9|64071.9|64051.9|64030.3|64010.3|250
1754503800000|2025-08-06 18:10:00|64033.1|64013.1|64023.6|64003.6|64035.2|64016.8|64021.6|64001.6|212
1754504100000|2025-08-06 18:15:00|64023.7|64003.7|64046.4|64026.4|64048.3|64028.3|64023.7|64003.7|224
1754504400000|2025-08-06 18:20:00|64046.1|64026.1|64034.2|64014.2|64061|64041|64034.1|64014.1|250
1754504700000|2025-08-06 18:25:00|64034.4|64014.4|64015.5|63995.5|64035.6|64015.6|64015|63995|258
1754505000000|2025-08-06 18:30:00|64015.6|63995.6|64003.9|63983.9|64028.7|64008.7|63999.3|63979.3|291
1754505300000|2025-08-06 18:35:00|64004|63984|63997.5|63977.5|64006.3|63986.3|63992.7|63972.7|249
1754505600000|2025-08-06 18:40:00|63997.2|63977.2|63979.4|63959.4|63997.3|63977.3|63973.4|63953.4|333
1754505900000|2025-08-06 18:45:00|63980.4|63960.4|63993.1|63973.1|63993.5|63973.5|63976|63956|207
1754506200000|2025-08-06 18:50:00|63993.5|63973.5|64005.6|63985.6|64012.4|63992.4|63992.7|63972.7|206
1754506500000|2025-08-06 18:55:00|64005.9|63985.9|64006.7|63986.7|64014.7|63994.7|64003.2|63983.2|268
1754506800000|2025-08-06 19:00:00|64006.6|63986.6|64007|63987|64010.9|63990.9|64002.8|63982.8|218
1754507100000|2025-08-06 19:05:00|64006.9|63986.9|64004.3|63984.3|64007.1|63987.1|64000.2|63980.2|149
1754507400000|2025-08-06 19:10:00|64004.5|63984.5|64010.2|63990.2|64010.3|63990.3|64001.3|63982.6|240
1754507700000|2025-08-06 19:15:00|64010.3|63990.3|64014.2|63994.2|64014.5|63994.5|63997.4|63979.8|192
1754508000000|2025-08-06 19:20:00|64014.1|63994.1|64008.7|63988.7|64020.1|64000.1|64006.9|63986.9|173
1754508300000|2025-08-06 19:25:00|64008.8|63988.8|64017.1|63997.1|64017.7|63999.6|64008.3|63988.3|180
1754508600000|2025-08-06 19:30:00|64017.2|63997.2|64019.6|63999.6|64020.1|64000.1|64012|63992|213
1754508900000|2025-08-06 19:35:00|64019.8|63999.8|64018.1|63998.1|64022.2|64002.2|64016.1|63996.1|152
1754509200000|2025-08-06 19:40:00|64018.2|63998.2|64017.1|63997.1|64022.7|64002.7|64017|63997|127
1754509500000|2025-08-06 19:45:00|64016.8|63996.8|64037.4|64017.4|64038.3|64018.3|64016.8|63996.8|211
1754509800000|2025-08-06 19:50:00|64037.7|64017.7|64038.9|64018.9|64040.5|64020.5|64028.4|64008.4|167
1754510100000|2025-08-06 19:55:00|64038.7|64018.7|64038.9|64018.9|64061.7|64041.7|64036.4|64016.4|324
1754510400000|2025-08-06 20:00:00|64038.8|64018.8|64038.9|64018.9|64040|64020|64025.3|64005.3|159
1754510700000|2025-08-06 20:05:00|64038.8|64018.8|64046.2|64026.2|64052.1|64032.1|64035.4|64015.4|160
1754511000000|2025-08-06 20:10:00|64046.3|64026.3|64049|64029|64054.2|64034.2|64046.3|64026.3|143
1754511300000|2025-08-06 20:15:00|64050|64030|64051|64031|64054.1|64034.1|64048.3|64028.3|151
1754511600000|2025-08-06 20:20:00|64050.9|64030.9|64046.5|64026.5|64051.8|64031.8|64044.8|64024.8|125
1754511900000|2025-08-06 20:25:00|64047.4|64027.4|64046.6|64026.6|64057|64037|64043.6|64023.6|151
1754512200000|2025-08-06 20:30:00|64046.8|64026.8|64032.8|64012.8|64048.1|64028.1|64031.7|64011.7|156
1754512500000|2025-08-06 20:35:00|64032.7|64012.7|64036.2|64016.2|64075.1|64055.1|64027.4|64007.4|323
1754512800000|2025-08-06 20:40:00|64036.3|64016.3|64046.5|64026.5|64049.6|64029.6|64032.7|64012.7|285
1754513100000|2025-08-06 20:45:00|64046.7|64026.7|64035.7|64015.7|64047.8|64027.8|64032.8|64012.8|207
1754513400000|2025-08-06 20:50:00|64034.1|64014.1|64040.6|64020.6|64040.8|64020.8|64023.6|64003.6|232
1754513700000|2025-08-06 20:55:00|64040.5|64020.5|64025.9|63998.8|64044.9|64024.9|64024.3|63987.2|252
1754514000000|2025-08-06 21:00:00|64027.9|63997.9|64060.6|63969.1|64062|63997.9|64027.9|63964.1|33
1754514300000|2025-08-06 21:05:00|64054.8|63974.9|64056.3|63980.4|64058.9|63987|64036.8|63974.9|182
1754514600000|2025-08-06 21:10:00|64056.5|63980.2|64057.9|63981.3|64066.8|63984.8|64048.9|63965.4|546
1754514900000|2025-08-06 21:15:00|64057.3|63981.4|64043|63989.8|64058.1|63991.4|64040.4|63973.1|250
1754515200000|2025-08-06 21:20:00|64042.9|63990|64061.4|63994.9|64065.7|64000.8|64042.7|63979.3|202
1754515500000|2025-08-06 21:25:00|64061.9|63995.2|64070.6|63997.3|64071.5|63997.5|64060.7|63977.3|153
1754515800000|2025-08-06 21:30:00|64070.5|63992.2|64068.5|63994.9|64072.1|64001.9|64066.9|63991.3|141
1754516100000|2025-08-06 21:35:00|64068.4|63995.5|64059.6|63998.5|64068.4|63998.9|64059.6|63994.4|106
1754516400000|2025-08-06 21:40:00|64059.7|63998.1|64058.6|64003|64061.6|64003|64057|63997.8|94
1754516700000|2025-08-06 21:45:00|64058.7|64002.8|64051.2|63998.8|64059.6|64004.9|64051.1|63998.6|117
1754517000000|2025-08-06 21:50:00|64051.3|63998.7|64054.9|63992.1|64057.4|64002.2|64050.3|63992.1|172
1754517300000|2025-08-06 21:55:00|64055.6|63992|64042.3|63996|64056.8|63998.6|64039.7|63970.1|246
1754517600000|2025-08-06 22:00:00|64042.2|63995.8|64006.6|63982.2|64042.8|63995.8|64001.2|63969.6|370
1754517900000|2025-08-06 22:05:00|64006.4|63982.4|63996.9|63976.9|64009.9|63988.6|63993.7|63973.7|172
1754518200000|2025-08-06 22:10:00|63996.6|63976.6|63992.5|63972.5|64000|63980|63990.7|63970.5|125
1754518500000|2025-08-06 22:15:00|63992.4|63972.4|63995|63975|64001.6|63981.4|63989.7|63969.1|201
1754518800000|2025-08-06 22:20:00|63995.3|63975.3|63991.6|63971.6|64007|63987|63985.4|63965.4|161
1754519100000|2025-08-06 22:25:00|63991.8|63971.8|64007.5|63987.3|64007.6|63987.4|63990.6|63970.6|197
1754519400000|2025-08-06 22:30:00|64007.6|63987.6|64005.8|63985.8|64007.6|63987.6|64002|63981.6|170
1754519700000|2025-08-06 22:35:00|64006.1|63986.1|64008.7|63987.5|64010.5|63990|64004.6|63984.3|166
1754520000000|2025-08-06 22:40:00|64008.6|63987.6|64006.6|63986.6|64013.5|63993.5|64005.5|63985.5|122
1754520300000|2025-08-06 22:45:00|64006.7|63986.7|64007.5|63987.5|64010.4|63990.4|63998.6|63978.5|132
1754520600000|2025-08-06 22:50:00|64007.4|63987.4|64010.1|63990.1|64011.7|63991.7|64006.2|63986.2|102
1754520900000|2025-08-06 22:55:00|64010|63990|63997.9|63977.9|64010|63990|63997|63977|137
1754521200000|2025-08-06 23:00:00|63998.1|63978.1|64013.8|63993.8|64016|63996|63998.1|63978.1|156
1754521500000|2025-08-06 23:05:00|64009.2|63989.2|64006|63986|64009.2|63989.2|64004.9|63984.9|129
1754521800000|2025-08-06 23:10:00|64005.8|63985.8|64021.3|64001.3|64021.4|64001.4|64005.8|63985.8|78
1754522100000|2025-08-06 23:15:00|64021.4|64001.4|64014|63994|64021.5|64001.5|64012.9|63992.9|123
1754522400000|2025-08-06 23:20:00|64014.1|63994.1|64003.5|63983.5|64015.1|63995.1|64002.4|63982.4|106
1754522700000|2025-08-06 23:25:00|64003.7|63983.7|64013.2|63993.2|64013.3|63993.3|64003.3|63983.3|101
1754523000000|2025-08-06 23:30:00|64013.1|63993.1|64012.3|63992.3|64018.6|63998.6|64010.9|63990.9|121
1754523300000|2025-08-06 23:35:00|64012.2|63992.2|64002.5|63982.5|64012.3|63992.3|64002.4|63982.4|118
1754523600000|2025-08-06 23:40:00|64002.4|63982.4|64006.4|63986.4|64008.1|63988.1|63998|63978|122
1754523900000|2025-08-06 23:45:00|64006|63986|64003.1|63983.1|64009.7|63989.7|63999.6|63979.6|176
1754524200000|2025-08-06 23:50:00|64003.3|63983.3|64005|63985|64009.4|63989.4|64000.8|63980.8|173
1754524500000|2025-08-06 23:55:00|64004.7|63984.7|64002.1|63982.1|64013.4|63993.4|64001.9|63981.9|242
1754524800000|2025-08-07 00:00:00|64002.4|63982.4|64034.6|64014.6|64038.9|64018.9|63998.3|63978.3|359
1754525100000|2025-08-07 00:05:00|64034.5|64014.5|64047.6|64027.6|64053.6|64033.6|64034.5|64014.5|320
1754525400000|2025-08-07 00:10:00|64047.5|64027.5|64034.5|64014.5|64049.1|64029.1|64028.3|64008.3|232
1754525700000|2025-08-07 00:15:00|64034.6|64014.6|64038.9|64018.9|64046.5|64026.5|64032.7|64012.7|242
1754526000000|2025-08-07 00:20:00|64038.8|64018.8|64056.4|64036.4|64058|64038|64035|64015|216
1754526300000|2025-08-07 00:25:00|64054.9|64034.9|64047|64027|64055|64035|64040|64020|260
1754526600000|2025-08-07 00:30:00|64046.6|64026.6|64065.8|64045.8|64065.9|64045.9|64046.1|64026.1|268
1754526900000|2025-08-07 00:35:00|64065.9|64045.9|64060.7|64040.7|64065.9|64045.9|64057.8|64037.8|167
1754527200000|2025-08-07 00:40:00|64060.8|64040.8|64065.3|64045.3|64065.8|64045.8|64056.5|64036.5|237
1754527500000|2025-08-07 00:45:00|64065.2|64045.2|64056.9|64036.9|64065.5|64045.5|64056.5|64036.5|231
1754527800000|2025-08-07 00:50:00|64057|64037|64064|64044|64071.6|64051.6|64050.6|64030.6|304
1754528100000|2025-08-07 00:55:00|64064.2|64044.2|64061.2|64041.2|64068.1|64048.1|64057.2|64037.2|270
1754528400000|2025-08-07 01:00:00|64061.1|64041.1|64068.9|64048.9|64078.5|64058.5|64055.3|64035.3|334
1754528700000|2025-08-07 01:05:00|64069.8|64049.8|64052.3|64032.3|64069.8|64049.8|64052|64032|347
1754529000000|2025-08-07 01:10:00|64052.4|64032.4|64055.7|64035.7|64068.5|64048.5|64048.1|64028.1|331
1754529300000|2025-08-07 01:15:00|64055.6|64035.6|64054.9|64034.9|64057|64037|64030.3|64010.3|384
1754529600000|2025-08-07 01:20:00|64055.1|64035.1|64064.3|64044.3|64066.7|64046.7|64051.9|64031.9|392
1754529900000|2025-08-07 01:25:00|64064.4|64044.4|64073.2|64053.2|64075.1|64055.1|64063.9|64043.9|261
1754530200000|2025-08-07 01:30:00|64073.1|64053.1|64064.3|64044.3|64073.1|64053.1|64055.8|64035.8|262
1754530500000|2025-08-07 01:35:00|64064.4|64044.4|64065.6|64045.6|64074|64054|64063.5|64043.5|260
1754530800000|2025-08-07 01:40:00|64065.5|64045.5|64034.1|64014.1|64065.5|64045.5|64033.5|64013.5|310
1754531100000|2025-08-07 01:45:00|64033.9|64013.9|64015.4|63995.4|64035.2|64015.2|64013.4|63993.4|284
1754531400000|2025-08-07 01:50:00|64015.5|63995.5|64028|64008|64028|64008|64005.8|63985.8|278
1754531700000|2025-08-07 01:55:00|64027.9|64007.9|64034|64014|64037.8|64017.8|64024.1|64004.1|260
1754532000000|2025-08-07 02:00:00|64033.9|64013.9|64039.7|64019.7|64043.5|64023.5|64026.1|64006.1|241
1754532300000|2025-08-07 02:05:00|64039.6|64019.6|64011.1|63991.1|64043.8|64023.8|64011|63991|263
1754532600000|2025-08-07 02:10:00|64011|63991|64001|63981|64011.2|63991.2|63993.5|63973.5|342
1754532900000|2025-08-07 02:15:00|64001.1|63981.1|64014.3|63994.3|64015.3|63995.3|63999.7|63979.7|248
1754533200000|2025-08-07 02:20:00|64014.2|63994.2|64027|64007|64032.2|64012.2|64011.7|63991.7|286
1754533500000|2025-08-07 02:25:00|64026.9|64006.9|64037.2|64017.2|64041.1|64021.1|64025.8|64005.8|221
1754533800000|2025-08-07 02:30:00|64037.4|64017.4|64038.3|64018.3|64039.5|64019.5|64029.8|64009.8|338
1754534100000|2025-08-07 02:35:00|64038.2|64018.2|64032.2|64012.2|64038.6|64018.6|64023.3|64003.3|210
1754534400000|2025-08-07 02:40:00|64032.1|64012.1|64038.4|64018.4|64038.7|64018.7|64028.4|64008.4|227
1754534700000|2025-08-07 02:45:00|64038.2|64018.2|64035.5|64015.5|64042.4|64022.4|64032.5|64012.5|220
1754535000000|2025-08-07 02:50:00|64035.6|64015.6|64036.2|64016.2|64040.2|64020.2|64033.3|64013.3|279
1754535300000|2025-08-07 02:55:00|64035.9|64015.9|64036.9|64016.9|64042|64022|64030.9|64010.9|284
1754535600000|2025-08-07 03:00:00|64036.7|64016.7|64038.4|64018.4|64043|64023|64030|64010|240
1754535900000|2025-08-07 03:05:00|64038.2|64018.2|64036.3|64016.3|64043.6|64023.6|64034.2|64014.2|263
1754536200000|2025-08-07 03:10:00|64036.4|64016.4|64037.1|64017.1|64039.8|64019.8|64032.7|64012.7|236
1754536500000|2025-08-07 03:15:00|64036.9|64016.9|64059.2|64039.2|64059.6|64039.6|64036.7|64016.7|237
1754536800000|2025-08-07 03:20:00|64059.1|64039.1|64047.7|64027.7|64059.5|64039.5|64047.7|64027.7|283
1754537100000|2025-08-07 03:25:00|64046.9|64026.9|64038.8|64018.8|64053|64033|64037.5|64017.5|203
1754537400000|2025-08-07 03:30:00|64038.5|64018.5|64033.2|64013.2|64041.8|64021.8|64029|64009|288
1754537700000|2025-08-07 03:35:00|64033.1|64013.1|64030.7|64010.7|64034.9|64014.9|64026.1|64006.1|199
1754538000000|2025-08-07 03:40:00|64030.5|64010.5|64024.5|64004.5|64034.4|64014.4|64022|64002|177
1754538300000|2025-08-07 03:45:00|64024.6|64004.6|64009.7|63989.7|64027.6|64007.6|64007.4|63987.4|218
1754538600000|2025-08-07 03:50:00|64010.1|63990.1|64000.4|63980.4|64012|63992|64000.4|63980.4|220
1754538900000|2025-08-07 03:55:00|64000.2|63980.2|63998.5|63978.5|64002.1|63982.1|63994.5|63974.5|247
1754539200000|2025-08-07 04:00:00|63998.7|63978.7|63982.5|63962.5|64006.1|63986.1|63979.4|63959.4|229
1754539500000|2025-08-07 04:05:00|63982.4|63962.4|63971.3|63951.3|63984.7|63964.7|63970|63950|212
1754539800000|2025-08-07 04:10:00|63971.4|63951.4|63970.7|63950.7|63972|63952|63954.5|63934.5|276
1754540100000|2025-08-07 04:15:00|63970.6|63950.6|63975.3|63955.3|63976|63956|63967.5|63947.5|217
1754540400000|2025-08-07 04:20:00|63975.5|63955.5|63953.3|63933.3|63977.1|63957.1|63948.8|63928.8|228
1754540700000|2025-08-07 04:25:00|63953.5|63933.5|63957.9|63937.9|63961.2|63941.2|63944.4|63924.4|216
1754541000000|2025-08-07 04:30:00|63957.8|63937.8|63943.7|63923.7|63962|63942|63934.2|63914.2|281
1754541300000|2025-08-07 04:35:00|63943|63923|63943.6|63923.6|63945.6|63925.6|63938.3|63918.3|192
1754541600000|2025-08-07 04:40:00|63943.4|63923.4|63955.4|63935.4|63959.8|63939.8|63942.7|63922.7|163
1754541900000|2025-08-07 04:45:00|63955.7|63935.7|63965.3|63945.3|63965.3|63945.3|63955.3|63935.3|152
1754542200000|2025-08-07 04:50:00|63965.4|63945.4|63956.9|63936.9|63966.4|63946.4|63952.6|63932.6|222
1754542500000|2025-08-07 04:55:00|63957|63937|63962.5|63942.5|63966.4|63946.4|63956.8|63936.8|228
1754542800000|2025-08-07 05:00:00|63962.4|63942.4|63947.1|63927.1|63962.7|63942.7|63944.5|63924.5|268
1754543100000|2025-08-07 05:05:00|63947.6|63927.6|63955.6|63935.6|63955.8|63935.8|63943.2|63923.2|259
1754543400000|2025-08-07 05:10:00|63955.7|63935.7|63969.2|63949.2|63970.2|63950.2|63954.9|63934.9|255
1754543700000|2025-08-07 05:15:00|63969.1|63949.1|63972.4|63952.4|63977.5|63957.5|63967.2|63947.2|305
1754544000000|2025-08-07 05:20:00|63972.5|63952.5|63969.5|63949.5|63977.3|63957.3|63966.9|63946.9|276
1754544300000|2025-08-07 05:25:00|63969.6|63949.6|63965|63945|63975.9|63955.9|63964.6|63944.6|230
1754544600000|2025-08-07 05:30:00|63964.9|63944.9|63955.4|63935.4|63971.5|63951.5|63955.1|63935.1|292
1754544900000|2025-08-07 05:35:00|63955.3|63935.3|63967.7|63947.7|63969.6|63949.6|63952.2|63932.2|253
1754545200000|2025-08-07 05:40:00|63967.8|63947.8|63969.6|63949.6|63975.6|63955.6|63964.9|63944.9|217
1754545500000|2025-08-07 05:45:00|63969.8|63949.8|63945.8|63925.8|63971.3|63951.3|63943.2|63923.2|246
1754545800000|2025-08-07 05:50:00|63945.7|63925.7|63939.5|63919.5|63953.8|63933.8|63931.4|63911.4|238
1754546100000|2025-08-07 05:55:00|63939.8|63919.8|63934.6|63914.6|63947.4|63927.4|63931.9|63911.9|343
1754546400000|2025-08-07 06:00:00|63932.9|63912.9|63951.1|63931.1|63951.1|63931.1|63925.5|63904.4|368
1754546700000|2025-08-07 06:05:00|63951|63931|63954.3|63934.3|63955.7|63935.7|63936.5|63916.5|353
1754547000000|2025-08-07 06:10:00|63954.4|63934.4|63966.1|63946.1|63969.6|63949.6|63952.2|63932.2|300
1754547300000|2025-08-07 06:15:00|63966.8|63946.8|63944.2|63924.2|63967|63947|63926.4|63908.9|593
1754547600000|2025-08-07 06:20:00|63944.5|63924.5|63930.6|63910.6|63945.2|63927.7|63930.3|63910.3|446
1754547900000|2025-08-07 06:25:00|63930.7|63910.7|63923.7|63903.7|63939.6|63922.4|63922.2|63902.2|508
1754548200000|2025-08-07 06:30:00|63926.1|63906.1|63926.3|63911.3|63932.8|63916.3|63917.8|63897.8|434
1754548500000|2025-08-07 06:35:00|63926|63911|63931.3|63911.3|63935.5|63920.5|63924.6|63909.6|352
1754548800000|2025-08-07 06:40:00|63931.4|63911.4|63939.8|63919.8|63939.9|63922.6|63922.4|63907.4|408
1754549100000|2025-08-07 06:45:00|63939.7|63919.7|63912.2|63897.2|63940.2|63920.2|63911.6|63891.6|466
1754549400000|2025-08-07 06:50:00|63912.3|63897.3|63910.7|63895.7|63922|63907|63904.4|63889.4|377
1754549700000|2025-08-07 06:55:00|63910.6|63895.6|63926.4|63906.4|63932|63917|63903.8|63888.8|508
1754550000000|2025-08-07 07:00:00|63924.8|63904.8|63927.7|63907.7|63933.7|63914.6|63912.5|63895.1|504
1754550300000|2025-08-07 07:05:00|63928.1|63908.1|63925.1|63905.1|63940.6|63921.7|63922.3|63902.3|422
1754550600000|2025-08-07 07:10:00|63925.2|63905.2|63932.9|63912.9|63934.8|63919.4|63918.6|63898.9|395
1754550900000|2025-08-07 07:15:00|63932.7|63912.7|63922.9|63907.9|63936.6|63917.2|63906.8|63889.4|453
1754551200000|2025-08-07 07:20:00|63922.7|63907.7|63907|63887|63933.9|63915|63900.5|63883.6|445
1754551500000|2025-08-07 07:25:00|63906.9|63886.9|63911.1|63896.1|63926.6|63906.6|63905.9|63885.9|390
1754551800000|2025-08-07 07:30:00|63910.9|63895.9|63919.9|63904.9|63928.9|63911.6|63903.7|63888.7|394
1754552100000|2025-08-07 07:35:00|63920|63905|63872.3|63857.3|63920.3|63905.3|63867.9|63851.1|549
1754552400000|2025-08-07 07:40:00|63873.2|63858.2|63879.9|63859.9|63891.9|63876.9|63870.2|63854.4|559
1754552700000|2025-08-07 07:45:00|63880|63860|63863.9|63843.9|63887.7|63867.7|63855.3|63837.9|648
1754553000000|2025-08-07 07:50:00|63863.7|63843.7|63844.5|63824.5|63864.2|63846.8|63839.4|63821.4|707
1754553300000|2025-08-07 07:55:00|63844.4|63824.4|63846.5|63826.5|63857.7|63840.2|63837.1|63819.3|554
1754553600000|2025-08-07 08:00:00|63846.3|63831.3|63803.9|63783.9|63854.8|63837.4|63798|63778|610
1754553900000|2025-08-07 08:05:00|63808.4|63788.4|63856.6|63836.6|63896.5|63876.5|63808.4|63788.4|681
1754554200000|2025-08-07 08:10:00|63856.7|63836.7|63878.6|63858.6|63893.7|63873.7|63836.3|63816.3|534
1754554500000|2025-08-07 08:15:00|63878.4|63858.4|63908.7|63888.7|63914.7|63894.7|63878.4|63858.4|507
1754554800000|2025-08-07 08:20:00|63908.8|63888.8|63908.3|63888.3|63924.1|63904.1|63904|63885.5|459
1754555100000|2025-08-07 08:25:00|63908.4|63888.4|63912.9|63892.9|63919.7|63899.7|63907.8|63887.8|443
1754555400000|2025-08-07 08:30:00|63912.8|63892.8|63881.5|63866.5|63924|63904|63881.3|63866.3|466
1754555700000|2025-08-07 08:35:00|63880.7|63865.7|63861.6|63841.6|63888|63869.1|63857.5|63837.5|477
1754556000000|2025-08-07 08:40:00|63861.3|63841.3|63880.3|63860.3|63893.4|63874.6|63860.9|63840.9|485
1754556300000|2025-08-07 08:45:00|63880.1|63860.1|63873|63853|63883.1|63865.8|63859.3|63841.9|523
1754556600000|2025-08-07 08:50:00|63871.3|63851.3|63887.9|63867.9|63888.7|63869.8|63863|63848|395
1754556900000|2025-08-07 08:55:00|63887.8|63867.8|63888|63873|63903.2|63883.2|63885.6|63866.5|505
1754557200000|2025-08-07 09:00:00|63885.3|63870.3|63903.1|63883.1|63906.4|63887.5|63879|63859.3|457
1754557500000|2025-08-07 09:05:00|63903.2|63883.2|63901.1|63881.1|63907.9|63887.9|63892.6|63872.6|401
1754557800000|2025-08-07 09:10:00|63900.9|63880.9|63904.7|63884.7|63906.8|63889.3|63897.5|63877.5|336
1754558100000|2025-08-07 09:15:00|63904.6|63884.6|63908.6|63888.6|63920.1|63900.1|63904|63884|343
1754558400000|2025-08-07 09:20:00|63908.5|63888.5|63913.4|63893.4|63922.7|63902.7|63896.6|63876.6|333
1754558700000|2025-08-07 09:25:00|63913.6|63893.6|63908.7|63893.7|63919.5|63902.3|63903.4|63887.5|401
1754559000000|2025-08-07 09:30:00|63908.8|63893.8|63921.1|63906.1|63923.6|63908.6|63905.8|63885.8|461
1754559300000|2025-08-07 09:35:00|63920.9|63905.9|63918.8|63903.8|63937.4|63917.4|63914.9|63898.1|482
1754559600000|2025-08-07 09:40:00|63918.6|63903.6|63913.4|63893.4|63922.8|63906.7|63906.5|63886.6|443
1754559900000|2025-08-07 09:45:00|63913.5|63893.5|63920.2|63905.2|63932.9|63915.2|63912.7|63892.7|345
1754560200000|2025-08-07 09:50:00|63920.3|63905.3|63932.9|63917.9|63938.7|63923.4|63917.9|63900|269
1754560500000|2025-08-07 09:55:00|63932.8|63917.8|63954.8|63934.8|63955.3|63937.1|63929.8|63912.1|523
1754560800000|2025-08-07 10:00:00|63953.5|63933.5|63962.6|63942.6|63970.5|63952.2|63949.3|63929.3|519
1754561100000|2025-08-07 10:05:00|63962.8|63942.8|63970.8|63955.8|63977.8|63957.8|63952.6|63934.9|417
1754561400000|2025-08-07 10:10:00|63970|63955|63981.1|63961.1|63987.2|63967.2|63963.2|63948.2|433
1754561700000|2025-08-07 10:15:00|63980.8|63960.8|63980.4|63960.4|64001|63981|63978.1|63960.3|378
1754562000000|2025-08-07 10:20:00|63980.2|63960.2|63993.8|63973.8|63994|63974|63977.9|63958.4|421
1754562300000|2025-08-07 10:25:00|63997.3|63977.3|63999.3|63979.3|64004.5|63984.5|63990.2|63971|456
1754562600000|2025-08-07 10:30:00|63999.1|63979.1|63989.5|63969.5|63999.6|63979.6|63979|63961.1|443
1754562900000|2025-08-07 10:35:00|63989.6|63969.6|63985.6|63965.6|63998.1|63978.1|63979.7|63961.8|338
1754563200000|2025-08-07 10:40:00|63985.7|63965.7|63979.4|63959.4|63990.2|63973.4|63969.5|63953.5|438
1754563500000|2025-08-07 10:45:00|63979.5|63959.5|63968.3|63948.3|63984.9|63966.3|63965|63947.9|416
1754563800000|2025-08-07 10:50:00|63968.2|63948.2|63970.4|63950.4|63984.9|63964.9|63961.8|63944|537
1754564100000|2025-08-07 10:55:00|63969.3|63949.3|63959.9|63939.9|63971.8|63951.8|63955.9|63935.9|509
1754564400000|2025-08-07 11:00:00|63959.8|63939.8|63990.1|63970.1|64005|63985|63924.3|63904.3|818
1754564700000|2025-08-07 11:05:00|63989.6|63969.6|64021.8|64001.8|64024.2|64004.2|63989.3|63969.3|605
1754565000000|2025-08-07 11:10:00|64021.9|64001.9|64039|64019|64069.6|64049.6|64018.3|63999.1|618
1754565300000|2025-08-07 11:15:00|64039.3|64019.3|64050.6|64030.6|64050.8|64033.5|64017.4|63997.7|501
1754565600000|2025-08-07 11:20:00|64050|64030|64052.8|64032.8|64060.9|64040.9|64040.4|64020.4|507
1754565900000|2025-08-07 11:25:00|64052.7|64032.7|64051.1|64031.1|64060.9|64040.9|64033.1|64013.1|529
1754566200000|2025-08-07 11:30:00|64050.9|64030.9|64110|64090|64122.3|64102.3|64048.9|64028.9|561
1754566500000|2025-08-07 11:35:00|64110.6|64090.6|64123.9|64103.9|64128.9|64108.9|64083.8|64063.8|683
1754566800000|2025-08-07 11:40:00|64124.2|64104.2|64130.9|64110.9|64166.3|64146.3|64118.6|64098.6|550
1754567100000|2025-08-07 11:45:00|64128.3|64113.3|64117.2|64097.2|64139.3|64119.4|64115.1|64095.1|522
1754567400000|2025-08-07 11:50:00|64117.1|64097.1|64117.1|64097.1|64121.6|64103.1|64104.7|64084.7|540
1754567700000|2025-08-07 11:55:00|64117|64097|64111.5|64091.5|64117.8|64099|64098|64078.4|708
1754568000000|2025-08-07 12:00:00|64113.2|64093.2|64123.5|64103.5|64136.1|64118.8|64104.9|64088.8|652
1754568300000|2025-08-07 12:05:00|64123.6|64103.6|64120.6|64105.6|64132.1|64112.1|64107.3|64087.3|586
1754568600000|2025-08-07 12:10:00|64121.7|64106.7|64136.8|64116.8|64148|64128|64118.2|64100.2|566
1754568900000|2025-08-07 12:15:00|64136.4|64116.4|64078.7|64058.7|64137|64119.2|64077.8|64057.8|633
1754569200000|2025-08-07 12:20:00|64078.1|64058.1|64049.7|64029.7|64082.7|64062.7|64043.7|64023.7|556
1754569500000|2025-08-07 12:25:00|64049.3|64029.3|64091.3|64071.3|64102.6|64082.6|64048.2|64028.2|487
1754569800000|2025-08-07 12:30:00|64092.7|64071|64035.6|64015.6|64092.7|64071|64023.5|64003.5|725
1754570100000|2025-08-07 12:35:00|64036|64016|64050.4|64030.4|64061.3|64041.3|64009.8|63989.8|701
1754570400000|2025-08-07 12:40:00|64049.2|64029.2|64084.7|64064.7|64089.1|64069.1|64042.4|64022.4|644
1754570700000|2025-08-07 12:45:00|64084.2|64064.2|64054.5|64034.5|64084.3|64064.3|64037.8|64018.1|520
1754571000000|2025-08-07 12:50:00|64054.6|64034.6|64071.1|64051.1|64076.5|64056.5|64037.1|64019|556
1754571300000|2025-08-07 12:55:00|64069.8|64049.8|64073.4|64053.4|64090.6|64070.6|64062.1|64044.4|631
1754571600000|2025-08-07 13:00:00|64073.2|64053.2|64057|64037|64092.6|64072.6|64054|64035.1|605
1754571900000|2025-08-07 13:05:00|64056.7|64036.7|64091.7|64071.7|64112.6|64092.6|64047.1|64027.1|644
1754572200000|2025-08-07 13:10:00|64091.5|64071.5|64084.1|64064.1|64092.5|64072.5|64067.8|64047.8|543
1754572500000|2025-08-07 13:15:00|64084.2|64064.2|64070.2|64050.2|64084.2|64064.2|64057.6|64037.6|584
1754572800000|2025-08-07 13:20:00|64070.1|64050.1|64119.9|64099.9|64145.2|64125.2|64069.9|64049.9|725
1754573100000|2025-08-07 13:25:00|64120.2|64100.2|64058.8|64038.8|64120.4|64100.4|64056.5|64038.5|750
1754573400000|2025-08-07 13:30:00|64058.5|64038.5|64086.1|64066.1|64095.7|64075.7|64033.3|64013.3|737
1754573700000|2025-08-07 13:35:00|64084|64064|64091.2|64076.2|64112.7|64093.2|64059.7|64042.2|712
1754574000000|2025-08-07 13:40:00|64090.9|64075.9|64080.1|64060.1|64110.3|64093|64080.1|64060.1|615
1754574300000|2025-08-07 13:45:00|64080.5|64060.5|64091.3|64071.3|64103|64085.1|64079.6|64059.6|642
1754574600000|2025-08-07 13:50:00|64091.5|64071.5|64095.7|64080.7|64107.6|64092.3|64079.6|64059.6|525
1754574900000|2025-08-07 13:55:00|64095.9|64080.9|64120.9|64100.9|64131.5|64111.5|64094.6|64079.6|613
1754575200000|2025-08-07 14:00:00|64121|64101|64143.4|64123.4|64162.2|64142.2|64081.5|64061.5|670
1754575500000|2025-08-07 14:05:00|64145.4|64125.4|64188|64168|64219.1|64199.1|64123|64104.7|839
1754575800000|2025-08-07 14:10:00|64193.1|64173.1|64149|64129|64234.3|64214.3|64146.5|64126.5|877
1754576100000|2025-08-07 14:15:00|64149.3|64129.3|64207.2|64187.2|64222|64202.8|64149.3|64129.3|775
1754576400000|2025-08-07 14:20:00|64206.5|64186.5|64234.9|64214.9|64238.9|64218.9|64185.6|64165.6|780
1754576700000|2025-08-07 14:25:00|64234.2|64214.2|64218.5|64198.5|64248.4|64228.4|64215.5|64195.5|777
1754577000000|2025-08-07 14:30:00|64219.1|64199.1|64193.3|64173.3|64219.1|64199.1|64182.2|64162.2|658
1754577300000|2025-08-07 14:35:00|64193.4|64173.4|64228.4|64213.4|64235.4|64215.4|64193.4|64173.4|606
1754577600000|2025-08-07 14:40:00|64228.1|64213.1|64244.5|64224.5|64263.5|64243.5|64223.3|64206|647
1754577900000|2025-08-07 14:45:00|64246.3|64226.3|64248.7|64228.7|64269.8|64249.8|64234.2|64214.2|684
1754578200000|2025-08-07 14:50:00|64248.5|64228.5|64234.1|64214.1|64264.6|64246.9|64232.4|64212.4|564
1754578500000|2025-08-07 14:55:00|64234.3|64214.3|64214.3|64194.3|64236.1|64216.1|64213.9|64193.9|810
1754578800000|2025-08-07 15:00:00|64214.2|64194.2|64266.8|64246.8|64288.7|64268.7|64213.5|64193.5|797
1754579100000|2025-08-07 15:05:00|64268.5|64248.5|64242.5|64227.5|64277.7|64262.5|64242.5|64224.3|662
1754579400000|2025-08-07 15:10:00|64242.9|64227.9|64198.7|64178.7|64251.7|64231.7|64192.9|64174.3|561
1754579700000|2025-08-07 15:15:00|64198.8|64178.8|64182.1|64162.1|64198.8|64180.6|64179.2|64159.3|521
1754580000000|2025-08-07 15:20:00|64182.7|64162.7|64180.3|64160.3|64183.4|64163.4|64157.2|64139.8|523
1754580300000|2025-08-07 15:25:00|64180.5|64160.5|64160.4|64145.4|64185.2|64165.3|64154.2|64136.7|471
1754580600000|2025-08-07 15:30:00|64160.8|64145.8|64142.2|64127.2|64168.6|64151.5|64141.6|64124.3|495
1754580900000|2025-08-07 15:35:00|64141.8|64126.8|64135.3|64120.3|64153.9|64137|64126.6|64108.7|521
1754581200000|2025-08-07 15:40:00|64133.4|64118.4|64144.2|64124.2|64149|64129.1|64132.8|64112.8|407
1754581500000|2025-08-07 15:45:00|64144.5|64124.5|64127.4|64107.4|64149.5|64129.5|64121.4|64101.4|427
1754581800000|2025-08-07 15:50:00|64129.4|64109.4|64122.8|64102.8|64137.6|64117.6|64118.5|64098.5|451
1754582100000|2025-08-07 15:55:00|64122.6|64102.6|64124.8|64104.8|64139.9|64120.5|64113.9|64093.9|565
1754582400000|2025-08-07 16:00:00|64125.1|64105.1|64126.7|64106.7|64131.5|64111.5|64117.6|64097.6|534
1754582700000|2025-08-07 16:05:00|64126.8|64106.8|64124.9|64104.9|64138.9|64118.9|64121.4|64101.4|400
1754583000000|2025-08-07 16:10:00|64125|64105|64134.1|64114.1|64138.2|64118.2|64117.6|64097.6|533
1754583300000|2025-08-07 16:15:00|64133.9|64113.9|64127.5|64107.5|64139.5|64119.5|64121.4|64101.4|472
1754583600000|2025-08-07 16:20:00|64127.6|64107.6|64104.8|64084.8|64133.6|64113.6|64100.9|64080.9|430
1754583900000|2025-08-07 16:25:00|64105.3|64085.3|64106|64086|64115.7|64095.7|64098.9|64078.9|429
1754584200000|2025-08-07 16:30:00|64104.5|64084.5|64126.2|64106.2|64126.7|64106.7|64101.6|64081.6|335
1754584500000|2025-08-07 16:35:00|64126.1|64106.1|64151.3|64131.3|64151.8|64131.8|64122|64102|284
1754584800000|2025-08-07 16:40:00|64151.6|64131.6|64149|64129|64151.9|64131.9|64127.8|64107.8|365
1754585100000|2025-08-07 16:45:00|64146.5|64126.5|64145|64125|64146.6|64126.6|64137.4|64117.4|279
1754585400000|2025-08-07 16:50:00|64145.3|64125.3|64133.7|64113.7|64147.1|64127.1|64133.7|64113.7|300
1754585700000|2025-08-07 16:55:00|64133.8|64113.8|64135.5|64115.5|64135.7|64115.7|64126.8|64106.8|264
1754586000000|2025-08-07 17:00:00|64134.3|64114.3|64146.8|64126.8|64152.1|64132.1|64132.6|64112.6|491
1754586300000|2025-08-07 17:05:00|64146.9|64126.9|64135.9|64115.9|64146.9|64126.9|64130|64110|355
1754586600000|2025-08-07 17:10:00|64138.5|64118.5|64147.8|64127.8|64149.8|64129.8|64134.6|64114.6|293
1754586900000|2025-08-07 17:15:00|64147.4|64127.4|64144.7|64124.7|64170.5|64150.5|64144.7|64124.7|331
1754587200000|2025-08-07 17:20:00|64142.5|64122.5|64134.8|64114.8|64146.3|64126.3|64130.7|64110.7|325
1754587500000|2025-08-07 17:25:00|64136.4|64116.4|64146.6|64126.6|64149|64129|64132.8|64112.8|304
1754587800000|2025-08-07 17:30:00|64146.4|64126.4|64143.9|64123.9|64158.4|64138.4|64138.1|64118.1|282
1754588100000|2025-08-07 17:35:00|64144|64124|64148.8|64128.8|64149.8|64129.8|64132.2|64112.2|331
1754588400000|2025-08-07 17:40:00|64147.3|64127.3|64143.6|64123.6|64149.3|64129.3|64135.8|64116.6|358
1754588700000|2025-08-07 17:45:00|64143.7|64123.7|64147.1|64127.1|64155.6|64135.6|64139.6|64119.6|303
1754589000000|2025-08-07 17:50:00|64146.9|64126.9|64146.2|64126.2|64152.6|64132.6|64140.6|64122.6|417
1754589300000|2025-08-07 17:55:00|64146.4|64126.4|64168.9|64148.9|64171|64151|64146|64126|384
1754589600000|2025-08-07 18:00:00|64167.6|64147.6|64147.6|64127.6|64172.5|64152.5|64147.5|64127.5|414
1754589900000|2025-08-07 18:05:00|64147.7|64127.7|64158|64138|64159.4|64139.4|64145.7|64125.7|282
1754590200000|2025-08-07 18:10:00|64158.1|64138.1|64153.7|64133.7|64164|64144|64153|64133|280
1754590500000|2025-08-07 18:15:00|64153.6|64133.6|64157|64137|64163.7|64143.7|64153.2|64133.2|244
1754590800000|2025-08-07 18:20:00|64157.1|64137.1|64174.5|64154.5|64193.1|64173.1|64156.2|64136.2|267
1754591100000|2025-08-07 18:25:00|64175.5|64155.5|64181.1|64161.1|64182.4|64162.4|64168|64148|234
1754591400000|2025-08-07 18:30:00|64180.9|64160.9|64199.6|64179.6|64202.1|64182.1|64178.6|64158.6|305
1754591700000|2025-08-07 18:35:00|64199.5|64179.5|64202.5|64182.5|64203.4|64183.4|64190.9|64170.9|388
1754592000000|2025-08-07 18:40:00|64202.4|64182.4|64231.3|64211.3|64232.4|64212.4|64202.4|64182.4|359
1754592300000|2025-08-07 18:45:00|64231.4|64211.4|64222.2|64202.2|64238.9|64218.9|64216.5|64196.5|287
1754592600000|2025-08-07 18:50:00|64222.3|64202.3|64227.4|64207.4|64232.2|64212.2|64218.2|64198.2|240
1754592900000|2025-08-07 18:55:00|64227.5|64207.5|64238.5|64218.5|64239.9|64219.9|64221.1|64201.1|319
1754593200000|2025-08-07 19:00:00|64236.6|64216.6|64229.8|64209.8|64238.6|64218.6|64223.1|64203.1|154
1754593500000|2025-08-07 19:05:00|64229.9|64209.9|64245.7|64225.7|64253.1|64233.1|64229.9|64209.9|145
1754593800000|2025-08-07 19:10:00|64245.3|64225.3|64236.7|64216.7|64246.9|64226.9|64232.8|64212.8|165
1754594100000|2025-08-07 19:15:00|64236.8|64216.8|64229.5|64209.5|64237.4|64217.4|64222.4|64202.4|186
1754594400000|2025-08-07 19:20:00|64229.3|64209.3|64235.1|64215.1|64239.9|64219.9|64227.3|64207.3|191
1754594700000|2025-08-07 19:25:00|64235|64215|64216.8|64196.8|64246.6|64226.6|64216.8|64196.8|249
1754595000000|2025-08-07 19:30:00|64214.8|64194.8|64129.9|64109.9|64214.8|64194.8|64122.9|64102.9|850
1754595300000|2025-08-07 19:35:00|64131.5|64111.5|64111|64091|64139|64119|64096|64076|641
1754595600000|2025-08-07 19:40:00|64111.1|64091.1|64061.6|64041.6|64112.1|64092.1|64059.5|64039.5|509
1754595900000|2025-08-07 19:45:00|64062.1|64042.1|64072.5|64052.5|64075.5|64055.5|64047.9|64027.9|682
1754596200000|2025-08-07 19:50:00|64072.4|64052.4|64073.5|64053.5|64107.5|64087.5|64070.5|64050.5|522
1754596500000|2025-08-07 19:55:00|64073.3|64053.3|64057.8|64037.8|64074.7|64054.7|64045.5|64025.5|599
1754596800000|2025-08-07 20:00:00|64056.8|64036.8|64036.8|64016.8|64057.5|64037.5|64033.5|64013.5|419
1754597100000|2025-08-07 20:05:00|64035.1|64015.1|64018.6|63998.6|64042.4|64022.4|64002.9|63982.9|426
1754597400000|2025-08-07 20:10:00|64018.5|63998.5|64028.5|64008.5|64038.7|64018.7|64017.5|63997.5|287
1754597700000|2025-08-07 20:15:00|64028.6|64008.6|63998.3|63978.3|64028.6|64008.6|63993.9|63973.9|142
1754598000000|2025-08-07 20:20:00|63993.1|63973.1|63984.1|63964.1|63994|63974|63981.5|63961.5|168
1754598300000|2025-08-07 20:25:00|63984|63964|63968.1|63948.1|63985|63965|63964.7|63944.7|196
1754598600000|2025-08-07 20:30:00|63969.3|63949.3|64006.7|63986.7|64008.8|63988.8|63969.2|63949.2|160
1754598900000|2025-08-07 20:35:00|64006.9|63986.9|64004.8|63984.8|64019.3|63999.3|63995.3|63975.3|153
1754599200000|2025-08-07 20:40:00|64004.5|63984.5|63998.2|63978.2|64007.8|63987.8|63993.6|63973.6|140
1754599500000|2025-08-07 20:45:00|63998.3|63978.3|64012|63992|64015.6|63995.6|63974.2|63954.2|201
1754599800000|2025-08-07 20:50:00|64011.9|63991.9|63988.6|63968.6|64011.9|63991.9|63980.4|63960.4|222
1754600100000|2025-08-07 20:55:00|63989.9|63968|64012.8|63961.3|64023.4|63977.5|63986.1|63938|348
1754600400000|2025-08-07 21:00:00|64010.4|63962.1|64023.6|63933.6|64040.8|63962.1|64010.4|63930.3|57
1754600700000|2025-08-07 21:05:00|64015.9|63943.1|64009.9|63943|64016.2|63948|64008.8|63938.9|106
1754601000000|2025-08-07 21:10:00|64009.8|63942.4|64017.7|63939.9|64019.1|63952.9|63985.3|63928.8|203
1754601300000|2025-08-07 21:15:00|64017|63939.4|64021.3|63941.1|64023.3|63943.6|64014.8|63939.4|224
1754601600000|2025-08-07 21:20:00|64021.4|63941.2|64011.4|63955.8|64021.8|63955.8|63985|63933.5|203
1754601900000|2025-08-07 21:25:00|64011.3|63955.9|64024.4|63968.5|64024.5|63970.6|63998.4|63955.1|172
1754602200000|2025-08-07 21:30:00|64024.5|63968.4|64027.7|63970|64033.7|63979.3|64024.5|63954.8|191
1754602500000|2025-08-07 21:35:00|64026.2|63972.4|64021.8|63980.8|64027.7|63982.3|64013.7|63966.8|253
1754602800000|2025-08-07 21:40:00|64021.9|63980.6|64016.3|63971.5|64025|63981.4|64016.1|63970.4|141
1754603100000|2025-08-07 21:45:00|64016|63971.6|64005|63965.7|64016.1|63972.3|64004.8|63965.7|202
1754603400000|2025-08-07 21:50:00|64005.1|63965.6|64005|63967.1|64006|63967.5|63999.7|63965|109
1754603700000|2025-08-07 21:55:00|64004.9|63967.2|64000.8|63959.6|64008.2|63967.3|64000.2|63947|265
1754604000000|2025-08-07 22:00:00|64000.3|63958.8|63979.8|63951.2|64000.8|63964|63966.1|63937.2|440
1754604300000|2025-08-07 22:05:00|63984.8|63951.4|63986.2|63966.2|63999.2|63977.3|63984.4|63951.4|291
1754604600000|2025-08-07 22:10:00|63986.4|63966.3|63983.8|63963.8|63987.3|63967.3|63978.2|63958.1|145
1754604900000|2025-08-07 22:15:00|63984.1|63964.1|63989.9|63969.9|63993|63973|63983.2|63963.2|172
1754605200000|2025-08-07 22:20:00|63990|63970|63989.2|63969.2|63992.8|63972.8|63988|63968|159
1754605500000|2025-08-07 22:25:00|63989.4|63969.4|63992.4|63972.4|63993.6|63973.6|63988.9|63968.9|131
1754605800000|2025-08-07 22:30:00|63992.1|63972.1|63969.1|63949.1|63992.3|63972.3|63969.1|63949.1|232
1754606100000|2025-08-07 22:35:00|63969.2|63949.2|63950.7|63930.7|63971|63951|63950|63930|188
1754606400000|2025-08-07 22:40:00|63950.8|63930.8|63947.1|63927.1|63955.4|63935.4|63946.3|63926.3|203
1754606700000|2025-08-07 22:45:00|63947.3|63927.3|63947.8|63927.8|63951.8|63931.8|63946|63926|178
1754607000000|2025-08-07 22:50:00|63947.7|63927.7|63963.9|63943.9|63966.2|63946.2|63947|63927|156
1754607300000|2025-08-07 22:55:00|63963.7|63943.7|63956.8|63936.8|63963.7|63943.7|63955.1|63935.1|185
1754607600000|2025-08-07 23:00:00|63956.5|63936.5|63956.5|63936.5|63968.7|63948.7|63952.7|63932.7|200
1754607900000|2025-08-07 23:05:00|63956.2|63936.2|63959.9|63939.9|63966.1|63946.1|63956.2|63936.2|157
1754608200000|2025-08-07 23:10:00|63959.8|63939.8|63950.1|63930.1|63960.4|63940.4|63939.5|63919.5|209
1754608500000|2025-08-07 23:15:00|63949.9|63929.9|63944.3|63924.3|63951.3|63931.3|63938.7|63918.7|149
1754608800000|2025-08-07 23:20:00|63944.1|63924.1|63934.4|63914.4|63944.1|63924.1|63932.8|63912.8|141
1754609100000|2025-08-07 23:25:00|63934.6|63914.6|63932.6|63912.6|63935.3|63915.3|63926.2|63906.2|158
1754609400000|2025-08-07 23:30:00|63932.9|63912.9|63934.1|63914.1|63935.4|63915.4|63930.5|63910.5|99
1754609700000|2025-08-07 23:35:00|63935.4|63915.4|63933.4|63913.1|63945.1|63925.1|63931.7|63911.7|175
1754610000000|2025-08-07 23:40:00|63933.7|63913.3|63932.4|63912.4|63937.7|63917.7|63930.2|63910.2|149
1754610300000|2025-08-07 23:45:00|63932.5|63912.5|63933|63913|63936.2|63916.2|63929.9|63909.9|181
1754610600000|2025-08-07 23:50:00|63932.7|63912.7|63932.1|63912.1|63938.3|63918.3|63927.8|63907.8|238
1754610900000|2025-08-07 23:55:00|63932|63912|63934.5|63914.5|63944.3|63924.3|63932|63912|189
1754611200000|2025-08-08 00:00:00|63931.3|63911.3|63943.8|63923.8|63957.3|63937.3|63921.1|63901.1|482
1754611500000|2025-08-08 00:05:00|63943.9|63923.9|63938|63918|63954.2|63934.2|63938|63918|310
1754611800000|2025-08-08 00:10:00|63938.1|63918.1|63947.7|63927.7|63956|63936|63937.7|63917.7|285
1754612100000|2025-08-08 00:15:00|63947.6|63927.6|63951.2|63931.2|63955.6|63935.6|63947.6|63927.6|281
1754612400000|2025-08-08 00:20:00|63951.1|63931.1|63957.2|63937.2|63959|63939|63950.5|63930.5|210
1754612700000|2025-08-08 00:25:00|63957.3|63937.3|63972.5|63952.5|63979.4|63959.4|63957.3|63937.3|234
1754613000000|2025-08-08 00:30:00|63972.4|63952.4|63956.9|63936.9|63976.7|63956.7|63952.5|63932.5|282
1754613300000|2025-08-08 00:35:00|63956.8|63936.8|63978.2|63958.2|63979.4|63959.4|63955.3|63935.3|202
1754613600000|2025-08-08 00:40:00|63977.1|63957.1|63967.9|63947.9|63986.2|63966.2|63967.2|63947.2|258
1754613900000|2025-08-08 00:45:00|63967.8|63947.8|63971.2|63951.2|63984.3|63964.3|63964.2|63944.2|251
1754614200000|2025-08-08 00:50:00|63971.3|63951.3|63962.2|63942.2|63974.6|63954.6|63959.3|63939.3|355
1754614500000|2025-08-08 00:55:00|63962.4|63942.4|63952.5|63932.5|63974.7|63954.7|63952.1|63932.1|387
1754614800000|2025-08-08 01:00:00|63951.8|63931.8|63974.4|63954.4|63975.8|63955.8|63940.2|63920.2|427
1754615100000|2025-08-08 01:05:00|63974.3|63954.3|63995.1|63975.1|64002.6|63982.6|63974.3|63954.3|277
1754615400000|2025-08-08 01:10:00|63995|63975|63996.3|63976.3|63998.4|63978.4|63983.6|63963.6|269
1754615700000|2025-08-08 01:15:00|63996.4|63976.4|64011.7|63991.7|64015.2|63995.2|63991|63971|331
1754616000000|2025-08-08 01:20:00|64011.6|63991.6|64023.9|64003.9|64036.7|64016.7|64011.6|63991.6|301
1754616300000|2025-08-08 01:25:00|64024|64004|64010.7|63990.7|64033.8|64013.8|64010.4|63990.4|291
1754616600000|2025-08-08 01:30:00|64010.3|63990.3|64013.4|63993.4|64019.3|63999.3|64001.9|63981.9|285
1754616900000|2025-08-08 01:35:00|64013.3|63993.3|64012.7|63992.7|64034.4|64014.4|64011.3|63991.3|284
1754617200000|2025-08-08 01:40:00|64012.8|63992.8|64027.5|64007.5|64038.5|64018.5|64011.9|63991.9|318
1754617500000|2025-08-08 01:45:00|64027.6|64007.6|64027.7|64007.7|64042.6|64022.6|64022.1|64002.1|252
1754617800000|2025-08-08 01:50:00|64031.9|64011.9|64024.8|64004.8|64037.3|64017.3|64023.4|64003.4|294
1754618100000|2025-08-08 01:55:00|64024.9|64004.9|64031.9|64011.9|64037.2|64017.2|64017.9|63997.9|301
1754618400000|2025-08-08 02:00:00|64031.5|64011.5|64022.9|64002.9|64031.5|64011.5|64014.2|63994.2|253
1754618700000|2025-08-08 02:05:00|64022.8|64002.8|64013.2|63993.2|64025|64005|64006.8|63986.8|305
1754619000000|2025-08-08 02:10:00|64013.1|63993.1|64021.5|64001.5|64025.8|64005.8|64009|63989|220
1754619300000|2025-08-08 02:15:00|64021.4|64001.4|64005.1|63985.1|64021.4|64001.4|64003.6|63983.6|205
1754619600000|2025-08-08 02:20:00|64005.4|63985.4|64018.4|63998.4|64018.4|63998.4|64003.6|63983.6|224
1754619900000|2025-08-08 02:25:00|64018.5|63998.5|64009.2|63989.2|64018.6|63998.6|64004.2|63984.2|168
1754620200000|2025-08-08 02:30:00|64009.3|63989.3|64003.4|63983.4|64017.9|63997.9|64003.4|63983.4|210
1754620500000|2025-08-08 02:35:00|64003.3|63983.3|64003.1|63983.1|64010.5|63990.5|63999.5|63979.5|184
1754620800000|2025-08-08 02:40:00|64003|63983|64003.7|63983.7|64004.4|63984.4|63995.4|63975.4|154
1754621100000|2025-08-08 02:45:00|64003.6|63983.6|63992.3|63972.3|64005.6|63985.6|63990.2|63970.2|239
1754621400000|2025-08-08 02:50:00|63993.8|63973.8|64015.3|63995.3|64015.3|63995.3|63991.6|63971.6|212
1754621700000|2025-08-08 02:55:00|64015.4|63995.4|64013.4|63993.4|64015.9|63995.9|64008.1|63988.1|169
1754622000000|2025-08-08 03:00:00|64013.5|63993.5|64023.8|64003.8|64023.8|64003.8|64011.4|63991.4|222
1754622300000|2025-08-08 03:05:00|64023.9|64003.9|64026.8|64006.8|64044.6|64024.6|64022.2|64002.2|256
1754622600000|2025-08-08 03:10:00|64026.7|64006.7|64020.4|64000.4|64028.5|64008.5|64017.7|63997.7|184
1754622900000|2025-08-08 03:15:00|64020.6|64000.6|64023.4|64003.4|64029.5|64009.5|64012.8|63992.8|232
1754623200000|2025-08-08 03:20:00|64023.3|64003.3|64029|64009|64032|64012|64023.3|64003.3|153
1754623500000|2025-08-08 03:25:00|64029.1|64009.1|64023.1|64003.1|64034.6|64014.6|64022.1|64002.1|231
1754623800000|2025-08-08 03:30:00|64023.2|64003.2|64027.2|64007.2|64034.4|64014.4|64020.5|64000.5|222
1754624100000|2025-08-08 03:35:00|64027|64007|64036.3|64016.3|64036.8|64016.8|64025.8|64005.8|126
1754624400000|2025-08-08 03:40:00|64036.1|64016.1|64025.4|64005.4|64036.1|64016.1|64017.3|63997.3|187
1754624700000|2025-08-08 03:45:00|64025.6|64005.6|64021.3|64001.3|64034.8|64014.8|64021.2|64001.2|172
1754625000000|2025-08-08 03:50:00|64021.5|64001.5|64027.5|64007.5|64030.5|64010.5|64021.4|64001.4|153
1754625300000|2025-08-08 03:55:00|64027.3|64007.3|64018.5|63998.5|64029.3|64009.3|64018.2|63998.2|169
1754625600000|2025-08-08 04:00:00|64018.4|63998.4|64015.8|63995.8|64024.1|64004.1|64015.4|63995.4|193
1754625900000|2025-08-08 04:05:00|64015.4|63995.4|64010.1|63990.1|64022|64002|64007.4|63987.4|164
1754626200000|2025-08-08 04:10:00|64010.2|63990.2|64012.9|63992.9|64015.4|63995.4|64009.1|63989.1|140
1754626500000|2025-08-08 04:15:00|64013|63993|64004.6|63984.6|64013|63993|63998.7|63978.7|188
1754626800000|2025-08-08 04:20:00|64004.5|63984.5|64013.7|63993.7|64014.7|63994.7|64000.4|63980.4|178
1754627100000|2025-08-08 04:25:00|64013.8|63993.8|64022.5|64002.5|64024.5|64004.5|64008.7|63988.7|192
1754627400000|2025-08-08 04:30:00|64022.6|64002.6|64028.7|64008.7|64030|64010|64021.5|64001.5|178
1754627700000|2025-08-08 04:35:00|64028.6|64008.6|64014.2|63994.2|64028.7|64008.7|64014.2|63994.2|158
1754628000000|2025-08-08 04:40:00|64014.3|63994.3|64018.7|63998.7|64020.1|64000.1|64014.2|63994.2|115
1754628300000|2025-08-08 04:45:00|64016.8|63996.8|64021.6|64001.6|64029|64009|64015.6|63995.6|152
1754628600000|2025-08-08 04:50:00|64021.5|64001.5|64017.7|63997.7|64022|64002|64014.8|63994.8|118
1754628900000|2025-08-08 04:55:00|64017.6|63997.6|64026.9|64006.9|64028.6|64008.6|64016.6|63996.6|172
1754629200000|2025-08-08 05:00:00|64028.1|64008.1|64023.6|64003.6|64033|64013|64017.7|63997.7|198
1754629500000|2025-08-08 05:05:00|64023.7|64003.7|64025.6|64005.6|64027.9|64007.9|64018.7|63998.7|172
1754629800000|2025-08-08 05:10:00|64025.5|64005.5|64054.3|64034.3|64054.6|64034.6|64021.5|64001.5|182
1754630100000|2025-08-08 05:15:00|64053|64033|64077.3|64057.3|64082.6|64062.6|64050.5|64030.5|269
1754630400000|2025-08-08 05:20:00|64077.5|64057.5|64082.4|64062.4|64087.2|64067.2|64074.9|64054.9|249
1754630700000|2025-08-08 05:25:00|64082.1|64062.1|64105|64085|64108.5|64088.5|64081.7|64061.7|311
1754631000000|2025-08-08 05:30:00|64105.5|64085.5|64124.2|64104.2|64124.2|64104.2|64097.3|64077.3|310
1754631300000|2025-08-08 05:35:00|64124.3|64104.3|64114|64094|64126|64106|64107.3|64087.3|303
1754631600000|2025-08-08 05:40:00|64113.9|64093.9|64118.1|64098.1|64119.5|64099.5|64111.3|64091.3|245
1754631900000|2025-08-08 05:45:00|64118.2|64098.2|64115.1|64095.1|64118.4|64098.4|64102.5|64082.5|254
1754632200000|2025-08-08 05:50:00|64115|64095|64106.8|64086.8|64116.1|64096.1|64104.4|64084.4|234
1754632500000|2025-08-08 05:55:00|64106.7|64086.7|64122|64102|64132.8|64112.8|64103.8|64083.8|349
1754632800000|2025-08-08 06:00:00|64122.1|64102.1|64104.4|64084.4|64122.7|64102.7|64102.4|64082.4|359
1754633100000|2025-08-08 06:05:00|64104.5|64084.5|64088|64068|64104.7|64084.7|64081.9|64061.9|331
1754633400000|2025-08-08 06:10:00|64087.8|64067.8|64092.3|64072.3|64102.9|64082.9|64087.3|64067.3|269
1754633700000|2025-08-08 06:15:00|64092.4|64072.4|64081.9|64061.9|64092.4|64072.4|64074.4|64054.4|324
1754634000000|2025-08-08 06:20:00|64081.7|64061.7|64079.6|64059.6|64083.1|64063.1|64073.8|64053.8|261
1754634300000|2025-08-08 06:25:00|64079.5|64059.5|64088.4|64068.4|64101.2|64081.2|64079.3|64059.3|375
1754634600000|2025-08-08 06:30:00|64088.3|64068.3|64091.8|64071.8|64094.7|64076.4|64074.7|64057.8|323
1754634900000|2025-08-08 06:35:00|64091.9|64071.9|64093.1|64073.1|64100.4|64080.4|64082.9|64063.2|396
1754635200000|2025-08-08 06:40:00|64093.3|64073.3|64090.6|64070.6|64098.1|64078.1|64085.2|64065.9|291
1754635500000|2025-08-08 06:45:00|64090.9|64070.9|64086.1|64066.1|64093.6|64073.6|64079.9|64059.9|273
1754635800000|2025-08-08 06:50:00|64086|64066|64074.8|64054.8|64098.8|64080.9|64071.7|64051.7|295
1754636100000|2025-08-08 06:55:00|64074.7|64054.7|64075.4|64055.4|64082.3|64064.6|64061.6|64041.6|319
1754636400000|2025-08-08 07:00:00|64075.5|64055.5|64056.4|64036.4|64076.3|64056.3|64052.7|64032.7|546
1754636700000|2025-08-08 07:05:00|64056.3|64036.3|64057.7|64037.7|64060.9|64040.9|64031.1|64016.1|580
1754637000000|2025-08-08 07:10:00|64057.6|64037.6|64060.3|64045.3|64085.9|64065.9|64057.6|64037.6|669
1754637300000|2025-08-08 07:15:00|64059.6|64044.6|64059.2|64039.2|64070.9|64055.9|64050.3|64030.3|537
1754637600000|2025-08-08 07:20:00|64059.1|64039.1|64056.3|64036.3|64059.2|64039.2|64045.1|64027.2|460
1754637900000|2025-08-08 07:25:00|64056.2|64036.2|64054.5|64034.5|64060.6|64040.6|64047|64027|431
1754638200000|2025-08-08 07:30:00|64054.6|64034.6|64033.2|64013.2|64055.5|64037.8|64021.2|64001.2|460
1754638500000|2025-08-08 07:35:00|64033.3|64013.3|64004.2|63989.2|64034.7|64016.3|64004.2|63987.5|446
1754638800000|2025-08-08 07:40:00|64004.4|63989.4|64023.9|64008.9|64024.4|64009|63998.9|63981.1|517
1754639100000|2025-08-08 07:45:00|64023.6|64008.6|64041.1|64021.1|64050.9|64030.9|64023.6|64005.5|609
1754639400000|2025-08-08 07:50:00|64041|64021|64027.1|64007.1|64047.5|64030|64020.2|64000.2|539
1754639700000|2025-08-08 07:55:00|64026.9|64006.9|64019.2|64004.2|64033.9|64013.9|64018.7|64000.6|479
1754640000000|2025-08-08 08:00:00|64019.3|64004.3|64020|64000|64027|64009.9|64010.2|63990.9|578
1754640300000|2025-08-08 08:05:00|64019.9|63999.9|64010.6|63990.6|64030.4|64010.4|64006.9|63989.7|488
1754640600000|2025-08-08 08:10:00|64010.5|63990.5|64007.4|63987.4|64014.6|63994.6|64001.5|63981.5|496
1754640900000|2025-08-08 08:15:00|64007.3|63987.3|64024|64004|64025.6|64006.4|64004.3|63987.1|446
1754641200000|2025-08-08 08:20:00|64024.1|64004.1|64038.6|64018.6|64041.6|64021.6|64016.4|63998.4|364
1754641500000|2025-08-08 08:25:00|64038.7|64018.7|64058.6|64038.6|64067.4|64047.5|64038.7|64018.7|454
1754641800000|2025-08-08 08:30:00|64059.2|64039.2|64077.7|64062.7|64085.6|64065.6|64059|64039|543
1754642100000|2025-08-08 08:35:00|64078.1|64063.1|64080.2|64065.2|64092|64073.4|64075.6|64055.6|445
1754642400000|2025-08-08 08:40:00|64083.4|64063.4|64097.3|64077.3|64103.2|64083.2|64079.5|64062.7|452
1754642700000|2025-08-08 08:45:00|64097.2|64077.2|64139.4|64119.4|64140.6|64120.6|64094.2|64074.2|538
1754643000000|2025-08-08 08:50:00|64142.5|64122.5|64134.6|64119.6|64150.4|64130.4|64127|64107|553
1754643300000|2025-08-08 08:55:00|64134.5|64119.5|64143.4|64123.4|64154.7|64139.7|64124.7|64106.3|503
1754643600000|2025-08-08 09:00:00|64143.5|64123.5|64109.6|64089.6|64143.5|64123.5|64107.5|64087.5|553
1754643900000|2025-08-08 09:05:00|64109.5|64089.5|64122.8|64102.8|64130.7|64113.8|64106.9|64088.9|471
1754644200000|2025-08-08 09:10:00|64122.7|64102.7|64137.1|64122.1|64140|64122.2|64117.3|64099.7|466
1754644500000|2025-08-08 09:15:00|64137|64122|64159.1|64144.1|64159.2|64144.2|64135.1|64117.8|560
1754644800000|2025-08-08 09:20:00|64158.9|64143.9|64172.3|64152.3|64172.5|64155.6|64148.5|64130|547
1754645100000|2025-08-08 09:25:00|64171.9|64151.9|64173.1|64153.1|64174.2|64154.2|64153.3|64135.2|545
1754645400000|2025-08-08 09:30:00|64172.9|64152.9|64164|64144|64183.9|64163.9|64151.2|64131.2|557
1754645700000|2025-08-08 09:35:00|64164.2|64144.2|64152.2|64132.2|64164.2|64144.6|64142.3|64124.2|528
1754646000000|2025-08-08 09:40:00|64151.5|64131.5|64139.3|64124.3|64151.5|64133.9|64135|64119.9|494
1754646300000|2025-08-08 09:45:00|64139.5|64124.5|64127.7|64107.7|64142|64124.5|64120.7|64103.1|494
1754646600000|2025-08-08 09:50:00|64127.4|64107.4|64118.3|64098.3|64128.5|64108.7|64109.3|64094.3|451
1754646900000|2025-08-08 09:55:00|64118.4|64098.4|64119.6|64099.6|64132.4|64115.7|64110.2|64092.7|511
1754647200000|2025-08-08 10:00:00|64119.3|64099.3|64108.7|64088.7|64125|64105|64107.5|64087.5|588
1754647500000|2025-08-08 10:05:00|64108.3|64088.3|64087.1|64067.1|64109.1|64089.1|64086.8|64066.8|499
1754647800000|2025-08-08 10:10:00|64087.3|64067.3|64112.7|64092.7|64114.9|64094.9|64087.3|64067.3|449
1754648100000|2025-08-08 10:15:00|64112.8|64092.8|64130.3|64110.3|64134.6|64114.6|64109.7|64089.7|329
1754648400000|2025-08-08 10:20:00|64130.4|64110.4|64149.8|64129.8|64157.4|64137.4|64127.3|64107.3|356
1754648700000|2025-08-08 10:25:00|64149.7|64129.7|64160.4|64140.4|64167|64147|64148|64128|352
1754649000000|2025-08-08 10:30:00|64160.5|64140.5|64161.3|64141.3|64163|64143|64153.1|64133.1|402
1754649300000|2025-08-08 10:35:00|64161.2|64141.2|64174.1|64154.1|64182.9|64162.9|64156.5|64136.5|367
1754649600000|2025-08-08 10:40:00|64174|64154|64176.6|64156.6|64190|64170|64171.5|64153.9|375
1754649900000|2025-08-08 10:45:00|64176.5|64156.5|64173.6|64153.6|64176.9|64157.8|64157.8|64142.8|386
1754650200000|2025-08-08 10:50:00|64173.5|64153.5|64149|64129|64176.6|64157.7|64148.7|64128.7|329
1754650500000|2025-08-08 10:55:00|64148.3|64128.3|64152.7|64132.7|64161.3|64141.3|64143.8|64123.8|413
1754650800000|2025-08-08 11:00:00|64152.6|64132.6|64131|64111|64156|64136|64128.1|64111|495
1754651100000|2025-08-08 11:05:00|64130.9|64110.9|64132|64112|64140.4|64123.6|64126.4|64108|469
1754651400000|2025-08-08 11:10:00|64129.7|64109.7|64116|64096|64129.9|64111.9|64112.9|64094.5|413
1754651700000|2025-08-08 11:15:00|64116.1|64096.1|64091.8|64071.8|64117.7|64097.7|64091.8|64071.8|438
1754652000000|2025-08-08 11:20:00|64091.5|64071.5|64120.9|64100.9|64124|64104|64088.4|64070|445
1754652300000|2025-08-08 11:25:00|64121|64101|64119.7|64099.7|64128.9|64109.1|64110.2|64090.2|410
1754652600000|2025-08-08 11:30:00|64119.6|64099.6|64104.3|64084.3|64122.4|64107.4|64101.1|64081.1|427
1754652900000|2025-08-08 11:35:00|64104.4|64084.4|64092.1|64072.1|64104.4|64084.4|64088.1|64068.1|409
1754653200000|2025-08-08 11:40:00|64092.2|64072.2|64085.1|64070.1|64096.4|64078.5|64078.1|64058.1|378
1754653500000|2025-08-08 11:45:00|64085.2|64070.2|64091.4|64071.4|64097.7|64077.7|64083.3|64065.9|406
1754653800000|2025-08-08 11:50:00|64091.6|64071.6|64109.9|64089.9|64112.2|64092.2|64085|64067.4|439
1754654100000|2025-08-08 11:55:00|64109.7|64089.7|64108.3|64088.3|64119.5|64099.5|64094.6|64074.6|437
1754654400000|2025-08-08 12:00:00|64109.4|64089.4|64086.5|64071.5|64109.4|64091.2|64085|64065|583
1754654700000|2025-08-08 12:05:00|64086.4|64071.4|64081.6|64066.6|64088.9|64073.9|64078.2|64058.8|501
1754655000000|2025-08-08 12:10:00|64081.7|64066.7|64101.9|64081.9|64106.4|64086.4|64076|64061|488
1754655300000|2025-08-08 12:15:00|64100.1|64080.1|64099.2|64084.2|64112|64095.3|64098|64078|529
1754655600000|2025-08-08 12:20:00|64099.3|64084.3|64101|64081|64106.8|64089.2|64082|64065.6|475
1754655900000|2025-08-08 12:25:00|64101.1|64081.1|64074.3|64054.3|64107.1|64087.1|64071.3|64053.5|427
1754656200000|2025-08-08 12:30:00|64074.2|64054.2|64083.4|64063.4|64087.2|64067.2|64052.1|64032.1|653
1754656500000|2025-08-08 12:35:00|64083.5|64063.5|64060|64045|64089.4|64070.9|64057.3|64037.3|531
1754656800000|2025-08-08 12:40:00|64060.2|64045.2|64092.7|64072.7|64097.2|64077.2|64057.5|64039.8|526
1754657100000|2025-08-08 12:45:00|64091.5|64071.5|64086.8|64066.8|64103.7|64085.8|64076.3|64056.3|575
1754657400000|2025-08-08 12:50:00|64087.3|64067.3|64120.9|64100.9|64140.1|64120.1|64085.1|64067.2|686
1754657700000|2025-08-08 12:55:00|64121.1|64101.1|64117.8|64097.8|64129.1|64110.5|64115|64095|627
1754658000000|2025-08-08 13:00:00|64117.7|64097.7|64110.7|64090.7|64119.6|64100|64099.9|64079.9|612
1754658300000|2025-08-08 13:05:00|64110.9|64090.9|64083.3|64063.3|64119.3|64099.3|64077|64059.2|565
1754658600000|2025-08-08 13:10:00|64081.4|64061.4|64060|64045|64083.1|64065.5|64059.7|64044.7|467
1754658900000|2025-08-08 13:15:00|64060.7|64045.7|64059.5|64044.5|64060.7|64045.7|64041.1|64024.7|530
1754659200000|2025-08-08 13:20:00|64059.6|64044.6|64070.7|64050.7|64073.6|64056.4|64050.5|64033.9|542
1754659500000|2025-08-08 13:25:00|64070.6|64050.6|64068.2|64048.2|64078.4|64058.4|64063.2|64045.1|426
1754659800000|2025-08-08 13:30:00|64068.3|64048.3|64063.5|64048.5|64081.6|64066.6|64052.5|64032.5|636
1754660100000|2025-08-08 13:35:00|64063.3|64048.3|64077|64062|64087.4|64067.4|64062.2|64047.2|585
1754660400000|2025-08-08 13:40:00|64077.1|64062.1|64076.9|64061.9|64084|64067.8|64055.4|64037.3|593
1754660700000|2025-08-08 13:45:00|64077.1|64062.1|64068.1|64048.1|64081.9|64064.2|64066.8|64046.8|577
1754661000000|2025-08-08 13:50:00|64068|64048|64074.2|64059.2|64084.4|64064.6|64063.1|64045.7|581
1754661300000|2025-08-08 13:55:00|64074.1|64059.1|64079.5|64059.5|64082.1|64064.1|64058.2|64038.2|641
1754661600000|2025-08-08 14:00:00|64082.3|64062.3|64035.5|64015.5|64092.9|64072.9|64034.6|64014.6|701
1754661900000|2025-08-08 14:05:00|64035.3|64015.3|64029.6|64009.6|64045.6|64025.6|64018.4|63998.4|700
1754662200000|2025-08-08 14:10:00|64029.8|64009.8|64041.1|64021.1|64058.5|64039.4|64019|63999|699
1754662500000|2025-08-08 14:15:00|64040.8|64020.8|64021.9|64001.9|64043.5|64023.5|64018.7|63998.7|602
1754662800000|2025-08-08 14:20:00|64022|64002|64003.7|63983.7|64022.8|64006|64002.4|63982.4|614
1754663100000|2025-08-08 14:25:00|64004|63984|64047.7|64027.7|64055.1|64035.1|64004|63984|559
1754663400000|2025-08-08 14:30:00|64048.3|64028.3|64029.6|64009.6|64048.8|64030.2|64021.2|64004.1|534
1754663700000|2025-08-08 14:35:00|64029.7|64009.7|64052.2|64032.2|64055.3|64035.3|64023.9|64008.9|617
1754664000000|2025-08-08 14:40:00|64052.3|64032.3|64038.7|64023.7|64077.3|64059.7|64038.7|64022.1|546
1754664300000|2025-08-08 14:45:00|64038.6|64023.6|64041|64021|64049.8|64034.8|64015.8|64000.8|527
1754664600000|2025-08-08 14:50:00|64042.5|64022.5|64056.7|64041.7|64059.5|64043.7|64027.3|64007.3|507
1754664900000|2025-08-08 14:55:00|64056.8|64041.8|64037|64022|64061.3|64043.5|64035|64020|617
1754665200000|2025-08-08 15:00:00|64037.1|64022.1|64044.1|64024.1|64047.5|64032|64032.3|64017.2|550
1754665500000|2025-08-08 15:05:00|64043.9|64023.9|64014.9|63999.9|64045.8|64025.8|64014.8|63995.8|430
1754665800000|2025-08-08 15:10:00|64015|64000|64015.5|63995.5|64024.7|64009.7|64010.8|63993.7|448
1754666100000|2025-08-08 15:15:00|64016.7|63996.7|63995.4|63975.4|64019.1|63999.9|63989.5|63969.5|405
1754666400000|2025-08-08 15:20:00|63995.3|63975.3|63987|63967|63995.3|63976.5|63974.1|63959.1|441
1754666700000|2025-08-08 15:25:00|63987.1|63967.1|63995.7|63975.7|64000.6|63981.3|63986.6|63966.6|371
1754667000000|2025-08-08 15:30:00|63995.5|63975.5|63982.6|63962.6|64001.7|63981.7|63982.2|63962.2|463
1754667300000|2025-08-08 15:35:00|63982.7|63962.7|63991.9|63971.9|64010.1|63990.1|63982.2|63962.2|489
1754667600000|2025-08-08 15:40:00|63992.4|63972.4|64015.6|63995.6|64015.7|63995.7|63979.9|63959.9|437
1754667900000|2025-08-08 15:45:00|64012.7|63992.7|64009.5|63989.5|64020.8|64000.8|64003.2|63983.2|419
1754668200000|2025-08-08 15:50:00|64009.7|63989.7|64017.9|63997.9|64026.3|64006.3|63998.7|63978.7|377
1754668500000|2025-08-08 15:55:00|64016.3|63996.3|64020.3|64000.3|64021.3|64006.3|64007.6|63989.5|416
1754668800000|2025-08-08 16:00:00|64019.8|63999.8|64006.4|63986.4|64021.5|64003.6|64002.6|63982.6|332
1754669100000|2025-08-08 16:05:00|64006.3|63986.3|64031|64011|64038.7|64018.7|64004.4|63984.4|372
1754669400000|2025-08-08 16:10:00|64030.9|64010.9|64051.3|64031.3|64060.3|64040.3|64026.2|64006.2|306
1754669700000|2025-08-08 16:15:00|64052.5|64032.5|64061.2|64041.2|64063.4|64043.4|64045.7|64025.7|303
1754670000000|2025-08-08 16:20:00|64061|64041|64061.3|64041.3|64075.6|64055.6|64057.2|64037.2|341
1754670300000|2025-08-08 16:25:00|64061.2|64041.2|64057.4|64037.4|64063.7|64043.7|64050.2|64030.2|299
1754670600000|2025-08-08 16:30:00|64057.7|64037.7|64056.5|64036.5|64061.9|64041.9|64050.8|64030.8|244
1754670900000|2025-08-08 16:35:00|64056.4|64036.4|64050|64030|64061.7|64041.7|64039.3|64019.3|243
1754671200000|2025-08-08 16:40:00|64049.9|64029.9|64038|64018|64050.4|64030.4|64034.8|64014.8|254
1754671500000|2025-08-08 16:45:00|64037.8|64017.8|64043.8|64023.8|64044.5|64024.5|64029|64009|265
1754671800000|2025-08-08 16:50:00|64043.6|64023.6|64049.7|64029.7|64056.1|64036.2|64040.9|64020.9|276
1754672100000|2025-08-08 16:55:00|64049.4|64029.4|64039|64019|64050.8|64030.8|64038.2|64018.2|203
1754672400000|2025-08-08 17:00:00|64041.6|64021.6|64038|64018|64052.2|64032.2|64036.3|64016.3|257
1754672700000|2025-08-08 17:05:00|64038.4|64018.4|64033.2|64013.2|64048.8|64028.8|64033.2|64013.2|169
1754673000000|2025-08-08 17:10:00|64033.3|64013.3|64020|64000|64035|64015|64019.8|63999.8|189
1754673300000|2025-08-08 17:15:00|64020.5|64000.5|64001.5|63981.5|64020.5|64000.5|64001.4|63981.4|251
1754673600000|2025-08-08 17:20:00|64001.6|63981.6|64000.9|63980.9|64008.2|63988.2|63992.6|63972.6|243
1754673900000|2025-08-08 17:25:00|64000.8|63980.8|63989.9|63969.9|64002.5|63982.5|63987.2|63967.2|189
1754674200000|2025-08-08 17:30:00|63990.1|63970.1|63990.6|63970.6|63994.1|63974.1|63986.9|63966.9|167
1754674500000|2025-08-08 17:35:00|63993.4|63973.4|63990.7|63970.7|63993.4|63973.4|63986.4|63966.4|198
1754674800000|2025-08-08 17:40:00|63990.3|63970.3|63984.7|63964.7|63992.8|63972.8|63980.9|63960.9|174
1754675100000|2025-08-08 17:45:00|63984.9|63964.9|63992.4|63972.4|63995|63975|63983.1|63963.1|128
1754675400000|2025-08-08 17:50:00|63992.1|63972.1|64008.5|63988.5|64011.9|63991.9|63991.5|63971.5|133
1754675700000|2025-08-08 17:55:00|64008.1|63988.1|64028.6|64008.6|64029|64009|64002.9|63982.9|308
1754676000000|2025-08-08 18:00:00|64026.7|64006.7|64042.4|64022.4|64048.9|64028.9|64022.4|64002.4|577
1754676300000|2025-08-08 18:05:00|64042.3|64022.3|64024|64004|64044.8|64024.8|64019.3|63999.3|373
1754676600000|2025-08-08 18:10:00|64023.9|64003.9|64017.7|63997.7|64025.6|64005.6|64013.6|63993.6|230
1754676900000|2025-08-08 18:15:00|64017|63997|64006|63986|64017|63997|64005.2|63985.2|256
1754677200000|2025-08-08 18:20:00|64007.7|63987.7|64022.5|64002.5|64028|64008|64007.6|63987.6|279
1754677500000|2025-08-08 18:25:00|64022.4|64002.4|64020.9|64000.9|64025.1|64005.1|64017.7|63997.7|270
1754677800000|2025-08-08 18:30:00|64020.6|64000.6|64038.8|64018.8|64038.8|64018.8|64017.8|63997.8|298
1754678100000|2025-08-08 18:35:00|64042.3|64022.3|64064.9|64044.9|64065|64045|64041.1|64021.1|284
1754678400000|2025-08-08 18:40:00|64065|64045|64046|64026|64067.2|64047.2|64045.8|64025.8|284
1754678700000|2025-08-08 18:45:00|64046.7|64026.7|64087|64067|64087|64067|64045.4|64025.4|255
1754679000000|2025-08-08 18:50:00|64086.9|64066.9|64050.4|64030.4|64088.3|64068.3|64045.8|64025.8|329
1754679300000|2025-08-08 18:55:00|64050.2|64030.2|64044.9|64024.9|64051.9|64031.9|64039.9|64019.9|343
1754679600000|2025-08-08 19:00:00|64045|64025|64073.8|64053.8|64076.7|64056.7|64043.2|64023.2|256
1754679900000|2025-08-08 19:05:00|64073.2|64053.2|64068.7|64048.7|64073.2|64053.2|64059.9|64039.9|145
1754680200000|2025-08-08 19:10:00|64068.9|64048.9|64059.8|64039.8|64070.6|64050.6|64058.9|64038.9|128
1754680500000|2025-08-08 19:15:00|64059|64039|64069.7|64049.7|64069.9|64049.9|64058.9|64038.9|159
1754680800000|2025-08-08 19:20:00|64069.8|64049.8|64096.8|64076.8|64108|64088|64069.8|64049.8|280
1754681100000|2025-08-08 19:25:00|64096.7|64076.7|64123.6|64103.6|64146.7|64126.7|64092.9|64072.9|394
1754681400000|2025-08-08 19:30:00|64123.5|64103.5|64129.6|64109.6|64152.1|64132.1|64117.4|64097.4|363
1754681700000|2025-08-08 19:35:00|64129.4|64109.4|64136.2|64116.2|64145.5|64125.5|64128.6|64108.6|208
1754682000000|2025-08-08 19:40:00|64136.1|64116.1|64130|64110|64136.1|64116.1|64120.2|64100.2|266
1754682300000|2025-08-08 19:45:00|64130.1|64110.1|64132.1|64112.1|64137.7|64117.7|64123.1|64103.1|299
1754682600000|2025-08-08 19:50:00|64132.3|64112.3|64123.6|64103.6|64133.6|64113.6|64111.2|64091.2|282
1754682900000|2025-08-08 19:55:00|64123.8|64103.8|64121|64101|64125.1|64105.1|64113.7|64093.7|316
1754683200000|2025-08-08 20:00:00|64121.1|64101.1|64117.1|64097.1|64125.7|64105.7|64114.8|64094.8|211
1754683500000|2025-08-08 20:05:00|64117.3|64097.3|64129.7|64109.7|64131.7|64111.7|64116.3|64096.3|149
1754683800000|2025-08-08 20:10:00|64129.8|64109.8|64131.5|64111.5|64131.9|64111.9|64124.8|64104.8|122
1754684100000|2025-08-08 20:15:00|64131.2|64111.2|64136.1|64116.1|64146.2|64126.2|64131.1|64111.1|141
1754684400000|2025-08-08 20:20:00|64136.2|64116.2|64119.9|64099.9|64141.9|64121.9|64119.7|64099.7|99
1754684700000|2025-08-08 20:25:00|64119.8|64099.8|64129.2|64109.2|64135.3|64115.3|64115.3|64095.3|178
1754685000000|2025-08-08 20:30:00|64129.4|64109.4|64130.4|64110.4|64132.3|64112.3|64123|64103|189
1754685300000|2025-08-08 20:35:00|64130.3|64110.3|64133.4|64113.4|64143.9|64123.9|64130.3|64110.3|185
1754685600000|2025-08-08 20:40:00|64133.3|64113.3|64127.8|64107.8|64136.6|64116.6|64125.6|64105.6|159
1754685900000|2025-08-08 20:45:00|64127.6|64107.6|64122.3|64096.1|64136.5|64115.1|64118.4|64094.1|272
1754686200000|2025-08-08 20:50:00|64123.6|64094.8|64140.8|64097|64147.7|64110.9|64122.3|64090.3|309
1754686500000|2025-08-08 20:55:00|64140.4|64096.7|64136.4|64086.2|64156.1|64101.9|64134.3|64066.7|216
1754856000000|2025-08-10 20:00:00|64129.4|64043.2|64138.2|64040.5|64138.2|64052|64124.2|64040.5|8
1754856300000|2025-08-10 20:05:00|64129.6|64041.3|64116.5|64043.6|64134.5|64043.6|64115.3|64041.1|53
1754856600000|2025-08-10 20:10:00|64116.4|64043.7|64094|64064|64116.4|64064.1|64093.6|64043.7|15
1754856900000|2025-08-10 20:15:00|64094.1|64064.1|64093.6|64063.6|64117|64064.1|64093.6|64041.7|6
1754857200000|2025-08-10 20:20:00|64117.2|64045.4|64121.5|64044.4|64121.5|64045.4|64117.2|64044.4|7
1754857500000|2025-08-10 20:25:00|64124.7|64043.9|64126.4|64043.6|64126.8|64045.1|64124.7|64043.2|9
1754857800000|2025-08-10 20:30:00|64126.1|64043.7|64126.1|64046.3|64127.3|64046.3|64125.6|64043.2|12
1754858100000|2025-08-10 20:35:00|64126.2|64044.1|64125.9|64044.2|64126.2|64046.3|64125.9|64044.1|6
1754858400000|2025-08-10 20:40:00|64126.2|64046.3|64125.9|64044.2|64126.2|64046.3|64125.5|64042.7|6
1754858700000|2025-08-10 20:45:00|64125.5|64042.7|64126.2|64046.3|64126.2|64046.3|64125.5|64042.7|6
1754859000000|2025-08-10 20:50:00|64126|64046.6|64125.6|64044|64126.1|64047.2|64125|64044|14
1754859300000|2025-08-10 20:55:00|64125.7|64045.8|64126.8|64043.4|64141.1|64045.8|64123.9|64027.1|4
1754859600000|2025-08-10 21:00:00|64116.4|64002.4|64115.8|64011.8|64116.4|64011.8|64111.4|64002.4|4
1754859900000|2025-08-10 21:05:00|64115|64011|64114.5|64010.5|64133.9|64038.1|64111|64007|192
1754860200000|2025-08-10 21:10:00|64115.1|64011.1|64109.1|64034.9|64115.8|64052.3|64071.2|64004.4|152
1754860500000|2025-08-10 21:15:00|64108.6|64035.4|64107.1|64038.6|64110.8|64061.9|64081.8|64032.5|198
1754860800000|2025-08-10 21:20:00|64107|64038.7|64131.3|64039.8|64132|64043.8|64106.7|64038.6|96
1754861100000|2025-08-10 21:25:00|64131.1|64039.9|64121.1|64041|64131.6|64045.4|64121.1|64039.6|104
1754861400000|2025-08-10 21:30:00|64121.9|64040.8|64118|64047.9|64121.9|64050.1|64114.1|64040.8|182
1754861700000|2025-08-10 21:35:00|64117.9|64050.7|64125.8|64048.2|64129.1|64054.1|64117.1|64045.4|154
1754862000000|2025-08-10 21:40:00|64126|64048.3|64125.4|64053.4|64126.7|64053.6|64123.9|64046.6|135
1754862300000|2025-08-10 21:45:00|64125.3|64053.6|64123|64053.9|64125.8|64054.4|64122.9|64053.1|108
1754862600000|2025-08-10 21:50:00|64123.2|64054|64116.1|64055.9|64123.2|64078.6|64096.1|64053.9|32
1754862900000|2025-08-10 21:55:00|64116.2|64055.5|64116|64036.5|64126.2|64055.9|64114.9|64020.1|99
1754863200000|2025-08-10 22:00:00|64117.5|64036.6|64102.3|64072.8|64126.9|64084.1|64095.6|64024.3|374
1754863500000|2025-08-10 22:05:00|64104.1|64072.9|64080.6|64059.3|64106.5|64082.2|64070.5|64045.1|246
1754863800000|2025-08-10 22:10:00|64080.3|64057|64077|64057|64082.5|64062.5|64073.5|64050.7|131
1754864100000|2025-08-10 22:15:00|64077.1|64057.1|64080.5|64060.5|64085.4|64065.4|64076|64056|127
1754864400000|2025-08-10 22:20:00|64080.7|64060.7|64082.8|64062.8|64086.9|64066.9|64080.5|64060.5|117
1754864700000|2025-08-10 22:25:00|64082.7|64062.7|64091.2|64071.2|64092|64072|64082.7|64062.7|111
1754865000000|2025-08-10 22:30:00|64091.1|64071.1|64107.2|64087.2|64107.4|64087.4|64089.9|64069.9|202
1754865300000|2025-08-10 22:35:00|64107.4|64087.4|64104.9|64084.9|64108.4|64088.4|64103.3|64083.3|153
1754865600000|2025-08-10 22:40:00|64105|64085|64105.4|64085.4|64108.5|64088.5|64101.9|64081.9|123
1754865900000|2025-08-10 22:45:00|64104.8|64084.8|64103.6|64083.6|64104.8|64084.8|64100.4|64080.4|86
1754866200000|2025-08-10 22:50:00|64103.5|64083.5|64097|64077|64103.5|64083.5|64096.9|64076.9|112
1754866500000|2025-08-10 22:55:00|64096.9|64076.9|64091.2|64071.2|64099.1|64079.1|64090.8|64070.8|110
1754866800000|2025-08-10 23:00:00|64091.1|64071.1|64094|64074|64099|64079|64085.3|64065.3|178
1754867100000|2025-08-10 23:05:00|64094.1|64074.1|64093.7|64073.7|64102.9|64082.9|64093.1|64073.1|104
1754867400000|2025-08-10 23:10:00|64093.8|64073.8|64085.2|64065.2|64094.8|64074.8|64085.2|64065.2|113
1754867700000|2025-08-10 23:15:00|64085.1|64065.1|64076.1|64056.1|64085.1|64065.1|64074.7|64054.7|133
1754868000000|2025-08-10 23:20:00|64076.2|64056.2|64078.5|64058.5|64081.4|64061.4|64069.4|64049.4|150
1754868300000|2025-08-10 23:25:00|64078.3|64058.3|64081.5|64061.5|64081.6|64061.6|64070.7|64050.7|100
1754868600000|2025-08-10 23:30:00|64081.1|64061.1|64080.1|64060.1|64081.3|64061.3|64076.9|64056.9|115
1754868900000|2025-08-10 23:35:00|64080.2|64060.2|64075.5|64055.5|64080.2|64060.2|64070.4|64050.4|105
1754869200000|2025-08-10 23:40:00|64075.4|64055.4|64078.2|64058.2|64080.5|64060.5|64075.3|64055.3|75
1754869500000|2025-08-10 23:45:00|64078.3|64058.3|64084.8|64064.8|64086|64066|64070.9|64050.9|143
1754869800000|2025-08-10 23:50:00|64084.7|64064.7|64089.6|64069.6|64097.9|64077.9|64084.7|64064.7|134
1754870100000|2025-08-10 23:55:00|64090.2|64070.2|64086.3|64066.3|64092.3|64072.3|64080.7|64060.7|147
1754870400000|2025-08-11 00:00:00|64086.4|64066.4|64098.5|64078.5|64110.5|64090.5|64085.7|64065.7|323
1754870700000|2025-08-11 00:05:00|64099.5|64079.5|64097.3|64077.3|64108.8|64088.8|64095.6|64075.6|231
1754871000000|2025-08-11 00:10:00|64096.8|64076.8|64097.7|64077.7|64100.4|64080.4|64087.7|64067.7|210
1754871300000|2025-08-11 00:15:00|64098|64078|64090.9|64070.9|64102.5|64082.5|64086.1|64066.1|216
1754871600000|2025-08-11 00:20:00|64091|64071|64099|64079|64099.2|64079.2|64081.9|64061.9|192
1754871900000|2025-08-11 00:25:00|64098.9|64078.9|64098.2|64078.2|64106.5|64086.5|64095.8|64075.8|172
1754872200000|2025-08-11 00:30:00|64098.4|64078.4|64111.3|64091.3|64113.1|64093.1|64096.1|64076.1|182
1754872500000|2025-08-11 00:35:00|64111.2|64091.2|64113.7|64093.7|64116|64096|64101.5|64081.5|183
1754872800000|2025-08-11 00:40:00|64116.1|64096.1|64115.1|64095.1|64117.3|64097.3|64111.9|64091.9|137
1754873100000|2025-08-11 00:45:00|64114.9|64094.9|64099.8|64079.8|64117.2|64097.2|64096.1|64076.1|172
1754873400000|2025-08-11 00:50:00|64100|64080|64107.4|64087.4|64109.3|64089.3|64099.8|64079.8|211
1754873700000|2025-08-11 00:55:00|64107.6|64087.6|64087.7|64067.7|64116.3|64096.3|64087.7|64067.7|253
1754874000000|2025-08-11 01:00:00|64088.3|64068.3|64091.3|64071.3|64097.1|64077.1|64081.4|64061.4|240
1754874300000|2025-08-11 01:05:00|64091.2|64071.2|64087.1|64067.1|64093.2|64073.2|64081.6|64061.6|254
1754874600000|2025-08-11 01:10:00|64086.6|64066.6|64084.2|64064.2|64098.3|64078.3|64084.2|64064.2|246
1754874900000|2025-08-11 01:15:00|64086|64066|64081.6|64061.6|64088|64068|64072.7|64052.7|211
1754875200000|2025-08-11 01:20:00|64081.5|64061.5|64070|64050|64082.3|64062.3|64065.8|64045.8|259
1754875500000|2025-08-11 01:25:00|64069.9|64049.9|64068.7|64048.7|64076.9|64056.9|64067.3|64047.3|164
1754875800000|2025-08-11 01:30:00|64068.8|64048.8|64055.9|64035.9|64071.4|64051.4|64055.8|64035.8|196
1754876100000|2025-08-11 01:35:00|64056.1|64036.1|64068.8|64048.8|64069.5|64049.5|64052.3|64032.3|169
1754876400000|2025-08-11 01:40:00|64068.7|64048.7|64055|64035|64070.5|64050.5|64054.6|64034.6|196
1754876700000|2025-08-11 01:45:00|64054.4|64034.4|64042.6|64022.6|64056.8|64036.8|64041.9|64021.9|224
1754877000000|2025-08-11 01:50:00|64042.8|64022.8|64033.7|64013.7|64044.1|64024.1|64031.5|64011.5|211
1754877300000|2025-08-11 01:55:00|64032.9|64012.9|64025.2|64005.2|64045.7|64025.7|64025.2|64005.2|269
1754877600000|2025-08-11 02:00:00|64025|64005|63992.3|63972.3|64025|64005|63991.2|63971.2|264
1754877900000|2025-08-11 02:05:00|63992.4|63972.4|63990.5|63970.5|63996.5|63976.5|63977.7|63957.7|223
1754878200000|2025-08-11 02:10:00|63991.1|63971.1|63990.5|63970.5|63993.9|63973.9|63985.1|63965.1|143
1754878500000|2025-08-11 02:15:00|63990.4|63970.4|63993.9|63973.9|64004.1|63984.1|63989.3|63969.3|200
1754878800000|2025-08-11 02:20:00|63993.5|63973.5|63988.3|63968.3|63993.5|63973.5|63978.3|63958.3|161
1754879100000|2025-08-11 02:25:00|63988.2|63968.2|63983.8|63963.8|63990.2|63970.2|63981|63961|110
1754879400000|2025-08-11 02:30:00|63983.9|63963.9|63991.5|63971.5|63992.2|63972.2|63983.2|63963.2|127
1754879700000|2025-08-11 02:35:00|63992.1|63972.1|63995.4|63975.4|63999.4|63979.4|63980.9|63960.9|184
1754880000000|2025-08-11 02:40:00|63995.3|63975.3|63987.2|63967.2|63995.3|63975.3|63986|63966|151
1754880300000|2025-08-11 02:45:00|63987|63967|63985.3|63965.3|63989|63969|63985|63965|75
1754880600000|2025-08-11 02:50:00|63985.6|63965.6|63979.7|63959.7|63987.2|63967.2|63973.8|63953.8|139
1754880900000|2025-08-11 02:55:00|63979.8|63959.8|63987.6|63967.6|63991.2|63971.2|63977|63957|261
1754881200000|2025-08-11 03:00:00|63987.7|63967.7|63988.9|63968.9|63991.5|63971.5|63986.3|63966.3|151
1754881500000|2025-08-11 03:05:00|63989|63969|63974.4|63954.4|63994.6|63974.6|63972.3|63952.3|162
1754881800000|2025-08-11 03:10:00|63974.5|63954.5|63968.1|63948.1|63980.8|63960.8|63967.6|63947.6|167
1754882100000|2025-08-11 03:15:00|63969|63949|63948.1|63928.1|63969.6|63949.6|63946.8|63926.8|257
1754882400000|2025-08-11 03:20:00|63948.2|63928.2|63945|63925|63956.5|63936.5|63935.8|63915.8|207
1754882700000|2025-08-11 03:25:00|63945.1|63925.1|63957.1|63937.1|63958.9|63938.9|63945.1|63925.1|184
1754883000000|2025-08-11 03:30:00|63956|63936|63969.2|63949.2|63969.2|63949.2|63955.5|63935.5|149
1754883300000|2025-08-11 03:35:00|63969|63949|63957.9|63937.9|63972.4|63952.4|63956.5|63936.5|187
1754883600000|2025-08-11 03:40:00|63958|63938|63953.6|63933.6|63958.9|63938.9|63948.5|63928.5|152
1754883900000|2025-08-11 03:45:00|63953.7|63933.7|63952|63932|63954.3|63934.3|63942.6|63922.6|119
1754884200000|2025-08-11 03:50:00|63951.8|63931.8|63951.4|63931.4|63959.5|63939.5|63951.2|63931.2|150
1754884500000|2025-08-11 03:55:00|63951.3|63931.3|63959.8|63939.8|63959.8|63939.8|63950.2|63930.2|134
1754884800000|2025-08-11 04:00:00|63960|63940|63960.2|63940.2|63960.2|63940.2|63948.5|63928.5|178
1754885100000|2025-08-11 04:05:00|63960.1|63940.1|63944.5|63924.5|63961|63941|63943|63923|141
1754885400000|2025-08-11 04:10:00|63944.6|63924.6|63943.2|63923.2|63947.4|63927.4|63940.1|63920.1|139
1754885700000|2025-08-11 04:15:00|63943.1|63923.1|63943.7|63923.7|63946.1|63926.1|63939.6|63919.6|132
1754886000000|2025-08-11 04:20:00|63943.6|63923.6|63943.7|63923.7|63946.6|63926.6|63937.8|63917.8|145
1754886300000|2025-08-11 04:25:00|63943.8|63923.8|63952.8|63932.8|63953.1|63933.1|63943.5|63923.5|154
1754886600000|2025-08-11 04:30:00|63952.4|63932.4|63953.9|63933.9|63959.5|63939.5|63951.3|63931.3|170
1754886900000|2025-08-11 04:35:00|63954|63934|63953.7|63933.7|63958.4|63938.4|63953.2|63933.2|175
1754887200000|2025-08-11 04:40:00|63954.3|63934.3|63956|63936|63957.2|63937.2|63951.9|63931.9|148
1754887500000|2025-08-11 04:45:00|63956.1|63936.1|63944.1|63924.1|63957.2|63937.2|63943|63923|135
1754887800000|2025-08-11 04:50:00|63944.2|63924.2|63952.7|63932.7|63956.8|63936.8|63943.2|63923.2|162
1754888100000|2025-08-11 04:55:00|63952.5|63932.5|63958.7|63938.7|63964|63944|63951.8|63931.8|149
1754888400000|2025-08-11 05:00:00|63958.5|63938.5|63976.5|63956.5|63980|63960|63958.4|63938.4|209
1754888700000|2025-08-11 05:05:00|63976.2|63956.2|63966.6|63946.6|63976.5|63956.5|63965.3|63945.3|185
1754889000000|2025-08-11 05:10:00|63966.7|63946.7|63965.4|63945.4|63967.4|63947.4|63956.1|63936.1|191
1754889300000|2025-08-11 05:15:00|63965.8|63945.8|63966|63946|63971.9|63951.9|63961.6|63941.6|172
1754889600000|2025-08-11 05:20:00|63965.7|63945.7|63957.4|63937.4|63965.7|63945.7|63955.5|63935.5|151
1754889900000|2025-08-11 05:25:00|63957.5|63937.5|63970|63950|63970.2|63950.2|63957|63937|184
1754890200000|2025-08-11 05:30:00|63969.6|63949.6|63978.7|63958.7|63981.8|63961.8|63969|63949|210
1754890500000|2025-08-11 05:35:00|63978.6|63958.6|63974.9|63954.9|63980.9|63960.9|63974.8|63954.8|150
1754890800000|2025-08-11 05:40:00|63975|63955|63974.5|63954.5|63978.9|63958.9|63966.6|63946.6|176
1754891100000|2025-08-11 05:45:00|63974.3|63954.3|63967.8|63947.8|63975.2|63955.2|63959.8|63939.8|168
1754891400000|2025-08-11 05:50:00|63968|63948|63968.9|63948.9|63972.1|63952.1|63960.4|63940.4|158
1754891700000|2025-08-11 05:55:00|63969.4|63949.4|63969.9|63949.9|63973.8|63953.8|63964.3|63944.3|256
1754892000000|2025-08-11 06:00:00|63968.8|63948.8|63957.7|63937.7|63976|63956|63953.1|63933.1|394
1754892300000|2025-08-11 06:05:00|63957.4|63937.4|63958|63938|63965.7|63945.7|63946.4|63926.4|304
1754892600000|2025-08-11 06:10:00|63958.1|63938.1|63970.3|63950.3|63974.2|63954.2|63956.4|63936.4|269
1754892900000|2025-08-11 06:15:00|63971|63951|63977.2|63957.2|63978.6|63958.6|63969.1|63949.1|320
1754893200000|2025-08-11 06:20:00|63976.5|63956.5|63981|63961|63982.5|63962.5|63968.2|63948.2|354
1754893500000|2025-08-11 06:25:00|63981.1|63961.1|63985.5|63965.5|63987.7|63967.7|63976.2|63956.2|396
1754893800000|2025-08-11 06:30:00|63985.7|63965.7|63981.5|63961.5|63991.2|63971.2|63978.4|63958.4|366
1754894100000|2025-08-11 06:35:00|63981.4|63961.4|63991.1|63971.1|63991.8|63971.8|63975.1|63957.1|374
1754894400000|2025-08-11 06:40:00|63991.3|63971.3|63988.6|63968.6|63991.3|63971.3|63978.9|63958.9|389
1754894700000|2025-08-11 06:45:00|63988.7|63968.7|63991.5|63971.5|63993.9|63973.9|63986.7|63966.7|390
1754895000000|2025-08-11 06:50:00|63991.4|63971.4|63997|63977|64001.4|63981.4|63987.8|63967.8|459
1754895300000|2025-08-11 06:55:00|63997.4|63977.4|63998.7|63978.7|64004.8|63984.8|63992.6|63972.6|513
1754895600000|2025-08-11 07:00:00|63998.8|63978.8|64025|64010|64031|64015.3|63989.5|63969.5|588
1754895900000|2025-08-11 07:05:00|64024.9|64009.9|64029.3|64009.3|64036.2|64018|64019.5|63999.5|416
1754896200000|2025-08-11 07:10:00|64029.2|64009.2|64027.1|64012.1|64042.3|64024|64023.7|64006.6|453
1754896500000|2025-08-11 07:15:00|64027|64012|64016.4|64001.4|64027.1|64012.1|64010.4|63994.3|456
1754896800000|2025-08-11 07:20:00|64016.3|64001.3|64033.9|64018.9|64038.1|64022.9|64016.3|63998.9|354
1754897100000|2025-08-11 07:25:00|64034|64019|64049.4|64034.4|64051.7|64036.4|64029.9|64014.9|326
1754897400000|2025-08-11 07:30:00|64049.3|64034.3|64060.3|64045.3|64069.4|64049.4|64049.1|64034.1|323
1754897700000|2025-08-11 07:35:00|64060.4|64045.4|64071.1|64051.1|64080.7|64061.8|64060.4|64043.6|430
1754898000000|2025-08-11 07:40:00|64070.6|64050.6|64074.3|64054.3|64080.1|64060.1|64060.2|64040.2|459
1754898300000|2025-08-11 07:45:00|64074.1|64054.1|64081.3|64061.3|64088.6|64070.5|64068.8|64052.6|476
1754898600000|2025-08-11 07:50:00|64081.5|64061.5|64092.8|64077.8|64095.5|64078|64079.5|64061.5|441
1754898900000|2025-08-11 07:55:00|64093|64078|64095.9|64075.9|64102.4|64084.7|64080.7|64060.7|591
1754899200000|2025-08-11 08:00:00|64095.7|64075.7|64106.9|64091.9|64111.9|64095|64082.8|64064.7|514
1754899500000|2025-08-11 08:05:00|64107|64092|64074.2|64059.2|64107|64092|64070.5|64055.1|419
1754899800000|2025-08-11 08:10:00|64074.1|64059.1|64070|64050|64087.6|64067.6|64065.2|64047.2|402
1754900100000|2025-08-11 08:15:00|64070.2|64050.2|64069.2|64054.2|64071.1|64054.3|64057.7|64037.7|418
1754900400000|2025-08-11 08:20:00|64069.3|64054.3|64051.7|64031.7|64069.3|64054.3|64048|64028|371
1754900700000|2025-08-11 08:25:00|64051.6|64031.6|64044.1|64024.1|64057.9|64040.1|64043.1|64023.1|503
1754901000000|2025-08-11 08:30:00|64043.7|64023.7|64043.3|64028.3|64054|64034|64028.8|64010.6|418
1754901300000|2025-08-11 08:35:00|64043.2|64028.2|64028.4|64013.4|64045.7|64028.6|64025.4|64009.3|367
1754901600000|2025-08-11 08:40:00|64028.1|64013.1|64035.1|64020.1|64039.5|64022|64016.9|64000.2|277
1754901900000|2025-08-11 08:45:00|64035.2|64020.2|64043.6|64023.6|64046|64030.5|64031.2|64016.2|355
1754902200000|2025-08-11 08:50:00|64043.5|64023.5|64040.8|64020.8|64053.4|64033.5|64029.8|64012.5|344
1754902500000|2025-08-11 08:55:00|64040.9|64020.9|64045.8|64025.8|64054.6|64034.6|64038.4|64018.4|371
1754902800000|2025-08-11 09:00:00|64049.1|64029.1|64041.2|64021.2|64054.3|64034.3|64028.8|64010.5|427
1754903100000|2025-08-11 09:05:00|64041.3|64021.3|64053.8|64038.8|64057.9|64040.2|64036.9|64020.7|301
1754903400000|2025-08-11 09:10:00|64054.2|64039.2|64082.9|64062.9|64084.9|64064.9|64052.2|64033.9|357
1754903700000|2025-08-11 09:15:00|64082.8|64062.8|64092.1|64077.1|64118|64098|64082.8|64062.8|480
1754904000000|2025-08-11 09:20:00|64092|64077|64093.8|64073.8|64095.3|64077|64082.4|64062.4|314
1754904300000|2025-08-11 09:25:00|64093.9|64073.9|64113|64093|64120.9|64104|64091.2|64073.5|459
1754904600000|2025-08-11 09:30:00|64113.1|64093.1|64113.7|64093.7|64125|64105|64106.3|64086.3|389
1754904900000|2025-08-11 09:35:00|64113.6|64093.6|64124.8|64109.8|64133|64118|64110.4|64090.4|393
1754905200000|2025-08-11 09:40:00|64124.7|64109.7|64110.7|64090.7|64125.5|64110.5|64110.4|64090.4|359
1754905500000|2025-08-11 09:45:00|64110.6|64090.6|64103.3|64083.3|64116.3|64098.9|64100.2|64082.7|310
1754905800000|2025-08-11 09:50:00|64103.1|64083.1|64124.5|64109.5|64125.7|64110.7|64103.1|64083.1|268
1754906100000|2025-08-11 09:55:00|64124.4|64109.4|64122.2|64102.2|64136|64119.6|64118.6|64100.8|408
1754906400000|2025-08-11 10:00:00|64122.3|64102.3|64113.4|64093.4|64124.1|64104.1|64111.3|64093|362
1754906700000|2025-08-11 10:05:00|64113.5|64093.5|64107.2|64092.2|64115.7|64100.7|64104.2|64087.6|286
1754907000000|2025-08-11 10:10:00|64107.3|64092.3|64105.9|64085.9|64116.8|64096.8|64103.5|64083.5|284
1754907300000|2025-08-11 10:15:00|64104.2|64084.2|64092.4|64072.4|64106.3|64086.3|64090.8|64070.8|261
1754907600000|2025-08-11 10:20:00|64092.5|64072.5|64092.5|64072.5|64099.3|64079.3|64085.7|64065.7|292
1754907900000|2025-08-11 10:25:00|64092.4|64072.4|64103.3|64083.3|64104.7|64084.7|64091|64071|264
1754908200000|2025-08-11 10:30:00|64103.5|64083.5|64108.9|64093.9|64122.3|64102.3|64099.2|64082|274
1754908500000|2025-08-11 10:35:00|64108.8|64093.8|64098.1|64083.1|64111|64096|64098.1|64083.1|242
1754908800000|2025-08-11 10:40:00|64097.9|64082.9|64102.7|64082.7|64120.9|64105.9|64097.7|64077.7|334
1754909100000|2025-08-11 10:45:00|64102.6|64082.6|64094.4|64074.4|64103.9|64086.5|64090.7|64073.1|309
1754909400000|2025-08-11 10:50:00|64093.9|64073.9|64091.5|64071.5|64096.6|64080.7|64088.9|64071|288
1754909700000|2025-08-11 10:55:00|64091.4|64071.4|64086.3|64071.3|64095.7|64080.7|64082.7|64065.2|382
1754910000000|2025-08-11 11:00:00|64087.3|64072.3|64107.5|64092.5|64107.6|64092.6|64086.6|64068.7|404
1754910300000|2025-08-11 11:05:00|64107.4|64092.4|64110.4|64090.4|64114|64096.1|64103.9|64083.9|318
1754910600000|2025-08-11 11:10:00|64110.5|64090.5|64113.4|64093.4|64122.1|64102.1|64104.1|64084.1|380
1754910900000|2025-08-11 11:15:00|64113.2|64093.2|64119.2|64104.2|64122.4|64107.4|64105.1|64085.1|301
1754911200000|2025-08-11 11:20:00|64119.3|64104.3|64125.3|64110.3|64138.7|64118.7|64112.4|64093.7|475
1754911500000|2025-08-11 11:25:00|64125.2|64110.2|64142.1|64127.1|64166.3|64151.3|64124.5|64109.5|491
1754911800000|2025-08-11 11:30:00|64142.3|64127.3|64155.4|64140.4|64157.6|64140.8|64136.4|64117.4|369
1754912100000|2025-08-11 11:35:00|64155.3|64140.3|64174|64159|64181|64163.3|64153|64138|542
1754912400000|2025-08-11 11:40:00|64174.1|64159.1|64189|64169|64194|64177.6|64162.2|64147.2|523
1754912700000|2025-08-11 11:45:00|64188.9|64168.9|64200.7|64185.7|64208.9|64190.7|64183.1|64163.1|388
1754913000000|2025-08-11 11:50:00|64202.6|64187.6|64203.1|64188.1|64217.3|64201.9|64201.7|64185|343
1754913300000|2025-08-11 11:55:00|64201.6|64186.6|64188.3|64168.3|64201.8|64186.8|64183|64168|489
1754913600000|2025-08-11 12:00:00|64188.4|64168.4|64204|64184|64207.2|64192.2|64174.9|64154.9|429
1754913900000|2025-08-11 12:05:00|64204.2|64184.2|64223.6|64203.6|64224.1|64204.7|64202.6|64183.4|459
1754914200000|2025-08-11 12:10:00|64223.7|64203.7|64244.6|64224.6|64253.4|64238|64213.3|64193.3|477
1754914500000|2025-08-11 12:15:00|64245.1|64225.1|64260.1|64240.1|64268.5|64248.9|64244.8|64224.8|576
1754914800000|2025-08-11 12:20:00|64261.1|64241.1|64223.3|64203.3|64264.9|64244.9|64223.3|64203.3|579
1754915100000|2025-08-11 12:25:00|64223.4|64203.4|64219.9|64199.9|64237.2|64222.2|64217.8|64197.8|519
1754915400000|2025-08-11 12:30:00|64219.3|64199.3|64243.4|64223.4|64243.9|64223.9|64213.7|64193.7|546
1754915700000|2025-08-11 12:35:00|64243.5|64223.5|64257.1|64237.1|64259.9|64242.3|64241.3|64222.8|539
1754916000000|2025-08-11 12:40:00|64256.2|64236.2|64242.2|64222.2|64256.4|64236.4|64238.8|64218.8|480
1754916300000|2025-08-11 12:45:00|64242.1|64222.1|64228.5|64208.5|64244.8|64224.8|64226.5|64206.5|512
1754916600000|2025-08-11 12:50:00|64228.4|64208.4|64234.5|64214.5|64239.1|64222.5|64222.4|64204.7|470
1754916900000|2025-08-11 12:55:00|64234.7|64214.7|64231.4|64216.4|64238.8|64219|64226.2|64209.2|441
1754917200000|2025-08-11 13:00:00|64231.5|64216.5|64245.4|64225.4|64250.5|64230.5|64225.9|64208.9|489
1754917500000|2025-08-11 13:05:00|64245.3|64225.3|64255.4|64235.4|64257.3|64237.3|64238.7|64218.7|415
1754917800000|2025-08-11 13:10:00|64255.5|64235.5|64223|64203|64256.6|64237|64218.3|64202.7|471
1754918100000|2025-08-11 13:15:00|64223.2|64203.2|64223.6|64203.6|64234.6|64217.1|64215.1|64195.1|540
1754918400000|2025-08-11 13:20:00|64223.7|64203.7|64251.2|64236.2|64254.5|64239.5|64223.6|64203.6|526
1754918700000|2025-08-11 13:25:00|64251.3|64236.3|64229.1|64209.1|64251.9|64236.9|64224.6|64204.6|503
1754919000000|2025-08-11 13:30:00|64229|64209|64239.3|64219.3|64244.8|64226.7|64222.8|64202.8|489
1754919300000|2025-08-11 13:35:00|64240.6|64220.6|64241.8|64221.8|64248.3|64231|64226.3|64207.7|474
1754919600000|2025-08-11 13:40:00|64242|64222|64207.3|64187.3|64243.7|64223.7|64199.1|64180.6|604
1754919900000|2025-08-11 13:45:00|64206.9|64186.9|64227.8|64207.8|64228.4|64208.4|64189.6|64172.5|566
1754920200000|2025-08-11 13:50:00|64227.3|64207.3|64235|64215|64235.1|64215.1|64208.8|64191.8|534
1754920500000|2025-08-11 13:55:00|64235.4|64215.4|64237.9|64217.9|64247.4|64228|64230.9|64215.4|633
1754920800000|2025-08-11 14:00:00|64237.3|64217.3|64307.9|64287.9|64315.9|64295.9|64232.6|64212.6|644
1754921100000|2025-08-11 14:05:00|64307.8|64287.8|64309.1|64289.1|64310.9|64293.2|64277.3|64257.3|592
1754921400000|2025-08-11 14:10:00|64309|64289|64306.1|64291.1|64323.7|64305.5|64292.6|64276.2|535
1754921700000|2025-08-11 14:15:00|64306.3|64291.3|64309|64289|64318.4|64302.6|64291.5|64271.5|579
1754922000000|2025-08-11 14:20:00|64309.2|64289.2|64323|64303|64331.2|64311.2|64308.6|64288.6|565
1754922300000|2025-08-11 14:25:00|64323.1|64303.1|64333.5|64313.5|64347.2|64327.2|64317|64297|640
1754922600000|2025-08-11 14:30:00|64333.4|64313.4|64353|64333|64364.5|64344.5|64332.5|64312.5|557
1754922900000|2025-08-11 14:35:00|64354.3|64334.3|64355.8|64335.8|64361|64342.2|64335.8|64315.8|547
1754923200000|2025-08-11 14:40:00|64356|64336|64377.6|64357.6|64382.4|64362.9|64355.2|64335.2|495
1754923500000|2025-08-11 14:45:00|64374.8|64359.8|64386.7|64366.7|64397.8|64381.2|64369.6|64349.6|608
1754923800000|2025-08-11 14:50:00|64386.6|64366.6|64375.4|64355.4|64389.3|64369.3|64366.8|64349.3|579
1754924100000|2025-08-11 14:55:00|64375.3|64355.3|64368.6|64348.6|64385.1|64366.1|64357|64340.7|652
1754924400000|2025-08-11 15:00:00|64368.4|64348.4|64350|64335|64369.2|64349.2|64341.3|64321.3|688
1754924700000|2025-08-11 15:05:00|64350.1|64335.1|64385.2|64370.2|64385.4|64370.4|64349|64333.1|492
1754925000000|2025-08-11 15:10:00|64385.1|64370.1|64384.5|64364.5|64398.5|64381.6|64382.1|64362.1|544
1754925300000|2025-08-11 15:15:00|64384.6|64364.6|64386.1|64366.1|64394.9|64377.8|64383.1|64363.7|487
1754925600000|2025-08-11 15:20:00|64386.3|64366.3|64366.4|64346.4|64388.8|64368.8|64365.9|64345.9|488
1754925900000|2025-08-11 15:25:00|64366.5|64346.5|64321.9|64301.9|64366.6|64346.6|64321.3|64301.3|437
1754926200000|2025-08-11 15:30:00|64327.1|64307.1|64323|64303|64352.2|64332.2|64321.3|64301.3|475
1754926500000|2025-08-11 15:35:00|64323.5|64303.5|64317.7|64297.7|64332.4|64315.6|64317.4|64297.4|420
1754926800000|2025-08-11 15:40:00|64318.9|64298.9|64323.3|64303.3|64339.2|64321.5|64310.1|64290.1|470
1754927100000|2025-08-11 15:45:00|64323.4|64303.4|64317.8|64297.8|64334|64314|64312.9|64295.6|433
1754927400000|2025-08-11 15:50:00|64318.1|64298.1|64313.7|64293.7|64318.2|64299.6|64304.7|64287|413
1754927700000|2025-08-11 15:55:00|64313.5|64293.5|64307.1|64292.1|64321.9|64306.9|64304.1|64289.1|404
1754928000000|2025-08-11 16:00:00|64306.8|64291.8|64306|64286|64312.7|64292.7|64298.4|64278.4|428
1754928300000|2025-08-11 16:05:00|64305.6|64285.6|64299.4|64279.4|64308.1|64288.1|64293.3|64273.3|291
1754928600000|2025-08-11 16:10:00|64299.9|64279.9|64297.4|64277.4|64310.1|64290.1|64289.6|64271.8|369
1754928900000|2025-08-11 16:15:00|64297.3|64277.3|64298.1|64278.1|64303.7|64283.7|64292.5|64272.5|243
1754929200000|2025-08-11 16:20:00|64297.8|64277.8|64289.6|64269.6|64303.7|64283.7|64281.9|64261.9|290
1754929500000|2025-08-11 16:25:00|64289.4|64269.4|64286.8|64266.8|64292.8|64272.8|64285.9|64265.9|236
1754929800000|2025-08-11 16:30:00|64287|64267|64313.3|64293.3|64313.8|64293.8|64286.1|64266.1|375
1754930100000|2025-08-11 16:35:00|64313.5|64293.5|64305.2|64285.2|64314.5|64294.5|64299.5|64279.5|227
1754930400000|2025-08-11 16:40:00|64305|64285|64329.6|64309.6|64335.9|64315.9|64304.9|64284.9|286
1754930700000|2025-08-11 16:45:00|64328.6|64308.6|64321.7|64301.7|64332.6|64312.6|64308.4|64288.4|266
1754931000000|2025-08-11 16:50:00|64321.6|64301.6|64315.3|64295.3|64321.6|64301.6|64299.3|64280.4|235
1754931300000|2025-08-11 16:55:00|64315.4|64295.4|64304.7|64284.7|64324|64304|64304.4|64284.4|261
1754931600000|2025-08-11 17:00:00|64304.8|64284.8|64319|64299|64321.4|64301.4|64301.9|64281.9|355
1754931900000|2025-08-11 17:05:00|64319.1|64299.1|64318.2|64298.2|64325.5|64305.5|64315.1|64295.1|199
1754932200000|2025-08-11 17:10:00|64318.4|64298.4|64331.7|64311.7|64333.7|64313.7|64313.2|64293.2|189
1754932500000|2025-08-11 17:15:00|64331.1|64311.1|64335.2|64315.2|64354|64334|64329.9|64309.9|234
1754932800000|2025-08-11 17:20:00|64335.1|64315.1|64330.2|64310.2|64337.8|64317.8|64322.1|64302.1|168
1754933100000|2025-08-11 17:25:00|64330|64310|64318.8|64298.8|64333.1|64313.1|64317.9|64297.9|210
1754933400000|2025-08-11 17:30:00|64318.6|64298.6|64300.1|64280.1|64319.4|64299.4|64297.5|64277.5|318
1754933700000|2025-08-11 17:35:00|64300.5|64280.5|64302.9|64282.9|64313.3|64293.3|64294.4|64274.4|255
1754934000000|2025-08-11 17:40:00|64303|64283|64298.6|64278.6|64304.9|64284.9|64296|64276|167
1754934300000|2025-08-11 17:45:00|64298.1|64278.1|64291.3|64271.3|64300.5|64280.5|64291.3|64271.3|185
1754934600000|2025-08-11 17:50:00|64289.9|64269.9|64295.8|64275.8|64299.6|64280.4|64288.7|64268.7|227
1754934900000|2025-08-11 17:55:00|64295.6|64275.6|64290.8|64270.8|64299.9|64282.3|64283|64263|251
1754935200000|2025-08-11 18:00:00|64290.7|64270.7|64299.1|64279.1|64299.3|64279.3|64282.1|64262.1|233
1754935500000|2025-08-11 18:05:00|64299|64279|64290|64270|64302|64282|64287.5|64267.5|182
1754935800000|2025-08-11 18:10:00|64291.3|64271.3|64298.9|64278.9|64299.9|64279.9|64291.1|64271.1|147
1754936100000|2025-08-11 18:15:00|64299|64279|64302.3|64282.3|64309.4|64289.4|64297.8|64277.8|197
1754936400000|2025-08-11 18:20:00|64302.1|64282.1|64288.9|64268.9|64303.1|64283.1|64288.7|64268.7|171
1754936700000|2025-08-11 18:25:00|64288.8|64268.8|64272.6|64252.6|64291.3|64271.3|64272.5|64252.5|228
1754937000000|2025-08-11 18:30:00|64272.5|64252.5|64282.3|64262.3|64284|64264|64269.2|64250.8|246
1754937300000|2025-08-11 18:35:00|64280.8|64260.8|64294.8|64274.8|64294.8|64274.8|64277.7|64257.7|278
1754937600000|2025-08-11 18:40:00|64294.7|64274.7|64286.3|64266.3|64295.4|64275.4|64275.4|64255.4|330
1754937900000|2025-08-11 18:45:00|64286.4|64266.4|64283.2|64263.2|64289.4|64269.4|64277.3|64257.3|272
1754938200000|2025-08-11 18:50:00|64283.4|64263.4|64292|64272|64297.5|64277.5|64276.5|64256.5|262
1754938500000|2025-08-11 18:55:00|64291.9|64271.9|64283.6|64263.6|64294|64274|64274.7|64254.7|286
1754938800000|2025-08-11 19:00:00|64283.7|64263.7|64293.2|64273.2|64294.7|64274.7|64280.8|64260.8|208
1754939100000|2025-08-11 19:05:00|64294|64274|64289.9|64269.9|64295.8|64275.8|64289|64269|132
1754939400000|2025-08-11 19:10:00|64290|64270|64291.9|64271.9|64296.1|64276.1|64289.1|64269.1|171
1754939700000|2025-08-11 19:15:00|64291.8|64271.8|64290.8|64270.8|64295.3|64275.3|64289.2|64269.2|178
1754940000000|2025-08-11 19:20:00|64291|64271|64301.4|64281.4|64301.5|64281.5|64290.9|64270.9|161
1754940300000|2025-08-11 19:25:00|64301.5|64281.5|64321.9|64301.9|64331.6|64311.6|64301.2|64281.2|285
1754940600000|2025-08-11 19:30:00|64322.2|64302.2|64331.8|64311.8|64334.4|64314.4|64317.1|64297.1|233
1754940900000|2025-08-11 19:35:00|64331.7|64311.7|64325.2|64305.2|64331.8|64311.8|64319|64299|173
1754941200000|2025-08-11 19:40:00|64325.1|64305.1|64322.5|64302.5|64327.8|64307.8|64320.9|64300.9|195
1754941500000|2025-08-11 19:45:00|64322.7|64302.7|64323|64303|64336|64316|64318.7|64298.7|231
1754941800000|2025-08-11 19:50:00|64322.8|64302.8|64329.9|64309.9|64330|64310|64319.6|64299.6|232
1754942100000|2025-08-11 19:55:00|64333.2|64313.2|64324.5|64304.5|64339.4|64319.4|64323.8|64303.8|275
1754942400000|2025-08-11 20:00:00|64326.9|64306.9|64326.6|64306.6|64327.5|64307.5|64322.7|64302.7|118
1754942700000|2025-08-11 20:05:00|64326.5|64306.5|64316.6|64296.6|64326.6|64306.6|64316.4|64296.4|106
1754943000000|2025-08-11 20:10:00|64315.9|64295.9|64300.3|64280.3|64315.9|64295.9|64299.9|64279.9|92
1754943300000|2025-08-11 20:15:00|64300.4|64280.4|64295.4|64275.4|64302.6|64282.6|64295.3|64275.3|90
1754943600000|2025-08-11 20:20:00|64295.6|64275.6|64278.6|64258.6|64298|64278|64276.9|64256.9|175
1754943900000|2025-08-11 20:25:00|64278.9|64258.9|64260.4|64240.4|64278.9|64258.9|64256.1|64236.1|163
1754944200000|2025-08-11 20:30:00|64261.2|64241.2|64262.4|64242.4|64262.4|64242.4|64257|64237|135
1754944500000|2025-08-11 20:35:00|64262.2|64242.2|64248.5|64228.5|64270|64250|64246.8|64226.8|144
1754944800000|2025-08-11 20:40:00|64248.6|64228.6|64244.9|64224.9|64256.4|64236.4|64244.1|64224.1|130
1754945100000|2025-08-11 20:45:00|64245.9|64225.9|64252.4|64232.4|64259.4|64239.4|64244.7|64224.7|156
1754945400000|2025-08-11 20:50:00|64252.5|64232.5|64246.2|64226.2|64255.4|64235.4|64241.9|64221.9|159
1754945700000|2025-08-11 20:55:00|64247|64225.1|64271|64240.6|64271.4|64245.8|64240.4|64220.4|303
1754946000000|2025-08-11 21:00:00|64293|64233.6|64300.9|64216.7|64317.5|64236.4|64293|64216|23
1754946300000|2025-08-11 21:05:00|64300.8|64220.1|64291.3|64228.3|64300.8|64238|64287.4|64220|76
1754946600000|2025-08-11 21:10:00|64291.2|64227.2|64296.1|64235|64297.9|64236.9|64291.2|64227.2|119
1754946900000|2025-08-11 21:15:00|64296|64234.8|64293.9|64238.6|64300.9|64238.6|64293.8|64234.2|110
1754947200000|2025-08-11 21:20:00|64294.9|64238.5|64291|64237.7|64294.9|64238.6|64290.9|64237.7|56
1754947500000|2025-08-11 21:25:00|64290.9|64237.8|64291|64233.3|64291.1|64237.8|64289.2|64233.2|73
1754947800000|2025-08-11 21:30:00|64290.5|64235.1|64290.1|64236.3|64293.9|64238.2|64287.5|64232.1|167
1754948100000|2025-08-11 21:35:00|64290|64236.4|64287|64239|64291.2|64240.4|64276.4|64234.1|317
1754948400000|2025-08-11 21:40:00|64286.9|64239.1|64283.3|64234.8|64287.3|64240.8|64279.9|64231|267
1754948700000|2025-08-11 21:45:00|64283.5|64235|64286.1|64232.1|64289.8|64235.4|64282.7|64228.3|191
1754949000000|2025-08-11 21:50:00|64285.6|64232.2|64280.4|64228.9|64286.7|64234.1|64277.2|64223.6|168
1754949300000|2025-08-11 21:55:00|64279.8|64229|64272.7|64233.7|64282.5|64233.7|64271.1|64216.6|167
1754949600000|2025-08-11 22:00:00|64271.9|64224.2|64254.2|64233.9|64276.6|64235.1|64248.9|64215.8|254
1754949900000|2025-08-11 22:05:00|64254.7|64234.7|64264.6|64243.1|64265.7|64243.1|64254.7|64233|172
1754950200000|2025-08-11 22:10:00|64264.7|64243|64272.1|64247.1|64279.9|64256.9|64264.7|64242.9|172
1754950500000|2025-08-11 22:15:00|64272|64247.5|64274.1|64249.8|64275.1|64251.3|64268.4|64243.9|182
1754950800000|2025-08-11 22:20:00|64274|64250|64274|64250.5|64279.6|64255.3|64272.1|64247.6|150
1754951100000|2025-08-11 22:25:00|64274.1|64250.4|64276.7|64255.8|64278.7|64256.5|64272.6|64250.3|114
1754951400000|2025-08-11 22:30:00|64277.6|64255.9|64283.4|64261.6|64284.4|64263.8|64276.2|64254.4|178
1754951700000|2025-08-11 22:35:00|64283.5|64261.4|64284.3|64264.3|64289.1|64268.2|64281|64261|155
1754952000000|2025-08-11 22:40:00|64284.5|64264.5|64290.2|64270.2|64291.6|64271.6|64283.9|64263|123
1754952300000|2025-08-11 22:45:00|64290.3|64270.4|64290.5|64270.5|64292.3|64272.2|64289.1|64269|165
1754952600000|2025-08-11 22:50:00|64290.4|64270.4|64284.3|64264.3|64292.1|64272.1|64284.1|64264.1|126
1754952900000|2025-08-11 22:55:00|64284.4|64264.4|64279.4|64259.4|64284.4|64264.4|64279.1|64259.1|104
1754953200000|2025-08-11 23:00:00|64277.3|64257.3|64276.1|64256.1|64280.1|64260.1|64275.8|64255.8|96
1754953500000|2025-08-11 23:05:00|64275.9|64255.9|64269.9|64249.9|64276.7|64256.7|64266.9|64246.9|80
1754953800000|2025-08-11 23:10:00|64270|64250|64270.5|64250.5|64271.8|64251.8|64265.8|64245.8|65
1754954100000|2025-08-11 23:15:00|64270.8|64250.8|64267.5|64247.5|64273.8|64253.8|64267.5|64247.5|60
1754954400000|2025-08-11 23:20:00|64267.2|64247.2|64267.5|64247.5|64269.6|64249.6|64265.6|64245.6|79
1754954700000|2025-08-11 23:25:00|64267.6|64247.6|64262|64242|64268.7|64248.7|64261.5|64241.5|143
1754955000000|2025-08-11 23:30:00|64262.1|64242.1|64261.6|64241.6|64267.7|64247.7|64261.4|64241.4|138
1754955300000|2025-08-11 23:35:00|64261.7|64241.7|64268.4|64248.4|64269.2|64249.2|64261.6|64241.6|106
1754955600000|2025-08-11 23:40:00|64268.8|64248.8|64267.8|64247.8|64272.1|64252.1|64266.7|64246.7|117
1754955900000|2025-08-11 23:45:00|64267.9|64247.9|64265.1|64245.1|64268|64248|64262.3|64242.3|139
1754956200000|2025-08-11 23:50:00|64265.2|64245.2|64260.7|64240.7|64271.1|64251.1|64260.6|64240.6|124
1754956500000|2025-08-11 23:55:00|64260.8|64240.8|64260.9|64240.9|64261.5|64241.5|64253.5|64233.5|153
1754956800000|2025-08-12 00:00:00|64260.6|64240.6|64252.6|64232.6|64268|64248|64242.9|64222.9|356
1754957100000|2025-08-12 00:05:00|64252.4|64232.4|64265.2|64245.2|64268.2|64248.2|64244.4|64224.4|231
1754957400000|2025-08-12 00:10:00|64265|64245|64264|64244|64277.2|64257.2|64263.5|64243.5|227
1754957700000|2025-08-12 00:15:00|64263.5|64243.5|64282.8|64262.8|64285.6|64265.6|64260.3|64240.3|288
1754958000000|2025-08-12 00:20:00|64282.7|64262.7|64270.5|64250.5|64282.9|64262.9|64265.7|64245.7|248
1754958300000|2025-08-12 00:25:00|64270.3|64250.3|64267.5|64247.5|64274.9|64254.9|64261.9|64241.9|281
1754958600000|2025-08-12 00:30:00|64267.7|64247.7|64251|64231|64273|64253|64251|64231|225
1754958900000|2025-08-12 00:35:00|64251.1|64231.1|64249.8|64229.8|64257.8|64237.8|64246.9|64226.9|232
1754959200000|2025-08-12 00:40:00|64249.9|64229.9|64253|64233|64255.8|64235.8|64247.2|64227.2|218
1754959500000|2025-08-12 00:45:00|64252.9|64232.9|64258.1|64238.1|64263.5|64243.5|64247.7|64227.7|238
1754959800000|2025-08-12 00:50:00|64257.9|64237.9|64262.9|64242.9|64264.9|64244.9|64252.4|64232.4|278
1754960100000|2025-08-12 00:55:00|64262.2|64242.2|64261.6|64241.6|64268.1|64248.1|64253.6|64233.6|285
1754960400000|2025-08-12 01:00:00|64261.9|64241.9|64250|64230|64265.4|64245.4|64245.3|64225.3|309
1754960700000|2025-08-12 01:05:00|64250.3|64230.3|64238.8|64218.8|64250.3|64230.3|64236.6|64216.6|255
1754961000000|2025-08-12 01:10:00|64238.7|64218.7|64238.9|64218.9|64241.9|64221.9|64234.8|64214.8|204
1754961300000|2025-08-12 01:15:00|64239|64219|64246.4|64226.4|64254.5|64234.5|64239|64219|216
1754961600000|2025-08-12 01:20:00|64246|64226|64262.8|64242.8|64266.8|64246.8|64241.7|64221.7|226
1754961900000|2025-08-12 01:25:00|64263|64243|64259.7|64239.7|64267.5|64247.5|64258.9|64238.9|213
1754962200000|2025-08-12 01:30:00|64259.6|64239.6|64249.3|64229.3|64259.6|64239.6|64243.6|64223.6|260
1754962500000|2025-08-12 01:35:00|64249.4|64229.4|64220.6|64200.6|64251.5|64231.5|64219.2|64199.2|286
1754962800000|2025-08-12 01:40:00|64219.4|64199.4|64214.7|64194.7|64222.1|64202.1|64207.7|64187.7|227
1754963100000|2025-08-12 01:45:00|64214.9|64194.9|64231.4|64211.4|64234|64214|64213.3|64193.3|196
1754963400000|2025-08-12 01:50:00|64231.3|64211.3|64239.7|64219.7|64246.3|64226.3|64230.1|64210.1|194
1754963700000|2025-08-12 01:55:00|64239.9|64219.9|64241.5|64221.5|64245.4|64225.4|64228.1|64208.1|247
1754964000000|2025-08-12 02:00:00|64241.4|64221.4|64237.5|64217.5|64241.9|64221.9|64233.9|64213.9|162
1754964300000|2025-08-12 02:05:00|64237.4|64217.4|64227.6|64207.6|64237.4|64217.4|64224.8|64204.8|184
1754964600000|2025-08-12 02:10:00|64227.4|64207.4|64240.3|64220.3|64240.5|64220.5|64227.2|64207.2|165
1754964900000|2025-08-12 02:15:00|64240.4|64220.4|64227.2|64207.2|64249.8|64229.8|64226.6|64206.6|215
1754965200000|2025-08-12 02:20:00|64227.1|64207.1|64221.2|64201.2|64227.3|64207.3|64207.6|64187.6|224
1754965500000|2025-08-12 02:25:00|64221.1|64201.1|64226|64206|64229.2|64209.2|64218.3|64198.3|217
1754965800000|2025-08-12 02:30:00|64226.9|64206.9|64221.6|64201.6|64228.9|64208.9|64213.3|64193.3|221
1754966100000|2025-08-12 02:35:00|64221.5|64201.5|64227.9|64207.9|64228.2|64208.2|64216.3|64196.3|146
1754966400000|2025-08-12 02:40:00|64227.8|64207.8|64225.2|64205.2|64228.8|64208.8|64223.4|64203.4|120
1754966700000|2025-08-12 02:45:00|64225.1|64205.1|64226.6|64206.6|64229.5|64209.5|64224.9|64204.9|136
1754967000000|2025-08-12 02:50:00|64226.8|64206.8|64215.3|64195.3|64227.3|64207.3|64213.1|64193.1|183
1754967300000|2025-08-12 02:55:00|64215.5|64195.5|64220.3|64200.3|64227.1|64207.1|64215.5|64195.5|196
1754967600000|2025-08-12 03:00:00|64220.4|64200.4|64223.1|64203.1|64237.5|64217.5|64212.7|64192.7|280
1754967900000|2025-08-12 03:05:00|64223|64203|64214.8|64194.8|64227.8|64207.8|64214.5|64194.5|199
1754968200000|2025-08-12 03:10:00|64216.7|64196.7|64223|64203|64228.2|64208.2|64213.1|64193.1|143
1754968500000|2025-08-12 03:15:00|64222.9|64202.9|64231.6|64211.6|64231.6|64211.6|64222.9|64202.9|146
1754968800000|2025-08-12 03:20:00|64231.7|64211.7|64232.6|64212.6|64234.8|64214.8|64220.5|64200.5|165
1754969100000|2025-08-12 03:25:00|64232.7|64212.7|64232.8|64212.8|64233.4|64213.4|64228.1|64208.1|169
1754969400000|2025-08-12 03:30:00|64233.2|64213.2|64228.9|64208.9|64236.1|64216.1|64228|64208|162
1754969700000|2025-08-12 03:35:00|64228.8|64208.8|64233.1|64213.1|64234.7|64214.7|64227.2|64207.2|135
1754970000000|2025-08-12 03:40:00|64232.9|64212.9|64226.7|64206.7|64237.7|64217.7|64225.2|64205.2|156
1754970300000|2025-08-12 03:45:00|64226.8|64206.8|64230.2|64210.2|64231.7|64211.7|64223|64203|149
1754970600000|2025-08-12 03:50:00|64230.4|64210.4|64235.8|64215.8|64236|64216|64226.8|64206.8|139
1754970900000|2025-08-12 03:55:00|64235.6|64215.6|64233.3|64213.3|64245.3|64225.3|64230.1|64210.1|219
1754971200000|2025-08-12 04:00:00|64233.2|64213.2|64241.9|64221.9|64245.3|64225.3|64233.2|64213.2|167
1754971500000|2025-08-12 04:05:00|64241.8|64221.8|64235.7|64215.7|64248.1|64228.1|64235.6|64215.6|160
1754971800000|2025-08-12 04:10:00|64235.9|64215.9|64240.9|64220.9|64242.5|64222.5|64229.6|64209.6|149
1754972100000|2025-08-12 04:15:00|64240.7|64220.7|64245.4|64225.4|64245.8|64225.8|64240|64220|168
1754972400000|2025-08-12 04:20:00|64245.5|64225.5|64247.7|64227.7|64248|64228|64243.7|64223.7|163
1754972700000|2025-08-12 04:25:00|64247.6|64227.6|64237.5|64217.5|64247.7|64227.7|64236.7|64216.7|166
1754973000000|2025-08-12 04:30:00|64237.4|64217.4|64230.1|64210.1|64259.7|64239.7|64228.1|64208.1|331
1754973300000|2025-08-12 04:35:00|64230|64210|64229.7|64209.7|64232.2|64212.2|64220.8|64200.8|273
1754973600000|2025-08-12 04:40:00|64229.8|64209.8|64221.7|64201.7|64230.3|64210.3|64218.3|64198.3|217
1754973900000|2025-08-12 04:45:00|64221.8|64201.8|64215.3|64195.3|64222.1|64202.1|64212.8|64192.8|185
1754974200000|2025-08-12 04:50:00|64214.8|64194.8|64199.9|64179.9|64217|64197|64197.6|64177.6|205
1754974500000|2025-08-12 04:55:00|64200.4|64180.4|64194.2|64174.2|64202.1|64182.1|64193.2|64173.2|213
1754974800000|2025-08-12 05:00:00|64194.5|64174.5|64201.9|64181.9|64207.3|64187.3|64187|64167|382
1754975100000|2025-08-12 05:05:00|64202|64182|64202.4|64182.4|64212.3|64192.3|64199.3|64179.3|321
1754975400000|2025-08-12 05:10:00|64202.6|64182.6|64200.8|64180.8|64206.3|64186.3|64197.4|64177.4|255
1754975700000|2025-08-12 05:15:00|64200.9|64180.9|64239.2|64219.2|64244.8|64224.8|64200.8|64180.8|356
1754976000000|2025-08-12 05:20:00|64239.1|64219.1|64237.1|64217.1|64239.2|64219.2|64222.2|64202.2|228
1754976300000|2025-08-12 05:25:00|64237.2|64217.2|64242.8|64222.8|64247.9|64227.9|64237.2|64217.2|237
1754976600000|2025-08-12 05:30:00|64242.9|64222.9|64236.6|64216.6|64246.1|64226.1|64231.5|64211.5|259
1754976900000|2025-08-12 05:35:00|64236.5|64216.5|64246|64226|64248.2|64228.2|64235.3|64215.3|246
1754977200000|2025-08-12 05:40:00|64245.9|64225.9|64261.4|64241.4|64261.8|64241.8|64245.7|64225.7|236
1754977500000|2025-08-12 05:45:00|64261.8|64241.8|64254.3|64234.3|64270|64250|64254.3|64234.3|266
1754977800000|2025-08-12 05:50:00|64254.2|64234.2|64255.3|64235.3|64264.1|64244.1|64251.8|64231.8|289
1754978100000|2025-08-12 05:55:00|64255.1|64235.1|64268.6|64248.6|64270.8|64250.8|64253.4|64233.4|338
1754978400000|2025-08-12 06:00:00|64268.4|64248.4|64267.3|64247.3|64270.7|64250.7|64245.5|64225.5|450
1754978700000|2025-08-12 06:05:00|64266.3|64246.3|64269|64249|64269.7|64249.7|64254|64234|435
1754979000000|2025-08-12 06:10:00|64269.7|64249.7|64269.1|64249.1|64271.9|64251.9|64243.1|64223.1|452
1754979300000|2025-08-12 06:15:00|64269.4|64249.4|64276.7|64256.7|64283.6|64263.6|64256.4|64236.4|594
1754979600000|2025-08-12 06:20:00|64276.8|64256.8|64277.7|64257.7|64282.6|64262.6|64259.9|64239.9|532
1754979900000|2025-08-12 06:25:00|64278.6|64258.6|64281.9|64261.9|64291.2|64271.2|64274.7|64254.7|598
1754980200000|2025-08-12 06:30:00|64281.8|64261.8|64277|64257|64291|64271|64268.2|64253.2|632
1754980500000|2025-08-12 06:35:00|64276.9|64256.9|64276.3|64256.3|64287.1|64268.2|64272.5|64252.5|447
1754980800000|2025-08-12 06:40:00|64274.5|64254.5|64254.2|64234.2|64276.9|64257.6|64242.4|64224.6|526
1754981100000|2025-08-12 06:45:00|64254.8|64234.8|64246.6|64231.6|64259.7|64241.4|64245.4|64229.1|423
1754981400000|2025-08-12 06:50:00|64246.7|64231.7|64262.7|64242.7|64266|64249.3|64242.1|64227.1|355
1754981700000|2025-08-12 06:55:00|64262.5|64242.5|64291.2|64276.2|64299.4|64281.1|64262.5|64242.5|459
1754982000000|2025-08-12 07:00:00|64290.4|64275.4|64273.5|64253.5|64300.3|64280.3|64265.3|64247.6|548
1754982300000|2025-08-12 07:05:00|64273.6|64253.6|64269.2|64249.2|64279.5|64259.5|64257.2|64237.9|505
1754982600000|2025-08-12 07:10:00|64270.9|64250.9|64276.9|64256.9|64285.6|64265.6|64259.4|64240.1|462
1754982900000|2025-08-12 07:15:00|64277.1|64257.1|64277.1|64257.1|64288.7|64271.1|64272.8|64256.7|450
1754983200000|2025-08-12 07:20:00|64276.8|64256.8|64265.5|64250.5|64284.2|64265.5|64258.5|64241.4|468
1754983500000|2025-08-12 07:25:00|64265.3|64250.3|64243.9|64228.9|64282.5|64265.3|64243.8|64228.8|543
1754983800000|2025-08-12 07:30:00|64243.8|64228.8|64239|64224|64249.9|64234.9|64212.8|64192.8|553
1754984100000|2025-08-12 07:35:00|64238.8|64223.8|64240.4|64220.4|64252.9|64235.6|64236.9|64218.5|491
1754984400000|2025-08-12 07:40:00|64240.8|64220.8|64231.1|64211.1|64251|64232.5|64228.8|64208.8|404
1754984700000|2025-08-12 07:45:00|64230.1|64210.1|64222|64202|64237.4|64217.4|64216.1|64196.1|435
1754985000000|2025-08-12 07:50:00|64221.9|64201.9|64236.4|64221.4|64236.5|64221.5|64215.9|64195.9|408
1754985300000|2025-08-12 07:55:00|64237.6|64222.6|64233.2|64213.2|64238.7|64222.6|64220.7|64201.6|409
1754985600000|2025-08-12 08:00:00|64230.5|64215.5|64242.2|64227.2|64245.2|64227.4|64230|64213.3|510
1754985900000|2025-08-12 08:05:00|64242.5|64227.5|64255|64235|64256.7|64236.7|64237.7|64218.5|463
1754986200000|2025-08-12 08:10:00|64255.1|64235.1|64247.4|64227.4|64259.8|64241.6|64246.3|64226.3|396
1754986500000|2025-08-12 08:15:00|64247.5|64227.5|64229.4|64214.4|64249.2|64229.2|64222|64202|378
1754986800000|2025-08-12 08:20:00|64229.2|64214.2|64238.4|64218.4|64241.7|64224|64228.2|64212.6|293
1754987100000|2025-08-12 08:25:00|64238.3|64218.3|64231.3|64216.3|64246.5|64226.7|64231.2|64212.1|357
1754987400000|2025-08-12 08:30:00|64231.1|64216.1|64244.2|64224.2|64249.7|64229.7|64230.9|64213.6|346
1754987700000|2025-08-12 08:35:00|64244.1|64224.1|64268.7|64248.7|64271.9|64254.2|64240.6|64224.1|326
1754988000000|2025-08-12 08:40:00|64268.8|64248.8|64260.4|64240.4|64282|64265.1|64259.3|64239.3|379
1754988300000|2025-08-12 08:45:00|64260.5|64240.5|64277.2|64257.2|64280.1|64260.1|64258.7|64238.7|291
1754988600000|2025-08-12 08:50:00|64277.3|64257.3|64272.8|64252.8|64277.3|64257.5|64263.2|64243.2|287
1754988900000|2025-08-12 08:55:00|64272.7|64252.7|64265.7|64245.7|64272.7|64252.7|64256.1|64236.1|274
1754989200000|2025-08-12 09:00:00|64266|64246|64267.8|64247.8|64277.1|64257.1|64247.3|64227.3|434
1754989500000|2025-08-12 09:05:00|64267.9|64247.9|64278.6|64258.6|64285.9|64268.6|64262.8|64244.8|416
1754989800000|2025-08-12 09:10:00|64278.5|64258.5|64271.5|64251.5|64282.1|64262.9|64266.8|64251.5|376
1754990100000|2025-08-12 09:15:00|64272.1|64252.1|64277|64257|64280.5|64262.7|64262.8|64245.7|304
1754990400000|2025-08-12 09:20:00|64276.8|64256.8|64288.8|64273.8|64295.9|64275.9|64276.8|64256.8|389
1754990700000|2025-08-12 09:25:00|64288.6|64273.6|64313.1|64293.1|64313.7|64293.7|64287.3|64270.3|321
1754991000000|2025-08-12 09:30:00|64313.2|64293.2|64309.2|64289.2|64322.1|64306.8|64304.6|64285.8|430
1754991300000|2025-08-12 09:35:00|64309|64289|64313.2|64293.2|64315.8|64298.5|64305.4|64285.4|264
1754991600000|2025-08-12 09:40:00|64313.1|64293.1|64332.8|64312.8|64335.1|64315.1|64309.8|64289.8|358
1754991900000|2025-08-12 09:45:00|64332.6|64312.6|64338.4|64318.4|64339.1|64321.1|64325.5|64308.2|304
1754992200000|2025-08-12 09:50:00|64338.2|64318.2|64321.9|64301.9|64345.5|64325.5|64319.3|64299.3|391
1754992500000|2025-08-12 09:55:00|64321.8|64301.8|64312.4|64292.4|64327.1|64307.1|64304|64284|448
1754992800000|2025-08-12 10:00:00|64312.5|64292.5|64290.4|64270.4|64315.7|64295.7|64290.2|64270.2|445
1754993100000|2025-08-12 10:05:00|64290.6|64270.6|64297.1|64277.1|64302.5|64282.5|64289.2|64269.2|435
1754993400000|2025-08-12 10:10:00|64297.3|64277.3|64285.9|64265.9|64303.7|64283.7|64284.7|64264.7|354
1754993700000|2025-08-12 10:15:00|64285.7|64265.7|64283.7|64263.7|64286|64266|64274.1|64254.1|326
1754994000000|2025-08-12 10:20:00|64284|64264|64284.4|64264.4|64288.1|64268.1|64277.9|64257.9|258
1754994300000|2025-08-12 10:25:00|64284.3|64264.3|64296.4|64276.4|64300.7|64280.7|64280|64260|364
1754994600000|2025-08-12 10:30:00|64295.4|64275.4|64284.7|64264.7|64296.9|64276.9|64281.7|64261.7|306
1754994900000|2025-08-12 10:35:00|64284.6|64264.6|64294.6|64274.6|64300.3|64280.3|64282.3|64262.3|250
1754995200000|2025-08-12 10:40:00|64294.5|64274.5|64297.5|64277.5|64305|64285|64290|64270|305
1754995500000|2025-08-12 10:45:00|64297.7|64277.7|64299.8|64279.8|64301.1|64281.1|64285.5|64265.5|323
1754995800000|2025-08-12 10:50:00|64299.6|64279.6|64289.4|64269.4|64302.2|64282.2|64284.7|64266.5|244
1754996100000|2025-08-12 10:55:00|64289.5|64269.5|64289.3|64269.3|64305.1|64290.1|64288.2|64268.2|305
1754996400000|2025-08-12 11:00:00|64289.5|64269.5|64298.2|64278.2|64304.7|64284.7|64284.9|64264.9|350
1754996700000|2025-08-12 11:05:00|64298.4|64278.4|64297.9|64277.9|64302.1|64282.1|64294.6|64274.6|324
1754997000000|2025-08-12 11:10:00|64298.1|64278.1|64298.2|64278.2|64303.1|64283.1|64289.9|64269.9|346
1754997300000|2025-08-12 11:15:00|64298.1|64278.1|64302.7|64282.7|64303.7|64286.4|64292.5|64272.5|324
1754997600000|2025-08-12 11:20:00|64302.6|64282.6|64307.8|64287.8|64311.8|64292.5|64301.2|64282.5|342
1754997900000|2025-08-12 11:25:00|64307.9|64287.9|64314.2|64294.2|64331.7|64311.7|64306.7|64286.7|327
1754998200000|2025-08-12 11:30:00|64314.4|64294.4|64326.5|64311.5|64330.6|64313.5|64310.5|64292.4|391
1754998500000|2025-08-12 11:35:00|64326.4|64311.4|64317.7|64297.7|64332.2|64317.2|64317.7|64297.7|365
1754998800000|2025-08-12 11:40:00|64317.6|64297.6|64332.3|64312.3|64334.9|64318.4|64314|64297.5|332
1754999100000|2025-08-12 11:45:00|64332.5|64312.5|64346.3|64326.3|64354.6|64334.6|64329.9|64309.9|290
1754999400000|2025-08-12 11:50:00|64344.5|64324.5|64329|64309|64354.9|64337.4|64328.6|64308.6|390
1754999700000|2025-08-12 11:55:00|64329.4|64309.4|64319.4|64299.4|64329.7|64310|64310.3|64290.3|557
1755000000000|2025-08-12 12:00:00|64319.8|64299.8|64293.3|64273.3|64320.4|64300.8|64287.6|64267.6|616
1755000300000|2025-08-12 12:05:00|64292.6|64272.6|64315.4|64295.4|64318.6|64298.6|64292.6|64272.6|510
1755000600000|2025-08-12 12:10:00|64315.2|64295.2|64311.9|64291.9|64323.2|64303.2|64304.4|64284.4|527
1755000900000|2025-08-12 12:15:00|64312|64292|64330.9|64310.9|64330.9|64310.9|64306.7|64286.7|454
1755001200000|2025-08-12 12:20:00|64331.2|64311.2|64316.5|64296.5|64340.8|64320.8|64315.1|64295.1|591
1755001500000|2025-08-12 12:25:00|64317.9|64297.9|64352.6|64288.4|64352.6|64320.6|64315.3|64288.4|500
1755001800000|2025-08-12 12:30:00|64353.5|64286.2|64127.2|64107.2|64353.5|64290.2|64078.8|64039.1|1109
1755002100000|2025-08-12 12:35:00|64127|64107|64086.1|64066.1|64209.8|64189.8|64085.9|64065.9|1036
1755002400000|2025-08-12 12:40:00|64090.4|64070.4|64080.9|64060.9|64106.9|64086.9|64039.8|64019.8|1031
1755002700000|2025-08-12 12:45:00|64075.7|64055.7|64061.5|64041.5|64112.4|64092.4|64061.5|64041.5|939
1755003000000|2025-08-12 12:50:00|64059.6|64039.6|64113|64093|64163.2|64143.2|64055.2|64035.2|921
1755003300000|2025-08-12 12:55:00|64110.5|64090.5|64112.9|64092.9|64154.1|64135.6|64101.9|64081.9|874
1755003600000|2025-08-12 13:00:00|64115.6|64095.6|64163.2|64143.2|64169.9|64149.9|64114.8|64094.8|883
1755003900000|2025-08-12 13:05:00|64163.8|64143.8|64170.9|64150.9|64223.5|64203.5|64163.8|64143.8|919
1755004200000|2025-08-12 13:10:00|64170.3|64150.3|64168.1|64148.1|64188.8|64168.8|64155.2|64135.2|909
1755004500000|2025-08-12 13:15:00|64168.3|64148.3|64167.4|64147.4|64168.9|64148.9|64116.2|64096.2|836
1755004800000|2025-08-12 13:20:00|64166.7|64146.7|64208.4|64188.4|64219.3|64199.3|64163.2|64143.2|845
1755005100000|2025-08-12 13:25:00|64211.8|64191.8|64220.4|64200.4|64230.8|64210.8|64208.9|64188.9|795
1755005400000|2025-08-12 13:30:00|64221|64201|64195.9|64175.9|64248.4|64229.9|64188.1|64168.1|869
1755005700000|2025-08-12 13:35:00|64196.5|64176.5|64195.1|64175.1|64220.5|64203.3|64188.9|64168.9|690
1755006000000|2025-08-12 13:40:00|64195.6|64175.6|64016.1|63996.1|64214.3|64194.3|64012.1|63991.6|818
1755006300000|2025-08-12 13:45:00|64025.2|64005.2|64065.9|64045.9|64113.8|64093.8|63973.4|63951.6|1021
1755006600000|2025-08-12 13:50:00|64066.1|64046.1|64087.1|64067.1|64125.4|64105.4|64066.1|64046.1|969
1755006900000|2025-08-12 13:55:00|64086.2|64066.2|64057.3|64037.3|64090.3|64071.3|64043.5|64026.6|905
1755007200000|2025-08-12 14:00:00|64057.4|64037.4|64027.5|64007.5|64057.4|64037.4|64010|63990|884
1755007500000|2025-08-12 14:05:00|64027.8|64007.8|64053|64033|64060.4|64040.4|64013.1|63993.1|825
1755007800000|2025-08-12 14:10:00|64052.7|64032.7|64083.3|64063.3|64090.5|64070.5|64041.6|64021.6|757
1755008100000|2025-08-12 14:15:00|64082.9|64062.9|64082.7|64062.7|64114.6|64094.6|64079|64059|686
1755008400000|2025-08-12 14:20:00|64082.5|64062.5|64049.3|64029.3|64091.3|64071.3|64044.4|64024.4|701
1755008700000|2025-08-12 14:25:00|64050.4|64030.4|64050.9|64030.9|64061.7|64041.7|64043.3|64023.3|646
1755009000000|2025-08-12 14:30:00|64051|64031|64014.6|63994.6|64067.2|64050.5|64014.6|63994.6|740
1755009300000|2025-08-12 14:35:00|64015|63995|64016|63996|64032.1|64013.8|64009.1|63989.3|698
1755009600000|2025-08-12 14:40:00|64015.7|63995.7|64014.1|63994.1|64029.7|64009.7|64004.7|63984.7|693
1755009900000|2025-08-12 14:45:00|64014.2|63994.2|64015.1|63995.1|64034|64014|63995.1|63975.1|711
1755010200000|2025-08-12 14:50:00|64015.4|63995.4|64033.2|64013.2|64037.3|64017.3|64000|63980|680
1755010500000|2025-08-12 14:55:00|64033.8|64013.8|64018.7|64003.7|64033.8|64013.8|63995.8|63978.9|729
1755010800000|2025-08-12 15:00:00|64019.3|64004.3|63986.1|63966.1|64030.7|64010.7|63983.3|63963.3|651
1755011100000|2025-08-12 15:05:00|63985.9|63965.9|63975|63955|63985.9|63965.9|63964.6|63944.6|581
1755011400000|2025-08-12 15:10:00|63974.9|63954.9|63982.8|63962.8|63985.9|63965.9|63968.2|63948.2|543
1755011700000|2025-08-12 15:15:00|63982.9|63962.9|63982.2|63962.2|63987.6|63967.6|63970|63952.7|607
1755012000000|2025-08-12 15:20:00|63982|63962|63935.5|63920.5|63982|63962|63934.6|63918.4|500
1755012300000|2025-08-12 15:25:00|63934.6|63919.6|63871.4|63851.4|63942.4|63922.4|63852.9|63832.9|703
1755012600000|2025-08-12 15:30:00|63871.1|63851.1|63918.7|63898.7|63927.5|63907.5|63844.6|63824.6|796
1755012900000|2025-08-12 15:35:00|63918.2|63898.2|63858.5|63838.5|63918.2|63898.2|63857.4|63837.4|619
1755013200000|2025-08-12 15:40:00|63858|63838|63819.4|63799.4|63858|63838|63806.7|63786.7|635
1755013500000|2025-08-12 15:45:00|63819.6|63799.6|63872.6|63852.6|63872.6|63852.6|63819.4|63799.4|575
1755013800000|2025-08-12 15:50:00|63873.3|63853.3|63893|63873|63900.1|63880.1|63848.5|63828.5|654
1755014100000|2025-08-12 15:55:00|63893.6|63873.6|63946.7|63926.7|63953.1|63933.1|63890.3|63870.3|644
1755014400000|2025-08-12 16:00:00|63946.4|63926.4|63961.1|63941.1|63961.2|63941.2|63934.2|63914.2|610
1755014700000|2025-08-12 16:05:00|63961.4|63941.4|63970|63950|63980|63960|63954.7|63934.7|466
1755015000000|2025-08-12 16:10:00|63969.9|63949.9|63962.5|63942.5|63974.5|63954.5|63958.6|63938.6|375
1755015300000|2025-08-12 16:15:00|63962.3|63942.3|63948|63928|63971.6|63951.6|63941.9|63921.9|394
1755015600000|2025-08-12 16:20:00|63948.2|63928.2|63914.6|63894.6|63953.8|63933.8|63913.8|63893.8|473
1755015900000|2025-08-12 16:25:00|63914.2|63894.2|63902.9|63882.9|63926.8|63906.8|63897.2|63877.2|494
1755016200000|2025-08-12 16:30:00|63901.4|63881.4|63887.1|63867.1|63913.4|63893.4|63886.7|63866.7|453
1755016500000|2025-08-12 16:35:00|63887.2|63867.2|63883.2|63863.2|63907.5|63887.5|63881|63861|372
1755016800000|2025-08-12 16:40:00|63882.9|63862.9|63913.8|63893.8|63914.1|63894.1|63875|63855|401
1755017100000|2025-08-12 16:45:00|63913.7|63893.7|63882.8|63862.8|63925.2|63907.2|63876.7|63858.9|462
1755017400000|2025-08-12 16:50:00|63882.1|63862.1|63884.8|63864.8|63890.1|63870.1|63868.7|63848.7|445
1755017700000|2025-08-12 16:55:00|63884.9|63864.9|63901.6|63881.6|63902.9|63882.9|63882.2|63862.2|373
1755018000000|2025-08-12 17:00:00|63901.7|63881.7|63935.5|63915.5|63940.5|63920.5|63899.9|63879.9|488
1755018300000|2025-08-12 17:05:00|63935.3|63915.3|63926.9|63906.9|63944.2|63924.2|63919.5|63899.5|378
1755018600000|2025-08-12 17:10:00|63927.1|63907.1|63923.3|63903.3|63937.6|63917.6|63923|63903|356
1755018900000|2025-08-12 17:15:00|63923.4|63903.4|63928.5|63908.5|63928.6|63908.6|63913.8|63893.8|342
1755019200000|2025-08-12 17:20:00|63928.7|63908.7|63918.9|63898.9|63950.2|63930.2|63909.8|63889.8|458
1755019500000|2025-08-12 17:25:00|63919.1|63899.1|63913.3|63893.3|63924.4|63904.4|63913.3|63893.3|370
1755019800000|2025-08-12 17:30:00|63912.1|63892.1|63922.3|63902.3|63925.3|63905.3|63901.5|63881.5|383
1755020100000|2025-08-12 17:35:00|63922.4|63902.4|63927.4|63907.4|63935.9|63915.9|63918.9|63898.9|244
1755020400000|2025-08-12 17:40:00|63927.6|63907.6|63910.8|63890.8|63927.6|63907.6|63907.6|63887.6|173
1755020700000|2025-08-12 17:45:00|63910.9|63890.9|63913.1|63893.1|63917.7|63897.7|63898|63878|217
1755021000000|2025-08-12 17:50:00|63913.2|63893.2|63921|63901|63923.7|63903.7|63909.9|63889.9|238
1755021300000|2025-08-12 17:55:00|63920.8|63900.8|63942.3|63922.3|63947|63927|63917.4|63897.4|322
1755021600000|2025-08-12 18:00:00|63940.2|63920.2|63920.6|63900.6|63959.1|63939.1|63920.5|63900.5|434
1755021900000|2025-08-12 18:05:00|63920.4|63900.4|63923.1|63903.1|63927.3|63907.3|63909.2|63889.2|255
1755022200000|2025-08-12 18:10:00|63923.3|63903.3|63938.9|63918.9|63943.1|63923.1|63920.3|63900.3|240
1755022500000|2025-08-12 18:15:00|63938.7|63918.7|63959.1|63939.1|63959.1|63939.1|63929.2|63909.2|271
1755022800000|2025-08-12 18:20:00|63961.1|63941.1|63963.1|63943.1|63967.4|63947.4|63956.5|63936.5|266
1755023100000|2025-08-12 18:25:00|63963|63943|63972.4|63952.4|63978.1|63958.1|63958|63938|273
1755023400000|2025-08-12 18:30:00|63973.6|63953.6|63963.9|63943.9|63984|63964|63963.9|63943.9|287
1755023700000|2025-08-12 18:35:00|63964|63944|63976.5|63956.5|63980.6|63960.6|63962.9|63942.9|244
1755024000000|2025-08-12 18:40:00|63975.9|63955.9|63977.7|63957.7|63987.1|63967.1|63971.3|63951.3|222
1755024300000|2025-08-12 18:45:00|63978.2|63958.2|63970.1|63950.1|63980|63960|63969.6|63949.6|199
1755024600000|2025-08-12 18:50:00|63970.2|63950.2|63963.9|63943.9|63981.5|63961.5|63963.1|63943.1|252
1755024900000|2025-08-12 18:55:00|63964.1|63944.1|63962.3|63942.3|63973.7|63953.7|63958.6|63938.6|318
1755025200000|2025-08-12 19:00:00|63962.7|63942.7|63959.3|63939.3|63973.2|63953.2|63956.1|63936.1|271
1755025500000|2025-08-12 19:05:00|63960|63940|63979.8|63959.8|63980.2|63961.2|63960|63940|226
1755025800000|2025-08-12 19:10:00|63980.9|63960.9|63971.8|63951.8|63985.7|63965.7|63970.5|63950.5|237
1755026100000|2025-08-12 19:15:00|63971.5|63951.5|63958.1|63938.1|63974.2|63954.2|63953.8|63933.8|197
1755026400000|2025-08-12 19:20:00|63958.2|63938.2|63954.8|63934.8|63966.7|63946.7|63954|63934|215
1755026700000|2025-08-12 19:25:00|63954.5|63934.5|63939.2|63919.2|63962|63942|63939|63919|249
1755027000000|2025-08-12 19:30:00|63939.4|63919.4|63941.5|63921.5|63941.7|63921.7|63934.1|63914.1|219
1755027300000|2025-08-12 19:35:00|63941.3|63921.3|63930.5|63910.5|63941.3|63921.3|63924.5|63904.5|196
1755027600000|2025-08-12 19:40:00|63930.6|63910.6|63935.9|63915.9|63944.1|63924.1|63930.6|63910.6|189
1755027900000|2025-08-12 19:45:00|63936|63916|63937.5|63917.5|63938.8|63918.8|63929.9|63909.9|159
1755028200000|2025-08-12 19:50:00|63937.6|63917.6|63938.1|63918.1|63939.1|63919.1|63933.6|63913.6|190
1755028500000|2025-08-12 19:55:00|63939.7|63919.7|63929.5|63909.5|63948.5|63928.5|63928.5|63908.5|234
1755028800000|2025-08-12 20:00:00|63929.8|63909.8|63937.4|63917.4|63939.4|63919.4|63927.5|63907.5|188
1755029100000|2025-08-12 20:05:00|63937.8|63917.8|63931.2|63911.2|63941.2|63921.2|63930.5|63910.5|104
1755029400000|2025-08-12 20:10:00|63931.4|63911.4|63924.5|63904.5|63932|63912|63922|63902|97
1755029700000|2025-08-12 20:15:00|63924.6|63904.6|63924.4|63904.4|63930.2|63910.2|63921.1|63901.1|115
1755030000000|2025-08-12 20:20:00|63924.5|63904.5|63925.3|63905.3|63925.5|63905.5|63921.6|63901.6|49
1755030300000|2025-08-12 20:25:00|63925.7|63905.7|63928.6|63908.6|63931.4|63911.4|63920.3|63900.3|105
1755030600000|2025-08-12 20:30:00|63928.5|63908.5|63931.3|63911.3|63931.4|63911.4|63924|63904|104
1755030900000|2025-08-12 20:35:00|63931.5|63911.5|63932.7|63912.7|63936|63916|63930.5|63910.5|98
1755031200000|2025-08-12 20:40:00|63933.4|63913.4|63924.9|63904.9|63936.8|63916.8|63924.3|63904.3|88
1755031500000|2025-08-12 20:45:00|63925.6|63905.6|63922.1|63902.1|63927.7|63907.7|63916.6|63896.6|123
1755031800000|2025-08-12 20:50:00|63923.1|63903.1|63939.1|63919.1|63944.1|63924.1|63923.1|63903.1|162
1755032100000|2025-08-12 20:55:00|63939.2|63919.2|63935.6|63903.6|63946.2|63926.2|63934.9|63903.3|266
1755032400000|2025-08-12 21:00:00|63946.3|63881.7|63957.7|63869.9|63964.4|63881.7|63946.3|63861.8|25
1755032700000|2025-08-12 21:05:00|63955.2|63856.2|63961.1|63915.5|63973.1|63915.5|63947.7|63853.9|184
1755033000000|2025-08-12 21:10:00|63961.7|63914.3|63940.5|63906.7|63961.7|63919.7|63938.9|63897.3|166
1755033300000|2025-08-12 21:15:00|63940.7|63906|63940.3|63901|63943.6|63906|63939.4|63899.9|113
1755033600000|2025-08-12 21:20:00|63940.4|63900.9|63939.4|63902.9|63943.3|63903.4|63939.3|63900.5|69
1755033900000|2025-08-12 21:25:00|63939.7|63903|63959.8|63909.8|63960|63914.1|63937.6|63902|133
1755034200000|2025-08-12 21:30:00|63960.2|63910.6|63959.4|63909.9|63960.7|63911.7|63956.6|63909.3|91
1755034500000|2025-08-12 21:35:00|63959.5|63910|63956.4|63917.7|63959.8|63918.1|63950.3|63909.9|179
1755034800000|2025-08-12 21:40:00|63955.6|63918.1|63970.8|63926.1|63974|63930.2|63951.5|63916.3|358
1755035100000|2025-08-12 21:45:00|63970.5|63926.3|63962.6|63923.1|63972.4|63928.1|63961.9|63922.2|206
1755035400000|2025-08-12 21:50:00|63962.5|63923.2|63952.9|63906.2|63962.9|63923.2|63948.3|63898.6|223
1755035700000|2025-08-12 21:55:00|63952.6|63905.5|63934.6|63912.7|63952.6|63913.7|63934.6|63896.6|205
1755036000000|2025-08-12 22:00:00|63934.5|63908.5|63925.2|63905|63945.7|63911.9|63924.7|63892.7|315
1755036300000|2025-08-12 22:05:00|63925.6|63905.6|63929.9|63907.7|63933.7|63909.7|63925.6|63903.7|200
1755036600000|2025-08-12 22:10:00|63929.7|63909.7|63932.1|63912.1|63936.3|63912.8|63927.8|63907.8|95
1755036900000|2025-08-12 22:15:00|63931.6|63911.6|63923.4|63903.4|63931.6|63911.6|63919.9|63899.9|117
1755037200000|2025-08-12 22:20:00|63923.2|63903.2|63923.9|63903.9|63927.8|63907.8|63922.9|63902.7|105
1755037500000|2025-08-12 22:25:00|63923.8|63903.8|63921.4|63900.2|63928.1|63908.1|63921.1|63900.1|70
1755037800000|2025-08-12 22:30:00|63921.3|63900.3|63926.1|63906.1|63926.1|63906.1|63916.4|63896.4|117
1755038100000|2025-08-12 22:35:00|63926.3|63906.3|63920.7|63900.7|63929.4|63909.4|63920.5|63900.5|94
1755038400000|2025-08-12 22:40:00|63920.6|63900.6|63926.4|63906.4|63926.6|63906.6|63920.6|63900.6|84
1755038700000|2025-08-12 22:45:00|63926.3|63906.3|63920.8|63900.8|63927|63907|63920.2|63900.2|88
1755039000000|2025-08-12 22:50:00|63920.7|63900.7|63923.3|63903.3|63923.8|63903.8|63920.6|63900.6|74
1755039300000|2025-08-12 22:55:00|63923.4|63903.4|63921|63901|63932.4|63912.4|63920.3|63900.3|168
1755039600000|2025-08-12 23:00:00|63920.8|63900.8|63916.9|63896.9|63923.9|63903.9|63915.7|63895.7|142
1755039900000|2025-08-12 23:05:00|63917|63897|63915.8|63895.8|63920.3|63900.3|63915|63895|102
1755040200000|2025-08-12 23:10:00|63915.7|63895.7|63917.9|63897.9|63921.3|63901.3|63915.7|63895.7|127
1755040500000|2025-08-12 23:15:00|63918.4|63898.4|63916.9|63896.9|63922.2|63902.2|63916.5|63896.5|80
1755040800000|2025-08-12 23:20:00|63917.3|63897.3|63915.9|63895.9|63919.6|63899.6|63915.5|63895.5|66
1755041100000|2025-08-12 23:25:00|63915.6|63895.6|63918.7|63898.7|63921|63901|63914.7|63894.7|89
1755041400000|2025-08-12 23:30:00|63918.5|63898.5|63927.1|63907.1|63927.2|63907.2|63918.3|63898.3|104
1755041700000|2025-08-12 23:35:00|63927|63907|63923.1|63903.1|63928.1|63908.1|63923.1|63903.1|76
1755042000000|2025-08-12 23:40:00|63922.9|63902.9|63908|63888|63926.3|63906.3|63907.3|63887.3|117
1755042300000|2025-08-12 23:45:00|63907.9|63887.9|63920.8|63900.8|63921.2|63901.2|63907.8|63887.8|161
1755042600000|2025-08-12 23:50:00|63921|63901|63920|63900|63921|63901|63917.4|63897.4|119
1755042900000|2025-08-12 23:55:00|63919.9|63899.9|63915.5|63895.5|63921.8|63901.8|63915.5|63895.5|150
1755043200000|2025-08-13 00:00:00|63915.6|63895.6|63906.8|63886.8|63921.6|63901.6|63904.5|63884.5|296
1755043500000|2025-08-13 00:05:00|63906.5|63886.5|63938.7|63918.7|63939.5|63919.5|63905.2|63885.2|274
1755043800000|2025-08-13 00:10:00|63939.2|63919.2|63942.7|63922.7|63943.6|63923.6|63934.7|63914.7|215
1755044100000|2025-08-13 00:15:00|63942.8|63922.8|63941.9|63921.9|63946|63926|63936.8|63916.8|178
1755044400000|2025-08-13 00:20:00|63941.8|63921.8|63943.6|63923.6|63952.2|63932.2|63937.5|63917.5|220
1755044700000|2025-08-13 00:25:00|63943.5|63923.5|63945.5|63925.5|63945.6|63925.6|63939.1|63919.1|196
1755045000000|2025-08-13 00:30:00|63945.3|63925.3|63934.6|63914.6|63949|63929|63934.5|63914.5|189
1755045300000|2025-08-13 00:35:00|63936.5|63916.5|63939.9|63919.9|63941|63921|63934.2|63914.2|154
1755045600000|2025-08-13 00:40:00|63938.8|63918.8|63928.3|63908.3|63940.2|63920.2|63928.2|63908.2|169
1755045900000|2025-08-13 00:45:00|63928.2|63908.2|63921.3|63901.3|63928.3|63908.3|63919.6|63899.6|151
1755046200000|2025-08-13 00:50:00|63921.1|63901.1|63905.6|63885.6|63926.4|63906.4|63897.4|63877.4|279
1755046500000|2025-08-13 00:55:00|63904.8|63884.8|63903|63883|63917.7|63897.7|63899.3|63879.3|257
1755046800000|2025-08-13 01:00:00|63902.9|63882.9|63884.4|63864.4|63904.1|63884.1|63879.5|63859.5|236
1755047100000|2025-08-13 01:05:00|63884.3|63864.3|63883.6|63863.6|63891.5|63871.5|63874.2|63854.2|238
1755047400000|2025-08-13 01:10:00|63883.5|63863.5|63876.1|63856.1|63883.6|63863.6|63867.2|63847.2|224
1755047700000|2025-08-13 01:15:00|63876.8|63856.8|63889.6|63869.6|63893.3|63873.3|63872.7|63852.7|281
1755048000000|2025-08-13 01:20:00|63889.5|63869.5|63905.7|63885.7|63915.2|63895.2|63884.7|63864.7|251
1755048300000|2025-08-13 01:25:00|63905.6|63885.6|63919.9|63899.9|63920.4|63900.4|63905|63885|235
1755048600000|2025-08-13 01:30:00|63920.3|63900.3|63907.2|63887.2|63922.8|63902.8|63895.8|63875.8|296
1755048900000|2025-08-13 01:35:00|63907.1|63887.1|63909.3|63889.3|63914.9|63894.9|63902.8|63882.8|229
1755049200000|2025-08-13 01:40:00|63909.5|63889.5|63892.9|63872.9|63915.8|63895.8|63889.9|63869.9|267
1755049500000|2025-08-13 01:45:00|63892.8|63872.8|63914|63894|63915.6|63895.6|63890.5|63870.5|277
1755049800000|2025-08-13 01:50:00|63913.6|63893.6|63912.9|63892.9|63915.1|63895.1|63907.4|63887.4|222
1755050100000|2025-08-13 01:55:00|63913|63893|63917.2|63897.2|63921.7|63901.7|63908.8|63888.8|270
1755050400000|2025-08-13 02:00:00|63918|63898|63920.1|63900.1|63921.4|63901.4|63912.4|63892.4|213
1755050700000|2025-08-13 02:05:00|63920.2|63900.2|63947.8|63927.8|63949.2|63929.2|63917|63897|244
1755051000000|2025-08-13 02:10:00|63947.7|63927.7|63941.1|63921.1|63953.5|63933.5|63938.1|63918.1|199
1755051300000|2025-08-13 02:15:00|63940.9|63920.9|63933.3|63913.3|63942.4|63922.4|63925.7|63905.7|214
1755051600000|2025-08-13 02:20:00|63933.2|63913.2|63914.8|63894.8|63934.8|63914.8|63912.1|63892.1|221
1755051900000|2025-08-13 02:25:00|63914.9|63894.9|63911.2|63891.2|63915.6|63895.6|63896.5|63876.5|193
1755052200000|2025-08-13 02:30:00|63911.8|63891.8|63901|63881|63912|63892|63898.6|63878.6|162
1755052500000|2025-08-13 02:35:00|63900.9|63880.9|63879.3|63859.3|63901.7|63881.7|63878.2|63858.2|194
1755052800000|2025-08-13 02:40:00|63879.4|63859.4|63893.2|63873.2|63894.5|63874.5|63873.7|63853.7|236
1755053100000|2025-08-13 02:45:00|63891.6|63871.6|63894.1|63874.1|63896.7|63876.7|63889.8|63869.8|111
1755053400000|2025-08-13 02:50:00|63894.2|63874.2|63871.3|63851.3|63894.2|63874.2|63871.2|63851.2|194
1755053700000|2025-08-13 02:55:00|63871.2|63851.2|63892|63872|63892.9|63872.9|63870|63850|307
1755054000000|2025-08-13 03:00:00|63893.2|63873.2|63890.7|63870.7|63904.1|63884.1|63888.4|63868.4|264
1755054300000|2025-08-13 03:05:00|63890.8|63870.8|63884.1|63864.1|63890.8|63870.8|63883|63863|174
1755054600000|2025-08-13 03:10:00|63884.2|63864.2|63877.7|63857.7|63884.2|63864.2|63874.6|63854.6|97
1755054900000|2025-08-13 03:15:00|63877.3|63857.3|63888.2|63868.2|63888.8|63868.8|63874.9|63854.9|163
1755055200000|2025-08-13 03:20:00|63887.9|63867.9|63893.2|63873.2|63895|63875|63886.5|63866.5|161
1755055500000|2025-08-13 03:25:00|63892.7|63872.7|63887|63867|63893.7|63873.7|63882.7|63862.7|147
1755055800000|2025-08-13 03:30:00|63887.1|63867.1|63879.3|63859.3|63888.1|63868.1|63877.7|63857.7|160
1755056100000|2025-08-13 03:35:00|63879.7|63859.7|63869.6|63849.6|63885.3|63865.3|63869.2|63849.2|190
1755056400000|2025-08-13 03:40:00|63870.8|63850.8|63867|63847|63874.3|63854.3|63865.5|63845.5|180
1755056700000|2025-08-13 03:45:00|63866.9|63846.9|63870.5|63850.5|63871.1|63851.1|63860.6|63840.6|153
1755057000000|2025-08-13 03:50:00|63870.7|63850.7|63865.8|63845.8|63874.7|63854.7|63865.3|63845.3|178
1755057300000|2025-08-13 03:55:00|63865.7|63845.7|63881.2|63861.2|63881.9|63861.9|63863.5|63843.5|198
1755057600000|2025-08-13 04:00:00|63881.3|63861.3|63878.5|63858.5|63891.4|63871.4|63878.5|63858.5|193
1755057900000|2025-08-13 04:05:00|63878.3|63858.3|63888.9|63868.9|63889.4|63869.4|63877.9|63857.9|150
1755058200000|2025-08-13 04:10:00|63888.8|63868.8|63876.4|63856.4|63889.5|63869.5|63873.1|63853.1|187
1755058500000|2025-08-13 04:15:00|63875.9|63855.9|63879.1|63859.1|63879.7|63859.7|63871.6|63851.6|185
1755058800000|2025-08-13 04:20:00|63879.2|63859.2|63882.8|63862.8|63883.6|63863.6|63878.5|63858.5|83
1755059100000|2025-08-13 04:25:00|63882.7|63862.7|63885.8|63865.8|63889.1|63869.1|63882.5|63862.5|95
1755059400000|2025-08-13 04:30:00|63885.7|63865.7|63885.7|63865.7|63893.1|63873.1|63881|63861|162
1755059700000|2025-08-13 04:35:00|63885.8|63865.8|63886.1|63866.1|63887|63867|63881.8|63861.8|101
1755060000000|2025-08-13 04:40:00|63886.2|63866.2|63884.8|63864.8|63887.1|63867.1|63877.1|63857.1|102
1755060300000|2025-08-13 04:45:00|63885|63865|63874.8|63854.8|63888|63868|63874.4|63854.4|109
1755060600000|2025-08-13 04:50:00|63875|63855|63875.3|63855.3|63877.6|63857.6|63869.3|63849.3|147
1755060900000|2025-08-13 04:55:00|63875.2|63855.2|63880.1|63860.1|63885.5|63865.5|63875.2|63855.2|198
1755061200000|2025-08-13 05:00:00|63879.8|63859.8|63875.2|63855.2|63880.8|63860.8|63875|63855|178
1755061500000|2025-08-13 05:05:00|63874.8|63854.8|63877.5|63857.5|63880.5|63860.5|63873.8|63853.8|192
1755061800000|2025-08-13 05:10:00|63877.2|63857.2|63882.8|63862.8|63885|63865|63875.5|63855.5|173
1755062100000|2025-08-13 05:15:00|63882.7|63862.7|63884.9|63864.9|63889.7|63869.7|63882.3|63862.3|166
1755062400000|2025-08-13 05:20:00|63884.6|63864.6|63884.8|63864.8|63885.8|63865.8|63878.5|63858.5|169
1755062700000|2025-08-13 05:25:00|63885|63865|63893.2|63873.2|63893.5|63873.5|63883.8|63863.8|175
1755063000000|2025-08-13 05:30:00|63893.4|63873.4|63913.2|63893.2|63913.7|63893.7|63893.3|63873.3|219
1755063300000|2025-08-13 05:35:00|63913.1|63893.1|63912.9|63892.9|63920.5|63900.5|63910.2|63890.2|225
1755063600000|2025-08-13 05:40:00|63912.8|63892.8|63908|63888|63915.4|63895.4|63905.1|63885.1|225
1755063900000|2025-08-13 05:45:00|63908.1|63888.1|63909.7|63889.7|63913.3|63893.3|63902.7|63882.7|205
1755064200000|2025-08-13 05:50:00|63910|63890|63912.5|63892.5|63917.3|63897.3|63907.6|63887.6|300
1755064500000|2025-08-13 05:55:00|63912.6|63892.6|63907.3|63887.3|63918.2|63898.2|63907.3|63887.3|296
1755064800000|2025-08-13 06:00:00|63906.2|63886.2|63877.3|63857.3|63909|63889|63874.8|63854.8|328
1755065100000|2025-08-13 06:05:00|63877.2|63857.2|63889.4|63869.4|63895|63875|63864.5|63844.5|434
1755065400000|2025-08-13 06:10:00|63889.1|63869.1|63891|63871|63903.9|63883.9|63885.4|63865.4|355
1755065700000|2025-08-13 06:15:00|63890.6|63870.6|63888.1|63868.1|63895.5|63876.4|63879.4|63859.6|386
1755066000000|2025-08-13 06:20:00|63888|63868|63869.8|63849.8|63888.7|63868.7|63859.7|63839.7|366
1755066300000|2025-08-13 06:25:00|63869.9|63849.9|63879.7|63859.7|63882|63862|63849.9|63829.9|484
1755066600000|2025-08-13 06:30:00|63879.8|63859.8|63868.4|63848.4|63884.5|63865.7|63861.9|63841.9|502
1755066900000|2025-08-13 06:35:00|63868.3|63848.3|63842.5|63822.5|63869.7|63849.7|63838.3|63819.9|527
1755067200000|2025-08-13 06:40:00|63842.4|63822.4|63849.1|63829.1|63849.8|63831.7|63826.1|63811|518
1755067500000|2025-08-13 06:45:00|63848.5|63828.5|63831.1|63811.1|63851.2|63836.2|63817.2|63799.6|478
1755067800000|2025-08-13 06:50:00|63831|63811|63820.2|63805.2|63831.2|63812.5|63809.4|63794.4|472
1755068100000|2025-08-13 06:55:00|63822.5|63802.5|63832.2|63812.2|63832.3|63812.3|63804|63786.6|576
1755068400000|2025-08-13 07:00:00|63833.3|63813.3|63821.7|63801.7|63834|63814.6|63813.2|63797.3|544
1755068700000|2025-08-13 07:05:00|63818.9|63798.9|63788.6|63768.6|63820.6|63801.9|63784|63764|533
1755069000000|2025-08-13 07:10:00|63788.9|63768.9|63737|63717|63800.3|63782.2|63732.6|63712.6|666
1755069300000|2025-08-13 07:15:00|63737.1|63717.1|63754.9|63734.9|63758.9|63738.9|63734.1|63714.1|601
1755069600000|2025-08-13 07:20:00|63754.8|63734.8|63736.1|63716.1|63760.9|63740.9|63735.4|63715.4|455
1755069900000|2025-08-13 07:25:00|63735.7|63715.7|63752.9|63732.9|63753.5|63735.1|63733|63713|498
1755070200000|2025-08-13 07:30:00|63752.8|63732.8|63748.1|63728.1|63756.8|63736.8|63737.8|63717.8|492
1755070500000|2025-08-13 07:35:00|63748.8|63728.8|63723.4|63703.4|63757|63737|63721.1|63701.1|495
1755070800000|2025-08-13 07:40:00|63723.2|63703.2|63756.8|63741.8|63757.5|63742.1|63723|63703|451
1755071100000|2025-08-13 07:45:00|63756.9|63741.9|63752.1|63732.1|63758.4|63742.1|63742.4|63722.4|446
1755071400000|2025-08-13 07:50:00|63752.2|63732.2|63749.1|63734.1|63752.6|63735.5|63733.3|63713.3|464
1755071700000|2025-08-13 07:55:00|63750.1|63735.1|63743.5|63728.5|63753.6|63738|63735.1|63715.1|451
1755072000000|2025-08-13 08:00:00|63746.3|63731.3|63732.1|63712.1|63750.7|63735.7|63731.7|63711.7|479
1755072300000|2025-08-13 08:05:00|63732.5|63712.5|63723.3|63708.3|63746.7|63726.7|63721.5|63703.6|474
1755072600000|2025-08-13 08:10:00|63723.6|63708.6|63722.1|63702.1|63731.3|63712.3|63716.2|63696.2|477
1755072900000|2025-08-13 08:15:00|63721.9|63701.9|63694.3|63674.3|63724.9|63704.9|63689.2|63669.2|549
1755073200000|2025-08-13 08:20:00|63692.7|63672.7|63693|63673|63695.8|63675.8|63675.2|63657.9|578
1755073500000|2025-08-13 08:25:00|63692.8|63672.8|63696.3|63681.3|63700.2|63683.1|63682.5|63662.9|472
1755073800000|2025-08-13 08:30:00|63698.3|63678.3|63691.8|63671.8|63707.8|63690.6|63683.5|63663.5|460
1755074100000|2025-08-13 08:35:00|63691.9|63671.9|63713.5|63693.5|63725.8|63705.8|63690.6|63670.6|443
1755074400000|2025-08-13 08:40:00|63713.4|63693.4|63709.4|63689.4|63715.8|63700.8|63705|63686.5|385
1755074700000|2025-08-13 08:45:00|63708.8|63688.8|63697.9|63677.9|63708.8|63688.8|63689.8|63669.8|468
1755075000000|2025-08-13 08:50:00|63697.5|63677.5|63707.5|63692.5|63715.2|63698|63689.9|63669.9|441
1755075300000|2025-08-13 08:55:00|63707.1|63692.1|63711.7|63696.7|63715.9|63700.7|63701.6|63684.9|433
1755075600000|2025-08-13 09:00:00|63711.8|63696.8|63685.9|63670.9|63714.3|63696.8|63684.5|63669.5|423
1755075900000|2025-08-13 09:05:00|63685.8|63670.8|63694.2|63679.2|63701.1|63684.9|63684.6|63669.6|393
1755076200000|2025-08-13 09:10:00|63694.1|63679.1|63683.4|63668.4|63699.2|63682.7|63675.8|63660.8|395
1755076500000|2025-08-13 09:15:00|63683.2|63668.2|63661.8|63646.8|63684.6|63668.6|63659.8|63644.8|401
1755076800000|2025-08-13 09:20:00|63661.9|63646.9|63645.3|63625.3|63662.1|63647.1|63642.7|63624.9|464
1755077100000|2025-08-13 09:25:00|63646.8|63626.8|63641.8|63621.8|63646.8|63626.9|63628.9|63611.4|445
1755077400000|2025-08-13 09:30:00|63642.4|63622.4|63637.8|63622.8|63649.3|63629.3|63628.6|63608.9|424
1755077700000|2025-08-13 09:35:00|63638|63623|63648.2|63628.2|63649.4|63634|63637.3|63620.6|391
1755078000000|2025-08-13 09:40:00|63648.3|63628.3|63640.5|63625.5|63654.7|63636.5|63629.8|63614.8|355
1755078300000|2025-08-13 09:45:00|63640.7|63625.7|63645.3|63630.3|63655|63635|63640.7|63624|378
1755078600000|2025-08-13 09:50:00|63645.2|63630.2|63628.6|63613.6|63652.3|63634.2|63627.1|63612.1|391
1755078900000|2025-08-13 09:55:00|63631.1|63611.1|63632.2|63617.2|63634.3|63617.5|63626.1|63609.5|355
1755079200000|2025-08-13 10:00:00|63632.5|63617.5|63649.9|63634.9|63653.8|63635.1|63631.5|63614|506
1755079500000|2025-08-13 10:05:00|63650|63635|63659.6|63639.6|63660.8|63644.1|63642.2|63627.2|468
1755079800000|2025-08-13 10:10:00|63658.2|63643.2|63638|63618|63660.2|63643.2|63636.8|63616.8|371
1755080100000|2025-08-13 10:15:00|63638.1|63618.1|63642.8|63627.8|63649.9|63633.2|63625.9|63607.9|419
1755080400000|2025-08-13 10:20:00|63643|63628|63663.6|63648.6|63664.4|63649.4|63641.6|63624.4|272
1755080700000|2025-08-13 10:25:00|63663.9|63648.9|63671.7|63656.7|63678.2|63663.2|63663.9|63648.9|362
1755081000000|2025-08-13 10:30:00|63671.8|63656.8|63679.6|63659.6|63681.2|63661.2|63662.5|63642.5|415
1755081300000|2025-08-13 10:35:00|63679.8|63659.8|63694.2|63679.2|63701.2|63682.6|63673.1|63653.1|445
1755081600000|2025-08-13 10:40:00|63694.1|63679.1|63694.3|63674.3|63703.3|63683.4|63687.9|63667.9|475
1755081900000|2025-08-13 10:45:00|63694.6|63674.6|63684.2|63664.2|63695.1|63675.1|63682.1|63664.2|558
1755082200000|2025-08-13 10:50:00|63684|63664|63681.2|63661.2|63693.2|63673.2|63681.2|63661.2|403
1755082500000|2025-08-13 10:55:00|63681.3|63661.3|63703.2|63683.2|63703.4|63686.9|63680.2|63660.2|349
1755082800000|2025-08-13 11:00:00|63703.4|63683.4|63709.7|63689.7|63715.2|63696.8|63703.4|63683.4|425
1755083100000|2025-08-13 11:05:00|63709.9|63689.9|63726.8|63711.8|63728.4|63712.3|63704|63684|368
1755083400000|2025-08-13 11:10:00|63727.1|63712.1|63734|63719|63740.2|63722.6|63723|63706.3|419
1755083700000|2025-08-13 11:15:00|63734.1|63719.1|63745.4|63730.4|63745.4|63730.4|63727.1|63708.6|357
1755084000000|2025-08-13 11:20:00|63745.2|63730.2|63729.6|63709.6|63747.6|63732.6|63725.3|63705.3|442
1755084300000|2025-08-13 11:25:00|63729.5|63709.5|63726.4|63706.4|63736.5|63716.5|63724.8|63704.8|361
1755084600000|2025-08-13 11:30:00|63726.3|63706.3|63731.9|63711.9|63737.6|63717.6|63722.4|63702.4|475
1755084900000|2025-08-13 11:35:00|63731.8|63711.8|63732.5|63717.5|63740.6|63723.1|63724|63704|426
1755085200000|2025-08-13 11:40:00|63732.4|63717.4|63717.7|63697.7|63735.5|63719.2|63704.3|63684.3|485
1755085500000|2025-08-13 11:45:00|63717.5|63697.5|63707.8|63687.8|63722.2|63702.2|63701.9|63681.9|346
1755085800000|2025-08-13 11:50:00|63708.3|63688.3|63703.3|63683.3|63712.6|63693.3|63695.9|63675.9|386
1755086100000|2025-08-13 11:55:00|63703.2|63683.2|63689.6|63669.6|63704|63684|63689.5|63669.5|397
1755086400000|2025-08-13 12:00:00|63689.8|63669.8|63713.9|63698.9|63719.9|63699.9|63687.5|63667.5|545
1755086700000|2025-08-13 12:05:00|63715.9|63695.9|63732.3|63712.3|63734|63714|63705.5|63685.5|446
1755087000000|2025-08-13 12:10:00|63733|63713|63706.7|63686.7|63733.5|63713.5|63701.8|63685.3|433
1755087300000|2025-08-13 12:15:00|63706.6|63686.6|63704.5|63689.5|63711.5|63694|63698.6|63679.1|428
1755087600000|2025-08-13 12:20:00|63701.7|63686.7|63689.6|63674.6|63701.7|63686.7|63673.1|63658.1|455
1755087900000|2025-08-13 12:25:00|63688|63673|63711.9|63696.9|63718.2|63701.6|63685.5|63670.5|491
1755088200000|2025-08-13 12:30:00|63711.8|63696.8|63735|63715|63742.5|63724.7|63706.7|63686.7|557
1755088500000|2025-08-13 12:35:00|63735.1|63715.1|63750.9|63730.9|63751.6|63731.7|63710.5|63690.5|500
1755088800000|2025-08-13 12:40:00|63751.1|63731.1|63763.4|63743.4|63771.7|63754.3|63746.9|63729.8|574
1755089100000|2025-08-13 12:45:00|63763.3|63743.3|63779.6|63759.6|63793.8|63776.4|63754.5|63739.5|512
1755089400000|2025-08-13 12:50:00|63780.3|63760.3|63796.1|63776.1|63806.4|63788.9|63780|63760|486
1755089700000|2025-08-13 12:55:00|63796.4|63776.4|63798.6|63778.6|63800.3|63781.4|63783.3|63763.3|484
1755090000000|2025-08-13 13:00:00|63798.2|63778.2|63819.8|63799.8|63830.7|63810.7|63784.9|63765.1|580
1755090300000|2025-08-13 13:05:00|63816.3|63796.3|63806.6|63786.6|63817.8|63797.8|63804.4|63785.4|484
1755090600000|2025-08-13 13:10:00|63806.7|63786.7|63814.4|63794.4|63824.1|63804.1|63805.8|63785.8|515
1755090900000|2025-08-13 13:15:00|63814.3|63794.3|63813.5|63793.5|63823.6|63807.6|63805.2|63788.7|487
1755091200000|2025-08-13 13:20:00|63813.6|63793.6|63790.3|63770.3|63817|63799.1|63789.4|63769.4|539
1755091500000|2025-08-13 13:25:00|63790.1|63770.1|63780|63765|63797.9|63777.9|63771.3|63752.7|493
1755091800000|2025-08-13 13:30:00|63776.9|63761.9|63785.8|63765.8|63790.9|63770.9|63761.9|63746.8|540
1755092100000|2025-08-13 13:35:00|63785.9|63765.9|63794.7|63779.7|63794.9|63779.9|63773.8|63753.8|549
1755092400000|2025-08-13 13:40:00|63795.3|63780.3|63767.8|63752.8|63800|63785|63763.8|63746.3|493
1755092700000|2025-08-13 13:45:00|63767.7|63752.7|63781.3|63761.3|63792.8|63776.2|63762.2|63747.2|525
1755093000000|2025-08-13 13:50:00|63781.2|63761.2|63760.5|63745.5|63787.9|63767.9|63753.5|63733.5|557
1755093300000|2025-08-13 13:55:00|63761.1|63746.1|63766.9|63746.9|63786.9|63770.8|63755.1|63738.1|696
1755093600000|2025-08-13 14:00:00|63768.2|63748.2|63757.1|63737.1|63772.7|63752.7|63738|63720.1|611
1755093900000|2025-08-13 14:05:00|63757.5|63737.5|63748.5|63733.5|63776.8|63758|63742.7|63727.6|623
1755094200000|2025-08-13 14:10:00|63747.7|63732.7|63743.8|63728.8|63762.7|63742.7|63727.4|63709.6|585
1755094500000|2025-08-13 14:15:00|63743.7|63728.7|63723.9|63708.9|63745.5|63728.7|63722.1|63702.1|536
1755094800000|2025-08-13 14:20:00|63724|63709|63707.5|63687.5|63724.1|63709.1|63691.2|63671.2|572
1755095100000|2025-08-13 14:25:00|63707.4|63687.4|63678.5|63658.5|63710.6|63690.6|63674.4|63654.4|531
1755095400000|2025-08-13 14:30:00|63678.6|63658.6|63674|63654|63688.7|63668.7|63662.9|63644.1|569
1755095700000|2025-08-13 14:35:00|63673.9|63653.9|63679.3|63659.3|63688.2|63668.2|63663.4|63646.6|524
1755096000000|2025-08-13 14:40:00|63679.7|63659.7|63685.2|63665.2|63694.1|63679.1|63663.2|63645.2|470
1755096300000|2025-08-13 14:45:00|63684.8|63664.8|63705.2|63685.2|63731.9|63713.4|63684.5|63664.5|585
1755096600000|2025-08-13 14:50:00|63705.3|63685.3|63700.9|63680.9|63717.2|63698.1|63690.4|63670.4|620
1755096900000|2025-08-13 14:55:00|63701.1|63681.1|63679.2|63664.2|63705.4|63685.4|63677.6|63660.2|745
1755097200000|2025-08-13 15:00:00|63679.6|63664.6|63714.9|63694.9|63715.4|63695.4|63679.6|63661.8|642
1755097500000|2025-08-13 15:05:00|63715|63695|63712.8|63692.8|63723.9|63703.9|63689|63670.2|608
1755097800000|2025-08-13 15:10:00|63712.9|63692.9|63726.5|63706.5|63728.5|63708.5|63705.2|63685.2|536
1755098100000|2025-08-13 15:15:00|63725.9|63705.9|63721.1|63701.1|63738.5|63718.5|63709.1|63691.8|576
1755098400000|2025-08-13 15:20:00|63721|63701|63707|63687|63721.2|63703.6|63705.5|63686.9|572
1755098700000|2025-08-13 15:25:00|63706.8|63686.8|63700.5|63680.5|63710.4|63691.9|63687.4|63671.6|544
1755099000000|2025-08-13 15:30:00|63699.5|63679.5|63668.8|63648.8|63700.3|63680.3|63668.6|63648.6|514
1755099300000|2025-08-13 15:35:00|63669.7|63649.7|63681.6|63661.6|63687.1|63667.1|63666.2|63646.3|462
1755099600000|2025-08-13 15:40:00|63681.4|63661.4|63703.4|63683.4|63704|63687.9|63677.4|63657.4|488
1755099900000|2025-08-13 15:45:00|63703.1|63683.1|63727.6|63707.6|63737.6|63717.6|63700.3|63680.3|462
1755100200000|2025-08-13 15:50:00|63727.8|63707.8|63727.2|63712.2|63744.2|63724.2|63727.2|63707.7|394
1755100500000|2025-08-13 15:55:00|63727.3|63712.3|63715|63695|63737.8|63720.7|63709.2|63692.6|531
1755100800000|2025-08-13 16:00:00|63713.8|63693.8|63716.7|63696.7|63724.6|63704.6|63710.2|63690.2|371
1755101100000|2025-08-13 16:05:00|63716.6|63696.6|63713.4|63693.4|63729.4|63709.4|63709.4|63689.4|320
1755101400000|2025-08-13 16:10:00|63709.4|63689.4|63710.2|63690.2|63718.4|63698.4|63709|63689|314
1755101700000|2025-08-13 16:15:00|63711.3|63691.3|63734.7|63714.7|63735.5|63715.5|63709.1|63689.1|355
1755102000000|2025-08-13 16:20:00|63734.5|63714.5|63734.8|63714.8|63743.4|63723.4|63728.4|63708.4|328
1755102300000|2025-08-13 16:25:00|63734.9|63714.9|63715.7|63695.7|63735.2|63715.2|63712.8|63692.8|396
1755102600000|2025-08-13 16:30:00|63716|63696|63719.4|63699.4|63724.9|63704.9|63713.5|63693.5|374
1755102900000|2025-08-13 16:35:00|63719.1|63699.1|63720.6|63700.6|63722.4|63702.4|63707.1|63687.1|292
1755103200000|2025-08-13 16:40:00|63720.8|63700.8|63728.9|63708.9|63731|63711|63717.8|63697.8|292
1755103500000|2025-08-13 16:45:00|63729|63709|63727.3|63707.3|63730.7|63710.7|63723|63703|275
1755103800000|2025-08-13 16:50:00|63727.2|63707.2|63731|63711|63736.1|63716.1|63724.5|63704.5|188
1755104100000|2025-08-13 16:55:00|63730.9|63710.9|63755.9|63735.9|63757.5|63737.5|63730.6|63710.6|370
1755104400000|2025-08-13 17:00:00|63756.1|63736.1|63750|63730|63761.4|63741.4|63749.6|63729.6|393
1755104700000|2025-08-13 17:05:00|63749.9|63729.9|63747.2|63727.2|63756.4|63736.4|63745|63725|214
1755105000000|2025-08-13 17:10:00|63747.1|63727.1|63766|63746|63766|63746|63738.4|63718.4|321
1755105300000|2025-08-13 17:15:00|63765.9|63745.9|63759.4|63739.4|63773.3|63753.3|63756|63736|248
1755105600000|2025-08-13 17:20:00|63759.2|63739.2|63739.3|63719.3|63760.5|63740.5|63737.5|63717.5|265
1755105900000|2025-08-13 17:25:00|63739.1|63719.1|63750.6|63730.6|63753|63733|63739|63719|233
1755106200000|2025-08-13 17:30:00|63753|63733|63759|63739|63761|63741|63748|63728|233
1755106500000|2025-08-13 17:35:00|63758.9|63738.9|63750.6|63730.6|63765|63745|63748.5|63728.5|237
1755106800000|2025-08-13 17:40:00|63750.5|63730.5|63747.1|63727.1|63750.8|63730.8|63742.2|63722.2|209
1755107100000|2025-08-13 17:45:00|63747.3|63727.3|63748.9|63728.9|63751.9|63731.9|63742|63722|151
1755107400000|2025-08-13 17:50:00|63749|63729|63758.3|63738.3|63758.6|63738.6|63743.7|63723.7|197
1755107700000|2025-08-13 17:55:00|63758.4|63738.4|63780|63760|63785.4|63765.4|63755.7|63735.7|396
1755108000000|2025-08-13 18:00:00|63778|63758|63791.3|63771.3|63795.7|63775.7|63777.8|63757.8|382
1755108300000|2025-08-13 18:05:00|63791.1|63771.1|63782.4|63762.4|63791.1|63771.1|63780.3|63760.3|225
1755108600000|2025-08-13 18:10:00|63783.2|63763.2|63788.5|63768.5|63794.6|63774.6|63782.8|63762.8|228
1755108900000|2025-08-13 18:15:00|63788.2|63768.2|63813.6|63793.6|63818.5|63798.5|63786.5|63766.5|249
1755109200000|2025-08-13 18:20:00|63813.5|63793.5|63807.9|63787.9|63813.6|63793.6|63806.2|63786.2|132
1755109500000|2025-08-13 18:25:00|63807.8|63787.8|63806|63786|63812.2|63792.2|63803.8|63783.8|174
1755109800000|2025-08-13 18:30:00|63806.1|63786.1|63805.1|63785.1|63809.1|63789.1|63800.7|63780.7|174
1755110100000|2025-08-13 18:35:00|63805.2|63785.2|63805.1|63785.1|63809.4|63789.4|63796.2|63776.2|212
1755110400000|2025-08-13 18:40:00|63805|63785|63817.1|63797.1|63819.7|63799.7|63805|63785|145
1755110700000|2025-08-13 18:45:00|63817|63797|63807.7|63787.7|63818.4|63798.4|63805.5|63785.5|164
1755111000000|2025-08-13 18:50:00|63807.4|63787.4|63798.9|63778.9|63808|63788|63795.1|63775.1|273
1755111300000|2025-08-13 18:55:00|63799|63779|63792.6|63772.6|63799.3|63779.3|63783.2|63763.2|299
1755111600000|2025-08-13 19:00:00|63793.1|63773.1|63808.3|63788.3|63808.7|63788.7|63786|63766|311
1755111900000|2025-08-13 19:05:00|63806.7|63786.7|63807|63787|63812.2|63794.3|63805.5|63785.5|208
1755112200000|2025-08-13 19:10:00|63807.2|63787.2|63799.1|63779.1|63807.4|63787.4|63798.2|63778.2|161
1755112500000|2025-08-13 19:15:00|63799.2|63779.2|63796.1|63776.1|63799.4|63779.4|63794.7|63774.7|183
1755112800000|2025-08-13 19:20:00|63795.8|63775.8|63778.6|63758.6|63799.3|63779.3|63774.4|63754.4|202
1755113100000|2025-08-13 19:25:00|63777.9|63757.9|63790.6|63770.6|63791.4|63771.4|63776.7|63756.7|153
1755113400000|2025-08-13 19:30:00|63790.7|63770.7|63792.5|63772.5|63794.8|63774.8|63789|63769|158
1755113700000|2025-08-13 19:35:00|63792.6|63772.6|63805.2|63785.2|63805.3|63785.3|63792.6|63772.6|165
1755114000000|2025-08-13 19:40:00|63805.1|63785.1|63804.5|63784.5|63809|63789|63799.3|63779.3|185
1755114300000|2025-08-13 19:45:00|63804.4|63784.4|63802.6|63782.6|63808.1|63788.1|63799|63779|117
1755114600000|2025-08-13 19:50:00|63803.1|63783.1|63805.1|63785.1|63805.1|63785.1|63801.9|63781.9|107
1755114900000|2025-08-13 19:55:00|63805.2|63785.2|63799.1|63779.1|63805.2|63785.2|63794.7|63774.7|195
1755115200000|2025-08-13 20:00:00|63799.5|63779.5|63792.6|63772.6|63800.2|63780.2|63792.1|63772.1|149
1755115500000|2025-08-13 20:05:00|63792.5|63772.5|63793.3|63773.3|63793.9|63773.9|63786.2|63766.2|99
1755115800000|2025-08-13 20:10:00|63793.4|63773.4|63789.4|63769.4|63793.6|63773.6|63789.4|63769.4|80
1755116100000|2025-08-13 20:15:00|63789.6|63769.6|63781.7|63761.7|63789.6|63769.6|63779.3|63759.3|182
1755116400000|2025-08-13 20:20:00|63781.6|63761.6|63773.5|63753.5|63783.4|63763.4|63773.4|63753.4|149
1755116700000|2025-08-13 20:25:00|63773.6|63753.6|63770.4|63750.4|63773.6|63753.6|63766.4|63746.4|165
1755117000000|2025-08-13 20:30:00|63771|63751|63771.1|63751.1|63772.4|63752.4|63768.3|63748.3|133
1755117300000|2025-08-13 20:35:00|63771.2|63751.2|63773.9|63753.9|63778.3|63758.3|63771|63751|89
1755117600000|2025-08-13 20:40:00|63774|63754|63765.3|63745.3|63774.2|63754.2|63757.9|63737.9|132
1755117900000|2025-08-13 20:45:00|63765.5|63745.5|63769.1|63749.1|63771.5|63751.5|63763.3|63743.3|154
1755118200000|2025-08-13 20:50:00|63768|63748|63764.2|63744.2|63769.5|63749.5|63763.7|63743.7|122
1755118500000|2025-08-13 20:55:00|63764.5|63744.5|63768.6|63744.1|63776.9|63755.8|63761.2|63740.6|315
1755118800000|2025-08-13 21:00:00|63778.3|63735.5|63792|63715.1|63809.4|63735.5|63776.8|63710.3|20
1755119100000|2025-08-13 21:05:00|63795.4|63718|63809.4|63724.3|63819.1|63739.4|63795.4|63704.2|155
1755119400000|2025-08-13 21:10:00|63807.3|63725.9|63805.3|63728.5|63807.3|63729.8|63797.1|63723|138
1755119700000|2025-08-13 21:15:00|63805.6|63727.3|63802.7|63728.3|63806.9|63730|63799.5|63725.6|131
1755120000000|2025-08-13 21:20:00|63802.8|63728.2|63784.2|63726.7|63803.4|63729.5|63784.2|63722.9|161
1755120300000|2025-08-13 21:25:00|63784.4|63726.8|63773.9|63739.6|63790.8|63739.6|63773.9|63724.8|145
1755120600000|2025-08-13 21:30:00|63774.1|63739.5|63787.4|63735.7|63793.5|63742.7|63774.1|63730.7|179
1755120900000|2025-08-13 21:35:00|63787.2|63735.8|63786.9|63746.7|63791.2|63748.3|63780.6|63735.8|181
1755121200000|2025-08-13 21:40:00|63787|63746.6|63781.5|63748.1|63787|63753.2|63779.7|63744.7|228
1755121500000|2025-08-13 21:45:00|63782.7|63746.5|63780.7|63744.4|63784.4|63746.5|63780.7|63739.7|91
1755121800000|2025-08-13 21:50:00|63783|63742|63783.7|63742.8|63787.3|63747.4|63780.7|63740.9|115
1755122100000|2025-08-13 21:55:00|63783.8|63742.9|63769.8|63739.3|63797.9|63743.3|63769.4|63719.3|171
1755122400000|2025-08-13 22:00:00|63769.7|63738.7|63764.9|63744.9|63774.7|63745.4|63764.4|63735.2|213
1755122700000|2025-08-13 22:05:00|63765|63745|63767|63747|63768.4|63747|63761.6|63739.6|88
1755123000000|2025-08-13 22:10:00|63766.9|63746.9|63763.1|63743.1|63767|63747|63760|63737.6|85
1755123300000|2025-08-13 22:15:00|63763|63743|63766.1|63746.1|63769.2|63749.2|63760.5|63740.5|82
1755123600000|2025-08-13 22:20:00|63766|63746|63764|63744|63767.8|63747.8|63763.3|63743.3|129
1755123900000|2025-08-13 22:25:00|63763.9|63743.9|63765.9|63745.9|63766.2|63746.2|63763.8|63743.8|95
1755124200000|2025-08-13 22:30:00|63765.7|63745.7|63763.3|63743.3|63765.7|63745.7|63762|63742|111
1755124500000|2025-08-13 22:35:00|63763.2|63743.2|63753|63733|63763.7|63743.7|63751.9|63731.9|120
1755124800000|2025-08-13 22:40:00|63752.9|63732.9|63752.7|63732.7|63754.3|63734.3|63751.8|63731.8|106
1755125100000|2025-08-13 22:45:00|63752.8|63732.8|63753.6|63733.6|63755.1|63735.1|63752.5|63732.5|106
1755125400000|2025-08-13 22:50:00|63753.7|63733.7|63753.1|63733.1|63754.4|63734.4|63751|63731|86
1755125700000|2025-08-13 22:55:00|63753|63733|63750.6|63730.6|63757.2|63737.2|63750.2|63730.2|101
1755126000000|2025-08-13 23:00:00|63750.2|63730.2|63747|63727|63753.3|63733.3|63747|63727|110
1755126300000|2025-08-13 23:05:00|63746.8|63726.8|63746.5|63726.5|63750.2|63730.2|63745.3|63725.3|116
1755126600000|2025-08-13 23:10:00|63746.9|63726.9|63747.6|63727.6|63747.8|63727.8|63745.2|63725.2|87
1755126900000|2025-08-13 23:15:00|63747|63727|63747.5|63727.5|63748.8|63728.8|63744.7|63724.7|86
1755127200000|2025-08-13 23:20:00|63747.4|63727.4|63744.6|63724.6|63748|63728|63743.4|63723.4|102
1755127500000|2025-08-13 23:25:00|63744.5|63724.5|63736.3|63716.3|63744.6|63724.6|63735.3|63715.3|116
1755127800000|2025-08-13 23:30:00|63736.2|63716.2|63734.3|63714.3|63736.9|63716.9|63732.4|63712.4|125
1755128100000|2025-08-13 23:35:00|63734.4|63714.4|63731.8|63711.8|63734.7|63714.7|63728.1|63708.1|101
1755128400000|2025-08-13 23:40:00|63731.5|63711.5|63739.8|63719.8|63740|63720|63726.8|63706.8|108
1755128700000|2025-08-13 23:45:00|63739.9|63719.9|63732.5|63712.5|63741|63721|63730.8|63710.8|89
1755129000000|2025-08-13 23:50:00|63732.4|63712.4|63732|63712|63733.1|63713.1|63729.6|63709.6|106
1755129300000|2025-08-13 23:55:00|63731.9|63711.9|63727.5|63707.5|63732.7|63712.7|63725.2|63705.2|123
1755129600000|2025-08-14 00:00:00|63727.7|63707.7|63727.5|63707.5|63729.5|63709.5|63714.1|63694.1|285
1755129900000|2025-08-14 00:05:00|63727.6|63707.6|63731.5|63711.5|63736.4|63716.4|63726|63706|253
1755130200000|2025-08-14 00:10:00|63731.6|63711.6|63728.4|63708.4|63735.6|63715.6|63728.2|63708.2|221
1755130500000|2025-08-14 00:15:00|63728.2|63708.2|63730.8|63710.8|63731|63711|63723.9|63703.9|246
1755130800000|2025-08-14 00:20:00|63731.3|63711.3|63738|63718|63743.6|63723.6|63730.2|63710.2|188
1755131100000|2025-08-14 00:25:00|63738.1|63718.1|63727.7|63707.7|63738.1|63718.1|63727.2|63707.2|221
1755131400000|2025-08-14 00:30:00|63727.9|63707.9|63722.7|63702.7|63727.9|63707.9|63717.2|63697.2|208
1755131700000|2025-08-14 00:35:00|63722.6|63702.6|63732.4|63712.4|63734.4|63714.4|63721.6|63701.6|220
1755132000000|2025-08-14 00:40:00|63732.6|63712.6|63729.8|63709.8|63742|63722|63724.6|63704.6|255
1755132300000|2025-08-14 00:45:00|63730.7|63710.7|63731.6|63711.6|63737.3|63717.3|63728|63708|256
1755132600000|2025-08-14 00:50:00|63731.7|63711.7|63725.9|63705.9|63735.4|63715.4|63725.7|63705.7|285
1755132900000|2025-08-14 00:55:00|63725.8|63705.8|63732.2|63712.2|63733.9|63713.9|63719.9|63699.9|288
1755133200000|2025-08-14 01:00:00|63732.3|63712.3|63728.2|63708.2|63732.8|63712.8|63722.3|63702.3|310
1755133500000|2025-08-14 01:05:00|63728.1|63708.1|63733.7|63713.7|63739.3|63719.3|63727.9|63707.9|273
1755133800000|2025-08-14 01:10:00|63733.6|63713.6|63719.8|63699.8|63733.6|63713.6|63716.9|63696.9|238
1755134100000|2025-08-14 01:15:00|63719.7|63699.7|63715|63695|63720.2|63700.2|63713.2|63693.2|303
1755134400000|2025-08-14 01:20:00|63714.9|63694.9|63714.2|63694.2|63716.9|63696.9|63712.7|63692.7|275
1755134700000|2025-08-14 01:25:00|63714.8|63694.8|63720.6|63700.6|63721.1|63701.1|63714.5|63694.5|277
1755135000000|2025-08-14 01:30:00|63720.4|63700.4|63727.5|63707.5|63729.9|63709.9|63714.6|63694.6|325
1755135300000|2025-08-14 01:35:00|63727.6|63707.6|63727.7|63707.7|63743.7|63723.7|63727.6|63707.6|271
1755135600000|2025-08-14 01:40:00|63727.5|63707.5|63732.1|63712.1|63740.9|63720.9|63725|63705|223
1755135900000|2025-08-14 01:45:00|63731.8|63711.8|63718.6|63698.6|63731.8|63711.8|63715|63695|237
1755136200000|2025-08-14 01:50:00|63718.7|63698.7|63715.1|63695.1|63722.4|63702.4|63714.2|63694.2|251
1755136500000|2025-08-14 01:55:00|63715|63695|63724.3|63704.3|63725.9|63705.9|63714.7|63694.7|215
1755136800000|2025-08-14 02:00:00|63724.4|63704.4|63732.4|63712.4|63734.1|63714.1|63724.4|63704.4|168
1755137100000|2025-08-14 02:05:00|63732.3|63712.3|63733.1|63713.1|63736.4|63716.4|63727.8|63707.8|194
1755137400000|2025-08-14 02:10:00|63733|63713|63731.3|63711.3|63735|63715|63727.5|63707.5|216
1755137700000|2025-08-14 02:15:00|63731.2|63711.2|63764.1|63744.1|63764.1|63744.1|63730.8|63710.8|230
1755138000000|2025-08-14 02:20:00|63763.8|63743.8|63758.9|63738.9|63769.7|63749.7|63752|63732|220
1755138300000|2025-08-14 02:25:00|63758.7|63738.7|63768.7|63748.7|63768.9|63748.9|63758.3|63738.3|206
1755138600000|2025-08-14 02:30:00|63768.9|63748.9|63800.3|63780.3|63800.3|63780.3|63768.9|63748.9|271
1755138900000|2025-08-14 02:35:00|63800.5|63780.5|63778.8|63758.8|63800.5|63780.5|63772.7|63752.7|194
1755139200000|2025-08-14 02:40:00|63778.7|63758.7|63771.6|63751.6|63778.9|63758.9|63771.2|63751.2|84
1755139500000|2025-08-14 02:45:00|63771.7|63751.7|63778.2|63758.2|63778.9|63758.9|63770.8|63750.8|182
1755139800000|2025-08-14 02:50:00|63778.4|63758.4|63785.8|63765.8|63786.4|63766.4|63774.8|63754.8|179
1755140100000|2025-08-14 02:55:00|63786|63766|63768.4|63748.4|63788.2|63768.2|63768.3|63748.3|206
1755140400000|2025-08-14 03:00:00|63768.6|63748.6|63778.8|63758.8|63780.5|63760.5|63767|63747|197
1755140700000|2025-08-14 03:05:00|63778.9|63758.9|63786.5|63766.5|63789.1|63769.1|63778.9|63758.9|150
1755141000000|2025-08-14 03:10:00|63786.6|63766.6|63785.5|63765.5|63788.8|63768.8|63780.9|63760.9|156
1755141300000|2025-08-14 03:15:00|63785.4|63765.4|63791|63771|63797.5|63777.5|63785.4|63765.4|165
1755141600000|2025-08-14 03:20:00|63791.1|63771.1|63789.5|63769.5|63791.5|63771.5|63785.5|63765.5|165
1755141900000|2025-08-14 03:25:00|63789.4|63769.4|63782.7|63762.7|63790.2|63770.2|63778.7|63758.7|191
1755142200000|2025-08-14 03:30:00|63782.5|63762.5|63775.1|63755.1|63789|63769|63774.6|63754.6|162
1755142500000|2025-08-14 03:35:00|63775|63755|63773|63753|63775.5|63755.5|63768.6|63748.6|183
1755142800000|2025-08-14 03:40:00|63773.3|63753.3|63775.7|63755.7|63777.2|63757.2|63766.2|63746.2|187
1755143100000|2025-08-14 03:45:00|63776|63756|63775.7|63755.7|63784.5|63764.5|63774.9|63754.9|154
1755143400000|2025-08-14 03:50:00|63775.6|63755.6|63780.8|63760.8|63784.7|63764.7|63775.6|63755.6|135
1755143700000|2025-08-14 03:55:00|63780.5|63760.5|63775.4|63755.4|63780.5|63760.5|63772.4|63752.4|189
1755144000000|2025-08-14 04:00:00|63775.6|63755.6|63775.5|63755.5|63779.4|63759.4|63773.5|63753.5|153
1755144300000|2025-08-14 04:05:00|63775.6|63755.6|63782.5|63762.5|63783.7|63763.7|63775.6|63755.6|112
1755144600000|2025-08-14 04:10:00|63782.7|63762.7|63775.1|63755.1|63786.6|63766.6|63771.7|63751.7|128
1755144900000|2025-08-14 04:15:00|63775.2|63755.2|63769.6|63749.6|63775.2|63755.2|63763.1|63743.1|139
1755145200000|2025-08-14 04:20:00|63769.7|63749.7|63762.4|63742.4|63770.2|63750.2|63759.2|63739.2|169
1755145500000|2025-08-14 04:25:00|63762.6|63742.6|63773.5|63753.5|63776.2|63756.2|63762.2|63742.2|122
1755145800000|2025-08-14 04:30:00|63773.6|63753.6|63777.1|63757.1|63777.5|63757.5|63769.9|63749.9|125
1755146100000|2025-08-14 04:35:00|63777|63757|63770.2|63750.2|63777|63757|63769.5|63749.5|133
1755146400000|2025-08-14 04:40:00|63770.3|63750.3|63770.8|63750.8|63771.2|63751.2|63765.2|63745.2|92
1755146700000|2025-08-14 04:45:00|63770.4|63750.4|63773.2|63753.2|63779.4|63759.4|63770.4|63750.4|112
1755147000000|2025-08-14 04:50:00|63773.3|63753.3|63769.2|63749.2|63774.3|63754.3|63766.1|63746.1|157
1755147300000|2025-08-14 04:55:00|63769.1|63749.1|63774|63754|63774|63754|63768.9|63748.9|140
1755147600000|2025-08-14 05:00:00|63774.2|63754.2|63777.8|63757.8|63783.6|63763.6|63774.2|63754.2|229
1755147900000|2025-08-14 05:05:00|63777.9|63757.9|63780.6|63760.6|63781.8|63761.8|63775.8|63755.8|160
1755148200000|2025-08-14 05:10:00|63780.5|63760.5|63779.6|63759.6|63786.8|63766.8|63777.7|63757.7|155
1755148500000|2025-08-14 05:15:00|63779.5|63759.5|63778.7|63758.7|63781|63761|63776.4|63756.4|187
1755148800000|2025-08-14 05:20:00|63778.2|63758.2|63781.6|63761.6|63787|63767|63778.2|63758.2|193
1755149100000|2025-08-14 05:25:00|63782.4|63762.4|63798.8|63778.8|63802.1|63782.1|63782.4|63762.4|248
1755149400000|2025-08-14 05:30:00|63798.9|63778.9|63808.3|63788.3|63811.8|63791.8|63798.9|63778.9|275
1755149700000|2025-08-14 05:35:00|63808.5|63788.5|63802.1|63782.1|63812.5|63792.5|63801|63781|247
1755150000000|2025-08-14 05:40:00|63801.9|63781.9|63786.4|63766.4|63801.9|63781.9|63786.2|63766.2|249
1755150300000|2025-08-14 05:45:00|63786.5|63766.5|63788.6|63768.6|63788.9|63768.9|63776.7|63756.7|232
1755150600000|2025-08-14 05:50:00|63789.7|63769.7|63796.8|63776.8|63797.3|63777.3|63788.1|63768.1|254
1755150900000|2025-08-14 05:55:00|63797|63777|63787.2|63767.2|63798.8|63778.8|63787.1|63767.1|227
1755151200000|2025-08-14 06:00:00|63787.9|63767.9|63810.9|63790.9|63812.1|63792.1|63774.1|63754.1|451
1755151500000|2025-08-14 06:05:00|63810.8|63790.8|63784|63764|63813|63793|63775|63755|409
1755151800000|2025-08-14 06:10:00|63783.9|63763.9|63764.3|63744.3|63787.4|63767.4|63762.6|63742.6|390
1755152100000|2025-08-14 06:15:00|63765.6|63745.6|63779.8|63759.8|63788.2|63768.2|63762.1|63742.1|360
1755152400000|2025-08-14 06:20:00|63780.9|63760.9|63786.9|63766.9|63807.7|63787.7|63780.9|63760.9|363
1755152700000|2025-08-14 06:25:00|63787|63767|63778.4|63758.4|63788.4|63768.4|63777|63757|423
1755153000000|2025-08-14 06:30:00|63778.5|63758.5|63793.9|63773.9|63810|63794.4|63775.2|63755.2|528
1755153300000|2025-08-14 06:35:00|63793.8|63773.8|63799.7|63779.7|63799.7|63779.7|63775.7|63755.7|432
1755153600000|2025-08-14 06:40:00|63799.8|63779.8|63820.2|63800.2|63832.4|63812.4|63796.4|63776.4|499
1755153900000|2025-08-14 06:45:00|63820.3|63800.3|63844.8|63824.8|63851.7|63831.7|63813.4|63793.4|444
1755154200000|2025-08-14 06:50:00|63844.9|63824.9|63845.9|63825.9|63867.3|63847.3|63839.1|63819.1|480
1755154500000|2025-08-14 06:55:00|63846|63826|63878.6|63858.6|63879.3|63859.3|63843.8|63823.8|530
1755154800000|2025-08-14 07:00:00|63878.1|63858.1|63848.1|63828.1|63880.6|63860.6|63836.7|63816.7|663
1755155100000|2025-08-14 07:05:00|63848.2|63828.2|63867.3|63852.3|63877.3|63857.9|63843|63825.6|594
1755155400000|2025-08-14 07:10:00|63867.8|63852.8|63855.9|63835.9|63876.3|63856.3|63845.7|63825.7|610
1755155700000|2025-08-14 07:15:00|63856.8|63836.8|63876|63861|63881.9|63861.9|63854.2|63834.2|605
1755156000000|2025-08-14 07:20:00|63876.4|63861.4|63908.3|63888.3|63914.6|63894.8|63876.3|63861.2|502
1755156300000|2025-08-14 07:25:00|63908.2|63888.2|63897.6|63877.6|63908.5|63888.5|63889.4|63872.3|554
1755156600000|2025-08-14 07:30:00|63897.1|63877.1|63883.6|63863.6|63912.9|63896|63882.6|63862.6|510
1755156900000|2025-08-14 07:35:00|63884.8|63864.8|63883.2|63863.2|63895.6|63876.9|63876.3|63856.3|445
1755157200000|2025-08-14 07:40:00|63883.6|63863.6|63904.1|63884.1|63904.1|63884.1|63880.2|63863.2|436
1755157500000|2025-08-14 07:45:00|63903|63883|63905.6|63885.6|63916.6|63898.8|63888.4|63868.4|579
1755157800000|2025-08-14 07:50:00|63906|63886|63907.7|63892.7|63918.1|63900|63905.2|63885.6|552
1755158100000|2025-08-14 07:55:00|63907.6|63892.6|63909.2|63889.2|63915.3|63900.3|63906.2|63888.1|418
1755158400000|2025-08-14 08:00:00|63909|63889|63902.7|63882.7|63918.2|63898.2|63892.1|63872.1|482
1755158700000|2025-08-14 08:05:00|63902.8|63882.8|63935.3|63915.3|63946.2|63926.2|63898.5|63878.5|456
1755159000000|2025-08-14 08:10:00|63935.1|63915.1|63902.3|63887.3|63939.7|63919.7|63893.6|63873.6|429
1755159300000|2025-08-14 08:15:00|63902.4|63887.4|63897.5|63877.5|63911|63896|63896.6|63876.6|424
1755159600000|2025-08-14 08:20:00|63897.4|63877.4|63891.3|63871.3|63909.7|63892.1|63884.9|63864.9|424
1755159900000|2025-08-14 08:25:00|63889.1|63874.1|63880.8|63860.8|63896.4|63876.4|63873.2|63855.9|437
1755160200000|2025-08-14 08:30:00|63880.7|63860.7|63885.3|63865.3|63892.9|63876.8|63877.6|63859.4|356
1755160500000|2025-08-14 08:35:00|63883.6|63863.6|63895.3|63880.3|63906.3|63886.4|63881.7|63861.7|366
1755160800000|2025-08-14 08:40:00|63895.1|63880.1|63921.5|63901.5|63921.5|63901.5|63895.1|63877.7|359
1755161100000|2025-08-14 08:45:00|63921.6|63901.6|63938.4|63918.4|63938.6|63918.6|63915.3|63895.4|436
1755161400000|2025-08-14 08:50:00|63937.7|63917.7|63948.8|63928.8|63958.8|63938.8|63931.8|63914.4|506
1755161700000|2025-08-14 08:55:00|63950.7|63930.7|63971.3|63951.3|63973.5|63953.5|63944.3|63924.3|388
1755162000000|2025-08-14 09:00:00|63971.8|63951.8|63933|63913|63971.8|63951.8|63931.7|63911.7|539
1755162300000|2025-08-14 09:05:00|63932.8|63912.8|63910|63890|63940.9|63920.9|63908.3|63888.3|495
1755162600000|2025-08-14 09:10:00|63910.1|63890.1|63884|63864|63913.3|63893.3|63882.3|63862.3|549
1755162900000|2025-08-14 09:15:00|63884.7|63864.7|63877.2|63857.2|63892.8|63872.8|63875.6|63855.6|489
1755163200000|2025-08-14 09:20:00|63877.5|63857.5|63882.6|63862.6|63892.1|63872.1|63871.9|63851.9|365
1755163500000|2025-08-14 09:25:00|63882.8|63862.8|63874.1|63854.1|63883.9|63865.3|63871|63851.3|355
1755163800000|2025-08-14 09:30:00|63873.9|63853.9|63877.9|63857.9|63878.8|63862.4|63868|63849|475
1755164100000|2025-08-14 09:35:00|63877.8|63857.8|63876.6|63856.6|63879.7|63861|63866.8|63850.9|356
1755164400000|2025-08-14 09:40:00|63876.7|63856.7|63883.4|63863.4|63888.7|63868.7|63875.4|63855.4|352
1755164700000|2025-08-14 09:45:00|63883.5|63863.5|63877.3|63857.3|63891.9|63871.9|63875.9|63855.9|413
1755165000000|2025-08-14 09:50:00|63877.4|63857.4|63883.6|63863.6|63890.8|63870.8|63874.1|63854.1|399
1755165300000|2025-08-14 09:55:00|63883.7|63863.7|63895.4|63875.4|63899.5|63884.5|63880.8|63860.8|289
1755165600000|2025-08-14 10:00:00|63895.5|63875.5|63891.6|63871.6|63897.6|63877.9|63885.6|63865.6|437
1755165900000|2025-08-14 10:05:00|63891.7|63871.7|63879.9|63864.9|63897.7|63877.7|63878.2|63858.2|392
1755166200000|2025-08-14 10:10:00|63879.8|63864.8|63882.7|63862.7|63892.7|63872.7|63873.3|63853.3|403
1755166500000|2025-08-14 10:15:00|63882.8|63862.8|63870.2|63850.2|63883|63863|63868.9|63850.2|483
1755166800000|2025-08-14 10:20:00|63870.4|63850.4|63843.8|63823.8|63870.5|63850.5|63841.3|63821.3|488
1755167100000|2025-08-14 10:25:00|63843.9|63823.9|63819.7|63799.7|63843.9|63823.9|63818.1|63798.1|535
1755167400000|2025-08-14 10:30:00|63819.6|63799.6|63811.2|63791.2|63825.1|63808.5|63810.4|63790.4|465
1755167700000|2025-08-14 10:35:00|63811.3|63791.3|63818.1|63798.1|63825.9|63805.9|63809|63789|411
1755168000000|2025-08-14 10:40:00|63817.9|63797.9|63845.6|63825.6|63850.7|63830.7|63814.9|63797.1|414
1755168300000|2025-08-14 10:45:00|63845.4|63825.4|63838.4|63818.4|63852.8|63832.8|63835.9|63816.1|378
1755168600000|2025-08-14 10:50:00|63838.5|63818.5|63828.5|63813.5|63838.7|63820.1|63824.2|63804.2|359
1755168900000|2025-08-14 10:55:00|63828.4|63813.4|63817.7|63802.7|63834.4|63816.6|63817.3|63802.3|437
1755169200000|2025-08-14 11:00:00|63817.8|63802.8|63832.2|63817.2|63845|63825|63811.4|63796.4|480
1755169500000|2025-08-14 11:05:00|63832.1|63817.1|63828.9|63808.9|63837.4|63820.1|63817.6|63797.6|368
1755169800000|2025-08-14 11:10:00|63829|63809|63828.7|63808.7|63839.6|63819.6|63828.3|63808.3|270
1755170100000|2025-08-14 11:15:00|63828.9|63808.9|63850.5|63830.5|63850.8|63830.8|63828.4|63808.4|299
1755170400000|2025-08-14 11:20:00|63850.4|63830.4|63855.4|63840.4|63869.6|63849.6|63842.5|63825.2|328
1755170700000|2025-08-14 11:25:00|63855.5|63840.5|63872.2|63852.2|63886.1|63870.8|63855.5|63840.5|331
1755171000000|2025-08-14 11:30:00|63872.1|63852.1|63866.9|63851.9|63877.3|63857.3|63860.6|63843.5|317
1755171300000|2025-08-14 11:35:00|63866.8|63851.8|63878.3|63858.3|63883|63863|63850.7|63831.8|253
1755171600000|2025-08-14 11:40:00|63878.4|63858.4|63874.4|63854.4|63878.4|63858.4|63857.6|63837.6|262
1755171900000|2025-08-14 11:45:00|63874.5|63854.5|63879.4|63859.4|63885.9|63865.9|63870.5|63850.5|298
1755172200000|2025-08-14 11:50:00|63879.1|63859.1|63839.3|63819.3|63886.5|63866.5|63837.6|63817.6|425
1755172500000|2025-08-14 11:55:00|63844.1|63824.1|63862.3|63842.3|63881.7|63863.8|63844.1|63824.1|511
1755172800000|2025-08-14 12:00:00|63858.4|63838.4|63843.1|63823.1|63871.3|63853.4|63842.2|63822.2|643
1755173100000|2025-08-14 12:05:00|63843|63823|63856.7|63836.7|63857.6|63842.6|63840.4|63820.4|426
1755173400000|2025-08-14 12:10:00|63856.8|63836.8|63865.3|63845.3|63868.3|63848.3|63848.6|63830.8|502
1755173700000|2025-08-14 12:15:00|63864.9|63844.9|63891.7|63871.7|63899.4|63879.4|63864.9|63844.9|613
1755174000000|2025-08-14 12:20:00|63890.5|63870.5|63864.4|63844.4|63890.6|63870.6|63856|63839.4|515
1755174300000|2025-08-14 12:25:00|63863.4|63843.4|63908.1|63860.4|63908.1|63880.9|63860.6|63840.6|361
1755174600000|2025-08-14 12:30:00|63906.2|63858.3|63973.1|63953.1|64076.6|64056.6|63902.5|63854.9|1049
1755174900000|2025-08-14 12:35:00|63973.8|63953.8|63936.2|63916.2|63974.1|63954.1|63919.6|63899.6|966
1755175200000|2025-08-14 12:40:00|63933.2|63913.2|63918.4|63898.4|63974.4|63954.4|63916.7|63896.7|897
1755175500000|2025-08-14 12:45:00|63918.8|63898.8|63944.3|63924.3|63947.5|63927.5|63888.9|63868.9|826
1755175800000|2025-08-14 12:50:00|63944.4|63924.4|63982.6|63962.6|63982.7|63963.7|63917.3|63897.3|807
1755176100000|2025-08-14 12:55:00|63983.5|63963.5|64001.1|63981.1|64024.8|64004.8|63977.3|63957.3|850
1755176400000|2025-08-14 13:00:00|64000.8|63980.8|63997.2|63977.2|64045.7|64025.7|63990.8|63970.8|851
1755176700000|2025-08-14 13:05:00|64002.6|63982.6|64011.1|63991.1|64038.1|64018.1|63995.9|63975.9|776
1755177000000|2025-08-14 13:10:00|64011|63991|63998.4|63978.4|64023.1|64003.1|63978.5|63958.5|743
1755177300000|2025-08-14 13:15:00|63998.9|63978.9|63994.5|63974.5|64010.4|63990.4|63957.5|63937.5|702
1755177600000|2025-08-14 13:20:00|63995.2|63975.2|64050.5|64030.5|64053.5|64033.5|63990.4|63970.4|665
1755177900000|2025-08-14 13:25:00|64050|64030|64059.3|64039.3|64059.8|64039.8|64031|64012.8|604
1755178200000|2025-08-14 13:30:00|64060.4|64040.4|64052.2|64032.2|64063.2|64043.5|64030.1|64011.4|728
1755178500000|2025-08-14 13:35:00|64052|64032|64020.7|64005.7|64052|64032|64019.1|64000.6|702
1755178800000|2025-08-14 13:40:00|64020.5|64005.5|64053.5|64033.5|64058.8|64040|64019.7|64003.3|614
1755179100000|2025-08-14 13:45:00|64053.7|64033.7|64064.2|64049.2|64078.6|64062|64046.5|64029.6|578
1755179400000|2025-08-14 13:50:00|64064.1|64049.1|64042.2|64022.2|64067.3|64049.3|64041.3|64021.3|620
1755179700000|2025-08-14 13:55:00|64042.1|64022.1|64073.5|64053.5|64073.9|64053.9|64035.2|64018.7|612
1755180000000|2025-08-14 14:00:00|64073.4|64053.4|64080.4|64060.4|64091.8|64074.3|64055.7|64035.7|682
1755180300000|2025-08-14 14:05:00|64081.7|64061.7|64102.2|64082.2|64141.1|64121.1|64081.7|64061.7|618
1755180600000|2025-08-14 14:10:00|64104|64084|64060.6|64040.6|64115.5|64095.5|64060.3|64040.3|577
1755180900000|2025-08-14 14:15:00|64059.5|64039.5|64014.5|63994.5|64060.3|64040.3|64014.5|63994.5|631
1755181200000|2025-08-14 14:20:00|64014|63994|64027.2|64007.2|64040.2|64023.4|64009.7|63989.7|533
1755181500000|2025-08-14 14:25:00|64027.1|64007.1|64001.7|63981.7|64034.6|64017.4|63998.7|63978.7|573
1755181800000|2025-08-14 14:30:00|63999.8|63979.8|63997.1|63977.1|64005|63985|63985.1|63965.7|571
1755182100000|2025-08-14 14:35:00|63998.5|63978.5|64014.4|63994.4|64017.7|63999.6|63985.5|63965.5|524
1755182400000|2025-08-14 14:40:00|64015.2|63995.2|64016.2|64001.2|64023.5|64005.5|64008.9|63990.2|581
1755182700000|2025-08-14 14:45:00|64016.4|64001.4|63993.1|63978.1|64018.5|64002.4|63986.4|63970.1|459
1755183000000|2025-08-14 14:50:00|63993.2|63978.2|64025.8|64010.8|64032|64017|63983.2|63968.2|586
1755183300000|2025-08-14 14:55:00|64026.9|64011.9|64011.1|63991.1|64038.3|64018.3|64006.1|63986.1|624
1755183600000|2025-08-14 15:00:00|64011|63991|64029.7|64009.7|64031.4|64016.4|64004.4|63984.4|684
1755183900000|2025-08-14 15:05:00|64030|64010|64060.3|64040.3|64063.3|64043.3|64029.1|64009.1|584
1755184200000|2025-08-14 15:10:00|64060.6|64040.6|64047.9|64027.9|64087.1|64067.1|64047.6|64027.6|561
1755184500000|2025-08-14 15:15:00|64049|64029|64071.1|64051.1|64071.1|64051.1|64037.8|64017.8|514
1755184800000|2025-08-14 15:20:00|64070.9|64050.9|64061.9|64041.9|64075.8|64055.8|64044.7|64024.7|546
1755185100000|2025-08-14 15:25:00|64064.8|64044.8|64070.7|64050.7|64078.7|64058.7|64050.9|64030.9|596
1755185400000|2025-08-14 15:30:00|64069.4|64049.4|64081.4|64061.4|64082.8|64062.8|64056.5|64036.5|583
1755185700000|2025-08-14 15:35:00|64082.4|64062.4|64106.7|64086.7|64119.8|64102.6|64080.4|64060.4|588
1755186000000|2025-08-14 15:40:00|64107.4|64087.4|64124.2|64109.2|64131|64111|64101.6|64083.3|593
1755186300000|2025-08-14 15:45:00|64124.1|64109.1|64112.9|64092.9|64139.2|64122.8|64104.7|64084.7|556
1755186600000|2025-08-14 15:50:00|64113|64093|64121.2|64101.2|64122.6|64105.4|64086.2|64066.2|573
1755186900000|2025-08-14 15:55:00|64120.2|64100.2|64109.2|64089.2|64137.6|64117.6|64104.2|64084.2|625
1755187200000|2025-08-14 16:00:00|64109.1|64089.1|64100.6|64080.6|64118.7|64098.7|64100.6|64080.6|514
1755187500000|2025-08-14 16:05:00|64100.7|64080.7|64125.6|64105.6|64128.8|64108.8|64096.3|64076.3|463
1755187800000|2025-08-14 16:10:00|64125.5|64105.5|64167|64147|64168.5|64148.5|64125.2|64105.2|512
1755188100000|2025-08-14 16:15:00|64167.1|64147.1|64145.1|64130.1|64173|64153|64144.8|64125.9|553
1755188400000|2025-08-14 16:20:00|64145.2|64130.2|64137|64117|64153.1|64133.1|64128.3|64108.3|464
1755188700000|2025-08-14 16:25:00|64136.8|64116.8|64136.6|64116.6|64137|64117|64119.4|64099.4|396
1755189000000|2025-08-14 16:30:00|64136.8|64116.8|64141.8|64121.8|64154.1|64134.1|64136.7|64116.7|396
1755189300000|2025-08-14 16:35:00|64142.3|64122.3|64137.9|64117.9|64143|64123|64130.9|64110.9|280
1755189600000|2025-08-14 16:40:00|64137.7|64117.7|64139.7|64119.7|64139.7|64119.7|64123.9|64103.9|288
1755189900000|2025-08-14 16:45:00|64140|64120|64151.1|64131.1|64158.9|64138.9|64136.7|64116.7|310
1755190200000|2025-08-14 16:50:00|64151.2|64131.2|64160.7|64140.7|64165.7|64145.7|64146.9|64126.9|228
1755190500000|2025-08-14 16:55:00|64160.8|64140.8|64160.4|64140.4|64178.1|64158.1|64159.5|64139.5|338
1755190800000|2025-08-14 17:00:00|64158.1|64138.1|64132.4|64112.4|64158.4|64138.4|64132.4|64112.4|394
1755191100000|2025-08-14 17:05:00|64132|64112|64116.4|64096.4|64139.6|64119.6|64112.8|64092.8|344
1755191400000|2025-08-14 17:10:00|64116.3|64096.3|64112.6|64092.6|64117.7|64099.2|64110.3|64091.9|236
1755191700000|2025-08-14 17:15:00|64112.3|64092.3|64132.4|64112.4|64135.5|64115.5|64105.7|64090.7|261
1755192000000|2025-08-14 17:20:00|64133.8|64113.8|64112.7|64092.7|64133.8|64113.8|64111.3|64091.3|250
1755192300000|2025-08-14 17:25:00|64112.8|64092.8|64129.1|64109.1|64132.4|64112.4|64111.4|64091.4|245
1755192600000|2025-08-14 17:30:00|64129.2|64109.2|64138.4|64118.4|64153|64133|64126.7|64108.9|255
1755192900000|2025-08-14 17:35:00|64138.3|64118.3|64151.1|64131.1|64163|64147.4|64138.3|64118.3|305
1755193200000|2025-08-14 17:40:00|64151|64131|64168.6|64148.6|64177.4|64157.4|64151|64131|313
1755193500000|2025-08-14 17:45:00|64168.4|64148.4|64148.7|64128.7|64174.3|64154.3|64147.2|64127.2|301
1755193800000|2025-08-14 17:50:00|64148|64128|64151.9|64131.9|64158.9|64138.9|64148|64128|237
1755194100000|2025-08-14 17:55:00|64151.8|64131.8|64147.6|64127.6|64154.1|64134.1|64144.3|64124.3|292
1755194400000|2025-08-14 18:00:00|64146.1|64126.1|64152.2|64132.2|64153.6|64133.6|64139.2|64119.2|256
1755194700000|2025-08-14 18:05:00|64151.5|64131.5|64165.8|64145.8|64170.3|64150.3|64150.9|64130.9|320
1755195000000|2025-08-14 18:10:00|64165.4|64145.4|64157.9|64137.9|64166.1|64146.1|64153.3|64133.3|276
1755195300000|2025-08-14 18:15:00|64157.8|64137.8|64149.3|64129.3|64162.9|64142.9|64149.3|64129.3|273
1755195600000|2025-08-14 18:20:00|64149.1|64129.1|64143.7|64123.7|64155.5|64135.5|64142.1|64122.1|274
1755195900000|2025-08-14 18:25:00|64143.6|64123.6|64123.5|64103.5|64145.6|64125.6|64123.4|64103.4|230
1755196200000|2025-08-14 18:30:00|64123.4|64103.4|64129.1|64109.1|64134.2|64114.2|64121|64101|215
1755196500000|2025-08-14 18:35:00|64129.3|64109.3|64125.9|64105.9|64133.2|64113.2|64123.5|64103.5|218
1755196800000|2025-08-14 18:40:00|64125.5|64105.5|64141.7|64121.7|64142.8|64122.8|64125.4|64105.4|202
1755197100000|2025-08-14 18:45:00|64141.8|64121.8|64131.5|64111.5|64146|64126|64131.4|64111.4|213
1755197400000|2025-08-14 18:50:00|64131.7|64111.7|64129.2|64109.2|64132.9|64112.9|64118.7|64098.7|288
1755197700000|2025-08-14 18:55:00|64128.8|64108.8|64126.4|64106.4|64133.2|64113.2|64124.3|64104.3|313
1755198000000|2025-08-14 19:00:00|64125.3|64105.3|64101.6|64081.6|64125.9|64105.9|64100|64080|305
1755198300000|2025-08-14 19:05:00|64101.7|64081.7|64096.2|64076.2|64110.7|64090.7|64094.4|64074.4|208
1755198600000|2025-08-14 19:10:00|64096|64076|64099.9|64079.9|64102.8|64082.8|64094.5|64074.5|178
1755198900000|2025-08-14 19:15:00|64099.8|64079.8|64096|64076|64106.5|64086.5|64095.5|64075.5|179
1755199200000|2025-08-14 19:20:00|64096.7|64076.7|64096.7|64076.7|64099.7|64079.7|64091.5|64071.5|183
1755199500000|2025-08-14 19:25:00|64096.6|64076.6|64095.2|64075.2|64098.5|64078.5|64091.9|64071.9|176
1755199800000|2025-08-14 19:30:00|64095.3|64075.3|64080.4|64060.4|64098.5|64078.5|64080.4|64060.4|137
1755200100000|2025-08-14 19:35:00|64080.5|64060.5|64075.8|64055.8|64083.6|64063.6|64075.1|64055.1|151
1755200400000|2025-08-14 19:40:00|64075.9|64055.9|64078.9|64058.9|64083.7|64063.7|64075.7|64055.7|141
1755200700000|2025-08-14 19:45:00|64078.7|64058.7|64079.3|64059.3|64085.4|64065.4|64075.9|64055.9|182
1755201000000|2025-08-14 19:50:00|64080.7|64060.7|64092.4|64072.4|64094.4|64074.4|64078.8|64058.8|143
1755201300000|2025-08-14 19:55:00|64092.5|64072.5|64087.2|64067.2|64099.7|64079.7|64083|64063|235
1755201600000|2025-08-14 20:00:00|64087.1|64067.1|64077.6|64057.6|64087.8|64067.8|64076.8|64056.8|175
1755201900000|2025-08-14 20:05:00|64077.7|64057.7|64081.6|64061.6|64086.2|64066.2|64076.2|64056.2|123
1755202200000|2025-08-14 20:10:00|64082|64062|64079.1|64059.1|64089.6|64069.6|64078.5|64058.5|104
1755202500000|2025-08-14 20:15:00|64079|64059|64085.9|64065.9|64088.6|64068.6|64078.7|64058.7|81
1755202800000|2025-08-14 20:20:00|64086|64066|64093.1|64073.1|64095.5|64075.5|64085.2|64065.2|51
1755203100000|2025-08-14 20:25:00|64093|64073|64091.8|64071.8|64094|64074|64091.1|64071.1|62
1755203400000|2025-08-14 20:30:00|64092|64072|64098|64078|64099.2|64079.2|64085.3|64065.3|67
1755203700000|2025-08-14 20:35:00|64096.8|64076.8|64100.2|64080.2|64105.3|64085.3|64095.3|64075.3|90
1755204000000|2025-08-14 20:40:00|64100.7|64080.7|64094.4|64074.4|64101.4|64081.4|64094.4|64074.4|79
1755204300000|2025-08-14 20:45:00|64091.8|64071.8|64088.3|64068.3|64094|64074|64085.8|64065.8|139
1755204600000|2025-08-14 20:50:00|64091.9|64071.9|64085.9|64065.9|64092|64072|64082.5|64062.5|124
1755204900000|2025-08-14 20:55:00|64086.3|64065.8|64096|64066.5|64100.2|64070.3|64082.6|64061.1|218
1755205200000|2025-08-14 21:00:00|64099.8|64056.8|64094.4|64052.2|64101.3|64057.7|64094.3|64047.6|29
1755205500000|2025-08-14 21:05:00|64094.8|64052|64100.4|64046.2|64100.7|64054.8|64092.1|64045.6|136
1755205800000|2025-08-14 21:10:00|64100.5|64046.1|64103.4|64047.6|64110.2|64048.9|64096.6|64045.1|183
1755206100000|2025-08-14 21:15:00|64103.2|64047.5|64097.6|64051.1|64103.2|64054.8|64096.5|64047.5|141
1755206400000|2025-08-14 21:20:00|64097.4|64051.4|64095.4|64059.2|64110.2|64059.2|64095.4|64046.3|197
1755206700000|2025-08-14 21:25:00|64095.3|64059.3|64089.4|64056.4|64097.5|64060.5|64084.9|64048.1|206
1755207000000|2025-08-14 21:30:00|64088.6|64056.2|64095.7|64050.9|64099.5|64062|64088.3|64049.8|177
1755207300000|2025-08-14 21:35:00|64095.5|64051.1|64095.7|64054.8|64101.5|64057.9|64095.3|64050.9|104
1755207600000|2025-08-14 21:40:00|64095.8|64054.7|64098.6|64054.6|64098.6|64055.8|64095.8|64054.4|38
1755207900000|2025-08-14 21:45:00|64098.5|64054.7|64087.2|64032.3|64099.1|64054.8|64085.3|64031.9|95
1755208200000|2025-08-14 21:50:00|64087.3|64033.5|64095.4|64043.6|64095.6|64043.7|64086.3|64033.5|64
1755208500000|2025-08-14 21:55:00|64095.2|64043.9|64083.2|64041.5|64106.4|64044.1|64080|64023.9|225
1755208800000|2025-08-14 22:00:00|64083.6|64041.4|64075.1|64055.1|64091.6|64058.2|64075.1|64037.5|310
1755209100000|2025-08-14 22:05:00|64073.1|64048.7|64068.7|64042.4|64075.5|64050.4|64066|64042.4|249
1755209400000|2025-08-14 22:10:00|64066|64043.2|64072.1|64049.9|64074.8|64051.9|64065.8|64040.7|178
1755209700000|2025-08-14 22:15:00|64072.8|64050|64075|64055|64080.1|64059.2|64072.8|64049.9|155
1755210000000|2025-08-14 22:20:00|64074.9|64054.9|64075.1|64055.1|64078.1|64058.1|64074.1|64054.1|62
1755210300000|2025-08-14 22:25:00|64075|64055|64079.5|64058.3|64079.6|64059.6|64074.8|64054.8|83
1755210600000|2025-08-14 22:30:00|64077.9|64057.9|64075|64055|64082.5|64062.5|64074.9|64054.9|90
1755210900000|2025-08-14 22:35:00|64075.1|64055.1|64074.9|64054.9|64079.5|64059.5|64074.9|64054.9|81
1755211200000|2025-08-14 22:40:00|64075|64055|64079.5|64059.5|64080.9|64060.9|64074.8|64054.8|59
1755211500000|2025-08-14 22:45:00|64079.6|64059.6|64082.1|64062.1|64082.7|64062.7|64077.5|64057.5|85
1755211800000|2025-08-14 22:50:00|64081.8|64061.8|64084.8|64064.8|64090.3|64070.3|64081.8|64061.8|92
1755212100000|2025-08-14 22:55:00|64084.5|64064.5|64080.5|64060.5|64084.8|64064.8|64080.3|64060.3|96
1755212400000|2025-08-14 23:00:00|64079.9|64059.9|64083.1|64063.1|64088.4|64068.4|64079.9|64059.9|109
1755212700000|2025-08-14 23:05:00|64083.2|64063.2|64083.4|64063.4|64083.4|64063.4|64079.4|64059.4|90
1755213000000|2025-08-14 23:10:00|64083.5|64063.5|64098.2|64078.2|64100.9|64080.9|64083.5|64063.5|116
1755213300000|2025-08-14 23:15:00|64098.1|64078.1|64094.3|64074.3|64100.2|64080.2|64093|64073|101
1755213600000|2025-08-14 23:20:00|64094.2|64074.2|64087.7|64067.7|64094.2|64074.2|64084.6|64064.6|77
1755213900000|2025-08-14 23:25:00|64087.5|64067.5|64090.8|64070.8|64091.4|64071.4|64086|64066|73
1755214200000|2025-08-14 23:30:00|64090.7|64070.7|64085.5|64065.5|64093.1|64073.1|64079.2|64059.2|127
1755214500000|2025-08-14 23:35:00|64084.4|64064.4|64074.9|64054.9|64084.6|64064.6|64073.9|64053.9|99
1755214800000|2025-08-14 23:40:00|64075|64055|64069.9|64049.9|64076.4|64056.4|64069.5|64049.5|102
1755215100000|2025-08-14 23:45:00|64070.1|64050.1|64067.8|64047.8|64072.6|64052.6|64067.5|64047.5|123
1755215400000|2025-08-14 23:50:00|64067.5|64047.5|64081.1|64061.1|64081.8|64061.8|64064.3|64044.3|141
1755215700000|2025-08-14 23:55:00|64081.2|64061.2|64077.1|64057.1|64081.2|64061.2|64074.2|64054.2|128
1755129600000|2025-08-14 00:00:00|63727.7|63707.7|63727.5|63707.5|63729.5|63709.5|63714.1|63694.1|285
1755129900000|2025-08-14 00:05:00|63727.6|63707.6|63731.5|63711.5|63736.4|63716.4|63726|63706|253
1755130200000|2025-08-14 00:10:00|63731.6|63711.6|63728.4|63708.4|63735.6|63715.6|63728.2|63708.2|221
1755130500000|2025-08-14 00:15:00|63728.2|63708.2|63730.8|63710.8|63731|63711|63723.9|63703.9|246
1755130800000|2025-08-14 00:20:00|63731.3|63711.3|63738|63718|63743.6|63723.6|63730.2|63710.2|188
1755131100000|2025-08-14 00:25:00|63738.1|63718.1|63727.7|63707.7|63738.1|63718.1|63727.2|63707.2|221
1755131400000|2025-08-14 00:30:00|63727.9|63707.9|63722.7|63702.7|63727.9|63707.9|63717.2|63697.2|208
1755131700000|2025-08-14 00:35:00|63722.6|63702.6|63732.4|63712.4|63734.4|63714.4|63721.6|63701.6|220
1755132000000|2025-08-14 00:40:00|63732.6|63712.6|63729.8|63709.8|63742|63722|63724.6|63704.6|255
1755132300000|2025-08-14 00:45:00|63730.7|63710.7|63731.6|63711.6|63737.3|63717.3|63728|63708|256
1755132600000|2025-08-14 00:50:00|63731.7|63711.7|63725.9|63705.9|63735.4|63715.4|63725.7|63705.7|285
1755132900000|2025-08-14 00:55:00|63725.8|63705.8|63732.2|63712.2|63733.9|63713.9|63719.9|63699.9|288
1755133200000|2025-08-14 01:00:00|63732.3|63712.3|63728.2|63708.2|63732.8|63712.8|63722.3|63702.3|310
1755133500000|2025-08-14 01:05:00|63728.1|63708.1|63733.7|63713.7|63739.3|63719.3|63727.9|63707.9|273
1755133800000|2025-08-14 01:10:00|63733.6|63713.6|63719.8|63699.8|63733.6|63713.6|63716.9|63696.9|238
1755134100000|2025-08-14 01:15:00|63719.7|63699.7|63715|63695|63720.2|63700.2|63713.2|63693.2|303
1755134400000|2025-08-14 01:20:00|63714.9|63694.9|63714.2|63694.2|63716.9|63696.9|63712.7|63692.7|275
1755134700000|2025-08-14 01:25:00|63714.8|63694.8|63720.6|63700.6|63721.1|63701.1|63714.5|63694.5|277
1755135000000|2025-08-14 01:30:00|63720.4|63700.4|63727.5|63707.5|63729.9|63709.9|63714.6|63694.6|325
1755135300000|2025-08-14 01:35:00|63727.6|63707.6|63727.7|63707.7|63743.7|63723.7|63727.6|63707.6|271
1755135600000|2025-08-14 01:40:00|63727.5|63707.5|63732.1|63712.1|63740.9|63720.9|63725|63705|223
1755135900000|2025-08-14 01:45:00|63731.8|63711.8|63718.6|63698.6|63731.8|63711.8|63715|63695|237
1755136200000|2025-08-14 01:50:00|63718.7|63698.7|63715.1|63695.1|63722.4|63702.4|63714.2|63694.2|251
1755136500000|2025-08-14 01:55:00|63715|63695|63724.3|63704.3|63725.9|63705.9|63714.7|63694.7|215
1755136800000|2025-08-14 02:00:00|63724.4|63704.4|63732.4|63712.4|63734.1|63714.1|63724.4|63704.4|168
1755137100000|2025-08-14 02:05:00|63732.3|63712.3|63733.1|63713.1|63736.4|63716.4|63727.8|63707.8|194
1755137400000|2025-08-14 02:10:00|63733|63713|63731.3|63711.3|63735|63715|63727.5|63707.5|216
1755137700000|2025-08-14 02:15:00|63731.2|63711.2|63764.1|63744.1|63764.1|63744.1|63730.8|63710.8|230
1755138000000|2025-08-14 02:20:00|63763.8|63743.8|63758.9|63738.9|63769.7|63749.7|63752|63732|220
1755138300000|2025-08-14 02:25:00|63758.7|63738.7|63768.7|63748.7|63768.9|63748.9|63758.3|63738.3|206
1755138600000|2025-08-14 02:30:00|63768.9|63748.9|63800.3|63780.3|63800.3|63780.3|63768.9|63748.9|271
1755138900000|2025-08-14 02:35:00|63800.5|63780.5|63778.8|63758.8|63800.5|63780.5|63772.7|63752.7|194
1755139200000|2025-08-14 02:40:00|63778.7|63758.7|63771.6|63751.6|63778.9|63758.9|63771.2|63751.2|84
1755139500000|2025-08-14 02:45:00|63771.7|63751.7|63778.2|63758.2|63778.9|63758.9|63770.8|63750.8|182
1755139800000|2025-08-14 02:50:00|63778.4|63758.4|63785.8|63765.8|63786.4|63766.4|63774.8|63754.8|179
1755140100000|2025-08-14 02:55:00|63786|63766|63768.4|63748.4|63788.2|63768.2|63768.3|63748.3|206
1755140400000|2025-08-14 03:00:00|63768.6|63748.6|63778.8|63758.8|63780.5|63760.5|63767|63747|197
1755140700000|2025-08-14 03:05:00|63778.9|63758.9|63786.5|63766.5|63789.1|63769.1|63778.9|63758.9|150
1755141000000|2025-08-14 03:10:00|63786.6|63766.6|63785.5|63765.5|63788.8|63768.8|63780.9|63760.9|156
1755141300000|2025-08-14 03:15:00|63785.4|63765.4|63791|63771|63797.5|63777.5|63785.4|63765.4|165
1755141600000|2025-08-14 03:20:00|63791.1|63771.1|63789.5|63769.5|63791.5|63771.5|63785.5|63765.5|165
1755141900000|2025-08-14 03:25:00|63789.4|63769.4|63782.7|63762.7|63790.2|63770.2|63778.7|63758.7|191
1755142200000|2025-08-14 03:30:00|63782.5|63762.5|63775.1|63755.1|63789|63769|63774.6|63754.6|162
1755142500000|2025-08-14 03:35:00|63775|63755|63773|63753|63775.5|63755.5|63768.6|63748.6|183
1755142800000|2025-08-14 03:40:00|63773.3|63753.3|63775.7|63755.7|63777.2|63757.2|63766.2|63746.2|187
1755143100000|2025-08-14 03:45:00|63776|63756|63775.7|63755.7|63784.5|63764.5|63774.9|63754.9|154
1755143400000|2025-08-14 03:50:00|63775.6|63755.6|63780.8|63760.8|63784.7|63764.7|63775.6|63755.6|135
1755143700000|2025-08-14 03:55:00|63780.5|63760.5|63775.4|63755.4|63780.5|63760.5|63772.4|63752.4|189
1755144000000|2025-08-14 04:00:00|63775.6|63755.6|63775.5|63755.5|63779.4|63759.4|63773.5|63753.5|153
1755144300000|2025-08-14 04:05:00|63775.6|63755.6|63782.5|63762.5|63783.7|63763.7|63775.6|63755.6|112
1755144600000|2025-08-14 04:10:00|63782.7|63762.7|63775.1|63755.1|63786.6|63766.6|63771.7|63751.7|128
1755144900000|2025-08-14 04:15:00|63775.2|63755.2|63769.6|63749.6|63775.2|63755.2|63763.1|63743.1|139
1755145200000|2025-08-14 04:20:00|63769.7|63749.7|63762.4|63742.4|63770.2|63750.2|63759.2|63739.2|169
1755145500000|2025-08-14 04:25:00|63762.6|63742.6|63773.5|63753.5|63776.2|63756.2|63762.2|63742.2|122
1755145800000|2025-08-14 04:30:00|63773.6|63753.6|63777.1|63757.1|63777.5|63757.5|63769.9|63749.9|125
1755146100000|2025-08-14 04:35:00|63777|63757|63770.2|63750.2|63777|63757|63769.5|63749.5|133
1755146400000|2025-08-14 04:40:00|63770.3|63750.3|63770.8|63750.8|63771.2|63751.2|63765.2|63745.2|92
1755146700000|2025-08-14 04:45:00|63770.4|63750.4|63773.2|63753.2|63779.4|63759.4|63770.4|63750.4|112
1755147000000|2025-08-14 04:50:00|63773.3|63753.3|63769.2|63749.2|63774.3|63754.3|63766.1|63746.1|157
1755147300000|2025-08-14 04:55:00|63769.1|63749.1|63774|63754|63774|63754|63768.9|63748.9|140
1755147600000|2025-08-14 05:00:00|63774.2|63754.2|63777.8|63757.8|63783.6|63763.6|63774.2|63754.2|229
1755147900000|2025-08-14 05:05:00|63777.9|63757.9|63780.6|63760.6|63781.8|63761.8|63775.8|63755.8|160
1755148200000|2025-08-14 05:10:00|63780.5|63760.5|63779.6|63759.6|63786.8|63766.8|63777.7|63757.7|155
1755148500000|2025-08-14 05:15:00|63779.5|63759.5|63778.7|63758.7|63781|63761|63776.4|63756.4|187
1755148800000|2025-08-14 05:20:00|63778.2|63758.2|63781.6|63761.6|63787|63767|63778.2|63758.2|193
1755149100000|2025-08-14 05:25:00|63782.4|63762.4|63798.8|63778.8|63802.1|63782.1|63782.4|63762.4|248
1755149400000|2025-08-14 05:30:00|63798.9|63778.9|63808.3|63788.3|63811.8|63791.8|63798.9|63778.9|275
1755149700000|2025-08-14 05:35:00|63808.5|63788.5|63802.1|63782.1|63812.5|63792.5|63801|63781|247
1755150000000|2025-08-14 05:40:00|63801.9|63781.9|63786.4|63766.4|63801.9|63781.9|63786.2|63766.2|249
1755150300000|2025-08-14 05:45:00|63786.5|63766.5|63788.6|63768.6|63788.9|63768.9|63776.7|63756.7|232
1755150600000|2025-08-14 05:50:00|63789.7|63769.7|63796.8|63776.8|63797.3|63777.3|63788.1|63768.1|254
1755150900000|2025-08-14 05:55:00|63797|63777|63787.2|63767.2|63798.8|63778.8|63787.1|63767.1|227
1755151200000|2025-08-14 06:00:00|63787.9|63767.9|63810.9|63790.9|63812.1|63792.1|63774.1|63754.1|451
1755151500000|2025-08-14 06:05:00|63810.8|63790.8|63784|63764|63813|63793|63775|63755|409
1755151800000|2025-08-14 06:10:00|63783.9|63763.9|63764.3|63744.3|63787.4|63767.4|63762.6|63742.6|390
1755152100000|2025-08-14 06:15:00|63765.6|63745.6|63779.8|63759.8|63788.2|63768.2|63762.1|63742.1|360
1755152400000|2025-08-14 06:20:00|63780.9|63760.9|63786.9|63766.9|63807.7|63787.7|63780.9|63760.9|363
1755152700000|2025-08-14 06:25:00|63787|63767|63778.4|63758.4|63788.4|63768.4|63777|63757|423
1755153000000|2025-08-14 06:30:00|63778.5|63758.5|63793.9|63773.9|63810|63794.4|63775.2|63755.2|528
1755153300000|2025-08-14 06:35:00|63793.8|63773.8|63799.7|63779.7|63799.7|63779.7|63775.7|63755.7|432
1755153600000|2025-08-14 06:40:00|63799.8|63779.8|63820.2|63800.2|63832.4|63812.4|63796.4|63776.4|499
1755153900000|2025-08-14 06:45:00|63820.3|63800.3|63844.8|63824.8|63851.7|63831.7|63813.4|63793.4|444
1755154200000|2025-08-14 06:50:00|63844.9|63824.9|63845.9|63825.9|63867.3|63847.3|63839.1|63819.1|480
1755154500000|2025-08-14 06:55:00|63846|63826|63878.6|63858.6|63879.3|63859.3|63843.8|63823.8|530
1755154800000|2025-08-14 07:00:00|63878.1|63858.1|63848.1|63828.1|63880.6|63860.6|63836.7|63816.7|663
1755155100000|2025-08-14 07:05:00|63848.2|63828.2|63867.3|63852.3|63877.3|63857.9|63843|63825.6|594
1755155400000|2025-08-14 07:10:00|63867.8|63852.8|63855.9|63835.9|63876.3|63856.3|63845.7|63825.7|610
1755155700000|2025-08-14 07:15:00|63856.8|63836.8|63876|63861|63881.9|63861.9|63854.2|63834.2|605
1755156000000|2025-08-14 07:20:00|63876.4|63861.4|63908.3|63888.3|63914.6|63894.8|63876.3|63861.2|502
1755156300000|2025-08-14 07:25:00|63908.2|63888.2|63897.6|63877.6|63908.5|63888.5|63889.4|63872.3|554
1755156600000|2025-08-14 07:30:00|63897.1|63877.1|63883.6|63863.6|63912.9|63896|63882.6|63862.6|510
1755156900000|2025-08-14 07:35:00|63884.8|63864.8|63883.2|63863.2|63895.6|63876.9|63876.3|63856.3|445
1755157200000|2025-08-14 07:40:00|63883.6|63863.6|63904.1|63884.1|63904.1|63884.1|63880.2|63863.2|436
1755157500000|2025-08-14 07:45:00|63903|63883|63905.6|63885.6|63916.6|63898.8|63888.4|63868.4|579
1755157800000|2025-08-14 07:50:00|63906|63886|63907.7|63892.7|63918.1|63900|63905.2|63885.6|552
1755158100000|2025-08-14 07:55:00|63907.6|63892.6|63909.2|63889.2|63915.3|63900.3|63906.2|63888.1|418
1755158400000|2025-08-14 08:00:00|63909|63889|63902.7|63882.7|63918.2|63898.2|63892.1|63872.1|482
1755158700000|2025-08-14 08:05:00|63902.8|63882.8|63935.3|63915.3|63946.2|63926.2|63898.5|63878.5|456
1755159000000|2025-08-14 08:10:00|63935.1|63915.1|63902.3|63887.3|63939.7|63919.7|63893.6|63873.6|429
1755159300000|2025-08-14 08:15:00|63902.4|63887.4|63897.5|63877.5|63911|63896|63896.6|63876.6|424
1755159600000|2025-08-14 08:20:00|63897.4|63877.4|63891.3|63871.3|63909.7|63892.1|63884.9|63864.9|424
1755159900000|2025-08-14 08:25:00|63889.1|63874.1|63880.8|63860.8|63896.4|63876.4|63873.2|63855.9|437
1755160200000|2025-08-14 08:30:00|63880.7|63860.7|63885.3|63865.3|63892.9|63876.8|63877.6|63859.4|356
1755160500000|2025-08-14 08:35:00|63883.6|63863.6|63895.3|63880.3|63906.3|63886.4|63881.7|63861.7|366
1755160800000|2025-08-14 08:40:00|63895.1|63880.1|63921.5|63901.5|63921.5|63901.5|63895.1|63877.7|359
1755161100000|2025-08-14 08:45:00|63921.6|63901.6|63938.4|63918.4|63938.6|63918.6|63915.3|63895.4|436
1755161400000|2025-08-14 08:50:00|63937.7|63917.7|63948.8|63928.8|63958.8|63938.8|63931.8|63914.4|506
1755161700000|2025-08-14 08:55:00|63950.7|63930.7|63971.3|63951.3|63973.5|63953.5|63944.3|63924.3|388
1755162000000|2025-08-14 09:00:00|63971.8|63951.8|63933|63913|63971.8|63951.8|63931.7|63911.7|539
1755162300000|2025-08-14 09:05:00|63932.8|63912.8|63910|63890|63940.9|63920.9|63908.3|63888.3|495
1755162600000|2025-08-14 09:10:00|63910.1|63890.1|63884|63864|63913.3|63893.3|63882.3|63862.3|549
1755162900000|2025-08-14 09:15:00|63884.7|63864.7|63877.2|63857.2|63892.8|63872.8|63875.6|63855.6|489
1755163200000|2025-08-14 09:20:00|63877.5|63857.5|63882.6|63862.6|63892.1|63872.1|63871.9|63851.9|365
1755163500000|2025-08-14 09:25:00|63882.8|63862.8|63874.1|63854.1|63883.9|63865.3|63871|63851.3|355
1755163800000|2025-08-14 09:30:00|63873.9|63853.9|63877.9|63857.9|63878.8|63862.4|63868|63849|475
1755164100000|2025-08-14 09:35:00|63877.8|63857.8|63876.6|63856.6|63879.7|63861|63866.8|63850.9|356
1755164400000|2025-08-14 09:40:00|63876.7|63856.7|63883.4|63863.4|63888.7|63868.7|63875.4|63855.4|352
1755164700000|2025-08-14 09:45:00|63883.5|63863.5|63877.3|63857.3|63891.9|63871.9|63875.9|63855.9|413
1755165000000|2025-08-14 09:50:00|63877.4|63857.4|63883.6|63863.6|63890.8|63870.8|63874.1|63854.1|399
1755165300000|2025-08-14 09:55:00|63883.7|63863.7|63895.4|63875.4|63899.5|63884.5|63880.8|63860.8|289
1755165600000|2025-08-14 10:00:00|63895.5|63875.5|63891.6|63871.6|63897.6|63877.9|63885.6|63865.6|437
1755165900000|2025-08-14 10:05:00|63891.7|63871.7|63879.9|63864.9|63897.7|63877.7|63878.2|63858.2|392
1755166200000|2025-08-14 10:10:00|63879.8|63864.8|63882.7|63862.7|63892.7|63872.7|63873.3|63853.3|403
1755166500000|2025-08-14 10:15:00|63882.8|63862.8|63870.2|63850.2|63883|63863|63868.9|63850.2|483
1755166800000|2025-08-14 10:20:00|63870.4|63850.4|63843.8|63823.8|63870.5|63850.5|63841.3|63821.3|488
1755167100000|2025-08-14 10:25:00|63843.9|63823.9|63819.7|63799.7|63843.9|63823.9|63818.1|63798.1|535
1755167400000|2025-08-14 10:30:00|63819.6|63799.6|63811.2|63791.2|63825.1|63808.5|63810.4|63790.4|465
1755167700000|2025-08-14 10:35:00|63811.3|63791.3|63818.1|63798.1|63825.9|63805.9|63809|63789|411
1755168000000|2025-08-14 10:40:00|63817.9|63797.9|63845.6|63825.6|63850.7|63830.7|63814.9|63797.1|414
1755168300000|2025-08-14 10:45:00|63845.4|63825.4|63838.4|63818.4|63852.8|63832.8|63835.9|63816.1|378
1755168600000|2025-08-14 10:50:00|63838.5|63818.5|63828.5|63813.5|63838.7|63820.1|63824.2|63804.2|359
1755168900000|2025-08-14 10:55:00|63828.4|63813.4|63817.7|63802.7|63834.4|63816.6|63817.3|63802.3|437
1755169200000|2025-08-14 11:00:00|63817.8|63802.8|63832.2|63817.2|63845|63825|63811.4|63796.4|480
1755169500000|2025-08-14 11:05:00|63832.1|63817.1|63828.9|63808.9|63837.4|63820.1|63817.6|63797.6|368
1755169800000|2025-08-14 11:10:00|63829|63809|63828.7|63808.7|63839.6|63819.6|63828.3|63808.3|270
1755170100000|2025-08-14 11:15:00|63828.9|63808.9|63850.5|63830.5|63850.8|63830.8|63828.4|63808.4|299
1755170400000|2025-08-14 11:20:00|63850.4|63830.4|63855.4|63840.4|63869.6|63849.6|63842.5|63825.2|328
1755170700000|2025-08-14 11:25:00|63855.5|63840.5|63872.2|63852.2|63886.1|63870.8|63855.5|63840.5|331
1755171000000|2025-08-14 11:30:00|63872.1|63852.1|63866.9|63851.9|63877.3|63857.3|63860.6|63843.5|317
1755171300000|2025-08-14 11:35:00|63866.8|63851.8|63878.3|63858.3|63883|63863|63850.7|63831.8|253
1755171600000|2025-08-14 11:40:00|63878.4|63858.4|63874.4|63854.4|63878.4|63858.4|63857.6|63837.6|262
1755171900000|2025-08-14 11:45:00|63874.5|63854.5|63879.4|63859.4|63885.9|63865.9|63870.5|63850.5|298
1755172200000|2025-08-14 11:50:00|63879.1|63859.1|63839.3|63819.3|63886.5|63866.5|63837.6|63817.6|425
1755172500000|2025-08-14 11:55:00|63844.1|63824.1|63862.3|63842.3|63881.7|63863.8|63844.1|63824.1|511
1755172800000|2025-08-14 12:00:00|63858.4|63838.4|63843.1|63823.1|63871.3|63853.4|63842.2|63822.2|643
1755173100000|2025-08-14 12:05:00|63843|63823|63856.7|63836.7|63857.6|63842.6|63840.4|63820.4|426
1755173400000|2025-08-14 12:10:00|63856.8|63836.8|63865.3|63845.3|63868.3|63848.3|63848.6|63830.8|502
1755173700000|2025-08-14 12:15:00|63864.9|63844.9|63891.7|63871.7|63899.4|63879.4|63864.9|63844.9|613
1755174000000|2025-08-14 12:20:00|63890.5|63870.5|63864.4|63844.4|63890.6|63870.6|63856|63839.4|515
1755174300000|2025-08-14 12:25:00|63863.4|63843.4|63908.1|63860.4|63908.1|63880.9|63860.6|63840.6|361
1755174600000|2025-08-14 12:30:00|63906.2|63858.3|63973.1|63953.1|64076.6|64056.6|63902.5|63854.9|1049
1755174900000|2025-08-14 12:35:00|63973.8|63953.8|63936.2|63916.2|63974.1|63954.1|63919.6|63899.6|966
1755175200000|2025-08-14 12:40:00|63933.2|63913.2|63918.4|63898.4|63974.4|63954.4|63916.7|63896.7|897
1755175500000|2025-08-14 12:45:00|63918.8|63898.8|63944.3|63924.3|63947.5|63927.5|63888.9|63868.9|826
1755175800000|2025-08-14 12:50:00|63944.4|63924.4|63982.6|63962.6|63982.7|63963.7|63917.3|63897.3|807
1755176100000|2025-08-14 12:55:00|63983.5|63963.5|64001.1|63981.1|64024.8|64004.8|63977.3|63957.3|850
1755176400000|2025-08-14 13:00:00|64000.8|63980.8|63997.2|63977.2|64045.7|64025.7|63990.8|63970.8|851
1755176700000|2025-08-14 13:05:00|64002.6|63982.6|64011.1|63991.1|64038.1|64018.1|63995.9|63975.9|776
1755177000000|2025-08-14 13:10:00|64011|63991|63998.4|63978.4|64023.1|64003.1|63978.5|63958.5|743
1755177300000|2025-08-14 13:15:00|63998.9|63978.9|63994.5|63974.5|64010.4|63990.4|63957.5|63937.5|702
1755177600000|2025-08-14 13:20:00|63995.2|63975.2|64050.5|64030.5|64053.5|64033.5|63990.4|63970.4|665
1755177900000|2025-08-14 13:25:00|64050|64030|64059.3|64039.3|64059.8|64039.8|64031|64012.8|604
1755178200000|2025-08-14 13:30:00|64060.4|64040.4|64052.2|64032.2|64063.2|64043.5|64030.1|64011.4|728
1755178500000|2025-08-14 13:35:00|64052|64032|64020.7|64005.7|64052|64032|64019.1|64000.6|702
1755178800000|2025-08-14 13:40:00|64020.5|64005.5|64053.5|64033.5|64058.8|64040|64019.7|64003.3|614
1755179100000|2025-08-14 13:45:00|64053.7|64033.7|64064.2|64049.2|64078.6|64062|64046.5|64029.6|578
1755179400000|2025-08-14 13:50:00|64064.1|64049.1|64042.2|64022.2|64067.3|64049.3|64041.3|64021.3|620
1755179700000|2025-08-14 13:55:00|64042.1|64022.1|64073.5|64053.5|64073.9|64053.9|64035.2|64018.7|612
1755180000000|2025-08-14 14:00:00|64073.4|64053.4|64080.4|64060.4|64091.8|64074.3|64055.7|64035.7|682
1755180300000|2025-08-14 14:05:00|64081.7|64061.7|64102.2|64082.2|64141.1|64121.1|64081.7|64061.7|618
1755180600000|2025-08-14 14:10:00|64104|64084|64060.6|64040.6|64115.5|64095.5|64060.3|64040.3|577
1755180900000|2025-08-14 14:15:00|64059.5|64039.5|64014.5|63994.5|64060.3|64040.3|64014.5|63994.5|631
1755181200000|2025-08-14 14:20:00|64014|63994|64027.2|64007.2|64040.2|64023.4|64009.7|63989.7|533
1755181500000|2025-08-14 14:25:00|64027.1|64007.1|64001.7|63981.7|64034.6|64017.4|63998.7|63978.7|573
1755181800000|2025-08-14 14:30:00|63999.8|63979.8|63997.1|63977.1|64005|63985|63985.1|63965.7|571
1755182100000|2025-08-14 14:35:00|63998.5|63978.5|64014.4|63994.4|64017.7|63999.6|63985.5|63965.5|524
1755182400000|2025-08-14 14:40:00|64015.2|63995.2|64016.2|64001.2|64023.5|64005.5|64008.9|63990.2|581
1755182700000|2025-08-14 14:45:00|64016.4|64001.4|63993.1|63978.1|64018.5|64002.4|63986.4|63970.1|459
1755183000000|2025-08-14 14:50:00|63993.2|63978.2|64025.8|64010.8|64032|64017|63983.2|63968.2|586
1755183300000|2025-08-14 14:55:00|64026.9|64011.9|64011.1|63991.1|64038.3|64018.3|64006.1|63986.1|624
1755183600000|2025-08-14 15:00:00|64011|63991|64029.7|64009.7|64031.4|64016.4|64004.4|63984.4|684
1755183900000|2025-08-14 15:05:00|64030|64010|64060.3|64040.3|64063.3|64043.3|64029.1|64009.1|584
1755184200000|2025-08-14 15:10:00|64060.6|64040.6|64047.9|64027.9|64087.1|64067.1|64047.6|64027.6|561
1755184500000|2025-08-14 15:15:00|64049|64029|64071.1|64051.1|64071.1|64051.1|64037.8|64017.8|514
1755184800000|2025-08-14 15:20:00|64070.9|64050.9|64061.9|64041.9|64075.8|64055.8|64044.7|64024.7|546
1755185100000|2025-08-14 15:25:00|64064.8|64044.8|64070.7|64050.7|64078.7|64058.7|64050.9|64030.9|596
1755185400000|2025-08-14 15:30:00|64069.4|64049.4|64081.4|64061.4|64082.8|64062.8|64056.5|64036.5|583
1755185700000|2025-08-14 15:35:00|64082.4|64062.4|64106.7|64086.7|64119.8|64102.6|64080.4|64060.4|588
1755186000000|2025-08-14 15:40:00|64107.4|64087.4|64124.2|64109.2|64131|64111|64101.6|64083.3|593
1755186300000|2025-08-14 15:45:00|64124.1|64109.1|64112.9|64092.9|64139.2|64122.8|64104.7|64084.7|556
1755186600000|2025-08-14 15:50:00|64113|64093|64121.2|64101.2|64122.6|64105.4|64086.2|64066.2|573
1755186900000|2025-08-14 15:55:00|64120.2|64100.2|64109.2|64089.2|64137.6|64117.6|64104.2|64084.2|625
1755187200000|2025-08-14 16:00:00|64109.1|64089.1|64100.6|64080.6|64118.7|64098.7|64100.6|64080.6|514
1755187500000|2025-08-14 16:05:00|64100.7|64080.7|64125.6|64105.6|64128.8|64108.8|64096.3|64076.3|463
1755187800000|2025-08-14 16:10:00|64125.5|64105.5|64167|64147|64168.5|64148.5|64125.2|64105.2|512
1755188100000|2025-08-14 16:15:00|64167.1|64147.1|64145.1|64130.1|64173|64153|64144.8|64125.9|553
1755188400000|2025-08-14 16:20:00|64145.2|64130.2|64137|64117|64153.1|64133.1|64128.3|64108.3|464
1755188700000|2025-08-14 16:25:00|64136.8|64116.8|64136.6|64116.6|64137|64117|64119.4|64099.4|396
1755189000000|2025-08-14 16:30:00|64136.8|64116.8|64141.8|64121.8|64154.1|64134.1|64136.7|64116.7|396
1755189300000|2025-08-14 16:35:00|64142.3|64122.3|64137.9|64117.9|64143|64123|64130.9|64110.9|280
1755189600000|2025-08-14 16:40:00|64137.7|64117.7|64139.7|64119.7|64139.7|64119.7|64123.9|64103.9|288
1755189900000|2025-08-14 16:45:00|64140|64120|64151.1|64131.1|64158.9|64138.9|64136.7|64116.7|310
1755190200000|2025-08-14 16:50:00|64151.2|64131.2|64160.7|64140.7|64165.7|64145.7|64146.9|64126.9|228
1755190500000|2025-08-14 16:55:00|64160.8|64140.8|64160.4|64140.4|64178.1|64158.1|64159.5|64139.5|338
1755190800000|2025-08-14 17:00:00|64158.1|64138.1|64132.4|64112.4|64158.4|64138.4|64132.4|64112.4|394
1755191100000|2025-08-14 17:05:00|64132|64112|64116.4|64096.4|64139.6|64119.6|64112.8|64092.8|344
1755191400000|2025-08-14 17:10:00|64116.3|64096.3|64112.6|64092.6|64117.7|64099.2|64110.3|64091.9|236
1755191700000|2025-08-14 17:15:00|64112.3|64092.3|64132.4|64112.4|64135.5|64115.5|64105.7|64090.7|261
1755192000000|2025-08-14 17:20:00|64133.8|64113.8|64112.7|64092.7|64133.8|64113.8|64111.3|64091.3|250
1755192300000|2025-08-14 17:25:00|64112.8|64092.8|64129.1|64109.1|64132.4|64112.4|64111.4|64091.4|245
1755192600000|2025-08-14 17:30:00|64129.2|64109.2|64138.4|64118.4|64153|64133|64126.7|64108.9|255
1755192900000|2025-08-14 17:35:00|64138.3|64118.3|64151.1|64131.1|64163|64147.4|64138.3|64118.3|305
1755193200000|2025-08-14 17:40:00|64151|64131|64168.6|64148.6|64177.4|64157.4|64151|64131|313
1755193500000|2025-08-14 17:45:00|64168.4|64148.4|64148.7|64128.7|64174.3|64154.3|64147.2|64127.2|301
1755193800000|2025-08-14 17:50:00|64148|64128|64151.9|64131.9|64158.9|64138.9|64148|64128|237
1755194100000|2025-08-14 17:55:00|64151.8|64131.8|64147.6|64127.6|64154.1|64134.1|64144.3|64124.3|292
1755194400000|2025-08-14 18:00:00|64146.1|64126.1|64152.2|64132.2|64153.6|64133.6|64139.2|64119.2|256
1755194700000|2025-08-14 18:05:00|64151.5|64131.5|64165.8|64145.8|64170.3|64150.3|64150.9|64130.9|320
1755195000000|2025-08-14 18:10:00|64165.4|64145.4|64157.9|64137.9|64166.1|64146.1|64153.3|64133.3|276
1755195300000|2025-08-14 18:15:00|64157.8|64137.8|64149.3|64129.3|64162.9|64142.9|64149.3|64129.3|273
1755195600000|2025-08-14 18:20:00|64149.1|64129.1|64143.7|64123.7|64155.5|64135.5|64142.1|64122.1|274
1755195900000|2025-08-14 18:25:00|64143.6|64123.6|64123.5|64103.5|64145.6|64125.6|64123.4|64103.4|230
1755196200000|2025-08-14 18:30:00|64123.4|64103.4|64129.1|64109.1|64134.2|64114.2|64121|64101|215
1755196500000|2025-08-14 18:35:00|64129.3|64109.3|64125.9|64105.9|64133.2|64113.2|64123.5|64103.5|218
1755196800000|2025-08-14 18:40:00|64125.5|64105.5|64141.7|64121.7|64142.8|64122.8|64125.4|64105.4|202
1755197100000|2025-08-14 18:45:00|64141.8|64121.8|64131.5|64111.5|64146|64126|64131.4|64111.4|213
1755197400000|2025-08-14 18:50:00|64131.7|64111.7|64129.2|64109.2|64132.9|64112.9|64118.7|64098.7|288
1755197700000|2025-08-14 18:55:00|64128.8|64108.8|64126.4|64106.4|64133.2|64113.2|64124.3|64104.3|313
1755198000000|2025-08-14 19:00:00|64125.3|64105.3|64101.6|64081.6|64125.9|64105.9|64100|64080|305
1755198300000|2025-08-14 19:05:00|64101.7|64081.7|64096.2|64076.2|64110.7|64090.7|64094.4|64074.4|208
1755198600000|2025-08-14 19:10:00|64096|64076|64099.9|64079.9|64102.8|64082.8|64094.5|64074.5|178
1755198900000|2025-08-14 19:15:00|64099.8|64079.8|64096|64076|64106.5|64086.5|64095.5|64075.5|179
1755199200000|2025-08-14 19:20:00|64096.7|64076.7|64096.7|64076.7|64099.7|64079.7|64091.5|64071.5|183
1755199500000|2025-08-14 19:25:00|64096.6|64076.6|64095.2|64075.2|64098.5|64078.5|64091.9|64071.9|176
1755199800000|2025-08-14 19:30:00|64095.3|64075.3|64080.4|64060.4|64098.5|64078.5|64080.4|64060.4|137
1755200100000|2025-08-14 19:35:00|64080.5|64060.5|64075.8|64055.8|64083.6|64063.6|64075.1|64055.1|151
1755200400000|2025-08-14 19:40:00|64075.9|64055.9|64078.9|64058.9|64083.7|64063.7|64075.7|64055.7|141
1755200700000|2025-08-14 19:45:00|64078.7|64058.7|64079.3|64059.3|64085.4|64065.4|64075.9|64055.9|182
1755201000000|2025-08-14 19:50:00|64080.7|64060.7|64092.4|64072.4|64094.4|64074.4|64078.8|64058.8|143
1755201300000|2025-08-14 19:55:00|64092.5|64072.5|64087.2|64067.2|64099.7|64079.7|64083|64063|235
1755201600000|2025-08-14 20:00:00|64087.1|64067.1|64077.6|64057.6|64087.8|64067.8|64076.8|64056.8|175
1755201900000|2025-08-14 20:05:00|64077.7|64057.7|64081.6|64061.6|64086.2|64066.2|64076.2|64056.2|123
1755202200000|2025-08-14 20:10:00|64082|64062|64079.1|64059.1|64089.6|64069.6|64078.5|64058.5|104
1755202500000|2025-08-14 20:15:00|64079|64059|64085.9|64065.9|64088.6|64068.6|64078.7|64058.7|81
1755202800000|2025-08-14 20:20:00|64086|64066|64093.1|64073.1|64095.5|64075.5|64085.2|64065.2|51
1755203100000|2025-08-14 20:25:00|64093|64073|64091.8|64071.8|64094|64074|64091.1|64071.1|62
1755203400000|2025-08-14 20:30:00|64092|64072|64098|64078|64099.2|64079.2|64085.3|64065.3|67
1755203700000|2025-08-14 20:35:00|64096.8|64076.8|64100.2|64080.2|64105.3|64085.3|64095.3|64075.3|90
1755204000000|2025-08-14 20:40:00|64100.7|64080.7|64094.4|64074.4|64101.4|64081.4|64094.4|64074.4|79
1755204300000|2025-08-14 20:45:00|64091.8|64071.8|64088.3|64068.3|64094|64074|64085.8|64065.8|139
1755204600000|2025-08-14 20:50:00|64091.9|64071.9|64085.9|64065.9|64092|64072|64082.5|64062.5|124
1755204900000|2025-08-14 20:55:00|64086.3|64065.8|64096|64066.5|64100.2|64070.3|64082.6|64061.1|218
1755205200000|2025-08-14 21:00:00|64099.8|64056.8|64094.4|64052.2|64101.3|64057.7|64094.3|64047.6|29
1755205500000|2025-08-14 21:05:00|64094.8|64052|64100.4|64046.2|64100.7|64054.8|64092.1|64045.6|136
1755205800000|2025-08-14 21:10:00|64100.5|64046.1|64103.4|64047.6|64110.2|64048.9|64096.6|64045.1|183
1755206100000|2025-08-14 21:15:00|64103.2|64047.5|64097.6|64051.1|64103.2|64054.8|64096.5|64047.5|141
1755206400000|2025-08-14 21:20:00|64097.4|64051.4|64095.4|64059.2|64110.2|64059.2|64095.4|64046.3|197
1755206700000|2025-08-14 21:25:00|64095.3|64059.3|64089.4|64056.4|64097.5|64060.5|64084.9|64048.1|206
1755207000000|2025-08-14 21:30:00|64088.6|64056.2|64095.7|64050.9|64099.5|64062|64088.3|64049.8|177
1755207300000|2025-08-14 21:35:00|64095.5|64051.1|64095.7|64054.8|64101.5|64057.9|64095.3|64050.9|104
1755207600000|2025-08-14 21:40:00|64095.8|64054.7|64098.6|64054.6|64098.6|64055.8|64095.8|64054.4|38
1755207900000|2025-08-14 21:45:00|64098.5|64054.7|64087.2|64032.3|64099.1|64054.8|64085.3|64031.9|95
1755208200000|2025-08-14 21:50:00|64087.3|64033.5|64095.4|64043.6|64095.6|64043.7|64086.3|64033.5|64
1755208500000|2025-08-14 21:55:00|64095.2|64043.9|64083.2|64041.5|64106.4|64044.1|64080|64023.9|225
1755208800000|2025-08-14 22:00:00|64083.6|64041.4|64075.1|64055.1|64091.6|64058.2|64075.1|64037.5|310
1755209100000|2025-08-14 22:05:00|64073.1|64048.7|64068.7|64042.4|64075.5|64050.4|64066|64042.4|249
1755209400000|2025-08-14 22:10:00|64066|64043.2|64072.1|64049.9|64074.8|64051.9|64065.8|64040.7|178
1755209700000|2025-08-14 22:15:00|64072.8|64050|64075|64055|64080.1|64059.2|64072.8|64049.9|155
1755210000000|2025-08-14 22:20:00|64074.9|64054.9|64075.1|64055.1|64078.1|64058.1|64074.1|64054.1|62
1755210300000|2025-08-14 22:25:00|64075|64055|64079.5|64058.3|64079.6|64059.6|64074.8|64054.8|83
1755210600000|2025-08-14 22:30:00|64077.9|64057.9|64075|64055|64082.5|64062.5|64074.9|64054.9|90
1755210900000|2025-08-14 22:35:00|64075.1|64055.1|64074.9|64054.9|64079.5|64059.5|64074.9|64054.9|81
1755211200000|2025-08-14 22:40:00|64075|64055|64079.5|64059.5|64080.9|64060.9|64074.8|64054.8|59
1755211500000|2025-08-14 22:45:00|64079.6|64059.6|64082.1|64062.1|64082.7|64062.7|64077.5|64057.5|85
1755211800000|2025-08-14 22:50:00|64081.8|64061.8|64084.8|64064.8|64090.3|64070.3|64081.8|64061.8|92
1755212100000|2025-08-14 22:55:00|64084.5|64064.5|64080.5|64060.5|64084.8|64064.8|64080.3|64060.3|96
1755212400000|2025-08-14 23:00:00|64079.9|64059.9|64083.1|64063.1|64088.4|64068.4|64079.9|64059.9|109
1755212700000|2025-08-14 23:05:00|64083.2|64063.2|64083.4|64063.4|64083.4|64063.4|64079.4|64059.4|90
1755213000000|2025-08-14 23:10:00|64083.5|64063.5|64098.2|64078.2|64100.9|64080.9|64083.5|64063.5|116
1755213300000|2025-08-14 23:15:00|64098.1|64078.1|64094.3|64074.3|64100.2|64080.2|64093|64073|101
1755213600000|2025-08-14 23:20:00|64094.2|64074.2|64087.7|64067.7|64094.2|64074.2|64084.6|64064.6|77
1755213900000|2025-08-14 23:25:00|64087.5|64067.5|64090.8|64070.8|64091.4|64071.4|64086|64066|73
1755214200000|2025-08-14 23:30:00|64090.7|64070.7|64085.5|64065.5|64093.1|64073.1|64079.2|64059.2|127
1755214500000|2025-08-14 23:35:00|64084.4|64064.4|64074.9|64054.9|64084.6|64064.6|64073.9|64053.9|99
1755214800000|2025-08-14 23:40:00|64075|64055|64069.9|64049.9|64076.4|64056.4|64069.5|64049.5|102
1755215100000|2025-08-14 23:45:00|64070.1|64050.1|64067.8|64047.8|64072.6|64052.6|64067.5|64047.5|123
1755215400000|2025-08-14 23:50:00|64067.5|64047.5|64081.1|64061.1|64081.8|64061.8|64064.3|64044.3|141
1755215700000|2025-08-14 23:55:00|64081.2|64061.2|64077.1|64057.1|64081.2|64061.2|64074.2|64054.2|128
1755216000000|2025-08-15 00:00:00|64077.4|64057.4|64095.8|64075.8|64098.9|64078.9|64077|64057|278
1755216300000|2025-08-15 00:05:00|64095.9|64075.9|64083.9|64063.9|64096.6|64076.6|64082.2|64062.2|209
1755216600000|2025-08-15 00:10:00|64084|64064|64078.2|64058.2|64084.2|64064.2|64073|64053|182
1755216900000|2025-08-15 00:15:00|64078.4|64058.4|64074.2|64054.2|64080.5|64060.5|64072.9|64052.9|240
1755217200000|2025-08-15 00:20:00|64074|64054|64070.8|64050.8|64078.7|64058.7|64066.9|64046.9|232
1755217500000|2025-08-15 00:25:00|64071|64051|64088.9|64068.9|64089.7|64069.7|64070.5|64050.5|244
1755217800000|2025-08-15 00:30:00|64088.7|64068.7|64081.7|64061.7|64090.4|64070.4|64080.8|64060.8|184
1755218100000|2025-08-15 00:35:00|64081.6|64061.6|64080.9|64060.9|64083.6|64063.6|64076.8|64056.8|225
1755218400000|2025-08-15 00:40:00|64081.2|64061.2|64082.5|64062.5|64083.7|64063.7|64074.4|64054.4|283
1755218700000|2025-08-15 00:45:00|64082.8|64062.8|64092.2|64072.2|64095.4|64075.4|64082.8|64062.8|275
1755219000000|2025-08-15 00:50:00|64092.3|64072.3|64074.2|64054.2|64092.3|64072.3|64068.5|64048.5|310
1755219300000|2025-08-15 00:55:00|64073.5|64053.5|64070|64050|64076.1|64056.1|64063|64043|279
1755219600000|2025-08-15 01:00:00|64069.8|64049.8|64063.3|64043.3|64083.7|64063.7|64054.4|64034.4|347
1755219900000|2025-08-15 01:05:00|64063.2|64043.2|64083.9|64063.9|64084.9|64064.9|64060.9|64040.9|221
1755220200000|2025-08-15 01:10:00|64083.7|64063.7|64080.8|64060.8|64085|64065|64076.3|64056.3|186
1755220500000|2025-08-15 01:15:00|64080.7|64060.7|64073.5|64053.5|64082.7|64062.7|64071.5|64051.5|219
1755220800000|2025-08-15 01:20:00|64073.9|64053.9|64078.2|64058.2|64090.2|64070.2|64073.5|64053.5|183
1755221100000|2025-08-15 01:25:00|64078|64058|64060.9|64040.9|64079.4|64059.4|64058.7|64038.7|182
1755221400000|2025-08-15 01:30:00|64061|64041|64055.9|64035.9|64077.8|64057.8|64055.9|64035.9|268
1755221700000|2025-08-15 01:35:00|64055.8|64035.8|64055|64035|64057.1|64037.1|64050.2|64030.2|215
1755222000000|2025-08-15 01:40:00|64055.1|64035.1|64044.2|64024.2|64057.4|64037.4|64039.6|64019.6|252
1755222300000|2025-08-15 01:45:00|64043.3|64023.3|64042|64022|64048.2|64028.2|64039|64019|243
1755222600000|2025-08-15 01:50:00|64041.7|64021.7|64048.8|64028.8|64048.8|64028.8|64036.6|64016.6|190
1755222900000|2025-08-15 01:55:00|64048.9|64028.9|64064.8|64044.8|64066.7|64046.7|64044.1|64024.1|212
1755223200000|2025-08-15 02:00:00|64064.9|64044.9|64053.2|64033.2|64071.4|64051.4|64048.8|64028.8|169
1755223500000|2025-08-15 02:05:00|64052.9|64032.9|64047.4|64027.4|64056.3|64036.3|64041.9|64021.9|166
1755223800000|2025-08-15 02:10:00|64047.1|64027.1|64050.6|64030.6|64054.7|64034.7|64043|64023|244
1755224100000|2025-08-15 02:15:00|64050.5|64030.5|64055.9|64035.9|64060.6|64040.6|64050.2|64030.2|187
1755224400000|2025-08-15 02:20:00|64056.4|64036.4|64069.3|64049.3|64075|64055|64056|64036|201
1755224700000|2025-08-15 02:25:00|64069.2|64049.2|64074.8|64054.8|64083.3|64063.3|64069.1|64049.1|215
1755225000000|2025-08-15 02:30:00|64075.1|64055.1|64060.8|64040.8|64077.8|64057.8|64058.1|64038.1|191
1755225300000|2025-08-15 02:35:00|64061.1|64041.1|64048.8|64028.8|64067.3|64047.3|64048.8|64028.8|175
1755225600000|2025-08-15 02:40:00|64048.9|64028.9|64055.5|64035.5|64062.7|64042.7|64045.9|64025.9|172
1755225900000|2025-08-15 02:45:00|64055.6|64035.6|64047.6|64027.6|64057.6|64037.6|64044.6|64024.6|158
1755226200000|2025-08-15 02:50:00|64047.7|64027.7|64047.1|64027.1|64054.7|64034.7|64043.5|64023.5|177
1755226500000|2025-08-15 02:55:00|64047.3|64027.3|64042.9|64022.9|64048.4|64028.4|64037.6|64017.6|236
1755226800000|2025-08-15 03:00:00|64042.6|64022.6|64037.1|64017.1|64043.3|64023.3|64033|64013|162
1755227100000|2025-08-15 03:05:00|64037.2|64017.2|64031.8|64011.8|64043.4|64023.4|64030.4|64010.4|151
1755227400000|2025-08-15 03:10:00|64032.3|64012.3|64031.9|64011.9|64038.4|64018.4|64030.6|64010.6|150
1755227700000|2025-08-15 03:15:00|64032|64012|64025.5|64005.5|64033.8|64013.8|64023|64003|195
1755228000000|2025-08-15 03:20:00|64025.6|64005.6|64023.2|64003.2|64029.7|64009.7|64021.3|64001.3|185
1755228300000|2025-08-15 03:25:00|64022.9|64002.9|64025.1|64005.1|64029.1|64009.1|64021.8|64001.8|151
1755228600000|2025-08-15 03:30:00|64025.4|64005.4|64014.8|63994.8|64027.2|64007.2|64011.5|63991.5|207
1755228900000|2025-08-15 03:35:00|64016.5|63996.5|64015|63995|64021.7|64001.7|64011.3|63991.3|184
1755229200000|2025-08-15 03:40:00|64014.9|63994.9|64012|63992|64015.9|63995.9|64011.3|63991.3|256
1755229500000|2025-08-15 03:45:00|64012.5|63992.5|64008|63988|64012.5|63992.5|64001.1|63981.1|198
1755229800000|2025-08-15 03:50:00|64007.8|63987.8|64023|64003|64029.2|64009.2|64007.8|63987.8|227
1755230100000|2025-08-15 03:55:00|64023.1|64003.1|64024.9|64004.9|64028.6|64008.6|64021.3|64001.3|168
1755230400000|2025-08-15 04:00:00|64025.5|64005.5|64023.9|64003.9|64025.5|64005.5|64014.8|63994.8|262
1755230700000|2025-08-15 04:05:00|64023.6|64003.6|64018.1|63998.1|64024|64004|64018.1|63998.1|138
1755231000000|2025-08-15 04:10:00|64018.4|63998.4|64017.6|63997.6|64019.5|63999.5|64013.6|63993.6|182
1755231300000|2025-08-15 04:15:00|64017.7|63997.7|64020.3|64000.3|64021.7|64001.7|64016.7|63996.7|136
1755231600000|2025-08-15 04:20:00|64020.7|64000.7|64028.4|64008.4|64029.2|64009.2|64020.3|64000.3|122
1755231900000|2025-08-15 04:25:00|64028.1|64008.1|64022.8|64002.8|64028.1|64008.1|64019.4|63999.4|171
1755232200000|2025-08-15 04:30:00|64022.9|64002.9|64026.2|64006.2|64026.7|64006.7|64022.9|64002.9|72
1755232500000|2025-08-15 04:35:00|64026|64006|64026.6|64006.6|64027.1|64007.1|64023.7|64003.7|79
1755232800000|2025-08-15 04:40:00|64026.7|64006.7|64025.3|64005.3|64030.4|64010.4|64025|64005|67
1755233100000|2025-08-15 04:45:00|64025.1|64005.1|64016.8|63996.8|64025.5|64005.5|64015.9|63995.9|100
1755233400000|2025-08-15 04:50:00|64016.9|63996.9|64006.6|63986.6|64016.9|63996.9|64005.7|63985.7|100
1755233700000|2025-08-15 04:55:00|64006.9|63986.9|64007.3|63987.3|64010|63990|64002.3|63982.3|134
1755234000000|2025-08-15 05:00:00|64007.7|63987.7|64009.5|63989.5|64011.4|63991.4|64004.8|63984.8|159
1755234300000|2025-08-15 05:05:00|64009.1|63989.1|64009.1|63989.1|64016.3|63996.3|64007.1|63987.1|181
1755234600000|2025-08-15 05:10:00|64008.8|63988.8|64009.6|63989.6|64013.6|63993.6|64004.6|63984.6|229
1755234900000|2025-08-15 05:15:00|64009.7|63989.7|64004|63984|64009.7|63989.7|64002|63982|238
1755235200000|2025-08-15 05:20:00|64003.8|63983.8|64007.6|63987.6|64007.7|63987.7|64003.1|63983.1|116
1755235500000|2025-08-15 05:25:00|64007.3|63987.3|64004.1|63984.1|64007.3|63987.3|63999.9|63979.9|109
1755235800000|2025-08-15 05:30:00|64004.3|63984.3|64007.5|63987.5|64010.4|63990.4|64001.3|63981.3|101
1755236100000|2025-08-15 05:35:00|64007.2|63987.2|63991.1|63971.1|64007.2|63987.2|63990.5|63970.5|125
1755236400000|2025-08-15 05:40:00|63990.9|63970.9|64006|63986|64006.8|63986.8|63990.8|63970.8|138
1755236700000|2025-08-15 05:45:00|64006.2|63986.2|63986.2|63966.2|64006.7|63986.7|63985.8|63965.8|153
1755237000000|2025-08-15 05:50:00|63986.3|63966.3|63979.4|63959.4|63994.3|63974.3|63979.4|63959.4|171
1755237300000|2025-08-15 05:55:00|63979.1|63959.1|63962.2|63942.2|63980.9|63960.9|63960.9|63940.9|250
1755237600000|2025-08-15 06:00:00|63962.1|63942.1|63958.6|63938.6|63978.4|63958.4|63952.5|63932.5|401
1755237900000|2025-08-15 06:05:00|63955.7|63935.7|63952.9|63932.9|63965.6|63945.6|63950.7|63930.7|301
1755238200000|2025-08-15 06:10:00|63953|63933|63953.2|63933.2|63961.2|63941.2|63942.7|63922.7|342
1755238500000|2025-08-15 06:15:00|63953.5|63933.5|63969.3|63949.3|63969.7|63951.4|63953.5|63933.5|404
1755238800000|2025-08-15 06:20:00|63970.3|63950.3|63978.5|63958.5|63981.4|63961.4|63965.8|63945.8|391
1755239100000|2025-08-15 06:25:00|63978.4|63958.4|63980.9|63960.9|63989.4|63969.7|63974.4|63954.4|442
1755239400000|2025-08-15 06:30:00|63980.6|63960.6|63950.3|63930.3|63980.6|63960.6|63945.5|63925.5|446
1755239700000|2025-08-15 06:35:00|63950.4|63930.4|63951.9|63931.9|63956.9|63938.7|63939.4|63924.4|391
1755240000000|2025-08-15 06:40:00|63952|63932|63950.3|63930.3|63956.4|63938.4|63934.4|63916.8|323
1755240300000|2025-08-15 06:45:00|63950.4|63930.4|63947.4|63927.4|63955.9|63938.6|63942.9|63922.9|329
1755240600000|2025-08-15 06:50:00|63947.9|63927.9|63944.9|63924.9|63948.4|63928.4|63941.1|63922.8|302
1755240900000|2025-08-15 06:55:00|63942.8|63927.8|63953|63933|63962|63944.2|63942.8|63925|476
1755241200000|2025-08-15 07:00:00|63951.2|63931.2|63927.7|63907.7|63951.7|63931.7|63927.7|63907.7|483
1755241500000|2025-08-15 07:05:00|63928.1|63908.1|63910.3|63890.3|63928.4|63908.4|63905.7|63886.5|487
1755241800000|2025-08-15 07:10:00|63910.7|63890.7|63926|63911|63929.4|63911.3|63902.7|63883.2|413
1755242100000|2025-08-15 07:15:00|63926.1|63911.1|63925.8|63905.8|63941.2|63924.7|63919.1|63901.5|477
1755242400000|2025-08-15 07:20:00|63925.7|63905.7|63926.8|63911.8|63935.3|63916.1|63914.4|63896.2|413
1755242700000|2025-08-15 07:25:00|63926.9|63911.9|63921.7|63906.7|63933.2|63916|63919.4|63904.4|385
1755243000000|2025-08-15 07:30:00|63921.3|63906.3|63924.4|63909.4|63935.7|63918.2|63918.8|63900.6|494
1755243300000|2025-08-15 07:35:00|63923.8|63908.8|63925.3|63905.3|63933.6|63914.2|63919.4|63904.3|382
1755243600000|2025-08-15 07:40:00|63924.8|63904.8|63912.4|63897.4|63933.8|63914.9|63911.9|63894.2|375
1755243900000|2025-08-15 07:45:00|63912.3|63897.3|63924.7|63904.7|63933.1|63913.6|63910.7|63895.7|445
1755244200000|2025-08-15 07:50:00|63924.1|63904.1|63901.9|63886.9|63924.4|63904.4|63901.9|63883.2|405
1755244500000|2025-08-15 07:55:00|63902|63887|63892.1|63877.1|63902.8|63887.2|63884.7|63869.5|513
1755244800000|2025-08-15 08:00:00|63892.2|63877.2|63898.3|63878.3|63900.9|63882.6|63884.3|63869.3|492
1755245100000|2025-08-15 08:05:00|63898.5|63878.5|63896.2|63876.2|63900.8|63883.1|63887.3|63868.6|428
1755245400000|2025-08-15 08:10:00|63896.1|63876.1|63893.8|63873.8|63900.6|63883|63882.2|63862.2|458
1755245700000|2025-08-15 08:15:00|63893.7|63873.7|63896|63881|63900.3|63885.3|63881.5|63864.2|409
1755246000000|2025-08-15 08:20:00|63895.8|63880.8|63911.5|63896.5|63915.3|63897.9|63895.8|63877.9|373
1755246300000|2025-08-15 08:25:00|63911.3|63896.3|63913.4|63898.4|63924.4|63909.4|63911.3|63896.3|376
1755246600000|2025-08-15 08:30:00|63913.2|63898.2|63910.8|63895.8|63922.9|63904.4|63909.5|63894.5|350
1755246900000|2025-08-15 08:35:00|63910.7|63895.7|63919.4|63899.4|63919.6|63902.8|63910.2|63890.2|278
1755247200000|2025-08-15 08:40:00|63919.3|63899.3|63917.3|63902.3|63924.4|63909.4|63915.9|63895.9|331
1755247500000|2025-08-15 08:45:00|63917.1|63902.1|63897.5|63877.5|63919.4|63904.4|63895.6|63875.6|377
1755247800000|2025-08-15 08:50:00|63897|63877|63901.2|63881.2|63901.5|63886.1|63886.5|63867.6|352
1755248100000|2025-08-15 08:55:00|63901.3|63881.3|63893.7|63878.7|63901.3|63881.3|63886.2|63869.3|350
1755248400000|2025-08-15 09:00:00|63893.9|63878.9|63888.5|63873.5|63904.7|63889.7|63883.9|63868.9|337
1755248700000|2025-08-15 09:05:00|63888.3|63873.3|63882.8|63867.8|63893.8|63878.8|63882.5|63864.5|325
1755249000000|2025-08-15 09:10:00|63882.7|63867.7|63871|63856|63883.8|63868.1|63866.4|63848.6|348
1755249300000|2025-08-15 09:15:00|63870.9|63855.9|63861.1|63841.1|63880.2|63860.2|63858.6|63840.5|353
1755249600000|2025-08-15 09:20:00|63861.2|63841.2|63875.5|63855.5|63880.8|63864.1|63858.6|63840.3|324
1755249900000|2025-08-15 09:25:00|63875.6|63855.6|63866.2|63851.2|63877.9|63857.9|63861.6|63844|271
1755250200000|2025-08-15 09:30:00|63867.1|63852.1|63880.9|63865.9|63888|63868|63864.1|63847|374
1755250500000|2025-08-15 09:35:00|63880.7|63865.7|63875.8|63860.8|63888.5|63872.6|63875.8|63860.3|326
1755250800000|2025-08-15 09:40:00|63876|63861|63873.4|63853.4|63889.9|63870.2|63868.4|63850.9|293
1755251100000|2025-08-15 09:45:00|63871.5|63851.5|63872.3|63857.3|63877.3|63858.9|63861.3|63846.3|329
1755251400000|2025-08-15 09:50:00|63872.2|63857.2|63871.9|63851.9|63882.2|63865.4|63869.7|63851.5|319
1755251700000|2025-08-15 09:55:00|63872|63852|63869.2|63849.2|63874.4|63855.1|63857.5|63837.5|378
1755252000000|2025-08-15 10:00:00|63869.3|63849.3|63860.1|63840.1|63876.3|63856.3|63855.4|63838|314
1755252300000|2025-08-15 10:05:00|63860.2|63840.2|63846.7|63831.7|63867.4|63852.4|63845.8|63828.3|262
1755252600000|2025-08-15 10:10:00|63847|63832|63862|63847|63866.6|63849.3|63846.1|63831.1|317
1755252900000|2025-08-15 10:15:00|63861.9|63846.9|63873.9|63853.9|63873.9|63853.9|63855.3|63840.3|288
1755253200000|2025-08-15 10:20:00|63874|63854|63883.7|63868.7|63887.2|63869|63867.1|63847.1|215
1755253500000|2025-08-15 10:25:00|63883.6|63868.6|63886.4|63871.4|63887.1|63871.7|63878.6|63861.4|260
1755253800000|2025-08-15 10:30:00|63886.3|63871.3|63880.3|63860.3|63886.9|63871.9|63872.3|63857.3|273
1755254100000|2025-08-15 10:35:00|63880.4|63860.4|63887.2|63872.2|63889.6|63874.6|63871.6|63856.6|242
1755254400000|2025-08-15 10:40:00|63887.1|63872.1|63897.5|63882.5|63897.5|63882.5|63882.1|63864|268
1755254700000|2025-08-15 10:45:00|63897.7|63882.7|63869.4|63854.4|63905.7|63887.5|63869.2|63854.2|397
1755255000000|2025-08-15 10:50:00|63869.5|63854.5|63867.8|63852.8|63876.2|63858.1|63867.1|63848.5|376
1755255300000|2025-08-15 10:55:00|63868.1|63853.1|63874.4|63859.4|63876.7|63859.8|63867|63850.1|421
1755255600000|2025-08-15 11:00:00|63874.6|63859.6|63850.4|63835.4|63880.9|63860.9|63846|63828.3|430
1755255900000|2025-08-15 11:05:00|63849.8|63834.8|63858.4|63843.4|63862.1|63847.1|63844|63824|288
1755256200000|2025-08-15 11:10:00|63858.5|63843.5|63849.1|63834.1|63858.9|63843.9|63846.2|63828.1|230
1755256500000|2025-08-15 11:15:00|63848.7|63833.7|63851.8|63836.8|63854.5|63839.5|63846.4|63831.4|210
1755256800000|2025-08-15 11:20:00|63851.7|63836.7|63860.6|63840.6|63867|63847.5|63848.1|63833|294
1755257100000|2025-08-15 11:25:00|63861|63841|63864.8|63844.8|63865.4|63847.1|63852.9|63837.9|300
1755257400000|2025-08-15 11:30:00|63864.9|63844.9|63858.5|63843.5|63866.8|63850.5|63851|63836|310
1755257700000|2025-08-15 11:35:00|63858.2|63843.2|63864.2|63849.2|63864.3|63849.3|63847.6|63832.6|292
1755258000000|2025-08-15 11:40:00|63863.8|63848.8|63875|63860|63879.6|63864.6|63858.5|63843.5|286
1755258300000|2025-08-15 11:45:00|63874.9|63859.9|63888.6|63868.6|63888.7|63868.8|63874.7|63859.7|347
1755258600000|2025-08-15 11:50:00|63888.5|63868.5|63888.8|63873.8|63899.3|63882.4|63882.5|63862.5|343
1755258900000|2025-08-15 11:55:00|63888.6|63873.6|63868.3|63848.3|63890.4|63875.4|63867.6|63847.6|438
1755259200000|2025-08-15 12:00:00|63868.8|63853.8|63870.9|63855.9|63873.6|63855.9|63862.2|63844.9|398
1755259500000|2025-08-15 12:05:00|63871|63856|63865.5|63850.5|63880.1|63865.1|63856.4|63836.4|399
1755259800000|2025-08-15 12:10:00|63865.4|63850.4|63847.8|63832.8|63869.2|63851.4|63840|63825|407
1755260100000|2025-08-15 12:15:00|63847.5|63832.5|63863.2|63843.2|63864.8|63848.4|63847.4|63832.4|376
1755260400000|2025-08-15 12:20:00|63864.9|63844.9|63884.6|63864.6|63886|63869.9|63851|63836|482
1755260700000|2025-08-15 12:25:00|63884|63864|63890.7|63829.4|63890.7|63868|63869.6|63829.4|429
1755261000000|2025-08-15 12:30:00|63890.9|63828.2|63911.9|63891.9|63944.5|63924.5|63866.2|63827.5|769
1755261300000|2025-08-15 12:35:00|63911.6|63891.6|63827|63807|63911.6|63895|63827|63807|678
1755261600000|2025-08-15 12:40:00|63827.4|63807.4|63828|63808|63844.1|63824.1|63800.2|63780.2|738
1755261900000|2025-08-15 12:45:00|63828.9|63808.9|63837|63817|63846.6|63826.6|63809.2|63789.2|641
1755262200000|2025-08-15 12:50:00|63836.8|63816.8|63868|63853|63869.4|63853|63826.8|63806.8|573
1755262500000|2025-08-15 12:55:00|63867.8|63852.8|63833.1|63813.1|63871.5|63854.2|63826.7|63806.7|575
1755262800000|2025-08-15 13:00:00|63831.7|63811.7|63819.2|63799.2|63831.7|63811.7|63799.2|63781|556
1755263100000|2025-08-15 13:05:00|63819.4|63799.4|63809.1|63794.1|63824.9|63808.6|63791.2|63771.2|496
1755263400000|2025-08-15 13:10:00|63808.5|63793.5|63850.7|63830.7|63852.6|63835.4|63808.5|63792.2|556
1755263700000|2025-08-15 13:15:00|63849.9|63829.9|63876.5|63861.5|63899.6|63881.5|63848.6|63828.6|574
1755264000000|2025-08-15 13:20:00|63879.1|63859.1|63871.9|63851.9|63888.1|63873.1|63864.4|63844.4|469
1755264300000|2025-08-15 13:25:00|63872|63852|63845.2|63830.2|63872|63852|63840.7|63821.7|549
1755264600000|2025-08-15 13:30:00|63847.5|63827.5|63841.9|63826.9|63857.4|63837.4|63813.3|63797.8|634
1755264900000|2025-08-15 13:35:00|63841.4|63826.4|63858.2|63838.2|63865.9|63845.9|63837.6|63819.6|606
1755265200000|2025-08-15 13:40:00|63858|63838|63834.9|63814.9|63858|63838|63808.9|63790.1|579
1755265500000|2025-08-15 13:45:00|63835|63815|63774.3|63759.3|63835.9|63816.7|63774.3|63757.5|629
1755265800000|2025-08-15 13:50:00|63774.9|63754.9|63788.9|63773.9|63788.9|63773.9|63757.1|63737.1|696
1755266100000|2025-08-15 13:55:00|63789.2|63774.2|63794.7|63752.3|63795.6|63780.6|63776.3|63752.3|532
1755266400000|2025-08-15 14:00:00|63794.4|63750.1|63742|63722|63804.9|63775.8|63727.7|63707.7|738
1755266700000|2025-08-15 14:05:00|63742.4|63722.4|63754.1|63734.1|63761.7|63741.7|63718.6|63700.2|697
1755267000000|2025-08-15 14:10:00|63754|63734|63732.5|63717.5|63754.9|63734.9|63727.3|63711.5|607
1755267300000|2025-08-15 14:15:00|63732.4|63717.4|63738.8|63718.8|63756.7|63739.3|63729.1|63710|623
1755267600000|2025-08-15 14:20:00|63738.9|63718.9|63728.4|63713.4|63738.9|63718.9|63716.5|63699.9|553
1755267900000|2025-08-15 14:25:00|63728.6|63713.6|63741.8|63726.8|63743.3|63728.3|63722.9|63705.5|666
1755268200000|2025-08-15 14:30:00|63742.4|63727.4|63740.6|63725.6|63771.1|63753|63732|63716.8|594
1755268500000|2025-08-15 14:35:00|63739|63724|63723|63708|63748.9|63729.8|63720.1|63705.1|527
1755268800000|2025-08-15 14:40:00|63722.9|63707.9|63723.8|63703.8|63726.6|63711.5|63714.1|63698.2|451
1755269100000|2025-08-15 14:45:00|63722.4|63702.4|63721.5|63706.5|63740.1|63724.4|63715.4|63698.2|544
1755269400000|2025-08-15 14:50:00|63721.6|63706.6|63749.8|63734.8|63758.9|63739.4|63716.4|63698|581
1755269700000|2025-08-15 14:55:00|63749.9|63734.9|63734.1|63719.1|63757.5|63740.5|63731.6|63716.6|699
1755270000000|2025-08-15 15:00:00|63736|63721|63723.6|63708.6|63740.7|63725.2|63715.8|63700.7|626
1755270300000|2025-08-15 15:05:00|63723.5|63708.5|63749.8|63734.8|63749.8|63734.8|63720|63702.4|517
1755270600000|2025-08-15 15:10:00|63748.9|63733.9|63773|63758|63782.5|63762.5|63746.4|63729.8|462
1755270900000|2025-08-15 15:15:00|63773.1|63758.1|63753.8|63733.8|63779.2|63762.3|63748.8|63731.1|493
1755271200000|2025-08-15 15:20:00|63753.7|63733.7|63740.2|63725.2|63762.1|63747.1|63737.8|63722.8|406
1755271500000|2025-08-15 15:25:00|63742.6|63727.6|63733.6|63718.6|63751.7|63733.2|63728.8|63708.8|428
1755271800000|2025-08-15 15:30:00|63736.4|63716.4|63732.8|63717.8|63736.4|63721.2|63718.3|63699.9|378
1755272100000|2025-08-15 15:35:00|63732.5|63717.5|63745.7|63725.7|63747|63727|63721.4|63701.4|436
1755272400000|2025-08-15 15:40:00|63746|63726|63751.2|63736.2|63764|63746.9|63738.8|63718.8|532
1755272700000|2025-08-15 15:45:00|63751.1|63736.1|63748.4|63733.4|63768.9|63748.9|63748|63733|369
1755273000000|2025-08-15 15:50:00|63748.3|63733.3|63756.5|63741.5|63762.6|63747.6|63743.1|63723.4|416
1755273300000|2025-08-15 15:55:00|63756|63741|63760.7|63745.7|63769.6|63752.1|63753.1|63738.1|428
1755273600000|2025-08-15 16:00:00|63760.4|63745.4|63775.2|63755.2|63777.2|63757.2|63756.4|63736.4|408
1755273900000|2025-08-15 16:05:00|63775.1|63755.1|63780.1|63760.1|63788|63768|63772|63752|348
1755274200000|2025-08-15 16:10:00|63780.7|63760.7|63774.1|63754.1|63782.6|63763.7|63768.1|63748.1|356
1755274500000|2025-08-15 16:15:00|63774.2|63754.2|63777.9|63757.9|63780.9|63760.9|63768.6|63750.8|346
1755274800000|2025-08-15 16:20:00|63778|63758|63784.2|63764.2|63785.8|63767.8|63774.4|63754.4|307
1755275100000|2025-08-15 16:25:00|63785.3|63765.3|63785.1|63765.1|63790.2|63770.2|63778.6|63758.6|319
1755275400000|2025-08-15 16:30:00|63782.9|63762.9|63779.9|63759.9|63788.6|63768.6|63779.6|63759.6|324
1755275700000|2025-08-15 16:35:00|63779.8|63759.8|63782.8|63762.8|63787.1|63767.1|63777.5|63757.5|280
1755276000000|2025-08-15 16:40:00|63782.7|63762.7|63790.4|63770.4|63790.9|63770.9|63781.5|63761.5|257
1755276300000|2025-08-15 16:45:00|63789.1|63769.1|63787.7|63767.7|63793.1|63773.1|63782.6|63762.6|270
1755276600000|2025-08-15 16:50:00|63787.9|63767.9|63792|63772|63793.3|63773.3|63784.7|63764.7|240
1755276900000|2025-08-15 16:55:00|63791.8|63771.8|63784.4|63764.4|63807.7|63787.7|63784.4|63764.4|300
1755277200000|2025-08-15 17:00:00|63784.6|63764.6|63790.7|63770.7|63808.9|63788.9|63783.8|63763.8|324
1755277500000|2025-08-15 17:05:00|63791|63771|63787.8|63767.8|63794|63774|63777.8|63758.9|223
1755277800000|2025-08-15 17:10:00|63787.9|63767.9|63787.2|63767.2|63789|63770.3|63782.3|63762.3|283
1755278100000|2025-08-15 17:15:00|63787.3|63767.3|63797.3|63777.3|63800|63780|63782.9|63762.9|275
1755278400000|2025-08-15 17:20:00|63797.4|63777.4|63806.1|63786.1|63810.4|63790.5|63794.6|63774.7|356
1755278700000|2025-08-15 17:25:00|63806.6|63786.6|63804|63784|63810.6|63790.6|63793.1|63773.1|267
1755279000000|2025-08-15 17:30:00|63803.6|63783.6|63805.9|63785.9|63809.4|63789.4|63798.3|63778.6|271
1755279300000|2025-08-15 17:35:00|63805.3|63785.3|63802.8|63782.8|63809.1|63789.1|63800.9|63780.9|247
1755279600000|2025-08-15 17:40:00|63802.9|63782.9|63783.3|63763.3|63803.1|63783.1|63781.8|63761.8|306
1755279900000|2025-08-15 17:45:00|63783.4|63763.4|63795.2|63775.2|63797.3|63777.3|63783.4|63763.4|246
1755280200000|2025-08-15 17:50:00|63795.3|63775.3|63783.1|63763.1|63795.7|63775.7|63783.1|63763.1|261
1755280500000|2025-08-15 17:55:00|63782.6|63762.6|63785.4|63765.4|63788.5|63769.8|63776.2|63756.2|291
1755280800000|2025-08-15 18:00:00|63785.2|63765.2|63787.7|63767.7|63797.2|63777.2|63779.4|63762.6|326
1755281100000|2025-08-15 18:05:00|63787.8|63767.8|63798|63778|63816.3|63796.3|63785.5|63765.5|347
1755281400000|2025-08-15 18:10:00|63798.3|63778.3|63786.1|63766.1|63798.5|63778.5|63780.6|63760.6|263
1755281700000|2025-08-15 18:15:00|63786|63766|63775.9|63755.9|63788|63768|63773.3|63755.9|256
1755282000000|2025-08-15 18:20:00|63775.5|63755.5|63778.8|63758.8|63784.5|63764.5|63770.3|63752.8|310
1755282300000|2025-08-15 18:25:00|63778.6|63758.6|63792.8|63772.8|63792.8|63775.2|63776.6|63756.6|276
1755282600000|2025-08-15 18:30:00|63794.1|63774.1|63792.5|63772.5|63794.3|63775.4|63784|63764|269
1755282900000|2025-08-15 18:35:00|63792.4|63772.4|63790.9|63770.9|63799|63781.2|63789.4|63769.4|216
1755283200000|2025-08-15 18:40:00|63790.7|63770.7|63794.8|63774.8|63801|63781|63790.7|63770.7|187
1755283500000|2025-08-15 18:45:00|63794.7|63774.7|63792.8|63772.8|63801.8|63785.8|63792.4|63772.4|196
1755283800000|2025-08-15 18:50:00|63787|63767|63789.9|63769.9|63790.1|63773.5|63782.6|63762.6|295
1755284100000|2025-08-15 18:55:00|63790|63770|63794|63779|63802|63782|63789.9|63769.9|304
1755284400000|2025-08-15 19:00:00|63794.2|63779.2|63797|63777|63803.1|63788.1|63791.2|63776.2|253
1755284700000|2025-08-15 19:05:00|63797.1|63777.1|63793.5|63773.5|63802.7|63786.3|63793.4|63773.4|229
1755285000000|2025-08-15 19:10:00|63793.4|63773.4|63795.7|63775.7|63795.9|63779.7|63789.5|63769.5|168
1755285300000|2025-08-15 19:15:00|63795.6|63775.6|63804.7|63784.7|63805|63785|63795.5|63775.5|160
1755285600000|2025-08-15 19:20:00|63804.8|63784.8|63798|63778|63807.5|63787.6|63796.1|63776.1|134
1755285900000|2025-08-15 19:25:00|63798.2|63778.2|63802.2|63782.2|63804.5|63784.5|63798.2|63778.2|147
1755286200000|2025-08-15 19:30:00|63801.7|63781.7|63795.1|63775.1|63802.2|63782.2|63794.7|63774.7|163
1755286500000|2025-08-15 19:35:00|63795.3|63775.3|63793.3|63773.3|63799.3|63779.3|63787.6|63767.6|212
1755286800000|2025-08-15 19:40:00|63793.2|63773.2|63798.8|63778.8|63799.7|63779.7|63791.2|63771.2|138
1755287100000|2025-08-15 19:45:00|63798.9|63778.9|63802.9|63782.9|63806.9|63786.9|63798.5|63778.5|170
1755287400000|2025-08-15 19:50:00|63803|63783|63796.7|63776.7|63807.1|63787.1|63796.6|63776.6|151
1755287700000|2025-08-15 19:55:00|63796.9|63776.9|63802|63782|63802.7|63782.7|63794|63774|220
1755288000000|2025-08-15 20:00:00|63801.9|63781.9|63795|63775|63802.5|63782.5|63793.9|63773.9|150
1755288300000|2025-08-15 20:05:00|63794.9|63774.9|63782.2|63762.2|63795.5|63775.5|63779|63759|85
1755288600000|2025-08-15 20:10:00|63782.3|63762.3|63758.1|63738.1|63782.3|63762.3|63758.1|63738.1|149
1755288900000|2025-08-15 20:15:00|63757.8|63737.8|63773.4|63753.4|63778.7|63758.7|63757.7|63737.7|111
1755289200000|2025-08-15 20:20:00|63773.5|63753.5|63781|63761|63781|63761|63766.8|63746.8|88
1755289500000|2025-08-15 20:25:00|63780.9|63760.9|63779.1|63759.1|63781|63761|63771.6|63751.6|116
1755289800000|2025-08-15 20:30:00|63779.4|63759.4|63791.3|63771.3|63791.3|63771.3|63775.9|63755.9|124
1755290100000|2025-08-15 20:35:00|63791.6|63771.6|63791.4|63771.4|63791.8|63771.8|63789.4|63769.4|76
1755290400000|2025-08-15 20:40:00|63791.2|63771.2|63788.4|63768.4|63797.5|63777.5|63788.4|63768.4|142
1755290700000|2025-08-15 20:45:00|63791.1|63771.1|63790.4|63770.4|63795|63775|63787.3|63767.3|155
1755291000000|2025-08-15 20:50:00|63790.6|63770.6|63808.8|63736.4|63813.1|63772.9|63778.4|63735.4|212
1755291300000|2025-08-15 20:55:00|63808.9|63736.5|63819.6|63720.6|63825.9|63737.2|63806.4|63717.7|223
1755460800000|2025-08-17 20:00:00|63724.1|63694.1|63717.1|63687.1|63725.8|63695.8|63717.1|63687.1|5
1755461100000|2025-08-17 20:05:00|63724|63694|63734.6|63704.6|63735.7|63705.7|63723.1|63693.1|10
1755461400000|2025-08-17 20:10:00|63735.1|63705.1|63730.4|63700.4|63735.1|63705.1|63728.2|63698.2|4
1755461700000|2025-08-17 20:15:00|63730.3|63700.3|63733.3|63703.3|63733.3|63703.3|63730.3|63700.3|2
1755462000000|2025-08-17 20:20:00|63748.8|63671.4|63746.1|63671|63748.8|63703.3|63733.3|63671|3
1755462300000|2025-08-17 20:25:00|63745.9|63671.1|63745.8|63672|63745.9|63672|63744.1|63669.8|13
1755462600000|2025-08-17 20:30:00|63746.7|63670.3|63745.2|63669.8|63746.7|63670.7|63745.2|63669.7|5
1755462900000|2025-08-17 20:35:00|63746.9|63670.1|63758|63673.5|63758|63696.5|63726.5|63669.8|17
1755463200000|2025-08-17 20:40:00|63759.1|63674.4|63755.8|63679.4|63760.4|63689.7|63718.4|63669.2|27
1755463800000|2025-08-17 20:50:00|63760.6|63667.8|63756|63681.9|63762.2|63706.7|63736.7|63667.8|12
1755464100000|2025-08-17 20:55:00|63761.6|63672.4|63763.2|63673.2|63763.2|63682|63756|63672.4|8
1755464400000|2025-08-17 21:00:00|63754.3|63683.6|63760.8|63678.3|63762.6|63683.6|63754.3|63675.6|51
1755464700000|2025-08-17 21:05:00|63764.4|63679.1|63767.9|63687.5|63774.8|63714.3|63744.3|63676.1|200
1755465000000|2025-08-17 21:10:00|63767.8|63687.6|63764.9|63693.1|63770.9|63724.3|63733.8|63682.5|109
1755465300000|2025-08-17 21:15:00|63765.2|63692.9|63742.4|63712.4|63766.5|63719|63741.2|63691.3|90
1755465600000|2025-08-17 21:20:00|63742.9|63712.9|63768.8|63688.8|63770.1|63718.6|63742.5|63688.5|102
1755465900000|2025-08-17 21:25:00|63768.7|63689.1|63774.6|63692|63777|63725.5|63755.5|63688.3|141
1755466200000|2025-08-17 21:30:00|63774.7|63691.9|63769.7|63679.5|63775.7|63695.6|63767.2|63679.2|162
1755466500000|2025-08-17 21:35:00|63769.6|63679.2|63746.1|63716.1|63774.9|63727.1|63742|63678.2|64
1755466800000|2025-08-17 21:40:00|63739.1|63709.1|63726.2|63696.2|63745.9|63715.9|63724|63694|73
1755467100000|2025-08-17 21:45:00|63726.3|63696.3|63740|63710|63740.3|63710.3|63725.4|63695.4|141
1755467400000|2025-08-17 21:50:00|63739.9|63709.9|63736.1|63706.1|63740|63710|63734.9|63704.9|42
1755467700000|2025-08-17 21:55:00|63735.8|63705.8|63731.3|63701.3|63735.8|63705.8|63728.7|63698.7|40
1755468000000|2025-08-17 22:00:00|63731|63701|63738.8|63713.2|63750.3|63725.9|63721.5|63691.5|257
1755468300000|2025-08-17 22:05:00|63738.6|63713.4|63740|63718.6|63745.3|63722.9|63734.1|63709.1|188
1755468600000|2025-08-17 22:10:00|63739.6|63718.3|63744.2|63721.2|63748.4|63727.5|63738.9|63716.9|283
1755468900000|2025-08-17 22:15:00|63744.3|63721.3|63738.7|63718.7|63747.4|63723.4|63735.9|63715.4|250
1755469200000|2025-08-17 22:20:00|63738.6|63718.6|63741.7|63721.7|63744.4|63724.4|63737.3|63717.3|100
1755469500000|2025-08-17 22:25:00|63741.6|63721.6|63736|63716|63744.8|63724|63736|63716|108
1755469800000|2025-08-17 22:30:00|63736.3|63716.3|63730.9|63710.9|63741.9|63721.9|63726.1|63704.2|235
1755470100000|2025-08-17 22:35:00|63730.8|63710.7|63738.9|63718.5|63739.2|63718.8|63730.7|63710.7|193
1755470400000|2025-08-17 22:40:00|63738.8|63718|63735.6|63715.6|63739.3|63718.5|63731.2|63711.2|120
1755470700000|2025-08-17 22:45:00|63735.7|63715.7|63736.9|63715.8|63740.7|63720.7|63735.7|63715.1|128
1755471000000|2025-08-17 22:50:00|63736.8|63716.2|63739.3|63719.3|63741.5|63721.5|63735.1|63715.1|113
1755471300000|2025-08-17 22:55:00|63739.5|63719.5|63727.3|63707.3|63739.6|63719.6|63724.3|63703.9|197
1755471600000|2025-08-17 23:00:00|63726.8|63705.2|63752.2|63732.2|63753.6|63733.6|63723.1|63703.1|178
1755471900000|2025-08-17 23:05:00|63752.1|63732.1|63748.1|63728.1|63756|63736|63742.3|63722.3|138
1755472200000|2025-08-17 23:10:00|63748|63728|63753.4|63733.4|63753.4|63733.4|63747.4|63727.4|95
1755472500000|2025-08-17 23:15:00|63753.5|63733.5|63766.5|63746.5|63766.6|63746.6|63751.6|63731.6|143
1755472800000|2025-08-17 23:20:00|63766.4|63746.4|63777.2|63757.2|63777.2|63757.2|63763.3|63743.3|117
1755473100000|2025-08-17 23:25:00|63777.3|63757.3|63764|63744|63777.3|63757.3|63763.9|63743.9|121
1755473400000|2025-08-17 23:30:00|63764.1|63744.1|63764.1|63744.1|63769.7|63749.7|63760.2|63740.2|108
1755473700000|2025-08-17 23:35:00|63764.2|63744.2|63762.6|63742.6|63766.9|63746.9|63760.8|63740.8|112
1755474000000|2025-08-17 23:40:00|63762.7|63742.7|63763.4|63743.4|63766.1|63746.1|63758.2|63738.2|127
1755474300000|2025-08-17 23:45:00|63765.1|63745.1|63776.4|63756.4|63779.9|63759.9|63765.1|63745.1|139
1755474600000|2025-08-17 23:50:00|63776.5|63756.5|63771.4|63751.4|63778|63758|63771.3|63751.3|122
1755474900000|2025-08-17 23:55:00|63771.3|63751.3|63766.1|63746.1|63771.3|63751.3|63761.5|63741.5|150
1755475200000|2025-08-18 00:00:00|63766.2|63746.2|63772.5|63752.5|63773.3|63753.3|63762.2|63742.2|265
1755475500000|2025-08-18 00:05:00|63772.7|63752.7|63779.5|63759.5|63785.3|63765.3|63767.2|63747.2|298
1755475800000|2025-08-18 00:10:00|63779.6|63759.6|63774.9|63754.9|63782.3|63762.3|63768.7|63748.7|258
1755476100000|2025-08-18 00:15:00|63775|63755|63757.7|63737.7|63781.2|63761.2|63756.5|63736.5|286
1755476400000|2025-08-18 00:20:00|63758.1|63738.1|63751.4|63731.4|63758.1|63738.1|63743.3|63723.3|223
1755476700000|2025-08-18 00:25:00|63751.7|63731.7|63752.4|63732.4|63761.3|63741.3|63746|63726|226
1755477000000|2025-08-18 00:30:00|63752|63732|63765.4|63745.4|63766.1|63746.1|63747.6|63727.6|215
1755477300000|2025-08-18 00:35:00|63765.3|63745.3|63772.5|63752.5|63773.5|63753.5|63765.1|63745.1|144
1755477600000|2025-08-18 00:40:00|63772.7|63752.7|63787.1|63767.1|63787.3|63767.3|63771.3|63751.3|188
1755477900000|2025-08-18 00:45:00|63787.2|63767.2|63784.1|63764.1|63791.5|63771.5|63783.5|63763.5|227
1755478200000|2025-08-18 00:50:00|63785.7|63765.7|63799.1|63779.1|63799.1|63779.1|63783.2|63763.2|264
1755478500000|2025-08-18 00:55:00|63798.9|63778.9|63792.1|63772.1|63799.1|63779.1|63784.8|63764.8|270
1755478800000|2025-08-18 01:00:00|63791.8|63771.8|63797.1|63777.1|63798|63778|63790.1|63770.1|269
1755479100000|2025-08-18 01:05:00|63797|63777|63807.3|63787.3|63816.1|63796.1|63796.1|63776.1|297
1755479400000|2025-08-18 01:10:00|63807.4|63787.4|63815|63795|63815|63795|63794.5|63774.5|250
1755479700000|2025-08-18 01:15:00|63814.9|63794.9|63815.3|63795.3|63820.1|63800.1|63808.1|63788.1|250
1755480000000|2025-08-18 01:20:00|63815.1|63795.1|63819.9|63799.9|63829.8|63809.8|63814.3|63794.3|219
1755480300000|2025-08-18 01:25:00|63819.4|63799.4|63822.3|63802.3|63823.8|63803.8|63816.5|63796.5|205
1755480600000|2025-08-18 01:30:00|63822.4|63802.4|63830.6|63810.6|63834.7|63814.7|63821.5|63801.5|274
1755480900000|2025-08-18 01:35:00|63830.2|63810.2|63815|63795|63830.8|63810.8|63808.3|63788.3|206
1755481200000|2025-08-18 01:40:00|63814.8|63794.8|63823.3|63803.3|63823.6|63803.6|63810.8|63790.8|163
1755481500000|2025-08-18 01:45:00|63823.4|63803.4|63799.9|63779.9|63823.9|63803.9|63798.9|63778.9|212
1755481800000|2025-08-18 01:50:00|63799.8|63779.8|63780.3|63760.3|63799.8|63779.8|63776.3|63756.3|213
1755482100000|2025-08-18 01:55:00|63780.4|63760.4|63781|63761|63785.9|63765.9|63773.4|63753.4|281
1755482400000|2025-08-18 02:00:00|63780.8|63760.8|63780.3|63760.3|63781|63761|63769|63749|207
1755482700000|2025-08-18 02:05:00|63780.2|63760.2|63783.9|63763.9|63791.3|63771.3|63779.3|63759.3|194
1755483000000|2025-08-18 02:10:00|63783.3|63763.3|63789.2|63769.2|63789.9|63769.9|63783.2|63763.2|171
1755483300000|2025-08-18 02:15:00|63789.3|63769.3|63794|63774|63799.2|63779.2|63789.2|63769.2|173
1755483600000|2025-08-18 02:20:00|63794.2|63774.2|63802.6|63782.6|63805.1|63785.1|63793.7|63773.7|160
1755483900000|2025-08-18 02:25:00|63802.9|63782.9|63801.4|63781.4|63807.7|63787.7|63800.1|63780.1|137
1755484200000|2025-08-18 02:30:00|63801.6|63781.6|63789.6|63769.6|63804.1|63784.1|63789.5|63769.5|172
1755484500000|2025-08-18 02:35:00|63789.5|63769.5|63796.7|63776.7|63797.1|63777.1|63789.2|63769.2|108
1755484800000|2025-08-18 02:40:00|63796.8|63776.8|63805.3|63785.3|63812.2|63792.2|63796.7|63776.7|156
1755485100000|2025-08-18 02:45:00|63804.8|63784.8|63796.1|63776.1|63805.3|63785.3|63790.7|63770.7|177
1755485400000|2025-08-18 02:50:00|63795.8|63775.8|63797.7|63777.7|63804.2|63784.2|63791.2|63771.2|194
1755485700000|2025-08-18 02:55:00|63797.8|63777.8|63791|63771|63800.8|63780.8|63790.8|63770.8|185
1755486000000|2025-08-18 03:00:00|63790.9|63770.9|63778.9|63758.9|63795|63775|63774.3|63754.3|219
1755486300000|2025-08-18 03:05:00|63779.2|63759.2|63781.5|63761.5|63782.2|63762.2|63776.8|63756.8|112
1755486600000|2025-08-18 03:10:00|63786.3|63766.3|63796.6|63776.6|63799|63779|63781.2|63761.2|173
1755486900000|2025-08-18 03:15:00|63797.2|63777.2|63788|63768|63797.2|63777.2|63787.2|63767.2|162
1755487200000|2025-08-18 03:20:00|63788.1|63768.1|63786.5|63766.5|63795.4|63775.4|63785.3|63765.3|132
1755487500000|2025-08-18 03:25:00|63786.8|63766.8|63777.3|63757.3|63788|63768|63777.1|63757.1|144
1755487800000|2025-08-18 03:30:00|63777.5|63757.5|63781|63761|63785.2|63765.2|63774|63754|183
1755488100000|2025-08-18 03:35:00|63780.9|63760.9|63777|63757|63783.7|63763.7|63775.7|63755.7|171
1755488400000|2025-08-18 03:40:00|63777.1|63757.1|63786.1|63766.1|63788.6|63768.6|63773|63753|218
1755488700000|2025-08-18 03:45:00|63786|63766|63787.7|63767.7|63788|63768|63779.6|63759.6|184
1755489000000|2025-08-18 03:50:00|63787.8|63767.8|63793.6|63773.6|63793.8|63773.8|63782.1|63762.1|197
1755489300000|2025-08-18 03:55:00|63793.8|63773.8|63778.5|63758.5|63795.2|63775.2|63777.2|63757.2|220
1755489600000|2025-08-18 04:00:00|63778.3|63758.3|63768.8|63748.8|63780.7|63760.7|63757.7|63737.7|234
1755489900000|2025-08-18 04:05:00|63768.7|63748.7|63761.1|63741.1|63772.2|63752.2|63761|63741|173
1755490200000|2025-08-18 04:10:00|63761|63741|63776.7|63756.7|63783.4|63763.4|63759.3|63739.3|216
1755490500000|2025-08-18 04:15:00|63776.8|63756.8|63776.2|63756.2|63783.4|63763.4|63773.9|63753.9|143
1755490800000|2025-08-18 04:20:00|63776.7|63756.7|63772.7|63752.7|63780.6|63760.6|63769|63749|117
1755491100000|2025-08-18 04:25:00|63772.3|63752.3|63774.3|63754.3|63778.6|63758.6|63768.9|63748.9|154
1755491400000|2025-08-18 04:30:00|63774.5|63754.5|63759.9|63739.9|63774.5|63754.5|63759.5|63739.5|153
1755491700000|2025-08-18 04:35:00|63759.8|63739.8|63752.9|63732.9|63764.2|63744.2|63750.1|63730.1|162
1755492000000|2025-08-18 04:40:00|63753|63733|63760.1|63740.1|63760.5|63740.5|63751.3|63731.3|150
1755492300000|2025-08-18 04:45:00|63760.2|63740.2|63752.2|63732.2|63760.2|63740.2|63744.9|63724.9|124
1755492600000|2025-08-18 04:50:00|63752.3|63732.3|63746.7|63726.7|63753.8|63733.8|63746.4|63726.4|97
1755492900000|2025-08-18 04:55:00|63746.6|63726.6|63752.8|63732.8|63756.2|63736.2|63742|63722|203
1755493200000|2025-08-18 05:00:00|63754.1|63734.1|63751.1|63731.1|63758.3|63738.3|63750.6|63730.6|154
1755493500000|2025-08-18 05:05:00|63751|63731|63760.5|63740.5|63764.8|63744.8|63750.8|63730.8|143
1755493800000|2025-08-18 05:10:00|63760.6|63740.6|63773|63753|63773.2|63753.2|63760.5|63740.5|84
1755494100000|2025-08-18 05:15:00|63773.1|63753.1|63773.7|63753.7|63780.4|63760.4|63772.5|63752.5|149
1755494400000|2025-08-18 05:20:00|63773.6|63753.6|63771.5|63751.5|63774.2|63754.2|63764.9|63744.9|154
1755494700000|2025-08-18 05:25:00|63771.6|63751.6|63777.2|63757.2|63778.2|63758.2|63770.3|63750.3|196
1755495000000|2025-08-18 05:30:00|63777.6|63757.6|63786.5|63766.5|63791.6|63771.6|63775.3|63755.3|228
1755495300000|2025-08-18 05:35:00|63786.3|63766.3|63779.1|63759.1|63787.2|63767.2|63777|63757|196
1755495600000|2025-08-18 05:40:00|63778.9|63758.9|63779.1|63759.1|63781.1|63761.1|63768.9|63748.9|206
1755495900000|2025-08-18 05:45:00|63779.2|63759.2|63761.9|63741.9|63780.2|63760.2|63761.6|63741.6|167
1755496200000|2025-08-18 05:50:00|63761.7|63741.7|63767.2|63747.2|63772.7|63752.7|63761.2|63741.2|149
1755496500000|2025-08-18 05:55:00|63766.9|63746.9|63765.9|63745.9|63770.8|63750.8|63759.5|63739.5|268
1755496800000|2025-08-18 06:00:00|63770.2|63750.2|63762.5|63742.5|63773.2|63753.2|63756.2|63736.2|288
1755497100000|2025-08-18 06:05:00|63762.3|63742.3|63766.9|63746.9|63776.3|63758.1|63761.5|63741.5|272
1755497400000|2025-08-18 06:10:00|63767.1|63747.1|63784.5|63769.5|63784.9|63769.9|63766.7|63747.1|270
1755497700000|2025-08-18 06:15:00|63784.7|63769.7|63789.1|63774.1|63791.4|63774.5|63780.8|63765.8|403
1755498000000|2025-08-18 06:20:00|63789.3|63774.3|63793.3|63778.3|63796|63778.9|63786.2|63768.8|359
1755498300000|2025-08-18 06:25:00|63793.5|63778.5|63818.5|63798.5|63821.4|63801.4|63788.6|63773.6|498
1755498600000|2025-08-18 06:30:00|63818.7|63798.7|63811.1|63796.1|63823.8|63804.8|63802.9|63787.5|478
1755498900000|2025-08-18 06:35:00|63811|63796|63811.9|63791.9|63818.2|63800|63801|63786|411
1755499200000|2025-08-18 06:40:00|63812.1|63792.1|63821.1|63806.1|63826.5|63806.5|63807.4|63791.4|463
1755499500000|2025-08-18 06:45:00|63820.9|63805.9|63826.4|63811.4|63828.6|63811.4|63800.7|63782|430
1755499800000|2025-08-18 06:50:00|63826.8|63811.8|63819.9|63799.9|63829.1|63811.8|63816.6|63796.6|456
1755500100000|2025-08-18 06:55:00|63820.1|63800.1|63821.7|63801.7|63837.1|63817.1|63818.1|63800.1|476
1755500400000|2025-08-18 07:00:00|63820.1|63800.1|63834.7|63819.7|63840.6|63825.6|63817.1|63798.1|469
1755500700000|2025-08-18 07:05:00|63834.3|63819.3|63830.5|63815.5|63841.4|63825.5|63823.3|63808.3|391
1755501000000|2025-08-18 07:10:00|63830.4|63815.4|63795.9|63775.9|63831.2|63816.2|63787.2|63767.5|430
1755501300000|2025-08-18 07:15:00|63796.1|63776.1|63815.8|63800.8|63822.6|63805.1|63795|63775|426
1755501600000|2025-08-18 07:20:00|63815.9|63800.9|63788.4|63773.4|63815.9|63800.9|63785.1|63770.1|384
1755501900000|2025-08-18 07:25:00|63788.8|63773.8|63799.1|63784.1|63804.8|63789.8|63788.8|63773.8|376
1755502200000|2025-08-18 07:30:00|63799.5|63784.5|63806.7|63786.7|63806.8|63788.9|63782|63765|423
1755502500000|2025-08-18 07:35:00|63807.1|63787.1|63815.7|63800.7|63819.7|63804.7|63799.8|63784.8|387
1755502800000|2025-08-18 07:40:00|63815.8|63800.8|63802.1|63782.1|63819|63803.9|63798.4|63778.4|368
1755503100000|2025-08-18 07:45:00|63802.2|63782.2|63836.4|63821.4|63836.6|63821.5|63796.8|63777.6|384
1755503400000|2025-08-18 07:50:00|63836.5|63821.5|63875.6|63860.6|63889|63874|63834|63818.7|550
1755503700000|2025-08-18 07:55:00|63876|63861|63904.8|63884.8|63911.3|63893.5|63876|63861|613
1755504000000|2025-08-18 08:00:00|63907.1|63887.1|63957.3|63937.3|63961|63941|63900.5|63880.5|740
1755504300000|2025-08-18 08:05:00|63957.2|63937.2|63945.9|63925.9|63958.5|63940.8|63935.5|63916.9|581
1755504600000|2025-08-18 08:10:00|63946|63926|63953.2|63933.2|63956.5|63936.5|63936.8|63916.8|513
1755504900000|2025-08-18 08:15:00|63953.8|63933.8|63931.1|63911.1|63953.8|63933.8|63929.3|63909.3|439
1755505200000|2025-08-18 08:20:00|63931.2|63911.2|63898.6|63878.6|63935.3|63915.7|63898.6|63878.6|471
1755505500000|2025-08-18 08:25:00|63898.5|63878.5|63883.9|63863.9|63899.3|63879.3|63881|63861|469
1755505800000|2025-08-18 08:30:00|63884.1|63864.1|63882.8|63862.8|63892.6|63872.6|63874.8|63856.5|410
1755506100000|2025-08-18 08:35:00|63882.7|63862.7|63883.1|63868.1|63891.2|63871.2|63872.4|63852.4|399
1755506400000|2025-08-18 08:40:00|63883.2|63868.2|63895.8|63875.8|63896.4|63876.4|63881.3|63864.1|391
1755506700000|2025-08-18 08:45:00|63895.9|63875.9|63876.9|63861.9|63902.8|63882.8|63871.4|63851.4|474
1755507000000|2025-08-18 08:50:00|63877|63862|63877.1|63862.1|63891.4|63876.4|63872.8|63853.9|315
1755507300000|2025-08-18 08:55:00|63877.9|63862.9|63902.8|63882.8|63906.7|63891.7|63877.9|63862.9|500
1755507600000|2025-08-18 09:00:00|63902.9|63882.9|63919.5|63904.5|63927|63911.7|63893.4|63878.1|468
1755507900000|2025-08-18 09:05:00|63919.6|63904.6|63891.8|63876.8|63925.5|63910.5|63889.4|63874.4|323
1755508200000|2025-08-18 09:10:00|63892.1|63877.1|63885.2|63865.2|63902.6|63884.8|63879.3|63862.5|445
1755508500000|2025-08-18 09:15:00|63885.3|63865.3|63901.7|63881.7|63907.4|63887.4|63883.2|63863.9|372
1755508800000|2025-08-18 09:20:00|63904.5|63884.5|63906.6|63891.6|63914.6|63899|63899.1|63879.9|296
1755509100000|2025-08-18 09:25:00|63906.3|63891.3|63906.3|63886.3|63908.1|63891.4|63892.7|63877.7|345
1755509400000|2025-08-18 09:30:00|63907|63887|63912.7|63897.7|63919.6|63900.6|63903.4|63884.1|350
1755509700000|2025-08-18 09:35:00|63912.8|63897.8|63929.7|63909.7|63937.1|63919.4|63906.6|63891.6|340
1755510000000|2025-08-18 09:40:00|63928.6|63908.6|63945.3|63930.3|63948|63933|63928.1|63908.1|403
1755510300000|2025-08-18 09:45:00|63944.8|63929.8|63945.5|63925.5|63950.6|63932.7|63940.2|63922.8|325
1755510600000|2025-08-18 09:50:00|63945.6|63925.6|63941.4|63921.4|63949.4|63933.4|63933.2|63918.2|433
1755510900000|2025-08-18 09:55:00|63941.5|63921.5|63912|63892|63941.5|63924.5|63903.3|63887.3|534
1755511200000|2025-08-18 10:00:00|63915.7|63895.7|63905.3|63885.3|63918.7|63901.3|63904|63884|492
1755511500000|2025-08-18 10:05:00|63905.7|63885.7|63914.7|63899.7|63924.8|63907|63905.6|63885.6|352
1755511800000|2025-08-18 10:10:00|63916.3|63901.3|63911.9|63891.9|63918.9|63901.7|63906.8|63889.6|316
1755512100000|2025-08-18 10:15:00|63913.5|63893.5|63912.7|63892.7|63914.9|63894.9|63899.6|63884.6|357
1755512400000|2025-08-18 10:20:00|63912.9|63892.9|63914.5|63899.5|63918.7|63901.8|63909.6|63889.6|271
1755512700000|2025-08-18 10:25:00|63914.9|63899.9|63916.2|63901.2|63924.5|63909.5|63910.3|63895.3|324
1755513000000|2025-08-18 10:30:00|63916.1|63901.1|63909.2|63889.2|63924.2|63904.2|63908.1|63888.7|360
1755513300000|2025-08-18 10:35:00|63909.3|63889.3|63910.5|63895.5|63919.4|63901.7|63904.9|63884.9|326
1755513600000|2025-08-18 10:40:00|63910.6|63895.6|63901.6|63886.6|63911.3|63896.3|63897.6|63880|342
1755513900000|2025-08-18 10:45:00|63901.7|63886.7|63905.9|63890.9|63906|63891|63897.3|63877.3|250
1755514200000|2025-08-18 10:50:00|63905.7|63890.7|63908.1|63893.1|63915.5|63900.5|63897.7|63877.7|249
1755514500000|2025-08-18 10:55:00|63908.3|63893.3|63906|63891|63912.4|63897.4|63904.5|63885.8|362
1755514800000|2025-08-18 11:00:00|63906.2|63891.2|63886.8|63866.8|63908.6|63893.6|63886.6|63866.6|346
1755515100000|2025-08-18 11:05:00|63886.9|63866.9|63881.7|63866.7|63888.8|63869.2|63880.9|63862.7|254
1755515400000|2025-08-18 11:10:00|63881.6|63866.6|63876.8|63861.8|63881.9|63866.9|63867.5|63847.5|267
1755515700000|2025-08-18 11:15:00|63876.5|63861.5|63883.6|63868.6|63885.9|63870.9|63869.7|63854.7|315
1755516000000|2025-08-18 11:20:00|63883.7|63868.7|63870.2|63855.2|63891.5|63876.5|63867.4|63852.4|348
1755516300000|2025-08-18 11:25:00|63870.3|63855.3|63878.5|63858.5|63884.2|63869.2|63865.5|63850.5|320
1755516600000|2025-08-18 11:30:00|63878.3|63858.3|63895.4|63880.4|63903.5|63888.5|63875.7|63858.3|392
1755516900000|2025-08-18 11:35:00|63895.5|63880.5|63892.1|63877.1|63898.3|63883.3|63888.2|63873.2|283
1755517200000|2025-08-18 11:40:00|63892.2|63877.2|63894|63874|63897.9|63882.9|63886.6|63871.2|278
1755517500000|2025-08-18 11:45:00|63893.6|63873.6|63899|63879|63903.9|63883.9|63893.3|63873.3|296
1755517800000|2025-08-18 11:50:00|63898.9|63878.9|63880|63865|63899|63879|63880|63862.4|298
1755518100000|2025-08-18 11:55:00|63880.6|63865.6|63938.3|63923.3|63958.9|63939.2|63880.6|63865.6|661
1755518400000|2025-08-18 12:00:00|63937.9|63922.9|63919.4|63899.4|63945|63929.8|63918.2|63898.2|481
1755518700000|2025-08-18 12:05:00|63919.5|63899.5|63949.4|63934.4|63949.9|63934.9|63918.9|63898.9|447
1755519000000|2025-08-18 12:10:00|63949.3|63934.3|63945.9|63925.9|63956.2|63940.5|63934.8|63914.8|429
1755519300000|2025-08-18 12:15:00|63945.8|63925.8|63954.1|63934.1|63960.9|63943.6|63939.3|63921.1|344
1755519600000|2025-08-18 12:20:00|63954|63934|63949.3|63929.3|63954.1|63934.1|63934|63914|460
1755519900000|2025-08-18 12:25:00|63949.1|63929.1|63946|63926|63957.5|63937.5|63937.9|63917.9|560
1755520200000|2025-08-18 12:30:00|63945.9|63925.9|63947.8|63932.8|63948.5|63933.5|63933.3|63913.3|522
1755520500000|2025-08-18 12:35:00|63947.9|63932.9|63964|63944|63986.2|63966.2|63945|63927.2|561
1755520800000|2025-08-18 12:40:00|63964.1|63944.1|63963.3|63943.3|63967.6|63949.2|63952.3|63932.3|516
1755521100000|2025-08-18 12:45:00|63963.2|63943.2|63958|63943|63966.9|63951.9|63951.7|63936.7|422
1755521400000|2025-08-18 12:50:00|63958.1|63943.1|63950.5|63930.5|63966.8|63951.8|63948.7|63929.2|419
1755521700000|2025-08-18 12:55:00|63950.7|63930.7|63935.4|63915.4|63961.4|63943.8|63935.2|63915.2|500
1755522000000|2025-08-18 13:00:00|63931.9|63916.9|63946.1|63931.1|63959.6|63944.6|63927.5|63909.8|504
1755522300000|2025-08-18 13:05:00|63946|63931|63958.1|63938.1|63965.1|63949.3|63942.1|63925.5|406
1755522600000|2025-08-18 13:10:00|63957.6|63937.6|63950.9|63935.9|63958.2|63939.8|63938.4|63918.4|483
1755522900000|2025-08-18 13:15:00|63951.2|63936.2|63947|63932|63954.7|63937.5|63937.6|63920.6|400
1755523200000|2025-08-18 13:20:00|63947.2|63932.2|63934|63919|63953.4|63938.4|63931.5|63916.5|433
1755523500000|2025-08-18 13:25:00|63934.4|63919.4|63931.6|63916.6|63943.1|63925.6|63928.2|63911.7|407
1755523800000|2025-08-18 13:30:00|63931.7|63916.7|63945.6|63930.6|63958.8|63942|63930.2|63911.4|512
1755524100000|2025-08-18 13:35:00|63945.4|63930.4|63937.4|63922.4|63948.7|63932.1|63923.8|63903.8|495
1755524400000|2025-08-18 13:40:00|63937.6|63922.6|63933.5|63913.5|63943|63924.2|63924.5|63904.5|479
1755524700000|2025-08-18 13:45:00|63933.4|63913.4|63951.9|63931.9|63957.4|63937.4|63932.4|63912.4|495
1755525000000|2025-08-18 13:50:00|63952.1|63932.1|63935|63920|63952.2|63932.2|63922.4|63905|499
1755525300000|2025-08-18 13:55:00|63935.1|63920.1|63924.1|63904.1|63940.5|63925.5|63922.7|63904.1|525
1755525600000|2025-08-18 14:00:00|63924.5|63904.5|63920.5|63905.5|63940.6|63925.6|63919.7|63902.3|473
1755525900000|2025-08-18 14:05:00|63920.6|63905.6|63895.9|63880.9|63920.7|63905.7|63886.6|63866.6|595
1755526200000|2025-08-18 14:10:00|63896.4|63881.4|63922.6|63902.6|63930.1|63913.9|63896.4|63877.5|522
1755526500000|2025-08-18 14:15:00|63922.8|63902.8|63911.7|63891.7|63934.7|63914.7|63905.8|63887.9|532
1755526800000|2025-08-18 14:20:00|63911.9|63891.9|63918.1|63903.1|63938.9|63923.9|63911.1|63891.1|565
1755527100000|2025-08-18 14:25:00|63918.3|63903.3|63919.2|63904.2|63924.2|63909.2|63903.2|63883.2|513
1755527400000|2025-08-18 14:30:00|63922.9|63907.9|63954.5|63934.5|63966.5|63949|63921.7|63906.7|597
1755527700000|2025-08-18 14:35:00|63954.9|63934.9|63940.5|63925.5|63961|63946|63939.4|63920.5|570
1755528000000|2025-08-18 14:40:00|63944.5|63929.5|63953.7|63938.7|63964.5|63949.5|63944.2|63929.2|486
1755528300000|2025-08-18 14:45:00|63953.8|63938.8|63992.3|63972.3|64014.8|63999.8|63953.8|63938.8|647
1755528600000|2025-08-18 14:50:00|63992.5|63972.5|64003.6|63988.6|64009.3|63994.3|63987.5|63969.8|537
1755528900000|2025-08-18 14:55:00|64003.1|63988.1|63994.3|63979.3|64013.1|63998.1|63990.5|63975.5|594
1755529200000|2025-08-18 15:00:00|63994.5|63979.5|63987.8|63972.8|63995.9|63979.8|63981.8|63962.2|543
1755529500000|2025-08-18 15:05:00|63987.4|63972.4|63996.7|63976.7|64003.7|63986.6|63977|63957|523
1755529800000|2025-08-18 15:10:00|63996.5|63976.5|63993.4|63973.4|64011.1|63995.7|63987|63970.1|515
1755530100000|2025-08-18 15:15:00|63992.2|63972.2|63985.2|63965.2|63997.3|63982.3|63975.1|63960.1|494
1755530400000|2025-08-18 15:20:00|63985.1|63965.1|63967.2|63952.2|63985.1|63965.1|63955.9|63940.9|529
1755530700000|2025-08-18 15:25:00|63967.1|63952.1|63964.7|63949.7|63980.1|63965.1|63962.9|63944.7|532
1755531000000|2025-08-18 15:30:00|63964.5|63949.5|63962.3|63942.3|63977.3|63959.1|63955.6|63935.6|488
1755531300000|2025-08-18 15:35:00|63966.4|63946.4|63939.3|63924.3|63967.7|63947.7|63939.2|63922.1|541
1755531600000|2025-08-18 15:40:00|63940.1|63925.1|63959.8|63939.8|63964.1|63945.6|63934.1|63916.7|444
1755531900000|2025-08-18 15:45:00|63959.2|63939.2|63967.3|63947.3|63974.5|63956.9|63943.4|63926.6|478
1755532200000|2025-08-18 15:50:00|63967.2|63947.2|63971.8|63956.8|63975.8|63959.4|63959.5|63944.5|402
1755532500000|2025-08-18 15:55:00|63972.7|63957.7|63978.3|63958.3|63979.2|63962.2|63963.9|63947.4|467
1755532800000|2025-08-18 16:00:00|63979|63959|63991.8|63971.8|64002.8|63982.8|63979|63959|504
1755533100000|2025-08-18 16:05:00|63991.2|63971.2|64005|63985|64007.7|63987.7|63991.2|63971.2|422
1755533400000|2025-08-18 16:10:00|64004.9|63984.9|63985.7|63965.7|64010.2|63990.2|63985.7|63965.7|437
1755533700000|2025-08-18 16:15:00|63985.8|63965.8|63998.1|63978.1|64001.1|63981.1|63981.9|63961.9|327
1755534000000|2025-08-18 16:20:00|63998.4|63978.4|63997.4|63977.4|64004.3|63984.3|63988.9|63968.9|255
1755534300000|2025-08-18 16:25:00|63996.4|63976.4|63993.7|63973.7|64008.8|63988.8|63989.2|63969.2|399
1755534600000|2025-08-18 16:30:00|63993.5|63973.5|64005.4|63985.4|64007.8|63989.2|63990.2|63970.2|382
1755534900000|2025-08-18 16:35:00|64005.5|63985.5|63989.1|63969.1|64006.3|63986.3|63988.6|63968.6|296
1755535200000|2025-08-18 16:40:00|63988.7|63968.7|64015.9|63995.9|64016.3|63996.3|63987.9|63967.9|323
1755535500000|2025-08-18 16:45:00|64016.3|63996.3|64023.5|64003.5|64026.3|64006.3|64015.8|63995.8|336
1755535800000|2025-08-18 16:50:00|64023.9|64003.9|64032.3|64012.3|64038.8|64018.8|64023.9|64003.9|315
1755536100000|2025-08-18 16:55:00|64035.6|64015.6|64038.2|64018.2|64048.4|64028.4|64027.8|64007.8|310
1755536400000|2025-08-18 17:00:00|64038.6|64018.6|64021.3|64001.3|64039|64019|64015.8|63995.8|323
1755536700000|2025-08-18 17:05:00|64021.2|64001.2|64031.6|64011.6|64035.4|64015.4|64014.2|63994.2|361
1755537000000|2025-08-18 17:10:00|64031.2|64011.2|64025.6|64005.6|64031.5|64011.5|64019.3|63999.3|286
1755537300000|2025-08-18 17:15:00|64025.7|64005.7|64042.8|64022.8|64042.9|64022.9|64024.8|64004.8|345
1755537600000|2025-08-18 17:20:00|64042.6|64022.6|64022.3|64002.3|64045|64025|64022.1|64002.1|363
1755537900000|2025-08-18 17:25:00|64022.2|64002.2|64013|63993|64024.9|64004.9|64013|63993|280
1755538200000|2025-08-18 17:30:00|64012.4|63992.4|64006|63986|64013.9|63993.9|63988.9|63968.9|390
1755538500000|2025-08-18 17:35:00|64004.5|63984.5|63995.7|63975.7|64004.5|63984.5|63990.2|63970.2|352
1755538800000|2025-08-18 17:40:00|63995.6|63975.6|64008.6|63988.6|64011.1|63991.1|63991.2|63971.2|343
1755539100000|2025-08-18 17:45:00|64008.4|63988.4|64005.5|63985.5|64015.1|63995.1|64005.4|63985.4|264
1755539400000|2025-08-18 17:50:00|64005.3|63985.3|64006.5|63986.5|64012.2|63992.2|64001.2|63981.2|233
1755539700000|2025-08-18 17:55:00|64006.6|63986.6|64010.1|63990.1|64013.3|63993.3|64001.8|63981.8|263
1755540000000|2025-08-18 18:00:00|64010|63990|63996.5|63976.5|64015.7|63995.7|63995.1|63975.1|285
1755540300000|2025-08-18 18:05:00|63996.4|63976.4|63989.9|63969.9|63998.2|63978.2|63986|63966|267
1755540600000|2025-08-18 18:10:00|63990|63970|63989.2|63969.2|63994.2|63974.2|63988.9|63968.9|296
1755540900000|2025-08-18 18:15:00|63989.4|63969.4|63995|63975|63997.1|63977.1|63985.1|63965.1|253
1755541200000|2025-08-18 18:20:00|63995.1|63975.1|63991.8|63971.8|64000.3|63980.3|63991.8|63971.8|257
1755541500000|2025-08-18 18:25:00|63989|63969|63988.3|63968.3|63989|63969|63980.9|63960.9|300
1755541800000|2025-08-18 18:30:00|63988.6|63968.6|64002.2|63982.2|64003.2|63983.2|63987.1|63967.1|321
1755542100000|2025-08-18 18:35:00|64002.3|63982.3|64018.6|63998.6|64025.1|64005.1|64002.1|63982.1|355
1755542400000|2025-08-18 18:40:00|64018.9|63998.9|64024|64004|64024.2|64004.2|64011|63991|319
1755542700000|2025-08-18 18:45:00|64024.3|64004.3|64029.6|64009.6|64032.7|64012.7|64013.4|63993.4|279
1755543000000|2025-08-18 18:50:00|64029.8|64009.8|64029.4|64009.4|64032.4|64012.4|64026.3|64006.3|268
1755543300000|2025-08-18 18:55:00|64029.5|64009.5|64024.1|64004.1|64032.5|64012.5|64023.3|64003.3|333
1755543600000|2025-08-18 19:00:00|64024|64004|64008.3|63988.3|64025.3|64005.3|64007.7|63987.7|315
1755543900000|2025-08-18 19:05:00|64007.9|63987.9|64006.9|63986.9|64011.7|63991.7|64002.3|63982.3|277
1755544200000|2025-08-18 19:10:00|64007.6|63987.6|63994.4|63974.4|64008.4|63988.4|63994.4|63974.4|229
1755544500000|2025-08-18 19:15:00|63994.7|63974.7|63989.5|63969.5|63994.7|63974.7|63983.4|63963.4|227
1755544800000|2025-08-18 19:20:00|63993.1|63973.1|63984.4|63964.4|63994.4|63974.4|63983.1|63963.1|189
1755545100000|2025-08-18 19:25:00|63984.3|63964.3|63973.3|63953.3|63986.4|63966.4|63972.8|63952.8|201
1755545400000|2025-08-18 19:30:00|63974.1|63954.1|63974.8|63954.8|63974.8|63954.8|63966.9|63946.9|248
1755545700000|2025-08-18 19:35:00|63975.4|63955.4|63972.5|63952.5|63977.4|63960.3|63965.7|63949|216
1755546000000|2025-08-18 19:40:00|63972.4|63952.4|63975.3|63955.3|63976.5|63956.5|63968|63948|182
1755546300000|2025-08-18 19:45:00|63975.7|63955.7|63985.7|63965.7|63986.2|63966.2|63975.5|63955.5|176
1755546600000|2025-08-18 19:50:00|63985.6|63965.6|63983.8|63963.8|63988.8|63968.8|63981|63961|183
1755546900000|2025-08-18 19:55:00|63984.2|63964.2|63982|63962|63988.3|63968.3|63981.6|63961.6|240
1755547200000|2025-08-18 20:00:00|63982.6|63962.6|63979|63959|63982.6|63962.6|63969.9|63949.9|233
1755547500000|2025-08-18 20:05:00|63978.7|63958.7|63983.8|63963.8|63988.3|63968.3|63978.6|63958.6|216
1755547800000|2025-08-18 20:10:00|63983.9|63963.9|63979.5|63959.5|63983.9|63963.9|63974.9|63954.9|172
1755548100000|2025-08-18 20:15:00|63979.3|63959.3|63976.6|63956.6|63987.4|63967.4|63976.5|63956.5|158
1755548400000|2025-08-18 20:20:00|63976.7|63956.7|63987.6|63967.6|63987.6|63967.6|63976.7|63956.7|162
1755548700000|2025-08-18 20:25:00|63987.5|63967.5|63982|63962|63987.6|63967.6|63980.9|63960.9|116
1755549000000|2025-08-18 20:30:00|63982.2|63962.2|63976.4|63956.4|63983.8|63963.8|63975.9|63955.9|172
1755549300000|2025-08-18 20:35:00|63976.6|63956.6|63988.7|63968.7|63988.9|63968.9|63976.5|63956.5|98
1755549600000|2025-08-18 20:40:00|63988.5|63968.5|63992.8|63972.8|63992.9|63972.9|63987.5|63967.5|160
1755549900000|2025-08-18 20:45:00|63993|63973|64003|63983|64003.7|63983.7|63992.9|63972.9|172
1755550200000|2025-08-18 20:50:00|64001.5|63981.5|64009.2|63989.2|64009.8|63989.8|63999.2|63979.2|247
1755550500000|2025-08-18 20:55:00|64008.9|63988.9|64021.6|63992.5|64024.8|63995.7|64006.9|63985|360
1755550800000|2025-08-18 21:00:00|64024.1|63993.4|64020.2|63979.2|64031.6|63993.4|64020.2|63975.1|75
1755551100000|2025-08-18 21:05:00|64019.9|63979.6|64022.2|63979.6|64026|63981.3|64019.9|63976.4|40
1755551400000|2025-08-18 21:10:00|64022.8|63979.7|64024.5|63979.8|64024.6|63980.1|64021.9|63978.4|56
1755551700000|2025-08-18 21:15:00|64024.6|63980|64022.2|63976.4|64026.6|63980.3|64022.2|63976.4|45
1755552000000|2025-08-18 21:20:00|64022.3|63976.5|64024.2|63976.9|64025.6|63980|64022|63976.2|87
1755552300000|2025-08-18 21:25:00|64023.6|63976.7|64021.4|63973.4|64024.3|63978.1|64021.4|63973.1|105
1755552600000|2025-08-18 21:30:00|64021.2|63973.7|64026.2|63979.1|64026.7|63979.1|64020.3|63973.2|88
1755552900000|2025-08-18 21:35:00|64026|63979.3|64026.4|63979.6|64028.4|63983.3|64024.9|63977.6|70
1755553200000|2025-08-18 21:40:00|64026.3|63979.9|64023.9|63984.7|64026.6|63984.7|64022|63979.9|195
1755553500000|2025-08-18 21:45:00|64024|63984.8|64023.9|63984.9|64025.1|63985.1|64023.6|63983.3|108
1755553800000|2025-08-18 21:50:00|64023.7|63985|64024.8|63986.2|64024.8|63987.3|64021|63984.5|143
1755554100000|2025-08-18 21:55:00|64024.7|63986.6|64018.3|63980.2|64027.9|63986.8|64017.5|63979.9|163
1755554400000|2025-08-18 22:00:00|64018.2|63980.1|63992.1|63972.1|64023.4|63992.1|63992.1|63971.3|324
1755554700000|2025-08-18 22:05:00|63992.3|63972.3|63948.8|63927.7|63992.8|63972.8|63941.3|63921.3|294
1755555000000|2025-08-18 22:10:00|63948.7|63927.9|63952|63928.5|63954.9|63934.1|63942.5|63921.6|266
1755555300000|2025-08-18 22:15:00|63951.9|63928.6|63971.5|63950.8|63971.7|63951.2|63951.6|63928.5|279
1755555600000|2025-08-18 22:20:00|63971.6|63951.1|63972.5|63952.5|63987.4|63967.4|63967.2|63947.1|182
1755555900000|2025-08-18 22:25:00|63972.6|63952.6|63974.7|63954.7|63979.8|63959.8|63970.9|63950.9|172
1755556200000|2025-08-18 22:30:00|63974.8|63954.8|63980.7|63960.7|63987.1|63967.1|63974.2|63954.2|141
1755556500000|2025-08-18 22:35:00|63980.9|63960.9|63977.5|63957.5|63982.3|63962.3|63975.2|63955.2|147
1755556800000|2025-08-18 22:40:00|63977.9|63957.9|63979|63959|63982.4|63962.4|63977.6|63957.6|85
1755557100000|2025-08-18 22:45:00|63978.9|63958.9|63973.5|63953.5|63982.5|63962.5|63973.5|63953.5|89
1755557400000|2025-08-18 22:50:00|63973.4|63953.4|63978.6|63958.6|63978.8|63958.8|63972.2|63952.2|88
1755557700000|2025-08-18 22:55:00|63978.8|63958.8|63970.8|63950.8|63978.8|63958.8|63968.8|63948.8|125
1755558000000|2025-08-18 23:00:00|63970.7|63950.7|63985.6|63965.6|63989.5|63969.5|63969.6|63949.6|149
1755558300000|2025-08-18 23:05:00|63985.5|63965.5|63985|63965|63987.6|63967.6|63978.9|63958.9|82
1755558600000|2025-08-18 23:10:00|63984.9|63964.9|63997.1|63977.1|63999.3|63979.3|63984.4|63964.4|149
1755558900000|2025-08-18 23:15:00|63997.3|63977.3|63997.3|63977.3|64008.1|63988.1|63997.2|63977.2|92
1755559200000|2025-08-18 23:20:00|63997.4|63977.4|63994.7|63974.7|64001.3|63981.3|63994.4|63974.4|68
1755559500000|2025-08-18 23:25:00|63994.6|63974.6|63997.6|63977.6|64001.5|63981.5|63994.6|63974.6|82
1755559800000|2025-08-18 23:30:00|63997.8|63977.8|64008.5|63988.5|64008.5|63988.5|63997.2|63977.2|120
1755560100000|2025-08-18 23:35:00|64009.5|63989.5|64008.2|63988.2|64011.8|63991.8|64005.3|63985.3|137
1755560400000|2025-08-18 23:40:00|64008.1|63988.1|63996.9|63976.9|64008.5|63988.5|63995.2|63975.2|109
1755560700000|2025-08-18 23:45:00|63996.8|63976.8|63981|63961|63997.2|63977.2|63978|63958|118
1755561000000|2025-08-18 23:50:00|63980.9|63960.9|63980.6|63960.6|63982.8|63962.8|63975|63955|172
1755561300000|2025-08-18 23:55:00|63980.4|63960.4|63979.4|63959.4|63982.9|63962.9|63976.5|63956.5|134
1755561600000|2025-08-19 00:00:00|63979.5|63959.5|63997.3|63977.3|63997.3|63977.3|63976.4|63956.4|209
1755561900000|2025-08-19 00:05:00|63997.5|63977.5|63988.4|63968.4|64001.4|63981.4|63988.4|63968.4|191
1755562200000|2025-08-19 00:10:00|63988.2|63968.2|63975.8|63955.8|63988.2|63968.2|63969.7|63949.7|143
1755562500000|2025-08-19 00:15:00|63975.5|63955.5|63983.2|63963.2|63988|63968|63967.6|63947.6|192
1755562800000|2025-08-19 00:20:00|63983.1|63963.1|63992.2|63972.2|63996|63976|63982.7|63962.7|233
1755563100000|2025-08-19 00:25:00|63992.4|63972.4|63989.9|63969.9|63996.2|63976.2|63984.5|63964.5|217
1755563400000|2025-08-19 00:30:00|63989.4|63969.4|63990.4|63970.4|63997.1|63977.1|63988.6|63968.6|203
1755563700000|2025-08-19 00:35:00|63990.6|63970.6|64007.5|63987.5|64007.5|63987.5|63990.6|63970.6|227
1755564000000|2025-08-19 00:40:00|64007.6|63987.6|64015|63995|64018.9|63998.9|64003.7|63983.7|216
1755564300000|2025-08-19 00:45:00|64015.7|63995.7|64018.9|63998.9|64019.2|63999.2|64008.5|63988.5|196
1755564600000|2025-08-19 00:50:00|64018.7|63998.7|64045.3|64025.3|64045.3|64025.3|64018.6|63998.6|280
1755564900000|2025-08-19 00:55:00|64046.4|64026.4|64031.7|64011.7|64046.4|64026.4|64029.8|64009.8|303
1755565200000|2025-08-19 01:00:00|64031.9|64011.9|64014.3|63994.3|64032.6|64012.6|64012.8|63992.8|286
1755565500000|2025-08-19 01:05:00|64014.5|63994.5|64020|64000|64026.6|64006.6|64010.3|63990.3|247
1755565800000|2025-08-19 01:10:00|64019.9|63999.9|64036.8|64016.8|64036.9|64016.9|64016.2|63996.2|268
1755566100000|2025-08-19 01:15:00|64036.9|64016.9|64044.4|64024.4|64044.4|64024.4|64032|64012|166
1755566400000|2025-08-19 01:20:00|64044.3|64024.3|64065.1|64045.1|64071.6|64051.6|64039.9|64019.9|251
1755566700000|2025-08-19 01:25:00|64064.6|64044.6|64114.3|64094.3|64116.5|64096.5|64060.9|64040.9|316
1755567000000|2025-08-19 01:30:00|64114.5|64094.5|64119.6|64099.6|64137.6|64117.6|64103.5|64083.5|448
1755567300000|2025-08-19 01:35:00|64119.5|64099.5|64097|64077|64119.5|64099.5|64093.9|64073.9|330
1755567600000|2025-08-19 01:40:00|64096.7|64076.7|64082.7|64062.7|64100.7|64080.7|64082.1|64062.1|313
1755567900000|2025-08-19 01:45:00|64082.6|64062.6|64067|64047|64082.7|64062.7|64063.2|64043.2|303
1755568200000|2025-08-19 01:50:00|64066.2|64046.2|64070.9|64050.9|64076.7|64056.7|64062.1|64042.1|276
1755568500000|2025-08-19 01:55:00|64070.7|64050.7|64081.7|64061.7|64083.8|64063.8|64068.4|64048.4|318
1755568800000|2025-08-19 02:00:00|64081.4|64061.4|64088.8|64068.8|64095.1|64075.1|64076.5|64056.5|320
1755569100000|2025-08-19 02:05:00|64087.5|64067.5|64072.3|64052.3|64092.5|64072.5|64071.7|64051.7|200
1755569400000|2025-08-19 02:10:00|64072.4|64052.4|64050.4|64030.4|64077.3|64057.3|64050.4|64030.4|268
1755569700000|2025-08-19 02:15:00|64050.6|64030.6|64063.8|64043.8|64066.1|64046.1|64046.5|64026.5|168
1755570000000|2025-08-19 02:20:00|64063.6|64043.6|64053.4|64033.4|64067|64047|64053.4|64033.4|210
1755570300000|2025-08-19 02:25:00|64053.7|64033.7|64064.7|64044.7|64066.4|64046.4|64053.2|64033.2|176
1755570600000|2025-08-19 02:30:00|64064.6|64044.6|64059.6|64039.6|64067|64047|64055.6|64035.6|166
1755570900000|2025-08-19 02:35:00|64059.2|64039.2|64070.3|64050.3|64070.3|64050.3|64058|64038|147
1755571200000|2025-08-19 02:40:00|64070.2|64050.2|64061.4|64041.4|64072.2|64052.2|64061.2|64041.2|193
1755571500000|2025-08-19 02:45:00|64061.2|64041.2|64066.9|64046.9|64070.9|64050.9|64061.2|64041.2|190
1755571800000|2025-08-19 02:50:00|64067|64047|64064.5|64044.5|64068.5|64048.5|64058|64038|191
1755572100000|2025-08-19 02:55:00|64064.1|64044.1|64063.3|64043.3|64073.4|64053.4|64061.8|64041.8|223
1755572400000|2025-08-19 03:00:00|64062|64042|64068.2|64048.2|64076.7|64056.7|64056.3|64036.3|255
1755572700000|2025-08-19 03:05:00|64068.1|64048.1|64056.5|64036.5|64069.3|64049.3|64055.5|64035.5|183
1755573000000|2025-08-19 03:10:00|64056.9|64036.9|64053.5|64033.5|64063.9|64043.9|64053.4|64033.4|163
1755573300000|2025-08-19 03:15:00|64053.4|64033.4|64059.1|64039.1|64059.8|64039.8|64049|64029|172
1755573600000|2025-08-19 03:20:00|64059.7|64039.7|64049.1|64029.1|64060.2|64040.2|64048.5|64028.5|197
1755573900000|2025-08-19 03:25:00|64049|64029|64042.6|64022.6|64049|64029|64039.8|64019.8|161
1755574200000|2025-08-19 03:30:00|64042.2|64022.2|64032.6|64012.6|64042.2|64022.2|64030.1|64010.1|195
1755574500000|2025-08-19 03:35:00|64032.8|64012.8|64032.4|64012.4|64041.6|64021.6|64032.2|64012.2|212
1755574800000|2025-08-19 03:40:00|64032.8|64012.8|64033.8|64013.8|64041.1|64021.1|64031.3|64011.3|202
1755575100000|2025-08-19 03:45:00|64033.7|64013.7|64049.9|64029.9|64049.9|64029.9|64031.6|64011.6|171
1755575400000|2025-08-19 03:50:00|64050.1|64030.1|64032.4|64012.4|64050.1|64030.1|64032.3|64012.3|162
1755575700000|2025-08-19 03:55:00|64032.2|64012.2|64050.3|64030.3|64053.6|64033.6|64032.1|64012.1|187
1755576000000|2025-08-19 04:00:00|64050.4|64030.4|64046|64026|64059.1|64039.1|64046|64026|217
1755576300000|2025-08-19 04:05:00|64046.2|64026.2|64042.5|64022.5|64048.5|64028.5|64038.6|64018.6|213
1755576600000|2025-08-19 04:10:00|64042.7|64022.7|64044.9|64024.9|64047.1|64027.1|64035.2|64015.2|147
1755576900000|2025-08-19 04:15:00|64044.8|64024.8|64032.9|64012.9|64053.2|64033.2|64026|64006|187
1755577200000|2025-08-19 04:20:00|64033|64013|64027.5|64007.5|64033.7|64013.7|64027.4|64007.4|98
1755577500000|2025-08-19 04:25:00|64027.4|64007.4|64039.1|64019.1|64041.1|64021.1|64027.4|64007.4|110
1755577800000|2025-08-19 04:30:00|64038.9|64018.9|64029.3|64009.3|64039.5|64019.5|64028.9|64008.9|111
1755578100000|2025-08-19 04:35:00|64029.1|64009.1|64037.3|64017.3|64037.3|64017.3|64029.1|64009.1|103
1755578400000|2025-08-19 04:40:00|64037|64017|64027.7|64007.7|64041.6|64021.6|64026.1|64006.1|107
1755578700000|2025-08-19 04:45:00|64028|64008|64029.6|64009.6|64033.9|64013.9|64021.8|64001.8|112
1755579000000|2025-08-19 04:50:00|64029.4|64009.4|64016.5|63996.5|64032.1|64012.1|64014|63994|148
1755579300000|2025-08-19 04:55:00|64016.2|63996.2|64018.4|63998.4|64025.8|64005.8|64016.1|63996.1|174
1755579600000|2025-08-19 05:00:00|64018.5|63998.5|64004|63984|64018.5|63998.5|63999.4|63979.4|201
1755579900000|2025-08-19 05:05:00|64003.9|63983.9|64001.4|63981.4|64004|63984|63994.4|63974.4|173
1755580200000|2025-08-19 05:10:00|64001.3|63981.3|64004.3|63984.3|64004.8|63984.8|63996.8|63976.8|124
1755580500000|2025-08-19 05:15:00|64004.1|63984.1|64006.9|63986.9|64007.8|63987.8|63995.6|63975.6|186
1755580800000|2025-08-19 05:20:00|64007|63987|64005.6|63985.6|64013.6|63993.6|64005|63985|114
1755581100000|2025-08-19 05:25:00|64005.8|63985.8|63993.3|63973.3|64006.6|63986.6|63991.8|63971.8|148
1755581400000|2025-08-19 05:30:00|63993.1|63973.1|64004.4|63984.4|64004.7|63984.7|63991.7|63971.7|216
1755581700000|2025-08-19 05:35:00|64004.3|63984.3|64002.9|63982.9|64010.2|63990.2|64002.9|63982.9|158
1755582000000|2025-08-19 05:40:00|64002.5|63982.5|64003.4|63983.4|64008.3|63988.3|63999.8|63979.8|128
1755582300000|2025-08-19 05:45:00|64002.9|63982.9|64034.7|64014.7|64034.7|64014.7|63998.3|63978.3|277
1755582600000|2025-08-19 05:50:00|64034.6|64014.6|64033.4|64013.4|64046.5|64026.5|64032.3|64012.3|215
1755582900000|2025-08-19 05:55:00|64033.9|64013.9|64050.9|64030.9|64057|64037|64029.1|64009.1|392
1755583200000|2025-08-19 06:00:00|64051|64031|64045.7|64025.7|64073.2|64053.2|64040.2|64020.2|434
1755583500000|2025-08-19 06:05:00|64045.8|64025.8|64051.1|64031.1|64057.1|64037.1|64037.2|64017.2|347
1755583800000|2025-08-19 06:10:00|64051|64031|64041.7|64021.7|64051.6|64033.7|64039.2|64019.2|263
1755584100000|2025-08-19 06:15:00|64041.8|64021.8|64039.8|64024.8|64054.2|64034.9|64035|64015|355
1755584400000|2025-08-19 06:20:00|64039.9|64024.9|64028.3|64013.3|64052.8|64032.8|64028.3|64013.3|381
1755584700000|2025-08-19 06:25:00|64028.2|64013.2|64025.3|64010.3|64035.8|64015.9|64016.1|64001.1|446
1755585000000|2025-08-19 06:30:00|64024.3|64009.3|64003.1|63983.1|64025.4|64010.4|63997.1|63979.9|422
1755585300000|2025-08-19 06:35:00|64002.5|63982.5|64011.3|63996.3|64011.6|63996.6|63995.8|63980.8|334
1755585600000|2025-08-19 06:40:00|64011.4|63996.4|64000.3|63985.3|64011.9|63996.9|63994.5|63979.1|335
1755585900000|2025-08-19 06:45:00|64000.2|63985.2|63959.2|63939.2|64003.2|63988.2|63953.1|63935.7|460
1755586200000|2025-08-19 06:50:00|63959.3|63939.3|63960.1|63940.1|63974.7|63959.7|63946.7|63926.9|421
1755586500000|2025-08-19 06:55:00|63960|63940|63943.6|63928.6|63963.2|63946.8|63942.2|63924.7|398
1755586800000|2025-08-19 07:00:00|63942.9|63927.9|63938.2|63923.2|63950.2|63931.7|63917.5|63902.5|498
1755587100000|2025-08-19 07:05:00|63937.9|63922.9|63925.7|63905.7|63940.9|63925.9|63905.8|63888.9|518
1755587400000|2025-08-19 07:10:00|63925.6|63905.6|63946.3|63926.3|63950.6|63930.6|63914|63895|505
1755587700000|2025-08-19 07:15:00|63948|63928|63931.4|63916.4|63951.1|63931.1|63927.4|63907.4|469
1755588000000|2025-08-19 07:20:00|63931.1|63916.1|63944|63929|63945.8|63929.8|63928.3|63913.3|473
1755588300000|2025-08-19 07:25:00|63943.9|63928.9|63932.6|63917.6|63944|63929|63927.4|63909.5|408
1755588600000|2025-08-19 07:30:00|63932.5|63917.5|63926.6|63906.6|63941|63921|63926.6|63906.6|438
1755588900000|2025-08-19 07:35:00|63926.7|63906.7|63913.1|63893.1|63933|63918|63910.2|63890.2|417
1755589200000|2025-08-19 07:40:00|63913.4|63893.4|63913.7|63898.7|63927.7|63910|63905.6|63890.2|384
1755589500000|2025-08-19 07:45:00|63913.8|63898.8|63921|63901|63932.8|63915.3|63913.8|63896.1|384
1755589800000|2025-08-19 07:50:00|63921.1|63901.1|63912.6|63892.6|63929.9|63913.1|63898.5|63878.5|478
1755590100000|2025-08-19 07:55:00|63912.3|63892.3|63897.4|63877.4|63912.3|63893.7|63892.7|63874.1|543
1755590400000|2025-08-19 08:00:00|63897.2|63877.2|63912.2|63897.2|63921.3|63905|63890.8|63875.8|488
1755590700000|2025-08-19 08:05:00|63912.4|63897.4|63934.2|63919.2|63936.8|63920.7|63912.4|63897.4|403
1755591000000|2025-08-19 08:10:00|63934.3|63919.3|63941.3|63921.3|63943.2|63927.1|63929.7|63913.2|331
1755591300000|2025-08-19 08:15:00|63941.7|63921.7|63929.5|63914.5|63943.7|63928.1|63927|63912|332
1755591600000|2025-08-19 08:20:00|63929.6|63914.6|63929.6|63914.6|63934.9|63919.9|63918.6|63901|295
1755591900000|2025-08-19 08:25:00|63929.5|63914.5|63924|63904|63930.9|63915.9|63920.9|63903.7|300
1755592200000|2025-08-19 08:30:00|63922.2|63902.2|63948.6|63933.6|63949.1|63934.1|63922.2|63902.2|329
1755592500000|2025-08-19 08:35:00|63948.5|63933.5|63947.1|63932.1|63959|63939|63945.1|63925.1|352
1755592800000|2025-08-19 08:40:00|63946.8|63931.8|63949.8|63929.8|63956.3|63938.6|63937.2|63922.2|362
1755593100000|2025-08-19 08:45:00|63950.1|63930.1|63946.2|63931.2|63963|63946.7|63945|63929.3|344
1755593400000|2025-08-19 08:50:00|63946.3|63931.3|63932.9|63912.9|63951.1|63936.1|63932.6|63912.6|351
1755593700000|2025-08-19 08:55:00|63933|63913|63942.7|63927.7|63947.4|63931.5|63931|63911|443
1755594000000|2025-08-19 09:00:00|63942.6|63927.6|63931.5|63916.5|63948.7|63931|63927.2|63911.2|359
1755594300000|2025-08-19 09:05:00|63931.6|63916.6|63944.7|63929.7|63953.8|63937.5|63931.5|63916.5|298
1755594600000|2025-08-19 09:10:00|63944.2|63929.2|63937.4|63922.4|63946.2|63931.2|63934.4|63919.4|286
1755594900000|2025-08-19 09:15:00|63937.5|63922.5|63945.9|63930.9|63954.8|63939.8|63937.5|63922.5|277
1755595200000|2025-08-19 09:20:00|63946|63931|63944.8|63929.8|63953.1|63935.3|63938.2|63919.2|323
1755595500000|2025-08-19 09:25:00|63944.6|63929.6|63940.6|63920.6|63952.1|63934.9|63939.7|63919.7|369
1755595800000|2025-08-19 09:30:00|63940.5|63920.5|63943.3|63928.3|63946.6|63928.3|63931.6|63911.6|386
1755596100000|2025-08-19 09:35:00|63943.2|63928.2|63934.4|63914.4|63945.7|63928.2|63933.3|63913.3|220
1755596400000|2025-08-19 09:40:00|63934.5|63914.5|63936.1|63916.1|63945.7|63925.7|63930|63910|326
1755596700000|2025-08-19 09:45:00|63936|63916|63941.4|63921.4|63947.8|63927.8|63933.8|63913.8|288
1755597000000|2025-08-19 09:50:00|63939.3|63919.3|63914|63899|63939.4|63919.4|63912.6|63894.3|303
1755597300000|2025-08-19 09:55:00|63914.3|63899.3|63917.8|63897.8|63928.4|63908.4|63904.9|63887.2|326
1755597600000|2025-08-19 10:00:00|63917.6|63897.6|63919.9|63899.9|63923.1|63903.1|63911.4|63891.4|376
1755597900000|2025-08-19 10:05:00|63920.1|63900.1|63912.5|63897.5|63921.1|63901.1|63901.9|63881.9|293
1755598200000|2025-08-19 10:10:00|63912.6|63897.6|63900.1|63885.1|63915.7|63897.8|63900.1|63883.4|239
1755598500000|2025-08-19 10:15:00|63900.2|63885.2|63884.6|63869.6|63903.9|63888.9|63884.6|63869.6|304
1755598800000|2025-08-19 10:20:00|63887.5|63872.5|63864|63849|63889.6|63874.6|63861.7|63846.6|368
1755599100000|2025-08-19 10:25:00|63865.3|63850.3|63857.8|63842.8|63865.5|63850.5|63849.9|63834.9|314
1755599400000|2025-08-19 10:30:00|63857.9|63842.9|63879.8|63859.8|63885.9|63865.9|63855.9|63837.7|318
1755599700000|2025-08-19 10:35:00|63879.9|63859.9|63880.3|63860.3|63885.8|63868.7|63871.7|63851.7|310
1755600000000|2025-08-19 10:40:00|63880.5|63860.5|63889.1|63869.1|63898.3|63878.3|63880.1|63860.1|349
1755600300000|2025-08-19 10:45:00|63889.2|63869.2|63880.1|63860.1|63894.8|63874.8|63879.5|63859.5|257
1755600600000|2025-08-19 10:50:00|63880.3|63860.3|63880.3|63865.3|63881.7|63865.3|63869.2|63851.8|336
1755600900000|2025-08-19 10:55:00|63880.5|63865.5|63869.4|63854.4|63887.4|63868.4|63868.8|63853.8|384
1755601200000|2025-08-19 11:00:00|63870.5|63855.5|63853.4|63838.4|63876.2|63860.6|63849.7|63833.9|390
1755601500000|2025-08-19 11:05:00|63853.5|63838.5|63864.5|63849.5|63866.1|63851.1|63846.3|63829.1|315
1755601800000|2025-08-19 11:10:00|63864.4|63849.4|63874.3|63854.3|63887.3|63870.1|63863.7|63848.7|308
1755602100000|2025-08-19 11:15:00|63874.4|63854.4|63873.3|63853.3|63891.6|63873.1|63866.6|63848.2|302
1755602400000|2025-08-19 11:20:00|63873.4|63853.4|63883.6|63868.6|63886|63871|63869.1|63849.1|248
1755602700000|2025-08-19 11:25:00|63885.8|63870.8|63902.6|63887.6|63902.8|63887.8|63882.7|63867.7|308
1755603000000|2025-08-19 11:30:00|63902.4|63887.4|63917.5|63897.5|63918.8|63898.8|63902.4|63885.7|315
1755603300000|2025-08-19 11:35:00|63917.4|63897.4|63901.5|63886.5|63917.4|63897.4|63897.3|63881.1|281
1755603600000|2025-08-19 11:40:00|63901.6|63886.6|63901.8|63886.8|63912.7|63893.4|63900.7|63882.5|273
1755603900000|2025-08-19 11:45:00|63901.3|63886.3|63888.3|63873.3|63910.9|63895.9|63888.2|63873.2|313
1755604200000|2025-08-19 11:50:00|63888.4|63873.4|63894|63874|63897|63882|63885.8|63870.6|249
1755604500000|2025-08-19 11:55:00|63894.1|63874.1|63888.5|63873.5|63905.2|63885.2|63884.7|63865.5|323
1755604800000|2025-08-19 12:00:00|63888.4|63873.4|63902.9|63882.9|63907.9|63887.9|63885.5|63867.4|430
1755605100000|2025-08-19 12:05:00|63903.2|63883.2|63906.1|63886.1|63924.9|63906.8|63896.4|63876.4|444
1755605400000|2025-08-19 12:10:00|63906.2|63886.2|63887.3|63867.3|63906.2|63886.2|63886.5|63867.3|374
1755605700000|2025-08-19 12:15:00|63886.9|63866.9|63882.2|63862.2|63898.1|63878.1|63874.3|63854.3|401
1755606000000|2025-08-19 12:20:00|63880.6|63860.6|63909.8|63889.8|63911.7|63891.7|63880.6|63860.6|409
1755606300000|2025-08-19 12:25:00|63909.7|63889.7|63910|63890|63914.3|63894.7|63892.7|63877.5|324
1755606600000|2025-08-19 12:30:00|63910.8|63890.8|63944.1|63924.1|63955.8|63935.8|63907.8|63887.8|478
1755606900000|2025-08-19 12:35:00|63942.6|63922.6|63925.3|63910.3|63952.9|63932.9|63920.5|63902.2|516
1755607200000|2025-08-19 12:40:00|63925.4|63910.4|63920.3|63900.3|63931|63915.7|63912|63893.6|501
1755607500000|2025-08-19 12:45:00|63920.2|63900.2|63931.6|63911.6|63939.6|63919.6|63915.7|63895.7|406
1755607800000|2025-08-19 12:50:00|63930.2|63910.2|63939.1|63919.1|63950.7|63930.7|63920|63904.9|468
1755608100000|2025-08-19 12:55:00|63939|63919|63942.8|63922.8|63944.4|63927.3|63932.2|63912.2|481
1755608400000|2025-08-19 13:00:00|63944|63924|63933.1|63913.1|63945.1|63926.6|63928|63908|461
1755608700000|2025-08-19 13:05:00|63933.6|63913.6|63939.6|63919.6|63944.1|63926.7|63932.1|63912.1|386
1755609000000|2025-08-19 13:10:00|63939.7|63919.7|63962.5|63942.5|63975.6|63957.1|63935.5|63915.5|489
1755609300000|2025-08-19 13:15:00|63962.3|63942.3|63975|63955|63982.4|63962.4|63933.9|63913.9|479
1755609600000|2025-08-19 13:20:00|63973.9|63953.9|63959.8|63939.8|63980.2|63960.2|63958.1|63938.1|398
1755609900000|2025-08-19 13:25:00|63959.6|63939.6|63949.9|63929.9|63964.8|63944.8|63946.9|63926.9|350
1755610200000|2025-08-19 13:30:00|63952.8|63932.8|63942.5|63922.5|63961.6|63941.6|63941.9|63921.9|520
1755610500000|2025-08-19 13:35:00|63942.7|63922.7|63935.5|63915.5|63944.6|63924.6|63928.2|63908.2|459
1755610800000|2025-08-19 13:40:00|63936.7|63916.7|63953.5|63933.5|63966|63946|63933|63913|404
1755611100000|2025-08-19 13:45:00|63953.4|63933.4|63930.1|63910.1|63953.7|63933.7|63927|63907|510
1755611400000|2025-08-19 13:50:00|63930|63910|63957.9|63937.9|63963.2|63943.2|63929.7|63909.7|538
1755611700000|2025-08-19 13:55:00|63955.3|63935.3|63938.9|63918.9|63956.6|63936.6|63935.9|63918.1|612
1755612000000|2025-08-19 14:00:00|63940.1|63920.1|63953.9|63933.9|63955.4|63935.4|63929.8|63913|549
1755612300000|2025-08-19 14:05:00|63954.3|63934.3|63956.4|63941.4|63971.5|63951.6|63943.3|63923.3|517
1755612600000|2025-08-19 14:10:00|63956.5|63941.5|63974.6|63959.6|63975.4|63959.6|63954.9|63934.9|444
1755612900000|2025-08-19 14:15:00|63974.1|63959.1|63988.8|63973.8|63992.2|63973.8|63968.7|63951.1|485
1755613200000|2025-08-19 14:20:00|63988.1|63973.1|63965.2|63945.2|63997.3|63980.3|63960.5|63940.5|366
1755613500000|2025-08-19 14:25:00|63965.1|63945.1|63978.3|63958.3|63979|63959|63958.2|63940.6|375
1755613800000|2025-08-19 14:30:00|63978.5|63958.5|63982.9|63967.9|64001.1|63982.9|63970.5|63955.5|447
1755614100000|2025-08-19 14:35:00|63982.8|63967.8|63994.1|63979.1|63999.3|63980.4|63980.2|63965.2|343
1755614400000|2025-08-19 14:40:00|63994.7|63979.7|63998.8|63978.8|64000.7|63983|63984.1|63967.1|375
1755614700000|2025-08-19 14:45:00|63999.1|63979.1|63978.1|63963.1|64003.4|63988.4|63978.1|63963.1|465
1755615000000|2025-08-19 14:50:00|63978|63963|63972.9|63952.9|63988.8|63971.9|63957.7|63940.1|491
1755615300000|2025-08-19 14:55:00|63970.3|63955.3|63961.3|63941.3|63979.5|63959.5|63951.3|63935.3|601
1755615600000|2025-08-19 15:00:00|63961.4|63941.4|63984.5|63969.5|63994.2|63978.7|63955.3|63936.7|593
1755615900000|2025-08-19 15:05:00|63984.7|63969.7|63966|63946|63994|63976.2|63958.7|63938.7|615
1755616200000|2025-08-19 15:10:00|63966.2|63946.2|63949.9|63929.9|63972.9|63955.5|63944.5|63924.5|545
1755616500000|2025-08-19 15:15:00|63949.8|63929.8|63958.4|63938.4|63968.7|63949.8|63941.4|63926.1|427
1755616800000|2025-08-19 15:20:00|63958.5|63938.5|63965.4|63950.4|63967.1|63952.1|63954|63936.1|351
1755617100000|2025-08-19 15:25:00|63965.5|63950.5|63972.8|63952.8|63988.8|63970.5|63965.5|63946.8|371
1755617400000|2025-08-19 15:30:00|63972.6|63952.6|63987.6|63967.6|63994.4|63977.4|63972.4|63952.4|381
1755617700000|2025-08-19 15:35:00|63987.5|63967.5|64016.4|64001.4|64022.1|64002.1|63987.5|63967.5|310
1755618000000|2025-08-19 15:40:00|64016.5|64001.5|64013.7|63993.7|64026.6|64007.4|64010.3|63992.2|381
1755618300000|2025-08-19 15:45:00|64013.6|63993.6|64019.2|63999.2|64023.6|64008|64006.3|63989.3|384
1755618600000|2025-08-19 15:50:00|64019.1|63999.1|64004.9|63989.9|64027.1|64007.1|64004.9|63989.9|420
1755618900000|2025-08-19 15:55:00|64005|63990|64033.4|64013.4|64038.2|64018.2|64000.3|63981.8|441
1755619200000|2025-08-19 16:00:00|64033.6|64013.6|64018.6|63998.6|64033.6|64013.6|64010.9|63990.9|455
1755619500000|2025-08-19 16:05:00|64018.7|63998.7|64022.6|64002.6|64041.8|64021.8|64009.4|63994.4|347
1755619800000|2025-08-19 16:10:00|64022.5|64002.5|64029.5|64009.5|64034|64014|64020.4|64000.4|286
1755620100000|2025-08-19 16:15:00|64029.1|64009.1|64010.7|63990.7|64029.1|64009.1|64009.5|63989.5|311
1755620400000|2025-08-19 16:20:00|64010.9|63990.9|64033.3|64013.3|64034.4|64014.4|64009.2|63989.2|290
1755620700000|2025-08-19 16:25:00|64033.4|64013.4|64052.9|64032.9|64054.2|64034.2|64032.6|64012.6|318
1755621000000|2025-08-19 16:30:00|64053.5|64033.5|64050.6|64030.6|64057.5|64037.5|64045.1|64025.1|344
1755621300000|2025-08-19 16:35:00|64049.5|64029.5|64054.5|64034.5|64056.3|64036.3|64024.7|64004.7|393
1755621600000|2025-08-19 16:40:00|64054|64034|64035.7|64015.7|64058.1|64038.1|64029.9|64009.9|290
1755621900000|2025-08-19 16:45:00|64035.6|64015.6|64032.1|64012.1|64038.8|64018.8|64024.1|64004.1|285
1755622200000|2025-08-19 16:50:00|64032.5|64012.5|64046.8|64026.8|64047|64027|64027.5|64010|278
1755622500000|2025-08-19 16:55:00|64046.6|64026.6|64049|64034|64056.3|64041.3|64043.4|64026.2|317
1755622800000|2025-08-19 17:00:00|64048.8|64033.8|64041.9|64021.9|64060.3|64044|64038.5|64018.5|332
1755623100000|2025-08-19 17:05:00|64042.2|64022.2|64048.8|64028.8|64051.6|64033|64042|64022|217
1755623400000|2025-08-19 17:10:00|64048.9|64028.9|64041.9|64021.9|64048.9|64032.5|64027.4|64007.5|265
1755623700000|2025-08-19 17:15:00|64042|64022|64051|64031|64051.8|64032.7|64040.6|64021.1|227
1755624000000|2025-08-19 17:20:00|64051.1|64031.1|64050.7|64030.7|64052.2|64034.5|64040.7|64025.7|215
1755624300000|2025-08-19 17:25:00|64049.4|64029.4|64050.9|64030.9|64052.6|64032.6|64042.3|64022.3|189
1755624600000|2025-08-19 17:30:00|64051|64031|64049.9|64029.9|64053.2|64038.2|64042.1|64027.1|271
1755624900000|2025-08-19 17:35:00|64049.3|64029.3|64050.1|64030.1|64050.5|64031.8|64043|64023|184
1755625200000|2025-08-19 17:40:00|64051.1|64031.1|64046.9|64031.9|64053.4|64034.1|64036.8|64019.7|217
1755625500000|2025-08-19 17:45:00|64046.7|64031.7|64058.4|64038.4|64061.5|64041.5|64046.2|64031.2|200
1755625800000|2025-08-19 17:50:00|64057.9|64037.9|64058.4|64038.4|64060.8|64040.8|64047.5|64032.5|173
1755626100000|2025-08-19 17:55:00|64058.6|64038.6|64061.3|64041.3|64070.5|64050.5|64056.3|64038.3|210
1755626400000|2025-08-19 18:00:00|64061.4|64041.4|64070.7|64055.7|64071.4|64056.4|64060.7|64040.7|276
1755626700000|2025-08-19 18:05:00|64070.9|64055.9|64074.5|64054.5|64074.7|64058.2|64063|64043|221
1755627000000|2025-08-19 18:10:00|64074.2|64054.2|64086.3|64066.3|64086.3|64066.3|64074.2|64054.2|186
1755627300000|2025-08-19 18:15:00|64086.1|64066.1|64093.4|64073.4|64094.5|64074.5|64085.6|64065.6|203
1755627600000|2025-08-19 18:20:00|64093.3|64073.3|64083.3|64063.3|64096.4|64076.4|64083.1|64063.1|186
1755627900000|2025-08-19 18:25:00|64083.1|64063.1|64084.6|64064.6|64091.5|64076.1|64079.2|64061|136
1755628200000|2025-08-19 18:30:00|64085.1|64065.1|64099.9|64079.9|64102.4|64085.2|64085.1|64065.1|187
1755628500000|2025-08-19 18:35:00|64100|64080|64110|64090|64113.4|64095.4|64099.8|64079.8|174
1755628800000|2025-08-19 18:40:00|64109.9|64089.9|64127.5|64107.5|64127.9|64107.9|64104.3|64084.3|259
1755629100000|2025-08-19 18:45:00|64127.9|64107.9|64124.7|64109.7|64129.2|64109.7|64114.6|64094.6|254
1755629400000|2025-08-19 18:50:00|64124.6|64109.6|64103.6|64083.6|64124.9|64109.9|64102.5|64082.5|199
1755629700000|2025-08-19 18:55:00|64103.5|64083.5|64101.3|64081.3|64108|64088|64094.7|64074.7|280
1755630000000|2025-08-19 19:00:00|64101.2|64081.2|64111.9|64091.9|64115.7|64095.7|64094.1|64076.6|263
1755630300000|2025-08-19 19:05:00|64111.7|64091.7|64123.6|64103.6|64124.2|64104.2|64111.7|64091.7|169
1755630600000|2025-08-19 19:10:00|64123.5|64103.5|64120.6|64100.6|64126.8|64108.8|64112.3|64097.3|194
1755630900000|2025-08-19 19:15:00|64120.7|64100.7|64113|64098|64121.8|64104.4|64113|64098|117
1755631200000|2025-08-19 19:20:00|64113.1|64098.1|64113.6|64098.6|64118|64102.3|64109.8|64092.4|158
1755631500000|2025-08-19 19:25:00|64113.4|64098.4|64099.7|64079.7|64113.4|64098.4|64099.2|64079.2|215
1755631800000|2025-08-19 19:30:00|64100.1|64080.1|64099.5|64084.5|64105.6|64090.6|64098.8|64080.1|171
1755632100000|2025-08-19 19:35:00|64098.9|64083.9|64106.4|64091.4|64107.1|64092.1|64097.2|64082.2|124
1755632400000|2025-08-19 19:40:00|64107|64092|64102.7|64082.7|64107.9|64092.9|64099.8|64081.5|113
1755632700000|2025-08-19 19:45:00|64102.9|64082.9|64101.1|64086.1|64105.3|64090.3|64099.5|64082.9|117
1755633000000|2025-08-19 19:50:00|64100.4|64085.4|64095.2|64075.2|64102.6|64087.6|64095|64075|147
1755633300000|2025-08-19 19:55:00|64096.5|64076.5|64103.2|64083.2|64103.7|64086.5|64094.5|64074.5|283
1755633600000|2025-08-19 20:00:00|64103|64083|64103|64083|64112.4|64092.4|64100.6|64080.6|195
1755633900000|2025-08-19 20:05:00|64102.8|64082.8|64098.4|64078.4|64102.9|64082.9|64098|64078|113
1755634200000|2025-08-19 20:10:00|64098.3|64078.3|64105.3|64085.3|64106.6|64086.6|64098.3|64078.3|86
1755634500000|2025-08-19 20:15:00|64105.4|64085.4|64103.3|64083.3|64106.1|64086.1|64101.9|64081.9|109
1755634800000|2025-08-19 20:20:00|64103.4|64083.4|64108.7|64088.7|64110|64090|64102.4|64082.4|108
1755635100000|2025-08-19 20:25:00|64108.8|64088.8|64108.2|64088.2|64109.6|64089.6|64105.1|64085.1|109
1755635400000|2025-08-19 20:30:00|64107.9|64087.9|64102.2|64082.2|64109.3|64089.3|64102.1|64082.1|97
1755635700000|2025-08-19 20:35:00|64102.3|64082.3|64106.3|64086.3|64107.9|64087.9|64095.6|64075.6|103
1755636000000|2025-08-19 20:40:00|64106.4|64086.4|64103.4|64083.4|64109.8|64089.8|64098.5|64078.5|91
1755636300000|2025-08-19 20:45:00|64103.3|64083.3|64106.1|64086.1|64106.1|64086.1|64098.5|64078.5|151
1755636600000|2025-08-19 20:50:00|64106.2|64086.2|64103.8|64083.8|64112.8|64092.8|64103.8|64083.8|197
1755636900000|2025-08-19 20:55:00|64103.5|64083.5|64106.7|64081.9|64110.7|64084.7|64099.5|64077.2|224
1755637200000|2025-08-19 21:00:00|64106.6|64081.5|64127.4|64028.4|64127.4|64081.5|64106.6|64028.4|9
1755637500000|2025-08-19 21:05:00|64120.2|64021.2|64111.8|64036.8|64131.6|64038.8|64107.9|64021.2|108
1755637800000|2025-08-19 21:10:00|64111.9|64036.7|64101.2|64024.9|64118.9|64046.4|64101.2|64023.8|146
1755638100000|2025-08-19 21:15:00|64101.3|64025|64103|64033.1|64105.5|64037.6|64096.6|64022.9|180
1755638400000|2025-08-19 21:20:00|64114.7|64028.1|64114.6|64034.6|64115.9|64040.4|64107.1|64027.6|217
1755638700000|2025-08-19 21:25:00|64115|64034.8|64114.6|64036.2|64116.5|64036.2|64113.5|64029.9|187
1755639000000|2025-08-19 21:30:00|64115.3|64036.4|64123.8|64047.8|64129.5|64052.1|64105.9|64033.3|270
1755639300000|2025-08-19 21:35:00|64124.2|64048.1|64124.4|64065.1|64125|64066.7|64119.5|64047.2|211
1755639600000|2025-08-19 21:40:00|64124.5|64065|64122.3|64056.4|64125.4|64067.3|64120.3|64052.4|238
1755639900000|2025-08-19 21:45:00|64122.2|64056.7|64122.5|64059|64123.9|64066.8|64119.8|64047.8|244
1755640200000|2025-08-19 21:50:00|64122.6|64058.9|64125.6|64056.9|64126.8|64064.7|64119.3|64039.9|269
1755640500000|2025-08-19 21:55:00|64125.4|64057|64114.7|64044.9|64129.6|64070.8|64111.1|64038.1|324
1755640800000|2025-08-19 22:00:00|64119.2|64045.1|64105.4|64080.4|64119.2|64084.9|64102.1|64044.1|339
1755641100000|2025-08-19 22:05:00|64100.9|64075.4|64091.2|64071.2|64100.9|64077.6|64091.2|64071.2|135
1755641400000|2025-08-19 22:10:00|64091.3|64071.3|64089.7|64069.7|64094.7|64074.7|64088.2|64068.2|196
1755641700000|2025-08-19 22:15:00|64089.4|64069.4|64088|64068|64091.1|64071.1|64085.7|64065.7|163
1755642000000|2025-08-19 22:20:00|64088.1|64068.1|64087.7|64067.7|64091.6|64071.6|64087.1|64067.1|123
1755642300000|2025-08-19 22:25:00|64087.6|64067.6|64091.2|64071.2|64092|64071.5|64087.6|64067.6|108
1755642600000|2025-08-19 22:30:00|64091.4|64071.4|64094.4|64074.4|64095.5|64075.5|64088.1|64067.9|137
1755642900000|2025-08-19 22:35:00|64094.5|64074.5|64102.8|64082.8|64102.8|64082.8|64094.3|64074.3|140
1755643200000|2025-08-19 22:40:00|64103.2|64083.2|64099.5|64079.5|64103.3|64083.3|64099.3|64079.3|128
1755643500000|2025-08-19 22:45:00|64099.4|64079.4|64090|64070|64099.6|64079.6|64089.8|64069.8|102
1755643800000|2025-08-19 22:50:00|64089.9|64069.9|64092.9|64072.9|64094.8|64074.8|64089.5|64069.5|101
1755644100000|2025-08-19 22:55:00|64093|64073|64089.9|64069.9|64093|64073|64089.3|64069.3|89
1755644400000|2025-08-19 23:00:00|64089.2|64069.2|64108.7|64088.7|64108.7|64088.7|64089.1|64069.1|132
1755644700000|2025-08-19 23:05:00|64109|64089|64104.6|64084.6|64113.2|64093.2|64103.3|64083.3|127
1755645000000|2025-08-19 23:10:00|64104.5|64084.5|64110.9|64090.9|64111.8|64091.8|64103.7|64083.7|91
1755645300000|2025-08-19 23:15:00|64111|64091|64113.2|64093.2|64117.3|64097.3|64110.9|64090.9|114
1755645600000|2025-08-19 23:20:00|64113|64093|64126.9|64106.9|64127|64107|64113|64093|111
1755645900000|2025-08-19 23:25:00|64126.6|64106.6|64121.7|64101.7|64127.4|64107.4|64121.2|64101.2|77
1755646200000|2025-08-19 23:30:00|64121.6|64101.6|64126.6|64106.6|64129.5|64109.5|64121.2|64101.2|88
1755646500000|2025-08-19 23:35:00|64126.4|64106.4|64118.1|64098.1|64127.7|64107.7|64117.4|64097.4|83
1755646800000|2025-08-19 23:40:00|64118.6|64098.6|64120.9|64100.9|64131|64111|64118.6|64098.6|130
1755647100000|2025-08-19 23:45:00|64120.8|64100.8|64121.9|64101.9|64124.9|64104.9|64116.9|64096.9|74
1755647400000|2025-08-19 23:50:00|64121.7|64101.7|64120.5|64100.5|64124.1|64104.1|64120.1|64100.1|156
1755647700000|2025-08-19 23:55:00|64120.4|64100.4|64128.7|64108.7|64129.2|64109.2|64118.1|64098.1|139
1755648000000|2025-08-20 00:00:00|64128.9|64108.9|64148.5|64128.5|64149.5|64129.5|64123.7|64103.7|264
1755648300000|2025-08-20 00:05:00|64153|64133|64162.3|64142.3|64163.2|64143.2|64149.1|64129.1|235
1755648600000|2025-08-20 00:10:00|64162.4|64142.4|64178.1|64158.1|64183.5|64163.5|64162.3|64142.3|317
1755648900000|2025-08-20 00:15:00|64177.8|64157.8|64171.1|64151.1|64178|64158|64165.3|64145.3|213
1755649200000|2025-08-20 00:20:00|64171.8|64151.8|64164.3|64144.3|64171.8|64151.8|64155.8|64135.8|260
1755649500000|2025-08-20 00:25:00|64164.4|64144.4|64177.1|64157.1|64179.2|64159.2|64164|64144|246
1755649800000|2025-08-20 00:30:00|64177.3|64157.3|64161.4|64141.4|64182.4|64162.4|64161.2|64141.2|253
1755650100000|2025-08-20 00:35:00|64161.5|64141.5|64155.1|64135.1|64168.9|64148.9|64153.5|64133.5|216
1755650400000|2025-08-20 00:40:00|64155.3|64135.3|64164.7|64144.7|64166.9|64146.9|64151.7|64131.7|216
1755650700000|2025-08-20 00:45:00|64164.8|64144.8|64157.2|64137.2|64164.8|64144.8|64155.6|64135.6|177
1755651000000|2025-08-20 00:50:00|64157.1|64137.1|64156.6|64136.6|64157.1|64137.1|64143.2|64123.2|359
1755651300000|2025-08-20 00:55:00|64156.4|64136.4|64147.7|64127.7|64156.4|64136.4|64138.1|64118.1|422
1755651600000|2025-08-20 01:00:00|64148.1|64128.1|64146|64126|64152.2|64132.2|64128.9|64108.9|360
1755651900000|2025-08-20 01:05:00|64146.1|64126.1|64156|64136|64162.5|64142.5|64140.6|64120.6|224
1755652200000|2025-08-20 01:10:00|64155.8|64135.8|64150.7|64130.7|64155.8|64135.8|64141.4|64121.4|235
1755652500000|2025-08-20 01:15:00|64149.2|64129.2|64165.4|64145.4|64165.5|64145.5|64146|64126|281
1755652800000|2025-08-20 01:20:00|64165.5|64145.5|64174.5|64154.5|64174.8|64154.8|64165.2|64145.2|237
1755653100000|2025-08-20 01:25:00|64174.6|64154.6|64203|64183|64210|64190|64172.6|64152.6|336
1755653400000|2025-08-20 01:30:00|64203.1|64183.1|64184.5|64164.5|64203.2|64183.2|64178.1|64158.1|291
1755653700000|2025-08-20 01:35:00|64184.4|64164.4|64186.5|64166.5|64195.5|64175.5|64182.4|64162.4|312
1755654000000|2025-08-20 01:40:00|64186.6|64166.6|64187.2|64167.2|64189.4|64169.4|64173.4|64153.4|287
1755654300000|2025-08-20 01:45:00|64185.9|64165.9|64209.6|64189.6|64212.4|64192.4|64182|64162|292
1755654600000|2025-08-20 01:50:00|64209.5|64189.5|64196.4|64176.4|64210.2|64190.2|64187.6|64167.6|301
1755654900000|2025-08-20 01:55:00|64196.5|64176.5|64211|64191|64212|64192|64184.4|64164.4|236
1755655200000|2025-08-20 02:00:00|64211.1|64191.1|64223.4|64203.4|64223.9|64203.9|64211.1|64191.1|414
1755655500000|2025-08-20 02:05:00|64223.7|64203.7|64230.4|64210.4|64231.6|64211.6|64216.3|64196.3|307
1755655800000|2025-08-20 02:10:00|64230.5|64210.5|64216.1|64196.1|64231.2|64211.2|64215.7|64195.7|360
1755656100000|2025-08-20 02:15:00|64216|64196|64217.4|64197.4|64220.6|64200.6|64208.5|64188.5|256
1755656400000|2025-08-20 02:20:00|64217.2|64197.2|64221|64201|64222.4|64202.4|64210.2|64190.2|215
1755656700000|2025-08-20 02:25:00|64221.4|64201.4|64214.4|64194.4|64221.9|64201.9|64209.6|64189.6|272
1755657000000|2025-08-20 02:30:00|64214.7|64194.7|64205.4|64185.4|64217.2|64197.2|64202.2|64182.2|281
1755657300000|2025-08-20 02:35:00|64205.6|64185.6|64207.9|64187.9|64210.7|64190.7|64198.8|64178.8|293
1755657600000|2025-08-20 02:40:00|64208.3|64188.3|64226.9|64206.9|64227.4|64207.4|64208|64188|289
1755657900000|2025-08-20 02:45:00|64226.7|64206.7|64222.2|64202.2|64238|64218|64218.8|64198.8|270
1755658200000|2025-08-20 02:50:00|64222.3|64202.3|64232.9|64212.9|64233.6|64213.6|64215.5|64195.5|295
1755658500000|2025-08-20 02:55:00|64233|64213|64216.6|64196.6|64236.3|64216.3|64212.2|64192.2|527
1755658800000|2025-08-20 03:00:00|64216|64196|64188.2|64168.2|64216|64196|64183.2|64163.2|332
1755659100000|2025-08-20 03:05:00|64188.4|64168.4|64178.2|64158.2|64189.2|64169.2|64172.4|64152.4|347
1755659400000|2025-08-20 03:10:00|64178.3|64158.3|64196|64176|64196.5|64176.5|64171.9|64151.9|297
1755659700000|2025-08-20 03:15:00|64196.2|64176.2|64186.1|64166.1|64200.6|64180.6|64183.7|64163.7|216
1755660000000|2025-08-20 03:20:00|64186.2|64166.2|64186.3|64166.3|64186.8|64166.8|64174.8|64154.8|183
1755660300000|2025-08-20 03:25:00|64186.4|64166.4|64169.5|64149.5|64186.6|64166.6|64168.4|64148.4|267
1755660600000|2025-08-20 03:30:00|64169.7|64149.7|64169.9|64149.9|64181.7|64161.7|64165.2|64145.2|222
1755660900000|2025-08-20 03:35:00|64169.2|64149.2|64161.9|64141.9|64175.1|64155.1|64161.7|64141.7|258
1755661200000|2025-08-20 03:40:00|64162.1|64142.1|64164.9|64144.9|64168|64148|64161.8|64141.8|192
1755661500000|2025-08-20 03:45:00|64165|64145|64173.7|64153.7|64178.4|64158.4|64164.5|64144.5|244
1755661800000|2025-08-20 03:50:00|64173.6|64153.6|64162.7|64142.7|64176.7|64156.7|64161.4|64141.4|193
1755662100000|2025-08-20 03:55:00|64162.4|64142.4|64177.7|64157.7|64180.5|64160.5|64159.8|64139.8|206
1755662400000|2025-08-20 04:00:00|64177.9|64157.9|64163.6|64143.6|64181|64161|64163.1|64143.1|217
1755662700000|2025-08-20 04:05:00|64163.5|64143.5|64163.5|64143.5|64170.9|64150.9|64163.1|64143.1|95
1755663000000|2025-08-20 04:10:00|64163.7|64143.7|64161.3|64141.3|64166.9|64146.9|64149.8|64129.8|167
1755663300000|2025-08-20 04:15:00|64161.2|64141.2|64157.4|64137.4|64169.2|64149.2|64153.9|64133.9|187
1755663600000|2025-08-20 04:20:00|64157.3|64137.3|64160.9|64140.9|64170.2|64150.2|64155.9|64135.9|178
1755663900000|2025-08-20 04:25:00|64160.7|64140.7|64166.8|64146.8|64168.3|64148.3|64158.2|64138.2|171
1755664200000|2025-08-20 04:30:00|64167|64147|64166|64146|64169.9|64149.9|64164.3|64144.3|141
1755664500000|2025-08-20 04:35:00|64165.9|64145.9|64161.6|64141.6|64171.1|64151.1|64160.9|64140.9|172
1755664800000|2025-08-20 04:40:00|64161.8|64141.8|64170.6|64150.6|64170.6|64150.6|64160.9|64140.9|136
1755665100000|2025-08-20 04:45:00|64170.8|64150.8|64164.9|64144.9|64172.7|64152.7|64160.6|64140.6|134
1755665400000|2025-08-20 04:50:00|64164.4|64144.4|64168.2|64148.2|64168.9|64148.9|64161.9|64141.9|159
1755665700000|2025-08-20 04:55:00|64167.8|64147.8|64170.6|64150.6|64171.9|64151.9|64166|64146|253
1755666000000|2025-08-20 05:00:00|64170.4|64150.4|64178.2|64158.2|64181.1|64161.1|64169.4|64149.4|252
1755666300000|2025-08-20 05:05:00|64178.3|64158.3|64169.3|64149.3|64180.8|64160.8|64169.1|64149.1|186
1755666600000|2025-08-20 05:10:00|64169.2|64149.2|64169.8|64149.8|64172.5|64152.5|64166.2|64146.2|184
1755666900000|2025-08-20 05:15:00|64169.3|64149.3|64161.6|64141.6|64172.8|64152.8|64160.8|64140.8|177
1755667200000|2025-08-20 05:20:00|64162.5|64142.5|64153.9|64133.9|64162.9|64142.9|64153.5|64133.5|130
1755667500000|2025-08-20 05:25:00|64153.8|64133.8|64153.3|64133.3|64158.1|64138.1|64149.9|64129.9|216
1755667800000|2025-08-20 05:30:00|64153.1|64133.1|64146.8|64126.8|64153.3|64133.3|64146.8|64126.8|194
1755668100000|2025-08-20 05:35:00|64146.7|64126.7|64147|64127|64147.1|64127.1|64142.7|64122.7|187
1755668400000|2025-08-20 05:40:00|64146.9|64126.9|64154.2|64134.2|64154.4|64134.4|64142.2|64122.2|208
1755668700000|2025-08-20 05:45:00|64151.6|64131.6|64147.5|64127.5|64156.4|64136.4|64144|64124|215
1755669000000|2025-08-20 05:50:00|64147.3|64127.3|64141.2|64121.2|64148.9|64128.9|64140.6|64120.6|222
1755669300000|2025-08-20 05:55:00|64140.8|64120.8|64140.2|64120.2|64151.4|64131.4|64137.4|64117.4|281
1755669600000|2025-08-20 06:00:00|64140.3|64120.3|64173.4|64153.4|64178.7|64158.7|64123.2|64103.2|482
1755669900000|2025-08-20 06:05:00|64173.3|64153.3|64224.8|64204.8|64230.2|64210.2|64173.2|64153.2|483
1755670200000|2025-08-20 06:10:00|64224.9|64204.9|64214.6|64194.6|64228.3|64208.3|64202|64182|446
1755670500000|2025-08-20 06:15:00|64215|64195|64190.4|64170.4|64215|64195|64180.5|64160.5|524
1755670800000|2025-08-20 06:20:00|64190.9|64170.9|64215.6|64195.6|64228.5|64208.5|64189.4|64169.4|576
1755671100000|2025-08-20 06:25:00|64215.8|64195.8|64212.8|64192.8|64231|64211|64209.3|64189.3|449
1755671400000|2025-08-20 06:30:00|64212.5|64192.5|64176.3|64156.3|64212.5|64192.5|64175.4|64155.4|525
1755671700000|2025-08-20 06:35:00|64176.4|64156.4|64175.6|64155.6|64188.4|64170.1|64160.1|64140.1|477
1755672000000|2025-08-20 06:40:00|64175.7|64155.7|64156.9|64136.9|64180.8|64163.7|64156.9|64136.9|448
1755672300000|2025-08-20 06:45:00|64156.6|64136.6|64156.1|64136.1|64164.6|64144.6|64150.1|64130.1|331
1755672600000|2025-08-20 06:50:00|64156.2|64136.2|64161.5|64141.5|64165.6|64148.4|64150.1|64130.7|318
1755672900000|2025-08-20 06:55:00|64161.8|64141.8|64173.9|64153.9|64181.6|64163.2|64161.3|64141.8|505
1755673200000|2025-08-20 07:00:00|64174|64154|64147.5|64132.5|64175.3|64155.3|64146.2|64126.9|571
1755673500000|2025-08-20 07:05:00|64147.6|64132.6|64146.5|64126.5|64152|64135.8|64128.7|64110.2|473
1755673800000|2025-08-20 07:10:00|64146.4|64126.4|64144.8|64124.8|64156.9|64136.9|64135.3|64115.3|375
1755674100000|2025-08-20 07:15:00|64142.6|64122.6|64119.1|64099.1|64150.4|64132.4|64117.3|64098.6|396
1755674400000|2025-08-20 07:20:00|64121.8|64101.8|64106.7|64086.7|64128.4|64108.4|64103.7|64085.3|384
1755674700000|2025-08-20 07:25:00|64106.9|64086.9|64109.3|64089.3|64122.4|64102.4|64102.2|64082.2|414
1755675000000|2025-08-20 07:30:00|64109.2|64089.2|64116.2|64096.2|64120.6|64100.6|64103.3|64083.3|418
1755675300000|2025-08-20 07:35:00|64119|64099|64122.7|64102.7|64129.7|64109.7|64112.3|64092.3|399
1755675600000|2025-08-20 07:40:00|64123.1|64103.1|64138.3|64118.3|64145.8|64125.9|64121.6|64101.6|460
1755675900000|2025-08-20 07:45:00|64138.8|64118.8|64139.2|64124.2|64147.4|64129.2|64134.5|64114.8|410
1755676200000|2025-08-20 07:50:00|64139.3|64124.3|64152.2|64132.2|64156.1|64136.1|64139.3|64124.3|354
1755676500000|2025-08-20 07:55:00|64152.6|64132.6|64113.7|64093.7|64153.7|64133.7|64112.2|64092.2|548
1755676800000|2025-08-20 08:00:00|64113.2|64093.2|64107.9|64087.9|64117.8|64100.2|64101.2|64083.7|478
1755677100000|2025-08-20 08:05:00|64108.2|64088.2|64118.6|64098.6|64120.3|64103.6|64106|64088.2|364
1755677400000|2025-08-20 08:10:00|64118.4|64098.4|64126|64106|64126|64106|64108.7|64088.7|349
1755677700000|2025-08-20 08:15:00|64126.1|64106.1|64120.6|64105.6|64135.2|64117.9|64117.8|64098.2|393
1755678000000|2025-08-20 08:20:00|64120.8|64105.8|64125.7|64110.7|64128.5|64111.9|64113.6|64094.9|351
1755678300000|2025-08-20 08:25:00|64125.9|64110.9|64153.2|64138.2|64158.3|64139|64125.9|64109.6|372
1755678600000|2025-08-20 08:30:00|64156.9|64136.9|64156.3|64136.3|64163.5|64144.9|64139.8|64123|414
1755678900000|2025-08-20 08:35:00|64155.3|64135.3|64149.9|64129.9|64155.3|64136.2|64130.1|64110.1|348
1755679200000|2025-08-20 08:40:00|64150.3|64130.3|64157.9|64137.9|64182.6|64162.6|64143.7|64126.7|287
1755679500000|2025-08-20 08:45:00|64158.3|64138.3|64156.3|64136.3|64164.1|64144.1|64144.3|64126.8|269
1755679800000|2025-08-20 08:50:00|64156.1|64136.1|64151.1|64131.1|64162.5|64142.5|64131.3|64111.3|353
1755680100000|2025-08-20 08:55:00|64150.9|64130.9|64147.5|64127.5|64156.3|64138.8|64145.8|64125.8|270
1755680400000|2025-08-20 09:00:00|64146.7|64126.7|64145|64125|64156.3|64136.3|64139.1|64119.1|327
1755680700000|2025-08-20 09:05:00|64145.1|64125.1|64144.1|64124.1|64165.2|64146.4|64140.7|64124|327
1755681000000|2025-08-20 09:10:00|64144.4|64124.4|64146.6|64126.6|64155.3|64135.3|64140.9|64120.9|324
1755681300000|2025-08-20 09:15:00|64149|64129|64149.4|64129.4|64161.1|64141.1|64143.4|64126.7|297
1755681600000|2025-08-20 09:20:00|64149.1|64129.1|64148.3|64128.3|64158.9|64141.8|64143.9|64123.9|309
1755681900000|2025-08-20 09:25:00|64148.9|64128.9|64132.8|64112.8|64151.3|64131.3|64130.6|64110.6|295
1755682200000|2025-08-20 09:30:00|64132.5|64112.5|64130.9|64110.9|64142|64127|64119.8|64102.4|288
1755682500000|2025-08-20 09:35:00|64131|64111|64113.4|64093.4|64136.4|64117.1|64112.6|64093.2|290
1755682800000|2025-08-20 09:40:00|64111.3|64096.3|64123.3|64103.3|64125.3|64108.6|64110|64095|228
1755683100000|2025-08-20 09:45:00|64123.4|64103.4|64115.2|64095.2|64128.8|64111.2|64113.7|64095.2|304
1755683400000|2025-08-20 09:50:00|64116.8|64096.8|64111.2|64096.2|64120|64101.4|64103.5|64088.5|187
1755683700000|2025-08-20 09:55:00|64111.9|64096.9|64109.6|64094.6|64117.3|64102.3|64103.1|64088.1|304
1755684000000|2025-08-20 10:00:00|64109.7|64094.7|64108|64088|64117.4|64102.4|64099.1|64080.8|301
1755684300000|2025-08-20 10:05:00|64108.2|64088.2|64101|64081|64117.1|64100.2|64100.7|64080.7|270
1755684600000|2025-08-20 10:10:00|64102.7|64082.7|64070.7|64050.7|64102.7|64084.3|64070.7|64050.7|275
1755684900000|2025-08-20 10:15:00|64071.1|64051.1|64066.5|64046.5|64076.3|64056.7|64056.5|64036.5|425
1755685200000|2025-08-20 10:20:00|64066.6|64046.6|64078.8|64058.8|64079.1|64062.1|64063.6|64043.6|290
1755685500000|2025-08-20 10:25:00|64079|64059|64062|64042|64081.3|64062.5|64061.9|64041.9|248
1755685800000|2025-08-20 10:30:00|64058.9|64038.9|64067|64047|64067.3|64047.3|64041.3|64024.2|351
1755686100000|2025-08-20 10:35:00|64067.1|64047.1|64076.8|64056.8|64078.3|64059.1|64066.2|64046.2|345
1755686400000|2025-08-20 10:40:00|64077|64057|64099|64079|64110.1|64090.1|64071.1|64056.1|401
1755686700000|2025-08-20 10:45:00|64098.7|64078.7|64103.4|64088.4|64103.7|64088.7|64090.3|64070.3|300
1755687000000|2025-08-20 10:50:00|64103.5|64088.5|64116|64101|64116.1|64101.1|64103.5|64088.5|277
1755687300000|2025-08-20 10:55:00|64115.9|64100.9|64103|64083|64117|64101.7|64100.4|64080.6|254
1755687600000|2025-08-20 11:00:00|64102|64082|64100.3|64085.3|64103.6|64088.6|64085.8|64065.8|304
1755687900000|2025-08-20 11:05:00|64100.1|64085.1|64110|64095|64125.4|64107.3|64095.5|64080.5|259
1755688200000|2025-08-20 11:10:00|64110.2|64095.2|64105.8|64085.8|64112.1|64097|64100|64082.5|227
1755688500000|2025-08-20 11:15:00|64105.7|64085.7|64107.2|64092.2|64109.9|64094.9|64101|64085|199
1755688800000|2025-08-20 11:20:00|64107.3|64092.3|64102.2|64087.2|64107.6|64092.6|64095.9|64080.7|229
1755689100000|2025-08-20 11:25:00|64102.1|64087.1|64113.1|64098.1|64117.3|64102.3|64101.1|64086.1|222
1755689400000|2025-08-20 11:30:00|64113.2|64098.2|64109.9|64089.9|64117|64102|64101|64086|236
1755689700000|2025-08-20 11:35:00|64110.1|64090.1|64107|64087|64112.6|64092.6|64098.1|64080.8|250
1755690000000|2025-08-20 11:40:00|64106.9|64086.9|64128|64108|64129.7|64112|64103.3|64083.3|266
1755690300000|2025-08-20 11:45:00|64128.1|64108.1|64127.6|64107.6|64131.7|64111.7|64120.6|64102.5|237
1755690600000|2025-08-20 11:50:00|64125.9|64105.9|64131.6|64111.6|64131.7|64111.7|64105.6|64090.6|315
1755690900000|2025-08-20 11:55:00|64131.9|64111.9|64130.7|64110.7|64139.5|64120|64127.2|64107.2|460
1755691200000|2025-08-20 12:00:00|64128.8|64108.8|64089.9|64069.9|64128.8|64108.8|64089.9|64069.9|467
1755691500000|2025-08-20 12:05:00|64089.7|64069.7|64080.5|64060.5|64103.3|64083.3|64079|64060.5|434
1755691800000|2025-08-20 12:10:00|64080.6|64060.6|64083.7|64063.7|64095.8|64075.8|64080.6|64060.6|361
1755692100000|2025-08-20 12:15:00|64083.6|64063.6|64067.5|64047.5|64086.9|64066.9|64067.4|64047.4|334
1755692400000|2025-08-20 12:20:00|64067.3|64047.3|64078.8|64058.8|64084|64064|64066.3|64046.3|339
1755692700000|2025-08-20 12:25:00|64078.3|64058.3|64073.8|64053.8|64082.6|64062.6|64067|64049.5|335
1755693000000|2025-08-20 12:30:00|64073.7|64053.7|64003.5|63983.5|64074.7|64057.3|63983.3|63963.3|626
1755693300000|2025-08-20 12:35:00|64003.1|63983.1|64005.9|63985.9|64020|64001.2|63983.2|63963.2|624
1755693600000|2025-08-20 12:40:00|64005.8|63985.8|64002.9|63987.9|64010.1|63993.9|63986.7|63970.6|481
1755693900000|2025-08-20 12:45:00|64002.8|63987.8|63989.4|63969.4|64018.1|64000.1|63988.9|63969.3|582
1755694200000|2025-08-20 12:50:00|63989.5|63969.5|63966.6|63951.6|63996.8|63981.8|63961.6|63944.2|507
1755694500000|2025-08-20 12:55:00|63967.6|63952.6|63971.7|63951.7|63977.3|63957.3|63956.9|63937.3|560
1755694800000|2025-08-20 13:00:00|63969.4|63954.4|63976.8|63956.8|63986|63970.5|63964.7|63948.3|478
1755695100000|2025-08-20 13:05:00|63976.7|63956.7|64001.9|63981.9|64007.9|63987.9|63975.5|63956.6|409
1755695400000|2025-08-20 13:10:00|64001.8|63981.8|64002|63987|64015.8|63996.6|63999.4|63979.4|396
1755695700000|2025-08-20 13:15:00|64001.8|63986.8|64009.6|63989.6|64016.5|63996.5|63996.6|63980.2|403
1755696000000|2025-08-20 13:20:00|64009.5|63989.5|64007.7|63987.7|64017.5|63997.5|63991.2|63971.2|355
1755696300000|2025-08-20 13:25:00|64007.8|63987.8|64016.6|63996.6|64026.4|64006.7|64007.8|63987.8|370
1755696600000|2025-08-20 13:30:00|64016.4|63996.4|64008.2|63988.2|64021.4|64002.4|63993.3|63974.3|497
1755696900000|2025-08-20 13:35:00|64008.1|63988.1|64007.4|63987.4|64017.2|63997.9|63988.6|63972.9|466
1755697200000|2025-08-20 13:40:00|64007.3|63987.3|63974.8|63954.8|64013.4|63998.4|63974.6|63954.6|501
1755697500000|2025-08-20 13:45:00|63975.3|63955.3|64016.2|63996.2|64019.5|64001.9|63975.2|63955.2|545
1755697800000|2025-08-20 13:50:00|64016.5|63996.5|64031|64011|64053.9|64033.9|64011.1|63993.9|735
1755698100000|2025-08-20 13:55:00|64030.9|64010.9|64039.2|64019.2|64044.6|64024.6|64017.7|63997.7|679
1755698400000|2025-08-20 14:00:00|64039.3|64019.3|64018.5|63998.5|64059.7|64039.7|64018.1|63998.1|566
1755698700000|2025-08-20 14:05:00|64018.1|63998.1|64038.4|64018.4|64049.3|64029.3|64003.2|63983.2|543
1755699000000|2025-08-20 14:10:00|64037.9|64017.9|64054.2|64034.2|64054.2|64034.2|64028.2|64009.6|450
1755699300000|2025-08-20 14:15:00|64052.6|64032.6|64055.7|64035.7|64066.2|64046.2|64043.9|64025.7|495
1755699600000|2025-08-20 14:20:00|64055.6|64035.6|64084.8|64064.8|64093.3|64073.3|64050.5|64030.5|496
1755699900000|2025-08-20 14:25:00|64085.1|64065.1|64065.4|64045.4|64095.6|64077.7|64061.1|64041.1|546
1755700200000|2025-08-20 14:30:00|64065.3|64045.3|64072.6|64052.6|64075.9|64058.3|64060.5|64040.5|563
1755700500000|2025-08-20 14:35:00|64072.7|64052.7|64053.3|64033.3|64079.3|64059.3|64049.5|64032.1|436
1755700800000|2025-08-20 14:40:00|64053.2|64033.2|64047.8|64027.8|64060.7|64045.7|64043.2|64023.2|432
1755701100000|2025-08-20 14:45:00|64047.9|64027.9|64008.7|63988.7|64053.9|64033.9|63986.3|63966.3|605
1755701400000|2025-08-20 14:50:00|64008.8|63988.8|64007.6|63987.6|64024.1|64004.7|63985.4|63965.4|605
1755701700000|2025-08-20 14:55:00|64007.5|63987.5|64015.8|64000.8|64020|64002.3|63993.1|63973.1|675
1755702000000|2025-08-20 15:00:00|64015.9|64000.9|64037.3|64017.3|64047.1|64027.1|64015.5|63998.1|612
1755702300000|2025-08-20 15:05:00|64037.4|64017.4|64032.5|64012.5|64052.9|64032.9|64031.3|64011.3|465
1755702600000|2025-08-20 15:10:00|64032|64012|64047|64032|64048.7|64033.3|64026.9|64006.9|432
1755702900000|2025-08-20 15:15:00|64042|64027|64025.4|64005.4|64048|64030.4|64022.8|64002.8|470
1755703200000|2025-08-20 15:20:00|64024.4|64004.4|64033.9|64013.9|64042|64022|64024.3|64004.3|433
1755703500000|2025-08-20 15:25:00|64034.5|64014.5|64023.3|64003.3|64042.8|64022.8|64023.2|64003.2|367
1755703800000|2025-08-20 15:30:00|64023.2|64003.2|64034.8|64014.8|64038.8|64018.8|64020.2|64000.2|390
1755704100000|2025-08-20 15:35:00|64034.9|64014.9|64042.7|64022.7|64043.4|64023.4|64023|64003|363
1755704400000|2025-08-20 15:40:00|64042.5|64022.5|64064|64044|64065|64045|64036|64016|377
1755704700000|2025-08-20 15:45:00|64063.6|64043.6|64072|64057|64075.4|64057.1|64058.3|64038.3|361
1755705000000|2025-08-20 15:50:00|64071.9|64056.9|64104.1|64084.1|64106.9|64086.9|64071.6|64054.3|490
1755705300000|2025-08-20 15:55:00|64102.9|64082.9|64099.3|64079.3|64108.5|64090.9|64086.7|64066.7|385
1755705600000|2025-08-20 16:00:00|64099.2|64079.2|64069.9|64049.9|64099.5|64079.5|64069.1|64049.1|318
1755705900000|2025-08-20 16:05:00|64069.5|64049.5|64075.2|64055.2|64075.2|64056.1|64062|64043.5|259
1755706200000|2025-08-20 16:10:00|64073.6|64053.6|64066.7|64046.7|64074.3|64056.5|64062.2|64042.2|255
1755706500000|2025-08-20 16:15:00|64066.5|64046.5|64032.9|64012.9|64066.5|64046.5|64032.5|64012.5|350
1755706800000|2025-08-20 16:20:00|64033.1|64013.1|64036.2|64016.2|64040.6|64020.6|64030.9|64010.9|312
1755707100000|2025-08-20 16:25:00|64035.1|64015.1|64037.2|64017.2|64043.4|64023.4|64031|64011|309
1755707400000|2025-08-20 16:30:00|64036.9|64016.9|64030.8|64010.8|64037.9|64017.9|64024.3|64004.3|269
1755707700000|2025-08-20 16:35:00|64030.7|64010.7|64042.2|64022.2|64043.4|64023.4|64027|64007|189
1755708000000|2025-08-20 16:40:00|64042.3|64022.3|64041.1|64021.1|64043.6|64023.6|64030.9|64010.9|213
1755708300000|2025-08-20 16:45:00|64040.7|64020.7|64044.2|64024.2|64044.3|64024.3|64035|64015|203
1755708600000|2025-08-20 16:50:00|64044|64024|64042.7|64022.7|64056.5|64036.5|64038.2|64018.2|243
1755708900000|2025-08-20 16:55:00|64041.8|64021.8|64035.5|64015.5|64041.8|64021.8|64031.1|64011.1|325
1755709200000|2025-08-20 17:00:00|64036.4|64016.4|64012|63992|64038.2|64018.2|64012|63992|384
1755709500000|2025-08-20 17:05:00|64012.7|63992.7|64029.5|64009.5|64035.8|64015.8|64004.4|63984.4|257
1755709800000|2025-08-20 17:10:00|64029.6|64009.6|64018.4|63998.4|64032.3|64012.3|64015.4|63995.4|195
1755710100000|2025-08-20 17:15:00|64017.8|63997.8|64010.3|63990.3|64021.3|64001.3|64009.9|63989.9|170
1755710400000|2025-08-20 17:20:00|64010.4|63990.4|64003.8|63983.8|64010.4|63990.4|63997.1|63978.5|201
1755710700000|2025-08-20 17:25:00|64003.7|63983.7|63998.2|63978.2|64008.5|63988.5|63995.2|63975.2|306
1755711000000|2025-08-20 17:30:00|63997.7|63977.7|64004.3|63984.3|64010.9|63990.9|63995.3|63975.3|323
1755711300000|2025-08-20 17:35:00|64004.1|63984.1|64028.6|64008.6|64031.7|64011.7|64001.5|63981.5|273
1755711600000|2025-08-20 17:40:00|64028.7|64008.7|64028.6|64008.6|64032.5|64014.4|64016.1|63997.8|235
1755711900000|2025-08-20 17:45:00|64028.9|64008.9|64009.6|63989.6|64028.9|64008.9|64007|63987.6|307
1755712200000|2025-08-20 17:50:00|64009.4|63989.4|63978.9|63958.9|64009.8|63989.8|63978|63958|341
1755712500000|2025-08-20 17:55:00|63979|63959|63966.1|63946.1|63985.7|63965.7|63964.4|63944.4|359
1755712800000|2025-08-20 18:00:00|63967.4|63944.9|64017.4|63997.4|64021.8|64001.8|63967.4|63944.9|510
1755713100000|2025-08-20 18:05:00|64017.2|63997.2|64008|63988|64032.3|64012.3|64008|63988|339
1755713400000|2025-08-20 18:10:00|64008.1|63988.1|64012.4|63992.4|64013.5|63993.5|63994.1|63974.1|338
1755713700000|2025-08-20 18:15:00|64012.3|63992.3|64035.8|64015.8|64041.1|64021.1|64009|63989|288
1755714000000|2025-08-20 18:20:00|64035.3|64015.3|64050.4|64030.4|64051.4|64031.4|64034.9|64014.9|301
1755714300000|2025-08-20 18:25:00|64050.7|64030.7|64043.9|64023.9|64057.8|64037.8|64034.9|64014.9|280
1755714600000|2025-08-20 18:30:00|64044.1|64024.1|64038.2|64018.2|64047.4|64027.4|64033|64013|252
1755714900000|2025-08-20 18:35:00|64038.1|64018.1|64030.4|64010.4|64038.5|64018.5|64025.6|64005.6|232
1755715200000|2025-08-20 18:40:00|64030.3|64010.3|64035.4|64015.4|64042.5|64022.5|64027.2|64007.2|246
1755715500000|2025-08-20 18:45:00|64035.2|64015.2|64039.7|64019.7|64042.9|64022.9|64028.8|64008.8|198
1755715800000|2025-08-20 18:50:00|64039.6|64019.6|64041.7|64021.7|64042.8|64022.8|64034.4|64014.4|229
1755716100000|2025-08-20 18:55:00|64041.1|64021.1|64060.2|64040.2|64061.1|64041.4|64041.1|64021.1|382
1755716400000|2025-08-20 19:00:00|64060.7|64040.7|64068.4|64048.4|64074.1|64054.1|64057.3|64037.3|371
1755716700000|2025-08-20 19:05:00|64067.9|64047.9|64060.5|64040.5|64069.2|64049.2|64059.7|64039.8|277
1755717000000|2025-08-20 19:10:00|64060.3|64040.3|64043.5|64023.5|64062.7|64042.7|64041|64021|213
1755717300000|2025-08-20 19:15:00|64043.6|64023.6|64057.3|64037.3|64058.2|64038.2|64042.2|64022.2|185
1755717600000|2025-08-20 19:20:00|64059.1|64039.1|64052.5|64032.5|64062.4|64042.4|64051.7|64031.7|200
1755717900000|2025-08-20 19:25:00|64052.3|64032.3|64052.4|64032.4|64057.9|64037.9|64051.6|64031.6|188
1755718200000|2025-08-20 19:30:00|64052.3|64032.3|64051.7|64031.7|64054.1|64034.1|64044.2|64024.2|169
1755718500000|2025-08-20 19:35:00|64051.9|64031.9|64051.1|64031.1|64054|64034|64049.1|64029.1|141
1755718800000|2025-08-20 19:40:00|64050.6|64030.6|64052.4|64032.4|64055|64035|64046.1|64026.1|197
1755719100000|2025-08-20 19:45:00|64052.3|64032.3|64054.7|64034.7|64055.5|64035.5|64048.1|64028.1|158
1755719400000|2025-08-20 19:50:00|64054.2|64034.2|64061.3|64041.3|64065.4|64045.4|64054.2|64034.2|184
1755719700000|2025-08-20 19:55:00|64061.2|64041.2|64072.6|64052.6|64073.7|64053.7|64058.1|64038.1|232
1755720000000|2025-08-20 20:00:00|64072|64052|64080.6|64060.6|64081.8|64061.8|64071.1|64051.1|190
1755720300000|2025-08-20 20:05:00|64080.8|64060.8|64099.6|64079.6|64102.1|64082.1|64078.9|64058.9|157
1755720600000|2025-08-20 20:10:00|64099.3|64079.3|64091.3|64071.3|64099.9|64079.9|64090|64070|180
1755720900000|2025-08-20 20:15:00|64091.5|64071.5|64095.3|64075.3|64096.1|64076.1|64085.8|64065.8|149
1755721200000|2025-08-20 20:20:00|64095.6|64075.6|64097.4|64077.4|64103.3|64083.3|64095.5|64075.5|134
1755721500000|2025-08-20 20:25:00|64098.1|64078.1|64101.1|64081.1|64103.2|64083.2|64094.6|64074.6|167
1755721800000|2025-08-20 20:30:00|64101.2|64081.2|64094.9|64074.9|64101.2|64081.2|64093.3|64073.3|181
1755722100000|2025-08-20 20:35:00|64095.1|64075.1|64086.2|64066.2|64096.1|64076.1|64082.5|64062.5|158
1755722400000|2025-08-20 20:40:00|64085.9|64065.9|64084.9|64064.9|64086.5|64066.5|64082.7|64062.7|146
1755722700000|2025-08-20 20:45:00|64084.1|64064.1|64083.3|64063.3|64086.8|64066.8|64080.8|64060.8|211
1755723000000|2025-08-20 20:50:00|64083.2|64063.2|64078.1|64058.1|64086.6|64066.6|64077.7|64057.7|201
1755723300000|2025-08-20 20:55:00|64078.3|64058.3|64084.8|64052.8|64095.8|64066.6|64075.1|64052.8|233
1755723600000|2025-08-20 21:00:00|64092.1|64046.5|64083.7|64008.7|64099.5|64046.7|64083.7|64008.3|73
1755723900000|2025-08-20 21:05:00|64084.1|64009.3|64087.5|64012.2|64108.4|64027.4|64077.8|64003.2|180
1755724200000|2025-08-20 21:10:00|64087.6|64012.6|64084.1|64014.3|64088.3|64017.3|64076.1|64009.9|158
1755724500000|2025-08-20 21:15:00|64084.7|64014.2|64090.1|64017.7|64091.7|64019.4|64082.8|64007.9|192
1755724800000|2025-08-20 21:20:00|64090|64017.4|64090.6|64013|64092.6|64017.4|64086|64008.2|161
1755725100000|2025-08-20 21:25:00|64090.5|64012.9|64087.8|64015.7|64090.9|64016.8|64084.2|64009.4|147
1755725400000|2025-08-20 21:30:00|64088.1|64013.9|64085.4|64017.9|64090|64021.7|64082.9|64013.8|205
1755725700000|2025-08-20 21:35:00|64085.2|64018.1|64081.3|64027.4|64086.7|64029|64080.6|64017.2|170
1755726000000|2025-08-20 21:40:00|64080.1|64029.1|64079.4|64031.1|64080.9|64033|64078.9|64029|136
1755726300000|2025-08-20 21:45:00|64079.6|64030.8|64089.6|64030.2|64090.9|64036.5|64076.9|64027.3|193
1755726600000|2025-08-20 21:50:00|64083.5|64030.3|64093|64033.1|64096.1|64037.1|64083.4|64028.9|197
1755726900000|2025-08-20 21:55:00|64092.9|64033.2|64095.1|64022.8|64099.6|64034.9|64091.7|64021.3|199
1755727200000|2025-08-20 22:00:00|64095.2|64019.7|64067.5|64018|64095.2|64029|64060.5|64005.8|255
1755727500000|2025-08-20 22:05:00|64067.8|64017.6|64056.6|64034.6|64069.4|64035.1|64056.6|64017.6|138
1755727800000|2025-08-20 22:10:00|64058.7|64034.1|64063.7|64042.2|64066.1|64044.5|64054.9|64030.6|188
1755728100000|2025-08-20 22:15:00|64064.4|64042.3|64060|64040|64065.1|64044.4|64059.1|64038.4|115
1755728400000|2025-08-20 22:20:00|64060.1|64040.1|64065.3|64044.9|64066.9|64046.8|64059.7|64039.7|103
1755728700000|2025-08-20 22:25:00|64065|64045|64058|64038|64065.6|64045.6|64056|64036|84
1755729000000|2025-08-20 22:30:00|64058.2|64038.2|64060|64040|64062.6|64042.6|64056.5|64036.5|103
1755729300000|2025-08-20 22:35:00|64059.9|64039.9|64061.4|64041.4|64062.6|64042.6|64059.2|64039.2|87
1755729600000|2025-08-20 22:40:00|64061.7|64041.7|64063|64043|64063.6|64043.6|64060.6|64040.2|93
1755729900000|2025-08-20 22:45:00|64062.9|64042.9|64064.9|64044.9|64065.7|64045.7|64062.8|64042.8|95
1755730200000|2025-08-20 22:50:00|64064.8|64044.8|64064.3|64044.3|64067.1|64047.1|64064.3|64044.3|80
1755730500000|2025-08-20 22:55:00|64064.2|64044.2|64065.5|64045.5|64065.6|64045.6|64063.6|64043.6|54
1755730800000|2025-08-20 23:00:00|64065.6|64045.6|64070.6|64050.6|64071.4|64051.4|64065.6|64045.6|84
1755731100000|2025-08-20 23:05:00|64070.5|64050.5|64081.1|64061.1|64081.5|64061.5|64070.5|64050.5|84
1755731400000|2025-08-20 23:10:00|64081|64061|64078.1|64058.1|64081|64061|64076.9|64056.9|99
1755731700000|2025-08-20 23:15:00|64077.9|64057.9|64077.9|64057.9|64080.2|64060.2|64068.8|64048.8|119
1755732000000|2025-08-20 23:20:00|64077.8|64057.8|64075|64055|64081.6|64061.6|64074.4|64054.4|94
1755732300000|2025-08-20 23:25:00|64074.9|64054.9|64064.6|64044.6|64075.4|64055.4|64061|64041|112
1755732600000|2025-08-20 23:30:00|64064.8|64044.8|64069.1|64049.1|64074.7|64054.7|64064.8|64044.8|144
1755732900000|2025-08-20 23:35:00|64069.2|64049.2|64073.5|64053.5|64075.2|64055.2|64069|64049|109
1755733200000|2025-08-20 23:40:00|64072.3|64052.3|64083.9|64063.9|64083.9|64063.9|64070|64050|127
1755733500000|2025-08-20 23:45:00|64084|64064|64083.6|64063.6|64089.9|64069.9|64083.5|64063.5|116
1755733800000|2025-08-20 23:50:00|64083.4|64063.4|64078.7|64058.7|64085.2|64065.2|64078|64058|123
1755734100000|2025-08-20 23:55:00|64078.6|64058.6|64074.6|64054.6|64081.3|64061.3|64072|64052|192
1755734400000|2025-08-21 00:00:00|64074.7|64054.7|64096.7|64076.7|64100.5|64080.5|64071.2|64051.2|383
1755734700000|2025-08-21 00:05:00|64096.5|64076.5|64085.9|64065.9|64099.3|64079.3|64085.9|64065.9|239
1755735000000|2025-08-21 00:10:00|64087|64067|64085.6|64065.6|64093.3|64073.3|64082.8|64062.8|215
1755735300000|2025-08-21 00:15:00|64085.7|64065.7|64081.9|64061.9|64087.6|64067.6|64077.9|64057.9|202
1755735600000|2025-08-21 00:20:00|64081.8|64061.8|64098.4|64078.4|64101.9|64081.9|64081.8|64061.8|255
1755735900000|2025-08-21 00:25:00|64098.3|64078.3|64095.9|64075.9|64099.7|64079.7|64095.1|64075.1|185
1755736200000|2025-08-21 00:30:00|64095.6|64075.6|64101.8|64081.8|64105.9|64085.9|64095.6|64075.6|240
1755736500000|2025-08-21 00:35:00|64101.9|64081.9|64106|64086|64111.9|64091.9|64099.5|64079.5|187
1755736800000|2025-08-21 00:40:00|64106.3|64086.3|64112|64092|64121.1|64101.1|64106.2|64086.2|203
1755737100000|2025-08-21 00:45:00|64112.1|64092.1|64125.1|64105.1|64128|64108|64112.1|64092.1|211
1755737400000|2025-08-21 00:50:00|64125|64105|64126.2|64106.2|64126.2|64106.2|64115.8|64095.8|285
1755737700000|2025-08-21 00:55:00|64121.4|64101.4|64096.9|64076.9|64124|64104|64096.9|64076.9|332
1755738000000|2025-08-21 01:00:00|64097|64077|64094.8|64074.8|64102|64082|64079.2|64059.2|348
1755738300000|2025-08-21 01:05:00|64094.9|64074.9|64109.1|64089.1|64109.2|64089.2|64091.6|64071.6|239
1755738600000|2025-08-21 01:10:00|64109|64089|64099.9|64079.9|64109|64089|64094.3|64074.3|182
1755738900000|2025-08-21 01:15:00|64100|64080|64104.5|64084.5|64104.8|64084.8|64091.7|64071.7|279
1755739200000|2025-08-21 01:20:00|64104.4|64084.4|64101.1|64081.1|64104.4|64084.4|64090.9|64070.9|354
1755739500000|2025-08-21 01:25:00|64101.3|64081.3|64103.7|64083.7|64110.6|64090.6|64099.7|64079.7|454
1755739800000|2025-08-21 01:30:00|64104|64084|64104.5|64084.5|64121.7|64101.7|64102.1|64082.1|258
1755740100000|2025-08-21 01:35:00|64104.9|64084.9|64081.9|64061.9|64106.7|64086.7|64078.6|64058.6|267
1755740400000|2025-08-21 01:40:00|64082|64062|64084.1|64064.1|64085.5|64065.5|64071.2|64051.2|274
1755740700000|2025-08-21 01:45:00|64084|64064|64084.3|64064.3|64095.8|64075.8|64075.9|64055.9|326
1755741000000|2025-08-21 01:50:00|64085|64065|64081.1|64061.1|64085|64065|64075.2|64055.2|254
1755741300000|2025-08-21 01:55:00|64081|64061|64095.4|64075.4|64100.5|64080.5|64079.2|64059.2|283
1755741600000|2025-08-21 02:00:00|64097.1|64077.1|64087.9|64067.9|64101.3|64081.3|64087.6|64067.6|257
1755741900000|2025-08-21 02:05:00|64087.8|64067.8|64093.1|64073.1|64093.1|64073.1|64076.7|64056.7|295
1755742200000|2025-08-21 02:10:00|64093.2|64073.2|64082.9|64062.9|64094.4|64074.4|64078|64058|216
1755742500000|2025-08-21 02:15:00|64083.1|64063.1|64093.8|64073.8|64095.8|64075.8|64081.8|64061.8|216
1755742800000|2025-08-21 02:20:00|64094|64074|64098.4|64078.4|64105.9|64085.9|64094|64074|223
1755743100000|2025-08-21 02:25:00|64098.7|64078.7|64092.9|64072.9|64098.7|64078.7|64089.8|64069.8|218
1755743400000|2025-08-21 02:30:00|64093.2|64073.2|64095.1|64075.1|64097.2|64077.2|64089.7|64069.7|217
1755743700000|2025-08-21 02:35:00|64095.2|64075.2|64105|64085|64108.6|64088.6|64090.5|64070.5|234
1755744000000|2025-08-21 02:40:00|64105.1|64085.1|64094.9|64074.9|64107.4|64087.4|64094.7|64074.7|210
1755744300000|2025-08-21 02:45:00|64095.4|64075.4|64094.4|64074.4|64098.6|64078.6|64089.6|64069.6|204
1755744600000|2025-08-21 02:50:00|64094.5|64074.5|64088.7|64068.7|64096.6|64076.6|64088.5|64068.5|222
1755744900000|2025-08-21 02:55:00|64088.6|64068.6|64091.8|64071.8|64094.8|64074.8|64088.5|64068.5|202
1755745200000|2025-08-21 03:00:00|64091.2|64071.2|64085.6|64065.6|64094|64074|64084.6|64064.6|191
1755745500000|2025-08-21 03:05:00|64086.1|64066.1|64081|64061|64086.5|64066.5|64080.2|64060.2|181
1755745800000|2025-08-21 03:10:00|64080.9|64060.9|64088.5|64068.5|64088.6|64068.6|64080.9|64060.9|167
1755746100000|2025-08-21 03:15:00|64088.6|64068.6|64094.5|64074.5|64095|64075|64087.8|64067.8|183
1755746400000|2025-08-21 03:20:00|64094.6|64074.6|64100.4|64080.4|64101.1|64081.1|64093.5|64073.5|139
1755746700000|2025-08-21 03:25:00|64100.2|64080.2|64110.5|64090.5|64111.7|64091.7|64097.6|64077.6|243
1755747000000|2025-08-21 03:30:00|64110.6|64090.6|64116.5|64096.5|64117.9|64097.9|64110.1|64090.1|185
1755747300000|2025-08-21 03:35:00|64116.6|64096.6|64100.9|64080.9|64117.2|64097.2|64099.1|64079.1|189
1755747600000|2025-08-21 03:40:00|64100.8|64080.8|64102.7|64082.7|64106.2|64086.2|64100.4|64080.4|189
1755747900000|2025-08-21 03:45:00|64102.6|64082.6|64104.7|64084.7|64105.2|64085.2|64101.5|64081.5|161
1755748200000|2025-08-21 03:50:00|64104.8|64084.8|64097.4|64077.4|64105.4|64085.4|64097|64077|197
1755748500000|2025-08-21 03:55:00|64097.3|64077.3|64094.5|64074.5|64097.5|64077.5|64087.8|64067.8|220
1755748800000|2025-08-21 04:00:00|64094.6|64074.6|64099|64079|64100.9|64080.9|64093.9|64073.9|172
1755749100000|2025-08-21 04:05:00|64098.9|64078.9|64105.6|64085.6|64112.3|64092.3|64098|64078|135
1755749400000|2025-08-21 04:10:00|64105.4|64085.4|64101.2|64081.2|64105.5|64085.5|64100.3|64080.3|138
1755749700000|2025-08-21 04:15:00|64102|64082|64100.9|64080.9|64103.2|64083.2|64097.4|64077.4|107
1755750000000|2025-08-21 04:20:00|64101|64081|64094.5|64074.5|64101|64081|64090|64070|204
1755750300000|2025-08-21 04:25:00|64094|64074|64099|64079|64099.6|64079.6|64093.1|64073.1|191
1755750600000|2025-08-21 04:30:00|64098.5|64078.5|64087.6|64067.6|64099.3|64079.3|64084.6|64064.6|111
1755750900000|2025-08-21 04:35:00|64087.3|64067.3|64088.4|64068.4|64088.6|64068.6|64083.6|64063.6|107
1755751200000|2025-08-21 04:40:00|64088.5|64068.5|64092.3|64072.3|64094.9|64074.9|64088.5|64068.5|103
1755751500000|2025-08-21 04:45:00|64092.2|64072.2|64096.6|64076.6|64098.7|64078.7|64091.7|64071.7|174
1755751800000|2025-08-21 04:50:00|64096.9|64076.9|64094.8|64074.8|64096.9|64076.9|64090.2|64070.2|156
1755752100000|2025-08-21 04:55:00|64094.9|64074.9|64104.1|64084.1|64105.8|64085.8|64094.6|64074.6|195
1755752400000|2025-08-21 05:00:00|64102.6|64082.6|64103.8|64083.8|64104.5|64084.5|64097.4|64077.4|178
1755752700000|2025-08-21 05:05:00|64103.9|64083.9|64101.6|64081.6|64104|64084|64098.9|64078.9|144
1755753000000|2025-08-21 05:10:00|64102.1|64082.1|64120.1|64100.1|64123.5|64103.5|64100.7|64080.7|213
1755753300000|2025-08-21 05:15:00|64120.5|64100.5|64106.1|64086.1|64120.5|64100.5|64105.2|64085.2|228
1755753600000|2025-08-21 05:20:00|64105.7|64085.7|64099.4|64079.4|64109.1|64089.1|64098.2|64078.2|217
1755753900000|2025-08-21 05:25:00|64099.5|64079.5|64091.8|64071.8|64100.6|64080.6|64090.7|64070.7|176
1755754200000|2025-08-21 05:30:00|64091.6|64071.6|64096.9|64076.9|64102.3|64082.3|64089.4|64069.4|207
1755754500000|2025-08-21 05:35:00|64097|64077|64092.9|64072.9|64097.9|64077.9|64091.1|64071.1|139
1755754800000|2025-08-21 05:40:00|64093|64073|64090.6|64070.6|64100.7|64080.7|64089.4|64069.4|216
1755755100000|2025-08-21 05:45:00|64090.7|64070.7|64093.2|64073.2|64095.8|64075.8|64088.7|64068.7|215
1755755400000|2025-08-21 05:50:00|64093.1|64073.1|64090.2|64070.2|64099.3|64079.3|64089.2|64069.2|245
1755755700000|2025-08-21 05:55:00|64090.5|64070.5|64084.3|64064.3|64091.6|64071.6|64083.8|64063.8|238
1755756000000|2025-08-21 06:00:00|64084.1|64064.1|64103.1|64083.1|64103.4|64083.4|64081.4|64061.4|331
1755756300000|2025-08-21 06:05:00|64103.2|64083.2|64116.3|64096.3|64119|64099|64096.3|64076.3|364
1755756600000|2025-08-21 06:10:00|64116.1|64096.1|64117.4|64097.4|64124|64104|64112.1|64092.1|279
1755756900000|2025-08-21 06:15:00|64117.5|64097.5|64118.4|64098.4|64124.1|64104.1|64106.7|64086.7|307
1755757200000|2025-08-21 06:20:00|64120.8|64100.8|64156.6|64136.6|64162.7|64142.7|64120.8|64100.8|517
1755757500000|2025-08-21 06:25:00|64156.2|64136.2|64168.7|64148.7|64174.1|64154.1|64154.3|64134.3|468
1755757800000|2025-08-21 06:30:00|64169.1|64149.1|64176.8|64161.8|64177.6|64162.1|64155.1|64140.1|415
1755758100000|2025-08-21 06:35:00|64176.9|64161.9|64168.9|64153.9|64177|64162|64161.1|64146.1|322
1755758400000|2025-08-21 06:40:00|64168.8|64153.8|64182.2|64167.2|64182.5|64167.5|64161.9|64143|326
1755758700000|2025-08-21 06:45:00|64182.3|64167.3|64189.2|64169.2|64197.4|64179.5|64177.3|64157.3|367
1755759000000|2025-08-21 06:50:00|64189.1|64169.1|64202.2|64187.2|64210.8|64195.7|64183.2|64166.2|413
1755759300000|2025-08-21 06:55:00|64202.6|64187.6|64192.4|64177.4|64214.5|64199.5|64191.4|64171.6|570
1755759600000|2025-08-21 07:00:00|64192.3|64177.3|64205.9|64185.9|64221.4|64202.6|64192.2|64175.5|558
1755759900000|2025-08-21 07:05:00|64205.8|64185.8|64175.9|64155.9|64210.3|64190.3|64172.5|64155.1|550
1755760200000|2025-08-21 07:10:00|64175.6|64155.6|64157.5|64137.5|64178.2|64158.2|64157.5|64137.5|460
1755760500000|2025-08-21 07:15:00|64132.5|64071.4|64110.1|64095.1|64133.8|64113.8|64110.1|64071.4|593
1755760800000|2025-08-21 07:20:00|64110.8|64095.8|64110.6|64095.6|64137.9|64117.9|64108.9|64091.5|478
1755761100000|2025-08-21 07:25:00|64111.2|64096.2|64111|64091|64124.6|64104.6|64111|64091|380
1755761400000|2025-08-21 07:30:00|64109|64089|64060.8|64045.8|64109|64089|64054.5|64037.8|646
1755761700000|2025-08-21 07:35:00|64059.6|64044.6|64039.2|64024.2|64069.9|64050.5|64031|64013.4|521
1755762000000|2025-08-21 07:40:00|64039.3|64024.3|64044.7|64029.7|64054.9|64034.9|64026|64006|451
1755762300000|2025-08-21 07:45:00|64044.5|64029.5|64044.3|64024.3|64050.3|64030.7|64035.6|64018.6|421
1755762600000|2025-08-21 07:50:00|64044.4|64024.4|64028.2|64008.2|64044.4|64024.4|64025.8|64007.9|401
1755762900000|2025-08-21 07:55:00|64028.1|64008.1|64031.5|64011.5|64040.6|64025.1|64012.6|63995.3|446
1755763200000|2025-08-21 08:00:00|64030.9|64010.9|64046.7|64026.7|64053.2|64034.2|64024.9|64004.9|548
1755763500000|2025-08-21 08:05:00|64046.9|64026.9|64049.8|64029.8|64058.2|64038.2|64045.3|64025.3|392
1755763800000|2025-08-21 08:10:00|64050.2|64030.2|64060.1|64040.1|64062.3|64042.3|64047.4|64028.3|345
1755764100000|2025-08-21 08:15:00|64060.2|64040.2|64066.3|64046.3|64074.9|64054.9|64055.5|64036|410
1755764400000|2025-08-21 08:20:00|64067.6|64047.6|64054|64039|64070.3|64050.3|64043.5|64028.5|314
1755764700000|2025-08-21 08:25:00|64053.8|64038.8|64055.2|64035.2|64063|64043.7|64045.3|64030.3|365
1755765000000|2025-08-21 08:30:00|64045.7|64025.7|64031.5|64011.5|64049.6|64031.5|64026.1|64009.1|505
1755765300000|2025-08-21 08:35:00|64031.6|64011.6|64036.2|64021.2|64047.7|64032.7|64030.7|64010.7|323
1755765600000|2025-08-21 08:40:00|64036.1|64021.1|64055.8|64035.8|64061.3|64043.3|64036.1|64021.1|385
1755765900000|2025-08-21 08:45:00|64055.9|64035.9|64055.9|64035.9|64062.5|64042.5|64049|64032.6|327
1755766200000|2025-08-21 08:50:00|64053.5|64033.5|64052|64032|64058.7|64039|64044.6|64027|409
1755766500000|2025-08-21 08:55:00|64051.9|64031.9|64050.6|64030.6|64051.9|64032.9|64033.6|64013.7|391
1755766800000|2025-08-21 09:00:00|64050.5|64030.5|64047.8|64027.8|64056.1|64038.5|64044.6|64027.3|384
1755767100000|2025-08-21 09:05:00|64049.6|64029.6|64041.4|64026.4|64053.1|64035.6|64039.5|64024.5|280
1755767400000|2025-08-21 09:10:00|64041.2|64026.2|64018.3|64003.3|64041.2|64026.2|64018.3|64000.6|394
1755767700000|2025-08-21 09:15:00|64018.2|64003.2|64025.1|64005.1|64035.2|64015.2|64008.6|63988.8|341
1755768000000|2025-08-21 09:20:00|64025.2|64005.2|64026.8|64006.8|64034.7|64014.7|64022.2|64002.2|419
1755768300000|2025-08-21 09:25:00|64027|64007|64032.1|64017.1|64035.9|64018.5|64023.8|64005.2|419
1755768600000|2025-08-21 09:30:00|64032.4|64017.4|64040.4|64025.4|64047.2|64032.2|64029.6|64014.6|350
1755768900000|2025-08-21 09:35:00|64040.5|64025.5|64029.3|64014.3|64042.4|64027.4|64026.5|64011.5|299
1755769200000|2025-08-21 09:40:00|64029.4|64014.4|64021.6|64006.6|64029.5|64014.5|64014.2|63999.2|335
1755769500000|2025-08-21 09:45:00|64022.6|64007.6|64023|64008|64028.1|64012.3|64017.2|63999.6|336
1755769800000|2025-08-21 09:50:00|64023.1|64008.1|64036.4|64021.4|64039.2|64024.2|64021.6|64006.6|273
1755770100000|2025-08-21 09:55:00|64036.5|64021.5|64052.3|64032.3|64053.7|64036.6|64031.1|64011.1|406
1755770400000|2025-08-21 10:00:00|64054.4|64034.4|64051.9|64031.9|64058.5|64040.8|64043.3|64025.5|411
1755770700000|2025-08-21 10:05:00|64053.8|64033.8|64052.4|64037.4|64055|64037.5|64041.5|64022.5|317
1755771000000|2025-08-21 10:10:00|64052.5|64037.5|64065|64050|64070|64054.5|64052.2|64035.7|337
1755771300000|2025-08-21 10:15:00|64065.1|64050.1|64080|64060|64085.6|64065.6|64065.1|64048.3|300
1755771600000|2025-08-21 10:20:00|64079.9|64059.9|64079.3|64059.3|64081.3|64066.3|64070.3|64052.4|269
1755771900000|2025-08-21 10:25:00|64079.4|64059.4|64079.4|64059.4|64083.8|64068.8|64073.6|64056.4|263
1755772200000|2025-08-21 10:30:00|64079.3|64059.3|64066.8|64051.8|64082.6|64065.4|64062.4|64047.4|338
1755772500000|2025-08-21 10:35:00|64066.7|64051.7|64081.3|64066.3|64083|64066.5|64063.2|64048.2|302
1755772800000|2025-08-21 10:40:00|64081|64066|64083.7|64068.7|64086.4|64071.4|64080.7|64064.2|289
1755773100000|2025-08-21 10:45:00|64083.4|64068.4|64074.5|64054.5|64085.8|64069.7|64073.6|64053.6|300
1755773400000|2025-08-21 10:50:00|64074.6|64054.6|64068.5|64053.5|64078.8|64061|64066.3|64049.2|367
1755773700000|2025-08-21 10:55:00|64067.9|64052.9|64081.3|64066.3|64085.1|64069.5|64067.2|64052|438
1755774000000|2025-08-21 11:00:00|64080.9|64065.9|64059|64044|64086.5|64071.5|64054.2|64036.4|499
1755774300000|2025-08-21 11:05:00|64059.4|64044.4|64047.4|64027.4|64066.5|64049.4|64043.4|64027.4|326
1755774600000|2025-08-21 11:10:00|64047.5|64027.5|64048.7|64028.7|64051.2|64036.2|64036.8|64019.4|261
1755774900000|2025-08-21 11:15:00|64048.8|64028.8|64065|64050|64067.5|64050.1|64042.1|64025.7|301
1755775200000|2025-08-21 11:20:00|64064.9|64049.9|64062|64047|64069.1|64052|64053.9|64036|241
1755775500000|2025-08-21 11:25:00|64061.9|64046.9|64080.7|64060.7|64081.7|64061.7|64061.8|64046.6|266
1755775800000|2025-08-21 11:30:00|64080.8|64060.8|64097.7|64082.7|64109.2|64089.2|64075.8|64057.2|339
1755776100000|2025-08-21 11:35:00|64097.3|64082.3|64099.5|64079.5|64106|64086|64083.7|64068.3|424
1755776400000|2025-08-21 11:40:00|64096.7|64076.7|64105|64085|64105.7|64087.4|64090|64070|280
1755776700000|2025-08-21 11:45:00|64104.5|64084.5|64113.7|64093.7|64131|64111|64103.5|64083.5|399
1755777000000|2025-08-21 11:50:00|64113.5|64093.5|64112.8|64092.8|64114.5|64094.5|64096.7|64076.7|447
1755777300000|2025-08-21 11:55:00|64112.2|64092.2|64129.6|64114.6|64136.4|64118.9|64112.2|64092.2|478
1755777600000|2025-08-21 12:00:00|64128.1|64113.1|64135.9|64115.9|64148.4|64128.4|64124.4|64109.4|481
1755777900000|2025-08-21 12:05:00|64136|64116|64139.6|64119.6|64151.9|64132.4|64132.8|64112.8|430
1755778200000|2025-08-21 12:10:00|64139.1|64124.1|64119|64104|64141.1|64124.4|64118.3|64103.3|421
1755778500000|2025-08-21 12:15:00|64117|64102|64129.5|64109.5|64138.2|64120.7|64116.9|64101.9|411
1755778800000|2025-08-21 12:20:00|64129.3|64109.3|64113.4|64098.4|64135.2|64116.1|64113.3|64097.3|344
1755779100000|2025-08-21 12:25:00|64113.9|64098.9|64141.1|64106.5|64144.6|64116.1|64109.8|64093.5|389
1755779400000|2025-08-21 12:30:00|64140.5|64094.6|64063.8|64043.8|64140.5|64094.6|64061.4|64039.7|655
1755779700000|2025-08-21 12:35:00|64062.5|64042.5|64072.1|64052.1|64073.3|64056.2|64044.5|64028.5|565
1755780000000|2025-08-21 12:40:00|64073|64053|64116.7|64096.7|64116.7|64098.7|64049.2|64030.4|529
1755780300000|2025-08-21 12:45:00|64117.1|64097.1|64071.2|64051.2|64123.5|64103.5|64067|64047|503
1755780600000|2025-08-21 12:50:00|64071.6|64051.6|64099.3|64079.3|64102.4|64082.4|64070.4|64050.4|472
1755780900000|2025-08-21 12:55:00|64099.2|64079.2|64100.4|64080.4|64109.2|64089.2|64097.3|64077.3|500
1755781200000|2025-08-21 13:00:00|64100.7|64080.7|64087.3|64072.3|64104.8|64084.8|64080.4|64063.4|485
1755781500000|2025-08-21 13:05:00|64085.9|64070.9|64099.9|64079.9|64119.6|64099.6|64080|64065|488
1755781800000|2025-08-21 13:10:00|64099.8|64079.8|64095.8|64075.8|64105.6|64085.6|64088.9|64072.2|425
1755782100000|2025-08-21 13:15:00|64096.1|64076.1|64097.5|64082.5|64106.1|64086.6|64085.6|64068.1|436
1755782400000|2025-08-21 13:20:00|64097.7|64082.7|64110.4|64090.4|64114.8|64098.3|64096|64081|417
1755782700000|2025-08-21 13:25:00|64110.6|64090.6|64101.8|64086.8|64113|64098|64100.6|64085.6|366
1755783000000|2025-08-21 13:30:00|64101.9|64086.9|64113.5|64093.5|64133.5|64113.5|64094.6|64078.9|548
1755783300000|2025-08-21 13:35:00|64112.8|64092.8|64122.7|64102.7|64123.2|64103.3|64101.9|64081.9|517
1755783600000|2025-08-21 13:40:00|64123.1|64103.1|64163.7|64140.9|64165.2|64145.2|64116.5|64096.5|576
1755783900000|2025-08-21 13:45:00|64234.3|64167.1|64196.6|64176.6|64253.8|64233.8|64188.3|64167.1|857
1755784200000|2025-08-21 13:50:00|64196.5|64176.5|64229.4|64209.4|64248.4|64228.4|64191.9|64174.8|682
1755784500000|2025-08-21 13:55:00|64229.3|64209.3|64239.8|64219.8|64270.8|64250.8|64221.4|64201.4|616
1755784800000|2025-08-21 14:00:00|64240.3|64220.3|64236.3|64216.3|64265.1|64245.1|64225.1|64205.3|657
1755785100000|2025-08-21 14:05:00|64234.2|64214.2|64216.7|64196.7|64249.7|64229.7|64211|64191|586
1755785400000|2025-08-21 14:10:00|64216.2|64196.2|64202.1|64182.1|64233.7|64213.7|64195|64175|623
1755785700000|2025-08-21 14:15:00|64202.5|64182.5|64223.5|64203.5|64230.8|64210.8|64201|64181|491
1755786000000|2025-08-21 14:20:00|64223.6|64203.6|64237.6|64217.6|64245.9|64225.9|64206.1|64189.7|534
1755786300000|2025-08-21 14:25:00|64237.2|64217.2|64243.8|64223.8|64245|64227.4|64233.8|64215.1|470
1755786600000|2025-08-21 14:30:00|64244|64224|64244.6|64229.6|64247.2|64230.3|64225.3|64205.3|451
1755786900000|2025-08-21 14:35:00|64244.4|64229.4|64270.2|64250.2|64270.6|64250.6|64233.2|64216.7|468
1755787200000|2025-08-21 14:40:00|64270.3|64250.3|64299.7|64279.7|64308.8|64288.8|64267.6|64248.6|520
1755787500000|2025-08-21 14:45:00|64299.6|64279.6|64299.8|64284.8|64325.4|64305.4|64297.3|64278.3|546
1755787800000|2025-08-21 14:50:00|64300.2|64285.2|64272.8|64252.8|64319.2|64301|64263.5|64245.5|560
1755788100000|2025-08-21 14:55:00|64272.7|64252.7|64271.5|64256.5|64286.3|64270.1|64261.7|64244.1|678
1755788400000|2025-08-21 15:00:00|64271.9|64256.9|64293.9|64278.9|64293.9|64278.9|64262.5|64246.7|620
1755788700000|2025-08-21 15:05:00|64293.1|64278.1|64290.5|64275.5|64315.9|64300.9|64286.5|64266.5|454
1755789000000|2025-08-21 15:10:00|64289.6|64274.6|64319.5|64299.5|64350.2|64330.2|64287.8|64267.9|592
1755789300000|2025-08-21 15:15:00|64319.4|64299.4|64335.7|64320.7|64353.5|64337|64317|64297|557
1755789600000|2025-08-21 15:20:00|64334.1|64319.1|64291.8|64271.8|64348.7|64330.3|64289.7|64269.7|548
1755789900000|2025-08-21 15:25:00|64289.8|64269.8|64252|64232|64300.6|64280.6|64224|64198.2|624
1755790200000|2025-08-21 15:30:00|64249.4|64229.4|64264.4|64244.4|64279.9|64259.9|64247.5|64227.5|654
1755790500000|2025-08-21 15:35:00|64264.3|64244.3|64253.3|64233.3|64272.8|64252.8|64232.9|64212.9|527
1755790800000|2025-08-21 15:40:00|64253.5|64233.5|64285.1|64265.1|64294.6|64274.6|64249.9|64229.9|503
1755791100000|2025-08-21 15:45:00|64285|64265|64288.4|64268.4|64299.7|64279.7|64280.9|64260.9|420
1755791400000|2025-08-21 15:50:00|64287.5|64267.5|64322.3|64302.3|64328.1|64308.1|64286.6|64266.6|490
1755791700000|2025-08-21 15:55:00|64322.1|64302.1|64335.7|64315.7|64337.5|64317.5|64316.4|64296.4|484
1755792000000|2025-08-21 16:00:00|64336.1|64316.1|64346.1|64326.1|64349.2|64331.3|64331.4|64314.3|470
1755792300000|2025-08-21 16:05:00|64345.9|64325.9|64343.7|64323.7|64346.6|64329.5|64337.1|64317.5|337
1755792600000|2025-08-21 16:10:00|64343.9|64323.9|64350.3|64330.3|64353.7|64337.2|64341.2|64323.7|336
1755792900000|2025-08-21 16:15:00|64351.1|64331.1|64318.1|64298.1|64351.6|64331.6|64315.3|64295.3|343
1755793200000|2025-08-21 16:20:00|64317.7|64297.7|64320.7|64300.7|64328|64308|64315.1|64295.1|342
1755793500000|2025-08-21 16:25:00|64320.8|64300.8|64320.1|64305.1|64329.2|64310.1|64318.4|64300.8|291
1755793800000|2025-08-21 16:30:00|64320.2|64305.2|64326.8|64311.8|64331.7|64312.3|64315.2|64297.5|284
1755794100000|2025-08-21 16:35:00|64327|64312|64335.2|64320.2|64343.7|64326.4|64323.3|64308.3|287
1755794400000|2025-08-21 16:40:00|64333.6|64318.6|64313.2|64298.2|64337.9|64322.9|64305.8|64289.8|357
1755794700000|2025-08-21 16:45:00|64312.8|64297.8|64312.7|64297.7|64314.9|64299.9|64304|64284|271
1755795000000|2025-08-21 16:50:00|64309.9|64294.9|64307|64287|64314.7|64299.7|64302.1|64284.7|296
1755795300000|2025-08-21 16:55:00|64306.6|64286.6|64298|64283|64307.9|64288.2|64294.2|64279.2|331
1755795600000|2025-08-21 17:00:00|64300.6|64280.6|64282.8|64262.8|64300.6|64281|64277.8|64261.9|410
1755795900000|2025-08-21 17:05:00|64282.9|64262.9|64278|64258|64282.9|64262.9|64271.6|64251.6|324
1755796200000|2025-08-21 17:10:00|64278.1|64258.1|64269.2|64249.2|64282.6|64262.6|64267.9|64247.9|283
1755796500000|2025-08-21 17:15:00|64268.8|64248.8|64268.3|64253.3|64274.9|64254.9|64264.4|64248.7|284
1755796800000|2025-08-21 17:20:00|64270.8|64250.8|64284.3|64264.3|64285|64265|64270.8|64250.8|281
1755797100000|2025-08-21 17:25:00|64284.4|64264.4|64288.2|64268.2|64292.5|64275|64282.5|64262.9|312
1755797400000|2025-08-21 17:30:00|64289|64269|64285.9|64265.9|64292.1|64272.1|64281.8|64264.1|219
1755797700000|2025-08-21 17:35:00|64286|64266|64276.8|64261.8|64290.8|64270.8|64276.3|64256.3|206
1755798000000|2025-08-21 17:40:00|64276.7|64261.7|64275.3|64255.3|64279.2|64264.2|64270|64250|206
1755798300000|2025-08-21 17:45:00|64276.2|64256.2|64261.8|64241.8|64276.5|64258.7|64259.7|64239.7|255
1755798600000|2025-08-21 17:50:00|64262.5|64242.5|64271.2|64251.2|64271.8|64251.8|64260.2|64240.2|212
1755798900000|2025-08-21 17:55:00|64271.3|64251.3|64280.6|64260.6|64281.1|64264.1|64257.9|64242.9|324
1755799200000|2025-08-21 18:00:00|64280.7|64260.7|64286.8|64271.8|64292.1|64272.8|64279.9|64259.9|310
1755799500000|2025-08-21 18:05:00|64286.5|64271.5|64291.8|64271.8|64292.1|64273.1|64282|64266.7|181
1755799800000|2025-08-21 18:10:00|64291.9|64271.9|64304.4|64284.4|64304.4|64287.6|64291.9|64271.9|192
1755800100000|2025-08-21 18:15:00|64304.6|64284.6|64276.4|64261.4|64304.7|64284.7|64275.2|64259.6|238
1755800400000|2025-08-21 18:20:00|64276.2|64261.2|64301.8|64286.8|64304.7|64288.1|64266.6|64251.6|335
1755800700000|2025-08-21 18:25:00|64302|64287|64299.8|64279.8|64308.9|64288.9|64298.5|64278.5|276
1755801000000|2025-08-21 18:30:00|64298.5|64278.5|64298|64278|64300.5|64280.5|64285.7|64265.7|231
1755801300000|2025-08-21 18:35:00|64297.9|64277.9|64299.1|64284.1|64303.3|64284.2|64291.7|64271.7|231
1755801600000|2025-08-21 18:40:00|64299.2|64284.2|64311|64296|64312.8|64297.8|64293.2|64278.2|249
1755801900000|2025-08-21 18:45:00|64311.3|64296.3|64309.1|64294.1|64322.2|64307.2|64309.1|64291.9|270
1755802200000|2025-08-21 18:50:00|64309|64294|64308.5|64288.5|64311.6|64294|64300.1|64280.1|211
1755802500000|2025-08-21 18:55:00|64308.6|64288.6|64309.2|64289.2|64309.8|64291.9|64302.4|64283.4|332
1755802800000|2025-08-21 19:00:00|64309.1|64289.1|64311.7|64296.7|64315.1|64300.1|64305.5|64288.4|261
1755803100000|2025-08-21 19:05:00|64311.6|64296.6|64312.5|64297.5|64317.3|64302.3|64310.2|64295.2|206
1755803400000|2025-08-21 19:10:00|64312.4|64297.4|64311.6|64296.6|64313|64298|64306.7|64291.7|244
1755803700000|2025-08-21 19:15:00|64311.7|64296.7|64306.2|64291.2|64311.7|64296.7|64304.3|64289.3|191
1755804000000|2025-08-21 19:20:00|64306.1|64291.1|64319.2|64304.2|64320.5|64305.5|64305.7|64290.7|256
1755804300000|2025-08-21 19:25:00|64319.1|64304.1|64325.4|64305.4|64328.5|64313.5|64317.6|64300.4|230
1755804600000|2025-08-21 19:30:00|64325.3|64305.3|64336.5|64316.5|64339.3|64321.9|64318.2|64302.8|306
1755804900000|2025-08-21 19:35:00|64336.4|64316.4|64333.5|64318.5|64339|64324|64332.9|64315|217
1755805200000|2025-08-21 19:40:00|64333.3|64318.3|64335.8|64315.8|64337.6|64319.7|64332.7|64313.6|274
1755805500000|2025-08-21 19:45:00|64335.7|64315.7|64338.6|64323.6|64340.2|64325.2|64334.6|64314.6|179
1755805800000|2025-08-21 19:50:00|64338.2|64323.2|64337|64317|64339.9|64323.2|64333.2|64315.4|137
1755806100000|2025-08-21 19:55:00|64338.2|64318.2|64333.2|64318.2|64340.4|64324.6|64330.2|64311.2|245
1755806400000|2025-08-21 20:00:00|64333.3|64318.3|64335.5|64315.5|64337.4|64322.4|64331.9|64315.3|152
1755806700000|2025-08-21 20:05:00|64335.6|64315.6|64339.7|64319.7|64343.9|64323.9|64335.6|64315.6|129
1755807000000|2025-08-21 20:10:00|64339.9|64319.9|64339.6|64319.6|64340.9|64320.9|64338.7|64318.7|102
1755807300000|2025-08-21 20:15:00|64339.7|64319.7|64336.1|64316.1|64340.1|64320.1|64335.2|64315.2|138
1755807600000|2025-08-21 20:20:00|64335.8|64315.8|64333.6|64313.6|64337.4|64317.4|64330.2|64310.2|178
1755807900000|2025-08-21 20:25:00|64334|64314|64326.9|64306.9|64335.9|64315.9|64325.8|64305.8|161
1755808200000|2025-08-21 20:30:00|64327.7|64307.7|64328.7|64308.7|64331.8|64311.8|64326.8|64306.8|175
1755808500000|2025-08-21 20:35:00|64328.9|64308.9|64320.7|64300.7|64329.3|64309.3|64320.4|64300.4|151
1755808800000|2025-08-21 20:40:00|64320.5|64300.5|64318.5|64298.5|64323.4|64303.4|64317.2|64297.2|228
1755809100000|2025-08-21 20:45:00|64317.9|64297.9|64322.9|64302.9|64326.1|64306.1|64316.4|64296.4|180
1755809400000|2025-08-21 20:50:00|64323.2|64303.2|64327.8|64307.8|64330.3|64310.3|64322.7|64302.7|126
1755809700000|2025-08-21 20:55:00|64327.7|64307.7|64332.9|64308.2|64334.1|64311.8|64326.7|64304.8|217
1755810000000|2025-08-21 21:00:00|64333.4|64308.4|64343.9|64273.2|64358.7|64308.4|64333.4|64267.5|69
1755810300000|2025-08-21 21:05:00|64343.3|64272.7|64342.4|64274.4|64346.7|64295.9|64338.4|64271.7|68
1755810600000|2025-08-21 21:10:00|64342.3|64274.3|64344.2|64284.8|64351.8|64300.6|64338.5|64270.8|169
1755810900000|2025-08-21 21:15:00|64344.1|64284.9|64336.8|64277.9|64348.8|64285.1|64336.8|64267.3|122
1755811200000|2025-08-21 21:20:00|64336.7|64278|64316|64255.4|64336.7|64280.5|64314.8|64254.5|124
1755811500000|2025-08-21 21:25:00|64316.6|64255.1|64319.2|64249.8|64320.2|64261.2|64313|64246|141
1755811800000|2025-08-21 21:30:00|64319.5|64249.6|64314.3|64263.4|64322.1|64263.9|64313.9|64244.6|195
1755812100000|2025-08-21 21:35:00|64314.2|64263.3|64312.7|64269.9|64314.6|64271.2|64310.9|64263.3|154
1755812400000|2025-08-21 21:40:00|64312.6|64269.8|64324|64279.2|64330.3|64279.7|64310.2|64266.1|232
1755812700000|2025-08-21 21:45:00|64328.4|64279.4|64333.4|64280.1|64333.4|64282.7|64311.5|64276.1|305
1755813000000|2025-08-21 21:50:00|64333.2|64279.3|64336.3|64283.9|64337.7|64287.4|64331.4|64277.6|234
1755813300000|2025-08-21 21:55:00|64336.4|64284|64338.8|64260.8|64351.4|64287.4|64329.8|64249|593
1755813600000|2025-08-21 22:00:00|64340.4|64259.2|64304.1|64282.9|64347.1|64293.3|64302.2|64257.8|306
1755813900000|2025-08-21 22:05:00|64304|64283.1|64314.1|64294.1|64314.3|64294.3|64303.4|64280.2|106
1755814200000|2025-08-21 22:10:00|64313.6|64293.6|64300.8|64280.8|64313.6|64293.6|64300.7|64280.7|118
1755814500000|2025-08-21 22:15:00|64300.7|64280.7|64304.8|64284.8|64306.1|64286.1|64300.5|64280.5|111
1755814800000|2025-08-21 22:20:00|64304.9|64284.9|64302.4|64282.4|64306.6|64286.6|64300.7|64280.7|115
1755815100000|2025-08-21 22:25:00|64302.3|64282.3|64301|64281|64303.6|64283.6|64299.9|64279.9|117
1755815400000|2025-08-21 22:30:00|64301.1|64281.1|64298.2|64278.2|64301.4|64281.4|64297.5|64277.5|102
1755815700000|2025-08-21 22:35:00|64298.7|64278.7|64296.5|64276.5|64298.7|64278.7|64296.5|64276.5|56
1755816000000|2025-08-21 22:40:00|64297|64277|64291.8|64271.8|64297.9|64277.9|64285.8|64265.8|107
1755816300000|2025-08-21 22:45:00|64291.7|64271.7|64292.3|64272.3|64293.9|64273.9|64291.6|64271.6|59
1755816600000|2025-08-21 22:50:00|64292.2|64272.2|64286.8|64266.8|64292.9|64272.9|64286.8|64266.8|64
1755816900000|2025-08-21 22:55:00|64286.4|64266.4|64287.2|64267.2|64288.6|64268.6|64286.1|64266.1|67
1755817200000|2025-08-21 23:00:00|64287.1|64267.1|64303|64283|64303|64283|64285.3|64265.3|145
1755817500000|2025-08-21 23:05:00|64303.1|64283.1|64299.4|64279.4|64303.2|64283.2|64291.9|64271.9|87
1755817800000|2025-08-21 23:10:00|64299.5|64279.5|64304.7|64284.7|64307.1|64287.1|64295.4|64275.4|94
1755818100000|2025-08-21 23:15:00|64305.3|64285.3|64301.8|64281.8|64308.8|64288.8|64299.1|64279.1|162
1755818400000|2025-08-21 23:20:00|64301.9|64281.9|64296.2|64276.2|64303.2|64283.2|64296.2|64276.2|97
1755818700000|2025-08-21 23:25:00|64296.1|64276.1|64299.4|64279.4|64300.2|64280.2|64294.3|64274.3|124
1755819000000|2025-08-21 23:30:00|64299.6|64279.6|64291.5|64271.5|64299.6|64279.6|64285.2|64265.2|126
1755819300000|2025-08-21 23:35:00|64291.4|64271.4|64282|64262|64291.9|64271.9|64281.9|64261.9|84
1755819600000|2025-08-21 23:40:00|64282.5|64262.5|64286.2|64266.2|64287.7|64267.7|64281.9|64261.9|81
1755819900000|2025-08-21 23:45:00|64286|64266|64280.5|64260.5|64286|64266|64279.1|64259.1|106
1755820200000|2025-08-21 23:50:00|64280.9|64260.9|64282.6|64262.6|64288.5|64268.5|64280.9|64260.9|107
1755820500000|2025-08-21 23:55:00|64282.5|64262.5|64293.1|64273.1|64294|64274|64282.5|64262.5|132
1755820800000|2025-08-22 00:00:00|64293|64273|64287.1|64267.1|64303.2|64283.2|64285.7|64265.7|236
1755821100000|2025-08-22 00:05:00|64287.4|64267.4|64287.5|64267.5|64288.1|64268.1|64279.8|64259.8|121
1755821400000|2025-08-22 00:10:00|64288.1|64268.1|64286.5|64266.5|64293|64273|64284.5|64264.5|164
1755821700000|2025-08-22 00:15:00|64286.4|64266.4|64291.7|64271.7|64299|64279|64286.4|64266.4|177
1755822000000|2025-08-22 00:20:00|64291.6|64271.6|64273.1|64253.1|64291.7|64271.7|64271.1|64251.1|139
1755822300000|2025-08-22 00:25:00|64273.3|64253.3|64282.9|64262.9|64285.9|64265.9|64270.3|64250.3|138
1755822600000|2025-08-22 00:30:00|64283.6|64263.6|64285|64265|64290.5|64270.5|64281.1|64261.1|171
1755822900000|2025-08-22 00:35:00|64284.1|64264.1|64285.4|64265.4|64287.2|64267.2|64282.5|64262.5|107
1755823200000|2025-08-22 00:40:00|64286.9|64266.9|64283.8|64263.8|64290.7|64270.7|64283.6|64263.6|94
1755823500000|2025-08-22 00:45:00|64283.9|64263.9|64283.4|64263.4|64287.7|64267.7|64279.1|64259.1|96
1755823800000|2025-08-22 00:50:00|64283.5|64263.5|64283.4|64263.4|64287.6|64267.6|64279.3|64259.3|180
1755824100000|2025-08-22 00:55:00|64284.9|64264.9|64278.7|64258.7|64289.8|64269.8|64276.5|64256.5|269
1755824400000|2025-08-22 01:00:00|64278.9|64258.9|64280.2|64260.2|64282.5|64262.5|64271.7|64251.7|246
1755824700000|2025-08-22 01:05:00|64279.9|64259.9|64291.9|64271.9|64301.8|64281.8|64275.6|64255.6|223
1755825000000|2025-08-22 01:10:00|64291.8|64271.8|64282.7|64262.7|64291.8|64271.8|64279.5|64259.5|200
1755825300000|2025-08-22 01:15:00|64282.6|64262.6|64296.5|64276.5|64298.2|64278.2|64281.8|64261.8|294
1755825600000|2025-08-22 01:20:00|64296.3|64276.3|64294.4|64274.4|64298.4|64278.4|64292.9|64272.9|199
1755825900000|2025-08-22 01:25:00|64294.6|64274.6|64292|64272|64297|64277|64290.2|64270.2|166
1755826200000|2025-08-22 01:30:00|64291.8|64271.8|64296.7|64276.7|64299.5|64279.5|64288.5|64268.5|201
1755826500000|2025-08-22 01:35:00|64296.6|64276.6|64304.6|64284.6|64306.8|64286.8|64287.8|64267.8|215
1755826800000|2025-08-22 01:40:00|64304.8|64284.8|64301.3|64281.3|64319|64299|64300.3|64280.3|288
1755827100000|2025-08-22 01:45:00|64301|64281|64309.5|64289.5|64309.9|64289.9|64299|64279|264
1755827400000|2025-08-22 01:50:00|64309.7|64289.7|64323.6|64303.6|64337.2|64317.2|64309.6|64289.6|319
1755827700000|2025-08-22 01:55:00|64323.7|64303.7|64315.2|64295.2|64323.7|64303.7|64307.1|64287.1|319
1755828000000|2025-08-22 02:00:00|64315.4|64295.4|64299.5|64279.5|64332|64312|64296.9|64276.9|307
1755828300000|2025-08-22 02:05:00|64299.2|64279.2|64289.7|64269.7|64299.2|64279.2|64280.6|64260.6|206
1755828600000|2025-08-22 02:10:00|64289.6|64269.6|64303.7|64283.7|64304.2|64284.2|64289|64269|220
1755828900000|2025-08-22 02:15:00|64303.8|64283.8|64290.6|64270.6|64307.1|64287.1|64287.9|64267.9|171
1755829200000|2025-08-22 02:20:00|64290.5|64270.5|64305|64285|64309.7|64289.7|64289.5|64269.5|191
1755829500000|2025-08-22 02:25:00|64304.9|64284.9|64303.5|64283.5|64314.6|64294.6|64303.5|64283.5|153
1755829800000|2025-08-22 02:30:00|64303.7|64283.7|64308.5|64288.5|64312.4|64292.4|64301.4|64281.4|131
1755830100000|2025-08-22 02:35:00|64308.2|64288.2|64303.1|64283.1|64309.4|64289.4|64296|64276|184
1755830400000|2025-08-22 02:40:00|64302.8|64282.8|64297|64277|64307.1|64287.1|64296.1|64276.1|182
1755830700000|2025-08-22 02:45:00|64296.8|64276.8|64299.5|64279.5|64303.5|64283.5|64290.6|64270.6|155
1755831000000|2025-08-22 02:50:00|64299.6|64279.6|64309.4|64289.4|64309.4|64289.4|64299.3|64279.3|142
1755831300000|2025-08-22 02:55:00|64309.6|64289.6|64309.7|64289.7|64319.8|64299.8|64306.1|64286.1|183
1755831600000|2025-08-22 03:00:00|64309.8|64289.8|64327.7|64307.7|64331.1|64311.1|64308.7|64288.7|191
1755831900000|2025-08-22 03:05:00|64327.6|64307.6|64315.7|64295.7|64333.5|64313.5|64310.3|64290.3|169
1755832200000|2025-08-22 03:10:00|64315.8|64295.8|64326.4|64306.4|64326.4|64306.4|64311.1|64291.1|128
1755832500000|2025-08-22 03:15:00|64326.2|64306.2|64325.3|64305.3|64326.2|64306.2|64319.8|64299.8|105
1755832800000|2025-08-22 03:20:00|64325.2|64305.2|64338.2|64318.2|64339.5|64319.5|64324|64304|134
1755833100000|2025-08-22 03:25:00|64338.4|64318.4|64351.5|64331.5|64352|64332|64332.6|64312.6|179
1755833400000|2025-08-22 03:30:00|64351.6|64331.6|64353.9|64333.9|64360.3|64340.3|64346.4|64326.4|246
1755833700000|2025-08-22 03:35:00|64357.3|64337.3|64400.2|64380.2|64407.4|64387.4|64354.9|64334.9|281
1755834000000|2025-08-22 03:40:00|64398.5|64378.5|64388.4|64368.4|64400.9|64380.9|64384.2|64364.2|222
1755834300000|2025-08-22 03:45:00|64388.3|64368.3|64396.9|64376.9|64412.5|64392.5|64388.3|64368.3|234
1755834600000|2025-08-22 03:50:00|64396.4|64376.4|64403.5|64383.5|64403.5|64383.5|64387.1|64367.1|217
1755834900000|2025-08-22 03:55:00|64404.6|64384.6|64416.1|64396.1|64420.1|64400.1|64401.9|64381.9|315
1755835200000|2025-08-22 04:00:00|64415.1|64395.1|64401|64381|64416.8|64396.8|64397.1|64377.1|219
1755835500000|2025-08-22 04:05:00|64401.1|64381.1|64397.7|64377.7|64403|64383|64393.1|64373.1|167
1755835800000|2025-08-22 04:10:00|64397.6|64377.6|64393.6|64373.6|64406.7|64386.7|64392.4|64372.4|129
1755836100000|2025-08-22 04:15:00|64393.5|64373.5|64411.1|64391.1|64411.1|64391.1|64393.2|64373.2|137
1755836400000|2025-08-22 04:20:00|64412.1|64392.1|64420|64400|64422.6|64402.6|64411.2|64391.2|171
1755836700000|2025-08-22 04:25:00|64419.9|64399.9|64449.8|64429.8|64450.7|64430.7|64419.9|64399.9|218
1755837000000|2025-08-22 04:30:00|64450.2|64430.2|64441.2|64421.2|64453.9|64433.9|64441.2|64421.2|202
1755837300000|2025-08-22 04:35:00|64441|64421|64427.4|64407.4|64448.3|64428.3|64426.4|64406.4|156
1755837600000|2025-08-22 04:40:00|64427.7|64407.7|64428.1|64408.1|64434.6|64414.6|64425.4|64405.4|161
1755837900000|2025-08-22 04:45:00|64428.2|64408.2|64441.5|64421.5|64444.4|64424.4|64427.3|64407.3|163
1755838200000|2025-08-22 04:50:00|64441.7|64421.7|64442.2|64422.2|64447.4|64427.4|64440.4|64420.4|152
1755838500000|2025-08-22 04:55:00|64442.3|64422.3|64445.2|64425.2|64447.7|64427.7|64441.7|64421.7|156
1755838800000|2025-08-22 05:00:00|64445.6|64425.6|64447.9|64427.9|64452.8|64432.8|64445.6|64425.6|167
1755839100000|2025-08-22 05:05:00|64447.8|64427.8|64441.8|64421.8|64447.8|64427.8|64437.1|64417.1|149
1755839400000|2025-08-22 05:10:00|64441.9|64421.9|64431|64411|64442.1|64422.1|64431|64411|160
1755839700000|2025-08-22 05:15:00|64431.2|64411.2|64440.8|64420.8|64442.3|64422.3|64425.4|64405.4|202
1755840000000|2025-08-22 05:20:00|64440.6|64420.6|64443.1|64423.1|64444.5|64424.5|64432|64412|172
1755840300000|2025-08-22 05:25:00|64443.2|64423.2|64438.9|64418.9|64443.2|64423.2|64434.6|64414.6|169
1755840600000|2025-08-22 05:30:00|64438.8|64418.8|64438.2|64418.2|64441.8|64421.8|64434.5|64414.5|140
1755840900000|2025-08-22 05:35:00|64438.5|64418.5|64443.2|64423.2|64447.8|64427.8|64438.5|64418.5|142
1755841200000|2025-08-22 05:40:00|64443.3|64423.3|64423.3|64403.3|64443.6|64423.6|64422.9|64402.9|175
1755841500000|2025-08-22 05:45:00|64423.1|64403.1|64427.6|64407.6|64432.7|64412.7|64421.5|64401.5|138
1755841800000|2025-08-22 05:50:00|64427.4|64407.4|64421.6|64401.6|64431.1|64411.1|64420.9|64400.9|105
1755842100000|2025-08-22 05:55:00|64421.8|64401.8|64431.9|64411.9|64440.4|64420.4|64421.2|64401.2|210
1755842400000|2025-08-22 06:00:00|64434.2|64414.2|64441.3|64421.3|64452|64432|64429.6|64409.6|355
1755842700000|2025-08-22 06:05:00|64441.6|64421.6|64429.6|64409.6|64444.8|64424.8|64425.1|64405.1|319
1755843000000|2025-08-22 06:10:00|64429.7|64409.7|64404.2|64384.2|64430.6|64410.6|64404.2|64384.2|360
1755843300000|2025-08-22 06:15:00|64404.3|64384.3|64394.7|64374.7|64406.3|64386.3|64392.2|64372.2|323
1755843600000|2025-08-22 06:20:00|64395.4|64375.4|64406.3|64391.3|64420|64402.2|64394.7|64374.7|330
1755843900000|2025-08-22 06:25:00|64407.5|64392.5|64405.3|64390.3|64410.7|64395.7|64399.9|64384.9|335
1755844200000|2025-08-22 06:30:00|64404.5|64389.5|64416|64401|64423|64406.4|64396.6|64381.6|366
1755844500000|2025-08-22 06:35:00|64416.3|64401.3|64420.2|64405.2|64426.8|64411.8|64413.2|64398.2|362
1755844800000|2025-08-22 06:40:00|64420.4|64405.4|64394.8|64374.8|64421.2|64406.2|64392.5|64372.5|464
1755845100000|2025-08-22 06:45:00|64395|64375|64405.8|64390.8|64406|64391|64382.6|64367.6|379
1755845400000|2025-08-22 06:50:00|64405.9|64390.9|64402.4|64387.4|64410.3|64393|64395.4|64380.4|311
1755845700000|2025-08-22 06:55:00|64402.3|64387.3|64419.7|64404.7|64428.1|64413.1|64402.3|64387.3|496
1755846000000|2025-08-22 07:00:00|64419.5|64404.5|64380.1|64360.1|64420.5|64405.5|64375.2|64360|525
1755846300000|2025-08-22 07:05:00|64380.2|64360.2|64373.3|64358.3|64380.7|64365.7|64367.3|64349.8|376
1755846600000|2025-08-22 07:10:00|64375.1|64360.1|64366.6|64351.6|64386.3|64367|64364.3|64349.3|368
1755846900000|2025-08-22 07:15:00|64366.7|64351.7|64369.8|64354.8|64376.9|64361.2|64363.2|64348.2|304
1755847200000|2025-08-22 07:20:00|64369.9|64354.9|64384|64369|64390.4|64374.3|64362.6|64347.6|357
1755847500000|2025-08-22 07:25:00|64383.9|64368.9|64381.4|64361.4|64389.6|64371.4|64363.4|64348.4|364
1755847800000|2025-08-22 07:30:00|64380.8|64360.8|64397.5|64377.5|64397.5|64380.9|64373.1|64353.1|351
1755848100000|2025-08-22 07:35:00|64397.7|64377.7|64392.3|64377.3|64406.3|64386.3|64391.6|64375|307
1755848400000|2025-08-22 07:40:00|64392.4|64377.4|64389.1|64374.1|64405.4|64387.9|64388.7|64373.4|299
1755848700000|2025-08-22 07:45:00|64388.7|64373.7|64383.7|64368.7|64400.4|64385.4|64380.2|64365.2|287
1755849000000|2025-08-22 07:50:00|64383.4|64368.4|64372.2|64357.2|64386.7|64371.7|64371.6|64353.8|355
1755849300000|2025-08-22 07:55:00|64371.5|64356.5|64388.5|64373.5|64390.9|64375.9|64365.7|64348.4|406
1755849600000|2025-08-22 08:00:00|64389.3|64374.3|64396.1|64381.1|64396.1|64381.1|64383.2|64368.2|403
1755849900000|2025-08-22 08:05:00|64396.2|64381.2|64393.3|64378.3|64406.7|64391.7|64392.4|64377.4|312
1755850200000|2025-08-22 08:10:00|64393.5|64378.5|64379.8|64364.8|64402.6|64387.6|64379.7|64364.7|319
1755850500000|2025-08-22 08:15:00|64379.9|64364.9|64394.3|64379.3|64395.6|64380.6|64379.9|64364.9|259
1755850800000|2025-08-22 08:20:00|64395.6|64380.6|64390.6|64375.6|64404.7|64389.7|64389.4|64374.4|306
1755851100000|2025-08-22 08:25:00|64390.7|64375.7|64401.4|64386.4|64404.6|64389.6|64384.6|64369.6|304
1755851400000|2025-08-22 08:30:00|64397.8|64377.8|64382.4|64367.4|64406.6|64391.3|64380.7|64365.7|315
1755851700000|2025-08-22 08:35:00|64382.3|64367.3|64399.1|64384.1|64400.7|64385.7|64381.2|64366.2|347
1755852000000|2025-08-22 08:40:00|64399.2|64384.2|64383.3|64368.3|64402.7|64387.7|64382.9|64364.6|284
1755852300000|2025-08-22 08:45:00|64382.9|64367.9|64380.3|64365.3|64393.7|64378.7|64377.9|64362.9|334
1755852600000|2025-08-22 08:50:00|64380.6|64365.6|64370.4|64355.4|64381.7|64366.7|64362.9|64346.7|312
1755852900000|2025-08-22 08:55:00|64370.7|64355.7|64360.2|64340.2|64384.8|64366.6|64359.4|64339.4|443
1755853200000|2025-08-22 09:00:00|64360.3|64340.3|64356.7|64341.7|64367.6|64352.6|64356.5|64340.2|385
1755853500000|2025-08-22 09:05:00|64356.6|64341.6|64355.1|64340.1|64356.6|64341.6|64342.2|64323.9|310
1755853800000|2025-08-22 09:10:00|64355.2|64340.2|64364.1|64344.1|64371.7|64353.8|64353.6|64338.6|297
1755854100000|2025-08-22 09:15:00|64364.2|64344.2|64366.4|64346.4|64373.4|64358.4|64364.2|64344.2|300
1755854400000|2025-08-22 09:20:00|64367.9|64347.9|64367.7|64352.7|64371.2|64356.2|64355.8|64340.8|363
1755854700000|2025-08-22 09:25:00|64367.8|64352.8|64365.7|64350.7|64374.6|64359.6|64365.7|64350.7|251
1755855000000|2025-08-22 09:30:00|64365.5|64350.5|64359.1|64344.1|64366.4|64351|64354.4|64339.4|339
1755855300000|2025-08-22 09:35:00|64359|64344|64347.6|64332.6|64359.3|64344.3|64342.9|64325.5|297
1755855600000|2025-08-22 09:40:00|64347.5|64332.5|64369.3|64349.3|64376|64356|64343|64328|287
1755855900000|2025-08-22 09:45:00|64370.5|64350.5|64354.9|64334.9|64370.8|64350.8|64347.4|64332.4|252
1755856200000|2025-08-22 09:50:00|64356.8|64336.8|64368.8|64348.8|64370.4|64350.4|64353.1|64335.4|276
1755856500000|2025-08-22 09:55:00|64369|64349|64375.9|64360.9|64383.4|64365.7|64363.7|64343.7|354
1755856800000|2025-08-22 10:00:00|64376|64361|64370.9|64350.9|64378.2|64361.1|64360.9|64343.7|312
1755857100000|2025-08-22 10:05:00|64371.1|64351.1|64368.2|64348.2|64377.2|64359.5|64361.3|64346.3|300
1755857400000|2025-08-22 10:10:00|64368.3|64348.3|64366.6|64351.6|64369.4|64354.4|64361.1|64346.1|251
1755857700000|2025-08-22 10:15:00|64366.3|64351.3|64386.5|64366.5|64386.9|64366.9|64360.8|64345.4|293
1755858000000|2025-08-22 10:20:00|64386.4|64366.4|64379.1|64364.1|64395|64377.8|64377.8|64362.8|260
1755858300000|2025-08-22 10:25:00|64379.3|64364.3|64370.8|64355.8|64381|64366|64370.8|64355.8|226
1755858600000|2025-08-22 10:30:00|64371|64356|64362.1|64347.1|64385.6|64367.3|64361.8|64346.8|272
1755858900000|2025-08-22 10:35:00|64362.2|64347.2|64379.1|64359.1|64380.9|64360.9|64357|64342|265
1755859200000|2025-08-22 10:40:00|64379.2|64359.2|64388.7|64368.7|64389.6|64369.6|64372.1|64356.8|240
1755859500000|2025-08-22 10:45:00|64389.4|64369.4|64388.6|64368.6|64393.9|64376.6|64384.7|64364.7|288
1755859800000|2025-08-22 10:50:00|64388.8|64368.8|64382.2|64367.2|64390.4|64370.4|64369.1|64349.1|334
1755860100000|2025-08-22 10:55:00|64382|64367|64380.2|64365.2|64389.6|64370.2|64377|64361.2|380
1755860400000|2025-08-22 11:00:00|64380.3|64365.3|64356.6|64341.6|64380.3|64365.3|64356.3|64338.1|411
1755860700000|2025-08-22 11:05:00|64356.5|64341.5|64347.5|64327.5|64359.8|64342.8|64343.8|64325|297
1755861000000|2025-08-22 11:10:00|64349.9|64329.9|64354.4|64339.4|64361.6|64343.7|64346.9|64328.8|281
1755861300000|2025-08-22 11:15:00|64354.2|64339.2|64362.2|64342.2|64362.5|64346.3|64348.3|64333.3|297
1755861600000|2025-08-22 11:20:00|64362.4|64342.4|64366.7|64351.7|64371|64356|64357.8|64340.6|305
1755861900000|2025-08-22 11:25:00|64368.2|64353.2|64374.3|64359.3|64387.5|64371.3|64360.9|64345.9|439
1755862200000|2025-08-22 11:30:00|64373.9|64358.9|64362.7|64347.7|64375.8|64358.9|64356.8|64341.8|312
1755862500000|2025-08-22 11:35:00|64362.6|64347.6|64344.7|64324.7|64363.1|64348.1|64328.1|64311.2|356
1755862800000|2025-08-22 11:40:00|64344.9|64324.9|64338.7|64323.7|64352.8|64335.5|64335.8|64320.8|345
1755863100000|2025-08-22 11:45:00|64336.7|64321.7|64337.8|64317.8|64341.8|64326.8|64328.6|64313.6|291
1755863400000|2025-08-22 11:50:00|64337.9|64317.9|64329.8|64309.8|64344.8|64324.8|64324.1|64304.1|334
1755863700000|2025-08-22 11:55:00|64329.9|64309.9|64334.6|64314.6|64340.7|64321.7|64324.3|64305.1|467
1755864000000|2025-08-22 12:00:00|64334.2|64314.2|64313.1|64298.1|64334.2|64314.2|64310.9|64293.4|437
1755864300000|2025-08-22 12:05:00|64312.4|64297.4|64314|64294|64318.1|64301.5|64308|64288.2|309
1755864600000|2025-08-22 12:10:00|64314.1|64294.1|64297.5|64282.5|64319.1|64299.5|64296.8|64281.8|342
1755864900000|2025-08-22 12:15:00|64296.7|64281.7|64290.1|64270.1|64303.6|64286.4|64287.1|64269.8|329
1755865200000|2025-08-22 12:20:00|64290|64270|64292.7|64272.7|64298.3|64280.5|64282.8|64263.9|331
1755865500000|2025-08-22 12:25:00|64292.5|64272.5|64298.2|64278.2|64303.5|64283.5|64287.1|64272.1|319
1755865800000|2025-08-22 12:30:00|64298.3|64278.3|64296.2|64276.2|64304.8|64284.9|64292.8|64274.8|351
1755866100000|2025-08-22 12:35:00|64296.5|64276.5|64307.9|64287.9|64319.8|64299.8|64296.5|64276.5|385
1755866400000|2025-08-22 12:40:00|64308|64288|64310.8|64295.8|64319.2|64301.8|64302.1|64282.1|327
1755866700000|2025-08-22 12:45:00|64306.8|64291.8|64319.4|64299.4|64321.9|64302.5|64301|64282.4|392
1755867000000|2025-08-22 12:50:00|64319.2|64299.2|64305.8|64285.8|64319.6|64303|64300.3|64280.3|324
1755867300000|2025-08-22 12:55:00|64305.9|64285.9|64308.9|64293.9|64317.1|64297.9|64300.9|64284.2|348
1755867600000|2025-08-22 13:00:00|64309.1|64294.1|64278.2|64258.2|64318.1|64298.4|64275.5|64255.5|384
1755867900000|2025-08-22 13:05:00|64278.6|64258.6|64264.7|64244.7|64278.6|64258.8|64254.2|64234.2|448
1755868200000|2025-08-22 13:10:00|64263.4|64243.4|64269.8|64249.8|64282.4|64262.4|64256.8|64236.8|423
1755868500000|2025-08-22 13:15:00|64269.9|64249.9|64279.1|64264.1|64284.3|64265.3|64264.3|64244.3|339
1755868800000|2025-08-22 13:20:00|64279|64264|64295.4|64280.4|64295.7|64280.7|64275.1|64255.1|283
1755869100000|2025-08-22 13:25:00|64293.1|64278.1|64304.2|64284.2|64313|64293.5|64293.1|64275.4|318
1755869400000|2025-08-22 13:30:00|64304.3|64284.3|64310.2|64290.2|64314.1|64296.4|64296.8|64276.8|462
1755869700000|2025-08-22 13:35:00|64309.7|64289.7|64337.1|64317.1|64342.1|64324.6|64308.5|64288.5|441
1755870000000|2025-08-22 13:40:00|64336.9|64316.9|64330.3|64310.3|64336.9|64316.9|64317.3|64297.3|387
1755870300000|2025-08-22 13:45:00|64330.8|64310.8|64347.4|64327.4|64351|64333.6|64325.7|64310.2|394
1755870600000|2025-08-22 13:50:00|64347.6|64327.6|64344.1|64324.1|64355.2|64338.5|64330.5|64310.5|418
1755870900000|2025-08-22 13:55:00|64343.9|64323.9|64361.9|64335.1|64371.6|64351.6|64342.8|64322.8|562
1755871200000|2025-08-22 14:00:00|64350.3|64307|64021.5|64001.5|64350.3|64307|63932.8|63912.8|1123
1755871500000|2025-08-22 14:05:00|64018.1|63998.1|63926.9|63906.9|64018.1|63998.1|63922|63902|1080
1755871800000|2025-08-22 14:10:00|63927|63907|63902.4|63882.4|63931.8|63911.8|63886.7|63866.7|964
1755872100000|2025-08-22 14:15:00|63903.5|63883.5|63809.5|63789.5|63910.1|63890.1|63776.4|63756.4|1009
1755872400000|2025-08-22 14:20:00|63809.6|63789.6|63847.2|63827.2|63874.8|63854.8|63804.1|63784.1|1004
1755872700000|2025-08-22 14:25:00|63847.3|63827.3|63869.2|63849.2|63905.6|63885.6|63840.2|63820.2|898
1755873000000|2025-08-22 14:30:00|63869.1|63849.1|63811.4|63791.4|63869.1|63849.1|63808.6|63788.6|883
1755873300000|2025-08-22 14:35:00|63810.8|63790.8|63782.4|63762.4|63828.3|63808.3|63770.1|63750.1|795
1755873600000|2025-08-22 14:40:00|63781.5|63761.5|63790.6|63770.6|63816.5|63796.5|63769.6|63749.6|822
1755873900000|2025-08-22 14:45:00|63791.1|63771.1|63769.7|63754.7|63815.5|63795.5|63757.2|63737.2|765
1755874200000|2025-08-22 14:50:00|63770.9|63750.9|63729.5|63709.5|63772.1|63752.1|63717.5|63697.5|813
1755874500000|2025-08-22 14:55:00|63728.4|63708.4|63710.1|63695.1|63737|63717|63702.4|63682.4|753
1755874800000|2025-08-22 15:00:00|63709.9|63694.9|63662.7|63642.7|63723.7|63707.7|63662|63642|774
1755875100000|2025-08-22 15:05:00|63661.9|63641.9|63664.4|63644.4|63685.1|63665.1|63660.5|63640.5|701
1755875400000|2025-08-22 15:10:00|63663.1|63643.1|63687.1|63667.1|63687.7|63669.8|63647.8|63631.7|682
1755875700000|2025-08-22 15:15:00|63685.9|63665.9|63720.8|63700.8|63725.3|63705.3|63679.8|63661.2|713
1755876000000|2025-08-22 15:20:00|63720|63700|63662.2|63642.2|63720.1|63700.1|63654|63634|614
1755876300000|2025-08-22 15:25:00|63661.6|63641.6|63676|63656|63679.3|63659.3|63636.6|63616.6|600
1755876600000|2025-08-22 15:30:00|63676.1|63656.1|63692.7|63672.7|63701.8|63681.8|63647.5|63627.5|558
1755876900000|2025-08-22 15:35:00|63692.6|63672.6|63709.4|63689.4|63719.2|63699.7|63683.7|63663.7|648
1755877200000|2025-08-22 15:40:00|63709.5|63689.5|63715.9|63695.9|63722.3|63704.4|63695.9|63677.9|595
1755877500000|2025-08-22 15:45:00|63715.5|63695.5|63719.8|63699.8|63735.9|63715.9|63705.3|63685.3|553
1755877800000|2025-08-22 15:50:00|63720|63700|63700.2|63680.2|63725|63705|63698.2|63679.9|536
1755878100000|2025-08-22 15:55:00|63700.1|63680.1|63736.6|63716.6|63736.6|63716.6|63699.4|63679.4|543
1755878400000|2025-08-22 16:00:00|63736.5|63716.5|63703.7|63683.7|63738.7|63718.7|63701.7|63681.7|536
1755878700000|2025-08-22 16:05:00|63703.5|63683.5|63693.6|63673.6|63707.2|63687.2|63687.7|63667.7|429
1755879000000|2025-08-22 16:10:00|63693.5|63673.5|63692.1|63672.1|63697|63677|63682.6|63662.6|458
1755879300000|2025-08-22 16:15:00|63692|63672|63698.5|63678.5|63698.6|63678.6|63672.7|63652.7|369
1755879600000|2025-08-22 16:20:00|63698.6|63678.6|63710.5|63690.5|63714|63694|63683.5|63663.5|400
1755879900000|2025-08-22 16:25:00|63710.3|63690.3|63702.8|63682.8|63714.1|63694.1|63686.1|63666.1|441
1755880200000|2025-08-22 16:30:00|63702.9|63682.9|63671.8|63651.8|63702.9|63682.9|63664.5|63644.5|562
1755880500000|2025-08-22 16:35:00|63671.7|63651.7|63683.5|63663.5|63685.4|63666.8|63671.4|63651.4|406
1755880800000|2025-08-22 16:40:00|63683.6|63663.6|63693.1|63673.1|63714.7|63694.7|63672.2|63652.2|456
1755881100000|2025-08-22 16:45:00|63692.9|63672.9|63686.6|63666.6|63695.5|63675.5|63675.3|63655.3|383
1755881400000|2025-08-22 16:50:00|63686.5|63666.5|63717.1|63697.1|63717.1|63697.1|63681|63661|415
1755881700000|2025-08-22 16:55:00|63716.9|63696.9|63687|63667|63721.3|63701.3|63684|63664|490
1755882000000|2025-08-22 17:00:00|63686.4|63666.4|63667.6|63647.6|63686.4|63666.4|63660.3|63640.3|455
1755882300000|2025-08-22 17:05:00|63667.5|63647.5|63632.3|63612.3|63669.6|63649.6|63629.2|63609.2|398
1755882600000|2025-08-22 17:10:00|63632.2|63612.2|63630.7|63610.7|63643.4|63623.4|63630.3|63610.3|362
1755882900000|2025-08-22 17:15:00|63630.5|63610.5|63607.9|63587.9|63630.6|63610.6|63606.5|63586.5|378
1755883200000|2025-08-22 17:20:00|63607.6|63587.6|63608.8|63588.8|63622.3|63602.3|63601.9|63581.9|422
1755883500000|2025-08-22 17:25:00|63609.3|63589.3|63607.4|63587.4|63623.8|63603.8|63598.9|63578.9|379
1755883800000|2025-08-22 17:30:00|63607.6|63587.6|63603.2|63583.2|63607.8|63587.8|63583.3|63563.3|342
1755884100000|2025-08-22 17:35:00|63603|63583|63581.5|63561.5|63603|63583|63576.1|63556.1|281
1755884400000|2025-08-22 17:40:00|63580.4|63560.4|63587.9|63567.9|63598.9|63578.9|63579.3|63559.3|307
1755884700000|2025-08-22 17:45:00|63587.7|63567.7|63590.4|63570.4|63595.5|63575.5|63575.8|63555.8|288
1755885000000|2025-08-22 17:50:00|63589.8|63569.8|63593.8|63573.8|63599.3|63579.3|63586.7|63566.7|301
1755885300000|2025-08-22 17:55:00|63593.9|63573.9|63606.5|63586.5|63612.5|63592.5|63586.1|63566.1|357
1755885600000|2025-08-22 18:00:00|63606.6|63586.6|63602.1|63582.1|63617.1|63597.1|63593.4|63573.4|346
1755885900000|2025-08-22 18:05:00|63602|63582|63613.4|63593.4|63617.4|63597.4|63598.5|63578.5|268
1755886200000|2025-08-22 18:10:00|63613.1|63593.1|63614|63594|63618.7|63598.7|63607.1|63587.1|232
1755886500000|2025-08-22 18:15:00|63615.9|63595.9|63623.1|63603.1|63629.3|63609.3|63609.4|63589.4|315
1755886800000|2025-08-22 18:20:00|63623.2|63603.2|63646.4|63626.4|63651.3|63631.3|63623.2|63603.2|323
1755887100000|2025-08-22 18:25:00|63646.3|63626.3|63643|63623|63651.5|63631.5|63640.4|63620.4|302
1755887400000|2025-08-22 18:30:00|63642.8|63622.8|63647.9|63627.9|63650.6|63630.6|63631.2|63611.2|239
1755887700000|2025-08-22 18:35:00|63648.1|63628.1|63657.5|63637.5|63661.5|63641.5|63648.1|63628.1|209
1755888000000|2025-08-22 18:40:00|63657.7|63637.7|63666.9|63646.9|63672.9|63652.9|63657.7|63637.7|216
1755888300000|2025-08-22 18:45:00|63667.1|63647.1|63674.4|63654.4|63684.8|63664.8|63667.1|63647.1|285
1755888600000|2025-08-22 18:50:00|63674.3|63654.3|63678.4|63658.4|63684.8|63664.8|63669.7|63649.7|251
1755888900000|2025-08-22 18:55:00|63681.4|63661.4|63692.7|63672.7|63692.9|63672.9|63680.1|63660.1|337
1755889200000|2025-08-22 19:00:00|63691.4|63671.4|63712.4|63692.4|63715.2|63695.2|63685.6|63665.6|389
1755889500000|2025-08-22 19:05:00|63712.2|63692.2|63719.7|63699.7|63719.8|63699.8|63705.6|63685.6|229
1755889800000|2025-08-22 19:10:00|63719.8|63699.8|63711.5|63691.5|63729.5|63709.5|63711.3|63691.3|232
1755890100000|2025-08-22 19:15:00|63712.3|63692.3|63703.8|63683.8|63715.7|63695.7|63701.3|63681.3|199
1755890400000|2025-08-22 19:20:00|63703.7|63683.7|63699|63679|63708.5|63688.5|63699|63679|226
1755890700000|2025-08-22 19:25:00|63699.3|63679.3|63700.4|63680.4|63707.2|63687.2|63696.4|63676.4|281
1755891000000|2025-08-22 19:30:00|63700.5|63680.5|63706.5|63686.5|63709.4|63689.4|63698.3|63678.3|172
1755891300000|2025-08-22 19:35:00|63706.6|63686.6|63713.3|63693.3|63713.9|63693.9|63704.8|63684.8|158
1755891600000|2025-08-22 19:40:00|63712.1|63692.1|63702.6|63682.6|63720.9|63700.9|63702.6|63682.6|250
1755891900000|2025-08-22 19:45:00|63702.7|63682.7|63705.2|63685.2|63706.8|63686.8|63702.6|63682.6|124
1755892200000|2025-08-22 19:50:00|63705.3|63685.3|63706.7|63686.7|63711.4|63691.4|63703.6|63683.6|226
1755892500000|2025-08-22 19:55:00|63706.8|63686.8|63701.6|63681.6|63712.6|63692.6|63701.4|63681.4|271
1755892800000|2025-08-22 20:00:00|63702|63682|63694.3|63674.3|63702.9|63682.9|63686.5|63666.5|201
1755893100000|2025-08-22 20:05:00|63694.4|63674.4|63706.6|63686.6|63712.3|63692.3|63693.7|63673.7|186
1755893400000|2025-08-22 20:10:00|63706.7|63686.7|63695.8|63675.8|63707|63687|63694.6|63674.6|101
1755893700000|2025-08-22 20:15:00|63695.9|63675.9|63689.4|63669.4|63698.5|63678.5|63684.8|63664.8|94
1755894000000|2025-08-22 20:20:00|63692.3|63672.3|63684.5|63664.5|63693.2|63673.2|63684.1|63664.1|107
1755894300000|2025-08-22 20:25:00|63684.6|63664.6|63683.2|63663.2|63688.4|63668.4|63680.7|63660.7|124
1755894600000|2025-08-22 20:30:00|63682.4|63662.4|63687.1|63667.1|63687.3|63667.3|63681.4|63661.4|165
1755894900000|2025-08-22 20:35:00|63687|63667|63676.4|63656.4|63687.7|63667.7|63676.3|63656.3|183
1755895200000|2025-08-22 20:40:00|63676.5|63656.5|63660.5|63640.5|63676.6|63656.6|63659.5|63639.5|158
1755895500000|2025-08-22 20:45:00|63659|63639|63662|63642|63662.7|63642.7|63655.3|63635.3|261
1755895800000|2025-08-22 20:50:00|63661.9|63641.9|63685|63665|63689.1|63669.1|63661.9|63641.9|279
1755896100000|2025-08-22 20:55:00|63686.1|63666.1|63687.6|63667.6|63716.7|63668.7|63678.6|63626.4|573
1756065600000|2025-08-24 20:00:00|63728.6|63651.3|63706.6|63676.6|63728.6|63676.6|63704|63651.3|10
1756065900000|2025-08-24 20:05:00|63705.4|63675.4|63698.9|63668.9|63705.4|63675.4|63697.4|63667.4|28
1756066200000|2025-08-24 20:10:00|63699|63669|63698.6|63668.6|63699|63669|63698.2|63668.2|5
1756066500000|2025-08-24 20:15:00|63698.5|63668.5|63704|63674|63719.7|63675.4|63695.3|63646|35
1756066800000|2025-08-24 20:20:00|63720|63633.7|63719.2|63628.4|63721.3|63657.7|63687.7|63628.4|10
1756067100000|2025-08-24 20:25:00|63721.1|63630.6|63687.7|63657.7|63721.2|63657.7|63687.7|63628.5|7
1756067400000|2025-08-24 20:30:00|63730.3|63616.3|63730.3|63616.3|63730.3|63616.3|63730.3|63616.3|1
1756067700000|2025-08-24 20:35:00|63730.2|63616.2|63730.4|63616.4|63730.4|63657.7|63687.7|63616.2|5
1756068000000|2025-08-24 20:40:00|63730.5|63616.5|63730.5|63616.5|63730.7|63616.7|63730.5|63616.5|4
1756068300000|2025-08-24 20:45:00|63730.7|63616.7|63731.9|63617.9|63731.9|63617.9|63730.6|63616.6|11
1756068600000|2025-08-24 20:50:00|63687.7|63657.7|63722.1|63629.7|63722.1|63657.7|63687.7|63629.7|19
1756068900000|2025-08-24 20:55:00|63719.5|63630.4|63696.5|63666.5|63719.8|63667.2|63687.7|63630.4|19
1756069200000|2025-08-24 21:00:00|63687.7|63657.7|63692.2|63653.1|63719.1|63662.7|63682.7|63626.3|12
1756069500000|2025-08-24 21:05:00|63702.5|63642.9|63692.7|63648.2|63710.9|63650.4|63692.5|63634.5|53
1756069800000|2025-08-24 21:10:00|63692.8|63648.1|63701.5|63640.3|63702.7|63650.5|63690.4|63637.5|34
1756070100000|2025-08-24 21:15:00|63701.3|63640.2|63693.3|63645.4|63706|63653.6|63686.6|63635.4|54
1756070400000|2025-08-24 21:20:00|63688.3|63651.4|63682.5|63623.3|63697|63652.3|63675.8|63622.3|69
1756070700000|2025-08-24 21:25:00|63682.3|63623.2|63667.3|63643.9|63682.3|63643.9|63667.3|63619.6|56
1756071000000|2025-08-24 21:30:00|63668.1|63643.1|63678.8|63644.1|63685|63648.4|63667|63632.6|91
1756071300000|2025-08-24 21:35:00|63678.3|63644.6|63684.4|63646.8|63686.8|63649.6|63673.9|63641.6|101
1756071600000|2025-08-24 21:40:00|63686.6|63646.6|63693.7|63642.7|63704.6|63648.6|63684.1|63631.3|102
1756071900000|2025-08-24 21:45:00|63696.5|63642.8|63691.9|63650.5|63696.5|63651.3|63686.3|63626.8|134
1756072200000|2025-08-24 21:50:00|63691.8|63650.6|63692.8|63655.1|63695.1|63656.9|63689.5|63650.4|103
1756072500000|2025-08-24 21:55:00|63693|63655.3|63695|63653.7|63695.6|63657|63691.5|63651.4|154
1756072800000|2025-08-24 22:00:00|63693.9|63654.9|63698.3|63673.1|63702.1|63673.5|63686.8|63650.9|471
1756073100000|2025-08-24 22:05:00|63698.5|63673.4|63692.4|63669.8|63700.7|63679|63689.1|63668.8|228
1756073400000|2025-08-24 22:10:00|63691.4|63669.3|63718|63691.6|63719.3|63692.1|63691.3|63669.3|304
1756073700000|2025-08-24 22:15:00|63717.9|63691.7|63727.2|63704.2|63731.5|63705.6|63713.5|63691.7|206
1756074000000|2025-08-24 22:20:00|63727.1|63704.4|63729.3|63705.2|63730.6|63705.9|63719.4|63695.2|205
1756074300000|2025-08-24 22:25:00|63729.1|63705.4|63721.1|63701.1|63729.1|63707.8|63720.7|63699.3|124
1756074600000|2025-08-24 22:30:00|63720.7|63700.7|63729.1|63709.1|63730.8|63709.9|63720.7|63699.9|192
1756074900000|2025-08-24 22:35:00|63729.2|63709.2|63731.5|63711.5|63733|63713|63727.9|63707.9|152
1756075200000|2025-08-24 22:40:00|63731.6|63711.6|63745.3|63724.8|63747.5|63726.7|63731.4|63711.4|168
1756075500000|2025-08-24 22:45:00|63747.9|63724.7|63741.8|63721.8|63748|63725.6|63740.7|63720.7|245
1756075800000|2025-08-24 22:50:00|63741.7|63721.7|63733.9|63713.9|63742|63721.9|63733.9|63711.5|177
1756076100000|2025-08-24 22:55:00|63734.1|63714.1|63737|63717|63740.3|63719.5|63729|63705.7|174
1756076400000|2025-08-24 23:00:00|63736.2|63716.2|63733.6|63713.6|63738.8|63718.8|63728.4|63708.4|199
1756076700000|2025-08-24 23:05:00|63733.7|63713.7|63742.8|63722.8|63745.1|63725.1|63733.5|63713.5|214
1756077000000|2025-08-24 23:10:00|63742.1|63722.1|63739.4|63719.4|63742.5|63722.5|63738.5|63718.5|125
1756077300000|2025-08-24 23:15:00|63739.8|63719.8|63749.5|63729.5|63749.5|63729.5|63736.9|63716.9|125
1756077600000|2025-08-24 23:20:00|63749.6|63729.6|63749.5|63729.5|63751|63731|63742.7|63722.7|93
1756077900000|2025-08-24 23:25:00|63749.4|63729.4|63763.2|63743.2|63765.2|63745.2|63745.2|63725.2|191
1756078200000|2025-08-24 23:30:00|63762.9|63742.9|63766.7|63746.7|63766.7|63746.7|63759|63739|175
1756078500000|2025-08-24 23:35:00|63766.2|63746.2|63753.7|63733.7|63766.2|63746.2|63753.5|63733.5|122
1756078800000|2025-08-24 23:40:00|63753.6|63733.6|63758.3|63738.3|63763.5|63743.5|63753.5|63733.5|139
1756079100000|2025-08-24 23:45:00|63758.4|63738.4|63757.8|63737.8|63764.8|63744.8|63753.4|63733.4|185
1756079400000|2025-08-24 23:50:00|63757.7|63737.7|63756.9|63736.9|63762.6|63742.6|63756|63736|158
1756079700000|2025-08-24 23:55:00|63756.8|63736.8|63762.2|63742.2|63765.3|63745.3|63756.7|63736.7|170
1756080000000|2025-08-25 00:00:00|63761.8|63741.8|63797.4|63777.4|63807.1|63787.1|63761.8|63741.8|302
1756080300000|2025-08-25 00:05:00|63797.2|63777.2|63806.4|63786.4|63807.2|63787.2|63794.7|63774.7|267
1756080600000|2025-08-25 00:10:00|63806.5|63786.5|63796.5|63776.5|63820.6|63800.6|63793|63773|270
1756080900000|2025-08-25 00:15:00|63797|63777|63813.8|63793.8|63815.6|63795.6|63796.4|63776.4|266
1756081200000|2025-08-25 00:20:00|63814.5|63794.5|63815|63795|63819|63799|63808.6|63788.6|171
1756081500000|2025-08-25 00:25:00|63815.1|63795.1|63811.7|63791.7|63821.2|63801.2|63806.1|63786.1|237
1756081800000|2025-08-25 00:30:00|63811.5|63791.5|63824.7|63804.7|63829.1|63809.1|63811.5|63791.5|218
1756082100000|2025-08-25 00:35:00|63824.6|63804.6|63822.5|63802.5|63825.8|63805.8|63821|63801|142
1756082400000|2025-08-25 00:40:00|63822.6|63802.6|63815.3|63795.3|63825.8|63805.8|63814.2|63794.2|151
1756082700000|2025-08-25 00:45:00|63816|63796|63816.9|63796.9|63822.9|63802.9|63812.1|63792.1|196
1756083000000|2025-08-25 00:50:00|63816.8|63796.8|63822.4|63802.4|63831.9|63811.9|63808.2|63788.2|315
1756083300000|2025-08-25 00:55:00|63822.2|63802.2|63818.7|63798.7|63828.5|63808.5|63813|63793|252
1756083600000|2025-08-25 01:00:00|63818.8|63798.8|63825.5|63805.5|63826.6|63806.6|63809|63789|287
1756083900000|2025-08-25 01:05:00|63825.3|63805.3|63826.2|63806.2|63828.5|63808.5|63820.7|63800.7|171
1756084200000|2025-08-25 01:10:00|63826.1|63806.1|63822.3|63802.3|63830.4|63810.4|63814.3|63794.3|173
1756084500000|2025-08-25 01:15:00|63822.4|63802.4|63796.4|63776.4|63822.4|63802.4|63789.9|63769.9|271
1756084800000|2025-08-25 01:20:00|63796.3|63776.3|63801.3|63781.3|63808.8|63788.8|63794.9|63774.9|226
1756085100000|2025-08-25 01:25:00|63801|63781|63827.9|63807.9|63832.4|63812.4|63801|63781|268
1756085400000|2025-08-25 01:30:00|63828.1|63808.1|63820|63800|63836.5|63816.5|63819.1|63799.1|232
1756085700000|2025-08-25 01:35:00|63819.5|63799.5|63828.5|63808.5|63831.1|63811.1|63811.4|63791.4|204
1756086000000|2025-08-25 01:40:00|63825.6|63805.6|63828.8|63808.8|63833.3|63813.3|63823.4|63803.4|164
1756086300000|2025-08-25 01:45:00|63828.6|63808.6|63833.7|63813.7|63843.8|63823.8|63827.9|63807.9|176
1756086600000|2025-08-25 01:50:00|63833.6|63813.6|63830.9|63810.9|63835.1|63815.1|63828.7|63808.7|160
1756086900000|2025-08-25 01:55:00|63830.7|63810.7|63829.1|63809.1|63841.5|63821.5|63828.7|63808.7|243
1756087200000|2025-08-25 02:00:00|63828.9|63808.9|63833.9|63813.9|63842.4|63822.4|63828.2|63808.2|225
1756087500000|2025-08-25 02:05:00|63833.7|63813.7|63833.3|63813.3|63837.1|63817.1|63831.2|63811.2|134
1756087800000|2025-08-25 02:10:00|63833.1|63813.1|63834.3|63814.3|63839.4|63819.4|63828.8|63808.8|161
1756088100000|2025-08-25 02:15:00|63834.4|63814.4|63818.3|63798.3|63835.9|63815.9|63818.3|63798.3|149
1756088400000|2025-08-25 02:20:00|63819.2|63799.2|63825.6|63805.6|63830|63810|63819.1|63799.1|147
1756088700000|2025-08-25 02:25:00|63825.7|63805.7|63828.3|63808.3|63829.6|63809.6|63821.9|63801.9|130
1756089000000|2025-08-25 02:30:00|63828.2|63808.2|63818.2|63798.2|63828.5|63808.5|63818.2|63798.2|100
1756089300000|2025-08-25 02:35:00|63818.1|63798.1|63811.3|63791.3|63824.4|63804.4|63811.3|63791.3|150
1756089600000|2025-08-25 02:40:00|63811.5|63791.5|63815.3|63795.3|63815.4|63795.4|63810.2|63790.2|139
1756089900000|2025-08-25 02:45:00|63815.4|63795.4|63814.3|63794.3|63818|63798|63811|63791|179
1756090200000|2025-08-25 02:50:00|63814.2|63794.2|63809.1|63789.1|63817.3|63797.3|63808.9|63788.9|160
1756090500000|2025-08-25 02:55:00|63809.3|63789.3|63824.9|63804.9|63825|63805|63809.2|63789.2|175
1756090800000|2025-08-25 03:00:00|63825.1|63805.1|63805.9|63785.9|63825.1|63805.1|63805|63785|156
1756091100000|2025-08-25 03:05:00|63806.1|63786.1|63789.9|63769.9|63807.5|63787.5|63786.1|63766.1|150
1756091400000|2025-08-25 03:10:00|63790|63770|63784.5|63764.5|63790.9|63770.9|63783.9|63763.9|112
1756091700000|2025-08-25 03:15:00|63784.3|63764.3|63790|63770|63792.4|63772.4|63784.2|63764.2|145
1756092000000|2025-08-25 03:20:00|63789.8|63769.8|63786.6|63766.6|63789.8|63769.8|63779.4|63759.4|100
1756092300000|2025-08-25 03:25:00|63786.8|63766.8|63788.3|63768.3|63796.4|63776.4|63786.8|63766.8|117
1756092600000|2025-08-25 03:30:00|63788.1|63768.1|63785.4|63765.4|63791.5|63771.5|63784.6|63764.6|133
1756092900000|2025-08-25 03:35:00|63785.3|63765.3|63775.6|63755.6|63785.3|63765.3|63772.5|63752.5|128
1756093200000|2025-08-25 03:40:00|63776.1|63756.1|63771.6|63751.6|63777.6|63757.6|63769.8|63749.8|93
1756093500000|2025-08-25 03:45:00|63771.8|63751.8|63768.7|63748.7|63776.9|63756.9|63768.1|63748.1|111
1756093800000|2025-08-25 03:50:00|63768.6|63748.6|63768.9|63748.9|63774.8|63754.8|63768.6|63748.6|62
1756094100000|2025-08-25 03:55:00|63769|63749|63772.8|63752.8|63773.6|63753.6|63767.6|63747.6|106
1756094400000|2025-08-25 04:00:00|63772.6|63752.6|63771|63751|63772.6|63752.6|63766.7|63746.7|114
1756094700000|2025-08-25 04:05:00|63772.1|63752.1|63780.8|63760.8|63780.8|63760.8|63770.3|63750.3|103
1756095000000|2025-08-25 04:10:00|63780.7|63760.7|63779.4|63759.4|63781.6|63761.6|63772.3|63752.3|102
1756095300000|2025-08-25 04:15:00|63779.1|63759.1|63781.2|63761.2|63783.9|63763.9|63773.5|63753.5|113
1756095600000|2025-08-25 04:20:00|63785.5|63765.5|63789.2|63769.2|63789.4|63769.4|63783.2|63763.2|95
1756095900000|2025-08-25 04:25:00|63789|63769|63783.6|63763.6|63789.3|63769.3|63778.3|63758.3|95
1756096200000|2025-08-25 04:30:00|63783.4|63763.4|63781.8|63761.8|63783.4|63763.4|63778.8|63758.8|100
1756096500000|2025-08-25 04:35:00|63781.7|63761.7|63770.4|63750.4|63782.1|63762.1|63768.2|63748.2|111
1756096800000|2025-08-25 04:40:00|63769.8|63749.8|63778.7|63758.7|63779.2|63759.2|63767.2|63747.2|83
1756097100000|2025-08-25 04:45:00|63778.6|63758.6|63777.3|63757.3|63778.6|63758.6|63771.4|63751.4|105
1756097400000|2025-08-25 04:50:00|63777.4|63757.4|63774.6|63754.6|63777.9|63757.9|63769.4|63749.4|75
1756097700000|2025-08-25 04:55:00|63774.8|63754.8|63777.3|63757.3|63777.7|63757.7|63771|63751|75
1756098000000|2025-08-25 05:00:00|63777.5|63757.5|63787.6|63767.6|63791.8|63771.8|63777.5|63757.5|104
1756098300000|2025-08-25 05:05:00|63787|63767|63790.5|63770.5|63791.4|63771.4|63781.7|63761.7|123
1756098600000|2025-08-25 05:10:00|63790.7|63770.7|63797.9|63777.9|63797.9|63777.9|63790|63770|176
1756098900000|2025-08-25 05:15:00|63797.7|63777.7|63802.1|63782.1|63804.2|63784.2|63796.6|63776.6|232
1756099200000|2025-08-25 05:20:00|63802|63782|63796.8|63776.8|63802|63782|63787.8|63767.8|157
1756099500000|2025-08-25 05:25:00|63797.2|63777.2|63795.3|63775.3|63798.6|63778.6|63789.6|63769.6|98
1756099800000|2025-08-25 05:30:00|63795.4|63775.4|63798.3|63778.3|63803.7|63783.7|63793.9|63773.9|90
1756100100000|2025-08-25 05:35:00|63799|63779|63793.3|63773.3|63801|63781|63793.2|63773.2|102
1756100400000|2025-08-25 05:40:00|63793.4|63773.4|63793.3|63773.3|63798|63778|63793.3|63773.3|80
1756100700000|2025-08-25 05:45:00|63793.5|63773.5|63805.4|63785.4|63805.4|63785.4|63793.5|63773.5|116
1756101000000|2025-08-25 05:50:00|63805.1|63785.1|63799.6|63779.6|63805.1|63785.1|63793.7|63773.7|113
1756101300000|2025-08-25 05:55:00|63800.4|63780.4|63804|63784|63816.4|63796.4|63800.4|63780.4|216
1756101600000|2025-08-25 06:00:00|63800.2|63780.2|63774.3|63754.3|63800.2|63780.2|63764.8|63744.8|287
1756101900000|2025-08-25 06:05:00|63774.4|63754.4|63756.3|63736.3|63786.1|63766.1|63748.4|63728.4|286
1756102200000|2025-08-25 06:10:00|63756.4|63736.4|63738.4|63718.4|63757.9|63737.9|63738.3|63718.3|238
1756102500000|2025-08-25 06:15:00|63738.3|63718.3|63709.7|63689.7|63743.3|63723.3|63709.7|63689.7|400
1756102800000|2025-08-25 06:20:00|63709.9|63689.9|63710.3|63690.3|63718.8|63698.8|63700.4|63680.4|329
1756103100000|2025-08-25 06:25:00|63710.1|63690.1|63702.5|63687.5|63715.5|63698.2|63701.1|63686.1|339
1756103400000|2025-08-25 06:30:00|63702.2|63687.2|63706.6|63686.6|63723|63703|63700.4|63680.4|377
1756103700000|2025-08-25 06:35:00|63707.1|63687.1|63723.5|63703.5|63729.8|63709.8|63700.1|63684.9|319
1756104000000|2025-08-25 06:40:00|63723.4|63703.4|63698.7|63678.7|63728.1|63708.1|63698.4|63678.4|319
1756104300000|2025-08-25 06:45:00|63698.6|63678.6|63713.3|63693.3|63716.2|63696.2|63695.6|63675.6|311
1756104600000|2025-08-25 06:50:00|63713|63693|63706.4|63686.4|63720.6|63700.6|63702.3|63682.3|331
1756104900000|2025-08-25 06:55:00|63706.6|63686.6|63726.8|63706.8|63729|63709|63706.6|63686.6|442
1756105200000|2025-08-25 07:00:00|63727|63707|63719.1|63704.1|63741.3|63722.2|63714.1|63695.7|443
1756105500000|2025-08-25 07:05:00|63719.2|63704.2|63725.9|63705.9|63729.3|63709.9|63706.1|63691.1|290
1756105800000|2025-08-25 07:10:00|63726.2|63706.2|63729.9|63709.9|63740.7|63720.7|63723.8|63703.8|280
1756106100000|2025-08-25 07:15:00|63729.8|63709.8|63727.4|63707.4|63743.2|63723.2|63726.7|63707.4|302
1756106400000|2025-08-25 07:20:00|63727.5|63707.5|63724.3|63704.3|63730.8|63715.8|63718.7|63701|263
1756106700000|2025-08-25 07:25:00|63724.1|63704.1|63733.2|63718.2|63734.3|63719.3|63711.2|63691.4|256
1756107000000|2025-08-25 07:30:00|63733|63718|63739.1|63724.1|63743.6|63726.7|63730.9|63715.4|263
1756107300000|2025-08-25 07:35:00|63739.2|63724.2|63766.8|63746.8|63768.6|63748.6|63739|63724|302
1756107600000|2025-08-25 07:40:00|63766.7|63746.7|63753.9|63738.9|63769.6|63754.6|63752.5|63737.5|226
1756107900000|2025-08-25 07:45:00|63754|63739|63774.5|63754.5|63774.5|63754.5|63745.5|63730.5|265
1756108200000|2025-08-25 07:50:00|63774.6|63754.6|63800.3|63785.3|63801.5|63786.5|63763.5|63746.8|317
1756108500000|2025-08-25 07:55:00|63800.1|63785.1|63819.4|63799.4|63836.1|63816.1|63800.1|63784.3|474
1756108800000|2025-08-25 08:00:00|63820.7|63800.7|63808.3|63788.3|63821.2|63801.2|63799.6|63779.6|379
1756109100000|2025-08-25 08:05:00|63810.4|63790.4|63806.4|63786.4|63814.4|63794.4|63804.4|63784.4|294
1756109400000|2025-08-25 08:10:00|63806.2|63786.2|63788.4|63773.4|63806.4|63786.4|63785.7|63765.7|297
1756109700000|2025-08-25 08:15:00|63788.2|63773.2|63785.2|63770.2|63798.3|63783.3|63784.1|63764.1|304
1756110000000|2025-08-25 08:20:00|63785.1|63770.1|63786.2|63766.2|63803.2|63783.2|63779.8|63761.1|285
1756110300000|2025-08-25 08:25:00|63786.1|63766.1|63785.4|63770.4|63789.2|63771.8|63774.4|63754.4|270
1756110600000|2025-08-25 08:30:00|63785.1|63770.1|63770.8|63755.8|63786.8|63771.8|63770.8|63752.8|302
1756110900000|2025-08-25 08:35:00|63770.5|63755.5|63768.4|63748.4|63778.7|63760.8|63766.7|63746.7|278
1756111200000|2025-08-25 08:40:00|63768.5|63748.5|63776.1|63756.1|63779|63759|63763.6|63743.6|262
1756111500000|2025-08-25 08:45:00|63777|63757|63750.9|63735.9|63777|63758.8|63750.7|63733.4|286
1756111800000|2025-08-25 08:50:00|63750.7|63735.7|63757.4|63742.4|63760.3|63744.8|63746.6|63728|281
1756112100000|2025-08-25 08:55:00|63757.3|63742.3|63785.1|63765.1|63786.8|63766.8|63757.3|63742.2|329
1756112400000|2025-08-25 09:00:00|63784.7|63769.7|63787.8|63772.8|63789|63774|63780.8|63765|237
1756112700000|2025-08-25 09:05:00|63787.9|63772.9|63793.9|63773.9|63794.2|63774.7|63780.3|63765.3|219
1756113000000|2025-08-25 09:10:00|63794|63774|63812.5|63792.5|63812.5|63795.6|63787.7|63772.7|249
1756113300000|2025-08-25 09:15:00|63812.6|63792.6|63808.3|63788.3|63822.6|63802.6|63806.9|63786.9|231
1756113600000|2025-08-25 09:20:00|63808.2|63788.2|63803.9|63788.9|63809.3|63794.3|63802.2|63787.2|233
1756113900000|2025-08-25 09:25:00|63804|63789|63817.8|63797.8|63818|63799.7|63799.7|63781.9|231
1756114200000|2025-08-25 09:30:00|63818.1|63798.1|63823.3|63808.3|63831.9|63814.3|63814.7|63796.9|286
1756114500000|2025-08-25 09:35:00|63822.8|63807.8|63822.3|63807.3|63828.6|63812.2|63821.9|63804|206
1756114800000|2025-08-25 09:40:00|63822.4|63807.4|63831.3|63811.3|63831.3|63812.3|63816.8|63796.8|231
1756115100000|2025-08-25 09:45:00|63831.4|63811.4|63823.5|63808.5|63831.4|63811.4|63816.3|63796.3|226
1756115400000|2025-08-25 09:50:00|63823.8|63808.8|63848.5|63833.5|63859.2|63839.2|63822|63807|319
1756115700000|2025-08-25 09:55:00|63848.6|63833.6|63844.6|63824.6|63859.5|63844.5|63843.6|63823.6|240
1756116000000|2025-08-25 10:00:00|63843.5|63823.5|63836.5|63821.5|63844.3|63825.4|63830.4|63812.9|340
1756116300000|2025-08-25 10:05:00|63836.4|63821.4|63831.2|63816.2|63837.6|63822.6|63820.2|63804.7|241
1756116600000|2025-08-25 10:10:00|63829.7|63814.7|63839|63824|63845.2|63825.9|63826.3|63806.3|206
1756116900000|2025-08-25 10:15:00|63839.3|63824.3|63833.8|63818.8|63841.7|63826.7|63827.8|63807.8|207
1756117200000|2025-08-25 10:20:00|63834|63819|63876|63861|63880.9|63862.9|63833.9|63818.9|349
1756117500000|2025-08-25 10:25:00|63876.1|63861.1|63875.8|63860.8|63880.7|63862.3|63871.4|63851.4|275
1756117800000|2025-08-25 10:30:00|63879.1|63864.1|63869.9|63849.9|63885.6|63869.2|63866.4|63849.1|267
1756118100000|2025-08-25 10:35:00|63869.8|63849.8|63869.2|63854.2|63879.8|63864.8|63869.2|63849.7|245
1756118400000|2025-08-25 10:40:00|63869.4|63854.4|63878.4|63858.4|63884.2|63869.2|63869.3|63854.3|225
1756118700000|2025-08-25 10:45:00|63878.5|63858.5|63880.5|63865.5|63880.5|63865.5|63869.3|63849.4|209
1756119000000|2025-08-25 10:50:00|63880.3|63865.3|63876.3|63861.3|63885.5|63870.5|63869.8|63854.2|205
1756119300000|2025-08-25 10:55:00|63876.5|63861.5|63871.3|63856.3|63880.3|63865.3|63868|63853|235
1756119600000|2025-08-25 11:00:00|63869.2|63854.2|63857.9|63842.9|63871.8|63856.8|63852|63835.3|354
1756119900000|2025-08-25 11:05:00|63860.6|63840.6|63848.1|63833.1|63862.9|63846.1|63846.6|63830.9|198
1756120200000|2025-08-25 11:10:00|63848.7|63833.7|63841.4|63826.4|63848.7|63833.7|63840.3|63825.3|236
1756120500000|2025-08-25 11:15:00|63841.3|63826.3|63828.4|63813.4|63841.4|63826.4|63827.6|63812.6|239
1756120800000|2025-08-25 11:20:00|63828.2|63813.2|63837.6|63822.6|63843.7|63828.7|63827.4|63812.4|280
1756121100000|2025-08-25 11:25:00|63837.7|63822.7|63833.5|63818.5|63842|63827|63830.8|63815.8|231
1756121400000|2025-08-25 11:30:00|63833.2|63818.2|63836.4|63821.4|63837.6|63822.6|63819.3|63804.3|290
1756121700000|2025-08-25 11:35:00|63836.5|63821.5|63837.8|63822.8|63844.3|63829.3|63831.5|63816.5|242
1756122000000|2025-08-25 11:40:00|63837.7|63822.7|63841.7|63826.7|63843.4|63828.4|63827.4|63812.4|188
1756122300000|2025-08-25 11:45:00|63841.4|63826.4|63841.5|63826.5|63849.1|63834.1|63834.1|63819.1|245
1756122600000|2025-08-25 11:50:00|63841.4|63826.4|63818.8|63803.8|63841.5|63826.5|63812|63797|256
1756122900000|2025-08-25 11:55:00|63818.7|63803.7|63792|63772|63819.1|63803.7|63788.3|63770.1|422
1756123200000|2025-08-25 12:00:00|63791.7|63771.7|63799.7|63784.7|63806.7|63791.7|63786.7|63766.9|305
1756123500000|2025-08-25 12:05:00|63799.5|63784.5|63820|63805|63820|63805|63797.8|63782.8|348
1756123800000|2025-08-25 12:10:00|63819.2|63804.2|63831.2|63816.2|63833.1|63818.1|63813.8|63798.8|238
1756124100000|2025-08-25 12:15:00|63830.9|63815.9|63817.3|63802.3|63835.1|63820.1|63814.9|63799.9|322
1756124400000|2025-08-25 12:20:00|63816.2|63801.2|63819.7|63804.7|63834.4|63819.4|63814.8|63799.8|300
1756124700000|2025-08-25 12:25:00|63820.2|63805.2|63831|63811|63834.2|63819.2|63813.7|63798.7|254
1756125000000|2025-08-25 12:30:00|63833.2|63813.2|63816.4|63796.4|63835.5|63817.2|63813.4|63793.4|341
1756125300000|2025-08-25 12:35:00|63814.5|63794.5|63819.6|63804.6|63827.6|63809.7|63808.9|63788.9|375
1756125600000|2025-08-25 12:40:00|63819.4|63804.4|63815.3|63800.3|63819.6|63804.5|63808|63792|306
1756125900000|2025-08-25 12:45:00|63814.6|63799.6|63811.7|63796.7|63819|63804|63805.7|63790.7|226
1756126200000|2025-08-25 12:50:00|63811.6|63796.6|63808.1|63793.1|63818.4|63803.4|63798.7|63781.5|264
1756126500000|2025-08-25 12:55:00|63808.2|63793.2|63802.3|63787.3|63811.1|63796.1|63794.2|63776.7|255
1756126800000|2025-08-25 13:00:00|63802.8|63787.8|63815.8|63800.8|63815.8|63800.8|63799.1|63784.1|264
1756127100000|2025-08-25 13:05:00|63815.9|63800.9|63822.4|63802.4|63831.6|63816.6|63814.8|63799.8|369
1756127400000|2025-08-25 13:10:00|63820|63800|63810.3|63795.3|63820|63802.2|63810.2|63794.2|271
1756127700000|2025-08-25 13:15:00|63810.4|63795.4|63787.3|63772.3|63817.3|63800.6|63783.8|63765|288
1756128000000|2025-08-25 13:20:00|63786.3|63771.3|63818.7|63803.7|63819.3|63804.3|63786.3|63771.3|286
1756128300000|2025-08-25 13:25:00|63817.8|63802.8|63823.1|63808.1|63834.4|63817.5|63816.5|63801.5|319
1756128600000|2025-08-25 13:30:00|63823.3|63808.3|63805|63785|63825.2|63808.3|63804.9|63784.9|398
1756128900000|2025-08-25 13:35:00|63805.5|63785.5|63795.1|63780.1|63810|63795|63791|63773|408
1756129200000|2025-08-25 13:40:00|63795.2|63780.2|63780.5|63765.5|63795.2|63780.2|63771.1|63751.1|389
1756129500000|2025-08-25 13:45:00|63780.8|63765.8|63759.6|63744.6|63780.8|63765.8|63759.5|63744.5|402
1756129800000|2025-08-25 13:50:00|63759.4|63744.4|63768.2|63753.2|63769.3|63754.3|63755.8|63737.8|345
1756130100000|2025-08-25 13:55:00|63766.9|63751.9|63791.5|63771.5|63810.1|63790.5|63763.6|63748.6|432
1756130400000|2025-08-25 14:00:00|63791.3|63771.3|63794|63779|63825.2|63807.9|63785.3|63765.3|513
1756130700000|2025-08-25 14:05:00|63793.6|63778.6|63787.7|63767.7|63805.5|63790.5|63784|63764.2|447
1756131000000|2025-08-25 14:10:00|63787.9|63767.9|63788.9|63768.9|63802.9|63787.8|63778.8|63762.9|415
1756131300000|2025-08-25 14:15:00|63789.1|63769.1|63785|63770|63796|63776|63778|63760.2|350
1756131600000|2025-08-25 14:20:00|63785.1|63770.1|63790.3|63775.3|63797.8|63782.8|63778.4|63763.4|391
1756131900000|2025-08-25 14:25:00|63790.7|63775.7|63793.2|63773.2|63818.2|63803.2|63790.7|63773.2|384
1756132200000|2025-08-25 14:30:00|63792.5|63772.5|63804.9|63789.9|63806|63791|63782.7|63765.1|341
1756132500000|2025-08-25 14:35:00|63804.1|63789.1|63777.5|63762.5|63804.1|63789.1|63774.1|63759.1|320
1756132800000|2025-08-25 14:40:00|63777.2|63762.2|63812|63797|63814.3|63797.5|63776.8|63761.8|418
1756133100000|2025-08-25 14:45:00|63811.9|63796.9|63808|63793|63813.7|63798.7|63799.4|63779.4|379
1756133400000|2025-08-25 14:50:00|63807.8|63792.8|63838.6|63823.6|63844.1|63826.7|63800.2|63785.2|531
1756133700000|2025-08-25 14:55:00|63840.2|63825.2|63859.8|63839.8|63864.8|63844.8|63818|63803|593
1756134000000|2025-08-25 15:00:00|63859|63839|63862.4|63847.4|63896|63876|63856.4|63839|545
1756134300000|2025-08-25 15:05:00|63862.1|63847.1|63884.6|63869.6|63886.2|63871.2|63849.3|63834.3|532
1756134600000|2025-08-25 15:10:00|63884.3|63869.3|63885.8|63870.8|63898.4|63881.3|63873.6|63854.2|453
1756134900000|2025-08-25 15:15:00|63883.9|63868.9|63890.6|63875.6|63914.7|63897.2|63883.9|63868.9|455
1756135200000|2025-08-25 15:20:00|63890.7|63875.7|63892.3|63877.3|63896.7|63881.7|63880.9|63860.9|344
1756135500000|2025-08-25 15:25:00|63892.2|63877.2|63889.9|63869.9|63897.5|63877.6|63886.3|63869.4|298
1756135800000|2025-08-25 15:30:00|63890.1|63870.1|63889.6|63874.6|63906.1|63891.1|63886.4|63869.1|363
1756136100000|2025-08-25 15:35:00|63889.7|63874.7|63915.4|63900.4|63931.3|63911.3|63889.7|63874.7|493
1756136400000|2025-08-25 15:40:00|63915.3|63900.3|63935.8|63915.8|63942.7|63926.9|63911.4|63896.4|448
1756136700000|2025-08-25 15:45:00|63935.9|63915.9|63952.4|63932.4|63958.5|63938.5|63921.4|63901.4|366
1756137000000|2025-08-25 15:50:00|63951.7|63931.7|63980.4|63965.4|63993.7|63973.7|63949.2|63929.2|495
1756137300000|2025-08-25 15:55:00|63985|63970|63975|63955|63989.5|63972.8|63966.2|63946.2|436
1756137600000|2025-08-25 16:00:00|63974.8|63954.8|63981.5|63961.5|63988|63969.5|63974.2|63954.2|318
1756137900000|2025-08-25 16:05:00|63981.3|63961.3|63978.4|63963.4|63998.8|63980.5|63977.9|63959|326
1756138200000|2025-08-25 16:10:00|63979|63964|63983|63963|63991.3|63972.6|63977.9|63958.8|237
1756138500000|2025-08-25 16:15:00|63982.9|63962.9|64005.2|63985.2|64010.8|63990.8|63981.7|63961.7|289
1756138800000|2025-08-25 16:20:00|64006.3|63986.3|63993.1|63973.1|64025.1|64005.1|63989|63969|324
1756139100000|2025-08-25 16:25:00|63994.4|63974.4|63999.9|63979.9|64008.9|63988.9|63992|63972|324
1756139400000|2025-08-25 16:30:00|64000.2|63980.2|64006.5|63986.5|64008.4|63988.4|63996.3|63976.3|281
1756139700000|2025-08-25 16:35:00|64007|63987|64043.1|64023.1|64050.5|64030.5|64005.9|63985.9|332
1756140000000|2025-08-25 16:40:00|64042.9|64022.9|64046.4|64026.4|64052.5|64032.5|64038.2|64018.2|264
1756140300000|2025-08-25 16:45:00|64046.3|64026.3|64046.5|64026.5|64048.8|64028.8|64032.4|64012.4|228
1756140600000|2025-08-25 16:50:00|64046.6|64026.6|64067.2|64047.2|64075.6|64055.6|64043.4|64023.4|396
1756140900000|2025-08-25 16:55:00|64067.8|64047.8|64057.4|64037.4|64074.3|64057|64049.5|64029.5|368
1756141200000|2025-08-25 17:00:00|64057.3|64037.3|64064.1|64044.1|64068.1|64048.1|64050.7|64032.8|274
1756141500000|2025-08-25 17:05:00|64062.6|64042.6|64055.4|64035.4|64065.9|64045.9|64051.4|64031.4|308
1756141800000|2025-08-25 17:10:00|64055.2|64035.2|64078.4|64058.4|64079.3|64059.3|64055.1|64035.1|266
1756142100000|2025-08-25 17:15:00|64079.1|64059.1|64085.4|64065.4|64087.4|64072.4|64071.7|64051.7|272
1756142400000|2025-08-25 17:20:00|64085.3|64065.3|64096.2|64076.2|64102.4|64082.4|64084.7|64064.7|307
1756142700000|2025-08-25 17:25:00|64096.4|64076.4|64079.6|64064.6|64098.8|64078.8|64073.7|64054|247
1756143000000|2025-08-25 17:30:00|64083.2|64068.2|64091|64076|64096.3|64076.6|64080.8|64064.3|222
1756143300000|2025-08-25 17:35:00|64090.9|64075.9|64101.4|64081.4|64106.1|64086.1|64087.8|64067.8|262
1756143600000|2025-08-25 17:40:00|64100.7|64080.7|64106.7|64086.7|64132.1|64114.9|64098.6|64078.6|351
1756143900000|2025-08-25 17:45:00|64106.8|64086.8|64104.9|64084.9|64110.2|64090.2|64098.7|64078.7|262
1756144200000|2025-08-25 17:50:00|64104.8|64084.8|64112.3|64092.3|64113.5|64093.5|64101.2|64081.2|225
1756144500000|2025-08-25 17:55:00|64112.5|64092.5|64102.3|64082.3|64132.5|64113.3|64100.9|64082.3|298
1756144800000|2025-08-25 18:00:00|64102.2|64082.2|64102.6|64082.6|64110.6|64090.6|64092.4|64072.4|265
1756145100000|2025-08-25 18:05:00|64102.1|64082.1|64121.8|64101.8|64127.2|64107.2|64098.4|64078.4|318
1756145400000|2025-08-25 18:10:00|64122.7|64102.7|64136.8|64116.8|64153.6|64133.6|64122.1|64102.7|321
1756145700000|2025-08-25 18:15:00|64136.6|64116.6|64127.8|64107.8|64136.6|64119.2|64126.2|64106.2|248
1756146000000|2025-08-25 18:20:00|64127.9|64107.9|64154.5|64134.5|64161.8|64142.4|64124.2|64104.2|241
1756146300000|2025-08-25 18:25:00|64154.6|64134.6|64162.2|64142.2|64164.7|64144.7|64151.2|64131.2|331
1756146600000|2025-08-25 18:30:00|64161.4|64141.4|64188.4|64168.4|64189.5|64169.5|64155.8|64135.8|278
1756146900000|2025-08-25 18:35:00|64188.5|64168.5|64215.2|64195.2|64221.4|64201.4|64184.2|64164.2|323
1756147200000|2025-08-25 18:40:00|64216.1|64196.1|64229.7|64209.7|64233.2|64213.2|64206.9|64186.9|429
1756147500000|2025-08-25 18:45:00|64229.9|64209.9|64231.8|64211.8|64236.8|64216.8|64224.5|64204.5|337
1756147800000|2025-08-25 18:50:00|64232|64212|64221|64201|64237.4|64217.4|64218.4|64198.4|319
1756148100000|2025-08-25 18:55:00|64220.9|64200.9|64247|64227|64254|64234|64220.9|64200.9|401
1756148400000|2025-08-25 19:00:00|64246.8|64226.8|64280.8|64260.8|64283.7|64263.7|64242.2|64222.2|385
1756148700000|2025-08-25 19:05:00|64280.9|64260.9|64314.9|64294.9|64343|64323|64278.1|64258.1|587
1756149000000|2025-08-25 19:10:00|64313.5|64293.5|64314.6|64294.6|64326.2|64306.2|64306.8|64286.8|469
1756149300000|2025-08-25 19:15:00|64313.6|64293.6|64317.1|64297.1|64327.6|64307.6|64306.1|64286.1|355
1756149600000|2025-08-25 19:20:00|64319.9|64299.9|64329.6|64309.6|64331.1|64311.1|64316.2|64296.2|301
1756149900000|2025-08-25 19:25:00|64329.5|64309.5|64318.9|64298.9|64329.5|64309.5|64314|64294|225
1756150200000|2025-08-25 19:30:00|64319.5|64299.5|64336.9|64316.9|64336.9|64316.9|64319|64299|207
1756150500000|2025-08-25 19:35:00|64337.3|64317.3|64328.9|64308.9|64337.7|64317.7|64325.5|64305.5|244
1756150800000|2025-08-25 19:40:00|64328.7|64308.7|64315.6|64295.6|64336.8|64316.8|64313.8|64293.8|215
1756151100000|2025-08-25 19:45:00|64315.5|64295.5|64311.9|64291.9|64320.2|64300.2|64311.1|64291.1|195
1756151400000|2025-08-25 19:50:00|64311.6|64291.6|64305.1|64285.1|64315.3|64295.3|64304.2|64284.2|208
1756151700000|2025-08-25 19:55:00|64305.2|64285.2|64306.9|64286.9|64311.4|64291.4|64302.2|64282.2|226
1756152000000|2025-08-25 20:00:00|64307.5|64287.5|64283.5|64263.5|64308|64288|64282.6|64262.6|234
1756152300000|2025-08-25 20:05:00|64283.2|64263.2|64275.3|64255.3|64285.1|64265.1|64267.7|64247.7|222
1756152600000|2025-08-25 20:10:00|64272.9|64252.9|64264.7|64244.7|64273.3|64253.3|64262|64242|160
1756152900000|2025-08-25 20:15:00|64265.1|64245.1|64249.4|64229.4|64265.3|64245.3|64244.5|64224.5|140
1756153200000|2025-08-25 20:20:00|64249.5|64229.5|64237.4|64217.4|64251.8|64231.8|64237.2|64217.2|131
1756153500000|2025-08-25 20:25:00|64238.3|64218.3|64252.4|64232.4|64256.1|64236.1|64238.1|64218.1|154
1756153800000|2025-08-25 20:30:00|64254.5|64234.5|64233.4|64213.4|64254.5|64234.5|64233.2|64213.2|156
1756154100000|2025-08-25 20:35:00|64233.3|64213.3|64224.8|64204.8|64233.9|64213.9|64224.4|64204.4|86
1756154400000|2025-08-25 20:40:00|64224.9|64204.9|64221.3|64201.3|64228.9|64208.9|64220.2|64200.2|90
1756154700000|2025-08-25 20:45:00|64222.1|64202.1|64233.8|64213.8|64233.8|64213.8|64218.9|64198.9|206
1756155000000|2025-08-25 20:50:00|64233.9|64213.9|64244.1|64224.1|64254.8|64234.8|64233.7|64213.7|142
1756155300000|2025-08-25 20:55:00|64245.3|64224|64270.2|64224.2|64273.4|64230.1|64235.2|64212.2|312
1756155600000|2025-08-25 21:00:00|64269.6|64224.3|64246.7|64226.7|64277.2|64226.8|64246.1|64178.8|75
1756155900000|2025-08-25 21:05:00|64246.1|64226.1|64253.7|64215.7|64259.1|64226.5|64244.8|64212.9|67
1756156200000|2025-08-25 21:10:00|64253.6|64215.8|64256.3|64215.8|64258.7|64223|64246.2|64215.6|145
1756156500000|2025-08-25 21:15:00|64256.1|64216.9|64265.5|64216.4|64267|64219.3|64254.8|64214.9|146
1756156800000|2025-08-25 21:20:00|64265.4|64217|64266.3|64217.6|64266.8|64218.1|64264.4|64216.3|60
1756157100000|2025-08-25 21:25:00|64266|64217.5|64266.3|64216.8|64267.3|64217.9|64266|64216.1|63
1756157400000|2025-08-25 21:30:00|64266.8|64216.7|64272|64217.6|64275.8|64227.9|64266.3|64216.2|194
1756157700000|2025-08-25 21:35:00|64272.1|64217.7|64272.1|64214.1|64275.1|64227.2|64271.1|64209.8|206
1756158000000|2025-08-25 21:40:00|64272|64214.6|64271.2|64211.8|64275.1|64219.5|64269.4|64209.1|235
1756158300000|2025-08-25 21:45:00|64271.4|64212|64267.6|64213.9|64274.8|64216.4|64266.9|64202.7|200
1756158600000|2025-08-25 21:50:00|64267.7|64213.8|64269.7|64209.8|64269.8|64215.9|64253.9|64209.4|178
1756158900000|2025-08-25 21:55:00|64269.8|64210|64254.8|64215.7|64272.7|64219.8|64254.1|64207.1|257
1756159200000|2025-08-25 22:00:00|64254.3|64215|64253.4|64222.3|64259.3|64227.3|64251.5|64206.5|324
1756159500000|2025-08-25 22:05:00|64253.6|64222.1|64239.3|64212.3|64253.6|64223.7|64238.3|64211.5|220
1756159800000|2025-08-25 22:10:00|64240.2|64213.2|64238.3|64218.2|64242.8|64218.2|64232.2|64209.6|340
1756160100000|2025-08-25 22:15:00|64238.5|64218.1|64249|64229|64251.6|64231.6|64238.3|64218.1|180
1756160400000|2025-08-25 22:20:00|64248.8|64228.8|64249.8|64229.8|64250|64230|64245.8|64225.8|112
1756160700000|2025-08-25 22:25:00|64249.9|64229.9|64250.5|64230.5|64251.5|64231.5|64246.5|64226.5|143
1756161000000|2025-08-25 22:30:00|64250.3|64230.3|64248.9|64228.9|64250.5|64230.5|64246.4|64226.4|116
1756161300000|2025-08-25 22:35:00|64248.8|64228.8|64246|64226|64251.1|64230.6|64246|64226|135
1756161600000|2025-08-25 22:40:00|64246.1|64226.3|64243.8|64223.8|64248.2|64228.2|64241.5|64221.5|128
1756161900000|2025-08-25 22:45:00|64243.7|64223.7|64244.1|64224.1|64244.8|64224.8|64242.4|64222.4|97
1756162200000|2025-08-25 22:50:00|64244.2|64224.2|64247.3|64227.3|64247.4|64227.4|64235.4|64215.4|118
1756162500000|2025-08-25 22:55:00|64247.2|64227.2|64241.3|64221.3|64250.4|64230.4|64238.8|64218.8|130
1756162800000|2025-08-25 23:00:00|64241.4|64221.4|64249.8|64229.8|64250.2|64230.2|64236.8|64216.8|134
1756163100000|2025-08-25 23:05:00|64249.9|64229.9|64251.2|64231.2|64252.1|64232.1|64247.5|64227.5|106
1756163400000|2025-08-25 23:10:00|64251.3|64231.3|64264.4|64244.4|64268.6|64248.6|64251.2|64231.2|108
1756163700000|2025-08-25 23:15:00|64264.2|64244.2|64271|64251|64272.1|64252.1|64264.2|64244.2|89
1756164000000|2025-08-25 23:20:00|64270.8|64250.8|64271.7|64251.7|64275.7|64255.7|64269.7|64249.7|122
1756164300000|2025-08-25 23:25:00|64271.5|64251.5|64273.5|64253.5|64273.6|64253.6|64264.1|64244.1|88
1756164600000|2025-08-25 23:30:00|64273.6|64253.6|64261.1|64241.1|64275.5|64255.5|64261|64241|86
1756164900000|2025-08-25 23:35:00|64261.2|64241.2|64262.9|64242.9|64266.8|64246.8|64261.2|64241.2|129
1756165200000|2025-08-25 23:40:00|64263|64243|64274|64254|64279.2|64259.2|64260.8|64240.8|157
1756165500000|2025-08-25 23:45:00|64273.9|64253.9|64277.1|64257.1|64283.9|64263.9|64272.7|64252.7|143
1756165800000|2025-08-25 23:50:00|64276.9|64256.9|64275.8|64255.8|64280.8|64260.8|64270|64250|137
1756166100000|2025-08-25 23:55:00|64275.5|64255.5|64273.8|64253.8|64278.8|64258.8|64273.8|64253.8|69
1756166400000|2025-08-26 00:00:00|64273.7|64253.7|64183.8|64163.8|64297.3|64277.3|64148|64126.2|582
1756166700000|2025-08-26 00:05:00|64183.3|64163.3|64165.6|64145.6|64194.2|64174.2|64121.6|64101.6|780
1756167000000|2025-08-26 00:10:00|64170.6|64150.6|64082.1|64062.1|64183.2|64163.2|64077.2|64057.2|639
1756167300000|2025-08-26 00:15:00|64081.9|64061.9|64110.7|64090.7|64115|64095|64056.8|64036.8|655
1756167600000|2025-08-26 00:20:00|64109.1|64089.1|64102.7|64082.7|64125.3|64105.3|64094.4|64074.4|578
1756167900000|2025-08-26 00:25:00|64102.3|64082.3|64075.1|64055.1|64108|64088|64060.4|64040.4|490
1756168200000|2025-08-26 00:30:00|64075.2|64055.2|64054.4|64034.4|64115.4|64095.4|64033.1|64013.1|597
1756168500000|2025-08-26 00:35:00|64054.2|64034.2|64045.6|64025.6|64054.3|64034.3|64023.4|64003.4|616
1756168800000|2025-08-26 00:40:00|64046.5|64026.5|64062.1|64042.1|64066.2|64046.2|64036.4|64016.4|564
1756169100000|2025-08-26 00:45:00|64061.8|64041.8|64040.4|64020.4|64063.7|64043.7|64025|64005|441
1756169400000|2025-08-26 00:50:00|64041.3|64021.3|64068.9|64048.9|64087.8|64067.8|64041.3|64021.3|502
1756169700000|2025-08-26 00:55:00|64067.1|64047.1|64088.6|64068.6|64094|64074|64064.2|64044.2|408
1756170000000|2025-08-26 01:00:00|64089|64069|64082.8|64062.8|64098.3|64078.3|64074.4|64054.4|382
1756170300000|2025-08-26 01:05:00|64083.1|64063.1|64118|64098|64123.2|64103.2|64078.2|64058.2|455
1756170600000|2025-08-26 01:10:00|64118.3|64098.3|64134.2|64114.2|64137.3|64117.3|64104.5|64084.5|404
1756170900000|2025-08-26 01:15:00|64134|64114|64148.4|64128.4|64148.5|64128.5|64119.3|64099.3|398
1756171200000|2025-08-26 01:20:00|64148.6|64128.6|64131.2|64111.2|64153.8|64133.8|64126.7|64106.7|319
1756171500000|2025-08-26 01:25:00|64131|64111|64127.9|64107.9|64147.1|64127.1|64126.5|64106.5|265
1756171800000|2025-08-26 01:30:00|64125.7|64105.7|64139.3|64119.3|64158.6|64138.6|64125.7|64105.7|323
1756172100000|2025-08-26 01:35:00|64140.3|64120.3|64135.6|64115.6|64154.8|64134.8|64130.4|64110.4|258
1756172400000|2025-08-26 01:40:00|64135.8|64115.8|64129.6|64109.6|64137.5|64117.5|64124.7|64104.7|262
1756172700000|2025-08-26 01:45:00|64129.7|64109.7|64116.4|64096.4|64130.8|64110.8|64116.4|64096.4|289
1756173000000|2025-08-26 01:50:00|64116.2|64096.2|64130.5|64110.5|64132.3|64112.3|64115|64095|263
1756173300000|2025-08-26 01:55:00|64130.2|64110.2|64120.6|64100.6|64131.8|64111.8|64109.5|64089.5|267
1756173600000|2025-08-26 02:00:00|64121.2|64101.2|64108|64088|64137.2|64117.2|64107.8|64087.8|291
1756173900000|2025-08-26 02:05:00|64105|64085|64098.7|64078.7|64109.8|64089.8|64092.9|64072.9|248
1756174200000|2025-08-26 02:10:00|64098.6|64078.6|64121.9|64101.9|64131.1|64111.1|64098.6|64078.6|237
1756174500000|2025-08-26 02:15:00|64122.3|64102.3|64112.8|64092.8|64126.8|64106.8|64105.6|64085.6|200
1756174800000|2025-08-26 02:20:00|64113.2|64093.2|64105|64085|64115.8|64095.8|64096.2|64076.2|185
1756175100000|2025-08-26 02:25:00|64105.2|64085.2|64107.5|64087.5|64110.2|64090.2|64101.1|64081.1|159
1756175400000|2025-08-26 02:30:00|64107.7|64087.7|64145.5|64125.5|64150.9|64130.9|64107.7|64087.7|249
1756175700000|2025-08-26 02:35:00|64145.3|64125.3|64143.1|64123.1|64148|64128|64135.5|64115.5|214
1756176000000|2025-08-26 02:40:00|64143.2|64123.2|64164.9|64144.9|64171.1|64151.1|64143.1|64123.1|235
1756176300000|2025-08-26 02:45:00|64165.1|64145.1|64166.8|64146.8|64174.6|64154.6|64164.8|64144.8|219
1756176600000|2025-08-26 02:50:00|64166.9|64146.9|64142.2|64122.2|64169.4|64149.4|64141.9|64121.9|220
1756176900000|2025-08-26 02:55:00|64142.3|64122.3|64152.3|64132.3|64152.4|64132.4|64138.9|64118.9|276
1756177200000|2025-08-26 03:00:00|64152.2|64132.2|64182.1|64162.1|64185.4|64165.4|64152.2|64132.2|206
1756177500000|2025-08-26 03:05:00|64182.2|64162.2|64207.2|64187.2|64208|64188|64182.1|64162.1|321
1756177800000|2025-08-26 03:10:00|64208.5|64188.5|64193.4|64173.4|64219.2|64199.2|64191|64171|247
1756178100000|2025-08-26 03:15:00|64200|64180|64209.4|64189.4|64210|64190|64190.4|64170.4|246
1756178400000|2025-08-26 03:20:00|64206.4|64186.4|64195.3|64175.3|64206.8|64186.8|64191.9|64171.9|169
1756178700000|2025-08-26 03:25:00|64195.4|64175.4|64196.5|64176.5|64199.2|64179.2|64188.5|64168.5|174
1756179000000|2025-08-26 03:30:00|64196.7|64176.7|64176.3|64156.3|64200.3|64180.3|64176.2|64156.2|156
1756179300000|2025-08-26 03:35:00|64176.2|64156.2|64189.9|64169.9|64196.2|64176.2|64176|64156|206
1756179600000|2025-08-26 03:40:00|64190|64170|64191.6|64171.6|64201.2|64181.2|64190|64170|134
1756179900000|2025-08-26 03:45:00|64191.4|64171.4|64200.7|64180.7|64201.6|64181.6|64190|64170|120
1756180200000|2025-08-26 03:50:00|64200.8|64180.8|64203.1|64183.1|64204.8|64184.8|64192.2|64172.2|162
1756180500000|2025-08-26 03:55:00|64203|64183|64211.7|64191.7|64221.2|64201.2|64203|64183|177
1756180800000|2025-08-26 04:00:00|64212.2|64192.2|64195.2|64175.2|64216|64196|64193.7|64173.7|200
1756181100000|2025-08-26 04:05:00|64195.5|64175.5|64211.8|64191.8|64215|64195|64191.7|64171.7|165
1756181400000|2025-08-26 04:10:00|64211.7|64191.7|64221|64201|64223.3|64203.3|64210.5|64190.5|160
1756181700000|2025-08-26 04:15:00|64221.3|64201.3|64200|64180|64221.5|64201.5|64197.2|64177.2|172
1756182000000|2025-08-26 04:20:00|64200.2|64180.2|64187.3|64167.3|64200.2|64180.2|64183|64163|166
1756182300000|2025-08-26 04:25:00|64187.5|64167.5|64184.7|64164.7|64190.6|64170.6|64184|64164|125
1756182600000|2025-08-26 04:30:00|64184.5|64164.5|64187.3|64167.3|64200.3|64180.3|64182|64162|119
1756182900000|2025-08-26 04:35:00|64187.1|64167.1|64184|64164|64188.9|64168.9|64182.6|64162.6|143
1756183200000|2025-08-26 04:40:00|64183.8|64163.8|64194.3|64174.3|64198.1|64178.1|64182.9|64162.9|138
1756183500000|2025-08-26 04:45:00|64194.4|64174.4|64192.3|64172.3|64204.2|64184.2|64192.3|64172.3|122
1756183800000|2025-08-26 04:50:00|64192.2|64172.2|64193.6|64173.6|64203|64183|64185.3|64165.3|159
1756184100000|2025-08-26 04:55:00|64193.5|64173.5|64180|64160|64197.4|64177.4|64178.7|64158.7|176
1756184400000|2025-08-26 05:00:00|64180.1|64160.1|64182.8|64162.8|64192.6|64172.6|64177.9|64157.9|207
1756184700000|2025-08-26 05:05:00|64182.9|64162.9|64171.2|64151.2|64184.8|64164.8|64170.6|64150.6|132
1756185000000|2025-08-26 05:10:00|64169.5|64149.5|64183.3|64163.3|64184.6|64164.6|64169.5|64149.5|155
1756185300000|2025-08-26 05:15:00|64183.1|64163.1|64189.1|64169.1|64194.1|64174.1|64181.8|64161.8|170
1756185600000|2025-08-26 05:20:00|64189.2|64169.2|64190.8|64170.8|64192.2|64172.2|64184.8|64164.8|132
1756185900000|2025-08-26 05:25:00|64190.7|64170.7|64180.9|64160.9|64191|64171|64179.8|64159.8|187
1756186200000|2025-08-26 05:30:00|64181.1|64161.1|64169.3|64149.3|64181.1|64161.1|64162.5|64142.5|187
1756186500000|2025-08-26 05:35:00|64169.2|64149.2|64149.8|64129.8|64170.4|64150.4|64146.1|64126.1|238
1756186800000|2025-08-26 05:40:00|64149.7|64129.7|64115.3|64095.3|64153.8|64133.8|64112.5|64092.5|288
1756187100000|2025-08-26 05:45:00|64115.4|64095.4|64147.3|64127.3|64149.9|64129.9|64115.4|64095.4|319
1756187400000|2025-08-26 05:50:00|64147.2|64127.2|64132.9|64112.9|64149|64129|64128.3|64108.3|167
1756187700000|2025-08-26 05:55:00|64132.8|64112.8|64128.7|64108.7|64133|64113|64115.9|64095.9|303
1756188000000|2025-08-26 06:00:00|64129.9|64109.9|64155|64135|64157.8|64141.7|64129.6|64109.6|598
1756188300000|2025-08-26 06:05:00|64155.3|64135.3|64176.4|64156.4|64176.6|64158|64155.3|64135.3|466
1756188600000|2025-08-26 06:10:00|64176.6|64156.6|64189.9|64169.9|64196.3|64176.3|64176.6|64156.6|427
1756188900000|2025-08-26 06:15:00|64190|64170|64231.1|64211.1|64232|64216.2|64187.1|64167.1|445
1756189200000|2025-08-26 06:20:00|64232.1|64212.1|64259.2|64239.2|64281.8|64262.6|64232.1|64212.1|569
1756189500000|2025-08-26 06:25:00|64259.4|64239.4|64199.6|64179.6|64259.5|64239.8|64188.3|64170.3|550
1756189800000|2025-08-26 06:30:00|64198.5|64178.5|64196.1|64176.1|64207.8|64189.5|64185.6|64170|490
1756190100000|2025-08-26 06:35:00|64196.3|64176.3|64196.8|64176.8|64202.4|64186.8|64179.4|64163.8|427
1756190400000|2025-08-26 06:40:00|64196.9|64176.9|64209.1|64189.1|64209.5|64190.4|64180.7|64160.7|344
1756190700000|2025-08-26 06:45:00|64209.3|64189.3|64217|64202|64219.5|64203.4|64201|64181|395
1756191000000|2025-08-26 06:50:00|64217.6|64202.6|64213.9|64193.9|64222|64203.1|64196.1|64178.3|428
1756191300000|2025-08-26 06:55:00|64214.1|64194.1|64233.1|64213.1|64239.9|64224.9|64208|64192.7|582
1756191600000|2025-08-26 07:00:00|64234.8|64214.8|64229.4|64214.4|64249.3|64232.2|64222.7|64202.7|590
1756191900000|2025-08-26 07:05:00|64230.1|64215.1|64283.8|64268.8|64283.8|64268.8|64214.2|64194.2|578
1756192200000|2025-08-26 07:10:00|64282.9|64267.9|64292.9|64272.9|64331.7|64311.7|64269.2|64254.2|694
1756192500000|2025-08-26 07:15:00|64289.3|64269.3|64337.1|64317.1|64344.1|64324.1|64289.1|64269.1|593
1756192800000|2025-08-26 07:20:00|64337.6|64317.6|64298|64278|64342.1|64322.1|64292.8|64272.8|556
1756193100000|2025-08-26 07:25:00|64296.6|64276.6|64255.8|64235.8|64300.6|64280.6|64254.4|64234.4|500
1756193400000|2025-08-26 07:30:00|64255.9|64235.9|64209.9|64189.9|64256.2|64236.2|64203.6|64187.1|524
1756193700000|2025-08-26 07:35:00|64207.4|64192.4|64221.5|64206.5|64231|64212.3|64196.2|64181.2|474
1756194000000|2025-08-26 07:40:00|64221.9|64206.9|64233.9|64213.9|64234.3|64218.6|64208.2|64193.2|398
1756194300000|2025-08-26 07:45:00|64234|64214|64234.6|64214.6|64248.5|64231.6|64225.9|64206.7|413
1756194600000|2025-08-26 07:50:00|64235.6|64215.6|64234.8|64214.8|64243.2|64223.7|64214.4|64194.4|448
1756194900000|2025-08-26 07:55:00|64234.9|64214.9|64234.6|64219.6|64256.3|64236.3|64233.1|64214.9|506
1756195200000|2025-08-26 08:00:00|64234.4|64219.4|64224|64209|64236|64219.7|64216.7|64198.8|450
1756195500000|2025-08-26 08:05:00|64224.2|64209.2|64240.3|64220.3|64249.1|64234.1|64221.9|64202.7|417
1756195800000|2025-08-26 08:10:00|64240.7|64220.7|64242.7|64222.7|64253.8|64234.9|64231.6|64213.6|387
1756196100000|2025-08-26 08:15:00|64242.5|64222.5|64259.1|64244.1|64259.5|64244.5|64222.3|64202.3|396
1756196400000|2025-08-26 08:20:00|64260.4|64245.4|64307.4|64292.4|64323.5|64303.5|64256.2|64241.2|470
1756196700000|2025-08-26 08:25:00|64307.2|64292.2|64261.5|64241.5|64309|64294|64260.4|64240.4|489
1756197000000|2025-08-26 08:30:00|64261.1|64241.1|64256.5|64241.5|64267.8|64247.8|64255|64235.3|415
1756197300000|2025-08-26 08:35:00|64257.8|64242.8|64254.8|64234.8|64269.6|64252.4|64252.8|64232.8|401
1756197600000|2025-08-26 08:40:00|64255|64235|64259.3|64244.3|64261.7|64244.5|64236.1|64216.1|391
1756197900000|2025-08-26 08:45:00|64259.6|64244.6|64256.1|64236.1|64268.9|64252|64252.5|64232.5|339
1756198200000|2025-08-26 08:50:00|64256.4|64236.4|64257.2|64242.2|64264.2|64249.2|64236.5|64216.5|421
1756198500000|2025-08-26 08:55:00|64257.1|64242.1|64254.3|64239.3|64279|64259|64247.5|64230.5|533
1756198800000|2025-08-26 09:00:00|64254.1|64239.1|64234.7|64219.7|64256.4|64241.4|64228.9|64210.8|419
1756199100000|2025-08-26 09:05:00|64234.8|64219.8|64213.2|64193.2|64239.8|64220.1|64200.1|64180.1|386
1756199400000|2025-08-26 09:10:00|64214.1|64194.1|64193|64173|64215.4|64198.8|64192.2|64172.2|335
1756199700000|2025-08-26 09:15:00|64193.3|64173.3|64149|64129|64194.7|64178.2|64148.4|64128.4|410
1756200000000|2025-08-26 09:20:00|64150.4|64130.4|64164.9|64144.9|64168.8|64149.9|64136.3|64118.1|490
1756200300000|2025-08-26 09:25:00|64164.7|64144.7|64162.4|64142.4|64182.5|64167.5|64157.9|64142.1|354
1756200600000|2025-08-26 09:30:00|64162.1|64142.1|64186.1|64171.1|64190.1|64172.7|64156.7|64141.7|354
1756200900000|2025-08-26 09:35:00|64186.4|64171.4|64179|64164|64187.4|64172.4|64170.3|64155.3|277
1756201200000|2025-08-26 09:40:00|64178.9|64163.9|64163.4|64143.4|64182.5|64165.1|64156.7|64136.7|330
1756201500000|2025-08-26 09:45:00|64163.9|64143.9|64149.9|64134.9|64165.9|64145.9|64132.6|64115.2|366
1756201800000|2025-08-26 09:50:00|64150|64135|64143.6|64128.6|64158.4|64142.3|64138.1|64123.1|345
1756202100000|2025-08-26 09:55:00|64141.6|64126.6|64123.2|64103.2|64141.8|64126.8|64116.7|64096.7|461
1756202400000|2025-08-26 10:00:00|64122.7|64102.7|64116.3|64101.3|64124.6|64107.6|64097.4|64080.2|373
1756202700000|2025-08-26 10:05:00|64116.4|64101.4|64121.9|64101.9|64130.9|64112.9|64110.5|64095.5|292
1756203000000|2025-08-26 10:10:00|64120.4|64105.4|64112.4|64097.4|64120.4|64105.4|64102.9|64082.9|304
1756203300000|2025-08-26 10:15:00|64112.2|64097.2|64114.1|64099.1|64124.5|64108|64109.1|64089.1|264
1756203600000|2025-08-26 10:20:00|64114.4|64099.4|64099.6|64084.6|64120.4|64105.4|64099.5|64084.5|342
1756203900000|2025-08-26 10:25:00|64099.5|64084.5|64116.8|64096.8|64118|64098|64092.8|64077.8|336
1756204200000|2025-08-26 10:30:00|64116.9|64096.9|64133.7|64118.7|64135.1|64120.1|64115.6|64096.9|265
1756204500000|2025-08-26 10:35:00|64133.6|64118.6|64141.3|64121.3|64151.6|64134.1|64133.3|64114.4|367
1756204800000|2025-08-26 10:40:00|64140|64120|64139.4|64124.4|64140.7|64125.7|64127.9|64109.9|282
1756205100000|2025-08-26 10:45:00|64139.5|64124.5|64142.5|64127.5|64148.7|64133.7|64132.4|64115|301
1756205400000|2025-08-26 10:50:00|64142.6|64127.6|64118|64103|64142.8|64127.8|64117.8|64099.7|263
1756205700000|2025-08-26 10:55:00|64118.1|64103.1|64104.7|64089.7|64123.6|64108.6|64099.4|64084.4|388
1756206000000|2025-08-26 11:00:00|64104.5|64089.5|64087.6|64072.6|64107.8|64092.8|64087.5|64072.5|334
1756206300000|2025-08-26 11:05:00|64087.7|64072.7|64089.9|64069.9|64096|64081|64084.1|64065.6|293
1756206600000|2025-08-26 11:10:00|64089.8|64069.8|64090.3|64075.3|64094.4|64079.4|64083|64067.6|284
1756206900000|2025-08-26 11:15:00|64093.3|64078.3|64093.1|64078.1|64096.5|64081.5|64090.6|64073.3|243
1756207200000|2025-08-26 11:20:00|64093.2|64078.2|64100.1|64085.1|64102.7|64087.7|64085.5|64070.5|365
1756207500000|2025-08-26 11:25:00|64099.9|64084.9|64121.1|64106.1|64124.2|64109.2|64099|64084|314
1756207800000|2025-08-26 11:30:00|64121|64106|64086.5|64066.5|64123|64108|64077|64059.2|335
1756208100000|2025-08-26 11:35:00|64086|64066|64057|64037|64086.3|64066.3|64038.2|64019.9|440
1756208400000|2025-08-26 11:40:00|64057.2|64037.2|64046.6|64031.6|64058.1|64038.1|64041.5|64023.3|336
1756208700000|2025-08-26 11:45:00|64046.7|64031.7|64036.2|64016.2|64056.7|64036.7|64034.9|64016.1|320
1756209000000|2025-08-26 11:50:00|64036.1|64016.1|64022|64007|64038.4|64021.3|64018.2|64003.2|404
1756209300000|2025-08-26 11:55:00|64021.9|64006.9|64055.4|64040.4|64055.6|64040.4|64021.9|64006.9|488
1756209600000|2025-08-26 12:00:00|64055.3|64040.3|64045.6|64025.6|64055.3|64040.3|64032.5|64017.5|429
1756209900000|2025-08-26 12:05:00|64045.8|64025.8|64048.5|64028.5|64049.7|64029.7|64024.1|64007.9|491
1756210200000|2025-08-26 12:10:00|64049.1|64029.1|64039.6|64024.6|64050.5|64032.4|64035.8|64019.8|386
1756210500000|2025-08-26 12:15:00|64039.4|64024.4|64043.1|64023.1|64053.8|64038.8|64029.7|64013.2|387
1756210800000|2025-08-26 12:20:00|64044.1|64024.1|64067.6|64047.6|64082.2|64066.9|64043.5|64024.1|527
1756211100000|2025-08-26 12:25:00|64067.5|64047.5|64064.4|64044.4|64082.2|64062.2|64043.4|64025.7|358
1756211400000|2025-08-26 12:30:00|64065|64045|64044.7|64024.7|64095.4|64075.4|64044.6|64024.6|464
1756211700000|2025-08-26 12:35:00|64044.8|64024.8|64084.8|64064.8|64089.6|64069.6|64044.7|64024.7|434
1756212000000|2025-08-26 12:40:00|64084.7|64064.7|64095.5|64075.5|64098.6|64078.6|64076|64056|410
1756212300000|2025-08-26 12:45:00|64094.5|64074.5|64084.6|64064.6|64108.2|64088.2|64083.4|64063.4|454
1756212600000|2025-08-26 12:50:00|64084.2|64064.2|64092|64072|64098.4|64078.4|64077.9|64057.9|461
1756212900000|2025-08-26 12:55:00|64096.3|64076.3|64101.6|64081.6|64108.8|64088.8|64094.7|64074.7|502
1756213200000|2025-08-26 13:00:00|64103.3|64083.3|64132.2|64112.2|64144.2|64124.2|64087.8|64067.8|583
1756213500000|2025-08-26 13:05:00|64131.4|64111.4|64116.4|64096.4|64150.7|64130.7|64103.8|64083.8|533
1756213800000|2025-08-26 13:10:00|64116.7|64096.7|64090.6|64070.6|64127.2|64110.2|64090.6|64070.6|411
1756214100000|2025-08-26 13:15:00|64090.5|64070.5|64121.8|64101.8|64125.7|64108.3|64087.5|64070.1|353
1756214400000|2025-08-26 13:20:00|64121.9|64101.9|64116.4|64096.4|64134.2|64115.4|64111.5|64093.5|403
1756214700000|2025-08-26 13:25:00|64116.5|64096.5|64107.3|64092.3|64124.7|64105.2|64098.9|64080.8|412
1756215000000|2025-08-26 13:30:00|64109.3|64094.3|64084.4|64064.4|64124|64104|64080.8|64061.6|484
1756215300000|2025-08-26 13:35:00|64084.2|64064.2|64090.5|64070.5|64095|64075|64059.8|64039.8|558
1756215600000|2025-08-26 13:40:00|64093.8|64073.8|64061.2|64041.2|64094.2|64074.2|64054.4|64039.1|531
1756215900000|2025-08-26 13:45:00|64060.9|64040.9|64076|64056|64081.8|64066.8|64052.5|64034.3|510
1756216200000|2025-08-26 13:50:00|64075.6|64055.6|64070.5|64055.5|64079.8|64059.8|64044.2|64029.2|498
1756216500000|2025-08-26 13:55:00|64071.4|64056.4|64076.4|64056.4|64088.1|64073.1|64055.8|64037.3|486
1756216800000|2025-08-26 14:00:00|64076.6|64056.6|64056.8|64041.8|64100.1|64080.1|64056.8|64039.2|605
1756217100000|2025-08-26 14:05:00|64054.3|64039.3|64096.9|64081.9|64101.3|64084.1|64053.9|64038.9|580
1756217400000|2025-08-26 14:10:00|64096.7|64081.7|64085|64070|64115.7|64100.7|64084|64064.7|604
1756217700000|2025-08-26 14:15:00|64085.4|64070.4|64068.4|64053.4|64094.5|64079.5|64063.7|64048.2|548
1756218000000|2025-08-26 14:20:00|64066|64051|64012.3|63997.3|64066.8|64051.8|64007.8|63987.9|572
1756218300000|2025-08-26 14:25:00|64012.4|63997.4|64028.5|64013.5|64034|64019|63996.9|63980|547
1756218600000|2025-08-26 14:30:00|64029.9|64014.9|64040.9|64025.9|64041.2|64026.2|64024|64009|517
1756218900000|2025-08-26 14:35:00|64040.8|64025.8|64038.8|64023.8|64042.8|64027.8|64022.3|64007.3|476
1756219200000|2025-08-26 14:40:00|64038.7|64023.7|64032.9|64017.9|64045.1|64030.1|64016|64001|453
1756219500000|2025-08-26 14:45:00|64032.7|64017.7|64023.7|64008.7|64045.9|64027|64015.5|63995.5|505
1756219800000|2025-08-26 14:50:00|64024|64009|64031.9|64016.9|64044.6|64026.9|64024|64009|489
1756220100000|2025-08-26 14:55:00|64029.6|64014.6|64056.8|64041.8|64066|64051|64021.7|64006.7|681
1756220400000|2025-08-26 15:00:00|64056.9|64041.9|64049.2|64029.2|64065.3|64049.6|64043.9|64026|739
1756220700000|2025-08-26 15:05:00|64049.5|64029.5|64035.6|64015.6|64049.6|64029.6|64022.9|64002.9|520
1756221000000|2025-08-26 15:10:00|64036.3|64016.3|64023.6|64003.6|64040.8|64020.8|64011.9|63991.9|528
1756221300000|2025-08-26 15:15:00|64022.9|64002.9|64042.9|64022.9|64055.2|64035.2|64021.6|64001.6|468
1756221600000|2025-08-26 15:20:00|64042.8|64022.8|64052.2|64032.2|64058.6|64038.6|64032.4|64012.4|437
1756221900000|2025-08-26 15:25:00|64052.9|64032.9|64063.6|64043.6|64069.9|64049.9|64049.1|64029.1|389
1756222200000|2025-08-26 15:30:00|64063.4|64043.4|64076|64056|64091.6|64071.6|64063.3|64043.3|475
1756222500000|2025-08-26 15:35:00|64076.2|64056.2|64072.3|64052.3|64080.1|64060.1|64054.4|64034.4|395
1756222800000|2025-08-26 15:40:00|64072.4|64052.4|64064.9|64049.9|64078.9|64058.9|64063.2|64043.2|412
1756223100000|2025-08-26 15:45:00|64063.7|64048.7|64079.2|64064.2|64079.2|64064.2|64057.6|64042.6|317
1756223400000|2025-08-26 15:50:00|64078|64063|64076.9|64061.9|64094|64079|64070.7|64050.7|332
1756223700000|2025-08-26 15:55:00|64076.7|64061.7|64056.9|64036.9|64078.8|64063.8|64054.3|64035.4|347
1756224000000|2025-08-26 16:00:00|64053.3|64033.3|64056.7|64036.7|64058|64038|64044.6|64024.6|328
1756224300000|2025-08-26 16:05:00|64056.5|64036.5|64067.9|64052.9|64072.8|64057.8|64056.3|64036.3|240
1756224600000|2025-08-26 16:10:00|64068|64053|64054.4|64039.4|64070.9|64054.6|64048.6|64033.6|284
1756224900000|2025-08-26 16:15:00|64054.5|64039.5|64044.5|64024.5|64054.9|64039.5|64043.3|64023.3|261
1756225200000|2025-08-26 16:20:00|64044.4|64024.4|64031.7|64011.7|64044.8|64024.8|64022.7|64005.5|366
1756225500000|2025-08-26 16:25:00|64031.1|64011.1|64040.7|64020.7|64046.8|64029.7|64029.7|64009.7|301
1756225800000|2025-08-26 16:30:00|64040.6|64020.6|64077.7|64057.7|64078.5|64058.5|64039.2|64019.2|323
1756226100000|2025-08-26 16:35:00|64077.8|64057.8|64069.7|64049.7|64084.3|64066|64066.8|64046.8|279
1756226400000|2025-08-26 16:40:00|64069.8|64049.8|64069.8|64054.8|64074.6|64059|64064|64044|218
1756226700000|2025-08-26 16:45:00|64069.9|64054.9|64075.7|64060.7|64083.5|64064.8|64067.8|64047.8|245
1756227000000|2025-08-26 16:50:00|64075.9|64060.9|64078.3|64058.3|64082.3|64063.8|64070.2|64051.7|205
1756227300000|2025-08-26 16:55:00|64077.8|64057.8|64096.4|64076.4|64097.8|64077.8|64073.5|64056.9|255
1756227600000|2025-08-26 17:00:00|64096.2|64076.2|64086.4|64071.4|64103.6|64083.7|64073.9|64053.9|372
1756227900000|2025-08-26 17:05:00|64086.3|64071.3|64092.9|64077.9|64097.9|64082.9|64083.8|64068.8|238
1756228200000|2025-08-26 17:10:00|64093|64078|64088.7|64073.7|64106.5|64086.5|64087.3|64072.3|208
1756228500000|2025-08-26 17:15:00|64090.2|64070.2|64089.5|64069.5|64094.5|64077.9|64084.6|64065.3|200
1756228800000|2025-08-26 17:20:00|64088.7|64068.7|64089|64069|64092.3|64072.3|64080.6|64060.6|165
1756229100000|2025-08-26 17:25:00|64088.9|64068.9|64091.1|64071.1|64094.2|64074.2|64086.2|64066.2|169
1756229400000|2025-08-26 17:30:00|64091|64071|64108.9|64088.9|64115.8|64100.3|64089.7|64069.7|224
1756229700000|2025-08-26 17:35:00|64109|64089|64101.1|64081.1|64111.8|64091.8|64097.4|64080.5|177
1756230000000|2025-08-26 17:40:00|64101.3|64081.3|64116.1|64096.1|64116.1|64096.1|64100|64080|185
1756230300000|2025-08-26 17:45:00|64115.9|64095.9|64127.6|64107.6|64128.5|64108.8|64105.9|64085.9|242
1756230600000|2025-08-26 17:50:00|64127.7|64107.7|64128.5|64113.5|64137.7|64117.7|64121.9|64106.9|266
1756230900000|2025-08-26 17:55:00|64128.4|64113.4|64154.3|64139.3|64155.6|64140.6|64124.7|64109.7|439
1756231200000|2025-08-26 18:00:00|64154.5|64139.5|64156.8|64136.8|64163.5|64148.5|64148.3|64130.6|407
1756231500000|2025-08-26 18:05:00|64156.9|64136.9|64165.1|64150.1|64165.5|64150.5|64156.1|64136.2|187
1756231800000|2025-08-26 18:10:00|64165|64150|64163|64148|64165.2|64150.2|64154|64139|275
1756232100000|2025-08-26 18:15:00|64163.2|64148.2|64164.3|64144.3|64177.5|64162.5|64160.4|64144.3|243
1756232400000|2025-08-26 18:20:00|64164.4|64144.4|64166.7|64151.7|64171.4|64154.2|64163.8|64143.8|199
1756232700000|2025-08-26 18:25:00|64166.8|64151.8|64154.4|64139.4|64167|64152|64154.2|64139.2|192
1756233000000|2025-08-26 18:30:00|64154.6|64139.6|64161.7|64146.7|64163.6|64148.6|64145.8|64130.8|195
1756233300000|2025-08-26 18:35:00|64161.6|64146.6|64156|64136|64165.7|64150.7|64153.4|64135.8|201
1756233600000|2025-08-26 18:40:00|64156.7|64136.7|64143.2|64128.2|64158|64143|64140.9|64125.9|240
1756233900000|2025-08-26 18:45:00|64144.1|64129.1|64118.3|64098.3|64144.1|64129.1|64116.6|64098.1|321
1756234200000|2025-08-26 18:50:00|64118.4|64098.4|64123.1|64108.1|64132.2|64112.3|64103.3|64083.3|265
1756234500000|2025-08-26 18:55:00|64123|64108|64125.4|64105.4|64130.8|64110.8|64116.1|64096.1|342
1756234800000|2025-08-26 19:00:00|64125.2|64105.2|64119.8|64104.8|64128.4|64113.4|64112.6|64097.6|332
1756235100000|2025-08-26 19:05:00|64117.4|64102.4|64114.4|64094.4|64133.1|64113.1|64110.8|64090.8|247
1756235400000|2025-08-26 19:10:00|64114.5|64094.5|64118.8|64098.8|64121|64101|64110.8|64090.8|196
1756235700000|2025-08-26 19:15:00|64120.9|64100.9|64114.2|64099.2|64128.4|64108.4|64114.1|64099.1|179
1756236000000|2025-08-26 19:20:00|64114|64099|64098.6|64083.6|64115.9|64100.9|64096.5|64081.5|205
1756236300000|2025-08-26 19:25:00|64098.2|64083.2|64104.6|64084.6|64108.9|64088.9|64095.1|64077.3|166
1756236600000|2025-08-26 19:30:00|64104.4|64084.4|64104|64089|64108.4|64090|64095.9|64080.9|196
1756236900000|2025-08-26 19:35:00|64104.2|64089.2|64111.2|64096.2|64111.7|64096.7|64100.4|64085.4|188
1756237200000|2025-08-26 19:40:00|64111.3|64096.3|64120.7|64105.7|64121.3|64106.3|64106.8|64091.8|210
1756237500000|2025-08-26 19:45:00|64120.8|64105.8|64114.5|64094.5|64122.2|64107.2|64113.1|64093.1|145
1756237800000|2025-08-26 19:50:00|64114.6|64094.6|64136.7|64116.7|64139.4|64123|64110.5|64091.5|249
1756238100000|2025-08-26 19:55:00|64136.5|64116.5|64138.5|64123.5|64144.6|64127.9|64133.5|64116.1|348
1756238400000|2025-08-26 20:00:00|64139.5|64124.5|64170.8|64150.8|64174.4|64154.4|64138.7|64122.7|297
1756238700000|2025-08-26 20:05:00|64169.8|64149.8|64152.1|64132.1|64179.5|64159.5|64152.1|64132.1|182
1756239000000|2025-08-26 20:10:00|64152.3|64132.3|64158.4|64138.4|64165.9|64145.9|64152.3|64132.3|117
1756239300000|2025-08-26 20:15:00|64158.5|64138.5|64167|64147|64174.4|64154.4|64158.2|64138.2|94
1756239600000|2025-08-26 20:20:00|64167.2|64147.2|64167.9|64147.9|64168.8|64148.8|64160.4|64140.4|80
1756239900000|2025-08-26 20:25:00|64168|64148|64174.6|64154.6|64177.5|64157.5|64167.3|64147.3|174
1756240200000|2025-08-26 20:30:00|64173.7|64153.7|64156.1|64136.1|64173.7|64153.7|64153.2|64133.2|120
1756240500000|2025-08-26 20:35:00|64156.5|64136.5|64159.5|64139.5|64159.5|64139.5|64151.7|64131.7|88
1756240800000|2025-08-26 20:40:00|64159.4|64139.4|64137.7|64117.7|64159.5|64139.5|64134.6|64114.6|107
1756241100000|2025-08-26 20:45:00|64137.6|64117.6|64134.1|64114.1|64137.6|64117.6|64127.9|64107.9|118
1756241400000|2025-08-26 20:50:00|64134|64114|64135.4|64115.4|64138.4|64118.4|64128.5|64108.5|184
1756241700000|2025-08-26 20:55:00|64135.1|64115.1|64134.5|64111.8|64143.6|64122.3|64133.9|64111.1|185
1756242000000|2025-08-26 21:00:00|64136.8|64104.6|64131.5|64083.9|64148.4|64109.4|64131.5|64071.8|90
1756242300000|2025-08-26 21:05:00|64131.8|64084.2|64134.3|64081|64134.3|64086.7|64118.8|64074.1|113
1756242600000|2025-08-26 21:10:00|64135.6|64080.8|64127.1|64070|64135.7|64081.4|64125.9|64067.1|167
1756242900000|2025-08-26 21:15:00|64127|64069.9|64128|64072.3|64129.4|64073.1|64116.4|64066.4|146
1756243200000|2025-08-26 21:20:00|64128.1|64072.2|64130.4|64073.4|64132|64073.9|64127.9|64069.5|92
1756243500000|2025-08-26 21:25:00|64130|64073.3|64128.9|64075.7|64131.2|64076.9|64127.8|64070.9|97
1756243800000|2025-08-26 21:30:00|64129.1|64075.4|64132.5|64076|64136.2|64076.2|64126.9|64072.1|129
1756244100000|2025-08-26 21:35:00|64132.6|64076.5|64113.9|64073.3|64133.3|64078.2|64107.3|64071.1|300
1756244400000|2025-08-26 21:40:00|64114.1|64073.1|64115.8|64070.3|64116.9|64074.3|64113.1|64070.2|170
1756244700000|2025-08-26 21:45:00|64116|64070.4|64115.1|64072.6|64118.5|64075.9|64111.2|64069.5|197
1756245000000|2025-08-26 21:50:00|64115|64072.2|64129.1|64075.3|64129.3|64078.6|64111.6|64069.4|259
1756245300000|2025-08-26 21:55:00|64129.2|64075.2|64121|64083.2|64135.5|64089.1|64114.2|64069|307
1756245600000|2025-08-26 22:00:00|64121.1|64083.5|64111|64086|64134.6|64095.5|64111|64077|280
1756245900000|2025-08-26 22:05:00|64111.3|64085.7|64105.5|64081|64112.1|64087.1|64100.7|64077.3|191
1756246200000|2025-08-26 22:10:00|64105.8|64081.3|64102.2|64082.2|64107.3|64086|64101.5|64081.1|188
1756246500000|2025-08-26 22:15:00|64102.5|64082.4|64103.1|64083.1|64106|64086|64100.4|64080.4|159
1756246800000|2025-08-26 22:20:00|64103.2|64083.2|64108.3|64088.3|64108.3|64088.3|64102.7|64082.7|93
1756247100000|2025-08-26 22:25:00|64108.4|64088.4|64106.7|64086.7|64110.9|64090.9|64106.6|64086.6|81
1756247400000|2025-08-26 22:30:00|64106.3|64086.3|64104.4|64084.4|64107.6|64087.6|64101.9|64081.9|154
1756247700000|2025-08-26 22:35:00|64104.3|64084.3|64107.2|64087.2|64107.9|64087.9|64102.7|64082.7|94
1756248000000|2025-08-26 22:40:00|64107.3|64087.3|64112.6|64092.6|64114.2|64094.2|64106.3|64086.3|119
1756248300000|2025-08-26 22:45:00|64112.8|64092.8|64130.5|64110.5|64130.5|64110.5|64112|64092|125
1756248600000|2025-08-26 22:50:00|64130.7|64110.7|64122.1|64102.1|64132.3|64112.3|64121.9|64101.9|144
1756248900000|2025-08-26 22:55:00|64122.2|64102.2|64120.3|64100.3|64123.8|64103.8|64118|64098|104
1756249200000|2025-08-26 23:00:00|64120.4|64100.4|64131|64111|64132.1|64112.1|64120.4|64100.4|108
1756249500000|2025-08-26 23:05:00|64130.9|64110.9|64129.3|64109.3|64131.2|64111.2|64129|64109|84
1756249800000|2025-08-26 23:10:00|64129.4|64109.4|64128.7|64108.7|64131|64111|64125.8|64105.8|69
1756250100000|2025-08-26 23:15:00|64129.1|64109.1|64127|64107|64130.7|64110.7|64125.2|64105.2|108
1756250400000|2025-08-26 23:20:00|64126.9|64106.9|64125.7|64105.7|64126.9|64106.9|64116.4|64096.4|124
1756250700000|2025-08-26 23:25:00|64125.8|64105.8|64130|64110|64130.8|64110.8|64125.5|64105.5|62
1756251000000|2025-08-26 23:30:00|64129.9|64109.9|64131.3|64111.3|64131.5|64111.5|64124.7|64104.7|92
1756251300000|2025-08-26 23:35:00|64131.4|64111.4|64131.4|64111.4|64133.3|64113.3|64130.6|64110.6|98
1756251600000|2025-08-26 23:40:00|64131.7|64111.7|64132.6|64112.6|64132.6|64112.6|64129.2|64109.2|75
1756251900000|2025-08-26 23:45:00|64132.7|64112.7|64149.3|64129.3|64149.7|64129.7|64132|64112|129
1756252200000|2025-08-26 23:50:00|64149.2|64129.2|64138.7|64118.7|64149.9|64129.9|64138.1|64118.1|129
1756252500000|2025-08-26 23:55:00|64138.6|64118.6|64154.1|64134.1|64154.6|64134.6|64134.8|64114.8|192
1756252800000|2025-08-27 00:00:00|64154|64134|64137.6|64117.6|64157.6|64137.6|64135.3|64115.3|254
1756253100000|2025-08-27 00:05:00|64137.7|64117.7|64129.4|64109.4|64146.9|64126.9|64128.4|64108.4|179
1756253400000|2025-08-27 00:10:00|64129.3|64109.3|64133.6|64113.6|64136.7|64116.7|64129.3|64109.3|145
1756253700000|2025-08-27 00:15:00|64133.4|64113.4|64131.6|64111.6|64138.6|64118.6|64128.6|64108.6|148
1756254000000|2025-08-27 00:20:00|64131.8|64111.8|64140.3|64120.3|64147.2|64127.2|64131.8|64111.8|182
1756254300000|2025-08-27 00:25:00|64140.5|64120.5|64136.9|64116.9|64142.9|64122.9|64134.5|64114.5|175
1756254600000|2025-08-27 00:30:00|64136.8|64116.8|64151.4|64131.4|64153.5|64133.5|64136.1|64116.1|178
1756254900000|2025-08-27 00:35:00|64151.3|64131.3|64154.1|64134.1|64155.1|64135.1|64146.6|64126.6|112
1756255200000|2025-08-27 00:40:00|64154.2|64134.2|64154.8|64134.8|64155|64135|64148.4|64128.4|112
1756255500000|2025-08-27 00:45:00|64154.4|64134.4|64160.2|64140.2|64162.3|64142.3|64150.8|64130.8|147
1756255800000|2025-08-27 00:50:00|64160.1|64140.1|64169.2|64149.2|64173|64153|64159.1|64139.1|247
1756256100000|2025-08-27 00:55:00|64169|64149|64156.6|64136.6|64169.7|64149.7|64156.1|64136.1|298
1756256400000|2025-08-27 01:00:00|64156.5|64136.5|64153.6|64133.6|64158.1|64138.1|64145.6|64125.6|261
1756256700000|2025-08-27 01:05:00|64152.4|64132.4|64145.8|64125.8|64152.4|64132.4|64144.4|64124.4|139
1756257000000|2025-08-27 01:10:00|64145.9|64125.9|64153.3|64133.3|64153.4|64133.4|64135.2|64115.2|167
1756257300000|2025-08-27 01:15:00|64153.2|64133.2|64153.4|64133.4|64153.4|64133.4|64134.9|64114.9|183
1756257600000|2025-08-27 01:20:00|64153|64133|64163.2|64143.2|64167.7|64147.7|64151.9|64131.9|223
1756257900000|2025-08-27 01:25:00|64163.1|64143.1|64163|64143|64165.2|64145.2|64152|64132|227
1756258200000|2025-08-27 01:30:00|64163.3|64143.3|64165.9|64145.9|64170.1|64150.1|64151.9|64131.9|361
1756258500000|2025-08-27 01:35:00|64166|64146|64177|64157|64179.1|64159.1|64163.6|64143.6|194
1756258800000|2025-08-27 01:40:00|64177.1|64157.1|64163.4|64143.4|64189.4|64169.4|64161.1|64141.1|224
1756259100000|2025-08-27 01:45:00|64162.5|64142.5|64163.9|64143.9|64165.8|64145.8|64154.2|64134.2|181
1756259400000|2025-08-27 01:50:00|64163.7|64143.7|64172.4|64152.4|64175.5|64155.5|64163.7|64143.7|177
1756259700000|2025-08-27 01:55:00|64172.1|64152.1|64173.2|64153.2|64181.2|64161.2|64171.2|64151.2|176
1756260000000|2025-08-27 02:00:00|64173.1|64153.1|64202.5|64182.5|64202.5|64182.5|64171.4|64151.4|176
1756260300000|2025-08-27 02:05:00|64202.6|64182.6|64211.3|64191.3|64216.4|64196.4|64200.7|64180.7|227
1756260600000|2025-08-27 02:10:00|64211.4|64191.4|64215.7|64195.7|64219.9|64199.9|64208.5|64188.5|140
1756260900000|2025-08-27 02:15:00|64215.8|64195.8|64206.5|64186.5|64218.4|64198.4|64200.7|64180.7|222
1756261200000|2025-08-27 02:20:00|64206.6|64186.6|64214.9|64194.9|64218.3|64198.3|64205.9|64185.9|129
1756261500000|2025-08-27 02:25:00|64215.4|64195.4|64212.4|64192.4|64222.7|64202.7|64212.4|64192.4|167
1756261800000|2025-08-27 02:30:00|64212.5|64192.5|64210.7|64190.7|64217.4|64197.4|64206.3|64186.3|164
1756262100000|2025-08-27 02:35:00|64210.8|64190.8|64200.1|64180.1|64212.4|64192.4|64198.7|64178.7|145
1756262400000|2025-08-27 02:40:00|64200.2|64180.2|64204.6|64184.6|64207.9|64187.9|64200.2|64180.2|98
1756262700000|2025-08-27 02:45:00|64204.5|64184.5|64190.5|64170.5|64204.5|64184.5|64190.5|64170.5|125
1756263000000|2025-08-27 02:50:00|64190.8|64170.8|64190.6|64170.6|64195.6|64175.6|64185|64165|172
1756263300000|2025-08-27 02:55:00|64190.7|64170.7|64187.7|64167.7|64191.4|64171.4|64185|64165|136
1756263600000|2025-08-27 03:00:00|64187.5|64167.5|64186.9|64166.9|64191.6|64171.6|64182.4|64162.4|125
1756263900000|2025-08-27 03:05:00|64187|64167|64186.6|64166.6|64190.7|64170.7|64185.5|64165.5|85
1756264200000|2025-08-27 03:10:00|64186.8|64166.8|64187.5|64167.5|64188.3|64168.3|64178.5|64158.5|134
1756264500000|2025-08-27 03:15:00|64185.7|64165.7|64189.1|64169.1|64195|64175|64185.4|64165.4|113
1756264800000|2025-08-27 03:20:00|64189.2|64169.2|64207.5|64187.5|64210.7|64190.7|64189.2|64169.2|162
1756265100000|2025-08-27 03:25:00|64207.3|64187.3|64213.7|64193.7|64216.6|64196.6|64206.6|64186.6|152
1756265400000|2025-08-27 03:30:00|64214|64194|64212.9|64192.9|64220.3|64200.3|64211.5|64191.5|141
1756265700000|2025-08-27 03:35:00|64213|64193|64202.9|64182.9|64214.8|64194.8|64202.5|64182.5|112
1756266000000|2025-08-27 03:40:00|64203|64183|64210.2|64190.2|64218|64198|64202.6|64182.6|112
1756266300000|2025-08-27 03:45:00|64209.9|64189.9|64215.6|64195.6|64217|64197|64205.3|64185.3|118
1756266600000|2025-08-27 03:50:00|64215.7|64195.7|64230.3|64210.3|64240|64220|64213.9|64193.9|167
1756266900000|2025-08-27 03:55:00|64230.2|64210.2|64221.7|64201.7|64232.1|64212.1|64220|64200|161
1756267200000|2025-08-27 04:00:00|64220.8|64200.8|64243.4|64223.4|64243.4|64223.4|64220.4|64200.4|179
1756267500000|2025-08-27 04:05:00|64243.3|64223.3|64238.7|64218.7|64243.3|64223.3|64235.9|64215.9|130
1756267800000|2025-08-27 04:10:00|64238.8|64218.8|64240.1|64220.1|64250.1|64230.1|64238.5|64218.5|143
1756268100000|2025-08-27 04:15:00|64239.9|64219.9|64249.9|64229.9|64250.3|64230.3|64239.9|64219.9|140
1756268400000|2025-08-27 04:20:00|64249.5|64229.5|64271.1|64251.1|64275.2|64255.2|64249.5|64229.5|221
1756268700000|2025-08-27 04:25:00|64271|64251|64264.5|64244.5|64272.5|64252.5|64264.4|64244.4|189
1756269000000|2025-08-27 04:30:00|64264.3|64244.3|64260.4|64240.4|64264.8|64244.8|64258.6|64238.6|158
1756269300000|2025-08-27 04:35:00|64260.3|64240.3|64270.1|64250.1|64270.1|64250.1|64258|64238|104
1756269600000|2025-08-27 04:40:00|64270|64250|64291.7|64271.7|64291.7|64271.7|64265.2|64245.2|142
1756269900000|2025-08-27 04:45:00|64291.6|64271.6|64289.6|64269.6|64293.5|64273.5|64283.2|64263.2|138
1756270200000|2025-08-27 04:50:00|64289.5|64269.5|64285|64265|64289.8|64269.8|64283.3|64263.3|165
1756270500000|2025-08-27 04:55:00|64284.9|64264.9|64281.1|64261.1|64286.3|64266.3|64280.9|64260.9|103
1756270800000|2025-08-27 05:00:00|64281.3|64261.3|64280|64260|64283.9|64263.9|64276.7|64256.7|173
1756271100000|2025-08-27 05:05:00|64281.4|64261.4|64275.7|64255.7|64282.4|64262.4|64275.3|64255.3|160
1756271400000|2025-08-27 05:10:00|64275.6|64255.6|64263|64243|64275.7|64255.7|64262.7|64242.7|157
1756271700000|2025-08-27 05:15:00|64263.8|64243.8|64265.5|64245.5|64268.8|64248.8|64258.8|64238.8|151
1756272000000|2025-08-27 05:20:00|64265.6|64245.6|64266.4|64246.4|64268.4|64248.4|64260.5|64240.5|132
1756272300000|2025-08-27 05:25:00|64266.5|64246.5|64260.7|64240.7|64271.5|64251.5|64259|64239|155
1756272600000|2025-08-27 05:30:00|64260.8|64240.8|64258.2|64238.2|64265.4|64245.4|64258.2|64238.2|153
1756272900000|2025-08-27 05:35:00|64256.5|64236.5|64259.1|64239.1|64260.2|64240.2|64253.5|64233.5|173
1756273200000|2025-08-27 05:40:00|64259|64239|64257.1|64237.1|64268.3|64248.3|64253.8|64233.8|163
1756273500000|2025-08-27 05:45:00|64257.2|64237.2|64257.3|64237.3|64262.2|64242.2|64254.9|64234.9|213
1756273800000|2025-08-27 05:50:00|64257.8|64237.8|64262.4|64242.4|64262.9|64242.9|64252.4|64232.4|154
1756274100000|2025-08-27 05:55:00|64261.7|64241.7|64246.6|64226.6|64261.8|64241.8|64245.9|64225.9|257
1756274400000|2025-08-27 06:00:00|64246.8|64226.8|64244.8|64224.8|64252|64232|64243.7|64223.7|235
1756274700000|2025-08-27 06:05:00|64245.1|64225.1|64258.5|64238.5|64261.5|64241.5|64231.3|64211.3|372
1756275000000|2025-08-27 06:10:00|64258.3|64238.3|64253.9|64233.9|64265|64247.7|64250.4|64230.4|331
1756275300000|2025-08-27 06:15:00|64254|64234|64260.9|64240.9|64260.9|64240.9|64246|64229.9|333
1756275600000|2025-08-27 06:20:00|64260.7|64240.7|64245.2|64225.2|64260.8|64240.8|64242.2|64222.2|265
1756275900000|2025-08-27 06:25:00|64241.7|64221.7|64248.7|64228.7|64248.7|64229.6|64231.9|64216.7|322
1756276200000|2025-08-27 06:30:00|64249|64229|64241.4|64226.4|64251.6|64231.6|64234|64216.1|259
1756276500000|2025-08-27 06:35:00|64241.3|64226.3|64242.7|64222.7|64253.4|64233.9|64240.9|64220.9|298
1756276800000|2025-08-27 06:40:00|64242.5|64222.5|64225.1|64210.1|64246.2|64228.5|64225.1|64210.1|311
1756277100000|2025-08-27 06:45:00|64225.2|64210.2|64240.8|64220.8|64240.9|64223.7|64225.1|64210.1|268
1756277400000|2025-08-27 06:50:00|64240.7|64220.7|64254.3|64239.3|64256.1|64241.1|64235.1|64218.6|329
1756277700000|2025-08-27 06:55:00|64254.9|64239.9|64242.9|64227.9|64278.5|64258.7|64241.3|64226.3|533
1756278000000|2025-08-27 07:00:00|64240.6|64225.6|64266.6|64246.6|64282.4|64262.4|64235.7|64220.7|448
1756278300000|2025-08-27 07:05:00|64266.7|64246.7|64257.1|64237.1|64270|64255|64253.4|64237.1|298
1756278600000|2025-08-27 07:10:00|64257.2|64237.2|64298.5|64278.5|64300.6|64281.2|64257|64237|327
1756278900000|2025-08-27 07:15:00|64299.1|64279.1|64295.5|64280.5|64303.4|64288.4|64280.9|64265.9|340
1756279200000|2025-08-27 07:20:00|64295.4|64280.4|64289.6|64274.6|64299.2|64284.2|64285.7|64270.7|273
1756279500000|2025-08-27 07:25:00|64288.2|64273.2|64328.2|64313.2|64333.6|64314.4|64281.1|64266.1|383
1756279800000|2025-08-27 07:30:00|64327.9|64312.9|64337.8|64317.8|64345.6|64327.5|64319.3|64304.3|411
1756280100000|2025-08-27 07:35:00|64340.3|64320.3|64359.2|64339.2|64379.4|64359.4|64330.7|64312.9|456
1756280400000|2025-08-27 07:40:00|64359.4|64339.4|64349.6|64334.6|64376.5|64357.1|64348.9|64332.3|331
1756280700000|2025-08-27 07:45:00|64349.7|64334.7|64366.5|64351.5|64377.9|64361.3|64337.9|64322.9|419
1756281000000|2025-08-27 07:50:00|64366.6|64351.6|64341.8|64326.8|64374|64358.9|64337.7|64322.7|381
1756281300000|2025-08-27 07:55:00|64341.6|64326.6|64340.3|64320.3|64347.9|64332.9|64333.8|64318.8|298
1756281600000|2025-08-27 08:00:00|64340.5|64320.5|64356.9|64341.9|64360.2|64345.2|64337.4|64320.4|405
1756281900000|2025-08-27 08:05:00|64357|64342|64384.1|64364.1|64387.4|64369.6|64353.5|64337.7|387
1756282200000|2025-08-27 08:10:00|64384.5|64364.5|64408.6|64393.6|64419.6|64401|64380.6|64360.6|373
1756282500000|2025-08-27 08:15:00|64408.5|64393.5|64397.6|64377.6|64436.5|64419.5|64396.9|64376.9|532
1756282800000|2025-08-27 08:20:00|64400.6|64380.6|64401.3|64381.3|64412.4|64394.8|64394.9|64374.9|442
1756283100000|2025-08-27 08:25:00|64401.4|64381.4|64416.7|64401.7|64419.8|64403.8|64399.6|64379.6|308
1756283400000|2025-08-27 08:30:00|64417.3|64402.3|64484.5|64464.5|64484.5|64464.5|64417.2|64402.2|560
1756283700000|2025-08-27 08:35:00|64485.5|64465.5|64456.2|64436.2|64487.1|64468.7|64453.3|64435.4|477
1756284000000|2025-08-27 08:40:00|64456.4|64436.4|64443.8|64423.8|64459.5|64440.2|64441|64421|374
1756284300000|2025-08-27 08:45:00|64443.7|64423.7|64440.4|64425.4|64446.3|64431.3|64430.6|64410.6|400
1756284600000|2025-08-27 08:50:00|64440.3|64425.3|64434|64419|64444|64426.8|64430.5|64415|341
1756284900000|2025-08-27 08:55:00|64433.8|64418.8|64419.7|64404.7|64434.4|64419.2|64418.4|64403.4|344
1756285200000|2025-08-27 09:00:00|64419.4|64404.4|64418.3|64403.3|64435.2|64417.3|64399|64383.1|409
1756285500000|2025-08-27 09:05:00|64418.2|64403.2|64421.4|64401.4|64434.3|64416.8|64411.1|64396.1|312
1756285800000|2025-08-27 09:10:00|64421.5|64401.5|64405.9|64390.9|64422.7|64402.7|64399.5|64383.8|296
1756286100000|2025-08-27 09:15:00|64405.8|64390.8|64401.7|64381.7|64411|64392.1|64397.8|64381.5|280
1756286400000|2025-08-27 09:20:00|64402.2|64382.2|64393.3|64378.3|64405.4|64388.4|64391.2|64376.2|315
1756286700000|2025-08-27 09:25:00|64393.4|64378.4|64384.5|64369.5|64398.6|64383.6|64384.3|64369.3|326
1756287000000|2025-08-27 09:30:00|64384.4|64369.4|64390.2|64375.2|64403.9|64386.1|64382.7|64365.8|263
1756287300000|2025-08-27 09:35:00|64390|64375|64396.9|64381.9|64402.2|64387.2|64387.3|64372.3|273
1756287600000|2025-08-27 09:40:00|64396.8|64381.8|64404.5|64389.5|64415.9|64400.9|64396.7|64381.7|303
1756287900000|2025-08-27 09:45:00|64403.8|64388.8|64404.3|64389.3|64412.2|64392.2|64401.1|64381.1|263
1756288200000|2025-08-27 09:50:00|64404.1|64389.1|64411.7|64391.7|64414.4|64397.5|64398|64380.4|369
1756288500000|2025-08-27 09:55:00|64411.8|64391.8|64411.7|64396.7|64415.5|64398.3|64404.9|64384.9|328
1756288800000|2025-08-27 10:00:00|64411.9|64396.9|64420.6|64405.6|64428.7|64411.2|64411.8|64396.8|321
1756289100000|2025-08-27 10:05:00|64420.8|64405.8|64404|64384|64429.3|64414.3|64401.2|64381.2|278
1756289400000|2025-08-27 10:10:00|64403.6|64383.6|64427.5|64407.5|64431.4|64413.7|64403.6|64383.6|301
1756289700000|2025-08-27 10:15:00|64426.8|64406.8|64437.3|64422.3|64443.4|64423.6|64423.2|64406.4|281
1756290000000|2025-08-27 10:20:00|64437.2|64422.2|64434.9|64419.9|64454.4|64434.4|64434.6|64419.6|242
1756290300000|2025-08-27 10:25:00|64434.6|64419.6|64437.2|64422.2|64448.6|64433.6|64431.4|64416.4|307
1756290600000|2025-08-27 10:30:00|64437.1|64422.1|64448.8|64433.8|64451.5|64436.5|64434.3|64419.3|304
1756290900000|2025-08-27 10:35:00|64448.7|64433.7|64449|64429|64464.1|64444.1|64447.8|64427.8|252
1756291200000|2025-08-27 10:40:00|64448.9|64428.9|64455.7|64435.7|64455.7|64438.4|64436.6|64421.6|257
1756291500000|2025-08-27 10:45:00|64455.3|64435.3|64452.5|64437.5|64462.3|64442.3|64445.8|64428.5|310
1756291800000|2025-08-27 10:50:00|64452.7|64437.7|64465.4|64450.4|64470.9|64452.2|64450.8|64433.3|294
1756292100000|2025-08-27 10:55:00|64465.7|64450.7|64474.6|64454.6|64474.9|64459.9|64455.1|64440.1|385
1756292400000|2025-08-27 11:00:00|64474.5|64454.5|64485.8|64470.8|64501.4|64486.4|64474.4|64454.4|397
1756292700000|2025-08-27 11:05:00|64485.1|64470.1|64460.2|64445.2|64493.7|64478.7|64460.2|64445.2|327
1756293000000|2025-08-27 11:10:00|64460.1|64445.1|64434|64419|64466.7|64451.5|64426.7|64406.7|369
1756293300000|2025-08-27 11:15:00|64433.8|64418.8|64447.9|64432.9|64451.7|64434.4|64429.7|64412.2|329
1756293600000|2025-08-27 11:20:00|64447.7|64432.7|64444.1|64429.1|64452.4|64435.1|64443|64428|295
1756293900000|2025-08-27 11:25:00|64444.3|64429.3|64449.7|64434.7|64455.4|64440.4|64442.9|64427.9|321
1756294200000|2025-08-27 11:30:00|64449.8|64434.8|64436.5|64421.5|64449.8|64434.8|64414.9|64399.9|355
1756294500000|2025-08-27 11:35:00|64435.4|64420.4|64449.2|64434.2|64453.1|64438.1|64427|64407.1|309
1756294800000|2025-08-27 11:40:00|64449.3|64434.3|64465.5|64450.5|64469.7|64454.7|64448.9|64433.9|292
1756295100000|2025-08-27 11:45:00|64465.6|64450.6|64437.7|64422.7|64468.4|64453.4|64435.2|64420.2|296
1756295400000|2025-08-27 11:50:00|64437.5|64422.5|64426.3|64406.3|64438.4|64423.4|64415.3|64395.3|371
1756295700000|2025-08-27 11:55:00|64426.5|64406.5|64432.1|64417.1|64438.9|64423.5|64419.5|64404.5|442
1756296000000|2025-08-27 12:00:00|64432.5|64417.5|64425.7|64410.7|64433.1|64418.1|64413|64396|376
1756296300000|2025-08-27 12:05:00|64426.6|64411.6|64396.8|64381.8|64427.1|64412.1|64391.5|64376.5|355
1756296600000|2025-08-27 12:10:00|64396.6|64381.6|64396.9|64381.9|64409.6|64390.4|64393.8|64378.8|351
1756296900000|2025-08-27 12:15:00|64396.4|64381.4|64386.8|64371.8|64402.1|64385|64381.1|64364.2|367
1756297200000|2025-08-27 12:20:00|64386.5|64371.5|64384.8|64364.8|64398.8|64379.5|64368.5|64350.3|405
1756297500000|2025-08-27 12:25:00|64378.4|64363.4|64399.4|64379.4|64406.8|64386.8|64378.4|64361.6|373
1756297800000|2025-08-27 12:30:00|64399.3|64379.3|64389.3|64374.3|64404.8|64387.1|64382.5|64367.3|380
1756298100000|2025-08-27 12:35:00|64390.8|64375.8|64404.9|64389.9|64417.1|64401.8|64390.8|64370.8|415
1756298400000|2025-08-27 12:40:00|64404.8|64389.8|64438.2|64418.2|64442.2|64423.2|64398.6|64383.6|490
1756298700000|2025-08-27 12:45:00|64438.3|64418.3|64400.9|64385.9|64442|64422|64399.6|64381.4|500
1756299000000|2025-08-27 12:50:00|64400.7|64385.7|64410.1|64390.1|64414|64396.1|64393|64378|413
1756299300000|2025-08-27 12:55:00|64410.4|64390.4|64438.6|64418.6|64448.1|64431.5|64410.2|64390.2|430
1756299600000|2025-08-27 13:00:00|64439|64419|64424.3|64404.3|64449.6|64432.6|64410.3|64390.3|417
1756299900000|2025-08-27 13:05:00|64423.9|64403.9|64377|64362|64425|64408.1|64371.3|64351.8|454
1756300200000|2025-08-27 13:10:00|64377.1|64362.1|64378.2|64358.2|64387.6|64369.1|64367.1|64349.1|423
1756300500000|2025-08-27 13:15:00|64378.1|64358.1|64394.9|64379.9|64408.5|64390.8|64376.2|64358.1|404
1756300800000|2025-08-27 13:20:00|64396.1|64381.1|64394.7|64379.7|64399.3|64382|64382.2|64367.2|411
1756301100000|2025-08-27 13:25:00|64395.2|64380.2|64396.4|64381.4|64402.7|64387.7|64385.5|64370.5|381
1756301400000|2025-08-27 13:30:00|64393.9|64378.9|64404.9|64389.9|64422.7|64406.1|64393.8|64378.8|467
1756301700000|2025-08-27 13:35:00|64404.8|64389.8|64434.4|64414.4|64436.2|64416.2|64402.9|64386.8|443
1756302000000|2025-08-27 13:40:00|64432.9|64412.9|64441.4|64426.4|64444.6|64426.9|64431.9|64411.9|431
1756302300000|2025-08-27 13:45:00|64438.2|64423.2|64415.2|64400.2|64445.7|64428.5|64409.7|64393|491
1756302600000|2025-08-27 13:50:00|64415.3|64400.3|64357.5|64342.5|64415.3|64400.3|64352.7|64335.2|559
1756302900000|2025-08-27 13:55:00|64353.9|64338.9|64371.7|64356.7|64373.4|64356.9|64339.7|64323.7|681
1756303200000|2025-08-27 14:00:00|64377.3|64357.3|64372|64357|64380|64363.1|64344.9|64327.8|516
1756303500000|2025-08-27 14:05:00|64380|64360|64387|64367|64410.6|64390.6|64375.9|64358.9|502
1756303800000|2025-08-27 14:10:00|64387.2|64367.2|64403.4|64383.4|64404.2|64384.2|64375.8|64360.8|439
1756304100000|2025-08-27 14:15:00|64403.3|64383.3|64418.3|64398.3|64419.4|64402.1|64393|64375.3|419
1756304400000|2025-08-27 14:20:00|64415.2|64395.2|64430.1|64415.1|64441.2|64421.2|64402.6|64384.8|417
1756304700000|2025-08-27 14:25:00|64430.2|64415.2|64425.4|64405.4|64439.5|64419.5|64416.8|64399.1|435
1756305000000|2025-08-27 14:30:00|64426.2|64406.2|64418.7|64403.7|64436.3|64421.3|64413.9|64398.9|438
1756305300000|2025-08-27 14:35:00|64418.6|64403.6|64446.5|64431.5|64459.3|64444.3|64417.6|64402.6|395
1756305600000|2025-08-27 14:40:00|64445.7|64430.7|64437.9|64417.9|64451.7|64435.6|64429|64411|411
1756305900000|2025-08-27 14:45:00|64437.7|64417.7|64431.5|64411.5|64445.9|64425.9|64426.6|64406.6|425
1756306200000|2025-08-27 14:50:00|64431.6|64411.6|64388.5|64368.5|64431.7|64411.7|64374.9|64354.9|597
1756306500000|2025-08-27 14:55:00|64390|64370|64408.1|64393.1|64420.4|64400.4|64388.3|64368.3|796
1756306800000|2025-08-27 15:00:00|64407.1|64392.1|64336.9|64316.9|64410.2|64393.1|64335.4|64315.4|746
1756307100000|2025-08-27 15:05:00|64338.6|64318.6|64328.3|64308.3|64345.6|64325.6|64314.5|64294.5|564
1756307400000|2025-08-27 15:10:00|64328.2|64308.2|64319.3|64299.3|64342.6|64324.3|64316.3|64296.3|497
1756307700000|2025-08-27 15:15:00|64319.1|64299.1|64337.4|64317.4|64340.1|64320.1|64317.3|64297.3|459
1756308000000|2025-08-27 15:20:00|64337.3|64317.3|64321.1|64301.1|64341.9|64321.9|64319.6|64299.6|365
1756308300000|2025-08-27 15:25:00|64321|64301|64319.1|64304.1|64338|64320.8|64317.8|64301|371
1756308600000|2025-08-27 15:30:00|64319.3|64304.3|64322.3|64307.3|64334.9|64319.9|64306.1|64291.1|404
1756308900000|2025-08-27 15:35:00|64322.4|64307.4|64316.2|64301.2|64326.9|64309.4|64304.8|64289.8|369
1756309200000|2025-08-27 15:40:00|64316.6|64301.6|64305.8|64285.8|64318.5|64303.5|64295.3|64279.7|314
1756309500000|2025-08-27 15:45:00|64305.7|64285.7|64320.2|64305.2|64320.4|64305.4|64299.7|64282.7|339
1756309800000|2025-08-27 15:50:00|64320|64305|64323.9|64303.9|64328.3|64313.3|64312.5|64292.5|293
1756310100000|2025-08-27 15:55:00|64323.8|64303.8|64303.4|64288.4|64326.3|64311|64301.1|64283.7|343
1756310400000|2025-08-27 16:00:00|64303.3|64288.3|64294.5|64274.5|64305.3|64288.3|64287.2|64271|263
1756310700000|2025-08-27 16:05:00|64294.3|64274.3|64275.2|64255.2|64301.9|64286.9|64272.4|64252.4|366
1756311000000|2025-08-27 16:10:00|64275.9|64255.9|64278|64263|64285.7|64265.7|64270.2|64250.2|293
1756311300000|2025-08-27 16:15:00|64277.9|64262.9|64285.1|64265.1|64296.2|64276.2|64269.2|64254.2|281
1756311600000|2025-08-27 16:20:00|64285|64265|64273.6|64253.6|64285|64265|64268.8|64248.8|217
1756311900000|2025-08-27 16:25:00|64273.5|64253.5|64255.1|64235.1|64274.1|64254.1|64254.9|64234.9|238
1756312200000|2025-08-27 16:30:00|64256.3|64236.3|64233.5|64213.5|64260.3|64243.1|64229|64209|395
1756312500000|2025-08-27 16:35:00|64233.6|64213.6|64236.4|64216.4|64246.2|64226.2|64226.9|64206.9|345
1756312800000|2025-08-27 16:40:00|64236.3|64216.3|64218.3|64198.3|64236.5|64216.5|64210.6|64190.6|298
1756313100000|2025-08-27 16:45:00|64218.4|64198.4|64144.5|64124.5|64219.8|64199.8|64144.3|64124.3|461
1756313400000|2025-08-27 16:50:00|64140.6|64120.6|64149|64129|64166.1|64146.1|64139.1|64119.1|395
1756313700000|2025-08-27 16:55:00|64149.6|64129.6|64152.8|64132.8|64160.2|64140.2|64139.3|64119.3|402
1756314000000|2025-08-27 17:00:00|64152.6|64132.6|64130.2|64110.2|64156.9|64136.9|64127.9|64107.9|433
1756314300000|2025-08-27 17:05:00|64130.3|64110.3|64151.1|64131.1|64168.5|64148.5|64130|64110|383
1756314600000|2025-08-27 17:10:00|64153.8|64133.8|64154.6|64134.6|64168.9|64148.9|64153.8|64133.8|343
1756314900000|2025-08-27 17:15:00|64154.4|64134.4|64144|64124|64158.3|64138.3|64139.6|64119.6|312
1756315200000|2025-08-27 17:20:00|64143.3|64123.3|64154.9|64134.9|64161.5|64141.5|64142.1|64122.1|277
1756315500000|2025-08-27 17:25:00|64154.8|64134.8|64171.8|64156.8|64172.7|64157.7|64152.2|64132.2|250
1756315800000|2025-08-27 17:30:00|64172|64157|64174.7|64154.7|64181.9|64161.9|64170.1|64150.1|258
1756316100000|2025-08-27 17:35:00|64174.9|64154.9|64163.6|64143.6|64184.3|64164.3|64163.4|64143.4|229
1756316400000|2025-08-27 17:40:00|64163.5|64143.5|64162.8|64142.8|64171|64151|64159.8|64139.8|194
1756316700000|2025-08-27 17:45:00|64162.9|64142.9|64155.5|64140.5|64163.3|64143.3|64150.3|64130.3|191
1756317000000|2025-08-27 17:50:00|64155.6|64140.6|64165.7|64145.7|64165.8|64145.8|64146.7|64126.7|235
1756317300000|2025-08-27 17:55:00|64165.9|64145.9|64154.9|64134.9|64170|64150|64150.2|64130.2|230
1756317600000|2025-08-27 18:00:00|64154.8|64134.8|64169.8|64149.8|64172.2|64152.2|64153.9|64133.9|251
1756317900000|2025-08-27 18:05:00|64169.7|64149.7|64199.6|64179.6|64201.8|64181.8|64169.2|64149.2|313
1756318200000|2025-08-27 18:10:00|64200.6|64180.6|64188.1|64168.1|64208.5|64192.4|64187|64167|271
1756318500000|2025-08-27 18:15:00|64188|64168|64187.2|64167.2|64192|64172|64178.8|64158.8|249
1756318800000|2025-08-27 18:20:00|64187.5|64167.5|64186.5|64166.5|64187.5|64167.5|64176.6|64156.6|170
1756319100000|2025-08-27 18:25:00|64186.7|64166.7|64174.6|64154.6|64189|64169|64168.3|64148.3|212
1756319400000|2025-08-27 18:30:00|64175|64155|64188.4|64168.4|64193.1|64173.1|64166.4|64146.4|248
1756319700000|2025-08-27 18:35:00|64188.5|64168.5|64191.6|64171.6|64199.3|64179.3|64183.8|64163.8|196
1756320000000|2025-08-27 18:40:00|64191.5|64171.5|64169.9|64149.9|64191.5|64171.5|64166.3|64146.3|282
1756320300000|2025-08-27 18:45:00|64170.1|64150.1|64187.1|64167.1|64194.7|64174.7|64170.1|64150.1|286
1756320600000|2025-08-27 18:50:00|64188|64168|64194|64174|64195.5|64177.1|64179.1|64161.4|209
1756320900000|2025-08-27 18:55:00|64193.8|64173.8|64195.6|64175.6|64200.5|64180.5|64184.9|64164.9|303
1756321200000|2025-08-27 19:00:00|64195.9|64175.9|64186.8|64171.8|64203.9|64183.9|64186.8|64171.8|287
1756321500000|2025-08-27 19:05:00|64186.7|64171.7|64190.3|64170.3|64194.6|64177.4|64182.5|64167.5|207
1756321800000|2025-08-27 19:10:00|64190.5|64170.5|64195.4|64175.4|64201.4|64181.4|64188.9|64168.9|273
1756322100000|2025-08-27 19:15:00|64195.2|64175.2|64189.7|64169.7|64195.2|64175.2|64187.7|64167.7|210
1756322400000|2025-08-27 19:20:00|64189.8|64169.8|64197|64177|64199.5|64179.5|64188.7|64168.7|206
1756322700000|2025-08-27 19:25:00|64197.2|64177.2|64184.3|64164.3|64197.3|64177.3|64184.1|64164.1|186
1756323000000|2025-08-27 19:30:00|64184.2|64164.2|64185.4|64165.4|64186.2|64166.2|64176.1|64156.1|182
1756323300000|2025-08-27 19:35:00|64185.5|64165.5|64190.9|64170.9|64199.8|64179.8|64185.5|64165.5|202
1756323600000|2025-08-27 19:40:00|64189.7|64169.7|64185.4|64165.4|64196.4|64176.4|64185|64165|223
1756323900000|2025-08-27 19:45:00|64185.5|64165.5|64189.9|64169.9|64191.1|64171.1|64185.3|64165.3|169
1756324200000|2025-08-27 19:50:00|64189.7|64169.7|64192.9|64172.9|64195.5|64175.5|64186.1|64166.1|168
1756324500000|2025-08-27 19:55:00|64192.2|64172.2|64178.4|64158.4|64193.2|64173.2|64170.9|64150.9|271
1756324800000|2025-08-27 20:00:00|64176.7|64156.7|64171.3|64151.3|64178.3|64162.1|64167.9|64147.9|198
1756325100000|2025-08-27 20:05:00|64171.5|64151.5|64178.8|64158.8|64179.1|64159.1|64171.5|64151.5|104
1756325400000|2025-08-27 20:10:00|64179.3|64159.3|64182.1|64162.1|64188.8|64168.8|64179.3|64159.3|112
1756325700000|2025-08-27 20:15:00|64181.9|64161.9|64181.9|64161.9|64185.1|64165.1|64181.9|64161.9|76
1756326000000|2025-08-27 20:20:00|64182|64162|64182.8|64162.8|64190.4|64170.4|64173.2|64153.2|166
1756326300000|2025-08-27 20:25:00|64182.9|64162.9|64171.4|64151.4|64184.5|64164.5|64171.3|64151.3|129
1756326600000|2025-08-27 20:30:00|64171.3|64151.3|64164.8|64144.8|64173.6|64153.6|64162.6|64142.6|139
1756326900000|2025-08-27 20:35:00|64164.9|64144.9|64171.1|64151.1|64171.5|64151.5|64164.7|64144.7|143
1756327200000|2025-08-27 20:40:00|64171|64151|64169.1|64149.1|64172.6|64152.6|64162.6|64142.6|112
1756327500000|2025-08-27 20:45:00|64169.2|64149.2|64163.2|64143.2|64172.8|64152.8|64161.9|64141.9|170
1756327800000|2025-08-27 20:50:00|64163.1|64143.1|64155.6|64135.6|64163.5|64143.5|64153.2|64133.2|169
1756328100000|2025-08-27 20:55:00|64155.4|64135.4|64154.8|64129.3|64163.3|64140.9|64152.2|64126.2|210
1756328400000|2025-08-27 21:00:00|64166.9|64116.7|64185.9|64117.4|64220.9|64133.9|64166.9|64109.7|57
1756328700000|2025-08-27 21:05:00|64188.7|64110.4|64178.9|64113.8|64190.5|64121.8|64175.8|64099.7|185
1756329000000|2025-08-27 21:10:00|64178.8|64114|64171.2|64120.6|64181.4|64121.1|64171.2|64110.3|98
1756329300000|2025-08-27 21:15:00|64171.3|64120.4|64179.4|64118.9|64179.5|64125.6|64169.5|64118.9|156
1756329600000|2025-08-27 21:20:00|64173.9|64125|64176.8|64120.4|64191.1|64127.4|64167.8|64118.9|310
1756329900000|2025-08-27 21:25:00|64176.2|64120.1|64167.5|64127.3|64179.4|64127.3|64166|64118.2|268
1756330200000|2025-08-27 21:30:00|64166.8|64128.2|64169.1|64127.4|64174.8|64130|64165.7|64119.8|122
1756330500000|2025-08-27 21:35:00|64169.2|64127.3|64169.2|64127.5|64174.3|64128.3|64166.7|64121.2|161
1756330800000|2025-08-27 21:40:00|64169.4|64127.4|64158.5|64114.1|64170.2|64128.1|64156.5|64112.2|266
1756331100000|2025-08-27 21:45:00|64158.4|64113.5|64165.8|64114.8|64166.4|64115.8|64157.9|64111.4|190
1756331400000|2025-08-27 21:50:00|64165.6|64115|64167.1|64118.4|64168.5|64119|64164|64113|234
1756331700000|2025-08-27 21:55:00|64167|64118.3|64168.9|64124.5|64175|64127.4|64158.7|64118.3|208
1756332000000|2025-08-27 22:00:00|64168|64119.3|64149.3|64129.3|64170.8|64129.3|64147.4|64112|368
1756332300000|2025-08-27 22:05:00|64149.2|64129.2|64146.9|64126.9|64152.5|64129.5|64137.8|64115.9|190
1756332600000|2025-08-27 22:10:00|64146.8|64126.8|64146.8|64126.8|64149.9|64129.9|64143|64123|173
1756332900000|2025-08-27 22:15:00|64146.9|64126.9|64145.6|64125.6|64146.9|64126.9|64142.9|64122.9|164
1756333200000|2025-08-27 22:20:00|64145.8|64125.8|64142.9|64122.9|64145.8|64125.8|64140.3|64120.3|147
1756333500000|2025-08-27 22:25:00|64142.8|64122.8|64137.5|64117.5|64143.8|64123.8|64136.8|64116.8|127
1756333800000|2025-08-27 22:30:00|64137.4|64117.4|64123.3|64103.3|64138.4|64118.4|64123.1|64103.1|149
1756334100000|2025-08-27 22:35:00|64123.5|64103.5|64118.6|64098.6|64124.6|64104.6|64117.8|64097.8|137
1756334400000|2025-08-27 22:40:00|64118.5|64098.5|64125.7|64105.7|64127.1|64107.1|64118|64098|108
1756334700000|2025-08-27 22:45:00|64125.5|64105.5|64132.3|64112.3|64132.3|64112.3|64124.7|64104.7|151
1756335000000|2025-08-27 22:50:00|64132.2|64112.2|64126.9|64106.9|64136.2|64116.2|64125.6|64105.6|123
1756335300000|2025-08-27 22:55:00|64127.1|64107.1|64121.5|64101.5|64127.5|64107.5|64120.6|64100.6|121
1756335600000|2025-08-27 23:00:00|64121.4|64101.4|64120.2|64100.2|64125.7|64105.7|64116.4|64096.4|184
1756335900000|2025-08-27 23:05:00|64121.6|64101.6|64123.6|64103.6|64123.6|64103.6|64115.2|64095.2|140
1756336200000|2025-08-27 23:10:00|64122.3|64102.3|64120.7|64100.7|64122.3|64102.3|64118.5|64098.5|72
1756336500000|2025-08-27 23:15:00|64120.4|64100.4|64125.6|64105.6|64125.8|64105.8|64115.2|64095.2|156
1756336800000|2025-08-27 23:20:00|64125.7|64105.7|64123.5|64103.5|64126|64106|64121.8|64101.8|110
1756337100000|2025-08-27 23:25:00|64123.6|64103.6|64118.7|64098.7|64124.6|64104.6|64118.1|64098.1|104
1756337400000|2025-08-27 23:30:00|64119|64099|64118.5|64098.5|64120.5|64100.5|64113.7|64093.7|114
1756337700000|2025-08-27 23:35:00|64118.3|64098.3|64101.9|64081.9|64118.3|64098.3|64101.1|64081.1|141
1756338000000|2025-08-27 23:40:00|64102|64082|64100.2|64080.2|64107.3|64087.3|64100.2|64080.2|165
1756338300000|2025-08-27 23:45:00|64100.1|64080.1|64106|64086|64109.4|64089.4|64100.1|64080.1|132
1756338600000|2025-08-27 23:50:00|64105.9|64085.9|64101.4|64081.4|64105.9|64085.9|64098.4|64078.4|254
1756338900000|2025-08-27 23:55:00|64101|64081|64097.7|64077.7|64101.9|64081.9|64097.7|64077.7|105
1756339200000|2025-08-28 00:00:00|64099|64079|64096.2|64076.2|64100|64080|64089.3|64069.3|309
1756339500000|2025-08-28 00:05:00|64096.6|64076.6|64113.9|64093.9|64113.9|64093.9|64096.1|64076.1|207
1756339800000|2025-08-28 00:10:00|64116.4|64096.4|64125|64105|64125|64105|64113.5|64093.5|160
1756340100000|2025-08-28 00:15:00|64125.1|64105.1|64112.1|64092.1|64125.4|64105.4|64111.6|64091.6|181
1756340400000|2025-08-28 00:20:00|64112.3|64092.3|64110.5|64090.5|64119.2|64099.2|64110.5|64090.5|102
1756340700000|2025-08-28 00:25:00|64111.1|64091.1|64114.5|64094.5|64120.7|64100.7|64110.2|64090.2|158
1756341000000|2025-08-28 00:30:00|64114.4|64094.4|64122.8|64102.8|64124.5|64104.5|64113.4|64093.4|158
1756341300000|2025-08-28 00:35:00|64122.6|64102.6|64118.7|64098.7|64122.6|64102.6|64113.7|64093.7|195
1756341600000|2025-08-28 00:40:00|64118.6|64098.6|64117.8|64097.8|64123.2|64103.2|64117.5|64097.5|110
1756341900000|2025-08-28 00:45:00|64118|64098|64113.5|64093.5|64119.6|64099.6|64107.8|64087.8|160
1756342200000|2025-08-28 00:50:00|64113.4|64093.4|64115.4|64095.4|64119.8|64099.8|64113.3|64093.3|213
1756342500000|2025-08-28 00:55:00|64115.8|64095.8|64109.3|64089.3|64120.6|64100.6|64108.9|64088.9|163
1756342800000|2025-08-28 01:00:00|64109.2|64089.2|64100.5|64080.5|64112.1|64092.1|64100.4|64080.4|304
1756343100000|2025-08-28 01:05:00|64100.4|64080.4|64097.3|64077.3|64101.2|64081.2|64095.5|64075.5|162
1756343400000|2025-08-28 01:10:00|64097.1|64077.1|64086.6|64066.6|64097.7|64077.7|64086.2|64066.2|180
1756343700000|2025-08-28 01:15:00|64086.8|64066.8|64088.5|64068.5|64096.1|64076.1|64082.9|64062.9|198
1756344000000|2025-08-28 01:20:00|64088.9|64068.9|64108.6|64088.6|64118.8|64098.8|64088.9|64068.9|229
1756344300000|2025-08-28 01:25:00|64108.3|64088.3|64109.1|64089.1|64114.2|64094.2|64105.6|64085.6|104
1756344600000|2025-08-28 01:30:00|64108.9|64088.9|64108.7|64088.7|64109|64089|64093.2|64073.2|264
1756344900000|2025-08-28 01:35:00|64108.8|64088.8|64123.1|64103.1|64131.6|64111.6|64108.8|64088.8|331
1756345200000|2025-08-28 01:40:00|64122.7|64102.7|64123.3|64103.3|64127|64107|64119.4|64099.4|220
1756345500000|2025-08-28 01:45:00|64123.1|64103.1|64117.6|64097.6|64124.5|64104.5|64114.7|64094.7|222
1756345800000|2025-08-28 01:50:00|64117.4|64097.4|64121|64101|64125.6|64105.6|64117.4|64097.4|161
1756346100000|2025-08-28 01:55:00|64121.2|64101.2|64112.4|64092.4|64124.1|64104.1|64112.4|64092.4|210
1756346400000|2025-08-28 02:00:00|64112|64092|64101.2|64081.2|64115.2|64095.2|64091.8|64071.8|198
1756346700000|2025-08-28 02:05:00|64101.3|64081.3|64081.7|64061.7|64101.3|64081.3|64081.3|64061.3|256
1756347000000|2025-08-28 02:10:00|64082.1|64062.1|64078.8|64058.8|64082.3|64062.3|64060.3|64040.3|262
1756347300000|2025-08-28 02:15:00|64078.5|64058.5|64073.8|64053.8|64078.5|64058.5|64067.7|64047.7|226
1756347600000|2025-08-28 02:20:00|64074.1|64054.1|64068.8|64048.8|64074.2|64054.2|64063.6|64043.6|209
1756347900000|2025-08-28 02:25:00|64068.6|64048.6|64076.2|64056.2|64079.9|64059.9|64068.6|64048.6|135
1756348200000|2025-08-28 02:30:00|64075.7|64055.7|64080.9|64060.9|64081.2|64061.2|64073.8|64053.8|107
1756348500000|2025-08-28 02:35:00|64080.8|64060.8|64093.8|64073.8|64095.1|64075.1|64074|64054|173
1756348800000|2025-08-28 02:40:00|64093.7|64073.7|64083.5|64063.5|64093.8|64073.8|64074.5|64054.5|133
1756349100000|2025-08-28 02:45:00|64083.1|64063.1|64074.7|64054.7|64085.3|64065.3|64073.2|64053.2|164
1756349400000|2025-08-28 02:50:00|64074.8|64054.8|64074.4|64054.4|64076.8|64056.8|64066.7|64046.7|164
1756349700000|2025-08-28 02:55:00|64074.6|64054.6|64071.5|64051.5|64079.8|64059.8|64070.9|64050.9|128
1756350000000|2025-08-28 03:00:00|64071.2|64051.2|64075.6|64055.6|64081.1|64061.1|64067.8|64047.8|155
1756350300000|2025-08-28 03:05:00|64076.1|64056.1|64064.6|64044.6|64077.9|64057.9|64064.5|64044.5|150
1756350600000|2025-08-28 03:10:00|64064.7|64044.7|64070.9|64050.9|64071|64051|64062.1|64042.1|124
1756350900000|2025-08-28 03:15:00|64070.8|64050.8|64081.3|64061.3|64081.3|64061.3|64069.4|64049.4|173
1756351200000|2025-08-28 03:20:00|64081.1|64061.1|64087.6|64067.6|64088.7|64068.7|64077.6|64057.6|117
1756351500000|2025-08-28 03:25:00|64087.7|64067.7|64097.6|64077.6|64099.2|64079.2|64086.8|64066.8|156
1756351800000|2025-08-28 03:30:00|64097.7|64077.7|64100|64080|64100.1|64080.1|64092.3|64072.3|149
1756352100000|2025-08-28 03:35:00|64100.7|64080.7|64110.2|64090.2|64110.2|64090.2|64093.7|64073.7|154
1756352400000|2025-08-28 03:40:00|64111.2|64091.2|64116.7|64096.7|64121|64101|64109.9|64089.9|129
1756352700000|2025-08-28 03:45:00|64120.1|64100.1|64118.4|64098.4|64121.4|64101.4|64109.8|64089.8|138
1756353000000|2025-08-28 03:50:00|64118.5|64098.5|64118.1|64098.1|64126.5|64106.5|64116.7|64096.7|127
1756353300000|2025-08-28 03:55:00|64117.8|64097.8|64124.6|64104.6|64128.5|64108.5|64116.1|64096.1|214
1756353600000|2025-08-28 04:00:00|64124.5|64104.5|64134.4|64114.4|64135.7|64115.7|64124|64104|207
1756353900000|2025-08-28 04:05:00|64134.5|64114.5|64139|64119|64140.2|64120.2|64133.3|64113.3|178
1756354200000|2025-08-28 04:10:00|64139.1|64119.1|64134.9|64114.9|64143.7|64123.7|64132.8|64112.8|231
1756354500000|2025-08-28 04:15:00|64134.2|64114.2|64124.7|64104.7|64134.2|64114.2|64122.8|64102.8|135
1756354800000|2025-08-28 04:20:00|64124.9|64104.9|64133.8|64113.8|64134.2|64114.2|64124.9|64104.9|144
1756355100000|2025-08-28 04:25:00|64133.9|64113.9|64130.6|64110.6|64134.1|64114.1|64126.7|64106.7|149
1756355400000|2025-08-28 04:30:00|64130.8|64110.8|64133.1|64113.1|64137.4|64117.4|64130.5|64110.5|141
1756355700000|2025-08-28 04:35:00|64133.2|64113.2|64131.8|64111.8|64136.8|64116.8|64118.1|64098.1|158
1756356000000|2025-08-28 04:40:00|64131.7|64111.7|64130.9|64110.9|64136|64116|64130.5|64110.5|146
1756356300000|2025-08-28 04:45:00|64130.8|64110.8|64134.5|64114.5|64137.4|64117.4|64130.8|64110.8|182
1756356600000|2025-08-28 04:50:00|64134.7|64114.7|64143.5|64123.5|64144.3|64124.3|64130.7|64110.7|216
1756356900000|2025-08-28 04:55:00|64143.6|64123.6|64142.4|64122.4|64147.5|64127.5|64140.5|64120.5|229
1756357200000|2025-08-28 05:00:00|64142.8|64122.8|64143.1|64123.1|64148|64128|64142.8|64122.8|145
1756357500000|2025-08-28 05:05:00|64143.3|64123.3|64143.7|64123.7|64146.4|64126.4|64142.3|64122.3|181
1756357800000|2025-08-28 05:10:00|64143.6|64123.6|64143.1|64123.1|64148.3|64128.3|64142.1|64122.1|147
1756358100000|2025-08-28 05:15:00|64143.4|64123.4|64145.9|64125.9|64147.8|64127.8|64141.9|64121.9|140
1756358400000|2025-08-28 05:20:00|64147.5|64127.5|64149.6|64129.6|64151|64131|64137.7|64117.7|120
1756358700000|2025-08-28 05:25:00|64149.7|64129.7|64142.2|64122.2|64149.7|64129.7|64139.9|64119.9|193
1756359000000|2025-08-28 05:30:00|64142.1|64122.1|64152.4|64132.4|64156.7|64136.7|64140.9|64120.9|346
1756359300000|2025-08-28 05:35:00|64152.5|64132.5|64156.3|64136.3|64160.8|64140.8|64152.1|64132.1|358
1756359600000|2025-08-28 05:40:00|64156.5|64136.5|64160.3|64140.3|64164.4|64144.4|64155.7|64135.7|295
1756359900000|2025-08-28 05:45:00|64160.1|64140.1|64154.7|64134.7|64163.3|64143.3|64148.8|64128.8|353
1756360200000|2025-08-28 05:50:00|64154.5|64134.5|64144.7|64124.7|64158|64138|64143.8|64123.8|372
1756360500000|2025-08-28 05:55:00|64144.5|64124.5|64156.8|64136.8|64156.9|64136.9|64144|64124|284
1756360800000|2025-08-28 06:00:00|64156.6|64136.6|64146.2|64126.2|64163.5|64143.5|64138.9|64118.9|295
1756361100000|2025-08-28 06:05:00|64146|64126|64126.8|64106.8|64146|64126|64123|64103|285
1756361400000|2025-08-28 06:10:00|64126.7|64106.7|64131.7|64111.7|64134.1|64116.8|64119.1|64099.1|281
1756361700000|2025-08-28 06:15:00|64131.8|64111.8|64127.5|64107.5|64131.8|64115.3|64114.9|64094.9|273
1756362000000|2025-08-28 06:20:00|64127.6|64107.6|64127.7|64107.7|64134.9|64114.9|64117.9|64100.4|264
1756362300000|2025-08-28 06:25:00|64127.6|64107.6|64151.5|64131.5|64162.6|64145.1|64126.5|64106.5|345
1756362600000|2025-08-28 06:30:00|64151.8|64131.8|64158|64143|64175.1|64158.3|64150.9|64131.6|430
1756362900000|2025-08-28 06:35:00|64157.5|64142.5|64142.9|64127.9|64165.4|64145.4|64135.6|64115.6|362
1756363200000|2025-08-28 06:40:00|64143.2|64128.2|64141.4|64126.4|64163.6|64148.6|64140.6|64124.5|377
1756363500000|2025-08-28 06:45:00|64141.3|64126.3|64137.7|64117.7|64148.7|64133.5|64134.4|64116.1|334
1756363800000|2025-08-28 06:50:00|64137.4|64117.4|64132.6|64112.6|64146.2|64130.5|64128.4|64110.2|400
1756364100000|2025-08-28 06:55:00|64132.7|64112.7|64127.4|64107.4|64132.7|64115.9|64117.7|64097.7|357
1756364400000|2025-08-28 07:00:00|64127.8|64107.8|64101.2|64081.2|64131.2|64113.5|64090.1|64070.1|371
1756364700000|2025-08-28 07:05:00|64101.6|64081.6|64120.1|64100.1|64123.1|64105.8|64095.9|64075.9|454
1756365000000|2025-08-28 07:10:00|64115.3|64100.3|64123.6|64108.6|64137.6|64122.1|64115.3|64095.8|460
1756365300000|2025-08-28 07:15:00|64124.1|64109.1|64150.4|64130.4|64154.3|64134.3|64114.6|64097.1|395
1756365600000|2025-08-28 07:20:00|64152.9|64132.9|64158|64138|64159.7|64139.7|64147.6|64129.8|391
1756365900000|2025-08-28 07:25:00|64158.1|64138.1|64151|64131|64160.4|64141|64139.2|64119.2|326
1756366200000|2025-08-28 07:30:00|64150.6|64130.6|64167.2|64147.2|64175.8|64155.8|64150.6|64130.6|378
1756366500000|2025-08-28 07:35:00|64167|64147|64161.3|64141.3|64174.4|64156|64152|64134.3|457
1756366800000|2025-08-28 07:40:00|64161.5|64141.5|64146.4|64126.4|64165.2|64147.9|64140.1|64120.1|359
1756367100000|2025-08-28 07:45:00|64145|64125|64147.7|64132.7|64152.9|64137.9|64138.2|64118.2|330
1756367400000|2025-08-28 07:50:00|64147.8|64132.8|64139.8|64124.8|64156.7|64138.8|64131.7|64115.9|338
1756367700000|2025-08-28 07:55:00|64140|64125|64122.1|64102.1|64148|64128.7|64114.3|64094.3|442
1756368000000|2025-08-28 08:00:00|64122|64102|64131.4|64116.4|64131.4|64116.4|64110|64091.8|431
1756368300000|2025-08-28 08:05:00|64131.5|64116.5|64161.4|64141.4|64165.3|64146|64130.8|64114.8|468
1756368600000|2025-08-28 08:10:00|64163.8|64143.8|64173.7|64153.7|64192.9|64172.9|64163.8|64143.8|439
1756368900000|2025-08-28 08:15:00|64173.5|64153.5|64175.2|64155.2|64180.3|64161|64161.1|64141.1|378
1756369200000|2025-08-28 08:20:00|64174|64154|64153.4|64133.4|64187.1|64172.1|64151.1|64133.4|432
1756369500000|2025-08-28 08:25:00|64153.2|64133.2|64180.1|64165.1|64182.8|64166|64152.6|64132.6|391
1756369800000|2025-08-28 08:30:00|64182.5|64162.5|64168|64153|64202.4|64182.4|64166.9|64150.6|439
1756370100000|2025-08-28 08:35:00|64168.3|64153.3|64156.8|64136.8|64170.4|64154.3|64151|64132.5|391
1756370400000|2025-08-28 08:40:00|64156.6|64136.6|64137.5|64117.5|64156.6|64136.6|64122.3|64105|425
1756370700000|2025-08-28 08:45:00|64137.4|64117.4|64132.2|64117.2|64137.4|64121.8|64120.2|64105|349
1756371000000|2025-08-28 08:50:00|64132.5|64117.5|64133.8|64118.8|64145.2|64128.6|64128.6|64111.4|381
1756371300000|2025-08-28 08:55:00|64134|64119|64129|64109|64134.3|64119.3|64123.8|64106.4|352
1756371600000|2025-08-28 09:00:00|64128.4|64108.4|64111|64091|64128.4|64108.4|64107.8|64087.8|339
1756371900000|2025-08-28 09:05:00|64111.5|64091.5|64098.1|64078.1|64112|64092.5|64092.7|64072.7|379
1756372200000|2025-08-28 09:10:00|64097.9|64077.9|64105.1|64085.1|64110|64092.5|64097.2|64077.2|368
1756372500000|2025-08-28 09:15:00|64102.7|64082.7|64102.1|64087.1|64104.9|64087.5|64090|64072.6|327
1756372800000|2025-08-28 09:20:00|64102.4|64087.4|64099.2|64079.2|64104.7|64088.6|64091.3|64073.7|353
1756373100000|2025-08-28 09:25:00|64099|64079|64106.2|64086.2|64109.9|64089.9|64095|64075|289
1756373400000|2025-08-28 09:30:00|64106.3|64086.3|64090.5|64070.5|64113.5|64098.5|64090.5|64070.5|349
1756373700000|2025-08-28 09:35:00|64090.6|64070.6|64079.2|64059.2|64096.5|64076.5|64078.2|64058.8|285
1756374000000|2025-08-28 09:40:00|64078.9|64058.9|64087.6|64067.6|64088|64068|64062.4|64042.4|345
1756374300000|2025-08-28 09:45:00|64087.5|64067.5|64092.9|64072.9|64107.4|64090.3|64083.5|64067.4|316
1756374600000|2025-08-28 09:50:00|64093|64073|64092.2|64072.2|64097.6|64077.7|64083.4|64064.3|332
1756374900000|2025-08-28 09:55:00|64093.5|64073.5|64094.1|64074.1|64099.6|64083.7|64084.1|64066.4|322
1756375200000|2025-08-28 10:00:00|64094.3|64074.3|64084.3|64064.3|64097.5|64079|64079.8|64063.1|377
1756375500000|2025-08-28 10:05:00|64084.1|64064.1|64064.6|64049.6|64088.5|64070|64064.6|64046.1|282
1756375800000|2025-08-28 10:10:00|64064.7|64049.7|64064.7|64049.7|64071.9|64056.9|64057.7|64042.6|342
1756376100000|2025-08-28 10:15:00|64064.9|64049.9|64046.2|64026.2|64066.9|64051.9|64043.8|64023.8|377
1756376400000|2025-08-28 10:20:00|64046.5|64026.5|64021.3|64006.3|64046.5|64026.5|64020.5|64005.5|373
1756376700000|2025-08-28 10:25:00|64020.8|64005.8|64006.1|63991.1|64021.5|64006.5|63993.6|63975.9|439
1756377000000|2025-08-28 10:30:00|64006|63991|64001.8|63986.8|64006.7|63991.1|63978|63959.3|378
1756377300000|2025-08-28 10:35:00|64001.9|63986.9|63990.5|63975.5|64009.7|63993.4|63989.8|63972.7|334
1756377600000|2025-08-28 10:40:00|63990.6|63975.6|63963.1|63948.1|63997.8|63980.9|63956.7|63938.9|401
1756377900000|2025-08-28 10:45:00|63963|63948|63955.7|63935.7|63965.8|63949|63949.8|63930.5|378
1756378200000|2025-08-28 10:50:00|63956.7|63936.7|63965.9|63945.9|63970.8|63953.3|63954.5|63934.5|281
1756378500000|2025-08-28 10:55:00|63966|63946|63967.5|63947.5|63975.4|63960.4|63962.4|63945.5|311
1756378800000|2025-08-28 11:00:00|63967.7|63947.7|63981.1|63961.1|63984.7|63964.7|63954.6|63935.7|459
1756379100000|2025-08-28 11:05:00|63981.3|63961.3|64000.2|63980.2|64000.3|63980.3|63972.5|63954|297
1756379400000|2025-08-28 11:10:00|64000.1|63980.1|63998.5|63983.5|64013.7|63993.7|63994.3|63979.3|326
1756379700000|2025-08-28 11:15:00|63998.2|63983.2|63993.8|63978.8|64020.8|64001.2|63993.8|63976.9|294
1756380000000|2025-08-28 11:20:00|63994|63979|63974.7|63959.7|63994.9|63979.9|63973.1|63958.1|259
1756380300000|2025-08-28 11:25:00|63974.5|63959.5|63985.3|63965.3|63986.7|63967.9|63971.4|63952.4|267
1756380600000|2025-08-28 11:30:00|63985.1|63965.1|63994.8|63974.8|64008.9|63988.9|63973.3|63957|282
1756380900000|2025-08-28 11:35:00|63995|63975|63995.3|63980.3|64006|63991|63991.8|63974.8|333
1756381200000|2025-08-28 11:40:00|63995.4|63980.4|64014.1|63999.1|64015.2|64000.2|63991.5|63976.5|336
1756381500000|2025-08-28 11:45:00|64014.2|63999.2|64014.2|63999.2|64031.1|64016.1|64008.1|63993.1|403
1756381800000|2025-08-28 11:50:00|64014.4|63999.4|64000|63980|64015.8|63999.5|63995.2|63978.9|370
1756382100000|2025-08-28 11:55:00|64000.2|63980.2|63994.6|63974.6|64002.8|63985.8|63984.5|63969.5|389
1756382400000|2025-08-28 12:00:00|63994.5|63974.5|63967.8|63952.8|63994.7|63979|63962.6|63947.6|447
1756382700000|2025-08-28 12:05:00|63967.7|63952.7|63942.6|63922.6|63972.9|63957.9|63937.7|63922.6|512
1756383000000|2025-08-28 12:10:00|63942.7|63922.7|63948|63933|63957.8|63942.8|63939.4|63921.1|455
1756383300000|2025-08-28 12:15:00|63948.3|63933.3|63953.5|63938.5|63965.2|63950.2|63944.8|63929.8|427
1756383600000|2025-08-28 12:20:00|63953.3|63938.3|63957.2|63942.2|63981|63961|63953.3|63937.5|430
1756383900000|2025-08-28 12:25:00|63956.8|63941.8|63984.5|63940.7|63985.8|63957.4|63954.2|63934.3|433
1756384200000|2025-08-28 12:30:00|63985.5|63940.2|64001.2|63981.2|64016|63996|63961.2|63939|734
1756384500000|2025-08-28 12:35:00|64001.4|63981.4|63951.1|63936.1|64002.8|63982.8|63939.1|63919.1|635
1756384800000|2025-08-28 12:40:00|63951.2|63936.2|63905.7|63885.7|63955.7|63938.8|63882.2|63862.2|734
1756385100000|2025-08-28 12:45:00|63905.6|63885.6|63910.8|63895.8|63923.8|63905.1|63885.1|63865.1|623
1756385400000|2025-08-28 12:50:00|63905.9|63885.9|63932.7|63917.7|63960.1|63944.1|63901.5|63885.9|648
1756385700000|2025-08-28 12:55:00|63934.7|63919.7|63976.9|63956.9|63997|63977.4|63928.4|63913|805
1756386000000|2025-08-28 13:00:00|63977.1|63957.1|63981.1|63961.1|64015.5|63997.6|63966|63946|758
1756386300000|2025-08-28 13:05:00|63981.2|63961.2|63990.1|63970.1|64027|64007|63973.9|63956.2|545
1756386600000|2025-08-28 13:10:00|63990.2|63970.2|64001.5|63981.5|64001.7|63982.7|63984.3|63966.4|529
1756386900000|2025-08-28 13:15:00|64001.4|63981.4|64008.9|63988.9|64020.8|64000.8|63992.8|63975.5|460
1756387200000|2025-08-28 13:20:00|64008.6|63988.6|63991.1|63971.1|64020.1|64001.3|63984.3|63965.5|472
1756387500000|2025-08-28 13:25:00|63991.6|63971.6|64018.1|64003.1|64026.1|64006.4|63989.3|63970.9|437
1756387800000|2025-08-28 13:30:00|64017|64002|64009.4|63994.4|64036.2|64017.7|64000.9|63982.2|618
1756388100000|2025-08-28 13:35:00|64009.1|63994.1|64014.3|63999.3|64026.5|64008|63999.5|63984.5|496
1756388400000|2025-08-28 13:40:00|64013.8|63998.8|64011.1|63996.1|64022.4|64007.4|63992.4|63976.7|488
1756388700000|2025-08-28 13:45:00|64010.7|63995.7|63991.3|63976.3|64021.6|64006.6|63988.6|63973.6|484
1756389000000|2025-08-28 13:50:00|63990.9|63975.9|63967.3|63952.3|63991.5|63976.5|63956.1|63938.7|632
1756389300000|2025-08-28 13:55:00|63967.2|63952.2|63963.1|63943.1|63974.1|63954.6|63933.2|63918.2|537
1756389600000|2025-08-28 14:00:00|63961.6|63941.6|63939.3|63919.3|63995.3|63975.3|63933.6|63913.6|742
1756389900000|2025-08-28 14:05:00|63936.4|63916.4|63914.7|63894.7|63943.4|63923.4|63912.6|63892.6|600
1756390200000|2025-08-28 14:10:00|63915|63895|63900.5|63880.5|63918.7|63898.7|63887.9|63867.9|614
1756390500000|2025-08-28 14:15:00|63900.9|63880.9|63900|63880|63912.2|63892.2|63890.3|63870.3|595
1756390800000|2025-08-28 14:20:00|63899.8|63879.8|63897.8|63882.8|63908.6|63888.6|63891.1|63872.9|521
1756391100000|2025-08-28 14:25:00|63897.7|63882.7|63899.4|63884.4|63912|63897|63884.3|63869.3|450
1756391400000|2025-08-28 14:30:00|63899.3|63884.3|63914|63894|63918.5|63900.8|63897.1|63880|544
1756391700000|2025-08-28 14:35:00|63913.7|63893.7|63914.6|63894.6|63940.2|63920.2|63910.9|63891.9|493
1756392000000|2025-08-28 14:40:00|63914.5|63894.5|63946.2|63931.2|63967.2|63947.2|63900.7|63885.7|553
1756392300000|2025-08-28 14:45:00|63947.6|63932.6|63966.3|63951.3|63967.2|63951.3|63941.3|63925.1|516
1756392600000|2025-08-28 14:50:00|63966.1|63951.1|63957.8|63942.8|63982.8|63967.8|63954.5|63939.5|511
1756392900000|2025-08-28 14:55:00|63958|63943|63972.3|63952.3|63976.3|63956.3|63949.1|63934.1|562
1756393200000|2025-08-28 15:00:00|63971.9|63951.9|63979.4|63964.4|63994.7|63979.7|63968.8|63951.9|639
1756393500000|2025-08-28 15:05:00|63979.6|63964.6|64006.3|63991.3|64007.5|63992.1|63976.4|63961.4|440
1756393800000|2025-08-28 15:10:00|64006.2|63991.2|63985.4|63970.4|64006.2|63991.2|63979.7|63964.7|377
1756394100000|2025-08-28 15:15:00|63986.3|63971.3|63979.7|63964.7|63996|63977|63974.2|63959.2|376
1756394400000|2025-08-28 15:20:00|63979.9|63964.9|64019.7|63999.7|64021.2|64004.5|63979.9|63964.4|435
1756394700000|2025-08-28 15:25:00|64019.8|63999.8|63996.9|63981.9|64019.8|64001.6|63992.7|63975.6|411
1756395000000|2025-08-28 15:30:00|63996|63981|63967|63952|64008.6|63991.5|63966.7|63951.7|451
1756395300000|2025-08-28 15:35:00|63967.1|63952.1|63966.1|63951.1|63976.9|63961.9|63956.8|63941.8|434
1756395600000|2025-08-28 15:40:00|63964.5|63949.5|63962.1|63947.1|63966|63951|63947.7|63927.7|382
1756395900000|2025-08-28 15:45:00|63961.6|63946.6|63962.7|63947.7|63973.1|63958.1|63955.7|63940.7|323
1756396200000|2025-08-28 15:50:00|63962.3|63947.3|63959.7|63944.7|63964.3|63949.3|63941.2|63925.2|496
1756396500000|2025-08-28 15:55:00|63960.9|63945.9|63959.6|63944.6|63964.3|63949.3|63951.6|63936.6|354
1756396800000|2025-08-28 16:00:00|63959.4|63944.4|63939|63924|63961.2|63946.2|63938.1|63919.5|310
1756397100000|2025-08-28 16:05:00|63938.9|63923.9|63928.1|63908.1|63939.1|63924.1|63919.6|63904.6|239
1756397400000|2025-08-28 16:10:00|63927.7|63907.7|63921.7|63901.7|63936.6|63916.6|63921.4|63901.4|173
1756397700000|2025-08-28 16:15:00|63921.6|63901.6|63925|63910|63931|63914.4|63909.1|63894.1|249
1756398000000|2025-08-28 16:20:00|63925.3|63910.3|63911.3|63891.3|63935.5|63920.5|63908.1|63888.1|199
1756398300000|2025-08-28 16:25:00|63911.7|63891.7|63907.7|63887.7|63921.1|63901.1|63906.6|63886.6|242
1756398600000|2025-08-28 16:30:00|63907.6|63887.6|63899.7|63879.7|63907.6|63887.6|63893.9|63873.9|257
1756398900000|2025-08-28 16:35:00|63899.3|63879.3|63906.2|63886.2|63914.3|63894.3|63899.3|63879.3|201
1756399200000|2025-08-28 16:40:00|63906.6|63886.6|63921.9|63901.9|63923.2|63903.2|63904|63884|224
1756399500000|2025-08-28 16:45:00|63920.8|63900.8|63892.9|63872.9|63923.5|63903.5|63892|63872|210
1756399800000|2025-08-28 16:50:00|63892.5|63872.5|63878.8|63858.8|63893|63873|63864.5|63844.5|265
1756400100000|2025-08-28 16:55:00|63876.5|63856.5|63868.5|63848.5|63879.3|63859.3|63865.4|63845.4|247
1756400400000|2025-08-28 17:00:00|63868.3|63848.3|63832.4|63812.4|63879.1|63859.1|63832.2|63812.2|338
1756400700000|2025-08-28 17:05:00|63832.2|63812.2|63838.7|63818.7|63849.1|63833.6|63828.3|63808.3|258
1756401000000|2025-08-28 17:10:00|63838.4|63818.4|63835.2|63815.2|63845.9|63825.9|63832.2|63812.2|188
1756401300000|2025-08-28 17:15:00|63835.1|63815.1|63838.2|63818.2|63841.3|63821.3|63825.3|63805.3|218
1756401600000|2025-08-28 17:20:00|63838|63818|63859.5|63839.5|63860.8|63840.8|63838|63818|230
1756401900000|2025-08-28 17:25:00|63859.7|63839.7|63843.4|63823.4|63863.6|63843.6|63841.3|63821.3|198
1756402200000|2025-08-28 17:30:00|63842.9|63822.9|63852|63832|63854.4|63834.4|63841.1|63821.1|171
1756402500000|2025-08-28 17:35:00|63851.2|63831.2|63872.1|63852.1|63873|63853|63846.7|63826.7|190
1756402800000|2025-08-28 17:40:00|63872.9|63852.9|63871.4|63851.4|63881.9|63861.9|63869.5|63849.5|210
1756403100000|2025-08-28 17:45:00|63871.2|63851.2|63856|63836|63871.7|63851.7|63843.7|63823.7|180
1756403400000|2025-08-28 17:50:00|63855.9|63835.9|63865.3|63845.3|63866.7|63846.7|63853.3|63833.3|145
1756403700000|2025-08-28 17:55:00|63865.2|63845.2|63876.3|63856.3|63877.3|63857.3|63863.5|63843.5|243
1756404000000|2025-08-28 18:00:00|63876.2|63856.2|63886.1|63866.1|63887.5|63867.5|63873.3|63853.3|255
1756404300000|2025-08-28 18:05:00|63886.2|63866.2|63889|63869|63892.6|63872.6|63884.8|63864.8|174
1756404600000|2025-08-28 18:10:00|63888.8|63868.8|63886|63866|63892.4|63872.4|63882.5|63862.5|156
1756404900000|2025-08-28 18:15:00|63885.9|63865.9|63881|63861|63889.1|63869.1|63875.8|63855.8|197
1756405200000|2025-08-28 18:20:00|63880.9|63860.9|63874.1|63854.1|63881.2|63861.2|63864.1|63844.1|158
1756405500000|2025-08-28 18:25:00|63874.2|63854.2|63878.2|63858.2|63881.9|63861.9|63872.8|63852.8|121
1756405800000|2025-08-28 18:30:00|63878.5|63858.5|63878.5|63858.5|63884.6|63864.6|63867.8|63850.5|128
1756406100000|2025-08-28 18:35:00|63878.4|63858.4|63884.6|63864.6|63887.3|63867.3|63877|63857|132
1756406400000|2025-08-28 18:40:00|63884.8|63864.8|63884.7|63864.7|63889.1|63869.1|63882.2|63862.2|133
1756406700000|2025-08-28 18:45:00|63884.8|63864.8|63881.2|63861.2|63890.1|63872.5|63881.2|63861.2|129
1756407000000|2025-08-28 18:50:00|63880.1|63860.1|63874.9|63854.9|63881.8|63865.1|63874.8|63854.8|137
1756407300000|2025-08-28 18:55:00|63875|63855|63870.4|63850.4|63880|63860|63863.8|63845|197
1756407600000|2025-08-28 19:00:00|63870.2|63850.2|63883.9|63868.9|63884|63869|63864.1|63844.1|187
1756407900000|2025-08-28 19:05:00|63884.2|63869.2|63891.9|63876.9|63893.3|63877|63884.2|63866|135
1756408200000|2025-08-28 19:10:00|63891.7|63876.7|63890.8|63870.8|63893.9|63877.4|63884.1|63869.1|137
1756408500000|2025-08-28 19:15:00|63890.9|63870.9|63888|63868|63892|63872|63885|63865|126
1756408800000|2025-08-28 19:20:00|63887.9|63867.9|63884.6|63864.6|63888|63868|63878.5|63858.5|162
1756409100000|2025-08-28 19:25:00|63884.7|63864.7|63889.4|63869.4|63893.2|63873.2|63884.7|63864.7|119
1756409400000|2025-08-28 19:30:00|63890.1|63870.1|63894.8|63874.8|63904.2|63884.2|63890.1|63870.1|147
1756409700000|2025-08-28 19:35:00|63894.7|63874.7|63898.8|63878.8|63900.5|63880.5|63892.8|63872.8|116
1756410000000|2025-08-28 19:40:00|63898.6|63878.6|63894.1|63874.1|63898.8|63878.8|63890.3|63870.3|116
1756410300000|2025-08-28 19:45:00|63894|63874|63899.4|63879.4|63904.9|63884.9|63893.9|63873.9|141
1756410600000|2025-08-28 19:50:00|63899.3|63879.3|63901.5|63881.5|63904.9|63884.9|63898.9|63878.9|161
1756410900000|2025-08-28 19:55:00|63901.7|63881.7|63904.5|63884.5|63906.9|63886.9|63898|63878|209
1756411200000|2025-08-28 20:00:00|63904.7|63884.7|63906.9|63886.9|63908.4|63888.4|63898|63882.7|187
1756411500000|2025-08-28 20:05:00|63907.4|63887.4|63907.8|63887.8|63909.4|63889.4|63904|63884|131
1756411800000|2025-08-28 20:10:00|63908|63888|63911.9|63891.9|63914.9|63894.9|63907.7|63887.7|100
1756412100000|2025-08-28 20:15:00|63911.8|63891.8|63908.8|63888.8|63911.8|63891.8|63908.4|63888.4|70
1756412400000|2025-08-28 20:20:00|63908.9|63888.9|63913.7|63893.7|63913.7|63893.7|63908.9|63888.9|71
1756412700000|2025-08-28 20:25:00|63913.8|63893.8|63914.7|63894.7|63917.2|63897.2|63913.6|63893.6|74
1756413000000|2025-08-28 20:30:00|63914.1|63894.1|63918|63898|63922.8|63902.8|63914.1|63894.1|99
1756413300000|2025-08-28 20:35:00|63918.2|63898.2|63916.1|63896.1|63920.4|63900.4|63916|63896|52
1756413600000|2025-08-28 20:40:00|63916.2|63896.2|63921.2|63901.2|63922|63902|63915.2|63895.2|91
1756413900000|2025-08-28 20:45:00|63921.4|63901.4|63925.2|63905.2|63929.4|63909.4|63919.7|63899.7|169
1756414200000|2025-08-28 20:50:00|63925.6|63905.6|63907.6|63887.6|63925.6|63905.6|63907|63887|175
1756414500000|2025-08-28 20:55:00|63907.8|63887.8|63920.1|63867.7|63920.3|63888.8|63900.7|63867.5|275
1756414800000|2025-08-28 21:00:00|63920.4|63865.9|63921.3|63862.8|63942.6|63865.9|63920|63848.5|28
1756415100000|2025-08-28 21:05:00|63921.7|63863.2|63943|63859.1|63945.1|63869.8|63920.7|63851.2|121
1756415400000|2025-08-28 21:10:00|63942.9|63859.2|63930.4|63883.5|63943.5|63888.1|63925|63858.5|167
1756415700000|2025-08-28 21:15:00|63930.7|63888.3|63930.5|63900.7|63938.4|63900.7|63930.5|63884|98
1756416000000|2025-08-28 21:20:00|63929.7|63900.8|63931.2|63895|63931.6|63901.3|63922.3|63893.8|62
1756416300000|2025-08-28 21:25:00|63931.1|63895.4|63933.1|63895.3|63933.1|63897.5|63930.4|63894.7|67
1756416600000|2025-08-28 21:30:00|63933.2|63892.7|63933.9|63895.5|63935.1|63895.5|63932.9|63891.5|77
1756416900000|2025-08-28 21:35:00|63932.9|63893.9|63933.2|63894.1|63935.1|63896.6|63930.5|63892.3|151
1756417200000|2025-08-28 21:40:00|63932.9|63894.9|63926.7|63885|63934.6|63894.9|63919.5|63880.3|291
1756417500000|2025-08-28 21:45:00|63930.4|63885.2|63928.9|63893.1|63930.4|63894.9|63925.3|63884.7|195
1756417800000|2025-08-28 21:50:00|63929|63893.2|63930.8|63892|63933.8|63893.8|63928.3|63889.9|124
1756418100000|2025-08-28 21:55:00|63932.5|63891.2|63930|63884.2|63934.2|63896.2|63925.9|63881.9|367
1756418400000|2025-08-28 22:00:00|63928.2|63882.1|63929.6|63901.4|63938.1|63904.4|63923.8|63881.9|333
1756418700000|2025-08-28 22:05:00|63930.5|63901.5|63924.5|63897.5|63932.7|63905.5|63924.3|63891.7|307
1756419000000|2025-08-28 22:10:00|63922.2|63896.9|63924.1|63901.8|63929.2|63905|63918.1|63887.8|204
1756419300000|2025-08-28 22:15:00|63924|63901.7|63918.8|63898.4|63924|63901.8|63913.3|63892.8|217
1756419600000|2025-08-28 22:20:00|63918.7|63898.5|63922.8|63902.8|63923.4|63903.4|63913.2|63893.2|123
1756419900000|2025-08-28 22:25:00|63922.7|63902.7|63925|63905|63926.5|63906.5|63922.3|63902.3|122
1756420200000|2025-08-28 22:30:00|63925.5|63905.5|63938.6|63918.6|63947.3|63927.3|63923.7|63903.7|182
1756420500000|2025-08-28 22:35:00|63938.7|63918.7|63946.9|63926.9|63947|63927|63938.6|63918.6|145
1756420800000|2025-08-28 22:40:00|63947.6|63927.6|63948.1|63928.1|63952|63932|63945.4|63925.4|146
1756421100000|2025-08-28 22:45:00|63948|63928|63943.1|63922.2|63948.3|63928.3|63942.6|63922.1|161
1756421400000|2025-08-28 22:50:00|63942.8|63922.8|63946.9|63926.9|63946.9|63926.9|63942.2|63922.2|107
1756421700000|2025-08-28 22:55:00|63946.8|63926.8|63949.7|63929.7|63951.2|63931.2|63942.9|63922.9|117
1756422000000|2025-08-28 23:00:00|63950.8|63930.8|63933.2|63913.2|63950.8|63930.8|63927|63907|175
1756422300000|2025-08-28 23:05:00|63933.1|63913.1|63928.8|63908.8|63933.6|63913.6|63928.5|63908.5|113
1756422600000|2025-08-28 23:10:00|63928.7|63908.7|63932.9|63912.9|63932.9|63912.9|63928.7|63908.7|92
1756422900000|2025-08-28 23:15:00|63933|63913|63913.7|63893.7|63933.7|63913.7|63908.3|63888.3|193
1756423200000|2025-08-28 23:20:00|63913.6|63893.6|63915.7|63895.7|63916.7|63896.7|63909.5|63889.5|107
1756423500000|2025-08-28 23:25:00|63916.3|63896.3|63921.8|63901.8|63922.8|63902.8|63913.9|63893.9|91
1756423800000|2025-08-28 23:30:00|63921.7|63901.7|63923|63903|63924.5|63904.5|63915.8|63895.8|173
1756424100000|2025-08-28 23:35:00|63923.1|63903.1|63919.9|63899.9|63923.2|63903.2|63917.2|63897.2|105
1756424400000|2025-08-28 23:40:00|63919.8|63899.8|63910.1|63890.1|63922.4|63902.4|63910.1|63890.1|80
1756424700000|2025-08-28 23:45:00|63910.2|63890.2|63917.2|63897.2|63919.2|63899.2|63910.2|63890.2|108
1756425000000|2025-08-28 23:50:00|63917.3|63897.3|63909.2|63889.2|63919.8|63899.8|63909|63889|101
1756425300000|2025-08-28 23:55:00|63909.3|63889.3|63925.1|63905.1|63925.1|63905.1|63907.3|63887.3|149
1756425600000|2025-08-29 00:00:00|63924.2|63904.2|63914|63894|63926.7|63906.7|63913.9|63893.9|283
1756425900000|2025-08-29 00:05:00|63913.8|63893.8|63921.5|63901.5|63923.8|63903.8|63905.9|63885.9|215
1756426200000|2025-08-29 00:10:00|63921.9|63901.9|63920.2|63900.2|63924.6|63904.6|63915.5|63895.5|130
1756426500000|2025-08-29 00:15:00|63920|63900|63931.4|63911.4|63933.5|63913.5|63919.9|63899.9|147
1756426800000|2025-08-29 00:20:00|63931.6|63911.6|63945.9|63925.9|63948.1|63928.1|63931.6|63911.6|148
1756427100000|2025-08-29 00:25:00|63945.8|63925.8|63935.5|63915.5|63947|63927|63933.6|63913.6|138
1756427400000|2025-08-29 00:30:00|63935.3|63915.3|63947.3|63927.3|63950.3|63930.3|63929.8|63909.8|135
1756427700000|2025-08-29 00:35:00|63947.1|63927.1|63946.9|63926.9|63952.7|63932.7|63942.7|63922.7|175
1756428000000|2025-08-29 00:40:00|63947|63927|63942.2|63922.2|63947|63927|63937.3|63917.3|110
1756428300000|2025-08-29 00:45:00|63940.6|63920.6|63935.7|63915.7|63946.4|63926.4|63932.3|63912.3|162
1756428600000|2025-08-29 00:50:00|63935.6|63915.6|63950.9|63930.9|63957.2|63937.2|63930.2|63910.2|261
1756428900000|2025-08-29 00:55:00|63948.7|63928.7|63945.3|63925.3|63956.2|63936.2|63942.5|63922.5|208
1756429200000|2025-08-29 01:00:00|63944.6|63924.6|63948.1|63928.1|63949.6|63929.6|63935.6|63915.6|165
1756429500000|2025-08-29 01:05:00|63948.4|63928.4|63970.4|63950.4|63983.7|63963.7|63948.2|63928.2|208
1756429800000|2025-08-29 01:10:00|63970.3|63950.3|63948.6|63928.6|63972.7|63952.7|63946.2|63926.2|155
1756430100000|2025-08-29 01:15:00|63948.3|63928.3|63972.9|63952.9|63973.6|63953.6|63947.6|63927.6|234
1756430400000|2025-08-29 01:20:00|63973.1|63953.1|64007|63987|64012.3|63992.3|63971.9|63951.9|268
1756430700000|2025-08-29 01:25:00|64007.2|63987.2|64006.4|63986.4|64022.5|64002.5|64001|63981|215
1756431000000|2025-08-29 01:30:00|64005.6|63985.6|64006.7|63986.7|64015.3|63995.3|64000.6|63980.6|205
1756431300000|2025-08-29 01:35:00|64006.8|63986.8|64029.1|64009.1|64029.1|64009.1|64000.6|63980.6|189
1756431600000|2025-08-29 01:40:00|64029.2|64009.2|64000.6|63980.6|64029.2|64009.2|64000.4|63980.4|235
1756431900000|2025-08-29 01:45:00|63999.8|63979.8|64025.5|64005.5|64029.2|64009.2|63997|63977|238
1756432200000|2025-08-29 01:50:00|64025.4|64005.4|64034.5|64014.5|64048.5|64028.5|64025.3|64005.3|198
1756432500000|2025-08-29 01:55:00|64034.6|64014.6|64035.6|64015.6|64049.3|64029.3|64028.6|64008.6|251
1756432800000|2025-08-29 02:00:00|64034.7|64014.7|64014.8|63994.8|64034.7|64014.7|64014.8|63994.8|219
1756433100000|2025-08-29 02:05:00|64014.7|63994.7|64024.1|64004.1|64026.7|64006.7|64014.7|63994.7|183
1756433400000|2025-08-29 02:10:00|64024.4|64004.4|64019|63999|64027.7|64007.7|64018|63998|204
1756433700000|2025-08-29 02:15:00|64021.1|64001.1|64018.5|63998.5|64021.1|64001.1|64015.1|63995.1|146
1756434000000|2025-08-29 02:20:00|64018.6|63998.6|64022.7|64002.7|64034.2|64014.2|64017.1|63997.1|173
1756434300000|2025-08-29 02:25:00|64022.6|64002.6|64027.3|64007.3|64029|64009|64019.5|63999.5|132
1756434600000|2025-08-29 02:30:00|64026.2|64006.2|64019.7|63999.7|64030.6|64010.6|64019.7|63999.7|145
1756434900000|2025-08-29 02:35:00|64019.6|63999.6|64017.9|63997.9|64030.8|64010.8|64016.9|63996.9|145
1756435200000|2025-08-29 02:40:00|64017.8|63997.8|64022.6|64002.6|64024.3|64004.3|64015.6|63995.6|132
1756435500000|2025-08-29 02:45:00|64022.4|64002.4|64014.3|63994.3|64023.2|64003.2|64013.2|63993.2|146
1756435800000|2025-08-29 02:50:00|64014.1|63994.1|64013.5|63993.5|64022.3|64002.3|64000.8|63980.8|221
1756436100000|2025-08-29 02:55:00|64013.3|63993.3|64018.6|63998.6|64026.1|64006.1|64013|63993|206
1756436400000|2025-08-29 03:00:00|64019.2|63999.2|64021.6|64001.6|64025.2|64005.2|64013|63993|182
1756436700000|2025-08-29 03:05:00|64021.5|64001.5|64020.9|64000.9|64028.8|64008.8|64017|63997|154
1756437000000|2025-08-29 03:10:00|64021|64001|64026.4|64006.4|64026.5|64006.5|64017.1|63997.1|128
1756437300000|2025-08-29 03:15:00|64026.5|64006.5|64025.1|64005.1|64028.9|64008.9|64022.3|64002.3|139
1756437600000|2025-08-29 03:20:00|64024.8|64004.8|64021.9|64001.9|64024.8|64004.8|64018.1|63998.1|116
1756437900000|2025-08-29 03:25:00|64021.8|64001.8|64019.3|63999.3|64023.2|64003.2|64017.6|63997.6|131
1756438200000|2025-08-29 03:30:00|64019.1|63999.1|64023.1|64003.1|64024.2|64004.2|64017.9|63997.9|121
1756438500000|2025-08-29 03:35:00|64023|64003|64021.3|64001.3|64027.2|64007.2|64017.6|63997.6|130
1756438800000|2025-08-29 03:40:00|64021.2|64001.2|64020.7|64000.7|64021.9|64001.9|64016.5|63996.5|97
1756439100000|2025-08-29 03:45:00|64020.6|64000.6|64006.5|63986.5|64021.3|64001.3|64006.3|63986.3|129
1756439400000|2025-08-29 03:50:00|64006.3|63986.3|64006.4|63986.4|64008.4|63988.4|64002.4|63982.4|108
1756439700000|2025-08-29 03:55:00|64006.6|63986.6|64014.2|63994.2|64016.7|63996.7|64002.2|63982.2|119
1756440000000|2025-08-29 04:00:00|64014.3|63994.3|64022.5|64002.5|64026.1|64006.1|64008.8|63988.8|115
1756440300000|2025-08-29 04:05:00|64022.6|64002.6|64022.9|64002.9|64029.9|64009.9|64018.2|63998.2|132
1756440600000|2025-08-29 04:10:00|64022.5|64002.5|64035.9|64015.9|64036.9|64016.9|64018.1|63998.1|112
1756440900000|2025-08-29 04:15:00|64035.7|64015.7|64026|64006|64035.9|64015.9|64023.6|64003.6|128
1756441200000|2025-08-29 04:20:00|64026.2|64006.2|64023.5|64003.5|64028.1|64008.1|64022.9|64002.9|102
1756441500000|2025-08-29 04:25:00|64023.3|64003.3|64022.6|64002.6|64023.3|64003.3|64018.8|63998.8|134
1756441800000|2025-08-29 04:30:00|64022.8|64002.8|64026|64006|64026.2|64006.2|64022.7|64002.7|87
1756442100000|2025-08-29 04:35:00|64023.8|64003.8|64020.1|64000.1|64023.9|64003.9|64013.1|63993.1|123
1756442400000|2025-08-29 04:40:00|64020|64000|64013.5|63993.5|64020|64000|64010.9|63990.9|76
1756442700000|2025-08-29 04:45:00|64013.3|63993.3|64009.3|63989.3|64019.3|63999.3|64002.8|63982.8|82
1756443000000|2025-08-29 04:50:00|64009.2|63989.2|64010.2|63990.2|64010.7|63990.7|64003|63983|93
1756443300000|2025-08-29 04:55:00|64010.4|63990.4|64002.9|63982.9|64011.7|63991.7|64002.3|63982.3|115
1756443600000|2025-08-29 05:00:00|64003|63983|64009.7|63989.7|64013.5|63993.5|64001.5|63981.5|151
1756443900000|2025-08-29 05:05:00|64010|63990|64010.3|63990.3|64017.9|63997.9|64008.9|63988.9|125
1756444200000|2025-08-29 05:10:00|64010.4|63990.4|64012.4|63992.4|64014.9|63994.9|64007.6|63987.6|160
1756444500000|2025-08-29 05:15:00|64012.1|63992.1|64015.5|63995.5|64018.8|63998.8|64009.6|63989.6|157
1756444800000|2025-08-29 05:20:00|64015.4|63995.4|64015.9|63995.9|64020.5|64000.5|64014.6|63994.6|135
1756445100000|2025-08-29 05:25:00|64015.8|63995.8|64010.2|63990.2|64015.8|63995.8|64001.7|63981.7|158
1756445400000|2025-08-29 05:30:00|64009.9|63989.9|64006|63986|64014.6|63994.6|64005.8|63985.8|136
1756445700000|2025-08-29 05:35:00|64005.7|63985.7|64010.8|63990.8|64013.7|63993.7|64005.7|63985.7|119
1756446000000|2025-08-29 05:40:00|64011.1|63991.1|64005.8|63985.8|64019.5|63999.5|64003.9|63983.9|135
1756446300000|2025-08-29 05:45:00|64005.6|63985.6|64007.8|63987.8|64010.3|63990.3|63998|63978|138
1756446600000|2025-08-29 05:50:00|64007.9|63987.9|63997.3|63977.3|64013.2|63993.2|63995.3|63975.3|144
1756446900000|2025-08-29 05:55:00|63997.2|63977.2|63976.6|63956.6|63997.2|63977.2|63974.8|63954.8|317
1756447200000|2025-08-29 06:00:00|63977|63957|63985.9|63965.9|63989.4|63969.4|63973.3|63953.3|281
1756447500000|2025-08-29 06:05:00|63986|63966|64000.7|63980.7|64007.2|63987.2|63985.9|63965.9|274
1756447800000|2025-08-29 06:10:00|64001|63981|64011.5|63991.5|64012|63992|63999.8|63979.8|228
1756448100000|2025-08-29 06:15:00|64012.1|63992.1|64006.2|63986.2|64016.2|63996.2|64004.2|63984.2|241
1756448400000|2025-08-29 06:20:00|64006.3|63986.3|63986.1|63966.1|64006.5|63986.5|63981.7|63961.7|323
1756448700000|2025-08-29 06:25:00|63985.9|63965.9|63980.1|63960.1|63996.7|63979.4|63978.4|63958.4|322
1756449000000|2025-08-29 06:30:00|63980|63960|63996.3|63976.3|64004.6|63986.7|63974|63954.2|337
1756449300000|2025-08-29 06:35:00|63996|63976|63995.9|63980.9|64004.9|63986.4|63995.3|63975.3|355
1756449600000|2025-08-29 06:40:00|63996.1|63981.1|63999.2|63979.2|64002.7|63982.7|63993.2|63973.3|320
1756449900000|2025-08-29 06:45:00|63997.7|63977.7|64012.3|63992.3|64015.8|63995.8|63992|63974|376
1756450200000|2025-08-29 06:50:00|64012.2|63992.2|64018.8|63998.8|64021.1|64001.1|64006.3|63986.3|361
1756450500000|2025-08-29 06:55:00|64019|63999|63989.8|63969.8|64023|64003|63982.8|63962.8|408
1756450800000|2025-08-29 07:00:00|63991|63971|63996.7|63976.7|64003.8|63983.8|63970.6|63950.6|492
1756451100000|2025-08-29 07:05:00|63996.4|63976.4|63975.3|63955.3|63996.8|63976.8|63968.6|63948.6|425
1756451400000|2025-08-29 07:10:00|63975|63955|63974|63954|63975.6|63956.6|63963.4|63943.4|361
1756451700000|2025-08-29 07:15:00|63974.2|63954.2|64001.8|63981.8|64002.1|63982.1|63964.9|63944.9|453
1756452000000|2025-08-29 07:20:00|64001.9|63981.9|64002|63982|64013.9|63993.9|63996.4|63976.4|379
1756452300000|2025-08-29 07:25:00|64002.2|63982.2|64007.9|63987.9|64012.5|63992.5|63999.7|63979.7|285
1756452600000|2025-08-29 07:30:00|64008|63988|63993.8|63973.8|64011.3|63991.3|63989.7|63969.7|407
1756452900000|2025-08-29 07:35:00|63995.6|63975.6|63983.4|63963.4|64004.5|63984.5|63982.6|63962.6|369
1756453200000|2025-08-29 07:40:00|63983.7|63963.7|63999.7|63979.7|64007.5|63987.5|63980.5|63960.5|353
1756453500000|2025-08-29 07:45:00|63999.5|63979.5|63996.2|63976.2|63999.5|63979.5|63979.9|63959.9|375
1756453800000|2025-08-29 07:50:00|63996.8|63976.8|63947.1|63927.1|63996.8|63976.8|63944.1|63924.1|373
1756454100000|2025-08-29 07:55:00|63946.8|63926.8|63942.4|63922.4|63957.2|63937.2|63936.4|63916.4|514
1756454400000|2025-08-29 08:00:00|63942.5|63922.5|63936.4|63916.4|63951.8|63931.8|63929.9|63909.9|545
1756454700000|2025-08-29 08:05:00|63936|63916|63959.4|63939.4|63967.8|63950.1|63931|63912.6|525
1756455000000|2025-08-29 08:10:00|63959.1|63939.1|63960.3|63940.3|63966.6|63947.2|63951.9|63932|412
1756455300000|2025-08-29 08:15:00|63960.2|63940.2|63972.4|63952.4|63973.4|63954.7|63957.8|63937.8|328
1756455600000|2025-08-29 08:20:00|63972.3|63952.3|63958.7|63938.7|63977.4|63957.4|63958.7|63938.7|419
1756455900000|2025-08-29 08:25:00|63958.9|63938.9|63932.7|63912.7|63959|63939|63928.3|63911.6|360
1756456200000|2025-08-29 08:30:00|63932.8|63912.8|63884.8|63864.8|63932.8|63914.9|63862.1|63844.6|579
1756456500000|2025-08-29 08:35:00|63884.1|63864.1|63880.1|63860.1|63890.7|63870.9|63869.6|63853.9|427
1756456800000|2025-08-29 08:40:00|63880.2|63860.2|63882.1|63867.1|63905.4|63890.4|63879.2|63860|399
1756457100000|2025-08-29 08:45:00|63882|63867|63891.7|63876.7|63892.4|63877.4|63874.5|63859.1|371
1756457400000|2025-08-29 08:50:00|63891.4|63876.4|63934.9|63919.9|63943.9|63928.9|63890.8|63873.3|439
1756457700000|2025-08-29 08:55:00|63935|63920|63942.4|63922.4|63954.8|63936.7|63935|63917.2|660
1756458000000|2025-08-29 09:00:00|63942.2|63922.2|63938.8|63923.8|63955.4|63940.4|63929.2|63909.2|382
1756458300000|2025-08-29 09:05:00|63938.9|63923.9|63935.3|63915.3|63942.5|63925.6|63934.2|63914.6|279
1756458600000|2025-08-29 09:10:00|63935.2|63915.2|63924|63904|63945.1|63929.5|63922.8|63903.3|364
1756458900000|2025-08-29 09:15:00|63922.8|63902.8|63916|63901|63922.8|63902.8|63904.4|63884.4|392
1756459200000|2025-08-29 09:20:00|63915.9|63900.9|63923|63908|63930.9|63914.8|63910.6|63892.3|312
1756459500000|2025-08-29 09:25:00|63923.2|63908.2|63932.8|63917.8|63934.5|63919.5|63915.9|63900.9|308
1756459800000|2025-08-29 09:30:00|63932.6|63917.6|63968.4|63953.4|63974|63959|63931.7|63916.7|367
1756460100000|2025-08-29 09:35:00|63968.5|63953.5|63945.8|63925.8|63976.3|63961.3|63941.6|63925.7|398
1756460400000|2025-08-29 09:40:00|63945.9|63925.9|63957.7|63942.7|63973.7|63955.3|63942.3|63924.4|345
1756460700000|2025-08-29 09:45:00|63957.6|63942.6|63945|63930|63962.3|63947.3|63940.8|63921.8|343
1756461000000|2025-08-29 09:50:00|63945.1|63930.1|63943.9|63928.9|63949.3|63934.3|63933.1|63916.3|332
1756461300000|2025-08-29 09:55:00|63943.7|63928.7|63956.6|63936.6|63958.2|63938.2|63941|63921|396
1756461600000|2025-08-29 10:00:00|63956.8|63936.8|63950.8|63930.8|63966.5|63946.5|63948.4|63928.4|355
1756461900000|2025-08-29 10:05:00|63950.7|63930.7|63961.6|63941.6|63963.9|63947.6|63950.7|63930.7|362
1756462200000|2025-08-29 10:10:00|63961.5|63941.5|63983.2|63963.2|63989.9|63969.9|63958.8|63939|374
1756462500000|2025-08-29 10:15:00|63983.1|63963.1|63995.1|63975.1|63999.7|63979.7|63981.3|63961.3|301
1756462800000|2025-08-29 10:20:00|63994.9|63974.9|63976.2|63956.2|63997.4|63977.4|63976.1|63956.1|280
1756463100000|2025-08-29 10:25:00|63976.3|63956.3|63964.9|63944.9|63978.4|63958.4|63959.4|63939.4|301
1756463400000|2025-08-29 10:30:00|63964.5|63944.5|63964.6|63944.6|63972.7|63957.7|63959.8|63942.2|266
1756463700000|2025-08-29 10:35:00|63964.9|63944.9|63961.7|63946.7|63973.5|63958.5|63959.9|63942.6|292
1756464000000|2025-08-29 10:40:00|63964.2|63944.2|63972.1|63957.1|63975.3|63958.5|63957.3|63938.2|330
1756464300000|2025-08-29 10:45:00|63972|63957|63982.3|63962.3|63985.8|63967.5|63972|63954.9|291
1756464600000|2025-08-29 10:50:00|63982.9|63962.9|63982.9|63962.9|63992.4|63977.4|63977.2|63957.2|292
1756464900000|2025-08-29 10:55:00|63978.3|63963.3|63982|63967|63992.1|63976.5|63972.2|63954.7|383
1756465200000|2025-08-29 11:00:00|63982.1|63967.1|63992.6|63977.6|63998.6|63982|63980.8|63962.7|355
1756465500000|2025-08-29 11:05:00|63992.4|63977.4|63988.6|63968.6|63996.8|63979.6|63981.7|63963.9|333
1756465800000|2025-08-29 11:10:00|63988.8|63968.8|64003.6|63983.6|64005.2|63990.2|63988.8|63968.8|314
1756466100000|2025-08-29 11:15:00|64003.3|63983.3|63991.4|63976.4|64003.4|63983.4|63987.9|63967.9|300
1756466400000|2025-08-29 11:20:00|63991.3|63976.3|64003.7|63988.7|64009|63994|63983.2|63968.2|295
1756466700000|2025-08-29 11:25:00|64003.9|63988.9|64005.8|63990.8|64007|63992|63995|63980|296
1756467000000|2025-08-29 11:30:00|64006.1|63991.1|64004.4|63984.4|64011.9|63996.9|64000.7|63984.4|239
1756467300000|2025-08-29 11:35:00|64000.6|63985.6|64000|63985|64013.1|63998.1|63999.6|63983.3|239
1756467600000|2025-08-29 11:40:00|64000.2|63985.2|64007.5|63992.5|64009.4|63994.4|63994.6|63979.6|280
1756467900000|2025-08-29 11:45:00|64007.4|63992.4|63999.2|63979.2|64016.9|64001.9|63998.2|63978.2|271
1756468200000|2025-08-29 11:50:00|63998.6|63978.6|64003.6|63983.6|64010.1|63994.4|63992.8|63974.3|372
1756468500000|2025-08-29 11:55:00|64003.7|63983.7|64008.5|63988.5|64012.6|63994.7|63993.2|63978.2|407
1756468800000|2025-08-29 12:00:00|64008.9|63988.9|64014.5|63999.5|64016.1|64001.1|64000.3|63983.3|462
1756469100000|2025-08-29 12:05:00|64014.6|63999.6|64034.3|64019.3|64034.3|64019.3|64009.2|63991.6|325
1756469400000|2025-08-29 12:10:00|64034.4|64019.4|64030.5|64015.5|64062.8|64042.8|64026.9|64011.9|454
1756469700000|2025-08-29 12:15:00|64030.2|64015.2|64034.6|64019.6|64040.5|64023|64025.2|64010.2|315
1756470000000|2025-08-29 12:20:00|64034.5|64019.5|64036.6|64021.6|64042.1|64027.1|64023.7|64008.7|332
1756470300000|2025-08-29 12:25:00|64036.4|64021.4|64045.5|64013.3|64055.1|64036.8|64024.5|64007.4|354
1756470600000|2025-08-29 12:30:00|64044.5|64011.5|64034.3|64014.3|64073.9|64053.9|64004.2|63984.2|737
1756470900000|2025-08-29 12:35:00|64034.4|64014.4|64030.1|64010.1|64041.8|64021.8|64006.4|63986.4|561
1756471200000|2025-08-29 12:40:00|64030.3|64010.3|64046.9|64026.9|64068.4|64049|64026.2|64006.5|543
1756471500000|2025-08-29 12:45:00|64047.1|64027.1|64031.9|64011.9|64057.8|64040.8|64031.4|64011.6|508
1756471800000|2025-08-29 12:50:00|64032.1|64012.1|64020.8|64000.8|64032.7|64012.7|64002.1|63987.1|492
1756472100000|2025-08-29 12:55:00|64021.5|64001.5|64030.4|64015.4|64040.3|64021.5|64009|63994|463
1756472400000|2025-08-29 13:00:00|64029.8|64014.8|64017.6|64002.6|64033.8|64018.8|63999.9|63984.9|494
1756472700000|2025-08-29 13:05:00|64018.4|63998.4|64044.9|64029.9|64059|64043.5|64015.2|63998.4|486
1756473000000|2025-08-29 13:10:00|64044.8|64029.8|64025.3|64005.3|64050.9|64035.9|64018.1|63998.1|380
1756473300000|2025-08-29 13:15:00|64025.2|64005.2|64000.2|63980.2|64028|64009.3|63999.1|63979.1|416
1756473600000|2025-08-29 13:20:00|63999.1|63979.1|63995.8|63980.8|64003.5|63985.6|63983.1|63963.9|499
1756473900000|2025-08-29 13:25:00|63995.6|63980.6|64008.5|63993.5|64014.4|63994.4|63982.6|63962.6|422
1756474200000|2025-08-29 13:30:00|64008.3|63993.3|64012.5|63997.5|64040.3|64025.3|64006.8|63989.2|540
1756474500000|2025-08-29 13:35:00|64012.6|63997.6|64017.9|63997.9|64036.9|64021.9|64012.6|63997.3|458
1756474800000|2025-08-29 13:40:00|64014|63994|63986.1|63966.1|64014.9|63994.9|63985|63965|409
1756475100000|2025-08-29 13:45:00|63988.9|63968.9|64001.1|63986.1|64004.9|63986.4|63976.8|63957.1|495
1756475400000|2025-08-29 13:50:00|64001.4|63986.4|63977.1|63962.1|64011.5|63993.4|63976.5|63957|528
1756475700000|2025-08-29 13:55:00|63976.2|63961.2|63974.1|63953.1|63980.3|63961.2|63947.9|63932.9|610
1756476000000|2025-08-29 14:00:00|63969.6|63937.8|63945.2|63925.2|63974.2|63949.8|63935.5|63915.5|655
1756476300000|2025-08-29 14:05:00|63943.9|63923.9|63920.8|63900.8|63944.3|63926.5|63912.6|63894.5|668
1756476600000|2025-08-29 14:10:00|63920.6|63900.6|63925.4|63905.4|63926|63906|63899|63879|561
1756476900000|2025-08-29 14:15:00|63926|63906|63887.5|63867.5|63926|63906|63885.2|63865.2|624
1756477200000|2025-08-29 14:20:00|63887.4|63867.4|63883.4|63863.4|63894.3|63874.3|63882.6|63862.6|532
1756477500000|2025-08-29 14:25:00|63883.5|63863.5|63883.4|63863.4|63898.1|63882.1|63883.4|63863.4|563
1756477800000|2025-08-29 14:30:00|63883.6|63863.6|63814.7|63794.7|63886.9|63869|63810.2|63790.2|684
1756478100000|2025-08-29 14:35:00|63814.8|63794.8|63809|63789|63825.7|63805.7|63804.2|63784.2|592
1756478400000|2025-08-29 14:40:00|63808.9|63788.9|63831.6|63811.6|63832.4|63812.4|63800.9|63780.9|544
1756478700000|2025-08-29 14:45:00|63826.3|63806.3|63855.8|63835.8|63858.1|63838.1|63825.3|63805.3|550
1756479000000|2025-08-29 14:50:00|63854.1|63834.1|63847.9|63827.9|63885.8|63865.8|63833.2|63815.4|704
1756479300000|2025-08-29 14:55:00|63848.3|63828.3|63785.9|63765.9|63848.4|63830.7|63780.2|63761.2|842
1756479600000|2025-08-29 15:00:00|63785.7|63765.7|63781.6|63761.6|63791.8|63776.8|63760|63745|882
1756479900000|2025-08-29 15:05:00|63781.7|63761.7|63811.2|63796.2|63821.4|63802.9|63781.1|63761.1|656
1756480200000|2025-08-29 15:10:00|63810.2|63795.2|63816.8|63796.8|63822.8|63805.9|63795|63780|483
1756480500000|2025-08-29 15:15:00|63816.5|63796.5|63822.4|63802.4|63835.4|63815.7|63810.2|63795.2|467
1756480800000|2025-08-29 15:20:00|63822.3|63802.3|63819.5|63804.5|63831.5|63812.9|63805.9|63788.7|455
1756481100000|2025-08-29 15:25:00|63819.2|63804.2|63812.6|63797.6|63829.5|63814.1|63810.3|63794.1|384
1756481400000|2025-08-29 15:30:00|63811|63796|63818.1|63798.1|63828.4|63813.4|63808.4|63793.4|400
1756481700000|2025-08-29 15:35:00|63818|63798|63811.8|63796.8|63827.7|63807.7|63797.7|63777.7|417
1756482000000|2025-08-29 15:40:00|63811.2|63796.2|63801.7|63786.7|63824.5|63809.5|63801.3|63786.3|366
1756482300000|2025-08-29 15:45:00|63801.5|63786.5|63810.2|63795.2|63818.8|63798.8|63796|63781|347
1756482600000|2025-08-29 15:50:00|63810.1|63795.1|63810.2|63795.2|63823.3|63804.8|63794|63779|401
1756482900000|2025-08-29 15:55:00|63809.9|63794.9|63838.7|63818.7|63838.9|63818.9|63806.6|63788.4|419
1756483200000|2025-08-29 16:00:00|63839|63819|63826.9|63806.9|63843.6|63826|63825|63805|382
1756483500000|2025-08-29 16:05:00|63827|63807|63801.5|63781.5|63833.4|63813.4|63794.8|63774.8|434
1756483800000|2025-08-29 16:10:00|63802.4|63782.4|63794.9|63774.9|63810.1|63790.1|63793.1|63773.1|430
1756484100000|2025-08-29 16:15:00|63794.1|63774.1|63791.6|63771.6|63798.2|63778.2|63782.5|63762.5|330
1756484400000|2025-08-29 16:20:00|63791.5|63771.5|63787|63767|63795.3|63775.3|63778|63758|351
1756484700000|2025-08-29 16:25:00|63787.1|63767.1|63807.9|63787.9|63813.1|63793.1|63772.2|63752.2|328
1756485000000|2025-08-29 16:30:00|63807.8|63787.8|63828|63808|63832.7|63812.7|63800.5|63780.5|293
1756485300000|2025-08-29 16:35:00|63827.4|63807.4|63806.5|63786.5|63829.4|63809.4|63803.1|63783.1|247
1756485600000|2025-08-29 16:40:00|63806.3|63786.3|63806.8|63786.8|63813.9|63793.9|63802.2|63782.2|238
1756485900000|2025-08-29 16:45:00|63806.7|63786.7|63824.5|63804.5|63824.7|63804.7|63802.9|63782.9|211
1756486200000|2025-08-29 16:50:00|63824.4|63804.4|63795|63775|63827.6|63807.6|63794.2|63774.2|206
1756486500000|2025-08-29 16:55:00|63795.2|63775.2|63801.7|63781.7|63806.1|63786.1|63789.9|63769.9|240
1756486800000|2025-08-29 17:00:00|63802.9|63782.9|63825|63805|63825.3|63805.3|63794.7|63774.7|295
1756487100000|2025-08-29 17:05:00|63824.9|63804.9|63816.9|63796.9|63825.3|63805.3|63811.4|63791.4|215
1756487400000|2025-08-29 17:10:00|63817.8|63797.8|63821.1|63801.1|63830.4|63810.4|63816.8|63796.8|181
1756487700000|2025-08-29 17:15:00|63821.9|63801.9|63808.6|63788.6|63825.4|63805.4|63808.1|63788.1|239
1756488000000|2025-08-29 17:20:00|63808.4|63788.4|63814.1|63794.1|63814.3|63794.3|63801.5|63781.5|223
1756488300000|2025-08-29 17:25:00|63814.3|63794.3|63819|63799|63821.6|63801.6|63812.7|63792.7|164
1756488600000|2025-08-29 17:30:00|63818.2|63798.2|63817.2|63797.2|63824.4|63804.4|63814.8|63794.8|185
1756488900000|2025-08-29 17:35:00|63816.9|63796.9|63815.1|63795.1|63823.1|63803.1|63813.1|63793.1|163
1756489200000|2025-08-29 17:40:00|63814.9|63794.9|63809.5|63789.5|63817.8|63797.8|63807.5|63787.5|184
1756489500000|2025-08-29 17:45:00|63809.6|63789.6|63819.5|63799.5|63820.9|63800.9|63804.9|63784.9|295
1756489800000|2025-08-29 17:50:00|63819.9|63799.9|63818.6|63798.6|63824.1|63804.1|63814.3|63794.3|243
1756490100000|2025-08-29 17:55:00|63818.7|63798.7|63830|63810|63831.7|63811.7|63818.6|63798.6|252
1756490400000|2025-08-29 18:00:00|63830.2|63810.2|63826.5|63806.5|63833.4|63813.4|63822.9|63802.9|259
1756490700000|2025-08-29 18:05:00|63826.3|63806.3|63824.2|63804.2|63830.3|63810.3|63821.7|63801.7|174
1756491000000|2025-08-29 18:10:00|63824.7|63804.7|63838.8|63818.8|63840.1|63820.1|63822|63802|196
1756491300000|2025-08-29 18:15:00|63839|63819|63840.5|63820.5|63841.7|63821.7|63832.3|63812.3|142
1756491600000|2025-08-29 18:20:00|63840.6|63820.6|63840.4|63820.4|63847|63827|63838.2|63818.2|153
1756491900000|2025-08-29 18:25:00|63840.1|63820.1|63845.8|63825.8|63846.3|63826.3|63835.4|63815.4|117
1756492200000|2025-08-29 18:30:00|63845.9|63825.9|63833.2|63813.2|63846.2|63826.2|63830.2|63810.2|170
1756492500000|2025-08-29 18:35:00|63833.1|63813.1|63835.1|63815.1|63836.2|63816.2|63825.4|63805.4|184
1756492800000|2025-08-29 18:40:00|63834.9|63814.9|63836.1|63816.1|63840|63820|63830.1|63810.1|208
1756493100000|2025-08-29 18:45:00|63838.6|63818.6|63825.4|63805.4|63838.6|63818.6|63825.4|63805.4|206
1756493400000|2025-08-29 18:50:00|63824.6|63804.6|63827.7|63807.7|63829.9|63809.9|63822.6|63802.6|187
1756493700000|2025-08-29 18:55:00|63827.6|63807.6|63819.5|63799.5|63827.8|63807.8|63814.2|63794.2|218
1756494000000|2025-08-29 19:00:00|63819.8|63799.8|63826.9|63806.9|63830.6|63810.6|63813.9|63793.9|206
1756494300000|2025-08-29 19:05:00|63826.7|63806.7|63833.4|63813.4|63836.3|63816.3|63825.8|63805.8|131
1756494600000|2025-08-29 19:10:00|63833.3|63813.3|63838.1|63818.1|63841.8|63821.8|63830.9|63810.9|99
1756494900000|2025-08-29 19:15:00|63838.3|63818.3|63846.9|63826.9|63848.2|63828.2|63835.5|63815.5|102
1756495200000|2025-08-29 19:20:00|63846.8|63826.8|63845.6|63825.6|63847.1|63827.1|63834.8|63814.8|141
1756495500000|2025-08-29 19:25:00|63845.5|63825.5|63834.2|63814.2|63847.2|63827.2|63833.9|63813.9|141
1756495800000|2025-08-29 19:30:00|63834|63814|63833.3|63813.3|63836.6|63816.6|63824.4|63804.4|170
1756496100000|2025-08-29 19:35:00|63833.4|63813.4|63826.1|63806.1|63833.9|63813.9|63825.7|63805.7|139
1756496400000|2025-08-29 19:40:00|63826|63806|63820.3|63800.3|63829.7|63809.7|63820.2|63800.2|169
1756496700000|2025-08-29 19:45:00|63821.4|63801.4|63822.4|63802.4|63824|63804|63817.4|63797.4|121
1756497000000|2025-08-29 19:50:00|63820.9|63800.9|63825.8|63805.8|63826.1|63806.1|63815.9|63795.9|211
1756497300000|2025-08-29 19:55:00|63826.3|63806.3|63820.8|63800.8|63830|63810|63817.3|63797.3|346
1756497600000|2025-08-29 20:00:00|63820.5|63800.5|63814.8|63794.8|63823.3|63803.3|63808.1|63788.1|254
1756497900000|2025-08-29 20:05:00|63815.1|63795.1|63822.3|63802.3|63823.5|63803.5|63815.1|63795.1|90
1756498200000|2025-08-29 20:10:00|63822.5|63802.5|63828.4|63808.4|63830.4|63810.4|63822.5|63802.5|94
1756498500000|2025-08-29 20:15:00|63828.5|63808.5|63837.8|63817.8|63838.8|63818.8|63828.2|63808.2|105
1756498800000|2025-08-29 20:20:00|63837.7|63817.7|63834.6|63814.6|63837.7|63817.7|63830.7|63810.7|65
1756499100000|2025-08-29 20:25:00|63834.8|63814.8|63834.4|63814.4|63838.9|63818.9|63832.2|63812.2|82
1756499400000|2025-08-29 20:30:00|63834.6|63814.6|63848.2|63828.2|63851.1|63831.1|63833.4|63813.4|148
1756499700000|2025-08-29 20:35:00|63848.3|63828.3|63858.7|63838.7|63858.7|63838.7|63848.2|63828.2|137
1756500000000|2025-08-29 20:40:00|63858.8|63838.8|63858.2|63838.2|63859.5|63839.5|63852|63832|126
1756500300000|2025-08-29 20:45:00|63857.2|63837.2|63894.9|63874.9|63895.5|63875.5|63857.2|63837.2|264
1756500600000|2025-08-29 20:50:00|63895.1|63875.1|63881.3|63861.3|63914.6|63894.6|63881.3|63861.3|329
1756500900000|2025-08-29 20:55:00|63878.2|63858.2|63929.9|63830.9|63933.9|63865|63876.3|63818.9|254
1756670400000|2025-08-31 20:00:00|63881.3|63777.3|63846.2|63816.2|63886.4|63816.2|63846.2|63772.2|6
1756670700000|2025-08-31 20:05:00|63838.7|63808.7|63829.8|63799.8|63846.3|63808.7|63826.3|63776.7|16
1756671000000|2025-08-31 20:10:00|63829.9|63799.9|63829.8|63799.8|63829.9|63799.9|63829.8|63799.8|6
1756671300000|2025-08-31 20:15:00|63871.2|63757.2|63829.8|63799.8|63871.2|63799.9|63829.8|63757.2|3
1756671600000|2025-08-31 20:20:00|63870.3|63756.3|63829.8|63799.8|63870.5|63799.8|63829.8|63756.3|4
1756671900000|2025-08-31 20:25:00|63869.9|63755.9|63884.9|63770.9|63884.9|63770.9|63851.3|63755.9|4
1756672200000|2025-08-31 20:30:00|63829.8|63799.8|63847|63777.2|63890.9|63799.8|63829.8|63772.8|25
1756672500000|2025-08-31 20:35:00|63827.1|63797.1|63820.8|63790.8|63847.4|63797.1|63820.5|63775.8|16
1756672800000|2025-08-31 20:40:00|63820.7|63790.7|63831.4|63801.4|63831.7|63801.7|63820.7|63790.7|13
1756673100000|2025-08-31 20:45:00|63831.3|63801.3|63829.9|63799.9|63831.3|63801.3|63829.8|63799.8|3
1756673400000|2025-08-31 20:50:00|63830.8|63800.8|63829.9|63799.9|63830.8|63800.8|63829.9|63799.9|11
1756673700000|2025-08-31 20:55:00|63829.8|63799.8|63829.8|63799.8|63832.6|63802.6|63829.8|63799.8|9
1756674000000|2025-08-31 21:00:00|63829.9|63799.9|63829.9|63799.9|63901.9|63802.6|63829.8|63787.9|25
1756674300000|2025-08-31 21:05:00|63860.1|63781.5|63855.4|63777.6|63860.4|63810.5|63831.6|63773.4|108
1756674600000|2025-08-31 21:10:00|63854.6|63776.9|63854.3|63774.4|63856.3|63782.6|63852.9|63773.2|106
1756674900000|2025-08-31 21:15:00|63854.4|63774.3|63854.7|63773.3|63856.5|63775.5|63853.8|63772.3|92
1756675200000|2025-08-31 21:20:00|63854.8|63772.8|63849.3|63778.9|63854.9|63779|63849.2|63772.6|92
1756675500000|2025-08-31 21:25:00|63849.4|63779|63848.7|63783.6|63850.3|63783.8|63848.6|63779|112
1756675800000|2025-08-31 21:30:00|63848.6|63783.7|63845|63785.1|63850.6|63805.8|63822.7|63781.4|129
1756676100000|2025-08-31 21:35:00|63827.4|63785|63827|63807|63847.5|63808.1|63824.6|63785|79
1756676400000|2025-08-31 21:40:00|63827.4|63807.4|63870.1|63804.6|63872.3|63831.5|63825.8|63785.1|242
1756676700000|2025-08-31 21:45:00|63869.8|63804.4|63872.6|63852.6|63875|63854.7|63853.2|63804.1|216
1756677000000|2025-08-31 21:50:00|63873.5|63853.5|63863.5|63843.5|63874.3|63854.3|63861.4|63841.4|122
1756677300000|2025-08-31 21:55:00|63863.2|63843.2|63890.4|63822.6|63890.4|63845.3|63860.7|63822.3|149
1756677600000|2025-08-31 22:00:00|63891.6|63819.6|63876.5|63847.9|63907.9|63852.9|63860.9|63800|345
1756677900000|2025-08-31 22:05:00|63883.4|63855.6|63878.6|63858.2|63884.3|63860.6|63869.9|63848.3|237
1756678200000|2025-08-31 22:10:00|63878.4|63856.3|63868.6|63848.6|63879.3|63859.3|63863.6|63841.6|166
1756678500000|2025-08-31 22:15:00|63868.5|63848.5|63874.5|63854.5|63874.5|63854.5|63868.2|63848.2|113
1756678800000|2025-08-31 22:20:00|63874.3|63854.3|63865.8|63845.8|63874.3|63854.3|63863.4|63843.4|114
1756679100000|2025-08-31 22:25:00|63865.3|63845.3|63871.9|63851.9|63872.7|63852.7|63864.5|63844.5|134
1756679400000|2025-08-31 22:30:00|63871.8|63851.8|63865.6|63845.6|63872.9|63852.9|63863.8|63843.8|129
1756679700000|2025-08-31 22:35:00|63865.5|63845.5|63862|63842|63866.4|63846.4|63861.5|63841.5|62
1756680000000|2025-08-31 22:40:00|63862.1|63842.1|63863.5|63843.5|63864.4|63844.4|63860.3|63840.3|109
1756680300000|2025-08-31 22:45:00|63863.4|63843.4|63867|63847|63868.5|63848.5|63861.5|63841.5|103
1756680600000|2025-08-31 22:50:00|63866.9|63846.9|63870.2|63850.2|63872.1|63852.1|63862.4|63842.4|95
1756680900000|2025-08-31 22:55:00|63870.5|63850.5|63871.4|63851.4|63879.5|63859.5|63870.5|63850.5|120
1756681200000|2025-08-31 23:00:00|63871.3|63851.3|63864.6|63844.6|63874.8|63854.8|63864.4|63844.4|118
1756681500000|2025-08-31 23:05:00|63864.4|63844.4|63877.7|63857.7|63880.8|63860.8|63863.2|63843.2|104
1756681800000|2025-08-31 23:10:00|63877.8|63857.8|63872.8|63852.8|63878.3|63858.3|63871.9|63851.9|66
1756682100000|2025-08-31 23:15:00|63872.7|63852.7|63875.5|63855.5|63875.5|63855.5|63870.4|63850.4|66
1756682400000|2025-08-31 23:20:00|63875.6|63855.6|63866.8|63846.8|63875.6|63855.6|63864.4|63844.4|78
1756682700000|2025-08-31 23:25:00|63867|63847|63875.6|63855.6|63878.3|63858.3|63867|63847|100
1756683000000|2025-08-31 23:30:00|63875.7|63855.7|63864.8|63844.8|63878.5|63858.5|63864.7|63844.7|84
1756683300000|2025-08-31 23:35:00|63865.3|63845.3|63865.5|63845.5|63870.4|63850.4|63865.3|63845.3|83
1756683600000|2025-08-31 23:40:00|63865.3|63845.3|63872.9|63852.9|63874.7|63854.7|63864.7|63844.7|56
1756683900000|2025-08-31 23:45:00|63872.6|63852.6|63874.5|63854.5|63874.5|63854.5|63867.3|63847.3|96
1756684200000|2025-08-31 23:50:00|63875.6|63855.6|63864.9|63844.9|63876.5|63856.5|63864.6|63844.6|121
1756684500000|2025-08-31 23:55:00|63864.8|63844.8|63862.5|63842.5|63867.3|63847.3|63861.6|63841.6|175
1756684800000|2025-09-01 00:00:00|63862.6|63842.6|63855.4|63835.4|63866|63846|63855.4|63835.4|266
1756685100000|2025-09-01 00:05:00|63855.5|63835.5|63847.7|63827.7|63856.7|63836.7|63846.9|63826.9|148
1756685400000|2025-09-01 00:10:00|63847.6|63827.6|63843.6|63823.6|63850.7|63830.7|63841.7|63821.7|171
1756685700000|2025-09-01 00:15:00|63844|63824|63840.6|63820.6|63844|63824|63838.9|63818.9|169
1756686000000|2025-09-01 00:20:00|63840.5|63820.5|63846|63826|63849.9|63829.9|63840.4|63820.4|123
1756686300000|2025-09-01 00:25:00|63845.8|63825.8|63847.7|63827.7|63852.1|63832.1|63845.8|63825.8|130
1756686600000|2025-09-01 00:30:00|63847.4|63827.4|63833.9|63813.9|63847.4|63827.4|63833.4|63813.4|128
1756686900000|2025-09-01 00:35:00|63834|63814|63824.2|63804.2|63834|63814|63823.5|63803.5|127
1756687200000|2025-09-01 00:40:00|63824.5|63804.5|63830.8|63810.8|63835.4|63815.4|63823.5|63803.5|112
1756687500000|2025-09-01 00:45:00|63830.6|63810.6|63824.6|63804.6|63830.6|63810.6|63822.3|63802.3|121
1756687800000|2025-09-01 00:50:00|63824.5|63804.5|63831.1|63811.1|63832.4|63812.4|63822.9|63802.9|164
1756688100000|2025-09-01 00:55:00|63831.3|63811.3|63827.1|63807.1|63834.3|63814.3|63825.2|63805.2|153
1756688400000|2025-09-01 01:00:00|63827|63807|63828.9|63808.9|63833.5|63813.5|63826.2|63806.2|153
1756688700000|2025-09-01 01:05:00|63829|63809|63845.1|63825.1|63852.1|63832.1|63828.7|63808.7|173
1756689000000|2025-09-01 01:10:00|63845.2|63825.2|63851.5|63831.5|63863.3|63843.3|63844.7|63824.7|128
1756689300000|2025-09-01 01:15:00|63851.6|63831.6|63856.5|63836.5|63868.1|63848.1|63850.6|63830.6|175
1756689600000|2025-09-01 01:20:00|63856.7|63836.7|63862.5|63842.5|63871|63851|63856.7|63836.7|154
1756689900000|2025-09-01 01:25:00|63862.4|63842.4|63864.9|63844.9|63867.3|63847.3|63859.1|63839.1|126
1756690200000|2025-09-01 01:30:00|63865|63845|63868.4|63848.4|63877.2|63857.2|63865|63845|233
1756690500000|2025-09-01 01:35:00|63868.6|63848.6|63869.7|63849.7|63877.8|63857.8|63867.1|63847.1|203
1756690800000|2025-09-01 01:40:00|63869.4|63849.4|63867|63847|63872.4|63852.4|63859.8|63839.8|183
1756691100000|2025-09-01 01:45:00|63867.5|63847.5|63842.5|63822.5|63867.6|63847.6|63838.9|63818.9|205
1756691400000|2025-09-01 01:50:00|63842.4|63822.4|63853.3|63833.3|63855.2|63835.2|63834.2|63814.2|204
1756691700000|2025-09-01 01:55:00|63853.5|63833.5|63840.6|63820.6|63857.6|63837.6|63840.5|63820.5|260
1756692000000|2025-09-01 02:00:00|63840.5|63820.5|63824.6|63804.6|63840.5|63820.5|63823|63803|180
1756692300000|2025-09-01 02:05:00|63824.4|63804.4|63800|63780|63826.4|63806.4|63797.7|63777.7|314
1756692600000|2025-09-01 02:10:00|63800.3|63780.3|63808.5|63788.5|63812.3|63792.3|63797.2|63777.2|259
1756692900000|2025-09-01 02:15:00|63808.2|63788.2|63793.2|63773.2|63810.2|63790.2|63791.4|63771.4|209
1756693200000|2025-09-01 02:20:00|63792.6|63772.6|63791.3|63771.3|63808.4|63788.4|63788|63768|221
1756693500000|2025-09-01 02:25:00|63791.8|63771.8|63783.5|63763.5|63793.7|63773.7|63782.6|63762.6|178
1756693800000|2025-09-01 02:30:00|63783.7|63763.7|63782.3|63762.3|63793.5|63773.5|63781.2|63761.2|253
1756694100000|2025-09-01 02:35:00|63782.5|63762.5|63785.6|63765.6|63788.4|63768.4|63773|63753|254
1756694400000|2025-09-01 02:40:00|63785.8|63765.8|63781.5|63761.5|63787.7|63767.7|63780.1|63760.1|168
1756694700000|2025-09-01 02:45:00|63781.4|63761.4|63786.3|63766.3|63791|63771|63776.4|63756.4|201
1756695000000|2025-09-01 02:50:00|63786.4|63766.4|63761.8|63741.8|63788.5|63768.5|63761.7|63741.7|167
1756695300000|2025-09-01 02:55:00|63762.3|63742.3|63747.8|63727.8|63763.9|63743.9|63737.1|63717.1|308
1756695600000|2025-09-01 03:00:00|63747.6|63727.6|63745.9|63725.9|63747.8|63727.8|63733.6|63713.6|221
1756695900000|2025-09-01 03:05:00|63745.8|63725.8|63747.3|63727.3|63753.8|63733.8|63744.5|63724.5|120
1756696200000|2025-09-01 03:10:00|63747.4|63727.4|63744.8|63724.8|63752.3|63732.3|63744.4|63724.4|114
1756696500000|2025-09-01 03:15:00|63744.9|63724.9|63764.5|63744.5|63765.3|63745.3|63744.3|63724.3|137
1756696800000|2025-09-01 03:20:00|63764.3|63744.3|63757.4|63737.4|63764.5|63744.5|63747.5|63727.5|140
1756697100000|2025-09-01 03:25:00|63757.3|63737.3|63765.5|63745.5|63769.9|63749.9|63757.2|63737.2|139
1756697400000|2025-09-01 03:30:00|63765.6|63745.6|63763.4|63743.4|63770.6|63750.6|63758.3|63738.3|221
1756697700000|2025-09-01 03:35:00|63763.9|63743.9|63761|63741|63770.7|63750.7|63759.7|63739.7|163
1756698000000|2025-09-01 03:40:00|63761.1|63741.1|63766.4|63746.4|63770.7|63750.7|63760.6|63740.6|127
1756698300000|2025-09-01 03:45:00|63766.1|63746.1|63772.9|63752.9|63776.9|63756.9|63758.3|63738.3|135
1756698600000|2025-09-01 03:50:00|63772.8|63752.8|63786.1|63766.1|63786.1|63766.1|63771.4|63751.4|97
1756698900000|2025-09-01 03:55:00|63785.9|63765.9|63767.3|63747.3|63786.5|63766.5|63765.9|63745.9|164
1756699200000|2025-09-01 04:00:00|63767.4|63747.4|63769.4|63749.4|63772.5|63752.5|63767.1|63747.1|133
1756699500000|2025-09-01 04:05:00|63769.8|63749.8|63768.4|63748.4|63775.1|63755.1|63765.6|63745.6|104
1756699800000|2025-09-01 04:10:00|63768.3|63748.3|63768.2|63748.2|63771.4|63751.4|63765.4|63745.4|101
1756700100000|2025-09-01 04:15:00|63768.3|63748.3|63769.6|63749.6|63772|63752|63765.9|63745.9|101
1756700400000|2025-09-01 04:20:00|63769.5|63749.5|63777.6|63757.6|63782.7|63762.7|63767.2|63747.2|95
1756700700000|2025-09-01 04:25:00|63777.7|63757.7|63782.8|63762.8|63784.7|63764.7|63774.2|63754.2|116
1756701000000|2025-09-01 04:30:00|63783.5|63763.5|63786|63766|63786.3|63766.3|63783.4|63763.4|120
1756701300000|2025-09-01 04:35:00|63783.9|63763.9|63769|63749|63784.8|63764.8|63767.8|63747.8|137
1756701600000|2025-09-01 04:40:00|63769.1|63749.1|63763.5|63743.5|63772.5|63752.5|63762.7|63742.7|106
1756701900000|2025-09-01 04:45:00|63763.7|63743.7|63760.8|63740.8|63766.4|63746.4|63757|63737|130
1756702200000|2025-09-01 04:50:00|63760.5|63740.5|63764.1|63744.1|63769.2|63749.2|63758.8|63738.8|108
1756702500000|2025-09-01 04:55:00|63764.3|63744.3|63766.9|63746.9|63766.9|63746.9|63762.2|63742.2|113
1756702800000|2025-09-01 05:00:00|63767.2|63747.2|63756.3|63736.3|63767.2|63747.2|63755.5|63735.5|110
1756703100000|2025-09-01 05:05:00|63756.1|63736.1|63756.1|63736.1|63759.2|63739.2|63748|63728|168
1756703400000|2025-09-01 05:10:00|63756|63736|63754.9|63734.9|63756.9|63736.9|63751.6|63731.6|159
1756703700000|2025-09-01 05:15:00|63755.1|63735.1|63748.8|63728.8|63755.9|63735.9|63746.8|63726.8|124
1756704000000|2025-09-01 05:20:00|63749|63729|63751.2|63731.2|63758.4|63738.4|63746.3|63726.3|170
1756704300000|2025-09-01 05:25:00|63751|63731|63751.3|63731.3|63752.8|63732.8|63747.1|63727.1|170
1756704600000|2025-09-01 05:30:00|63751.2|63731.2|63739.4|63719.4|63758.4|63738.4|63739.4|63719.4|137
1756704900000|2025-09-01 05:35:00|63739.2|63719.2|63730.9|63710.9|63739.2|63719.2|63728.2|63708.2|188
1756705200000|2025-09-01 05:40:00|63731.1|63711.1|63744.3|63724.3|63745.7|63725.7|63731.1|63711.1|118
1756705500000|2025-09-01 05:45:00|63744.1|63724.1|63748.6|63728.6|63752.6|63732.6|63739.4|63719.4|185
1756705800000|2025-09-01 05:50:00|63748.3|63728.3|63740|63720|63750.4|63730.4|63738.9|63718.9|199
1756706100000|2025-09-01 05:55:00|63739.8|63719.8|63734|63714|63741.2|63721.2|63730.7|63710.7|192
1756706400000|2025-09-01 06:00:00|63733.9|63713.9|63721.4|63701.4|63739.9|63719.9|63721.1|63701.1|292
1756706700000|2025-09-01 06:05:00|63721.2|63701.2|63684.6|63664.6|63721.2|63701.2|63680.4|63660.4|394
1756707000000|2025-09-01 06:10:00|63684.2|63664.2|63685.6|63665.6|63690.9|63670.9|63677.3|63657.3|279
1756707300000|2025-09-01 06:15:00|63685.5|63665.5|63704.2|63684.2|63704.2|63684.2|63679.5|63659.5|393
1756707600000|2025-09-01 06:20:00|63704.5|63684.5|63700.6|63680.6|63714.3|63697.3|63697.2|63677.2|348
1756707900000|2025-09-01 06:25:00|63700.5|63680.5|63684.6|63664.6|63701.8|63681.8|63679.5|63659.5|314
1756708200000|2025-09-01 06:30:00|63684.4|63664.4|63670.2|63650.2|63703.9|63683.9|63669.8|63649.8|381
1756708500000|2025-09-01 06:35:00|63670.3|63650.3|63640.1|63620.1|63673.2|63653.2|63635|63615|448
1756708800000|2025-09-01 06:40:00|63640.3|63620.3|63634.2|63614.2|63642.3|63622.3|63629.6|63609.6|353
1756709100000|2025-09-01 06:45:00|63634.7|63614.7|63644.1|63624.1|63647.2|63627.2|63630|63612.5|339
1756709400000|2025-09-01 06:50:00|63643.8|63623.8|63658.1|63638.1|63667.4|63647.4|63639.6|63619.6|414
1756709700000|2025-09-01 06:55:00|63658|63638|63673.5|63653.5|63673.5|63654.3|63657.1|63637.1|467
1756710000000|2025-09-01 07:00:00|63673.4|63653.4|63675.4|63655.4|63678.1|63660.5|63659.6|63639.6|448
1756710300000|2025-09-01 07:05:00|63675.6|63655.6|63695.3|63675.3|63699.8|63679.8|63669.7|63654.7|361
1756710600000|2025-09-01 07:10:00|63695.1|63675.1|63707.8|63687.8|63715.9|63697.7|63689|63669|402
1756710900000|2025-09-01 07:15:00|63705.9|63685.9|63698.2|63678.2|63709.1|63689.1|63686.1|63669.2|450
1756711200000|2025-09-01 07:20:00|63697.8|63677.8|63694.6|63674.6|63703.8|63683.8|63686.4|63666.4|369
1756711500000|2025-09-01 07:25:00|63694.5|63674.5|63690.8|63670.8|63703.7|63683.7|63686.9|63666.9|334
1756711800000|2025-09-01 07:30:00|63690.6|63670.6|63719.7|63699.7|63722.6|63702.6|63690.6|63670.6|300
1756712100000|2025-09-01 07:35:00|63718.8|63698.8|63717.2|63697.2|63725.3|63710.3|63710.5|63690.9|334
1756712400000|2025-09-01 07:40:00|63717.4|63697.4|63711.2|63691.2|63725.7|63705.7|63711|63691|347
1756712700000|2025-09-01 07:45:00|63709.8|63689.8|63714.4|63694.4|63720.6|63703.4|63703.6|63683.6|344
1756713000000|2025-09-01 07:50:00|63711.3|63691.3|63694.9|63674.9|63711.3|63691.3|63687|63667|428
1756713300000|2025-09-01 07:55:00|63697.5|63677.5|63673|63653|63703.5|63683.5|63666.4|63648.7|481
1756713600000|2025-09-01 08:00:00|63674.8|63654.8|63701.6|63681.6|63704.2|63684.2|63669|63649|439
1756713900000|2025-09-01 08:05:00|63701.4|63681.4|63703.4|63683.4|63708.8|63691.5|63694.9|63674.9|315
1756714200000|2025-09-01 08:10:00|63703.6|63683.6|63697.1|63682.1|63713.5|63693.5|63691|63672.2|360
1756714500000|2025-09-01 08:15:00|63695|63680|63706.3|63686.3|63707.3|63689.2|63689.3|63669.3|377
1756714800000|2025-09-01 08:20:00|63706.5|63686.5|63708.6|63688.6|63720.5|63705.5|63704.1|63685.7|367
1756715100000|2025-09-01 08:25:00|63706.6|63691.6|63696.4|63681.4|63707.7|63692|63683.9|63663.9|340
1756715400000|2025-09-01 08:30:00|63696.5|63681.5|63693.9|63673.9|63699.1|63681.5|63679.5|63659.5|256
1756715700000|2025-09-01 08:35:00|63694.1|63674.1|63674.6|63654.6|63695.4|63675.4|63674.6|63654.6|344
1756716000000|2025-09-01 08:40:00|63674.7|63654.7|63667.3|63647.3|63684.6|63665.1|63663|63643|362
1756716300000|2025-09-01 08:45:00|63667.2|63647.2|63639.3|63619.3|63667.2|63647.2|63637.4|63617.4|391
1756716600000|2025-09-01 08:50:00|63638.9|63618.9|63625.9|63605.9|63641.6|63621.6|63613.1|63594.2|568
1756716900000|2025-09-01 08:55:00|63626|63606|63620.2|63600.2|63628.4|63610.9|63614.5|63598.4|335
1756717200000|2025-09-01 09:00:00|63620.1|63600.1|63636.9|63616.9|63637.5|63617.5|63614.8|63594.8|405
1756717500000|2025-09-01 09:05:00|63637.4|63617.4|63666.4|63646.4|63666.4|63646.4|63635.3|63615.3|442
1756717800000|2025-09-01 09:10:00|63665.3|63645.3|63671|63651|63676.9|63656.9|63662.4|63642.4|452
1756718100000|2025-09-01 09:15:00|63670.8|63650.8|63683.8|63663.8|63689.8|63669.8|63668.4|63648.4|409
1756718400000|2025-09-01 09:20:00|63683.3|63663.3|63675.2|63660.2|63689|63670.8|63675|63656.4|394
1756718700000|2025-09-01 09:25:00|63675|63660|63676|63661|63692.3|63672.3|63672.5|63655.2|325
1756719000000|2025-09-01 09:30:00|63675.9|63660.9|63677.7|63657.7|63681.4|63663.8|63669|63649.5|414
1756719300000|2025-09-01 09:35:00|63677.4|63657.4|63679.8|63659.8|63683.4|63663.4|63666.6|63651|273
1756719600000|2025-09-01 09:40:00|63679.6|63659.6|63679.6|63659.6|63685.4|63668.1|63674.9|63654.9|305
1756719900000|2025-09-01 09:45:00|63679.7|63659.7|63678.9|63663.9|63686.1|63668.4|63668.6|63653.6|322
1756720200000|2025-09-01 09:50:00|63679.1|63664.1|63692.9|63672.9|63696.3|63676.3|63679.1|63662.4|285
1756720500000|2025-09-01 09:55:00|63693|63673|63705.3|63685.3|63709.2|63689.2|63692.1|63672.1|382
1756720800000|2025-09-01 10:00:00|63705.5|63685.5|63698.7|63678.7|63712.9|63692.9|63698.7|63678.7|355
1756721100000|2025-09-01 10:05:00|63698.8|63678.8|63699.2|63679.2|63702.1|63682.5|63688|63670.2|285
1756721400000|2025-09-01 10:10:00|63699.4|63679.4|63699.1|63679.1|63708.3|63688.3|63693.4|63675.9|324
1756721700000|2025-09-01 10:15:00|63699.2|63679.2|63684.7|63664.7|63705.6|63687.1|63679.1|63659.1|317
1756722000000|2025-09-01 10:20:00|63684.8|63664.8|63687.6|63667.6|63700.9|63683.9|63684.7|63664.7|358
1756722300000|2025-09-01 10:25:00|63687.4|63667.4|63678.5|63663.5|63687.4|63669.5|63673.8|63656.1|291
1756722600000|2025-09-01 10:30:00|63678.2|63663.2|63682.4|63662.4|63685.1|63665.6|63668.5|63649.6|308
1756722900000|2025-09-01 10:35:00|63682|63662|63684.8|63664.8|63689.6|63670.2|63680.4|63660.4|234
1756723200000|2025-09-01 10:40:00|63684.7|63664.7|63686.1|63671.1|63690.4|63672.4|63678.7|63661|251
1756723500000|2025-09-01 10:45:00|63686.3|63671.3|63695.4|63675.4|63695.6|63680.1|63684.3|63667|237
1756723800000|2025-09-01 10:50:00|63695.3|63675.3|63698.9|63678.9|63704.2|63689.2|63691.7|63675.3|288
1756724100000|2025-09-01 10:55:00|63700.5|63680.5|63702.6|63687.6|63708.3|63691.1|63693.1|63678.1|368
1756724400000|2025-09-01 11:00:00|63702.5|63687.5|63669.8|63654.8|63704.7|63689.7|63669.3|63649.3|416
1756724700000|2025-09-01 11:05:00|63669.6|63654.6|63654.5|63634.5|63670|63654.6|63651.4|63631.4|419
1756725000000|2025-09-01 11:10:00|63655|63635|63665.9|63645.9|63669.7|63654.7|63655|63635|353
1756725300000|2025-09-01 11:15:00|63666.2|63646.2|63665.1|63645.1|63674.8|63658.2|63663.3|63644.3|281
1756725600000|2025-09-01 11:20:00|63665.3|63645.3|63656.9|63641.9|63673.3|63658.3|63656.8|63641.6|329
1756725900000|2025-09-01 11:25:00|63656.8|63641.8|63661.7|63646.7|63669.8|63651.9|63656.8|63641.8|296
1756726200000|2025-09-01 11:30:00|63661.4|63646.4|63680.4|63665.4|63683.2|63665.9|63658.2|63643.2|333
1756726500000|2025-09-01 11:35:00|63680.2|63665.2|63678.2|63663.2|63684.2|63669.2|63674.2|63656.2|313
1756726800000|2025-09-01 11:40:00|63678.1|63663.1|63687.4|63667.4|63689.1|63671.4|63677.4|63657.4|289
1756727100000|2025-09-01 11:45:00|63687.9|63667.9|63689.8|63674.8|63693.3|63676.6|63683.8|63666.6|242
1756727400000|2025-09-01 11:50:00|63689.7|63674.7|63700|63680|63700.1|63683.3|63684.9|63669.1|273
1756727700000|2025-09-01 11:55:00|63700.3|63680.3|63721.8|63706.8|63729.5|63714.5|63700.3|63680.3|538
1756728000000|2025-09-01 12:00:00|63722.8|63707.8|63714.5|63694.5|63724.2|63709.2|63704.6|63686.7|402
1756728300000|2025-09-01 12:05:00|63714.6|63694.6|63721|63701|63721.3|63701.8|63710.2|63692.5|288
1756728600000|2025-09-01 12:10:00|63720.9|63700.9|63736.8|63716.8|63737.5|63717.5|63715.5|63695.5|395
1756728900000|2025-09-01 12:15:00|63736.7|63716.7|63727|63712|63738.7|63718.7|63720.8|63705.8|274
1756729200000|2025-09-01 12:20:00|63727.1|63712.1|63729.1|63714.1|63740.8|63724.7|63723.9|63708.9|280
1756729500000|2025-09-01 12:25:00|63728.4|63713.4|63728.8|63713.8|63733.3|63718.3|63722.8|63706.2|322
1756729800000|2025-09-01 12:30:00|63729.7|63714.7|63727.5|63712.5|63739.3|63723.8|63725.6|63710.6|315
1756730100000|2025-09-01 12:35:00|63730.8|63715.8|63737.2|63717.2|63743.3|63728.3|63729.1|63713.2|346
1756730400000|2025-09-01 12:40:00|63734.7|63719.7|63757.1|63742.1|63760.8|63745.8|63733|63715|279
1756730700000|2025-09-01 12:45:00|63757|63742|63758.9|63743.9|63759.8|63744.8|63747.9|63732.9|323
1756731000000|2025-09-01 12:50:00|63759|63744|63764.6|63749.6|63765.5|63750.5|63751.4|63735.7|250
1756731300000|2025-09-01 12:55:00|63762.4|63747.4|63761.2|63746.2|63763.5|63748.5|63747|63732|357
1756731600000|2025-09-01 13:00:00|63760|63745|63758.5|63743.5|63773.3|63758.3|63754.3|63736.7|392
1756731900000|2025-09-01 13:05:00|63758.8|63743.8|63746.8|63731.8|63761.8|63744.3|63736.1|63721.1|355
1756732200000|2025-09-01 13:10:00|63747|63732|63725.6|63710.6|63751.3|63733.1|63719.2|63701.4|342
1756732500000|2025-09-01 13:15:00|63725.5|63710.5|63715.3|63700.3|63731.8|63716.8|63715|63700|309
1756732800000|2025-09-01 13:20:00|63715.4|63700.4|63742.2|63722.2|63742.3|63722.3|63713.2|63695.7|291
1756733100000|2025-09-01 13:25:00|63741.9|63721.9|63746.1|63731.1|63746.1|63731.1|63726.9|63711.9|359
1756733400000|2025-09-01 13:30:00|63746.2|63731.2|63722.4|63707.4|63746.3|63731.3|63719.9|63704.9|330
1756733700000|2025-09-01 13:35:00|63722.3|63707.3|63747|63732|63752.7|63737.7|63721.9|63706.9|348
1756734000000|2025-09-01 13:40:00|63747.2|63732.2|63747.4|63732.4|63748.9|63733.9|63739.6|63724.6|258
1756734300000|2025-09-01 13:45:00|63747.5|63732.5|63753.2|63738.2|63757.5|63741.9|63747.5|63732.5|262
1756734600000|2025-09-01 13:50:00|63753.1|63738.1|63751.2|63736.2|63761.8|63744.9|63751.2|63733|259
1756734900000|2025-09-01 13:55:00|63751.5|63736.5|63760.7|63745.7|63776.3|63756.3|63750.4|63735.4|336
1756735200000|2025-09-01 14:00:00|63760.6|63745.6|63747.2|63732.2|63773|63758|63745.3|63730.3|342
1756735500000|2025-09-01 14:05:00|63747.3|63732.3|63732.5|63717.5|63747.3|63732.3|63726.1|63711.1|346
1756735800000|2025-09-01 14:10:00|63732.7|63717.7|63741.4|63726.4|63742.7|63727.7|63728.1|63713.1|346
1756736100000|2025-09-01 14:15:00|63741.5|63726.5|63755.7|63740.7|63756.3|63741.3|63733.4|63718.4|304
1756736400000|2025-09-01 14:20:00|63755.6|63740.6|63753.2|63738.2|63763.9|63744.5|63749.7|63730.7|224
1756736700000|2025-09-01 14:25:00|63753.3|63738.3|63743.2|63728.2|63753.3|63738.3|63739.6|63724.6|273
1756737000000|2025-09-01 14:30:00|63742.7|63727.7|63742|63727|63756.6|63741.6|63740.7|63725.7|267
1756737300000|2025-09-01 14:35:00|63742.2|63727.2|63738.6|63718.6|63748.3|63730.3|63733.5|63713.5|301
1756737600000|2025-09-01 14:40:00|63740.3|63720.3|63746.5|63726.5|63749.5|63734.5|63737.8|63719.9|288
1756737900000|2025-09-01 14:45:00|63747|63727|63755.6|63735.6|63763.8|63746.5|63740.6|63725.6|285
1756738200000|2025-09-01 14:50:00|63755.9|63735.9|63739.7|63724.7|63757.2|63741.6|63736.1|63721.1|459
1756738500000|2025-09-01 14:55:00|63739.8|63724.8|63740.3|63725.3|63753.1|63734.2|63735.4|63716.1|562
1756738800000|2025-09-01 15:00:00|63743|63728|63765.8|63745.8|63766.2|63746.2|63737.3|63721.5|476
1756739100000|2025-09-01 15:05:00|63766|63746|63766.2|63751.2|63775|63760|63766|63746|261
1756739400000|2025-09-01 15:10:00|63766.4|63751.4|63766.7|63751.7|63773.3|63758.3|63762.6|63747.6|292
1756739700000|2025-09-01 15:15:00|63766.6|63751.6|63782.7|63767.7|63787.6|63772.6|63766.5|63751.5|375
1756740000000|2025-09-01 15:20:00|63782.8|63767.8|63787.2|63772.2|63794.2|63777.8|63782.8|63766.6|180
1756740300000|2025-09-01 15:25:00|63787.3|63772.3|63772.9|63757.9|63789.6|63774.6|63772.1|63754.2|244
1756740600000|2025-09-01 15:30:00|63774.2|63759.2|63787.9|63772.9|63788.4|63773.4|63768.9|63753.9|235
1756740900000|2025-09-01 15:35:00|63787.8|63772.8|63792.8|63772.8|63792.8|63775.3|63776.8|63761.8|172
1756741200000|2025-09-01 15:40:00|63792.7|63772.7|63794.5|63779.5|63799.4|63782.5|63782.1|63767.1|202
1756741500000|2025-09-01 15:45:00|63794.6|63779.6|63784.3|63769.3|63794.6|63779.6|63784.3|63769.3|165
1756741800000|2025-09-01 15:50:00|63784.6|63769.6|63797.4|63782.4|63798.5|63783.5|63783.2|63767|148
1756742100000|2025-09-01 15:55:00|63797.5|63782.5|63801.4|63786.4|63801.6|63786.6|63794.5|63779.5|229
1756742400000|2025-09-01 16:00:00|63801.5|63786.5|63809.4|63789.4|63820.4|63800.4|63801|63784.2|295
1756742700000|2025-09-01 16:05:00|63809.3|63789.3|63814.3|63794.3|63820.5|63800.5|63802.2|63787.2|206
1756743000000|2025-09-01 16:10:00|63814.1|63794.1|63803.3|63783.3|63814.4|63794.4|63800.2|63780.2|168
1756743300000|2025-09-01 16:15:00|63803.4|63783.4|63804.5|63784.5|63807.4|63787.4|63797.5|63777.5|191
1756743600000|2025-09-01 16:20:00|63804.7|63784.7|63788.6|63768.6|63805.6|63785.6|63788.5|63768.5|205
1756743900000|2025-09-01 16:25:00|63788.7|63768.7|63786.6|63766.6|63790|63770|63783.7|63763.7|173
1756744200000|2025-09-01 16:30:00|63786.3|63766.3|63780.9|63760.9|63786.5|63766.5|63780|63760|187
1756744500000|2025-09-01 16:35:00|63781.1|63761.1|63792.7|63772.7|63793.3|63773.3|63780.2|63760.2|184
1756744800000|2025-09-01 16:40:00|63792.4|63772.4|63785|63765|63793.9|63773.9|63781.8|63761.8|138
1756745100000|2025-09-01 16:45:00|63784.9|63764.9|63781.1|63761.1|63784.9|63764.9|63780|63760|102
1756745400000|2025-09-01 16:50:00|63780.9|63760.9|63781.2|63761.2|63785|63765|63779.8|63759.8|130
1756745700000|2025-09-01 16:55:00|63781.4|63761.4|63776|63756|63782.3|63762.3|63775.9|63755.9|173
1756746000000|2025-09-01 17:00:00|63776.1|63756.1|63782.5|63762.5|63782.6|63762.6|63773.7|63753.7|189
1756746300000|2025-09-01 17:05:00|63782.4|63762.4|63779.6|63759.6|63782.6|63762.6|63776.5|63756.5|91
1756746600000|2025-09-01 17:10:00|63779.7|63759.7|63783.7|63763.7|63784.9|63764.9|63779.6|63759.6|73
1756746900000|2025-09-01 17:15:00|63783.8|63763.8|63784.9|63764.9|63785.3|63765.3|63781.6|63761.6|90
1756747200000|2025-09-01 17:20:00|63785|63765|63788.9|63768.9|63789.5|63769.5|63784.8|63764.8|43
1756747500000|2025-09-01 17:25:00|63788.6|63768.6|63788.3|63768.3|63792|63777|63788|63768|60
1756747800000|2025-09-01 17:30:00|63788.4|63768.4|63785.6|63765.6|63788.6|63768.6|63782.5|63762.5|125
1756748100000|2025-09-01 17:35:00|63785.7|63765.7|63784.7|63764.7|63788.9|63768.9|63783|63763|82
1756748400000|2025-09-01 17:40:00|63785.2|63765.2|63785.6|63765.6|63786.1|63766.1|63782.8|63762.8|84
1756748700000|2025-09-01 17:45:00|63785.7|63765.7|63783.7|63763.7|63787.7|63767.7|63782.9|63762.9|54
1756749000000|2025-09-01 17:50:00|63784|63764|63787.2|63767.2|63787.6|63767.6|63781.9|63761.9|87
1756749300000|2025-09-01 17:55:00|63787.4|63767.4|63777.6|63757.6|63787.4|63767.4|63776.1|63756.1|74
1756749600000|2025-09-01 18:00:00|63777.5|63757.5|63778.2|63758.2|63779.9|63759.9|63772|63752|132
1756749900000|2025-09-01 18:05:00|63778|63758|63774.6|63754.6|63778|63758|63771.6|63751.6|131
1756750200000|2025-09-01 18:10:00|63774.7|63754.7|63775.5|63755.5|63775.9|63755.9|63773.8|63753.8|71
1756750500000|2025-09-01 18:15:00|63775.6|63755.6|63771.8|63751.8|63776.9|63756.9|63771.2|63751.2|68
1756750800000|2025-09-01 18:20:00|63772.1|63752.1|63771.7|63751.7|63773.4|63753.4|63770.1|63750.1|106
1756751100000|2025-09-01 18:25:00|63771.5|63751.5|63768.8|63748.8|63772.6|63752.6|63767.9|63747.9|69
1756751400000|2025-09-01 18:30:00|63768.3|63748.3|63768.7|63748.7|63770.2|63750.2|63767.8|63747.8|65
1756751700000|2025-09-01 18:35:00|63768.5|63748.5|63769.7|63749.7|63770.3|63750.3|63768.4|63748.4|37
1756752000000|2025-09-01 18:40:00|63770.4|63750.4|63767.3|63747.3|63770.5|63750.5|63767|63747|61
1756752300000|2025-09-01 18:45:00|63767.6|63747.6|63767.6|63747.6|63768.4|63748.4|63765.7|63745.7|83
1756752600000|2025-09-01 18:50:00|63767.7|63747.7|63764.6|63744.6|63770.8|63750.8|63764.2|63744.2|105
1756752900000|2025-09-01 18:55:00|63764.8|63744.8|63759.8|63739.8|63766.2|63746.2|63759.6|63739.6|157
1756753200000|2025-09-01 19:00:00|63759.9|63739.9|63756.1|63736.1|63759.9|63739.9|63754.2|63734.2|165
1756753500000|2025-09-01 19:05:00|63755.9|63735.9|63750.5|63730.5|63756.1|63736.1|63750.4|63730.4|84
1756753800000|2025-09-01 19:10:00|63750.8|63730.8|63750.7|63730.7|63751.7|63731.7|63748.9|63728.9|95
1756754100000|2025-09-01 19:15:00|63750.5|63730.5|63750.2|63730.2|63750.9|63730.9|63747.3|63727.3|89
1756754400000|2025-09-01 19:20:00|63750|63730|63745.4|63725.4|63750|63730|63744.9|63724.9|67
1756754700000|2025-09-01 19:25:00|63744.7|63724.7|63742.7|63722.7|63746.1|63726.1|63742.4|63722.4|85
1756755000000|2025-09-01 19:30:00|63742.1|63722.1|63739.9|63719.9|63742.6|63722.6|63739.5|63719.5|158
1756755300000|2025-09-01 19:35:00|63739.8|63719.8|63741.9|63721.9|63742.8|63722.8|63738.2|63718.2|110
1756755600000|2025-09-01 19:40:00|63741.8|63721.8|63736.2|63716.2|63741.8|63721.8|63735.2|63715.2|107
1756755900000|2025-09-01 19:45:00|63735.3|63715.3|63731.3|63711.3|63735.3|63715.3|63729.9|63709.9|91
1756756200000|2025-09-01 19:50:00|63731.4|63711.4|63725.4|63705.4|63732|63712|63725.2|63705.2|57
1756756500000|2025-09-01 19:55:00|63725.1|63705.1|63729.7|63709.7|63732.2|63712.2|63725.1|63705.1|114
1756756800000|2025-09-01 20:00:00|63729.5|63709.5|63730|63710|63735.2|63715.2|63729.5|63709.5|102
1756757100000|2025-09-01 20:05:00|63729.9|63709.9|63731.5|63711.5|63731.7|63711.7|63729.2|63709.2|50
1756757400000|2025-09-01 20:10:00|63731.7|63711.7|63730.8|63710.8|63731.8|63711.8|63726.8|63706.8|81
1756757700000|2025-09-01 20:15:00|63730.6|63710.6|63731.9|63711.9|63732.1|63712.1|63729.1|63709.1|68
1756758000000|2025-09-01 20:20:00|63731.7|63711.7|63729.1|63709.1|63731.7|63711.7|63726.1|63706.1|83
1756758300000|2025-09-01 20:25:00|63729.4|63709.4|63728.8|63708.8|63729.4|63709.4|63727.1|63707.1|38
1756758600000|2025-09-01 20:30:00|63728.9|63708.9|63729.6|63709.6|63729.6|63709.6|63727.7|63707.7|58
1756758900000|2025-09-01 20:35:00|63729.7|63709.7|63733.4|63713.4|63734.1|63714.1|63728.5|63708.5|78
1756759200000|2025-09-01 20:40:00|63733.6|63713.6|63729|63709|63735.8|63715.8|63729|63709|97
1756759500000|2025-09-01 20:45:00|63728.9|63708.9|63735.5|63715.5|63738|63718|63728.3|63708.3|142
1756759800000|2025-09-01 20:50:00|63735.6|63715.6|63732.1|63712.1|63738.3|63718.3|63730|63710|114
1756760100000|2025-09-01 20:55:00|63732.4|63712.4|63740.4|63718.4|63741|63720.6|63732.4|63712.4|167
1756760400000|2025-09-01 21:00:00|63741|63718.2|63772.7|63715.2|63772.7|63720.4|63740.8|63711.2|21
1756760700000|2025-09-01 21:05:00|63772.5|63711.9|63768.8|63717.4|63772.5|63717.7|63753.7|63711.5|84
1756761000000|2025-09-01 21:10:00|63770|63717.5|63768|63717.6|63770.4|63717.9|63767.2|63716|76
1756761300000|2025-09-01 21:15:00|63765.3|63717.5|63759.3|63716.7|63765.8|63717.5|63759.1|63716.4|121
1756761600000|2025-09-01 21:20:00|63759.4|63716.8|63760.4|63718.9|63762.5|63719.4|63757.6|63716.8|95
1756761900000|2025-09-01 21:25:00|63760.3|63719.1|63761.1|63720|63762.4|63720.4|63760.3|63718.9|84
1756762200000|2025-09-01 21:30:00|63761.3|63719.9|63768.4|63725.2|63768.6|63725.3|63757.9|63718.8|158
1756762500000|2025-09-01 21:35:00|63768.2|63725.3|63765.9|63723.4|63768.9|63727.4|63764.4|63722.8|155
1756762800000|2025-09-01 21:40:00|63765.7|63724.3|63763.5|63727.6|63767.9|63727.7|63763.2|63723|187
1756763100000|2025-09-01 21:45:00|63763.4|63727.5|63762.6|63726.1|63764.2|63727.9|63761.7|63725.6|175
1756763400000|2025-09-01 21:50:00|63763.1|63725.8|63763.6|63729.8|63766|63730.9|63761.4|63725.4|158
1756763700000|2025-09-01 21:55:00|63763.5|63729.9|63769.7|63723.6|63771.8|63732.3|63761.9|63723.4|315
1756764000000|2025-09-01 22:00:00|63769.6|63723.1|63754.8|63732.8|63775.9|63733.9|63746.3|63720|185
1756764300000|2025-09-01 22:05:00|63755.1|63733.2|63734.2|63714.2|63757.3|63736.4|63731.4|63711.4|151
1756764600000|2025-09-01 22:10:00|63734.3|63714.3|63731.5|63711.5|63735.9|63715.9|63730|63710|107
1756764900000|2025-09-01 22:15:00|63731.3|63711.3|63732.4|63712.4|63733.1|63713.1|63730.5|63710.5|71
1756765200000|2025-09-01 22:20:00|63732.5|63712.5|63734.8|63714.8|63735.3|63715.3|63731.8|63711.8|97
1756765500000|2025-09-01 22:25:00|63734.9|63714.9|63736.9|63716.9|63738.2|63718.2|63734.5|63714.5|58
1756765800000|2025-09-01 22:30:00|63736.8|63716.8|63738.4|63718.4|63743.1|63723.1|63735.8|63715.8|134
1756766100000|2025-09-01 22:35:00|63738.8|63718.8|63743.5|63723.5|63743.5|63723.5|63738.1|63718.1|82
1756766400000|2025-09-01 22:40:00|63743.9|63723.9|63739.2|63719.2|63744|63724|63737.3|63717.3|73
1756766700000|2025-09-01 22:45:00|63739.1|63719.1|63736.4|63716.4|63739.2|63719.2|63735.5|63715.5|50
1756767000000|2025-09-01 22:50:00|63737|63717|63748.7|63728.7|63748.7|63728.7|63734.9|63714.9|83
1756767300000|2025-09-01 22:55:00|63748.8|63728.8|63742.6|63722.6|63748.9|63728.9|63740.2|63720.2|90
1756767600000|2025-09-01 23:00:00|63741.8|63721.8|63738.7|63718.7|63743.8|63723.8|63738.2|63718.2|128
1756767900000|2025-09-01 23:05:00|63736.5|63716.5|63737.5|63717.5|63738.3|63718.3|63735.8|63715.8|79
1756768200000|2025-09-01 23:10:00|63737.6|63717.6|63740.6|63720.6|63741.1|63721.1|63736.9|63716.9|59
1756768500000|2025-09-01 23:15:00|63740.9|63720.9|63735.9|63715.9|63741.1|63721.1|63735.5|63715.5|47
1756768800000|2025-09-01 23:20:00|63735.8|63715.8|63725|63705|63735.8|63715.8|63724.9|63704.9|110
1756769100000|2025-09-01 23:25:00|63726.3|63706.3|63730.2|63710.2|63730.3|63710.3|63726.2|63706.2|102
1756769400000|2025-09-01 23:30:00|63729.6|63709.6|63727.1|63707.1|63729.6|63709.6|63725.5|63705.5|62
1756769700000|2025-09-01 23:35:00|63727.3|63707.3|63722.7|63702.7|63729.1|63709.1|63722.1|63702.1|93
1756770000000|2025-09-01 23:40:00|63722.6|63702.6|63719.3|63699.3|63726.5|63706.5|63719.3|63699.3|86
1756770300000|2025-09-01 23:45:00|63719|63699|63705.8|63685.8|63719|63699|63705.6|63685.6|113
1756770600000|2025-09-01 23:50:00|63706.4|63686.4|63715.8|63695.8|63717|63697|63703.8|63683.8|125
1756770900000|2025-09-01 23:55:00|63715.7|63695.7|63721.7|63701.7|63721.9|63701.9|63715.7|63695.7|121
1756771200000|2025-09-02 00:00:00|63721.6|63701.6|63738.2|63718.2|63738.3|63718.3|63716.9|63696.9|296
1756771500000|2025-09-02 00:05:00|63738.1|63718.1|63762.8|63742.8|63766.7|63746.7|63735.2|63715.2|189
1756771800000|2025-09-02 00:10:00|63762|63742|63766.5|63746.5|63769.4|63749.4|63757.9|63737.9|255
1756772100000|2025-09-02 00:15:00|63767.6|63747.6|63760.2|63740.2|63770.3|63750.3|63751.7|63731.7|219
1756772400000|2025-09-02 00:20:00|63760|63740|63756.8|63736.8|63767.8|63747.8|63754.1|63734.1|149
1756772700000|2025-09-02 00:25:00|63757|63737|63759.7|63739.7|63760.4|63740.4|63751.5|63731.5|169
1756773000000|2025-09-02 00:30:00|63759.9|63739.9|63757.1|63737.1|63765.6|63745.6|63757.1|63737.1|156
1756773300000|2025-09-02 00:35:00|63757.5|63737.5|63755.6|63735.6|63760.8|63740.8|63750.3|63730.3|208
1756773600000|2025-09-02 00:40:00|63756|63736|63766.7|63746.7|63774.5|63754.5|63755.2|63735.2|231
1756773900000|2025-09-02 00:45:00|63767|63747|63772.8|63752.8|63784.4|63764.4|63761.1|63741.1|175
1756774200000|2025-09-02 00:50:00|63772.9|63752.9|63782.3|63762.3|63784.1|63764.1|63769.2|63749.2|248
1756774500000|2025-09-02 00:55:00|63781.9|63761.9|63778.1|63758.1|63783.9|63763.9|63766.6|63746.6|204
1756774800000|2025-09-02 01:00:00|63778|63758|63789.2|63769.2|63790.5|63770.5|63777.1|63757.1|290
1756775100000|2025-09-02 01:05:00|63789.3|63769.3|63795.4|63775.4|63800.5|63780.5|63784.9|63764.9|287
1756775400000|2025-09-02 01:10:00|63795.2|63775.2|63785.6|63765.6|63800.2|63780.2|63772.8|63752.8|208
1756775700000|2025-09-02 01:15:00|63785.7|63765.7|63790.9|63770.9|63798.4|63778.4|63785.7|63765.7|240
1756776000000|2025-09-02 01:20:00|63790.6|63770.6|63783.1|63763.1|63790.6|63770.6|63776.7|63756.7|192
1756776300000|2025-09-02 01:25:00|63783.4|63763.4|63777.3|63757.3|63784.6|63764.6|63772.8|63752.8|175
1756776600000|2025-09-02 01:30:00|63777.2|63757.2|63774.2|63754.2|63805|63785|63764.2|63744.2|415
1756776900000|2025-09-02 01:35:00|63773.9|63753.9|63793.3|63773.3|63794.1|63774.1|63773.2|63753.2|305
1756777200000|2025-09-02 01:40:00|63793.1|63773.1|63797.3|63777.3|63797.3|63777.3|63779.7|63759.7|281
1756777500000|2025-09-02 01:45:00|63797.2|63777.2|63776.7|63756.7|63804.4|63784.4|63776.2|63756.2|260
1756777800000|2025-09-02 01:50:00|63776.9|63756.9|63788.4|63768.4|63792.7|63772.7|63776.9|63756.9|287
1756778100000|2025-09-02 01:55:00|63788.3|63768.3|63782.7|63762.7|63790.1|63770.1|63779.2|63759.2|244
1756778400000|2025-09-02 02:00:00|63782.4|63762.4|63809|63789|63816.5|63796.5|63779.8|63759.8|310
1756778700000|2025-09-02 02:05:00|63809.2|63789.2|63818.1|63798.1|63818.6|63798.6|63801.5|63781.5|307
1756779000000|2025-09-02 02:10:00|63818|63798|63825.9|63805.9|63827.9|63807.9|63813.1|63793.1|259
1756779300000|2025-09-02 02:15:00|63826.2|63806.2|63830.1|63810.1|63844.2|63824.2|63821.9|63801.9|283
1756779600000|2025-09-02 02:20:00|63830.2|63810.2|63830.6|63810.6|63840.7|63820.7|63829.1|63809.1|188
1756779900000|2025-09-02 02:25:00|63830.5|63810.5|63829.4|63809.4|63833.4|63813.4|63824.9|63804.9|121
1756780200000|2025-09-02 02:30:00|63829.1|63809.1|63831.1|63811.1|63838.1|63818.1|63826.9|63806.9|212
1756780500000|2025-09-02 02:35:00|63831.2|63811.2|63820.5|63800.5|63832.2|63812.2|63815.7|63795.7|177
1756780800000|2025-09-02 02:40:00|63820.4|63800.4|63806.8|63786.8|63826.5|63806.5|63806.2|63786.2|174
1756781100000|2025-09-02 02:45:00|63806.6|63786.6|63825|63805|63831.1|63811.1|63806|63786|160
1756781400000|2025-09-02 02:50:00|63825.2|63805.2|63821.2|63801.2|63832.9|63812.9|63818.5|63798.5|150
1756781700000|2025-09-02 02:55:00|63821.1|63801.1|63810.9|63790.9|63821.1|63801.1|63808.9|63788.9|126
1756782000000|2025-09-02 03:00:00|63812.9|63792.9|63819.6|63799.6|63821.3|63801.3|63806.4|63786.4|183
1756782300000|2025-09-02 03:05:00|63819.7|63799.7|63821.6|63801.6|63823.7|63803.7|63814.5|63794.5|156
1756782600000|2025-09-02 03:10:00|63821.7|63801.7|63824.9|63804.9|63826.2|63806.2|63817.5|63797.5|158
1756782900000|2025-09-02 03:15:00|63825.1|63805.1|63819.6|63799.6|63830.4|63810.4|63819.5|63799.5|151
1756783200000|2025-09-02 03:20:00|63819.8|63799.8|63824.1|63804.1|63828|63808|63817.6|63797.6|142
1756783500000|2025-09-02 03:25:00|63824.2|63804.2|63821.8|63801.8|63827.5|63807.5|63819.7|63799.7|108
1756783800000|2025-09-02 03:30:00|63821.7|63801.7|63827.2|63807.2|63827.7|63807.7|63819.5|63799.5|110
1756784100000|2025-09-02 03:35:00|63827.4|63807.4|63828.2|63808.2|63837.4|63817.4|63827|63807|176
1756784400000|2025-09-02 03:40:00|63828.1|63808.1|63829.8|63809.8|63831.9|63811.9|63818.8|63798.8|145
1756784700000|2025-09-02 03:45:00|63829.9|63809.9|63837.3|63817.3|63837.9|63817.9|63829.9|63809.9|148
1756785000000|2025-09-02 03:50:00|63837.4|63817.4|63831.7|63811.7|63839.8|63819.8|63827.5|63807.5|132
1756785300000|2025-09-02 03:55:00|63831.8|63811.8|63828.4|63808.4|63839.1|63819.1|63828|63808|122
1756785600000|2025-09-02 04:00:00|63828.2|63808.2|63839.6|63819.6|63840|63820|63823.8|63803.8|162
1756785900000|2025-09-02 04:05:00|63839.8|63819.8|63841.8|63821.8|63846.3|63826.3|63839.8|63819.8|83
1756786200000|2025-09-02 04:10:00|63842.3|63822.3|63850|63830|63850.3|63830.3|63839.5|63819.5|118
1756786500000|2025-09-02 04:15:00|63850.2|63830.2|63850.7|63830.7|63856.6|63836.6|63845.8|63825.8|143
1756786800000|2025-09-02 04:20:00|63850.8|63830.8|63851.1|63831.1|63853.3|63833.3|63847.3|63827.3|114
1756787100000|2025-09-02 04:25:00|63851|63831|63847.2|63827.2|63851|63831|63841.5|63821.5|122
1756787400000|2025-09-02 04:30:00|63847.3|63827.3|63841|63821|63847.6|63827.6|63836.8|63816.8|125
1756787700000|2025-09-02 04:35:00|63841.1|63821.1|63838.9|63818.9|63846.3|63826.3|63831.8|63811.8|162
1756788000000|2025-09-02 04:40:00|63838.8|63818.8|63831.5|63811.5|63844|63824|63831.2|63811.2|162
1756788300000|2025-09-02 04:45:00|63831.6|63811.6|63843.2|63823.2|63843.4|63823.4|63829.6|63809.6|172
1756788600000|2025-09-02 04:50:00|63843.5|63823.5|63839.1|63819.1|63846.1|63826.1|63836.8|63816.8|124
1756788900000|2025-09-02 04:55:00|63839|63819|63838.3|63818.3|63842.4|63822.4|63837.5|63817.5|79
1756789200000|2025-09-02 05:00:00|63837.6|63817.6|63832|63812|63840|63820|63829.7|63809.7|94
1756789500000|2025-09-02 05:05:00|63831.9|63811.9|63821.5|63801.5|63832.7|63812.7|63818.4|63798.4|129
1756789800000|2025-09-02 05:10:00|63821.4|63801.4|63829.3|63809.3|63829.8|63809.8|63817.9|63797.9|123
1756790100000|2025-09-02 05:15:00|63829.2|63809.2|63835.4|63815.4|63837.8|63817.8|63829.1|63809.1|108
1756790400000|2025-09-02 05:20:00|63835.5|63815.5|63866.6|63846.6|63867|63847|63835.5|63815.5|199
1756790700000|2025-09-02 05:25:00|63866.7|63846.7|63870|63850|63870|63850|63861.2|63841.2|131
1756791000000|2025-09-02 05:30:00|63871.7|63851.7|63842.6|63822.6|63873|63853|63834.6|63814.6|267
1756791300000|2025-09-02 05:35:00|63842.2|63822.2|63835.1|63815.1|63843.6|63823.6|63834.9|63814.9|144
1756791600000|2025-09-02 05:40:00|63835|63815|63835.8|63815.8|63836.3|63816.3|63828.6|63808.6|117
1756791900000|2025-09-02 05:45:00|63835.7|63815.7|63839|63819|63844.6|63824.6|63835.5|63815.5|203
1756792200000|2025-09-02 05:50:00|63838.9|63818.9|63838.7|63818.7|63843.4|63823.4|63834.1|63814.1|127
1756792500000|2025-09-02 05:55:00|63838.8|63818.8|63834.4|63814.4|63841|63821|63829.3|63809.3|179
1756792800000|2025-09-02 06:00:00|63831.6|63811.6|63813.6|63793.6|63831.6|63811.6|63813|63793|384
1756793100000|2025-09-02 06:05:00|63813.8|63793.8|63817.4|63797.4|63826|63806|63811.1|63791.1|285
1756793400000|2025-09-02 06:10:00|63817.7|63797.7|63813.4|63793.4|63820.2|63800.2|63806.1|63786.1|251
1756793700000|2025-09-02 06:15:00|63813.8|63793.8|63812.6|63797.6|63821.9|63806.9|63806.3|63786.3|285
1756794000000|2025-09-02 06:20:00|63812.4|63797.4|63808.5|63788.5|63813.7|63798.7|63802.7|63785.6|308
1756794300000|2025-09-02 06:25:00|63809.5|63789.5|63807|63787|63816|63796|63799.7|63779.7|318
1756794600000|2025-09-02 06:30:00|63807.5|63787.5|63784.5|63764.5|63808.2|63793.2|63777.3|63758.5|399
1756794900000|2025-09-02 06:35:00|63785.4|63765.4|63773.9|63758.9|63789.6|63772.6|63769.8|63752.7|394
1756795200000|2025-09-02 06:40:00|63775.5|63760.5|63786.5|63771.5|63789.5|63774.5|63773.7|63758.7|413
1756795500000|2025-09-02 06:45:00|63786.6|63771.6|63780.8|63765.8|63792.2|63772.2|63778.9|63760.9|333
1756795800000|2025-09-02 06:50:00|63781.3|63766.3|63786.1|63771.1|63789.9|63774.9|63775.9|63760.9|292
1756796100000|2025-09-02 06:55:00|63786.2|63771.2|63787.8|63767.8|63791.9|63776.9|63779.5|63764.5|309
1756796400000|2025-09-02 07:00:00|63788.1|63768.1|63771.2|63756.2|63789.2|63773.4|63765.7|63748.1|503
1756796700000|2025-09-02 07:05:00|63771.3|63756.3|63799.7|63784.7|63801.8|63786.8|63767.6|63749.8|379
1756797000000|2025-09-02 07:10:00|63799.5|63784.5|63885.8|63865.8|63885.8|63865.8|63797.7|63782.7|625
1756797300000|2025-09-02 07:15:00|63892.3|63877.3|63873.3|63858.3|63901.2|63881.2|63867.5|63847.5|682
1756797600000|2025-09-02 07:20:00|63875.8|63855.8|63940.3|63925.3|63946.4|63926.4|63875.8|63855.8|662
1756797900000|2025-09-02 07:25:00|63940.1|63925.1|63949.7|63929.7|63952.6|63932.6|63918.9|63898.9|637
1756798200000|2025-09-02 07:30:00|63949.9|63929.9|64001.3|63981.3|64004.3|63984.3|63946.7|63926.7|696
1756798500000|2025-09-02 07:35:00|64001.2|63981.2|63986.7|63966.7|64002.7|63983.4|63978.2|63958.2|661
1756798800000|2025-09-02 07:40:00|63986.9|63966.9|63957.8|63937.8|63996.6|63976.6|63951|63931|706
1756799100000|2025-09-02 07:45:00|63957.9|63937.9|63959|63939|63959.8|63942.6|63939.3|63921.8|616
1756799400000|2025-09-02 07:50:00|63958.8|63938.8|64066.1|64046.1|64078.1|64058.1|63958.8|63938.8|764
1756799700000|2025-09-02 07:55:00|64067|64047|64100.5|64080.5|64116.9|64096.9|64046.1|64026.1|762
1756800000000|2025-09-02 08:00:00|64099.5|64079.5|64091.7|64071.7|64125.1|64105.1|64077.5|64057.5|797
1756800300000|2025-09-02 08:05:00|64092.1|64072.1|64110.5|64090.5|64152.5|64132.5|64091|64071|771
1756800600000|2025-09-02 08:10:00|64111.5|64091.5|64078.2|64058.2|64119.3|64099.3|64075.1|64055.1|642
1756800900000|2025-09-02 08:15:00|64078.6|64058.6|64106.2|64086.2|64108|64088|64073.6|64057.1|552
1756801200000|2025-09-02 08:20:00|64106.9|64086.9|64107.1|64087.1|64113.5|64093.5|64074.1|64056.7|602
1756801500000|2025-09-02 08:25:00|64107|64087|64130.6|64110.6|64165.8|64145.8|64103.7|64084|696
1756801800000|2025-09-02 08:30:00|64132|64112|64114|64094|64147.7|64127.7|64113.7|64093.7|608
1756802100000|2025-09-02 08:35:00|64114.8|64094.8|64088.2|64068.2|64123.2|64103.2|64079.1|64063|554
1756802400000|2025-09-02 08:40:00|64088.3|64068.3|64071.2|64051.2|64089.4|64069.4|64043.6|64026.8|585
1756802700000|2025-09-02 08:45:00|64071.1|64051.1|64077.6|64057.6|64083.3|64064.9|64060.5|64041.7|538
1756803000000|2025-09-02 08:50:00|64077.8|64057.8|64090.1|64075.1|64098.7|64081.1|64059.5|64039.5|507
1756803300000|2025-09-02 08:55:00|64095.8|64080.8|64104.6|64084.6|64112.7|64094.1|64088.3|64068.3|448
1756803600000|2025-09-02 09:00:00|64104.8|64084.8|64091.2|64071.2|64114.8|64094.8|64087|64067|563
1756803900000|2025-09-02 09:05:00|64091.4|64071.4|64154.4|64134.4|64154.4|64138|64091.4|64071.4|539
1756804200000|2025-09-02 09:10:00|64155.2|64135.2|64143.4|64123.4|64158.3|64138.3|64133|64114.5|539
1756804500000|2025-09-02 09:15:00|64145.9|64125.9|64159.5|64144.5|64175.7|64160.7|64145.2|64125.2|527
1756804800000|2025-09-02 09:20:00|64159.8|64144.8|64197|64182|64221|64203.6|64153.9|64138.9|640
1756805100000|2025-09-02 09:25:00|64197.1|64182.1|64189.7|64174.7|64207.9|64187.9|64175.4|64155.4|536
1756805400000|2025-09-02 09:30:00|64189.8|64174.8|64196.4|64176.4|64206.6|64187.7|64183.6|64163.6|547
1756805700000|2025-09-02 09:35:00|64196.7|64176.7|64161.4|64141.4|64198.7|64178.7|64160|64140|545
1756806000000|2025-09-02 09:40:00|64161.9|64141.9|64177.2|64162.2|64182.4|64167.4|64155.7|64135.7|473
1756806300000|2025-09-02 09:45:00|64181.5|64166.5|64173.3|64158.3|64199.6|64180.7|64167.8|64152.8|514
1756806600000|2025-09-02 09:50:00|64173.4|64158.4|64149.6|64134.6|64174.2|64158.4|64145|64125|484
1756806900000|2025-09-02 09:55:00|64149.7|64134.7|64137.9|64122.9|64152.8|64135.7|64124.9|64106.7|522
1756807200000|2025-09-02 10:00:00|64136.2|64121.2|64132.3|64117.3|64153.7|64136.8|64129.3|64114.3|476
1756807500000|2025-09-02 10:05:00|64132|64117|64124.7|64109.7|64144.9|64129.9|64118|64103|525
1756807800000|2025-09-02 10:10:00|64125.6|64110.6|64128.1|64108.1|64136.9|64120.5|64112.5|64096.2|554
1756808100000|2025-09-02 10:15:00|64128.8|64108.8|64168.4|64153.4|64174.8|64157.2|64120|64102.6|452
1756808400000|2025-09-02 10:20:00|64167.8|64152.8|64188.3|64168.3|64196|64181|64162.5|64147.5|477
1756808700000|2025-09-02 10:25:00|64188.1|64168.1|64187.8|64172.8|64194.4|64179.4|64181.5|64164.8|420
1756809000000|2025-09-02 10:30:00|64188.2|64173.2|64175.6|64160.6|64195|64177.7|64167.1|64151.3|442
1756809300000|2025-09-02 10:35:00|64175.4|64160.4|64155.4|64135.4|64183.8|64166.3|64147.5|64132.5|522
1756809600000|2025-09-02 10:40:00|64158|64138|64176.7|64156.7|64179.7|64162.6|64153.3|64136.4|439
1756809900000|2025-09-02 10:45:00|64176.6|64156.6|64171.6|64156.6|64178.9|64163.9|64156.2|64141|425
1756810200000|2025-09-02 10:50:00|64171.5|64156.5|64180.4|64165.4|64193.8|64178.8|64168.3|64153.3|477
1756810500000|2025-09-02 10:55:00|64180.5|64165.5|64169.4|64154.4|64183.7|64167|64155.7|64140.7|467
1756810800000|2025-09-02 11:00:00|64169.7|64154.7|64140|64125|64181.2|64161.2|64132.4|64115.5|561
1756811100000|2025-09-02 11:05:00|64139.9|64124.9|64190.2|64170.2|64191.9|64171.9|64136.7|64121.7|479
1756811400000|2025-09-02 11:10:00|64190|64170|64176.9|64161.9|64192.1|64175.2|64169.9|64149.9|459
1756811700000|2025-09-02 11:15:00|64178.2|64163.2|64171.1|64156.1|64181.9|64166.9|64155.4|64140.4|373
1756812000000|2025-09-02 11:20:00|64171.8|64156.8|64162.2|64142.2|64176.7|64161.7|64146.3|64129.3|425
1756812300000|2025-09-02 11:25:00|64162|64142|64171.8|64156.8|64175.2|64156.8|64151.8|64132.6|409
1756812600000|2025-09-02 11:30:00|64171.9|64156.9|64167|64147|64186.7|64166.7|64158.6|64141.2|463
1756812900000|2025-09-02 11:35:00|64166.4|64146.4|64140.8|64125.8|64167.9|64151.9|64134.1|64115.9|394
1756813200000|2025-09-02 11:40:00|64140.7|64125.7|64124.1|64104.1|64140.7|64125.7|64112.7|64097.7|472
1756813500000|2025-09-02 11:45:00|64124|64104|64115.3|64100.3|64140.3|64120.3|64113.1|64093.1|503
1756813800000|2025-09-02 11:50:00|64115.4|64100.4|64095.3|64075.3|64120.4|64103.6|64091.4|64074.9|487
1756814100000|2025-09-02 11:55:00|64095.2|64075.2|64090|64070|64098.5|64081.3|64074.2|64054.2|571
1756814400000|2025-09-02 12:00:00|64088.7|64068.7|64070|64050|64103.7|64086.6|64069.9|64049.9|639
1756814700000|2025-09-02 12:05:00|64069.6|64049.6|64094.1|64074.1|64094.2|64074.2|64053.4|64034.1|568
1756815000000|2025-09-02 12:10:00|64094|64074|64121|64101|64128.6|64108.6|64092.6|64072.6|516
1756815300000|2025-09-02 12:15:00|64120.9|64100.9|64144.6|64124.6|64159.9|64140.7|64114.3|64096.3|576
1756815600000|2025-09-02 12:20:00|64144.7|64124.7|64173.3|64153.3|64176.2|64159.2|64137.2|64119.8|619
1756815900000|2025-09-02 12:25:00|64173.5|64153.5|64203.9|64183.9|64203.9|64183.9|64165.8|64146.2|594
1756816200000|2025-09-02 12:30:00|64204.5|64184.5|64212.9|64192.9|64228.5|64208.5|64183.4|64165.4|564
1756816500000|2025-09-02 12:35:00|64213.8|64193.8|64260|64245|64269.2|64250.3|64209.6|64190|623
1756816800000|2025-09-02 12:40:00|64261.3|64246.3|64238.9|64218.9|64265.9|64248.2|64229|64210.3|603
1756817100000|2025-09-02 12:45:00|64237.9|64217.9|64259.9|64239.9|64273.2|64256.8|64230.2|64213.8|544
1756817400000|2025-09-02 12:50:00|64259.8|64239.8|64263.7|64243.7|64266.9|64249.8|64234.1|64214.1|501
1756817700000|2025-09-02 12:55:00|64261.8|64241.8|64250|64230|64270.5|64250.5|64229.6|64212.1|676
1756818000000|2025-09-02 13:00:00|64250.2|64230.2|64197.3|64177.3|64262.1|64245.1|64194.2|64174.2|615
1756818300000|2025-09-02 13:05:00|64194.7|64174.7|64150.5|64135.5|64196.1|64176.1|64143.6|64126|636
1756818600000|2025-09-02 13:10:00|64150.4|64135.4|64127.4|64112.4|64155.5|64138.7|64123.8|64108.8|586
1756818900000|2025-09-02 13:15:00|64127.9|64112.9|64135.3|64115.3|64138.7|64118.7|64118.7|64098.7|564
1756819200000|2025-09-02 13:20:00|64135|64115|64129|64114|64146.1|64126.1|64122.3|64106.4|482
1756819500000|2025-09-02 13:25:00|64128.9|64113.9|64134.1|64114.1|64145.7|64127.5|64115.4|64097|485
1756819800000|2025-09-02 13:30:00|64132.8|64117.8|64111.9|64096.9|64147.2|64127.2|64111.6|64094.7|713
1756820100000|2025-09-02 13:35:00|64111.2|64096.2|64087.3|64072.3|64113|64096.2|64086|64067.6|728
1756820400000|2025-09-02 13:40:00|64086.2|64071.2|64092.5|64072.5|64098.8|64078.8|64065|64046.9|549
1756820700000|2025-09-02 13:45:00|64092.4|64072.4|64116.2|64096.2|64122.3|64104.8|64080.2|64060.2|618
1756821000000|2025-09-02 13:50:00|64113.3|64098.3|64081.4|64066.4|64116.4|64098.3|64081.4|64066.4|620
1756821300000|2025-09-02 13:55:00|64077.3|64062.3|64071.6|64046.1|64082.6|64064.9|64062.4|64042.4|623
1756821600000|2025-09-02 14:00:00|64069.9|64036.3|63985.4|63965.4|64069.9|64036.3|63978|63958|836
1756821900000|2025-09-02 14:05:00|63985.8|63965.8|63929|63909|63993.5|63973.5|63922|63902|789
1756822200000|2025-09-02 14:10:00|63928.5|63908.5|63910.6|63895.6|63952.3|63932.6|63909.5|63892.1|770
1756822500000|2025-09-02 14:15:00|63910.8|63895.8|63928.2|63908.2|63930.9|63910.9|63886.4|63870.4|713
1756822800000|2025-09-02 14:20:00|63929.3|63909.3|63907.7|63887.7|63939.1|63919.1|63902.1|63882.1|692
1756823100000|2025-09-02 14:25:00|63909.7|63889.7|63943.3|63923.3|63943.9|63923.9|63900.9|63883.5|605
1756823400000|2025-09-02 14:30:00|63941|63921|63968.5|63948.5|63978.4|63958.4|63940.5|63920.5|653
1756823700000|2025-09-02 14:35:00|63966|63946|63966.6|63951.6|63969.2|63954.2|63943.1|63924.1|511
1756824000000|2025-09-02 14:40:00|63966.8|63951.8|63963.1|63948.1|63974|63958.3|63932.2|63915.4|480
1756824300000|2025-09-02 14:45:00|63962.9|63947.9|63955.7|63935.7|63976.9|63961.9|63935.5|63920.5|638
1756824600000|2025-09-02 14:50:00|63957.4|63937.4|63969.4|63954.4|63982.2|63962.6|63944.8|63927.5|722
1756824900000|2025-09-02 14:55:00|63970|63955|64000.5|63980.5|64000.5|63981.6|63966.2|63949.5|776
1756825200000|2025-09-02 15:00:00|63997.1|63982.1|63991.4|63976.4|64011|63996|63990.9|63975.4|653
1756825500000|2025-09-02 15:05:00|63991.3|63976.3|63987.3|63967.3|63993.8|63978.8|63965.3|63948.4|619
1756825800000|2025-09-02 15:10:00|63987.9|63967.9|64027.9|64007.9|64042.7|64022.7|63983|63967.3|690
1756826100000|2025-09-02 15:15:00|64027.7|64007.7|64000.6|63980.6|64035.4|64015.4|63999.1|63979.1|549
1756826400000|2025-09-02 15:20:00|64000.9|63980.9|64014.5|63994.5|64036.7|64021.7|63997.8|63977.8|519
1756826700000|2025-09-02 15:25:00|64014.7|63994.7|64010.8|63990.8|64019|64004|63990.8|63975.8|520
1756827000000|2025-09-02 15:30:00|64010.9|63990.9|64034.5|64014.5|64042.8|64022.8|63989|63973.2|504
1756827300000|2025-09-02 15:35:00|64033.7|64013.7|64062.4|64042.4|64063.7|64043.7|64032.6|64012.6|559
1756827600000|2025-09-02 15:40:00|64062.3|64042.3|64038.4|64023.4|64068.3|64048.3|64034.4|64018.4|488
1756827900000|2025-09-02 15:45:00|64034.7|64019.7|64034.8|64014.8|64037.1|64020.9|64026.7|64006.7|404
1756828200000|2025-09-02 15:50:00|64034.2|64014.2|64047.6|64027.6|64051.3|64031.5|64019.2|64004.2|448
1756828500000|2025-09-02 15:55:00|64047.1|64027.1|64050.1|64035.1|64056.5|64037.7|64036.1|64021.1|434
1756828800000|2025-09-02 16:00:00|64049.9|64034.9|64072.2|64052.2|64077.4|64057.4|64038.5|64023.5|504
1756829100000|2025-09-02 16:05:00|64072|64052|64062.5|64042.5|64079.9|64060.1|64058|64040.9|371
1756829400000|2025-09-02 16:10:00|64062.4|64042.4|64056|64036|64065.5|64048.3|64045.7|64026.8|313
1756829700000|2025-09-02 16:15:00|64056.1|64036.1|64081|64061|64081.4|64061.4|64056.1|64036.1|415
1756830000000|2025-09-02 16:20:00|64080.9|64060.9|64085.5|64065.5|64088.4|64068.4|64075.7|64055.7|281
1756830300000|2025-09-02 16:25:00|64085.4|64065.4|64082.3|64067.3|64095.9|64075.9|64081.1|64061.1|359
1756830600000|2025-09-02 16:30:00|64082.4|64067.4|64093.8|64073.8|64094.2|64074.2|64072.7|64052.9|232
1756830900000|2025-09-02 16:35:00|64093.7|64073.7|64091.3|64071.3|64096.7|64076.7|64087.9|64067.9|299
1756831200000|2025-09-02 16:40:00|64091.5|64071.5|64100.4|64080.4|64102.4|64082.4|64090.8|64070.8|333
1756831500000|2025-09-02 16:45:00|64100.3|64080.3|64092.5|64072.5|64100.3|64080.3|64088.2|64068.8|265
1756831800000|2025-09-02 16:50:00|64092.3|64072.3|64098|64078|64103.3|64086.9|64081.2|64062.1|312
1756832100000|2025-09-02 16:55:00|64098.6|64078.6|64098.5|64078.5|64103.6|64083.6|64092.5|64072.5|261
1756832400000|2025-09-02 17:00:00|64097.2|64077.2|64104|64089|64109.5|64092.2|64089.6|64072|223
1756832700000|2025-09-02 17:05:00|64104.2|64089.2|64091.1|64071.1|64109.3|64090|64091.1|64071.1|203
1756833000000|2025-09-02 17:10:00|64090.9|64070.9|64091.3|64071.3|64100.2|64080.2|64085.9|64065.9|246
1756833300000|2025-09-02 17:15:00|64091.6|64071.6|64084.8|64069.8|64103.5|64083.5|64083.9|64066.6|272
1756833600000|2025-09-02 17:20:00|64084.6|64069.6|64083.2|64063.2|64095.9|64080.8|64082.9|64062.9|180
1756833900000|2025-09-02 17:25:00|64083|64063|64082.7|64062.7|64087.6|64067.6|64078.7|64058.7|199
1756834200000|2025-09-02 17:30:00|64082.3|64062.3|64092.2|64072.2|64096|64076|64074.9|64054.9|201
1756834500000|2025-09-02 17:35:00|64092.3|64072.3|64089.8|64069.8|64096.7|64079.6|64088.1|64068.1|188
1756834800000|2025-09-02 17:40:00|64089.9|64069.9|64095.1|64075.1|64112.1|64092.1|64085.1|64065.1|239
1756835100000|2025-09-02 17:45:00|64094.9|64074.9|64100|64080|64107.3|64087.3|64094.9|64074.9|312
1756835400000|2025-09-02 17:50:00|64099.9|64079.9|64094.4|64074.4|64100.4|64080.4|64090.1|64070.1|290
1756835700000|2025-09-02 17:55:00|64094.5|64074.5|64106.3|64086.3|64108.7|64088.7|64094|64074|396
1756836000000|2025-09-02 18:00:00|64106.5|64086.5|64112.8|64092.8|64118.2|64098.2|64100.9|64080.9|370
1756836300000|2025-09-02 18:05:00|64112.9|64092.9|64139.5|64119.5|64141.3|64121.3|64111.9|64091.9|342
1756836600000|2025-09-02 18:10:00|64140.2|64120.2|64135.2|64115.2|64142.7|64122.7|64126.9|64106.9|317
1756836900000|2025-09-02 18:15:00|64135|64115|64140.1|64120.1|64146|64126|64132.6|64112.6|291
1756837200000|2025-09-02 18:20:00|64140.3|64120.3|64139.9|64119.9|64141.8|64121.8|64128.6|64108.6|242
1756837500000|2025-09-02 18:25:00|64140|64120|64125.7|64110.7|64142.6|64122.6|64124.7|64109.7|290
1756837800000|2025-09-02 18:30:00|64125.6|64110.6|64138.3|64118.3|64140.4|64120.4|64124.2|64105.5|212
1756838100000|2025-09-02 18:35:00|64139.6|64119.6|64149.8|64129.8|64151.5|64131.5|64138.3|64119.5|235
1756838400000|2025-09-02 18:40:00|64151.9|64131.9|64163.3|64143.3|64164|64144|64151.1|64131.1|350
1756838700000|2025-09-02 18:45:00|64163.4|64143.4|64165.4|64150.4|64169.2|64151.4|64156.5|64136.5|238
1756839000000|2025-09-02 18:50:00|64165.5|64150.5|64171.6|64151.6|64174|64154.5|64161.5|64144.1|315
1756839300000|2025-09-02 18:55:00|64171.1|64151.1|64155|64135|64176.9|64159.1|64154.7|64134.7|340
1756839600000|2025-09-02 19:00:00|64154.9|64134.9|64156.2|64141.2|64161.3|64145.6|64143.7|64123.7|403
1756839900000|2025-09-02 19:05:00|64155.9|64140.9|64157.4|64137.4|64162.4|64143.4|64155.3|64135.9|258
1756840200000|2025-09-02 19:10:00|64157.5|64137.5|64156.7|64136.7|64160.2|64140.2|64150.9|64130.9|169
1756840500000|2025-09-02 19:15:00|64156.8|64136.8|64138.3|64118.3|64159.5|64139.5|64137.4|64117.4|262
1756840800000|2025-09-02 19:20:00|64138.4|64118.4|64124.8|64109.8|64138.6|64118.6|64119.7|64104.7|267
1756841100000|2025-09-02 19:25:00|64124.9|64109.9|64132.2|64112.2|64134|64117.2|64124.7|64109.2|194
1756841400000|2025-09-02 19:30:00|64132.3|64112.3|64132|64112|64135.1|64115.1|64122.7|64102.7|176
1756841700000|2025-09-02 19:35:00|64132.1|64112.1|64122.1|64102.1|64133.5|64113.5|64121.8|64101.8|176
1756842000000|2025-09-02 19:40:00|64122|64102|64119.4|64099.4|64122.6|64102.6|64118.9|64098.9|138
1756842300000|2025-09-02 19:45:00|64119|64099|64125.6|64105.6|64126.1|64106.1|64114.7|64094.7|152
1756842600000|2025-09-02 19:50:00|64126.8|64106.8|64126.8|64106.8|64128.6|64108.6|64120.9|64100.9|154
1756842900000|2025-09-02 19:55:00|64127|64107|64113|64093|64128.5|64108.5|64113|64093|266
1756843200000|2025-09-02 20:00:00|64111.9|64091.9|64119|64099|64123|64103|64110.5|64090.5|199
1756843500000|2025-09-02 20:05:00|64118.9|64098.9|64109.3|64089.3|64119.8|64099.8|64108.5|64088.5|110
1756843800000|2025-09-02 20:10:00|64108.6|64088.6|64114.8|64094.8|64116.5|64096.5|64106|64086|86
1756844100000|2025-09-02 20:15:00|64115.2|64095.2|64119.1|64099.1|64120.2|64100.2|64111.7|64091.7|113
1756844400000|2025-09-02 20:20:00|64119|64099|64124.7|64104.7|64129.3|64109.3|64118.8|64098.8|119
1756844700000|2025-09-02 20:25:00|64124.9|64104.9|64123.6|64103.6|64125.9|64105.9|64119.4|64099.4|97
1756845000000|2025-09-02 20:30:00|64123.7|64103.7|64122.2|64102.2|64127.5|64107.5|64122.2|64102.2|116
1756845300000|2025-09-02 20:35:00|64122|64102|64117.2|64097.2|64122|64102|64114.2|64094.2|103
1756845600000|2025-09-02 20:40:00|64117.3|64097.3|64114.2|64094.2|64118.6|64098.6|64113.8|64093.8|138
1756845900000|2025-09-02 20:45:00|64114.1|64094.1|64110.1|64090.1|64115.2|64095.2|64107.6|64087.6|133
1756846200000|2025-09-02 20:50:00|64110.3|64090.3|64108.2|64088.2|64119.2|64099.2|64106.6|64086.6|132
1756846500000|2025-09-02 20:55:00|64108.4|64088.4|64147.4|64074.7|64147.4|64091.2|64104.3|64074.3|188
1756846800000|2025-09-02 21:00:00|64155|64077.9|64152.7|64053.7|64160.9|64077.9|64152.6|64053.6|19
1756847100000|2025-09-02 21:05:00|64151.8|64052.8|64153.3|64082.8|64176.7|64099.9|64141.4|64052.8|229
1756847400000|2025-09-02 21:10:00|64153.2|64083|64150.9|64087.2|64159.7|64092.3|64147.8|64081.2|721
1756847700000|2025-09-02 21:15:00|64150.3|64087.4|64158|64079.1|64174.9|64093.9|64150.2|64077.5|113
1756848000000|2025-09-02 21:20:00|64157.9|64079.2|64146.1|64089.9|64158.8|64094.6|64145.6|64078.8|125
1756848300000|2025-09-02 21:25:00|64146.2|64089.7|64148|64082|64158.8|64091.4|64142.4|64078.8|154
1756848600000|2025-09-02 21:30:00|64148.1|64082.7|64141.5|64086.3|64148.1|64090.5|64138.9|64082.7|158
1756848900000|2025-09-02 21:35:00|64141.3|64085.9|64136.2|64089.7|64146.4|64091.4|64136.2|64082.5|173
1756849200000|2025-09-02 21:40:00|64135.9|64089.8|64134.2|64093.3|64136.9|64097.7|64129.2|64088.3|119
1756849500000|2025-09-02 21:45:00|64134.1|64093.4|64134.1|64087.2|64136.7|64099.3|64127.5|64086.2|172
1756849800000|2025-09-02 21:50:00|64134|64087.4|64127.2|64091.6|64134.2|64095.7|64118.3|64087.3|195
1756850100000|2025-09-02 21:55:00|64126.6|64092.1|64127.8|64088.5|64139.2|64095.7|64115.5|64080.6|263
1756850400000|2025-09-02 22:00:00|64123.1|64092.6|64106.1|64083.1|64146.3|64094.7|64102.3|64081.4|300
1756850700000|2025-09-02 22:05:00|64106.2|64083.8|64114.6|64094.6|64116.1|64096.1|64105.7|64083.8|101
1756851000000|2025-09-02 22:10:00|64114.5|64094.5|64111.6|64091.6|64121.1|64101.1|64109.5|64089.5|117
1756851300000|2025-09-02 22:15:00|64111.8|64091.8|64111.8|64091.8|64112.5|64092.5|64111.1|64091.1|77
1756851600000|2025-09-02 22:20:00|64111.7|64091.7|64110.2|64090.2|64117|64097|64110.1|64090.1|149
1756851900000|2025-09-02 22:25:00|64110.3|64090.3|64115.7|64095.7|64121.6|64101.6|64110|64090|111
1756852200000|2025-09-02 22:30:00|64115.6|64095.6|64119.2|64099.2|64119.2|64099.2|64114.5|64094.5|143
1756852500000|2025-09-02 22:35:00|64119|64099|64119.5|64099.5|64119.6|64099.6|64118.2|64098.2|114
1756852800000|2025-09-02 22:40:00|64119.4|64099.4|64119.1|64099.1|64119.5|64099.5|64117.9|64097.9|64
1756853100000|2025-09-02 22:45:00|64119|64099|64128.3|64108.3|64128.4|64108.4|64119|64099|113
1756853400000|2025-09-02 22:50:00|64128.4|64108.4|64138.5|64118.5|64141.7|64121.7|64128|64108|124
1756853700000|2025-09-02 22:55:00|64138.3|64118.3|64140.2|64120.2|64142.1|64122.1|64133.8|64113.8|121
1756854000000|2025-09-02 23:00:00|64139.9|64119.9|64150.1|64130.1|64160.1|64140.1|64135|64114.8|208
1756854300000|2025-09-02 23:05:00|64150.3|64130.3|64154.5|64134.5|64155.1|64135.1|64143.2|64123.2|124
1756854600000|2025-09-02 23:10:00|64154.6|64134.6|64157.8|64137.8|64157.9|64137.9|64152.1|64132.1|106
1756854900000|2025-09-02 23:15:00|64157.7|64137.7|64154.2|64134.2|64158.4|64138.4|64149.5|64129.5|141
1756855200000|2025-09-02 23:20:00|64154.1|64134.1|64154.6|64134.6|64159|64139|64153|64133|79
1756855500000|2025-09-02 23:25:00|64154.7|64134.7|64155.1|64135.1|64155.5|64135.5|64152.3|64132.3|72
1756855800000|2025-09-02 23:30:00|64155|64135|64157.1|64137.1|64158.7|64138.7|64153.2|64133.2|96
1756856100000|2025-09-02 23:35:00|64157.7|64137.7|64159.5|64139.5|64161|64141|64156.4|64136.4|88
1756856400000|2025-09-02 23:40:00|64159.4|64139.4|64161.7|64141.7|64161.9|64141.9|64158.2|64138.2|79
1756856700000|2025-09-02 23:45:00|64162|64142|64163.3|64143.3|64163.9|64143.9|64161.2|64141.2|130
1756857000000|2025-09-02 23:50:00|64163.6|64143.6|64150.4|64130.4|64163.9|64143.9|64149.7|64129.7|98
1756857300000|2025-09-02 23:55:00|64151.4|64131.4|64164.7|64144.7|64165.1|64145.1|64151.4|64131.4|164
1756857600000|2025-09-03 00:00:00|64165|64145|64161|64141|64165.7|64145.7|64159.8|64139.8|189
1756857900000|2025-09-03 00:05:00|64161.8|64141.8|64167.2|64147.2|64167.2|64147.2|64159.7|64139.7|132
1756858200000|2025-09-03 00:10:00|64167.3|64147.3|64184.6|64164.6|64185.4|64165.4|64166.4|64146.4|138
1756858500000|2025-09-03 00:15:00|64184.7|64164.7|64172.5|64152.5|64184.7|64164.7|64168.7|64148.7|150
1756858800000|2025-09-03 00:20:00|64172.4|64152.4|64173|64153|64180.5|64160.5|64168.6|64148.6|189
1756859100000|2025-09-03 00:25:00|64173.1|64153.1|64174|64154|64176.4|64156.4|64171.2|64151.2|114
1756859400000|2025-09-03 00:30:00|64175.2|64155.2|64179.8|64159.8|64179.9|64159.9|64166.7|64146.7|165
1756859700000|2025-09-03 00:35:00|64181.6|64161.6|64174.4|64154.4|64183.9|64163.9|64174.1|64154.1|177
1756860000000|2025-09-03 00:40:00|64174.3|64154.3|64183.2|64163.2|64186.7|64166.7|64167.5|64147.5|175
1756860300000|2025-09-03 00:45:00|64181.8|64161.8|64175.8|64155.8|64183.3|64163.3|64172.8|64152.8|179
1756860600000|2025-09-03 00:50:00|64175.9|64155.9|64147.5|64127.5|64175.9|64155.9|64147|64127|312
1756860900000|2025-09-03 00:55:00|64149.4|64129.4|64163.7|64143.7|64167.5|64147.5|64149.4|64129.4|279
1756861200000|2025-09-03 01:00:00|64163.9|64143.9|64169.6|64149.6|64170|64150|64149.6|64129.6|317
1756861500000|2025-09-03 01:05:00|64170.2|64150.2|64176.1|64156.1|64184.6|64164.6|64168.4|64148.4|192
1756861800000|2025-09-03 01:10:00|64176.2|64156.2|64176.7|64156.7|64183.9|64163.9|64173.4|64153.4|178
1756862100000|2025-09-03 01:15:00|64176.6|64156.6|64197.5|64177.5|64198.7|64178.7|64176|64156|246
1756862400000|2025-09-03 01:20:00|64197.6|64177.6|64184.9|64164.9|64200.8|64180.8|64179.5|64159.5|236
1756862700000|2025-09-03 01:25:00|64185.2|64165.2|64181.9|64161.9|64187|64167|64174.3|64154.3|167
1756863000000|2025-09-03 01:30:00|64181.7|64161.7|64167.6|64147.6|64181.7|64161.7|64162.6|64142.6|301
1756863300000|2025-09-03 01:35:00|64167.5|64147.5|64172.3|64152.3|64172.3|64152.3|64159.9|64139.9|250
1756863600000|2025-09-03 01:40:00|64173|64153|64171.3|64151.3|64179|64159|64169.3|64149.3|221
1756863900000|2025-09-03 01:45:00|64171.2|64151.2|64172.5|64152.5|64188.7|64168.7|64168.6|64148.6|262
1756864200000|2025-09-03 01:50:00|64172.7|64152.7|64185.6|64165.6|64187|64167|64170.9|64150.9|203
1756864500000|2025-09-03 01:55:00|64185.2|64165.2|64178.3|64158.3|64193.9|64173.9|64176.7|64156.7|264
1756864800000|2025-09-03 02:00:00|64178.5|64158.5|64176.9|64156.9|64181.8|64161.8|64173.6|64153.6|199
1756865100000|2025-09-03 02:05:00|64176.8|64156.8|64152.8|64132.8|64176.9|64156.9|64152.8|64132.8|209
1756865400000|2025-09-03 02:10:00|64152.6|64132.6|64168.4|64148.4|64169.6|64149.6|64151.3|64131.3|183
1756865700000|2025-09-03 02:15:00|64169|64149|64150.7|64130.7|64172.4|64152.4|64149.4|64129.4|194
1756866000000|2025-09-03 02:20:00|64150.5|64130.5|64160.8|64140.8|64163.3|64143.3|64149.7|64129.7|192
1756866300000|2025-09-03 02:25:00|64161.1|64141.1|64168|64148|64168|64148|64161.1|64141.1|140
1756866600000|2025-09-03 02:30:00|64167.8|64147.8|64175.7|64155.7|64177.1|64157.1|64167.8|64147.8|194
1756866900000|2025-09-03 02:35:00|64175.6|64155.6|64201.4|64181.4|64206.9|64186.9|64175.6|64155.6|244
1756867200000|2025-09-03 02:40:00|64201.5|64181.5|64189.7|64169.7|64207|64187|64189.7|64169.7|185
1756867500000|2025-09-03 02:45:00|64189|64169|64186.6|64166.6|64190.6|64170.6|64182.3|64162.3|188
1756867800000|2025-09-03 02:50:00|64186.4|64166.4|64190.7|64170.7|64195.4|64175.4|64186.4|64166.4|113
1756868100000|2025-09-03 02:55:00|64190.6|64170.6|64194|64174|64195.6|64175.6|64188.6|64168.6|197
1756868400000|2025-09-03 03:00:00|64194.1|64174.1|64179.6|64159.6|64194.7|64174.7|64178.1|64158.1|207
1756868700000|2025-09-03 03:05:00|64179.8|64159.8|64184.8|64164.8|64190.2|64170.2|64179.8|64159.8|238
1756869000000|2025-09-03 03:10:00|64184.9|64164.9|64187.9|64167.9|64190|64170|64181|64161|151
1756869300000|2025-09-03 03:15:00|64188.7|64168.7|64195.8|64175.8|64198.5|64178.5|64185.7|64165.7|139
1756869600000|2025-09-03 03:20:00|64195.7|64175.7|64201.1|64181.1|64204|64184|64193.4|64173.4|173
1756869900000|2025-09-03 03:25:00|64200.8|64180.8|64204|64184|64206.8|64186.8|64198.6|64178.6|160
1756870200000|2025-09-03 03:30:00|64204.2|64184.2|64203.6|64183.6|64207.1|64187.1|64197.2|64177.2|159
1756870500000|2025-09-03 03:35:00|64203.7|64183.7|64202.3|64182.3|64207.2|64187.2|64198.9|64178.9|143
1756870800000|2025-09-03 03:40:00|64202.5|64182.5|64208.8|64188.8|64210.8|64190.8|64202.3|64182.3|148
1756871100000|2025-09-03 03:45:00|64209|64189|64208|64188|64211.3|64191.3|64203.7|64183.7|135
1756871400000|2025-09-03 03:50:00|64208.1|64188.1|64213.6|64193.6|64214.3|64194.3|64206.4|64186.4|84
1756871700000|2025-09-03 03:55:00|64213.8|64193.8|64217.9|64197.9|64220.1|64200.1|64209.7|64189.7|124
1756872000000|2025-09-03 04:00:00|64218|64198|64219.3|64199.3|64225.9|64205.9|64215.6|64195.6|147
1756872300000|2025-09-03 04:05:00|64218.1|64198.1|64203.1|64183.1|64218.1|64198.1|64198|64178|163
1756872600000|2025-09-03 04:10:00|64201.3|64181.3|64192.9|64172.9|64205.2|64185.2|64192.9|64172.9|203
1756872900000|2025-09-03 04:15:00|64188.7|64168.7|64192.3|64172.3|64193|64173|64184.4|64164.4|158
1756873200000|2025-09-03 04:20:00|64192.4|64172.4|64193.2|64173.2|64199.7|64179.7|64192.4|64172.4|122
1756873500000|2025-09-03 04:25:00|64193.3|64173.3|64190.3|64170.3|64194.4|64174.4|64184.8|64164.8|142
1756873800000|2025-09-03 04:30:00|64190.5|64170.5|64183|64163|64190.5|64170.5|64181.3|64161.3|126
1756874100000|2025-09-03 04:35:00|64182.8|64162.8|64183.4|64163.4|64190.2|64170.2|64179.3|64159.3|152
1756874400000|2025-09-03 04:40:00|64183.5|64163.5|64179.4|64159.4|64186.7|64166.7|64178.4|64158.4|173
1756874700000|2025-09-03 04:45:00|64179.3|64159.3|64184.4|64164.4|64185.8|64165.8|64177.9|64157.9|130
1756875000000|2025-09-03 04:50:00|64184.3|64164.3|64173.8|64153.8|64184.6|64164.6|64172.4|64152.4|147
1756875300000|2025-09-03 04:55:00|64173.7|64153.7|64168.6|64148.6|64176.4|64156.4|64168.5|64148.5|133
1756875600000|2025-09-03 05:00:00|64169.6|64149.6|64179.1|64159.1|64179.1|64159.1|64166.7|64146.7|143
1756875900000|2025-09-03 05:05:00|64178.3|64158.3|64170.9|64150.9|64184.5|64164.5|64169.7|64149.7|177
1756876200000|2025-09-03 05:10:00|64171|64151|64172.4|64152.4|64177.5|64157.5|64167.7|64147.7|180
1756876500000|2025-09-03 05:15:00|64172.5|64152.5|64169.6|64149.6|64175.3|64155.3|64169.1|64149.1|92
1756876800000|2025-09-03 05:20:00|64167.9|64147.9|64152.7|64132.7|64168.3|64148.3|64152.7|64132.7|123
1756877100000|2025-09-03 05:25:00|64152.6|64132.6|64158.9|64138.9|64159.7|64139.7|64152.6|64132.6|138
1756877400000|2025-09-03 05:30:00|64158.5|64138.5|64170.5|64150.5|64170.5|64150.5|64158.4|64138.4|166
1756877700000|2025-09-03 05:35:00|64170.9|64150.9|64167.3|64147.3|64172.6|64152.6|64164.1|64144.1|168
1756878000000|2025-09-03 05:40:00|64167.5|64147.5|64186.5|64166.5|64190.3|64170.3|64167.5|64147.5|205
1756878300000|2025-09-03 05:45:00|64186.6|64166.6|64192.2|64172.2|64192.8|64172.8|64186.6|64166.6|141
1756878600000|2025-09-03 05:50:00|64192.3|64172.3|64182.4|64162.4|64197.4|64177.4|64181|64161|180
1756878900000|2025-09-03 05:55:00|64182.6|64162.6|64177.2|64157.2|64187|64167|64174.5|64154.5|162
1756879200000|2025-09-03 06:00:00|64176.5|64156.5|64172.3|64152.3|64185.6|64165.6|64171.7|64151.7|205
1756879500000|2025-09-03 06:05:00|64172.4|64152.4|64166.1|64146.1|64184.2|64164.2|64162.2|64142.2|284
1756879800000|2025-09-03 06:10:00|64166.2|64146.2|64164.3|64144.3|64183|64163|64164.3|64144.3|242
1756880100000|2025-09-03 06:15:00|64164.7|64144.7|64165.4|64145.4|64175.8|64157.5|64147|64127|286
1756880400000|2025-09-03 06:20:00|64165.6|64145.6|64159.1|64139.1|64168.6|64148.6|64153|64133|257
1756880700000|2025-09-03 06:25:00|64159.3|64139.3|64147.5|64127.5|64162.9|64142.9|64147.5|64127.5|235
1756881000000|2025-09-03 06:30:00|64147.4|64127.4|64109.5|64089.5|64147.6|64127.6|64109.5|64089.5|367
1756881300000|2025-09-03 06:35:00|64109.4|64089.4|64124.4|64104.4|64124.4|64106.5|64106.5|64086.5|395
1756881600000|2025-09-03 06:40:00|64124.7|64104.7|64126|64111|64135.1|64115.1|64118|64100.3|314
1756881900000|2025-09-03 06:45:00|64126.1|64111.1|64125.1|64110.1|64134.5|64119.5|64123.1|64108.1|254
1756882200000|2025-09-03 06:50:00|64125.2|64110.2|64148.4|64133.4|64150.8|64135.8|64123.2|64108.2|269
1756882500000|2025-09-03 06:55:00|64148.5|64133.5|64157.2|64142.2|64164.8|64149.8|64143.6|64128.6|409
1756882800000|2025-09-03 07:00:00|64158.7|64143.7|64176.1|64161.1|64184.6|64164.6|64153.6|64137.4|471
1756883100000|2025-09-03 07:05:00|64176|64161|64172.2|64152.2|64182.4|64166.9|64161.5|64141.5|311
1756883400000|2025-09-03 07:10:00|64172.4|64152.4|64177.2|64157.2|64186.9|64167.8|64169.3|64149.3|397
1756883700000|2025-09-03 07:15:00|64177|64157|64250.1|64230.1|64251.7|64233.5|64176.8|64157|610
1756884000000|2025-09-03 07:20:00|64250.4|64230.4|64273.6|64253.6|64298.2|64278.8|64248.4|64230.4|647
1756884300000|2025-09-03 07:25:00|64277.9|64257.9|64246.7|64226.7|64277.9|64257.9|64245.5|64225.5|562
1756884600000|2025-09-03 07:30:00|64245.3|64225.3|64202.9|64182.9|64246.1|64226.1|64202.1|64182.1|520
1756884900000|2025-09-03 07:35:00|64203|64183|64187.5|64167.5|64209.9|64189.9|64177.8|64157.8|527
1756885200000|2025-09-03 07:40:00|64187.7|64167.7|64211.7|64191.7|64216.2|64198.3|64175.9|64160.9|501
1756885500000|2025-09-03 07:45:00|64212.8|64192.8|64161.5|64141.5|64213.6|64193.6|64152.3|64134.6|529
1756885800000|2025-09-03 07:50:00|64161.1|64141.1|64163.4|64143.4|64175.3|64160.3|64157|64137|460
1756886100000|2025-09-03 07:55:00|64162.9|64142.9|64141.8|64121.8|64171.5|64151.5|64137.9|64120.4|467
1756886400000|2025-09-03 08:00:00|64141.7|64121.7|64101.9|64086.9|64142.5|64122.5|64100.9|64082.9|619
1756886700000|2025-09-03 08:05:00|64101.7|64086.7|64075.6|64055.6|64114.4|64094.4|64075.1|64055.6|512
1756887000000|2025-09-03 08:10:00|64075.5|64055.5|64078.5|64063.5|64087|64069.4|64068.5|64050.6|491
1756887300000|2025-09-03 08:15:00|64078.9|64063.9|64048.1|64028.1|64085|64070|64025.6|64005.6|562
1756887600000|2025-09-03 08:20:00|64049.2|64029.2|64054|64034|64062.5|64042.5|64043.2|64023.2|437
1756887900000|2025-09-03 08:25:00|64054.1|64034.1|64053.9|64033.9|64058.6|64038.6|64044.4|64024.4|369
1756888200000|2025-09-03 08:30:00|64054.4|64034.4|64072.6|64052.6|64073.5|64053.5|64052.4|64032.4|450
1756888500000|2025-09-03 08:35:00|64072|64052|64078.6|64063.6|64091.2|64071.2|64070.6|64050.6|457
1756888800000|2025-09-03 08:40:00|64078.1|64063.1|64085.9|64070.9|64099.9|64084.9|64078.1|64063.1|428
1756889100000|2025-09-03 08:45:00|64085.7|64070.7|64056|64036|64086.7|64071|64049|64029|395
1756889400000|2025-09-03 08:50:00|64055.9|64035.9|64041.7|64026.7|64062.2|64047.2|64040.7|64020.7|412
1756889700000|2025-09-03 08:55:00|64041.6|64026.6|64029.4|64009.4|64042.5|64027.5|64023.4|64003.4|473
1756890000000|2025-09-03 09:00:00|64029.5|64009.5|64019.8|64004.8|64036.5|64016.5|64006|63991|443
1756890300000|2025-09-03 09:05:00|64019.9|64004.9|64029.9|64009.9|64038.8|64021.7|64019.9|64001.2|424
1756890600000|2025-09-03 09:10:00|64029.8|64009.8|64043.1|64028.1|64045.6|64029.3|64021.2|64001.2|403
1756890900000|2025-09-03 09:15:00|64043.3|64028.3|64046.3|64026.3|64054.6|64034.6|64033.5|64013.5|415
1756891200000|2025-09-03 09:20:00|64046.5|64026.5|64038.8|64018.8|64057.3|64038.4|64037.1|64017.1|415
1756891500000|2025-09-03 09:25:00|64040.2|64020.2|64036.8|64021.8|64059.1|64039.1|64029|64012.5|372
1756891800000|2025-09-03 09:30:00|64036.5|64021.5|64024.5|64004.5|64036.5|64021.5|64015.6|63996.9|431
1756892100000|2025-09-03 09:35:00|64024.6|64004.6|64000.5|63980.5|64026.4|64006.4|63992.1|63974.8|465
1756892400000|2025-09-03 09:40:00|64000.4|63980.4|63993.2|63978.2|64005.6|63986.1|63987.7|63972.1|409
1756892700000|2025-09-03 09:45:00|63993.3|63978.3|64009.1|63989.1|64011.7|63991.7|63988.3|63969.7|345
1756893000000|2025-09-03 09:50:00|64009.2|63989.2|64021.1|64001.1|64024.5|64004.5|64006|63989.1|361
1756893300000|2025-09-03 09:55:00|64022.6|64002.6|64035.2|64015.2|64046.6|64026.6|64021.3|64001.3|359
1756893600000|2025-09-03 10:00:00|64035.3|64015.3|64032.5|64017.5|64049.9|64029.9|64024.9|64009.9|409
1756893900000|2025-09-03 10:05:00|64035.2|64015.2|64050.7|64035.7|64057.5|64040.2|64032.3|64012.3|343
1756894200000|2025-09-03 10:10:00|64050.8|64035.8|64055.8|64040.8|64061.9|64042.5|64044.6|64029|371
1756894500000|2025-09-03 10:15:00|64055.6|64040.6|64056.2|64036.2|64065.4|64048.1|64049.3|64034.3|375
1756894800000|2025-09-03 10:20:00|64056.3|64036.3|64062.8|64047.8|64062.8|64047.8|64043.7|64028.7|325
1756895100000|2025-09-03 10:25:00|64063|64048|64083.1|64063.1|64083.1|64067|64058.1|64041.3|391
1756895400000|2025-09-03 10:30:00|64083.2|64063.2|64083.5|64068.5|64104.1|64089.1|64082.6|64063.2|370
1756895700000|2025-09-03 10:35:00|64084.1|64069.1|64086.8|64071.8|64102.6|64082.8|64084.1|64066.9|293
1756896000000|2025-09-03 10:40:00|64086.7|64071.7|64127.3|64107.3|64127.4|64107.4|64084.9|64066.4|410
1756896300000|2025-09-03 10:45:00|64128.2|64108.2|64119.8|64104.8|64128.2|64108.2|64109.1|64089.1|349
1756896600000|2025-09-03 10:50:00|64119.7|64104.7|64101.6|64086.6|64124.5|64109.5|64099.8|64084.8|351
1756896900000|2025-09-03 10:55:00|64101.8|64086.8|64107.1|64087.1|64107.5|64092.5|64097.6|64082.6|276
1756897200000|2025-09-03 11:00:00|64107.2|64087.2|64100|64080|64117|64097|64093.2|64073.2|338
1756897500000|2025-09-03 11:05:00|64099.9|64079.9|64108.2|64088.2|64111.1|64093.8|64098.7|64079.9|351
1756897800000|2025-09-03 11:10:00|64106.3|64086.3|64094.5|64079.5|64111.2|64093|64085.6|64066.4|353
1756898100000|2025-09-03 11:15:00|64092.3|64077.3|64097.7|64082.7|64101.5|64082.9|64089|64073.5|270
1756898400000|2025-09-03 11:20:00|64102.4|64087.4|64106.2|64091.2|64111.7|64096.7|64099.9|64084.9|228
1756898700000|2025-09-03 11:25:00|64106.1|64091.1|64119.9|64104.9|64124|64109|64100.4|64085.4|444
1756899000000|2025-09-03 11:30:00|64120.3|64105.3|64087.6|64072.6|64120.3|64105.3|64082.5|64066.4|318
1756899300000|2025-09-03 11:35:00|64087.5|64072.5|64107.1|64087.1|64109.4|64093.9|64084.3|64068.3|372
1756899600000|2025-09-03 11:40:00|64107.3|64087.3|64097.8|64082.8|64119.7|64103.2|64087.4|64072.4|401
1756899900000|2025-09-03 11:45:00|64097.7|64082.7|64083.2|64068.2|64101.1|64086.1|64082.6|64067.6|332
1756900200000|2025-09-03 11:50:00|64082.9|64067.9|64048.5|64028.5|64083.7|64068.7|64046.5|64027.6|401
1756900500000|2025-09-03 11:55:00|64048.4|64028.4|64060.3|64045.3|64073.2|64058.2|64048.3|64028.3|431
1756900800000|2025-09-03 12:00:00|64063.4|64048.4|64044.1|64024.1|64063.4|64048.4|64040.5|64020.5|423
1756901100000|2025-09-03 12:05:00|64043.4|64023.4|64051.8|64036.8|64060.1|64040.1|64037.1|64017.1|403
1756901400000|2025-09-03 12:10:00|64057|64042|64031.6|64016.6|64057|64042|64025.7|64007|416
1756901700000|2025-09-03 12:15:00|64031.4|64016.4|64038.3|64023.3|64038.3|64023.3|64024.1|64004.1|398
1756902000000|2025-09-03 12:20:00|64038.1|64023.1|64052.1|64032.1|64064.4|64044.4|64035.6|64016.6|414
1756902300000|2025-09-03 12:25:00|64052.2|64032.2|64046.5|64026.5|64057.1|64041.1|64033.8|64017.4|391
1756902600000|2025-09-03 12:30:00|64045.9|64025.9|64040|64020|64053.4|64033.4|64032.6|64012.6|391
1756902900000|2025-09-03 12:35:00|64039|64019|64056.3|64036.3|64071.5|64051.5|64037.4|64017.4|416
1756903200000|2025-09-03 12:40:00|64056.4|64036.4|64096|64076|64099.6|64079.6|64056.3|64036.3|548
1756903500000|2025-09-03 12:45:00|64091.3|64071.3|64093|64073|64101.5|64081.5|64072.9|64052.9|534
1756903800000|2025-09-03 12:50:00|64092.7|64072.7|64070.5|64050.5|64098.3|64078.3|64070.2|64050.2|518
1756904100000|2025-09-03 12:55:00|64070.4|64050.4|64079.6|64064.6|64091.7|64071.7|64056.5|64039.2|538
1756904400000|2025-09-03 13:00:00|64079.4|64064.4|64107|64087|64108.3|64088.3|64074.1|64059.1|596
1756904700000|2025-09-03 13:05:00|64107.2|64087.2|64113.5|64093.5|64115.3|64095.3|64089.1|64072.1|480
1756905000000|2025-09-03 13:10:00|64112.5|64092.5|64091.9|64071.9|64113.1|64097.8|64086.7|64070.9|480
1756905300000|2025-09-03 13:15:00|64092.8|64072.8|64091.4|64071.4|64106.4|64086.4|64082.2|64066.3|479
1756905600000|2025-09-03 13:20:00|64091.3|64071.3|64095.4|64075.4|64101.5|64084.1|64084.4|64064.5|438
1756905900000|2025-09-03 13:25:00|64095.2|64075.2|64083.1|64063.1|64107.3|64090.1|64080.2|64061|459
1756906200000|2025-09-03 13:30:00|64082.9|64062.9|64070.6|64055.6|64093|64075.8|64062.7|64043.6|578
1756906500000|2025-09-03 13:35:00|64069.3|64054.3|64084.3|64064.3|64087.8|64072.8|64054.1|64039.1|535
1756906800000|2025-09-03 13:40:00|64084.5|64064.5|64091|64071|64120.7|64100.7|64081.7|64061.7|660
1756907100000|2025-09-03 13:45:00|64091.5|64071.5|64116.4|64096.4|64134.7|64114.7|64091.3|64071.3|570
1756907400000|2025-09-03 13:50:00|64116.6|64096.6|64095|64075|64130.8|64112.7|64094.8|64074.8|585
1756907700000|2025-09-03 13:55:00|64093.5|64073.5|64102.2|64039.5|64102.2|64076.2|64049.9|64031.2|681
1756908000000|2025-09-03 14:00:00|64106.6|64039.1|63948.4|63928.4|64106.6|64047.4|63942|63922|898
1756908300000|2025-09-03 14:05:00|63948.5|63928.5|63973.7|63953.7|63977.2|63957.2|63926.9|63906.9|870
1756908600000|2025-09-03 14:10:00|63972.7|63952.7|63968.6|63948.6|63985.7|63965.7|63926.2|63909.1|732
1756908900000|2025-09-03 14:15:00|63960.5|63945.5|63924.1|63904.1|63963.2|63945.5|63905.5|63890.5|737
1756909200000|2025-09-03 14:20:00|63923.9|63903.9|63923.4|63908.4|63938.6|63918.6|63908.8|63888.8|643
1756909500000|2025-09-03 14:25:00|63922.9|63907.9|63927.8|63907.8|63945.2|63925.2|63912.7|63894.7|618
1756909800000|2025-09-03 14:30:00|63927.5|63907.5|63944.3|63924.3|63963|63943|63913.8|63897.5|675
1756910100000|2025-09-03 14:35:00|63945.4|63925.4|63968.7|63948.7|63977|63957.8|63942.7|63925.4|604
1756910400000|2025-09-03 14:40:00|63968.5|63948.5|63950.4|63935.4|63969|63951.8|63944.1|63929.1|589
1756910700000|2025-09-03 14:45:00|63950.5|63935.5|63981|63966|63982.9|63967.9|63947.1|63932.1|582
1756911000000|2025-09-03 14:50:00|63981.4|63966.4|64004.2|63989.2|64008.8|63993.8|63981.1|63966.1|592
1756911300000|2025-09-03 14:55:00|64003.9|63988.9|64000.7|63985.7|64016.8|63999.5|63997.5|63977.5|599
1756911600000|2025-09-03 15:00:00|64000.6|63985.6|63963.1|63948.1|64005.2|63987.3|63960.3|63945.3|593
1756911900000|2025-09-03 15:05:00|63962.8|63947.8|63921.1|63906.1|63964.3|63947.8|63920.9|63905.9|551
1756912200000|2025-09-03 15:10:00|63921.9|63906.9|63927.2|63912.2|63930.2|63915.2|63902.2|63885.7|455
1756912500000|2025-09-03 15:15:00|63926.8|63911.8|63936.1|63921.1|63955.5|63940.5|63924|63909|516
1756912800000|2025-09-03 15:20:00|63935.9|63920.9|63924.7|63909.7|63936.7|63921.7|63917.1|63900.4|454
1756913100000|2025-09-03 15:25:00|63924.5|63909.5|63913|63898|63926.9|63911.9|63903.6|63886|475
1756913400000|2025-09-03 15:30:00|63912.9|63897.9|63916.5|63896.5|63932.2|63912.2|63901.5|63883.8|520
1756913700000|2025-09-03 15:35:00|63916.4|63896.4|63925.5|63905.5|63935.8|63915.8|63906.5|63891.2|491
1756914000000|2025-09-03 15:40:00|63925.4|63905.4|63943.9|63928.9|63945.8|63929.9|63914.7|63899.7|483
1756914300000|2025-09-03 15:45:00|63944.4|63929.4|63934.8|63919.8|63956.6|63941.1|63932.3|63913.9|476
1756914600000|2025-09-03 15:50:00|63933.6|63918.6|63926.6|63906.6|63945.4|63925.4|63916.3|63896.3|498
1756914900000|2025-09-03 15:55:00|63925.4|63905.4|63942|63927|63946.5|63930.5|63925.4|63905.4|450
1756915200000|2025-09-03 16:00:00|63941.3|63926.3|63958.7|63938.7|63964.2|63944.2|63938.8|63918.8|474
1756915500000|2025-09-03 16:05:00|63960.7|63940.7|63967.2|63952.2|63975.5|63955.5|63960.6|63940.6|399
1756915800000|2025-09-03 16:10:00|63967.1|63952.1|63965|63945|63978.9|63958.9|63964.9|63944.9|355
1756916100000|2025-09-03 16:15:00|63964.9|63944.9|63975.6|63955.6|63987.4|63967.4|63964.3|63944.3|310
1756916400000|2025-09-03 16:20:00|63975.7|63955.7|63978.5|63958.5|63979.1|63959.1|63959.8|63939.8|240
1756916700000|2025-09-03 16:25:00|63978.3|63958.3|63966.5|63946.5|63979|63959|63961.7|63941.7|241
1756917000000|2025-09-03 16:30:00|63965.4|63945.4|63956.7|63936.7|63966.7|63949|63951.5|63933.3|229
1756917300000|2025-09-03 16:35:00|63956.5|63936.5|63968.1|63948.1|63970.2|63950.9|63955.6|63935.6|247
1756917600000|2025-09-03 16:40:00|63968.3|63948.3|63972.1|63952.1|63974.7|63954.7|63965.9|63945.9|222
1756917900000|2025-09-03 16:45:00|63972.2|63952.2|63950.9|63930.9|63974.7|63954.7|63950.9|63930.9|209
1756918200000|2025-09-03 16:50:00|63951.1|63931.1|63940.6|63920.6|63952.1|63932.1|63929.1|63909.1|257
1756918500000|2025-09-03 16:55:00|63940.8|63920.8|63936.9|63921.9|63941.8|63921.9|63927.6|63907.6|270
1756918800000|2025-09-03 17:00:00|63936.8|63921.8|63946.5|63926.5|63951.3|63931.3|63932.7|63912.7|310
1756919100000|2025-09-03 17:05:00|63946.7|63926.7|63948.5|63928.5|63956.3|63936.3|63943.8|63923.8|256
1756919400000|2025-09-03 17:10:00|63948.6|63928.6|63940.2|63920.2|63953.4|63933.4|63940.1|63920.1|246
1756919700000|2025-09-03 17:15:00|63940.3|63920.3|63941.2|63921.2|63949|63929|63933.7|63913.7|245
1756920000000|2025-09-03 17:20:00|63941|63921|63961.3|63941.3|63961.3|63941.3|63936.8|63916.8|352
1756920300000|2025-09-03 17:25:00|63961.5|63941.5|63951.6|63931.6|63961.5|63941.5|63947.2|63927.2|240
1756920600000|2025-09-03 17:30:00|63951.7|63931.7|63972.5|63952.5|63973.4|63953.4|63950.2|63930.2|239
1756920900000|2025-09-03 17:35:00|63972.7|63952.7|63980.1|63960.1|63985|63965|63970.6|63950.6|234
1756921200000|2025-09-03 17:40:00|63979.6|63959.6|63988.3|63968.3|63994.9|63974.9|63979.6|63959.6|287
1756921500000|2025-09-03 17:45:00|63988.1|63968.1|63999.3|63979.3|64004.6|63984.6|63988.1|63968.1|295
1756921800000|2025-09-03 17:50:00|63999.5|63979.5|64010.6|63990.6|64011.2|63991.2|63992.4|63972.4|273
1756922100000|2025-09-03 17:55:00|64010.9|63990.9|64024.7|64004.7|64036.3|64016.3|64008.7|63988.7|286
1756922400000|2025-09-03 18:00:00|64027.7|64007.7|64013.3|63993.3|64039.1|64019.1|64009.8|63989.8|444
1756922700000|2025-09-03 18:05:00|64013.4|63993.4|63998.2|63983.2|64013.4|63993.4|63997.1|63977.8|288
1756923000000|2025-09-03 18:10:00|63998.1|63983.1|63998.5|63978.5|64006.1|63986.1|63991.4|63971.4|281
1756923300000|2025-09-03 18:15:00|63999.1|63979.1|63999.6|63979.6|64000.9|63980.9|63994.6|63974.6|243
1756923600000|2025-09-03 18:20:00|63999.8|63979.8|63997.4|63977.4|64005.5|63985.5|63996|63976|232
1756923900000|2025-09-03 18:25:00|63997.3|63977.3|64003.7|63983.7|64011.6|63991.6|63988.6|63968.6|232
1756924200000|2025-09-03 18:30:00|64004|63984|64012.4|63992.4|64014.1|63994.1|63996.6|63976.6|404
1756924500000|2025-09-03 18:35:00|64012.1|63992.1|64030.7|64010.7|64030.7|64010.7|64009.6|63989.6|358
1756924800000|2025-09-03 18:40:00|64030.4|64010.4|64016.9|63996.9|64030.4|64010.4|64010.5|63990.5|327
1756925100000|2025-09-03 18:45:00|64017.1|63997.1|64008|63988|64019.2|63999.2|64006.9|63986.9|303
1756925400000|2025-09-03 18:50:00|64008.1|63988.1|64007.5|63987.5|64019.5|63999.5|64005.4|63985.4|289
1756925700000|2025-09-03 18:55:00|64007.8|63987.8|64017.4|64002.4|64019.2|64003.2|64005.8|63985.8|255
1756926000000|2025-09-03 19:00:00|64017.3|64002.3|64030.7|64015.7|64032.7|64017.7|64017.3|64002.3|333
1756926300000|2025-09-03 19:05:00|64030.9|64015.9|64035.3|64020.3|64035.3|64020.3|64020.2|64005.2|223
1756926600000|2025-09-03 19:10:00|64035.5|64020.5|64036.6|64021.6|64038.9|64023.9|64028.9|64013.9|180
1756926900000|2025-09-03 19:15:00|64036.8|64021.8|64049.1|64029.1|64050.7|64030.7|64036.8|64019.4|198
1756927200000|2025-09-03 19:20:00|64049.2|64029.2|64042|64022|64050.2|64030.2|64039.6|64019.8|191
1756927500000|2025-09-03 19:25:00|64041.9|64021.9|64036.7|64016.7|64046.9|64026.9|64032.9|64012.9|171
1756927800000|2025-09-03 19:30:00|64035.9|64015.9|64033.1|64013.1|64040.7|64020.7|64028.5|64008.5|232
1756928100000|2025-09-03 19:35:00|64032.9|64012.9|64027.6|64007.6|64036.2|64016.2|64027.6|64007.6|189
1756928400000|2025-09-03 19:40:00|64027.7|64007.7|64025.1|64005.1|64027.7|64008.7|64013.2|63993.2|234
1756928700000|2025-09-03 19:45:00|64025.2|64005.2|64027.8|64007.8|64032.9|64012.9|64023.9|64003.9|211
1756929000000|2025-09-03 19:50:00|64027.7|64007.7|64029.5|64009.5|64030.6|64010.6|64026.4|64006.4|199
1756929300000|2025-09-03 19:55:00|64029.6|64009.6|64035.4|64015.4|64038.7|64018.7|64025.7|64006.7|219
1756929600000|2025-09-03 20:00:00|64035.5|64015.5|64045.5|64025.5|64046.3|64026.3|64034.2|64014.2|189
1756929900000|2025-09-03 20:05:00|64045.4|64025.4|64038.7|64018.7|64051.4|64031.4|64038.4|64018.4|93
1756930200000|2025-09-03 20:10:00|64038.6|64018.6|64027.8|64007.8|64038.6|64018.6|64027.2|64007.2|81
1756930500000|2025-09-03 20:15:00|64028|64008|64029.8|64009.8|64033.9|64013.9|64025.2|64005.2|86
1756930800000|2025-09-03 20:20:00|64030.6|64010.6|64025.1|64005.1|64037.4|64017.4|64025.1|64005.1|82
1756931100000|2025-09-03 20:25:00|64025.2|64005.2|64010.7|63990.7|64028.4|64008.4|64010.5|63990.5|109
1756931400000|2025-09-03 20:30:00|64010.4|63990.4|64010.9|63990.9|64011.4|63991.4|64003.4|63983.4|136
1756931700000|2025-09-03 20:35:00|64011.1|63991.1|64008.6|63988.6|64013.5|63993.5|64004.8|63984.8|71
1756932000000|2025-09-03 20:40:00|64008.4|63988.4|64017.9|63997.9|64027|64007|64004|63984|130
1756932300000|2025-09-03 20:45:00|64017.8|63997.8|64018.5|63998.5|64019.4|63999.4|64012.5|63992.5|95
1756932600000|2025-09-03 20:50:00|64018.8|63998.8|64021.2|64001.2|64024.3|64004.3|64016.9|63996.9|135
1756932900000|2025-09-03 20:55:00|64020.8|64000.8|64025.2|63995.5|64027.9|64004.3|64017|63994.3|207
1756933200000|2025-09-03 21:00:00|64037|63989.3|64038.8|63966.6|64051.2|63990.4|64037|63961.3|53
1756933500000|2025-09-03 21:05:00|64052.4|63953.4|64035.6|63983.4|64052.4|63994.7|64025.7|63953.4|252
1756933800000|2025-09-03 21:10:00|64035.5|63983.5|64035.3|63990.5|64039.2|63991.2|64034.3|63977.4|479
1756934100000|2025-09-03 21:15:00|64035.2|63990.7|64036|63987.2|64036.8|63994.4|64034|63985.1|285
1756934400000|2025-09-03 21:20:00|64036.4|63987.1|64038|63991.9|64040.1|63993.2|64029.3|63975.4|341
1756934700000|2025-09-03 21:25:00|64037.7|63992.1|64035.4|63986.6|64040.5|63993.9|64033.1|63978.6|266
1756935000000|2025-09-03 21:30:00|64036.6|63983.3|64034|63986.4|64037.8|63996.3|64028.3|63982.8|292
1756935300000|2025-09-03 21:35:00|64033|63986.7|64037|63994.1|64038.5|63997.1|64027.4|63985.9|346
1756935600000|2025-09-03 21:40:00|64037.1|63993.9|64036.6|63995.4|64038.6|63995.5|64036.1|63992.8|155
1756935900000|2025-09-03 21:45:00|64036.3|63995.5|64039.7|63993.8|64039.8|63996|64036.2|63993.6|132
1756936200000|2025-09-03 21:50:00|64039.8|63993.4|64023.2|63980.3|64039.8|63994.3|64022.3|63968.9|251
1756936500000|2025-09-03 21:55:00|64023.1|63980.2|64031.4|63987.7|64033.4|63989.5|64023.1|63973.8|238
1756936800000|2025-09-03 22:00:00|64035.6|63987.6|64014.3|63987.3|64041|63997.6|64009.7|63980.1|419
1756937100000|2025-09-03 22:05:00|64016.3|63989.1|64022.3|64002.3|64022.3|64002.3|64013|63989.1|226
1756937400000|2025-09-03 22:10:00|64022.2|64002.2|64019.8|63999.8|64023.2|64003.2|64018.2|63998.2|83
1756937700000|2025-09-03 22:15:00|64019.1|63999.1|64022|64002|64022.1|64002.1|64018.5|63998.5|78
1756938000000|2025-09-03 22:20:00|64022.2|64002.2|64020.3|64000.3|64022.8|64002.8|64017.5|63997.5|140
1756938300000|2025-09-03 22:25:00|64020.4|64000.4|64023.5|64003.5|64023.8|64003.8|64019.6|63999.6|63
1756938600000|2025-09-03 22:30:00|64022.7|64002.7|64020.3|64000.3|64022.7|64002.7|64017.1|63997.1|134
1756938900000|2025-09-03 22:35:00|64020.2|64000.2|64014.4|63994.4|64020.7|64000.7|64012.9|63992.9|91
1756939200000|2025-09-03 22:40:00|64014.6|63994.6|64012.7|63992.7|64015.7|63995.7|64012.5|63992.5|73
1756939500000|2025-09-03 22:45:00|64012.8|63992.8|64020.6|64000.6|64020.7|64000.7|64010.9|63990.9|85
1756939800000|2025-09-03 22:50:00|64020.7|64000.7|64021.4|64001.4|64023.2|64003.2|64020.6|64000.6|85
1756940100000|2025-09-03 22:55:00|64021.5|64001.5|64022.5|64002.5|64024.8|64004.8|64021.4|64001.4|87
1756940400000|2025-09-03 23:00:00|64022.2|64002.2|64028.6|64008.6|64028.8|64008.8|64021.6|64001.6|72
1756940700000|2025-09-03 23:05:00|64028.7|64008.7|64024.4|64004.4|64028.7|64008.7|64020.8|64000.8|77
1756941000000|2025-09-03 23:10:00|64024.3|64004.3|64021.4|64001.4|64024.8|64004.8|64018.7|63998.7|67
1756941300000|2025-09-03 23:15:00|64021.3|64001.3|64012.9|63992.9|64021.4|64001.4|64011.7|63991.7|117
1756941600000|2025-09-03 23:20:00|64013.4|63993.4|64019.4|63999.4|64019.4|63999.4|64011.9|63991.9|96
1756941900000|2025-09-03 23:25:00|64017.6|63997.6|64020|64000|64020.3|64000.3|64015.7|63995.7|67
1756942200000|2025-09-03 23:30:00|64019.5|63999.5|64039.1|64019.1|64039.1|64019.1|64018.6|63998.6|119
1756942500000|2025-09-03 23:35:00|64039.5|64019.5|64040.9|64020.9|64041.8|64021.8|64032.4|64012.4|111
1756942800000|2025-09-03 23:40:00|64040.5|64020.5|64027.5|64007.5|64041.4|64021.4|64024.9|64004.9|130
1756943100000|2025-09-03 23:45:00|64027.4|64007.4|64024.7|64004.7|64031.2|64011.2|64023|64003|117
1756943400000|2025-09-03 23:50:00|64024.9|64004.9|64025|64005|64026.4|64006.4|64019.4|63999.4|88
1756943700000|2025-09-03 23:55:00|64025.3|64005.3|64019.3|63999.3|64030.7|64010.7|64018.2|63998.2|127
1756944000000|2025-09-04 00:00:00|64018.9|63998.9|64025.9|64005.9|64032.6|64012.6|64012.3|63992.3|279
1756944300000|2025-09-04 00:05:00|64025.7|64005.7|64041.7|64021.7|64043.8|64023.8|64025|64005|232
1756944600000|2025-09-04 00:10:00|64041.6|64021.6|64024.3|64004.3|64042.2|64022.2|64017.3|63997.3|260
1756944900000|2025-09-04 00:15:00|64024.4|64004.4|64014.8|63994.8|64025.2|64005.2|64014.8|63994.8|196
1756945200000|2025-09-04 00:20:00|64015|63995|64024.2|64004.2|64028.4|64008.4|64014.3|63994.3|182
1756945500000|2025-09-04 00:25:00|64024.3|64004.3|64026.2|64006.2|64027.7|64007.7|64019.6|63999.6|191
1756945800000|2025-09-04 00:30:00|64026|64006|64036.5|64016.5|64041|64021|64026|64006|199
1756946100000|2025-09-04 00:35:00|64036.7|64016.7|64034.6|64014.6|64040.3|64020.3|64034.2|64014.2|160
1756946400000|2025-09-04 00:40:00|64034.5|64014.5|64044.6|64024.6|64054.1|64034.1|64033.2|64013.2|186
1756946700000|2025-09-04 00:45:00|64044.7|64024.7|64044.8|64024.8|64049.8|64029.8|64041.6|64021.6|127
1756947000000|2025-09-04 00:50:00|64044.7|64024.7|64033|64013|64047.1|64027.1|64023|64003|253
1756947300000|2025-09-04 00:55:00|64033.1|64013.1|64032.5|64012.5|64041.2|64021.2|64030.6|64010.6|281
1756947600000|2025-09-04 01:00:00|64032.4|64012.4|64044|64024|64053.8|64033.8|64026.2|64006.2|288
1756947900000|2025-09-04 01:05:00|64044.1|64024.1|64047|64027|64055.8|64035.8|64043.9|64023.9|185
1756948200000|2025-09-04 01:10:00|64047.3|64027.3|64050.6|64030.6|64066.7|64046.7|64046.5|64026.5|261
1756948500000|2025-09-04 01:15:00|64050.8|64030.8|64042.4|64022.4|64053.3|64033.3|64038.3|64018.3|264
1756948800000|2025-09-04 01:20:00|64042.6|64022.6|64028.9|64008.9|64044.7|64024.7|64025.8|64005.8|206
1756949100000|2025-09-04 01:25:00|64028.7|64008.7|64025.7|64005.7|64029.3|64009.3|64024.2|64004.2|179
1756949400000|2025-09-04 01:30:00|64025.6|64005.6|63993.5|63973.5|64025.8|64005.8|63991|63971|238
1756949700000|2025-09-04 01:35:00|63993.3|63973.3|64016|63996|64017.9|63997.9|63973.1|63953.1|384
1756950000000|2025-09-04 01:40:00|64016.3|63996.3|64021.3|64001.3|64023.6|64003.6|64013.7|63993.7|254
1756950300000|2025-09-04 01:45:00|64021.2|64001.2|64040.8|64020.8|64041.2|64021.2|64013.5|63993.5|278
1756950600000|2025-09-04 01:50:00|64041|64021|64035.8|64015.8|64047.7|64027.7|64031.5|64011.5|194
1756950900000|2025-09-04 01:55:00|64035.5|64015.5|64036.3|64016.3|64040|64020|64029.9|64009.9|245
1756951200000|2025-09-04 02:00:00|64036.8|64016.8|64044.5|64024.5|64044.5|64024.5|64033.3|64013.3|203
1756951500000|2025-09-04 02:05:00|64044.9|64024.9|64047.6|64027.6|64048.6|64028.6|64040.2|64020.2|186
1756951800000|2025-09-04 02:10:00|64047.2|64027.2|64057.3|64037.3|64058.1|64038.1|64045.7|64025.7|186
1756952100000|2025-09-04 02:15:00|64057.5|64037.5|64052.4|64032.4|64062.3|64042.3|64050.7|64030.7|211
1756952400000|2025-09-04 02:20:00|64052.2|64032.2|64048|64028|64060.9|64040.9|64047.7|64027.7|168
1756952700000|2025-09-04 02:25:00|64048.1|64028.1|64048.4|64028.4|64052.3|64032.3|64042.1|64022.1|145
1756953000000|2025-09-04 02:30:00|64047.4|64027.4|64045.8|64025.8|64056.4|64036.4|64041.1|64021.1|193
1756953300000|2025-09-04 02:35:00|64046.1|64026.1|64051|64031|64054.4|64034.4|64039.7|64019.7|201
1756953600000|2025-09-04 02:40:00|64050.9|64030.9|64059.6|64039.6|64063.5|64043.5|64050.5|64030.5|219
1756953900000|2025-09-04 02:45:00|64059.7|64039.7|64066.4|64046.4|64072.9|64052.9|64056.3|64036.3|212
1756954200000|2025-09-04 02:50:00|64066.5|64046.5|64063.4|64043.4|64075.7|64055.7|64061.9|64041.9|234
1756954500000|2025-09-04 02:55:00|64063.5|64043.5|64065.6|64045.6|64070.5|64050.5|64059.5|64039.5|223
1756954800000|2025-09-04 03:00:00|64064.9|64044.9|64062.3|64042.3|64070.7|64050.7|64059.4|64039.4|243
1756955100000|2025-09-04 03:05:00|64062.6|64042.6|64073.6|64053.6|64075.2|64055.2|64059.8|64039.8|169
1756955400000|2025-09-04 03:10:00|64073.3|64053.3|64074.9|64054.9|64079.5|64059.5|64071.5|64051.5|157
1756955700000|2025-09-04 03:15:00|64074.7|64054.7|64066.3|64046.3|64074.7|64054.7|64065.7|64045.7|173
1756956000000|2025-09-04 03:20:00|64067.4|64047.4|64056.9|64036.9|64069|64049|64056.9|64036.9|127
1756956300000|2025-09-04 03:25:00|64056.8|64036.8|64058.1|64038.1|64059.6|64039.6|64050.7|64030.7|171
1756956600000|2025-09-04 03:30:00|64058.2|64038.2|64067.9|64047.9|64070.3|64050.3|64055.7|64035.7|201
1756956900000|2025-09-04 03:35:00|64068|64048|64060.6|64040.6|64069.6|64049.6|64060.3|64040.3|155
1756957200000|2025-09-04 03:40:00|64060.8|64040.8|64066.1|64046.1|64066.2|64046.2|64055.9|64035.9|121
1756957500000|2025-09-04 03:45:00|64066.4|64046.4|64062.4|64042.4|64066.4|64046.4|64061.6|64041.6|102
1756957800000|2025-09-04 03:50:00|64062.5|64042.5|64068.3|64048.3|64070.4|64050.4|64062.4|64042.4|119
1756958100000|2025-09-04 03:55:00|64068.4|64048.4|64064.3|64044.3|64073.4|64053.4|64064.3|64044.3|133
1756958400000|2025-09-04 04:00:00|64064.5|64044.5|64059|64039|64066.1|64046.1|64058.4|64038.4|138
1756958700000|2025-09-04 04:05:00|64059.2|64039.2|64059.6|64039.6|64059.6|64039.6|64054.8|64034.8|88
1756959000000|2025-09-04 04:10:00|64059.8|64039.8|64061.8|64041.8|64062.5|64042.5|64057.1|64037.1|98
1756959300000|2025-09-04 04:15:00|64061.6|64041.6|64068|64048|64070.2|64050.2|64059.4|64039.4|127
1756959600000|2025-09-04 04:20:00|64068.6|64048.6|64075|64055|64077.4|64057.4|64063.1|64043.1|126
1756959900000|2025-09-04 04:25:00|64074.8|64054.8|64075.2|64055.2|64079.4|64059.4|64073.8|64053.8|187
1756960200000|2025-09-04 04:30:00|64075.9|64055.9|64072.1|64052.1|64079.1|64059.1|64070.9|64050.9|96
1756960500000|2025-09-04 04:35:00|64071.9|64051.9|64066|64046|64072.6|64052.6|64064.7|64044.7|85
1756960800000|2025-09-04 04:40:00|64066.1|64046.1|64065.1|64045.1|64068.7|64048.7|64056.8|64036.8|175
1756961100000|2025-09-04 04:45:00|64064.9|64044.9|64068.9|64048.9|64071.9|64051.9|64062.8|64042.8|134
1756961400000|2025-09-04 04:50:00|64069.2|64049.2|64074.1|64054.1|64074.1|64054.1|64067.1|64047.1|129
1756961700000|2025-09-04 04:55:00|64073.9|64053.9|64073.6|64053.6|64078.8|64058.8|64071.4|64051.4|99
1756962000000|2025-09-04 05:00:00|64073.5|64053.5|64085.5|64065.5|64090.7|64070.7|64071.4|64051.4|131
1756962300000|2025-09-04 05:05:00|64086.4|64066.4|64075.5|64055.5|64087.1|64067.1|64073.1|64053.1|109
1756962600000|2025-09-04 05:10:00|64075.6|64055.6|64079.5|64059.5|64081.3|64061.3|64071.4|64051.4|153
1756962900000|2025-09-04 05:15:00|64079.6|64059.6|64080.2|64060.2|64080.7|64060.7|64074.3|64054.3|151
1756963200000|2025-09-04 05:20:00|64080.3|64060.3|64071.6|64051.6|64084.9|64064.9|64066.6|64046.6|167
1756963500000|2025-09-04 05:25:00|64070.8|64050.8|64068.6|64048.6|64077.8|64057.8|64064.2|64044.2|156
1756963800000|2025-09-04 05:30:00|64068.2|64048.2|64064.7|64044.7|64070.7|64050.7|64063.6|64043.6|166
1756964100000|2025-09-04 05:35:00|64064.6|64044.6|64067.1|64047.1|64073.9|64053.9|64062.5|64042.5|148
1756964400000|2025-09-04 05:40:00|64066.9|64046.9|64060.3|64040.3|64066.9|64046.9|64057|64037|104
1756964700000|2025-09-04 05:45:00|64060.4|64040.4|64062.9|64042.9|64070.9|64050.9|64058.7|64038.7|155
1756965000000|2025-09-04 05:50:00|64062.8|64042.8|64060.2|64040.2|64067.4|64047.4|64056.9|64036.9|157
1756965300000|2025-09-04 05:55:00|64060|64040|64053.8|64033.8|64065|64045|64053.3|64033.3|216
1756965600000|2025-09-04 06:00:00|64053|64033|64052.2|64032.2|64053.9|64033.9|64042.4|64022.4|370
1756965900000|2025-09-04 06:05:00|64052.3|64032.3|64030.2|64015.2|64053.6|64033.6|64028.4|64008.4|306
1756966200000|2025-09-04 06:10:00|64030.3|64015.3|64034.6|64014.6|64040.7|64025.7|64030.3|64011|323
1756966500000|2025-09-04 06:15:00|64034.5|64014.5|64029|64009|64042.7|64022.7|64028.8|64008.8|328
1756966800000|2025-09-04 06:20:00|64029.2|64009.2|64031.4|64016.4|64031.4|64016.4|64020.1|64000.1|353
1756967100000|2025-09-04 06:25:00|64031.5|64016.5|64035.1|64020.1|64041.4|64026.4|64028.7|64008.7|267
1756967400000|2025-09-04 06:30:00|64037.8|64022.8|64048.9|64033.9|64061.8|64042.7|64036.5|64021.5|365
1756967700000|2025-09-04 06:35:00|64049|64034|64060|64040|64067.5|64048.2|64049|64034|331
1756968000000|2025-09-04 06:40:00|64060.2|64040.2|64062.1|64042.1|64071.4|64051.4|64056.9|64036.9|323
1756968300000|2025-09-04 06:45:00|64061.3|64041.3|64041.4|64026.4|64065.5|64045.5|64037.3|64017.3|404
1756968600000|2025-09-04 06:50:00|64041.5|64026.5|64051.7|64031.7|64053.2|64034.1|64033|64017.1|382
1756968900000|2025-09-04 06:55:00|64051.9|64031.9|64071.6|64051.6|64079.7|64063.6|64051.7|64031.7|495
1756969200000|2025-09-04 07:00:00|64071.9|64051.9|64037.8|64017.8|64077.2|64058.5|64034.5|64017.8|568
1756969500000|2025-09-04 07:05:00|64037.7|64017.7|64049.7|64034.7|64051.9|64036.5|64030.3|64014.9|363
1756969800000|2025-09-04 07:10:00|64049.8|64034.8|64063.4|64043.4|64065.2|64046.4|64039.9|64024.9|426
1756970100000|2025-09-04 07:15:00|64063.6|64043.6|64075.3|64060.3|64075.6|64060.6|64057.5|64042.5|399
1756970400000|2025-09-04 07:20:00|64075.2|64060.2|64101.8|64086.8|64110.5|64095.5|64075.2|64056.9|445
1756970700000|2025-09-04 07:25:00|64101.4|64086.4|64060.3|64045.3|64106.4|64091.4|64057.8|64039|383
1756971000000|2025-09-04 07:30:00|64060.2|64045.2|64047.6|64032.6|64068.8|64053.8|64047.6|64032.6|329
1756971300000|2025-09-04 07:35:00|64047.5|64032.5|64048.5|64033.5|64058.1|64043.1|64034.9|64019.9|371
1756971600000|2025-09-04 07:40:00|64048.6|64033.6|64057|64042|64060|64045|64043.9|64028.9|300
1756971900000|2025-09-04 07:45:00|64056.9|64041.9|64071.8|64056.8|64072.6|64057.6|64051.2|64036.2|322
1756972200000|2025-09-04 07:50:00|64072.7|64057.7|64078.1|64063.1|64083.9|64068.9|64070.7|64055.7|352
1756972500000|2025-09-04 07:55:00|64078.3|64063.3|64073.4|64058.4|64086.7|64071.7|64070.5|64055.5|331
1756972800000|2025-09-04 08:00:00|64073.5|64058.5|64068.3|64053.3|64078.4|64063.4|64057.4|64042.4|412
1756973100000|2025-09-04 08:05:00|64068.4|64053.4|64037.5|64022.5|64075.5|64060.5|64030.2|64015.2|376
1756973400000|2025-09-04 08:10:00|64037.1|64022.1|64066.6|64051.6|64068|64053|64033.5|64018.5|335
1756973700000|2025-09-04 08:15:00|64065.6|64050.6|64052.1|64037.1|64071.8|64056.8|64045.3|64030.3|400
1756974000000|2025-09-04 08:20:00|64053.1|64038.1|64077.2|64062.2|64086.7|64071.7|64050.7|64035.7|360
1756974300000|2025-09-04 08:25:00|64077.4|64062.4|64064.4|64049.4|64077.8|64062.8|64060.4|64045.4|295
1756974600000|2025-09-04 08:30:00|64064.6|64049.6|64050.8|64030.8|64067.5|64052.5|64050.1|64030.4|332
1756974900000|2025-09-04 08:35:00|64050.7|64030.7|64050.9|64035.9|64062.2|64047.2|64047.9|64028.8|373
1756975200000|2025-09-04 08:40:00|64051|64036|64053.6|64033.6|64053.7|64037|64025.7|64009.4|492
1756975500000|2025-09-04 08:45:00|64053.8|64033.8|64073.5|64053.5|64075.5|64055.5|64050.4|64033.6|394
1756975800000|2025-09-04 08:50:00|64073.4|64053.4|64059.7|64039.7|64073.9|64056.3|64056.4|64039.7|420
1756976100000|2025-09-04 08:55:00|64059.8|64039.8|64038.6|64018.6|64062.5|64043.6|64036|64018.6|287
1756976400000|2025-09-04 09:00:00|64038.2|64018.2|64046.9|64026.9|64056.7|64041.7|64023.6|64006.5|401
1756976700000|2025-09-04 09:05:00|64046.7|64026.7|64068.5|64053.5|64070.2|64054.5|64046.7|64026.7|349
1756977000000|2025-09-04 09:10:00|64068.4|64053.4|64076.8|64056.8|64088.2|64070.1|64068.2|64053.2|426
1756977300000|2025-09-04 09:15:00|64077.1|64057.1|64084.8|64064.8|64090.1|64072.1|64065.6|64047.2|377
1756977600000|2025-09-04 09:20:00|64084.9|64064.9|64107.6|64092.6|64127.1|64107.1|64083.7|64064.2|405
1756977900000|2025-09-04 09:25:00|64107.2|64092.2|64125.1|64105.1|64126.7|64106.7|64102|64084.4|371
1756978200000|2025-09-04 09:30:00|64125.4|64105.4|64101.9|64081.9|64131.8|64111.8|64097.9|64077.9|404
1756978500000|2025-09-04 09:35:00|64102.1|64082.1|64117.6|64097.6|64119.5|64099.5|64099|64079|320
1756978800000|2025-09-04 09:40:00|64117.8|64097.8|64113.6|64098.6|64124.9|64107.3|64109.3|64094.2|336
1756979100000|2025-09-04 09:45:00|64114.4|64099.4|64123|64108|64125.7|64110.7|64107.8|64092.8|319
1756979400000|2025-09-04 09:50:00|64123.9|64108.9|64129.1|64114.1|64135|64120|64118.2|64103.2|371
1756979700000|2025-09-04 09:55:00|64129.2|64114.2|64119|64099|64133.1|64118.1|64118.5|64098.5|353
1756980000000|2025-09-04 10:00:00|64119.1|64099.1|64114.9|64094.9|64119.8|64099.8|64099.9|64083.4|365
1756980300000|2025-09-04 10:05:00|64115|64095|64089.3|64069.3|64115.5|64096|64089.2|64069.2|292
1756980600000|2025-09-04 10:10:00|64089.4|64069.4|64041.4|64021.4|64089.4|64069.4|64036.7|64019.5|374
1756980900000|2025-09-04 10:15:00|64043.4|64023.4|64048.2|64033.2|64072.3|64052.3|64036.4|64021.4|338
1756981200000|2025-09-04 10:20:00|64048.4|64033.4|64057.9|64037.9|64063.3|64045.7|64043.6|64028.6|315
1756981500000|2025-09-04 10:25:00|64058.8|64038.8|64048.8|64033.8|64058.8|64042.9|64042.7|64027.7|304
1756981800000|2025-09-04 10:30:00|64049.7|64034.7|64048.3|64033.3|64059.3|64044.3|64041.7|64024.7|375
1756982100000|2025-09-04 10:35:00|64048.2|64033.2|64036.9|64021.9|64053.4|64038.1|64036.3|64021.3|374
1756982400000|2025-09-04 10:40:00|64036.8|64021.8|64050.9|64030.9|64050.9|64030.9|64025.9|64010.9|417
1756982700000|2025-09-04 10:45:00|64051.4|64031.4|64054|64034|64056.1|64036.1|64047.7|64027.7|406
1756983000000|2025-09-04 10:50:00|64053.6|64033.6|64052.8|64037.8|64058.8|64039|64043.3|64026.9|391
1756983300000|2025-09-04 10:55:00|64052.9|64037.9|64062.7|64047.7|64069.3|64052|64047.7|64032.1|428
1756983600000|2025-09-04 11:00:00|64063|64048|64068.6|64048.6|64076.6|64056.6|64062.9|64045.5|427
1756983900000|2025-09-04 11:05:00|64068.7|64048.7|64104.9|64084.9|64116.6|64096.6|64068.6|64048.6|423
1756984200000|2025-09-04 11:10:00|64105.3|64085.3|64099.6|64084.6|64116.6|64098.8|64099.6|64084.6|374
1756984500000|2025-09-04 11:15:00|64099.8|64084.8|64105.1|64090.1|64111.9|64092.9|64098.4|64082.9|308
1756984800000|2025-09-04 11:20:00|64105.3|64090.3|64113.4|64098.4|64121.2|64106.2|64104.6|64089.6|322
1756985100000|2025-09-04 11:25:00|64113.5|64098.5|64114.3|64099.3|64121.3|64106.3|64110.8|64095.8|255
1756985400000|2025-09-04 11:30:00|64114.4|64099.4|64118.4|64103.4|64122.4|64107.4|64106.9|64091.9|407
1756985700000|2025-09-04 11:35:00|64118.6|64103.6|64103.5|64088.5|64122.1|64107.1|64103.5|64088.5|295
1756986000000|2025-09-04 11:40:00|64103.6|64088.6|64121.9|64101.9|64124.3|64107|64101.9|64086.9|387
1756986300000|2025-09-04 11:45:00|64121.8|64101.8|64116.8|64101.8|64124.5|64104.5|64096.5|64081.5|338
1756986600000|2025-09-04 11:50:00|64116.3|64101.3|64122.8|64107.8|64124.7|64109.7|64104.9|64089.9|382
1756986900000|2025-09-04 11:55:00|64123.4|64108.4|64119.7|64104.7|64137.8|64122.8|64115.4|64100.4|454
1756987200000|2025-09-04 12:00:00|64118.9|64103.9|64092.7|64077.7|64118.9|64103.9|64092.5|64074.3|479
1756987500000|2025-09-04 12:05:00|64092.5|64077.5|64095.4|64080.4|64099.2|64084.2|64086|64068.3|426
1756987800000|2025-09-04 12:10:00|64093.3|64078.3|64100.7|64074.4|64104.3|64084.7|64083.9|64067.8|308
1756988100000|2025-09-04 12:15:00|64104.4|64070.2|64080.9|64060.9|64104.4|64071.2|64040.6|64012.9|674
1756988400000|2025-09-04 12:20:00|64078.8|64058.8|64106.4|64091.4|64112|64097|64071.2|64056.2|580
1756988700000|2025-09-04 12:25:00|64105.8|64090.8|64108.9|64088.7|64120.5|64103|64104.2|64087.5|454
1756989000000|2025-09-04 12:30:00|64108.5|64087.7|64143|64123|64146|64127.1|64053.7|64030.4|723
1756989300000|2025-09-04 12:35:00|64144.7|64124.7|64161.1|64146.1|64180.2|64160.5|64135.5|64117.7|694
1756989600000|2025-09-04 12:40:00|64164.4|64144.4|64170|64150|64191.2|64173.8|64158.2|64143|619
1756989900000|2025-09-04 12:45:00|64171.2|64151.2|64169.1|64154.1|64188.9|64168.9|64157|64137|558
1756990200000|2025-09-04 12:50:00|64171.1|64156.1|64154.1|64139.1|64177.9|64162.9|64146.9|64128.3|476
1756990500000|2025-09-04 12:55:00|64154.6|64139.6|64105.3|64085.3|64166.6|64151.6|64091.9|64071.9|619
1756990800000|2025-09-04 13:00:00|64104.9|64084.9|64115.5|64095.5|64118.9|64101.2|64088.8|64072.3|614
1756991100000|2025-09-04 13:05:00|64115.7|64095.7|64141.7|64126.7|64147|64130.4|64106.8|64091.8|463
1756991400000|2025-09-04 13:10:00|64142.3|64127.3|64146.5|64126.5|64146.7|64130|64116.4|64101.4|513
1756991700000|2025-09-04 13:15:00|64144.6|64124.6|64094.4|64079.4|64149.8|64133.2|64094.2|64079.2|479
1756992000000|2025-09-04 13:20:00|64094.2|64079.2|64074.2|64054.2|64095.4|64080.4|64058.4|64040.7|517
1756992300000|2025-09-04 13:25:00|64073.9|64053.9|64073.2|64058.2|64078.8|64061.6|64056.7|64040.2|515
1756992600000|2025-09-04 13:30:00|64073|64058|64059.4|64044.4|64076|64061|64048.1|64033.1|547
1756992900000|2025-09-04 13:35:00|64062.1|64047.1|64058.9|64038.9|64070.9|64055.3|64051.1|64036.1|521
1756993200000|2025-09-04 13:40:00|64059|64039|64072.1|64052.1|64076.2|64061.2|64053.4|64038.1|465
1756993500000|2025-09-04 13:45:00|64070.1|64050.1|64056.9|64041.9|64075.9|64055.9|64051.5|64036.5|607
1756993800000|2025-09-04 13:50:00|64057.1|64042.1|64076.1|64061.1|64080.2|64065.2|64055.7|64040.7|517
1756994100000|2025-09-04 13:55:00|64075.7|64060.7|64083.4|64051|64083.8|64064.3|64058.6|64038.6|463
1756994400000|2025-09-04 14:00:00|64142.9|64077.9|64117.7|64097.7|64165.9|64130.7|64094.2|64074.2|809
1756994700000|2025-09-04 14:05:00|64118.2|64098.2|64127.7|64112.7|64141.1|64125.1|64107|64087|724
1756995000000|2025-09-04 14:10:00|64126.6|64111.6|64094.5|64074.5|64135.5|64120.5|64073.4|64053.4|644
1756995300000|2025-09-04 14:15:00|64093.9|64073.9|64091.3|64076.3|64120|64104.3|64091.3|64073.6|562
1756995600000|2025-09-04 14:20:00|64092.9|64077.9|64125.4|64110.4|64133.2|64116.1|64087|64071.1|541
1756995900000|2025-09-04 14:25:00|64125.2|64110.2|64129.4|64109.4|64143.7|64124.1|64121.9|64102.7|606
1756996200000|2025-09-04 14:30:00|64129.7|64109.7|64155.7|64135.7|64160|64144.1|64108.6|64093.6|551
1756996500000|2025-09-04 14:35:00|64155|64135|64146.4|64131.4|64185.9|64165.9|64146.3|64131.3|517
1756996800000|2025-09-04 14:40:00|64146.3|64131.3|64153.2|64138.2|64155.5|64140.5|64139.3|64123.6|443
1756997100000|2025-09-04 14:45:00|64153.1|64138.1|64159.8|64139.8|64163|64148|64143.5|64128.5|435
1756997400000|2025-09-04 14:50:00|64160.7|64140.7|64165.1|64150.1|64175.4|64160.4|64156|64139.4|448
1756997700000|2025-09-04 14:55:00|64163.2|64148.2|64169.7|64149.7|64173.2|64157.6|64150.9|64134.2|710
1756998000000|2025-09-04 15:00:00|64167.8|64147.8|64149.1|64134.1|64169.9|64154.9|64146.7|64131.7|556
1756998300000|2025-09-04 15:05:00|64148.9|64133.9|64174.3|64154.3|64186.4|64169.7|64143.1|64128.1|510
1756998600000|2025-09-04 15:10:00|64174.9|64154.9|64162.4|64142.4|64174.9|64154.9|64161|64141|386
1756998900000|2025-09-04 15:15:00|64162.1|64142.1|64152.6|64137.6|64163.1|64148.1|64149.2|64134.2|342
1756999200000|2025-09-04 15:20:00|64152.5|64137.5|64142.7|64122.7|64153|64138|64132.4|64113.3|314
1756999500000|2025-09-04 15:25:00|64142.8|64122.8|64132.6|64117.6|64158.7|64138.9|64131.6|64116.6|367
1756999800000|2025-09-04 15:30:00|64132.7|64117.7|64118|64103|64143.5|64126.4|64114.4|64099.4|370
1757000100000|2025-09-04 15:35:00|64118.2|64103.2|64105.4|64090.4|64123.5|64108.5|64105.3|64090.3|402
1757000400000|2025-09-04 15:40:00|64104.3|64089.3|64106.5|64086.5|64113.1|64098.1|64103.5|64086|302
1757000700000|2025-09-04 15:45:00|64106.4|64086.4|64090.2|64075.2|64106.6|64089.1|64083.9|64066.5|299
1757001000000|2025-09-04 15:50:00|64090|64075|64099|64084|64106.2|64088.8|64084.4|64069.4|323
1757001300000|2025-09-04 15:55:00|64102.5|64082.5|64096.5|64081.5|64110.7|64090.7|64093.7|64078.7|389
1757001600000|2025-09-04 16:00:00|64094.4|64079.4|64102.8|64082.8|64106|64086|64093|64076.1|337
1757001900000|2025-09-04 16:05:00|64102.7|64082.7|64155.5|64135.5|64155.5|64135.5|64102.7|64082.7|453
1757002200000|2025-09-04 16:10:00|64154.7|64134.7|64165.5|64145.5|64169.2|64149.2|64151.6|64131.6|378
1757002500000|2025-09-04 16:15:00|64165.4|64145.4|64142.2|64127.2|64165.5|64145.5|64142.2|64126.8|265
1757002800000|2025-09-04 16:20:00|64142.1|64127.1|64160.7|64145.7|64161.5|64146.5|64133.2|64116.2|206
1757003100000|2025-09-04 16:25:00|64161|64146|64157.6|64137.6|64175.7|64155.7|64157.3|64137.3|287
1757003400000|2025-09-04 16:30:00|64157.5|64137.5|64149.1|64129.1|64158.3|64138.3|64147.2|64127.2|273
1757003700000|2025-09-04 16:35:00|64148.9|64128.9|64131.7|64116.7|64149|64129|64130.8|64111.9|291
1757004000000|2025-09-04 16:40:00|64131.5|64116.5|64134.7|64114.7|64135.4|64116.6|64122.3|64102.3|274
1757004300000|2025-09-04 16:45:00|64134.4|64114.4|64145.1|64125.1|64145.9|64125.9|64130.9|64110.9|254
1757004600000|2025-09-04 16:50:00|64145.2|64125.2|64134.9|64114.9|64147.1|64127.1|64134.8|64114.8|278
1757004900000|2025-09-04 16:55:00|64134.8|64114.8|64141.7|64126.7|64146.4|64131.3|64132.9|64112.9|311
1757005200000|2025-09-04 17:00:00|64141.6|64126.6|64160.9|64145.9|64161.1|64146.1|64139.6|64124.6|376
1757005500000|2025-09-04 17:05:00|64160.7|64145.7|64165.5|64145.5|64172.6|64155.3|64157.7|64141.8|253
1757005800000|2025-09-04 17:10:00|64165.2|64145.2|64155.1|64135.1|64168.2|64148.2|64152.8|64132.8|215
1757006100000|2025-09-04 17:15:00|64155.3|64135.3|64139.8|64119.8|64157|64139.6|64139.8|64119.8|244
1757006400000|2025-09-04 17:20:00|64139.9|64119.9|64156.5|64136.5|64161.7|64144.4|64139.9|64119.9|207
1757006700000|2025-09-04 17:25:00|64156.3|64136.3|64150.4|64135.4|64157|64141.7|64146.3|64131.3|219
1757007000000|2025-09-04 17:30:00|64150.6|64135.6|64157.8|64142.8|64161.9|64143|64150.5|64130.9|247
1757007300000|2025-09-04 17:35:00|64157.9|64142.9|64159.3|64139.3|64164.3|64149.3|64151.4|64136.4|251
1757007600000|2025-09-04 17:40:00|64159.5|64139.5|64155.8|64135.8|64160.1|64140.1|64149.2|64129.2|208
1757007900000|2025-09-04 17:45:00|64155.9|64135.9|64161.3|64141.3|64165.1|64145.3|64153.9|64133.9|226
1757008200000|2025-09-04 17:50:00|64161|64141|64157.6|64137.6|64166.4|64146.4|64156.2|64136.2|229
1757008500000|2025-09-04 17:55:00|64157.7|64137.7|64150.8|64135.8|64158.4|64140|64149.6|64129.9|258
1757008800000|2025-09-04 18:00:00|64150.7|64135.7|64138.3|64123.3|64155.1|64140.1|64138.3|64121.7|258
1757009100000|2025-09-04 18:05:00|64138.2|64123.2|64125.8|64110.8|64138.2|64123.2|64119.7|64104.7|236
1757009400000|2025-09-04 18:10:00|64125.7|64110.7|64119.8|64099.8|64127.1|64112.1|64118.2|64098.5|219
1757009700000|2025-09-04 18:15:00|64120.9|64100.9|64108.5|64093.5|64124.5|64104.5|64103.5|64088.5|209
1757010000000|2025-09-04 18:20:00|64107.7|64092.7|64108.1|64093.1|64119.8|64104.8|64104.1|64089.1|203
1757010300000|2025-09-04 18:25:00|64107.9|64092.9|64108|64088|64113.6|64098.6|64100.7|64082.8|180
1757010600000|2025-09-04 18:30:00|64108.1|64088.1|64105|64090|64117.2|64097.2|64100.9|64085.9|203
1757010900000|2025-09-04 18:35:00|64105.2|64090.2|64095.1|64080.1|64107.7|64092|64095.1|64080.1|215
1757011200000|2025-09-04 18:40:00|64095.2|64080.2|64111.3|64096.3|64115.4|64096.3|64094.6|64079.6|170
1757011500000|2025-09-04 18:45:00|64110.5|64095.5|64103.8|64088.8|64115.6|64100.6|64098.7|64083.7|183
1757011800000|2025-09-04 18:50:00|64102.6|64087.6|64112.1|64097.1|64114.7|64099.7|64102|64083.5|166
1757012100000|2025-09-04 18:55:00|64111.9|64096.9|64115.1|64100.1|64121.7|64106.7|64108.4|64093.4|213
1757012400000|2025-09-04 19:00:00|64115.4|64100.4|64103.9|64088.9|64115.4|64100.4|64100.8|64085.8|237
1757012700000|2025-09-04 19:05:00|64103.8|64088.8|64091.6|64076.6|64103.8|64088.8|64084.6|64069.6|183
1757013000000|2025-09-04 19:10:00|64091.3|64076.3|64081.5|64066.5|64091.3|64076.3|64078.7|64060.8|190
1757013300000|2025-09-04 19:15:00|64081.3|64066.3|64071.6|64056.6|64081.9|64066.9|64071.4|64056.4|215
1757013600000|2025-09-04 19:20:00|64071.5|64056.5|64095.7|64075.7|64100.8|64085.8|64071.5|64056.5|282
1757013900000|2025-09-04 19:25:00|64095.8|64075.8|64098.3|64083.3|64100.8|64085.8|64090.4|64075.2|196
1757014200000|2025-09-04 19:30:00|64098.2|64083.2|64094.6|64079.6|64104.6|64089.6|64086.9|64071.9|207
1757014500000|2025-09-04 19:35:00|64095.1|64080.1|64078.1|64063.1|64097.7|64082.7|64076.5|64061.5|201
1757014800000|2025-09-04 19:40:00|64076.7|64061.7|64080.1|64065.1|64084.7|64069.7|64076.6|64061.6|179
1757015100000|2025-09-04 19:45:00|64080|64065|64082.4|64067.4|64083|64068|64076.9|64061.9|151
1757015400000|2025-09-04 19:50:00|64082.5|64067.5|64077.7|64062.7|64085|64070|64072.5|64057.5|194
1757015700000|2025-09-04 19:55:00|64077.8|64062.8|64079.6|64059.6|64084.8|64067.3|64073.5|64058.5|256
1757016000000|2025-09-04 20:00:00|64079.4|64059.4|64081.4|64061.4|64084.1|64064.1|64078.7|64058.7|194
1757016300000|2025-09-04 20:05:00|64081.6|64061.6|64087.2|64067.2|64087.2|64067.2|64080.7|64060.7|111
1757016600000|2025-09-04 20:10:00|64087.5|64067.5|64084.7|64064.7|64090.6|64070.6|64083.5|64063.5|114
1757016900000|2025-09-04 20:15:00|64085|64065|64077.3|64057.3|64085.8|64065.8|64074.3|64054.3|93
1757017200000|2025-09-04 20:20:00|64077.5|64057.5|64076.1|64056.1|64081|64061|64069.7|64049.7|118
1757017500000|2025-09-04 20:25:00|64075.9|64055.9|64074.4|64054.4|64084.8|64064.8|64074.3|64054.3|104
1757017800000|2025-09-04 20:30:00|64074.6|64054.6|64076.1|64056.1|64077|64057|64074.6|64054.6|64
1757018100000|2025-09-04 20:35:00|64075.9|64055.9|64073.6|64053.6|64076.5|64056.5|64073.5|64053.5|51
1757018400000|2025-09-04 20:40:00|64073.5|64053.5|64072.4|64052.4|64077.1|64057.1|64071.7|64051.7|95
1757018700000|2025-09-04 20:45:00|64071.7|64051.7|64075.3|64055.3|64075.5|64055.5|64070.3|64050.3|111
1757019000000|2025-09-04 20:50:00|64074.8|64054.8|64074.7|64054.7|64076.4|64056.4|64073.3|64053.3|82
1757019300000|2025-09-04 20:55:00|64075.3|64055.3|64090.6|64066.9|64090.6|64066.9|64071.8|64051.8|169
1757019600000|2025-09-04 21:00:00|64091.4|64060.5|64110.6|64055.7|64116.3|64063.3|64091.4|64053.7|36
1757019900000|2025-09-04 21:05:00|64119.4|64057.7|64108|64058.6|64119.4|64061.1|64107.8|64051.8|114
1757020200000|2025-09-04 21:10:00|64107.9|64058.7|64109.3|64057.5|64114.2|64059.3|64107.3|64054.2|57
1757020500000|2025-09-04 21:15:00|64109.2|64057.4|64102.7|64052.9|64113.4|64068.4|64095|64050.1|216
1757020800000|2025-09-04 21:20:00|64102.6|64053.1|64109.8|64052.8|64110.3|64054.2|64101.8|64051.4|184
1757021100000|2025-09-04 21:25:00|64110|64052.5|64104.5|64056.1|64110.6|64056.1|64103.9|64052.1|193
1757021400000|2025-09-04 21:30:00|64104.4|64056.2|64109.1|64058.2|64112|64058.7|64103|64053.8|163
1757021700000|2025-09-04 21:35:00|64109.3|64058.1|64102.3|64067.8|64109.9|64069.1|64093.7|64058|221
1757022000000|2025-09-04 21:40:00|64102.2|64067.9|64093.6|64066.8|64106.7|64073.6|64093|64062.7|161
1757022300000|2025-09-04 21:45:00|64102.1|64065.1|64099|64066.1|64106.7|64073|64090.7|64060.9|197
1757022600000|2025-09-04 21:50:00|64100.3|64066|64100.6|64063.7|64105|64067.9|64099.6|64063.3|169
1757022900000|2025-09-04 21:55:00|64100.5|64063.8|64099.7|64065.7|64108.5|64071|64090.1|64058.8|174
1757023200000|2025-09-04 22:00:00|64102.8|64065.6|64070.3|64047.6|64119.5|64065.6|64070.3|64046.3|301
1757023500000|2025-09-04 22:05:00|64073.2|64047.7|64076.1|64056.1|64076.3|64056.3|64072.8|64047.7|122
1757023800000|2025-09-04 22:10:00|64076.2|64056.2|64085.4|64065.4|64085.5|64065.5|64076.1|64056.1|93
1757024100000|2025-09-04 22:15:00|64085.5|64065.5|64081.3|64061.3|64085.5|64065.5|64081.2|64061.2|71
1757024400000|2025-09-04 22:20:00|64081.7|64061.7|64081.3|64061.3|64086|64066|64081.2|64061.2|62
1757024700000|2025-09-04 22:25:00|64081.2|64061.2|64081.7|64061.7|64082.6|64062.6|64079.9|64059.9|53
1757025000000|2025-09-04 22:30:00|64081.6|64061.6|64083.2|64063.2|64083.2|64063.2|64075.8|64055.8|124
1757025300000|2025-09-04 22:35:00|64083.3|64063.3|64090.1|64070.1|64091.1|64071.1|64082.5|64062.5|145
1757025600000|2025-09-04 22:40:00|64089.9|64069.9|64089.9|64069.9|64091.4|64071.4|64089.5|64069.5|60
1757025900000|2025-09-04 22:45:00|64089.8|64069.8|64090.8|64070.8|64090.9|64070.9|64089.5|64069.5|67
1757026200000|2025-09-04 22:50:00|64090.9|64070.9|64092.7|64072.7|64093|64073|64086.8|64066.8|103
1757026500000|2025-09-04 22:55:00|64092.6|64072.6|64092.9|64072.9|64093.3|64073.3|64087.6|64067.6|92
1757026800000|2025-09-04 23:00:00|64092.7|64072.7|64092.8|64072.8|64094.4|64074.4|64088.8|64068.8|89
1757027100000|2025-09-04 23:05:00|64093|64073|64090.9|64070.9|64094.9|64074.9|64090|64070|76
1757027400000|2025-09-04 23:10:00|64091|64071|64087.8|64067.8|64092.1|64072.1|64086.7|64066.7|69
1757027700000|2025-09-04 23:15:00|64087.5|64067.5|64076.4|64056.4|64088.2|64068.2|64076.4|64056.4|128
1757028000000|2025-09-04 23:20:00|64076.5|64056.5|64081.7|64061.7|64083.5|64063.5|64076.2|64056.2|146
1757028300000|2025-09-04 23:25:00|64081.9|64061.9|64077.2|64057.2|64089|64069|64074.7|64054.7|150
1757028600000|2025-09-04 23:30:00|64077|64057|64071.2|64051.2|64081|64061|64070.4|64050.4|206
1757028900000|2025-09-04 23:35:00|64072.3|64052.3|64060.8|64040.8|64073.3|64053.3|64058.1|64038.1|176
1757029200000|2025-09-04 23:40:00|64060.7|64040.7|64055.9|64035.9|64060.7|64040.7|64051.8|64031.8|150
1757029500000|2025-09-04 23:45:00|64056|64036|64055.9|64035.9|64057.6|64037.6|64051.6|64031.6|136
1757029800000|2025-09-04 23:50:00|64055.8|64035.8|64049.9|64029.9|64055.8|64035.8|64045.3|64025.3|158
1757030100000|2025-09-04 23:55:00|64050|64030|64050.8|64030.8|64055.5|64035.5|64050|64030|205
1757030400000|2025-09-05 00:00:00|64050.7|64030.7|64055.1|64035.1|64056.5|64036.5|64044.3|64024.3|276
1757030700000|2025-09-05 00:05:00|64055.2|64035.2|64052.8|64032.8|64063.4|64043.4|64048.8|64028.8|247
1757031000000|2025-09-05 00:10:00|64052.6|64032.6|64059.6|64039.6|64059.9|64039.9|64046.4|64026.4|209
1757031300000|2025-09-05 00:15:00|64059.7|64039.7|64052.6|64032.6|64074.2|64054.2|64052.6|64032.6|232
1757031600000|2025-09-05 00:20:00|64052.8|64032.8|64053.8|64033.8|64061.4|64041.4|64050.2|64030.2|225
1757031900000|2025-09-05 00:25:00|64053.7|64033.7|64057.4|64037.4|64058.1|64038.1|64052.8|64032.8|179
1757032200000|2025-09-05 00:30:00|64057.5|64037.5|64046.7|64026.7|64058.9|64038.9|64044.8|64024.8|197
1757032500000|2025-09-05 00:35:00|64046.6|64026.6|64041.7|64021.7|64046.7|64026.7|64038|64018|130
1757032800000|2025-09-05 00:40:00|64041.6|64021.6|64043.9|64023.9|64047|64027|64040.3|64020.3|146
1757033100000|2025-09-05 00:45:00|64043.8|64023.8|64038|64018|64052.6|64032.6|64037.5|64017.5|156
1757033400000|2025-09-05 00:50:00|64038.1|64018.1|64056.3|64036.3|64056.3|64036.3|64035.9|64015.9|333
1757033700000|2025-09-05 00:55:00|64055.9|64035.9|64034.3|64014.3|64055.9|64035.9|64028.3|64008.3|356
1757034000000|2025-09-05 01:00:00|64034.1|64014.1|64022.8|64002.8|64034.1|64014.1|64022.4|64002.4|237
1757034300000|2025-09-05 01:05:00|64022.7|64002.7|64016.4|63996.4|64022.7|64002.7|64006.2|63986.2|218
1757034600000|2025-09-05 01:10:00|64016.2|63996.2|64018.9|63998.9|64021.4|64001.4|64016.2|63996.2|217
1757034900000|2025-09-05 01:15:00|64018.5|63998.5|64028.2|64008.2|64029.3|64009.3|64016.3|63996.3|241
1757035200000|2025-09-05 01:20:00|64028.4|64008.4|64017.2|63997.2|64028.8|64008.8|64016.5|63996.5|220
1757035500000|2025-09-05 01:25:00|64017.4|63997.4|64012.2|63992.2|64019.3|63999.3|64012.2|63992.2|214
1757035800000|2025-09-05 01:30:00|64010.8|63990.8|64010.8|63990.8|64017|63997|64006.7|63986.7|187
1757036100000|2025-09-05 01:35:00|64010.5|63990.5|64015.9|63995.9|64016.4|63996.4|64010.5|63990.5|176
1757036400000|2025-09-05 01:40:00|64016|63996|64019|63999|64020.3|64000.3|64011.1|63991.1|213
1757036700000|2025-09-05 01:45:00|64018.8|63998.8|64001.4|63981.4|64019|63999|63999.8|63979.8|165
1757037000000|2025-09-05 01:50:00|64001.3|63981.3|63982.9|63962.9|64002.2|63982.2|63982.4|63962.4|173
1757037300000|2025-09-05 01:55:00|63983|63963|63972.9|63952.9|63985.6|63965.6|63965.9|63945.9|202
1757037600000|2025-09-05 02:00:00|63972.7|63952.7|63969.9|63949.9|63977.8|63957.8|63967.2|63947.2|207
1757037900000|2025-09-05 02:05:00|63968.4|63948.4|63954.3|63934.3|63972.6|63952.6|63952.9|63932.9|193
1757038200000|2025-09-05 02:10:00|63954.4|63934.4|63962.7|63942.7|63963.1|63943.1|63952.2|63932.2|202
1757038500000|2025-09-05 02:15:00|63962.6|63942.6|63957.7|63937.7|63969.3|63949.3|63957.4|63937.4|152
1757038800000|2025-09-05 02:20:00|63957.6|63937.6|63960.7|63940.7|63962.1|63942.1|63956|63936|122
1757039100000|2025-09-05 02:25:00|63960.6|63940.6|63964.1|63944.1|63966.3|63946.3|63959.1|63939.1|116
1757039400000|2025-09-05 02:30:00|63963.9|63943.9|63962.4|63942.4|63968.5|63948.5|63959.4|63939.4|158
1757039700000|2025-09-05 02:35:00|63962.3|63942.3|63962.2|63942.2|63962.8|63942.8|63958.4|63938.4|134
1757040000000|2025-09-05 02:40:00|63962.5|63942.5|63961.2|63941.2|63962.6|63942.6|63956.1|63936.1|134
1757040300000|2025-09-05 02:45:00|63961|63941|63968.8|63948.8|63974.6|63954.6|63960.5|63940.5|110
1757040600000|2025-09-05 02:50:00|63968.6|63948.6|63979.6|63959.6|63982.5|63962.5|63965.5|63945.5|132
1757040900000|2025-09-05 02:55:00|63979.4|63959.4|63985.2|63965.2|63985.3|63965.3|63976.9|63956.9|129
1757041200000|2025-09-05 03:00:00|63985|63965|63993.5|63973.5|63994.1|63974.1|63985|63965|132
1757041500000|2025-09-05 03:05:00|63993.6|63973.6|63986.6|63966.6|63997.1|63977.1|63982|63962|105
1757041800000|2025-09-05 03:10:00|63986.7|63966.7|63982.5|63962.5|63987.1|63967.1|63975.8|63955.8|97
1757042100000|2025-09-05 03:15:00|63982.6|63962.6|63986.5|63966.5|63987.6|63967.6|63982.6|63962.6|90
1757042400000|2025-09-05 03:20:00|63986.4|63966.4|63968.3|63948.3|63986.6|63966.6|63966.7|63946.7|133
1757042700000|2025-09-05 03:25:00|63968.6|63948.6|63966.4|63946.4|63971.7|63951.7|63964.3|63944.3|125
1757043000000|2025-09-05 03:30:00|63966.1|63946.1|63969.2|63949.2|63970.3|63950.3|63963.2|63943.2|106
1757043300000|2025-09-05 03:35:00|63969.3|63949.3|63965.5|63945.5|63972.3|63952.3|63964.9|63944.9|113
1757043600000|2025-09-05 03:40:00|63967.2|63947.2|63967.9|63947.9|63972.1|63952.1|63964.1|63944.1|103
1757043900000|2025-09-05 03:45:00|63967.8|63947.8|63960|63940|63971.6|63951.6|63958.2|63938.2|116
1757044200000|2025-09-05 03:50:00|63959.7|63939.7|63963.7|63943.7|63972|63952|63959.7|63939.7|142
1757044500000|2025-09-05 03:55:00|63963.8|63943.8|63971|63951|63971.9|63951.9|63962.3|63942.3|139
1757044800000|2025-09-05 04:00:00|63971.3|63951.3|63973.9|63953.9|63974.9|63954.9|63968.9|63948.9|121
1757045100000|2025-09-05 04:05:00|63973.6|63953.6|63972.5|63952.5|63975.1|63955.1|63971|63951|103
1757045400000|2025-09-05 04:10:00|63972.3|63952.3|63969.7|63949.7|63974.1|63954.1|63969.7|63949.7|163
1757045700000|2025-09-05 04:15:00|63970|63950|63977.2|63957.2|63978.9|63958.9|63969.8|63949.8|120
1757046000000|2025-09-05 04:20:00|63977.4|63957.4|63977.7|63957.7|63980.8|63960.8|63974.9|63954.9|139
1757046300000|2025-09-05 04:25:00|63977.5|63957.5|63984.8|63964.8|63988|63968|63977.5|63957.5|120
1757046600000|2025-09-05 04:30:00|63984.9|63964.9|63984.7|63964.7|63987|63967|63981.6|63961.6|120
1757046900000|2025-09-05 04:35:00|63984.5|63964.5|63989.4|63969.4|63994.9|63974.9|63984.5|63964.5|113
1757047200000|2025-09-05 04:40:00|63989.6|63969.6|64000.3|63980.3|64003.8|63983.8|63988.9|63968.9|98
1757047500000|2025-09-05 04:45:00|64000.6|63980.6|63997|63977|64001.5|63981.5|63994.6|63974.6|114
1757047800000|2025-09-05 04:50:00|63997.3|63977.3|64001.6|63981.6|64002.7|63982.7|63996.6|63976.6|104
1757048100000|2025-09-05 04:55:00|64001.1|63981.1|63996.1|63976.1|64006.5|63986.5|63996.1|63976.1|102
1757048400000|2025-09-05 05:00:00|63995.9|63975.9|63991.8|63971.8|63998.7|63978.7|63989.8|63969.8|105
1757048700000|2025-09-05 05:05:00|63991.7|63971.7|63986.2|63966.2|63994|63974|63984.5|63964.5|79
1757049000000|2025-09-05 05:10:00|63986.3|63966.3|63985.6|63965.6|63992.8|63972.8|63983.7|63963.7|172
1757049300000|2025-09-05 05:15:00|63985.5|63965.5|63985.2|63965.2|63987.9|63967.9|63981.2|63961.2|93
1757049600000|2025-09-05 05:20:00|63985.4|63965.4|63985.2|63965.2|63988.6|63968.6|63981.6|63961.6|86
1757049900000|2025-09-05 05:25:00|63985.1|63965.1|63983.6|63963.6|63986.3|63966.3|63982.8|63962.8|71
1757050200000|2025-09-05 05:30:00|63983.5|63963.5|63989|63969|63991.5|63971.5|63983.5|63963.5|82
1757050500000|2025-09-05 05:35:00|63989.1|63969.1|63972.5|63952.5|63989.2|63969.2|63968.7|63948.7|137
1757050800000|2025-09-05 05:40:00|63969.9|63949.9|63970.5|63950.5|63973.5|63953.5|63968.5|63948.5|96
1757051100000|2025-09-05 05:45:00|63970.6|63950.6|63969.1|63949.1|63973.2|63953.2|63965.5|63945.5|149
1757051400000|2025-09-05 05:50:00|63968.9|63948.9|63965.8|63945.8|63970.4|63950.4|63960.6|63940.6|121
1757051700000|2025-09-05 05:55:00|63965.9|63945.9|63942.2|63922.2|63965.9|63945.9|63937.9|63917.9|268
1757052000000|2025-09-05 06:00:00|63941.9|63921.9|63948.2|63928.2|63959.1|63939.1|63939.1|63919.1|285
1757052300000|2025-09-05 06:05:00|63948.3|63928.3|63953.1|63933.1|63965.2|63945.2|63948.2|63928.2|291
1757052600000|2025-09-05 06:10:00|63953|63933|63978.8|63958.8|63979.4|63959.4|63946.3|63926.3|358
1757052900000|2025-09-05 06:15:00|63978|63958|63974.9|63959.9|63985.4|63966.3|63967.4|63947.4|415
1757053200000|2025-09-05 06:20:00|63974.8|63959.8|63999|63979|64003.9|63983.9|63968.2|63950.9|380
1757053500000|2025-09-05 06:25:00|63998.1|63978.1|63968.4|63948.4|63999.5|63979.5|63965.3|63947.1|381
1757053800000|2025-09-05 06:30:00|63969.2|63949.2|63961.1|63946.1|63969.2|63949.2|63946.5|63929.8|433
1757054100000|2025-09-05 06:35:00|63961|63946|63957.2|63942.2|63963.4|63946|63953.1|63934.7|317
1757054400000|2025-09-05 06:40:00|63957.8|63942.8|63974.9|63954.9|63974.9|63954.9|63949.6|63932.1|423
1757054700000|2025-09-05 06:45:00|63975.1|63955.1|63968.9|63953.9|63975.8|63956.2|63953.6|63938.6|288
1757055000000|2025-09-05 06:50:00|63969|63954|63968.4|63948.4|63981.3|63966.3|63965.4|63948.2|347
1757055300000|2025-09-05 06:55:00|63967.9|63947.9|63982.4|63962.4|63982.5|63962.5|63966.6|63946.6|287
1757055600000|2025-09-05 07:00:00|63980.9|63960.9|63982.8|63967.8|63989.2|63974.2|63965.7|63950.7|467
1757055900000|2025-09-05 07:05:00|63982.7|63967.7|63957.7|63937.7|63994.5|63979.5|63952.7|63936.5|403
1757056200000|2025-09-05 07:10:00|63957.6|63937.6|63965.3|63950.3|63981.7|63965.5|63946.8|63929.5|417
1757056500000|2025-09-05 07:15:00|63965.2|63950.2|63964.4|63949.4|63966.3|63950.8|63952.3|63935.9|537
1757056800000|2025-09-05 07:20:00|63964|63949|63963.7|63948.7|63977.7|63962.1|63959.1|63941.3|444
1757057100000|2025-09-05 07:25:00|63965|63950|63965.1|63950.1|63968|63953|63958.6|63943|351
1757057400000|2025-09-05 07:30:00|63964.8|63949.8|63954.9|63939.9|63971.2|63953.6|63951.9|63936.9|362
1757057700000|2025-09-05 07:35:00|63955.2|63940.2|63958.7|63938.7|63966|63951|63954.4|63937.2|303
1757058000000|2025-09-05 07:40:00|63958.8|63938.8|63950.3|63935.3|63958.8|63943.8|63947.4|63930.5|318
1757058300000|2025-09-05 07:45:00|63950.1|63935.1|63951.5|63936.5|63954|63939|63942.1|63927.1|285
1757058600000|2025-09-05 07:50:00|63951.4|63936.4|63933.6|63918.6|63951.4|63936.4|63931.2|63911.2|274
1757058900000|2025-09-05 07:55:00|63933.7|63918.7|63930.5|63910.5|63933.9|63918.9|63922.8|63907.8|346
1757059200000|2025-09-05 08:00:00|63936.2|63916.2|63933.4|63918.4|63942|63925.7|63930.6|63914.4|386
1757059500000|2025-09-05 08:05:00|63933.3|63918.3|63936.7|63921.7|63941.9|63926.9|63927.6|63912.6|270
1757059800000|2025-09-05 08:10:00|63936.5|63921.5|63928.7|63913.7|63936.5|63921.5|63925.6|63910.6|304
1757060100000|2025-09-05 08:15:00|63930.6|63915.6|63897|63882|63931|63915.8|63892.1|63877.1|336
1757060400000|2025-09-05 08:20:00|63896.8|63881.8|63903.5|63888.5|63911.3|63893.9|63894.9|63878.7|341
1757060700000|2025-09-05 08:25:00|63903.4|63888.4|63910.5|63895.5|63920.1|63902.2|63898.9|63883.9|284
1757061000000|2025-09-05 08:30:00|63909.9|63894.9|63930.1|63915.1|63935.5|63916.6|63906.7|63891.7|319
1757061300000|2025-09-05 08:35:00|63930.2|63915.2|63936.4|63921.4|63944.2|63924.7|63929|63913.7|289
1757061600000|2025-09-05 08:40:00|63936.2|63921.2|63929.2|63914.2|63939.9|63924.9|63922.2|63907.2|246
1757061900000|2025-09-05 08:45:00|63929.3|63914.3|63914.8|63899.8|63931.1|63916.1|63912.2|63897.2|220
1757062200000|2025-09-05 08:50:00|63916.5|63901.5|63911.8|63896.8|63923.7|63908.7|63911.3|63896.3|253
1757062500000|2025-09-05 08:55:00|63911.9|63896.9|63901.2|63881.2|63913.6|63898.6|63894.9|63879.9|261
1757062800000|2025-09-05 09:00:00|63901.1|63881.1|63907.4|63892.4|63908|63893|63898.8|63879.4|200
1757063100000|2025-09-05 09:05:00|63907.3|63892.3|63889.1|63874.1|63909.7|63894.7|63882.1|63867.1|388
1757063400000|2025-09-05 09:10:00|63889|63874|63865.4|63850.4|63889|63874|63863.5|63848.5|435
1757063700000|2025-09-05 09:15:00|63864|63849|63861.8|63846.8|63874.3|63859.3|63860.9|63842.4|373
1757064000000|2025-09-05 09:20:00|63861.7|63846.7|63854.5|63839.5|63867.2|63852.2|63851.3|63836.3|316
1757064300000|2025-09-05 09:25:00|63854.3|63839.3|63863.5|63848.5|63866.1|63851.1|63850.2|63835.2|266
1757064600000|2025-09-05 09:30:00|63864.2|63849.2|63874.4|63859.4|63883|63868|63861.9|63846.9|341
1757064900000|2025-09-05 09:35:00|63874.2|63859.2|63889.5|63874.5|63897|63879.2|63872.6|63857.6|320
1757065200000|2025-09-05 09:40:00|63889.3|63874.3|63890.7|63875.7|63899.9|63884.9|63888.3|63871.9|247
1757065500000|2025-09-05 09:45:00|63890.5|63875.5|63889.7|63874.7|63897.5|63882.5|63885.4|63870.4|248
1757065800000|2025-09-05 09:50:00|63888.8|63873.8|63888.2|63873.2|63891.9|63876.9|63876.2|63861.2|224
1757066100000|2025-09-05 09:55:00|63888.4|63873.4|63876.9|63861.9|63889|63874|63874.8|63857.9|271
1757066400000|2025-09-05 10:00:00|63877|63862|63875.9|63860.9|63881.4|63866.4|63870.5|63855.5|289
1757066700000|2025-09-05 10:05:00|63876|63861|63880.1|63860.1|63880.7|63865|63868.7|63853.7|291
1757067000000|2025-09-05 10:10:00|63880|63860|63874.6|63859.6|63884.2|63869.2|63869.5|63853.8|264
1757067300000|2025-09-05 10:15:00|63874.5|63859.5|63870.6|63850.6|63880.8|63864.5|63866.6|63850.6|314
1757067600000|2025-09-05 10:20:00|63870.2|63850.2|63849.2|63829.2|63870.2|63851|63846.8|63828.8|281
1757067900000|2025-09-05 10:25:00|63849|63829|63843.2|63823.2|63849|63833|63838|63822.3|314
1757068200000|2025-09-05 10:30:00|63843.5|63823.5|63839.7|63824.7|63851.6|63834.9|63837.5|63822.5|371
1757068500000|2025-09-05 10:35:00|63839.8|63824.8|63848.1|63833.1|63854.6|63839.6|63838.4|63823.4|283
1757068800000|2025-09-05 10:40:00|63850.1|63835.1|63839.4|63824.4|63854.8|63839.8|63839.1|63824.1|253
1757069100000|2025-09-05 10:45:00|63839.5|63824.5|63833.3|63818.3|63844.6|63827.7|63831.7|63814.1|317
1757069400000|2025-09-05 10:50:00|63833.1|63818.1|63838.6|63823.6|63842.2|63826.8|63830.9|63811.7|322
1757069700000|2025-09-05 10:55:00|63838.7|63823.7|63856.7|63841.7|63856.9|63841.9|63837.5|63822.5|324
1757070000000|2025-09-05 11:00:00|63858.1|63843.1|63869.9|63854.9|63870.2|63855.2|63857.1|63842.1|387
1757070300000|2025-09-05 11:05:00|63869.6|63854.6|63863|63848|63875.3|63860.3|63861.7|63846.7|227
1757070600000|2025-09-05 11:10:00|63863.1|63848.1|63867|63852|63868.7|63853.7|63857.6|63841.5|335
1757070900000|2025-09-05 11:15:00|63867.1|63852.1|63883.6|63868.6|63895.4|63880.4|63867.1|63852.1|346
1757071200000|2025-09-05 11:20:00|63883.5|63868.5|63890.5|63875.5|63908.5|63889.1|63882.9|63867.9|301
1757071500000|2025-09-05 11:25:00|63890.4|63875.4|63897.3|63882.3|63897.7|63882.7|63889.7|63871.5|302
1757071800000|2025-09-05 11:30:00|63898.3|63883.3|63890.8|63875.8|63907.3|63892.3|63890.7|63875.7|345
1757072100000|2025-09-05 11:35:00|63890.7|63875.7|63902.3|63882.3|63902.7|63882.7|63884.5|63869.5|259
1757072400000|2025-09-05 11:40:00|63902.2|63882.2|63900.5|63885.5|63911|63891|63890.7|63875.7|267
1757072700000|2025-09-05 11:45:00|63900.3|63885.3|63924.4|63904.4|63928.2|63908.2|63893.5|63878.5|344
1757073000000|2025-09-05 11:50:00|63924.6|63904.6|63912.8|63897.8|63930.6|63915.6|63912.8|63896.5|388
1757073300000|2025-09-05 11:55:00|63912.7|63897.7|63878.9|63863.9|63923.9|63907.9|63877.6|63862.6|545
1757073600000|2025-09-05 12:00:00|63877.9|63862.9|63841.6|63826.6|63884.5|63869.5|63840|63825|550
1757073900000|2025-09-05 12:05:00|63841.8|63826.8|63823.5|63808.5|63846.1|63831.1|63794.1|63779.1|568
1757074200000|2025-09-05 12:10:00|63819|63804|63811.7|63796.7|63837.3|63817.3|63796.3|63781.3|599
1757074500000|2025-09-05 12:15:00|63812.1|63797.1|63809.4|63789.4|63822.4|63802.4|63793|63776.5|563
1757074800000|2025-09-05 12:20:00|63809.3|63789.3|63822.9|63807.9|63823.2|63808.2|63795.3|63776.3|539
1757075100000|2025-09-05 12:25:00|63823.2|63808.2|63855.6|63756.6|63856.8|63819.7|63813.5|63756.6|570
1757075400000|2025-09-05 12:30:00|63854.9|63756.9|63626.7|63606.7|63863.7|63772.9|63548.8|63497.9|1134
1757075700000|2025-09-05 12:35:00|63626.3|63606.3|63651.2|63631.2|63675.2|63655.2|63602.1|63582.1|1016
1757076000000|2025-09-05 12:40:00|63650.8|63630.8|63623.2|63603.2|63693.9|63673.9|63621.5|63601.5|975
1757076300000|2025-09-05 12:45:00|63622.6|63602.6|63642.7|63622.7|63653.7|63633.7|63620.4|63600.4|887
1757076600000|2025-09-05 12:50:00|63642.4|63622.4|63622.8|63602.8|63701|63681|63622.7|63602.7|895
1757076900000|2025-09-05 12:55:00|63623.5|63603.5|63625.3|63605.3|63657.3|63637.3|63602.3|63582.3|840
1757077200000|2025-09-05 13:00:00|63625.5|63605.5|63625.1|63605.1|63636.6|63620|63591.1|63571.1|870
1757077500000|2025-09-05 13:05:00|63624.8|63604.8|63641.2|63626.2|63663.6|63645.3|63612.1|63592.1|888
1757077800000|2025-09-05 13:10:00|63640.9|63625.9|63632.5|63617.5|63656.1|63638.9|63599.9|63580.5|877
1757078100000|2025-09-05 13:15:00|63631.5|63616.5|63639.5|63624.5|63672.7|63654.1|63629.6|63610.5|798
1757078400000|2025-09-05 13:20:00|63639.2|63624.2|63657|63642|63736.2|63716.2|63634.8|63618.1|950
1757078700000|2025-09-05 13:25:00|63658.5|63643.5|63697.4|63682.4|63703|63688|63654.2|63634.2|782
1757079000000|2025-09-05 13:30:00|63697|63682|63674.8|63659.8|63715.3|63699.4|63674.8|63659.8|799
1757079300000|2025-09-05 13:35:00|63674.4|63654.4|63631.3|63616.3|63674.4|63654.4|63630.2|63613.9|730
1757079600000|2025-09-05 13:40:00|63631.2|63616.2|63620|63605|63639|63619|63594.7|63575|715
1757079900000|2025-09-05 13:45:00|63620.2|63605.2|63579.2|63564.2|63620.2|63605.2|63575.8|63560.8|797
1757080200000|2025-09-05 13:50:00|63579.9|63564.9|63547|63532|63580.2|63565.2|63538.4|63520.6|693
1757080500000|2025-09-05 13:55:00|63547.1|63532.1|63544.7|63529.7|63567.5|63552.5|63538.1|63521.5|613
1757080800000|2025-09-05 14:00:00|63542|63527|63503.9|63483.9|63563.9|63543.9|63491|63471|757
1757081100000|2025-09-05 14:05:00|63503.4|63483.4|63572.6|63552.6|63589.2|63569.2|63499.2|63479.2|794
1757081400000|2025-09-05 14:10:00|63572.8|63552.8|63574.2|63554.2|63584.7|63566.1|63557.2|63537.6|658
1757081700000|2025-09-05 14:15:00|63572.7|63552.7|63580.9|63560.9|63590.1|63570.1|63553.9|63533.9|685
1757082000000|2025-09-05 14:20:00|63581.1|63561.1|63621.2|63601.2|63627.3|63607.3|63564.6|63544.6|718
1757082300000|2025-09-05 14:25:00|63620.9|63600.9|63631|63611|63634.6|63614.6|63601.3|63581.3|676
1757082600000|2025-09-05 14:30:00|63631.5|63611.5|63620.4|63600.4|63652.1|63632.1|63607.7|63587.7|747
1757082900000|2025-09-05 14:35:00|63616.7|63596.7|63688.2|63668.2|63689.7|63669.7|63615.9|63595.9|742
1757083200000|2025-09-05 14:40:00|63687.8|63667.8|63650.8|63630.8|63689.9|63669.9|63649.5|63629.5|718
1757083500000|2025-09-05 14:45:00|63650.7|63630.7|63656.2|63636.2|63659.3|63639.3|63632.8|63612.8|669
1757083800000|2025-09-05 14:50:00|63656.7|63636.7|63667.9|63652.9|63668.2|63653.2|63633|63614.8|642
1757084100000|2025-09-05 14:55:00|63670|63655|63615.7|63600.7|63676.3|63656.3|63613.6|63597.9|777
1757084400000|2025-09-05 15:00:00|63615.6|63600.6|63600.7|63585.7|63623.9|63608.9|63598|63583|671
1757084700000|2025-09-05 15:05:00|63600.8|63585.8|63582.7|63567.7|63615.1|63600.1|63581.6|63566.6|620
1757085000000|2025-09-05 15:10:00|63583.3|63568.3|63554.5|63534.5|63591|63576|63548.4|63533.4|664
1757085300000|2025-09-05 15:15:00|63554.4|63534.4|63559.6|63539.6|63583.2|63563.2|63535.4|63520.2|652
1757085600000|2025-09-05 15:20:00|63559.5|63539.5|63572.3|63552.3|63582.4|63565.7|63559.5|63539.5|534
1757085900000|2025-09-05 15:25:00|63572.1|63552.1|63572.7|63552.7|63585.6|63570.6|63564.5|63549.4|533
1757086200000|2025-09-05 15:30:00|63572.9|63552.9|63552.5|63537.5|63583.4|63563.4|63552.5|63535.5|513
1757086500000|2025-09-05 15:35:00|63551.7|63536.7|63549.4|63534.4|63559.9|63544.9|63537.5|63520.2|426
1757086800000|2025-09-05 15:40:00|63550|63535|63529.1|63514.1|63551.1|63536.1|63529.1|63509.2|353
1757087100000|2025-09-05 15:45:00|63528.5|63513.5|63510.5|63490.5|63535|63520|63506.1|63487|487
1757087400000|2025-09-05 15:50:00|63510.4|63490.4|63517.2|63502.2|63536.3|63521.3|63499|63481.9|508
1757087700000|2025-09-05 15:55:00|63517.3|63502.3|63500.5|63485.5|63523.4|63508.4|63496|63479.6|475
1757088000000|2025-09-05 16:00:00|63500.3|63485.3|63527.3|63507.3|63531.9|63511.9|63494|63476.7|431
1757088300000|2025-09-05 16:05:00|63527.2|63507.2|63517.1|63502.1|63527.3|63507.3|63507.4|63490.3|370
1757088600000|2025-09-05 16:10:00|63517|63502|63508.6|63488.6|63528.3|63513.3|63504.2|63484.2|353
1757088900000|2025-09-05 16:15:00|63508.4|63488.4|63522.3|63502.3|63525.3|63510.3|63503.3|63483.3|285
1757089200000|2025-09-05 16:20:00|63522.2|63502.2|63531.5|63511.5|63545.3|63525.3|63516.4|63496.4|406
1757089500000|2025-09-05 16:25:00|63529.8|63509.8|63543.1|63523.1|63550.8|63530.8|63528.5|63508.5|401
1757089800000|2025-09-05 16:30:00|63542.9|63522.9|63569.8|63549.8|63571.4|63551.4|63540.9|63520.9|422
1757090100000|2025-09-05 16:35:00|63571.6|63551.6|63587|63567|63589|63569|63569.7|63549.7|396
1757090400000|2025-09-05 16:40:00|63587.3|63567.3|63575.2|63555.2|63594.7|63574.7|63574.2|63554.2|410
1757090700000|2025-09-05 16:45:00|63575.1|63555.1|63585.6|63565.6|63591.8|63576.8|63574.8|63554.8|340
1757091000000|2025-09-05 16:50:00|63585.9|63565.9|63610|63590|63611.7|63592.5|63583.2|63563.2|449
1757091300000|2025-09-05 16:55:00|63610.2|63590.2|63607.4|63592.4|63622.3|63603.6|63607|63587.5|401
1757091600000|2025-09-05 17:00:00|63607.3|63592.3|63651.3|63636.3|63666.3|63651.3|63606.4|63588.5|444
1757091900000|2025-09-05 17:05:00|63651.2|63636.2|63660.5|63640.5|63675.7|63656.9|63651.2|63632.9|361
1757092200000|2025-09-05 17:10:00|63661.5|63641.5|63662.2|63642.2|63679.1|63659.1|63660.7|63640.7|374
1757092500000|2025-09-05 17:15:00|63663.5|63643.5|63653.9|63633.9|63663.6|63643.6|63645|63625|392
1757092800000|2025-09-05 17:20:00|63654|63634|63641.7|63621.7|63654.5|63634.5|63639.2|63619.2|335
1757093100000|2025-09-05 17:25:00|63641.6|63621.6|63646.8|63626.8|63652.3|63632.3|63632.6|63612.6|268
1757093400000|2025-09-05 17:30:00|63646.1|63626.1|63637.3|63617.3|63646.1|63626.1|63632.4|63612.4|238
1757093700000|2025-09-05 17:35:00|63630.7|63615.7|63642.9|63622.9|63653.9|63633.9|63622.4|63607.4|242
1757094000000|2025-09-05 17:40:00|63643.1|63623.1|63644.4|63629.4|63660.8|63640.8|63639.9|63622.8|310
1757094300000|2025-09-05 17:45:00|63644.5|63629.5|63656|63636|63659|63644|63627.9|63607.9|317
1757094600000|2025-09-05 17:50:00|63656.1|63636.1|63666.6|63646.6|63669.1|63649.7|63652.8|63632.8|245
1757094900000|2025-09-05 17:55:00|63666.8|63646.8|63678.5|63658.5|63684.8|63667|63663.9|63646.5|310
1757095200000|2025-09-05 18:00:00|63678.7|63658.7|63695.5|63675.5|63695.5|63677.7|63676.1|63656.1|391
1757095500000|2025-09-05 18:05:00|63695.4|63675.4|63697.6|63677.6|63703.4|63683.4|63692.2|63672.2|247
1757095800000|2025-09-05 18:10:00|63697.7|63677.7|63698.9|63678.9|63704.2|63684.2|63694.9|63674.9|205
1757096100000|2025-09-05 18:15:00|63695.6|63675.6|63700.5|63680.5|63713.9|63693.9|63695.1|63675.1|246
1757096400000|2025-09-05 18:20:00|63699.6|63679.6|63711.4|63691.4|63712.9|63692.9|63691|63671|231
1757096700000|2025-09-05 18:25:00|63711.5|63691.5|63715.7|63695.7|63722.9|63702.9|63711.5|63691.5|222
1757097000000|2025-09-05 18:30:00|63717.1|63697.1|63730.7|63710.7|63730.7|63713.3|63713.2|63697.1|254
1757097300000|2025-09-05 18:35:00|63730|63710|63709.9|63689.9|63731.8|63715.4|63705.3|63687.9|332
1757097600000|2025-09-05 18:40:00|63713.7|63693.7|63734.4|63714.4|63739.2|63719.2|63713.6|63693.6|315
1757097900000|2025-09-05 18:45:00|63734.2|63714.2|63733.4|63713.4|63738.1|63718.1|63726.5|63706.5|242
1757098200000|2025-09-05 18:50:00|63733.5|63713.5|63724.6|63704.6|63738.2|63718.2|63722.1|63702.1|235
1757098500000|2025-09-05 18:55:00|63724.7|63704.7|63723.5|63703.5|63729.5|63709.5|63721.3|63701.3|289
1757098800000|2025-09-05 19:00:00|63723.7|63703.7|63709.9|63689.9|63723.7|63703.7|63709|63689|309
1757099100000|2025-09-05 19:05:00|63710.2|63690.2|63692.5|63672.5|63711.5|63691.5|63691.3|63671.3|278
1757099400000|2025-09-05 19:10:00|63692.6|63672.6|63708.9|63688.9|63712.6|63694.3|63692.5|63672.6|206
1757099700000|2025-09-05 19:15:00|63708.8|63688.8|63710.3|63690.3|63714.3|63694.3|63701.4|63681.4|228
1757100000000|2025-09-05 19:20:00|63710.4|63690.4|63696.5|63681.5|63710.8|63690.8|63694|63679|200
1757100300000|2025-09-05 19:25:00|63696.6|63681.6|63715.6|63695.6|63718.1|63698.1|63696.5|63681.5|188
1757100600000|2025-09-05 19:30:00|63716.6|63696.6|63715.2|63695.2|63720.5|63704.1|63712.7|63695|163
1757100900000|2025-09-05 19:35:00|63717.9|63697.9|63730.5|63710.5|63730.7|63710.7|63717.5|63697.5|162
1757101200000|2025-09-05 19:40:00|63729.4|63709.4|63736.2|63716.2|63736.9|63716.9|63725.1|63705.1|158
1757101500000|2025-09-05 19:45:00|63736.3|63716.3|63745.5|63725.5|63748|63729.6|63736.3|63716.3|215
1757101800000|2025-09-05 19:50:00|63745.9|63725.9|63734.5|63714.5|63746.6|63726.6|63731.7|63711.7|172
1757102100000|2025-09-05 19:55:00|63734.6|63714.6|63723.8|63703.8|63735.7|63715.7|63721.1|63701.1|290
1757102400000|2025-09-05 20:00:00|63721.6|63701.6|63723.6|63703.6|63734|63714|63721.6|63701.6|187
1757102700000|2025-09-05 20:05:00|63723.5|63703.5|63735|63715|63739.6|63719.6|63723.2|63703.2|145
1757103000000|2025-09-05 20:10:00|63735.2|63715.2|63719.8|63699.8|63735.5|63715.5|63715.4|63695.4|172
1757103300000|2025-09-05 20:15:00|63719.7|63699.7|63714.9|63694.9|63719.7|63699.7|63712.3|63692.3|91
1757103600000|2025-09-05 20:20:00|63714.8|63694.8|63722.1|63702.1|63722.6|63702.6|63708.8|63688.8|90
1757103900000|2025-09-05 20:25:00|63722.3|63702.3|63724.3|63704.3|63725.3|63705.3|63713.6|63693.6|115
1757104200000|2025-09-05 20:30:00|63724.1|63704.1|63723.9|63703.9|63725.3|63705.3|63713.9|63693.9|126
1757104500000|2025-09-05 20:35:00|63724.1|63704.1|63718.4|63698.4|63726.2|63706.2|63718.3|63698.3|93
1757104800000|2025-09-05 20:40:00|63718.5|63698.5|63703.2|63683.2|63718.5|63698.5|63701.2|63681.2|180
1757105100000|2025-09-05 20:45:00|63703.3|63683.3|63705|63685|63709.4|63689.4|63703|63683|163
1757105400000|2025-09-05 20:50:00|63705.2|63685.2|63706.8|63686.8|63709.6|63689.6|63699.2|63679.2|240
1757105700000|2025-09-05 20:55:00|63706.2|63686.2|63748.7|63672.4|63755|63702.2|63706.2|63653.1|219
1757275200000|2025-09-07 20:00:00|63789.3|63699.4|63759.8|63729.8|63792|63738.6|63759.8|63697.4|10
1757275500000|2025-09-07 20:05:00|63763|63733|63754.8|63724.8|63763|63733|63753.6|63723.6|7
1757275800000|2025-09-07 20:10:00|63753.3|63723.3|63753.3|63723.3|63753.3|63723.3|63753.3|63723.3|1
1757276100000|2025-09-07 20:15:00|63789.9|63675.9|63742.1|63712.1|63789.9|63716.7|63742.1|63675.9|5
1757276400000|2025-09-07 20:20:00|63738.7|63708.7|63762.7|63693|63789.9|63708.7|63738.7|63675.9|5
1757276700000|2025-09-07 20:25:00|63784.5|63712|63758.2|63728.2|63806.2|63728.4|63754.6|63692.2|7
1757277000000|2025-09-07 20:30:00|63757.9|63727.9|63761.1|63731.1|63781.8|63731.1|63757.9|63712.1|4
1757277300000|2025-09-07 20:35:00|63761.4|63731.4|63757|63727|63762.5|63732.5|63757|63727|6
1757277600000|2025-09-07 20:40:00|63753.3|63723.3|63751.6|63721.6|63753.9|63723.9|63749|63719|4
1757277900000|2025-09-07 20:45:00|63785.3|63696.8|63750.4|63720.4|63785.3|63721.8|63750.4|63696.8|3
1757278200000|2025-09-07 20:50:00|63753.5|63723.5|63782.7|63696.6|63782.7|63726|63749.8|63696.6|8
1757278500000|2025-09-07 20:55:00|63783|63696.4|63779.9|63699.5|63783.3|63699.6|63779.7|63696.1|11
1757278800000|2025-09-07 21:00:00|63776.1|63703.3|63768.5|63697.2|63792.9|63724.7|63754.7|63694.9|51
1757279100000|2025-09-07 21:05:00|63768.7|63697|63767.7|63668.7|63785.4|63699.3|63760.5|63666.1|57
1757279400000|2025-09-07 21:10:00|63767.4|63668.4|63750.7|63671|63767.4|63676.6|63746.7|63662.9|14
1757279700000|2025-09-07 21:15:00|63750.6|63671.1|63753.8|63670.8|63754.6|63674.1|63750.3|63668.4|29
1757280000000|2025-09-07 21:20:00|63753.4|63670.7|63748.9|63671.6|63754|63671.9|63748.9|63668.2|14
1757280300000|2025-09-07 21:25:00|63748.8|63671.3|63746.6|63672.3|63749.3|63673.4|63746.6|63671.2|17
1757280600000|2025-09-07 21:30:00|63746.5|63672.4|63745.9|63670.9|63746.5|63673.7|63745.9|63670.9|14
1757280900000|2025-09-07 21:35:00|63746.1|63671.8|63745.9|63671.9|63746.1|63672.8|63745.2|63671|19
1757281200000|2025-09-07 21:40:00|63746|63672.9|63745.7|63668.6|63746.5|63672.9|63745.5|63668.6|24
1757281500000|2025-09-07 21:45:00|63745.6|63668.7|63745.6|63668.2|63745.7|63668.9|63745.6|63667.8|19
1757281800000|2025-09-07 21:50:00|63746|63668.5|63721.6|63701.6|63746|63701.7|63714.6|63668.5|45
1757282100000|2025-09-07 21:55:00|63720.9|63700.9|63755.1|63665.2|63755.1|63702.2|63714|63664.9|76
1757282400000|2025-09-07 22:00:00|63740.6|63667.2|63749.1|63681.3|63754.1|63690.4|63730.4|63643.3|383
1757282700000|2025-09-07 22:05:00|63749.5|63682.7|63764.6|63721|63770.3|63727.3|63749.5|63682|301
1757283000000|2025-09-07 22:10:00|63764.4|63721.1|63774.1|63738.5|63777.4|63740.6|63754.9|63716.2|444
1757283300000|2025-09-07 22:15:00|63772.3|63738.4|63763.9|63730.8|63773.7|63738.6|63753.9|63719.7|452
1757283600000|2025-09-07 22:20:00|63764.1|63731.4|63762|63735.6|63767.3|63739.4|63751.4|63726.7|416
1757283900000|2025-09-07 22:25:00|63761.8|63735.8|63756.6|63736.6|63763.8|63738.4|63745.6|63721.2|326
1757284200000|2025-09-07 22:30:00|63756.7|63736.4|63772.8|63750.6|63773.5|63751.8|63755.5|63734.5|376
1757284500000|2025-09-07 22:35:00|63773.1|63750.9|63787.9|63767.8|63788.3|63768.2|63770.4|63749.9|350
1757284800000|2025-09-07 22:40:00|63788.3|63768.1|63788.5|63767.8|63793.3|63772.1|63780.4|63759.8|421
1757285100000|2025-09-07 22:45:00|63789.8|63769.5|63782.3|63761.4|63797.7|63777.7|63781.1|63761.1|342
1757285400000|2025-09-07 22:50:00|63782.2|63761.2|63781.8|63761.8|63786.9|63765.9|63777.6|63755|313
1757285700000|2025-09-07 22:55:00|63781.7|63761.7|63785.4|63765.4|63789.2|63769.2|63781.7|63761.7|188
1757286000000|2025-09-07 23:00:00|63785.2|63765.2|63775.7|63755.7|63785.4|63765.4|63767.2|63747.2|271
1757286300000|2025-09-07 23:05:00|63775.8|63755.8|63776.3|63756.3|63776.4|63756.4|63764|63744|157
1757286600000|2025-09-07 23:10:00|63776.5|63756.5|63775.6|63755.6|63780.2|63760.2|63773.2|63753.2|168
1757286900000|2025-09-07 23:15:00|63775.5|63755.5|63773.9|63753.9|63781.5|63761.5|63771|63751|203
1757287200000|2025-09-07 23:20:00|63774|63754|63765.7|63745.7|63774.1|63754.1|63761.9|63741.9|142
1757287500000|2025-09-07 23:25:00|63765.8|63745.8|63762.2|63742.2|63771.5|63751.5|63761.3|63741.3|179
1757287800000|2025-09-07 23:30:00|63764.4|63744.4|63763.9|63743.9|63770.3|63750.3|63759.5|63739.5|166
1757288100000|2025-09-07 23:35:00|63763.8|63743.8|63759.7|63739.7|63764.9|63744.9|63759.5|63739.5|145
1757288400000|2025-09-07 23:40:00|63759.6|63739.6|63741.8|63721.8|63761.6|63741.6|63740|63720|142
1757288700000|2025-09-07 23:45:00|63737.9|63717.9|63749.8|63729.8|63758.3|63738.3|63731.1|63711.1|251
1757289000000|2025-09-07 23:50:00|63749.7|63729.7|63754.5|63734.5|63755.4|63735.4|63735.8|63715.8|240
1757289300000|2025-09-07 23:55:00|63754.6|63734.6|63751|63731|63757|63737|63745.8|63725.8|210
1757289600000|2025-09-08 00:00:00|63750.9|63730.9|63779.1|63759.1|63781.2|63761.2|63749.6|63729.6|496
1757289900000|2025-09-08 00:05:00|63779.3|63759.3|63777.8|63757.8|63792.3|63772.3|63777.7|63757.7|320
1757290200000|2025-09-08 00:10:00|63777.9|63757.9|63781.1|63761.1|63790.2|63770.2|63775.4|63755.4|256
1757290500000|2025-09-08 00:15:00|63781.3|63761.3|63782.6|63762.6|63787|63767|63776.5|63756.5|276
1757290800000|2025-09-08 00:20:00|63782.5|63762.5|63769.6|63749.6|63790.8|63770.8|63769.1|63749.1|281
1757291100000|2025-09-08 00:25:00|63767|63747|63762.1|63742.1|63770.7|63750.7|63760.4|63740.4|263
1757291400000|2025-09-08 00:30:00|63761.9|63741.9|63777.8|63757.8|63780.9|63760.9|63759.3|63739.3|193
1757291700000|2025-09-08 00:35:00|63777.9|63757.9|63778.7|63758.7|63786.5|63766.5|63774.9|63754.9|184
1757292000000|2025-09-08 00:40:00|63778.5|63758.5|63783.5|63763.5|63784.5|63764.5|63775.5|63755.5|132
1757292300000|2025-09-08 00:45:00|63783.3|63763.3|63780.2|63760.2|63789.5|63769.5|63776.2|63756.2|169
1757292600000|2025-09-08 00:50:00|63780.1|63760.1|63754.9|63734.9|63780.2|63760.2|63753.6|63733.6|319
1757292900000|2025-09-08 00:55:00|63759|63739|63755|63735|63759.1|63739.1|63749.9|63729.9|268
1757293200000|2025-09-08 01:00:00|63754.2|63734.2|63737.4|63717.4|63754.8|63734.8|63735.4|63715.4|349
1757293500000|2025-09-08 01:05:00|63737.5|63717.5|63747.4|63727.4|63755.5|63735.5|63737.5|63717.5|271
1757293800000|2025-09-08 01:10:00|63745.3|63725.3|63744.9|63724.9|63754.1|63734.1|63742.1|63722.1|289
1757294100000|2025-09-08 01:15:00|63745.9|63725.9|63760.9|63740.9|63761.1|63741.1|63743.1|63723.1|340
1757294400000|2025-09-08 01:20:00|63761.1|63741.1|63777|63757|63777.5|63757.5|63761.1|63741.1|313
1757294700000|2025-09-08 01:25:00|63776.7|63756.7|63769.4|63749.4|63776.7|63756.7|63764.8|63744.8|288
1757295000000|2025-09-08 01:30:00|63769.6|63749.6|63756.7|63736.7|63776.9|63756.9|63756.2|63736.2|200
1757295300000|2025-09-08 01:35:00|63756.1|63736.1|63766|63746|63767.1|63747.1|63749.7|63729.7|321
1757295600000|2025-09-08 01:40:00|63766.1|63746.1|63777.9|63757.9|63784.9|63764.9|63766.1|63746.1|291
1757295900000|2025-09-08 01:45:00|63777.8|63757.8|63769.3|63749.3|63778.6|63758.6|63764.5|63744.5|350
1757296200000|2025-09-08 01:50:00|63768.8|63748.8|63772.7|63752.7|63783.5|63763.5|63766.1|63746.1|323
1757296500000|2025-09-08 01:55:00|63772.9|63752.9|63755.3|63735.3|63774.5|63754.5|63743.7|63723.7|421
1757296800000|2025-09-08 02:00:00|63755.1|63735.1|63752.5|63732.5|63758|63738|63741.8|63721.8|398
1757297100000|2025-09-08 02:05:00|63752.1|63732.1|63749.9|63729.9|63762.5|63742.5|63744.9|63724.9|316
1757297400000|2025-09-08 02:10:00|63749|63729|63760.5|63740.5|63768|63748|63749|63729|378
1757297700000|2025-09-08 02:15:00|63760.6|63740.6|63756.2|63736.2|63764.6|63744.6|63748.9|63728.9|272
1757298000000|2025-09-08 02:20:00|63756.1|63736.1|63763.9|63743.9|63768.4|63748.4|63756|63736|252
1757298300000|2025-09-08 02:25:00|63763.7|63743.7|63759.5|63739.5|63767|63747|63755.7|63735.7|260
1757298600000|2025-09-08 02:30:00|63759.6|63739.6|63754.1|63734.1|63763.9|63743.9|63752.6|63732.6|226
1757298900000|2025-09-08 02:35:00|63754|63734|63744.8|63724.8|63758.5|63738.5|63742.6|63722.6|240
1757299200000|2025-09-08 02:40:00|63744.9|63724.9|63754.9|63734.9|63755.2|63735.2|63736.7|63716.7|254
1757299500000|2025-09-08 02:45:00|63755.2|63735.2|63742.2|63722.2|63755.2|63735.2|63739.6|63719.6|182
1757299800000|2025-09-08 02:50:00|63742|63722|63741.3|63721.3|63745.4|63725.4|63736.3|63716.3|219
1757300100000|2025-09-08 02:55:00|63741|63721|63743.3|63723.3|63747.8|63727.8|63736.5|63716.5|240
1757300400000|2025-09-08 03:00:00|63743.4|63723.4|63742.1|63722.1|63748.9|63728.9|63739.4|63719.4|218
1757300700000|2025-09-08 03:05:00|63742.4|63722.4|63749.2|63729.2|63756.4|63736.4|63741.7|63721.7|207
1757301000000|2025-09-08 03:10:00|63748.9|63728.9|63747.4|63727.4|63753.2|63733.2|63740.6|63720.6|201
1757301300000|2025-09-08 03:15:00|63747.6|63727.6|63745.8|63725.8|63754.7|63734.7|63745.8|63725.8|253
1757301600000|2025-09-08 03:20:00|63746.4|63726.4|63747.3|63727.3|63753|63733|63744.3|63724.3|173
1757301900000|2025-09-08 03:25:00|63747.4|63727.4|63759.7|63739.7|63759.7|63739.7|63741.3|63721.3|205
1757302200000|2025-09-08 03:30:00|63759.8|63739.8|63760.4|63740.4|63765.4|63745.4|63759.2|63739.2|182
1757302500000|2025-09-08 03:35:00|63760.2|63740.2|63770.2|63750.2|63770.8|63750.8|63758.1|63738.1|188
1757302800000|2025-09-08 03:40:00|63770|63750|63773.6|63753.6|63775.2|63755.2|63767.5|63747.5|160
1757303100000|2025-09-08 03:45:00|63772.7|63752.7|63778.2|63758.2|63780.5|63760.5|63764.8|63744.8|229
1757303400000|2025-09-08 03:50:00|63778|63758|63774|63754|63779.6|63759.6|63766.2|63746.2|225
1757303700000|2025-09-08 03:55:00|63773.9|63753.9|63773.2|63753.2|63777.1|63757.1|63772.4|63752.4|138
1757304000000|2025-09-08 04:00:00|63773.5|63753.5|63769.6|63749.6|63781.1|63761.1|63769.4|63749.4|252
1757304300000|2025-09-08 04:05:00|63769.4|63749.4|63770.6|63750.6|63771.6|63751.6|63766.7|63746.7|160
1757304600000|2025-09-08 04:10:00|63770.7|63750.7|63790.3|63770.3|63791.7|63771.7|63770.5|63750.5|167
1757304900000|2025-09-08 04:15:00|63790|63770|63770.6|63750.6|63790.3|63770.3|63769.7|63749.7|178
1757305200000|2025-09-08 04:20:00|63769.8|63749.8|63765.4|63745.4|63769.8|63749.8|63762.9|63742.9|135
1757305500000|2025-09-08 04:25:00|63765.6|63745.6|63761.1|63741.1|63766.4|63746.4|63760.5|63740.5|148
1757305800000|2025-09-08 04:30:00|63760.9|63740.9|63753.8|63733.8|63760.9|63740.9|63752.9|63732.9|131
1757306100000|2025-09-08 04:35:00|63754|63734|63764.6|63744.6|63764.7|63744.7|63754|63734|121
1757306400000|2025-09-08 04:40:00|63764.4|63744.4|63753.6|63733.6|63764.4|63744.4|63753.6|63733.6|128
1757306700000|2025-09-08 04:45:00|63753.4|63733.4|63752.4|63732.4|63753.6|63733.6|63748|63728|91
1757307000000|2025-09-08 04:50:00|63752.3|63732.3|63753.7|63733.7|63755.3|63735.3|63747.5|63727.5|164
1757307300000|2025-09-08 04:55:00|63753.5|63733.5|63755.1|63735.1|63756.7|63736.7|63751.9|63731.9|151
1757307600000|2025-09-08 05:00:00|63755.3|63735.3|63747.6|63727.6|63758.9|63738.9|63745.6|63725.6|168
1757307900000|2025-09-08 05:05:00|63747.4|63727.4|63733.8|63713.8|63747.4|63727.4|63730.2|63710.2|137
1757308200000|2025-09-08 05:10:00|63733.9|63713.9|63736.4|63716.4|63740.3|63720.3|63730.1|63710.1|183
1757308500000|2025-09-08 05:15:00|63736.5|63716.5|63736.5|63716.5|63742.5|63722.5|63732.9|63712.9|167
1757308800000|2025-09-08 05:20:00|63736.8|63716.8|63730.4|63710.4|63737.5|63717.5|63725.5|63705.5|143
1757309100000|2025-09-08 05:25:00|63730.5|63710.5|63723.8|63703.8|63730.6|63710.6|63722.4|63702.4|175
1757309400000|2025-09-08 05:30:00|63723.9|63703.9|63721.6|63701.6|63725.3|63705.3|63718.6|63698.6|209
1757309700000|2025-09-08 05:35:00|63721.8|63701.8|63720.3|63700.3|63722.2|63702.2|63712.2|63692.2|176
1757310000000|2025-09-08 05:40:00|63720.4|63700.4|63740.3|63720.3|63740.5|63720.5|63720.3|63700.3|198
1757310300000|2025-09-08 05:45:00|63740.2|63720.2|63736.9|63716.9|63745.8|63725.8|63733.6|63713.6|140
1757310600000|2025-09-08 05:50:00|63737|63717|63733.9|63713.9|63741.7|63721.7|63731.3|63711.3|169
1757310900000|2025-09-08 05:55:00|63734.2|63714.2|63743|63723|63745.8|63725.8|63721.7|63701.7|304
1757311200000|2025-09-08 06:00:00|63742|63722|63729.3|63709.3|63746.3|63726.3|63724.6|63704.6|330
1757311500000|2025-09-08 06:05:00|63729.5|63709.5|63733.8|63713.8|63744.8|63724.8|63722.8|63702.8|404
1757311800000|2025-09-08 06:10:00|63730.3|63710.3|63701.1|63681.1|63730.8|63710.8|63700.6|63680.6|370
1757312100000|2025-09-08 06:15:00|63701|63681|63735.8|63715.8|63736.7|63718.4|63698.6|63678.6|446
1757312400000|2025-09-08 06:20:00|63736|63716|63741.8|63721.8|63759.9|63739.9|63736|63716|366
1757312700000|2025-09-08 06:25:00|63743.6|63723.6|63732.8|63712.8|63746.5|63726.5|63725.7|63707|422
1757313000000|2025-09-08 06:30:00|63732.7|63712.7|63714|63699|63732.7|63712.7|63700.9|63680.9|472
1757313300000|2025-09-08 06:35:00|63713.8|63698.8|63712.8|63692.8|63725.4|63705.4|63704.4|63688.3|429
1757313600000|2025-09-08 06:40:00|63714.5|63694.5|63725.1|63710.1|63747.8|63727.8|63713|63694.3|433
1757313900000|2025-09-08 06:45:00|63725.2|63710.2|63722.3|63702.3|63733.7|63713.7|63710.2|63694.3|486
1757314200000|2025-09-08 06:50:00|63722.8|63702.8|63687.3|63667.3|63722.8|63705.9|63674.6|63654.6|518
1757314500000|2025-09-08 06:55:00|63687.4|63667.4|63680.7|63660.7|63691.3|63674.6|63674|63654|530
1757314800000|2025-09-08 07:00:00|63680.9|63660.9|63683.7|63663.7|63693.7|63673.7|63663.2|63646.6|514
1757315100000|2025-09-08 07:05:00|63683.8|63663.8|63694.1|63679.1|63712.2|63696.2|63683.5|63663.5|408
1757315400000|2025-09-08 07:10:00|63693|63678|63678.5|63663.5|63703.2|63688.2|63673.4|63658.4|473
1757315700000|2025-09-08 07:15:00|63678.8|63663.8|63675.7|63660.7|63690.5|63672.7|63660.7|63642.8|499
1757316000000|2025-09-08 07:20:00|63675.8|63660.8|63687.1|63667.1|63695.9|63675.9|63662|63642.3|477
1757316300000|2025-09-08 07:25:00|63687.3|63667.3|63670.9|63655.9|63688.3|63668.3|63670.7|63653.5|425
1757316600000|2025-09-08 07:30:00|63671.2|63656.2|63671.6|63656.6|63674.5|63659.5|63662.5|63647.5|396
1757316900000|2025-09-08 07:35:00|63671.4|63656.4|63651.6|63631.6|63671.4|63656.4|63648.3|63630.6|451
1757317200000|2025-09-08 07:40:00|63651.7|63631.7|63650|63630|63657.9|63642.9|63644.5|63624.6|524
1757317500000|2025-09-08 07:45:00|63650.2|63630.2|63665.5|63645.5|63667.6|63648.4|63639.4|63619.4|420
1757317800000|2025-09-08 07:50:00|63665.6|63645.6|63656.4|63636.4|63669.1|63653.8|63653.9|63635.2|427
1757318100000|2025-09-08 07:55:00|63655.4|63635.4|63645.7|63625.7|63663|63645.4|63643.3|63623.3|588
1757318400000|2025-09-08 08:00:00|63645.4|63625.4|63595.9|63575.9|63648.3|63630.8|63594|63575.1|560
1757318700000|2025-09-08 08:05:00|63595.3|63575.3|63599.7|63584.7|63608.8|63591.1|63591.1|63571.1|457
1757319000000|2025-09-08 08:10:00|63600.4|63585.4|63606|63591|63619.3|63602.3|63594.3|63577.1|390
1757319300000|2025-09-08 08:15:00|63605.2|63590.2|63615.7|63600.7|63633.3|63618.3|63604.8|63587.9|480
1757319600000|2025-09-08 08:20:00|63617.3|63602.3|63638|63623|63651.1|63631.1|63614.8|63597.5|486
1757319900000|2025-09-08 08:25:00|63639.7|63624.7|63662.7|63647.7|63671.8|63651.9|63638.5|63623.5|455
1757320200000|2025-09-08 08:30:00|63662.8|63647.8|63659|63644|63666.2|63647.8|63650.2|63635.2|432
1757320500000|2025-09-08 08:35:00|63658.6|63643.6|63655.3|63640.3|63663.5|63646.1|63655|63636.8|370
1757320800000|2025-09-08 08:40:00|63655.6|63640.6|63663.5|63643.5|63670.6|63650.6|63647.4|63627.4|372
1757321100000|2025-09-08 08:45:00|63663.6|63643.6|63653.5|63638.5|63666.5|63646.5|63652|63634|316
1757321400000|2025-09-08 08:50:00|63653.4|63638.4|63677.4|63662.4|63677.7|63662.7|63652.8|63634.3|352
1757321700000|2025-09-08 08:55:00|63677.5|63662.5|63651|63636|63680.6|63665.6|63651|63631.3|359
1757322000000|2025-09-08 09:00:00|63650.9|63635.9|63664.5|63644.5|63673|63653|63649.8|63631.8|438
1757322300000|2025-09-08 09:05:00|63664.6|63644.6|63692.3|63672.3|63693.2|63673.2|63661.6|63641.6|390
1757322600000|2025-09-08 09:10:00|63692.5|63672.5|63698.5|63678.5|63708.5|63692.2|63690.3|63670.3|402
1757322900000|2025-09-08 09:15:00|63694.1|63679.1|63684.3|63669.3|63700.5|63682.8|63681.9|63665.2|298
1757323200000|2025-09-08 09:20:00|63684.5|63669.5|63687.6|63667.6|63691.8|63673.1|63668.8|63652.9|296
1757323500000|2025-09-08 09:25:00|63687.8|63667.8|63703.5|63683.5|63705.5|63686.5|63679|63659|359
1757323800000|2025-09-08 09:30:00|63703.7|63683.7|63688.4|63668.4|63705|63685|63687.3|63667.9|280
1757324100000|2025-09-08 09:35:00|63688.5|63668.5|63674.8|63654.8|63691.2|63671.2|63672|63652.1|264
1757324400000|2025-09-08 09:40:00|63674.7|63654.7|63674.7|63654.7|63679.6|63659.6|63669.3|63649.3|194
1757324700000|2025-09-08 09:45:00|63674.8|63654.8|63682|63662|63683|63665.1|63670|63654.7|228
1757325000000|2025-09-08 09:50:00|63681.9|63661.9|63684.4|63664.4|63691.4|63671.4|63664.9|63647.4|245
1757325300000|2025-09-08 09:55:00|63684.7|63664.7|63691.5|63671.5|63691.9|63672.1|63672.6|63657.6|323
1757325600000|2025-09-08 10:00:00|63691.8|63671.8|63702.2|63682.2|63710.1|63695.1|63689.3|63671.7|386
1757325900000|2025-09-08 10:05:00|63702.4|63682.4|63699.3|63679.3|63705.6|63688.3|63688.3|63668.3|391
1757326200000|2025-09-08 10:10:00|63699.6|63679.6|63699.6|63684.6|63703.6|63687.5|63693.1|63673.6|291
1757326500000|2025-09-08 10:15:00|63699.8|63684.8|63687.1|63667.1|63709.3|63691.2|63685.8|63665.8|286
1757326800000|2025-09-08 10:20:00|63687|63667|63702.5|63682.5|63702.6|63683.2|63682.8|63662.8|319
1757327100000|2025-09-08 10:25:00|63702.1|63682.1|63681.3|63666.3|63704.7|63686.9|63680.3|63665.3|264
1757327400000|2025-09-08 10:30:00|63680.9|63665.9|63691.1|63671.1|63701.2|63686.2|63680.5|63665.5|287
1757327700000|2025-09-08 10:35:00|63690.9|63670.9|63681.1|63666.1|63694.8|63679.8|63678.3|63661|231
1757328000000|2025-09-08 10:40:00|63680.1|63665.1|63673.3|63658.3|63684.1|63669.1|63670.5|63653.1|351
1757328300000|2025-09-08 10:45:00|63673.1|63658.1|63670.7|63650.7|63677.3|63662.3|63666.1|63647.9|293
1757328600000|2025-09-08 10:50:00|63670.9|63650.9|63667.2|63647.2|63675.8|63659.1|63662.6|63645.2|312
1757328900000|2025-09-08 10:55:00|63667.1|63647.1|63680|63660|63680.5|63663.6|63664|63644|432
1757329200000|2025-09-08 11:00:00|63681.3|63661.3|63658.8|63643.8|63682.6|63663.7|63657.1|63640.7|401
1757329500000|2025-09-08 11:05:00|63658.6|63643.6|63655.7|63640.7|63661.6|63646.2|63652.5|63635.2|309
1757329800000|2025-09-08 11:10:00|63655.8|63640.8|63650.4|63635.4|63672.2|63654.1|63650.3|63635.3|259
1757330100000|2025-09-08 11:15:00|63650.1|63635.1|63654.5|63639.5|63662.2|63645.5|63647.5|63632.1|257
1757330400000|2025-09-08 11:20:00|63654.3|63639.3|63668.9|63648.9|63672.9|63652.9|63649.2|63634.2|228
1757330700000|2025-09-08 11:25:00|63669|63649|63676.4|63656.4|63687.9|63667.9|63668.7|63648.7|225
1757331000000|2025-09-08 11:30:00|63676.1|63656.1|63657.9|63642.9|63676.6|63656.6|63655.6|63639.4|317
1757331300000|2025-09-08 11:35:00|63657.6|63642.6|63659.1|63639.1|63663.8|63643.8|63646.8|63626.8|370
1757331600000|2025-09-08 11:40:00|63658.8|63638.8|63658.7|63643.7|63662.4|63645.2|63647.9|63628.2|337
1757331900000|2025-09-08 11:45:00|63659.2|63644.2|63653.2|63638.2|63670.7|63650.7|63653.2|63634|364
1757332200000|2025-09-08 11:50:00|63652.9|63637.9|63676.2|63656.2|63686.1|63668.4|63652.9|63637.9|391
1757332500000|2025-09-08 11:55:00|63677|63657|63660.3|63640.3|63677|63658.5|63650.3|63634.9|346
1757332800000|2025-09-08 12:00:00|63660.5|63640.5|63653|63638|63660.5|63644.5|63641.5|63622.1|401
1757333100000|2025-09-08 12:05:00|63652.8|63637.8|63671.4|63651.4|63671.6|63654.4|63645.4|63626.7|392
1757333400000|2025-09-08 12:10:00|63670.6|63650.6|63664|63644|63679.7|63663.3|63661|63641.3|383
1757333700000|2025-09-08 12:15:00|63662.8|63642.8|63658.9|63638.9|63682.4|63662.4|63652.4|63632.4|371
1757334000000|2025-09-08 12:20:00|63658.7|63638.7|63690.4|63670.4|63695|63680|63653|63633|458
1757334300000|2025-09-08 12:25:00|63691.4|63671.4|63678.5|63658.5|63693.8|63673.8|63674.2|63654.2|434
1757334600000|2025-09-08 12:30:00|63677.9|63657.9|63660.5|63640.5|63677.9|63657.9|63657.4|63637.4|472
1757334900000|2025-09-08 12:35:00|63660.7|63640.7|63659.3|63639.3|63668.8|63648.8|63647.1|63627.1|445
1757335200000|2025-09-08 12:40:00|63659.2|63639.2|63631.1|63616.1|63660.1|63640.1|63628.3|63608.4|447
1757335500000|2025-09-08 12:45:00|63631.3|63616.3|63645.7|63625.7|63653.3|63635.3|63627.4|63610.2|415
1757335800000|2025-09-08 12:50:00|63645.8|63625.8|63617.5|63597.5|63646.5|63626.5|63617|63597|455
1757336100000|2025-09-08 12:55:00|63617.3|63597.3|63614.7|63599.7|63621.7|63601.7|63597.2|63577.2|532
1757336400000|2025-09-08 13:00:00|63614.6|63599.6|63611.4|63591.4|63624|63606.6|63598.5|63578.7|495
1757336700000|2025-09-08 13:05:00|63605.9|63585.9|63571.3|63556.3|63612.3|63592.3|63569.3|63549.3|445
1757337000000|2025-09-08 13:10:00|63571.8|63556.8|63550.3|63530.3|63573.7|63557.4|63528.1|63508.8|477
1757337300000|2025-09-08 13:15:00|63548.5|63528.5|63552.1|63532.1|63561.1|63541.1|63542.2|63522.2|432
1757337600000|2025-09-08 13:20:00|63551.8|63531.8|63553.4|63533.4|63563.4|63543.5|63549.9|63530.5|304
1757337900000|2025-09-08 13:25:00|63553.3|63533.3|63548.5|63528.5|63563.7|63543.9|63542.9|63522.9|384
1757338200000|2025-09-08 13:30:00|63548.4|63528.4|63528.5|63508.5|63552.9|63537.9|63523.6|63504.9|487
1757338500000|2025-09-08 13:35:00|63529|63509|63541.1|63521.1|63548.5|63530.9|63521.3|63501.3|541
1757338800000|2025-09-08 13:40:00|63541.4|63521.4|63547.9|63527.9|63554.6|63537.8|63537.4|63518.5|448
1757339100000|2025-09-08 13:45:00|63547.5|63527.5|63543.3|63528.3|63553.6|63536.3|63533.1|63516.3|455
1757339400000|2025-09-08 13:50:00|63543.6|63528.6|63538.4|63523.4|63544.9|63528.8|63520.1|63505.1|481
1757339700000|2025-09-08 13:55:00|63538.3|63523.3|63549.4|63534.4|63554.2|63539.2|63534.7|63515.8|529
1757340000000|2025-09-08 14:00:00|63548.8|63533.8|63547.9|63527.9|63557.6|63539.7|63533.2|63513.2|519
1757340300000|2025-09-08 14:05:00|63547.8|63527.8|63548.1|63528.1|63564.3|63544.3|63542.1|63522.2|525
1757340600000|2025-09-08 14:10:00|63548.5|63528.5|63581.1|63561.1|63582|63562|63544.5|63524.5|484
1757340900000|2025-09-08 14:15:00|63578|63563|63591.4|63571.4|63593.9|63578.9|63569.8|63549.8|512
1757341200000|2025-09-08 14:20:00|63591.5|63571.5|63596.8|63581.8|63609.1|63591.1|63591|63571.4|465
1757341500000|2025-09-08 14:25:00|63596.9|63581.9|63577.3|63562.3|63601.1|63582.1|63575.3|63560.3|497
1757341800000|2025-09-08 14:30:00|63577.4|63562.4|63573.3|63553.3|63584.6|63569.6|63561.8|63546.8|465
1757342100000|2025-09-08 14:35:00|63573.2|63553.2|63576.6|63556.6|63576.8|63556.8|63554.3|63534.3|513
1757342400000|2025-09-08 14:40:00|63578.1|63558.1|63606.3|63586.3|63611.8|63593.1|63577.8|63557.8|530
1757342700000|2025-09-08 14:45:00|63605.5|63585.5|63583.6|63563.6|63605.5|63588|63581.2|63561.2|478
1757343000000|2025-09-08 14:50:00|63583.7|63563.7|63600.2|63580.2|63602.6|63582.6|63582.5|63563.7|457
1757343300000|2025-09-08 14:55:00|63600.3|63580.3|63579.5|63564.5|63600.5|63584.9|63577.8|63562.8|561
1757343600000|2025-09-08 15:00:00|63579.1|63564.1|63578.1|63563.1|63591.6|63576.6|63571.4|63556.4|603
1757343900000|2025-09-08 15:05:00|63577.2|63562.2|63561.8|63546.8|63587|63572|63560|63543.5|471
1757344200000|2025-09-08 15:10:00|63561.4|63546.4|63562.8|63547.8|63566.8|63551.8|63548.5|63533.5|406
1757344500000|2025-09-08 15:15:00|63562.3|63547.3|63560.4|63545.4|63570.2|63555.2|63551.4|63532.6|416
1757344800000|2025-09-08 15:20:00|63560|63545|63556.9|63541.9|63564.5|63549.5|63543.8|63528.8|388
1757345100000|2025-09-08 15:25:00|63556.8|63541.8|63575.4|63560.4|63575.5|63560.5|63553.3|63538.3|430
1757345400000|2025-09-08 15:30:00|63575.5|63560.5|63565.6|63550.6|63580.7|63565.7|63562.1|63547.1|401
1757345700000|2025-09-08 15:35:00|63565.4|63550.4|63567.3|63552.3|63581.4|63566.4|63565.3|63550.3|326
1757346000000|2025-09-08 15:40:00|63562.4|63547.4|63571.5|63556.5|63574|63558.4|63551.4|63536.4|344
1757346300000|2025-09-08 15:45:00|63571.4|63556.4|63578.1|63563.1|63590.3|63572.7|63564.9|63549.9|352
1757346600000|2025-09-08 15:50:00|63577.7|63562.7|63554.8|63539.8|63580.4|63565.4|63549|63534|322
1757346900000|2025-09-08 15:55:00|63554.7|63539.7|63553.9|63538.9|63565.7|63550.7|63551.1|63535.9|360
1757347200000|2025-09-08 16:00:00|63553.6|63538.6|63553.5|63533.5|63562.2|63545|63547|63527.8|298
1757347500000|2025-09-08 16:05:00|63553.4|63533.4|63555|63535|63563.6|63543.6|63551.6|63531.6|277
1757347800000|2025-09-08 16:10:00|63554.9|63534.9|63563.9|63543.9|63566.8|63546.8|63552.4|63532.4|253
1757348100000|2025-09-08 16:15:00|63564|63544|63561.9|63541.9|63569.6|63549.6|63559|63539|262
1757348400000|2025-09-08 16:20:00|63561.8|63541.8|63586.2|63566.2|63587|63567|63559.4|63539.4|301
1757348700000|2025-09-08 16:25:00|63586.7|63566.7|63587.8|63567.8|63589.6|63573.3|63579.2|63564.2|327
1757349000000|2025-09-08 16:30:00|63587|63567|63603.1|63583.1|63606.2|63586.2|63587|63567|328
1757349300000|2025-09-08 16:35:00|63603.2|63583.2|63623.8|63603.8|63625.9|63605.9|63600.5|63580.5|389
1757349600000|2025-09-08 16:40:00|63624|63604|63621.9|63601.9|63638.3|63618.3|63619.2|63599.2|362
1757349900000|2025-09-08 16:45:00|63621.1|63601.1|63621.7|63601.7|63622.5|63602.5|63613.8|63593.8|304
1757350200000|2025-09-08 16:50:00|63621.8|63601.8|63609.5|63589.5|63622.4|63602.4|63608.4|63588.4|241
1757350500000|2025-09-08 16:55:00|63609.4|63589.4|63607.9|63587.9|63611.6|63595.4|63599|63579.6|297
1757350800000|2025-09-08 17:00:00|63608|63588|63630.7|63610.7|63632.1|63612.1|63606.8|63586.8|349
1757351100000|2025-09-08 17:05:00|63630.6|63610.6|63632.6|63612.6|63639.1|63619.1|63628.5|63608.5|305
1757351400000|2025-09-08 17:10:00|63632.5|63612.5|63625.3|63605.3|63635|63615|63624.3|63604.3|238
1757351700000|2025-09-08 17:15:00|63625|63605|63616|63596|63630|63610|63615.6|63595.6|214
1757352000000|2025-09-08 17:20:00|63615.8|63595.8|63599.6|63579.6|63616|63596|63598.6|63578.6|262
1757352300000|2025-09-08 17:25:00|63597.6|63577.6|63575.5|63560.5|63597.6|63577.6|63575.5|63560.1|337
1757352600000|2025-09-08 17:30:00|63575.4|63560.4|63586|63566|63596.4|63576.4|63571.7|63554.4|331
1757352900000|2025-09-08 17:35:00|63585.8|63565.8|63583.6|63563.6|63588.7|63568.7|63581.2|63561.2|307
1757353200000|2025-09-08 17:40:00|63584|63564|63597.9|63577.9|63599|63579|63584|63564|227
1757353500000|2025-09-08 17:45:00|63597.8|63577.8|63602.2|63582.2|63606.3|63586.3|63597|63577|243
1757353800000|2025-09-08 17:50:00|63602.3|63582.3|63591.4|63571.4|63605.3|63585.3|63591.4|63571.4|164
1757354100000|2025-09-08 17:55:00|63592.2|63572.2|63611.6|63596.6|63613.9|63598.9|63591.3|63571.3|281
1757354400000|2025-09-08 18:00:00|63611.8|63596.8|63591.6|63571.6|63612.3|63597.3|63591.6|63571.6|295
1757354700000|2025-09-08 18:05:00|63591.7|63571.7|63579.7|63559.7|63596.9|63576.9|63579.6|63559.6|234
1757355000000|2025-09-08 18:10:00|63579.5|63559.5|63572.6|63552.6|63582.3|63562.3|63570.5|63552.6|235
1757355300000|2025-09-08 18:15:00|63570.6|63550.6|63556.8|63536.8|63572|63552|63551.7|63532.9|222
1757355600000|2025-09-08 18:20:00|63554.3|63539.3|63547.2|63532.2|63557.4|63540.1|63543.8|63523.8|200
1757355900000|2025-09-08 18:25:00|63547.4|63532.4|63543.8|63523.8|63557.1|63537.1|63543.5|63523.5|193
1757356200000|2025-09-08 18:30:00|63543.6|63523.6|63549.5|63529.5|63553.8|63533.8|63540.9|63523.4|159
1757356500000|2025-09-08 18:35:00|63546.2|63526.2|63541.1|63521.1|63548.9|63528.9|63534.3|63519.3|147
1757356800000|2025-09-08 18:40:00|63541|63521|63541.1|63526.1|63550.9|63530.9|63540.6|63520.9|236
1757357100000|2025-09-08 18:45:00|63541.2|63526.2|63533.7|63518.7|63547|63527|63527.9|63512.4|202
1757357400000|2025-09-08 18:50:00|63533.5|63518.5|63524.2|63504.2|63533.8|63518.8|63521.4|63501.4|222
1757357700000|2025-09-08 18:55:00|63524.1|63504.1|63497.6|63477.6|63524.3|63504.3|63487.2|63472.2|333
1757358000000|2025-09-08 19:00:00|63497.5|63477.5|63489.7|63469.7|63500.1|63480.4|63476.6|63458.2|328
1757358300000|2025-09-08 19:05:00|63489.6|63469.6|63493.1|63478.1|63495.8|63480.8|63485.3|63469.6|193
1757358600000|2025-09-08 19:10:00|63492.7|63477.7|63476.1|63461.1|63493.2|63478.2|63472.9|63455.4|247
1757358900000|2025-09-08 19:15:00|63475.9|63460.9|63481.4|63466.4|63485.9|63470.9|63472.6|63456.9|252
1757359200000|2025-09-08 19:20:00|63481.3|63466.3|63485.9|63470.9|63486.6|63471.6|63473.7|63458.7|198
1757359500000|2025-09-08 19:25:00|63485.8|63470.8|63489.4|63469.4|63491.6|63471.6|63481.5|63462.1|187
1757359800000|2025-09-08 19:30:00|63489.5|63469.5|63497.9|63482.9|63498|63483|63489.1|63469.1|228
1757360100000|2025-09-08 19:35:00|63498.1|63483.1|63492.7|63477.7|63498.4|63483.4|63490|63472.9|185
1757360400000|2025-09-08 19:40:00|63492.8|63477.8|63498.7|63478.7|63506|63489.1|63492.7|63474.9|194
1757360700000|2025-09-08 19:45:00|63498.5|63478.5|63487.1|63467.1|63501|63481|63483.2|63463.2|108
1757361000000|2025-09-08 19:50:00|63487.2|63467.2|63485.5|63465.5|63491.3|63471.3|63483.4|63463.4|153
1757361300000|2025-09-08 19:55:00|63485.7|63465.7|63490.6|63470.6|63494.9|63474.9|63479.4|63459.4|267
1757361600000|2025-09-08 20:00:00|63491.7|63471.7|63497.6|63477.6|63498.3|63478.3|63487.6|63467.6|290
1757361900000|2025-09-08 20:05:00|63497.3|63477.3|63495.1|63475.1|63500.9|63480.9|63495.1|63475.1|86
1757362200000|2025-09-08 20:10:00|63495.2|63475.2|63501.8|63481.8|63505.3|63485.3|63495.2|63475.2|117
1757362500000|2025-09-08 20:15:00|63501.9|63481.9|63507|63487|63507.5|63487.5|63499.4|63479.4|110
1757362800000|2025-09-08 20:20:00|63506.7|63486.7|63504.7|63484.7|63506.8|63486.8|63501.6|63481.6|156
1757363100000|2025-09-08 20:25:00|63504.8|63484.8|63501.2|63481.2|63507.1|63487.1|63500.6|63480.6|164
1757363400000|2025-09-08 20:30:00|63501.1|63481.1|63489.8|63469.8|63502.1|63482.1|63489.7|63469.7|185
1757363700000|2025-09-08 20:35:00|63489.9|63469.9|63487.4|63467.4|63493.5|63473.5|63487.4|63467.4|119
1757364000000|2025-09-08 20:40:00|63490.3|63470.3|63504.7|63484.7|63507|63487|63488.4|63468.4|208
1757364300000|2025-09-08 20:45:00|63503.7|63483.7|63496.8|63476.8|63509.1|63489.1|63496.6|63476.6|155
1757364600000|2025-09-08 20:50:00|63496.7|63476.7|63499.9|63479.9|63501.1|63481.1|63496.7|63476.7|173
1757364900000|2025-09-08 20:55:00|63500.1|63480.1|63490.5|63468.6|63503.9|63483.9|63485.3|63465.3|203
1757365200000|2025-09-08 21:00:00|63490.3|63466.2|63515.3|63464.5|63515.3|63467.9|63489.9|63457.6|25
1757365500000|2025-09-08 21:05:00|63513.1|63465.8|63513.3|63466.6|63517.8|63476.7|63506.4|63464.3|130
1757365800000|2025-09-08 21:10:00|63516|63465.3|63507.8|63450.9|63519.4|63466.9|63505.8|63450.1|176
1757366100000|2025-09-08 21:15:00|63507.5|63450.8|63508.3|63453.9|63510.6|63458.1|63499.8|63449.6|162
1757366400000|2025-09-08 21:20:00|63508.4|63454.1|63509|63454.6|63509.6|63457.3|63498|63452.9|122
1757366700000|2025-09-08 21:25:00|63507.6|63457.4|63513|63457.2|63514.4|63458.1|63506.5|63452.3|545
1757367000000|2025-09-08 21:30:00|63512.2|63457.1|63513.6|63462.5|63514.3|63465.1|63508.8|63455.8|244
1757367300000|2025-09-08 21:35:00|63513.5|63464.5|63506.3|63459.2|63514.4|63465.4|63497.1|63452.4|203
1757367600000|2025-09-08 21:40:00|63506.1|63459|63508.7|63454.1|63508.7|63462|63498.9|63451|486
1757367900000|2025-09-08 21:45:00|63509.6|63456.5|63514.6|63458.7|63514.6|63461.4|63508.9|63454.9|209
1757368200000|2025-09-08 21:50:00|63513.6|63458.1|63511.8|63459.2|63515.7|63459.8|63511.8|63456|152
1757368500000|2025-09-08 21:55:00|63511.4|63459.1|63497.8|63446.7|63517.4|63460.1|63497|63434.8|231
1757368800000|2025-09-08 22:00:00|63499.4|63446|63487.3|63450.7|63501.1|63452.6|63483.9|63431.6|395
1757369100000|2025-09-08 22:05:00|63486.9|63450.4|63487.6|63450.7|63498.2|63453.7|63484|63448.3|237
1757369400000|2025-09-08 22:10:00|63487.5|63450.8|63481.9|63458.9|63497.8|63460.1|63478.8|63450.8|298
1757369700000|2025-09-08 22:15:00|63482|63459|63476.4|63452.9|63483.4|63459|63474.5|63450.1|198
1757370000000|2025-09-08 22:20:00|63477.5|63454|63482|63460.3|63483.5|63461.6|63477.3|63454|133
1757370300000|2025-09-08 22:25:00|63482.1|63461.2|63486|63464.8|63488.7|63466.9|63481.2|63460.3|141
1757370600000|2025-09-08 22:30:00|63485.7|63465|63480.5|63460.5|63485.7|63465|63479.1|63458.2|226
1757370900000|2025-09-08 22:35:00|63480.6|63460.6|63483.1|63463.1|63485|63465|63479.1|63459.1|128
1757371200000|2025-09-08 22:40:00|63483.2|63463.2|63485.3|63465.3|63485.4|63465.4|63482.6|63462.6|98
1757371500000|2025-09-08 22:45:00|63485.1|63465.1|63486.7|63466.7|63491.3|63471.3|63484.7|63464.4|115
1757371800000|2025-09-08 22:50:00|63486.6|63466.6|63479.8|63459.4|63488.1|63468.1|63479.6|63458.5|119
1757372100000|2025-09-08 22:55:00|63479.9|63459.2|63488.7|63467.9|63488.7|63468.5|63478.4|63458.4|168
1757372400000|2025-09-08 23:00:00|63488.8|63466.1|63474.5|63454.5|63488.8|63466.9|63474.4|63454.4|142
1757372700000|2025-09-08 23:05:00|63474.6|63454.6|63475.6|63455.6|63476.6|63456.6|63473.8|63453.8|92
1757373000000|2025-09-08 23:10:00|63475.7|63455.7|63463.6|63443.6|63476.7|63456.7|63453.6|63433.6|204
1757373300000|2025-09-08 23:15:00|63463.7|63443.7|63453.7|63433.7|63464.8|63444.8|63453.2|63433.2|128
1757373600000|2025-09-08 23:20:00|63453.8|63433.8|63432.7|63412.7|63454|63434|63432.3|63412.3|187
1757373900000|2025-09-08 23:25:00|63432.8|63412.8|63435.9|63415.9|63444.8|63424.8|63432.8|63412.8|189
1757374200000|2025-09-08 23:30:00|63435.8|63415.8|63434|63414|63440.7|63420.7|63430.9|63410.9|200
1757374500000|2025-09-08 23:35:00|63434.3|63414.3|63450.4|63430.4|63450.6|63430.6|63434.2|63414.2|132
1757374800000|2025-09-08 23:40:00|63450.2|63430.2|63448.2|63428.2|63451.3|63431.3|63444.9|63424.9|113
1757375100000|2025-09-08 23:45:00|63448.1|63428.1|63454.5|63434.5|63456.7|63436.7|63448.1|63428.1|158
1757375400000|2025-09-08 23:50:00|63454.4|63434.4|63451.4|63431.4|63457.5|63437.5|63450.2|63430.2|196
1757375700000|2025-09-08 23:55:00|63451.3|63431.3|63453.7|63433.7|63454.7|63434.7|63451.3|63431.3|151
1757376000000|2025-09-09 00:00:00|63454.5|63434.5|63459.2|63439.2|63465.9|63445.9|63454|63434|208
1757376300000|2025-09-09 00:05:00|63459.4|63439.4|63468.8|63448.8|63470|63450|63452.9|63432.9|187
1757376600000|2025-09-09 00:10:00|63468.5|63448.5|63455.5|63435.5|63469.1|63449.1|63452.1|63432.1|150
1757376900000|2025-09-09 00:15:00|63455.3|63435.3|63450|63430|63460.1|63440.1|63449.2|63429.2|155
1757377200000|2025-09-09 00:20:00|63449.9|63429.9|63436.1|63416.1|63450|63430|63436|63416|137
1757377500000|2025-09-09 00:25:00|63435.9|63415.9|63436.6|63416.6|63438.2|63418.2|63423|63403|172
1757377800000|2025-09-09 00:30:00|63436.7|63416.7|63426.8|63406.8|63439.5|63419.5|63423.5|63403.5|161
1757378100000|2025-09-09 00:35:00|63426.6|63406.6|63432.6|63412.6|63433.2|63413.2|63425.8|63405.8|123
1757378400000|2025-09-09 00:40:00|63432.7|63412.7|63441.7|63421.7|63445.5|63425.5|63432.3|63412.3|162
1757378700000|2025-09-09 00:45:00|63441.6|63421.6|63437.3|63417.3|63447|63427|63432.6|63412.6|231
1757379000000|2025-09-09 00:50:00|63437.4|63417.4|63433.5|63413.5|63447.6|63427.6|63428.1|63408.1|322
1757379300000|2025-09-09 00:55:00|63432|63412|63437|63417|63441.6|63421.6|63432|63412|223
1757379600000|2025-09-09 01:00:00|63437.6|63417.6|63435|63415|63442|63422|63429|63409|239
1757379900000|2025-09-09 01:05:00|63434.7|63414.7|63441.5|63421.5|63443.5|63423.5|63431.9|63411.9|157
1757380200000|2025-09-09 01:10:00|63441.6|63421.6|63436|63416|63449.3|63429.3|63435.7|63415.7|198
1757380500000|2025-09-09 01:15:00|63436.1|63416.1|63455.7|63435.7|63455.7|63435.7|63435.6|63415.6|232
1757380800000|2025-09-09 01:20:00|63456.1|63436.1|63456.7|63436.7|63458.2|63438.2|63452.9|63432.9|170
1757381100000|2025-09-09 01:25:00|63456.8|63436.8|63461.7|63441.7|63461.9|63441.9|63452.7|63432.7|238
1757381400000|2025-09-09 01:30:00|63461.4|63441.4|63453.6|63433.6|63467.7|63447.7|63452.2|63432.2|188
1757381700000|2025-09-09 01:35:00|63453.9|63433.9|63442.3|63422.3|63453.9|63433.9|63438.1|63418.1|260
1757382000000|2025-09-09 01:40:00|63442|63422|63444.7|63424.7|63445|63425|63434.9|63414.9|216
1757382300000|2025-09-09 01:45:00|63444.8|63424.8|63428.3|63408.3|63445.5|63425.5|63427.7|63407.7|224
1757382600000|2025-09-09 01:50:00|63428.4|63408.4|63410.7|63390.7|63432.1|63412.1|63405.8|63385.8|210
1757382900000|2025-09-09 01:55:00|63411.6|63391.6|63418.1|63398.1|63421|63401|63403.6|63383.6|234
1757383200000|2025-09-09 02:00:00|63418|63398|63420.2|63400.2|63420.6|63400.6|63412.7|63392.7|226
1757383500000|2025-09-09 02:05:00|63420.7|63400.7|63409.6|63389.6|63421|63401|63409.2|63389.2|180
1757383800000|2025-09-09 02:10:00|63409.7|63389.7|63412.9|63392.9|63418.2|63398.2|63409.1|63389.1|163
1757384100000|2025-09-09 02:15:00|63413.1|63393.1|63419|63399|63424.3|63404.3|63413.1|63393.1|195
1757384400000|2025-09-09 02:20:00|63418.6|63398.6|63429.1|63409.1|63433.2|63413.2|63415.9|63395.9|247
1757384700000|2025-09-09 02:25:00|63428.9|63408.9|63427.9|63407.9|63433.5|63413.5|63424.3|63404.3|175
1757385000000|2025-09-09 02:30:00|63428.4|63408.4|63423.2|63403.2|63433.7|63413.7|63423.1|63403.1|186
1757385300000|2025-09-09 02:35:00|63423.3|63403.3|63433.1|63413.1|63440.7|63420.7|63421.8|63401.8|136
1757385600000|2025-09-09 02:40:00|63433|63413|63426.9|63406.9|63438.1|63418.1|63425.6|63405.6|141
1757385900000|2025-09-09 02:45:00|63427.1|63407.1|63438.3|63418.3|63438.3|63418.3|63426.7|63406.7|164
1757386200000|2025-09-09 02:50:00|63438.5|63418.5|63454|63434|63454.6|63434.6|63433.9|63413.9|160
1757386500000|2025-09-09 02:55:00|63454.2|63434.2|63452.1|63432.1|63457|63437|63450|63430|183
1757386800000|2025-09-09 03:00:00|63452.2|63432.2|63450.8|63430.8|63452.4|63432.4|63446.3|63426.3|155
1757387100000|2025-09-09 03:05:00|63450.9|63430.9|63468.1|63448.1|63469.3|63449.3|63450|63430|149
1757387400000|2025-09-09 03:10:00|63467.9|63447.9|63462.7|63442.7|63467.9|63447.9|63454|63434|187
1757387700000|2025-09-09 03:15:00|63462|63442|63466.4|63446.4|63468|63448|63462|63442|130
1757388000000|2025-09-09 03:20:00|63466.5|63446.5|63476.2|63456.2|63476.5|63456.5|63465.8|63445.8|143
1757388300000|2025-09-09 03:25:00|63476.1|63456.1|63468.3|63448.3|63477.8|63457.8|63468|63448|116
1757388600000|2025-09-09 03:30:00|63468.1|63448.1|63464.5|63444.5|63470.3|63450.3|63464.1|63444.1|119
1757388900000|2025-09-09 03:35:00|63464.7|63444.7|63470.8|63450.8|63473.8|63453.8|63464.7|63444.7|168
1757389200000|2025-09-09 03:40:00|63470.7|63450.7|63467.9|63447.9|63472.4|63452.4|63467.3|63447.3|108
1757389500000|2025-09-09 03:45:00|63467.6|63447.6|63470.4|63450.4|63475.8|63455.8|63465|63445|114
1757389800000|2025-09-09 03:50:00|63470.6|63450.6|63478.7|63458.7|63479.3|63459.3|63470.6|63450.6|112
1757390100000|2025-09-09 03:55:00|63478.3|63458.3|63482.6|63462.6|63485.3|63465.3|63478.1|63458.1|167
1757390400000|2025-09-09 04:00:00|63482.4|63462.4|63478|63458|63483.5|63463.5|63474|63454|158
1757390700000|2025-09-09 04:05:00|63477.9|63457.9|63469.5|63449.5|63478.1|63458.1|63469.3|63449.3|163
1757391000000|2025-09-09 04:10:00|63469.4|63449.4|63468.6|63448.6|63470.8|63450.8|63462.9|63442.9|148
1757391300000|2025-09-09 04:15:00|63468.4|63448.4|63464.1|63444.1|63468.6|63448.6|63458.3|63438.3|178
1757391600000|2025-09-09 04:20:00|63464.2|63444.2|63458.9|63438.9|63466.8|63446.8|63458.6|63438.6|187
1757391900000|2025-09-09 04:25:00|63459.3|63439.3|63455.3|63435.3|63461|63441|63453|63433|271
1757392200000|2025-09-09 04:30:00|63454.8|63434.8|63450.4|63430.4|63454.8|63434.8|63445.5|63425.5|186
1757392500000|2025-09-09 04:35:00|63450.1|63430.1|63444.5|63424.5|63450.7|63430.7|63443.4|63423.4|169
1757392800000|2025-09-09 04:40:00|63444.4|63424.4|63443|63423|63444.8|63424.8|63440.8|63420.8|161
1757393100000|2025-09-09 04:45:00|63442.7|63422.7|63429.2|63409.2|63443|63423|63428.4|63408.4|135
1757393400000|2025-09-09 04:50:00|63428.4|63408.4|63422.6|63402.6|63429.9|63409.9|63421.2|63401.2|148
1757393700000|2025-09-09 04:55:00|63422.8|63402.8|63436|63416|63436|63416|63422.6|63402.6|162
1757394000000|2025-09-09 05:00:00|63436.8|63416.8|63422.5|63402.5|63441|63421|63422.2|63402.2|220
1757394300000|2025-09-09 05:05:00|63422.3|63402.3|63416.6|63396.6|63423.5|63403.5|63412.7|63392.7|192
1757394600000|2025-09-09 05:10:00|63416.7|63396.7|63425.6|63405.6|63426.9|63406.9|63416.7|63396.7|177
1757394900000|2025-09-09 05:15:00|63425.8|63405.8|63439.7|63419.7|63444.5|63424.5|63424.2|63404.2|167
1757395200000|2025-09-09 05:20:00|63440|63420|63438.2|63418.2|63441.7|63421.7|63430.9|63410.9|148
1757395500000|2025-09-09 05:25:00|63438|63418|63431|63411|63440.1|63420.1|63430.9|63410.9|151
1757395800000|2025-09-09 05:30:00|63430.7|63410.7|63437.3|63417.3|63437.8|63417.8|63425.2|63405.2|176
1757396100000|2025-09-09 05:35:00|63437.4|63417.4|63423.1|63403.1|63441.8|63421.8|63423.1|63403.1|231
1757396400000|2025-09-09 05:40:00|63422.5|63402.5|63413.1|63393.1|63425.3|63405.3|63410.3|63390.3|224
1757396700000|2025-09-09 05:45:00|63413|63393|63419.5|63399.5|63420.2|63400.2|63413|63393|201
1757397000000|2025-09-09 05:50:00|63418.5|63398.5|63403.4|63383.4|63419.7|63399.7|63399.6|63379.6|238
1757397300000|2025-09-09 05:55:00|63403.6|63383.6|63404.4|63384.4|63405.8|63385.8|63398.1|63378.1|248
1757397600000|2025-09-09 06:00:00|63404.3|63384.3|63424.1|63404.1|63425.3|63405.3|63398.5|63378.5|393
1757397900000|2025-09-09 06:05:00|63424.2|63404.2|63434.1|63414.1|63443.5|63423.5|63418.5|63398.5|393
1757398200000|2025-09-09 06:10:00|63434.2|63414.2|63430.6|63410.6|63441.4|63421.4|63422.7|63402.7|369
1757398500000|2025-09-09 06:15:00|63429.4|63409.4|63442.8|63422.8|63443.1|63423.1|63428.3|63408.3|396
1757398800000|2025-09-09 06:20:00|63443.1|63423.1|63432.5|63412.5|63448.8|63429.6|63431.2|63411.8|330
1757399100000|2025-09-09 06:25:00|63432.6|63412.6|63470.1|63450.1|63470.4|63450.4|63432.5|63412.5|402
1757399400000|2025-09-09 06:30:00|63470.2|63450.2|63467.1|63452.1|63480.5|63463.4|63467.1|63450|406
1757399700000|2025-09-09 06:35:00|63467.3|63452.3|63455.7|63435.7|63467.6|63452.3|63451.9|63434|343
1757400000000|2025-09-09 06:40:00|63453.3|63438.3|63490.8|63470.8|63492|63473.6|63453.3|63433.8|379
1757400300000|2025-09-09 06:45:00|63490.9|63470.9|63510|63490|63526.6|63506.6|63490.9|63470.9|499
1757400600000|2025-09-09 06:50:00|63510.1|63490.1|63495.3|63475.3|63510.2|63490.2|63491.6|63471.6|395
1757400900000|2025-09-09 06:55:00|63495.1|63475.1|63478.3|63463.3|63495.1|63477.4|63467.1|63449.2|500
1757401200000|2025-09-09 07:00:00|63478.6|63463.6|63463.9|63448.9|63491|63473.5|63459.7|63442.6|506
1757401500000|2025-09-09 07:05:00|63462.9|63447.9|63482.2|63467.2|63485|63470|63462|63444.8|444
1757401800000|2025-09-09 07:10:00|63484.7|63469.7|63473.6|63458.6|63488|63470.4|63471.7|63456.7|367
1757402100000|2025-09-09 07:15:00|63472.7|63457.7|63490.6|63470.6|63490.7|63470.7|63464.3|63444.3|381
1757402400000|2025-09-09 07:20:00|63490.5|63470.5|63485.4|63465.4|63513.2|63493.8|63478.6|63461|423
1757402700000|2025-09-09 07:25:00|63485.5|63465.5|63482.9|63467.9|63492.7|63477.7|63471.3|63456.3|425
1757403000000|2025-09-09 07:30:00|63482.8|63467.8|63485.3|63470.3|63494.4|63479.4|63481.2|63462.8|328
1757403300000|2025-09-09 07:35:00|63485.6|63470.6|63505|63490|63506.7|63490.2|63478.3|63460.5|389
1757403600000|2025-09-09 07:40:00|63501.8|63486.8|63541|63526|63541.7|63526.7|63499.7|63484.7|473
1757403900000|2025-09-09 07:45:00|63540.4|63525.4|63559.7|63544.7|63575.2|63558.4|63537.3|63522.3|555
1757404200000|2025-09-09 07:50:00|63560.2|63545.2|63542.1|63522.1|63568.2|63548.9|63538.2|63520.6|438
1757404500000|2025-09-09 07:55:00|63543.3|63523.3|63547.2|63532.2|63560.7|63543.3|63537.9|63522.2|558
1757404800000|2025-09-09 08:00:00|63547.8|63532.8|63546.8|63531.8|63560.8|63545.8|63538.4|63523.4|490
1757405100000|2025-09-09 08:05:00|63547|63532|63593.1|63573.1|63594.4|63574.4|63546.3|63529.1|450
1757405400000|2025-09-09 08:10:00|63593.2|63573.2|63574.1|63559.1|63593.4|63575.2|63572.5|63556.6|420
1757405700000|2025-09-09 08:15:00|63574.5|63559.5|63583.2|63568.2|63586.7|63571.7|63544.5|63524.5|751
1757406000000|2025-09-09 08:20:00|63583|63568|63561.8|63541.8|63589.9|63573.8|63561.2|63541.8|609
1757406300000|2025-09-09 08:25:00|63561.7|63541.7|63528.7|63508.7|63569.8|63549.8|63516.4|63496.4|705
1757406600000|2025-09-09 08:30:00|63526.2|63511.2|63549.6|63529.6|63552|63532|63522.8|63502.8|629
1757406900000|2025-09-09 08:35:00|63549.9|63529.9|63511.8|63491.8|63556.6|63536.6|63508.9|63488.9|559
1757407200000|2025-09-09 08:40:00|63511.5|63491.5|63512.6|63492.6|63518.5|63500|63494.4|63474.4|557
1757407500000|2025-09-09 08:45:00|63512.9|63492.9|63520.7|63505.7|63526.8|63511.8|63510.9|63490.9|450
1757407800000|2025-09-09 08:50:00|63518.2|63503.2|63510.3|63495.3|63528.3|63513.3|63508.6|63488.6|407
1757408100000|2025-09-09 08:55:00|63512.8|63497.8|63510|63490|63518.4|63502.2|63504.8|63484.8|389
1757408400000|2025-09-09 09:00:00|63510.1|63490.1|63493.7|63473.7|63511.4|63491.4|63490.3|63470.3|449
1757408700000|2025-09-09 09:05:00|63493.9|63473.9|63483.3|63463.3|63506.8|63486.8|63476.7|63456.7|334
1757409000000|2025-09-09 09:10:00|63483.4|63463.4|63476.3|63456.3|63485.2|63467.1|63466.2|63446.2|496
1757409300000|2025-09-09 09:15:00|63475.6|63455.6|63472.5|63452.5|63479.3|63459.3|63460|63440|448
1757409600000|2025-09-09 09:20:00|63472.6|63452.6|63471.3|63451.3|63487|63468.3|63470.4|63450.4|381
1757409900000|2025-09-09 09:25:00|63474|63454|63469.5|63449.5|63480.8|63463.4|63469.5|63449.5|369
1757410200000|2025-09-09 09:30:00|63468.3|63448.3|63449.9|63429.9|63469.2|63449.2|63445|63425.7|423
1757410500000|2025-09-09 09:35:00|63444.5|63429.5|63451|63431|63453.2|63434.7|63440.2|63420.2|298
1757410800000|2025-09-09 09:40:00|63450.5|63430.5|63462.3|63447.3|63462.6|63447.6|63442.4|63422.4|287
1757411100000|2025-09-09 09:45:00|63462.2|63447.2|63461.8|63446.8|63474.1|63455.9|63459.5|63444.5|274
1757411400000|2025-09-09 09:50:00|63461.6|63446.6|63441.8|63426.8|63471.5|63456.5|63441.4|63426.4|327
1757411700000|2025-09-09 09:55:00|63440.3|63425.3|63463.1|63443.1|63464.8|63446.8|63439.4|63424.4|358
1757412000000|2025-09-09 10:00:00|63462.7|63442.7|63452.2|63432.2|63468.9|63449|63444.3|63428.8|399
1757412300000|2025-09-09 10:05:00|63450.5|63430.5|63466.1|63451.1|63471.6|63456.6|63450.1|63430.1|289
1757412600000|2025-09-09 10:10:00|63466.4|63451.4|63476.8|63461.8|63480.3|63465.3|63463.8|63448.8|284
1757412900000|2025-09-09 10:15:00|63476.4|63461.4|63457.2|63442.2|63479.8|63464.8|63440.5|63425.5|372
1757413200000|2025-09-09 10:20:00|63458|63443|63481|63461|63481.1|63463.7|63451.7|63436.7|321
1757413500000|2025-09-09 10:25:00|63480.8|63460.8|63476.1|63461.1|63482.4|63464.4|63471.2|63456.2|249
1757413800000|2025-09-09 10:30:00|63476.3|63461.3|63502.8|63487.8|63505.6|63489|63467.1|63452.1|337
1757414100000|2025-09-09 10:35:00|63502.7|63487.7|63519.8|63504.8|63523|63505|63500|63483.6|341
1757414400000|2025-09-09 10:40:00|63517.2|63502.2|63518.4|63503.4|63530.6|63515.6|63509.8|63494.8|309
1757414700000|2025-09-09 10:45:00|63518.1|63503.1|63532|63512|63532.7|63512.7|63513.2|63495.5|382
1757415000000|2025-09-09 10:50:00|63531.8|63511.8|63542.8|63522.8|63543.4|63524.2|63527.1|63507.1|381
1757415300000|2025-09-09 10:55:00|63542.9|63522.9|63536.2|63516.2|63543.9|63523.9|63533.9|63513.9|341
1757415600000|2025-09-09 11:00:00|63536.7|63516.7|63539.9|63519.9|63545.9|63525.9|63533|63513|405
1757415900000|2025-09-09 11:05:00|63539.7|63519.7|63550.8|63530.8|63557|63537|63539.3|63519.3|281
1757416200000|2025-09-09 11:10:00|63551.6|63531.6|63543.1|63523.1|63551.9|63533.7|63539.3|63522|305
1757416500000|2025-09-09 11:15:00|63543|63523|63537.5|63522.5|63547.7|63532.7|63534.2|63518.3|347
1757416800000|2025-09-09 11:20:00|63537.6|63522.6|63547.6|63532.6|63550.3|63533.7|63537.6|63522.6|261
1757417100000|2025-09-09 11:25:00|63548.2|63533.2|63548|63528|63564.2|63549.2|63546.6|63526.6|301
1757417400000|2025-09-09 11:30:00|63545.5|63525.5|63562.6|63547.6|63563.8|63548.8|63545.5|63525.5|267
1757417700000|2025-09-09 11:35:00|63562.4|63547.4|63565.2|63550.2|63566.7|63551.7|63547.5|63532.5|292
1757418000000|2025-09-09 11:40:00|63565.3|63550.3|63568.3|63553.3|63570.7|63555.7|63561.6|63546.6|217
1757418300000|2025-09-09 11:45:00|63568.4|63553.4|63570.3|63555.3|63572.3|63557.3|63560.8|63545.8|253
1757418600000|2025-09-09 11:50:00|63570.2|63555.2|63580.6|63565.6|63595|63580|63569.8|63554.8|332
1757418900000|2025-09-09 11:55:00|63580.3|63565.3|63596.3|63581.3|63601.3|63586.3|63576.2|63561.2|485
1757419200000|2025-09-09 12:00:00|63596|63581|63599.4|63584.4|63637|63619|63594.2|63579.2|548
1757419500000|2025-09-09 12:05:00|63600.1|63585.1|63585.3|63570.3|63607.1|63592.1|63578.8|63560.4|410
1757419800000|2025-09-09 12:10:00|63587.1|63572.1|63582.7|63567.7|63599.4|63584.4|63581.8|63566.8|381
1757420100000|2025-09-09 12:15:00|63583.7|63568.7|63584.8|63569.8|63593.6|63576.8|63581.4|63561.4|369
1757420400000|2025-09-09 12:20:00|63583.6|63568.6|63609.2|63589.2|63624.6|63606.4|63577.4|63562.4|553
1757420700000|2025-09-09 12:25:00|63609.3|63589.3|63615|63600|63622.2|63607.2|63599.7|63583|404
1757421000000|2025-09-09 12:30:00|63614.7|63599.7|63656.5|63641.5|63664.9|63647.4|63614.7|63599.7|503
1757421300000|2025-09-09 12:35:00|63656.6|63641.6|63665.8|63650.8|63670.3|63651.3|63647|63628.5|431
1757421600000|2025-09-09 12:40:00|63665.9|63650.9|63661.1|63641.1|63674.1|63655.6|63655.1|63635.1|407
1757421900000|2025-09-09 12:45:00|63661|63641|63653.7|63638.7|63668.1|63648.1|63640.1|63620.1|400
1757422200000|2025-09-09 12:50:00|63653.8|63638.8|63632.5|63612.5|63653.9|63638.9|63629|63609|452
1757422500000|2025-09-09 12:55:00|63632.6|63612.6|63619.5|63599.5|63632.7|63615.2|63616.4|63599.3|442
1757422800000|2025-09-09 13:00:00|63619.3|63599.3|63615.6|63600.6|63634.7|63619.7|63612.3|63595.3|505
1757423100000|2025-09-09 13:05:00|63616.6|63601.6|63611.3|63596.3|63626.5|63611.5|63611.1|63593.3|473
1757423400000|2025-09-09 13:10:00|63610.9|63595.9|63605|63590|63618.5|63603.5|63602.5|63587.5|419
1757423700000|2025-09-09 13:15:00|63604.9|63589.9|63590.1|63575.1|63605.7|63590.7|63585.9|63565.9|428
1757424000000|2025-09-09 13:20:00|63590.2|63575.2|63586.7|63566.7|63608.6|63593.6|63583.2|63566.5|429
1757424300000|2025-09-09 13:25:00|63586.6|63566.6|63586.1|63571.1|63593.1|63578.1|63580.6|63565.6|416
1757424600000|2025-09-09 13:30:00|63586|63571|63600.3|63585.3|63605.5|63590.5|63576.9|63560|478
1757424900000|2025-09-09 13:35:00|63600.2|63585.2|63556.8|63541.8|63600.2|63585.2|63550.3|63533.2|553
1757425200000|2025-09-09 13:40:00|63556.3|63541.3|63571|63556|63576.7|63561.7|63553.2|63538.2|517
1757425500000|2025-09-09 13:45:00|63570.9|63555.9|63553.5|63538.5|63577.1|63562.1|63546.1|63531.1|438
1757425800000|2025-09-09 13:50:00|63553.6|63538.6|63589.4|63574.4|63590|63575|63546.5|63531.5|439
1757426100000|2025-09-09 13:55:00|63588.5|63573.5|63583.2|63563.2|63603.6|63588.6|63575.2|63560.2|592
1757426400000|2025-09-09 14:00:00|63581.3|63561.3|63612.5|63592.5|63653|63633|63472.6|63452.6|1065
1757426700000|2025-09-09 14:05:00|63612.9|63592.9|63622.2|63602.2|63664.6|63644.6|63592.2|63572.2|923
1757427000000|2025-09-09 14:10:00|63628.9|63608.9|63614.6|63594.6|63628.9|63608.9|63584.7|63564.7|827
1757427300000|2025-09-09 14:15:00|63614.5|63594.5|63631.9|63611.9|63633.2|63613.2|63587.7|63567.7|762
1757427600000|2025-09-09 14:20:00|63633.1|63613.1|63608.8|63593.8|63648.7|63629.2|63604.9|63586.3|766
1757427900000|2025-09-09 14:25:00|63608.4|63593.4|63615|63595|63616.3|63597.4|63592.8|63576.4|628
1757428200000|2025-09-09 14:30:00|63616.1|63596.1|63660.8|63645.8|63670.9|63652.4|63608.6|63591.6|755
1757428500000|2025-09-09 14:35:00|63661|63646|63665.7|63645.7|63683.3|63663.3|63652.7|63637.7|742
1757428800000|2025-09-09 14:40:00|63666.4|63646.4|63625.8|63605.8|63687.2|63667.2|63625.8|63605.8|657
1757429100000|2025-09-09 14:45:00|63625.7|63605.7|63649.5|63629.5|63652.4|63632.4|63611.4|63594.3|626
1757429400000|2025-09-09 14:50:00|63650.3|63630.3|63651.4|63636.4|63661.4|63646.4|63636.4|63621.4|642
1757429700000|2025-09-09 14:55:00|63650.4|63635.4|63639.2|63624.2|63662|63645.9|63633.3|63614.2|688
1757430000000|2025-09-09 15:00:00|63638.9|63623.9|63692.1|63672.1|63694.2|63674.2|63635.1|63618.5|688
1757430300000|2025-09-09 15:05:00|63695.8|63675.8|63674.2|63659.2|63698.8|63681.9|63670.4|63655.2|612
1757430600000|2025-09-09 15:10:00|63675.4|63660.4|63690.1|63670.1|63697.5|63677.5|63675.4|63658.9|521
1757430900000|2025-09-09 15:15:00|63689.9|63669.9|63704.1|63684.1|63711.8|63691.8|63681.1|63661.1|603
1757431200000|2025-09-09 15:20:00|63703.7|63683.7|63709.3|63689.3|63724.1|63704.1|63699.7|63679.7|506
1757431500000|2025-09-09 15:25:00|63707.8|63687.8|63677.5|63657.5|63711.3|63694.8|63671.5|63651.5|460
1757431800000|2025-09-09 15:30:00|63677.6|63657.6|63681.9|63661.9|63685.4|63669.8|63663.4|63643.4|429
1757432100000|2025-09-09 15:35:00|63678.6|63663.6|63679.2|63664.2|63689.7|63673.4|63669.9|63653.4|380
1757432400000|2025-09-09 15:40:00|63679.8|63664.8|63675.2|63655.2|63684.4|63665.8|63672.2|63653.3|399
1757432700000|2025-09-09 15:45:00|63675.3|63655.3|63684.6|63669.6|63697.5|63677.5|63669.7|63653.4|341
1757433000000|2025-09-09 15:50:00|63684.2|63669.2|63680.2|63665.2|63687.5|63671.3|63669.9|63652.3|353
1757433300000|2025-09-09 15:55:00|63680.3|63665.3|63690.7|63675.7|63698.2|63679.6|63680.3|63664.1|375
1757433600000|2025-09-09 16:00:00|63690.6|63675.6|63686.1|63666.1|63700|63682.4|63684|63664|361
1757433900000|2025-09-09 16:05:00|63686.2|63666.2|63687.9|63667.9|63700.2|63681|63685.7|63665.7|405
1757434200000|2025-09-09 16:10:00|63687.6|63667.6|63674.3|63654.3|63690.1|63670.1|63668.8|63648.8|388
1757434500000|2025-09-09 16:15:00|63674.2|63654.2|63687.5|63667.5|63690|63670|63661.8|63641.8|340
1757434800000|2025-09-09 16:20:00|63687.6|63667.6|63676.7|63656.7|63709.9|63689.9|63675.2|63655.2|399
1757435100000|2025-09-09 16:25:00|63677.4|63657.4|63688.4|63668.4|63690|63670|63665.4|63645.4|387
1757435400000|2025-09-09 16:30:00|63688.5|63668.5|63676.7|63656.7|63688.5|63669.7|63672.9|63652.9|259
1757435700000|2025-09-09 16:35:00|63676.5|63656.5|63661.2|63641.2|63677.1|63657.1|63658.3|63638.3|238
1757436000000|2025-09-09 16:40:00|63661.5|63641.5|63696.7|63676.7|63696.7|63676.7|63654|63634|266
1757436300000|2025-09-09 16:45:00|63695.3|63675.3|63699.8|63679.8|63712|63692|63692|63672|299
1757436600000|2025-09-09 16:50:00|63698.7|63678.7|63696.2|63676.2|63714.1|63694.1|63694.3|63674.3|221
1757436900000|2025-09-09 16:55:00|63696.1|63676.1|63714.7|63694.7|63716.2|63696.2|63694.3|63674.3|288
1757437200000|2025-09-09 17:00:00|63714.6|63694.6|63704.5|63684.5|63715.7|63695.7|63690.2|63670.2|387
1757437500000|2025-09-09 17:05:00|63704.4|63684.4|63712.6|63692.6|63725.2|63705.2|63704.2|63684.2|361
1757437800000|2025-09-09 17:10:00|63711.8|63691.8|63711|63691|63722.5|63702.5|63706.1|63686.1|287
1757438100000|2025-09-09 17:15:00|63710.6|63690.6|63716.4|63696.4|63718.5|63698.5|63701.8|63681.8|225
1757438400000|2025-09-09 17:20:00|63716.8|63696.8|63710.3|63690.3|63719.4|63699.4|63704.1|63684.1|248
1757438700000|2025-09-09 17:25:00|63710.2|63690.2|63727.5|63707.5|63730|63710|63709.5|63689.5|265
1757439000000|2025-09-09 17:30:00|63728.2|63708.2|63715.6|63695.6|63728.6|63708.6|63709|63689|254
1757439300000|2025-09-09 17:35:00|63715.5|63695.5|63709.3|63689.3|63719|63699|63709.3|63689.3|237
1757439600000|2025-09-09 17:40:00|63709.4|63689.4|63738.2|63718.2|63746.8|63726.8|63708|63688|331
1757439900000|2025-09-09 17:45:00|63737.6|63717.6|63738|63718|63765.8|63745.8|63725.2|63705.2|360
1757440200000|2025-09-09 17:50:00|63737.9|63717.9|63724.4|63704.4|63750.9|63730.9|63722.9|63702.9|287
1757440500000|2025-09-09 17:55:00|63724.2|63704.2|63767.9|63747.9|63772.4|63752.4|63724|63704|467
1757440800000|2025-09-09 18:00:00|63767.8|63747.8|63759.7|63739.7|63786.2|63766.2|63755.1|63735.1|362
1757441100000|2025-09-09 18:05:00|63759.8|63739.8|63744.3|63724.3|63760.1|63740.1|63742.7|63722.7|159
1757441400000|2025-09-09 18:10:00|63744.4|63724.4|63761.3|63741.3|63766.6|63746.6|63739.9|63719.9|240
1757441700000|2025-09-09 18:15:00|63761.2|63741.2|63768.9|63748.9|63773.4|63753.4|63754.6|63734.6|225
1757442000000|2025-09-09 18:20:00|63768.7|63748.7|63791.2|63771.2|63792.9|63772.9|63767.4|63747.4|282
1757442300000|2025-09-09 18:25:00|63791|63771|63787.1|63767.1|63795.3|63775.3|63786.2|63766.2|242
1757442600000|2025-09-09 18:30:00|63787.2|63767.2|63788.3|63768.3|63793.9|63773.9|63775.3|63755.3|197
1757442900000|2025-09-09 18:35:00|63788.7|63768.7|63788.3|63768.3|63793.2|63773.2|63781.3|63761.3|191
1757443200000|2025-09-09 18:40:00|63788.4|63768.4|63785.3|63765.3|63788.4|63768.4|63772.3|63752.3|252
1757443500000|2025-09-09 18:45:00|63785.2|63765.2|63786.1|63766.1|63788.8|63768.8|63777.4|63757.4|252
1757443800000|2025-09-09 18:50:00|63785.8|63765.8|63788.7|63768.7|63790.7|63770.7|63776.8|63756.8|247
1757444100000|2025-09-09 18:55:00|63788.6|63768.6|63783.3|63763.3|63791.7|63771.7|63779.5|63759.5|320
1757444400000|2025-09-09 19:00:00|63783.4|63763.4|63789.8|63769.8|63790.6|63770.6|63776.6|63760.2|261
1757444700000|2025-09-09 19:05:00|63789.9|63769.9|63784.2|63764.2|63796.7|63776.7|63783.7|63763.7|250
1757445000000|2025-09-09 19:10:00|63783.9|63763.9|63788.9|63768.9|63791.4|63771.4|63783.9|63763.9|210
1757445300000|2025-09-09 19:15:00|63788.7|63768.7|63794.8|63774.8|63797.6|63777.6|63787|63767|214
1757445600000|2025-09-09 19:20:00|63794.7|63774.7|63792.3|63772.3|63795.1|63775.1|63785.6|63765.6|204
1757445900000|2025-09-09 19:25:00|63792.4|63772.4|63788.6|63768.6|63792.4|63772.4|63785.5|63765.5|156
1757446200000|2025-09-09 19:30:00|63788.7|63768.7|63771.4|63751.4|63788.7|63768.7|63768.7|63748.7|200
1757446500000|2025-09-09 19:35:00|63771.3|63751.3|63785.3|63765.3|63790.1|63770.1|63771.3|63751.3|195
1757446800000|2025-09-09 19:40:00|63785.2|63765.2|63784.9|63764.9|63791.1|63771.1|63784.9|63764.9|192
1757447100000|2025-09-09 19:45:00|63785|63765|63787.1|63767.1|63787.8|63767.8|63781.9|63761.9|123
1757447400000|2025-09-09 19:50:00|63786.9|63766.9|63786|63766|63790.3|63770.3|63784.3|63764.3|148
1757447700000|2025-09-09 19:55:00|63786.1|63766.1|63781.9|63761.9|63789.8|63769.8|63781.9|63761.9|216
1757448000000|2025-09-09 20:00:00|63782|63762|63787.8|63767.8|63787.8|63767.8|63779.7|63759.7|189
1757448300000|2025-09-09 20:05:00|63787.6|63767.6|63788.9|63768.9|63791.4|63771.4|63783.4|63763.4|143
1757448600000|2025-09-09 20:10:00|63789.2|63769.2|63786.1|63766.1|63792|63772|63784.3|63764.3|119
1757448900000|2025-09-09 20:15:00|63786|63766|63768.1|63748.1|63787.6|63767.6|63765.3|63745.3|142
1757449200000|2025-09-09 20:20:00|63768.3|63748.3|63776.2|63756.2|63776.9|63756.9|63768.3|63748.3|116
1757449500000|2025-09-09 20:25:00|63776.1|63756.1|63786.6|63766.6|63787.9|63767.9|63776.1|63756.1|173
1757449800000|2025-09-09 20:30:00|63786.5|63766.5|63779.8|63759.8|63787.5|63767.5|63779.2|63759.2|171
1757450100000|2025-09-09 20:35:00|63779.9|63759.9|63777.4|63757.4|63780.8|63760.8|63777|63757|139
1757450400000|2025-09-09 20:40:00|63777.5|63757.5|63767|63747|63781.2|63761.2|63767|63747|175
1757450700000|2025-09-09 20:45:00|63766.9|63746.9|63762.1|63742.1|63768.4|63748.4|63760|63740|149
1757451000000|2025-09-09 20:50:00|63762.4|63742.4|63763.7|63743.7|63764.9|63744.9|63754.2|63734.2|199
1757451300000|2025-09-09 20:55:00|63763.6|63743.6|63773.1|63748.6|63774|63749.4|63755.4|63735.4|149
1757451600000|2025-09-09 21:00:00|63773.8|63748|63784.2|63701.3|63784.2|63748|63773.8|63701.3|27
1757451900000|2025-09-09 21:05:00|63787|63700.7|63774|63711.2|63787|63719.2|63773.3|63700.7|95
1757452200000|2025-09-09 21:10:00|63773.9|63711.8|63782.5|63707.4|63787.4|63711.9|63773.9|63706.7|115
1757452500000|2025-09-09 21:15:00|63782.7|63706.9|63783.8|63709|63803|63714.3|63771.1|63701|188
1757452800000|2025-09-09 21:20:00|63783.9|63709.1|63793.5|63730.9|63797.9|63732.7|63777.8|63709.1|225
1757453100000|2025-09-09 21:25:00|63793.6|63730.8|63795.7|63718|63799.6|63731.8|63791.8|63708.5|210
1757453400000|2025-09-09 21:30:00|63795.9|63718.1|63796.3|63724|63797.1|63724.2|63794.1|63718|139
1757453700000|2025-09-09 21:35:00|63796.5|63724.2|63780.8|63734.7|63796.8|63737.4|63777.4|63723.3|230
1757454000000|2025-09-09 21:40:00|63780.7|63734.5|63777.4|63729|63780.8|63736.3|63766.4|63727.2|343
1757454300000|2025-09-09 21:45:00|63776.5|63729.8|63772.1|63728.2|63777.9|63733.5|63769.3|63728.2|260
1757454600000|2025-09-09 21:50:00|63772.2|63728.4|63769|63719.4|63772.8|63728.6|63765.6|63716|341
1757454900000|2025-09-09 21:55:00|63768.8|63719.5|63767.6|63722.1|63771.3|63723|63766.1|63717.3|191
1757455200000|2025-09-09 22:00:00|63767.7|63719|63743.6|63723.6|63771.3|63734.6|63743.6|63718.6|286
1757455500000|2025-09-09 22:05:00|63743.7|63723.7|63746.2|63724.2|63749.8|63724.9|63741.6|63717.4|207
1757455800000|2025-09-09 22:10:00|63746.3|63724.6|63755.7|63735.7|63756.9|63736.5|63745.8|63724.4|155
1757456100000|2025-09-09 22:15:00|63755.6|63735.6|63765.4|63745.4|63767.5|63747.5|63755|63735|104
1757456400000|2025-09-09 22:20:00|63764.6|63744.6|63760.7|63740.7|63765.1|63744.6|63757.5|63737.1|109
1757456700000|2025-09-09 22:25:00|63760.8|63740.8|63763.1|63743.1|63766.2|63746.2|63760.4|63740.4|78
1757457000000|2025-09-09 22:30:00|63763.4|63743.4|63754.2|63734.2|63764.5|63744.5|63754.2|63733.7|77
1757457300000|2025-09-09 22:35:00|63754.3|63734.3|63752.4|63730.8|63755.9|63735.8|63751.9|63730.8|99
1757457600000|2025-09-09 22:40:00|63752.3|63731.3|63749.2|63729.2|63752.6|63731.9|63749|63729|73
1757457900000|2025-09-09 22:45:00|63749.1|63729.1|63741.8|63721.8|63749.2|63729.2|63741.6|63720.9|105
1757458200000|2025-09-09 22:50:00|63742|63722|63748.8|63728.8|63752.9|63732.9|63741.8|63721.8|143
1757458500000|2025-09-09 22:55:00|63748.7|63728.7|63750.1|63730.1|63756.9|63736.9|63745.6|63725.6|88
1757458800000|2025-09-09 23:00:00|63751.9|63731.9|63754|63734|63762.3|63742.3|63749.7|63729.7|132
1757459100000|2025-09-09 23:05:00|63754.4|63734.4|63758.9|63738.9|63761.5|63741.5|63753.9|63733.9|94
1757459400000|2025-09-09 23:10:00|63758.5|63738.5|63768.9|63748.9|63769.5|63749.5|63756.9|63736.9|127
1757459700000|2025-09-09 23:15:00|63768.8|63748.8|63792.2|63772.2|63793.1|63773.1|63768.5|63748.5|215
1757460000000|2025-09-09 23:20:00|63792|63772|63801.9|63781.9|63820.5|63800.5|63787.5|63767.5|339
1757460300000|2025-09-09 23:25:00|63801.8|63781.8|63810.3|63790.3|63824.1|63804.1|63801.8|63781.8|197
1757460600000|2025-09-09 23:30:00|63810.2|63790.2|63821.3|63801.3|63823.1|63803.1|63809.3|63789.3|189
1757460900000|2025-09-09 23:35:00|63821.4|63801.4|63822.7|63802.7|63829.8|63809.8|63820.6|63800.6|169
1757461200000|2025-09-09 23:40:00|63820.6|63800.6|63819.5|63799.5|63824.6|63804.6|63817.8|63797.8|91
1757461500000|2025-09-09 23:45:00|63821.8|63801.8|63807.8|63787.8|63821.8|63801.8|63806.9|63786.9|134
1757461800000|2025-09-09 23:50:00|63807.9|63787.9|63811.1|63791.1|63813.4|63793.4|63807|63787|132
1757462100000|2025-09-09 23:55:00|63811.2|63791.2|63803.4|63783.4|63812|63792|63799.3|63779.3|177
1757462400000|2025-09-10 00:00:00|63803.3|63783.3|63810.2|63790.2|63821|63801|63802.6|63782.6|257
1757462700000|2025-09-10 00:05:00|63810.3|63790.3|63831.7|63811.7|63837.3|63817.3|63808.5|63788.5|219
1757463000000|2025-09-10 00:10:00|63832|63812|63817.5|63797.5|63833.9|63813.9|63814|63794|193
1757463300000|2025-09-10 00:15:00|63817.9|63797.9|63827.5|63807.5|63833.3|63813.3|63817.9|63797.9|215
1757463600000|2025-09-10 00:20:00|63827.3|63807.3|63826.7|63806.7|63829.1|63809.1|63820.7|63800.7|178
1757463900000|2025-09-10 00:25:00|63826.8|63806.8|63817.3|63797.3|63829.1|63809.1|63814.8|63794.8|183
1757464200000|2025-09-10 00:30:00|63817.1|63797.1|63824.9|63804.9|63825.3|63805.3|63807.3|63787.3|184
1757464500000|2025-09-10 00:35:00|63824.8|63804.8|63822.1|63802.1|63828.7|63808.7|63821.2|63801.2|145
1757464800000|2025-09-10 00:40:00|63822.2|63802.2|63824.9|63804.9|63825|63805|63817.2|63797.2|154
1757465100000|2025-09-10 00:45:00|63824.8|63804.8|63826.4|63806.4|63830.3|63810.3|63823.7|63803.7|106
1757465400000|2025-09-10 00:50:00|63826.5|63806.5|63828|63808|63832.2|63812.2|63817.8|63797.8|261
1757465700000|2025-09-10 00:55:00|63827.9|63807.9|63832.5|63812.5|63834.2|63814.2|63823.6|63803.6|229
1757466000000|2025-09-10 01:00:00|63831.8|63811.8|63856.5|63836.5|63858.3|63838.3|63819.6|63799.6|344
1757466300000|2025-09-10 01:05:00|63856.3|63836.3|63838.7|63818.7|63858.9|63838.9|63838.6|63818.6|258
1757466600000|2025-09-10 01:10:00|63838.4|63818.4|63839.2|63819.2|63846.5|63826.5|63836.7|63816.7|204
1757466900000|2025-09-10 01:15:00|63838.3|63818.3|63838.6|63818.6|63845.7|63825.7|63831.2|63811.2|263
1757467200000|2025-09-10 01:20:00|63838.7|63818.7|63857.4|63837.4|63861.8|63841.8|63837.2|63817.2|234
1757467500000|2025-09-10 01:25:00|63857.2|63837.2|63869.2|63849.2|63869.2|63849.2|63851.7|63831.7|189
1757467800000|2025-09-10 01:30:00|63869.6|63849.6|63855.9|63835.9|63873.3|63853.3|63854.9|63834.9|283
1757468100000|2025-09-10 01:35:00|63856.7|63836.7|63829.1|63809.1|63856.9|63836.9|63822.8|63802.8|295
1757468400000|2025-09-10 01:40:00|63828.9|63808.9|63830.4|63810.4|63831.1|63811.1|63823|63803|230
1757468700000|2025-09-10 01:45:00|63831|63811|63827.9|63807.9|63833.4|63813.4|63827.8|63807.8|226
1757469000000|2025-09-10 01:50:00|63825.1|63805.1|63808.1|63788.1|63825.5|63805.5|63805.8|63785.8|307
1757469300000|2025-09-10 01:55:00|63808.2|63788.2|63819.4|63799.4|63831.7|63811.7|63802|63782|389
1757469600000|2025-09-10 02:00:00|63818.2|63798.2|63797.2|63777.2|63819.4|63799.4|63791.7|63771.7|329
1757469900000|2025-09-10 02:05:00|63797.1|63777.1|63782|63762|63798.5|63778.5|63780.8|63760.8|306
1757470200000|2025-09-10 02:10:00|63782.2|63762.2|63783|63763|63791.4|63771.4|63775.2|63755.2|263
1757470500000|2025-09-10 02:15:00|63783.1|63763.1|63776.2|63756.2|63791.1|63771.1|63774.5|63754.5|240
1757470800000|2025-09-10 02:20:00|63776.3|63756.3|63778.6|63758.6|63782.6|63762.6|63771.8|63751.8|160
1757471100000|2025-09-10 02:25:00|63778|63758|63786.6|63766.6|63786.9|63766.9|63775.4|63755.4|197
1757471400000|2025-09-10 02:30:00|63786.8|63766.8|63783.8|63763.8|63794.1|63774.1|63782.7|63762.7|185
1757471700000|2025-09-10 02:35:00|63783.5|63763.5|63788.9|63768.9|63792.5|63772.5|63782.5|63762.5|152
1757472000000|2025-09-10 02:40:00|63788.5|63768.5|63782|63762|63789.6|63769.6|63777|63757|235
1757472300000|2025-09-10 02:45:00|63783.5|63763.5|63781.1|63761.1|63793.1|63773.1|63778.2|63758.2|183
1757472600000|2025-09-10 02:50:00|63781|63761|63778.5|63758.5|63783.9|63763.9|63774.4|63754.4|122
1757472900000|2025-09-10 02:55:00|63778|63758|63777.2|63757.2|63780.1|63760.1|63775.5|63755.5|154
1757473200000|2025-09-10 03:00:00|63777|63757|63775|63755|63780|63760|63769|63749|158
1757473500000|2025-09-10 03:05:00|63774.8|63754.8|63773.7|63753.7|63774.9|63754.9|63768.1|63748.1|148
1757473800000|2025-09-10 03:10:00|63773.6|63753.6|63775.7|63755.7|63778|63758|63772.1|63752.1|128
1757474100000|2025-09-10 03:15:00|63775|63755|63770.3|63750.3|63775.3|63755.3|63768.3|63748.3|126
1757474400000|2025-09-10 03:20:00|63770|63750|63770.6|63750.6|63774.1|63754.1|63767.8|63747.8|110
1757474700000|2025-09-10 03:25:00|63770.7|63750.7|63772.1|63752.1|63776.5|63756.5|63768.4|63748.4|148
1757475000000|2025-09-10 03:30:00|63771.6|63751.6|63776.6|63756.6|63777.5|63757.5|63770.4|63750.4|125
1757475300000|2025-09-10 03:35:00|63774.2|63754.2|63775.5|63755.5|63777.8|63757.8|63772.9|63752.9|142
1757475600000|2025-09-10 03:40:00|63775.3|63755.3|63770.6|63750.6|63775.3|63755.3|63770.2|63750.2|122
1757475900000|2025-09-10 03:45:00|63770.4|63750.4|63765.3|63745.3|63770.4|63750.4|63761.4|63741.4|126
1757476200000|2025-09-10 03:50:00|63765.4|63745.4|63764.4|63744.4|63773.9|63753.9|63764.2|63744.2|151
1757476500000|2025-09-10 03:55:00|63764.6|63744.6|63772.7|63752.7|63773.8|63753.8|63764.6|63744.6|170
1757476800000|2025-09-10 04:00:00|63772.5|63752.5|63768.3|63748.3|63773.1|63753.1|63766.4|63746.4|174
1757477100000|2025-09-10 04:05:00|63768.4|63748.4|63775.5|63755.5|63776|63756|63763.3|63743.3|114
1757477400000|2025-09-10 04:10:00|63775.3|63755.3|63760.4|63740.4|63775.3|63755.3|63758.5|63738.5|110
1757477700000|2025-09-10 04:15:00|63760.3|63740.3|63759.6|63739.6|63761.4|63741.4|63756.2|63736.2|122
1757478000000|2025-09-10 04:20:00|63759.4|63739.4|63761.1|63741.1|63761.7|63741.7|63756.8|63736.8|116
1757478300000|2025-09-10 04:25:00|63760.9|63740.9|63757.5|63737.5|63760.9|63740.9|63751.6|63731.6|138
1757478600000|2025-09-10 04:30:00|63757.7|63737.7|63755.2|63735.2|63758.6|63738.6|63752.9|63732.9|106
1757478900000|2025-09-10 04:35:00|63754.5|63734.5|63757.1|63737.1|63760.3|63740.3|63754.1|63734.1|93
1757479200000|2025-09-10 04:40:00|63756.9|63736.9|63759.2|63739.2|63764.6|63744.6|63756.8|63736.8|87
1757479500000|2025-09-10 04:45:00|63759.3|63739.3|63753.7|63733.7|63759.3|63739.3|63749.3|63729.3|120
1757479800000|2025-09-10 04:50:00|63753.6|63733.6|63743.1|63723.1|63754.1|63734.1|63741.8|63721.8|143
1757480100000|2025-09-10 04:55:00|63743.2|63723.2|63734.9|63714.9|63743.3|63723.3|63731.9|63711.9|157
1757480400000|2025-09-10 05:00:00|63735|63715|63738.8|63718.8|63748.4|63728.4|63732.8|63712.8|190
1757480700000|2025-09-10 05:05:00|63738.3|63718.3|63734|63714|63738.5|63718.5|63731.3|63711.3|168
1757481000000|2025-09-10 05:10:00|63733.8|63713.8|63734.8|63714.8|63737.6|63717.6|63729.8|63709.8|175
1757481300000|2025-09-10 05:15:00|63734.7|63714.7|63737|63717|63739.1|63719.1|63734.4|63714.4|114
1757481600000|2025-09-10 05:20:00|63736.8|63716.8|63731|63711|63738.9|63718.9|63730.6|63710.6|111
1757481900000|2025-09-10 05:25:00|63730.8|63710.8|63733.5|63713.5|63734.5|63714.5|63729.7|63709.7|169
1757482200000|2025-09-10 05:30:00|63733.7|63713.7|63734.2|63714.2|63736.2|63716.2|63729.1|63709.1|150
1757482500000|2025-09-10 05:35:00|63734.6|63714.6|63740.9|63720.9|63746.8|63726.8|63734.6|63714.6|130
1757482800000|2025-09-10 05:40:00|63741.1|63721.1|63753|63733|63757.4|63737.4|63741.1|63721.1|164
1757483100000|2025-09-10 05:45:00|63754.1|63734.1|63768.3|63748.3|63774.1|63754.1|63753.7|63733.7|223
1757483400000|2025-09-10 05:50:00|63767.6|63747.6|63785.5|63765.5|63785.9|63765.9|63766.1|63746.1|208
1757483700000|2025-09-10 05:55:00|63785.4|63765.4|63770.2|63750.2|63787.7|63767.7|63759.2|63739.2|273
1757484000000|2025-09-10 06:00:00|63770.1|63750.1|63764.1|63744.1|63774.8|63754.8|63758|63738|327
1757484300000|2025-09-10 06:05:00|63763.8|63743.8|63734.2|63714.2|63764.5|63744.5|63734.2|63714.2|267
1757484600000|2025-09-10 06:10:00|63734.6|63714.6|63738.1|63718.1|63756.4|63736.4|63734.1|63714.1|316
1757484900000|2025-09-10 06:15:00|63738.5|63718.5|63723.4|63703.4|63745.8|63725.8|63721.7|63701.7|363
1757485200000|2025-09-10 06:20:00|63723.6|63703.6|63744.8|63724.8|63746.4|63726.4|63717.2|63697.2|444
1757485500000|2025-09-10 06:25:00|63744.9|63724.9|63738.7|63718.7|63747.6|63727.6|63734.1|63714.1|422
1757485800000|2025-09-10 06:30:00|63735|63715|63765.6|63745.6|63770.5|63750.5|63732.7|63712.7|428
1757486100000|2025-09-10 06:35:00|63765.4|63745.4|63764.4|63749.4|63774.8|63756.5|63761.1|63742.9|339
1757486400000|2025-09-10 06:40:00|63764.5|63749.5|63752.8|63737.8|63775.7|63755.7|63747.8|63727.8|402
1757486700000|2025-09-10 06:45:00|63753|63738|63739|63719|63760.7|63745.7|63736|63716|402
1757487000000|2025-09-10 06:50:00|63733.5|63718.5|63764.3|63744.3|63767|63747|63733.4|63717.4|440
1757487300000|2025-09-10 06:55:00|63764.6|63744.6|63836.6|63816.6|63865.2|63845.2|63756.7|63738.1|702
1757487600000|2025-09-10 07:00:00|63831.4|63811.4|63838.3|63818.3|63919.9|63899.9|63827.7|63807.7|850
1757487900000|2025-09-10 07:05:00|63835.6|63815.6|63855.7|63835.7|63862.4|63842.4|63825.4|63805.4|574
1757488200000|2025-09-10 07:10:00|63857.3|63837.3|63824.4|63804.4|63859.6|63842|63824.1|63804.1|468
1757488500000|2025-09-10 07:15:00|63824.5|63804.5|63842.4|63827.4|63858.5|63843.5|63820.7|63800.7|436
1757488800000|2025-09-10 07:20:00|63842.7|63827.7|63825.4|63810.4|63850.6|63834.9|63821.7|63801.7|435
1757489100000|2025-09-10 07:25:00|63825.3|63810.3|63797.7|63777.7|63825.3|63810.3|63794.5|63774.5|458
1757489400000|2025-09-10 07:30:00|63797.4|63777.4|63803.2|63788.2|63808.9|63791.6|63794.1|63774.1|467
1757489700000|2025-09-10 07:35:00|63803.3|63788.3|63792.1|63777.1|63809.4|63794.4|63783.7|63766.3|408
1757490000000|2025-09-10 07:40:00|63792.2|63777.2|63782.9|63767.9|63795.3|63780.3|63775.5|63755.5|363
1757490300000|2025-09-10 07:45:00|63783|63768|63781.9|63766.9|63789.7|63772|63772.9|63757.9|358
1757490600000|2025-09-10 07:50:00|63782.2|63767.2|63781.5|63766.5|63787.4|63772.4|63772.8|63757.3|355
1757490900000|2025-09-10 07:55:00|63780|63765|63803|63783|63803|63785.1|63776.5|63761.5|314
1757491200000|2025-09-10 08:00:00|63802.9|63782.9|63838.4|63823.4|63844|63829|63799.3|63779.3|479
1757491500000|2025-09-10 08:05:00|63838.6|63823.6|63810.5|63795.5|63842.7|63827.7|63801.6|63782.1|384
1757491800000|2025-09-10 08:10:00|63810.9|63795.9|63808.4|63788.4|63812.2|63797.2|63798.8|63782.8|422
1757492100000|2025-09-10 08:15:00|63808.3|63788.3|63824.5|63809.5|63825.7|63810.7|63797.9|63777.9|429
1757492400000|2025-09-10 08:20:00|63824.4|63809.4|63831.6|63811.6|63843.4|63826.4|63818.3|63803.3|462
1757492700000|2025-09-10 08:25:00|63832.3|63812.3|63855.2|63840.2|63861.5|63846.5|63829.9|63812.3|378
1757493000000|2025-09-10 08:30:00|63855.5|63840.5|63852.1|63837.1|63866.3|63848|63846.7|63831.7|364
1757493300000|2025-09-10 08:35:00|63851.4|63836.4|63854.9|63839.9|63863|63848|63850.9|63835.9|384
1757493600000|2025-09-10 08:40:00|63855|63840|63841.1|63826.1|63860.6|63845.6|63830.4|63815.4|382
1757493900000|2025-09-10 08:45:00|63841.2|63826.2|63826.5|63811.5|63846|63831|63818.9|63803.9|364
1757494200000|2025-09-10 08:50:00|63826.4|63811.4|63830.3|63810.3|63832.1|63812.1|63809.6|63794.6|412
1757494500000|2025-09-10 08:55:00|63830.6|63810.6|63816.5|63801.5|63831.6|63815|63812|63797|430
1757494800000|2025-09-10 09:00:00|63816.8|63801.8|63799.8|63784.8|63827.8|63807.8|63799.6|63784.6|389
1757495100000|2025-09-10 09:05:00|63804.6|63784.6|63788.6|63773.6|63806.4|63791.4|63788.4|63773.4|348
1757495400000|2025-09-10 09:10:00|63788.7|63773.7|63799.6|63784.6|63809.1|63794.1|63787.8|63772.8|295
1757495700000|2025-09-10 09:15:00|63799.7|63784.7|63796.7|63781.7|63805.8|63790.8|63795.7|63780.7|279
1757496000000|2025-09-10 09:20:00|63799.2|63784.2|63777.8|63762.8|63802.1|63787.1|63777.8|63761.4|338
1757496300000|2025-09-10 09:25:00|63777.9|63762.9|63777.8|63757.8|63781.2|63763|63757.4|63742.4|396
1757496600000|2025-09-10 09:30:00|63777.7|63757.7|63758.4|63743.4|63782.9|63764.4|63753.1|63738.1|327
1757496900000|2025-09-10 09:35:00|63757.6|63742.6|63771.5|63756.5|63780.3|63765.3|63757.6|63742.6|398
1757497200000|2025-09-10 09:40:00|63771.4|63756.4|63755.5|63735.5|63773.6|63758.6|63753.2|63734.1|306
1757497500000|2025-09-10 09:45:00|63752.8|63732.8|63730.2|63715.2|63755.8|63738|63726.6|63711.6|356
1757497800000|2025-09-10 09:50:00|63730.1|63715.1|63729.5|63709.5|63745.9|63730.9|63722.1|63707.1|424
1757498100000|2025-09-10 09:55:00|63728.9|63708.9|63746.1|63726.1|63750.3|63730.3|63728.7|63708.7|412
1757498400000|2025-09-10 10:00:00|63746|63726|63745.4|63730.4|63753.5|63733.5|63738|63718.6|419
1757498700000|2025-09-10 10:05:00|63745.5|63730.5|63766.7|63751.7|63771.4|63756.4|63742.4|63727.4|369
1757499000000|2025-09-10 10:10:00|63766.6|63751.6|63773.7|63753.7|63783.7|63765.4|63764.4|63748.6|372
1757499300000|2025-09-10 10:15:00|63773.6|63753.6|63778.8|63763.8|63791.7|63773.6|63771.6|63753.6|395
1757499600000|2025-09-10 10:20:00|63782|63767|63802|63787|63804.3|63789.3|63782|63765.1|359
1757499900000|2025-09-10 10:25:00|63802.4|63787.4|63815.8|63800.8|63821.2|63803.8|63800.8|63785.8|285
1757500200000|2025-09-10 10:30:00|63816.1|63801.1|63821.1|63806.1|63835|63819.3|63811.3|63796.3|281
1757500500000|2025-09-10 10:35:00|63821.2|63806.2|63815.7|63800.7|63827.6|63812.6|63814.9|63799.9|284
1757500800000|2025-09-10 10:40:00|63816.6|63801.6|63810.2|63795.2|63821.3|63806.3|63807.3|63792.3|297
1757501100000|2025-09-10 10:45:00|63810.4|63795.4|63797.8|63782.8|63814.8|63799.8|63791.2|63776.2|344
1757501400000|2025-09-10 10:50:00|63797.9|63782.9|63795.3|63780.3|63800.5|63785.5|63792.9|63777.9|224
1757501700000|2025-09-10 10:55:00|63795.2|63780.2|63817.8|63797.8|63818.3|63803.3|63795.2|63776.7|413
1757502000000|2025-09-10 11:00:00|63817.9|63797.9|63822.9|63807.9|63831.8|63814.4|63816.7|63796.7|336
1757502300000|2025-09-10 11:05:00|63822.8|63807.8|63821.1|63806.1|63836.4|63821.4|63818.6|63803.6|324
1757502600000|2025-09-10 11:10:00|63821|63806|63810.1|63795.1|63821.2|63806.2|63808.3|63793.3|296
1757502900000|2025-09-10 11:15:00|63810.2|63795.2|63802.3|63787.3|63810.4|63795.4|63798.1|63783.1|301
1757503200000|2025-09-10 11:20:00|63802.2|63787.2|63807.5|63792.5|63813.2|63798.2|63801.3|63786.3|334
1757503500000|2025-09-10 11:25:00|63807.4|63792.4|63816.1|63801.1|63819.1|63804.1|63805.6|63789.4|320
1757503800000|2025-09-10 11:30:00|63815.9|63800.9|63821.5|63806.5|63821.8|63806.8|63809.9|63794.9|308
1757504100000|2025-09-10 11:35:00|63821.4|63806.4|63829.9|63809.9|63831.2|63813.8|63811.3|63796.3|337
1757504400000|2025-09-10 11:40:00|63830|63810|63825.9|63810.9|63841.6|63825|63816.4|63801.4|367
1757504700000|2025-09-10 11:45:00|63826.3|63811.3|63805.8|63790.8|63830.3|63815.3|63800.3|63785.3|388
1757505000000|2025-09-10 11:50:00|63804.8|63789.8|63782.3|63767.3|63804.8|63789.8|63777.7|63761.4|398
1757505300000|2025-09-10 11:55:00|63782.6|63767.6|63789.1|63774.1|63798|63783|63778.6|63763.6|556
1757505600000|2025-09-10 12:00:00|63788.8|63773.8|63776.8|63761.8|63793.9|63776.6|63770.2|63755.2|474
1757505900000|2025-09-10 12:05:00|63776.7|63761.7|63775|63760|63777.3|63762.3|63751.6|63735|478
1757506200000|2025-09-10 12:10:00|63774.3|63759.3|63835|63815|63843.9|63823.9|63774.2|63759.2|536
1757506500000|2025-09-10 12:15:00|63833|63813|63823.8|63808.8|63836.2|63819.5|63815.5|63800.5|591
1757506800000|2025-09-10 12:20:00|63824.4|63809.4|63843|63823|63860.6|63845.6|63824.1|63809.1|600
1757507100000|2025-09-10 12:25:00|63843.4|63823.4|63866.8|63811|63866.8|63826.4|63828.1|63808.1|551
1757507400000|2025-09-10 12:30:00|63879.2|63797.5|63711.9|63691.9|63879.2|63798.7|63675|63637|1038
1757507700000|2025-09-10 12:35:00|63711.8|63691.8|63767.3|63747.3|63786.5|63766.5|63710.9|63690.9|939
1757508000000|2025-09-10 12:40:00|63763.5|63743.5|63774.1|63759.1|63807.5|63787.5|63761.2|63743.2|854
1757508300000|2025-09-10 12:45:00|63773|63758|63804.2|63789.2|63818.6|63803.6|63751.1|63736.1|762
1757508600000|2025-09-10 12:50:00|63804.4|63789.4|63829.6|63809.6|63852.4|63834.6|63798.7|63779.5|792
1757508900000|2025-09-10 12:55:00|63827.6|63807.6|63810.2|63795.2|63832.6|63817.6|63798.5|63778.5|745
1757509200000|2025-09-10 13:00:00|63812.6|63792.6|63816|63796|63836.6|63816.6|63803|63783|674
1757509500000|2025-09-10 13:05:00|63815.8|63795.8|63771.5|63751.5|63816.7|63796.7|63762.7|63747.7|636
1757509800000|2025-09-10 13:10:00|63771.6|63751.6|63788.5|63768.5|63799.8|63782.9|63771.1|63751.1|638
1757510100000|2025-09-10 13:15:00|63788.6|63768.6|63751.6|63736.6|63794.6|63774.6|63738.2|63723.2|622
1757510400000|2025-09-10 13:20:00|63751.4|63736.4|63734.8|63719.8|63761.7|63746.1|63732.8|63717.8|605
1757510700000|2025-09-10 13:25:00|63733.9|63718.9|63731.5|63711.5|63738.2|63720|63719.8|63699.8|588
1757511000000|2025-09-10 13:30:00|63731.6|63711.6|63694.8|63679.8|63736.1|63716.1|63688.9|63668.9|659
1757511300000|2025-09-10 13:35:00|63695.1|63680.1|63703.7|63683.7|63712.8|63697|63678.7|63662.8|645
1757511600000|2025-09-10 13:40:00|63703.8|63683.8|63698.9|63683.9|63709.7|63689.7|63691.6|63674.3|507
1757511900000|2025-09-10 13:45:00|63699|63684|63699.6|63684.6|63711.1|63694.5|63692.6|63677.6|550
1757512200000|2025-09-10 13:50:00|63699.7|63684.7|63698.3|63683.3|63722.5|63707.5|63698.3|63679.4|500
1757512500000|2025-09-10 13:55:00|63700.2|63685.2|63705.8|63685.8|63719.8|63704.8|63690.8|63675.8|530
1757512800000|2025-09-10 14:00:00|63707.6|63687.6|63695|63675|63711.9|63694|63675.2|63655.2|534
1757513100000|2025-09-10 14:05:00|63694.5|63674.5|63680.7|63660.7|63696.4|63681.3|63671.7|63655.2|531
1757513400000|2025-09-10 14:10:00|63680.9|63660.9|63674.5|63654.5|63687.5|63669.2|63659.1|63641.2|626
1757513700000|2025-09-10 14:15:00|63674.4|63654.4|63679.8|63659.8|63691.6|63671.6|63666.4|63649.4|589
1757514000000|2025-09-10 14:20:00|63679.1|63659.1|63728.2|63713.2|63729.3|63714.3|63678.2|63658.2|532
1757514300000|2025-09-10 14:25:00|63727|63712|63710|63695|63734.4|63714.8|63697.9|63682.9|507
1757514600000|2025-09-10 14:30:00|63710.8|63695.8|63677.1|63662.1|63714.4|63695.8|63666.7|63648.5|576
1757514900000|2025-09-10 14:35:00|63677.4|63662.4|63688.1|63668.1|63692.2|63675.8|63666.2|63651.2|530
1757515200000|2025-09-10 14:40:00|63681.8|63666.8|63672.4|63657.4|63690.9|63675.9|63669.7|63652.1|491
1757515500000|2025-09-10 14:45:00|63675.1|63660.1|63668.7|63653.7|63676.9|63660.4|63651.9|63633.1|531
1757515800000|2025-09-10 14:50:00|63668.2|63653.2|63692.9|63677.9|63702|63687|63661.1|63644.5|639
1757516100000|2025-09-10 14:55:00|63693.5|63678.5|63665.2|63650.2|63694.9|63679.9|63665|63650|664
1757516400000|2025-09-10 15:00:00|63665.3|63650.3|63666.7|63651.7|63670.8|63655.8|63657.1|63642.1|566
1757516700000|2025-09-10 15:05:00|63666.8|63651.8|63666.9|63651.9|63668.7|63653.7|63652.7|63637.7|497
1757517000000|2025-09-10 15:10:00|63666.7|63651.7|63669.3|63654.3|63678.1|63663.1|63654|63639|498
1757517300000|2025-09-10 15:15:00|63669.4|63654.4|63699.9|63679.9|63704.4|63684.4|63668.8|63653.8|468
1757517600000|2025-09-10 15:20:00|63700.1|63680.1|63705.8|63690.8|63709.2|63691.2|63694.5|63674.5|398
1757517900000|2025-09-10 15:25:00|63705.9|63690.9|63707.7|63687.7|63712.6|63696|63700.7|63682.9|342
1757518200000|2025-09-10 15:30:00|63707.6|63687.6|63691.9|63671.9|63707.6|63687.6|63689.3|63669.3|458
1757518500000|2025-09-10 15:35:00|63691.2|63671.2|63694.9|63679.9|63703.2|63683.2|63685.7|63668.8|347
1757518800000|2025-09-10 15:40:00|63694.8|63679.8|63716.8|63701.8|63716.9|63701.9|63691.3|63676.3|290
1757519100000|2025-09-10 15:45:00|63716.9|63701.9|63717.4|63702.4|63726.8|63709.5|63707.3|63692.3|313
1757519400000|2025-09-10 15:50:00|63716.3|63701.3|63721.2|63706.2|63724.6|63707.9|63715.8|63697.8|281
1757519700000|2025-09-10 15:55:00|63721.3|63706.3|63737.1|63722.1|63744.8|63729.8|63719.2|63704.2|374
1757520000000|2025-09-10 16:00:00|63739.4|63724.4|63743.9|63723.9|63747.6|63727.9|63731.8|63711.8|356
1757520300000|2025-09-10 16:05:00|63743.8|63723.8|63751.2|63731.2|63754.8|63734.8|63739.1|63719.1|374
1757520600000|2025-09-10 16:10:00|63751.1|63731.1|63765|63745|63765.1|63745.1|63741.4|63721.4|298
1757520900000|2025-09-10 16:15:00|63765.1|63745.1|63753|63733|63768.8|63748.8|63752.7|63732.7|302
1757521200000|2025-09-10 16:20:00|63753.3|63733.3|63756.5|63736.5|63759.3|63739.3|63746.7|63726.7|303
1757521500000|2025-09-10 16:25:00|63756.7|63736.7|63769.3|63749.3|63772|63752|63748.2|63728.2|354
1757521800000|2025-09-10 16:30:00|63768|63748|63781.1|63761.1|63786.8|63766.8|63766.1|63746.1|356
1757522100000|2025-09-10 16:35:00|63781.3|63761.3|63782.4|63762.4|63783|63763|63772.4|63752.4|301
1757522400000|2025-09-10 16:40:00|63782.5|63762.5|63773.9|63753.9|63785.4|63765.4|63765.6|63745.6|313
1757522700000|2025-09-10 16:45:00|63774|63754|63774.9|63754.9|63778.8|63758.8|63767.7|63747.7|233
1757523000000|2025-09-10 16:50:00|63775.1|63755.1|63800.5|63780.5|63805.8|63785.8|63775.1|63755.1|234
1757523300000|2025-09-10 16:55:00|63799.9|63779.9|63789.5|63769.5|63803.8|63783.8|63785.7|63765.7|283
1757523600000|2025-09-10 17:00:00|63789.3|63769.3|63770.3|63750.3|63794.7|63774.7|63766.4|63746.4|442
1757523900000|2025-09-10 17:05:00|63770.5|63750.5|63766.3|63746.3|63773.7|63753.7|63760.8|63740.8|253
1757524200000|2025-09-10 17:10:00|63766.2|63746.2|63773.2|63753.2|63773.3|63753.3|63758.8|63738.8|257
1757524500000|2025-09-10 17:15:00|63773.3|63753.3|63785.7|63765.7|63787.2|63767.2|63773.3|63753.3|341
1757524800000|2025-09-10 17:20:00|63784.4|63764.4|63793|63773|63795.1|63775.1|63780.2|63760.2|323
1757525100000|2025-09-10 17:25:00|63793.6|63773.6|63805.6|63785.6|63810.4|63790.4|63793.6|63773.6|352
1757525400000|2025-09-10 17:30:00|63804.9|63784.9|63809.8|63789.8|63811.5|63791.5|63804.1|63784.1|306
1757525700000|2025-09-10 17:35:00|63810|63790|63795.7|63775.7|63814.5|63794.5|63795.1|63775.1|246
1757526000000|2025-09-10 17:40:00|63796.1|63776.1|63801.4|63781.4|63802|63782|63792.1|63772.1|201
1757526300000|2025-09-10 17:45:00|63802.1|63782.1|63797.8|63777.8|63803.4|63785.7|63795|63775.3|219
1757526600000|2025-09-10 17:50:00|63798.2|63778.2|63800.1|63780.1|63805.4|63785.4|63797.8|63777.8|217
1757526900000|2025-09-10 17:55:00|63800.2|63780.2|63791|63771|63800.5|63780.5|63785.9|63765.9|272
1757527200000|2025-09-10 18:00:00|63792.2|63772.2|63788.6|63768.6|63796.8|63776.8|63785.3|63765.3|264
1757527500000|2025-09-10 18:05:00|63788.7|63768.7|63786.9|63766.9|63790.5|63770.5|63783.2|63763.2|219
1757527800000|2025-09-10 18:10:00|63787.1|63767.1|63781.9|63761.9|63787.4|63767.4|63777.9|63757.9|214
1757528100000|2025-09-10 18:15:00|63781.8|63761.8|63770|63750|63781.9|63761.9|63763.3|63743.3|215
1757528400000|2025-09-10 18:20:00|63769.8|63749.8|63758|63738|63769.8|63749.8|63757|63737|256
1757528700000|2025-09-10 18:25:00|63758.1|63738.1|63764.8|63744.8|63767.7|63747.7|63758.1|63738.1|183
1757529000000|2025-09-10 18:30:00|63766.4|63746.4|63766.3|63746.3|63773.4|63753.4|63764.8|63744.8|173
1757529300000|2025-09-10 18:35:00|63766.4|63746.4|63777.2|63757.2|63778.3|63758.3|63766.4|63746.4|218
1757529600000|2025-09-10 18:40:00|63777.4|63757.4|63782.3|63762.3|63785.2|63765.2|63772.4|63752.4|212
1757529900000|2025-09-10 18:45:00|63782.5|63762.5|63802|63782|63806.9|63786.9|63782.5|63762.5|259
1757530200000|2025-09-10 18:50:00|63801.8|63781.8|63799|63779|63802.7|63782.7|63790.3|63770.3|279
1757530500000|2025-09-10 18:55:00|63798.9|63778.9|63795.8|63775.8|63803.2|63783.2|63795.7|63775.7|308
1757530800000|2025-09-10 19:00:00|63797.3|63777.3|63801.4|63781.4|63803.7|63783.7|63796|63776|218
1757531100000|2025-09-10 19:05:00|63801.5|63781.5|63814.3|63794.3|63814.3|63794.3|63800.5|63780.5|192
1757531400000|2025-09-10 19:10:00|63814.6|63794.6|63823.4|63803.4|63825.4|63805.4|63814.6|63794.6|199
1757531700000|2025-09-10 19:15:00|63823.5|63803.5|63837.7|63817.7|63838.5|63818.5|63822.2|63802.2|264
1757532000000|2025-09-10 19:20:00|63837.8|63817.8|63837.1|63817.1|63843|63823|63836.2|63816.2|249
1757532300000|2025-09-10 19:25:00|63837|63817|63845.6|63825.6|63847.1|63827.1|63830.4|63810.4|190
1757532600000|2025-09-10 19:30:00|63845.8|63825.8|63852.5|63832.5|63858.8|63838.8|63845.6|63825.6|278
1757532900000|2025-09-10 19:35:00|63852.4|63832.4|63849.2|63829.2|63856.7|63836.7|63847.7|63827.7|246
1757533200000|2025-09-10 19:40:00|63849.1|63829.1|63853.9|63833.9|63857.1|63837.1|63847.8|63827.8|236
1757533500000|2025-09-10 19:45:00|63853.8|63833.8|63833.3|63813.3|63856.7|63836.7|63832.6|63812.6|222
1757533800000|2025-09-10 19:50:00|63833.2|63813.2|63822.5|63802.5|63833.2|63813.2|63822.5|63802.5|201
1757534100000|2025-09-10 19:55:00|63823.7|63803.7|63819.5|63799.5|63825.8|63805.8|63817.8|63797.8|248
1757534400000|2025-09-10 20:00:00|63819.6|63799.6|63816|63796|63820.6|63800.6|63812.4|63792.4|156
1757534700000|2025-09-10 20:05:00|63816.3|63796.3|63827.1|63807.1|63830.2|63810.2|63812.6|63792.6|102
1757535000000|2025-09-10 20:10:00|63827.3|63807.3|63835.2|63815.2|63835.2|63815.2|63826.5|63806.5|117
1757535300000|2025-09-10 20:15:00|63835.5|63815.5|63837.9|63817.9|63838.1|63818.1|63832|63812|110
1757535600000|2025-09-10 20:20:00|63837.7|63817.7|63841.7|63821.7|63842.6|63822.6|63832.3|63812.3|138
1757535900000|2025-09-10 20:25:00|63841.9|63821.9|63841.5|63821.5|63846.7|63826.7|63835.6|63815.6|126
1757536200000|2025-09-10 20:30:00|63841.6|63821.6|63843.2|63823.2|63844.8|63824.8|63838.9|63818.9|111
1757536500000|2025-09-10 20:35:00|63842.6|63822.6|63843.6|63823.6|63845.3|63825.3|63842.2|63822.2|71
1757536800000|2025-09-10 20:40:00|63843.5|63823.5|63842.4|63822.4|63845.7|63825.7|63840|63820|133
1757537100000|2025-09-10 20:45:00|63842.8|63822.8|63843.1|63823.1|63846.4|63826.4|63838.4|63818.4|132
1757537400000|2025-09-10 20:50:00|63843.4|63823.4|63846.4|63826.4|63852.8|63832.8|63842|63822|155
1757537700000|2025-09-10 20:55:00|63846.6|63826.6|63847.1|63826.7|63854.2|63834.2|63843.8|63823.8|263
1757538000000|2025-09-10 21:00:00|63847.2|63825.4|63857.3|63816.4|63860.9|63825.6|63847.2|63816.4|60
1757538300000|2025-09-10 21:05:00|63859|63813.5|63851.1|63804.5|63859.2|63817.1|63841.9|63789.5|153
1757538600000|2025-09-10 21:10:00|63851.2|63803.5|63853.7|63805.5|63854|63805.8|63851.2|63803.5|100
1757538900000|2025-09-10 21:15:00|63853.6|63805.3|63851.2|63810.1|63855.7|63810.8|63848.1|63804.1|113
1757539200000|2025-09-10 21:20:00|63851|63810.2|63843.4|63808.4|63853|63812.1|63843.4|63804.4|75
1757539500000|2025-09-10 21:25:00|63843.2|63807.1|63844.9|63806.7|63847.4|63808.3|63843.2|63804.5|92
1757539800000|2025-09-10 21:30:00|63844.8|63806.6|63837|63807.9|63851.3|63808.8|63837|63801.8|111
1757540100000|2025-09-10 21:35:00|63836.6|63809|63836.2|63804|63844.6|63811.5|63830|63795.4|332
1757540400000|2025-09-10 21:40:00|63835.5|63804.4|63839.3|63800.7|63842.5|63808.7|63834.4|63794.1|247
1757540700000|2025-09-10 21:45:00|63838.6|63801.6|63841.5|63781.9|63843.6|63801.9|63835|63769.5|214
1757541000000|2025-09-10 21:50:00|63839.7|63782|63825.9|63801.6|63851.3|63801.7|63825.2|63777.3|343
1757541300000|2025-09-10 21:55:00|63831.8|63785.1|63841.3|63762.3|63841.5|63799.1|63827.9|63757.2|340
1757541600000|2025-09-10 22:00:00|63841.7|63761.9|63815.4|63794.9|63843.2|63798.3|63812.9|63761.7|305
1757541900000|2025-09-10 22:05:00|63818.9|63794.7|63816.4|63794.9|63819.3|63797.6|63815.8|63792.9|141
1757542200000|2025-09-10 22:10:00|63816.6|63795|63819.9|63799.9|63821.4|63801.4|63815.1|63794.4|97
1757542500000|2025-09-10 22:15:00|63820|63800|63818.3|63798.3|63821.8|63801.8|63817.6|63797.6|119
1757542800000|2025-09-10 22:20:00|63818.2|63798.2|63813.5|63793.5|63818.7|63798.7|63813.2|63793.2|114
1757543100000|2025-09-10 22:25:00|63813.2|63793.2|63808.7|63788.7|63815.6|63795.6|63808.7|63788.7|73
1757543400000|2025-09-10 22:30:00|63809|63789|63810.3|63790.3|63812|63792|63807.7|63787.7|123
1757543700000|2025-09-10 22:35:00|63810.2|63790.2|63807.2|63787.2|63810.9|63790.9|63806.8|63786.8|135
1757544000000|2025-09-10 22:40:00|63807.3|63787.3|63805.7|63785.7|63807.7|63787.7|63805.6|63785.6|100
1757544300000|2025-09-10 22:45:00|63805.6|63785.6|63805.3|63785.3|63805.6|63785.6|63803|63783|98
1757544600000|2025-09-10 22:50:00|63805.2|63785.2|63811.6|63791.6|63813.5|63793.5|63805.2|63785.2|86
1757544900000|2025-09-10 22:55:00|63811.5|63791.5|63802.2|63782.2|63811.7|63791.7|63800.9|63780.9|103
1757545200000|2025-09-10 23:00:00|63801.9|63781.9|63803.5|63783.5|63809.5|63789.5|63799.8|63779.8|97
1757545500000|2025-09-10 23:05:00|63804|63784|63798.1|63778.1|63806.5|63786.5|63797.6|63777.6|78
1757545800000|2025-09-10 23:10:00|63798.2|63778.2|63800.7|63780.7|63802.6|63782.6|63797.6|63777.6|45
1757546100000|2025-09-10 23:15:00|63800.6|63780.6|63790.7|63770.7|63800.9|63780.9|63790|63770|108
1757546400000|2025-09-10 23:20:00|63790.6|63770.6|63789.6|63769.6|63792.5|63772.5|63780.1|63760.1|109
1757546700000|2025-09-10 23:25:00|63789.5|63769.5|63794.8|63774.8|63796|63776|63789.5|63769.5|82
1757547000000|2025-09-10 23:30:00|63794.7|63774.7|63794.8|63774.8|63796.9|63776.9|63791.7|63771.7|60
1757547300000|2025-09-10 23:35:00|63794.9|63774.9|63796.8|63776.8|63799.2|63779.2|63794.9|63774.9|93
1757547600000|2025-09-10 23:40:00|63796.7|63776.7|63802.7|63782.7|63803.2|63783.2|63795.8|63775.8|83
1757547900000|2025-09-10 23:45:00|63802.5|63782.5|63792.9|63772.9|63802.5|63782.5|63789.7|63769.7|153
1757548200000|2025-09-10 23:50:00|63792.1|63772.1|63798.6|63778.6|63800.2|63780.2|63791.3|63771.3|143
1757548500000|2025-09-10 23:55:00|63798.7|63778.7|63798.3|63778.3|63802.3|63782.3|63794.3|63774.3|166
1757548800000|2025-09-11 00:00:00|63798.1|63778.1|63802.8|63782.8|63810|63790|63798.1|63778.1|282
1757549100000|2025-09-11 00:05:00|63802.9|63782.9|63809.9|63789.9|63811.1|63791.1|63802.9|63782.9|151
1757549400000|2025-09-11 00:10:00|63808.7|63788.7|63809.8|63789.8|63814.2|63794.2|63808.1|63788.1|131
1757549700000|2025-09-11 00:15:00|63809.6|63789.6|63822.4|63802.4|63825.7|63805.7|63808.5|63788.5|185
1757550000000|2025-09-11 00:20:00|63822.5|63802.5|63820|63800|63826.3|63806.3|63817.3|63797.3|149
1757550300000|2025-09-11 00:25:00|63820.2|63800.2|63817.5|63797.5|63820.2|63800.2|63812.2|63792.2|146
1757550600000|2025-09-11 00:30:00|63817.4|63797.4|63819.2|63799.2|63821.1|63801.1|63812|63792|190
1757550900000|2025-09-11 00:35:00|63819.6|63799.6|63820.1|63800.1|63823.1|63803.1|63815.1|63795.1|174
1757551200000|2025-09-11 00:40:00|63820|63800|63825.5|63805.5|63827|63807|63819.7|63799.7|127
1757551500000|2025-09-11 00:45:00|63825.4|63805.4|63818.3|63798.3|63830.5|63810.5|63817.1|63797.1|160
1757551800000|2025-09-11 00:50:00|63818.4|63798.4|63831|63811|63832.8|63812.8|63812.4|63792.4|253
1757552100000|2025-09-11 00:55:00|63832.9|63812.9|63843.2|63823.2|63844.6|63824.6|63828.4|63808.4|202
1757552400000|2025-09-11 01:00:00|63843.3|63823.3|63830.3|63810.3|63848.4|63828.4|63829.4|63809.4|233
1757552700000|2025-09-11 01:05:00|63830.4|63810.4|63828|63808|63835.2|63815.2|63822.1|63802.1|153
1757553000000|2025-09-11 01:10:00|63827.8|63807.8|63831.7|63811.7|63832|63812|63820.2|63800.2|186
1757553300000|2025-09-11 01:15:00|63831.8|63811.8|63832.4|63812.4|63836.8|63816.8|63828.1|63808.1|183
1757553600000|2025-09-11 01:20:00|63832.2|63812.2|63827.1|63807.1|63839.8|63819.8|63826.9|63806.9|185
1757553900000|2025-09-11 01:25:00|63827|63807|63810.4|63790.4|63827.1|63807.1|63808.4|63788.4|178
1757554200000|2025-09-11 01:30:00|63810.3|63790.3|63812.1|63792.1|63812.6|63792.6|63799.8|63779.8|211
1757554500000|2025-09-11 01:35:00|63812.5|63792.5|63810.8|63790.8|63816.3|63796.3|63808.4|63788.4|135
1757554800000|2025-09-11 01:40:00|63811.8|63791.8|63814.4|63794.4|63816.9|63796.9|63807.7|63787.7|115
1757555100000|2025-09-11 01:45:00|63814.5|63794.5|63825.3|63805.3|63827.9|63807.9|63814.3|63794.3|105
1757555400000|2025-09-11 01:50:00|63825.2|63805.2|63826.6|63806.6|63831.4|63811.4|63824.3|63804.3|135
1757555700000|2025-09-11 01:55:00|63826.9|63806.9|63829.1|63809.1|63832.8|63812.8|63820|63800|193
1757556000000|2025-09-11 02:00:00|63829.3|63809.3|63828.3|63808.3|63832.8|63812.8|63825.6|63805.6|110
1757556300000|2025-09-11 02:05:00|63828.5|63808.5|63822.2|63802.2|63832.1|63812.1|63821.8|63801.8|90
1757556600000|2025-09-11 02:10:00|63822.3|63802.3|63822.5|63802.5|63828.5|63808.5|63821.4|63801.4|139
1757556900000|2025-09-11 02:15:00|63822.6|63802.6|63832.7|63812.7|63833|63813|63822.6|63802.6|115
1757557200000|2025-09-11 02:20:00|63833|63813|63843.9|63823.9|63849|63829|63832.7|63812.7|174
1757557500000|2025-09-11 02:25:00|63846|63826|63840.2|63820.2|63846.3|63826.3|63837.8|63817.8|146
1757557800000|2025-09-11 02:30:00|63839.6|63819.6|63837.7|63817.7|63842.6|63822.6|63837.5|63817.5|121
1757558100000|2025-09-11 02:35:00|63837.4|63817.4|63823.5|63803.5|63838.2|63818.2|63822.7|63802.7|120
1757558400000|2025-09-11 02:40:00|63823.4|63803.4|63830.8|63810.8|63832.1|63812.1|63823.4|63803.4|146
1757558700000|2025-09-11 02:45:00|63830.7|63810.7|63824.9|63804.9|63831|63811|63821.5|63801.5|133
1757559000000|2025-09-11 02:50:00|63825|63805|63829.4|63809.4|63830.5|63810.5|63824.8|63804.8|96
1757559300000|2025-09-11 02:55:00|63829.3|63809.3|63833.5|63813.5|63840.4|63820.4|63825.4|63805.4|161
1757559600000|2025-09-11 03:00:00|63833.7|63813.7|63814|63794|63834.4|63814.4|63813.7|63793.7|140
1757559900000|2025-09-11 03:05:00|63814.1|63794.1|63818.9|63798.9|63821.5|63801.5|63813.4|63793.4|102
1757560200000|2025-09-11 03:10:00|63818.8|63798.8|63823.8|63803.8|63823.8|63803.8|63816.3|63796.3|111
1757560500000|2025-09-11 03:15:00|63824|63804|63833.6|63813.6|63834.3|63814.3|63824|63804|89
1757560800000|2025-09-11 03:20:00|63833.7|63813.7|63825.7|63805.7|63833.7|63813.7|63825|63805|97
1757561100000|2025-09-11 03:25:00|63825.4|63805.4|63817.6|63797.6|63826.8|63806.8|63817.3|63797.3|182
1757561400000|2025-09-11 03:30:00|63818.4|63798.4|63819.6|63799.6|63826|63806|63816.6|63796.6|151
1757561700000|2025-09-11 03:35:00|63819.5|63799.5|63823.3|63803.3|63823.7|63803.7|63815.6|63795.6|107
1757562000000|2025-09-11 03:40:00|63823.4|63803.4|63831.1|63811.1|63833.5|63813.5|63823.4|63803.4|110
1757562300000|2025-09-11 03:45:00|63832.3|63812.3|63839.7|63819.7|63840.3|63820.3|63832|63812|74
1757562600000|2025-09-11 03:50:00|63839.6|63819.6|63843.4|63823.4|63843.5|63823.5|63836.2|63816.2|91
1757562900000|2025-09-11 03:55:00|63843.1|63823.1|63837.6|63817.6|63843.1|63823.1|63834.3|63814.3|127
1757563200000|2025-09-11 04:00:00|63837.7|63817.7|63833.2|63813.2|63838.1|63818.1|63832|63812|97
1757563500000|2025-09-11 04:05:00|63833.8|63813.8|63836|63816|63840.6|63820.6|63833.8|63813.8|70
1757563800000|2025-09-11 04:10:00|63836.3|63816.3|63835.1|63815.1|63839.2|63819.2|63834.4|63814.4|71
1757564100000|2025-09-11 04:15:00|63835|63815|63839|63819|63841.3|63821.3|63835|63815|79
1757564400000|2025-09-11 04:20:00|63838.9|63818.9|63839.2|63819.2|63840.5|63820.5|63831.1|63811.1|126
1757564700000|2025-09-11 04:25:00|63839.4|63819.4|63834.5|63814.5|63846.9|63826.9|63834.5|63814.5|118
1757565000000|2025-09-11 04:30:00|63835.3|63815.3|63830.7|63810.7|63836.2|63816.2|63827.9|63807.9|89
1757565300000|2025-09-11 04:35:00|63830.6|63810.6|63831.5|63811.5|63837.5|63817.5|63829.8|63809.8|74
1757565600000|2025-09-11 04:40:00|63831.6|63811.6|63829.1|63809.1|63833.4|63813.4|63828.7|63808.7|75
1757565900000|2025-09-11 04:45:00|63829.2|63809.2|63838.8|63818.8|63838.9|63818.9|63829.2|63809.2|71
1757566200000|2025-09-11 04:50:00|63838.9|63818.9|63833|63813|63839.9|63819.9|63832.7|63812.7|79
1757566500000|2025-09-11 04:55:00|63832.5|63812.5|63818.2|63798.2|63832.9|63812.9|63817.9|63797.9|140
1757566800000|2025-09-11 05:00:00|63817.8|63797.8|63827.9|63807.9|63834|63814|63817.7|63797.7|165
1757567100000|2025-09-11 05:05:00|63828|63808|63832.9|63812.9|63839.3|63819.3|63827.4|63807.4|120
1757567400000|2025-09-11 05:10:00|63832.7|63812.7|63845.4|63825.4|63848.5|63828.5|63832.7|63812.7|143
1757567700000|2025-09-11 05:15:00|63845.2|63825.2|63847.7|63827.7|63848.7|63828.7|63840.4|63820.4|160
1757568000000|2025-09-11 05:20:00|63847.6|63827.6|63837.3|63817.3|63849.8|63829.8|63836.9|63816.9|101
1757568300000|2025-09-11 05:25:00|63837.5|63817.5|63842.4|63822.4|63844.6|63824.6|63837.1|63817.1|117
1757568600000|2025-09-11 05:30:00|63842|63822|63834.2|63814.2|63849.5|63829.5|63831.8|63811.8|169
1757568900000|2025-09-11 05:35:00|63834.3|63814.3|63831.6|63811.6|63836.3|63816.3|63826.9|63806.9|138
1757569200000|2025-09-11 05:40:00|63831.8|63811.8|63837.3|63817.3|63838|63818|63827.4|63807.4|112
1757569500000|2025-09-11 05:45:00|63837.5|63817.5|63842.9|63822.9|63845.7|63825.7|63835.2|63815.2|136
1757569800000|2025-09-11 05:50:00|63843|63823|63855|63835|63856.2|63836.2|63840.5|63820.5|182
1757570100000|2025-09-11 05:55:00|63855.4|63835.4|63869.3|63849.3|63872.8|63852.8|63855.4|63835.4|306
1757570400000|2025-09-11 06:00:00|63869.4|63849.4|63873.4|63858.4|63885.5|63870.3|63866|63846|424
1757570700000|2025-09-11 06:05:00|63873.6|63858.6|63843.3|63823.3|63881.9|63861.9|63842.5|63822.5|348
1757571000000|2025-09-11 06:10:00|63842.9|63822.9|63886.9|63866.9|63887.3|63867.3|63832.8|63812.8|458
1757571300000|2025-09-11 06:15:00|63887|63867|63879.3|63864.3|63903|63883.9|63877.3|63862.3|435
1757571600000|2025-09-11 06:20:00|63879.2|63864.2|63853.6|63833.6|63880.2|63864.2|63850.6|63832.6|380
1757571900000|2025-09-11 06:25:00|63853.5|63833.5|63846.1|63831.1|63856.8|63841.8|63841.3|63826.3|400
1757572200000|2025-09-11 06:30:00|63846.9|63831.9|63852.9|63837.9|63855.6|63840.6|63842.1|63827.1|384
1757572500000|2025-09-11 06:35:00|63852.4|63837.4|63855.5|63840.5|63869.7|63854.7|63849|63834|364
1757572800000|2025-09-11 06:40:00|63856|63841|63862.1|63847.1|63868.6|63853.6|63842.3|63827.3|353
1757573100000|2025-09-11 06:45:00|63862.2|63847.2|63862.1|63847.1|63866.4|63850.7|63848.4|63832.7|350
1757573400000|2025-09-11 06:50:00|63862.2|63847.2|63853.7|63838.7|63863.4|63848.4|63840.9|63825.9|359
1757573700000|2025-09-11 06:55:00|63853.6|63838.6|63863.7|63848.7|63887.1|63872.1|63853.6|63838.6|516
1757574000000|2025-09-11 07:00:00|63863.4|63848.4|63867.9|63852.9|63873.8|63858.8|63841.9|63826.9|524
1757574300000|2025-09-11 07:05:00|63869.7|63854.7|63853.5|63838.5|63882.7|63867.7|63842|63827|553
1757574600000|2025-09-11 07:10:00|63854|63839|63848.9|63833.9|63871.9|63851.9|63832.5|63817.4|515
1757574900000|2025-09-11 07:15:00|63849|63834|63865.8|63850.8|63880|63860.9|63838.2|63823.2|505
1757575200000|2025-09-11 07:20:00|63867.1|63852.1|63858.4|63843.4|63872.7|63857.7|63856.9|63841.9|398
1757575500000|2025-09-11 07:25:00|63858.5|63843.5|63866.1|63851.1|63877.1|63862.1|63857.2|63842.2|430
1757575800000|2025-09-11 07:30:00|63866.4|63851.4|63860.7|63845.7|63885|63870|63852.5|63837.5|413
1757576100000|2025-09-11 07:35:00|63860.8|63845.8|63854.3|63839.3|63864.2|63849.2|63847|63832|384
1757576400000|2025-09-11 07:40:00|63853.1|63838.1|63849.9|63834.9|63858.7|63843.7|63840.8|63825.8|358
1757576700000|2025-09-11 07:45:00|63849.8|63834.8|63852.6|63837.6|63858.3|63843.3|63844.5|63829.5|330
1757577000000|2025-09-11 07:50:00|63852.7|63837.7|63863.5|63848.5|63866.1|63851.1|63845.4|63830.4|325
1757577300000|2025-09-11 07:55:00|63863.9|63848.9|63852.8|63837.8|63869.6|63854.6|63849.2|63834.2|418
1757577600000|2025-09-11 08:00:00|63852.5|63837.5|63854.4|63839.4|63863.3|63848.3|63847.2|63832.2|413
1757577900000|2025-09-11 08:05:00|63854.6|63839.6|63863.9|63848.9|63869.8|63854.8|63850.3|63835.3|405
1757578200000|2025-09-11 08:10:00|63864.1|63849.1|63867.5|63852.5|63876.5|63859.8|63855.9|63840.9|416
1757578500000|2025-09-11 08:15:00|63867.7|63852.7|63850|63835|63867.7|63852.7|63847.3|63832.3|316
1757578800000|2025-09-11 08:20:00|63850.6|63835.6|63849.4|63834.4|63856|63841|63839.9|63823.7|319
1757579100000|2025-09-11 08:25:00|63849.5|63834.5|63850.8|63835.8|63853.2|63838.2|63841.3|63826.3|305
1757579400000|2025-09-11 08:30:00|63851.1|63836.1|63847.1|63832.1|63859.3|63844.3|63840.5|63825.5|397
1757579700000|2025-09-11 08:35:00|63847|63832|63852.5|63832.5|63860.7|63845.7|63842.5|63827.5|336
1757580000000|2025-09-11 08:40:00|63852.7|63832.7|63850.1|63835.1|63858.3|63843.3|63841.2|63826.2|335
1757580300000|2025-09-11 08:45:00|63850.8|63835.8|63838.6|63823.6|63853.8|63837.4|63838.4|63823.4|335
1757580600000|2025-09-11 08:50:00|63838.7|63823.7|63848.2|63833.2|63855.9|63840.9|63838.6|63823.6|337
1757580900000|2025-09-11 08:55:00|63848.1|63833.1|63855.7|63840.7|63857.8|63842.8|63841.5|63826.5|400
1757581200000|2025-09-11 09:00:00|63855.8|63840.8|63888|63873|63888|63873|63849.4|63834.4|340
1757581500000|2025-09-11 09:05:00|63889.3|63874.3|63880.7|63860.7|63890.2|63875.2|63874.4|63859.4|380
1757581800000|2025-09-11 09:10:00|63879.1|63864.1|63876|63861|63882.8|63867.8|63865.6|63850.6|345
1757582100000|2025-09-11 09:15:00|63876.2|63861.2|63876.3|63861.3|63888.4|63873.4|63875.2|63860.2|332
1757582400000|2025-09-11 09:20:00|63876.2|63861.2|63879|63864|63885.5|63870.5|63871|63856|299
1757582700000|2025-09-11 09:25:00|63879.1|63864.1|63876.8|63861.8|63887.8|63872.8|63875.3|63858.1|313
1757583000000|2025-09-11 09:30:00|63877|63862|63882.9|63867.9|63885.5|63870.5|63860.2|63845.2|368
1757583300000|2025-09-11 09:35:00|63883.2|63868.2|63877.3|63862.3|63884.4|63869.4|63871.3|63856.3|404
1757583600000|2025-09-11 09:40:00|63877.5|63862.5|63915.2|63895.2|63920.3|63900.5|63877|63860.7|473
1757583900000|2025-09-11 09:45:00|63915.1|63895.1|63891.7|63871.7|63937.7|63919.8|63886.8|63866.8|463
1757584200000|2025-09-11 09:50:00|63891.8|63871.8|63895.7|63875.7|63905.9|63885.9|63887.3|63867.3|452
1757584500000|2025-09-11 09:55:00|63895.8|63875.8|63891.8|63871.8|63905|63885|63889.7|63871.3|359
1757584800000|2025-09-11 10:00:00|63891.7|63871.7|63886.9|63866.9|63899.9|63884.9|63883.7|63863.7|420
1757585100000|2025-09-11 10:05:00|63887|63867|63890.3|63875.3|63898.6|63883.6|63885.7|63866.4|359
1757585400000|2025-09-11 10:10:00|63890.4|63875.4|63880.4|63865.4|63890.9|63875.9|63879.9|63864.9|315
1757585700000|2025-09-11 10:15:00|63880.5|63865.5|63882.2|63867.2|63892.7|63873.6|63876|63858.9|350
1757586000000|2025-09-11 10:20:00|63882.1|63867.1|63884.4|63869.4|63891.5|63876.5|63876.1|63860.2|372
1757586300000|2025-09-11 10:25:00|63884.3|63869.3|63886.4|63871.4|63889.2|63874.2|63880.6|63863.9|309
1757586600000|2025-09-11 10:30:00|63886|63871|63897.5|63882.5|63902.5|63885|63885.7|63870.7|336
1757586900000|2025-09-11 10:35:00|63897.7|63882.7|63889.7|63869.7|63902.6|63884.2|63887.2|63867.4|499
1757587200000|2025-09-11 10:40:00|63889.5|63869.5|63890.8|63870.8|63897.2|63877.2|63880.6|63862.6|386
1757587500000|2025-09-11 10:45:00|63888.7|63868.7|63903|63883|63910.5|63890.5|63888.7|63868.7|409
1757587800000|2025-09-11 10:50:00|63903.1|63883.1|63902.8|63887.8|63920.7|63904.9|63902|63882|384
1757588100000|2025-09-11 10:55:00|63902.2|63887.2|63903.1|63888.1|63908.6|63893.6|63898.8|63883.8|341
1757588400000|2025-09-11 11:00:00|63905.3|63890.3|63883.5|63868.5|63908.1|63893.1|63881.2|63866.2|401
1757588700000|2025-09-11 11:05:00|63883.6|63868.6|63876.7|63861.7|63894.7|63879.7|63873.1|63858.1|318
1757589000000|2025-09-11 11:10:00|63875.9|63860.9|63877.1|63862.1|63878.3|63863.3|63860.7|63845.7|400
1757589300000|2025-09-11 11:15:00|63877.9|63862.9|63877.6|63862.6|63882.4|63866.9|63867.4|63852.4|382
1757589600000|2025-09-11 11:20:00|63878|63863|63899.5|63884.5|63901.2|63886.2|63866.5|63851.5|350
1757589900000|2025-09-11 11:25:00|63899.4|63884.4|63893.8|63878.8|63902.3|63885.6|63884.6|63869.6|301
1757590200000|2025-09-11 11:30:00|63894|63879|63898.9|63883.9|63899|63884|63887.2|63872.2|346
1757590500000|2025-09-11 11:35:00|63899.7|63884.7|63915.6|63900.6|63930.5|63915.5|63892.6|63877.6|413
1757590800000|2025-09-11 11:40:00|63915.5|63900.5|63915.8|63895.8|63916.7|63901.7|63906.2|63886.2|478
1757591100000|2025-09-11 11:45:00|63915.9|63895.9|63902|63882|63915.9|63895.9|63894.2|63876.7|376
1757591400000|2025-09-11 11:50:00|63902.1|63882.1|63863|63843|63902.1|63883|63838.5|63818.5|496
1757591700000|2025-09-11 11:55:00|63863.1|63843.1|63898.1|63878.1|63905|63886|63862.8|63842.8|636
1757592000000|2025-09-11 12:00:00|63897|63877|63879.5|63864.5|63897.5|63877.5|63871|63853.1|599
1757592300000|2025-09-11 12:05:00|63876.8|63861.8|63885.3|63870.3|63890.2|63871.4|63861.5|63844.4|480
1757592600000|2025-09-11 12:10:00|63884.5|63869.5|63887.6|63863|63895.4|63880.4|63879.8|63857.3|453
1757592900000|2025-09-11 12:15:00|63888|63857.4|63947.2|63927.2|64000.8|63980.8|63883.8|63854.2|812
1757593200000|2025-09-11 12:20:00|63947.1|63927.1|63917.1|63902.1|63971.3|63951.3|63910.5|63893.7|656
1757593500000|2025-09-11 12:25:00|63918.1|63903.1|63926.1|63827.1|63927.2|63907.2|63864.4|63827.1|584
1757593800000|2025-09-11 12:30:00|63926|63827|63718.4|63698.4|64041.7|63970.4|63705.7|63685.7|1119
1757594100000|2025-09-11 12:35:00|63716.7|63696.7|63741.6|63721.6|63756.7|63740.8|63691.4|63671.4|1004
1757594400000|2025-09-11 12:40:00|63744.2|63724.2|63776.4|63756.4|63825.1|63805.1|63731.1|63711.1|922
1757594700000|2025-09-11 12:45:00|63776.2|63756.2|63814.9|63794.9|63844|63824|63762|63742|766
1757595000000|2025-09-11 12:50:00|63815.1|63795.1|63778.5|63763.5|63846.1|63826.1|63777.7|63757.7|767
1757595300000|2025-09-11 12:55:00|63778.3|63763.3|63722.6|63702.6|63790.6|63770.8|63701.2|63681.2|895
1757595600000|2025-09-11 13:00:00|63720.2|63700.2|63644|63624|63720.2|63700.2|63605.2|63585.2|1007
1757595900000|2025-09-11 13:05:00|63643.6|63623.6|63595.2|63575.2|63645.5|63625.5|63593|63573|914
1757596200000|2025-09-11 13:10:00|63596.4|63576.4|63650.8|63630.8|63680.4|63664.1|63596.4|63576.4|835
1757596500000|2025-09-11 13:15:00|63650.9|63630.9|63694.7|63679.7|63722.7|63703.6|63642.6|63624.2|761
1757596800000|2025-09-11 13:20:00|63695.7|63680.7|63661.4|63646.4|63728.8|63711.2|63646.8|63626.8|769
1757597100000|2025-09-11 13:25:00|63660.9|63645.9|63669|63649|63695.1|63675.1|63653.8|63638.8|678
1757597400000|2025-09-11 13:30:00|63663|63648|63659.7|63639.7|63693.6|63673.6|63650|63630.8|757
1757597700000|2025-09-11 13:35:00|63659.8|63639.8|63651.1|63636.1|63680.6|63660.6|63640|63620|762
1757598000000|2025-09-11 13:40:00|63651.2|63636.2|63617.5|63602.5|63653.5|63638.3|63598.5|63580.8|703
1757598300000|2025-09-11 13:45:00|63617.7|63602.7|63635.3|63620.3|63667.2|63652.2|63617.7|63601.8|692
1757598600000|2025-09-11 13:50:00|63634.6|63619.6|63613.5|63598.5|63637.7|63622.7|63606.2|63591.2|598
1757598900000|2025-09-11 13:55:00|63612.4|63597.4|63588.2|63573.2|63617.6|63600.9|63580.6|63562.2|556
1757599200000|2025-09-11 14:00:00|63592.4|63577.4|63590.1|63575.1|63602.8|63587.7|63573.2|63558.1|606
1757599500000|2025-09-11 14:05:00|63590|63575|63598.6|63578.6|63604.1|63586|63562.1|63545.2|587
1757599800000|2025-09-11 14:10:00|63599.9|63579.9|63595.3|63580.3|63623.5|63608.3|63588.7|63572.3|563
1757600100000|2025-09-11 14:15:00|63593.8|63578.8|63563.7|63548.7|63604.7|63589.7|63562.9|63546.2|596
1757600400000|2025-09-11 14:20:00|63564|63549|63608.7|63588.7|63619.6|63599.6|63563.6|63548.4|546
1757600700000|2025-09-11 14:25:00|63608.9|63588.9|63632.3|63612.3|63644.5|63624.5|63605.8|63585.8|689
1757601000000|2025-09-11 14:30:00|63632.4|63612.4|63613.7|63593.7|63644.7|63624.7|63599.7|63579.7|553
1757601300000|2025-09-11 14:35:00|63613.9|63593.9|63601.7|63581.7|63615.3|63595.3|63599.5|63579.5|474
1757601600000|2025-09-11 14:40:00|63600.8|63580.8|63620.2|63600.2|63631.3|63611.3|63596.2|63576.2|453
1757601900000|2025-09-11 14:45:00|63618.8|63598.8|63617.4|63597.4|63630.5|63610.5|63605.3|63585.3|491
1757602200000|2025-09-11 14:50:00|63615|63595|63661.6|63641.6|63662.5|63642.5|63604.5|63584.5|541
1757602500000|2025-09-11 14:55:00|63661.8|63641.8|63654.3|63639.3|63666.1|63646.1|63637.2|63620.3|724
1757602800000|2025-09-11 15:00:00|63654.2|63639.2|63660.2|63645.2|63664.2|63647.3|63637|63617|541
1757603100000|2025-09-11 15:05:00|63660|63645|63632.7|63612.7|63660.4|63645|63628.4|63608.4|496
1757603400000|2025-09-11 15:10:00|63632.4|63612.4|63605.6|63590.6|63632.4|63615.7|63605.6|63590.6|471
1757603700000|2025-09-11 15:15:00|63604.3|63589.3|63591.4|63571.4|63610|63590|63584.9|63564.9|489
1757604000000|2025-09-11 15:20:00|63591.1|63571.1|63568|63548|63591.4|63571.4|63557.1|63537.1|595
1757604300000|2025-09-11 15:25:00|63567.8|63547.8|63600.8|63580.8|63606.1|63586.1|63566.1|63546.1|543
1757604600000|2025-09-11 15:30:00|63603.2|63583.2|63605.5|63585.5|63618.8|63598.8|63598.4|63578.4|445
1757604900000|2025-09-11 15:35:00|63605.2|63585.2|63609.5|63589.5|63629.5|63609.5|63600.8|63580.8|426
1757605200000|2025-09-11 15:40:00|63609.4|63589.4|63621.7|63601.7|63622.5|63602.5|63602.4|63582.4|414
1757605500000|2025-09-11 15:45:00|63621.3|63601.3|63637.4|63617.4|63642.9|63622.9|63620.9|63600.9|424
1757605800000|2025-09-11 15:50:00|63637.3|63617.3|63632.8|63612.8|63637.3|63620.2|63626.3|63606.3|371
1757606100000|2025-09-11 15:55:00|63629.6|63614.6|63635.4|63615.4|63641.3|63623.3|63622.8|63603.8|410
1757606400000|2025-09-11 16:00:00|63634.1|63614.1|63612.4|63592.4|63640.4|63620.4|63609.1|63589.1|495
1757606700000|2025-09-11 16:05:00|63612.3|63592.3|63604|63584|63615.5|63595.5|63603.1|63583.1|334
1757607000000|2025-09-11 16:10:00|63603.1|63583.1|63593.6|63578.6|63603.8|63583.8|63590.4|63570.4|366
1757607300000|2025-09-11 16:15:00|63593.4|63578.4|63608.3|63588.3|63611.4|63592.1|63590.7|63570.7|389
1757607600000|2025-09-11 16:20:00|63608.4|63588.4|63608.9|63588.9|63621.1|63601.1|63603.7|63583.7|357
1757607900000|2025-09-11 16:25:00|63609.6|63589.6|63624.4|63604.4|63627|63609.7|63609.5|63589.5|314
1757608200000|2025-09-11 16:30:00|63624.5|63604.5|63616.1|63596.1|63629.1|63609.1|63616.1|63596.1|344
1757608500000|2025-09-11 16:35:00|63616.2|63596.2|63603.7|63583.7|63619.3|63599.3|63596|63577.2|403
1757608800000|2025-09-11 16:40:00|63603.8|63583.8|63617.5|63597.5|63617.7|63597.7|63595.4|63575.4|337
1757609100000|2025-09-11 16:45:00|63617.1|63597.1|63617.4|63597.4|63626.1|63606.1|63609.6|63589.6|317
1757609400000|2025-09-11 16:50:00|63617.2|63597.2|63620.4|63600.4|63627.4|63608.8|63613.2|63596.3|295
1757609700000|2025-09-11 16:55:00|63622.2|63602.2|63610.5|63590.5|63623.8|63603.8|63607.6|63587.6|340
1757610000000|2025-09-11 17:00:00|63610.1|63590.1|63611.8|63591.8|63626.8|63606.8|63601.2|63581.2|473
1757610300000|2025-09-11 17:05:00|63611.6|63591.6|63619.9|63599.9|63624.7|63604.7|63607.5|63587.5|302
1757610600000|2025-09-11 17:10:00|63619.7|63599.7|63611.6|63591.6|63621.1|63601.1|63602.5|63582.5|324
1757610900000|2025-09-11 17:15:00|63611.5|63591.5|63599.7|63579.7|63613.4|63593.4|63593.7|63573.7|264
1757611200000|2025-09-11 17:20:00|63599.5|63579.5|63598.2|63578.2|63610.7|63590.7|63594.5|63574.5|296
1757611500000|2025-09-11 17:25:00|63598.3|63578.3|63619|63599|63623.7|63603.7|63596.7|63576.7|287
1757611800000|2025-09-11 17:30:00|63619.3|63599.3|63604.2|63584.2|63621.8|63601.8|63600.8|63580.8|307
1757612100000|2025-09-11 17:35:00|63604.1|63584.1|63618.1|63598.1|63625.1|63605.1|63604.1|63584.1|278
1757612400000|2025-09-11 17:40:00|63617.9|63597.9|63629.7|63609.7|63631.1|63611.1|63612.2|63592.2|255
1757612700000|2025-09-11 17:45:00|63628.9|63608.9|63654.4|63634.4|63655.6|63635.6|63628.8|63608.8|383
1757613000000|2025-09-11 17:50:00|63654.6|63634.6|63636|63616|63654.6|63634.6|63635.6|63615.6|276
1757613300000|2025-09-11 17:55:00|63635.9|63615.9|63634.5|63614.5|63637.1|63617.1|63632.4|63612.4|214
1757613600000|2025-09-11 18:00:00|63634.6|63614.6|63630.8|63610.8|63640.2|63620.2|63624|63604|238
1757613900000|2025-09-11 18:05:00|63630.9|63610.9|63620.3|63600.3|63631|63611|63618.7|63598.7|208
1757614200000|2025-09-11 18:10:00|63621|63601|63627.1|63607.1|63627.2|63607.2|63610.1|63590.1|266
1757614500000|2025-09-11 18:15:00|63627|63607|63629|63609|63630.9|63610.9|63621.9|63601.9|259
1757614800000|2025-09-11 18:20:00|63629.1|63609.1|63624.3|63604.3|63629.8|63609.8|63623.2|63603.2|201
1757615100000|2025-09-11 18:25:00|63624.2|63604.2|63625.5|63605.5|63629.6|63609.6|63620.6|63600.6|166
1757615400000|2025-09-11 18:30:00|63625.1|63605.1|63628.9|63608.9|63628.9|63608.9|63622.8|63602.8|243
1757615700000|2025-09-11 18:35:00|63628.8|63608.8|63623.1|63603.1|63633.5|63613.5|63621.9|63601.9|229
1757616000000|2025-09-11 18:40:00|63623|63603|63624.3|63604.3|63625.9|63605.9|63615.2|63595.2|230
1757616300000|2025-09-11 18:45:00|63624.4|63604.4|63616.4|63596.4|63624.9|63604.9|63615.5|63595.5|218
1757616600000|2025-09-11 18:50:00|63610.5|63590.5|63605.2|63585.2|63612.7|63592.7|63596.9|63576.9|259
1757616900000|2025-09-11 18:55:00|63605.3|63585.3|63611.5|63591.5|63611.6|63591.6|63598.7|63578.7|297
1757617200000|2025-09-11 19:00:00|63611.8|63591.8|63606.5|63586.5|63621.5|63601.5|63606.2|63586.2|272
1757617500000|2025-09-11 19:05:00|63606.6|63586.6|63602|63582|63607.7|63587.7|63594.3|63574.3|239
1757617800000|2025-09-11 19:10:00|63601.9|63581.9|63607.3|63587.3|63609.9|63589.9|63596.8|63576.8|194
1757618100000|2025-09-11 19:15:00|63607.2|63587.2|63603.6|63583.6|63609.3|63589.3|63598.1|63578.1|171
1757618400000|2025-09-11 19:20:00|63603.8|63583.8|63598.4|63578.4|63610.7|63590.7|63596.9|63576.9|161
1757618700000|2025-09-11 19:25:00|63598.3|63578.3|63608.1|63588.1|63609.8|63589.8|63598.2|63578.2|158
1757619000000|2025-09-11 19:30:00|63608.3|63588.3|63610.4|63590.4|63620.4|63603.1|63606.9|63586.9|172
1757619300000|2025-09-11 19:35:00|63610.5|63590.5|63610.6|63590.6|63617.2|63597.2|63602.3|63582.3|232
1757619600000|2025-09-11 19:40:00|63610.9|63590.9|63604.2|63584.2|63612.2|63592.2|63600.8|63580.8|189
1757619900000|2025-09-11 19:45:00|63604.1|63584.1|63598.3|63578.3|63606.4|63586.4|63597.7|63577.7|150
1757620200000|2025-09-11 19:50:00|63598.2|63578.2|63601.4|63581.4|63602|63582|63593.3|63573.3|187
1757620500000|2025-09-11 19:55:00|63601.5|63581.5|63604.3|63584.3|63605.1|63585.1|63596.7|63576.7|255
1757620800000|2025-09-11 20:00:00|63604.7|63584.7|63599.8|63579.8|63604.8|63584.8|63596.8|63576.8|217
1757621100000|2025-09-11 20:05:00|63599.9|63579.9|63598.8|63578.8|63603.1|63583.1|63594.6|63574.6|160
1757621400000|2025-09-11 20:10:00|63599.2|63579.2|63592.3|63572.3|63605.7|63585.7|63591.1|63571.1|215
1757621700000|2025-09-11 20:15:00|63592.6|63572.6|63599.8|63579.8|63602.5|63582.5|63591|63571|146
1757622000000|2025-09-11 20:20:00|63599.6|63579.6|63599.2|63579.2|63603.5|63583.5|63594.8|63574.8|145
1757622300000|2025-09-11 20:25:00|63599.3|63579.3|63603.9|63583.9|63604.7|63584.7|63591.7|63571.7|174
1757622600000|2025-09-11 20:30:00|63604|63584|63604.5|63584.5|63605.4|63585.4|63591.4|63571.4|122
1757622900000|2025-09-11 20:35:00|63604.6|63584.6|63597.9|63577.9|63605.1|63585.1|63595.2|63575.2|159
1757623200000|2025-09-11 20:40:00|63598|63578|63594.5|63574.5|63598|63578|63592.4|63572.4|141
1757623500000|2025-09-11 20:45:00|63594.2|63574.2|63604.9|63584.9|63605.6|63585.6|63589.4|63569.4|262
1757623800000|2025-09-11 20:50:00|63605.1|63585.1|63605.6|63585.6|63607.1|63587.1|63597.3|63577.3|173
1757624100000|2025-09-11 20:55:00|63604.9|63584.9|63619.8|63599.8|63622.2|63602.2|63599.7|63579.7|224
1757624400000|2025-09-11 21:00:00|63619.6|63599.6|63635.9|63571.5|63643.9|63599.6|63619.6|63571.5|51
1757624700000|2025-09-11 21:05:00|63638.8|63572.9|63634.7|63588.8|63641|63595.1|63622.5|63572.9|192
1757625000000|2025-09-11 21:10:00|63634.9|63588.6|63641.2|63586.9|63641.5|63590.1|63633.4|63584.4|90
1757625300000|2025-09-11 21:15:00|63641|63587|63644.8|63586.1|63644.8|63592.7|63637.6|63582.1|177
1757625600000|2025-09-11 21:20:00|63645.3|63587.8|63638.6|63584.6|63645.3|63591.7|63636.2|63582|127
1757625900000|2025-09-11 21:25:00|63638.7|63584.7|63638.8|63582.3|63642.9|63586.2|63636.1|63581.1|338
1757626200000|2025-09-11 21:30:00|63638.7|63582.4|63635.6|63585.6|63640.6|63585.7|63633.1|63582.4|143
1757626500000|2025-09-11 21:35:00|63634.8|63585.5|63628.4|63585.7|63639.3|63586.1|63628.4|63583.1|177
1757626800000|2025-09-11 21:40:00|63628.8|63585.3|63632.2|63586.2|63632.4|63590.4|63626.2|63583.2|303
1757627100000|2025-09-11 21:45:00|63631.1|63586.1|63631|63587.1|63634.3|63591.5|63626.7|63585.6|216
1757627400000|2025-09-11 21:50:00|63631.1|63587.2|63621.7|63586.9|63631.1|63590.2|63621.7|63586.3|198
1757627700000|2025-09-11 21:55:00|63625.7|63586.6|63620.9|63595.1|63638.5|63595.7|63619.6|63583.9|199
1757628000000|2025-09-11 22:00:00|63630.2|63591.6|63589.2|63569.2|63635.2|63592.2|63589.1|63566.2|374
1757628300000|2025-09-11 22:05:00|63589.3|63569.3|63599.8|63576.5|63599.9|63579.3|63589.3|63567.1|195
1757628600000|2025-09-11 22:10:00|63599.9|63576.6|63603.8|63583.8|63605.9|63585.9|63596.8|63576.6|185
1757628900000|2025-09-11 22:15:00|63603.9|63583.9|63603.4|63583.4|63605.2|63585.2|63600.6|63580.6|98
1757629200000|2025-09-11 22:20:00|63603.3|63583.3|63605.4|63585.4|63606.8|63586.8|63603.3|63583.3|105
1757629500000|2025-09-11 22:25:00|63605.6|63585.6|63603.9|63583.9|63605.7|63585.7|63598.8|63578.8|112
1757629800000|2025-09-11 22:30:00|63604.1|63584.1|63605.4|63585.4|63607.7|63587.7|63600.6|63580.6|113
1757630100000|2025-09-11 22:35:00|63605.7|63585.7|63603.2|63583.2|63606.9|63586.9|63600.2|63580.2|136
1757630400000|2025-09-11 22:40:00|63604.4|63584.4|63603.6|63583.6|63608.8|63588.8|63598|63578|130
1757630700000|2025-09-11 22:45:00|63603.5|63583.5|63605.4|63585.4|63606.6|63586.6|63603.3|63583.3|144
1757631000000|2025-09-11 22:50:00|63605.5|63585.5|63605.3|63585.3|63607.1|63587.1|63602.8|63582.8|113
1757631300000|2025-09-11 22:55:00|63605.1|63585.1|63597|63576.3|63606.3|63586.3|63596.6|63576.3|142
1757631600000|2025-09-11 23:00:00|63596.7|63576.9|63592.4|63572.4|63601.6|63581.6|63592.4|63572.4|150
1757631900000|2025-09-11 23:05:00|63592.3|63572.3|63593.8|63573.8|63596.9|63576.9|63590.5|63570.5|148
1757632200000|2025-09-11 23:10:00|63593.9|63573.9|63596.1|63576.1|63605.1|63585.1|63593.6|63573.6|169
1757632500000|2025-09-11 23:15:00|63596.2|63576.2|63604.6|63584.6|63604.9|63584.9|63596|63576|81
1757632800000|2025-09-11 23:20:00|63604.5|63584.5|63601.4|63581.4|63604.8|63584.8|63601|63581|93
1757633100000|2025-09-11 23:25:00|63601.3|63581.3|63604.7|63584.7|63606|63586|63601.3|63581.3|64
1757633400000|2025-09-11 23:30:00|63605.1|63585.1|63607.6|63587.6|63608.6|63588.6|63602|63582|120
1757633700000|2025-09-11 23:35:00|63607.8|63587.8|63602.5|63582.5|63608.3|63588.3|63601.2|63581.2|86
1757634000000|2025-09-11 23:40:00|63602.3|63582.3|63609.5|63589.5|63609.7|63589.7|63601.4|63581.4|75
1757634300000|2025-09-11 23:45:00|63609.4|63589.4|63619.9|63599.9|63619.9|63599.9|63607.6|63587.6|156
1757634600000|2025-09-11 23:50:00|63621.2|63601.2|63621|63601|63622.9|63602.9|63616.2|63596.2|115
1757634900000|2025-09-11 23:55:00|63620.9|63600.9|63626.8|63606.8|63627.4|63607.4|63615.4|63595.4|274
1757635200000|2025-09-12 00:00:00|63630.1|63610.1|63624.3|63604.3|63633.8|63613.8|63622.6|63602.6|295
1757635500000|2025-09-12 00:05:00|63624.1|63604.1|63638.3|63618.3|63642.9|63622.9|63623.4|63603.4|230
1757635800000|2025-09-12 00:10:00|63638.5|63618.5|63642.7|63622.7|63647.4|63627.4|63633.9|63613.9|233
1757636100000|2025-09-12 00:15:00|63644.5|63624.5|63648.1|63628.1|63656.9|63636.9|63641|63621|311
1757636400000|2025-09-12 00:20:00|63648.4|63628.4|63648.4|63628.4|63653.9|63633.9|63645.2|63625.2|200
1757636700000|2025-09-12 00:25:00|63648.7|63628.7|63645.6|63625.6|63650.4|63630.4|63637.9|63617.9|172
1757637000000|2025-09-12 00:30:00|63645.9|63625.9|63649.8|63629.8|63653|63633|63639.7|63619.7|203
1757637300000|2025-09-12 00:35:00|63650.1|63630.1|63653.2|63633.2|63659.3|63639.3|63650.1|63630.1|178
1757637600000|2025-09-12 00:40:00|63653.9|63633.9|63648.2|63628.2|63658|63638|63647.4|63627.4|156
1757637900000|2025-09-12 00:45:00|63648|63628|63643.3|63623.3|63650.8|63630.8|63637.5|63617.5|208
1757638200000|2025-09-12 00:50:00|63643.1|63623.1|63625.6|63605.6|63644.5|63624.5|63621.9|63601.9|343
1757638500000|2025-09-12 00:55:00|63625.4|63605.4|63627.9|63607.9|63633.2|63613.2|63621.7|63601.7|295
1757638800000|2025-09-12 01:00:00|63627.8|63607.8|63650.2|63630.2|63651.2|63631.2|63619.8|63599.8|225
1757639100000|2025-09-12 01:05:00|63650.6|63630.6|63655.9|63635.9|63665.1|63645.1|63650|63630|280
1757639400000|2025-09-12 01:10:00|63656|63636|63661|63641|63662.5|63642.5|63654.1|63634.1|146
1757639700000|2025-09-12 01:15:00|63661.1|63641.1|63665.2|63645.2|63665.6|63645.6|63659.3|63639.3|135
1757640000000|2025-09-12 01:20:00|63665.1|63645.1|63661.5|63641.5|63665.4|63645.4|63657.4|63637.4|163
1757640300000|2025-09-12 01:25:00|63661.7|63641.7|63655.9|63635.9|63664.9|63644.9|63654.5|63634.5|202
1757640600000|2025-09-12 01:30:00|63655.6|63635.6|63652.8|63632.8|63657.7|63637.7|63644.9|63624.9|253
1757640900000|2025-09-12 01:35:00|63652.7|63632.7|63649.8|63629.8|63657|63637|63649.6|63629.6|229
1757641200000|2025-09-12 01:40:00|63650.1|63630.1|63656.2|63636.2|63657.9|63637.9|63649.5|63629.5|172
1757641500000|2025-09-12 01:45:00|63654.5|63634.5|63659.9|63639.9|63661|63641|63651|63631|166
1757641800000|2025-09-12 01:50:00|63660.2|63640.2|63665.8|63645.8|63666.2|63646.2|63659.5|63639.5|158
1757642100000|2025-09-12 01:55:00|63666|63646|63668.3|63648.3|63669|63649|63663.1|63643.1|179
1757642400000|2025-09-12 02:00:00|63668|63648|63677.1|63657.1|63678|63658|63665.9|63645.9|208
1757642700000|2025-09-12 02:05:00|63677.4|63657.4|63654.6|63634.6|63677.5|63657.5|63654.3|63634.3|163
1757643000000|2025-09-12 02:10:00|63654.8|63634.8|63654.6|63634.6|63655.7|63635.7|63649.1|63629.1|152
1757643300000|2025-09-12 02:15:00|63654.4|63634.4|63657.2|63637.2|63662.2|63642.2|63650.9|63630.9|154
1757643600000|2025-09-12 02:20:00|63657|63637|63659|63639|63660.5|63640.5|63654.8|63634.8|153
1757643900000|2025-09-12 02:25:00|63659.5|63639.5|63665|63645|63665.6|63645.6|63658.3|63638.3|162
1757644200000|2025-09-12 02:30:00|63665.7|63645.7|63672.7|63652.7|63674.8|63654.8|63665.5|63645.5|142
1757644500000|2025-09-12 02:35:00|63672.9|63652.9|63672.9|63652.9|63676|63656|63671.6|63651.6|104
1757644800000|2025-09-12 02:40:00|63673|63653|63672|63652|63677.4|63657.4|63671.6|63651.6|134
1757645100000|2025-09-12 02:45:00|63672.1|63652.1|63666.6|63646.6|63674.6|63654.6|63666.2|63646.2|153
1757645400000|2025-09-12 02:50:00|63666.9|63646.9|63663.7|63643.7|63669.1|63649.1|63663.6|63643.6|130
1757645700000|2025-09-12 02:55:00|63663.9|63643.9|63661.3|63641.3|63664.2|63644.2|63657|63637|194
1757646000000|2025-09-12 03:00:00|63661.4|63641.4|63669.5|63649.5|63672.9|63652.9|63661.4|63641.4|164
1757646300000|2025-09-12 03:05:00|63669.4|63649.4|63681.7|63661.7|63681.8|63661.8|63669.3|63649.3|232
1757646600000|2025-09-12 03:10:00|63681.5|63661.5|63672.4|63652.4|63682.6|63662.6|63671.9|63651.9|135
1757646900000|2025-09-12 03:15:00|63672.5|63652.5|63674.7|63654.7|63674.7|63654.7|63668.1|63648.1|146
1757647200000|2025-09-12 03:20:00|63675.1|63655.1|63677.8|63657.8|63679.1|63659.1|63671.9|63651.9|111
1757647500000|2025-09-12 03:25:00|63677.9|63657.9|63673.3|63653.3|63679.8|63659.8|63672.4|63652.4|222
1757647800000|2025-09-12 03:30:00|63674.2|63654.2|63663.7|63643.7|63678|63658|63663.7|63643.7|166
1757648100000|2025-09-12 03:35:00|63664.7|63644.7|63665.4|63645.4|63666.3|63646.3|63659.2|63639.2|122
1757648400000|2025-09-12 03:40:00|63665.6|63645.6|63670.8|63650.8|63671.2|63651.2|63665.6|63645.6|97
1757648700000|2025-09-12 03:45:00|63671|63651|63670|63650|63672|63652|63668|63648|92
1757649000000|2025-09-12 03:50:00|63669.9|63649.9|63670.2|63650.2|63673.8|63653.8|63669.5|63649.5|134
1757649300000|2025-09-12 03:55:00|63670.1|63650.1|63670.1|63650.1|63676|63656|63667.8|63647.8|169
1757649600000|2025-09-12 04:00:00|63670.2|63650.2|63679.4|63659.4|63680.1|63660.1|63669.8|63649.8|149
1757649900000|2025-09-12 04:05:00|63679.6|63659.6|63681.2|63661.2|63682.4|63662.4|63677.3|63657.3|119
1757650200000|2025-09-12 04:10:00|63681|63661|63685.8|63665.8|63692.5|63672.5|63681|63661|144
1757650500000|2025-09-12 04:15:00|63685.7|63665.7|63687.2|63667.2|63693.3|63673.3|63682.3|63662.3|197
1757650800000|2025-09-12 04:20:00|63687|63667|63677.8|63657.8|63687.5|63667.5|63674.6|63654.6|186
1757651100000|2025-09-12 04:25:00|63677.7|63657.7|63676.7|63656.7|63679.3|63659.3|63669.4|63649.4|207
1757651400000|2025-09-12 04:30:00|63676.6|63656.6|63675.6|63655.6|63684.4|63664.4|63671.9|63651.9|160
1757651700000|2025-09-12 04:35:00|63675.5|63655.5|63677.8|63657.8|63682.2|63662.2|63672.5|63652.5|127
1757652000000|2025-09-12 04:40:00|63677.5|63657.5|63669.6|63649.6|63678|63658|63667.2|63647.2|128
1757652300000|2025-09-12 04:45:00|63669.2|63649.2|63665.4|63645.4|63676.5|63656.5|63664.7|63644.7|111
1757652600000|2025-09-12 04:50:00|63665.5|63645.5|63661.4|63641.4|63665.5|63645.5|63660|63640|112
1757652900000|2025-09-12 04:55:00|63661.5|63641.5|63667.4|63647.4|63672.2|63652.2|63661.3|63641.3|115
1757653200000|2025-09-12 05:00:00|63666.5|63646.5|63666.7|63646.7|63669.2|63649.2|63663.2|63643.2|162
1757653500000|2025-09-12 05:05:00|63666.6|63646.6|63673.7|63653.7|63675.1|63655.1|63666.6|63646.6|124
1757653800000|2025-09-12 05:10:00|63672.4|63652.4|63667|63647|63672.5|63652.5|63665|63645|122
1757654100000|2025-09-12 05:15:00|63666.7|63646.7|63663.5|63643.5|63668.1|63648.1|63661.6|63641.6|185
1757654400000|2025-09-12 05:20:00|63663.2|63643.2|63664|63644|63664.1|63644.1|63657.4|63637.4|116
1757654700000|2025-09-12 05:25:00|63663|63643|63656.8|63636.8|63663.7|63643.7|63654.4|63634.4|156
1757655000000|2025-09-12 05:30:00|63656.9|63636.9|63647.8|63627.8|63657.1|63637.1|63647.6|63627.6|131
1757655300000|2025-09-12 05:35:00|63647.9|63627.9|63641.1|63621.1|63652.5|63632.5|63641.1|63621.1|172
1757655600000|2025-09-12 05:40:00|63641.3|63621.3|63629.4|63609.4|63642.1|63622.1|63628.2|63608.2|187
1757655900000|2025-09-12 05:45:00|63629.2|63609.2|63632.9|63612.9|63634.9|63614.9|63625.5|63605.5|155
1757656200000|2025-09-12 05:50:00|63633.4|63613.4|63633.6|63613.6|63637.5|63617.5|63631|63611|138
1757656500000|2025-09-12 05:55:00|63633.9|63613.9|63640.9|63620.9|63640.9|63620.9|63631.1|63611.1|168
1757656800000|2025-09-12 06:00:00|63639.6|63619.6|63664.5|63644.5|63669.4|63649.4|63637.5|63617.5|369
1757657100000|2025-09-12 06:05:00|63664.4|63644.4|63662.5|63642.5|63688.1|63668.1|63659.9|63642.2|422
1757657400000|2025-09-12 06:10:00|63662.9|63642.9|63656.4|63636.4|63666.3|63646.3|63655.2|63635.7|382
1757657700000|2025-09-12 06:15:00|63656.8|63636.8|63648.8|63628.8|63663.6|63645.4|63647.1|63627.1|385
1757658000000|2025-09-12 06:20:00|63648.7|63628.7|63660.6|63640.6|63663.8|63643.8|63648.6|63628.6|282
1757658300000|2025-09-12 06:25:00|63660.5|63640.5|63670.8|63655.8|63682.1|63664.6|63654.7|63638.7|359
1757658600000|2025-09-12 06:30:00|63671.8|63656.8|63657.2|63637.2|63685.7|63666.5|63656|63636|451
1757658900000|2025-09-12 06:35:00|63657.1|63637.1|63652.2|63632.2|63661.4|63641.4|63645.9|63625.9|349
1757659200000|2025-09-12 06:40:00|63651.7|63631.7|63638.5|63618.5|63656.1|63636.1|63635|63615|349
1757659500000|2025-09-12 06:45:00|63638.3|63618.3|63630.1|63610.1|63643.7|63623.7|63627.7|63607.7|294
1757659800000|2025-09-12 06:50:00|63630|63610|63621.1|63601.1|63631.5|63611.5|63618.9|63598.9|376
1757660100000|2025-09-12 06:55:00|63620.7|63600.7|63593.6|63573.6|63620.8|63600.8|63586.3|63568.8|545
1757660400000|2025-09-12 07:00:00|63592.4|63572.4|63563.2|63548.2|63595.3|63575.3|63548.4|63532.5|573
1757660700000|2025-09-12 07:05:00|63563.8|63548.8|63562.5|63547.5|63573.8|63555|63556.7|63541.7|350
1757661000000|2025-09-12 07:10:00|63562.3|63547.3|63574.5|63554.5|63580.2|63562.5|63559|63544|390
1757661300000|2025-09-12 07:15:00|63574.7|63554.7|63560.6|63545.6|63575.9|63560.1|63556.5|63540.6|406
1757661600000|2025-09-12 07:20:00|63559.5|63544.5|63559.1|63544.1|63563.4|63548.4|63548.4|63533|451
1757661900000|2025-09-12 07:25:00|63561.8|63546.8|63571|63556|63576|63561|63556|63541|395
1757662200000|2025-09-12 07:30:00|63570.9|63555.9|63598|63583|63607.9|63591.7|63570.7|63555.7|479
1757662500000|2025-09-12 07:35:00|63597.5|63582.5|63602.7|63587.7|63603.7|63588.7|63590.4|63575.4|446
1757662800000|2025-09-12 07:40:00|63602|63587|63601.3|63586.3|63608.8|63592.2|63590.7|63575.7|373
1757663100000|2025-09-12 07:45:00|63601.1|63586.1|63594.5|63579.5|63604.1|63586.7|63590.4|63570.4|396
1757663400000|2025-09-12 07:50:00|63594|63579|63586.9|63571.9|63598.4|63580.2|63584.2|63567.3|355
1757663700000|2025-09-12 07:55:00|63586.8|63571.8|63587.1|63572.1|63595.7|63580.7|63580.2|63563.2|438
1757664000000|2025-09-12 08:00:00|63589.9|63569.9|63593|63578|63602.3|63587.3|63584.9|63569.9|420
1757664300000|2025-09-12 08:05:00|63593.3|63578.3|63610.6|63595.6|63610.8|63595.8|63586.8|63571.8|408
1757664600000|2025-09-12 08:10:00|63610.7|63595.7|63635.7|63620.7|63643.5|63625.9|63603.5|63588.5|489
1757664900000|2025-09-12 08:15:00|63635.6|63620.6|63657.8|63642.8|63665.8|63650.5|63635.6|63620.6|578
1757665200000|2025-09-12 08:20:00|63657.9|63642.9|63662.2|63642.2|63674.4|63656.6|63653.5|63635|473
1757665500000|2025-09-12 08:25:00|63662.3|63642.3|63633.9|63618.9|63663.3|63643.3|63631.9|63614.2|507
1757665800000|2025-09-12 08:30:00|63633.5|63618.5|63645.2|63630.2|63647.1|63632|63632.1|63615.8|420
1757666100000|2025-09-12 08:35:00|63646|63631|63656.8|63641.8|63660.2|63645.1|63646|63629|318
1757666400000|2025-09-12 08:40:00|63656.7|63641.7|63692.8|63677.8|63693.4|63678.4|63656.7|63641.7|414
1757666700000|2025-09-12 08:45:00|63692.9|63677.9|63717.5|63702.5|63721.8|63703.4|63692.9|63677.9|465
1757667000000|2025-09-12 08:50:00|63717.9|63702.9|63717.3|63702.3|63722.3|63707.3|63710.2|63695.2|364
1757667300000|2025-09-12 08:55:00|63718.2|63703.2|63716.2|63696.2|63720.7|63705.7|63710.6|63693.1|388
1757667600000|2025-09-12 09:00:00|63716|63696|63729.9|63714.9|63733.5|63718.5|63703.7|63687|451
1757667900000|2025-09-12 09:05:00|63729.8|63714.8|63738.9|63718.9|63740.4|63724.1|63727.3|63709.1|432
1757668200000|2025-09-12 09:10:00|63738.4|63718.4|63714.6|63694.6|63739.1|63719.6|63714.6|63694.6|420
1757668500000|2025-09-12 09:15:00|63714.7|63694.7|63703.6|63688.6|63717.4|63697.4|63698|63681.6|375
1757668800000|2025-09-12 09:20:00|63709.1|63694.1|63689.7|63674.7|63716.6|63699.2|63689.6|63674.4|294
1757669100000|2025-09-12 09:25:00|63690|63675|63681.8|63666.8|63697.3|63679.7|63677.9|63660.8|354
1757669400000|2025-09-12 09:30:00|63682.6|63667.6|63679.7|63664.7|63689.5|63674.5|63671.2|63653.2|352
1757669700000|2025-09-12 09:35:00|63679.8|63664.8|63716.4|63701.4|63724.8|63706.8|63679.8|63664.8|402
1757670000000|2025-09-12 09:40:00|63716.3|63701.3|63718.8|63703.8|63723.5|63708.5|63709.7|63694.7|336
1757670300000|2025-09-12 09:45:00|63718.9|63703.9|63707.3|63692.3|63720.2|63705.2|63701.4|63686.4|344
1757670600000|2025-09-12 09:50:00|63707.2|63692.2|63695.2|63680.2|63710.2|63695.2|63694.6|63679.6|319
1757670900000|2025-09-12 09:55:00|63695.1|63680.1|63687.4|63672.4|63702|63687|63686.3|63670.8|324
1757671200000|2025-09-12 10:00:00|63687.1|63672.1|63671.6|63656.6|63688.4|63673.4|63670.1|63655.1|340
1757671500000|2025-09-12 10:05:00|63671.8|63656.8|63658.6|63643.6|63684|63669|63658.6|63643.6|333
1757671800000|2025-09-12 10:10:00|63659.1|63644.1|63677.7|63662.7|63677.7|63662.7|63658|63643|312
1757672100000|2025-09-12 10:15:00|63679.1|63664.1|63655.6|63640.6|63679.3|63664.3|63655.4|63635.4|316
1757672400000|2025-09-12 10:20:00|63655.5|63640.5|63649.3|63634.3|63659.6|63644.6|63649.1|63634.1|237
1757672700000|2025-09-12 10:25:00|63649.4|63634.4|63645.6|63630.6|63657|63642|63643.9|63628.6|286
1757673000000|2025-09-12 10:30:00|63645.9|63630.9|63637.3|63622.3|63645.9|63630.9|63631.9|63616.9|350
1757673300000|2025-09-12 10:35:00|63637.7|63622.7|63640.2|63625.2|63655.5|63640.5|63637.6|63622.6|313
1757673600000|2025-09-12 10:40:00|63639.8|63624.8|63625.9|63610.9|63639.9|63624.9|63622.6|63602.6|319
1757673900000|2025-09-12 10:45:00|63626|63611|63633.8|63618.8|63639.3|63624.2|63625.4|63609.4|264
1757674200000|2025-09-12 10:50:00|63633.6|63618.6|63628.2|63608.2|63637.5|63618.7|63624.3|63605|278
1757674500000|2025-09-12 10:55:00|63628|63608|63619.2|63604.2|63629.4|63612|63616.1|63598.6|448
1757674800000|2025-09-12 11:00:00|63620.1|63605.1|63620.9|63600.9|63623.9|63608.9|63613.2|63595.3|444
1757675100000|2025-09-12 11:05:00|63621|63601|63628.1|63608.1|63636.4|63621.4|63614.6|63597.6|324
1757675400000|2025-09-12 11:10:00|63628.3|63608.3|63630.5|63615.5|63639|63624|63625.9|63607.9|387
1757675700000|2025-09-12 11:15:00|63630.2|63615.2|63647.3|63632.3|63655.3|63635.3|63629.7|63612.9|341
1757676000000|2025-09-12 11:20:00|63646.9|63631.9|63658.8|63643.8|63665.6|63650.2|63646.9|63631.9|319
1757676300000|2025-09-12 11:25:00|63658.9|63643.9|63657.6|63642.6|63661.9|63646.9|63650.5|63635.5|358
1757676600000|2025-09-12 11:30:00|63658|63643|63664.5|63649.5|63665.1|63650.1|63648.6|63633.6|313
1757676900000|2025-09-12 11:35:00|63664.4|63649.4|63669.5|63654.5|63672.8|63657.2|63661.5|63646.5|286
1757677200000|2025-09-12 11:40:00|63669.4|63654.4|63672.7|63657.7|63679.6|63664.6|63668|63653|295
1757677500000|2025-09-12 11:45:00|63672.5|63657.5|63692|63677|63692.4|63677.4|63660.9|63645.9|360
1757677800000|2025-09-12 11:50:00|63691.9|63676.9|63671.9|63656.9|63692.7|63677.7|63667.4|63652.4|376
1757678100000|2025-09-12 11:55:00|63672|63657|63690.2|63675.2|63693.1|63678.1|63672|63657|504
1757678400000|2025-09-12 12:00:00|63689.5|63674.5|63708.7|63693.7|63709.7|63694.7|63681.7|63663.6|432
1757678700000|2025-09-12 12:05:00|63708.8|63693.8|63706.4|63691.4|63715|63695|63691.2|63671.5|502
1757679000000|2025-09-12 12:10:00|63705.8|63690.8|63720.7|63700.7|63728.6|63710.8|63704|63688.4|377
1757679300000|2025-09-12 12:15:00|63720.5|63700.5|63706.4|63691.4|63720.5|63700.5|63700|63682.2|434
1757679600000|2025-09-12 12:20:00|63709.1|63694.1|63731|63711|63736.4|63719.3|63704.1|63689.1|417
1757679900000|2025-09-12 12:25:00|63730.9|63710.9|63736.5|63721.5|63753.4|63733.4|63719.6|63704.6|483
1757680200000|2025-09-12 12:30:00|63736.4|63721.4|63773|63753|63792.9|63777.2|63735.6|63720.6|634
1757680500000|2025-09-12 12:35:00|63772.7|63752.7|63781.7|63761.7|63782.4|63763.6|63762.7|63742.7|621
1757680800000|2025-09-12 12:40:00|63781.6|63761.6|63788.4|63768.4|63800.9|63780.9|63766.6|63746.6|614
1757681100000|2025-09-12 12:45:00|63788.3|63768.3|63759.9|63739.9|63793.1|63774.6|63753.6|63734.3|581
1757681400000|2025-09-12 12:50:00|63759.7|63739.7|63748.3|63733.3|63763.2|63743.2|63734.6|63714.6|582
1757681700000|2025-09-12 12:55:00|63748|63733|63741|63721|63749.1|63734.1|63736.7|63716.7|572
1757682000000|2025-09-12 13:00:00|63740.9|63720.9|63729.8|63714.8|63752.8|63737.8|63721.1|63706.1|547
1757682300000|2025-09-12 13:05:00|63729.6|63714.6|63738.4|63718.4|63743.4|63728.4|63716.1|63701.1|501
1757682600000|2025-09-12 13:10:00|63738.5|63718.5|63730.7|63715.7|63742.2|63727.2|63729.4|63713.8|452
1757682900000|2025-09-12 13:15:00|63730.6|63715.6|63734.5|63719.5|63745.6|63729.9|63728.9|63713.9|530
1757683200000|2025-09-12 13:20:00|63734.6|63719.6|63736.4|63721.4|63737.3|63722.3|63724|63709|440
1757683500000|2025-09-12 13:25:00|63736.5|63721.5|63741.2|63726.2|63746.2|63731.2|63730.9|63715.9|385
1757683800000|2025-09-12 13:30:00|63741|63726|63769.1|63754.1|63770|63755|63724.6|63709.6|586
1757684100000|2025-09-12 13:35:00|63769.3|63754.3|63753.3|63738.3|63787|63771.9|63749.9|63734.9|613
1757684400000|2025-09-12 13:40:00|63753.4|63738.4|63768.4|63753.4|63781.6|63766.6|63749.9|63734.9|468
1757684700000|2025-09-12 13:45:00|63768.3|63753.3|63747.8|63732.8|63770.3|63755.3|63739|63720.5|495
1757685000000|2025-09-12 13:50:00|63748|63733|63737.5|63722.5|63751.6|63735.1|63732.5|63717.5|441
1757685300000|2025-09-12 13:55:00|63737.2|63722.2|63741|63712.8|63741|63722.4|63717.3|63699.5|418
1757685600000|2025-09-12 14:00:00|63746.5|63711|63683.2|63668.2|63747.4|63718.6|63674.9|63655.3|642
1757685900000|2025-09-12 14:05:00|63683.1|63668.1|63703|63683|63704.5|63684.5|63672.6|63656.6|579
1757686200000|2025-09-12 14:10:00|63701.1|63681.1|63724.7|63709.7|63733.9|63718.9|63700.6|63680.6|442
1757686500000|2025-09-12 14:15:00|63724.8|63709.8|63696.8|63681.8|63730.7|63713.9|63695.2|63677.6|500
1757686800000|2025-09-12 14:20:00|63696.7|63681.7|63669.9|63649.9|63697.3|63682.3|63653.7|63633.7|576
1757687100000|2025-09-12 14:25:00|63670|63650|63671.1|63651.1|63689.3|63674.3|63669.9|63649.9|519
1757687400000|2025-09-12 14:30:00|63668.1|63648.1|63671.1|63656.1|63682.5|63665.7|63665.2|63647.1|470
1757687700000|2025-09-12 14:35:00|63671|63656|63682.9|63667.9|63689.4|63673.3|63668.2|63653.2|482
1757688000000|2025-09-12 14:40:00|63681.9|63666.9|63706.4|63691.4|63713.1|63695.8|63676.7|63661.7|506
1757688300000|2025-09-12 14:45:00|63706.8|63691.8|63705.2|63690.2|63718.3|63702.7|63701.8|63686.8|464
1757688600000|2025-09-12 14:50:00|63703.8|63688.8|63674.7|63659.7|63710.8|63695.8|63672.5|63657|468
1757688900000|2025-09-12 14:55:00|63674.9|63659.9|63668.4|63653.4|63681.3|63666.3|63656.2|63638.4|648
1757689200000|2025-09-12 15:00:00|63668.5|63653.5|63660.1|63645.1|63672.2|63656.8|63653.3|63638.3|587
1757689500000|2025-09-12 15:05:00|63660|63645|63668|63653|63681.1|63666.1|63659.7|63644.7|483
1757689800000|2025-09-12 15:10:00|63668.8|63653.8|63677.3|63662.3|63684.8|63669.8|63661.3|63646.3|477
1757690100000|2025-09-12 15:15:00|63677.4|63662.4|63666.7|63651.7|63680.8|63665.8|63658.8|63643.8|423
1757690400000|2025-09-12 15:20:00|63666.6|63651.6|63702.7|63687.7|63703.1|63688.1|63666.4|63651.4|398
1757690700000|2025-09-12 15:25:00|63700.7|63685.7|63699.3|63684.3|63718.8|63698.8|63698.6|63683.1|423
1757691000000|2025-09-12 15:30:00|63698.4|63683.4|63706.8|63691.8|63716.5|63700.6|63698.4|63683.4|402
1757691300000|2025-09-12 15:35:00|63706.9|63691.9|63715.3|63700.3|63721.3|63702.3|63704.9|63689.9|281
1757691600000|2025-09-12 15:40:00|63715.4|63700.4|63695.2|63680.2|63717.3|63702.3|63690.7|63675.7|339
1757691900000|2025-09-12 15:45:00|63695.3|63680.3|63707.9|63687.9|63709.3|63693.3|63687.7|63672.7|362
1757692200000|2025-09-12 15:50:00|63707.8|63687.8|63713.2|63698.2|63716.3|63700.3|63695.6|63680.6|392
1757692500000|2025-09-12 15:55:00|63713.4|63698.4|63728.8|63713.8|63731.8|63716.8|63712.2|63697.2|384
1757692800000|2025-09-12 16:00:00|63729|63714|63736.1|63716.1|63737.9|63720.8|63726.9|63707.5|391
1757693100000|2025-09-12 16:05:00|63736.2|63716.2|63736.7|63721.7|63750.2|63735.2|63733.6|63716.2|251
1757693400000|2025-09-12 16:10:00|63736.9|63721.9|63732.6|63717.6|63742|63724.2|63730|63712.1|262
1757693700000|2025-09-12 16:15:00|63732.5|63717.5|63727.8|63712.8|63734.8|63719.8|63718.4|63703.4|276
1757694000000|2025-09-12 16:20:00|63727.7|63712.7|63710.9|63695.9|63730.8|63714.7|63707.6|63687.6|313
1757694300000|2025-09-12 16:25:00|63710.8|63695.8|63692.6|63677.6|63714.2|63699.2|63692.6|63677.6|286
1757694600000|2025-09-12 16:30:00|63692.5|63677.5|63681.8|63661.8|63696.9|63681.9|63681.5|63661.5|310
1757694900000|2025-09-12 16:35:00|63681.9|63661.9|63666.5|63646.5|63681.9|63661.9|63666.5|63646.5|242
1757695200000|2025-09-12 16:40:00|63666.4|63646.4|63641.5|63626.5|63667.4|63647.4|63641.1|63626.1|281
1757695500000|2025-09-12 16:45:00|63641.3|63626.3|63643.7|63623.7|63648.3|63628.3|63624.6|63608|334
1757695800000|2025-09-12 16:50:00|63644|63624|63651.4|63631.4|63653.3|63633.3|63639.8|63619.8|282
1757696100000|2025-09-12 16:55:00|63651.2|63631.2|63658.4|63638.4|63662.6|63642.6|63649.5|63629.5|276
1757696400000|2025-09-12 17:00:00|63656.6|63636.6|63640.3|63625.3|63658.5|63638.5|63633.4|63618.4|286
1757696700000|2025-09-12 17:05:00|63640.5|63625.5|63628.6|63608.6|63640.5|63625.5|63626.8|63606.8|195
1757697000000|2025-09-12 17:10:00|63628.7|63608.7|63620.4|63600.4|63630.2|63612.2|63616.2|63596.6|215
1757697300000|2025-09-12 17:15:00|63619.7|63599.7|63607.4|63587.4|63620.1|63600.2|63602.3|63582.3|283
1757697600000|2025-09-12 17:20:00|63607.6|63587.6|63613.8|63593.8|63614.6|63594.6|63603.2|63583.2|286
1757697900000|2025-09-12 17:25:00|63613.9|63593.9|63622|63602|63623.4|63603.4|63611.8|63591.8|212
1757698200000|2025-09-12 17:30:00|63620.3|63600.3|63609|63594|63621.7|63606.7|63605.1|63590.1|209
1757698500000|2025-09-12 17:35:00|63609.1|63594.1|63617.3|63597.3|63620.4|63600.4|63607.4|63590.1|226
1757698800000|2025-09-12 17:40:00|63617.2|63597.2|63615.5|63595.5|63618.3|63598.3|63613|63593|168
1757699100000|2025-09-12 17:45:00|63615.6|63595.6|63607.5|63587.5|63620.8|63602.2|63607.5|63587.5|216
1757699400000|2025-09-12 17:50:00|63607.7|63587.7|63610.9|63590.9|63612.5|63592.5|63599|63579|215
1757699700000|2025-09-12 17:55:00|63611.1|63591.1|63629.6|63609.6|63629.6|63612.8|63611.1|63591.1|313
1757700000000|2025-09-12 18:00:00|63629.8|63609.8|63625.3|63605.3|63629.8|63609.8|63611.9|63592|332
1757700300000|2025-09-12 18:05:00|63625.6|63605.6|63615.2|63595.2|63628.5|63608.5|63614.7|63594.7|225
1757700600000|2025-09-12 18:10:00|63615.1|63595.1|63609.7|63589.7|63619.5|63599.5|63608.7|63588.7|244
1757700900000|2025-09-12 18:15:00|63610.7|63590.7|63613.6|63598.6|63613.8|63598.8|63602.6|63586.7|227
1757701200000|2025-09-12 18:20:00|63613.5|63598.5|63616|63601|63621.8|63605.6|63613.5|63594.7|192
1757701500000|2025-09-12 18:25:00|63616.1|63601.1|63609.7|63589.7|63619.2|63602.8|63607.8|63587.8|212
1757701800000|2025-09-12 18:30:00|63609.8|63589.8|63607.8|63592.8|63612.2|63593.2|63602.4|63584.5|191
1757702100000|2025-09-12 18:35:00|63607.9|63592.9|63606.2|63591.2|63608.5|63593.5|63599.8|63584.8|159
1757702400000|2025-09-12 18:40:00|63606.5|63591.5|63588.3|63573.3|63607.9|63592.9|63585.8|63568.3|234
1757702700000|2025-09-12 18:45:00|63588.4|63573.4|63590.8|63570.8|63591.2|63575.8|63585.1|63567.3|189
1757703000000|2025-09-12 18:50:00|63590.6|63570.6|63588.7|63568.7|63593.6|63573.6|63582.1|63562.1|226
1757703300000|2025-09-12 18:55:00|63588.4|63568.4|63581.2|63561.2|63588.4|63568.4|63577.8|63557.8|318
1757703600000|2025-09-12 19:00:00|63581.1|63561.1|63587.7|63567.7|63587.9|63567.9|63579.5|63559.5|233
1757703900000|2025-09-12 19:05:00|63587.9|63567.9|63598.8|63578.8|63601|63581|63587.9|63567.9|192
1757704200000|2025-09-12 19:10:00|63598.7|63578.7|63598.8|63578.8|63605.2|63585.2|63595.8|63575.8|194
1757704500000|2025-09-12 19:15:00|63598.5|63578.5|63604.8|63584.8|63606|63586|63591.9|63571.9|214
1757704800000|2025-09-12 19:20:00|63604.6|63584.6|63604.3|63584.3|63606.3|63586.3|63600.6|63580.6|134
1757705100000|2025-09-12 19:25:00|63604|63584|63598.1|63578.1|63604.8|63584.8|63595.9|63577.3|180
1757705400000|2025-09-12 19:30:00|63598.3|63578.3|63611.5|63591.5|63611.5|63591.5|63598.3|63578.3|235
1757705700000|2025-09-12 19:35:00|63611.4|63591.4|63610.9|63590.9|63616.9|63596.9|63609.9|63589.9|190
1757706000000|2025-09-12 19:40:00|63613.6|63593.6|63608.8|63588.8|63614.1|63594.1|63602.6|63582.6|165
1757706300000|2025-09-12 19:45:00|63608.9|63588.9|63603.2|63583.2|63610.5|63590.5|63599.1|63579.1|143
1757706600000|2025-09-12 19:50:00|63603|63583|63610.8|63590.8|63612.1|63592.1|63602.1|63582.1|140
1757706900000|2025-09-12 19:55:00|63610.6|63590.6|63606.6|63586.6|63621.1|63601.1|63604.6|63584.6|268
1757707200000|2025-09-12 20:00:00|63608.2|63588.2|63619.2|63599.2|63621|63601|63605.7|63585.7|215
1757707500000|2025-09-12 20:05:00|63617.6|63597.6|63634.2|63614.2|63635.3|63615.3|63616.2|63596.2|108
1757707800000|2025-09-12 20:10:00|63634.3|63614.3|63640.1|63620.1|63640.1|63620.1|63631|63611|112
1757708100000|2025-09-12 20:15:00|63639.9|63619.9|63634.7|63614.7|63643|63623|63629|63609|181
1757708400000|2025-09-12 20:20:00|63632.5|63612.5|63633.4|63613.4|63634.8|63614.8|63628.1|63608.1|118
1757708700000|2025-09-12 20:25:00|63633.2|63613.2|63627.7|63607.7|63640.5|63620.5|63627.7|63607.7|167
1757709000000|2025-09-12 20:30:00|63628.3|63608.3|63639.5|63619.5|63644.1|63624.1|63628.3|63608.3|271
1757709300000|2025-09-12 20:35:00|63639.4|63619.4|63640.6|63620.6|63645.8|63625.8|63639.2|63619.2|279
1757709600000|2025-09-12 20:40:00|63640.4|63620.4|63642.4|63622.4|63644|63624|63639|63619|204
1757709900000|2025-09-12 20:45:00|63642.2|63622.2|63641.8|63621.8|63642.8|63622.8|63639.5|63619.5|198
1757710200000|2025-09-12 20:50:00|63641.3|63621.3|63629.6|63609.6|63643.2|63623.2|63629.4|63609.4|177
1757710500000|2025-09-12 20:55:00|63630.5|63610.5|63609.1|63589.1|63636.2|63616.2|63609.1|63589.1|288
1757880000000|2025-09-14 20:00:00|63661.1|63579.1|63631.2|63601.2|63667.2|63601.2|63631.2|63560.6|3
1757880300000|2025-09-14 20:05:00|63667.2|63560.6|63667.2|63560.6|63667.2|63600.8|63630.8|63560.6|5
1757880900000|2025-09-14 20:15:00|63630.8|63600.8|63667.2|63560.6|63667.2|63600.8|63630.8|63560.6|2
1757881200000|2025-09-14 20:20:00|63728.1|63614.1|63728.1|63614.1|63728.1|63614.1|63728.1|63614.1|1
1757881800000|2025-09-14 20:30:00|63667.2|63560.6|63667.2|63560.6|63667.9|63560.6|63667.2|63559.9|7
1757882100000|2025-09-14 20:35:00|63670.9|63556.9|63667.2|63560.6|63670.9|63560.6|63667.2|63556.9|7
1757883300000|2025-09-14 20:55:00|63729.1|63615.1|63667.2|63560.6|63729.1|63615.1|63667.2|63558.8|3
1757883600000|2025-09-14 21:00:00|63670.9|63556.9|63669.1|63558.6|63670.9|63560.8|63666.9|63556.9|6
1757883900000|2025-09-14 21:05:00|63670.9|63556.9|63625.8|63595.8|63674.4|63595.9|63625.8|63549.1|487
1757884200000|2025-09-14 21:10:00|63625.9|63595.9|63668.6|63599|63672|63617.8|63620.8|63561|569
1757884500000|2025-09-14 21:15:00|63669.2|63599.5|63658.6|63602.1|63671.8|63619.8|63636.7|63595|136
1757884800000|2025-09-14 21:20:00|63658.8|63601.8|63656.9|63607.3|63659.9|63609.6|63651.9|63600.6|94
1757885100000|2025-09-14 21:25:00|63656.8|63601.1|63665.3|63597.3|63665.4|63607.3|63653.2|63597|100
1757885400000|2025-09-14 21:30:00|63665.8|63596.7|63656.2|63607.7|63665.8|63608.2|63656|63596.7|116
1757885700000|2025-09-14 21:35:00|63656.4|63604.5|63660.4|63602.9|63660.4|63610.4|63652.7|63602.2|103
1757886000000|2025-09-14 21:40:00|63660.3|63606.5|63666.1|63594.4|63670.1|63606.5|63657.3|63592.5|99
1757886300000|2025-09-14 21:45:00|63669.3|63594.5|63665.5|63597.7|63670.5|63600.1|63662.3|63590|82
1757886600000|2025-09-14 21:50:00|63665.4|63597.6|63663.2|63602.5|63665.5|63606.8|63659.9|63597.6|115
1757886900000|2025-09-14 21:55:00|63663.1|63602.4|63659.7|63604.3|63665.5|63607.3|63650|63599.6|104
1757887200000|2025-09-14 22:00:00|63662.8|63604.2|63652.7|63606.2|63662.8|63609.1|63640.6|63594.4|176
1757887500000|2025-09-14 22:05:00|63650.5|63605.6|63636.6|63600.2|63651.9|63614.7|63633.1|63598.1|156
1757887800000|2025-09-14 22:10:00|63636|63600.1|63622.8|63598.4|63636.2|63607.6|63615.6|63595.6|221
1757888100000|2025-09-14 22:15:00|63622.1|63599.1|63625.2|63602.2|63625.9|63604.8|63616.2|63595.3|168
1757888400000|2025-09-14 22:20:00|63625.3|63602.5|63626.3|63604.5|63629.6|63606.9|63624.7|63602.5|111
1757888700000|2025-09-14 22:25:00|63626.2|63605.4|63627.6|63607.6|63630.1|63609.5|63621|63599.8|199
1757889000000|2025-09-14 22:30:00|63627.7|63607.7|63631.2|63610.5|63634.4|63613.2|63624.4|63602.9|159
1757889300000|2025-09-14 22:35:00|63631.3|63610.3|63633.4|63613.4|63635.8|63615.8|63628.7|63608|179
1757889600000|2025-09-14 22:40:00|63632.8|63612.6|63640|63620|63640.4|63620.4|63631.9|63611.6|130
1757889900000|2025-09-14 22:45:00|63641.9|63621.9|63646|63626|63646|63626|63641.2|63621.2|156
1757890200000|2025-09-14 22:50:00|63646.1|63626.1|63650.5|63630.5|63650.7|63630.7|63644.8|63624.8|105
1757890500000|2025-09-14 22:55:00|63649.5|63629.5|63650|63630|63652.4|63632.4|63648.4|63628.4|94
1757890800000|2025-09-14 23:00:00|63650.9|63630.9|63642|63622|63651.3|63631.3|63635.6|63615.6|122
1757891100000|2025-09-14 23:05:00|63643.6|63623.6|63654.8|63634.8|63654.9|63634.9|63642.5|63622.5|125
1757891400000|2025-09-14 23:10:00|63654.9|63634.9|63657.7|63637.7|63668|63648|63652.3|63632.3|131
1757891700000|2025-09-14 23:15:00|63658.5|63638.5|63656.2|63636.2|63658.5|63638.5|63653.1|63633.1|119
1757892000000|2025-09-14 23:20:00|63656.7|63636.7|63660.6|63640.6|63661.7|63641.7|63652.7|63632.7|96
1757892300000|2025-09-14 23:25:00|63660.5|63640.5|63660.7|63640.7|63661.3|63641.3|63658.7|63638.7|97
1757892600000|2025-09-14 23:30:00|63660.6|63640.6|63658.7|63638.7|63664.9|63644.9|63656.7|63636.7|141
1757892900000|2025-09-14 23:35:00|63658.8|63638.8|63658.2|63638.2|63665.6|63645.6|63654.3|63634.3|130
1757893200000|2025-09-14 23:40:00|63658.1|63638.1|63656.1|63636.1|63659.5|63639.5|63654.7|63634.7|92
1757893500000|2025-09-14 23:45:00|63655.7|63635.7|63660.7|63640.7|63662.2|63642.2|63655.7|63635.7|122
1757893800000|2025-09-14 23:50:00|63661|63641|63665.5|63645.5|63666.8|63646.8|63657.6|63637.6|98
1757894100000|2025-09-14 23:55:00|63665.4|63645.4|63665.9|63645.9|63668.4|63648.4|63662|63642|126
1757894400000|2025-09-15 00:00:00|63666.1|63646.1|63671.5|63651.5|63673.4|63653.4|63654.6|63634.6|244
1757894700000|2025-09-15 00:05:00|63671.8|63651.8|63675.8|63655.8|63682.4|63662.4|63667.6|63647.6|182
1757895000000|2025-09-15 00:10:00|63675.5|63655.5|63663.2|63643.2|63677.3|63657.3|63660.5|63640.5|200
1757895300000|2025-09-15 00:15:00|63663.4|63643.4|63666.9|63646.9|63673|63653|63660.4|63640.4|151
1757895600000|2025-09-15 00:20:00|63667|63647|63675.7|63655.7|63683.9|63663.9|63666.5|63646.5|143
1757895900000|2025-09-15 00:25:00|63675.9|63655.9|63680.6|63660.6|63681.5|63661.5|63674.5|63654.5|123
1757896200000|2025-09-15 00:30:00|63680.7|63660.7|63676.2|63656.2|63685.2|63665.2|63676.2|63656.2|158
1757896500000|2025-09-15 00:35:00|63676.3|63656.3|63671.4|63651.4|63678.2|63658.2|63668.6|63648.6|174
1757896800000|2025-09-15 00:40:00|63672|63652|63671.3|63651.3|63676.3|63656.3|63670.2|63650.2|145
1757897100000|2025-09-15 00:45:00|63671.5|63651.5|63683.3|63663.3|63683.7|63663.7|63669.2|63649.2|168
1757897400000|2025-09-15 00:50:00|63683.6|63663.6|63677.9|63657.9|63686.2|63666.2|63674.2|63654.2|218
1757897700000|2025-09-15 00:55:00|63678|63658|63659.8|63639.8|63678|63658|63659.5|63639.5|230
1757898000000|2025-09-15 01:00:00|63659.9|63639.9|63662|63642|63670.7|63650.7|63659.8|63639.8|295
1757898300000|2025-09-15 01:05:00|63662.1|63642.1|63670.5|63650.5|63681.6|63661.6|63657.9|63637.9|254
1757898600000|2025-09-15 01:10:00|63670.3|63650.3|63667.6|63647.6|63670.7|63650.7|63661.2|63641.2|181
1757898900000|2025-09-15 01:15:00|63667.8|63647.8|63662.1|63642.1|63671.8|63651.8|63659.8|63639.8|179
1757899200000|2025-09-15 01:20:00|63662.3|63642.3|63664.9|63644.9|63667.3|63647.3|63658.8|63638.8|198
1757899500000|2025-09-15 01:25:00|63665.1|63645.1|63657.3|63637.3|63665.2|63645.2|63655.4|63635.4|159
1757899800000|2025-09-15 01:30:00|63658.5|63638.5|63655.3|63635.3|63667.7|63647.7|63652.5|63632.5|169
1757900100000|2025-09-15 01:35:00|63655.1|63635.1|63651.9|63631.9|63655.1|63635.1|63648|63628|156
1757900400000|2025-09-15 01:40:00|63651.8|63631.8|63660.2|63640.2|63661.8|63641.8|63651.8|63631.8|173
1757900700000|2025-09-15 01:45:00|63660.1|63640.1|63656.7|63636.7|63666.1|63646.1|63655.5|63635.5|265
1757901000000|2025-09-15 01:50:00|63656.6|63636.6|63653.7|63633.7|63660.2|63640.2|63653.2|63633.2|157
1757901300000|2025-09-15 01:55:00|63653.5|63633.5|63659|63639|63659.3|63639.3|63648.5|63628.5|183
1757901600000|2025-09-15 02:00:00|63659.1|63639.1|63663.6|63643.6|63664.8|63644.8|63653.9|63633.9|143
1757901900000|2025-09-15 02:05:00|63663.8|63643.8|63664|63644|63664.1|63644.1|63657.2|63637.2|109
1757902200000|2025-09-15 02:10:00|63664.3|63644.3|63668.4|63648.4|63671.4|63651.4|63663.7|63643.7|134
1757902500000|2025-09-15 02:15:00|63668.5|63648.5|63669.2|63649.2|63671.5|63651.5|63667.2|63647.2|90
1757902800000|2025-09-15 02:20:00|63669.3|63649.3|63673.7|63653.7|63674.1|63654.1|63669|63649|102
1757903100000|2025-09-15 02:25:00|63673.9|63653.9|63673.7|63653.7|63674.1|63654.1|63667.9|63647.9|113
1757903400000|2025-09-15 02:30:00|63673.5|63653.5|63668.9|63648.9|63674.6|63654.6|63667.3|63647.3|101
1757903700000|2025-09-15 02:35:00|63668.8|63648.8|63663|63643|63668.8|63648.8|63661.4|63641.4|108
1757904000000|2025-09-15 02:40:00|63663.2|63643.2|63662.5|63642.5|63665.2|63645.2|63658.9|63638.9|106
1757904300000|2025-09-15 02:45:00|63662.7|63642.7|63659.9|63639.9|63662.9|63642.9|63658.9|63638.9|98
1757904600000|2025-09-15 02:50:00|63659.3|63639.3|63651.2|63631.2|63660.6|63640.6|63650.3|63630.3|106
1757904900000|2025-09-15 02:55:00|63651.7|63631.7|63659.3|63639.3|63662.2|63642.2|63651.6|63631.6|109
1757905200000|2025-09-15 03:00:00|63659.1|63639.1|63658.6|63638.6|63659.3|63639.3|63654.3|63634.3|82
1757905500000|2025-09-15 03:05:00|63658.4|63638.4|63653|63633|63661.1|63641.1|63650.7|63630.7|95
1757905800000|2025-09-15 03:10:00|63652.7|63632.7|63654.5|63634.5|63655.2|63635.2|63651.1|63631.1|131
1757906100000|2025-09-15 03:15:00|63654.7|63634.7|63650.6|63630.6|63659.5|63639.5|63650.6|63630.6|89
1757906400000|2025-09-15 03:20:00|63650.7|63630.7|63650.3|63630.3|63650.8|63630.8|63648.5|63628.5|59
1757906700000|2025-09-15 03:25:00|63650.2|63630.2|63635.1|63615.1|63650.2|63630.2|63634.9|63614.9|132
1757907000000|2025-09-15 03:30:00|63634.8|63614.8|63644.5|63624.5|63645.1|63625.1|63634.8|63614.8|104
1757907300000|2025-09-15 03:35:00|63644.4|63624.4|63643.6|63623.6|63648.1|63628.1|63643.1|63623.1|85
1757907600000|2025-09-15 03:40:00|63642.7|63622.7|63635.8|63615.8|63642.7|63622.7|63634.4|63614.4|128
1757907900000|2025-09-15 03:45:00|63635.7|63615.7|63634.3|63614.3|63639.5|63619.5|63632.9|63612.9|88
1757908200000|2025-09-15 03:50:00|63634.1|63614.1|63625.2|63605.2|63634.6|63614.6|63623.2|63603.2|108
1757908500000|2025-09-15 03:55:00|63625.4|63605.4|63639.8|63619.8|63642.9|63622.9|63625.4|63605.4|169
1757908800000|2025-09-15 04:00:00|63639.9|63619.9|63628.2|63608.2|63640.4|63620.4|63628|63608|119
1757909100000|2025-09-15 04:05:00|63628|63608|63629.9|63609.9|63630.7|63610.7|63625.1|63605.1|104
1757909400000|2025-09-15 04:10:00|63629.6|63609.6|63632.6|63612.6|63634.6|63614.6|63627.6|63607.6|97
1757909700000|2025-09-15 04:15:00|63632.5|63612.5|63629|63609|63632.9|63612.9|63625.5|63605.5|81
1757910000000|2025-09-15 04:20:00|63629.1|63609.1|63618.1|63598.1|63629.1|63609.1|63616.9|63596.9|166
1757910300000|2025-09-15 04:25:00|63618.2|63598.2|63624.4|63604.4|63625.5|63605.5|63617.9|63597.9|80
1757910600000|2025-09-15 04:30:00|63624.7|63604.7|63635.9|63615.9|63636.2|63616.2|63624.7|63604.7|103
1757910900000|2025-09-15 04:35:00|63635.7|63615.7|63639.3|63619.3|63640.9|63620.9|63635|63615|120
1757911200000|2025-09-15 04:40:00|63639.2|63619.2|63634.6|63614.6|63639.2|63619.2|63633.3|63613.3|103
1757911500000|2025-09-15 04:45:00|63634.3|63614.3|63638.6|63618.6|63638.7|63618.7|63632.7|63612.7|77
1757911800000|2025-09-15 04:50:00|63639.2|63619.2|63632.8|63612.8|63640.1|63620.1|63632.6|63612.6|108
1757912100000|2025-09-15 04:55:00|63632.9|63612.9|63623.9|63603.9|63634|63614|63623.9|63603.9|99
1757912400000|2025-09-15 05:00:00|63623.8|63603.8|63626.2|63606.2|63627.4|63607.4|63622.4|63602.4|99
1757912700000|2025-09-15 05:05:00|63626.4|63606.4|63627.3|63607.3|63637|63617|63626.4|63606.4|142
1757913000000|2025-09-15 05:10:00|63627.5|63607.5|63637.9|63617.9|63639.1|63619.1|63627.3|63607.3|136
1757913300000|2025-09-15 05:15:00|63638.1|63618.1|63641.2|63621.2|63642.1|63622.1|63635.9|63615.9|101
1757913600000|2025-09-15 05:20:00|63641.4|63621.4|63644.2|63624.2|63646.5|63626.5|63640.1|63620.1|122
1757913900000|2025-09-15 05:25:00|63643.9|63623.9|63646.3|63626.3|63646.6|63626.6|63641.3|63621.3|109
1757914200000|2025-09-15 05:30:00|63646.7|63626.7|63647|63627|63650|63630|63646.2|63626.2|89
1757914500000|2025-09-15 05:35:00|63647.1|63627.1|63649.1|63629.1|63650.7|63630.7|63644.3|63624.3|118
1757914800000|2025-09-15 05:40:00|63649.3|63629.3|63651.9|63631.9|63651.9|63631.9|63647.8|63627.8|66
1757915100000|2025-09-15 05:45:00|63652|63632|63654.2|63634.2|63656.3|63636.3|63651.8|63631.8|94
1757915400000|2025-09-15 05:50:00|63654.1|63634.1|63652.2|63632.2|63654.5|63634.5|63647.2|63627.2|89
1757915700000|2025-09-15 05:55:00|63652.1|63632.1|63653.6|63633.6|63655.4|63635.4|63650.8|63630.8|140
1757916000000|2025-09-15 06:00:00|63653.7|63633.7|63656.2|63636.2|63661.3|63641.3|63647|63627|298
1757916300000|2025-09-15 06:05:00|63656|63636|63653.7|63633.7|63659|63639|63644.8|63624.8|267
1757916600000|2025-09-15 06:10:00|63653.5|63633.5|63662.3|63642.3|63664.2|63645.3|63653|63633|262
1757916900000|2025-09-15 06:15:00|63662.4|63642.4|63685.7|63665.7|63686.1|63666.1|63661.7|63641.7|349
1757917200000|2025-09-15 06:20:00|63685.6|63665.6|63693.3|63678.3|63699|63684|63684.8|63665.2|298
1757917500000|2025-09-15 06:25:00|63692.2|63677.2|63701.1|63686.1|63704.1|63689.1|63688.9|63673.9|365
1757917800000|2025-09-15 06:30:00|63701.2|63686.2|63704.4|63689.4|63716|63700.4|63701.2|63686.2|391
1757918100000|2025-09-15 06:35:00|63705.6|63690.6|63698.2|63678.2|63707.9|63692.9|63693.2|63677.6|334
1757918400000|2025-09-15 06:40:00|63698.3|63678.3|63695.9|63675.9|63702.5|63687.5|63694.2|63675.3|288
1757918700000|2025-09-15 06:45:00|63696.1|63676.1|63676.8|63656.8|63696.7|63676.9|63676.3|63656.3|347
1757919000000|2025-09-15 06:50:00|63674.4|63659.4|63667.8|63652.8|63677.7|63659.4|63662.4|63647|287
1757919300000|2025-09-15 06:55:00|63667.5|63652.5|63670.1|63650.1|63675.4|63660.4|63662|63647|414
1757919600000|2025-09-15 07:00:00|63670.2|63650.2|63648.7|63633.7|63675.3|63655.3|63644.6|63627.2|568
1757919900000|2025-09-15 07:05:00|63651|63631|63627.8|63612.8|63659.7|63644.7|63621.2|63605.3|499
1757920200000|2025-09-15 07:10:00|63627.2|63612.2|63618.8|63603.8|63629.1|63614.1|63607.8|63592.8|407
1757920500000|2025-09-15 07:15:00|63618.7|63603.7|63601|63586|63618.7|63603.7|63596.4|63581.4|370
1757920800000|2025-09-15 07:20:00|63601.7|63586.7|63599.1|63584.1|63611.4|63596.4|63598.4|63583.4|372
1757921100000|2025-09-15 07:25:00|63599.2|63584.2|63604.3|63589.3|63610.3|63595.3|63599|63584|337
1757921400000|2025-09-15 07:30:00|63604.5|63589.5|63574|63559|63604.8|63589.8|63573.3|63557.1|346
1757921700000|2025-09-15 07:35:00|63574.3|63559.3|63572.5|63557.5|63579.8|63564.8|63565.8|63549.4|365
1757922000000|2025-09-15 07:40:00|63572.4|63557.4|63613|63593|63613.3|63593.3|63570|63555|340
1757922300000|2025-09-15 07:45:00|63613.8|63593.8|63634.9|63614.9|63641|63623.7|63609.4|63589.4|515
1757922600000|2025-09-15 07:50:00|63635|63615|63626.3|63611.3|63640.6|63623.2|63622.5|63607.5|377
1757922900000|2025-09-15 07:55:00|63626.1|63611.1|63626|63606|63627|63611.6|63615.7|63600.7|389
1757923200000|2025-09-15 08:00:00|63626.1|63606.1|63620.8|63605.8|63636.5|63621.5|63615.7|63600.5|417
1757923500000|2025-09-15 08:05:00|63619.6|63604.6|63630.6|63610.6|63636.8|63618.3|63616.6|63598.1|370
1757923800000|2025-09-15 08:10:00|63631|63611|63619.9|63599.9|63636.6|63616.6|63619.9|63599.9|285
1757924100000|2025-09-15 08:15:00|63619.8|63599.8|63593.6|63578.6|63621.1|63604.6|63593.6|63576.3|316
1757924400000|2025-09-15 08:20:00|63593.5|63578.5|63575.3|63560.3|63606.7|63590.6|63570.9|63552|368
1757924700000|2025-09-15 08:25:00|63575.2|63560.2|63601.9|63586.9|63602.9|63587.9|63575.2|63560.2|346
1757925000000|2025-09-15 08:30:00|63601.8|63586.8|63600.4|63585.4|63606.3|63591.3|63581|63566|346
1757925300000|2025-09-15 08:35:00|63601|63586|63616.9|63601.9|63623.7|63608.7|63600.9|63585.9|349
1757925600000|2025-09-15 08:40:00|63616.8|63601.8|63632.1|63617.1|63643.4|63628.4|63616.5|63601.5|431
1757925900000|2025-09-15 08:45:00|63632.2|63617.2|63619.4|63599.4|63632.8|63617.8|63607.9|63592.9|309
1757926200000|2025-09-15 08:50:00|63618.4|63598.4|63595.5|63580.5|63619.8|63604.3|63594.8|63579.8|284
1757926500000|2025-09-15 08:55:00|63595.6|63580.6|63604.6|63589.6|63609.2|63594.2|63590.1|63575.1|324
1757926800000|2025-09-15 09:00:00|63608.4|63588.4|63598|63583|63612|63593.9|63592.1|63577.1|340
1757927100000|2025-09-15 09:05:00|63597.3|63582.3|63583.1|63568.1|63602.3|63587.3|63578.9|63563.9|338
1757927400000|2025-09-15 09:10:00|63584.4|63569.4|63590.2|63575.2|63598.7|63583.7|63581.6|63566.6|252
1757927700000|2025-09-15 09:15:00|63589.8|63574.8|63587.2|63572.2|63591.2|63576.2|63578.3|63563.3|263
1757928000000|2025-09-15 09:20:00|63587.1|63572.1|63578.1|63563.1|63589.9|63574.9|63569.4|63553.7|343
1757928300000|2025-09-15 09:25:00|63577.8|63562.8|63551.6|63536.6|63579.9|63564.9|63551.6|63536.6|362
1757928600000|2025-09-15 09:30:00|63552.3|63537.3|63541.7|63521.7|63554.1|63539.1|63530.7|63514.9|362
1757928900000|2025-09-15 09:35:00|63541.6|63521.6|63550.3|63535.3|63556.4|63541.4|63526.2|63509.2|314
1757929200000|2025-09-15 09:40:00|63549.4|63534.4|63548.1|63533.1|63556.2|63541.2|63543.4|63528.4|286
1757929500000|2025-09-15 09:45:00|63547.9|63532.9|63556.7|63541.7|63556.9|63541.9|63545.3|63528|299
1757929800000|2025-09-15 09:50:00|63556.8|63541.8|63549.9|63534.9|63564.2|63548.5|63546.5|63530.5|277
1757930100000|2025-09-15 09:55:00|63549.8|63534.8|63555.1|63540.1|63558.7|63543.7|63547.8|63529.2|372
1757930400000|2025-09-15 10:00:00|63555.2|63540.2|63513.3|63498.3|63555.5|63540.5|63512.4|63497.4|368
1757930700000|2025-09-15 10:05:00|63512.6|63497.6|63531|63516|63531.6|63516.1|63511.2|63496.2|305
1757931000000|2025-09-15 10:10:00|63531.5|63516.5|63535.5|63520.5|63540.2|63525.2|63528.4|63510.4|230
1757931300000|2025-09-15 10:15:00|63535.7|63520.7|63522|63507|63538.9|63523.9|63515|63497|294
1757931600000|2025-09-15 10:20:00|63521.9|63506.9|63485.9|63470.9|63521.9|63506.9|63483|63465.3|411
1757931900000|2025-09-15 10:25:00|63486|63471|63484.6|63469.6|63488.7|63473.7|63467.1|63452.1|461
1757932200000|2025-09-15 10:30:00|63484.7|63469.7|63466.9|63451.9|63488.7|63473.7|63466|63449|380
1757932500000|2025-09-15 10:35:00|63467|63452|63499.9|63484.9|63502.2|63487.2|63467|63452|339
1757932800000|2025-09-15 10:40:00|63499.8|63484.8|63506.8|63491.8|63507.4|63492.4|63495.1|63480.1|254
1757933100000|2025-09-15 10:45:00|63506.4|63491.4|63509.6|63494.6|63510.9|63495.9|63503.1|63487.4|254
1757933400000|2025-09-15 10:50:00|63509.5|63494.5|63523.5|63508.5|63523.5|63508.5|63503.5|63488.5|296
1757933700000|2025-09-15 10:55:00|63523.7|63508.7|63519.8|63504.8|63524.2|63509.2|63511.9|63496.9|343
1757934000000|2025-09-15 11:00:00|63519.4|63504.4|63512.4|63497.4|63519.5|63504.5|63503.2|63488.2|262
1757934300000|2025-09-15 11:05:00|63512.3|63497.3|63513|63498|63516|63501|63504.9|63489.9|225
1757934600000|2025-09-15 11:10:00|63513.2|63498.2|63496.9|63481.9|63519.3|63501.9|63496.5|63481.5|289
1757934900000|2025-09-15 11:15:00|63496.7|63481.7|63498|63483|63502|63487|63493.3|63478.3|302
1757935200000|2025-09-15 11:20:00|63497.9|63482.9|63490.3|63475.3|63503.6|63488.6|63489.4|63474.4|290
1757935500000|2025-09-15 11:25:00|63490.4|63475.4|63486.8|63471.8|63493.2|63478.2|63482.5|63467.5|316
1757935800000|2025-09-15 11:30:00|63486.7|63471.7|63472.4|63457.4|63489.5|63474.5|63471.3|63456.3|380
1757936100000|2025-09-15 11:35:00|63472.3|63457.3|63492.3|63477.3|63494.8|63479.8|63467.7|63452.7|377
1757936400000|2025-09-15 11:40:00|63492.5|63477.5|63503.2|63488.2|63504.3|63489.3|63492.1|63477.1|290
1757936700000|2025-09-15 11:45:00|63503.4|63488.4|63492.5|63477.5|63505.3|63490.3|63489.8|63474.8|329
1757937000000|2025-09-15 11:50:00|63492.3|63477.3|63479.6|63464.6|63500|63485|63476.8|63461.8|331
1757937300000|2025-09-15 11:55:00|63479.5|63464.5|63475.4|63460.4|63481.4|63465.9|63463.7|63448.7|424
1757937600000|2025-09-15 12:00:00|63475|63460|63462.7|63447.7|63475|63460|63443.3|63428.3|476
1757937900000|2025-09-15 12:05:00|63463|63448|63452|63437|63466.2|63451.2|63447.1|63432.1|398
1757938200000|2025-09-15 12:10:00|63451.9|63436.9|63448.2|63433.2|63457.6|63442.6|63443.2|63428.2|342
1757938500000|2025-09-15 12:15:00|63449.2|63434.2|63433.9|63418.9|63451.8|63436.8|63424.5|63409.5|371
1757938800000|2025-09-15 12:20:00|63433.7|63418.7|63437.6|63422.6|63438|63423|63422.8|63407.8|332
1757939100000|2025-09-15 12:25:00|63437.5|63422.5|63464.4|63444.4|63464.7|63444.7|63434.6|63419.6|409
1757939400000|2025-09-15 12:30:00|63463.7|63443.7|63440|63425|63464.2|63444.2|63431.4|63416.4|484
1757939700000|2025-09-15 12:35:00|63439.8|63424.8|63445.4|63430.4|63447.4|63432.4|63422.5|63407.5|457
1757940000000|2025-09-15 12:40:00|63445.3|63430.3|63443.4|63428.4|63460|63445|63442.3|63427.3|369
1757940300000|2025-09-15 12:45:00|63443.2|63428.2|63440.1|63425.1|63451|63436|63435.9|63420.9|278
1757940600000|2025-09-15 12:50:00|63440|63425|63438.5|63423.5|63444.4|63429.4|63426.9|63411.9|321
1757940900000|2025-09-15 12:55:00|63438.4|63423.4|63429.5|63414.5|63440.4|63425.4|63428.5|63413.5|366
1757941200000|2025-09-15 13:00:00|63429.2|63414.2|63437.3|63422.3|63442.1|63427.1|63410.1|63395.1|418
1757941500000|2025-09-15 13:05:00|63437|63422|63458.1|63443.1|63462.7|63447.7|63434.8|63419.8|383
1757941800000|2025-09-15 13:10:00|63458|63443|63464.2|63449.2|63467.6|63452.6|63451.9|63436.9|453
1757942100000|2025-09-15 13:15:00|63464.4|63449.4|63471.9|63456.9|63485.7|63469.3|63464.4|63449.4|443
1757942400000|2025-09-15 13:20:00|63471.8|63456.8|63487.8|63472.8|63490.4|63475.4|63462.6|63447.6|369
1757942700000|2025-09-15 13:25:00|63488.1|63473.1|63476.7|63461.7|63492.9|63477.9|63474.9|63459.9|372
1757943000000|2025-09-15 13:30:00|63476.6|63461.6|63469.4|63454.4|63488.4|63472.6|63466.2|63451.2|429
1757943300000|2025-09-15 13:35:00|63469.6|63454.6|63465.1|63450.1|63469.6|63454.6|63456.2|63440.3|425
1757943600000|2025-09-15 13:40:00|63465.2|63450.2|63451.1|63436.1|63468.6|63453.6|63447|63432|395
1757943900000|2025-09-15 13:45:00|63450.8|63435.8|63468.6|63453.6|63471.1|63456.1|63437.4|63422.4|436
1757944200000|2025-09-15 13:50:00|63468.7|63453.7|63487.6|63472.6|63493.4|63478.4|63467.7|63452|435
1757944500000|2025-09-15 13:55:00|63487.8|63472.8|63486.8|63471.8|63488.4|63473.4|63463.2|63448.2|488
1757944800000|2025-09-15 14:00:00|63487.5|63472.5|63509.3|63494.3|63511.9|63496.9|63486.9|63471.9|608
1757945100000|2025-09-15 14:05:00|63510.8|63495.8|63508.4|63488.4|63516.7|63501.7|63502|63482.1|509
1757945400000|2025-09-15 14:10:00|63509.3|63489.3|63509.6|63494.6|63515.8|63497.7|63502.8|63487.3|416
1757945700000|2025-09-15 14:15:00|63509.7|63494.7|63525.8|63510.8|63529.9|63514.9|63509.7|63494.7|429
1757946000000|2025-09-15 14:20:00|63526.6|63511.6|63519.7|63504.7|63528.5|63513.5|63512.5|63497.5|405
1757946300000|2025-09-15 14:25:00|63519.8|63504.8|63510.8|63495.8|63523.9|63508.9|63506.6|63491.5|299
1757946600000|2025-09-15 14:30:00|63511.2|63496.2|63503.3|63488.3|63521.2|63502.8|63496.2|63476.2|401
1757946900000|2025-09-15 14:35:00|63503.4|63488.4|63484.9|63469.9|63504.7|63489.7|63478.5|63463.5|368
1757947200000|2025-09-15 14:40:00|63486.5|63471.5|63514.4|63494.4|63519.6|63504.6|63486.4|63471.4|439
1757947500000|2025-09-15 14:45:00|63514.8|63494.8|63500.1|63485.1|63517.1|63497.1|63486.2|63471.2|458
1757947800000|2025-09-15 14:50:00|63500|63485|63500.4|63480.4|63508.7|63488.7|63492.5|63474.5|422
1757948100000|2025-09-15 14:55:00|63500.3|63480.3|63489.2|63474.2|63501.9|63486.9|63483|63466.9|663
1757948400000|2025-09-15 15:00:00|63490|63475|63481.2|63466.2|63496.3|63481.3|63479.8|63464.8|530
1757948700000|2025-09-15 15:05:00|63481.3|63466.3|63480.3|63465.3|63492.1|63477.1|63477.9|63462.9|321
1757949000000|2025-09-15 15:10:00|63480.2|63465.2|63479.5|63464.5|63487.3|63472.3|63474.3|63459.3|351
1757949300000|2025-09-15 15:15:00|63479.4|63464.4|63465.4|63450.4|63480.1|63465.1|63465|63450|371
1757949600000|2025-09-15 15:20:00|63465.3|63450.3|63466.3|63451.3|63476.4|63461.4|63464.8|63449.8|357
1757949900000|2025-09-15 15:25:00|63466.1|63451.1|63453.1|63438.1|63469.8|63454.8|63449.5|63434.5|293
1757950200000|2025-09-15 15:30:00|63453.3|63438.3|63453.9|63438.9|63457.7|63442.7|63443|63428|406
1757950500000|2025-09-15 15:35:00|63454|63439|63463.5|63448.5|63465.5|63449.8|63450.4|63435.4|356
1757950800000|2025-09-15 15:40:00|63464|63449|63471.1|63456.1|63471.3|63456.3|63450.4|63435.4|317
1757951100000|2025-09-15 15:45:00|63471.2|63456.2|63444.6|63429.6|63477.1|63462.1|63443.5|63428.5|384
1757951400000|2025-09-15 15:50:00|63445.2|63430.2|63433.8|63418.8|63446.4|63431.4|63428.5|63412.9|423
1757951700000|2025-09-15 15:55:00|63433.7|63418.7|63425.3|63410.3|63435.8|63418.7|63421.7|63403.7|456
1757952000000|2025-09-15 16:00:00|63425.2|63410.2|63420.8|63400.8|63429.4|63410.2|63409.7|63389.7|448
1757952300000|2025-09-15 16:05:00|63419.9|63399.9|63429.2|63409.2|63429.2|63411.4|63412|63392|342
1757952600000|2025-09-15 16:10:00|63428.9|63408.9|63459.4|63439.4|63459.6|63439.6|63426.3|63408.9|436
1757952900000|2025-09-15 16:15:00|63459.5|63439.5|63478.2|63458.2|63480.6|63460.6|63450.3|63430.3|397
1757953200000|2025-09-15 16:20:00|63478.4|63458.4|63470.4|63450.4|63483.8|63463.8|63469.3|63449.3|313
1757953500000|2025-09-15 16:25:00|63470.3|63450.3|63488.4|63473.4|63489.4|63474.4|63470.3|63450.3|319
1757953800000|2025-09-15 16:30:00|63488.3|63473.3|63480.7|63460.7|63496.7|63481.1|63479.3|63459.3|251
1757954100000|2025-09-15 16:35:00|63480.8|63460.8|63477.1|63457.1|63484.3|63467.4|63467.1|63447.1|356
1757954400000|2025-09-15 16:40:00|63477.6|63457.6|63476.9|63456.9|63487.9|63467.9|63468.6|63448.6|340
1757954700000|2025-09-15 16:45:00|63477|63457|63481.2|63466.2|63485.3|63466.8|63470|63454.9|296
1757955000000|2025-09-15 16:50:00|63483|63463|63502.9|63482.9|63504.2|63485.1|63482.3|63463|276
1757955300000|2025-09-15 16:55:00|63502.8|63482.8|63497.6|63477.6|63508.5|63488.5|63493.7|63473.7|340
1757955600000|2025-09-15 17:00:00|63497.3|63477.3|63496.3|63476.3|63498.5|63478.5|63488.6|63468.6|270
1757955900000|2025-09-15 17:05:00|63496.7|63476.7|63482.1|63462.1|63498.1|63478.1|63480.6|63460.6|253
1757956200000|2025-09-15 17:10:00|63482.4|63462.4|63488.1|63468.1|63488.5|63468.5|63480.2|63460.2|221
1757956500000|2025-09-15 17:15:00|63487.7|63467.7|63487.7|63467.7|63489.5|63469.5|63484|63464|194
1757956800000|2025-09-15 17:20:00|63487.6|63467.6|63486.6|63466.6|63489.9|63469.9|63480|63462.8|174
1757957100000|2025-09-15 17:25:00|63486.7|63466.7|63467.7|63447.7|63492.9|63472.9|63466.9|63446.9|197
1757957400000|2025-09-15 17:30:00|63467.8|63447.8|63442.5|63422.5|63467.8|63447.8|63442.4|63422.4|264
1757957700000|2025-09-15 17:35:00|63442.9|63422.9|63432.4|63417.4|63447.4|63431|63431.8|63416.8|247
1757958000000|2025-09-15 17:40:00|63432.6|63417.6|63435.7|63415.7|63437.4|63417.6|63430.5|63410.5|254
1757958300000|2025-09-15 17:45:00|63435.8|63415.8|63422.2|63407.2|63436.4|63416.7|63421.2|63406.2|220
1757958600000|2025-09-15 17:50:00|63421.5|63406.5|63418|63403|63423.4|63408.4|63409|63392.8|224
1757958900000|2025-09-15 17:55:00|63418.3|63403.3|63418|63403|63431|63416|63417.8|63402.8|237
1757959200000|2025-09-15 18:00:00|63417.8|63402.8|63417.8|63402.8|63421.2|63406.2|63414.5|63399.5|237
1757959500000|2025-09-15 18:05:00|63417.9|63402.9|63419.3|63399.3|63428|63408|63415.6|63395.6|224
1757959800000|2025-09-15 18:10:00|63418.3|63398.3|63424.2|63409.2|63425.2|63410.1|63414.3|63394.3|244
1757960100000|2025-09-15 18:15:00|63423.8|63408.8|63433.1|63418.1|63441|63423.3|63420.1|63404.9|240
1757960400000|2025-09-15 18:20:00|63433.2|63418.2|63426.3|63411.3|63435.1|63420.1|63426.3|63410|152
1757960700000|2025-09-15 18:25:00|63426.2|63411.2|63429.2|63414.2|63432.5|63417.5|63425.6|63410.6|196
1757961000000|2025-09-15 18:30:00|63429.1|63414.1|63426.2|63406.2|63436.2|63417.7|63424.7|63405.7|204
1757961300000|2025-09-15 18:35:00|63426|63406|63425.3|63405.3|63443.5|63428.5|63425.3|63405.3|251
1757961600000|2025-09-15 18:40:00|63425.4|63405.4|63432.2|63417.2|63441|63426|63424.9|63404.9|269
1757961900000|2025-09-15 18:45:00|63432.3|63417.3|63437.5|63417.5|63443.8|63423.8|63432.3|63415.3|212
1757962200000|2025-09-15 18:50:00|63437.4|63417.4|63432.2|63417.2|63440.5|63425.5|63428.8|63413.8|177
1757962500000|2025-09-15 18:55:00|63431.8|63416.8|63430.9|63415.9|63433.8|63418.8|63426.9|63409.8|281
1757962800000|2025-09-15 19:00:00|63430.6|63415.6|63433.5|63418.5|63434.2|63419.2|63423.4|63408.4|196
1757963100000|2025-09-15 19:05:00|63433.4|63418.4|63422.7|63402.7|63434.9|63419.9|63422.6|63402.6|158
1757963400000|2025-09-15 19:10:00|63423.8|63403.8|63425.8|63405.8|63430.6|63410.6|63422.1|63402.1|175
1757963700000|2025-09-15 19:15:00|63425.7|63405.7|63427.8|63412.8|63435.1|63415.1|63424.1|63404.1|181
1757964000000|2025-09-15 19:20:00|63428|63413|63421.5|63406.5|63430.1|63415.1|63420.9|63405.9|152
1757964300000|2025-09-15 19:25:00|63421.7|63406.7|63424|63404|63424.6|63408.2|63420.4|63400.4|143
1757964600000|2025-09-15 19:30:00|63424.1|63404.1|63418.1|63403.1|63424.8|63406.8|63415.5|63399.5|165
1757964900000|2025-09-15 19:35:00|63418.2|63403.2|63422.4|63407.4|63422.8|63407.8|63417.8|63402.8|140
1757965200000|2025-09-15 19:40:00|63422.1|63407.1|63432.2|63417.2|63437.6|63422.6|63417.1|63402.1|190
1757965500000|2025-09-15 19:45:00|63435.5|63420.5|63442.2|63422.2|63447.6|63432.5|63433.6|63418.6|213
1757965800000|2025-09-15 19:50:00|63442.3|63422.3|63446.6|63426.6|63453.9|63434|63441.7|63421.7|242
1757966100000|2025-09-15 19:55:00|63449.8|63429.8|63451.9|63431.9|63458.9|63439.7|63444.1|63424.1|330
1757966400000|2025-09-15 20:00:00|63452.8|63432.8|63446.7|63426.7|63459.6|63439.6|63439.7|63421.2|198
1757966700000|2025-09-15 20:05:00|63446.5|63426.5|63438.7|63423.7|63446.6|63426.6|63436|63416|92
1757967000000|2025-09-15 20:10:00|63438.3|63423.3|63447.1|63427.1|63447.7|63430.3|63438.2|63423.2|62
1757967300000|2025-09-15 20:15:00|63447.4|63427.4|63445.8|63425.8|63449|63429|63443.3|63423.3|77
1757967600000|2025-09-15 20:20:00|63445.9|63425.9|63457.8|63437.8|63457.8|63437.8|63445.9|63425.9|84
1757967900000|2025-09-15 20:25:00|63458.6|63438.6|63472.7|63452.7|63473.7|63453.7|63458.4|63438.4|143
1757968200000|2025-09-15 20:30:00|63472.5|63452.5|63480.3|63460.3|63480.4|63460.4|63472.5|63452.5|129
1757968500000|2025-09-15 20:35:00|63480.2|63460.2|63470.7|63450.7|63483.5|63463.5|63470.4|63450.4|131
1757968800000|2025-09-15 20:40:00|63471.6|63451.6|63481.9|63461.9|63484.6|63464.6|63471.6|63451.6|146
1757969100000|2025-09-15 20:45:00|63481.7|63461.7|63474.4|63454.4|63483.5|63461.7|63473.4|63453.4|110
1757969400000|2025-09-15 20:50:00|63474.5|63454.5|63483.7|63463.7|63488.3|63468.3|63474.5|63454.5|228
1757969700000|2025-09-15 20:55:00|63483.6|63463.6|63487|63457|63494.1|63464.9|63482.4|63453.5|253
1757970000000|2025-09-15 21:00:00|63490.3|63452.9|63494.9|63442.3|63494.9|63455.4|63486.6|63440.1|13
1757970300000|2025-09-15 21:05:00|63497.7|63432.9|63492.5|63439.1|63497.7|63442.4|63487.8|63432.9|41
1757970600000|2025-09-15 21:10:00|63492.4|63438.8|63487.5|63425.1|63492.8|63440.2|63486.9|63423.4|122
1757970900000|2025-09-15 21:15:00|63487.7|63424.9|63484.5|63421.3|63487.7|63428.1|63482.6|63418.9|126
1757971200000|2025-09-15 21:20:00|63484.6|63421.2|63484.3|63416.6|63485.4|63421.3|63482.9|63414.5|99
1757971500000|2025-09-15 21:25:00|63484.4|63416.5|63480.2|63418.5|63484.4|63420.8|63479|63414.3|173
1757971800000|2025-09-15 21:30:00|63480.1|63417.9|63483.3|63424.4|63484.4|63424.5|63478.8|63417.8|183
1757972100000|2025-09-15 21:35:00|63483.4|63424|63478.9|63427.2|63483.4|63427.5|63478.8|63419.3|168
1757972400000|2025-09-15 21:40:00|63479.3|63427.1|63475.7|63427.8|63479.6|63429.9|63474.4|63426.8|219
1757972700000|2025-09-15 21:45:00|63476.2|63427.5|63473.8|63418.4|63476.2|63428.5|63472.5|63417.9|228
1757973000000|2025-09-15 21:50:00|63473.6|63418.6|63474.2|63416.7|63474.3|63422.1|63467.7|63416.7|267
1757973300000|2025-09-15 21:55:00|63474.1|63416.8|63466.5|63423.7|63477.9|63428.7|63465.9|63414.4|265
1757973600000|2025-09-15 22:00:00|63466.6|63423.6|63473.5|63448.8|63476.3|63448.8|63464.5|63421.2|357
1757973900000|2025-09-15 22:05:00|63474.6|63449.7|63470.3|63450.3|63475.1|63450.3|63467.4|63446.2|181
1757974200000|2025-09-15 22:10:00|63470.2|63450.2|63467.7|63447.7|63473.1|63453.1|63467.2|63447.2|145
1757974500000|2025-09-15 22:15:00|63467.8|63447.8|63469.8|63449.8|63469.8|63449.8|63467|63446.6|157
1757974800000|2025-09-15 22:20:00|63469.9|63449.9|63463.1|63443.1|63471.1|63451|63462.6|63442.6|152
1757975100000|2025-09-15 22:25:00|63463|63443|63460.2|63440.2|63465.3|63445.3|63459.3|63439.3|101
1757975400000|2025-09-15 22:30:00|63460.1|63440.1|63464.8|63444.8|63467.3|63447.3|63460.1|63440.1|112
1757975700000|2025-09-15 22:35:00|63464.7|63444.7|63467.6|63447.6|63468.4|63448.4|63464.7|63444.7|120
1757976000000|2025-09-15 22:40:00|63467.5|63447.5|63467.5|63447.5|63468.2|63448.2|63465.1|63445.1|108
1757976300000|2025-09-15 22:45:00|63467.4|63447.4|63471.6|63451.6|63471.7|63451.7|63464.5|63444.5|107
1757976600000|2025-09-15 22:50:00|63471.7|63451.7|63473.3|63453.3|63473.3|63453.3|63468|63448|83
1757976900000|2025-09-15 22:55:00|63473.4|63453.4|63469.5|63449.5|63475.4|63455.4|63469.2|63449.2|96
1757977200000|2025-09-15 23:00:00|63469.4|63449.4|63466.1|63446.1|63469.4|63449.4|63466.1|63446.1|96
1757977500000|2025-09-15 23:05:00|63466.4|63446.4|63466.2|63446.2|63466.5|63446.5|63462.1|63442.1|76
1757977800000|2025-09-15 23:10:00|63466.5|63446.5|63458.8|63438.8|63467|63447|63458.4|63438.4|117
1757978100000|2025-09-15 23:15:00|63459|63439|63455|63435|63459.8|63439.8|63454.5|63434.5|72
1757978400000|2025-09-15 23:20:00|63454.5|63434.5|63455.6|63435.6|63455.7|63435.7|63453.1|63433.1|86
1757978700000|2025-09-15 23:25:00|63455.4|63435.4|63454.3|63434.3|63460.9|63440.9|63453.8|63433.8|68
1757979000000|2025-09-15 23:30:00|63454.2|63434.2|63458.5|63438.5|63459.3|63439.3|63453.7|63433.7|107
1757979300000|2025-09-15 23:35:00|63458.6|63438.6|63463|63443|63463.4|63443.4|63456.4|63436.4|72
1757979600000|2025-09-15 23:40:00|63462.5|63442.5|63465.8|63445.8|63465.8|63445.8|63462.3|63442.3|86
1757979900000|2025-09-15 23:45:00|63465.7|63445.7|63459.6|63439.6|63466.8|63446.8|63457.6|63437.6|159
1757980200000|2025-09-15 23:50:00|63459.7|63439.7|63461.6|63441.6|63461.7|63441.7|63456.8|63436.8|187
1757980500000|2025-09-15 23:55:00|63461.5|63441.5|63467.7|63447.7|63468.2|63448.2|63461.1|63441.1|203
1757980800000|2025-09-16 00:00:00|63468.2|63448.2|63464.8|63444.8|63471.5|63451.5|63450.6|63430.6|360
1757981100000|2025-09-16 00:05:00|63464.7|63444.7|63466.3|63446.3|63467.9|63447.9|63455|63435|252
1757981400000|2025-09-16 00:10:00|63466.2|63446.2|63469|63449|63474.1|63454.1|63463.6|63443.6|181
1757981700000|2025-09-16 00:15:00|63468.3|63448.3|63465.6|63445.6|63470.7|63450.7|63462.2|63442.2|205
1757982000000|2025-09-16 00:20:00|63465.7|63445.7|63469.1|63449.1|63472.5|63452.5|63463|63443|164
1757982300000|2025-09-16 00:25:00|63469|63449|63475.3|63455.3|63477.8|63457.8|63469|63449|148
1757982600000|2025-09-16 00:30:00|63475.1|63455.1|63483.3|63463.3|63483.6|63463.6|63472.4|63452.4|157
1757982900000|2025-09-16 00:35:00|63483.1|63463.1|63483.2|63463.2|63483.9|63463.9|63478.8|63458.8|188
1757983200000|2025-09-16 00:40:00|63483.3|63463.3|63484.2|63464.2|63484.6|63464.6|63478.6|63458.6|120
1757983500000|2025-09-16 00:45:00|63484|63464|63487.8|63467.8|63490.2|63470.2|63478.9|63458.9|128
1757983800000|2025-09-16 00:50:00|63487.2|63467.2|63493.5|63473.5|63495.6|63475.6|63486.9|63466.9|183
1757984100000|2025-09-16 00:55:00|63493.4|63473.4|63471|63451|63493.5|63473.5|63469.8|63449.8|342
1757984400000|2025-09-16 01:00:00|63469.8|63449.8|63473.6|63453.6|63475.7|63455.7|63462.1|63442.1|352
1757984700000|2025-09-16 01:05:00|63471.3|63451.3|63472.8|63452.8|63476.4|63456.4|63470.1|63450.1|210
1757985000000|2025-09-16 01:10:00|63472.4|63452.4|63468|63448|63475.8|63455.8|63466.7|63446.7|255
1757985300000|2025-09-16 01:15:00|63468.4|63448.4|63475.4|63455.4|63479.8|63459.8|63467.2|63447.2|225
1757985600000|2025-09-16 01:20:00|63475.2|63455.2|63483.3|63463.3|63485.7|63465.7|63474.5|63454.5|197
1757985900000|2025-09-16 01:25:00|63483.4|63463.4|63489.7|63469.7|63490.2|63470.2|63482|63462|239
1757986200000|2025-09-16 01:30:00|63490.4|63470.4|63478.5|63458.5|63491.6|63471.6|63476.1|63456.1|256
1757986500000|2025-09-16 01:35:00|63478.2|63458.2|63462.6|63442.6|63481.3|63461.3|63462.6|63442.6|274
1757986800000|2025-09-16 01:40:00|63463.1|63443.1|63464.8|63444.8|63466.5|63446.5|63453.6|63433.6|230
1757987100000|2025-09-16 01:45:00|63464.6|63444.6|63441.2|63421.2|63464.6|63444.6|63431.3|63411.3|328
1757987400000|2025-09-16 01:50:00|63441.6|63421.6|63438.5|63418.5|63443.9|63423.9|63429.8|63409.8|283
1757987700000|2025-09-16 01:55:00|63439|63419|63438.6|63418.6|63442.1|63422.1|63432.2|63412.2|294
1757988000000|2025-09-16 02:00:00|63439.5|63419.5|63429.3|63409.3|63439.5|63419.5|63427.7|63407.7|223
1757988300000|2025-09-16 02:05:00|63429|63409|63422.6|63402.6|63431.5|63411.5|63411.7|63391.7|308
1757988600000|2025-09-16 02:10:00|63423.3|63403.3|63416.1|63396.1|63424.7|63404.7|63413.2|63393.2|217
1757988900000|2025-09-16 02:15:00|63416.2|63396.2|63399.2|63379.2|63419.7|63399.7|63395.6|63375.6|325
1757989200000|2025-09-16 02:20:00|63399.4|63379.4|63403.5|63383.5|63404.4|63384.4|63385.7|63365.7|270
1757989500000|2025-09-16 02:25:00|63403.4|63383.4|63407.4|63387.4|63411.8|63391.8|63398.1|63378.1|236
1757989800000|2025-09-16 02:30:00|63407.3|63387.3|63411.1|63391.1|63412.5|63392.5|63403.3|63383.3|171
1757990100000|2025-09-16 02:35:00|63412.4|63392.4|63412.5|63392.5|63415.5|63395.5|63407|63387|146
1757990400000|2025-09-16 02:40:00|63412.3|63392.3|63410|63390|63422|63402|63409.9|63389.9|180
1757990700000|2025-09-16 02:45:00|63409.9|63389.9|63389.5|63369.5|63411.3|63391.3|63389|63369|285
1757991000000|2025-09-16 02:50:00|63389.7|63369.7|63388.7|63368.7|63393.7|63373.7|63384.6|63364.6|202
1757991300000|2025-09-16 02:55:00|63389.2|63369.2|63390.3|63370.3|63392.6|63372.6|63386.4|63366.4|195
1757991600000|2025-09-16 03:00:00|63390|63370|63389.8|63369.8|63400.5|63380.5|63379.5|63359.5|294
1757991900000|2025-09-16 03:05:00|63389.2|63369.2|63401.7|63381.7|63401.7|63381.7|63388.5|63368.5|151
1757992200000|2025-09-16 03:10:00|63401.2|63381.2|63394|63374|63401.9|63381.9|63391.8|63371.8|175
1757992500000|2025-09-16 03:15:00|63393.9|63373.9|63385.8|63365.8|63396.2|63376.2|63385.8|63365.8|165
1757992800000|2025-09-16 03:20:00|63385.7|63365.7|63386.1|63366.1|63388.1|63368.1|63377|63357|225
1757993100000|2025-09-16 03:25:00|63386.5|63366.5|63385.2|63365.2|63388.5|63368.5|63382.7|63362.7|136
1757993400000|2025-09-16 03:30:00|63385.5|63365.5|63352.4|63332.4|63385.9|63365.9|63347.2|63327.2|267
1757993700000|2025-09-16 03:35:00|63352.5|63332.5|63334.4|63314.4|63357.4|63337.4|63332.5|63312.5|192
1757994000000|2025-09-16 03:40:00|63334.3|63314.3|63337.2|63317.2|63344.4|63324.4|63333.5|63313.5|192
1757994300000|2025-09-16 03:45:00|63337.7|63317.7|63353.7|63333.7|63354.2|63334.2|63337.5|63317.5|165
1757994600000|2025-09-16 03:50:00|63354|63334|63368|63348|63372.7|63352.7|63354|63334|183
1757994900000|2025-09-16 03:55:00|63367.8|63347.8|63368.2|63348.2|63383.4|63363.4|63360.5|63340.5|233
1757995200000|2025-09-16 04:00:00|63367.4|63347.4|63383.2|63363.2|63394.6|63374.6|63367.4|63347.4|221
1757995500000|2025-09-16 04:05:00|63383.6|63363.6|63382.2|63362.2|63385.7|63365.7|63374.3|63354.3|208
1757995800000|2025-09-16 04:10:00|63382.4|63362.4|63380.7|63360.7|63383.2|63363.2|63378.2|63358.2|171
1757996100000|2025-09-16 04:15:00|63380.3|63360.3|63384.1|63364.1|63386.1|63366.1|63377.4|63357.4|181
1757996400000|2025-09-16 04:20:00|63384.3|63364.3|63378.1|63358.1|63387.2|63367.2|63376.4|63356.4|154
1757996700000|2025-09-16 04:25:00|63378.3|63358.3|63387.2|63367.2|63387.7|63367.7|63378.3|63358.3|155
1757997000000|2025-09-16 04:30:00|63388.5|63368.5|63382.3|63362.3|63391.2|63371.2|63377.6|63357.6|187
1757997300000|2025-09-16 04:35:00|63382.2|63362.2|63398.6|63378.6|63400.3|63380.3|63380.7|63360.7|191
1757997600000|2025-09-16 04:40:00|63398.7|63378.7|63393.8|63373.8|63400.5|63380.5|63391.1|63371.1|150
1757997900000|2025-09-16 04:45:00|63393.7|63373.7|63394.7|63374.7|63397.1|63377.1|63390.6|63370.6|151
1757998200000|2025-09-16 04:50:00|63394.9|63374.9|63390.2|63370.2|63397|63377|63388.5|63368.5|183
1757998500000|2025-09-16 04:55:00|63390.4|63370.4|63386|63366|63392.7|63372.7|63384.4|63364.4|163
1757998800000|2025-09-16 05:00:00|63386.2|63366.2|63387.6|63367.6|63391.3|63371.3|63382.7|63362.7|215
1757999100000|2025-09-16 05:05:00|63387.9|63367.9|63372.2|63352.2|63388.9|63368.9|63371.9|63351.9|158
1757999400000|2025-09-16 05:10:00|63372.5|63352.5|63373.6|63353.6|63376.4|63356.4|63368.5|63348.5|167
1757999700000|2025-09-16 05:15:00|63373.7|63353.7|63372.9|63352.9|63377.8|63357.8|63369.5|63349.5|180
1758000000000|2025-09-16 05:20:00|63372.8|63352.8|63382.2|63362.2|63382.2|63362.2|63372.8|63352.8|145
1758000300000|2025-09-16 05:25:00|63383.5|63363.5|63378.6|63358.6|63383.9|63363.9|63377.6|63357.6|188
1758000600000|2025-09-16 05:30:00|63378.4|63358.4|63379.5|63359.5|63382|63362|63372.7|63352.7|237
1758000900000|2025-09-16 05:35:00|63379.6|63359.6|63384.7|63364.7|63385|63365|63378.8|63358.8|129
1758001200000|2025-09-16 05:40:00|63384.5|63364.5|63389.4|63369.4|63392.2|63372.2|63384.3|63364.3|251
1758001500000|2025-09-16 05:45:00|63389.7|63369.7|63400.8|63380.8|63401.6|63381.6|63387.3|63367.3|234
1758001800000|2025-09-16 05:50:00|63400.7|63380.7|63384.9|63364.9|63403.9|63383.9|63382.9|63362.9|246
1758002100000|2025-09-16 05:55:00|63385.2|63365.2|63380.3|63360.3|63385.2|63365.2|63370.9|63350.9|294
1758002400000|2025-09-16 06:00:00|63379.6|63359.6|63364.9|63344.9|63382.2|63362.2|63352.7|63332.7|425
1758002700000|2025-09-16 06:05:00|63367|63347|63375.6|63355.6|63379.5|63361.4|63342.8|63322.8|478
1758003000000|2025-09-16 06:10:00|63375.7|63355.7|63354.6|63334.6|63376.5|63359.9|63349.5|63329.5|497
1758003300000|2025-09-16 06:15:00|63354.7|63334.7|63335.1|63315.1|63354.7|63334.7|63327.6|63307.6|456
1758003600000|2025-09-16 06:20:00|63335.7|63320.7|63330|63310|63336.6|63321.6|63307.6|63289.4|461
1758003900000|2025-09-16 06:25:00|63329.4|63309.4|63340.3|63320.3|63349.8|63332.8|63322.7|63307.7|444
1758004200000|2025-09-16 06:30:00|63340|63320|63333.2|63318.2|63346.1|63328.6|63332.7|63317.7|466
1758004500000|2025-09-16 06:35:00|63333.1|63318.1|63347.3|63327.3|63347.3|63327.3|63310.7|63295.7|461
1758004800000|2025-09-16 06:40:00|63347.2|63327.2|63333.8|63318.8|63354|63334|63333.8|63317.2|401
1758005100000|2025-09-16 06:45:00|63333.9|63318.9|63341.2|63321.2|63343.5|63326.8|63329.4|63312.1|358
1758005400000|2025-09-16 06:50:00|63341.9|63321.9|63351|63331|63363|63343|63340.7|63320.7|380
1758005700000|2025-09-16 06:55:00|63350.3|63330.3|63330.6|63310.6|63355.6|63340.1|63327.6|63310.6|451
1758006000000|2025-09-16 07:00:00|63330.4|63310.4|63303.9|63288.9|63336|63316|63300.3|63285.3|512
1758006300000|2025-09-16 07:05:00|63300.2|63285.2|63309.8|63294.8|63317.9|63302.9|63300.2|63285.2|464
1758006600000|2025-09-16 07:10:00|63309.5|63294.5|63290|63270|63313.8|63298.8|63282.1|63267.1|552
1758006900000|2025-09-16 07:15:00|63290.9|63270.9|63280.6|63260.6|63296.2|63277.1|63276.4|63256.4|535
1758007200000|2025-09-16 07:20:00|63280.5|63260.5|63283.2|63263.2|63287|63272|63271.4|63251.4|433
1758007500000|2025-09-16 07:25:00|63282.8|63262.8|63271.8|63256.8|63282.8|63262.8|63265|63249.2|383
1758007800000|2025-09-16 07:30:00|63271|63256|63293.8|63278.8|63298.5|63280.6|63261.2|63246.2|421
1758008100000|2025-09-16 07:35:00|63293.1|63278.1|63303.6|63288.6|63306.8|63289.1|63292.3|63277.3|494
1758008400000|2025-09-16 07:40:00|63303.7|63288.7|63296.1|63281.1|63319.1|63304.1|63295.6|63279.3|364
1758008700000|2025-09-16 07:45:00|63296.2|63281.2|63277.2|63262.2|63299.6|63282.1|63272.6|63257.6|395
1758009000000|2025-09-16 07:50:00|63277.4|63262.4|63274.1|63259.1|63279.6|63264.3|63251.2|63236.2|493
1758009300000|2025-09-16 07:55:00|63274|63259|63291.3|63276.3|63299.5|63284.5|63271.5|63255.7|539
1758009600000|2025-09-16 08:00:00|63291.9|63276.9|63308.9|63293.9|63312.3|63297.3|63287.8|63271.9|472
1758009900000|2025-09-16 08:05:00|63309|63294|63293.9|63278.9|63314.1|63299.1|63291.8|63276.8|377
1758010200000|2025-09-16 08:10:00|63294|63279|63276|63261|63302.6|63287.6|63270.9|63255.9|474
1758010500000|2025-09-16 08:15:00|63275.8|63260.8|63257.1|63242.1|63281.2|63266.2|63242.3|63225.9|492
1758010800000|2025-09-16 08:20:00|63257.4|63242.4|63288.8|63268.8|63289.9|63274.9|63254|63239|380
1758011100000|2025-09-16 08:25:00|63288.6|63268.6|63282.5|63267.5|63303.6|63286.3|63278.8|63263.8|456
1758011400000|2025-09-16 08:30:00|63282.6|63267.6|63295.8|63280.8|63305.7|63288.7|63281.9|63266.9|544
1758011700000|2025-09-16 08:35:00|63295.6|63280.6|63309.3|63289.3|63311.3|63293.2|63295.6|63280.6|499
1758012000000|2025-09-16 08:40:00|63309.4|63289.4|63310.3|63295.3|63318|63298.8|63303.9|63286.5|422
1758012300000|2025-09-16 08:45:00|63310.2|63295.2|63305|63290|63314.7|63299.7|63301.8|63286.8|378
1758012600000|2025-09-16 08:50:00|63304.9|63289.9|63294.7|63279.7|63304.9|63289.9|63286.1|63271.1|432
1758012900000|2025-09-16 08:55:00|63293.9|63278.9|63295.6|63275.6|63296.3|63281.3|63279.5|63264.5|436
1758013200000|2025-09-16 09:00:00|63295.8|63275.8|63280.8|63260.8|63296|63276|63270.5|63250.5|419
1758013500000|2025-09-16 09:05:00|63280.7|63260.7|63257.5|63237.5|63282.3|63262.3|63254.8|63234.8|358
1758013800000|2025-09-16 09:10:00|63257.8|63237.8|63233.8|63218.8|63258.1|63238.1|63223.7|63203.7|649
1758014100000|2025-09-16 09:15:00|63236.2|63216.2|63221.3|63201.3|63236.5|63216.5|63217.8|63197.8|468
1758014400000|2025-09-16 09:20:00|63221.6|63201.6|63227.6|63207.6|63233.4|63213.4|63210.8|63190.8|423
1758014700000|2025-09-16 09:25:00|63227.7|63207.7|63227.3|63207.3|63238.5|63218.5|63224.8|63205.7|387
1758015000000|2025-09-16 09:30:00|63226.3|63206.3|63219|63204|63229.1|63214.1|63209.2|63192.5|425
1758015300000|2025-09-16 09:35:00|63219.1|63204.1|63200.7|63185.7|63227.8|63208.9|63199.2|63181.3|433
1758015600000|2025-09-16 09:40:00|63201.3|63186.3|63181.9|63166.9|63206.5|63191.5|63179.6|63164.6|543
1758015900000|2025-09-16 09:45:00|63181.8|63166.8|63183.9|63168.9|63185.7|63170.7|63167.6|63152.6|613
1758016200000|2025-09-16 09:50:00|63186.2|63171.2|63175.8|63160.8|63190.8|63175.8|63168.6|63153.6|409
1758016500000|2025-09-16 09:55:00|63175.3|63160.3|63194.5|63174.5|63197.4|63180.1|63173.1|63158.1|551
1758016800000|2025-09-16 10:00:00|63193|63173|63218.5|63198.5|63218.7|63198.7|63191.9|63171.9|447
1758017100000|2025-09-16 10:05:00|63218.6|63198.6|63230.5|63215.5|63240.9|63223.8|63218.5|63198.5|518
1758017400000|2025-09-16 10:10:00|63230|63215|63237.9|63222.9|63242.6|63227.6|63220.8|63203.4|426
1758017700000|2025-09-16 10:15:00|63239.5|63224.5|63228.6|63213.6|63244|63229|63223.4|63208.4|415
1758018000000|2025-09-16 10:20:00|63228.7|63213.7|63210.7|63195.7|63228.7|63213.7|63204.1|63189.1|415
1758018300000|2025-09-16 10:25:00|63210.6|63195.6|63204.6|63189.6|63225.1|63210.1|63203.3|63188.3|437
1758018600000|2025-09-16 10:30:00|63204.5|63189.5|63219.7|63204.7|63223|63208|63183.9|63168.9|461
1758018900000|2025-09-16 10:35:00|63219.5|63204.5|63224.2|63209.2|63238.6|63220.7|63219.1|63204.1|482
1758019200000|2025-09-16 10:40:00|63223.7|63208.7|63227|63212|63236.8|63221.8|63218.4|63203.2|441
1758019500000|2025-09-16 10:45:00|63226.9|63211.9|63229.3|63214.3|63230.9|63215.9|63220.1|63205.1|385
1758019800000|2025-09-16 10:50:00|63229.2|63214.2|63236.1|63221.1|63241.4|63226.4|63222.3|63207.3|325
1758020100000|2025-09-16 10:55:00|63239.3|63224.3|63225.4|63210.4|63239.3|63224.3|63212|63197|538
1758020400000|2025-09-16 11:00:00|63225|63210|63228.9|63213.9|63236.4|63221.4|63209.3|63194.3|548
1758020700000|2025-09-16 11:05:00|63228.6|63213.6|63249.6|63234.6|63258.6|63240.5|63228.6|63213.6|494
1758021000000|2025-09-16 11:10:00|63249.3|63234.3|63259.9|63244.9|63261.7|63246.7|63249.3|63234.3|394
1758021300000|2025-09-16 11:15:00|63259.8|63244.8|63244.4|63229.4|63262.9|63247.9|63244.4|63229.4|443
1758021600000|2025-09-16 11:20:00|63242.3|63227.3|63241.2|63226.2|63250.3|63235.3|63234.3|63219.3|311
1758021900000|2025-09-16 11:25:00|63241.1|63226.1|63256.6|63241.6|63257.2|63242.2|63238.1|63223.1|384
1758022200000|2025-09-16 11:30:00|63256.9|63241.9|63251.7|63236.7|63258.9|63243.9|63249.8|63234.8|403
1758022500000|2025-09-16 11:35:00|63251.6|63236.6|63230|63215|63252.7|63237.7|63228.2|63213.2|439
1758022800000|2025-09-16 11:40:00|63229.4|63214.4|63193.4|63178.4|63229.8|63214.8|63185.4|63170.4|552
1758023100000|2025-09-16 11:45:00|63193.2|63178.2|63209.3|63194.3|63218.6|63203.6|63186.5|63171.5|443
1758023400000|2025-09-16 11:50:00|63209.2|63194.2|63169.1|63154.1|63210.6|63195.6|63161.8|63144.8|431
1758023700000|2025-09-16 11:55:00|63168.2|63153.2|63193.6|63178.6|63195.5|63180.5|63154.7|63139.7|599
1758024000000|2025-09-16 12:00:00|63193.4|63178.4|63199.2|63184.2|63205.4|63185.4|63187.1|63172.1|473
1758024300000|2025-09-16 12:05:00|63199.5|63184.5|63234.4|63219.4|63239.4|63221.7|63197.2|63181.6|522
1758024600000|2025-09-16 12:10:00|63234.3|63219.3|63253.3|63238.3|63255.2|63240.2|63230.1|63215.1|495
1758024900000|2025-09-16 12:15:00|63253.2|63238.2|63250.6|63235.6|63258.1|63238.3|63238.6|63223.6|490
1758025200000|2025-09-16 12:20:00|63250.9|63235.9|63256.4|63241.4|63260.7|63245.7|63242.7|63227.7|509
1758025500000|2025-09-16 12:25:00|63256.5|63241.5|63273.5|63231.4|63273.5|63248.6|63250.5|63231.4|540
1758025800000|2025-09-16 12:30:00|63274.2|63230.7|63295.3|63275.3|63335.2|63303.3|63265.8|63230.7|801
1758026100000|2025-09-16 12:35:00|63294.9|63274.9|63260.1|63245.1|63298.4|63278.4|63227.2|63212.2|748
1758026400000|2025-09-16 12:40:00|63260.6|63245.6|63280.4|63265.4|63294.3|63274.3|63256.8|63236.8|709
1758026700000|2025-09-16 12:45:00|63280.9|63265.9|63242.8|63222.8|63288.3|63273.3|63242.8|63222.8|617
1758027000000|2025-09-16 12:50:00|63242.7|63222.7|63234.7|63214.7|63265.6|63245.6|63230.2|63211.7|648
1758027300000|2025-09-16 12:55:00|63234.3|63214.3|63247.4|63232.4|63256.8|63241.8|63230.8|63212.1|640
1758027600000|2025-09-16 13:00:00|63246.3|63231.3|63228.6|63208.6|63248.5|63233.5|63213.1|63198.1|628
1758027900000|2025-09-16 13:05:00|63227.4|63207.4|63225.2|63210.2|63233|63217.8|63209.9|63192.2|588
1758028200000|2025-09-16 13:10:00|63225.1|63210.1|63217.7|63197.7|63232.2|63213.2|63210.1|63193.2|446
1758028500000|2025-09-16 13:15:00|63216.3|63196.3|63212.7|63197.7|63229.3|63214.3|63209.8|63191.9|537
1758028800000|2025-09-16 13:20:00|63212.5|63197.5|63165.5|63150.5|63217.5|63199.6|63164.9|63148|576
1758029100000|2025-09-16 13:25:00|63165.6|63150.6|63154.3|63139.3|63166.5|63151.5|63144|63129|582
1758029400000|2025-09-16 13:30:00|63152.4|63137.4|63160.7|63145.7|63170.1|63154.2|63135.7|63115.7|599
1758029700000|2025-09-16 13:35:00|63160.6|63145.6|63139.2|63119.2|63162.2|63147.2|63129.5|63109.5|640
1758030000000|2025-09-16 13:40:00|63139.5|63119.5|63167.1|63152.1|63174.3|63159.3|63133.7|63113.7|629
1758030300000|2025-09-16 13:45:00|63167|63152|63147.2|63132.2|63200.2|63180.5|63147|63132|611
1758030600000|2025-09-16 13:50:00|63145.7|63130.7|63142.5|63122.5|63149.1|63134.1|63134.6|63116.4|636
1758030900000|2025-09-16 13:55:00|63142.4|63122.4|63145.4|63125.4|63160.7|63144|63140.6|63120.6|608
1758031200000|2025-09-16 14:00:00|63145.3|63125.3|63106.8|63086.8|63159.7|63139.7|63106.6|63086.6|741
1758031500000|2025-09-16 14:05:00|63106.6|63086.6|63088.7|63068.7|63106.7|63086.7|63062.2|63042.4|802
1758031800000|2025-09-16 14:10:00|63089.2|63069.2|63068.5|63048.5|63092.3|63072.3|63067.6|63047.6|726
1758032100000|2025-09-16 14:15:00|63068.2|63048.2|63050.8|63030.8|63069|63049|63020.6|63001.7|790
1758032400000|2025-09-16 14:20:00|63054.2|63034.2|63059.4|63044.4|63074.1|63058.1|63043.2|63025|694
1758032700000|2025-09-16 14:25:00|63060.4|63045.4|63042.1|63027.1|63081.4|63063.8|63031|63016|669
1758033000000|2025-09-16 14:30:00|63041.9|63026.9|63048.8|63028.8|63049.1|63030|63017.2|63002.2|685
1758033300000|2025-09-16 14:35:00|63048.9|63028.9|63036.6|63021.6|63060|63045|63030.6|63015.6|718
1758033600000|2025-09-16 14:40:00|63036.5|63021.5|63024.7|63009.7|63041.6|63026.6|63015|63000|634
1758033900000|2025-09-16 14:45:00|63023.5|63008.5|63006.9|62991.9|63035.4|63020.4|63001.6|62985.4|571
1758034200000|2025-09-16 14:50:00|63007.3|62992.3|63025.5|63010.5|63025.5|63010.5|63002|62985.2|592
1758034500000|2025-09-16 14:55:00|63023.1|63008.1|62990.3|62975.3|63026.3|63010.3|62982|62967|732
1758034800000|2025-09-16 15:00:00|62991.1|62976.1|63056.6|63041.6|63058.5|63043.5|62983.4|62968.4|755
1758035100000|2025-09-16 15:05:00|63056.5|63041.5|63060.4|63045.4|63074.8|63059.8|63046.5|63031.5|658
1758035400000|2025-09-16 15:10:00|63060.2|63045.2|63071.1|63056.1|63077.1|63062.1|63052.7|63037.7|442
1758035700000|2025-09-16 15:15:00|63071.2|63056.2|63060.1|63045.1|63079.9|63064.9|63059.9|63044.9|582
1758036000000|2025-09-16 15:20:00|63059.9|63044.9|63034.3|63019.3|63066.4|63051.4|63034.3|63016.8|532
1758036300000|2025-09-16 15:25:00|63034.5|63019.5|63055.6|63040.6|63065.8|63050.8|63032|63017|488
1758036600000|2025-09-16 15:30:00|63055.4|63040.4|63068.6|63053.6|63077.7|63062.7|63051.1|63036.1|469
1758036900000|2025-09-16 15:35:00|63069.3|63054.3|63067.9|63052.9|63074.9|63059.9|63056.1|63041.1|457
1758037200000|2025-09-16 15:40:00|63068.1|63053.1|63067.4|63052.4|63077.8|63062.8|63062.1|63047.1|442
1758037500000|2025-09-16 15:45:00|63068.6|63053.6|63058.5|63043.5|63068.6|63053.6|63048.9|63033.9|411
1758037800000|2025-09-16 15:50:00|63058.4|63043.4|63019.5|62999.5|63062.1|63044.8|63017.7|62997.7|504
1758038100000|2025-09-16 15:55:00|63019.6|62999.6|63013.8|62998.8|63037.8|63021.2|63012.5|62994.1|523
1758038400000|2025-09-16 16:00:00|63016.3|62996.3|63003.1|62983.1|63020.4|63000.4|63002.6|62982.6|404
1758038700000|2025-09-16 16:05:00|63002.4|62982.4|63001.6|62981.6|63014.8|62994.8|63001|62981|417
1758039000000|2025-09-16 16:10:00|63001.9|62981.9|62971.9|62951.9|63006.1|62986.1|62969.5|62949.5|473
1758039300000|2025-09-16 16:15:00|62972|62952|62953.4|62933.4|62973.6|62955.9|62947.3|62929.4|428
1758039600000|2025-09-16 16:20:00|62953.5|62933.5|62949.9|62929.9|62958.2|62938.2|62942.6|62922.6|480
1758039900000|2025-09-16 16:25:00|62949.7|62929.7|62936.3|62921.3|62949.7|62929.7|62920.2|62900.2|506
1758040200000|2025-09-16 16:30:00|62936.6|62921.6|62903.6|62888.6|62937.8|62921.6|62900.8|62883.1|414
1758040500000|2025-09-16 16:35:00|62903.5|62888.5|62898.7|62883.7|62916.2|62901.2|62897.3|62882.3|365
1758040800000|2025-09-16 16:40:00|62899.2|62884.2|62893.7|62873.7|62901.4|62886|62882.9|62864.6|358
1758041100000|2025-09-16 16:45:00|62893.5|62873.5|62903.3|62888.3|62910.2|62891.1|62883.9|62863.9|368
1758041400000|2025-09-16 16:50:00|62903.1|62888.1|62903.6|62883.6|62915.6|62895.6|62898.8|62878.8|348
1758041700000|2025-09-16 16:55:00|62903.5|62883.5|62922.6|62902.6|62923|62903|62900.4|62880.4|394
1758042000000|2025-09-16 17:00:00|62923|62903|62915.3|62895.3|62924.3|62905.6|62899.5|62880.1|431
1758042300000|2025-09-16 17:05:00|62915|62895|62906.4|62886.4|62927.1|62908.1|62906.4|62886.4|332
1758042600000|2025-09-16 17:10:00|62906.2|62886.2|62859.7|62839.7|62909.6|62892.3|62859.3|62839.3|412
1758042900000|2025-09-16 17:15:00|62859.9|62839.9|62861.3|62841.3|62869.1|62850.5|62855.8|62835.8|410
1758043200000|2025-09-16 17:20:00|62861.5|62841.5|62865|62850|62869.8|62853|62848.6|62828.6|461
1758043500000|2025-09-16 17:25:00|62867.2|62847.2|62888.5|62868.5|62891.2|62872.5|62864.8|62844.8|363
1758043800000|2025-09-16 17:30:00|62888.4|62868.4|62880.7|62865.7|62888.4|62868.4|62870|62852.7|350
1758044100000|2025-09-16 17:35:00|62879.4|62864.4|62885.6|62870.6|62896.3|62878.7|62873.4|62858.4|287
1758044400000|2025-09-16 17:40:00|62885.5|62870.5|62906.8|62891.8|62914.7|62897.4|62885.3|62870.3|397
1758044700000|2025-09-16 17:45:00|62906.7|62891.7|62894.8|62874.8|62912.2|62896.7|62893.8|62874.8|371
1758045000000|2025-09-16 17:50:00|62894.1|62874.1|62904.5|62884.5|62906.9|62889.8|62891|62871.8|343
1758045300000|2025-09-16 17:55:00|62904.6|62884.6|62916.7|62896.7|62919.1|62902.3|62901.9|62883.8|482
1758045600000|2025-09-16 18:00:00|62916.6|62896.6|62911.6|62891.6|62923.1|62903.1|62911|62891.1|424
1758045900000|2025-09-16 18:05:00|62911.7|62891.7|62900.5|62880.5|62917.8|62897.8|62895.6|62875.6|344
1758046200000|2025-09-16 18:10:00|62903.4|62883.4|62900.5|62880.5|62910.9|62890.9|62896.5|62876.5|256
1758046500000|2025-09-16 18:15:00|62900.9|62880.9|62900.6|62880.6|62911.7|62891.7|62892.2|62872.2|248
1758046800000|2025-09-16 18:20:00|62900.8|62880.8|62900|62880|62905.9|62888.3|62886.9|62870.4|247
1758047100000|2025-09-16 18:25:00|62900.2|62880.2|62905.8|62885.8|62910.4|62891.3|62898.6|62878.6|287
1758047400000|2025-09-16 18:30:00|62906|62886|62921.2|62901.2|62923.1|62903.1|62904.1|62885.2|295
1758047700000|2025-09-16 18:35:00|62920.7|62900.7|62918.9|62903.9|62928.1|62908.2|62911|62891|327
1758048000000|2025-09-16 18:40:00|62918.8|62903.8|62926.9|62911.9|62931.5|62916.5|62918.1|62901.1|276
1758048300000|2025-09-16 18:45:00|62927.1|62912.1|62930.9|62915.9|62933.4|62918.2|62926.3|62911.3|217
1758048600000|2025-09-16 18:50:00|62931|62916|62939.1|62919.1|62942.5|62926|62922.7|62905.8|323
1758048900000|2025-09-16 18:55:00|62937.9|62917.9|62918.1|62898.1|62937.9|62917.9|62911.3|62891.3|355
1758049200000|2025-09-16 19:00:00|62918.2|62898.2|62920.1|62900.1|62929.4|62909.4|62913.6|62893.6|320
1758049500000|2025-09-16 19:05:00|62921|62901|62920.9|62900.9|62922.3|62902.3|62915.2|62895.2|247
1758049800000|2025-09-16 19:10:00|62920.7|62900.7|62906.9|62886.9|62922.1|62902.1|62906.7|62886.7|278
1758050100000|2025-09-16 19:15:00|62906.8|62886.8|62911.9|62896.9|62917|62902|62906.6|62886.6|222
1758050400000|2025-09-16 19:20:00|62913.3|62898.3|62934.9|62914.9|62941.2|62921.2|62911.4|62896.4|241
1758050700000|2025-09-16 19:25:00|62934.7|62914.7|62935.5|62920.5|62937.4|62920.7|62932.2|62912.2|264
1758051000000|2025-09-16 19:30:00|62935.7|62920.7|62948.3|62933.3|62949.4|62934.4|62933.3|62918.3|235
1758051300000|2025-09-16 19:35:00|62948.5|62933.5|62953.9|62933.9|62956.2|62941.2|62945.3|62930.3|213
1758051600000|2025-09-16 19:40:00|62953.8|62933.8|62951.1|62936.1|62959|62944|62948.8|62930.5|220
1758051900000|2025-09-16 19:45:00|62950.5|62935.5|62943.8|62923.8|62953.6|62936.2|62942.2|62922.2|180
1758052200000|2025-09-16 19:50:00|62942.7|62922.7|62961.8|62941.8|62962.2|62942.2|62942.7|62922.7|253
1758052500000|2025-09-16 19:55:00|62961.7|62941.7|62950.2|62930.2|62962.6|62944.2|62950.1|62930.1|322
1758052800000|2025-09-16 20:00:00|62952.5|62932.5|62957.8|62937.8|62959|62939|62952.5|62932.5|157
1758053100000|2025-09-16 20:05:00|62958.7|62938.7|62946.2|62926.2|62961.7|62941.7|62946.2|62926.2|127
1758053400000|2025-09-16 20:10:00|62946.1|62926.1|62937.9|62917.9|62947.4|62927.4|62937.4|62917.4|113
1758053700000|2025-09-16 20:15:00|62939.3|62919.3|62936.5|62916.5|62939.3|62919.3|62932.9|62912.9|99
1758054000000|2025-09-16 20:20:00|62936.2|62916.2|62921.1|62901.1|62936.2|62916.2|62919.1|62899.9|156
1758054300000|2025-09-16 20:25:00|62920.9|62900.9|62924.2|62904.2|62929.8|62910.7|62916|62897.6|190
1758054600000|2025-09-16 20:30:00|62924.1|62904.1|62922.3|62902.3|62927.8|62907.8|62919.5|62899.5|224
1758054900000|2025-09-16 20:35:00|62921.8|62901.8|62929.8|62909.8|62932.5|62912.5|62921.6|62901.6|145
1758055200000|2025-09-16 20:40:00|62929.7|62909.7|62935.2|62915.2|62936.7|62916.7|62929.7|62909.7|234
1758055500000|2025-09-16 20:45:00|62935.1|62915.1|62935.6|62915.6|62940.5|62920.5|62932.7|62912.7|272
1758055800000|2025-09-16 20:50:00|62935.4|62915.4|62924.1|62904.1|62936.5|62916.5|62910.6|62890.6|270
1758056100000|2025-09-16 20:55:00|62924|62904|62915.2|62892.9|62924|62904|62907.3|62887.3|318
1758056400000|2025-09-16 21:00:00|62918.9|62888.3|62983.7|62909.6|62992.3|62911|62918.9|62879.2|65
1758056700000|2025-09-16 21:05:00|62988.6|62910.2|62989.1|62900.2|62992.6|62913.5|62978.1|62899.4|99
1758057000000|2025-09-16 21:10:00|62988.2|62898.9|62985.6|62897.4|62993.7|62899.2|62977.5|62893.7|127
1758057300000|2025-09-16 21:15:00|62985.3|62899.3|62978.2|62900.2|62990.4|62901.2|62976|62896|152
1758057600000|2025-09-16 21:20:00|62979.1|62900.3|62963.9|62905.8|62979.1|62906.3|62963.9|62899.6|126
1758057900000|2025-09-16 21:25:00|62963.8|62906|62965|62902|62965.3|62906.1|62963.6|62901.3|75
1758058200000|2025-09-16 21:30:00|62962.8|62902.1|62963.2|62902.9|62972.3|62904.4|62956|62897.7|145
1758058500000|2025-09-16 21:35:00|62963.1|62902.8|62959|62905.9|62963.5|62907.5|62957.7|62902.7|155
1758058800000|2025-09-16 21:40:00|62958.9|62905.8|62946.6|62905.7|62959.5|62909.5|62944|62905.2|194
1758059100000|2025-09-16 21:45:00|62947.4|62904.7|62942.1|62903.5|62947.4|62904.7|62940.3|62902.9|272
1758059400000|2025-09-16 21:50:00|62942.2|62903.8|62941|62905.2|62943.3|62905.6|62940.9|62902.4|223
1758059700000|2025-09-16 21:55:00|62941.4|62905.1|62938.1|62907.4|62947.3|62907.4|62936.8|62901.8|189
1758060000000|2025-09-16 22:00:00|62937.8|62909.5|62927.3|62898.7|62943.9|62909.5|62916|62884.5|286
1758060300000|2025-09-16 22:05:00|62926.4|62898.6|62924.9|62903.2|62930|62909.1|62922.6|62897.6|155
1758060600000|2025-09-16 22:10:00|62925|62903.1|62920|62900|62925|62904.3|62917.5|62897.4|145
1758060900000|2025-09-16 22:15:00|62920.1|62900.1|62916.2|62896.2|62920.1|62900.1|62915.4|62895.4|107
1758061200000|2025-09-16 22:20:00|62916.4|62896.4|62914.7|62894.7|62917.3|62897.3|62911.2|62891.2|99
1758061500000|2025-09-16 22:25:00|62914.6|62894.6|62912|62892|62916|62896|62910.4|62890.4|109
1758061800000|2025-09-16 22:30:00|62912.1|62892.1|62908.4|62888.4|62913.5|62893.5|62907.5|62887.5|134
1758062100000|2025-09-16 22:35:00|62908.3|62888.3|62907.4|62887.4|62910.2|62890.2|62907|62887|131
1758062400000|2025-09-16 22:40:00|62907.2|62887.2|62913.5|62893.5|62914.2|62894.2|62907.2|62887.2|124
1758062700000|2025-09-16 22:45:00|62913.7|62893.7|62922.2|62902.2|62922.2|62902.2|62913.4|62893.4|102
1758063000000|2025-09-16 22:50:00|62922.8|62902.8|62921.6|62901.6|62927.5|62907.5|62917.4|62897.4|124
1758063300000|2025-09-16 22:55:00|62921.7|62901.7|62919.4|62899.4|62925.2|62905.2|62919.4|62899.4|145
1758063600000|2025-09-16 23:00:00|62919|62899|62908.3|62888.3|62919.4|62899.4|62908.1|62888.1|153
1758063900000|2025-09-16 23:05:00|62908.2|62888.2|62906.1|62886.1|62909.5|62889.5|62906.1|62886.1|107
1758064200000|2025-09-16 23:10:00|62906|62886|62897.5|62877.5|62906.4|62886.4|62896.8|62876.8|101
1758064500000|2025-09-16 23:15:00|62897.4|62877.4|62897.4|62877.4|62899.3|62879.3|62895.5|62875.5|72
1758064800000|2025-09-16 23:20:00|62897.3|62877.3|62886.6|62866.6|62897.4|62877.4|62886.1|62866.1|129
1758065100000|2025-09-16 23:25:00|62889.3|62869.3|62886.7|62866.7|62889.4|62869.4|62886|62866|93
1758065400000|2025-09-16 23:30:00|62886.6|62866.6|62886.5|62866.5|62889.2|62869.2|62885.1|62865.1|92
1758065700000|2025-09-16 23:35:00|62886.6|62866.6|62883.9|62863.9|62888.9|62868.9|62881.7|62861.7|97
1758066000000|2025-09-16 23:40:00|62884|62864|62896|62876|62899.9|62879.9|62882.3|62862.3|114
1758066300000|2025-09-16 23:45:00|62896.1|62876.1|62895|62875|62897.2|62877.2|62891.6|62871.6|102
1758066600000|2025-09-16 23:50:00|62895.2|62875.2|62889.5|62869.5|62895.2|62875.2|62885.1|62865.1|117
1758066900000|2025-09-16 23:55:00|62889.9|62869.9|62892.1|62872.1|62897.9|62877.9|62887.9|62867.9|156
1758067200000|2025-09-17 00:00:00|62892.2|62872.2|62901.3|62881.3|62906.3|62886.3|62886.7|62866.7|242
1758067500000|2025-09-17 00:05:00|62901.1|62881.1|62900.1|62880.1|62913.9|62893.9|62900.1|62880.1|223
1758067800000|2025-09-17 00:10:00|62900|62880|62891.5|62871.5|62900.1|62880.1|62890|62870|188
1758068100000|2025-09-17 00:15:00|62891.4|62871.4|62889|62869|62894.7|62874.7|62881.7|62861.7|116
1758068400000|2025-09-17 00:20:00|62889.2|62869.2|62893.7|62873.7|62901.5|62881.5|62889.2|62869.2|139
1758068700000|2025-09-17 00:25:00|62893.8|62873.8|62907.7|62887.7|62910.8|62890.8|62892.1|62872.1|192
1758069000000|2025-09-17 00:30:00|62906.8|62886.8|62924.3|62904.3|62933.1|62913.1|62906.7|62886.7|249
1758069300000|2025-09-17 00:35:00|62923.8|62903.8|62935|62915|62937|62917|62920.3|62900.3|273
1758069600000|2025-09-17 00:40:00|62935.5|62915.5|62954|62934|62955.2|62935.2|62933.8|62913.8|257
1758069900000|2025-09-17 00:45:00|62954.5|62934.5|62946.3|62926.3|62957.3|62937.3|62946.3|62926.3|199
1758070200000|2025-09-17 00:50:00|62946.2|62926.2|62956.1|62936.1|62956.1|62936.1|62945|62925|266
1758070500000|2025-09-17 00:55:00|62953.9|62933.9|62959.4|62939.4|62961.6|62941.6|62946.2|62926.2|226
1758070800000|2025-09-17 01:00:00|62959.6|62939.6|62963.9|62943.9|62966.6|62946.6|62954.3|62934.3|288
1758071100000|2025-09-17 01:05:00|62963.8|62943.8|62961.4|62941.4|62972.1|62952.1|62956.5|62936.5|174
1758071400000|2025-09-17 01:10:00|62961.3|62941.3|62960.6|62940.6|62963.8|62943.8|62955.1|62935.1|227
1758071700000|2025-09-17 01:15:00|62960.7|62940.7|62968.5|62948.5|62975.9|62955.9|62959.9|62939.9|272
1758072000000|2025-09-17 01:20:00|62968.6|62948.6|62964.4|62944.4|62972.1|62952.1|62961.5|62941.5|228
1758072300000|2025-09-17 01:25:00|62964.2|62944.2|62971.2|62951.2|62972.3|62952.3|62961.5|62941.5|207
1758072600000|2025-09-17 01:30:00|62971.1|62951.1|62990.1|62970.1|62991.5|62971.5|62968.7|62948.7|227
1758072900000|2025-09-17 01:35:00|62990|62970|62980.2|62960.2|62991.3|62971.3|62973.5|62953.5|265
1758073200000|2025-09-17 01:40:00|62980.5|62960.5|62977.8|62957.8|62980.5|62960.5|62974.5|62954.5|198
1758073500000|2025-09-17 01:45:00|62978.1|62958.1|62968.9|62948.9|62980.8|62960.8|62968|62948|168
1758073800000|2025-09-17 01:50:00|62969|62949|62968|62948|62969|62949|62960|62940|165
1758074100000|2025-09-17 01:55:00|62967.6|62947.6|62971.2|62951.2|62973|62953|62962.8|62942.8|203
1758074400000|2025-09-17 02:00:00|62971.8|62951.8|62975.8|62955.8|62975.8|62955.8|62967.5|62947.5|167
1758074700000|2025-09-17 02:05:00|62976|62956|62974|62954|62983.6|62963.6|62965|62945|199
1758075000000|2025-09-17 02:10:00|62974.1|62954.1|62973.8|62953.8|62980.7|62960.7|62971.5|62951.5|174
1758075300000|2025-09-17 02:15:00|62973.7|62953.7|62967.9|62947.9|62974.5|62954.5|62962.3|62942.3|172
1758075600000|2025-09-17 02:20:00|62968|62948|62973.6|62953.6|62978.9|62958.9|62967.3|62947.3|148
1758075900000|2025-09-17 02:25:00|62973.4|62953.4|62978.8|62958.8|62978.8|62958.8|62961|62941|144
1758076200000|2025-09-17 02:30:00|62979.3|62959.3|62992.1|62972.1|62994.1|62974.1|62979.3|62959.3|145
1758076500000|2025-09-17 02:35:00|62992.2|62972.2|62994.9|62974.9|62996.1|62976.1|62986.9|62966.9|181
1758076800000|2025-09-17 02:40:00|62994.7|62974.7|62981.9|62961.9|62994.7|62974.7|62980.2|62960.2|175
1758077100000|2025-09-17 02:45:00|62982.6|62962.6|62978.8|62958.8|62982.6|62962.6|62975.6|62955.6|133
1758077400000|2025-09-17 02:50:00|62977.1|62957.1|62974.7|62954.7|62980.4|62960.4|62968.2|62948.2|199
1758077700000|2025-09-17 02:55:00|62974.9|62954.9|62973.5|62953.5|62974.9|62954.9|62962.8|62942.8|205
1758078000000|2025-09-17 03:00:00|62973.4|62953.4|62979.2|62959.2|62981.9|62961.9|62966|62946|194
1758078300000|2025-09-17 03:05:00|62979.1|62959.1|62971.6|62951.6|62979.2|62959.2|62969.9|62949.9|132
1758078600000|2025-09-17 03:10:00|62971.4|62951.4|62968.2|62948.2|62973.3|62953.3|62965.5|62945.5|110
1758078900000|2025-09-17 03:15:00|62968.3|62948.3|62969.9|62949.9|62970.2|62950.2|62962.5|62942.5|102
1758079200000|2025-09-17 03:20:00|62967|62947|62965.7|62945.7|62969.1|62949.1|62962|62942|110
1758079500000|2025-09-17 03:25:00|62965.8|62945.8|62973.6|62953.6|62974.5|62954.5|62965.2|62945.2|92
1758079800000|2025-09-17 03:30:00|62973.4|62953.4|62974|62954|62974.4|62954.4|62966.6|62946.6|134
1758080100000|2025-09-17 03:35:00|62974.1|62954.1|62973.6|62953.6|62975.3|62955.3|62968.5|62948.5|103
1758080400000|2025-09-17 03:40:00|62973.7|62953.7|62974.1|62954.1|62974.5|62954.5|62970.7|62950.7|104
1758080700000|2025-09-17 03:45:00|62974|62954|62983.5|62963.5|62983.7|62963.7|62973.9|62953.9|104
1758081000000|2025-09-17 03:50:00|62983.6|62963.6|62991.9|62971.9|62992|62972|62982.2|62962.2|95
1758081300000|2025-09-17 03:55:00|62992|62972|62991.7|62971.7|62995.1|62975.1|62990.4|62970.4|99
1758081600000|2025-09-17 04:00:00|62990.7|62970.7|62992.6|62972.6|62995.4|62975.4|62988.9|62968.9|127
1758081900000|2025-09-17 04:05:00|62992.7|62972.7|62989.1|62969.1|62995.5|62975.5|62986.1|62966.1|101
1758082200000|2025-09-17 04:10:00|62987.8|62967.8|62990.6|62970.6|62993.5|62973.5|62986.2|62966.2|144
1758082500000|2025-09-17 04:15:00|62990.3|62970.3|62986.5|62966.5|62992.7|62972.7|62985.2|62965.2|182
1758082800000|2025-09-17 04:20:00|62986.3|62966.3|62983|62963|62986.4|62966.4|62980.1|62960.1|105
1758083100000|2025-09-17 04:25:00|62983.3|62963.3|62982.6|62962.6|62988.1|62968.1|62979.9|62959.9|97
1758083400000|2025-09-17 04:30:00|62982.9|62962.9|62983.5|62963.5|62986.9|62966.9|62982.9|62962.9|108
1758083700000|2025-09-17 04:35:00|62983.3|62963.3|62980.2|62960.2|62983.9|62963.9|62980.2|62960.2|78
1758084000000|2025-09-17 04:40:00|62980.1|62960.1|62980.5|62960.5|62986.9|62966.9|62979|62959|118
1758084300000|2025-09-17 04:45:00|62980.4|62960.4|62983.4|62963.4|62986.9|62966.9|62979.9|62959.9|112
1758084600000|2025-09-17 04:50:00|62983.6|62963.6|62975.8|62955.8|62987.9|62967.9|62974.1|62954.1|147
1758084900000|2025-09-17 04:55:00|62975.9|62955.9|62980.8|62960.8|62981.1|62961.1|62974.5|62954.5|138
1758085200000|2025-09-17 05:00:00|62980.6|62960.6|62963.7|62943.7|62980.6|62960.6|62962.1|62942.1|199
1758085500000|2025-09-17 05:05:00|62961.7|62941.7|62957|62937|62961.7|62941.7|62953.9|62933.9|174
1758085800000|2025-09-17 05:10:00|62956.7|62936.7|62958|62938|62959.3|62939.3|62953.6|62933.6|167
1758086100000|2025-09-17 05:15:00|62958.3|62938.3|62956.7|62936.7|62959.4|62939.4|62950.5|62930.5|148
1758086400000|2025-09-17 05:20:00|62956.9|62936.9|62966.8|62946.8|62967.5|62947.5|62956.7|62936.7|146
1758086700000|2025-09-17 05:25:00|62967|62947|62967.4|62947.4|62967.7|62947.7|62960.3|62940.3|99
1758087000000|2025-09-17 05:30:00|62967.1|62947.1|62964.9|62944.9|62967.6|62947.6|62960.7|62940.7|186
1758087300000|2025-09-17 05:35:00|62965|62945|62967.2|62947.2|62967.7|62947.7|62961.9|62941.9|92
1758087600000|2025-09-17 05:40:00|62967.3|62947.3|62973.9|62953.9|62974|62954|62962|62942|105
1758087900000|2025-09-17 05:45:00|62973.7|62953.7|62954.6|62934.6|62973.7|62953.7|62953.5|62933.5|120
1758088200000|2025-09-17 05:50:00|62954.8|62934.8|62966.7|62946.7|62969|62949|62954.8|62934.8|180
1758088500000|2025-09-17 05:55:00|62967.6|62947.6|62959.3|62939.3|62974.5|62954.5|62958.3|62938.3|220
1758088800000|2025-09-17 06:00:00|62958.6|62938.6|62962.9|62942.9|62975.7|62955.7|62951.4|62931.4|426
1758089100000|2025-09-17 06:05:00|62962.4|62942.4|62978.8|62958.8|62987.3|62967.3|62961.9|62941.9|280
1758089400000|2025-09-17 06:10:00|62978.7|62958.7|62988|62968|62992.5|62972.5|62976.2|62956.2|274
1758089700000|2025-09-17 06:15:00|62988.4|62968.4|62974|62959|62988.4|62968.4|62970.5|62953.5|242
1758090000000|2025-09-17 06:20:00|62973.5|62958.5|62973.5|62953.5|62977.5|62961.6|62961.9|62945.1|319
1758090300000|2025-09-17 06:25:00|62973.4|62953.4|62978.9|62958.9|62980.9|62960.9|62970|62950|291
1758090600000|2025-09-17 06:30:00|62979.5|62959.5|62978|62963|62991.9|62976.8|62976.5|62958.2|362
1758090900000|2025-09-17 06:35:00|62977.8|62962.8|62976.2|62961.2|62979.2|62964.2|62968.3|62953.3|289
1758091200000|2025-09-17 06:40:00|62976.9|62961.9|62986.2|62966.2|62988.6|62971.8|62973.2|62958.2|348
1758091500000|2025-09-17 06:45:00|62986.5|62966.5|62979.9|62959.9|62993.4|62973.4|62974.6|62954.6|364
1758091800000|2025-09-17 06:50:00|62979.7|62959.7|62968.1|62953.1|62981.1|62961.6|62967.7|62952.7|299
1758092100000|2025-09-17 06:55:00|62968.2|62953.2|62967.3|62952.3|62979.8|62964.8|62961.1|62946.1|443
1758092400000|2025-09-17 07:00:00|62967.5|62952.5|63010.8|62995.8|63025.6|63010.6|62967.5|62949.3|611
1758092700000|2025-09-17 07:05:00|63010.9|62995.9|63012.6|62997.6|63018.3|63000.9|63000|62985|484
1758093000000|2025-09-17 07:10:00|63012.7|62997.7|63037|63017|63039.3|63019.3|63009.3|62994.3|488
1758093300000|2025-09-17 07:15:00|63036.9|63016.9|63044.7|63024.7|63045|63025|63031|63011.9|440
1758093600000|2025-09-17 07:20:00|63043.8|63023.8|63046.9|63031.9|63064.5|63045.6|63041.9|63021.9|453
1758093900000|2025-09-17 07:25:00|63046.8|63031.8|63042.9|63027.9|63049|63034|63038.9|63023.9|358
1758094200000|2025-09-17 07:30:00|63042.4|63027.4|63036.5|63021.5|63049.7|63034.7|63027.6|63012.6|306
1758094500000|2025-09-17 07:35:00|63036.3|63021.3|63024.5|63009.5|63042.6|63022.6|63023.7|63008.7|411
1758094800000|2025-09-17 07:40:00|63024.7|63009.7|63033.7|63013.7|63034.4|63019.4|63024.3|63009.3|307
1758095100000|2025-09-17 07:45:00|63033.6|63013.6|63038|63018|63038|63018.1|63021.6|63006.3|320
1758095400000|2025-09-17 07:50:00|63038.1|63018.1|63038.6|63018.6|63049.2|63029.2|63036.4|63017.9|325
1758095700000|2025-09-17 07:55:00|63038.5|63018.5|63049.3|63034.3|63053.4|63037.5|63033.8|63017.2|425
1758096000000|2025-09-17 08:00:00|63049.9|63034.9|63049.6|63034.6|63055|63035.8|63039.2|63024.2|468
1758096300000|2025-09-17 08:05:00|63049.3|63034.3|63045|63030|63050.9|63035.9|63037.5|63022.5|282
1758096600000|2025-09-17 08:10:00|63045.1|63030.1|63049|63034|63051.3|63036.3|63033.9|63018.9|229
1758096900000|2025-09-17 08:15:00|63047.8|63032.8|63040.5|63025.5|63051.9|63036.9|63038.6|63023.6|263
1758097200000|2025-09-17 08:20:00|63040.4|63025.4|63045|63030|63045.8|63030.8|63037.7|63022.7|260
1758097500000|2025-09-17 08:25:00|63044.9|63029.9|63024.5|63009.5|63044.9|63029.9|63020.8|63005.8|294
1758097800000|2025-09-17 08:30:00|63024.3|63009.3|63035.3|63020.3|63037.8|63022.8|63021.4|63006.4|273
1758098100000|2025-09-17 08:35:00|63037.7|63022.7|63037.9|63022.9|63047|63032|63035.6|63020.6|315
1758098400000|2025-09-17 08:40:00|63038.2|63023.2|63024.7|63009.7|63041|63026|63020.9|63005.9|348
1758098700000|2025-09-17 08:45:00|63024.4|63009.4|63002.4|62987.4|63024.7|63009.7|63000|62985|367
1758099000000|2025-09-17 08:50:00|63002.3|62987.3|62992.5|62977.5|63007.1|62987.3|62991.5|62976.5|339
1758099300000|2025-09-17 08:55:00|62992.7|62977.7|63009.3|62989.3|63015.1|63000.1|62992.7|62977.7|405
1758099600000|2025-09-17 09:00:00|63008.8|62988.8|63013.8|62993.8|63013.8|62998.2|63000.4|62981.1|372
1758099900000|2025-09-17 09:05:00|63012.9|62992.9|63011.5|62996.5|63013|62997.8|63001|62982.9|398
1758100200000|2025-09-17 09:10:00|63011.6|62996.6|63021|63006|63023.5|63008.5|63010.6|62995.6|291
1758100500000|2025-09-17 09:15:00|63021.1|63006.1|63016.1|62996.1|63021.1|63006.1|63007.1|62989.9|270
1758100800000|2025-09-17 09:20:00|63015.8|62995.8|63024.7|63009.7|63026.6|63011.6|63015.7|62995.7|268
1758101100000|2025-09-17 09:25:00|63024.8|63009.8|63029.1|63014.1|63031.4|63016.4|63022.5|63007.5|227
1758101400000|2025-09-17 09:30:00|63028.8|63013.8|63043.2|63028.2|63045.1|63030.1|63026|63011|307
1758101700000|2025-09-17 09:35:00|63043.1|63028.1|63034.3|63019.3|63046.2|63029.1|63031.5|63016.5|253
1758102000000|2025-09-17 09:40:00|63034.4|63019.4|63022.9|63007.9|63043|63028|63020.8|63005.8|282
1758102300000|2025-09-17 09:45:00|63021.8|63006.8|63018|63003|63024.1|63006.8|63004|62989|363
1758102600000|2025-09-17 09:50:00|63018.1|63003.1|63012.1|62997.1|63028.7|63011|63011.7|62996.7|317
1758102900000|2025-09-17 09:55:00|63012.4|62997.4|63021.3|63006.3|63025.8|63010.3|63012.2|62997.2|398
1758103200000|2025-09-17 10:00:00|63021.2|63006.2|63024.6|63009.6|63027|63010.4|63014.5|62999.5|354
1758103500000|2025-09-17 10:05:00|63024.4|63009.4|63040.7|63020.7|63042|63023.5|63024.3|63007.2|391
1758103800000|2025-09-17 10:10:00|63040.8|63020.8|63077.2|63062.2|63091.5|63071.5|63040.7|63020.7|510
1758104100000|2025-09-17 10:15:00|63076.8|63061.8|63075|63055|63082|63067|63073.2|63054.3|360
1758104400000|2025-09-17 10:20:00|63075.3|63055.3|63076.9|63056.9|63089.1|63069.1|63069.3|63049.8|447
1758104700000|2025-09-17 10:25:00|63077|63057|63066.9|63046.9|63077|63057|63060.7|63041.1|318
1758105000000|2025-09-17 10:30:00|63067|63047|63051.3|63036.3|63072.2|63052.2|63045.3|63030.3|333
1758105300000|2025-09-17 10:35:00|63050.4|63035.4|63048.7|63033.7|63055.3|63040.3|63041.2|63026.2|269
1758105600000|2025-09-17 10:40:00|63048.5|63033.5|63036.5|63021.5|63049|63034|63033.8|63018.8|252
1758105900000|2025-09-17 10:45:00|63036.6|63021.6|63040.9|63025.9|63042.1|63027.1|63032|63017|265
1758106200000|2025-09-17 10:50:00|63041.1|63026.1|63059.7|63044.7|63060.5|63045.5|63039.8|63024.8|322
1758106500000|2025-09-17 10:55:00|63060.4|63045.4|63070.2|63055.2|63083.6|63068.6|63059.9|63044.9|393
1758106800000|2025-09-17 11:00:00|63070|63055|63052.4|63037.4|63072.9|63057.9|63051.5|63036.5|337
1758107100000|2025-09-17 11:05:00|63052.5|63037.5|63040.4|63025.4|63057.7|63042.4|63037.4|63020.4|266
1758107400000|2025-09-17 11:10:00|63040.3|63025.3|63048.1|63033.1|63051|63036|63036.9|63021.9|296
1758107700000|2025-09-17 11:15:00|63047.9|63032.9|63064.1|63049.1|63073.1|63058.1|63045.4|63030.4|287
1758108000000|2025-09-17 11:20:00|63064.2|63049.2|63062.2|63047.2|63074.3|63056.8|63056.2|63041.2|319
1758108300000|2025-09-17 11:25:00|63063|63048|63063.3|63048.3|63075.4|63060.4|63063|63046.6|326
1758108600000|2025-09-17 11:30:00|63063.7|63048.7|63070.3|63055.3|63077.4|63062.4|63058.4|63043.4|298
1758108900000|2025-09-17 11:35:00|63070.2|63055.2|63064.1|63049.1|63072.2|63055.5|63059.2|63041.4|281
1758109200000|2025-09-17 11:40:00|63064.3|63049.3|63033.4|63018.4|63069.3|63051.7|63026.6|63007.7|326
1758109500000|2025-09-17 11:45:00|63033.5|63018.5|63040.5|63025.5|63040.7|63025.7|63018.2|63002|337
1758109800000|2025-09-17 11:50:00|63041.9|63026.9|63037.2|63022.2|63043.2|63028.2|63025.9|63010.9|412
1758110100000|2025-09-17 11:55:00|63037.4|63022.4|63053.6|63038.6|63058|63043|63037.4|63022.4|407
1758110400000|2025-09-17 12:00:00|63054|63039|63059.4|63044.4|63063.6|63048.6|63048.8|63033.8|380
1758110700000|2025-09-17 12:05:00|63059.3|63044.3|63067.3|63052.3|63067.6|63052.6|63053.1|63038.1|353
1758111000000|2025-09-17 12:10:00|63067|63052|63069.4|63054.4|63077.2|63062.2|63056.1|63041.1|422
1758111300000|2025-09-17 12:15:00|63069.2|63054.2|63072.5|63052.5|63079|63060.6|63068.4|63050.9|411
1758111600000|2025-09-17 12:20:00|63072.3|63052.3|63077|63062|63077.7|63062.7|63060.4|63040.4|471
1758111900000|2025-09-17 12:25:00|63078.6|63063.6|63082.2|63062.2|63082.2|63065.2|63069.5|63054.5|315
1758112200000|2025-09-17 12:30:00|63082.6|63062.6|63063.2|63048.2|63083.4|63063.4|63060|63040|427
1758112500000|2025-09-17 12:35:00|63063.5|63048.5|63053.3|63038.3|63065.5|63050.5|63052.9|63037.9|383
1758112800000|2025-09-17 12:40:00|63053.6|63038.6|63052.7|63037.7|63060.5|63043.8|63048.5|63033.5|360
1758113100000|2025-09-17 12:45:00|63052.6|63037.6|63038.8|63018.8|63058|63043|63022.4|63005.8|422
1758113400000|2025-09-17 12:50:00|63039.3|63019.3|63050.1|63030.1|63055.4|63039.1|63037.3|63019.3|274
1758113700000|2025-09-17 12:55:00|63049.9|63029.9|63030.7|63015.7|63052.2|63034.6|63030.7|63015.7|442
1758114000000|2025-09-17 13:00:00|63030.3|63015.3|63020.8|63005.8|63031.5|63016.5|63016.9|62998.1|377
1758114300000|2025-09-17 13:05:00|63020.9|63005.9|63007.6|62992.6|63034.4|63019.4|63004.3|62989.3|361
1758114600000|2025-09-17 13:10:00|63008|62993|63018.1|63003.1|63036.6|63021.4|63007.4|62992.4|356
1758114900000|2025-09-17 13:15:00|63017.7|63002.7|63024|63004|63031.6|63016.4|63017.7|63000|331
1758115200000|2025-09-17 13:20:00|63023.8|63003.8|63005.3|62990.3|63026.1|63010.6|63002.2|62985|420
1758115500000|2025-09-17 13:25:00|63005|62990|63008|62993|63013.8|62998.8|63001.1|62984.2|350
1758115800000|2025-09-17 13:30:00|63005.4|62990.4|63007.8|62992.8|63016.5|63001.5|63002.6|62985.5|388
1758116100000|2025-09-17 13:35:00|63007.2|62992.2|62996.7|62981.7|63008.1|62993.1|62988.9|62973.9|383
1758116400000|2025-09-17 13:40:00|62993.2|62978.2|62992|62977|63000.4|62985.4|62990.3|62975.3|285
1758116700000|2025-09-17 13:45:00|62992.4|62977.4|63007.2|62992.2|63009|62994|62981|62966|521
1758117000000|2025-09-17 13:50:00|63007.1|62992.1|62997.7|62982.7|63019|63004|62993.1|62978.1|481
1758117300000|2025-09-17 13:55:00|62997.6|62982.6|62996.2|62981.2|63003.9|62988.9|62985.2|62970.2|432
1758117600000|2025-09-17 14:00:00|62994.9|62979.9|63003.7|62988.7|63010.2|62995.2|62994.9|62979.9|452
1758117900000|2025-09-17 14:05:00|63003.9|62988.9|62988.2|62968.2|63017.2|63002.2|62985.1|62967.5|447
1758118200000|2025-09-17 14:10:00|62988.1|62968.1|62988.7|62968.7|62997.3|62978.5|62974.4|62959.4|513
1758118500000|2025-09-17 14:15:00|62988.8|62968.8|62968.4|62953.4|62992.3|62972.3|62967.2|62952.2|461
1758118800000|2025-09-17 14:20:00|62969.7|62954.7|62959.5|62939.5|62975.8|62960.8|62957.3|62937.4|413
1758119100000|2025-09-17 14:25:00|62959.6|62939.6|62972.7|62952.7|62975.8|62955.9|62950|62933.5|451
1758119400000|2025-09-17 14:30:00|62973|62953|62981.8|62966.8|62985.6|62970.3|62966.4|62947.5|442
1758119700000|2025-09-17 14:35:00|62982.6|62967.6|62989.6|62974.6|62997.3|62981|62980.7|62964.1|426
1758120000000|2025-09-17 14:40:00|62990.2|62975.2|62997.3|62982.3|63001|62982.4|62985.9|62968.6|371
1758120300000|2025-09-17 14:45:00|62997.2|62982.2|62990.7|62975.7|63015.3|62996.9|62989.9|62972|430
1758120600000|2025-09-17 14:50:00|62990.4|62975.4|62995.9|62980.9|63015.7|62998|62990.4|62973.5|517
1758120900000|2025-09-17 14:55:00|62996.5|62981.5|63003.9|62988.9|63004.1|62989.1|62991.5|62976.5|551
1758121200000|2025-09-17 15:00:00|63004.6|62989.6|63021.3|63006.3|63024.2|63007.3|63002.4|62985.6|562
1758121500000|2025-09-17 15:05:00|63021.4|63006.4|62993.4|62978.4|63031.9|63016.9|62991.7|62976.3|415
1758121800000|2025-09-17 15:10:00|62993.3|62978.3|62997.4|62982.4|62997.8|62982.8|62986.9|62971.9|332
1758122100000|2025-09-17 15:15:00|62997.2|62982.2|62997.8|62977.8|63004.2|62989.2|62991.4|62976.4|368
1758122400000|2025-09-17 15:20:00|62995.9|62975.9|63003.1|62988.1|63009.4|62994.4|62989.1|62974.1|378
1758122700000|2025-09-17 15:25:00|63003|62988|63000.6|62985.6|63011.7|62996.7|63000.6|62985.6|287
1758123000000|2025-09-17 15:30:00|63000.7|62985.7|63018|63003|63020.1|63005.1|62998.4|62983.4|393
1758123300000|2025-09-17 15:35:00|63017.9|63002.9|63012.8|62997.8|63022.2|63007.2|63011.3|62995.5|278
1758123600000|2025-09-17 15:40:00|63012.4|62997.4|63018.1|63003.1|63025.1|63010.1|63003.3|62984|339
1758123900000|2025-09-17 15:45:00|63018|63003|63024.5|63009.5|63031.7|63016.7|63017.2|63002.2|278
1758124200000|2025-09-17 15:50:00|63024.4|63009.4|63030.6|63015.6|63037.2|63022.2|63007.3|62992.3|330
1758124500000|2025-09-17 15:55:00|63030.4|63015.4|63031.1|63016.1|63031.2|63016.2|63011.4|62996.4|331
1758124800000|2025-09-17 16:00:00|63031.8|63016.8|63031.9|63016.9|63035.2|63020.2|63024|63007.3|276
1758125100000|2025-09-17 16:05:00|63032.4|63017.4|63035.8|63015.8|63045.6|63025.6|63032.3|63015.1|252
1758125400000|2025-09-17 16:10:00|63035.9|63015.9|63028.5|63013.5|63038.6|63020.3|63024.3|63009.3|274
1758125700000|2025-09-17 16:15:00|63028.6|63013.6|63009.1|62989.1|63029.8|63014.6|63000.5|62985.5|268
1758126000000|2025-09-17 16:20:00|63009|62989|62984.2|62964.2|63009|62992.2|62981|62961|343
1758126300000|2025-09-17 16:25:00|62984.1|62964.1|62971.5|62951.5|62986.6|62966.6|62970.7|62950.7|248
1758126600000|2025-09-17 16:30:00|62971.6|62951.6|62977.5|62957.5|62982.8|62962.8|62965.8|62945.8|299
1758126900000|2025-09-17 16:35:00|62977|62957|62972.1|62952.1|62982.2|62962.2|62968.6|62948.6|278
1758127200000|2025-09-17 16:40:00|62971.9|62951.9|62984.9|62964.9|62987.5|62967.5|62966.1|62946.1|252
1758127500000|2025-09-17 16:45:00|62984.7|62964.7|62977.3|62957.3|62987.6|62967.6|62972.9|62952.9|260
1758127800000|2025-09-17 16:50:00|62976.8|62956.8|62990.1|62970.1|62997|62977|62969.2|62949.8|371
1758128100000|2025-09-17 16:55:00|62990|62970|62981.4|62966.4|62994.7|62974.7|62976.7|62957.8|250
1758128400000|2025-09-17 17:00:00|62982.4|62967.4|63002.1|62987.1|63010.4|62991.6|62981.4|62966.2|323
1758128700000|2025-09-17 17:05:00|63002|62987|62996|62976|63007.7|62989.3|62992.8|62972.8|275
1758129000000|2025-09-17 17:10:00|62996.1|62976.1|62998.7|62978.7|63000.8|62980.8|62995.5|62975.5|214
1758129300000|2025-09-17 17:15:00|62998.3|62978.3|63006.1|62986.1|63015.4|62995.4|62998.1|62978.1|229
1758129600000|2025-09-17 17:20:00|63005.5|62985.5|63011.7|62991.7|63015.9|62995.9|63001.4|62981.4|248
1758129900000|2025-09-17 17:25:00|63011.9|62991.9|62997|62977|63018.3|62998.3|62996.2|62976.2|253
1758130200000|2025-09-17 17:30:00|62997.1|62977.1|62989.6|62969.6|62997.8|62977.8|62983.3|62963.3|217
1758130500000|2025-09-17 17:35:00|62989.4|62969.4|62986.8|62966.8|62998.9|62978.9|62986.3|62966.3|245
1758130800000|2025-09-17 17:40:00|62986.9|62966.9|63000|62980|63002.3|62982.3|62981|62963.7|243
1758131100000|2025-09-17 17:45:00|62999.2|62979.2|62981.6|62961.6|62999.5|62979.5|62980.2|62960.2|218
1758131400000|2025-09-17 17:50:00|62981.7|62961.7|63003.3|62983.3|63006.1|62986.1|62977.3|62957.3|279
1758131700000|2025-09-17 17:55:00|63003.7|62983.7|63004.4|62944.5|63007|62987|62985.1|62944.5|379
1758132000000|2025-09-17 18:00:00|63019.5|62923.4|62775.1|62755.1|63019.5|62927.5|62760.9|62740.9|1099
1758132300000|2025-09-17 18:05:00|62774.5|62754.5|62678|62658|62802.1|62781.6|62639.7|62619.7|1047
1758132600000|2025-09-17 18:10:00|62678.2|62658.2|62771.6|62751.6|62787.3|62767.3|62671.7|62651.7|998
1758132900000|2025-09-17 18:15:00|62775.2|62755.2|62728.7|62708.7|62808.2|62788.2|62710.8|62690.8|986
1758133200000|2025-09-17 18:20:00|62732.2|62712.2|62781.4|62761.4|62789.1|62769.1|62720|62700|891
1758133500000|2025-09-17 18:25:00|62783.6|62763.6|62796.9|62776.9|62807.4|62787.4|62768.6|62748.6|914
1758133800000|2025-09-17 18:30:00|62796.4|62776.4|62863.4|62843.4|62868.1|62848.1|62769.1|62749.1|1080
1758134100000|2025-09-17 18:35:00|62865.1|62845.1|62929.7|62909.7|62949.1|62929.1|62850.9|62830.9|1064
1758134400000|2025-09-17 18:40:00|62934.9|62914.9|63001.6|62981.6|63033.1|63013.1|62869.1|62849.1|1111
1758134700000|2025-09-17 18:45:00|63003|62983|63012.3|62992.3|63094.2|63074.2|62978.6|62958.6|1011
1758135000000|2025-09-17 18:50:00|63016.3|62996.3|63156.5|63136.5|63169.1|63149.1|63013.8|62993.8|1012
1758135300000|2025-09-17 18:55:00|63156.9|63136.9|63086.8|63066.8|63156.9|63136.9|63072.9|63052.9|952
1758135600000|2025-09-17 19:00:00|63085.6|63065.6|63010.4|62990.4|63100.9|63080.9|63009.7|62989.7|893
1758135900000|2025-09-17 19:05:00|63008.4|62988.4|62970.9|62950.9|63050.2|63030.2|62968|62948|797
1758136200000|2025-09-17 19:10:00|62970.5|62950.5|63089.7|63069.7|63097.7|63077.7|62970.1|62950.1|823
1758136500000|2025-09-17 19:15:00|63089.1|63069.1|63038|63018|63093.1|63073.1|63031.8|63011.1|902
1758136800000|2025-09-17 19:20:00|63038.1|63018.1|63007.3|62987.3|63063.8|63043.8|62994.1|62974.1|863
1758137100000|2025-09-17 19:25:00|63008.5|62988.5|63036.6|63016.6|63039.1|63019.1|62992.2|62972.2|722
1758137400000|2025-09-17 19:30:00|63047.1|63027.1|63068.8|63048.8|63086.8|63066.8|63043.8|63023.8|713
1758137700000|2025-09-17 19:35:00|63069|63049|63128.4|63108.4|63130.1|63110.1|63058.2|63038.2|714
1758138000000|2025-09-17 19:40:00|63127.9|63107.9|63100.1|63080.1|63133.5|63113.5|63088.1|63068.1|632
1758138300000|2025-09-17 19:45:00|63100.2|63080.2|63149.4|63129.4|63150|63130|63098.8|63078.8|631
1758138600000|2025-09-17 19:50:00|63149.2|63129.2|63134.4|63114.4|63160.4|63140.4|63123.6|63103.6|614
1758138900000|2025-09-17 19:55:00|63134.2|63114.2|63140.4|63120.4|63151.8|63131.8|63121.9|63101.9|518
1758139200000|2025-09-17 20:00:00|63139.6|63119.6|63139.1|63119.1|63142.9|63122.9|63122.7|63102.7|361
1758139500000|2025-09-17 20:05:00|63139|63119|63144.1|63124.1|63155.1|63135.1|63129.4|63109.4|291
1758139800000|2025-09-17 20:10:00|63145.1|63125.1|63158.8|63138.8|63160.3|63140.3|63142.8|63122.8|237
1758140100000|2025-09-17 20:15:00|63158.6|63138.6|63193|63173|63209.1|63189.1|63156.7|63136.7|357
1758140400000|2025-09-17 20:20:00|63191.5|63171.5|63220.4|63200.4|63227.9|63207.9|63190.7|63170.7|290
1758140700000|2025-09-17 20:25:00|63220.1|63200.1|63214.8|63194.8|63223.2|63203.2|63201.4|63181.4|264
1758141000000|2025-09-17 20:30:00|63219.9|63199.9|63213.6|63193.6|63223.1|63203.1|63213.6|63193.6|173
1758141300000|2025-09-17 20:35:00|63214.4|63194.4|63205.5|63185.5|63216.9|63196.9|63193.1|63173.1|191
1758141600000|2025-09-17 20:40:00|63205.4|63185.4|63194.7|63174.7|63205.6|63185.6|63191.2|63171.2|202
1758141900000|2025-09-17 20:45:00|63194|63174|63190.9|63170.9|63194.3|63174.3|63176.1|63156.1|214
1758142200000|2025-09-17 20:50:00|63192.2|63172.2|63203.3|63183.3|63203.4|63183.4|63188|63168|166
1758142500000|2025-09-17 20:55:00|63203.4|63183.4|63201.7|63179.4|63211.6|63191.6|63193.6|63173.6|326
1758142800000|2025-09-17 21:00:00|63206.9|63174.4|63211.2|63162|63212.5|63174.4|63205|63162|18
1758143100000|2025-09-17 21:05:00|63211.8|63162.4|63210.8|63168.3|63213|63168.3|63205.9|63159.9|61
1758143400000|2025-09-17 21:10:00|63214.3|63162.3|63211.3|63163.6|63215.4|63164.4|63209.2|63159.1|188
1758143700000|2025-09-17 21:15:00|63211.2|63163.5|63211.8|63161.6|63212.5|63164.2|63210.3|63160.1|125
1758144000000|2025-09-17 21:20:00|63210.5|63162.5|63200.4|63159.8|63211.3|63162.7|63200.2|63159.4|133
1758144300000|2025-09-17 21:25:00|63201|63159.9|63194.9|63164.8|63203|63165.7|63194.3|63157.1|241
1758144600000|2025-09-17 21:30:00|63195|63164.9|63198.1|63162|63199.2|63166.8|63193.5|63160.5|166
1758144900000|2025-09-17 21:35:00|63198|63162.4|63198.1|63160.8|63198.9|63162.4|63197|63159.8|211
1758145200000|2025-09-17 21:40:00|63197.7|63161|63196.6|63161.1|63199.6|63165.2|63194.3|63160.6|198
1758145500000|2025-09-17 21:45:00|63198.5|63161.2|63194.9|63160.5|63199.6|63161.2|63194.4|63159.1|174
1758145800000|2025-09-17 21:50:00|63194.8|63160.6|63196.6|63143.5|63199.5|63160.6|63189.7|63142.8|268
1758146100000|2025-09-17 21:55:00|63196.4|63143.6|63198.7|63145.6|63198.8|63149.5|63191.5|63142.3|224
1758146400000|2025-09-17 22:00:00|63198.8|63145.5|63189.1|63167.5|63200.5|63167.5|63176.3|63138.8|403
1758146700000|2025-09-17 22:05:00|63188.4|63167.6|63199.7|63179.7|63199.7|63179.7|63188.4|63164.8|205
1758147000000|2025-09-17 22:10:00|63199.9|63179.9|63185.5|63165.5|63200.8|63180.8|63181.9|63161.9|133
1758147300000|2025-09-17 22:15:00|63186.2|63166.2|63182.5|63162.5|63190.2|63170.2|63182.4|63162.4|123
1758147600000|2025-09-17 22:20:00|63182.3|63162.3|63165.5|63145.5|63190.3|63170.3|63165.5|63145.5|182
1758147900000|2025-09-17 22:25:00|63165.4|63145.4|63162|63142|63167.8|63147.8|63157.8|63137.8|172
1758148200000|2025-09-17 22:30:00|63162.1|63142.1|63160.8|63140.8|63175.2|63155.2|63160.5|63140.5|186
1758148500000|2025-09-17 22:35:00|63160.9|63140.9|63155|63135|63164.1|63144.1|63154.2|63134.2|144
1758148800000|2025-09-17 22:40:00|63154.9|63134.9|63149.3|63129.3|63159.8|63139.8|63149.3|63129.3|150
1758149100000|2025-09-17 22:45:00|63149.4|63129.4|63181.7|63161.7|63182|63162|63149.4|63129.4|292
1758149400000|2025-09-17 22:50:00|63181.6|63161.6|63172.8|63152.8|63181.8|63161.8|63170.3|63150.3|281
1758149700000|2025-09-17 22:55:00|63172.7|63152.7|63164.6|63144.6|63172.8|63152.8|63162.3|63142.3|206
1758150000000|2025-09-17 23:00:00|63163.5|63143.5|63153.1|63133.1|63171|63151|63150.8|63130.8|229
1758150300000|2025-09-17 23:05:00|63153.3|63133.3|63151.2|63131.2|63153.3|63133.3|63144|63124|140
1758150600000|2025-09-17 23:10:00|63151.1|63131.1|63144|63124|63152.5|63132.5|63141.2|63121.2|184
1758150900000|2025-09-17 23:15:00|63144.2|63124.2|63157.5|63137.5|63160.2|63140.2|63144.2|63124.2|209
1758151200000|2025-09-17 23:20:00|63156.8|63136.8|63156.1|63136.1|63157.7|63137.7|63144.9|63124.9|154
1758151500000|2025-09-17 23:25:00|63156.4|63136.4|63140.1|63120.1|63157.8|63137.8|63140.1|63120.1|139
1758151800000|2025-09-17 23:30:00|63140.4|63120.4|63138.7|63118.7|63154.6|63134.6|63138.7|63118.7|170
1758152100000|2025-09-17 23:35:00|63139.7|63119.7|63122|63102|63143.4|63123.4|63116.5|63096.5|170
1758152400000|2025-09-17 23:40:00|63122.1|63102.1|63119|63099|63127.5|63107.5|63118.9|63098.9|171
1758152700000|2025-09-17 23:45:00|63119.4|63099.4|63122.4|63102.4|63123.8|63103.8|63116.7|63096.7|132
1758153000000|2025-09-17 23:50:00|63122.3|63102.3|63131.6|63111.6|63133.6|63113.6|63122.3|63102.3|165
1758153300000|2025-09-17 23:55:00|63131.5|63111.5|63135.6|63115.6|63135.7|63115.7|63124.4|63104.4|205
1758153600000|2025-09-18 00:00:00|63133|63113|63165|63145|63170.1|63150.1|63131.9|63111.9|401
1758153900000|2025-09-18 00:05:00|63165.1|63145.1|63180.1|63160.1|63180.1|63160.1|63165.1|63145.1|306
1758154200000|2025-09-18 00:10:00|63179.4|63159.4|63170.6|63150.6|63189.5|63169.5|63167.7|63147.7|333
1758154500000|2025-09-18 00:15:00|63171.6|63151.6|63172.3|63152.3|63182.6|63162.6|63167.2|63147.2|293
1758154800000|2025-09-18 00:20:00|63173.7|63153.7|63156.5|63136.5|63178.7|63158.7|63154.4|63134.4|295
1758155100000|2025-09-18 00:25:00|63156.4|63136.4|63159.8|63139.8|63161.2|63141.2|63145.3|63125.3|298
1758155400000|2025-09-18 00:30:00|63160|63140|63152.1|63132.1|63164.3|63144.3|63150.3|63130.3|280
1758155700000|2025-09-18 00:35:00|63152.3|63132.3|63168.7|63148.7|63169.5|63149.5|63152.1|63132.1|247
1758156000000|2025-09-18 00:40:00|63168.9|63148.9|63170.2|63150.2|63173|63153|63162.8|63142.8|202
1758156300000|2025-09-18 00:45:00|63170.1|63150.1|63168.8|63148.8|63182.7|63162.7|63162.2|63142.2|282
1758156600000|2025-09-18 00:50:00|63168.6|63148.6|63127.4|63107.4|63169.3|63149.3|63126.1|63106.1|401
1758156900000|2025-09-18 00:55:00|63127.6|63107.6|63138.3|63118.3|63143.7|63123.7|63121.1|63101.1|487
1758157200000|2025-09-18 01:00:00|63138.6|63118.6|63156.1|63136.1|63156.1|63136.1|63120|63100|440
1758157500000|2025-09-18 01:05:00|63156.3|63136.3|63179.9|63159.9|63184.4|63164.4|63156.3|63136.3|344
1758157800000|2025-09-18 01:10:00|63177.5|63157.5|63188.8|63168.8|63189.9|63169.9|63174.5|63154.5|356
1758158100000|2025-09-18 01:15:00|63188.7|63168.7|63213.2|63193.2|63226.1|63206.1|63188.5|63168.5|406
1758158400000|2025-09-18 01:20:00|63213.4|63193.4|63204|63184|63222.7|63202.7|63202.2|63182.2|277
1758158700000|2025-09-18 01:25:00|63203.2|63183.2|63187.9|63167.9|63203.2|63183.2|63185|63165|218
1758159000000|2025-09-18 01:30:00|63188.1|63168.1|63182.8|63162.8|63210.4|63190.4|63177.2|63157.2|461
1758159300000|2025-09-18 01:35:00|63183.8|63163.8|63193|63173|63217.2|63197.2|63181.1|63161.1|426
1758159600000|2025-09-18 01:40:00|63192.8|63172.8|63202.2|63182.2|63202.2|63182.2|63188.1|63168.1|300
1758159900000|2025-09-18 01:45:00|63202.1|63182.1|63218.8|63198.8|63222.5|63202.5|63198.1|63178.1|277
1758160200000|2025-09-18 01:50:00|63218.7|63198.7|63226.1|63206.1|63232.5|63212.5|63212.7|63192.7|312
1758160500000|2025-09-18 01:55:00|63226|63206|63200.1|63180.1|63232.7|63212.7|63198.2|63178.2|351
1758160800000|2025-09-18 02:00:00|63200|63180|63197.4|63177.4|63200.3|63180.3|63189.6|63169.6|284
1758161100000|2025-09-18 02:05:00|63197.2|63177.2|63200.1|63180.1|63205.9|63185.9|63193.5|63173.5|220
1758161400000|2025-09-18 02:10:00|63200.2|63180.2|63191.7|63171.7|63200.4|63180.4|63190.3|63170.3|206
1758161700000|2025-09-18 02:15:00|63191.8|63171.8|63188.6|63168.6|63196.5|63176.5|63187.6|63167.6|166
1758162000000|2025-09-18 02:20:00|63188.8|63168.8|63172|63152|63189.7|63169.7|63164|63144|194
1758162300000|2025-09-18 02:25:00|63171.9|63151.9|63159.8|63139.8|63171.9|63151.9|63153.6|63133.6|238
1758162600000|2025-09-18 02:30:00|63159.6|63139.6|63176.4|63156.4|63180.1|63160.1|63157.5|63137.5|232
1758162900000|2025-09-18 02:35:00|63176.6|63156.6|63172.4|63152.4|63184.8|63164.8|63170|63150|198
1758163200000|2025-09-18 02:40:00|63172.5|63152.5|63182.4|63162.4|63183.7|63163.7|63172.5|63152.5|184
1758163500000|2025-09-18 02:45:00|63182.5|63162.5|63169.5|63149.5|63186.5|63166.5|63167.8|63147.8|190
1758163800000|2025-09-18 02:50:00|63169.7|63149.7|63168.2|63148.2|63173.4|63153.4|63167.1|63147.1|160
1758164100000|2025-09-18 02:55:00|63167.8|63147.8|63169.5|63149.5|63171.1|63151.1|63167.8|63147.8|138
1758164400000|2025-09-18 03:00:00|63169.7|63149.7|63171.1|63151.1|63174.4|63154.4|63152.5|63132.5|250
1758164700000|2025-09-18 03:05:00|63171.3|63151.3|63175.8|63155.8|63181.6|63161.6|63168.1|63148.1|192
1758165000000|2025-09-18 03:10:00|63175.7|63155.7|63173.5|63153.5|63176|63156|63166.4|63146.4|139
1758165300000|2025-09-18 03:15:00|63172.5|63152.5|63180.5|63160.5|63185.5|63165.5|63172.5|63152.5|164
1758165600000|2025-09-18 03:20:00|63182|63162|63178.9|63158.9|63183.6|63163.6|63176.5|63156.5|146
1758165900000|2025-09-18 03:25:00|63178.5|63158.5|63185.5|63165.5|63187.8|63167.8|63178.2|63158.2|163
1758166200000|2025-09-18 03:30:00|63184.3|63164.3|63185.1|63165.1|63192|63172|63183.7|63163.7|125
1758166500000|2025-09-18 03:35:00|63185|63165|63191.7|63171.7|63195.3|63175.3|63183.3|63163.3|128
1758166800000|2025-09-18 03:40:00|63191.8|63171.8|63201.6|63181.6|63202.6|63182.6|63191.8|63171.8|135
1758167100000|2025-09-18 03:45:00|63201.8|63181.8|63205.1|63185.1|63206.2|63186.2|63198.5|63178.5|127
1758167400000|2025-09-18 03:50:00|63205.2|63185.2|63204.6|63184.6|63206.4|63186.4|63200|63180|133
1758167700000|2025-09-18 03:55:00|63204.8|63184.8|63208.6|63188.6|63210.5|63190.5|63200|63180|152
1758168000000|2025-09-18 04:00:00|63208.5|63188.5|63214.9|63194.9|63220.5|63200.5|63207.7|63187.7|194
1758168300000|2025-09-18 04:05:00|63214.2|63194.2|63208.3|63188.3|63216.2|63196.2|63207.3|63187.3|139
1758168600000|2025-09-18 04:10:00|63208.4|63188.4|63208.1|63188.1|63218.5|63198.5|63206.8|63186.8|133
1758168900000|2025-09-18 04:15:00|63208.2|63188.2|63201.2|63181.2|63208.6|63188.6|63200.6|63180.6|131
1758169200000|2025-09-18 04:20:00|63201.3|63181.3|63215.7|63195.7|63218.2|63198.2|63201.2|63181.2|144
1758169500000|2025-09-18 04:25:00|63215.9|63195.9|63229.1|63209.1|63231.1|63211.1|63215.7|63195.7|201
1758169800000|2025-09-18 04:30:00|63229.4|63209.4|63260.8|63240.8|63260.9|63240.9|63229|63209|206
1758170100000|2025-09-18 04:35:00|63260.9|63240.9|63242.3|63222.3|63262.9|63242.9|63242.3|63222.3|258
1758170400000|2025-09-18 04:40:00|63242.4|63222.4|63259.5|63239.5|63259.6|63239.6|63239|63219|255
1758170700000|2025-09-18 04:45:00|63259.4|63239.4|63277.2|63257.2|63277.2|63257.2|63259.4|63239.4|235
1758171000000|2025-09-18 04:50:00|63277|63257|63277.3|63257.3|63278.4|63258.4|63264.7|63244.7|211
1758171300000|2025-09-18 04:55:00|63277.1|63257.1|63296|63276|63302.6|63282.6|63275.3|63255.3|309
1758171600000|2025-09-18 05:00:00|63295.8|63275.8|63278.8|63258.8|63307.2|63287.2|63278.5|63258.5|285
1758171900000|2025-09-18 05:05:00|63278.7|63258.7|63310.4|63290.4|63310.6|63290.6|63278.2|63258.2|264
1758172200000|2025-09-18 05:10:00|63310.2|63290.2|63318|63298|63318.8|63298.8|63308.5|63288.5|294
1758172500000|2025-09-18 05:15:00|63318.1|63298.1|63303.1|63283.1|63318.2|63298.2|63303.1|63283.1|273
1758172800000|2025-09-18 05:20:00|63303.2|63283.2|63291.7|63271.7|63307.6|63287.6|63291.4|63271.4|239
1758173100000|2025-09-18 05:25:00|63291.8|63271.8|63279.9|63259.9|63291.8|63271.8|63273.9|63253.9|294
1758173400000|2025-09-18 05:30:00|63280.9|63260.9|63276.1|63256.1|63280.9|63260.9|63268.2|63248.2|276
1758173700000|2025-09-18 05:35:00|63276.3|63256.3|63296.9|63276.9|63302.3|63282.3|63276.3|63256.3|248
1758174000000|2025-09-18 05:40:00|63296.6|63276.6|63311.2|63291.2|63315.3|63295.3|63295|63275|357
1758174300000|2025-09-18 05:45:00|63311.1|63291.1|63321.6|63301.6|63338.5|63318.5|63310.6|63290.6|414
1758174600000|2025-09-18 05:50:00|63321.4|63301.4|63340.4|63320.4|63348.4|63328.4|63316.1|63296.1|379
1758174900000|2025-09-18 05:55:00|63340.3|63320.3|63319.7|63299.7|63342.8|63322.8|63318.9|63298.9|441
1758175200000|2025-09-18 06:00:00|63318.4|63298.4|63343.4|63323.4|63347.5|63327.5|63304.6|63284.6|560
1758175500000|2025-09-18 06:05:00|63343.2|63323.2|63349.6|63329.6|63361.4|63341.4|63343.2|63323.2|522
1758175800000|2025-09-18 06:10:00|63349.5|63329.5|63361.9|63341.9|63373.5|63354.7|63338.2|63322|502
1758176100000|2025-09-18 06:15:00|63362|63342|63328.1|63308.1|63363.6|63343.6|63321.8|63302.7|540
1758176400000|2025-09-18 06:20:00|63327.4|63307.4|63337.9|63317.9|63346.2|63326.2|63313.5|63296.5|478
1758176700000|2025-09-18 06:25:00|63334.1|63319.1|63329|63309|63339.8|63319.8|63321.2|63302.9|487
1758177000000|2025-09-18 06:30:00|63329.5|63309.5|63310.9|63290.9|63337.6|63320.9|63308.9|63290.4|563
1758177300000|2025-09-18 06:35:00|63311.3|63291.3|63308|63288|63321.5|63305.8|63306.8|63287.5|517
1758177600000|2025-09-18 06:40:00|63307.9|63287.9|63281.6|63261.6|63314.6|63297.7|63278.3|63258.3|489
1758177900000|2025-09-18 06:45:00|63284|63264|63290.7|63270.7|63295.2|63278.3|63269.4|63249.4|391
1758178200000|2025-09-18 06:50:00|63289.5|63269.5|63282.8|63262.8|63294.2|63279.1|63279.9|63259.9|428
1758178500000|2025-09-18 06:55:00|63283.3|63263.3|63294.6|63279.6|63311.5|63291.5|63282.9|63262.9|513
1758178800000|2025-09-18 07:00:00|63294.5|63279.5|63246.2|63226.2|63300.3|63282.6|63242.4|63222.4|579
1758179100000|2025-09-18 07:05:00|63246|63226|63222.3|63202.3|63246.4|63226.9|63218.8|63198.8|537
1758179400000|2025-09-18 07:10:00|63222.5|63202.5|63188.2|63168.2|63225.1|63205.8|63179.1|63161.1|621
1758179700000|2025-09-18 07:15:00|63188.4|63168.4|63162.8|63147.8|63189.3|63171.4|63162.1|63145.2|523
1758180000000|2025-09-18 07:20:00|63163.7|63148.7|63166.9|63146.9|63185.1|63165.1|63158.4|63141.1|397
1758180300000|2025-09-18 07:25:00|63167|63147|63135.2|63115.2|63172.7|63152.7|63132|63112|493
1758180600000|2025-09-18 07:30:00|63133.2|63118.2|63139.9|63119.9|63149.2|63133.3|63126|63106|500
1758180900000|2025-09-18 07:35:00|63140.9|63120.9|63116|63101|63147.1|63128.1|63107.9|63090.7|471
1758181200000|2025-09-18 07:40:00|63116.4|63101.4|63081.3|63066.3|63119.7|63101.9|63077|63058.8|558
1758181500000|2025-09-18 07:45:00|63081.1|63066.1|63063.6|63048.6|63087.3|63069.4|63062.4|63042.4|548
1758181800000|2025-09-18 07:50:00|63063.9|63048.9|63092.2|63072.2|63092.5|63072.5|63059.8|63039.8|534
1758182100000|2025-09-18 07:55:00|63092.3|63072.3|63097.5|63077.5|63102.6|63084.1|63085.2|63065.2|545
1758182400000|2025-09-18 08:00:00|63097|63077|63111|63091|63120|63100|63090|63075|581
1758182700000|2025-09-18 08:05:00|63112|63092|63107.3|63092.3|63135.9|63119.7|63104.3|63087.4|441
1758183000000|2025-09-18 08:10:00|63107.6|63092.6|63127.5|63107.5|63141.6|63121.6|63106.1|63086.1|415
1758183300000|2025-09-18 08:15:00|63127.6|63107.6|63137.8|63117.8|63152.7|63132.7|63122.6|63102.6|465
1758183600000|2025-09-18 08:20:00|63137.9|63117.9|63141.4|63126.4|63152.9|63136.3|63136.4|63117.9|479
1758183900000|2025-09-18 08:25:00|63143.2|63128.2|63139.2|63119.2|63155.2|63136.9|63135.9|63118|473
1758184200000|2025-09-18 08:30:00|63139|63119|63124.7|63104.7|63150.7|63132.8|63117|63097|524
1758184500000|2025-09-18 08:35:00|63124.9|63104.9|63122.2|63107.2|63138.5|63120.8|63117.7|63099.5|464
1758184800000|2025-09-18 08:40:00|63122.3|63107.3|63103|63083|63128.4|63113.3|63097.4|63077.4|480
1758185100000|2025-09-18 08:45:00|63098.5|63083.5|63101.9|63081.9|63115.7|63098.7|63096.9|63078.7|462
1758185400000|2025-09-18 08:50:00|63101.8|63081.8|63101.8|63086.8|63105.2|63089.1|63081.8|63064.2|501
1758185700000|2025-09-18 08:55:00|63103.3|63088.3|63119.2|63099.2|63124.8|63109.8|63103.2|63088.2|569
1758186000000|2025-09-18 09:00:00|63118.7|63098.7|63114|63099|63122.5|63102.5|63101|63081.3|522
1758186300000|2025-09-18 09:05:00|63112.9|63097.9|63098.7|63083.7|63114.6|63099.2|63093|63078|470
1758186600000|2025-09-18 09:10:00|63098.6|63083.6|63061.7|63041.7|63102.2|63087.2|63061.2|63041.2|492
1758186900000|2025-09-18 09:15:00|63061.6|63041.6|63074.2|63054.2|63077.9|63062.1|63047.4|63032.4|463
1758187200000|2025-09-18 09:20:00|63074.3|63054.3|63065.2|63050.2|63077.1|63062.1|63054.4|63038.7|407
1758187500000|2025-09-18 09:25:00|63065|63050|63053|63038|63067.1|63052.1|63048.6|63028.9|379
1758187800000|2025-09-18 09:30:00|63053.1|63038.1|63063.1|63048.1|63067.9|63052.9|63048.1|63033.1|373
1758188100000|2025-09-18 09:35:00|63063|63048|63017.9|63002.9|63065.3|63050.3|63012.8|62992.8|485
1758188400000|2025-09-18 09:40:00|63018.1|63003.1|63019.3|63004.3|63027.6|63012.6|63007.4|62992|506
1758188700000|2025-09-18 09:45:00|63020.7|63005.7|63057.2|63037.2|63063.5|63043.5|63017.7|63002.7|455
1758189000000|2025-09-18 09:50:00|63057.1|63037.1|63051.1|63036.1|63067|63047|63047.3|63030|394
1758189300000|2025-09-18 09:55:00|63048.9|63033.9|63064.1|63044.1|63064.9|63049.9|63040.5|63025.5|458
1758189600000|2025-09-18 10:00:00|63064.5|63044.5|63070.3|63050.3|63073.8|63054.9|63058|63040|460
1758189900000|2025-09-18 10:05:00|63070.2|63050.2|63070|63050|63082.8|63067.8|63068.2|63048.2|435
1758190200000|2025-09-18 10:10:00|63070.1|63050.1|63086|63071|63087.1|63072.1|63065.4|63047.2|422
1758190500000|2025-09-18 10:15:00|63084.1|63069.1|63089.6|63074.6|63095.4|63078.6|63080.9|63065.9|443
1758190800000|2025-09-18 10:20:00|63089.8|63074.8|63059.8|63044.8|63098.9|63083.9|63053.4|63038.4|501
1758191100000|2025-09-18 10:25:00|63059|63044|63073.6|63058.6|63079.1|63064.1|63059|63044|369
1758191400000|2025-09-18 10:30:00|63074.1|63059.1|63070.5|63055.5|63077.7|63062.7|63055|63035|388
1758191700000|2025-09-18 10:35:00|63071.3|63056.3|63078|63063|63085.2|63067.7|63070.1|63053.6|332
1758192000000|2025-09-18 10:40:00|63078.1|63063.1|63081.8|63066.8|63084.2|63069.2|63074.4|63059.4|293
1758192300000|2025-09-18 10:45:00|63080.3|63065.3|63064.3|63049.3|63080.4|63065.4|63064.3|63049.3|366
1758192600000|2025-09-18 10:50:00|63064.2|63049.2|63069.6|63054.6|63072.9|63057.9|63052.9|63033|387
1758192900000|2025-09-18 10:55:00|63069.4|63054.4|63068.6|63053.6|63074.6|63059.6|63064.3|63049.3|359
1758193200000|2025-09-18 11:00:00|63068.5|63053.5|63079.9|63059.9|63099.1|63084.1|63067.8|63049.9|482
1758193500000|2025-09-18 11:05:00|63080|63060|63099.7|63084.7|63101.6|63086.6|63068.2|63049.4|563
1758193800000|2025-09-18 11:10:00|63100|63085|63096.6|63081.6|63119.1|63104.1|63096.4|63081.4|522
1758194100000|2025-09-18 11:15:00|63096.5|63081.5|63105.3|63090.3|63110|63095|63094.3|63079.3|430
1758194400000|2025-09-18 11:20:00|63105.5|63090.5|63114|63099|63115.7|63100.7|63096.9|63081.9|436
1758194700000|2025-09-18 11:25:00|63112.9|63097.9|63111.6|63096.6|63119.3|63104.3|63107.2|63092.2|374
1758195000000|2025-09-18 11:30:00|63111.5|63096.5|63117.5|63102.5|63127.6|63112.6|63101.2|63086.2|382
1758195300000|2025-09-18 11:35:00|63117.3|63102.3|63124|63109|63128.9|63113.9|63091.6|63076.6|477
1758195600000|2025-09-18 11:40:00|63124.9|63109.9|63145.1|63130.1|63148.6|63131.2|63120.7|63105.7|434
1758195900000|2025-09-18 11:45:00|63145.2|63130.2|63155.8|63140.8|63160.9|63145.9|63140.8|63125.8|404
1758196200000|2025-09-18 11:50:00|63155.7|63140.7|63139.6|63124.6|63160.3|63145.3|63132.9|63117.9|418
1758196500000|2025-09-18 11:55:00|63137.7|63122.7|63131.6|63116.6|63138.9|63123.9|63094.6|63079.6|596
1758196800000|2025-09-18 12:00:00|63131.3|63116.3|63146.8|63131.8|63157.1|63142.1|63127.3|63112.3|662
1758197100000|2025-09-18 12:05:00|63146.7|63131.7|63170.1|63155.1|63170.1|63155.1|63141.9|63124.1|489
1758197400000|2025-09-18 12:10:00|63169.9|63154.9|63172|63157|63182.5|63163.1|63163.3|63148.3|467
1758197700000|2025-09-18 12:15:00|63171.5|63156.5|63169.9|63154.9|63178.5|63163.5|63156.7|63141.7|398
1758198000000|2025-09-18 12:20:00|63173.4|63158.4|63167.5|63152.5|63181.8|63166.8|63166.8|63147.6|435
1758198300000|2025-09-18 12:25:00|63170.2|63150.2|63167.5|63146.9|63176.1|63161.1|63165.1|63145.1|452
1758198600000|2025-09-18 12:30:00|63167.7|63147.5|63260.2|63245.2|63263.4|63247.5|63167.7|63147.5|778
1758198900000|2025-09-18 12:35:00|63259.1|63244.1|63225|63205|63264.6|63248.4|63218.9|63198.9|711
1758199200000|2025-09-18 12:40:00|63225.5|63205.5|63237.2|63217.2|63254.9|63238|63221.3|63201.3|648
1758199500000|2025-09-18 12:45:00|63237.1|63217.1|63227.1|63207.1|63254.1|63234.1|63224.6|63205.2|632
1758199800000|2025-09-18 12:50:00|63226.9|63206.9|63258.1|63243.1|63264.3|63248.5|63223.6|63203.6|568
1758200100000|2025-09-18 12:55:00|63256.3|63241.3|63292.6|63272.6|63292.6|63276.3|63249.3|63233.4|540
1758200400000|2025-09-18 13:00:00|63297.7|63277.7|63320|63300|63321.1|63305.1|63294.6|63277.7|606
1758200700000|2025-09-18 13:05:00|63318.5|63298.5|63293|63273|63352.8|63337.8|63290|63270|740
1758201000000|2025-09-18 13:10:00|63293.2|63273.2|63317.4|63302.4|63344.6|63329.6|63293.2|63273.2|634
1758201300000|2025-09-18 13:15:00|63316.5|63301.5|63342.7|63327.7|63343.8|63328.8|63302.8|63286.2|598
1758201600000|2025-09-18 13:20:00|63342.2|63327.2|63356|63336|63358.4|63338.4|63334.9|63314.9|655
1758201900000|2025-09-18 13:25:00|63356.6|63336.6|63350.3|63335.3|63363.1|63343.1|63341.9|63322.6|608
1758202200000|2025-09-18 13:30:00|63350.4|63335.4|63413.8|63393.8|63422.5|63404.6|63343|63328|693
1758202500000|2025-09-18 13:35:00|63417.8|63397.8|63484.5|63469.5|63489.4|63474.4|63410.6|63394.6|815
1758202800000|2025-09-18 13:40:00|63484.2|63469.2|63534|63514|63536.6|63516.6|63469.5|63453.4|877
1758203100000|2025-09-18 13:45:00|63534.9|63514.9|63493.3|63478.3|63536.2|63519.8|63478.2|63460.2|856
1758203400000|2025-09-18 13:50:00|63497.8|63477.8|63490|63475|63497.8|63479.6|63466|63446|796
1758203700000|2025-09-18 13:55:00|63489.9|63474.9|63446.4|63426.4|63492.4|63477.4|63444.4|63424.4|649
1758204000000|2025-09-18 14:00:00|63447.2|63427.2|63420.8|63400.8|63469.4|63449.4|63410|63390|746
1758204300000|2025-09-18 14:05:00|63418.1|63403.1|63420.9|63400.9|63430.6|63410.6|63402.3|63383|744
1758204600000|2025-09-18 14:10:00|63421.2|63401.2|63401.1|63386.1|63424.1|63405.5|63391.5|63374.3|659
1758204900000|2025-09-18 14:15:00|63401.2|63386.2|63412.3|63397.3|63414.5|63398.1|63383.7|63363.7|620
1758205200000|2025-09-18 14:20:00|63408.7|63393.7|63396.3|63381.3|63418|63401.1|63392.4|63374.4|587
1758205500000|2025-09-18 14:25:00|63396.4|63381.4|63393.6|63378.6|63404.2|63389.2|63385.3|63365.3|585
1758205800000|2025-09-18 14:30:00|63391.5|63376.5|63390.1|63375.1|63394.6|63379.6|63366.4|63350.2|573
1758206100000|2025-09-18 14:35:00|63390.7|63375.7|63432.9|63412.9|63432.9|63414.4|63389.6|63374.6|615
1758206400000|2025-09-18 14:40:00|63432.8|63412.8|63439.8|63419.8|63444|63427.2|63426.6|63407.2|547
1758206700000|2025-09-18 14:45:00|63440|63420|63403.3|63383.3|63442|63425|63379.3|63362.6|694
1758207000000|2025-09-18 14:50:00|63404.1|63384.1|63426.2|63406.2|63436.5|63421.5|63390.3|63372.7|630
1758207300000|2025-09-18 14:55:00|63425.8|63405.8|63399.3|63384.3|63426.3|63406.3|63394.4|63379.4|637
1758207600000|2025-09-18 15:00:00|63399.2|63384.2|63357|63342|63399.6|63384.6|63343.1|63328.1|620
1758207900000|2025-09-18 15:05:00|63356.9|63341.9|63398.7|63378.7|63400.5|63385.1|63354.4|63338.1|599
1758208200000|2025-09-18 15:10:00|63396.8|63376.8|63394.6|63379.6|63423.1|63404.9|63386.6|63368.5|546
1758208500000|2025-09-18 15:15:00|63394.4|63379.4|63349.4|63334.4|63395.6|63379.8|63348.8|63333.7|581
1758208800000|2025-09-18 15:20:00|63350.7|63335.7|63341.1|63326.1|63356.4|63338.7|63338.4|63323.4|505
1758209100000|2025-09-18 15:25:00|63338.9|63323.9|63336.9|63321.9|63349.5|63332.9|63334|63319|620
1758209400000|2025-09-18 15:30:00|63337|63322|63361.4|63346.4|63367.6|63350.4|63335.9|63317.5|457
1758209700000|2025-09-18 15:35:00|63361.6|63346.6|63368.6|63353.6|63380.6|63365.1|63355.7|63339.9|439
1758210000000|2025-09-18 15:40:00|63371.5|63356.5|63405.9|63390.9|63410.1|63395.1|63370.9|63355.9|434
1758210300000|2025-09-18 15:45:00|63406|63391|63412.4|63392.4|63431|63416|63401.9|63386.9|462
1758210600000|2025-09-18 15:50:00|63412|63397|63413.4|63398.4|63428.2|63411.2|63401.8|63385.8|437
1758210900000|2025-09-18 15:55:00|63413.1|63398.1|63377.1|63362.1|63416.4|63401.1|63374.4|63354.4|509
1758211200000|2025-09-18 16:00:00|63377|63362|63359.5|63339.5|63380.8|63364.5|63351.6|63331.6|568
1758211500000|2025-09-18 16:05:00|63360.3|63340.3|63397.9|63377.9|63397.9|63377.9|63353.7|63333.7|531
1758211800000|2025-09-18 16:10:00|63398.2|63378.2|63388.2|63368.2|63405.3|63385.3|63382.7|63362.7|470
1758212100000|2025-09-18 16:15:00|63390.1|63370.1|63404.4|63384.4|63404.7|63384.7|63366.8|63346.8|491
1758212400000|2025-09-18 16:20:00|63404.5|63384.5|63396.5|63376.5|63419|63399|63396.1|63376.1|483
1758212700000|2025-09-18 16:25:00|63396.2|63376.2|63396.5|63376.5|63406.5|63386.5|63392.4|63372.4|434
1758213000000|2025-09-18 16:30:00|63396.4|63376.4|63408.1|63388.1|63412.9|63392.9|63396.4|63376.4|371
1758213300000|2025-09-18 16:35:00|63408.4|63388.4|63392.9|63372.9|63409.9|63389.9|63390.9|63370.9|393
1758213600000|2025-09-18 16:40:00|63392.8|63372.8|63391.2|63371.2|63397.1|63377.1|63383|63363|275
1758213900000|2025-09-18 16:45:00|63390.9|63370.9|63374.6|63359.6|63390.9|63370.9|63370.5|63355.2|263
1758214200000|2025-09-18 16:50:00|63374.5|63359.5|63348.4|63328.4|63380.8|63364.1|63346.9|63326.9|361
1758214500000|2025-09-18 16:55:00|63348.3|63328.3|63339.3|63319.3|63354.2|63334.2|63334.9|63314.9|376
1758214800000|2025-09-18 17:00:00|63339.6|63319.6|63326.5|63306.5|63346.4|63326.9|63323.4|63303.4|453
1758215100000|2025-09-18 17:05:00|63326.7|63306.7|63324.1|63304.1|63335.5|63315.5|63320.7|63300.7|424
1758215400000|2025-09-18 17:10:00|63324.3|63304.3|63324.2|63304.2|63327.2|63307.2|63310.9|63290.9|393
1758215700000|2025-09-18 17:15:00|63324.8|63304.8|63336.1|63316.1|63336.3|63318.5|63318.4|63298.4|329
1758216000000|2025-09-18 17:20:00|63336.5|63316.5|63316.8|63296.8|63337.6|63317.6|63314.6|63294.6|312
1758216300000|2025-09-18 17:25:00|63316.7|63296.7|63312.8|63292.8|63323|63303.7|63302.6|63286.9|299
1758216600000|2025-09-18 17:30:00|63308.1|63288.1|63302.9|63282.9|63311.1|63293.8|63299.6|63279.6|286
1758216900000|2025-09-18 17:35:00|63302.4|63282.4|63299.6|63279.6|63309.5|63290.3|63299|63279|294
1758217200000|2025-09-18 17:40:00|63299.5|63279.5|63306.7|63286.7|63310|63290|63297.3|63277.3|267
1758217500000|2025-09-18 17:45:00|63306.8|63286.8|63316.5|63296.5|63316.7|63296.7|63301.6|63281.6|318
1758217800000|2025-09-18 17:50:00|63316.6|63296.6|63327.9|63307.9|63331.6|63311.6|63316.6|63296.6|326
1758218100000|2025-09-18 17:55:00|63327.8|63307.8|63323.5|63308.5|63336.4|63319.3|63321.5|63306.5|350
1758218400000|2025-09-18 18:00:00|63324.9|63309.9|63327|63312|63344.7|63329.7|63320.8|63305.8|366
1758218700000|2025-09-18 18:05:00|63327.1|63312.1|63338.8|63318.8|63346.9|63326.9|63325.5|63309.1|280
1758219000000|2025-09-18 18:10:00|63339|63319|63320.8|63300.8|63340|63320|63316.6|63296.6|234
1758219300000|2025-09-18 18:15:00|63321|63301|63329.3|63309.3|63335.6|63315.6|63316.2|63296.2|235
1758219600000|2025-09-18 18:20:00|63329.4|63309.4|63339.4|63324.4|63342.6|63327.6|63319.4|63299.4|248
1758219900000|2025-09-18 18:25:00|63339.5|63324.5|63329.1|63309.1|63340.5|63325.5|63322.6|63302.6|212
1758220200000|2025-09-18 18:30:00|63329.2|63309.2|63337.6|63317.6|63339.5|63319.5|63324.2|63304.2|248
1758220500000|2025-09-18 18:35:00|63337.5|63317.5|63343.2|63323.2|63355.3|63335.3|63336.3|63316.3|247
1758220800000|2025-09-18 18:40:00|63343.3|63323.3|63354.9|63334.9|63355|63335|63339.1|63319.1|211
1758221100000|2025-09-18 18:45:00|63355.1|63335.1|63339.3|63319.3|63356.8|63336.8|63337.6|63317.6|230
1758221400000|2025-09-18 18:50:00|63339.4|63319.4|63327.5|63307.5|63339.9|63319.9|63324.7|63304.7|224
1758221700000|2025-09-18 18:55:00|63327.8|63307.8|63326.1|63306.1|63329.5|63313.7|63320.5|63300.6|267
1758222000000|2025-09-18 19:00:00|63326.6|63306.6|63332.4|63317.4|63333.9|63318.9|63319.1|63299.1|267
1758222300000|2025-09-18 19:05:00|63332.5|63317.5|63326.3|63311.3|63338.3|63320.2|63326.3|63310.4|214
1758222600000|2025-09-18 19:10:00|63326.5|63311.5|63322.3|63302.3|63328.7|63313.7|63317.4|63297.4|287
1758222900000|2025-09-18 19:15:00|63322.4|63302.4|63319.3|63299.3|63323.2|63303.2|63310.2|63290.2|232
1758223200000|2025-09-18 19:20:00|63319.1|63299.1|63318.9|63303.9|63322.6|63307.6|63313.9|63298.9|228
1758223500000|2025-09-18 19:25:00|63319|63304|63330.1|63310.1|63331|63311|63318.1|63302.3|235
1758223800000|2025-09-18 19:30:00|63330|63310|63346.2|63331.2|63347.9|63332|63324|63304|256
1758224100000|2025-09-18 19:35:00|63346.3|63331.3|63345.8|63330.8|63349.1|63334.1|63342.5|63327.5|284
1758224400000|2025-09-18 19:40:00|63346.1|63331.1|63342.4|63327.4|63350.7|63335.7|63341.9|63326.9|233
1758224700000|2025-09-18 19:45:00|63342.3|63327.3|63350.5|63335.5|63353.5|63338.5|63342.3|63327.3|179
1758225000000|2025-09-18 19:50:00|63350.7|63335.7|63343.4|63328.4|63350.7|63335.7|63342.1|63327.1|202
1758225300000|2025-09-18 19:55:00|63344.7|63329.7|63344|63324|63348.6|63333.6|63340.7|63324|284
1758225600000|2025-09-18 20:00:00|63342.4|63322.4|63351.5|63331.5|63361.3|63345.1|63342.4|63322.4|283
1758225900000|2025-09-18 20:05:00|63351.4|63331.4|63355.2|63335.2|63357.3|63337.3|63349.1|63329.1|151
1758226200000|2025-09-18 20:10:00|63355.1|63335.1|63346.4|63326.4|63357.9|63337.9|63346.2|63326.2|108
1758226500000|2025-09-18 20:15:00|63346.3|63326.3|63344.3|63324.3|63348.5|63328.5|63343.7|63323.7|122
1758226800000|2025-09-18 20:20:00|63344.2|63324.2|63346.3|63326.3|63347.5|63327.5|63340.4|63320.4|100
1758227100000|2025-09-18 20:25:00|63346.2|63326.2|63344|63324|63347.2|63327.2|63342.6|63322.6|93
1758227400000|2025-09-18 20:30:00|63343.8|63323.8|63359.8|63339.8|63360|63340|63342.1|63322.1|178
1758227700000|2025-09-18 20:35:00|63359|63339|63350.7|63330.7|63362.3|63342.3|63342|63322|202
1758228000000|2025-09-18 20:40:00|63350.6|63330.6|63345.2|63325.2|63351.6|63331.6|63336.9|63316.9|195
1758228300000|2025-09-18 20:45:00|63346.2|63326.2|63350.4|63330.4|63352.5|63332.5|63341.2|63321.2|263
1758228600000|2025-09-18 20:50:00|63350.1|63330.1|63355.6|63335.6|63355.6|63335.6|63348.5|63328.5|145
1758228900000|2025-09-18 20:55:00|63355.3|63335.3|63344|63294.5|63359.3|63339.3|63334.9|63293.8|259
1758229200000|2025-09-18 21:00:00|63354|63286|63381.7|63282.7|63387.3|63288.3|63354|63280|23
1758229500000|2025-09-18 21:05:00|63381.5|63282.5|63373.1|63291.4|63387.4|63292.5|63373.1|63280.5|125
1758229800000|2025-09-18 21:10:00|63375.3|63291.1|63348.4|63288|63381.9|63296.7|63339.8|63276.9|331
1758230100000|2025-09-18 21:15:00|63348.9|63290.1|63362.6|63282.3|63362.8|63297.6|63337.7|63280.3|246
1758230400000|2025-09-18 21:20:00|63362.7|63282.4|63358.3|63282.5|63363.1|63287.4|63352|63278.6|161
1758230700000|2025-09-18 21:25:00|63358.5|63282.6|63357.9|63283.9|63358.7|63285.5|63353.4|63282.1|152
1758231000000|2025-09-18 21:30:00|63357.3|63284.6|63354.4|63285.7|63360.4|63302.2|63349.1|63281.3|193
1758231300000|2025-09-18 21:35:00|63354.8|63286.3|63349.3|63308|63355.1|63308.8|63347.3|63286.3|286
1758231600000|2025-09-18 21:40:00|63349.1|63309.7|63346.8|63307.3|63349.3|63309.7|63344.7|63305.2|249
1758231900000|2025-09-18 21:45:00|63346.9|63307.2|63348.9|63304.7|63349.3|63309|63344.8|63303.6|216
1758232200000|2025-09-18 21:50:00|63349.1|63304.5|63349.3|63305.1|63350.8|63306.1|63348|63302.3|193
1758232500000|2025-09-18 21:55:00|63349.8|63305.6|63350.8|63296.8|63355.6|63316.8|63344.1|63293.5|354
1758232800000|2025-09-18 22:00:00|63359.8|63296|63351.1|63314.3|63360|63316.1|63339.3|63291.6|466
1758233100000|2025-09-18 22:05:00|63351|63314.4|63352.1|63314.6|63356.2|63318.9|63338.7|63305.4|408
1758233400000|2025-09-18 22:10:00|63351.6|63314.5|63337.8|63303.5|63352.1|63320.8|63337.6|63298.7|497
1758233700000|2025-09-18 22:15:00|63338.2|63303.4|63350.8|63324|63352.4|63324.3|63338.2|63303.4|369
1758234000000|2025-09-18 22:20:00|63351|63324.4|63354.5|63323.4|63358.1|63326.7|63335.7|63305.6|371
1758234300000|2025-09-18 22:25:00|63354.7|63323.5|63344.3|63312.3|63356.1|63325|63340.1|63306.8|325
1758234600000|2025-09-18 22:30:00|63343.9|63313.1|63342.8|63321.2|63343.9|63321.3|63325|63291.7|381
1758234900000|2025-09-18 22:35:00|63342.9|63321.3|63340.1|63320.1|63343.3|63321.5|63335.8|63315.8|178
1758235200000|2025-09-18 22:40:00|63340|63320|63335.6|63314|63340.3|63320.2|63334.2|63313.9|119
1758235500000|2025-09-18 22:45:00|63335.7|63314.1|63332.6|63312.3|63336.1|63315|63325.4|63305.1|120
1758235800000|2025-09-18 22:50:00|63332.7|63312.2|63337.8|63317|63339.6|63318.3|63332.6|63312.2|105
1758236100000|2025-09-18 22:55:00|63338.3|63317.1|63335|63314.7|63341.1|63319.8|63334.6|63314.2|154
1758236400000|2025-09-18 23:00:00|63335.2|63314.5|63330.3|63310.3|63336.5|63315.2|63325.7|63305.7|126
1758236700000|2025-09-18 23:05:00|63330.2|63310.2|63333.5|63313.5|63334.5|63314.5|63324.6|63304.6|122
1758237000000|2025-09-18 23:10:00|63333.4|63313.4|63333.5|63313.5|63334.8|63314.8|63326.2|63306.2|79
1758237300000|2025-09-18 23:15:00|63333.3|63313.3|63330.5|63310.5|63333.3|63313.3|63327.7|63307.7|96
1758237600000|2025-09-18 23:20:00|63330.6|63310.6|63332.5|63312.5|63335.5|63315.5|63329.7|63309.7|76
1758237900000|2025-09-18 23:25:00|63332.3|63312.3|63327.3|63307.3|63334.7|63314.7|63327.3|63307.3|81
1758238200000|2025-09-18 23:30:00|63327.6|63307.6|63326.2|63306.2|63334.2|63314.2|63326.1|63306.1|124
1758238500000|2025-09-18 23:35:00|63326.1|63306.1|63324.7|63304.7|63327.4|63307.4|63323.5|63303.5|90
1758238800000|2025-09-18 23:40:00|63324.8|63304.8|63321.4|63301.4|63325.7|63305.7|63320.3|63300.3|122
1758239100000|2025-09-18 23:45:00|63321.3|63301.3|63316.8|63296.8|63322.4|63302.4|63316.7|63296.7|155
1758239400000|2025-09-18 23:50:00|63316.7|63296.7|63318|63298|63321.7|63301.7|63316.1|63296.1|132
1758239700000|2025-09-18 23:55:00|63317.9|63297.9|63321.8|63301.8|63325|63305|63312.8|63292.8|155
1758240000000|2025-09-19 00:00:00|63321.9|63301.9|63318.8|63298.8|63324.2|63304.2|63313.3|63293.3|242
1758240300000|2025-09-19 00:05:00|63318.7|63298.7|63367.6|63347.6|63370.1|63350.1|63318.2|63298.2|326
1758240600000|2025-09-19 00:10:00|63367.9|63347.9|63385.1|63365.1|63393.4|63373.4|63361.8|63341.8|303
1758240900000|2025-09-19 00:15:00|63383.2|63363.2|63378.9|63358.9|63387.4|63367.4|63375.2|63355.2|228
1758241200000|2025-09-19 00:20:00|63378.8|63358.8|63385.5|63365.5|63386.3|63366.3|63375.9|63355.9|175
1758241500000|2025-09-19 00:25:00|63385.8|63365.8|63378.7|63358.7|63395.5|63375.5|63377.1|63357.1|192
1758241800000|2025-09-19 00:30:00|63378.4|63358.4|63370.7|63350.7|63378.4|63358.4|63362.5|63342.5|169
1758242100000|2025-09-19 00:35:00|63370.8|63350.8|63367|63347|63370.8|63350.8|63362.2|63342.2|123
1758242400000|2025-09-19 00:40:00|63367.2|63347.2|63365.5|63345.5|63374.2|63354.2|63362.9|63342.9|155
1758242700000|2025-09-19 00:45:00|63366|63346|63368|63348|63373.8|63353.8|63364.2|63344.2|165
1758243000000|2025-09-19 00:50:00|63367.9|63347.9|63324.7|63304.7|63367.9|63347.9|63324.7|63304.7|313
1758243300000|2025-09-19 00:55:00|63325.5|63305.5|63334.9|63314.9|63338|63318|63323|63303|208
1758243600000|2025-09-19 01:00:00|63335.1|63315.1|63360.5|63340.5|63367.5|63347.5|63333.3|63313.3|248
1758243900000|2025-09-19 01:05:00|63360.2|63340.2|63362.1|63342.1|63370.3|63350.3|63359.3|63339.3|207
1758244200000|2025-09-19 01:10:00|63361.9|63341.9|63372.8|63352.8|63374.8|63354.8|63359.3|63339.3|152
1758244500000|2025-09-19 01:15:00|63372.9|63352.9|63380.1|63360.1|63383.2|63363.2|63366.3|63346.3|207
1758244800000|2025-09-19 01:20:00|63379.9|63359.9|63373.4|63353.4|63386.4|63366.4|63373.3|63353.3|167
1758245100000|2025-09-19 01:25:00|63373.2|63353.2|63372.9|63352.9|63384.6|63364.6|63370|63350|174
1758245400000|2025-09-19 01:30:00|63373|63353|63358.9|63338.9|63375.1|63355.1|63350.3|63330.3|279
1758245700000|2025-09-19 01:35:00|63359.1|63339.1|63359.1|63339.1|63362.1|63342.1|63353.9|63333.9|250
1758246000000|2025-09-19 01:40:00|63358.4|63338.4|63367.6|63347.6|63368.3|63348.3|63352.4|63332.4|252
1758246300000|2025-09-19 01:45:00|63367.4|63347.4|63380.6|63360.6|63382.2|63362.2|63367.2|63347.2|321
1758246600000|2025-09-19 01:50:00|63380.4|63360.4|63383.5|63363.5|63398.9|63378.9|63378|63358|311
1758246900000|2025-09-19 01:55:00|63382.8|63362.8|63393.4|63373.4|63394.5|63374.5|63381.6|63361.6|282
1758247200000|2025-09-19 02:00:00|63394.7|63374.7|63409.9|63389.9|63410.2|63390.2|63387.8|63367.8|265
1758247500000|2025-09-19 02:05:00|63409.8|63389.8|63404.2|63384.2|63411.5|63391.5|63399.2|63379.2|262
1758247800000|2025-09-19 02:10:00|63404|63384|63402.8|63382.8|63406.4|63386.4|63398.5|63378.5|182
1758248100000|2025-09-19 02:15:00|63402.7|63382.7|63401.2|63381.2|63407.7|63387.7|63398.6|63378.6|141
1758248400000|2025-09-19 02:20:00|63401.6|63381.6|63393.1|63373.1|63406.1|63386.1|63389.9|63369.9|147
1758248700000|2025-09-19 02:25:00|63391.9|63371.9|63393.4|63373.4|63394.1|63374.1|63386.4|63366.4|143
1758249000000|2025-09-19 02:30:00|63396.2|63376.2|63378.2|63358.2|63402.5|63382.5|63378|63358|173
1758249300000|2025-09-19 02:35:00|63378.1|63358.1|63371.3|63351.3|63378.1|63358.1|63365.2|63345.2|202
1758249600000|2025-09-19 02:40:00|63374.1|63354.1|63368.2|63348.2|63375.3|63355.3|63365.6|63345.6|189
1758249900000|2025-09-19 02:45:00|63367.5|63347.5|63374|63354|63378.8|63358.8|63366.5|63346.5|177
1758250200000|2025-09-19 02:50:00|63374.1|63354.1|63371.7|63351.7|63376.8|63356.8|63369.4|63349.4|140
1758250500000|2025-09-19 02:55:00|63371.4|63351.4|63371.5|63351.5|63375.5|63355.5|63365.7|63345.7|186
1758250800000|2025-09-19 03:00:00|63371.7|63351.7|63346.1|63326.1|63371.7|63351.7|63345.8|63325.8|177
1758251100000|2025-09-19 03:05:00|63346.2|63326.2|63349.1|63329.1|63350.6|63330.6|63340.1|63320.1|193
1758251400000|2025-09-19 03:10:00|63349.2|63329.2|63346.9|63326.9|63359.7|63339.7|63345.7|63325.7|178
1758251700000|2025-09-19 03:15:00|63347.1|63327.1|63340.2|63320.2|63348.3|63328.3|63334.8|63314.8|180
1758252000000|2025-09-19 03:20:00|63340.3|63320.3|63322.9|63302.9|63340.3|63320.3|63317.1|63297.1|226
1758252300000|2025-09-19 03:25:00|63322.5|63302.5|63311.1|63291.1|63327.7|63307.7|63302|63282|232
1758252600000|2025-09-19 03:30:00|63310.4|63290.4|63315.7|63295.7|63315.7|63295.7|63303.8|63283.8|259
1758252900000|2025-09-19 03:35:00|63316.1|63296.1|63317.4|63297.4|63328.2|63308.2|63315.9|63295.9|211
1758253200000|2025-09-19 03:40:00|63317.1|63297.1|63329.1|63309.1|63331.8|63311.8|63317.1|63297.1|219
1758253500000|2025-09-19 03:45:00|63328.6|63308.6|63340.4|63320.4|63347.5|63327.5|63302.5|63282.5|599
1758253800000|2025-09-19 03:50:00|63340.5|63320.5|63347.6|63327.6|63361.4|63341.4|63333|63313|583
1758254100000|2025-09-19 03:55:00|63348.6|63328.6|63360|63340|63364.2|63344.2|63340.1|63320.1|474
1758254400000|2025-09-19 04:00:00|63359.5|63339.5|63338.7|63318.7|63359.5|63339.5|63333.1|63313.1|511
1758254700000|2025-09-19 04:05:00|63339|63319|63326.4|63306.4|63343.4|63323.4|63318.4|63298.4|449
1758255000000|2025-09-19 04:10:00|63324.8|63304.8|63333.2|63313.2|63339.1|63319.1|63316.7|63296.7|350
1758255300000|2025-09-19 04:15:00|63333.3|63313.3|63344|63324|63346.1|63326.1|63327.9|63307.9|334
1758255600000|2025-09-19 04:20:00|63344.2|63324.2|63358.8|63338.8|63360.9|63340.9|63344.2|63324.2|403
1758255900000|2025-09-19 04:25:00|63359.3|63339.3|63371.5|63351.5|63378.4|63358.4|63357.5|63337.5|386
1758256200000|2025-09-19 04:30:00|63371.6|63351.6|63398.8|63378.8|63403.1|63383.1|63371.5|63351.5|331
1758256500000|2025-09-19 04:35:00|63397|63377|63404.4|63384.4|63404.8|63384.8|63396.4|63376.4|273
1758256800000|2025-09-19 04:40:00|63404.3|63384.3|63404.6|63384.6|63420.8|63400.8|63399|63379|381
1758257100000|2025-09-19 04:45:00|63403.9|63383.9|63414.7|63394.7|63417.2|63397.2|63398.3|63378.3|359
1758257400000|2025-09-19 04:50:00|63414.9|63394.9|63404.7|63384.7|63417.8|63397.8|63400.6|63380.6|339
1758257700000|2025-09-19 04:55:00|63403.7|63383.7|63402.1|63382.1|63405.6|63385.6|63398.3|63378.3|320
1758258000000|2025-09-19 05:00:00|63402|63382|63394.5|63374.5|63403.4|63383.4|63391.1|63371.1|315
1758258300000|2025-09-19 05:05:00|63395|63375|63393.6|63373.6|63397.7|63377.7|63385.8|63365.8|298
1758258600000|2025-09-19 05:10:00|63393.8|63373.8|63394.4|63374.4|63402.3|63382.3|63392.9|63372.9|264
1758258900000|2025-09-19 05:15:00|63396|63376|63394.3|63374.3|63397.8|63377.8|63391|63371|254
1758259200000|2025-09-19 05:20:00|63394.5|63374.5|63390.5|63370.5|63396.6|63376.6|63388.4|63368.4|275
1758259500000|2025-09-19 05:25:00|63390.7|63370.7|63388.2|63368.2|63397|63377|63386.5|63366.5|236
1758259800000|2025-09-19 05:30:00|63388.4|63368.4|63381.2|63361.2|63388.5|63368.5|63380.5|63360.5|292
1758260100000|2025-09-19 05:35:00|63381|63361|63396|63376|63401.4|63381.4|63381|63361|277
1758260400000|2025-09-19 05:40:00|63396.1|63376.1|63398.7|63378.7|63416.1|63396.1|63392|63372|330
1758260700000|2025-09-19 05:45:00|63398.9|63378.9|63397.8|63377.8|63405|63385|63397.2|63377.2|216
1758261000000|2025-09-19 05:50:00|63397.7|63377.7|63415.5|63395.5|63417.9|63397.9|63393.6|63373.6|282
1758261300000|2025-09-19 05:55:00|63415.6|63395.6|63406.1|63386.1|63415.6|63395.6|63403.5|63383.5|279
1758261600000|2025-09-19 06:00:00|63405.8|63385.8|63418.5|63403.5|63442.3|63422.3|63405.8|63385.8|534
1758261900000|2025-09-19 06:05:00|63419.5|63404.5|63415.7|63400.7|63425.1|63410.1|63394.6|63374.6|444
1758262200000|2025-09-19 06:10:00|63415.8|63400.8|63393.9|63373.9|63425.8|63407.3|63385.9|63365.9|554
1758262500000|2025-09-19 06:15:00|63395.4|63375.4|63418|63398|63418.1|63402.1|63395.4|63375.4|423
1758262800000|2025-09-19 06:20:00|63418.1|63398.1|63401.6|63381.6|63436.9|63416.9|63401.4|63381.4|583
1758263100000|2025-09-19 06:25:00|63401.8|63381.8|63416.9|63396.9|63420.3|63400.3|63398.6|63380.1|457
1758263400000|2025-09-19 06:30:00|63417|63397|63447.3|63427.3|63457.3|63437.3|63417|63397|631
1758263700000|2025-09-19 06:35:00|63447.6|63427.6|63404.4|63389.4|63461.3|63443.3|63401.7|63383.9|602
1758264000000|2025-09-19 06:40:00|63404.7|63389.7|63417.7|63397.7|63418.3|63398.3|63391.9|63376.9|581
1758264300000|2025-09-19 06:45:00|63417.6|63397.6|63425.4|63405.4|63426.4|63407.8|63403.9|63383.9|509
1758264600000|2025-09-19 06:50:00|63425.6|63405.6|63427.5|63412.5|63459.3|63439.3|63421.5|63405.5|682
1758264900000|2025-09-19 06:55:00|63426|63411|63442|63427|63448.8|63433.8|63423.3|63405.1|605
1758265200000|2025-09-19 07:00:00|63441.2|63426.2|63452.3|63437.3|63461.7|63441.7|63421.5|63406.4|695
1758265500000|2025-09-19 07:05:00|63452.1|63437.1|63474.9|63454.9|63492.5|63476.7|63452.1|63435.9|649
1758265800000|2025-09-19 07:10:00|63468.3|63453.3|63439.5|63419.5|63475.8|63455.8|63432.4|63412.4|555
1758266100000|2025-09-19 07:15:00|63440.3|63420.3|63394.1|63379.1|63451.9|63433.8|63389.6|63374.2|607
1758266400000|2025-09-19 07:20:00|63396.6|63381.6|63384.4|63364.4|63410.1|63390.1|63383|63363|500
1758266700000|2025-09-19 07:25:00|63384.9|63364.9|63400.7|63385.7|63410.3|63392.4|63379.4|63362.1|515
1758267000000|2025-09-19 07:30:00|63401.6|63386.6|63394.2|63379.2|63404.4|63389.1|63387.8|63372.8|392
1758267300000|2025-09-19 07:35:00|63394.3|63379.3|63412.3|63397.3|63415.9|63400.9|63385|63370|484
1758267600000|2025-09-19 07:40:00|63412.5|63397.5|63429.7|63409.7|63430.9|63413.5|63406.8|63386.8|456
1758267900000|2025-09-19 07:45:00|63428.1|63408.1|63420.6|63400.6|63448.6|63432.2|63416.6|63396.6|488
1758268200000|2025-09-19 07:50:00|63420.4|63400.4|63415.2|63395.2|63420.4|63400.4|63388.7|63368.7|459
1758268500000|2025-09-19 07:55:00|63415.7|63395.7|63425.5|63405.5|63427.7|63412.7|63399.2|63384.2|466
1758268800000|2025-09-19 08:00:00|63426.1|63406.1|63458.9|63438.9|63464.9|63448.9|63419.6|63400.6|517
1758269100000|2025-09-19 08:05:00|63458.5|63438.5|63494.2|63474.2|63499|63480.4|63452.8|63437.8|449
1758269400000|2025-09-19 08:10:00|63496.5|63476.5|63490.8|63470.8|63499.4|63479.5|63475.8|63458|321
1758269700000|2025-09-19 08:15:00|63491|63471|63490.8|63475.8|63499.3|63481.4|63481.1|63464|332
1758270000000|2025-09-19 08:20:00|63490.7|63475.7|63504.6|63489.6|63509.1|63491.9|63479.8|63464.2|279
1758270300000|2025-09-19 08:25:00|63504.7|63489.7|63501.6|63481.6|63525.6|63509|63501.3|63481.3|433
1758270600000|2025-09-19 08:30:00|63501.4|63481.4|63453.2|63438.2|63505.1|63485.1|63453.1|63435.1|531
1758270900000|2025-09-19 08:35:00|63453.4|63438.4|63498.4|63483.4|63498.4|63483.4|63453.1|63437.8|453
1758271200000|2025-09-19 08:40:00|63498.3|63483.3|63503.8|63488.8|63511|63493.5|63492.2|63477.2|419
1758271500000|2025-09-19 08:45:00|63503.7|63488.7|63493.1|63473.1|63505.7|63488.7|63481.9|63464.1|395
1758271800000|2025-09-19 08:50:00|63493.2|63473.2|63478.3|63463.3|63496.1|63478.4|63473.4|63458.4|392
1758272100000|2025-09-19 08:55:00|63476.6|63461.6|63473.7|63453.7|63478.8|63463.8|63462.8|63447.8|453
1758272400000|2025-09-19 09:00:00|63474|63454|63445.8|63425.8|63479.2|63464.2|63445.7|63425.7|464
1758272700000|2025-09-19 09:05:00|63444|63424|63457.8|63437.8|63457.9|63437.9|63430.3|63415|492
1758273000000|2025-09-19 09:10:00|63457.9|63437.9|63455|63435|63463.4|63443.4|63451|63431|439
1758273300000|2025-09-19 09:15:00|63455.1|63435.1|63433.3|63418.3|63457.3|63437.3|63432|63417|349
1758273600000|2025-09-19 09:20:00|63433.7|63418.7|63435.2|63420.2|63440.6|63425.6|63432.8|63417.8|277
1758273900000|2025-09-19 09:25:00|63435.6|63420.6|63447.8|63432.8|63449.1|63434.1|63429.2|63414.2|341
1758274200000|2025-09-19 09:30:00|63448.3|63433.3|63453.4|63438.4|63453.6|63438.6|63436.8|63421.8|315
1758274500000|2025-09-19 09:35:00|63455.7|63440.7|63448.8|63428.8|63460.6|63445.6|63442.3|63425.5|336
1758274800000|2025-09-19 09:40:00|63448.7|63428.7|63456.1|63441.1|63463.7|63448.7|63446.7|63428.5|307
1758275100000|2025-09-19 09:45:00|63456.2|63441.2|63481.5|63466.5|63495.3|63480.3|63456.1|63439.2|333
1758275400000|2025-09-19 09:50:00|63481.9|63466.9|63478.5|63463.5|63498.3|63481.1|63477.7|63462.2|437
1758275700000|2025-09-19 09:55:00|63479.2|63464.2|63481|63461|63488|63470.6|63469.8|63454.8|404
1758276000000|2025-09-19 10:00:00|63481.2|63461.2|63464.1|63449.1|63484.8|63468.1|63463.5|63446.1|420
1758276300000|2025-09-19 10:05:00|63463.8|63448.8|63460|63440|63471.5|63455.4|63449.5|63432.4|408
1758276600000|2025-09-19 10:10:00|63459.9|63439.9|63475.9|63460.9|63476.3|63461.3|63451|63436|340
1758276900000|2025-09-19 10:15:00|63476|63461|63461.7|63446.7|63482.1|63467|63461.4|63444.3|324
1758277200000|2025-09-19 10:20:00|63461.8|63446.8|63456.3|63441.3|63466.2|63451.2|63451.2|63436.2|301
1758277500000|2025-09-19 10:25:00|63457.5|63442.5|63472.6|63452.6|63472.7|63456.6|63456.2|63438.9|336
1758277800000|2025-09-19 10:30:00|63472.5|63452.5|63470.2|63450.2|63480.1|63460.1|63465.6|63445.6|390
1758278100000|2025-09-19 10:35:00|63470.3|63450.3|63482.1|63462.1|63487.6|63467.6|63470|63450|239
1758278400000|2025-09-19 10:40:00|63482.3|63462.3|63473.2|63453.2|63485.5|63468.2|63469.8|63451.9|356
1758278700000|2025-09-19 10:45:00|63473|63453|63458.9|63438.9|63473|63453.8|63451.9|63433|360
1758279000000|2025-09-19 10:50:00|63458.8|63438.8|63465.6|63445.6|63476.6|63459.1|63456.9|63436.9|382
1758279300000|2025-09-19 10:55:00|63465.4|63445.4|63470.6|63455.6|63476.3|63461.3|63462.8|63442.8|398
1758279600000|2025-09-19 11:00:00|63470.2|63455.2|63493.4|63478.4|63499.8|63484.8|63464.7|63449.7|466
1758279900000|2025-09-19 11:05:00|63493.8|63478.8|63505.4|63485.4|63509.5|63491.1|63492.1|63476.5|416
1758280200000|2025-09-19 11:10:00|63505.5|63485.5|63508.6|63493.6|63516.9|63497.6|63493.1|63475.8|364
1758280500000|2025-09-19 11:15:00|63508.4|63493.4|63492.7|63477.7|63508.8|63493.8|63491.9|63473.6|374
1758280800000|2025-09-19 11:20:00|63492.5|63477.5|63500.1|63485.1|63505.9|63490.8|63483.7|63468.7|313
1758281100000|2025-09-19 11:25:00|63500.2|63485.2|63501.5|63481.5|63508.6|63490.7|63494.2|63476.1|397
1758281400000|2025-09-19 11:30:00|63498.5|63483.5|63483.9|63463.9|63508.5|63488.5|63481.5|63461.5|435
1758281700000|2025-09-19 11:35:00|63484.3|63464.3|63497.3|63482.3|63498|63483|63477.2|63458.6|361
1758282000000|2025-09-19 11:40:00|63497.5|63482.5|63539.4|63524.4|63544.9|63528.1|63497.3|63482.3|502
1758282300000|2025-09-19 11:45:00|63539.9|63524.9|63555.8|63535.8|63566.1|63546.1|63538.5|63521|510
1758282600000|2025-09-19 11:50:00|63555.9|63535.9|63569.3|63549.3|63569.9|63550.9|63543|63523.2|479
1758282900000|2025-09-19 11:55:00|63569.8|63549.8|63600.8|63580.8|63609.1|63592.7|63558.6|63538.6|655
1758283200000|2025-09-19 12:00:00|63601|63581|63574.4|63554.4|63607.2|63587.2|63566.8|63549.1|630
1758283500000|2025-09-19 12:05:00|63574.2|63554.2|63599.1|63584.1|63603.6|63588.6|63569.2|63554.2|532
1758283800000|2025-09-19 12:10:00|63598.9|63583.9|63573.5|63553.5|63607.2|63590.1|63573.5|63553.5|515
1758284100000|2025-09-19 12:15:00|63573.1|63553.1|63585.3|63570.3|63595.2|63578.1|63567.5|63547.5|543
1758284400000|2025-09-19 12:20:00|63584.8|63569.8|63607.8|63592.8|63616.4|63599.3|63580.8|63565.8|546
1758284700000|2025-09-19 12:25:00|63607.9|63592.9|63614.3|63599.3|63633.6|63616.7|63595.5|63579.8|583
1758285000000|2025-09-19 12:30:00|63616.3|63601.3|63629.2|63614.2|63638.5|63623.5|63615.7|63600.7|579
1758285300000|2025-09-19 12:35:00|63629.4|63614.4|63614.1|63594.1|63633.6|63618.6|63601.3|63581.3|583
1758285600000|2025-09-19 12:40:00|63614.3|63594.3|63602.4|63587.4|63616.1|63596.1|63599.3|63579.3|511
1758285900000|2025-09-19 12:45:00|63602.3|63587.3|63617.8|63602.8|63632.2|63617.2|63598.8|63583.8|489
1758286200000|2025-09-19 12:50:00|63617.9|63602.9|63606.1|63591.1|63626.8|63611.8|63601.2|63586.2|481
1758286500000|2025-09-19 12:55:00|63609|63594|63600.5|63585.5|63613.9|63597|63595.3|63576.5|536
1758286800000|2025-09-19 13:00:00|63600.6|63585.6|63539.5|63519.5|63603.8|63588.8|63539.4|63519.4|599
1758287100000|2025-09-19 13:05:00|63539.6|63519.6|63553|63538|63558.7|63543.7|63533.4|63518.4|520
1758287400000|2025-09-19 13:10:00|63553.2|63538.2|63512.6|63497.6|63553.2|63538.2|63508.5|63493.5|501
1758287700000|2025-09-19 13:15:00|63512.7|63497.7|63513.7|63498.7|63520.3|63505.3|63483.3|63465.2|597
1758288000000|2025-09-19 13:20:00|63513.8|63498.8|63537.8|63522.8|63548|63533|63513.3|63498.3|477
1758288300000|2025-09-19 13:25:00|63537.4|63522.4|63521.5|63506.5|63545.8|63530.8|63521.5|63506.5|531
1758288600000|2025-09-19 13:30:00|63521.4|63506.4|63513.1|63493.1|63540.9|63525.3|63513.1|63493.1|638
1758288900000|2025-09-19 13:35:00|63511.3|63491.3|63507.4|63492.4|63520.6|63501.9|63501.5|63484.8|615
1758289200000|2025-09-19 13:40:00|63507.5|63492.5|63508.3|63493.3|63520.5|63504.2|63505|63490|491
1758289500000|2025-09-19 13:45:00|63507.4|63492.4|63483.1|63463.1|63512.3|63497.3|63477.4|63459.5|556
1758289800000|2025-09-19 13:50:00|63483|63463|63479|63464|63485|63465|63458.1|63442.2|617
1758290100000|2025-09-19 13:55:00|63478.8|63463.8|63490.4|63475.4|63498.1|63481.9|63471.3|63451.3|536
1758290400000|2025-09-19 14:00:00|63490.7|63475.7|63476.9|63461.9|63493.8|63478.8|63465.9|63450.9|637
1758290700000|2025-09-19 14:05:00|63475.1|63460.1|63464|63449|63496.2|63481.2|63459|63444|606
1758291000000|2025-09-19 14:10:00|63464.1|63449.1|63489.5|63474.5|63492.5|63477.5|63464.1|63449.1|550
1758291300000|2025-09-19 14:15:00|63489.4|63474.4|63488.3|63473.3|63497.9|63482.9|63474.5|63459.5|557
1758291600000|2025-09-19 14:20:00|63488.2|63473.2|63472.1|63457.1|63489.8|63474.8|63446.2|63426.2|589
1758291900000|2025-09-19 14:25:00|63472.2|63457.2|63469.9|63454.9|63478.6|63463.6|63461|63446|564
1758292200000|2025-09-19 14:30:00|63470|63455|63466.6|63451.6|63481.8|63466.2|63465.4|63449.1|498
1758292500000|2025-09-19 14:35:00|63466.8|63451.8|63449.4|63429.4|63468.1|63453.1|63443.2|63428.2|488
1758292800000|2025-09-19 14:40:00|63449.3|63429.3|63449.6|63434.6|63457|63442|63437.4|63422.4|497
1758293100000|2025-09-19 14:45:00|63452.1|63437.1|63486.4|63471.4|63492.7|63477.7|63452.1|63437.1|616
1758293400000|2025-09-19 14:50:00|63486.8|63471.8|63475.4|63455.4|63501|63486|63459.3|63439.8|727
1758293700000|2025-09-19 14:55:00|63477.9|63457.9|63495.5|63480.5|63498.4|63481.6|63477.9|63457.9|742
1758294000000|2025-09-19 15:00:00|63495.8|63480.8|63498.9|63483.9|63509.2|63494.2|63484.8|63469.8|629
1758294300000|2025-09-19 15:05:00|63501.5|63486.5|63525.9|63510.9|63528.3|63513.3|63500.7|63485.7|650
1758294600000|2025-09-19 15:10:00|63526.1|63511.1|63521.2|63506.2|63537.4|63522.4|63519.2|63499.5|525
1758294900000|2025-09-19 15:15:00|63521.6|63506.6|63545.8|63530.8|63547.6|63532.6|63518.3|63503.3|455
1758295200000|2025-09-19 15:20:00|63545.7|63530.7|63557.7|63542.7|63561.3|63546.3|63538.7|63523.7|464
1758295500000|2025-09-19 15:25:00|63557.2|63542.2|63573.4|63558.4|63574.1|63559.1|63553.9|63538.9|456
1758295800000|2025-09-19 15:30:00|63571.6|63556.6|63575.6|63560.6|63576.3|63561.3|63559.7|63544.7|424
1758296100000|2025-09-19 15:35:00|63575.5|63560.5|63595.2|63575.2|63603.2|63588.2|63575.4|63560.4|461
1758296400000|2025-09-19 15:40:00|63595.1|63575.1|63554.8|63534.8|63597.4|63582.4|63552.3|63532.3|467
1758296700000|2025-09-19 15:45:00|63556.2|63536.2|63549.7|63534.7|63565.8|63550.8|63547.6|63532.6|402
1758297000000|2025-09-19 15:50:00|63549.6|63534.6|63541.7|63521.7|63559.8|63541.9|63535.4|63517.4|477
1758297300000|2025-09-19 15:55:00|63541.6|63521.6|63522.9|63507.9|63541.7|63522.3|63516.7|63499.4|480
1758297600000|2025-09-19 16:00:00|63522.7|63507.7|63530.3|63515.3|63532.7|63517.7|63507.1|63489.7|398
1758297900000|2025-09-19 16:05:00|63530.4|63515.4|63560.6|63545.6|63563.1|63546.8|63530.4|63515.4|342
1758298200000|2025-09-19 16:10:00|63560.9|63545.9|63570.8|63555.8|63574.3|63559|63556.3|63541.3|298
1758298500000|2025-09-19 16:15:00|63570.7|63555.7|63574.4|63559.4|63575.1|63560.1|63559.4|63544.4|306
1758298800000|2025-09-19 16:20:00|63574.6|63559.6|63579.9|63559.9|63583.5|63566.5|63572.3|63557.3|213
1758299100000|2025-09-19 16:25:00|63579.8|63559.8|63581.1|63561.1|63583.2|63565.2|63568.4|63551.7|294
1758299400000|2025-09-19 16:30:00|63581.2|63561.2|63567.9|63552.9|63586.8|63567.6|63562.3|63546.8|288
1758299700000|2025-09-19 16:35:00|63567.3|63552.3|63561.9|63541.9|63570.1|63555.1|63557.6|63537.6|229
1758300000000|2025-09-19 16:40:00|63562|63542|63532.1|63512.1|63566.1|63546.1|63528.8|63508.8|281
1758300300000|2025-09-19 16:45:00|63532.3|63512.3|63557.9|63537.9|63558.5|63538.5|63528.6|63508.6|249
1758300600000|2025-09-19 16:50:00|63557.8|63537.8|63541.8|63521.8|63558|63538|63540.6|63520.6|227
1758300900000|2025-09-19 16:55:00|63541.4|63521.4|63513.6|63493.6|63543.9|63523.9|63512.9|63492.9|366
1758301200000|2025-09-19 17:00:00|63513.5|63493.5|63506.5|63491.5|63514.6|63495.3|63502.9|63485.8|364
1758301500000|2025-09-19 17:05:00|63506.6|63491.6|63523.6|63503.6|63524.9|63504.9|63500.3|63484.8|214
1758301800000|2025-09-19 17:10:00|63523.7|63503.7|63530|63515|63531.7|63516.7|63509.9|63494.9|243
1758302100000|2025-09-19 17:15:00|63529.9|63514.9|63528.5|63513.5|63534.5|63519.5|63525.8|63509.7|207
1758302400000|2025-09-19 17:20:00|63528.7|63513.7|63523.8|63503.8|63529.2|63514.2|63517.8|63502.8|189
1758302700000|2025-09-19 17:25:00|63524.1|63504.1|63524|63509|63528.1|63513.1|63520.6|63503.1|183
1758303000000|2025-09-19 17:30:00|63523.9|63508.9|63534.9|63514.9|63536|63516|63513.6|63498.6|275
1758303300000|2025-09-19 17:35:00|63534.8|63514.8|63515.9|63500.9|63537.6|63517.6|63513.6|63498.6|177
1758303600000|2025-09-19 17:40:00|63515.8|63500.8|63525.1|63510.1|63527|63512|63514.9|63499.9|152
1758303900000|2025-09-19 17:45:00|63525|63510|63521.3|63506.3|63525|63510|63507.4|63492.4|199
1758304200000|2025-09-19 17:50:00|63521.2|63506.2|63510.6|63495.6|63521.2|63506.2|63505.8|63490.8|215
1758304500000|2025-09-19 17:55:00|63510.8|63495.8|63525.9|63510.9|63525.9|63510.9|63509.1|63494.1|265
1758304800000|2025-09-19 18:00:00|63525.8|63510.8|63533.9|63513.9|63540.4|63522|63523.3|63507.4|355
1758305100000|2025-09-19 18:05:00|63533.6|63513.6|63536.8|63521.8|63543.4|63528.4|63533.4|63513.6|259
1758305400000|2025-09-19 18:10:00|63536.4|63521.4|63528.8|63513.8|63537.6|63522.6|63525.5|63509|155
1758305700000|2025-09-19 18:15:00|63528.9|63513.9|63537.9|63522.9|63538.3|63523.3|63526.6|63511.6|180
1758306000000|2025-09-19 18:20:00|63535.9|63520.9|63542.8|63527.8|63543.6|63528.5|63535.9|63519|181
1758306300000|2025-09-19 18:25:00|63543.5|63528.5|63543|63523|63545.8|63530.8|63539.6|63522.2|212
1758306600000|2025-09-19 18:30:00|63542.9|63522.9|63534.5|63514.5|63545.6|63525.6|63534.3|63514.3|128
1758306900000|2025-09-19 18:35:00|63534.4|63514.4|63538|63518|63542.6|63527.6|63533.7|63514.2|184
1758307200000|2025-09-19 18:40:00|63537.9|63517.9|63542.3|63527.3|63544|63529|63535.4|63517.5|171
1758307500000|2025-09-19 18:45:00|63542.2|63527.2|63531.4|63516.4|63543.1|63528.1|63529.8|63514.2|180
1758307800000|2025-09-19 18:50:00|63531.3|63516.3|63534.8|63519.8|63538|63523|63526.7|63511.7|191
1758308100000|2025-09-19 18:55:00|63535|63520|63535|63520|63542.8|63527.8|63533.7|63518.7|203
1758308400000|2025-09-19 19:00:00|63535.3|63520.3|63533.2|63518.2|63539|63524|63531.3|63514.3|188
1758308700000|2025-09-19 19:05:00|63533.4|63518.4|63532.8|63517.8|63541.6|63526.6|63531.1|63516.1|160
1758309000000|2025-09-19 19:10:00|63532.7|63517.7|63533.8|63518.8|63536|63519.4|63526.6|63511.6|158
1758309300000|2025-09-19 19:15:00|63533.9|63518.9|63535.5|63520.5|63535.6|63520.6|63529.8|63514.8|152
1758309600000|2025-09-19 19:20:00|63535.8|63520.8|63540.8|63525.8|63540.9|63525.9|63533.3|63518.3|85
1758309900000|2025-09-19 19:25:00|63540.6|63525.6|63543.9|63528.9|63547|63532|63540.5|63523.6|99
1758310200000|2025-09-19 19:30:00|63543.8|63528.8|63547|63532|63550.9|63535.9|63543|63528|135
1758310500000|2025-09-19 19:35:00|63546.8|63531.8|63540.5|63525.5|63549.1|63534.1|63539.8|63524.8|128
1758310800000|2025-09-19 19:40:00|63540.8|63525.8|63537.2|63522.2|63541.5|63526.5|63532.1|63517.1|175
1758311100000|2025-09-19 19:45:00|63537|63522|63527.8|63507.8|63538|63523|63523.4|63503.4|174
1758311400000|2025-09-19 19:50:00|63527.7|63507.7|63530.7|63510.7|63533.3|63513.3|63527.3|63507.3|185
1758311700000|2025-09-19 19:55:00|63531.6|63511.6|63538.5|63523.5|63543.1|63528.1|63531.6|63511.6|370
1758312000000|2025-09-19 20:00:00|63538.4|63523.4|63547.1|63527.1|63547.2|63527.2|63538.1|63520|194
1758312300000|2025-09-19 20:05:00|63548.1|63528.1|63553.3|63533.3|63555.7|63535.7|63542.9|63522.9|124
1758312600000|2025-09-19 20:10:00|63553.4|63533.4|63565.8|63545.8|63567|63547|63553.4|63533.4|136
1758312900000|2025-09-19 20:15:00|63565.7|63545.7|63560.3|63540.3|63575.3|63555.3|63560.3|63540.3|167
1758313200000|2025-09-19 20:20:00|63562.2|63542.2|63555.6|63535.6|63562.4|63542.4|63552|63532|124
1758313500000|2025-09-19 20:25:00|63555.7|63535.7|63560.9|63540.9|63564.8|63544.8|63553.7|63533.7|191
1758313800000|2025-09-19 20:30:00|63561|63541|63573.6|63553.6|63575.4|63555.4|63557.3|63537.3|224
1758314100000|2025-09-19 20:35:00|63573.8|63553.8|63577.6|63557.6|63582.9|63562.9|63570.8|63550.8|212
1758314400000|2025-09-19 20:40:00|63577.2|63557.2|63569.7|63549.7|63579.9|63559.9|63569.4|63549.4|134
1758314700000|2025-09-19 20:45:00|63569.6|63549.6|63558.2|63538.2|63569.6|63549.6|63557.7|63537.7|175
1758315000000|2025-09-19 20:50:00|63558.4|63538.4|63562.7|63542.7|63576.3|63556.3|63558.3|63538.3|197
1758315300000|2025-09-19 20:55:00|63562.9|63542.9|63579.7|63499.9|63579.7|63545.2|63540.9|63493.2|313
1758484800000|2025-09-21 20:00:00|63590|63481|63590.1|63481.1|63590.1|63481.1|63590|63481|2
1758485400000|2025-09-21 20:10:00|63590|63481|63590.1|63481.1|63590.1|63481.1|63590|63481|2
1758485700000|2025-09-21 20:15:00|63592.6|63478.6|63592.6|63478.6|63593.9|63479.9|63592.6|63478.6|3
1758486000000|2025-09-21 20:20:00|63592.5|63478.5|63592.5|63478.5|63592.5|63478.5|63592.5|63478.5|1
1758486300000|2025-09-21 20:25:00|63593.9|63479.9|63593.9|63479.9|63593.9|63479.9|63593.9|63479.9|1
1758486600000|2025-09-21 20:30:00|63592.5|63478.5|63593.9|63479.9|63593.9|63479.9|63592.5|63478.5|2
1758486900000|2025-09-21 20:35:00|63592.6|63478.6|63589.1|63475.1|63594.6|63480.6|63589.1|63475.1|42
1758487200000|2025-09-21 20:40:00|63589|63475|63589.9|63475.9|63593.2|63479.2|63588.1|63474.1|33
1758487500000|2025-09-21 20:45:00|63583.2|63469.2|63578.8|63464.8|63583.2|63469.2|63577.3|63463.3|45
1758487800000|2025-09-21 20:50:00|63578.7|63464.7|63580.5|63486.7|63582.3|63491.8|63578.7|63464.7|36
1758488100000|2025-09-21 20:55:00|63581|63486.3|63574.9|63464.7|63581|63498.6|63571|63464.1|57
1758488400000|2025-09-21 21:00:00|63569.9|63469.7|63593.8|63489.8|63602.4|63498.4|63569.9|63469.7|27
1758488700000|2025-09-21 21:05:00|63606.1|63502.1|63590.9|63491.9|63606.2|63503.1|63587.4|63491.7|416
1758489000000|2025-09-21 21:10:00|63590.8|63491.8|63581.6|63499.2|63595.2|63508.7|63576.3|63489.1|562
1758489300000|2025-09-21 21:15:00|63581.8|63499|63579.8|63502.2|63583|63503.6|63579.8|63493.1|73
1758489600000|2025-09-21 21:20:00|63580.6|63496.5|63587|63488|63587.6|63497.9|63580.5|63487.9|27
1758489900000|2025-09-21 21:25:00|63587.4|63488.4|63581.6|63497.7|63588.7|63497.7|63581.5|63485.4|39
1758490200000|2025-09-21 21:30:00|63582.3|63497.6|63579.7|63499.3|63582.9|63503.3|63578.6|63497.6|123
1758490500000|2025-09-21 21:35:00|63579.8|63499.2|63578.9|63519.1|63584.2|63545.3|63562|63492.7|174
1758490800000|2025-09-21 21:40:00|63578.8|63519.2|63559.9|63539.9|63580.3|63543.5|63555.7|63509.3|152
1758491100000|2025-09-21 21:45:00|63559.8|63539.8|63580.4|63513.7|63581.5|63542.3|63556.2|63510.3|140
1758491400000|2025-09-21 21:50:00|63580.3|63514|63556|63536|63580.4|63543.2|63552.4|63511.4|174
1758491700000|2025-09-21 21:55:00|63556.1|63536.1|63585.7|63486.7|63589.7|63537.1|63552.7|63485.7|137
1758492000000|2025-09-21 22:00:00|63585.6|63486.6|63558.9|63529.2|63599.7|63533.1|63533.1|63479|373
1758492300000|2025-09-21 22:05:00|63558.7|63529.1|63555.1|63535.1|63572.3|63550.5|63553.6|63529.1|252
1758492600000|2025-09-21 22:10:00|63556|63534.5|63563.4|63543.4|63563.8|63543.8|63555.8|63534.5|143
1758492900000|2025-09-21 22:15:00|63563|63543|63564.6|63544.6|63568.1|63548.1|63558|63538|111
1758493200000|2025-09-21 22:20:00|63564.7|63544.7|63574.8|63554.8|63579.2|63559.2|63564.4|63544.4|134
1758493500000|2025-09-21 22:25:00|63575|63555|63581|63561|63581.2|63561|63572.3|63552.3|155
1758493800000|2025-09-21 22:30:00|63580.4|63560.4|63582.7|63562.7|63583.4|63563.4|63576.9|63556.9|154
1758494100000|2025-09-21 22:35:00|63582.3|63562.3|63582.9|63562.9|63583.3|63563.3|63577.5|63557.5|114
1758494400000|2025-09-21 22:40:00|63582.3|63562.3|63583.4|63563.4|63584|63564|63581.6|63561.6|104
1758494700000|2025-09-21 22:45:00|63583.3|63563.3|63588.1|63568.1|63589.3|63569.3|63582.1|63562.1|134
1758495000000|2025-09-21 22:50:00|63588|63568|63587.8|63567.8|63588.5|63568.5|63585.5|63565.5|75
1758495300000|2025-09-21 22:55:00|63587.5|63567.5|63579.2|63559.2|63588.7|63568.7|63578.9|63558.9|132
1758495600000|2025-09-21 23:00:00|63579.1|63559.1|63576.1|63556.1|63583.3|63563.3|63575.3|63555.3|128
1758495900000|2025-09-21 23:05:00|63576.2|63556.2|63587.5|63567.5|63588.9|63568.9|63575.9|63555.9|139
1758496200000|2025-09-21 23:10:00|63589.2|63569.2|63588.5|63568.5|63591.1|63571.1|63584.8|63564.8|117
1758496500000|2025-09-21 23:15:00|63587.9|63567.9|63582|63562|63588.1|63568.1|63582|63562|73
1758496800000|2025-09-21 23:20:00|63581.9|63561.9|63579.8|63559.8|63583.8|63563.8|63579.6|63559.6|73
1758497100000|2025-09-21 23:25:00|63579.7|63559.7|63588.4|63568.4|63588.4|63568.4|63578.7|63558.7|98
1758497400000|2025-09-21 23:30:00|63588.5|63568.5|63581.9|63561.9|63599|63579|63581.6|63561.6|163
1758497700000|2025-09-21 23:35:00|63582|63562|63585.4|63565.4|63585.8|63565.8|63581.3|63561.3|133
1758498000000|2025-09-21 23:40:00|63585.5|63565.5|63587.6|63567.6|63593.8|63573.8|63583.2|63563.2|140
1758498300000|2025-09-21 23:45:00|63587.7|63567.7|63590.3|63570.3|63596.4|63576.4|63586.9|63566.9|193
1758498600000|2025-09-21 23:50:00|63590.1|63570.1|63600.7|63580.7|63600.7|63580.7|63589.6|63569.6|147
1758498900000|2025-09-21 23:55:00|63600.6|63580.6|63602.6|63582.6|63606.5|63586.5|63596.6|63576.6|311
1758499200000|2025-09-22 00:00:00|63605.5|63585.5|63620.6|63600.6|63625.2|63605.2|63605.5|63585.5|317
1758499500000|2025-09-22 00:05:00|63620.2|63600.2|63630.8|63610.8|63634.7|63614.7|63618.7|63598.7|220
1758499800000|2025-09-22 00:10:00|63630.4|63610.4|63611.5|63591.5|63637.4|63617.4|63606.8|63586.8|240
1758500100000|2025-09-22 00:15:00|63611.7|63591.7|63624.2|63604.2|63625.4|63605.4|63609.4|63589.4|219
1758500400000|2025-09-22 00:20:00|63623.8|63603.8|63617.4|63597.4|63623.9|63603.9|63610.1|63590.1|250
1758500700000|2025-09-22 00:25:00|63617.3|63597.3|63598.3|63578.3|63618|63598|63595|63575|192
1758501000000|2025-09-22 00:30:00|63600|63580|63616.7|63596.7|63616.8|63596.8|63600|63580|153
1758501300000|2025-09-22 00:35:00|63616.6|63596.6|63614|63594|63617.5|63597.5|63612.1|63592.1|133
1758501600000|2025-09-22 00:40:00|63614.1|63594.1|63621.8|63601.8|63623.5|63603.5|63614.1|63594.1|119
1758501900000|2025-09-22 00:45:00|63621.9|63601.9|63641.2|63621.2|63644.6|63624.6|63621.6|63601.6|156
1758502200000|2025-09-22 00:50:00|63641.4|63621.4|63650.5|63630.5|63652.7|63632.7|63638.3|63618.3|321
1758502500000|2025-09-22 00:55:00|63651.9|63631.9|63610|63590|63659.2|63639.2|63609.8|63589.8|392
1758502800000|2025-09-22 01:00:00|63609.9|63589.9|63609|63589|63614.3|63594.3|63573.6|63553.6|442
1758503100000|2025-09-22 01:05:00|63608.8|63588.8|63586.3|63566.3|63614|63594|63585.7|63565.7|267
1758503400000|2025-09-22 01:10:00|63586.1|63566.1|63591.5|63571.5|63595.6|63575.6|63581.4|63561.4|244
1758503700000|2025-09-22 01:15:00|63591.6|63571.6|63578.3|63558.3|63593.8|63573.8|63577.8|63557.8|202
1758504000000|2025-09-22 01:20:00|63578.1|63558.1|63591.4|63571.4|63593.1|63573.1|63578|63558|143
1758504300000|2025-09-22 01:25:00|63591.3|63571.3|63600.6|63580.6|63602.7|63582.7|63587.2|63567.2|239
1758504600000|2025-09-22 01:30:00|63600.9|63580.9|63598.2|63578.2|63616.2|63596.2|63592.1|63572.1|322
1758504900000|2025-09-22 01:35:00|63596.8|63576.8|63602.7|63582.7|63603.3|63583.3|63591.3|63571.3|315
1758505200000|2025-09-22 01:40:00|63602.6|63582.6|63600.1|63580.1|63610.2|63590.2|63592.9|63572.9|235
1758505500000|2025-09-22 01:45:00|63600|63580|63610.5|63590.5|63611.5|63591.5|63590.6|63570.6|226
1758505800000|2025-09-22 01:50:00|63610.3|63590.3|63613.6|63593.6|63620.2|63600.2|63605.2|63585.2|236
1758506100000|2025-09-22 01:55:00|63613.5|63593.5|63622.1|63602.1|63625.1|63605.1|63612.9|63592.9|237
1758506400000|2025-09-22 02:00:00|63622.2|63602.2|63624.4|63604.4|63627.2|63607.2|63614.9|63594.9|239
1758506700000|2025-09-22 02:05:00|63624.5|63604.5|63623.4|63603.4|63645.4|63625.4|63623.3|63603.3|234
1758507000000|2025-09-22 02:10:00|63623.7|63603.7|63629.1|63609.1|63644.1|63624.1|63621.4|63601.4|269
1758507300000|2025-09-22 02:15:00|63629.3|63609.3|63640.3|63620.3|63641.6|63621.6|63629.3|63609.3|202
1758507600000|2025-09-22 02:20:00|63640.1|63620.1|63640.8|63620.8|63646.4|63626.4|63637.7|63617.7|166
1758507900000|2025-09-22 02:25:00|63640.6|63620.6|63641.6|63621.6|63642.9|63622.9|63635.8|63615.8|175
1758508200000|2025-09-22 02:30:00|63642.2|63622.2|63649.1|63629.1|63649.1|63629.1|63636.3|63616.3|185
1758508500000|2025-09-22 02:35:00|63649.3|63629.3|63643.2|63623.2|63649.4|63629.4|63636.4|63616.4|213
1758508800000|2025-09-22 02:40:00|63643.5|63623.5|63626.1|63606.1|63643.6|63623.6|63624.8|63604.8|196
1758509100000|2025-09-22 02:45:00|63625.6|63605.6|63645.7|63625.7|63646.4|63626.4|63625.2|63605.2|191
1758509400000|2025-09-22 02:50:00|63646.1|63626.1|63636.4|63616.4|63648.7|63628.7|63632.5|63612.5|208
1758509700000|2025-09-22 02:55:00|63636.6|63616.6|63645.8|63625.8|63649.6|63629.6|63636.3|63616.3|289
1758510000000|2025-09-22 03:00:00|63645.7|63625.7|63618.5|63598.5|63647.1|63627.1|63618.5|63598.5|225
1758510300000|2025-09-22 03:05:00|63618.6|63598.6|63620.4|63600.4|63624.4|63604.4|63614.1|63594.1|222
1758510600000|2025-09-22 03:10:00|63621.3|63601.3|63615.6|63595.6|63623|63603|63613.1|63593.1|183
1758510900000|2025-09-22 03:15:00|63615.7|63595.7|63613.7|63593.7|63615.9|63595.9|63608.5|63588.5|177
1758511200000|2025-09-22 03:20:00|63613.9|63593.9|63613.4|63593.4|63622.2|63602.2|63613|63593|172
1758511500000|2025-09-22 03:25:00|63613.2|63593.2|63619|63599|63622.4|63602.4|63611.2|63591.2|175
1758511800000|2025-09-22 03:30:00|63619.1|63599.1|63626.5|63606.5|63626.5|63606.5|63618.7|63598.7|141
1758512100000|2025-09-22 03:35:00|63626.6|63606.6|63627|63607|63632.1|63612.1|63619.2|63599.2|150
1758512400000|2025-09-22 03:40:00|63626.9|63606.9|63617.7|63597.7|63627|63607|63612.6|63592.6|149
1758512700000|2025-09-22 03:45:00|63617.8|63597.8|63614.5|63594.5|63623.1|63603.1|63612|63592|107
1758513000000|2025-09-22 03:50:00|63614.4|63594.4|63614.2|63594.2|63615.1|63595.1|63609.3|63589.3|97
1758513300000|2025-09-22 03:55:00|63614.9|63594.9|63621|63601|63624.2|63604.2|63614.5|63594.5|154
1758513600000|2025-09-22 04:00:00|63621.1|63601.1|63630|63610|63633|63613|63621.1|63601.1|166
1758513900000|2025-09-22 04:05:00|63632.5|63612.5|63634.8|63614.8|63639.7|63619.7|63629.7|63609.7|101
1758514200000|2025-09-22 04:10:00|63634.5|63614.5|63626.6|63606.6|63645.2|63625.2|63622.5|63602.5|166
1758514500000|2025-09-22 04:15:00|63626.4|63606.4|63633.4|63613.4|63633.4|63613.4|63626.4|63606.4|125
1758514800000|2025-09-22 04:20:00|63632.6|63612.6|63648|63628|63648|63628|63628.4|63608.4|182
1758515100000|2025-09-22 04:25:00|63647.9|63627.9|63653.1|63633.1|63654|63634|63647.9|63627.9|186
1758515400000|2025-09-22 04:30:00|63653.2|63633.2|63650.3|63630.3|63653.4|63633.4|63648.5|63628.5|118
1758515700000|2025-09-22 04:35:00|63650.1|63630.1|63641.3|63621.3|63653|63633|63641.2|63621.2|141
1758516000000|2025-09-22 04:40:00|63641.5|63621.5|63646.9|63626.9|63647.2|63627.2|63641.1|63621.1|126
1758516300000|2025-09-22 04:45:00|63646.7|63626.7|63646.8|63626.8|63649|63629|63640.1|63620.1|151
1758516600000|2025-09-22 04:50:00|63646.7|63626.7|63647.6|63627.6|63650.1|63630.1|63643.1|63623.1|137
1758516900000|2025-09-22 04:55:00|63647.5|63627.5|63631.4|63611.4|63649.3|63629.3|63630.8|63610.8|175
1758517200000|2025-09-22 05:00:00|63631.3|63611.3|63635.2|63615.2|63635.7|63615.7|63629.1|63609.1|134
1758517500000|2025-09-22 05:05:00|63635|63615|63631.6|63611.6|63635.3|63615.3|63628.8|63608.8|110
1758517800000|2025-09-22 05:10:00|63631.5|63611.5|63629.3|63609.3|63631.8|63611.8|63625.6|63605.6|163
1758518100000|2025-09-22 05:15:00|63629.4|63609.4|63629.5|63609.5|63630.6|63610.6|63622.3|63602.3|149
1758518400000|2025-09-22 05:20:00|63629.6|63609.6|63613.6|63593.6|63630|63610|63613.5|63593.5|173
1758518700000|2025-09-22 05:25:00|63613.4|63593.4|63613|63593|63614.5|63594.5|63610|63590|126
1758519000000|2025-09-22 05:30:00|63613.5|63593.5|63618.2|63598.2|63627.4|63607.4|63613.5|63593.5|158
1758519300000|2025-09-22 05:35:00|63618|63598|63614.1|63594.1|63618.7|63598.7|63609.2|63589.2|199
1758519600000|2025-09-22 05:40:00|63613.9|63593.9|63615.5|63595.5|63620.7|63600.7|63608.3|63588.3|184
1758519900000|2025-09-22 05:45:00|63615.3|63595.3|63607.6|63587.6|63615.9|63595.9|63606|63586|211
1758520200000|2025-09-22 05:50:00|63607.4|63587.4|63605.7|63585.7|63610|63590|63601.9|63581.9|165
1758520500000|2025-09-22 05:55:00|63605.6|63585.6|63592.2|63572.2|63607.4|63587.4|63590.8|63570.8|221
1758520800000|2025-09-22 06:00:00|63592.9|63572.9|63577.4|63557.4|63598.2|63578.2|63575.4|63555.4|367
1758521100000|2025-09-22 06:05:00|63577.7|63557.7|63594.8|63579.8|63595.5|63580.5|63574.5|63557.5|336
1758521400000|2025-09-22 06:10:00|63594.7|63579.7|63591.2|63576.2|63603.3|63588.3|63589.5|63570.5|291
1758521700000|2025-09-22 06:15:00|63591.5|63576.5|63576.9|63561.9|63603.3|63588.3|63576.8|63559.6|364
1758522000000|2025-09-22 06:20:00|63577|63562|63575.8|63560.8|63582.8|63567.4|63572.6|63555.6|373
1758522300000|2025-09-22 06:25:00|63575.9|63560.9|63564|63549|63578.7|63561|63560.7|63543.1|456
1758522600000|2025-09-22 06:30:00|63564.3|63549.3|63574.7|63559.7|63585.6|63568.8|63564.3|63548.5|436
1758522900000|2025-09-22 06:35:00|63577.9|63557.9|63561.1|63541.1|63582.2|63565.8|63552.7|63534.8|463
1758523200000|2025-09-22 06:40:00|63561.2|63541.2|63551.6|63536.6|63561.5|63546.5|63549.6|63531.9|344
1758523500000|2025-09-22 06:45:00|63551.7|63536.7|63550.2|63535.2|63555.1|63537.8|63536.1|63518.7|429
1758523800000|2025-09-22 06:50:00|63550.1|63535.1|63548|63528|63559.7|63539.7|63546.1|63526.1|377
1758524100000|2025-09-22 06:55:00|63547.7|63527.7|63567.8|63547.8|63573.4|63558.4|63547.7|63527.7|607
1758524400000|2025-09-22 07:00:00|63566.5|63546.5|63540.5|63525.5|63569.7|63551.2|63535.5|63520.2|541
1758524700000|2025-09-22 07:05:00|63542.4|63527.4|63565.5|63545.5|63570.1|63550.1|63539.8|63524.8|433
1758525000000|2025-09-22 07:10:00|63565|63545|63583.6|63563.6|63587.2|63569.2|63565|63545|584
1758525300000|2025-09-22 07:15:00|63584.6|63564.6|63554.7|63539.7|63587.6|63569.4|63553.8|63536.9|489
1758525600000|2025-09-22 07:20:00|63554.9|63539.9|63546.8|63531.8|63557.4|63542.4|63545.5|63528.6|433
1758525900000|2025-09-22 07:25:00|63546|63531|63506.9|63491.9|63546.6|63531.6|63504.6|63489.6|574
1758526200000|2025-09-22 07:30:00|63506.8|63491.8|63538.8|63518.8|63541.2|63521.2|63505.3|63490.3|485
1758526500000|2025-09-22 07:35:00|63539.4|63519.4|63520.2|63505.2|63544.3|63527.5|63509.1|63491.5|449
1758526800000|2025-09-22 07:40:00|63521.1|63506.1|63521.9|63506.9|63536.4|63521.4|63519.9|63504.9|413
1758527100000|2025-09-22 07:45:00|63522.1|63507.1|63523|63508|63531|63516|63508.8|63493.8|341
1758527400000|2025-09-22 07:50:00|63522.6|63507.6|63514.5|63499.5|63531|63516|63507.9|63492.9|340
1758527700000|2025-09-22 07:55:00|63514.2|63499.2|63538.8|63518.8|63539.9|63521|63513.9|63498.9|424
1758528000000|2025-09-22 08:00:00|63543.2|63523.2|63510.7|63495.7|63544|63529|63510.6|63495.6|409
1758528300000|2025-09-22 08:05:00|63511|63496|63482.2|63467.2|63518.2|63502|63480.9|63463.9|477
1758528600000|2025-09-22 08:10:00|63480.7|63465.7|63462.9|63447.9|63495.7|63475.7|63454.9|63439.9|525
1758528900000|2025-09-22 08:15:00|63462.7|63447.7|63449.7|63429.7|63467.6|63452.6|63432.8|63417|490
1758529200000|2025-09-22 08:20:00|63449.5|63429.5|63459.5|63444.5|63469.8|63449.8|63447.3|63427.4|432
1758529500000|2025-09-22 08:25:00|63459.8|63444.8|63451|63436|63465|63447.1|63435.9|63420.6|374
1758529800000|2025-09-22 08:30:00|63451.6|63436.6|63438.3|63423.3|63453.8|63438.8|63423.6|63406.3|441
1758530100000|2025-09-22 08:35:00|63437.6|63422.6|63445.7|63430.7|63454.4|63434.4|63425.2|63405.2|408
1758530400000|2025-09-22 08:40:00|63445.6|63430.6|63447.9|63427.9|63455.7|63435.7|63442.2|63425.8|337
1758530700000|2025-09-22 08:45:00|63447.7|63427.7|63456.7|63436.7|63457|63439.4|63436.2|63418.2|350
1758531000000|2025-09-22 08:50:00|63456.8|63436.8|63455.8|63440.8|63467.6|63449.5|63451.2|63433.9|353
1758531300000|2025-09-22 08:55:00|63455.6|63440.6|63461.8|63441.8|63464.5|63446.5|63451.2|63433.5|360
1758531600000|2025-09-22 09:00:00|63461.5|63441.5|63451.6|63436.6|63463.1|63443.1|63437.7|63422.7|388
1758531900000|2025-09-22 09:05:00|63451.5|63436.5|63447.9|63432.9|63456.1|63439.9|63439.1|63420.7|318
1758532200000|2025-09-22 09:10:00|63447.7|63432.7|63435.9|63420.9|63448.8|63433.8|63435.6|63420.6|298
1758532500000|2025-09-22 09:15:00|63438|63423|63438.4|63423.4|63440.3|63424.8|63420.6|63405.6|356
1758532800000|2025-09-22 09:20:00|63437.7|63422.7|63454.1|63439.1|63459.6|63444.6|63437.4|63422.4|297
1758533100000|2025-09-22 09:25:00|63453.9|63438.9|63451|63436|63455.5|63440.5|63444.9|63429.9|340
1758533400000|2025-09-22 09:30:00|63450.9|63435.9|63452.2|63437.2|63463.4|63448.4|63442.3|63427.3|363
1758533700000|2025-09-22 09:35:00|63452.4|63437.4|63444.5|63429.5|63453.2|63438.2|63438|63421.7|266
1758534000000|2025-09-22 09:40:00|63444.4|63429.4|63442.9|63427.9|63452.3|63433.3|63434.2|63419.2|297
1758534300000|2025-09-22 09:45:00|63442.8|63427.8|63435.2|63420.2|63442.8|63427.8|63428.9|63409.3|270
1758534600000|2025-09-22 09:50:00|63435.4|63420.4|63419.7|63399.7|63436.6|63421.6|63414.1|63399.1|318
1758534900000|2025-09-22 09:55:00|63419.8|63399.8|63389|63369|63421.2|63401.2|63387.9|63367.9|493
1758535200000|2025-09-22 10:00:00|63388.9|63368.9|63376.9|63361.9|63394.8|63377|63374.3|63359.3|379
1758535500000|2025-09-22 10:05:00|63376.4|63361.4|63370.4|63350.4|63395.3|63377.5|63366.1|63350|440
1758535800000|2025-09-22 10:10:00|63370|63350|63369.2|63349.2|63382.7|63362.7|63364.7|63344.7|344
1758536100000|2025-09-22 10:15:00|63369.4|63349.4|63371.7|63356.7|63395.4|63375.4|63367.6|63347.6|337
1758536400000|2025-09-22 10:20:00|63371|63356|63347.8|63332.8|63371.3|63356.3|63347.5|63332.5|328
1758536700000|2025-09-22 10:25:00|63347.9|63332.9|63359.9|63344.9|63361.5|63346.5|63333.7|63318.7|347
1758537000000|2025-09-22 10:30:00|63360|63345|63397.4|63382.4|63397.6|63382.6|63359.8|63344.8|356
1758537300000|2025-09-22 10:35:00|63397.3|63382.3|63386.7|63371.7|63398.4|63383.4|63380.8|63365.8|280
1758537600000|2025-09-22 10:40:00|63386.6|63371.6|63387.7|63372.7|63391.1|63376.1|63370.7|63355.7|286
1758537900000|2025-09-22 10:45:00|63387.6|63372.6|63376.7|63361.7|63394.9|63377.2|63373.2|63358.2|230
1758538200000|2025-09-22 10:50:00|63376.6|63361.6|63383.6|63368.6|63392.6|63376.9|63376.6|63361.6|250
1758538500000|2025-09-22 10:55:00|63383.1|63368.1|63396.6|63381.6|63398.3|63383.3|63379.3|63364.3|352
1758538800000|2025-09-22 11:00:00|63398.2|63383.2|63404.3|63389.3|63409.1|63392.1|63395|63380|299
1758539100000|2025-09-22 11:05:00|63404.4|63389.4|63405.4|63390.4|63414.6|63399.6|63401|63386|305
1758539400000|2025-09-22 11:10:00|63405.6|63390.6|63413.1|63398.1|63414.7|63399.7|63405|63390|218
1758539700000|2025-09-22 11:15:00|63413|63398|63411.7|63396.7|63421.7|63406.7|63407.5|63392.5|259
1758540000000|2025-09-22 11:20:00|63411.8|63396.8|63414.1|63399.1|63418.3|63403.3|63405.4|63390.4|257
1758540300000|2025-09-22 11:25:00|63411.4|63396.4|63397.7|63382.7|63411.6|63396.6|63390.7|63375.7|304
1758540600000|2025-09-22 11:30:00|63397.6|63382.6|63378.9|63363.9|63397.6|63382.6|63375|63360|280
1758540900000|2025-09-22 11:35:00|63378.7|63363.7|63380.1|63365.1|63385.8|63370.8|63373.7|63358.7|220
1758541200000|2025-09-22 11:40:00|63380|63365|63386.8|63371.8|63387.3|63372.3|63373.9|63358.9|171
1758541500000|2025-09-22 11:45:00|63386.7|63371.7|63382.6|63367.6|63399.2|63384.2|63378.6|63363.6|279
1758541800000|2025-09-22 11:50:00|63382.5|63367.5|63372.3|63357.3|63382.6|63367.6|63354|63336|378
1758542100000|2025-09-22 11:55:00|63376.3|63361.3|63374.9|63359.9|63395.2|63376|63370.8|63355.8|427
1758542400000|2025-09-22 12:00:00|63374.8|63359.8|63341.3|63326.3|63374.8|63359.8|63330.7|63315.7|471
1758542700000|2025-09-22 12:05:00|63341.2|63326.2|63358|63343|63365.3|63350.3|63332|63317|408
1758543000000|2025-09-22 12:10:00|63355.1|63340.1|63350.9|63335.9|63355.3|63340.3|63332.6|63317.6|396
1758543300000|2025-09-22 12:15:00|63351.2|63336.2|63379.7|63364.7|63384.5|63369.5|63347.1|63332.1|405
1758543600000|2025-09-22 12:20:00|63379.6|63364.6|63386.6|63371.6|63387.7|63372.7|63365.9|63349.9|382
1758543900000|2025-09-22 12:25:00|63386.5|63371.5|63397.8|63377.8|63400.8|63385.8|63384|63369|317
1758544200000|2025-09-22 12:30:00|63396.9|63376.9|63375.1|63360.1|63400.5|63383.3|63369.5|63354.5|366
1758544500000|2025-09-22 12:35:00|63375|63360|63348.8|63333.8|63375.3|63360.3|63343.1|63328.1|439
1758544800000|2025-09-22 12:40:00|63350.9|63335.9|63344.8|63329.8|63366.2|63351.2|63335.6|63320.6|400
1758545100000|2025-09-22 12:45:00|63344.9|63329.9|63348.9|63333.9|63355.1|63337.9|63325|63310|408
1758545400000|2025-09-22 12:50:00|63348.8|63333.8|63335.8|63320.8|63359.9|63344.9|63330.3|63314.7|435
1758545700000|2025-09-22 12:55:00|63337|63322|63347.2|63332.2|63350.1|63335.1|63327.8|63309.5|530
1758546000000|2025-09-22 13:00:00|63346.8|63331.8|63340.6|63320.6|63383.4|63363.4|63338|63318|711
1758546300000|2025-09-22 13:05:00|63340.7|63320.7|63345.7|63330.7|63353.7|63338.7|63323.2|63305.4|499
1758546600000|2025-09-22 13:10:00|63346.7|63331.7|63350.8|63335.8|63354.4|63339.4|63338.3|63319.8|360
1758546900000|2025-09-22 13:15:00|63351.9|63336.9|63342.1|63327.1|63358.8|63343.8|63340|63325|378
1758547200000|2025-09-22 13:20:00|63342.7|63327.7|63340.7|63325.7|63348|63333|63334.5|63319.5|352
1758547500000|2025-09-22 13:25:00|63340.6|63325.6|63352.3|63337.3|63353.6|63338.2|63336.4|63317.6|323
1758547800000|2025-09-22 13:30:00|63352.2|63337.2|63375|63360|63379.1|63363.2|63349.4|63334.4|553
1758548100000|2025-09-22 13:35:00|63375.2|63360.2|63381.5|63366.5|63383|63368|63356.3|63341.3|530
1758548400000|2025-09-22 13:40:00|63381.7|63366.7|63394.7|63379.7|63395.7|63380.7|63372.6|63357.4|497
1758548700000|2025-09-22 13:45:00|63393.6|63378.6|63414.3|63399.3|63425.3|63410.3|63393.6|63378.6|522
1758549000000|2025-09-22 13:50:00|63414.5|63399.5|63382|63367|63414.7|63399.7|63381.7|63366.7|386
1758549300000|2025-09-22 13:55:00|63381.8|63366.8|63382.1|63367.1|63393.6|63378.6|63378|63363|358
1758549600000|2025-09-22 14:00:00|63382.8|63367.8|63409.3|63394.3|63415.9|63400.9|63379.9|63364.9|473
1758549900000|2025-09-22 14:05:00|63409.4|63394.4|63409.5|63394.5|63416.2|63401.2|63403.4|63388.4|391
1758550200000|2025-09-22 14:10:00|63411.4|63396.4|63420.2|63405.2|63432.8|63417.8|63411.4|63396.4|491
1758550500000|2025-09-22 14:15:00|63420.1|63405.1|63442.8|63427.8|63450.5|63435.5|63418.8|63403.8|464
1758550800000|2025-09-22 14:20:00|63442.5|63427.5|63448.9|63428.9|63455.9|63440.9|63440.2|63425.2|396
1758551100000|2025-09-22 14:25:00|63449|63429|63441.1|63426.1|63451.5|63434.4|63439.8|63422.3|341
1758551400000|2025-09-22 14:30:00|63441.2|63426.2|63445|63430|63452.6|63437.6|63429.9|63414.9|392
1758551700000|2025-09-22 14:35:00|63445.1|63430.1|63430.3|63415.3|63457.4|63442.4|63427.5|63412.5|348
1758552000000|2025-09-22 14:40:00|63430.4|63415.4|63421.2|63406.2|63447.2|63432.2|63419.7|63404.7|438
1758552300000|2025-09-22 14:45:00|63421.4|63406.4|63412.4|63397.4|63430.4|63415.4|63405.7|63386.2|556
1758552600000|2025-09-22 14:50:00|63412.3|63397.3|63407.4|63392.4|63425.2|63410.2|63397.5|63379.9|550
1758552900000|2025-09-22 14:55:00|63410.3|63395.3|63419.8|63404.8|63420|63405|63397.3|63382.3|559
1758553200000|2025-09-22 15:00:00|63419.9|63404.9|63422.4|63407.4|63423.8|63408.8|63404.8|63389.8|521
1758553500000|2025-09-22 15:05:00|63422.5|63407.5|63416.8|63401.8|63423|63408|63409.9|63394.9|410
1758553800000|2025-09-22 15:10:00|63417|63402|63445.8|63430.8|63445.8|63430.8|63417|63402|389
1758554100000|2025-09-22 15:15:00|63445.9|63430.9|63413.9|63398.9|63448.2|63433.2|63408|63393|509
1758554400000|2025-09-22 15:20:00|63413.8|63398.8|63419.7|63404.7|63432.8|63417.8|63411.9|63396.9|457
1758554700000|2025-09-22 15:25:00|63418.5|63403.5|63403.2|63388.2|63426.6|63411.6|63399.2|63384.2|444
1758555000000|2025-09-22 15:30:00|63402.7|63387.7|63395.4|63380.4|63407.7|63392.7|63387.7|63369.2|391
1758555300000|2025-09-22 15:35:00|63395.5|63380.5|63393.2|63378.2|63404.9|63389.7|63388|63373|479
1758555600000|2025-09-22 15:40:00|63393.4|63378.4|63394.2|63379.2|63406|63391|63390.8|63373.7|379
1758555900000|2025-09-22 15:45:00|63394.6|63379.6|63399.2|63384.2|63402.5|63387.5|63391.4|63376.4|384
1758556200000|2025-09-22 15:50:00|63399.1|63384.1|63418.7|63398.7|63419.1|63399.1|63397.6|63382.6|343
1758556500000|2025-09-22 15:55:00|63416|63401|63403.5|63388.5|63419|63404|63399.7|63384.7|431
1758556800000|2025-09-22 16:00:00|63403.6|63388.6|63394.4|63379.4|63410.7|63394.8|63393.9|63378.9|423
1758557100000|2025-09-22 16:05:00|63394.5|63379.5|63375.6|63360.6|63395.8|63380.8|63374.1|63359.1|321
1758557400000|2025-09-22 16:10:00|63375.7|63360.7|63349.7|63329.7|63378|63360.7|63339.5|63324.5|449
1758557700000|2025-09-22 16:15:00|63349.6|63329.6|63323.6|63308.6|63350.6|63330.6|63321.8|63306.8|409
1758558000000|2025-09-22 16:20:00|63323.7|63308.7|63321|63306|63324|63309|63308.6|63291.7|458
1758558300000|2025-09-22 16:25:00|63320.9|63305.9|63316.7|63301.7|63321.1|63306.1|63309|63291.9|319
1758558600000|2025-09-22 16:30:00|63315.9|63300.9|63320.9|63305.9|63330.7|63315.7|63311.8|63296.8|284
1758558900000|2025-09-22 16:35:00|63320.6|63305.6|63328.7|63308.7|63335.7|63320.7|63320.6|63305.6|280
1758559200000|2025-09-22 16:40:00|63328.8|63308.8|63317.8|63302.8|63330|63310|63314.8|63295.5|259
1758559500000|2025-09-22 16:45:00|63317.7|63302.7|63330.4|63315.4|63338.8|63323.8|63317.7|63302.7|270
1758559800000|2025-09-22 16:50:00|63330.5|63315.5|63322.1|63302.1|63330.5|63315.5|63314.1|63294.1|290
1758560100000|2025-09-22 16:55:00|63322.4|63302.4|63321|63306|63325|63310|63315.5|63300.5|273
1758560400000|2025-09-22 17:00:00|63320.8|63305.8|63316.4|63301.4|63325.9|63310.9|63314.8|63299.8|268
1758560700000|2025-09-22 17:05:00|63316.5|63301.5|63316.5|63301.5|63321.7|63306.7|63314.5|63299.5|252
1758561000000|2025-09-22 17:10:00|63316.4|63301.4|63329.4|63314.4|63333.3|63318.3|63316.4|63301.4|177
1758561300000|2025-09-22 17:15:00|63328.8|63313.8|63326.6|63311.6|63333.1|63318.1|63321.5|63306.5|194
1758561600000|2025-09-22 17:20:00|63326.5|63311.5|63322.3|63307.3|63327.8|63312.8|63320.1|63305.1|168
1758561900000|2025-09-22 17:25:00|63322.2|63307.2|63314.7|63299.7|63325.7|63308.3|63313.7|63296.4|265
1758562200000|2025-09-22 17:30:00|63315.7|63300.7|63312.3|63297.3|63319.3|63304.3|63311.5|63296.5|228
1758562500000|2025-09-22 17:35:00|63312.1|63297.1|63300.1|63285.1|63317.2|63298.1|63296.8|63281.8|251
1758562800000|2025-09-22 17:40:00|63300.3|63285.3|63286.8|63271.8|63301.2|63286.2|63286|63266.2|246
1758563100000|2025-09-22 17:45:00|63285.4|63270.4|63291.8|63276.8|63297.2|63280|63283.2|63268.2|260
1758563400000|2025-09-22 17:50:00|63292|63277|63286.2|63271.2|63292.3|63277.3|63280.9|63265.9|194
1758563700000|2025-09-22 17:55:00|63286.7|63271.7|63276.5|63261.5|63289.6|63272|63273.3|63257.9|254
1758564000000|2025-09-22 18:00:00|63275.9|63260.9|63287.5|63272.5|63287.6|63272.6|63262.6|63247.6|277
1758564300000|2025-09-22 18:05:00|63287.7|63272.7|63271.9|63256.9|63291.7|63276.7|63269.5|63254.5|277
1758564600000|2025-09-22 18:10:00|63271.7|63256.7|63293.5|63278.5|63295.7|63280.7|63271.7|63256.7|251
1758564900000|2025-09-22 18:15:00|63293.6|63278.6|63293.1|63278.1|63296.9|63281.9|63290.6|63275.6|187
1758565200000|2025-09-22 18:20:00|63293.4|63278.4|63291.3|63276.3|63296.6|63281.6|63290.4|63275.4|143
1758565500000|2025-09-22 18:25:00|63291.2|63276.2|63291.8|63276.8|63296.5|63281.5|63287|63272|230
1758565800000|2025-09-22 18:30:00|63291.5|63276.5|63292|63277|63292.8|63277.8|63281.3|63261.3|190
1758566100000|2025-09-22 18:35:00|63292.2|63277.2|63291.9|63276.9|63294.6|63279.6|63284.5|63269.5|160
1758566400000|2025-09-22 18:40:00|63292|63277|63299.5|63284.5|63300|63285|63288.5|63273.5|157
1758566700000|2025-09-22 18:45:00|63299.7|63284.7|63291.6|63276.6|63300.1|63285.1|63289.6|63274.6|173
1758567000000|2025-09-22 18:50:00|63291.5|63276.5|63289.3|63269.3|63297.2|63281.2|63286.5|63268.9|205
1758567300000|2025-09-22 18:55:00|63290|63270|63278.6|63263.6|63291.9|63271.9|63274.9|63257.7|247
1758567600000|2025-09-22 19:00:00|63277.8|63262.8|63273.7|63258.7|63283.7|63268.7|63272.5|63257.5|226
1758567900000|2025-09-22 19:05:00|63273.8|63258.8|63273.2|63258.2|63278.5|63263.5|63273.1|63258.1|165
1758568200000|2025-09-22 19:10:00|63273.3|63258.3|63277.9|63262.9|63279.9|63264.9|63273.3|63255.8|124
1758568500000|2025-09-22 19:15:00|63277.8|63262.8|63273.1|63258.1|63278.9|63263.9|63272.2|63257.2|189
1758568800000|2025-09-22 19:20:00|63273.3|63258.3|63274.1|63259.1|63276.6|63261.6|63271.9|63256.9|170
1758569100000|2025-09-22 19:25:00|63273.9|63258.9|63264.2|63249.2|63275.1|63260.1|63260.6|63245.6|197
1758569400000|2025-09-22 19:30:00|63264.3|63249.3|63264.6|63249.6|63267.4|63252.4|63262.9|63247.9|188
1758569700000|2025-09-22 19:35:00|63264.5|63249.5|63265.2|63250.2|63270|63255|63264.1|63249.1|173
1758570000000|2025-09-22 19:40:00|63265.1|63250.1|63266.7|63251.7|63270|63255|63262.9|63247.9|169
1758570300000|2025-09-22 19:45:00|63266.6|63251.6|63264.4|63244.4|63268.3|63253.3|63259.8|63242.8|202
1758570600000|2025-09-22 19:50:00|63264.2|63244.2|63263|63248|63265|63248|63260|63241.1|121
1758570900000|2025-09-22 19:55:00|63263.1|63248.1|63262.4|63242.4|63263.8|63248.1|63247.9|63231.3|285
1758571200000|2025-09-22 20:00:00|63263|63243|63262.6|63247.6|63267.5|63252.5|63252.4|63236.2|191
1758571500000|2025-09-22 20:05:00|63262.8|63247.8|63260.4|63245.4|63266|63251|63259.9|63243.2|97
1758571800000|2025-09-22 20:10:00|63260.5|63245.5|63263.2|63243.2|63265.4|63248.5|63260.5|63243.2|109
1758572100000|2025-09-22 20:15:00|63263|63243|63264.2|63249.2|63268.3|63253.3|63262.5|63242.5|91
1758572400000|2025-09-22 20:20:00|63264|63249|63270.1|63250.1|63270.4|63250.4|63260.2|63243.7|114
1758572700000|2025-09-22 20:25:00|63270.5|63250.5|63261.5|63241.5|63271|63253.3|63261.5|63241.5|137
1758573000000|2025-09-22 20:30:00|63261.4|63241.4|63262.5|63242.5|63263|63244|63257.7|63238.8|142
1758573300000|2025-09-22 20:35:00|63262.3|63242.3|63264.9|63244.9|63272.2|63252.2|63262.3|63242.3|177
1758573600000|2025-09-22 20:40:00|63262.4|63247.4|63255.1|63240.1|63266.7|63247.5|63254.7|63236.7|188
1758573900000|2025-09-22 20:45:00|63257.6|63237.6|63257.5|63237.5|63259.4|63241.7|63254.3|63234.3|150
1758574200000|2025-09-22 20:50:00|63257.7|63237.7|63252|63232|63258.4|63238.4|63246.6|63226.6|178
1758574500000|2025-09-22 20:55:00|63251.9|63231.9|63245.1|63224.3|63253.6|63233.6|63242.1|63221.2|234
1758574800000|2025-09-22 21:00:00|63249.7|63220.3|63324.6|63239.9|63326.2|63243.1|63249.7|63207.5|50
1758575100000|2025-09-22 21:05:00|63324.7|63239.8|63315.7|63241.5|63327.8|63244|63303.8|63226.1|123
1758575400000|2025-09-22 21:10:00|63316.4|63241.4|63312|63226.6|63323.5|63242.5|63308.6|63223.5|151
1758575700000|2025-09-22 21:15:00|63318.6|63226.5|63316.9|63230.2|63321.8|63234.4|63310.3|63224.7|94
1758576000000|2025-09-22 21:20:00|63317|63230.3|63294|63228.9|63324|63235.5|63294|63225.7|121
1758576300000|2025-09-22 21:25:00|63293.9|63228.8|63292|63229.5|63294.9|63236.1|63277.6|63226.7|171
1758576600000|2025-09-22 21:30:00|63290.3|63232.9|63289.9|63233.6|63294.4|63235.3|63289.6|63225.7|184
1758576900000|2025-09-22 21:35:00|63289.8|63233.5|63286.5|63246|63298.4|63246.4|63284.4|63222.8|299
1758577200000|2025-09-22 21:40:00|63286.6|63245.8|63279.7|63236.3|63288.2|63246.7|63270|63231.6|241
1758577500000|2025-09-22 21:45:00|63279.2|63236.5|63291.2|63241.4|63310.3|63245.5|63267.9|63230.6|216
1758577800000|2025-09-22 21:50:00|63291.1|63242|63286.4|63242.5|63291.6|63247.9|63277|63240.9|257
1758578100000|2025-09-22 21:55:00|63286.9|63242|63289.1|63232.5|63318.9|63243|63274.8|63218.4|607
1758578400000|2025-09-22 22:00:00|63290.8|63232.4|63252.7|63227.8|63292.2|63235.1|63250.1|63222.6|312
1758578700000|2025-09-22 22:05:00|63252.6|63227.7|63250.6|63227.8|63254.4|63228.8|63248.2|63223.3|194
1758579000000|2025-09-22 22:10:00|63251.3|63226.9|63266|63238.6|63267.5|63239.2|63249.5|63225.5|248
1758579300000|2025-09-22 22:15:00|63265.8|63238.2|63264.2|63237.7|63267.9|63238.6|63258.7|63233.6|252
1758579600000|2025-09-22 22:20:00|63264.1|63237.6|63260.7|63236.1|63267|63240.1|63259.7|63236.1|104
1758579900000|2025-09-22 22:25:00|63260.6|63235.9|63255.5|63235.3|63263.9|63236.7|63255.1|63232.7|217
1758580200000|2025-09-22 22:30:00|63255.4|63235.2|63260.6|63240.6|63260.6|63240.6|63255.4|63233|234
1758580500000|2025-09-22 22:35:00|63260.7|63240.7|63261.4|63241.4|63263.7|63243.7|63257.5|63237.5|140
1758580800000|2025-09-22 22:40:00|63261.7|63241.7|63268.5|63248.5|63272.4|63252.4|63261.7|63241.7|124
1758581100000|2025-09-22 22:45:00|63268.4|63248.4|63269.5|63249.5|63272.9|63252.9|63268.3|63248.3|82
1758581400000|2025-09-22 22:50:00|63269.7|63249.7|63266.6|63246.6|63270.1|63250.1|63266.5|63246.5|109
1758581700000|2025-09-22 22:55:00|63266.7|63246.7|63264.7|63244.7|63269.7|63249.7|63263.8|63243.8|97
1758582000000|2025-09-22 23:00:00|63264.8|63244.8|63264|63244|63265|63245|63261.1|63241.1|80
1758582300000|2025-09-22 23:05:00|63264.8|63244.8|63265|63245|63265.8|63245.8|63262|63242|70
1758582600000|2025-09-22 23:10:00|63264.9|63244.9|63262.3|63242.3|63267.5|63247.5|63262|63242|77
1758582900000|2025-09-22 23:15:00|63262.4|63242.4|63259.4|63239.4|63266.2|63246.2|63257.4|63237.4|114
1758583200000|2025-09-22 23:20:00|63259.5|63239.5|63259.7|63239.7|63261.9|63241.9|63257.9|63237.9|84
1758583500000|2025-09-22 23:25:00|63259.6|63239.6|63258.4|63238.4|63259.6|63239.6|63256.7|63236.7|103
1758583800000|2025-09-22 23:30:00|63258.1|63238.1|63260.3|63240.3|63260.4|63240.4|63256.6|63236.6|112
1758584100000|2025-09-22 23:35:00|63260.2|63240.2|63260.2|63240.2|63261.7|63241.7|63259.2|63239.2|57
1758584400000|2025-09-22 23:40:00|63260.1|63240.1|63260.5|63240.5|63262|63242|63259.3|63239.3|86
1758584700000|2025-09-22 23:45:00|63261.4|63241.4|63260.1|63240.1|63267|63247|63260|63240|118
1758585000000|2025-09-22 23:50:00|63259.9|63239.9|63264.7|63244.7|63265.1|63245.1|63259.8|63239.8|115
1758585300000|2025-09-22 23:55:00|63264.8|63244.8|63267.7|63247.7|63273.1|63253.1|63264.2|63244.2|152
1758585600000|2025-09-23 00:00:00|63267.8|63247.8|63280.6|63260.6|63282.7|63262.7|63266.4|63246.4|254
1758585900000|2025-09-23 00:05:00|63280.7|63260.7|63281.8|63261.8|63283.5|63263.5|63276|63256|125
1758586200000|2025-09-23 00:10:00|63281.9|63261.9|63284.4|63264.4|63288|63268|63279.2|63259.2|145
1758586500000|2025-09-23 00:15:00|63284.5|63264.5|63278.6|63258.6|63286.8|63266.8|63276.8|63256.8|159
1758586800000|2025-09-23 00:20:00|63278.3|63258.3|63278.9|63258.9|63280.5|63260.5|63273.7|63253.7|159
1758587100000|2025-09-23 00:25:00|63279.2|63259.2|63267|63247|63280.5|63260.5|63265.2|63245.2|129
1758587400000|2025-09-23 00:30:00|63266.5|63246.5|63242.5|63222.5|63267.2|63247.2|63239.6|63219.6|196
1758587700000|2025-09-23 00:35:00|63242.6|63222.6|63242.5|63222.5|63251|63231|63239.8|63219.8|193
1758588000000|2025-09-23 00:40:00|63242.4|63222.4|63247.5|63227.5|63252.1|63232.1|63241.3|63221.3|123
1758588300000|2025-09-23 00:45:00|63247.4|63227.4|63235.8|63215.8|63248.2|63228.2|63235.3|63215.3|110
1758588600000|2025-09-23 00:50:00|63235.9|63215.9|63237.2|63217.2|63238.4|63218.4|63232.1|63212.1|143
1758588900000|2025-09-23 00:55:00|63237.4|63217.4|63233.8|63213.8|63249.4|63229.4|63233.3|63213.3|203
1758589200000|2025-09-23 01:00:00|63233.9|63213.9|63237.8|63217.8|63242.7|63222.7|63226.9|63206.9|258
1758589500000|2025-09-23 01:05:00|63237.6|63217.6|63240.9|63220.9|63247.6|63227.6|63230.4|63210.4|271
1758589800000|2025-09-23 01:10:00|63240.8|63220.8|63237.1|63217.1|63247.2|63227.2|63236.5|63216.5|257
1758590100000|2025-09-23 01:15:00|63237.4|63217.4|63237.6|63217.6|63240.3|63220.3|63231.7|63211.7|168
1758590400000|2025-09-23 01:20:00|63237.5|63217.5|63226.7|63206.7|63238.7|63218.7|63224|63204|198
1758590700000|2025-09-23 01:25:00|63226.8|63206.8|63226.7|63206.7|63229.4|63209.4|63224.1|63204.1|205
1758591000000|2025-09-23 01:30:00|63226.6|63206.6|63218|63198|63231.9|63211.9|63218|63198|195
1758591300000|2025-09-23 01:35:00|63218.1|63198.1|63195.7|63175.7|63219.6|63199.6|63194.6|63174.6|242
1758591600000|2025-09-23 01:40:00|63195.6|63175.6|63176.8|63156.8|63195.6|63175.6|63174.3|63154.3|343
1758591900000|2025-09-23 01:45:00|63176.9|63156.9|63170.5|63150.5|63177.1|63157.1|63170.4|63150.4|265
1758592200000|2025-09-23 01:50:00|63170.6|63150.6|63179.3|63159.3|63193.6|63173.6|63163.5|63143.5|328
1758592500000|2025-09-23 01:55:00|63179.5|63159.5|63190.4|63170.4|63191.4|63171.4|63175|63155|229
1758592800000|2025-09-23 02:00:00|63190.6|63170.6|63193.6|63173.6|63193.6|63173.6|63181.2|63161.2|218
1758593100000|2025-09-23 02:05:00|63193.5|63173.5|63205.7|63185.7|63207|63187|63191.9|63171.9|199
1758593400000|2025-09-23 02:10:00|63205.6|63185.6|63235.6|63215.6|63239.7|63219.7|63205.1|63185.1|306
1758593700000|2025-09-23 02:15:00|63235.7|63215.7|63229.3|63209.3|63235.7|63215.7|63226.6|63206.6|209
1758594000000|2025-09-23 02:20:00|63231.2|63211.2|63231.4|63211.4|63233.8|63213.8|63222.7|63202.7|257
1758594300000|2025-09-23 02:25:00|63231.7|63211.7|63244.8|63224.8|63246|63226|63230.2|63210.2|250
1758594600000|2025-09-23 02:30:00|63244.9|63224.9|63260.3|63240.3|63261.8|63241.8|63244.9|63224.9|307
1758594900000|2025-09-23 02:35:00|63260.5|63240.5|63245.6|63225.6|63261.6|63241.6|63245.3|63225.3|190
1758595200000|2025-09-23 02:40:00|63245.8|63225.8|63247.8|63227.8|63248.9|63228.9|63241.7|63221.7|157
1758595500000|2025-09-23 02:45:00|63248|63228|63249.1|63229.1|63252.9|63232.9|63243|63223|171
1758595800000|2025-09-23 02:50:00|63249.3|63229.3|63250.2|63230.2|63253.4|63233.4|63246.5|63226.5|215
1758596100000|2025-09-23 02:55:00|63251.2|63231.2|63246.8|63226.8|63255.6|63235.6|63246.8|63226.8|273
1758596400000|2025-09-23 03:00:00|63246.7|63226.7|63250.4|63230.4|63250.4|63230.4|63244.5|63224.5|222
1758596700000|2025-09-23 03:05:00|63250.3|63230.3|63280|63260|63282.7|63262.7|63250.3|63230.3|151
1758597000000|2025-09-23 03:10:00|63279.9|63259.9|63274.6|63254.6|63287.6|63267.6|63271.2|63251.2|206
1758597300000|2025-09-23 03:15:00|63274.9|63254.9|63267.5|63247.5|63275.1|63255.1|63265.8|63245.8|201
1758597600000|2025-09-23 03:20:00|63267.6|63247.6|63252.7|63232.7|63267.6|63247.6|63252.5|63232.5|196
1758597900000|2025-09-23 03:25:00|63253|63233|63252.8|63232.8|63260.8|63240.8|63251.1|63231.1|181
1758598200000|2025-09-23 03:30:00|63252.6|63232.6|63260.1|63240.1|63260.1|63240.1|63248.4|63228.4|142
1758598500000|2025-09-23 03:35:00|63260.3|63240.3|63261|63241|63261.8|63241.8|63256.3|63236.3|172
1758598800000|2025-09-23 03:40:00|63261.1|63241.1|63246.3|63226.3|63261.1|63241.1|63245.8|63225.8|153
1758599100000|2025-09-23 03:45:00|63246.1|63226.1|63242.5|63222.5|63250.4|63230.4|63239.6|63219.6|152
1758599400000|2025-09-23 03:50:00|63242.3|63222.3|63246.4|63226.4|63248.1|63228.1|63241.8|63221.8|151
1758599700000|2025-09-23 03:55:00|63246.8|63226.8|63239.8|63219.8|63247.3|63227.3|63237.1|63217.1|168
1758600000000|2025-09-23 04:00:00|63239.6|63219.6|63244.6|63224.6|63248|63228|63228.1|63208.1|245
1758600300000|2025-09-23 04:05:00|63244.1|63224.1|63247.9|63227.9|63256.8|63236.8|63243.1|63223.1|187
1758600600000|2025-09-23 04:10:00|63247.8|63227.8|63257.1|63237.1|63258.6|63238.6|63247.6|63227.6|142
1758600900000|2025-09-23 04:15:00|63257|63237|63268.8|63248.8|63272|63252|63257|63237|204
1758601200000|2025-09-23 04:20:00|63269.1|63249.1|63272.6|63252.6|63283.1|63263.1|63267.8|63247.8|189
1758601500000|2025-09-23 04:25:00|63272.4|63252.4|63274|63254|63279.2|63259.2|63272.1|63252.1|128
1758601800000|2025-09-23 04:30:00|63274.1|63254.1|63260|63240|63274.1|63254.1|63259.1|63239.1|126
1758602100000|2025-09-23 04:35:00|63259.8|63239.8|63258.7|63238.7|63260.2|63240.2|63255.2|63235.2|93
1758602400000|2025-09-23 04:40:00|63258.9|63238.9|63264.4|63244.4|63268.5|63248.5|63257.6|63237.6|117
1758602700000|2025-09-23 04:45:00|63264.2|63244.2|63270|63250|63270|63250|63263.7|63243.7|76
1758603000000|2025-09-23 04:50:00|63270.9|63250.9|63282.5|63262.5|63282.6|63262.6|63269.5|63249.5|126
1758603300000|2025-09-23 04:55:00|63282.4|63262.4|63282.8|63262.8|63283.5|63263.5|63279.6|63259.6|74
1758603600000|2025-09-23 05:00:00|63285.8|63265.8|63293.7|63273.7|63297.1|63277.1|63285.8|63265.8|209
1758603900000|2025-09-23 05:05:00|63293.8|63273.8|63282.1|63262.1|63293.8|63273.8|63281.7|63261.7|135
1758604200000|2025-09-23 05:10:00|63282.2|63262.2|63279.4|63259.4|63282.2|63262.2|63270|63250|153
1758604500000|2025-09-23 05:15:00|63279.7|63259.7|63277|63257|63279.7|63259.7|63268.3|63248.3|134
1758604800000|2025-09-23 05:20:00|63276.9|63256.9|63275.7|63255.7|63279.8|63259.8|63274.6|63254.6|127
1758605100000|2025-09-23 05:25:00|63276.1|63256.1|63259.8|63239.8|63277|63257|63258.2|63238.2|142
1758605400000|2025-09-23 05:30:00|63259.7|63239.7|63246.9|63226.9|63259.8|63239.8|63246.9|63226.9|153
1758605700000|2025-09-23 05:35:00|63246.3|63226.3|63252.5|63232.5|63253.1|63233.1|63244|63224|176
1758606000000|2025-09-23 05:40:00|63252.2|63232.2|63260.4|63240.4|63270.9|63250.9|63252.2|63232.2|176
1758606300000|2025-09-23 05:45:00|63260.2|63240.2|63259.4|63239.4|63266.3|63246.3|63256.1|63236.1|144
1758606600000|2025-09-23 05:50:00|63259.3|63239.3|63264.7|63244.7|63272|63252|63256.6|63236.6|210
1758606900000|2025-09-23 05:55:00|63266.1|63246.1|63276.6|63256.6|63277.6|63257.6|63256.3|63236.3|263
1758607200000|2025-09-23 06:00:00|63277.1|63257.1|63296|63276|63298.3|63278.3|63276.8|63256.8|371
1758607500000|2025-09-23 06:05:00|63296.4|63276.4|63285.2|63265.2|63297|63277|63279.2|63259.2|293
1758607800000|2025-09-23 06:10:00|63285.1|63265.1|63306.2|63286.2|63309.5|63289.5|63282.3|63262.3|332
1758608100000|2025-09-23 06:15:00|63306.1|63286.1|63301.3|63281.3|63314|63294|63299.1|63279.1|353
1758608400000|2025-09-23 06:20:00|63301.6|63281.6|63301.4|63281.4|63314|63294|63290.3|63272.7|444
1758608700000|2025-09-23 06:25:00|63301.1|63281.1|63298.7|63278.7|63303.2|63288|63293|63275.4|331
1758609000000|2025-09-23 06:30:00|63298.8|63278.8|63308.3|63293.3|63315.9|63300.9|63293.5|63278.5|363
1758609300000|2025-09-23 06:35:00|63308.2|63293.2|63302.1|63282.1|63309.4|63293.2|63294.3|63277.3|290
1758609600000|2025-09-23 06:40:00|63299.7|63284.7|63276.7|63256.7|63303.6|63288.6|63274.5|63254.5|381
1758609900000|2025-09-23 06:45:00|63276.6|63256.6|63241.9|63226.9|63276.9|63256.9|63237.5|63222.5|496
1758610200000|2025-09-23 06:50:00|63241.7|63226.7|63268|63248|63271.2|63251.2|63238.6|63221.2|426
1758610500000|2025-09-23 06:55:00|63270|63250|63289.2|63274.2|63290.3|63275.3|63266.9|63249.6|514
1758610800000|2025-09-23 07:00:00|63287.6|63272.6|63320.5|63305.5|63328.4|63313.4|63278.1|63258.1|614
1758611100000|2025-09-23 07:05:00|63320.2|63305.2|63323.3|63308.3|63329.1|63314.1|63297.9|63282.9|500
1758611400000|2025-09-23 07:10:00|63323.6|63308.6|63312.4|63292.4|63336|63316|63311.2|63291.2|537
1758611700000|2025-09-23 07:15:00|63366.4|63335.8|63336.8|63316.8|63374.9|63351.5|63325.7|63308.3|610
1758612000000|2025-09-23 07:20:00|63337.3|63317.3|63352.8|63332.8|63367.3|63352.3|63337.3|63317.3|488
1758612300000|2025-09-23 07:25:00|63349|63329|63325|63305|63351|63331|63324.1|63305|441
1758612600000|2025-09-23 07:30:00|63325.7|63305.1|63292.4|63272.4|63336|63305.1|63262.6|63242.6|719
1758612900000|2025-09-23 07:35:00|63292.3|63272.3|63291.1|63271.1|63304.5|63288.2|63267.8|63249.6|593
1758613200000|2025-09-23 07:40:00|63291.7|63271.7|63312.9|63292.9|63315.1|63295.1|63286.8|63269.7|508
1758613500000|2025-09-23 07:45:00|63312.6|63292.6|63312.1|63292.1|63321.1|63302.2|63285.9|63270.9|544
1758613800000|2025-09-23 07:50:00|63313.3|63293.3|63317.6|63297.6|63324.4|63306.1|63294.7|63275.4|607
1758614100000|2025-09-23 07:55:00|63317.7|63297.7|63313.4|63293.4|63325.7|63307.8|63297.3|63279.8|511
1758614400000|2025-09-23 08:00:00|63317.5|63297.5|63315.4|63300.4|63330.6|63310.6|63298.8|63283.7|471
1758614700000|2025-09-23 08:05:00|63315.5|63300.5|63335.2|63320.2|63346.5|63331.5|63312.8|63297.8|479
1758615000000|2025-09-23 08:10:00|63332|63317|63335|63320|63338.9|63322.9|63317.1|63302.1|408
1758615300000|2025-09-23 08:15:00|63334.1|63319.1|63318.5|63298.5|63344|63326.1|63314.4|63296.1|430
1758615600000|2025-09-23 08:20:00|63315.5|63300.5|63288.1|63273.1|63322.2|63305.5|63287.9|63272.3|390
1758615900000|2025-09-23 08:25:00|63287.9|63272.9|63287.3|63272.3|63293.7|63278.7|63278.1|63260.2|432
1758616200000|2025-09-23 08:30:00|63287.5|63272.5|63296.2|63276.2|63298.3|63278.3|63269.8|63253.6|624
1758616500000|2025-09-23 08:35:00|63296|63276|63274.7|63254.7|63304.6|63287|63271.9|63251.9|510
1758616800000|2025-09-23 08:40:00|63275.9|63255.9|63255.8|63240.8|63282.9|63264.8|63250.6|63230.6|555
1758617100000|2025-09-23 08:45:00|63255.6|63240.6|63253.4|63233.4|63269.9|63254.9|63253.4|63233.4|472
1758617400000|2025-09-23 08:50:00|63253.3|63233.3|63246.9|63226.9|63258.3|63238.5|63236.4|63216.5|504
1758617700000|2025-09-23 08:55:00|63246.5|63226.5|63250.7|63230.7|63262|63245.4|63239.9|63219.9|485
1758618000000|2025-09-23 09:00:00|63250.6|63230.6|63250.1|63230.1|63253.7|63236.3|63245.5|63227.9|450
1758618300000|2025-09-23 09:05:00|63250.3|63230.3|63246.3|63226.3|63254|63234|63245.3|63225.3|400
1758618600000|2025-09-23 09:10:00|63246.6|63226.6|63238.4|63218.4|63249.3|63229.3|63232.5|63212.8|372
1758618900000|2025-09-23 09:15:00|63238.3|63218.3|63231.2|63211.2|63239.3|63223.9|63222|63203.3|382
1758619200000|2025-09-23 09:20:00|63231|63211|63214.4|63199.4|63231|63211.2|63198.1|63180.2|413
1758619500000|2025-09-23 09:25:00|63214.5|63199.5|63210.2|63195.2|63219.2|63202|63203.9|63187.9|344
1758619800000|2025-09-23 09:30:00|63210.3|63195.3|63229.6|63214.6|63234.4|63219.4|63207.5|63188.1|341
1758620100000|2025-09-23 09:35:00|63228.1|63213.1|63225.3|63205.3|63238.2|63222.9|63222.3|63204.9|400
1758620400000|2025-09-23 09:40:00|63225.1|63205.1|63246.9|63231.9|63247.1|63232.1|63219.4|63199.4|303
1758620700000|2025-09-23 09:45:00|63247|63232|63244.6|63229.6|63248.4|63233.4|63238.1|63223.1|312
1758621000000|2025-09-23 09:50:00|63244.7|63229.7|63246|63231|63249.9|63234.9|63240.3|63225.3|299
1758621300000|2025-09-23 09:55:00|63246.1|63231.1|63252.2|63237.2|63261.8|63246.8|63246.1|63231.1|359
1758621600000|2025-09-23 10:00:00|63251.1|63236.1|63271.5|63251.5|63271.5|63253.4|63249.9|63234.9|332
1758621900000|2025-09-23 10:05:00|63271.6|63251.6|63253|63238|63285|63266|63251.8|63236.8|371
1758622200000|2025-09-23 10:10:00|63253.2|63238.2|63234.7|63214.7|63253.2|63238.2|63231.6|63213.3|286
1758622500000|2025-09-23 10:15:00|63234.9|63214.9|63257.4|63237.4|63257.9|63237.9|63228.5|63210.9|320
1758622800000|2025-09-23 10:20:00|63257.2|63237.2|63274|63259|63274|63259|63255.6|63236.9|258
1758623100000|2025-09-23 10:25:00|63273.4|63258.4|63303|63283|63306.4|63289.2|63271.6|63254.9|360
1758623400000|2025-09-23 10:30:00|63302.7|63282.7|63290.1|63275.1|63314|63296|63285.3|63270.3|355
1758623700000|2025-09-23 10:35:00|63290.3|63275.3|63300.9|63285.9|63303|63288|63278.4|63263.4|316
1758624000000|2025-09-23 10:40:00|63301|63286|63307.4|63292.4|63314.8|63298|63297.4|63282.4|285
1758624300000|2025-09-23 10:45:00|63307.3|63292.3|63282.1|63267.1|63307.6|63292.6|63280.2|63263.2|344
1758624600000|2025-09-23 10:50:00|63281.8|63266.8|63287.5|63272.5|63298.2|63283.2|63280.7|63265.7|298
1758624900000|2025-09-23 10:55:00|63287.4|63272.4|63285.5|63270.5|63292.5|63277.5|63282.6|63267.6|378
1758625200000|2025-09-23 11:00:00|63285|63270|63277.9|63262.9|63291.9|63276.9|63275|63260|407
1758625500000|2025-09-23 11:05:00|63278|63263|63271.5|63256.5|63279.7|63264.7|63265.3|63250.3|377
1758625800000|2025-09-23 11:10:00|63271.6|63256.6|63293|63278|63297.1|63280.7|63265.6|63250.6|310
1758626100000|2025-09-23 11:15:00|63292.9|63277.9|63306.2|63291.2|63311.6|63294.1|63289.7|63274.7|265
1758626400000|2025-09-23 11:20:00|63305.9|63290.9|63288.6|63273.6|63306.2|63291.2|63286.8|63268.7|259
1758626700000|2025-09-23 11:25:00|63288.8|63273.8|63299.1|63284.1|63299.1|63284.1|63280.2|63265.2|302
1758627000000|2025-09-23 11:30:00|63299|63284|63308.4|63293.4|63308.6|63293.6|63290.7|63270.9|262
1758627300000|2025-09-23 11:35:00|63308.3|63293.3|63291.8|63276.8|63308.3|63293.3|63288.9|63268.9|301
1758627600000|2025-09-23 11:40:00|63292|63277|63283.8|63268.8|63292.7|63277.7|63283.1|63268.1|264
1758627900000|2025-09-23 11:45:00|63283.7|63268.7|63279|63264|63291.5|63276.5|63276.5|63261.5|248
1758628200000|2025-09-23 11:50:00|63278.9|63263.9|63275.9|63260.9|63295.4|63280.4|63275.5|63259.5|295
1758628500000|2025-09-23 11:55:00|63276|63261|63307|63292|63307.5|63292.5|63275.9|63260.9|431
1758628800000|2025-09-23 12:00:00|63306.7|63291.7|63282.1|63267.1|63311.5|63296.5|63281.9|63266.9|397
1758629100000|2025-09-23 12:05:00|63282|63267|63301.1|63286.1|63302.7|63287.7|63281.4|63266.4|276
1758629400000|2025-09-23 12:10:00|63301.5|63286.5|63310.7|63295.7|63312.3|63297.3|63291.3|63276.3|338
1758629700000|2025-09-23 12:15:00|63310.6|63295.6|63324.3|63309.3|63324.7|63309.7|63299.5|63284.5|397
1758630000000|2025-09-23 12:20:00|63325.9|63310.9|63337.8|63322.8|63346.6|63331.6|63310.7|63295.7|458
1758630300000|2025-09-23 12:25:00|63337.7|63322.7|63322.3|63302.3|63341|63326|63319.9|63300.6|362
1758630600000|2025-09-23 12:30:00|63322.5|63302.5|63313.3|63293.3|63335.3|63315.3|63307.2|63289.5|434
1758630900000|2025-09-23 12:35:00|63313.5|63293.5|63311.8|63296.8|63315.9|63298.6|63298.6|63283.6|377
1758631200000|2025-09-23 12:40:00|63312|63297|63300.4|63285.4|63325.1|63307.7|63298.8|63283.8|326
1758631500000|2025-09-23 12:45:00|63300.3|63285.3|63275.1|63260.1|63303.5|63287.5|63274.9|63259.9|396
1758631800000|2025-09-23 12:50:00|63275.6|63260.6|63274.5|63259.5|63282.5|63267.5|63269.5|63254.4|412
1758632100000|2025-09-23 12:55:00|63275.9|63260.9|63280.6|63260.6|63282.1|63267.1|63273|63258|396
1758632400000|2025-09-23 13:00:00|63280.5|63260.5|63241.6|63226.6|63280.8|63263.4|63238.7|63220|653
1758632700000|2025-09-23 13:05:00|63241.4|63226.4|63259.3|63244.3|63268.7|63251.2|63237|63218.6|421
1758633000000|2025-09-23 13:10:00|63259.5|63244.5|63275.5|63260.5|63286.6|63269.5|63259.5|63244.5|386
1758633300000|2025-09-23 13:15:00|63271.2|63256.2|63269.2|63254.2|63274|63259|63262|63247|371
1758633600000|2025-09-23 13:20:00|63268.7|63253.7|63277.9|63257.9|63281.6|63261.6|63249.9|63234.3|501
1758633900000|2025-09-23 13:25:00|63277.8|63257.8|63287.6|63272.6|63289.3|63274.3|63261.6|63246.6|443
1758634200000|2025-09-23 13:30:00|63286.9|63271.9|63291.3|63276.3|63299.5|63284.5|63274.9|63259.9|582
1758634500000|2025-09-23 13:35:00|63291.2|63276.2|63296.9|63281.9|63308.3|63291.2|63284.8|63268.3|544
1758634800000|2025-09-23 13:40:00|63296.5|63281.5|63299.3|63250.5|63306.2|63291.2|63286.6|63250.5|432
1758635100000|2025-09-23 13:45:00|63292.1|63237.8|63325.8|63310.8|63328.1|63313.1|63274.8|63237.8|669
1758635400000|2025-09-23 13:50:00|63326.4|63311.4|63324.7|63309.7|63344.8|63329.8|63317.7|63302.7|667
1758635700000|2025-09-23 13:55:00|63323.7|63308.7|63266.6|63246.6|63323.7|63308.7|63265.8|63246|807
1758636000000|2025-09-23 14:00:00|63266.4|63246.4|63290.3|63275.3|63290.4|63275.4|63232.9|63215.2|750
1758636300000|2025-09-23 14:05:00|63292.5|63277.5|63276.4|63256.4|63295.6|63280.6|63260.1|63245.1|597
1758636600000|2025-09-23 14:10:00|63276.2|63256.2|63270.1|63255.1|63285.3|63268.1|63254.5|63234.5|571
1758636900000|2025-09-23 14:15:00|63269.1|63254.1|63257.3|63242.3|63282.6|63266.3|63253.9|63237.9|602
1758637200000|2025-09-23 14:20:00|63258.1|63243.1|63288.9|63273.9|63293.4|63278.4|63252.4|63237.4|547
1758637500000|2025-09-23 14:25:00|63290.3|63275.3|63280.5|63265.5|63303.7|63287|63271.9|63251.9|551
1758637800000|2025-09-23 14:30:00|63280.4|63265.4|63270.1|63255.1|63301.7|63284.1|63263.6|63248.6|603
1758638100000|2025-09-23 14:35:00|63271.3|63256.3|63270|63255|63293.6|63274.5|63268.6|63250.8|555
1758638400000|2025-09-23 14:40:00|63269.7|63254.7|63264.8|63244.8|63277.6|63260.9|63255.1|63239.3|524
1758638700000|2025-09-23 14:45:00|63265.2|63245.2|63274.9|63259.9|63288.8|63273.8|63260.3|63243.1|487
1758639000000|2025-09-23 14:50:00|63275.4|63260.4|63292.7|63277.7|63292.7|63277.7|63262.1|63247.1|562
1758639300000|2025-09-23 14:55:00|63293.3|63278.3|63284.2|63269.2|63293.5|63278.5|63268.9|63253.9|720
1758639600000|2025-09-23 15:00:00|63284.6|63269.6|63286.5|63271.5|63295.8|63280.8|63264.6|63249.6|698
1758639900000|2025-09-23 15:05:00|63288|63268|63296.4|63281.4|63303.1|63288.1|63281.7|63261.7|523
1758640200000|2025-09-23 15:10:00|63296.3|63281.3|63297.4|63282.4|63304.6|63289.6|63290.1|63275.1|480
1758640500000|2025-09-23 15:15:00|63297.5|63282.5|63288.7|63273.7|63312|63297|63288.5|63270.7|437
1758640800000|2025-09-23 15:20:00|63288.5|63273.5|63287.7|63272.7|63297.5|63280.3|63279.7|63264.7|476
1758641100000|2025-09-23 15:25:00|63287.6|63272.6|63312.7|63292.7|63312.7|63295.3|63287.5|63272.5|430
1758641400000|2025-09-23 15:30:00|63312.8|63292.8|63321|63306|63324.5|63306.6|63307.4|63290|433
1758641700000|2025-09-23 15:35:00|63320.7|63305.7|63310.8|63295.8|63325.1|63309.1|63304.1|63289.1|351
1758642000000|2025-09-23 15:40:00|63310.7|63295.7|63304.8|63289.8|63316.1|63301.1|63302.7|63287|412
1758642300000|2025-09-23 15:45:00|63304.7|63289.7|63290.5|63275.5|63314|63296.3|63287.6|63272.6|388
1758642600000|2025-09-23 15:50:00|63290.8|63275.8|63301.1|63286.1|63308.7|63290.9|63290.4|63270.4|413
1758642900000|2025-09-23 15:55:00|63301.2|63286.2|63270.8|63250.8|63303.3|63286.9|63266.2|63246.2|489
1758643200000|2025-09-23 16:00:00|63267.9|63247.9|63282.7|63262.7|63283.7|63265.4|63263.8|63243.8|395
1758643500000|2025-09-23 16:05:00|63282.6|63262.6|63261.2|63241.2|63284.2|63264.2|63258.3|63238.3|311
1758643800000|2025-09-23 16:10:00|63260.9|63240.9|63257.1|63237.1|63260.9|63244.3|63248.8|63228.8|359
1758644100000|2025-09-23 16:15:00|63256.5|63236.5|63230.1|63215.1|63257.8|63240.2|63229.7|63214.7|369
1758644400000|2025-09-23 16:20:00|63228.9|63213.9|63243.4|63223.4|63243.4|63223.4|63219.1|63199.1|307
1758644700000|2025-09-23 16:25:00|63243.3|63223.3|63233.6|63213.6|63247.4|63229.1|63233.6|63213.6|200
1758645000000|2025-09-23 16:30:00|63233.4|63213.4|63234.2|63214.2|63240|63220|63226.3|63209.7|225
1758645300000|2025-09-23 16:35:00|63234|63214|63232.3|63212.3|63307.8|63287.8|63222.6|63202.6|699
1758645600000|2025-09-23 16:40:00|63232.2|63212.2|63232.9|63212.9|63254.6|63234.6|63230.3|63210.3|589
1758645900000|2025-09-23 16:45:00|63234.9|63214.9|63235.3|63215.3|63238.7|63218.7|63225.4|63205.4|458
1758646200000|2025-09-23 16:50:00|63236.6|63216.6|63221|63201|63237.4|63217.4|63212.9|63192.9|505
1758646500000|2025-09-23 16:55:00|63220.8|63200.8|63237.1|63217.1|63241.1|63221.1|63218.4|63198.4|553
1758646800000|2025-09-23 17:00:00|63238.4|63218.4|63224.6|63204.6|63238.5|63218.5|63217.7|63197.7|517
1758647100000|2025-09-23 17:05:00|63224.4|63204.4|63217.4|63197.4|63226.8|63206.8|63211.6|63191.6|450
1758647400000|2025-09-23 17:10:00|63217.3|63197.3|63221.1|63201.1|63230.5|63210.5|63214.5|63194.5|401
1758647700000|2025-09-23 17:15:00|63219.8|63199.8|63240.4|63220.4|63240.4|63220.4|63219|63199|397
1758648000000|2025-09-23 17:20:00|63241|63221|63224.7|63204.7|63246.3|63226.3|63221.4|63201.4|361
1758648300000|2025-09-23 17:25:00|63224.9|63204.9|63210.4|63190.4|63230.5|63210.5|63194.9|63174.9|497
1758648600000|2025-09-23 17:30:00|63210.2|63190.2|63205.3|63190.3|63210.2|63190.3|63194|63174|378
1758648900000|2025-09-23 17:35:00|63205.8|63190.8|63184.4|63164.4|63208.3|63191.1|63171.2|63151.2|476
1758649200000|2025-09-23 17:40:00|63184.6|63164.6|63183.6|63163.6|63184.9|63169.2|63167.8|63150|498
1758649500000|2025-09-23 17:45:00|63183.5|63163.5|63170.9|63155.9|63187.3|63167.3|63169.4|63154.4|416
1758649800000|2025-09-23 17:50:00|63171.6|63156.6|63185.8|63165.8|63186.2|63166.2|63167|63147.3|370
1758650100000|2025-09-23 17:55:00|63186.1|63166.1|63198.8|63178.8|63208.6|63188.6|63186.1|63166.1|357
1758650400000|2025-09-23 18:00:00|63199.2|63179.2|63196.3|63176.3|63212.2|63192.2|63193.9|63173.9|347
1758650700000|2025-09-23 18:05:00|63197.4|63177.4|63188.5|63173.5|63198.2|63181.3|63183|63163|259
1758651000000|2025-09-23 18:10:00|63187.3|63172.3|63184.8|63164.8|63191.6|63176.6|63177.6|63159.8|218
1758651300000|2025-09-23 18:15:00|63184.7|63164.7|63179.6|63164.6|63184.8|63165.1|63171.7|63153.5|249
1758651600000|2025-09-23 18:20:00|63179.5|63164.5|63199.6|63184.6|63206.3|63191.3|63177.6|63162.6|239
1758651900000|2025-09-23 18:25:00|63199.5|63184.5|63188.7|63173.7|63202.8|63184.5|63187|63172|201
1758652200000|2025-09-23 18:30:00|63192.7|63177.7|63190.9|63170.9|63196.1|63177.8|63188.5|63168.5|210
1758652500000|2025-09-23 18:35:00|63191.7|63171.7|63194.6|63174.6|63194.8|63179.6|63185.8|63166|185
1758652800000|2025-09-23 18:40:00|63194.4|63174.4|63173.6|63153.6|63194.9|63176.3|63169.5|63152|251
1758653100000|2025-09-23 18:45:00|63173.5|63153.5|63185.5|63165.5|63190.1|63172.3|63170.1|63153.5|257
1758653400000|2025-09-23 18:50:00|63185.7|63165.7|63193.6|63178.6|63197.2|63179.8|63177.7|63157.7|267
1758653700000|2025-09-23 18:55:00|63194.3|63179.3|63199.6|63184.6|63214|63199|63192.9|63177.9|428
1758654000000|2025-09-23 19:00:00|63199.5|63184.5|63195.8|63175.8|63203.8|63186.8|63183|63168|402
1758654300000|2025-09-23 19:05:00|63195.9|63175.9|63204.4|63184.4|63207.5|63189.5|63194.5|63175.9|355
1758654600000|2025-09-23 19:10:00|63204.3|63184.3|63201.5|63181.5|63209.3|63192.1|63198.1|63178.1|387
1758654900000|2025-09-23 19:15:00|63201.2|63181.2|63218.2|63203.2|63221.2|63206.2|63200.6|63180.6|378
1758655200000|2025-09-23 19:20:00|63220.6|63205.6|63204|63184|63223.1|63205.9|63202.7|63182.7|246
1758655500000|2025-09-23 19:25:00|63204.1|63184.1|63198.4|63178.4|63205.3|63185.3|63195.1|63175.1|233
1758655800000|2025-09-23 19:30:00|63198.3|63178.3|63189.7|63174.7|63206.1|63186.1|63188.1|63171.8|251
1758656100000|2025-09-23 19:35:00|63189|63174|63176.3|63161.3|63195.4|63180.4|63176.1|63161.1|206
1758656400000|2025-09-23 19:40:00|63176.4|63161.4|63174.5|63159.5|63188.5|63168.6|63174.3|63155.8|238
1758656700000|2025-09-23 19:45:00|63174.6|63159.6|63180.6|63160.6|63182.2|63162.2|63172.5|63152.5|301
1758657000000|2025-09-23 19:50:00|63180.5|63160.5|63167.7|63147.7|63182.9|63162.9|63164.7|63144.7|330
1758657300000|2025-09-23 19:55:00|63168.9|63148.9|63174.4|63154.4|63174.4|63154.4|63167.4|63147.4|301
1758657600000|2025-09-23 20:00:00|63174.3|63154.3|63172.6|63152.6|63174.3|63154.3|63163.7|63143.7|237
1758657900000|2025-09-23 20:05:00|63172.8|63152.8|63172.1|63152.1|63174.7|63154.7|63169.8|63149.8|145
1758658200000|2025-09-23 20:10:00|63172.2|63152.2|63177.3|63157.3|63179.7|63159.7|63171.1|63151.1|162
1758658500000|2025-09-23 20:15:00|63177.6|63157.6|63182.3|63162.3|63183.8|63163.8|63177.6|63157.6|123
1758658800000|2025-09-23 20:20:00|63182.4|63162.4|63180.2|63160.2|63182.4|63162.4|63179.7|63159.7|96
1758659100000|2025-09-23 20:25:00|63180.3|63160.3|63180.1|63160.1|63182.8|63162.8|63178.5|63158.5|77
1758659400000|2025-09-23 20:30:00|63179.9|63159.9|63184.4|63164.4|63190.4|63170.4|63179.8|63159.8|145
1758659700000|2025-09-23 20:35:00|63184.8|63164.8|63185.5|63165.5|63194.6|63174.6|63183.9|63163.9|103
1758660000000|2025-09-23 20:40:00|63185.3|63165.3|63187.1|63167.1|63189.9|63169.9|63184.9|63164.9|150
1758660300000|2025-09-23 20:45:00|63187|63167|63182.7|63162.7|63189|63168.7|63180.9|63160.9|108
1758660600000|2025-09-23 20:50:00|63182.9|63162.9|63179.2|63159.2|63185.9|63165.9|63179.2|63158.2|140
1758660900000|2025-09-23 20:55:00|63178.9|63157.9|63184.9|63154.5|63192.6|63168.1|63178.9|63154.5|280
1758661200000|2025-09-23 21:00:00|63192.1|63150.9|63213.1|63145.9|63213.1|63153.1|63191.9|63145.9|17
1758661500000|2025-09-23 21:05:00|63213.6|63146.6|63200.3|63151.5|63217.3|63152|63200.2|63136|94
1758661800000|2025-09-23 21:10:00|63200.4|63151.4|63215.5|63138.9|63229|63154.1|63199.3|63125.9|169
1758662100000|2025-09-23 21:15:00|63215.6|63138.8|63207.7|63145.2|63218.3|63150.1|63203.7|63136.7|205
1758662400000|2025-09-23 21:20:00|63207.6|63145.7|63205.4|63146.6|63212.1|63151.3|63204.5|63145.1|200
1758662700000|2025-09-23 21:25:00|63205.3|63146.5|63213.6|63166.6|63218.7|63166.8|63204.4|63146.5|186
1758663000000|2025-09-23 21:30:00|63213.2|63164.3|63217.3|63164.9|63217.9|63169.1|63209.6|63163.7|173
1758663300000|2025-09-23 21:35:00|63217.2|63164.8|63209.1|63156.5|63217.3|63167.3|63206.7|63156.4|247
1758663600000|2025-09-23 21:40:00|63207.6|63156.3|63201.4|63152.4|63207.6|63157.9|63199.7|63152.4|232
1758663900000|2025-09-23 21:45:00|63201.5|63152.8|63198.1|63152.3|63201.5|63155.2|63198.1|63151|245
1758664200000|2025-09-23 21:50:00|63198.4|63151.8|63198.5|63154.1|63201.4|63154.8|63198.1|63150.8|212
1758664500000|2025-09-23 21:55:00|63198.6|63154.2|63196.3|63154.2|63208.5|63158|63191.8|63139.4|279
1758664800000|2025-09-23 22:00:00|63196.4|63154.3|63181.1|63138.3|63209.1|63154.3|63169.4|63130.7|588
1758665100000|2025-09-23 22:05:00|63180.2|63138.4|63169.3|63134.9|63189.4|63141.7|63162.4|63132.3|710
1758665400000|2025-09-23 22:10:00|63168.8|63135.6|63175.1|63150|63179.4|63150.9|63164.7|63135.5|249
1758665700000|2025-09-23 22:15:00|63175.2|63149.7|63173.9|63151|63177.5|63155.6|63170.5|63145.7|222
1758666000000|2025-09-23 22:20:00|63174.2|63151.4|63180.8|63158.9|63182.5|63160.9|63174.1|63151.4|111
1758666300000|2025-09-23 22:25:00|63180.7|63159.3|63183.4|63163.4|63185.7|63165.3|63180.7|63158.7|124
1758666600000|2025-09-23 22:30:00|63183.6|63163.6|63183.3|63163.3|63185|63165|63179.1|63159.1|154
1758666900000|2025-09-23 22:35:00|63183.2|63163.2|63180.6|63160.6|63183.3|63163.3|63179.2|63159.2|101
1758667200000|2025-09-23 22:40:00|63180.4|63160.4|63179.4|63159.4|63180.4|63160.4|63175.2|63155.2|111
1758667500000|2025-09-23 22:45:00|63179.3|63159.3|63176.5|63156.5|63181.2|63161.2|63176.3|63156.3|101
1758667800000|2025-09-23 22:50:00|63176.8|63156.8|63182.1|63162.1|63183.8|63163.8|63176.8|63156.8|112
1758668100000|2025-09-23 22:55:00|63182|63162|63182.4|63162.4|63182.9|63162.9|63182|63162|86
1758668400000|2025-09-23 23:00:00|63182.2|63162.2|63180.7|63160.7|63184.2|63164.2|63179.9|63159.9|101
1758668700000|2025-09-23 23:05:00|63180.6|63160.6|63185.3|63165.3|63186.6|63166.6|63179.9|63159.9|98
1758669000000|2025-09-23 23:10:00|63185.6|63165.6|63187|63167|63187.8|63167.8|63181.8|63161.8|103
1758669300000|2025-09-23 23:15:00|63187.1|63167.1|63184.6|63164.6|63187.3|63167.3|63182.1|63162.1|110
1758669600000|2025-09-23 23:20:00|63184.5|63164.5|63174.7|63154.7|63184.7|63164.7|63174.7|63154.7|145
1758669900000|2025-09-23 23:25:00|63174.8|63154.8|63170.4|63150.4|63178.8|63158.8|63168|63148|220
1758670200000|2025-09-23 23:30:00|63170.2|63150.2|63183|63163|63187.1|63167.1|63167.7|63147.7|228
1758670500000|2025-09-23 23:35:00|63183.1|63163.1|63183.7|63163.7|63185.6|63165.6|63181.3|63161.3|88
1758670800000|2025-09-23 23:40:00|63184.2|63164.2|63184.5|63164.5|63188.6|63168.6|63180|63160|91
1758671100000|2025-09-23 23:45:00|63184.7|63164.7|63185.8|63165.8|63186.4|63166.4|63180.8|63160.8|117
1758671400000|2025-09-23 23:50:00|63185.9|63165.9|63187.5|63167.5|63193.2|63173.2|63184.7|63164.7|164
1758671700000|2025-09-23 23:55:00|63187.9|63167.9|63178.3|63158.3|63188.4|63168.4|63178.3|63158.3|218
1758672000000|2025-09-24 00:00:00|63177.7|63157.7|63204.5|63184.5|63205.8|63185.8|63171.5|63151.5|420
1758672300000|2025-09-24 00:05:00|63204.4|63184.4|63206.7|63186.7|63213.5|63193.5|63202.3|63182.3|300
1758672600000|2025-09-24 00:10:00|63206.8|63186.8|63213.6|63193.6|63218.3|63198.3|63202.5|63182.5|246
1758672900000|2025-09-24 00:15:00|63213.3|63193.3|63214.6|63194.6|63220.8|63200.8|63209.5|63189.5|235
1758673200000|2025-09-24 00:20:00|63214.5|63194.5|63211.6|63191.6|63216.9|63196.9|63196.9|63176.9|267
1758673500000|2025-09-24 00:25:00|63211.5|63191.5|63225.1|63205.1|63231.6|63211.6|63211.5|63191.5|212
1758673800000|2025-09-24 00:30:00|63225.7|63205.7|63237.1|63217.1|63238.9|63218.9|63224.8|63204.8|184
1758674100000|2025-09-24 00:35:00|63236.8|63216.8|63232|63212|63237|63217|63225.2|63205.2|234
1758674400000|2025-09-24 00:40:00|63231.8|63211.8|63220.4|63200.4|63233.7|63213.7|63220.1|63200.1|178
1758674700000|2025-09-24 00:45:00|63220.5|63200.5|63218.9|63198.9|63221.6|63201.6|63216.7|63196.7|160
1758675000000|2025-09-24 00:50:00|63219.6|63199.6|63233.9|63213.9|63241|63221|63217.7|63197.7|266
1758675300000|2025-09-24 00:55:00|63234.7|63214.7|63239.1|63219.1|63242.6|63222.6|63225.4|63205.4|273
1758675600000|2025-09-24 01:00:00|63239.3|63219.3|63253|63233|63256.1|63236.1|63233.8|63213.8|297
1758675900000|2025-09-24 01:05:00|63252.2|63232.2|63248.1|63228.1|63258.5|63238.5|63248.1|63228.1|172
1758676200000|2025-09-24 01:10:00|63247.3|63227.3|63238.1|63218.1|63247.3|63227.3|63232|63212|229
1758676500000|2025-09-24 01:15:00|63238.4|63218.4|63261.8|63241.8|63261.9|63241.9|63234.2|63214.2|284
1758676800000|2025-09-24 01:20:00|63262|63242|63251.5|63231.5|63272.3|63252.3|63251.3|63231.3|321
1758677100000|2025-09-24 01:25:00|63251.3|63231.3|63264.9|63244.9|63269.1|63249.1|63248.2|63228.2|306
1758677400000|2025-09-24 01:30:00|63264.8|63244.8|63249.9|63229.9|63264.8|63244.8|63244.7|63224.7|340
1758677700000|2025-09-24 01:35:00|63249.8|63229.8|63256.3|63236.3|63264.9|63244.9|63245.7|63225.7|263
1758678000000|2025-09-24 01:40:00|63256.2|63236.2|63257.3|63237.3|63264.4|63244.4|63246.1|63226.1|279
1758678300000|2025-09-24 01:45:00|63257.5|63237.5|63257.7|63237.7|63264.9|63244.9|63241.3|63221.3|357
1758678600000|2025-09-24 01:50:00|63257.5|63237.5|63251.8|63231.8|63267|63247|63251.3|63231.3|314
1758678900000|2025-09-24 01:55:00|63251.3|63231.3|63263|63243|63267.4|63247.4|63249.7|63229.7|282
1758679200000|2025-09-24 02:00:00|63263.1|63243.1|63265|63245|63270.9|63250.9|63261.7|63241.7|232
1758679500000|2025-09-24 02:05:00|63265.2|63245.2|63257.5|63237.5|63266.6|63246.6|63256.6|63236.6|238
1758679800000|2025-09-24 02:10:00|63257.6|63237.6|63256.4|63236.4|63264.5|63244.5|63252.4|63232.4|194
1758680100000|2025-09-24 02:15:00|63256.6|63236.6|63243.2|63223.2|63259.6|63239.6|63242.5|63222.5|221
1758680400000|2025-09-24 02:20:00|63243.1|63223.1|63265.6|63245.6|63267.7|63247.7|63243.1|63223.1|216
1758680700000|2025-09-24 02:25:00|63265.5|63245.5|63271|63251|63274.6|63254.6|63264.4|63244.4|216
1758681000000|2025-09-24 02:30:00|63271.2|63251.2|63280.2|63260.2|63280.3|63260.3|63268.8|63248.8|197
1758681300000|2025-09-24 02:35:00|63280.3|63260.3|63270.1|63250.1|63283.7|63263.7|63266.7|63246.7|231
1758681600000|2025-09-24 02:40:00|63270|63250|63264|63244|63270|63250|63261|63241|205
1758681900000|2025-09-24 02:45:00|63264.1|63244.1|63278.6|63258.6|63281.6|63261.6|63256.6|63236.6|227
1758682200000|2025-09-24 02:50:00|63278.8|63258.8|63274.9|63254.9|63281.1|63261.1|63269.5|63249.5|196
1758682500000|2025-09-24 02:55:00|63274.7|63254.7|63280.3|63260.3|63282.3|63262.3|63266.4|63246.4|220
1758682800000|2025-09-24 03:00:00|63280.4|63260.4|63267.4|63247.4|63290.4|63270.4|63266.9|63246.9|207
1758683100000|2025-09-24 03:05:00|63267.5|63247.5|63269.9|63249.9|63276.3|63256.3|63266.2|63246.2|180
1758683400000|2025-09-24 03:10:00|63270|63250|63269.5|63249.5|63270.9|63250.9|63266.2|63246.2|171
1758683700000|2025-09-24 03:15:00|63269.7|63249.7|63281|63261|63283.7|63263.7|63266.8|63246.8|188
1758684000000|2025-09-24 03:20:00|63281.3|63261.3|63273|63253|63281.4|63261.4|63271.8|63251.8|169
1758684300000|2025-09-24 03:25:00|63272.9|63252.9|63271.8|63251.8|63273.5|63253.5|63266.6|63246.6|218
1758684600000|2025-09-24 03:30:00|63272|63252|63271.5|63251.5|63278.2|63258.2|63269.3|63249.3|153
1758684900000|2025-09-24 03:35:00|63271.4|63251.4|63278|63258|63279.7|63259.7|63267|63247|148
1758685200000|2025-09-24 03:40:00|63278.1|63258.1|63267.6|63247.6|63278.3|63258.3|63267.6|63247.6|126
1758685500000|2025-09-24 03:45:00|63267.7|63247.7|63272.8|63252.8|63274.2|63254.2|63263.8|63243.8|185
1758685800000|2025-09-24 03:50:00|63277.7|63257.7|63273.9|63253.9|63277.9|63257.9|63272.7|63252.7|80
1758686100000|2025-09-24 03:55:00|63274|63254|63277.2|63257.2|63279.7|63259.7|63272.5|63252.5|186
1758686400000|2025-09-24 04:00:00|63277|63257|63272.1|63252.1|63286.8|63266.8|63272.1|63252.1|235
1758686700000|2025-09-24 04:05:00|63272|63252|63264.1|63244.1|63272.8|63252.8|63263.9|63243.9|171
1758687000000|2025-09-24 04:10:00|63264.2|63244.2|63264|63244|63266.7|63246.7|63260.7|63240.7|300
1758687300000|2025-09-24 04:15:00|63263.8|63243.8|63266.1|63246.1|63269.1|63249.1|63261.1|63241.1|153
1758687600000|2025-09-24 04:20:00|63266|63246|63262.1|63242.1|63269.2|63249.2|63261.1|63241.1|177
1758687900000|2025-09-24 04:25:00|63262|63242|63250.8|63230.8|63262|63242|63250|63230|148
1758688200000|2025-09-24 04:30:00|63250.7|63230.7|63245.2|63225.2|63253.1|63233.1|63242.9|63222.9|102
1758688500000|2025-09-24 04:35:00|63245.3|63225.3|63266.2|63246.2|63267.1|63247.1|63239.9|63219.9|208
1758688800000|2025-09-24 04:40:00|63266.4|63246.4|63270.3|63250.3|63279|63259|63262.1|63242.1|202
1758689100000|2025-09-24 04:45:00|63270.4|63250.4|63260.1|63240.1|63273.1|63253.1|63260.1|63240.1|172
1758689400000|2025-09-24 04:50:00|63258.1|63238.1|63261.8|63241.8|63264|63244|63258|63238|124
1758689700000|2025-09-24 04:55:00|63261.1|63241.1|63247|63227|63262.9|63242.9|63245.6|63225.6|177
1758690000000|2025-09-24 05:00:00|63247.3|63227.3|63251.9|63231.9|63251.9|63231.9|63236.2|63216.2|194
1758690300000|2025-09-24 05:05:00|63251.8|63231.8|63254.5|63234.5|63255|63235|63249.4|63229.4|136
1758690600000|2025-09-24 05:10:00|63254.7|63234.7|63260.4|63240.4|63261.4|63241.4|63254|63234|146
1758690900000|2025-09-24 05:15:00|63260.3|63240.3|63252.7|63232.7|63265.5|63245.5|63251.9|63231.9|183
1758691200000|2025-09-24 05:20:00|63252.6|63232.6|63250|63230|63253|63233|63249.7|63229.7|94
1758691500000|2025-09-24 05:25:00|63249.9|63229.9|63254.2|63234.2|63255.7|63235.7|63247.2|63227.2|118
1758691800000|2025-09-24 05:30:00|63254.3|63234.3|63279.9|63259.9|63279.9|63259.9|63254.3|63234.3|148
1758692100000|2025-09-24 05:35:00|63279.7|63259.7|63262.5|63242.5|63284.6|63264.6|63259.8|63239.8|190
1758692400000|2025-09-24 05:40:00|63263.4|63243.4|63281.7|63261.7|63281.7|63261.7|63263.4|63243.4|180
1758692700000|2025-09-24 05:45:00|63281.4|63261.4|63303.3|63283.3|63304.3|63284.3|63278.3|63258.3|191
1758693000000|2025-09-24 05:50:00|63303.5|63283.5|63283.1|63263.1|63305.8|63285.8|63282.2|63262.2|254
1758693300000|2025-09-24 05:55:00|63282.3|63262.3|63275.2|63255.2|63285.5|63265.5|63273.8|63253.8|350
1758693600000|2025-09-24 06:00:00|63276.3|63256.3|63250.3|63230.3|63280.6|63260.6|63250.3|63230.3|411
1758693900000|2025-09-24 06:05:00|63250.5|63230.5|63268.9|63248.9|63270.7|63250.7|63250.4|63230.4|298
1758694200000|2025-09-24 06:10:00|63269.4|63249.4|63291.5|63271.5|63295.7|63275.7|63269.4|63249.4|331
1758694500000|2025-09-24 06:15:00|63291.4|63271.4|63288.1|63273.1|63297.4|63282|63287.9|63267.9|319
1758694800000|2025-09-24 06:20:00|63288.2|63273.2|63292.5|63272.5|63299.3|63279.3|63280.6|63260.6|338
1758695100000|2025-09-24 06:25:00|63294.9|63274.9|63303.6|63283.6|63324|63304|63294.9|63274.9|407
1758695400000|2025-09-24 06:30:00|63303.5|63283.5|63325.5|63310.5|63328.4|63310.5|63291.4|63276.4|461
1758695700000|2025-09-24 06:35:00|63325.4|63310.4|63313.7|63298.7|63332.6|63317.6|63311|63296|366
1758696000000|2025-09-24 06:40:00|63313.6|63298.6|63300.9|63285.9|63324|63309|63296.2|63281.2|374
1758696300000|2025-09-24 06:45:00|63301.3|63286.3|63320.1|63305.1|63324.8|63309.8|63298.1|63283.1|276
1758696600000|2025-09-24 06:50:00|63320|63305|63329.8|63314.8|63333.3|63318.3|63308.9|63293.9|325
1758696900000|2025-09-24 06:55:00|63330.4|63315.4|63330.1|63315.1|63337.1|63322.1|63311.4|63296.4|423
1758697200000|2025-09-24 07:00:00|63325.8|63310.8|63312.3|63297.3|63326.4|63311.4|63290.9|63275.9|586
1758697500000|2025-09-24 07:05:00|63312.4|63297.4|63313.5|63298.5|63320.6|63305.6|63297.9|63282.9|488
1758697800000|2025-09-24 07:10:00|63313.7|63298.7|63334.4|63319.4|63346.5|63331.5|63309.8|63294.8|460
1758698100000|2025-09-24 07:15:00|63334.2|63319.2|63327.2|63307.2|63342|63327|63325.9|63307.2|418
1758698400000|2025-09-24 07:20:00|63329.2|63309.2|63323|63308|63330.5|63315.5|63308.7|63293.7|408
1758698700000|2025-09-24 07:25:00|63322.9|63307.9|63322.4|63307.4|63331.7|63316.7|63313.8|63298.8|427
1758699000000|2025-09-24 07:30:00|63322.5|63307.5|63323.1|63308.1|63340.8|63324.6|63315.9|63300.9|424
1758699300000|2025-09-24 07:35:00|63323.3|63308.3|63303.1|63288.1|63333.7|63318.6|63300.2|63280.6|430
1758699600000|2025-09-24 07:40:00|63303.6|63288.6|63308.7|63293.7|63309.6|63294.6|63290.3|63275.3|391
1758699900000|2025-09-24 07:45:00|63308.6|63293.6|63314.4|63294.4|63322.2|63307.2|63304|63289|353
1758700200000|2025-09-24 07:50:00|63314.5|63294.5|63319.3|63299.3|63328.3|63308.3|63309.5|63291.3|343
1758700500000|2025-09-24 07:55:00|63319.2|63299.2|63325.8|63305.8|63325.8|63309.5|63315|63297.3|372
1758700800000|2025-09-24 08:00:00|63325.9|63305.9|63343|63328|63369.4|63352.7|63325.9|63305.9|535
1758701100000|2025-09-24 08:05:00|63343.8|63328.8|63351.5|63336.5|63358|63341.5|63334.7|63319.7|406
1758701400000|2025-09-24 08:10:00|63353.4|63338.4|63391.5|63376.5|63401.9|63383|63353.4|63338.4|423
1758701700000|2025-09-24 08:15:00|63391.6|63376.6|63388.5|63373.5|63410.7|63393.9|63386.4|63371.4|467
1758702000000|2025-09-24 08:20:00|63388.4|63373.4|63396|63381|63397.2|63382.2|63380|63362.2|414
1758702300000|2025-09-24 08:25:00|63397|63382|63415|63400|63419.7|63404.7|63397|63382|497
1758702600000|2025-09-24 08:30:00|63416|63401|63412.2|63397.2|63429|63414|63412|63397|448
1758702900000|2025-09-24 08:35:00|63412.4|63397.4|63411.9|63396.9|63427|63411.9|63404.8|63386.6|394
1758703200000|2025-09-24 08:40:00|63412|63397|63423.3|63408.3|63431.9|63415.4|63412|63397|427
1758703500000|2025-09-24 08:45:00|63423.2|63408.2|63433|63418|63436.9|63421.9|63420.1|63404.8|388
1758703800000|2025-09-24 08:50:00|63432.7|63417.7|63419.6|63404.6|63440.2|63425.2|63417.9|63402.9|429
1758704100000|2025-09-24 08:55:00|63419.8|63404.8|63410.3|63395.3|63420|63405|63402.4|63385.5|436
1758704400000|2025-09-24 09:00:00|63410.2|63395.2|63403.2|63383.2|63412.5|63397.5|63395.7|63378.3|434
1758704700000|2025-09-24 09:05:00|63403.6|63383.6|63412.4|63397.4|63412.8|63397.8|63395.1|63378.1|353
1758705000000|2025-09-24 09:10:00|63413.7|63398.7|63405.8|63390.8|63420.7|63401.7|63401.4|63386.4|404
1758705300000|2025-09-24 09:15:00|63406|63391|63407.1|63392.1|63409.6|63393.5|63402.1|63387.1|347
1758705600000|2025-09-24 09:20:00|63407.3|63392.3|63428.4|63413.4|63431.8|63416.8|63407.3|63392.3|317
1758705900000|2025-09-24 09:25:00|63428.5|63413.5|63429.4|63414.4|63434.7|63419.7|63421.7|63406.7|299
1758706200000|2025-09-24 09:30:00|63429.6|63414.6|63436.4|63421.4|63437.3|63422.3|63412.7|63397.7|372
1758706500000|2025-09-24 09:35:00|63435.5|63420.5|63433.1|63418.1|63437.6|63422.6|63427.1|63412.1|307
1758706800000|2025-09-24 09:40:00|63434.6|63419.6|63445.2|63430.2|63452.6|63437.6|63433.9|63418.9|415
1758707100000|2025-09-24 09:45:00|63445.1|63430.1|63454.8|63439.8|63463.9|63445.8|63442.6|63427.6|373
1758707400000|2025-09-24 09:50:00|63454.9|63439.9|63419.9|63399.9|63459.1|63444.1|63417.8|63397.8|447
1758707700000|2025-09-24 09:55:00|63420.5|63400.5|63433.7|63418.7|63435.1|63420.1|63417.2|63397.7|432
1758708000000|2025-09-24 10:00:00|63435.7|63420.7|63429.5|63414.5|63439.5|63423.1|63422.6|63403.9|436
1758708300000|2025-09-24 10:05:00|63431.2|63416.2|63440.7|63425.7|63443.6|63428.6|63431|63416|329
1758708600000|2025-09-24 10:10:00|63440.9|63425.9|63479.2|63464.2|63486.4|63471.4|63440.9|63425.9|407
1758708900000|2025-09-24 10:15:00|63479.3|63464.3|63485.2|63470.2|63491.4|63475.8|63467.1|63452.1|341
1758709200000|2025-09-24 10:20:00|63487.4|63472.4|63490.9|63475.9|63498.9|63483.9|63486|63471|306
1758709500000|2025-09-24 10:25:00|63491|63476|63474.4|63459.4|63498.7|63483.7|63474.1|63459.1|355
1758709800000|2025-09-24 10:30:00|63474.3|63459.3|63471.5|63456.5|63475.6|63460|63452.5|63435.2|441
1758710100000|2025-09-24 10:35:00|63471.6|63456.6|63493|63478|63493|63478|63471.6|63456.6|323
1758710400000|2025-09-24 10:40:00|63493.1|63478.1|63513.6|63498.6|63514.3|63499.3|63492.2|63477.2|348
1758710700000|2025-09-24 10:45:00|63513.5|63498.5|63520.6|63505.6|63524|63509|63513|63498|297
1758711000000|2025-09-24 10:50:00|63520.7|63505.7|63517.9|63502.9|63524.1|63509.1|63515.6|63500.6|350
1758711300000|2025-09-24 10:55:00|63517.5|63502.5|63521.9|63501.9|63522|63506.2|63512.8|63497.8|313
1758711600000|2025-09-24 11:00:00|63522.3|63502.3|63516.1|63501.1|63525.9|63509.9|63515|63498.9|299
1758711900000|2025-09-24 11:05:00|63516|63501|63526.7|63511.7|63527.9|63512.9|63516|63501|282
1758712200000|2025-09-24 11:10:00|63527.2|63512.2|63529.8|63514.8|63550.9|63530.9|63525.8|63510.8|403
1758712500000|2025-09-24 11:15:00|63530|63515|63515.1|63500.1|63530|63515|63507.6|63492.6|368
1758712800000|2025-09-24 11:20:00|63515.3|63500.3|63536.7|63521.7|63538.3|63523.3|63515.1|63500.1|311
1758713100000|2025-09-24 11:25:00|63536.8|63521.8|63529|63514|63540.3|63525.3|63522.3|63507.3|336
1758713400000|2025-09-24 11:30:00|63528.9|63513.9|63512.8|63497.8|63530.8|63515.8|63499.8|63484.8|368
1758713700000|2025-09-24 11:35:00|63513.2|63498.2|63521.9|63506.9|63521.9|63506.9|63504.8|63486.6|368
1758714000000|2025-09-24 11:40:00|63521.4|63506.4|63521.9|63506.9|63532.8|63516|63516.2|63501.2|292
1758714300000|2025-09-24 11:45:00|63520.8|63505.8|63532.9|63512.9|63533.3|63515.3|63516.8|63498.5|309
1758714600000|2025-09-24 11:50:00|63533.2|63513.2|63538.5|63523.5|63545.1|63528|63532.4|63512.4|327
1758714900000|2025-09-24 11:55:00|63538.4|63523.4|63533.6|63518.6|63539.5|63524.5|63516|63501|561
1758715200000|2025-09-24 12:00:00|63534.2|63519.2|63514.2|63499.2|63537.2|63522.2|63514.1|63499.1|568
1758715500000|2025-09-24 12:05:00|63510.6|63495.6|63499.7|63484.7|63510.6|63495.6|63492|63477|485
1758715800000|2025-09-24 12:10:00|63499.1|63484.1|63511.4|63496.4|63513|63498|63491.9|63476.7|394
1758716100000|2025-09-24 12:15:00|63511.2|63496.2|63494.9|63479.9|63524.8|63509.8|63490.9|63475.9|442
1758716400000|2025-09-24 12:20:00|63494.1|63479.1|63508|63493|63509.7|63494.7|63486.1|63471.1|474
1758716700000|2025-09-24 12:25:00|63507.9|63492.9|63517|63502|63524.4|63509.4|63501.9|63486.9|414
1758717000000|2025-09-24 12:30:00|63517.2|63502.2|63538|63523|63548.3|63533.3|63517.2|63502.2|485
1758717300000|2025-09-24 12:35:00|63538.3|63523.3|63551.4|63536.4|63559.1|63542.6|63524.3|63509.3|490
1758717600000|2025-09-24 12:40:00|63552.7|63537.7|63562.5|63547.5|63565.8|63547.5|63539.7|63524.7|452
1758717900000|2025-09-24 12:45:00|63562.4|63547.4|63575.3|63555.3|63578.1|63561.5|63559.3|63544.3|599
1758718200000|2025-09-24 12:50:00|63572.9|63557.9|63581.8|63561.8|63584.6|63567.6|63572.9|63554.4|612
1758718500000|2025-09-24 12:55:00|63581.7|63561.7|63570.7|63550.7|63587.6|63567.6|63558.3|63538.3|648
1758718800000|2025-09-24 13:00:00|63570.8|63550.8|63569.4|63554.4|63581.9|63566.9|63564.4|63549.4|523
1758719100000|2025-09-24 13:05:00|63569.5|63554.5|63576|63561|63582.8|63565.7|63566.8|63551.8|444
1758719400000|2025-09-24 13:10:00|63576.1|63561.1|63598.3|63583.3|63605.9|63590.9|63572.7|63557.7|431
1758719700000|2025-09-24 13:15:00|63598.8|63583.8|63597.4|63582.4|63619.7|63602.1|63593.1|63578.1|506
1758720000000|2025-09-24 13:20:00|63597.1|63582.1|63602.6|63587.6|63605.5|63590.5|63581|63561.1|537
1758720300000|2025-09-24 13:25:00|63603.2|63588.2|63600.1|63585.1|63618.2|63603.2|63597.3|63582.3|527
1758720600000|2025-09-24 13:30:00|63601.7|63586.7|63627.4|63612.4|63627.8|63612.8|63596.6|63581.6|607
1758720900000|2025-09-24 13:35:00|63627.5|63612.5|63607|63587|63629.4|63614.4|63604.3|63587|624
1758721200000|2025-09-24 13:40:00|63607.1|63587.1|63629.8|63614.8|63634.7|63616.5|63602.4|63587.1|591
1758721500000|2025-09-24 13:45:00|63629.9|63614.9|63589.2|63569.2|63631.6|63614.9|63587.8|63567.8|708
1758721800000|2025-09-24 13:50:00|63589.7|63569.7|63583.5|63568.5|63594.1|63574.1|63560.3|63543.9|698
1758722100000|2025-09-24 13:55:00|63583.7|63568.7|63590.7|63570.7|63590.7|63570.7|63564.6|63547.2|657
1758722400000|2025-09-24 14:00:00|63589.3|63569.3|63599|63579|63640.2|63620.5|63589.3|63569.3|684
1758722700000|2025-09-24 14:05:00|63600.3|63580.3|63602.3|63587.3|63618.8|63602.8|63595.3|63575.3|591
1758723000000|2025-09-24 14:10:00|63603.2|63588.2|63604|63584|63618.9|63598.9|63593.8|63576.7|549
1758723300000|2025-09-24 14:15:00|63604.2|63584.2|63621.7|63606.7|63626.4|63607.6|63593.8|63576|573
1758723600000|2025-09-24 14:20:00|63621.8|63606.8|63624.4|63609.4|63645.2|63630.2|63614.9|63594.9|631
1758723900000|2025-09-24 14:25:00|63623.9|63608.9|63585.8|63570.8|63626.3|63609.3|63580.5|63562.9|627
1758724200000|2025-09-24 14:30:00|63585.6|63570.6|63592.3|63577.3|63607.2|63590.7|63574.1|63558|567
1758724500000|2025-09-24 14:35:00|63592.6|63577.6|63579.9|63559.9|63600.1|63582.4|63577.1|63559|560
1758724800000|2025-09-24 14:40:00|63579.6|63564.6|63557.7|63542.7|63582|63566.2|63557.7|63542.7|627
1758725100000|2025-09-24 14:45:00|63558|63543|63557.8|63542.8|63563.8|63548.8|63547|63532|570
1758725400000|2025-09-24 14:50:00|63557.7|63542.7|63575.1|63555.1|63587.4|63567.4|63548.9|63528.9|675
1758725700000|2025-09-24 14:55:00|63580.1|63560.1|63567.3|63552.3|63585.3|63565.3|63558.8|63541|628
1758726000000|2025-09-24 15:00:00|63565.6|63550.6|63564.5|63549.5|63577.7|63562.7|63552.5|63537.5|584
1758726300000|2025-09-24 15:05:00|63563.7|63548.7|63581.3|63566.3|63598.2|63583.2|63563.7|63548.7|530
1758726600000|2025-09-24 15:10:00|63581.5|63566.5|63583.9|63568.9|63591.9|63574.7|63575.6|63559.7|516
1758726900000|2025-09-24 15:15:00|63583.8|63568.8|63579.7|63564.7|63591.5|63576.4|63568|63553|456
1758727200000|2025-09-24 15:20:00|63579.8|63564.8|63559|63544|63581.2|63566.2|63558.7|63543.7|487
1758727500000|2025-09-24 15:25:00|63558.9|63543.9|63590.5|63575.5|63590.8|63575.8|63558.8|63543.8|463
1758727800000|2025-09-24 15:30:00|63590.4|63575.4|63592.4|63577.4|63595.9|63580.9|63574.7|63559.2|508
1758728100000|2025-09-24 15:35:00|63592|63577|63573.9|63558.9|63596.3|63581.3|63570.1|63551.1|468
1758728400000|2025-09-24 15:40:00|63573.6|63558.6|63562.4|63547.4|63582.3|63567.3|63561.8|63546.8|459
1758728700000|2025-09-24 15:45:00|63562.3|63547.3|63568.4|63553.4|63575.5|63560.5|63558.6|63543.6|440
1758729000000|2025-09-24 15:50:00|63567.6|63552.6|63555.6|63540.6|63571.5|63556.5|63553.1|63538.1|494
1758729300000|2025-09-24 15:55:00|63555.4|63540.4|63573.6|63558.6|63582.5|63567.5|63551.7|63535.6|526
1758729600000|2025-09-24 16:00:00|63573.5|63558.5|63588.9|63573.9|63590.4|63575.4|63571.1|63556.1|461
1758729900000|2025-09-24 16:05:00|63588.8|63573.8|63586|63566|63592.2|63574.3|63563.5|63548.5|410
1758730200000|2025-09-24 16:10:00|63586.1|63566.1|63584.1|63569.1|63594.5|63574.5|63578.2|63558.2|382
1758730500000|2025-09-24 16:15:00|63588.6|63568.6|63589.8|63569.8|63600.3|63580.3|63581.8|63561.8|406
1758730800000|2025-09-24 16:20:00|63589.9|63569.9|63592.3|63572.3|63596.4|63576.4|63574.6|63559.6|327
1758731100000|2025-09-24 16:25:00|63592.4|63572.4|63593.7|63573.7|63600.8|63583|63587.5|63570.7|362
1758731400000|2025-09-24 16:30:00|63593.9|63573.9|63624.4|63604.4|63624.4|63604.4|63592.6|63572.6|326
1758731700000|2025-09-24 16:35:00|63624.5|63604.5|63616.2|63596.2|63630.5|63610.5|63611.5|63591.5|305
1758732000000|2025-09-24 16:40:00|63616|63596|63606.6|63586.6|63617.2|63601.8|63600.1|63581.1|276
1758732300000|2025-09-24 16:45:00|63606.4|63586.4|63628|63608|63631.2|63613.3|63603|63583|283
1758732600000|2025-09-24 16:50:00|63628.1|63608.1|63617.8|63602.8|63630.9|63610.9|63614.3|63595.7|247
1758732900000|2025-09-24 16:55:00|63617.2|63602.2|63623.6|63603.6|63637.4|63617.4|63615.8|63600.8|365
1758733200000|2025-09-24 17:00:00|63623.5|63603.5|63607.9|63592.9|63627.7|63609.5|63606.1|63591.1|387
1758733500000|2025-09-24 17:05:00|63607.7|63592.7|63588.6|63573.6|63608.9|63593.9|63587.5|63572.5|262
1758733800000|2025-09-24 17:10:00|63588.5|63573.5|63585.4|63565.4|63598.1|63578.1|63578.7|63563.6|323
1758734100000|2025-09-24 17:15:00|63585.2|63565.2|63584.2|63564.2|63595.5|63575.6|63580.3|63562.3|277
1758734400000|2025-09-24 17:20:00|63584.4|63564.4|63591.6|63571.6|63594.9|63574.9|63584.1|63564.1|238
1758734700000|2025-09-24 17:25:00|63591.8|63571.8|63590.1|63575.1|63596.3|63578.2|63587|63569.8|264
1758735000000|2025-09-24 17:30:00|63590.2|63575.2|63586.7|63571.7|63601.3|63586.3|63586.6|63571.6|211
1758735300000|2025-09-24 17:35:00|63585|63570|63606.1|63586.1|63606.5|63591.5|63583.7|63568.7|192
1758735600000|2025-09-24 17:40:00|63606|63586|63600.7|63585.7|63606.8|63590|63595|63580|173
1758735900000|2025-09-24 17:45:00|63600.6|63585.6|63603.2|63588.2|63614.7|63599.7|63598.2|63582|228
1758736200000|2025-09-24 17:50:00|63603.1|63588.1|63595|63580|63605.6|63588.3|63588.2|63568.2|249
1758736500000|2025-09-24 17:55:00|63594.9|63579.9|63594.1|63579.1|63601.5|63582.4|63591.8|63571.8|274
1758736800000|2025-09-24 18:00:00|63595.5|63580.5|63599.2|63584.2|63602|63587|63591.3|63571.3|248
1758737100000|2025-09-24 18:05:00|63599.4|63584.4|63617.1|63597.1|63619.5|63599.5|63599|63581.2|220
1758737400000|2025-09-24 18:10:00|63617.2|63597.2|63605.9|63585.9|63623.9|63603.9|63605.2|63585.2|278
1758737700000|2025-09-24 18:15:00|63606|63586|63598.9|63578.9|63611.5|63591.5|63598.7|63578.7|255
1758738000000|2025-09-24 18:20:00|63599.1|63579.1|63606.2|63586.2|63607.3|63587.3|63599.1|63579.1|213
1758738300000|2025-09-24 18:25:00|63606.1|63586.1|63602.9|63587.9|63608.1|63590.6|63599.1|63582.6|256
1758738600000|2025-09-24 18:30:00|63603|63588|63604.7|63584.7|63621.7|63601.7|63598.6|63578.6|352
1758738900000|2025-09-24 18:35:00|63604.6|63584.6|63604.7|63584.7|63609.1|63592|63597.5|63577.5|299
1758739200000|2025-09-24 18:40:00|63604.6|63584.6|63602.8|63582.8|63609.7|63589.7|63598.9|63578.9|248
1758739500000|2025-09-24 18:45:00|63602.9|63582.9|63609.9|63589.9|63611.9|63591.9|63590.7|63570.7|403
1758739800000|2025-09-24 18:50:00|63609.8|63589.8|63613.9|63593.9|63622.7|63602.7|63605.6|63588.6|376
1758740100000|2025-09-24 18:55:00|63614.2|63594.2|63601|63586|63616.1|63597.9|63599.3|63580.7|406
1758740400000|2025-09-24 19:00:00|63600.9|63585.9|63609.6|63594.6|63613|63594.7|63599.3|63584.3|405
1758740700000|2025-09-24 19:05:00|63609.8|63594.8|63623.5|63608.5|63628.4|63609.5|63608.4|63593.4|281
1758741000000|2025-09-24 19:10:00|63623.6|63608.6|63615|63595|63623.6|63608.6|63610|63593.3|216
1758741300000|2025-09-24 19:15:00|63614.9|63594.9|63615|63600|63616.1|63600.1|63607.5|63587.5|224
1758741600000|2025-09-24 19:20:00|63614.9|63599.9|63619|63599|63619.7|63604.2|63614.3|63595.4|234
1758741900000|2025-09-24 19:25:00|63619.2|63599.2|63613.6|63598.6|63619.2|63601.9|63612.5|63597.5|177
1758742200000|2025-09-24 19:30:00|63613.8|63598.8|63605.4|63590.4|63615|63598.8|63595.5|63575.5|239
1758742500000|2025-09-24 19:35:00|63605.5|63590.5|63604.4|63584.4|63608|63593|63600.9|63583.1|246
1758742800000|2025-09-24 19:40:00|63604.5|63584.5|63596.3|63581.3|63606|63586|63591.7|63571.7|274
1758743100000|2025-09-24 19:45:00|63597|63582|63595.3|63580.3|63601.6|63584|63594.7|63577.7|201
1758743400000|2025-09-24 19:50:00|63594.4|63579.4|63599.2|63584.2|63599.7|63584.7|63594.3|63577.6|162
1758743700000|2025-09-24 19:55:00|63599.3|63584.3|63597|63577|63605.1|63590.1|63588.2|63571.5|368
1758744000000|2025-09-24 20:00:00|63597.1|63577.1|63590.1|63575.1|63598.8|63578.8|63585.8|63569.7|235
1758744300000|2025-09-24 20:05:00|63590.2|63575.2|63598.1|63578.1|63600|63580|63586.6|63570.3|121
1758744600000|2025-09-24 20:10:00|63598.3|63578.3|63596|63576|63601.7|63581.7|63594.8|63574.8|125
1758744900000|2025-09-24 20:15:00|63596.1|63576.1|63602.5|63582.5|63605.4|63585.4|63593.5|63573.5|126
1758745200000|2025-09-24 20:20:00|63604.3|63584.3|63604.3|63584.3|63607.5|63587.5|63600.4|63580.4|107
1758745500000|2025-09-24 20:25:00|63604.4|63584.4|63596.5|63576.5|63607.8|63587.8|63596.2|63576.2|74
1758745800000|2025-09-24 20:30:00|63596.6|63576.6|63596.1|63576.1|63601.1|63581.1|63594.4|63574.4|121
1758746100000|2025-09-24 20:35:00|63596.9|63576.9|63596.3|63576.3|63599.6|63579.6|63595.3|63575.3|132
1758746400000|2025-09-24 20:40:00|63596.1|63576.1|63602.9|63582.9|63604.3|63584.3|63594.5|63574.5|155
1758746700000|2025-09-24 20:45:00|63601.4|63581.4|63604.9|63584.9|63607.1|63587.1|63601|63581|185
1758747000000|2025-09-24 20:50:00|63605|63585|63598.9|63578.9|63610.1|63590.1|63595.9|63575.9|240
1758747300000|2025-09-24 20:55:00|63598.4|63578.4|63598.2|63577.5|63601.3|63581.3|63593.2|63573.2|241
1758747600000|2025-09-24 21:00:00|63597.7|63577|63599.2|63563.9|63604|63577|63596.5|63563.8|45
1758747900000|2025-09-24 21:05:00|63602.9|63561.3|63599.8|63564|63602.9|63567.2|63596.1|63561.3|109
1758748200000|2025-09-24 21:10:00|63599.7|63563.9|63600.4|63570.3|63602.9|63570.3|63598.6|63563.8|190
1758748500000|2025-09-24 21:15:00|63600.5|63570.1|63599.8|63571.5|63601.1|63572.4|63598.4|63569.9|191
1758748800000|2025-09-24 21:20:00|63599.7|63571|63598.7|63572.2|63600|63572.9|63597.8|63570.2|131
1758749100000|2025-09-24 21:25:00|63598.8|63572.1|63599.2|63563.9|63600.7|63572.2|63596|63563.4|163
1758749400000|2025-09-24 21:30:00|63599.1|63563.8|63601.7|63563.7|63602.9|63564.2|63599|63562.1|144
1758749700000|2025-09-24 21:35:00|63601.6|63563.8|63600.4|63563.5|63603.4|63564.6|63600.1|63562.3|182
1758750000000|2025-09-24 21:40:00|63601.1|63562.9|63599.1|63560.6|63603.3|63563.9|63598.9|63559.1|149
1758750300000|2025-09-24 21:45:00|63599.9|63560.7|63599.2|63561.9|63600.3|63563.2|63598.4|63560.7|175
1758750600000|2025-09-24 21:50:00|63599.3|63561.8|63598.1|63558.9|63600.7|63563.1|63590|63553.7|229
1758750900000|2025-09-24 21:55:00|63596.7|63558.8|63596|63565.2|63602.8|63568.5|63591.9|63554.7|205
1758751200000|2025-09-24 22:00:00|63596.8|63564.7|63578.5|63555.9|63597.5|63567.2|63574.5|63551.3|283
1758751500000|2025-09-24 22:05:00|63578.7|63555.8|63577.7|63555.4|63579|63556.4|63575.3|63553.3|159
1758751800000|2025-09-24 22:10:00|63577.8|63555.5|63580.6|63560.6|63582.5|63560.7|63576.6|63555.3|157
1758752100000|2025-09-24 22:15:00|63580.4|63560.4|63578.1|63558.1|63580.7|63560.7|63576.8|63556.5|141
1758752400000|2025-09-24 22:20:00|63578|63558|63569.9|63549.9|63578|63558|63569.1|63549.1|120
1758752700000|2025-09-24 22:25:00|63569.8|63549.8|63574.1|63554.1|63576.7|63556.7|63566.8|63546.8|140
1758753000000|2025-09-24 22:30:00|63574.2|63554.2|63569.4|63549.4|63574.2|63554.2|63566.9|63546.9|168
1758753300000|2025-09-24 22:35:00|63569.6|63549.6|63566.3|63546.3|63569.6|63549.6|63564.1|63544.1|114
1758753600000|2025-09-24 22:40:00|63566.6|63546.6|63566|63546|63570.3|63550.3|63565.5|63545.5|100
1758753900000|2025-09-24 22:45:00|63565.9|63545.9|63564.2|63544.2|63566.9|63546.9|63564.1|63544.1|79
1758754200000|2025-09-24 22:50:00|63564.1|63544.1|63559.3|63539.3|63564.4|63544.4|63558.2|63538.2|92
1758754500000|2025-09-24 22:55:00|63559|63539|63560.9|63540.9|63563.1|63543.1|63558.6|63538.6|104
1758754800000|2025-09-24 23:00:00|63560.6|63540.6|63565.3|63545.3|63569.2|63549.2|63560.4|63540.4|107
1758755100000|2025-09-24 23:05:00|63565.4|63545.4|63565.9|63545.9|63566.5|63546.5|63562.5|63542.5|82
1758755400000|2025-09-24 23:10:00|63566|63546|63558.6|63538.6|63566|63546|63557.6|63537.6|84
1758755700000|2025-09-24 23:15:00|63558.5|63538.5|63564.4|63544.4|63564.6|63544.6|63558.5|63538.5|103
1758756000000|2025-09-24 23:20:00|63564.3|63544.3|63564.4|63544.4|63570.4|63550.4|63558.8|63538.8|154
1758756300000|2025-09-24 23:25:00|63564.8|63544.8|63562.4|63542.4|63565.6|63545.6|63561.8|63541.8|125
1758756600000|2025-09-24 23:30:00|63562.5|63542.5|63568.2|63548.2|63570.2|63550.2|63562.5|63542.5|102
1758756900000|2025-09-24 23:35:00|63568|63548|63559.6|63539.6|63570.3|63550.3|63559.3|63539.3|92
1758757200000|2025-09-24 23:40:00|63560.7|63540.7|63560.5|63540.5|63562.9|63542.9|63559.5|63539.5|91
1758757500000|2025-09-24 23:45:00|63559.9|63539.9|63561.7|63541.7|63563.8|63543.8|63556.6|63536.6|208
1758757800000|2025-09-24 23:50:00|63561.6|63541.6|63559.5|63539.5|63561.6|63541.6|63553.8|63533.8|198
1758758100000|2025-09-24 23:55:00|63559.7|63539.7|63573.9|63553.9|63574.8|63554.8|63557.1|63537.1|173
1758758400000|2025-09-25 00:00:00|63574.4|63554.4|63570.5|63550.5|63580.1|63560.1|63566.2|63546.2|355
1758758700000|2025-09-25 00:05:00|63570.4|63550.4|63566.3|63546.3|63572.5|63552.5|63560.3|63540.3|250
1758759000000|2025-09-25 00:10:00|63566|63546|63575|63555|63579|63559|63566|63546|195
1758759300000|2025-09-25 00:15:00|63576.6|63556.6|63577.8|63557.8|63581.8|63561.8|63574.3|63554.3|192
1758759600000|2025-09-25 00:20:00|63577.2|63557.2|63581.4|63561.4|63583.6|63563.6|63576.8|63556.8|165
1758759900000|2025-09-25 00:25:00|63581.5|63561.5|63569.3|63549.3|63582.5|63562.5|63568|63548|192
1758760200000|2025-09-25 00:30:00|63568.9|63548.9|63563.2|63543.2|63568.9|63548.9|63554.4|63534.4|151
1758760500000|2025-09-25 00:35:00|63563.3|63543.3|63565.6|63545.6|63569.4|63549.4|63560.6|63540.6|145
1758760800000|2025-09-25 00:40:00|63565.7|63545.7|63570.8|63550.8|63572.6|63552.6|63561.7|63541.7|132
1758761100000|2025-09-25 00:45:00|63570.9|63550.9|63558.5|63538.5|63573.8|63553.8|63555.9|63535.9|213
1758761400000|2025-09-25 00:50:00|63558.2|63538.2|63567.5|63547.5|63574.8|63554.8|63554.1|63534.1|299
1758761700000|2025-09-25 00:55:00|63566.8|63546.8|63541.8|63521.8|63571|63551|63536.5|63516.5|379
1758762000000|2025-09-25 01:00:00|63542.4|63522.4|63536.7|63516.7|63542.4|63522.4|63530.2|63510.2|326
1758762300000|2025-09-25 01:05:00|63536.5|63516.5|63547.2|63527.2|63547.2|63527.2|63535.5|63515.5|176
1758762600000|2025-09-25 01:10:00|63547.1|63527.1|63556.3|63536.3|63556.8|63536.8|63547|63527|235
1758762900000|2025-09-25 01:15:00|63556.6|63536.6|63571.6|63551.6|63572.5|63552.5|63554.5|63534.5|280
1758763200000|2025-09-25 01:20:00|63571.5|63551.5|63556.9|63536.9|63573.8|63553.8|63552.7|63532.7|318
1758763500000|2025-09-25 01:25:00|63557|63537|63564.3|63544.3|63565.1|63545.1|63554.1|63534.1|313
1758763800000|2025-09-25 01:30:00|63564.1|63544.1|63553.8|63533.8|63570.7|63550.7|63547.9|63527.9|266
1758764100000|2025-09-25 01:35:00|63553.9|63533.9|63566.4|63546.4|63568|63548|63548.6|63528.6|237
1758764400000|2025-09-25 01:40:00|63566.6|63546.6|63566.9|63546.9|63571.1|63551.1|63561.4|63541.4|242
1758764700000|2025-09-25 01:45:00|63567.2|63547.2|63570.6|63550.6|63578.9|63558.9|63566.6|63546.6|228
1758765000000|2025-09-25 01:50:00|63570.5|63550.5|63559.2|63539.2|63574.6|63554.6|63556.1|63536.1|209
1758765300000|2025-09-25 01:55:00|63559.1|63539.1|63560.4|63540.4|63561.7|63541.7|63555.4|63535.4|265
1758765600000|2025-09-25 02:00:00|63560.2|63540.2|63562.1|63542.1|63563.5|63543.5|63551.9|63531.9|223
1758765900000|2025-09-25 02:05:00|63562|63542|63548.8|63528.8|63565.8|63545.8|63548.8|63528.8|213
1758766200000|2025-09-25 02:10:00|63548.9|63528.9|63542|63522|63555.4|63535.4|63538.9|63518.9|210
1758766500000|2025-09-25 02:15:00|63542.1|63522.1|63548.2|63528.2|63550.3|63530.3|63541.6|63521.6|187
1758766800000|2025-09-25 02:20:00|63548.3|63528.3|63550.3|63530.3|63555|63535|63548.3|63528.3|171
1758767100000|2025-09-25 02:25:00|63550.1|63530.1|63546|63526|63552.4|63532.4|63544.4|63524.4|223
1758767400000|2025-09-25 02:30:00|63545.9|63525.9|63538.5|63518.5|63546|63526|63538.5|63518.5|193
1758767700000|2025-09-25 02:35:00|63538.3|63518.3|63529.3|63509.3|63541.8|63521.8|63528.3|63508.3|189
1758768000000|2025-09-25 02:40:00|63529.8|63509.8|63525.5|63505.5|63531.1|63511.1|63522.7|63502.7|154
1758768300000|2025-09-25 02:45:00|63525.4|63505.4|63523|63503|63525.7|63505.7|63520.8|63500.8|118
1758768600000|2025-09-25 02:50:00|63522.9|63502.9|63532.9|63512.9|63535.3|63515.3|63522.9|63502.9|157
1758768900000|2025-09-25 02:55:00|63532.7|63512.7|63531.2|63511.2|63541.6|63521.6|63529.5|63509.5|233
1758769200000|2025-09-25 03:00:00|63531.1|63511.1|63539.3|63519.3|63541.7|63521.7|63531.1|63511.1|153
1758769500000|2025-09-25 03:05:00|63539|63519|63540.6|63520.6|63542.5|63522.5|63536.2|63516.2|159
1758769800000|2025-09-25 03:10:00|63540.5|63520.5|63537.9|63517.9|63540.6|63520.6|63535.3|63515.3|117
1758770100000|2025-09-25 03:15:00|63538|63518|63531.4|63511.4|63541.8|63521.8|63530.3|63510.3|161
1758770400000|2025-09-25 03:20:00|63531.5|63511.5|63525.7|63505.7|63534|63514|63525.3|63505.3|123
1758770700000|2025-09-25 03:25:00|63525.6|63505.6|63527.3|63507.3|63527.6|63507.6|63520.9|63500.9|143
1758771000000|2025-09-25 03:30:00|63527.4|63507.4|63525.6|63505.6|63531.2|63511.2|63521.7|63501.7|97
1758771300000|2025-09-25 03:35:00|63525.4|63505.4|63524.4|63504.4|63528.9|63508.9|63522.9|63502.9|107
1758771600000|2025-09-25 03:40:00|63524.3|63504.3|63524.5|63504.5|63527.1|63507.1|63520.5|63500.5|137
1758771900000|2025-09-25 03:45:00|63524.6|63504.6|63525.6|63505.6|63528.2|63508.2|63522.8|63502.8|93
1758772200000|2025-09-25 03:50:00|63525.7|63505.7|63525|63505|63528.8|63508.8|63522.9|63502.9|94
1758772500000|2025-09-25 03:55:00|63524.3|63504.3|63517.4|63497.4|63524.3|63504.3|63511.2|63491.2|161
1758772800000|2025-09-25 04:00:00|63517.6|63497.6|63523.5|63503.5|63525.9|63505.9|63512.1|63492.1|148
1758773100000|2025-09-25 04:05:00|63523.6|63503.6|63534.4|63514.4|63536.5|63516.5|63523.6|63503.6|120
1758773400000|2025-09-25 04:10:00|63534.1|63514.1|63533.4|63513.4|63536.3|63516.3|63531.7|63511.7|89
1758773700000|2025-09-25 04:15:00|63533.6|63513.6|63531.1|63511.1|63534.7|63514.7|63531.1|63511.1|111
1758774000000|2025-09-25 04:20:00|63531.2|63511.2|63521.4|63501.4|63531.9|63511.9|63520.8|63500.8|112
1758774300000|2025-09-25 04:25:00|63523.2|63503.2|63520.6|63500.6|63524|63504|63520.6|63500.6|104
1758774600000|2025-09-25 04:30:00|63520.4|63500.4|63518|63498|63520.4|63500.4|63515.4|63495.4|110
1758774900000|2025-09-25 04:35:00|63518.5|63498.5|63518.3|63498.3|63518.7|63498.7|63514.6|63494.6|97
1758775200000|2025-09-25 04:40:00|63517.9|63497.9|63522.7|63502.7|63526.7|63506.7|63517.1|63497.1|144
1758775500000|2025-09-25 04:45:00|63522.9|63502.9|63524.7|63504.7|63524.7|63504.7|63517.8|63497.8|125
1758775800000|2025-09-25 04:50:00|63524.8|63504.8|63521.4|63501.4|63528.3|63508.3|63520.2|63500.2|132
1758776100000|2025-09-25 04:55:00|63521.5|63501.5|63519.7|63499.7|63524.2|63504.2|63517.7|63497.7|191
1758776400000|2025-09-25 05:00:00|63519.8|63499.8|63531.9|63511.9|63531.9|63511.9|63518.4|63498.4|178
1758776700000|2025-09-25 05:05:00|63531.8|63511.8|63538.6|63518.6|63539.5|63519.5|63531.1|63511.1|152
1758777000000|2025-09-25 05:10:00|63538.7|63518.7|63551.9|63531.9|63555.3|63535.3|63538.4|63518.4|160
1758777300000|2025-09-25 05:15:00|63552|63532|63553|63533|63558.1|63538.1|63551.4|63531.4|196
1758777600000|2025-09-25 05:20:00|63553.2|63533.2|63561|63541|63561.3|63541.3|63549.9|63529.9|157
1758777900000|2025-09-25 05:25:00|63560.4|63540.4|63563.7|63543.7|63564|63544|63558.1|63538.1|155
1758778200000|2025-09-25 05:30:00|63564|63544|63574.6|63554.6|63574.8|63554.8|63561.1|63541.1|180
1758778500000|2025-09-25 05:35:00|63574.9|63554.9|63563.9|63543.9|63574.9|63554.9|63562.9|63542.9|159
1758778800000|2025-09-25 05:40:00|63563.7|63543.7|63567|63547|63574.6|63554.6|63562.2|63542.2|199
1758779100000|2025-09-25 05:45:00|63567.2|63547.2|63569.4|63549.4|63575.1|63555.1|63567.2|63547.2|158
1758779400000|2025-09-25 05:50:00|63569.2|63549.2|63580.1|63560.1|63581.5|63561.5|63568.5|63548.5|216
1758779700000|2025-09-25 05:55:00|63580|63560|63573|63553|63581.4|63561.4|63567|63547|238
1758780000000|2025-09-25 06:00:00|63572.5|63552.5|63581.9|63561.9|63582.2|63565|63572.5|63552.5|250
1758780300000|2025-09-25 06:05:00|63582|63562|63583.7|63568.7|63584.5|63569.5|63575|63557|220
1758780600000|2025-09-25 06:10:00|63583.6|63568.6|63571.4|63551.4|63594.3|63575.9|63571|63551|285
1758780900000|2025-09-25 06:15:00|63571.6|63551.6|63528.3|63513.3|63573|63555.6|63517.3|63502.3|444
1758781200000|2025-09-25 06:20:00|63528.4|63513.4|63548.1|63533.1|63561.5|63546.5|63522.4|63507.4|465
1758781500000|2025-09-25 06:25:00|63549.6|63534.6|63544.6|63529.6|63554.2|63538.8|63536.6|63521.6|393
1758781800000|2025-09-25 06:30:00|63544.4|63529.4|63519.8|63504.8|63544.4|63529.4|63517.3|63502.3|395
1758782100000|2025-09-25 06:35:00|63519.9|63504.9|63545.3|63530.3|63545.4|63530.4|63514.3|63499.3|428
1758782400000|2025-09-25 06:40:00|63545.2|63530.2|63542.8|63522.8|63556|63538.9|63540.6|63522|478
1758782700000|2025-09-25 06:45:00|63543.7|63523.7|63541.3|63526.3|63555.6|63537.7|63540.8|63522.3|386
1758783000000|2025-09-25 06:50:00|63541.4|63526.4|63542.2|63522.2|63552.1|63532.6|63532.8|63517.3|363
1758783300000|2025-09-25 06:55:00|63544.3|63524.3|63549.3|63534.3|63554.4|63537.1|63541.1|63522.7|471
1758783600000|2025-09-25 07:00:00|63547.9|63532.9|63549.9|63529.9|63557.6|63539.8|63545.6|63529.2|489
1758783900000|2025-09-25 07:05:00|63549.1|63529.1|63551.5|63536.5|63555|63537.2|63538.3|63521.6|344
1758784200000|2025-09-25 07:10:00|63551.3|63536.3|63561.9|63546.9|63570.1|63555.1|63542.3|63523.9|512
1758784500000|2025-09-25 07:15:00|63562|63547|63546.8|63531.8|63562|63547|63543.7|63528.7|414
1758784800000|2025-09-25 07:20:00|63547|63532|63553|63533|63557.7|63540.1|63545.3|63526.4|393
1758785100000|2025-09-25 07:25:00|63553.2|63533.2|63570.2|63550.2|63570.3|63550.3|63545.7|63528.8|334
1758785400000|2025-09-25 07:30:00|63570.8|63550.8|63570.8|63555.8|63585.6|63570.6|63538.7|63523.7|504
1758785700000|2025-09-25 07:35:00|63569.2|63554.2|63566.3|63551.3|63576.6|63561.6|63559.4|63544.4|465
1758786000000|2025-09-25 07:40:00|63566|63551|63572.8|63557.8|63577|63561.9|63564.1|63544.1|544
1758786300000|2025-09-25 07:45:00|63574.2|63559.2|63615|63600|63621.1|63606.1|63568.2|63553.2|621
1758786600000|2025-09-25 07:50:00|63614.9|63599.9|63611.6|63596.6|63624|63609|63603.8|63588.8|542
1758786900000|2025-09-25 07:55:00|63611.9|63596.9|63620.3|63600.3|63631.2|63613.7|63611|63596|579
1758787200000|2025-09-25 08:00:00|63620|63600|63599.7|63584.7|63633.2|63618.2|63599.7|63584.7|608
1758787500000|2025-09-25 08:05:00|63599.8|63584.8|63591|63571|63609.5|63593.5|63588.5|63570.9|451
1758787800000|2025-09-25 08:10:00|63590.9|63570.9|63592.2|63577.2|63601.6|63586.6|63582.7|63565.3|474
1758788100000|2025-09-25 08:15:00|63592.1|63577.1|63583.7|63563.7|63598.8|63583.8|63579.9|63563.6|475
1758788400000|2025-09-25 08:20:00|63583.6|63563.6|63603.7|63588.7|63613|63594.4|63582.1|63562.8|376
1758788700000|2025-09-25 08:25:00|63603.6|63588.6|63602|63587|63623.5|63603.5|63598|63583|454
1758789000000|2025-09-25 08:30:00|63601.8|63586.8|63606.4|63591.4|63607.5|63592.5|63589.7|63574.7|400
1758789300000|2025-09-25 08:35:00|63606.5|63591.5|63611.8|63596.8|63613.7|63598.7|63601.7|63586.7|377
1758789600000|2025-09-25 08:40:00|63613.2|63598.2|63606.4|63591.4|63622.8|63607.8|63606.3|63591.3|363
1758789900000|2025-09-25 08:45:00|63606.2|63591.2|63598.4|63583.4|63606.2|63591.2|63590.6|63575.6|410
1758790200000|2025-09-25 08:50:00|63601|63586|63586|63566|63607.7|63592.7|63583.2|63566|384
1758790500000|2025-09-25 08:55:00|63585.8|63565.8|63570.9|63555.9|63585.8|63568.4|63562.3|63547.3|482
1758790800000|2025-09-25 09:00:00|63571.1|63556.1|63565.8|63550.8|63573.6|63558.6|63560.8|63540.8|424
1758791100000|2025-09-25 09:05:00|63565.7|63550.7|63539.3|63519.3|63568.9|63553.9|63532.4|63515.3|401
1758791400000|2025-09-25 09:10:00|63539.8|63519.8|63540.9|63525.9|63543.6|63528.6|63521.9|63506.9|466
1758791700000|2025-09-25 09:15:00|63541|63526|63554.8|63539.8|63555.5|63540.5|63540.1|63525.1|358
1758792000000|2025-09-25 09:20:00|63556.2|63541.2|63565.1|63550.1|63566.1|63551.1|63554.3|63539.3|329
1758792300000|2025-09-25 09:25:00|63565|63550|63573.9|63558.9|63576.5|63561.5|63562.9|63547.9|305
1758792600000|2025-09-25 09:30:00|63574|63559|63566.5|63551.5|63582.5|63567.5|63563|63548|391
1758792900000|2025-09-25 09:35:00|63566.4|63551.4|63580.9|63565.9|63590.9|63575.9|63564.8|63549.8|355
1758793200000|2025-09-25 09:40:00|63581|63566|63567.3|63552.3|63582.2|63567.2|63565.4|63550.4|359
1758793500000|2025-09-25 09:45:00|63567.6|63552.6|63556.1|63536.1|63570.3|63555.3|63556.1|63536.1|427
1758793800000|2025-09-25 09:50:00|63555.5|63535.5|63543|63523|63555.5|63538.6|63541.1|63522|418
1758794100000|2025-09-25 09:55:00|63542.9|63522.9|63559.1|63544.1|63560.9|63545.9|63538.1|63520.2|451
1758794400000|2025-09-25 10:00:00|63559.5|63544.5|63547.5|63532.5|63560.4|63545.4|63547.2|63532.2|379
1758794700000|2025-09-25 10:05:00|63547.8|63532.8|63543|63523|63552|63536.6|63539.9|63522|311
1758795000000|2025-09-25 10:10:00|63542.9|63522.9|63524.3|63509.3|63543.2|63525.8|63524.3|63509.3|222
1758795300000|2025-09-25 10:15:00|63523.9|63508.9|63519.6|63504.6|63533|63514.5|63518.2|63503.2|301
1758795600000|2025-09-25 10:20:00|63519.8|63504.8|63539.4|63519.4|63540.2|63525|63519.8|63504.8|270
1758795900000|2025-09-25 10:25:00|63539.5|63519.5|63537.3|63522.3|63540.9|63525.2|63530.5|63511.8|231
1758796200000|2025-09-25 10:30:00|63536.8|63521.8|63531.9|63511.9|63536.8|63521.8|63527|63508.7|265
1758796500000|2025-09-25 10:35:00|63532.6|63512.6|63527.2|63512.2|63539.3|63523.2|63527|63512|289
1758796800000|2025-09-25 10:40:00|63527.4|63512.4|63523.1|63503.1|63535.3|63519.8|63520.6|63503.1|278
1758797100000|2025-09-25 10:45:00|63523.2|63503.2|63520.4|63505.4|63529.8|63513.2|63508.4|63493.4|428
1758797400000|2025-09-25 10:50:00|63520.2|63505.2|63526.9|63511.9|63536.8|63517|63520.2|63505.2|300
1758797700000|2025-09-25 10:55:00|63527|63512|63547|63532|63547.3|63532.3|63525.9|63508.6|394
1758798000000|2025-09-25 11:00:00|63546.7|63531.7|63562|63547|63567.1|63552.1|63545.3|63530.3|459
1758798300000|2025-09-25 11:05:00|63562.1|63547.1|63567.6|63552.6|63575.7|63560.7|63558.8|63543.8|353
1758798600000|2025-09-25 11:10:00|63567.3|63552.3|63585.6|63565.6|63589.5|63574.5|63556.5|63541.5|488
1758798900000|2025-09-25 11:15:00|63585.8|63565.8|63567.2|63552.2|63590.9|63575.9|63565.9|63550.9|340
1758799200000|2025-09-25 11:20:00|63567.4|63552.4|63580.1|63565.1|63585.2|63568.9|63566.9|63551.9|313
1758799500000|2025-09-25 11:25:00|63580|63565|63573.2|63558.2|63583.4|63568.4|63570|63555|353
1758799800000|2025-09-25 11:30:00|63572|63557|63570|63555|63574.9|63559.8|63564.1|63549.1|293
1758800100000|2025-09-25 11:35:00|63569.9|63554.9|63602.1|63587.1|63604.7|63587.4|63569|63554|400
1758800400000|2025-09-25 11:40:00|63602.2|63587.2|63606.1|63591.1|63613|63598|63594.5|63579.5|415
1758800700000|2025-09-25 11:45:00|63606.3|63591.3|63597.9|63582.9|63610.6|63595.6|63591.6|63576.6|416
1758801000000|2025-09-25 11:50:00|63598|63583|63602.9|63587.9|63613.4|63598.4|63591.5|63576.5|387
1758801300000|2025-09-25 11:55:00|63602.8|63587.8|63583.1|63568.1|63602.8|63587.8|63579.2|63564.2|378
1758801600000|2025-09-25 12:00:00|63582.7|63567.7|63570.2|63555.2|63584.4|63569.4|63554.6|63539.6|450
1758801900000|2025-09-25 12:05:00|63570.1|63555.1|63590.8|63575.8|63601.1|63585.6|63569.1|63554.1|448
1758802200000|2025-09-25 12:10:00|63590.7|63575.7|63618.1|63603.1|63623.3|63608.3|63588.7|63573.7|471
1758802500000|2025-09-25 12:15:00|63618.2|63603.2|63616.5|63596.5|63628.8|63613.1|63608.2|63590|459
1758802800000|2025-09-25 12:20:00|63618.3|63598.3|63601.1|63586.1|63618.3|63601.2|63600.1|63585.1|451
1758803100000|2025-09-25 12:25:00|63601|63586|63611|63591|63616.1|63596.5|63598.7|63583.7|485
1758803400000|2025-09-25 12:30:00|63636.7|63599.2|63747.2|63727.2|63769.1|63749.1|63636.7|63599.2|977
1758803700000|2025-09-25 12:35:00|63744.9|63724.9|63779.4|63759.4|63791.9|63771.9|63744|63724|829
1758804000000|2025-09-25 12:40:00|63777.2|63757.2|63793.6|63773.6|63808.2|63788.2|63777.2|63757.2|782
1758804300000|2025-09-25 12:45:00|63795.6|63775.6|63824.8|63804.8|63838.9|63818.9|63774.4|63754.4|798
1758804600000|2025-09-25 12:50:00|63825|63805|63856.9|63836.9|63868.7|63850.7|63824.3|63804.3|789
1758804900000|2025-09-25 12:55:00|63856.8|63836.8|63813.5|63793.5|63862|63842|63807.9|63787.9|791
1758805200000|2025-09-25 13:00:00|63813.2|63793.2|63803.5|63783.5|63838.9|63818.9|63798.9|63778.9|782
1758805500000|2025-09-25 13:05:00|63806|63786|63797.2|63782.2|63809.3|63794.3|63768.4|63748.4|723
1758805800000|2025-09-25 13:10:00|63797.6|63782.6|63780.7|63760.7|63820.2|63800.2|63770.5|63750.5|767
1758806100000|2025-09-25 13:15:00|63779.1|63759.1|63752.6|63732.6|63787.2|63767.2|63745.2|63727.6|714
1758806400000|2025-09-25 13:20:00|63754.1|63734.1|63781.9|63761.9|63785.3|63765.5|63753.2|63733.2|599
1758806700000|2025-09-25 13:25:00|63780.4|63760.4|63797.2|63777.2|63802.6|63785.1|63777.3|63757.3|598
1758807000000|2025-09-25 13:30:00|63796.6|63776.6|63792.2|63777.2|63810.1|63791.2|63780.5|63760.5|649
1758807300000|2025-09-25 13:35:00|63792.7|63777.7|63791.8|63776.8|63806|63786|63779|63760.5|672
1758807600000|2025-09-25 13:40:00|63791.9|63776.9|63836.4|63816.4|63838.9|63820.2|63791.9|63776.9|682
1758807900000|2025-09-25 13:45:00|63836.6|63816.6|63850.1|63830.1|63857.5|63839.8|63835.1|63815.5|736
1758808200000|2025-09-25 13:50:00|63850.5|63830.5|63880.9|63860.9|63891.8|63871.8|63849.3|63830.2|750
1758808500000|2025-09-25 13:55:00|63881.1|63861.1|63879.3|63859.3|63894.3|63874.3|63866.2|63847|696
1758808800000|2025-09-25 14:00:00|63879|63859|63885|63865|63907.2|63891.8|63873.5|63853.5|719
1758809100000|2025-09-25 14:05:00|63884.5|63864.5|63868.4|63848.4|63884.5|63864.5|63829|63809.6|705
1758809400000|2025-09-25 14:10:00|63866.6|63846.6|63888.6|63873.6|63893.5|63875.1|63858.9|63841.1|705
1758809700000|2025-09-25 14:15:00|63888.4|63873.4|63870.4|63855.4|63894.1|63879.1|63862.7|63845.4|691
1758810000000|2025-09-25 14:20:00|63869.5|63854.5|63875.9|63855.9|63898.8|63880|63841.1|63826.1|667
1758810300000|2025-09-25 14:25:00|63876.2|63856.2|63882|63862|63892.3|63875.2|63865.1|63845.7|672
1758810600000|2025-09-25 14:30:00|63881|63861|63881.3|63866.3|63897.2|63879.3|63874.7|63855.4|702
1758810900000|2025-09-25 14:35:00|63883.2|63863.2|63908.8|63893.8|63926.5|63911.5|63873.9|63858.8|599
1758811200000|2025-09-25 14:40:00|63909.2|63894.2|63896.5|63881.5|63928|63909.3|63896|63881|574
1758811500000|2025-09-25 14:45:00|63897.2|63882.2|63907.9|63892.9|63909.6|63894.6|63890.6|63872.9|599
1758811800000|2025-09-25 14:50:00|63908.5|63893.5|63938.7|63923.7|63944.7|63927.5|63907.4|63892.4|624
1758812100000|2025-09-25 14:55:00|63937.9|63922.9|63929.5|63914.5|63938.1|63923.1|63919.1|63904.1|735
1758812400000|2025-09-25 15:00:00|63929.4|63914.4|63961|63946|63962.7|63947.7|63927|63911.2|763
1758812700000|2025-09-25 15:05:00|63960.3|63945.3|63963.3|63948.3|63970.2|63955.2|63950.9|63935.9|563
1758813000000|2025-09-25 15:10:00|63963.2|63948.2|63946.5|63926.5|63980.5|63965.5|63941.6|63921.6|534
1758813300000|2025-09-25 15:15:00|63946.4|63926.4|63916.7|63901.7|63947.3|63930.5|63915.9|63900.9|521
1758813600000|2025-09-25 15:20:00|63915.9|63900.9|63934.9|63919.9|63938.9|63923.9|63903.9|63888.9|488
1758813900000|2025-09-25 15:25:00|63934.4|63919.4|63928.9|63913.9|63939.5|63924.5|63922.1|63902.1|464
1758814200000|2025-09-25 15:30:00|63929.1|63914.1|63944.9|63929.9|63973.1|63958.1|63928.4|63913.4|582
1758814500000|2025-09-25 15:35:00|63945.4|63930.4|63931|63916|63949|63934|63929.9|63909.9|518
1758814800000|2025-09-25 15:40:00|63930.9|63915.9|63932.7|63917.7|63948.7|63933.7|63922.1|63907.1|480
1758815100000|2025-09-25 15:45:00|63932.9|63917.9|63930.2|63915.2|63940|63925|63930.1|63915.1|486
1758815400000|2025-09-25 15:50:00|63929|63914|63939.4|63919.4|63943.8|63928.8|63927.9|63912.9|480
1758815700000|2025-09-25 15:55:00|63939.6|63919.6|63949.4|63934.4|63950.4|63935.4|63930.6|63915.6|490
1758816000000|2025-09-25 16:00:00|63949.7|63934.7|63943|63928|63958.3|63943.3|63936.1|63921.1|423
1758816300000|2025-09-25 16:05:00|63942.9|63927.9|63911.3|63896.3|63946.9|63931.9|63909.6|63894.6|461
1758816600000|2025-09-25 16:10:00|63911.4|63896.4|63906.1|63891.1|63912|63897|63889.8|63874.8|480
1758816900000|2025-09-25 16:15:00|63905|63890|63947.8|63932.8|63951.8|63936.8|63904.4|63889.4|495
1758817200000|2025-09-25 16:20:00|63948.5|63933.5|63916.5|63901.5|63951.9|63936.9|63916.4|63901.4|478
1758817500000|2025-09-25 16:25:00|63916.9|63901.9|63915.5|63895.5|63930.1|63915.1|63909.4|63891.3|454
1758817800000|2025-09-25 16:30:00|63915.6|63895.6|63922.9|63902.9|63926.6|63909|63914.3|63895.6|375
1758818100000|2025-09-25 16:35:00|63923.1|63903.1|63942.6|63922.6|63950.2|63930.2|63923.1|63903.1|318
1758818400000|2025-09-25 16:40:00|63942.5|63922.5|63943.2|63923.2|63952.2|63935.1|63929.2|63914.2|311
1758818700000|2025-09-25 16:45:00|63942.9|63922.9|63961|63946|63962.3|63947.3|63939|63919|360
1758819000000|2025-09-25 16:50:00|63960.9|63945.9|63968.5|63953.5|63976.7|63956.7|63960.9|63945.9|319
1758819300000|2025-09-25 16:55:00|63968.4|63953.4|63963.2|63948.2|63973.8|63958.8|63962.4|63947.4|305
1758819600000|2025-09-25 17:00:00|63964.5|63949.5|63981.8|63961.8|63981.8|63961.8|63956.5|63939.7|370
1758819900000|2025-09-25 17:05:00|63981.6|63961.6|63984.4|63964.4|63986.8|63968.8|63975.1|63955.7|292
1758820200000|2025-09-25 17:10:00|63984.2|63964.2|63970.2|63955.2|63986.4|63969.5|63967|63952|313
1758820500000|2025-09-25 17:15:00|63970.6|63955.6|63994|63974|63994|63974.8|63966|63951|397
1758820800000|2025-09-25 17:20:00|63995.7|63975.7|64030.3|64010.3|64030.9|64014|63991.5|63972.2|502
1758821100000|2025-09-25 17:25:00|64030.2|64010.2|64059.1|64039.1|64062.8|64045|64029|64009.4|540
1758821400000|2025-09-25 17:30:00|64059.3|64039.3|64054.4|64034.4|64063.2|64043.2|64042.4|64022.4|406
1758821700000|2025-09-25 17:35:00|64055.3|64035.3|64044.3|64024.3|64060.1|64040.1|64035.1|64015.1|412
1758822000000|2025-09-25 17:40:00|64044.2|64024.2|64040.7|64020.7|64044.2|64026|64031.6|64011.6|373
1758822300000|2025-09-25 17:45:00|64040.6|64020.6|64043.7|64023.7|64046.5|64029.7|64034.6|64014.6|347
1758822600000|2025-09-25 17:50:00|64043.8|64023.8|64022|64007|64044.7|64026.2|64020.1|64005.1|354
1758822900000|2025-09-25 17:55:00|64022.1|64007.1|64030.5|64015.5|64032.6|64015.8|64022.1|64007.1|390
1758823200000|2025-09-25 18:00:00|64028.7|64013.7|64033.9|64018.9|64037.9|64022.9|64017.3|64002.3|413
1758823500000|2025-09-25 18:05:00|64032.1|64017.1|64070|64050|64074.7|64057.8|64028.6|64013.6|426
1758823800000|2025-09-25 18:10:00|64069.9|64049.9|64086.5|64066.5|64098.5|64078.5|64065.4|64045.4|628
1758824100000|2025-09-25 18:15:00|64086.8|64066.8|64061.9|64041.9|64087.5|64067.5|64059|64039|509
1758824400000|2025-09-25 18:20:00|64061.5|64041.5|64062.8|64042.8|64063.1|64043.1|64049.8|64029.8|405
1758824700000|2025-09-25 18:25:00|64063.3|64043.3|64068.9|64048.9|64075.6|64057.8|64060.7|64040.7|377
1758825000000|2025-09-25 18:30:00|64069.1|64049.1|64062.2|64047.2|64072.9|64057.9|64060.8|64045.8|247
1758825300000|2025-09-25 18:35:00|64062.3|64047.3|64047.3|64032.3|64063.7|64048.7|64047|64032|307
1758825600000|2025-09-25 18:40:00|64047.2|64032.2|64050|64035|64052.8|64037.3|64044.1|64024.1|332
1758825900000|2025-09-25 18:45:00|64049.4|64034.4|64053.7|64038.7|64058.7|64043.7|64048.1|64033.1|245
1758826200000|2025-09-25 18:50:00|64052.9|64037.9|64052.3|64032.3|64058.5|64043.5|64042.9|64022.9|292
1758826500000|2025-09-25 18:55:00|64054.4|64034.4|64062.8|64042.8|64074|64054|64050.2|64030.2|350
1758826800000|2025-09-25 19:00:00|64062.9|64042.9|64046.6|64026.6|64065.9|64045.9|64045|64025|376
1758827100000|2025-09-25 19:05:00|64046.7|64026.7|64043.4|64023.4|64053.1|64037.9|64041.5|64021.5|289
1758827400000|2025-09-25 19:10:00|64043.3|64023.3|64023.9|64003.9|64046.1|64028.7|64021.1|64002.5|316
1758827700000|2025-09-25 19:15:00|64024|64004|64017.9|64002.9|64024|64004|64009.9|63992.7|354
1758828000000|2025-09-25 19:20:00|64017.3|64002.3|64006.8|63991.8|64020.1|64005.1|64005.8|63990.8|313
1758828300000|2025-09-25 19:25:00|64006.7|63991.7|64018.3|64003.3|64018.5|64003.5|64001.6|63986.6|366
1758828600000|2025-09-25 19:30:00|64018.2|64003.2|64029.6|64014.6|64033|64018|64011.8|63996.8|325
1758828900000|2025-09-25 19:35:00|64029.5|64014.5|64025.9|64010.9|64032.9|64017.9|64023.9|64008.9|233
1758829200000|2025-09-25 19:40:00|64025.3|64010.3|64032|64017|64033.7|64018.7|64022.4|64007.4|250
1758829500000|2025-09-25 19:45:00|64032.2|64017.2|64022.8|64007.8|64034.8|64019.8|64017.1|64002.1|235
1758829800000|2025-09-25 19:50:00|64022.7|64007.7|64013.2|63998.2|64023.5|64008.4|64011.4|63996.4|205
1758830100000|2025-09-25 19:55:00|64013.5|63998.5|64016.5|63996.5|64017.3|64000.2|64009.1|63991.6|278
1758830400000|2025-09-25 20:00:00|64016.2|63996.2|64010.3|63990.3|64019|64001.2|64009.5|63989.7|245
1758830700000|2025-09-25 20:05:00|64010.2|63990.2|64023.4|64003.4|64023.4|64003.4|64007.6|63987.6|180
1758831000000|2025-09-25 20:10:00|64022.7|64002.7|64005.8|63985.8|64024.3|64004.3|64004.8|63984.8|136
1758831300000|2025-09-25 20:15:00|64005.7|63985.7|63998.2|63978.2|64006.8|63986.8|63998.2|63978.2|185
1758831600000|2025-09-25 20:20:00|63998.1|63978.1|63994|63974|63998.2|63978.2|63989.2|63969.2|160
1758831900000|2025-09-25 20:25:00|63991|63971|63987.2|63967.2|63992.4|63972.4|63984|63964|169
1758832200000|2025-09-25 20:30:00|63987.3|63967.3|63972.7|63952.7|63988.8|63968.8|63970.4|63950.9|177
1758832500000|2025-09-25 20:35:00|63973|63953|63975|63955|63976.1|63957.6|63971.6|63951.6|159
1758832800000|2025-09-25 20:40:00|63974.9|63954.9|63973.9|63953.9|63974.9|63957.7|63968.1|63950.5|239
1758833100000|2025-09-25 20:45:00|63974|63954|63972.6|63952.6|63978.4|63958.4|63966.1|63946.1|323
1758833400000|2025-09-25 20:50:00|63972.7|63952.7|63998.7|63978.7|64003.2|63983.2|63969.2|63949.2|275
1758833700000|2025-09-25 20:55:00|63999|63979|63995.8|63967.2|64002.6|63979.4|63984.6|63963.8|374
1758834000000|2025-09-25 21:00:00|64002.2|63960.9|64056.2|63957.2|64057.1|63961.6|64002.2|63952.4|11
1758834300000|2025-09-25 21:05:00|64064.2|63965.2|64057.9|63958.9|64070.9|63971.9|64047.9|63948.9|87
1758834600000|2025-09-25 21:10:00|64057.3|63958.3|64052.8|63953.8|64060|63961|64046|63947|115
1758834900000|2025-09-25 21:15:00|64053.1|63954.1|64043.6|63944.6|64056.8|63957.8|64043.5|63944.5|122
1758835200000|2025-09-25 21:20:00|64043.5|63944.5|64055.1|63956.1|64055.5|63956.5|64043.2|63944.2|159
1758835500000|2025-09-25 21:25:00|64054.4|63955.4|64047.8|63959.4|64056.2|63959.9|64035.2|63943.6|221
1758835800000|2025-09-25 21:30:00|64048.2|63959.1|64032.8|63959.9|64058.6|63970.3|64032.8|63950|216
1758836100000|2025-09-25 21:35:00|64032.5|63960.1|64015.3|63952.1|64050.6|63972.2|64015.2|63942.5|616
1758836400000|2025-09-25 21:40:00|64015.1|63952.2|64055.4|63965.1|64055.5|63971.6|64011.8|63946.9|715
1758836700000|2025-09-25 21:45:00|64052.4|63964.3|64036.4|63962.5|64055.9|63971.1|64028.6|63956.1|808
1758837000000|2025-09-25 21:50:00|64047.6|63962.3|64053.3|63966.4|64060.5|63969.7|64035.3|63956.4|769
1758837300000|2025-09-25 21:55:00|64054.6|63966.2|64048.7|63976.3|64065.3|63981.3|64032.4|63962.9|845
1758837600000|2025-09-25 22:00:00|64046.7|63967.1|63991.3|63967.1|64054.3|63980.5|63990|63964.9|350
1758837900000|2025-09-25 22:05:00|63990.9|63966.8|63980.2|63960.2|63990.9|63966.9|63980.2|63957.5|179
1758838200000|2025-09-25 22:10:00|63980.3|63960.3|63979.9|63958.7|63982|63961.6|63977.9|63957|166
1758838500000|2025-09-25 22:15:00|63979.5|63958.8|63977.7|63957.7|63980.7|63959.7|63977|63957|107
1758838800000|2025-09-25 22:20:00|63977.9|63957.9|63983.2|63963.2|63983.2|63963.2|63977.7|63957.5|96
1758839100000|2025-09-25 22:25:00|63983.3|63963.3|63981.2|63961.2|63984|63964|63978.7|63958.7|91
1758839400000|2025-09-25 22:30:00|63981.1|63961.1|63983.5|63963.5|63984.4|63964.4|63980.5|63960.5|117
1758839700000|2025-09-25 22:35:00|63983.6|63963.6|63984.6|63964.6|63991.3|63971.3|63983.4|63963.4|131
1758840000000|2025-09-25 22:40:00|63984.7|63964.7|63980.2|63960.2|63984.7|63964.7|63979|63959|130
1758840300000|2025-09-25 22:45:00|63980.3|63960.3|63980.6|63960.6|63982|63962|63977.8|63957.8|102
1758840600000|2025-09-25 22:50:00|63980.7|63960.7|63983.4|63963.4|63986.5|63966.5|63978.1|63958.1|157
1758840900000|2025-09-25 22:55:00|63983.5|63963.5|63979.7|63959.7|63984|63964|63978.6|63958.6|108
1758841200000|2025-09-25 23:00:00|63979.8|63959.8|63990.3|63970.3|63990.8|63970.8|63979.6|63959.6|92
1758841500000|2025-09-25 23:05:00|63990.4|63970.4|63983.4|63963.4|63991.7|63971.7|63982.9|63962.9|105
1758841800000|2025-09-25 23:10:00|63983.3|63963.3|63996.5|63976.5|63998.9|63978.9|63983.3|63963.3|123
1758842100000|2025-09-25 23:15:00|63996.3|63976.3|64014.1|63994.1|64014.3|63994.3|63996.2|63976.2|149
1758842400000|2025-09-25 23:20:00|64014|63994|64014.8|63994.8|64017.1|63997.1|64006.5|63986.5|179
1758842700000|2025-09-25 23:25:00|64015.7|63995.7|64019.3|63999.3|64022.8|64002.8|64010.3|63990.3|214
1758843000000|2025-09-25 23:30:00|64019.1|63999.1|64018.4|63998.4|64024.4|64004.4|64015.5|63995.5|299
1758843300000|2025-09-25 23:35:00|64018.6|63998.6|64016.3|63996.3|64019.2|63999.2|64010.2|63990.2|200
1758843600000|2025-09-25 23:40:00|64016.1|63996.1|64011|63991|64017.2|63997.2|64007.9|63987.9|166
1758843900000|2025-09-25 23:45:00|64011.1|63991.1|64011|63991|64017.2|63997.2|64008.7|63988.7|163
1758844200000|2025-09-25 23:50:00|64010.9|63990.9|64012|63992|64015.8|63995.8|64010.7|63990.7|125
1758844500000|2025-09-25 23:55:00|64011.8|63991.8|64014.8|63994.8|64015.3|63995.3|64006.6|63986.6|181
1758844800000|2025-09-26 00:00:00|64015.1|63995.1|64017.4|63997.4|64028.5|64008.5|64010.9|63990.9|308
1758845100000|2025-09-26 00:05:00|64017.5|63997.5|64025.4|64005.4|64035.5|64015.5|64017.5|63997.5|293
1758845400000|2025-09-26 00:10:00|64025.3|64005.3|64014.2|63994.2|64030.6|64010.6|64012.6|63992.6|308
1758845700000|2025-09-26 00:15:00|64013.9|63993.9|64015.2|63995.2|64019.2|63999.2|64011.8|63991.8|208
1758846000000|2025-09-26 00:20:00|64015.5|63995.5|64010.2|63990.2|64016.3|63996.3|64004.7|63984.7|253
1758846300000|2025-09-26 00:25:00|64009.7|63989.7|63999.8|63979.8|64010.9|63990.9|63999.6|63979.6|229
1758846600000|2025-09-26 00:30:00|63999.7|63979.7|64005.5|63985.5|64006.9|63986.9|63999.7|63979.7|179
1758846900000|2025-09-26 00:35:00|64005.4|63985.4|64001.9|63981.9|64006.5|63986.5|63996.4|63976.4|222
1758847200000|2025-09-26 00:40:00|64001.5|63981.5|63986.3|63966.3|64002.7|63982.7|63983.2|63963.2|246
1758847500000|2025-09-26 00:45:00|63986.6|63966.6|63994.2|63974.2|63994.2|63974.2|63984.8|63964.8|237
1758847800000|2025-09-26 00:50:00|63993.7|63973.7|63992.5|63972.5|63995.8|63975.8|63982.9|63962.9|315
1758848100000|2025-09-26 00:55:00|63993.2|63973.2|63957.4|63937.4|63993.2|63973.2|63957.3|63937.3|419
1758848400000|2025-09-26 01:00:00|63957.2|63937.2|63946|63926|63958.3|63938.3|63945.9|63925.9|433
1758848700000|2025-09-26 01:05:00|63945.9|63925.9|63956.5|63936.5|63960|63940|63945.3|63925.3|262
1758849000000|2025-09-26 01:10:00|63956.7|63936.7|63953.8|63933.8|63960.4|63940.4|63949.1|63929.1|255
1758849300000|2025-09-26 01:15:00|63953.9|63933.9|63952.4|63932.4|63957.1|63937.1|63948.9|63928.9|214
1758849600000|2025-09-26 01:20:00|63952.7|63932.7|63953.3|63933.3|63954.1|63934.1|63947.5|63927.5|168
1758849900000|2025-09-26 01:25:00|63953.6|63933.6|63953.2|63933.2|63964.5|63944.5|63951.6|63931.6|202
1758850200000|2025-09-26 01:30:00|63953.8|63933.8|63947.8|63927.8|63960.3|63940.3|63944.9|63924.9|238
1758850500000|2025-09-26 01:35:00|63947.7|63927.7|63962.7|63942.7|63965.1|63945.1|63945.4|63925.4|181
1758850800000|2025-09-26 01:40:00|63962.6|63942.6|63968.5|63948.5|63971.6|63951.6|63960.7|63940.7|154
1758851100000|2025-09-26 01:45:00|63968.4|63948.4|63978.8|63958.8|63980.7|63960.7|63965.3|63945.3|217
1758851400000|2025-09-26 01:50:00|63978.7|63958.7|63980.3|63960.3|63985.4|63965.4|63975.4|63955.4|235
1758851700000|2025-09-26 01:55:00|63980.4|63960.4|63976.2|63956.2|63987.5|63967.5|63976.1|63956.1|307
1758852000000|2025-09-26 02:00:00|63976.1|63956.1|63964.5|63944.5|63977.5|63957.5|63961.8|63941.8|235
1758852300000|2025-09-26 02:05:00|63964.7|63944.7|63954.4|63934.4|63965.8|63945.8|63954.2|63934.2|187
1758852600000|2025-09-26 02:10:00|63954.2|63934.2|63957.9|63937.9|63960|63940|63951.7|63931.7|196
1758852900000|2025-09-26 02:15:00|63957.8|63937.8|63947.4|63927.4|63961|63941|63945.2|63925.2|151
1758853200000|2025-09-26 02:20:00|63947.3|63927.3|63940.6|63920.6|63950.8|63930.8|63940|63920|165
1758853500000|2025-09-26 02:25:00|63940.5|63920.5|63932.2|63912.2|63944.1|63924.1|63930.8|63910.8|222
1758853800000|2025-09-26 02:30:00|63932.1|63912.1|63922.3|63902.3|63935|63915|63921.8|63901.8|196
1758854100000|2025-09-26 02:35:00|63921.8|63901.8|63926.4|63906.4|63927.9|63907.9|63921.3|63901.3|173
1758854400000|2025-09-26 02:40:00|63926.5|63906.5|63924.1|63904.1|63926.5|63906.5|63921.4|63901.4|154
1758854700000|2025-09-26 02:45:00|63924.2|63904.2|63916.9|63896.9|63924.8|63904.8|63915.6|63895.6|126
1758855000000|2025-09-26 02:50:00|63917|63897|63915.5|63895.5|63917.1|63897.1|63913|63893|153
1758855300000|2025-09-26 02:55:00|63915.6|63895.6|63925.3|63905.3|63928.7|63908.7|63913.1|63893.1|189
1758855600000|2025-09-26 03:00:00|63925.2|63905.2|63929|63909|63936|63916|63924.8|63904.8|173
1758855900000|2025-09-26 03:05:00|63928.9|63908.9|63927.2|63907.2|63931.7|63911.7|63924.8|63904.8|155
1758856200000|2025-09-26 03:10:00|63927.1|63907.1|63936.5|63916.5|63936.8|63916.8|63924.3|63904.3|159
1758856500000|2025-09-26 03:15:00|63936.3|63916.3|63929.9|63909.9|63937.1|63917.1|63929.5|63909.5|98
1758856800000|2025-09-26 03:20:00|63930.2|63910.2|63932.8|63912.8|63935|63915|63926.5|63906.5|184
1758857100000|2025-09-26 03:25:00|63932.7|63912.7|63924.8|63904.8|63934.6|63914.6|63923.3|63903.3|193
1758857400000|2025-09-26 03:30:00|63925.2|63905.2|63922|63902|63931.4|63911.4|63921.9|63901.9|184
1758857700000|2025-09-26 03:35:00|63921.8|63901.8|63928.4|63908.4|63934.4|63914.4|63921.8|63901.8|190
1758858000000|2025-09-26 03:40:00|63928.1|63908.1|63918.3|63898.3|63928.4|63908.4|63918|63898|195
1758858300000|2025-09-26 03:45:00|63918.1|63898.1|63922.3|63902.3|63930|63910|63917.8|63897.8|174
1758858600000|2025-09-26 03:50:00|63922.4|63902.4|63925.3|63905.3|63927.8|63907.8|63922.1|63902.1|164
1758858900000|2025-09-26 03:55:00|63925.2|63905.2|63919.1|63899.1|63926.2|63906.2|63916.2|63896.2|229
1758859200000|2025-09-26 04:00:00|63919.7|63899.7|63933.3|63913.3|63935.5|63915.5|63919.7|63899.7|194
1758859500000|2025-09-26 04:05:00|63933.2|63913.2|63927.9|63907.9|63939.4|63919.4|63927.9|63907.9|132
1758859800000|2025-09-26 04:10:00|63928.1|63908.1|63914.3|63894.3|63928.2|63908.2|63913.9|63893.9|170
1758860100000|2025-09-26 04:15:00|63914.4|63894.4|63902.9|63882.9|63915|63895|63899.4|63879.4|204
1758860400000|2025-09-26 04:20:00|63903.3|63883.3|63915|63895|63920.4|63900.4|63902.9|63882.9|170
1758860700000|2025-09-26 04:25:00|63915.1|63895.1|63926.8|63906.8|63928.8|63908.8|63914.4|63894.4|90
1758861000000|2025-09-26 04:30:00|63926.9|63906.9|63914.2|63894.2|63927.5|63907.5|63912.1|63892.1|162
1758861300000|2025-09-26 04:35:00|63914.3|63894.3|63904.9|63884.9|63915.4|63895.4|63902.2|63882.2|107
1758861600000|2025-09-26 04:40:00|63904.8|63884.8|63913.9|63893.9|63914.1|63894.1|63900.5|63880.5|133
1758861900000|2025-09-26 04:45:00|63914|63894|63906.3|63886.3|63916.3|63896.3|63906.3|63886.3|133
1758862200000|2025-09-26 04:50:00|63906.1|63886.1|63915.8|63895.8|63918.8|63898.8|63904.3|63884.3|152
1758862500000|2025-09-26 04:55:00|63915.7|63895.7|63908.8|63888.8|63918.5|63898.5|63908.7|63888.7|193
1758862800000|2025-09-26 05:00:00|63908.6|63888.6|63908.9|63888.9|63918.4|63898.4|63906.8|63886.8|168
1758863100000|2025-09-26 05:05:00|63908.7|63888.7|63911.9|63891.9|63914.7|63894.7|63905|63885|139
1758863400000|2025-09-26 05:10:00|63912|63892|63916.5|63896.5|63920.7|63900.7|63909.1|63889.1|188
1758863700000|2025-09-26 05:15:00|63916.8|63896.8|63909.4|63889.4|63916.8|63896.8|63907.6|63887.6|198
1758864000000|2025-09-26 05:20:00|63909.6|63889.6|63903.2|63883.2|63914|63894|63898.3|63878.3|188
1758864300000|2025-09-26 05:25:00|63903.3|63883.3|63899.7|63879.7|63903.8|63883.8|63898.2|63878.2|169
1758864600000|2025-09-26 05:30:00|63899.8|63879.8|63918.3|63898.3|63920.6|63900.6|63898.2|63878.2|162
1758864900000|2025-09-26 05:35:00|63919.1|63899.1|63907.4|63887.4|63922.2|63902.2|63907.3|63887.3|147
1758865200000|2025-09-26 05:40:00|63907.2|63887.2|63915.8|63895.8|63916.1|63896.1|63905.3|63885.3|181
1758865500000|2025-09-26 05:45:00|63915.9|63895.9|63914.9|63894.9|63922.5|63902.5|63913.8|63893.8|265
1758865800000|2025-09-26 05:50:00|63914.7|63894.7|63920.7|63900.7|63928.1|63908.1|63914.3|63894.3|217
1758866100000|2025-09-26 05:55:00|63920.8|63900.8|63923.8|63903.8|63926.1|63906.1|63919.9|63899.9|219
1758866400000|2025-09-26 06:00:00|63923.6|63903.6|63920.4|63905.4|63929.4|63909.4|63916.6|63896.6|417
1758866700000|2025-09-26 06:05:00|63920.6|63905.6|63901.9|63881.9|63924.7|63909.7|63888.1|63868.1|446
1758867000000|2025-09-26 06:10:00|63897.2|63882.2|63901.8|63886.8|63916.2|63901.2|63897.1|63879.4|368
1758867300000|2025-09-26 06:15:00|63901.9|63886.9|63920.7|63905.7|63923.8|63908.8|63899.7|63884.7|373
1758867600000|2025-09-26 06:20:00|63920.8|63905.8|63924.3|63909.3|63924.9|63909.9|63905.7|63890.7|296
1758867900000|2025-09-26 06:25:00|63924.2|63909.2|63919.3|63904.3|63929.3|63914.3|63912.3|63897.3|449
1758868200000|2025-09-26 06:30:00|63919.4|63904.4|63914.9|63899.9|63930.4|63915.4|63913.4|63898.2|348
1758868500000|2025-09-26 06:35:00|63915|63900|63909.6|63894.6|63919.2|63904.2|63902.7|63887.7|401
1758868800000|2025-09-26 06:40:00|63911.1|63896.1|63936.9|63921.9|63937.5|63922.5|63904.2|63889.2|466
1758869100000|2025-09-26 06:45:00|63939.4|63924.4|63949.3|63934.3|63955.5|63940.5|63936.8|63921.8|377
1758869400000|2025-09-26 06:50:00|63949.4|63934.4|63934.7|63919.7|63951.6|63936.6|63933.4|63918.4|336
1758869700000|2025-09-26 06:55:00|63933.4|63918.4|63914|63894|63937.4|63922.4|63911.5|63891.5|561
1758870000000|2025-09-26 07:00:00|63915.8|63895.8|63904.5|63884.5|63931|63916|63893.4|63876.9|606
1758870300000|2025-09-26 07:05:00|63904.4|63884.4|63922.8|63907.8|63925.8|63910.8|63899|63882.3|487
1758870600000|2025-09-26 07:10:00|63922.9|63907.9|63925.8|63910.8|63931|63916|63908.6|63893.6|425
1758870900000|2025-09-26 07:15:00|63927.4|63912.4|63945.1|63930.1|63948.1|63933.1|63927.4|63912.4|402
1758871200000|2025-09-26 07:20:00|63944.3|63929.3|63947|63932|63955|63940|63943.2|63928.2|368
1758871500000|2025-09-26 07:25:00|63946.9|63931.9|63930|63915|63948|63933|63927|63912|316
1758871800000|2025-09-26 07:30:00|63929.4|63914.4|63906.4|63891.4|63929.4|63914.4|63906.4|63891.4|363
1758872100000|2025-09-26 07:35:00|63908.5|63893.5|63922.2|63907.2|63924|63909|63901.7|63886.7|425
1758872400000|2025-09-26 07:40:00|63922.4|63907.4|63944.1|63929.1|63944.3|63929.3|63915.3|63897.6|325
1758872700000|2025-09-26 07:45:00|63944|63929|63962.1|63947.1|63966|63947.9|63944|63929|277
1758873000000|2025-09-26 07:50:00|63962.3|63947.3|63954.9|63939.9|63972.2|63957.1|63952.5|63937.5|332
1758873300000|2025-09-26 07:55:00|63955.1|63940.1|63949.9|63929.9|63961.4|63946.4|63947.6|63927.6|387
1758873600000|2025-09-26 08:00:00|63949|63929|63916.8|63901.8|63960.2|63945.2|63915.9|63898.7|509
1758873900000|2025-09-26 08:05:00|63916.6|63901.6|63925.5|63905.5|63925.7|63908.8|63902.5|63887.5|445
1758874200000|2025-09-26 08:10:00|63925.4|63905.4|63916.6|63901.6|63931|63913.1|63913|63895.8|370
1758874500000|2025-09-26 08:15:00|63917.3|63902.3|63909.9|63894.9|63917.3|63902.3|63897.9|63882.9|354
1758874800000|2025-09-26 08:20:00|63909.8|63894.8|63906.5|63891.5|63913.2|63898.2|63897.6|63881.4|406
1758875100000|2025-09-26 08:25:00|63906.6|63891.6|63905.5|63885.5|63918.5|63903.5|63901.5|63885|401
1758875400000|2025-09-26 08:30:00|63905.9|63885.9|63881.2|63866.2|63909.9|63891.2|63878.5|63861|470
1758875700000|2025-09-26 08:35:00|63881.4|63866.4|63882.2|63862.2|63883.2|63866.6|63874.5|63856.2|391
1758876000000|2025-09-26 08:40:00|63882|63862|63887.8|63872.8|63887.9|63872.9|63867.7|63847.7|409
1758876300000|2025-09-26 08:45:00|63887.9|63872.9|63902.1|63887.1|63903.1|63888.1|63887.3|63872.3|333
1758876600000|2025-09-26 08:50:00|63902.3|63887.3|63903.4|63888.4|63906.4|63891.4|63897.4|63882.4|283
1758876900000|2025-09-26 08:55:00|63903.5|63888.5|63904.4|63889.4|63913.7|63898.7|63897.4|63882.4|440
1758877200000|2025-09-26 09:00:00|63904.5|63889.5|63917.8|63902.8|63923.1|63908.1|63903.2|63888.2|392
1758877500000|2025-09-26 09:05:00|63917.9|63902.9|63923.2|63908.2|63932.4|63914.6|63909.8|63894.8|388
1758877800000|2025-09-26 09:10:00|63923.4|63908.4|63925.7|63910.7|63929.2|63914.2|63916.2|63900.2|357
1758878100000|2025-09-26 09:15:00|63926.1|63911.1|63915.2|63900.2|63930.9|63914.3|63907.5|63892.5|373
1758878400000|2025-09-26 09:20:00|63915.4|63900.4|63912.1|63897.1|63925.5|63905.8|63904.1|63889.1|350
1758878700000|2025-09-26 09:25:00|63912.2|63897.2|63896.7|63876.7|63929.8|63913.6|63894.2|63876.7|361
1758879000000|2025-09-26 09:30:00|63897|63877|63893.8|63878.8|63899.3|63884.3|63886.4|63871.4|315
1758879300000|2025-09-26 09:35:00|63894.1|63879.1|63889.7|63874.7|63905.5|63890.5|63883.3|63868.3|285
1758879600000|2025-09-26 09:40:00|63890.4|63875.4|63894|63879|63897.9|63882.9|63886.7|63871.7|282
1758879900000|2025-09-26 09:45:00|63894.1|63879.1|63901.7|63886.7|63906.6|63891.6|63892.5|63877.5|312
1758880200000|2025-09-26 09:50:00|63900.8|63885.8|63907.9|63892.9|63908.2|63893.2|63888.6|63873.6|335
1758880500000|2025-09-26 09:55:00|63908|63893|63915.5|63900.5|63926.7|63911.7|63908|63893|377
1758880800000|2025-09-26 10:00:00|63917.7|63902.7|63914.4|63899.4|63926|63911|63914.4|63899.4|383
1758881100000|2025-09-26 10:05:00|63914.6|63899.6|63908.8|63893.8|63925.7|63910.7|63901.2|63886.2|317
1758881400000|2025-09-26 10:10:00|63908.9|63893.9|63915.2|63900.2|63918.7|63903.7|63905.3|63890.3|330
1758881700000|2025-09-26 10:15:00|63915.3|63900.3|63932.7|63917.7|63933.9|63918.9|63914.5|63899.5|346
1758882000000|2025-09-26 10:20:00|63931.2|63916.2|63945.1|63930.1|63954.5|63937.9|63931.2|63916.2|351
1758882300000|2025-09-26 10:25:00|63945.3|63930.3|63950.5|63935.5|63953.4|63938.4|63944.8|63929.8|247
1758882600000|2025-09-26 10:30:00|63952.1|63937.1|63953.5|63938.5|63956.5|63941.5|63945|63930|256
1758882900000|2025-09-26 10:35:00|63953.4|63938.4|63966.5|63951.5|63967.5|63952.5|63952.9|63937.9|297
1758883200000|2025-09-26 10:40:00|63966.4|63951.4|63971.5|63951.5|63973.4|63955|63963.6|63943.6|275
1758883500000|2025-09-26 10:45:00|63971.6|63951.6|63987.1|63972.1|63989.1|63974.1|63971.6|63951.6|330
1758883800000|2025-09-26 10:50:00|63987.2|63972.2|64003.8|63988.8|64008.3|63991.3|63980.7|63965.7|369
1758884100000|2025-09-26 10:55:00|64004|63989|64000.1|63985.1|64007|63992|63995.6|63979.7|379
1758884400000|2025-09-26 11:00:00|64000|63985|63984.7|63969.7|64001.3|63986.3|63984.5|63969.5|406
1758884700000|2025-09-26 11:05:00|63984.2|63969.2|63971.8|63951.8|63984.5|63969.2|63969.1|63949.1|400
1758885000000|2025-09-26 11:10:00|63971.7|63951.7|63990.7|63970.7|63991.2|63972.1|63971.7|63951.7|283
1758885300000|2025-09-26 11:15:00|63990.2|63970.2|63972.7|63957.7|63997.4|63979.1|63971.9|63954.4|327
1758885600000|2025-09-26 11:20:00|63972.6|63957.6|63973.4|63958.4|63983.4|63968.4|63971.9|63956.9|274
1758885900000|2025-09-26 11:25:00|63973.5|63958.5|63985.7|63970.7|64002.1|63987.1|63973.5|63958.5|348
1758886200000|2025-09-26 11:30:00|63985.8|63970.8|63961.8|63946.8|63988.7|63973.7|63961.7|63944.9|465
1758886500000|2025-09-26 11:35:00|63961.7|63946.7|63963.6|63948.6|63963.9|63948.9|63949.1|63934.1|360
1758886800000|2025-09-26 11:40:00|63963.7|63948.7|63964.7|63949.7|63969.1|63951.6|63955.9|63940.6|382
1758887100000|2025-09-26 11:45:00|63964.8|63949.8|63962.3|63942.3|63970.4|63951.3|63959.8|63939.8|425
1758887400000|2025-09-26 11:50:00|63962.2|63942.2|63935|63920|63967.5|63947.5|63930.1|63915.1|528
1758887700000|2025-09-26 11:55:00|63935.2|63920.2|63977.7|63957.7|63978.6|63960.6|63932.3|63917.3|576
1758888000000|2025-09-26 12:00:00|63977.8|63957.8|63951.8|63936.8|63980.9|63965.9|63944.9|63929.9|473
1758888300000|2025-09-26 12:05:00|63949.2|63934.2|63952.4|63937.4|63955.4|63940.4|63939.7|63924.7|385
1758888600000|2025-09-26 12:10:00|63951.7|63936.7|63942.9|63927.9|63960.6|63945.6|63942.9|63927.9|400
1758888900000|2025-09-26 12:15:00|63941.6|63926.6|63918.8|63903.8|63942.5|63927.5|63915.6|63897.7|408
1758889200000|2025-09-26 12:20:00|63919.2|63904.2|63928.8|63908.8|63932.7|63917.7|63917.2|63898.2|504
1758889500000|2025-09-26 12:25:00|63928.7|63908.7|63924.9|63904.9|63929.7|63913.1|63913|63894.5|376
1758889800000|2025-09-26 12:30:00|63926.3|63906.3|63945.3|63930.3|63960.5|63943.9|63882|63862|772
1758890100000|2025-09-26 12:35:00|63944.9|63929.9|63952.5|63932.5|63961.4|63943.7|63915.2|63895.2|810
1758890400000|2025-09-26 12:40:00|63948.6|63933.6|63924.8|63909.8|63953.1|63937.9|63924.7|63909.2|715
1758890700000|2025-09-26 12:45:00|63924.7|63909.7|63905.2|63885.2|63942.6|63923.5|63898.1|63878.4|654
1758891000000|2025-09-26 12:50:00|63903.9|63883.9|63931.6|63916.6|63946.3|63931.3|63900.7|63880.7|710
1758891300000|2025-09-26 12:55:00|63931.7|63916.7|63896.3|63881.3|63935.9|63920.9|63896.2|63877.6|678
1758891600000|2025-09-26 13:00:00|63894.4|63879.4|63858.8|63843.8|63895.3|63879.4|63839.1|63819.1|783
1758891900000|2025-09-26 13:05:00|63858.9|63843.9|63847.8|63827.8|63866.1|63850.3|63836.2|63816.7|673
1758892200000|2025-09-26 13:10:00|63847.5|63827.5|63870.3|63850.3|63883.7|63863.7|63843.1|63823.1|594
1758892500000|2025-09-26 13:15:00|63870.4|63850.4|63886|63866|63888.7|63869.1|63849.5|63829.5|681
1758892800000|2025-09-26 13:20:00|63885.9|63865.9|63916.5|63896.5|63916.8|63901.3|63871.8|63856.7|526
1758893100000|2025-09-26 13:25:00|63914.2|63899.2|63913.1|63893.1|63923.2|63904.6|63904.7|63884.7|593
1758893400000|2025-09-26 13:30:00|63913.4|63893.4|63892.7|63877.7|63922.3|63902.3|63885.3|63870.3|686
1758893700000|2025-09-26 13:35:00|63893.1|63878.1|63884.1|63869.1|63901|63886|63869|63853.7|648
1758894000000|2025-09-26 13:40:00|63884|63869|63891.3|63876.3|63896.4|63881.4|63872.2|63857.2|687
1758894300000|2025-09-26 13:45:00|63893.3|63878.3|63920.5|63905.5|63921.8|63906.8|63884.3|63869.3|682
1758894600000|2025-09-26 13:50:00|63922.1|63907.1|63904.8|63884.8|63922.1|63907.1|63904.8|63884.8|629
1758894900000|2025-09-26 13:55:00|63905.4|63885.4|63897.4|63877.4|63923.5|63905.3|63885.7|63868.4|551
1758895200000|2025-09-26 14:00:00|63900.8|63876.5|63865.1|63845.1|63900.8|63876.5|63850.2|63835.2|619
1758895500000|2025-09-26 14:05:00|63865.3|63845.3|63848.9|63828.9|63865.4|63845.4|63824.6|63809.6|798
1758895800000|2025-09-26 14:10:00|63847.2|63827.2|63840.6|63820.6|63849.3|63829.7|63819|63800.8|707
1758896100000|2025-09-26 14:15:00|63840.7|63820.7|63854.7|63834.7|63864|63844|63826.2|63806.2|682
1758896400000|2025-09-26 14:20:00|63854.8|63834.8|63870|63850|63874.6|63854.6|63851|63831|649
1758896700000|2025-09-26 14:25:00|63868.8|63848.8|63866.5|63846.5|63880.2|63860.2|63854.8|63837.4|632
1758897000000|2025-09-26 14:30:00|63869.3|63849.3|63848.2|63828.2|63874.6|63854.6|63847.8|63827.8|700
1758897300000|2025-09-26 14:35:00|63848.6|63828.6|63842.4|63822.4|63873.4|63853.4|63839.4|63819.4|671
1758897600000|2025-09-26 14:40:00|63842.9|63822.9|63789.6|63774.6|63848.7|63828.7|63789.5|63774.5|696
1758897900000|2025-09-26 14:45:00|63789.7|63774.7|63791.1|63771.1|63819.1|63799.1|63778.9|63763.9|757
1758898200000|2025-09-26 14:50:00|63791.4|63771.4|63822.2|63802.2|63828.6|63808.6|63790.5|63770.5|747
1758898500000|2025-09-26 14:55:00|63825.4|63805.4|63854.4|63839.4|63857.6|63839.4|63825.4|63805.4|797
1758898800000|2025-09-26 15:00:00|63854.3|63839.3|63838.5|63818.5|63859.1|63844.1|63822.9|63805.3|741
1758899100000|2025-09-26 15:05:00|63839.3|63819.3|63870|63850|63874.8|63859.8|63830.3|63813.7|659
1758899400000|2025-09-26 15:10:00|63868.8|63848.8|63874.4|63859.4|63874.4|63859.4|63847|63832|560
1758899700000|2025-09-26 15:15:00|63874.2|63859.2|63852.7|63832.7|63876.6|63861.6|63851.3|63831.3|501
1758900000000|2025-09-26 15:20:00|63852.8|63832.8|63844.1|63824.1|63852.8|63836.2|63831.9|63816.9|496
1758900300000|2025-09-26 15:25:00|63844.5|63824.5|63819.6|63804.6|63857.8|63837.8|63819.6|63804.6|516
1758900600000|2025-09-26 15:30:00|63819.3|63804.3|63815.1|63800.1|63822.7|63807.7|63808|63793|541
1758900900000|2025-09-26 15:35:00|63813.8|63798.8|63841.2|63826.2|63846.9|63831.9|63809.2|63794.2|457
1758901200000|2025-09-26 15:40:00|63841.1|63826.1|63863.5|63848.5|63866.1|63851.1|63833.4|63818|509
1758901500000|2025-09-26 15:45:00|63864.8|63849.8|63850.4|63835.4|63873.7|63856.5|63849.5|63834.5|452
1758901800000|2025-09-26 15:50:00|63850|63835|63850.7|63835.7|63855.2|63840.2|63839|63824|436
1758902100000|2025-09-26 15:55:00|63850.9|63835.9|63856.3|63836.3|63874.8|63856.6|63850.9|63835.9|564
1758902400000|2025-09-26 16:00:00|63856|63836|63863.7|63843.7|63866.1|63846.1|63851.4|63831.4|453
1758902700000|2025-09-26 16:05:00|63865.6|63845.6|63857.9|63837.9|63866.3|63846.3|63841.9|63821.9|414
1758903000000|2025-09-26 16:10:00|63857.6|63837.6|63875.4|63855.4|63877.5|63857.5|63855.9|63835.9|339
1758903300000|2025-09-26 16:15:00|63876.1|63856.1|63849.7|63829.7|63880.9|63860.9|63849.7|63829.7|369
1758903600000|2025-09-26 16:20:00|63850.3|63830.3|63849.7|63829.7|63853.7|63833.7|63841.9|63821.9|362
1758903900000|2025-09-26 16:25:00|63850.8|63830.8|63839.5|63819.5|63850.8|63830.8|63838.5|63818.5|351
1758904200000|2025-09-26 16:30:00|63838.3|63818.3|63824|63804|63838.5|63818.5|63820.3|63800.3|316
1758904500000|2025-09-26 16:35:00|63823.7|63803.7|63854.3|63834.3|63854.8|63834.8|63823.5|63803.5|294
1758904800000|2025-09-26 16:40:00|63854.1|63834.1|63846.1|63826.1|63856.2|63836.2|63843.2|63824.8|243
1758905100000|2025-09-26 16:45:00|63846|63826|63827.1|63807.1|63849.3|63829.3|63827|63807|297
1758905400000|2025-09-26 16:50:00|63826.9|63806.9|63842.3|63822.3|63843.1|63823.1|63826.8|63806.8|313
1758905700000|2025-09-26 16:55:00|63841.7|63821.7|63841.9|63826.9|63845.6|63828.5|63834.6|63814.6|347
1758906000000|2025-09-26 17:00:00|63842|63827|63837.5|63817.5|63843.3|63828.3|63830.8|63810.8|387
1758906300000|2025-09-26 17:05:00|63837.6|63817.6|63838.9|63818.9|63855|63835|63833.6|63814|281
1758906600000|2025-09-26 17:10:00|63838.8|63818.8|63829.9|63814.9|63842.7|63825.5|63827.1|63812.1|239
1758906900000|2025-09-26 17:15:00|63830.1|63815.1|63833.7|63813.7|63834.8|63816.1|63830|63811.5|225
1758907200000|2025-09-26 17:20:00|63832.5|63812.5|63823.4|63803.4|63834.6|63814.6|63818.3|63798.3|227
1758907500000|2025-09-26 17:25:00|63823.1|63803.1|63819.1|63799.1|63826.2|63809.4|63816.1|63798.2|269
1758907800000|2025-09-26 17:30:00|63818.9|63798.9|63811.6|63796.6|63819.7|63799.7|63809.5|63789.5|215
1758908100000|2025-09-26 17:35:00|63811.7|63796.7|63803.6|63783.6|63811.7|63796.7|63792.8|63777.8|269
1758908400000|2025-09-26 17:40:00|63803.7|63783.7|63806.5|63791.5|63806.8|63791.8|63794.8|63779.8|243
1758908700000|2025-09-26 17:45:00|63806.1|63791.1|63805.8|63785.8|63807.6|63791.5|63801.1|63781.1|251
1758909000000|2025-09-26 17:50:00|63805.6|63785.6|63812.9|63792.9|63814.4|63794.4|63797|63782|269
1758909300000|2025-09-26 17:55:00|63812.7|63792.7|63806.5|63786.5|63814.2|63795.2|63803.3|63783.3|311
1758909600000|2025-09-26 18:00:00|63806.2|63786.2|63803.3|63788.3|63813|63797.1|63801.2|63781.2|308
1758909900000|2025-09-26 18:05:00|63803.2|63788.2|63808|63788|63813.9|63796.6|63802.3|63785.5|318
1758910200000|2025-09-26 18:10:00|63808.1|63788.1|63805.1|63790.1|63812.7|63793.7|63804.1|63785.4|280
1758910500000|2025-09-26 18:15:00|63804.9|63789.9|63812.6|63792.6|63812.6|63794.5|63802.5|63783|225
1758910800000|2025-09-26 18:20:00|63809.8|63794.8|63809.3|63789.3|63811.6|63794.8|63799.3|63779.3|225
1758911100000|2025-09-26 18:25:00|63808.4|63788.4|63801|63786|63808.5|63788.5|63798.3|63783.3|247
1758911400000|2025-09-26 18:30:00|63800.5|63785.5|63796.6|63781.6|63806.1|63791.1|63795.6|63780.6|241
1758911700000|2025-09-26 18:35:00|63796.4|63781.4|63799.4|63784.4|63799.9|63784.9|63785.7|63768.6|214
1758912000000|2025-09-26 18:40:00|63799.5|63784.5|63806.3|63786.3|63807.3|63787.3|63799.1|63782.5|164
1758912300000|2025-09-26 18:45:00|63806.2|63786.2|63802.4|63787.4|63822.7|63805.8|63801.6|63783.7|335
1758912600000|2025-09-26 18:50:00|63802.5|63787.5|63778.3|63763.3|63804.1|63789.1|63778|63763|278
1758912900000|2025-09-26 18:55:00|63778.1|63763.1|63777.6|63762.6|63782.8|63765.5|63767.3|63752.3|356
1758913200000|2025-09-26 19:00:00|63777.7|63762.7|63784.9|63764.9|63786.6|63766.6|63775.1|63755.7|284
1758913500000|2025-09-26 19:05:00|63785|63765|63776.6|63756.6|63785|63765|63773.1|63753.1|134
1758913800000|2025-09-26 19:10:00|63776.8|63756.8|63783|63768|63785.5|63768.2|63774.8|63754.8|179
1758914100000|2025-09-26 19:15:00|63783.3|63768.3|63785.5|63765.5|63789.5|63774.5|63782.2|63763|208
1758914400000|2025-09-26 19:20:00|63785.3|63765.3|63790.3|63775.3|63791.1|63776.1|63782.4|63763.8|227
1758914700000|2025-09-26 19:25:00|63790.4|63775.4|63796.2|63781.2|63797.7|63782.7|63790.4|63775.4|277
1758915000000|2025-09-26 19:30:00|63796.3|63781.3|63803.8|63788.8|63805.2|63790.2|63795.7|63780.7|241
1758915300000|2025-09-26 19:35:00|63803.6|63788.6|63795.7|63775.7|63806|63791|63795.7|63775.7|331
1758915600000|2025-09-26 19:40:00|63795.6|63775.6|63792.9|63777.9|63796.2|63779.9|63789|63774|328
1758915900000|2025-09-26 19:45:00|63793|63778|63785.5|63770.5|63794.8|63779.8|63782.1|63767.1|206
1758916200000|2025-09-26 19:50:00|63785.3|63770.3|63783|63763|63796.3|63776.3|63782.6|63762.6|165
1758916500000|2025-09-26 19:55:00|63783.2|63763.2|63766.3|63751.3|63784|63764|63765.7|63749.1|233
1758916800000|2025-09-26 20:00:00|63766.9|63751.9|63771.2|63751.2|63776.4|63756.4|63760.3|63745.3|233
1758917100000|2025-09-26 20:05:00|63771.1|63751.1|63770.7|63750.7|63773.9|63753.9|63764.4|63744.4|120
1758917400000|2025-09-26 20:10:00|63770.9|63750.9|63771.1|63751.1|63775.7|63755.7|63770.2|63750.2|98
1758917700000|2025-09-26 20:15:00|63770.5|63750.5|63767.8|63747.8|63770.9|63750.9|63762.9|63742.9|122
1758918000000|2025-09-26 20:20:00|63768|63748|63780.8|63760.8|63782|63762|63758.8|63738.8|167
1758918300000|2025-09-26 20:25:00|63780.7|63760.7|63790.9|63770.9|63799|63779|63780.7|63760.7|242
1758918600000|2025-09-26 20:30:00|63790.8|63770.8|63803.5|63783.5|63803.7|63783.7|63785.6|63765.6|153
1758918900000|2025-09-26 20:35:00|63803.6|63783.6|63813.2|63793.2|63813.3|63793.3|63802.9|63782.9|160
1758919200000|2025-09-26 20:40:00|63813.1|63793.1|63807.1|63787.1|63813.6|63793.6|63806.7|63786.7|165
1758919500000|2025-09-26 20:45:00|63809.2|63789.2|63794.1|63774.1|63809.8|63789.8|63793.5|63773.5|284
1758919800000|2025-09-26 20:50:00|63794.6|63774.6|63795.5|63775.5|63802|63782|63789.1|63769.1|239
1758920100000|2025-09-26 20:55:00|63797.2|63777.2|63806.9|63786.9|63819.2|63790.2|63794.7|63753.9|262
1759089600000|2025-09-28 20:00:00|63815.7|63733|63815.7|63733|63828.8|63733.7|63815.1|63722.9|7
1759090800000|2025-09-28 20:20:00|63876.3|63762.3|63815.7|63733|63876.3|63762.3|63815.7|63721.6|3
1759093200000|2025-09-28 21:00:00|63815.6|63738.6|63815.5|63738.7|63815.6|63738.7|63815.5|63738.6|2
1759093500000|2025-09-28 21:05:00|63806.6|63750.2|63805.8|63751|63819.9|63756|63800.9|63736.7|84
1759093800000|2025-09-28 21:10:00|63806.7|63750.2|63809.5|63746.7|63813.1|63753.8|63803.8|63744.6|87
1759094100000|2025-09-28 21:15:00|63807.4|63746.6|63803.4|63752.7|63807.4|63752.8|63803.4|63746.6|52
1759094400000|2025-09-28 21:20:00|63803.6|63752.6|63805.2|63754.2|63808.2|63754.3|63802.5|63748.4|55
1759094700000|2025-09-28 21:25:00|63805.1|63751|63805.1|63751.7|63807.5|63755|63801.8|63749.8|78
1759095000000|2025-09-28 21:30:00|63804.9|63751.8|63809.5|63758.1|63812|63761.9|63801.5|63748.6|84
1759095300000|2025-09-28 21:35:00|63807.7|63760|63808.8|63759|63809.6|63761.1|63806.7|63758|97
1759095600000|2025-09-28 21:40:00|63806.5|63761.2|63809.4|63761.2|63817|63763.6|63806.4|63748.3|188
1759095900000|2025-09-28 21:45:00|63809.3|63761.3|63813.5|63754.4|63816.3|63768.4|63793.4|63751.3|635
1759096200000|2025-09-28 21:50:00|63814.8|63754.2|63799|63745.6|63814.8|63759.9|63789.3|63745.6|386
1759096500000|2025-09-28 21:55:00|63798.6|63745.7|63800.4|63750.6|63800.7|63751.6|63788|63744.4|260
1759096800000|2025-09-28 22:00:00|63801.7|63751.8|63786.8|63761.8|63812.9|63763.7|63781.4|63744.6|413
1759097100000|2025-09-28 22:05:00|63786.9|63761.9|63784|63764|63790.2|63768.6|63783.5|63760.1|234
1759097400000|2025-09-28 22:10:00|63783.3|63763.3|63782.1|63762.1|63786.7|63766.7|63781.4|63760.8|248
1759097700000|2025-09-28 22:15:00|63782|63762|63778.6|63758.6|63783.4|63763.4|63776.3|63755.7|162
1759098000000|2025-09-28 22:20:00|63778.7|63758.7|63777.7|63757.7|63778.7|63758.7|63774.1|63754.1|143
1759098300000|2025-09-28 22:25:00|63777.9|63757.9|63781.7|63761.7|63783.1|63763.1|63776.6|63756.6|134
1759098600000|2025-09-28 22:30:00|63778.9|63758.9|63782.5|63762.5|63784.9|63764.9|63776.5|63756.5|165
1759098900000|2025-09-28 22:35:00|63782.6|63762.6|63780.1|63760.1|63785.5|63765.5|63779.5|63759.5|114
1759099200000|2025-09-28 22:40:00|63779.1|63759.1|63783.1|63763.1|63785.1|63765.1|63778|63758|106
1759099500000|2025-09-28 22:45:00|63783.2|63763.2|63783|63763|63786.3|63766.3|63782.2|63762.2|113
1759099800000|2025-09-28 22:50:00|63782.9|63762.9|63786.1|63766.1|63786.2|63766.2|63782|63762|85
1759100100000|2025-09-28 22:55:00|63786|63766|63783.7|63763.7|63786.3|63766.3|63782.6|63762.6|79
1759100400000|2025-09-28 23:00:00|63783.6|63763.6|63778.2|63758.2|63783.8|63763.8|63773.9|63753.9|112
1759100700000|2025-09-28 23:05:00|63777.8|63757.8|63778.5|63758.5|63786.5|63766.5|63776.9|63756.9|117
1759101000000|2025-09-28 23:10:00|63778.6|63758.6|63773.1|63753.1|63778.9|63758.9|63773|63753|81
1759101300000|2025-09-28 23:15:00|63773.7|63753.7|63772.2|63752.2|63774|63754|63770.6|63750.6|85
1759101600000|2025-09-28 23:20:00|63772.3|63752.3|63771.9|63751.9|63773|63753|63769|63749|99
1759101900000|2025-09-28 23:25:00|63771.8|63751.8|63762.1|63742.1|63771.9|63751.9|63757.4|63737.4|147
1759102200000|2025-09-28 23:30:00|63763|63743|63764.5|63744.5|63765.8|63745.8|63754.1|63734.1|121
1759102500000|2025-09-28 23:35:00|63765.4|63745.4|63761.7|63741.7|63765.8|63745.8|63759.8|63739.8|86
1759102800000|2025-09-28 23:40:00|63761.5|63741.5|63761.2|63741.2|63765.1|63745.1|63761.2|63741.2|79
1759103100000|2025-09-28 23:45:00|63761.3|63741.3|63766.3|63746.3|63767.6|63747.6|63760.9|63740.9|140
1759103400000|2025-09-28 23:50:00|63766.7|63746.7|63772.2|63752.2|63774.8|63754.8|63766|63746|133
1759103700000|2025-09-28 23:55:00|63773.7|63753.7|63781.6|63761.6|63785|63765|63770.8|63750.8|120
1759104000000|2025-09-29 00:00:00|63782.2|63762.2|63730.9|63710.9|63784.4|63764.4|63729.4|63709.4|257
1759104300000|2025-09-29 00:05:00|63730.4|63710.4|63724.7|63704.7|63735.5|63715.5|63720.8|63700.8|246
1759104600000|2025-09-29 00:10:00|63724.8|63704.8|63713.1|63693.1|63731.9|63711.9|63712|63692|252
1759104900000|2025-09-29 00:15:00|63713.4|63693.4|63714.6|63694.6|63722.9|63702.9|63711.8|63691.8|155
1759105200000|2025-09-29 00:20:00|63714.3|63694.3|63715.1|63695.1|63717.8|63697.8|63705.5|63685.5|194
1759105500000|2025-09-29 00:25:00|63715|63695|63712.6|63692.6|63717.2|63697.2|63709.4|63689.4|144
1759105800000|2025-09-29 00:30:00|63713.1|63693.1|63717.2|63697.2|63717.4|63697.4|63708.8|63688.8|131
1759106100000|2025-09-29 00:35:00|63717|63697|63701.7|63681.7|63719|63699|63700.7|63680.7|166
1759106400000|2025-09-29 00:40:00|63701.9|63681.9|63701.7|63681.7|63703.7|63683.7|63692.8|63672.8|229
1759106700000|2025-09-29 00:45:00|63701.8|63681.8|63693.7|63673.7|63701.9|63681.9|63692.6|63672.6|165
1759107000000|2025-09-29 00:50:00|63693.8|63673.8|63686.1|63666.1|63699.5|63679.5|63686.1|63666.1|245
1759107300000|2025-09-29 00:55:00|63685.5|63665.5|63689.8|63669.8|63693.6|63673.6|63682.7|63662.7|200
1759107600000|2025-09-29 01:00:00|63689.9|63669.9|63707.9|63687.9|63708.4|63688.4|63689.9|63669.9|269
1759107900000|2025-09-29 01:05:00|63706.9|63686.9|63726.8|63706.8|63728.3|63708.3|63702|63682|195
1759108200000|2025-09-29 01:10:00|63727.1|63707.1|63726.4|63706.4|63729.4|63709.4|63718.5|63698.5|213
1759108500000|2025-09-29 01:15:00|63726.1|63706.1|63712|63692|63726.1|63706.1|63710.2|63690.2|171
1759108800000|2025-09-29 01:20:00|63712.2|63692.2|63720.6|63700.6|63723.5|63703.5|63702.8|63682.8|195
1759109100000|2025-09-29 01:25:00|63719.8|63699.8|63706.3|63686.3|63719.8|63699.8|63703|63683|220
1759109400000|2025-09-29 01:30:00|63706.4|63686.4|63704.9|63684.9|63712|63692|63695.5|63675.5|247
1759109700000|2025-09-29 01:35:00|63705|63685|63676|63656|63705|63685|63673.7|63653.7|235
1759110000000|2025-09-29 01:40:00|63675.8|63655.8|63684.6|63664.6|63686.6|63666.6|63670.1|63650.1|221
1759110300000|2025-09-29 01:45:00|63684.2|63664.2|63690.3|63670.3|63693.2|63673.2|63673.7|63653.7|245
1759110600000|2025-09-29 01:50:00|63690.5|63670.5|63698.9|63678.9|63700.9|63680.9|63685.9|63665.9|192
1759110900000|2025-09-29 01:55:00|63694.7|63674.7|63682.3|63662.3|63699.9|63679.9|63678.6|63658.6|225
1759111200000|2025-09-29 02:00:00|63682.5|63662.5|63677.6|63657.6|63685.5|63665.5|63669.8|63649.8|236
1759111500000|2025-09-29 02:05:00|63677.7|63657.7|63664|63644|63678.1|63658.1|63664|63644|180
1759111800000|2025-09-29 02:10:00|63663.8|63643.8|63681.8|63661.8|63683.4|63663.4|63657.9|63637.9|206
1759112100000|2025-09-29 02:15:00|63683|63663|63675|63655|63684.4|63664.4|63672.8|63652.8|231
1759112400000|2025-09-29 02:20:00|63674.8|63654.8|63676.1|63656.1|63678.4|63658.4|63660|63640|231
1759112700000|2025-09-29 02:25:00|63676.2|63656.2|63679.7|63659.7|63682.5|63662.5|63670.4|63650.4|155
1759113000000|2025-09-29 02:30:00|63679.9|63659.9|63673|63653|63681|63661|63672.2|63652.2|146
1759113300000|2025-09-29 02:35:00|63673.3|63653.3|63657.6|63637.6|63678.3|63658.3|63657.1|63637.1|186
1759113600000|2025-09-29 02:40:00|63657.7|63637.7|63665.6|63645.6|63669.9|63649.9|63657.1|63637.1|121
1759113900000|2025-09-29 02:45:00|63665.4|63645.4|63664.2|63644.2|63666|63646|63655.3|63635.3|122
1759114200000|2025-09-29 02:50:00|63663.1|63643.1|63656.2|63636.2|63667.3|63647.3|63653.6|63633.6|178
1759114500000|2025-09-29 02:55:00|63656.1|63636.1|63666.1|63646.1|63668.7|63648.7|63655|63635|216
1759114800000|2025-09-29 03:00:00|63666.3|63646.3|63663.9|63643.9|63667.9|63647.9|63658.9|63638.9|227
1759115100000|2025-09-29 03:05:00|63664|63644|63662.3|63642.3|63666.5|63646.5|63657.8|63637.8|159
1759115400000|2025-09-29 03:10:00|63662|63642|63656.8|63636.8|63666.6|63646.6|63653.3|63633.3|148
1759115700000|2025-09-29 03:15:00|63656.9|63636.9|63658.8|63638.8|63660.5|63640.5|63653.1|63633.1|111
1759116000000|2025-09-29 03:20:00|63658.7|63638.7|63657|63637|63663.2|63643.2|63655.2|63635.2|130
1759116300000|2025-09-29 03:25:00|63656.8|63636.8|63651.7|63631.7|63659.2|63639.2|63648.8|63628.8|104
1759116600000|2025-09-29 03:30:00|63651.3|63631.3|63651.9|63631.9|63652.1|63632.1|63648.5|63628.5|120
1759116900000|2025-09-29 03:35:00|63652.2|63632.2|63666.2|63646.2|63667.1|63647.1|63652.1|63632.1|90
1759117200000|2025-09-29 03:40:00|63666.1|63646.1|63655.3|63635.3|63669.7|63649.7|63655.3|63635.3|110
1759117500000|2025-09-29 03:45:00|63655|63635|63654.4|63634.4|63659.7|63639.7|63654.1|63634.1|102
1759117800000|2025-09-29 03:50:00|63654.3|63634.3|63659.4|63639.4|63663.8|63643.8|63654.3|63634.3|89
1759118100000|2025-09-29 03:55:00|63659.6|63639.6|63671.6|63651.6|63671.8|63651.8|63654.9|63634.9|187
1759118400000|2025-09-29 04:00:00|63671.7|63651.7|63680.2|63660.2|63680.6|63660.6|63671.7|63651.7|143
1759118700000|2025-09-29 04:05:00|63681.1|63661.1|63677.7|63657.7|63684.9|63664.9|63676.4|63656.4|144
1759119000000|2025-09-29 04:10:00|63677.5|63657.5|63670.4|63650.4|63677.9|63657.9|63668.7|63648.7|123
1759119300000|2025-09-29 04:15:00|63670.5|63650.5|63665.4|63645.4|63671.6|63651.6|63664.5|63644.5|126
1759119600000|2025-09-29 04:20:00|63665.6|63645.6|63665|63645|63669|63649|63661.9|63641.9|123
1759119900000|2025-09-29 04:25:00|63664.9|63644.9|63667.4|63647.4|63669.1|63649.1|63664.1|63644.1|81
1759120200000|2025-09-29 04:30:00|63667.3|63647.3|63661.6|63641.6|63668.8|63648.8|63659.2|63639.2|98
1759120500000|2025-09-29 04:35:00|63661.7|63641.7|63655.5|63635.5|63662.4|63642.4|63655.2|63635.2|68
1759120800000|2025-09-29 04:40:00|63653.7|63633.7|63661.2|63641.2|63664.4|63644.4|63653.5|63633.5|87
1759121100000|2025-09-29 04:45:00|63661.1|63641.1|63658.9|63638.9|63662.4|63642.4|63656.3|63636.3|121
1759121400000|2025-09-29 04:50:00|63658.6|63638.6|63635.3|63615.3|63658.8|63638.8|63629.4|63609.4|144
1759121700000|2025-09-29 04:55:00|63637.7|63617.7|63661.9|63641.9|63663.3|63643.3|63636.6|63616.6|229
1759122000000|2025-09-29 05:00:00|63662|63642|63642.1|63622.1|63663.3|63643.3|63641.9|63621.9|169
1759122300000|2025-09-29 05:05:00|63641.9|63621.9|63633.3|63613.3|63645.8|63625.8|63628.7|63608.7|203
1759122600000|2025-09-29 05:10:00|63633.5|63613.5|63638.7|63618.7|63645.6|63625.6|63633.5|63613.5|157
1759122900000|2025-09-29 05:15:00|63638.5|63618.5|63641.9|63621.9|63642.1|63622.1|63636.3|63616.3|175
1759123200000|2025-09-29 05:20:00|63641.8|63621.8|63650.3|63630.3|63652.3|63632.3|63641.6|63621.6|129
1759123500000|2025-09-29 05:25:00|63650.2|63630.2|63657.3|63637.3|63659.1|63639.1|63649.6|63629.6|129
1759123800000|2025-09-29 05:30:00|63657.1|63637.1|63659.7|63639.7|63671.1|63651.1|63631.6|63611.6|376
1759124100000|2025-09-29 05:35:00|63659.9|63639.9|63660.2|63640.2|63677.2|63657.2|63658|63638|275
1759124400000|2025-09-29 05:40:00|63660|63640|63664.6|63644.6|63669|63649|63655.9|63635.9|244
1759124700000|2025-09-29 05:45:00|63663.1|63643.1|63675.6|63655.6|63675.8|63655.8|63661.8|63641.8|201
1759125000000|2025-09-29 05:50:00|63675.5|63655.5|63664.9|63644.9|63675.5|63655.5|63661|63641|270
1759125300000|2025-09-29 05:55:00|63666.1|63646.1|63651.8|63631.8|63666.1|63646.1|63645.6|63625.6|385
1759125600000|2025-09-29 06:00:00|63654.1|63634.1|63673.4|63658.4|63687.3|63667.3|63650.4|63630.4|510
1759125900000|2025-09-29 06:05:00|63674.8|63659.8|63684.6|63669.6|63687.6|63669.6|63665|63647.1|339
1759126200000|2025-09-29 06:10:00|63685|63670|63681.1|63661.1|63686.9|63671.9|63669.4|63650.9|364
1759126500000|2025-09-29 06:15:00|63681.2|63661.2|63675.9|63655.9|63682.7|63666.6|63664.4|63649.4|363
1759126800000|2025-09-29 06:20:00|63673.2|63653.2|63678|63663|63689.5|63672|63667.7|63652.7|379
1759127100000|2025-09-29 06:25:00|63677|63662|63680.4|63665.4|63684.3|63667.9|63675.4|63657.9|269
1759127400000|2025-09-29 06:30:00|63680.8|63665.8|63675.8|63660.8|63682.8|63667.8|63669.6|63654.6|348
1759127700000|2025-09-29 06:35:00|63675.9|63660.9|63670.3|63655.3|63679.1|63664.1|63664.8|63649.8|289
1759128000000|2025-09-29 06:40:00|63670.8|63655.8|63672.8|63657.8|63678.4|63663.4|63669.1|63654.1|273
1759128300000|2025-09-29 06:45:00|63672.9|63657.9|63678.4|63663.4|63693.3|63673.3|63671.7|63656.7|308
1759128600000|2025-09-29 06:50:00|63678.5|63663.5|63703.4|63688.4|63703.5|63688.5|63674.6|63658.3|317
1759128900000|2025-09-29 06:55:00|63703.2|63688.2|63699|63679|63706.9|63690.7|63693.2|63676.6|491
1759129200000|2025-09-29 07:00:00|63700.5|63680.5|63682.9|63667.9|63708.3|63693.3|63678.6|63663.6|540
1759129500000|2025-09-29 07:05:00|63683.3|63668.3|63673.3|63658.3|63691.9|63676.9|63667.6|63652.6|344
1759129800000|2025-09-29 07:10:00|63673.4|63658.4|63643.7|63628.7|63673.6|63658.6|63637.7|63622.7|423
1759130100000|2025-09-29 07:15:00|63643.9|63628.9|63630.7|63615.7|63644.2|63629.2|63625.4|63610.4|392
1759130400000|2025-09-29 07:20:00|63630.9|63615.9|63646.5|63631.5|63651.3|63636.3|63624.3|63609.3|368
1759130700000|2025-09-29 07:25:00|63646.6|63631.6|63635.1|63620.1|63650.8|63635.8|63634.8|63619.8|398
1759131000000|2025-09-29 07:30:00|63634.9|63619.9|63664.2|63644.2|63664.2|63645.3|63630.5|63615.5|394
1759131300000|2025-09-29 07:35:00|63664.4|63644.4|63676.5|63661.5|63682.4|63667.4|63662.7|63644.4|361
1759131600000|2025-09-29 07:40:00|63676.7|63661.7|63663.9|63648.9|63679.9|63664.9|63657|63642|332
1759131900000|2025-09-29 07:45:00|63663.5|63648.5|63654.6|63639.6|63665.9|63650.9|63651.6|63636.6|344
1759132200000|2025-09-29 07:50:00|63651.6|63636.6|63644.2|63629.2|63657.7|63642.7|63641.4|63626.4|360
1759132500000|2025-09-29 07:55:00|63644|63629|63657.1|63642.1|63660.5|63645.5|63629.4|63614.4|427
1759132800000|2025-09-29 08:00:00|63656.2|63641.2|63668.2|63653.2|63674.3|63659.3|63655|63640|421
1759133100000|2025-09-29 08:05:00|63668.3|63653.3|63668.8|63653.8|63676.2|63661.2|63653.1|63638.1|327
1759133400000|2025-09-29 08:10:00|63668.6|63653.6|63661|63646|63672.8|63657.8|63660|63645|393
1759133700000|2025-09-29 08:15:00|63661.1|63646.1|63707|63692|63707.1|63692.1|63647.9|63632.9|434
1759134000000|2025-09-29 08:20:00|63707.1|63692.1|63742.3|63727.3|63743.5|63728.5|63706.6|63691.6|418
1759134300000|2025-09-29 08:25:00|63743.2|63728.2|63730.7|63710.7|63761.3|63746.3|63725.3|63705.3|409
1759134600000|2025-09-29 08:30:00|63730.6|63710.6|63711.2|63696.2|63730.6|63710.6|63708.7|63688.7|372
1759134900000|2025-09-29 08:35:00|63711.1|63696.1|63698.7|63683.7|63712.1|63697.1|63694.2|63679.2|276
1759135200000|2025-09-29 08:40:00|63698.8|63683.8|63700.9|63685.9|63706.8|63691.8|63695|63680|379
1759135500000|2025-09-29 08:45:00|63700.8|63685.8|63689.4|63674.4|63702.4|63687.4|63687.8|63672.8|366
1759135800000|2025-09-29 08:50:00|63689.1|63674.1|63690.5|63675.5|63701.6|63686.6|63681.2|63666.2|366
1759136100000|2025-09-29 08:55:00|63691|63676|63675.4|63660.4|63691|63676|63674.1|63659.1|329
1759136400000|2025-09-29 09:00:00|63675.3|63660.3|63675.9|63660.9|63682.3|63667.3|63665.4|63650.4|300
1759136700000|2025-09-29 09:05:00|63676|63661|63686.6|63671.6|63687|63672|63662.6|63647.6|357
1759137000000|2025-09-29 09:10:00|63686.5|63671.5|63687|63672|63690.8|63675.8|63674.1|63659.1|313
1759137300000|2025-09-29 09:15:00|63686.9|63671.9|63687.7|63672.7|63687.8|63672.8|63661.8|63646.8|334
1759137600000|2025-09-29 09:20:00|63687.8|63672.8|63683.9|63668.9|63696.5|63681.5|63682.8|63667.8|271
1759137900000|2025-09-29 09:25:00|63684.6|63669.6|63673.1|63658.1|63687.9|63672.9|63665|63650|377
1759138200000|2025-09-29 09:30:00|63673|63658|63679.3|63664.3|63680.8|63665.8|63671.8|63653.5|348
1759138500000|2025-09-29 09:35:00|63679.1|63664.1|63679.2|63664.2|63683.9|63668.9|63673.5|63658.5|327
1759138800000|2025-09-29 09:40:00|63678.8|63663.8|63688.3|63673.3|63697.1|63682.1|63678.3|63663.3|251
1759139100000|2025-09-29 09:45:00|63688.2|63673.2|63710.9|63695.9|63712.3|63697.3|63687.6|63672.6|336
1759139400000|2025-09-29 09:50:00|63710.8|63695.8|63700|63685|63711.6|63696.6|63693.8|63678.8|253
1759139700000|2025-09-29 09:55:00|63700.1|63685.1|63708|63693|63710.3|63694.8|63699.7|63684.7|367
1759140000000|2025-09-29 10:00:00|63710.7|63690.7|63703.9|63688.9|63714.4|63699.4|63699.2|63684.2|344
1759140300000|2025-09-29 10:05:00|63704|63689|63708.9|63693.9|63711.5|63696.5|63701.9|63686.9|255
1759140600000|2025-09-29 10:10:00|63708.8|63693.8|63703.2|63688.2|63720.1|63705.1|63702.6|63685|272
1759140900000|2025-09-29 10:15:00|63703.4|63688.4|63711.6|63696.6|63712.3|63697.3|63697.7|63682.2|356
1759141200000|2025-09-29 10:20:00|63711.7|63696.7|63695.3|63680.3|63711.9|63696.9|63692.3|63677.3|365
1759141500000|2025-09-29 10:25:00|63695.2|63680.2|63698.7|63683.7|63710.8|63695.8|63695.2|63680.2|361
1759141800000|2025-09-29 10:30:00|63698.6|63683.6|63698|63683|63710.2|63695.2|63694.8|63679.8|292
1759142100000|2025-09-29 10:35:00|63698.2|63683.2|63711.1|63696.1|63717.9|63702.9|63698.2|63683.2|388
1759142400000|2025-09-29 10:40:00|63711.6|63696.6|63711.4|63696.4|63717.9|63702.9|63708.3|63693.3|298
1759142700000|2025-09-29 10:45:00|63711.3|63696.3|63701.8|63686.8|63713.4|63698.4|63700.8|63685.8|230
1759143000000|2025-09-29 10:50:00|63701.7|63686.7|63690|63675|63706.5|63691.5|63686.6|63671.6|287
1759143300000|2025-09-29 10:55:00|63690.1|63675.1|63696.6|63681.6|63704.8|63689.8|63689.3|63674.3|283
1759143600000|2025-09-29 11:00:00|63696.4|63681.4|63717.1|63702.1|63717.2|63702.2|63694.1|63679.1|347
1759143900000|2025-09-29 11:05:00|63717.2|63702.2|63718|63703|63721.7|63706.7|63711.7|63696.7|302
1759144200000|2025-09-29 11:10:00|63718.1|63703.1|63731.5|63716.5|63736.4|63720.2|63715.3|63700.3|330
1759144500000|2025-09-29 11:15:00|63731.7|63716.7|63736.4|63721.4|63736.5|63721.5|63717.7|63702.7|327
1759144800000|2025-09-29 11:20:00|63736.2|63721.2|63729.5|63714.5|63742.6|63727.6|63729.5|63712|413
1759145100000|2025-09-29 11:25:00|63729.7|63714.7|63753.3|63738.3|63754.9|63738.6|63729|63714|314
1759145400000|2025-09-29 11:30:00|63753.7|63738.7|63739.5|63724.5|63756.4|63741.4|63736.8|63721.8|348
1759145700000|2025-09-29 11:35:00|63739.6|63724.6|63724.7|63709.7|63740.7|63725.7|63714.9|63699.9|428
1759146000000|2025-09-29 11:40:00|63724.9|63709.9|63722.8|63707.8|63727.1|63712.1|63714.8|63699.8|370
1759146300000|2025-09-29 11:45:00|63722.7|63707.7|63743.8|63723.8|63744.4|63724.4|63721.7|63706.7|375
1759146600000|2025-09-29 11:50:00|63743.9|63723.9|63722.3|63707.3|63744.1|63724.1|63717.6|63702.6|502
1759146900000|2025-09-29 11:55:00|63717.8|63702.8|63649.2|63634.2|63718|63703|63639.7|63622.5|796
1759147200000|2025-09-29 12:00:00|63648.7|63633.7|63656.4|63641.4|63658.4|63643.3|63622.3|63605.7|739
1759147500000|2025-09-29 12:05:00|63656.2|63641.2|63680.8|63665.8|63684.3|63669.3|63656.2|63641.2|521
1759147800000|2025-09-29 12:10:00|63680.5|63665.5|63673.2|63658.2|63699.4|63682.8|63670.8|63655.8|428
1759148100000|2025-09-29 12:15:00|63672.4|63657.4|63659.8|63644.8|63682.1|63667.1|63654.2|63639.2|384
1759148400000|2025-09-29 12:20:00|63659.6|63644.6|63687.5|63672.5|63692.1|63674.4|63659.6|63644.6|404
1759148700000|2025-09-29 12:25:00|63687.7|63672.7|63691.1|63676.1|63705.7|63688.9|63687.5|63670|385
1759149000000|2025-09-29 12:30:00|63690.2|63675.2|63680.5|63665.5|63707.5|63691.3|63679.5|63664.5|447
1759149300000|2025-09-29 12:35:00|63679.3|63664.3|63598.3|63583.3|63682|63667|63597.6|63582.6|713
1759149600000|2025-09-29 12:40:00|63597.9|63582.9|63610.3|63595.3|63627.1|63612.1|63595.5|63578.8|511
1759149900000|2025-09-29 12:45:00|63610.2|63595.2|63575.3|63560.3|63612|63597|63572.9|63557.9|480
1759150200000|2025-09-29 12:50:00|63575.2|63560.2|63557.1|63542.1|63583.1|63568.1|63552.3|63535.9|623
1759150500000|2025-09-29 12:55:00|63552.6|63537.6|63536|63521|63564.3|63546.4|63528.8|63513.8|801
1759150800000|2025-09-29 13:00:00|63535.7|63520.7|63569.3|63554.3|63576|63561|63527.6|63512.6|724
1759151100000|2025-09-29 13:05:00|63570.2|63555.2|63582.1|63567.1|63589.2|63574.2|63563.7|63548.7|532
1759151400000|2025-09-29 13:10:00|63583.7|63568.7|63581.3|63566.3|63588.9|63569|63566.9|63551.9|459
1759151700000|2025-09-29 13:15:00|63581.4|63566.4|63582.5|63567.5|63591.5|63573.1|63574.6|63559.4|447
1759152000000|2025-09-29 13:20:00|63583.1|63568.1|63597.2|63582.2|63604.2|63589.2|63578.1|63558.1|433
1759152300000|2025-09-29 13:25:00|63597.1|63582.1|63575|63560|63602.9|63585.5|63573.8|63558.8|478
1759152600000|2025-09-29 13:30:00|63573.9|63558.9|63548.1|63528.1|63583|63568|63545.1|63527.3|637
1759152900000|2025-09-29 13:35:00|63548|63528|63557.9|63542.9|63567.7|63552.7|63525|63510|614
1759153200000|2025-09-29 13:40:00|63556.7|63541.7|63539.8|63519.8|63560.6|63545.6|63521.7|63504.7|545
1759153500000|2025-09-29 13:45:00|63539.6|63519.6|63531.6|63511.6|63542.2|63522.2|63510.2|63495.2|572
1759153800000|2025-09-29 13:50:00|63531|63511|63552.1|63537.1|63564.3|63548.4|63530.4|63511|501
1759154100000|2025-09-29 13:55:00|63551.7|63536.7|63585.4|63565.4|63585.4|63570.1|63550.6|63535.6|458
1759154400000|2025-09-29 14:00:00|63587.4|63567.4|63594.5|63579.5|63611.9|63595.3|63564.8|63546.4|556
1759154700000|2025-09-29 14:05:00|63594.3|63579.3|63579.2|63564.2|63599.4|63584.4|63574.6|63559.6|519
1759155000000|2025-09-29 14:10:00|63579|63564|63588.1|63573.1|63601.9|63586.9|63578.9|63563.9|489
1759155300000|2025-09-29 14:15:00|63588|63573|63617.7|63602.7|63618|63603|63585.4|63570.4|458
1759155600000|2025-09-29 14:20:00|63617.5|63602.5|63623.4|63608.4|63628.9|63613.9|63597.5|63582.5|478
1759155900000|2025-09-29 14:25:00|63623.5|63608.5|63618.9|63598.9|63631.1|63614.2|63616.3|63598.8|400
1759156200000|2025-09-29 14:30:00|63618.3|63598.3|63628.5|63613.5|63629.4|63614.4|63604.8|63584.8|439
1759156500000|2025-09-29 14:35:00|63636.4|63621.4|63628.6|63613.6|63638.3|63623.3|63623|63608|502
1759156800000|2025-09-29 14:40:00|63628.2|63613.2|63624.6|63609.6|63631.3|63616.3|63612.5|63597.5|437
1759157100000|2025-09-29 14:45:00|63625.9|63610.9|63618.4|63603.4|63634.2|63619.2|63616.3|63601.3|443
1759157400000|2025-09-29 14:50:00|63620.7|63600.7|63641|63626|63641.9|63626.4|63619.2|63599.8|593
1759157700000|2025-09-29 14:55:00|63640.9|63625.9|63641.5|63626.5|63644.4|63629.4|63617.5|63602.5|660
1759158000000|2025-09-29 15:00:00|63641.2|63626.2|63642.5|63627.5|63648.1|63633.1|63622.4|63607.4|650
1759158300000|2025-09-29 15:05:00|63642.4|63627.4|63661.2|63646.2|63664.3|63649.3|63639.1|63624.1|525
1759158600000|2025-09-29 15:10:00|63660.9|63645.9|63666.1|63651.1|63674.7|63659.7|63652|63637|502
1759158900000|2025-09-29 15:15:00|63666|63651|63654.2|63639.2|63682.1|63665.9|63654.2|63637.7|519
1759159200000|2025-09-29 15:20:00|63653|63638|63636.7|63621.7|63657.2|63641.9|63628.2|63610.7|456
1759159500000|2025-09-29 15:25:00|63636.6|63621.6|63628|63613|63637.5|63622.5|63619.4|63604.4|431
1759159800000|2025-09-29 15:30:00|63627.9|63612.9|63643.6|63628.6|63653.8|63636.4|63627.7|63612.7|508
1759160100000|2025-09-29 15:35:00|63643.7|63628.7|63644.4|63629.4|63651.9|63636.9|63632.7|63614.6|454
1759160400000|2025-09-29 15:40:00|63644.3|63629.3|63642.3|63627.3|63650.8|63635.8|63619.6|63604.5|380
1759160700000|2025-09-29 15:45:00|63643|63628|63643.4|63628.4|63647.2|63632.2|63633.8|63618.8|392
1759161000000|2025-09-29 15:50:00|63644|63629|63649.5|63634.5|63653.6|63638.6|63639.4|63624.4|396
1759161300000|2025-09-29 15:55:00|63647.5|63632.5|63643.9|63628.9|63648.5|63633.5|63631.5|63616.5|458
1759161600000|2025-09-29 16:00:00|63644|63629|63659.4|63644.4|63661.9|63646.9|63638.9|63623.9|400
1759161900000|2025-09-29 16:05:00|63659.5|63644.5|63650.6|63630.6|63662|63647|63647.7|63628.1|279
1759162200000|2025-09-29 16:10:00|63650.2|63630.2|63645.6|63630.6|63653.6|63638.6|63642.6|63626.4|219
1759162500000|2025-09-29 16:15:00|63645.5|63630.5|63653.6|63638.6|63659.8|63644.8|63635.7|63620.7|295
1759162800000|2025-09-29 16:20:00|63653.7|63638.7|63639.5|63624.5|63656.9|63641.9|63639.3|63623|254
1759163100000|2025-09-29 16:25:00|63639.6|63624.6|63644.8|63624.8|63645.8|63628.4|63623.6|63608.6|311
1759163400000|2025-09-29 16:30:00|63644.7|63624.7|63649.2|63629.2|63652.9|63633.9|63643|63624.3|299
1759163700000|2025-09-29 16:35:00|63649.1|63629.1|63653.8|63633.8|63654.1|63634.1|63647.8|63627.8|223
1759164000000|2025-09-29 16:40:00|63654|63634|63664.3|63644.3|63666|63646|63651.5|63631.5|270
1759164300000|2025-09-29 16:45:00|63664.2|63644.2|63661.9|63646.9|63666.6|63651.6|63658.1|63640.5|222
1759164600000|2025-09-29 16:50:00|63661.8|63646.8|63658.9|63643.9|63663.1|63648.1|63649.9|63634.9|209
1759164900000|2025-09-29 16:55:00|63659|63644|63645.9|63630.9|63659.4|63644.4|63645.9|63630.9|211
1759165200000|2025-09-29 17:00:00|63646|63631|63651.1|63636.1|63655.3|63640.3|63633.9|63618.9|261
1759165500000|2025-09-29 17:05:00|63651.3|63636.3|63649.6|63634.6|63651.5|63636.5|63641.5|63626.5|171
1759165800000|2025-09-29 17:10:00|63649.7|63634.7|63659.3|63644.3|63661.3|63646.3|63649.7|63634.7|140
1759166100000|2025-09-29 17:15:00|63659.2|63644.2|63666.2|63651.2|63666.8|63651.8|63658.2|63643.2|164
1759166400000|2025-09-29 17:20:00|63666.1|63651.1|63674.4|63659.4|63674.4|63659.4|63664|63649|170
1759166700000|2025-09-29 17:25:00|63674.5|63659.5|63679.7|63659.7|63680.1|63665.1|63674.4|63656.5|253
1759167000000|2025-09-29 17:30:00|63679.5|63659.5|63680.1|63665.1|63684.7|63669.7|63673.6|63658.6|226
1759167300000|2025-09-29 17:35:00|63680.2|63665.2|63674.3|63659.3|63681.4|63666.4|63673.4|63658.4|166
1759167600000|2025-09-29 17:40:00|63674.5|63659.5|63677.2|63662.2|63681.2|63666.2|63672.3|63657.3|262
1759167900000|2025-09-29 17:45:00|63677.3|63662.3|63671.7|63656.7|63680.5|63665.5|63671.5|63656.5|268
1759168200000|2025-09-29 17:50:00|63671.9|63656.9|63669|63654|63675.5|63660.5|63667.2|63652.2|175
1759168500000|2025-09-29 17:55:00|63669.1|63654.1|63688.2|63673.2|63688.7|63673.7|63667.8|63652.8|265
1759168800000|2025-09-29 18:00:00|63688.1|63673.1|63688.1|63673.1|63695.4|63680.4|63683.3|63668.3|284
1759169100000|2025-09-29 18:05:00|63688.2|63673.2|63680.1|63665.1|63688.4|63673.4|63679.4|63664.4|152
1759169400000|2025-09-29 18:10:00|63680|63665|63674.5|63659.5|63680.3|63665.3|63669.1|63654.1|140
1759169700000|2025-09-29 18:15:00|63673.9|63658.9|63658.1|63643.1|63674.7|63659.7|63657.9|63642.9|179
1759170000000|2025-09-29 18:20:00|63658|63643|63655.8|63640.8|63658.2|63643.2|63653.2|63636.7|212
1759170300000|2025-09-29 18:25:00|63655.7|63640.7|63655.5|63640.5|63658|63643|63653|63638|191
1759170600000|2025-09-29 18:30:00|63655.4|63640.4|63666.3|63646.3|63667.3|63647.3|63655.4|63637.1|162
1759170900000|2025-09-29 18:35:00|63666.4|63646.4|63645.3|63630.3|63666.9|63647|63644.7|63629.7|241
1759171200000|2025-09-29 18:40:00|63645.2|63630.2|63644.6|63629.6|63648.4|63633.4|63638.7|63621.3|217
1759171500000|2025-09-29 18:45:00|63644.8|63629.8|63631.5|63616.5|63653.5|63638.5|63628.7|63613.7|211
1759171800000|2025-09-29 18:50:00|63631.7|63616.7|63632.2|63617.2|63642.5|63627.5|63631.6|63616.6|197
1759172100000|2025-09-29 18:55:00|63632.1|63617.1|63634.9|63619.9|63639.2|63622.8|63626.4|63611.4|284
1759172400000|2025-09-29 19:00:00|63635.1|63620.1|63655.8|63640.8|63656.4|63641.4|63634.8|63619.8|283
1759172700000|2025-09-29 19:05:00|63656|63641|63661.3|63646.3|63664.2|63649.2|63655.6|63640.6|174
1759173000000|2025-09-29 19:10:00|63661.7|63646.7|63648.1|63633.1|63661.7|63646.7|63646.8|63631.8|163
1759173300000|2025-09-29 19:15:00|63648.4|63633.4|63634.6|63619.6|63648.9|63633.9|63633.9|63618.9|198
1759173600000|2025-09-29 19:20:00|63634.5|63619.5|63642|63627|63643.6|63628.6|63633.5|63618.5|137
1759173900000|2025-09-29 19:25:00|63642.1|63627.1|63640.2|63625.2|63643.8|63628.8|63635.9|63620.9|177
1759174200000|2025-09-29 19:30:00|63640.8|63625.8|63639|63624|63642.9|63627.9|63636.8|63621.8|150
1759174500000|2025-09-29 19:35:00|63639.2|63624.2|63647.5|63632.5|63652.5|63637.5|63639.2|63624.2|147
1759174800000|2025-09-29 19:40:00|63647.6|63632.6|63647.8|63632.8|63650.2|63635.2|63645|63630|162
1759175100000|2025-09-29 19:45:00|63647.7|63632.7|63651.5|63636.5|63655.3|63640.3|63647.2|63632.2|131
1759175400000|2025-09-29 19:50:00|63651.4|63636.4|63654.6|63639.6|63658|63643|63650|63635|173
1759175700000|2025-09-29 19:55:00|63654|63639|63658.3|63638.3|63663.3|63644|63653.2|63634.4|204
1759176000000|2025-09-29 20:00:00|63658.4|63638.4|63665.6|63645.6|63668.3|63648.3|63655|63638|190
1759176300000|2025-09-29 20:05:00|63665.5|63645.5|63672.6|63652.6|63676.1|63656.1|63656.6|63641.1|93
1759176600000|2025-09-29 20:10:00|63671.9|63651.9|63671.1|63651.1|63671.9|63651.9|63664.7|63644.7|77
1759176900000|2025-09-29 20:15:00|63671.2|63651.2|63663.7|63643.7|63671.9|63651.9|63662.9|63642.9|88
1759177200000|2025-09-29 20:20:00|63663.6|63643.6|63674.1|63654.1|63674.3|63654.3|63662|63642|105
1759177500000|2025-09-29 20:25:00|63674.2|63654.2|63678.4|63658.4|63679|63659|63670|63650|133
1759177800000|2025-09-29 20:30:00|63678.6|63658.6|63674|63654|63678.8|63658.8|63673.1|63653.1|54
1759178100000|2025-09-29 20:35:00|63673.6|63653.6|63670.4|63650.4|63678.1|63658.1|63669.1|63649.1|88
1759178400000|2025-09-29 20:40:00|63671|63651|63669.9|63649.9|63672.8|63652.8|63668.6|63648.6|108
1759178700000|2025-09-29 20:45:00|63669.6|63649.6|63668.7|63648.7|63675.5|63655.5|63666.9|63646.9|237
1759179000000|2025-09-29 20:50:00|63668.6|63648.6|63661.3|63641.3|63673.9|63653.9|63661.3|63641.3|158
1759179300000|2025-09-29 20:55:00|63661.6|63641.6|63665.3|63641.3|63665.3|63642.7|63658.2|63636.2|194
1759179600000|2025-09-29 21:00:00|63674.6|63633.2|63680.5|63618.2|63697.6|63633.2|63674.6|63604.6|21
1759179900000|2025-09-29 21:05:00|63680.1|63616.7|63685.8|63616.1|63686.1|63629.7|63670|63615.1|48
1759180200000|2025-09-29 21:10:00|63685.9|63615.9|63683.8|63615.8|63686.7|63615.9|63683.5|63612.7|108
1759180500000|2025-09-29 21:15:00|63683.5|63616|63682.2|63611.4|63684.9|63616.8|63679.9|63610.5|141
1759180800000|2025-09-29 21:20:00|63682.1|63611.5|63679.7|63617.2|63682.1|63617.8|63673.2|63610.3|111
1759181100000|2025-09-29 21:25:00|63679.3|63616.9|63676.2|63618|63679.7|63629|63666.8|63615.1|120
1759181400000|2025-09-29 21:30:00|63676.6|63617.5|63672.5|63625.3|63681.1|63625.5|63672.1|63616.7|163
1759181700000|2025-09-29 21:35:00|63672.6|63625.4|63667.4|63632|63675.1|63632.2|63666.1|63623.6|300
1759182000000|2025-09-29 21:40:00|63667.5|63632.1|63660.9|63636.2|63669.6|63638|63660.9|63631.3|266
1759182300000|2025-09-29 21:45:00|63661.1|63636.5|63662.8|63630.6|63666.6|63639.2|63659.3|63628.7|201
1759182600000|2025-09-29 21:50:00|63662.7|63630.1|63661.8|63627.2|63674.5|63643|63659.5|63621.6|387
1759182900000|2025-09-29 21:55:00|63661.7|63627.3|63672.7|63622.2|63680.5|63645.1|63659|63604.9|363
1759183200000|2025-09-29 22:00:00|63672.6|63622.6|63660.1|63640.1|63677|63646.9|63658.8|63622.6|241
1759183500000|2025-09-29 22:05:00|63660.2|63640.2|63659.5|63639.5|63660.9|63640.9|63659.1|63639.1|74
1759183800000|2025-09-29 22:10:00|63659.6|63639.6|63659.9|63639.9|63661.1|63641.1|63654.6|63634.6|98
1759184100000|2025-09-29 22:15:00|63660|63640|63661|63641|63661.2|63641.2|63656.1|63636.1|89
1759184400000|2025-09-29 22:20:00|63661.1|63641.1|63662.7|63642.7|63663|63643|63659.9|63639.9|71
1759184700000|2025-09-29 22:25:00|63662.6|63642.6|63669.4|63649.4|63669.6|63649.6|63662.6|63642.6|78
1759185000000|2025-09-29 22:30:00|63669.5|63649.5|63668.3|63648.3|63672.4|63652.4|63665.6|63645.6|119
1759185300000|2025-09-29 22:35:00|63668.2|63648.2|63669.5|63649.5|63671|63651|63666.5|63646.5|80
1759185600000|2025-09-29 22:40:00|63669.6|63649.6|63666.6|63646.6|63669.6|63649.6|63665.3|63645.3|56
1759185900000|2025-09-29 22:45:00|63666.7|63646.7|63661.4|63641.4|63666.7|63646.7|63660.3|63640.3|86
1759186200000|2025-09-29 22:50:00|63661.3|63641.3|63658.3|63638.3|63661.7|63641.7|63657.5|63637.5|81
1759186500000|2025-09-29 22:55:00|63657.8|63637.8|63656.9|63636.9|63660.4|63640.4|63655.2|63635.2|94
1759186800000|2025-09-29 23:00:00|63656.8|63636.8|63657.7|63637.7|63657.7|63637.7|63655|63635|97
1759187100000|2025-09-29 23:05:00|63657.6|63637.6|63656.4|63636.4|63658.5|63638.5|63654.4|63634.4|77
1759187400000|2025-09-29 23:10:00|63656.3|63636.3|63650|63630|63656.3|63636.3|63650|63630|72
1759187700000|2025-09-29 23:15:00|63650.1|63630.1|63646.3|63626.3|63653.5|63633.5|63643.4|63623.4|130
1759188000000|2025-09-29 23:20:00|63647|63627|63637.6|63617.6|63647.1|63627.1|63637.4|63617.4|111
1759188300000|2025-09-29 23:25:00|63637.4|63617.4|63639.8|63619.8|63640.1|63620.1|63635.1|63615.1|115
1759188600000|2025-09-29 23:30:00|63639.7|63619.7|63640.1|63620.1|63642.6|63622.6|63637.1|63617.1|87
1759188900000|2025-09-29 23:35:00|63640.4|63620.4|63639.8|63619.8|63643|63623|63639.6|63619.6|77
1759189200000|2025-09-29 23:40:00|63639.9|63619.9|63640.2|63620.2|63642.2|63622.2|63637.8|63617.8|99
1759189500000|2025-09-29 23:45:00|63640.1|63620.1|63632.4|63612.4|63640.4|63620.4|63631.9|63611.9|137
1759189800000|2025-09-29 23:50:00|63632|63612|63638.4|63618.4|63640|63620|63631.8|63611.8|217
1759190100000|2025-09-29 23:55:00|63638.8|63618.8|63640.2|63620.2|63641.8|63621.8|63634.1|63614.1|185
1759190400000|2025-09-30 00:00:00|63640.6|63620.6|63646.4|63626.4|63660.4|63640.4|63640.6|63620.6|290
1759190700000|2025-09-30 00:05:00|63646.5|63626.5|63657.9|63637.9|63670.1|63650.1|63644.3|63624.3|311
1759191000000|2025-09-30 00:10:00|63658|63638|63643.2|63623.2|63658.1|63638.1|63642|63622|216
1759191300000|2025-09-30 00:15:00|63642.9|63622.9|63647.1|63627.1|63651.4|63631.4|63641.9|63621.9|243
1759191600000|2025-09-30 00:20:00|63646.8|63626.8|63642|63622|63647.1|63627.1|63640.4|63620.4|150
1759191900000|2025-09-30 00:25:00|63641.9|63621.9|63658.8|63638.8|63663.3|63643.3|63636.1|63616.1|255
1759192200000|2025-09-30 00:30:00|63659.1|63639.1|63677.6|63657.6|63683|63663|63659.1|63639.1|191
1759192500000|2025-09-30 00:35:00|63677.7|63657.7|63675.1|63655.1|63678.6|63658.6|63666.6|63646.6|157
1759192800000|2025-09-30 00:40:00|63675.2|63655.2|63687|63667|63688.7|63668.7|63674.3|63654.3|132
1759193100000|2025-09-30 00:45:00|63686.8|63666.8|63720.8|63700.8|63721.1|63701.1|63685.9|63665.9|304
1759193400000|2025-09-30 00:50:00|63713.2|63693.2|63706.3|63686.3|63738|63718|63700.5|63680.5|436
1759193700000|2025-09-30 00:55:00|63705|63685|63693.9|63673.9|63716.8|63696.8|63693.4|63673.4|396
1759194000000|2025-09-30 01:00:00|63693.7|63673.7|63691.8|63671.8|63699.9|63679.9|63672.7|63652.7|471
1759194300000|2025-09-30 01:05:00|63691|63671|63672.2|63652.2|63697.5|63677.5|63666.9|63646.9|337
1759194600000|2025-09-30 01:10:00|63672.3|63652.3|63675.9|63655.9|63683.1|63663.1|63668.6|63648.6|280
1759194900000|2025-09-30 01:15:00|63676.3|63656.3|63681.8|63661.8|63686.5|63666.5|63674.3|63654.3|196
1759195200000|2025-09-30 01:20:00|63682|63662|63679.6|63659.6|63686.3|63666.3|63679.5|63659.5|158
1759195500000|2025-09-30 01:25:00|63679.3|63659.3|63678|63658|63683.9|63663.9|63674.6|63654.6|220
1759195800000|2025-09-30 01:30:00|63678.1|63658.1|63672.7|63652.7|63689.3|63669.3|63669.8|63649.8|305
1759196100000|2025-09-30 01:35:00|63672.6|63652.6|63687.6|63667.6|63697.3|63677.3|63671.5|63651.5|316
1759196400000|2025-09-30 01:40:00|63690.3|63670.3|63697|63677|63702.9|63682.9|63689.1|63669.1|226
1759196700000|2025-09-30 01:45:00|63696.7|63676.7|63705|63685|63708.1|63688.1|63686.5|63666.5|222
1759197000000|2025-09-30 01:50:00|63704|63684|63694|63674|63704|63684|63692.9|63672.9|192
1759197300000|2025-09-30 01:55:00|63693.9|63673.9|63729.6|63709.6|63732.9|63712.9|63689.2|63669.2|336
1759197600000|2025-09-30 02:00:00|63730.4|63710.4|63714.8|63694.8|63740.7|63720.7|63714|63694|289
1759197900000|2025-09-30 02:05:00|63714.9|63694.9|63702.3|63682.3|63716.6|63696.6|63699.5|63679.5|218
1759198200000|2025-09-30 02:10:00|63702.2|63682.2|63702.3|63682.3|63705.3|63685.3|63699.9|63679.9|174
1759198500000|2025-09-30 02:15:00|63702.6|63682.6|63683|63663|63702.9|63682.9|63682|63662|212
1759198800000|2025-09-30 02:20:00|63682.9|63662.9|63686.3|63666.3|63691.6|63671.6|63681.3|63661.3|202
1759199100000|2025-09-30 02:25:00|63686.6|63666.6|63690.5|63670.5|63696.7|63676.7|63686.6|63666.6|186
1759199400000|2025-09-30 02:30:00|63690.7|63670.7|63683.2|63663.2|63692.1|63672.1|63676.8|63656.8|187
1759199700000|2025-09-30 02:35:00|63683|63663|63683.7|63663.7|63687.3|63667.3|63677.9|63657.9|176
1759200000000|2025-09-30 02:40:00|63684|63664|63689.7|63669.7|63692.4|63672.4|63681|63661|183
1759200300000|2025-09-30 02:45:00|63689.8|63669.8|63690.6|63670.6|63695.2|63675.2|63689.2|63669.2|137
1759200600000|2025-09-30 02:50:00|63690.5|63670.5|63686.6|63666.6|63690.9|63670.9|63685.4|63665.4|121
1759200900000|2025-09-30 02:55:00|63686.5|63666.5|63685.8|63665.8|63697|63677|63684.6|63664.6|261
1759201200000|2025-09-30 03:00:00|63685.9|63665.9|63693.8|63673.8|63696|63676|63682.9|63662.9|226
1759201500000|2025-09-30 03:05:00|63693.9|63673.9|63689.3|63669.3|63695.1|63675.1|63688.4|63668.4|135
1759201800000|2025-09-30 03:10:00|63688.9|63668.9|63676.8|63656.8|63689.3|63669.3|63676|63656|176
1759202100000|2025-09-30 03:15:00|63677|63657|63681.3|63661.3|63690.8|63670.8|63675.9|63655.9|177
1759202400000|2025-09-30 03:20:00|63680.9|63660.9|63680.1|63660.1|63687.5|63667.5|63678.4|63658.4|167
1759202700000|2025-09-30 03:25:00|63680.2|63660.2|63669.2|63649.2|63681|63661|63664.3|63644.3|185
1759203000000|2025-09-30 03:30:00|63669.5|63649.5|63670.4|63650.4|63672.1|63652.1|63663.6|63643.6|184
1759203300000|2025-09-30 03:35:00|63669.1|63649.1|63676.2|63656.2|63677|63657|63667.8|63647.8|172
1759203600000|2025-09-30 03:40:00|63675.9|63655.9|63678.4|63658.4|63679.3|63659.3|63664.4|63644.4|186
1759203900000|2025-09-30 03:45:00|63678.3|63658.3|63671.4|63651.4|63680.9|63660.9|63669.8|63649.8|112
1759204200000|2025-09-30 03:50:00|63671.2|63651.2|63671.1|63651.1|63675.5|63655.5|63664.2|63644.2|230
1759204500000|2025-09-30 03:55:00|63671.5|63651.5|63677.2|63657.2|63678.1|63658.1|63668.8|63648.8|227
1759204800000|2025-09-30 04:00:00|63676.7|63656.7|63679.3|63659.3|63680.6|63660.6|63670.9|63650.9|166
1759205100000|2025-09-30 04:05:00|63679.5|63659.5|63677.5|63657.5|63683.7|63663.7|63676.4|63656.4|185
1759205400000|2025-09-30 04:10:00|63677.7|63657.7|63688.6|63668.6|63690.6|63670.6|63676.4|63656.4|156
1759205700000|2025-09-30 04:15:00|63688.4|63668.4|63692.6|63672.6|63694.5|63674.5|63685.6|63665.6|144
1759206000000|2025-09-30 04:20:00|63692.1|63672.1|63702.8|63682.8|63702.8|63682.8|63692.1|63672.1|96
1759206300000|2025-09-30 04:25:00|63703.1|63683.1|63700.4|63680.4|63704|63684|63691.9|63671.9|226
1759206600000|2025-09-30 04:30:00|63700.3|63680.3|63698.6|63678.6|63704.6|63684.6|63686.3|63666.3|295
1759206900000|2025-09-30 04:35:00|63698.5|63678.5|63691.2|63671.2|63700.3|63680.3|63689.6|63669.6|254
1759207200000|2025-09-30 04:40:00|63690.8|63670.8|63675.3|63655.3|63690.8|63670.8|63674.9|63654.9|288
1759207500000|2025-09-30 04:45:00|63674|63654|63671.2|63651.2|63677.4|63657.4|63667.3|63647.3|264
1759207800000|2025-09-30 04:50:00|63671.4|63651.4|63668.9|63648.9|63675|63655|63663.9|63643.9|177
1759208100000|2025-09-30 04:55:00|63668.6|63648.6|63652.4|63632.4|63668.9|63648.9|63651.8|63631.8|243
1759208400000|2025-09-30 05:00:00|63652.2|63632.2|63646.7|63626.7|63654.9|63634.9|63637.7|63617.7|322
1759208700000|2025-09-30 05:05:00|63646.6|63626.6|63640.5|63620.5|63653.1|63633.1|63640.5|63620.5|266
1759209000000|2025-09-30 05:10:00|63640.3|63620.3|63635|63615|63640.3|63620.3|63630.2|63610.2|212
1759209300000|2025-09-30 05:15:00|63634.8|63614.8|63638.5|63618.5|63639.1|63619.1|63623.5|63603.5|264
1759209600000|2025-09-30 05:20:00|63638.1|63618.1|63637|63617|63638.6|63618.6|63631.2|63611.2|198
1759209900000|2025-09-30 05:25:00|63637.2|63617.2|63638|63618|63638.5|63618.5|63633.3|63613.3|143
1759210200000|2025-09-30 05:30:00|63637.8|63617.8|63638.1|63618.1|63639|63619|63632.1|63612.1|269
1759210500000|2025-09-30 05:35:00|63638|63618|63627.6|63607.6|63643|63623|63627.2|63607.2|201
1759210800000|2025-09-30 05:40:00|63627.7|63607.7|63631.4|63611.4|63635|63615|63623.1|63603.1|230
1759211100000|2025-09-30 05:45:00|63631.2|63611.2|63621.8|63601.8|63631.2|63611.2|63621.2|63601.2|244
1759211400000|2025-09-30 05:50:00|63621.5|63601.5|63613.7|63593.7|63626.3|63606.3|63606.5|63586.5|293
1759211700000|2025-09-30 05:55:00|63613.6|63593.6|63625.8|63605.8|63627.6|63607.6|63605.6|63585.6|239
1759212000000|2025-09-30 06:00:00|63625.5|63605.5|63631.9|63611.9|63638.6|63618.6|63624.1|63604.1|367
1759212300000|2025-09-30 06:05:00|63632.3|63612.3|63625.2|63605.2|63639|63619|63623.2|63603.2|405
1759212600000|2025-09-30 06:10:00|63625|63605|63617|63602|63629|63609|63610.9|63591.2|375
1759212900000|2025-09-30 06:15:00|63619.4|63599.4|63624.6|63609.6|63624.8|63609.6|63612.4|63596.2|303
1759213200000|2025-09-30 06:20:00|63624.4|63609.4|63594.7|63579.7|63624.4|63609.4|63589.2|63574.2|318
1759213500000|2025-09-30 06:25:00|63594.8|63579.8|63599|63579|63602.8|63583.6|63590.3|63572.5|275
1759213800000|2025-09-30 06:30:00|63599.5|63579.5|63590.4|63575.4|63599.9|63583.7|63583.6|63566.4|398
1759214100000|2025-09-30 06:35:00|63589.8|63574.8|63580.4|63565.4|63594.5|63576.6|63577.6|63562.6|357
1759214400000|2025-09-30 06:40:00|63580.3|63565.3|63575.1|63555.1|63587.7|63567.7|63567.4|63552.4|393
1759214700000|2025-09-30 06:45:00|63585.2|63565.2|63596.4|63576.4|63598.6|63580.8|63572.3|63554.9|374
1759215000000|2025-09-30 06:50:00|63596.1|63576.1|63606.4|63586.4|63607.1|63587.1|63594.1|63576|292
1759215300000|2025-09-30 06:55:00|63606.6|63586.6|63604.3|63584.3|63607.9|63588|63591.6|63576.6|380
1759215600000|2025-09-30 07:00:00|63605.1|63585.1|63602.1|63587.1|63610.2|63592.1|63589.5|63573.7|398
1759215900000|2025-09-30 07:05:00|63602.3|63587.3|63586.1|63571.1|63602.4|63587.4|63572.8|63557.8|409
1759216200000|2025-09-30 07:10:00|63586.2|63571.2|63572.4|63557.4|63587.9|63572.9|63569.9|63554.9|413
1759216500000|2025-09-30 07:15:00|63572.2|63557.2|63553.4|63538.4|63574.9|63559.9|63549.2|63530.4|416
1759216800000|2025-09-30 07:20:00|63551.3|63536.3|63550.9|63535.9|63561.6|63546.6|63542.8|63527.8|351
1759217100000|2025-09-30 07:25:00|63550.8|63535.8|63556.4|63541.4|63556.6|63541.6|63545.2|63530.2|336
1759217400000|2025-09-30 07:30:00|63556.5|63541.5|63567.4|63552.4|63569.4|63554.4|63555|63540|314
1759217700000|2025-09-30 07:35:00|63567.5|63552.5|63576.9|63561.9|63576.9|63561.9|63563.2|63548.2|308
1759218000000|2025-09-30 07:40:00|63576.8|63561.8|63586.6|63571.6|63608.4|63593.4|63574.1|63556.8|646
1759218300000|2025-09-30 07:45:00|63583.4|63568.4|63586.9|63566.9|63593|63578|63570.8|63555.8|495
1759218600000|2025-09-30 07:50:00|63584.4|63569.4|63582.3|63562.3|63588.7|63573.7|63568.3|63550.7|366
1759218900000|2025-09-30 07:55:00|63582.2|63562.2|63583.2|63563.2|63596.1|63581.1|63580.9|63560.9|418
1759219200000|2025-09-30 08:00:00|63572.4|63552.4|63554.8|63539.8|63574.9|63554.9|63553.1|63534|518
1759219500000|2025-09-30 08:05:00|63555.2|63540.2|63538.1|63523.1|63560|63545|63536.2|63520|430
1759219800000|2025-09-30 08:10:00|63539|63524|63540.5|63525.5|63557.1|63542.1|63538.1|63523.1|457
1759220100000|2025-09-30 08:15:00|63540.4|63525.4|63539.3|63524.3|63547.6|63532.6|63532.7|63517.7|391
1759220400000|2025-09-30 08:20:00|63539.2|63524.2|63547.5|63532.5|63559.5|63544.5|63538.7|63523.7|419
1759220700000|2025-09-30 08:25:00|63547.1|63532.1|63542.7|63527.7|63552|63536.4|63538|63519.9|330
1759221000000|2025-09-30 08:30:00|63542.9|63527.9|63516.2|63501.2|63545.5|63528.5|63514.1|63496.7|402
1759221300000|2025-09-30 08:35:00|63516.3|63501.3|63524.7|63509.7|63532.9|63514|63515.8|63500.8|362
1759221600000|2025-09-30 08:40:00|63524.6|63509.6|63497.9|63482.9|63529.5|63509.6|63479.7|63459.7|497
1759221900000|2025-09-30 08:45:00|63498.1|63483.1|63499|63479|63510.1|63490.9|63493.2|63475.7|416
1759222200000|2025-09-30 08:50:00|63499.1|63479.1|63510.1|63495.1|63514.4|63497.7|63496.2|63476.2|366
1759222500000|2025-09-30 08:55:00|63510.2|63495.2|63510.5|63490.5|63515.6|63497.9|63493.4|63476.7|602
1759222800000|2025-09-30 09:00:00|63510.2|63490.2|63517.8|63497.8|63518.6|63503.6|63494.8|63475.2|394
1759223100000|2025-09-30 09:05:00|63518.3|63498.3|63523.6|63508.6|63532.6|63516.8|63516.1|63497.3|359
1759223400000|2025-09-30 09:10:00|63523.2|63508.2|63542.3|63527.3|63544|63529|63519.1|63504.1|306
1759223700000|2025-09-30 09:15:00|63542.2|63527.2|63529.8|63514.8|63544.6|63527.8|63526.5|63511.5|307
1759224000000|2025-09-30 09:20:00|63529.9|63514.9|63557.5|63542.5|63559.4|63544.4|63528.5|63513.5|294
1759224300000|2025-09-30 09:25:00|63557.7|63542.7|63561.7|63541.7|63561.9|63544.6|63553.3|63537.3|309
1759224600000|2025-09-30 09:30:00|63561.8|63541.8|63556.2|63541.2|63562.3|63544.7|63554.4|63536|339
1759224900000|2025-09-30 09:35:00|63556.3|63541.3|63562.2|63547.2|63562.2|63547.2|63548.2|63532.5|268
1759225200000|2025-09-30 09:40:00|63561.9|63546.9|63541.8|63526.8|63564.5|63549.5|63540.2|63522.4|275
1759225500000|2025-09-30 09:45:00|63541.9|63526.9|63531|63516|63542.6|63527.6|63528.7|63509.7|323
1759225800000|2025-09-30 09:50:00|63531.1|63516.1|63546.5|63531.5|63551.3|63536.3|63530.9|63513.4|329
1759226100000|2025-09-30 09:55:00|63546.6|63531.6|63550|63530|63558.3|63538.3|63543.1|63528.1|355
1759226400000|2025-09-30 10:00:00|63549.9|63529.9|63548.4|63528.4|63550.4|63532.4|63530.2|63515.2|416
1759226700000|2025-09-30 10:05:00|63548.2|63528.2|63558.5|63538.5|63559.5|63539.6|63540.8|63522.7|361
1759227000000|2025-09-30 10:10:00|63559.1|63539.1|63576.3|63556.3|63581.9|63561.9|63558.2|63538.2|382
1759227300000|2025-09-30 10:15:00|63576.5|63556.5|63565.2|63550.2|63580.5|63562.5|63562.6|63544.7|328
1759227600000|2025-09-30 10:20:00|63565.1|63550.1|63562.1|63542.1|63570.2|63552.8|63555.8|63538.2|331
1759227900000|2025-09-30 10:25:00|63559.7|63544.7|63565.6|63550.6|63567.4|63551.7|63555.3|63535.3|273
1759228200000|2025-09-30 10:30:00|63565.7|63550.7|63580.1|63560.1|63582.7|63564.4|63563.7|63548.7|238
1759228500000|2025-09-30 10:35:00|63580.2|63560.2|63585.1|63565.1|63590.3|63570.4|63577.3|63557.3|265
1759228800000|2025-09-30 10:40:00|63584.5|63564.5|63585.4|63565.4|63588.5|63570|63578.5|63559.9|246
1759229100000|2025-09-30 10:45:00|63585.5|63565.5|63588.6|63573.6|63592.2|63573.8|63581.8|63564.8|303
1759229400000|2025-09-30 10:50:00|63588.4|63573.4|63557.9|63542.9|63588.7|63573.7|63555.2|63540.2|288
1759229700000|2025-09-30 10:55:00|63559.1|63544.1|63561.3|63546.3|63570.2|63554.6|63555.2|63540.2|400
1759230000000|2025-09-30 11:00:00|63559.2|63544.2|63558.7|63543.7|63566.9|63548.8|63545.1|63527.9|397
1759230300000|2025-09-30 11:05:00|63558.8|63543.8|63585.7|63565.7|63585.9|63568.6|63557.9|63540.6|268
1759230600000|2025-09-30 11:10:00|63587.6|63567.6|63604.3|63584.3|63604.3|63587.1|63585.2|63565.2|315
1759230900000|2025-09-30 11:15:00|63604.2|63584.2|63607.5|63587.5|63610.4|63593.8|63599.6|63581.6|210
1759231200000|2025-09-30 11:20:00|63607.4|63587.4|63587.2|63572.2|63610|63595|63587.1|63572.1|281
1759231500000|2025-09-30 11:25:00|63586.5|63571.5|63598.8|63578.8|63603.7|63587.2|63584.9|63569.9|269
1759231800000|2025-09-30 11:30:00|63598.6|63578.6|63590.8|63575.8|63601.9|63581.9|63580.1|63561.5|241
1759232100000|2025-09-30 11:35:00|63584.8|63569.8|63592.4|63577.4|63594.3|63578.6|63581.4|63566.4|217
1759232400000|2025-09-30 11:40:00|63592.3|63577.3|63595.5|63580.5|63601|63585.3|63587.5|63572.1|206
1759232700000|2025-09-30 11:45:00|63595.6|63580.6|63594.3|63574.3|63602.3|63584.4|63590.6|63570.6|231
1759233000000|2025-09-30 11:50:00|63593.7|63573.7|63589.1|63574.1|63599.2|63584.2|63577.1|63560.6|311
1759233300000|2025-09-30 11:55:00|63589.9|63574.9|63580.9|63560.9|63605.3|63585.7|63572.2|63554.2|401
1759233600000|2025-09-30 12:00:00|63582.3|63562.3|63577.8|63557.8|63583.9|63563.9|63553.1|63533.9|451
1759233900000|2025-09-30 12:05:00|63578.1|63558.1|63589.6|63569.6|63590|63573.5|63567.3|63549.9|473
1759234200000|2025-09-30 12:10:00|63590.1|63570.1|63577.5|63557.5|63590.1|63570.1|63569.8|63552.5|388
1759234500000|2025-09-30 12:15:00|63577.7|63557.7|63584.2|63564.2|63589.3|63569.3|63568.4|63548.4|329
1759234800000|2025-09-30 12:20:00|63584.5|63564.5|63584.1|63569.1|63585.7|63569.3|63572.5|63552.6|421
1759235100000|2025-09-30 12:25:00|63584|63569|63589.4|63569.4|63597.1|63579.3|63579.8|63564.8|400
1759235400000|2025-09-30 12:30:00|63590.4|63570.4|63610.7|63595.7|63611.3|63596.3|63582.3|63562.3|386
1759235700000|2025-09-30 12:35:00|63611.2|63596.2|63607|63592|63632|63612.4|63606.9|63591.9|387
1759236000000|2025-09-30 12:40:00|63606.9|63591.9|63622|63602|63626.3|63606.3|63605|63590|392
1759236300000|2025-09-30 12:45:00|63621.9|63601.9|63612.3|63592.3|63622.6|63604.8|63597.2|63582.2|466
1759236600000|2025-09-30 12:50:00|63612.6|63592.6|63621.3|63601.3|63625.9|63608.5|63607.6|63587.6|404
1759236900000|2025-09-30 12:55:00|63621.4|63601.4|63610.6|63590.6|63631.6|63611.6|63607.7|63590.6|349
1759237200000|2025-09-30 13:00:00|63610.5|63590.5|63641.5|63621.5|63643.2|63623.2|63599.4|63579.4|494
1759237500000|2025-09-30 13:05:00|63641.7|63621.7|63694.7|63679.7|63701.4|63682.2|63638.7|63618.7|688
1759237800000|2025-09-30 13:10:00|63697.3|63682.3|63661|63646|63697.9|63682.9|63660.7|63645.7|413
1759238100000|2025-09-30 13:15:00|63661.7|63646.7|63670.4|63655.4|63684.2|63669.2|63659.5|63641.8|454
1759238400000|2025-09-30 13:20:00|63668.9|63653.9|63698|63683|63698|63683|63668.9|63653.9|472
1759238700000|2025-09-30 13:25:00|63697.9|63682.9|63697.8|63682.8|63724.3|63706.6|63696.3|63678.6|541
1759239000000|2025-09-30 13:30:00|63697.3|63682.3|63668.9|63648.9|63698.7|63683.7|63661.9|63642.1|578
1759239300000|2025-09-30 13:35:00|63668.6|63648.6|63646.3|63631.3|63668.6|63653.1|63640.8|63624.5|542
1759239600000|2025-09-30 13:40:00|63646.5|63631.5|63641.2|63621.2|63655.9|63639.3|63637.5|63617.5|394
1759239900000|2025-09-30 13:45:00|63636.8|63616.8|63609.1|63594.1|63638.5|63618.5|63608.8|63593.8|625
1759240200000|2025-09-30 13:50:00|63610.6|63595.6|63608.4|63593.4|63618.7|63603.7|63603.2|63588.2|592
1759240500000|2025-09-30 13:55:00|63606.7|63591.7|63650.6|63619.4|63650.7|63632.7|63606.5|63591.5|633
1759240800000|2025-09-30 14:00:00|63665.7|63604.7|63661.6|63646.6|63687.9|63663.8|63642.1|63601.5|802
1759241100000|2025-09-30 14:05:00|63657.9|63642.9|63578.3|63558.3|63666.2|63651.2|63576.8|63558.3|819
1759241400000|2025-09-30 14:10:00|63578.5|63558.5|63557.5|63542.5|63586.5|63570.2|63546.3|63531.3|616
1759241700000|2025-09-30 14:15:00|63557|63542|63575.5|63560.5|63594.5|63579.5|63557|63542|566
1759242000000|2025-09-30 14:20:00|63575.4|63560.4|63608.5|63588.5|63620.1|63601.1|63573.6|63553.6|613
1759242300000|2025-09-30 14:25:00|63608.4|63588.4|63589.1|63574.1|63619.7|63599.7|63577.7|63562.7|658
1759242600000|2025-09-30 14:30:00|63588.8|63573.8|63572.6|63552.6|63589|63574|63561.4|63546.4|622
1759242900000|2025-09-30 14:35:00|63572.9|63552.9|63543.5|63523.5|63584.1|63564.1|63540.9|63522.8|648
1759243200000|2025-09-30 14:40:00|63543.3|63523.3|63551.4|63536.4|63567.2|63552.2|63537.9|63517.9|599
1759243500000|2025-09-30 14:45:00|63551.5|63536.5|63541.7|63526.7|63558|63541|63535.8|63515.8|576
1759243800000|2025-09-30 14:50:00|63542|63527|63541.4|63526.4|63566.5|63547.1|63529.6|63510.6|713
1759244100000|2025-09-30 14:55:00|63543.7|63528.7|63536.8|63521.8|63562.7|63547.7|63531.3|63513.4|844
1759244400000|2025-09-30 15:00:00|63537.2|63522.2|63570.4|63555.4|63572.5|63557.5|63532|63515.1|800
1759244700000|2025-09-30 15:05:00|63569.8|63554.8|63580.2|63565.2|63581.6|63566.6|63548.4|63528.4|626
1759245000000|2025-09-30 15:10:00|63573.9|63558.9|63617.6|63597.6|63620.1|63600.1|63568.8|63551.3|630
1759245300000|2025-09-30 15:15:00|63618.1|63598.1|63635.4|63615.4|63635.4|63615.4|63616.8|63596.8|660
1759245600000|2025-09-30 15:20:00|63635.5|63615.5|63624|63609|63638.5|63623.5|63622.1|63604.1|522
1759245900000|2025-09-30 15:25:00|63624.1|63609.1|63662.4|63647.4|63664.6|63649.6|63624.1|63609.1|490
1759246200000|2025-09-30 15:30:00|63662.1|63647.1|63650.3|63635.3|63662.1|63647.1|63639.4|63624.4|504
1759246500000|2025-09-30 15:35:00|63650.2|63635.2|63650|63635|63659.4|63644.4|63644.9|63627.1|435
1759246800000|2025-09-30 15:40:00|63650.1|63635.1|63647.2|63632.2|63658.6|63639|63630.8|63614.1|484
1759247100000|2025-09-30 15:45:00|63646.9|63631.9|63638.6|63618.6|63658|63643|63635.3|63615.3|367
1759247400000|2025-09-30 15:50:00|63636.2|63621.2|63652.7|63637.7|63652.7|63637.7|63626.1|63611.1|420
1759247700000|2025-09-30 15:55:00|63651.2|63636.2|63621|63601|63655.8|63640|63617.5|63601|426
1759248000000|2025-09-30 16:00:00|63621.9|63601.9|63607|63587|63623.4|63603.4|63599.3|63579.3|475
1759248300000|2025-09-30 16:05:00|63607.1|63587.1|63602.3|63582.3|63618.4|63598.4|63598.4|63581.7|290
1759248600000|2025-09-30 16:10:00|63602.2|63582.2|63612.9|63592.9|63617.7|63601.1|63600.3|63580.3|258
1759248900000|2025-09-30 16:15:00|63614.8|63594.8|63595.5|63575.5|63615.3|63595.3|63591.2|63571.2|340
1759249200000|2025-09-30 16:20:00|63595.6|63575.6|63591.3|63576.3|63597.5|63579.3|63586.9|63567.4|319
1759249500000|2025-09-30 16:25:00|63590.4|63575.4|63574.7|63559.7|63590.7|63575.7|63574.6|63559.6|241
1759249800000|2025-09-30 16:30:00|63574.5|63559.5|63547.9|63527.9|63584.6|63564.6|63544.6|63526.7|335
1759250100000|2025-09-30 16:35:00|63547.8|63527.8|63541.5|63521.5|63550.2|63530.2|63525.7|63507.3|358
1759250400000|2025-09-30 16:40:00|63541.8|63521.8|63527.8|63507.8|63551.7|63531.7|63524.7|63504.7|337
1759250700000|2025-09-30 16:45:00|63528.2|63508.2|63523.4|63503.4|63542.2|63524.5|63522.8|63502.8|325
1759251000000|2025-09-30 16:50:00|63523.3|63503.3|63504|63484|63523.4|63504.2|63498|63478|434
1759251300000|2025-09-30 16:55:00|63504.1|63484.1|63500.6|63480.6|63507.1|63487.1|63487.1|63467.3|498
1759251600000|2025-09-30 17:00:00|63500.4|63480.4|63499.9|63479.9|63503.8|63483.8|63489.8|63472.2|418
1759251900000|2025-09-30 17:05:00|63500.6|63480.6|63512.9|63492.9|63521.7|63501.7|63500.5|63480.5|299
1759252200000|2025-09-30 17:10:00|63512.8|63492.8|63515.1|63495.1|63516|63496|63506.5|63486.5|216
1759252500000|2025-09-30 17:15:00|63515|63495|63498.6|63478.6|63515|63495|63497.3|63477.3|238
1759252800000|2025-09-30 17:20:00|63498.7|63478.7|63498.3|63478.3|63500.1|63481.5|63471.7|63456.7|252
1759253100000|2025-09-30 17:25:00|63498.4|63478.4|63501.7|63481.7|63507.2|63487.2|63488.6|63468.6|267
1759253400000|2025-09-30 17:30:00|63501.2|63481.2|63504|63489|63509.3|63492.5|63495.3|63475.3|222
1759253700000|2025-09-30 17:35:00|63504.2|63489.2|63496.7|63476.7|63510.7|63495.7|63488.1|63472.3|214
1759254000000|2025-09-30 17:40:00|63496.9|63476.9|63512.6|63492.6|63513|63495.7|63493.8|63476.5|206
1759254300000|2025-09-30 17:45:00|63512.5|63492.5|63536|63516|63537.3|63517.3|63512|63492|264
1759254600000|2025-09-30 17:50:00|63536.5|63516.5|63545.3|63525.3|63550.6|63535.4|63533.2|63513.2|247
1759254900000|2025-09-30 17:55:00|63545.1|63525.1|63538.2|63523.2|63545.1|63527|63529|63509|246
1759255200000|2025-09-30 18:00:00|63542.8|63522.8|63568.1|63553.1|63568.1|63553.1|63540.3|63520.4|335
1759255500000|2025-09-30 18:05:00|63566.2|63551.2|63562.9|63542.9|63570.3|63553.1|63559.3|63542.5|235
1759255800000|2025-09-30 18:10:00|63562.8|63542.8|63553.4|63533.4|63563.1|63546.1|63550.9|63530.9|229
1759256100000|2025-09-30 18:15:00|63553.6|63533.6|63567.2|63552.2|63573|63553|63551|63533|239
1759256400000|2025-09-30 18:20:00|63567.4|63552.4|63585.5|63565.5|63585.5|63569.1|63564.5|63549.5|233
1759256700000|2025-09-30 18:25:00|63585.8|63565.8|63580.6|63565.6|63586.1|63568.5|63573.8|63553.8|240
1759257000000|2025-09-30 18:30:00|63581.7|63566.7|63610.4|63590.4|63611|63596|63581.2|63565.4|284
1759257300000|2025-09-30 18:35:00|63610.8|63590.8|63591.7|63571.7|63611.4|63591.4|63588.8|63568.8|261
1759257600000|2025-09-30 18:40:00|63591.6|63571.6|63598.3|63578.3|63599.4|63579.4|63583.8|63563.8|215
1759257900000|2025-09-30 18:45:00|63600.6|63580.6|63593.3|63573.3|63602.1|63585.5|63591.2|63571.2|225
1759258200000|2025-09-30 18:50:00|63593.4|63573.4|63573.6|63553.6|63593.4|63573.4|63573.1|63553.1|190
1759258500000|2025-09-30 18:55:00|63573.2|63553.2|63586.4|63566.4|63586.8|63566.8|63571.6|63551.6|270
1759258800000|2025-09-30 19:00:00|63586.2|63566.2|63591.6|63576.6|63605.4|63590.4|63585.5|63565.8|297
1759259100000|2025-09-30 19:05:00|63591.9|63576.9|63597.1|63577.1|63597.1|63581.5|63588.4|63573.4|182
1759259400000|2025-09-30 19:10:00|63597.2|63577.2|63593.7|63578.7|63598.2|63582.2|63587.6|63567.6|233
1759259700000|2025-09-30 19:15:00|63593.6|63578.6|63585.6|63570.6|63593.8|63578.8|63583|63568|243
1759260000000|2025-09-30 19:20:00|63588.5|63568.5|63585.7|63565.7|63594.8|63576.8|63585.4|63565.4|220
1759260300000|2025-09-30 19:25:00|63585.8|63565.8|63599.3|63579.3|63607.6|63592.6|63583.9|63563.9|251
1759260600000|2025-09-30 19:30:00|63599.5|63579.5|63604.8|63584.8|63608.5|63588.5|63599.5|63579.5|287
1759260900000|2025-09-30 19:35:00|63604.6|63584.6|63597.5|63577.5|63608.3|63588.3|63596.2|63576.2|338
1759261200000|2025-09-30 19:40:00|63597.8|63577.8|63599.3|63579.3|63601.9|63581.9|63587.9|63567.9|260
1759261500000|2025-09-30 19:45:00|63599.5|63579.5|63597.9|63577.9|63604.1|63584.1|63596.8|63576.8|177
1759261800000|2025-09-30 19:50:00|63598.1|63578.1|63595.8|63575.8|63601.5|63581.5|63590.2|63570.2|177
1759262100000|2025-09-30 19:55:00|63595.9|63575.9|63594.5|63574.5|63597.6|63577.6|63587.6|63567.6|304
1759262400000|2025-09-30 20:00:00|63594.6|63574.6|63601.6|63581.6|63604.5|63584.5|63591.3|63571.3|266
1759262700000|2025-09-30 20:05:00|63601.5|63581.5|63612.3|63592.3|63615.9|63595.9|63601.5|63581.5|179
1759263000000|2025-09-30 20:10:00|63612.4|63592.4|63618.5|63598.5|63619.3|63599.3|63612.4|63592.4|108
1759263300000|2025-09-30 20:15:00|63618.4|63598.4|63616.3|63596.3|63618.4|63598.4|63607.2|63587.2|118
1759263600000|2025-09-30 20:20:00|63616.2|63596.2|63618.5|63598.5|63620.7|63600.7|63612.8|63592.8|127
1759263900000|2025-09-30 20:25:00|63618.3|63598.3|63621.5|63601.5|63628.6|63608.6|63617.3|63597.3|156
1759264200000|2025-09-30 20:30:00|63621.4|63601.4|63618.4|63598.4|63621.4|63601.4|63618.3|63598.3|72
1759264500000|2025-09-30 20:35:00|63618.3|63598.3|63613.9|63593.9|63618.6|63598.6|63611.8|63591.8|73
1759264800000|2025-09-30 20:40:00|63613.8|63593.8|63621.2|63601.2|63622|63602|63612.9|63592.9|126
1759265100000|2025-09-30 20:45:00|63620.9|63600.9|63624.4|63604.4|63624.6|63604.6|63610.6|63590.6|150
1759265400000|2025-09-30 20:50:00|63623.4|63603.4|63626.6|63606.6|63629.1|63609.1|63621.1|63601.1|206
1759265700000|2025-09-30 20:55:00|63626.9|63606.9|63630.6|63605|63631|63610|63623.7|63601.2|293
1759266000000|2025-09-30 21:00:00|63629.4|63604.4|63633.3|63559|63637|63604.4|63629.4|63555.7|40
1759266300000|2025-09-30 21:05:00|63633.4|63558.1|63630.9|63560.7|63633.5|63566.7|63628.4|63557.9|98
1759266600000|2025-09-30 21:10:00|63630.8|63561.8|63635.6|63571.6|63643.5|63578.2|63621.4|63559.8|179
1759266900000|2025-09-30 21:15:00|63635.5|63571.5|63627.8|63573.8|63636.2|63573.8|63621.3|63557.5|143
1759267200000|2025-09-30 21:20:00|63628|63573.9|63623.7|63577.9|63628.3|63579.4|63623.6|63573.9|108
1759267500000|2025-09-30 21:25:00|63623.6|63578|63624.7|63575|63626|63578|63622.3|63572.6|62
1759267800000|2025-09-30 21:30:00|63624.3|63575.2|63626.8|63575.1|63632.7|63587.3|63623.7|63572.9|147
1759268100000|2025-09-30 21:35:00|63626.9|63574.1|63618.9|63577.6|63627.6|63581.8|63612.8|63572.4|164
1759268400000|2025-09-30 21:40:00|63619|63576.1|63622|63577.4|63622.9|63585.7|63613.4|63575.9|254
1759268700000|2025-09-30 21:45:00|63621.9|63577.6|63625.6|63579|63625.9|63585.9|63618.4|63577.4|179
1759269000000|2025-09-30 21:50:00|63625.8|63579.2|63621.7|63577.8|63626.7|63581.1|63620.3|63577.8|79
1759269300000|2025-09-30 21:55:00|63622.5|63577.9|63628|63570.8|63633.3|63578.3|63622.4|63540.1|404
1759269600000|2025-09-30 22:00:00|63630.1|63571.1|63601.4|63579.5|63635.7|63593.7|63583.9|63548.6|430
1759269900000|2025-09-30 22:05:00|63601.7|63579.2|63600.2|63578|63601.7|63580.1|63596.8|63575.6|178
1759270200000|2025-09-30 22:10:00|63600.4|63578.2|63606.5|63583.9|63609.3|63585.4|63599.9|63577.6|185
1759270500000|2025-09-30 22:15:00|63606.6|63584|63606.1|63583.6|63609.3|63587.4|63605|63583.6|165
1759270800000|2025-09-30 22:20:00|63606.4|63583.3|63605.4|63585.4|63610.3|63587.7|63604.5|63582.5|193
1759271100000|2025-09-30 22:25:00|63605.3|63585.3|63614.7|63592.7|63614.7|63592.7|63600.1|63579.7|131
1759271400000|2025-09-30 22:30:00|63614.8|63592.8|63617.5|63597|63618.7|63597.8|63610.7|63589|174
1759271700000|2025-09-30 22:35:00|63617.6|63597.4|63621.7|63599.6|63622|63601|63617.1|63597|159
1759272000000|2025-09-30 22:40:00|63621.9|63599.8|63618.6|63597.8|63622|63600.9|63618.6|63597.5|85
1759272300000|2025-09-30 22:45:00|63618.7|63597.6|63623.4|63603|63623.9|63603.9|63618.5|63596.8|93
1759272600000|2025-09-30 22:50:00|63623.5|63602.8|63625|63604.8|63625.1|63605.1|63621.9|63600.8|64
1759272900000|2025-09-30 22:55:00|63625.1|63605.1|63620.8|63600.2|63626.8|63606.8|63618.5|63598.5|186
1759273200000|2025-09-30 23:00:00|63621.3|63599.7|63601.1|63581.1|63624|63604|63599.4|63579.4|211
1759273500000|2025-09-30 23:05:00|63601|63581|63580.9|63560.9|63601.6|63581.6|63580.6|63560.6|154
1759273800000|2025-09-30 23:10:00|63581.3|63561.3|63581.7|63561.7|63587.7|63567.7|63577.7|63557.7|172
1759274100000|2025-09-30 23:15:00|63581.6|63561.6|63586.7|63566.7|63588.5|63568.5|63578.4|63558.4|137
1759274400000|2025-09-30 23:20:00|63586.8|63566.8|63591.5|63571.5|63592.9|63572.9|63582.6|63562.6|108
1759274700000|2025-09-30 23:25:00|63591.6|63571.6|63592.9|63572.9|63593.5|63573.5|63588.8|63568.8|80
1759275000000|2025-09-30 23:30:00|63593|63573|63597.3|63577.3|63603.8|63583.8|63592.1|63572.1|103
1759275300000|2025-09-30 23:35:00|63597.4|63577.4|63604.8|63584.8|63604.8|63584.8|63592.3|63572.3|129
1759275600000|2025-09-30 23:40:00|63607.4|63587.4|63612.7|63592.7|63613.8|63593.8|63607.4|63587.4|114
1759275900000|2025-09-30 23:45:00|63612.5|63592.5|63608.3|63588.3|63614.7|63594.7|63605.7|63585.7|233
1759276200000|2025-09-30 23:50:00|63608|63588|63608.8|63588.8|63609.6|63589.6|63605.1|63585.1|207
1759276500000|2025-09-30 23:55:00|63609.4|63589.4|63621.1|63601.1|63622.5|63602.5|63609.4|63589.4|202
1759276800000|2025-10-01 00:00:00|63622|63602|63642.5|63622.5|63644.3|63624.3|63622|63602|297
1759277100000|2025-10-01 00:05:00|63642.6|63622.6|63643.2|63623.2|63647.4|63627.4|63634.9|63614.9|200
1759277400000|2025-10-01 00:10:00|63643.4|63623.4|63634.5|63614.5|63644.9|63624.9|63626.9|63606.9|180
1759277700000|2025-10-01 00:15:00|63634.3|63614.3|63611.7|63591.7|63634.3|63614.3|63608.6|63588.6|232
1759278000000|2025-10-01 00:20:00|63610.5|63590.5|63603.4|63583.4|63612.6|63592.6|63600.6|63580.6|233
1759278300000|2025-10-01 00:25:00|63603.5|63583.5|63621.8|63601.8|63623|63603|63603.4|63583.4|160
1759278600000|2025-10-01 00:30:00|63622.3|63602.3|63620.2|63600.2|63632.5|63612.5|63617.7|63597.7|188
1759278900000|2025-10-01 00:35:00|63620|63600|63639.7|63619.7|63641.3|63621.3|63620|63600|202
1759279200000|2025-10-01 00:40:00|63639.8|63619.8|63634|63614|63642|63622|63627.4|63607.4|158
1759279500000|2025-10-01 00:45:00|63634.4|63614.4|63618.9|63598.9|63636|63616|63618.9|63598.9|125
1759279800000|2025-10-01 00:50:00|63618.8|63598.8|63612.7|63592.7|63625.5|63605.5|63610.8|63590.8|157
1759280100000|2025-10-01 00:55:00|63611.4|63591.4|63611.5|63591.5|63619.1|63599.1|63609.7|63589.7|231
1759280400000|2025-10-01 01:00:00|63611.7|63591.7|63626.3|63606.3|63626.9|63606.9|63607.8|63587.8|218
1759280700000|2025-10-01 01:05:00|63626.1|63606.1|63634.2|63614.2|63642.2|63622.2|63624.9|63604.9|120
1759281000000|2025-10-01 01:10:00|63634|63614|63620.6|63600.6|63634.5|63614.5|63613|63593|153
1759281300000|2025-10-01 01:15:00|63620.5|63600.5|63615.3|63595.3|63620.8|63600.8|63614.3|63594.3|98
1759281600000|2025-10-01 01:20:00|63615.1|63595.1|63614.3|63594.3|63621.2|63601.2|63612.6|63592.6|150
1759281900000|2025-10-01 01:25:00|63614.5|63594.5|63603.2|63583.2|63617.1|63597.1|63600.8|63580.8|157
1759282200000|2025-10-01 01:30:00|63603.1|63583.1|63607.8|63587.8|63608.7|63588.7|63597.5|63577.5|157
1759282500000|2025-10-01 01:35:00|63608|63588|63598.1|63578.1|63609.3|63589.3|63595.3|63575.3|138
1759282800000|2025-10-01 01:40:00|63598.7|63578.7|63589.2|63569.2|63599.8|63579.8|63588.6|63568.6|149
1759283100000|2025-10-01 01:45:00|63589|63569|63599.8|63579.8|63601.7|63581.7|63588|63568|121
1759283400000|2025-10-01 01:50:00|63598.5|63578.5|63611.1|63591.1|63613.5|63593.5|63597.3|63577.3|154
1759283700000|2025-10-01 01:55:00|63611.2|63591.2|63597|63577|63611.2|63591.2|63591.9|63571.9|118
1759284000000|2025-10-01 02:00:00|63596.8|63576.8|63605.6|63585.6|63607.9|63587.9|63594.7|63574.7|103
1759284300000|2025-10-01 02:05:00|63605.4|63585.4|63619.2|63599.2|63619.9|63599.9|63597.9|63577.9|159
1759284600000|2025-10-01 02:10:00|63619.1|63599.1|63630.2|63610.2|63630.9|63610.9|63618.9|63598.9|125
1759284900000|2025-10-01 02:15:00|63629.9|63609.9|63617.5|63597.5|63630.3|63610.3|63614.2|63594.2|178
1759285200000|2025-10-01 02:20:00|63617.6|63597.6|63622.2|63602.2|63624.6|63604.6|63615.2|63595.2|113
1759285500000|2025-10-01 02:25:00|63622.3|63602.3|63626.6|63606.6|63626.8|63606.8|63616.5|63596.5|150
1759285800000|2025-10-01 02:30:00|63626.8|63606.8|63630.4|63610.4|63633.1|63613.1|63620|63600|196
1759286100000|2025-10-01 02:35:00|63630.2|63610.2|63621.4|63601.4|63630.4|63610.4|63621.4|63601.4|158
1759286400000|2025-10-01 02:40:00|63621.2|63601.2|63617.9|63597.9|63621.8|63601.8|63615.9|63595.9|165
1759286700000|2025-10-01 02:45:00|63617.6|63597.6|63612|63592|63619.1|63599.1|63611|63591|126
1759287000000|2025-10-01 02:50:00|63611.8|63591.8|63607.9|63587.9|63613.5|63593.5|63603|63583|130
1759287300000|2025-10-01 02:55:00|63607.7|63587.7|63605.5|63585.5|63609.4|63589.4|63594.8|63574.8|237
1759287600000|2025-10-01 03:00:00|63605.1|63585.1|63611.1|63591.1|63611.5|63591.5|63602.3|63582.3|219
1759287900000|2025-10-01 03:05:00|63610.9|63590.9|63601|63581|63610.9|63590.9|63600.8|63580.8|153
1759288200000|2025-10-01 03:10:00|63601.1|63581.1|63605.5|63585.5|63607.6|63587.6|63599.4|63579.4|170
1759288500000|2025-10-01 03:15:00|63605.2|63585.2|63616.3|63596.3|63619.1|63599.1|63605.1|63585.1|156
1759288800000|2025-10-01 03:20:00|63616|63596|63614.9|63594.9|63618.5|63598.5|63611.2|63591.2|167
1759289100000|2025-10-01 03:25:00|63615.2|63595.2|63609|63589|63617.4|63597.4|63608.5|63588.5|151
1759289400000|2025-10-01 03:30:00|63609.4|63589.4|63618.6|63598.6|63626.9|63606.9|63608.8|63588.8|162
1759289700000|2025-10-01 03:35:00|63618.4|63598.4|63618.8|63598.8|63622|63602|63617.1|63597.1|101
1759290000000|2025-10-01 03:40:00|63618.7|63598.7|63617.6|63597.6|63623.6|63603.6|63617|63597|102
1759290300000|2025-10-01 03:45:00|63617.3|63597.3|63610.2|63590.2|63618.1|63598.1|63608.2|63588.2|112
1759290600000|2025-10-01 03:50:00|63610.4|63590.4|63608.1|63588.1|63616.8|63596.8|63607.1|63587.1|158
1759290900000|2025-10-01 03:55:00|63608.3|63588.3|63605.8|63585.8|63608.3|63588.3|63601.7|63581.7|118
1759291200000|2025-10-01 04:00:00|63605.7|63585.7|63593.6|63573.6|63605.7|63585.7|63593.5|63573.5|136
1759291500000|2025-10-01 04:05:00|63593.4|63573.4|63587.9|63567.9|63599.8|63579.8|63587.5|63567.5|140
1759291800000|2025-10-01 04:10:00|63587.8|63567.8|63586.1|63566.1|63592|63572|63581|63561|116
1759292100000|2025-10-01 04:15:00|63586|63566|63574.3|63554.3|63586.1|63566.1|63568.6|63548.6|165
1759292400000|2025-10-01 04:20:00|63574.4|63554.4|63576|63556|63581.4|63561.4|63568|63548|158
1759292700000|2025-10-01 04:25:00|63575.9|63555.9|63569.1|63549.1|63576.7|63556.7|63568.8|63548.8|148
1759293000000|2025-10-01 04:30:00|63568.9|63548.9|63555|63535|63568.9|63548.9|63548.4|63528.4|184
1759293300000|2025-10-01 04:35:00|63554.9|63534.9|63559.8|63539.8|63560.1|63540.1|63548.6|63528.6|167
1759293600000|2025-10-01 04:40:00|63559.6|63539.6|63547.2|63527.2|63559.6|63539.6|63546.6|63526.6|181
1759293900000|2025-10-01 04:45:00|63547|63527|63527.9|63507.9|63548.1|63528.1|63522.8|63502.8|179
1759294200000|2025-10-01 04:50:00|63527.8|63507.8|63510.8|63490.8|63527.9|63507.9|63506.2|63486.2|226
1759294500000|2025-10-01 04:55:00|63510.9|63490.9|63496.6|63476.6|63511.1|63491.1|63494.4|63474.4|239
1759294800000|2025-10-01 05:00:00|63496.5|63476.5|63470.5|63450.5|63496.5|63476.5|63449.4|63429.4|503
1759295100000|2025-10-01 05:05:00|63470.4|63450.4|63481.8|63461.8|63487.9|63467.9|63464.6|63444.6|356
1759295400000|2025-10-01 05:10:00|63481.6|63461.6|63492.6|63472.6|63508.7|63488.7|63481.6|63461.6|228
1759295700000|2025-10-01 05:15:00|63492.7|63472.7|63475|63455|63492.7|63472.7|63468.7|63448.7|235
1759296000000|2025-10-01 05:20:00|63475.2|63455.2|63491|63471|63494.5|63474.5|63468.1|63448.1|247
1759296300000|2025-10-01 05:25:00|63491.1|63471.1|63486.9|63466.9|63501.8|63481.8|63482.3|63462.3|189
1759296600000|2025-10-01 05:30:00|63486.8|63466.8|63493.4|63473.4|63495.2|63475.2|63483.9|63463.9|213
1759296900000|2025-10-01 05:35:00|63493.5|63473.5|63500.9|63480.9|63500.9|63480.9|63486.2|63466.2|150
1759297200000|2025-10-01 05:40:00|63500.7|63480.7|63504.8|63484.8|63507|63487|63498.1|63478.1|130
1759297500000|2025-10-01 05:45:00|63504.7|63484.7|63517.9|63497.9|63517.9|63497.9|63504.1|63484.1|177
1759297800000|2025-10-01 05:50:00|63517.8|63497.8|63523.4|63503.4|63523.4|63503.4|63512.5|63492.5|166
1759298100000|2025-10-01 05:55:00|63523.2|63503.2|63530.8|63510.8|63531.5|63511.5|63510|63490|224
1759298400000|2025-10-01 06:00:00|63531.1|63511.1|63526.6|63506.6|63540.2|63520.2|63510|63490|420
1759298700000|2025-10-01 06:05:00|63526.4|63506.4|63510.6|63495.6|63529|63509|63502.3|63482.3|366
1759299000000|2025-10-01 06:10:00|63510.5|63495.5|63504.5|63484.5|63523.8|63508.7|63490.5|63470.5|339
1759299300000|2025-10-01 06:15:00|63504.7|63484.7|63514.1|63499.1|63525.5|63505.5|63504.7|63484.7|333
1759299600000|2025-10-01 06:20:00|63513.9|63498.9|63503.1|63488.1|63521.7|63506.7|63500.4|63483.9|350
1759299900000|2025-10-01 06:25:00|63503.2|63488.2|63495.8|63475.8|63506.3|63489.8|63490.6|63475.2|325
1759300200000|2025-10-01 06:30:00|63495.7|63475.7|63491|63476|63500.4|63484.6|63484.9|63466.5|418
1759300500000|2025-10-01 06:35:00|63491.2|63476.2|63460.6|63445.6|63491.2|63476.2|63460.6|63443.4|474
1759300800000|2025-10-01 06:40:00|63460.2|63445.2|63419.3|63404.3|63463|63445.8|63406|63389.8|613
1759301100000|2025-10-01 06:45:00|63419.4|63404.4|63425.9|63410.9|63442.2|63427.2|63411.1|63394.1|565
1759301400000|2025-10-01 06:50:00|63425.6|63410.6|63441.3|63426.3|63445.7|63430.7|63422.3|63407.3|499
1759301700000|2025-10-01 06:55:00|63438.9|63423.9|63443.9|63423.9|63450.5|63435.5|63433.7|63417.5|638
1759302000000|2025-10-01 07:00:00|63443.5|63423.5|63408|63388|63444.1|63424.1|63389.8|63374.8|729
1759302300000|2025-10-01 07:05:00|63408.3|63388.3|63423.3|63408.3|63442.5|63423.1|63406.5|63386.5|605
1759302600000|2025-10-01 07:10:00|63423.2|63408.2|63397|63377|63424.1|63408.9|63385.9|63366|618
1759302900000|2025-10-01 07:15:00|63396|63376|63416.5|63396.5|63419.8|63399.8|63391.9|63372.1|683
1759303200000|2025-10-01 07:20:00|63418.7|63398.7|63457.2|63442.2|63459|63444|63410.5|63395.5|638
1759303500000|2025-10-01 07:25:00|63458|63443|63520|63500|63523.1|63503.1|63451.5|63436.5|723
1759303800000|2025-10-01 07:30:00|63524.1|63504.1|63532.5|63512.5|63552.4|63532.4|63523.6|63503.6|735
1759304100000|2025-10-01 07:35:00|63533|63513|63502.3|63482.3|63546.9|63526.9|63502.3|63482.3|552
1759304400000|2025-10-01 07:40:00|63502.5|63482.5|63582.2|63562.2|63585.5|63568.7|63501.2|63481.2|734
1759304700000|2025-10-01 07:45:00|63582.1|63562.1|63541.9|63521.9|63585.2|63565.2|63539.9|63519.9|555
1759305000000|2025-10-01 07:50:00|63542|63522|63523.3|63503.3|63550.2|63530.2|63508.7|63490.5|581
1759305300000|2025-10-01 07:55:00|63519.6|63499.6|63544|63524|63558.6|63541.5|63506.9|63486.9|665
1759305600000|2025-10-01 08:00:00|63542.5|63522.5|63508.6|63488.6|63542.5|63522.5|63502.9|63482.9|617
1759305900000|2025-10-01 08:05:00|63509.4|63489.4|63479|63464|63510|63490|63471.6|63455.8|571
1759306200000|2025-10-01 08:10:00|63476.7|63461.7|63528.7|63508.7|63529.6|63512.6|63476.2|63458.6|599
1759306500000|2025-10-01 08:15:00|63528.6|63508.6|63504.1|63484.1|63529.4|63513.8|63492.5|63472.5|530
1759306800000|2025-10-01 08:20:00|63503.7|63483.7|63501.1|63486.1|63530|63510|63495.5|63480.5|546
1759307100000|2025-10-01 08:25:00|63501.2|63486.2|63509.4|63494.4|63510|63495|63489.4|63474.3|390
1759307400000|2025-10-01 08:30:00|63509.7|63494.7|63495.7|63475.7|63520.8|63505.8|63492.2|63472.2|391
1759307700000|2025-10-01 08:35:00|63495.3|63475.3|63466.9|63446.9|63497.6|63477.6|63458.3|63438.3|486
1759308000000|2025-10-01 08:40:00|63467|63447|63496|63481|63503.4|63483.6|63458.4|63443.4|519
1759308300000|2025-10-01 08:45:00|63495.9|63480.9|63501.8|63486.8|63507.3|63492.3|63486.7|63469.1|427
1759308600000|2025-10-01 08:50:00|63501.7|63486.7|63517|63502|63534.8|63519.8|63499.7|63484.7|480
1759308900000|2025-10-01 08:55:00|63516.9|63501.9|63545.7|63525.7|63546.5|63526.5|63514.4|63499.4|371
1759309200000|2025-10-01 09:00:00|63546.6|63526.6|63519.9|63504.9|63546.6|63527.2|63519.2|63502.9|428
1759309500000|2025-10-01 09:05:00|63520|63505|63535.8|63520.8|63564.3|63544.3|63519.9|63501.8|437
1759309800000|2025-10-01 09:10:00|63535.7|63520.7|63533.6|63518.6|63547.7|63532.1|63526.4|63508.8|368
1759310100000|2025-10-01 09:15:00|63533.8|63518.8|63567|63552|63568.2|63553.2|63531.4|63513.4|390
1759310400000|2025-10-01 09:20:00|63566.9|63551.9|63565.2|63550.2|63577.7|63562.7|63556.3|63536.3|428
1759310700000|2025-10-01 09:25:00|63565.3|63550.3|63578.5|63563.5|63579.8|63564.8|63558|63543|408
1759311000000|2025-10-01 09:30:00|63578.6|63563.6|63586.8|63571.8|63591.5|63576.5|63569.1|63554.1|428
1759311300000|2025-10-01 09:35:00|63585.7|63570.7|63583.2|63568.2|63598.1|63578.3|63577.2|63562.2|355
1759311600000|2025-10-01 09:40:00|63583.1|63568.1|63582.9|63567.9|63595|63579.3|63576.5|63561.5|365
1759311900000|2025-10-01 09:45:00|63582.7|63567.7|63598|63583|63614.1|63599.1|63582.7|63567.7|430
1759312200000|2025-10-01 09:50:00|63598.1|63583.1|63637.4|63622.4|63639.7|63624.7|63598.1|63583.1|475
1759312500000|2025-10-01 09:55:00|63637|63622|63633.6|63618.6|63645.6|63630.6|63627.9|63612.9|433
1759312800000|2025-10-01 10:00:00|63633.7|63618.7|63646.5|63631.5|63656.7|63641.7|63631.3|63616.3|412
1759313100000|2025-10-01 10:05:00|63646.7|63631.7|63662.5|63647.5|63672.7|63657.7|63645.2|63630.2|466
1759313400000|2025-10-01 10:10:00|63662.2|63647.2|63649.3|63634.3|63664.3|63647.2|63643.1|63625.2|457
1759313700000|2025-10-01 10:15:00|63649.2|63634.2|63675.4|63660.4|63678.9|63662.4|63649.2|63632.2|490
1759314000000|2025-10-01 10:20:00|63675.2|63660.2|63688.8|63673.8|63709.7|63694.7|63674.1|63659.1|466
1759314300000|2025-10-01 10:25:00|63688.9|63673.9|63715.8|63700.8|63718.8|63703.8|63688.6|63673.6|397
1759314600000|2025-10-01 10:30:00|63717.6|63702.6|63699.2|63684.2|63728.4|63711|63696.2|63681.2|446
1759314900000|2025-10-01 10:35:00|63699|63684|63690.8|63675.8|63701|63684.5|63685.9|63670.9|384
1759315200000|2025-10-01 10:40:00|63690.7|63675.7|63677.1|63657.1|63691.2|63676.2|63671.2|63651.7|424
1759315500000|2025-10-01 10:45:00|63677|63657|63659.3|63639.3|63677|63657|63656.7|63636.7|424
1759315800000|2025-10-01 10:50:00|63661.9|63641.9|63662.1|63642.1|63662.7|63642.7|63650.5|63630.5|561
1759316100000|2025-10-01 10:55:00|63662.8|63642.8|63678.4|63658.4|63704.4|63684.4|63662.8|63642.8|589
1759316400000|2025-10-01 11:00:00|63678|63658|63667.4|63647.4|63678.5|63658.5|63664.1|63644.1|399
1759316700000|2025-10-01 11:05:00|63667.2|63647.2|63664.4|63644.4|63667.6|63647.6|63655.5|63636.2|382
1759317000000|2025-10-01 11:10:00|63664.5|63644.5|63648.7|63633.7|63672.4|63657.4|63647.1|63631|412
1759317300000|2025-10-01 11:15:00|63647.4|63632.4|63636.7|63621.7|63648.3|63633.3|63628.4|63613.4|358
1759317600000|2025-10-01 11:20:00|63636.5|63621.5|63635.4|63620.4|63644.6|63628|63625.4|63610.4|359
1759317900000|2025-10-01 11:25:00|63635.5|63620.5|63621.9|63606.9|63639.7|63624.7|63618.2|63603.2|369
1759318200000|2025-10-01 11:30:00|63624|63609|63631.8|63611.8|63642.7|63624.5|63618.6|63603.6|422
1759318500000|2025-10-01 11:35:00|63632.2|63612.2|63607|63592|63632.2|63612.2|63605.1|63587.6|381
1759318800000|2025-10-01 11:40:00|63607.1|63592.1|63610.3|63595.3|63616.8|63596.8|63605.4|63588.2|339
1759319100000|2025-10-01 11:45:00|63610.5|63595.5|63610.8|63590.8|63612.3|63595.8|63599|63581.3|403
1759319400000|2025-10-01 11:50:00|63611|63591|63610.7|63595.7|63623.5|63608.5|63606|63586.5|365
1759319700000|2025-10-01 11:55:00|63610.8|63595.8|63630|63615|63635.3|63620.3|63610.8|63595.8|582
1759320000000|2025-10-01 12:00:00|63629.8|63614.8|63642.2|63622.2|63650.5|63630.5|63624.7|63609.7|495
1759320300000|2025-10-01 12:05:00|63644.2|63624.2|63688.6|63673.6|63689|63674|63644.1|63624.1|561
1759320600000|2025-10-01 12:10:00|63688.5|63673.5|63688.5|63666|63692.1|63673.8|63673.4|63656.9|429
1759320900000|2025-10-01 12:15:00|63694.3|63666.8|63482.6|63462.6|63703.2|63676.8|63448.5|63429.5|1022
1759321200000|2025-10-01 12:20:00|63480.9|63460.9|63548.2|63528.2|63553.2|63533.2|63470.7|63450.7|1021
1759321500000|2025-10-01 12:25:00|63552.7|63532.7|63542|63522|63568.6|63548.6|63516.1|63496.1|914
1759321800000|2025-10-01 12:30:00|63542.2|63522.2|63526.7|63506.7|63543.7|63523.7|63477.1|63457.1|975
1759322100000|2025-10-01 12:35:00|63526.5|63506.5|63554.2|63534.2|63574.1|63554.1|63523|63503|812
1759322400000|2025-10-01 12:40:00|63554.4|63534.4|63531.4|63511.4|63587.2|63567.2|63522.7|63504.9|853
1759322700000|2025-10-01 12:45:00|63531.1|63511.1|63508.8|63493.8|63534.3|63514.3|63504.2|63484.2|783
1759323000000|2025-10-01 12:50:00|63508.7|63493.7|63550.7|63535.7|63558.1|63541.4|63496.6|63477|773
1759323300000|2025-10-01 12:55:00|63551.9|63536.9|63556.2|63541.2|63587|63567|63548|63533|742
1759323600000|2025-10-01 13:00:00|63559|63539|63529|63514|63575.7|63555.7|63528.9|63511.6|677
1759323900000|2025-10-01 13:05:00|63529.2|63514.2|63518.3|63498.3|63549.8|63531.7|63515.9|63496.6|597
1759324200000|2025-10-01 13:10:00|63516.6|63496.6|63531.3|63516.3|63540.3|63524.7|63494.7|63479.7|601
1759324500000|2025-10-01 13:15:00|63533.9|63513.9|63536.7|63521.7|63561.8|63544.8|63530.7|63511.8|648
1759324800000|2025-10-01 13:20:00|63537.2|63522.2|63524.2|63504.2|63564|63547.4|63506.4|63489.4|614
1759325100000|2025-10-01 13:25:00|63524.3|63504.3|63533.7|63513.7|63541.2|63523.7|63512|63492|510
1759325400000|2025-10-01 13:30:00|63534.7|63514.7|63513.1|63493.1|63534.7|63514.7|63506.3|63487.2|689
1759325700000|2025-10-01 13:35:00|63513.3|63493.3|63516.6|63501.6|63537.8|63522.8|63498.5|63480.8|583
1759326000000|2025-10-01 13:40:00|63516.8|63501.8|63503.1|63483.1|63518.6|63503.2|63493.1|63475.2|464
1759326300000|2025-10-01 13:45:00|63503.2|63483.2|63517.3|63497.3|63521.1|63502.4|63490.4|63472.8|593
1759326600000|2025-10-01 13:50:00|63516.3|63496.3|63543.6|63523.6|63553.7|63536.8|63516.2|63496.2|608
1759326900000|2025-10-01 13:55:00|63539.7|63524.7|63529.6|63508.7|63550.6|63535.6|63518.8|63500.3|559
1759327200000|2025-10-01 14:00:00|63531.9|63500.6|63507.6|63492.6|63569.9|63549.9|63482.9|63462.9|821
1759327500000|2025-10-01 14:05:00|63508.2|63493.2|63545.8|63525.8|63554.9|63539.9|63495.6|63479.3|684
1759327800000|2025-10-01 14:10:00|63545.1|63525.1|63598.8|63578.8|63601.2|63586.2|63540|63521.7|627
1759328100000|2025-10-01 14:15:00|63600.5|63580.5|63594.1|63574.1|63608.5|63590.2|63582.7|63562.7|584
1759328400000|2025-10-01 14:20:00|63593.7|63573.7|63588.5|63568.5|63636.4|63618.4|63585.5|63568.5|667
1759328700000|2025-10-01 14:25:00|63588.3|63568.3|63566.5|63546.5|63595.7|63580.7|63554.6|63539.6|573
1759329000000|2025-10-01 14:30:00|63566.3|63546.3|63540.7|63520.7|63568.4|63553.4|63529.3|63512.1|498
1759329300000|2025-10-01 14:35:00|63539.2|63524.2|63538.8|63518.8|63545.2|63525.2|63527.3|63507.3|453
1759329600000|2025-10-01 14:40:00|63531.1|63516.1|63538.2|63518.2|63550.4|63530.4|63525.5|63506.1|543
1759329900000|2025-10-01 14:45:00|63537.3|63517.3|63583.5|63563.5|63656.6|63636.6|63515.7|63498.6|906
1759330200000|2025-10-01 14:50:00|63583.9|63563.9|63598.4|63578.4|63606.1|63586.1|63541.4|63521.4|926
1759330500000|2025-10-01 14:55:00|63596.3|63576.3|63573.3|63553.3|63606.7|63590.5|63565.6|63545.6|956
1759330800000|2025-10-01 15:00:00|63575.3|63555.3|63618.6|63598.6|63618.8|63601|63555.3|63539.9|874
1759331100000|2025-10-01 15:05:00|63619.9|63599.9|63619.6|63599.6|63640.7|63620.7|63607.2|63587.2|725
1759331400000|2025-10-01 15:10:00|63617.7|63597.7|63625.2|63610.2|63634.8|63616.6|63604.8|63587|640
1759331700000|2025-10-01 15:15:00|63624|63609|63681.8|63661.8|63694|63674|63620.4|63603.5|619
1759332000000|2025-10-01 15:20:00|63682|63662|63657.3|63637.3|63709.6|63689.6|63657.3|63637.3|666
1759332300000|2025-10-01 15:25:00|63658.8|63638.8|63685.7|63665.7|63685.7|63668|63648.1|63628.1|624
1759332600000|2025-10-01 15:30:00|63685.5|63665.5|63691.8|63676.8|63696.9|63679.4|63667.3|63648.2|578
1759332900000|2025-10-01 15:35:00|63691.9|63676.9|63671.6|63651.6|63696|63681|63650.4|63635.4|573
1759333200000|2025-10-01 15:40:00|63671.8|63651.8|63665.3|63650.3|63675.4|63658.7|63632.9|63615.3|538
1759333500000|2025-10-01 15:45:00|63665.2|63650.2|63680.4|63665.4|63680.7|63665.7|63654.1|63638|472
1759333800000|2025-10-01 15:50:00|63680.7|63665.7|63686.7|63666.7|63699.8|63684.8|63676|63661|479
1759334100000|2025-10-01 15:55:00|63686.9|63666.9|63700.2|63685.2|63703.8|63688.8|63684|63666.7|447
1759334400000|2025-10-01 16:00:00|63702.8|63687.8|63709.9|63689.9|63737.8|63717.8|63702.8|63687|640
1759334700000|2025-10-01 16:05:00|63708.8|63688.8|63695|63680|63710.9|63695.3|63680.8|63662.4|367
1759335000000|2025-10-01 16:10:00|63695.7|63680.7|63708.4|63693.4|63709|63693.5|63693.4|63676|418
1759335300000|2025-10-01 16:15:00|63708.9|63693.9|63699.6|63679.6|63713.6|63698.6|63695.4|63679.3|388
1759335600000|2025-10-01 16:20:00|63701.2|63681.2|63696.1|63676.1|63706.8|63686.8|63686.6|63670.5|340
1759335900000|2025-10-01 16:25:00|63696.2|63676.2|63703.8|63683.8|63703.8|63683.8|63686.9|63671.1|413
1759336200000|2025-10-01 16:30:00|63704.8|63684.8|63714|63694|63717.1|63700|63700.4|63681.3|444
1759336500000|2025-10-01 16:35:00|63714.6|63694.6|63721.6|63706.6|63732.7|63712.7|63713.6|63693.6|286
1759336800000|2025-10-01 16:40:00|63721.1|63706.1|63742|63722|63743.2|63723.2|63713.6|63698.6|304
1759337100000|2025-10-01 16:45:00|63742.6|63722.6|63707.6|63687.6|63742.6|63722.6|63703.9|63683.9|342
1759337400000|2025-10-01 16:50:00|63707.4|63687.4|63728.7|63708.7|63731.1|63711.1|63702.5|63682.5|320
1759337700000|2025-10-01 16:55:00|63725|63710|63701.7|63686.7|63728.8|63713.8|63692.8|63677.8|439
1759338000000|2025-10-01 17:00:00|63700.9|63685.9|63674|63659|63700.9|63685.9|63673.3|63658.3|428
1759338300000|2025-10-01 17:05:00|63674.3|63659.3|63673.8|63653.8|63677.8|63662.8|63667.8|63650.1|275
1759338600000|2025-10-01 17:10:00|63673.9|63653.9|63668.5|63653.5|63682.6|63667.6|63667.7|63652.7|236
1759338900000|2025-10-01 17:15:00|63668.4|63653.4|63671.2|63656.2|63674.2|63659.2|63663.2|63648.2|273
1759339200000|2025-10-01 17:20:00|63668.6|63653.6|63653.6|63638.6|63668.6|63653.6|63653.6|63633.7|259
1759339500000|2025-10-01 17:25:00|63654.3|63639.3|63660.2|63640.2|63662.7|63646.3|63648.8|63633.8|318
1759339800000|2025-10-01 17:30:00|63660.1|63640.1|63663.5|63643.5|63666|63648.7|63657|63639.6|248
1759340100000|2025-10-01 17:35:00|63663.4|63643.4|63679.2|63659.2|63692.8|63672.8|63660.6|63640.6|338
1759340400000|2025-10-01 17:40:00|63679|63659|63688.1|63668.1|63691.9|63671.9|63671.2|63652.4|322
1759340700000|2025-10-01 17:45:00|63687.9|63667.9|63679.4|63659.4|63688|63668.3|63676.1|63659.4|274
1759341000000|2025-10-01 17:50:00|63679.5|63659.5|63690.1|63670.1|63692.1|63672.1|63671.2|63653.6|377
1759341300000|2025-10-01 17:55:00|63691|63671|63696.9|63681.9|63701.9|63682.5|63687.6|63667.6|329
1759341600000|2025-10-01 18:00:00|63695.7|63680.7|63699.7|63679.7|63708.5|63693.5|63692|63676.3|355
1759341900000|2025-10-01 18:05:00|63699.5|63679.5|63686.1|63666.1|63702.5|63685.4|63685.2|63665.2|245
1759342200000|2025-10-01 18:10:00|63686.3|63666.3|63646.1|63626.1|63693.5|63673.5|63645.2|63625.2|254
1759342500000|2025-10-01 18:15:00|63647.5|63627.5|63625.9|63610.9|63648.4|63628.4|63625.7|63610.7|221
1759342800000|2025-10-01 18:20:00|63626|63611|63625.9|63605.9|63636.8|63621.8|63623.1|63603.1|185
1759343100000|2025-10-01 18:25:00|63625.8|63605.8|63620.5|63605.5|63628.1|63611.2|63618.9|63603.2|266
1759343400000|2025-10-01 18:30:00|63621.3|63606.3|63604.9|63584.9|63624.3|63608.4|63602.1|63582.1|277
1759343700000|2025-10-01 18:35:00|63604|63584|63607.3|63587.3|63609.2|63589.2|63598.8|63580.5|342
1759344000000|2025-10-01 18:40:00|63607.4|63587.4|63618.6|63598.6|63623.6|63608.6|63603.1|63583.1|337
1759344300000|2025-10-01 18:45:00|63618.4|63598.4|63615|63595|63625.2|63608.4|63608.7|63593.7|268
1759344600000|2025-10-01 18:50:00|63615.3|63595.3|63614.8|63599.8|63621|63606|63606|63591|269
1759344900000|2025-10-01 18:55:00|63615.5|63600.5|63636.1|63621.1|63636.1|63621.1|63615.3|63600.3|366
1759345200000|2025-10-01 19:00:00|63636.3|63621.3|63632.3|63617.3|63637.1|63622.1|63624.4|63609.4|324
1759345500000|2025-10-01 19:05:00|63632.2|63617.2|63642.6|63627.6|63647.2|63632.2|63629.5|63614.5|223
1759345800000|2025-10-01 19:10:00|63642.5|63627.5|63640.1|63620.1|63648.8|63633.8|63635.8|63619.9|184
1759346100000|2025-10-01 19:15:00|63640|63620|63648.1|63633.1|63648.1|63633.1|63638.1|63619.5|194
1759346400000|2025-10-01 19:20:00|63649.3|63634.3|63649.5|63634.5|63655.1|63640.1|63645.9|63630|227
1759346700000|2025-10-01 19:25:00|63649.4|63634.4|63642.5|63627.5|63650.1|63635.1|63641.5|63626.5|241
1759347000000|2025-10-01 19:30:00|63642.2|63627.2|63641|63621|63650.3|63630.3|63640.6|63620.6|227
1759347300000|2025-10-01 19:35:00|63640.9|63620.9|63647.2|63627.2|63647.2|63627.2|63632.8|63612.8|204
1759347600000|2025-10-01 19:40:00|63646.6|63626.6|63644.8|63624.8|63650.3|63630.3|63641.6|63621.6|187
1759347900000|2025-10-01 19:45:00|63644.7|63624.7|63636.5|63616.5|63646.5|63626.5|63636.3|63616.3|162
1759348200000|2025-10-01 19:50:00|63636.2|63616.2|63640.3|63620.3|63644|63627|63635.7|63615.7|242
1759348500000|2025-10-01 19:55:00|63640|63620|63658.8|63643.8|63664.4|63648.3|63635.6|63618.8|464
1759348800000|2025-10-01 20:00:00|63658.9|63643.9|63664.7|63644.7|63665.6|63648.7|63657.3|63639|290
1759349100000|2025-10-01 20:05:00|63664.6|63644.6|63671.5|63651.5|63673|63656.1|63664.6|63644.6|151
1759349400000|2025-10-01 20:10:00|63671.4|63651.4|63665.2|63645.2|63674.5|63654.5|63661.2|63641.2|155
1759349700000|2025-10-01 20:15:00|63665|63645|63657.8|63637.8|63666.7|63646.7|63657.6|63637.6|172
1759350000000|2025-10-01 20:20:00|63657.9|63637.9|63660.9|63640.9|63663|63643|63656.4|63636.4|165
1759350300000|2025-10-01 20:25:00|63660.8|63640.8|63674.1|63654.1|63675|63655|63657.4|63637.4|151
1759350600000|2025-10-01 20:30:00|63673.9|63653.9|63664.5|63644.5|63673.9|63653.9|63662.7|63642.7|168
1759350900000|2025-10-01 20:35:00|63664.4|63644.4|63659.6|63639.6|63664.4|63644.4|63659.4|63639.4|111
1759351200000|2025-10-01 20:40:00|63658.8|63638.8|63661.7|63641.7|63663.2|63643.2|63658.2|63638.2|114
1759351500000|2025-10-01 20:45:00|63661.8|63641.8|63664.5|63644.5|63664.7|63644.7|63659.3|63639.3|207
1759351800000|2025-10-01 20:50:00|63664.6|63644.6|63661.8|63641.8|63671.9|63651.9|63661.5|63641.5|212
1759352100000|2025-10-01 20:55:00|63661.7|63641.7|63688.9|63592.1|63688.9|63643.1|63651.6|63592.1|258
1759352400000|2025-10-01 21:00:00|63684.5|63592.7|63664.5|63611.8|63692.4|63612.2|63664|63590.4|76
1759352700000|2025-10-01 21:05:00|63666|63609.2|63693.7|63608.3|63695.1|63619.1|63654|63602.5|253
1759353000000|2025-10-01 21:10:00|63692.3|63607.5|63689|63607.5|63694.9|63611.4|63684.1|63603.2|426
1759353300000|2025-10-01 21:15:00|63688.8|63607.7|63680.8|63613.8|63688.8|63613.8|63678.4|63606.3|119
1759353600000|2025-10-01 21:20:00|63680.7|63615.2|63685.4|63615.1|63686|63617.3|63680|63612.5|95
1759353900000|2025-10-01 21:25:00|63685.3|63615.2|63675.3|63619.5|63688.2|63620.8|63675.3|63613.3|155
1759354200000|2025-10-01 21:30:00|63675.4|63618|63674.8|63583|63678.8|63618.4|63653.3|63582.6|168
1759354500000|2025-10-01 21:35:00|63674.5|63587.5|63670.1|63591.4|63679.8|63595.4|63669.6|63584.5|227
1759354800000|2025-10-01 21:40:00|63668.8|63591.5|63656.6|63601.5|63672.8|63610.1|63648.8|63591.4|562
1759355100000|2025-10-01 21:45:00|63655.4|63602.1|63671.8|63599.5|63687.3|63603.7|63644.7|63585.2|478
1759355400000|2025-10-01 21:50:00|63671.1|63598.1|63664.5|63596.4|63678|63607.6|63663.1|63591.2|525
1759355700000|2025-10-01 21:55:00|63664.2|63596|63655|63596.4|63665.3|63602.1|63649.7|63591.9|407
1759356000000|2025-10-01 22:00:00|63655.2|63594.8|63624.9|63604.9|63663.5|63618.3|63615.8|63590.1|390
1759356300000|2025-10-01 22:05:00|63625|63605|63635.8|63612.4|63636.9|63614.2|63625|63602.8|156
1759356600000|2025-10-01 22:10:00|63636|63612.3|63637|63617|63644.8|63620.7|63634.4|63612.2|182
1759356900000|2025-10-01 22:15:00|63637.1|63617.1|63630|63609.8|63637.1|63617.1|63628.1|63608.1|118
1759357200000|2025-10-01 22:20:00|63629.9|63609.9|63633.4|63613.4|63634.8|63614.4|63625.4|63605.4|107
1759357500000|2025-10-01 22:25:00|63633.9|63613.9|63633|63613|63635.9|63615.9|63632.4|63612.4|88
1759357800000|2025-10-01 22:30:00|63632.9|63612.9|63628.9|63608.9|63633.6|63613.6|63627.1|63607.1|133
1759358100000|2025-10-01 22:35:00|63628.8|63608.8|63631|63611|63633.7|63613.7|63628.5|63608.5|111
1759358400000|2025-10-01 22:40:00|63630.8|63610.8|63628.5|63608.5|63630.8|63610.8|63627.5|63607|131
1759358700000|2025-10-01 22:45:00|63628.6|63608.6|63627.3|63607.3|63629.9|63609.9|63627.3|63607.3|86
1759359000000|2025-10-01 22:50:00|63627.4|63607.4|63630.9|63610.9|63631|63611|63627.2|63607.2|91
1759359300000|2025-10-01 22:55:00|63631|63611|63633.8|63613.8|63633.8|63613.8|63628.1|63608.1|140
1759359600000|2025-10-01 23:00:00|63632.9|63612.9|63627.3|63607.3|63635.1|63615.1|63624.9|63604.9|132
1759359900000|2025-10-01 23:05:00|63625.8|63605.8|63620.4|63600.4|63625.8|63605.8|63620.2|63600.2|89
1759360200000|2025-10-01 23:10:00|63620.3|63600.3|63625.2|63605.2|63627.7|63607.7|63620.1|63600.1|65
1759360500000|2025-10-01 23:15:00|63625.1|63605.1|63629.5|63609.5|63630.6|63610.6|63625.1|63605.1|84
1759360800000|2025-10-01 23:20:00|63629.6|63609.6|63630.1|63610.1|63632.9|63612.9|63629.6|63609.6|47
1759361100000|2025-10-01 23:25:00|63630.2|63610.2|63622.7|63602.7|63630.2|63610.2|63622.6|63602.6|62
1759361400000|2025-10-01 23:30:00|63622.8|63602.8|63624.9|63604.9|63625.7|63605.7|63622.3|63602.3|44
1759361700000|2025-10-01 23:35:00|63624.8|63604.8|63624.7|63604.7|63629.8|63609.8|63624|63604|64
1759362000000|2025-10-01 23:40:00|63624.5|63604.5|63622.8|63602.8|63627.6|63607.6|63615.7|63595.7|107
1759362300000|2025-10-01 23:45:00|63623.2|63603.2|63627.5|63607.5|63627.6|63607.6|63622.7|63602.7|77
1759362600000|2025-10-01 23:50:00|63627.6|63607.6|63633.8|63613.8|63635.8|63615.8|63627|63607|101
1759362900000|2025-10-01 23:55:00|63633.9|63613.9|63639.5|63619.5|63639.5|63619.5|63631.4|63611.4|165
1759363200000|2025-10-02 00:00:00|63639.6|63619.6|63636.2|63616.2|63647.2|63627.2|63628.6|63608.6|259
1759363500000|2025-10-02 00:05:00|63636.1|63616.1|63665.9|63645.9|63667.3|63647.3|63633.8|63613.8|250
1759363800000|2025-10-02 00:10:00|63666.1|63646.1|63676.2|63656.2|63677.1|63657.1|63660.4|63640.4|215
1759364100000|2025-10-02 00:15:00|63674.4|63654.4|63658.1|63638.1|63678.9|63658.9|63657.3|63637.3|179
1759364400000|2025-10-02 00:20:00|63658.3|63638.3|63663.6|63643.6|63675|63655|63658.2|63638.2|142
1759364700000|2025-10-02 00:25:00|63663.8|63643.8|63674.5|63654.5|63680.1|63660.1|63663.8|63643.8|150
1759365000000|2025-10-02 00:30:00|63676.2|63656.2|63678.1|63658.1|63680.1|63660.1|63669.6|63649.6|195
1759365300000|2025-10-02 00:35:00|63678.2|63658.2|63678.7|63658.7|63684.3|63664.3|63675|63655|166
1759365600000|2025-10-02 00:40:00|63678.8|63658.8|63672.6|63652.6|63683.3|63663.3|63669.4|63649.4|154
1759365900000|2025-10-02 00:45:00|63672.7|63652.7|63667.4|63647.4|63678|63658|63665.1|63645.1|227
1759366200000|2025-10-02 00:50:00|63667.6|63647.6|63664|63644|63675.8|63655.8|63660.6|63640.6|262
1759366500000|2025-10-02 00:55:00|63663.5|63643.5|63654.9|63634.9|63663.5|63643.5|63648.6|63628.6|425
1759366800000|2025-10-02 01:00:00|63655|63635|63677.4|63657.4|63688.5|63668.5|63654.2|63634.2|382
1759367100000|2025-10-02 01:05:00|63677.3|63657.3|63663.4|63643.4|63677.9|63657.9|63662.2|63642.2|179
1759367400000|2025-10-02 01:10:00|63663.3|63643.3|63660.6|63640.6|63667.3|63647.3|63656.4|63636.4|193
1759367700000|2025-10-02 01:15:00|63660.8|63640.8|63652.6|63632.6|63660.8|63640.8|63650.1|63630.1|199
1759368000000|2025-10-02 01:20:00|63652.7|63632.7|63633.3|63613.3|63655.5|63635.5|63631.7|63611.7|194
1759368300000|2025-10-02 01:25:00|63633.4|63613.4|63630.4|63610.4|63633.4|63613.4|63619.7|63599.7|257
1759368600000|2025-10-02 01:30:00|63630.5|63610.5|63628.6|63608.6|63635.9|63615.9|63624.2|63604.2|215
1759368900000|2025-10-02 01:35:00|63628.5|63608.5|63606.7|63586.7|63631.2|63611.2|63606.7|63586.7|253
1759369200000|2025-10-02 01:40:00|63607|63587|63619.5|63599.5|63620.1|63600.1|63606.4|63586.4|217
1759369500000|2025-10-02 01:45:00|63619.7|63599.7|63614.9|63594.9|63620.8|63600.8|63609|63589|168
1759369800000|2025-10-02 01:50:00|63616.7|63596.7|63612.3|63592.3|63616.7|63596.7|63609|63589|131
1759370100000|2025-10-02 01:55:00|63612.2|63592.2|63607.2|63587.2|63614.6|63594.6|63606.6|63586.6|190
1759370400000|2025-10-02 02:00:00|63607|63587|63606.5|63586.5|63607.5|63587.5|63596.2|63576.2|214
1759370700000|2025-10-02 02:05:00|63606.2|63586.2|63611.7|63591.7|63615.2|63595.2|63606|63586|182
1759371000000|2025-10-02 02:10:00|63611.8|63591.8|63590.9|63570.9|63614.5|63594.5|63590.3|63570.3|180
1759371300000|2025-10-02 02:15:00|63591.1|63571.1|63603.7|63583.7|63608.3|63588.3|63590.6|63570.6|205
1759371600000|2025-10-02 02:20:00|63603.8|63583.8|63614.2|63594.2|63614.8|63594.8|63603.8|63583.8|151
1759371900000|2025-10-02 02:25:00|63614.3|63594.3|63607.2|63587.2|63617.5|63597.5|63606|63586|133
1759372200000|2025-10-02 02:30:00|63607.1|63587.1|63606.3|63586.3|63608.1|63588.1|63600.3|63580.3|104
1759372500000|2025-10-02 02:35:00|63606.2|63586.2|63609.8|63589.8|63612.7|63592.7|63605.1|63585.1|138
1759372800000|2025-10-02 02:40:00|63609.9|63589.9|63609.5|63589.5|63612.7|63592.7|63606.8|63586.8|79
1759373100000|2025-10-02 02:45:00|63609.2|63589.2|63606.9|63586.9|63612.6|63592.6|63606.9|63586.9|110
1759373400000|2025-10-02 02:50:00|63606.8|63586.8|63603.6|63583.6|63607.2|63587.2|63600.9|63580.9|130
1759373700000|2025-10-02 02:55:00|63603.8|63583.8|63616.3|63596.3|63617|63597|63603.8|63583.8|137
1759374000000|2025-10-02 03:00:00|63615.1|63595.1|63617.4|63597.4|63620.7|63600.7|63612.2|63592.2|167
1759374300000|2025-10-02 03:05:00|63617.9|63597.9|63620.5|63600.5|63624.5|63604.5|63617.5|63597.5|134
1759374600000|2025-10-02 03:10:00|63621|63601|63609.7|63589.7|63621.1|63601.1|63609.6|63589.6|113
1759374900000|2025-10-02 03:15:00|63609.6|63589.6|63618.5|63598.5|63619.2|63599.2|63606.8|63586.8|75
1759375200000|2025-10-02 03:20:00|63618.2|63598.2|63611.1|63591.1|63618.5|63598.5|63607.5|63587.5|120
1759375500000|2025-10-02 03:25:00|63611|63591|63618|63598|63619.9|63599.9|63610.9|63590.9|107
1759375800000|2025-10-02 03:30:00|63618.2|63598.2|63621.3|63601.3|63624.4|63604.4|63618|63598|96
1759376100000|2025-10-02 03:35:00|63621.4|63601.4|63631.9|63611.9|63635.6|63615.6|63621.4|63601.4|139
1759376400000|2025-10-02 03:40:00|63631.7|63611.7|63640.3|63620.3|63640.3|63620.3|63630.3|63610.3|80
1759376700000|2025-10-02 03:45:00|63640.1|63620.1|63629.4|63609.4|63640.3|63620.3|63626.5|63606.6|118
1759377000000|2025-10-02 03:50:00|63628.9|63608.9|63635.3|63615.3|63635.4|63617.6|63628.9|63608.9|109
1759377300000|2025-10-02 03:55:00|63634.9|63614.9|63629.4|63609.4|63634.9|63615.8|63625.9|63605.9|138
1759377600000|2025-10-02 04:00:00|63629.6|63609.6|63637.7|63617.7|63638|63618|63628.6|63608.6|99
1759377900000|2025-10-02 04:05:00|63637.6|63617.6|63623.8|63603.8|63640.6|63620.6|63623.8|63603.8|140
1759378200000|2025-10-02 04:10:00|63624|63604|63637.2|63617.2|63639|63619|63623.7|63603.7|106
1759378500000|2025-10-02 04:15:00|63637.5|63617.5|63631.6|63611.6|63637.5|63617.5|63628.7|63608.7|95
1759378800000|2025-10-02 04:20:00|63631.5|63611.5|63635.7|63615.7|63638.6|63618.6|63631|63611|113
1759379100000|2025-10-02 04:25:00|63635.4|63615.4|63637.6|63617.6|63637.6|63617.6|63631.4|63611.4|154
1759379400000|2025-10-02 04:30:00|63637.9|63617.9|63654.4|63634.4|63656.7|63636.7|63635.5|63615.5|189
1759379700000|2025-10-02 04:35:00|63654.6|63634.6|63643.4|63623.4|63657.9|63637.9|63643.4|63623.4|164
1759380000000|2025-10-02 04:40:00|63643.5|63623.5|63652|63632|63652.3|63632.3|63642.6|63622.6|116
1759380300000|2025-10-02 04:45:00|63651.9|63631.9|63651.9|63631.9|63654.8|63634.8|63648.9|63628.9|79
1759380600000|2025-10-02 04:50:00|63651.6|63631.6|63648|63628|63651.6|63631.6|63643.3|63623.3|122
1759380900000|2025-10-02 04:55:00|63647.8|63627.8|63637.4|63617.4|63647.8|63627.8|63636.7|63616.7|137
1759381200000|2025-10-02 05:00:00|63637.7|63617.7|63645.1|63625.1|63645.1|63625.1|63621.7|63601.7|190
1759381500000|2025-10-02 05:05:00|63644.8|63624.8|63646.7|63626.7|63656.1|63636.1|63640.5|63620.5|223
1759381800000|2025-10-02 05:10:00|63646.5|63626.5|63658.3|63638.3|63658.4|63638.4|63636.4|63616.4|205
1759382100000|2025-10-02 05:15:00|63658.1|63638.1|63656.1|63636.1|63658.6|63638.6|63652.4|63632.4|149
1759382400000|2025-10-02 05:20:00|63658.2|63638.2|63661.3|63641.3|63662|63642|63658.2|63638.2|109
1759382700000|2025-10-02 05:25:00|63661.4|63641.4|63653.3|63633.3|63661.5|63641.5|63651.4|63631.4|118
1759383000000|2025-10-02 05:30:00|63651|63631|63645|63625|63657.2|63637.2|63643.4|63623.4|112
1759383300000|2025-10-02 05:35:00|63645.3|63625.3|63639.8|63619.8|63645.9|63625.9|63631.6|63611.6|129
1759383600000|2025-10-02 05:40:00|63639.6|63619.6|63635.1|63615.1|63640.1|63620.1|63634.8|63614.8|88
1759383900000|2025-10-02 05:45:00|63635|63615|63631.7|63611.7|63639.9|63619.9|63627.2|63607.2|111
1759384200000|2025-10-02 05:50:00|63631.5|63611.5|63636.8|63616.8|63640.4|63620.4|63630.8|63610.8|114
1759384500000|2025-10-02 05:55:00|63636.6|63616.6|63630|63610|63639.1|63619.1|63626.9|63606.9|202
1759384800000|2025-10-02 06:00:00|63628.8|63608.8|63593.4|63578.4|63628.8|63608.8|63591.5|63573.1|305
1759385100000|2025-10-02 06:05:00|63591.5|63576.5|63586.8|63566.8|63598.7|63579.3|63579.2|63559.2|257
1759385400000|2025-10-02 06:10:00|63586.7|63566.7|63595.6|63575.6|63600.2|63580.2|63586.3|63566.3|262
1759385700000|2025-10-02 06:15:00|63595.7|63575.7|63610.2|63590.2|63614.2|63594.2|63594.9|63575.1|310
1759386000000|2025-10-02 06:20:00|63610.6|63590.6|63616.5|63596.5|63619.4|63599.4|63599.2|63580.7|287
1759386300000|2025-10-02 06:25:00|63616.7|63596.7|63613.1|63593.1|63616.8|63596.8|63597.5|63581.6|204
1759386600000|2025-10-02 06:30:00|63610.2|63590.2|63613.6|63598.6|63624.6|63609.6|63602.9|63584.5|369
1759386900000|2025-10-02 06:35:00|63613.8|63598.8|63604.9|63584.9|63613.9|63598.9|63578.5|63561.2|607
1759387200000|2025-10-02 06:40:00|63605.7|63585.7|63616.9|63601.9|63633.3|63615.5|63604.6|63584.6|505
1759387500000|2025-10-02 06:45:00|63618.8|63603.8|63633.3|63618.3|63635.8|63620.8|63610.2|63592.6|506
1759387800000|2025-10-02 06:50:00|63633.2|63618.2|63604.2|63584.2|63635.9|63620.9|63602.8|63582.8|437
1759388100000|2025-10-02 06:55:00|63604.5|63584.5|63592.9|63572.9|63609.9|63590.6|63585|63570|488
1759388400000|2025-10-02 07:00:00|63590.6|63570.6|63560.7|63545.7|63601.7|63581.7|63558.4|63543.4|492
1759388700000|2025-10-02 07:05:00|63560.4|63545.4|63557.9|63537.9|63563.9|63548.7|63530.6|63515.6|507
1759389000000|2025-10-02 07:10:00|63557.8|63537.8|63547.1|63527.1|63578.3|63560.9|63546.8|63526.9|455
1759389300000|2025-10-02 07:15:00|63544.7|63529.7|63545|63530|63552.8|63532.8|63532.5|63512.5|385
1759389600000|2025-10-02 07:20:00|63544.9|63529.9|63561.5|63541.5|63561.6|63542.2|63542|63527|358
1759389900000|2025-10-02 07:25:00|63561.4|63541.4|63570.3|63550.3|63570.9|63550.9|63548.5|63532.1|345
1759390200000|2025-10-02 07:30:00|63570.4|63550.4|63555.7|63540.7|63570.9|63554.1|63555.6|63540.2|379
1759390500000|2025-10-02 07:35:00|63555.6|63540.6|63552.2|63537.2|63566.1|63551.1|63546|63528.2|363
1759390800000|2025-10-02 07:40:00|63552.1|63537.1|63536.5|63516.5|63556.9|63540.3|63535.9|63516.2|291
1759391100000|2025-10-02 07:45:00|63536.6|63516.6|63519.8|63499.8|63537.7|63522.7|63515.6|63497.7|331
1759391400000|2025-10-02 07:50:00|63519.7|63499.7|63538|63518|63538.3|63518.3|63519.2|63499.2|366
1759391700000|2025-10-02 07:55:00|63539.1|63519.1|63552.7|63532.7|63553|63534.8|63536.5|63517.1|393
1759392000000|2025-10-02 08:00:00|63552.5|63532.5|63536.6|63516.6|63553|63533|63524.8|63505.8|435
1759392300000|2025-10-02 08:05:00|63536.4|63516.4|63543.7|63523.7|63544.7|63524.7|63531.5|63512.9|411
1759392600000|2025-10-02 08:10:00|63543.5|63523.5|63543.5|63528.5|63555.8|63535.8|63534.1|63519.1|400
1759392900000|2025-10-02 08:15:00|63543.6|63528.6|63544.9|63524.9|63548|63530.5|63530.4|63510.4|333
1759393200000|2025-10-02 08:20:00|63545.8|63525.8|63535.2|63520.2|63548.8|63530.2|63534.1|63519.1|314
1759393500000|2025-10-02 08:25:00|63535.1|63520.1|63525.8|63505.8|63535.1|63520.1|63517.9|63502.9|352
1759393800000|2025-10-02 08:30:00|63523.2|63508.2|63551.3|63531.3|63551.3|63531.3|63517.6|63499.9|391
1759394100000|2025-10-02 08:35:00|63551.5|63531.5|63542.8|63527.8|63553.3|63536.6|63539.8|63524.8|359
1759394400000|2025-10-02 08:40:00|63542.7|63527.7|63554|63539|63579.9|63564.9|63541.2|63526.2|397
1759394700000|2025-10-02 08:45:00|63554.4|63539.4|63540.4|63525.4|63562.9|63547.9|63537.6|63522.6|396
1759395000000|2025-10-02 08:50:00|63540.2|63525.2|63525.3|63510.3|63552.5|63537.5|63524.9|63507.2|388
1759395300000|2025-10-02 08:55:00|63525.2|63510.2|63535.1|63515.1|63535.6|63518.9|63516|63499.2|431
1759395600000|2025-10-02 09:00:00|63535.2|63515.2|63522.1|63507.1|63535.5|63519.2|63518.4|63501.4|326
1759395900000|2025-10-02 09:05:00|63523|63508|63542.5|63527.5|63546|63531|63520.9|63505.9|447
1759396200000|2025-10-02 09:10:00|63542.6|63527.6|63517.1|63502.1|63543.2|63528.2|63516.1|63501.1|319
1759396500000|2025-10-02 09:15:00|63516.9|63501.9|63511.9|63496.9|63517.5|63502.5|63507.6|63492.2|403
1759396800000|2025-10-02 09:20:00|63512|63497|63514.2|63499.2|63521.1|63504.2|63510.7|63495.7|331
1759397100000|2025-10-02 09:25:00|63514.5|63499.5|63521.6|63506.6|63522.7|63507.7|63509.2|63494.2|280
1759397400000|2025-10-02 09:30:00|63522.1|63507.1|63519.7|63504.7|63525.8|63510.8|63511|63496|328
1759397700000|2025-10-02 09:35:00|63519.9|63504.9|63534.7|63519.7|63537.8|63522.8|63519.8|63504.8|282
1759398000000|2025-10-02 09:40:00|63535|63520|63530.7|63515.7|63541.2|63526.2|63522.5|63507.5|305
1759398300000|2025-10-02 09:45:00|63530.6|63515.6|63536.5|63521.5|63541.1|63523.8|63524.9|63509.9|312
1759398600000|2025-10-02 09:50:00|63536.6|63521.6|63522.5|63507.5|63549|63534|63522.2|63507.2|365
1759398900000|2025-10-02 09:55:00|63522.4|63507.4|63527.7|63512.7|63531.5|63516.5|63521|63506|283
1759399200000|2025-10-02 10:00:00|63527.8|63512.8|63558.1|63538.1|63574.4|63557.6|63527.8|63512.8|445
1759399500000|2025-10-02 10:05:00|63558.2|63538.2|63553.5|63538.5|63569|63551.7|63553|63537.2|434
1759399800000|2025-10-02 10:10:00|63553.4|63538.4|63562.9|63542.9|63563.6|63547.9|63552.1|63537.1|310
1759400100000|2025-10-02 10:15:00|63563.1|63543.1|63559.1|63544.1|63569.1|63554.1|63554.1|63534.1|243
1759400400000|2025-10-02 10:20:00|63558.8|63543.8|63553.2|63538.2|63569.7|63554.7|63552.8|63534.8|251
1759400700000|2025-10-02 10:25:00|63553.1|63538.1|63549.1|63534.1|63558.2|63543.2|63543.9|63528.9|224
1759401000000|2025-10-02 10:30:00|63548.9|63533.9|63544.4|63529.4|63549|63534|63536.1|63521.1|262
1759401300000|2025-10-02 10:35:00|63544.6|63529.6|63556.8|63541.8|63562.1|63547.1|63541.6|63526.6|262
1759401600000|2025-10-02 10:40:00|63556.9|63541.9|63565.8|63550.8|63574|63559|63552.6|63537.6|274
1759401900000|2025-10-02 10:45:00|63565.7|63550.7|63546.7|63531.7|63565.8|63550.8|63545.8|63530.8|198
1759402200000|2025-10-02 10:50:00|63546.5|63531.5|63536.8|63521.8|63556.3|63539.7|63536.6|63521.6|253
1759402500000|2025-10-02 10:55:00|63537|63522|63543|63528|63545.7|63530.7|63533.9|63518.9|290
1759402800000|2025-10-02 11:00:00|63542.9|63527.9|63552.1|63537.1|63554.7|63539.7|63540.6|63525.6|363
1759403100000|2025-10-02 11:05:00|63552.3|63537.3|63567.7|63552.7|63569.9|63554.9|63549.2|63534.2|255
1759403400000|2025-10-02 11:10:00|63567.6|63552.6|63545.1|63530.1|63567.6|63552.6|63542.1|63527.1|257
1759403700000|2025-10-02 11:15:00|63544.7|63529.7|63544.2|63529.2|63551|63536|63538.3|63523.3|215
1759404000000|2025-10-02 11:20:00|63542.9|63527.9|63549.9|63534.9|63550|63535|63542.1|63527.1|248
1759404300000|2025-10-02 11:25:00|63550.4|63535.4|63552.6|63537.6|63559|63544|63548.4|63533.4|206
1759404600000|2025-10-02 11:30:00|63552.5|63537.5|63549.9|63534.9|63558.7|63543.7|63542.4|63527.4|285
1759404900000|2025-10-02 11:35:00|63550|63535|63532.2|63517.2|63550|63535|63519.2|63504.2|322
1759405200000|2025-10-02 11:40:00|63531.4|63516.4|63537.5|63522.5|63551.8|63536.8|63531.3|63515.1|305
1759405500000|2025-10-02 11:45:00|63537|63522|63552|63537|63557.7|63541.3|63531.5|63516.5|294
1759405800000|2025-10-02 11:50:00|63551.6|63536.6|63553.2|63538.2|63558.2|63543.2|63537.4|63522.4|305
1759406100000|2025-10-02 11:55:00|63553.1|63538.1|63552.5|63537.5|63556.7|63541.7|63542.1|63525.8|444
1759406400000|2025-10-02 12:00:00|63552.6|63537.6|63512|63497|63552.8|63537.8|63511.6|63496.6|407
1759406700000|2025-10-02 12:05:00|63512.7|63497.7|63536.1|63521.1|63550.3|63532.5|63510.1|63495.1|375
1759407000000|2025-10-02 12:10:00|63535.8|63520.8|63519.4|63504.4|63541.1|63526.1|63516.1|63501.1|323
1759407300000|2025-10-02 12:15:00|63519.2|63504.2|63537.1|63522.1|63541.2|63526.2|63517.7|63502.7|322
1759407600000|2025-10-02 12:20:00|63537|63522|63549.7|63534.7|63550.5|63535.3|63535.2|63520.2|331
1759407900000|2025-10-02 12:25:00|63549.6|63534.6|63571.2|63551.2|63572.4|63557.4|63549.6|63534.6|310
1759408200000|2025-10-02 12:30:00|63571.8|63551.8|63573.3|63553.3|63577.2|63560.1|63562.9|63544.5|366
1759408500000|2025-10-02 12:35:00|63573.1|63553.1|63579.1|63564.1|63581.2|63566.1|63570.2|63553.1|417
1759408800000|2025-10-02 12:40:00|63579.2|63564.2|63606.1|63591.1|63619.7|63604.7|63575.5|63560.5|482
1759409100000|2025-10-02 12:45:00|63606|63591|63604.7|63589.7|63609.9|63593.1|63592.5|63577.5|439
1759409400000|2025-10-02 12:50:00|63605.4|63590.4|63608.3|63593.3|63610.9|63594.9|63590.4|63573.2|477
1759409700000|2025-10-02 12:55:00|63608.2|63593.2|63622|63607|63638.5|63623.5|63606.2|63588.6|558
1759410000000|2025-10-02 13:00:00|63624.4|63604.4|63607.2|63592.2|63629.8|63614.1|63607.2|63592.1|592
1759410300000|2025-10-02 13:05:00|63604.9|63589.9|63592.2|63577.2|63612.7|63597.7|63591.4|63574.5|489
1759410600000|2025-10-02 13:10:00|63592.3|63577.3|63619.3|63604.3|63621|63606|63591.5|63576.5|395
1759410900000|2025-10-02 13:15:00|63620.1|63605.1|63608.8|63593.8|63642.3|63627.3|63608.8|63593.8|490
1759411200000|2025-10-02 13:20:00|63609.1|63594.1|63615.2|63600.2|63625.6|63607.5|63606.3|63588.4|369
1759411500000|2025-10-02 13:25:00|63614.9|63599.9|63604.9|63584.9|63619.6|63600.9|63601.1|63581.1|448
1759411800000|2025-10-02 13:30:00|63606.3|63586.3|63605.5|63590.5|63615.3|63595.3|63588.6|63569.6|536
1759412100000|2025-10-02 13:35:00|63605.6|63590.6|63649.8|63634.8|63650.1|63635.1|63603.4|63588.4|600
1759412400000|2025-10-02 13:40:00|63650.1|63635.1|63682.6|63667.6|63693.4|63678.4|63650.1|63635.1|637
1759412700000|2025-10-02 13:45:00|63682.5|63667.5|63699.8|63684.8|63699.8|63684.8|63668.5|63648.5|666
1759413000000|2025-10-02 13:50:00|63700.1|63685.1|63718.6|63698.6|63752.4|63732.4|63695.4|63679.5|727
1759413300000|2025-10-02 13:55:00|63718.4|63698.4|63704.1|63684.1|63722.9|63704.1|63693.6|63673.6|597
1759413600000|2025-10-02 14:00:00|63704|63684|63745.8|63730.8|63750.9|63734.3|63704|63684|607
1759413900000|2025-10-02 14:05:00|63745.7|63730.7|63746.3|63726.3|63761|63742.3|63728.8|63711.3|685
1759414200000|2025-10-02 14:10:00|63746.5|63726.5|63754.4|63734.4|63793.8|63776.9|63743.8|63725.6|785
1759414500000|2025-10-02 14:15:00|63753.2|63733.2|63758.6|63738.6|63773.7|63758.7|63741|63723.7|613
1759414800000|2025-10-02 14:20:00|63760.3|63740.3|63765.9|63745.9|63779.4|63764.4|63751.7|63731.7|586
1759415100000|2025-10-02 14:25:00|63765.7|63745.7|63739.4|63724.4|63766.9|63750.7|63730.3|63711.6|598
1759415400000|2025-10-02 14:30:00|63739.5|63724.5|63755.1|63740.1|63755.1|63740.1|63732.9|63715.6|515
1759415700000|2025-10-02 14:35:00|63755.6|63740.6|63751|63736|63759.3|63744.3|63733.9|63718.9|547
1759416000000|2025-10-02 14:40:00|63750.6|63735.6|63769.4|63754.4|63773|63758|63738.3|63723.3|552
1759416300000|2025-10-02 14:45:00|63767.8|63752.8|63779.7|63759.7|63792.5|63773.6|63762.5|63747.5|658
1759416600000|2025-10-02 14:50:00|63781|63761|63781.8|63766.8|63782|63767|63756.1|63741.1|595
1759416900000|2025-10-02 14:55:00|63782.2|63767.2|63754|63739|63797.4|63782.4|63748.2|63733.2|744
1759417200000|2025-10-02 15:00:00|63757.7|63737.7|63787|63772|63793.9|63778.8|63754.3|63737.7|653
1759417500000|2025-10-02 15:05:00|63786.9|63771.9|63779.8|63764.8|63798.2|63783.2|63768|63753|520
1759417800000|2025-10-02 15:10:00|63780.3|63765.3|63829|63809|63829.4|63811|63768.8|63753.8|587
1759418100000|2025-10-02 15:15:00|63828.3|63808.3|63852.7|63832.7|63873.6|63856.1|63825.7|63808.3|629
1759418400000|2025-10-02 15:20:00|63852.9|63832.9|63829.3|63809.3|63862.6|63843.9|63823.5|63803.5|489
1759418700000|2025-10-02 15:25:00|63827.6|63807.6|63849.2|63834.2|63850.9|63834.2|63824.8|63804.8|494
1759419000000|2025-10-02 15:30:00|63849.8|63834.8|63851.6|63831.6|63855.2|63837.7|63844.3|63825.4|502
1759419300000|2025-10-02 15:35:00|63849.6|63829.6|63885.8|63865.8|63890.1|63870.1|63843.7|63825.4|568
1759419600000|2025-10-02 15:40:00|63883.7|63868.7|63865.6|63850.6|63892.3|63874.7|63847.7|63831.2|588
1759419900000|2025-10-02 15:45:00|63865.8|63850.8|63888|63873|63888|63873|63863.2|63848.2|462
1759420200000|2025-10-02 15:50:00|63888.1|63873.1|63883.2|63868.2|63920.7|63900.7|63882.8|63867.8|544
1759420500000|2025-10-02 15:55:00|63882.6|63867.6|63846|63831|63883.3|63868.3|63836.6|63819.2|577
1759420800000|2025-10-02 16:00:00|63848.8|63833.8|63837.4|63817.4|63854.1|63839.1|63836.3|63816.3|415
1759421100000|2025-10-02 16:05:00|63837.2|63817.2|63817.4|63797.4|63848.4|63828.4|63816.3|63796.3|414
1759421400000|2025-10-02 16:10:00|63817.2|63797.2|63812.7|63792.7|63819.7|63799.7|63799.1|63779.5|377
1759421700000|2025-10-02 16:15:00|63813.4|63793.4|63797.1|63777.1|63813.5|63796.2|63789.1|63769.1|371
1759422000000|2025-10-02 16:20:00|63797|63777|63803.7|63788.7|63811.4|63795.1|63790.6|63774.2|360
1759422300000|2025-10-02 16:25:00|63803.3|63788.3|63790.3|63770.3|63806.8|63791.8|63787.5|63767.5|360
1759422600000|2025-10-02 16:30:00|63790.5|63770.5|63770.8|63755.8|63793.4|63774|63770|63754.2|295
1759422900000|2025-10-02 16:35:00|63771|63756|63774.9|63754.9|63783.6|63764.9|63769.9|63754.5|310
1759423200000|2025-10-02 16:40:00|63775.2|63755.2|63781.6|63761.6|63789.6|63769.6|63773.9|63753.9|292
1759423500000|2025-10-02 16:45:00|63781.7|63761.7|63781.1|63766.1|63788.7|63768.7|63774.2|63757.5|192
1759423800000|2025-10-02 16:50:00|63780.9|63765.9|63769.8|63749.8|63780.9|63765.9|63766.8|63746.8|229
1759424100000|2025-10-02 16:55:00|63770.2|63750.2|63745.8|63730.8|63770.2|63750.2|63745.2|63730.2|268
1759424400000|2025-10-02 17:00:00|63746.4|63731.4|63747.9|63727.9|63761.6|63742.3|63741.6|63724.7|319
1759424700000|2025-10-02 17:05:00|63748.1|63728.1|63737.1|63717.1|63749.2|63729.2|63729.5|63709.5|275
1759425000000|2025-10-02 17:10:00|63737|63717|63747.4|63727.4|63747.4|63727.4|63729.9|63709.9|284
1759425300000|2025-10-02 17:15:00|63747.2|63727.2|63734.2|63714.2|63750.1|63730.1|63731.3|63711.3|276
1759425600000|2025-10-02 17:20:00|63733.9|63713.9|63717.9|63697.9|63733.9|63713.9|63717.6|63697.6|184
1759425900000|2025-10-02 17:25:00|63718|63698|63729.6|63709.6|63733.8|63713.8|63718|63698|220
1759426200000|2025-10-02 17:30:00|63729.7|63709.7|63728.7|63708.7|63748|63728|63726.4|63706.4|304
1759426500000|2025-10-02 17:35:00|63728.4|63708.4|63734|63714|63744.1|63724.1|63722.1|63702.1|239
1759426800000|2025-10-02 17:40:00|63733.8|63713.8|63737.2|63717.2|63741.6|63721.6|63732|63712|157
1759427100000|2025-10-02 17:45:00|63737.3|63717.3|63726.3|63706.3|63738.3|63718.3|63722|63702|182
1759427400000|2025-10-02 17:50:00|63726.9|63706.9|63731.2|63711.2|63733|63713|63724|63704|165
1759427700000|2025-10-02 17:55:00|63731.4|63711.4|63754.4|63734.4|63754.4|63734.4|63731.3|63711.3|337
1759428000000|2025-10-02 18:00:00|63754.3|63734.3|63733.7|63713.7|63760|63740|63733.4|63713.4|355
1759428300000|2025-10-02 18:05:00|63733.5|63713.5|63740.7|63720.7|63751.3|63731.3|63733.1|63713.1|209
1759428600000|2025-10-02 18:10:00|63740.8|63720.8|63734|63714|63745.3|63725.3|63728.8|63708.8|234
1759428900000|2025-10-02 18:15:00|63734.3|63714.3|63728|63708|63736.1|63716.1|63721.5|63701.5|225
1759429200000|2025-10-02 18:20:00|63728.2|63708.2|63729.8|63709.8|63731.7|63711.7|63724.5|63704.5|211
1759429500000|2025-10-02 18:25:00|63729.9|63709.9|63726.6|63706.6|63736.5|63716.5|63724.8|63704.8|225
1759429800000|2025-10-02 18:30:00|63726.3|63706.3|63723|63703|63730.6|63710.6|63722.6|63702.6|205
1759430100000|2025-10-02 18:35:00|63723.3|63703.3|63718.7|63698.7|63725.5|63705.5|63717.4|63697.4|152
1759430400000|2025-10-02 18:40:00|63718.6|63698.6|63725.9|63705.9|63726.3|63706.3|63716.9|63696.9|121
1759430700000|2025-10-02 18:45:00|63725.8|63705.8|63721.4|63701.4|63726.1|63706.1|63716.6|63696.6|154
1759431000000|2025-10-02 18:50:00|63720.3|63700.3|63712.6|63692.6|63720.8|63700.8|63712.5|63692.5|165
1759431300000|2025-10-02 18:55:00|63713|63693|63711.5|63691.5|63718.8|63698.8|63705.4|63685.4|198
1759431600000|2025-10-02 19:00:00|63711.3|63691.3|63697|63677|63711.3|63691.3|63695.7|63675.7|221
1759431900000|2025-10-02 19:05:00|63696.6|63676.6|63684.9|63664.9|63698|63678|63681|63661|196
1759432200000|2025-10-02 19:10:00|63684.8|63664.8|63692.1|63672.1|63692.8|63672.8|63683.9|63663.9|203
1759432500000|2025-10-02 19:15:00|63691.3|63671.3|63691.7|63676.7|63693.5|63676.9|63688.6|63669|191
1759432800000|2025-10-02 19:20:00|63691.8|63676.8|63699.2|63679.2|63699.3|63679.3|63688.5|63673.5|121
1759433100000|2025-10-02 19:25:00|63697.5|63677.5|63700.1|63680.1|63701.3|63681.3|63692|63677|115
1759433400000|2025-10-02 19:30:00|63700.2|63680.2|63702.4|63687.4|63707.7|63689.5|63699.8|63679.9|151
1759433700000|2025-10-02 19:35:00|63702.3|63687.3|63709.3|63694.3|63710.4|63695.4|63701|63686|143
1759434000000|2025-10-02 19:40:00|63709.4|63694.4|63716.9|63701.9|63718|63703|63709.4|63694.4|146
1759434300000|2025-10-02 19:45:00|63717|63702|63725.4|63710.4|63726.3|63711.3|63716.9|63701.9|125
1759434600000|2025-10-02 19:50:00|63725.5|63710.5|63713.4|63698.4|63728.1|63713.1|63713.4|63698.4|206
1759434900000|2025-10-02 19:55:00|63713.3|63698.3|63721|63706|63722.5|63707.5|63710.4|63690.7|326
1759435200000|2025-10-02 20:00:00|63720.9|63705.9|63715.7|63695.7|63734.1|63715.4|63715.7|63695.7|335
1759435500000|2025-10-02 20:05:00|63715.9|63695.9|63705|63685|63715.9|63695.9|63694.7|63674.7|126
1759435800000|2025-10-02 20:10:00|63705.2|63685.2|63711.7|63691.7|63711.7|63691.7|63705.2|63685.2|93
1759436100000|2025-10-02 20:15:00|63711.8|63691.8|63722|63702|63722.7|63702.7|63711.7|63691.7|106
1759436400000|2025-10-02 20:20:00|63720|63700|63712.8|63692.8|63723.6|63703.6|63712.5|63692.5|65
1759436700000|2025-10-02 20:25:00|63712.7|63692.7|63720.8|63700.8|63720.8|63700.8|63712.7|63692.7|92
1759437000000|2025-10-02 20:30:00|63722.6|63702.6|63712|63692|63722.6|63702.6|63711.2|63691.2|64
1759437300000|2025-10-02 20:35:00|63711.6|63691.6|63709.2|63689.2|63711.8|63691.8|63707.6|63687.6|43
1759437600000|2025-10-02 20:40:00|63709.1|63689.1|63734.9|63714.9|63734.9|63714.9|63709.1|63689.1|87
1759437900000|2025-10-02 20:45:00|63734.8|63714.8|63739.9|63719.9|63743.8|63723.8|63732.8|63712.8|128
1759438200000|2025-10-02 20:50:00|63739.8|63719.8|63735.5|63715.5|63743.8|63723.8|63733|63713|151
1759438500000|2025-10-02 20:55:00|63738.1|63718.1|63741.5|63716.4|63741.9|63718.7|63733.5|63711.1|223
1759438800000|2025-10-02 21:00:00|63756.4|63709.7|63760.4|63712.2|63762.2|63716.6|63743.6|63704.6|87
1759439100000|2025-10-02 21:05:00|63760.1|63712.3|63754.7|63721.5|63760.1|63722|63752.5|63707.8|93
1759439400000|2025-10-02 21:10:00|63754.6|63721.9|63748.8|63708.3|63755.1|63721.9|63747.9|63705.2|279
1759439700000|2025-10-02 21:15:00|63748.5|63708.4|63751.3|63705.7|63753.9|63713|63747|63704.1|277
1759440000000|2025-10-02 21:20:00|63750.5|63707.7|63755.2|63715.7|63756.7|63715.7|63747.7|63705.7|98
1759440300000|2025-10-02 21:25:00|63755.4|63716|63753|63706|63757.2|63717.7|63747.8|63704.7|205
1759440600000|2025-10-02 21:30:00|63752.7|63707.6|63746.4|63697.4|63752.8|63708.1|63746.4|63693.2|126
1759440900000|2025-10-02 21:35:00|63747.4|63696.3|63738.6|63698.5|63747.6|63703.6|63738.5|63688.6|249
1759441200000|2025-10-02 21:40:00|63739.2|63695.5|63740.2|63691.1|63741.8|63698.3|63734.7|63690.8|198
1759441500000|2025-10-02 21:45:00|63740.1|63691.2|63739.1|63693.1|63743.2|63698.7|63735.3|63687.7|189
1759441800000|2025-10-02 21:50:00|63739|63693.2|63741.2|63701.8|63746.8|63712.1|63735.9|63693.2|234
1759442100000|2025-10-02 21:55:00|63741|63702.6|63744.8|63692.3|63746|63703.9|63738.2|63686.6|251
1759442400000|2025-10-02 22:00:00|63739.8|63684.1|63718.4|63696.6|63747.6|63706|63713.7|63673.7|287
1759442700000|2025-10-02 22:05:00|63718.3|63696.5|63718.2|63698.2|63718.5|63698.5|63712.2|63692.2|93
1759443000000|2025-10-02 22:10:00|63718.3|63698.3|63720.8|63700.8|63723.7|63703.7|63718.3|63698.3|74
1759443300000|2025-10-02 22:15:00|63721|63701|63724.4|63704.4|63727.1|63707.1|63720.6|63700.6|65
1759443600000|2025-10-02 22:20:00|63724.2|63704.2|63726.8|63706.8|63727.3|63707.3|63721.2|63701.2|121
1759443900000|2025-10-02 22:25:00|63726.7|63706.7|63726.2|63706.2|63726.8|63706.8|63721.7|63701.7|64
1759444200000|2025-10-02 22:30:00|63726.1|63706.1|63727.5|63707.5|63727.8|63707.8|63723.6|63703.6|90
1759444500000|2025-10-02 22:35:00|63727.7|63707.7|63721|63701|63728.4|63708.4|63719.7|63699.7|79
1759444800000|2025-10-02 22:40:00|63720.9|63700.9|63714.4|63694.4|63721.2|63701.2|63714.4|63694.4|54
1759445100000|2025-10-02 22:45:00|63714.3|63694.3|63721.3|63701.3|63722.6|63702.6|63714.1|63694.1|73
1759445400000|2025-10-02 22:50:00|63721.5|63701.5|63717|63697|63721.9|63701.9|63715.4|63695.4|93
1759445700000|2025-10-02 22:55:00|63717.4|63697.4|63721.6|63701.6|63723.1|63703.1|63714.5|63694.5|133
1759446000000|2025-10-02 23:00:00|63720.5|63700.5|63711.8|63691.8|63723.4|63703.4|63711.1|63691.1|118
1759446300000|2025-10-02 23:05:00|63711.9|63691.9|63715.4|63695.4|63719.2|63699.2|63711.9|63691.9|75
1759446600000|2025-10-02 23:10:00|63715.3|63695.3|63715.2|63695.2|63719.1|63699.1|63712.7|63692.7|90
1759446900000|2025-10-02 23:15:00|63715.1|63695.1|63705.5|63685.5|63716.9|63696.9|63704.1|63684.1|97
1759447200000|2025-10-02 23:20:00|63705.6|63685.6|63705.9|63685.9|63708.6|63688.6|63702.8|63682.8|82
1759447500000|2025-10-02 23:25:00|63704|63684|63703.5|63683.5|63706.2|63686.2|63699.3|63679.3|109
1759447800000|2025-10-02 23:30:00|63703.6|63683.6|63701.3|63681.3|63704.1|63684.1|63698|63678|92
1759448100000|2025-10-02 23:35:00|63701.4|63681.4|63689.6|63669.6|63702.3|63682.3|63689.6|63669.6|89
1759448400000|2025-10-02 23:40:00|63689.7|63669.7|63690.2|63670.2|63692.8|63672.8|63684.1|63664.1|99
1759448700000|2025-10-02 23:45:00|63689.6|63669.6|63687.1|63667.1|63691.3|63671.3|63686.5|63666.5|89
1759449000000|2025-10-02 23:50:00|63687|63667|63692.2|63672.2|63693.2|63673.2|63687|63667|87
1759449300000|2025-10-02 23:55:00|63692.1|63672.1|63691.5|63671.5|63692.2|63672.2|63686.3|63666.3|111
1759449600000|2025-10-03 00:00:00|63691.6|63671.6|63707|63687|63710|63690|63691.6|63671.6|187
1759449900000|2025-10-03 00:05:00|63707.1|63687.1|63703.4|63683.4|63713.1|63693.1|63700.7|63680.7|143
1759450200000|2025-10-03 00:10:00|63703|63683|63695.1|63675.1|63705.4|63685.4|63693.8|63673.8|129
1759450500000|2025-10-03 00:15:00|63695.3|63675.3|63701.2|63681.2|63705.4|63685.4|63694.3|63674.3|110
1759450800000|2025-10-03 00:20:00|63701.1|63681.1|63698.3|63678.3|63703.2|63683.2|63696.2|63676.2|166
1759451100000|2025-10-03 00:25:00|63698.6|63678.6|63697|63677|63701.2|63681.2|63692.2|63672.2|140
1759451400000|2025-10-03 00:30:00|63697.2|63677.2|63709.9|63689.9|63711.6|63691.6|63697.2|63677.2|179
1759451700000|2025-10-03 00:35:00|63709.3|63689.3|63715.3|63695.3|63717|63697|63707.4|63687.4|155
1759452000000|2025-10-03 00:40:00|63715.5|63695.5|63714.6|63694.6|63721.4|63701.4|63711.4|63691.4|124
1759452300000|2025-10-03 00:45:00|63714.4|63694.4|63706.6|63686.6|63714.5|63694.5|63706.2|63686.2|163
1759452600000|2025-10-03 00:50:00|63707|63687|63694.3|63674.3|63708.5|63688.5|63694.3|63674.3|245
1759452900000|2025-10-03 00:55:00|63693.4|63673.4|63693.6|63673.6|63701.8|63681.8|63693.2|63673.2|265
1759453200000|2025-10-03 01:00:00|63692.6|63672.6|63682|63662|63692.6|63672.6|63680.4|63660.4|253
1759453500000|2025-10-03 01:05:00|63681.2|63661.2|63687.3|63667.3|63709.1|63689.1|63667|63647|505
1759453800000|2025-10-03 01:10:00|63687.2|63667.2|63702.9|63682.9|63714|63694|63686.6|63666.6|304
1759454100000|2025-10-03 01:15:00|63702.8|63682.8|63718.9|63698.9|63723.6|63703.6|63701|63681|260
1759454400000|2025-10-03 01:20:00|63719|63699|63720.9|63700.9|63728.7|63708.7|63714.2|63694.2|271
1759454700000|2025-10-03 01:25:00|63721.1|63701.1|63724.9|63704.9|63736.4|63716.4|63718.7|63698.7|258
1759455000000|2025-10-03 01:30:00|63723.4|63703.4|63724.4|63704.4|63730|63710|63719.5|63699.5|246
1759455300000|2025-10-03 01:35:00|63724.3|63704.3|63714.9|63694.9|63726.1|63706.1|63708|63688|215
1759455600000|2025-10-03 01:40:00|63714.7|63694.7|63702.2|63682.2|63714.7|63694.7|63698.4|63678.4|216
1759455900000|2025-10-03 01:45:00|63702.4|63682.4|63682.5|63662.5|63702.5|63682.5|63681|63661|184
1759456200000|2025-10-03 01:50:00|63682.2|63662.2|63670.5|63650.5|63682.2|63662.2|63666.6|63646.6|204
1759456500000|2025-10-03 01:55:00|63670.7|63650.7|63680.4|63660.4|63683.8|63663.8|63670.6|63650.6|234
1759456800000|2025-10-03 02:00:00|63679.6|63659.6|63686.6|63666.6|63687|63667|63674.7|63654.7|179
1759457100000|2025-10-03 02:05:00|63686.8|63666.8|63691.6|63671.6|63692.7|63672.7|63681.3|63661.3|136
1759457400000|2025-10-03 02:10:00|63691.5|63671.5|63692.2|63672.2|63695.3|63675.3|63691|63671|99
1759457700000|2025-10-03 02:15:00|63692.1|63672.1|63686.2|63666.2|63695|63675|63685.9|63665.9|137
1759458000000|2025-10-03 02:20:00|63686.1|63666.1|63705.2|63685.2|63708.9|63688.9|63684.1|63664.1|120
1759458300000|2025-10-03 02:25:00|63704.9|63684.9|63702.6|63682.6|63710.3|63690.3|63700.1|63680.1|114
1759458600000|2025-10-03 02:30:00|63702.4|63682.4|63701.4|63681.4|63707.9|63687.9|63697.2|63677.2|164
1759458900000|2025-10-03 02:35:00|63701.6|63681.6|63701.1|63681.1|63713.6|63693.6|63700.7|63680.7|176
1759459200000|2025-10-03 02:40:00|63701|63681|63681|63661|63702.5|63682.5|63681|63661|187
1759459500000|2025-10-03 02:45:00|63681.1|63661.1|63683.7|63663.7|63686.7|63666.7|63678.8|63658.8|136
1759459800000|2025-10-03 02:50:00|63683.9|63663.9|63692|63672|63694.4|63674.4|63683.9|63663.9|156
1759460100000|2025-10-03 02:55:00|63691.5|63671.5|63691|63671|63694|63674|63687.5|63667.5|182
1759460400000|2025-10-03 03:00:00|63691.5|63671.5|63688.6|63668.6|63695.2|63675.2|63687.1|63667.1|144
1759460700000|2025-10-03 03:05:00|63688.9|63668.9|63694|63674|63696.5|63676.5|63687.7|63667.7|129
1759461000000|2025-10-03 03:10:00|63694.1|63674.1|63705|63685|63706.5|63686.5|63693.5|63673.5|143
1759461300000|2025-10-03 03:15:00|63705.3|63685.3|63714|63694|63715.6|63695.6|63702.6|63682.6|192
1759461600000|2025-10-03 03:20:00|63714.3|63694.3|63713.1|63693.1|63717.3|63697.3|63709.8|63689.8|184
1759461900000|2025-10-03 03:25:00|63713.3|63693.3|63715.9|63695.9|63715.9|63695.9|63709.8|63689.8|115
1759462200000|2025-10-03 03:30:00|63715.6|63695.6|63708.9|63688.9|63716.6|63696.6|63707.1|63687.1|162
1759462500000|2025-10-03 03:35:00|63708.4|63688.4|63699.4|63679.4|63712.5|63692.5|63697|63677|153
1759462800000|2025-10-03 03:40:00|63699.3|63679.3|63696.6|63676.6|63699.8|63679.8|63693.9|63673.9|128
1759463100000|2025-10-03 03:45:00|63696.9|63676.9|63694.2|63674.2|63699.4|63681.8|63689.7|63669.7|155
1759463400000|2025-10-03 03:50:00|63694.1|63674.1|63691.9|63671.9|63696.2|63676.2|63688|63668|148
1759463700000|2025-10-03 03:55:00|63691.8|63671.8|63683.3|63663.3|63691.8|63671.8|63680.2|63660.2|138
1759464000000|2025-10-03 04:00:00|63683.4|63663.4|63677.6|63657.6|63685.2|63665.2|63677.6|63657.6|137
1759464300000|2025-10-03 04:05:00|63677.7|63657.7|63681.3|63661.3|63681.5|63661.5|63673.5|63653.5|114
1759464600000|2025-10-03 04:10:00|63681.4|63661.4|63690.2|63670.2|63694.5|63674.5|63681.2|63661.2|110
1759464900000|2025-10-03 04:15:00|63690.4|63670.4|63695.8|63675.8|63696|63676|63690.4|63670.4|109
1759465200000|2025-10-03 04:20:00|63695.7|63675.7|63695.7|63675.7|63696.3|63676.3|63692.5|63672.5|91
1759465500000|2025-10-03 04:25:00|63695.8|63675.8|63695.7|63675.7|63696.7|63676.7|63691.1|63671.1|65
1759465800000|2025-10-03 04:30:00|63695.9|63675.9|63711.9|63691.9|63711.9|63691.9|63694.9|63674.9|130
1759466100000|2025-10-03 04:35:00|63711.8|63691.8|63706.5|63686.5|63714.7|63694.7|63703.5|63683.5|168
1759466400000|2025-10-03 04:40:00|63706.4|63686.4|63702.4|63682.4|63715|63695|63701.2|63681.2|111
1759466700000|2025-10-03 04:45:00|63702.1|63682.1|63705|63685|63706.2|63686.2|63700|63680|101
1759467000000|2025-10-03 04:50:00|63704.9|63684.9|63714.9|63694.9|63720.3|63700.3|63704.6|63684.6|158
1759467300000|2025-10-03 04:55:00|63715.1|63695.1|63728.1|63708.1|63728.4|63708.4|63712.3|63692.3|224
1759467600000|2025-10-03 05:00:00|63728.2|63708.2|63730.4|63710.4|63739.5|63719.5|63725.8|63705.8|211
1759467900000|2025-10-03 05:05:00|63730.5|63710.5|63713.5|63693.5|63734.4|63714.4|63709.9|63689.9|311
1759468200000|2025-10-03 05:10:00|63713.7|63693.7|63709.1|63689.1|63719.4|63699.4|63705.7|63685.7|265
1759468500000|2025-10-03 05:15:00|63709|63689|63713.3|63693.3|63722.7|63702.7|63703.1|63683.1|288
1759468800000|2025-10-03 05:20:00|63713.5|63693.5|63729.6|63709.6|63736.1|63716.1|63713.5|63693.5|249
1759469100000|2025-10-03 05:25:00|63729.7|63709.7|63730.7|63710.7|63733.6|63713.6|63726.5|63706.5|202
1759469400000|2025-10-03 05:30:00|63730.3|63710.3|63719.5|63699.5|63731.5|63711.5|63719.5|63699.5|184
1759469700000|2025-10-03 05:35:00|63719.6|63699.6|63714.1|63694.1|63726.2|63706.2|63711.3|63691.3|165
1759470000000|2025-10-03 05:40:00|63716.5|63696.5|63724.4|63704.4|63733.1|63713.1|63716.3|63696.3|188
1759470300000|2025-10-03 05:45:00|63724.2|63704.2|63718.2|63698.2|63728.1|63708.1|63717.4|63697.4|122
1759470600000|2025-10-03 05:50:00|63718|63698|63717.8|63697.8|63721|63701|63709.5|63689.5|180
1759470900000|2025-10-03 05:55:00|63720.6|63700.6|63728|63708|63736.3|63716.3|63720.6|63700.6|253
1759471200000|2025-10-03 06:00:00|63728.2|63708.2|63716.7|63696.7|63731|63714.2|63715.7|63695.7|305
1759471500000|2025-10-03 06:05:00|63716.9|63696.9|63692.3|63672.3|63719.6|63699.6|63684.9|63664.9|287
1759471800000|2025-10-03 06:10:00|63692.4|63672.4|63697|63677|63701.1|63683.3|63687.3|63667.3|248
1759472100000|2025-10-03 06:15:00|63697.1|63677.1|63682.8|63667.8|63697.1|63677.1|63677.2|63659.9|361
1759472400000|2025-10-03 06:20:00|63683.1|63668.1|63699.1|63679.1|63702|63682|63678|63663|316
1759472700000|2025-10-03 06:25:00|63699|63679|63707.5|63687.5|63710.9|63691.4|63698.6|63678.6|247
1759473000000|2025-10-03 06:30:00|63707.7|63687.7|63680.9|63665.9|63707.7|63687.7|63664.5|63646.3|302
1759473300000|2025-10-03 06:35:00|63681.5|63666.5|63683.3|63668.3|63686.4|63668.3|63670.2|63655.2|297
1759473600000|2025-10-03 06:40:00|63683.4|63668.4|63685.8|63665.8|63697.2|63680.7|63678.4|63659.3|331
1759473900000|2025-10-03 06:45:00|63686.2|63666.2|63717.9|63697.9|63719.4|63702.1|63679.5|63661|308
1759474200000|2025-10-03 06:50:00|63718.2|63698.2|63713.6|63698.6|63722.6|63706.4|63708.3|63693.3|296
1759474500000|2025-10-03 06:55:00|63714.5|63699.5|63711.6|63696.6|63727.3|63710.4|63709.6|63689.6|393
1759474800000|2025-10-03 07:00:00|63707.6|63692.6|63703.8|63688.8|63708.9|63693.9|63685.9|63670.9|353
1759475100000|2025-10-03 07:05:00|63703.5|63688.5|63706.1|63691.1|63709.1|63694.1|63692.6|63674.8|252
1759475400000|2025-10-03 07:10:00|63706.4|63691.4|63699.7|63679.7|63708.8|63691.4|63689.3|63673.7|279
1759475700000|2025-10-03 07:15:00|63699.8|63679.8|63699.7|63679.7|63705.5|63686.2|63687.3|63668.9|301
1759476000000|2025-10-03 07:20:00|63699.6|63679.6|63683.7|63668.7|63705.4|63687.9|63682.7|63666.3|311
1759476300000|2025-10-03 07:25:00|63686.1|63666.1|63680.9|63660.9|63688.9|63670.3|63672.9|63655.3|310
1759476600000|2025-10-03 07:30:00|63680.8|63660.8|63661.8|63646.8|63682.4|63664.7|63656|63639.5|273
1759476900000|2025-10-03 07:35:00|63662|63647|63654.7|63634.7|63666.2|63649.7|63651.2|63634.4|341
1759477200000|2025-10-03 07:40:00|63655.1|63635.1|63658|63638|63659.6|63639.6|63639.6|63619.6|359
1759477500000|2025-10-03 07:45:00|63658.1|63638.1|63669.4|63649.4|63669.6|63650.8|63651.4|63631.4|351
1759477800000|2025-10-03 07:50:00|63670.8|63650.8|63659.8|63639.8|63670.9|63650.9|63653.2|63635.7|268
1759478100000|2025-10-03 07:55:00|63661.3|63641.3|63648.9|63628.9|63667.5|63647.5|63648.9|63628.9|369
1759478400000|2025-10-03 08:00:00|63648.7|63628.7|63632.1|63612.1|63654.9|63634.9|63624.6|63609.6|457
1759478700000|2025-10-03 08:05:00|63632|63612|63636.4|63616.4|63636.8|63621.8|63623.6|63604.3|339
1759479000000|2025-10-03 08:10:00|63636.6|63616.6|63628.4|63608.4|63639.1|63620.6|63619.1|63604|355
1759479300000|2025-10-03 08:15:00|63628.6|63608.6|63626.9|63611.9|63632|63615.2|63618.9|63601.5|335
1759479600000|2025-10-03 08:20:00|63627.5|63612.5|63627.8|63607.8|63639.1|63619.3|63621.4|63603.9|375
1759479900000|2025-10-03 08:25:00|63629.1|63609.1|63625.7|63605.7|63635.4|63615.4|63622.5|63603.5|354
1759480200000|2025-10-03 08:30:00|63625.6|63605.6|63615.5|63600.5|63633.4|63613.4|63613.5|63598.5|349
1759480500000|2025-10-03 08:35:00|63615.4|63600.4|63615.8|63595.8|63618.9|63603.9|63608|63590.7|290
1759480800000|2025-10-03 08:40:00|63614.6|63594.6|63610.3|63595.3|63619.2|63604.2|63609.7|63590|250
1759481100000|2025-10-03 08:45:00|63610.1|63595.1|63627|63612|63637|63620.1|63610.1|63592.4|345
1759481400000|2025-10-03 08:50:00|63626.9|63611.9|63596.2|63576.2|63628.6|63613.6|63592.2|63575.8|350
1759481700000|2025-10-03 08:55:00|63596.1|63576.1|63605.6|63585.6|63606.4|63588.8|63581.2|63566.2|395
1759482000000|2025-10-03 09:00:00|63609.3|63589.3|63639.2|63619.2|63642.5|63623.8|63605.7|63586.9|405
1759482300000|2025-10-03 09:05:00|63638.9|63618.9|63637.4|63622.4|63641.1|63623.4|63626.4|63608.9|398
1759482600000|2025-10-03 09:10:00|63636.9|63621.9|63638.1|63623.1|63643.9|63628.9|63631.3|63616.3|282
1759482900000|2025-10-03 09:15:00|63637.3|63622.3|63642.9|63627.9|63646.3|63629|63636.9|63619.9|283
1759483200000|2025-10-03 09:20:00|63643|63628|63645|63630|63653.7|63638.7|63636.7|63621.7|284
1759483500000|2025-10-03 09:25:00|63644.9|63629.9|63634.7|63619.7|63648.2|63633.2|63634.7|63619.7|263
1759483800000|2025-10-03 09:30:00|63634.6|63619.6|63621|63606|63642.8|63625.9|63620.9|63605.9|273
1759484100000|2025-10-03 09:35:00|63621.1|63606.1|63619.8|63599.8|63624.7|63608.3|63611.6|63596.6|240
1759484400000|2025-10-03 09:40:00|63619.9|63599.9|63622.5|63607.5|63622.6|63607.6|63610.3|63595.2|224
1759484700000|2025-10-03 09:45:00|63622.9|63607.9|63612.8|63597.8|63623.5|63608.5|63610.4|63592.9|204
1759485000000|2025-10-03 09:50:00|63612.6|63597.6|63622.7|63602.7|63624.4|63604.4|63609.7|63591|221
1759485300000|2025-10-03 09:55:00|63622.8|63602.8|63624.4|63604.4|63631.7|63616.7|63620.7|63600.7|280
1759485600000|2025-10-03 10:00:00|63624.3|63604.3|63636.6|63616.6|63636.7|63617|63618.1|63598.1|327
1759485900000|2025-10-03 10:05:00|63636.4|63616.4|63633.8|63613.8|63642.7|63622.7|63631.3|63611.3|282
1759486200000|2025-10-03 10:10:00|63633.9|63613.9|63629|63614|63634.8|63616.3|63623.4|63605.8|238
1759486500000|2025-10-03 10:15:00|63629.1|63614.1|63627.8|63612.8|63634.4|63619.2|63627.1|63610.4|230
1759486800000|2025-10-03 10:20:00|63627.7|63612.7|63632.6|63617.6|63632.9|63617.9|63626.8|63610.1|234
1759487100000|2025-10-03 10:25:00|63632.7|63617.7|63629.9|63614.9|63634.6|63619.6|63628|63613|173
1759487400000|2025-10-03 10:30:00|63629.7|63614.7|63631.9|63616.9|63636.6|63621.6|63628.8|63612.4|133
1759487700000|2025-10-03 10:35:00|63634.4|63614.4|63625.6|63610.6|63635.7|63620.7|63619.5|63604.5|217
1759488000000|2025-10-03 10:40:00|63625.7|63610.7|63626.9|63611.9|63628.8|63613.8|63611|63591.2|264
1759488300000|2025-10-03 10:45:00|63626.8|63611.8|63622.5|63607.5|63631|63615.4|63620|63605|204
1759488600000|2025-10-03 10:50:00|63623.4|63608.4|63638.4|63623.4|63640.4|63625.4|63615.3|63600.3|263
1759488900000|2025-10-03 10:55:00|63638.2|63623.2|63627.7|63612.7|63641.4|63626.4|63622.2|63607.2|324
1759489200000|2025-10-03 11:00:00|63627.4|63612.4|63631.3|63611.3|63636.3|63619.4|63622.3|63606.9|279
1759489500000|2025-10-03 11:05:00|63631.4|63611.4|63634.8|63619.8|63638.9|63623.9|63624.4|63604.4|233
1759489800000|2025-10-03 11:10:00|63634.5|63619.5|63632.9|63617.9|63652.6|63637.6|63632.3|63616.9|312
1759490100000|2025-10-03 11:15:00|63632.8|63617.8|63638.4|63623.4|63655.4|63640.4|63630.5|63615.5|389
1759490400000|2025-10-03 11:20:00|63638.6|63623.6|63640.5|63620.5|63649.4|63634.4|63638.4|63620.3|274
1759490700000|2025-10-03 11:25:00|63640.4|63620.4|63629.1|63614.1|63640.4|63621|63623|63608|328
1759491000000|2025-10-03 11:30:00|63629.2|63614.2|63617|63602|63632.9|63615.7|63615.3|63600.3|261
1759491300000|2025-10-03 11:35:00|63617.1|63602.1|63611.5|63596.5|63620.6|63605.6|63594.5|63579.5|408
1759491600000|2025-10-03 11:40:00|63611.4|63596.4|63601.8|63586.8|63616.9|63601.9|63600.4|63585.4|282
1759491900000|2025-10-03 11:45:00|63601.6|63586.6|63606|63586|63609|63594|63592.2|63574.5|338
1759492200000|2025-10-03 11:50:00|63605.8|63590.8|63612.8|63597.8|63614.2|63598|63603.4|63585.1|290
1759492500000|2025-10-03 11:55:00|63613|63598|63643.8|63623.8|63645.9|63630.9|63612.7|63595.4|552
1759492800000|2025-10-03 12:00:00|63635.7|63620.7|63641.5|63626.5|63650.5|63631.2|63623|63608|484
1759493100000|2025-10-03 12:05:00|63641.4|63626.4|63638.4|63623.4|63652.9|63637.9|63631.4|63614.9|291
1759493400000|2025-10-03 12:10:00|63638.6|63623.6|63641.1|63626.1|63654.4|63637.5|63634.9|63619.9|381
1759493700000|2025-10-03 12:15:00|63640.4|63625.4|63635.9|63620.9|63651.6|63633.5|63630.7|63615.7|341
1759494000000|2025-10-03 12:20:00|63635.6|63620.6|63619.5|63604.5|63652.9|63635.5|63617.1|63602.1|390
1759494300000|2025-10-03 12:25:00|63621.3|63606.3|63648.8|63612.3|63648.8|63626.6|63621.3|63606.3|298
1759494600000|2025-10-03 12:30:00|63653.8|63610.7|63647.1|63627.1|63655.2|63635.2|63623|63603|407
1759494900000|2025-10-03 12:35:00|63644.6|63624.6|63650.2|63635.2|63678|63658|63632.7|63612.7|573
1759495200000|2025-10-03 12:40:00|63650.3|63635.3|63646.8|63626.8|63656.4|63640.5|63640.4|63620.4|423
1759495500000|2025-10-03 12:45:00|63640.8|63625.8|63628.7|63613.7|63658.7|63641.4|63628.7|63613.7|484
1759495800000|2025-10-03 12:50:00|63629|63614|63611.9|63591.9|63638.7|63618.7|63609.4|63590.9|425
1759496100000|2025-10-03 12:55:00|63611.8|63591.8|63616.2|63596.2|63619.1|63599.1|63604.6|63586.4|436
1759496400000|2025-10-03 13:00:00|63616.6|63596.6|63619.7|63604.7|63634.3|63616.9|63608.9|63590|530
1759496700000|2025-10-03 13:05:00|63620|63605|63639.6|63624.6|63644.9|63624.9|63614.6|63598.9|442
1759497000000|2025-10-03 13:10:00|63639.7|63624.7|63648.3|63628.3|63650.8|63635.5|63639.6|63623.9|329
1759497300000|2025-10-03 13:15:00|63648.2|63628.2|63603.4|63583.4|63648.4|63628.4|63600.7|63583|463
1759497600000|2025-10-03 13:20:00|63602.9|63582.9|63617.3|63602.3|63625.9|63605.9|63596.3|63576.3|375
1759497900000|2025-10-03 13:25:00|63617.4|63602.4|63607.7|63592.7|63625.8|63610.8|63606.7|63589|366
1759498200000|2025-10-03 13:30:00|63608|63593|63615.2|63600.2|63631.8|63612.9|63605.4|63588.6|457
1759498500000|2025-10-03 13:35:00|63615|63600|63614.4|63594.4|63629.1|63610.9|63604.9|63589.9|437
1759498800000|2025-10-03 13:40:00|63614.8|63594.8|63595.5|63575.5|63624.8|63604.8|63592.7|63572.7|426
1759499100000|2025-10-03 13:45:00|63596.6|63576.6|63614.7|63594.7|63615.8|63597.8|63587.2|63571.3|609
1759499400000|2025-10-03 13:50:00|63615|63595|63634.9|63614.9|63640.5|63620.5|63614.5|63594.5|523
1759499700000|2025-10-03 13:55:00|63639.2|63619.2|63621.2|63601.2|63639.2|63622.4|63618.8|63598.8|479
1759500000000|2025-10-03 14:00:00|63621.7|63601.7|63584.9|63564.9|63631.8|63611.8|63561.6|63523.7|838
1759500300000|2025-10-03 14:05:00|63584.8|63564.8|63570.3|63550.3|63584.8|63564.8|63509.8|63489.8|828
1759500600000|2025-10-03 14:10:00|63565.9|63545.9|63587.8|63567.8|63590.8|63570.8|63537.5|63517.5|726
1759500900000|2025-10-03 14:15:00|63588.5|63568.5|63582.4|63562.4|63597.2|63577.2|63561.7|63541.7|600
1759501200000|2025-10-03 14:20:00|63581.9|63561.9|63577.6|63557.6|63595.3|63575.3|63562.6|63542.6|695
1759501500000|2025-10-03 14:25:00|63578.4|63558.4|63598.3|63578.3|63612.3|63592.3|63575.6|63555.6|674
1759501800000|2025-10-03 14:30:00|63598.2|63578.2|63593.9|63573.9|63613.7|63593.7|63590.8|63570.8|605
1759502100000|2025-10-03 14:35:00|63596|63576|63611.3|63591.3|63617.2|63597.2|63575.2|63555.2|666
1759502400000|2025-10-03 14:40:00|63611.7|63591.7|63620.2|63605.2|63639.7|63620|63611.7|63591.7|583
1759502700000|2025-10-03 14:45:00|63620.6|63605.6|63611.2|63596.2|63644.7|63625.9|63611.2|63596.2|565
1759503000000|2025-10-03 14:50:00|63610|63595|63608.8|63588.8|63626.4|63607.8|63599.6|63579.6|614
1759503300000|2025-10-03 14:55:00|63609.2|63589.2|63607.6|63592.6|63617.6|63599.3|63596.7|63581.7|613
1759503600000|2025-10-03 15:00:00|63607.7|63592.7|63619|63604|63632.9|63615.3|63605.4|63590.4|573
1759503900000|2025-10-03 15:05:00|63617|63602|63621.8|63601.8|63627.8|63607.8|63603.6|63583.6|454
1759504200000|2025-10-03 15:10:00|63621.2|63601.2|63606.5|63591.5|63629.6|63610.8|63603.8|63587.9|462
1759504500000|2025-10-03 15:15:00|63607|63592|63601.5|63581.5|63616.9|63601.9|63590.1|63573.9|313
1759504800000|2025-10-03 15:20:00|63602.3|63582.3|63590.6|63570.6|63612|63595.4|63590|63570|303
1759505100000|2025-10-03 15:25:00|63590.3|63570.3|63597.8|63577.8|63599.1|63579.1|63575.5|63555.5|423
1759505400000|2025-10-03 15:30:00|63598.3|63578.3|63597.8|63577.8|63606.1|63586.1|63590.4|63570.4|324
1759505700000|2025-10-03 15:35:00|63597.7|63577.7|63598.7|63578.7|63601.1|63581.1|63582.3|63562.3|365
1759506000000|2025-10-03 15:40:00|63598.9|63578.9|63593.4|63578.4|63614.6|63595.1|63580.6|63560.6|301
1759506300000|2025-10-03 15:45:00|63592.7|63577.7|63604.1|63589.1|63611.4|63594.5|63570.5|63553.1|341
1759506600000|2025-10-03 15:50:00|63603.9|63588.9|63578.9|63563.9|63603.9|63588.9|63577|63562|264
1759506900000|2025-10-03 15:55:00|63577.6|63562.6|63580.7|63565.7|63583.3|63567.1|63570.2|63550.2|327
1759507200000|2025-10-03 16:00:00|63580.5|63565.5|63582.5|63562.5|63583.5|63565.5|63571.6|63551.6|396
1759507500000|2025-10-03 16:05:00|63582.7|63562.7|63591.2|63571.2|63597.6|63577.6|63582.6|63562.6|310
1759507800000|2025-10-03 16:10:00|63591.1|63571.1|63595|63575|63609|63589|63585.2|63565.2|273
1759508100000|2025-10-03 16:15:00|63595.2|63575.2|63616.5|63596.5|63616.5|63596.5|63593.6|63573.6|284
1759508400000|2025-10-03 16:20:00|63616.8|63596.8|63615.7|63595.7|63627.3|63607.3|63615|63595|235
1759508700000|2025-10-03 16:25:00|63615.8|63595.8|63617.4|63597.4|63623.2|63603.2|63615.2|63595.2|209
1759509000000|2025-10-03 16:30:00|63617.3|63597.3|63617|63597|63627.2|63607.2|63616|63596|216
1759509300000|2025-10-03 16:35:00|63617.3|63597.3|63626|63606|63628.8|63608.8|63617.2|63597.2|159
1759509600000|2025-10-03 16:40:00|63625.8|63605.8|63626.4|63606.4|63628.9|63608.9|63613.7|63593.7|169
1759509900000|2025-10-03 16:45:00|63626.6|63606.6|63612.8|63592.8|63627.5|63607.5|63610.3|63590.3|205
1759510200000|2025-10-03 16:50:00|63613|63593|63615.4|63595.4|63621.3|63601.3|63613|63593|129
1759510500000|2025-10-03 16:55:00|63617.8|63597.8|63619.3|63599.3|63625.7|63605.7|63615.3|63595.3|207
1759510800000|2025-10-03 17:00:00|63619.4|63599.4|63617.7|63597.7|63629.2|63609.2|63614.5|63594.5|274
1759511100000|2025-10-03 17:05:00|63617.8|63597.8|63621.6|63601.6|63627.3|63607.3|63615|63595|305
1759511400000|2025-10-03 17:10:00|63621.8|63601.8|63611.6|63591.6|63626.5|63606.5|63609|63589|271
1759511700000|2025-10-03 17:15:00|63611|63591|63614.7|63594.7|63619.7|63599.7|63609.2|63589.2|206
1759512000000|2025-10-03 17:20:00|63616.1|63596.1|63617.2|63597.2|63620.6|63600.6|63613.3|63593.3|198
1759512300000|2025-10-03 17:25:00|63617.3|63597.3|63623.5|63603.5|63625.7|63605.7|63614|63594|210
1759512600000|2025-10-03 17:30:00|63623.6|63603.6|63616.2|63596.2|63624.5|63604.5|63614.8|63594.8|173
1759512900000|2025-10-03 17:35:00|63616|63596|63611.5|63591.5|63616|63596|63607.9|63587.9|237
1759513200000|2025-10-03 17:40:00|63611.4|63591.4|63614.3|63594.3|63623.6|63603.6|63611.1|63591.1|215
1759513500000|2025-10-03 17:45:00|63614.4|63594.4|63622.7|63602.7|63623.6|63603.6|63614|63594|276
1759513800000|2025-10-03 17:50:00|63622.5|63602.5|63655.1|63635.1|63659.5|63639.5|63619.8|63599.8|396
1759514100000|2025-10-03 17:55:00|63655.3|63635.3|63647.7|63627.7|63658|63638|63639.4|63619.4|420
1759514400000|2025-10-03 18:00:00|63647.6|63627.6|63656.2|63636.2|63663.3|63643.3|63645.6|63625.6|389
1759514700000|2025-10-03 18:05:00|63656.4|63636.4|63670.5|63650.5|63686.9|63666.9|63652.3|63632.3|457
1759515000000|2025-10-03 18:10:00|63669|63649|63656.9|63636.9|63669|63649|63653.3|63633.3|375
1759515300000|2025-10-03 18:15:00|63655.1|63635.1|63661|63641|63661.9|63641.9|63648.8|63628.8|268
1759515600000|2025-10-03 18:20:00|63661.1|63641.1|63648.7|63628.7|63665|63645|63646.7|63626.7|297
1759515900000|2025-10-03 18:25:00|63649.2|63629.2|63649.1|63629.1|63656.4|63636.4|63646.3|63626.3|229
1759516200000|2025-10-03 18:30:00|63647.8|63627.8|63641.6|63621.6|63650.8|63630.8|63641.3|63621.3|204
1759516500000|2025-10-03 18:35:00|63641.9|63621.9|63634.4|63614.4|63641.9|63621.9|63634.4|63614.4|171
1759516800000|2025-10-03 18:40:00|63634.5|63614.5|63626.4|63606.4|63637.2|63617.2|63626.1|63606.1|186
1759517100000|2025-10-03 18:45:00|63626.3|63606.3|63626.3|63606.3|63627.5|63607.5|63620.8|63600.8|132
1759517400000|2025-10-03 18:50:00|63626.7|63606.7|63623.4|63603.4|63631.7|63611.7|63621.9|63601.9|261
1759517700000|2025-10-03 18:55:00|63623.2|63603.2|63615.4|63595.4|63628.3|63608.3|63612.5|63592.5|239
1759518000000|2025-10-03 19:00:00|63617.5|63597.5|63624.1|63604.1|63629.5|63609.5|63603.5|63587.4|373
1759518300000|2025-10-03 19:05:00|63624.2|63604.2|63620.9|63600.9|63624.7|63604.7|63619|63599|248
1759518600000|2025-10-03 19:10:00|63621|63601|63616.1|63596.1|63623.3|63603.3|63615.1|63595.1|186
1759518900000|2025-10-03 19:15:00|63616|63596|63604|63589|63616|63596|63603.8|63586.5|171
1759519200000|2025-10-03 19:20:00|63603.9|63588.9|63612.6|63592.6|63612.6|63594.8|63602.4|63582.4|152
1759519500000|2025-10-03 19:25:00|63612.5|63592.5|63611.6|63591.6|63614.5|63594.5|63608.9|63588.9|171
1759519800000|2025-10-03 19:30:00|63611.5|63591.5|63609.7|63589.7|63613.5|63593.5|63608.2|63588.2|142
1759520100000|2025-10-03 19:35:00|63609.6|63589.6|63608.9|63588.9|63616.8|63596.8|63608.9|63588.9|151
1759520400000|2025-10-03 19:40:00|63608.6|63588.6|63605.7|63585.7|63609.8|63589.8|63603.4|63583.4|143
1759520700000|2025-10-03 19:45:00|63605.9|63585.9|63605|63585|63612.4|63592.4|63604.3|63584.3|149
1759521000000|2025-10-03 19:50:00|63605.8|63585.8|63611.3|63591.3|63611.3|63591.3|63605.4|63585.4|175
1759521300000|2025-10-03 19:55:00|63612.6|63592.6|63605.4|63585.4|63620.9|63600.9|63604.8|63584.8|212
1759521600000|2025-10-03 20:00:00|63605.5|63585.5|63589.9|63569.9|63605.7|63585.7|63586.7|63566.7|190
1759521900000|2025-10-03 20:05:00|63589.7|63569.7|63580.6|63560.6|63589.7|63569.7|63578.1|63558.1|116
1759522200000|2025-10-03 20:10:00|63580.5|63560.5|63595.4|63575.4|63595.4|63575.4|63577.7|63557.7|96
1759522500000|2025-10-03 20:15:00|63595.2|63575.2|63600.2|63580.2|63600.9|63580.9|63589.9|63569.9|117
1759522800000|2025-10-03 20:20:00|63600.3|63580.3|63589|63569|63601.9|63581.9|63589|63569|79
1759523100000|2025-10-03 20:25:00|63589.6|63569.6|63589|63569|63594.9|63574.9|63586.5|63566.5|162
1759523400000|2025-10-03 20:30:00|63589.1|63569.1|63598.7|63578.7|63599.4|63579.4|63588.2|63568.2|123
1759523700000|2025-10-03 20:35:00|63598.9|63578.9|63602.8|63582.8|63607.7|63587.7|63598.7|63578.7|110
1759524000000|2025-10-03 20:40:00|63603.6|63583.6|63605.4|63585.4|63606.7|63586.7|63600.6|63580.6|196
1759524300000|2025-10-03 20:45:00|63604.6|63584.6|63603.3|63583.3|63611.5|63591.5|63602.4|63582.4|188
1759524600000|2025-10-03 20:50:00|63602.7|63582.7|63605.1|63585.1|63610.6|63590.6|63601.4|63581.4|250
1759524900000|2025-10-03 20:55:00|63605.2|63585.2|63625.4|63545.4|63640.8|63590.3|63591.5|63545.4|299
1759694400000|2025-10-05 20:00:00|63732.1|63674.1|63711.6|63638.1|63746.8|63674.5|63698.7|63630|76
1759694700000|2025-10-05 20:05:00|63711.5|63628|63734.8|63648.9|63736.2|63653.2|63701.6|63626.1|83
1759695000000|2025-10-05 20:10:00|63735.9|63648|63721.6|63643.7|63739.5|63660|63711.8|63625.5|38
1759695300000|2025-10-05 20:15:00|63739.5|63625.5|63710.5|63654.4|63739.5|63654.7|63710.5|63625.5|12
1759695600000|2025-10-05 20:20:00|63739.5|63625.5|63723|63641|63741.2|63654.4|63710.1|63625.5|16
1759695900000|2025-10-05 20:25:00|63730.9|63633.4|63728.5|63636|63742.2|63640.5|63719.9|63622.8|18
1759696200000|2025-10-05 20:30:00|63736.8|63622.8|63730.4|63631.2|63749.5|63637.8|63719.8|63622.8|32
1759696500000|2025-10-05 20:35:00|63730.2|63631.4|63724.4|63641.9|63745.4|63646.6|63721.7|63625.5|47
1759696800000|2025-10-05 20:40:00|63746.8|63625.5|63724|63636.5|63746.8|63642.2|63722.2|63625.5|19
1759697100000|2025-10-05 20:45:00|63722.4|63608.4|63720.2|63607.5|63734.1|63636.5|63718.7|63607.5|11
1759697400000|2025-10-05 20:50:00|63718.3|63608|63718.3|63636.3|63736.8|63636.3|63718.3|63604.4|19
1759697700000|2025-10-05 20:55:00|63736.8|63622.8|63726.6|63612.6|63736.8|63636.3|63711.6|63607.1|16
1759698000000|2025-10-05 21:00:00|63720.5|63606.5|63716.4|63617.4|63755.8|63641.8|63716.4|63606.5|52
1759698300000|2025-10-05 21:05:00|63715.3|63616.3|63733.7|63634.7|63740.3|63648.8|63715.3|63616.3|93
1759698600000|2025-10-05 21:10:00|63733.6|63634.6|63723.9|63624.9|63733.8|63634.8|63715.9|63624.6|122
1759698900000|2025-10-05 21:15:00|63728.3|63629.3|63695.3|63619.9|63728.5|63632.3|63688.3|63604|158
1759699200000|2025-10-05 21:20:00|63695.4|63624.3|63706.7|63645.5|63723.1|63653.4|63695.4|63620.2|150
1759699500000|2025-10-05 21:25:00|63706.9|63645.3|63716.6|63635.8|63726.5|63655.1|63704.6|63630.1|86
1759699800000|2025-10-05 21:30:00|63716.5|63635.9|63727|63632.3|63728.6|63640.1|63714.8|63629.6|95
1759700100000|2025-10-05 21:35:00|63721.9|63632.5|63725|63628.1|63730.6|63641.8|63716.2|63628.1|97
1759700400000|2025-10-05 21:40:00|63725.3|63626.3|63723.3|63639|63728.3|63639|63718.5|63621.2|121
1759700700000|2025-10-05 21:45:00|63723.7|63639.5|63709.1|63630.4|63725.8|63655.4|63706.6|63620|137
1759701000000|2025-10-05 21:50:00|63708.7|63631|63704.2|63637.1|63709.5|63642.6|63700.2|63630.9|124
1759701300000|2025-10-05 21:55:00|63704.3|63637|63707|63629.1|63719|63642.1|63700.5|63616.9|58
1759701600000|2025-10-05 22:00:00|63709.8|63628.5|63710.5|63658.9|63718.3|63671.8|63687.5|63619.9|367
1759701900000|2025-10-05 22:05:00|63710.9|63658.2|63727.5|63695.6|63738.5|63704.9|63710.2|63658.2|347
1759702200000|2025-10-05 22:10:00|63728|63696.1|63726.7|63701.3|63737.9|63712.6|63723.4|63694.4|217
1759702500000|2025-10-05 22:15:00|63725.4|63701.4|63733.2|63709.8|63734.5|63711.5|63710.8|63685.8|246
1759702800000|2025-10-05 22:20:00|63733.5|63709.6|63721.3|63696.4|63735.6|63710.3|63718.3|63694.2|176
1759703100000|2025-10-05 22:25:00|63721.5|63696.5|63711.7|63686.3|63721.9|63696.6|63705.3|63680.6|176
1759703400000|2025-10-05 22:30:00|63711.5|63686.1|63726.2|63706.2|63728.8|63708.8|63707.3|63683.6|269
1759703700000|2025-10-05 22:35:00|63726.6|63706.6|63733.8|63711.7|63734.1|63713|63724.2|63703.7|199
1759704000000|2025-10-05 22:40:00|63733.4|63711.3|63729|63706.4|63736.4|63713.5|63727.7|63706.4|184
1759704300000|2025-10-05 22:45:00|63729.4|63706.8|63732|63708.2|63733.3|63709.8|63723.6|63703.6|150
1759704600000|2025-10-05 22:50:00|63731.7|63708.4|63734.5|63710.9|63736.2|63713.1|63726.7|63703.6|159
1759704900000|2025-10-05 22:55:00|63734.4|63710.8|63733|63712.5|63737.7|63713.7|63731.5|63709.3|141
1759705200000|2025-10-05 23:00:00|63733.8|63710.4|63766.4|63746.4|63775.1|63755.1|63732.1|63710.4|264
1759705500000|2025-10-05 23:05:00|63766.9|63746.9|63762|63742|63775.8|63755.8|63760.8|63740.8|267
1759705800000|2025-10-05 23:10:00|63762.5|63742.5|63758.9|63738.9|63775.1|63755.1|63757.7|63737.7|209
1759706100000|2025-10-05 23:15:00|63759.4|63739.4|63754.6|63734.6|63768.9|63748.9|63745.3|63725.3|255
1759706400000|2025-10-05 23:20:00|63755.3|63735.3|63756.2|63735.8|63779.7|63757.2|63755.3|63735.1|260
1759706700000|2025-10-05 23:25:00|63758|63736.4|63767.7|63747.7|63779.4|63759.4|63751.4|63722.3|396
1759707000000|2025-10-05 23:30:00|63767|63747|63775.1|63755.1|63784|63764|63761.6|63741.6|394
1759707300000|2025-10-05 23:35:00|63777.8|63757.8|63758.2|63738.2|63788.2|63768.2|63757.1|63737.1|280
1759707600000|2025-10-05 23:40:00|63757.8|63737.8|63759.2|63739.2|63771.9|63751.3|63757.8|63733.7|349
1759707900000|2025-10-05 23:45:00|63759.6|63739.6|63765|63745|63775.2|63755.2|63750.9|63730.9|420
1759708200000|2025-10-05 23:50:00|63764.4|63744.4|63762.2|63742.2|63773.8|63753.8|63762.2|63742.2|258
1759708500000|2025-10-05 23:55:00|63762.6|63742.6|63758.5|63738.5|63769.8|63749.8|63755.6|63735.6|167
1759708800000|2025-10-06 00:00:00|63757.2|63737.2|63731.1|63711.1|63765.2|63745.2|63728.6|63708.6|324
1759709100000|2025-10-06 00:05:00|63729.3|63709.3|63732.1|63712.1|63745.9|63725.9|63719.4|63699.4|329
1759709400000|2025-10-06 00:10:00|63732.6|63712.6|63751.7|63731.7|63758.9|63738.9|63731.7|63711.7|253
1759709700000|2025-10-06 00:15:00|63752.2|63732.2|63745.1|63725.1|63752.6|63732.6|63735.6|63715.6|256
1759710000000|2025-10-06 00:20:00|63745.3|63725.3|63731.8|63711.8|63756.2|63736.2|63731.8|63711.8|211
1759710300000|2025-10-06 00:25:00|63731.5|63711.5|63757.3|63737.3|63764.5|63744.5|63728.9|63708.9|173
1759710600000|2025-10-06 00:30:00|63757.5|63737.5|63753.5|63733.5|63759.3|63739.3|63747.8|63727.8|243
1759710900000|2025-10-06 00:35:00|63753.7|63733.7|63762.7|63742.7|63764.7|63744.7|63753.7|63733.7|157
1759711200000|2025-10-06 00:40:00|63763.9|63743.9|63763.2|63743.2|63767.1|63747.1|63756|63736|157
1759711500000|2025-10-06 00:45:00|63762.8|63742.8|63744|63724|63763.2|63743.2|63737.6|63717.6|207
1759711800000|2025-10-06 00:50:00|63744.4|63724.4|63746.2|63726.2|63748.5|63728.5|63730.4|63710.4|243
1759712100000|2025-10-06 00:55:00|63747.8|63727.8|63735.6|63715.6|63749.5|63729.5|63734.5|63714.5|241
1759712400000|2025-10-06 01:00:00|63735.3|63715.3|63752.4|63732.4|63754.1|63734.1|63727.2|63707.2|205
1759712700000|2025-10-06 01:05:00|63752.1|63732.1|63734.4|63714.4|63753.8|63733.8|63731.4|63711.4|195
1759713000000|2025-10-06 01:10:00|63734.7|63714.7|63734|63714|63737.4|63717.4|63730.9|63710.9|118
1759713300000|2025-10-06 01:15:00|63733.8|63713.8|63736|63716|63736.5|63716.5|63720.2|63700.2|161
1759713600000|2025-10-06 01:20:00|63735.7|63715.7|63753.1|63733.1|63753.8|63733.8|63735.1|63715.1|138
1759713900000|2025-10-06 01:25:00|63753.6|63733.6|63759.4|63739.4|63768.1|63748.1|63752.2|63732.2|215
1759714200000|2025-10-06 01:30:00|63758.6|63738.6|63728.2|63708.2|63760.6|63740.6|63724.8|63704.8|239
1759714500000|2025-10-06 01:35:00|63727.9|63707.9|63723.3|63703.3|63736.7|63716.7|63721.1|63701.1|204
1759714800000|2025-10-06 01:40:00|63723.8|63703.8|63720.3|63700.3|63730|63710|63711.2|63691.2|171
1759715100000|2025-10-06 01:45:00|63719.7|63699.7|63700.8|63680.8|63724|63704|63700.3|63680.3|184
1759715400000|2025-10-06 01:50:00|63701|63681|63691|63671|63704.5|63684.5|63689.4|63669.4|165
1759715700000|2025-10-06 01:55:00|63690.7|63670.7|63692.8|63672.8|63701.3|63681.3|63690.7|63670.7|175
1759716000000|2025-10-06 02:00:00|63693.9|63673.9|63675.7|63655.7|63693.9|63673.9|63674.7|63654.7|179
1759716300000|2025-10-06 02:05:00|63676.1|63656.1|63673.6|63658.6|63686.8|63666.8|63673.6|63656.1|175
1759716600000|2025-10-06 02:10:00|63673.9|63658.9|63671.6|63651.6|63679.8|63659.8|63671.6|63651.6|137
1759716900000|2025-10-06 02:15:00|63671.2|63651.2|63668.1|63648.1|63675.6|63660.6|63662.6|63642.6|148
1759717200000|2025-10-06 02:20:00|63668.5|63648.5|63672.1|63652.1|63677.3|63657.3|63667.4|63647.4|104
1759717500000|2025-10-06 02:25:00|63672.2|63652.2|63664.8|63644.8|63673.4|63653.4|63661.9|63641.9|84
1759717800000|2025-10-06 02:30:00|63664.5|63644.5|63660.1|63640.1|63665.5|63645.5|63655.7|63635.7|94
1759718100000|2025-10-06 02:35:00|63661.1|63641.1|63675.1|63655.1|63676.3|63656.4|63660|63641.1|126
1759718400000|2025-10-06 02:40:00|63674.8|63654.8|63677|63657|63678.3|63658.3|63670.8|63650.8|94
1759718700000|2025-10-06 02:45:00|63677.3|63657.3|63675.9|63655.9|63679.4|63661.3|63674|63654|111
1759719000000|2025-10-06 02:50:00|63675.4|63655.4|63679|63659|63682.5|63662.5|63673.3|63653.3|113
1759719300000|2025-10-06 02:55:00|63678.6|63658.6|63676.4|63656.4|63678.6|63658.6|63662.8|63642.8|116
1759719600000|2025-10-06 03:00:00|63677|63657|63672.4|63652.4|63679.3|63659.3|63663.3|63643.3|141
1759719900000|2025-10-06 03:05:00|63671.7|63651.7|63671.8|63651.8|63675.1|63655.1|63670.8|63650.8|77
1759720200000|2025-10-06 03:10:00|63672.1|63652.1|63675.7|63655.7|63677.3|63657.3|63668.9|63648.9|90
1759720500000|2025-10-06 03:15:00|63675.5|63655.5|63676.1|63656.1|63681.1|63661.1|63671.2|63651.2|103
1759720800000|2025-10-06 03:20:00|63675.6|63655.6|63674.1|63654.1|63679.6|63659.6|63674.1|63654.1|69
1759721100000|2025-10-06 03:25:00|63673.8|63653.8|63669.8|63649.8|63675.3|63655.3|63669.1|63649.1|84
1759721400000|2025-10-06 03:30:00|63669.4|63649.4|63668.1|63648.1|63674.1|63654.1|63660.7|63640.7|94
1759721700000|2025-10-06 03:35:00|63667.7|63647.7|63665.9|63645.9|63668.7|63648.7|63661|63641|93
1759722000000|2025-10-06 03:40:00|63665.5|63645.5|63666|63646|63668.8|63648.8|63662.3|63642.3|144
1759722300000|2025-10-06 03:45:00|63665.5|63645.5|63678.6|63658.6|63680.5|63660.5|63663.2|63643.2|106
1759722600000|2025-10-06 03:50:00|63678.7|63658.7|63691.2|63671.2|63693.9|63673.9|63676.9|63656.9|104
1759722900000|2025-10-06 03:55:00|63691|63671|63691.2|63671.2|63696.7|63676.7|63688|63668|130
1759723200000|2025-10-06 04:00:00|63690.9|63670.9|63687.4|63667.4|63694.1|63674.1|63676.9|63656.9|173
1759723500000|2025-10-06 04:05:00|63687.7|63667.7|63695.4|63675.4|63695.4|63675.4|63683.3|63663.3|104
1759723800000|2025-10-06 04:10:00|63695.7|63675.7|63705.7|63685.7|63711.4|63691.4|63695.3|63675.3|110
1759724100000|2025-10-06 04:15:00|63705.8|63685.8|63707.6|63687.6|63712.9|63694.5|63703.6|63684.9|106
1759724400000|2025-10-06 04:20:00|63707.9|63687.9|63675.9|63655.9|63716.3|63696.3|63674.5|63654.5|165
1759724700000|2025-10-06 04:25:00|63676.2|63656.2|63689.3|63669.3|63689.6|63669.6|63675.3|63655.3|161
1759725000000|2025-10-06 04:30:00|63690|63670|63700.5|63680.5|63700.5|63680.5|63684|63664|100
1759725300000|2025-10-06 04:35:00|63699.8|63679.8|63699|63679|63701|63681|63693.8|63673.8|121
1759725600000|2025-10-06 04:40:00|63699.1|63679.1|63696.3|63676.3|63701.7|63681.7|63693.5|63673.5|178
1759725900000|2025-10-06 04:45:00|63696|63676|63706|63686|63706|63686|63686.6|63666.6|126
1759726200000|2025-10-06 04:50:00|63705.7|63685.7|63708.3|63688.3|63711.1|63691.1|63700.1|63680.1|100
1759726500000|2025-10-06 04:55:00|63708.7|63688.7|63712.2|63692.2|63713.5|63693.5|63700.5|63680.5|109
1759726800000|2025-10-06 05:00:00|63713.1|63693.1|63691|63671|63714.5|63694.5|63689.4|63669.4|130
1759727100000|2025-10-06 05:05:00|63691.4|63671.4|63694.9|63674.9|63698.2|63678.2|63685.2|63665.2|124
1759727400000|2025-10-06 05:10:00|63694.5|63674.5|63726.8|63706.8|63726.8|63706.8|63693.7|63673.7|123
1759727700000|2025-10-06 05:15:00|63727|63707|63727.7|63707.7|63737.7|63717.7|63725.2|63705.2|136
1759728000000|2025-10-06 05:20:00|63727.4|63707.4|63718.1|63698.1|63727.4|63707.4|63716.9|63696.9|115
1759728300000|2025-10-06 05:25:00|63718.4|63698.4|63727.8|63707.8|63730.4|63710.4|63718.4|63698.4|96
1759728600000|2025-10-06 05:30:00|63727.5|63707.5|63741.8|63721.8|63742.5|63722.5|63726.8|63706.8|161
1759728900000|2025-10-06 05:35:00|63741.7|63721.7|63736.1|63716.1|63741.9|63721.9|63735.3|63715.3|185
1759729200000|2025-10-06 05:40:00|63736|63716|63739.4|63719.4|63745.9|63725.9|63735.8|63715.8|185
1759729500000|2025-10-06 05:45:00|63739.3|63719.3|63743|63723|63744.5|63724.5|63735.3|63715.3|150
1759729800000|2025-10-06 05:50:00|63742.1|63722.1|63734.2|63714.2|63746.4|63726.4|63732.6|63712.6|149
1759730100000|2025-10-06 05:55:00|63734.5|63714.5|63731.3|63711.3|63740.7|63720.7|63729.2|63709.2|197
1759730400000|2025-10-06 06:00:00|63731.2|63711.2|63741.8|63721.8|63743.3|63723.3|63717.8|63697.8|391
1759730700000|2025-10-06 06:05:00|63740.3|63720.3|63756|63736|63756.6|63736.6|63729.5|63709.5|392
1759731000000|2025-10-06 06:10:00|63756.2|63736.2|63787|63767|63801.7|63781.7|63755.4|63735.4|484
1759731300000|2025-10-06 06:15:00|63786.9|63766.9|63782.2|63762.2|63795|63777.8|63775.7|63759.6|442
1759731600000|2025-10-06 06:20:00|63781.8|63761.8|63773.9|63753.9|63790.2|63770.2|63773.5|63753.5|375
1759731900000|2025-10-06 06:25:00|63773.8|63753.8|63759.9|63739.9|63778.9|63758.9|63759.9|63739.9|400
1759732200000|2025-10-06 06:30:00|63759.8|63739.8|63781.9|63761.9|63783.1|63768.1|63752|63732.1|495
1759732500000|2025-10-06 06:35:00|63782.4|63762.4|63776.8|63756.8|63782.4|63764.9|63756.9|63738.4|450
1759732800000|2025-10-06 06:40:00|63777|63757|63817.8|63797.8|63821.3|63806.3|63772.4|63752.4|562
1759733100000|2025-10-06 06:45:00|63817.9|63797.9|63863.7|63843.7|63867.1|63847.1|63814.8|63794.8|627
1759733400000|2025-10-06 06:50:00|63863.2|63843.2|63849.6|63829.6|63869.6|63850.2|63849.6|63829.6|646
1759733700000|2025-10-06 06:55:00|63851.7|63831.7|63857.2|63837.2|63867.6|63847.6|63846|63826|578
1759734000000|2025-10-06 07:00:00|63859.7|63839.7|63831.7|63811.7|63868.5|63848.5|63828.3|63808.3|670
1759734300000|2025-10-06 07:05:00|63831.1|63811.1|63807.1|63787.1|63831.2|63811.2|63800.7|63780.7|544
1759734600000|2025-10-06 07:10:00|63806.4|63786.4|63802.8|63782.8|63809.6|63791.1|63794.8|63775.4|464
1759734900000|2025-10-06 07:15:00|63802.7|63782.7|63781.7|63761.7|63816.4|63796.4|63778.1|63758.1|472
1759735200000|2025-10-06 07:20:00|63783.7|63763.7|63790|63775|63803.7|63786.4|63778.4|63763.3|463
1759735500000|2025-10-06 07:25:00|63789.8|63774.8|63770.4|63750.4|63792.8|63777.8|63767.8|63747.8|471
1759735800000|2025-10-06 07:30:00|63770.2|63750.2|63781.6|63761.6|63795.3|63775.3|63767.4|63749.5|446
1759736100000|2025-10-06 07:35:00|63781.7|63761.7|63764.7|63744.7|63789.5|63769.5|63757.7|63737.7|441
1759736400000|2025-10-06 07:40:00|63760.8|63745.8|64004.5|63984.5|64004.5|63984.5|63758.3|63743.3|991
1759736700000|2025-10-06 07:45:00|63997|63977|64009.8|63989.8|64013.4|63993.4|63938.7|63918.7|949
1759737000000|2025-10-06 07:50:00|64007.9|63987.9|64007|63987|64021.4|64001.4|63987.8|63967.8|751
1759737300000|2025-10-06 07:55:00|64006.7|63986.7|64025.3|64005.3|64028.8|64008.8|63994.7|63974.7|758
1759737600000|2025-10-06 08:00:00|64027.1|64007.1|64036.7|64016.7|64057.1|64037.7|64012|63992|817
1759737900000|2025-10-06 08:05:00|64036.2|64016.2|64059.8|64039.8|64069.8|64049.8|64015.6|63995.6|739
1759738200000|2025-10-06 08:10:00|64059.9|64039.9|64064|64044|64081.1|64061.1|64045.7|64025.7|704
1759738500000|2025-10-06 08:15:00|64063.5|64043.5|64035.1|64015.1|64085.5|64065.5|64034.6|64014.6|680
1759738800000|2025-10-06 08:20:00|64032.1|64012.1|64042.9|64022.9|64054.9|64034.9|64032.1|64012.1|550
1759739100000|2025-10-06 08:25:00|64042.8|64022.8|64000.8|63980.8|64060.8|64040.8|63998|63978|592
1759739400000|2025-10-06 08:30:00|64001.2|63981.2|63999.3|63979.3|64013.8|63993.8|63988.1|63968.1|579
1759739700000|2025-10-06 08:35:00|63999.5|63979.5|63963.1|63943.1|63999.6|63979.6|63963.1|63943.1|568
1759740000000|2025-10-06 08:40:00|63964.8|63944.8|63954.3|63934.3|63973.5|63953.5|63951.8|63931.8|568
1759740300000|2025-10-06 08:45:00|63952.3|63932.3|63961|63941|63961.4|63941.4|63938.5|63918.5|515
1759740600000|2025-10-06 08:50:00|63960.6|63940.6|63991.7|63971.7|63994.7|63974.7|63960.6|63940.6|559
1759740900000|2025-10-06 08:55:00|63991.4|63971.4|64001.8|63981.8|64006.7|63986.7|63991|63971|396
1759741200000|2025-10-06 09:00:00|64002|63982|64025.6|64005.6|64027.2|64007.2|63989.5|63971.6|473
1759741500000|2025-10-06 09:05:00|64025.5|64005.5|64043.6|64023.6|64044.6|64024.6|64010.4|63990.4|466
1759741800000|2025-10-06 09:10:00|64043.5|64023.5|64010.9|63995.9|64049.7|64029.7|64009.1|63990.9|486
1759742100000|2025-10-06 09:15:00|64011.4|63996.4|64023.3|64003.3|64027.2|64010.3|64004.9|63987.1|435
1759742400000|2025-10-06 09:20:00|64023.5|64003.5|64016.9|64001.9|64036.2|64016.2|64008.1|63992.5|488
1759742700000|2025-10-06 09:25:00|64017|64002|64021.2|64006.2|64035.8|64017.2|64017|64001.2|451
1759743000000|2025-10-06 09:30:00|64021.3|64006.3|64017.3|64002.3|64032.6|64015.5|64013.1|63997.9|483
1759743300000|2025-10-06 09:35:00|64017.5|64002.5|64020.6|64005.6|64025.1|64007.1|63999.5|63984.5|436
1759743600000|2025-10-06 09:40:00|64021.7|64006.7|64052.6|64037.6|64055.1|64040.1|64018.8|63999.8|420
1759743900000|2025-10-06 09:45:00|64052.8|64037.8|64020|64005|64060.2|64043.3|64017.5|64002.5|481
1759744200000|2025-10-06 09:50:00|64019.6|64004.6|64026.4|64006.4|64031.9|64011.9|64007|63991.5|392
1759744500000|2025-10-06 09:55:00|64026.5|64006.5|64007.4|63992.4|64030.7|64010.7|64000.4|63982.3|547
1759744800000|2025-10-06 10:00:00|64006.9|63991.9|64041.1|64026.1|64041.2|64026.2|64004.1|63989.1|398
1759745100000|2025-10-06 10:05:00|64041|64026|64068|64053|64075.5|64060.5|64037.5|64022.5|543
1759745400000|2025-10-06 10:10:00|64068.8|64053.8|64062.2|64042.2|64083.8|64068.8|64059.3|64042.2|504
1759745700000|2025-10-06 10:15:00|64062.4|64042.4|64060.4|64040.4|64071.3|64054.4|64048.7|64029.4|515
1759746000000|2025-10-06 10:20:00|64059.9|64039.9|64054.1|64034.1|64070|64050|64053.7|64033.7|487
1759746300000|2025-10-06 10:25:00|64053.7|64033.7|64029.5|64009.5|64054.9|64034.9|64028.9|64008.9|492
1759746600000|2025-10-06 10:30:00|64029.3|64009.3|64031.8|64016.8|64035.8|64016.8|64023|64003|421
1759746900000|2025-10-06 10:35:00|64032|64017|64030.1|64015.1|64037.3|64022.3|64026|64009|351
1759747200000|2025-10-06 10:40:00|64030.3|64015.3|64032.1|64017.1|64036.9|64021.9|64025.1|64010.1|408
1759747500000|2025-10-06 10:45:00|64032.2|64017.2|64040.5|64025.5|64052|64037|64031.9|64016.9|480
1759747800000|2025-10-06 10:50:00|64040.6|64025.6|64035|64015|64044.1|64029.1|64032.9|64012.9|492
1759748100000|2025-10-06 10:55:00|64035.3|64015.3|64026.1|64011.1|64036.8|64018.7|64011.7|63996.7|572
1759748400000|2025-10-06 11:00:00|64026.5|64011.5|64036.1|64021.1|64057.5|64042.5|64023|64008|483
1759748700000|2025-10-06 11:05:00|64036.2|64021.2|64028.1|64013.1|64037|64022|64017.4|64002.4|264
1759749000000|2025-10-06 11:10:00|64028.3|64013.3|64001.2|63986.2|64030.2|64015.2|63996.8|63981.8|363
1759749300000|2025-10-06 11:15:00|64001.1|63986.1|63991.9|63976.9|64006.4|63991.4|63990.5|63974.8|313
1759749600000|2025-10-06 11:20:00|63991.8|63976.8|63970.8|63950.8|63992.8|63977.8|63964.8|63947.5|404
1759749900000|2025-10-06 11:25:00|63970.9|63950.9|63963.3|63948.3|63979.2|63961.1|63961.6|63945.3|355
1759750200000|2025-10-06 11:30:00|63963|63948|63948.3|63933.3|63972.7|63956.7|63947.9|63932.9|361
1759750500000|2025-10-06 11:35:00|63948.2|63933.2|63952.2|63937.2|63962.2|63947.2|63946.7|63931.7|400
1759750800000|2025-10-06 11:40:00|63952|63937|63963.1|63943.1|63963.4|63945.7|63941|63923.7|410
1759751100000|2025-10-06 11:45:00|63962.6|63942.6|63977.2|63957.2|63978.9|63959.9|63962.6|63942.6|371
1759751400000|2025-10-06 11:50:00|63977.1|63957.1|63957.3|63942.3|63979.4|63961.5|63955.4|63940.4|391
1759751700000|2025-10-06 11:55:00|63955.9|63940.9|63960|63945|63966.7|63951.7|63946.8|63931.8|516
1759752000000|2025-10-06 12:00:00|63960.9|63945.9|63968.1|63948.1|63975.7|63955.9|63935|63915|846
1759752300000|2025-10-06 12:05:00|63968|63948|63944.2|63929.2|63970.5|63955.5|63937.6|63922.6|652
1759752600000|2025-10-06 12:10:00|63946.3|63931.3|63941.1|63921.1|63947.9|63932.9|63910.5|63891.7|704
1759752900000|2025-10-06 12:15:00|63940.7|63920.7|63932.7|63912.7|63946.6|63926.6|63924|63904|551
1759753200000|2025-10-06 12:20:00|63936.2|63916.2|63954|63939|63960.6|63945.6|63929.3|63910.1|605
1759753500000|2025-10-06 12:25:00|63955.5|63940.5|63944.2|63924.2|63959.4|63944.4|63929|63912.2|579
1759753800000|2025-10-06 12:30:00|63945.4|63925.4|63927.5|63912.5|63949.4|63931.5|63924|63907.1|550
1759754100000|2025-10-06 12:35:00|63927.9|63912.9|63911.5|63891.5|63935.6|63916.4|63908.4|63891.4|607
1759754400000|2025-10-06 12:40:00|63912.2|63892.2|63919|63904|63929.8|63909.8|63906.7|63889.7|500
1759754700000|2025-10-06 12:45:00|63918.9|63903.9|63891.5|63876.5|63921.2|63906.2|63890.9|63873.9|451
1759755000000|2025-10-06 12:50:00|63891.6|63876.6|63892|63872|63906.6|63891.6|63885.3|63868.1|498
1759755300000|2025-10-06 12:55:00|63891.8|63871.8|63885.2|63870.2|63898.4|63880.7|63881.6|63864.3|501
1759755600000|2025-10-06 13:00:00|63885.1|63870.1|63882.7|63867.7|63892.4|63875.2|63862.2|63847.2|475
1759755900000|2025-10-06 13:05:00|63882.6|63867.6|63854.9|63839.9|63888.8|63871.4|63851.2|63834.6|516
1759756200000|2025-10-06 13:10:00|63854.8|63839.8|63867.2|63852.2|63880.9|63860.9|63852.9|63834.6|498
1759756500000|2025-10-06 13:15:00|63867.3|63852.3|63870.4|63855.4|63873.5|63858.5|63855|63838|403
1759756800000|2025-10-06 13:20:00|63870.5|63855.5|63885.4|63870.4|63885.9|63870.9|63866.2|63851.2|425
1759757100000|2025-10-06 13:25:00|63885.3|63870.3|63888.1|63873.1|63896.3|63878.2|63882|63865.9|349
1759757400000|2025-10-06 13:30:00|63888.3|63873.3|63907.3|63892.3|63916.5|63898.3|63874.8|63859.4|553
1759757700000|2025-10-06 13:35:00|63907.4|63892.4|63872|63857|63909.8|63894.8|63870.4|63855.4|534
1759758000000|2025-10-06 13:40:00|63871.9|63856.9|63843.7|63828.7|63874|63858.9|63840.4|63825.4|535
1759758300000|2025-10-06 13:45:00|63843.3|63828.3|63840.7|63825.7|63847.6|63831.3|63835.2|63820|488
1759758600000|2025-10-06 13:50:00|63838.4|63823.4|63827.1|63807.1|63841.2|63826.2|63818.4|63803.4|507
1759758900000|2025-10-06 13:55:00|63827.7|63807.7|63828|63813|63834.2|63818.3|63809.8|63792.1|637
1759759200000|2025-10-06 14:00:00|63828.2|63813.2|63823|63808|63843.2|63828.2|63811.5|63791.5|596
1759759500000|2025-10-06 14:05:00|63823.1|63808.1|63793|63778|63832.1|63817.1|63793|63778|551
1759759800000|2025-10-06 14:10:00|63792.3|63777.3|63811.1|63796.1|63813.3|63798.3|63791|63773|568
1759760100000|2025-10-06 14:15:00|63810.8|63795.8|63830.1|63815.1|63838|63818.6|63806.7|63791.7|526
1759760400000|2025-10-06 14:20:00|63829.9|63814.9|63835.2|63815.2|63851.4|63836.1|63829.5|63812.6|526
1759760700000|2025-10-06 14:25:00|63834.8|63814.8|63834.3|63819.3|63842|63827|63826.7|63809.1|431
1759761000000|2025-10-06 14:30:00|63832.7|63817.7|63817.7|63797.7|63847.4|63828.2|63817.4|63797.4|506
1759761300000|2025-10-06 14:35:00|63819.9|63799.9|63813.1|63793.1|63828.9|63811.6|63809.9|63789.9|456
1759761600000|2025-10-06 14:40:00|63812.9|63792.9|63780.4|63760.4|63814.3|63797.5|63779.8|63760.2|517
1759761900000|2025-10-06 14:45:00|63781.1|63761.1|63765.9|63750.9|63789.8|63770.5|63764.4|63747|465
1759762200000|2025-10-06 14:50:00|63766.2|63751.2|63751.7|63736.7|63768.4|63753.4|63728.8|63713.8|655
1759762500000|2025-10-06 14:55:00|63751|63731|63725.4|63710.4|63763|63748|63722.2|63706.2|754
1759762800000|2025-10-06 15:00:00|63725.3|63710.3|63714.1|63699.1|63737.7|63722.7|63699.1|63684.1|673
1759763100000|2025-10-06 15:05:00|63714.5|63699.5|63724.9|63709.9|63724.9|63709.9|63703.8|63688.8|588
1759763400000|2025-10-06 15:10:00|63725.2|63710.2|63730.3|63715.3|63739.6|63724.6|63716.9|63701.9|451
1759763700000|2025-10-06 15:15:00|63730.2|63715.2|63748.9|63733.9|63755.7|63736.6|63730.2|63715.2|550
1759764000000|2025-10-06 15:20:00|63748.5|63733.5|63759.8|63744.8|63761.5|63746.5|63742.1|63722.7|440
1759764300000|2025-10-06 15:25:00|63760.6|63745.6|63762.2|63747.2|63765.4|63750.1|63751.6|63736.6|360
1759764600000|2025-10-06 15:30:00|63762.3|63747.3|63772.6|63757.6|63782.9|63765.7|63762.3|63747.3|400
1759764900000|2025-10-06 15:35:00|63772.8|63757.8|63795|63780|63798|63783|63771.8|63756.8|339
1759765200000|2025-10-06 15:40:00|63795.1|63780.1|63774.3|63754.3|63796.1|63781.1|63771.1|63753.5|345
1759765500000|2025-10-06 15:45:00|63774.4|63754.4|63788.2|63773.2|63789.6|63774.6|63772.3|63754.4|363
1759765800000|2025-10-06 15:50:00|63788.1|63773.1|63789.5|63769.5|63792.5|63777.5|63780|63765|344
1759766100000|2025-10-06 15:55:00|63788.9|63768.9|63779.8|63764.8|63791.1|63774.8|63778.2|63758.2|374
1759766400000|2025-10-06 16:00:00|63780.8|63760.8|63783.3|63763.3|63787.3|63767.3|63768.8|63751.2|308
1759766700000|2025-10-06 16:05:00|63782.4|63762.4|63771.4|63751.4|63787.1|63767.1|63765.8|63745.8|296
1759767000000|2025-10-06 16:10:00|63770.9|63750.9|63796.6|63776.6|63796.7|63776.7|63770.9|63750.9|394
1759767300000|2025-10-06 16:15:00|63796.1|63776.1|63796.8|63776.8|63797|63777|63783.7|63763.7|334
1759767600000|2025-10-06 16:20:00|63797|63777|63789.5|63774.5|63801.5|63781.5|63789.2|63769.3|221
1759767900000|2025-10-06 16:25:00|63789.4|63774.4|63781.7|63761.7|63792.9|63777.3|63778|63758|276
1759768200000|2025-10-06 16:30:00|63781.3|63761.3|63783.3|63763.3|63784.8|63764.8|63775|63755|251
1759768500000|2025-10-06 16:35:00|63783.5|63763.5|63782.8|63762.8|63790.7|63770.7|63781.6|63761.6|171
1759768800000|2025-10-06 16:40:00|63782.6|63762.6|63775.9|63755.9|63791.8|63771.8|63775.5|63755.5|219
1759769100000|2025-10-06 16:45:00|63776.1|63756.1|63769.3|63749.3|63778.6|63758.6|63766.3|63746.3|193
1759769400000|2025-10-06 16:50:00|63769.1|63749.1|63753.6|63733.6|63769.1|63749.1|63752.1|63732.1|253
1759769700000|2025-10-06 16:55:00|63754.4|63734.4|63747.3|63727.3|63757.1|63737.1|63746.3|63726.3|250
1759770000000|2025-10-06 17:00:00|63748.1|63728.1|63741.8|63721.8|63750.4|63730.4|63740.9|63720.9|311
1759770300000|2025-10-06 17:05:00|63741.7|63721.7|63753.2|63733.2|63757.2|63737.2|63741.5|63721.5|199
1759770600000|2025-10-06 17:10:00|63753.8|63733.8|63753.1|63733.1|63753.8|63733.8|63740.1|63720.1|177
1759770900000|2025-10-06 17:15:00|63753|63733|63749.7|63729.7|63758.7|63738.7|63749.7|63729.7|189
1759771200000|2025-10-06 17:20:00|63749.6|63729.6|63750|63730|63758.5|63738.5|63749.6|63729.6|195
1759771500000|2025-10-06 17:25:00|63750.1|63730.1|63748.3|63728.3|63751.1|63731.1|63743.4|63723.4|216
1759771800000|2025-10-06 17:30:00|63748.4|63728.4|63750.7|63730.7|63760.3|63740.3|63748.4|63728.4|183
1759772100000|2025-10-06 17:35:00|63750.9|63730.9|63728.9|63708.9|63752.7|63732.7|63727.9|63707.9|282
1759772400000|2025-10-06 17:40:00|63728.8|63708.8|63743.8|63723.8|63744.1|63724.1|63726.7|63706.7|208
1759772700000|2025-10-06 17:45:00|63743.9|63723.9|63749.1|63729.1|63752|63732|63743.9|63723.9|249
1759773000000|2025-10-06 17:50:00|63749.3|63729.3|63756.4|63736.4|63756.5|63736.5|63741.6|63721.6|204
1759773300000|2025-10-06 17:55:00|63758.7|63738.7|63754.2|63739.2|63760.5|63740.6|63750.4|63730.4|251
1759773600000|2025-10-06 18:00:00|63754.1|63739.1|63742|63722|63758|63743|63741.4|63721.4|274
1759773900000|2025-10-06 18:05:00|63741.9|63721.9|63745.7|63725.7|63746.8|63726.8|63738.8|63718.8|184
1759774200000|2025-10-06 18:10:00|63747.3|63727.3|63748|63728|63748.8|63728.8|63743.4|63723.4|152
1759774500000|2025-10-06 18:15:00|63748.2|63728.2|63742|63722|63748.4|63728.4|63741.9|63721.9|169
1759774800000|2025-10-06 18:20:00|63741.1|63721.1|63741.4|63721.4|63743|63723|63735.1|63715.1|154
1759775100000|2025-10-06 18:25:00|63741.2|63721.2|63733.8|63713.8|63743.1|63723.1|63725.1|63705.1|210
1759775400000|2025-10-06 18:30:00|63733.9|63713.9|63738.6|63718.6|63741.8|63721.8|63731.3|63711.3|166
1759775700000|2025-10-06 18:35:00|63738.8|63718.8|63753.9|63733.9|63756.3|63736.3|63738.5|63718.5|121
1759776000000|2025-10-06 18:40:00|63753.8|63733.8|63744.8|63724.8|63755.6|63735.6|63743.8|63723.8|161
1759776300000|2025-10-06 18:45:00|63745|63725|63746.8|63731.8|63747.6|63732.2|63737.7|63722.7|152
1759776600000|2025-10-06 18:50:00|63746.9|63731.9|63750.7|63735.7|63759.6|63741.9|63746.9|63730.5|195
1759776900000|2025-10-06 18:55:00|63750.6|63735.6|63742.7|63722.7|63755.1|63737.6|63739.3|63719.3|247
1759777200000|2025-10-06 19:00:00|63742.9|63722.9|63733.7|63718.7|63744.2|63727.7|63733.7|63718.7|222
1759777500000|2025-10-06 19:05:00|63733.8|63718.8|63746.6|63731.6|63746.6|63731.6|63732.6|63717.6|234
1759777800000|2025-10-06 19:10:00|63746.5|63731.5|63735.2|63720.2|63746.7|63731.7|63734.5|63719.5|159
1759778100000|2025-10-06 19:15:00|63735.3|63720.3|63740.6|63725.6|63741.1|63726.1|63734.3|63719.3|149
1759778400000|2025-10-06 19:20:00|63740.5|63725.5|63737.4|63722.4|63743.1|63728.1|63735.4|63720.4|154
1759778700000|2025-10-06 19:25:00|63737.2|63722.2|63733.6|63718.6|63742.4|63727.4|63730.7|63715.7|163
1759779000000|2025-10-06 19:30:00|63733.7|63718.7|63730.2|63715.2|63735.4|63720.4|63726|63711|181
1759779300000|2025-10-06 19:35:00|63730.3|63715.3|63721.8|63701.8|63730.3|63715.3|63719.7|63699.7|157
1759779600000|2025-10-06 19:40:00|63721.9|63706.9|63720.9|63705.9|63726|63711|63719.8|63704.8|160
1759779900000|2025-10-06 19:45:00|63721|63706|63726.5|63711.5|63731.8|63716.8|63717|63702|162
1759780200000|2025-10-06 19:50:00|63726.9|63711.9|63736|63721|63738|63723|63726.1|63711.1|202
1759780500000|2025-10-06 19:55:00|63735.8|63720.8|63753.5|63733.5|63756.1|63736.1|63735.4|63720.4|243
1759780800000|2025-10-06 20:00:00|63753.7|63733.7|63745.9|63725.9|63765.9|63745.9|63745|63725|240
1759781100000|2025-10-06 20:05:00|63745.7|63725.7|63743.7|63723.7|63752.7|63732.7|63743.7|63723.7|96
1759781400000|2025-10-06 20:10:00|63743.8|63723.8|63745.1|63725.1|63746.2|63726.2|63742.9|63722.9|79
1759781700000|2025-10-06 20:15:00|63744.8|63724.8|63740.2|63720.2|63748.6|63728.6|63738.5|63718.5|97
1759782000000|2025-10-06 20:20:00|63740.1|63720.1|63738.7|63718.7|63740.4|63720.4|63733.7|63713.7|101
1759782300000|2025-10-06 20:25:00|63738.9|63718.9|63746.1|63726.1|63750.1|63732.5|63737|63717|115
1759782600000|2025-10-06 20:30:00|63746.6|63726.6|63748.8|63728.8|63748.8|63728.8|63745.5|63725.5|83
1759782900000|2025-10-06 20:35:00|63748.6|63728.6|63749.4|63729.4|63750.1|63731.2|63743.3|63723.3|97
1759783200000|2025-10-06 20:40:00|63748.7|63728.7|63747.9|63727.9|63751.2|63731.2|63745.8|63725.8|121
1759783500000|2025-10-06 20:45:00|63746.8|63726.8|63748.3|63728.3|63750|63730|63743.5|63723.5|206
1759783800000|2025-10-06 20:50:00|63746.5|63726.5|63749.5|63729.5|63751.3|63731.3|63739.1|63719.1|153
1759784100000|2025-10-06 20:55:00|63749.3|63729.3|63766.9|63712.8|63766.9|63730.3|63741.2|63701.7|449
1759784400000|2025-10-06 21:00:00|63767.1|63712.7|63802.1|63703.1|63802.1|63712.7|63767.1|63692.1|50
1759784700000|2025-10-06 21:05:00|63802.3|63703.3|63789.1|63722.6|63816.7|63723.5|63780.3|63701.2|195
1759785000000|2025-10-06 21:10:00|63788.9|63722.7|63785.8|63735.5|63797.4|63741.7|63783.5|63707.4|209
1759785300000|2025-10-06 21:15:00|63784.8|63735.2|63766.8|63717.1|63789.1|63742.6|63752.4|63696.1|544
1759785600000|2025-10-06 21:20:00|63766.5|63717.3|63789.5|63716.8|63797.9|63727.8|63752.6|63688.2|262
1759785900000|2025-10-06 21:25:00|63789.3|63716.9|63786.6|63718.1|63792|63726|63768.4|63714.6|210
1759786200000|2025-10-06 21:30:00|63786.4|63718.3|63784.3|63721.3|63789.4|63723.8|63769.8|63717.4|205
1759786500000|2025-10-06 21:35:00|63784.9|63720.6|63783.2|63727.2|63788.5|63730.3|63773|63719.7|241
1759786800000|2025-10-06 21:40:00|63781.9|63727.5|63769.5|63722.8|63783.9|63728.3|63762.5|63710.9|340
1759787100000|2025-10-06 21:45:00|63770.5|63722.9|63774.1|63715.9|63776.3|63726.1|63767.3|63715.9|309
1759787400000|2025-10-06 21:50:00|63773.8|63716.2|63776.7|63711.7|63785.3|63716.6|63773.5|63708.5|276
1759787700000|2025-10-06 21:55:00|63776.8|63711.8|63778.2|63730.3|63796.6|63733.3|63771.6|63708.8|312
1759788000000|2025-10-06 22:00:00|63778|63730.5|63766.3|63732.9|63787.2|63735.2|63760.7|63700|444
1759788300000|2025-10-06 22:05:00|63766.8|63732.6|63760.7|63731.8|63771.5|63734.6|63759|63725.5|272
1759788600000|2025-10-06 22:10:00|63758.1|63731.7|63760.3|63729.6|63765|63735.5|63756.9|63724.3|367
1759788900000|2025-10-06 22:15:00|63760.5|63729.4|63749.9|63724.6|63761|63730.4|63747.7|63717.4|422
1759789200000|2025-10-06 22:20:00|63750|63724.4|63744.9|63716.7|63759.5|63728.2|63741.5|63716.3|358
1759789500000|2025-10-06 22:25:00|63744.6|63716.6|63745.4|63723.3|63750.6|63726.3|63738.3|63714.6|301
1759789800000|2025-10-06 22:30:00|63745.6|63723.4|63758.7|63735.7|63761.6|63738.8|63744.8|63722.6|329
1759790100000|2025-10-06 22:35:00|63758.9|63736.8|63757|63737|63761.4|63738.6|63753.1|63732.9|188
1759790400000|2025-10-06 22:40:00|63757.5|63737.5|63760.3|63740.3|63765.2|63745.2|63757.5|63737.5|208
1759790700000|2025-10-06 22:45:00|63760|63740|63757.7|63737.7|63764.8|63744.8|63757.7|63737.7|192
1759791000000|2025-10-06 22:50:00|63758.1|63738.1|63756.5|63736.5|63759.9|63739.9|63755.1|63735.1|147
1759791300000|2025-10-06 22:55:00|63756.6|63736.6|63759.3|63739.3|63759.4|63739.4|63752.3|63732.3|198
1759791600000|2025-10-06 23:00:00|63759.4|63739.4|63754.6|63734.6|63760.5|63740.5|63754.4|63734.4|178
1759791900000|2025-10-06 23:05:00|63754.5|63734.5|63760.5|63740.5|63764.2|63744.2|63753.3|63733.3|134
1759792200000|2025-10-06 23:10:00|63760.3|63740.3|63766.3|63746.3|63766.7|63746.7|63757.5|63737.5|158
1759792500000|2025-10-06 23:15:00|63766.4|63746.4|63763.5|63743.5|63766.5|63746.5|63760.9|63740.9|148
1759792800000|2025-10-06 23:20:00|63763.9|63743.9|63766.3|63746.3|63767.5|63747.5|63760.3|63740.3|103
1759793100000|2025-10-06 23:25:00|63766.4|63746.4|63761.6|63741.6|63766.6|63746.6|63759.7|63739.7|125
1759793400000|2025-10-06 23:30:00|63761.8|63741.8|63759.3|63739.3|63765|63745|63756.6|63736.6|130
1759793700000|2025-10-06 23:35:00|63759.4|63739.4|63759.3|63739.3|63761.1|63741.1|63754.9|63734.9|110
1759794000000|2025-10-06 23:40:00|63759.4|63739.4|63741|63721|63765|63745|63734.4|63714.4|233
1759794300000|2025-10-06 23:45:00|63740.9|63720.9|63748.4|63728.4|63752.7|63732.7|63737.5|63717.5|251
1759794600000|2025-10-06 23:50:00|63748.9|63728.9|63756.9|63736.9|63758.1|63738.1|63747.9|63727.9|118
1759794900000|2025-10-06 23:55:00|63756.8|63736.8|63760.6|63740.6|63763.4|63743.4|63753.5|63733.5|185
1759795200000|2025-10-07 00:00:00|63761.3|63741.3|63779.3|63759.3|63782.4|63762.4|63759.5|63739.5|246
1759795500000|2025-10-07 00:05:00|63779.5|63759.5|63777.9|63757.9|63784.2|63764.2|63775.2|63755.2|201
1759795800000|2025-10-07 00:10:00|63777.8|63757.8|63779|63759|63787.5|63767.5|63772.7|63752.7|226
1759796100000|2025-10-07 00:15:00|63778.2|63758.2|63758.7|63738.7|63779.1|63759.1|63757.4|63737.4|227
1759796400000|2025-10-07 00:20:00|63758.4|63738.4|63760.5|63740.5|63762.5|63742.5|63752.1|63732.1|217
1759796700000|2025-10-07 00:25:00|63760.6|63740.6|63760.5|63740.5|63766.2|63746.2|63759.2|63739.2|215
1759797000000|2025-10-07 00:30:00|63760.6|63740.6|63776.7|63756.7|63777.1|63757.1|63760|63740|165
1759797300000|2025-10-07 00:35:00|63776.8|63756.8|63783.9|63763.9|63784.7|63764.7|63773.2|63753.2|142
1759797600000|2025-10-07 00:40:00|63783.8|63763.8|63787.5|63767.5|63788|63768|63777.9|63757.9|183
1759797900000|2025-10-07 00:45:00|63787.2|63767.2|63786.5|63766.5|63789.2|63769.2|63779.7|63759.7|220
1759798200000|2025-10-07 00:50:00|63786.7|63766.7|63782.1|63762.1|63786.7|63766.7|63768|63748|255
1759798500000|2025-10-07 00:55:00|63784.8|63764.8|63765.5|63745.5|63784.8|63764.8|63764.8|63744.8|298
1759798800000|2025-10-07 01:00:00|63765.3|63745.3|63791.7|63771.7|63791.8|63771.8|63764.8|63744.8|240
1759799100000|2025-10-07 01:05:00|63792.1|63772.1|63786.3|63766.3|63800.4|63780.4|63785.3|63765.3|194
1759799400000|2025-10-07 01:10:00|63786.4|63766.4|63782|63762|63792.5|63772.5|63781.8|63761.8|140
1759799700000|2025-10-07 01:15:00|63781.8|63761.8|63780.8|63760.8|63786|63766|63774.9|63754.9|176
1759800000000|2025-10-07 01:20:00|63781.2|63761.2|63780.9|63760.9|63781.6|63761.6|63770.5|63750.5|277
1759800300000|2025-10-07 01:25:00|63780.8|63760.8|63787.6|63767.6|63787.9|63767.9|63779.1|63759.1|245
1759800600000|2025-10-07 01:30:00|63787.4|63767.4|63803.4|63783.4|63803.4|63783.4|63787.4|63767.4|173
1759800900000|2025-10-07 01:35:00|63803.5|63783.5|63824.8|63804.8|63826.5|63806.5|63800.8|63780.8|185
1759801200000|2025-10-07 01:40:00|63825.1|63805.1|63828.9|63808.9|63831.6|63811.6|63823|63803|176
1759801500000|2025-10-07 01:45:00|63829.1|63809.1|63823.5|63803.5|63829.8|63809.8|63816.9|63796.9|163
1759801800000|2025-10-07 01:50:00|63823.7|63803.7|63828.6|63808.6|63832.6|63812.6|63823.7|63803.7|158
1759802100000|2025-10-07 01:55:00|63828.5|63808.5|63833.1|63813.1|63834.4|63814.4|63825|63805|201
1759802400000|2025-10-07 02:00:00|63833.2|63813.2|63820.4|63800.4|63833.2|63813.2|63819.4|63799.4|130
1759802700000|2025-10-07 02:05:00|63820.5|63800.5|63823.3|63803.3|63827.6|63807.6|63818|63798|148
1759803000000|2025-10-07 02:10:00|63822.9|63802.9|63799.8|63779.8|63823.4|63803.4|63795.3|63775.3|254
1759803300000|2025-10-07 02:15:00|63799.7|63779.7|63800.8|63780.8|63806.6|63786.6|63796.4|63776.4|141
1759803600000|2025-10-07 02:20:00|63801.2|63781.2|63804|63784|63805|63785|63800.4|63780.4|147
1759803900000|2025-10-07 02:25:00|63803.9|63783.9|63791.6|63771.6|63804.3|63784.3|63791|63771|105
1759804200000|2025-10-07 02:30:00|63791.4|63771.4|63790.9|63770.9|63793.7|63773.7|63783.2|63763.2|152
1759804500000|2025-10-07 02:35:00|63790.7|63770.7|63796|63776|63796|63776|63784.4|63764.4|161
1759804800000|2025-10-07 02:40:00|63796.1|63776.1|63796.5|63776.5|63800.4|63780.4|63795.2|63775.2|130
1759805100000|2025-10-07 02:45:00|63796.6|63776.6|63794.8|63774.8|63798.2|63778.2|63792.4|63772.4|139
1759805400000|2025-10-07 02:50:00|63794.7|63774.7|63790|63770|63798.7|63778.7|63785.3|63765.3|134
1759805700000|2025-10-07 02:55:00|63789.9|63769.9|63805.7|63785.7|63807.6|63787.6|63789.7|63769.7|166
1759806000000|2025-10-07 03:00:00|63805.9|63785.9|63811.5|63791.5|63816|63796|63802.8|63782.8|168
1759806300000|2025-10-07 03:05:00|63811.7|63791.7|63804.9|63784.9|63813.6|63793.6|63804.9|63784.9|148
1759806600000|2025-10-07 03:10:00|63805.2|63785.2|63794.4|63774.4|63809.1|63789.1|63794.3|63774.3|147
1759806900000|2025-10-07 03:15:00|63794.3|63774.3|63791.1|63771.1|63794.4|63774.4|63786.8|63766.8|136
1759807200000|2025-10-07 03:20:00|63791.2|63771.2|63784.6|63764.6|63792.6|63772.6|63781.2|63761.2|142
1759807500000|2025-10-07 03:25:00|63784.3|63764.3|63793.8|63773.8|63793.8|63773.8|63784.2|63764.2|155
1759807800000|2025-10-07 03:30:00|63793.7|63773.7|63798.2|63778.2|63799.1|63779.1|63790.4|63770.4|128
1759808100000|2025-10-07 03:35:00|63798.6|63778.6|63790.4|63770.4|63798.9|63778.9|63790.2|63770.2|121
1759808400000|2025-10-07 03:40:00|63790.3|63770.3|63779.4|63759.4|63790.6|63770.6|63779|63759|119
1759808700000|2025-10-07 03:45:00|63779.2|63759.2|63782.4|63762.4|63785.1|63765.1|63776.8|63756.8|117
1759809000000|2025-10-07 03:50:00|63782.3|63762.3|63788.5|63768.5|63790.3|63770.3|63782|63762|119
1759809300000|2025-10-07 03:55:00|63788.4|63768.4|63798|63778|63798.5|63778.5|63787.8|63767.8|167
1759809600000|2025-10-07 04:00:00|63797.6|63777.6|63801.5|63781.5|63807|63787|63797.6|63777.6|139
1759809900000|2025-10-07 04:05:00|63801.6|63781.6|63784.8|63764.8|63801.9|63781.9|63784.2|63764.2|98
1759810200000|2025-10-07 04:10:00|63784.5|63764.5|63782.3|63762.3|63787.6|63767.6|63781.8|63761.8|118
1759810500000|2025-10-07 04:15:00|63782.1|63762.1|63776.6|63756.6|63783.4|63763.4|63775.9|63755.9|184
1759810800000|2025-10-07 04:20:00|63776.5|63756.5|63786.5|63766.5|63787.8|63767.8|63776.5|63756.5|167
1759811100000|2025-10-07 04:25:00|63786.2|63766.2|63789.7|63769.7|63794.1|63774.1|63785.9|63765.9|125
1759811400000|2025-10-07 04:30:00|63790|63770|63796.4|63776.4|63799.3|63779.3|63783|63763|189
1759811700000|2025-10-07 04:35:00|63797.6|63777.6|63802.2|63782.2|63804.2|63784.2|63796.6|63776.6|115
1759812000000|2025-10-07 04:40:00|63802.1|63782.1|63821.7|63801.7|63822.2|63802.2|63802.1|63782.1|128
1759812300000|2025-10-07 04:45:00|63821.8|63801.8|63836.5|63816.5|63846.1|63826.1|63821.4|63801.4|195
1759812600000|2025-10-07 04:50:00|63836.4|63816.4|63834.1|63814.1|63842.7|63822.7|63827.8|63807.8|244
1759812900000|2025-10-07 04:55:00|63834|63814|63825|63805|63837.8|63817.8|63821.7|63801.7|186
1759813200000|2025-10-07 05:00:00|63825.2|63805.2|63835.2|63815.2|63835.4|63815.4|63817.3|63797.3|244
1759813500000|2025-10-07 05:05:00|63835.3|63815.3|63854.7|63834.7|63855.3|63835.3|63834.2|63814.2|206
1759813800000|2025-10-07 05:10:00|63854.6|63834.6|63862.8|63842.8|63867.5|63847.5|63852.1|63832.1|208
1759814100000|2025-10-07 05:15:00|63862.7|63842.7|63858|63838|63866.4|63846.4|63856.8|63836.8|187
1759814400000|2025-10-07 05:20:00|63857.8|63837.8|63869.4|63849.4|63874.5|63854.5|63857.4|63837.4|175
1759814700000|2025-10-07 05:25:00|63869.5|63849.5|63871.8|63851.8|63874.2|63854.2|63866.9|63846.9|146
1759815000000|2025-10-07 05:30:00|63871.6|63851.6|63870.6|63850.6|63881.2|63861.2|63870.6|63850.6|134
1759815300000|2025-10-07 05:35:00|63871|63851|63875.8|63855.8|63885|63865|63867.6|63847.6|208
1759815600000|2025-10-07 05:40:00|63875.7|63855.7|63870.5|63850.5|63875.8|63855.8|63867|63847|110
1759815900000|2025-10-07 05:45:00|63870.4|63850.4|63865.1|63845.1|63871.3|63851.3|63864.2|63844.2|127
1759816200000|2025-10-07 05:50:00|63865|63845|63856.6|63836.6|63868.4|63848.4|63856.2|63836.2|144
1759816500000|2025-10-07 05:55:00|63856.3|63836.3|63861|63841|63862.8|63842.8|63851.9|63831.9|203
1759816800000|2025-10-07 06:00:00|63861.4|63841.4|63893.6|63878.6|63898.4|63879.7|63861.4|63841.4|405
1759817100000|2025-10-07 06:05:00|63893.5|63878.5|63899.4|63879.4|63912.9|63892.9|63893.5|63875.5|472
1759817400000|2025-10-07 06:10:00|63899.5|63879.5|63889.5|63874.5|63902|63882|63876.1|63856.1|343
1759817700000|2025-10-07 06:15:00|63889.3|63874.3|63895.4|63875.4|63907.6|63887.6|63878.2|63863.2|467
1759818000000|2025-10-07 06:20:00|63893.1|63878.1|63893.2|63878.2|63899.4|63884.4|63884.2|63869.2|348
1759818300000|2025-10-07 06:25:00|63893.7|63878.7|63891.9|63876.9|63906.2|63891.2|63891.2|63876.2|380
1759818600000|2025-10-07 06:30:00|63891.1|63876.1|63897.5|63882.5|63898.4|63883.4|63884.8|63866.5|337
1759818900000|2025-10-07 06:35:00|63895.6|63880.6|63888.2|63873.2|63897.8|63881.1|63873.2|63858.2|336
1759819200000|2025-10-07 06:40:00|63888.1|63873.1|63880.5|63860.5|63891.4|63874.7|63877.8|63857.8|361
1759819500000|2025-10-07 06:45:00|63880.4|63860.4|63884.9|63864.9|63891.8|63876.8|63880|63860|349
1759819800000|2025-10-07 06:50:00|63884.8|63864.8|63897|63882|63900.3|63885.3|63878.8|63862.6|337
1759820100000|2025-10-07 06:55:00|63897.2|63882.2|63890.6|63870.6|63900.1|63885.1|63880.1|63860.1|415
1759820400000|2025-10-07 07:00:00|63891.8|63871.8|63910|63895|63919.3|63901.6|63882.7|63864.8|499
1759820700000|2025-10-07 07:05:00|63909.8|63894.8|63923.6|63908.6|63927.6|63910.5|63905.3|63890.3|540
1759821000000|2025-10-07 07:10:00|63924.5|63909.5|63918.8|63903.8|63940.4|63925.4|63918.6|63903.6|522
1759821300000|2025-10-07 07:15:00|63918.7|63903.7|63904.4|63889.4|63928.8|63913.8|63901.7|63886.7|434
1759821600000|2025-10-07 07:20:00|63904.3|63889.3|63918|63903|63921.3|63906.3|63899.4|63884.4|332
1759821900000|2025-10-07 07:25:00|63918.2|63903.2|63924.3|63909.3|63926.2|63911.2|63904.6|63889.6|376
1759822200000|2025-10-07 07:30:00|63923.7|63908.7|63931.8|63916.8|63935.3|63920.3|63917.2|63902.2|362
1759822500000|2025-10-07 07:35:00|63931.9|63916.9|63945.2|63930.2|63949.9|63934.9|63923.9|63908.9|406
1759822800000|2025-10-07 07:40:00|63945.1|63930.1|63966.1|63951.1|63966.5|63951.5|63940.3|63925.3|396
1759823100000|2025-10-07 07:45:00|63965.9|63950.9|63971.4|63956.4|63976.7|63961.7|63962.3|63947.3|422
1759823400000|2025-10-07 07:50:00|63972|63957|63959.8|63944.8|63972|63957|63951|63936|415
1759823700000|2025-10-07 07:55:00|63960|63945|63943.7|63923.7|63960.2|63945.2|63939.6|63919.6|503
1759824000000|2025-10-07 08:00:00|63944|63924|63923|63908|63945.7|63926|63921.8|63903.9|418
1759824300000|2025-10-07 08:05:00|63923.2|63908.2|63913.6|63898.6|63924.2|63908.2|63912.5|63895.3|340
1759824600000|2025-10-07 08:10:00|63913.7|63898.7|63915.4|63900.4|63920.8|63905.8|63907|63892|306
1759824900000|2025-10-07 08:15:00|63915.5|63900.5|63934.5|63919.5|63941.4|63926.4|63909.7|63894.7|375
1759825200000|2025-10-07 08:20:00|63934.6|63919.6|63950.5|63935.5|63950.7|63935.7|63934.6|63919.6|312
1759825500000|2025-10-07 08:25:00|63950.6|63935.6|63955.4|63940.4|63959.1|63944.1|63948.4|63933.4|326
1759825800000|2025-10-07 08:30:00|63955.5|63940.5|63958.8|63943.8|63962.4|63947.4|63946.7|63931.7|289
1759826100000|2025-10-07 08:35:00|63958.9|63943.9|63961.6|63946.6|63970.6|63952.8|63955.2|63940.2|349
1759826400000|2025-10-07 08:40:00|63961.9|63946.9|63970.9|63955.9|63971.4|63956.4|63942.5|63927.5|361
1759826700000|2025-10-07 08:45:00|63970.8|63955.8|63988.8|63973.8|63995.2|63980.2|63970.8|63955.8|416
1759827000000|2025-10-07 08:50:00|63995.2|63980.2|63989.5|63974.5|63995.2|63980.2|63974.6|63959.6|408
1759827300000|2025-10-07 08:55:00|63989.9|63974.9|64001.7|63981.7|64005.9|63987.9|63989.8|63974.8|382
1759827600000|2025-10-07 09:00:00|64004.2|63984.2|63987.3|63972.3|64006.4|63988.2|63985.6|63970.6|432
1759827900000|2025-10-07 09:05:00|63987.2|63972.2|63978.1|63963.1|63991.1|63976.1|63974.1|63959.1|344
1759828200000|2025-10-07 09:10:00|63978.4|63963.4|63998.2|63983.2|64001.1|63986.1|63971.4|63956.4|341
1759828500000|2025-10-07 09:15:00|63998.1|63983.1|64007.2|63992.2|64009.2|63994.2|63995.6|63980.6|322
1759828800000|2025-10-07 09:20:00|64007.3|63992.3|64012.7|63997.7|64017.1|64002.1|64002.5|63987.5|347
1759829100000|2025-10-07 09:25:00|64012.8|63997.8|64012|63997|64017|64002|63998.6|63983.6|330
1759829400000|2025-10-07 09:30:00|64012.1|63997.1|64013.7|63998.7|64015.2|64000.2|63996.4|63979.7|302
1759829700000|2025-10-07 09:35:00|64013.9|63998.9|64025.5|64005.5|64028.1|64011.4|64013.6|63996.4|334
1759830000000|2025-10-07 09:40:00|64025.7|64005.7|64013.2|63998.2|64031|64016|64010.5|63995.5|284
1759830300000|2025-10-07 09:45:00|64013.1|63998.1|64017.3|64002.3|64023.3|64008.3|64011|63996|279
1759830600000|2025-10-07 09:50:00|64017.2|64002.2|64006.3|63986.3|64017.9|64002.4|63998|63980|355
1759830900000|2025-10-07 09:55:00|64006.4|63986.4|64002.1|63982.1|64014.4|63999.4|63999.7|63982.1|388
1759831200000|2025-10-07 10:00:00|64002|63982|64011.6|63991.6|64017.8|64002.8|63994.8|63978|379
1759831500000|2025-10-07 10:05:00|64011.5|63991.5|63978.4|63958.4|64011.5|63994.4|63973|63957.3|390
1759831800000|2025-10-07 10:10:00|63978.7|63958.7|63981.7|63961.7|63992.6|63972.6|63976.2|63957.5|332
1759832100000|2025-10-07 10:15:00|63981.6|63961.6|63969.8|63954.8|63981.7|63961.7|63967.5|63950.5|314
1759832400000|2025-10-07 10:20:00|63969.9|63954.9|63978.7|63963.7|63980.9|63965.9|63965.1|63949.8|286
1759832700000|2025-10-07 10:25:00|63978.8|63963.8|63974.1|63959.1|63981.6|63966.6|63967.9|63951.7|281
1759833000000|2025-10-07 10:30:00|63973.9|63958.9|63970.3|63955.3|63973.9|63958.9|63964.9|63949.9|286
1759833300000|2025-10-07 10:35:00|63967.8|63952.8|63957.3|63942.3|63969.3|63954.3|63956.6|63941.6|291
1759833600000|2025-10-07 10:40:00|63957.7|63942.7|63956.4|63941.4|63958.9|63943.9|63947.7|63932.7|302
1759833900000|2025-10-07 10:45:00|63956.3|63941.3|63965|63950|63971.4|63956.4|63956.3|63941.3|295
1759834200000|2025-10-07 10:50:00|63963.7|63948.7|63956|63941|63966.3|63951.3|63951.6|63935.1|389
1759834500000|2025-10-07 10:55:00|63956.3|63941.3|63962.8|63947.8|63968.1|63951.9|63956.3|63939.7|541
1759834800000|2025-10-07 11:00:00|63963.1|63948.1|63981.7|63961.7|63982.3|63962.3|63962.1|63944.1|434
1759835100000|2025-10-07 11:05:00|63981.6|63961.6|64006.6|63991.6|64010.4|63995.4|63979.8|63959.8|392
1759835400000|2025-10-07 11:10:00|64006.7|63991.7|64010|63995|64014.7|63999.7|64006.1|63991.1|392
1759835700000|2025-10-07 11:15:00|64009.2|63994.2|64007.6|63992.6|64012.4|63997.4|63999.2|63983.8|329
1759836000000|2025-10-07 11:20:00|64008|63993|64035|64020|64038.4|64023.4|64008|63993|418
1759836300000|2025-10-07 11:25:00|64034.9|64019.9|64045.5|64030.5|64055|64037.4|64034.9|64019.9|498
1759836600000|2025-10-07 11:30:00|64045.9|64030.9|64051.2|64036.2|64056.7|64041.7|64039.2|64023.7|378
1759836900000|2025-10-07 11:35:00|64051.8|64036.8|64037.7|64022.7|64058.6|64041.4|64037.3|64022.3|460
1759837200000|2025-10-07 11:40:00|64037.5|64022.5|64028.1|64013.1|64041.7|64025.5|64027.8|64012.3|442
1759837500000|2025-10-07 11:45:00|64028.2|64013.2|64058|64043|64058.6|64043.6|64021.6|64006.6|450
1759837800000|2025-10-07 11:50:00|64058.1|64043.1|64052.3|64037.3|64071.5|64056.5|64051.8|64036.8|486
1759838100000|2025-10-07 11:55:00|64054|64039|64025.3|64010.3|64054.4|64039.4|64025.3|64010.3|497
1759838400000|2025-10-07 12:00:00|64027.2|64012.2|64025.1|64010.1|64033.2|64018.2|64015.7|64000.7|536
1759838700000|2025-10-07 12:05:00|64025.2|64010.2|64009.6|63989.6|64033.9|64018.9|64004.6|63987.4|499
1759839000000|2025-10-07 12:10:00|64009.8|63989.8|64033.1|64018.1|64035.3|64019.5|64007.3|63989.7|460
1759839300000|2025-10-07 12:15:00|64032.1|64017.1|64054.1|64039.1|64064.1|64048.1|64031.8|64016.8|539
1759839600000|2025-10-07 12:20:00|64054|64039|64059|64044|64074.3|64056|64041.9|64026.9|528
1759839900000|2025-10-07 12:25:00|64058.2|64043.2|64044.4|64024.4|64058.9|64043.9|64029.8|64012.4|511
1759840200000|2025-10-07 12:30:00|64044.2|64024.2|64050.9|64035.9|64054.8|64039.8|64039.6|64019.6|512
1759840500000|2025-10-07 12:35:00|64051|64036|64023.8|64003.8|64051.2|64036.2|64007.1|63987.1|666
1759840800000|2025-10-07 12:40:00|64023.9|64003.9|64009.5|63989.5|64026.8|64011.8|64003.7|63986.3|545
1759841100000|2025-10-07 12:45:00|64010.1|63990.1|64011|63996|64013.4|63998|64002|63984.4|500
1759841400000|2025-10-07 12:50:00|64011.2|63996.2|64016.3|64001.3|64041.5|64024.5|64011.2|63996.2|524
1759841700000|2025-10-07 12:55:00|64016.9|64001.9|64005.8|63985.8|64019.6|64004.6|64003.9|63985.4|512
1759842000000|2025-10-07 13:00:00|64006|63986|63998.5|63983.5|64018.8|64003.8|63998.4|63980.7|547
1759842300000|2025-10-07 13:05:00|63998.7|63983.7|63992.3|63977.3|63999.8|63984.5|63985.2|63970.2|528
1759842600000|2025-10-07 13:10:00|63992.4|63977.4|64028.1|64013.1|64030.6|64015.6|63991.2|63976.2|479
1759842900000|2025-10-07 13:15:00|64027|64012|64001.4|63986.4|64027.1|64012.1|63998.6|63983.6|535
1759843200000|2025-10-07 13:20:00|64001.7|63986.7|64000.5|63985.5|64005.6|63990.6|63987.6|63972.6|522
1759843500000|2025-10-07 13:25:00|64000.4|63985.4|64001.4|63986.4|64004.7|63989.5|63989.8|63974.8|424
1759843800000|2025-10-07 13:30:00|64001.3|63986.3|64015|64000|64015.6|64000.3|63998.1|63983.1|489
1759844100000|2025-10-07 13:35:00|64014.8|63999.8|64037.6|64022.6|64038.1|64023.1|64002.7|63987.7|542
1759844400000|2025-10-07 13:40:00|64037.5|64022.5|64007.9|63992.9|64038|64023|64002.5|63987.5|525
1759844700000|2025-10-07 13:45:00|64006.7|63991.7|64001.7|63981.7|64010.6|63995.6|63990.8|63975.8|523
1759845000000|2025-10-07 13:50:00|64001.8|63981.8|64028.7|64013.7|64034.9|64019.9|63995.8|63978.2|572
1759845300000|2025-10-07 13:55:00|64029.2|64014.2|64044.7|64024.7|64048.1|64032.1|64029.2|64014.2|516
1759845600000|2025-10-07 14:00:00|64044.9|64024.9|64047.3|64027.3|64070.4|64050.4|64044.4|64024.9|607
1759845900000|2025-10-07 14:05:00|64047.2|64027.2|64049.6|64029.6|64064.4|64045.5|64038.8|64018.8|695
1759846200000|2025-10-07 14:10:00|64049.4|64029.4|64045.8|64030.8|64053.9|64034.6|64037.6|64017.6|592
1759846500000|2025-10-07 14:15:00|64044.3|64029.3|64027|64012|64048|64032.4|64022|64002|534
1759846800000|2025-10-07 14:20:00|64026.7|64011.7|64035.8|64015.8|64040.8|64022.7|64024.6|64004.6|508
1759847100000|2025-10-07 14:25:00|64034.3|64014.3|64067.2|64047.2|64067.5|64050.5|64032.7|64014.3|523
1759847400000|2025-10-07 14:30:00|64067.1|64047.1|64057.6|64042.6|64071.1|64055.6|64048.4|64033.4|550
1759847700000|2025-10-07 14:35:00|64057.8|64042.8|64066.4|64051.4|64069.8|64054.8|64052.8|64037.8|451
1759848000000|2025-10-07 14:40:00|64066.6|64051.6|64064.3|64049.3|64067.6|64052.6|64050.2|64034.5|444
1759848300000|2025-10-07 14:45:00|64064.1|64049.1|64054|64039|64064.5|64049.5|64051|64036|452
1759848600000|2025-10-07 14:50:00|64054.2|64039.2|64047.5|64027.5|64063.1|64048.1|64044.9|64027.3|494
1759848900000|2025-10-07 14:55:00|64047.4|64027.4|64026.5|64006.5|64047.4|64029.1|64006.1|63991.1|667
1759849200000|2025-10-07 15:00:00|64026.4|64006.4|64010.9|63995.9|64032.6|64017.6|64010.6|63995.6|607
1759849500000|2025-10-07 15:05:00|64010.7|63995.7|64001.1|63986.1|64013.8|63998.8|63991|63976|570
1759849800000|2025-10-07 15:10:00|63999.8|63984.8|63970.8|63955.8|64000.7|63985.7|63964.5|63949.5|599
1759850100000|2025-10-07 15:15:00|63971|63956|63972.8|63957.8|63977.7|63962.7|63958.1|63943.1|460
1759850400000|2025-10-07 15:20:00|63972.5|63957.5|63973.7|63958.7|63977|63962|63958.5|63943.5|451
1759850700000|2025-10-07 15:25:00|63973.9|63958.9|63965.7|63950.7|63977.2|63962.2|63961.4|63946.4|424
1759851000000|2025-10-07 15:30:00|63965.6|63950.6|63988|63973|63990.3|63975.3|63957.8|63942.8|431
1759851300000|2025-10-07 15:35:00|63987.9|63972.9|63972.9|63957.9|63988|63973|63972.9|63957.4|433
1759851600000|2025-10-07 15:40:00|63972.7|63957.7|63945.4|63930.4|63978.5|63963.5|63942.2|63927.2|549
1759851900000|2025-10-07 15:45:00|63945.5|63930.5|63939|63924|63948.3|63933.3|63930.8|63915.8|565
1759852200000|2025-10-07 15:50:00|63939.3|63924.3|63957.7|63942.7|63959.2|63944.2|63931.3|63915.9|495
1759852500000|2025-10-07 15:55:00|63957.9|63942.9|63968.1|63953.1|63968.4|63953.4|63952.3|63937.3|492
1759852800000|2025-10-07 16:00:00|63968.2|63953.2|63960.8|63945.8|63975.2|63957|63958.4|63942.3|473
1759853100000|2025-10-07 16:05:00|63960.7|63945.7|63946.2|63926.2|63966.6|63951.6|63937.8|63922.8|454
1759853400000|2025-10-07 16:10:00|63946.3|63926.3|63943.8|63923.8|63949.4|63930.2|63927.5|63907.5|500
1759853700000|2025-10-07 16:15:00|63943.9|63923.9|63949.4|63929.4|63952.5|63937.5|63941.8|63922.6|376
1759854000000|2025-10-07 16:20:00|63948.8|63928.8|63942.7|63922.7|63957|63938.8|63938.1|63918.9|407
1759854300000|2025-10-07 16:25:00|63942.3|63922.3|63952.9|63937.9|63959.8|63939.8|63937|63919.8|360
1759854600000|2025-10-07 16:30:00|63953.3|63938.3|63958.5|63943.5|63973.9|63958.9|63949.9|63934.9|428
1759854900000|2025-10-07 16:35:00|63958.6|63943.6|63958.5|63938.5|63971.3|63955|63955.5|63938.3|354
1759855200000|2025-10-07 16:40:00|63958.3|63938.3|63973|63958|63977.9|63959.8|63955.5|63935.5|400
1759855500000|2025-10-07 16:45:00|63972.8|63957.8|63971.4|63951.4|63979.1|63964.1|63969.3|63950.4|292
1759855800000|2025-10-07 16:50:00|63970.5|63950.5|63972.1|63952.1|63975.5|63955.5|63963.5|63943.5|287
1759856100000|2025-10-07 16:55:00|63971.9|63951.9|63987.1|63967.1|63987.9|63967.9|63971.1|63951.1|372
1759856400000|2025-10-07 17:00:00|63987.2|63967.2|63954.6|63934.6|63987.4|63967.4|63939.1|63919.1|492
1759856700000|2025-10-07 17:05:00|63953.7|63933.7|63942.3|63922.3|63958.1|63938.1|63942.3|63922.3|278
1759857000000|2025-10-07 17:10:00|63942.1|63922.1|63949|63929|63950.2|63935|63936.2|63916.2|327
1759857300000|2025-10-07 17:15:00|63948.7|63928.7|63959.2|63944.2|63968|63949.8|63948|63928.6|324
1759857600000|2025-10-07 17:20:00|63959.3|63944.3|63962.9|63947.9|63968.4|63953.4|63958.5|63943.5|281
1759857900000|2025-10-07 17:25:00|63962.8|63947.8|63966.5|63951.5|63972.4|63953.5|63961.8|63946.8|300
1759858200000|2025-10-07 17:30:00|63966.6|63951.6|63971.1|63951.1|63976.2|63959.5|63966.6|63948.8|337
1759858500000|2025-10-07 17:35:00|63972.8|63957.8|63968.9|63953.9|63981.1|63966.1|63966.5|63951.5|304
1759858800000|2025-10-07 17:40:00|63969.6|63954.6|63951.6|63936.6|63974.9|63956.5|63950.5|63935.5|267
1759859100000|2025-10-07 17:45:00|63952.5|63937.5|63969.8|63954.8|63974.6|63959.6|63952.5|63937.5|212
1759859400000|2025-10-07 17:50:00|63969.7|63954.7|63971.3|63956.3|63973.4|63958.4|63961.3|63946.3|265
1759859700000|2025-10-07 17:55:00|63971.2|63956.2|64000.8|63985.8|64003.8|63988.8|63971.1|63956.1|371
1759860000000|2025-10-07 18:00:00|63998.8|63983.8|64013.5|63998.5|64020.5|64005.5|63998.7|63979.4|539
1759860300000|2025-10-07 18:05:00|64013.7|63998.7|64018.1|64003.1|64018.6|64003.6|64007.9|63992.9|319
1759860600000|2025-10-07 18:10:00|64018.2|64003.2|64012|63992|64023.3|64008.3|64010.7|63990.7|282
1759860900000|2025-10-07 18:15:00|64011.9|63991.9|64011.8|63991.8|64015.1|63995.1|64005.8|63987.8|265
1759861200000|2025-10-07 18:20:00|64011.9|63991.9|64015.5|63995.5|64022.1|64002.1|64011.9|63991.9|358
1759861500000|2025-10-07 18:25:00|64015.6|63995.6|64016|64001|64016.7|64001.6|64012.2|63992.2|286
1759861800000|2025-10-07 18:30:00|64016.1|64001.1|64036.1|64021.1|64036.2|64021.2|64016.1|63996.8|267
1759862100000|2025-10-07 18:35:00|64035.1|64020.1|64050.6|64030.6|64053.2|64033.8|64033.7|64018.7|375
1759862400000|2025-10-07 18:40:00|64050.7|64030.7|64040.9|64025.9|64058.9|64040.5|64040.7|64025.7|352
1759862700000|2025-10-07 18:45:00|64041.1|64026.1|64043|64028|64046.4|64031.4|64035.6|64020.6|307
1759863000000|2025-10-07 18:50:00|64043.1|64028.1|64033.3|64013.3|64049.4|64032|64032.4|64012.4|324
1759863300000|2025-10-07 18:55:00|64032.9|64012.9|64052.5|64037.5|64058|64043|64032.9|64012.9|285
1759863600000|2025-10-07 19:00:00|64052.6|64037.6|64062.8|64047.8|64068.5|64051|64050.1|64035.1|289
1759863900000|2025-10-07 19:05:00|64062.7|64047.7|64062.5|64047.5|64074.7|64055.1|64060.1|64043.7|276
1759864200000|2025-10-07 19:10:00|64063|64048|64072.9|64057.9|64075.6|64058|64059.9|64042.2|318
1759864500000|2025-10-07 19:15:00|64072.8|64057.8|64084.4|64069.4|64087.6|64072.6|64072.5|64055.1|378
1759864800000|2025-10-07 19:20:00|64084.8|64069.8|64085.5|64070.5|64088.6|64073.6|64079|64064|311
1759865100000|2025-10-07 19:25:00|64085.7|64070.7|64084.3|64069.3|64088.9|64072.7|64082.2|64066|285
1759865400000|2025-10-07 19:30:00|64084.2|64069.2|64076|64061|64088.3|64073.3|64074.8|64057.2|311
1759865700000|2025-10-07 19:35:00|64076.1|64061.1|64094.9|64074.9|64100.9|64080.9|64075.2|64060.2|277
1759866000000|2025-10-07 19:40:00|64094.4|64074.4|64093.3|64078.3|64108.5|64088.7|64090.9|64071.8|297
1759866300000|2025-10-07 19:45:00|64093.6|64078.6|64100|64080|64105.1|64086.3|64093.3|64078.3|221
1759866600000|2025-10-07 19:50:00|64100.2|64080.2|64094.8|64079.8|64101.4|64083.7|64089.7|64074.7|217
1759866900000|2025-10-07 19:55:00|64095.1|64080.1|64096.1|64076.1|64099.2|64082.1|64091.8|64072.8|259
1759867200000|2025-10-07 20:00:00|64096.6|64076.6|64087.5|64067.5|64102.6|64086|64082.7|64062.7|234
1759867500000|2025-10-07 20:05:00|64087.6|64067.6|64087.7|64067.7|64090.5|64070.5|64079.3|64059.3|147
1759867800000|2025-10-07 20:10:00|64087.6|64067.6|64087.1|64067.1|64092.8|64072.8|64086.9|64066.9|145
1759868100000|2025-10-07 20:15:00|64087.2|64067.2|64081.9|64061.9|64087.2|64067.2|64074.8|64054.8|126
1759868400000|2025-10-07 20:20:00|64082|64062|64081.1|64061.1|64088.7|64068.7|64080.9|64060.9|125
1759868700000|2025-10-07 20:25:00|64081.5|64061.5|64075.7|64055.7|64081.5|64061.5|64071.3|64051.3|129
1759869000000|2025-10-07 20:30:00|64075.6|64055.6|64074.4|64054.4|64080.9|64060.9|64073.4|64053.4|109
1759869300000|2025-10-07 20:35:00|64074.2|64054.2|64067.6|64047.6|64074.4|64054.4|64066.9|64046.9|88
1759869600000|2025-10-07 20:40:00|64067.7|64047.7|64060.7|64040.7|64070.8|64050.8|64060.4|64040.4|123
1759869900000|2025-10-07 20:45:00|64060.8|64040.8|64056.9|64036.9|64062.9|64042.9|64054|64034|124
1759870200000|2025-10-07 20:50:00|64057|64037|64055.5|64035.5|64065.2|64045.2|64054.5|64034.5|140
1759870500000|2025-10-07 20:55:00|64055.6|64035.6|64063.9|64038.1|64064.7|64044.7|64053.7|64032.8|194
1759870800000|2025-10-07 21:00:00|64064.1|64031.8|64084.7|64026.7|64086.8|64032.3|64064.1|64026.5|14
1759871100000|2025-10-07 21:05:00|64091.4|64024.6|64089.1|64021.8|64091.5|64029.2|64079.4|64021.8|86
1759871400000|2025-10-07 21:10:00|64089.5|64021.7|64089.9|64017.5|64091.1|64023.7|64087.1|64016.2|136
1759871700000|2025-10-07 21:15:00|64089.5|64017.1|64072.7|64020|64091.1|64022.7|64072.6|64016.8|128
1759872000000|2025-10-07 21:20:00|64072.6|64020.1|64072.7|64022.9|64075.3|64023.1|64071.7|64020.1|60
1759872300000|2025-10-07 21:25:00|64071.8|64023|64077.9|64027.2|64080.3|64027.2|64066.4|64015.3|90
1759872600000|2025-10-07 21:30:00|64078|64027.4|64080.4|64028.3|64080.9|64029.9|64076.9|64021.3|98
1759872900000|2025-10-07 21:35:00|64080.5|64028.4|64074.7|64026|64080.5|64031.9|64073.9|64025.8|142
1759873200000|2025-10-07 21:40:00|64074.8|64026.4|64072|64022.3|64076.3|64027.7|64068.8|64019.8|185
1759873500000|2025-10-07 21:45:00|64071.9|64022.4|64068.1|64016.8|64074.2|64022.6|64065.4|64016.4|167
1759873800000|2025-10-07 21:50:00|64067.9|64016.7|64068.3|64021.4|64072.1|64022.4|64062.5|64015.9|241
1759874100000|2025-10-07 21:55:00|64068.2|64022.1|64085.4|64017.4|64101.3|64022.8|64068.2|64007.2|446
1759874400000|2025-10-07 22:00:00|64085.3|64016|64053.9|64022.5|64087.5|64023|64048.2|64004.9|316
1759874700000|2025-10-07 22:05:00|64054.4|64023|64038.8|64014.6|64054.5|64025.6|64037.7|64013.1|248
1759875000000|2025-10-07 22:10:00|64038.7|64014.7|64043.3|64019.8|64044|64020.7|64037.8|64013.4|240
1759875300000|2025-10-07 22:15:00|64043.1|64019.9|64047.5|64026.9|64048.5|64027.9|64041.5|64018.4|190
1759875600000|2025-10-07 22:20:00|64047.4|64025.9|64040.4|64020.4|64047.4|64025.9|64040.4|64020.4|144
1759875900000|2025-10-07 22:25:00|64040.8|64020.1|64042.9|64022.9|64043|64023|64036.9|64016.9|101
1759876200000|2025-10-07 22:30:00|64043.2|64023.2|64046.2|64026.2|64046.5|64026.5|64042.8|64022.8|132
1759876500000|2025-10-07 22:35:00|64046.3|64026.3|64040.2|64020.2|64046.6|64026.6|64039.9|64019.9|129
1759876800000|2025-10-07 22:40:00|64040.3|64020.3|64040.6|64020.6|64043.3|64023.3|64039.5|64019.5|115
1759877100000|2025-10-07 22:45:00|64040.4|64020.4|64043.9|64023.1|64044.2|64023.9|64040.1|64020.1|108
1759877400000|2025-10-07 22:50:00|64044|64023.2|64042.2|64022.2|64044.3|64024|64041.7|64021.7|87
1759877700000|2025-10-07 22:55:00|64043|64023|64044.8|64024.8|64046.2|64026.2|64042.1|64022.1|111
1759878000000|2025-10-07 23:00:00|64044.9|64024.9|64055.6|64035.6|64056|64036|64044.7|64024.7|140
1759878300000|2025-10-07 23:05:00|64055.8|64035.8|64054.1|64034.1|64055.8|64035.8|64047.7|64027.7|119
1759878600000|2025-10-07 23:10:00|64056|64036|64056.8|64036.8|64057.9|64037.9|64054.6|64034.6|108
1759878900000|2025-10-07 23:15:00|64056.7|64036.7|64071.5|64051.5|64074.9|64054.9|64056.4|64036.4|164
1759879200000|2025-10-07 23:20:00|64071.4|64051.4|64068.1|64048.1|64075.7|64055.7|64067.1|64047.1|198
1759879500000|2025-10-07 23:25:00|64068|64048|64061.3|64041.3|64068.5|64048.5|64057.5|64037.5|154
1759879800000|2025-10-07 23:30:00|64060.9|64040.9|64061.2|64041.2|64064.2|64044.2|64059.5|64039.5|131
1759880100000|2025-10-07 23:35:00|64061.4|64041.4|64068.9|64048.9|64073.7|64053.7|64061.1|64041.1|126
1759880400000|2025-10-07 23:40:00|64068.7|64048.7|64063.5|64043.5|64070.5|64050.5|64061.4|64041.4|136
1759880700000|2025-10-07 23:45:00|64063.3|64043.3|64055.4|64035.4|64073.2|64053.2|64054.5|64034.5|213
1759881000000|2025-10-07 23:50:00|64055.6|64035.6|64064.2|64044.2|64064.8|64044.8|64048.4|64028.4|249
1759881300000|2025-10-07 23:55:00|64064.1|64044.1|64080.3|64060.3|64080.4|64060.4|64060.8|64040.8|211
1759881600000|2025-10-08 00:00:00|64080.4|64060.4|64086.2|64066.2|64096.8|64076.8|64079.3|64059.3|331
1759881900000|2025-10-08 00:05:00|64086.4|64066.4|64112.2|64092.2|64114.1|64094.1|64086.4|64066.4|339
1759882200000|2025-10-08 00:10:00|64111.8|64091.8|64110.2|64090.2|64117.2|64097.2|64108.4|64088.4|272
1759882500000|2025-10-08 00:15:00|64110.5|64090.5|64111.1|64091.1|64116.7|64096.7|64108.1|64088.1|190
1759882800000|2025-10-08 00:20:00|64111.2|64091.2|64108.9|64088.9|64119.7|64099.7|64108.2|64088.2|219
1759883100000|2025-10-08 00:25:00|64108.8|64088.8|64105.9|64085.9|64110.5|64090.5|64099.8|64079.8|177
1759883400000|2025-10-08 00:30:00|64105.8|64085.8|64108.2|64088.2|64117.3|64097.3|64103.7|64083.7|243
1759883700000|2025-10-08 00:35:00|64108.3|64088.3|64100.6|64080.6|64108.9|64088.9|64098.4|64078.4|245
1759884000000|2025-10-08 00:40:00|64100.5|64080.5|64103|64083|64106.7|64086.7|64097.4|64077.4|192
1759884300000|2025-10-08 00:45:00|64102.8|64082.8|64098|64078|64105.5|64085.5|64094.6|64074.6|148
1759884600000|2025-10-08 00:50:00|64099.1|64079.1|64096.6|64076.6|64099.7|64079.7|64088.2|64068.2|309
1759884900000|2025-10-08 00:55:00|64096.7|64076.7|64110.9|64090.9|64116|64096|64096.7|64076.7|286
1759885200000|2025-10-08 01:00:00|64111|64091|64150.3|64130.3|64169.3|64149.3|64111|64091|635
1759885500000|2025-10-08 01:05:00|64150.4|64130.4|64153.4|64133.4|64172.9|64152.9|64149.2|64129.2|482
1759885800000|2025-10-08 01:10:00|64153.5|64133.5|64136.6|64116.6|64155.2|64135.2|64128.9|64108.9|447
1759886100000|2025-10-08 01:15:00|64137.3|64117.3|64154.4|64134.4|64154.4|64134.4|64128.6|64108.6|391
1759886400000|2025-10-08 01:20:00|64154.6|64134.6|64169.9|64149.9|64172.1|64152.1|64151.9|64131.9|315
1759886700000|2025-10-08 01:25:00|64170.1|64150.1|64206.9|64186.9|64220.1|64200.1|64168.3|64148.3|483
1759887000000|2025-10-08 01:30:00|64207.3|64187.3|64223.4|64203.4|64224.1|64204.1|64207.2|64187.2|408
1759887300000|2025-10-08 01:35:00|64224.2|64204.2|64221.1|64201.1|64225.5|64205.5|64206.8|64186.8|350
1759887600000|2025-10-08 01:40:00|64221.4|64201.4|64213.8|64193.8|64225.2|64205.2|64213.1|64193.1|242
1759887900000|2025-10-08 01:45:00|64213.7|64193.7|64224|64204|64225.4|64205.4|64213.6|64193.6|169
1759888200000|2025-10-08 01:50:00|64224.1|64204.1|64222.2|64202.2|64226|64206|64210.4|64190.4|274
1759888500000|2025-10-08 01:55:00|64222.5|64202.5|64223.2|64203.2|64226.4|64206.4|64220.6|64200.6|247
1759888800000|2025-10-08 02:00:00|64223|64203|64249.5|64229.5|64252.5|64232.5|64222.8|64202.8|443
1759889100000|2025-10-08 02:05:00|64249.4|64229.4|64249.3|64229.3|64254|64234|64235.1|64215.1|257
1759889400000|2025-10-08 02:10:00|64250.5|64230.5|64246.2|64226.2|64251.5|64231.5|64231.1|64211.1|223
1759889700000|2025-10-08 02:15:00|64245.9|64225.9|64270.8|64250.8|64273.5|64253.5|64243.8|64223.8|299
1759890000000|2025-10-08 02:20:00|64270.7|64250.7|64244.9|64224.9|64277.1|64257.1|64241.2|64221.2|370
1759890300000|2025-10-08 02:25:00|64244.5|64224.5|64239.8|64219.8|64244.5|64224.5|64232.6|64212.6|287
1759890600000|2025-10-08 02:30:00|64239.4|64219.4|64233.5|64213.5|64243.4|64223.4|64231.7|64211.7|250
1759890900000|2025-10-08 02:35:00|64233.3|64213.3|64232.3|64212.3|64237.6|64217.6|64229.7|64209.7|147
1759891200000|2025-10-08 02:40:00|64233|64213|64227.9|64207.9|64234.7|64214.7|64226.1|64206.1|167
1759891500000|2025-10-08 02:45:00|64228.3|64208.3|64225.9|64205.9|64237.4|64217.4|64220.6|64200.6|194
1759891800000|2025-10-08 02:50:00|64226.6|64206.6|64240.7|64220.7|64242.5|64222.5|64221.5|64201.5|163
1759892100000|2025-10-08 02:55:00|64240.9|64220.9|64239.3|64219.3|64248.5|64228.5|64237|64217|139
1759892400000|2025-10-08 03:00:00|64239.2|64219.2|64247.4|64227.4|64248.4|64228.4|64239.1|64219.1|200
1759892700000|2025-10-08 03:05:00|64247.5|64227.5|64260.8|64240.8|64261.6|64241.6|64242.6|64222.6|146
1759893000000|2025-10-08 03:10:00|64260.7|64240.7|64261.5|64241.5|64267|64247|64257.8|64237.8|223
1759893300000|2025-10-08 03:15:00|64261.9|64241.9|64266.2|64246.2|64273.1|64253.1|64260.7|64240.7|206
1759893600000|2025-10-08 03:20:00|64266.3|64246.3|64256.1|64236.1|64266.6|64246.6|64256|64236|150
1759893900000|2025-10-08 03:25:00|64256|64236|64261.3|64241.3|64261.5|64241.5|64248.9|64228.9|267
1759894200000|2025-10-08 03:30:00|64261.4|64241.4|64262.2|64242.2|64262.4|64242.4|64255.1|64235.1|210
1759894500000|2025-10-08 03:35:00|64262.1|64242.1|64250.5|64230.5|64262.1|64242.1|64250.4|64230.4|179
1759894800000|2025-10-08 03:40:00|64250.6|64230.6|64247.6|64227.6|64250.6|64230.6|64244.2|64224.2|118
1759895100000|2025-10-08 03:45:00|64247.8|64227.8|64238.7|64218.7|64248.6|64228.6|64236.2|64216.2|165
1759895400000|2025-10-08 03:50:00|64238.5|64218.5|64247|64227|64247|64227|64234.7|64214.7|178
1759895700000|2025-10-08 03:55:00|64247.1|64227.1|64238.3|64218.3|64247.1|64227.1|64235.5|64215.5|146
1759896000000|2025-10-08 04:00:00|64237.9|64217.9|64247.3|64227.3|64248.1|64228.1|64231.8|64211.8|158
1759896300000|2025-10-08 04:05:00|64247.2|64227.2|64247.8|64227.8|64248|64228|64241.1|64221.1|151
1759896600000|2025-10-08 04:10:00|64249.7|64229.7|64253.8|64233.8|64260|64240|64248|64228|225
1759896900000|2025-10-08 04:15:00|64254|64234|64261|64241|64261.6|64241.6|64252.3|64232.3|164
1759897200000|2025-10-08 04:20:00|64260.6|64240.6|64255.8|64235.8|64266.8|64246.8|64253.7|64233.7|168
1759897500000|2025-10-08 04:25:00|64255.7|64235.7|64262.4|64242.4|64262.6|64242.6|64254.6|64234.6|158
1759897800000|2025-10-08 04:30:00|64262.6|64242.6|64259.1|64239.1|64264.6|64244.6|64258.7|64238.7|201
1759898100000|2025-10-08 04:35:00|64259.4|64239.4|64265.4|64245.4|64267.6|64247.6|64254|64234|143
1759898400000|2025-10-08 04:40:00|64265.5|64245.5|64280|64260|64280.3|64260.3|64264|64244|200
1759898700000|2025-10-08 04:45:00|64280.9|64260.9|64262.3|64242.3|64281.5|64261.5|64260.8|64240.8|174
1759899000000|2025-10-08 04:50:00|64262|64242|64266.2|64246.2|64272.2|64252.2|64260.6|64240.6|139
1759899300000|2025-10-08 04:55:00|64266.4|64246.4|64264.3|64244.3|64272.7|64252.7|64263.6|64243.6|176
1759899600000|2025-10-08 05:00:00|64264.5|64244.5|64280.6|64260.6|64281.4|64261.4|64264.5|64244.5|248
1759899900000|2025-10-08 05:05:00|64280.4|64260.4|64298.5|64278.5|64300.6|64280.6|64274.8|64254.8|232
1759900200000|2025-10-08 05:10:00|64298.4|64278.4|64291.7|64271.7|64303|64283|64287.8|64267.8|237
1759900500000|2025-10-08 05:15:00|64291.1|64271.1|64285.5|64265.5|64291.1|64271.1|64270.4|64250.4|206
1759900800000|2025-10-08 05:20:00|64285.4|64265.4|64281.1|64261.1|64291.5|64271.5|64277.8|64257.8|220
1759901100000|2025-10-08 05:25:00|64281.2|64261.2|64283.2|64263.2|64288.4|64268.4|64278.6|64258.6|184
1759901400000|2025-10-08 05:30:00|64282.8|64262.8|64270.4|64250.4|64287.9|64267.9|64264|64244|219
1759901700000|2025-10-08 05:35:00|64270.2|64250.2|64280.1|64260.1|64280.3|64260.3|64269.8|64249.8|212
1759902000000|2025-10-08 05:40:00|64280.2|64260.2|64293.7|64273.7|64298.4|64278.4|64279.6|64259.6|225
1759902300000|2025-10-08 05:45:00|64293.4|64273.4|64285.7|64265.7|64297.5|64277.5|64283.9|64263.9|269
1759902600000|2025-10-08 05:50:00|64285.8|64265.8|64290.8|64270.8|64291|64271|64281|64261|212
1759902900000|2025-10-08 05:55:00|64291.3|64271.3|64275.2|64255.2|64291.6|64271.6|64274.1|64254.1|250
1759903200000|2025-10-08 06:00:00|64275.3|64255.3|64268.6|64248.6|64283.5|64263.5|64261.8|64241.8|371
1759903500000|2025-10-08 06:05:00|64268.8|64248.8|64274.3|64254.3|64282.3|64262.3|64257.8|64237.8|415
1759903800000|2025-10-08 06:10:00|64274.8|64254.8|64301.4|64281.4|64303.6|64283.6|64272.3|64252.3|431
1759904100000|2025-10-08 06:15:00|64301.5|64281.5|64314.8|64299.8|64322.7|64307.7|64298.8|64280.3|485
1759904400000|2025-10-08 06:20:00|64314.9|64299.9|64326.3|64306.3|64328.7|64312|64314.3|64297.6|404
1759904700000|2025-10-08 06:25:00|64326.4|64306.4|64310.5|64295.5|64326.4|64306.4|64301.4|64283.1|441
1759905000000|2025-10-08 06:30:00|64310.4|64295.4|64308.9|64288.9|64314|64296.9|64292.1|64274.1|444
1759905300000|2025-10-08 06:35:00|64310|64290|64320.2|64305.2|64324.7|64309.7|64306.4|64288.7|455
1759905600000|2025-10-08 06:40:00|64320.4|64305.4|64296|64281|64327.7|64312.7|64296|64281|354
1759905900000|2025-10-08 06:45:00|64297.1|64282.1|64281.2|64266.2|64308|64293|64279.9|64261.6|377
1759906200000|2025-10-08 06:50:00|64281.3|64266.3|64276.7|64261.7|64296.1|64278.9|64273.6|64258.6|286
1759906500000|2025-10-08 06:55:00|64276.8|64261.8|64278.1|64258.1|64295.2|64275.2|64274.2|64254.2|450
1759906800000|2025-10-08 07:00:00|64277.7|64257.7|64280.9|64260.9|64299.6|64279.6|64267.8|64250.1|570
1759907100000|2025-10-08 07:05:00|64282.6|64262.6|64269.3|64249.3|64283.6|64263.6|64261.9|64244.4|597
1759907400000|2025-10-08 07:10:00|64269.6|64249.6|64290|64270|64291.2|64271.2|64261|64245.9|521
1759907700000|2025-10-08 07:15:00|64290.2|64270.2|64303.3|64288.3|64305.8|64288.6|64289.5|64270.2|435
1759908000000|2025-10-08 07:20:00|64303.4|64288.4|64279.3|64264.3|64306.6|64289|64278.7|64263.7|447
1759908300000|2025-10-08 07:25:00|64278.9|64263.9|64277.2|64262.2|64292.2|64272.2|64264.7|64244.7|504
1759908600000|2025-10-08 07:30:00|64278|64263|64264.9|64249.9|64291.7|64271.7|64260|64245|401
1759908900000|2025-10-08 07:35:00|64264.7|64249.7|64234.1|64214.1|64267.1|64252.1|64225.7|64205.7|685
1759909200000|2025-10-08 07:40:00|64234.9|64214.9|64221|64201|64257|64237|64213.2|64193.2|599
1759909500000|2025-10-08 07:45:00|64221.2|64201.2|64201.7|64181.7|64224.7|64204.7|64183.6|64163.6|523
1759909800000|2025-10-08 07:50:00|64202.6|64182.6|64194.1|64179.1|64211.3|64191.3|64182.4|64162.4|575
1759910100000|2025-10-08 07:55:00|64195.2|64180.2|64197.6|64182.6|64214.6|64195.8|64189|64174|558
1759910400000|2025-10-08 08:00:00|64197|64182|64186.9|64171.9|64207.7|64190|64180.6|64165.6|537
1759910700000|2025-10-08 08:05:00|64186.7|64171.7|64180.9|64160.9|64193.1|64176.8|64174.9|64154.9|503
1759911000000|2025-10-08 08:10:00|64181|64161|64195.5|64180.5|64203.2|64185.7|64180.1|64160.1|467
1759911300000|2025-10-08 08:15:00|64195.6|64180.6|64206.6|64186.6|64217.1|64197.1|64195.6|64180.4|503
1759911600000|2025-10-08 08:20:00|64206.4|64186.4|64235.7|64215.7|64236|64216|64196.5|64178.5|448
1759911900000|2025-10-08 08:25:00|64235.5|64215.5|64237.1|64217.1|64243.6|64223.6|64227.1|64207.1|477
1759912200000|2025-10-08 08:30:00|64236.9|64216.9|64230.3|64210.3|64244.5|64227|64227.6|64209.4|434
1759912500000|2025-10-08 08:35:00|64230.4|64210.4|64244.6|64224.6|64244.6|64224.6|64221.6|64201.6|377
1759912800000|2025-10-08 08:40:00|64244|64224|64242.9|64227.9|64251.9|64232.2|64242|64223.2|290
1759913100000|2025-10-08 08:45:00|64243.1|64228.1|64246.7|64226.7|64252.5|64234.9|64241.5|64221.5|365
1759913400000|2025-10-08 08:50:00|64247.1|64227.1|64252.7|64237.7|64259.6|64239.6|64247|64227.1|327
1759913700000|2025-10-08 08:55:00|64252.2|64237.2|64293.7|64278.7|64317.1|64297.1|64252.2|64237.2|643
1759914000000|2025-10-08 09:00:00|64293.4|64278.4|64302.6|64282.6|64315.2|64300.2|64275.5|64255.5|584
1759914300000|2025-10-08 09:05:00|64303.3|64283.3|64279.1|64264.1|64306.8|64290.1|64272.3|64252.9|507
1759914600000|2025-10-08 09:10:00|64279.9|64264.9|64266.3|64246.3|64282|64267|64263.4|64245.6|414
1759914900000|2025-10-08 09:15:00|64266.2|64246.2|64278.6|64263.6|64284.9|64269.9|64262.8|64244.7|379
1759915200000|2025-10-08 09:20:00|64278.8|64263.8|64272|64257|64285.4|64268.8|64262.9|64247.9|310
1759915500000|2025-10-08 09:25:00|64272.2|64257.2|64280.9|64265.9|64286.3|64271.3|64271.9|64256.9|355
1759915800000|2025-10-08 09:30:00|64281.1|64266.1|64311.5|64296.5|64313.9|64298.9|64280.6|64265.6|438
1759916100000|2025-10-08 09:35:00|64311.4|64296.4|64280.2|64260.2|64312.8|64297.8|64280.2|64260.2|320
1759916400000|2025-10-08 09:40:00|64279.2|64259.2|64319.7|64304.7|64325.6|64306.1|64275.5|64255.5|568
1759916700000|2025-10-08 09:45:00|64319.5|64304.5|64321|64306|64325.5|64309.4|64298.4|64283.4|521
1759917000000|2025-10-08 09:50:00|64321.1|64306.1|64325.4|64305.4|64329.1|64309.5|64312.8|64292.8|473
1759917300000|2025-10-08 09:55:00|64325.2|64305.2|64314.2|64294.2|64343.1|64323.1|64309.4|64292.8|439
1759917600000|2025-10-08 10:00:00|64315.3|64295.3|64299.5|64279.5|64324.3|64309.3|64294.7|64274.7|439
1759917900000|2025-10-08 10:05:00|64299.6|64279.6|64292.9|64272.9|64309.9|64289.9|64286.6|64266.6|409
1759918200000|2025-10-08 10:10:00|64293.1|64273.1|64278|64263|64302.9|64286.3|64274.6|64256.5|358
1759918500000|2025-10-08 10:15:00|64277.7|64262.7|64266.1|64246.1|64281|64266|64265.7|64245.7|376
1759918800000|2025-10-08 10:20:00|64272|64252|64248.1|64233.1|64279.6|64263.2|64246.5|64231.5|330
1759919100000|2025-10-08 10:25:00|64248.4|64233.4|64225.8|64205.8|64257.5|64237.9|64222.9|64205.6|402
1759919400000|2025-10-08 10:30:00|64225.9|64205.9|64230.3|64215.3|64232.9|64217.9|64221.9|64203.4|347
1759919700000|2025-10-08 10:35:00|64230.8|64215.8|64230.6|64210.6|64231.6|64216.6|64218.2|64203.2|339
1759920000000|2025-10-08 10:40:00|64230.7|64210.7|64212.7|64192.7|64233.6|64216.2|64210.2|64192.5|306
1759920300000|2025-10-08 10:45:00|64212.6|64192.6|64210|64190|64213.8|64198.8|64198.2|64183.2|248
1759920600000|2025-10-08 10:50:00|64210.1|64190.1|64209|64194|64221.7|64204.1|64206.3|64189.2|347
1759920900000|2025-10-08 10:55:00|64209.3|64194.3|64190.1|64170.1|64222.2|64203.9|64175.2|64156.2|569
1759921200000|2025-10-08 11:00:00|64190.5|64170.5|64200.6|64185.6|64216.5|64199.4|64183|64165.9|620
1759921500000|2025-10-08 11:05:00|64200.5|64185.5|64200.4|64185.4|64209.4|64194.4|64188.3|64173.3|527
1759921800000|2025-10-08 11:10:00|64200.7|64185.7|64201.5|64181.5|64217.2|64200.9|64197.2|64179.6|473
1759922100000|2025-10-08 11:15:00|64201.4|64181.4|64211.6|64196.6|64213.8|64198.3|64200|64181.1|425
1759922400000|2025-10-08 11:20:00|64211.3|64196.3|64221.5|64206.5|64228.4|64211.1|64206.4|64191.4|395
1759922700000|2025-10-08 11:25:00|64221.7|64206.7|64216.1|64201.1|64234|64216.1|64210.4|64193|389
1759923000000|2025-10-08 11:30:00|64215.8|64200.8|64220.1|64205.1|64224|64209|64207.7|64192.7|329
1759923300000|2025-10-08 11:35:00|64220.3|64205.3|64207.4|64192.4|64222.9|64207.9|64202.6|64186.5|392
1759923600000|2025-10-08 11:40:00|64206.8|64191.8|64224.2|64209.2|64224.3|64209.3|64204.4|64185.6|302
1759923900000|2025-10-08 11:45:00|64222.7|64207.7|64211.4|64196.4|64226.3|64209.1|64209|64194|279
1759924200000|2025-10-08 11:50:00|64211.5|64196.5|64214.7|64199.7|64220.5|64205.5|64203.7|64188.7|316
1759924500000|2025-10-08 11:55:00|64214.8|64199.8|64232|64212|64237.7|64219|64214.1|64199.1|443
1759924800000|2025-10-08 12:00:00|64231.8|64211.8|64234.9|64219.9|64239.3|64221.7|64226.5|64207.5|504
1759925100000|2025-10-08 12:05:00|64235|64220|64226.9|64211.9|64237.9|64222.9|64223.5|64208.1|398
1759925400000|2025-10-08 12:10:00|64226.8|64211.8|64182|64167|64235.3|64220.3|64179.9|64164.9|451
1759925700000|2025-10-08 12:15:00|64181.8|64166.8|64189.7|64174.7|64201.4|64186.4|64178.8|64163.8|409
1759926000000|2025-10-08 12:20:00|64187|64172|64179.2|64164.2|64193.6|64178.6|64174.2|64159.2|371
1759926300000|2025-10-08 12:25:00|64179.4|64164.4|64180|64165|64190.1|64175.1|64178.9|64163.9|283
1759926600000|2025-10-08 12:30:00|64179.9|64164.9|64176.9|64161.9|64184.8|64169.8|64165.4|64150.4|349
1759926900000|2025-10-08 12:35:00|64176.7|64161.7|64204.4|64189.4|64210.7|64195.7|64176.7|64161.7|385
1759927200000|2025-10-08 12:40:00|64204.8|64189.8|64181.7|64166.7|64206.8|64191.8|64176.8|64159.7|338
1759927500000|2025-10-08 12:45:00|64181.8|64166.8|64182.9|64167.9|64189.6|64174.6|64179.4|64164.4|301
1759927800000|2025-10-08 12:50:00|64182.4|64167.4|64192.3|64177.3|64196.4|64181.4|64178.1|64163.1|341
1759928100000|2025-10-08 12:55:00|64192.1|64177.1|64195.2|64180.2|64198.7|64183.7|64179.3|64164.3|478
1759928400000|2025-10-08 13:00:00|64195.4|64180.4|64192.9|64177.9|64201.7|64186.6|64191.3|64173.2|463
1759928700000|2025-10-08 13:05:00|64193|64178|64170.8|64155.8|64195.9|64180.9|64167.7|64152.1|454
1759929000000|2025-10-08 13:10:00|64170.6|64155.6|64171.2|64156.2|64171.9|64156.9|64155|64140|376
1759929300000|2025-10-08 13:15:00|64171.1|64156.1|64149.9|64134.9|64171.2|64156.2|64128.1|64113.1|488
1759929600000|2025-10-08 13:20:00|64146|64131|64193.3|64178.3|64201.7|64183.2|64145.4|64128.4|463
1759929900000|2025-10-08 13:25:00|64193|64178|64205.5|64185.5|64205.8|64187.9|64177.9|64162.9|350
1759930200000|2025-10-08 13:30:00|64203.2|64183.2|64180|64165|64206.5|64188.5|64178.3|64163.3|447
1759930500000|2025-10-08 13:35:00|64180.4|64165.4|64191.8|64176.8|64192.8|64177.8|64171.2|64155.6|444
1759930800000|2025-10-08 13:40:00|64191.6|64176.6|64178.5|64163.5|64195.1|64180.1|64161.1|64145.9|434
1759931100000|2025-10-08 13:45:00|64180.4|64165.4|64217.4|64202.4|64217.4|64202.4|64180.4|64165.4|624
1759931400000|2025-10-08 13:50:00|64217.3|64202.3|64194.4|64179.4|64226|64206|64191.7|64176.7|580
1759931700000|2025-10-08 13:55:00|64194.8|64179.8|64196.1|64181.1|64196.1|64181.1|64181.1|64166.1|608
1759932000000|2025-10-08 14:00:00|64198.6|64183.6|64197.4|64182.4|64217.4|64202.4|64175.5|64157.1|634
1759932300000|2025-10-08 14:05:00|64197.2|64182.2|64201.7|64186.7|64212.9|64194.9|64190.8|64170.8|585
1759932600000|2025-10-08 14:10:00|64201.6|64186.6|64190.9|64170.9|64216|64196|64178.9|64161.8|582
1759932900000|2025-10-08 14:15:00|64191|64171|64201.3|64181.3|64208.9|64188.9|64190.2|64170.6|507
1759933200000|2025-10-08 14:20:00|64201.1|64181.1|64210.6|64190.6|64213|64195.2|64189.9|64171.6|504
1759933500000|2025-10-08 14:25:00|64210.4|64190.4|64193.9|64173.9|64215.7|64198.1|64187.2|64169.5|555
1759933800000|2025-10-08 14:30:00|64193.4|64173.4|64194.4|64174.4|64203.2|64183.2|64185.5|64165.5|576
1759934100000|2025-10-08 14:35:00|64194|64174|64185.8|64170.8|64201.8|64181.8|64185.7|64168.3|504
1759934400000|2025-10-08 14:40:00|64187.6|64167.6|64199.9|64179.9|64207.6|64187.6|64184.9|64166.2|413
1759934700000|2025-10-08 14:45:00|64199.7|64179.7|64205.1|64185.1|64206.4|64186.4|64183.7|64163.7|484
1759935000000|2025-10-08 14:50:00|64204.9|64184.9|64248.7|64228.7|64251.5|64231.5|64203.9|64183.9|673
1759935300000|2025-10-08 14:55:00|64249.2|64229.2|64259.6|64239.6|64268.1|64248.1|64243.9|64226.5|732
1759935600000|2025-10-08 15:00:00|64258.8|64238.8|64281|64261|64283.7|64263.7|64256.9|64237.9|618
1759935900000|2025-10-08 15:05:00|64280.5|64260.5|64290.7|64270.7|64299.3|64281.9|64270.7|64250.7|573
1759936200000|2025-10-08 15:10:00|64290.4|64270.4|64290.2|64275.2|64305.6|64287.4|64289.1|64269.9|468
1759936500000|2025-10-08 15:15:00|64290|64275|64307.3|64287.3|64309.1|64289.5|64284|64267.3|454
1759936800000|2025-10-08 15:20:00|64307.2|64287.2|64284.6|64264.6|64312.8|64294.6|64284.5|64264.5|465
1759937100000|2025-10-08 15:25:00|64284.2|64264.2|64286.3|64266.3|64294.2|64274.2|64283.3|64263.3|447
1759937400000|2025-10-08 15:30:00|64286.2|64266.2|64309.2|64289.2|64310.2|64292|64275.9|64258.8|487
1759937700000|2025-10-08 15:35:00|64309|64289|64314.5|64294.5|64315.8|64295.8|64300.8|64281|390
1759938000000|2025-10-08 15:40:00|64314.8|64294.8|64304.4|64289.4|64320.3|64300.3|64301.8|64286.8|410
1759938300000|2025-10-08 15:45:00|64304.2|64289.2|64332|64312|64339|64319|64303.9|64283.9|449
1759938600000|2025-10-08 15:50:00|64331.1|64311.1|64362.2|64342.2|64364.9|64348|64328.4|64310.2|548
1759938900000|2025-10-08 15:55:00|64362.3|64342.3|64349.8|64329.8|64362.3|64346.1|64334.6|64319.6|522
1759939200000|2025-10-08 16:00:00|64345.7|64325.7|64353.6|64333.6|64359.4|64339.4|64343.2|64323.9|526
1759939500000|2025-10-08 16:05:00|64352.8|64332.8|64369.9|64349.9|64370.9|64350.9|64347.6|64327.6|397
1759939800000|2025-10-08 16:10:00|64368.3|64348.3|64375.4|64355.4|64376.7|64356.7|64367.1|64347.1|360
1759940100000|2025-10-08 16:15:00|64375.5|64355.5|64368|64348|64376.6|64357.5|64363|64343|290
1759940400000|2025-10-08 16:20:00|64368.2|64348.2|64368.3|64348.3|64373|64353|64360.2|64340.5|304
1759940700000|2025-10-08 16:25:00|64368.4|64348.4|64374.4|64359.4|64380.3|64361.4|64368.2|64348.2|276
1759941000000|2025-10-08 16:30:00|64372.6|64357.6|64379.5|64359.5|64388.9|64372.9|64372.3|64354.8|453
1759941300000|2025-10-08 16:35:00|64379.3|64359.3|64381.4|64361.4|64390.9|64372.3|64379.1|64359.1|254
1759941600000|2025-10-08 16:40:00|64381.5|64361.5|64361.5|64341.5|64381.5|64361.5|64352.6|64332.6|339
1759941900000|2025-10-08 16:45:00|64361.4|64341.4|64363.4|64348.4|64369.1|64349.4|64358.1|64338.1|248
1759942200000|2025-10-08 16:50:00|64363.7|64348.7|64361.5|64341.5|64364.8|64349.8|64354.6|64334.6|245
1759942500000|2025-10-08 16:55:00|64364.6|64344.6|64354.2|64334.2|64367.7|64347.7|64352.4|64332.4|302
1759942800000|2025-10-08 17:00:00|64353.8|64333.8|64352.5|64332.5|64356.2|64336.2|64347.9|64327.9|306
1759943100000|2025-10-08 17:05:00|64352.6|64332.6|64347.8|64327.8|64367.9|64350.1|64345.7|64325.7|306
1759943400000|2025-10-08 17:10:00|64347.6|64327.6|64354.1|64334.1|64357.8|64337.8|64345.9|64325.9|222
1759943700000|2025-10-08 17:15:00|64354|64334|64350.9|64330.9|64356.6|64336.6|64348.1|64328.1|229
1759944000000|2025-10-08 17:20:00|64351.1|64331.1|64343.8|64323.8|64353.2|64333.2|64343.3|64323.3|219
1759944300000|2025-10-08 17:25:00|64343.9|64323.9|64350.9|64330.9|64351.4|64331.4|64341.3|64323.1|271
1759944600000|2025-10-08 17:30:00|64350.6|64330.6|64354.7|64334.7|64364|64344|64350.6|64330.6|288
1759944900000|2025-10-08 17:35:00|64354.9|64334.9|64357.5|64337.5|64359.9|64342.3|64353.4|64333.4|238
1759945200000|2025-10-08 17:40:00|64357.6|64337.6|64337.7|64317.7|64357.6|64337.6|64333.3|64315.9|224
1759945500000|2025-10-08 17:45:00|64335.3|64315.3|64333.6|64313.6|64338.8|64318.8|64331.7|64311.7|264
1759945800000|2025-10-08 17:50:00|64336.3|64316.3|64346|64326|64348.5|64328.5|64334.9|64314.9|248
1759946100000|2025-10-08 17:55:00|64346.1|64326.1|64342.8|64322.8|64350.1|64330.1|64340.9|64320.9|306
1759946400000|2025-10-08 18:00:00|64342.7|64322.7|64377|64357|64381|64361|64341.4|64317.2|432
1759946700000|2025-10-08 18:05:00|64377.1|64357.1|64372|64352|64383.9|64364.2|64354.8|64339.8|478
1759947000000|2025-10-08 18:10:00|64372.3|64352.3|64371.3|64351.3|64385.2|64365.2|64358.3|64338.3|489
1759947300000|2025-10-08 18:15:00|64371.2|64351.2|64337.6|64322.6|64380.8|64360.8|64288.6|64268.6|784
1759947600000|2025-10-08 18:20:00|64337.7|64322.7|64340.4|64320.4|64357.8|64337.8|64336.6|64316.6|523
1759947900000|2025-10-08 18:25:00|64340.5|64320.5|64298.6|64278.6|64347.1|64327.1|64296.7|64276.7|500
1759948200000|2025-10-08 18:30:00|64298.4|64278.4|64299.5|64279.5|64305.4|64285.4|64289.6|64272.1|443
1759948500000|2025-10-08 18:35:00|64299.3|64279.3|64276.4|64256.4|64302.6|64282.6|64275.3|64255.3|417
1759948800000|2025-10-08 18:40:00|64275.7|64255.7|64280.2|64260.2|64284.5|64264.5|64263|64243|393
1759949100000|2025-10-08 18:45:00|64280.3|64260.3|64277.6|64257.6|64288|64268|64276.2|64256.2|329
1759949400000|2025-10-08 18:50:00|64276.4|64256.4|64271.5|64251.5|64278.1|64258.1|64260.3|64240.3|352
1759949700000|2025-10-08 18:55:00|64269.6|64249.6|64272.6|64252.6|64275.8|64255.8|64260.7|64240.7|308
1759950000000|2025-10-08 19:00:00|64267.8|64247.8|64245.2|64230.2|64269|64249|64238.4|64223.4|339
1759950300000|2025-10-08 19:05:00|64244.8|64229.8|64256.5|64241.5|64261.5|64243.5|64241.9|64221.9|357
1759950600000|2025-10-08 19:10:00|64256|64241|64254.1|64234.1|64259.1|64241|64250|64232.5|303
1759950900000|2025-10-08 19:15:00|64255.3|64235.3|64258.2|64238.2|64259.4|64239.4|64253.1|64233.1|268
1759951200000|2025-10-08 19:20:00|64258.4|64238.4|64248|64228|64258.4|64238.4|64246.5|64226.5|165
1759951500000|2025-10-08 19:25:00|64248.1|64228.1|64244.9|64229.9|64250.2|64235.2|64241.6|64221.6|210
1759951800000|2025-10-08 19:30:00|64248.9|64228.9|64248|64228|64250.6|64230.6|64241.9|64221.9|186
1759952100000|2025-10-08 19:35:00|64248.2|64228.2|64248.1|64228.1|64254.1|64234.1|64245.1|64225.1|163
1759952400000|2025-10-08 19:40:00|64247.9|64227.9|64254.2|64234.2|64255.7|64235.7|64241.7|64221.7|177
1759952700000|2025-10-08 19:45:00|64253.4|64233.4|64240|64220|64253.5|64233.5|64240|64220|169
1759953000000|2025-10-08 19:50:00|64239.8|64219.8|64236.8|64216.8|64244.9|64224.9|64236.7|64216.7|168
1759953300000|2025-10-08 19:55:00|64236.9|64216.9|64227.9|64207.9|64237.1|64217.1|64226.3|64206.3|225
1759953600000|2025-10-08 20:00:00|64227.8|64207.8|64218|64198|64228.2|64208.2|64217.3|64197.3|175
1759953900000|2025-10-08 20:05:00|64217.9|64197.9|64215.1|64195.1|64217.9|64198.2|64209.1|64189.1|134
1759954200000|2025-10-08 20:10:00|64215|64195|64221.2|64201.2|64224.9|64204.9|64214.8|64194.8|154
1759954500000|2025-10-08 20:15:00|64221.4|64201.4|64205.3|64185.3|64221.4|64201.4|64205.3|64185.3|115
1759954800000|2025-10-08 20:20:00|64205.2|64185.2|64202.3|64182.3|64205.6|64185.6|64200.1|64180.1|81
1759955100000|2025-10-08 20:25:00|64202.5|64182.5|64225.4|64205.4|64229.6|64209.6|64202.5|64182.5|175
1759955400000|2025-10-08 20:30:00|64225.5|64205.5|64226.7|64206.7|64230.7|64210.7|64223.3|64203.3|126
1759955700000|2025-10-08 20:35:00|64225.9|64205.9|64218.9|64198.9|64232.1|64212.1|64218.9|64198.9|96
1759956000000|2025-10-08 20:40:00|64219|64199|64220.6|64200.6|64221.4|64201.4|64215.5|64195.5|132
1759956300000|2025-10-08 20:45:00|64220.5|64200.5|64209.8|64189.8|64224.3|64204.3|64209.8|64189.8|238
1759956600000|2025-10-08 20:50:00|64210|64190|64214.6|64194.6|64218|64198|64198.2|64178.2|295
1759956900000|2025-10-08 20:55:00|64214.8|64194.8|64243.2|64163.2|64243.2|64195.1|64211.8|64163.2|297
1759957200000|2025-10-08 21:00:00|64245.3|64161.4|64264.7|64171.4|64270.6|64171.9|64245.3|64161.4|38
1759957500000|2025-10-08 21:05:00|64265.8|64183.3|64263.6|64174.5|64269|64196.1|64243|64169.2|397
1759957800000|2025-10-08 21:10:00|64264.1|64174|64260.1|64181.6|64269.6|64196.9|64253|64169.8|438
1759958100000|2025-10-08 21:15:00|64260.4|64181.3|64259.7|64180.6|64263.2|64189.2|64254.2|64172.6|434
1759958400000|2025-10-08 21:20:00|64259.4|64184.4|64257.3|64182|64265.8|64189.5|64247|64172.7|429
1759958700000|2025-10-08 21:25:00|64249|64187.4|64263|64173.2|64265.6|64198|64247.4|64171.8|284
1759959000000|2025-10-08 21:30:00|64262.2|64170.7|64260.1|64170.2|64267.1|64176.4|64254.3|64169.2|249
1759959300000|2025-10-08 21:35:00|64259.6|64170.1|64256.3|64203.8|64263.5|64206|64248.4|64169.9|297
1759959600000|2025-10-08 21:40:00|64255.7|64203.7|64245.5|64186.6|64256.2|64214.2|64242.4|64185.4|418
1759959900000|2025-10-08 21:45:00|64245.4|64186.7|64233.7|64185.8|64252.7|64204.5|64233.6|64182.6|287
1759960200000|2025-10-08 21:50:00|64233.8|64186|64226.7|64191.3|64234.5|64191.9|64225.4|64185.1|270
1759960500000|2025-10-08 21:55:00|64226.4|64191.2|64230|64182.7|64233.8|64196.4|64222.1|64177.5|324
1759960800000|2025-10-08 22:00:00|64227.2|64182.6|64198.4|64178.4|64230.7|64192.2|64198.3|64167.1|343
1759961100000|2025-10-08 22:05:00|64201.9|64175.8|64193|64172.5|64203.3|64179|64192.4|64172.3|212
1759961400000|2025-10-08 22:10:00|64193.1|64172.4|64191.3|64171.3|64198|64176.3|64189.2|64169.2|151
1759961700000|2025-10-08 22:15:00|64191.1|64171.1|64191.7|64171.7|64197.9|64177|64188.6|64168.6|188
1759962000000|2025-10-08 22:20:00|64191.4|64171.4|64193.4|64173.4|64194.2|64174.2|64191.2|64171.2|79
1759962300000|2025-10-08 22:25:00|64193.3|64173.3|64194.7|64174.7|64196.2|64176.2|64193.1|64173.1|108
1759962600000|2025-10-08 22:30:00|64194.4|64174.4|64192.7|64172.7|64194.4|64174.4|64188.3|64168.3|125
1759962900000|2025-10-08 22:35:00|64192.8|64172.8|64196|64176|64198.8|64178.8|64192|64172|150
1759963200000|2025-10-08 22:40:00|64196.2|64176.2|64193.3|64173.3|64196.2|64176.2|64192.2|64172.2|126
1759963500000|2025-10-08 22:45:00|64192.9|64172.9|64192.7|64172.7|64193.7|64173.7|64192.4|64172.4|111
1759963800000|2025-10-08 22:50:00|64192.4|64172.4|64183.5|64163.5|64193.3|64173.3|64182.7|64162.7|173
1759964100000|2025-10-08 22:55:00|64183.4|64163.4|64189.6|64169.6|64189.6|64169.6|64182.7|64162.7|195
1759964400000|2025-10-08 23:00:00|64189|64169|64195.7|64175.7|64205.8|64185.8|64189|64169|146
1759964700000|2025-10-08 23:05:00|64195.6|64175.6|64195.4|64175.4|64196.2|64176.2|64193.3|64173.3|61
1759965000000|2025-10-08 23:10:00|64195.5|64175.5|64195.5|64175.5|64198.2|64178.2|64191.8|64171.8|114
1759965300000|2025-10-08 23:15:00|64195.6|64175.6|64201.3|64181.3|64202.1|64182.1|64193.8|64173.8|141
1759965600000|2025-10-08 23:20:00|64201.4|64181.4|64216.8|64196.8|64220|64200|64200|64180|146
1759965900000|2025-10-08 23:25:00|64216.7|64196.7|64214.6|64194.6|64217.8|64197.8|64210.8|64190.8|133
1759966200000|2025-10-08 23:30:00|64213.8|64193.8|64205.3|64185.3|64214.3|64194.3|64199.7|64179.7|148
1759966500000|2025-10-08 23:35:00|64205.4|64185.4|64207.8|64187.8|64207.9|64187.9|64198.5|64178.5|147
1759966800000|2025-10-08 23:40:00|64207.9|64187.9|64214.6|64194.6|64214.6|64194.6|64206|64186|129
1759967100000|2025-10-08 23:45:00|64214.7|64194.7|64214.2|64194.2|64217.8|64197.8|64212.8|64192.8|185
1759967400000|2025-10-08 23:50:00|64215.9|64195.9|64214.4|64194.4|64220.1|64200.1|64204.1|64184.1|214
1759967700000|2025-10-08 23:55:00|64214.8|64194.8|64214.1|64194.1|64220.6|64200.6|64209.4|64189.4|259
1759968000000|2025-10-09 00:00:00|64215|64195|64195.8|64175.8|64220.5|64200.5|64195.4|64175.4|334
1759968300000|2025-10-09 00:05:00|64196|64176|64195.3|64175.3|64198.6|64178.6|64191.7|64171.7|207
1759968600000|2025-10-09 00:10:00|64195.5|64175.5|64203.9|64183.9|64204.6|64184.6|64194.2|64174.2|188
1759968900000|2025-10-09 00:15:00|64203.7|64183.7|64194.2|64174.2|64209.3|64189.3|64193.2|64173.2|186
1759969200000|2025-10-09 00:20:00|64194.5|64174.5|64171.5|64151.5|64195.7|64175.7|64169.9|64149.9|242
1759969500000|2025-10-09 00:25:00|64171|64151|64171.1|64151.1|64175.5|64155.5|64167.6|64147.6|201
1759969800000|2025-10-09 00:30:00|64170.9|64150.9|64163.3|64143.3|64173|64153|64159.7|64139.7|190
1759970100000|2025-10-09 00:35:00|64163.1|64143.1|64159.2|64139.2|64163.4|64143.4|64157.4|64137.4|151
1759970400000|2025-10-09 00:40:00|64158.8|64138.8|64158.8|64138.8|64163.4|64143.4|64153|64133|176
1759970700000|2025-10-09 00:45:00|64158.7|64138.7|64161.6|64141.6|64170.9|64150.9|64158|64138|213
1759971000000|2025-10-09 00:50:00|64162.3|64142.3|64156.5|64136.5|64166.6|64146.6|64149.3|64129.3|332
1759971300000|2025-10-09 00:55:00|64159.8|64139.8|64167.5|64147.5|64175.4|64155.4|64159.8|64139.8|422
1759971600000|2025-10-09 01:00:00|64167.6|64147.6|64147.4|64127.4|64170.4|64150.4|64147|64127|491
1759971900000|2025-10-09 01:05:00|64147.7|64127.7|64134.4|64114.4|64150.1|64130.1|64128.4|64108.4|399
1759972200000|2025-10-09 01:10:00|64134.3|64114.3|64145.8|64125.8|64149.1|64129.1|64129.5|64109.5|341
1759972500000|2025-10-09 01:15:00|64144.8|64124.8|64135.7|64115.7|64148.6|64128.6|64128.7|64108.7|373
1759972800000|2025-10-09 01:20:00|64135.5|64115.5|64136.1|64116.1|64140.7|64120.7|64129.1|64109.1|334
1759973100000|2025-10-09 01:25:00|64136|64116|64124.8|64104.8|64137.7|64117.7|64124.8|64104.8|218
1759973400000|2025-10-09 01:30:00|64125.1|64105.1|64140.2|64120.2|64146.9|64126.9|64121.3|64101.3|296
1759973700000|2025-10-09 01:35:00|64140.1|64120.1|64146.9|64126.9|64148.7|64128.7|64140|64120|271
1759974000000|2025-10-09 01:40:00|64147.8|64127.8|64150.1|64130.1|64154|64134|64147.7|64127.7|246
1759974300000|2025-10-09 01:45:00|64147.7|64127.7|64160.5|64140.5|64161.2|64141.2|64147.7|64127.7|248
1759974600000|2025-10-09 01:50:00|64159.5|64139.5|64153.3|64133.3|64159.5|64139.5|64152.6|64132.6|205
1759974900000|2025-10-09 01:55:00|64153.2|64133.2|64151.4|64131.4|64156.1|64136.1|64149.8|64129.8|233
1759975200000|2025-10-09 02:00:00|64151.5|64131.5|64156.8|64136.8|64156.8|64136.8|64146.5|64126.5|218
1759975500000|2025-10-09 02:05:00|64156.9|64136.9|64147.3|64127.3|64157.3|64137.3|64146.5|64126.5|215
1759975800000|2025-10-09 02:10:00|64147.2|64127.2|64142.8|64122.8|64152.3|64132.3|64142.1|64122.1|165
1759976100000|2025-10-09 02:15:00|64142.7|64122.7|64156.4|64136.4|64157.2|64137.2|64142.5|64122.5|137
1759976400000|2025-10-09 02:20:00|64156.5|64136.5|64142.2|64122.2|64156.5|64136.5|64140.5|64120.5|175
1759976700000|2025-10-09 02:25:00|64142.4|64122.4|64143.1|64123.1|64147.4|64127.4|64140.4|64120.4|166
1759977000000|2025-10-09 02:30:00|64142.8|64122.8|64134|64114|64144.5|64124.5|64131.2|64111.2|210
1759977300000|2025-10-09 02:35:00|64133.7|64113.7|64122.9|64102.9|64136|64116|64120.4|64100.4|225
1759977600000|2025-10-09 02:40:00|64123|64103|64118.9|64098.9|64127.9|64107.9|64118.4|64098.4|162
1759977900000|2025-10-09 02:45:00|64118.8|64098.8|64110.2|64090.2|64120.4|64100.4|64110|64090|204
1759978200000|2025-10-09 02:50:00|64110.3|64090.3|64118.5|64098.5|64119.6|64099.6|64110|64090|183
1759978500000|2025-10-09 02:55:00|64118.3|64098.3|64129.8|64109.8|64131.6|64111.6|64118|64098|182
1759978800000|2025-10-09 03:00:00|64130.1|64110.1|64121.7|64101.7|64134.1|64114.1|64116|64096|187
1759979100000|2025-10-09 03:05:00|64121.8|64101.8|64133|64113|64135.7|64115.7|64121.5|64101.5|196
1759979400000|2025-10-09 03:10:00|64132.9|64112.9|64145.2|64125.2|64145.7|64125.7|64131.6|64111.6|162
1759979700000|2025-10-09 03:15:00|64145|64125|64148.2|64128.2|64148.3|64128.3|64142.5|64122.5|128
1759980000000|2025-10-09 03:20:00|64148.6|64128.6|64130.7|64110.7|64148.6|64128.6|64128.9|64108.9|184
1759980300000|2025-10-09 03:25:00|64130.8|64110.8|64129.2|64109.2|64132.2|64112.2|64125.3|64105.3|175
1759980600000|2025-10-09 03:30:00|64129.4|64109.4|64131.3|64111.3|64134.2|64114.2|64128.6|64108.6|108
1759980900000|2025-10-09 03:35:00|64131.4|64111.4|64124.4|64104.4|64132.1|64112.1|64123.2|64103.2|111
1759981200000|2025-10-09 03:40:00|64124.2|64104.2|64125.2|64105.2|64126.1|64106.1|64122.1|64102.1|115
1759981500000|2025-10-09 03:45:00|64125|64105|64125.8|64105.8|64126.7|64106.7|64119.3|64099.3|144
1759981800000|2025-10-09 03:50:00|64126|64106|64121.9|64101.9|64126|64106|64119.3|64099.3|103
1759982100000|2025-10-09 03:55:00|64121.7|64101.7|64125.1|64105.1|64131.5|64111.5|64116.7|64096.7|137
1759982400000|2025-10-09 04:00:00|64124.8|64104.8|64124.6|64104.6|64132|64112|64123|64103|124
1759982700000|2025-10-09 04:05:00|64124.8|64104.8|64126|64106|64126.2|64106.2|64122.2|64102.2|105
1759983000000|2025-10-09 04:10:00|64125.8|64105.8|64126.4|64106.4|64128.9|64108.9|64124|64104|131
1759983300000|2025-10-09 04:15:00|64126.3|64106.3|64125.9|64105.9|64126.9|64106.9|64121.4|64101.4|131
1759983600000|2025-10-09 04:20:00|64125.8|64105.8|64121.3|64101.3|64127.3|64107.3|64120.4|64100.4|145
1759983900000|2025-10-09 04:25:00|64121.4|64101.4|64128.7|64108.7|64129.9|64109.9|64120.1|64100.1|161
1759984200000|2025-10-09 04:30:00|64128.6|64108.6|64129.3|64109.3|64134.5|64114.5|64128.3|64108.3|123
1759984500000|2025-10-09 04:35:00|64129.4|64109.4|64134.7|64114.7|64134.9|64114.9|64129.1|64109.1|148
1759984800000|2025-10-09 04:40:00|64134.6|64114.6|64134.5|64114.5|64140.7|64120.7|64133.1|64113.1|213
1759985100000|2025-10-09 04:45:00|64134.3|64114.3|64116.4|64096.4|64134.3|64114.3|64116.3|64096.3|136
1759985400000|2025-10-09 04:50:00|64116.6|64096.6|64117.6|64097.6|64118.7|64098.7|64113.2|64093.2|109
1759985700000|2025-10-09 04:55:00|64117.8|64097.8|64120.9|64100.9|64121.1|64101.1|64116.6|64096.6|99
1759986000000|2025-10-09 05:00:00|64122|64102|64114.9|64094.9|64122.4|64102.4|64114.7|64094.7|154
1759986300000|2025-10-09 05:05:00|64114.7|64094.7|64108.9|64088.9|64116.1|64096.1|64108|64088|114
1759986600000|2025-10-09 05:10:00|64109|64089|64109.6|64089.6|64112.5|64092.5|64107.6|64087.6|188
1759986900000|2025-10-09 05:15:00|64109.8|64089.8|64119|64099|64119.8|64099.8|64109.8|64089.8|131
1759987200000|2025-10-09 05:20:00|64118.9|64098.9|64129.2|64109.2|64129.4|64109.4|64118.7|64098.7|104
1759987500000|2025-10-09 05:25:00|64129.3|64109.3|64128.8|64108.8|64131.5|64111.5|64126.1|64106.1|127
1759987800000|2025-10-09 05:30:00|64128.6|64108.6|64129.7|64109.7|64134.8|64114.8|64126.1|64106.1|153
1759988100000|2025-10-09 05:35:00|64129.8|64109.8|64134.7|64114.7|64134.9|64114.9|64126.2|64106.2|156
1759988400000|2025-10-09 05:40:00|64134.6|64114.6|64140.1|64120.1|64147.7|64127.7|64134.1|64114.1|168
1759988700000|2025-10-09 05:45:00|64140.4|64120.4|64147.7|64127.7|64147.9|64127.9|64138.1|64118.1|161
1759989000000|2025-10-09 05:50:00|64147.8|64127.8|64150.5|64130.5|64152.3|64132.3|64144.4|64124.4|205
1759989300000|2025-10-09 05:55:00|64150.6|64130.6|64164.4|64144.4|64165.7|64145.7|64148.2|64128.2|279
1759989600000|2025-10-09 06:00:00|64164.3|64144.3|64178|64158|64188.5|64168.5|64164.1|64144.1|354
1759989900000|2025-10-09 06:05:00|64177.9|64157.9|64198.9|64178.9|64202.7|64185.7|64175.6|64156.9|365
1759990200000|2025-10-09 06:10:00|64199.1|64179.1|64210.9|64190.9|64225.9|64208.6|64194.5|64177|402
1759990500000|2025-10-09 06:15:00|64209|64189|64220.3|64200.3|64220.4|64201.6|64187.8|64170.8|480
1759990800000|2025-10-09 06:20:00|64220.2|64200.2|64220.1|64205.1|64236.1|64216.1|64214.7|64194.7|548
1759991100000|2025-10-09 06:25:00|64221.9|64206.9|64249.1|64229.1|64251.4|64235.4|64216.3|64201.3|557
1759991400000|2025-10-09 06:30:00|64250.6|64230.6|64249.7|64234.7|64261|64243|64243.3|64223.3|587
1759991700000|2025-10-09 06:35:00|64252.4|64237.4|64248.3|64233.3|64266.4|64246.4|64238.5|64223.5|466
1759992000000|2025-10-09 06:40:00|64248.4|64233.4|64271.7|64256.7|64277.1|64262.1|64248.4|64233.4|507
1759992300000|2025-10-09 06:45:00|64271.8|64256.8|64286.3|64266.3|64290.9|64270.9|64264.6|64247.5|531
1759992600000|2025-10-09 06:50:00|64286.7|64266.7|64296.4|64281.4|64308.9|64288.9|64285.1|64265.8|590
1759992900000|2025-10-09 06:55:00|64296.3|64281.3|64291.3|64271.3|64313.8|64296.3|64287.6|64271.3|596
1759993200000|2025-10-09 07:00:00|64291.1|64271.1|64274|64259|64291.1|64274.1|64268.7|64252.8|639
1759993500000|2025-10-09 07:05:00|64274.5|64259.5|64265.1|64245.1|64276.2|64260.2|64257|64242|530
1759993800000|2025-10-09 07:10:00|64265.4|64245.4|64268.5|64253.5|64269.1|64254.1|64249.1|64229.1|524
1759994100000|2025-10-09 07:15:00|64268.4|64253.4|64280.4|64265.4|64293.2|64277.5|64264.1|64247.2|412
1759994400000|2025-10-09 07:20:00|64281|64266|64283.4|64268.4|64297.8|64280.7|64277.5|64262.2|420
1759994700000|2025-10-09 07:25:00|64283.3|64268.3|64296.7|64281.7|64304|64289|64279.4|64259.8|370
1759995000000|2025-10-09 07:30:00|64296.9|64281.9|64293.5|64278.5|64299.2|64284.2|64281.9|64266.9|406
1759995300000|2025-10-09 07:35:00|64293.8|64278.8|64318.5|64298.5|64319.7|64299.7|64293.7|64278.7|391
1759995600000|2025-10-09 07:40:00|64320.5|64300.5|64311.8|64296.8|64342.1|64322.1|64309.4|64294.4|509
1759995900000|2025-10-09 07:45:00|64311.9|64296.9|64305.5|64290.5|64313.7|64298.7|64289.5|64274.5|462
1759996200000|2025-10-09 07:50:00|64305.9|64290.9|64302.5|64287.5|64312.1|64297.1|64296|64281|373
1759996500000|2025-10-09 07:55:00|64302.4|64287.4|64314.2|64299.2|64324.6|64309.6|64302.2|64287.2|451
1759996800000|2025-10-09 08:00:00|64315|64300|64322.4|64307.4|64322.4|64307.4|64307.8|64292.8|438
1759997100000|2025-10-09 08:05:00|64323.8|64308.8|64305.3|64290.3|64337.3|64322.3|64303.1|64288.1|429
1759997400000|2025-10-09 08:10:00|64305.5|64290.5|64310.2|64295.2|64317|64299.6|64302.7|64287.7|381
1759997700000|2025-10-09 08:15:00|64310.3|64295.3|64304|64284|64317.9|64300.7|64299.8|64279.8|397
1759998000000|2025-10-09 08:20:00|64303.9|64283.9|64314.9|64299.9|64318|64303|64300.8|64280.8|432
1759998300000|2025-10-09 08:25:00|64314.8|64299.8|64314.3|64299.3|64320.6|64305.6|64311.8|64295|367
1759998600000|2025-10-09 08:30:00|64314.4|64299.4|64350.5|64335.5|64354.6|64337.6|64314.4|64299.4|417
1759998900000|2025-10-09 08:35:00|64350|64335|64348.8|64333.8|64359|64344|64348.6|64332.4|344
1759999200000|2025-10-09 08:40:00|64349.3|64334.3|64311.8|64296.8|64350.6|64334.3|64296.1|64281.1|604
1759999500000|2025-10-09 08:45:00|64311.6|64296.6|64330.9|64315.9|64339.7|64324.7|64311.3|64296.3|554
1759999800000|2025-10-09 08:50:00|64332.8|64317.8|64328.2|64313.2|64336.7|64321.7|64325.4|64310.4|346
1760000100000|2025-10-09 08:55:00|64327.7|64312.7|64310.7|64290.7|64357.4|64339.4|64306.3|64288.9|485
1760000400000|2025-10-09 09:00:00|64309.7|64289.7|64251.5|64231.5|64313.6|64293.6|64244.3|64224.3|542
1760000700000|2025-10-09 09:05:00|64249.8|64229.8|64289.9|64274.9|64294.7|64279.7|64244.5|64224.5|735
1760001000000|2025-10-09 09:10:00|64291.2|64276.2|64299.9|64284.9|64305.8|64285.8|64279.4|64259.4|513
1760001300000|2025-10-09 09:15:00|64300.5|64285.5|64284.4|64269.4|64318.6|64301.3|64274.7|64259.7|573
1760001600000|2025-10-09 09:20:00|64284.3|64269.3|64274|64254|64284.4|64269.4|64266.4|64249.7|412
1760001900000|2025-10-09 09:25:00|64273.2|64253.2|64256.5|64241.5|64278.1|64263.1|64255.1|64240.1|513
1760002200000|2025-10-09 09:30:00|64256.4|64241.4|64248.1|64233.1|64266.9|64251.9|64247.3|64232.3|414
1760002500000|2025-10-09 09:35:00|64248|64233|64249.7|64229.7|64260.8|64245.1|64235.2|64218.1|435
1760002800000|2025-10-09 09:40:00|64249.6|64229.6|64248.4|64233.4|64262.4|64242.4|64244.3|64226.1|452
1760003100000|2025-10-09 09:45:00|64245.8|64230.8|64252.5|64232.5|64261|64241.7|64244.7|64229.6|402
1760003400000|2025-10-09 09:50:00|64252.6|64232.6|64241.9|64226.9|64265.4|64248.8|64241.8|64226.8|395
1760003700000|2025-10-09 09:55:00|64241.8|64226.8|64236.8|64216.8|64243.9|64228.9|64225.6|64210.6|489
1760004000000|2025-10-09 10:00:00|64233.5|64213.5|64235.7|64220.7|64242.6|64227.6|64229.4|64210.1|363
1760004300000|2025-10-09 10:05:00|64234.5|64219.5|64232.3|64217.3|64237.6|64222.6|64225|64210|335
1760004600000|2025-10-09 10:10:00|64231.8|64216.8|64238.1|64223.1|64241.8|64226.8|64228.6|64213.6|323
1760004900000|2025-10-09 10:15:00|64237.9|64222.9|64251.3|64236.3|64265|64245.3|64237.9|64222.9|315
1760005200000|2025-10-09 10:20:00|64251.2|64236.2|64233.6|64218.6|64257.6|64242.6|64232.5|64217.5|285
1760005500000|2025-10-09 10:25:00|64234|64219|64244.9|64229.9|64248.1|64233.1|64234|64218.2|296
1760005800000|2025-10-09 10:30:00|64246.4|64231.4|64268.4|64248.4|64270|64250|64243.6|64228.6|280
1760006100000|2025-10-09 10:35:00|64268.2|64248.2|64276|64261|64280.9|64264.4|64266.4|64247.4|324
1760006400000|2025-10-09 10:40:00|64276.1|64261.1|64282.5|64267.5|64294.5|64275.7|64275.9|64260.9|355
1760006700000|2025-10-09 10:45:00|64282.3|64267.3|64284|64264|64289.8|64271.3|64271.6|64256.6|326
1760007000000|2025-10-09 10:50:00|64283.8|64263.8|64299.9|64279.9|64305.6|64285.6|64278.2|64259.8|382
1760007300000|2025-10-09 10:55:00|64299.8|64279.8|64275.9|64255.9|64303.4|64283.4|64264.2|64248.4|535
1760007600000|2025-10-09 11:00:00|64275.8|64255.8|64310.9|64290.9|64313.2|64293.2|64262.9|64242.9|581
1760007900000|2025-10-09 11:05:00|64311.6|64291.6|64322.1|64302.1|64326.8|64306.8|64307.6|64287.6|426
1760008200000|2025-10-09 11:10:00|64322|64302|64324.7|64304.7|64325.6|64305.9|64308.1|64293.1|330
1760008500000|2025-10-09 11:15:00|64324.8|64304.8|64303.5|64288.5|64326.9|64308.3|64301.1|64286.1|249
1760008800000|2025-10-09 11:20:00|64303.3|64288.3|64299.7|64284.7|64306.1|64291.1|64286.8|64270.9|306
1760009100000|2025-10-09 11:25:00|64300.3|64285.3|64291.9|64271.9|64312.4|64292.4|64291.9|64271.9|209
1760009400000|2025-10-09 11:30:00|64293.5|64273.5|64285.1|64265.1|64297.6|64281.4|64283.5|64263.5|259
1760009700000|2025-10-09 11:35:00|64285.2|64265.2|64285.3|64265.3|64293.2|64277.6|64279.8|64261.8|313
1760010000000|2025-10-09 11:40:00|64285.1|64265.1|64266.6|64246.6|64285.1|64265.5|64260.5|64241.8|318
1760010300000|2025-10-09 11:45:00|64266.4|64246.4|64272.9|64252.9|64275.1|64255.1|64254.4|64239.1|325
1760010600000|2025-10-09 11:50:00|64272.8|64252.8|64277.9|64257.9|64280|64262.1|64267.3|64250.9|276
1760010900000|2025-10-09 11:55:00|64281.7|64261.7|64308.8|64293.8|64311|64295.2|64278.3|64261.1|621
1760011200000|2025-10-09 12:00:00|64309.8|64294.8|64303.3|64288.3|64326.2|64311.2|64295|64280|535
1760011500000|2025-10-09 12:05:00|64303.5|64288.5|64317.3|64297.3|64320.4|64302.9|64298.7|64279.1|380
1760011800000|2025-10-09 12:10:00|64318.3|64298.3|64329|64309|64334.3|64314.5|64313.2|64297.4|421
1760012100000|2025-10-09 12:15:00|64328.7|64308.7|64327.2|64312.2|64331|64316|64308.1|64293.1|438
1760012400000|2025-10-09 12:20:00|64327.8|64312.8|64339.8|64324.8|64350.6|64332.9|64326.2|64311.2|386
1760012700000|2025-10-09 12:25:00|64339.7|64324.7|64333.8|64313.8|64341.4|64326.4|64316.5|64301.5|305
1760013000000|2025-10-09 12:30:00|64334|64314|64300.3|64285.3|64341|64321|64294.8|64279.2|372
1760013300000|2025-10-09 12:35:00|64299.9|64284.9|64306.3|64291.3|64317.5|64298|64291.7|64276.7|529
1760013600000|2025-10-09 12:40:00|64306.5|64291.5|64301.3|64286.3|64331.4|64312.9|64300.8|64283.9|595
1760013900000|2025-10-09 12:45:00|64302|64287|64311.2|64291.2|64317.4|64298.5|64296.8|64281.8|483
1760014200000|2025-10-09 12:50:00|64312|64292|64307.2|64292.2|64320|64300|64300|64283.1|500
1760014500000|2025-10-09 12:55:00|64307.4|64292.4|64292.9|64277.9|64311.8|64295.9|64287.2|64269.6|529
1760014800000|2025-10-09 13:00:00|64293.1|64278.1|64327.2|64307.2|64331|64311|64288.6|64270.6|528
1760015100000|2025-10-09 13:05:00|64327.4|64307.4|64332.8|64312.8|64334.6|64314.6|64256.3|64236.3|813
1760015400000|2025-10-09 13:10:00|64332.9|64312.9|64301|64281|64332.9|64312.9|64266.3|64246.3|869
1760015700000|2025-10-09 13:15:00|64301.7|64281.7|64332.5|64312.5|64333.3|64318|64288.6|64268.6|661
1760016000000|2025-10-09 13:20:00|64332.4|64312.4|64331.7|64311.7|64349.8|64329.8|64329.4|64309.6|519
1760016300000|2025-10-09 13:25:00|64331.3|64311.3|64305.9|64285.9|64341.4|64321.4|64303.1|64285.9|584
1760016600000|2025-10-09 13:30:00|64305.8|64285.8|64328|64308|64332.5|64312.5|64299.3|64279.3|599
1760016900000|2025-10-09 13:35:00|64328.2|64308.2|64356.9|64336.9|64360.7|64340.7|64328.2|64308.2|561
1760017200000|2025-10-09 13:40:00|64357|64337|64412.2|64392.2|64432.4|64412.4|64348.5|64328.5|806
1760017500000|2025-10-09 13:45:00|64413|64393|64384.2|64364.2|64425.3|64408|64378.7|64358.7|737
1760017800000|2025-10-09 13:50:00|64385.4|64365.4|64371.6|64356.6|64385.5|64368.5|64353|64336.1|667
1760018100000|2025-10-09 13:55:00|64371.5|64356.5|64369.4|64349.4|64385.8|64369.9|64355.5|64340.5|763
1760018400000|2025-10-09 14:00:00|64368.6|64348.6|64424.6|64404.6|64431.3|64413.3|64368.6|64348.6|748
1760018700000|2025-10-09 14:05:00|64424.3|64404.3|64405.5|64385.5|64426.9|64409.4|64388.7|64368.7|660
1760019000000|2025-10-09 14:10:00|64405.6|64385.6|64399.7|64379.7|64423|64405.8|64395.1|64377.5|685
1760019300000|2025-10-09 14:15:00|64400.4|64380.4|64397.9|64382.9|64412.4|64392.4|64382.6|64362.6|677
1760019600000|2025-10-09 14:20:00|64399.9|64384.9|64467.3|64447.3|64474.9|64454.9|64399.9|64384.9|786
1760019900000|2025-10-09 14:25:00|64467.2|64447.2|64494.8|64474.8|64507.7|64487.7|64449.8|64432.1|712
1760020200000|2025-10-09 14:30:00|64495|64475|64484.8|64464.8|64511.5|64491.5|64480.4|64460.4|813
1760020500000|2025-10-09 14:35:00|64484.4|64464.4|64488|64468|64513|64496.4|64478.9|64458.9|686
1760020800000|2025-10-09 14:40:00|64488.1|64468.1|64504|64484|64506.3|64487.3|64479.9|64459.9|653
1760021100000|2025-10-09 14:45:00|64504.1|64484.1|64485.9|64470.9|64512.8|64495.3|64484.4|64464.4|596
1760021400000|2025-10-09 14:50:00|64486.1|64471.1|64454.1|64434.1|64486.8|64471.8|64448.2|64432.3|639
1760021700000|2025-10-09 14:55:00|64454|64434|64484.4|64469.4|64490.8|64474.7|64445.4|64430.4|755
1760022000000|2025-10-09 15:00:00|64486|64471|64514.2|64499.2|64520.9|64503|64480.3|64465.3|726
1760022300000|2025-10-09 15:05:00|64514|64499|64569.4|64554.4|64593.8|64573.8|64514|64499|795
1760022600000|2025-10-09 15:10:00|64569.3|64554.3|64550.1|64535.1|64571.4|64556.4|64546|64531|614
1760022900000|2025-10-09 15:15:00|64550.9|64535.9|64517|64502|64557.4|64542.4|64514.1|64494.1|631
1760023200000|2025-10-09 15:20:00|64516.8|64501.8|64581.4|64566.4|64590.4|64575.4|64514.9|64499.9|639
1760023500000|2025-10-09 15:25:00|64581.6|64566.6|64620.7|64600.7|64622.1|64604.2|64575.8|64556.3|625
1760023800000|2025-10-09 15:30:00|64621.3|64601.3|64615|64595|64639.4|64619.4|64609.5|64591.9|655
1760024100000|2025-10-09 15:35:00|64613.5|64593.5|64647.5|64627.5|64647.5|64627.5|64603.9|64587.9|591
1760024400000|2025-10-09 15:40:00|64647.4|64627.4|64667.8|64647.8|64675.7|64660.7|64646.1|64626.1|700
1760024700000|2025-10-09 15:45:00|64667.9|64647.9|64640.3|64620.3|64672.6|64652.6|64638.2|64618.2|616
1760025000000|2025-10-09 15:50:00|64640.7|64620.7|64625.9|64605.9|64641|64621|64611.1|64594.8|631
1760025300000|2025-10-09 15:55:00|64625.8|64605.8|64608.8|64588.8|64645.6|64630.6|64608.8|64588.8|670
1760025600000|2025-10-09 16:00:00|64608.3|64588.3|64605.6|64585.6|64612.6|64592.6|64584.3|64564.3|549
1760025900000|2025-10-09 16:05:00|64605.8|64585.8|64618.6|64598.6|64621.5|64601.5|64603|64583|337
1760026200000|2025-10-09 16:10:00|64619.3|64599.3|64630.2|64610.2|64634|64614|64618.7|64598.7|423
1760026500000|2025-10-09 16:15:00|64630.3|64610.3|64624.4|64604.4|64633.3|64613.3|64615.9|64595.9|399
1760026800000|2025-10-09 16:20:00|64624.5|64604.5|64622.7|64602.7|64642.6|64622.6|64620.1|64600.1|420
1760027100000|2025-10-09 16:25:00|64622.5|64602.5|64610.4|64590.4|64625.7|64605.7|64608.6|64588.6|368
1760027400000|2025-10-09 16:30:00|64610.5|64590.5|64637|64617|64637|64617|64604.7|64584.7|330
1760027700000|2025-10-09 16:35:00|64636.7|64616.7|64626.7|64606.7|64643.5|64623.5|64626.3|64606.3|445
1760028000000|2025-10-09 16:40:00|64626.6|64606.6|64620|64600|64637.3|64617.3|64610.7|64590.7|445
1760028300000|2025-10-09 16:45:00|64622|64602|64604.5|64584.5|64633.4|64613.4|64604.5|64584.5|482
1760028600000|2025-10-09 16:50:00|64604.6|64584.6|64611.1|64591.1|64616|64596|64598.4|64578.4|357
1760028900000|2025-10-09 16:55:00|64604.8|64589.8|64612.9|64592.9|64639.3|64619.3|64604.6|64589.6|525
1760029200000|2025-10-09 17:00:00|64613.1|64593.1|64601.4|64581.4|64615.8|64595.8|64584.1|64564.1|525
1760029500000|2025-10-09 17:05:00|64601.2|64581.2|64591.2|64571.2|64624.8|64604.8|64588.5|64568.5|425
1760029800000|2025-10-09 17:10:00|64592.1|64572.1|64593.5|64573.5|64600.2|64580.2|64588|64568|397
1760030100000|2025-10-09 17:15:00|64593.4|64573.4|64594|64574|64614.3|64594.3|64585.5|64565.5|429
1760030400000|2025-10-09 17:20:00|64594.1|64574.1|64580.4|64560.4|64597.6|64577.6|64579.2|64559.2|382
1760030700000|2025-10-09 17:25:00|64582.1|64562.1|64576.4|64556.4|64582.3|64562.3|64566.7|64546.7|411
1760031000000|2025-10-09 17:30:00|64575.7|64555.7|64582.2|64562.2|64593.6|64573.6|64575.7|64555.7|399
1760031300000|2025-10-09 17:35:00|64582.1|64562.1|64590.8|64570.8|64593.1|64573.1|64581.7|64561.7|302
1760031600000|2025-10-09 17:40:00|64591.4|64571.4|64610.7|64590.7|64621.3|64601.3|64590.4|64570.4|372
1760031900000|2025-10-09 17:45:00|64611|64591|64621|64601|64634.9|64614.9|64610.4|64590.4|360
1760032200000|2025-10-09 17:50:00|64619.8|64599.8|64615.4|64595.4|64629.4|64609.4|64607|64587|342
1760032500000|2025-10-09 17:55:00|64615.5|64595.5|64604.5|64584.5|64615.6|64595.6|64602.4|64582.4|378
1760032800000|2025-10-09 18:00:00|64604.4|64584.4|64610.6|64590.6|64619.5|64599.5|64602.2|64583.8|384
1760033100000|2025-10-09 18:05:00|64610|64590|64613.6|64593.6|64616|64596|64603|64583|317
1760033400000|2025-10-09 18:10:00|64613.7|64593.7|64611.1|64591.1|64616|64596|64599.9|64584.9|267
1760033700000|2025-10-09 18:15:00|64611.4|64591.4|64599.6|64579.6|64613.5|64593.5|64598.9|64578.9|272
1760034000000|2025-10-09 18:20:00|64599.7|64579.7|64614.4|64594.4|64615.8|64595.8|64599.7|64579.7|253
1760034300000|2025-10-09 18:25:00|64614.1|64594.1|64618.2|64598.2|64621.2|64601.2|64606.8|64586.8|216
1760034600000|2025-10-09 18:30:00|64618.8|64598.8|64628.6|64613.6|64633.1|64618.1|64614.3|64597.1|241
1760034900000|2025-10-09 18:35:00|64628.7|64613.7|64629|64609|64637.7|64617.7|64628.4|64608.4|200
1760035200000|2025-10-09 18:40:00|64628.1|64608.1|64630.2|64610.2|64634.9|64614.9|64628|64608|219
1760035500000|2025-10-09 18:45:00|64630.6|64610.6|64660|64640|64660.2|64640.2|64630|64610|249
1760035800000|2025-10-09 18:50:00|64661|64641|64681.8|64661.8|64700.8|64680.8|64657|64637|443
1760036100000|2025-10-09 18:55:00|64681.7|64661.7|64680.3|64660.3|64689.5|64669.5|64668|64648|415
1760036400000|2025-10-09 19:00:00|64673.9|64658.9|64653.6|64638.6|64675.6|64660.6|64652.3|64634.4|352
1760036700000|2025-10-09 19:05:00|64654|64639|64653.5|64633.5|64662.8|64642.8|64649.3|64629.3|252
1760037000000|2025-10-09 19:10:00|64651.6|64631.6|64643.6|64628.6|64651.9|64634.7|64640.1|64625.1|262
1760037300000|2025-10-09 19:15:00|64643.3|64628.3|64647|64632|64658.1|64640.1|64640.7|64625.7|205
1760037600000|2025-10-09 19:20:00|64648.1|64633.1|64636.7|64616.7|64651.8|64636.8|64634.1|64614.1|252
1760037900000|2025-10-09 19:25:00|64636.6|64616.6|64632.1|64612.1|64642|64622|64628.2|64608.2|242
1760038200000|2025-10-09 19:30:00|64632|64612|64622.2|64602.2|64640.4|64622.9|64619.1|64599.1|249
1760038500000|2025-10-09 19:35:00|64621.1|64601.1|64600.4|64580.4|64621.2|64601.2|64599.8|64579.8|255
1760038800000|2025-10-09 19:40:00|64600.2|64580.2|64611.2|64591.2|64615.1|64595.1|64595.5|64575.5|244
1760039100000|2025-10-09 19:45:00|64611.3|64591.3|64604|64584|64618.8|64598.8|64597.2|64582.2|228
1760039400000|2025-10-09 19:50:00|64603.6|64583.6|64606.7|64586.7|64611.3|64594|64591.6|64575.3|227
1760039700000|2025-10-09 19:55:00|64607|64587|64606.9|64586.9|64617|64597|64599|64579|281
1760040000000|2025-10-09 20:00:00|64607.1|64587.1|64593.1|64573.1|64612|64592|64592.3|64572.3|216
1760040300000|2025-10-09 20:05:00|64593|64573|64577|64557|64593|64573|64576.9|64556.9|171
1760040600000|2025-10-09 20:10:00|64577.1|64557.1|64580.2|64560.2|64584.4|64564.4|64577.1|64557.1|106
1760040900000|2025-10-09 20:15:00|64580.3|64560.3|64586|64566|64586|64566|64576.6|64556.6|136
1760041200000|2025-10-09 20:20:00|64585.9|64565.9|64578.9|64558.9|64595.7|64575.7|64578.9|64558.9|129
1760041500000|2025-10-09 20:25:00|64579|64559|64574.7|64554.7|64582.4|64562.4|64573.4|64553.4|119
1760041800000|2025-10-09 20:30:00|64574.8|64554.8|64571.5|64551.5|64585.6|64565.6|64567|64547|170
1760042100000|2025-10-09 20:35:00|64571|64551|64589.2|64569.2|64589.8|64569.8|64566|64546|114
1760042400000|2025-10-09 20:40:00|64589.1|64569.1|64588.4|64568.4|64590|64570|64583.5|64563.5|147
1760042700000|2025-10-09 20:45:00|64588.1|64568.1|64579|64559|64588.1|64568.1|64576.2|64556.2|199
1760043000000|2025-10-09 20:50:00|64577.6|64557.6|64579.4|64559.4|64581.6|64561.6|64572|64552|232
1760043300000|2025-10-09 20:55:00|64583|64563|64579|64555.7|64585.3|64563.6|64574.2|64552.7|271
1760043600000|2025-10-09 21:00:00|64598.1|64545.6|64651.4|64552.4|64654.8|64555.8|64598.1|64542|52
1760043900000|2025-10-09 21:05:00|64653.5|64554.5|64618.8|64539.7|64653.6|64557.6|64618.3|64529.7|88
1760044200000|2025-10-09 21:10:00|64618.7|64539.9|64618.1|64554.8|64627.6|64570.9|64617.6|64539.5|95
1760044500000|2025-10-09 21:15:00|64616.9|64556.3|64617.4|64555.9|64617.5|64557|64615.9|64555|107
1760044800000|2025-10-09 21:20:00|64617.3|64555.8|64613.2|64556.5|64618.9|64557.8|64613.2|64555.6|119
1760045100000|2025-10-09 21:25:00|64612.7|64556.7|64608.2|64554.4|64612.8|64557.2|64598.5|64552.9|111
1760045400000|2025-10-09 21:30:00|64608.1|64554.9|64611.9|64555.8|64612.9|64561.1|64605.7|64553.9|224
1760045700000|2025-10-09 21:35:00|64611.6|64556.3|64603.4|64557.5|64611.9|64560.3|64602|64555.9|177
1760046000000|2025-10-09 21:40:00|64603.3|64557.9|64598.7|64542.9|64606.6|64562.9|64595.8|64532.3|194
1760046300000|2025-10-09 21:45:00|64598.6|64543.1|64589.6|64539.2|64600|64544|64589.6|64539.1|163
1760046600000|2025-10-09 21:50:00|64589.5|64539.3|64584.3|64533.3|64589.6|64542.9|64580.6|64531.7|188
1760046900000|2025-10-09 21:55:00|64584.1|64533.1|64586.7|64537.7|64590.4|64539.9|64583.2|64527.4|212
1760047200000|2025-10-09 22:00:00|64586.8|64528.7|64583.2|64562.8|64595.2|64562.8|64566.5|64524.1|350
1760047500000|2025-10-09 22:05:00|64583.6|64562.5|64574.3|64554.3|64584.1|64562.5|64574.3|64554.3|179
1760047800000|2025-10-09 22:10:00|64574.2|64554.2|64582.2|64562.2|64585.1|64565.1|64574.1|64554.1|216
1760048100000|2025-10-09 22:15:00|64582.1|64562.1|64579.2|64559.2|64586.2|64566.2|64579.2|64559.2|131
1760048400000|2025-10-09 22:20:00|64579.4|64559.4|64586.3|64566.3|64586.3|64566.3|64578.9|64558.9|110
1760048700000|2025-10-09 22:25:00|64586.4|64566.4|64587.1|64567.1|64593.3|64573.3|64586.3|64566.3|97
1760049000000|2025-10-09 22:30:00|64587|64567|64586.6|64566.6|64589.7|64569.7|64585.9|64565.9|89
1760049300000|2025-10-09 22:35:00|64586.5|64566.5|64583.9|64563.9|64587|64567|64580.7|64560.7|138
1760049600000|2025-10-09 22:40:00|64584|64564|64583.2|64563.2|64586.3|64566.3|64580.9|64560.9|138
1760049900000|2025-10-09 22:45:00|64583.4|64563.4|64581.2|64561.2|64583.6|64563.6|64578.8|64558.8|104
1760050200000|2025-10-09 22:50:00|64581.1|64561.1|64576.5|64556.5|64581.8|64561.8|64575.7|64555.7|129
1760050500000|2025-10-09 22:55:00|64576.4|64556.4|64577.1|64557.1|64578.8|64558.8|64574|64554|134
1760050800000|2025-10-09 23:00:00|64577.4|64557.4|64594.9|64574.9|64598.1|64578.1|64577.4|64557.4|190
1760051100000|2025-10-09 23:05:00|64595|64575|64604.2|64584.2|64606.2|64586.2|64594.5|64574.5|104
1760051400000|2025-10-09 23:10:00|64604.6|64584.6|64611.2|64591.2|64620|64600|64602.1|64582.1|176
1760051700000|2025-10-09 23:15:00|64611.4|64591.4|64594.9|64574.9|64611.5|64591.5|64591.5|64571.5|141
1760052000000|2025-10-09 23:20:00|64594.8|64574.8|64589.1|64569.1|64598.7|64578.7|64585.1|64565.1|144
1760052300000|2025-10-09 23:25:00|64589.6|64569.6|64586.3|64566.3|64590.3|64570.3|64583.3|64563.3|113
1760052600000|2025-10-09 23:30:00|64586.4|64566.4|64582.9|64562.9|64591.9|64571.9|64582.6|64562.6|128
1760052900000|2025-10-09 23:35:00|64582.7|64562.7|64580.5|64560.5|64583.5|64563.5|64574.1|64554.1|171
1760053200000|2025-10-09 23:40:00|64580.7|64560.7|64574.7|64554.7|64582.7|64562.7|64574.7|64554.7|151
1760053500000|2025-10-09 23:45:00|64574.8|64554.8|64574.5|64554.5|64578.1|64558.1|64569.7|64549.7|125
1760053800000|2025-10-09 23:50:00|64574.7|64554.7|64574.4|64554.4|64577.4|64557.4|64568.8|64548.8|143
1760054100000|2025-10-09 23:55:00|64577|64557|64572.7|64552.7|64577.5|64557.5|64567.5|64547.5|157
1760054400000|2025-10-10 00:00:00|64572.4|64552.4|64580.7|64560.7|64588.5|64568.5|64568.1|64548.1|351
1760054700000|2025-10-10 00:05:00|64580.6|64560.6|64591.2|64571.2|64594.6|64574.6|64580.6|64560.6|254
1760055000000|2025-10-10 00:10:00|64591.5|64571.5|64588.2|64568.2|64598.4|64578.4|64584.1|64564.1|237
1760055300000|2025-10-10 00:15:00|64588.1|64568.1|64586.5|64566.5|64588.8|64568.8|64580.2|64560.2|159
1760055600000|2025-10-10 00:20:00|64586.6|64566.6|64588.1|64568.1|64591|64571|64584.4|64564.4|176
1760055900000|2025-10-10 00:25:00|64588.2|64568.2|64585.2|64565.2|64589|64569|64571.7|64551.7|152
1760056200000|2025-10-10 00:30:00|64585.5|64565.5|64589.2|64569.2|64594.9|64574.9|64580.3|64560.3|199
1760056500000|2025-10-10 00:35:00|64589.4|64569.4|64572.2|64552.2|64589.4|64569.4|64570.2|64550.2|190
1760056800000|2025-10-10 00:40:00|64571.8|64551.8|64575.9|64555.9|64577.2|64557.2|64568.3|64548.3|208
1760057100000|2025-10-10 00:45:00|64576|64556|64568.4|64548.4|64577.8|64557.8|64566.8|64546.8|222
1760057400000|2025-10-10 00:50:00|64568.5|64548.5|64545.5|64525.5|64570.8|64550.8|64545.5|64525.5|299
1760057700000|2025-10-10 00:55:00|64546|64526|64560.2|64540.2|64563.6|64543.6|64544|64524|317
1760058000000|2025-10-10 01:00:00|64560.4|64540.4|64556|64536|64571.2|64551.2|64550|64530|314
1760058300000|2025-10-10 01:05:00|64555.9|64535.9|64564.7|64544.7|64566.3|64546.3|64539.9|64519.9|322
1760058600000|2025-10-10 01:10:00|64564.9|64544.9|64563.3|64543.3|64569.7|64549.7|64560.5|64540.5|238
1760058900000|2025-10-10 01:15:00|64563.6|64543.6|64547|64527|64566.2|64546.2|64543.9|64523.9|302
1760059200000|2025-10-10 01:20:00|64547.2|64527.2|64550|64530|64556.2|64536.2|64546.6|64526.6|195
1760059500000|2025-10-10 01:25:00|64550.1|64530.1|64555.4|64535.4|64558.5|64538.5|64549.4|64529.4|183
1760059800000|2025-10-10 01:30:00|64555.2|64535.2|64564.3|64544.3|64575.3|64555.3|64552.4|64532.4|222
1760060100000|2025-10-10 01:35:00|64564.2|64544.2|64569.6|64549.6|64572.5|64552.5|64561.1|64541.1|207
1760060400000|2025-10-10 01:40:00|64569.3|64549.3|64564.1|64544.1|64571.4|64551.4|64562.5|64542.5|152
1760060700000|2025-10-10 01:45:00|64564.2|64544.2|64558.4|64538.4|64566.4|64546.4|64558|64538|178
1760061000000|2025-10-10 01:50:00|64558.6|64538.6|64564.8|64544.8|64565.9|64545.9|64552.1|64532.1|235
1760061300000|2025-10-10 01:55:00|64564.7|64544.7|64586.8|64566.8|64588.1|64568.1|64561.2|64541.2|299
1760061600000|2025-10-10 02:00:00|64586.4|64566.4|64557.6|64537.6|64588.4|64568.4|64556.8|64536.8|289
1760061900000|2025-10-10 02:05:00|64557.8|64537.8|64556.2|64536.2|64571.6|64551.6|64555.5|64535.5|144
1760062200000|2025-10-10 02:10:00|64556.6|64536.6|64547.5|64527.5|64560.4|64540.4|64540.7|64520.7|284
1760062500000|2025-10-10 02:15:00|64547.4|64527.4|64544|64524|64549.6|64529.6|64543.1|64523.1|161
1760062800000|2025-10-10 02:20:00|64544.1|64524.1|64535.8|64515.8|64549|64529|64533.6|64513.6|208
1760063100000|2025-10-10 02:25:00|64535.9|64515.9|64535.8|64515.8|64536.1|64516.1|64530.8|64510.8|147
1760063400000|2025-10-10 02:30:00|64535.9|64515.9|64546.6|64526.6|64546.9|64526.9|64533.6|64513.6|209
1760063700000|2025-10-10 02:35:00|64546.7|64526.7|64544.9|64524.9|64551|64531|64544.1|64524.1|128
1760064000000|2025-10-10 02:40:00|64545.1|64525.1|64547.1|64527.1|64549.7|64529.7|64545.1|64525.1|101
1760064300000|2025-10-10 02:45:00|64547.2|64527.2|64547.7|64527.7|64561|64541|64547|64527|145
1760064600000|2025-10-10 02:50:00|64547.8|64527.8|64558.7|64538.7|64561.8|64541.8|64547.4|64527.4|136
1760064900000|2025-10-10 02:55:00|64559.2|64539.2|64548.9|64528.9|64559.2|64539.2|64544.6|64524.6|198
1760065200000|2025-10-10 03:00:00|64549.3|64529.3|64549.1|64529.1|64552.5|64532.5|64547|64527|153
1760065500000|2025-10-10 03:05:00|64549|64529|64541.9|64521.9|64549.8|64529.8|64541.1|64521.1|172
1760065800000|2025-10-10 03:10:00|64542|64522|64558.4|64538.4|64558.4|64538.4|64541.7|64521.7|175
1760066100000|2025-10-10 03:15:00|64558.7|64538.7|64549.8|64529.8|64561.7|64541.7|64549.7|64529.7|180
1760066400000|2025-10-10 03:20:00|64549.9|64529.9|64545.1|64525.1|64550.4|64530.4|64544.1|64524.1|114
1760066700000|2025-10-10 03:25:00|64545|64525|64539.1|64519.1|64548.9|64528.9|64537.1|64517.1|170
1760067000000|2025-10-10 03:30:00|64538.9|64518.9|64540.5|64520.5|64540.7|64520.7|64535.7|64515.7|193
1760067300000|2025-10-10 03:35:00|64540.4|64520.4|64527.4|64507.4|64540.6|64520.6|64527.4|64507.4|145
1760067600000|2025-10-10 03:40:00|64527.5|64507.5|64530.7|64510.7|64533.2|64513.2|64523.5|64503.5|219
1760067900000|2025-10-10 03:45:00|64530.3|64510.3|64530.6|64510.6|64535|64515|64527.4|64507.4|165
1760068200000|2025-10-10 03:50:00|64530.7|64510.7|64535.2|64515.2|64536.9|64516.9|64529.9|64509.9|153
1760068500000|2025-10-10 03:55:00|64535.5|64515.5|64530.4|64510.4|64535.5|64515.5|64524.9|64504.9|199
1760068800000|2025-10-10 04:00:00|64530.5|64510.5|64527.4|64507.4|64536.4|64516.4|64527.1|64507.1|194
1760069100000|2025-10-10 04:05:00|64527.3|64507.3|64533.4|64513.4|64535.9|64515.9|64527.1|64507.1|192
1760069400000|2025-10-10 04:10:00|64533.5|64513.5|64555.8|64535.8|64558.7|64538.7|64532.1|64512.1|170
1760069700000|2025-10-10 04:15:00|64555.9|64535.9|64558.7|64538.7|64560.1|64540.1|64555.4|64535.4|149
1760070000000|2025-10-10 04:20:00|64558.6|64538.6|64542.3|64522.3|64558.6|64538.6|64542.2|64522.2|129
1760070300000|2025-10-10 04:25:00|64542.2|64522.2|64544.3|64524.3|64544.8|64524.8|64539.2|64519.2|120
1760070600000|2025-10-10 04:30:00|64544.4|64524.4|64548.6|64528.6|64550|64530|64542.1|64522.1|133
1760070900000|2025-10-10 04:35:00|64548.7|64528.7|64547.1|64527.1|64554.6|64534.6|64545.4|64525.4|117
1760071200000|2025-10-10 04:40:00|64547.2|64527.2|64539|64519|64547.6|64527.6|64538.4|64518.4|127
1760071500000|2025-10-10 04:45:00|64538.7|64518.7|64534.6|64514.6|64541.8|64521.8|64533.3|64513.3|123
1760071800000|2025-10-10 04:50:00|64534|64514|64534.7|64514.7|64536.2|64516.2|64530.1|64510.1|115
1760072100000|2025-10-10 04:55:00|64534.9|64514.9|64527.4|64507.4|64537.5|64517.5|64527.3|64507.3|145
1760072400000|2025-10-10 05:00:00|64527.5|64507.5|64536.3|64516.3|64538.1|64518.1|64524.9|64504.9|262
1760072700000|2025-10-10 05:05:00|64536.6|64516.6|64522.1|64502.1|64536.9|64516.9|64519.1|64499.1|212
1760073000000|2025-10-10 05:10:00|64522|64502|64526.9|64506.9|64526.9|64506.9|64516.1|64496.1|206
1760073300000|2025-10-10 05:15:00|64527|64507|64512.5|64492.5|64527.2|64507.2|64512.3|64492.3|125
1760073600000|2025-10-10 05:20:00|64512.7|64492.7|64508.4|64488.4|64513.6|64493.6|64507.4|64487.4|142
1760073900000|2025-10-10 05:25:00|64508.7|64488.7|64520.1|64500.1|64520.1|64500.1|64505.7|64485.7|168
1760074200000|2025-10-10 05:30:00|64519.9|64499.9|64530.9|64510.9|64534|64514|64516|64496|238
1760074500000|2025-10-10 05:35:00|64531|64511|64521.3|64501.3|64537|64517|64519.5|64499.5|227
1760074800000|2025-10-10 05:40:00|64521.4|64501.4|64510.5|64490.5|64524.4|64504.4|64510|64490|193
1760075100000|2025-10-10 05:45:00|64510.6|64490.6|64512.9|64492.9|64516.6|64496.6|64503.3|64483.3|219
1760075400000|2025-10-10 05:50:00|64513.9|64493.9|64528.2|64508.2|64533.9|64513.9|64511.8|64491.8|232
1760075700000|2025-10-10 05:55:00|64528.1|64508.1|64545.8|64525.8|64548.5|64528.5|64526.2|64506.2|257
1760076000000|2025-10-10 06:00:00|64545.7|64525.7|64545.7|64525.7|64557.6|64537.6|64540|64520|472
1760076300000|2025-10-10 06:05:00|64546|64526|64551.5|64531.5|64562.1|64542.1|64545|64525|331
1760076600000|2025-10-10 06:10:00|64551.7|64531.7|64544.1|64524.1|64560.6|64540.6|64538.7|64518.7|334
1760076900000|2025-10-10 06:15:00|64543.9|64523.9|64544.7|64529.7|64545.2|64530.2|64532.9|64516.2|290
1760077200000|2025-10-10 06:20:00|64544.9|64529.9|64541.6|64526.6|64546.4|64529.9|64529.7|64514.6|353
1760077500000|2025-10-10 06:25:00|64538.9|64523.9|64553.6|64533.6|64555.5|64539.2|64538.5|64523.5|276
1760077800000|2025-10-10 06:30:00|64554.4|64534.4|64560|64545|64568.1|64553.1|64551.5|64534.1|304
1760078100000|2025-10-10 06:35:00|64559.1|64544.1|64558.6|64543.6|64564.3|64549.3|64519.4|64501.2|860
1760078400000|2025-10-10 06:40:00|64559.5|64544.5|64560.1|64545.1|64581.6|64564|64553.6|64538.6|575
1760078700000|2025-10-10 06:45:00|64560|64545|64586.2|64566.2|64587.7|64571.3|64558.4|64543.4|553
1760079000000|2025-10-10 06:50:00|64586.4|64566.4|64552.3|64537.3|64595.8|64579.8|64543.1|64525|685
1760079300000|2025-10-10 06:55:00|64552.4|64537.4|64544.1|64524.1|64554|64539|64519.2|64504.2|538
1760079600000|2025-10-10 07:00:00|64544.6|64524.6|64522.2|64507.2|64563.3|64547.1|64517.3|64502.3|528
1760079900000|2025-10-10 07:05:00|64522.3|64507.3|64527|64512|64545.7|64530.7|64512.3|64497.3|604
1760080200000|2025-10-10 07:10:00|64526.9|64511.9|64515|64500|64536.4|64516.4|64510.6|64493|617
1760080500000|2025-10-10 07:15:00|64512.4|64497.4|64544.4|64529.4|64547.5|64532.5|64506.8|64491.8|536
1760080800000|2025-10-10 07:20:00|64544.5|64529.5|64571.7|64551.7|64572.5|64553|64544.5|64529.5|517
1760081100000|2025-10-10 07:25:00|64571.9|64551.9|64546.8|64531.8|64578.1|64563.1|64535.7|64520.7|531
1760081400000|2025-10-10 07:30:00|64546.7|64531.7|64519.3|64504.3|64558.1|64538.7|64517|64500.4|482
1760081700000|2025-10-10 07:35:00|64519.1|64504.1|64522.9|64507.9|64534.1|64519.1|64515.9|64500.9|388
1760082000000|2025-10-10 07:40:00|64522.8|64507.8|64516.5|64501.5|64532.8|64517.8|64516.5|64501.5|314
1760082300000|2025-10-10 07:45:00|64518.5|64503.5|64520.4|64500.4|64524.5|64509|64513.1|64493.1|402
1760082600000|2025-10-10 07:50:00|64520.8|64500.8|64505|64490|64524.2|64504.2|64501.7|64484.6|364
1760082900000|2025-10-10 07:55:00|64504.9|64489.9|64500.9|64480.9|64511.7|64495.5|64488.9|64470.1|434
1760083200000|2025-10-10 08:00:00|64501.2|64481.2|64493.1|64473.1|64513.6|64498.6|64482.4|64464.7|507
1760083500000|2025-10-10 08:05:00|64493.9|64473.9|64475.7|64460.7|64494.6|64478.1|64471.8|64456.8|511
1760083800000|2025-10-10 08:10:00|64475.5|64460.5|64453.9|64438.9|64476.9|64461.9|64451|64436|559
1760084100000|2025-10-10 08:15:00|64453.7|64438.7|64461.5|64446.5|64466.7|64451.7|64443.7|64428.1|450
1760084400000|2025-10-10 08:20:00|64461.7|64446.7|64441.6|64426.6|64472.7|64457.7|64435.5|64420.5|401
1760084700000|2025-10-10 08:25:00|64442.3|64427.3|64452.7|64437.7|64454.7|64439.7|64435|64420|362
1760085000000|2025-10-10 08:30:00|64452.9|64437.9|64459|64444|64465.1|64446.6|64447.4|64432.4|378
1760085300000|2025-10-10 08:35:00|64459.2|64444.2|64458.1|64438.1|64464.9|64448.5|64449.1|64433.1|386
1760085600000|2025-10-10 08:40:00|64458.3|64438.3|64456|64441|64471.9|64452.9|64455.2|64437.9|394
1760085900000|2025-10-10 08:45:00|64456.1|64441.1|64468|64453|64470.7|64455.7|64455|64440|384
1760086200000|2025-10-10 08:50:00|64468.1|64453.1|64489.7|64474.7|64491.9|64476.7|64468.1|64453.1|390
1760086500000|2025-10-10 08:55:00|64489.8|64474.8|64496.4|64476.4|64499.3|64484.3|64483.4|64468.4|394
1760086800000|2025-10-10 09:00:00|64496.9|64476.9|64500.6|64485.6|64501|64486|64487.8|64471|334
1760087100000|2025-10-10 09:05:00|64501|64486|64511.4|64491.4|64513.2|64493.2|64500.4|64485.4|312
1760087400000|2025-10-10 09:10:00|64511.5|64491.5|64514|64499|64517.6|64502.5|64506.1|64488.5|329
1760087700000|2025-10-10 09:15:00|64514.4|64499.4|64539.2|64519.2|64540.2|64520.2|64511.2|64496.2|365
1760088000000|2025-10-10 09:20:00|64539.3|64519.3|64528.9|64513.9|64539.9|64520.3|64519.5|64504.5|459
1760088300000|2025-10-10 09:25:00|64529.3|64514.3|64543.6|64528.6|64546.3|64528.8|64529.1|64513.1|394
1760088600000|2025-10-10 09:30:00|64543.7|64528.7|64534.3|64514.3|64551.6|64536.6|64534.3|64514.3|371
1760088900000|2025-10-10 09:35:00|64533.6|64518.6|64534.3|64519.3|64545.4|64530.4|64532|64517|381
1760089200000|2025-10-10 09:40:00|64535.8|64520.8|64521.7|64506.7|64537.3|64522.3|64520.4|64505.4|375
1760089500000|2025-10-10 09:45:00|64521.8|64506.8|64512.8|64492.8|64524.3|64509.3|64510.3|64490.6|385
1760089800000|2025-10-10 09:50:00|64512|64492|64497.4|64482.4|64512.2|64496.3|64494|64475.6|438
1760090100000|2025-10-10 09:55:00|64497.8|64482.8|64522.5|64502.5|64525.4|64510.4|64497|64479.6|482
1760090400000|2025-10-10 10:00:00|64522|64502|64523.2|64508.2|64540.4|64525.4|64520.1|64500.3|432
1760090700000|2025-10-10 10:05:00|64526.3|64511.3|64520.3|64505.3|64527.8|64512.8|64516|64501|314
1760091000000|2025-10-10 10:10:00|64520.8|64505.8|64506.1|64491.1|64524.2|64505.8|64502.1|64487.1|290
1760091300000|2025-10-10 10:15:00|64506|64491|64484.7|64469.7|64506|64491|64483.3|64468.3|277
1760091600000|2025-10-10 10:20:00|64484.8|64469.8|64471.4|64456.4|64484.9|64469.9|64470|64455|310
1760091900000|2025-10-10 10:25:00|64472.1|64457.1|64485|64470|64494.3|64474.3|64471.9|64456.9|243
1760092200000|2025-10-10 10:30:00|64485.1|64470.1|64498.5|64483.5|64502.7|64487.7|64484.9|64469.9|222
1760092500000|2025-10-10 10:35:00|64498|64483|64510.3|64495.3|64517.6|64500.7|64492.2|64475.1|261
1760092800000|2025-10-10 10:40:00|64510.5|64495.5|64519.8|64504.8|64522.9|64507.9|64505.9|64490.9|292
1760093100000|2025-10-10 10:45:00|64519.9|64504.9|64520.9|64505.9|64527.1|64510.7|64518.2|64502.7|321
1760093400000|2025-10-10 10:50:00|64520.8|64505.8|64539.4|64519.4|64541.7|64526.7|64520.6|64505.6|435
1760093700000|2025-10-10 10:55:00|64539.3|64519.3|64538.7|64518.7|64540.1|64520.1|64527.7|64507.7|575
1760094000000|2025-10-10 11:00:00|64538.3|64518.3|64544.4|64529.4|64547.3|64530.2|64531.4|64513.9|539
1760094300000|2025-10-10 11:05:00|64543.6|64528.6|64531.3|64516.3|64547.7|64532.7|64530.3|64513.8|365
1760094600000|2025-10-10 11:10:00|64531.4|64516.4|64524.5|64509.5|64541.2|64521.2|64518.7|64501|313
1760094900000|2025-10-10 11:15:00|64524.6|64509.6|64541.5|64521.5|64544.2|64524.2|64521|64506|269
1760095200000|2025-10-10 11:20:00|64541.4|64521.4|64529.5|64514.5|64543.4|64523.4|64528.7|64511.8|260
1760095500000|2025-10-10 11:25:00|64529.6|64514.6|64560.4|64540.4|64562.6|64543.3|64528.7|64513.7|299
1760095800000|2025-10-10 11:30:00|64560.7|64540.7|64580|64560|64591.2|64573.3|64555.4|64535.4|427
1760096100000|2025-10-10 11:35:00|64580.2|64560.2|64559.2|64544.2|64582.5|64562.8|64554.1|64539.1|390
1760096400000|2025-10-10 11:40:00|64562.2|64547.2|64560.9|64545.9|64568.5|64550.2|64546.9|64531.4|450
1760096700000|2025-10-10 11:45:00|64561.4|64546.4|64560.8|64545.8|64567.6|64552.6|64554.9|64539.2|377
1760097000000|2025-10-10 11:50:00|64560.9|64545.9|64577.7|64562.7|64583.8|64568.8|64555.3|64540.3|429
1760097300000|2025-10-10 11:55:00|64577.3|64562.3|64599.2|64579.2|64600.6|64583.3|64563.7|64548.7|603
1760097600000|2025-10-10 12:00:00|64599.5|64579.5|64558.5|64543.5|64605.9|64590.9|64552|64537|644
1760097900000|2025-10-10 12:05:00|64560|64540|64557.3|64542.3|64570.3|64550.3|64548.8|64533.8|502
1760098200000|2025-10-10 12:10:00|64557|64542|64536.1|64521.1|64562.8|64543.1|64531.9|64516.9|518
1760098500000|2025-10-10 12:15:00|64535.3|64520.3|64519.3|64504.3|64538|64520.8|64512.8|64497.8|459
1760098800000|2025-10-10 12:20:00|64521.3|64506.3|64521.4|64506.4|64527.9|64510.1|64517.5|64497.9|432
1760099100000|2025-10-10 12:25:00|64521.3|64506.3|64522.1|64507.1|64535.4|64520.4|64518.9|64503.9|263
1760099400000|2025-10-10 12:30:00|64523|64508|64528.5|64513.5|64532.8|64515.4|64512.4|64494.8|479
1760099700000|2025-10-10 12:35:00|64528.4|64513.4|64534.4|64514.4|64546.2|64530.3|64524.8|64507.5|478
1760100000000|2025-10-10 12:40:00|64533.1|64513.1|64531.5|64511.5|64552.5|64532.5|64526.9|64506.9|496
1760100300000|2025-10-10 12:45:00|64531.4|64511.4|64536.1|64516.1|64552.6|64532.6|64530.8|64510.8|424
1760100600000|2025-10-10 12:50:00|64536|64516|64541.3|64521.3|64549.5|64531.8|64527.1|64507.9|397
1760100900000|2025-10-10 12:55:00|64540.9|64520.9|64538.2|64523.2|64542|64524.4|64532.2|64513|328
1760101200000|2025-10-10 13:00:00|64538.1|64523.1|64585.9|64565.9|64588.4|64568.4|64538|64521.1|407
1760101500000|2025-10-10 13:05:00|64586.2|64566.2|64585.1|64565.1|64596.3|64576.3|64580.9|64560.9|354
1760101800000|2025-10-10 13:10:00|64585|64565|64574.7|64554.7|64586.2|64566.2|64570.9|64550.9|381
1760102100000|2025-10-10 13:15:00|64570.6|64555.6|64540.2|64520.2|64573.8|64557.2|64539.7|64519.7|408
1760102400000|2025-10-10 13:20:00|64539.3|64519.3|64559.2|64539.2|64559.2|64539.2|64531.7|64511.7|376
1760102700000|2025-10-10 13:25:00|64561|64541|64568.3|64553.3|64585.3|64565.3|64561|64541|408
1760103000000|2025-10-10 13:30:00|64567.2|64552.2|64572|64557|64592.8|64572.8|64565.3|64550.3|504
1760103300000|2025-10-10 13:35:00|64573.1|64558.1|64587.6|64567.6|64593.8|64573.8|64564.6|64544.6|482
1760103600000|2025-10-10 13:40:00|64587.4|64567.4|64565.3|64550.3|64587.4|64567.4|64549|64529|556
1760103900000|2025-10-10 13:45:00|64565.6|64550.6|64572.9|64552.9|64582.2|64562.2|64563.8|64543.8|471
1760104200000|2025-10-10 13:50:00|64572.7|64552.7|64570.7|64550.7|64584.9|64564.9|64568.2|64548.2|552
1760104500000|2025-10-10 13:55:00|64569.9|64549.9|64555.6|64535.6|64574.5|64554.5|64549.1|64529.1|405
1760104800000|2025-10-10 14:00:00|64565.9|64531.5|64547.2|64532.2|64582.2|64562.2|64547.2|64530|571
1760105100000|2025-10-10 14:05:00|64546.9|64531.9|64517.3|64497.3|64550.5|64532.1|64514.6|64494.6|607
1760105400000|2025-10-10 14:10:00|64515.4|64495.4|64538.7|64518.7|64542|64522|64511.2|64491.2|548
1760105700000|2025-10-10 14:15:00|64538.8|64518.8|64567.8|64547.8|64577.7|64557.7|64533.4|64513.4|569
1760106000000|2025-10-10 14:20:00|64567.5|64547.5|64566.2|64546.2|64577.3|64557.3|64564.5|64544.5|483
1760106300000|2025-10-10 14:25:00|64566.1|64546.1|64565.8|64545.8|64581.5|64561.5|64550.8|64530.8|440
1760106600000|2025-10-10 14:30:00|64565.7|64545.7|64542.9|64527.9|64578.7|64558.7|64539.4|64521.7|489
1760106900000|2025-10-10 14:35:00|64543|64528|64537.8|64517.8|64558.4|64538.4|64531.5|64511.5|501
1760107200000|2025-10-10 14:40:00|64537.3|64517.3|64533.9|64518.9|64544.3|64524.6|64521.8|64503.4|526
1760107500000|2025-10-10 14:45:00|64533.7|64518.7|64520.1|64505.1|64542.2|64523.7|64512.2|64497.2|549
1760107800000|2025-10-10 14:50:00|64520.9|64505.9|64519.4|64499.4|64530.3|64513.5|64512.1|64497.1|594
1760108100000|2025-10-10 14:55:00|64518.2|64498.2|64505.8|64485.8|64528.6|64510.5|64482.4|64467.4|838
1760108400000|2025-10-10 15:00:00|64506|64486|64412.9|64392.9|64508.3|64488.3|64405.3|64385.3|1026
1760108700000|2025-10-10 15:05:00|64412.8|64392.8|64287|64267|64416.2|64396.2|64267.3|64247.3|1028
1760109000000|2025-10-10 15:10:00|64289.2|64269.2|64343|64323|64361.8|64341.8|64280.9|64260.9|933
1760109300000|2025-10-10 15:15:00|64342.7|64322.7|64326.4|64306.4|64350.1|64330.1|64295|64275|908
1760109600000|2025-10-10 15:20:00|64326.2|64306.2|64256.3|64236.3|64328.9|64308.9|64256.3|64236.3|875
1760109900000|2025-10-10 15:25:00|64255.6|64235.6|64235.1|64215.1|64270.3|64250.3|64232.8|64212.8|786
1760110200000|2025-10-10 15:30:00|64234.4|64214.4|64264.9|64244.9|64272.2|64252.2|64218|64198|900
1760110500000|2025-10-10 15:35:00|64264.8|64244.8|64279.2|64259.2|64281.9|64261.9|64216.2|64196.2|831
1760110800000|2025-10-10 15:40:00|64276.3|64256.3|64304.4|64284.4|64305.2|64285.2|64264.1|64244.1|800
1760111100000|2025-10-10 15:45:00|64304.3|64284.3|64299.9|64279.9|64322.5|64302.5|64284.9|64264.9|757
1760111400000|2025-10-10 15:50:00|64299.7|64279.7|64307.2|64287.2|64339.1|64319.1|64291|64271|733
1760111700000|2025-10-10 15:55:00|64307.5|64287.5|64317.3|64297.3|64330.9|64310.9|64296.2|64276.2|665
1760112000000|2025-10-10 16:00:00|64317.9|64297.9|64278.5|64258.5|64319.3|64299.3|64272.7|64252.7|584
1760112300000|2025-10-10 16:05:00|64279.8|64259.8|64258.9|64238.9|64296|64276|64254.9|64234.9|599
1760112600000|2025-10-10 16:10:00|64259.2|64239.2|64270.7|64250.7|64271.8|64251.8|64245.6|64225.6|525
1760112900000|2025-10-10 16:15:00|64271.5|64251.5|64339.6|64319.6|64340.2|64320.2|64268.7|64248.7|537
1760113200000|2025-10-10 16:20:00|64339.9|64319.9|64333.9|64313.9|64346.3|64326.3|64312.5|64292.5|523
1760113500000|2025-10-10 16:25:00|64333.8|64313.8|64321.1|64301.1|64342.9|64322.9|64305.9|64285.9|490
1760113800000|2025-10-10 16:30:00|64320.1|64300.1|64328.9|64308.9|64336.7|64316.7|64300|64280|472
1760114100000|2025-10-10 16:35:00|64328.8|64308.8|64337.6|64317.6|64346.9|64326.9|64313.2|64293.2|398
1760114400000|2025-10-10 16:40:00|64337.4|64317.4|64337.1|64317.1|64355.5|64335.5|64319.8|64299.8|378
1760114700000|2025-10-10 16:45:00|64337|64317|64347.8|64327.8|64350|64330|64328.7|64308.7|389
1760115000000|2025-10-10 16:50:00|64347.6|64327.6|64341.9|64321.9|64360.8|64340.8|64338.2|64318.2|311
1760115300000|2025-10-10 16:55:00|64340.8|64320.8|64354.9|64334.9|64363.8|64343.8|64337.5|64317.5|401
1760115600000|2025-10-10 17:00:00|64355.3|64335.3|64342.8|64322.8|64360.2|64340.2|64335.3|64315.3|405
1760115900000|2025-10-10 17:05:00|64342.7|64322.7|64392|64372|64394|64374|64342.7|64322.7|446
1760116200000|2025-10-10 17:10:00|64391.6|64371.6|64392.6|64372.6|64403.7|64383.7|64388.9|64368.9|415
1760116500000|2025-10-10 17:15:00|64392.5|64372.5|64379.4|64359.4|64395|64375|64367|64347|334
1760116800000|2025-10-10 17:20:00|64379.5|64359.5|64353.9|64333.9|64380.2|64360.2|64353.9|64333.9|371
1760117100000|2025-10-10 17:25:00|64353.8|64333.8|64364.2|64344.2|64382.8|64362.8|64352.7|64332.7|300
1760117400000|2025-10-10 17:30:00|64364.1|64344.1|64361.9|64341.9|64375.7|64355.7|64355.8|64335.8|277
1760117700000|2025-10-10 17:35:00|64361.8|64341.8|64371.8|64351.8|64376.2|64356.2|64359.2|64339.2|248
1760118000000|2025-10-10 17:40:00|64372.1|64352.1|64365.3|64345.3|64374.6|64354.6|64360.4|64340.4|258
1760118300000|2025-10-10 17:45:00|64365.4|64345.4|64366.1|64346.1|64371.5|64351.5|64354.9|64334.9|256
1760118600000|2025-10-10 17:50:00|64366|64346|64365.5|64345.5|64374.4|64354.4|64365.2|64345.2|209
1760118900000|2025-10-10 17:55:00|64365.7|64345.7|64382.6|64362.6|64391.1|64371.1|64360.9|64340.9|271
1760119200000|2025-10-10 18:00:00|64382.1|64362.1|64382.1|64362.1|64388.5|64370.4|64378.4|64358.4|329
1760119500000|2025-10-10 18:05:00|64382.3|64362.3|64368.4|64348.4|64385.4|64365.4|64367.1|64347.1|218
1760119800000|2025-10-10 18:10:00|64368.5|64348.5|64377|64357|64382|64362|64365.8|64345.8|200
1760120100000|2025-10-10 18:15:00|64376.8|64356.8|64374.8|64354.8|64377.9|64357.9|64368.6|64348.6|132
1760120400000|2025-10-10 18:20:00|64374.6|64354.6|64363.5|64343.5|64382.5|64362.5|64355.9|64335.9|204
1760120700000|2025-10-10 18:25:00|64363.4|64343.4|64337.7|64317.7|64363.4|64343.4|64334.2|64314.2|237
1760121000000|2025-10-10 18:30:00|64337.5|64317.5|64323.6|64303.6|64340.7|64320.7|64319|64299|220
1760121300000|2025-10-10 18:35:00|64323.7|64303.7|64331|64311|64334|64314|64321.7|64301.7|282
1760121600000|2025-10-10 18:40:00|64331.1|64311.1|64346.4|64326.4|64346.5|64326.5|64331.1|64311.1|219
1760121900000|2025-10-10 18:45:00|64346.1|64326.1|64336.1|64316.1|64348.8|64328.8|64336|64316|224
1760122200000|2025-10-10 18:50:00|64334.8|64314.8|64321|64301|64335|64315|64317|64297|266
1760122500000|2025-10-10 18:55:00|64324.2|64304.2|64341.6|64321.6|64341.7|64321.7|64317.1|64297.1|298
1760122800000|2025-10-10 19:00:00|64341.2|64321.2|64351.2|64331.2|64367.9|64347.9|64341.2|64321.2|250
1760123100000|2025-10-10 19:05:00|64351.1|64331.1|64343.8|64323.8|64351.4|64331.4|64340.6|64320.6|187
1760123400000|2025-10-10 19:10:00|64341.6|64321.6|64342.4|64322.4|64350.8|64330.8|64340|64320|180
1760123700000|2025-10-10 19:15:00|64342.5|64322.5|64339.4|64319.4|64351.3|64331.3|64331.3|64311.3|207
1760124000000|2025-10-10 19:20:00|64342.2|64322.2|64326.6|64306.6|64345|64325|64326.6|64306.6|191
1760124300000|2025-10-10 19:25:00|64327|64307|64324.2|64304.2|64330.7|64310.7|64321.3|64301.3|175
1760124600000|2025-10-10 19:30:00|64324.1|64304.1|64318.4|64298.4|64324.4|64304.4|64312.5|64292.5|154
1760124900000|2025-10-10 19:35:00|64319.1|64299.1|64310|64290|64320.9|64300.9|64307.2|64287.2|169
1760125200000|2025-10-10 19:40:00|64309.5|64289.5|64307.2|64287.2|64320.9|64300.9|64304.2|64284.2|240
1760125500000|2025-10-10 19:45:00|64307|64287|64322|64302|64331|64311|64304.3|64284.3|249
1760125800000|2025-10-10 19:50:00|64322.4|64302.4|64312.2|64292.2|64327.8|64307.8|64311.9|64291.9|223
1760126100000|2025-10-10 19:55:00|64312.3|64292.3|64320|64300|64322.7|64302.7|64306.4|64286.4|275
1760126400000|2025-10-10 20:00:00|64319.1|64299.1|64316.6|64296.6|64322.5|64302.5|64312.8|64292.8|256
1760126700000|2025-10-10 20:05:00|64316.2|64296.2|64332.7|64312.7|64332.7|64312.7|64310.6|64290.6|224
1760127000000|2025-10-10 20:10:00|64332.8|64312.8|64334.7|64314.7|64340.5|64320.5|64332.4|64312.4|149
1760127300000|2025-10-10 20:15:00|64334.6|64314.6|64333.3|64313.3|64340.3|64320.3|64325.2|64305.2|168
1760127600000|2025-10-10 20:20:00|64333.1|64313.1|64320.5|64300.5|64341.2|64321.2|64320.3|64300.3|196
1760127900000|2025-10-10 20:25:00|64320.4|64300.4|64324.4|64304.4|64325.1|64305.1|64316.2|64296.2|198
1760128200000|2025-10-10 20:30:00|64323.4|64303.4|64346.3|64326.3|64347.5|64327.5|64315.1|64295.1|196
1760128500000|2025-10-10 20:35:00|64346.6|64326.6|64350|64330|64371.6|64351.6|64346|64326|177
1760128800000|2025-10-10 20:40:00|64350.4|64330.4|64352.4|64332.4|64360.9|64340.9|64349.3|64329.3|149
1760129100000|2025-10-10 20:45:00|64352.2|64332.2|64356.1|64336.1|64361.8|64341.8|64349.4|64329.4|245
1760129400000|2025-10-10 20:50:00|64356.9|64336.9|64252.3|64232.3|64363.2|64343.2|64251.6|64229.8|768
1760129700000|2025-10-10 20:55:00|64250.2|64230.2|64297.5|64198.5|64314.3|64252.1|64244.7|64176.5|606
1760299200000|2025-10-12 20:00:00|64355|64241|64357.6|64243.6|64360.4|64246.4|64354.8|64240.8|24
1760299500000|2025-10-12 20:05:00|64354.8|64240.8|64307.4|64193.4|64367.3|64253.3|64305.1|64191.1|50
1760299800000|2025-10-12 20:10:00|64307.2|64193.2|64301.2|64195.9|64310.1|64205.1|64301.2|64192.9|43
1760300100000|2025-10-12 20:15:00|64301.1|64196|64300.6|64201.1|64301.1|64201.1|64300.6|64196|13
1760300400000|2025-10-12 20:20:00|64300.5|64196.4|64306.5|64195.4|64306.5|64199.8|64300.4|64195.4|10
1760300700000|2025-10-12 20:25:00|64306.4|64195.3|64341.9|64227.9|64341.9|64227.9|64298.4|64194.2|33
1760301000000|2025-10-12 20:30:00|64342.2|64228.2|64300.1|64202|64342.2|64228.2|64296.4|64195.9|119
1760301300000|2025-10-12 20:35:00|64299.8|64200.1|64284|64202.1|64306.3|64202.1|64280.7|64187.9|81
1760301600000|2025-10-12 20:40:00|64284.5|64202|64266.7|64236.7|64299.4|64236.7|64266.6|64199.9|29
1760301900000|2025-10-12 20:45:00|64265.9|64235.9|64269.4|64239.4|64295.1|64247.8|64259.8|64218.6|24
1760302200000|2025-10-12 20:50:00|64267.3|64237.3|64322.2|64208.2|64332.3|64237.3|64267.3|64197.2|64
1760302500000|2025-10-12 20:55:00|64322|64208|64318.8|64204.8|64337|64223|64317.9|64203.9|61
1760302800000|2025-10-12 21:00:00|64321.8|64207.8|64358.5|64259.5|64363.5|64270.9|64321|64207|37
1760303100000|2025-10-12 21:05:00|64358|64259.8|64352.9|64253.9|64359.9|64274.9|64346.7|64247.7|45
1760303400000|2025-10-12 21:10:00|64350.1|64252.9|64350.7|64275.6|64356.6|64275.6|64346.3|64250.9|85
1760303700000|2025-10-12 21:15:00|64351.7|64274.6|64348|64273.4|64354.6|64275.9|64347.9|64251|85
1760304000000|2025-10-12 21:20:00|64348.7|64272.5|64357.8|64271.5|64358.3|64284.6|64348.2|64249.2|149
1760304300000|2025-10-12 21:25:00|64357.5|64271|64349.4|64278.5|64357.9|64284.7|64348.9|64271|100
1760304600000|2025-10-12 21:30:00|64350.2|64278.1|64346.5|64284.1|64353.1|64286|64344.2|64275.8|154
1760304900000|2025-10-12 21:35:00|64346.6|64284|64344.1|64288.8|64348.6|64289.6|64341.3|64282.4|228
1760305200000|2025-10-12 21:40:00|64343.7|64288.9|64323.1|64252.3|64346.8|64289.2|64319.1|64249.9|291
1760305500000|2025-10-12 21:45:00|64322.2|64250.7|64339.6|64254.5|64344.6|64266.5|64321.8|64244.6|368
1760305800000|2025-10-12 21:50:00|64339.7|64254.7|64310|64253.1|64341.9|64272.8|64309.8|64247.2|275
1760306100000|2025-10-12 21:55:00|64309.9|64253.4|64328.6|64252.7|64333.1|64265.1|64309.3|64246.5|283
1760306400000|2025-10-12 22:00:00|64337.8|64252.9|64385|64340.7|64388|64341.3|64325.9|64244.8|535
1760306700000|2025-10-12 22:05:00|64386|64340.5|64403.4|64379.4|64411.6|64387.8|64356.3|64327.3|547
1760307000000|2025-10-12 22:10:00|64403.6|64379.3|64414.3|64393.2|64415.7|64394.3|64391.3|64369.5|418
1760307300000|2025-10-12 22:15:00|64415.7|64392.7|64424.6|64404.6|64425.5|64405.5|64408.1|64388.1|393
1760307600000|2025-10-12 22:20:00|64424.7|64404.7|64406.2|64386.2|64429.4|64409.4|64403.4|64383.4|310
1760307900000|2025-10-12 22:25:00|64406.1|64386.1|64408.9|64388.9|64425.1|64404.3|64405|64385|315
1760308200000|2025-10-12 22:30:00|64410|64390|64393.9|64373.9|64413.2|64393.2|64391.8|64371.8|342
1760308500000|2025-10-12 22:35:00|64394|64374|64365.1|64345.1|64394.3|64374.3|64364.9|64344.9|326
1760308800000|2025-10-12 22:40:00|64366.6|64346.6|64367|64347|64372.6|64352.6|64360.7|64340.7|217
1760309100000|2025-10-12 22:45:00|64369|64349|64378.7|64358.7|64383.6|64363.6|64369|64349|179
1760309400000|2025-10-12 22:50:00|64379.4|64359.4|64375.3|64355.3|64381.5|64361.5|64372|64352|173
1760309700000|2025-10-12 22:55:00|64375.1|64355.1|64368.8|64348.8|64376.6|64356.6|64365.8|64345.8|158
1760310000000|2025-10-12 23:00:00|64367.7|64347.7|64338|64318|64374.3|64354.3|64336.4|64316.4|316
1760310300000|2025-10-12 23:05:00|64338.3|64318.3|64339.8|64319.8|64350.5|64330.5|64332|64312|291
1760310600000|2025-10-12 23:10:00|64339.7|64319.7|64365.6|64345.6|64366.5|64346.5|64332.9|64312.9|258
1760310900000|2025-10-12 23:15:00|64365.4|64345.4|64362|64342|64370.8|64350.8|64357|64337|254
1760311200000|2025-10-12 23:20:00|64362.2|64342.2|64352|64332|64378.6|64358.6|64347.4|64327.4|245
1760311500000|2025-10-12 23:25:00|64352.3|64332.3|64341.6|64321.6|64354.2|64334.2|64337|64317|200
1760311800000|2025-10-12 23:30:00|64341.7|64321.7|64333.8|64313.8|64346.7|64326.7|64331|64311|220
1760312100000|2025-10-12 23:35:00|64333.6|64313.6|64356.3|64336.3|64358.3|64338.3|64330.7|64310.7|240
1760312400000|2025-10-12 23:40:00|64356.2|64336.2|64375.9|64355.9|64384.4|64364.4|64356.1|64336.1|302
1760312700000|2025-10-12 23:45:00|64375.8|64355.8|64369.4|64349.4|64384.1|64364.1|64366.1|64346.1|288
1760313000000|2025-10-12 23:50:00|64369.3|64349.3|64382.2|64362.2|64384.6|64364.6|64362.3|64342.3|257
1760313300000|2025-10-12 23:55:00|64381.4|64361.4|64378.7|64358.7|64383.7|64363.7|64370.1|64350.1|354
1760313600000|2025-10-13 00:00:00|64381.1|64361.1|64368.3|64348.3|64387.1|64367.1|64363.4|64343.4|422
1760313900000|2025-10-13 00:05:00|64367.8|64347.8|64382.2|64362.2|64383.3|64363.3|64353.7|64333.7|346
1760314200000|2025-10-13 00:10:00|64382.4|64362.4|64363.2|64343.2|64386.3|64366.3|64357.6|64337.6|316
1760314500000|2025-10-13 00:15:00|64362.9|64342.9|64346.5|64326.5|64362.9|64342.9|64345|64325|320
1760314800000|2025-10-13 00:20:00|64348|64328|64359|64339|64364.1|64344.1|64341.3|64321.3|355
1760315100000|2025-10-13 00:25:00|64358.7|64338.7|64366|64346|64369.9|64349.9|64355.3|64335.3|261
1760315400000|2025-10-13 00:30:00|64365.2|64345.2|64365.3|64345.3|64376.2|64356.2|64364.1|64344.1|263
1760315700000|2025-10-13 00:35:00|64365.4|64345.4|64353|64333|64370.2|64350.2|64350.5|64330.5|388
1760316000000|2025-10-13 00:40:00|64352.9|64332.9|64328.4|64308.4|64352.9|64332.9|64324.1|64304.1|348
1760316300000|2025-10-13 00:45:00|64327.4|64307.4|64322.6|64302.6|64329.1|64309.1|64319.8|64299.8|283
1760316600000|2025-10-13 00:50:00|64322.9|64302.9|64313.8|64293.8|64325.7|64305.7|64312.4|64292.4|302
1760316900000|2025-10-13 00:55:00|64314|64294|64300|64280|64317.1|64297.1|64298.6|64278.6|308
1760317200000|2025-10-13 01:00:00|64290.8|64270.8|64310.2|64290.2|64311.6|64291.6|64278.3|64258.3|430
1760317500000|2025-10-13 01:05:00|64310|64290|64309.1|64289.1|64320.8|64300.8|64307.5|64287.5|359
1760317800000|2025-10-13 01:10:00|64309.6|64289.6|64313|64293|64317.2|64297.2|64305.4|64285.4|349
1760318100000|2025-10-13 01:15:00|64313.1|64293.1|64312.6|64292.6|64332.6|64312.6|64305|64285|335
1760318400000|2025-10-13 01:20:00|64312.8|64292.8|64322.3|64302.3|64322.3|64302.3|64304|64284|287
1760318700000|2025-10-13 01:25:00|64321.4|64301.4|64327.2|64307.2|64329.5|64309.5|64317.3|64297.3|310
1760319000000|2025-10-13 01:30:00|64327.1|64307.1|64302.1|64282.1|64328|64308|64295.5|64275.5|342
1760319300000|2025-10-13 01:35:00|64302|64282|64295.1|64275.1|64310.1|64290.1|64293.5|64273.5|324
1760319600000|2025-10-13 01:40:00|64298.4|64278.4|64280|64260|64302.4|64282.4|64270.8|64250.8|314
1760319900000|2025-10-13 01:45:00|64279|64259|64293.5|64273.5|64294.7|64274.7|64273.7|64253.7|277
1760320200000|2025-10-13 01:50:00|64293.6|64273.6|64294.9|64274.9|64298.4|64278.4|64282.7|64262.7|245
1760320500000|2025-10-13 01:55:00|64294.8|64274.8|64276.8|64256.8|64294.8|64274.8|64270.4|64250.4|295
1760320800000|2025-10-13 02:00:00|64276.9|64256.9|64248.4|64228.4|64279.8|64259.8|64244.1|64224.1|298
1760321100000|2025-10-13 02:05:00|64248|64228|64253.3|64233.3|64255.3|64235.3|64235.9|64215.9|288
1760321400000|2025-10-13 02:10:00|64253.4|64233.4|64236.3|64216.3|64253.4|64233.4|64234.2|64214.2|228
1760321700000|2025-10-13 02:15:00|64236.2|64216.2|64255.9|64235.9|64257.2|64237.2|64235.7|64215.7|216
1760322000000|2025-10-13 02:20:00|64255.6|64235.6|64273.4|64253.4|64274|64254|64255.6|64235.6|186
1760322300000|2025-10-13 02:25:00|64275.6|64255.6|64282.4|64262.4|64283.2|64263.2|64273.8|64253.8|176
1760322600000|2025-10-13 02:30:00|64282.6|64262.6|64269.5|64249.5|64284.2|64264.2|64260.9|64240.9|205
1760322900000|2025-10-13 02:35:00|64267.5|64247.5|64279.2|64259.2|64280.6|64260.6|64266.7|64246.7|183
1760323200000|2025-10-13 02:40:00|64279|64259|64280.2|64260.2|64282.7|64262.7|64274.5|64254.5|217
1760323500000|2025-10-13 02:45:00|64280.1|64260.1|64285|64265|64285|64265|64280.1|64260.1|137
1760323800000|2025-10-13 02:50:00|64285.3|64265.3|64279.5|64259.5|64293.8|64273.8|64279.5|64259.5|191
1760324100000|2025-10-13 02:55:00|64279.4|64259.4|64279.1|64259.1|64285|64265|64275.7|64255.7|189
1760324400000|2025-10-13 03:00:00|64278.9|64258.9|64272.2|64252.2|64282.9|64262.9|64267.4|64247.4|175
1760324700000|2025-10-13 03:05:00|64272.6|64252.6|64270.8|64250.8|64281.9|64261.9|64269|64249|187
1760325000000|2025-10-13 03:10:00|64270.7|64250.7|64283.1|64263.1|64283.3|64263.3|64269.4|64249.4|142
1760325300000|2025-10-13 03:15:00|64283|64263|64280.5|64260.5|64289.1|64269.1|64277.9|64257.9|133
1760325600000|2025-10-13 03:20:00|64279.8|64259.8|64286.9|64266.9|64289.7|64269.7|64274.9|64254.9|129
1760325900000|2025-10-13 03:25:00|64287.1|64267.1|64298.3|64278.3|64298.8|64278.8|64286.5|64266.5|195
1760326200000|2025-10-13 03:30:00|64299.3|64279.3|64287.8|64267.8|64300.7|64280.7|64285.6|64265.6|183
1760326500000|2025-10-13 03:35:00|64287.9|64267.9|64287.8|64267.8|64294.4|64274.4|64283.4|64263.4|196
1760326800000|2025-10-13 03:40:00|64287.9|64267.9|64283.6|64263.6|64289.1|64269.1|64279.9|64259.9|192
1760327100000|2025-10-13 03:45:00|64283.4|64263.4|64281|64261|64294|64274|64280.8|64260.8|222
1760327400000|2025-10-13 03:50:00|64280.9|64260.9|64276|64256|64289.7|64269.7|64275.4|64255.4|215
1760327700000|2025-10-13 03:55:00|64275.7|64255.7|64275.4|64255.4|64275.9|64255.9|64270.3|64250.3|156
1760328000000|2025-10-13 04:00:00|64275.3|64255.3|64277.6|64257.6|64279.1|64259.1|64273.4|64253.4|104
1760328300000|2025-10-13 04:05:00|64282.1|64262.1|64278.7|64258.7|64282.1|64262.1|64274.9|64254.9|157
1760328600000|2025-10-13 04:10:00|64281.4|64261.4|64272.2|64252.2|64284.1|64264.1|64271.4|64251.4|138
1760328900000|2025-10-13 04:15:00|64272.1|64252.1|64253.2|64233.2|64272.7|64252.7|64250.7|64230.7|189
1760329200000|2025-10-13 04:20:00|64253.4|64233.4|64255.4|64235.4|64260.5|64240.5|64253.4|64233.4|146
1760329500000|2025-10-13 04:25:00|64255.5|64235.5|64258.9|64238.9|64259.7|64239.7|64252.6|64232.6|120
1760329800000|2025-10-13 04:30:00|64258.7|64238.7|64271.6|64251.6|64272.7|64252.7|64255.6|64235.6|114
1760330100000|2025-10-13 04:35:00|64271.7|64251.7|64263.6|64243.6|64271.7|64251.7|64259.6|64239.6|126
1760330400000|2025-10-13 04:40:00|64263.7|64243.7|64279.2|64259.2|64283.5|64263.5|64260.3|64240.3|125
1760330700000|2025-10-13 04:45:00|64279.4|64259.4|64282.6|64262.6|64283.7|64263.7|64277.2|64257.2|137
1760331000000|2025-10-13 04:50:00|64282.7|64262.7|64283|64263|64285.5|64265.5|64281.7|64261.7|119
1760331300000|2025-10-13 04:55:00|64283.2|64263.2|64277.7|64257.7|64290.7|64270.7|64277.3|64257.3|130
1760331600000|2025-10-13 05:00:00|64277.6|64257.6|64277.9|64257.9|64278.5|64258.5|64266.5|64246.5|253
1760331900000|2025-10-13 05:05:00|64278.1|64258.1|64288|64268|64295.3|64275.3|64277.7|64257.7|243
1760332200000|2025-10-13 05:10:00|64289.2|64269.2|64277|64257|64294.7|64274.7|64275.7|64255.7|245
1760332500000|2025-10-13 05:15:00|64277.1|64257.1|64264.6|64244.6|64277.3|64257.3|64258|64238|247
1760332800000|2025-10-13 05:20:00|64264.5|64244.5|64272|64252|64272|64252|64258|64238|215
1760333100000|2025-10-13 05:25:00|64271.9|64251.9|64294.2|64274.2|64295.1|64275.1|64269.7|64249.7|221
1760333400000|2025-10-13 05:30:00|64295.2|64275.2|64283.9|64263.9|64299.4|64279.4|64282|64262|220
1760333700000|2025-10-13 05:35:00|64283.8|64263.8|64288.9|64268.9|64300.1|64280.1|64283.4|64263.4|215
1760334000000|2025-10-13 05:40:00|64288.7|64268.7|64284.3|64264.3|64289.7|64269.7|64283.6|64263.6|127
1760334300000|2025-10-13 05:45:00|64284.4|64264.4|64300.7|64280.7|64300.7|64280.7|64283.7|64263.7|240
1760334600000|2025-10-13 05:50:00|64300.6|64280.6|64314.7|64294.7|64318.2|64298.2|64300.5|64280.5|267
1760334900000|2025-10-13 05:55:00|64314.4|64294.4|64307.5|64287.5|64315.2|64295.2|64300.9|64280.9|256
1760335200000|2025-10-13 06:00:00|64305.9|64285.9|64296.8|64276.8|64313|64293|64296.2|64276.2|287
1760335500000|2025-10-13 06:05:00|64294.3|64279.3|64306.3|64286.3|64308.5|64288.5|64294.3|64276|326
1760335800000|2025-10-13 06:10:00|64307|64287|64258.9|64238.9|64307.8|64287.8|64257|64237|351
1760336100000|2025-10-13 06:15:00|64258.5|64238.5|64235.6|64215.6|64261.5|64246.5|64231.8|64211.8|458
1760336400000|2025-10-13 06:20:00|64236.1|64216.1|64232.2|64212.2|64241.8|64226.8|64224.2|64204.2|456
1760336700000|2025-10-13 06:25:00|64232.3|64212.3|64245.9|64225.9|64254.3|64234.9|64230.9|64212.3|413
1760337000000|2025-10-13 06:30:00|64246|64226|64252.5|64232.5|64260|64240.5|64239.7|64223.8|357
1760337300000|2025-10-13 06:35:00|64252.7|64232.7|64269.5|64249.5|64274.6|64255.1|64241.7|64226.7|416
1760337600000|2025-10-13 06:40:00|64270.5|64250.5|64235.7|64215.7|64274.4|64254.4|64233.8|64214.8|390
1760337900000|2025-10-13 06:45:00|64236.1|64216.1|64291.4|64271.4|64292|64274|64229.7|64209.7|500
1760338200000|2025-10-13 06:50:00|64292.9|64272.9|64305.6|64290.6|64314.3|64296.3|64271.6|64255.2|446
1760338500000|2025-10-13 06:55:00|64305.9|64290.9|64309.8|64289.8|64325.8|64310.8|64299.4|64279.4|608
1760338800000|2025-10-13 07:00:00|64310|64290|64325.2|64310.2|64350.1|64335.1|64300.1|64281.1|771
1760339100000|2025-10-13 07:05:00|64325.5|64310.5|64353.7|64333.7|64353.7|64333.7|64320.7|64303.7|576
1760339400000|2025-10-13 07:10:00|64353.8|64333.8|64375|64360|64375.3|64360.3|64337.9|64322.3|646
1760339700000|2025-10-13 07:15:00|64374.9|64359.9|64353.5|64333.5|64376.5|64359.9|64352.2|64332.2|623
1760340000000|2025-10-13 07:20:00|64353.4|64333.4|64335|64315|64357.8|64341.3|64332.5|64312.7|591
1760340300000|2025-10-13 07:25:00|64335.5|64315.5|64318.6|64298.6|64340.8|64322.4|64315.8|64295.8|609
1760340600000|2025-10-13 07:30:00|64318.4|64298.4|64331.9|64316.9|64338.1|64318.1|64308.9|64292.8|600
1760340900000|2025-10-13 07:35:00|64331.8|64316.8|64334.1|64319.1|64363.1|64343.1|64324.5|64304.5|543
1760341200000|2025-10-13 07:40:00|64334.2|64319.2|64360.4|64345.4|64366.2|64351.2|64332.4|64312.4|492
1760341500000|2025-10-13 07:45:00|64360.3|64345.3|64376.2|64356.2|64376.7|64358.3|64353.3|64334.5|433
1760341800000|2025-10-13 07:50:00|64372|64357|64366.5|64351.5|64372.4|64357.4|64348.8|64333.8|462
1760342100000|2025-10-13 07:55:00|64366.7|64351.7|64383.8|64368.8|64399.1|64380.9|64366.5|64351.5|521
1760342400000|2025-10-13 08:00:00|64383.6|64368.6|64363.9|64348.9|64387.1|64372.1|64356.2|64341.2|588
1760342700000|2025-10-13 08:05:00|64364|64349|64378.7|64363.7|64396.6|64377.7|64363.4|64345.1|477
1760343000000|2025-10-13 08:10:00|64378.6|64363.6|64394|64374|64400.8|64380.8|64377.7|64358.5|406
1760343300000|2025-10-13 08:15:00|64393.8|64373.8|64418.9|64398.9|64422.3|64402.3|64391.5|64371.5|346
1760343600000|2025-10-13 08:20:00|64419.1|64399.1|64408.8|64393.8|64422.3|64405.5|64405.9|64388.8|399
1760343900000|2025-10-13 08:25:00|64407.7|64392.7|64438.5|64418.5|64440.8|64422.9|64401.5|64386.5|564
1760344200000|2025-10-13 08:30:00|64438.6|64418.6|64465.1|64445.1|64467.1|64447.1|64431.3|64411.7|508
1760344500000|2025-10-13 08:35:00|64465.2|64445.2|64484.9|64469.9|64485.6|64470.6|64465.1|64445.1|507
1760344800000|2025-10-13 08:40:00|64485.1|64470.1|64471.7|64456.7|64485.1|64470.1|64460|64441.9|443
1760345100000|2025-10-13 08:45:00|64471.5|64456.5|64462.2|64447.2|64472.1|64457.1|64449.9|64433.6|449
1760345400000|2025-10-13 08:50:00|64462.8|64447.8|64463.8|64443.8|64476.2|64461.2|64449.5|64434.5|433
1760345700000|2025-10-13 08:55:00|64463.9|64443.9|64466.9|64446.9|64473.5|64458.4|64461.1|64441.7|428
1760346000000|2025-10-13 09:00:00|64467.2|64447.2|64420.1|64405.1|64472.6|64452.6|64417.4|64402.4|408
1760346300000|2025-10-13 09:05:00|64417.3|64402.3|64430.7|64415.7|64431.1|64416.1|64411.4|64391.7|347
1760346600000|2025-10-13 09:10:00|64430.6|64415.6|64411.7|64396.7|64432.3|64417.3|64407.2|64388.4|278
1760346900000|2025-10-13 09:15:00|64411.8|64396.8|64414.6|64399.6|64417.8|64402.5|64409|64391.6|239
1760347200000|2025-10-13 09:20:00|64414.7|64399.7|64420.5|64405.5|64422.8|64407.8|64413.7|64398.7|268
1760347500000|2025-10-13 09:25:00|64420.3|64405.3|64428.2|64413.2|64432.9|64416|64416.9|64401.9|288
1760347800000|2025-10-13 09:30:00|64428.3|64413.3|64420.7|64400.7|64433.9|64416.3|64417.1|64399.6|269
1760348100000|2025-10-13 09:35:00|64420.9|64400.9|64403|64383|64431.3|64416.3|64400.9|64380.9|231
1760348400000|2025-10-13 09:40:00|64403.3|64383.3|64427.7|64407.7|64428.8|64408.8|64394.2|64376.6|306
1760348700000|2025-10-13 09:45:00|64427.6|64407.6|64416.9|64401.9|64427.6|64408.8|64403.5|64388.5|300
1760349000000|2025-10-13 09:50:00|64417.1|64402.1|64414.6|64399.6|64424.9|64404.9|64409.2|64392.8|283
1760349300000|2025-10-13 09:55:00|64415.4|64400.4|64418.5|64398.5|64424.6|64404.7|64413.5|64396.6|286
1760349600000|2025-10-13 10:00:00|64418.3|64398.3|64425.2|64410.2|64428.7|64412.1|64410.5|64390.5|305
1760349900000|2025-10-13 10:05:00|64425.4|64410.4|64419.7|64404.7|64429.7|64414.7|64410.1|64390.1|298
1760350200000|2025-10-13 10:10:00|64419.9|64404.9|64450.6|64430.6|64451.8|64431.8|64419.9|64404.7|262
1760350500000|2025-10-13 10:15:00|64450.4|64430.4|64442.8|64427.8|64455.5|64435.5|64430.2|64412.6|305
1760350800000|2025-10-13 10:20:00|64442.9|64427.9|64488.5|64468.5|64488.5|64470.3|64442.9|64425.7|395
1760351100000|2025-10-13 10:25:00|64488.9|64468.9|64463|64448|64488.9|64468.9|64451.2|64436.2|442
1760351400000|2025-10-13 10:30:00|64462.7|64447.7|64475.1|64455.1|64475.1|64455.1|64454|64439|295
1760351700000|2025-10-13 10:35:00|64474.9|64454.9|64461.5|64446.5|64485|64466.7|64461.3|64446.3|362
1760352000000|2025-10-13 10:40:00|64461.4|64446.4|64472.8|64452.8|64476.2|64461.2|64449.3|64433.4|309
1760352300000|2025-10-13 10:45:00|64472.7|64452.7|64469.8|64454.8|64481.1|64466.1|64464.2|64446.6|291
1760352600000|2025-10-13 10:50:00|64469.6|64454.6|64472.6|64452.6|64475.2|64455.4|64458.9|64443.9|283
1760352900000|2025-10-13 10:55:00|64472.8|64452.8|64477.8|64462.8|64492|64472|64469.8|64452|403
1760353200000|2025-10-13 11:00:00|64478|64463|64460.5|64440.5|64479|64464|64434.9|64419.9|629
1760353500000|2025-10-13 11:05:00|64460.6|64440.6|64443|64428|64462.5|64447.5|64419.9|64402.5|649
1760353800000|2025-10-13 11:10:00|64438.2|64423.2|64440.7|64425.7|64464.4|64449.4|64438.2|64419.2|447
1760354100000|2025-10-13 11:15:00|64440|64425|64437.4|64422.4|64444.8|64429.8|64433.4|64415.1|404
1760354400000|2025-10-13 11:20:00|64437.3|64422.3|64456.2|64436.2|64460.2|64440.2|64426.9|64411.9|372
1760354700000|2025-10-13 11:25:00|64456.1|64436.1|64480.1|64465.1|64486.8|64470|64456.1|64436.1|399
1760355000000|2025-10-13 11:30:00|64480|64465|64482.4|64467.4|64498|64480.9|64471.7|64456.7|338
1760355300000|2025-10-13 11:35:00|64482.5|64467.5|64515.7|64500.7|64519.8|64502.6|64482.5|64467.5|452
1760355600000|2025-10-13 11:40:00|64515.4|64500.4|64533.5|64513.5|64542|64522|64504.7|64489.4|432
1760355900000|2025-10-13 11:45:00|64533.7|64513.7|64511.3|64491.3|64534|64514.7|64508.7|64491.3|436
1760356200000|2025-10-13 11:50:00|64511.1|64491.1|64542.7|64522.7|64542.7|64525.5|64508.9|64488.9|545
1760356500000|2025-10-13 11:55:00|64542.9|64522.9|64563.7|64548.7|64580.3|64564.3|64542.9|64522.9|673
1760356800000|2025-10-13 12:00:00|64560.9|64545.9|64552.4|64537.4|64565.6|64550.6|64537.8|64522.8|488
1760357100000|2025-10-13 12:05:00|64548.8|64533.8|64558.6|64543.6|64573.5|64556.5|64543.7|64528.7|448
1760357400000|2025-10-13 12:10:00|64558.7|64543.7|64548.2|64528.2|64560.7|64545.7|64517.8|64502.8|453
1760357700000|2025-10-13 12:15:00|64547.9|64527.9|64537.8|64517.8|64550.4|64535|64532.7|64517.7|383
1760358000000|2025-10-13 12:20:00|64538|64518|64560.1|64540.1|64565.8|64545.8|64537.9|64517.9|446
1760358300000|2025-10-13 12:25:00|64560.2|64540.2|64579.4|64559.4|64579.4|64559.4|64547.2|64531.6|399
1760358600000|2025-10-13 12:30:00|64578.7|64563.7|64580.1|64565.1|64597.9|64577.9|64569.6|64554.6|444
1760358900000|2025-10-13 12:35:00|64580|64565|64563.3|64543.3|64582.2|64567.2|64559.6|64539.6|339
1760359200000|2025-10-13 12:40:00|64563.4|64543.4|64554.2|64539.2|64578|64563|64548.7|64533.7|437
1760359500000|2025-10-13 12:45:00|64553.9|64538.9|64583.7|64568.7|64588|64570.5|64550.2|64535.2|429
1760359800000|2025-10-13 12:50:00|64582.8|64567.8|64601.9|64581.9|64602.3|64584.9|64582.6|64567.3|425
1760360100000|2025-10-13 12:55:00|64602.1|64582.1|64567|64547|64604.1|64584.1|64562|64542|578
1760360400000|2025-10-13 13:00:00|64567.4|64547.4|64576.5|64556.5|64578.2|64558.2|64561.1|64541.1|598
1760360700000|2025-10-13 13:05:00|64576.3|64556.3|64544.2|64524.2|64588.5|64571.5|64542.2|64522.2|440
1760361000000|2025-10-13 13:10:00|64544|64524|64543.2|64528.2|64556.2|64541.2|64542.2|64523|398
1760361300000|2025-10-13 13:15:00|64543.4|64528.4|64558.6|64543.6|64567.9|64550|64537.4|64519.7|413
1760361600000|2025-10-13 13:20:00|64558.5|64543.5|64561.8|64541.8|64568.2|64548.9|64553.6|64535.1|422
1760361900000|2025-10-13 13:25:00|64561.9|64541.9|64549.8|64534.8|64561.9|64544.4|64546.3|64529.7|352
1760362200000|2025-10-13 13:30:00|64549.6|64534.6|64557.2|64537.2|64568.6|64553.6|64549.6|64534.6|463
1760362500000|2025-10-13 13:35:00|64556.4|64536.4|64538.4|64523.4|64574|64554|64538|64523|535
1760362800000|2025-10-13 13:40:00|64538.3|64523.3|64563.7|64543.7|64579.1|64559.1|64530.3|64515.3|569
1760363100000|2025-10-13 13:45:00|64563.8|64543.8|64537.6|64517.6|64565.5|64547.1|64529|64511.5|529
1760363400000|2025-10-13 13:50:00|64538.5|64518.5|64534.1|64519.1|64547.8|64528.1|64512.9|64497.9|489
1760363700000|2025-10-13 13:55:00|64532.5|64517.5|64527.2|64512.2|64549.7|64534.7|64517.5|64502.5|604
1760364000000|2025-10-13 14:00:00|64527.1|64512.1|64548|64528|64555.6|64539.3|64527.1|64512.1|568
1760364300000|2025-10-13 14:05:00|64548.2|64528.2|64557.7|64537.7|64559|64539|64539.5|64520.1|496
1760364600000|2025-10-13 14:10:00|64557.4|64537.4|64590.6|64570.6|64591.3|64571.3|64557.4|64537.4|500
1760364900000|2025-10-13 14:15:00|64590.3|64570.3|64573.6|64553.6|64596.7|64578|64564.7|64549.7|488
1760365200000|2025-10-13 14:20:00|64574.4|64554.4|64580.8|64560.8|64596.6|64579|64574.4|64554.4|500
1760365500000|2025-10-13 14:25:00|64580.7|64560.7|64603.9|64583.9|64606|64586|64578.4|64558.4|496
1760365800000|2025-10-13 14:30:00|64604|64584|64597.1|64582.1|64609.5|64589.5|64582.4|64567.4|480
1760366100000|2025-10-13 14:35:00|64597|64582|64594.2|64574.2|64608.9|64590.1|64582.5|64567.5|482
1760366400000|2025-10-13 14:40:00|64594.3|64574.3|64586.2|64571.2|64606.2|64588.5|64583.5|64567.6|491
1760366700000|2025-10-13 14:45:00|64586|64571|64584.8|64564.8|64598.6|64583.6|64580.6|64564.7|478
1760367000000|2025-10-13 14:50:00|64584.7|64564.7|64606.5|64591.5|64606.8|64591.8|64581.4|64564.7|531
1760367300000|2025-10-13 14:55:00|64606.6|64591.6|64602.9|64587.9|64628.1|64609.9|64601.6|64586.6|580
1760367600000|2025-10-13 15:00:00|64603.1|64588.1|64577.8|64557.8|64603.1|64588.1|64567.7|64550.2|505
1760367900000|2025-10-13 15:05:00|64577.9|64557.9|64600.1|64580.1|64608.3|64588.3|64577.9|64557.9|442
1760368200000|2025-10-13 15:10:00|64600.3|64580.3|64576|64561|64613|64593|64575.7|64560.7|360
1760368500000|2025-10-13 15:15:00|64572.6|64557.6|64562.1|64542.1|64578.8|64558.8|64557|64542|370
1760368800000|2025-10-13 15:20:00|64562|64542|64558.9|64538.9|64570.4|64550.4|64552.6|64532.6|328
1760369100000|2025-10-13 15:25:00|64558.7|64538.7|64567.7|64552.7|64572.3|64553.5|64548.9|64533.5|321
1760369400000|2025-10-13 15:30:00|64569.1|64554.1|64562.8|64542.8|64573.5|64558.5|64555.6|64538.2|342
1760369700000|2025-10-13 15:35:00|64562.6|64542.6|64552.7|64537.7|64563.4|64543.4|64541.1|64521.1|319
1760370000000|2025-10-13 15:40:00|64552.6|64537.6|64552.4|64532.4|64563.6|64544|64546.6|64529.3|309
1760370300000|2025-10-13 15:45:00|64552.5|64532.5|64543.8|64523.8|64554|64534|64534.9|64514.9|315
1760370600000|2025-10-13 15:50:00|64544|64524|64538.8|64518.8|64546.8|64526.8|64537.7|64517.7|307
1760370900000|2025-10-13 15:55:00|64539.8|64519.8|64535|64515|64539.8|64519.8|64526.7|64506.7|343
1760371200000|2025-10-13 16:00:00|64535.1|64515.1|64527.6|64507.6|64535.1|64515.1|64526.2|64506.2|328
1760371500000|2025-10-13 16:05:00|64527|64507|64525.1|64505.1|64534.2|64514.2|64521.4|64501.4|391
1760371800000|2025-10-13 16:10:00|64525|64505|64528.5|64508.5|64529.9|64509.9|64518.2|64498.2|303
1760372100000|2025-10-13 16:15:00|64528.4|64508.4|64529.4|64509.4|64529.8|64509.8|64520.2|64500.2|302
1760372400000|2025-10-13 16:20:00|64529.3|64509.3|64516.2|64496.2|64548.9|64528.9|64507.7|64487.7|440
1760372700000|2025-10-13 16:25:00|64516.4|64496.4|64530|64510|64533.4|64513.4|64516.3|64496.3|362
1760373000000|2025-10-13 16:30:00|64529.9|64509.9|64549.7|64529.7|64550.4|64530.4|64527.9|64507.9|213
1760373300000|2025-10-13 16:35:00|64549.5|64529.5|64556.4|64536.4|64558.3|64538.3|64549.2|64529.2|223
1760373600000|2025-10-13 16:40:00|64556.5|64536.5|64547.2|64527.2|64557.8|64537.8|64543.3|64523.3|171
1760373900000|2025-10-13 16:45:00|64547.1|64527.1|64527.5|64507.5|64549.5|64529.5|64527.5|64507.5|253
1760374200000|2025-10-13 16:50:00|64527.7|64507.7|64539.1|64519.1|64539.9|64519.9|64519.2|64499.2|221
1760374500000|2025-10-13 16:55:00|64539.9|64519.9|64529.4|64509.4|64540|64520|64527.8|64507.8|262
1760374800000|2025-10-13 17:00:00|64529.3|64509.3|64528.9|64508.9|64532.7|64512.7|64519.7|64499.7|257
1760375100000|2025-10-13 17:05:00|64529|64509|64534.3|64514.3|64538.9|64518.9|64524.7|64504.7|130
1760375400000|2025-10-13 17:10:00|64534.2|64514.2|64529.2|64509.2|64540.3|64520.5|64529.2|64509.2|167
1760375700000|2025-10-13 17:15:00|64529.3|64509.3|64529.3|64509.3|64535.1|64517|64524.3|64507.7|178
1760376000000|2025-10-13 17:20:00|64529.2|64509.2|64533.5|64513.5|64533.7|64513.7|64526.4|64506.4|147
1760376300000|2025-10-13 17:25:00|64534.6|64514.6|64527.8|64507.8|64536.3|64516.3|64521.3|64501.3|170
1760376600000|2025-10-13 17:30:00|64527.6|64507.6|64529|64509|64533.6|64513.6|64525.9|64505.9|124
1760376900000|2025-10-13 17:35:00|64528.6|64508.6|64546.5|64526.5|64547|64527|64523.1|64503.1|174
1760377200000|2025-10-13 17:40:00|64546.4|64526.4|64553.2|64533.2|64553.3|64533.3|64543.2|64523.2|179
1760377500000|2025-10-13 17:45:00|64553|64533|64546.6|64526.6|64560|64540|64540|64520|233
1760377800000|2025-10-13 17:50:00|64545.7|64525.7|64532.8|64512.8|64545.8|64525.8|64527.6|64507.6|293
1760378100000|2025-10-13 17:55:00|64532.4|64512.4|64540.9|64520.9|64542.6|64522.6|64529.8|64509.8|209
1760378400000|2025-10-13 18:00:00|64541.2|64521.2|64535.1|64515.1|64541.2|64521.2|64531.4|64511.4|160
1760378700000|2025-10-13 18:05:00|64535.3|64515.3|64520.5|64500.5|64538.2|64518.2|64518.4|64498.4|155
1760379000000|2025-10-13 18:10:00|64520.1|64500.1|64521.1|64501.1|64531.2|64511.2|64520.1|64500.1|108
1760379300000|2025-10-13 18:15:00|64520.9|64500.9|64520|64500|64521.1|64501.1|64516.7|64496.7|137
1760379600000|2025-10-13 18:20:00|64519.7|64499.7|64521|64501|64527|64507|64518.3|64498.3|160
1760379900000|2025-10-13 18:25:00|64521.2|64501.2|64529.3|64509.3|64533.6|64513.6|64518.4|64498.4|169
1760380200000|2025-10-13 18:30:00|64529.4|64509.4|64531.9|64511.9|64544.2|64524.2|64523.1|64503.1|176
1760380500000|2025-10-13 18:35:00|64531.8|64511.8|64546|64526|64546.2|64526.2|64531.8|64511.8|154
1760380800000|2025-10-13 18:40:00|64545.8|64525.8|64546.1|64526.1|64551.2|64531.2|64542.6|64522.6|173
1760381100000|2025-10-13 18:45:00|64546.4|64526.4|64554.4|64534.4|64554.4|64534.4|64542.7|64522.7|101
1760381400000|2025-10-13 18:50:00|64554.7|64534.7|64562.5|64542.5|64566|64546|64552.3|64532.3|198
1760381700000|2025-10-13 18:55:00|64563.6|64543.6|64567.6|64547.6|64582.3|64562.3|64561.9|64541.9|281
1760382000000|2025-10-13 19:00:00|64567.4|64547.4|64551.2|64536.2|64567.7|64551.3|64550.6|64531|268
1760382300000|2025-10-13 19:05:00|64551.3|64536.3|64548.6|64533.6|64553.3|64538.3|64547.4|64532.4|191
1760382600000|2025-10-13 19:10:00|64548.5|64533.5|64551.1|64531.1|64556.3|64536.3|64543.8|64527.6|188
1760382900000|2025-10-13 19:15:00|64551.3|64531.3|64540.6|64520.6|64552.1|64532.1|64540.4|64520.4|173
1760383200000|2025-10-13 19:20:00|64540.4|64520.4|64540.3|64520.3|64542.2|64522.2|64538.7|64518.7|121
1760383500000|2025-10-13 19:25:00|64540.2|64520.2|64548.4|64528.4|64548.5|64528.5|64537.9|64517.9|177
1760383800000|2025-10-13 19:30:00|64548.3|64528.3|64552|64532|64552.9|64532.9|64545.7|64525.7|143
1760384100000|2025-10-13 19:35:00|64551.8|64531.8|64561.6|64541.6|64564.9|64549.9|64551.5|64531.5|116
1760384400000|2025-10-13 19:40:00|64561.7|64541.7|64557.5|64537.5|64562.4|64542.4|64556.8|64536.8|145
1760384700000|2025-10-13 19:45:00|64559.2|64539.2|64566.8|64546.8|64569.4|64549.4|64556.5|64536.5|132
1760385000000|2025-10-13 19:50:00|64567.1|64547.1|64568.1|64548.1|64572.9|64552.9|64561.4|64541.4|149
1760385300000|2025-10-13 19:55:00|64568.8|64548.8|64580.3|64560.3|64581.4|64561.4|64568.4|64548.4|208
1760385600000|2025-10-13 20:00:00|64580.6|64560.6|64583|64563|64585.4|64565.4|64579.9|64559.9|164
1760385900000|2025-10-13 20:05:00|64583.2|64563.2|64566.4|64546.4|64583.2|64563.2|64563.8|64543.8|143
1760386200000|2025-10-13 20:10:00|64566.3|64546.3|64561.9|64541.9|64567.1|64547.1|64561.6|64541.6|87
1760386500000|2025-10-13 20:15:00|64561.7|64541.7|64559.5|64539.5|64564.7|64544.7|64557.2|64537.2|70
1760386800000|2025-10-13 20:20:00|64559.7|64539.7|64557.3|64537.3|64559.9|64539.9|64555|64535|80
1760387100000|2025-10-13 20:25:00|64557.2|64537.2|64571|64551|64573.3|64553.3|64556.7|64536.7|135
1760387400000|2025-10-13 20:30:00|64571.6|64551.6|64568.4|64548.4|64572.1|64552.1|64566.2|64546.2|243
1760387700000|2025-10-13 20:35:00|64568.5|64548.5|64570.3|64550.3|64573.4|64553.4|64568.2|64548.2|181
1760388000000|2025-10-13 20:40:00|64570.2|64550.2|64563.8|64543.8|64571.8|64551.8|64563.7|64543.7|107
1760388300000|2025-10-13 20:45:00|64563|64543|64559.9|64539.9|64563.1|64543.1|64557.5|64537.5|196
1760388600000|2025-10-13 20:50:00|64560|64540|64565.2|64545.2|64571.1|64551.1|64556.3|64536.3|274
1760388900000|2025-10-13 20:55:00|64565.9|64545.9|64560.8|64529.2|64566.7|64546.7|64549.5|64516.7|318
1760389200000|2025-10-13 21:00:00|64567.7|64521.8|64569.3|64494|64580.4|64521.8|64565.9|64489.4|34
1760389500000|2025-10-13 21:05:00|64567.6|64492.9|64575.8|64488.3|64580.3|64494.7|64566.7|64487.3|57
1760389800000|2025-10-13 21:10:00|64575|64488.8|64567.9|64493.7|64576.3|64493.7|64561.8|64487.3|149
1760390100000|2025-10-13 21:15:00|64569.6|64492.9|64568.5|64489.7|64580.5|64500.5|64564.8|64483.3|179
1760390400000|2025-10-13 21:20:00|64568.4|64489.8|64563.8|64489.2|64569.1|64493.8|64556.4|64487.2|131
1760390700000|2025-10-13 21:25:00|64563.7|64489.1|64555.4|64482.1|64563.7|64497.8|64543.6|64481.6|103
1760391000000|2025-10-13 21:30:00|64555.3|64482.2|64557.8|64487.1|64565.4|64490.4|64547.3|64481.9|145
1760391300000|2025-10-13 21:35:00|64555.9|64486.6|64558.7|64500.2|64564.1|64508.1|64543.4|64483.6|226
1760391600000|2025-10-13 21:40:00|64558.6|64500.1|64547.4|64499.9|64559.6|64509.3|64544.6|64490.7|233
1760391900000|2025-10-13 21:45:00|64547.7|64499.1|64542.5|64503.4|64549|64507.2|64538.1|64494.4|232
1760392200000|2025-10-13 21:50:00|64542.7|64500.5|64543.2|64492.8|64544.4|64503.1|64540.8|64491.8|195
1760392500000|2025-10-13 21:55:00|64543.9|64492.6|64547.6|64508.4|64549.7|64511.5|64542.8|64490.3|219
1760392800000|2025-10-13 22:00:00|64547.1|64504.5|64544.8|64520.9|64559.1|64529.1|64542.9|64504.4|392
1760393100000|2025-10-13 22:05:00|64545|64520.7|64538.8|64517.7|64545.1|64520.7|64533.6|64508.6|259
1760393400000|2025-10-13 22:10:00|64539|64517.6|64534.5|64514.5|64539.3|64517.8|64533.5|64513.5|161
1760393700000|2025-10-13 22:15:00|64534.3|64514.3|64527.9|64507.9|64534.3|64514.3|64527.4|64507.4|126
1760394000000|2025-10-13 22:20:00|64527.8|64507.8|64529.3|64509.3|64530.1|64510.1|64526.1|64506.1|143
1760394300000|2025-10-13 22:25:00|64529.2|64509.2|64536|64516|64537.5|64517.5|64529|64509|142
1760394600000|2025-10-13 22:30:00|64535.9|64515.9|64542.6|64522.4|64543.4|64522.6|64535.7|64515.7|182
1760394900000|2025-10-13 22:35:00|64542.7|64522.5|64541.2|64521.2|64545.6|64525.6|64541|64521|132
1760395200000|2025-10-13 22:40:00|64540.7|64520.7|64550|64530|64550.1|64530.1|64540.5|64520.5|97
1760395500000|2025-10-13 22:45:00|64550.1|64530.1|64547.2|64527.2|64551.2|64531.2|64546.4|64526.4|71
1760395800000|2025-10-13 22:50:00|64547.1|64527.1|64548.1|64528.1|64548.5|64528.5|64544.8|64524.8|108
1760396100000|2025-10-13 22:55:00|64548|64528|64559.7|64539.5|64559.7|64539.7|64546.7|64526.7|168
1760396400000|2025-10-13 23:00:00|64559.6|64539.7|64571.7|64551.7|64573.5|64553.5|64556.7|64536.2|123
1760396700000|2025-10-13 23:05:00|64571.8|64551.8|64573.8|64553.8|64578.2|64558.2|64570.8|64550.8|119
1760397000000|2025-10-13 23:10:00|64573.7|64553.7|64576.2|64556.2|64583|64563|64571.4|64551.4|159
1760397300000|2025-10-13 23:15:00|64576.3|64556.3|64567.8|64547.8|64577.6|64557.6|64567.3|64547.3|117
1760397600000|2025-10-13 23:20:00|64567.9|64547.9|64564.7|64544.7|64568|64548|64559.8|64539.8|65
1760397900000|2025-10-13 23:25:00|64564.6|64544.6|64570.9|64550.9|64570.9|64550.9|64564.6|64544.6|68
1760398200000|2025-10-13 23:30:00|64570.8|64550.8|64555.1|64535.1|64571.2|64551.2|64555.1|64535.1|167
1760398500000|2025-10-13 23:35:00|64554.3|64534.3|64551|64531|64555|64535|64548.5|64528.5|132
1760398800000|2025-10-13 23:40:00|64551.3|64531.3|64559.6|64539.6|64559.8|64539.8|64550.2|64530.2|135
1760399100000|2025-10-13 23:45:00|64558.9|64538.9|64552|64532|64563.1|64543.1|64549.8|64529.8|226
1760399400000|2025-10-13 23:50:00|64553.1|64533.1|64566.5|64546.5|64566.6|64546.6|64551.6|64531.6|238
1760399700000|2025-10-13 23:55:00|64566.3|64546.3|64568.9|64548.9|64570.9|64550.9|64562.9|64542.9|195
1760400000000|2025-10-14 00:00:00|64569.3|64549.3|64616|64596|64624.5|64604.5|64561.1|64541.1|463
1760400300000|2025-10-14 00:05:00|64614.2|64594.2|64613.7|64593.7|64623.8|64603.8|64607.8|64587.8|318
1760400600000|2025-10-14 00:10:00|64613.8|64593.8|64607.6|64587.6|64627.2|64607.2|64598.8|64578.8|349
1760400900000|2025-10-14 00:15:00|64607.2|64587.2|64605.6|64585.6|64609.3|64589.3|64596.8|64576.8|296
1760401200000|2025-10-14 00:20:00|64605.5|64585.5|64618|64598|64622|64602|64605.5|64585.5|211
1760401500000|2025-10-14 00:25:00|64618.1|64598.1|64625.1|64605.1|64628.8|64608.8|64613|64593|192
1760401800000|2025-10-14 00:30:00|64624.9|64604.9|64618.3|64598.3|64628.8|64608.8|64612.9|64592.9|272
1760402100000|2025-10-14 00:35:00|64618.2|64598.2|64620.7|64600.7|64624.5|64604.5|64611.8|64591.8|297
1760402400000|2025-10-14 00:40:00|64620.5|64600.5|64614.1|64594.1|64623.4|64603.4|64611.4|64591.4|199
1760402700000|2025-10-14 00:45:00|64614|64594|64608.8|64588.8|64616.8|64596.8|64605.7|64585.7|250
1760403000000|2025-10-14 00:50:00|64608.6|64588.6|64609.8|64589.8|64612|64592|64605.1|64585.1|260
1760403300000|2025-10-14 00:55:00|64609.2|64589.2|64598.5|64578.5|64609.2|64589.2|64591.4|64571.4|329
1760403600000|2025-10-14 01:00:00|64597.2|64577.2|64589.5|64569.5|64600.7|64580.7|64578.6|64558.6|327
1760403900000|2025-10-14 01:05:00|64589.4|64569.4|64574.6|64554.6|64590.7|64570.7|64571.3|64551.3|408
1760404200000|2025-10-14 01:10:00|64574.7|64554.7|64563.4|64543.4|64581.6|64561.6|64563.2|64543.2|265
1760404500000|2025-10-14 01:15:00|64563.5|64543.5|64567.9|64547.9|64574.4|64554.4|64563.2|64543.2|243
1760404800000|2025-10-14 01:20:00|64568.3|64548.3|64548.9|64528.9|64569.6|64549.6|64547.5|64527.5|237
1760405100000|2025-10-14 01:25:00|64549|64529|64544.2|64524.2|64549.7|64529.7|64538.5|64518.5|248
1760405400000|2025-10-14 01:30:00|64543.9|64523.9|64535.3|64515.3|64550|64530|64533|64513|294
1760405700000|2025-10-14 01:35:00|64535.2|64515.2|64543.6|64523.6|64550|64530|64535.2|64515.2|259
1760406000000|2025-10-14 01:40:00|64543.9|64523.9|64543.3|64523.3|64548.2|64528.2|64541|64521|192
1760406300000|2025-10-14 01:45:00|64543.4|64523.4|64542.5|64522.5|64548.1|64528.1|64540|64520|219
1760406600000|2025-10-14 01:50:00|64543.2|64523.2|64540.7|64520.7|64550.2|64530.2|64540.7|64520.7|250
1760406900000|2025-10-14 01:55:00|64540.9|64520.9|64547|64527|64549.6|64529.6|64533.8|64513.8|245
1760407200000|2025-10-14 02:00:00|64546.9|64526.9|64540.5|64520.5|64547.4|64527.4|64540.5|64520.5|200
1760407500000|2025-10-14 02:05:00|64540.4|64520.4|64546.3|64526.3|64547.2|64527.2|64534.3|64514.3|208
1760407800000|2025-10-14 02:10:00|64546.4|64526.4|64546.1|64526.1|64548.2|64528.2|64543|64523|183
1760408100000|2025-10-14 02:15:00|64546|64526|64542.6|64522.6|64547.7|64527.7|64538.6|64518.6|182
1760408400000|2025-10-14 02:20:00|64542.7|64522.7|64546.3|64526.3|64548.7|64528.7|64540.6|64520.6|150
1760408700000|2025-10-14 02:25:00|64545.8|64525.8|64540.8|64520.8|64545.8|64525.8|64534.6|64514.6|182
1760409000000|2025-10-14 02:30:00|64541|64521|64543.2|64523.2|64548|64528|64538.4|64518.4|166
1760409300000|2025-10-14 02:35:00|64543.4|64523.4|64538|64518|64545.3|64525.3|64535.4|64515.4|195
1760409600000|2025-10-14 02:40:00|64537.8|64517.8|64540.1|64520.1|64541|64521|64533|64513|180
1760409900000|2025-10-14 02:45:00|64540|64520|64538.5|64518.5|64545.2|64525.2|64538.5|64518.5|157
1760410200000|2025-10-14 02:50:00|64538.6|64518.6|64523.4|64503.4|64540.8|64520.8|64522.8|64502.8|187
1760410500000|2025-10-14 02:55:00|64524.1|64504.1|64530.3|64510.3|64531.7|64511.7|64516.1|64496.1|244
1760410800000|2025-10-14 03:00:00|64530.2|64510.2|64532.9|64512.9|64536.8|64516.8|64528.5|64508.5|181
1760411100000|2025-10-14 03:05:00|64533|64513|64537.8|64517.8|64542.2|64522.2|64531|64511|193
1760411400000|2025-10-14 03:10:00|64537.9|64517.9|64535.8|64515.8|64544|64524|64534.6|64514.6|194
1760411700000|2025-10-14 03:15:00|64535.7|64515.7|64529.6|64509.6|64536|64516|64525.3|64505.3|206
1760412000000|2025-10-14 03:20:00|64529.7|64509.7|64518.9|64498.9|64532.6|64512.6|64518.9|64498.9|218
1760412300000|2025-10-14 03:25:00|64519.3|64499.3|64518.3|64498.3|64522|64502|64515.4|64495.4|158
1760412600000|2025-10-14 03:30:00|64518.2|64498.2|64515.5|64495.5|64524.1|64504.1|64514.9|64494.9|165
1760412900000|2025-10-14 03:35:00|64515.2|64495.2|64508.5|64488.5|64516.7|64496.7|64504.2|64484.2|253
1760413200000|2025-10-14 03:40:00|64508.4|64488.4|64495.7|64475.7|64509.6|64489.6|64495.7|64475.7|180
1760413500000|2025-10-14 03:45:00|64495.8|64475.8|64485.8|64465.8|64496.3|64476.3|64485.1|64465.1|221
1760413800000|2025-10-14 03:50:00|64485.7|64465.7|64494.5|64474.5|64499.3|64479.3|64484.5|64464.5|224
1760414100000|2025-10-14 03:55:00|64494.9|64474.9|64502.5|64482.5|64502.6|64482.6|64492.2|64472.2|223
1760414400000|2025-10-14 04:00:00|64502.6|64482.6|64493.4|64473.4|64504.3|64484.3|64490.3|64470.3|267
1760414700000|2025-10-14 04:05:00|64493.3|64473.3|64502.5|64482.5|64502.5|64482.5|64487.4|64467.4|236
1760415000000|2025-10-14 04:10:00|64502.3|64482.3|64481.1|64461.1|64502.3|64482.3|64476|64456|348
1760415300000|2025-10-14 04:15:00|64479.1|64459.1|64455.2|64435.2|64483.8|64463.8|64455.2|64435.2|379
1760415600000|2025-10-14 04:20:00|64455.3|64435.3|64467.6|64447.6|64480|64460|64454.1|64434.1|419
1760415900000|2025-10-14 04:25:00|64467.8|64447.8|64461.7|64441.7|64468.2|64448.2|64457.2|64437.2|338
1760416200000|2025-10-14 04:30:00|64461.6|64441.6|64466.8|64446.8|64476|64456|64461.6|64441.6|287
1760416500000|2025-10-14 04:35:00|64467.2|64447.2|64466.3|64446.3|64474.3|64454.3|64464.9|64444.9|278
1760416800000|2025-10-14 04:40:00|64466.5|64446.5|64466.3|64446.3|64469.2|64449.2|64458.7|64438.7|274
1760417100000|2025-10-14 04:45:00|64466.2|64446.2|64441.1|64421.1|64467.2|64447.2|64440|64420|250
1760417400000|2025-10-14 04:50:00|64441|64421|64428.3|64408.3|64441.2|64421.2|64427|64407|253
1760417700000|2025-10-14 04:55:00|64427.9|64407.9|64424.6|64404.6|64430.4|64410.4|64423.9|64403.9|273
1760418000000|2025-10-14 05:00:00|64422.8|64402.8|64438.3|64418.3|64446.8|64426.8|64422.8|64402.8|325
1760418300000|2025-10-14 05:05:00|64438.5|64418.5|64458|64438|64459.6|64439.6|64438.5|64418.5|277
1760418600000|2025-10-14 05:10:00|64457.9|64437.9|64459.7|64439.7|64464.3|64444.3|64454.8|64434.8|283
1760418900000|2025-10-14 05:15:00|64459.6|64439.6|64459.1|64439.1|64467.2|64447.2|64457.3|64437.3|219
1760419200000|2025-10-14 05:20:00|64459.4|64439.4|64474.6|64454.6|64475.4|64455.4|64459.4|64439.4|247
1760419500000|2025-10-14 05:25:00|64474.2|64454.2|64466.3|64446.3|64475.6|64455.6|64462.1|64442.1|315
1760419800000|2025-10-14 05:30:00|64466.4|64446.4|64451.5|64431.5|64467.3|64447.3|64449.6|64429.6|378
1760420100000|2025-10-14 05:35:00|64451.3|64431.3|64443|64423|64451.9|64431.9|64436.7|64416.7|366
1760420400000|2025-10-14 05:40:00|64440.1|64420.1|64447.9|64427.9|64448.2|64428.2|64420.6|64400.6|455
1760420700000|2025-10-14 05:45:00|64447.8|64427.8|64460.6|64440.6|64461.5|64441.5|64447.4|64427.4|382
1760421000000|2025-10-14 05:50:00|64459.1|64439.1|64464.8|64444.8|64480.6|64460.6|64454.7|64434.7|436
1760421300000|2025-10-14 05:55:00|64465.4|64445.4|64471.2|64451.2|64472.8|64452.8|64459.1|64439.1|351
1760421600000|2025-10-14 06:00:00|64472.4|64452.4|64476.3|64456.3|64483.7|64463.7|64449.8|64429.8|511
1760421900000|2025-10-14 06:05:00|64476.2|64456.2|64470.5|64450.5|64476.5|64456.5|64443.6|64423.6|589
1760422200000|2025-10-14 06:10:00|64470.4|64450.4|64487.1|64467.1|64503.7|64483.7|64467.9|64450.4|585
1760422500000|2025-10-14 06:15:00|64487.3|64467.3|64485.1|64465.1|64497.2|64477.2|64471.7|64456.5|602
1760422800000|2025-10-14 06:20:00|64487.8|64467.8|64518.5|64498.5|64520.7|64500.7|64472|64457|693
1760423100000|2025-10-14 06:25:00|64518.6|64498.6|64548.2|64528.2|64551.5|64531.5|64517.8|64497.8|717
1760423400000|2025-10-14 06:30:00|64548.3|64528.3|64551.6|64536.6|64555.7|64537.6|64541.2|64523.8|581
1760423700000|2025-10-14 06:35:00|64551.5|64536.5|64555.2|64540.2|64591.1|64571.1|64550.6|64535.6|541
1760424000000|2025-10-14 06:40:00|64549.3|64534.3|64565.4|64545.4|64572.5|64554.2|64524.4|64509.4|583
1760424300000|2025-10-14 06:45:00|64565|64545|64568.9|64548.9|64573.3|64553.3|64549.5|64530.2|528
1760424600000|2025-10-14 06:50:00|64569|64549|64558.9|64543.9|64572.4|64557.4|64545.5|64525.5|438
1760424900000|2025-10-14 06:55:00|64559.1|64544.1|64549.5|64534.5|64566.2|64549.7|64543.3|64528.3|472
1760425200000|2025-10-14 07:00:00|64549.7|64534.7|64556.9|64541.9|64566.7|64551|64533.1|64518.1|614
1760425500000|2025-10-14 07:05:00|64557.1|64542.1|64536.9|64516.9|64564.5|64544.5|64528.5|64508.5|572
1760425800000|2025-10-14 07:10:00|64537|64517|64564|64549|64580.5|64560.9|64537|64517|550
1760426100000|2025-10-14 07:15:00|64565.5|64550.5|64571.9|64556.9|64594.6|64574.6|64563.7|64548.6|583
1760426400000|2025-10-14 07:20:00|64572.4|64557.4|64555.8|64535.8|64576.4|64559.2|64546.8|64531.8|509
1760426700000|2025-10-14 07:25:00|64556|64536|64605.3|64590.3|64612.8|64593.9|64554.2|64536|572
1760427000000|2025-10-14 07:30:00|64606.4|64591.4|64600.7|64585.7|64621.4|64602.2|64594.8|64574.8|608
1760427300000|2025-10-14 07:35:00|64600.9|64585.9|64637.5|64617.5|64640.2|64620.2|64595.4|64577.9|721
1760427600000|2025-10-14 07:40:00|64637.3|64617.3|64700.9|64680.9|64707.1|64687.1|64631.6|64611.6|764
1760427900000|2025-10-14 07:45:00|64700.7|64680.7|64687.6|64667.6|64707.8|64687.8|64676.1|64656.1|660
1760428200000|2025-10-14 07:50:00|64687.4|64667.4|64647.7|64627.7|64687.6|64667.6|64644.7|64624.7|571
1760428500000|2025-10-14 07:55:00|64647.6|64627.6|64668.1|64653.1|64674.9|64659.9|64642.1|64622.1|547
1760428800000|2025-10-14 08:00:00|64675.6|64660.6|64638.4|64618.4|64692.6|64672.6|64630.7|64610.7|694
1760429100000|2025-10-14 08:05:00|64638.3|64618.3|64632.8|64617.8|64642.3|64623|64626.6|64606.6|603
1760429400000|2025-10-14 08:10:00|64632.5|64617.5|64631.2|64616.2|64655|64635|64630.9|64612.7|516
1760429700000|2025-10-14 08:15:00|64631.3|64616.3|64630.5|64615.5|64645.4|64630.4|64624.4|64609.4|491
1760430000000|2025-10-14 08:20:00|64629.3|64614.3|64649.3|64629.3|64649.3|64629.3|64624.7|64606.1|432
1760430300000|2025-10-14 08:25:00|64647.8|64627.8|64636.5|64616.5|64652.7|64632.7|64635.4|64615.4|419
1760430600000|2025-10-14 08:30:00|64636.9|64616.9|64615.5|64600.5|64638|64618|64604.9|64588|445
1760430900000|2025-10-14 08:35:00|64614.3|64599.3|64629.9|64609.9|64639.7|64624.7|64609.3|64594.3|500
1760431200000|2025-10-14 08:40:00|64630|64610|64624.6|64609.6|64639.1|64624.1|64611|64592.2|489
1760431500000|2025-10-14 08:45:00|64624.8|64609.8|64642.9|64622.9|64652|64636.5|64610.8|64595.8|520
1760431800000|2025-10-14 08:50:00|64643.7|64623.7|64635|64620|64652.3|64632.3|64634.8|64617.2|410
1760432100000|2025-10-14 08:55:00|64635.1|64620.1|64615.8|64595.8|64638.4|64623.4|64615.6|64595.6|341
1760432400000|2025-10-14 09:00:00|64616.5|64596.5|64622.8|64607.8|64656.5|64636.5|64616.3|64596.3|420
1760432700000|2025-10-14 09:05:00|64622.6|64607.6|64615.7|64600.7|64626.3|64609.4|64614.1|64594.7|475
1760433000000|2025-10-14 09:10:00|64615.6|64600.6|64616.7|64601.7|64624.1|64609.1|64608.9|64592.2|406
1760433300000|2025-10-14 09:15:00|64617.1|64602.1|64612.8|64597.8|64629.5|64610.9|64610.8|64595.8|437
1760433600000|2025-10-14 09:20:00|64613|64598|64602.1|64587.1|64613|64598|64600.1|64585.1|531
1760433900000|2025-10-14 09:25:00|64601|64586|64605.6|64590.6|64605.9|64590.9|64594.2|64579.2|382
1760434200000|2025-10-14 09:30:00|64605.5|64590.5|64608.4|64593.4|64621.6|64601.9|64602.2|64587.2|441
1760434500000|2025-10-14 09:35:00|64608.5|64593.5|64598.9|64578.9|64611.9|64596.9|64594.4|64574.4|458
1760434800000|2025-10-14 09:40:00|64599|64579|64606.4|64591.4|64609.9|64592.5|64594.3|64578.8|372
1760435100000|2025-10-14 09:45:00|64606.2|64591.2|64619.8|64604.8|64643.5|64623.5|64605.9|64590.9|474
1760435400000|2025-10-14 09:50:00|64619.7|64604.7|64644.1|64629.1|64647.6|64632.6|64616.6|64601.6|485
1760435700000|2025-10-14 09:55:00|64644.8|64629.8|64639.9|64619.9|64647.4|64632.4|64627.2|64608.7|455
1760436000000|2025-10-14 10:00:00|64641.9|64621.9|64623.5|64608.5|64644.4|64624.4|64612.8|64597.8|547
1760436300000|2025-10-14 10:05:00|64623.6|64608.6|64635.4|64620.4|64644.7|64626.9|64623.6|64608.6|474
1760436600000|2025-10-14 10:10:00|64635.1|64620.1|64618.1|64603.1|64640.4|64625.4|64617.3|64602.3|397
1760436900000|2025-10-14 10:15:00|64619.5|64604.5|64637.3|64617.3|64645.8|64629.4|64619.3|64604.3|450
1760437200000|2025-10-14 10:20:00|64637.4|64617.4|64637.3|64622.3|64659.1|64644.1|64633.1|64616.9|395
1760437500000|2025-10-14 10:25:00|64637.4|64622.4|64642.3|64627.3|64650.8|64635.8|64631.2|64616.2|375
1760437800000|2025-10-14 10:30:00|64640.6|64625.6|64632.1|64617.1|64647.1|64632.1|64625.1|64610.1|429
1760438100000|2025-10-14 10:35:00|64632.2|64617.2|64630.7|64615.7|64645.9|64630.9|64628.3|64613.3|418
1760438400000|2025-10-14 10:40:00|64631.2|64616.2|64632|64617|64638.6|64623.6|64620.3|64605.3|393
1760438700000|2025-10-14 10:45:00|64632.1|64617.1|64656.2|64641.2|64662|64642|64629.1|64614.1|444
1760439000000|2025-10-14 10:50:00|64656.5|64641.5|64652|64632|64657.9|64642.9|64646.8|64626.8|413
1760439300000|2025-10-14 10:55:00|64651.9|64631.9|64648.3|64633.3|64659.4|64639.4|64640|64625|504
1760439600000|2025-10-14 11:00:00|64648.8|64633.8|64682.6|64667.6|64686.2|64670.3|64646.1|64630.5|502
1760439900000|2025-10-14 11:05:00|64681.4|64666.4|64682.7|64662.7|64690.1|64673.7|64672.1|64657.1|393
1760440200000|2025-10-14 11:10:00|64682.6|64662.6|64674.4|64659.4|64682.7|64662.7|64657.4|64637.4|379
1760440500000|2025-10-14 11:15:00|64674.3|64659.3|64658.4|64643.4|64675|64660|64655.1|64638.1|348
1760440800000|2025-10-14 11:20:00|64658.2|64643.2|64636.2|64621.2|64658.2|64643.2|64634.8|64618.1|499
1760441100000|2025-10-14 11:25:00|64636.7|64621.7|64634|64619|64648.2|64633.2|64624.6|64604.6|457
1760441400000|2025-10-14 11:30:00|64634.2|64619.2|64644.3|64629.3|64645.8|64630.8|64628.3|64613.3|312
1760441700000|2025-10-14 11:35:00|64644.2|64629.2|64639|64624|64657.1|64637.1|64639|64624|355
1760442000000|2025-10-14 11:40:00|64638.8|64623.8|64645.5|64625.5|64658.3|64638.3|64632.4|64617|403
1760442300000|2025-10-14 11:45:00|64644.8|64624.8|64651.1|64636.1|64659.6|64639.6|64633.3|64618.3|405
1760442600000|2025-10-14 11:50:00|64651.3|64636.3|64648.8|64633.8|64658|64643|64637|64622|517
1760442900000|2025-10-14 11:55:00|64648.3|64633.3|64657|64642|64667.1|64652.1|64636.1|64621.1|656
1760443200000|2025-10-14 12:00:00|64657.2|64642.2|64644.4|64629.4|64663.1|64648.1|64638.6|64623.6|596
1760443500000|2025-10-14 12:05:00|64644.3|64629.3|64650.6|64635.6|64662.8|64647.8|64633.5|64618.5|452
1760443800000|2025-10-14 12:10:00|64650.5|64635.5|64618.1|64603.1|64657.9|64640.4|64616.9|64601.9|497
1760444100000|2025-10-14 12:15:00|64617.6|64602.6|64612.3|64592.3|64620.6|64605.6|64584|64567.7|572
1760444400000|2025-10-14 12:20:00|64611.6|64591.6|64606.6|64586.6|64617.8|64597.8|64586.9|64571.9|563
1760444700000|2025-10-14 12:25:00|64606.2|64586.2|64620.5|64605.5|64620.9|64605.9|64595.1|64580.1|544
1760445000000|2025-10-14 12:30:00|64621|64606|64628.8|64613.8|64638|64623|64609.5|64594.5|595
1760445300000|2025-10-14 12:35:00|64626.5|64611.5|64648.6|64633.6|64649|64634|64623.2|64603.2|556
1760445600000|2025-10-14 12:40:00|64647.4|64632.4|64652.8|64632.8|64675.4|64655.4|64645.8|64630.1|652
1760445900000|2025-10-14 12:45:00|64652.5|64632.5|64676.2|64656.2|64682.1|64662.1|64642|64622|553
1760446200000|2025-10-14 12:50:00|64676.5|64656.5|64656.7|64641.7|64676.5|64656.5|64651.9|64636.9|523
1760446500000|2025-10-14 12:55:00|64654.8|64639.8|64640.1|64620.1|64656|64639.8|64632.2|64612.2|558
1760446800000|2025-10-14 13:00:00|64639.9|64619.9|64623.3|64608.3|64646.5|64626.5|64619.7|64604.7|551
1760447100000|2025-10-14 13:05:00|64623.2|64608.2|64612.3|64597.3|64629.4|64612.1|64603.8|64584.6|537
1760447400000|2025-10-14 13:10:00|64612.5|64597.5|64584|64569|64614.8|64597.5|64577.3|64562.3|522
1760447700000|2025-10-14 13:15:00|64585.8|64570.8|64587.7|64567.7|64596|64577.7|64572.8|64552.8|550
1760448000000|2025-10-14 13:20:00|64587.2|64567.2|64585.9|64570.9|64611.7|64591.7|64570|64554.2|557
1760448300000|2025-10-14 13:25:00|64584.6|64569.6|64526.3|64506.3|64584.6|64569.6|64504.4|64484.4|744
1760448600000|2025-10-14 13:30:00|64529|64509|64517.3|64497.3|64545.3|64525.3|64516.4|64496.4|624
1760448900000|2025-10-14 13:35:00|64517.2|64497.2|64494.4|64474.4|64532.8|64512.8|64487.2|64467.2|566
1760449200000|2025-10-14 13:40:00|64497|64477|64520.1|64500.1|64521.3|64501.3|64490.1|64470.1|694
1760449500000|2025-10-14 13:45:00|64519.9|64499.9|64518.7|64498.7|64529.4|64509.4|64507.6|64487.6|688
1760449800000|2025-10-14 13:50:00|64518.8|64498.8|64518.9|64498.9|64529.6|64509.6|64501|64481|684
1760450100000|2025-10-14 13:55:00|64518.7|64498.7|64537.1|64517.1|64537.8|64517.8|64505.9|64485.9|678
1760450400000|2025-10-14 14:00:00|64537.2|64517.2|64555.3|64535.3|64557.7|64537.7|64518.8|64498.8|733
1760450700000|2025-10-14 14:05:00|64555.2|64535.2|64539.5|64519.5|64565|64545|64534.9|64514.9|593
1760451000000|2025-10-14 14:10:00|64540|64520|64517.4|64497.4|64540.2|64520.2|64511.2|64492.2|630
1760451300000|2025-10-14 14:15:00|64517.6|64497.6|64544.5|64524.5|64546.1|64526.1|64509.3|64493|563
1760451600000|2025-10-14 14:20:00|64543.3|64523.3|64495.3|64480.3|64543.3|64523.3|64493.4|64476.6|607
1760451900000|2025-10-14 14:25:00|64495.6|64480.6|64495.2|64475.2|64500.5|64483.1|64469.6|64449.6|608
1760452200000|2025-10-14 14:30:00|64499.7|64479.7|64464.4|64449.4|64504.3|64484.3|64464.1|64449.1|552
1760452500000|2025-10-14 14:35:00|64464.3|64449.3|64451.6|64436.6|64476|64456|64442.4|64427.4|548
1760452800000|2025-10-14 14:40:00|64450|64435|64451.6|64436.6|64453.3|64438.3|64436.9|64421.9|509
1760453100000|2025-10-14 14:45:00|64450.6|64435.6|64470.4|64450.4|64472.8|64452.8|64410.9|64394|633
1760453400000|2025-10-14 14:50:00|64470.2|64450.2|64431.1|64416.1|64472.2|64452.2|64422.4|64402.4|648
1760453700000|2025-10-14 14:55:00|64431|64416|64423|64408|64440.2|64425.2|64405.8|64387.5|686
1760454000000|2025-10-14 15:00:00|64422.8|64407.8|64416.6|64401.6|64426.5|64411.5|64412.7|64397.7|638
1760454300000|2025-10-14 15:05:00|64416.7|64401.7|64462.5|64442.5|64466.9|64446.9|64416.7|64401.7|610
1760454600000|2025-10-14 15:10:00|64462.3|64442.3|64439|64424|64468.8|64451.7|64432.7|64417.7|468
1760454900000|2025-10-14 15:15:00|64440.8|64425.8|64432.5|64417.5|64453.9|64435.6|64429.8|64414.8|486
1760455200000|2025-10-14 15:20:00|64436.2|64421.2|64452.6|64437.6|64466.7|64450.2|64436.2|64421.2|522
1760455500000|2025-10-14 15:25:00|64452.5|64437.5|64453|64433|64455.8|64437.5|64432.4|64416.6|552
1760455800000|2025-10-14 15:30:00|64453.3|64433.3|64433.3|64413.3|64455.1|64440.1|64432.2|64412.2|487
1760456100000|2025-10-14 15:35:00|64433.2|64413.2|64439.7|64419.7|64447.6|64430.2|64420.1|64402.4|586
1760456400000|2025-10-14 15:40:00|64441.9|64421.9|64432.7|64412.7|64445.2|64425.2|64417.7|64400.4|659
1760456700000|2025-10-14 15:45:00|64432|64412|64413.8|64398.8|64434.2|64415.6|64409.5|64389.7|552
1760457000000|2025-10-14 15:50:00|64413.6|64398.6|64388.2|64368.2|64413.7|64398.7|64381.5|64362.2|614
1760457300000|2025-10-14 15:55:00|64386.8|64366.8|64356.6|64336.6|64393.1|64378.1|64350.9|64330.9|604
1760457600000|2025-10-14 16:00:00|64356.4|64336.4|64350.1|64330.1|64360.6|64341.3|64337.5|64317.5|412
1760457900000|2025-10-14 16:05:00|64349|64329|64376.8|64356.8|64377.9|64357.9|64343.2|64323.2|430
1760458200000|2025-10-14 16:10:00|64377.1|64357.1|64378.9|64358.9|64390.1|64370.1|64358.9|64338.9|474
1760458500000|2025-10-14 16:15:00|64378.7|64358.7|64324.5|64304.5|64378.7|64358.7|64315.9|64295.9|511
1760458800000|2025-10-14 16:20:00|64326.4|64306.4|64368.8|64348.8|64376.7|64356.7|64315|64295|753
1760459100000|2025-10-14 16:25:00|64368.6|64348.6|64349.9|64329.9|64383.3|64363.3|64349.3|64329.3|535
1760459400000|2025-10-14 16:30:00|64349.5|64329.5|64362.9|64342.9|64378|64358|64345.9|64325.9|503
1760459700000|2025-10-14 16:35:00|64362.7|64342.7|64327.8|64307.8|64366.3|64346.3|64327.5|64307.5|471
1760460000000|2025-10-14 16:40:00|64327.7|64307.7|64319.8|64299.8|64337.7|64317.7|64314.8|64294.8|485
1760460300000|2025-10-14 16:45:00|64322.2|64302.2|64336.5|64316.5|64336.5|64316.5|64314.2|64294.2|431
1760460600000|2025-10-14 16:50:00|64336.6|64316.6|64336.4|64316.4|64342|64322|64314.6|64294.6|422
1760460900000|2025-10-14 16:55:00|64336.2|64316.2|64345.5|64325.5|64351.3|64331.3|64326.1|64306.1|496
1760461200000|2025-10-14 17:00:00|64348.3|64328.3|64347.4|64327.4|64351.4|64331.4|64337|64317.4|516
1760461500000|2025-10-14 17:05:00|64347.3|64327.3|64364.2|64344.2|64367|64347|64329.8|64309.8|394
1760461800000|2025-10-14 17:10:00|64364|64344|64375.1|64355.1|64376.5|64356.5|64360.5|64340.5|376
1760462100000|2025-10-14 17:15:00|64374.6|64354.6|64385.4|64365.4|64385.6|64365.6|64366.1|64346.1|308
1760462400000|2025-10-14 17:20:00|64385.3|64365.3|64361.2|64341.2|64386.2|64366.2|64356.6|64336.6|393
1760462700000|2025-10-14 17:25:00|64361.1|64341.1|64363.8|64343.8|64367.2|64347.2|64357.6|64337.6|331
1760463000000|2025-10-14 17:30:00|64363.9|64343.9|64363.5|64343.5|64368.9|64348.9|64356.4|64336.4|304
1760463300000|2025-10-14 17:35:00|64362.5|64342.5|64374.7|64354.7|64374.7|64354.7|64350.2|64330.2|264
1760463600000|2025-10-14 17:40:00|64374.6|64354.6|64363.7|64343.7|64374.6|64354.6|64362.8|64342.8|206
1760463900000|2025-10-14 17:45:00|64363.9|64343.9|64346.5|64326.5|64369.5|64349.5|64344.7|64324.7|249
1760464200000|2025-10-14 17:50:00|64346.7|64326.7|64338.1|64318.1|64352.7|64332.7|64331.6|64311.6|313
1760464500000|2025-10-14 17:55:00|64341.4|64321.4|64344.9|64324.9|64351.7|64331.7|64338.3|64318.3|232
1760464800000|2025-10-14 18:00:00|64345.1|64325.1|64338.4|64318.4|64349.9|64333.5|64335.7|64315.7|320
1760465100000|2025-10-14 18:05:00|64338.2|64318.2|64358.1|64338.1|64359.4|64339.4|64331.1|64311.1|267
1760465400000|2025-10-14 18:10:00|64357.9|64337.9|64360.9|64340.9|64364.4|64344.4|64349.4|64334.4|243
1760465700000|2025-10-14 18:15:00|64361|64341|64376.4|64356.4|64377|64357|64360.9|64340.9|262
1760466000000|2025-10-14 18:20:00|64376.5|64356.5|64367.2|64347.2|64376.6|64356.6|64362.7|64342.7|198
1760466300000|2025-10-14 18:25:00|64367.4|64347.4|64369.1|64349.1|64370.6|64350.6|64355.9|64335.9|206
1760466600000|2025-10-14 18:30:00|64369.2|64349.2|64363.3|64343.3|64371.7|64351.7|64360.4|64340.4|229
1760466900000|2025-10-14 18:35:00|64363.8|64343.8|64352.6|64332.6|64368.1|64348.1|64349.6|64329.6|238
1760467200000|2025-10-14 18:40:00|64352.7|64332.7|64352.6|64332.6|64360.8|64340.8|64350.2|64330.2|186
1760467500000|2025-10-14 18:45:00|64352.8|64332.8|64369.5|64349.5|64369.6|64349.6|64344.2|64324.2|203
1760467800000|2025-10-14 18:50:00|64368.7|64348.7|64357.8|64337.8|64369.6|64349.6|64356.9|64336.9|194
1760468100000|2025-10-14 18:55:00|64358.4|64338.4|64368.7|64348.7|64372.3|64352.8|64357.7|64337.7|300
1760468400000|2025-10-14 19:00:00|64369.4|64349.4|64347.1|64327.1|64370|64350|64345.1|64325.1|265
1760468700000|2025-10-14 19:05:00|64345.3|64325.3|64352.5|64332.5|64359.3|64339.3|64345.3|64325.3|202
1760469000000|2025-10-14 19:10:00|64352.7|64332.7|64361.1|64341.1|64363.9|64343.9|64351.7|64331.7|205
1760469300000|2025-10-14 19:15:00|64361|64341|64364.4|64344.4|64372.4|64352.4|64357.9|64337.9|212
1760469600000|2025-10-14 19:20:00|64364.2|64344.2|64358.8|64338.8|64364.2|64344.2|64349.6|64329.6|230
1760469900000|2025-10-14 19:25:00|64358.7|64338.7|64361.8|64341.8|64362.5|64342.5|64355|64335|191
1760470200000|2025-10-14 19:30:00|64361.4|64341.4|64359.2|64339.2|64364.9|64344.9|64356.9|64336.9|208
1760470500000|2025-10-14 19:35:00|64358.7|64338.7|64362.5|64342.5|64367.1|64347.1|64334.1|64314.1|569
1760470800000|2025-10-14 19:40:00|64361.9|64341.9|64341.9|64321.9|64368.8|64348.8|64339|64319|462
1760471100000|2025-10-14 19:45:00|64342|64322|64350.6|64330.6|64359.4|64339.4|64339.9|64319.9|340
1760471400000|2025-10-14 19:50:00|64350.5|64330.5|64353.9|64333.9|64363.6|64343.6|64350.3|64330.3|307
1760471700000|2025-10-14 19:55:00|64353.7|64333.7|64367|64347|64369.2|64350.5|64352.9|64332.9|359
1760472000000|2025-10-14 20:00:00|64366.9|64346.9|64372.6|64352.6|64375.3|64355.3|64356.8|64336.8|315
1760472300000|2025-10-14 20:05:00|64375.5|64355.5|64379.4|64359.4|64383.4|64363.4|64375.4|64355.4|120
1760472600000|2025-10-14 20:10:00|64379.5|64359.5|64379.8|64359.8|64386.4|64366.4|64378|64358|126
1760472900000|2025-10-14 20:15:00|64380.2|64360.2|64383.3|64363.3|64383.7|64363.7|64372.5|64352.5|107
1760473200000|2025-10-14 20:20:00|64385.2|64365.2|64383.5|64363.5|64389.1|64369.1|64383.4|64363.4|79
1760473500000|2025-10-14 20:25:00|64383.6|64363.6|64393.3|64373.3|64393.5|64373.5|64383.3|64363.3|112
1760473800000|2025-10-14 20:30:00|64391.9|64371.9|64386.1|64366.1|64396.8|64376.8|64386.1|64366.1|134
1760474100000|2025-10-14 20:35:00|64386.5|64366.5|64386.7|64366.7|64389.6|64369.6|64385.3|64365.3|101
1760474400000|2025-10-14 20:40:00|64386.9|64366.9|64381.1|64361.1|64388.1|64368.1|64381|64361|154
1760474700000|2025-10-14 20:45:00|64383.1|64363.1|64366.9|64346.9|64387|64367|64364.7|64344.7|275
1760475000000|2025-10-14 20:50:00|64366.7|64346.7|64359.5|64339.5|64366.7|64346.7|64358.7|64338.7|240
1760475300000|2025-10-14 20:55:00|64361.6|64341.6|64360.2|64333.9|64361.7|64341.7|64351.9|64330.2|256
1760475600000|2025-10-14 21:00:00|64361.6|64330.5|64355.4|64317.3|64367.8|64330.5|64355.4|64316.2|62
1760475900000|2025-10-14 21:05:00|64357.3|64316.4|64356.5|64321|64358.3|64321.4|64355.9|64316.4|509
1760476200000|2025-10-14 21:10:00|64356.4|64321.4|64357.5|64320.8|64357.6|64321.9|64356.3|64318.9|356
1760476500000|2025-10-14 21:15:00|64356.5|64321.3|64358.6|64319|64358.8|64321.6|64356.2|64315.9|53
1760476800000|2025-10-14 21:20:00|64358.7|64319.1|64354.3|64322.6|64358.7|64324.2|64353.4|64316.7|46
1760477100000|2025-10-14 21:25:00|64353.5|64322.8|64354.2|64320.3|64354.6|64324.2|64352.9|64319.2|100
1760477400000|2025-10-14 21:30:00|64354.1|64320.4|64355.5|64318.9|64356.5|64325.1|64348.4|64315.2|42
1760477700000|2025-10-14 21:35:00|64355.6|64316.2|64355.5|64318|64355.6|64324.9|64348.3|64315.3|11
1760478000000|2025-10-14 21:40:00|64355.6|64318.2|64349.8|64323.7|64355.7|64324.8|64348.7|64316.8|44
1760478300000|2025-10-14 21:45:00|64349.7|64323.8|64355.1|64320.2|64356|64325.5|64349.4|64317.3|65
1760478600000|2025-10-14 21:50:00|64355.3|64320.1|64354|64321.8|64355.4|64321.8|64354|64318.7|75
1760478900000|2025-10-14 21:55:00|64353.9|64321.9|64348.9|64327.1|64358.5|64327.2|64348.8|64313.3|81
1760479200000|2025-10-14 22:00:00|64349.4|64326.4|64340.7|64319.5|64352.9|64327.7|64339.9|64317.4|192
1760479500000|2025-10-14 22:05:00|64341|64319.8|64350|64330|64355.6|64333.6|64340.2|64319.7|158
1760479800000|2025-10-14 22:10:00|64349.9|64329.9|64349|64329|64352.8|64332.8|64348.6|64328.6|82
1760480100000|2025-10-14 22:15:00|64349.2|64329.2|64350.3|64330.3|64351.1|64331.1|64347.2|64327.2|98
1760480400000|2025-10-14 22:20:00|64350.2|64330.2|64357.7|64337.7|64362.2|64342.2|64350.1|64330.1|88
1760480700000|2025-10-14 22:25:00|64357.9|64337.9|64358.1|64338.1|64359.9|64339.9|64356.5|64336.5|75
1760481000000|2025-10-14 22:30:00|64358.3|64338.3|64356.6|64336.6|64360.6|64340.6|64354.7|64334.7|113
1760481300000|2025-10-14 22:35:00|64356.4|64336.4|64356|64336|64361.7|64341.7|64348.2|64328.2|136
1760481600000|2025-10-14 22:40:00|64355.8|64335.8|64357.7|64337.7|64358.4|64338.4|64355.6|64335.6|67
1760481900000|2025-10-14 22:45:00|64357.8|64337.8|64361.5|64341.5|64363.3|64343.3|64357.8|64337.8|57
1760482200000|2025-10-14 22:50:00|64361.1|64341.1|64365.7|64345.7|64367.1|64347.1|64356.2|64336.2|72
1760482500000|2025-10-14 22:55:00|64366.5|64346.5|64371.8|64351.8|64372.1|64352.1|64366.5|64346.5|119
1760482800000|2025-10-14 23:00:00|64372|64352|64372.6|64352.6|64379.8|64359.8|64370|64350|126
1760483100000|2025-10-14 23:05:00|64372.5|64352.5|64369.9|64349.9|64372.5|64352.5|64369.4|64349.4|60
1760483400000|2025-10-14 23:10:00|64369.7|64349.7|64372.8|64352.8|64375.9|64355.9|64369.3|64349.3|64
1760483700000|2025-10-14 23:15:00|64372.7|64352.7|64369.3|64349.3|64376.2|64356.2|64367.6|64347.6|115
1760484000000|2025-10-14 23:20:00|64369.5|64349.5|64367.3|64347.3|64374.3|64354.3|64361.1|64341.1|114
1760484300000|2025-10-14 23:25:00|64367.2|64347.2|64367.8|64347.8|64369.8|64349.8|64365.7|64345.7|93
1760484600000|2025-10-14 23:30:00|64367.9|64347.9|64369.5|64349.5|64370.4|64350.4|64364|64344|108
1760484900000|2025-10-14 23:35:00|64369.3|64349.3|64366.7|64346.7|64370.4|64350.4|64364.1|64344.1|97
1760485200000|2025-10-14 23:40:00|64366.6|64346.6|64362.7|64342.7|64369.6|64349.6|64362.5|64342.5|81
1760485500000|2025-10-14 23:45:00|64362.9|64342.9|64377|64357|64380.4|64360.4|64361.9|64341.9|167
1760485800000|2025-10-14 23:50:00|64377.1|64357.1|64375.9|64355.9|64378.8|64358.8|64372.4|64352.4|112
1760486100000|2025-10-14 23:55:00|64376.1|64356.1|64371.2|64351.2|64378.8|64358.8|64369.5|64349.5|167
1760486400000|2025-10-15 00:00:00|64374|64354|64359.1|64339.1|64379.6|64359.6|64355.4|64335.4|316
1760486700000|2025-10-15 00:05:00|64358.7|64338.7|64358.3|64338.3|64359.8|64339.8|64347.9|64327.9|228
1760487000000|2025-10-15 00:10:00|64357.9|64337.9|64351|64331|64364|64345.1|64351|64331|231
1760487300000|2025-10-15 00:15:00|64351.4|64331.4|64351.1|64331.1|64359.6|64339.6|64349.2|64329.2|250
1760487600000|2025-10-15 00:20:00|64350.8|64330.8|64345.2|64325.2|64350.8|64330.8|64343.5|64323.5|179
1760487900000|2025-10-15 00:25:00|64345.6|64325.6|64344.3|64324.3|64345.6|64329.1|64334|64314|223
1760488200000|2025-10-15 00:30:00|64344.6|64324.6|64350.3|64330.3|64356.4|64336.4|64341.6|64322.7|237
1760488500000|2025-10-15 00:35:00|64350|64330|64357.8|64337.8|64360.6|64340.6|64342.2|64322.2|209
1760488800000|2025-10-15 00:40:00|64358|64338|64337.2|64317.2|64359.1|64339.1|64336.4|64316.4|182
1760489100000|2025-10-15 00:45:00|64337.3|64317.3|64328.4|64308.4|64340.2|64320.2|64327.6|64307.6|219
1760489400000|2025-10-15 00:50:00|64328.3|64308.3|64318.3|64298.3|64329.2|64309.2|64310.9|64290.9|275
1760489700000|2025-10-15 00:55:00|64318.4|64298.4|64330.9|64310.9|64340.3|64320.3|64318.4|64298.4|351
1760490000000|2025-10-15 01:00:00|64331.2|64311.2|64346|64326|64349.2|64329.2|64323.8|64303.8|311
1760490300000|2025-10-15 01:05:00|64341.8|64321.8|64321.2|64301.2|64342|64322|64319.9|64299.9|264
1760490600000|2025-10-15 01:10:00|64323.1|64303.1|64320.5|64300.5|64328.3|64308.3|64316.6|64296.6|227
1760490900000|2025-10-15 01:15:00|64320.6|64300.6|64295.2|64275.2|64323.6|64303.6|64292.7|64272.7|422
1760491200000|2025-10-15 01:20:00|64295.5|64275.5|64266.4|64246.4|64295.7|64275.7|64262|64242|316
1760491500000|2025-10-15 01:25:00|64266.6|64246.6|64263.1|64243.1|64272.9|64252.9|64262.4|64242.4|196
1760491800000|2025-10-15 01:30:00|64263|64243|64266.9|64246.9|64284.5|64264.5|64262.1|64242.1|333
1760492100000|2025-10-15 01:35:00|64267.7|64247.7|64295.7|64275.7|64295.7|64275.7|64267|64247|261
1760492400000|2025-10-15 01:40:00|64295.5|64275.5|64293.1|64273.1|64297.9|64277.9|64285.6|64265.6|203
1760492700000|2025-10-15 01:45:00|64292.8|64272.8|64287.7|64267.7|64292.8|64272.8|64283.5|64263.5|173
1760493000000|2025-10-15 01:50:00|64287.8|64267.8|64281|64261|64291.3|64271.3|64278.7|64258.7|236
1760493300000|2025-10-15 01:55:00|64281.1|64261.1|64282.4|64262.4|64289.3|64269.3|64280.6|64260.6|235
1760493600000|2025-10-15 02:00:00|64282.2|64262.2|64283.7|64263.7|64288.1|64268.1|64279.7|64259.7|204
1760493900000|2025-10-15 02:05:00|64282.9|64262.9|64257.2|64237.2|64285.1|64265.1|64256.3|64236.3|246
1760494200000|2025-10-15 02:10:00|64257.4|64237.4|64261.4|64241.4|64273|64253|64256.5|64236.5|282
1760494500000|2025-10-15 02:15:00|64261.6|64241.6|64271.9|64251.9|64271.9|64251.9|64256.8|64236.8|216
1760494800000|2025-10-15 02:20:00|64271.8|64251.8|64272.5|64252.5|64274.2|64254.2|64267.3|64247.3|192
1760495100000|2025-10-15 02:25:00|64272.3|64252.3|64267|64247|64274.2|64254.2|64265.8|64245.8|173
1760495400000|2025-10-15 02:30:00|64267.3|64247.3|64267.8|64247.8|64272.7|64252.7|64265.7|64245.7|166
1760495700000|2025-10-15 02:35:00|64267.7|64247.7|64254.5|64239.5|64267.7|64247.7|64254.4|64234.4|223
1760496000000|2025-10-15 02:40:00|64254.7|64239.7|64263|64243|64265.9|64245.9|64254.7|64237.3|176
1760496300000|2025-10-15 02:45:00|64262.8|64242.8|64268.5|64248.5|64270.1|64250.1|64257.9|64237.9|232
1760496600000|2025-10-15 02:50:00|64268.9|64248.9|64246.5|64226.5|64271.1|64251.1|64245.8|64225.8|207
1760496900000|2025-10-15 02:55:00|64247.1|64227.1|64262.4|64242.4|64262.4|64242.4|64246.5|64226.5|241
1760497200000|2025-10-15 03:00:00|64262.6|64242.6|64262.9|64242.9|64271.1|64251.1|64259.2|64240.6|276
1760497500000|2025-10-15 03:05:00|64262.8|64242.8|64257.4|64237.4|64265.2|64245.2|64257.4|64237.4|157
1760497800000|2025-10-15 03:10:00|64257.2|64237.2|64262.2|64242.2|64263.5|64243.5|64255|64235|171
1760498100000|2025-10-15 03:15:00|64262.5|64242.5|64274.9|64254.9|64276.8|64256.8|64261.8|64241.8|178
1760498400000|2025-10-15 03:20:00|64275.2|64255.2|64277.4|64257.4|64277.6|64257.6|64272.4|64252.4|153
1760498700000|2025-10-15 03:25:00|64277|64257|64270.6|64250.6|64282.3|64262.3|64268.1|64248.1|197
1760499000000|2025-10-15 03:30:00|64270.5|64250.5|64262.1|64242.1|64271.1|64251.1|64256.1|64236.1|198
1760499300000|2025-10-15 03:35:00|64264|64244|64265.5|64245.5|64276.7|64256.7|64264|64244|179
1760499600000|2025-10-15 03:40:00|64265.2|64245.2|64263.6|64243.6|64265.2|64245.2|64257.8|64237.8|107
1760499900000|2025-10-15 03:45:00|64264.4|64244.4|64251.6|64231.6|64264.4|64244.4|64251.3|64231.3|117
1760500200000|2025-10-15 03:50:00|64251.5|64231.5|64261.8|64241.8|64262.9|64242.9|64251.5|64231.5|119
1760500500000|2025-10-15 03:55:00|64261.4|64241.4|64261.6|64241.6|64268|64248.9|64260.4|64240.4|171
1760500800000|2025-10-15 04:00:00|64261.3|64241.3|64253.6|64233.6|64261.3|64241.3|64252.7|64232.7|150
1760501100000|2025-10-15 04:05:00|64253.8|64233.8|64262|64242|64262.5|64242.5|64248|64233|112
1760501400000|2025-10-15 04:10:00|64262.2|64242.2|64263.8|64243.8|64264.8|64244.8|64259.5|64239.5|78
1760501700000|2025-10-15 04:15:00|64264.1|64244.1|64273|64253|64274.5|64254.5|64259.7|64239.7|93
1760502000000|2025-10-15 04:20:00|64273.4|64253.4|64277.4|64262.4|64281.2|64263.4|64268.1|64249.9|154
1760502300000|2025-10-15 04:25:00|64278.4|64263.4|64283.9|64263.9|64286.6|64266.6|64277.2|64260.6|180
1760502600000|2025-10-15 04:30:00|64283.8|64263.8|64280.7|64265.7|64289.2|64272.8|64279.2|64261.9|204
1760502900000|2025-10-15 04:35:00|64280.8|64265.8|64290.3|64270.3|64291.2|64271.6|64277.5|64259.4|204
1760503200000|2025-10-15 04:40:00|64290.1|64270.1|64280.4|64260.4|64292.1|64272.1|64280.4|64260.4|135
1760503500000|2025-10-15 04:45:00|64280.5|64260.5|64279.1|64259.1|64280.9|64264.8|64275.1|64255.1|117
1760503800000|2025-10-15 04:50:00|64279.4|64259.4|64279|64259|64284.4|64264.4|64276.1|64256.1|145
1760504100000|2025-10-15 04:55:00|64278.7|64258.7|64283.8|64263.8|64284.6|64266.8|64277|64257.4|203
1760504400000|2025-10-15 05:00:00|64284.1|64264.1|64273.1|64253.1|64284.1|64265.2|64273.1|64253.1|234
1760504700000|2025-10-15 05:05:00|64272.9|64252.9|64263.1|64243.1|64273.5|64253.5|64259.7|64239.7|160
1760505000000|2025-10-15 05:10:00|64263.9|64243.9|64263.7|64243.7|64266.4|64246.4|64260.7|64240.7|182
1760505300000|2025-10-15 05:15:00|64264.2|64244.2|64251.1|64231.1|64264.2|64244.2|64247.1|64227.1|166
1760505600000|2025-10-15 05:20:00|64251|64231|64257.8|64237.8|64258.1|64238.1|64247.3|64227.3|167
1760505900000|2025-10-15 05:25:00|64257.3|64237.3|64251.4|64231.4|64257.3|64237.7|64247.6|64227.6|205
1760506200000|2025-10-15 05:30:00|64251.3|64231.3|64250.4|64230.4|64262.5|64242.5|64249.9|64229.9|196
1760506500000|2025-10-15 05:35:00|64250.7|64230.7|64255.7|64235.7|64257.5|64237.5|64244|64224|180
1760506800000|2025-10-15 05:40:00|64255.9|64235.9|64254.7|64234.7|64257.2|64237.2|64247.4|64227.4|200
1760507100000|2025-10-15 05:45:00|64254.9|64234.9|64269.5|64249.5|64275.9|64255.9|64253.3|64233.3|143
1760507400000|2025-10-15 05:50:00|64269.8|64249.8|64272.6|64252.6|64282.5|64262.5|64267.8|64247.8|193
1760507700000|2025-10-15 05:55:00|64272.7|64252.7|64284.8|64264.8|64284.8|64264.8|64265.4|64245.4|266
1760508000000|2025-10-15 06:00:00|64285.2|64265.2|64264.3|64249.3|64296.4|64278.3|64255.9|64238|430
1760508300000|2025-10-15 06:05:00|64264.2|64249.2|64280.1|64260.1|64281.5|64264.9|64254.8|64239.8|378
1760508600000|2025-10-15 06:10:00|64279.9|64259.9|64238|64223|64283.8|64268.8|64237|64222|411
1760508900000|2025-10-15 06:15:00|64238.5|64223.5|64242.8|64227.8|64247|64232|64217.1|64202.1|492
1760509200000|2025-10-15 06:20:00|64243|64228|64244.5|64229.5|64253.4|64238.4|64232.3|64217.3|458
1760509500000|2025-10-15 06:25:00|64244.2|64229.2|64262.9|64247.9|64273|64258|64244.2|64229.2|476
1760509800000|2025-10-15 06:30:00|64262.3|64247.3|64266.6|64251.6|64275.2|64260.2|64257.4|64242.4|421
1760510100000|2025-10-15 06:35:00|64263.7|64248.7|64258.2|64243.2|64272.3|64257.3|64258|64243|361
1760510400000|2025-10-15 06:40:00|64258.1|64243.1|64229.1|64209.1|64258.1|64243.1|64229.1|64209.1|414
1760510700000|2025-10-15 06:45:00|64229|64209|64204.7|64189.7|64232.8|64217.8|64197.3|64182.3|431
1760511000000|2025-10-15 06:50:00|64205.2|64190.2|64189.6|64174.6|64214.5|64199.5|64186.4|64171.4|376
1760511300000|2025-10-15 06:55:00|64188.5|64173.5|64207.9|64187.9|64214.6|64199.6|64180.6|64165.6|515
1760511600000|2025-10-15 07:00:00|64204|64189|64201.7|64186.7|64215.6|64200.6|64187.3|64172.3|607
1760511900000|2025-10-15 07:05:00|64201.9|64186.9|64175.6|64160.6|64205.3|64190.3|64173.4|64158.4|451
1760512200000|2025-10-15 07:10:00|64175.7|64160.7|64183.9|64168.9|64190.6|64175.6|64169.5|64154.5|436
1760512500000|2025-10-15 07:15:00|64184.4|64169.4|64198.8|64183.8|64198.8|64183.8|64183|64168|424
1760512800000|2025-10-15 07:20:00|64202.5|64187.5|64211.7|64196.7|64229.4|64214.4|64197.4|64182.4|594
1760513100000|2025-10-15 07:25:00|64211.3|64196.3|64222.6|64207.6|64226.4|64211.2|64201|64186|406
1760513400000|2025-10-15 07:30:00|64224.6|64209.6|64185.5|64170.5|64231.3|64216.3|64185.4|64170.4|507
1760513700000|2025-10-15 07:35:00|64185.4|64170.4|64179.3|64164.3|64194.2|64179.2|64173.3|64158.3|517
1760514000000|2025-10-15 07:40:00|64179.2|64164.2|64171.8|64156.8|64190|64175|64169.3|64154.3|483
1760514300000|2025-10-15 07:45:00|64174.7|64159.7|64175.4|64160.4|64181.1|64166.1|64144.8|64129.8|462
1760514600000|2025-10-15 07:50:00|64175.3|64160.3|64184.2|64169.2|64188|64173|64174.6|64159.6|347
1760514900000|2025-10-15 07:55:00|64183.8|64168.8|64193.9|64178.9|64198|64183|64174.4|64159.4|501
1760515200000|2025-10-15 08:00:00|64194|64179|64177.2|64162.2|64195.4|64180.4|64174.1|64159.1|537
1760515500000|2025-10-15 08:05:00|64177.3|64162.3|64175|64160|64194.8|64179.8|64174.4|64159.4|488
1760515800000|2025-10-15 08:10:00|64175.1|64160.1|64187.4|64172.4|64191.5|64176.5|64175.1|64160.1|442
1760516100000|2025-10-15 08:15:00|64187.2|64172.2|64178.1|64163.1|64197.8|64182.8|64176|64161|510
1760516400000|2025-10-15 08:20:00|64178.2|64163.2|64186.4|64171.4|64194.5|64179.5|64175.4|64160.4|460
1760516700000|2025-10-15 08:25:00|64186.2|64171.2|64195.7|64180.7|64198.7|64183.7|64185.4|64170.4|434
1760517000000|2025-10-15 08:30:00|64195.6|64180.6|64191.4|64176.4|64208.5|64193.5|64188.7|64173.7|376
1760517300000|2025-10-15 08:35:00|64191.1|64176.1|64183.6|64168.6|64203|64188|64179.2|64164.2|276
1760517600000|2025-10-15 08:40:00|64183.4|64168.4|64173.8|64158.8|64183.9|64168.9|64173.7|64158.7|260
1760517900000|2025-10-15 08:45:00|64173.4|64158.4|64156.5|64141.5|64180|64165|64155.6|64140.6|357
1760518200000|2025-10-15 08:50:00|64156.2|64141.2|64191.8|64176.8|64203.8|64188.8|64139.1|64124.1|513
1760518500000|2025-10-15 08:55:00|64191.5|64176.5|64212.6|64197.6|64218.5|64203.5|64191.1|64176.1|407
1760518800000|2025-10-15 09:00:00|64214|64199|64210.7|64195.7|64223.7|64208.7|64206.2|64191.2|338
1760519100000|2025-10-15 09:05:00|64210.1|64195.1|64223.9|64208.9|64234.9|64219.9|64207.8|64192.8|397
1760519400000|2025-10-15 09:10:00|64223.4|64208.4|64224.6|64209.6|64231|64216|64214.2|64199.2|408
1760519700000|2025-10-15 09:15:00|64224.4|64209.4|64223.6|64208.6|64235.3|64220.3|64220.2|64205.2|380
1760520000000|2025-10-15 09:20:00|64223.4|64208.4|64225.1|64210.1|64234.5|64219.5|64217.8|64202.8|459
1760520300000|2025-10-15 09:25:00|64225.4|64210.4|64213.7|64198.7|64230.4|64215.4|64212.5|64197.5|458
1760520600000|2025-10-15 09:30:00|64213.1|64198.1|64180.5|64165.5|64213.1|64198.1|64176.5|64161.5|387
1760520900000|2025-10-15 09:35:00|64180.4|64165.4|64188.1|64173.1|64193.5|64178.5|64174.8|64159.8|430
1760521200000|2025-10-15 09:40:00|64188|64173|64205.2|64190.2|64205.3|64190.3|64188|64173|350
1760521500000|2025-10-15 09:45:00|64205.5|64190.5|64219|64204|64219.3|64204.3|64200.9|64185.9|350
1760521800000|2025-10-15 09:50:00|64219.2|64204.2|64198.8|64183.8|64219.2|64204.2|64198.8|64183.8|356
1760522100000|2025-10-15 09:55:00|64198.9|64183.9|64199.3|64184.3|64203.1|64188.1|64189.5|64174.5|484
1760522400000|2025-10-15 10:00:00|64199.5|64184.5|64221.8|64206.8|64221.8|64206.8|64197.9|64182.9|339
1760522700000|2025-10-15 10:05:00|64221.9|64206.9|64235.5|64220.5|64237.5|64222.5|64221.8|64206.8|273
1760523000000|2025-10-15 10:10:00|64235.3|64220.3|64228.6|64213.6|64239.7|64224.7|64221.7|64206.7|262
1760523300000|2025-10-15 10:15:00|64229.9|64214.9|64239.8|64224.8|64241.1|64226.1|64225.3|64210.3|296
1760523600000|2025-10-15 10:20:00|64240|64225|64259.9|64244.9|64262.5|64247.5|64238.8|64223.8|389
1760523900000|2025-10-15 10:25:00|64260|64245|64256.9|64241.9|64268.7|64253.7|64256.3|64241.3|372
1760524200000|2025-10-15 10:30:00|64257|64242|64258.6|64243.6|64262.7|64247.7|64253.2|64238.2|297
1760524500000|2025-10-15 10:35:00|64258.7|64243.7|64263.9|64248.9|64269|64254|64257.8|64242.8|261
1760524800000|2025-10-15 10:40:00|64264|64249|64260.1|64245.1|64264.3|64249.3|64255.1|64240.1|328
1760525100000|2025-10-15 10:45:00|64260.2|64245.2|64271|64256|64274.3|64259.3|64259.6|64244.6|288
1760525400000|2025-10-15 10:50:00|64270.9|64255.9|64274.7|64259.7|64277.3|64262.3|64267.1|64252.1|325
1760525700000|2025-10-15 10:55:00|64274.6|64259.6|64259.4|64239.4|64277.5|64262.5|64247.1|64232.1|354
1760526000000|2025-10-15 11:00:00|64255.4|64235.4|64245.7|64230.7|64259.8|64239.8|64235.3|64220.3|405
1760526300000|2025-10-15 11:05:00|64245.8|64230.8|64237.5|64222.5|64248.6|64232.7|64227.5|64212.5|334
1760526600000|2025-10-15 11:10:00|64237.6|64222.6|64233.2|64218.2|64240.8|64225.8|64227|64212|316
1760526900000|2025-10-15 11:15:00|64233.5|64218.5|64232.5|64217.5|64249.1|64234.1|64224.6|64209.6|352
1760527200000|2025-10-15 11:20:00|64232.7|64217.7|64228.7|64213.7|64235.5|64220.5|64225.3|64210.3|249
1760527500000|2025-10-15 11:25:00|64228.1|64213.1|64232.3|64217.3|64234.3|64219.3|64212.7|64197.7|330
1760527800000|2025-10-15 11:30:00|64232.6|64217.6|64261.6|64246.6|64263.5|64248.5|64232.4|64217.4|359
1760528100000|2025-10-15 11:35:00|64262|64247|64245.8|64230.8|64264.8|64249.8|64242.5|64227.5|305
1760528400000|2025-10-15 11:40:00|64245.7|64230.7|64238.2|64223.2|64253.7|64238.7|64235.3|64220.3|300
1760528700000|2025-10-15 11:45:00|64238.1|64223.1|64264.7|64249.7|64266.8|64251.8|64236.3|64221.3|343
1760529000000|2025-10-15 11:50:00|64264.1|64249.1|64272.1|64257.1|64272.6|64257.6|64255.3|64240.3|397
1760529300000|2025-10-15 11:55:00|64272.3|64257.3|64282.5|64267.5|64283.2|64268.2|64269.6|64254.6|534
1760529600000|2025-10-15 12:00:00|64281.4|64266.4|64259.4|64244.4|64291.6|64276.6|64253.3|64238.3|599
1760529900000|2025-10-15 12:05:00|64259.2|64244.2|64270.1|64255.1|64270.4|64255.4|64254.9|64239.9|408
1760530200000|2025-10-15 12:10:00|64270.2|64255.2|64267.9|64252.9|64280.7|64265.7|64260|64245|461
1760530500000|2025-10-15 12:15:00|64267.7|64252.7|64278.3|64263.3|64286.7|64271.7|64266.5|64251.5|494
1760530800000|2025-10-15 12:20:00|64281.2|64266.2|64270.2|64255.2|64281.2|64266.2|64259.2|64244.2|439
1760531100000|2025-10-15 12:25:00|64270.8|64255.8|64250.7|64230.7|64277.8|64262.8|64244.4|64228.8|494
1760531400000|2025-10-15 12:30:00|64250.3|64230.3|64271.5|64256.5|64275.7|64260.7|64239.9|64222.2|494
1760531700000|2025-10-15 12:35:00|64270.8|64255.8|64272.1|64257.1|64281.5|64266.5|64262.1|64246.1|490
1760532000000|2025-10-15 12:40:00|64271.4|64256.4|64279.9|64264.9|64282.7|64267.7|64260.6|64245.6|538
1760532300000|2025-10-15 12:45:00|64280.2|64265.2|64270.7|64255.7|64281.4|64266.4|64262.7|64247.7|556
1760532600000|2025-10-15 12:50:00|64270.4|64255.4|64305.4|64290.4|64306.5|64291.5|64268.7|64253.7|587
1760532900000|2025-10-15 12:55:00|64305.5|64290.5|64293.9|64278.9|64314.8|64299.8|64285.2|64268.2|603
1760533200000|2025-10-15 13:00:00|64293.4|64278.4|64323.8|64308.8|64332.4|64317.4|64292.6|64277.6|653
1760533500000|2025-10-15 13:05:00|64324|64309|64297|64282|64328.1|64313.1|64293.5|64278.5|440
1760533800000|2025-10-15 13:10:00|64298.6|64283.6|64304.4|64289.4|64304.4|64289.4|64284.6|64269.6|438
1760534100000|2025-10-15 13:15:00|64304.5|64289.5|64313.7|64298.7|64320.1|64305.1|64299.7|64284.7|463
1760534400000|2025-10-15 13:20:00|64313|64298|64289.9|64274.9|64324.1|64309.1|64289.9|64274.9|474
1760534700000|2025-10-15 13:25:00|64290.3|64275.3|64279.5|64264.5|64293.7|64278.7|64271.7|64256.7|472
1760535000000|2025-10-15 13:30:00|64277.6|64262.6|64265.7|64250.7|64282.4|64267.4|64255.3|64240.3|664
1760535300000|2025-10-15 13:35:00|64265.1|64250.1|64241.1|64226.1|64273.1|64258.1|64231|64216|670
1760535600000|2025-10-15 13:40:00|64241|64226|64241.8|64226.8|64254.1|64238.2|64234.4|64219.4|641
1760535900000|2025-10-15 13:45:00|64242.1|64227.1|64230.9|64215.9|64248.2|64233.2|64228.8|64213.8|556
1760536200000|2025-10-15 13:50:00|64230.8|64215.8|64232.7|64217.7|64239.1|64224.1|64213.7|64198.7|666
1760536500000|2025-10-15 13:55:00|64233.5|64218.5|64240.2|64225.2|64248|64233|64219.8|64204.8|808
1760536800000|2025-10-15 14:00:00|64240|64225|64257.9|64242.9|64266.2|64251.2|64225.2|64210.2|599
1760537100000|2025-10-15 14:05:00|64258.1|64243.1|64259|64244|64273.3|64258.3|64256.1|64241.1|446
1760537400000|2025-10-15 14:10:00|64259.5|64244.5|64241.7|64226.7|64269.4|64254.4|64237.3|64222.3|499
1760537700000|2025-10-15 14:15:00|64241.9|64226.9|64259.3|64244.3|64265.6|64250.6|64241.6|64226.6|481
1760538000000|2025-10-15 14:20:00|64257.9|64242.9|64247.5|64232.5|64264.3|64247.7|64239.7|64224.7|504
1760538300000|2025-10-15 14:25:00|64247.2|64232.2|64260.6|64245.6|64264.6|64249.6|64242|64227|433
1760538600000|2025-10-15 14:30:00|64260.7|64245.7|64272.6|64257.6|64272.9|64257.9|64250.8|64235.8|409
1760538900000|2025-10-15 14:35:00|64272.5|64257.5|64273.4|64258.4|64282.3|64265.7|64262.3|64247.3|435
1760539200000|2025-10-15 14:40:00|64273.5|64258.5|64281.9|64266.9|64281.9|64266.9|64265.9|64250.9|403
1760539500000|2025-10-15 14:45:00|64281.7|64266.7|64266.1|64251.1|64282|64267|64246.3|64231.3|535
1760539800000|2025-10-15 14:50:00|64266.8|64251.8|64263.7|64248.7|64271.4|64256.4|64250|64235|479
1760540100000|2025-10-15 14:55:00|64263.4|64248.4|64256.3|64241.3|64274.7|64259.7|64255.7|64240.7|607
1760540400000|2025-10-15 15:00:00|64256.2|64241.2|64269.3|64254.3|64275.5|64260.5|64253.9|64238.9|560
1760540700000|2025-10-15 15:05:00|64269.1|64254.1|64268.5|64253.5|64288.1|64273.1|64268.2|64253.2|477
1760541000000|2025-10-15 15:10:00|64268.6|64253.6|64247.6|64232.6|64268.6|64253.6|64246.9|64231.9|453
1760541300000|2025-10-15 15:15:00|64247.3|64232.3|64221.3|64206.3|64255.1|64240.1|64219.5|64204.5|473
1760541600000|2025-10-15 15:20:00|64221.9|64206.9|64202.7|64187.7|64227.3|64212.3|64200.1|64185.1|505
1760541900000|2025-10-15 15:25:00|64202.8|64187.8|64202.8|64187.8|64207.6|64192.6|64190.8|64175.8|456
1760542200000|2025-10-15 15:30:00|64202|64187|64189.3|64174.3|64205.1|64190.1|64180.8|64165.8|539
1760542500000|2025-10-15 15:35:00|64189.2|64174.2|64187.1|64172.1|64198|64183|64179.7|64164.7|597
1760542800000|2025-10-15 15:40:00|64186.8|64171.8|64144.3|64129.3|64190.3|64175.3|64136.2|64121.2|598
1760543100000|2025-10-15 15:45:00|64144.9|64129.9|64174.3|64159.3|64179.1|64164.1|64128.1|64113.1|533
1760543400000|2025-10-15 15:50:00|64174.1|64159.1|64203.7|64188.7|64212.8|64197.8|64170.8|64155.8|626
1760543700000|2025-10-15 15:55:00|64203.1|64188.1|64179.4|64164.4|64210.8|64195.8|64178.1|64163.1|588
1760544000000|2025-10-15 16:00:00|64177.4|64162.4|64212.6|64192.6|64218.2|64199.5|64175.6|64160.6|501
1760544300000|2025-10-15 16:05:00|64212.5|64192.5|64212.5|64192.5|64220.3|64200.3|64194.4|64174.7|529
1760544600000|2025-10-15 16:10:00|64213.3|64193.3|64216.8|64196.8|64229.9|64209.9|64204|64184|436
1760544900000|2025-10-15 16:15:00|64217.6|64197.6|64200.1|64180.1|64218.8|64198.8|64184.9|64164.9|515
1760545200000|2025-10-15 16:20:00|64200|64180|64200.1|64185.1|64212.2|64192.2|64190.9|64174.5|348
1760545500000|2025-10-15 16:25:00|64199.8|64184.8|64186.8|64171.8|64200.3|64185.3|64186.5|64171.5|321
1760545800000|2025-10-15 16:30:00|64186.7|64171.7|64184.8|64169.8|64197.1|64182.1|64184.8|64169.8|296
1760546100000|2025-10-15 16:35:00|64185.1|64170.1|64187.6|64172.6|64187.6|64172.6|64173.6|64153.6|273
1760546400000|2025-10-15 16:40:00|64187.8|64172.8|64188.4|64173.4|64201.4|64186.4|64182.1|64162.1|359
1760546700000|2025-10-15 16:45:00|64188.3|64173.3|64171.7|64156.7|64192.9|64177.9|64167.1|64147.6|375
1760547000000|2025-10-15 16:50:00|64172.2|64157.2|64181.8|64166.8|64190.2|64175.2|64166.4|64151.4|331
1760547300000|2025-10-15 16:55:00|64181.6|64166.6|64166.4|64151.4|64182|64167|64161.2|64146.2|384
1760547600000|2025-10-15 17:00:00|64168.6|64153.6|64187.9|64172.9|64188.6|64173.6|64165.5|64150.5|400
1760547900000|2025-10-15 17:05:00|64188.1|64173.1|64173.7|64158.7|64196|64181|64166.5|64151.5|468
1760548200000|2025-10-15 17:10:00|64173.6|64158.6|64199|64184|64202.1|64187.1|64165|64150|574
1760548500000|2025-10-15 17:15:00|64199.1|64184.1|64210.9|64195.9|64223.1|64203.9|64195.9|64180.9|600
1760548800000|2025-10-15 17:20:00|64210.7|64195.7|64201|64186|64210.7|64195.7|64193.6|64178.6|487
1760549100000|2025-10-15 17:25:00|64200.8|64185.8|64206|64191|64212.2|64197.2|64194.7|64177.8|378
1760549400000|2025-10-15 17:30:00|64206.2|64191.2|64218.1|64203.1|64220.3|64205.3|64200.4|64185.4|300
1760549700000|2025-10-15 17:35:00|64219.9|64204.9|64223.1|64208.1|64226.3|64211.3|64203.3|64188.3|300
1760550000000|2025-10-15 17:40:00|64224.1|64209.1|64223.7|64208.7|64238.4|64223.4|64218.2|64203.2|308
1760550300000|2025-10-15 17:45:00|64223.9|64208.9|64228.3|64213.3|64235.4|64220.4|64220|64205|345
1760550600000|2025-10-15 17:50:00|64228.2|64213.2|64232.5|64217.5|64236.2|64221.2|64224.5|64209.5|274
1760550900000|2025-10-15 17:55:00|64232.1|64217.1|64228.9|64208.9|64238|64223|64225.3|64208.1|250
1760551200000|2025-10-15 18:00:00|64228.6|64208.6|64219.6|64204.6|64231.7|64211.7|64215.6|64200.6|264
1760551500000|2025-10-15 18:05:00|64219.1|64204.1|64224.9|64209.9|64234.6|64219.6|64211.5|64196.5|314
1760551800000|2025-10-15 18:10:00|64225.2|64210.2|64222.2|64207.2|64226.9|64211.9|64219.7|64204.7|230
1760552100000|2025-10-15 18:15:00|64222.1|64207.1|64210.5|64195.5|64227.9|64212.9|64210.1|64195.1|277
1760552400000|2025-10-15 18:20:00|64210.1|64195.1|64202.2|64187.2|64215.7|64200.7|64201.9|64186.9|213
1760552700000|2025-10-15 18:25:00|64201.7|64186.7|64194.5|64179.5|64201.9|64186.9|64184.9|64164.9|318
1760553000000|2025-10-15 18:30:00|64194.3|64179.3|64199.3|64184.3|64200.4|64185.4|64184.9|64169.2|240
1760553300000|2025-10-15 18:35:00|64199.9|64184.9|64204.6|64184.6|64206.2|64191|64199.9|64183.1|209
1760553600000|2025-10-15 18:40:00|64204.8|64184.8|64199.6|64184.6|64205.1|64188.9|64196.5|64181.5|196
1760553900000|2025-10-15 18:45:00|64199.5|64184.5|64210.3|64195.3|64213.9|64196.6|64199.5|64184.5|220
1760554200000|2025-10-15 18:50:00|64210.8|64195.8|64218.8|64198.8|64218.9|64199.2|64207.3|64192.3|213
1760554500000|2025-10-15 18:55:00|64218.6|64198.6|64206.5|64191.5|64223|64203|64206.2|64191.2|277
1760554800000|2025-10-15 19:00:00|64206.6|64191.6|64192|64177|64208.4|64193.4|64192|64177|266
1760555100000|2025-10-15 19:05:00|64191.5|64176.5|64187.1|64172.1|64192.4|64177.4|64186.9|64171.9|187
1760555400000|2025-10-15 19:10:00|64187.2|64172.2|64186.8|64171.8|64189.6|64174.6|64181.2|64166.2|158
1760555700000|2025-10-15 19:15:00|64185.6|64170.6|64191.9|64176.9|64195.8|64180.8|64185.6|64170.6|199
1760556000000|2025-10-15 19:20:00|64192|64177|64178.4|64163.4|64192.3|64177.3|64178|64163|155
1760556300000|2025-10-15 19:25:00|64178.2|64163.2|64181.4|64166.4|64189.1|64174.1|64177.9|64162.9|168
1760556600000|2025-10-15 19:30:00|64181.7|64166.7|64174.8|64159.8|64183.9|64168.9|64174.1|64159.1|184
1760556900000|2025-10-15 19:35:00|64174.7|64159.7|64170.3|64155.3|64175.2|64160.2|64164.9|64149.9|197
1760557200000|2025-10-15 19:40:00|64170.5|64155.5|64174.8|64159.8|64176.9|64161.9|64167.3|64152.3|170
1760557500000|2025-10-15 19:45:00|64176.3|64161.3|64169.3|64154.3|64176.3|64161.3|64167.5|64152.5|150
1760557800000|2025-10-15 19:50:00|64169.5|64154.5|64172.8|64157.8|64176.5|64161.5|64169.1|64154.1|168
1760558100000|2025-10-15 19:55:00|64172.6|64157.6|64142|64127|64173.1|64158.1|64139.2|64124.2|265
1760558400000|2025-10-15 20:00:00|64141.8|64126.8|64129|64114|64143.4|64128.4|64128|64113|223
1760558700000|2025-10-15 20:05:00|64128.8|64113.8|64126.4|64111.4|64140|64125|64123.7|64108.7|204
1760559000000|2025-10-15 20:10:00|64126.1|64111.1|64140.5|64125.5|64140.7|64125.7|64124.9|64109.9|96
1760559300000|2025-10-15 20:15:00|64140|64125|64147.4|64127.4|64150.2|64132.5|64137.8|64122.8|106
1760559600000|2025-10-15 20:20:00|64147.2|64127.2|64130.4|64110.4|64147.2|64127.2|64130.2|64110.2|111
1760559900000|2025-10-15 20:25:00|64129.9|64109.9|64146.6|64126.6|64146.6|64126.6|64125.8|64105.8|124
1760560200000|2025-10-15 20:30:00|64146.2|64126.2|64137.9|64117.9|64146.3|64126.3|64135.4|64115.4|125
1760560500000|2025-10-15 20:35:00|64138.2|64118.2|64132.2|64112.2|64139.7|64119.7|64131.9|64111.9|72
1760560800000|2025-10-15 20:40:00|64132.5|64112.5|64143|64123|64143.6|64123.6|64132.5|64112.5|82
1760561100000|2025-10-15 20:45:00|64143.3|64123.3|64143|64123|64153.7|64133.7|64140.3|64120.3|176
1760561400000|2025-10-15 20:50:00|64143.2|64123.2|64138.3|64118.3|64144.7|64124.7|64136.2|64116.2|130
1760561700000|2025-10-15 20:55:00|64138.1|64118.1|64131.3|64110.5|64139.2|64119.2|64130.2|64109.5|134
1760562000000|2025-10-15 21:00:00|64140.4|64107.2|64173.7|64103.8|64174.1|64107.2|64132.4|64102.4|9
1760562300000|2025-10-15 21:05:00|64168.1|64108.8|64171.8|64110.4|64173.7|64111.6|64168.1|64107.2|27
1760562600000|2025-10-15 21:10:00|64172.7|64110.2|64167.4|64109.8|64172.7|64113|64165.8|64097.3|33
1760562900000|2025-10-15 21:15:00|64166.6|64111.2|64153|64097.5|64171.1|64113.1|64149.1|64094.3|131
1760563200000|2025-10-15 21:20:00|64148.8|64095|64161.3|64100.4|64164.5|64100.5|64145.3|64095|89
1760563500000|2025-10-15 21:25:00|64161.7|64100.7|64162.7|64098.6|64164.4|64100.7|64160.8|64097.6|93
1760563800000|2025-10-15 21:30:00|64162.6|64098.8|64162.7|64100.4|64162.9|64101.2|64162.3|64098.8|26
1760564100000|2025-10-15 21:35:00|64162.4|64100.2|64162.4|64101.5|64162.7|64102.5|64162|64100.2|32
1760564400000|2025-10-15 21:40:00|64162.5|64101.4|64163.7|64107.1|64167.8|64107.1|64159.3|64097.2|46
1760564700000|2025-10-15 21:45:00|64163.6|64105.5|64161.6|64106.3|64164.8|64112.2|64161.3|64103.6|55
1760565000000|2025-10-15 21:50:00|64162.7|64105.2|64159.9|64105.1|64165|64107.2|64155.2|64101.9|25
1760565300000|2025-10-15 21:55:00|64159.5|64105.5|64162.6|64106.8|64176.2|64106.9|64159.5|64093|83
1760565600000|2025-10-15 22:00:00|64164|64103.8|64130|64110|64176.8|64110.1|64126.9|64092|174
1760565900000|2025-10-15 22:05:00|64130.6|64110.6|64135.9|64115.9|64135.9|64115.9|64128.8|64107.2|100
1760566200000|2025-10-15 22:10:00|64136|64116|64133.3|64113.3|64136.2|64116.2|64132.2|64112.2|93
1760566500000|2025-10-15 22:15:00|64133.4|64113.4|64130.7|64110.7|64134.9|64114.9|64129.5|64109.5|116
1760566800000|2025-10-15 22:20:00|64130.5|64110.5|64130.3|64110.3|64131.8|64111.8|64129.9|64109.9|79
1760567100000|2025-10-15 22:25:00|64130.4|64110.4|64130.9|64110.9|64132.4|64112.4|64130.3|64110.3|88
1760567400000|2025-10-15 22:30:00|64131|64111|64132|64112|64134|64114|64127.1|64107.1|153
1760567700000|2025-10-15 22:35:00|64132.2|64112.2|64125.3|64105.3|64132.5|64112.5|64124.4|64104.4|95
1760568000000|2025-10-15 22:40:00|64125.2|64105.2|64119.5|64099.5|64126.1|64106.1|64118.3|64098.3|100
1760568300000|2025-10-15 22:45:00|64119|64099|64116.3|64096.3|64120.7|64100.7|64107.3|64087.3|141
1760568600000|2025-10-15 22:50:00|64116.8|64096.8|64123.1|64103.1|64129.1|64109.1|64115.6|64095.6|149
1760568900000|2025-10-15 22:55:00|64123.2|64103.2|64138.4|64118.4|64139.7|64119.7|64123|64103|152
1760569200000|2025-10-15 23:00:00|64138.8|64118.8|64138.6|64118.6|64143|64123|64133.8|64113.8|122
1760569500000|2025-10-15 23:05:00|64138.5|64118.5|64135.4|64115.4|64141.2|64121.2|64135.2|64115.2|98
1760569800000|2025-10-15 23:10:00|64135.5|64115.5|64138.1|64118.1|64140.5|64120.5|64135.1|64115.1|93
1760570100000|2025-10-15 23:15:00|64138.2|64118.2|64135.5|64115.5|64140.9|64120.9|64135.4|64115.4|100
1760570400000|2025-10-15 23:20:00|64135.6|64115.6|64143.2|64123.2|64145.6|64125.6|64134.9|64114.9|122
1760570700000|2025-10-15 23:25:00|64144|64124|64143|64123|64144.1|64124.1|64141.2|64121.2|67
1760571000000|2025-10-15 23:30:00|64143.1|64123.1|64140.3|64120.3|64144.8|64124.8|64140.3|64120.3|72
1760571300000|2025-10-15 23:35:00|64141.1|64121.1|64141.6|64121.6|64143.6|64123.6|64140.3|64120.3|57
1760571600000|2025-10-15 23:40:00|64141.8|64121.8|64140.4|64120.4|64146.5|64126.5|64139.9|64119.9|155
1760571900000|2025-10-15 23:45:00|64140|64120|64142.3|64122.3|64143.8|64123.8|64137|64117|126
1760572200000|2025-10-15 23:50:00|64142.6|64122.6|64140.4|64120.4|64146|64126|64140.3|64120.3|91
1760572500000|2025-10-15 23:55:00|64141|64121|64141|64121|64141.3|64121.3|64137.9|64117.9|82
1760572800000|2025-10-16 00:00:00|64142.6|64122.6|64152.5|64132.5|64155.7|64135.7|64141.9|64121.9|262
1760573100000|2025-10-16 00:05:00|64153|64133|64143.1|64123.1|64156.9|64136.9|64141.2|64121.2|205
1760573400000|2025-10-16 00:10:00|64143.3|64123.3|64124.3|64104.3|64143.3|64123.3|64121.4|64101.4|203
1760573700000|2025-10-16 00:15:00|64123.7|64103.7|64119.5|64099.5|64128.3|64108.3|64116|64096|214
1760574000000|2025-10-16 00:20:00|64119.4|64099.4|64095|64075|64121.6|64101.6|64092.2|64072.2|233
1760574300000|2025-10-16 00:25:00|64094.9|64074.9|64080.6|64060.6|64096.7|64076.7|64078.5|64058.5|198
1760574600000|2025-10-16 00:30:00|64080.3|64060.3|64058.4|64038.4|64092.2|64072.2|64053.5|64033.5|379
1760574900000|2025-10-16 00:35:00|64058.1|64038.1|64042.6|64022.6|64064.4|64044.4|64042.1|64022.1|394
1760575200000|2025-10-16 00:40:00|64043|64023|64036.6|64016.6|64048.1|64028.1|64036.5|64016.5|318
1760575500000|2025-10-16 00:45:00|64036.4|64016.4|64054.8|64034.8|64055.4|64035.4|64025|64005|237
1760575800000|2025-10-16 00:50:00|64054.5|64034.5|64044.7|64024.7|64063.7|64043.7|64036.8|64016.8|360
1760576100000|2025-10-16 00:55:00|64045.1|64025.1|64045.5|64025.5|64057.9|64037.9|64039|64019|386
1760576400000|2025-10-16 01:00:00|64044.6|64024.6|64054.9|64034.9|64056.3|64036.3|64035.8|64015.8|406
1760576700000|2025-10-16 01:05:00|64055.1|64035.1|64047.7|64027.7|64055.1|64035.1|64039.5|64019.5|278
1760577000000|2025-10-16 01:10:00|64047.4|64027.4|64044.2|64024.2|64047.8|64027.8|64033.1|64013.1|249
1760577300000|2025-10-16 01:15:00|64044.3|64024.3|64035.6|64015.6|64044.9|64024.9|64025|64005|367
1760577600000|2025-10-16 01:20:00|64035.8|64015.8|64025|64005|64036.1|64016.1|64010.7|63990.7|319
1760577900000|2025-10-16 01:25:00|64024.2|64004.2|64028.7|64008.7|64032.9|64012.9|64020.1|64000.1|299
1760578200000|2025-10-16 01:30:00|64029|64009|64023.2|64003.2|64030.3|64010.3|64016.4|63996.4|365
1760578500000|2025-10-16 01:35:00|64024.6|64004.6|64011.6|63991.6|64027.8|64007.8|64009.5|63989.5|284
1760578800000|2025-10-16 01:40:00|64012.7|63992.7|64014.2|63994.2|64020.2|64000.2|64010.1|63990.1|270
1760579100000|2025-10-16 01:45:00|64012.7|63992.7|63993.8|63973.8|64013.1|63993.1|63991.8|63971.8|268
1760579400000|2025-10-16 01:50:00|63993.6|63973.6|64008.5|63988.5|64010|63990|63978.8|63958.8|322
1760579700000|2025-10-16 01:55:00|64008.9|63988.9|64008.4|63988.4|64025.9|64005.9|64006.7|63986.7|257
1760580000000|2025-10-16 02:00:00|64008.3|63988.3|64002.2|63982.2|64009.3|63989.3|63997.9|63977.9|325
1760580300000|2025-10-16 02:05:00|64002.4|63982.4|63985.5|63965.5|64004.6|63984.6|63982.3|63962.3|272
1760580600000|2025-10-16 02:10:00|63984.8|63964.8|64007.3|63987.3|64009.2|63989.2|63984.8|63964.8|241
1760580900000|2025-10-16 02:15:00|64007.4|63987.4|64020.1|64000.1|64023.9|64003.9|64006.5|63986.5|234
1760581200000|2025-10-16 02:20:00|64019.9|63999.9|64009.1|63989.1|64021.5|64001.5|64009.1|63989.1|211
1760581500000|2025-10-16 02:25:00|64010.3|63990.3|64027|64007|64029.4|64009.4|64008.4|63988.4|211
1760581800000|2025-10-16 02:30:00|64026.7|64006.7|64032.9|64012.9|64033.2|64013.2|64024.1|64004.1|216
1760582100000|2025-10-16 02:35:00|64037.3|64017.3|64029.5|64009.5|64039.7|64019.7|64026.8|64006.8|220
1760582400000|2025-10-16 02:40:00|64029.6|64009.6|64037.1|64017.1|64037.6|64017.6|64025.8|64005.8|237
1760582700000|2025-10-16 02:45:00|64036.8|64016.8|64029.3|64009.3|64036.9|64016.9|64027.8|64007.8|234
1760583000000|2025-10-16 02:50:00|64029.2|64009.2|64029.4|64009.4|64033.3|64013.3|64026.1|64006.1|165
1760583300000|2025-10-16 02:55:00|64029.2|64009.2|64029.1|64009.1|64032.1|64012.1|64020.5|64000.5|217
1760583600000|2025-10-16 03:00:00|64029.3|64009.3|64046.2|64026.2|64046.3|64026.3|64029.1|64009.1|240
1760583900000|2025-10-16 03:05:00|64047.1|64027.1|64038.8|64018.8|64050.5|64030.5|64034.6|64014.6|210
1760584200000|2025-10-16 03:10:00|64038.9|64018.9|64037.7|64017.7|64044.5|64024.5|64033.7|64013.7|194
1760584500000|2025-10-16 03:15:00|64038|64018|64027.3|64007.3|64038.5|64018.5|64023.5|64003.5|185
1760584800000|2025-10-16 03:20:00|64026.9|64006.9|64041.6|64021.6|64045.3|64025.3|64026.9|64006.9|153
1760585100000|2025-10-16 03:25:00|64041.5|64021.5|64043.8|64023.8|64053.9|64033.9|64040.7|64020.7|171
1760585400000|2025-10-16 03:30:00|64045.1|64025.1|64051.5|64031.5|64052.3|64032.3|64043|64023|175
1760585700000|2025-10-16 03:35:00|64051.4|64031.4|64052|64032|64052|64032|64045.2|64025.2|195
1760586000000|2025-10-16 03:40:00|64052.3|64032.3|64047.8|64027.8|64052.9|64032.9|64046.6|64026.6|176
1760586300000|2025-10-16 03:45:00|64048.1|64028.1|64045.6|64025.6|64048.5|64028.5|64043.4|64023.4|100
1760586600000|2025-10-16 03:50:00|64045.4|64025.4|64045.9|64025.9|64047.7|64027.7|64044.1|64024.1|108
1760586900000|2025-10-16 03:55:00|64046.3|64026.3|64051.5|64031.5|64052.1|64032.1|64046.2|64026.2|141
1760587200000|2025-10-16 04:00:00|64051.4|64031.4|64052.4|64032.4|64060.7|64040.7|64051|64031|141
1760587500000|2025-10-16 04:05:00|64052.6|64032.6|64056.3|64036.3|64057.6|64037.6|64052.4|64032.4|109
1760587800000|2025-10-16 04:10:00|64057.7|64037.7|64057.3|64037.3|64062.6|64042.6|64057|64037|99
1760588100000|2025-10-16 04:15:00|64059.2|64039.2|64063.2|64043.2|64064|64044|64058.4|64038.4|93
1760588400000|2025-10-16 04:20:00|64063.6|64043.6|64064.1|64044.1|64069.6|64049.6|64061.3|64041.3|144
1760588700000|2025-10-16 04:25:00|64064.4|64044.4|64075.1|64055.1|64076.4|64056.4|64064.3|64044.3|114
1760589000000|2025-10-16 04:30:00|64075.2|64055.2|64079|64059|64080.6|64060.6|64073.9|64053.9|103
1760589300000|2025-10-16 04:35:00|64078.9|64058.9|64076.8|64056.8|64079.2|64059.2|64074.9|64054.9|106
1760589600000|2025-10-16 04:40:00|64076.7|64056.7|64080.5|64060.5|64082.8|64062.8|64068.9|64051|157
1760589900000|2025-10-16 04:45:00|64080.3|64060.3|64080.6|64060.6|64086.5|64066.5|64079.2|64059.2|193
1760590200000|2025-10-16 04:50:00|64080.7|64060.7|64079.3|64059.3|64082.4|64062.4|64076.5|64056.5|139
1760590500000|2025-10-16 04:55:00|64079.4|64059.4|64084.7|64064.7|64086.4|64066.4|64077.3|64057.3|135
1760590800000|2025-10-16 05:00:00|64084.9|64064.9|64082|64062|64086.3|64066.3|64076.5|64056.5|139
1760591100000|2025-10-16 05:05:00|64082.3|64062.3|64084.6|64064.6|64090.6|64070.6|64079.7|64059.7|140
1760591400000|2025-10-16 05:10:00|64084.8|64064.8|64089|64069|64094.5|64074.5|64084.1|64064.1|215
1760591700000|2025-10-16 05:15:00|64088.8|64068.8|64091.4|64071.4|64091.4|64071.4|64082.9|64062.9|221
1760592000000|2025-10-16 05:20:00|64091.3|64071.3|64090|64070|64097.2|64077.2|64089.2|64069.2|191
1760592300000|2025-10-16 05:25:00|64089.9|64069.9|64082.9|64062.9|64092.6|64072.6|64082.8|64062.8|164
1760592600000|2025-10-16 05:30:00|64083.2|64063.2|64085.3|64065.3|64097.3|64077.3|64082.9|64062.9|296
1760592900000|2025-10-16 05:35:00|64085.4|64065.4|64082.3|64062.3|64095.6|64075.6|64080.1|64060.1|278
1760593200000|2025-10-16 05:40:00|64082.4|64062.4|64076.5|64056.5|64089|64069|64065.7|64045.7|238
1760593500000|2025-10-16 05:45:00|64076.7|64056.7|64068.4|64048.4|64081.3|64061.3|64062.9|64042.9|239
1760593800000|2025-10-16 05:50:00|64068.5|64048.5|64064.1|64044.1|64068.9|64048.9|64058.4|64038.4|197
1760594100000|2025-10-16 05:55:00|64064.3|64044.3|64063.9|64043.9|64069.7|64049.7|64056|64036|234
1760594400000|2025-10-16 06:00:00|64064|64044|64078|64063|64089|64071.1|64055.9|64035.9|349
1760594700000|2025-10-16 06:05:00|64078.1|64063.1|64049.1|64034.1|64087.2|64069.2|64046.3|64031.3|405
1760595000000|2025-10-16 06:10:00|64049|64034|64029.2|64009.2|64066.5|64051.5|64027.6|64008.9|434
1760595300000|2025-10-16 06:15:00|64028.9|64008.9|64038|64023|64044.3|64027.9|64017.8|64002|398
1760595600000|2025-10-16 06:20:00|64040.3|64025.3|64046.9|64031.9|64050.7|64035.7|64024.2|64009.2|444
1760595900000|2025-10-16 06:25:00|64047.3|64032.3|64052.3|64037.3|64064.1|64049.1|64047.2|64032.2|381
1760596200000|2025-10-16 06:30:00|64052.6|64037.6|64078.6|64063.6|64082.8|64064.2|64051.6|64036.6|371
1760596500000|2025-10-16 06:35:00|64078.5|64063.5|64060.7|64045.7|64080|64064.1|64054.2|64039.2|369
1760596800000|2025-10-16 06:40:00|64060.9|64045.9|64078.2|64063.2|64079.3|64064.3|64055.8|64040.8|375
1760597100000|2025-10-16 06:45:00|64078.4|64063.4|64082.6|64062.6|64096.8|64078.3|64065.7|64050.7|455
1760597400000|2025-10-16 06:50:00|64082.9|64062.9|64095.6|64075.6|64105.4|64090.4|64074.7|64059.7|384
1760597700000|2025-10-16 06:55:00|64096.6|64076.6|64095.6|64080.6|64098.6|64081.3|64085.5|64070.5|454
1760598000000|2025-10-16 07:00:00|64094.7|64079.7|64097.2|64082.2|64102.9|64087.9|64086.1|64071.1|528
1760598300000|2025-10-16 07:05:00|64097.5|64082.5|64103.3|64088.3|64114.2|64099.2|64094.2|64079.2|468
1760598600000|2025-10-16 07:10:00|64103|64088|64111.4|64096.4|64117.1|64102.1|64086.9|64071.9|524
1760598900000|2025-10-16 07:15:00|64111.3|64096.3|64118.1|64103.1|64131.5|64116.5|64102.9|64087.4|522
1760599200000|2025-10-16 07:20:00|64118.3|64103.3|64136.2|64121.2|64136.2|64121.2|64117.6|64102.6|450
1760599500000|2025-10-16 07:25:00|64136.4|64121.4|64133.4|64118.4|64143.5|64128.5|64125.7|64110.7|419
1760599800000|2025-10-16 07:30:00|64133.1|64118.1|64138.1|64123.1|64151.4|64136.4|64126.4|64111.4|435
1760600100000|2025-10-16 07:35:00|64137.8|64122.8|64127.8|64112.8|64137.8|64122.8|64117|64102|341
1760600400000|2025-10-16 07:40:00|64128|64113|64092.5|64077.5|64131.7|64116.7|64092.3|64077.3|363
1760600700000|2025-10-16 07:45:00|64092.3|64077.3|64114|64099|64118.2|64103.2|64081|64066|456
1760601000000|2025-10-16 07:50:00|64114.2|64099.2|64121.6|64106.6|64126.1|64111.1|64107.3|64092.3|390
1760601300000|2025-10-16 07:55:00|64122.2|64107.2|64108.3|64088.3|64155.5|64140.5|64102.4|64087.4|763
1760601600000|2025-10-16 08:00:00|64109.3|64089.3|64092|64077|64124.7|64109.7|64088.2|64073.2|688
1760601900000|2025-10-16 08:05:00|64092.2|64077.2|64079.6|64064.6|64097.3|64082.3|64077.4|64062.4|522
1760602200000|2025-10-16 08:10:00|64079.7|64064.7|64092|64077|64092.8|64077.8|64069.2|64054.2|425
1760602500000|2025-10-16 08:15:00|64092.1|64077.1|64085.1|64070.1|64101.2|64086.2|64072.6|64057.6|388
1760602800000|2025-10-16 08:20:00|64085.2|64070.2|64074.3|64059.3|64086.4|64071.4|64072|64057|334
1760603100000|2025-10-16 08:25:00|64074.7|64059.7|64083.9|64068.9|64083.9|64068.9|64069.6|64054.6|358
1760603400000|2025-10-16 08:30:00|64083.2|64068.2|64086|64071|64094.5|64079.5|64083.2|64068.2|296
1760603700000|2025-10-16 08:35:00|64085.9|64070.9|64084.3|64069.3|64092.7|64077.7|64070.2|64055.2|337
1760604000000|2025-10-16 08:40:00|64084.5|64069.5|64071.1|64056.1|64084.5|64069.5|64064.3|64048.9|314
1760604300000|2025-10-16 08:45:00|64071.7|64056.7|64073.2|64058.2|64083|64068|64064.6|64049.6|320
1760604600000|2025-10-16 08:50:00|64074.3|64059.3|64069.7|64054.7|64081.4|64066.4|64066.8|64051.8|323
1760604900000|2025-10-16 08:55:00|64068.9|64053.9|64068.7|64053.7|64077.5|64062.5|64068.2|64053.2|357
1760605200000|2025-10-16 09:00:00|64068.8|64053.8|64071.5|64056.5|64079.2|64064.2|64068.4|64053.4|357
1760605500000|2025-10-16 09:05:00|64071.3|64056.3|64070.1|64055.1|64076.7|64061.7|64061.7|64046.7|345
1760605800000|2025-10-16 09:10:00|64070.3|64055.3|64074.2|64059.2|64085.8|64070.8|64070.3|64055.3|365
1760606100000|2025-10-16 09:15:00|64073.8|64058.8|64063.1|64048.1|64074.8|64059.8|64058.9|64043.9|340
1760606400000|2025-10-16 09:20:00|64063.2|64048.2|64088.2|64073.2|64088.4|64073.4|64061.7|64046.7|365
1760606700000|2025-10-16 09:25:00|64088.4|64073.4|64100.7|64085.7|64104.5|64089.5|64085.4|64070.4|387
1760607000000|2025-10-16 09:30:00|64100.6|64085.6|64091|64076|64100.7|64085.7|64090.9|64075.9|349
1760607300000|2025-10-16 09:35:00|64091.1|64076.1|64096.4|64081.4|64101.3|64086.3|64087.7|64070.9|358
1760607600000|2025-10-16 09:40:00|64096.3|64081.3|64063.7|64048.7|64097.6|64082.6|64058|64043|439
1760607900000|2025-10-16 09:45:00|64063.8|64048.8|64068.9|64053.9|64072.2|64054.2|64041.9|64026.9|360
1760608200000|2025-10-16 09:50:00|64068.6|64053.6|64078.4|64058.4|64078.5|64060.7|64065.5|64050.5|296
1760608500000|2025-10-16 09:55:00|64078.6|64058.6|64074.4|64054.4|64082.4|64067.4|64064.5|64046.2|360
1760608800000|2025-10-16 10:00:00|64073.9|64053.9|64065.5|64050.5|64078|64059.9|64061.2|64046.1|381
1760609100000|2025-10-16 10:05:00|64065.4|64050.4|64072|64057|64076.5|64059.2|64060.2|64045.2|335
1760609400000|2025-10-16 10:10:00|64071.9|64056.9|64084.8|64069.8|64091.3|64076.3|64068.9|64053.9|302
1760609700000|2025-10-16 10:15:00|64085|64070|64066.4|64051.4|64097.5|64082.5|64063.4|64048.4|325
1760610000000|2025-10-16 10:20:00|64066.2|64051.2|64058.6|64043.6|64072|64057|64053.8|64038.8|293
1760610300000|2025-10-16 10:25:00|64058.7|64043.7|64052.7|64037.7|64067.1|64052.1|64046.7|64031.7|308
1760610600000|2025-10-16 10:30:00|64052.8|64037.8|64078|64063|64080.1|64065.1|64051.8|64036.8|352
1760610900000|2025-10-16 10:35:00|64078.2|64063.2|64089.9|64074.9|64089.9|64074.9|64068.2|64053.2|291
1760611200000|2025-10-16 10:40:00|64089.8|64074.8|64082.9|64067.9|64094.4|64078.4|64080.3|64065.3|354
1760611500000|2025-10-16 10:45:00|64083.1|64068.1|64083.8|64068.8|64098.9|64083.9|64079.5|64064.5|269
1760611800000|2025-10-16 10:50:00|64083.9|64068.9|64098.7|64083.7|64101.1|64086.1|64082.3|64067.3|285
1760612100000|2025-10-16 10:55:00|64097.7|64082.7|64088.8|64073.8|64098.2|64083.2|64087.3|64072.3|352
1760612400000|2025-10-16 11:00:00|64088.6|64073.6|64098.7|64083.7|64099.3|64084.3|64082.7|64067.7|354
1760612700000|2025-10-16 11:05:00|64098.9|64083.9|64109.7|64094.7|64118.4|64103.4|64095.6|64080.6|318
1760613000000|2025-10-16 11:10:00|64109.8|64094.8|64114.9|64094.9|64115.5|64100.3|64105.3|64090.3|211
1760613300000|2025-10-16 11:15:00|64115.2|64095.2|64124.5|64109.5|64125.6|64110.6|64113.4|64095.2|262
1760613600000|2025-10-16 11:20:00|64124.4|64109.4|64121.1|64106.1|64127.5|64112.5|64115.9|64100.9|287
1760613900000|2025-10-16 11:25:00|64120.7|64105.7|64135.6|64120.6|64139.7|64123.1|64116.7|64101.7|346
1760614200000|2025-10-16 11:30:00|64135.4|64120.4|64126.5|64111.5|64139.6|64124.6|64118|64103|393
1760614500000|2025-10-16 11:35:00|64126.7|64111.7|64109.5|64094.5|64126.8|64111.8|64106.9|64091.9|384
1760614800000|2025-10-16 11:40:00|64109.7|64094.7|64109.2|64094.2|64116|64101|64096.8|64081.8|423
1760615100000|2025-10-16 11:45:00|64108.8|64093.8|64109|64094|64110.8|64095.8|64090.9|64075.9|381
1760615400000|2025-10-16 11:50:00|64107.8|64092.8|64091.9|64076.9|64107.8|64092.8|64086.8|64071.8|389
1760615700000|2025-10-16 11:55:00|64092.1|64077.1|64097.7|64082.7|64103.8|64088.8|64088.1|64073.1|462
1760616000000|2025-10-16 12:00:00|64097.4|64082.4|64096.1|64081.1|64105.6|64090.6|64088.1|64073.1|406
1760616300000|2025-10-16 12:05:00|64096|64081|64122.9|64107.9|64123.3|64108.3|64091.1|64076.1|351
1760616600000|2025-10-16 12:10:00|64122.7|64107.7|64109.4|64094.4|64122.8|64107.8|64094.7|64079.7|413
1760616900000|2025-10-16 12:15:00|64108.3|64093.3|64110.2|64095.2|64117.6|64102.6|64103.6|64088.6|371
1760617200000|2025-10-16 12:20:00|64110.1|64095.1|64098.2|64083.2|64113|64098|64093.9|64078.9|444
1760617500000|2025-10-16 12:25:00|64099.2|64084.2|64113.5|64091.8|64113.5|64094|64091.3|64076.3|331
1760617800000|2025-10-16 12:30:00|64112.2|64091.2|64095.4|64080.4|64113.6|64093.6|64085.4|64065.4|473
1760618100000|2025-10-16 12:35:00|64096.2|64081.2|64099.2|64084.2|64102.3|64087.3|64074.6|64059.6|521
1760618400000|2025-10-16 12:40:00|64099.4|64084.4|64107.2|64092.2|64112.6|64097.6|64087.4|64072.4|539
1760618700000|2025-10-16 12:45:00|64107.4|64092.4|64107.5|64092.5|64119.2|64104.2|64096.9|64081.9|443
1760619000000|2025-10-16 12:50:00|64104.8|64089.8|64075.3|64060.3|64105.7|64090.7|64066.8|64050.2|487
1760619300000|2025-10-16 12:55:00|64075.5|64060.5|64062.5|64047.5|64075.5|64060.5|64056.2|64041.2|496
1760619600000|2025-10-16 13:00:00|64061.8|64046.8|64084.3|64069.3|64093.4|64078.4|64052.5|64037.5|557
1760619900000|2025-10-16 13:05:00|64083.1|64068.1|64085.8|64070.8|64088.4|64073.4|64068.9|64053.9|515
1760620200000|2025-10-16 13:10:00|64085.7|64070.7|64080.2|64065.2|64085.7|64070.7|64070.3|64055.3|480
1760620500000|2025-10-16 13:15:00|64080.3|64065.3|64084.9|64069.9|64091.9|64076.9|64072.2|64057.2|481
1760620800000|2025-10-16 13:20:00|64084.8|64069.8|64094.5|64079.5|64097.5|64082.5|64076.8|64061.8|494
1760621100000|2025-10-16 13:25:00|64094.6|64079.6|64087.7|64072.7|64108.6|64093.6|64086.2|64071.2|499
1760621400000|2025-10-16 13:30:00|64088.7|64073.7|64108.7|64093.7|64119.1|64104.1|64087.8|64072.8|651
1760621700000|2025-10-16 13:35:00|64108.9|64093.9|64078.7|64063.7|64113.3|64098.3|64077.9|64062.9|665
1760622000000|2025-10-16 13:40:00|64079|64064|64071|64056|64088.3|64073.3|64070|64055|528
1760622300000|2025-10-16 13:45:00|64071.2|64056.2|64046.2|64031.2|64071.2|64056.2|64041.7|64025.2|600
1760622600000|2025-10-16 13:50:00|64046.6|64031.6|64063.1|64048.1|64064.2|64049.2|64045|64030|527
1760622900000|2025-10-16 13:55:00|64062.9|64047.9|64077.1|64062.1|64080.1|64063.8|64061.7|64046.7|482
1760623200000|2025-10-16 14:00:00|64079.4|64059.4|64085.3|64070.3|64099.7|64084.7|64071.1|64053.8|549
1760623500000|2025-10-16 14:05:00|64085.2|64070.2|64066.8|64051.8|64091.9|64076.9|64064.8|64049.8|612
1760623800000|2025-10-16 14:10:00|64067|64052|64043.3|64028.3|64067.5|64052.5|64036.7|64021.7|561
1760624100000|2025-10-16 14:15:00|64043.6|64028.6|64011.5|63996.5|64044.3|64029.3|64009.8|63994.8|469
1760624400000|2025-10-16 14:20:00|64011.1|63996.1|64016.8|64001.8|64020.8|64005.8|64000.9|63985.9|492
1760624700000|2025-10-16 14:25:00|64017.6|64002.6|64004.6|63989.6|64026.8|64011.8|63997.1|63982.1|459
1760625000000|2025-10-16 14:30:00|64004.4|63989.4|64005|63990|64011.3|63996.3|63985.7|63966.3|420
1760625300000|2025-10-16 14:35:00|64005.2|63990.2|64002.6|63987.6|64023.8|64007.2|63994|63979|468
1760625600000|2025-10-16 14:40:00|64002.8|63987.8|64011.1|63996.1|64013.7|63998.7|63988.1|63973.1|513
1760625900000|2025-10-16 14:45:00|64010.7|63995.7|63999.6|63984.6|64013.5|63998.5|63992.1|63977.1|500
1760626200000|2025-10-16 14:50:00|63999.4|63984.4|63969.7|63954.7|64003.5|63988.5|63965.9|63950.9|585
1760626500000|2025-10-16 14:55:00|63969.5|63954.5|63970.1|63955.1|63975.8|63960.8|63965.6|63950.6|510
1760626800000|2025-10-16 15:00:00|63970.3|63955.3|63988.7|63973.7|63989.1|63974.1|63969.7|63952.2|521
1760627100000|2025-10-16 15:05:00|63987.7|63972.7|63972|63957|63991.9|63976.9|63964.4|63949.4|501
1760627400000|2025-10-16 15:10:00|63971.9|63956.9|63973.3|63958.3|63977.4|63962.4|63966.5|63951.5|402
1760627700000|2025-10-16 15:15:00|63973.5|63958.5|64002.7|63987.7|64005.9|63990.9|63969.5|63954.5|428
1760628000000|2025-10-16 15:20:00|64002.8|63987.8|64006.5|63991.5|64007|63992|63997.5|63982.5|316
1760628300000|2025-10-16 15:25:00|64006|63991|63998.4|63983.4|64011.1|63996.1|63988.8|63973.8|444
1760628600000|2025-10-16 15:30:00|63998.6|63983.6|64018.7|64003.7|64029.5|64014.5|63997.9|63982.9|559
1760628900000|2025-10-16 15:35:00|64018.6|64003.6|64018.6|64003.6|64021.2|64006.2|64001.8|63986.8|495
1760629200000|2025-10-16 15:40:00|64017.9|64002.9|64023.1|64008.1|64029.5|64014.5|64010.8|63995.8|541
1760629500000|2025-10-16 15:45:00|64023|64008|64029.6|64014.6|64041.5|64026.5|64018.5|64003.5|448
1760629800000|2025-10-16 15:50:00|64029.5|64014.5|64039.7|64024.7|64057.6|64042.6|64027|64012|491
1760630100000|2025-10-16 15:55:00|64038.2|64023.2|64042|64022|64051.6|64035.7|64030.4|64011.9|563
1760630400000|2025-10-16 16:00:00|64041.9|64021.9|64009.2|63989.2|64043.1|64023.1|64006.5|63986.5|522
1760630700000|2025-10-16 16:05:00|64009|63989|64002.4|63982.4|64015.4|63995.4|64001|63981|370
1760631000000|2025-10-16 16:10:00|64002.3|63982.3|63986.9|63966.9|64011|63991|63986|63966|394
1760631300000|2025-10-16 16:15:00|63986.6|63966.6|63978.7|63958.7|63990.7|63970.7|63970.3|63950.3|440
1760631600000|2025-10-16 16:20:00|63979.7|63959.7|63983.5|63968.5|63993.4|63978.4|63976.2|63958.9|407
1760631900000|2025-10-16 16:25:00|63983.6|63968.6|63994.1|63979.1|63997|63982|63976.6|63961.6|387
1760632200000|2025-10-16 16:30:00|63993.9|63978.9|63976.6|63956.6|64011.8|63996.8|63967.5|63947.6|728
1760632500000|2025-10-16 16:35:00|63977|63957|63993.7|63973.7|64001.6|63986.6|63976.3|63956.3|753
1760632800000|2025-10-16 16:40:00|63994|63974|64005|63990|64009.5|63994.4|63978.2|63961.2|659
1760633100000|2025-10-16 16:45:00|64005.2|63990.2|63965.5|63950.5|64012.2|63993.5|63961.5|63942.6|500
1760633400000|2025-10-16 16:50:00|63964.4|63949.4|63965.3|63945.3|63977.3|63960.7|63959.4|63941.5|483
1760633700000|2025-10-16 16:55:00|63964.8|63944.8|63972.6|63952.6|63976.3|63956.3|63961.7|63941.7|538
1760634000000|2025-10-16 17:00:00|63972.2|63952.2|63961.4|63946.4|63973.3|63954.8|63956.6|63941.6|449
1760634300000|2025-10-16 17:05:00|63961.6|63946.6|63927.5|63907.5|63963.9|63948.9|63920.6|63900.6|526
1760634600000|2025-10-16 17:10:00|63927.7|63907.7|63898.7|63883.7|63928.7|63912.6|63898.6|63881.9|492
1760634900000|2025-10-16 17:15:00|63898.6|63883.6|63932.1|63912.1|63946.3|63926.3|63886.8|63871.4|505
1760635200000|2025-10-16 17:20:00|63932|63912|63915.4|63900.4|63932|63912|63905.8|63888.7|396
1760635500000|2025-10-16 17:25:00|63915.8|63900.8|63896.1|63876.1|63924.1|63909.1|63881.3|63861.3|430
1760635800000|2025-10-16 17:30:00|63897.5|63877.5|63926.6|63906.6|63927|63907|63893.3|63873.3|375
1760636100000|2025-10-16 17:35:00|63926.4|63906.4|63915.9|63900.9|63934.5|63914.5|63915.7|63896.5|305
1760636400000|2025-10-16 17:40:00|63916.1|63901.1|63901.9|63886.9|63926.8|63906.8|63899.1|63884.1|437
1760636700000|2025-10-16 17:45:00|63901.8|63886.8|63896.6|63881.6|63908.6|63893.6|63894.8|63876.1|308
1760637000000|2025-10-16 17:50:00|63896.1|63881.1|63905|63885|63909|63889|63890.8|63870.8|290
1760637300000|2025-10-16 17:55:00|63905.5|63885.5|63910.9|63890.9|63917.3|63902.3|63901.4|63881.7|354
1760637600000|2025-10-16 18:00:00|63911.2|63891.2|63907.2|63887.2|63922.7|63902.7|63902.1|63882.1|412
1760637900000|2025-10-16 18:05:00|63907|63887|63899.6|63879.6|63915.6|63895.6|63897.6|63878.5|318
1760638200000|2025-10-16 18:10:00|63899.8|63879.8|63897.5|63877.5|63900.3|63883.2|63882.6|63862.6|317
1760638500000|2025-10-16 18:15:00|63898.3|63878.3|63921.2|63906.2|63933.3|63918.3|63898.3|63878.3|412
1760638800000|2025-10-16 18:20:00|63921.5|63906.5|63937|63922|63939.8|63924.8|63916|63901|348
1760639100000|2025-10-16 18:25:00|63937.1|63922.1|63946.9|63926.9|63953.3|63936|63936.7|63919.5|335
1760639400000|2025-10-16 18:30:00|63947.1|63927.1|63926.5|63911.5|63947.5|63929.6|63926|63911|319
1760639700000|2025-10-16 18:35:00|63926.3|63911.3|63907.1|63892.1|63929.2|63914.2|63904|63889|369
1760640000000|2025-10-16 18:40:00|63906.8|63891.8|63915.7|63900.7|63920.8|63905.8|63899.3|63884.3|288
1760640300000|2025-10-16 18:45:00|63915.6|63900.6|63926.4|63911.4|63929.1|63914.1|63908.4|63893.4|315
1760640600000|2025-10-16 18:50:00|63926.6|63911.6|63912.5|63892.5|63932|63917|63911|63892.2|367
1760640900000|2025-10-16 18:55:00|63909.8|63894.8|63906.8|63886.8|63911.5|63896.5|63886|63867.4|395
1760641200000|2025-10-16 19:00:00|63903.1|63888.1|63912.2|63897.2|63914.9|63899.9|63903.1|63887.7|428
1760641500000|2025-10-16 19:05:00|63912.1|63897.1|63906.6|63891.6|63917|63902|63905.4|63890.4|348
1760641800000|2025-10-16 19:10:00|63906.2|63891.2|63904.3|63889.3|63908.4|63893.4|63893|63878|295
1760642100000|2025-10-16 19:15:00|63904.4|63889.4|63889|63874|63904.5|63889.5|63887.2|63872.2|242
1760642400000|2025-10-16 19:20:00|63887.8|63872.8|63889.9|63874.9|63891.9|63874.9|63879.5|63862.1|265
1760642700000|2025-10-16 19:25:00|63889.6|63874.6|63895.1|63875.1|63895.1|63875.1|63879.8|63861.4|258
1760643000000|2025-10-16 19:30:00|63895.8|63875.8|63902.8|63887.8|63915.3|63900.3|63892.5|63873.6|379
1760643300000|2025-10-16 19:35:00|63902.6|63887.6|63898.4|63883.4|63906.6|63891.6|63884.9|63869.9|457
1760643600000|2025-10-16 19:40:00|63898.3|63883.3|63891.5|63876.5|63901.2|63884.1|63889.6|63874.6|292
1760643900000|2025-10-16 19:45:00|63891.4|63876.4|63895.6|63880.6|63901.7|63886.7|63883.3|63868.3|318
1760644200000|2025-10-16 19:50:00|63896.2|63881.2|63901.8|63886.8|63911|63896|63895.3|63878|339
1760644500000|2025-10-16 19:55:00|63900.7|63885.7|63906.6|63891.6|63907.9|63892.1|63893.6|63878.6|452
1760644800000|2025-10-16 20:00:00|63908.2|63893.2|63908.7|63893.7|63915|63898.4|63901.1|63886.1|380
1760645100000|2025-10-16 20:05:00|63908.8|63893.8|63905.3|63890.3|63913.1|63897.1|63900.7|63885.7|175
1760645400000|2025-10-16 20:10:00|63905.1|63890.1|63902|63887|63905.4|63890.4|63897|63882|116
1760645700000|2025-10-16 20:15:00|63902.1|63887.1|63899.1|63884.1|63902.3|63887.3|63896.2|63878.8|81
1760646000000|2025-10-16 20:20:00|63898.8|63883.8|63899.7|63884.7|63901.4|63885.2|63891.9|63876.4|95
1760646300000|2025-10-16 20:25:00|63899.8|63884.8|63907.4|63887.4|63907.7|63887.7|63897.5|63880.6|71
1760646600000|2025-10-16 20:30:00|63907.5|63887.5|63913.6|63893.6|63927.3|63910.5|63907.5|63887.5|124
1760646900000|2025-10-16 20:35:00|63913.9|63893.9|63919.5|63899.5|63930|63910|63913.9|63893.9|112
1760647200000|2025-10-16 20:40:00|63918.6|63898.6|63913|63893|63919.2|63899.2|63912|63892|81
1760647500000|2025-10-16 20:45:00|63913.4|63893.4|63915.6|63895.6|63916|63896|63909.6|63889.6|107
1760647800000|2025-10-16 20:50:00|63915.2|63895.2|63913.7|63893.7|63920.2|63900.2|63912.1|63892.1|118
1760648100000|2025-10-16 20:55:00|63913.5|63893.5|63918.4|63892.6|63918.5|63896.5|63909.3|63887.4|101
1760648400000|2025-10-16 21:00:00|63922.3|63889.8|63951.5|63859|63951.5|63889.8|63921.8|63859|95
1760648700000|2025-10-16 21:05:00|63955.8|63863.2|63934.6|63862.1|63955.8|63868.3|63927.5|63855.8|20
1760649000000|2025-10-16 21:10:00|63933.8|63871.1|63936.9|63871.7|63937.8|63873.6|63933.8|63869|76
1760649300000|2025-10-16 21:15:00|63937.4|63872.1|63925.2|63873.2|63937.4|63874.4|63924.9|63869.7|50
1760649600000|2025-10-16 21:20:00|63925.3|63872.3|63927.1|63857.6|63927.8|63873.7|63920.7|63854.4|56
1760649900000|2025-10-16 21:25:00|63927.4|63854.1|63925.2|63854.8|63927.4|63855|63925.2|63853.5|17
1760650200000|2025-10-16 21:30:00|63925.1|63854.9|63907.6|63843.9|63928.3|63858.9|63906.6|63843|52
1760650500000|2025-10-16 21:35:00|63906.5|63845.2|63911.5|63857.8|63914.9|63861.1|63906|63843.3|52
1760650800000|2025-10-16 21:40:00|63911.6|63857.2|63927.2|63866.3|63927.2|63871.9|63909.4|63857.1|77
1760651100000|2025-10-16 21:45:00|63927.6|63862.2|63923|63862.2|63927.6|63863.6|63921.5|63859.3|95
1760651400000|2025-10-16 21:50:00|63923.5|63860.8|63921.8|63861.6|63923.5|63862.9|63920.5|63857.2|107
1760651700000|2025-10-16 21:55:00|63921.7|63861.8|63922.7|63855.9|63925.7|63862|63916.4|63847.5|158
1760652000000|2025-10-16 22:00:00|63922.8|63854.7|63903.7|63875.8|63935.9|63884.5|63900.2|63840.2|389
1760652300000|2025-10-16 22:05:00|63903.2|63876.5|63894.5|63874.5|63905.8|63881.8|63892.5|63872.5|159
1760652600000|2025-10-16 22:10:00|63894.7|63874.7|63893.9|63873.9|63895.8|63875.8|63892.3|63872.3|129
1760652900000|2025-10-16 22:15:00|63894.1|63874.1|63873.7|63853.7|63894.2|63874.2|63871.5|63851.5|127
1760653200000|2025-10-16 22:20:00|63873.4|63853.4|63885.2|63865.2|63885.6|63865.6|63871.4|63851.4|125
1760653500000|2025-10-16 22:25:00|63885|63865|63884.7|63864.7|63889.5|63869|63878.2|63858.2|103
1760653800000|2025-10-16 22:30:00|63884.4|63864.4|63882.8|63862.8|63887.5|63867.5|63878.3|63858.3|116
1760654100000|2025-10-16 22:35:00|63882.7|63862.7|63881.9|63861.9|63886.2|63866.2|63876.9|63856.9|123
1760654400000|2025-10-16 22:40:00|63881.8|63861.8|63873.2|63853.2|63883.7|63863.7|63873.2|63853.2|94
1760654700000|2025-10-16 22:45:00|63873.4|63853.4|63868.2|63848.2|63875.3|63855.3|63867.5|63847.5|91
1760655000000|2025-10-16 22:50:00|63868.3|63848.3|63871.5|63851.5|63874|63854|63868.1|63848.1|133
1760655300000|2025-10-16 22:55:00|63871.9|63851.9|63874.2|63854.2|63878.1|63858.1|63870.6|63850.6|159
1760655600000|2025-10-16 23:00:00|63874.4|63854.4|63868.4|63848.4|63881.1|63861.1|63867.8|63847.8|143
1760655900000|2025-10-16 23:05:00|63867.6|63847.6|63859.9|63839.9|63869.1|63849.1|63857.7|63837.7|172
1760656200000|2025-10-16 23:10:00|63860|63840|63870|63850|63871.3|63851.3|63856.9|63836.9|151
1760656500000|2025-10-16 23:15:00|63869.8|63849.8|63864.5|63844.5|63870|63850|63861.8|63841.8|118
1760656800000|2025-10-16 23:20:00|63864|63844|63859|63839|63864|63844|63857.8|63837.8|79
1760657100000|2025-10-16 23:25:00|63859.1|63839.1|63859.6|63839.6|63861.5|63841.5|63856.7|63836.7|98
1760657400000|2025-10-16 23:30:00|63859.5|63839.5|63854|63834|63860.3|63840.3|63853.6|63833.6|112
1760657700000|2025-10-16 23:35:00|63854.1|63834.1|63855.9|63835.9|63860.3|63840.3|63852.2|63832.2|126
1760658000000|2025-10-16 23:40:00|63855.8|63835.8|63855.2|63835.2|63857.3|63837.3|63853.2|63833.2|118
1760658300000|2025-10-16 23:45:00|63855.1|63835.1|63854.2|63834.2|63858.2|63838.2|63849.2|63829.2|168
1760658600000|2025-10-16 23:50:00|63854.3|63834.3|63851.9|63831.9|63854.7|63834.7|63849.9|63829.9|126
1760658900000|2025-10-16 23:55:00|63851.8|63831.8|63849.3|63829.3|63852.1|63832.1|63846.8|63826.8|124
1760659200000|2025-10-17 00:00:00|63849.4|63829.4|63866.1|63846.1|63867.2|63847.2|63846.5|63826.5|245
1760659500000|2025-10-17 00:05:00|63866.2|63846.2|63863.4|63843.4|63870.5|63850.5|63859.3|63839.3|207
1760659800000|2025-10-17 00:10:00|63863.6|63843.6|63852.2|63832.2|63864.1|63844.1|63851.1|63831.1|157
1760660100000|2025-10-17 00:15:00|63852.9|63832.9|63847.8|63827.8|63852.9|63832.9|63840.6|63820.6|204
1760660400000|2025-10-17 00:20:00|63848|63828|63843.8|63823.8|63852.6|63832.6|63832.7|63812.7|238
1760660700000|2025-10-17 00:25:00|63843.9|63823.9|63839.6|63819.6|63853.6|63833.6|63834|63814|202
1760661000000|2025-10-17 00:30:00|63839.3|63819.3|63834.4|63814.4|63844.1|63824.1|63833.1|63813.1|210
1760661300000|2025-10-17 00:35:00|63834.5|63814.5|63832.8|63812.8|63835.9|63815.9|63831.2|63811.2|154
1760661600000|2025-10-17 00:40:00|63832.7|63812.7|63832.8|63812.8|63838.9|63818.9|63831.1|63811.1|136
1760661900000|2025-10-17 00:45:00|63833|63813|63816.5|63796.5|63833.2|63813.2|63813.4|63793.4|221
1760662200000|2025-10-17 00:50:00|63816.6|63796.6|63799.5|63779.5|63817.2|63797.2|63787|63767|356
1760662500000|2025-10-17 00:55:00|63798.6|63778.6|63813.9|63793.9|63822.6|63802.6|63791.4|63771.4|356
1760662800000|2025-10-17 01:00:00|63814.1|63794.1|63814.8|63794.8|63822.4|63802.4|63797.7|63777.7|390
1760663100000|2025-10-17 01:05:00|63815.3|63795.3|63798.9|63778.9|63818.9|63798.9|63798.1|63778.1|287
1760663400000|2025-10-17 01:10:00|63798|63778|63817.9|63797.9|63820.1|63800.1|63797.8|63777.8|234
1760663700000|2025-10-17 01:15:00|63820.4|63800.4|63842|63822|63842.7|63822.7|63812.6|63792.6|360
1760664000000|2025-10-17 01:20:00|63842.1|63822.1|63836.8|63816.8|63844.5|63824.5|63828.1|63808.1|221
1760664300000|2025-10-17 01:25:00|63837|63817|63833|63813|63844.5|63824.5|63831.7|63811.7|194
1760664600000|2025-10-17 01:30:00|63832.4|63812.4|63835.7|63815.7|63837.2|63817.2|63808.7|63788.7|357
1760664900000|2025-10-17 01:35:00|63835.4|63815.4|63829.6|63809.6|63835.4|63815.4|63825.9|63805.9|279
1760665200000|2025-10-17 01:40:00|63829.5|63809.5|63837.7|63817.7|63849|63829|63821.5|63801.5|290
1760665500000|2025-10-17 01:45:00|63837.9|63817.9|63821.9|63801.9|63844.9|63824.9|63814.6|63794.6|299
1760665800000|2025-10-17 01:50:00|63821.8|63801.8|63837.8|63817.8|63838.3|63818.3|63821.8|63801.8|312
1760666100000|2025-10-17 01:55:00|63838.6|63818.6|63845.3|63825.3|63850.3|63830.3|63838.4|63818.4|298
1760666400000|2025-10-17 02:00:00|63845.2|63825.2|63867.3|63847.3|63868.6|63848.6|63837.8|63817.8|248
1760666700000|2025-10-17 02:05:00|63867.4|63847.4|63856.2|63836.2|63875.7|63855.7|63855.8|63835.8|240
1760667000000|2025-10-17 02:10:00|63856.1|63836.1|63841.7|63821.7|63859.2|63839.2|63835.1|63815.1|239
1760667300000|2025-10-17 02:15:00|63841.4|63821.4|63831.3|63811.3|63844|63824|63826.9|63806.9|194
1760667600000|2025-10-17 02:20:00|63831.5|63811.5|63829.9|63809.9|63835.7|63815.7|63829.6|63809.6|174
1760667900000|2025-10-17 02:25:00|63829.1|63809.1|63813.7|63793.7|63829.1|63809.1|63813.7|63793.7|206
1760668200000|2025-10-17 02:30:00|63813.6|63793.6|63810.1|63790.1|63814.9|63794.9|63807.5|63787.5|164
1760668500000|2025-10-17 02:35:00|63810|63790|63795.8|63775.8|63811.7|63791.7|63789.2|63769.2|212
1760668800000|2025-10-17 02:40:00|63795.9|63775.9|63794.4|63774.4|63796.9|63776.9|63793.1|63773.1|175
1760669100000|2025-10-17 02:45:00|63794.7|63774.7|63815.3|63795.3|63819.2|63799.2|63788.3|63768.3|195
1760669400000|2025-10-17 02:50:00|63815.2|63795.2|63825.4|63805.4|63830.6|63810.6|63812.5|63792.5|147
1760669700000|2025-10-17 02:55:00|63825.3|63805.3|63822.3|63802.3|63828.6|63808.6|63819.2|63799.2|189
1760670000000|2025-10-17 03:00:00|63821.6|63801.6|63817.2|63797.2|63825.4|63805.4|63812.7|63792.7|194
1760670300000|2025-10-17 03:05:00|63817.4|63797.4|63809.7|63789.7|63817.4|63797.4|63804|63784|167
1760670600000|2025-10-17 03:10:00|63810|63790|63807.6|63787.6|63816.1|63796.1|63807|63787|130
1760670900000|2025-10-17 03:15:00|63807.8|63787.8|63796.4|63776.4|63807.8|63787.8|63793|63773|182
1760671200000|2025-10-17 03:20:00|63796.3|63776.3|63800.3|63780.3|63801.2|63781.2|63795.2|63775.2|158
1760671500000|2025-10-17 03:25:00|63800.5|63780.5|63802.3|63782.3|63802.3|63782.3|63793.8|63773.8|142
1760671800000|2025-10-17 03:30:00|63802|63782|63808|63788|63811.6|63791.6|63799.8|63779.8|141
1760672100000|2025-10-17 03:35:00|63808.4|63788.4|63807|63787|63810.6|63790.6|63794.2|63774.2|195
1760672400000|2025-10-17 03:40:00|63806.9|63786.9|63796.4|63776.4|63808.4|63788.4|63793.5|63773.5|211
1760672700000|2025-10-17 03:45:00|63796.5|63776.5|63785.9|63765.9|63799.8|63779.8|63783.3|63763.3|132
1760673000000|2025-10-17 03:50:00|63785.7|63765.7|63791.1|63771.1|63792.7|63772.7|63783.5|63763.5|136
1760673300000|2025-10-17 03:55:00|63791.2|63771.2|63800|63780|63803.8|63783.8|63788.7|63768.7|161
1760673600000|2025-10-17 04:00:00|63799.6|63779.6|63800.3|63780.3|63802.5|63782.5|63794|63774|213
1760673900000|2025-10-17 04:05:00|63800.2|63780.2|63807.2|63787.2|63808|63788|63796.7|63776.7|167
1760674200000|2025-10-17 04:10:00|63807.3|63787.3|63806.6|63786.6|63808.4|63788.4|63798.3|63778.3|133
1760674500000|2025-10-17 04:15:00|63806.8|63786.8|63804.7|63784.7|63808.4|63788.4|63802.7|63782.7|127
1760674800000|2025-10-17 04:20:00|63804.9|63784.9|63816|63796|63816.4|63796.4|63804|63784|143
1760675100000|2025-10-17 04:25:00|63816.2|63796.2|63802.5|63782.5|63816.2|63796.2|63798.3|63778.3|161
1760675400000|2025-10-17 04:30:00|63802.4|63782.4|63799.8|63779.8|63807.5|63787.5|63796.5|63776.5|186
1760675700000|2025-10-17 04:35:00|63800|63780|63808.2|63788.2|63808.2|63788.2|63799.1|63779.1|117
1760676000000|2025-10-17 04:40:00|63809.1|63789.1|63812.7|63792.7|63815.2|63795.2|63808.1|63788.1|93
1760676300000|2025-10-17 04:45:00|63812.6|63792.6|63791.1|63771.1|63812.6|63792.6|63789.4|63769.4|141
1760676600000|2025-10-17 04:50:00|63790.9|63770.9|63790.2|63770.2|63792|63772|63784.4|63764.4|141
1760676900000|2025-10-17 04:55:00|63790.4|63770.4|63796.8|63776.8|63797.6|63777.6|63790.3|63770.3|164
1760677200000|2025-10-17 05:00:00|63797.1|63777.1|63778.3|63758.3|63797.5|63777.5|63778.2|63758.2|160
1760677500000|2025-10-17 05:05:00|63778.2|63758.2|63778.5|63758.5|63786.4|63766.4|63777|63757|148
1760677800000|2025-10-17 05:10:00|63778.3|63758.3|63773.3|63753.3|63781|63761|63770.8|63750.8|193
1760678100000|2025-10-17 05:15:00|63773.4|63753.4|63761.7|63741.7|63774.4|63754.4|63761.5|63741.5|242
1760678400000|2025-10-17 05:20:00|63762|63742|63770.2|63750.2|63773.6|63753.6|63762|63742|200
1760678700000|2025-10-17 05:25:00|63770.1|63750.1|63764.4|63744.4|63770.8|63750.8|63761.8|63741.8|145
1760679000000|2025-10-17 05:30:00|63764.5|63744.5|63758.3|63738.3|63765.3|63745.3|63756.2|63736.2|212
1760679300000|2025-10-17 05:35:00|63758.2|63738.2|63749.3|63729.3|63763.5|63743.5|63749.1|63729.1|156
1760679600000|2025-10-17 05:40:00|63749.1|63729.1|63751|63731|63755.8|63735.8|63744.3|63724.3|173
1760679900000|2025-10-17 05:45:00|63750.2|63730.2|63755.8|63735.8|63756.1|63736.1|63743.6|63723.6|157
1760680200000|2025-10-17 05:50:00|63755.6|63735.6|63718.3|63698.3|63755.6|63735.6|63707|63687|225
1760680500000|2025-10-17 05:55:00|63718.1|63698.1|63725.3|63705.3|63731.3|63711.3|63696.7|63676.7|292
1760680800000|2025-10-17 06:00:00|63724.4|63704.4|63716.2|63701.2|63732.3|63712.3|63709.3|63689.3|360
1760681100000|2025-10-17 06:05:00|63716.4|63701.4|63726.2|63706.2|63755.9|63735.9|63713.3|63698.3|408
1760681400000|2025-10-17 06:10:00|63725.9|63705.9|63742.6|63722.6|63747.6|63729.6|63721.1|63705.8|425
1760681700000|2025-10-17 06:15:00|63740.9|63720.9|63704|63689|63746.1|63731.1|63703.4|63688.4|507
1760682000000|2025-10-17 06:20:00|63704.7|63689.7|63728.1|63713.1|63732.7|63717.7|63704.6|63689.6|438
1760682300000|2025-10-17 06:25:00|63728|63713|63731.1|63716.1|63740.7|63724.2|63721.7|63706.7|525
1760682600000|2025-10-17 06:30:00|63730.8|63715.8|63767.7|63752.7|63776.8|63761.2|63730.8|63715.8|656
1760682900000|2025-10-17 06:35:00|63768.2|63753.2|63781|63766|63782.7|63766.4|63752.3|63735.3|537
1760683200000|2025-10-17 06:40:00|63781.4|63766.4|63767.3|63752.3|63789.6|63774.6|63765.7|63749.3|465
1760683500000|2025-10-17 06:45:00|63767.2|63752.2|63780.5|63765.5|63793.6|63778.6|63766.9|63751.9|386
1760683800000|2025-10-17 06:50:00|63782.4|63767.4|63773.7|63758.7|63794.3|63779.3|63759|63744|513
1760684100000|2025-10-17 06:55:00|63774.2|63759.2|63790.3|63770.3|63801.3|63786.3|63774.1|63759.1|604
1760684400000|2025-10-17 07:00:00|63792.3|63772.3|63809.2|63794.2|63815.9|63800.9|63787.8|63772.3|696
1760684700000|2025-10-17 07:05:00|63809.7|63794.7|63812|63797|63815|63800|63789.5|63771.9|667
1760685000000|2025-10-17 07:10:00|63812.4|63797.4|63806.3|63786.3|63845.3|63830.3|63793.3|63775.4|632
1760685300000|2025-10-17 07:15:00|63806.4|63786.4|63817.5|63797.5|63820.1|63805.1|63768.4|63748.4|647
1760685600000|2025-10-17 07:20:00|63817.1|63797.1|63859.1|63844.1|63873.2|63858.2|63814.7|63797.1|785
1760685900000|2025-10-17 07:25:00|63859.2|63844.2|63830.7|63815.7|63882.8|63864.1|63821.5|63801.5|885
1760686200000|2025-10-17 07:30:00|63831.5|63816.5|63821.6|63806.6|63842.9|63827.9|63814.9|63799.9|792
1760686500000|2025-10-17 07:35:00|63821.5|63806.5|63827.2|63812.2|63831.2|63816.2|63807.6|63792.6|739
1760686800000|2025-10-17 07:40:00|63827.1|63812.1|63815.2|63800.2|63838|63823|63812.6|63795.9|750
1760687100000|2025-10-17 07:45:00|63817.2|63802.2|63812.1|63797.1|63839.3|63820.9|63801.2|63783.5|706
1760687400000|2025-10-17 07:50:00|63810.9|63795.9|63805|63790|63811.6|63796.6|63787.7|63772.7|758
1760687700000|2025-10-17 07:55:00|63805.1|63790.1|63782.5|63767.5|63813.2|63798.2|63775.8|63760.8|648
1760688000000|2025-10-17 08:00:00|63782.4|63767.4|63761.7|63746.7|63782.4|63767.4|63757.8|63742.8|645
1760688300000|2025-10-17 08:05:00|63761.8|63746.8|63819.5|63804.5|63825.3|63810.3|63760.7|63745.7|732
1760688600000|2025-10-17 08:10:00|63818.3|63803.3|63820.4|63805.4|63821.7|63806.7|63798.8|63783.8|593
1760688900000|2025-10-17 08:15:00|63819.9|63804.9|63824.5|63809.5|63839.5|63824.5|63807.4|63792.4|615
1760689200000|2025-10-17 08:20:00|63825.6|63810.6|63852.5|63837.5|63858.4|63843.4|63822.4|63807.4|584
1760689500000|2025-10-17 08:25:00|63852.6|63837.6|63826.7|63811.7|63853.1|63838.1|63816.8|63801.8|524
1760689800000|2025-10-17 08:30:00|63826.6|63811.6|63845|63830|63861.3|63846.3|63826.2|63811.2|519
1760690100000|2025-10-17 08:35:00|63844.8|63829.8|63842|63827|63844.8|63829.8|63827.3|63812.3|432
1760690400000|2025-10-17 08:40:00|63842.1|63827.1|63833.6|63818.6|63845|63830|63816.8|63801.8|466
1760690700000|2025-10-17 08:45:00|63833.4|63818.4|63846.5|63831.5|63855|63840|63827.3|63812.3|445
1760691000000|2025-10-17 08:50:00|63846.7|63831.7|63874.8|63859.8|63877.3|63859.8|63841.4|63826.4|415
1760691300000|2025-10-17 08:55:00|63876|63861|63863.6|63843.6|63890.6|63875.6|63856|63841|462
1760691600000|2025-10-17 09:00:00|63863.4|63843.4|63860.9|63840.9|63866.6|63849.1|63849.8|63833.6|357
1760691900000|2025-10-17 09:05:00|63858.3|63843.3|63830.4|63815.4|63861.6|63846.6|63826.5|63811.5|334
1760692200000|2025-10-17 09:10:00|63830.1|63815.1|63839.4|63824.4|63840.1|63824.4|63824.8|63809.8|342
1760692500000|2025-10-17 09:15:00|63839.1|63824.1|63819.1|63804.1|63840.2|63825.2|63817.7|63800.9|335
1760692800000|2025-10-17 09:20:00|63819.2|63804.2|63843.7|63823.7|63843.7|63827.2|63803.5|63788.5|331
1760693100000|2025-10-17 09:25:00|63843.4|63823.4|63833.7|63818.7|63844.8|63827.8|63832.5|63817.5|359
1760693400000|2025-10-17 09:30:00|63833.5|63818.5|63833.4|63818.4|63836.5|63821.5|63821.9|63806.9|341
1760693700000|2025-10-17 09:35:00|63835.1|63820.1|63839.4|63819.4|63866.3|63849.7|63831.1|63816.1|390
1760694000000|2025-10-17 09:40:00|63839.8|63819.8|63839.1|63824.1|63842.6|63827.6|63827.7|63812.7|292
1760694300000|2025-10-17 09:45:00|63839.2|63824.2|63848.1|63833.1|63852.9|63837.9|63835.6|63820|308
1760694600000|2025-10-17 09:50:00|63848|63833|63847.8|63832.8|63856.2|63841.2|63837.5|63822.5|257
1760694900000|2025-10-17 09:55:00|63847.5|63832.5|63839.8|63824.8|63849.9|63834.9|63836.7|63821.7|288
1760695200000|2025-10-17 10:00:00|63840.6|63825.6|63866.4|63851.4|63867.3|63852.3|63840.6|63825.6|330
1760695500000|2025-10-17 10:05:00|63866.5|63851.5|63875.7|63860.7|63884.1|63869.1|63863.6|63848.6|228
1760695800000|2025-10-17 10:10:00|63875.6|63860.6|63867.4|63852.4|63877.2|63862.2|63860.1|63845.1|201
1760696100000|2025-10-17 10:15:00|63867.2|63852.2|63871.8|63856.8|63881.2|63861.2|63855.5|63838.9|315
1760696400000|2025-10-17 10:20:00|63868.7|63853.7|63882.8|63867.8|63883.2|63868.2|63863.2|63848.1|291
1760696700000|2025-10-17 10:25:00|63882.6|63867.6|63876.7|63861.7|63891.3|63876.3|63876.3|63861.3|250
1760697000000|2025-10-17 10:30:00|63876.6|63861.6|63871.6|63856.6|63886.5|63871.5|63868.5|63853.5|437
1760697300000|2025-10-17 10:35:00|63870|63855|63877.7|63862.7|63880.7|63865.7|63865.7|63850.7|378
1760697600000|2025-10-17 10:40:00|63878.2|63863.2|63864.4|63849.4|63880.9|63865.9|63861.6|63846.6|306
1760697900000|2025-10-17 10:45:00|63865.7|63850.7|63842|63827|63871.8|63856.8|63841.6|63826.6|347
1760698200000|2025-10-17 10:50:00|63842.3|63827.3|63894.8|63879.8|63898.5|63879.8|63832|63817|437
1760698500000|2025-10-17 10:55:00|63894.9|63879.9|63902.7|63887.7|63913.8|63898.8|63886.6|63871.6|468
1760698800000|2025-10-17 11:00:00|63902|63887|63884.6|63869.6|63907.4|63892.4|63877.3|63862.3|433
1760699100000|2025-10-17 11:05:00|63883.9|63868.9|63889.7|63869.7|63893.7|63873.7|63862.3|63847.3|516
1760699400000|2025-10-17 11:10:00|63889.6|63869.6|63915|63895|63955.9|63935.9|63873.1|63853.1|869
1760699700000|2025-10-17 11:15:00|63914|63894|63910.1|63895.1|63933.1|63916.7|63905.9|63889.6|734
1760700000000|2025-10-17 11:20:00|63910.2|63895.2|63912.2|63897.2|63928.3|63913.3|63906.9|63891.9|601
1760700300000|2025-10-17 11:25:00|63912.1|63897.1|63925.8|63910.8|63928.2|63911.8|63909.1|63894.1|494
1760700600000|2025-10-17 11:30:00|63925.4|63910.4|63919.5|63904.5|63930|63913.4|63909.4|63894.4|588
1760700900000|2025-10-17 11:35:00|63918.8|63903.8|63926.4|63911.4|63930.2|63912.7|63910|63895|462
1760701200000|2025-10-17 11:40:00|63924.3|63909.3|63920.5|63905.5|63927.3|63912.3|63915.9|63900.9|386
1760701500000|2025-10-17 11:45:00|63920.4|63905.4|63923.6|63908.6|63929.2|63914.2|63905.6|63890.6|376
1760701800000|2025-10-17 11:50:00|63923.8|63908.8|63904.9|63889.9|63928.9|63913.9|63898.6|63883.6|391
1760702100000|2025-10-17 11:55:00|63905.7|63890.7|63926.2|63911.2|63953.2|63938.2|63901.9|63886.9|545
1760702400000|2025-10-17 12:00:00|63924.7|63909.7|63940|63925|63944.6|63929.6|63919|63904|603
1760702700000|2025-10-17 12:05:00|63940.5|63925.5|63948.7|63933.7|63951.7|63936.7|63936.2|63921.2|561
1760703000000|2025-10-17 12:10:00|63948.5|63933.5|63958.6|63943.6|63974.6|63959.6|63942.8|63927.8|675
1760703300000|2025-10-17 12:15:00|63958.1|63943.1|63972.9|63957.9|63985.9|63970.9|63954.5|63939.5|638
1760703600000|2025-10-17 12:20:00|63973.1|63958.1|63975.6|63960.6|63984.6|63969.6|63961.8|63946.8|574
1760703900000|2025-10-17 12:25:00|63976.6|63961.6|63998.1|63978.1|64004|63986.1|63976.6|63961.6|525
1760704200000|2025-10-17 12:30:00|63999.5|63979.5|63994.7|63979.7|64006.4|63991.4|63991.3|63975.2|544
1760704500000|2025-10-17 12:35:00|63995|63980|64009.5|63994.5|64021.7|64006.7|63981.2|63966.2|573
1760704800000|2025-10-17 12:40:00|64009.3|63994.3|64000.8|63985.8|64025.5|64010.5|64000.2|63985.2|505
1760705100000|2025-10-17 12:45:00|64000.6|63985.6|63975.6|63960.6|64006.3|63991.3|63973.6|63958.6|561
1760705400000|2025-10-17 12:50:00|63975.4|63960.4|63978.4|63963.4|63983.4|63968.4|63973.2|63958.2|525
1760705700000|2025-10-17 12:55:00|63977.4|63962.4|63973.7|63958.7|63987.3|63972.3|63971.7|63956.7|586
1760706000000|2025-10-17 13:00:00|63974.3|63959.3|63984.8|63969.8|63996.1|63981.1|63973.7|63958.7|576
1760706300000|2025-10-17 13:05:00|63986.9|63971.9|63970.4|63955.4|63990.1|63975.1|63966.1|63951.1|509
1760706600000|2025-10-17 13:10:00|63970.8|63955.8|63971.5|63951.5|63978.8|63963.8|63966.8|63951.5|362
1760706900000|2025-10-17 13:15:00|63971.6|63951.6|63958.6|63943.6|63974.5|63959.5|63957|63937|415
1760707200000|2025-10-17 13:20:00|63959.1|63944.1|63956.3|63941.3|63966.7|63951.7|63947.7|63932.7|457
1760707500000|2025-10-17 13:25:00|63956.4|63941.4|63962.7|63947.7|63982.6|63967.6|63949.9|63934.9|485
1760707800000|2025-10-17 13:30:00|63967.4|63952.4|63982.4|63967.4|63982.4|63967.4|63952.3|63935.1|758
1760708100000|2025-10-17 13:35:00|63982.2|63967.2|63976.1|63961.1|63996.4|63981.4|63971.1|63956.1|820
1760708400000|2025-10-17 13:40:00|63976.4|63961.4|63977.3|63962.3|63992.6|63977.6|63973.9|63958.9|752
1760708700000|2025-10-17 13:45:00|63977.9|63962.9|63969.2|63954.2|63978.1|63963.1|63959.2|63942.7|651
1760709000000|2025-10-17 13:50:00|63968.6|63953.6|63989|63974|63997.4|63982.4|63964.9|63949.9|642
1760709300000|2025-10-17 13:55:00|63988.8|63973.8|64005.3|63990.3|64013.3|63998.3|63988.4|63972|736
1760709600000|2025-10-17 14:00:00|64006.5|63991.5|64023.8|64008.8|64032.7|64017.7|63991.8|63976.8|809
1760709900000|2025-10-17 14:05:00|64023.9|64008.9|64047.6|64032.6|64074.2|64054.2|64023.3|64008.3|829
1760710200000|2025-10-17 14:10:00|64047.7|64032.7|64077.5|64062.5|64082.7|64067.7|64038.6|64021.5|677
1760710500000|2025-10-17 14:15:00|64075.5|64060.5|64053.5|64038.5|64079|64064|64044.6|64029.6|710
1760710800000|2025-10-17 14:20:00|64053.8|64038.8|64035.5|64020.5|64059.3|64044.3|64028.9|64013.9|644
1760711100000|2025-10-17 14:25:00|64035.2|64020.2|64028.4|64013.4|64038.5|64023.5|64015.6|64000.6|613
1760711400000|2025-10-17 14:30:00|64028.3|64013.3|64033.4|64018.4|64039.3|64024.3|64019.1|64004.1|574
1760711700000|2025-10-17 14:35:00|64033.3|64018.3|64015.8|64000.8|64040.7|64025.7|64010.2|63995.2|545
1760712000000|2025-10-17 14:40:00|64015.5|64000.5|64015|64000|64023.5|64008.5|63998.5|63983.5|531
1760712300000|2025-10-17 14:45:00|64013.4|63998.4|64027.8|64012.8|64042|64027|64005.1|63990.1|593
1760712600000|2025-10-17 14:50:00|64028.3|64013.3|64023.9|64008.9|64043|64025.2|64018.7|63999|694
1760712900000|2025-10-17 14:55:00|64022.1|64007.1|64025.3|64010.3|64028.2|64013.2|64012.3|63997.3|698
1760713200000|2025-10-17 15:00:00|64025.6|64010.6|64050.5|64035.5|64057|64042|64023.1|64008.1|531
1760713500000|2025-10-17 15:05:00|64050.9|64035.9|64047.5|64032.5|64056.9|64041.9|64042.7|64025.5|502
1760713800000|2025-10-17 15:10:00|64046.1|64031.1|64032.4|64017.4|64052.9|64037.9|64031.6|64016.6|540
1760714100000|2025-10-17 15:15:00|64032.2|64017.2|64035|64020|64042.1|64027.1|64023|64008|505
1760714400000|2025-10-17 15:20:00|64034.7|64019.7|64045|64030|64050.9|64033.3|64030.1|64015.1|492
1760714700000|2025-10-17 15:25:00|64044.9|64029.9|64057.1|64042.1|64058.8|64043.8|64034.7|64019.7|540
1760715000000|2025-10-17 15:30:00|64057|64042|64043.5|64028.5|64059.1|64044.1|64041.2|64026.2|508
1760715300000|2025-10-17 15:35:00|64043.7|64028.7|64009.7|63994.7|64046.8|64031.8|64005.4|63990.4|527
1760715600000|2025-10-17 15:40:00|64009.9|63994.9|64016.6|64001.6|64024.1|64009.1|64001.7|63986.7|528
1760715900000|2025-10-17 15:45:00|64016.1|64001.1|64004.2|63989.2|64016.1|64001.1|63999|63984|399
1760716200000|2025-10-17 15:50:00|64003.5|63988.5|64002.5|63987.5|64005.4|63990.4|63992.3|63977.3|473
1760716500000|2025-10-17 15:55:00|64001.7|63986.7|63990.2|63975.2|64007.9|63992.9|63990|63975|559
1760716800000|2025-10-17 16:00:00|63990.7|63975.7|63993.8|63978.8|64009.2|63994.2|63990.7|63975.5|444
1760717100000|2025-10-17 16:05:00|63993.6|63978.6|64007.9|63987.9|64007.9|63990.3|63989.1|63974.1|404
1760717400000|2025-10-17 16:10:00|64007.8|63987.8|63979.9|63959.9|64007.8|63988.9|63974.2|63955.3|424
1760717700000|2025-10-17 16:15:00|63980.2|63960.2|63969.1|63949.1|63984.4|63965.9|63968.7|63948.7|412
1760718000000|2025-10-17 16:20:00|63968.7|63948.7|63978.3|63958.3|63979.1|63963.9|63959|63941.8|360
1760718300000|2025-10-17 16:25:00|63978.6|63958.6|63964.7|63949.7|63979.7|63961.4|63962.4|63947.4|328
1760718600000|2025-10-17 16:30:00|63965.1|63950.1|63963.2|63943.2|63975.2|63958.6|63959.8|63939.8|360
1760718900000|2025-10-17 16:35:00|63963.1|63943.1|63971.2|63951.2|63977.8|63961.4|63958.8|63941.5|361
1760719200000|2025-10-17 16:40:00|63971.4|63951.4|63990.2|63975.2|63990.7|63975.7|63968.1|63951.4|423
1760719500000|2025-10-17 16:45:00|63989.1|63974.1|63983.2|63968.2|63989.1|63974.1|63978.9|63963.9|361
1760719800000|2025-10-17 16:50:00|63983.4|63968.4|63977.7|63962.7|63986.7|63971.7|63975.6|63960.6|285
1760720100000|2025-10-17 16:55:00|63978.6|63963.6|64004.4|63989.4|64006.8|63991.8|63974.7|63959.7|383
1760720400000|2025-10-17 17:00:00|64005|63990|64010|63990|64018.6|64000.7|63999.3|63981.8|398
1760720700000|2025-10-17 17:05:00|64009.8|63989.8|64007.4|63992.4|64014.1|63999.1|64003.8|63988.8|367
1760721000000|2025-10-17 17:10:00|64007.5|63992.5|64004.3|63989.3|64011.3|63996.3|64000.7|63985.7|298
1760721300000|2025-10-17 17:15:00|64004.5|63989.5|63987.9|63972.9|64004.6|63989.6|63985.4|63970.4|314
1760721600000|2025-10-17 17:20:00|63988.1|63973.1|63990.6|63975.6|63991.2|63976.2|63982.1|63967.1|322
1760721900000|2025-10-17 17:25:00|63990.7|63975.7|63993.1|63978.1|63996|63981|63987|63972|254
1760722200000|2025-10-17 17:30:00|63993|63973|63992.8|63977.8|64002.1|63982.4|63990.2|63973|264
1760722500000|2025-10-17 17:35:00|63992.7|63977.7|63990.6|63975.6|63993.6|63978.6|63983.9|63968.9|246
1760722800000|2025-10-17 17:40:00|63990.4|63975.4|63988.1|63973.1|63995|63980|63981.7|63966.6|266
1760723100000|2025-10-17 17:45:00|63987.9|63972.9|63979.1|63964.1|63993.8|63978.4|63977.8|63962.8|269
1760723400000|2025-10-17 17:50:00|63979.2|63964.2|63996|63981|63996.1|63981.1|63979.2|63964.2|270
1760723700000|2025-10-17 17:55:00|63995.8|63980.8|64021.8|64006.8|64025.8|64010.8|63995.6|63980.6|412
1760724000000|2025-10-17 18:00:00|64021.9|64006.9|64015.1|63995.1|64044.6|64026.7|64012.3|63994.9|409
1760724300000|2025-10-17 18:05:00|64015.3|63995.3|64007.8|63992.8|64020.6|64001.6|64005.6|63990.6|252
1760724600000|2025-10-17 18:10:00|64007.6|63992.6|64020.5|64005.5|64025.8|64010.8|64004.6|63989.6|251
1760724900000|2025-10-17 18:15:00|64020.6|64005.6|64001.3|63981.3|64027.2|64012.2|63998.6|63981.2|315
1760725200000|2025-10-17 18:20:00|64001.5|63981.5|63994.4|63974.4|64007|63989|63989.3|63969.3|279
1760725500000|2025-10-17 18:25:00|63994.2|63974.2|63996.7|63981.7|63999.6|63983.9|63990.9|63970.9|277
1760725800000|2025-10-17 18:30:00|63996.8|63981.8|64013.2|63993.2|64015.8|63995.8|63996.5|63981.5|262
1760726100000|2025-10-17 18:35:00|64011.9|63991.9|63995.4|63980.4|64012.7|63992.7|63994.5|63976.3|211
1760726400000|2025-10-17 18:40:00|63995.1|63980.1|64006.7|63986.7|64006.7|63986.7|63992|63976.4|158
1760726700000|2025-10-17 18:45:00|64006.4|63986.4|64009.5|63989.5|64010.8|63990.8|64002.5|63982.8|198
1760727000000|2025-10-17 18:50:00|64009.7|63989.7|64027|64012|64027.2|64012.2|64006.2|63987.4|228
1760727300000|2025-10-17 18:55:00|64025.5|64010.5|64022|64002|64034.1|64016.8|64019.4|64000.8|252
1760727600000|2025-10-17 19:00:00|64021.9|64001.9|64011.1|63991.1|64021.9|64002.1|64003.1|63983.1|272
1760727900000|2025-10-17 19:05:00|64009.8|63989.8|64013|63993|64014.7|63996.8|64007|63987|186
1760728200000|2025-10-17 19:10:00|64012.3|63992.3|64011.1|63991.1|64016.6|63996.6|64008.8|63988.8|153
1760728500000|2025-10-17 19:15:00|64010.9|63990.9|64012|63992|64014.4|63994.4|64008.9|63988.9|174
1760728800000|2025-10-17 19:20:00|64012.2|63992.2|64014.4|63999.4|64014.4|63999.4|64006.6|63989.4|177
1760729100000|2025-10-17 19:25:00|64013.8|63998.8|64022.6|64002.6|64024.7|64007.4|64013.5|63998.3|152
1760729400000|2025-10-17 19:30:00|64022.2|64002.2|64020.9|64000.9|64028.1|64008.1|64018.7|63999.6|200
1760729700000|2025-10-17 19:35:00|64021|64001|64024.6|64004.6|64029.1|64009.1|64020.8|64000.8|158
1760730000000|2025-10-17 19:40:00|64024.3|64004.3|64021.5|64006.5|64025.9|64006.6|64018.3|63998.3|118
1760730300000|2025-10-17 19:45:00|64024.2|64004.2|64026.7|64006.7|64032.4|64012.4|64022|64002.6|177
1760730600000|2025-10-17 19:50:00|64026.8|64006.8|64020.6|64000.6|64027.5|64007.5|64018.9|63998.9|225
1760730900000|2025-10-17 19:55:00|64020.3|64000.3|64007|63987|64022.5|64002.5|64006.9|63986.9|311
1760731200000|2025-10-17 20:00:00|64006.8|63986.8|64007.3|63987.3|64018|63998|64006.8|63986.8|203
1760731500000|2025-10-17 20:05:00|64007.1|63987.1|64004.9|63984.9|64008.2|63988.2|64001.9|63981.9|79
1760731800000|2025-10-17 20:10:00|64004.8|63984.8|64020.1|64000.1|64051.4|64031.4|64003.2|63983.2|198
1760732100000|2025-10-17 20:15:00|64020.5|64000.5|64025.9|64005.9|64029.7|64009.7|64018.4|63998.4|125
1760732400000|2025-10-17 20:20:00|64026.3|64006.3|64034.7|64014.7|64041.8|64021.8|64024|64004|121
1760732700000|2025-10-17 20:25:00|64035.1|64015.1|64041.2|64021.2|64044.1|64024.1|64028.3|64008.3|156
1760733000000|2025-10-17 20:30:00|64039.7|64019.7|64047.9|64027.9|64047.9|64027.9|64038.5|64018.5|72
1760733300000|2025-10-17 20:35:00|64047.6|64027.6|64070.4|64050.4|64071.5|64051.5|64037.3|64017.3|182
1760733600000|2025-10-17 20:40:00|64071.2|64051.2|64065.1|64045.1|64089.1|64069.1|64046.7|64026.7|173
1760733900000|2025-10-17 20:45:00|64063.6|64043.6|64079.7|64059.7|64080.3|64060.3|64058.4|64038.4|178
1760734200000|2025-10-17 20:50:00|64079|64059|64096.5|64076.5|64109.9|64089.9|64075|64055|266
1760734500000|2025-10-17 20:55:00|64096.6|64076.6|64111|64091|64111.3|64091.3|64089|64069|135
1760904000000|2025-10-19 20:00:00|64001.2|63971.2|63995.7|63965.7|64037.7|63971.2|63995.7|63923.7|9
1760904300000|2025-10-19 20:05:00|64067.2|63953.2|64058.2|63944.2|64067.2|63953.2|64058.2|63944.2|2
1760904600000|2025-10-19 20:10:00|64058.3|63944.3|64081.3|63967.3|64081.3|63967.3|64058.3|63944.3|10
1760904900000|2025-10-19 20:15:00|64082.3|63968.3|64074.2|63976.3|64082.8|63976.3|64074.2|63968.3|4
1760905200000|2025-10-19 20:20:00|64074.1|63968.8|64074.1|63976.4|64082.8|63976.4|64074.1|63968.8|4
1760905500000|2025-10-19 20:25:00|64083.2|63969.2|64045.7|64015.7|64083.5|64015.7|64045.7|63967.6|25
1760905800000|2025-10-19 20:30:00|64045.8|64015.8|64077.2|64002.7|64077.6|64025.4|64040.3|63990.5|15
1760906100000|2025-10-19 20:35:00|64077.5|64002.8|64075.4|64004.4|64077.7|64018.5|64048.4|64002.8|16
1760906400000|2025-10-19 20:40:00|64048.5|64018.5|64078.4|63970.8|64078.4|64018.5|64048.4|63969.3|11
1760906700000|2025-10-19 20:45:00|64070.7|63972.7|64049.5|63978.7|64070.7|63982.6|64049.5|63972.7|61
1760907000000|2025-10-19 20:50:00|64049.4|63978.8|64047.7|63977.8|64051|63998.3|64027.9|63977.8|21
1760907300000|2025-10-19 20:55:00|64031.3|63977.9|64050.9|63975.4|64051|64001.3|64031.3|63975|10
1760907600000|2025-10-19 21:00:00|64031.3|64001.3|64019.6|63999.6|64031.3|64001.3|64019.6|63994.7|15
1760907900000|2025-10-19 21:05:00|64046.5|63981.4|64021.9|64001.9|64046.6|64002.5|64017.1|63975.1|81
1760908200000|2025-10-19 21:10:00|64020|64000|64018.9|63998.9|64023.1|64003.1|64016.2|63996.2|45
1760908500000|2025-10-19 21:15:00|64018.8|63998.8|64021.5|64001.5|64022.1|64002.1|64018.8|63998.8|51
1760908800000|2025-10-19 21:20:00|64021.3|64001.3|64028.9|64008.9|64029.1|64009.1|64020.9|64000.9|42
1760909100000|2025-10-19 21:25:00|64029.6|64009.6|64041.6|64021.6|64047.4|64027.4|64029.6|64009.6|55
1760909400000|2025-10-19 21:30:00|64041.5|64021.5|64049|64029|64050.5|64030.5|64041.4|64021.4|122
1760909700000|2025-10-19 21:35:00|64049.4|64029.4|64048.3|64028.3|64050.3|64030.3|64041.5|64021.5|105
1760910000000|2025-10-19 21:40:00|64048.8|64028.8|64043.4|64023.4|64049.2|64029.2|64043.4|64023.4|70
1760910300000|2025-10-19 21:45:00|64044.7|64024.7|64049.9|64029.9|64057.5|64037.5|64044.7|64024.7|114
1760910600000|2025-10-19 21:50:00|64049.5|64029.5|64050.2|64030.2|64050.8|64030.8|64046|64026|69
1760910900000|2025-10-19 21:55:00|64050.1|64030.1|64094.4|64029.2|64097.6|64030.8|64046.7|64000.3|179
1760911200000|2025-10-19 22:00:00|64094.5|64029.8|64086.3|64066.3|64094.5|64067.2|64064.2|64019.7|381
1760911500000|2025-10-19 22:05:00|64086.6|64066.6|64082.8|64062.8|64091|64071|64082.2|64062.2|203
1760911800000|2025-10-19 22:10:00|64083.3|64063.3|64090.5|64070.5|64092.7|64071.2|64083.3|64063.3|220
1760912100000|2025-10-19 22:15:00|64090.4|64070.4|64090.7|64070.7|64096.4|64076.4|64088|64067.5|191
1760912400000|2025-10-19 22:20:00|64090.8|64070.8|64093|64072.4|64093.8|64073.5|64083.5|64063.5|196
1760912700000|2025-10-19 22:25:00|64092.9|64072.7|64091|64071|64103.1|64083.1|64087.3|64067.3|192
1760913000000|2025-10-19 22:30:00|64089.6|64069.6|64087.2|64067.2|64097.1|64077.1|64085.8|64065.8|209
1760913300000|2025-10-19 22:35:00|64088.3|64068.3|64075.7|64055.7|64090.2|64070.2|64075.5|64055.5|134
1760913600000|2025-10-19 22:40:00|64075.8|64055.8|64074.3|64054.3|64077.8|64057.8|64072|64052|174
1760913900000|2025-10-19 22:45:00|64074.5|64054.5|64072|64052|64079.8|64059.8|64072|64052|129
1760914200000|2025-10-19 22:50:00|64072.3|64052.3|64075.3|64055.3|64079.8|64059.8|64072.3|64052.3|117
1760914500000|2025-10-19 22:55:00|64076.2|64056.2|64080|64060|64087.3|64067.3|64076|64056|125
1760914800000|2025-10-19 23:00:00|64080.2|64060.2|64086.5|64066.5|64089.2|64069.2|64079.7|64059.7|187
1760915100000|2025-10-19 23:05:00|64086.4|64066.4|64082.7|64062.7|64086.4|64066.4|64078.7|64058.7|148
1760915400000|2025-10-19 23:10:00|64082.6|64062.6|64083.3|64063.3|64085.5|64065.5|64079.2|64059.2|165
1760915700000|2025-10-19 23:15:00|64083.4|64063.4|64085.6|64065.6|64088.5|64068.5|64081.9|64061.9|175
1760916000000|2025-10-19 23:20:00|64085.5|64065.5|64065.4|64045.4|64085.7|64065.7|64065.2|64045.2|169
1760916300000|2025-10-19 23:25:00|64065.8|64045.8|64063.2|64043.2|64068.9|64048.9|64060.3|64040.3|144
1760916600000|2025-10-19 23:30:00|64063.3|64043.3|64066.3|64046.3|64068.5|64048.5|64062.1|64042.1|111
1760916900000|2025-10-19 23:35:00|64066.4|64046.4|64060.4|64040.4|64066.4|64046.4|64058.5|64038.5|116
1760917200000|2025-10-19 23:40:00|64060.6|64040.6|64052.4|64032.4|64062.8|64042.8|64049.5|64029.5|137
1760917500000|2025-10-19 23:45:00|64054.4|64034.4|64064.3|64044.3|64068.6|64048.6|64054.3|64034.3|203
1760917800000|2025-10-19 23:50:00|64063.9|64043.9|64067.3|64047.3|64068.1|64048.1|64057.7|64037.7|165
1760918100000|2025-10-19 23:55:00|64067.5|64047.5|64069.7|64049.7|64077.3|64057.3|64067.5|64047.5|140
1760918400000|2025-10-20 00:00:00|64069.9|64049.9|64064.2|64044.2|64070.1|64050.1|64049.7|64029.7|321
1760918700000|2025-10-20 00:05:00|64065.4|64045.4|64044.1|64024.1|64069|64049|64044.1|64024.1|258
1760919000000|2025-10-20 00:10:00|64046.3|64026.3|64062.3|64042.3|64063.2|64043.2|64043.1|64023.1|236
1760919300000|2025-10-20 00:15:00|64062.2|64042.2|64061.2|64041.2|64069.7|64049.7|64052.2|64032.2|326
1760919600000|2025-10-20 00:20:00|64061.5|64041.5|64047.9|64027.9|64063.4|64043.4|64047|64027|204
1760919900000|2025-10-20 00:25:00|64047.8|64027.8|64059.4|64039.4|64059.5|64039.5|64045.9|64025.9|246
1760920200000|2025-10-20 00:30:00|64059.6|64039.6|64056|64036|64068.5|64048.5|64055.3|64035.3|142
1760920500000|2025-10-20 00:35:00|64056.1|64036.1|64047.6|64027.6|64056.1|64036.1|64038.1|64018.1|201
1760920800000|2025-10-20 00:40:00|64047.5|64027.5|64046.4|64026.4|64052.7|64032.7|64045.3|64025.3|194
1760921100000|2025-10-20 00:45:00|64046.9|64026.9|64036.7|64016.7|64047.3|64027.3|64034.5|64014.5|233
1760921400000|2025-10-20 00:50:00|64036.9|64016.9|64038.7|64018.7|64048.6|64028.6|64031.8|64011.8|291
1760921700000|2025-10-20 00:55:00|64041.9|64021.9|64022.8|64002.8|64049.1|64029.1|64022.7|64002.7|394
1760922000000|2025-10-20 01:00:00|64023|64003|64028.2|64008.2|64030.3|64010.3|64017.7|63997.7|338
1760922300000|2025-10-20 01:05:00|64026.8|64006.8|64024.3|64004.3|64030.6|64010.6|64020.2|64000.2|225
1760922600000|2025-10-20 01:10:00|64024.6|64004.6|64019|63999|64026.3|64006.3|64015.9|63995.9|250
1760922900000|2025-10-20 01:15:00|64018.6|63998.6|64019.4|63999.4|64021.7|64001.7|64016.3|63996.3|235
1760923200000|2025-10-20 01:20:00|64019.1|63999.1|64029.5|64009.5|64038.3|64018.3|64019|63999|205
1760923500000|2025-10-20 01:25:00|64029.4|64009.4|64044.5|64024.5|64045.8|64025.8|64029.1|64009.1|154
1760923800000|2025-10-20 01:30:00|64044.7|64024.7|64053.8|64033.8|64054.1|64034.1|64043.9|64023.9|261
1760924100000|2025-10-20 01:35:00|64054|64034|64071.6|64051.6|64075|64055|64052.1|64032.1|193
1760924400000|2025-10-20 01:40:00|64071.3|64051.3|64063.8|64043.8|64074.8|64054.8|64063.8|64043.8|200
1760924700000|2025-10-20 01:45:00|64063.7|64043.7|64047.7|64027.7|64064.4|64044.4|64045|64025|151
1760925000000|2025-10-20 01:50:00|64046.5|64026.5|64040.9|64020.9|64048.4|64028.4|64036.1|64016.1|162
1760925300000|2025-10-20 01:55:00|64041|64021|64056.4|64036.4|64057.9|64037.9|64041|64021|166
1760925600000|2025-10-20 02:00:00|64056.1|64036.1|64033.6|64013.6|64056.1|64036.1|64032.8|64012.8|172
1760925900000|2025-10-20 02:05:00|64032.7|64012.7|64028.9|64008.9|64034.3|64014.3|64022|64002|134
1760926200000|2025-10-20 02:10:00|64029|64009|64013.6|63993.6|64029.7|64009.7|64013.6|63993.6|198
1760926500000|2025-10-20 02:15:00|64014|63994|64012.7|63992.7|64016.7|63996.7|64011|63991|142
1760926800000|2025-10-20 02:20:00|64013.1|63993.1|64004.2|63984.2|64018.5|63998.5|64002.5|63982.5|133
1760927100000|2025-10-20 02:25:00|64005.4|63985.4|64008.2|63988.2|64013.3|63993.3|64005.1|63985.1|113
1760927400000|2025-10-20 02:30:00|64008.1|63988.1|64000.3|63980.3|64011.4|63991.4|63998.5|63978.5|164
1760927700000|2025-10-20 02:35:00|63999.9|63979.9|64008.5|63988.5|64008.9|63988.9|63999.5|63979.5|168
1760928000000|2025-10-20 02:40:00|64008.7|63988.7|64016|63996|64016.9|63996.9|64007.9|63987.9|144
1760928300000|2025-10-20 02:45:00|64015.7|63995.7|64022.8|64002.8|64026.5|64006.5|64015.6|63995.6|175
1760928600000|2025-10-20 02:50:00|64023.2|64003.2|64025.8|64005.8|64026.4|64006.4|64015.5|63995.5|190
1760928900000|2025-10-20 02:55:00|64025.9|64005.9|64026.6|64006.6|64035.9|64015.9|64024.6|64004.6|193
1760929200000|2025-10-20 03:00:00|64026.8|64006.8|64028.9|64008.9|64031.5|64011.5|64026.7|64006.7|198
1760929500000|2025-10-20 03:05:00|64028.6|64008.6|64020.4|64000.4|64028.6|64008.6|64019.8|63999.8|128
1760929800000|2025-10-20 03:10:00|64020.9|64000.9|64020.9|64000.9|64021.3|64001.3|64015.7|63995.7|104
1760930100000|2025-10-20 03:15:00|64022.8|64002.8|64012|63992|64023.3|64003.3|64012|63992|143
1760930400000|2025-10-20 03:20:00|64012.4|63992.4|64017.2|63997.2|64017.7|63997.7|64012.4|63992.4|119
1760930700000|2025-10-20 03:25:00|64017.7|63997.7|64022.2|64002.2|64022.4|64002.4|64014.9|63994.9|136
1760931000000|2025-10-20 03:30:00|64022.7|64002.7|64018.2|63998.2|64025.1|64005.1|64017.7|63997.7|119
1760931300000|2025-10-20 03:35:00|64018.4|63998.4|64020|64000|64020.7|64000.7|64015.3|63995.3|138
1760931600000|2025-10-20 03:40:00|64020.7|64000.7|64023.2|64003.2|64023.2|64003.2|64019|63999|107
1760931900000|2025-10-20 03:45:00|64023.7|64003.7|64027.4|64007.4|64027.4|64007.4|64023.3|64003.3|127
1760932200000|2025-10-20 03:50:00|64027.2|64007.2|64020.7|64000.7|64028.1|64008.1|64014.6|63994.6|205
1760932500000|2025-10-20 03:55:00|64021|64001|64013.1|63993.1|64021.9|64001.9|64010.5|63990.5|196
1760932800000|2025-10-20 04:00:00|64013.2|63993.2|64017.9|63997.9|64022.5|64002.5|64009.3|63989.3|201
1760933100000|2025-10-20 04:05:00|64018.1|63998.1|64023|64003|64023.2|64003.2|64016.4|63996.4|156
1760933400000|2025-10-20 04:10:00|64021.5|64001.5|64027.5|64007.5|64027.8|64007.8|64020.6|64000.6|124
1760933700000|2025-10-20 04:15:00|64027.6|64007.6|64023|64003|64027.6|64007.6|64017.3|63997.3|149
1760934000000|2025-10-20 04:20:00|64022.6|64002.6|64020.5|64000.5|64023|64003|64018.3|63998.3|113
1760934300000|2025-10-20 04:25:00|64020.4|64000.4|64011.8|63991.8|64020.9|64000.9|64009.4|63989.4|115
1760934600000|2025-10-20 04:30:00|64011.6|63991.6|64006.6|63986.6|64011.6|63991.6|64001.7|63981.7|161
1760934900000|2025-10-20 04:35:00|64006.2|63986.2|64006|63986|64006.4|63986.4|63993.2|63973.2|160
1760935200000|2025-10-20 04:40:00|64005.9|63985.9|63998.4|63978.4|64018.3|63998.3|63996.5|63976.5|219
1760935500000|2025-10-20 04:45:00|63998.3|63978.3|63985.4|63965.4|63998.3|63978.3|63984.3|63964.3|108
1760935800000|2025-10-20 04:50:00|63985.9|63965.9|63987.2|63967.2|63988.9|63968.9|63982.6|63962.6|94
1760936100000|2025-10-20 04:55:00|63987.4|63967.4|63995.3|63975.3|63995.7|63975.7|63986.1|63966.1|174
1760936400000|2025-10-20 05:00:00|63995.6|63975.6|64001.1|63981.1|64003|63983|63995.1|63975.1|222
1760936700000|2025-10-20 05:05:00|64001.6|63981.6|63990.4|63970.4|64003.2|63983.2|63989|63969|196
1760937000000|2025-10-20 05:10:00|63990.7|63970.7|63991.5|63971.5|63996.7|63976.7|63988.2|63968.2|137
1760937300000|2025-10-20 05:15:00|63991.4|63971.4|63990.4|63970.4|63993.2|63973.2|63986.5|63966.5|122
1760937600000|2025-10-20 05:20:00|63990.3|63970.3|63992.2|63972.2|63993.5|63973.5|63988.2|63968.2|204
1760937900000|2025-10-20 05:25:00|63992.7|63972.7|63983.6|63963.6|63994.9|63974.9|63981.4|63961.4|203
1760938200000|2025-10-20 05:30:00|63983.5|63963.5|63979.7|63959.7|63987.4|63967.4|63979|63959|162
1760938500000|2025-10-20 05:35:00|63979.5|63959.5|63983.8|63963.8|63985.1|63965.1|63973.9|63953.9|157
1760938800000|2025-10-20 05:40:00|63983.6|63963.6|63981.7|63961.7|63989.4|63969.4|63976.4|63956.4|184
1760939100000|2025-10-20 05:45:00|63981.6|63961.6|63983|63963|63983.9|63963.9|63980.2|63960.2|172
1760939400000|2025-10-20 05:50:00|63982.8|63962.8|63990.3|63970.3|63992.6|63972.6|63980.1|63960.1|190
1760939700000|2025-10-20 05:55:00|63990.9|63970.9|63983.9|63963.9|63995.3|63975.3|63982.5|63962.5|200
1760940000000|2025-10-20 06:00:00|63987.4|63967.4|64010|63990|64019.1|63999.1|63987.4|63967.4|492
1760940300000|2025-10-20 06:05:00|64009.9|63989.9|64026.4|64006.4|64031|64011|64007.1|63987.1|423
1760940600000|2025-10-20 06:10:00|64026.5|64006.5|64041.3|64021.3|64041.3|64021.3|64026.4|64006.4|349
1760940900000|2025-10-20 06:15:00|64041.1|64021.1|64059.5|64039.5|64060.1|64040.1|64030.5|64010.5|369
1760941200000|2025-10-20 06:20:00|64059.6|64039.6|64058.1|64038.1|64065.7|64045.7|64046.8|64029.1|420
1760941500000|2025-10-20 06:25:00|64059.2|64039.2|64051.3|64036.3|64060.4|64045.4|64047|64029.7|378
1760941800000|2025-10-20 06:30:00|64051.4|64036.4|64030.2|64010.2|64053|64038|64029.3|64009.3|398
1760942100000|2025-10-20 06:35:00|64030.1|64010.1|64044.9|64029.9|64046|64031|64029|64009|350
1760942400000|2025-10-20 06:40:00|64045.2|64030.2|64021.7|64006.7|64047.6|64032.6|64015.4|64000.3|389
1760942700000|2025-10-20 06:45:00|64021.4|64006.4|64046.2|64031.2|64051.1|64036.1|64018.3|64001.3|332
1760943000000|2025-10-20 06:50:00|64046.3|64031.3|64051.6|64036.6|64062.5|64045.2|64045.9|64028.8|358
1760943300000|2025-10-20 06:55:00|64051.4|64036.4|64067.3|64047.3|64076.9|64056.9|64049.6|64031.1|491
1760943600000|2025-10-20 07:00:00|64067.4|64047.4|64076.6|64056.6|64086|64066.9|64058.4|64040.2|576
1760943900000|2025-10-20 07:05:00|64074|64059|64057.9|64042.9|64093.9|64073.9|64057.9|64039.7|484
1760944200000|2025-10-20 07:10:00|64058|64043|64046.1|64031.1|64067.3|64050.1|64046|64028.9|524
1760944500000|2025-10-20 07:15:00|64046.2|64031.2|64046.5|64026.5|64054.3|64036.9|64041.9|64024.7|421
1760944800000|2025-10-20 07:20:00|64046.2|64026.2|64046.8|64031.8|64058.7|64038.7|64036.8|64020.2|385
1760945100000|2025-10-20 07:25:00|64046.4|64031.4|64029.7|64014.7|64049.7|64034.7|64027.8|64012.8|364
1760945400000|2025-10-20 07:30:00|64029.6|64014.6|64021.6|64006.6|64044.5|64024.5|64012.5|63997.5|385
1760945700000|2025-10-20 07:35:00|64021.4|64006.4|64035.3|64020.3|64045.1|64027.9|64018|64000.1|339
1760946000000|2025-10-20 07:40:00|64036.8|64021.8|64025.2|64010.2|64036.8|64021.8|64018.6|64003.6|347
1760946300000|2025-10-20 07:45:00|64025.7|64010.7|64041.7|64026.7|64045.5|64027.8|64022.1|64007.1|340
1760946600000|2025-10-20 07:50:00|64041.8|64026.8|64042.3|64027.3|64051.4|64034.4|64032.8|64017.8|370
1760946900000|2025-10-20 07:55:00|64040.5|64025.5|64046|64026|64058.1|64043.1|64037.7|64022.7|455
1760947200000|2025-10-20 08:00:00|64045.9|64025.9|64043.4|64028.4|64068.9|64053.9|64040.1|64022.9|541
1760947500000|2025-10-20 08:05:00|64043.5|64028.5|64045|64030|64049.2|64034.2|64034.7|64019.7|355
1760947800000|2025-10-20 08:10:00|64043.7|64028.7|64030.9|64015.9|64045.2|64030.2|64026.6|64011.6|356
1760948100000|2025-10-20 08:15:00|64031|64016|64040.4|64025.4|64049|64034|64029.2|64014.2|360
1760948400000|2025-10-20 08:20:00|64040.7|64025.7|64041.4|64026.4|64046.9|64031.9|64037.9|64020.2|298
1760948700000|2025-10-20 08:25:00|64041.1|64026.1|64029.4|64014.4|64041.1|64026.1|64027.9|64012.9|308
1760949000000|2025-10-20 08:30:00|64029.6|64014.6|64026.2|64011.2|64032.3|64017.3|64021.2|64006.2|238
1760949300000|2025-10-20 08:35:00|64026.5|64011.5|64039.9|64024.9|64046.3|64031.3|64026.5|64011.5|306
1760949600000|2025-10-20 08:40:00|64040|64025|64041.7|64026.7|64048.4|64030|64028.6|64013.6|431
1760949900000|2025-10-20 08:45:00|64041|64026|64036.9|64021.9|64046.1|64029.6|64034.1|64015|438
1760950200000|2025-10-20 08:50:00|64036.8|64021.8|64050.1|64035.1|64057.7|64042.7|64033.2|64018.2|428
1760950500000|2025-10-20 08:55:00|64050|64035|64039.3|64024.3|64053.6|64038.6|64034|64019|507
1760950800000|2025-10-20 09:00:00|64038.6|64023.6|64035.4|64020.4|64043.1|64028.1|64020.1|64005.1|546
1760951100000|2025-10-20 09:05:00|64037.5|64022.5|64048.1|64033.1|64059|64044|64037.4|64022.4|522
1760951400000|2025-10-20 09:10:00|64048.3|64033.3|64061.5|64046.5|64062|64047|64037.9|64022.9|459
1760951700000|2025-10-20 09:15:00|64061.4|64046.4|64047|64032|64063.1|64048.1|64044.9|64029.9|476
1760952000000|2025-10-20 09:20:00|64046.2|64031.2|64043.6|64028.6|64053.8|64038.8|64042.5|64027.5|357
1760952300000|2025-10-20 09:25:00|64043.7|64028.7|64048.6|64033.6|64049.2|64034.2|64036.9|64021.9|284
1760952600000|2025-10-20 09:30:00|64048.7|64033.7|64032.4|64017.4|64063.2|64048.2|64031.6|64016.6|403
1760952900000|2025-10-20 09:35:00|64032.3|64017.3|64025.6|64010.6|64034.1|64018.3|64025.5|64007.4|342
1760953200000|2025-10-20 09:40:00|64025.7|64010.7|64021.4|64006.4|64029.5|64014.5|64016.2|64001.2|348
1760953500000|2025-10-20 09:45:00|64021.6|64006.6|64022.3|64007.3|64030.1|64015.1|64017.3|64002|379
1760953800000|2025-10-20 09:50:00|64022.1|64007.1|64037.5|64022.5|64040.2|64025.2|64021.5|64006.5|449
1760954100000|2025-10-20 09:55:00|64039.3|64024.3|64050.4|64030.4|64060.8|64044|64039.3|64024.3|569
1760954400000|2025-10-20 10:00:00|64050.3|64030.3|64065.7|64050.7|64066.1|64051.1|64042.1|64024.9|394
1760954700000|2025-10-20 10:05:00|64065.8|64050.8|64068.8|64053.8|64069.2|64054.2|64054.5|64039.5|297
1760955000000|2025-10-20 10:10:00|64068.7|64053.7|64072.5|64057.5|64092|64077|64068.7|64053.7|391
1760955300000|2025-10-20 10:15:00|64072.9|64057.9|64102.8|64087.8|64102.8|64087.8|64072.9|64057.9|381
1760955600000|2025-10-20 10:20:00|64103.1|64088.1|64095.4|64080.4|64106.7|64090.8|64095|64080|316
1760955900000|2025-10-20 10:25:00|64095.8|64080.8|64091.5|64076.5|64107.5|64091.2|64091.5|64076.5|284
1760956200000|2025-10-20 10:30:00|64091.4|64076.4|64090.4|64075.4|64095.6|64080.6|64084|64069|285
1760956500000|2025-10-20 10:35:00|64090.3|64075.3|64083.2|64068.2|64092.7|64077.7|64081.3|64066.3|266
1760956800000|2025-10-20 10:40:00|64082.9|64067.9|64093.6|64078.6|64098|64083|64080.9|64065.9|343
1760957100000|2025-10-20 10:45:00|64094.1|64079.1|64083.8|64068.8|64095|64080|64080.1|64065.1|281
1760957400000|2025-10-20 10:50:00|64083.9|64068.9|64090.1|64075.1|64097|64082|64083.6|64068.6|308
1760957700000|2025-10-20 10:55:00|64090|64075|64095.6|64080.6|64095.6|64080.6|64083.5|64068.5|400
1760958000000|2025-10-20 11:00:00|64097.3|64082.3|64101.1|64086.1|64113.4|64096.6|64096.2|64081.2|386
1760958300000|2025-10-20 11:05:00|64101.3|64086.3|64094.3|64079.3|64106.8|64091.8|64087.3|64072.3|288
1760958600000|2025-10-20 11:10:00|64094.2|64079.2|64096.2|64081.2|64105.6|64090.6|64094.1|64079.1|314
1760958900000|2025-10-20 11:15:00|64096.3|64081.3|64095.5|64080.5|64098.4|64083.4|64091.5|64076.5|259
1760959200000|2025-10-20 11:20:00|64095.7|64080.7|64108.3|64093.3|64109.8|64094.8|64094.5|64079.5|298
1760959500000|2025-10-20 11:25:00|64108.4|64093.4|64101.2|64086.2|64109.8|64094.8|64095.2|64080.2|307
1760959800000|2025-10-20 11:30:00|64101.3|64086.3|64116.1|64101.1|64136.2|64121.2|64101.3|64086.3|519
1760960100000|2025-10-20 11:35:00|64115.7|64100.7|64110.9|64095.9|64118.7|64103.7|64100.2|64085.2|393
1760960400000|2025-10-20 11:40:00|64111.2|64096.2|64133|64118|64146.1|64127.3|64110.2|64095.2|442
1760960700000|2025-10-20 11:45:00|64133.2|64118.2|64116.3|64101.3|64137|64120.5|64113.8|64098.8|300
1760961000000|2025-10-20 11:50:00|64116.4|64101.4|64100|64085|64116.7|64101.7|64096.8|64081.8|322
1760961300000|2025-10-20 11:55:00|64100.1|64085.1|64077.4|64062.4|64101.8|64086.8|64077.3|64062.3|446
1760961600000|2025-10-20 12:00:00|64077.2|64062.2|64076.1|64061.1|64082.5|64067.5|64067.5|64052.5|523
1760961900000|2025-10-20 12:05:00|64076.4|64061.4|64086.1|64071.1|64088.9|64073.9|64071.9|64055.8|402
1760962200000|2025-10-20 12:10:00|64086.2|64071.2|64068.5|64053.5|64089.5|64074.5|64068.3|64053.3|421
1760962500000|2025-10-20 12:15:00|64069|64054|64070.5|64055.5|64071.8|64056.8|64056.9|64041.9|480
1760962800000|2025-10-20 12:20:00|64070.8|64055.8|64073.8|64058.8|64076.4|64061.4|64062.8|64047.8|454
1760963100000|2025-10-20 12:25:00|64073.9|64058.9|64088.4|64073.4|64089.2|64074.2|64072.6|64057.6|447
1760963400000|2025-10-20 12:30:00|64088.8|64073.8|64089.5|64074.5|64098.5|64083.5|64083.4|64068.4|481
1760963700000|2025-10-20 12:35:00|64089.6|64074.6|64091.3|64071.3|64099|64084|64073.2|64058.2|510
1760964000000|2025-10-20 12:40:00|64092.1|64072.1|64087.1|64067.1|64102.5|64085.5|64077.1|64062.1|545
1760964300000|2025-10-20 12:45:00|64087.2|64067.2|64085.8|64070.8|64098.6|64083.6|64071.2|64056.2|569
1760964600000|2025-10-20 12:50:00|64086|64071|64093|64078|64099.1|64084.1|64085.8|64070.8|444
1760964900000|2025-10-20 12:55:00|64093.2|64078.2|64094.6|64079.6|64110.9|64095.9|64090.9|64075.9|522
1760965200000|2025-10-20 13:00:00|64094.4|64079.4|64094.7|64079.7|64105|64088.1|64088.2|64073.2|520
1760965500000|2025-10-20 13:05:00|64094.3|64079.3|64100.7|64085.7|64106.3|64091.3|64094.3|64079.3|482
1760965800000|2025-10-20 13:10:00|64100.9|64085.9|64109.2|64094.2|64121|64106|64099.7|64084.7|405
1760966100000|2025-10-20 13:15:00|64109.1|64094.1|64121.4|64106.4|64131.6|64116.6|64109.1|64094.1|392
1760966400000|2025-10-20 13:20:00|64121.9|64106.9|64115.8|64100.8|64125.1|64110.1|64115|64100|363
1760966700000|2025-10-20 13:25:00|64114.3|64099.3|64099.3|64084.3|64122|64107|64098.8|64083.8|438
1760967000000|2025-10-20 13:30:00|64099.4|64084.4|64121.2|64106.2|64124.2|64106.2|64094.6|64079.6|574
1760967300000|2025-10-20 13:35:00|64121.3|64106.3|64105.6|64085.6|64135.4|64117.6|64104.4|64084.4|613
1760967600000|2025-10-20 13:40:00|64106.1|64086.1|64112.7|64097.7|64118.3|64103.3|64099.8|64081.7|519
1760967900000|2025-10-20 13:45:00|64112.6|64097.6|64125.6|64110.6|64126.1|64111.1|64104.5|64089.5|508
1760968200000|2025-10-20 13:50:00|64125.8|64110.8|64126.4|64111.4|64134.3|64117.1|64117.8|64102.8|481
1760968500000|2025-10-20 13:55:00|64126.3|64111.3|64118.8|64103.8|64132.8|64117.8|64113.7|64098.7|464
1760968800000|2025-10-20 14:00:00|64118.5|64103.5|64107|64092|64127.4|64112.4|64104.4|64089.4|501
1760969100000|2025-10-20 14:05:00|64107.8|64092.8|64108.7|64093.7|64118.3|64103.3|64099.8|64084.8|416
1760969400000|2025-10-20 14:10:00|64108.9|64093.9|64090.5|64075.5|64111|64096|64086.2|64071.2|445
1760969700000|2025-10-20 14:15:00|64090.4|64075.4|64075.8|64060.8|64093.9|64075.6|64075.8|64060.8|437
1760970000000|2025-10-20 14:20:00|64075.7|64060.7|64066.2|64051.2|64081.9|64066.9|64065.3|64050.3|444
1760970300000|2025-10-20 14:25:00|64065.9|64050.9|64065.4|64050.4|64070.5|64055.4|64061|64046|320
1760970600000|2025-10-20 14:30:00|64065|64050|64065.6|64050.6|64073.8|64056.4|64060.5|64045.5|381
1760970900000|2025-10-20 14:35:00|64065|64050|64048|64028|64068.5|64053.5|64036.4|64020.7|563
1760971200000|2025-10-20 14:40:00|64048.1|64028.1|64055.6|64040.6|64064.3|64044.3|64041.5|64025.6|506
1760971500000|2025-10-20 14:45:00|64055.7|64040.7|64070.2|64050.2|64070.8|64050.8|64047.6|64032.1|500
1760971800000|2025-10-20 14:50:00|64069.5|64049.5|64081.9|64066.9|64085.3|64068.4|64063.1|64046.6|515
1760972100000|2025-10-20 14:55:00|64081.2|64066.2|64098.3|64078.3|64100.2|64082.4|64081|64063.5|592
1760972400000|2025-10-20 15:00:00|64098.2|64078.2|64097.9|64082.9|64101.9|64084.7|64089.5|64074.5|599
1760972700000|2025-10-20 15:05:00|64097.8|64082.8|64099.7|64079.7|64102.1|64083.2|64081.4|64063.8|413
1760973000000|2025-10-20 15:10:00|64099.5|64079.5|64079.9|64064.9|64104.9|64084.9|64077.7|64062.7|398
1760973300000|2025-10-20 15:15:00|64079|64064|64066.6|64046.6|64080.8|64065.5|64061.2|64041.2|458
1760973600000|2025-10-20 15:20:00|64066.3|64046.3|64046.5|64026.5|64067|64047|64044.6|64024.6|387
1760973900000|2025-10-20 15:25:00|64049|64029|64046.4|64031.4|64055.4|64035.4|64038.6|64023.6|323
1760974200000|2025-10-20 15:30:00|64046.6|64031.6|64059.5|64039.5|64060.8|64041.7|64046.3|64031.3|476
1760974500000|2025-10-20 15:35:00|64059.3|64039.3|64068.4|64048.4|64071.5|64051.5|64057.1|64037.1|331
1760974800000|2025-10-20 15:40:00|64068.1|64048.1|64076.3|64056.3|64076.3|64056.4|64058.5|64038.5|357
1760975100000|2025-10-20 15:45:00|64076.5|64056.5|64082.1|64062.1|64090.4|64070.4|64075.2|64055.2|376
1760975400000|2025-10-20 15:50:00|64082.6|64062.6|64071.8|64056.8|64086.5|64071.2|64063.7|64043.7|510
1760975700000|2025-10-20 15:55:00|64071|64056|64089.5|64074.5|64096|64076|64070.7|64055.7|452
1760976000000|2025-10-20 16:00:00|64089|64074|64086.7|64066.7|64098.2|64078.2|64085.5|64065.5|320
1760976300000|2025-10-20 16:05:00|64086.8|64066.8|64086.8|64066.8|64086.9|64066.9|64074.8|64054.8|269
1760976600000|2025-10-20 16:10:00|64090|64070|64091.2|64071.2|64093.9|64073.9|64085.5|64065.5|237
1760976900000|2025-10-20 16:15:00|64091.3|64071.3|64082.4|64062.4|64102|64082|64078.6|64058.6|294
1760977200000|2025-10-20 16:20:00|64082.5|64062.5|64107.5|64092.5|64110|64092.5|64080.1|64060.1|305
1760977500000|2025-10-20 16:25:00|64107.2|64092.2|64107.2|64092.2|64109.4|64094.2|64097.3|64082.3|237
1760977800000|2025-10-20 16:30:00|64107.3|64092.3|64103.4|64083.4|64113.9|64098.9|64103.2|64083.2|223
1760978100000|2025-10-20 16:35:00|64102.2|64082.2|64107.8|64087.8|64109.4|64089.5|64097|64077|193
1760978400000|2025-10-20 16:40:00|64108.1|64088.1|64114.5|64094.5|64116.2|64096.2|64102.3|64087.1|180
1760978700000|2025-10-20 16:45:00|64114.6|64094.6|64105.9|64085.9|64119.1|64099.1|64104|64084|193
1760979000000|2025-10-20 16:50:00|64105.8|64085.8|64122.7|64102.7|64125.4|64105.4|64105.8|64085.8|223
1760979300000|2025-10-20 16:55:00|64122.6|64102.6|64123.2|64103.2|64123.4|64103.4|64113.7|64095.6|207
1760979600000|2025-10-20 17:00:00|64124.5|64104.5|64114.1|64094.1|64128.6|64108.6|64112.7|64092.7|306
1760979900000|2025-10-20 17:05:00|64113.8|64093.8|64107.3|64087.3|64116.2|64096.2|64104|64084|277
1760980200000|2025-10-20 17:10:00|64107.2|64087.2|64114.5|64094.5|64117.3|64097.3|64107.2|64087.2|176
1760980500000|2025-10-20 17:15:00|64114.6|64094.6|64127|64107|64130.4|64111.1|64113.4|64093.4|206
1760980800000|2025-10-20 17:20:00|64127.8|64107.8|64128.7|64108.7|64131.1|64111.1|64124|64104|180
1760981100000|2025-10-20 17:25:00|64129.7|64109.7|64122.9|64102.9|64129.7|64109.7|64122.1|64102.1|142
1760981400000|2025-10-20 17:30:00|64122.7|64102.7|64132.7|64112.7|64133.7|64113.8|64122.2|64102.2|149
1760981700000|2025-10-20 17:35:00|64133.4|64113.4|64143.4|64128.4|64147.2|64132.2|64133.4|64113.4|221
1760982000000|2025-10-20 17:40:00|64143.2|64128.2|64156.5|64136.5|64166.1|64146.1|64142.2|64127.2|182
1760982300000|2025-10-20 17:45:00|64156.4|64136.4|64149.9|64129.9|64157.1|64137.1|64147.8|64127.8|155
1760982600000|2025-10-20 17:50:00|64150.1|64130.1|64154.1|64139.1|64161|64141|64149.3|64129.3|212
1760982900000|2025-10-20 17:55:00|64155.2|64140.2|64152.5|64137.5|64158.2|64143.1|64150.6|64133.2|198
1760983200000|2025-10-20 18:00:00|64153.1|64138.1|64153.8|64133.8|64161.8|64144|64152.9|64133.1|225
1760983500000|2025-10-20 18:05:00|64154|64134|64165.1|64145.1|64166.5|64146.5|64154|64134|160
1760983800000|2025-10-20 18:10:00|64165.5|64145.5|64165.1|64145.1|64172|64152|64163.9|64143.9|159
1760984100000|2025-10-20 18:15:00|64164.9|64144.9|64169.1|64149.1|64183|64163|64163.9|64143.9|207
1760984400000|2025-10-20 18:20:00|64169.2|64149.2|64166.7|64146.7|64171.9|64151.9|64164.3|64144.3|104
1760984700000|2025-10-20 18:25:00|64167.1|64147.1|64160.8|64140.8|64169.4|64149.4|64160.6|64140.6|150
1760985000000|2025-10-20 18:30:00|64160.9|64140.9|64147.7|64127.7|64164|64146.3|64146.7|64126.7|201
1760985300000|2025-10-20 18:35:00|64147.4|64127.4|64138.7|64118.7|64150.1|64130.1|64138.7|64118.7|155
1760985600000|2025-10-20 18:40:00|64138.6|64118.6|64153.5|64133.5|64155.8|64135.8|64138.1|64118.1|145
1760985900000|2025-10-20 18:45:00|64153.8|64133.8|64145.1|64125.1|64154.5|64134.5|64144.6|64124.6|160
1760986200000|2025-10-20 18:50:00|64145.2|64125.2|64150.2|64130.2|64155.8|64135.8|64141.2|64122|203
1760986500000|2025-10-20 18:55:00|64150.4|64130.4|64139.1|64119.1|64150.4|64130.4|64128.1|64108.1|279
1760986800000|2025-10-20 19:00:00|64139|64119|64135.5|64115.5|64142.7|64122.7|64128.5|64108.5|254
1760987100000|2025-10-20 19:05:00|64135.4|64115.4|64131.3|64111.3|64135.4|64115.4|64121.9|64101.9|176
1760987400000|2025-10-20 19:10:00|64131.7|64111.7|64132.8|64112.8|64134.1|64114.1|64129.4|64109.4|149
1760987700000|2025-10-20 19:15:00|64133.1|64113.1|64134.8|64114.8|64137.1|64117.1|64133|64113|127
1760988000000|2025-10-20 19:20:00|64136.3|64116.3|64137.2|64117.2|64143.8|64123.8|64135.1|64115.1|116
1760988300000|2025-10-20 19:25:00|64137.3|64117.3|64137.6|64117.6|64139.9|64119.9|64136.8|64116.8|113
1760988600000|2025-10-20 19:30:00|64137.3|64117.3|64154.1|64134.1|64154.4|64134.4|64137.1|64117.1|120
1760988900000|2025-10-20 19:35:00|64153.7|64133.7|64154.4|64134.4|64155.9|64135.9|64151.5|64131.5|129
1760989200000|2025-10-20 19:40:00|64154.6|64134.6|64151.4|64131.4|64157.9|64137.9|64149.7|64129.7|131
1760989500000|2025-10-20 19:45:00|64151.5|64131.5|64155.7|64135.7|64156.3|64136.3|64150.5|64130.5|107
1760989800000|2025-10-20 19:50:00|64156.1|64136.1|64159.4|64139.4|64162.1|64142.1|64152|64132|127
1760990100000|2025-10-20 19:55:00|64157.8|64137.8|64167.1|64147.1|64172|64152|64157.8|64137.8|257
1760990400000|2025-10-20 20:00:00|64166.8|64146.8|64144.6|64124.6|64169.3|64149.3|64144.6|64124.6|234
1760990700000|2025-10-20 20:05:00|64144.3|64124.3|64150.2|64130.2|64154.6|64134.6|64144.3|64124.3|96
1760991000000|2025-10-20 20:10:00|64149.5|64129.5|64163.6|64143.6|64164.4|64144.4|64149|64129|96
1760991300000|2025-10-20 20:15:00|64163.5|64143.5|64155.8|64135.8|64165.1|64145.1|64155.8|64135.8|77
1760991600000|2025-10-20 20:20:00|64154.8|64134.8|64146.1|64126.1|64155.2|64135.2|64146.1|64126.1|104
1760991900000|2025-10-20 20:25:00|64146.2|64126.2|64149.1|64129.1|64150|64130|64145.1|64125.1|59
1760992200000|2025-10-20 20:30:00|64149.3|64129.3|64146|64126|64149.3|64129.3|64142.6|64122.6|55
1760992500000|2025-10-20 20:35:00|64145.9|64125.9|64145.3|64125.3|64148.3|64128.3|64144.3|64124.3|58
1760992800000|2025-10-20 20:40:00|64145.2|64125.2|64147.8|64127.8|64153.3|64133.3|64143|64123|80
1760993100000|2025-10-20 20:45:00|64147.7|64127.7|64146.8|64126.8|64152.6|64132.6|64145.6|64125.6|93
1760993400000|2025-10-20 20:50:00|64146.9|64126.9|64146.7|64126.7|64152.3|64132.3|64144.7|64122.7|142
1760993700000|2025-10-20 20:55:00|64148.5|64125.3|64163.5|64133.6|64165.8|64137|64148.5|64120.2|323
1760994000000|2025-10-20 21:00:00|64169.3|64127.2|64171.1|64121|64175.7|64127.2|64169.3|64119.9|12
1760994300000|2025-10-20 21:05:00|64174.9|64116.9|64172.8|64118.5|64176.7|64120.5|64169.5|64113.7|64
1760994600000|2025-10-20 21:10:00|64172.7|64116.4|64162.3|64112.1|64173.3|64118.6|64162.3|64110.2|69
1760994900000|2025-10-20 21:15:00|64162.2|64113.5|64161.6|64112.3|64162.3|64113.6|64159.5|64111.2|72
1760995200000|2025-10-20 21:20:00|64161.5|64112.4|64166.7|64111.4|64171|64113.1|64160.3|64110.8|95
1760995500000|2025-10-20 21:25:00|64166.8|64111.5|64163|64112.3|64166.9|64113.6|64154.7|64110|114
1760995800000|2025-10-20 21:30:00|64162.9|64112.2|64162.2|64111.5|64167.9|64114.6|64161.4|64110.4|142
1760996100000|2025-10-20 21:35:00|64162.1|64111.4|64155.5|64114|64162.5|64115.3|64154.1|64111.3|184
1760996400000|2025-10-20 21:40:00|64157.1|64112.5|64156.6|64110.9|64157.1|64114.4|64153.8|64110.2|116
1760996700000|2025-10-20 21:45:00|64154.6|64112.9|64155.3|64110.8|64156.6|64113.1|64153.4|64110.2|193
1760997000000|2025-10-20 21:50:00|64155.2|64110.7|64154.7|64111.5|64155.4|64112.8|64153.6|64110.5|141
1760997300000|2025-10-20 21:55:00|64154.5|64111.7|64150.7|64115.9|64158.2|64116|64150.4|64108.9|193
1760997600000|2025-10-20 22:00:00|64150.8|64115.8|64144.5|64119.8|64157.3|64121.3|64142.3|64112.2|396
1760997900000|2025-10-20 22:05:00|64144.2|64118.8|64141.4|64120.5|64145.6|64123.7|64140|64117.5|143
1760998200000|2025-10-20 22:10:00|64141.2|64120.4|64144|64123.7|64144.1|64123.9|64139.2|64118.4|171
1760998500000|2025-10-20 22:15:00|64143.9|64123.8|64140.2|64120.2|64144.6|64124.6|64138.6|64118.6|82
1760998800000|2025-10-20 22:20:00|64139.9|64119.9|64143.9|64123.9|64144|64124|64139.9|64119.9|92
1760999100000|2025-10-20 22:25:00|64144.2|64124.2|64147.9|64127.9|64148.5|64128.5|64142.3|64122.3|92
1760999400000|2025-10-20 22:30:00|64146.8|64126.8|64148.3|64128.3|64148.7|64128.7|64142.9|64122.9|94
1760999700000|2025-10-20 22:35:00|64148.4|64128.4|64148.7|64128.7|64150.2|64130.2|64147.7|64127.7|80
1761000000000|2025-10-20 22:40:00|64148.6|64128.6|64150.7|64130.7|64151.1|64131.1|64148.6|64128.6|86
1761000300000|2025-10-20 22:45:00|64150.9|64130.9|64150.2|64130.2|64151.7|64131.7|64150|64130|95
1761000600000|2025-10-20 22:50:00|64150.4|64130.4|64147.7|64127.7|64150.4|64130.4|64142.9|64122.9|133
1761000900000|2025-10-20 22:55:00|64147.3|64127.3|64150.1|64130.1|64150.9|64130.9|64146.2|64126.2|100
1761001200000|2025-10-20 23:00:00|64150.2|64130.2|64142.1|64122.1|64153|64133|64141.8|64121.8|137
1761001500000|2025-10-20 23:05:00|64142.2|64122.2|64147.5|64127.5|64150.4|64130.4|64142|64122|91
1761001800000|2025-10-20 23:10:00|64147.7|64127.7|64150.2|64130.2|64151.8|64131.8|64147.6|64127.6|85
1761002100000|2025-10-20 23:15:00|64149.9|64129.9|64146.1|64126.1|64151.6|64131.6|64146|64126|109
1761002400000|2025-10-20 23:20:00|64144.4|64124.4|64141.6|64121.6|64146.7|64126.7|64141|64121|96
1761002700000|2025-10-20 23:25:00|64141.7|64121.7|64146.3|64126.3|64147.8|64127.8|64139.6|64119.6|98
1761003000000|2025-10-20 23:30:00|64146.7|64126.7|64148.6|64128.6|64150.8|64130.8|64145.1|64125.1|141
1761003300000|2025-10-20 23:35:00|64148.7|64128.7|64146.3|64126.3|64149.9|64129.9|64145.9|64125.9|70
1761003600000|2025-10-20 23:40:00|64146|64126|64148.8|64128.8|64149.5|64129.5|64145.9|64125.9|77
1761003900000|2025-10-20 23:45:00|64148.7|64128.7|64148.7|64128.7|64149.3|64129.3|64145.9|64125.9|118
1761004200000|2025-10-20 23:50:00|64148.9|64128.9|64149.9|64129.9|64151.6|64131.6|64147.7|64127.7|89
1761004500000|2025-10-20 23:55:00|64150.4|64130.4|64144.6|64124.6|64150.4|64130.4|64141.3|64121.3|130
1761004800000|2025-10-21 00:00:00|64145.7|64125.7|64131.1|64111.1|64150.4|64130.4|64119.9|64099.9|299
1761005100000|2025-10-21 00:05:00|64130.1|64110.1|64111.3|64091.3|64130.5|64110.5|64101.3|64081.3|281
1761005400000|2025-10-21 00:10:00|64111.2|64091.2|64104|64084|64113.1|64093.1|64101.7|64081.7|242
1761005700000|2025-10-21 00:15:00|64104.1|64084.1|64100.8|64080.8|64108.9|64088.9|64100.6|64080.6|200
1761006000000|2025-10-21 00:20:00|64100.9|64080.9|64111.1|64091.1|64113.5|64093.5|64099.3|64079.3|283
1761006300000|2025-10-21 00:25:00|64111.6|64091.6|64110.8|64090.8|64119.7|64099.7|64107.8|64087.8|221
1761006600000|2025-10-21 00:30:00|64110.7|64090.7|64105.2|64085.2|64110.8|64090.8|64101.1|64081.1|191
1761006900000|2025-10-21 00:35:00|64105.3|64085.3|64100.3|64080.3|64105.7|64085.7|64099.6|64079.6|142
1761007200000|2025-10-21 00:40:00|64100.2|64080.2|64089.3|64069.3|64102.5|64082.5|64088.7|64068.7|93
1761007500000|2025-10-21 00:45:00|64090.8|64070.8|64094.9|64074.9|64102.6|64082.6|64090.7|64070.7|151
1761007800000|2025-10-21 00:50:00|64095|64075|64088.2|64068.2|64095|64075|64084.9|64064.9|168
1761008100000|2025-10-21 00:55:00|64090.7|64070.7|64095.6|64075.6|64096.6|64076.6|64086|64066|227
1761008400000|2025-10-21 01:00:00|64096.2|64076.2|64110.6|64090.6|64113.8|64093.8|64096.2|64076.2|252
1761008700000|2025-10-21 01:05:00|64110.4|64090.4|64104.9|64084.9|64114.1|64094.1|64101.5|64081.5|225
1761009000000|2025-10-21 01:10:00|64104.3|64084.3|64110.1|64090.1|64111|64091|64101.9|64081.9|263
1761009300000|2025-10-21 01:15:00|64111.1|64091.1|64105.6|64085.6|64116.1|64096.1|64102|64082|288
1761009600000|2025-10-21 01:20:00|64105.5|64085.5|64121.2|64101.2|64121.2|64101.2|64105.3|64085.3|157
1761009900000|2025-10-21 01:25:00|64121.3|64101.3|64129.7|64109.7|64130.6|64110.6|64119.3|64099.3|185
1761010200000|2025-10-21 01:30:00|64130|64110|64127.8|64107.8|64132.6|64112.6|64121.7|64101.7|191
1761010500000|2025-10-21 01:35:00|64127.4|64107.4|64147.1|64127.1|64147.8|64127.8|64126.6|64106.6|187
1761010800000|2025-10-21 01:40:00|64144.7|64124.7|64146.5|64126.5|64156.1|64136.1|64133|64113|231
1761011100000|2025-10-21 01:45:00|64146.6|64126.6|64132.4|64112.4|64148|64128|64128.3|64108.3|234
1761011400000|2025-10-21 01:50:00|64133|64113|64141.6|64121.6|64142|64122|64127.5|64107.5|226
1761011700000|2025-10-21 01:55:00|64141.4|64121.4|64140.7|64120.7|64152.3|64132.3|64140.7|64120.7|213
1761012000000|2025-10-21 02:00:00|64138.8|64118.8|64158|64138|64161.2|64141.2|64138.8|64118.8|240
1761012300000|2025-10-21 02:05:00|64158.4|64138.4|64161.1|64141.1|64161.2|64141.2|64152.7|64132.7|238
1761012600000|2025-10-21 02:10:00|64161.2|64141.2|64145.5|64125.5|64172|64152|64144.7|64124.7|258
1761012900000|2025-10-21 02:15:00|64145|64125|64156.4|64136.4|64158.2|64138.2|64141.9|64121.9|224
1761013200000|2025-10-21 02:20:00|64156.6|64136.6|64152.8|64132.8|64161.5|64141.5|64152.1|64132.1|217
1761013500000|2025-10-21 02:25:00|64153|64133|64150.9|64130.9|64155.1|64135.1|64144.2|64124.2|250
1761013800000|2025-10-21 02:30:00|64150.7|64130.7|64160.3|64140.3|64170.5|64150.5|64148.6|64128.6|223
1761014100000|2025-10-21 02:35:00|64160.2|64140.2|64185|64165|64188.4|64168.4|64159.6|64139.6|290
1761014400000|2025-10-21 02:40:00|64186.1|64166.1|64189.5|64169.5|64192.1|64172.1|64178.1|64158.1|349
1761014700000|2025-10-21 02:45:00|64189.3|64169.3|64205.5|64185.5|64207.5|64187.5|64187.3|64167.3|246
1761015000000|2025-10-21 02:50:00|64205.4|64185.4|64196.5|64176.5|64207.6|64187.6|64194.1|64174.1|184
1761015300000|2025-10-21 02:55:00|64196.6|64176.6|64200|64180|64202.6|64182.6|64194|64174|163
1761015600000|2025-10-21 03:00:00|64200.1|64180.1|64203.9|64183.9|64205.7|64185.7|64196.8|64176.8|191
1761015900000|2025-10-21 03:05:00|64203.8|64183.8|64195.5|64175.5|64205.9|64185.9|64194.8|64174.8|146
1761016200000|2025-10-21 03:10:00|64195.6|64175.6|64193.3|64173.3|64198.6|64178.6|64192.9|64172.9|132
1761016500000|2025-10-21 03:15:00|64193.1|64173.1|64196.4|64176.4|64199.9|64179.9|64191.4|64171.4|131
1761016800000|2025-10-21 03:20:00|64196.2|64176.2|64195.5|64175.5|64202.6|64182.6|64195.5|64175.5|160
1761017100000|2025-10-21 03:25:00|64195.3|64175.3|64193|64173|64195.3|64175.3|64190.4|64170.4|181
1761017400000|2025-10-21 03:30:00|64192.9|64172.9|64197.9|64177.9|64200.3|64180.3|64192.4|64172.4|142
1761017700000|2025-10-21 03:35:00|64198.5|64178.5|64198.7|64178.7|64200.7|64180.7|64194.6|64174.6|119
1761018000000|2025-10-21 03:40:00|64198.5|64178.5|64195.5|64175.5|64198.6|64178.6|64190.7|64170.7|184
1761018300000|2025-10-21 03:45:00|64195.6|64175.6|64202.6|64182.6|64205.7|64185.7|64195.6|64175.6|139
1761018600000|2025-10-21 03:50:00|64202.3|64182.3|64195.8|64175.8|64202.3|64182.3|64193.1|64173.1|206
1761018900000|2025-10-21 03:55:00|64195.9|64175.9|64197.5|64177.5|64201.2|64181.2|64195.4|64175.4|174
1761019200000|2025-10-21 04:00:00|64197.2|64177.2|64203.6|64183.6|64203.7|64183.7|64196.3|64176.3|141
1761019500000|2025-10-21 04:05:00|64203.8|64183.8|64208.6|64188.6|64211.1|64191.1|64203.7|64183.7|131
1761019800000|2025-10-21 04:10:00|64208.4|64188.4|64198.9|64178.9|64209.2|64189.2|64198.2|64178.2|141
1761020100000|2025-10-21 04:15:00|64199|64179|64195.7|64175.7|64201|64181|64195.4|64175.4|160
1761020400000|2025-10-21 04:20:00|64195.9|64175.9|64202.7|64182.7|64203.7|64183.7|64195.9|64175.9|126
1761020700000|2025-10-21 04:25:00|64202.5|64182.5|64202.5|64182.5|64204.6|64184.6|64199.7|64179.7|143
1761021000000|2025-10-21 04:30:00|64202.3|64182.3|64200.5|64180.5|64211.6|64191.6|64200.5|64180.5|209
1761021300000|2025-10-21 04:35:00|64200.8|64180.8|64198.2|64178.2|64202.2|64182.2|64195.5|64175.5|184
1761021600000|2025-10-21 04:40:00|64198.1|64178.1|64200.5|64180.5|64200.9|64180.9|64193.6|64173.6|174
1761021900000|2025-10-21 04:45:00|64199.4|64179.4|64205.1|64185.1|64209.4|64189.4|64196.8|64176.8|318
1761022200000|2025-10-21 04:50:00|64206.4|64186.4|64207.1|64187.1|64210.6|64190.6|64199.8|64179.8|275
1761022500000|2025-10-21 04:55:00|64207|64187|64191.4|64171.4|64210.1|64190.1|64187.8|64167.8|420
1761022800000|2025-10-21 05:00:00|64190.6|64170.6|64192.6|64172.6|64201.4|64181.4|64189.6|64169.6|297
1761023100000|2025-10-21 05:05:00|64192.4|64172.4|64207.8|64187.8|64208.9|64188.9|64181.7|64161.7|322
1761023400000|2025-10-21 05:10:00|64206.8|64186.8|64192.4|64172.4|64207.4|64187.4|64190.3|64170.3|198
1761023700000|2025-10-21 05:15:00|64192.5|64172.5|64203|64183|64211.9|64191.9|64191.9|64171.9|301
1761024000000|2025-10-21 05:20:00|64201.5|64181.5|64209.1|64189.1|64218.3|64198.3|64201.3|64181.3|237
1761024300000|2025-10-21 05:25:00|64208.3|64188.3|64220.7|64200.7|64224.8|64204.8|64208.3|64188.3|256
1761024600000|2025-10-21 05:30:00|64220.6|64200.6|64219.6|64199.6|64225|64205|64213|64193|266
1761024900000|2025-10-21 05:35:00|64219.8|64199.8|64237.8|64217.8|64237.8|64217.8|64213.7|64193.7|254
1761025200000|2025-10-21 05:40:00|64237.7|64217.7|64236.4|64216.4|64238.4|64218.4|64221.1|64201.1|240
1761025500000|2025-10-21 05:45:00|64236.3|64216.3|64232|64212|64239|64219|64227|64207|236
1761025800000|2025-10-21 05:50:00|64231.7|64211.7|64239.4|64219.4|64240.4|64220.4|64230.3|64210.3|257
1761026100000|2025-10-21 05:55:00|64240.6|64220.6|64250|64230|64255.2|64235.2|64235.6|64215.6|331
1761026400000|2025-10-21 06:00:00|64250.2|64230.2|64268.9|64248.9|64276.1|64256.1|64245.5|64225.5|408
1761026700000|2025-10-21 06:05:00|64268.6|64248.6|64253.9|64233.9|64287.2|64267.2|64253.8|64233.8|411
1761027000000|2025-10-21 06:10:00|64253.7|64233.7|64265.5|64245.5|64268.2|64248.2|64251.9|64231.9|365
1761027300000|2025-10-21 06:15:00|64265.3|64245.3|64267.4|64252.4|64275.3|64257.2|64260.9|64244.3|344
1761027600000|2025-10-21 06:20:00|64268.9|64253.9|64254.8|64234.8|64268.9|64253.9|64247.8|64228.3|381
1761027900000|2025-10-21 06:25:00|64252.3|64232.3|64248.9|64233.9|64254.8|64235.7|64245.4|64228.1|341
1761028200000|2025-10-21 06:30:00|64249.8|64234.8|64250.3|64235.3|64257.3|64242.3|64247.2|64232.2|365
1761028500000|2025-10-21 06:35:00|64250.4|64235.4|64245.7|64225.7|64257.2|64240.8|64234.9|64214.9|509
1761028800000|2025-10-21 06:40:00|64245.9|64230.9|64233.9|64218.9|64250.5|64235.5|64226.1|64211.1|412
1761029100000|2025-10-21 06:45:00|64234|64219|64221|64206|64234.5|64219.5|64215.1|64198.7|432
1761029400000|2025-10-21 06:50:00|64220.9|64205.9|64213.6|64198.6|64227.1|64212.1|64212|64197|423
1761029700000|2025-10-21 06:55:00|64217.3|64202.3|64216.4|64196.4|64219.3|64204.3|64202.5|64186.8|487
1761030000000|2025-10-21 07:00:00|64216.5|64196.5|64210.3|64195.3|64216.5|64198.6|64194.7|64178.2|599
1761030300000|2025-10-21 07:05:00|64210.4|64195.4|64235.6|64220.6|64241.5|64226.5|64201.9|64186.9|572
1761030600000|2025-10-21 07:10:00|64235.9|64220.9|64255.5|64240.5|64258.4|64242.6|64225|64210|572
1761030900000|2025-10-21 07:15:00|64255.1|64240.1|64251|64236|64271.2|64256.1|64246.4|64231.4|572
1761031200000|2025-10-21 07:20:00|64251.1|64236.1|64230.2|64215.2|64252.3|64237.3|64225.3|64210.3|515
1761031500000|2025-10-21 07:25:00|64230.4|64215.4|64221.9|64206.9|64230.7|64215.7|64212.8|64193.9|519
1761031800000|2025-10-21 07:30:00|64222.6|64207.6|64230.2|64215.2|64236|64221|64216.8|64201.8|484
1761032100000|2025-10-21 07:35:00|64230|64215|64246.1|64231.1|64256.2|64241.2|64222.5|64207.5|561
1761032400000|2025-10-21 07:40:00|64245.8|64230.8|64227.4|64212.4|64250|64235|64222.4|64207.4|558
1761032700000|2025-10-21 07:45:00|64227.5|64212.5|64219.6|64204.6|64230|64215|64217.9|64202.9|485
1761033000000|2025-10-21 07:50:00|64219.8|64204.8|64222.3|64207.3|64236|64221|64216.8|64201.8|533
1761033300000|2025-10-21 07:55:00|64222|64207|64250.6|64235.6|64252.2|64237.2|64214.9|64199.9|642
1761033600000|2025-10-21 08:00:00|64251.9|64236.9|64278.3|64258.3|64278.3|64262.2|64251.9|64236.9|659
1761033900000|2025-10-21 08:05:00|64279.4|64259.4|64251.7|64236.7|64279.8|64262.8|64244|64225.8|587
1761034200000|2025-10-21 08:10:00|64251.6|64236.6|64265.1|64250.1|64269.7|64254.7|64251.6|64236.6|584
1761034500000|2025-10-21 08:15:00|64265|64250|64261.3|64246.3|64281|64266|64260.3|64245.3|612
1761034800000|2025-10-21 08:20:00|64261.2|64246.2|64252.1|64237.1|64269.3|64254.3|64252|64235.5|533
1761035100000|2025-10-21 08:25:00|64252.2|64237.2|64253.9|64233.9|64259.2|64244.2|64241.9|64226.9|449
1761035400000|2025-10-21 08:30:00|64254.2|64234.2|64255.3|64240.3|64259.4|64243.2|64249.7|64234.1|454
1761035700000|2025-10-21 08:35:00|64255.1|64240.1|64258.3|64243.3|64272.7|64257.7|64241.3|64226.3|398
1761036000000|2025-10-21 08:40:00|64258.4|64243.4|64268.8|64253.8|64283.3|64268.3|64252.6|64237.6|403
1761036300000|2025-10-21 08:45:00|64269.3|64254.3|64311.1|64296.1|64314.2|64299.2|64269.1|64254.1|509
1761036600000|2025-10-21 08:50:00|64313.1|64298.1|64300.2|64285.2|64322.3|64307.3|64300.2|64285.2|481
1761036900000|2025-10-21 08:55:00|64300.5|64285.5|64276.5|64261.5|64301.9|64286.9|64268.7|64253.7|560
1761037200000|2025-10-21 09:00:00|64275.2|64260.2|64296.2|64281.2|64296.7|64281.7|64272|64257|538
1761037500000|2025-10-21 09:05:00|64296.4|64281.4|64298.1|64283.1|64303.2|64287.4|64292.1|64277.1|410
1761037800000|2025-10-21 09:10:00|64297.1|64282.1|64283.4|64268.4|64307.3|64287.9|64283.4|64268.4|432
1761038100000|2025-10-21 09:15:00|64283.6|64268.6|64289.1|64274.1|64292|64277|64270.3|64255.3|451
1761038400000|2025-10-21 09:20:00|64289.3|64274.3|64269.8|64254.8|64289.4|64274.4|64267.9|64252.9|409
1761038700000|2025-10-21 09:25:00|64269.6|64254.6|64271.3|64256.3|64271.9|64256.9|64265|64249.6|419
1761039000000|2025-10-21 09:30:00|64271|64256|64248.8|64228.8|64278.5|64263.5|64247.4|64228.8|440
1761039300000|2025-10-21 09:35:00|64248.7|64228.7|64266.5|64246.5|64266.7|64248.8|64245.9|64226.4|389
1761039600000|2025-10-21 09:40:00|64266.7|64246.7|64261.5|64246.5|64269.9|64252.5|64258.5|64238.5|312
1761039900000|2025-10-21 09:45:00|64261.6|64246.6|64284.5|64269.5|64286.6|64271.6|64258|64243|405
1761040200000|2025-10-21 09:50:00|64284.4|64269.4|64267.7|64252.7|64285.7|64270.7|64267.5|64252.5|381
1761040500000|2025-10-21 09:55:00|64267.9|64252.9|64280.3|64265.3|64283|64268|64262.3|64247.3|324
1761040800000|2025-10-21 10:00:00|64280|64265|64265|64250|64280.8|64265.8|64264.7|64249.7|354
1761041100000|2025-10-21 10:05:00|64265.1|64250.1|64304.4|64289.4|64305|64290|64265.1|64250.1|376
1761041400000|2025-10-21 10:10:00|64304.5|64289.5|64319|64304|64328.3|64309.4|64303.5|64288.5|493
1761041700000|2025-10-21 10:15:00|64318.6|64303.6|64348.3|64333.3|64353.5|64338.5|64313.8|64298.8|523
1761042000000|2025-10-21 10:20:00|64350.8|64335.8|64318.6|64303.6|64359.3|64343|64315.2|64300.2|522
1761042300000|2025-10-21 10:25:00|64318|64303|64311.7|64296.7|64323|64308|64311.4|64296.4|397
1761042600000|2025-10-21 10:30:00|64311.5|64296.5|64329.7|64309.7|64331.2|64313.6|64308.7|64293.7|424
1761042900000|2025-10-21 10:35:00|64329.6|64309.6|64332.5|64317.5|64340.2|64322.3|64329|64309.6|376
1761043200000|2025-10-21 10:40:00|64332.4|64317.4|64343.7|64328.7|64350.9|64335.9|64332.4|64316.3|437
1761043500000|2025-10-21 10:45:00|64348|64333|64343.6|64328.6|64351.8|64336.8|64332.8|64317.8|457
1761043800000|2025-10-21 10:50:00|64343.5|64328.5|64320.9|64305.9|64349.1|64334.1|64320.7|64305.7|414
1761044100000|2025-10-21 10:55:00|64321.2|64306.2|64295|64280|64323.2|64308.2|64292.7|64276.2|528
1761044400000|2025-10-21 11:00:00|64294.9|64279.9|64279.7|64264.7|64302.7|64284|64279|64262.9|442
1761044700000|2025-10-21 11:05:00|64279.6|64264.6|64269.9|64254.9|64281.4|64264.8|64269.9|64254.9|333
1761045000000|2025-10-21 11:10:00|64266.9|64251.9|64264.1|64249.1|64273.1|64258.1|64256.7|64241.7|350
1761045300000|2025-10-21 11:15:00|64263.3|64248.3|64284.1|64264.1|64284.3|64266.9|64252.8|64237.8|375
1761045600000|2025-10-21 11:20:00|64284|64269|64273.3|64258.3|64288.2|64273.2|64267.8|64252.8|525
1761045900000|2025-10-21 11:25:00|64273.2|64258.2|64285.4|64270.4|64294.8|64279.8|64266.6|64251.6|468
1761046200000|2025-10-21 11:30:00|64285.1|64270.1|64279.9|64259.9|64288|64273|64271.3|64256.3|471
1761046500000|2025-10-21 11:35:00|64279.7|64259.7|64290|64270|64290.1|64270.5|64263.6|64247.7|477
1761046800000|2025-10-21 11:40:00|64289.5|64269.5|64297|64282|64301.5|64285.2|64288.8|64268.8|462
1761047100000|2025-10-21 11:45:00|64297.1|64282.1|64306.1|64291.1|64311.2|64296.2|64297.1|64282.1|429
1761047400000|2025-10-21 11:50:00|64306|64291|64307.4|64292.4|64314.9|64299|64293.9|64278.9|494
1761047700000|2025-10-21 11:55:00|64310.9|64295.9|64325|64310|64344.7|64329.7|64310.6|64295.6|733
1761048000000|2025-10-21 12:00:00|64324.5|64309.5|64334.5|64319.5|64339.4|64319.9|64303.8|64285.9|668
1761048300000|2025-10-21 12:05:00|64334.1|64319.1|64358.6|64343.6|64359.4|64344.4|64325.5|64310.5|554
1761048600000|2025-10-21 12:10:00|64358.4|64343.4|64355.6|64340.6|64372.8|64356.5|64342.9|64327.9|693
1761048900000|2025-10-21 12:15:00|64355.5|64340.5|64354.6|64339.6|64365.7|64348.8|64348.8|64333.8|577
1761049200000|2025-10-21 12:20:00|64355.7|64340.7|64341.6|64326.6|64366.7|64351.7|64338.2|64323.2|587
1761049500000|2025-10-21 12:25:00|64341.4|64326.4|64369|64349|64379.6|64359.6|64337.5|64322.5|490
1761049800000|2025-10-21 12:30:00|64368.9|64348.9|64380.2|64365.2|64386.7|64368.6|64359.3|64344.3|630
1761050100000|2025-10-21 12:35:00|64380.4|64365.4|64349.3|64334.3|64380.4|64365.4|64342.2|64327.2|628
1761050400000|2025-10-21 12:40:00|64349.4|64334.4|64362.6|64347.6|64368.5|64353.5|64349.3|64334.3|601
1761050700000|2025-10-21 12:45:00|64362.8|64347.8|64360.6|64345.6|64365.3|64350.3|64355|64340|532
1761051000000|2025-10-21 12:50:00|64360.8|64345.8|64370.1|64350.1|64380.5|64365.3|64354.9|64339.9|609
1761051300000|2025-10-21 12:55:00|64369.6|64349.6|64333.7|64318.7|64369.6|64349.6|64329.9|64314.9|664
1761051600000|2025-10-21 13:00:00|64334.6|64319.6|64341.9|64326.9|64344.2|64329.2|64321.2|64303.3|679
1761051900000|2025-10-21 13:05:00|64340.3|64325.3|64341.1|64326.1|64351.4|64336.4|64321.6|64306.6|685
1761052200000|2025-10-21 13:10:00|64340.8|64325.8|64332.3|64317.3|64348.4|64333.4|64329.6|64314.6|684
1761052500000|2025-10-21 13:15:00|64332.6|64317.6|64323.5|64308.5|64337.4|64322.4|64306.4|64289.4|769
1761052800000|2025-10-21 13:20:00|64323.6|64308.6|64335.1|64320.1|64338.3|64323.3|64313|64298|554
1761053100000|2025-10-21 13:25:00|64336.7|64321.7|64336.5|64316.5|64349.6|64334.6|64328.3|64309.9|555
1761053400000|2025-10-21 13:30:00|64335.2|64315.2|64348|64333|64350.4|64335.4|64322.9|64307.9|699
1761053700000|2025-10-21 13:35:00|64348.2|64333.2|64317.8|64302.8|64349.8|64334.8|64302.1|64287.1|644
1761054000000|2025-10-21 13:40:00|64316.5|64301.5|64345.5|64325.5|64346.5|64326.5|64307.9|64292.9|643
1761054300000|2025-10-21 13:45:00|64345.4|64325.4|64359.9|64344.9|64381.8|64366.8|64343.1|64323.9|593
1761054600000|2025-10-21 13:50:00|64359.7|64344.7|64337.7|64322.7|64365.4|64350.3|64333.3|64318.3|665
1761054900000|2025-10-21 13:55:00|64337.3|64322.3|64326|64311|64337.5|64322.5|64314.5|64299.5|767
1761055200000|2025-10-21 14:00:00|64325.9|64310.9|64356.5|64341.5|64360.1|64345.1|64314.1|64299.1|680
1761055500000|2025-10-21 14:05:00|64356.4|64341.4|64349.5|64334.5|64365.2|64350.2|64335.9|64317.9|588
1761055800000|2025-10-21 14:10:00|64348.8|64333.8|64330.8|64310.8|64349.3|64334.3|64327.7|64310.1|618
1761056100000|2025-10-21 14:15:00|64331.4|64311.4|64334.5|64319.5|64339.2|64320.6|64323.4|64306|552
1761056400000|2025-10-21 14:20:00|64334.4|64319.4|64314.5|64294.5|64337.8|64322|64297.5|64277.9|550
1761056700000|2025-10-21 14:25:00|64315|64295|64321.3|64306.3|64327.1|64312.1|64305.8|64290.8|576
1761057000000|2025-10-21 14:30:00|64321.5|64306.5|64331.6|64316.6|64344|64329|64317|64302|626
1761057300000|2025-10-21 14:35:00|64332|64317|64365.5|64350.5|64370.6|64355.6|64329.8|64311.7|598
1761057600000|2025-10-21 14:40:00|64365.7|64350.7|64397.1|64377.1|64399.6|64379.6|64361.9|64346.9|576
1761057900000|2025-10-21 14:45:00|64396.3|64376.3|64375.8|64360.8|64405.6|64385.9|64362.1|64344.5|618
1761058200000|2025-10-21 14:50:00|64377.5|64362.5|64401.2|64386.2|64411.1|64393.5|64376.4|64361.4|618
1761058500000|2025-10-21 14:55:00|64399.5|64384.5|64374.1|64359.1|64399.7|64384.7|64368.6|64353.6|644
1761058800000|2025-10-21 15:00:00|64373.3|64358.3|64346.6|64326.6|64374.9|64359.9|64344.3|64326.2|681
1761059100000|2025-10-21 15:05:00|64346.8|64326.8|64347.7|64332.7|64355.6|64338.3|64339.9|64319.9|573
1761059400000|2025-10-21 15:10:00|64347.2|64332.2|64348.5|64333.5|64352.2|64337.2|64338.6|64323.6|514
1761059700000|2025-10-21 15:15:00|64348.6|64333.6|64328|64313|64350.1|64334.7|64327.7|64312.7|472
1761060000000|2025-10-21 15:20:00|64327.9|64312.9|64335|64320|64340.4|64322.7|64326.2|64311.2|450
1761060300000|2025-10-21 15:25:00|64334.9|64319.9|64312.4|64292.4|64343|64323|64311.4|64291.4|432
1761060600000|2025-10-21 15:30:00|64312.7|64292.7|64332.8|64317.8|64333.2|64318.2|64309.9|64289.9|394
1761060900000|2025-10-21 15:35:00|64332.7|64317.7|64340.7|64325.7|64347.1|64332.1|64332.7|64317.3|460
1761061200000|2025-10-21 15:40:00|64340.5|64325.5|64329.8|64314.8|64350|64334.2|64329.8|64314.8|375
1761061500000|2025-10-21 15:45:00|64330.4|64315.4|64327.1|64307.1|64338.1|64322.2|64307.6|64292.6|471
1761061800000|2025-10-21 15:50:00|64327.2|64307.2|64308.5|64293.5|64327.3|64307.3|64304.8|64289.4|398
1761062100000|2025-10-21 15:55:00|64308.7|64293.7|64313.2|64298.2|64321.2|64305.1|64307.5|64292.5|323
1761062400000|2025-10-21 16:00:00|64313.1|64298.1|64283.3|64263.3|64322.3|64304.9|64264.4|64244.4|653
1761062700000|2025-10-21 16:05:00|64285|64265|64272.1|64252.1|64291.3|64271.3|64266.1|64246.1|481
1761063000000|2025-10-21 16:10:00|64275.5|64255.5|64302.9|64282.9|64314.6|64294.6|64275.5|64255.5|484
1761063300000|2025-10-21 16:15:00|64302.8|64282.8|64320.3|64300.3|64333.6|64313.6|64302.8|64282.8|431
1761063600000|2025-10-21 16:20:00|64320.4|64300.4|64322.3|64302.3|64324.5|64304.5|64308.3|64288.3|427
1761063900000|2025-10-21 16:25:00|64322.6|64302.6|64309.7|64289.7|64323.5|64303.5|64306.2|64286.2|319
1761064200000|2025-10-21 16:30:00|64309.5|64289.5|64311|64291|64314.8|64294.8|64301.2|64281.2|419
1761064500000|2025-10-21 16:35:00|64309.8|64289.8|64337.7|64317.7|64338|64318|64309.8|64289.8|399
1761064800000|2025-10-21 16:40:00|64337.8|64317.8|64328.1|64308.1|64338.3|64318.6|64326.5|64306.5|376
1761065100000|2025-10-21 16:45:00|64328.3|64308.3|64332.7|64312.7|64342.2|64322.2|64328.3|64308.3|360
1761065400000|2025-10-21 16:50:00|64332.8|64312.8|64334.7|64314.7|64355.3|64335.3|64327.6|64307.6|566
1761065700000|2025-10-21 16:55:00|64334.8|64314.8|64348.9|64328.9|64348.9|64328.9|64323.3|64303.3|566
1761066000000|2025-10-21 17:00:00|64349.4|64329.4|64351|64331|64368.5|64348.5|64348.7|64328.7|605
1761066300000|2025-10-21 17:05:00|64351.3|64331.3|64351.8|64331.8|64357.3|64337.3|64347.7|64327.7|427
1761066600000|2025-10-21 17:10:00|64351.7|64331.7|64354.1|64334.1|64360.3|64340.3|64342.7|64322.7|410
1761066900000|2025-10-21 17:15:00|64355.4|64335.4|64355.3|64335.3|64359.5|64339.5|64351|64331|378
1761067200000|2025-10-21 17:20:00|64354|64334|64370.7|64350.7|64377.4|64357.4|64351.2|64331.2|421
1761067500000|2025-10-21 17:25:00|64370.8|64350.8|64379.1|64359.1|64379.3|64359.3|64364.8|64344.8|330
1761067800000|2025-10-21 17:30:00|64378.7|64358.7|64373.6|64353.6|64383.9|64363.9|64371.1|64351.1|328
1761068100000|2025-10-21 17:35:00|64373.3|64353.3|64373.7|64353.7|64375.1|64355.1|64368.2|64348.2|316
1761068400000|2025-10-21 17:40:00|64374.1|64354.1|64377.1|64357.1|64381.3|64361.3|64372.4|64352.4|307
1761068700000|2025-10-21 17:45:00|64377|64357|64376.7|64356.7|64379.9|64359.9|64373.7|64353.7|304
1761069000000|2025-10-21 17:50:00|64376.5|64356.5|64377.4|64357.4|64389.4|64369.4|64376.5|64356.5|359
1761069300000|2025-10-21 17:55:00|64377.3|64357.3|64377.1|64357.1|64383.1|64363.1|64372.7|64352.7|255
1761069600000|2025-10-21 18:00:00|64376.9|64356.9|64375.6|64355.6|64376.9|64356.9|64357.6|64337.6|341
1761069900000|2025-10-21 18:05:00|64375.7|64355.7|64366.2|64346.2|64375.7|64355.7|64359.1|64339.8|303
1761070200000|2025-10-21 18:10:00|64366.9|64346.9|64363.8|64343.8|64371|64351|64363.1|64343.1|238
1761070500000|2025-10-21 18:15:00|64364.1|64344.1|64373.5|64353.5|64374.5|64354.5|64357.2|64337.2|244
1761070800000|2025-10-21 18:20:00|64373.7|64353.7|64377|64357|64378.8|64358.8|64372.8|64352.8|229
1761071100000|2025-10-21 18:25:00|64377.1|64357.1|64371.6|64351.6|64378.5|64358.5|64369.6|64349.6|163
1761071400000|2025-10-21 18:30:00|64371.8|64351.8|64356.9|64336.9|64371.8|64351.8|64356.9|64336.9|260
1761071700000|2025-10-21 18:35:00|64357|64337|64357.8|64337.8|64366.1|64346.1|64356.9|64336.9|224
1761072000000|2025-10-21 18:40:00|64357.3|64337.3|64365|64345|64365.1|64345.1|64351.7|64331.7|247
1761072300000|2025-10-21 18:45:00|64365.1|64345.1|64361.4|64341.4|64369.2|64349.2|64359|64339|235
1761072600000|2025-10-21 18:50:00|64361.5|64341.5|64368.1|64348.1|64370.6|64350.6|64356.5|64336.5|239
1761072900000|2025-10-21 18:55:00|64371.2|64351.2|64370.3|64350.3|64371.8|64351.8|64364.5|64344.5|215
1761073200000|2025-10-21 19:00:00|64370.4|64350.4|64357.5|64337.5|64370.6|64350.6|64356.4|64336.4|278
1761073500000|2025-10-21 19:05:00|64356.7|64336.7|64361.6|64341.6|64361.9|64341.9|64356.1|64336.1|193
1761073800000|2025-10-21 19:10:00|64361.4|64341.4|64364.3|64344.3|64367.3|64347.3|64358.8|64338.8|243
1761074100000|2025-10-21 19:15:00|64364.4|64344.4|64364.3|64344.3|64370.4|64350.4|64363|64343|280
1761074400000|2025-10-21 19:20:00|64364.4|64344.4|64373.5|64353.5|64373.8|64353.8|64363.5|64343.5|186
1761074700000|2025-10-21 19:25:00|64373.4|64353.4|64382.3|64362.3|64383.6|64363.6|64372.9|64352.9|205
1761075000000|2025-10-21 19:30:00|64381.7|64361.7|64377.5|64357.5|64386.3|64366.3|64377.5|64357.5|221
1761075300000|2025-10-21 19:35:00|64377.6|64357.6|64371.5|64351.5|64378.4|64358.4|64371.1|64351.1|168
1761075600000|2025-10-21 19:40:00|64372.5|64352.5|64370.9|64350.9|64378.1|64358.1|64367.9|64347.9|223
1761075900000|2025-10-21 19:45:00|64370.8|64350.8|64370.2|64350.2|64375.3|64355.3|64369.7|64349.7|232
1761076200000|2025-10-21 19:50:00|64370.1|64350.1|64366.1|64346.1|64371.3|64351.3|64365.3|64345.3|229
1761076500000|2025-10-21 19:55:00|64366.4|64346.4|64393.9|64373.9|64397.1|64377.1|64365.2|64345.2|420
1761076800000|2025-10-21 20:00:00|64393.7|64373.7|64399|64379|64402.2|64382.2|64392.3|64372.3|304
1761077100000|2025-10-21 20:05:00|64399.1|64379.1|64395.3|64375.3|64399.6|64379.6|64394.5|64374.5|146
1761077400000|2025-10-21 20:10:00|64395.2|64375.2|64393.7|64373.7|64395.2|64375.2|64393.3|64373.3|94
1761077700000|2025-10-21 20:15:00|64393.6|64373.6|64394.9|64374.9|64398.5|64378.5|64393.6|64373.6|69
1761078000000|2025-10-21 20:20:00|64394.8|64374.8|64395.7|64375.7|64397|64377|64394.8|64374.8|68
1761078300000|2025-10-21 20:25:00|64395.6|64375.6|64396.3|64376.3|64398.2|64378.2|64395.1|64375.1|101
1761078600000|2025-10-21 20:30:00|64396.2|64376.2|64396.7|64376.7|64399.1|64379.1|64393.7|64373.7|81
1761078900000|2025-10-21 20:35:00|64396.8|64376.8|64395.8|64375.8|64398.9|64378.9|64394.4|64374.4|92
1761079200000|2025-10-21 20:40:00|64394.8|64374.8|64388.8|64368.8|64396|64376|64377.5|64357.5|206
1761079500000|2025-10-21 20:45:00|64388.9|64368.9|64388|64368|64389.5|64369.5|64380.1|64360.1|157
1761079800000|2025-10-21 20:50:00|64388.1|64368.1|64394.9|64374.9|64394.9|64374.9|64383.1|64363.1|211
1761080100000|2025-10-21 20:55:00|64394.8|64374.8|64399.8|64373.8|64401.7|64377|64393.8|64371.4|182
1761080400000|2025-10-21 21:00:00|64399.6|64374.1|64400|64368.7|64412.1|64374.1|64399.6|64358.5|39
1761080700000|2025-10-21 21:05:00|64399.8|64369.1|64400.3|64343.6|64400.4|64369.8|64396.6|64339.4|78
1761081000000|2025-10-21 21:10:00|64400.2|64343.5|64396.1|64349.3|64400.4|64349.8|64396.1|64341.2|109
1761081300000|2025-10-21 21:15:00|64396.5|64348.8|64389.8|64335.9|64397.3|64349.7|64389.7|64333.6|105
1761081600000|2025-10-21 21:20:00|64389.9|64335.8|64387.3|64340.4|64394.6|64353.9|64387.1|64332.9|136
1761081900000|2025-10-21 21:25:00|64387.4|64340|64385.8|64339.8|64392.8|64348.3|64385.7|64337.8|160
1761082200000|2025-10-21 21:30:00|64385.6|64340.1|64383.9|64346.9|64386.8|64349.2|64383.2|64340.1|135
1761082500000|2025-10-21 21:35:00|64383.7|64346.7|64383.8|64349.5|64386.5|64350.9|64382.8|64344.2|162
1761082800000|2025-10-21 21:40:00|64383.5|64349.2|64382.2|64344.5|64385|64350.3|64376.8|64329.8|237
1761083100000|2025-10-21 21:45:00|64382.9|64344.8|64375.2|64351.2|64382.9|64355.8|64374.8|64338.7|119
1761083400000|2025-10-21 21:50:00|64375.3|64351.3|64385.8|64341|64386.8|64351.3|64375.3|64340.2|62
1761083700000|2025-10-21 21:55:00|64385.7|64340.9|64373.1|64337.8|64385.9|64352.4|64369.8|64324.7|154
1761084000000|2025-10-21 22:00:00|64372.8|64337.5|64386.5|64366.5|64392.4|64366.5|64372.8|64336.8|411
1761084300000|2025-10-21 22:05:00|64386.6|64366.3|64389.5|64369.5|64390.1|64370.1|64386.4|64364.9|111
1761084600000|2025-10-21 22:10:00|64389.4|64369.4|64388.1|64368.1|64390.5|64370.5|64388.1|64368.1|86
1761084900000|2025-10-21 22:15:00|64388.2|64368.2|64388.4|64368.4|64388.8|64368.8|64387.2|64367.2|94
1761085200000|2025-10-21 22:20:00|64388.3|64368.3|64387.9|64367.9|64390.1|64370.1|64385.7|64365.7|141
1761085500000|2025-10-21 22:25:00|64388|64368|64385.4|64365.4|64388.6|64368.6|64382.2|64362.2|102
1761085800000|2025-10-21 22:30:00|64385.2|64365.2|64383.1|64363.1|64385.8|64365.8|64381.2|64361.2|106
1761086100000|2025-10-21 22:35:00|64383|64363|64382.6|64362.6|64385.6|64365.6|64381.7|64361.7|135
1761086400000|2025-10-21 22:40:00|64382.5|64362.5|64384.6|64364.6|64385.3|64365.3|64382.5|64362.5|111
1761086700000|2025-10-21 22:45:00|64384.4|64364.4|64382.1|64362.1|64386.8|64366.8|64381|64361|99
1761087000000|2025-10-21 22:50:00|64382.7|64362.7|64388.3|64368.3|64388.7|64368.7|64382.7|64362.7|149
1761087300000|2025-10-21 22:55:00|64388.8|64368.8|64390.7|64370.7|64394.2|64374.2|64387|64367|170
1761087600000|2025-10-21 23:00:00|64390.9|64370.9|64392.3|64372.3|64395.4|64375.4|64390.6|64370.6|125
1761087900000|2025-10-21 23:05:00|64392.5|64372.5|64389.2|64369.2|64392.5|64372.5|64383.9|64363.9|108
1761088200000|2025-10-21 23:10:00|64389|64369|64388.4|64368.4|64390.7|64370.7|64387.6|64367.6|55
1761088500000|2025-10-21 23:15:00|64388.5|64368.5|64392.5|64372.5|64392.8|64372.8|64388|64368|95
1761088800000|2025-10-21 23:20:00|64392.4|64372.4|64391.2|64371.2|64394.3|64374.3|64391|64371|62
1761089100000|2025-10-21 23:25:00|64390.8|64370.8|64392.1|64372.1|64392.9|64372.9|64390.6|64370.6|73
1761089400000|2025-10-21 23:30:00|64392.5|64372.5|64391.3|64371.3|64392.6|64372.6|64390.8|64370.8|61
1761089700000|2025-10-21 23:35:00|64391.1|64371.1|64390.8|64370.8|64392.4|64372.4|64389.6|64369.6|74
1761090000000|2025-10-21 23:40:00|64391.4|64371.4|64385.2|64365.2|64392.3|64372.3|64382.4|64362.4|119
1761090300000|2025-10-21 23:45:00|64385.3|64365.3|64394.9|64374.9|64395.2|64375.2|64384.5|64364.5|186
1761090600000|2025-10-21 23:50:00|64394.8|64374.8|64393|64373|64397.7|64377.7|64392.1|64372.1|132
1761090900000|2025-10-21 23:55:00|64392.5|64372.5|64395|64375|64395.1|64375.1|64389.9|64369.9|151
1761091200000|2025-10-22 00:00:00|64395.2|64375.2|64376|64356|64395.2|64375.2|64370.3|64350.3|344
1761091500000|2025-10-22 00:05:00|64376.3|64356.3|64384.2|64364.2|64391.7|64371.7|64370.9|64350.9|369
1761091800000|2025-10-22 00:10:00|64383.7|64363.7|64360.4|64340.4|64385.7|64365.7|64360|64340|356
1761092100000|2025-10-22 00:15:00|64360.5|64340.5|64361.6|64341.6|64370.1|64350.1|64358.6|64338.6|258
1761092400000|2025-10-22 00:20:00|64361.9|64341.9|64356.1|64336.1|64361.9|64341.9|64351.4|64331.4|214
1761092700000|2025-10-22 00:25:00|64356.4|64336.4|64353.3|64333.3|64359.5|64339.5|64349.2|64329.2|197
1761093000000|2025-10-22 00:30:00|64353.5|64333.5|64352.6|64332.6|64360.1|64340.1|64349.2|64329.2|202
1761093300000|2025-10-22 00:35:00|64353|64333|64359.1|64339.1|64359.6|64339.6|64348.3|64328.3|209
1761093600000|2025-10-22 00:40:00|64359|64339|64358.7|64338.7|64365.1|64345.1|64355.8|64335.8|234
1761093900000|2025-10-22 00:45:00|64358.8|64338.8|64358.9|64338.9|64361.1|64341.1|64354.5|64334.5|137
1761094200000|2025-10-22 00:50:00|64359|64339|64356.9|64336.9|64367.1|64347.1|64355.8|64335.8|184
1761094500000|2025-10-22 00:55:00|64357|64337|64366.2|64346.2|64367.8|64347.8|64356.1|64336.1|237
1761094800000|2025-10-22 01:00:00|64366|64346|64355.5|64335.5|64368.8|64348.8|64352.6|64332.6|310
1761095100000|2025-10-22 01:05:00|64355.6|64335.6|64352.4|64332.4|64358.4|64338.4|64341.2|64321.2|293
1761095400000|2025-10-22 01:10:00|64352.8|64332.8|64354.2|64334.2|64356.5|64336.5|64344.9|64324.9|219
1761095700000|2025-10-22 01:15:00|64353.7|64333.7|64359.7|64339.7|64359.7|64339.7|64351.8|64331.8|172
1761096000000|2025-10-22 01:20:00|64361.7|64341.7|64358.9|64338.9|64361.8|64341.8|64353.2|64333.2|182
1761096300000|2025-10-22 01:25:00|64359.1|64339.1|64375.6|64355.6|64377.2|64357.2|64357.9|64337.9|159
1761096600000|2025-10-22 01:30:00|64375.9|64355.9|64373|64353|64377.1|64357.1|64362|64342|196
1761096900000|2025-10-22 01:35:00|64373.1|64353.1|64378.3|64358.3|64378.3|64358.3|64371.5|64351.5|179
1761097200000|2025-10-22 01:40:00|64378.4|64358.4|64369.6|64349.6|64384.1|64364.1|64369.3|64349.3|228
1761097500000|2025-10-22 01:45:00|64369.7|64349.7|64365.7|64345.7|64370.8|64350.8|64359.2|64339.2|233
1761097800000|2025-10-22 01:50:00|64365.6|64345.6|64367.2|64347.2|64367.4|64347.4|64362.2|64342.2|165
1761098100000|2025-10-22 01:55:00|64366.8|64346.8|64365.5|64345.5|64371.1|64351.1|64361.3|64341.3|200
1761098400000|2025-10-22 02:00:00|64365.3|64345.3|64360.7|64340.7|64365.3|64345.3|64358.1|64338.1|130
1761098700000|2025-10-22 02:05:00|64360.8|64340.8|64350.8|64330.8|64361.9|64341.9|64349.6|64329.6|147
1761099000000|2025-10-22 02:10:00|64350.7|64330.7|64345.6|64325.6|64356.2|64336.2|64339.6|64319.6|173
1761099300000|2025-10-22 02:15:00|64345.7|64325.7|64348.6|64328.6|64349.9|64329.9|64339.5|64319.5|190
1761099600000|2025-10-22 02:20:00|64348.3|64328.3|64342.7|64322.7|64350.5|64330.5|64342.2|64322.2|188
1761099900000|2025-10-22 02:25:00|64342.8|64322.8|64349|64329|64350.6|64330.6|64340.5|64320.5|183
1761100200000|2025-10-22 02:30:00|64349.3|64329.3|64347.8|64327.8|64355.8|64335.8|64345.9|64325.9|164
1761100500000|2025-10-22 02:35:00|64347.9|64327.9|64346.4|64326.4|64349.4|64329.4|64342.3|64322.3|155
1761100800000|2025-10-22 02:40:00|64346.1|64326.1|64336.7|64316.7|64347.1|64327.1|64334.7|64314.7|141
1761101100000|2025-10-22 02:45:00|64336.6|64316.6|64341|64321|64342.7|64322.7|64332.5|64312.5|137
1761101400000|2025-10-22 02:50:00|64340.8|64320.8|64345.3|64325.3|64348.3|64328.3|64340.4|64320.4|114
1761101700000|2025-10-22 02:55:00|64344.1|64324.1|64346.1|64326.1|64348.5|64328.5|64343.5|64323.5|143
1761102000000|2025-10-22 03:00:00|64346|64326|64348.4|64328.4|64350.4|64330.4|64343.8|64323.8|153
1761102300000|2025-10-22 03:05:00|64348.3|64328.3|64354.8|64334.8|64355|64335|64346.7|64326.7|133
1761102600000|2025-10-22 03:10:00|64354.6|64334.6|64355|64335|64356.5|64336.5|64351.3|64331.3|113
1761102900000|2025-10-22 03:15:00|64355.1|64335.1|64357.3|64337.3|64358.2|64338.2|64353.5|64333.5|122
1761103200000|2025-10-22 03:20:00|64356.6|64336.6|64364.5|64344.5|64366.8|64346.8|64356.6|64336.6|210
1761103500000|2025-10-22 03:25:00|64364.8|64344.8|64363.1|64343.1|64366.2|64346.2|64360.8|64340.8|181
1761103800000|2025-10-22 03:30:00|64363.5|64343.5|64357.7|64337.7|64365.9|64345.9|64357.5|64337.5|124
1761104100000|2025-10-22 03:35:00|64357.5|64337.5|64354.9|64334.9|64357.9|64337.9|64353.1|64333.1|151
1761104400000|2025-10-22 03:40:00|64354.8|64334.8|64348.3|64328.3|64355.3|64335.3|64347.8|64327.8|142
1761104700000|2025-10-22 03:45:00|64348.5|64328.5|64346.9|64326.9|64349.2|64329.2|64343.7|64323.7|192
1761105000000|2025-10-22 03:50:00|64347|64327|64355.3|64335.3|64355.4|64335.4|64346.8|64326.8|122
1761105300000|2025-10-22 03:55:00|64354.5|64334.5|64354.3|64334.3|64354.5|64334.5|64347.2|64327.2|158
1761105600000|2025-10-22 04:00:00|64354.4|64334.4|64347.4|64327.4|64355.3|64335.3|64343.8|64323.8|200
1761105900000|2025-10-22 04:05:00|64347.5|64327.5|64351.8|64331.8|64353.7|64333.7|64347.4|64327.4|169
1761106200000|2025-10-22 04:10:00|64352|64332|64350.9|64330.9|64359.2|64339.2|64350.3|64330.3|196
1761106500000|2025-10-22 04:15:00|64350.7|64330.7|64348.4|64328.4|64350.7|64330.7|64345.7|64325.7|137
1761106800000|2025-10-22 04:20:00|64347.9|64327.9|64361.7|64341.7|64366.1|64346.1|64347.9|64327.9|159
1761107100000|2025-10-22 04:25:00|64361.5|64341.5|64358.2|64338.2|64362.6|64342.6|64357.5|64337.5|108
1761107400000|2025-10-22 04:30:00|64358.8|64338.8|64356.6|64336.6|64358.8|64338.8|64355|64335|115
1761107700000|2025-10-22 04:35:00|64356.9|64336.9|64354.6|64334.6|64356.9|64336.9|64352.5|64332.5|106
1761108000000|2025-10-22 04:40:00|64354.1|64334.1|64348.4|64328.4|64354.1|64334.1|64346.6|64326.6|142
1761108300000|2025-10-22 04:45:00|64348.2|64328.2|64348.4|64328.4|64349.2|64329.2|64347|64327|108
1761108600000|2025-10-22 04:50:00|64348.5|64328.5|64345.8|64325.8|64348.5|64328.5|64342.6|64322.6|116
1761108900000|2025-10-22 04:55:00|64345.9|64325.9|64343|64323|64345.9|64325.9|64340.8|64320.8|130
1761109200000|2025-10-22 05:00:00|64343.1|64323.1|64332|64312|64343.1|64323.1|64331.4|64311.4|164
1761109500000|2025-10-22 05:05:00|64331.9|64311.9|64322.8|64302.8|64331.9|64311.9|64318.2|64298.2|195
1761109800000|2025-10-22 05:10:00|64322.7|64302.7|64317.9|64297.9|64327.2|64307.2|64314.9|64294.9|155
1761110100000|2025-10-22 05:15:00|64317.6|64297.6|64315.6|64295.6|64319.7|64299.7|64315.1|64295.1|179
1761110400000|2025-10-22 05:20:00|64316.5|64296.5|64318|64298|64324.9|64304.9|64315.3|64295.3|129
1761110700000|2025-10-22 05:25:00|64317.7|64297.7|64315.2|64295.2|64318.1|64298.1|64312.2|64292.2|184
1761111000000|2025-10-22 05:30:00|64315.4|64295.4|64311.6|64291.6|64315.6|64295.6|64308.4|64288.4|132
1761111300000|2025-10-22 05:35:00|64311.7|64291.7|64310.9|64290.9|64313.6|64293.6|64307.9|64287.9|110
1761111600000|2025-10-22 05:40:00|64311.1|64291.1|64323.6|64303.6|64326.7|64306.7|64310.8|64290.8|151
1761111900000|2025-10-22 05:45:00|64323.3|64303.3|64327.2|64307.2|64330.7|64310.7|64321.3|64301.3|162
1761112200000|2025-10-22 05:50:00|64327|64307|64320.9|64300.9|64327.4|64307.4|64317.2|64297.2|133
1761112500000|2025-10-22 05:55:00|64320.8|64300.8|64322.1|64302.1|64327.1|64307.1|64315.7|64295.7|199
1761112800000|2025-10-22 06:00:00|64322.2|64302.2|64357|64337|64366.1|64346.1|64319.1|64299.1|503
1761113100000|2025-10-22 06:05:00|64357.1|64337.1|64361|64341|64369.6|64353.7|64351.1|64331.1|481
1761113400000|2025-10-22 06:10:00|64360.7|64340.7|64361.6|64341.6|64366|64348.3|64352|64332|445
1761113700000|2025-10-22 06:15:00|64362.6|64342.6|64368.5|64348.5|64371.8|64355.5|64355|64335|449
1761114000000|2025-10-22 06:20:00|64368.3|64348.3|64349.4|64329.4|64369.8|64352.3|64346.2|64328.1|370
1761114300000|2025-10-22 06:25:00|64349.6|64329.6|64341.5|64326.5|64351.2|64335.7|64328.9|64310.8|469
1761114600000|2025-10-22 06:30:00|64342.2|64327.2|64335.5|64320.5|64349.8|64331.3|64330.5|64315.5|480
1761114900000|2025-10-22 06:35:00|64335.4|64320.4|64330|64310|64337.6|64322.6|64311.5|64296.5|456
1761115200000|2025-10-22 06:40:00|64330.1|64310.1|64330.6|64310.6|64335.8|64315.8|64314.4|64297.6|438
1761115500000|2025-10-22 06:45:00|64330.4|64310.4|64332.2|64317.2|64334.4|64317.2|64314.8|64296.9|394
1761115800000|2025-10-22 06:50:00|64333.7|64318.7|64328|64308|64336.6|64319.3|64317.9|64300.7|381
1761116100000|2025-10-22 06:55:00|64327.8|64307.8|64343.6|64328.6|64358.9|64338.9|64326.8|64307.6|537
1761116400000|2025-10-22 07:00:00|64345.9|64325.9|64354.7|64339.7|64357.6|64342.1|64325.2|64307.7|537
1761116700000|2025-10-22 07:05:00|64354.9|64339.9|64377.4|64362.4|64395.2|64375.2|64346.2|64331.2|506
1761117000000|2025-10-22 07:10:00|64377.5|64362.5|64380.2|64360.2|64387.9|64372.9|64362.3|64347.3|512
1761117300000|2025-10-22 07:15:00|64380.3|64360.3|64371.2|64356.2|64393.2|64375|64366.7|64349.4|471
1761117600000|2025-10-22 07:20:00|64371.3|64356.3|64390.1|64370.1|64391.4|64371.4|64357.8|64341.8|445
1761117900000|2025-10-22 07:25:00|64389.9|64369.9|64388.8|64373.8|64401.9|64381.9|64382.3|64367.3|380
1761118200000|2025-10-22 07:30:00|64388.6|64373.6|64385.1|64370.1|64393.2|64375.2|64376.5|64356.5|401
1761118500000|2025-10-22 07:35:00|64385|64370|64369.7|64354.7|64387|64370|64367.7|64347.7|430
1761118800000|2025-10-22 07:40:00|64369.8|64354.8|64371.9|64351.9|64378.3|64358.3|64362.7|64344.9|407
1761119100000|2025-10-22 07:45:00|64372.3|64352.3|64368.2|64348.2|64376.3|64359.7|64365.1|64347|419
1761119400000|2025-10-22 07:50:00|64368.3|64348.3|64378.9|64363.9|64379.2|64364.2|64360.6|64340.6|434
1761119700000|2025-10-22 07:55:00|64379.2|64364.2|64389.9|64374.9|64390.6|64375.6|64372.6|64357.6|433
1761120000000|2025-10-22 08:00:00|64389.8|64374.8|64422.3|64402.3|64424.7|64404.7|64389.8|64374.8|567
1761120300000|2025-10-22 08:05:00|64422.2|64402.2|64422.2|64407.2|64436.7|64416.7|64410.4|64395.4|468
1761120600000|2025-10-22 08:10:00|64422.3|64407.3|64443.6|64428.6|64444.2|64429.2|64416.9|64400.7|527
1761120900000|2025-10-22 08:15:00|64443.4|64428.4|64445.1|64430.1|64453.8|64436.7|64434|64419|570
1761121200000|2025-10-22 08:20:00|64445.9|64430.9|64413.6|64393.6|64450.1|64435.1|64408|64388.1|598
1761121500000|2025-10-22 08:25:00|64413.5|64393.5|64415|64400|64416.3|64400.1|64402.4|64387.4|484
1761121800000|2025-10-22 08:30:00|64415.6|64400.6|64437.6|64422.6|64437.9|64422.9|64415.3|64398.2|450
1761122100000|2025-10-22 08:35:00|64438.6|64423.6|64435.9|64415.9|64445.1|64430.1|64433.2|64415.9|448
1761122400000|2025-10-22 08:40:00|64435.6|64415.6|64441.4|64421.4|64444.4|64429.4|64429.6|64409.8|466
1761122700000|2025-10-22 08:45:00|64441.5|64421.5|64430.1|64415.1|64442.6|64423.2|64422|64407|516
1761123000000|2025-10-22 08:50:00|64430.4|64415.4|64403.6|64388.6|64430.9|64415.9|64399.8|64380.1|501
1761123300000|2025-10-22 08:55:00|64403.3|64388.3|64412.2|64392.2|64413.8|64398.8|64396|64377.4|450
1761123600000|2025-10-22 09:00:00|64413.3|64393.3|64404|64384|64417.1|64397.1|64403.8|64383.8|408
1761123900000|2025-10-22 09:05:00|64403.9|64383.9|64398.6|64383.6|64404|64384.1|64387.9|64367.9|390
1761124200000|2025-10-22 09:10:00|64398.7|64383.7|64403|64388|64407.3|64392.3|64397.4|64380.1|381
1761124500000|2025-10-22 09:15:00|64403.1|64388.1|64418.9|64403.9|64430.5|64413.8|64402.7|64386.3|442
1761124800000|2025-10-22 09:20:00|64418.7|64403.7|64431.1|64416.1|64439|64424|64416.7|64401.7|376
1761125100000|2025-10-22 09:25:00|64430.9|64415.9|64416|64401|64431.2|64416.2|64413.4|64396.2|378
1761125400000|2025-10-22 09:30:00|64415.6|64400.6|64413.9|64398.9|64418.3|64403.3|64404.5|64389|340
1761125700000|2025-10-22 09:35:00|64413.7|64398.7|64421.7|64406.7|64425.2|64410.2|64409|64394|313
1761126000000|2025-10-22 09:40:00|64421.6|64406.6|64416.6|64401.6|64422.1|64407.1|64409.9|64394.9|286
1761126300000|2025-10-22 09:45:00|64416.8|64401.8|64416.7|64401.7|64419.3|64404.3|64413.7|64395.1|265
1761126600000|2025-10-22 09:50:00|64416.8|64401.8|64422.4|64407.4|64426.2|64411.2|64416.8|64401.8|279
1761126900000|2025-10-22 09:55:00|64423.7|64408.7|64424.3|64409.3|64430.6|64415.6|64420.6|64405.6|323
1761127200000|2025-10-22 10:00:00|64425.9|64410.9|64424.4|64409.4|64431.2|64416.2|64412.4|64397.4|320
1761127500000|2025-10-22 10:05:00|64424.3|64409.3|64439.6|64424.6|64439.7|64424.7|64424.1|64409.1|283
1761127800000|2025-10-22 10:10:00|64439.7|64424.7|64443.3|64428.3|64451.8|64436.8|64439.7|64424.7|455
1761128100000|2025-10-22 10:15:00|64443.2|64428.2|64445.9|64430.9|64449.4|64434.4|64438.6|64423.6|340
1761128400000|2025-10-22 10:20:00|64445.8|64430.8|64461.8|64446.8|64469.7|64454.7|64444.1|64429.1|398
1761128700000|2025-10-22 10:25:00|64461.9|64446.9|64474.5|64459.5|64479.8|64461.3|64459.4|64444.4|382
1761129000000|2025-10-22 10:30:00|64476.3|64461.3|64479.4|64464.4|64480.9|64465.9|64472.7|64457.7|353
1761129300000|2025-10-22 10:35:00|64479.3|64464.3|64477.4|64457.4|64490.4|64475.4|64474.5|64455.9|400
1761129600000|2025-10-22 10:40:00|64477.9|64457.9|64477.4|64462.4|64483.9|64468.9|64470|64454.4|383
1761129900000|2025-10-22 10:45:00|64478|64463|64468|64453|64480.3|64464|64460.9|64445.9|405
1761130200000|2025-10-22 10:50:00|64468.2|64453.2|64475.9|64460.9|64476|64461|64459.8|64444.8|361
1761130500000|2025-10-22 10:55:00|64476.7|64461.7|64476.2|64461.2|64481.4|64466.4|64471.6|64456.6|408
1761130800000|2025-10-22 11:00:00|64476.4|64461.4|64470.2|64455.2|64476.4|64461.4|64461.3|64446.3|485
1761131100000|2025-10-22 11:05:00|64470.3|64455.3|64468.7|64453.7|64470.6|64455.6|64457.1|64442.1|487
1761131400000|2025-10-22 11:10:00|64468.9|64453.9|64467.7|64452.7|64479.5|64464.5|64463.6|64448.6|390
1761131700000|2025-10-22 11:15:00|64468.9|64453.9|64469.5|64454.5|64475.6|64460.6|64460.8|64445.8|391
1761132000000|2025-10-22 11:20:00|64469.6|64454.6|64476.2|64461.2|64483.5|64468.5|64460.8|64445.8|428
1761132300000|2025-10-22 11:25:00|64475.4|64460.4|64482.4|64467.4|64482.8|64467.8|64467.9|64452.9|368
1761132600000|2025-10-22 11:30:00|64482.6|64467.6|64481.7|64466.7|64488.8|64473.8|64465.7|64450.7|398
1761132900000|2025-10-22 11:35:00|64481.6|64466.6|64483.4|64468.4|64486|64471|64461|64446|440
1761133200000|2025-10-22 11:40:00|64483.5|64468.5|64483.6|64468.6|64497.4|64479.3|64483.1|64468.1|512
1761133500000|2025-10-22 11:45:00|64483.9|64468.9|64484.4|64469.4|64497.1|64479.6|64478.9|64463.9|450
1761133800000|2025-10-22 11:50:00|64484.6|64469.6|64474.6|64454.6|64484.8|64469.8|64468.6|64452.9|448
1761134100000|2025-10-22 11:55:00|64474.7|64454.7|64495.9|64480.9|64496.5|64481.5|64469|64453.9|500
1761134400000|2025-10-22 12:00:00|64496.9|64481.9|64463.2|64448.2|64499|64482.2|64456|64441|632
1761134700000|2025-10-22 12:05:00|64463.1|64448.1|64469.8|64454.8|64472.2|64457.2|64453.4|64437.1|536
1761135000000|2025-10-22 12:10:00|64469.7|64454.7|64454.5|64434.5|64469.7|64454.7|64454.4|64434.4|460
1761135300000|2025-10-22 12:15:00|64454.3|64434.3|64479.9|64464.9|64485.3|64470.3|64450|64431.3|441
1761135600000|2025-10-22 12:20:00|64481.4|64466.4|64497.1|64482.1|64501|64486|64472.1|64457.1|463
1761135900000|2025-10-22 12:25:00|64496.8|64481.8|64476.1|64461.1|64498.8|64482.3|64474.6|64459.6|394
1761136200000|2025-10-22 12:30:00|64476.2|64461.2|64489.1|64474.1|64493.5|64476.6|64468.4|64453.4|515
1761136500000|2025-10-22 12:35:00|64487.7|64472.7|64506.2|64491.2|64507.9|64492.4|64480|64465|484
1761136800000|2025-10-22 12:40:00|64506.1|64491.1|64508.4|64493.4|64510|64495|64493.9|64477.6|470
1761137100000|2025-10-22 12:45:00|64508.5|64493.5|64523.5|64508.5|64526.8|64511.4|64506.6|64491.6|603
1761137400000|2025-10-22 12:50:00|64523.4|64508.4|64484|64464|64524.4|64508.8|64483.9|64463.9|508
1761137700000|2025-10-22 12:55:00|64482.9|64462.9|64492.6|64477.6|64492.6|64477.6|64467.2|64447.2|572
1761138000000|2025-10-22 13:00:00|64492.5|64477.5|64473.5|64453.5|64492.8|64477.8|64466.8|64451.8|496
1761138300000|2025-10-22 13:05:00|64474.1|64454.1|64481.5|64466.5|64499.5|64484.1|64470.7|64451.5|523
1761138600000|2025-10-22 13:10:00|64481.8|64466.8|64486.8|64466.8|64487.2|64468.4|64473.9|64458.9|451
1761138900000|2025-10-22 13:15:00|64486.7|64466.7|64480.1|64465.1|64489.7|64474.7|64468.1|64453.1|420
1761139200000|2025-10-22 13:20:00|64480|64465|64482.7|64467.7|64495.9|64480.9|64478.8|64463.8|393
1761139500000|2025-10-22 13:25:00|64482.8|64467.8|64452.9|64437.9|64482.8|64467.8|64449.1|64434.1|466
1761139800000|2025-10-22 13:30:00|64453.7|64438.7|64430.2|64415.2|64457.2|64440.2|64428.4|64413.4|632
1761140100000|2025-10-22 13:35:00|64430|64415|64418.7|64403.7|64438.5|64423.5|64411.5|64394.7|578
1761140400000|2025-10-22 13:40:00|64418.8|64403.8|64431.9|64416.9|64438.1|64418.3|64418.1|64403.1|507
1761140700000|2025-10-22 13:45:00|64432|64417|64422.6|64407.6|64438.5|64423.5|64419|64404|535
1761141000000|2025-10-22 13:50:00|64422.5|64407.5|64425.5|64410.5|64437.2|64421.1|64421.5|64406.5|538
1761141300000|2025-10-22 13:55:00|64425.2|64410.2|64426|64411|64436.1|64418.4|64418.3|64399.8|627
1761141600000|2025-10-22 14:00:00|64426.1|64411.1|64423.1|64403.1|64437.8|64419.4|64400.6|64380.6|648
1761141900000|2025-10-22 14:05:00|64423.5|64403.5|64428.6|64413.6|64434.6|64417.4|64418.2|64398.2|573
1761142200000|2025-10-22 14:10:00|64428.4|64413.4|64425.9|64410.9|64441.3|64424.2|64422.2|64407.2|526
1761142500000|2025-10-22 14:15:00|64425.4|64410.4|64433.3|64413.3|64435.5|64420.5|64421.1|64405.7|455
1761142800000|2025-10-22 14:20:00|64433.4|64413.4|64414|64394|64439.4|64419.4|64404.8|64389.8|441
1761143100000|2025-10-22 14:25:00|64413.9|64393.9|64381.2|64366.2|64414.1|64396.6|64378|64363|505
1761143400000|2025-10-22 14:30:00|64381.1|64366.1|64393.4|64373.4|64401|64381|64378.2|64361.7|512
1761143700000|2025-10-22 14:35:00|64393.3|64373.3|64401.4|64381.4|64404.2|64387.4|64388.4|64371.6|507
1761144000000|2025-10-22 14:40:00|64401.3|64381.3|64385.9|64365.9|64409.3|64389.3|64380.7|64364.4|517
1761144300000|2025-10-22 14:45:00|64385.4|64365.4|64389.6|64374.6|64400.7|64381.1|64384.4|64365.4|573
1761144600000|2025-10-22 14:50:00|64389.9|64374.9|64359.6|64339.6|64390.4|64374.9|64358.6|64338.6|476
1761144900000|2025-10-22 14:55:00|64359.1|64339.1|64336|64321|64366.7|64347.5|64334.1|64319.1|561
1761145200000|2025-10-22 15:00:00|64335.9|64320.9|64327.6|64307.6|64341.4|64323.6|64307.5|64292.5|637
1761145500000|2025-10-22 15:05:00|64327.7|64307.7|64333.2|64313.2|64352|64335.4|64325.3|64305.3|666
1761145800000|2025-10-22 15:10:00|64332.9|64312.9|64338.6|64323.6|64342.9|64326.8|64328.8|64312.8|457
1761146100000|2025-10-22 15:15:00|64338.8|64323.8|64322.5|64307.5|64347.6|64329|64316.7|64301.6|501
1761146400000|2025-10-22 15:20:00|64322.6|64307.6|64335.3|64320.3|64344.1|64329.1|64308.8|64291.7|507
1761146700000|2025-10-22 15:25:00|64334.9|64319.9|64326.7|64311.7|64348.8|64332.8|64325.5|64309.5|412
1761147000000|2025-10-22 15:30:00|64326.8|64311.8|64323.8|64308.8|64350.3|64331.2|64320.4|64305.1|524
1761147300000|2025-10-22 15:35:00|64323.7|64308.7|64314.3|64299.3|64331.6|64316.6|64307.5|64291.8|448
1761147600000|2025-10-22 15:40:00|64315.1|64300.1|64319.1|64299.1|64322.7|64305.4|64305.4|64290.4|446
1761147900000|2025-10-22 15:45:00|64319.3|64299.3|64330.2|64310.2|64331.2|64313.1|64314.1|64296.7|437
1761148200000|2025-10-22 15:50:00|64330.5|64310.5|64341|64326|64344.9|64327|64328.5|64310.5|496
1761148500000|2025-10-22 15:55:00|64340.1|64325.1|64338.4|64318.4|64347.3|64327.3|64324.5|64309.5|521
1761148800000|2025-10-22 16:00:00|64337.4|64317.4|64336.6|64321.6|64343.6|64323.6|64320|64300|456
1761149100000|2025-10-22 16:05:00|64336.5|64321.5|64328|64308|64343.2|64325|64318.2|64301.9|329
1761149400000|2025-10-22 16:10:00|64328.1|64308.1|64325.7|64305.7|64337.1|64317.1|64323.4|64305.2|282
1761149700000|2025-10-22 16:15:00|64325.9|64305.9|64316.8|64296.8|64327.3|64308.9|64312.1|64292.1|238
1761150000000|2025-10-22 16:20:00|64317.2|64297.2|64321.9|64301.9|64325|64305|64317.2|64297.2|297
1761150300000|2025-10-22 16:25:00|64321.7|64301.7|64314.1|64294.1|64323.8|64303.8|64313.1|64293.1|227
1761150600000|2025-10-22 16:30:00|64314|64294|64294.2|64274.2|64315.8|64295.8|64276.9|64256.9|846
1761150900000|2025-10-22 16:35:00|64294.3|64274.3|64298.5|64278.5|64309.9|64289.9|64287.1|64267.1|609
1761151200000|2025-10-22 16:40:00|64298.3|64278.3|64296.8|64276.8|64305.6|64285.6|64292.7|64272.7|472
1761151500000|2025-10-22 16:45:00|64297.1|64277.1|64290.8|64270.8|64301.2|64281.2|64278.6|64258.6|433
1761151800000|2025-10-22 16:50:00|64291|64271|64296.2|64276.2|64303.2|64283.2|64283.3|64263.3|427
1761152100000|2025-10-22 16:55:00|64296.4|64276.4|64292.8|64272.8|64296.7|64276.7|64284.5|64264.5|445
1761152400000|2025-10-22 17:00:00|64292.7|64272.7|64314.2|64294.2|64316.3|64296.3|64286.8|64266.8|451
1761152700000|2025-10-22 17:05:00|64314.1|64294.1|64322.3|64302.3|64329.7|64309.7|64312.3|64292.3|405
1761153000000|2025-10-22 17:10:00|64322.2|64302.2|64313.6|64293.6|64330.7|64310.7|64310.6|64292.8|424
1761153300000|2025-10-22 17:15:00|64314|64294|64306.2|64286.2|64321.1|64301.1|64306.2|64286.2|379
1761153600000|2025-10-22 17:20:00|64306.1|64286.1|64317.8|64297.8|64323.1|64303.1|64304.8|64284.8|359
1761153900000|2025-10-22 17:25:00|64317.9|64297.9|64309.4|64294.4|64319.8|64299.8|64299.3|64280.2|415
1761154200000|2025-10-22 17:30:00|64309.3|64294.3|64303|64283|64323.8|64303.8|64300.5|64280.5|278
1761154500000|2025-10-22 17:35:00|64302.8|64282.8|64302.1|64282.1|64306.7|64286.7|64297.4|64277.4|262
1761154800000|2025-10-22 17:40:00|64302.5|64282.5|64310.8|64290.8|64318.1|64298.1|64300.4|64280.4|289
1761155100000|2025-10-22 17:45:00|64311.3|64291.3|64310.2|64290.2|64315.5|64297.1|64305.7|64289.5|342
1761155400000|2025-10-22 17:50:00|64310.1|64290.1|64315.9|64300.9|64319.8|64304.6|64306.7|64286.7|311
1761155700000|2025-10-22 17:55:00|64316|64301|64319.2|64299.2|64322.2|64303.3|64314.1|64296.5|241
1761156000000|2025-10-22 18:00:00|64319|64299|64322.5|64302.5|64327.1|64307.1|64314.3|64294.3|303
1761156300000|2025-10-22 18:05:00|64322.4|64302.4|64319.9|64299.9|64322.9|64304|64316.7|64297.5|229
1761156600000|2025-10-22 18:10:00|64319.4|64299.4|64319.5|64299.5|64325.9|64307.4|64316.8|64298.8|238
1761156900000|2025-10-22 18:15:00|64319.8|64299.8|64321.4|64306.4|64324.6|64309.1|64313|64295.2|218
1761157200000|2025-10-22 18:20:00|64321.5|64306.5|64315.8|64300.8|64323.3|64308.1|64315.2|64295.7|239
1761157500000|2025-10-22 18:25:00|64316|64301|64320.3|64305.3|64326.2|64306.3|64315.4|64298|279
1761157800000|2025-10-22 18:30:00|64321|64306|64322.3|64302.3|64326.4|64308.9|64320.2|64301.1|285
1761158100000|2025-10-22 18:35:00|64322.5|64302.5|64328.9|64308.9|64331.6|64311.6|64321.3|64301.3|249
1761158400000|2025-10-22 18:40:00|64329.1|64309.1|64354.1|64334.1|64354.2|64334.2|64328.6|64308.6|310
1761158700000|2025-10-22 18:45:00|64354.2|64334.2|64346.6|64326.6|64357.6|64337.6|64345.1|64325.1|223
1761159000000|2025-10-22 18:50:00|64346.5|64326.5|64346.3|64326.3|64351.9|64331.9|64343.4|64323.4|195
1761159300000|2025-10-22 18:55:00|64346.4|64326.4|64348.9|64328.9|64349.5|64329.5|64342.8|64322.8|182
1761159600000|2025-10-22 19:00:00|64348.6|64328.6|64352.3|64337.3|64363.2|64347.8|64344.3|64325.9|345
1761159900000|2025-10-22 19:05:00|64352.4|64337.4|64352.1|64337.1|64355.3|64339.1|64341.3|64325.4|253
1761160200000|2025-10-22 19:10:00|64352.2|64337.2|64345.4|64325.4|64354.7|64339.7|64345.1|64325.1|211
1761160500000|2025-10-22 19:15:00|64345.5|64325.5|64342.3|64322.3|64345.7|64325.7|64338|64318|179
1761160800000|2025-10-22 19:20:00|64342.5|64322.5|64348.2|64328.2|64352|64332|64342|64322|239
1761161100000|2025-10-22 19:25:00|64347.5|64327.5|64357.6|64337.6|64357.8|64337.8|64345.5|64325.5|157
1761161400000|2025-10-22 19:30:00|64357.5|64337.5|64358.5|64343.5|64363.6|64343.6|64353.3|64335.3|196
1761161700000|2025-10-22 19:35:00|64358.6|64343.6|64357.5|64342.5|64365.2|64347.1|64355.6|64338.3|180
1761162000000|2025-10-22 19:40:00|64357.3|64342.3|64356.8|64341.8|64362.1|64343.9|64356.5|64339.5|163
1761162300000|2025-10-22 19:45:00|64356.9|64341.9|64358.1|64343.1|64368.6|64349.7|64356.8|64341.7|166
1761162600000|2025-10-22 19:50:00|64357.9|64342.9|64365.6|64350.6|64365.6|64350.6|64357.1|64342.1|199
1761162900000|2025-10-22 19:55:00|64365.3|64350.3|64366|64346|64372.5|64353.6|64360.9|64344.4|228
1761163200000|2025-10-22 20:00:00|64365.8|64345.8|64351.6|64331.6|64366.2|64346.2|64351.2|64331.2|174
1761163500000|2025-10-22 20:05:00|64350.5|64330.5|64348.5|64328.5|64352.9|64332.9|64340.9|64320.9|119
1761163800000|2025-10-22 20:10:00|64348.4|64328.4|64341|64321|64348.8|64328.8|64340.6|64320.6|53
1761164100000|2025-10-22 20:15:00|64341.1|64321.1|64345.6|64325.6|64348.3|64328.3|64337.7|64317.7|76
1761164400000|2025-10-22 20:20:00|64347.1|64327.1|64343.7|64323.7|64347.3|64327.3|64342.1|64322.1|69
1761164700000|2025-10-22 20:25:00|64343.9|64323.9|64341|64321|64347.6|64327.6|64339|64319|80
1761165000000|2025-10-22 20:30:00|64340.9|64320.9|64337.6|64317.6|64341.7|64321.7|64337.4|64317.4|61
1761165300000|2025-10-22 20:35:00|64337.8|64317.8|64348|64328|64351.3|64331.3|64336.8|64316.8|73
1761165600000|2025-10-22 20:40:00|64348.3|64328.3|64339.6|64319.6|64352.8|64332.8|64339.6|64319.6|132
1761165900000|2025-10-22 20:45:00|64339.7|64319.7|64342.9|64322.9|64345.2|64325.2|64338.3|64318.3|120
1761166200000|2025-10-22 20:50:00|64342.7|64322.7|64342.5|64322.5|64344.8|64324.8|64340.2|64320.2|123
1761166500000|2025-10-22 20:55:00|64343.9|64321.4|64342.5|64309.3|64351.7|64327.9|64341.1|64309.3|267
1761166800000|2025-10-22 21:00:00|64342.4|64309.2|64351.9|64268.8|64356.1|64309.2|64342.4|64266|49
1761167100000|2025-10-22 21:05:00|64351|64269.7|64348.6|64309.1|64359.1|64309.2|64348.6|64269.7|45
1761167400000|2025-10-22 21:10:00|64348.4|64308.5|64350.1|64305.6|64353.4|64308.5|64348.4|64305|61
1761167700000|2025-10-22 21:15:00|64350|64304.6|64353.1|64306.6|64355.4|64310.3|64350|64303.2|54
1761168000000|2025-10-22 21:20:00|64353|64306.8|64347.3|64300.8|64353.8|64307.9|64344.2|64287.9|93
1761168300000|2025-10-22 21:25:00|64347.4|64300.4|64344|64300.8|64347.4|64303.6|64343.4|64293.1|111
1761168600000|2025-10-22 21:30:00|64343.9|64300.9|64340.8|64301.8|64345.6|64302.9|64340.8|64300.7|93
1761168900000|2025-10-22 21:35:00|64341.4|64301.6|64334.8|64301.3|64341.4|64302.3|64334.1|64299.1|167
1761169200000|2025-10-22 21:40:00|64333.9|64300.8|64333|64300.2|64334.7|64302|64332.5|64299.4|79
1761169500000|2025-10-22 21:45:00|64334.2|64300.1|64336.2|64304|64336.2|64304|64333|64297.4|198
1761169800000|2025-10-22 21:50:00|64336.1|64303.9|64334.2|64300.6|64336.4|64304.4|64334.1|64300.2|99
1761170100000|2025-10-22 21:55:00|64334.3|64300.1|64335.6|64298.6|64339.5|64300.8|64333.9|64292|237
1761170400000|2025-10-22 22:00:00|64335.5|64298|64325.7|64305|64339.5|64308.8|64321.2|64297.9|260
1761170700000|2025-10-22 22:05:00|64328.8|64305.6|64323.2|64303.2|64330.4|64307.2|64319.5|64299.5|162
1761171000000|2025-10-22 22:10:00|64323.3|64303.3|64321|64301|64324|64304|64320.4|64300.4|87
1761171300000|2025-10-22 22:15:00|64319.9|64299.9|64319.8|64299.8|64319.9|64299.9|64316.2|64296.2|93
1761171600000|2025-10-22 22:20:00|64320.4|64300.4|64321.3|64301.3|64322.4|64302.4|64318.6|64298.6|105
1761171900000|2025-10-22 22:25:00|64321.2|64301.2|64324.1|64304.1|64324.3|64304.3|64320.6|64300.6|113
1761172200000|2025-10-22 22:30:00|64324.2|64304.2|64327.2|64307.2|64327.3|64307.3|64324.2|64304.2|89
1761172500000|2025-10-22 22:35:00|64326.8|64306.8|64328.2|64308.2|64328.2|64308.2|64325|64305|60
1761172800000|2025-10-22 22:40:00|64328.1|64308.1|64327.8|64307.8|64328.2|64308.2|64327.4|64307.4|52
1761173100000|2025-10-22 22:45:00|64327.7|64307.7|64330.2|64310.2|64330.2|64310.2|64326.9|64306.9|55
1761173400000|2025-10-22 22:50:00|64330.3|64310.3|64325.3|64305.3|64330.5|64310.5|64324.3|64304.3|121
1761173700000|2025-10-22 22:55:00|64325.2|64305.2|64327.9|64307.9|64328|64308|64324.5|64304.5|80
1761174000000|2025-10-22 23:00:00|64327.6|64307.6|64337.2|64317.2|64339.5|64319.5|64325.8|64305.8|126
1761174300000|2025-10-22 23:05:00|64337|64317|64336.7|64316.7|64337.2|64317.2|64335.6|64315.6|82
1761174600000|2025-10-22 23:10:00|64336.6|64316.6|64349.1|64329.1|64349.1|64329.1|64335.5|64315.5|120
1761174900000|2025-10-22 23:15:00|64348.5|64328.5|64347.6|64327.6|64350.8|64330.8|64346.5|64326.5|104
1761175200000|2025-10-22 23:20:00|64347.7|64327.7|64345.4|64325.4|64348.4|64328.4|64340.9|64320.9|105
1761175500000|2025-10-22 23:25:00|64345.3|64325.3|64350.7|64330.7|64351.2|64331.2|64345.2|64325.2|99
1761175800000|2025-10-22 23:30:00|64351|64331|64349.6|64329.6|64354.6|64334.6|64346.3|64326.3|107
1761176100000|2025-10-22 23:35:00|64349.1|64329.1|64351.3|64331.3|64351.3|64331.3|64348.5|64328.5|62
1761176400000|2025-10-22 23:40:00|64351.4|64331.4|64351.5|64331.5|64353.2|64333.2|64350.1|64330.1|118
1761176700000|2025-10-22 23:45:00|64351.6|64331.6|64356.3|64336.3|64358.4|64338.4|64348.2|64328.2|211
1761177000000|2025-10-22 23:50:00|64356.4|64336.4|64356.9|64336.9|64358.9|64338.9|64353.5|64333.5|150
1761177300000|2025-10-22 23:55:00|64357|64337|64357|64337|64359.3|64339.3|64351.1|64331.1|144
1761177600000|2025-10-23 00:00:00|64356.9|64336.9|64370.4|64350.4|64374.2|64354.2|64356.1|64336.1|346
1761177900000|2025-10-23 00:05:00|64370.1|64350.1|64389.7|64369.7|64391|64371|64370.1|64350.1|261
1761178200000|2025-10-23 00:10:00|64389.6|64369.6|64386.2|64366.2|64389.8|64369.8|64381.3|64361.3|238
1761178500000|2025-10-23 00:15:00|64386.4|64366.4|64394.2|64374.2|64396.7|64376.7|64386.2|64366.2|201
1761178800000|2025-10-23 00:20:00|64393.7|64373.7|64403.5|64383.5|64409.9|64389.9|64393.1|64373.1|235
1761179100000|2025-10-23 00:25:00|64403.6|64383.6|64399.5|64379.5|64404.4|64384.4|64397.3|64377.3|213
1761179400000|2025-10-23 00:30:00|64399.1|64379.1|64389.9|64369.9|64399.4|64379.4|64387.2|64367.2|212
1761179700000|2025-10-23 00:35:00|64389.5|64369.5|64391.4|64371.4|64391.8|64371.8|64384.6|64364.6|162
1761180000000|2025-10-23 00:40:00|64391.3|64371.3|64387.3|64367.3|64393.6|64373.6|64384.4|64364.4|133
1761180300000|2025-10-23 00:45:00|64387.1|64367.1|64381.7|64361.7|64387.7|64367.7|64377.5|64357.5|166
1761180600000|2025-10-23 00:50:00|64381.8|64361.8|64364|64344|64383.2|64363.2|64363|64343|282
1761180900000|2025-10-23 00:55:00|64363|64343|64374.5|64354.5|64378.8|64358.8|64363|64343|239
1761181200000|2025-10-23 01:00:00|64374.6|64354.6|64380.4|64360.4|64382.1|64362.1|64366.8|64346.8|220
1761181500000|2025-10-23 01:05:00|64380.5|64360.5|64369.3|64349.3|64385|64365|64369.1|64349.1|157
1761181800000|2025-10-23 01:10:00|64369|64349|64389.1|64369.1|64389.1|64369.1|64369|64349|157
1761182100000|2025-10-23 01:15:00|64389.2|64369.2|64393.7|64373.7|64395.5|64375.5|64380.1|64360.1|221
1761182400000|2025-10-23 01:20:00|64393.4|64373.4|64384.4|64364.4|64394.7|64374.7|64384|64364|195
1761182700000|2025-10-23 01:25:00|64384.3|64364.3|64398.8|64378.8|64400.9|64380.9|64384|64364|242
1761183000000|2025-10-23 01:30:00|64398.6|64378.6|64401.3|64381.3|64403.5|64383.5|64395.5|64375.5|219
1761183300000|2025-10-23 01:35:00|64401.8|64381.8|64398.7|64378.7|64401.9|64381.9|64390.1|64370.1|184
1761183600000|2025-10-23 01:40:00|64398.6|64378.6|64396.1|64376.1|64400.5|64380.5|64392.3|64372.3|173
1761183900000|2025-10-23 01:45:00|64395.7|64375.7|64390.3|64370.3|64398.6|64378.6|64389.8|64369.8|179
1761184200000|2025-10-23 01:50:00|64389.6|64369.6|64400.5|64380.5|64401.2|64381.2|64383.3|64363.3|184
1761184500000|2025-10-23 01:55:00|64400.6|64380.6|64409.6|64389.6|64411|64391|64398.8|64378.8|216
1761184800000|2025-10-23 02:00:00|64409.7|64389.7|64416.7|64396.7|64419.2|64399.2|64409.5|64389.5|225
1761185100000|2025-10-23 02:05:00|64416.8|64396.8|64416.9|64396.9|64420.7|64400.7|64411.8|64391.8|166
1761185400000|2025-10-23 02:10:00|64415.4|64395.4|64410.1|64390.1|64415.4|64395.4|64407|64387|170
1761185700000|2025-10-23 02:15:00|64410|64390|64407.5|64387.5|64415.4|64395.4|64406.9|64386.9|195
1761186000000|2025-10-23 02:20:00|64407.6|64387.6|64409.6|64389.6|64409.7|64389.7|64400.7|64380.7|183
1761186300000|2025-10-23 02:25:00|64409.7|64389.7|64411.7|64391.7|64414.2|64394.2|64408.2|64388.2|169
1761186600000|2025-10-23 02:30:00|64412.1|64392.1|64412.6|64392.6|64419.5|64399.5|64412|64392|168
1761186900000|2025-10-23 02:35:00|64412.4|64392.4|64419.6|64399.6|64420.8|64400.8|64412.1|64392.1|142
1761187200000|2025-10-23 02:40:00|64419.5|64399.5|64421.3|64401.3|64424.1|64404.1|64419.5|64399.5|135
1761187500000|2025-10-23 02:45:00|64421.4|64401.4|64417.7|64397.7|64422.2|64402.2|64415.2|64395.2|171
1761187800000|2025-10-23 02:50:00|64417.8|64397.8|64416.7|64396.7|64420.6|64400.6|64412.5|64392.5|148
1761188100000|2025-10-23 02:55:00|64416.5|64396.5|64416.6|64396.6|64416.8|64396.8|64412.6|64392.6|165
1761188400000|2025-10-23 03:00:00|64416.7|64396.7|64417.1|64397.1|64418.8|64398.8|64411.7|64391.7|149
1761188700000|2025-10-23 03:05:00|64417|64397|64414.6|64394.6|64420.7|64400.7|64414.4|64394.4|94
1761189000000|2025-10-23 03:10:00|64414.8|64394.8|64414.2|64394.2|64418.6|64398.6|64413.2|64393.2|167
1761189300000|2025-10-23 03:15:00|64414.3|64394.3|64409.4|64389.4|64415.1|64395.1|64406.2|64386.2|148
1761189600000|2025-10-23 03:20:00|64409.1|64389.1|64412.1|64392.1|64413.3|64393.3|64406.3|64386.3|136
1761189900000|2025-10-23 03:25:00|64412.2|64392.2|64416.9|64396.9|64418.1|64398.1|64411.2|64391.2|115
1761190200000|2025-10-23 03:30:00|64417|64397|64414.3|64394.3|64417.5|64397.5|64411.4|64391.4|186
1761190500000|2025-10-23 03:35:00|64414.4|64394.4|64421.2|64401.2|64421.6|64401.6|64413.4|64393.4|157
1761190800000|2025-10-23 03:40:00|64421.3|64401.3|64421.1|64401.1|64422.6|64402.6|64420|64400|109
1761191100000|2025-10-23 03:45:00|64420.6|64400.6|64425|64405|64425.8|64405.8|64420.3|64400.3|96
1761191400000|2025-10-23 03:50:00|64425.1|64405.1|64436|64416|64439.3|64419.3|64424.9|64404.9|106
1761191700000|2025-10-23 03:55:00|64436.1|64416.1|64437.8|64417.8|64442.1|64422.1|64435.3|64415.3|140
1761192000000|2025-10-23 04:00:00|64438.1|64418.1|64447.5|64427.5|64449.6|64429.6|64437.5|64417.5|199
1761192300000|2025-10-23 04:05:00|64448|64428|64444.9|64424.9|64448.9|64428.9|64443|64423|160
1761192600000|2025-10-23 04:10:00|64443.6|64423.6|64434.8|64414.8|64445.6|64425.6|64434.8|64414.8|142
1761192900000|2025-10-23 04:15:00|64434.9|64414.9|64429.8|64409.8|64434.9|64414.9|64424.1|64404.1|133
1761193200000|2025-10-23 04:20:00|64429.7|64409.7|64429.1|64409.1|64432.1|64412.1|64427.3|64407.3|102
1761193500000|2025-10-23 04:25:00|64429.4|64409.4|64425|64405|64431.3|64411.3|64422.8|64402.8|162
1761193800000|2025-10-23 04:30:00|64424.7|64404.7|64421.3|64401.3|64426.1|64406.1|64421.1|64401.1|111
1761194100000|2025-10-23 04:35:00|64421.5|64401.5|64420.3|64400.3|64424.6|64404.6|64419.5|64399.5|98
1761194400000|2025-10-23 04:40:00|64420.4|64400.4|64417.6|64397.6|64423|64403|64414.3|64394.3|143
1761194700000|2025-10-23 04:45:00|64417.5|64397.5|64412.8|64392.8|64419.1|64399.1|64410|64390|186
1761195000000|2025-10-23 04:50:00|64412.9|64392.9|64412.5|64392.5|64413.1|64393.1|64411.4|64391.4|92
1761195300000|2025-10-23 04:55:00|64412.7|64392.7|64405|64385|64412.8|64392.8|64403.1|64383.1|185
1761195600000|2025-10-23 05:00:00|64405.2|64385.2|64405.3|64385.3|64412.3|64392.3|64403.1|64383.1|125
1761195900000|2025-10-23 05:05:00|64405.2|64385.2|64404.8|64384.8|64406.4|64386.4|64404.8|64384.8|66
1761196200000|2025-10-23 05:10:00|64404.9|64384.9|64409.7|64389.7|64410.5|64390.5|64402.4|64382.4|104
1761196500000|2025-10-23 05:15:00|64409.8|64389.8|64411.1|64391.1|64413.7|64393.7|64408.4|64388.4|105
1761196800000|2025-10-23 05:20:00|64411.2|64391.2|64412.9|64392.9|64416.8|64396.8|64408.3|64388.3|140
1761197100000|2025-10-23 05:25:00|64413|64393|64401.7|64381.7|64413.4|64393.4|64399.5|64379.5|118
1761197400000|2025-10-23 05:30:00|64401.8|64381.8|64407.2|64387.2|64411.7|64391.7|64401.8|64381.8|164
1761197700000|2025-10-23 05:35:00|64407.4|64387.4|64412.8|64392.8|64413.6|64393.6|64401.9|64381.9|132
1761198000000|2025-10-23 05:40:00|64413|64393|64406.8|64386.8|64414.3|64394.3|64406.6|64386.6|122
1761198300000|2025-10-23 05:45:00|64406.4|64386.4|64394.5|64374.5|64406.4|64386.4|64393.3|64373.3|166
1761198600000|2025-10-23 05:50:00|64394.4|64374.4|64381.8|64361.8|64395.1|64375.1|64379.8|64359.8|193
1761198900000|2025-10-23 05:55:00|64381.7|64361.7|64392.2|64372.2|64395|64375|64378.1|64358.1|220
1761199200000|2025-10-23 06:00:00|64392.3|64372.3|64389.2|64369.2|64397.5|64377.5|64383.3|64363.3|305
1761199500000|2025-10-23 06:05:00|64390.4|64370.4|64396.3|64376.3|64406.2|64386.2|64380|64360|338
1761199800000|2025-10-23 06:10:00|64396.2|64376.2|64399.2|64379.2|64403.2|64383.2|64386.2|64366.2|301
1761200100000|2025-10-23 06:15:00|64399.6|64379.6|64388.8|64373.8|64399.6|64380|64380.7|64364.5|292
1761200400000|2025-10-23 06:20:00|64390.1|64375.1|64404.1|64389.1|64406.6|64389.5|64389.6|64374.6|239
1761200700000|2025-10-23 06:25:00|64404.3|64389.3|64403.8|64388.8|64410.8|64393.5|64400.8|64385.1|284
1761201000000|2025-10-23 06:30:00|64403.7|64388.7|64404.6|64389.6|64418.9|64400|64394.4|64376.7|401
1761201300000|2025-10-23 06:35:00|64404.7|64389.7|64424.9|64409.9|64430.1|64411.2|64403.5|64388.5|384
1761201600000|2025-10-23 06:40:00|64426.2|64411.2|64430|64410|64448.8|64433.3|64426|64409.9|368
1761201900000|2025-10-23 06:45:00|64429.9|64409.9|64424.1|64404.1|64435.1|64420.1|64422.4|64402.4|377
1761202200000|2025-10-23 06:50:00|64424.3|64404.3|64413|64398|64424.5|64408.1|64405.8|64385.8|366
1761202500000|2025-10-23 06:55:00|64413.1|64398.1|64430.9|64410.9|64431.9|64416.9|64405.8|64385.8|495
1761202800000|2025-10-23 07:00:00|64431.3|64411.3|64425.2|64410.2|64441.9|64425.4|64420.2|64403.4|499
1761203100000|2025-10-23 07:05:00|64425.4|64410.4|64421.5|64406.5|64431|64416|64414.6|64397|353
1761203400000|2025-10-23 07:10:00|64421.6|64406.6|64425.4|64410.4|64427.8|64412.6|64416.1|64401.1|342
1761203700000|2025-10-23 07:15:00|64425.3|64410.3|64413.2|64393.2|64433.6|64416.3|64410.7|64392.4|460
1761204000000|2025-10-23 07:20:00|64413.1|64393.1|64410.3|64395.3|64418.3|64398.8|64394.6|64377.8|532
1761204300000|2025-10-23 07:25:00|64410.9|64395.9|64423.3|64408.3|64425|64410|64410.9|64395.9|429
1761204600000|2025-10-23 07:30:00|64423.4|64408.4|64433.9|64418.9|64440.1|64425.1|64417.4|64397.6|423
1761204900000|2025-10-23 07:35:00|64434.3|64419.3|64434.3|64419.3|64448|64433|64431.5|64416.5|392
1761205200000|2025-10-23 07:40:00|64434.2|64419.2|64424.8|64409.8|64437.2|64422.2|64418.5|64403.5|370
1761205500000|2025-10-23 07:45:00|64425.6|64410.6|64415.8|64395.8|64432.9|64417.9|64413.6|64395.6|352
1761205800000|2025-10-23 07:50:00|64410.4|64395.4|64408.2|64388.2|64420.4|64405.4|64399|64384|472
1761206100000|2025-10-23 07:55:00|64408.1|64388.1|64397.6|64382.6|64408.1|64392.3|64390.4|64375.4|524
1761206400000|2025-10-23 08:00:00|64397.8|64382.8|64388.5|64373.5|64406.9|64391.9|64388.2|64373.2|411
1761206700000|2025-10-23 08:05:00|64388.9|64373.9|64385.6|64370.6|64389.2|64374.2|64372.5|64354.4|479
1761207000000|2025-10-23 08:10:00|64385.4|64370.4|64390.2|64375.2|64394|64375.2|64382.3|64367.3|360
1761207300000|2025-10-23 08:15:00|64390.3|64375.3|64390.6|64375.6|64401.2|64386.2|64365.4|64346.7|446
1761207600000|2025-10-23 08:20:00|64390.5|64375.5|64383.9|64368.9|64391|64376|64374.4|64355.1|332
1761207900000|2025-10-23 08:25:00|64383.8|64368.8|64377|64362|64385.2|64370.2|64376.8|64361.8|295
1761208200000|2025-10-23 08:30:00|64377.1|64362.1|64389.8|64374.8|64392.4|64377.4|64374.3|64359.3|380
1761208500000|2025-10-23 08:35:00|64391|64376|64396.9|64376.9|64398.7|64381.2|64388.9|64369.2|373
1761208800000|2025-10-23 08:40:00|64397.2|64377.2|64406.7|64391.7|64413.2|64398.2|64392.9|64375.6|355
1761209100000|2025-10-23 08:45:00|64406.8|64391.8|64413.4|64398.4|64428.2|64411.6|64406.5|64390.9|329
1761209400000|2025-10-23 08:50:00|64413.6|64398.6|64421.1|64406.1|64429.1|64414.1|64408.5|64393.5|326
1761209700000|2025-10-23 08:55:00|64422.2|64407.2|64418.8|64403.8|64440.1|64420.2|64417|64402|376
1761210000000|2025-10-23 09:00:00|64418.5|64403.5|64418.8|64398.8|64422.1|64407.1|64406.6|64391.6|367
1761210300000|2025-10-23 09:05:00|64419.5|64399.5|64429|64414|64431.9|64416.9|64415.2|64398.2|293
1761210600000|2025-10-23 09:10:00|64429.4|64414.4|64422.6|64407.6|64432.1|64417.1|64422.1|64407.1|325
1761210900000|2025-10-23 09:15:00|64422.7|64407.7|64404.5|64389.5|64426.2|64411.2|64401.6|64386.6|330
1761211200000|2025-10-23 09:20:00|64406.6|64391.6|64401|64386|64415.4|64400.4|64399.5|64384.5|301
1761211500000|2025-10-23 09:25:00|64401.1|64386.1|64401.8|64386.8|64407.3|64392.3|64396.9|64381.9|267
1761211800000|2025-10-23 09:30:00|64401.7|64386.7|64415.8|64400.8|64416.6|64401.6|64401.7|64386.7|272
1761212100000|2025-10-23 09:35:00|64415.7|64400.7|64410.8|64395.8|64418.2|64403.2|64401.4|64386.4|209
1761212400000|2025-10-23 09:40:00|64409.7|64394.7|64416.1|64401.1|64426.6|64411.6|64409.7|64394.7|268
1761212700000|2025-10-23 09:45:00|64416.4|64401.4|64415|64400|64426.9|64411.9|64412.3|64397.3|349
1761213000000|2025-10-23 09:50:00|64414.9|64399.9|64432.7|64417.7|64434.8|64419.8|64414.9|64399.9|289
1761213300000|2025-10-23 09:55:00|64434.6|64419.6|64433.3|64418.3|64436.6|64421.6|64430.4|64415.4|240
1761213600000|2025-10-23 10:00:00|64433.2|64418.2|64437.2|64422.2|64442.3|64427.3|64432.3|64417.3|299
1761213900000|2025-10-23 10:05:00|64437.3|64422.3|64439.9|64419.9|64442.1|64427.1|64436.3|64419.2|243
1761214200000|2025-10-23 10:10:00|64440|64420|64435.3|64420.3|64444.6|64424.6|64431.8|64416.8|245
1761214500000|2025-10-23 10:15:00|64435.8|64420.8|64428.2|64413.2|64438|64423|64426.5|64411.5|224
1761214800000|2025-10-23 10:20:00|64428|64413|64436.1|64421.1|64442.4|64427.4|64428|64413|224
1761215100000|2025-10-23 10:25:00|64436.5|64421.5|64441.5|64426.5|64448.2|64429.7|64430.9|64415.9|267
1761215400000|2025-10-23 10:30:00|64441.6|64426.6|64438.8|64418.8|64446|64431|64432.8|64417.8|291
1761215700000|2025-10-23 10:35:00|64439|64419|64439.7|64419.7|64441.9|64425.8|64435.8|64417.9|208
1761216000000|2025-10-23 10:40:00|64439.8|64419.8|64454.5|64434.5|64455.3|64436.1|64433.5|64418.5|225
1761216300000|2025-10-23 10:45:00|64454.7|64434.7|64458.7|64443.7|64467.2|64449.5|64445.5|64430.5|341
1761216600000|2025-10-23 10:50:00|64458.8|64443.8|64456|64436|64462.2|64444.8|64446.1|64431.1|273
1761216900000|2025-10-23 10:55:00|64456.1|64436.1|64467.8|64447.8|64478.2|64463.2|64448.1|64433.1|407
1761217200000|2025-10-23 11:00:00|64468.4|64448.4|64468.4|64448.4|64476.1|64456.1|64458.3|64438.9|476
1761217500000|2025-10-23 11:05:00|64468.3|64448.3|64469|64454|64477.3|64462.3|64462.7|64447.7|312
1761217800000|2025-10-23 11:10:00|64468.9|64453.9|64468.3|64453.3|64477.8|64462.8|64459.4|64444.4|310
1761218100000|2025-10-23 11:15:00|64468.1|64453.1|64476.2|64456.2|64479.2|64463.9|64467.7|64452.7|291
1761218400000|2025-10-23 11:20:00|64477.2|64457.2|64468.4|64453.4|64477.2|64457.7|64464.9|64449.9|247
1761218700000|2025-10-23 11:25:00|64469.8|64454.8|64467.5|64452.5|64474.2|64457.6|64464.4|64445.4|244
1761219000000|2025-10-23 11:30:00|64469.5|64454.5|64446.1|64431.1|64476.7|64461.7|64445.8|64430.8|330
1761219300000|2025-10-23 11:35:00|64445.4|64430.4|64454.2|64439.2|64461.3|64444.5|64437.5|64422.5|296
1761219600000|2025-10-23 11:40:00|64454.8|64439.8|64446.9|64431.9|64457.3|64442.3|64446.9|64430.9|246
1761219900000|2025-10-23 11:45:00|64447.7|64432.7|64458.5|64438.5|64458.6|64441.7|64446.7|64431.7|256
1761220200000|2025-10-23 11:50:00|64458.6|64438.6|64457.3|64442.3|64464.4|64446.4|64454.3|64438.5|295
1761220500000|2025-10-23 11:55:00|64457|64442|64472.2|64452.2|64473.6|64458.6|64454.8|64439.8|382
1761220800000|2025-10-23 12:00:00|64469.9|64449.9|64450.2|64435.2|64469.9|64449.9|64450.1|64435.1|501
1761221100000|2025-10-23 12:05:00|64450.1|64435.1|64435.3|64420.3|64451.6|64436.6|64435|64420|401
1761221400000|2025-10-23 12:10:00|64435.8|64420.8|64446.4|64431.4|64451.4|64436.4|64433|64417.5|370
1761221700000|2025-10-23 12:15:00|64446.3|64431.3|64469.2|64454.2|64472.4|64457.4|64439.1|64424.1|371
1761222000000|2025-10-23 12:20:00|64469.1|64454.1|64467.9|64452.9|64471.3|64456.3|64456.3|64441.3|363
1761222300000|2025-10-23 12:25:00|64468|64453|64448.4|64428.4|64469.9|64454.9|64445.3|64425.3|321
1761222600000|2025-10-23 12:30:00|64450|64430|64421.9|64406.9|64450.7|64430.7|64418.4|64403.4|420
1761222900000|2025-10-23 12:35:00|64421.8|64406.8|64401.6|64386.6|64424|64409|64401.6|64386.6|401
1761223200000|2025-10-23 12:40:00|64401.2|64386.2|64399.1|64384.1|64410.4|64395.4|64393.7|64378.7|417
1761223500000|2025-10-23 12:45:00|64399|64384|64377.9|64362.9|64400.3|64385.3|64377.1|64362.1|435
1761223800000|2025-10-23 12:50:00|64376.6|64361.6|64371.1|64356.1|64382.5|64367.5|64365.3|64350.3|484
1761224100000|2025-10-23 12:55:00|64371|64356|64396.4|64376.4|64400.7|64380.7|64365.7|64350.7|538
1761224400000|2025-10-23 13:00:00|64394|64379|64402.8|64382.8|64405.9|64385.9|64383.7|64367.2|511
1761224700000|2025-10-23 13:05:00|64402.9|64382.9|64394.5|64379.5|64410.2|64390.2|64379.8|64364.8|509
1761225000000|2025-10-23 13:10:00|64394.2|64379.2|64394.6|64379.6|64402.8|64387.8|64390.5|64374.6|464
1761225300000|2025-10-23 13:15:00|64394|64379|64394.2|64374.2|64396.2|64381.2|64383.4|64367.7|444
1761225600000|2025-10-23 13:20:00|64395.2|64375.2|64386.8|64371.8|64400.7|64381.8|64382.2|64364.3|456
1761225900000|2025-10-23 13:25:00|64386.7|64371.7|64377.7|64362.7|64390.9|64375.9|64373.8|64355.4|407
1761226200000|2025-10-23 13:30:00|64377.3|64362.3|64356.5|64341.5|64378.2|64363.2|64351.2|64334.5|568
1761226500000|2025-10-23 13:35:00|64356.3|64341.3|64350.2|64330.2|64358.9|64343.9|64339.3|64324.3|659
1761226800000|2025-10-23 13:40:00|64350|64330|64361.6|64346.6|64363.3|64348.3|64347.8|64329.9|617
1761227100000|2025-10-23 13:45:00|64361.2|64346.2|64366.4|64351.4|64380.8|64362.8|64358.9|64343.9|529
1761227400000|2025-10-23 13:50:00|64367.3|64352.3|64368.2|64353.2|64374.9|64356.3|64359.1|64344.1|532
1761227700000|2025-10-23 13:55:00|64367.2|64352.2|64362.7|64342.7|64367.6|64352.6|64352.3|64337.3|493
1761228000000|2025-10-23 14:00:00|64362.6|64342.6|64342.6|64327.6|64367.1|64352.1|64341.1|64321.1|624
1761228300000|2025-10-23 14:05:00|64342.5|64327.5|64330.9|64315.9|64347.7|64330.6|64315.9|64300.9|584
1761228600000|2025-10-23 14:10:00|64331|64316|64338.4|64318.4|64342.5|64327.5|64328|64313|541
1761228900000|2025-10-23 14:15:00|64338.5|64318.5|64331.9|64311.9|64344.7|64327.4|64323.1|64308.1|593
1761229200000|2025-10-23 14:20:00|64331.8|64311.8|64333.3|64318.3|64343.9|64328.9|64327.5|64310.2|510
1761229500000|2025-10-23 14:25:00|64333.5|64318.5|64327.6|64312.6|64347.7|64332.7|64327.5|64312.5|427
1761229800000|2025-10-23 14:30:00|64327.7|64312.7|64299.2|64279.2|64327.7|64312.7|64298.5|64279|516
1761230100000|2025-10-23 14:35:00|64299.7|64279.7|64314.5|64299.5|64318|64301.9|64289.3|64271.4|457
1761230400000|2025-10-23 14:40:00|64314.3|64299.3|64312|64297|64324.8|64307.9|64309.6|64294.6|424
1761230700000|2025-10-23 14:45:00|64311.9|64296.9|64329.9|64314.9|64340|64325|64311.8|64296.8|463
1761231000000|2025-10-23 14:50:00|64329.8|64314.8|64318.9|64303.9|64341.7|64326.7|64316.2|64301.2|463
1761231300000|2025-10-23 14:55:00|64319|64304|64328.2|64308.2|64340.1|64324.9|64312.2|64297.2|683
1761231600000|2025-10-23 15:00:00|64327.8|64307.8|64316.1|64301.1|64327.8|64310.7|64311.1|64296.1|505
1761231900000|2025-10-23 15:05:00|64315.9|64300.9|64335.9|64315.9|64341.9|64324.1|64310.1|64295.1|388
1761232200000|2025-10-23 15:10:00|64335.6|64315.6|64356.2|64341.2|64358.5|64343.5|64327.2|64308.6|514
1761232500000|2025-10-23 15:15:00|64358.3|64338.3|64349.6|64329.6|64361.6|64341.6|64347|64327|458
1761232800000|2025-10-23 15:20:00|64349|64329|64354.9|64334.9|64359.2|64344.2|64346.7|64326.8|415
1761233100000|2025-10-23 15:25:00|64354.6|64334.6|64353.9|64338.9|64362.1|64344.9|64347|64328.2|426
1761233400000|2025-10-23 15:30:00|64354|64339|64353.5|64338.5|64359.5|64344.5|64332.7|64312.7|368
1761233700000|2025-10-23 15:35:00|64355.5|64340.5|64356|64341|64363.2|64348.2|64347.4|64332.4|423
1761234000000|2025-10-23 15:40:00|64356.1|64341.1|64356.5|64341.5|64364.8|64346.1|64349.1|64332.3|351
1761234300000|2025-10-23 15:45:00|64355.7|64340.7|64352.9|64337.9|64363|64346.6|64350.8|64330.8|343
1761234600000|2025-10-23 15:50:00|64351.2|64336.2|64339.9|64319.9|64357.5|64342.5|64339.8|64319.8|314
1761234900000|2025-10-23 15:55:00|64339.8|64319.8|64332.6|64317.6|64339.8|64319.8|64321.6|64302.6|441
1761235200000|2025-10-23 16:00:00|64334.6|64314.6|64333.8|64313.8|64337.6|64317.6|64315.1|64295.1|374
1761235500000|2025-10-23 16:05:00|64334|64314|64323.2|64303.2|64334.3|64314.3|64317.7|64297.7|340
1761235800000|2025-10-23 16:10:00|64323.1|64303.1|64311.9|64291.9|64333.9|64313.9|64310.7|64290.7|320
1761236100000|2025-10-23 16:15:00|64312.1|64292.1|64325.6|64305.6|64328.5|64308.5|64312.1|64292.1|374
1761236400000|2025-10-23 16:20:00|64325.7|64305.7|64327.1|64307.1|64334.6|64314.6|64324.8|64304.8|271
1761236700000|2025-10-23 16:25:00|64327.3|64307.3|64317.5|64297.5|64328|64308|64315.5|64295.5|282
1761237000000|2025-10-23 16:30:00|64317.3|64297.3|64322.6|64302.6|64328.7|64308.7|64311.1|64291.1|261
1761237300000|2025-10-23 16:35:00|64322.2|64302.2|64327.7|64307.7|64330.7|64310.7|64321.7|64301.7|232
1761237600000|2025-10-23 16:40:00|64327.8|64307.8|64339.1|64319.1|64343.4|64323.4|64322.4|64302.4|276
1761237900000|2025-10-23 16:45:00|64338.5|64318.5|64356.6|64336.6|64361|64341|64336.7|64316.7|292
1761238200000|2025-10-23 16:50:00|64356.1|64336.1|64355.2|64335.2|64361.9|64341.9|64347.4|64327.4|237
1761238500000|2025-10-23 16:55:00|64355.3|64335.3|64361.5|64341.5|64364|64344|64355.2|64335.2|305
1761238800000|2025-10-23 17:00:00|64361.6|64341.6|64359.5|64339.5|64366|64346|64358.7|64338.7|424
1761239100000|2025-10-23 17:05:00|64360.2|64340.2|64365.7|64345.7|64374.9|64354.9|64358.9|64338.9|423
1761239400000|2025-10-23 17:10:00|64366.8|64346.8|64364.1|64344.1|64370|64350|64361.1|64341.1|227
1761239700000|2025-10-23 17:15:00|64363.1|64343.1|64356.3|64336.3|64365.5|64345.5|64349.1|64329.1|310
1761240000000|2025-10-23 17:20:00|64356.4|64336.4|64365.7|64345.7|64367.4|64347.4|64354.3|64334.3|237
1761240300000|2025-10-23 17:25:00|64365.8|64345.8|64365.6|64345.6|64367.9|64347.9|64361.7|64341.7|216
1761240600000|2025-10-23 17:30:00|64365.4|64345.4|64363.1|64343.1|64366.2|64346.2|64357.8|64337.8|245
1761240900000|2025-10-23 17:35:00|64363.3|64343.3|64360.3|64340.3|64364.8|64344.8|64356.6|64336.6|268
1761241200000|2025-10-23 17:40:00|64360.5|64340.5|64355.1|64335.1|64360.5|64340.5|64351.8|64331.8|202
1761241500000|2025-10-23 17:45:00|64355.2|64335.2|64346.1|64326.1|64355.7|64335.7|64338|64318|205
1761241800000|2025-10-23 17:50:00|64346.3|64326.3|64345.4|64325.4|64347.2|64327.2|64343|64323|164
1761242100000|2025-10-23 17:55:00|64345.8|64325.8|64339.1|64319.1|64345.8|64325.8|64336.2|64316.2|285
1761242400000|2025-10-23 18:00:00|64339|64319|64346.9|64326.9|64347|64327|64337.8|64317.8|314
1761242700000|2025-10-23 18:05:00|64346.7|64326.7|64343.8|64323.8|64350.1|64330.1|64343.7|64323.7|167
1761243000000|2025-10-23 18:10:00|64344|64324|64336.4|64316.4|64346.3|64326.3|64335.5|64315.5|173
1761243300000|2025-10-23 18:15:00|64335|64315|64336|64316|64339.4|64319.4|64332.3|64312.3|254
1761243600000|2025-10-23 18:20:00|64336.3|64316.3|64324.4|64304.4|64337.8|64317.8|64323.9|64303.9|221
1761243900000|2025-10-23 18:25:00|64323.9|64303.9|64337.8|64317.8|64341.4|64321.4|64322.2|64302.2|242
1761244200000|2025-10-23 18:30:00|64338|64318|64318.9|64298.9|64338.1|64318.1|64318.3|64298.3|219
1761244500000|2025-10-23 18:35:00|64318.8|64298.8|64321|64301|64323.7|64303.7|64314.9|64294.9|209
1761244800000|2025-10-23 18:40:00|64320.9|64300.9|64308.3|64288.3|64320.9|64300.9|64305.7|64285.7|217
1761245100000|2025-10-23 18:45:00|64308.6|64288.6|64314.9|64294.9|64315.4|64295.4|64307.5|64287.5|186
1761245400000|2025-10-23 18:50:00|64315|64295|64313.9|64293.9|64316.8|64296.8|64311.9|64291.9|172
1761245700000|2025-10-23 18:55:00|64314|64294|64306.1|64286.1|64315.1|64295.1|64305.5|64285.5|237
1761246000000|2025-10-23 19:00:00|64306.4|64286.4|64303.5|64283.5|64306.8|64286.8|64295.5|64275.5|254
1761246300000|2025-10-23 19:05:00|64303.6|64283.6|64303.9|64283.9|64307.2|64287.2|64292.5|64272.5|209
1761246600000|2025-10-23 19:10:00|64303.7|64283.7|64303.3|64283.3|64306.1|64286.1|64300.9|64280.9|174
1761246900000|2025-10-23 19:15:00|64303.7|64283.7|64310.7|64290.7|64311.2|64291.2|64303.2|64283.2|186
1761247200000|2025-10-23 19:20:00|64310.3|64290.3|64310.6|64290.6|64314.4|64294.4|64306.8|64286.8|133
1761247500000|2025-10-23 19:25:00|64311.1|64291.1|64314|64294|64316.8|64298.6|64308.7|64288.7|161
1761247800000|2025-10-23 19:30:00|64313.6|64293.6|64311.1|64291.1|64316.1|64297.6|64309.7|64291|164
1761248100000|2025-10-23 19:35:00|64311.2|64291.2|64310.7|64290.7|64317.5|64297.5|64305|64285|188
1761248400000|2025-10-23 19:40:00|64310.9|64290.9|64304.2|64284.2|64311.6|64291.6|64304.2|64284.2|154
1761248700000|2025-10-23 19:45:00|64303.7|64283.7|64308.3|64288.3|64310.5|64290.5|64303.7|64283.7|112
1761249000000|2025-10-23 19:50:00|64308.5|64288.5|64306.1|64286.1|64310.9|64290.9|64305.5|64285.5|158
1761249300000|2025-10-23 19:55:00|64305.5|64285.5|64312.7|64292.7|64318.5|64300.3|64304|64284|266
1761249600000|2025-10-23 20:00:00|64313.1|64293.1|64321.1|64301.1|64323.3|64303.3|64313|64293|195
1761249900000|2025-10-23 20:05:00|64321.2|64301.2|64322.8|64302.8|64325.4|64305.4|64320.2|64300.2|112
1761250200000|2025-10-23 20:10:00|64322.7|64302.7|64318.2|64298.2|64324.6|64304.6|64317.5|64297.5|100
1761250500000|2025-10-23 20:15:00|64318.1|64298.1|64327|64307|64327|64307|64316.6|64296.6|119
1761250800000|2025-10-23 20:20:00|64324.1|64304.1|64318.8|64298.8|64324.1|64304.1|64317.5|64297.5|91
1761251100000|2025-10-23 20:25:00|64319|64299|64322|64302|64325.2|64305.2|64318.4|64298.4|57
1761251400000|2025-10-23 20:30:00|64321.9|64301.9|64308.1|64288.1|64326.7|64306.7|64307.3|64287.3|140
1761251700000|2025-10-23 20:35:00|64308.7|64288.7|64305.7|64285.7|64308.9|64288.9|64305.7|64285.7|95
1761252000000|2025-10-23 20:40:00|64306|64286|64317.3|64297.3|64317.8|64297.8|64305.7|64285.7|122
1761252300000|2025-10-23 20:45:00|64317.4|64297.4|64299.1|64279.1|64318.5|64298.5|64297.6|64277.6|163
1761252600000|2025-10-23 20:50:00|64299.2|64279.2|64295.4|64275.4|64299.3|64279.3|64290|64270|188
1761252900000|2025-10-23 20:55:00|64295.5|64275.5|64300.8|64275.1|64302.9|64280.9|64293|64272.4|261
1761253200000|2025-10-23 21:00:00|64301|64275.3|64316.1|64274.9|64316.1|64275.4|64301|64268.1|23
1761253500000|2025-10-23 21:05:00|64316.3|64274.6|64307.2|64276.3|64316.5|64276.9|64306.2|64273.5|46
1761253800000|2025-10-23 21:10:00|64307.5|64276.2|64315|64274.3|64318.6|64284.7|64306.6|64273.5|136
1761254100000|2025-10-23 21:15:00|64314.8|64277.6|64326.7|64278.6|64328.8|64278.6|64311.2|64271|160
1761254400000|2025-10-23 21:20:00|64327.4|64278.7|64325.3|64277.1|64327.4|64279.9|64321.5|64274.4|129
1761254700000|2025-10-23 21:25:00|64325.2|64276.9|64319.3|64276.8|64325.2|64279.7|64318|64274.6|84
1761255000000|2025-10-23 21:30:00|64319.5|64276.9|64318.5|64274.7|64319.5|64277.4|64312.9|64269.4|244
1761255300000|2025-10-23 21:35:00|64318.4|64274.8|64315.8|64275.8|64318.7|64277.1|64314.7|64274.5|209
1761255600000|2025-10-23 21:40:00|64315.4|64275.9|64315.9|64275.1|64317.4|64276.3|64310.6|64272.2|374
1761255900000|2025-10-23 21:45:00|64315.8|64275.2|64317.2|64273.3|64319.1|64282.8|64307|64270.2|270
1761256200000|2025-10-23 21:50:00|64317.9|64274|64316.3|64269.4|64318.8|64275.8|64301.5|64268.1|342
1761256500000|2025-10-23 21:55:00|64317.2|64270.4|64322|64277.1|64335.5|64279.3|64304|64250.7|375
1761256800000|2025-10-23 22:00:00|64321.1|64278.2|64287.9|64267.9|64321.1|64278.2|64284.4|64257.7|245
1761257100000|2025-10-23 22:05:00|64288.1|64268.1|64288.8|64268.8|64294.4|64270.9|64287.9|64266.9|89
1761257400000|2025-10-23 22:10:00|64288.2|64268.2|64281.9|64261.9|64289.1|64269.1|64280.8|64260.8|77
1761257700000|2025-10-23 22:15:00|64281.8|64261.8|64288.8|64268.8|64289.5|64269.5|64281.8|64261.8|104
1761258000000|2025-10-23 22:20:00|64288.7|64268.7|64288.8|64268.8|64291.5|64271.5|64288.6|64268.6|102
1761258300000|2025-10-23 22:25:00|64288.7|64268.7|64287.4|64267.4|64291.1|64271.1|64286|64266|95
1761258600000|2025-10-23 22:30:00|64287.5|64267.5|64287.8|64267.8|64289.2|64269.2|64285.9|64265.9|154
1761258900000|2025-10-23 22:35:00|64287.7|64267.7|64289.2|64269.2|64292.1|64272.1|64287|64267|82
1761259200000|2025-10-23 22:40:00|64289.5|64269.5|64297.3|64277.3|64297.7|64277.7|64288.8|64268.8|83
1761259500000|2025-10-23 22:45:00|64297.1|64277.1|64294.3|64274.3|64298|64278|64293.8|64273.8|99
1761259800000|2025-10-23 22:50:00|64294.4|64274.4|64294|64274|64294.8|64274.8|64291.1|64271.1|76
1761260100000|2025-10-23 22:55:00|64294.1|64274.1|64298.9|64278.9|64299.7|64279.7|64291.1|64271.1|132
1761260400000|2025-10-23 23:00:00|64299|64279|64302.1|64282.1|64308.2|64288.2|64298.2|64278.2|133
1761260700000|2025-10-23 23:05:00|64302|64282|64308.2|64288.2|64309.7|64289.7|64302|64282|67
1761261000000|2025-10-23 23:10:00|64308.6|64288.6|64305.1|64285.1|64308.7|64288.7|64303.7|64283.7|74
1761261300000|2025-10-23 23:15:00|64305.2|64285.2|64304.9|64284.9|64306.4|64286.4|64303.4|64283.4|57
1761261600000|2025-10-23 23:20:00|64304.8|64284.8|64305.5|64285.5|64305.6|64285.6|64302.6|64282.6|46
1761261900000|2025-10-23 23:25:00|64305.3|64285.3|64308.9|64288.9|64309.5|64289.5|64304.1|64284.1|41
1761262200000|2025-10-23 23:30:00|64308.7|64288.7|64313.8|64293.8|64316.6|64296.6|64308.3|64288.3|94
1761262500000|2025-10-23 23:35:00|64314|64294|64313.1|64293.1|64314.3|64294.3|64311.5|64291.5|80
1761262800000|2025-10-23 23:40:00|64312.8|64292.8|64307.2|64287.2|64313.5|64293.5|64306.6|64286.6|134
1761263100000|2025-10-23 23:45:00|64306.5|64286.5|64304.1|64284.1|64310.4|64290.4|64303|64283|115
1761263400000|2025-10-23 23:50:00|64304.5|64284.5|64299.4|64279.4|64304.6|64284.6|64297.6|64277.6|84
1761263700000|2025-10-23 23:55:00|64299.8|64279.8|64305.9|64285.9|64306.4|64286.4|64299.5|64279.5|93
1761264000000|2025-10-24 00:00:00|64305.6|64285.6|64293.7|64273.7|64307.3|64287.3|64283.1|64263.1|260
1761264300000|2025-10-24 00:05:00|64293.9|64273.9|64289.4|64269.4|64302.8|64282.8|64285.5|64265.5|200
1761264600000|2025-10-24 00:10:00|64289.5|64269.5|64296.4|64276.4|64296.6|64276.6|64285.5|64265.5|180
1761264900000|2025-10-24 00:15:00|64296|64276|64296.6|64276.6|64297.1|64277.1|64289|64269|161
1761265200000|2025-10-24 00:20:00|64296.7|64276.7|64289.8|64269.8|64300.1|64280.1|64287.9|64267.9|205
1761265500000|2025-10-24 00:25:00|64289.7|64269.7|64288.2|64268.2|64294.2|64274.2|64286.3|64266.3|210
1761265800000|2025-10-24 00:30:00|64288.1|64268.1|64290.5|64270.5|64293.7|64273.7|64284.3|64264.3|188
1761266100000|2025-10-24 00:35:00|64290.6|64270.6|64288.3|64268.3|64291.4|64271.4|64283.3|64263.3|135
1761266400000|2025-10-24 00:40:00|64288.6|64268.6|64287.6|64267.6|64293.6|64273.6|64287.2|64267.2|108
1761266700000|2025-10-24 00:45:00|64287.7|64267.7|64297.9|64277.9|64299.2|64279.2|64285.5|64265.5|213
1761267000000|2025-10-24 00:50:00|64297.6|64277.6|64299.9|64279.9|64302.7|64282.7|64291.3|64271.3|264
1761267300000|2025-10-24 00:55:00|64300|64280|64303.1|64283.1|64304.6|64284.6|64298.7|64278.7|149
1761267600000|2025-10-24 01:00:00|64303|64283|64304.8|64284.8|64310.9|64290.9|64299|64279|250
1761267900000|2025-10-24 01:05:00|64305.1|64285.1|64315.6|64295.6|64316.1|64296.1|64302.8|64282.8|181
1761268200000|2025-10-24 01:10:00|64315.7|64295.7|64319.5|64299.5|64325.8|64305.8|64315.7|64295.7|149
1761268500000|2025-10-24 01:15:00|64319.6|64299.6|64325.9|64305.9|64326.9|64306.9|64318.4|64298.4|176
1761268800000|2025-10-24 01:20:00|64326.6|64306.6|64338.1|64318.1|64345.2|64325.2|64326.3|64306.3|215
1761269100000|2025-10-24 01:25:00|64338.3|64318.3|64337.7|64317.7|64340.2|64320.2|64333.4|64313.4|137
1761269400000|2025-10-24 01:30:00|64337.6|64317.6|64349.5|64329.5|64350.3|64330.3|64337.6|64317.6|197
1761269700000|2025-10-24 01:35:00|64349.7|64329.7|64340.5|64320.5|64350|64330|64337.6|64317.6|161
1761270000000|2025-10-24 01:40:00|64340.7|64320.7|64338.8|64318.8|64347|64327|64338.4|64318.4|212
1761270300000|2025-10-24 01:45:00|64338.9|64318.9|64342.2|64322.2|64344|64324|64338.9|64318.9|110
1761270600000|2025-10-24 01:50:00|64342|64322|64337.2|64317.2|64342|64322|64333.1|64313.1|175
1761270900000|2025-10-24 01:55:00|64337.1|64317.1|64349.6|64329.6|64352.8|64332.8|64336|64316|216
1761271200000|2025-10-24 02:00:00|64349.5|64329.5|64344.5|64324.5|64350.8|64330.8|64344.1|64324.1|123
1761271500000|2025-10-24 02:05:00|64344.3|64324.3|64338.4|64318.4|64347.6|64327.6|64338|64318|120
1761271800000|2025-10-24 02:10:00|64338.3|64318.3|64337.1|64317.1|64343|64323|64333|64313|172
1761272100000|2025-10-24 02:15:00|64337|64317|64344.5|64324.5|64345|64325|64336.8|64316.8|185
1761272400000|2025-10-24 02:20:00|64344.7|64324.7|64349.5|64329.5|64350.2|64330.2|64342.8|64322.8|169
1761272700000|2025-10-24 02:25:00|64349.6|64329.6|64352.8|64332.8|64354.4|64334.4|64349.6|64329.6|119
1761273000000|2025-10-24 02:30:00|64353|64333|64354.8|64334.8|64355.1|64335.1|64350.3|64330.3|112
1761273300000|2025-10-24 02:35:00|64354.7|64334.7|64355.7|64335.7|64356.9|64336.9|64349.4|64329.4|153
1761273600000|2025-10-24 02:40:00|64355.6|64335.6|64355.9|64335.9|64359|64339|64350.5|64330.5|306
1761273900000|2025-10-24 02:45:00|64355.7|64335.7|64355.7|64335.7|64357.1|64337.1|64353.7|64333.7|158
1761274200000|2025-10-24 02:50:00|64355.6|64335.6|64355.9|64335.9|64357.6|64337.6|64354.7|64334.7|177
1761274500000|2025-10-24 02:55:00|64356|64336|64358.3|64338.3|64360|64340|64355|64335|216
1761274800000|2025-10-24 03:00:00|64358.5|64338.5|64356.2|64336.2|64359.7|64339.7|64355.8|64335.8|151
1761275100000|2025-10-24 03:05:00|64356.3|64336.3|64359.8|64339.8|64360.4|64340.4|64354|64334|127
1761275400000|2025-10-24 03:10:00|64359.9|64339.9|64358.7|64338.7|64359.9|64339.9|64357.8|64337.8|101
1761275700000|2025-10-24 03:15:00|64358.6|64338.6|64358.8|64338.8|64362.9|64342.9|64357.4|64337.4|146
1761276000000|2025-10-24 03:20:00|64358.9|64338.9|64352.7|64332.7|64360.1|64340.1|64343.9|64323.9|134
1761276300000|2025-10-24 03:25:00|64352.2|64332.2|64348.8|64328.8|64352.7|64332.7|64348.1|64328.1|73
1761276600000|2025-10-24 03:30:00|64348.9|64328.9|64345.5|64325.5|64350.3|64330.3|64345.5|64325.5|140
1761276900000|2025-10-24 03:35:00|64345.3|64325.3|64350.9|64330.9|64351.5|64331.5|64344.7|64324.7|119
1761277200000|2025-10-24 03:40:00|64350.7|64330.7|64350.4|64330.4|64352.4|64332.4|64348|64328|110
1761277500000|2025-10-24 03:45:00|64350|64330|64349.6|64329.6|64350|64330|64349|64329|44
1761277800000|2025-10-24 03:50:00|64349.8|64329.8|64340.9|64320.9|64349.8|64329.8|64338.3|64318.3|116
1761278100000|2025-10-24 03:55:00|64341|64321|64352.7|64332.7|64352.7|64332.7|64340.2|64320.2|124
1761278400000|2025-10-24 04:00:00|64352.6|64332.6|64358.9|64338.9|64360.4|64340.4|64352.3|64332.3|121
1761278700000|2025-10-24 04:05:00|64358.8|64338.8|64361.4|64341.4|64370.5|64350.5|64358.5|64338.5|132
1761279000000|2025-10-24 04:10:00|64361.3|64341.3|64361|64341|64364.2|64344.2|64360|64340|141
1761279300000|2025-10-24 04:15:00|64360.9|64340.9|64362.8|64342.8|64364.1|64344.1|64360.5|64340.5|95
1761279600000|2025-10-24 04:20:00|64363.1|64343.1|64366.5|64346.5|64369.1|64349.1|64363|64343|111
1761279900000|2025-10-24 04:25:00|64366.4|64346.4|64367.3|64347.3|64370.4|64350.4|64365.2|64345.2|114
1761280200000|2025-10-24 04:30:00|64367.2|64347.2|64363.2|64343.2|64368.7|64348.7|64362.8|64342.8|132
1761280500000|2025-10-24 04:35:00|64362.9|64342.9|64364.7|64344.7|64365.2|64345.2|64361.5|64341.5|141
1761280800000|2025-10-24 04:40:00|64364.5|64344.5|64366.3|64346.3|64367.1|64347.1|64361.4|64341.4|123
1761281100000|2025-10-24 04:45:00|64366.4|64346.4|64369.2|64349.2|64370.7|64350.7|64366|64346|75
1761281400000|2025-10-24 04:50:00|64369.4|64349.4|64366.6|64346.6|64370.5|64350.5|64366.1|64346.1|77
1761281700000|2025-10-24 04:55:00|64366.7|64346.7|64360.4|64340.4|64366.9|64346.9|64358.4|64338.4|143
1761282000000|2025-10-24 05:00:00|64360.1|64340.1|64363.3|64343.3|64368.4|64348.4|64359|64339|166
1761282300000|2025-10-24 05:05:00|64363.4|64343.4|64363.4|64343.4|64365.9|64345.9|64361|64341|88
1761282600000|2025-10-24 05:10:00|64362.4|64342.4|64363.2|64343.2|64364.4|64344.4|64358.3|64338.3|162
1761282900000|2025-10-24 05:15:00|64363.1|64343.1|64364|64344|64366.3|64346.3|64362.8|64342.8|126
1761283200000|2025-10-24 05:20:00|64363.8|64343.8|64369.2|64349.2|64369.5|64349.5|64362.6|64342.6|136
1761283500000|2025-10-24 05:25:00|64369.4|64349.4|64390|64370|64390.2|64370.2|64369.4|64349.4|148
1761283800000|2025-10-24 05:30:00|64390.1|64370.1|64380.6|64360.6|64392.5|64372.5|64378.8|64358.8|267
1761284100000|2025-10-24 05:35:00|64380.3|64360.3|64377.1|64357.1|64386|64366|64375.1|64355.1|152
1761284400000|2025-10-24 05:40:00|64377.3|64357.3|64378.3|64358.3|64382.1|64362.1|64376.8|64356.8|137
1761284700000|2025-10-24 05:45:00|64378.2|64358.2|64372.8|64352.8|64378.8|64358.8|64368.1|64348.1|139
1761285000000|2025-10-24 05:50:00|64372.7|64352.7|64369.7|64349.7|64374.8|64354.8|64366.7|64346.7|180
1761285300000|2025-10-24 05:55:00|64370.1|64350.1|64373.9|64353.9|64375.9|64355.9|64368.4|64348.4|103
1761285600000|2025-10-24 06:00:00|64374.7|64354.7|64377|64357|64385.6|64365.6|64367.5|64347.5|389
1761285900000|2025-10-24 06:05:00|64376.7|64356.7|64385.8|64365.8|64385.9|64365.9|64372.8|64352.8|288
1761286200000|2025-10-24 06:10:00|64386|64366|64395.4|64375.4|64398.1|64378.1|64385.1|64365.1|372
1761286500000|2025-10-24 06:15:00|64395.6|64375.6|64391.1|64371.1|64396|64376.7|64385.7|64365.7|286
1761286800000|2025-10-24 06:20:00|64389.6|64369.6|64370.4|64350.4|64389.6|64369.6|64370.2|64350.2|317
1761287100000|2025-10-24 06:25:00|64370.5|64350.5|64361|64341|64370.5|64350.5|64357.1|64337.1|381
1761287400000|2025-10-24 06:30:00|64361.3|64341.3|64352.5|64332.5|64370.3|64352.2|64351.2|64331.2|455
1761287700000|2025-10-24 06:35:00|64352.4|64332.4|64346.8|64326.8|64357.4|64337.4|64342.6|64322.8|402
1761288000000|2025-10-24 06:40:00|64346.7|64326.7|64343.8|64323.8|64352.3|64332.3|64340.3|64323|300
1761288300000|2025-10-24 06:45:00|64343.6|64323.6|64347.2|64332.2|64349.6|64332.7|64335.2|64320.2|280
1761288600000|2025-10-24 06:50:00|64347.3|64332.3|64342.8|64322.8|64351.2|64334.9|64337.3|64320.2|264
1761288900000|2025-10-24 06:55:00|64343|64323|64327.7|64307.7|64353.3|64338.3|64325.3|64305.3|379
1761289200000|2025-10-24 07:00:00|64327.4|64307.4|64333.7|64318.7|64337.2|64322.2|64308.5|64293.5|562
1761289500000|2025-10-24 07:05:00|64333.2|64318.2|64345.6|64330.6|64353.2|64336.8|64329.9|64314.9|467
1761289800000|2025-10-24 07:10:00|64345.7|64330.7|64343.4|64323.4|64353.7|64333.7|64336.7|64319|384
1761290100000|2025-10-24 07:15:00|64343.2|64323.2|64356|64341|64382.9|64358.5|64343.2|64323.2|435
1761290400000|2025-10-24 07:20:00|64355.9|64340.9|64377.7|64362.7|64390.5|64375.5|64351.8|64336.8|434
1761290700000|2025-10-24 07:25:00|64377.9|64362.9|64362.8|64342.8|64381.3|64363.7|64361.3|64341.3|390
1761291000000|2025-10-24 07:30:00|64362.4|64339.2|64257.7|64237.7|64362.4|64339.2|64249.5|64229.5|833
1761291300000|2025-10-24 07:35:00|64257.8|64237.8|64274.9|64254.9|64275.7|64255.7|64251|64231|620
1761291600000|2025-10-24 07:40:00|64275.4|64255.4|64284.5|64264.5|64285|64265|64258.2|64239.5|499
1761291900000|2025-10-24 07:45:00|64284.7|64264.7|64304.6|64289.6|64306.2|64289.6|64272|64252|461
1761292200000|2025-10-24 07:50:00|64305.2|64290.2|64307.5|64292.5|64314.3|64295.5|64285.7|64270.3|459
1761292500000|2025-10-24 07:55:00|64307.1|64292.1|64302.9|64282.9|64307.7|64292.7|64298.6|64282.9|339
1761292800000|2025-10-24 08:00:00|64301.6|64281.6|64299.1|64279.1|64303.8|64283.8|64271.1|64256.1|485
1761293100000|2025-10-24 08:05:00|64298.9|64278.9|64320.8|64300.8|64322.4|64306.4|64295.9|64278.7|491
1761293400000|2025-10-24 08:10:00|64320.7|64300.7|64329.5|64314.5|64329.5|64314.5|64307.4|64288.6|403
1761293700000|2025-10-24 08:15:00|64329.4|64314.4|64333|64318|64352.4|64337.4|64322.6|64307.6|452
1761294000000|2025-10-24 08:20:00|64332.1|64317.1|64361|64346|64361.4|64346.3|64331.4|64316.4|379
1761294300000|2025-10-24 08:25:00|64361.1|64346.1|64355.1|64340.1|64366.4|64351.4|64351.8|64333.8|454
1761294600000|2025-10-24 08:30:00|64349.1|64334.1|64350.2|64335.2|64365.9|64350.9|64344.3|64326.6|526
1761294900000|2025-10-24 08:35:00|64350.5|64335.5|64348.5|64328.5|64352.2|64337.2|64335.6|64315.7|462
1761295200000|2025-10-24 08:40:00|64347.9|64327.9|64342.2|64327.2|64350.5|64333.6|64333|64318|394
1761295500000|2025-10-24 08:45:00|64342|64327|64351.5|64336.5|64355.7|64338.9|64341.9|64326.9|384
1761295800000|2025-10-24 08:50:00|64351.3|64336.3|64353.2|64338.2|64356.8|64341.8|64339.9|64324.9|299
1761296100000|2025-10-24 08:55:00|64351.6|64336.6|64344.2|64329.2|64352.2|64337.2|64334.4|64316.7|389
1761296400000|2025-10-24 09:00:00|64347.4|64332.4|64341.4|64326.4|64360.4|64342.8|64340.4|64324.3|422
1761296700000|2025-10-24 09:05:00|64341.7|64326.7|64353.2|64338.2|64356.8|64341.8|64341.7|64326.7|314
1761297000000|2025-10-24 09:10:00|64353.3|64338.3|64354|64339|64370|64355|64350.5|64335.5|375
1761297300000|2025-10-24 09:15:00|64353.7|64338.7|64344.7|64329.7|64363|64348|64343.1|64328.1|358
1761297600000|2025-10-24 09:20:00|64343.6|64328.6|64345.7|64330.7|64356.7|64341.7|64341.7|64326.7|341
1761297900000|2025-10-24 09:25:00|64345.6|64330.6|64358.6|64343.6|64362.2|64347.2|64344.7|64329.7|302
1761298200000|2025-10-24 09:30:00|64358.8|64343.8|64359.1|64344.1|64362.8|64347.8|64357|64342|255
1761298500000|2025-10-24 09:35:00|64359|64344|64367.9|64352.9|64367.9|64352.9|64350.8|64335.8|245
1761298800000|2025-10-24 09:40:00|64367.7|64352.7|64364.1|64349.1|64372.2|64357.2|64360.5|64345.5|305
1761299100000|2025-10-24 09:45:00|64364.2|64349.2|64353|64338|64364.8|64349.8|64352.7|64337.7|308
1761299400000|2025-10-24 09:50:00|64353.1|64338.1|64340.7|64325.7|64358|64343|64337.1|64322.1|317
1761299700000|2025-10-24 09:55:00|64340.8|64325.8|64336.2|64321.2|64345.2|64330.2|64330.1|64313.2|378
1761300000000|2025-10-24 10:00:00|64335.9|64320.9|64319.8|64304.8|64341.3|64325|64318.8|64303.8|385
1761300300000|2025-10-24 10:05:00|64319.7|64304.7|64319.6|64304.6|64328.1|64310.2|64317|64301.1|361
1761300600000|2025-10-24 10:10:00|64319.7|64304.7|64320.6|64305.6|64326.6|64311.6|64313.1|64293.6|308
1761300900000|2025-10-24 10:15:00|64320.4|64305.4|64322|64307|64326.2|64311.2|64317.7|64302.7|165
1761301200000|2025-10-24 10:20:00|64322.2|64307.2|64330.4|64315.4|64336.6|64321.6|64319.9|64304.9|302
1761301500000|2025-10-24 10:25:00|64329.8|64314.8|64322.9|64302.9|64329.9|64314.9|64316.5|64301.5|234
1761301800000|2025-10-24 10:30:00|64322.8|64302.8|64317.3|64297.3|64330|64315|64313.7|64295.9|272
1761302100000|2025-10-24 10:35:00|64317.2|64297.2|64320.8|64305.8|64326.1|64311.1|64316.3|64296.3|189
1761302400000|2025-10-24 10:40:00|64320.7|64305.7|64314.1|64299.1|64321.4|64305.7|64312.4|64292.4|219
1761302700000|2025-10-24 10:45:00|64314|64299|64329.4|64314.4|64330.3|64315.3|64313.1|64298.1|220
1761303000000|2025-10-24 10:50:00|64329.3|64314.3|64325.8|64310.8|64331.1|64316.1|64320.8|64305.8|204
1761303300000|2025-10-24 10:55:00|64325|64310|64331|64316|64333.9|64318.9|64322.5|64307.5|283
1761303600000|2025-10-24 11:00:00|64330.9|64315.9|64353.5|64338.5|64362.1|64347.1|64329|64314|407
1761303900000|2025-10-24 11:05:00|64353.7|64338.7|64337.5|64322.5|64359.8|64344.8|64336.1|64321.1|330
1761304200000|2025-10-24 11:10:00|64337.4|64322.4|64331.1|64316.1|64337.4|64322.4|64320|64303.5|367
1761304500000|2025-10-24 11:15:00|64331|64316|64323.2|64308.2|64344|64329|64322.8|64307.8|324
1761304800000|2025-10-24 11:20:00|64323.4|64308.4|64333.5|64318.5|64335.5|64320.5|64314.4|64299.4|480
1761305100000|2025-10-24 11:25:00|64333.4|64318.4|64352.1|64332.1|64356.7|64336.7|64333.4|64318.4|359
1761305400000|2025-10-24 11:30:00|64352.2|64332.2|64343.7|64323.7|64356.3|64341.1|64336.1|64321.1|318
1761305700000|2025-10-24 11:35:00|64343.6|64323.6|64333.8|64318.8|64343.6|64323.6|64321.4|64302.9|388
1761306000000|2025-10-24 11:40:00|64333.7|64318.7|64349.9|64334.9|64351.2|64336.2|64333.6|64318.6|305
1761306300000|2025-10-24 11:45:00|64349.7|64334.7|64349.3|64334.3|64356.5|64341.5|64349|64334|284
1761306600000|2025-10-24 11:50:00|64349.4|64334.4|64351.5|64336.5|64352.1|64337.1|64336.7|64321.7|392
1761306900000|2025-10-24 11:55:00|64351.3|64336.3|64318.9|64303.9|64354.5|64339.5|64315.5|64300.5|488
1761307200000|2025-10-24 12:00:00|64318.8|64303.8|64314.2|64299.2|64323|64308|64298.7|64283.7|580
1761307500000|2025-10-24 12:05:00|64313.1|64298.1|64335.9|64320.9|64335.9|64320.9|64310|64292.5|352
1761307800000|2025-10-24 12:10:00|64336|64321|64333.1|64318.1|64341|64326|64324.5|64309.5|347
1761308100000|2025-10-24 12:15:00|64330.7|64315.7|64318.5|64303.5|64342.3|64325.1|64315|64297.9|400
1761308400000|2025-10-24 12:20:00|64318.8|64303.8|64338.1|64323.1|64352.8|64337.8|64318|64303|462
1761308700000|2025-10-24 12:25:00|64338.2|64323.2|64355.3|64277.1|64355.3|64323.5|64326.4|64277.1|375
1761309000000|2025-10-24 12:30:00|64357.7|64275.6|64169.4|64149.4|64361.5|64275.6|64156.3|64088.1|1069
1761309300000|2025-10-24 12:35:00|64170|64150|64204.6|64184.6|64214.1|64194.1|64140.7|64120.7|1000
1761309600000|2025-10-24 12:40:00|64207.9|64187.9|64170.9|64150.9|64213.6|64193.6|64166.6|64150.4|908
1761309900000|2025-10-24 12:45:00|64171|64151|64238.5|64218.5|64244.4|64224.4|64164.4|64146.8|837
1761310200000|2025-10-24 12:50:00|64237.5|64217.5|64223.8|64208.8|64237.5|64220.7|64205.3|64189.7|784
1761310500000|2025-10-24 12:55:00|64223.6|64208.6|64215.4|64195.4|64235.2|64215.6|64207.4|64187.4|710
1761310800000|2025-10-24 13:00:00|64214.4|64194.4|64184.2|64164.2|64235.1|64220.1|64181.5|64164.1|756
1761311100000|2025-10-24 13:05:00|64184.1|64164.1|64167.1|64152.1|64190.4|64171|64165.2|64149|678
1761311400000|2025-10-24 13:10:00|64166.6|64151.6|64216.5|64196.5|64216.5|64198|64162.7|64145.3|658
1761311700000|2025-10-24 13:15:00|64216.3|64196.3|64225.5|64210.5|64236.1|64220.7|64212.3|64195.9|557
1761312000000|2025-10-24 13:20:00|64225.7|64210.7|64241.9|64226.9|64259.1|64241.8|64225|64210|650
1761312300000|2025-10-24 13:25:00|64241.2|64226.2|64220.7|64200.7|64245.3|64227.3|64215.2|64199|620
1761312600000|2025-10-24 13:30:00|64219|64199|64225.7|64210.7|64229.5|64210.9|64199|64182.8|708
1761312900000|2025-10-24 13:35:00|64225.5|64210.5|64224.6|64209.6|64247.8|64227.8|64217.3|64202.3|695
1761313200000|2025-10-24 13:40:00|64225|64210|64214.6|64194.6|64233|64215.6|64200.5|64180.5|508
1761313500000|2025-10-24 13:45:00|64269.9|64245.6|64272.1|64252.1|64284.2|64264.2|64242.6|64222.6|772
1761313800000|2025-10-24 13:50:00|64271.9|64251.9|64256.7|64236.7|64286.4|64271.4|64254.3|64235.3|763
1761314100000|2025-10-24 13:55:00|64257.8|64237.8|64256|64236|64274.6|64254.6|64254.9|64234.9|461
1761314400000|2025-10-24 14:00:00|64255.3|64235.3|64270.9|64255.9|64276.6|64259.5|64246.3|64226.3|694
1761314700000|2025-10-24 14:05:00|64274|64259|64269.1|64249.1|64287.9|64271|64261.1|64243.9|719
1761315000000|2025-10-24 14:10:00|64269.2|64249.2|64220.1|64205.1|64269.2|64249.2|64217.2|64197.6|576
1761315300000|2025-10-24 14:15:00|64220.3|64205.3|64220.6|64205.6|64231.2|64213.8|64209|64194|521
1761315600000|2025-10-24 14:20:00|64220.4|64205.4|64218.8|64203.8|64226.4|64210.6|64204.7|64186.5|511
1761315900000|2025-10-24 14:25:00|64218.9|64203.9|64258.2|64238.2|64258.2|64242.6|64217.8|64201.7|479
1761316200000|2025-10-24 14:30:00|64259.6|64244.6|64262.4|64247.4|64287.4|64270|64250|64230|644
1761316500000|2025-10-24 14:35:00|64262|64247|64250.3|64235.3|64268.3|64253.3|64240.9|64224.6|444
1761316800000|2025-10-24 14:40:00|64250.4|64235.4|64250.3|64235.3|64258|64243|64243.3|64225.7|442
1761317100000|2025-10-24 14:45:00|64250.2|64235.2|64274.3|64259.3|64276.6|64261.6|64247.9|64231.3|500
1761317400000|2025-10-24 14:50:00|64274.8|64259.8|64288.1|64273.1|64303.1|64283.1|64261.8|64246.8|622
1761317700000|2025-10-24 14:55:00|64288.2|64273.2|64258.9|64243.9|64288.9|64273.9|64256.6|64241.6|607
1761318000000|2025-10-24 15:00:00|64258.6|64243.6|64244.8|64229.8|64261|64246|64242.5|64227.5|557
1761318300000|2025-10-24 15:05:00|64244.7|64229.7|64234.3|64219.3|64253.2|64233.2|64227.3|64212|499
1761318600000|2025-10-24 15:10:00|64233.7|64218.7|64231.2|64216.2|64236.6|64221.6|64221.1|64206.1|467
1761318900000|2025-10-24 15:15:00|64231.3|64216.3|64230.9|64215.9|64238.4|64220.6|64225.7|64210.3|451
1761319200000|2025-10-24 15:20:00|64229.1|64214.1|64224.2|64204.2|64243.1|64223.1|64222.5|64203.6|444
1761319500000|2025-10-24 15:25:00|64224.7|64204.7|64215.3|64195.3|64231.8|64214|64214.9|64194.9|448
1761319800000|2025-10-24 15:30:00|64215.2|64195.2|64238.2|64223.2|64239.9|64224.9|64206.6|64186.6|405
1761320100000|2025-10-24 15:35:00|64238|64223|64256.2|64236.2|64258.9|64241.1|64236.3|64221.3|400
1761320400000|2025-10-24 15:40:00|64255|64235|64239.7|64219.7|64266.7|64247.6|64237.5|64217.5|399
1761320700000|2025-10-24 15:45:00|64238.2|64218.2|64273.7|64253.7|64278|64258.8|64238.1|64218.1|515
1761321000000|2025-10-24 15:50:00|64273.8|64253.8|64274.6|64254.6|64284.6|64264.6|64266.8|64246.8|385
1761321300000|2025-10-24 15:55:00|64274.8|64254.8|64263.3|64243.3|64275|64255|64257.5|64237.5|457
1761321600000|2025-10-24 16:00:00|64263.2|64243.2|64272.9|64252.9|64273|64253|64255.3|64235.3|342
1761321900000|2025-10-24 16:05:00|64273|64253|64262.7|64242.7|64273.7|64253.7|64257.6|64237.6|270
1761322200000|2025-10-24 16:10:00|64262.6|64242.6|64256.8|64236.8|64268.5|64248.5|64250.8|64230.8|323
1761322500000|2025-10-24 16:15:00|64256.9|64236.9|64263.9|64243.9|64272.2|64252.2|64256.9|64236.9|252
1761322800000|2025-10-24 16:20:00|64263.6|64243.6|64274.2|64254.2|64274.2|64254.2|64255.2|64235.2|204
1761323100000|2025-10-24 16:25:00|64274|64254|64262.3|64242.3|64279.5|64259.5|64260.8|64240.8|218
1761323400000|2025-10-24 16:30:00|64262.2|64242.2|64268.1|64248.1|64274.5|64254.5|64260.8|64240.8|246
1761323700000|2025-10-24 16:35:00|64268|64248|64278.1|64258.1|64278.1|64258.1|64266.3|64246.3|219
1761324000000|2025-10-24 16:40:00|64277.5|64257.5|64274.6|64254.6|64287.1|64267.1|64274.6|64254.6|228
1761324300000|2025-10-24 16:45:00|64275.2|64255.2|64268.5|64248.5|64276.8|64256.8|64267.1|64247.1|248
1761324600000|2025-10-24 16:50:00|64268.6|64248.6|64256.8|64236.8|64268.6|64248.6|64255.2|64235.2|253
1761324900000|2025-10-24 16:55:00|64256.9|64236.9|64262.3|64242.3|64265.9|64248.6|64254.9|64234.9|272
1761325200000|2025-10-24 17:00:00|64262.6|64242.6|64252|64232|64262.6|64242.6|64247.3|64227.3|256
1761325500000|2025-10-24 17:05:00|64251.4|64231.4|64240.3|64220.3|64251.4|64231.4|64239.4|64219.4|188
1761325800000|2025-10-24 17:10:00|64240.1|64220.1|64241.5|64221.5|64241.5|64221.5|64227.2|64207.2|216
1761326100000|2025-10-24 17:15:00|64240.9|64220.9|64248.6|64228.6|64250.1|64230.1|64240.8|64220.8|212
1761326400000|2025-10-24 17:20:00|64248.7|64228.7|64249.4|64229.4|64252.4|64232.4|64245.5|64225.5|173
1761326700000|2025-10-24 17:25:00|64249.5|64229.5|64245.9|64225.9|64249.8|64229.8|64241.1|64221.1|215
1761327000000|2025-10-24 17:30:00|64246.6|64226.6|64234.7|64214.7|64252.6|64232.6|64234.4|64214.4|220
1761327300000|2025-10-24 17:35:00|64234.8|64214.8|64233.1|64213.1|64235.9|64215.9|64229.6|64209.6|250
1761327600000|2025-10-24 17:40:00|64233|64213|64243.6|64223.6|64245.8|64225.8|64232.6|64212.6|202
1761327900000|2025-10-24 17:45:00|64243.4|64223.4|64259.9|64239.9|64260.1|64240.1|64241.4|64221.4|268
1761328200000|2025-10-24 17:50:00|64260|64240|64262.7|64242.7|64264.3|64244.3|64254|64234|204
1761328500000|2025-10-24 17:55:00|64262.6|64242.6|64247.5|64227.5|64265.3|64245.3|64240.7|64220.7|289
1761328800000|2025-10-24 18:00:00|64247|64227|64251.2|64231.2|64262.9|64242.9|64244.8|64224.8|256
1761329100000|2025-10-24 18:05:00|64251.3|64231.3|64246.5|64226.5|64255.9|64235.9|64245.7|64225.7|201
1761329400000|2025-10-24 18:10:00|64246.4|64226.4|64253.9|64233.9|64255.5|64235.5|64243.6|64223.6|214
1761329700000|2025-10-24 18:15:00|64253.7|64233.7|64255.2|64235.2|64256.9|64236.9|64252.4|64232.4|130
1761330000000|2025-10-24 18:20:00|64256.9|64236.9|64260.6|64240.6|64261.8|64241.8|64250.1|64230.1|173
1761330300000|2025-10-24 18:25:00|64260.8|64240.8|64259.2|64239.2|64262.8|64242.8|64256.7|64236.7|204
1761330600000|2025-10-24 18:30:00|64260.3|64240.3|64257.8|64237.8|64264.3|64244.3|64257.5|64237.5|183
1761330900000|2025-10-24 18:35:00|64257.9|64237.9|64259.5|64239.5|64263.1|64243.1|64257.1|64237.1|199
1761331200000|2025-10-24 18:40:00|64259.6|64239.6|64256.7|64236.7|64263.1|64243.1|64252.4|64232.4|216
1761331500000|2025-10-24 18:45:00|64257|64237|64250.7|64230.7|64260.9|64240.9|64250.7|64230.7|222
1761331800000|2025-10-24 18:50:00|64250.1|64230.1|64258.7|64238.7|64260.1|64240.1|64249.3|64229.3|145
1761332100000|2025-10-24 18:55:00|64258.6|64238.6|64252.4|64232.4|64258.6|64238.6|64245.9|64225.9|247
1761332400000|2025-10-24 19:00:00|64252.7|64232.7|64248.7|64228.7|64253.3|64233.3|64241.1|64221.1|243
1761332700000|2025-10-24 19:05:00|64248.4|64228.4|64240.2|64220.2|64254.3|64234.3|64239.4|64219.4|144
1761333000000|2025-10-24 19:10:00|64239.7|64219.7|64248.7|64228.7|64251.4|64231.4|64238.7|64218.7|156
1761333300000|2025-10-24 19:15:00|64247.4|64227.4|64246|64226|64249.3|64229.3|64238.7|64218.7|171
1761333600000|2025-10-24 19:20:00|64246.1|64226.1|64242.2|64222.2|64248|64228|64240.7|64220.7|172
1761333900000|2025-10-24 19:25:00|64243.3|64223.3|64248.2|64228.2|64248.5|64228.5|64239.2|64219.2|151
1761334200000|2025-10-24 19:30:00|64248.1|64228.1|64252.6|64232.6|64257.4|64237.4|64248.1|64228.1|144
1761334500000|2025-10-24 19:35:00|64252.7|64232.7|64244|64224|64255.4|64235.4|64244|64224|171
1761334800000|2025-10-24 19:40:00|64243.9|64223.9|64236.7|64216.7|64244.6|64224.6|64235.8|64215.8|175
1761335100000|2025-10-24 19:45:00|64236.6|64216.6|64236.2|64216.2|64242.4|64222.4|64235.3|64215.3|120
1761335400000|2025-10-24 19:50:00|64235.6|64215.6|64230.1|64210.1|64240|64220|64229.4|64209.4|209
1761335700000|2025-10-24 19:55:00|64230.4|64210.4|64225.4|64205.4|64232.2|64212.2|64216.5|64196.5|326
1761336000000|2025-10-24 20:00:00|64223.6|64203.6|64216.6|64196.6|64226.6|64206.6|64214.4|64194.4|277
1761336300000|2025-10-24 20:05:00|64215.9|64195.9|64216.4|64196.4|64217|64197|64200.9|64180.9|174
1761336600000|2025-10-24 20:10:00|64215|64195|64204.1|64184.1|64216.1|64196.1|64203.6|64183.6|111
1761336900000|2025-10-24 20:15:00|64203.2|64183.2|64201|64181|64203.2|64183.2|64197.4|64177.4|134
1761337200000|2025-10-24 20:20:00|64200.7|64180.7|64206.9|64186.9|64206.9|64186.9|64197.5|64177.5|123
1761337500000|2025-10-24 20:25:00|64206.6|64186.6|64213.4|64193.4|64213.4|64193.4|64204.6|64184.6|131
1761337800000|2025-10-24 20:30:00|64213.7|64193.7|64234.9|64214.9|64235|64215|64212.5|64192.5|165
1761338100000|2025-10-24 20:35:00|64235.8|64215.8|64247.3|64227.3|64247.6|64227.6|64230.4|64210.4|186
1761338400000|2025-10-24 20:40:00|64247.4|64227.4|64275.4|64255.4|64275.6|64255.6|64244.6|64224.6|247
1761338700000|2025-10-24 20:45:00|64275.5|64255.5|64237.1|64217.1|64277.3|64257.3|64235.6|64215.6|324
1761339000000|2025-10-24 20:50:00|64236.8|64216.8|64244.1|64224.1|64249|64229|64230.3|64210.3|321
1761339300000|2025-10-24 20:55:00|64244.9|64224.9|64275.1|64204.9|64277.4|64234.3|64237|64195.6|454
1761512400000|2025-10-26 21:00:00|64204.9|64184.9|64204.9|64184.9|64273.2|64186.8|64204.9|64169.2|20
1761512700000|2025-10-26 21:05:00|64206.4|64186.4|64205.6|64185.6|64241.8|64187.2|64198.4|64173|355
1761513000000|2025-10-26 21:10:00|64205.3|64185.3|64205.4|64185.4|64207.2|64187.2|64205.1|64185.1|659
1761513300000|2025-10-26 21:15:00|64205.5|64185.5|64205|64185|64205.5|64185.5|64204|64184|21
1761513600000|2025-10-26 21:20:00|64203.9|64183.9|64205|64185|64205.1|64185.1|64203.9|64183.9|6
1761513900000|2025-10-26 21:25:00|64205.1|64185.1|64226.7|64162.7|64228|64186.7|64194|64154.2|103
1761514200000|2025-10-26 21:30:00|64206.8|64186.8|64200.6|64180.6|64231.3|64188.7|64199.4|64158.3|181
1761514500000|2025-10-26 21:35:00|64200.1|64180.1|64201|64181|64201.7|64181.7|64195.6|64175.6|89
1761514800000|2025-10-26 21:40:00|64200.4|64180.4|64240.7|64165.7|64243.9|64204.4|64200.2|64165.7|143
1761515100000|2025-10-26 21:45:00|64240|64167.2|64280.4|64176.8|64283.1|64203.9|64220|64162.3|458
1761515400000|2025-10-26 21:50:00|64278.5|64177.3|64268.5|64184.1|64285.9|64196.9|64267.6|64177.3|295
1761515700000|2025-10-26 21:55:00|64266.5|64184.7|64266.7|64162.7|64269.5|64185.8|64233|64150.2|350
1761516000000|2025-10-26 22:00:00|64269.8|64165.8|64238.8|64218.8|64274.4|64234.8|64236.4|64162.8|307
1761516300000|2025-10-26 22:05:00|64239.3|64219.3|64239.8|64219.3|64253.3|64233.2|64225.5|64204.3|270
1761516600000|2025-10-26 22:10:00|64241|64221|64243.3|64220.2|64250.9|64228.4|64232.4|64209.5|348
1761516900000|2025-10-26 22:15:00|64243.4|64220.5|64237.6|64217.6|64245.3|64225.3|64236.7|64216.7|219
1761517200000|2025-10-26 22:20:00|64237.5|64217.5|64216|64196|64247.5|64227.5|64215.5|64195.5|228
1761517500000|2025-10-26 22:25:00|64216.1|64196.1|64233.7|64213.7|64233.8|64213.8|64203.6|64183.6|236
1761517800000|2025-10-26 22:30:00|64233.8|64213.8|64238.1|64218.1|64244.3|64224.3|64230.8|64210.8|278
1761518100000|2025-10-26 22:35:00|64236.9|64216.9|64233.7|64213.7|64237|64217|64232.8|64212.8|191
1761518400000|2025-10-26 22:40:00|64234|64214|64229.3|64209.3|64234.7|64214.7|64215.3|64195.3|297
1761518700000|2025-10-26 22:45:00|64229.2|64209.2|64236.8|64216.8|64239.1|64219.1|64227.5|64207.5|191
1761519000000|2025-10-26 22:50:00|64236.7|64216.7|64236.8|64216.8|64238.3|64218.3|64235.4|64215.4|168
1761519300000|2025-10-26 22:55:00|64237.4|64217.4|64241.7|64221.7|64241.7|64221.7|64234.5|64214.3|127
1761519600000|2025-10-26 23:00:00|64244|64222.8|64250.1|64230.1|64256.1|64236.1|64239.6|64219.6|204
1761519900000|2025-10-26 23:05:00|64250|64230|64248.1|64228.1|64252.9|64232.9|64240.5|64220.5|172
1761520200000|2025-10-26 23:10:00|64248.2|64228.2|64246.8|64226.8|64255|64235|64244.7|64224.7|208
1761520500000|2025-10-26 23:15:00|64246.7|64226.7|64232.3|64212.3|64246.7|64226.7|64230.4|64210.4|146
1761520800000|2025-10-26 23:20:00|64232.4|64212.4|64229.9|64209.9|64238.4|64218.4|64229.2|64209.2|123
1761521100000|2025-10-26 23:25:00|64230|64210|64232.4|64212.4|64239.8|64219.8|64229.9|64209.9|132
1761521400000|2025-10-26 23:30:00|64232.6|64212.6|64230.7|64210.7|64235.7|64215.7|64227.4|64207.4|168
1761521700000|2025-10-26 23:35:00|64230.3|64210.3|64223.7|64203.7|64232.8|64212.8|64217.3|64197.3|199
1761522000000|2025-10-26 23:40:00|64223.6|64203.6|64226.4|64206.4|64228.8|64208.8|64220.8|64200.8|203
1761522300000|2025-10-26 23:45:00|64224.8|64204.8|64235.9|64215.9|64238.4|64218.4|64222.2|64202.2|202
1761522600000|2025-10-26 23:50:00|64235.5|64215.5|64228.2|64208.2|64240.4|64220.4|64226.1|64206.1|127
1761522900000|2025-10-26 23:55:00|64228.1|64208.1|64227.2|64207.2|64234.5|64214.5|64222.9|64202.9|202
1761523200000|2025-10-27 00:00:00|64227.3|64207.3|64226.4|64206.4|64230.1|64210.1|64215.2|64195.2|349
1761523500000|2025-10-27 00:05:00|64228.8|64208.8|64233.5|64213.5|64239.6|64219.6|64228.8|64208.8|245
1761523800000|2025-10-27 00:10:00|64233.6|64213.6|64243.1|64223.1|64244.7|64224.7|64231.8|64211.8|232
1761524100000|2025-10-27 00:15:00|64243|64223|64230.2|64210.2|64243|64223|64230|64210|215
1761524400000|2025-10-27 00:20:00|64231|64211|64224.7|64204.7|64238.4|64218.4|64222.8|64202.8|204
1761524700000|2025-10-27 00:25:00|64224.9|64204.9|64224.5|64204.5|64230.6|64210.6|64222.5|64202.5|196
1761525000000|2025-10-27 00:30:00|64224.7|64204.7|64211.9|64191.9|64225.3|64205.3|64209.1|64189.1|189
1761525300000|2025-10-27 00:35:00|64212|64192|64220.4|64200.4|64222|64202|64211|64191|157
1761525600000|2025-10-27 00:40:00|64220.3|64200.3|64212.9|64192.9|64222.5|64202.5|64212.2|64192.2|165
1761525900000|2025-10-27 00:45:00|64214.3|64194.3|64209.7|64189.7|64217.4|64197.4|64204.7|64184.7|247
1761526200000|2025-10-27 00:50:00|64209.9|64189.9|64202.6|64182.6|64210.2|64190.2|64192.7|64172.7|224
1761526500000|2025-10-27 00:55:00|64205.2|64185.2|64206.9|64186.9|64207|64187|64199.1|64179.1|169
1761526800000|2025-10-27 01:00:00|64206.7|64186.7|64196.7|64176.7|64214.7|64194.7|64196.5|64176.5|261
1761527100000|2025-10-27 01:05:00|64197.1|64177.1|64177.7|64157.7|64197.1|64177.1|64177.4|64157.4|236
1761527400000|2025-10-27 01:10:00|64177.6|64157.6|64156.7|64136.7|64177.6|64157.6|64147|64127|261
1761527700000|2025-10-27 01:15:00|64156.6|64136.6|64138.6|64118.6|64157|64137|64136.9|64116.9|253
1761528000000|2025-10-27 01:20:00|64138.5|64118.5|64157.8|64137.8|64157.8|64137.8|64138.5|64118.5|200
1761528300000|2025-10-27 01:25:00|64158.6|64138.6|64143.2|64123.2|64158.9|64138.9|64142.6|64122.6|193
1761528600000|2025-10-27 01:30:00|64143|64123|64157.1|64137.1|64159.3|64139.3|64143|64123|227
1761528900000|2025-10-27 01:35:00|64157.5|64137.5|64170.2|64150.2|64177.7|64157.7|64155.3|64135.3|235
1761529200000|2025-10-27 01:40:00|64170.1|64150.1|64177|64157|64182.6|64162.6|64169.5|64149.5|190
1761529500000|2025-10-27 01:45:00|64176.9|64156.9|64195.4|64175.4|64195.4|64175.4|64173.3|64153.3|189
1761529800000|2025-10-27 01:50:00|64195.2|64175.2|64186.7|64166.7|64195.2|64175.2|64183.1|64163.1|155
1761530100000|2025-10-27 01:55:00|64186.6|64166.6|64185.1|64165.1|64187.6|64167.6|64179.7|64159.7|196
1761530400000|2025-10-27 02:00:00|64185|64165|64187.3|64167.3|64196.6|64176.6|64181.6|64161.6|164
1761530700000|2025-10-27 02:05:00|64187.5|64167.5|64213|64193|64214.2|64194.2|64184.4|64164.4|158
1761531000000|2025-10-27 02:10:00|64212.9|64192.9|64220.4|64200.4|64222.2|64202.2|64212.9|64192.9|99
1761531300000|2025-10-27 02:15:00|64220.2|64200.2|64219.8|64199.8|64220.2|64200.2|64217|64197|72
1761531600000|2025-10-27 02:20:00|64219.9|64199.9|64223.5|64203.5|64224.9|64204.9|64219.5|64199.5|117
1761531900000|2025-10-27 02:25:00|64224|64204|64223.8|64203.8|64227|64207|64218.8|64198.8|135
1761532200000|2025-10-27 02:30:00|64222.3|64202.3|64226.8|64206.8|64232.9|64212.9|64222.3|64202.3|153
1761532500000|2025-10-27 02:35:00|64226.7|64206.7|64231|64211|64231.8|64211.8|64224.9|64204.9|128
1761532800000|2025-10-27 02:40:00|64230.9|64210.9|64228.4|64208.4|64231.2|64211.2|64225.7|64205.7|86
1761533100000|2025-10-27 02:45:00|64228.2|64208.2|64230.7|64210.7|64231.1|64211.1|64228.2|64208.2|95
1761533400000|2025-10-27 02:50:00|64230.9|64210.9|64231|64211|64232.3|64212.3|64229.1|64209.1|76
1761533700000|2025-10-27 02:55:00|64230.6|64210.6|64229.1|64209.1|64230.6|64210.6|64224|64204|224
1761534000000|2025-10-27 03:00:00|64229|64209|64229.4|64209.4|64231.3|64211.3|64221.6|64201.6|179
1761534300000|2025-10-27 03:05:00|64229.5|64209.5|64230.6|64210.6|64231.1|64211.1|64227|64207|99
1761534600000|2025-10-27 03:10:00|64229.4|64209.4|64227.6|64207.6|64232.1|64212.1|64227.4|64207.4|108
1761534900000|2025-10-27 03:15:00|64227.7|64207.7|64228.1|64208.1|64233.8|64213.8|64227.6|64207.6|100
1761535200000|2025-10-27 03:20:00|64228.3|64208.3|64227.7|64207.7|64228.4|64208.4|64221.6|64201.6|116
1761535500000|2025-10-27 03:25:00|64227.6|64207.6|64229.9|64209.9|64232.8|64212.8|64227.5|64207.5|98
1761535800000|2025-10-27 03:30:00|64229.7|64209.7|64230.7|64210.7|64233|64213|64227.4|64207.4|108
1761536100000|2025-10-27 03:35:00|64230.6|64210.6|64231.6|64211.6|64232.4|64212.4|64227.7|64207.7|106
1761536400000|2025-10-27 03:40:00|64231.5|64211.5|64232.5|64212.5|64232.9|64212.9|64229|64209|88
1761536700000|2025-10-27 03:45:00|64232.6|64212.6|64232.3|64212.3|64232.9|64212.9|64230.6|64210.6|76
1761537000000|2025-10-27 03:50:00|64232.4|64212.4|64238.7|64218.7|64238.9|64218.9|64230.6|64210.6|74
1761537300000|2025-10-27 03:55:00|64238.8|64218.8|64246.2|64226.2|64250.2|64230.2|64238.2|64218.2|165
1761537600000|2025-10-27 04:00:00|64246.4|64226.4|64261|64241|64261.1|64241.1|64246.1|64226.1|132
1761537900000|2025-10-27 04:05:00|64260.9|64240.9|64277.5|64257.5|64277.7|64257.7|64260.9|64240.9|126
1761538200000|2025-10-27 04:10:00|64277.6|64257.6|64274.8|64254.8|64278.2|64258.2|64272.6|64252.6|91
1761538500000|2025-10-27 04:15:00|64274.6|64254.6|64280.1|64260.1|64280.2|64260.2|64273|64253|75
1761538800000|2025-10-27 04:20:00|64280.2|64260.2|64277.7|64257.7|64284.2|64264.2|64277.5|64257.5|106
1761539100000|2025-10-27 04:25:00|64277.5|64257.5|64271.3|64251.3|64277.6|64257.6|64264|64244|128
1761539400000|2025-10-27 04:30:00|64271.2|64251.2|64272|64252|64272.4|64252.4|64268.2|64248.2|100
1761539700000|2025-10-27 04:35:00|64271.9|64251.9|64283.1|64263.1|64284.5|64264.5|64271.6|64251.6|94
1761540000000|2025-10-27 04:40:00|64282.9|64262.9|64279.1|64259.1|64283.1|64263.1|64278.6|64258.6|110
1761540300000|2025-10-27 04:45:00|64279.2|64259.2|64279.7|64259.7|64284.6|64264.6|64277.7|64257.7|116
1761540600000|2025-10-27 04:50:00|64279.6|64259.6|64278|64258|64282.3|64262.3|64277.9|64257.9|85
1761540900000|2025-10-27 04:55:00|64278.1|64258.1|64263.3|64243.3|64280.6|64260.6|64262.6|64242.6|131
1761541200000|2025-10-27 05:00:00|64263.1|64243.1|64264.4|64244.4|64264.4|64244.4|64251|64231|197
1761541500000|2025-10-27 05:05:00|64264.6|64244.6|64264.5|64244.5|64270.2|64250.2|64264|64244|126
1761541800000|2025-10-27 05:10:00|64265.5|64245.5|64272.5|64252.5|64275.4|64255.4|64265.5|64245.5|126
1761542100000|2025-10-27 05:15:00|64272.6|64252.6|64274|64254|64280.6|64260.6|64271.7|64251.7|109
1761542400000|2025-10-27 05:20:00|64274.2|64254.2|64274.8|64254.8|64275.3|64255.3|64269.3|64249.3|95
1761542700000|2025-10-27 05:25:00|64274.7|64254.7|64269.8|64249.8|64278.1|64258.1|64269.2|64249.2|139
1761543000000|2025-10-27 05:30:00|64270|64250|64253.2|64233.2|64271.2|64251.2|64249.7|64229.7|208
1761543300000|2025-10-27 05:35:00|64253.1|64233.1|64248|64228|64255.6|64235.6|64246.8|64226.8|172
1761543600000|2025-10-27 05:40:00|64248.2|64228.2|64261.3|64241.3|64263.8|64243.8|64247.9|64227.9|94
1761543900000|2025-10-27 05:45:00|64261.4|64241.4|64259.1|64239.1|64264.6|64244.6|64258.4|64238.4|96
1761544200000|2025-10-27 05:50:00|64259.2|64239.2|64259|64239|64266|64246|64256.4|64236.4|122
1761544500000|2025-10-27 05:55:00|64259.4|64239.4|64251.6|64231.6|64260.6|64240.6|64251.6|64231.6|166
1761544800000|2025-10-27 06:00:00|64251.5|64231.5|64236.6|64216.6|64251.5|64231.5|64233.6|64213.6|225
1761545100000|2025-10-27 06:05:00|64236.9|64216.9|64229.6|64209.6|64237.5|64217.5|64219|64199|252
1761545400000|2025-10-27 06:10:00|64230.9|64210.9|64239.5|64219.5|64242.5|64222.5|64222.4|64202.4|252
1761545700000|2025-10-27 06:15:00|64239.1|64219.1|64241.1|64221.1|64251|64231|64239.1|64219.1|220
1761546000000|2025-10-27 06:20:00|64241.5|64221.5|64234.4|64214.4|64248.5|64228.5|64233|64213|220
1761546300000|2025-10-27 06:25:00|64235.6|64215.6|64238.6|64218.6|64239.5|64219.5|64227|64207|440
1761546600000|2025-10-27 06:30:00|64238.5|64218.5|64230.6|64210.6|64247|64227|64230|64210|241
1761546900000|2025-10-27 06:35:00|64230.5|64210.5|64228.1|64208.1|64234.7|64214.7|64217.8|64197.8|307
1761547200000|2025-10-27 06:40:00|64228.3|64208.3|64238.5|64218.5|64239.6|64219.6|64223.4|64203.4|204
1761547500000|2025-10-27 06:45:00|64238.8|64218.8|64239.3|64219.3|64243.6|64223.6|64235|64215|144
1761547800000|2025-10-27 06:50:00|64239.6|64219.6|64251.1|64231.1|64251.2|64231.2|64238.1|64218.1|165
1761548100000|2025-10-27 06:55:00|64251.4|64231.4|64255.1|64235.1|64263.7|64243.7|64251.4|64231.4|226
1761548400000|2025-10-27 07:00:00|64253.9|64233.9|64254.9|64234.9|64263.2|64243.2|64246.8|64226.8|294
1761548700000|2025-10-27 07:05:00|64255|64235|64268.8|64248.8|64274.1|64254.1|64253|64233|350
1761549000000|2025-10-27 07:10:00|64269|64249|64277.2|64257.2|64284.5|64264.5|64266.9|64246.9|282
1761549300000|2025-10-27 07:15:00|64277|64257|64274.3|64259.3|64277.7|64262.7|64267.2|64252.2|333
1761549600000|2025-10-27 07:20:00|64272.9|64257.9|64272.6|64257.6|64285|64267.8|64268.3|64253.3|380
1761549900000|2025-10-27 07:25:00|64271.3|64256.3|64282.6|64267.6|64282.9|64267.9|64268.6|64250.9|349
1761550200000|2025-10-27 07:30:00|64282.4|64267.4|64251.2|64236.2|64283.1|64268.1|64251.1|64236.1|391
1761550500000|2025-10-27 07:35:00|64249.7|64234.7|64255.5|64240.5|64265.6|64250.6|64249.2|64234.2|366
1761550800000|2025-10-27 07:40:00|64256.3|64241.3|64264.5|64249.5|64264.5|64249.5|64254.3|64239.3|296
1761551100000|2025-10-27 07:45:00|64264.4|64249.4|64272.1|64257.1|64272.8|64257.8|64256.9|64241.9|276
1761551400000|2025-10-27 07:50:00|64272.5|64257.5|64286.5|64266.5|64286.5|64267.8|64269.1|64254.1|281
1761551700000|2025-10-27 07:55:00|64286.8|64266.8|64290.2|64270.2|64291.3|64273.6|64270.7|64255.7|380
1761552000000|2025-10-27 08:00:00|64290.4|64270.4|64295.5|64280.5|64298.2|64283.2|64281.8|64266.8|509
1761552300000|2025-10-27 08:05:00|64295.6|64280.6|64294.1|64279.1|64300.4|64285.4|64284.1|64269.1|347
1761552600000|2025-10-27 08:10:00|64293.9|64278.9|64265.9|64250.9|64298.4|64283.4|64265.6|64250.6|401
1761552900000|2025-10-27 08:15:00|64269.6|64249.6|64247.7|64232.7|64271.4|64256.4|64246.4|64230.5|429
1761553200000|2025-10-27 08:20:00|64247.8|64232.8|64249.1|64234.1|64250.9|64235.9|64236.2|64216.2|401
1761553500000|2025-10-27 08:25:00|64249.3|64234.3|64251.7|64231.7|64253.3|64238.3|64241.8|64225.6|363
1761553800000|2025-10-27 08:30:00|64251.6|64231.6|64250.7|64230.7|64251.9|64231.9|64236.6|64216.6|406
1761554100000|2025-10-27 08:35:00|64250.1|64230.1|64234.4|64219.4|64252.8|64232.8|64231.9|64216.9|497
1761554400000|2025-10-27 08:40:00|64233.5|64218.5|64225|64210|64245.8|64230.8|64219.9|64204.9|461
1761554700000|2025-10-27 08:45:00|64224.8|64209.8|64225.1|64210.1|64232|64214.2|64215.6|64200|500
1761555000000|2025-10-27 08:50:00|64225.2|64210.2|64245.8|64225.8|64246.6|64226.7|64224.5|64209.5|489
1761555300000|2025-10-27 08:55:00|64245.7|64225.7|64244.9|64224.9|64249.3|64234.3|64226.2|64211.2|438
1761555600000|2025-10-27 09:00:00|64245.9|64225.9|64246.2|64231.2|64250|64232.2|64223|64203|549
1761555900000|2025-10-27 09:05:00|64246.1|64231.1|64252.3|64237.3|64252.8|64237.8|64238.5|64223.5|484
1761556200000|2025-10-27 09:10:00|64252.2|64237.2|64235.5|64220.5|64256.1|64239.8|64227.3|64212.3|400
1761556500000|2025-10-27 09:15:00|64235.9|64220.9|64212.8|64197.8|64243|64228|64212.2|64197.2|343
1761556800000|2025-10-27 09:20:00|64213.2|64198.2|64210.8|64195.8|64218.8|64203.8|64195.8|64180.8|368
1761557100000|2025-10-27 09:25:00|64211|64196|64217.6|64202.6|64227.4|64212.4|64210.1|64195.1|291
1761557400000|2025-10-27 09:30:00|64220.1|64205.1|64217.5|64202.5|64220.1|64205.1|64208.2|64193.2|341
1761557700000|2025-10-27 09:35:00|64217.4|64202.4|64202.3|64187.3|64217.4|64202.4|64198.6|64183.6|347
1761558000000|2025-10-27 09:40:00|64202.2|64187.2|64189.3|64174.3|64216.8|64201.8|64189.3|64174.3|343
1761558300000|2025-10-27 09:45:00|64187.8|64172.8|64186.9|64171.9|64197|64182|64182.9|64167.9|449
1761558600000|2025-10-27 09:50:00|64187|64172|64196|64181|64199.8|64184.8|64185.8|64170.8|372
1761558900000|2025-10-27 09:55:00|64196.1|64181.1|64189.4|64174.4|64196.9|64181.9|64179.3|64164.3|331
1761559200000|2025-10-27 10:00:00|64189.6|64174.6|64186.6|64171.6|64205.6|64188.4|64186|64171|376
1761559500000|2025-10-27 10:05:00|64186.5|64171.5|64169.4|64154.4|64190|64175|64169.1|64154.1|295
1761559800000|2025-10-27 10:10:00|64169.3|64154.3|64171.2|64156.2|64180.5|64165.5|64166.3|64151.3|280
1761560100000|2025-10-27 10:15:00|64171|64156|64160.5|64145.5|64175.4|64160.4|64159.2|64144.2|284
1761560400000|2025-10-27 10:20:00|64160.6|64145.6|64169.4|64154.4|64169.4|64154.4|64152.8|64137.8|376
1761560700000|2025-10-27 10:25:00|64168.9|64153.9|64183|64168|64186|64171|64166.9|64151.9|333
1761561000000|2025-10-27 10:30:00|64184.7|64169.7|64180.1|64165.1|64192.7|64177.7|64180.1|64165.1|274
1761561300000|2025-10-27 10:35:00|64178.8|64163.8|64160.6|64145.6|64181.4|64166.4|64160.6|64145.6|274
1761561600000|2025-10-27 10:40:00|64161|64146|64163.9|64148.9|64168|64153|64156|64141|332
1761561900000|2025-10-27 10:45:00|64163|64148|64167|64152|64173.3|64158.3|64162.6|64147.6|233
1761562200000|2025-10-27 10:50:00|64166.9|64151.9|64175.5|64160.5|64178.2|64163.2|64165|64150|256
1761562500000|2025-10-27 10:55:00|64175.3|64160.3|64170.1|64155.1|64176.4|64161.4|64164.1|64149.1|332
1761562800000|2025-10-27 11:00:00|64170|64155|64154.1|64139.1|64172.7|64157.5|64153.8|64138.8|324
1761563100000|2025-10-27 11:05:00|64153.8|64138.8|64162|64147|64166.3|64151.3|64149.1|64134.1|283
1761563400000|2025-10-27 11:10:00|64162.1|64147.1|64161|64146|64163.3|64148.3|64155.6|64140.6|268
1761563700000|2025-10-27 11:15:00|64160.8|64145.8|64156.1|64141.1|64166.5|64149.4|64155.1|64140|249
1761564000000|2025-10-27 11:20:00|64155.8|64140.8|64167.5|64152.5|64170.7|64155.7|64150.4|64133.5|318
1761564300000|2025-10-27 11:25:00|64171.1|64156.1|64183.5|64168.5|64185.8|64169.7|64171.1|64156.1|331
1761564600000|2025-10-27 11:30:00|64183.7|64168.7|64189.4|64174.4|64196.2|64179.1|64180.4|64165.4|317
1761564900000|2025-10-27 11:35:00|64189.1|64174.1|64199.7|64179.7|64202|64182|64182.8|64167.8|330
1761565200000|2025-10-27 11:40:00|64199.3|64179.3|64182.8|64167.8|64199.4|64179.4|64175.7|64158.9|331
1761565500000|2025-10-27 11:45:00|64182.9|64167.9|64165|64150|64192.9|64177.9|64163.9|64148.7|339
1761565800000|2025-10-27 11:50:00|64165.1|64150.1|64155.2|64140.2|64178.2|64158.2|64150.9|64135.9|398
1761566100000|2025-10-27 11:55:00|64155.5|64140.5|64143.1|64128.1|64155.7|64140.7|64136.9|64121.9|405
1761566400000|2025-10-27 12:00:00|64143|64128|64133.8|64118.8|64147.9|64131|64113.7|64098.7|489
1761566700000|2025-10-27 12:05:00|64134.5|64119.5|64131.3|64116.3|64139.4|64122.1|64115.6|64100.6|441
1761567000000|2025-10-27 12:10:00|64131.2|64116.2|64136|64121|64143.7|64128.7|64124.4|64109.4|404
1761567300000|2025-10-27 12:15:00|64136.1|64121.1|64134.3|64119.3|64150.4|64135.4|64133.8|64118.8|432
1761567600000|2025-10-27 12:20:00|64133.3|64118.3|64145|64130|64146.3|64131.3|64128.3|64109|362
1761567900000|2025-10-27 12:25:00|64144.7|64129.7|64171|64151|64171.2|64154|64142.5|64127.5|308
1761568200000|2025-10-27 12:30:00|64170.9|64150.9|64175.4|64160.4|64179.2|64160.6|64162.5|64147.5|320
1761568500000|2025-10-27 12:35:00|64175.6|64160.6|64187.9|64172.9|64189.4|64174.4|64169.7|64154.7|376
1761568800000|2025-10-27 12:40:00|64188.6|64173.6|64179.9|64164.9|64191.3|64173.8|64173.4|64158.4|380
1761569100000|2025-10-27 12:45:00|64179.8|64164.8|64171.5|64156.5|64180.2|64165.2|64171.1|64153.9|328
1761569400000|2025-10-27 12:50:00|64171.4|64156.4|64177.1|64162.1|64180.5|64165.5|64169.8|64154.8|276
1761569700000|2025-10-27 12:55:00|64177|64162|64170.1|64155.1|64184.9|64169.9|64165.9|64150.9|343
1761570000000|2025-10-27 13:00:00|64170.7|64155.7|64169.7|64149.7|64176.8|64159.4|64163.7|64143.7|349
1761570300000|2025-10-27 13:05:00|64169.8|64149.8|64182.5|64162.5|64190.9|64170.9|64168.1|64149.8|302
1761570600000|2025-10-27 13:10:00|64182.3|64162.3|64179.7|64159.7|64182.6|64165.8|64171.6|64153.1|244
1761570900000|2025-10-27 13:15:00|64179.3|64159.3|64179.5|64159.5|64190.6|64171.6|64176.1|64156.9|272
1761571200000|2025-10-27 13:20:00|64179.8|64159.8|64180.1|64165.1|64185.9|64165.9|64171.3|64154.4|290
1761571500000|2025-10-27 13:25:00|64180|64165|64181.3|64166.3|64188.3|64173.3|64177|64162|398
1761571800000|2025-10-27 13:30:00|64181.1|64166.1|64190.6|64175.6|64191.9|64176.9|64179.6|64164.6|481
1761572100000|2025-10-27 13:35:00|64190.7|64175.7|64197.4|64182.4|64198.4|64183.4|64185.4|64170.4|425
1761572400000|2025-10-27 13:40:00|64197.5|64182.5|64209.5|64189.5|64223.8|64208.8|64197.5|64182.5|534
1761572700000|2025-10-27 13:45:00|64210.2|64190.2|64198.7|64178.7|64220.4|64201.6|64196.5|64178.4|455
1761573000000|2025-10-27 13:50:00|64198.6|64178.6|64199|64184|64204.5|64188.9|64189.2|64170.9|405
1761573300000|2025-10-27 13:55:00|64198.9|64183.9|64200.6|64185.6|64210.7|64195.7|64196|64181|493
1761573600000|2025-10-27 14:00:00|64200.3|64185.3|64210.8|64195.8|64218.7|64203.7|64194.6|64179.6|499
1761573900000|2025-10-27 14:05:00|64210.7|64195.7|64206.9|64191.9|64214.3|64199.3|64205.1|64190.1|405
1761574200000|2025-10-27 14:10:00|64207|64192|64179.6|64164.6|64207.4|64192.4|64177.6|64162.6|411
1761574500000|2025-10-27 14:15:00|64179.2|64164.2|64190.7|64170.7|64202.2|64182.2|64172.7|64155.8|422
1761574800000|2025-10-27 14:20:00|64190.5|64170.5|64197.7|64182.7|64203.7|64188.7|64184.7|64167.5|421
1761575100000|2025-10-27 14:25:00|64197.9|64182.9|64178.9|64163.9|64198.8|64183.8|64178.7|64163.7|373
1761575400000|2025-10-27 14:30:00|64179|64164|64190.9|64175.9|64197.2|64182.2|64176.7|64161.7|458
1761575700000|2025-10-27 14:35:00|64191|64176|64194.1|64179.1|64199.5|64184.5|64185.2|64167.9|341
1761576000000|2025-10-27 14:40:00|64192.5|64177.5|64195.9|64180.9|64201.2|64186.2|64189.8|64171|317
1761576300000|2025-10-27 14:45:00|64195.8|64180.8|64186.8|64171.8|64201|64183.4|64183.4|64168.4|329
1761576600000|2025-10-27 14:50:00|64186.5|64171.5|64169.2|64154.2|64197.9|64182.9|64169.2|64154.2|371
1761576900000|2025-10-27 14:55:00|64169.3|64154.3|64173.5|64158.5|64187.9|64172.9|64164.9|64149.9|401
1761577200000|2025-10-27 15:00:00|64173.4|64158.4|64189.3|64174.3|64192.2|64177.2|64171.8|64156.8|447
1761577500000|2025-10-27 15:05:00|64189.2|64174.2|64208.2|64193.2|64219.3|64201.2|64184.6|64168.1|464
1761577800000|2025-10-27 15:10:00|64208.3|64193.3|64198.2|64183.2|64208.9|64193.9|64195.4|64180.4|352
1761578100000|2025-10-27 15:15:00|64198.3|64183.3|64199.2|64179.2|64205.8|64190.8|64195.6|64178.7|296
1761578400000|2025-10-27 15:20:00|64199.3|64179.3|64202.4|64187.4|64205.6|64189.7|64192.7|64172.7|327
1761578700000|2025-10-27 15:25:00|64200.1|64185.1|64186.3|64171.3|64202.9|64187.9|64183.3|64168.3|352
1761579000000|2025-10-27 15:30:00|64185.7|64170.7|64175.4|64160.4|64186|64171|64170.5|64155.5|352
1761579300000|2025-10-27 15:35:00|64175.3|64160.3|64175.5|64160.5|64180.6|64165.6|64168.6|64153.6|338
1761579600000|2025-10-27 15:40:00|64176.6|64161.6|64173.6|64158.6|64185.8|64170.8|64171|64156|351
1761579900000|2025-10-27 15:45:00|64174|64159|64180.5|64165.5|64188.9|64171.1|64173.7|64158.7|326
1761580200000|2025-10-27 15:50:00|64180|64165|64204.3|64189.3|64207.6|64192.6|64180|64165|436
1761580500000|2025-10-27 15:55:00|64204.5|64189.5|64203.5|64188.5|64207.1|64192.1|64194.9|64179.9|647
1761580800000|2025-10-27 16:00:00|64203.9|64188.9|64203.3|64188.3|64206.4|64191.4|64192.3|64177.3|498
1761581100000|2025-10-27 16:05:00|64203.4|64188.4|64219.5|64199.5|64221.6|64203.5|64202.6|64187.6|257
1761581400000|2025-10-27 16:10:00|64219.2|64199.2|64206.1|64186.1|64219.6|64199.6|64204.9|64185.4|241
1761581700000|2025-10-27 16:15:00|64205.9|64185.9|64209|64189|64213.7|64193.8|64204.3|64184.3|293
1761582000000|2025-10-27 16:20:00|64209.2|64189.2|64203.4|64183.4|64209.5|64189.5|64196.4|64181.1|227
1761582300000|2025-10-27 16:25:00|64203.3|64183.3|64193.1|64173.1|64205.1|64190.1|64189.8|64172.3|260
1761582600000|2025-10-27 16:30:00|64192.6|64172.6|64175|64160|64192.9|64172.9|64175|64160|419
1761582900000|2025-10-27 16:35:00|64174.2|64159.2|64188.3|64173.3|64189|64174|64174.1|64159.1|401
1761583200000|2025-10-27 16:40:00|64188.1|64173.1|64185.9|64170.9|64190.5|64175.5|64178.1|64161.1|321
1761583500000|2025-10-27 16:45:00|64185.8|64170.8|64193.7|64173.7|64193.7|64174|64184.9|64168.4|277
1761583800000|2025-10-27 16:50:00|64194|64174|64185.7|64165.7|64194.4|64175.8|64171.6|64153.9|290
1761584100000|2025-10-27 16:55:00|64185.6|64165.6|64187.4|64167.4|64192.7|64173.6|64181|64163.3|364
1761584400000|2025-10-27 17:00:00|64187.1|64167.1|64173|64158|64189.8|64169.8|64171.2|64153.3|298
1761584700000|2025-10-27 17:05:00|64172.8|64157.8|64184.3|64169.3|64184.9|64169.9|64170.9|64155.9|234
1761585000000|2025-10-27 17:10:00|64184.2|64169.2|64186.5|64166.5|64189.3|64170.7|64181.8|64164.4|255
1761585300000|2025-10-27 17:15:00|64186.6|64166.6|64203|64183|64203.9|64183.9|64182.9|64166.5|280
1761585600000|2025-10-27 17:20:00|64203.1|64183.1|64203.6|64183.6|64205.3|64185.3|64197.9|64177.9|296
1761585900000|2025-10-27 17:25:00|64203.8|64183.8|64198.2|64178.2|64206.2|64186.2|64196.6|64176.6|285
1761586200000|2025-10-27 17:30:00|64195.8|64175.8|64192.6|64172.6|64197.9|64177.9|64192.6|64172.6|248
1761586500000|2025-10-27 17:35:00|64192.7|64172.7|64200.9|64180.9|64203|64183.3|64191.2|64171.2|217
1761586800000|2025-10-27 17:40:00|64201|64181|64195.8|64180.8|64202.6|64183.7|64192.7|64177.7|224
1761587100000|2025-10-27 17:45:00|64195.7|64180.7|64190.6|64175.6|64200.7|64180.7|64190.2|64172.5|194
1761587400000|2025-10-27 17:50:00|64190.8|64175.8|64193.5|64178.5|64194|64179|64187.4|64172.4|156
1761587700000|2025-10-27 17:55:00|64193.4|64178.4|64190.9|64175.9|64194|64179|64190.5|64175.5|172
1761588000000|2025-10-27 18:00:00|64191|64176|64206.9|64186.9|64208.6|64188.6|64188.6|64173.6|212
1761588300000|2025-10-27 18:05:00|64207|64187|64207.8|64187.8|64208.6|64188.6|64205.6|64185.6|119
1761588600000|2025-10-27 18:10:00|64207.6|64187.6|64196.9|64176.9|64209.6|64189.6|64195.1|64175.8|175
1761588900000|2025-10-27 18:15:00|64196.8|64176.8|64198.4|64183.4|64200.9|64185.9|64192|64176.1|160
1761589200000|2025-10-27 18:20:00|64198.9|64183.9|64203|64188|64205.3|64190.3|64198.7|64183.7|144
1761589500000|2025-10-27 18:25:00|64202.8|64187.8|64205.7|64185.7|64207.7|64188.2|64198.3|64183.3|172
1761589800000|2025-10-27 18:30:00|64205.8|64185.8|64205.4|64185.4|64207|64187|64201.3|64181.3|164
1761590100000|2025-10-27 18:35:00|64204.6|64184.6|64198|64178|64207.4|64187.4|64196.3|64176.3|185
1761590400000|2025-10-27 18:40:00|64197.9|64177.9|64160.3|64145.3|64197.9|64177.9|64156.8|64137.5|281
1761590700000|2025-10-27 18:45:00|64160.7|64145.7|64143.6|64123.6|64165.9|64150.2|64142|64122.3|400
1761591000000|2025-10-27 18:50:00|64143.5|64123.5|64128|64108|64145.4|64126.7|64127.9|64107.9|324
1761591300000|2025-10-27 18:55:00|64127.7|64107.7|64125|64105|64132.8|64112.8|64115.8|64095.8|460
1761591600000|2025-10-27 19:00:00|64124.9|64104.9|64147.1|64127.1|64147.1|64127.1|64124.2|64104.2|362
1761591900000|2025-10-27 19:05:00|64147.3|64127.3|64153.7|64138.7|64157.7|64138.7|64145.6|64125.6|186
1761592200000|2025-10-27 19:10:00|64153.8|64138.8|64132|64117|64153.8|64138.8|64131|64116|192
1761592500000|2025-10-27 19:15:00|64132.1|64117.1|64139.2|64124.2|64145|64129.2|64131.1|64116.1|202
1761592800000|2025-10-27 19:20:00|64139.1|64124.1|64150.9|64135.9|64151|64136|64138.2|64123.2|186
1761593100000|2025-10-27 19:25:00|64151.4|64136.4|64156.4|64141.4|64157.5|64142.5|64151.3|64136.3|172
1761593400000|2025-10-27 19:30:00|64156.5|64141.5|64153.4|64138.4|64157.3|64142.3|64150.5|64135.5|198
1761593700000|2025-10-27 19:35:00|64153.7|64138.7|64138.1|64123.1|64153.7|64138.7|64138.1|64123.1|185
1761594000000|2025-10-27 19:40:00|64138|64123|64146|64131|64146.6|64131.6|64135.4|64120.4|198
1761594300000|2025-10-27 19:45:00|64152.9|64132.9|64140.7|64125.7|64152.9|64137.8|64138.5|64123.5|269
1761594600000|2025-10-27 19:50:00|64140.9|64125.9|64144.9|64129.9|64148.4|64133.4|64137.7|64122.7|211
1761594900000|2025-10-27 19:55:00|64145.6|64130.6|64139.3|64124.3|64146.3|64131.3|64136.8|64121.8|213
1761595200000|2025-10-27 20:00:00|64139.4|64124.4|64150.1|64135.1|64154|64139|64132.9|64117.9|243
1761595500000|2025-10-27 20:05:00|64152.5|64132.5|64148.4|64128.4|64158|64138|64146.1|64126.1|186
1761595800000|2025-10-27 20:10:00|64148.5|64128.5|64141|64121|64149.7|64129.7|64140.9|64120.9|100
1761596100000|2025-10-27 20:15:00|64140.5|64120.5|64140.4|64120.4|64143.5|64123.5|64138|64118|92
1761596400000|2025-10-27 20:20:00|64140.5|64120.5|64132.5|64112.5|64142.9|64122.9|64132.5|64112.5|96
1761596700000|2025-10-27 20:25:00|64132.7|64112.7|64125.1|64105.1|64132.9|64112.9|64124.6|64104.6|112
1761597000000|2025-10-27 20:30:00|64125.8|64105.8|64134|64114|64134.9|64114.9|64125.8|64105.8|89
1761597300000|2025-10-27 20:35:00|64133.9|64113.9|64139.1|64119.1|64140.2|64120.2|64132.9|64112.9|79
1761597600000|2025-10-27 20:40:00|64139|64119|64152.4|64132.4|64155|64135|64139|64119|122
1761597900000|2025-10-27 20:45:00|64152.3|64132.3|64151.4|64131.4|64152.9|64132.9|64149.6|64129.6|120
1761598200000|2025-10-27 20:50:00|64151.5|64131.5|64151.7|64131.7|64152.9|64132.9|64146.5|64126.5|101
1761598500000|2025-10-27 20:55:00|64151.2|64131.2|64153|64125.6|64155.1|64135.1|64147.9|64123.4|254
1761598800000|2025-10-27 21:00:00|64156.1|64123.5|64159.2|64124.3|64164|64126.6|64153.9|64118.7|64
1761599100000|2025-10-27 21:05:00|64159.3|64123.9|64159.2|64109.8|64164.3|64123.9|64156.5|64108.6|78
1761599400000|2025-10-27 21:10:00|64158.9|64109.7|64160|64109|64161.9|64110|64158.8|64106.8|74
1761599700000|2025-10-27 21:15:00|64160.1|64109.1|64157.8|64113.3|64160.5|64113.7|64156.9|64108.5|93
1761600000000|2025-10-27 21:20:00|64157.7|64113.7|64157.2|64110.6|64159.3|64113.8|64156.1|64110.4|75
1761600300000|2025-10-27 21:25:00|64156.9|64110.8|64157.5|64110.6|64158.7|64111.2|64156.5|64109.7|58
1761600600000|2025-10-27 21:30:00|64157.7|64110.3|64157.4|64111.4|64160.2|64118.3|64154.1|64110.3|170
1761600900000|2025-10-27 21:35:00|64157.3|64111.3|64155|64113.4|64157.8|64113.4|64155|64111|107
1761601200000|2025-10-27 21:40:00|64155.1|64113.2|64152.5|64117.6|64155.1|64117.8|64152|64113.2|115
1761601500000|2025-10-27 21:45:00|64152.6|64117.7|64151.2|64114.7|64156.9|64119.4|64150.5|64112.9|251
1761601800000|2025-10-27 21:50:00|64151|64115|64153.2|64116.2|64153.2|64116.4|64150.9|64114.6|82
1761602100000|2025-10-27 21:55:00|64153.1|64116.3|64154.9|64116.5|64159|64123|64151.1|64111.5|149
1761602400000|2025-10-27 22:00:00|64155|64116.4|64145.4|64115.9|64157.4|64119.2|64143.1|64108.6|268
1761602700000|2025-10-27 22:05:00|64144.8|64116.2|64146.7|64120.9|64147.8|64122.6|64139.9|64113.7|184
1761603000000|2025-10-27 22:10:00|64146.6|64121|64147.7|64121.5|64148.5|64121.8|64142.5|64116|333
1761603300000|2025-10-27 22:15:00|64147.8|64121.3|64143.7|64120.5|64149.3|64121.9|64141.5|64115.7|336
1761603600000|2025-10-27 22:20:00|64143|64120.9|64138.3|64118.3|64145.3|64124.9|64137|64117|115
1761603900000|2025-10-27 22:25:00|64138.4|64118.4|64139.1|64119.1|64142.2|64122.2|64138.1|64118.1|92
1761604200000|2025-10-27 22:30:00|64139.2|64119.2|64129.6|64109.6|64139.5|64119.5|64129.6|64109.6|122
1761604500000|2025-10-27 22:35:00|64129.7|64109.7|64132.1|64112.1|64133.7|64113.7|64129.3|64109.3|74
1761604800000|2025-10-27 22:40:00|64132.2|64112.2|64133.1|64113.1|64134|64114|64131.6|64111.6|72
1761605100000|2025-10-27 22:45:00|64132.9|64112.9|64130.7|64110.7|64135.2|64115.2|64130|64110|85
1761605400000|2025-10-27 22:50:00|64131.4|64111.4|64124.2|64104.2|64131.4|64111.4|64124.1|64104.1|84
1761605700000|2025-10-27 22:55:00|64124.3|64104.3|64122.9|64102.9|64124.8|64104.8|64118.9|64098.9|131
1761606000000|2025-10-27 23:00:00|64122.8|64102.8|64116|64096|64124.2|64104.2|64116|64096|197
1761606300000|2025-10-27 23:05:00|64116.4|64096.4|64119|64099|64119.8|64099.8|64114.6|64094.6|122
1761606600000|2025-10-27 23:10:00|64118.8|64098.8|64119.6|64099.6|64119.9|64099.9|64115.4|64095.4|77
1761606900000|2025-10-27 23:15:00|64119.8|64099.8|64113.8|64093.8|64120.2|64100.2|64113.8|64093.8|97
1761607200000|2025-10-27 23:20:00|64113.7|64093.7|64111.8|64091.8|64114.1|64094.1|64109.4|64089.4|96
1761607500000|2025-10-27 23:25:00|64111.7|64091.7|64108.6|64088.6|64112.9|64092.9|64107.8|64087.8|110
1761607800000|2025-10-27 23:30:00|64108.3|64088.3|64108.4|64088.4|64110.6|64090.6|64103.6|64083.6|135
1761608100000|2025-10-27 23:35:00|64108.5|64088.5|64106.9|64086.9|64108.5|64088.5|64103.6|64083.6|101
1761608400000|2025-10-27 23:40:00|64106.5|64086.5|64103.9|64083.9|64108.7|64088.7|64103.9|64083.9|67
1761608700000|2025-10-27 23:45:00|64103.4|64083.4|64099.1|64079.1|64104.8|64084.8|64096|64076|156
1761609000000|2025-10-27 23:50:00|64099|64079|64109|64089|64109.6|64089.6|64097.8|64077.8|137
1761609300000|2025-10-27 23:55:00|64109.1|64089.1|64115.8|64095.8|64118.1|64098.1|64107.3|64087.3|156
1761609600000|2025-10-28 00:00:00|64115.4|64095.4|64129.7|64109.7|64130.9|64110.9|64114.7|64094.7|236
1761609900000|2025-10-28 00:05:00|64130.2|64110.2|64130.6|64110.6|64141.2|64121.2|64129.5|64109.5|172
1761610200000|2025-10-28 00:10:00|64130.8|64110.8|64102.9|64082.9|64134.9|64114.9|64102.9|64082.9|229
1761610500000|2025-10-28 00:15:00|64103|64083|64100.7|64080.7|64108|64088|64099.6|64079.6|171
1761610800000|2025-10-28 00:20:00|64100.5|64080.5|64085.5|64065.5|64100.5|64080.5|64085.1|64065.1|244
1761611100000|2025-10-28 00:25:00|64085.4|64065.4|64084.8|64064.8|64088.1|64068.1|64078.8|64058.8|220
1761611400000|2025-10-28 00:30:00|64084.2|64064.2|64076.4|64056.4|64085|64065|64075.9|64055.9|211
1761611700000|2025-10-28 00:35:00|64075.9|64055.9|64091.3|64071.3|64091.3|64071.3|64071.1|64051.1|200
1761612000000|2025-10-28 00:40:00|64091.5|64071.5|64077.9|64057.9|64091.5|64071.5|64075.2|64055.2|141
1761612300000|2025-10-28 00:45:00|64077.4|64057.4|64075.8|64055.8|64081.4|64061.4|64074.9|64054.9|174
1761612600000|2025-10-28 00:50:00|64076.5|64056.5|64089.3|64069.3|64091.3|64071.3|64075.6|64055.6|217
1761612900000|2025-10-28 00:55:00|64087.7|64067.7|64088.5|64068.5|64092.2|64072.2|64085.3|64065.3|212
1761613200000|2025-10-28 01:00:00|64088.3|64068.3|64080.6|64060.6|64090.9|64070.9|64077.7|64057.7|234
1761613500000|2025-10-28 01:05:00|64080.5|64060.5|64065.8|64045.8|64080.7|64060.7|64064.7|64044.7|225
1761613800000|2025-10-28 01:10:00|64065.9|64045.9|64056.5|64036.5|64066.3|64046.3|64055.5|64035.5|208
1761614100000|2025-10-28 01:15:00|64056.3|64036.3|64076.3|64056.3|64078.1|64058.1|64044.8|64024.8|248
1761614400000|2025-10-28 01:20:00|64076.9|64056.9|64082.9|64062.9|64085.3|64065.3|64068.3|64048.3|230
1761614700000|2025-10-28 01:25:00|64082.5|64062.5|64086.3|64066.3|64089.1|64069.1|64081.3|64061.3|184
1761615000000|2025-10-28 01:30:00|64086.5|64066.5|64086.8|64066.8|64088|64068|64074.7|64054.7|217
1761615300000|2025-10-28 01:35:00|64086.6|64066.6|64084.4|64064.4|64086.6|64066.6|64072.2|64052.2|190
1761615600000|2025-10-28 01:40:00|64084.5|64064.5|64072.7|64052.7|64084.5|64064.5|64069.3|64049.3|142
1761615900000|2025-10-28 01:45:00|64072.6|64052.6|64076|64056|64076|64056|64070.6|64050.6|131
1761616200000|2025-10-28 01:50:00|64077.8|64057.8|64079.5|64059.5|64083.8|64063.8|64077.7|64057.7|142
1761616500000|2025-10-28 01:55:00|64079.4|64059.4|64078|64058|64079.7|64059.7|64068.6|64048.6|209
1761616800000|2025-10-28 02:00:00|64078.1|64058.1|64054|64034|64078.1|64058.1|64053.7|64033.7|230
1761617100000|2025-10-28 02:05:00|64054.2|64034.2|64052|64032|64058.9|64038.9|64047.6|64027.6|227
1761617400000|2025-10-28 02:10:00|64051.9|64031.9|64056.1|64036.1|64058.6|64038.6|64050.2|64030.2|161
1761617700000|2025-10-28 02:15:00|64056|64036|64065.8|64045.8|64066.3|64046.3|64054.8|64034.8|156
1761618000000|2025-10-28 02:20:00|64066.4|64046.4|64072.3|64052.3|64072.9|64052.9|64064.5|64044.5|188
1761618300000|2025-10-28 02:25:00|64072.4|64052.4|64064.8|64044.8|64072.8|64052.8|64058.5|64038.5|174
1761618600000|2025-10-28 02:30:00|64064.9|64044.9|64083.3|64063.3|64084.3|64064.3|64064.9|64044.9|164
1761618900000|2025-10-28 02:35:00|64083.2|64063.2|64085.8|64065.8|64087.2|64067.2|64077.8|64057.8|179
1761619200000|2025-10-28 02:40:00|64085.9|64065.9|64086.2|64066.2|64091.5|64071.5|64083.6|64063.6|140
1761619500000|2025-10-28 02:45:00|64086.5|64066.5|64094.5|64074.5|64096.4|64076.4|64086.5|64066.5|142
1761619800000|2025-10-28 02:50:00|64094.7|64074.7|64091.5|64071.5|64098|64078|64091.3|64071.3|123
1761620100000|2025-10-28 02:55:00|64091.2|64071.2|64094.4|64074.4|64096.6|64076.6|64088.9|64068.9|119
1761620400000|2025-10-28 03:00:00|64094.6|64074.6|64086.3|64066.3|64096|64076|64081.1|64061.1|142
1761620700000|2025-10-28 03:05:00|64086.4|64066.4|64085.2|64065.2|64089.5|64069.5|64077.8|64057.8|99
1761621000000|2025-10-28 03:10:00|64085.1|64065.1|64088.3|64068.3|64091.2|64071.2|64083.3|64063.3|125
1761621300000|2025-10-28 03:15:00|64088.4|64068.4|64089.2|64069.2|64091.2|64071.2|64083|64063|111
1761621600000|2025-10-28 03:20:00|64089.1|64069.1|64087.5|64067.5|64090.7|64070.7|64085.7|64065.7|146
1761621900000|2025-10-28 03:25:00|64086|64066|64078.6|64058.6|64086.4|64066.4|64075.8|64055.8|153
1761622200000|2025-10-28 03:30:00|64078.5|64058.5|64078.6|64058.6|64079.3|64059.3|64075.9|64055.9|104
1761622500000|2025-10-28 03:35:00|64077.3|64057.3|64081.3|64061.3|64088.2|64068.2|64075.1|64055.1|137
1761622800000|2025-10-28 03:40:00|64081.4|64061.4|64077.2|64057.2|64081.8|64061.8|64075.5|64055.5|106
1761623100000|2025-10-28 03:45:00|64077|64057|64069.6|64049.6|64077.2|64057.2|64059.8|64039.8|153
1761623400000|2025-10-28 03:50:00|64069.7|64049.7|64052.4|64032.4|64069.7|64049.7|64048.7|64028.7|175
1761623700000|2025-10-28 03:55:00|64053|64033|64064.4|64044.4|64067.8|64047.8|64047.8|64027.8|200
1761624000000|2025-10-28 04:00:00|64064.2|64044.2|64059.3|64039.3|64070.1|64050.1|64059.1|64039.1|204
1761624300000|2025-10-28 04:05:00|64059.4|64039.4|64054.6|64034.6|64062.3|64042.3|64054|64034|147
1761624600000|2025-10-28 04:10:00|64054.2|64034.2|64043.8|64023.8|64054.2|64034.2|64042.6|64022.6|137
1761624900000|2025-10-28 04:15:00|64043.7|64023.7|64035.3|64015.3|64043.8|64023.8|64035.3|64015.3|162
1761625200000|2025-10-28 04:20:00|64035.4|64015.4|64048.8|64028.8|64051.4|64031.4|64033.6|64013.6|149
1761625500000|2025-10-28 04:25:00|64048.7|64028.7|64048.8|64028.8|64055.8|64035.8|64047.4|64027.4|132
1761625800000|2025-10-28 04:30:00|64048.6|64028.6|64045.9|64025.9|64057.6|64037.6|64045.6|64025.6|97
1761626100000|2025-10-28 04:35:00|64045.7|64025.7|64037.5|64017.5|64047|64027|64036.8|64016.8|157
1761626400000|2025-10-28 04:40:00|64037.6|64017.6|64039.9|64019.9|64040|64020|64029.5|64009.5|141
1761626700000|2025-10-28 04:45:00|64040|64020|64027.2|64007.2|64040.3|64020.3|64026.2|64006.2|176
1761627000000|2025-10-28 04:50:00|64027.6|64007.6|64026.5|64006.5|64031.8|64011.8|64026.4|64006.4|167
1761627300000|2025-10-28 04:55:00|64026.1|64006.1|64030.4|64010.4|64036.5|64016.5|64023.2|64003.2|167
1761627600000|2025-10-28 05:00:00|64030.3|64010.3|64028.7|64008.7|64036.7|64016.7|64025.5|64005.5|189
1761627900000|2025-10-28 05:05:00|64028.6|64008.6|64023.9|64003.9|64031.3|64011.3|64021.6|64001.6|203
1761628200000|2025-10-28 05:10:00|64024.9|64004.9|64031.5|64011.5|64033.8|64013.8|64024.9|64004.9|129
1761628500000|2025-10-28 05:15:00|64031.4|64011.4|64035.2|64015.2|64039.4|64019.4|64026.8|64006.8|132
1761628800000|2025-10-28 05:20:00|64035.3|64015.3|64035|64015|64046.6|64026.6|64034.9|64014.9|131
1761629100000|2025-10-28 05:25:00|64034.8|64014.8|64031.8|64011.8|64036.1|64016.1|64029.2|64009.2|175
1761629400000|2025-10-28 05:30:00|64031.4|64011.4|64031.9|64011.9|64040.6|64020.6|64030.7|64010.7|148
1761629700000|2025-10-28 05:35:00|64031.8|64011.8|64037.7|64017.7|64038.9|64018.9|64028|64008|190
1761630000000|2025-10-28 05:40:00|64038.4|64018.4|64040.9|64020.9|64046.2|64026.2|64038.4|64018.4|182
1761630300000|2025-10-28 05:45:00|64040.7|64020.7|64043.6|64023.6|64045|64025|64036.4|64016.4|146
1761630600000|2025-10-28 05:50:00|64043.8|64023.8|64043.4|64023.4|64048.7|64028.7|64041.7|64021.7|147
1761630900000|2025-10-28 05:55:00|64043.6|64023.6|64043.5|64023.5|64048.5|64028.5|64040.3|64020.3|199
1761631200000|2025-10-28 06:00:00|64045.9|64025.9|64050.2|64030.2|64050.8|64030.8|64034.8|64014.8|251
1761631500000|2025-10-28 06:05:00|64050.1|64030.1|64048.7|64028.7|64056.2|64036.2|64048.5|64028.5|175
1761631800000|2025-10-28 06:10:00|64048.9|64028.9|64052.4|64032.4|64056.1|64036.1|64044.1|64024.1|244
1761632100000|2025-10-28 06:15:00|64052.5|64032.5|64031.6|64011.6|64052.9|64032.9|64030.9|64010.9|178
1761632400000|2025-10-28 06:20:00|64031.8|64011.8|64037.1|64017.1|64037.6|64017.6|64026.3|64006.3|138
1761632700000|2025-10-28 06:25:00|64037.2|64017.2|64048.8|64028.8|64053.3|64033.3|64037.2|64017.2|206
1761633000000|2025-10-28 06:30:00|64050.8|64030.8|64067.1|64047.1|64067.1|64047.1|64047.6|64027.6|249
1761633300000|2025-10-28 06:35:00|64067.4|64047.4|64062.5|64042.5|64075.8|64055.8|64058.6|64038.6|227
1761633600000|2025-10-28 06:40:00|64062.8|64042.8|64064.6|64044.6|64072.6|64052.6|64059.2|64039.2|201
1761633900000|2025-10-28 06:45:00|64064.5|64044.5|64065|64045|64072.5|64052.5|64061.5|64041.5|164
1761634200000|2025-10-28 06:50:00|64065.4|64045.4|64080.3|64060.3|64083.3|64063.3|64061.5|64041.5|186
1761634500000|2025-10-28 06:55:00|64080.5|64060.5|64087.6|64067.6|64091.4|64071.4|64080.5|64060.5|203
1761634800000|2025-10-28 07:00:00|64087.5|64067.5|64091.9|64071.9|64100.6|64080.6|64086.9|64066.9|335
1761635100000|2025-10-28 07:05:00|64092|64072|64084.6|64064.6|64106.8|64086.8|64083|64063|430
1761635400000|2025-10-28 07:10:00|64084.7|64064.7|64087.7|64067.7|64093.5|64073.5|64081.1|64061.1|311
1761635700000|2025-10-28 07:15:00|64088.3|64068.3|64096.9|64081.9|64097.3|64082.3|64087.3|64068.3|301
1761636000000|2025-10-28 07:20:00|64097|64082|64097.8|64082.8|64101.2|64086.2|64093.9|64078.9|322
1761636300000|2025-10-28 07:25:00|64097.7|64082.7|64087.3|64072.3|64097.7|64082.7|64083.6|64068.6|318
1761636600000|2025-10-28 07:30:00|64087.1|64072.1|64090.6|64075.6|64095.8|64080.8|64083.9|64068.9|339
1761636900000|2025-10-28 07:35:00|64090.7|64075.7|64081|64066|64092.3|64077.3|64080.5|64065.5|236
1761637200000|2025-10-28 07:40:00|64080.8|64065.8|64063.6|64048.6|64084.5|64069.5|64060.4|64045.4|334
1761637500000|2025-10-28 07:45:00|64063.7|64048.7|64057.6|64042.6|64075.7|64060.7|64057.3|64042.3|273
1761637800000|2025-10-28 07:50:00|64057.7|64042.7|64108.1|64093.1|64108.1|64093.1|64057.6|64042.6|421
1761638100000|2025-10-28 07:55:00|64108.3|64093.3|64091.4|64076.4|64113.8|64098.8|64084.7|64069.7|495
1761638400000|2025-10-28 08:00:00|64091.6|64076.6|64102.4|64087.4|64107.1|64092.1|64087.3|64072.3|632
1761638700000|2025-10-28 08:05:00|64102.5|64087.5|64110.5|64095.5|64114.7|64097.1|64095|64080|495
1761639000000|2025-10-28 08:10:00|64111.5|64096.5|64098.9|64083.9|64119.4|64104.4|64096|64081|461
1761639300000|2025-10-28 08:15:00|64099|64084|64072.1|64057.1|64100.7|64085.7|64069.4|64054.4|529
1761639600000|2025-10-28 08:20:00|64072.2|64057.2|64084.4|64069.4|64088.6|64073.6|64071.8|64056.8|392
1761639900000|2025-10-28 08:25:00|64084.3|64069.3|64075.9|64060.9|64088|64073|64074.4|64059.4|416
1761640200000|2025-10-28 08:30:00|64075.4|64060.4|64063.5|64048.5|64076.6|64061.6|64049.5|64034.5|556
1761640500000|2025-10-28 08:35:00|64063.4|64048.4|64054.1|64039.1|64082.8|64065.4|64052.3|64037.3|568
1761640800000|2025-10-28 08:40:00|64053.8|64038.8|64076.1|64061.1|64084.6|64067.1|64053.8|64038.8|592
1761641100000|2025-10-28 08:45:00|64075.9|64060.9|64074.2|64059.2|64084.6|64069.6|64073.3|64058.3|561
1761641400000|2025-10-28 08:50:00|64073.1|64058.1|64082.2|64067.2|64084|64069|64060|64040.1|514
1761641700000|2025-10-28 08:55:00|64082.1|64067.1|64114|64094|64132.7|64112.7|64081.2|64066.2|523
1761642000000|2025-10-28 09:00:00|64114.4|64094.4|64107.4|64092.4|64119.1|64103.7|64104.9|64089.2|458
1761642300000|2025-10-28 09:05:00|64107.3|64092.3|64135.5|64120.5|64153.4|64133.4|64105.6|64090.6|512
1761642600000|2025-10-28 09:10:00|64135.6|64120.6|64124.8|64109.8|64144|64129|64123.7|64108.7|453
1761642900000|2025-10-28 09:15:00|64124.4|64109.4|64109.8|64094.8|64126.6|64111.6|64108.8|64093.8|419
1761643200000|2025-10-28 09:20:00|64109.5|64094.5|64129|64114|64133.4|64118.4|64109.5|64092.4|391
1761643500000|2025-10-28 09:25:00|64129.1|64114.1|64122.1|64107.1|64135.2|64120.2|64121.1|64106.1|374
1761643800000|2025-10-28 09:30:00|64121.9|64106.9|64096.3|64081.3|64121.9|64106.9|64092.8|64077.8|370
1761644100000|2025-10-28 09:35:00|64096.2|64081.2|64093.3|64078.3|64107.5|64092.5|64091.1|64072|296
1761644400000|2025-10-28 09:40:00|64093.2|64078.2|64077.5|64062.5|64093.5|64078.5|64077|64062|316
1761644700000|2025-10-28 09:45:00|64075.3|64060.3|64084.6|64069.6|64090.2|64075.2|64075|64060|350
1761645000000|2025-10-28 09:50:00|64084.5|64069.5|64087.5|64072.5|64092.7|64077.7|64082.5|64067.5|289
1761645300000|2025-10-28 09:55:00|64087.4|64072.4|64085.4|64070.4|64091.6|64076.6|64082.8|64067.8|379
1761645600000|2025-10-28 10:00:00|64085.3|64070.3|64093.2|64078.2|64094.2|64079.2|64074.8|64059.8|338
1761645900000|2025-10-28 10:05:00|64093.1|64078.1|64088|64073|64096.3|64081.3|64086.2|64071.2|314
1761646200000|2025-10-28 10:10:00|64087.5|64072.5|64078.2|64063.2|64089.1|64074.1|64073.7|64058.7|305
1761646500000|2025-10-28 10:15:00|64078|64063|64074.6|64059.6|64078|64063|64069.4|64054.4|313
1761646800000|2025-10-28 10:20:00|64073.7|64058.7|64075.6|64060.6|64082.4|64067.4|64073.1|64058.1|256
1761647100000|2025-10-28 10:25:00|64075.5|64060.5|64072.5|64057.5|64077.4|64062.4|64068.2|64053.2|243
1761647400000|2025-10-28 10:30:00|64072.6|64057.6|64062.6|64047.6|64076.7|64061.7|64060.3|64045.3|360
1761647700000|2025-10-28 10:35:00|64062.4|64047.4|64057.9|64042.9|64066.1|64051.1|64057|64042|326
1761648000000|2025-10-28 10:40:00|64058.1|64043.1|64066|64051|64069.3|64054.3|64049.3|64034.3|339
1761648300000|2025-10-28 10:45:00|64065.8|64050.8|64050.6|64035.6|64070.9|64051.8|64043|64028|365
1761648600000|2025-10-28 10:50:00|64050.5|64035.5|64047.6|64032.6|64052|64037|64043.5|64028.5|394
1761648900000|2025-10-28 10:55:00|64048.3|64033.3|64045.7|64030.7|64051.3|64036.3|64041.3|64026.3|382
1761649200000|2025-10-28 11:00:00|64045.3|64030.3|64054.8|64039.8|64061.3|64046.3|64043.3|64028.3|446
1761649500000|2025-10-28 11:05:00|64056.8|64041.8|64068.1|64053.1|64072.4|64057.4|64053.9|64038.9|412
1761649800000|2025-10-28 11:10:00|64068.2|64053.2|64081.6|64066.6|64082.1|64067.1|64068.1|64053.1|280
1761650100000|2025-10-28 11:15:00|64081.5|64066.5|64079.2|64064.2|64095.5|64080.5|64064.4|64048.3|407
1761650400000|2025-10-28 11:20:00|64079.6|64064.6|64086.2|64071.2|64090.3|64075.3|64079.6|64064.6|248
1761650700000|2025-10-28 11:25:00|64086.1|64071.1|64091.2|64076.2|64093.8|64078.8|64085.8|64070.8|312
1761651000000|2025-10-28 11:30:00|64091.1|64076.1|64086.2|64071.2|64094.2|64079.2|64078.9|64063.9|314
1761651300000|2025-10-28 11:35:00|64086.4|64071.4|64083.8|64068.8|64086.9|64071.9|64075.5|64060.5|255
1761651600000|2025-10-28 11:40:00|64083.9|64068.9|64087.6|64072.6|64090.5|64075.5|64081.5|64066.5|311
1761651900000|2025-10-28 11:45:00|64087.8|64072.8|64095.4|64080.4|64095.4|64080.4|64079.9|64064.9|263
1761652200000|2025-10-28 11:50:00|64095.6|64080.6|64080.4|64065.4|64096|64081|64073.8|64058.8|317
1761652500000|2025-10-28 11:55:00|64080.5|64065.5|64072.9|64057.9|64087.8|64072.8|64072.6|64057.6|398
1761652800000|2025-10-28 12:00:00|64072|64057|64076.5|64061.5|64086.8|64071.8|64068.9|64053.9|505
1761653100000|2025-10-28 12:05:00|64076.3|64061.3|64095.6|64080.6|64099.6|64084.6|64072|64057|493
1761653400000|2025-10-28 12:10:00|64095.5|64080.5|64114.6|64099.6|64116.1|64101.1|64095.5|64080.5|540
1761653700000|2025-10-28 12:15:00|64115.1|64100.1|64110.6|64095.6|64124.2|64109.2|64109.8|64094.8|461
1761654000000|2025-10-28 12:20:00|64110.1|64095.1|64098.9|64083.9|64110.5|64095.5|64087.5|64072.5|542
1761654300000|2025-10-28 12:25:00|64098.8|64083.8|64112|64097|64114.5|64099.1|64098.8|64083.8|444
1761654600000|2025-10-28 12:30:00|64112.2|64097.2|64115.8|64100.8|64120.7|64104.3|64109|64094|520
1761654900000|2025-10-28 12:35:00|64115.9|64100.9|64140.9|64125.9|64154.4|64136.2|64111.5|64096.5|582
1761655200000|2025-10-28 12:40:00|64138.4|64123.4|64155.9|64140.9|64155.9|64140.9|64138.3|64120.6|541
1761655500000|2025-10-28 12:45:00|64156|64141|64163.5|64148.5|64167.3|64152.1|64146.9|64131.9|530
1761655800000|2025-10-28 12:50:00|64163.4|64148.4|64175.3|64160.3|64177|64162|64152.2|64137.2|702
1761656100000|2025-10-28 12:55:00|64174.9|64159.9|64178.1|64158.1|64205.8|64190.8|64168.9|64153.9|696
1761656400000|2025-10-28 13:00:00|64177.3|64157.3|64208.1|64193.1|64214.7|64199.7|64176.8|64156.8|622
1761656700000|2025-10-28 13:05:00|64207.9|64192.9|64233.7|64213.7|64238|64220.5|64204.1|64189|608
1761657000000|2025-10-28 13:10:00|64235|64215|64249.7|64234.7|64258|64238.9|64229.3|64214.3|539
1761657300000|2025-10-28 13:15:00|64250|64235|64246.6|64231.6|64251.4|64235.7|64236.8|64218.3|542
1761657600000|2025-10-28 13:20:00|64247|64232|64237.6|64222.6|64256.9|64241.9|64231|64216|574
1761657900000|2025-10-28 13:25:00|64237|64222|64234.8|64214.8|64241.2|64226.2|64224.7|64207.2|530
1761658200000|2025-10-28 13:30:00|64235.3|64215.3|64224.5|64204.5|64241.7|64221.7|64216.6|64198.9|651
1761658500000|2025-10-28 13:35:00|64224.4|64204.4|64208.1|64193.1|64226.6|64206.6|64205.1|64187.4|580
1761658800000|2025-10-28 13:40:00|64205.9|64190.9|64204.9|64184.9|64224.5|64209.5|64204.3|64184.9|520
1761659100000|2025-10-28 13:45:00|64205|64185|64201.3|64181.3|64208.2|64188.2|64191.8|64171.8|579
1761659400000|2025-10-28 13:50:00|64201|64181|64194.6|64174.6|64201.2|64181.2|64184.8|64166.7|587
1761659700000|2025-10-28 13:55:00|64194.8|64174.8|64179.7|64159.7|64196.7|64176.7|64173.1|64154.3|457
1761660000000|2025-10-28 14:00:00|64180|64160|64167.4|64147.4|64191.3|64173.7|64160.5|64140.5|550
1761660300000|2025-10-28 14:05:00|64167.3|64147.3|64144.3|64129.3|64167.3|64147.3|64143.4|64125.3|554
1761660600000|2025-10-28 14:10:00|64143.7|64128.7|64133.1|64118.1|64146.5|64128.9|64127.6|64107.6|566
1761660900000|2025-10-28 14:15:00|64132.8|64117.8|64119.6|64104.6|64136.9|64119.8|64118.6|64101.8|417
1761661200000|2025-10-28 14:20:00|64119.5|64104.5|64088|64068|64121.1|64106.1|64077.8|64058.5|643
1761661500000|2025-10-28 14:25:00|64087.9|64067.9|64091.2|64071.2|64099|64081.5|64080.7|64063.1|526
1761661800000|2025-10-28 14:30:00|64091.3|64071.3|64103|64083|64104.5|64086|64077.6|64062.6|477
1761662100000|2025-10-28 14:35:00|64099.8|64079.8|64061.8|64041.8|64099.8|64079.8|64061.7|64041.7|446
1761662400000|2025-10-28 14:40:00|64061.7|64041.7|64065.3|64045.3|64066.3|64047.1|64043.8|64027.4|525
1761662700000|2025-10-28 14:45:00|64065|64045|64063|64048|64077.6|64059.8|64060.9|64041.3|432
1761663000000|2025-10-28 14:50:00|64062.9|64047.9|64067.7|64052.7|64076.1|64060.6|64062.2|64044.8|395
1761663300000|2025-10-28 14:55:00|64068.6|64053.6|64061.6|64046.6|64079.4|64064.4|64054.5|64039.5|402
1761663600000|2025-10-28 15:00:00|64060.6|64045.6|64030|64015|64062.9|64045.8|64024.3|64009.3|512
1761663900000|2025-10-28 15:05:00|64029.7|64014.7|64055.3|64040.3|64058.4|64043.4|64029.7|64014.7|438
1761664200000|2025-10-28 15:10:00|64054.9|64039.9|64073.9|64058.9|64076.1|64061.1|64050.2|64035.1|456
1761664500000|2025-10-28 15:15:00|64074.1|64059.1|64087.2|64072.2|64092.2|64076.1|64072|64057|388
1761664800000|2025-10-28 15:20:00|64087.3|64072.3|64079.9|64064.9|64087.3|64072.3|64071.2|64053.2|378
1761665100000|2025-10-28 15:25:00|64079.5|64064.5|64075|64060|64080.7|64065.7|64070.7|64055.7|343
1761665400000|2025-10-28 15:30:00|64074.4|64059.4|64069.7|64054.7|64080|64065|64057.7|64042.7|431
1761665700000|2025-10-28 15:35:00|64070|64055|64066.5|64046.5|64075.1|64060.1|64062.6|64045.4|400
1761666000000|2025-10-28 15:40:00|64064.2|64049.2|64064.3|64049.3|64065.1|64050.1|64054.5|64037.9|384
1761666300000|2025-10-28 15:45:00|64064.2|64049.2|64072.2|64057.2|64074.1|64059.1|64058.3|64043.3|445
1761666600000|2025-10-28 15:50:00|64072.1|64057.1|64089.7|64074.7|64091.3|64076.3|64070.3|64055.3|555
1761666900000|2025-10-28 15:55:00|64086.3|64071.3|64070.1|64055.1|64089.4|64074.4|64061.3|64046.3|799
1761667200000|2025-10-28 16:00:00|64069.8|64054.8|64077.6|64062.6|64080.1|64065.1|64059.4|64044.4|591
1761667500000|2025-10-28 16:05:00|64077.7|64062.7|64062.2|64047.2|64078|64063|64061.7|64046.7|406
1761667800000|2025-10-28 16:10:00|64062.8|64047.8|64065.2|64050.2|64074.4|64059.4|64061.5|64046.5|390
1761668100000|2025-10-28 16:15:00|64065.6|64050.6|64069.8|64054.8|64071.8|64056.8|64055.3|64040.3|338
1761668400000|2025-10-28 16:20:00|64069.9|64054.9|64063.8|64043.8|64070.9|64054.9|64060.7|64040.7|343
1761668700000|2025-10-28 16:25:00|64063.3|64043.3|64050.8|64035.8|64064.6|64045.5|64049.2|64032.2|288
1761669000000|2025-10-28 16:30:00|64050.5|64035.5|64054.5|64039.5|64075.3|64055.3|64043.6|64028.2|554
1761669300000|2025-10-28 16:35:00|64054.4|64039.4|64086.4|64066.4|64088.1|64068.1|64049|64029.6|526
1761669600000|2025-10-28 16:40:00|64086|64066|64091.1|64071.1|64093.7|64076.7|64066.1|64049.1|407
1761669900000|2025-10-28 16:45:00|64093.9|64073.9|64086.4|64071.4|64101.9|64081.9|64082.2|64064.7|331
1761670200000|2025-10-28 16:50:00|64086.3|64071.3|64055.6|64035.6|64093.4|64077|64050|64034.9|384
1761670500000|2025-10-28 16:55:00|64051.8|64036.8|64020.4|64000.4|64057.3|64039|64018|64000.2|520
1761670800000|2025-10-28 17:00:00|64020|64000|64042.8|64022.8|64042.8|64023.9|64015.7|63995.7|504
1761671100000|2025-10-28 17:05:00|64042.6|64022.6|64053.1|64033.1|64056.9|64036.9|64041.4|64021.4|374
1761671400000|2025-10-28 17:10:00|64052.8|64032.8|64053.1|64033.1|64066.7|64046.7|64052.2|64032.2|366
1761671700000|2025-10-28 17:15:00|64053|64033|64027.2|64007.2|64055.8|64035.8|64026.2|64006.2|367
1761672000000|2025-10-28 17:20:00|64027.3|64007.3|64040.9|64020.9|64043.4|64023.4|64027.3|64007.3|292
1761672300000|2025-10-28 17:25:00|64041|64021|64041.1|64021.1|64044.4|64024.4|64034.4|64016.7|273
1761672600000|2025-10-28 17:30:00|64040.7|64020.7|64032.1|64012.1|64052|64032|64032.1|64012.1|298
1761672900000|2025-10-28 17:35:00|64031.9|64011.9|64030.6|64010.6|64032.5|64012.5|64024.3|64005.6|255
1761673200000|2025-10-28 17:40:00|64031|64011|64043.1|64023.1|64044.8|64024.8|64028.9|64008.9|231
1761673500000|2025-10-28 17:45:00|64043.2|64023.2|64039|64019|64043.7|64023.7|64038|64018|248
1761673800000|2025-10-28 17:50:00|64039.1|64019.1|64049|64029|64058.3|64038.3|64038.9|64018.9|286
1761674100000|2025-10-28 17:55:00|64049.1|64029.1|64046.4|64026.4|64050.5|64035.5|64040.7|64025.7|236
1761674400000|2025-10-28 18:00:00|64045.8|64025.8|64057.6|64037.6|64057.8|64037.8|64042.2|64022.2|308
1761674700000|2025-10-28 18:05:00|64058|64038|64066.3|64046.3|64071.6|64051.6|64054.9|64034.9|239
1761675000000|2025-10-28 18:10:00|64066.4|64046.4|64056.1|64041.1|64066.4|64046.6|64055.9|64040.4|269
1761675300000|2025-10-28 18:15:00|64056.5|64041.5|64058.7|64038.7|64058.9|64042.9|64051.2|64036.2|246
1761675600000|2025-10-28 18:20:00|64058.6|64038.6|64071.1|64056.1|64071.1|64056.1|64058.3|64038.3|248
1761675900000|2025-10-28 18:25:00|64071.2|64056.2|64072.3|64057.3|64074.4|64059.4|64068.7|64053.7|236
1761676200000|2025-10-28 18:30:00|64072.6|64057.6|64071.1|64051.1|64083.7|64067.2|64070.7|64050.7|298
1761676500000|2025-10-28 18:35:00|64070.9|64050.9|64064.8|64044.8|64071.8|64051.8|64053.3|64033.3|315
1761676800000|2025-10-28 18:40:00|64065|64045|64062.1|64042.1|64068.9|64048.9|64062.1|64042.1|238
1761677100000|2025-10-28 18:45:00|64062.4|64042.4|64049.7|64029.7|64063.5|64043.5|64046.6|64026.6|244
1761677400000|2025-10-28 18:50:00|64050.8|64030.8|64053.2|64038.2|64061.3|64046.3|64050.8|64030.8|223
1761677700000|2025-10-28 18:55:00|64052.3|64037.3|64045.6|64030.6|64058.5|64043|64041.2|64026.2|344
1761678000000|2025-10-28 19:00:00|64045.4|64030.4|64039.4|64019.4|64048.4|64033.4|64035.8|64017.2|366
1761678300000|2025-10-28 19:05:00|64039|64019|64036.2|64016.2|64044.9|64024.9|64035.5|64015.5|253
1761678600000|2025-10-28 19:10:00|64036.1|64016.1|64035.9|64020.9|64039.7|64021|64032.5|64012.5|207
1761678900000|2025-10-28 19:15:00|64035.7|64020.7|64039.6|64019.6|64041.8|64024.1|64032|64016.5|279
1761679200000|2025-10-28 19:20:00|64039.7|64019.7|64038.9|64018.9|64045.6|64025.6|64036.5|64016.5|189
1761679500000|2025-10-28 19:25:00|64038.8|64018.8|64040.8|64020.8|64043.5|64024.2|64036.5|64017.3|228
1761679800000|2025-10-28 19:30:00|64040.7|64020.7|64047.3|64027.3|64050.1|64035.1|64040.7|64020.7|285
1761680100000|2025-10-28 19:35:00|64046.5|64026.5|64045.7|64025.7|64048.7|64028.7|64043.5|64023.5|289
1761680400000|2025-10-28 19:40:00|64045.9|64025.9|64057.2|64037.2|64057.7|64037.7|64043.7|64023.7|244
1761680700000|2025-10-28 19:45:00|64057|64037|64077.1|64057.1|64078.7|64058.7|64056.7|64036.7|260
1761681000000|2025-10-28 19:50:00|64076.4|64056.4|64080.6|64060.6|64082.2|64062.2|64074.9|64054.9|294
1761681300000|2025-10-28 19:55:00|64080|64060|64099.5|64084.5|64102.8|64087.2|64079.5|64059.5|419
1761681600000|2025-10-28 20:00:00|64099.6|64084.6|64097.5|64077.5|64100.8|64085.8|64092.6|64072.6|216
1761681900000|2025-10-28 20:05:00|64097.6|64077.6|64081.1|64061.1|64103.9|64083.9|64079.2|64059.2|174
1761682200000|2025-10-28 20:10:00|64080.7|64060.7|64082.3|64062.3|64082.5|64062.5|64077.1|64057.1|136
1761682500000|2025-10-28 20:15:00|64082.6|64062.6|64077.3|64057.3|64082.7|64062.7|64076.7|64056.7|135
1761682800000|2025-10-28 20:20:00|64077.2|64057.2|64086.6|64066.6|64086.6|64066.6|64076|64056|142
1761683100000|2025-10-28 20:25:00|64087.3|64067.3|64090.4|64070.4|64092.6|64072.6|64087.3|64067.3|110
1761683400000|2025-10-28 20:30:00|64089.7|64069.7|64091.9|64071.9|64092.3|64072.3|64089.2|64069.2|95
1761683700000|2025-10-28 20:35:00|64092.1|64072.1|64105|64085|64106.9|64086.9|64092.1|64072.1|121
1761684000000|2025-10-28 20:40:00|64104.7|64084.7|64089.6|64069.6|64104.7|64084.7|64084.7|64064.7|125
1761684300000|2025-10-28 20:45:00|64089.7|64069.7|64096.2|64076.2|64096.3|64076.3|64089.3|64069.3|158
1761684600000|2025-10-28 20:50:00|64096.3|64076.3|64093.9|64073.9|64096.3|64076.3|64087.6|64067.6|218
1761684900000|2025-10-28 20:55:00|64092.7|64072.7|64112|64081.2|64112.2|64083.2|64089.8|64068.2|280
1761685200000|2025-10-28 21:00:00|64112.5|64081.8|64113.3|64087.9|64119|64087.9|64112.5|64070.2|68
1761685500000|2025-10-28 21:05:00|64113.4|64088|64114|64078.1|64118.4|64088|64111|64075.3|114
1761685800000|2025-10-28 21:10:00|64113.7|64078.4|64117.4|64074.7|64117.8|64079.4|64113.7|64074.7|73
1761686100000|2025-10-28 21:15:00|64117.5|64074.8|64116.6|64072.5|64117.7|64082.3|64111|64072.5|54
1761686400000|2025-10-28 21:20:00|64116.5|64072.4|64112.3|64073.4|64117|64075.5|64111.3|64071.3|92
1761686700000|2025-10-28 21:25:00|64112.5|64073.3|64109.6|64073.5|64112.7|64074.7|64109.2|64071.8|90
1761687000000|2025-10-28 21:30:00|64109.7|64073.6|64112.4|64077.6|64113.5|64078.9|64105.5|64071.9|132
1761687300000|2025-10-28 21:35:00|64113.1|64077|64112|64077|64114.1|64080.3|64109.7|64074|136
1761687600000|2025-10-28 21:40:00|64111.8|64077.1|64107.7|64078.2|64112.3|64078.8|64106.5|64076.8|118
1761687900000|2025-10-28 21:45:00|64107.5|64078.1|64104.4|64078.6|64107.5|64080.4|64102.5|64078|102
1761688200000|2025-10-28 21:50:00|64104.7|64078.7|64105.7|64082.1|64108.7|64082.6|64104.5|64078.2|151
1761688500000|2025-10-28 21:55:00|64105.8|64081.3|64105.9|64071.9|64110.8|64086.1|64104.8|64071.1|152
1761688800000|2025-10-28 22:00:00|64106.8|64068.6|64105.4|64079.3|64111.3|64088.7|64101.8|64064.4|248
1761689100000|2025-10-28 22:05:00|64105.3|64079.4|64105.2|64085.2|64107.6|64086.3|64096.6|64076.6|200
1761689400000|2025-10-28 22:10:00|64105.8|64085.8|64097.7|64077.7|64105.8|64085.8|64096.5|64076.3|165
1761689700000|2025-10-28 22:15:00|64097.5|64077.5|64100|64080|64101.4|64081.4|64096.3|64076.2|185
1761690000000|2025-10-28 22:20:00|64100.1|64080.1|64099.5|64079.5|64101.1|64081.1|64097.1|64077.1|133
1761690300000|2025-10-28 22:25:00|64099.8|64079.8|64097.5|64077.5|64101.8|64081.8|64094.8|64074.8|102
1761690600000|2025-10-28 22:30:00|64097.2|64077.2|64101.2|64081.2|64101.3|64081.3|64096.5|64076.5|82
1761690900000|2025-10-28 22:35:00|64101.1|64081.1|64106|64086|64107.7|64087.7|64100.8|64080.8|69
1761691200000|2025-10-28 22:40:00|64105.8|64085.8|64111.4|64091.4|64111.4|64091.4|64105.8|64085.8|107
1761691500000|2025-10-28 22:45:00|64111.1|64091.1|64115.6|64095.6|64117.1|64097.1|64111.1|64091.1|127
1761691800000|2025-10-28 22:50:00|64115.7|64095.7|64115.5|64095.5|64117.5|64097.5|64110.5|64090.5|109
1761692100000|2025-10-28 22:55:00|64115.6|64095.6|64114.5|64094.5|64116.3|64096.3|64113.2|64093.2|77
1761692400000|2025-10-28 23:00:00|64114.2|64094.2|64115|64095|64116.1|64096.1|64113.1|64093.1|114
1761692700000|2025-10-28 23:05:00|64115.2|64095.2|64115.5|64095.5|64116.9|64096.9|64112|64092|75
1761693000000|2025-10-28 23:10:00|64115.6|64095.6|64112.1|64092.1|64115.6|64095.6|64110.5|64090.5|81
1761693300000|2025-10-28 23:15:00|64112.3|64092.3|64106.8|64086.8|64113.2|64093.2|64106.7|64086.7|81
1761693600000|2025-10-28 23:20:00|64106.5|64086.5|64104.4|64084.4|64107.3|64087.3|64104.4|64084.4|77
1761693900000|2025-10-28 23:25:00|64102.2|64082.2|64115.4|64095.4|64116|64096|64102.1|64082.1|96
1761694200000|2025-10-28 23:30:00|64115.3|64095.3|64115|64095|64116|64096|64113.2|64093.2|70
1761694500000|2025-10-28 23:35:00|64117.8|64097.8|64114.9|64094.9|64117.8|64097.8|64114.7|64094.7|55
1761694800000|2025-10-28 23:40:00|64115|64095|64111.4|64091.4|64117.1|64097.1|64111.4|64091.4|68
1761695100000|2025-10-28 23:45:00|64111.3|64091.3|64116.5|64096.5|64118|64098|64111.3|64091.3|84
1761695400000|2025-10-28 23:50:00|64116.4|64096.4|64102.7|64082.7|64125.2|64105.2|64100.3|64080.3|191
1761695700000|2025-10-28 23:55:00|64102.8|64082.8|64078|64058|64102.8|64082.8|64076.4|64056.4|287
1761696000000|2025-10-29 00:00:00|64078.6|64058.6|64062.8|64042.8|64084.4|64064.4|64062.8|64042.8|369
1761696300000|2025-10-29 00:05:00|64061.9|64041.9|64078|64058|64079.5|64059.5|64057.7|64037.7|293
1761696600000|2025-10-29 00:10:00|64078.1|64058.1|64079.4|64059.4|64079.8|64059.8|64062.6|64042.6|208
1761696900000|2025-10-29 00:15:00|64079.2|64059.2|64084.1|64064.1|64094.4|64074.4|64077.5|64057.5|309
1761697200000|2025-10-29 00:20:00|64084.3|64064.3|64071|64051|64092|64072|64069.8|64049.8|288
1761697500000|2025-10-29 00:25:00|64070.3|64050.3|64077.6|64057.6|64081.1|64061.1|64068.8|64048.8|223
1761697800000|2025-10-29 00:30:00|64076.9|64056.9|64087.7|64067.7|64094.3|64074.3|64062.8|64042.8|447
1761698100000|2025-10-29 00:35:00|64088.9|64068.9|64085.6|64065.6|64099.2|64079.2|64084.7|64064.7|344
1761698400000|2025-10-29 00:40:00|64085.7|64065.7|64084|64064|64085.7|64065.7|64070.1|64050.1|264
1761698700000|2025-10-29 00:45:00|64084.3|64064.3|64086.7|64066.7|64086.8|64066.8|64074|64054|293
1761699000000|2025-10-29 00:50:00|64086.5|64066.5|64086.9|64066.9|64092.8|64072.8|64062.4|64042.4|461
1761699300000|2025-10-29 00:55:00|64089.9|64069.9|64092.2|64072.2|64097.4|64077.4|64068.5|64048.5|330
1761699600000|2025-10-29 01:00:00|64092.9|64072.9|64097.3|64077.3|64097.4|64077.4|64082.6|64062.6|246
1761699900000|2025-10-29 01:05:00|64097.2|64077.2|64093|64073|64103.6|64083.6|64091|64071|190
1761700200000|2025-10-29 01:10:00|64092.9|64072.9|64097.6|64077.6|64103.7|64083.7|64092.4|64072.4|159
1761700500000|2025-10-29 01:15:00|64097.5|64077.5|64093.6|64073.6|64103.4|64083.4|64090.3|64070.3|212
1761700800000|2025-10-29 01:20:00|64093.8|64073.8|64100.3|64080.3|64101.1|64081.1|64087.8|64067.8|173
1761701100000|2025-10-29 01:25:00|64100|64080|64114.5|64094.5|64120.8|64100.8|64100|64080|270
1761701400000|2025-10-29 01:30:00|64114.3|64094.3|64118.6|64098.6|64122.9|64102.9|64111|64091|231
1761701700000|2025-10-29 01:35:00|64118.3|64098.3|64123|64103|64129.7|64109.7|64113.8|64093.8|241
1761702000000|2025-10-29 01:40:00|64123.1|64103.1|64130.2|64110.2|64135.2|64115.2|64116.3|64096.3|349
1761702300000|2025-10-29 01:45:00|64130.4|64110.4|64129.5|64109.5|64130.6|64110.6|64120.1|64100.1|253
1761702600000|2025-10-29 01:50:00|64129.3|64109.3|64124.1|64104.1|64129.3|64109.3|64118.6|64098.6|205
1761702900000|2025-10-29 01:55:00|64124.3|64104.3|64129.9|64109.9|64130.4|64110.4|64121.3|64101.3|190
1761703200000|2025-10-29 02:00:00|64130.2|64110.2|64134.8|64114.8|64139.9|64119.9|64127.7|64107.7|200
1761703500000|2025-10-29 02:05:00|64134.7|64114.7|64129.6|64109.6|64142.2|64122.2|64128.4|64108.4|149
1761703800000|2025-10-29 02:10:00|64129.4|64109.4|64135.7|64115.7|64140.7|64120.7|64126.7|64106.7|192
1761704100000|2025-10-29 02:15:00|64135.5|64115.5|64139.1|64119.1|64142.5|64122.5|64135.5|64115.5|152
1761704400000|2025-10-29 02:20:00|64139.4|64119.4|64145|64125|64145.1|64125.1|64136.8|64116.8|142
1761704700000|2025-10-29 02:25:00|64144.9|64124.9|64153.4|64133.4|64153.4|64133.4|64143.3|64123.3|160
1761705000000|2025-10-29 02:30:00|64158|64138|64150.7|64130.7|64161.5|64141.5|64148.4|64128.4|206
1761705300000|2025-10-29 02:35:00|64150.4|64130.4|64149.3|64129.3|64152.5|64132.5|64148.1|64128.1|139
1761705600000|2025-10-29 02:40:00|64149.4|64129.4|64152.2|64132.2|64154|64134|64148|64128|109
1761705900000|2025-10-29 02:45:00|64152|64132|64143.1|64123.1|64152|64132|64142.5|64122.5|147
1761706200000|2025-10-29 02:50:00|64142.9|64122.9|64143.6|64123.6|64145.9|64125.9|64140.4|64120.4|139
1761706500000|2025-10-29 02:55:00|64143.5|64123.5|64134.7|64114.7|64143.5|64123.5|64134.1|64114.1|168
1761706800000|2025-10-29 03:00:00|64133.8|64113.8|64142.6|64122.6|64144|64124|64133.2|64113.2|125
1761707100000|2025-10-29 03:05:00|64142.4|64122.4|64141.5|64121.5|64144.9|64124.9|64137.2|64117.2|115
1761707400000|2025-10-29 03:10:00|64141.4|64121.4|64146.6|64126.6|64147|64127|64136.9|64116.9|148
1761707700000|2025-10-29 03:15:00|64146.9|64126.9|64147.5|64127.5|64148.4|64128.4|64146|64126|100
1761708000000|2025-10-29 03:20:00|64147.4|64127.4|64144.6|64124.6|64148.1|64128.1|64144.4|64124.4|123
1761708300000|2025-10-29 03:25:00|64144.9|64124.9|64153.3|64133.3|64153.7|64133.7|64144.4|64124.4|93
1761708600000|2025-10-29 03:30:00|64153|64133|64158.1|64138.1|64161.9|64141.9|64153|64133|131
1761708900000|2025-10-29 03:35:00|64158.2|64138.2|64163.8|64143.8|64167|64147|64157.2|64137.2|164
1761709200000|2025-10-29 03:40:00|64163.6|64143.6|64175.2|64155.2|64178|64158|64163.3|64143.3|158
1761709500000|2025-10-29 03:45:00|64175.1|64155.1|64178.1|64158.1|64178.7|64158.7|64172.9|64152.9|108
1761709800000|2025-10-29 03:50:00|64177.9|64157.9|64179.9|64159.9|64184.3|64164.3|64177.2|64157.2|111
1761710100000|2025-10-29 03:55:00|64180.1|64160.1|64183.7|64163.7|64185.3|64165.3|64179|64159|162
1761710400000|2025-10-29 04:00:00|64183.9|64163.9|64183.6|64163.6|64186.9|64166.9|64182.7|64162.7|166
1761710700000|2025-10-29 04:05:00|64183.9|64163.9|64190.7|64170.7|64192.3|64172.3|64183.9|64163.9|162
1761711000000|2025-10-29 04:10:00|64190.6|64170.6|64190.8|64170.8|64192.1|64172.1|64183.3|64163.3|200
1761711300000|2025-10-29 04:15:00|64190.9|64170.9|64188|64168|64192.3|64172.3|64184.1|64164.1|199
1761711600000|2025-10-29 04:20:00|64187.9|64167.9|64188.8|64168.8|64190.6|64170.6|64186.3|64166.3|125
1761711900000|2025-10-29 04:25:00|64187.6|64167.6|64193.1|64173.1|64193.1|64173.1|64187.6|64167.6|128
1761712200000|2025-10-29 04:30:00|64194.4|64174.4|64196.6|64176.6|64199.8|64179.8|64193.1|64173.1|134
1761712500000|2025-10-29 04:35:00|64196.3|64176.3|64204.9|64184.9|64206.8|64186.8|64196.1|64176.1|149
1761712800000|2025-10-29 04:40:00|64204.8|64184.8|64207.6|64187.6|64211|64191|64204.8|64184.8|130
1761713100000|2025-10-29 04:45:00|64207.3|64187.3|64205.8|64185.8|64210|64190|64200.4|64180.4|126
1761713400000|2025-10-29 04:50:00|64206|64186|64207.9|64187.9|64208|64188|64202.3|64182.3|162
1761713700000|2025-10-29 04:55:00|64208.1|64188.1|64202.3|64182.3|64214.4|64194.4|64202.3|64182.3|217
1761714000000|2025-10-29 05:00:00|64202.2|64182.2|64199.2|64179.2|64206.5|64186.5|64196.4|64176.4|144
1761714300000|2025-10-29 05:05:00|64198.9|64178.9|64213.6|64193.6|64215.1|64195.1|64198.9|64178.9|109
1761714600000|2025-10-29 05:10:00|64214.7|64194.7|64223.9|64203.9|64225.9|64205.9|64214.2|64194.2|186
1761714900000|2025-10-29 05:15:00|64223.8|64203.8|64231|64211|64236.8|64216.8|64221.4|64201.4|161
1761715200000|2025-10-29 05:20:00|64230.9|64210.9|64218.6|64198.6|64235.8|64215.8|64218|64198|243
1761715500000|2025-10-29 05:25:00|64218.7|64198.7|64232|64212|64235.5|64215.5|64218.5|64198.5|218
1761715800000|2025-10-29 05:30:00|64231.9|64211.9|64231.9|64211.9|64241.7|64221.7|64227.1|64207.1|214
1761716100000|2025-10-29 05:35:00|64231.7|64211.7|64228.9|64208.9|64235.2|64215.2|64224.3|64204.3|228
1761716400000|2025-10-29 05:40:00|64228.8|64208.8|64226.1|64206.1|64231.9|64211.9|64220.2|64200.2|181
1761716700000|2025-10-29 05:45:00|64225.9|64205.9|64229.1|64209.1|64231.8|64211.8|64214.8|64194.8|141
1761717000000|2025-10-29 05:50:00|64229.2|64209.2|64231.2|64211.2|64236|64216|64217.2|64197.2|191
1761717300000|2025-10-29 05:55:00|64231.3|64211.3|64217.2|64197.2|64231.3|64211.3|64216.7|64196.7|268
1761717600000|2025-10-29 06:00:00|64216.8|64196.8|64247.2|64227.2|64248.1|64228.1|64216.8|64196.8|305
1761717900000|2025-10-29 06:05:00|64247.3|64227.3|64233.2|64213.2|64252|64232|64233.2|64213.2|232
1761718200000|2025-10-29 06:10:00|64233.1|64213.1|64222.3|64202.3|64233.1|64213.1|64220.1|64200.1|216
1761718500000|2025-10-29 06:15:00|64222.4|64202.4|64227.8|64207.8|64232.5|64212.5|64213.3|64193.3|209
1761718800000|2025-10-29 06:20:00|64227.7|64207.7|64223.7|64203.7|64232|64212|64222.4|64202.4|155
1761719100000|2025-10-29 06:25:00|64223.4|64203.4|64224.7|64204.7|64228.9|64208.9|64218.9|64198.9|224
1761719400000|2025-10-29 06:30:00|64224.6|64204.6|64222|64202|64228.9|64208.9|64214.6|64194.6|160
1761719700000|2025-10-29 06:35:00|64221.3|64201.3|64220.3|64200.3|64221.6|64201.6|64210.5|64190.5|238
1761720000000|2025-10-29 06:40:00|64220.4|64200.4|64227.1|64207.1|64230.1|64210.1|64219.7|64199.7|230
1761720300000|2025-10-29 06:45:00|64227|64207|64228.1|64208.1|64235.2|64215.2|64224.6|64204.6|199
1761720600000|2025-10-29 06:50:00|64228|64208|64228.2|64208.2|64236|64216|64226.3|64206.3|161
1761720900000|2025-10-29 06:55:00|64229.2|64209.2|64226.4|64206.4|64232.1|64212.1|64225.6|64205.6|209
1761721200000|2025-10-29 07:00:00|64227.1|64207.1|64222.2|64202.2|64234.3|64214.3|64217.8|64197.8|419
1761721500000|2025-10-29 07:05:00|64222.3|64202.3|64203.1|64183.1|64225.3|64205.3|64199|64179.6|413
1761721800000|2025-10-29 07:10:00|64203.2|64183.2|64200.9|64180.9|64209|64189|64195.2|64175.2|394
1761722100000|2025-10-29 07:15:00|64200.6|64180.6|64204.5|64189.5|64205|64190|64187.9|64172.9|441
1761722400000|2025-10-29 07:20:00|64204.9|64189.9|64192|64177|64205.1|64190.1|64190.2|64170.4|424
1761722700000|2025-10-29 07:25:00|64192.1|64177.1|64193.8|64178.8|64198.4|64183.4|64184.5|64164.5|398
1761723000000|2025-10-29 07:30:00|64191|64176|64227.5|64212.5|64227.9|64212.9|64191|64176|396
1761723300000|2025-10-29 07:35:00|64227.7|64212.7|64216.4|64201.4|64227.8|64212.8|64206.5|64191.5|386
1761723600000|2025-10-29 07:40:00|64218|64203|64197.1|64177.1|64222.5|64207.5|64193.6|64176.2|375
1761723900000|2025-10-29 07:45:00|64197|64177|64208.8|64193.8|64216.1|64201.1|64193.8|64175.7|411
1761724200000|2025-10-29 07:50:00|64208.9|64193.9|64203.3|64188.3|64212|64197|64196.2|64181.2|386
1761724500000|2025-10-29 07:55:00|64203.4|64188.4|64213.9|64193.9|64215.5|64199.6|64203|64188|460
1761724800000|2025-10-29 08:00:00|64214.9|64194.9|64226.3|64211.3|64228.6|64213.6|64209.1|64193.7|511
1761725100000|2025-10-29 08:05:00|64226.1|64211.1|64231.9|64216.9|64236.6|64221.6|64222.9|64207.9|465
1761725400000|2025-10-29 08:10:00|64231.8|64216.8|64247.8|64232.8|64251.1|64236.1|64227.5|64212.3|442
1761725700000|2025-10-29 08:15:00|64248.3|64233.3|64239.8|64224.8|64253.7|64238.7|64229.4|64214.4|425
1761726000000|2025-10-29 08:20:00|64239.6|64224.6|64224.2|64209.2|64243.9|64228.9|64223.8|64208.8|389
1761726300000|2025-10-29 08:25:00|64223.6|64208.6|64210.3|64195.3|64230.5|64215.5|64205|64190|440
1761726600000|2025-10-29 08:30:00|64210|64195|64223.1|64208.1|64223.1|64208.1|64204|64189|456
1761726900000|2025-10-29 08:35:00|64223.2|64208.2|64236.9|64221.9|64240.8|64225.8|64221|64206|407
1761727200000|2025-10-29 08:40:00|64238.3|64223.3|64226.4|64211.4|64245.4|64230.4|64226.2|64211.2|353
1761727500000|2025-10-29 08:45:00|64226.2|64211.2|64230.6|64215.6|64233.6|64218.6|64225.2|64210.2|402
1761727800000|2025-10-29 08:50:00|64230.8|64215.8|64254|64239|64254.6|64239.6|64228.9|64213.9|459
1761728100000|2025-10-29 08:55:00|64253.4|64238.4|64267|64247|64267.1|64247.1|64244.3|64229.3|333
1761728400000|2025-10-29 09:00:00|64270.6|64250.6|64264.9|64249.9|64273.2|64256.2|64262.1|64247.1|385
1761728700000|2025-10-29 09:05:00|64266.7|64251.7|64261.8|64246.8|64271.4|64256.4|64259.7|64244.7|400
1761729000000|2025-10-29 09:10:00|64261.9|64246.9|64264.2|64249.2|64289.6|64274.6|64261.8|64246.8|498
1761729300000|2025-10-29 09:15:00|64264.1|64249.1|64261.2|64246.2|64276.9|64261.9|64256.6|64241.6|404
1761729600000|2025-10-29 09:20:00|64261|64246|64253.4|64238.4|64264.4|64249.4|64250.3|64235.3|375
1761729900000|2025-10-29 09:25:00|64253.9|64238.9|64236.9|64221.9|64255.4|64240.4|64227.4|64208.5|378
1761730200000|2025-10-29 09:30:00|64236.8|64221.8|64201.4|64186.4|64239.6|64224.6|64199.4|64184.4|361
1761730500000|2025-10-29 09:35:00|64201.7|64186.7|64190.3|64175.3|64209.5|64194.5|64185|64170|375
1761730800000|2025-10-29 09:40:00|64190.1|64175.1|64185.6|64170.6|64191.6|64176.6|64173.6|64158.6|421
1761731100000|2025-10-29 09:45:00|64185.9|64170.9|64159.8|64144.8|64188.3|64173.3|64157.4|64142.4|458
1761731400000|2025-10-29 09:50:00|64157.3|64142.3|64154.5|64139.5|64161.9|64146.9|64133.2|64118.2|618
1761731700000|2025-10-29 09:55:00|64155.5|64140.5|64168|64148|64168|64148|64145.4|64130.4|455
1761732000000|2025-10-29 10:00:00|64167.1|64147.1|64183.9|64168.9|64184.6|64169.6|64163.8|64143.8|407
1761732300000|2025-10-29 10:05:00|64183.8|64168.8|64166.7|64151.7|64189.1|64174.1|64155.6|64140.6|382
1761732600000|2025-10-29 10:10:00|64166.8|64151.8|64164.1|64149.1|64170|64155|64155.2|64140.2|379
1761732900000|2025-10-29 10:15:00|64164|64149|64150.2|64135.2|64167.8|64152.8|64150.2|64135.2|329
1761733200000|2025-10-29 10:20:00|64150.3|64135.3|64150.7|64135.7|64155.9|64140.9|64142.4|64127.4|383
1761733500000|2025-10-29 10:25:00|64150.8|64135.8|64142.3|64127.3|64155.1|64140.1|64140.8|64125.8|256
1761733800000|2025-10-29 10:30:00|64142.2|64127.2|64139.4|64124.4|64145.2|64130.2|64135.2|64115.2|353
1761734100000|2025-10-29 10:35:00|64138.7|64123.7|64139.1|64124.1|64146.3|64131.3|64134.3|64119.3|324
1761734400000|2025-10-29 10:40:00|64138.2|64123.2|64141.7|64126.7|64143.6|64128.6|64124.5|64109.5|318
1761734700000|2025-10-29 10:45:00|64141.6|64126.6|64139|64124|64149.4|64134.4|64138.9|64123.9|314
1761735000000|2025-10-29 10:50:00|64139.2|64124.2|64133.3|64118.3|64141.3|64126.3|64131|64116|248
1761735300000|2025-10-29 10:55:00|64133.4|64118.4|64134.8|64114.8|64136.6|64121.6|64127.3|64112.3|190
1761735600000|2025-10-29 11:00:00|64134.6|64114.6|64129.3|64114.3|64138.8|64123.8|64128.9|64111.8|353
1761735900000|2025-10-29 11:05:00|64129.2|64114.2|64136.8|64121.8|64138.6|64123.6|64123.3|64108.3|338
1761736200000|2025-10-29 11:10:00|64136.9|64121.9|64154.1|64139.1|64157.9|64142.2|64136.5|64121.5|364
1761736500000|2025-10-29 11:15:00|64154|64139|64162.3|64147.3|64164.1|64149.1|64154|64137.5|331
1761736800000|2025-10-29 11:20:00|64162.2|64147.2|64193.3|64178.3|64196.7|64178.4|64162.2|64147.2|426
1761737100000|2025-10-29 11:25:00|64193.2|64178.2|64202.6|64187.6|64204.8|64189.8|64184.8|64169.8|441
1761737400000|2025-10-29 11:30:00|64203.5|64188.5|64200.2|64185.2|64207.7|64192.7|64200.2|64185.2|389
1761737700000|2025-10-29 11:35:00|64200.1|64185.1|64183.3|64168.3|64207.3|64190|64180.3|64162.3|362
1761738000000|2025-10-29 11:40:00|64184.9|64169.9|64168|64153|64185|64170|64163.8|64148.8|449
1761738300000|2025-10-29 11:45:00|64167.9|64152.9|64168.6|64153.6|64175.2|64160.2|64157.3|64142.3|405
1761738600000|2025-10-29 11:50:00|64168.4|64153.4|64164.8|64149.8|64169.7|64154.7|64154.3|64139.3|390
1761738900000|2025-10-29 11:55:00|64164.9|64149.9|64170|64155|64176.5|64161.5|64159|64140.3|378
1761739200000|2025-10-29 12:00:00|64165.3|64150.3|64157.4|64142.4|64167.3|64152.3|64149.2|64134.2|452
1761739500000|2025-10-29 12:05:00|64158.1|64143.1|64159.3|64144.3|64162.5|64144.4|64140.8|64125.8|430
1761739800000|2025-10-29 12:10:00|64159.2|64144.2|64168|64153|64176.7|64161.2|64148.5|64128.5|417
1761740100000|2025-10-29 12:15:00|64168.1|64153.1|64164.2|64149.2|64173.4|64158.4|64162.8|64147.8|340
1761740400000|2025-10-29 12:20:00|64165.2|64150.2|64179.5|64164.5|64182.8|64167.8|64163.3|64148.3|351
1761740700000|2025-10-29 12:25:00|64179.4|64164.4|64185.1|64165.1|64205.3|64188.3|64178.7|64163.7|506
1761741000000|2025-10-29 12:30:00|64183.5|64163.5|64193.1|64173.1|64193.4|64178.4|64179.9|64159.9|447
1761741300000|2025-10-29 12:35:00|64193|64173|64208.3|64193.3|64208.3|64193.3|64182.4|64167.4|446
1761741600000|2025-10-29 12:40:00|64210|64195|64212.3|64197.3|64222.3|64207.1|64205.1|64190.1|501
1761741900000|2025-10-29 12:45:00|64212.4|64197.4|64213.4|64198.4|64222.7|64206.4|64211|64192.8|403
1761742200000|2025-10-29 12:50:00|64213.1|64198.1|64230.2|64215.2|64238.1|64221.9|64204.3|64187.4|428
1761742500000|2025-10-29 12:55:00|64230.3|64215.3|64202.6|64187.6|64230.5|64215.5|64200.8|64185.8|495
1761742800000|2025-10-29 13:00:00|64201.8|64186.8|64195.7|64180.7|64204.1|64189.1|64191.5|64176.5|488
1761743100000|2025-10-29 13:05:00|64195.9|64180.9|64188.7|64173.7|64200.3|64185.3|64182.1|64167.1|391
1761743400000|2025-10-29 13:10:00|64188.6|64173.6|64182.9|64167.9|64191.5|64176.5|64179.5|64164.5|420
1761743700000|2025-10-29 13:15:00|64183.1|64168.1|64155.6|64135.6|64184|64169|64141.2|64121.5|588
1761744000000|2025-10-29 13:20:00|64155.8|64135.8|64165.2|64150.2|64165.5|64150.5|64141.1|64126.1|574
1761744300000|2025-10-29 13:25:00|64165.3|64150.3|64153.5|64138.5|64171|64156|64151.9|64136.9|563
1761744600000|2025-10-29 13:30:00|64150.7|64135.7|64179.6|64159.6|64179.9|64162.3|64145.3|64130.3|545
1761744900000|2025-10-29 13:35:00|64176.9|64161.9|64183.5|64168.5|64188.8|64173.8|64167.6|64151.6|534
1761745200000|2025-10-29 13:40:00|64183.6|64168.6|64179.4|64164.4|64190.8|64175.8|64167.1|64152.1|418
1761745500000|2025-10-29 13:45:00|64179.3|64164.3|64192.4|64172.4|64201.1|64186.1|64162.1|64147.1|612
1761745800000|2025-10-29 13:50:00|64189.6|64174.6|64185.6|64170.6|64190.5|64175.5|64175.7|64160.7|586
1761746100000|2025-10-29 13:55:00|64186.8|64171.8|64192.1|64172.1|64193.3|64176.9|64176.6|64161.6|479
1761746400000|2025-10-29 14:00:00|64192.4|64172.4|64203.2|64188.2|64216.7|64201.7|64173.4|64153.4|608
1761746700000|2025-10-29 14:05:00|64203.4|64188.4|64198.8|64183.8|64212|64197|64196.8|64181.8|500
1761747000000|2025-10-29 14:10:00|64198.9|64183.9|64180.2|64165.2|64199.4|64184.4|64174.5|64157.3|552
1761747300000|2025-10-29 14:15:00|64180.1|64165.1|64172.6|64157.6|64186.5|64171.5|64168.6|64153.6|522
1761747600000|2025-10-29 14:20:00|64172.9|64157.9|64167.7|64147.7|64181.9|64166.9|64159|64142|537
1761747900000|2025-10-29 14:25:00|64165.5|64150.5|64149.4|64134.4|64166.6|64151.6|64142.1|64127.1|532
1761748200000|2025-10-29 14:30:00|64149.6|64134.6|64153.6|64138.6|64156|64139.5|64142.7|64124.6|501
1761748500000|2025-10-29 14:35:00|64153.4|64138.4|64145.6|64130.6|64161.1|64145.1|64142.5|64127.5|467
1761748800000|2025-10-29 14:40:00|64146.4|64131.4|64150.2|64135.2|64151.2|64136.2|64141.8|64126.8|426
1761749100000|2025-10-29 14:45:00|64150|64135|64149.3|64134.3|64154.9|64139.9|64144.5|64129.5|362
1761749400000|2025-10-29 14:50:00|64149.4|64134.4|64144.6|64129.6|64156|64141|64142|64127|377
1761749700000|2025-10-29 14:55:00|64144.5|64129.5|64113.8|64093.8|64147.6|64132.6|64108.7|64088.7|495
1761750000000|2025-10-29 15:00:00|64113.4|64093.4|64110.4|64095.4|64117.5|64102.5|64099.8|64079.8|553
1761750300000|2025-10-29 15:05:00|64109.6|64094.6|64116.3|64101.3|64119.3|64104.3|64096.4|64079.4|442
1761750600000|2025-10-29 15:10:00|64116.4|64101.4|64139.8|64119.8|64140.2|64124.1|64114|64097.5|473
1761750900000|2025-10-29 15:15:00|64140.2|64120.2|64125|64110|64141|64123.2|64117.4|64100.3|468
1761751200000|2025-10-29 15:20:00|64125.1|64110.1|64119.6|64104.6|64134.6|64119.6|64110.5|64095.5|463
1761751500000|2025-10-29 15:25:00|64119.5|64104.5|64121.3|64106.3|64124.7|64109.7|64114.2|64099.2|506
1761751800000|2025-10-29 15:30:00|64122.5|64107.5|64112.3|64097.3|64125.1|64110.1|64112.1|64097.1|436
1761752100000|2025-10-29 15:35:00|64111.5|64096.5|64090.8|64075.8|64111.5|64096.5|64084.2|64068.9|465
1761752400000|2025-10-29 15:40:00|64091.6|64076.6|64080.1|64065.1|64093.7|64078.7|64077.5|64062.5|425
1761752700000|2025-10-29 15:45:00|64080.4|64065.4|64059.4|64044.4|64081|64066|64059|64044|469
1761753000000|2025-10-29 15:50:00|64059.3|64044.3|64069.3|64054.3|64076.9|64061.9|64044|64029|625
1761753300000|2025-10-29 15:55:00|64069.5|64054.5|64041.2|64026.2|64080.8|64065.8|64036|64021|744
1761753600000|2025-10-29 16:00:00|64040.9|64025.9|64045.3|64025.3|64049.6|64031.6|64029|64014|638
1761753900000|2025-10-29 16:05:00|64046|64026|64062.8|64047.8|64073|64054.7|64045.9|64025.9|584
1761754200000|2025-10-29 16:10:00|64062.5|64047.5|64047.3|64032.3|64065.5|64050.5|64042.1|64026.6|442
1761754500000|2025-10-29 16:15:00|64046.9|64031.9|64047.7|64032.7|64057.5|64042.5|64046.9|64029.7|412
1761754800000|2025-10-29 16:20:00|64047.9|64032.9|64059.1|64044.1|64059.1|64044.1|64040|64025|422
1761755100000|2025-10-29 16:25:00|64057.7|64042.7|64048.3|64028.3|64057.7|64042.7|64036.9|64019.5|380
1761755400000|2025-10-29 16:30:00|64048.7|64028.7|64059.3|64039.3|64064.2|64044.9|64048.7|64028.7|418
1761755700000|2025-10-29 16:35:00|64059.6|64039.6|64053.1|64033.1|64062.2|64042.2|64047.7|64028|380
1761756000000|2025-10-29 16:40:00|64052.9|64032.9|64057.7|64042.7|64062|64044.9|64052.3|64032.3|291
1761756300000|2025-10-29 16:45:00|64057.6|64042.6|64062.9|64047.9|64072.7|64057.7|64057.4|64040.1|319
1761756600000|2025-10-29 16:50:00|64064.6|64049.6|64073.7|64053.7|64075.3|64060.2|64059.6|64044.6|393
1761756900000|2025-10-29 16:55:00|64074.1|64054.1|64075.3|64055.3|64083.8|64066.8|64071.6|64051.6|388
1761757200000|2025-10-29 17:00:00|64075.2|64055.2|64072|64052|64075.5|64055.5|64065.7|64045.7|311
1761757500000|2025-10-29 17:05:00|64071.9|64051.9|64074.1|64054.1|64075.2|64055.2|64068|64048|273
1761757800000|2025-10-29 17:10:00|64074.3|64054.3|64070.8|64055.8|64078.2|64062.8|64070.8|64051.4|290
1761758100000|2025-10-29 17:15:00|64070.4|64055.4|64078|64058|64079.4|64059.4|64065.1|64045.1|300
1761758400000|2025-10-29 17:20:00|64077.9|64057.9|64096.3|64076.3|64099.6|64080.3|64074.6|64055.4|334
1761758700000|2025-10-29 17:25:00|64096.4|64076.4|64113.3|64093.3|64114.8|64094.8|64095.5|64075.5|335
1761759000000|2025-10-29 17:30:00|64113.4|64093.4|64133.8|64113.8|64138|64118|64113.4|64093.4|408
1761759300000|2025-10-29 17:35:00|64132.4|64112.4|64129.9|64109.9|64137.5|64117.5|64128.4|64108.4|323
1761759600000|2025-10-29 17:40:00|64129.8|64109.8|64130.4|64110.4|64135|64115|64124.7|64104.7|253
1761759900000|2025-10-29 17:45:00|64130.1|64110.1|64130.8|64110.8|64137.8|64117.8|64127.6|64107.6|299
1761760200000|2025-10-29 17:50:00|64130.4|64110.4|64129.3|64109.3|64133.5|64113.5|64113.5|64093.5|403
1761760500000|2025-10-29 17:55:00|64129.2|64109.2|64146.3|64094.3|64146.3|64115.2|64122.6|64094.3|397
1761760800000|2025-10-29 18:00:00|64148|64070.9|64167|64147|64200.8|64172.5|64110.4|64070.9|851
1761761100000|2025-10-29 18:05:00|64167.1|64147.1|64158.7|64138.7|64179.5|64159.5|64142.7|64122.7|894
1761761400000|2025-10-29 18:10:00|64156.9|64136.9|64194.8|64174.8|64200.1|64180.1|64150.6|64130.6|677
1761761700000|2025-10-29 18:15:00|64194.5|64174.5|64163.8|64143.8|64197.5|64177.5|64147.7|64127.7|653
1761762000000|2025-10-29 18:20:00|64164.7|64144.7|64181.8|64161.8|64182.5|64162.5|64158.3|64138.3|550
1761762300000|2025-10-29 18:25:00|64181.9|64161.9|64174.5|64154.5|64196|64176|64166.1|64146.1|517
1761762600000|2025-10-29 18:30:00|64174.4|64154.4|64145.7|64125.7|64195.3|64175.3|64136.2|64116.2|872
1761762900000|2025-10-29 18:35:00|64146.2|64126.2|64450.8|64430.8|64462.6|64446.5|64143.3|64123.3|1136
1761763200000|2025-10-29 18:40:00|64451.3|64431.3|64395.8|64375.8|64479.1|64459.1|64371|64354|1066
1761763500000|2025-10-29 18:45:00|64397.2|64377.2|64458.6|64438.6|64469.6|64453.1|64394.4|64376.3|949
1761763800000|2025-10-29 18:50:00|64459.4|64439.4|64397.9|64377.9|64459.8|64439.8|64373.6|64353.6|998
1761764100000|2025-10-29 18:55:00|64401.9|64381.9|64421.5|64401.5|64424|64404|64373.3|64353.3|931
1761764400000|2025-10-29 19:00:00|64421.2|64401.2|64499.8|64479.8|64500.1|64480.1|64393|64373|947
1761764700000|2025-10-29 19:05:00|64499.7|64479.7|64459|64439|64499.7|64479.7|64438.5|64418.5|945
1761765000000|2025-10-29 19:10:00|64458.8|64438.8|64463.9|64443.9|64476.4|64456.4|64443.8|64423.8|834
1761765300000|2025-10-29 19:15:00|64463.5|64443.5|64446.8|64431.2|64495.7|64475.7|64441.3|64421.3|841
1761765600000|2025-10-29 19:20:00|64447.5|64431.6|64489.8|64469.8|64503.1|64483.1|64447.5|64431.5|822
1761765900000|2025-10-29 19:25:00|64490|64470|64504.3|64484.3|64509.9|64489.9|64449.1|64432.3|839
1761766200000|2025-10-29 19:30:00|64505.3|64485.3|64457.7|64437.7|64511|64491|64456|64436|704
1761766500000|2025-10-29 19:35:00|64457|64437|64458.5|64438.5|64476.3|64456.3|64452.2|64432.2|564
1761766800000|2025-10-29 19:40:00|64456.4|64436.4|64442.7|64422.7|64465.8|64445.8|64440.8|64420.8|565
1761767100000|2025-10-29 19:45:00|64442.9|64422.9|64425.3|64405.3|64447.7|64427.7|64418|64398|512
1761767400000|2025-10-29 19:50:00|64425.2|64405.2|64406.4|64386.4|64427.5|64407.5|64398|64378|429
1761767700000|2025-10-29 19:55:00|64407.8|64387.8|64392.7|64372.7|64414.3|64394.3|64389.6|64369.6|478
1761768000000|2025-10-29 20:00:00|64393.1|64373.1|64414.8|64394.8|64415.7|64395.7|64391.1|64371.1|500
1761768300000|2025-10-29 20:05:00|64415.3|64395.3|64428|64408|64436.6|64416.6|64412|64392|353
1761768600000|2025-10-29 20:10:00|64428.1|64408.1|64409.2|64389.2|64439.6|64419.6|64409.2|64389.2|296
1761768900000|2025-10-29 20:15:00|64408.7|64388.7|64403.2|64383.2|64420.6|64400.6|64393|64373|296
1761769200000|2025-10-29 20:20:00|64403.3|64383.3|64397.6|64377.6|64414.7|64394.7|64396.3|64376.3|237
1761769500000|2025-10-29 20:25:00|64397.7|64377.7|64397.2|64377.2|64399.7|64379.7|64389.3|64369.3|255
1761769800000|2025-10-29 20:30:00|64396.9|64376.9|64380.3|64360.3|64405.5|64385.5|64380.3|64360.3|332
1761770100000|2025-10-29 20:35:00|64380.1|64360.1|64351.7|64331.7|64381.2|64361.2|64345.9|64325.9|329
1761770400000|2025-10-29 20:40:00|64351.4|64331.4|64378.7|64358.7|64378.8|64358.8|64349.2|64329.2|231
1761770700000|2025-10-29 20:45:00|64378.9|64358.9|64383.4|64363.4|64394.4|64374.4|64375.8|64355.8|344
1761771000000|2025-10-29 20:50:00|64383.2|64363.2|64388.6|64368.6|64389.9|64371.8|64374|64354|321
1761771300000|2025-10-29 20:55:00|64386.2|64369.6|64381.3|64359.6|64390.8|64369.6|64378.7|64354.3|423
1761771600000|2025-10-29 21:00:00|64383.5|64360.1|64386.5|64365.5|64395.6|64365.5|64382.5|64353.2|41
1761771900000|2025-10-29 21:05:00|64386.8|64365.9|64390.6|64333.1|64391|64365.9|64384.7|64332.9|119
1761772200000|2025-10-29 21:10:00|64390.7|64333|64389.9|64338.4|64391|64340.8|64388.4|64332.7|92
1761772500000|2025-10-29 21:15:00|64388.7|64337.4|64391.6|64333.6|64392|64339.6|64388.7|64333.5|59
1761772800000|2025-10-29 21:20:00|64391.3|64333.7|64386.1|64333.8|64393.8|64334.5|64385|64331.3|72
1761773100000|2025-10-29 21:25:00|64385|64334.4|64387.1|64333.1|64387.3|64334.7|64378.3|64328.7|104
1761773400000|2025-10-29 21:30:00|64387|64333.2|64380.9|64353|64388.5|64353.2|64380.2|64333.1|141
1761773700000|2025-10-29 21:35:00|64381.2|64352.4|64382.1|64338.3|64385.1|64355.5|64379.4|64338|136
1761774000000|2025-10-29 21:40:00|64381.8|64339.3|64382.7|64342.1|64385.5|64343.3|64378.5|64337.5|125
1761774300000|2025-10-29 21:45:00|64383.7|64340.9|64384.8|64334|64385.1|64343.2|64381.8|64334|113
1761774600000|2025-10-29 21:50:00|64384.1|64335|64384.5|64335.6|64388|64336|64383.4|64331.4|172
1761774900000|2025-10-29 21:55:00|64384.6|64335.5|64377.4|64352.9|64387.7|64354.4|64374|64333.7|169
1761775200000|2025-10-29 22:00:00|64377.6|64351.8|64378.5|64362|64385.1|64363|64371.2|64347.6|202
1761775500000|2025-10-29 22:05:00|64379.2|64362.7|64380.7|64360.6|64382.6|64365|64375.4|64357.3|219
1761775800000|2025-10-29 22:10:00|64380.8|64360.4|64367.2|64348.2|64381.1|64361.7|64362.1|64342.6|224
1761776100000|2025-10-29 22:15:00|64367|64348.1|64372.3|64354.1|64373.4|64355.1|64366|64347.2|164
1761776400000|2025-10-29 22:20:00|64371.2|64354.4|64376.5|64356.5|64376.5|64358.9|64366.9|64347.1|224
1761776700000|2025-10-29 22:25:00|64373.5|64358.2|64378.7|64363.7|64383.3|64365|64371|64353.7|170
1761777000000|2025-10-29 22:30:00|64378.9|64363.6|64380|64360|64383.2|64365.1|64375|64357.5|150
1761777300000|2025-10-29 22:35:00|64380.1|64360.1|64376.8|64356.8|64382.2|64362.2|64374.9|64354.9|140
1761777600000|2025-10-29 22:40:00|64376.9|64356.9|64363.9|64343.9|64380.2|64360.2|64363.8|64343.8|131
1761777900000|2025-10-29 22:45:00|64363.8|64343.8|64367.9|64347.9|64369.3|64349.3|64360.3|64340.3|123
1761778200000|2025-10-29 22:50:00|64368.5|64348.5|64375.2|64355.2|64375.2|64356.7|64366.7|64348.3|109
1761778500000|2025-10-29 22:55:00|64374.2|64354.2|64369.3|64349.3|64375.5|64357.1|64369.2|64349.3|175
1761778800000|2025-10-29 23:00:00|64369.4|64349.4|64372.9|64352.9|64375.4|64357.9|64361.8|64343.4|215
1761779100000|2025-10-29 23:05:00|64370.8|64355.7|64376.6|64356.6|64381.3|64363.3|64369.4|64351.8|161
1761779400000|2025-10-29 23:10:00|64376.4|64356.4|64372.5|64352.5|64376.4|64356.4|64366.3|64346.3|119
1761779700000|2025-10-29 23:15:00|64372.4|64352.4|64368|64348|64372.6|64354.4|64367|64347.1|123
1761780000000|2025-10-29 23:20:00|64367.7|64347.7|64364.3|64344.3|64368|64348.2|64361.7|64343.3|120
1761780300000|2025-10-29 23:25:00|64364.1|64344.1|64367|64347|64368|64348.5|64362.1|64342.3|146
1761780600000|2025-10-29 23:30:00|64366.8|64346.8|64367.5|64347.5|64370.6|64350.6|64365.5|64346.8|152
1761780900000|2025-10-29 23:35:00|64367.8|64347.8|64363.9|64343.9|64373.3|64353.8|64361|64342.5|136
1761781200000|2025-10-29 23:40:00|64363.8|64343.8|64369.3|64349.3|64373|64353|64361|64343.2|162
1761781500000|2025-10-29 23:45:00|64369.2|64349.2|64378.5|64358.5|64383.4|64363.4|64369.2|64349.2|178
1761781800000|2025-10-29 23:50:00|64378.3|64358.3|64382.9|64362.9|64383.2|64363.2|64378.3|64358.3|105
1761782100000|2025-10-29 23:55:00|64382.8|64362.8|64375.4|64355.4|64383.2|64363.2|64373.7|64353.7|169
1761782400000|2025-10-30 00:00:00|64376.5|64356.5|64406.6|64386.6|64408.6|64388.6|64373|64353|308
1761782700000|2025-10-30 00:05:00|64406.1|64386.1|64379.2|64359.2|64406.1|64386.1|64379|64359|228
1761783000000|2025-10-30 00:10:00|64379|64359|64366.3|64346.3|64381.8|64361.8|64358.9|64338.9|210
1761783300000|2025-10-30 00:15:00|64365.2|64345.2|64346.7|64326.7|64368.4|64348.4|64340.1|64320.1|208
1761783600000|2025-10-30 00:20:00|64346.6|64326.6|64331.4|64311.4|64346.6|64326.6|64331.4|64311.4|216
1761783900000|2025-10-30 00:25:00|64330.7|64310.7|64317.2|64297.2|64331.3|64311.3|64314.8|64294.8|231
1761784200000|2025-10-30 00:30:00|64317.4|64297.4|64320|64300|64324|64304|64315|64295|173
1761784500000|2025-10-30 00:35:00|64319.9|64299.9|64326.3|64306.3|64331.3|64311.3|64319.2|64299.2|156
1761784800000|2025-10-30 00:40:00|64326.2|64306.2|64320.3|64300.3|64326.4|64306.4|64317.4|64297.4|156
1761785100000|2025-10-30 00:45:00|64320.4|64300.4|64313|64293|64321.9|64301.9|64306|64286|171
1761785400000|2025-10-30 00:50:00|64313.1|64293.1|64322.1|64302.1|64324.8|64304.8|64309.6|64289.6|226
1761785700000|2025-10-30 00:55:00|64320.7|64300.7|64324.9|64304.9|64325.1|64305.1|64317|64297|178
1761786000000|2025-10-30 01:00:00|64325|64305|64320|64300|64332.3|64312.3|64310.5|64290.5|245
1761786300000|2025-10-30 01:05:00|64321.2|64301.2|64316.4|64296.4|64322.2|64302.2|64309.9|64289.9|222
1761786600000|2025-10-30 01:10:00|64316.3|64296.3|64316.1|64296.1|64321.6|64301.6|64310.3|64290.3|229
1761786900000|2025-10-30 01:15:00|64315.8|64295.8|64331|64311|64331|64311|64314.9|64294.9|232
1761787200000|2025-10-30 01:20:00|64331.2|64311.2|64329.8|64309.8|64336.6|64316.6|64325.6|64305.6|153
1761787500000|2025-10-30 01:25:00|64329.5|64309.5|64337.8|64317.8|64339.8|64319.8|64328.8|64308.8|204
1761787800000|2025-10-30 01:30:00|64337.9|64317.9|64311.5|64291.5|64340.1|64320.1|64311.5|64291.5|254
1761788100000|2025-10-30 01:35:00|64311.7|64291.7|64316.5|64296.5|64318|64298|64308.8|64288.8|187
1761788400000|2025-10-30 01:40:00|64316.6|64296.6|64311.4|64291.4|64318.8|64298.8|64309.6|64289.6|156
1761788700000|2025-10-30 01:45:00|64311.2|64291.2|64310.6|64290.6|64313.9|64293.9|64304.3|64284.3|206
1761789000000|2025-10-30 01:50:00|64310.7|64290.7|64314.9|64294.9|64315.7|64295.7|64309.4|64289.4|182
1761789300000|2025-10-30 01:55:00|64314.7|64294.7|64312|64292|64314.7|64294.7|64306|64286|194
1761789600000|2025-10-30 02:00:00|64312.1|64292.1|64317.6|64297.6|64319.1|64299.1|64309.1|64289.1|163
1761789900000|2025-10-30 02:05:00|64318.2|64298.2|64295.9|64275.9|64319.5|64299.5|64295.3|64275.3|197
1761790200000|2025-10-30 02:10:00|64296.1|64276.1|64281.4|64261.4|64297.4|64277.4|64280.6|64260.6|254
1761790500000|2025-10-30 02:15:00|64281.3|64261.3|64301.5|64281.5|64302.8|64282.8|64279.2|64259.2|222
1761790800000|2025-10-30 02:20:00|64301.6|64281.6|64306.4|64286.4|64306.4|64286.4|64295.9|64275.9|174
1761791100000|2025-10-30 02:25:00|64306.5|64286.5|64302.7|64282.7|64307.1|64287.1|64301.1|64281.1|120
1761791400000|2025-10-30 02:30:00|64301.2|64281.2|64296.2|64276.2|64304.9|64284.9|64294.5|64274.5|169
1761791700000|2025-10-30 02:35:00|64295.8|64275.8|64296.1|64276.1|64301.7|64281.7|64293.9|64273.9|153
1761792000000|2025-10-30 02:40:00|64296.2|64276.2|64297.9|64277.9|64306.6|64286.6|64295|64275|126
1761792300000|2025-10-30 02:45:00|64298|64278|64303.2|64283.2|64305|64285|64291.5|64271.5|99
1761792600000|2025-10-30 02:50:00|64303.4|64283.4|64294|64274|64304.4|64284.4|64292.7|64272.7|130
1761792900000|2025-10-30 02:55:00|64293.9|64273.9|64292.1|64272.1|64300.8|64280.8|64291.8|64271.8|128
1761793200000|2025-10-30 03:00:00|64291.8|64271.8|64290|64270|64293.1|64273.1|64278.2|64258.2|240
1761793500000|2025-10-30 03:05:00|64289.9|64269.9|64288.8|64268.8|64297.8|64277.8|64286.6|64266.6|167
1761793800000|2025-10-30 03:10:00|64288.6|64268.6|64279.1|64259.1|64289.9|64269.9|64278.7|64258.7|170
1761794100000|2025-10-30 03:15:00|64279.2|64259.2|64329|64309|64329.6|64309.6|64279.2|64259.2|572
1761794400000|2025-10-30 03:20:00|64329.2|64309.2|64319.9|64299.9|64338.7|64318.7|64309.7|64289.7|383
1761794700000|2025-10-30 03:25:00|64320|64300|64320.9|64300.9|64322.6|64302.6|64313.4|64293.4|201
1761795000000|2025-10-30 03:30:00|64321|64301|64336.5|64316.5|64349.7|64329.7|64321|64301|329
1761795300000|2025-10-30 03:35:00|64336.4|64316.4|64328.4|64308.4|64337.5|64317.5|64327.3|64307.3|218
1761795600000|2025-10-30 03:40:00|64328.6|64308.6|64329.5|64309.5|64333|64313|64320.2|64300.2|178
1761795900000|2025-10-30 03:45:00|64329.7|64309.7|64322.5|64302.5|64331|64311|64320.9|64300.9|213
1761796200000|2025-10-30 03:50:00|64322.6|64302.6|64316.7|64296.7|64327|64307|64314.4|64294.4|189
1761796500000|2025-10-30 03:55:00|64314.9|64294.9|64303.1|64283.1|64314.9|64294.9|64300.6|64280.6|193
1761796800000|2025-10-30 04:00:00|64302.9|64282.9|64308.8|64288.8|64313.4|64293.4|64302.8|64282.8|168
1761797100000|2025-10-30 04:05:00|64309.1|64289.1|64298.7|64278.7|64309.2|64289.2|64291.8|64271.8|193
1761797400000|2025-10-30 04:10:00|64298.9|64278.9|64278.3|64258.3|64300|64280|64274.5|64254.5|398
1761797700000|2025-10-30 04:15:00|64280.1|64260.1|64245.7|64225.7|64282|64262|64231.7|64211.7|437
1761798000000|2025-10-30 04:20:00|64245.6|64225.6|64226.5|64206.5|64248|64228|64225.4|64205.4|314
1761798300000|2025-10-30 04:25:00|64226.8|64206.8|64205.4|64185.4|64231.5|64211.5|64181.9|64161.9|382
1761798600000|2025-10-30 04:30:00|64205.5|64185.5|64209|64189|64222.6|64202.6|64204.2|64184.2|324
1761798900000|2025-10-30 04:35:00|64209.5|64189.5|64233.5|64213.5|64238.1|64218.1|64206.6|64186.6|597
1761799200000|2025-10-30 04:40:00|64233.3|64213.3|64223.6|64203.6|64239|64219|64223.5|64203.5|335
1761799500000|2025-10-30 04:45:00|64223.5|64203.5|64224.4|64204.4|64230.5|64210.5|64216.2|64196.2|298
1761799800000|2025-10-30 04:50:00|64224.3|64204.3|64220.6|64200.6|64227.5|64207.5|64215.3|64195.3|275
1761800100000|2025-10-30 04:55:00|64221.1|64201.1|64211.4|64191.4|64223|64203|64202.3|64182.3|298
1761800400000|2025-10-30 05:00:00|64211.5|64191.5|64218.9|64198.9|64223.5|64203.5|64199.3|64179.3|225
1761800700000|2025-10-30 05:05:00|64218.8|64198.8|64216.2|64196.2|64231.6|64211.6|64215.9|64195.9|211
1761801000000|2025-10-30 05:10:00|64216.1|64196.1|64218.7|64198.7|64227.3|64207.3|64213.1|64193.1|211
1761801300000|2025-10-30 05:15:00|64218.6|64198.6|64233.8|64213.8|64238.9|64218.9|64218.5|64198.5|154
1761801600000|2025-10-30 05:20:00|64233.7|64213.7|64240.3|64220.3|64240.6|64220.6|64227.3|64207.3|145
1761801900000|2025-10-30 05:25:00|64240.5|64220.5|64247.7|64227.7|64250.6|64230.6|64240.5|64220.5|225
1761802200000|2025-10-30 05:30:00|64247.9|64227.9|64245.6|64225.6|64251.5|64231.5|64239.6|64219.6|195
1761802500000|2025-10-30 05:35:00|64244.9|64224.9|64241.9|64221.9|64245.5|64225.5|64239.4|64219.4|129
1761802800000|2025-10-30 05:40:00|64240.6|64220.6|64220.8|64200.8|64247.4|64227.4|64220.8|64200.8|164
1761803100000|2025-10-30 05:45:00|64220.7|64200.7|64230.3|64210.3|64235.3|64215.3|64216|64196|186
1761803400000|2025-10-30 05:50:00|64230.1|64210.1|64242.7|64222.7|64243.5|64223.5|64224.4|64204.4|190
1761803700000|2025-10-30 05:55:00|64242.9|64222.9|64255|64235|64257.5|64237.5|64242.9|64222.9|211
1761804000000|2025-10-30 06:00:00|64255.8|64235.8|64238.2|64218.2|64259.6|64239.6|64238.1|64218.1|250
1761804300000|2025-10-30 06:05:00|64238.4|64218.4|64239.6|64219.6|64245.7|64225.7|64233.4|64213.4|202
1761804600000|2025-10-30 06:10:00|64239.4|64219.4|64225.8|64205.8|64243.9|64223.9|64223.8|64203.8|211
1761804900000|2025-10-30 06:15:00|64225.6|64205.6|64228.3|64208.3|64239.9|64219.9|64224.5|64204.5|276
1761805200000|2025-10-30 06:20:00|64228.1|64208.1|64236.1|64216.1|64240.5|64220.5|64227|64207|217
1761805500000|2025-10-30 06:25:00|64238|64218|64248.2|64228.2|64250.2|64230.2|64238|64218|245
1761805800000|2025-10-30 06:30:00|64247.9|64227.9|64247|64227|64247.9|64227.9|64227.5|64207.5|356
1761806100000|2025-10-30 06:35:00|64247.1|64227.1|64269.1|64249.1|64277.5|64257.5|64240.4|64220.4|407
1761806400000|2025-10-30 06:40:00|64269.4|64249.4|64273.7|64253.7|64288.3|64268.3|64269.4|64249.4|460
1761806700000|2025-10-30 06:45:00|64273.4|64253.4|64254.2|64234.2|64282.2|64262.2|64253.1|64233.1|376
1761807000000|2025-10-30 06:50:00|64254.3|64234.3|64276.9|64256.9|64278.1|64258.1|64250|64230|325
1761807300000|2025-10-30 06:55:00|64276.6|64256.6|64280.6|64260.6|64285.2|64265.2|64274.5|64254.5|267
1761807600000|2025-10-30 07:00:00|64280.8|64260.8|64301.2|64281.2|64302.8|64282.8|64272|64252|447
1761807900000|2025-10-30 07:05:00|64300.9|64280.9|64268.5|64248.5|64305.2|64285.2|64263|64243|483
1761808200000|2025-10-30 07:10:00|64270.9|64250.9|64299.5|64279.5|64300.2|64280.2|64263.3|64243.3|467
1761808500000|2025-10-30 07:15:00|64299.6|64279.6|64277.6|64262.6|64303|64288|64277.5|64262.5|566
1761808800000|2025-10-30 07:20:00|64277.8|64262.8|64292.3|64277.3|64301|64286|64277.8|64262.8|496
1761809100000|2025-10-30 07:25:00|64292.1|64277.1|64297.6|64282.6|64310.6|64295.6|64292|64277|540
1761809400000|2025-10-30 07:30:00|64296.7|64281.7|64301.1|64286.1|64304.7|64289.7|64287.4|64272.4|444
1761809700000|2025-10-30 07:35:00|64300.9|64285.9|64278.4|64263.4|64305.1|64290.1|64275.4|64260.4|487
1761810000000|2025-10-30 07:40:00|64279|64264|64321.4|64306.4|64322.4|64307.4|64273.7|64258.7|456
1761810300000|2025-10-30 07:45:00|64320.7|64305.7|64320.1|64305.1|64334.1|64319.1|64318.9|64303.9|447
1761810600000|2025-10-30 07:50:00|64320.3|64305.3|64312.3|64297.3|64329.5|64314.5|64312|64297|392
1761810900000|2025-10-30 07:55:00|64312.4|64297.4|64287.5|64267.5|64317.9|64302.6|64285.8|64267.5|431
1761811200000|2025-10-30 08:00:00|64282.8|64262.8|64280.2|64265.2|64295|64280|64275.3|64258.5|547
1761811500000|2025-10-30 08:05:00|64279.5|64264.5|64307.5|64292.5|64315.7|64300.7|64278.8|64263.8|524
1761811800000|2025-10-30 08:10:00|64307.1|64292.1|64331.3|64316.3|64351.7|64331.7|64307.1|64292.1|527
1761812100000|2025-10-30 08:15:00|64331.4|64316.4|64337.2|64322.2|64347.7|64332.7|64323.3|64308.3|503
1761812400000|2025-10-30 08:20:00|64337.7|64322.7|64317.8|64297.8|64340.6|64325.6|64316.8|64296.8|518
1761812700000|2025-10-30 08:25:00|64318|64298|64311.5|64296.5|64323.3|64308.3|64303.9|64287.1|507
1761813000000|2025-10-30 08:30:00|64311.7|64296.7|64321.6|64306.6|64327.3|64312.3|64311.4|64296.4|534
1761813300000|2025-10-30 08:35:00|64321.3|64306.3|64324.6|64309.6|64333|64316.7|64317.7|64302.7|392
1761813600000|2025-10-30 08:40:00|64324.5|64309.5|64305.6|64290.6|64326.9|64311.9|64305.3|64290.3|470
1761813900000|2025-10-30 08:45:00|64305.7|64290.7|64303.9|64288.9|64313.2|64298|64300.9|64285.9|426
1761814200000|2025-10-30 08:50:00|64303.5|64288.5|64299.9|64279.9|64306.5|64291.5|64277.1|64259.3|358
1761814500000|2025-10-30 08:55:00|64300|64280|64291.4|64271.4|64305.7|64285.7|64286.3|64269.2|376
1761814800000|2025-10-30 09:00:00|64291.7|64271.7|64305.6|64290.6|64305.6|64290.6|64275.4|64255.4|499
1761815100000|2025-10-30 09:05:00|64305.5|64290.5|64282.9|64267.9|64305.5|64290.5|64282.4|64265.2|433
1761815400000|2025-10-30 09:10:00|64283.1|64268.1|64282.3|64262.3|64290.9|64273.1|64276.2|64259.1|428
1761815700000|2025-10-30 09:15:00|64282.2|64262.2|64272.1|64257.1|64282.6|64267.4|64270.8|64254.1|388
1761816000000|2025-10-30 09:20:00|64272|64257|64264.9|64244.9|64272|64257|64254.4|64237.2|407
1761816300000|2025-10-30 09:25:00|64264.8|64244.8|64247|64227|64265.1|64248.6|64246.9|64226.9|473
1761816600000|2025-10-30 09:30:00|64247.2|64227.2|64238.7|64223.7|64257.3|64240.6|64235.5|64216.9|460
1761816900000|2025-10-30 09:35:00|64238.8|64223.8|64260|64245|64265.9|64250.9|64228.7|64213.7|469
1761817200000|2025-10-30 09:40:00|64260.2|64245.2|64277.1|64262.1|64279.6|64264.6|64257.1|64242.1|437
1761817500000|2025-10-30 09:45:00|64277.4|64262.4|64279.2|64264.2|64283.4|64268.4|64271|64256|461
1761817800000|2025-10-30 09:50:00|64279.3|64264.3|64296.9|64281.9|64299.9|64284.9|64270.7|64255.7|505
1761818100000|2025-10-30 09:55:00|64297.1|64282.1|64296.6|64276.6|64302.9|64286|64282.8|64267.8|523
1761818400000|2025-10-30 10:00:00|64294.2|64274.2|64277.5|64262.5|64301.8|64284.6|64274.1|64259.1|560
1761818700000|2025-10-30 10:05:00|64277.3|64262.3|64284.8|64269.8|64297.8|64282.8|64274.1|64259.1|437
1761819000000|2025-10-30 10:10:00|64284.9|64269.9|64284.6|64269.6|64290|64275|64278.5|64263.5|306
1761819300000|2025-10-30 10:15:00|64284.4|64269.4|64284.1|64269.1|64296.5|64281.5|64280.5|64265.5|345
1761819600000|2025-10-30 10:20:00|64284.5|64269.5|64291.1|64276.1|64309.3|64294.3|64279.1|64264.1|411
1761819900000|2025-10-30 10:25:00|64291|64276|64311.6|64296.6|64313|64298|64289.2|64274.2|364
1761820200000|2025-10-30 10:30:00|64312|64297|64299.7|64284.7|64317.2|64302.2|64299.3|64284.3|351
1761820500000|2025-10-30 10:35:00|64299.5|64284.5|64311.1|64296.1|64311.6|64296.6|64290.2|64275.2|339
1761820800000|2025-10-30 10:40:00|64311.2|64296.2|64322.3|64307.3|64325.9|64310.9|64310.3|64295.3|266
1761821100000|2025-10-30 10:45:00|64321.5|64306.5|64324.7|64309.7|64327.6|64312.6|64315|64300|293
1761821400000|2025-10-30 10:50:00|64324.2|64309.2|64333.2|64318.2|64333.8|64318.8|64321|64306|288
1761821700000|2025-10-30 10:55:00|64333.1|64318.1|64349|64329|64350.4|64335.4|64330.1|64315.1|381
1761822000000|2025-10-30 11:00:00|64349.7|64329.7|64358.3|64343.3|64361.5|64346.5|64348.3|64328.9|352
1761822300000|2025-10-30 11:05:00|64358.9|64343.9|64339.7|64324.7|64361.1|64346.1|64335.1|64320.1|313
1761822600000|2025-10-30 11:10:00|64339.8|64324.8|64332.7|64317.7|64340.4|64325.4|64322|64307|409
1761822900000|2025-10-30 11:15:00|64334.6|64319.6|64344.7|64329.7|64352.4|64337.4|64328.8|64313.8|302
1761823200000|2025-10-30 11:20:00|64344.6|64329.6|64330.7|64315.7|64352.3|64337.3|64327.4|64312.4|408
1761823500000|2025-10-30 11:25:00|64330.5|64315.5|64343.9|64328.9|64347.7|64332.7|64326.9|64311.9|411
1761823800000|2025-10-30 11:30:00|64345|64330|64336.1|64321.1|64348|64333|64335.2|64320.2|342
1761824100000|2025-10-30 11:35:00|64336|64321|64352.6|64337.6|64354.1|64339.1|64323.3|64308.3|381
1761824400000|2025-10-30 11:40:00|64352.4|64337.4|64371.7|64356.7|64374.7|64359.7|64351.8|64336.8|408
1761824700000|2025-10-30 11:45:00|64371.8|64356.8|64380.3|64365.3|64383.6|64368.6|64367.8|64352.8|349
1761825000000|2025-10-30 11:50:00|64380.4|64365.4|64388.4|64373.4|64389.4|64374.4|64370.3|64355.3|341
1761825300000|2025-10-30 11:55:00|64388.2|64373.2|64396.6|64381.6|64406.4|64391.4|64385.9|64370.9|432
1761825600000|2025-10-30 12:00:00|64396.7|64381.7|64406.6|64391.6|64412.1|64397.1|64394.1|64379.1|478
1761825900000|2025-10-30 12:05:00|64406.5|64391.5|64393|64378|64406.5|64391.5|64389.7|64374.7|383
1761826200000|2025-10-30 12:10:00|64392.9|64377.9|64411.1|64396.1|64417.2|64402.2|64391.6|64376.6|370
1761826500000|2025-10-30 12:15:00|64410.9|64395.9|64439.3|64424.3|64440.6|64425.6|64409.4|64394.4|440
1761826800000|2025-10-30 12:20:00|64439.2|64424.2|64452|64437|64452.9|64437.9|64435.1|64420.1|467
1761827100000|2025-10-30 12:25:00|64452.1|64437.1|64502.9|64482.9|64516.5|64501.5|64451.7|64436.7|487
1761827400000|2025-10-30 12:30:00|64505.6|64485.6|64521.4|64506.4|64523.8|64508.8|64480.2|64465.2|557
1761827700000|2025-10-30 12:35:00|64521.7|64506.7|64527.6|64512.6|64549.7|64532.9|64521|64504.7|633
1761828000000|2025-10-30 12:40:00|64528.3|64513.3|64555.9|64540.9|64568.4|64553.4|64527.8|64508.5|616
1761828300000|2025-10-30 12:45:00|64556.2|64541.2|64578.9|64563.9|64580.3|64565.1|64555.9|64540.9|595
1761828600000|2025-10-30 12:50:00|64578.7|64563.7|64602.8|64587.8|64604.1|64589.1|64574.2|64559.2|643
1761828900000|2025-10-30 12:55:00|64604.2|64589.2|64637.9|64617.9|64648.2|64630.5|64594.9|64579.9|782
1761829200000|2025-10-30 13:00:00|64637.6|64617.6|64653.8|64638.8|64664|64649|64627.2|64607.2|831
1761829500000|2025-10-30 13:05:00|64658.7|64643.7|64666.1|64646.1|64677.8|64660.2|64627.6|64611.5|715
1761829800000|2025-10-30 13:10:00|64666.3|64646.3|64626.7|64606.7|64680.5|64665.5|64623.9|64605.2|615
1761830100000|2025-10-30 13:15:00|64626.1|64606.1|64619.8|64599.8|64645.1|64625.1|64619.4|64599.4|628
1761830400000|2025-10-30 13:20:00|64620|64600|64574.8|64554.8|64623.4|64603.4|64572.3|64552.3|613
1761830700000|2025-10-30 13:25:00|64577.2|64557.2|64556.6|64536.6|64593.2|64573.2|64545.3|64525.3|543
1761831000000|2025-10-30 13:30:00|64555.9|64535.9|64550.3|64530.3|64560.7|64540.7|64534.6|64514.6|605
1761831300000|2025-10-30 13:35:00|64552.4|64532.4|64555.2|64535.2|64569.7|64549.7|64534.7|64514.7|558
1761831600000|2025-10-30 13:40:00|64554.6|64534.6|64523.6|64503.6|64566.3|64546.3|64517.8|64497.8|529
1761831900000|2025-10-30 13:45:00|64523.7|64503.7|64558.9|64538.9|64571.1|64551.1|64523.6|64503.6|519
1761832200000|2025-10-30 13:50:00|64557|64537|64524.8|64504.8|64557|64537|64513.6|64493.6|667
1761832500000|2025-10-30 13:55:00|64525.1|64505.1|64500.8|64480.8|64531.2|64511.2|64500.8|64480.8|596
1761832800000|2025-10-30 14:00:00|64497.6|64477.6|64499.1|64479.1|64533.8|64513.8|64494.7|64474.7|572
1761833100000|2025-10-30 14:05:00|64499.9|64479.9|64475.8|64455.8|64523.9|64503.9|64464|64444|707
1761833400000|2025-10-30 14:10:00|64475.9|64455.9|64490.1|64470.1|64505.2|64485.2|64471|64451|632
1761833700000|2025-10-30 14:15:00|64488.1|64468.1|64492.1|64472.1|64512|64492|64485|64465|542
1761834000000|2025-10-30 14:20:00|64492.5|64472.5|64496|64476|64508.7|64488.7|64471.5|64451.5|549
1761834300000|2025-10-30 14:25:00|64496.3|64476.3|64482.3|64462.3|64496.3|64476.3|64465.3|64445.3|542
1761834600000|2025-10-30 14:30:00|64482.5|64462.5|64517.6|64497.6|64524.7|64504.7|64469|64449|533
1761834900000|2025-10-30 14:35:00|64517.5|64497.5|64518.1|64498.1|64524.1|64504.1|64495.5|64475.5|498
1761835200000|2025-10-30 14:40:00|64518|64498|64535.3|64515.3|64548.9|64528.9|64516.8|64496.8|544
1761835500000|2025-10-30 14:45:00|64535.2|64515.2|64550.5|64530.5|64565.6|64545.6|64532.4|64512.4|500
1761835800000|2025-10-30 14:50:00|64551.7|64531.7|64547.7|64527.7|64557.8|64537.8|64531.2|64511.2|488
1761836100000|2025-10-30 14:55:00|64547.9|64527.9|64535.1|64515.1|64560.1|64540.1|64535.1|64515.1|420
1761836400000|2025-10-30 15:00:00|64531.7|64511.7|64545.3|64525.3|64558.3|64538.3|64528.8|64508.8|510
1761836700000|2025-10-30 15:05:00|64545.8|64525.8|64539.6|64519.6|64567.2|64547.2|64535.7|64515.7|436
1761837000000|2025-10-30 15:10:00|64542.1|64522.1|64525.1|64505.1|64542.5|64522.5|64519.2|64499.2|409
1761837300000|2025-10-30 15:15:00|64525.4|64505.4|64515.7|64495.7|64538.3|64518.3|64514.8|64494.8|332
1761837600000|2025-10-30 15:20:00|64515.9|64495.9|64524.7|64504.7|64527.9|64507.9|64511.7|64491.7|349
1761837900000|2025-10-30 15:25:00|64524.8|64504.8|64529.4|64509.4|64533.5|64513.5|64524.7|64504.7|264
1761838200000|2025-10-30 15:30:00|64530.5|64510.5|64551.6|64531.6|64553.1|64533.1|64529.9|64509.9|313
1761838500000|2025-10-30 15:35:00|64551.7|64531.7|64587.6|64567.6|64592.1|64572.1|64549.9|64529.9|419
1761838800000|2025-10-30 15:40:00|64587|64567|64562|64542|64591.3|64571.3|64561.7|64541.7|357
1761839100000|2025-10-30 15:45:00|64561.8|64541.8|64573.1|64553.1|64581.8|64561.8|64556.2|64536.2|421
1761839400000|2025-10-30 15:50:00|64576.8|64556.8|64596.6|64576.6|64596.6|64576.6|64576.5|64556.5|405
1761839700000|2025-10-30 15:55:00|64596|64576|64580.9|64560.9|64596.2|64576.2|64573.6|64553.6|504
1761840000000|2025-10-30 16:00:00|64579.4|64559.4|64591.4|64571.4|64594.2|64574.2|64568|64548|482
1761840300000|2025-10-30 16:05:00|64591.1|64571.1|64592.2|64572.2|64595.4|64575.4|64587.9|64567.9|358
1761840600000|2025-10-30 16:10:00|64591.6|64571.6|64580.2|64560.2|64595.9|64575.9|64572.2|64552.2|234
1761840900000|2025-10-30 16:15:00|64580|64560|64599.4|64579.4|64599.6|64579.6|64579.7|64559.7|298
1761841200000|2025-10-30 16:20:00|64599.5|64579.5|64580.4|64560.4|64605.1|64585.1|64577.5|64557.5|313
1761841500000|2025-10-30 16:25:00|64580.2|64560.2|64577.5|64557.5|64594.9|64574.9|64574|64554|319
1761841800000|2025-10-30 16:30:00|64577.7|64557.7|64567.9|64547.9|64585.9|64565.9|64565.9|64545.9|304
1761842100000|2025-10-30 16:35:00|64568.8|64548.8|64563.4|64543.4|64574.8|64554.8|64563|64543|321
1761842400000|2025-10-30 16:40:00|64563.1|64543.1|64540.9|64520.9|64565.7|64545.7|64538.6|64518.6|382
1761842700000|2025-10-30 16:45:00|64540.8|64520.8|64547.6|64527.6|64554.1|64534.1|64536.6|64516.6|332
1761843000000|2025-10-30 16:50:00|64547.8|64527.8|64548.3|64528.3|64548.9|64528.9|64537.5|64517.5|307
1761843300000|2025-10-30 16:55:00|64548.5|64528.5|64549.4|64529.4|64566.9|64546.9|64546.6|64526.6|349
1761843600000|2025-10-30 17:00:00|64548.6|64528.6|64563.1|64543.1|64565.7|64545.7|64545.9|64525.9|340
1761843900000|2025-10-30 17:05:00|64562.8|64542.8|64573.8|64553.8|64577.6|64557.6|64559.7|64539.7|222
1761844200000|2025-10-30 17:10:00|64573.9|64553.9|64590.3|64570.3|64593.5|64573.5|64572|64552|291
1761844500000|2025-10-30 17:15:00|64590.1|64570.1|64587.7|64567.7|64599.7|64579.7|64585.2|64565.2|252
1761844800000|2025-10-30 17:20:00|64587.9|64567.9|64584|64564|64590.3|64570.3|64580.3|64560.3|215
1761845100000|2025-10-30 17:25:00|64584.2|64564.2|64571.5|64551.5|64584.3|64564.3|64569.5|64549.5|258
1761845400000|2025-10-30 17:30:00|64573.4|64553.4|64580.1|64560.1|64582.5|64562.5|64571.8|64551.8|296
1761845700000|2025-10-30 17:35:00|64580.9|64560.9|64573.9|64553.9|64584.5|64564.5|64571.9|64551.9|268
1761846000000|2025-10-30 17:40:00|64574.2|64554.2|64577.4|64557.4|64580.6|64560.6|64566|64546|180
1761846300000|2025-10-30 17:45:00|64576.6|64556.6|64563.3|64543.3|64576.9|64556.9|64557.3|64537.3|232
1761846600000|2025-10-30 17:50:00|64563|64543|64573|64553|64581.7|64561.7|64562.9|64542.9|271
1761846900000|2025-10-30 17:55:00|64573.2|64553.2|64567.7|64547.7|64576|64556|64563.1|64543.1|255
1761847200000|2025-10-30 18:00:00|64567.5|64547.5|64568.6|64548.6|64575.8|64555.8|64560.2|64540.2|308
1761847500000|2025-10-30 18:05:00|64568.7|64548.7|64570.8|64550.8|64575.7|64555.7|64568.4|64548.4|218
1761847800000|2025-10-30 18:10:00|64570.6|64550.6|64571.3|64551.3|64573.8|64553.8|64565.4|64545.4|173
1761848100000|2025-10-30 18:15:00|64571.4|64551.4|64574|64554|64577.3|64557.3|64569.4|64549.4|237
1761848400000|2025-10-30 18:20:00|64574.3|64554.3|64572.3|64552.3|64577.2|64557.2|64565.7|64545.7|223
1761848700000|2025-10-30 18:25:00|64572.2|64552.2|64559.7|64539.7|64573.4|64553.4|64559.4|64539.4|249
1761849000000|2025-10-30 18:30:00|64559.8|64539.8|64550.4|64530.4|64561.9|64541.9|64549.7|64529.7|195
1761849300000|2025-10-30 18:35:00|64550.5|64530.5|64550.8|64530.8|64555.8|64535.8|64549.8|64529.8|189
1761849600000|2025-10-30 18:40:00|64551.1|64531.1|64546.9|64526.9|64552.8|64532.8|64544.3|64524.3|191
1761849900000|2025-10-30 18:45:00|64549.4|64529.4|64557.3|64537.3|64563.8|64543.8|64545.7|64525.7|229
1761850200000|2025-10-30 18:50:00|64557.8|64537.8|64554.4|64534.4|64558.4|64538.4|64554.2|64534.2|172
1761850500000|2025-10-30 18:55:00|64554.5|64534.5|64558.3|64538.3|64564.5|64544.5|64552.2|64532.2|254
1761850800000|2025-10-30 19:00:00|64558.7|64538.7|64557.9|64537.9|64560.4|64540.4|64537.7|64517.7|359
1761851100000|2025-10-30 19:05:00|64555.4|64535.4|64570|64550|64570.4|64550.4|64551.3|64531.3|236
1761851400000|2025-10-30 19:10:00|64569.8|64549.8|64564.4|64544.4|64574.8|64554.8|64564|64544|206
1761851700000|2025-10-30 19:15:00|64564.8|64544.8|64574.8|64554.8|64581.1|64561.1|64564.3|64544.3|212
1761852000000|2025-10-30 19:20:00|64574.7|64554.7|64585.7|64565.7|64592.5|64572.5|64574.5|64554.5|240
1761852300000|2025-10-30 19:25:00|64585.8|64565.8|64585.8|64565.8|64591.5|64571.5|64583.6|64563.6|284
1761852600000|2025-10-30 19:30:00|64585.7|64565.7|64581.2|64561.2|64586.9|64566.9|64580.8|64560.8|205
1761852900000|2025-10-30 19:35:00|64581.6|64561.6|64577.9|64557.9|64583.7|64563.7|64575.2|64555.2|152
1761853200000|2025-10-30 19:40:00|64578.1|64558.1|64572.4|64552.4|64578.5|64558.5|64571.6|64551.6|169
1761853500000|2025-10-30 19:45:00|64572.5|64552.5|64571.9|64551.9|64577.9|64557.9|64570.1|64550.1|166
1761853800000|2025-10-30 19:50:00|64570.9|64550.9|64571.7|64551.7|64572.2|64552.2|64562.3|64542.3|162
1761854100000|2025-10-30 19:55:00|64571.4|64551.4|64579.2|64559.2|64582.4|64562.4|64569.2|64549.2|255
1761854400000|2025-10-30 20:00:00|64577.9|64557.9|64578|64558|64583.4|64563.4|64574.4|64554.4|274
1761854700000|2025-10-30 20:05:00|64577.9|64557.9|64572.3|64552.3|64578.5|64558.5|64569.7|64549.7|107
1761855000000|2025-10-30 20:10:00|64572.9|64552.9|64565.5|64545.5|64574|64554|64565.3|64545.3|91
1761855300000|2025-10-30 20:15:00|64565.4|64545.4|64553.2|64533.2|64566.1|64546.1|64549.7|64529.7|124
1761855600000|2025-10-30 20:20:00|64553.1|64533.1|64559|64539|64560|64541|64552.8|64532.8|85
1761855900000|2025-10-30 20:25:00|64559.3|64539.3|64560.6|64540.6|64566.3|64546.3|64558.8|64538.8|189
1761856200000|2025-10-30 20:30:00|64557.9|64537.9|64548.6|64528.6|64558|64538|64542.6|64522.6|152
1761856500000|2025-10-30 20:35:00|64548.5|64528.5|64550.6|64530.6|64552.6|64532.6|64548.5|64528.5|94
1761856800000|2025-10-30 20:40:00|64550.5|64530.5|64549.1|64529.1|64552.4|64532.4|64546.2|64526.2|108
1761857100000|2025-10-30 20:45:00|64548.9|64528.9|64541.1|64521.1|64548.9|64528.9|64540.7|64520.7|140
1761857400000|2025-10-30 20:50:00|64541.2|64521.2|64548|64528|64548|64528|64533.7|64513.7|132
1761857700000|2025-10-30 20:55:00|64547.2|64527.2|64578|64554.4|64582.4|64556.6|64542.9|64509.1|213
1761858000000|2025-10-30 21:00:00|64579.2|64553.9|64587.6|64528.1|64589.9|64553.9|64579.2|64524.6|24
1761858300000|2025-10-30 21:05:00|64585.6|64528.8|64595.8|64532.7|64595.8|64532.7|64585.6|64527.9|32
1761858600000|2025-10-30 21:10:00|64595|64530.1|64593.5|64532.2|64595.5|64532.7|64593.2|64528.4|24
1761858900000|2025-10-30 21:15:00|64593.6|64529.8|64588.5|64527.6|64593.6|64532.2|64587.8|64527.4|31
1761859200000|2025-10-30 21:20:00|64588.4|64527.7|64585.8|64529.5|64588.4|64530.4|64582.7|64527.5|14
1761859500000|2025-10-30 21:25:00|64585.7|64529.6|64586.1|64529.6|64586.1|64529.6|64585.3|64529.6|7
1761859800000|2025-10-30 21:30:00|64587.8|64532.2|64589.7|64562.1|64595.1|64562.1|64578.3|64532.2|36
1761860100000|2025-10-30 21:35:00|64589.5|64562|64575.8|64526.4|64593.1|64562.1|64575.8|64525.7|92
1761860400000|2025-10-30 21:40:00|64580|64526.8|64573.3|64522.6|64581.1|64526.8|64568.6|64521.3|102
1761860700000|2025-10-30 21:45:00|64568.6|64522.9|64571.1|64524.3|64575.8|64524.3|64568.6|64522|66
1761861000000|2025-10-30 21:50:00|64567.9|64522|64572.6|64522.3|64574.3|64523.1|64567.9|64520.7|28
1761861300000|2025-10-30 21:55:00|64571.3|64522.7|64579.4|64521.6|64579.7|64529.6|64556.2|64520.2|95
1761861600000|2025-10-30 22:00:00|64568.4|64523.1|64569.2|64554|64582.6|64554|64561.2|64523|130
1761861900000|2025-10-30 22:05:00|64568.5|64553.4|64573.6|64557.9|64576|64557.9|64568.1|64542.9|104
1761862200000|2025-10-30 22:10:00|64574.6|64554.6|64570.3|64550.3|64574.6|64556.6|64565.8|64548.1|105
1761862500000|2025-10-30 22:15:00|64567.7|64552.6|64571.6|64556.5|64573.9|64556.5|64567.6|64550.1|79
1761862800000|2025-10-30 22:20:00|64572.8|64552.8|64572.9|64555.1|64574.3|64556.4|64569.7|64550.6|70
1761863100000|2025-10-30 22:25:00|64574.2|64554.2|64561.2|64541.2|64574.2|64556|64559.7|64541.2|95
1761863400000|2025-10-30 22:30:00|64561|64541|64556.1|64536.1|64562.3|64545.3|64554|64536.1|84
1761863700000|2025-10-30 22:35:00|64556|64536|64559.3|64539.3|64559.3|64541.5|64553.4|64535|69
1761864000000|2025-10-30 22:40:00|64559.6|64539.6|64569.9|64549.9|64573.1|64554.9|64559.6|64539.6|93
1761864300000|2025-10-30 22:45:00|64569.6|64549.6|64564.9|64544.9|64570.3|64550.3|64562|64544.6|76
1761864600000|2025-10-30 22:50:00|64565.1|64545.1|64564.3|64544.3|64565.6|64548.1|64556.8|64538.7|116
1761864900000|2025-10-30 22:55:00|64564.4|64544.4|64561.6|64545.1|64566.7|64548.2|64559.3|64540.1|105
1761865200000|2025-10-30 23:00:00|64561.7|64545.2|64561.1|64541.1|64566.5|64546.8|64558.4|64540.1|111
1761865500000|2025-10-30 23:05:00|64560.7|64540.7|64558.3|64538.3|64561.1|64541.1|64555.4|64537.7|89
1761865800000|2025-10-30 23:10:00|64558.4|64538.4|64560.5|64540.5|64564.3|64544.3|64557.9|64537.9|98
1761866100000|2025-10-30 23:15:00|64560.2|64540.2|64566.6|64546.6|64567.2|64547.2|64560.2|64540.2|82
1761866400000|2025-10-30 23:20:00|64566.9|64546.9|64571.3|64551.3|64576.2|64556.2|64566.3|64546.3|100
1761866700000|2025-10-30 23:25:00|64571.2|64551.2|64574.6|64554.6|64574.6|64554.6|64569.6|64549.6|60
1761867000000|2025-10-30 23:30:00|64574.4|64554.4|64570.9|64550.9|64574.7|64554.7|64562.6|64542.6|159
1761867300000|2025-10-30 23:35:00|64569.9|64549.9|64565.2|64545.2|64571.2|64551.2|64563|64543|88
1761867600000|2025-10-30 23:40:00|64563.9|64543.9|64557.2|64537.2|64565.2|64545.2|64553.5|64533.5|92
1761867900000|2025-10-30 23:45:00|64556.7|64536.7|64550.1|64530.1|64565|64545|64545.3|64525.3|151
1761868200000|2025-10-30 23:50:00|64549.9|64529.9|64546.3|64526.3|64549.9|64529.9|64535.4|64515.4|124
1761868500000|2025-10-30 23:55:00|64545.5|64525.5|64543.9|64523.9|64545.9|64525.9|64539.9|64519.9|141
1761868800000|2025-10-31 00:00:00|64544.1|64524.1|64542|64522|64547.2|64527.2|64530.4|64510.4|191
1761869100000|2025-10-31 00:05:00|64541.9|64521.9|64548.8|64528.8|64550.5|64530.5|64536.8|64516.8|193
1761869400000|2025-10-31 00:10:00|64548.7|64528.7|64535.6|64515.6|64549.6|64529.6|64531.1|64511.1|216
1761869700000|2025-10-31 00:15:00|64535.4|64515.4|64551.9|64531.9|64552.5|64532.5|64535.3|64515.3|170
1761870000000|2025-10-31 00:20:00|64551.5|64531.5|64535.6|64515.6|64551.5|64531.5|64535|64515|159
1761870300000|2025-10-31 00:25:00|64535.4|64515.4|64539.1|64519.1|64541.2|64521.2|64528.5|64508.5|145
1761870600000|2025-10-31 00:30:00|64539.3|64519.3|64525.8|64505.8|64541.3|64521.3|64521.5|64501.5|191
1761870900000|2025-10-31 00:35:00|64526|64506|64532|64512|64535.1|64515.1|64526|64506|136
1761871200000|2025-10-31 00:40:00|64532.2|64512.2|64529.8|64509.8|64535.1|64515.1|64525.5|64505.5|150
1761871500000|2025-10-31 00:45:00|64529.6|64509.6|64527.5|64507.5|64535.4|64515.4|64527.4|64507.4|140
1761871800000|2025-10-31 00:50:00|64527.7|64507.7|64532.3|64512.3|64535.4|64515.4|64514|64494|359
1761872100000|2025-10-31 00:55:00|64530|64510|64531.6|64511.6|64538|64518|64526.9|64506.9|248
1761872400000|2025-10-31 01:00:00|64531.3|64511.3|64518.5|64498.5|64534.9|64514.9|64514.9|64494.9|351
1761872700000|2025-10-31 01:05:00|64518.2|64498.2|64518|64498|64526.6|64506.6|64515.7|64495.7|154
1761873000000|2025-10-31 01:10:00|64516.5|64496.5|64524.8|64504.8|64527.4|64507.4|64515.9|64495.9|189
1761873300000|2025-10-31 01:15:00|64524.5|64504.5|64519.7|64499.7|64524.6|64504.6|64511.9|64491.9|198
1761873600000|2025-10-31 01:20:00|64518.9|64498.9|64511.5|64491.5|64523.5|64503.5|64509.8|64489.8|154
1761873900000|2025-10-31 01:25:00|64511.3|64491.3|64513.6|64493.6|64516.5|64496.5|64508.6|64488.6|115
1761874200000|2025-10-31 01:30:00|64513.2|64493.2|64520.3|64500.3|64524.1|64504.1|64511.4|64491.4|201
1761874500000|2025-10-31 01:35:00|64520.2|64500.2|64519.2|64499.2|64526.5|64506.5|64514.8|64494.8|201
1761874800000|2025-10-31 01:40:00|64517.1|64497.1|64531.3|64511.3|64534.3|64514.3|64515.6|64495.6|166
1761875100000|2025-10-31 01:45:00|64531.6|64511.6|64539.1|64519.1|64541.8|64521.8|64528.1|64508.1|178
1761875400000|2025-10-31 01:50:00|64539.2|64519.2|64551.1|64531.1|64551.1|64531.1|64533.2|64513.2|181
1761875700000|2025-10-31 01:55:00|64551.3|64531.3|64564.2|64544.2|64570.1|64550.1|64548.2|64528.2|280
1761876000000|2025-10-31 02:00:00|64564.1|64544.1|64567.9|64547.9|64579|64559|64560.7|64540.7|236
1761876300000|2025-10-31 02:05:00|64567.8|64547.8|64557.3|64537.3|64570.8|64550.8|64549.2|64529.2|196
1761876600000|2025-10-31 02:10:00|64557.2|64537.2|64542.8|64522.8|64558.4|64538.4|64538.9|64518.9|183
1761876900000|2025-10-31 02:15:00|64542.9|64522.9|64533.6|64513.6|64544|64524|64533.3|64513.3|166
1761877200000|2025-10-31 02:20:00|64533.4|64513.4|64531.8|64511.8|64534.3|64514.3|64530.9|64510.9|124
1761877500000|2025-10-31 02:25:00|64532.1|64512.1|64530.9|64510.9|64534.5|64514.5|64526.4|64506.4|142
1761877800000|2025-10-31 02:30:00|64531.2|64511.2|64533.5|64513.5|64535.2|64515.2|64528.2|64508.2|161
1761878100000|2025-10-31 02:35:00|64533.7|64513.7|64542.8|64522.8|64544.9|64524.9|64533.1|64513.1|169
1761878400000|2025-10-31 02:40:00|64542.9|64522.9|64553.1|64533.1|64554.6|64534.6|64542.9|64522.9|135
1761878700000|2025-10-31 02:45:00|64553|64533|64557.8|64537.8|64558|64538|64546.9|64526.9|165
1761879000000|2025-10-31 02:50:00|64557.4|64537.4|64559|64539|64560.2|64540.2|64549|64529|144
1761879300000|2025-10-31 02:55:00|64559.4|64539.4|64561.9|64541.9|64564.3|64544.3|64555.9|64535.9|139
1761879600000|2025-10-31 03:00:00|64561.7|64541.7|64556.3|64536.3|64562.6|64542.6|64554.4|64534.4|115
1761879900000|2025-10-31 03:05:00|64555.9|64535.9|64549.1|64529.1|64556.7|64536.7|64548.9|64528.9|122
1761880200000|2025-10-31 03:10:00|64548.9|64528.9|64561.1|64541.1|64561.5|64541.5|64546.1|64526.1|124
1761880500000|2025-10-31 03:15:00|64561.2|64541.2|64553.7|64533.7|64565|64545|64553.6|64533.6|122
1761880800000|2025-10-31 03:20:00|64554|64534|64557.4|64537.4|64558.4|64538.4|64551.8|64531.8|105
1761881100000|2025-10-31 03:25:00|64557|64537|64559|64539|64559.4|64539.4|64555.2|64535.2|111
1761881400000|2025-10-31 03:30:00|64558.5|64538.5|64560|64540|64564.7|64544.7|64558.5|64538.5|102
1761881700000|2025-10-31 03:35:00|64560.5|64540.5|64553|64533|64560.5|64540.5|64552.4|64532.4|80
1761882000000|2025-10-31 03:40:00|64553.2|64533.2|64556.3|64536.3|64559.7|64539.7|64552.7|64532.7|78
1761882300000|2025-10-31 03:45:00|64556.1|64536.1|64559.8|64539.8|64562.1|64542.1|64556.1|64536.1|103
1761882600000|2025-10-31 03:50:00|64559.6|64539.6|64570|64550|64570.1|64550.1|64558.7|64538.7|109
1761882900000|2025-10-31 03:55:00|64569.8|64549.8|64566.6|64546.6|64573.2|64553.2|64563|64543|153
1761883200000|2025-10-31 04:00:00|64566.4|64546.4|64554.1|64534.1|64571.6|64551.6|64554|64534|131
1761883500000|2025-10-31 04:05:00|64553.9|64533.9|64554.4|64534.4|64558|64538|64551.5|64531.5|156
1761883800000|2025-10-31 04:10:00|64554|64534|64546.9|64526.9|64554.4|64534.4|64546.3|64526.3|115
1761884100000|2025-10-31 04:15:00|64547|64527|64542.7|64522.7|64547|64527|64540.1|64520.1|82
1761884400000|2025-10-31 04:20:00|64542.9|64522.9|64545.4|64525.4|64551.3|64531.3|64542.5|64522.5|95
1761884700000|2025-10-31 04:25:00|64545.3|64525.3|64544.7|64524.7|64545.3|64525.3|64540.6|64520.6|99
1761885000000|2025-10-31 04:30:00|64544.8|64524.8|64550.2|64530.2|64550.6|64530.6|64543|64523|87
1761885300000|2025-10-31 04:35:00|64551|64531|64537.4|64517.4|64554.4|64534.4|64537.3|64517.3|98
1761885600000|2025-10-31 04:40:00|64537.5|64517.5|64534.6|64514.6|64537.5|64517.5|64533.9|64513.9|89
1761885900000|2025-10-31 04:45:00|64533.9|64513.9|64542.7|64522.7|64542.9|64522.9|64533.3|64513.3|84
1761886200000|2025-10-31 04:50:00|64542.6|64522.6|64538.9|64518.9|64548.6|64528.6|64538.5|64518.5|113
1761886500000|2025-10-31 04:55:00|64538.8|64518.8|64542.5|64522.5|64542.5|64522.5|64535.5|64515.5|93
1761886800000|2025-10-31 05:00:00|64542.6|64522.6|64552|64532|64552.1|64532.1|64542.4|64522.4|138
1761887100000|2025-10-31 05:05:00|64550.9|64530.9|64552.8|64532.8|64552.8|64534.5|64543.2|64523.2|132
1761887400000|2025-10-31 05:10:00|64552.9|64532.9|64553.7|64533.7|64555.1|64535.6|64550|64530|113
1761887700000|2025-10-31 05:15:00|64553.6|64533.6|64559.2|64539.2|64562.2|64542.2|64553|64533|132
1761888000000|2025-10-31 05:20:00|64559|64539|64572.5|64552.5|64573.9|64553.9|64559|64539|105
1761888300000|2025-10-31 05:25:00|64572.9|64552.9|64565.5|64545.5|64574.4|64554.4|64561.1|64541.1|140
1761888600000|2025-10-31 05:30:00|64565.2|64545.2|64563|64543|64567.7|64547.7|64558.3|64538.3|137
1761888900000|2025-10-31 05:35:00|64562.9|64542.9|64553.1|64533.1|64563.1|64543.1|64547.8|64527.8|147
1761889200000|2025-10-31 05:40:00|64553.5|64533.5|64556.9|64536.9|64558.3|64538.3|64550.2|64530.2|149
1761889500000|2025-10-31 05:45:00|64557|64537|64559.7|64539.7|64561.2|64541.2|64555.1|64535.1|166
1761889800000|2025-10-31 05:50:00|64559.5|64539.5|64562.8|64542.8|64563.3|64543.3|64557.8|64537.8|135
1761890100000|2025-10-31 05:55:00|64563.1|64543.1|64564.4|64544.4|64568.5|64548.5|64562.5|64542.5|199
1761890400000|2025-10-31 06:00:00|64564.2|64544.2|64566.7|64546.7|64570.5|64550.5|64555.3|64535.3|210
1761890700000|2025-10-31 06:05:00|64566.5|64546.5|64563.4|64543.4|64569|64549|64548.3|64528.3|262
1761891000000|2025-10-31 06:10:00|64565.2|64545.2|64555.4|64535.4|64573.6|64553.6|64555.4|64535.4|201
1761891300000|2025-10-31 06:15:00|64555.1|64535.1|64541.6|64521.6|64555.1|64538.6|64539.4|64519.4|223
1761891600000|2025-10-31 06:20:00|64541.3|64521.3|64537.7|64517.7|64546.8|64526.8|64533.2|64516.5|203
1761891900000|2025-10-31 06:25:00|64537.4|64517.4|64547.5|64527.5|64549.1|64529.1|64537|64517|139
1761892200000|2025-10-31 06:30:00|64547.6|64527.6|64538.7|64518.7|64548|64528|64536.7|64516.7|174
1761892500000|2025-10-31 06:35:00|64538.5|64518.5|64542.9|64522.9|64552.5|64532.5|64537.8|64517.8|121
1761892800000|2025-10-31 06:40:00|64543.6|64523.6|64558.4|64538.4|64559.7|64539.7|64543.6|64523.6|154
1761893100000|2025-10-31 06:45:00|64558.6|64538.6|64564.1|64544.1|64565|64545|64555.4|64535.4|156
1761893400000|2025-10-31 06:50:00|64564.7|64544.7|64590.7|64570.7|64592|64572|64564.2|64544.2|210
1761893700000|2025-10-31 06:55:00|64591.4|64571.4|64602.5|64582.5|64605.5|64585.5|64590.7|64570.7|220
1761894000000|2025-10-31 07:00:00|64602.6|64582.6|64623.2|64603.2|64626.5|64606.5|64593|64573|413
1761894300000|2025-10-31 07:05:00|64623.4|64603.4|64637|64617|64639.1|64619.1|64613.2|64593.2|325
1761894600000|2025-10-31 07:10:00|64636.8|64616.8|64627.5|64607.5|64640.2|64622|64627|64607|300
1761894900000|2025-10-31 07:15:00|64628|64608|64610.7|64590.7|64633.6|64615.1|64601.4|64581.4|346
1761895200000|2025-10-31 07:20:00|64610.5|64590.5|64601|64586|64621.3|64606.3|64600.6|64585.6|364
1761895500000|2025-10-31 07:25:00|64600.9|64585.9|64598.8|64583.8|64607.8|64592.8|64596.5|64581.5|300
1761895800000|2025-10-31 07:30:00|64598.7|64583.7|64594.1|64579.1|64602.2|64585.2|64588.2|64573.2|376
1761896100000|2025-10-31 07:35:00|64594.2|64579.2|64603.4|64588.4|64605.1|64590.1|64592|64577|375
1761896400000|2025-10-31 07:40:00|64603.5|64588.5|64614.7|64594.7|64619.3|64604.3|64600.7|64585.7|341
1761896700000|2025-10-31 07:45:00|64613.5|64593.5|64604.3|64589.3|64621.9|64605.2|64600.8|64585.8|338
1761897000000|2025-10-31 07:50:00|64604.5|64589.5|64601.1|64586.1|64615.9|64600.9|64589.9|64574.9|408
1761897300000|2025-10-31 07:55:00|64601|64586|64580.2|64565.2|64601|64586|64574.4|64559.4|510
1761897600000|2025-10-31 08:00:00|64580|64565|64594.9|64579.9|64601.3|64586.3|64577.9|64562.6|439
1761897900000|2025-10-31 08:05:00|64595.1|64580.1|64604|64589|64608|64593|64591.1|64576.1|357
1761898200000|2025-10-31 08:10:00|64604.1|64589.1|64598|64578|64606.6|64591.6|64588.5|64569.3|329
1761898500000|2025-10-31 08:15:00|64597.7|64577.7|64603.6|64583.6|64610.6|64590.6|64593.3|64575.4|313
1761898800000|2025-10-31 08:20:00|64603.5|64583.5|64583.4|64563.4|64604.2|64586.4|64577.1|64560.4|332
1761899100000|2025-10-31 08:25:00|64582.8|64562.8|64572.4|64557.4|64589.5|64571.1|64568.5|64548.5|319
1761899400000|2025-10-31 08:30:00|64572.2|64557.2|64572.5|64552.5|64584.2|64568.5|64569.7|64549.7|296
1761899700000|2025-10-31 08:35:00|64572.4|64552.4|64564.5|64544.5|64578.1|64561.2|64560.8|64543.5|296
1761900000000|2025-10-31 08:40:00|64564.3|64544.3|64561.2|64546.2|64568|64553|64557.9|64542.9|291
1761900300000|2025-10-31 08:45:00|64561|64546|64558.3|64538.3|64574.8|64559.2|64555.1|64537.2|304
1761900600000|2025-10-31 08:50:00|64558.5|64538.5|64563.2|64548.2|64568.9|64549.4|64552.8|64537.8|256
1761900900000|2025-10-31 08:55:00|64563.1|64548.1|64549.5|64529.5|64563.1|64548.1|64543.6|64528.6|302
1761901200000|2025-10-31 09:00:00|64549.4|64529.4|64538.7|64523.7|64563.7|64546.4|64538.3|64523.3|330
1761901500000|2025-10-31 09:05:00|64538.6|64523.6|64538.1|64523.1|64544.2|64529.2|64537.7|64522.7|168
1761901800000|2025-10-31 09:10:00|64538.2|64523.2|64526.8|64511.8|64545.4|64530.4|64523.3|64508.3|233
1761902100000|2025-10-31 09:15:00|64526.6|64511.6|64542.6|64527.6|64542.6|64527.6|64525.9|64510.9|281
1761902400000|2025-10-31 09:20:00|64542.4|64527.4|64554.6|64539.6|64558.4|64543.4|64541.6|64526.6|355
1761902700000|2025-10-31 09:25:00|64552.2|64537.2|64552.6|64537.6|64557.9|64542.9|64543.1|64528.1|309
1761903000000|2025-10-31 09:30:00|64551.8|64536.8|64554.7|64539.7|64562.3|64545.6|64548.3|64533.3|195
1761903300000|2025-10-31 09:35:00|64554.5|64539.5|64563.9|64548.9|64571.7|64556.7|64554.5|64539.5|219
1761903600000|2025-10-31 09:40:00|64564.1|64549.1|64561.3|64546.3|64574.8|64559.8|64559.9|64544.9|259
1761903900000|2025-10-31 09:45:00|64561.2|64546.2|64571.6|64556.6|64575.5|64560.5|64548.8|64533.8|323
1761904200000|2025-10-31 09:50:00|64571.8|64556.8|64549.4|64534.4|64571.8|64556.8|64549.4|64534.4|246
1761904500000|2025-10-31 09:55:00|64549.2|64534.2|64519.6|64499.6|64550.7|64535.7|64513.2|64498.2|563
1761904800000|2025-10-31 10:00:00|64519.7|64499.7|64543.7|64528.7|64544.3|64529.3|64518.3|64498.9|424
1761905100000|2025-10-31 10:05:00|64544|64529|64545.3|64530.3|64552.8|64537.8|64536.7|64521.7|290
1761905400000|2025-10-31 10:10:00|64545.5|64530.5|64534.1|64519.1|64547.2|64532.2|64531.3|64516.3|245
1761905700000|2025-10-31 10:15:00|64534.2|64519.2|64550.2|64535.2|64552.7|64537.7|64530.6|64515.6|269
1761906000000|2025-10-31 10:20:00|64550.1|64535.1|64549.2|64534.2|64558|64543|64542|64527|306
1761906300000|2025-10-31 10:25:00|64549.1|64534.1|64552.1|64537.1|64555.2|64540.2|64547.2|64532.2|260
1761906600000|2025-10-31 10:30:00|64552.2|64537.2|64562.4|64547.4|64563.3|64548.3|64549.9|64534.9|276
1761906900000|2025-10-31 10:35:00|64562.2|64547.2|64554.5|64539.5|64565.4|64550.4|64551.7|64536.7|286
1761907200000|2025-10-31 10:40:00|64554.7|64539.7|64551.8|64536.8|64557.6|64542.6|64550.4|64535.4|184
1761907500000|2025-10-31 10:45:00|64552|64537|64541.5|64526.5|64555.6|64540.6|64540.6|64525.6|220
1761907800000|2025-10-31 10:50:00|64541.1|64526.1|64547|64532|64549.1|64534.1|64537.7|64522.7|254
1761908100000|2025-10-31 10:55:00|64547.2|64532.2|64545.3|64530.3|64550.2|64535.2|64542.7|64527.7|288
1761908400000|2025-10-31 11:00:00|64545|64530|64532.1|64517.1|64548.1|64533.1|64526.4|64511.4|389
1761908700000|2025-10-31 11:05:00|64531.9|64516.9|64543.8|64528.8|64544.2|64529.2|64526.8|64511.8|307
1761909000000|2025-10-31 11:10:00|64544|64529|64544.2|64529.2|64552.4|64537.4|64535.9|64520.9|259
1761909300000|2025-10-31 11:15:00|64544.3|64529.3|64534.3|64519.3|64546.6|64531.6|64531.7|64516.7|253
1761909600000|2025-10-31 11:20:00|64535|64520|64537.8|64522.8|64555.9|64540.9|64535|64520|288
1761909900000|2025-10-31 11:25:00|64538|64523|64544.2|64529.2|64549.7|64534.7|64537.7|64522.7|253
1761910200000|2025-10-31 11:30:00|64544.1|64529.1|64563.7|64548.7|64565|64550|64542.5|64527.5|267
1761910500000|2025-10-31 11:35:00|64563.8|64548.8|64588.3|64573.3|64589.2|64574.2|64563.3|64548.3|390
1761910800000|2025-10-31 11:40:00|64586.1|64571.1|64591.7|64576.7|64617.4|64602.4|64586.1|64571.1|351
1761911100000|2025-10-31 11:45:00|64591.9|64576.9|64579.5|64564.5|64598|64583|64577.9|64562.9|298
1761911400000|2025-10-31 11:50:00|64579.4|64564.4|64568.1|64553.1|64579.6|64564.6|64563.3|64548.3|286
1761911700000|2025-10-31 11:55:00|64568|64553|64568.2|64553.2|64569.3|64554.3|64561.1|64546.1|289
1761912000000|2025-10-31 12:00:00|64570|64555|64591.3|64576.3|64593.1|64578.1|64570|64555|418
1761912300000|2025-10-31 12:05:00|64591.4|64576.4|64608.4|64593.4|64618.1|64603.1|64588.5|64573.5|389
1761912600000|2025-10-31 12:10:00|64608.3|64593.3|64622.8|64607.8|64628.4|64611.3|64594.6|64579.6|384
1761912900000|2025-10-31 12:15:00|64623|64608|64631.3|64616.3|64643.9|64628.9|64622.7|64607.7|338
1761913200000|2025-10-31 12:20:00|64633.3|64618.3|64605.8|64590.8|64638.3|64623.3|64605|64590|487
1761913500000|2025-10-31 12:25:00|64605.9|64590.9|64605|64585|64609.4|64594|64604.8|64584.8|276
1761913800000|2025-10-31 12:30:00|64606|64586|64619.8|64604.8|64620.7|64605.7|64605.2|64586|364
1761914100000|2025-10-31 12:35:00|64619.9|64604.9|64621.1|64606.1|64628.5|64613.5|64600.8|64585.8|574
1761914400000|2025-10-31 12:40:00|64621|64606|64621.6|64606.6|64634.2|64619.2|64610.3|64595.3|553
1761914700000|2025-10-31 12:45:00|64621.7|64606.7|64622.7|64607.7|64636.6|64621.6|64619.3|64604.3|410
1761915000000|2025-10-31 12:50:00|64622.5|64607.5|64618.3|64603.3|64628.7|64613.7|64615.6|64600.6|408
1761915300000|2025-10-31 12:55:00|64619.7|64604.7|64629.6|64614.6|64640.8|64624.4|64619.7|64604.7|517
1761915600000|2025-10-31 13:00:00|64631.7|64616.7|64640.8|64625.8|64651.3|64636.3|64627.4|64612.4|529
1761915900000|2025-10-31 13:05:00|64640.4|64625.4|64642.9|64627.9|64664.1|64649.1|64639.4|64624.4|430
1761916200000|2025-10-31 13:10:00|64643.2|64628.2|64636|64621|64644.3|64629.3|64627.9|64612.9|410
1761916500000|2025-10-31 13:15:00|64635.8|64620.8|64664|64649|64664.2|64649.2|64635.8|64620.8|384
1761916800000|2025-10-31 13:20:00|64664.2|64649.2|64651.8|64636.8|64672.9|64657.9|64644.6|64629.6|396
1761917100000|2025-10-31 13:25:00|64652.1|64637.1|64667.8|64652.8|64678|64663|64650.1|64635.1|353
1761917400000|2025-10-31 13:30:00|64667.2|64652.2|64685.1|64670.1|64690.3|64675.3|64665.4|64650.4|601
1761917700000|2025-10-31 13:35:00|64684.9|64669.9|64698.1|64683.1|64702.2|64687.2|64681.3|64666.3|411
1761918000000|2025-10-31 13:40:00|64698|64683|64760.6|64740.6|64766.6|64748.4|64698|64683|488
1761918300000|2025-10-31 13:45:00|64762.4|64742.4|64739.5|64724.5|64774|64759|64736.7|64721.7|578
1761918600000|2025-10-31 13:50:00|64739.6|64724.6|64742.8|64727.8|64744.1|64729.1|64725.2|64710.2|552
1761918900000|2025-10-31 13:55:00|64743|64728|64727.3|64707.3|64743|64728|64705.4|64690.4|545
1761919200000|2025-10-31 14:00:00|64727.8|64707.8|64728.9|64713.9|64740|64725|64703.9|64688.9|628
1761919500000|2025-10-31 14:05:00|64730.2|64715.2|64746.2|64731.2|64751|64736|64716.5|64701.5|625
1761919800000|2025-10-31 14:10:00|64750.1|64735.1|64752.4|64737.4|64755.8|64740.8|64738.1|64723.1|496
1761920100000|2025-10-31 14:15:00|64752.8|64737.8|64764.1|64749.1|64769.9|64754.9|64746.6|64731.6|504
1761920400000|2025-10-31 14:20:00|64764.3|64749.3|64795.6|64780.6|64795.6|64780.6|64764.3|64749.3|609
1761920700000|2025-10-31 14:25:00|64796.3|64781.3|64808.1|64793.1|64819|64804|64792.4|64777.4|530
1761921000000|2025-10-31 14:30:00|64808.6|64793.6|64785|64765|64815.2|64800.2|64775.9|64758.2|526
1761921300000|2025-10-31 14:35:00|64785.1|64765.1|64762.3|64747.3|64785.1|64769.2|64760.8|64744.7|455
1761921600000|2025-10-31 14:40:00|64762.2|64747.2|64762.3|64747.3|64767|64750.6|64739.6|64724.6|461
1761921900000|2025-10-31 14:45:00|64762.5|64747.5|64779|64764|64782.1|64767.1|64755.7|64740.7|445
1761922200000|2025-10-31 14:50:00|64778.7|64763.7|64739.3|64724.3|64779.2|64764.2|64739.2|64724.2|392
1761922500000|2025-10-31 14:55:00|64738.3|64723.3|64750.7|64735.7|64758.6|64743.6|64735.3|64720.3|380
1761922800000|2025-10-31 15:00:00|64750.6|64735.6|64781.6|64766.6|64782.5|64767.5|64743|64728|500
1761923100000|2025-10-31 15:05:00|64781.7|64766.7|64771.3|64756.3|64798.3|64783.3|64769.2|64754.2|449
1761923400000|2025-10-31 15:10:00|64771.4|64756.4|64779|64764|64788.2|64773.2|64770.6|64755.6|412
1761923700000|2025-10-31 15:15:00|64780.2|64765.2|64767.4|64752.4|64780.2|64765.2|64761.5|64746.5|353
1761924000000|2025-10-31 15:20:00|64768.3|64753.3|64749.2|64734.2|64772.6|64757.6|64748.6|64733.6|409
1761924300000|2025-10-31 15:25:00|64749.4|64734.4|64775.4|64760.4|64789.5|64774.5|64749.3|64734.3|478
1761924600000|2025-10-31 15:30:00|64775.9|64760.9|64791.5|64776.5|64795.2|64780.2|64770.7|64755.7|512
1761924900000|2025-10-31 15:35:00|64791.7|64776.7|64780|64765|64792.8|64777.8|64772.8|64757.8|430
1761925200000|2025-10-31 15:40:00|64780.1|64765.1|64795.7|64775.7|64807.8|64787.8|64780.1|64765.1|502
1761925500000|2025-10-31 15:45:00|64791.8|64776.8|64788.5|64773.5|64801.6|64786.6|64776.2|64758.6|677
1761925800000|2025-10-31 15:50:00|64787.9|64772.9|64727.9|64712.9|64787.9|64772.9|64723|64705.3|773
1761926100000|2025-10-31 15:55:00|64727.8|64712.8|64709.2|64694.2|64732|64714.5|64697.8|64682.8|850
1761926400000|2025-10-31 16:00:00|64710.3|64695.3|64709.7|64694.7|64718.4|64703.4|64697.7|64677.7|665
1761926700000|2025-10-31 16:05:00|64709.9|64694.9|64736.7|64721.7|64747.3|64732.3|64702|64687|481
1761927000000|2025-10-31 16:10:00|64736.1|64721.1|64750.2|64735.2|64757.8|64742.8|64723.7|64708.7|547
1761927300000|2025-10-31 16:15:00|64751.6|64736.6|64781.1|64766.1|64781.1|64766.1|64742.5|64727.5|490
1761927600000|2025-10-31 16:20:00|64780.9|64765.9|64749.7|64734.7|64781.1|64766.1|64749.7|64734.7|429
1761927900000|2025-10-31 16:25:00|64749.6|64734.6|64743|64728|64752.6|64737.6|64739.8|64724.8|332
1761928200000|2025-10-31 16:30:00|64743.6|64728.6|64728.4|64713.4|64746.5|64728.6|64721.4|64701.4|287
1761928500000|2025-10-31 16:35:00|64728.6|64713.6|64728.5|64713.5|64734.2|64719.2|64726.2|64711.2|260
1761928800000|2025-10-31 16:40:00|64728.9|64713.9|64749.1|64729.1|64751|64734|64728.9|64713.9|373
1761929100000|2025-10-31 16:45:00|64748.9|64728.9|64752.3|64737.3|64761.6|64744.7|64742.9|64726.4|292
1761929400000|2025-10-31 16:50:00|64753.2|64738.2|64755.3|64740.3|64758.7|64740.9|64749.6|64734.6|287
1761929700000|2025-10-31 16:55:00|64755.4|64740.4|64768.8|64753.8|64772.6|64757.6|64747|64732|337
1761930000000|2025-10-31 17:00:00|64766.9|64751.9|64782.7|64762.7|64796.2|64776.2|64766.1|64746.2|307
1761930300000|2025-10-31 17:05:00|64782.3|64762.3|64782.7|64762.7|64787.8|64770.6|64776.9|64761.9|186
1761930600000|2025-10-31 17:10:00|64782.9|64762.9|64787.9|64767.9|64800.1|64785.1|64782.9|64762.9|239
1761930900000|2025-10-31 17:15:00|64788.3|64768.3|64808.3|64788.3|64808.8|64788.8|64782.1|64762.1|284
1761931200000|2025-10-31 17:20:00|64808.7|64788.7|64813.6|64793.6|64816.3|64797.1|64803.4|64788.4|221
1761931500000|2025-10-31 17:25:00|64813.4|64793.4|64799.8|64779.8|64813.8|64796.7|64793.5|64778.1|252
1761931800000|2025-10-31 17:30:00|64799.6|64779.6|64785.4|64765.4|64799.7|64779.7|64779.9|64759.9|272
1761932100000|2025-10-31 17:35:00|64785.5|64765.5|64794.1|64774.1|64801|64781|64785.5|64765.5|213
1761932400000|2025-10-31 17:40:00|64793.9|64773.9|64799.8|64779.8|64802.4|64785.5|64791.1|64771.1|213
1761932700000|2025-10-31 17:45:00|64798.8|64778.8|64796|64776|64801.5|64781.5|64786.7|64771|226
1761933000000|2025-10-31 17:50:00|64796.2|64776.2|64793.6|64773.6|64796.7|64776.7|64788|64770|192
1761933300000|2025-10-31 17:55:00|64794.4|64774.4|64806.7|64786.7|64807.9|64790.8|64787|64767|234
1761933600000|2025-10-31 18:00:00|64808.8|64788.8|64808.3|64788.3|64812.8|64792.8|64802.8|64782.8|314
1761933900000|2025-10-31 18:05:00|64807.9|64787.9|64818.1|64798.1|64819|64799|64798.7|64778.7|180
1761934200000|2025-10-31 18:10:00|64819.6|64799.6|64816.2|64796.2|64819.7|64799.7|64810.3|64790.3|182
1761934500000|2025-10-31 18:15:00|64817.2|64797.2|64809.6|64789.6|64821.8|64801.8|64809|64789|225
1761934800000|2025-10-31 18:20:00|64809.8|64789.8|64802.4|64782.4|64814.4|64794.4|64802.4|64782.4|207
1761935100000|2025-10-31 18:25:00|64802.6|64782.6|64802.6|64787.6|64810.3|64790.6|64797.4|64782.4|178
1761935400000|2025-10-31 18:30:00|64802.5|64787.5|64808.4|64793.4|64817.1|64802.1|64802.3|64787.3|167
1761935700000|2025-10-31 18:35:00|64808.5|64793.5|64816.1|64796.1|64817.4|64802.4|64808.5|64793.5|94
1761936000000|2025-10-31 18:40:00|64816|64796|64815.8|64795.8|64824.4|64804.4|64813.6|64794.9|162
1761936300000|2025-10-31 18:45:00|64815.7|64795.7|64802.6|64787.6|64818.6|64798.6|64801.8|64786.8|151
1761936600000|2025-10-31 18:50:00|64802.2|64787.2|64799.4|64779.4|64804.7|64789.7|64796|64776.5|150
1761936900000|2025-10-31 18:55:00|64799.7|64779.7|64804.3|64789.3|64810.3|64790.3|64794.1|64774.1|186
1761937200000|2025-10-31 19:00:00|64802.3|64787.3|64801.7|64786.7|64813.9|64798.9|64795.9|64780.9|214
1761937500000|2025-10-31 19:05:00|64801.6|64786.6|64798.1|64778.1|64801.6|64786.6|64795.1|64777.5|137
1761937800000|2025-10-31 19:10:00|64798.3|64778.3|64791.9|64771.9|64801.4|64784|64791|64771|149
1761938100000|2025-10-31 19:15:00|64792.1|64772.1|64787.9|64772.9|64794.6|64776.3|64786.6|64766.6|214
1761938400000|2025-10-31 19:20:00|64789|64774|64783.5|64768.5|64790.6|64774.1|64781|64762.8|155
1761938700000|2025-10-31 19:25:00|64783.3|64768.3|64773.3|64753.3|64787.6|64770.3|64773.2|64753.2|120
1761939000000|2025-10-31 19:30:00|64773.1|64753.1|64773.2|64753.2|64777|64757|64770.1|64750.1|124
1761939300000|2025-10-31 19:35:00|64773.8|64753.8|64775|64755|64781.6|64763.5|64772.7|64753.6|118
1761939600000|2025-10-31 19:40:00|64774.9|64754.9|64772.3|64757.3|64774.9|64758.7|64764.8|64749.8|122
1761939900000|2025-10-31 19:45:00|64772.1|64757.1|64786.8|64771.8|64791.8|64776.8|64771.8|64756.8|149
1761940200000|2025-10-31 19:50:00|64786.6|64771.6|64792.9|64772.9|64794|64776|64786.2|64768.4|177
1761940500000|2025-10-31 19:55:00|64791.1|64771.1|64804.4|64784.4|64806.4|64786.4|64789|64770.3|316
1761940800000|2025-10-31 20:00:00|64804.9|64784.9|64795.7|64775.7|64805.4|64787.9|64794|64774|263
1761941100000|2025-10-31 20:05:00|64795.5|64775.5|64794.1|64774.1|64801.4|64781.4|64791.7|64771.7|135
1761941400000|2025-10-31 20:10:00|64793.7|64773.7|64784.7|64764.7|64793.7|64773.7|64781.2|64761.2|112
1761941700000|2025-10-31 20:15:00|64784.6|64764.6|64793.8|64773.8|64795.2|64775.2|64776.5|64756.5|134
1761942000000|2025-10-31 20:20:00|64794.2|64774.2|64756.4|64736.4|64794.2|64774.2|64755.3|64735.3|211
1761942300000|2025-10-31 20:25:00|64756.5|64736.5|64762.6|64742.6|64769.3|64749.3|64756.1|64736.1|182
1761942600000|2025-10-31 20:30:00|64762.8|64742.8|64772.4|64752.4|64772.4|64752.4|64750.8|64730.8|148
1761942900000|2025-10-31 20:35:00|64772.3|64752.3|64760|64740|64773.8|64753.8|64753.8|64733.8|110
1761943200000|2025-10-31 20:40:00|64760.4|64740.4|64766.4|64746.4|64768.9|64748.9|64753.9|64733.9|112
1761943500000|2025-10-31 20:45:00|64766.2|64746.2|64752.7|64732.7|64766.5|64746.5|64747.7|64727.7|152
1761943800000|2025-10-31 20:50:00|64753.2|64733.2|64741.7|64721.7|64753.7|64733.7|64728.7|64708.7|213
1761944100000|2025-10-31 20:55:00|64741.8|64721.8|64758|64697.8|64768.8|64724.2|64717.7|64681.9|341
1762117200000|2025-11-02 21:00:00|64775.8|64755.8|64805.1|64719.2|64805.4|64755.8|64774.6|64719|5
1762117500000|2025-11-02 21:05:00|64805|64719.3|64805|64719.4|64805|64723.6|64800.7|64719.3|4
1762118100000|2025-11-02 21:15:00|64804.9||64804.9||64804.9||64804.9||1
1762118400000|2025-11-02 21:20:00|64813.5|64716.5|64775.3|64755.3|64813.5|64755.3|64774.8|64716.5|3
1762118700000|2025-11-02 21:25:00|64813.5|64716.5|64813.5|64716.5|64813.5|64716.5|64813.5|64716.5|1
1762119000000|2025-11-02 21:30:00|64804.4|64717.1|64768|64748|64804.4|64748|64768|64717.1|7
1762119300000|2025-11-02 21:35:00|64788.3|64722.1|64811.4|64707.4|64811.4|64752.3|64761.9|64707.4|8
1762119600000|2025-11-02 21:40:00|64814.2|64710.2|64801.2|64725.4|64814.2|64731|64797.4|64708.5|7
1762119900000|2025-11-02 21:45:00|64805.1|64728.2|64805.8|64722.6|64814.2|64728.2|64805.1|64710.2|4
1762120200000|2025-11-02 21:50:00|64774.2|64754.2|64817|64713|64817|64754.2|64774.2|64696.2|6
1762120500000|2025-11-02 21:55:00|64816.8|64713.1|64806.1|64713.2|64816.8|64750.6|64768.4|64707.4|10
1762120800000|2025-11-02 22:00:00|64811.4|64707.4|64804.5|64720.2|64814.9|64722.8|64801.9|64701.8|20
1762121100000|2025-11-02 22:05:00|64802.3|64715|64798.9|64732.6|64806.4|64756.6|64765.6|64698.1|83
1762121400000|2025-11-02 22:10:00|64798.8|64732.8|64792.7|64730.4|64799.7|64733.6|64790.6|64722.6|112
1762121700000|2025-11-02 22:15:00|64792.6|64729.7|64771.5|64751.5|64793.4|64752.9|64769.1|64729.7|54
1762122000000|2025-11-02 22:20:00|64771.1|64751.1|64772.6|64752.6|64772.6|64752.6|64771.1|64751.1|47
1762122300000|2025-11-02 22:25:00|64772.8|64752.8|64769.4|64749.4|64772.9|64752.9|64769.4|64749.4|30
1762122600000|2025-11-02 22:30:00|64770.3|64750.3|64790.8|64730.5|64791.6|64752.5|64763.1|64729.2|102
1762122900000|2025-11-02 22:35:00|64771.2|64751.2|64766.7|64746.7|64792.3|64752.2|64766.6|64728.2|96
1762123200000|2025-11-02 22:40:00|64766.6|64746.6|64772.1|64752.1|64790.3|64752.8|64765.6|64723.6|104
1762123500000|2025-11-02 22:45:00|64773.2|64753.2|64763.2|64743.2|64773.7|64753.7|64762.6|64742.6|164
1762123800000|2025-11-02 22:50:00|64762.6|64742.6|64759.7|64739.7|64763.5|64743.5|64756.7|64736.7|216
1762124100000|2025-11-02 22:55:00|64759.6|64739.6|64761.3|64741.3|64786.1|64745.5|64754.9|64718.2|207
1762124400000|2025-11-02 23:00:00|64761.7|64741.7|64753.6|64733.6|64786.6|64754.5|64752.1|64719.4|294
1762124700000|2025-11-02 23:05:00|64753.5|64733.5|64745|64725|64755.3|64735.3|64743|64723|242
1762125000000|2025-11-02 23:10:00|64744.8|64724.8|64747|64727|64749.1|64729.1|64734.7|64714.7|218
1762125300000|2025-11-02 23:15:00|64746.7|64726.7|64749.8|64729.8|64752|64730.3|64743.3|64719.5|325
1762125600000|2025-11-02 23:20:00|64750.1|64730.1|64769.8|64749.8|64772.3|64750.1|64749.5|64727.4|253
1762125900000|2025-11-02 23:25:00|64769.6|64749.6|64760.1|64740.1|64776.1|64756.1|64759.6|64739.6|288
1762126200000|2025-11-02 23:30:00|64760|64740|64774.2|64754.2|64774.2|64754.2|64755.5|64735.5|361
1762126500000|2025-11-02 23:35:00|64774.6|64754.6|64790.2|64770.2|64790.7|64770.7|64771.7|64751.7|241
1762126800000|2025-11-02 23:40:00|64789.3|64769.3|64784.9|64764.9|64790.8|64770.8|64783.9|64763.9|205
1762127100000|2025-11-02 23:45:00|64783.8|64763.8|64779.2|64757.9|64785.1|64765.1|64768.3|64748.3|308
1762127400000|2025-11-02 23:50:00|64779.8|64759.7|64796.9|64776.9|64809.2|64782.8|64777.6|64756.8|406
1762127700000|2025-11-02 23:55:00|64797|64777|64797.2|64777.2|64807.8|64787.8|64793.9|64773.9|261
1762128000000|2025-11-03 00:00:00|64797.3|64777.3|64797.1|64777.1|64800.1|64780.1|64777.6|64757.6|284
1762128300000|2025-11-03 00:05:00|64797|64777|64796.3|64776.3|64800.7|64780.7|64794.8|64774.8|138
1762128600000|2025-11-03 00:10:00|64796.5|64776.5|64796.9|64776.9|64803.5|64783.5|64789.7|64769.7|180
1762128900000|2025-11-03 00:15:00|64795.4|64775.4|64808.3|64788.3|64809.4|64789.4|64795.1|64775.1|154
1762129200000|2025-11-03 00:20:00|64808.2|64788.2|64784.4|64764.4|64809.4|64789.4|64784.2|64764.2|134
1762129500000|2025-11-03 00:25:00|64784.6|64764.6|64785|64765|64787|64767|64780.6|64760.6|117
1762129800000|2025-11-03 00:30:00|64785.2|64765.2|64791.2|64771.2|64794.3|64774.3|64783|64763|118
1762130100000|2025-11-03 00:35:00|64791|64771|64790.4|64770.4|64793.5|64773.5|64787.4|64767.4|108
1762130400000|2025-11-03 00:40:00|64790.2|64770.2|64788|64768|64791.2|64771.2|64780.6|64760.6|122
1762130700000|2025-11-03 00:45:00|64788.1|64768.1|64803.6|64783.6|64813.2|64793.2|64784.9|64764.9|187
1762131000000|2025-11-03 00:50:00|64803.5|64783.5|64799.4|64779.4|64804.6|64784.6|64796.1|64776.1|158
1762131300000|2025-11-03 00:55:00|64801.9|64781.9|64803.9|64783.9|64803.9|64783.9|64791.7|64771.7|207
1762131600000|2025-11-03 01:00:00|64804.2|64784.2|64817.7|64797.7|64819|64799|64802.1|64782.1|277
1762131900000|2025-11-03 01:05:00|64817.5|64797.5|64821|64801|64825.7|64805.7|64809.9|64789.9|228
1762132200000|2025-11-03 01:10:00|64821.2|64801.2|64809.3|64789.3|64822.1|64802.1|64805.4|64785.4|180
1762132500000|2025-11-03 01:15:00|64809.1|64789.1|64792.4|64772.4|64809.1|64789.1|64790.8|64770.8|193
1762132800000|2025-11-03 01:20:00|64792.5|64772.5|64791.7|64771.7|64794.8|64774.8|64786.3|64766.3|173
1762133100000|2025-11-03 01:25:00|64791.6|64771.6|64797|64777|64797.4|64777.4|64789.8|64769.8|164
1762133400000|2025-11-03 01:30:00|64797.1|64777.1|64784.9|64764.9|64797.1|64777.1|64784.2|64764.2|140
1762133700000|2025-11-03 01:35:00|64785.2|64765.2|64792.6|64772.6|64792.9|64772.9|64784.6|64764.6|120
1762134000000|2025-11-03 01:40:00|64792.8|64772.8|64801.2|64781.2|64801.6|64781.6|64790|64770|106
1762134300000|2025-11-03 01:45:00|64801.6|64781.6|64790.6|64770.6|64802.2|64782.2|64787.1|64767.1|108
1762134600000|2025-11-03 01:50:00|64790.4|64770.4|64798.8|64778.8|64801.4|64781.4|64788.9|64768.9|158
1762134900000|2025-11-03 01:55:00|64795.7|64775.7|64794.2|64774.2|64796.2|64776.2|64785.5|64765.5|203
1762135200000|2025-11-03 02:00:00|64793.8|64773.8|64787.8|64767.8|64798.2|64778.2|64786.4|64766.4|215
1762135500000|2025-11-03 02:05:00|64788.1|64768.1|64769.4|64749.4|64790.8|64770.8|64767|64747|183
1762135800000|2025-11-03 02:10:00|64769.6|64749.6|64771.3|64751.3|64773.6|64753.6|64764.3|64744.3|164
1762136100000|2025-11-03 02:15:00|64770.8|64750.8|64766.1|64746.1|64776.8|64756.8|64763.1|64743.1|154
1762136400000|2025-11-03 02:20:00|64765.9|64745.9|64767.6|64747.6|64772.5|64752.5|64761|64741|172
1762136700000|2025-11-03 02:25:00|64767.5|64747.5|64765.6|64745.6|64767.8|64747.8|64762.4|64742.4|97
1762137000000|2025-11-03 02:30:00|64765.7|64745.7|64759.8|64739.8|64770.4|64750.4|64757.8|64737.8|126
1762137300000|2025-11-03 02:35:00|64760.3|64740.3|64771.1|64751.1|64771.8|64751.8|64757.4|64737.4|187
1762137600000|2025-11-03 02:40:00|64771.2|64751.2|64766.2|64746.2|64771.5|64751.5|64760.5|64740.5|109
1762137900000|2025-11-03 02:45:00|64766.9|64746.9|64754.4|64734.4|64772.3|64752.3|64754.4|64734.4|93
1762138200000|2025-11-03 02:50:00|64754.3|64734.3|64760.9|64740.9|64761.7|64741.7|64754.3|64734.3|85
1762138500000|2025-11-03 02:55:00|64760.7|64740.7|64768|64748|64772.7|64752.7|64757.5|64737.5|166
1762138800000|2025-11-03 03:00:00|64768.1|64748.1|64765.7|64745.7|64769.4|64749.4|64762.6|64742.6|121
1762139100000|2025-11-03 03:05:00|64765.5|64745.5|64763|64743|64769.2|64749.2|64763|64743|103
1762139400000|2025-11-03 03:10:00|64762.8|64742.8|64765.5|64745.5|64766|64746|64762.2|64742.2|91
1762139700000|2025-11-03 03:15:00|64765.3|64745.3|64763.3|64743.3|64765.5|64745.5|64760.7|64740.7|100
1762140000000|2025-11-03 03:20:00|64763.4|64743.4|64763.7|64743.7|64765.6|64745.6|64761.2|64741.2|101
1762140300000|2025-11-03 03:25:00|64763.9|64743.9|64771.8|64751.8|64772.2|64752.2|64763.3|64743.3|47
1762140600000|2025-11-03 03:30:00|64772|64752|64766.1|64746.1|64776.1|64756.1|64763.6|64743.6|137
1762140900000|2025-11-03 03:35:00|64765.8|64745.8|64761.6|64741.6|64765.8|64745.8|64761.6|64741.6|111
1762141200000|2025-11-03 03:40:00|64761.8|64741.8|64770.3|64750.3|64771.7|64751.7|64760.8|64740.8|134
1762141500000|2025-11-03 03:45:00|64770.2|64750.2|64761.7|64741.7|64774.7|64754.7|64759.9|64739.9|123
1762141800000|2025-11-03 03:50:00|64762.2|64742.2|64760.1|64740.1|64762.8|64742.8|64758.8|64738.8|134
1762142100000|2025-11-03 03:55:00|64760.3|64740.3|64754.6|64734.6|64760.3|64740.3|64751.3|64731.3|158
1762142400000|2025-11-03 04:00:00|64754.1|64734.1|64751.9|64731.9|64758.9|64738.9|64750.5|64730.5|163
1762142700000|2025-11-03 04:05:00|64751.7|64731.7|64738.7|64718.7|64752.6|64732.6|64738.6|64718.6|231
1762143000000|2025-11-03 04:10:00|64738.6|64718.6|64736.6|64716.6|64740.4|64720.4|64735.8|64715.8|143
1762143300000|2025-11-03 04:15:00|64736.7|64716.7|64739.3|64719.3|64742.7|64722.7|64736.6|64716.6|120
1762143600000|2025-11-03 04:20:00|64737.9|64717.9|64737.2|64717.2|64740.3|64720.3|64735.6|64715.6|94
1762143900000|2025-11-03 04:25:00|64737.1|64717.1|64747|64727|64748|64728|64736|64716|110
1762144200000|2025-11-03 04:30:00|64747.5|64727.5|64751.6|64731.6|64762.5|64742.5|64747.5|64727.5|137
1762144500000|2025-11-03 04:35:00|64751.2|64731.2|64751.3|64731.3|64755.1|64735.1|64746.8|64726.8|134
1762144800000|2025-11-03 04:40:00|64750.9|64730.9|64756.6|64736.6|64757.6|64737.6|64750.1|64730.1|101
1762145100000|2025-11-03 04:45:00|64756.7|64736.7|64754.6|64734.6|64756.9|64736.9|64749.7|64729.7|71
1762145400000|2025-11-03 04:50:00|64754.7|64734.7|64759.4|64739.4|64759.7|64739.7|64750.9|64730.9|100
1762145700000|2025-11-03 04:55:00|64759.6|64739.6|64751.6|64731.6|64762.7|64742.7|64751.6|64731.6|128
1762146000000|2025-11-03 05:00:00|64751.7|64731.7|64748.5|64728.5|64754.1|64734.1|64748.1|64728.1|119
1762146300000|2025-11-03 05:05:00|64748.2|64728.2|64756.7|64736.7|64758.1|64738.1|64748.2|64728.2|148
1762146600000|2025-11-03 05:10:00|64756.6|64736.6|64754.8|64734.8|64760.3|64740.3|64754.6|64734.6|120
1762146900000|2025-11-03 05:15:00|64755.1|64735.1|64748.6|64728.6|64755.2|64735.2|64748.1|64728.1|148
1762147200000|2025-11-03 05:20:00|64748.7|64728.7|64745.6|64725.6|64751.7|64731.7|64743.4|64723.4|148
1762147500000|2025-11-03 05:25:00|64745.3|64725.3|64745.8|64725.8|64749.1|64729.1|64745.3|64725.3|96
1762147800000|2025-11-03 05:30:00|64745.9|64725.9|64741.7|64721.7|64751.9|64731.9|64741.2|64721.2|107
1762148100000|2025-11-03 05:35:00|64741.6|64721.6|64738.5|64718.5|64744|64724|64733|64713|236
1762148400000|2025-11-03 05:40:00|64738.7|64718.7|64734.4|64714.4|64738.8|64718.8|64732.5|64712.5|105
1762148700000|2025-11-03 05:45:00|64734.2|64714.2|64733.2|64713.2|64735.5|64715.5|64731.2|64711.2|102
1762149000000|2025-11-03 05:50:00|64733.5|64713.5|64734.5|64714.5|64743.6|64723.6|64733.5|64713.5|96
1762149300000|2025-11-03 05:55:00|64734.2|64714.2|64745.1|64725.1|64745.2|64725.2|64734|64714|160
1762149600000|2025-11-03 06:00:00|64745.3|64725.3|64731|64711|64747.9|64727.9|64730.4|64710.4|161
1762149900000|2025-11-03 06:05:00|64731.2|64711.2|64737|64717|64737.9|64717.9|64731.2|64711.2|130
1762150200000|2025-11-03 06:10:00|64737.1|64717.1|64736.7|64716.7|64738.2|64718.2|64733.4|64713.4|142
1762150500000|2025-11-03 06:15:00|64736.8|64716.8|64738.4|64718.4|64740.7|64720.7|64736.8|64716.8|125
1762150800000|2025-11-03 06:20:00|64738.5|64718.5|64739.2|64719.2|64739.2|64719.2|64729.1|64709.1|207
1762151100000|2025-11-03 06:25:00|64739.4|64719.4|64731.9|64711.9|64739.9|64719.9|64730.4|64710.4|131
1762151400000|2025-11-03 06:30:00|64731.8|64711.8|64712.9|64692.9|64731.8|64711.8|64712.8|64692.8|169
1762151700000|2025-11-03 06:35:00|64713|64693|64716.1|64696.1|64719.6|64699.6|64711.2|64691.2|161
1762152000000|2025-11-03 06:40:00|64716.4|64696.4|64716.8|64696.8|64722.1|64702.1|64714.1|64694.1|131
1762152300000|2025-11-03 06:45:00|64716.9|64696.9|64720|64700|64722.3|64702.3|64709.8|64689.8|97
1762152600000|2025-11-03 06:50:00|64721.9|64701.9|64728.2|64708.2|64730.9|64710.9|64720.3|64700.3|111
1762152900000|2025-11-03 06:55:00|64728.3|64708.3|64730|64710|64731.2|64711.2|64725.7|64705.7|128
1762153200000|2025-11-03 07:00:00|64730.1|64710.1|64718.9|64698.9|64734.1|64714.1|64713.5|64693.5|336
1762153500000|2025-11-03 07:05:00|64718.8|64698.8|64727.8|64707.8|64738.3|64718.3|64713.3|64693.3|244
1762153800000|2025-11-03 07:10:00|64728|64708|64741.8|64721.8|64741.9|64721.9|64721.9|64701.9|225
1762154100000|2025-11-03 07:15:00|64741.9|64721.9|64725.2|64710.2|64744.3|64727.1|64725|64710|285
1762154400000|2025-11-03 07:20:00|64723.5|64708.5|64742.1|64727.1|64746.2|64728.7|64721.7|64706.7|274
1762154700000|2025-11-03 07:25:00|64742|64727|64747.5|64732.5|64750.8|64735.8|64741.4|64722.1|238
1762155000000|2025-11-03 07:30:00|64748.2|64733.2|64735.2|64720.2|64758.8|64738.8|64734.7|64719.7|409
1762155300000|2025-11-03 07:35:00|64735|64720|64720|64705|64736.3|64721.3|64717.7|64702.7|363
1762155600000|2025-11-03 07:40:00|64720.1|64705.1|64715|64700|64722.4|64707.4|64714.1|64699.1|289
1762155900000|2025-11-03 07:45:00|64714.8|64699.8|64726.1|64711.1|64733.9|64718.9|64714.8|64699.8|345
1762156200000|2025-11-03 07:50:00|64725.1|64710.1|64735.7|64720.7|64739.1|64724.1|64724.8|64709.8|341
1762156500000|2025-11-03 07:55:00|64735.9|64720.9|64721|64706|64744.4|64729.4|64717.1|64702.1|509
1762156800000|2025-11-03 08:00:00|64721.7|64706.7|64753.8|64738.8|64758.7|64743.7|64718.9|64703.9|568
1762157100000|2025-11-03 08:05:00|64753.9|64738.9|64771.6|64756.6|64772.2|64757.2|64751.9|64736.9|420
1762157400000|2025-11-03 08:10:00|64771.5|64756.5|64784.7|64764.7|64791.2|64776.2|64770.8|64755.8|364
1762157700000|2025-11-03 08:15:00|64784.8|64764.8|64799.6|64784.6|64803.9|64788.9|64782.2|64764.7|342
1762158000000|2025-11-03 08:20:00|64799.7|64784.7|64798.3|64783.3|64806|64791|64793.8|64778.8|406
1762158300000|2025-11-03 08:25:00|64798.2|64783.2|64801.6|64786.6|64802.8|64787.8|64787.1|64772.1|402
1762158600000|2025-11-03 08:30:00|64801.3|64786.3|64810.5|64795.5|64824.2|64809.2|64795.4|64780.4|329
1762158900000|2025-11-03 08:35:00|64810.4|64795.4|64849.5|64834.5|64851|64834.5|64807.6|64792.6|475
1762159200000|2025-11-03 08:40:00|64849.6|64834.6|64852.7|64832.7|64864.2|64849.2|64841.8|64826.8|371
1762159500000|2025-11-03 08:45:00|64852.6|64832.6|64877.6|64857.6|64881|64862.5|64849|64829|442
1762159800000|2025-11-03 08:50:00|64877.5|64857.5|64885.9|64865.9|64891|64876|64872.9|64857.2|402
1762160100000|2025-11-03 08:55:00|64886|64866|64871.8|64851.8|64890.6|64870.7|64868|64850.9|484
1762160400000|2025-11-03 09:00:00|64871.5|64851.5|64870.8|64855.8|64884.6|64867.6|64863.4|64848.4|430
1762160700000|2025-11-03 09:05:00|64870.7|64855.7|64854.4|64839.4|64872.1|64855.8|64854.1|64834.1|284
1762161000000|2025-11-03 09:10:00|64854.5|64839.5|64873.3|64858.3|64874|64859|64850|64834.7|289
1762161300000|2025-11-03 09:15:00|64873.5|64858.5|64851.6|64836.6|64876.4|64861.4|64838.6|64823.6|426
1762161600000|2025-11-03 09:20:00|64851.7|64836.7|64854.9|64839.9|64863|64848|64840.6|64825.6|350
1762161900000|2025-11-03 09:25:00|64855.1|64840.1|64841.8|64826.8|64858.4|64843.4|64841.8|64826.8|289
1762162200000|2025-11-03 09:30:00|64841.7|64826.7|64833.5|64818.5|64849.4|64834.4|64833.4|64818.4|289
1762162500000|2025-11-03 09:35:00|64833.4|64818.4|64852.4|64832.4|64852.5|64832.5|64828.6|64812.5|324
1762162800000|2025-11-03 09:40:00|64852.1|64832.1|64858.9|64843.9|64866.7|64849.4|64851.7|64831.7|323
1762163100000|2025-11-03 09:45:00|64858.8|64843.8|64858.5|64843.5|64872.7|64857.7|64850.1|64834.6|318
1762163400000|2025-11-03 09:50:00|64859.1|64844.1|64869.5|64854.5|64869.7|64854.7|64857|64842|323
1762163700000|2025-11-03 09:55:00|64869.7|64854.7|64864.2|64849.2|64880.9|64865.9|64863|64848|394
1762164000000|2025-11-03 10:00:00|64863.9|64848.9|64853.9|64838.9|64865.7|64850.7|64848.5|64831.3|419
1762164300000|2025-11-03 10:05:00|64854.1|64839.1|64892|64877|64892.7|64877.7|64851.8|64834.8|360
1762164600000|2025-11-03 10:10:00|64892.8|64877.8|64870.3|64855.3|64902.1|64884.7|64869|64854|364
1762164900000|2025-11-03 10:15:00|64870.2|64855.2|64882.1|64867.1|64883.1|64868.1|64866.8|64851.3|336
1762165200000|2025-11-03 10:20:00|64882.9|64867.9|64857.7|64837.7|64885.5|64870.5|64854.6|64836.3|342
1762165500000|2025-11-03 10:25:00|64857.8|64837.8|64849.8|64834.8|64857.8|64837.8|64832.5|64817.5|344
1762165800000|2025-11-03 10:30:00|64850.3|64835.3|64856.8|64841.8|64857.9|64842.9|64839.1|64824.1|355
1762166100000|2025-11-03 10:35:00|64857.1|64842.1|64858|64843|64863.5|64848.5|64852.5|64835.2|266
1762166400000|2025-11-03 10:40:00|64858.1|64843.1|64852.6|64832.6|64864.2|64848.6|64850.4|64831.6|363
1762166700000|2025-11-03 10:45:00|64852.7|64832.7|64860.6|64845.6|64861.8|64846.8|64846.3|64827.7|281
1762167000000|2025-11-03 10:50:00|64860.8|64845.8|64856.5|64841.5|64864.3|64849.3|64853.7|64837.6|330
1762167300000|2025-11-03 10:55:00|64857.9|64842.9|64861.1|64841.1|64861.7|64846.7|64852.5|64837.5|274
1762167600000|2025-11-03 11:00:00|64861|64841|64873.5|64858.5|64874.5|64859.5|64857.9|64841|276
1762167900000|2025-11-03 11:05:00|64873.3|64858.3|64851.2|64836.2|64873.6|64858.6|64850.1|64835.1|287
1762168200000|2025-11-03 11:10:00|64851.1|64836.1|64836.3|64821.3|64851.8|64836.8|64833.6|64818.6|323
1762168500000|2025-11-03 11:15:00|64836.2|64821.2|64840.2|64825.2|64845.4|64830.4|64833.8|64818.8|270
1762168800000|2025-11-03 11:20:00|64840.3|64825.3|64839|64824|64848.6|64833.6|64835.8|64816.1|252
1762169100000|2025-11-03 11:25:00|64839.1|64824.1|64850.1|64835.1|64853.4|64838.4|64833.4|64816.8|311
1762169400000|2025-11-03 11:30:00|64850.2|64835.2|64858.6|64843.6|64861.6|64846.6|64849.3|64834.3|287
1762169700000|2025-11-03 11:35:00|64858.7|64843.7|64858.3|64843.3|64860.3|64845.2|64850.5|64830.5|311
1762170000000|2025-11-03 11:40:00|64859.2|64844.2|64863.9|64848.9|64865.3|64850.3|64855.3|64840.3|329
1762170300000|2025-11-03 11:45:00|64864.1|64849.1|64855.3|64840.3|64864.4|64849.4|64854.8|64837.3|272
1762170600000|2025-11-03 11:50:00|64855.4|64840.4|64856.9|64836.9|64861.6|64846.6|64852.1|64832.1|292
1762170900000|2025-11-03 11:55:00|64856.7|64836.7|64860.9|64840.9|64861.1|64843.8|64850.4|64831.7|283
1762171200000|2025-11-03 12:00:00|64861|64841|64861.6|64846.6|64865|64850|64857.9|64840.5|363
1762171500000|2025-11-03 12:05:00|64861.5|64846.5|64856.9|64841.9|64863.7|64848.7|64856.8|64841.8|261
1762171800000|2025-11-03 12:10:00|64857|64842|64851.5|64836.5|64858.2|64843.2|64838.5|64823.5|261
1762172100000|2025-11-03 12:15:00|64851.6|64836.6|64838.4|64823.4|64858.8|64843.8|64838.3|64823.3|226
1762172400000|2025-11-03 12:20:00|64838.1|64823.1|64832.4|64817.4|64840.4|64823.5|64832.1|64817.1|253
1762172700000|2025-11-03 12:25:00|64832.5|64817.5|64836.6|64821.6|64837.2|64822.2|64828.2|64811.5|249
1762173000000|2025-11-03 12:30:00|64836.5|64821.5|64842|64827|64848.6|64833.6|64829.3|64812.5|326
1762173300000|2025-11-03 12:35:00|64841.8|64826.8|64824.7|64809.7|64844|64828.5|64817.9|64801.2|378
1762173600000|2025-11-03 12:40:00|64824.6|64809.6|64825|64810|64828.3|64813.3|64821.7|64806.7|261
1762173900000|2025-11-03 12:45:00|64825.1|64810.1|64824|64809|64834.6|64819.6|64820.4|64805.4|258
1762174200000|2025-11-03 12:50:00|64823.8|64808.8|64832.2|64817.2|64833.7|64818.7|64819.6|64803|310
1762174500000|2025-11-03 12:55:00|64832.1|64817.1|64844.4|64829.4|64845.9|64830.9|64827.5|64812.5|406
1762174800000|2025-11-03 13:00:00|64847.8|64832.8|64843.1|64828.1|64856.2|64841.2|64843.1|64826.8|499
1762175100000|2025-11-03 13:05:00|64843.2|64828.2|64865.3|64850.3|64871|64856|64842.1|64827.1|435
1762175400000|2025-11-03 13:10:00|64865.2|64850.2|64875.5|64855.5|64875.5|64860|64859.1|64844.1|416
1762175700000|2025-11-03 13:15:00|64874.7|64854.7|64873.7|64858.7|64877.9|64862.9|64868.2|64850.9|384
1762176000000|2025-11-03 13:20:00|64873.3|64858.3|64886.9|64871.9|64889.1|64874.1|64873.2|64858.2|419
1762176300000|2025-11-03 13:25:00|64886.8|64871.8|64903.7|64883.7|64906.8|64891.8|64885.4|64870.4|419
1762176600000|2025-11-03 13:30:00|64903.9|64883.9|64879.8|64864.8|64903.9|64883.9|64879.7|64864.5|404
1762176900000|2025-11-03 13:35:00|64879.9|64864.9|64866.1|64851.1|64881.4|64865|64856.8|64839.1|437
1762177200000|2025-11-03 13:40:00|64866.2|64851.2|64879.1|64864.1|64887.3|64872.3|64866.1|64851.1|429
1762177500000|2025-11-03 13:45:00|64879.2|64864.2|64879.5|64864.5|64886.4|64871.4|64877.1|64861.7|363
1762177800000|2025-11-03 13:50:00|64879.4|64864.4|64888.5|64873.5|64899.6|64884.6|64876.4|64861.4|425
1762178100000|2025-11-03 13:55:00|64888.6|64873.6|64875.8|64855.8|64891.3|64873.6|64872.8|64853.6|396
1762178400000|2025-11-03 14:00:00|64875.9|64855.9|64895|64880|64897.9|64882.5|64867.7|64847.7|410
1762178700000|2025-11-03 14:05:00|64897.7|64882.7|64886.9|64871.9|64898.2|64883|64875.3|64860.3|389
1762179000000|2025-11-03 14:10:00|64886.7|64871.7|64886.4|64871.4|64901.2|64885.7|64884.5|64869.5|335
1762179300000|2025-11-03 14:15:00|64887.1|64872.1|64895.8|64880.8|64896.4|64881.4|64883.7|64865.8|345
1762179600000|2025-11-03 14:20:00|64896|64881|64873.9|64858.9|64899.2|64881.7|64873.8|64858.8|372
1762179900000|2025-11-03 14:25:00|64873.8|64858.8|64891.7|64876.7|64893.3|64878.3|64865.6|64848|351
1762180200000|2025-11-03 14:30:00|64891.8|64876.8|64888.6|64873.6|64910.5|64892.9|64888.1|64873.1|569
1762180500000|2025-11-03 14:35:00|64888.7|64873.7|64884.5|64864.5|64890.1|64875.1|64875.3|64858.3|571
1762180800000|2025-11-03 14:40:00|64884.2|64864.2|64896.8|64876.8|64900.7|64883.7|64880.1|64863.4|420
1762181100000|2025-11-03 14:45:00|64897.6|64877.6|64900.3|64885.3|64906.2|64891.2|64890.3|64874.3|466
1762181400000|2025-11-03 14:50:00|64900.4|64885.4|64873.2|64858.2|64906.6|64891.6|64869.6|64854.6|551
1762181700000|2025-11-03 14:55:00|64874.4|64859.4|64882.1|64862.1|64882.1|64862.1|64864.6|64849.6|457
1762182000000|2025-11-03 15:00:00|64860.7|64831.5|64832.6|64812.6|64871.2|64845.7|64824.4|64805|737
1762182300000|2025-11-03 15:05:00|64832.5|64812.5|64826|64811|64846.1|64831.1|64812.2|64792.9|728
1762182600000|2025-11-03 15:10:00|64827.2|64812.2|64818.1|64803.1|64837|64822|64816.8|64801.8|549
1762182900000|2025-11-03 15:15:00|64818.3|64803.3|64821.1|64806.1|64843.5|64828.5|64817.9|64802.9|491
1762183200000|2025-11-03 15:20:00|64821.3|64806.3|64855.4|64840.4|64856.1|64841.1|64821.3|64806.3|568
1762183500000|2025-11-03 15:25:00|64854.9|64839.9|64880.6|64865.6|64882.2|64867.2|64854.7|64839.7|567
1762183800000|2025-11-03 15:30:00|64881.3|64866.3|64854.4|64839.4|64902.4|64887.4|64854.4|64839.4|536
1762184100000|2025-11-03 15:35:00|64855|64840|64884.2|64869.2|64888.1|64873.1|64855|64840|523
1762184400000|2025-11-03 15:40:00|64884.5|64869.5|64857.1|64842.1|64888|64873|64856.1|64841.1|568
1762184700000|2025-11-03 15:45:00|64857.2|64842.2|64832.6|64817.6|64857.8|64842.8|64832.2|64817.2|571
1762185000000|2025-11-03 15:50:00|64832.5|64817.5|64825.3|64810.3|64842.8|64827.8|64819.3|64804.3|471
1762185300000|2025-11-03 15:55:00|64824.3|64809.3|64779.1|64764.1|64827.2|64809.5|64778.9|64762.6|640
1762185600000|2025-11-03 16:00:00|64780.9|64765.9|64771|64756|64792.2|64777.2|64768.2|64753.2|655
1762185900000|2025-11-03 16:05:00|64771.1|64756.1|64769.2|64754.2|64772.9|64757.9|64755.4|64740.4|482
1762186200000|2025-11-03 16:10:00|64769|64754|64779.2|64764.2|64782.1|64767.1|64765.6|64750.6|407
1762186500000|2025-11-03 16:15:00|64779.3|64764.3|64762.7|64747.7|64793.8|64778.8|64762|64747|439
1762186800000|2025-11-03 16:20:00|64762.6|64747.6|64759.7|64744.7|64768.5|64753.5|64745.1|64730.1|478
1762187100000|2025-11-03 16:25:00|64759.8|64744.8|64766.5|64751.5|64773.6|64758.6|64758.4|64743.4|366
1762187400000|2025-11-03 16:30:00|64766.6|64751.6|64758.8|64743.8|64771.2|64756.2|64758.2|64743.2|378
1762187700000|2025-11-03 16:35:00|64758.7|64743.7|64763.4|64748.4|64773.1|64758.1|64758|64743|416
1762188000000|2025-11-03 16:40:00|64763.6|64748.6|64750.5|64735.5|64768.5|64753.5|64750.1|64735.1|299
1762188300000|2025-11-03 16:45:00|64750.7|64735.7|64758.6|64743.6|64764.7|64749.7|64749.9|64734.9|379
1762188600000|2025-11-03 16:50:00|64758.8|64743.8|64765.4|64750.4|64766.4|64751.4|64758.6|64743.6|268
1762188900000|2025-11-03 16:55:00|64765.7|64750.7|64752|64737|64766.2|64751.2|64749.4|64734.4|347
1762189200000|2025-11-03 17:00:00|64754.4|64734.4|64758.2|64743.2|64762.1|64743.9|64753.4|64733.4|262
1762189500000|2025-11-03 17:05:00|64758.4|64743.4|64757.7|64742.7|64765.6|64750.6|64754.6|64739.6|217
1762189800000|2025-11-03 17:10:00|64757.8|64742.8|64748.9|64728.9|64758.5|64743.5|64748.4|64728.4|238
1762190100000|2025-11-03 17:15:00|64749.1|64729.1|64724.7|64709.7|64749.1|64731.6|64712.9|64697.8|342
1762190400000|2025-11-03 17:20:00|64723.9|64708.9|64713.9|64698.9|64729.1|64712.5|64713.9|64695.1|261
1762190700000|2025-11-03 17:25:00|64714.5|64699.5|64721.3|64706.3|64729.9|64712|64714.2|64695.9|295
1762191000000|2025-11-03 17:30:00|64721.1|64706.1|64737.1|64717.1|64740.5|64720.5|64717.9|64702.9|221
1762191300000|2025-11-03 17:35:00|64737.9|64717.9|64743.1|64723.1|64744.2|64724.2|64735.7|64715.7|174
1762191600000|2025-11-03 17:40:00|64743.3|64723.3|64755.2|64735.2|64758|64738|64738|64720.8|280
1762191900000|2025-11-03 17:45:00|64754.9|64734.9|64765.5|64745.5|64767.5|64752.5|64752|64732|324
1762192200000|2025-11-03 17:50:00|64765.4|64745.4|64766.5|64751.5|64772.1|64755.5|64756.7|64739.8|196
1762192500000|2025-11-03 17:55:00|64765.6|64750.6|64772.3|64757.3|64775.2|64760.2|64765.6|64745.9|252
1762192800000|2025-11-03 18:00:00|64770.1|64755.1|64760.3|64740.3|64770.1|64755.1|64757.9|64739.1|217
1762193100000|2025-11-03 18:05:00|64760|64740|64759.7|64744.7|64760.5|64745.5|64752.8|64732.8|182
1762193400000|2025-11-03 18:10:00|64762.1|64747.1|64769.5|64754.5|64773.8|64758.8|64760.1|64745.1|185
1762193700000|2025-11-03 18:15:00|64771|64756|64774.1|64759.1|64778|64763|64768.8|64748.8|177
1762194000000|2025-11-03 18:20:00|64773.8|64758.8|64785.6|64770.6|64790.8|64772.5|64773.8|64758.8|234
1762194300000|2025-11-03 18:25:00|64785.7|64770.7|64788.1|64773.1|64793.8|64778.8|64782.4|64767.4|257
1762194600000|2025-11-03 18:30:00|64787.6|64772.6|64797.3|64782.3|64799|64784|64784.9|64764.9|240
1762194900000|2025-11-03 18:35:00|64796.9|64781.9|64801.1|64781.1|64811.8|64792.2|64794.7|64774.7|240
1762195200000|2025-11-03 18:40:00|64800.3|64780.3|64795.8|64775.8|64800.3|64785.1|64789.7|64773.9|239
1762195500000|2025-11-03 18:45:00|64796|64776|64800.1|64785.1|64801.8|64785.5|64795.6|64776|191
1762195800000|2025-11-03 18:50:00|64800|64785|64791.5|64776.5|64803.3|64788.3|64788|64773|203
1762196100000|2025-11-03 18:55:00|64791.3|64776.3|64797.6|64777.6|64801.9|64786.9|64791.2|64776.2|218
1762196400000|2025-11-03 19:00:00|64797.8|64777.8|64806|64786|64807.7|64787.7|64789|64769|336
1762196700000|2025-11-03 19:05:00|64806.1|64786.1|64815.5|64795.5|64816.8|64799.6|64803.6|64785.2|228
1762197000000|2025-11-03 19:10:00|64815.9|64795.9|64817.2|64797.2|64819.8|64799.8|64814.6|64794.6|246
1762197300000|2025-11-03 19:15:00|64816.7|64796.7|64819.2|64799.2|64819.7|64799.7|64815.1|64795.1|156
1762197600000|2025-11-03 19:20:00|64819|64799|64821.1|64801.1|64829.1|64809.1|64818.4|64798.4|186
1762197900000|2025-11-03 19:25:00|64821|64801|64820.2|64800.2|64821.2|64801.2|64815.3|64795.3|173
1762198200000|2025-11-03 19:30:00|64820.4|64800.4|64821.7|64801.7|64828.5|64808.5|64819.2|64799.2|163
1762198500000|2025-11-03 19:35:00|64821.6|64801.6|64829.4|64809.4|64832.3|64812.3|64821.2|64801.2|159
1762198800000|2025-11-03 19:40:00|64829.6|64809.6|64831.3|64811.3|64834.2|64814.2|64826.4|64806.4|148
1762199100000|2025-11-03 19:45:00|64831.7|64811.7|64824|64804|64834.8|64814.8|64824|64804|181
1762199400000|2025-11-03 19:50:00|64824.2|64804.2|64815.8|64795.8|64826.3|64806.3|64812.6|64792.6|235
1762199700000|2025-11-03 19:55:00|64815.9|64795.9|64818|64798|64824.1|64804.1|64815.9|64795.9|216
1762200000000|2025-11-03 20:00:00|64818.2|64798.2|64802|64782|64818.6|64798.6|64798.9|64779.7|232
1762200300000|2025-11-03 20:05:00|64802.3|64782.3|64800.9|64785.9|64805|64787|64795.9|64776.9|207
1762200600000|2025-11-03 20:10:00|64801.3|64786.3|64800.4|64785.4|64807.2|64792.2|64800.3|64783.8|127
1762200900000|2025-11-03 20:15:00|64800.5|64785.5|64804.9|64789.9|64808.6|64793.6|64797.9|64782.9|148
1762201200000|2025-11-03 20:20:00|64805|64790|64807.2|64792.2|64812.2|64797.2|64800.4|64785.4|163
1762201500000|2025-11-03 20:25:00|64807.3|64792.3|64818.9|64798.9|64820.4|64800.4|64807.3|64792.3|135
1762201800000|2025-11-03 20:30:00|64819.2|64799.2|64818.3|64798.3|64820.6|64800.6|64816|64796|133
1762202100000|2025-11-03 20:35:00|64817.7|64797.7|64822|64802|64822.6|64802.6|64814.5|64794.5|143
1762202400000|2025-11-03 20:40:00|64822.1|64802.1|64816.5|64801.5|64827.2|64807.2|64816|64799.1|182
1762202700000|2025-11-03 20:45:00|64816.4|64801.4|64817.3|64802.3|64820|64805|64813.6|64798.6|150
1762203000000|2025-11-03 20:50:00|64816.8|64801.8|64820.8|64805.8|64820.9|64805.9|64816.1|64801.1|141
1762203300000|2025-11-03 20:55:00|64820.7|64805.7|64815.6|64800.6|64820.9|64805.9|64815.4|64800.4|174
1762203600000|2025-11-03 21:00:00|64816|64801|64827.4|64807.4|64831.2|64814.4|64816|64801|204
1762203900000|2025-11-03 21:05:00|64827.2|64807.2|64824.7|64809.7|64831.6|64811.6|64824.1|64806.5|66
1762204200000|2025-11-03 21:10:00|64824.6|64809.6|64827.1|64807.1|64829.8|64809.8|64824.5|64806.4|41
1762204500000|2025-11-03 21:15:00|64827|64807|64820.7|64805.7|64827.1|64807.7|64820.7|64805.2|48
1762204800000|2025-11-03 21:20:00|64820.5|64805.5|64817.6|64802.6|64823.6|64806.2|64817.5|64802.5|43
1762205100000|2025-11-03 21:25:00|64817.7|64802.7|64833.8|64813.8|64835.1|64815.1|64817.7|64800.2|108
1762205400000|2025-11-03 21:30:00|64834.7|64814.7|64829.7|64809.7|64836.4|64816.4|64829.1|64809.1|88
1762205700000|2025-11-03 21:35:00|64829.5|64809.5|64814.7|64794.7|64829.5|64809.5|64814.7|64794.7|106
1762206000000|2025-11-03 21:40:00|64815.6|64795.6|64816|64796|64818.4|64798.4|64815.1|64795.1|56
1762206300000|2025-11-03 21:45:00|64817.9|64797.9|64819.2|64799.2|64822.7|64802.7|64817.5|64797.5|121
1762206600000|2025-11-03 21:50:00|64818.9|64798.9|64815.2|64795.2|64821.4|64801.4|64812.4|64792.4|101
1762206900000|2025-11-03 21:55:00|64814.9|64794.9|64816.9|64794.7|64822.9|64802.1|64813.8|64793.8|167
1762207200000|2025-11-03 22:00:00|64823|64789.3|64826.6|64789.9|64832.1|64794.7|64820|64774.3|21
1762207500000|2025-11-03 22:05:00|64839.5|64763.1|64821.9|64783.4|64839.5|64794.7|64821.4|64763.1|131
1762207800000|2025-11-03 22:10:00|64822.5|64784.2|64819.6|64783.7|64828.6|64785.2|64819.6|64780.8|103
1762208100000|2025-11-03 22:15:00|64820.5|64786.4|64819|64787.4|64824.2|64796.5|64817.4|64783.2|66
1762208400000|2025-11-03 22:20:00|64818.9|64787.5|64835.3|64786|64835.3|64790|64818.8|64781.6|146
1762208700000|2025-11-03 22:25:00|64835.2|64785.7|64837|64787.7|64837|64790.3|64832.6|64783.4|51
1762209000000|2025-11-03 22:30:00|64837.1|64787.8|64834|64784.3|64837.3|64787.9|64833.9|64782.9|101
1762209300000|2025-11-03 22:35:00|64834.2|64784.2|64817.8|64786.6|64834.5|64788.7|64817.8|64783.5|153
1762209600000|2025-11-03 22:40:00|64817.7|64786.7|64817.3|64788.2|64819|64788.4|64816.5|64786.1|211
1762209900000|2025-11-03 22:45:00|64817.1|64788.3|64814.8|64787.7|64819.8|64789.7|64814.5|64787.2|195
1762210200000|2025-11-03 22:50:00|64814.9|64787.8|64813.9|64789.6|64815.3|64790.2|64813.4|64787|135
1762210500000|2025-11-03 22:55:00|64814|64789.7|64812.8|64785.7|64818.8|64790.8|64809.8|64782.9|148
1762210800000|2025-11-03 23:00:00|64813|64786|64823.1|64803.1|64823.3|64803.1|64812.1|64785.4|241
1762211100000|2025-11-03 23:05:00|64820.6|64800.6|64821.5|64801.5|64825.4|64805.4|64815.6|64795.6|130
1762211400000|2025-11-03 23:10:00|64821|64801|64821.4|64801.4|64822.3|64802.3|64819.6|64799.6|92
1762211700000|2025-11-03 23:15:00|64821.3|64801.3|64815.5|64795.5|64821.3|64801.3|64812.4|64792.4|118
1762212000000|2025-11-03 23:20:00|64815.7|64795.7|64817.8|64797.8|64818.5|64798.5|64812.9|64792.9|176
1762212300000|2025-11-03 23:25:00|64817.7|64797.7|64815.5|64795.5|64817.7|64797.7|64815.2|64795.2|82
1762212600000|2025-11-03 23:30:00|64815.8|64795.8|64817.8|64797.8|64818.3|64798.3|64813.7|64793.7|184
1762212900000|2025-11-03 23:35:00|64816.5|64796.5|64813.9|64793.9|64817.6|64797.6|64813.8|64793.8|93
1762213200000|2025-11-03 23:40:00|64813.6|64793.6|64815.1|64795.1|64817.4|64797.4|64812.5|64792.5|107
1762213500000|2025-11-03 23:45:00|64815.5|64795.5|64818.5|64798.5|64820.7|64800.7|64815|64795|89
1762213800000|2025-11-03 23:50:00|64818.6|64798.6|64821.5|64801.5|64821.8|64801.8|64817.9|64797.9|46
1762214100000|2025-11-03 23:55:00|64821.2|64801.2|64823.1|64803.1|64823.1|64803.1|64820.6|64800.6|68
1762214400000|2025-11-04 00:00:00|64823.4|64803.4|64859.8|64839.8|64860|64840|64823.4|64803.4|155
1762214700000|2025-11-04 00:05:00|64859.9|64839.9|64878.8|64858.8|64892.5|64872.5|64858.6|64838.6|277
1762215000000|2025-11-04 00:10:00|64879.3|64859.3|64888|64868|64889.3|64869.3|64875.2|64855.2|207
1762215300000|2025-11-04 00:15:00|64886.3|64866.3|64887.3|64867.3|64892|64872|64874.9|64854.9|206
1762215600000|2025-11-04 00:20:00|64886.2|64866.2|64883|64863|64892.8|64872.8|64882|64862|176
1762215900000|2025-11-04 00:25:00|64882.9|64862.9|64892.8|64872.8|64893.3|64873.3|64882.4|64862.4|173
1762216200000|2025-11-04 00:30:00|64892.7|64872.7|64880.3|64860.3|64895.7|64875.7|64879.5|64859.5|188
1762216500000|2025-11-04 00:35:00|64880.4|64860.4|64880|64860|64893.9|64873.9|64874.6|64854.6|208
1762216800000|2025-11-04 00:40:00|64879.8|64859.8|64885.4|64865.4|64886.6|64866.6|64877.1|64857.1|201
1762217100000|2025-11-04 00:45:00|64883.7|64863.7|64882.6|64862.6|64888.4|64868.4|64881|64861|165
1762217400000|2025-11-04 00:50:00|64882.7|64862.7|64881.9|64861.9|64885.6|64865.6|64869.7|64849.7|212
1762217700000|2025-11-04 00:55:00|64881.5|64861.5|64879.8|64859.8|64886|64866|64877.1|64857.1|212
1762218000000|2025-11-04 01:00:00|64880.3|64860.3|64882.5|64862.5|64891.3|64871.3|64880.3|64860.3|228
1762218300000|2025-11-04 01:05:00|64883.3|64863.3|64902.4|64882.4|64904.7|64884.7|64880.5|64860.5|164
1762218600000|2025-11-04 01:10:00|64902.5|64882.5|64899.6|64879.6|64909.2|64889.2|64899.3|64879.3|221
1762218900000|2025-11-04 01:15:00|64899.7|64879.7|64888|64868|64900.5|64880.5|64882.4|64862.4|175
1762219200000|2025-11-04 01:20:00|64888.1|64868.1|64902|64882|64902.2|64882.2|64885.1|64865.1|180
1762219500000|2025-11-04 01:25:00|64901.9|64881.9|64924.8|64904.8|64937.3|64917.3|64901.9|64881.9|296
1762219800000|2025-11-04 01:30:00|64925|64905|64927.2|64907.2|64931.4|64911.4|64920.4|64900.4|230
1762220100000|2025-11-04 01:35:00|64927.1|64907.1|64908.8|64888.8|64929.1|64909.1|64903.1|64883.1|248
1762220400000|2025-11-04 01:40:00|64908.7|64888.7|64894.9|64874.9|64909.9|64889.9|64892.4|64872.4|221
1762220700000|2025-11-04 01:45:00|64894.8|64874.8|64880.9|64860.9|64897.6|64877.6|64875.4|64855.4|208
1762221000000|2025-11-04 01:50:00|64880.8|64860.8|64877|64857|64883.4|64863.4|64875.1|64855.1|146
1762221300000|2025-11-04 01:55:00|64876.7|64856.7|64871.8|64851.8|64887|64867|64871.7|64851.7|173
1762221600000|2025-11-04 02:00:00|64871.9|64851.9|64884.1|64864.1|64890.8|64870.8|64871.9|64851.9|163
1762221900000|2025-11-04 02:05:00|64884.2|64864.2|64878.7|64858.7|64886.2|64866.2|64871.2|64851.2|141
1762222200000|2025-11-04 02:10:00|64878.3|64858.3|64889.3|64869.3|64891.5|64871.5|64876.2|64856.2|142
1762222500000|2025-11-04 02:15:00|64889.5|64869.5|64894.5|64874.5|64895.2|64875.2|64884.5|64864.5|138
1762222800000|2025-11-04 02:20:00|64895.2|64875.2|64894|64874|64899.8|64879.8|64891.8|64871.8|137
1762223100000|2025-11-04 02:25:00|64894.1|64874.1|64889|64869|64897.3|64877.3|64886.3|64866.3|160
1762223400000|2025-11-04 02:30:00|64888.9|64868.9|64873.4|64853.4|64888.9|64868.9|64872.2|64852.2|179
1762223700000|2025-11-04 02:35:00|64873.5|64853.5|64882.5|64862.5|64882.7|64862.7|64866.6|64846.6|186
1762224000000|2025-11-04 02:40:00|64882.4|64862.4|64889.4|64869.4|64895|64875|64880.3|64860.3|120
1762224300000|2025-11-04 02:45:00|64889.3|64869.3|64888.6|64868.6|64893.4|64873.4|64881.8|64861.8|170
1762224600000|2025-11-04 02:50:00|64888.7|64868.7|64885.3|64865.3|64889.1|64869.1|64881.9|64861.9|129
1762224900000|2025-11-04 02:55:00|64885.2|64865.2|64866.3|64846.3|64885.2|64865.2|64866.1|64846.1|170
1762225200000|2025-11-04 03:00:00|64865.7|64845.7|64864.1|64844.1|64868.6|64848.6|64852.6|64832.6|207
1762225500000|2025-11-04 03:05:00|64864|64844|64859.8|64839.8|64864|64844|64857.6|64837.6|118
1762225800000|2025-11-04 03:10:00|64859.5|64839.5|64849.4|64829.4|64860.2|64840.2|64849.4|64829.4|140
1762226100000|2025-11-04 03:15:00|64849.5|64829.5|64836.5|64816.5|64849.8|64829.8|64836.2|64816.2|127
1762226400000|2025-11-04 03:20:00|64836.7|64816.7|64837.1|64817.1|64843.7|64823.7|64836.7|64816.7|103
1762226700000|2025-11-04 03:25:00|64837.3|64817.3|64835|64815|64840.7|64820.7|64831.5|64811.5|132
1762227000000|2025-11-04 03:30:00|64835.2|64815.2|64834.2|64814.2|64849.9|64829.9|64828.4|64808.4|303
1762227300000|2025-11-04 03:35:00|64834.4|64814.4|64843.4|64823.4|64849.6|64829.6|64832.7|64812.7|206
1762227600000|2025-11-04 03:40:00|64843.3|64823.3|64843.4|64823.4|64846.9|64826.9|64839|64819|144
1762227900000|2025-11-04 03:45:00|64843.5|64823.5|64852.2|64832.2|64852.2|64832.2|64840.6|64820.6|92
1762228200000|2025-11-04 03:50:00|64852.1|64832.1|64852.5|64832.5|64854.5|64834.5|64849.4|64829.4|124
1762228500000|2025-11-04 03:55:00|64852.4|64832.4|64852.5|64832.5|64856.6|64836.6|64850.8|64830.8|98
1762228800000|2025-11-04 04:00:00|64852.3|64832.3|64855.3|64835.3|64857.1|64837.1|64850.8|64830.8|81
1762229100000|2025-11-04 04:05:00|64855.2|64835.2|64858.4|64838.4|64859.1|64839.1|64854.2|64834.2|58
1762229400000|2025-11-04 04:10:00|64858.5|64838.5|64860.3|64840.3|64862.7|64842.7|64857|64837|92
1762229700000|2025-11-04 04:15:00|64860.1|64840.1|64854.4|64834.4|64860.9|64840.9|64852.6|64832.6|85
1762230000000|2025-11-04 04:20:00|64851.7|64831.7|64859.6|64839.6|64859.6|64839.6|64845.5|64825.5|135
1762230300000|2025-11-04 04:25:00|64859.3|64839.3|64864.1|64844.1|64864.2|64844.2|64857.2|64837.2|139
1762230600000|2025-11-04 04:30:00|64864.2|64844.2|64852.1|64832.1|64864.2|64844.2|64848.6|64828.6|135
1762230900000|2025-11-04 04:35:00|64852.2|64832.2|64838.9|64818.9|64857|64837|64838.9|64818.9|216
1762231200000|2025-11-04 04:40:00|64838.8|64818.8|64838.5|64818.5|64839.2|64819.2|64829.4|64809.4|99
1762231500000|2025-11-04 04:45:00|64838.6|64818.6|64860.9|64840.9|64861.3|64841.3|64837.6|64817.6|113
1762231800000|2025-11-04 04:50:00|64860.7|64840.7|64860.3|64840.3|64863.3|64843.3|64855|64835|120
1762232100000|2025-11-04 04:55:00|64860.5|64840.5|64874.2|64854.2|64875.3|64855.3|64860.1|64840.1|116
1762232400000|2025-11-04 05:00:00|64874.4|64854.4|64872.4|64852.4|64881|64861|64867.7|64847.7|159
1762232700000|2025-11-04 05:05:00|64873.5|64853.5|64879.8|64859.8|64881.4|64861.4|64872.3|64852.3|142
1762233000000|2025-11-04 05:10:00|64880|64860|64878|64858|64880.8|64860.8|64876.4|64856.4|136
1762233300000|2025-11-04 05:15:00|64877.3|64857.3|64876.6|64856.6|64878|64858|64874|64854|109
1762233600000|2025-11-04 05:20:00|64876.4|64856.4|64880.3|64860.3|64885|64865|64874.8|64854.8|114
1762233900000|2025-11-04 05:25:00|64880.4|64860.4|64866|64846|64880.4|64860.4|64865.6|64845.6|140
1762234200000|2025-11-04 05:30:00|64865.9|64845.9|64862.4|64842.4|64866.4|64846.4|64860.6|64840.6|156
1762234500000|2025-11-04 05:35:00|64862.1|64842.1|64867.8|64847.8|64871.3|64851.3|64855.6|64835.6|175
1762234800000|2025-11-04 05:40:00|64867.5|64847.5|64867.9|64847.9|64869.6|64849.6|64855.5|64835.5|216
1762235100000|2025-11-04 05:45:00|64867.8|64847.8|64860.9|64840.9|64870.2|64850.2|64859.6|64839.6|177
1762235400000|2025-11-04 05:50:00|64860.8|64840.8|64852.7|64832.7|64863.9|64843.9|64852.6|64832.6|149
1762235700000|2025-11-04 05:55:00|64852.8|64832.8|64857.5|64837.5|64872.4|64852.4|64849.1|64829.1|219
1762236000000|2025-11-04 06:00:00|64857.3|64837.3|64857.6|64837.6|64862.6|64842.6|64853|64833|204
1762236300000|2025-11-04 06:05:00|64857.5|64837.5|64854.5|64834.5|64862.9|64842.9|64849.8|64829.8|205
1762236600000|2025-11-04 06:10:00|64854.8|64834.8|64840.4|64820.4|64855.1|64835.1|64838.8|64818.8|182
1762236900000|2025-11-04 06:15:00|64840.2|64820.2|64836.1|64816.1|64841.2|64821.2|64830.2|64810.2|204
1762237200000|2025-11-04 06:20:00|64836.2|64816.2|64792.8|64772.8|64836.2|64816.2|64785.5|64765.5|394
1762237500000|2025-11-04 06:25:00|64795.2|64775.2|64783.8|64763.8|64800.5|64780.5|64782.7|64762.7|331
1762237800000|2025-11-04 06:30:00|64783.2|64763.2|64806.4|64786.4|64806.5|64786.5|64778.7|64758.7|265
1762238100000|2025-11-04 06:35:00|64806.6|64786.6|64800.8|64780.8|64812.2|64792.2|64800.6|64780.6|232
1762238400000|2025-11-04 06:40:00|64800.9|64780.9|64782.5|64762.5|64801.4|64781.4|64781.9|64761.9|163
1762238700000|2025-11-04 06:45:00|64782.6|64762.6|64789.7|64769.7|64798.6|64778.6|64781.3|64761.3|191
1762239000000|2025-11-04 06:50:00|64789.8|64769.8|64790.1|64770.1|64798.2|64778.2|64782.1|64762.1|187
1762239300000|2025-11-04 06:55:00|64790.2|64770.2|64796.1|64776.1|64800.6|64780.6|64789.6|64769.6|191
1762239600000|2025-11-04 07:00:00|64795.9|64775.9|64792.5|64772.5|64798.4|64783.4|64788.2|64768.9|362
1762239900000|2025-11-04 07:05:00|64792.7|64772.7|64770.2|64750.2|64796.2|64776.2|64762.5|64742.5|366
1762240200000|2025-11-04 07:10:00|64770.3|64750.3|64767.1|64747.1|64773.6|64753.6|64756.1|64736.1|353
1762240500000|2025-11-04 07:15:00|64767|64747|64757.5|64742.5|64771|64756|64754.7|64739.7|359
1762240800000|2025-11-04 07:20:00|64757.4|64742.4|64766|64751|64774|64756.4|64753.6|64738.6|415
1762241100000|2025-11-04 07:25:00|64766.1|64751.1|64759.1|64744.1|64770.9|64755.9|64754.1|64739.1|400
1762241400000|2025-11-04 07:30:00|64759|64744|64761|64746|64764.6|64747.3|64754.9|64737.7|371
1762241700000|2025-11-04 07:35:00|64761.1|64746.1|64770.2|64750.2|64775.6|64760.6|64757.3|64742.3|366
1762242000000|2025-11-04 07:40:00|64770.4|64750.4|64751.8|64736.8|64771|64754.2|64737.2|64722.2|446
1762242300000|2025-11-04 07:45:00|64751.9|64736.9|64760.5|64745.5|64763|64748|64744.3|64727.3|409
1762242600000|2025-11-04 07:50:00|64760.6|64745.6|64768.5|64748.5|64769.9|64754.9|64755.8|64739.5|415
1762242900000|2025-11-04 07:55:00|64768.8|64748.8|64777.1|64757.1|64781.5|64766.5|64766.9|64747.3|425
1762243200000|2025-11-04 08:00:00|64777.3|64757.3|64776.3|64761.3|64786.5|64771.5|64765.2|64750.2|504
1762243500000|2025-11-04 08:05:00|64773.7|64758.7|64789.5|64774.5|64804.8|64789.8|64773|64758|552
1762243800000|2025-11-04 08:10:00|64790.2|64775.2|64786.2|64771.2|64796.1|64781.1|64780.5|64765.5|446
1762244100000|2025-11-04 08:15:00|64786.3|64771.3|64775.1|64760.1|64787|64772|64766.7|64751.7|468
1762244400000|2025-11-04 08:20:00|64775.3|64760.3|64775|64760|64792.7|64777.7|64768.2|64753.2|498
1762244700000|2025-11-04 08:25:00|64775.1|64760.1|64777.8|64762.8|64787|64772|64772.1|64757.1|509
1762245000000|2025-11-04 08:30:00|64774.1|64759.1|64774.3|64759.3|64801.5|64786.5|64771.6|64755.7|495
1762245300000|2025-11-04 08:35:00|64774.6|64759.6|64806.9|64791.9|64807.2|64792.2|64772.3|64757.3|448
1762245600000|2025-11-04 08:40:00|64806.8|64791.8|64801.5|64786.5|64806.8|64791.8|64787|64772|369
1762245900000|2025-11-04 08:45:00|64801.4|64786.4|64823.7|64808.7|64834.5|64819.5|64798.3|64783.3|424
1762246200000|2025-11-04 08:50:00|64819.8|64804.8|64837|64822|64846|64831|64819.5|64804.5|510
1762246500000|2025-11-04 08:55:00|64836.9|64821.9|64848.5|64833.5|64851.1|64836.1|64834.8|64819.8|454
1762246800000|2025-11-04 09:00:00|64848.6|64833.6|64847.8|64832.8|64861.2|64846.2|64843.9|64828.9|488
1762247100000|2025-11-04 09:05:00|64847.9|64832.9|64842.7|64827.7|64850.4|64835.4|64837.9|64822.9|290
1762247400000|2025-11-04 09:10:00|64842.6|64827.6|64843.9|64828.9|64848.4|64833.4|64837.6|64822.6|389
1762247700000|2025-11-04 09:15:00|64843.1|64828.1|64859.5|64844.5|64863.5|64847.6|64830.9|64815.9|455
1762248000000|2025-11-04 09:20:00|64859.6|64844.6|64875.6|64860.6|64892.1|64877.1|64853.7|64838.7|509
1762248300000|2025-11-04 09:25:00|64875.9|64860.9|64869.7|64854.7|64876.1|64861.1|64866.2|64851.2|436
1762248600000|2025-11-04 09:30:00|64869.9|64854.9|64853|64838|64876.3|64861.3|64851.7|64836.7|459
1762248900000|2025-11-04 09:35:00|64852.9|64837.9|64855.9|64840.9|64861.9|64846.9|64852.6|64837.6|343
1762249200000|2025-11-04 09:40:00|64856|64841|64867.5|64847.5|64868.2|64853.1|64855.5|64840.5|364
1762249500000|2025-11-04 09:45:00|64867.6|64847.6|64874.9|64859.9|64882.8|64865.9|64861.3|64844|410
1762249800000|2025-11-04 09:50:00|64874.8|64859.8|64910.8|64895.8|64910.9|64895.9|64874.8|64859.8|428
1762250100000|2025-11-04 09:55:00|64910.7|64895.7|64921.1|64906.1|64928.2|64911.3|64905.1|64890.1|513
1762250400000|2025-11-04 10:00:00|64921.9|64906.9|64890|64870|64932.7|64917.7|64885.4|64869.8|567
1762250700000|2025-11-04 10:05:00|64890.3|64870.3|64882.7|64867.7|64893.9|64878.9|64879.1|64861.6|474
1762251000000|2025-11-04 10:10:00|64882.6|64867.6|64882|64867|64890.5|64875.5|64878.5|64861.7|377
1762251300000|2025-11-04 10:15:00|64882.1|64867.1|64895.2|64880.2|64897.4|64882.4|64876.9|64861.9|331
1762251600000|2025-11-04 10:20:00|64892.8|64877.8|64898.7|64883.7|64904.7|64889.5|64889.5|64874.5|392
1762251900000|2025-11-04 10:25:00|64899|64884|64892.9|64877.9|64899|64884|64888.4|64873.4|325
1762252200000|2025-11-04 10:30:00|64892.5|64877.5|64879.6|64864.6|64899.4|64884.4|64878.9|64863.9|313
1762252500000|2025-11-04 10:35:00|64879.5|64864.5|64877.8|64862.8|64882.6|64867.6|64870.6|64855.6|402
1762252800000|2025-11-04 10:40:00|64877.5|64862.5|64874.2|64859.2|64880|64865|64872.4|64857.4|457
1762253100000|2025-11-04 10:45:00|64874.1|64859.1|64889.1|64874.1|64889.2|64874.2|64873.5|64858.5|251
1762253400000|2025-11-04 10:50:00|64889.2|64874.2|64896.1|64881.1|64899.2|64884.2|64889.2|64874.2|273
1762253700000|2025-11-04 10:55:00|64895.5|64880.5|64904.4|64889.4|64909.8|64894.8|64892.9|64877.9|316
1762254000000|2025-11-04 11:00:00|64903.7|64888.7|64903.4|64888.4|64905|64890|64894.8|64879.8|289
1762254300000|2025-11-04 11:05:00|64903.6|64888.6|64913.4|64898.4|64913.4|64898.4|64900|64885|261
1762254600000|2025-11-04 11:10:00|64913.5|64898.5|64909|64894|64913.7|64898.7|64898|64883|254
1762254900000|2025-11-04 11:15:00|64908.8|64893.8|64910.2|64895.2|64921.3|64906.3|64907.3|64892.3|283
1762255200000|2025-11-04 11:20:00|64910.3|64895.3|64900.4|64885.4|64911.1|64896.1|64897.9|64880|253
1762255500000|2025-11-04 11:25:00|64900.2|64885.2|64903|64888|64909.4|64894.4|64900|64885|276
1762255800000|2025-11-04 11:30:00|64903.1|64888.1|64897.3|64882.3|64910.1|64895.1|64895.4|64880.4|310
1762256100000|2025-11-04 11:35:00|64897.6|64882.6|64932.8|64917.8|64934.9|64919.9|64897.6|64882.6|372
1762256400000|2025-11-04 11:40:00|64932.9|64917.9|64948.1|64933.1|64956.5|64941.5|64931.7|64916.7|330
1762256700000|2025-11-04 11:45:00|64948.3|64933.3|64949.7|64934.7|64952.2|64937.1|64944.9|64929.4|288
1762257000000|2025-11-04 11:50:00|64949.6|64934.6|64974.6|64954.6|64986.5|64966.5|64947.2|64932.2|411
1762257300000|2025-11-04 11:55:00|64974.8|64954.8|64982.4|64967.4|64985.7|64970.7|64968.2|64953.2|394
1762257600000|2025-11-04 12:00:00|64982.2|64967.2|64989.4|64974.4|64990.6|64975.6|64969.4|64954.4|464
1762257900000|2025-11-04 12:05:00|64989.2|64974.2|64981.9|64966.9|64999.1|64984.1|64980.7|64963.6|395
1762258200000|2025-11-04 12:10:00|64982|64967|64983.9|64963.9|64997.3|64979.5|64968.4|64948.4|442
1762258500000|2025-11-04 12:15:00|64981.4|64966.4|64988.8|64973.8|64992.5|64977.5|64974|64959|303
1762258800000|2025-11-04 12:20:00|64988.7|64973.7|65024.9|65009.9|65032.5|65014.6|64986.4|64971.4|382
1762259100000|2025-11-04 12:25:00|65025|65010|65025.6|65010.6|65033.9|65018.9|65021.9|65005.7|421
1762259400000|2025-11-04 12:30:00|65026.9|65011.9|65053.4|65038.4|65056.3|65041.1|65026.9|65011.9|402
1762259700000|2025-11-04 12:35:00|65053.3|65038.3|65028.8|65008.8|65054.2|65039.2|65028.3|65008.3|483
1762260000000|2025-11-04 12:40:00|65028.5|65008.5|65029.5|65009.5|65035|65015|65021|65001|483
1762260300000|2025-11-04 12:45:00|65030.4|65010.4|65016.3|64996.3|65034|65014|65013|64993|504
1762260600000|2025-11-04 12:50:00|65016.6|64996.6|64997.7|64977.7|65019.9|64999.9|64991.4|64974.1|458
1762260900000|2025-11-04 12:55:00|64998.2|64978.2|64990.3|64970.3|65000.8|64981.7|64988.6|64968.9|465
1762261200000|2025-11-04 13:00:00|64990.4|64970.4|64973.4|64958.4|64993.5|64978.5|64972.1|64957.1|490
1762261500000|2025-11-04 13:05:00|64973.3|64958.3|64976.1|64961.1|64977.4|64961.2|64963.2|64948.2|459
1762261800000|2025-11-04 13:10:00|64976.2|64961.2|64978.8|64963.8|64978.8|64963.8|64964.1|64944.1|489
1762262100000|2025-11-04 13:15:00|64977.1|64962.1|64969.7|64954.7|64983.3|64968.3|64969.7|64954.7|412
1762262400000|2025-11-04 13:20:00|64968.8|64953.8|64974.4|64959.4|64985.8|64970.8|64966.8|64951.8|390
1762262700000|2025-11-04 13:25:00|64972.1|64957.1|64972.9|64952.9|64973.9|64958.3|64957.6|64939.9|386
1762263000000|2025-11-04 13:30:00|64972.7|64952.7|64969|64954|64974.7|64959.7|64964.4|64949.4|380
1762263300000|2025-11-04 13:35:00|64968.9|64953.9|64963|64948|64980.7|64965.7|64962.6|64947.6|442
1762263600000|2025-11-04 13:40:00|64962.8|64947.8|64953.8|64933.8|64963|64948|64951.4|64932.8|433
1762263900000|2025-11-04 13:45:00|64953.9|64933.9|64952.9|64937.9|64960.2|64942.2|64945.9|64927.9|366
1762264200000|2025-11-04 13:50:00|64952.7|64937.7|64951.5|64931.5|64960.3|64945.3|64945.4|64930.4|376
1762264500000|2025-11-04 13:55:00|64951.4|64931.4|64969.4|64954.4|64974.5|64959.5|64949|64931.2|436
1762264800000|2025-11-04 14:00:00|64971.7|64956.7|64981.8|64966.8|64982.3|64967.3|64955.4|64940.4|422
1762265100000|2025-11-04 14:05:00|64980.7|64965.7|64988.9|64973.9|64994.8|64977|64974.3|64959.3|347
1762265400000|2025-11-04 14:10:00|64986|64971|65014|64999|65021.7|65006.7|64983.6|64968.6|419
1762265700000|2025-11-04 14:15:00|65014.4|64999.4|65022.7|65007.7|65025.5|65010.5|65007.3|64990|488
1762266000000|2025-11-04 14:20:00|65022.5|65007.5|65035.1|65020.1|65044.3|65027.4|65022.3|65007.3|492
1762266300000|2025-11-04 14:25:00|65035|65020|65042.4|65027.4|65048|65033|65033.2|65018.2|419
1762266600000|2025-11-04 14:30:00|65042.2|65027.2|65052.6|65037.6|65055.6|65040.4|65036.7|65021.7|583
1762266900000|2025-11-04 14:35:00|65052.7|65037.7|65060.3|65045.3|65068.7|65052.5|65052.7|65034.5|584
1762267200000|2025-11-04 14:40:00|65059.3|65044.3|65038.3|65023.3|65075.9|65060.9|65034|65019|641
1762267500000|2025-11-04 14:45:00|65036.9|65021.9|65040.9|65025.9|65054.8|65034.8|65030|65013.1|669
1762267800000|2025-11-04 14:50:00|65041.2|65026.2|65022.6|65007.6|65041.2|65026.2|65010.6|64992.2|532
1762268100000|2025-11-04 14:55:00|65022.9|65007.9|65032.5|65012.5|65034.6|65018.2|65020.4|65005.4|453
1762268400000|2025-11-04 15:00:00|65033.9|65013.9|65056.4|65041.4|65056.6|65041.6|65020.8|65005|482
1762268700000|2025-11-04 15:05:00|65056.2|65041.2|65028.2|65013.2|65065.6|65050.6|65025.8|65010.8|549
1762269000000|2025-11-04 15:10:00|65028.3|65013.3|65044.7|65024.7|65046.9|65031.1|65025.7|65010.7|467
1762269300000|2025-11-04 15:15:00|65045.1|65025.1|65034.3|65019.3|65049.3|65034.3|65031.7|65013.9|489
1762269600000|2025-11-04 15:20:00|65034.6|65019.6|65024.6|65009.6|65039.3|65023.5|65016.1|65001.1|519
1762269900000|2025-11-04 15:25:00|65020.5|65005.5|65027.4|65012.4|65032.3|65017.3|65018.8|65003.8|493
1762270200000|2025-11-04 15:30:00|65027.6|65012.6|64998.9|64983.9|65028.6|65013.6|64998.3|64983.3|474
1762270500000|2025-11-04 15:35:00|65000|64985|64983.7|64968.7|65001.3|64986.3|64979.7|64964.7|426
1762270800000|2025-11-04 15:40:00|64983.6|64968.6|64986.1|64971.1|64998.7|64983.7|64977.1|64959.9|513
1762271100000|2025-11-04 15:45:00|64986|64971|64983.5|64968.5|65005.6|64990.6|64983.3|64968.3|525
1762271400000|2025-11-04 15:50:00|64982.9|64967.9|64974.5|64954.5|64987.9|64972.9|64968.9|64951.6|498
1762271700000|2025-11-04 15:55:00|64974.9|64954.9|64967.4|64952.4|64974.9|64958.1|64959.5|64944.5|486
1762272000000|2025-11-04 16:00:00|64967.5|64952.5|64970.8|64955.8|64976|64961|64962.6|64947.6|493
1762272300000|2025-11-04 16:05:00|64970.1|64955.1|64974.9|64959.9|64979.8|64964.8|64960.1|64945.1|416
1762272600000|2025-11-04 16:10:00|64975.3|64960.3|64966.1|64951.1|64977.9|64962.9|64963.5|64948.5|508
1762272900000|2025-11-04 16:15:00|64959.5|64944.5|64945.2|64930.2|64962.6|64947.6|64938.7|64923.7|565
1762273200000|2025-11-04 16:20:00|64944.5|64929.5|64958|64943|64962.4|64946.8|64943.4|64928.4|438
1762273500000|2025-11-04 16:25:00|64957.9|64942.9|64958.4|64938.4|64964.7|64949.7|64954.7|64937.1|394
1762273800000|2025-11-04 16:30:00|64958.3|64938.3|64959.1|64939.1|64966.7|64951.7|64951.7|64936.7|452
1762274100000|2025-11-04 16:35:00|64959.2|64939.2|64958.3|64943.3|64960.2|64945.2|64946.7|64931.7|372
1762274400000|2025-11-04 16:40:00|64958.4|64943.4|64964|64949|64973.5|64958.5|64958.2|64943.2|410
1762274700000|2025-11-04 16:45:00|64963.8|64948.8|64971.8|64956.8|64976.6|64961|64963.8|64948.8|370
1762275000000|2025-11-04 16:50:00|64972|64957|64983|64968|64989.9|64974.9|64972|64957|392
1762275300000|2025-11-04 16:55:00|64983.1|64968.1|64976.2|64961.2|64987.1|64972.1|64972.2|64957.2|397
1762275600000|2025-11-04 17:00:00|64976|64961|64982|64962|64985.3|64965.3|64973.4|64958.4|299
1762275900000|2025-11-04 17:05:00|64982.1|64962.1|64999.3|64979.3|65011.4|64991.4|64982|64962|337
1762276200000|2025-11-04 17:10:00|64999.1|64979.1|65004|64984|65004|64984|64994|64974|234
1762276500000|2025-11-04 17:15:00|65003.9|64983.9|65000.8|64980.8|65009.4|64989.4|64997|64977|239
1762276800000|2025-11-04 17:20:00|65002|64982|64994.8|64979.8|65002|64982.4|64992.4|64972.4|208
1762277100000|2025-11-04 17:25:00|64994.9|64979.9|65001.6|64981.6|65008|64988|64994.9|64978.3|187
1762277400000|2025-11-04 17:30:00|65001.7|64981.7|65009.8|64989.8|65011.7|64991.7|65001.5|64981.5|188
1762277700000|2025-11-04 17:35:00|65010.4|64990.4|65010.4|64990.4|65012.5|64992.5|65003.8|64984.7|186
1762278000000|2025-11-04 17:40:00|65010.5|64990.5|65010.9|64995.9|65012.3|64996.1|65001.4|64984.1|182
1762278300000|2025-11-04 17:45:00|65009.7|64994.7|65012.3|64992.3|65012.5|64995.4|65005.3|64986.5|209
1762278600000|2025-11-04 17:50:00|65011.8|64991.8|65003.4|64983.4|65013|64995.2|65003.3|64983.3|209
1762278900000|2025-11-04 17:55:00|65003.5|64983.5|65008.4|64993.4|65012.7|64994.5|65003.5|64983.5|188
1762279200000|2025-11-04 18:00:00|65008.6|64993.6|65018.5|64998.5|65019.8|65002.8|65008.6|64993.6|240
1762279500000|2025-11-04 18:05:00|65018.6|64998.6|65016.5|64996.5|65023.4|65003.4|65007.4|64987.4|284
1762279800000|2025-11-04 18:10:00|65016.7|64996.7|65022.3|65002.3|65028.1|65008.1|65013.4|64993.4|299
1762280100000|2025-11-04 18:15:00|65022.2|65002.2|65021.7|65001.7|65024.8|65004.8|65018.8|64998.8|233
1762280400000|2025-11-04 18:20:00|65021.6|65001.6|65007.8|64992.8|65021.6|65001.6|65003.6|64983.6|249
1762280700000|2025-11-04 18:25:00|65007.2|64992.2|65014.7|64994.7|65019.3|65004.3|65005.7|64990.7|244
1762281000000|2025-11-04 18:30:00|65015.1|64995.1|65015.4|64995.4|65019.1|64999.1|65012.3|64992.3|196
1762281300000|2025-11-04 18:35:00|65015.6|64995.6|65019.5|64999.5|65019.6|64999.6|65006.8|64991.1|168
1762281600000|2025-11-04 18:40:00|65019.6|64999.6|65002|64982|65021.2|65001.2|65001.7|64981.7|207
1762281900000|2025-11-04 18:45:00|65002.1|64982.1|65008.7|64993.7|65009.2|64994.2|65000.3|64980.3|207
1762282200000|2025-11-04 18:50:00|65008.5|64993.5|65019.8|64999.8|65021.4|65004.4|65007.4|64992.4|280
1762282500000|2025-11-04 18:55:00|65019.7|64999.7|65011.6|64996.6|65019.9|64999.9|65006.4|64991.4|266
1762282800000|2025-11-04 19:00:00|65011.9|64996.9|65009.2|64994.2|65016.1|65001.1|65006.5|64986.5|259
1762283100000|2025-11-04 19:05:00|65009.7|64994.7|65007.9|64987.9|65011.4|64996.4|65004.1|64987.7|183
1762283400000|2025-11-04 19:10:00|65008.7|64988.7|64998.8|64978.8|65009.6|64990.7|64998.3|64978.3|194
1762283700000|2025-11-04 19:15:00|64999|64979|64998.2|64978.2|65001.7|64981.7|64995.7|64975.7|179
1762284000000|2025-11-04 19:20:00|64998.4|64978.4|65016.7|65001.7|65017.1|65002.1|64996.7|64976.7|177
1762284300000|2025-11-04 19:25:00|65016.5|65001.5|65027.5|65007.5|65028.4|65008.4|65015.9|64995.9|121
1762284600000|2025-11-04 19:30:00|65027.7|65007.7|65030.4|65010.4|65038.8|65020.3|65025.6|65007.7|235
1762284900000|2025-11-04 19:35:00|65030.2|65010.2|65031.5|65016.5|65033.2|65018.2|65026.7|65006.8|212
1762285200000|2025-11-04 19:40:00|65031|65016|65033|65018|65036.7|65021.7|65029.6|65014.6|197
1762285500000|2025-11-04 19:45:00|65033.2|65018.2|65041.1|65021.1|65041.3|65021.5|65030.1|65010.3|163
1762285800000|2025-11-04 19:50:00|65041.2|65021.2|65026.5|65006.5|65042.8|65022.8|65022|65006.2|237
1762286100000|2025-11-04 19:55:00|65026.6|65006.6|65041.7|65021.7|65042|65023.4|65024.3|65006.2|212
1762286400000|2025-11-04 20:00:00|65041.8|65021.8|65061.7|65041.7|65063.4|65045.6|65041.4|65021.4|292
1762286700000|2025-11-04 20:05:00|65061.8|65041.8|65054|65039|65063.6|65044.3|65050.9|65035.9|195
1762287000000|2025-11-04 20:10:00|65055.2|65040.2|65044.3|65029.3|65056.4|65041.4|65044.3|65029.3|153
1762287300000|2025-11-04 20:15:00|65044.4|65029.4|65039|65019|65045.2|65030.2|65038.7|65018.9|151
1762287600000|2025-11-04 20:20:00|65042.2|65022.2|65044.6|65024.6|65045.5|65028.1|65037.8|65021.5|188
1762287900000|2025-11-04 20:25:00|65044.7|65024.7|65036.7|65021.7|65045|65029.2|65036.7|65021.7|170
1762288200000|2025-11-04 20:30:00|65036.5|65021.5|65027.7|65012.7|65038|65021.5|65026.2|65007.6|225
1762288500000|2025-11-04 20:35:00|65027.4|65012.4|65021.7|65006.7|65031.2|65016.2|65021.6|65006.6|173
1762288800000|2025-11-04 20:40:00|65021.8|65006.8|65024.5|65009.5|65024.5|65009.5|65015.2|65000.2|144
1762289100000|2025-11-04 20:45:00|65024.3|65009.3|65041.7|65026.7|65043.1|65027.2|65021.9|65006.9|168
1762289400000|2025-11-04 20:50:00|65042.3|65027.3|65041.1|65026.1|65046.1|65029.2|65037.9|65022.3|189
1762289700000|2025-11-04 20:55:00|65041.3|65026.3|65035.7|65020.7|65042.4|65027.4|65032.6|65017.6|191
1762290000000|2025-11-04 21:00:00|65035.8|65020.8|65032.1|65012.1|65041.6|65025|65024.9|65005.6|249
1762290300000|2025-11-04 21:05:00|65032.2|65012.2|65039.4|65019.4|65039.4|65019.4|65028|65008|142
1762290600000|2025-11-04 21:10:00|65038.9|65018.9|65030.7|65010.7|65039.1|65019.1|65028.7|65008.7|93
1762290900000|2025-11-04 21:15:00|65030.9|65010.9|65027.6|65007.6|65037|65017|65027.5|65007.5|122
1762291200000|2025-11-04 21:20:00|65028|65008|65033.4|65013.4|65037.7|65017.7|65028|65008|95
1762291500000|2025-11-04 21:25:00|65033.5|65013.5|65034.7|65014.7|65037.5|65017.5|65031|65011|158
1762291800000|2025-11-04 21:30:00|65034.8|65014.8|65025.2|65005.2|65034.8|65014.8|65018.9|64998.9|143
1762292100000|2025-11-04 21:35:00|65025.1|65005.1|65023.1|65003.1|65029.9|65009.9|65020.3|65000.3|177
1762292400000|2025-11-04 21:40:00|65023|65003|65019.1|64999.1|65023.5|65003.5|65017.8|64997.8|201
1762292700000|2025-11-04 21:45:00|65019|64999|65026.1|65006.1|65030.5|65010.5|65018.7|64998.7|177
1762293000000|2025-11-04 21:50:00|65026.6|65006.6|65029.7|65009.7|65030|65010|65024.5|65004.5|92
1762293300000|2025-11-04 21:55:00|65029.8|65009.8|65023.6|65001.8|65031.3|65011.3|65020.3|64998.7|242
1762293600000|2025-11-04 22:00:00|65026.8|64999.2|65036.7|64976.4|65040.4|64999.2|65026.8|64973.2|35
1762293900000|2025-11-04 22:05:00|65036.1|64984.6|65048.8|64986.1|65049|64999.4|65027.4|64979|128
1762294200000|2025-11-04 22:10:00|65049.4|64985.7|65048|64988.3|65051.6|64990.8|65043.3|64985|158
1762294500000|2025-11-04 22:15:00|65048.1|64988.9|65041.2|64987.1|65051.4|64992|65036.7|64982.6|164
1762294800000|2025-11-04 22:20:00|65041.3|64987.2|65037.8|64985.3|65041.3|64991.2|65037.5|64985.3|124
1762295100000|2025-11-04 22:25:00|65037.9|64985.4|65036.4|64989.7|65040.3|65002.9|65028|64985.2|120
1762295400000|2025-11-04 22:30:00|65036.6|64989.6|65034|64987.7|65036.6|64992.6|65025.7|64985.6|132
1762295700000|2025-11-04 22:35:00|65033.6|64987.8|65030.8|65000.2|65035.3|65001.1|65029|64987.4|150
1762296000000|2025-11-04 22:40:00|65030.9|65000|65029.7|64992.7|65032.5|65000.2|65024.5|64989.2|295
1762296300000|2025-11-04 22:45:00|65029.5|64993.1|65035.3|64993|65035.4|64996.3|65024.4|64991.7|285
1762296600000|2025-11-04 22:50:00|65035.1|64993.1|65020.9|64983.7|65035.3|64993.1|65020.7|64982.1|269
1762296900000|2025-11-04 22:55:00|65020.3|64983.9|65020.4|64994.2|65030.9|64994.8|65016.1|64979.7|291
1762297200000|2025-11-04 23:00:00|65025|64991|65019.8|64999.8|65027.6|65003|65017.1|64988.4|206
1762297500000|2025-11-04 23:05:00|65019.5|64999.5|65023.6|65003.6|65024|65004|65018.8|64998.8|94
1762297800000|2025-11-04 23:10:00|65023.5|65003.5|65020.1|65000.1|65024.8|65004.8|65018.5|64998.5|118
1762298100000|2025-11-04 23:15:00|65020.5|65000.5|65015.6|64995.6|65021.3|65001.3|65015.4|64995.4|95
1762298400000|2025-11-04 23:20:00|65015.4|64995.4|65016.6|64996.6|65017|64997|65013|64993|77
1762298700000|2025-11-04 23:25:00|65016.7|64996.7|65016.4|64996.4|65018|64998|65015.4|64995.4|76
1762299000000|2025-11-04 23:30:00|65016.9|64996.9|65018.7|64998.7|65020.9|65000.9|65015.1|64995.1|126
1762299300000|2025-11-04 23:35:00|65018.8|64998.8|65017|64997|65021.2|65001.2|65016.5|64996.5|123
1762299600000|2025-11-04 23:40:00|65016.9|64996.9|65016.7|64996.7|65019.1|64999.1|65015.3|64995.3|80
1762299900000|2025-11-04 23:45:00|65016.4|64996.4|65016|64996|65018.8|64998.8|65015.9|64995.9|89
1762300200000|2025-11-04 23:50:00|65015.6|64995.6|65012.7|64992.7|65015.8|64995.8|65010.6|64990.6|115
1762300500000|2025-11-04 23:55:00|65012.8|64992.8|65013.5|64993.5|65016.4|64996.4|65012.7|64992.7|96
1762300800000|2025-11-05 00:00:00|65013.6|64993.6|65024|65004|65034.9|65014.9|65013.4|64993.4|181
1762301100000|2025-11-05 00:05:00|65023.8|65003.8|65038.3|65018.3|65039.3|65019.3|65023.7|65003.7|214
1762301400000|2025-11-05 00:10:00|65038.1|65018.1|65035|65015|65039.1|65019.1|65031.5|65011.5|180
1762301700000|2025-11-05 00:15:00|65035.2|65015.2|65029.4|65009.4|65037.7|65017.7|65029.4|65009.4|123
1762302000000|2025-11-05 00:20:00|65029.1|65009.1|65030.4|65010.4|65032.1|65012.1|65026.3|65006.3|124
1762302300000|2025-11-05 00:25:00|65030.3|65010.3|65016.5|64996.5|65032.9|65012.9|65016.4|64996.4|97
1762302600000|2025-11-05 00:30:00|65018.2|64998.2|65018.8|64998.8|65022.9|65002.9|65013|64993|212
1762302900000|2025-11-05 00:35:00|65018.5|64998.5|65020.5|65000.5|65022.1|65002.1|65017.8|64997.8|198
1762303200000|2025-11-05 00:40:00|65021|65001|65019.5|64999.5|65027.6|65007.6|65016.5|64996.5|256
1762303500000|2025-11-05 00:45:00|65019.8|64999.8|65018.2|64998.2|65025.7|65005.7|65017|64997|203
1762303800000|2025-11-05 00:50:00|65018.6|64998.6|65035|65015|65038.4|65018.4|65016.6|64996.6|264
1762304100000|2025-11-05 00:55:00|65033.6|65013.6|65014.8|64994.8|65035.9|65015.9|65014.7|64994.7|340
1762304400000|2025-11-05 01:00:00|65015.1|64995.1|65012.1|64992.1|65023.4|65003.4|65009|64989|287
1762304700000|2025-11-05 01:05:00|65012|64992|65035.2|65015.2|65035.2|65015.2|65008.7|64988.7|254
1762305000000|2025-11-05 01:10:00|65035.5|65015.5|65023.2|65003.2|65037.9|65017.9|65023|65003|227
1762305300000|2025-11-05 01:15:00|65021.1|65001.1|65020.2|65000.2|65025.2|65005.2|65009.6|64989.6|296
1762305600000|2025-11-05 01:20:00|65020.3|65000.3|64990|64970|65022.5|65002.5|64988.6|64968.6|323
1762305900000|2025-11-05 01:25:00|64989.9|64969.9|64996|64976|65000.1|64980.1|64982.8|64962.8|312
1762306200000|2025-11-05 01:30:00|64996.2|64976.2|64989.4|64969.4|64996.7|64976.7|64983.6|64963.6|299
1762306500000|2025-11-05 01:35:00|64989.5|64969.5|64949|64929|64993.5|64973.5|64947.8|64927.8|397
1762306800000|2025-11-05 01:40:00|64949.2|64929.2|64944.9|64924.9|64950.9|64930.9|64936.2|64916.2|349
1762307100000|2025-11-05 01:45:00|64945.1|64925.1|64959.5|64939.5|64967.8|64947.8|64944.6|64924.6|292
1762307400000|2025-11-05 01:50:00|64959.6|64939.6|64972.3|64952.3|64972.3|64952.3|64959.2|64939.2|223
1762307700000|2025-11-05 01:55:00|64972|64952|64984.5|64964.5|64985.9|64965.9|64962.5|64942.5|322
1762308000000|2025-11-05 02:00:00|64982.4|64962.4|64979|64959|64985.3|64965.3|64968.8|64948.8|312
1762308300000|2025-11-05 02:05:00|64979.1|64959.1|64992.7|64972.7|64997.9|64977.9|64976.2|64956.2|251
1762308600000|2025-11-05 02:10:00|64992.8|64972.8|65004.6|64984.6|65007.3|64987.3|64991.3|64971.3|213
1762308900000|2025-11-05 02:15:00|65004.3|64984.3|64998.7|64978.7|65008.9|64988.9|64998.3|64978.3|233
1762309200000|2025-11-05 02:20:00|64998.5|64978.5|65004.6|64984.6|65005.3|64985.3|64995.6|64975.6|224
1762309500000|2025-11-05 02:25:00|65004.8|64984.8|64986.5|64966.5|65004.9|64984.9|64985.4|64965.4|171
1762309800000|2025-11-05 02:30:00|64986.6|64966.6|64972.4|64952.4|64986.6|64966.6|64971.6|64951.6|192
1762310100000|2025-11-05 02:35:00|64972.6|64952.6|64982|64962|64984.9|64964.9|64971.5|64951.5|179
1762310400000|2025-11-05 02:40:00|64981.9|64961.9|64992.9|64972.9|64995.7|64975.7|64976.6|64956.6|203
1762310700000|2025-11-05 02:45:00|64993.3|64973.3|64987.6|64967.6|65000.4|64980.4|64986.2|64966.2|197
1762311000000|2025-11-05 02:50:00|64987.4|64967.4|64987.9|64967.9|64988.5|64968.5|64981.4|64961.4|147
1762311300000|2025-11-05 02:55:00|64988.2|64968.2|64989.8|64969.8|64991|64971|64981.7|64961.7|206
1762311600000|2025-11-05 03:00:00|64989.9|64969.9|64971.4|64951.4|64992.3|64972.3|64968.5|64948.5|244
1762311900000|2025-11-05 03:05:00|64971.5|64951.5|64973.7|64953.7|64984.1|64964.1|64967.8|64947.8|211
1762312200000|2025-11-05 03:10:00|64973.8|64953.8|64973.8|64953.8|64976.6|64956.6|64970.3|64950.3|154
1762312500000|2025-11-05 03:15:00|64973.7|64953.7|64984.5|64964.5|64984.5|64964.5|64973.3|64953.3|151
1762312800000|2025-11-05 03:20:00|64984.6|64964.6|64980.5|64960.5|64985.1|64965.1|64979.6|64959.6|167
1762313100000|2025-11-05 03:25:00|64980.8|64960.8|64989.4|64969.4|64989.5|64969.5|64977.4|64957.4|186
1762313400000|2025-11-05 03:30:00|64989.6|64969.6|64996.1|64976.1|64996.6|64976.6|64989.6|64969.6|151
1762313700000|2025-11-05 03:35:00|64995.8|64975.8|64989.8|64969.8|64999.8|64979.8|64989.8|64969.8|237
1762314000000|2025-11-05 03:40:00|64990.2|64970.2|64987.9|64967.9|64996.8|64976.8|64986.1|64966.1|184
1762314300000|2025-11-05 03:45:00|64987.3|64967.3|64990.3|64970.3|64997.5|64977.5|64982|64962|351
1762314600000|2025-11-05 03:50:00|64990.5|64970.5|64997.7|64977.7|65004.4|64984.4|64990.5|64970.5|285
1762314900000|2025-11-05 03:55:00|64998|64978|64988.6|64968.6|65004.4|64984.4|64987.5|64967.5|181
1762315200000|2025-11-05 04:00:00|64989.1|64969.1|64984.7|64964.7|64994.9|64974.9|64982|64962|124
1762315500000|2025-11-05 04:05:00|64984.8|64964.8|64982.3|64962.3|64989.1|64969.1|64980.8|64960.8|147
1762315800000|2025-11-05 04:10:00|64981.7|64961.7|64986.9|64966.9|64991.5|64971.5|64980.6|64960.6|136
1762316100000|2025-11-05 04:15:00|64987.1|64967.1|64979|64959|64988|64968|64978.8|64958.8|133
1762316400000|2025-11-05 04:20:00|64979.2|64959.2|64979|64959|64982.6|64962.6|64978.6|64958.6|112
1762316700000|2025-11-05 04:25:00|64978.9|64958.9|64981.9|64961.9|64985.5|64965.5|64978.9|64958.9|110
1762317000000|2025-11-05 04:30:00|64981.8|64961.8|64979.9|64959.9|64982.6|64962.6|64976|64956|127
1762317300000|2025-11-05 04:35:00|64980.2|64960.2|64973.2|64953.2|64982.7|64962.7|64972.3|64952.3|143
1762317600000|2025-11-05 04:40:00|64972.7|64952.7|64972.7|64952.7|64975.8|64955.8|64970.5|64950.5|141
1762317900000|2025-11-05 04:45:00|64972.6|64952.6|64985.2|64965.2|64985.3|64965.3|64970.5|64950.5|107
1762318200000|2025-11-05 04:50:00|64985.7|64965.7|64982.3|64962.3|64985.7|64965.7|64980.1|64960.1|65
1762318500000|2025-11-05 04:55:00|64982.2|64962.2|64977|64957|64982.4|64962.4|64975.1|64955.1|111
1762318800000|2025-11-05 05:00:00|64976.8|64956.8|64979.4|64959.4|64979.6|64959.6|64975.9|64955.9|175
1762319100000|2025-11-05 05:05:00|64979.3|64959.3|64983.2|64963.2|64984.7|64964.7|64979.3|64959.3|101
1762319400000|2025-11-05 05:10:00|64983.3|64963.3|64971|64951|64984.5|64964.5|64971|64951|88
1762319700000|2025-11-05 05:15:00|64971.5|64951.5|64974.6|64954.6|64977.7|64957.7|64969.8|64949.8|83
1762320000000|2025-11-05 05:20:00|64974.3|64954.3|64977.5|64957.5|64979|64959|64973.5|64953.5|86
1762320300000|2025-11-05 05:25:00|64977.6|64957.6|64965.9|64945.9|64977.6|64957.6|64962.8|64942.8|107
1762320600000|2025-11-05 05:30:00|64967.3|64947.3|64971.9|64951.9|64974.6|64954.6|64963.6|64943.6|115
1762320900000|2025-11-05 05:35:00|64971.8|64951.8|64965.6|64945.6|64971.8|64951.8|64963.4|64943.4|107
1762321200000|2025-11-05 05:40:00|64965.7|64945.7|64966|64946|64971.2|64951.2|64965.7|64945.7|129
1762321500000|2025-11-05 05:45:00|64965.8|64945.8|64968|64948|64968|64948|64964.2|64944.2|145
1762321800000|2025-11-05 05:50:00|64968.2|64948.2|64962.5|64942.5|64968.2|64948.2|64961.5|64941.5|144
1762322100000|2025-11-05 05:55:00|64962.8|64942.8|64971.8|64951.8|64976.8|64956.8|64958.7|64938.7|229
1762322400000|2025-11-05 06:00:00|64971.9|64951.9|64969|64949|64977|64957|64968.1|64948.1|238
1762322700000|2025-11-05 06:05:00|64969.2|64949.2|64965.8|64945.8|64970.4|64950.4|64963.7|64943.7|148
1762323000000|2025-11-05 06:10:00|64965.9|64945.9|64967.1|64947.1|64970.8|64950.8|64965.6|64945.6|113
1762323300000|2025-11-05 06:15:00|64967.5|64947.5|64965.8|64945.8|64971.6|64951.6|64958.6|64938.6|167
1762323600000|2025-11-05 06:20:00|64966.1|64946.1|64964.9|64944.9|64969.9|64949.9|64962.8|64942.8|171
1762323900000|2025-11-05 06:25:00|64965|64945|64967.8|64947.8|64968.3|64948.3|64962.3|64942.3|118
1762324200000|2025-11-05 06:30:00|64968|64948|64993.7|64973.7|64997.4|64977.4|64968|64948|251
1762324500000|2025-11-05 06:35:00|64993.6|64973.6|64990.3|64970.3|64994.1|64974.1|64988.1|64968.1|227
1762324800000|2025-11-05 06:40:00|64990.1|64970.1|64993.6|64973.6|64994.4|64974.4|64987|64967|168
1762325100000|2025-11-05 06:45:00|64993.8|64973.8|64988.2|64968.2|64994.5|64974.5|64983.5|64963.5|153
1762325400000|2025-11-05 06:50:00|64987.9|64967.9|64987.1|64967.1|64988.2|64968.2|64979.6|64959.6|148
1762325700000|2025-11-05 06:55:00|64987.5|64967.5|64993.7|64973.7|64998.6|64978.6|64987.4|64967.4|158
1762326000000|2025-11-05 07:00:00|64994.2|64974.2|65001|64981|65005.8|64985.8|64994.1|64974.1|222
1762326300000|2025-11-05 07:05:00|65001.2|64981.2|65004.6|64984.6|65006|64986|64989.9|64969.9|311
1762326600000|2025-11-05 07:10:00|65004.7|64984.7|64992.7|64972.7|65009.1|64989.1|64990.7|64970.7|207
1762326900000|2025-11-05 07:15:00|64993|64973|65016.9|65001.9|65017.8|65002.8|64990.9|64970.9|256
1762327200000|2025-11-05 07:20:00|65016.8|65001.8|65013.4|64993.4|65020|65005|65008.9|64989.3|332
1762327500000|2025-11-05 07:25:00|65013.5|64993.5|65006.5|64991.5|65014.2|64996.1|65005|64990|238
1762327800000|2025-11-05 07:30:00|65006.2|64991.2|64994|64974|65011.8|64996.8|64988.7|64968.8|394
1762328100000|2025-11-05 07:35:00|64994.3|64974.3|64983|64968|65000.3|64984.1|64978.8|64959.8|331
1762328400000|2025-11-05 07:40:00|64983.1|64968.1|64990.6|64970.6|64990.8|64972.8|64980.1|64965.1|280
1762328700000|2025-11-05 07:45:00|64990.8|64970.8|64985|64970|65001.8|64986.5|64984.8|64969.8|291
1762329000000|2025-11-05 07:50:00|64984.8|64969.8|64988.5|64973.5|64994.3|64979.3|64984.8|64967.3|298
1762329300000|2025-11-05 07:55:00|64990.2|64975.2|65000.1|64985.1|65001.1|64986.1|64982.9|64967.9|475
1762329600000|2025-11-05 08:00:00|64999|64984|64981.7|64966.7|65007.4|64991.7|64977.8|64962.8|525
1762329900000|2025-11-05 08:05:00|64981.9|64966.9|64954.2|64934.2|64982.7|64967.7|64953.2|64933.2|485
1762330200000|2025-11-05 08:10:00|64955.1|64935.1|64956|64936|64970.9|64953.3|64953.1|64933.7|409
1762330500000|2025-11-05 08:15:00|64954.7|64934.7|64971.7|64956.7|64974.5|64959.5|64950.9|64931.5|406
1762330800000|2025-11-05 08:20:00|64972.1|64957.1|64968.5|64953.5|64981.5|64966.5|64968.3|64953.3|378
1762331100000|2025-11-05 08:25:00|64968.4|64953.4|64967.3|64947.3|64978.9|64963.9|64965.4|64947.1|307
1762331400000|2025-11-05 08:30:00|64967.2|64947.2|64953.2|64938.2|64973.1|64958.1|64950.2|64932.2|461
1762331700000|2025-11-05 08:35:00|64953.3|64938.3|64962.7|64947.7|64963.2|64948.2|64951.8|64936.8|385
1762332000000|2025-11-05 08:40:00|64962.6|64947.6|64976.9|64956.9|64984.7|64969.7|64960.6|64945.6|351
1762332300000|2025-11-05 08:45:00|64976.8|64956.8|64982.5|64962.5|64983.6|64968.6|64972.6|64952.9|435
1762332600000|2025-11-05 08:50:00|64982.1|64962.1|64968|64948|64982.1|64962.1|64953.6|64938.6|409
1762332900000|2025-11-05 08:55:00|64967.9|64947.9|64986.7|64966.7|64986.8|64969.2|64961.4|64943.7|437
1762333200000|2025-11-05 09:00:00|64988.9|64968.9|64981.9|64966.9|65004.6|64989.6|64980.9|64965.9|447
1762333500000|2025-11-05 09:05:00|64982.1|64967.1|64971.3|64956.3|64991|64976|64963.2|64945.7|424
1762333800000|2025-11-05 09:10:00|64971.4|64956.4|64983.8|64968.8|64986.5|64971.5|64969.4|64954.4|379
1762334100000|2025-11-05 09:15:00|64984|64969|64991.5|64976.5|64992.8|64977.8|64983.9|64968.9|373
1762334400000|2025-11-05 09:20:00|64991.7|64976.7|64990.2|64975.2|65002.1|64987.1|64987.5|64972.5|376
1762334700000|2025-11-05 09:25:00|64990.3|64975.3|64987.3|64972.3|64991.4|64976.4|64983.7|64968.7|249
1762335000000|2025-11-05 09:30:00|64987.1|64972.1|65005.1|64990.1|65010.6|64995.6|64980.8|64965.8|274
1762335300000|2025-11-05 09:35:00|65003.7|64988.7|64998.7|64983.7|65009.6|64994.6|64996.4|64981.4|276
1762335600000|2025-11-05 09:40:00|64998.8|64983.8|65012.1|64997.1|65018.5|65003.5|64998.8|64983.8|361
1762335900000|2025-11-05 09:45:00|65012.6|64997.6|65019.8|65004.8|65024.2|65009.2|65012.5|64997.5|413
1762336200000|2025-11-05 09:50:00|65021.2|65006.2|65018.4|65003.4|65028.3|65013.3|65017.4|65002.4|322
1762336500000|2025-11-05 09:55:00|65018.3|65003.3|65014.7|64994.7|65022.7|65007.7|65011.7|64994.7|308
1762336800000|2025-11-05 10:00:00|65014.8|64994.8|65046.4|65026.4|65054.8|65034.9|65010.1|64992.6|451
1762337100000|2025-11-05 10:05:00|65046.5|65026.5|65037.5|65022.5|65047|65030.2|65031.5|65014|395
1762337400000|2025-11-05 10:10:00|65037.3|65022.3|65052.4|65037.4|65052.6|65037.6|65035.6|65020.6|371
1762337700000|2025-11-05 10:15:00|65052.6|65037.6|65055|65040|65059.4|65044.4|65047.7|65032.5|420
1762338000000|2025-11-05 10:20:00|65055.2|65040.2|65042|65027|65058|65043|65041.3|65026.3|342
1762338300000|2025-11-05 10:25:00|65041.7|65026.7|65039|65024|65043.6|65028.6|65038|65023|364
1762338600000|2025-11-05 10:30:00|65039.1|65024.1|65026.9|65011.9|65041.4|65026.3|65026.4|65007.9|316
1762338900000|2025-11-05 10:35:00|65026.6|65011.6|65024.4|65009.4|65038.3|65023.3|65024.2|65009.2|281
1762339200000|2025-11-05 10:40:00|65024.2|65009.2|65015.8|65000.8|65024.4|65009.4|65010.6|64995.6|270
1762339500000|2025-11-05 10:45:00|65015.7|65000.7|65029.5|65014.5|65030.4|65015.4|65008.4|64993.4|261
1762339800000|2025-11-05 10:50:00|65029.3|65014.3|65021|65006|65029.9|65014.9|65018.2|65003.2|273
1762340100000|2025-11-05 10:55:00|65021.1|65006.1|65021.9|65001.9|65024.1|65009|65011.2|64996.2|314
1762340400000|2025-11-05 11:00:00|65021.7|65001.7|65015.4|65000.4|65025.7|65010.7|65009.4|64994.4|380
1762340700000|2025-11-05 11:05:00|65015.3|65000.3|65035.2|65020.2|65035.7|65020.7|65015.3|65000.3|350
1762341000000|2025-11-05 11:10:00|65036.2|65021.2|65034.8|65019.8|65044.4|65029.4|65034.7|65019.7|321
1762341300000|2025-11-05 11:15:00|65035.3|65020.3|65009.6|64994.6|65035.4|65020.4|65009.6|64994.6|418
1762341600000|2025-11-05 11:20:00|65009.7|64994.7|65003|64988|65015.1|65000.1|65000|64985|294
1762341900000|2025-11-05 11:25:00|65003.6|64988.6|64990.9|64975.9|65012.4|64997.4|64986.6|64971.6|318
1762342200000|2025-11-05 11:30:00|64991.4|64976.4|64994|64979|65002.8|64987.8|64991.4|64976.4|278
1762342500000|2025-11-05 11:35:00|64994.1|64979.1|64989.7|64974.7|64999.8|64984.8|64985.6|64970.6|199
1762342800000|2025-11-05 11:40:00|64988.2|64973.2|64997.6|64982.6|65000.4|64982.8|64988.2|64973.2|266
1762343100000|2025-11-05 11:45:00|64997.4|64982.4|64995.7|64980.7|65000.4|64983.4|64993.6|64973.6|219
1762343400000|2025-11-05 11:50:00|64996.5|64981.5|64992.7|64977.7|64998.3|64982.3|64989.4|64974.4|266
1762343700000|2025-11-05 11:55:00|64992.8|64977.8|64992.2|64977.2|64996.4|64981.4|64985.7|64970.7|366
1762344000000|2025-11-05 12:00:00|64991.9|64976.9|64988|64973|64992.7|64977.7|64981.8|64966.5|339
1762344300000|2025-11-05 12:05:00|64988.2|64973.2|64979.2|64964.2|64988.5|64973.5|64974.6|64959.6|371
1762344600000|2025-11-05 12:10:00|64979.1|64964.1|64969.4|64954.4|64983.7|64968.7|64969|64954|304
1762344900000|2025-11-05 12:15:00|64969.5|64954.5|64969.9|64954.9|64977.5|64962.5|64965.9|64948.4|353
1762345200000|2025-11-05 12:20:00|64969.5|64954.5|64980|64965|64984.3|64969.3|64967.2|64952.2|364
1762345500000|2025-11-05 12:25:00|64980.2|64965.2|64986.8|64971.8|64991|64973.8|64979.4|64964.4|270
1762345800000|2025-11-05 12:30:00|64988.3|64973.3|64994|64979|64995.7|64980.7|64984.3|64969.3|236
1762346100000|2025-11-05 12:35:00|64994.1|64979.1|64989.9|64974.9|64994.1|64979.1|64981.2|64966.2|311
1762346400000|2025-11-05 12:40:00|64990.1|64975.1|64977.4|64962.4|64995.5|64980.5|64977.4|64962.4|210
1762346700000|2025-11-05 12:45:00|64977.2|64962.2|64992.3|64977.3|64992.5|64977.5|64968.4|64953.4|370
1762347000000|2025-11-05 12:50:00|64991.9|64976.9|64989.2|64974.2|64992.5|64977.5|64980.9|64965.9|357
1762347300000|2025-11-05 12:55:00|64989.1|64974.1|64978.4|64958.4|64992.4|64977.4|64973.5|64957.8|431
1762347600000|2025-11-05 13:00:00|64978.5|64958.5|64970|64955|64983|64966.5|64965.8|64950.8|410
1762347900000|2025-11-05 13:05:00|64972.1|64957.1|64972.9|64957.9|64975.1|64958.1|64962.5|64945.9|379
1762348200000|2025-11-05 13:10:00|64972.8|64957.8|64995.3|64972.7|64995.3|64974.5|64969.1|64954.1|358
1762348500000|2025-11-05 13:15:00|64994.7|64971.5|65013|64993|65024.8|65009.8|64991.2|64968.4|652
1762348800000|2025-11-05 13:20:00|65012.6|64992.6|64991|64976|65015.8|64997.1|64984.7|64968.2|546
1762349100000|2025-11-05 13:25:00|64991.9|64971.9|64999.5|64984.5|65005.6|64989.5|64988|64970.9|413
1762349400000|2025-11-05 13:30:00|65004.9|64989.9|65034.6|65014.6|65038.6|65018.6|65004.9|64989.6|502
1762349700000|2025-11-05 13:35:00|65035.4|65015.4|65029.5|65009.5|65036.4|65016.4|65011|64994.7|445
1762350000000|2025-11-05 13:40:00|65029.7|65009.7|65033.1|65013.1|65038.3|65023.3|65019.9|65003|521
1762350300000|2025-11-05 13:45:00|65032.8|65012.8|65055.8|65035.8|65056.2|65036.2|65027.3|65010|505
1762350600000|2025-11-05 13:50:00|65056.2|65036.2|65044.6|65029.6|65064.9|65044.9|65036.6|65021.6|528
1762350900000|2025-11-05 13:55:00|65047|65032|65074.4|65059.4|65078.8|65063.8|65045.1|65030.1|473
1762351200000|2025-11-05 14:00:00|65075.2|65060.2|65086.7|65071.7|65102.9|65087.6|65069.3|65054.3|550
1762351500000|2025-11-05 14:05:00|65086.9|65071.9|65073.3|65053.3|65089.4|65074.4|65067.1|65047.1|540
1762351800000|2025-11-05 14:10:00|65073|65053|65056.2|65036.2|65073.6|65053.6|65050.9|65032.5|495
1762352100000|2025-11-05 14:15:00|65056.3|65036.3|65027.4|65007.4|65057.7|65040.2|65019.8|65002|504
1762352400000|2025-11-05 14:20:00|65025.6|65010.6|65035.7|65015.7|65042.8|65023|65025.6|65008.2|349
1762352700000|2025-11-05 14:25:00|65035.6|65015.6|65020.1|65005.1|65035.6|65016.2|65016.9|64999.3|496
1762353000000|2025-11-05 14:30:00|65019.7|65004.7|65013.7|64993.7|65028.5|65011|65013.3|64993.3|402
1762353300000|2025-11-05 14:35:00|65013.6|64993.6|65006.8|64991.8|65016.9|65000.9|64996.3|64980.5|434
1762353600000|2025-11-05 14:40:00|65006.5|64991.5|65015|64995|65019|65003.3|65005.6|64990.6|396
1762353900000|2025-11-05 14:45:00|65015.4|64995.4|64999.4|64979.4|65018.5|64998.5|64991.4|64972|483
1762354200000|2025-11-05 14:50:00|64999.5|64979.5|64971.8|64951.8|65008|64993|64963.7|64945.6|503
1762354500000|2025-11-05 14:55:00|64968.2|64948.2|64998.9|64978.9|65006.9|64987.8|64965.9|64948.2|502
1762354800000|2025-11-05 15:00:00|64998.7|64978.7|65052|65032|65098.1|65075.5|64998.7|64978.7|868
1762355100000|2025-11-05 15:05:00|65057.5|65037.5|65060.9|65040.9|65065.9|65045.9|65035.5|65015.5|769
1762355400000|2025-11-05 15:10:00|65060.3|65040.3|65062.3|65042.3|65072.2|65052.2|65037.7|65020.8|700
1762355700000|2025-11-05 15:15:00|65062.4|65042.4|65031.1|65016.1|65064.5|65044.5|65009.5|64989.5|655
1762356000000|2025-11-05 15:20:00|65032.3|65017.3|65016.9|65001.9|65045.3|65026.2|65013|64993|600
1762356300000|2025-11-05 15:25:00|65016.7|65001.7|65006.3|64986.3|65026.2|65008.6|64999.5|64980.5|561
1762356600000|2025-11-05 15:30:00|65008.9|64988.9|65015.8|65000.8|65019.2|65004.2|64995.4|64980.4|483
1762356900000|2025-11-05 15:35:00|65016|65001|65036.2|65021.2|65054.6|65038.6|65012.9|64997.9|440
1762357200000|2025-11-05 15:40:00|65042.5|65027.5|65055.1|65040.1|65062.2|65047.2|65036|65019.1|473
1762357500000|2025-11-05 15:45:00|65054.5|65039.5|65045.4|65025.4|65062.7|65047.7|65031.2|65016.2|456
1762357800000|2025-11-05 15:50:00|65045.6|65025.6|65050.2|65030.2|65060.1|65040.1|65031.6|65011.6|598
1762358100000|2025-11-05 15:55:00|65050.1|65030.1|65038.6|65018.6|65051.1|65031.1|65034.6|65015.7|555
1762358400000|2025-11-05 16:00:00|65038.8|65018.8|65075|65055|65079.2|65059.2|65036.8|65016.8|650
1762358700000|2025-11-05 16:05:00|65074.8|65054.8|65069.3|65054.3|65091.4|65072.4|65065.2|65048|531
1762359000000|2025-11-05 16:10:00|65068.9|65053.9|65059.6|65039.6|65075.7|65060.7|65049.4|65034.4|476
1762359300000|2025-11-05 16:15:00|65059.4|65039.4|65057.4|65042.4|65070.2|65055.2|65046.4|65031.4|476
1762359600000|2025-11-05 16:20:00|65057.2|65042.2|65041.9|65026.9|65068.4|65053.4|65041.9|65026.9|434
1762359900000|2025-11-05 16:25:00|65042.2|65027.2|65034.2|65019.2|65045.3|65030.3|65027.4|65012.4|447
1762360200000|2025-11-05 16:30:00|65034.3|65019.3|65047.7|65032.7|65060.1|65043.1|65034.3|65019.3|445
1762360500000|2025-11-05 16:35:00|65047.6|65032.6|65043.5|65028.5|65057.1|65042.1|65041.4|65023.6|418
1762360800000|2025-11-05 16:40:00|65043.8|65028.8|65042.1|65027.1|65055|65040|65036.6|65017.6|419
1762361100000|2025-11-05 16:45:00|65040.7|65025.7|65026.2|65011.2|65042.2|65027.2|65024.5|65007.1|396
1762361400000|2025-11-05 16:50:00|65025.9|65010.9|65010.7|64995.7|65026.7|65011.7|65000.5|64982.8|438
1762361700000|2025-11-05 16:55:00|65011|64996|65012.5|64992.5|65016.4|64999.3|65002.4|64986|363
1762362000000|2025-11-05 17:00:00|65012.1|64992.1|65015.7|64995.7|65016.2|64996.2|64999|64979|398
1762362300000|2025-11-05 17:05:00|65015.5|64995.5|65022.7|65002.7|65024.7|65004.7|65013|64993|382
1762362600000|2025-11-05 17:10:00|65022.2|65002.2|65020.7|65000.7|65029|65009|65011.8|64992.8|339
1762362900000|2025-11-05 17:15:00|65020.9|65000.9|65025.5|65010.5|65026.7|65010.7|65018.1|64998.1|301
1762363200000|2025-11-05 17:20:00|65025.6|65010.6|65027.5|65007.5|65033.6|65013.6|65021.4|65001.4|287
1762363500000|2025-11-05 17:25:00|65027.3|65007.3|65024.1|65004.1|65027.9|65007.9|65021.5|65001.5|201
1762363800000|2025-11-05 17:30:00|65024.3|65004.3|65033.7|65013.7|65041.9|65021.9|65024.3|65004.3|255
1762364100000|2025-11-05 17:35:00|65034.3|65014.3|65033.9|65013.9|65037.9|65020.5|65029.2|65009.4|286
1762364400000|2025-11-05 17:40:00|65033.8|65013.8|65035.1|65015.1|65037.5|65017.5|65027.9|65010.2|218
1762364700000|2025-11-05 17:45:00|65034.8|65014.8|65034.5|65014.5|65053|65035.4|65032.3|65012.3|319
1762365000000|2025-11-05 17:50:00|65034.1|65014.1|65033|65013|65039.8|65019.8|65027.9|65007.9|203
1762365300000|2025-11-05 17:55:00|65027.8|65012.8|65029.5|65009.5|65035.3|65020.3|65022.2|65002.7|277
1762365600000|2025-11-05 18:00:00|65029.7|65009.7|65015.5|64995.5|65033.7|65013.7|65013.9|64993.9|278
1762365900000|2025-11-05 18:05:00|65015.4|64995.4|65018|64998|65022.2|65002.2|65013.8|64993.8|185
1762366200000|2025-11-05 18:10:00|65017.8|64997.8|65017.1|64997.1|65022.5|65005|65012.2|64996.3|216
1762366500000|2025-11-05 18:15:00|65017.9|64997.9|65011.1|64996.1|65020.9|65000.9|65007.8|64992.8|178
1762366800000|2025-11-05 18:20:00|65011|64996|65021.3|65006.3|65021.7|65006.7|65011|64996|191
1762367100000|2025-11-05 18:25:00|65021.4|65006.4|65019|65004|65023.4|65008.4|65016.5|65001.5|201
1762367400000|2025-11-05 18:30:00|65020|65005|65027.4|65012.4|65031.9|65016.9|65020|65005|193
1762367700000|2025-11-05 18:35:00|65026.8|65011.8|65024.6|65004.6|65028.5|65012.7|65022.4|65002.4|162
1762368000000|2025-11-05 18:40:00|65024.3|65004.3|65030.5|65015.5|65036.1|65016.1|65024.3|65004.3|121
1762368300000|2025-11-05 18:45:00|65030.4|65015.4|65029.8|65014.8|65035|65020|65028.4|65009.2|150
1762368600000|2025-11-05 18:50:00|65030.2|65015.2|65027.4|65012.4|65035.7|65020.7|65026.5|65011.5|160
1762368900000|2025-11-05 18:55:00|65027.5|65012.5|65020.9|65005.9|65029.8|65014.8|65019.1|65004.1|283
1762369200000|2025-11-05 19:00:00|65020.8|65005.8|65015.2|64995.2|65022.1|65007.1|65012.8|64992.8|228
1762369500000|2025-11-05 19:05:00|65015.7|64995.7|65016.2|65001.2|65018.9|65001.2|65010.6|64990.6|160
1762369800000|2025-11-05 19:10:00|65016.1|65001.1|65022.7|65007.7|65023.2|65008.2|65015|65000|178
1762370100000|2025-11-05 19:15:00|65023.5|65008.5|65023.7|65003.7|65028.9|65008.9|65021.9|65001.9|134
1762370400000|2025-11-05 19:20:00|65023.9|65003.9|65019.8|64999.8|65024.7|65004.7|65019.1|64999.1|143
1762370700000|2025-11-05 19:25:00|65019.3|64999.3|65010.3|64990.3|65019.3|64999.3|65010.1|64990.1|137
1762371000000|2025-11-05 19:30:00|65010.2|64990.2|65010.2|64990.2|65013.2|64993.2|65008|64988|133
1762371300000|2025-11-05 19:35:00|65010.3|64990.3|65006.1|64986.1|65011.8|64991.8|65005.2|64985.2|135
1762371600000|2025-11-05 19:40:00|65006.2|64986.2|65003.2|64983.2|65009.2|64989.2|65002.3|64982.3|213
1762371900000|2025-11-05 19:45:00|65003.1|64983.1|65005.1|64990.1|65010.1|64991.6|65003|64983|227
1762372200000|2025-11-05 19:50:00|65005.3|64990.3|64993.4|64978.4|65007.6|64992.6|64989.5|64972.5|174
1762372500000|2025-11-05 19:55:00|64993.2|64978.2|64998.9|64978.9|65000|64985|64986.6|64971.6|250
1762372800000|2025-11-05 20:00:00|64998|64978|64976.1|64961.1|64998|64978|64976.1|64961.1|241
1762373100000|2025-11-05 20:05:00|64976.7|64961.7|64972.5|64957.5|64982|64967|64972.3|64957.3|245
1762373400000|2025-11-05 20:10:00|64972.7|64957.7|64972|64952|64976.5|64958.4|64972|64952|156
1762373700000|2025-11-05 20:15:00|64971.9|64951.9|64969.8|64954.8|64973.4|64954.8|64963.5|64948.5|134
1762374000000|2025-11-05 20:20:00|64969.9|64954.9|64969.1|64954.1|64973.8|64956.2|64964.1|64946.4|165
1762374300000|2025-11-05 20:25:00|64969.2|64954.2|64975.5|64960.5|64980|64965|64966.1|64951.1|138
1762374600000|2025-11-05 20:30:00|64975.6|64960.6|64974|64954|64978.1|64963.1|64969.1|64953.1|174
1762374900000|2025-11-05 20:35:00|64974.1|64954.1|64979.4|64959.4|64979.7|64959.7|64973.9|64953.9|131
1762375200000|2025-11-05 20:40:00|64979.3|64959.3|64979.6|64959.6|64982.6|64962.6|64975.6|64955.6|168
1762375500000|2025-11-05 20:45:00|64980.6|64960.6|64980.3|64965.3|64985.5|64970.5|64979.3|64959.3|153
1762375800000|2025-11-05 20:50:00|64980.1|64965.1|64983.3|64963.3|64984.1|64965.8|64980.1|64961.8|122
1762376100000|2025-11-05 20:55:00|64983.5|64963.5|64985.9|64965.9|64988.6|64968.6|64983.3|64963.3|226
1762376400000|2025-11-05 21:00:00|64983.9|64963.9|64988.3|64968.3|64991.2|64971.2|64983.2|64963.2|158
1762376700000|2025-11-05 21:05:00|64988.5|64968.5|64972.2|64952.2|64988.5|64968.5|64971.5|64951.5|113
1762377000000|2025-11-05 21:10:00|64973.5|64953.5|64971.1|64951.1|64974.8|64954.8|64971.1|64951.1|73
1762377300000|2025-11-05 21:15:00|64971.2|64951.2|64966.4|64946.4|64972.6|64952.6|64964.8|64944.8|100
1762377600000|2025-11-05 21:20:00|64966.2|64946.2|64959.7|64939.7|64966.2|64946.2|64959.6|64939.6|78
1762377900000|2025-11-05 21:25:00|64960|64940|64964.5|64944.5|64968|64948|64956.8|64936.8|107
1762378200000|2025-11-05 21:30:00|64964.4|64944.4|64961.9|64941.9|64964.8|64944.8|64958.3|64938.3|74
1762378500000|2025-11-05 21:35:00|64962|64942|64962.2|64942.2|64963.7|64943.7|64961.1|64941.1|67
1762378800000|2025-11-05 21:40:00|64962.3|64942.3|64958.3|64938.3|64963.7|64943.7|64954.2|64934.2|90
1762379100000|2025-11-05 21:45:00|64958.5|64938.5|64963.8|64943.8|64967.6|64947.6|64957.8|64937.8|118
1762379400000|2025-11-05 21:50:00|64964.1|64944.1|64961.4|64941.4|64967.7|64947.7|64956.9|64936.9|155
1762379700000|2025-11-05 21:55:00|64961.5|64941.5|64967.4|64939.2|64969.5|64949.5|64961.5|64938.5|197
1762380000000|2025-11-05 22:00:00|64977.6|64937.7|64985|64926.9|64986.6|64937.7|64974.6|64926.8|55
1762380300000|2025-11-05 22:05:00|64974.5|64937.1|64972.7|64936.8|64980|64949.1|64972.7|64934.6|77
1762380600000|2025-11-05 22:10:00|64974.9|64938.9|64972.7|64952.7|64981.2|64952.7|64972.2|64936|111
1762380900000|2025-11-05 22:15:00|64973.3|64952.2|64979.3|64947.8|64983.1|64952.2|64973.3|64941.4|117
1762381200000|2025-11-05 22:20:00|64977.7|64949|64979.6|64939.9|64979.6|64950.6|64974.2|64939.2|122
1762381500000|2025-11-05 22:25:00|64979.7|64939.8|64980.6|64936.9|64981.1|64941.4|64977.6|64936.9|97
1762381800000|2025-11-05 22:30:00|64980.7|64936.5|64980|64935.2|64981.6|64937.5|64977.9|64934.5|148
1762382100000|2025-11-05 22:35:00|64979.8|64935.3|64978.8|64939.4|64979.9|64940|64974.1|64934.5|186
1762382400000|2025-11-05 22:40:00|64979|64939.3|64975.4|64936.2|64979|64939.7|64973.5|64935.4|224
1762382700000|2025-11-05 22:45:00|64976.7|64937|64978.2|64937.3|64981.1|64938.5|64972.9|64935.9|188
1762383000000|2025-11-05 22:50:00|64978.7|64937.4|64978.7|64936.3|64985.3|64937.6|64977.5|64933.4|190
1762383300000|2025-11-05 22:55:00|64978.4|64936.2|64976.4|64941.5|64982|64946.7|64972.3|64934|255
1762383600000|2025-11-05 23:00:00|64975|64941.8|64972.7|64952.7|64980|64952.8|64964|64933.2|341
1762383900000|2025-11-05 23:05:00|64972.6|64952.6|64965.8|64945.8|64972.7|64952.7|64961.8|64940.7|128
1762384200000|2025-11-05 23:10:00|64965.7|64945.7|64953.6|64933.6|64965.7|64945.7|64953.1|64933.1|109
1762384500000|2025-11-05 23:15:00|64953.7|64933.7|64953.5|64933.5|64955.2|64935.2|64950.5|64930.5|113
1762384800000|2025-11-05 23:20:00|64953.6|64933.6|64953.4|64933.4|64953.7|64933.7|64949.3|64929.3|93
1762385100000|2025-11-05 23:25:00|64953.5|64933.5|64953.9|64933.9|64955.1|64935.1|64952.5|64932.5|81
1762385400000|2025-11-05 23:30:00|64954.1|64934.1|64950.9|64930.9|64955.1|64935.1|64949.1|64929.1|138
1762385700000|2025-11-05 23:35:00|64951.3|64931.3|64953|64933|64954|64934|64951|64931|68
1762386000000|2025-11-05 23:40:00|64953.1|64933.1|64953.2|64933.2|64956.7|64936.7|64951.4|64931.4|90
1762386300000|2025-11-05 23:45:00|64953.3|64933.3|64949.1|64929.1|64955.6|64935.6|64948.4|64928.4|114
1762386600000|2025-11-05 23:50:00|64949.2|64929.2|64950.6|64930.6|64950.8|64930.8|64944.5|64924.5|106
1762386900000|2025-11-05 23:55:00|64950.8|64930.8|64948.2|64928.2|64950.8|64930.8|64941.8|64921.8|114
1762387200000|2025-11-06 00:00:00|64948.4|64928.4|64962.4|64942.4|64962.7|64942.7|64948.4|64928.4|186
1762387500000|2025-11-06 00:05:00|64962.5|64942.5|64956.4|64936.4|64962.5|64942.5|64953|64933|106
1762387800000|2025-11-06 00:10:00|64956.6|64936.6|64943.5|64923.5|64957.9|64937.9|64942.9|64922.9|128
1762388100000|2025-11-06 00:15:00|64943.7|64923.7|64944|64924|64949.9|64929.9|64943.6|64923.6|97
1762388400000|2025-11-06 00:20:00|64943.9|64923.9|64942.2|64922.2|64943.9|64923.9|64940.9|64920.9|108
1762388700000|2025-11-06 00:25:00|64942.1|64922.1|64931.4|64911.4|64942.1|64922.1|64930.2|64910.2|135
1762389000000|2025-11-06 00:30:00|64931.5|64911.5|64943.1|64923.1|64946.6|64926.6|64929|64909|239
1762389300000|2025-11-06 00:35:00|64943.2|64923.2|64936.5|64916.5|64943.7|64923.7|64934.4|64914.4|206
1762389600000|2025-11-06 00:40:00|64937|64917|64936.3|64916.3|64939.6|64919.6|64934.8|64914.8|139
1762389900000|2025-11-06 00:45:00|64936.4|64916.4|64914.7|64894.7|64937|64917|64914.2|64894.2|238
1762390200000|2025-11-06 00:50:00|64914.8|64894.8|64918.4|64898.4|64929.3|64909.3|64914.7|64894.7|211
1762390500000|2025-11-06 00:55:00|64919.9|64899.9|64923.2|64903.2|64931.6|64911.6|64919.4|64899.4|263
1762390800000|2025-11-06 01:00:00|64921.6|64901.6|64900.4|64880.4|64921.6|64901.6|64886.6|64866.6|352
1762391100000|2025-11-06 01:05:00|64900.6|64880.6|64897.1|64877.1|64901.4|64881.4|64892.2|64872.2|195
1762391400000|2025-11-06 01:10:00|64897.2|64877.2|64902.8|64882.8|64906.2|64886.2|64896.6|64876.6|188
1762391700000|2025-11-06 01:15:00|64902.6|64882.6|64890.1|64870.1|64902.6|64882.6|64887.6|64867.6|173
1762392000000|2025-11-06 01:20:00|64890.2|64870.2|64893.8|64873.8|64895.6|64875.6|64887.9|64867.9|153
1762392300000|2025-11-06 01:25:00|64893.7|64873.7|64885.2|64865.2|64895.6|64875.6|64882.6|64862.6|106
1762392600000|2025-11-06 01:30:00|64885.1|64865.1|64882.7|64862.7|64886.5|64866.5|64876.8|64856.8|150
1762392900000|2025-11-06 01:35:00|64883|64863|64885.4|64865.4|64893.8|64873.8|64882.7|64862.7|148
1762393200000|2025-11-06 01:40:00|64885.1|64865.1|64884.3|64864.3|64891|64871|64881.6|64861.6|126
1762393500000|2025-11-06 01:45:00|64884.6|64864.6|64888.4|64868.4|64889.2|64869.2|64877|64857|127
1762393800000|2025-11-06 01:50:00|64888.3|64868.3|64888.2|64868.2|64893.4|64873.4|64887.6|64867.6|124
1762394100000|2025-11-06 01:55:00|64888|64868|64885.6|64865.6|64888|64868|64879.1|64859.1|148
1762394400000|2025-11-06 02:00:00|64885.7|64865.7|64881.9|64861.9|64891.1|64871.1|64880.3|64860.3|157
1762394700000|2025-11-06 02:05:00|64882|64862|64880|64860|64885.8|64865.8|64879.5|64859.5|90
1762395000000|2025-11-06 02:10:00|64880.1|64860.1|64884.9|64864.9|64885|64865|64877.1|64857.1|172
1762395300000|2025-11-06 02:15:00|64884.6|64864.6|64885.2|64865.2|64885.4|64865.4|64878.6|64858.6|188
1762395600000|2025-11-06 02:20:00|64885.5|64865.5|64884.8|64864.8|64887.2|64867.2|64884.5|64864.5|98
1762395900000|2025-11-06 02:25:00|64885|64865|64887|64867|64887.7|64867.7|64884.3|64864.3|135
1762396200000|2025-11-06 02:30:00|64886.7|64866.7|64888.4|64868.4|64891.4|64871.4|64885.4|64865.4|193
1762396500000|2025-11-06 02:35:00|64888.2|64868.2|64900.6|64880.6|64906.7|64886.7|64888.2|64868.2|187
1762396800000|2025-11-06 02:40:00|64900.7|64880.7|64903.5|64883.5|64906.9|64886.9|64899.6|64879.6|157
1762397100000|2025-11-06 02:45:00|64903.4|64883.4|64902.9|64882.9|64907|64887|64902|64882|168
1762397400000|2025-11-06 02:50:00|64903.8|64883.8|64902.5|64882.5|64907.5|64887.5|64901.6|64881.6|130
1762397700000|2025-11-06 02:55:00|64901.4|64881.4|64895.4|64875.4|64901.8|64881.8|64894.9|64874.9|180
1762398000000|2025-11-06 03:00:00|64895.2|64875.2|64904.4|64884.4|64904.4|64884.4|64894.7|64874.7|185
1762398300000|2025-11-06 03:05:00|64903.8|64883.8|64895.3|64875.3|64906.1|64886.1|64893|64873|146
1762398600000|2025-11-06 03:10:00|64895.4|64875.4|64890.2|64870.2|64900.6|64880.6|64890.1|64870.1|141
1762398900000|2025-11-06 03:15:00|64890|64870|64890.1|64870.1|64891.3|64871.3|64884.1|64864.1|145
1762399200000|2025-11-06 03:20:00|64889.9|64869.9|64881|64861|64889.9|64869.9|64879.7|64859.7|123
1762399500000|2025-11-06 03:25:00|64880.9|64860.9|64882.3|64862.3|64887.5|64867.5|64879.4|64859.4|167
1762399800000|2025-11-06 03:30:00|64882.6|64862.6|64884.4|64864.4|64886.1|64866.1|64881.7|64861.7|119
1762400100000|2025-11-06 03:35:00|64884.2|64864.2|64885.6|64865.6|64887.6|64867.6|64883.1|64863.1|113
1762400400000|2025-11-06 03:40:00|64885.4|64865.4|64885.1|64865.1|64887.6|64867.6|64884.2|64864.2|126
1762400700000|2025-11-06 03:45:00|64885.2|64865.2|64882.2|64862.2|64885.8|64865.8|64881.7|64861.7|144
1762401000000|2025-11-06 03:50:00|64882.3|64862.3|64882.1|64862.1|64884.8|64864.8|64880.9|64860.9|104
1762401300000|2025-11-06 03:55:00|64881.7|64861.7|64884.1|64864.1|64886.1|64866.1|64881.7|64861.7|152
1762401600000|2025-11-06 04:00:00|64884|64864|64882.9|64862.9|64884.5|64864.5|64881.8|64861.8|112
1762401900000|2025-11-06 04:05:00|64883|64863|64886.6|64866.6|64889.5|64869.5|64881.7|64861.7|136
1762402200000|2025-11-06 04:10:00|64886.7|64866.7|64879.6|64859.6|64887|64867|64878.5|64858.5|95
1762402500000|2025-11-06 04:15:00|64879.7|64859.7|64876.3|64856.3|64879.7|64859.7|64874.2|64854.2|90
1762402800000|2025-11-06 04:20:00|64876.2|64856.2|64886.3|64866.3|64886.6|64866.6|64876|64856|83
1762403100000|2025-11-06 04:25:00|64886.2|64866.2|64891|64871|64892|64872|64883.9|64863.9|91
1762403400000|2025-11-06 04:30:00|64891.2|64871.2|64892.6|64872.6|64892.9|64872.9|64887.6|64867.6|74
1762403700000|2025-11-06 04:35:00|64892.9|64872.9|64890.5|64870.5|64893.5|64873.5|64887.5|64867.5|75
1762404000000|2025-11-06 04:40:00|64890.3|64870.3|64891.1|64871.1|64894.1|64874.1|64889.5|64869.5|63
1762404300000|2025-11-06 04:45:00|64891|64871|64894.6|64874.6|64897.6|64877.6|64890|64870|81
1762404600000|2025-11-06 04:50:00|64894.9|64874.9|64890.1|64870.1|64894.9|64874.9|64885.8|64865.8|93
1762404900000|2025-11-06 04:55:00|64890.3|64870.3|64880.6|64860.6|64890.3|64870.3|64880.1|64860.1|118
1762405200000|2025-11-06 05:00:00|64880.7|64860.7|64896.5|64876.5|64896.7|64876.7|64880.7|64860.7|101
1762405500000|2025-11-06 05:05:00|64896.7|64876.7|64891.5|64871.5|64899.8|64879.8|64891.5|64871.5|79
1762405800000|2025-11-06 05:10:00|64891.6|64871.6|64889.9|64869.9|64894.3|64874.3|64889.8|64869.8|97
1762406100000|2025-11-06 05:15:00|64889.5|64869.5|64884.5|64864.5|64889.5|64869.5|64883.3|64863.3|114
1762406400000|2025-11-06 05:20:00|64884.4|64864.4|64877.7|64857.7|64887.1|64867.1|64877.1|64857.1|120
1762406700000|2025-11-06 05:25:00|64877.6|64857.6|64878.3|64858.3|64880.3|64860.3|64876|64856|123
1762407000000|2025-11-06 05:30:00|64878.4|64858.4|64881.2|64861.2|64881.4|64861.4|64877.5|64857.5|131
1762407300000|2025-11-06 05:35:00|64881.3|64861.3|64879.5|64859.5|64884.3|64864.3|64876.9|64856.9|164
1762407600000|2025-11-06 05:40:00|64880.3|64860.3|64880.9|64860.9|64884.1|64864.1|64880.1|64860.1|76
1762407900000|2025-11-06 05:45:00|64881.2|64861.2|64885.7|64865.7|64885.7|64865.7|64881.2|64861.2|97
1762408200000|2025-11-06 05:50:00|64885.5|64865.5|64883.1|64863.1|64886.7|64866.7|64881.5|64861.5|108
1762408500000|2025-11-06 05:55:00|64883.3|64863.3|64864.3|64844.3|64886.1|64866.1|64860.4|64840.4|277
1762408800000|2025-11-06 06:00:00|64864.7|64844.7|64862.4|64842.4|64879.5|64859.5|64858.5|64838.5|286
1762409100000|2025-11-06 06:05:00|64862.1|64842.1|64852.3|64832.3|64864.5|64844.5|64844.3|64824.3|299
1762409400000|2025-11-06 06:10:00|64852.5|64832.5|64860.2|64840.2|64869.4|64849.4|64849|64829|183
1762409700000|2025-11-06 06:15:00|64860.4|64840.4|64867.8|64847.8|64868.3|64848.3|64857.6|64837.6|113
1762410000000|2025-11-06 06:20:00|64867.9|64847.9|64864.6|64844.6|64872.6|64852.6|64862.6|64842.6|199
1762410300000|2025-11-06 06:25:00|64864.7|64844.7|64862.2|64842.2|64864.9|64844.9|64858.1|64838.1|155
1762410600000|2025-11-06 06:30:00|64862.6|64842.6|64867.4|64847.4|64868.4|64848.4|64860.2|64840.2|142
1762410900000|2025-11-06 06:35:00|64867.5|64847.5|64875.2|64855.2|64876|64856|64866.6|64846.6|144
1762411200000|2025-11-06 06:40:00|64875.1|64855.1|64880.4|64860.4|64883.8|64863.8|64874.9|64854.9|127
1762411500000|2025-11-06 06:45:00|64880.3|64860.3|64888.9|64868.9|64889|64869|64877.4|64857.4|122
1762411800000|2025-11-06 06:50:00|64889|64869|64887.9|64867.9|64891.5|64871.5|64884.4|64864.4|95
1762412100000|2025-11-06 06:55:00|64887.3|64867.3|64882.2|64862.2|64889.2|64869.2|64880.5|64860.5|203
1762412400000|2025-11-06 07:00:00|64882|64862|64877.3|64857.3|64883.8|64863.8|64871.6|64851.6|205
1762412700000|2025-11-06 07:05:00|64877.2|64857.2|64874.9|64854.9|64881.4|64861.4|64871.1|64851.1|202
1762413000000|2025-11-06 07:10:00|64875|64855|64865.4|64845.4|64881.4|64863.8|64859.9|64844|227
1762413300000|2025-11-06 07:15:00|64865.1|64845.1|64868.9|64848.9|64871.1|64851.1|64860.9|64844.2|193
1762413600000|2025-11-06 07:20:00|64869|64849|64857.6|64837.6|64869|64849|64854.3|64837.2|248
1762413900000|2025-11-06 07:25:00|64857.5|64837.5|64852.2|64837.2|64858.5|64843.5|64847.3|64828.7|255
1762414200000|2025-11-06 07:30:00|64852.4|64837.4|64868.9|64848.9|64869.4|64849.4|64849.1|64834.1|324
1762414500000|2025-11-06 07:35:00|64869.2|64849.2|64860.2|64845.2|64877.5|64862.5|64859.8|64844.8|318
1762414800000|2025-11-06 07:40:00|64860.3|64845.3|64865.6|64850.6|64869.3|64854.3|64858.2|64843.2|289
1762415100000|2025-11-06 07:45:00|64865.4|64850.4|64869.4|64854.4|64881.7|64866.7|64863|64848|334
1762415400000|2025-11-06 07:50:00|64869.3|64854.3|64865.5|64850.5|64870.8|64855.8|64859.8|64844.8|301
1762415700000|2025-11-06 07:55:00|64865.7|64850.7|64878|64858|64878|64862|64863.4|64848.4|411
1762416000000|2025-11-06 08:00:00|64877.2|64857.2|64849.4|64834.4|64878.4|64860.6|64843.1|64828.1|605
1762416300000|2025-11-06 08:05:00|64848.3|64833.3|64850.3|64835.3|64850.9|64835.9|64833|64813|478
1762416600000|2025-11-06 08:10:00|64850.5|64835.5|64861.6|64846.6|64861.6|64846.6|64848.5|64833.5|365
1762416900000|2025-11-06 08:15:00|64861.5|64846.5|64844.7|64829.7|64864.8|64849.8|64844.7|64829.7|349
1762417200000|2025-11-06 08:20:00|64845.7|64830.7|64852.5|64837.5|64855.7|64840.7|64845.2|64830.2|346
1762417500000|2025-11-06 08:25:00|64852.4|64837.4|64849.1|64834.1|64852.4|64837.4|64843|64828|387
1762417800000|2025-11-06 08:30:00|64848.8|64833.8|64867.4|64852.4|64871.4|64856.4|64848.8|64833.3|367
1762418100000|2025-11-06 08:35:00|64867.6|64852.6|64873.5|64858.5|64879.7|64864.7|64865|64850|331
1762418400000|2025-11-06 08:40:00|64873.4|64858.4|64882.1|64867.1|64883.7|64868.7|64867.8|64852.8|358
1762418700000|2025-11-06 08:45:00|64882|64867|64858.4|64843.4|64882.9|64867.9|64858.4|64843.4|341
1762419000000|2025-11-06 08:50:00|64858.5|64843.5|64838.6|64823.6|64860.4|64843.7|64835.3|64820.3|403
1762419300000|2025-11-06 08:55:00|64838.7|64823.7|64799.2|64779.2|64840.1|64825.1|64784.5|64766.2|641
1762419600000|2025-11-06 09:00:00|64799|64779|64785.4|64770.4|64810.6|64795.6|64782.9|64767.9|590
1762419900000|2025-11-06 09:05:00|64783.1|64768.1|64806.7|64791.7|64811.9|64793.9|64781.6|64766.6|378
1762420200000|2025-11-06 09:10:00|64806.5|64791.5|64818.5|64803.5|64832|64812.9|64805.5|64790.5|438
1762420500000|2025-11-06 09:15:00|64818.8|64803.8|64839.5|64819.5|64840.7|64820.7|64818.5|64803.5|330
1762420800000|2025-11-06 09:20:00|64839.6|64819.6|64849.9|64829.9|64850|64832.3|64834.3|64818.7|374
1762421100000|2025-11-06 09:25:00|64850|64830|64841.7|64821.7|64857.8|64840.6|64835.2|64819.2|413
1762421400000|2025-11-06 09:30:00|64841.4|64821.4|64838|64823|64842.1|64823.8|64827.4|64810|395
1762421700000|2025-11-06 09:35:00|64838.1|64823.1|64843.8|64823.8|64844.1|64827.6|64829.7|64814.7|343
1762422000000|2025-11-06 09:40:00|64844.1|64824.1|64840.1|64825.1|64847|64832|64835.3|64816.5|343
1762422300000|2025-11-06 09:45:00|64840.2|64825.2|64848|64833|64849.9|64834.9|64832.5|64817.5|337
1762422600000|2025-11-06 09:50:00|64847|64832|64862.5|64847.5|64868.6|64853.6|64846|64831|306
1762422900000|2025-11-06 09:55:00|64862.3|64847.3|64857.4|64837.4|64862.3|64847.3|64847.3|64832.3|301
1762423200000|2025-11-06 10:00:00|64857.6|64837.6|64861.2|64846.2|64869.3|64854.3|64857.6|64837.6|287
1762423500000|2025-11-06 10:05:00|64861.4|64846.4|64858|64843|64864.1|64849.1|64857.7|64842.7|252
1762423800000|2025-11-06 10:10:00|64857.7|64842.7|64847.5|64832.5|64863.4|64848.4|64845.8|64830.8|272
1762424100000|2025-11-06 10:15:00|64848.4|64833.4|64846.4|64831.4|64852.7|64837.7|64841.8|64826.8|225
1762424400000|2025-11-06 10:20:00|64846.6|64831.6|64843.8|64828.8|64852.7|64837.7|64839.7|64824.7|196
1762424700000|2025-11-06 10:25:00|64843.6|64828.6|64848.4|64833.4|64851.2|64834.1|64838.1|64823.1|268
1762425000000|2025-11-06 10:30:00|64848.5|64833.5|64842.5|64827.5|64854.9|64839.9|64842.5|64827.5|294
1762425300000|2025-11-06 10:35:00|64842.7|64827.7|64842.4|64827.4|64848.1|64833.1|64831.8|64816.8|374
1762425600000|2025-11-06 10:40:00|64842.3|64827.3|64837.9|64822.9|64850.4|64835.4|64836.3|64821.3|283
1762425900000|2025-11-06 10:45:00|64837.7|64822.7|64858.3|64838.3|64858.3|64839.4|64837.6|64822.6|282
1762426200000|2025-11-06 10:50:00|64858.4|64838.4|64856.1|64836.1|64864|64846.5|64851.6|64835.3|274
1762426500000|2025-11-06 10:55:00|64856.4|64836.4|64873.2|64853.2|64874.6|64854.6|64855.5|64835.5|320
1762426800000|2025-11-06 11:00:00|64873.1|64853.1|64861.2|64846.2|64875|64856.5|64860.1|64845.1|313
1762427100000|2025-11-06 11:05:00|64861.1|64846.1|64868.5|64848.5|64874.4|64854.4|64859.5|64844.5|250
1762427400000|2025-11-06 11:10:00|64868.3|64848.3|64867.8|64847.8|64869|64852|64863.8|64845.4|259
1762427700000|2025-11-06 11:15:00|64867.6|64847.6|64855.2|64840.2|64867.6|64850|64850.2|64835.2|248
1762428000000|2025-11-06 11:20:00|64855.1|64840.1|64858.2|64843.2|64858.2|64843.2|64846.6|64831.6|205
1762428300000|2025-11-06 11:25:00|64858.3|64843.3|64852.3|64837.3|64860.8|64845.8|64846.6|64831.6|241
1762428600000|2025-11-06 11:30:00|64852.5|64837.5|64842.3|64827.3|64860.9|64845.9|64842.1|64827.1|338
1762428900000|2025-11-06 11:35:00|64842.2|64827.2|64830.8|64815.8|64845.2|64830.2|64830.8|64815.8|311
1762429200000|2025-11-06 11:40:00|64830.5|64815.5|64824.2|64809.2|64834.9|64819.9|64818.5|64803.5|252
1762429500000|2025-11-06 11:45:00|64824.1|64809.1|64830.2|64815.2|64830.2|64815.2|64821.2|64806.2|290
1762429800000|2025-11-06 11:50:00|64830.1|64815.1|64841.8|64821.8|64847.8|64832.8|64829.1|64814.1|329
1762430100000|2025-11-06 11:55:00|64841.9|64821.9|64823.1|64808.1|64842.2|64826.2|64819.5|64804.5|383
1762430400000|2025-11-06 12:00:00|64823.3|64808.3|64847.8|64832.8|64857.1|64842.1|64817|64797|789
1762430700000|2025-11-06 12:05:00|64847.5|64832.5|64819.2|64804.2|64849.7|64834.5|64807.7|64792.7|589
1762431000000|2025-11-06 12:10:00|64819.4|64804.4|64810.7|64795.7|64825.2|64810.2|64799.9|64784.9|433
1762431300000|2025-11-06 12:15:00|64810.8|64795.8|64811.8|64796.8|64813.6|64798.3|64800.4|64783.4|438
1762431600000|2025-11-06 12:20:00|64811.7|64796.7|64822.9|64802.9|64829.6|64814.6|64811.7|64794.3|362
1762431900000|2025-11-06 12:25:00|64823|64803|64833.3|64818.3|64833.6|64818.6|64814.3|64794.3|320
1762432200000|2025-11-06 12:30:00|64833.4|64818.4|64829.7|64809.7|64836|64821|64823.3|64805.9|357
1762432500000|2025-11-06 12:35:00|64830|64810|64804.8|64789.8|64830|64810|64799.7|64784.7|448
1762432800000|2025-11-06 12:40:00|64804.7|64789.7|64801.4|64786.4|64808.7|64789.9|64800.5|64785.5|295
1762433100000|2025-11-06 12:45:00|64801.5|64786.5|64791.5|64776.5|64801.9|64786.9|64787.7|64770.1|354
1762433400000|2025-11-06 12:50:00|64791|64776|64774.4|64759.4|64791.7|64776.7|64772.5|64755.6|480
1762433700000|2025-11-06 12:55:00|64774.3|64759.3|64771.2|64751.2|64784.8|64769.8|64759.4|64741|623
1762434000000|2025-11-06 13:00:00|64771.1|64751.1|64750.5|64735.5|64779|64764|64743.2|64727.5|622
1762434300000|2025-11-06 13:05:00|64750.1|64735.1|64754.6|64739.6|64761.8|64743.1|64735.6|64717.8|532
1762434600000|2025-11-06 13:10:00|64754.4|64739.4|64761.8|64746.8|64767.4|64752.4|64750|64735|435
1762434900000|2025-11-06 13:15:00|64761|64746|64763.8|64748.8|64768.4|64752.9|64750.4|64735|424
1762435200000|2025-11-06 13:20:00|64768|64748|64748.9|64733.9|64770.9|64750.9|64743.3|64726|436
1762435500000|2025-11-06 13:25:00|64749|64734|64759.4|64739.4|64767.8|64752.8|64749|64734|374
1762435800000|2025-11-06 13:30:00|64759.3|64739.3|64736.8|64716.8|64759.9|64742.2|64731.9|64714.2|443
1762436100000|2025-11-06 13:35:00|64736.3|64716.3|64714.8|64699.8|64736.3|64718.6|64708.7|64691.6|639
1762436400000|2025-11-06 13:40:00|64715|64700|64723.9|64708.9|64728.8|64711.8|64708.3|64689|549
1762436700000|2025-11-06 13:45:00|64723.8|64708.8|64700.4|64685.4|64724|64709|64693.6|64678.6|494
1762437000000|2025-11-06 13:50:00|64700.3|64685.3|64715.4|64700.4|64718.2|64703.2|64698.3|64680.3|480
1762437300000|2025-11-06 13:55:00|64715.3|64700.3|64740.6|64725.6|64745.1|64728.8|64711.2|64696.2|501
1762437600000|2025-11-06 14:00:00|64740.5|64725.5|64748.5|64733.5|64750.6|64735.6|64736.5|64719.3|554
1762437900000|2025-11-06 14:05:00|64748.4|64733.4|64735.3|64715.3|64756.1|64739.1|64730.9|64710.9|449
1762438200000|2025-11-06 14:10:00|64735.4|64715.4|64745.4|64730.4|64748.7|64733.4|64726.3|64708.2|529
1762438500000|2025-11-06 14:15:00|64745.2|64730.2|64754.5|64739.5|64755.9|64740.5|64738.5|64723.5|456
1762438800000|2025-11-06 14:20:00|64754.7|64739.7|64774.2|64754.2|64785.1|64769.1|64754.2|64739.2|564
1762439100000|2025-11-06 14:25:00|64774|64754|64772.9|64752.9|64777.5|64762.5|64764|64746.2|469
1762439400000|2025-11-06 14:30:00|64772.2|64752.2|64770.4|64750.4|64775.3|64756|64764.5|64744.5|458
1762439700000|2025-11-06 14:35:00|64770.3|64750.3|64781|64766|64781.1|64766.1|64762.4|64745|390
1762440000000|2025-11-06 14:40:00|64781.3|64766.3|64799.5|64784.5|64803.7|64788.7|64779.8|64764.8|562
1762440300000|2025-11-06 14:45:00|64798.3|64783.3|64794.1|64779.1|64806|64789.6|64793.5|64774.2|524
1762440600000|2025-11-06 14:50:00|64794.2|64779.2|64806.3|64791.3|64815.1|64797.3|64793.4|64778.4|528
1762440900000|2025-11-06 14:55:00|64806.4|64791.4|64820.9|64800.9|64823.1|64803.6|64800.5|64785.5|506
1762441200000|2025-11-06 15:00:00|64822.2|64802.2|64814.8|64799.8|64826.9|64811.9|64805.2|64785.2|618
1762441500000|2025-11-06 15:05:00|64815.5|64800.5|64795.6|64780.6|64815.5|64800.5|64787.6|64767.6|663
1762441800000|2025-11-06 15:10:00|64795.8|64780.8|64800.3|64785.3|64805.2|64790.2|64783.8|64768.8|562
1762442100000|2025-11-06 15:15:00|64800.1|64785.1|64756|64741|64804|64789|64752.7|64737.7|556
1762442400000|2025-11-06 15:20:00|64758.1|64743.1|64749.4|64734.4|64765.9|64750.9|64737.1|64720|591
1762442700000|2025-11-06 15:25:00|64749.3|64734.3|64753.5|64738.5|64765.4|64748.5|64739.5|64724.5|528
1762443000000|2025-11-06 15:30:00|64753.4|64738.4|64773.8|64758.8|64773.8|64758.8|64746.5|64731.5|481
1762443300000|2025-11-06 15:35:00|64773.9|64758.9|64784.9|64769.9|64812.9|64796.5|64769.6|64754.6|616
1762443600000|2025-11-06 15:40:00|64784.8|64769.8|64777.2|64757.2|64796|64781|64768.3|64751.8|576
1762443900000|2025-11-06 15:45:00|64777|64757|64750.5|64730.5|64777|64757|64743.9|64727.7|618
1762444200000|2025-11-06 15:50:00|64750.4|64730.4|64728.1|64708.1|64759.5|64739.5|64727.8|64707.9|618
1762444500000|2025-11-06 15:55:00|64728|64708|64707.3|64687.3|64732.3|64712.3|64688.1|64669.4|753
1762444800000|2025-11-06 16:00:00|64707.1|64687.1|64715.5|64695.5|64719|64701.4|64704.1|64684.6|695
1762445100000|2025-11-06 16:05:00|64715.1|64695.1|64746.4|64726.4|64747.4|64727.4|64710.7|64690.7|598
1762445400000|2025-11-06 16:10:00|64746.5|64726.5|64724.8|64704.8|64748.8|64733.8|64717.7|64702.7|541
1762445700000|2025-11-06 16:15:00|64724.5|64704.5|64717.6|64702.6|64731.2|64711.2|64717.5|64700.1|484
1762446000000|2025-11-06 16:20:00|64717.4|64702.4|64723.8|64703.8|64729.1|64709.4|64710.1|64695.1|499
1762446300000|2025-11-06 16:25:00|64724.1|64704.1|64718.3|64703.3|64724.1|64706.9|64712.6|64697.6|454
1762446600000|2025-11-06 16:30:00|64718.2|64703.2|64721.3|64706.3|64727.8|64712.8|64716.1|64701.1|460
1762446900000|2025-11-06 16:35:00|64721.4|64706.4|64692.1|64677.1|64721.5|64706.5|64692.1|64677.1|486
1762447200000|2025-11-06 16:40:00|64692.2|64677.2|64717.1|64702.1|64719|64704|64690.8|64675.8|439
1762447500000|2025-11-06 16:45:00|64716.9|64701.9|64693.5|64678.5|64725.1|64710.1|64693.4|64678.4|429
1762447800000|2025-11-06 16:50:00|64693.7|64678.7|64714.6|64694.6|64715|64695.3|64692.5|64677.5|412
1762448100000|2025-11-06 16:55:00|64714.5|64694.5|64715.3|64695.3|64724.5|64709.5|64712.3|64694.4|419
1762448400000|2025-11-06 17:00:00|64715.1|64695.1|64710.4|64690.4|64719.8|64699.8|64699.8|64679.8|514
1762448700000|2025-11-06 17:05:00|64710.5|64690.5|64706|64686|64715.7|64695.7|64696.8|64676.8|442
1762449000000|2025-11-06 17:10:00|64705.9|64685.9|64712.7|64692.7|64713.7|64693.7|64700.5|64680.5|463
1762449300000|2025-11-06 17:15:00|64713.4|64693.4|64697.9|64677.9|64718.8|64698.8|64690.8|64670.8|440
1762449600000|2025-11-06 17:20:00|64697.8|64677.8|64709.3|64689.3|64712.2|64692.2|64693.2|64673.2|314
1762449900000|2025-11-06 17:25:00|64709.4|64689.4|64743.9|64723.9|64757.9|64742.9|64706.1|64686.1|525
1762450200000|2025-11-06 17:30:00|64743.2|64723.2|64707.1|64687.1|64743.2|64723.2|64707|64687|370
1762450500000|2025-11-06 17:35:00|64707.6|64687.6|64705.5|64685.5|64713.4|64693.4|64702.2|64682.2|281
1762450800000|2025-11-06 17:40:00|64705.4|64685.4|64690.9|64670.9|64705.4|64685.4|64688.7|64668.7|294
1762451100000|2025-11-06 17:45:00|64691.2|64671.2|64720|64700|64725.5|64705.5|64691.1|64671.1|359
1762451400000|2025-11-06 17:50:00|64719.9|64699.9|64706.1|64686.1|64722.9|64702.9|64704.9|64684.9|235
1762451700000|2025-11-06 17:55:00|64706|64686|64700.3|64680.3|64709|64693.2|64700.2|64680.2|278
1762452000000|2025-11-06 18:00:00|64700.1|64680.1|64699.2|64679.2|64708.2|64688.2|64696.6|64679.2|292
1762452300000|2025-11-06 18:05:00|64699.1|64679.1|64680.5|64660.5|64703.2|64683.2|64679.5|64659.5|305
1762452600000|2025-11-06 18:10:00|64680.6|64660.6|64672.2|64652.2|64683.3|64663.3|64666.4|64647.1|301
1762452900000|2025-11-06 18:15:00|64672.5|64652.5|64684.2|64664.2|64686.2|64669.9|64667.3|64647.3|297
1762453200000|2025-11-06 18:20:00|64684.9|64664.9|64675.9|64655.9|64686.2|64670|64675.9|64655.9|276
1762453500000|2025-11-06 18:25:00|64676.1|64656.1|64684.2|64664.2|64684.7|64664.7|64675.6|64655.6|286
1762453800000|2025-11-06 18:30:00|64684.1|64664.1|64665.3|64645.3|64684.3|64664.3|64664.8|64644.8|219
1762454100000|2025-11-06 18:35:00|64665.2|64645.2|64658.5|64638.5|64669.4|64649.4|64658.4|64638.4|237
1762454400000|2025-11-06 18:40:00|64658.6|64638.6|64653.2|64633.2|64659.1|64639.1|64652.6|64632.6|222
1762454700000|2025-11-06 18:45:00|64653.6|64633.6|64659.5|64639.5|64662|64642|64653.1|64633.1|206
1762455000000|2025-11-06 18:50:00|64659.6|64639.6|64654.7|64634.7|64659.6|64639.6|64645.6|64625.6|287
1762455300000|2025-11-06 18:55:00|64654.6|64634.6|64663.1|64643.1|64663.1|64643.1|64654.4|64634.4|269
1762455600000|2025-11-06 19:00:00|64664.3|64644.3|64659.1|64639.1|64668.2|64648.2|64658.9|64638.9|336
1762455900000|2025-11-06 19:05:00|64659.2|64639.2|64655.1|64635.1|64659.4|64639.4|64653.2|64633.2|205
1762456200000|2025-11-06 19:10:00|64654.8|64634.8|64649.2|64629.2|64655.2|64635.2|64645.6|64625.6|161
1762456500000|2025-11-06 19:15:00|64649.4|64629.4|64652.6|64632.6|64653.9|64633.9|64647.3|64627.3|204
1762456800000|2025-11-06 19:20:00|64652.8|64632.8|64651.7|64631.7|64659.7|64639.7|64649.4|64629.4|168
1762457100000|2025-11-06 19:25:00|64651.5|64631.5|64645.4|64625.4|64654.3|64634.3|64642.2|64622.5|226
1762457400000|2025-11-06 19:30:00|64645.9|64625.9|64638|64618|64648.2|64628.2|64637.6|64617.6|247
1762457700000|2025-11-06 19:35:00|64637.9|64617.9|64671.2|64651.2|64671.7|64651.7|64637.9|64617.9|335
1762458000000|2025-11-06 19:40:00|64671.4|64651.4|64674.3|64654.3|64675.8|64655.8|64665.9|64645.9|286
1762458300000|2025-11-06 19:45:00|64674.4|64654.4|64682.6|64662.6|64688.7|64668.7|64673.8|64653.8|228
1762458600000|2025-11-06 19:50:00|64682.7|64662.7|64685.7|64665.7|64695.5|64675.5|64679.3|64661.9|303
1762458900000|2025-11-06 19:55:00|64685.8|64665.8|64682.5|64662.5|64686.4|64666.4|64676.4|64656.4|386
1762459200000|2025-11-06 20:00:00|64682.4|64662.4|64685.3|64665.3|64686.1|64667.6|64677.5|64657.5|240
1762459500000|2025-11-06 20:05:00|64683.6|64663.6|64672.1|64652.1|64683.6|64663.6|64669.5|64649.5|223
1762459800000|2025-11-06 20:10:00|64672.2|64652.2|64662.7|64642.7|64672.8|64652.8|64660|64640|260
1762460100000|2025-11-06 20:15:00|64662.8|64642.8|64663.9|64643.9|64669.3|64649.3|64662.8|64642.8|207
1762460400000|2025-11-06 20:20:00|64664.2|64644.2|64681.5|64661.5|64684.3|64664.3|64664.2|64644.2|220
1762460700000|2025-11-06 20:25:00|64681.3|64661.3|64692.7|64672.7|64694.6|64674.6|64681.2|64661.2|156
1762461000000|2025-11-06 20:30:00|64692.1|64672.1|64687.4|64667.4|64692.1|64672.1|64683.3|64663.3|249
1762461300000|2025-11-06 20:35:00|64687.5|64667.5|64685.4|64665.4|64689.9|64669.9|64682.2|64662.2|164
1762461600000|2025-11-06 20:40:00|64685.2|64665.2|64677.1|64657.1|64685.4|64665.4|64676.7|64656.7|198
1762461900000|2025-11-06 20:45:00|64677|64657|64679.3|64659.3|64681.5|64663.5|64670.9|64655.9|163
1762462200000|2025-11-06 20:50:00|64679.5|64659.5|64674|64654|64679.7|64659.7|64669.9|64649.9|151
1762462500000|2025-11-06 20:55:00|64673.4|64653.4|64669.4|64649.4|64675.8|64655.8|64665|64647.5|234
1762462800000|2025-11-06 21:00:00|64669|64649|64671|64651|64675.8|64655.8|64666|64646|212
1762463100000|2025-11-06 21:05:00|64670.9|64650.9|64677|64657|64679.1|64659.1|64670|64650|173
1762463400000|2025-11-06 21:10:00|64677.2|64657.2|64671.7|64651.7|64678.7|64658.7|64670.6|64650.6|87
1762463700000|2025-11-06 21:15:00|64671.8|64651.8|64667.5|64647.5|64672.4|64652.4|64666|64646|110
1762464000000|2025-11-06 21:20:00|64667.6|64647.6|64671.9|64651.9|64672.6|64652.6|64664.4|64644.4|83
1762464300000|2025-11-06 21:25:00|64671.7|64651.7|64681.9|64661.9|64682.1|64662.1|64671|64651|129
1762464600000|2025-11-06 21:30:00|64682.1|64662.1|64679.4|64659.4|64687.8|64667.8|64679.1|64659.1|89
1762464900000|2025-11-06 21:35:00|64679.3|64659.3|64681|64661|64683.5|64663.5|64677|64657|108
1762465200000|2025-11-06 21:40:00|64681.1|64661.1|64675.1|64655.1|64687.2|64667.2|64673.8|64653.8|154
1762465500000|2025-11-06 21:45:00|64675.2|64655.2|64669.5|64649.5|64675.2|64655.2|64669.1|64649.1|95
1762465800000|2025-11-06 21:50:00|64669.6|64649.6|64672|64652|64672|64652|64666.4|64646.4|197
1762466100000|2025-11-06 21:55:00|64671.7|64651.7|64681.7|64655.1|64681.8|64656.1|64669.7|64649.7|221
1762466400000|2025-11-06 22:00:00|64688.2|64655|64723.4|64648.2|64723.4|64655|64688.2|64646.9|15
1762466700000|2025-11-06 22:05:00|64721.8|64648.4|64712.6|64653.4|64721.8|64665.8|64697.5|64648|82
1762467000000|2025-11-06 22:10:00|64712.4|64653.3|64708.4|64656.3|64718.2|64659.9|64703.6|64652.3|80
1762467300000|2025-11-06 22:15:00|64708.5|64656.8|64708.1|64659.2|64710.8|64660.6|64706.1|64655.7|105
1762467600000|2025-11-06 22:20:00|64708.5|64659.9|64699.5|64652.1|64708.5|64664.8|64685.4|64647.7|230
1762467900000|2025-11-06 22:25:00|64695|64651.7|64699.8|64641.2|64706.5|64655.9|64691.2|64639.3|222
1762468200000|2025-11-06 22:30:00|64702.5|64642.8|64705.5|64640.5|64708.6|64647.7|64692.1|64631.7|446
1762468500000|2025-11-06 22:35:00|64705|64639.1|64689.1|64644.2|64708.6|64653.2|64680.5|64638.3|647
1762468800000|2025-11-06 22:40:00|64689.7|64642.6|64690.7|64643.2|64699|64648.9|64671.5|64637.2|734
1762469100000|2025-11-06 22:45:00|64689.7|64643.4|64687.5|64646.2|64693.7|64650.2|64674.7|64639|528
1762469400000|2025-11-06 22:50:00|64687.9|64646|64696.7|64644.3|64706.8|64647.9|64680|64637.6|548
1762469700000|2025-11-06 22:55:00|64697.2|64644.4|64709.8|64644.8|64718.6|64653.4|64690.3|64639.4|678
1762470000000|2025-11-06 23:00:00|64709.6|64643|64667.3|64647.3|64722.6|64653|64666.9|64623.5|335
1762470300000|2025-11-06 23:05:00|64667.6|64647.6|64667.9|64647.9|64669.1|64648.8|64665.6|64645.6|117
1762470600000|2025-11-06 23:10:00|64668|64648|64671.2|64651.2|64672.7|64652.7|64665.5|64645.5|142
1762470900000|2025-11-06 23:15:00|64671.3|64651.3|64658.1|64638.1|64672.6|64652.6|64657.2|64637.2|107
1762471200000|2025-11-06 23:20:00|64657.4|64637.4|64654.9|64634.9|64660.8|64640.8|64651.4|64631.4|154
1762471500000|2025-11-06 23:25:00|64655.1|64635.1|64658.3|64638.3|64658.3|64638.3|64650.8|64630.8|107
1762471800000|2025-11-06 23:30:00|64657.8|64637.8|64665.7|64645.7|64668|64648|64657.6|64637.6|102
1762472100000|2025-11-06 23:35:00|64665.8|64645.8|64661.2|64641.2|64671.7|64651.7|64661.2|64641.2|140
1762472400000|2025-11-06 23:40:00|64661.7|64641.7|64663.1|64643.1|64665.6|64645.6|64654.6|64634.6|134
1762472700000|2025-11-06 23:45:00|64662.8|64642.8|64661.8|64641.8|64663.2|64643.2|64657.4|64637.4|86
1762473000000|2025-11-06 23:50:00|64661.9|64641.9|64671.2|64651.2|64671.4|64651.4|64661.7|64641.7|124
1762473300000|2025-11-06 23:55:00|64671.3|64651.3|64668.5|64648.5|64674|64654|64668.1|64648.1|144
1762473600000|2025-11-07 00:00:00|64666.2|64646.2|64673|64653|64682.6|64662.6|64666.1|64646.1|295
1762473900000|2025-11-07 00:05:00|64672.8|64652.8|64689.3|64669.3|64691.6|64671.6|64671.9|64651.9|190
1762474200000|2025-11-07 00:10:00|64689.2|64669.2|64687.8|64667.8|64690.5|64670.5|64683.3|64663.3|158
1762474500000|2025-11-07 00:15:00|64687.9|64667.9|64700|64680|64700|64680|64687.9|64667.9|119
1762474800000|2025-11-07 00:20:00|64699.9|64679.9|64708|64688|64710.4|64690.4|64696.6|64676.6|168
1762475100000|2025-11-07 00:25:00|64707.9|64687.9|64718|64698|64720.4|64700.4|64706|64686|205
1762475400000|2025-11-07 00:30:00|64717.6|64697.6|64718.9|64698.9|64719.9|64699.9|64710.3|64690.3|143
1762475700000|2025-11-07 00:35:00|64718.6|64698.6|64719.9|64699.9|64725.7|64705.7|64718.6|64698.6|153
1762476000000|2025-11-07 00:40:00|64720|64700|64712|64692|64723.8|64703.8|64710.3|64690.3|172
1762476300000|2025-11-07 00:45:00|64711.8|64691.8|64723.5|64703.5|64725|64705|64711.8|64691.8|164
1762476600000|2025-11-07 00:50:00|64723.4|64703.4|64724.7|64704.7|64728.9|64708.9|64719.1|64699.1|280
1762476900000|2025-11-07 00:55:00|64725.6|64705.6|64717.5|64697.5|64727.8|64707.8|64714.4|64694.4|296
1762477200000|2025-11-07 01:00:00|64717.8|64697.8|64717.7|64697.7|64724.2|64704.2|64715.1|64695.1|287
1762477500000|2025-11-07 01:05:00|64718|64698|64716.5|64696.5|64719.3|64699.3|64710.7|64690.7|192
1762477800000|2025-11-07 01:10:00|64716.6|64696.6|64719.5|64699.5|64729|64709|64709.4|64689.4|307
1762478100000|2025-11-07 01:15:00|64719.6|64699.6|64717.7|64697.7|64726|64706|64715|64695|260
1762478400000|2025-11-07 01:20:00|64717.8|64697.8|64715.2|64695.2|64717.8|64697.8|64706.6|64686.6|270
1762478700000|2025-11-07 01:25:00|64715.5|64695.5|64715.2|64695.2|64722.6|64702.6|64714.6|64694.6|202
1762479000000|2025-11-07 01:30:00|64713.8|64693.8|64710.8|64690.8|64717.6|64697.6|64709.3|64689.3|253
1762479300000|2025-11-07 01:35:00|64711.1|64691.1|64713.1|64693.1|64722.6|64702.6|64710.1|64690.1|287
1762479600000|2025-11-07 01:40:00|64714.3|64694.3|64720.6|64700.6|64721|64701|64712.3|64692.3|202
1762479900000|2025-11-07 01:45:00|64720.7|64700.7|64732.7|64712.7|64735|64715|64720|64700|223
1762480200000|2025-11-07 01:50:00|64733.1|64713.1|64728.5|64708.5|64734.4|64714.4|64728.4|64708.4|174
1762480500000|2025-11-07 01:55:00|64728.8|64708.8|64725.3|64705.3|64731.4|64711.4|64723.1|64703.1|298
1762480800000|2025-11-07 02:00:00|64725.1|64705.1|64714.1|64694.1|64725.1|64705.1|64710.9|64690.9|226
1762481100000|2025-11-07 02:05:00|64714.2|64694.2|64700.3|64680.3|64714.5|64694.5|64699.7|64679.7|174
1762481400000|2025-11-07 02:10:00|64700.2|64680.2|64708.6|64688.6|64708.6|64688.6|64698.1|64678.1|182
1762481700000|2025-11-07 02:15:00|64708.7|64688.7|64712.2|64692.2|64716.3|64696.3|64707.3|64687.3|140
1762482000000|2025-11-07 02:20:00|64714.1|64694.1|64707.3|64687.3|64714.4|64694.4|64702.6|64682.6|159
1762482300000|2025-11-07 02:25:00|64707.1|64687.1|64711.3|64691.3|64712.2|64692.2|64706.3|64686.3|179
1762482600000|2025-11-07 02:30:00|64711.4|64691.4|64713.8|64693.8|64714.7|64694.7|64707.7|64687.7|150
1762482900000|2025-11-07 02:35:00|64714|64694|64708.5|64688.5|64714|64694|64702.9|64682.9|213
1762483200000|2025-11-07 02:40:00|64708.9|64688.9|64714.3|64694.3|64714.3|64694.3|64706.3|64686.3|144
1762483500000|2025-11-07 02:45:00|64713.9|64693.9|64716.8|64696.8|64718.6|64698.6|64711.5|64691.5|172
1762483800000|2025-11-07 02:50:00|64716.7|64696.7|64715.9|64695.9|64719.2|64699.2|64713.4|64693.4|135
1762484100000|2025-11-07 02:55:00|64716.2|64696.2|64714|64694|64717.3|64697.3|64713.5|64693.5|128
1762484400000|2025-11-07 03:00:00|64712.7|64692.7|64720.8|64700.8|64722|64702|64708.9|64688.9|182
1762484700000|2025-11-07 03:05:00|64720.6|64700.6|64730.9|64710.9|64738.2|64718.2|64717.9|64697.9|213
1762485000000|2025-11-07 03:10:00|64730.7|64710.7|64734.6|64714.6|64736|64716|64728.5|64708.5|135
1762485300000|2025-11-07 03:15:00|64734.7|64714.7|64741.2|64721.2|64741.4|64721.4|64734.7|64714.7|151
1762485600000|2025-11-07 03:20:00|64741.1|64721.1|64740.2|64720.2|64741.8|64721.8|64734.5|64714.5|126
1762485900000|2025-11-07 03:25:00|64740.1|64720.1|64737.1|64717.1|64740.3|64720.3|64736|64716|76
1762486200000|2025-11-07 03:30:00|64737.2|64717.2|64734.9|64714.9|64740.1|64720.1|64734.8|64714.8|82
1762486500000|2025-11-07 03:35:00|64734.8|64714.8|64736.6|64716.6|64739.1|64719.1|64734.6|64714.6|79
1762486800000|2025-11-07 03:40:00|64736.7|64716.7|64733.4|64713.4|64736.7|64716.7|64731.8|64711.8|82
1762487100000|2025-11-07 03:45:00|64733.5|64713.5|64737.3|64717.3|64737.5|64717.5|64730.8|64710.8|104
1762487400000|2025-11-07 03:50:00|64737.4|64717.4|64731.8|64711.8|64737.4|64717.4|64729|64709|111
1762487700000|2025-11-07 03:55:00|64732|64712|64726|64706|64733.7|64713.7|64725.4|64705.4|166
1762488000000|2025-11-07 04:00:00|64725.7|64705.7|64731|64711|64733.8|64713.8|64725.7|64705.7|160
1762488300000|2025-11-07 04:05:00|64731.1|64711.1|64733.2|64713.2|64733.6|64713.6|64730.2|64710.2|120
1762488600000|2025-11-07 04:10:00|64733.4|64713.4|64736.6|64716.6|64737|64717|64732.3|64712.3|80
1762488900000|2025-11-07 04:15:00|64736.7|64716.7|64735.2|64715.2|64741.7|64721.7|64734|64714|143
1762489200000|2025-11-07 04:20:00|64735|64715|64748|64728|64756.4|64736.4|64735|64715|209
1762489500000|2025-11-07 04:25:00|64748.6|64728.6|64745.7|64725.7|64750.9|64730.9|64744.6|64724.6|124
1762489800000|2025-11-07 04:30:00|64745.5|64725.5|64745.4|64725.4|64749|64729|64745|64725|128
1762490100000|2025-11-07 04:35:00|64745|64725|64739.4|64719.4|64745.3|64725.3|64736.1|64716.1|149
1762490400000|2025-11-07 04:40:00|64739.6|64719.6|64743.2|64723.2|64744.4|64724.4|64739.3|64719.3|152
1762490700000|2025-11-07 04:45:00|64743.4|64723.4|64737.6|64717.6|64744.9|64724.9|64737.5|64717.5|145
1762491000000|2025-11-07 04:50:00|64737.5|64717.5|64734.8|64714.8|64741|64721|64734.8|64714.8|144
1762491300000|2025-11-07 04:55:00|64734.7|64714.7|64734.1|64714.1|64735.4|64715.4|64733.1|64713.1|68
1762491600000|2025-11-07 05:00:00|64734.2|64714.2|64734.9|64714.9|64737.6|64717.6|64731.9|64711.9|147
1762491900000|2025-11-07 05:05:00|64734.6|64714.6|64744.4|64724.4|64746|64726|64734.5|64714.5|179
1762492200000|2025-11-07 05:10:00|64744.3|64724.3|64731.3|64711.3|64744.5|64724.5|64730.1|64710.1|126
1762492500000|2025-11-07 05:15:00|64731.2|64711.2|64731.3|64711.3|64732.7|64712.7|64728.7|64708.7|160
1762492800000|2025-11-07 05:20:00|64731.4|64711.4|64733.6|64713.6|64734.6|64714.6|64730.9|64710.9|111
1762493100000|2025-11-07 05:25:00|64733.4|64713.4|64732.4|64712.4|64734.7|64714.7|64730.8|64710.8|130
1762493400000|2025-11-07 05:30:00|64732.2|64712.2|64729.3|64709.3|64732.2|64712.2|64723.3|64703.3|177
1762493700000|2025-11-07 05:35:00|64729.6|64709.6|64734.8|64714.8|64734.9|64714.9|64729.1|64709.1|143
1762494000000|2025-11-07 05:40:00|64734.9|64714.9|64733.6|64713.6|64735.3|64715.3|64731.8|64711.8|123
1762494300000|2025-11-07 05:45:00|64733.7|64713.7|64738.1|64718.1|64738.1|64718.1|64733.7|64713.7|83
1762494600000|2025-11-07 05:50:00|64737.9|64717.9|64739.7|64719.7|64743.1|64723.1|64736|64716|118
1762494900000|2025-11-07 05:55:00|64740|64720|64748.1|64728.1|64756.4|64736.4|64740|64720|200
1762495200000|2025-11-07 06:00:00|64747.4|64727.4|64747.9|64727.9|64749.5|64729.5|64742.7|64722.7|213
1762495500000|2025-11-07 06:05:00|64747.8|64727.8|64748.8|64728.8|64751.5|64731.5|64742.3|64722.3|187
1762495800000|2025-11-07 06:10:00|64748.7|64728.7|64744.4|64724.4|64749.1|64729.1|64738.4|64718.4|216
1762496100000|2025-11-07 06:15:00|64744.5|64724.5|64751.2|64731.2|64752.1|64732.1|64740.4|64720.4|173
1762496400000|2025-11-07 06:20:00|64751.3|64731.3|64759.8|64739.8|64763.2|64743.2|64751.3|64731.3|125
1762496700000|2025-11-07 06:25:00|64759.7|64739.7|64767|64747|64772.6|64752.6|64759.7|64739.7|199
1762497000000|2025-11-07 06:30:00|64766.9|64746.9|64754.3|64734.3|64766.9|64746.9|64752|64732|284
1762497300000|2025-11-07 06:35:00|64754.5|64734.5|64754.2|64734.2|64760.3|64740.3|64753.7|64733.7|216
1762497600000|2025-11-07 06:40:00|64754.5|64734.5|64758.2|64738.2|64758.6|64738.6|64748.9|64728.9|202
1762497900000|2025-11-07 06:45:00|64758.3|64738.3|64760.4|64740.4|64760.6|64740.6|64746.9|64726.9|193
1762498200000|2025-11-07 06:50:00|64760.6|64740.6|64755|64735|64761.6|64741.6|64751.4|64731.4|115
1762498500000|2025-11-07 06:55:00|64755.1|64735.1|64764.6|64744.6|64765.8|64745.8|64751.6|64731.6|165
1762498800000|2025-11-07 07:00:00|64765|64745|64748.6|64728.6|64765.3|64745.3|64748.1|64728.1|229
1762499100000|2025-11-07 07:05:00|64748.7|64728.7|64748.3|64728.3|64761.8|64741.8|64748.3|64728.3|224
1762499400000|2025-11-07 07:10:00|64748.2|64728.2|64754.5|64734.5|64759.3|64742.2|64747.3|64728.1|255
1762499700000|2025-11-07 07:15:00|64754.6|64734.6|64742.6|64727.6|64754.6|64738.8|64740.8|64725.8|296
1762500000000|2025-11-07 07:20:00|64742.1|64727.1|64734.5|64719.5|64743.2|64728.2|64730.2|64715.2|262
1762500300000|2025-11-07 07:25:00|64735.4|64720.4|64741.2|64726.2|64741.9|64726.9|64734.2|64719.2|216
1762500600000|2025-11-07 07:30:00|64741.1|64726.1|64742.4|64727.4|64743.2|64728.2|64733.9|64718.9|211
1762500900000|2025-11-07 07:35:00|64742.6|64727.6|64754.4|64739.4|64759.9|64744.9|64742.4|64727.4|249
1762501200000|2025-11-07 07:40:00|64754.6|64739.6|64758.6|64738.6|64758.9|64743.9|64749.6|64734.6|310
1762501500000|2025-11-07 07:45:00|64758.7|64738.7|64750.8|64735.8|64759.1|64741.3|64745.6|64730.6|227
1762501800000|2025-11-07 07:50:00|64752.3|64737.3|64742.6|64727.6|64752.3|64737.3|64737.1|64722.1|269
1762502100000|2025-11-07 07:55:00|64742.5|64727.5|64756.3|64736.3|64757.1|64739.7|64739.3|64724.3|331
1762502400000|2025-11-07 08:00:00|64756.2|64736.2|64765.4|64745.4|64767.6|64749.8|64741.6|64726.6|442
1762502700000|2025-11-07 08:05:00|64765.6|64745.6|64718.1|64703.1|64767|64752|64718.1|64700.2|468
1762503000000|2025-11-07 08:10:00|64717.9|64702.9|64718.3|64703.3|64724.9|64709.9|64710.6|64695.6|378
1762503300000|2025-11-07 08:15:00|64718.9|64703.9|64722.3|64707.3|64737.9|64722.9|64718.9|64703.9|320
1762503600000|2025-11-07 08:20:00|64722.1|64707.1|64713.8|64698.8|64723|64708|64709.2|64694.2|320
1762503900000|2025-11-07 08:25:00|64712.6|64697.6|64728|64708|64730|64715|64712.6|64697.6|408
1762504200000|2025-11-07 08:30:00|64729.4|64709.4|64730.4|64715.4|64737.7|64722.7|64725.5|64709.4|303
1762504500000|2025-11-07 08:35:00|64730.5|64715.5|64728.5|64713.5|64737.1|64722.1|64722|64707|367
1762504800000|2025-11-07 08:40:00|64728.6|64713.6|64743.9|64728.9|64743.9|64728.9|64728.6|64713.6|279
1762505100000|2025-11-07 08:45:00|64744|64729|64749.6|64734.6|64750.6|64735.6|64738|64723|295
1762505400000|2025-11-07 08:50:00|64749.7|64734.7|64746.5|64731.5|64759.5|64744.5|64745.4|64730.4|353
1762505700000|2025-11-07 08:55:00|64746.3|64731.3|64737|64722|64746.5|64731.5|64732.8|64717.8|381
1762506000000|2025-11-07 09:00:00|64737.1|64722.1|64737.4|64722.4|64737.8|64722.8|64724|64706.3|387
1762506300000|2025-11-07 09:05:00|64736.9|64721.9|64733.8|64718.8|64738.2|64723.2|64722.5|64707.5|287
1762506600000|2025-11-07 09:10:00|64733.6|64718.6|64736|64721|64739.3|64724.3|64730.2|64715.2|282
1762506900000|2025-11-07 09:15:00|64736.1|64721.1|64721.9|64706.9|64736.2|64721.2|64717.5|64702.5|330
1762507200000|2025-11-07 09:20:00|64721.6|64706.6|64729.4|64714.4|64731.4|64716.4|64721.6|64706.6|226
1762507500000|2025-11-07 09:25:00|64729.2|64714.2|64729.9|64714.9|64735.6|64720.6|64723.8|64708.8|315
1762507800000|2025-11-07 09:30:00|64730|64715|64727.7|64712.7|64732.7|64717.7|64726.6|64711.6|241
1762508100000|2025-11-07 09:35:00|64727.8|64712.8|64728.2|64713.2|64729.7|64714.7|64719|64704|222
1762508400000|2025-11-07 09:40:00|64727.8|64712.8|64729.3|64714.3|64731.8|64716.8|64721.8|64706.8|241
1762508700000|2025-11-07 09:45:00|64729.5|64714.5|64709.7|64694.7|64732.3|64717.3|64708|64693|246
1762509000000|2025-11-07 09:50:00|64709.6|64694.6|64705.4|64690.4|64709.9|64694.9|64695.9|64680.9|338
1762509300000|2025-11-07 09:55:00|64705.5|64690.5|64720.7|64700.7|64720.7|64702.3|64700.5|64685.5|360
1762509600000|2025-11-07 10:00:00|64720.8|64700.8|64693.2|64678.2|64722.2|64707.2|64692.5|64677.5|361
1762509900000|2025-11-07 10:05:00|64693.1|64678.1|64689.9|64674.9|64699.9|64684.9|64686.4|64671.4|355
1762510200000|2025-11-07 10:10:00|64689.7|64674.7|64687.5|64672.5|64689.9|64674.9|64679.5|64664.5|314
1762510500000|2025-11-07 10:15:00|64687.6|64672.6|64682.2|64667.2|64694.8|64679.8|64681.9|64666.9|309
1762510800000|2025-11-07 10:20:00|64682.3|64667.3|64666.7|64651.7|64683.2|64668.2|64664.6|64649.6|313
1762511100000|2025-11-07 10:25:00|64666.8|64651.8|64664.9|64649.9|64671.9|64656.9|64660.4|64645.4|293
1762511400000|2025-11-07 10:30:00|64664.8|64649.8|64668.3|64653.3|64672|64657|64659|64643.4|243
1762511700000|2025-11-07 10:35:00|64668.6|64653.6|64669.4|64654.4|64677.2|64662.2|64666.4|64651.4|245
1762512000000|2025-11-07 10:40:00|64669.2|64654.2|64663|64648|64670.2|64655.2|64662.4|64647.4|228
1762512300000|2025-11-07 10:45:00|64663.8|64648.8|64654|64639|64665.3|64650.3|64651.6|64636.6|245
1762512600000|2025-11-07 10:50:00|64654.1|64639.1|64645.7|64630.7|64660.5|64645.5|64641.6|64626.6|309
1762512900000|2025-11-07 10:55:00|64645.9|64630.9|64651.1|64636.1|64656.4|64641.4|64641.7|64626.7|313
1762513200000|2025-11-07 11:00:00|64651.5|64636.5|64642.2|64627.2|64655.1|64640.1|64638.3|64623.3|311
1762513500000|2025-11-07 11:05:00|64642.8|64627.8|64640.7|64625.7|64644.9|64629.9|64637|64622|242
1762513800000|2025-11-07 11:10:00|64640.6|64625.6|64646.9|64631.9|64655.7|64639.8|64637.9|64620.2|334
1762514100000|2025-11-07 11:15:00|64646.8|64631.8|64628.1|64613.1|64652.6|64637.6|64627.9|64612.9|458
1762514400000|2025-11-07 11:20:00|64627.9|64612.9|64617.9|64602.9|64628.1|64613.1|64613.7|64598.7|390
1762514700000|2025-11-07 11:25:00|64618|64603|64609.6|64594.6|64623.5|64608.5|64605.7|64590.7|347
1762515000000|2025-11-07 11:30:00|64609.5|64594.5|64595.5|64580.5|64612.7|64597.7|64595.3|64578|402
1762515300000|2025-11-07 11:35:00|64595.6|64580.6|64598.9|64583.9|64605.6|64590.6|64595.6|64580.6|324
1762515600000|2025-11-07 11:40:00|64598.8|64583.8|64616.2|64601.2|64622.7|64607.7|64597.9|64582.9|291
1762515900000|2025-11-07 11:45:00|64616.3|64601.3|64604.2|64589.2|64623.5|64608.5|64604|64589|257
1762516200000|2025-11-07 11:50:00|64604|64589|64594.3|64579.3|64607.1|64592.1|64591.7|64576.7|317
1762516500000|2025-11-07 11:55:00|64594.4|64579.4|64610.6|64590.6|64617.7|64602.7|64593.8|64578.8|347
1762516800000|2025-11-07 12:00:00|64610.8|64590.8|64607.1|64592.1|64620.9|64605.9|64602.4|64587.4|412
1762517100000|2025-11-07 12:05:00|64607.2|64592.2|64607.6|64592.6|64611.3|64596.3|64600.7|64585.7|306
1762517400000|2025-11-07 12:10:00|64607.8|64592.8|64578.4|64558.4|64608.8|64593.8|64577|64557|333
1762517700000|2025-11-07 12:15:00|64578.5|64558.5|64574.4|64559.4|64586.8|64571.4|64572.6|64557.6|384
1762518000000|2025-11-07 12:20:00|64574.5|64559.5|64579.9|64564.9|64580.4|64565.4|64568.9|64553.9|337
1762518300000|2025-11-07 12:25:00|64580|64565|64594.5|64579.5|64595.6|64580.6|64579.7|64564.7|282
1762518600000|2025-11-07 12:30:00|64597.3|64582.3|64609.9|64594.9|64626.5|64611.5|64597.2|64582.2|404
1762518900000|2025-11-07 12:35:00|64609.7|64594.7|64620.4|64605.4|64625|64607.5|64605.2|64589.2|410
1762519200000|2025-11-07 12:40:00|64620.3|64605.3|64608.8|64593.8|64620.3|64605.3|64608.7|64593.7|236
1762519500000|2025-11-07 12:45:00|64608.7|64593.7|64615.7|64600.7|64621.3|64606.3|64605.4|64590.4|283
1762519800000|2025-11-07 12:50:00|64615.6|64600.6|64615.2|64600.2|64616.6|64601.6|64605.4|64590.4|308
1762520100000|2025-11-07 12:55:00|64613.7|64598.7|64621.4|64606.4|64631.6|64616.6|64613.7|64598.7|513
1762520400000|2025-11-07 13:00:00|64620.7|64605.7|64584.4|64569.4|64623.6|64606.7|64584.2|64569.2|526
1762520700000|2025-11-07 13:05:00|64584.3|64569.3|64595.2|64580.2|64601.8|64586.8|64577.2|64560|487
1762521000000|2025-11-07 13:10:00|64594.3|64579.3|64583.4|64568.4|64594.3|64579.3|64574.6|64559.6|362
1762521300000|2025-11-07 13:15:00|64583.2|64568.2|64561.1|64546.1|64584.3|64569.3|64560.8|64543.7|381
1762521600000|2025-11-07 13:20:00|64562|64547|64555.8|64540.8|64565.5|64550.5|64545.1|64530.1|457
1762521900000|2025-11-07 13:25:00|64555|64540|64561.9|64533.8|64565.1|64550.1|64545.5|64528.2|347
1762522200000|2025-11-07 13:30:00|64561.7|64533.5|64579.2|64564.2|64587.2|64568.6|64553|64532.2|539
1762522500000|2025-11-07 13:35:00|64579.1|64564.1|64568.1|64553.1|64580.5|64565.5|64560.9|64543.7|553
1762522800000|2025-11-07 13:40:00|64568|64553|64553.4|64538.4|64575.6|64559|64543.9|64528.9|558
1762523100000|2025-11-07 13:45:00|64553.3|64538.3|64579|64564|64579|64564|64544.6|64529.6|533
1762523400000|2025-11-07 13:50:00|64578.9|64563.9|64575.6|64555.6|64587.8|64569.6|64569.9|64552.4|442
1762523700000|2025-11-07 13:55:00|64573.2|64553.2|64556.5|64541.5|64574.6|64554.6|64547.7|64531.6|563
1762524000000|2025-11-07 14:00:00|64556.4|64541.4|64544.8|64529.8|64567.8|64552.8|64540|64522.1|605
1762524300000|2025-11-07 14:05:00|64544.7|64529.7|64531.5|64516.5|64545.1|64530.1|64527.3|64512.3|448
1762524600000|2025-11-07 14:10:00|64530.9|64515.9|64525.3|64510.3|64544.8|64525.7|64521.5|64506.5|337
1762524900000|2025-11-07 14:15:00|64525.2|64510.2|64537|64522|64539.8|64522.9|64520.5|64505.5|357
1762525200000|2025-11-07 14:20:00|64537.1|64522.1|64536.9|64521.9|64541.9|64526.9|64530.2|64515.2|324
1762525500000|2025-11-07 14:25:00|64536.8|64521.8|64524.2|64509.2|64536.8|64521.8|64517.7|64502.7|279
1762525800000|2025-11-07 14:30:00|64524.1|64509.1|64529.6|64514.6|64538.3|64523.3|64522.8|64507.8|483
1762526100000|2025-11-07 14:35:00|64529.7|64514.7|64536.5|64516.5|64537.5|64522.5|64527.1|64512.1|566
1762526400000|2025-11-07 14:40:00|64537.7|64517.7|64532.4|64517.4|64540.3|64525.3|64527.7|64512.7|506
1762526700000|2025-11-07 14:45:00|64531.8|64516.8|64515|64500|64536.6|64521.6|64510.4|64495.4|487
1762527000000|2025-11-07 14:50:00|64514.8|64499.8|64511.6|64496.6|64517.1|64501.3|64492.5|64477.5|544
1762527300000|2025-11-07 14:55:00|64511.7|64496.7|64525.3|64505.3|64526.6|64505.3|64509.3|64493.1|463
1762527600000|2025-11-07 15:00:00|64527.3|64507.3|64451.3|64431.3|64527.3|64507.3|64451.2|64431.2|621
1762527900000|2025-11-07 15:05:00|64451.4|64431.4|64454.5|64434.5|64457.6|64437.6|64433.2|64418.2|708
1762528200000|2025-11-07 15:10:00|64454.3|64434.3|64470|64450|64473.8|64454.5|64446.2|64430.1|617
1762528500000|2025-11-07 15:15:00|64469.1|64449.1|64462.3|64447.3|64475.9|64460.9|64461.7|64445.2|571
1762528800000|2025-11-07 15:20:00|64462.5|64447.5|64457.1|64442.1|64468.3|64451.1|64451.3|64433.3|499
1762529100000|2025-11-07 15:25:00|64459.9|64444.9|64465.4|64450.4|64468.5|64453.5|64459.8|64441.6|509
1762529400000|2025-11-07 15:30:00|64465.3|64450.3|64435.3|64420.3|64471.9|64456.9|64435.1|64420.1|558
1762529700000|2025-11-07 15:35:00|64435.5|64420.5|64454.7|64439.7|64455.3|64440.3|64425.3|64410.3|482
1762530000000|2025-11-07 15:40:00|64454.6|64439.6|64485.8|64470.8|64488.4|64471|64454.1|64439.1|432
1762530300000|2025-11-07 15:45:00|64485.7|64470.7|64471.7|64456.7|64495.7|64476.1|64470.2|64455.2|523
1762530600000|2025-11-07 15:50:00|64472.3|64457.3|64512.2|64497.2|64514.2|64499.2|64466.6|64451.6|478
1762530900000|2025-11-07 15:55:00|64512.1|64497.1|64531.2|64516.2|64534.5|64519.5|64504.9|64489.9|738
1762531200000|2025-11-07 16:00:00|64532.7|64512.7|64514.1|64499.1|64533.9|64518.2|64514.1|64499.1|617
1762531500000|2025-11-07 16:05:00|64512|64497|64510.6|64495.6|64520.1|64503.7|64501.3|64486.3|349
1762531800000|2025-11-07 16:10:00|64510.5|64495.5|64491|64476|64510.5|64495.5|64485.9|64470.9|369
1762532100000|2025-11-07 16:15:00|64489.3|64474.3|64507.2|64492.2|64510|64495|64479.1|64464.1|452
1762532400000|2025-11-07 16:20:00|64507.3|64492.3|64488.2|64473.2|64508.6|64493.6|64487.7|64472.7|367
1762532700000|2025-11-07 16:25:00|64488.4|64473.4|64476.9|64461.9|64490.2|64475.2|64474.4|64459.4|295
1762533000000|2025-11-07 16:30:00|64476.7|64461.7|64482.4|64467.4|64482.7|64467.7|64473.3|64458.3|403
1762533300000|2025-11-07 16:35:00|64482.2|64467.2|64492.8|64477.8|64500.5|64485.5|64474.6|64457.2|470
1762533600000|2025-11-07 16:40:00|64492.7|64477.7|64498.4|64483.4|64506.5|64491.5|64491.8|64476.8|323
1762533900000|2025-11-07 16:45:00|64498.3|64483.3|64493.9|64478.9|64499|64484|64491|64476|348
1762534200000|2025-11-07 16:50:00|64490.8|64475.8|64480.2|64465.2|64494.8|64479.8|64478.1|64463.1|341
1762534500000|2025-11-07 16:55:00|64480.1|64465.1|64505.8|64485.8|64507|64487|64478.4|64463.4|378
1762534800000|2025-11-07 17:00:00|64505.9|64485.9|64515.4|64495.4|64522|64502|64505.9|64485.9|304
1762535100000|2025-11-07 17:05:00|64515.5|64495.5|64517|64497|64524|64504|64505.6|64485.6|325
1762535400000|2025-11-07 17:10:00|64517.1|64497.1|64534.2|64514.2|64535|64515|64515.5|64495.5|369
1762535700000|2025-11-07 17:15:00|64533.5|64513.5|64541.5|64521.5|64544.4|64527.1|64527|64507|316
1762536000000|2025-11-07 17:20:00|64541.4|64521.4|64525.2|64505.2|64541.4|64521.4|64522.9|64502.9|214
1762536300000|2025-11-07 17:25:00|64525.5|64505.5|64508.6|64488.6|64525.5|64505.5|64507.3|64488.1|232
1762536600000|2025-11-07 17:30:00|64508.7|64488.7|64517.3|64497.3|64519|64503.7|64508|64488|223
1762536900000|2025-11-07 17:35:00|64517.2|64497.2|64506.5|64486.5|64522.6|64502.6|64506.3|64486.3|207
1762537200000|2025-11-07 17:40:00|64506.6|64486.6|64502.1|64482.1|64512.5|64492.5|64501.7|64481.7|186
1762537500000|2025-11-07 17:45:00|64501.9|64481.9|64504.8|64484.8|64506.3|64486.3|64496.9|64476.9|249
1762537800000|2025-11-07 17:50:00|64505.2|64485.2|64501|64481|64505.4|64485.4|64498.5|64478.5|255
1762538100000|2025-11-07 17:55:00|64501.1|64481.1|64497.9|64477.9|64501.2|64481.2|64488.8|64468.8|340
1762538400000|2025-11-07 18:00:00|64498.5|64478.5|64483.2|64463.2|64499.3|64479.3|64483.2|64463.2|304
1762538700000|2025-11-07 18:05:00|64483.3|64463.3|64483|64468|64483.4|64468.4|64473.9|64457|246
1762539000000|2025-11-07 18:10:00|64482.9|64467.9|64516.3|64501.3|64517|64502|64482.9|64467.9|224
1762539300000|2025-11-07 18:15:00|64516.2|64501.2|64535.9|64520.9|64536|64521|64514|64496.5|223
1762539600000|2025-11-07 18:20:00|64535.8|64520.8|64532.9|64517.9|64539|64524|64531.6|64516.6|181
1762539900000|2025-11-07 18:25:00|64533.2|64518.2|64538.6|64523.6|64540.2|64525.2|64532.8|64517.8|174
1762540200000|2025-11-07 18:30:00|64538.3|64523.3|64541.2|64521.2|64546.8|64526.8|64534.4|64515.5|185
1762540500000|2025-11-07 18:35:00|64541|64521|64534.3|64514.3|64541.7|64522.6|64527.7|64512.7|195
1762540800000|2025-11-07 18:40:00|64533.4|64513.4|64537.1|64517.1|64538.3|64520.3|64531.5|64511.5|192
1762541100000|2025-11-07 18:45:00|64537.2|64517.2|64545.2|64530.2|64549.2|64534.2|64533|64513|174
1762541400000|2025-11-07 18:50:00|64545.1|64530.1|64549|64534|64558.1|64543.1|64542.2|64524.4|186
1762541700000|2025-11-07 18:55:00|64548.9|64533.9|64559.1|64544.1|64562.7|64547.7|64543.4|64526.9|242
1762542000000|2025-11-07 19:00:00|64559|64544|64555.8|64540.8|64569.7|64554.7|64555.7|64540.7|240
1762542300000|2025-11-07 19:05:00|64556.2|64541.2|64548|64528|64558.5|64543.5|64544.1|64524.1|224
1762542600000|2025-11-07 19:10:00|64547.7|64527.7|64541.4|64521.4|64551.3|64531.3|64540.5|64520.5|205
1762542900000|2025-11-07 19:15:00|64544.5|64524.5|64538.5|64518.5|64545.9|64525.9|64538|64518|169
1762543200000|2025-11-07 19:20:00|64538.3|64518.3|64550.4|64535.4|64550.8|64535.8|64536.3|64516.3|134
1762543500000|2025-11-07 19:25:00|64550.2|64535.2|64560.8|64545.8|64561.2|64546.2|64547.6|64532.6|139
1762543800000|2025-11-07 19:30:00|64560.9|64545.9|64573.8|64558.8|64575.4|64560.4|64558.7|64543.7|268
1762544100000|2025-11-07 19:35:00|64572.6|64557.6|64576.4|64561.4|64583.7|64568.7|64571.5|64556.5|302
1762544400000|2025-11-07 19:40:00|64577.5|64562.5|64600.9|64580.9|64601.6|64581.6|64577|64562|298
1762544700000|2025-11-07 19:45:00|64600.8|64580.8|64630.4|64610.4|64632.5|64613.6|64591.2|64571.2|400
1762545000000|2025-11-07 19:50:00|64630.3|64610.3|64595.6|64575.6|64630.6|64610.6|64590.4|64570.4|319
1762545300000|2025-11-07 19:55:00|64595.8|64575.8|64609.5|64589.5|64612.9|64595.6|64595.7|64575.7|298
1762545600000|2025-11-07 20:00:00|64609.8|64589.8|64613.7|64598.7|64619.1|64602.9|64606.9|64586.9|300
1762545900000|2025-11-07 20:05:00|64613.8|64598.8|64596.3|64576.3|64618.2|64603.2|64592.7|64572.7|358
1762546200000|2025-11-07 20:10:00|64596.2|64576.2|64585.7|64565.7|64601.1|64581.1|64584.5|64564.5|237
1762546500000|2025-11-07 20:15:00|64585.6|64565.6|64585.3|64565.3|64588.6|64573.6|64581.3|64561.3|231
1762546800000|2025-11-07 20:20:00|64583.8|64563.8|64585|64565|64589.6|64569.6|64579.6|64559.6|240
1762547100000|2025-11-07 20:25:00|64584.7|64564.7|64590.3|64570.3|64594.6|64574.6|64582.2|64562.2|205
1762547400000|2025-11-07 20:30:00|64590.7|64570.7|64587.7|64567.7|64591.5|64571.5|64579.4|64562.2|193
1762547700000|2025-11-07 20:35:00|64584.8|64564.8|64577.5|64557.5|64584.8|64564.8|64576.4|64556.4|149
1762548000000|2025-11-07 20:40:00|64577.2|64557.2|64573.7|64553.7|64580|64560|64571.5|64551.5|170
1762548300000|2025-11-07 20:45:00|64574|64554|64576.8|64556.8|64577.5|64557.5|64570.1|64550.1|169
1762548600000|2025-11-07 20:50:00|64576.7|64556.7|64578.2|64558.2|64583.3|64563.3|64574.7|64554.7|177
1762548900000|2025-11-07 20:55:00|64579.6|64559.6|64583.3|64563.3|64586.3|64566.3|64578.9|64558.9|227
1762549200000|2025-11-07 21:00:00|64583.4|64563.4|64577.5|64557.5|64584.3|64564.3|64577.4|64557.4|147
1762549500000|2025-11-07 21:05:00|64578.3|64558.3|64572.3|64552.3|64579|64559|64571.8|64551.8|94
1762549800000|2025-11-07 21:10:00|64572.4|64552.4|64572.1|64552.1|64572.8|64552.8|64568.5|64548.5|98
1762550100000|2025-11-07 21:15:00|64572|64552|64569.8|64549.8|64572|64552|64568.7|64548.7|78
1762550400000|2025-11-07 21:20:00|64571.3|64551.3|64577|64557|64577.1|64557.1|64571.3|64551.3|93
1762550700000|2025-11-07 21:25:00|64577.3|64557.3|64574.2|64554.2|64577.3|64557.3|64569.9|64549.9|157
1762551000000|2025-11-07 21:30:00|64573.1|64553.1|64576.5|64556.5|64581.9|64561.9|64571.5|64551.5|112
1762551300000|2025-11-07 21:35:00|64576.8|64556.8|64579|64559|64587|64567|64576.8|64556.8|148
1762551600000|2025-11-07 21:40:00|64578.6|64558.6|64585.6|64565.6|64585.6|64565.6|64576.1|64556.1|170
1762551900000|2025-11-07 21:45:00|64585.3|64565.3|64602.4|64582.4|64603.7|64583.7|64584.9|64564.9|239
1762552200000|2025-11-07 21:50:00|64602.2|64582.2|64585.3|64565.3|64610.5|64590.5|64584.8|64564.8|231
1762552500000|2025-11-07 21:55:00|64587.2|64567.2|64617|64518.5|64622.3|64568.7|64568.5|64516|263
1762722000000|2025-11-09 21:00:00|64627|64545.2|64625.5|64544.8|64627|64545.2|64625.5|64542.7|9
1762722300000|2025-11-09 21:05:00||64544.2||64544.2||64544.2||64544.2|1
1762722600000|2025-11-09 21:10:00|64626.9|64548.4|64626.5|64551.4|64626.9|64551.7|64626|64545.8|17
1762722900000|2025-11-09 21:15:00|64626.6|64550.6|64633.7|64542.7|64636.8|64559|64624.7|64542.3|40
1762723200000|2025-11-09 21:20:00|64633.9|64542.8|64633.4|64542.3|64634.7|64542.8|64633.4|64542.3|11
1762723500000|2025-11-09 21:25:00|64634.8|64547.7|64637.6|64558.5|64643.6|64558.5|64623.4|64539.8|75
1762723800000|2025-11-09 21:30:00|64637.5|64558.7|64639.2|64560.3|64650.6|64561.8|64633|64558.7|56
1762724100000|2025-11-09 21:35:00|64639.1|64560.4|64634|64563.7|64639.6|64565.7|64634|64560.1|62
1762724400000|2025-11-09 21:40:00|64609.7|64579.7|64638.7|64549.6|64642.7|64586.6|64609.6|64540.7|39
1762724700000|2025-11-09 21:45:00|64638.9|64549.5|64648.4|64571.6|64667.8|64571.6|64638.6|64541.7|51
1762725000000|2025-11-09 21:50:00|64648.3|64571.7|64665.2|64564.8|64668.3|64592.8|64619.6|64557.5|63
1762725300000|2025-11-09 21:55:00|64665|64565|64645.1|64557.7|64665|64589.8|64607.8|64543|45
1762725600000|2025-11-09 22:00:00|64652.7|64543.6|64635|64577.1|64652.7|64577.7|64631.6|64543.6|67
1762725900000|2025-11-09 22:05:00|64635.5|64576.9|64622.1|64582.2|64635.5|64585.5|64619.6|64575.2|142
1762726200000|2025-11-09 22:10:00|64622.3|64582.1|64623.5|64571.4|64629.3|64584.6|64619.1|64571.4|68
1762726500000|2025-11-09 22:15:00|64623.4|64574|64625.7|64573.8|64627|64574|64621.8|64567.8|46
1762726800000|2025-11-09 22:20:00|64622.9|64573.9|64629.6|64572.9|64630.5|64574.3|64622.8|64568.9|49
1762727100000|2025-11-09 22:25:00|64629.7|64573|64627.5|64578.1|64637.5|64579.4|64627.4|64568.8|55
1762727400000|2025-11-09 22:30:00|64627.8|64579.8|64631.9|64589.1|64632.6|64589.1|64625.3|64578.7|137
1762727700000|2025-11-09 22:35:00|64632.6|64588.5|64635.1|64595.8|64639|64595.8|64632.6|64588.5|102
1762728000000|2025-11-09 22:40:00|64638.3|64593.3|64632.9|64601.7|64640.5|64602.1|64631.2|64592.8|86
1762728300000|2025-11-09 22:45:00|64632.8|64597.4|64640.4|64595.6|64641.9|64602.2|64631.3|64594.1|101
1762728600000|2025-11-09 22:50:00|64640.3|64595.4|64638|64594.8|64640.3|64602.5|64631.3|64592.8|84
1762728900000|2025-11-09 22:55:00|64638.4|64595.2|64636.5|64572.8|64641|64603.9|64628.1|64568.5|174
1762729200000|2025-11-09 23:00:00|64634.8|64569.5|64649.2|64626.9|64649.2|64628.7|64628.9|64564.1|423
1762729500000|2025-11-09 23:05:00|64649.6|64626.3|64675.8|64640.1|64680.3|64660.2|64648.5|64624.5|445
1762729800000|2025-11-09 23:10:00|64675.9|64635.9|64672|64636.8|64678.1|64645.9|64659.8|64616.6|515
1762730100000|2025-11-09 23:15:00|64672.2|64636.9|64678.2|64658.2|64683.1|64663.1|64662.9|64634.6|230
1762730400000|2025-11-09 23:20:00|64678.1|64658.1|64668.4|64648.4|64678.1|64658.1|64667.7|64647.7|188
1762730700000|2025-11-09 23:25:00|64668.3|64648.3|64672.9|64652.9|64677.5|64657.5|64667.4|64647.4|235
1762731000000|2025-11-09 23:30:00|64673|64653|64677|64657|64677|64657|64660.6|64637.9|338
1762731300000|2025-11-09 23:35:00|64675.6|64655.6|64676.3|64656.3|64677.9|64657.9|64666.6|64643.4|231
1762731600000|2025-11-09 23:40:00|64676.6|64656.6|64695.7|64675.7|64699.2|64679.2|64676.5|64656.5|205
1762731900000|2025-11-09 23:45:00|64696|64676|64701.9|64681.9|64707.2|64687.2|64696|64676|349
1762732200000|2025-11-09 23:50:00|64702.8|64682.8|64700.6|64680.6|64703.9|64683.9|64695.8|64675.8|224
1762732500000|2025-11-09 23:55:00|64700.7|64680.7|64697.8|64677.8|64704.6|64684.6|64697.5|64677.5|212
1762732800000|2025-11-10 00:00:00|64698.2|64678.2|64661.5|64641.5|64699.4|64679.4|64615.4|64595.4|546
1762733100000|2025-11-10 00:05:00|64661.1|64641.1|64676.1|64656.1|64679.4|64659.4|64646.2|64626.2|401
1762733400000|2025-11-10 00:10:00|64676|64656|64660.9|64640.9|64676.2|64656.2|64650|64630|325
1762733700000|2025-11-10 00:15:00|64661|64641|64666.1|64646.1|64667.2|64647.2|64651.9|64631.9|250
1762734000000|2025-11-10 00:20:00|64666.2|64646.2|64646.2|64626.2|64673.9|64653.9|64643.8|64623.8|282
1762734300000|2025-11-10 00:25:00|64646.1|64626.1|64649.1|64629.1|64652.5|64632.5|64635.4|64615.4|221
1762734600000|2025-11-10 00:30:00|64649.2|64629.2|64634.1|64614.1|64649.5|64629.5|64631.7|64611.7|243
1762734900000|2025-11-10 00:35:00|64633.3|64613.3|64638|64618|64641.8|64621.8|64633.3|64613.3|230
1762735200000|2025-11-10 00:40:00|64637.9|64617.9|64641.4|64621.4|64651.5|64631.5|64637.7|64617.7|241
1762735500000|2025-11-10 00:45:00|64641.7|64621.7|64628.8|64608.8|64641.8|64621.8|64625|64605|275
1762735800000|2025-11-10 00:50:00|64628.7|64608.7|64639.4|64619.4|64640.5|64620.5|64623.6|64603.6|320
1762736100000|2025-11-10 00:55:00|64639.9|64619.9|64636.6|64616.6|64643.3|64623.3|64629.2|64609.2|302
1762736400000|2025-11-10 01:00:00|64636.5|64616.5|64675.2|64655.2|64680.3|64660.3|64635.6|64615.6|405
1762736700000|2025-11-10 01:05:00|64675.1|64655.1|64653.3|64633.3|64675.7|64655.7|64652.2|64632.2|245
1762737000000|2025-11-10 01:10:00|64653.2|64633.2|64643.7|64623.7|64653.2|64633.2|64630.3|64610.3|267
1762737300000|2025-11-10 01:15:00|64643.5|64623.5|64637.8|64617.8|64643.8|64623.8|64630.1|64610.1|208
1762737600000|2025-11-10 01:20:00|64637.9|64617.9|64607.6|64587.6|64638.4|64618.4|64607.6|64587.6|266
1762737900000|2025-11-10 01:25:00|64607.5|64587.5|64614|64594|64620.1|64600.1|64606.2|64586.2|259
1762738200000|2025-11-10 01:30:00|64613.8|64593.8|64617.7|64597.7|64623.2|64603.2|64610.3|64590.3|209
1762738500000|2025-11-10 01:35:00|64617.4|64597.4|64618.7|64598.7|64621.4|64601.4|64609.3|64589.3|261
1762738800000|2025-11-10 01:40:00|64618.4|64598.4|64613.4|64593.4|64621.9|64601.9|64612.5|64592.5|160
1762739100000|2025-11-10 01:45:00|64615.1|64595.1|64609.8|64589.8|64615.7|64595.7|64602.6|64582.6|204
1762739400000|2025-11-10 01:50:00|64609.9|64589.9|64612.9|64592.9|64623.2|64603.2|64609.9|64589.9|202
1762739700000|2025-11-10 01:55:00|64612.5|64592.5|64615.5|64595.5|64621.7|64601.7|64606.5|64586.5|251
1762740000000|2025-11-10 02:00:00|64615.6|64595.6|64618.2|64598.2|64627|64607|64613.1|64593.1|175
1762740300000|2025-11-10 02:05:00|64618.4|64598.4|64630.7|64610.7|64633.5|64613.5|64618.2|64598.2|159
1762740600000|2025-11-10 02:10:00|64630.6|64610.6|64625.5|64605.5|64634.7|64614.7|64625|64605|199
1762740900000|2025-11-10 02:15:00|64625.6|64605.6|64621.8|64601.8|64630.1|64610.1|64620.7|64600.7|201
1762741200000|2025-11-10 02:20:00|64622|64602|64611.6|64591.6|64624.2|64604.2|64610.8|64590.8|141
1762741500000|2025-11-10 02:25:00|64611.8|64591.8|64615.7|64595.7|64615.7|64595.7|64607.6|64587.6|151
1762741800000|2025-11-10 02:30:00|64615.8|64595.8|64616.2|64596.2|64628.1|64608.1|64613.6|64593.6|161
1762742100000|2025-11-10 02:35:00|64616.1|64596.1|64615.7|64595.7|64620.2|64600.2|64610.6|64590.6|179
1762742400000|2025-11-10 02:40:00|64615.9|64595.9|64609.3|64589.3|64617.4|64597.4|64602|64582|160
1762742700000|2025-11-10 02:45:00|64609.4|64589.4|64610.4|64590.4|64615.4|64595.4|64608.4|64588.4|176
1762743000000|2025-11-10 02:50:00|64610.2|64590.2|64613.8|64593.8|64615.6|64595.6|64607.8|64587.8|128
1762743300000|2025-11-10 02:55:00|64613.7|64593.7|64616.7|64596.7|64619.8|64599.8|64613.7|64593.7|136
1762743600000|2025-11-10 03:00:00|64616.8|64596.8|64622.1|64602.1|64622.4|64602.4|64613.2|64593.2|121
1762743900000|2025-11-10 03:05:00|64624.3|64604.3|64626.7|64606.7|64631.3|64611.3|64624.2|64604.2|126
1762744200000|2025-11-10 03:10:00|64626.5|64606.5|64619.1|64599.1|64626.5|64606.5|64618.8|64598.8|118
1762744500000|2025-11-10 03:15:00|64619.3|64599.3|64638|64618|64638.4|64618.4|64618.8|64598.8|157
1762744800000|2025-11-10 03:20:00|64638.1|64618.1|64631.1|64611.1|64639.8|64619.8|64631|64611|149
1762745100000|2025-11-10 03:25:00|64631|64611|64636.5|64616.5|64638.7|64618.7|64629.7|64609.7|160
1762745400000|2025-11-10 03:30:00|64636.4|64616.4|64642.5|64622.5|64643.7|64623.7|64630.3|64610.3|148
1762745700000|2025-11-10 03:35:00|64642.6|64622.6|64644.2|64624.2|64653.1|64633.1|64642.6|64622.6|228
1762746000000|2025-11-10 03:40:00|64644.1|64624.1|64649.6|64629.6|64652.3|64632.3|64643.4|64623.4|148
1762746300000|2025-11-10 03:45:00|64649.4|64629.4|64648|64628|64652.3|64632.3|64640.7|64620.7|124
1762746600000|2025-11-10 03:50:00|64647.7|64627.7|64641.1|64621.1|64647.9|64627.9|64640.5|64620.5|77
1762746900000|2025-11-10 03:55:00|64640.8|64620.8|64635.7|64615.7|64643|64623|64635.3|64615.3|138
1762747200000|2025-11-10 04:00:00|64635.5|64615.5|64616.3|64596.3|64635.5|64615.5|64608.1|64588.1|206
1762747500000|2025-11-10 04:05:00|64616.4|64596.4|64625.1|64605.1|64626.8|64606.8|64616.3|64596.3|157
1762747800000|2025-11-10 04:10:00|64624.8|64604.8|64623.6|64603.6|64630.1|64610.1|64621.1|64601.1|123
1762748100000|2025-11-10 04:15:00|64623.7|64603.7|64625.2|64605.2|64631.1|64611.1|64621.4|64601.4|139
1762748400000|2025-11-10 04:20:00|64625.1|64605.1|64619.4|64599.4|64625.6|64605.6|64616.7|64596.7|136
1762748700000|2025-11-10 04:25:00|64619.5|64599.5|64613.6|64593.6|64619.5|64599.5|64613.6|64593.6|90
1762749000000|2025-11-10 04:30:00|64613.4|64593.4|64610.3|64590.3|64613.6|64593.6|64602.7|64582.7|161
1762749300000|2025-11-10 04:35:00|64609.9|64589.9|64596.4|64576.4|64609.9|64589.9|64591.7|64571.7|138
1762749600000|2025-11-10 04:40:00|64596.5|64576.5|64607|64587|64607.3|64587.3|64593.8|64573.8|121
1762749900000|2025-11-10 04:45:00|64607.1|64587.1|64606.8|64586.8|64613.8|64593.8|64606.6|64586.6|122
1762750200000|2025-11-10 04:50:00|64606.5|64586.5|64597.6|64577.6|64611.3|64591.3|64597.6|64577.6|117
1762750500000|2025-11-10 04:55:00|64597.5|64577.5|64599.5|64579.5|64599.9|64579.9|64596.3|64576.3|131
1762750800000|2025-11-10 05:00:00|64599.6|64579.6|64599.2|64579.2|64603.6|64583.6|64594.1|64574.1|130
1762751100000|2025-11-10 05:05:00|64599.4|64579.4|64603|64583|64606.3|64586.3|64599.4|64579.4|136
1762751400000|2025-11-10 05:10:00|64602.9|64582.9|64614.5|64594.5|64615|64595|64602.6|64582.6|155
1762751700000|2025-11-10 05:15:00|64613.9|64593.9|64604|64584|64616.7|64596.7|64603.8|64583.8|150
1762752000000|2025-11-10 05:20:00|64604.2|64584.2|64590.9|64570.9|64605.1|64585.1|64590.4|64570.4|199
1762752300000|2025-11-10 05:25:00|64591|64571|64588.1|64568.1|64591.2|64571.2|64585.7|64565.7|109
1762752600000|2025-11-10 05:30:00|64587.6|64567.6|64585.5|64565.5|64587.6|64567.6|64581.2|64561.2|136
1762752900000|2025-11-10 05:35:00|64585.7|64565.7|64580.9|64560.9|64586.4|64566.4|64580|64560|84
1762753200000|2025-11-10 05:40:00|64580.8|64560.8|64573.8|64553.8|64581.5|64561.5|64572.5|64552.5|117
1762753500000|2025-11-10 05:45:00|64572.4|64552.4|64582.6|64562.6|64583.5|64563.5|64569.2|64549.2|156
1762753800000|2025-11-10 05:50:00|64582.8|64562.8|64587.4|64567.4|64590.2|64570.2|64582.2|64562.2|103
1762754100000|2025-11-10 05:55:00|64587.5|64567.5|64594.8|64574.8|64595.1|64575.1|64583.3|64563.3|134
1762754400000|2025-11-10 06:00:00|64594.7|64574.7|64591.9|64571.9|64595.2|64575.2|64584.2|64564.2|147
1762754700000|2025-11-10 06:05:00|64592|64572|64581.4|64561.4|64596.7|64576.7|64579|64559|154
1762755000000|2025-11-10 06:10:00|64581.5|64561.5|64584.9|64564.9|64585.3|64565.3|64580.5|64560.5|133
1762755300000|2025-11-10 06:15:00|64585|64565|64592.1|64572.1|64593.4|64573.4|64584.7|64564.7|139
1762755600000|2025-11-10 06:20:00|64592|64572|64602.8|64582.8|64602.9|64582.9|64587.9|64567.9|140
1762755900000|2025-11-10 06:25:00|64602.9|64582.9|64595.8|64575.8|64607.5|64587.5|64595|64575|170
1762756200000|2025-11-10 06:30:00|64596|64576|64598.5|64578.5|64600.9|64580.9|64591.2|64571.2|138
1762756500000|2025-11-10 06:35:00|64598.7|64578.7|64609|64589|64616.7|64596.7|64598.7|64578.7|225
1762756800000|2025-11-10 06:40:00|64608.9|64588.9|64609|64589|64617.2|64597.2|64607.4|64587.4|156
1762757100000|2025-11-10 06:45:00|64608.7|64588.7|64637|64617|64645.4|64625.4|64605.7|64585.7|316
1762757400000|2025-11-10 06:50:00|64637.1|64617.1|64646.9|64626.9|64648.5|64628.5|64627.8|64607.8|334
1762757700000|2025-11-10 06:55:00|64647|64627|64642.2|64622.2|64653|64633|64639.9|64619.9|251
1762758000000|2025-11-10 07:00:00|64642.6|64622.6|64634.5|64614.5|64643.3|64623.3|64625.1|64605.1|425
1762758300000|2025-11-10 07:05:00|64636.2|64616.2|64614.6|64594.6|64636.2|64616.2|64610.5|64590.5|389
1762758600000|2025-11-10 07:10:00|64614.5|64594.5|64614.3|64594.3|64615.8|64595.8|64601.6|64581.6|294
1762758900000|2025-11-10 07:15:00|64614|64594|64622.7|64607.7|64628.5|64608.7|64608.5|64591.4|405
1762759200000|2025-11-10 07:20:00|64622.8|64607.8|64617|64602|64642.1|64627.1|64614.4|64599.2|336
1762759500000|2025-11-10 07:25:00|64616.8|64601.8|64602.1|64587.1|64616.8|64601.8|64598.4|64581.6|303
1762759800000|2025-11-10 07:30:00|64601.4|64586.4|64567.1|64552.1|64601.4|64586.4|64567|64552|427
1762760100000|2025-11-10 07:35:00|64567.2|64552.2|64547|64532|64569.8|64552.2|64545|64530|403
1762760400000|2025-11-10 07:40:00|64547.5|64532.5|64547.9|64532.9|64551.9|64536.9|64544.3|64529.3|359
1762760700000|2025-11-10 07:45:00|64547.8|64532.8|64543.2|64528.2|64552.6|64537.6|64539.6|64524.6|299
1762761000000|2025-11-10 07:50:00|64543.1|64528.1|64565.1|64550.1|64568.9|64553.9|64542.2|64522.2|366
1762761300000|2025-11-10 07:55:00|64565.2|64550.2|64562.5|64542.5|64578.8|64561.6|64553.5|64536.1|543
1762761600000|2025-11-10 08:00:00|64563.4|64543.4|64538.6|64518.6|64575.1|64560|64538.5|64518.5|513
1762761900000|2025-11-10 08:05:00|64538.5|64518.5|64550.7|64535.7|64550.7|64535.7|64533|64515.9|440
1762762200000|2025-11-10 08:10:00|64550.5|64535.5|64539.7|64524.7|64551.3|64536.3|64536.3|64521.3|408
1762762500000|2025-11-10 08:15:00|64539.5|64524.5|64530.8|64510.8|64539.6|64524.6|64507.7|64492.7|457
1762762800000|2025-11-10 08:20:00|64530.7|64510.7|64528.2|64513.2|64531.3|64514.9|64515.7|64500.7|399
1762763100000|2025-11-10 08:25:00|64528|64513|64511|64496|64531.6|64516.6|64507.9|64492.9|396
1762763400000|2025-11-10 08:30:00|64509.4|64494.4|64488.8|64473.8|64514.1|64497.3|64488.2|64473.2|434
1762763700000|2025-11-10 08:35:00|64488.9|64473.9|64483.4|64468.4|64494.5|64476.9|64475.1|64460.1|458
1762764000000|2025-11-10 08:40:00|64482.9|64467.9|64501.7|64486.7|64501.7|64486.7|64479.6|64464.6|434
1762764300000|2025-11-10 08:45:00|64501.6|64486.6|64495.2|64480.2|64510.4|64495.4|64492.5|64477.5|429
1762764600000|2025-11-10 08:50:00|64495.1|64480.1|64501.3|64486.3|64514.9|64495.9|64488.7|64473.7|475
1762764900000|2025-11-10 08:55:00|64501.2|64486.2|64535.3|64520.3|64539.2|64524.2|64501.1|64486.1|494
1762765200000|2025-11-10 09:00:00|64535.5|64520.5|64543.3|64528.3|64544.5|64529.5|64527.2|64512.2|487
1762765500000|2025-11-10 09:05:00|64543.5|64528.5|64542.1|64527.1|64552|64537|64532.4|64517.4|432
1762765800000|2025-11-10 09:10:00|64542.3|64527.3|64561.8|64546.8|64567.8|64552.8|64542.1|64527.1|410
1762766100000|2025-11-10 09:15:00|64561.5|64546.5|64557.3|64542.3|64563.7|64546.9|64552.9|64535.6|438
1762766400000|2025-11-10 09:20:00|64556.3|64541.3|64565.1|64550.1|64578.9|64563.9|64556.3|64540.2|462
1762766700000|2025-11-10 09:25:00|64565.2|64550.2|64554.6|64534.6|64566.7|64551.4|64553.8|64534.6|393
1762767000000|2025-11-10 09:30:00|64554.5|64534.5|64563|64548|64569.6|64552.7|64553.6|64533.6|321
1762767300000|2025-11-10 09:35:00|64563.1|64548.1|64566.9|64551.9|64578.4|64563.4|64562.2|64547.2|340
1762767600000|2025-11-10 09:40:00|64566.8|64551.8|64538.3|64523.3|64571|64556|64535.9|64520.9|369
1762767900000|2025-11-10 09:45:00|64538.6|64523.6|64553.9|64533.9|64555|64540|64537|64522|351
1762768200000|2025-11-10 09:50:00|64554|64534|64549|64534|64554|64538.2|64539.2|64519.2|281
1762768500000|2025-11-10 09:55:00|64548.9|64533.9|64559.2|64539.2|64561.8|64544.5|64547.9|64532.9|377
1762768800000|2025-11-10 10:00:00|64560|64540|64554.6|64539.6|64565.8|64550.8|64542.4|64522.4|398
1762769100000|2025-11-10 10:05:00|64554.5|64539.5|64546.2|64531.2|64562.6|64545.8|64544.6|64529.6|315
1762769400000|2025-11-10 10:10:00|64546.3|64531.3|64540.8|64525.8|64557.3|64542.3|64539.3|64524.3|372
1762769700000|2025-11-10 10:15:00|64540.9|64525.9|64565.2|64550.2|64565.9|64550.9|64538.9|64523.9|295
1762770000000|2025-11-10 10:20:00|64565.1|64550.1|64559.7|64544.7|64570|64555|64556.3|64541.3|317
1762770300000|2025-11-10 10:25:00|64559.8|64544.8|64573.3|64558.3|64573.3|64558.3|64554.2|64539.2|337
1762770600000|2025-11-10 10:30:00|64573.4|64558.4|64589.8|64574.8|64594.4|64579.4|64573.3|64558.3|406
1762770900000|2025-11-10 10:35:00|64589.9|64574.9|64582.5|64567.5|64590|64575|64580.9|64565.9|307
1762771200000|2025-11-10 10:40:00|64582.6|64567.6|64594.1|64579.1|64594.9|64579.9|64580.7|64565.7|292
1762771500000|2025-11-10 10:45:00|64594.2|64579.2|64586.1|64571.1|64594.2|64579.2|64583.7|64568.7|284
1762771800000|2025-11-10 10:50:00|64585.9|64570.9|64590.4|64575.4|64595.7|64580.7|64585.6|64570.6|286
1762772100000|2025-11-10 10:55:00|64590.2|64575.2|64590.4|64570.4|64592.2|64577.2|64580.9|64565.9|373
1762772400000|2025-11-10 11:00:00|64590.7|64570.7|64617|64602|64617.6|64602.6|64588.2|64570.5|366
1762772700000|2025-11-10 11:05:00|64617.7|64602.7|64630|64615|64630.2|64615.2|64611.7|64596.7|312
1762773000000|2025-11-10 11:10:00|64629.9|64614.9|64624.2|64609.2|64635.3|64620.3|64618.5|64603.5|337
1762773300000|2025-11-10 11:15:00|64624.1|64609.1|64619.7|64604.7|64624.1|64609.1|64607.7|64592.7|352
1762773600000|2025-11-10 11:20:00|64619.5|64604.5|64610.2|64595.2|64619.6|64604.6|64605.3|64590.3|287
1762773900000|2025-11-10 11:25:00|64612.4|64597.4|64609.8|64594.8|64616.5|64601.5|64607.6|64592.6|289
1762774200000|2025-11-10 11:30:00|64609.7|64594.7|64606.7|64591.7|64612.9|64597.9|64603.9|64588.9|268
1762774500000|2025-11-10 11:35:00|64606.8|64591.8|64603.5|64588.5|64609.8|64594.8|64602.3|64587.3|295
1762774800000|2025-11-10 11:40:00|64603.4|64588.4|64596.4|64581.4|64603.7|64588.7|64587.8|64572.8|282
1762775100000|2025-11-10 11:45:00|64596.7|64581.7|64587.2|64572.2|64596.7|64581.7|64580.9|64565.9|292
1762775400000|2025-11-10 11:50:00|64587.9|64572.9|64590.8|64575.8|64591|64576|64579.3|64564.3|327
1762775700000|2025-11-10 11:55:00|64590.9|64575.9|64583.7|64568.7|64601.5|64586.5|64578.9|64563.9|403
1762776000000|2025-11-10 12:00:00|64583.8|64568.8|64578.2|64563.2|64586.3|64571.3|64576.6|64561.6|382
1762776300000|2025-11-10 12:05:00|64578.4|64563.4|64575.9|64560.9|64582.8|64567.8|64569.7|64554.7|254
1762776600000|2025-11-10 12:10:00|64577.5|64562.5|64562.2|64547.2|64583.2|64568.2|64561|64546|314
1762776900000|2025-11-10 12:15:00|64562.3|64547.3|64547|64532|64563.7|64548.7|64546.7|64531.7|346
1762777200000|2025-11-10 12:20:00|64546.8|64531.8|64528.9|64513.9|64548.3|64533.3|64526.6|64511.6|311
1762777500000|2025-11-10 12:25:00|64529|64514|64532.1|64517.1|64533.3|64518.3|64521.2|64505.5|390
1762777800000|2025-11-10 12:30:00|64532.2|64517.2|64540.4|64525.4|64543.7|64527.7|64514.5|64497.2|376
1762778100000|2025-11-10 12:35:00|64540|64525|64534.1|64519.1|64540.4|64525.4|64528.2|64513.2|328
1762778400000|2025-11-10 12:40:00|64534|64519|64554.2|64539.2|64554.2|64539.2|64532.6|64517.6|325
1762778700000|2025-11-10 12:45:00|64554.3|64539.3|64577.6|64562.6|64583|64565.6|64553.3|64538.3|344
1762779000000|2025-11-10 12:50:00|64577.4|64562.4|64551.7|64536.7|64577.8|64562.8|64547.5|64532.5|381
1762779300000|2025-11-10 12:55:00|64551.5|64536.5|64556.8|64541.8|64559.7|64544.7|64534.1|64519.1|458
1762779600000|2025-11-10 13:00:00|64557.1|64542.1|64554.2|64539.2|64565.1|64547.9|64545|64530|475
1762779900000|2025-11-10 13:05:00|64554|64539|64539.2|64524.2|64557.9|64542.9|64533.5|64518.5|452
1762780200000|2025-11-10 13:10:00|64539.4|64524.4|64536.2|64521.2|64546.3|64531.3|64534.5|64519.5|357
1762780500000|2025-11-10 13:15:00|64536|64521|64515.6|64500.6|64542.5|64527.5|64512.8|64497.8|364
1762780800000|2025-11-10 13:20:00|64515.8|64500.8|64507.2|64492.2|64520.3|64505.3|64502.4|64487.4|453
1762781100000|2025-11-10 13:25:00|64507.4|64492.4|64520.4|64505.4|64522.1|64507.1|64501.8|64486.8|466
1762781400000|2025-11-10 13:30:00|64520.5|64505.5|64537.6|64522.6|64538.8|64523.8|64518.2|64503.2|479
1762781700000|2025-11-10 13:35:00|64537.7|64522.7|64549.9|64534.9|64549.9|64534.9|64533.3|64518.3|450
1762782000000|2025-11-10 13:40:00|64549.8|64534.8|64549.7|64534.7|64559.7|64544.7|64543.7|64528.7|482
1762782300000|2025-11-10 13:45:00|64549.6|64534.6|64543.5|64528.5|64550.2|64535.2|64535.5|64520.5|499
1762782600000|2025-11-10 13:50:00|64543.6|64528.6|64556.6|64541.6|64559.8|64544.8|64540.3|64525.3|467
1762782900000|2025-11-10 13:55:00|64556.5|64541.5|64556.9|64541.9|64561.9|64546.9|64548.1|64533.1|476
1762783200000|2025-11-10 14:00:00|64557.2|64542.2|64574.3|64559.3|64575.5|64560.5|64556.8|64541.8|469
1762783500000|2025-11-10 14:05:00|64575.6|64560.6|64563.3|64548.3|64579.2|64564.2|64563.3|64548.3|427
1762783800000|2025-11-10 14:10:00|64563.4|64548.4|64580|64565|64582.2|64567.2|64554.8|64539.8|478
1762784100000|2025-11-10 14:15:00|64580.1|64565.1|64569.4|64554.4|64580.6|64565.6|64565.4|64550.4|388
1762784400000|2025-11-10 14:20:00|64569|64554|64570.2|64555.2|64570.8|64555.8|64560.7|64545.7|353
1762784700000|2025-11-10 14:25:00|64570.8|64555.8|64569.2|64554.2|64574.9|64559.9|64562.9|64547.9|318
1762785000000|2025-11-10 14:30:00|64572.8|64557.8|64590.6|64575.6|64601.4|64586.1|64571.7|64556.7|571
1762785300000|2025-11-10 14:35:00|64589.9|64574.9|64571.7|64556.7|64590.6|64575.6|64562.9|64547.9|530
1762785600000|2025-11-10 14:40:00|64571.4|64556.4|64582.9|64567.9|64585.5|64570.5|64564.9|64549.9|471
1762785900000|2025-11-10 14:45:00|64582.8|64567.8|64601.5|64586.5|64605.9|64590.9|64582.7|64567.7|529
1762786200000|2025-11-10 14:50:00|64602|64587|64599.6|64584.6|64604.7|64589.7|64585.6|64569.7|481
1762786500000|2025-11-10 14:55:00|64596.3|64581.3|64576.1|64561.1|64597.2|64582.2|64573.3|64558.3|503
1762786800000|2025-11-10 15:00:00|64576|64561|64577.7|64562.7|64579.5|64564.5|64562.9|64547.9|508
1762787100000|2025-11-10 15:05:00|64577.5|64562.5|64591.2|64576.2|64591.3|64576.3|64574.5|64559.5|440
1762787400000|2025-11-10 15:10:00|64591.1|64576.1|64599.6|64584.6|64606.9|64591.9|64587.1|64572.1|379
1762787700000|2025-11-10 15:15:00|64599.5|64584.5|64580.7|64565.7|64599.6|64584.6|64569.3|64554.3|401
1762788000000|2025-11-10 15:20:00|64581.2|64566.2|64582.1|64567.1|64587.3|64572.3|64571.2|64555.5|362
1762788300000|2025-11-10 15:25:00|64582.3|64567.3|64603.9|64588.9|64605|64590|64582.3|64567.3|377
1762788600000|2025-11-10 15:30:00|64605.2|64590.2|64641.3|64621.3|64641.4|64625.5|64599.7|64584.7|443
1762788900000|2025-11-10 15:35:00|64641.2|64621.2|64640|64625|64646.1|64630.8|64621.9|64606.9|448
1762789200000|2025-11-10 15:40:00|64639.9|64624.9|64647.3|64632.3|64658.7|64643.7|64638.6|64623.6|423
1762789500000|2025-11-10 15:45:00|64647.2|64632.2|64661.6|64646.6|64674.9|64659.9|64646.1|64631.1|492
1762789800000|2025-11-10 15:50:00|64661.5|64646.5|64666.6|64651.6|64667.7|64652.7|64654.3|64639.3|557
1762790100000|2025-11-10 15:55:00|64666.9|64651.9|64683.2|64668.2|64684|64669|64663.3|64648.3|627
1762790400000|2025-11-10 16:00:00|64683.1|64668.1|64675.2|64660.2|64689.2|64674.2|64655.6|64640.6|630
1762790700000|2025-11-10 16:05:00|64675.3|64660.3|64675.1|64660.1|64684.9|64669.9|64670.9|64655.9|453
1762791000000|2025-11-10 16:10:00|64675|64660|64645.7|64630.7|64677.4|64662.4|64645.1|64628|388
1762791300000|2025-11-10 16:15:00|64647.2|64632.2|64632.7|64617.7|64650.2|64635.2|64632.1|64617.1|417
1762791600000|2025-11-10 16:20:00|64632.5|64617.5|64644.5|64629.5|64646.4|64631.4|64630.6|64615.6|419
1762791900000|2025-11-10 16:25:00|64644.4|64629.4|64644.6|64629.6|64650.2|64635.2|64636|64621|357
1762792200000|2025-11-10 16:30:00|64644.2|64629.2|64642.1|64627.1|64653.2|64637.6|64641.7|64624|475
1762792500000|2025-11-10 16:35:00|64641.9|64626.9|64655|64640|64657.5|64642.5|64631.7|64616.7|430
1762792800000|2025-11-10 16:40:00|64655.4|64640.4|64674.7|64659.7|64675.4|64660.4|64655.2|64640.2|401
1762793100000|2025-11-10 16:45:00|64674.6|64659.6|64689.1|64674.1|64695.1|64680.1|64665.9|64650.9|343
1762793400000|2025-11-10 16:50:00|64686.6|64671.6|64693.4|64678.4|64696.6|64681.6|64680.8|64665.8|377
1762793700000|2025-11-10 16:55:00|64693.7|64678.7|64686.8|64671.8|64697.7|64682.7|64685.1|64670.1|503
1762794000000|2025-11-10 17:00:00|64686.2|64671.2|64684.1|64664.1|64710.3|64691.4|64675.4|64655.4|553
1762794300000|2025-11-10 17:05:00|64683.9|64663.9|64680.7|64660.7|64692.4|64672.4|64672.3|64652.3|403
1762794600000|2025-11-10 17:10:00|64680.8|64660.8|64685.5|64665.5|64694.4|64674.4|64674.6|64656.6|379
1762794900000|2025-11-10 17:15:00|64685.4|64665.4|64693.6|64673.6|64705.7|64685.7|64682.4|64662.4|362
1762795200000|2025-11-10 17:20:00|64693.8|64673.8|64684.3|64664.3|64694.3|64674.3|64682.3|64662.3|224
1762795500000|2025-11-10 17:25:00|64684.2|64664.2|64671.1|64651.1|64684.2|64664.2|64669.6|64649.6|254
1762795800000|2025-11-10 17:30:00|64670.7|64650.7|64661|64641|64672.3|64652.3|64661|64641|283
1762796100000|2025-11-10 17:35:00|64660.9|64640.9|64643.6|64623.6|64660.9|64640.9|64640.2|64620.2|325
1762796400000|2025-11-10 17:40:00|64643.7|64623.7|64638.5|64618.5|64645|64630|64633.6|64617.3|233
1762796700000|2025-11-10 17:45:00|64639|64619|64620|64605|64639.9|64619.9|64618.7|64602|298
1762797000000|2025-11-10 17:50:00|64619.9|64604.9|64617.4|64602.4|64621.5|64606.5|64609.7|64593|302
1762797300000|2025-11-10 17:55:00|64617.2|64602.2|64599.6|64584.6|64617.3|64602.3|64596.2|64578.6|449
1762797600000|2025-11-10 18:00:00|64599.7|64584.7|64592.7|64577.7|64606.7|64590.1|64589.8|64574.8|295
1762797900000|2025-11-10 18:05:00|64592.6|64577.6|64579.6|64564.6|64593.1|64578.1|64579.4|64564.4|216
1762798200000|2025-11-10 18:10:00|64579.4|64564.4|64597.5|64577.5|64597.6|64580.2|64574.1|64556.1|244
1762798500000|2025-11-10 18:15:00|64597.1|64577.1|64601.1|64586.1|64601.5|64586.5|64592.8|64577.1|229
1762798800000|2025-11-10 18:20:00|64601.3|64586.3|64596|64581|64603|64588|64592.7|64577.7|163
1762799100000|2025-11-10 18:25:00|64596.1|64581.1|64601.7|64586.7|64607.4|64592.4|64594.7|64579.7|195
1762799400000|2025-11-10 18:30:00|64601.6|64586.6|64592.8|64577.8|64603.2|64588.2|64590.2|64575.2|152
1762799700000|2025-11-10 18:35:00|64594.2|64579.2|64596.4|64581.4|64604.3|64589.3|64592.1|64574.6|214
1762800000000|2025-11-10 18:40:00|64596.3|64581.3|64597.5|64582.5|64600.7|64585.7|64592.7|64577.7|171
1762800300000|2025-11-10 18:45:00|64597.6|64582.6|64600.8|64585.8|64603.9|64588.9|64594.8|64579.8|153
1762800600000|2025-11-10 18:50:00|64600.7|64585.7|64604.4|64589.4|64607.2|64592.2|64600.6|64585.6|137
1762800900000|2025-11-10 18:55:00|64604.7|64589.7|64609.7|64594.7|64611.7|64596.7|64600.5|64585.5|207
1762801200000|2025-11-10 19:00:00|64609.5|64594.5|64599.8|64584.8|64612.1|64597.1|64596|64581|255
1762801500000|2025-11-10 19:05:00|64599.7|64584.7|64599.7|64584.7|64606|64591|64597.8|64582.8|175
1762801800000|2025-11-10 19:10:00|64599.6|64584.6|64589.7|64574.7|64599.6|64584.6|64584.5|64569.5|160
1762802100000|2025-11-10 19:15:00|64589.6|64574.6|64586.5|64571.5|64593.4|64578.4|64586.3|64571.3|176
1762802400000|2025-11-10 19:20:00|64586.4|64571.4|64593.1|64578.1|64593.6|64578.6|64585|64570|150
1762802700000|2025-11-10 19:25:00|64594.1|64579.1|64592.8|64572.8|64594.1|64579.1|64586.9|64571.9|156
1762803000000|2025-11-10 19:30:00|64592.7|64572.7|64592|64572|64593.5|64575.5|64584|64566.9|204
1762803300000|2025-11-10 19:35:00|64592.2|64572.2|64598.2|64583.2|64601.1|64586.1|64592.2|64572.2|173
1762803600000|2025-11-10 19:40:00|64598.8|64583.8|64594.9|64579.9|64599|64584|64589.6|64574.6|179
1762803900000|2025-11-10 19:45:00|64595.1|64580.1|64597.5|64582.5|64599.4|64584.4|64595.1|64580.1|119
1762804200000|2025-11-10 19:50:00|64597.3|64582.3|64595.2|64580.2|64597.9|64582.9|64588|64573|190
1762804500000|2025-11-10 19:55:00|64595.1|64580.1|64595.9|64580.9|64603.2|64588.2|64591.5|64576.5|250
1762804800000|2025-11-10 20:00:00|64596|64581|64589.6|64574.6|64598.6|64582.9|64584|64569|260
1762805100000|2025-11-10 20:05:00|64589.7|64574.7|64585.6|64570.6|64590.2|64575.2|64585.5|64570.5|128
1762805400000|2025-11-10 20:10:00|64585.5|64570.5|64589.5|64569.5|64590.6|64574.9|64584|64569|131
1762805700000|2025-11-10 20:15:00|64589.6|64569.6|64590.1|64570.1|64593.4|64576.1|64584|64567.1|203
1762806000000|2025-11-10 20:20:00|64590.7|64570.7|64585.4|64570.4|64599|64579|64585.2|64570.2|145
1762806300000|2025-11-10 20:25:00|64585.7|64570.7|64587.2|64567.2|64587.7|64572.5|64583.9|64566.7|93
1762806600000|2025-11-10 20:30:00|64587.3|64567.3|64585.4|64565.4|64588|64571.4|64582.8|64565.3|111
1762806900000|2025-11-10 20:35:00|64585.7|64565.7|64579.9|64559.9|64585.7|64565.7|64579.5|64559.5|111
1762807200000|2025-11-10 20:40:00|64579.8|64559.8|64584.9|64564.9|64585.2|64565.2|64578.1|64558.1|138
1762807500000|2025-11-10 20:45:00|64587.3|64567.3|64582.1|64567.1|64588.1|64570.5|64577.8|64562.8|128
1762807800000|2025-11-10 20:50:00|64582.2|64567.2|64585.4|64570.4|64585.4|64570.4|64578.3|64563.3|137
1762808100000|2025-11-10 20:55:00|64585.5|64570.5|64579.4|64564.4|64585.5|64570.5|64578.3|64563.3|239
1762808400000|2025-11-10 21:00:00|64579.3|64564.3|64584.9|64564.9|64587|64570.9|64579.3|64564.3|142
1762808700000|2025-11-10 21:05:00|64584.8|64564.8|64587.4|64567.4|64589.8|64569.8|64583.4|64563.4|86
1762809000000|2025-11-10 21:10:00|64587.5|64567.5|64588.9|64568.9|64589.8|64569.8|64587.5|64567.5|96
1762809300000|2025-11-10 21:15:00|64588.7|64568.7|64589.1|64569.1|64589.3|64569.3|64584.9|64564.9|67
1762809600000|2025-11-10 21:20:00|64588.9|64568.9|64590.1|64570.1|64591.5|64571.5|64588.4|64568.4|73
1762809900000|2025-11-10 21:25:00|64590.3|64570.3|64602.9|64582.9|64604.4|64584.4|64590.3|64570.3|71
1762810200000|2025-11-10 21:30:00|64603.6|64583.6|64611|64591|64611.5|64591.5|64598.6|64578.6|106
1762810500000|2025-11-10 21:35:00|64610.9|64590.9|64610.7|64590.7|64614.7|64594.7|64608.1|64588.1|118
1762810800000|2025-11-10 21:40:00|64610.8|64590.8|64617.9|64597.9|64618.3|64598.3|64610.7|64590.7|66
1762811100000|2025-11-10 21:45:00|64617.2|64597.2|64624.9|64604.9|64627.2|64607.2|64616.2|64596.2|99
1762811400000|2025-11-10 21:50:00|64625|64605|64627.1|64607.1|64632.4|64612.4|64620.3|64600.3|140
1762811700000|2025-11-10 21:55:00|64627.2|64607.2|64623|64599.6|64627.2|64607.2|64614.8|64594.8|221
1762812000000|2025-11-10 22:00:00|64625|64601.1|64656.8|64569.5|64656.8|64601.1|64625|64569.5|59
1762812300000|2025-11-10 22:05:00|64659.8|64569.9|64621.4|64581.3|64659.8|64594|64617.5|64567.9|88
1762812600000|2025-11-10 22:10:00|64621.6|64581.9|64623|64580.1|64625.3|64585.8|64621.2|64579.8|86
1762812900000|2025-11-10 22:15:00|64622.7|64579.6|64622|64579|64623.6|64580.7|64620.6|64575.9|90
1762813200000|2025-11-10 22:20:00|64622.2|64579.1|64618.7|64577.2|64622.3|64587.1|64618.4|64575.6|66
1762813500000|2025-11-10 22:25:00|64618.4|64577.1|64624|64578.3|64626.3|64583|64617.9|64577.1|102
1762813800000|2025-11-10 22:30:00|64623.8|64578.4|64620.5|64586.1|64626.8|64589.3|64620.3|64578.4|205
1762814100000|2025-11-10 22:35:00|64620.3|64585.9|64619.1|64589.5|64620.5|64590.8|64617.4|64585.9|134
1762814400000|2025-11-10 22:40:00|64619.4|64589.3|64621.7|64581.9|64624.7|64590.4|64613.8|64569.8|269
1762814700000|2025-11-10 22:45:00|64622|64581.3|64619.6|64587.7|64625.9|64589.4|64617.8|64572.6|242
1762815000000|2025-11-10 22:50:00|64619.9|64587.6|64625.3|64581.1|64625.9|64589.5|64619.7|64579.7|143
1762815300000|2025-11-10 22:55:00|64625.4|64581.2|64625.3|64576.3|64627.5|64594|64620.6|64573.5|349
1762815600000|2025-11-10 23:00:00|64621.7|64571.2|64616.6|64592.8|64633.3|64594.3|64609.1|64564.5|326
1762815900000|2025-11-10 23:05:00|64616.9|64592.9|64604.4|64584.4|64617.9|64596.2|64604.3|64584.3|111
1762816200000|2025-11-10 23:10:00|64604.5|64584.5|64604.7|64584.7|64606|64586|64601.5|64581.5|90
1762816500000|2025-11-10 23:15:00|64602.1|64582.1|64604.8|64584.8|64604.8|64584.8|64600.7|64580.7|59
1762816800000|2025-11-10 23:20:00|64605|64585|64613.5|64593.5|64613.7|64593.7|64605|64585|50
1762817100000|2025-11-10 23:25:00|64613.6|64593.6|64618.6|64598.6|64621.6|64601.6|64613|64593|97
1762817400000|2025-11-10 23:30:00|64618.4|64598.4|64608.3|64588.3|64618.4|64598.4|64607.1|64587.1|111
1762817700000|2025-11-10 23:35:00|64608.4|64588.4|64603.1|64583.1|64608.4|64588.4|64602.7|64582.7|98
1762818000000|2025-11-10 23:40:00|64603.2|64583.2|64608.1|64588.1|64608.1|64588.1|64603.1|64583.1|73
1762818300000|2025-11-10 23:45:00|64607.9|64587.9|64610.8|64590.8|64614.5|64594.5|64607.1|64587.1|127
1762818600000|2025-11-10 23:50:00|64610.7|64590.7|64611.1|64591.1|64614.6|64594.6|64608.2|64588.2|115
1762818900000|2025-11-10 23:55:00|64610.7|64590.7|64620.7|64600.7|64622.2|64602.2|64610.2|64590.2|129
1762819200000|2025-11-11 00:00:00|64621|64601|64617.1|64597.1|64624.4|64604.4|64615.9|64595.9|138
1762819500000|2025-11-11 00:05:00|64617.3|64597.3|64610.4|64590.4|64619.5|64599.5|64605.6|64585.6|162
1762819800000|2025-11-11 00:10:00|64610.2|64590.2|64613.9|64593.9|64616|64596|64606.2|64586.2|102
1762820100000|2025-11-11 00:15:00|64614.2|64594.2|64614.3|64594.3|64616.4|64596.4|64611.3|64591.3|141
1762820400000|2025-11-11 00:20:00|64614.4|64594.4|64610.1|64590.1|64614.4|64594.4|64610.1|64590.1|95
1762820700000|2025-11-11 00:25:00|64610|64590|64616|64596|64620.5|64600.5|64610|64590|107
1762821000000|2025-11-11 00:30:00|64616.6|64596.6|64622.6|64602.6|64622.7|64602.7|64612.7|64592.7|162
1762821300000|2025-11-11 00:35:00|64622.7|64602.7|64630.2|64610.2|64630.2|64610.2|64622.7|64602.7|134
1762821600000|2025-11-11 00:40:00|64630|64610|64631.1|64611.1|64634.7|64614.7|64629|64609|120
1762821900000|2025-11-11 00:45:00|64631|64611|64638.3|64618.3|64641.4|64621.4|64629.9|64609.9|164
1762822200000|2025-11-11 00:50:00|64638.2|64618.2|64642.2|64622.2|64647.7|64627.7|64637.3|64617.3|213
1762822500000|2025-11-11 00:55:00|64642.7|64622.7|64645.8|64625.8|64648.2|64628.2|64639.4|64619.4|216
1762822800000|2025-11-11 01:00:00|64645.7|64625.7|64661.4|64641.4|64661.8|64641.8|64641.6|64621.6|243
1762823100000|2025-11-11 01:05:00|64658.7|64638.7|64669.1|64649.1|64669.3|64649.3|64656.5|64636.5|223
1762823400000|2025-11-11 01:10:00|64668.9|64648.9|64662.5|64642.5|64670.6|64650.6|64657.7|64637.7|142
1762823700000|2025-11-11 01:15:00|64661.5|64641.5|64662|64642|64667.1|64647.1|64658.2|64638.2|163
1762824000000|2025-11-11 01:20:00|64662.3|64642.3|64658.4|64638.4|64664.7|64644.7|64655.4|64635.4|145
1762824300000|2025-11-11 01:25:00|64658.5|64638.5|64661.4|64641.4|64674.7|64654.7|64647.6|64627.6|210
1762824600000|2025-11-11 01:30:00|64661|64641|64644.1|64624.1|64661.5|64641.5|64644.1|64624.1|152
1762824900000|2025-11-11 01:35:00|64643.9|64623.9|64646.8|64626.8|64652.9|64632.9|64637|64617|176
1762825200000|2025-11-11 01:40:00|64647|64627|64641.7|64621.7|64647.7|64627.7|64639.3|64619.3|118
1762825500000|2025-11-11 01:45:00|64641.8|64621.8|64645.3|64625.3|64645.3|64625.3|64635.7|64615.7|143
1762825800000|2025-11-11 01:50:00|64645.5|64625.5|64641.5|64621.5|64645.6|64625.6|64636.1|64616.1|138
1762826100000|2025-11-11 01:55:00|64641.7|64621.7|64632.8|64612.8|64644.8|64624.8|64632|64612|157
1762826400000|2025-11-11 02:00:00|64632.5|64612.5|64621.1|64601.1|64634.5|64614.5|64620.2|64600.2|193
1762826700000|2025-11-11 02:05:00|64621.6|64601.6|64626.5|64606.5|64630.3|64610.3|64620.4|64600.4|160
1762827000000|2025-11-11 02:10:00|64626.6|64606.6|64625.6|64605.6|64632.8|64612.8|64624|64604|110
1762827300000|2025-11-11 02:15:00|64625.5|64605.5|64627.8|64607.8|64631.1|64611.1|64624.8|64604.8|101
1762827600000|2025-11-11 02:20:00|64627.6|64607.6|64627.1|64607.1|64628.1|64608.1|64621.5|64601.5|109
1762827900000|2025-11-11 02:25:00|64627.2|64607.2|64627.8|64607.8|64627.8|64607.8|64619.7|64599.7|107
1762828200000|2025-11-11 02:30:00|64628.2|64608.2|64628|64608|64631.8|64611.8|64624.1|64604.1|119
1762828500000|2025-11-11 02:35:00|64628.2|64608.2|64630.5|64610.5|64632.7|64612.7|64628.1|64608.1|90
1762828800000|2025-11-11 02:40:00|64630.4|64610.4|64637.5|64617.5|64638.3|64618.3|64630.3|64610.3|76
1762829100000|2025-11-11 02:45:00|64637.4|64617.4|64635.8|64615.8|64638.8|64618.8|64635.4|64615.4|84
1762829400000|2025-11-11 02:50:00|64635.7|64615.7|64643.4|64623.4|64647.4|64627.4|64635.3|64615.3|86
1762829700000|2025-11-11 02:55:00|64643.7|64623.7|64639.8|64619.8|64647.9|64627.9|64638.5|64618.5|99
1762830000000|2025-11-11 03:00:00|64640|64620|64633.9|64613.9|64640|64620|64627.3|64607.3|121
1762830300000|2025-11-11 03:05:00|64633.8|64613.8|64627.3|64607.3|64636.6|64616.6|64623.2|64603.2|102
1762830600000|2025-11-11 03:10:00|64627.5|64607.5|64627.1|64607.1|64627.9|64607.9|64621.5|64601.5|88
1762830900000|2025-11-11 03:15:00|64627.2|64607.2|64628.4|64608.4|64630.6|64610.6|64627.2|64607.2|79
1762831200000|2025-11-11 03:20:00|64628.3|64608.3|64614.9|64594.9|64628.4|64608.4|64613.6|64593.6|113
1762831500000|2025-11-11 03:25:00|64614.7|64594.7|64616.9|64596.9|64619.8|64599.8|64613.6|64593.6|105
1762831800000|2025-11-11 03:30:00|64617.4|64597.4|64622.5|64602.5|64629.3|64609.3|64617.4|64597.4|134
1762832100000|2025-11-11 03:35:00|64623|64603|64620.5|64600.5|64623|64603|64614.1|64594.1|86
1762832400000|2025-11-11 03:40:00|64620.8|64600.8|64628.1|64608.1|64628.9|64608.9|64620.6|64600.6|90
1762832700000|2025-11-11 03:45:00|64627.9|64607.9|64619.9|64599.9|64627.9|64607.9|64619.4|64599.4|91
1762833000000|2025-11-11 03:50:00|64619.8|64599.8|64625.6|64605.6|64627.2|64607.2|64615|64595|88
1762833300000|2025-11-11 03:55:00|64625.8|64605.8|64623.3|64603.3|64625.8|64605.8|64620.5|64600.5|113
1762833600000|2025-11-11 04:00:00|64623.4|64603.4|64609.8|64589.8|64624.9|64604.9|64607.9|64587.9|131
1762833900000|2025-11-11 04:05:00|64610|64590|64617.3|64597.3|64617.6|64597.6|64610|64590|107
1762834200000|2025-11-11 04:10:00|64617.2|64597.2|64624.4|64604.4|64625.7|64605.7|64617.2|64597.2|73
1762834500000|2025-11-11 04:15:00|64624.7|64604.7|64616.8|64596.8|64628.8|64608.8|64616.1|64596.1|65
1762834800000|2025-11-11 04:20:00|64617|64597|64625.5|64605.5|64625.8|64605.8|64617|64597|94
1762835100000|2025-11-11 04:25:00|64625.3|64605.3|64622.7|64602.7|64625.6|64605.6|64620.9|64600.9|64
1762835400000|2025-11-11 04:30:00|64622.8|64602.8|64625.4|64605.4|64626.7|64606.7|64622.7|64602.7|75
1762835700000|2025-11-11 04:35:00|64625.3|64605.3|64621.4|64601.4|64625.7|64605.7|64620.5|64600.5|53
1762836000000|2025-11-11 04:40:00|64620.1|64600.1|64613.7|64593.7|64620.7|64600.7|64612.8|64592.8|68
1762836300000|2025-11-11 04:45:00|64613.6|64593.6|64611.3|64591.3|64614.2|64594.2|64610.6|64590.6|46
1762836600000|2025-11-11 04:50:00|64611.2|64591.2|64615.6|64595.6|64615.9|64595.9|64607.2|64587.2|107
1762836900000|2025-11-11 04:55:00|64615.5|64595.5|64615.4|64595.4|64625.1|64605.1|64615.4|64595.4|144
1762837200000|2025-11-11 05:00:00|64615.3|64595.3|64614.6|64594.6|64615.7|64595.7|64608|64588|146
1762837500000|2025-11-11 05:05:00|64614.4|64594.4|64609.3|64589.3|64616|64596|64609.3|64589.3|136
1762837800000|2025-11-11 05:10:00|64609.4|64589.4|64596.1|64576.1|64611.2|64591.2|64595.6|64575.6|111
1762838100000|2025-11-11 05:15:00|64596.2|64576.2|64587.1|64567.1|64596.2|64576.2|64586.2|64566.2|142
1762838400000|2025-11-11 05:20:00|64587.6|64567.6|64578.5|64558.5|64594.1|64574.1|64578.2|64558.2|103
1762838700000|2025-11-11 05:25:00|64578.6|64558.6|64587.1|64567.1|64589|64569|64576.1|64556.1|168
1762839000000|2025-11-11 05:30:00|64587.2|64567.2|64592.6|64572.6|64592.6|64572.6|64582.1|64562.1|118
1762839300000|2025-11-11 05:35:00|64592.3|64572.3|64589.4|64569.4|64595.6|64575.6|64588|64568|130
1762839600000|2025-11-11 05:40:00|64589.5|64569.5|64590.3|64570.3|64596.3|64576.3|64589.1|64569.1|103
1762839900000|2025-11-11 05:45:00|64590.1|64570.1|64588.4|64568.4|64591.2|64571.2|64584.4|64564.4|137
1762840200000|2025-11-11 05:50:00|64587.9|64567.9|64595.2|64575.2|64597|64577|64586.8|64566.8|155
1762840500000|2025-11-11 05:55:00|64595.1|64575.1|64595|64575|64598.2|64578.2|64590.3|64570.3|269
1762840800000|2025-11-11 06:00:00|64595.2|64575.2|64590.1|64570.1|64596.5|64576.5|64587.8|64567.8|188
1762841100000|2025-11-11 06:05:00|64590.3|64570.3|64596.3|64576.3|64598.7|64578.7|64589.4|64569.4|182
1762841400000|2025-11-11 06:10:00|64596.4|64576.4|64599.2|64579.2|64600.8|64580.8|64594.6|64574.6|222
1762841700000|2025-11-11 06:15:00|64599.3|64579.3|64605.6|64585.6|64606|64586|64597.5|64577.5|118
1762842000000|2025-11-11 06:20:00|64605.3|64585.3|64601|64581|64605.4|64585.4|64599.3|64579.3|104
1762842300000|2025-11-11 06:25:00|64601.2|64581.2|64597|64577|64601.2|64581.2|64592.5|64572.5|98
1762842600000|2025-11-11 06:30:00|64596.9|64576.9|64607.2|64587.2|64610.2|64590.2|64594|64574|120
1762842900000|2025-11-11 06:35:00|64607.1|64587.1|64609.7|64589.7|64613.2|64593.2|64604.7|64584.7|134
1762843200000|2025-11-11 06:40:00|64609.5|64589.5|64635|64615|64635.5|64615.5|64604.6|64584.6|171
1762843500000|2025-11-11 06:45:00|64634.9|64614.9|64655.1|64635.1|64657.2|64637.2|64632.7|64612.7|223
1762843800000|2025-11-11 06:50:00|64655|64635|64645.6|64625.6|64657.3|64637.3|64643|64623|249
1762844100000|2025-11-11 06:55:00|64645.5|64625.5|64649.5|64629.5|64653|64633|64639.3|64619.3|178
1762844400000|2025-11-11 07:00:00|64649.6|64629.6|64641.4|64621.4|64662.9|64642.9|64629|64609|424
1762844700000|2025-11-11 07:05:00|64641.2|64621.2|64648.2|64628.2|64655.8|64635.8|64629.1|64609.1|400
1762845000000|2025-11-11 07:10:00|64647.4|64627.4|64653.2|64633.2|64661.8|64641.8|64645.1|64625.1|294
1762845300000|2025-11-11 07:15:00|64653.3|64633.3|64646.9|64631.9|64658.8|64643.8|64643.2|64628.2|356
1762845600000|2025-11-11 07:20:00|64646.7|64631.7|64624.3|64609.3|64646.7|64631.7|64623.8|64608.8|267
1762845900000|2025-11-11 07:25:00|64624.2|64609.2|64628.1|64613.1|64633.9|64618.9|64621.1|64606.1|345
1762846200000|2025-11-11 07:30:00|64628.3|64613.3|64607.7|64592.7|64636.1|64621.1|64606.4|64591.4|446
1762846500000|2025-11-11 07:35:00|64607.6|64592.6|64612.4|64597.4|64621.2|64606.2|64607.3|64592.3|356
1762846800000|2025-11-11 07:40:00|64612.3|64597.3|64616|64601|64636|64618.1|64611.1|64596.1|465
1762847100000|2025-11-11 07:45:00|64615.9|64600.9|64607.4|64592.4|64619.4|64604.4|64604.5|64589.5|326
1762847400000|2025-11-11 07:50:00|64607.6|64592.6|64618|64603|64618.9|64603.9|64602.8|64587.8|375
1762847700000|2025-11-11 07:55:00|64617.3|64602.3|64603.9|64588.9|64620.9|64604.1|64597.9|64582.9|433
1762848000000|2025-11-11 08:00:00|64604|64589|64603.7|64583.7|64614.2|64595.8|64595.5|64580.5|515
1762848300000|2025-11-11 08:05:00|64603|64583|64577.6|64562.6|64605|64590|64576.3|64561.3|381
1762848600000|2025-11-11 08:10:00|64578.6|64563.6|64605.3|64590.3|64608.1|64593.1|64578.5|64563.5|411
1762848900000|2025-11-11 08:15:00|64605.2|64590.2|64604.3|64584.3|64613.2|64598.2|64599.6|64582.2|359
1762849200000|2025-11-11 08:20:00|64601.9|64586.9|64569.5|64554.5|64609.1|64594.1|64565.6|64550.6|407
1762849500000|2025-11-11 08:25:00|64568.2|64553.2|64585.4|64565.4|64585.5|64566.5|64558|64543|330
1762849800000|2025-11-11 08:30:00|64585.2|64565.2|64602.2|64582.2|64602.2|64582.2|64582.8|64565.2|368
1762850100000|2025-11-11 08:35:00|64603.2|64583.2|64611.1|64596.1|64615.3|64600.3|64603.1|64583.1|253
1762850400000|2025-11-11 08:40:00|64611|64596|64604.5|64589.5|64613.1|64598.1|64602.7|64587.7|309
1762850700000|2025-11-11 08:45:00|64604.3|64589.3|64601.5|64586.5|64613.7|64598.7|64598.4|64583.4|274
1762851000000|2025-11-11 08:50:00|64601.3|64586.3|64613.7|64598.7|64616.1|64601.1|64595.7|64580.7|297
1762851300000|2025-11-11 08:55:00|64613.8|64598.8|64634.3|64619.3|64634.6|64619.6|64613.8|64598.8|444
1762851600000|2025-11-11 09:00:00|64634.4|64619.4|64629.6|64614.6|64642.8|64625.4|64628.1|64613.1|477
1762851900000|2025-11-11 09:05:00|64629.4|64614.4|64623.3|64603.3|64631|64616|64618|64600.2|359
1762852200000|2025-11-11 09:10:00|64624.2|64604.2|64630.2|64615.2|64633.2|64618.2|64623.8|64604.1|364
1762852500000|2025-11-11 09:15:00|64630.1|64615.1|64625|64610|64640.2|64625.2|64622.9|64607.9|367
1762852800000|2025-11-11 09:20:00|64630.4|64615.4|64596.2|64581.2|64641|64626|64593.2|64578.2|461
1762853100000|2025-11-11 09:25:00|64596.5|64581.5|64587.7|64572.7|64596.6|64581.6|64582.2|64566.3|359
1762853400000|2025-11-11 09:30:00|64587.5|64572.5|64566.2|64551.2|64587.5|64572.5|64566.2|64551.2|379
1762853700000|2025-11-11 09:35:00|64566.1|64551.1|64563|64548|64582.2|64567.2|64560.5|64545.5|383
1762854000000|2025-11-11 09:40:00|64563.1|64548.1|64571.5|64556.5|64578.2|64563.2|64563.1|64548.1|355
1762854300000|2025-11-11 09:45:00|64571.4|64556.4|64578.6|64563.6|64579.3|64564.3|64567.7|64550.6|334
1762854600000|2025-11-11 09:50:00|64578.8|64563.8|64575.4|64560.4|64580.2|64565.2|64568.5|64553.5|226
1762854900000|2025-11-11 09:55:00|64575.5|64560.5|64582.9|64562.9|64582.9|64565.2|64570.6|64555.6|239
1762855200000|2025-11-11 10:00:00|64583|64563|64584.5|64569.5|64590.8|64570.8|64566.5|64551.5|385
1762855500000|2025-11-11 10:05:00|64584.6|64569.6|64588.7|64573.7|64591.6|64576.6|64571.2|64556.2|339
1762855800000|2025-11-11 10:10:00|64588.6|64573.6|64575.6|64560.6|64593.9|64578.9|64573.9|64558.9|313
1762856100000|2025-11-11 10:15:00|64575|64560|64553.4|64538.4|64579.8|64564.8|64551.1|64536.1|371
1762856400000|2025-11-11 10:20:00|64553.5|64538.5|64537.5|64522.5|64553.5|64538.5|64536.9|64521.9|341
1762856700000|2025-11-11 10:25:00|64537.4|64522.4|64541.6|64526.6|64544.3|64526.9|64536|64521|329
1762857000000|2025-11-11 10:30:00|64541.5|64526.5|64537.9|64522.9|64544.9|64529.9|64536.8|64521.8|263
1762857300000|2025-11-11 10:35:00|64538.1|64523.1|64535.8|64520.8|64539.6|64524.6|64530.6|64515.6|268
1762857600000|2025-11-11 10:40:00|64536.1|64521.1|64532.4|64517.4|64539.6|64524.6|64526.8|64511.8|284
1762857900000|2025-11-11 10:45:00|64532.1|64517.1|64534.7|64519.7|64541|64526|64530.4|64515.4|322
1762858200000|2025-11-11 10:50:00|64534.8|64519.8|64552.4|64537.4|64552.5|64537.5|64534.7|64519.7|311
1762858500000|2025-11-11 10:55:00|64552.2|64537.2|64536.2|64521.2|64552.9|64537.9|64533.6|64518.6|263
1762858800000|2025-11-11 11:00:00|64536.1|64521.1|64513.7|64498.7|64536.1|64521.1|64511.1|64496.1|320
1762859100000|2025-11-11 11:05:00|64513.5|64498.5|64521.6|64506.6|64523.4|64508.4|64509.6|64494.6|324
1762859400000|2025-11-11 11:10:00|64521.7|64506.7|64531.4|64516.4|64534|64519|64521.2|64506.2|265
1762859700000|2025-11-11 11:15:00|64531.3|64516.3|64541.2|64526.2|64545.3|64530.3|64523.2|64508.2|334
1762860000000|2025-11-11 11:20:00|64541.3|64526.3|64542.1|64527.1|64546.9|64531.9|64533.5|64518.5|293
1762860300000|2025-11-11 11:25:00|64544.5|64529.5|64534.1|64519.1|64545.2|64530.2|64529.1|64514.1|275
1762860600000|2025-11-11 11:30:00|64534.3|64519.3|64539.8|64524.8|64543.7|64528.7|64531.8|64516.8|325
1762860900000|2025-11-11 11:35:00|64539.7|64524.7|64543.3|64528.3|64550.1|64535.1|64539.7|64524.7|266
1762861200000|2025-11-11 11:40:00|64543.2|64528.2|64550.1|64535.1|64552.2|64537.2|64541.1|64526.1|215
1762861500000|2025-11-11 11:45:00|64550.2|64535.2|64544|64529|64552.5|64537.5|64542.6|64527.6|238
1762861800000|2025-11-11 11:50:00|64544.5|64529.5|64541|64526|64550.6|64535.6|64538.3|64523.3|229
1762862100000|2025-11-11 11:55:00|64541.1|64526.1|64541.4|64526.4|64541.8|64526.8|64528.5|64513.5|324
1762862400000|2025-11-11 12:00:00|64541.9|64526.9|64544.1|64529.1|64547.1|64532.1|64534|64519|329
1762862700000|2025-11-11 12:05:00|64543.9|64528.9|64538.2|64523.2|64544.8|64529.8|64530.1|64515.1|315
1762863000000|2025-11-11 12:10:00|64538.1|64523.1|64518.6|64503.6|64544|64529|64517.7|64502.7|267
1762863300000|2025-11-11 12:15:00|64518.5|64503.5|64524.4|64509.4|64524.7|64509.7|64514.1|64499.1|282
1762863600000|2025-11-11 12:20:00|64523.3|64508.3|64524|64509|64529|64514|64520.7|64505.7|241
1762863900000|2025-11-11 12:25:00|64523.7|64508.7|64539.1|64524.1|64540.8|64525.8|64523.7|64508.7|267
1762864200000|2025-11-11 12:30:00|64539.3|64524.3|64549.2|64534.2|64549.9|64534.9|64536.9|64521.9|287
1762864500000|2025-11-11 12:35:00|64549.3|64534.3|64544.2|64529.2|64549.3|64534.3|64528.4|64513.4|300
1762864800000|2025-11-11 12:40:00|64544|64529|64536.1|64521.1|64545.2|64530.2|64535.4|64520.4|229
1762865100000|2025-11-11 12:45:00|64536.3|64521.3|64535.1|64520.1|64542.3|64527.3|64530.1|64515.1|248
1762865400000|2025-11-11 12:50:00|64535.2|64520.2|64540|64525|64541.2|64526.2|64534.7|64519.7|303
1762865700000|2025-11-11 12:55:00|64540.1|64525.1|64550.6|64535.6|64560.9|64545.9|64540.1|64525.1|457
1762866000000|2025-11-11 13:00:00|64550.5|64535.5|64519.8|64504.8|64550.5|64535.5|64514.3|64499.3|462
1762866300000|2025-11-11 13:05:00|64519.7|64504.7|64524.5|64509.5|64526|64511|64514.3|64499.3|326
1762866600000|2025-11-11 13:10:00|64524.4|64509.4|64511.1|64496.1|64532.9|64517.9|64499.3|64481.7|400
1762866900000|2025-11-11 13:15:00|64511|64496|64495|64480|64515.3|64500.3|64493.4|64478.4|442
1762867200000|2025-11-11 13:20:00|64495.2|64480.2|64449|64429|64500.5|64483.9|64433.4|64418.4|671
1762867500000|2025-11-11 13:25:00|64448.9|64428.9|64414.3|64394.3|64449.2|64431.4|64386.4|64366.4|758
1762867800000|2025-11-11 13:30:00|64415.7|64395.7|64393.2|64378.2|64425.4|64405.4|64392.2|64375|608
1762868100000|2025-11-11 13:35:00|64393.4|64378.4|64406.5|64391.5|64417.2|64402.2|64393.4|64378.4|561
1762868400000|2025-11-11 13:40:00|64406.4|64391.4|64381.8|64366.8|64406.4|64391.4|64375.6|64360.6|608
1762868700000|2025-11-11 13:45:00|64381.7|64366.7|64418.7|64403.7|64418.7|64403.7|64381.7|64366.7|474
1762869000000|2025-11-11 13:50:00|64418.8|64403.8|64399.2|64384.2|64420.5|64405.5|64397.2|64381.7|453
1762869300000|2025-11-11 13:55:00|64397.5|64382.5|64380.3|64365.3|64397.8|64382.8|64354.5|64336.5|587
1762869600000|2025-11-11 14:00:00|64379.4|64364.4|64360.1|64345.1|64381.1|64366.1|64357.1|64342.1|424
1762869900000|2025-11-11 14:05:00|64360.6|64345.6|64381.1|64366.1|64396.5|64381.5|64360.3|64345.3|379
1762870200000|2025-11-11 14:10:00|64381.2|64366.2|64400.7|64380.7|64406.1|64389.9|64378.1|64363.1|346
1762870500000|2025-11-11 14:15:00|64401.9|64381.9|64414.5|64399.5|64423.6|64406.5|64401.9|64381.9|356
1762870800000|2025-11-11 14:20:00|64414.8|64399.8|64386.8|64371.8|64414.8|64399.8|64385.3|64370.3|382
1762871100000|2025-11-11 14:25:00|64386.9|64371.9|64378|64363|64388.5|64373.5|64361.8|64343.7|471
1762871400000|2025-11-11 14:30:00|64377.9|64362.9|64363.8|64348.8|64388.3|64373.3|64363.5|64348.5|513
1762871700000|2025-11-11 14:35:00|64363.7|64348.7|64372.2|64357.2|64372.8|64357.8|64358.7|64343.7|471
1762872000000|2025-11-11 14:40:00|64375.4|64360.4|64374.7|64359.7|64375.6|64360.6|64363.5|64348.5|378
1762872300000|2025-11-11 14:45:00|64372.1|64357.1|64365.8|64350.8|64383.9|64368.9|64359|64344|466
1762872600000|2025-11-11 14:50:00|64366|64351|64377.5|64362.5|64391.5|64376.5|64363.1|64348.1|430
1762872900000|2025-11-11 14:55:00|64378.2|64363.2|64382.3|64367.3|64386.3|64371.3|64368.5|64353.5|481
1762873200000|2025-11-11 15:00:00|64382.2|64367.2|64399.3|64379.3|64400|64380|64372.8|64357.8|538
1762873500000|2025-11-11 15:05:00|64399.5|64379.5|64413.9|64398.9|64432.7|64417.7|64389.5|64369.5|529
1762873800000|2025-11-11 15:10:00|64413.8|64398.8|64410.5|64395.5|64425.2|64410.2|64397|64382|457
1762874100000|2025-11-11 15:15:00|64410.3|64395.3|64399.4|64384.4|64410.4|64395.4|64386.9|64371.9|489
1762874400000|2025-11-11 15:20:00|64401.2|64386.2|64382.6|64367.6|64407.7|64392.7|64379.8|64364.8|484
1762874700000|2025-11-11 15:25:00|64382.8|64367.8|64372.4|64357.4|64382.8|64367.8|64369.1|64354.1|464
1762875000000|2025-11-11 15:30:00|64372.6|64357.6|64391.7|64376.7|64391.8|64376.8|64368.6|64353.6|447
1762875300000|2025-11-11 15:35:00|64391.8|64376.8|64391.7|64376.7|64400|64385|64388.9|64373.9|469
1762875600000|2025-11-11 15:40:00|64391.8|64376.8|64393.3|64378.3|64408.2|64393.2|64388.6|64373.6|403
1762875900000|2025-11-11 15:45:00|64393.2|64378.2|64394.5|64379.5|64401.9|64386.9|64387.7|64372.7|481
1762876200000|2025-11-11 15:50:00|64394.6|64379.6|64414.8|64399.8|64427|64412|64394.6|64379.6|486
1762876500000|2025-11-11 15:55:00|64415|64400|64409.9|64394.9|64422.7|64407.7|64404.4|64389.4|472
1762876800000|2025-11-11 16:00:00|64409.6|64394.6|64402.4|64387.4|64415.5|64400.5|64401|64386|542
1762877100000|2025-11-11 16:05:00|64402.3|64387.3|64406.1|64391.1|64408.5|64393.5|64393.6|64378.6|494
1762877400000|2025-11-11 16:10:00|64404.5|64389.5|64397.9|64382.9|64407.7|64392.7|64394.2|64379.2|312
1762877700000|2025-11-11 16:15:00|64397.3|64382.3|64400.4|64385.4|64400.9|64385.9|64381.5|64366.5|386
1762878000000|2025-11-11 16:20:00|64400.3|64385.3|64400.4|64385.4|64403.6|64388.6|64387|64372|324
1762878300000|2025-11-11 16:25:00|64400.5|64385.5|64416.5|64401.5|64428.6|64413.6|64400.5|64385.5|389
1762878600000|2025-11-11 16:30:00|64416.4|64401.4|64406.4|64391.4|64423.1|64408.1|64406.2|64391.2|385
1762878900000|2025-11-11 16:35:00|64407.8|64392.8|64417.5|64402.5|64421|64403.5|64391.6|64376.6|398
1762879200000|2025-11-11 16:40:00|64417.3|64402.3|64418.7|64403.7|64420.6|64405.6|64415|64400|248
1762879500000|2025-11-11 16:45:00|64418.6|64403.6|64431.2|64416.2|64432.1|64417.1|64418.3|64403.3|188
1762879800000|2025-11-11 16:50:00|64431.3|64416.3|64418.9|64403.9|64432.2|64417.2|64407.7|64392.7|289
1762880100000|2025-11-11 16:55:00|64418.6|64403.6|64417.6|64402.6|64425.2|64410.2|64416.8|64401.8|273
1762880400000|2025-11-11 17:00:00|64417.4|64402.4|64421.4|64401.4|64433.8|64413.8|64411.9|64396.9|244
1762880700000|2025-11-11 17:05:00|64421.5|64401.5|64418|64398|64426.7|64407.6|64415.2|64397.4|208
1762881000000|2025-11-11 17:10:00|64417.8|64397.8|64407.5|64387.5|64418.2|64398.2|64405.1|64385.1|228
1762881300000|2025-11-11 17:15:00|64407.4|64387.4|64394.4|64379.4|64407.6|64392.6|64393.7|64378.7|186
1762881600000|2025-11-11 17:20:00|64394.3|64379.3|64394.3|64379.3|64398.1|64383.1|64390.2|64372.8|180
1762881900000|2025-11-11 17:25:00|64394.5|64379.5|64396.3|64376.3|64405.5|64385.5|64394.2|64375|201
1762882200000|2025-11-11 17:30:00|64396.2|64376.2|64413|64393|64413.2|64393.2|64394.6|64374.6|191
1762882500000|2025-11-11 17:35:00|64412.4|64392.4|64413.3|64393.3|64415|64395|64410.1|64390.1|153
1762882800000|2025-11-11 17:40:00|64413.5|64393.5|64407.2|64387.2|64414.5|64394.5|64405.8|64385.8|138
1762883100000|2025-11-11 17:45:00|64407.3|64387.3|64393.7|64373.7|64407.4|64387.4|64393.4|64373.4|135
1762883400000|2025-11-11 17:50:00|64393.9|64373.9|64398.7|64378.7|64401.6|64381.6|64392|64372|152
1762883700000|2025-11-11 17:55:00|64398.8|64378.8|64413.1|64398.1|64415.3|64399.6|64397.7|64377.7|348
1762884000000|2025-11-11 18:00:00|64414.5|64399.5|64429.5|64409.5|64431.4|64411.4|64414.5|64398.6|376
1762884300000|2025-11-11 18:05:00|64428.7|64408.7|64428.1|64408.1|64435.3|64415.3|64421.4|64401.4|189
1762884600000|2025-11-11 18:10:00|64428|64408|64428.1|64408.1|64432.5|64412.5|64423.5|64403.5|153
1762884900000|2025-11-11 18:15:00|64428.3|64408.3|64416.1|64396.1|64429.9|64409.9|64415.5|64395.5|209
1762885200000|2025-11-11 18:20:00|64416.2|64396.2|64421.4|64401.4|64421.7|64401.7|64409.2|64392.7|246
1762885500000|2025-11-11 18:25:00|64421.2|64401.2|64425.8|64405.8|64427.1|64407.1|64418.8|64398.8|148
1762885800000|2025-11-11 18:30:00|64425.9|64405.9|64430.3|64410.3|64432.8|64412.8|64423.5|64403.5|161
1762886100000|2025-11-11 18:35:00|64430.2|64410.2|64434.6|64414.6|64435.4|64415.4|64429|64409.4|175
1762886400000|2025-11-11 18:40:00|64434.4|64414.4|64431.6|64411.6|64434.9|64414.9|64428.7|64409.1|184
1762886700000|2025-11-11 18:45:00|64431.7|64411.7|64417.9|64397.9|64434.5|64414.5|64417.2|64397.2|166
1762887000000|2025-11-11 18:50:00|64418|64398|64418.8|64398.8|64420.3|64401.1|64414.9|64395.5|154
1762887300000|2025-11-11 18:55:00|64418.3|64398.3|64427.6|64407.6|64429.5|64409.5|64414.9|64394.9|214
1762887600000|2025-11-11 19:00:00|64428.3|64408.3|64426|64411|64439.3|64422.4|64424.2|64408.3|234
1762887900000|2025-11-11 19:05:00|64425.9|64410.9|64440.2|64420.2|64441.6|64421.6|64424.1|64409.1|140
1762888200000|2025-11-11 19:10:00|64440|64420|64446.6|64426.6|64448.1|64428.1|64433.1|64413.1|171
1762888500000|2025-11-11 19:15:00|64446.5|64426.5|64438.6|64423.6|64446.5|64429.6|64435.3|64420.3|254
1762888800000|2025-11-11 19:20:00|64438.5|64423.5|64434.8|64419.8|64440.1|64425.1|64434.6|64419.6|149
1762889100000|2025-11-11 19:25:00|64434.9|64419.9|64437.5|64417.5|64439|64420.7|64432.8|64414.3|172
1762889400000|2025-11-11 19:30:00|64437.4|64417.4|64435.8|64420.8|64441.2|64422.1|64430.7|64410.7|161
1762889700000|2025-11-11 19:35:00|64436.3|64421.3|64438.1|64418.1|64439.6|64421.3|64434.1|64417.4|139
1762890000000|2025-11-11 19:40:00|64438.6|64418.6|64437.8|64417.8|64438.6|64418.6|64433.2|64413.2|145
1762890300000|2025-11-11 19:45:00|64437.6|64417.6|64453.2|64438.2|64458.3|64443.3|64437.6|64417.6|217
1762890600000|2025-11-11 19:50:00|64453.1|64438.1|64464.3|64449.3|64466.2|64451.2|64449.3|64434.3|272
1762890900000|2025-11-11 19:55:00|64464.4|64449.4|64475|64455|64478.1|64463.1|64464.3|64449.3|365
1762891200000|2025-11-11 20:00:00|64474.9|64454.9|64463.6|64448.6|64475|64455|64460.8|64445.8|261
1762891500000|2025-11-11 20:05:00|64463.7|64448.7|64464.4|64444.4|64466.3|64448.8|64458.7|64438.7|158
1762891800000|2025-11-11 20:10:00|64464.3|64444.3|64455.4|64435.4|64464.7|64444.7|64455.4|64435.4|128
1762892100000|2025-11-11 20:15:00|64454.9|64434.9|64449.7|64429.7|64458.5|64438.5|64449.5|64429.5|141
1762892400000|2025-11-11 20:20:00|64449.9|64429.9|64458.5|64438.5|64459.6|64439.6|64449.9|64429.9|146
1762892700000|2025-11-11 20:25:00|64456.2|64441.2|64463.9|64448.9|64469.7|64454.7|64455.8|64440.8|172
1762893000000|2025-11-11 20:30:00|64464|64449|64460.5|64440.5|64465.6|64449.3|64460.2|64440.2|121
1762893300000|2025-11-11 20:35:00|64460.4|64440.4|64455.7|64435.7|64462.7|64442.7|64455|64435|149
1762893600000|2025-11-11 20:40:00|64455.8|64435.8|64460.6|64440.6|64461.3|64441.3|64451.5|64431.5|133
1762893900000|2025-11-11 20:45:00|64460.5|64440.5|64472.7|64452.7|64473.4|64453.4|64460.5|64440.5|136
1762894200000|2025-11-11 20:50:00|64472.8|64452.8|64472.6|64452.6|64476.5|64456.5|64470.6|64450.6|163
1762894500000|2025-11-11 20:55:00|64474.9|64454.9|64480.5|64460.5|64480.5|64463|64469.3|64449.9|245
1762894800000|2025-11-11 21:00:00|64480.8|64460.8|64477.3|64457.3|64484.7|64464.7|64477.3|64457.3|184
1762895100000|2025-11-11 21:05:00|64476.2|64456.2|64479|64459|64483.3|64463.3|64472.6|64452.6|115
1762895400000|2025-11-11 21:10:00|64479.1|64459.1|64474.5|64454.5|64479.3|64459.3|64473.8|64453.8|85
1762895700000|2025-11-11 21:15:00|64474.2|64454.2|64474|64454|64475.7|64455.7|64464.6|64444.6|115
1762896000000|2025-11-11 21:20:00|64474.1|64454.1|64475|64455|64481.8|64461.8|64474|64454|126
1762896300000|2025-11-11 21:25:00|64474.3|64454.3|64474.8|64454.8|64477.7|64457.7|64469.7|64449.7|96
1762896600000|2025-11-11 21:30:00|64474.7|64454.7|64475|64455|64476.5|64456.5|64473.1|64453.1|73
1762896900000|2025-11-11 21:35:00|64475.1|64455.1|64474.8|64454.8|64477.9|64457.9|64474.5|64454.5|99
1762897200000|2025-11-11 21:40:00|64474.7|64454.7|64482|64462|64482|64462|64474.6|64454.6|84
1762897500000|2025-11-11 21:45:00|64482.4|64462.4|64482.9|64462.9|64484.4|64464.4|64479.8|64459.8|102
1762897800000|2025-11-11 21:50:00|64481.7|64461.7|64478.6|64458.6|64487.1|64467.1|64477.3|64457.3|156
1762898100000|2025-11-11 21:55:00|64478.1|64458.1|64483|64461|64486.1|64465.9|64477.9|64456.5|192
1762898400000|2025-11-11 22:00:00|64484.6|64455.1|64471.5|64424.7|64487.7|64458.3|64470.4|64424.7|44
1762898700000|2025-11-11 22:05:00|64472.1|64425.1|64476.8|64432.9|64476.9|64437.7|64471.4|64425.1|73
1762899000000|2025-11-11 22:10:00|64476.5|64433.3|64480.3|64426.6|64482.5|64438|64472|64426.6|113
1762899300000|2025-11-11 22:15:00|64479.3|64426.3|64486.1|64424.2|64486.6|64440.1|64476.9|64423.6|126
1762899600000|2025-11-11 22:20:00|64485.8|64424.3|64479.3|64441.5|64485.8|64446.2|64472.3|64424.3|260
1762899900000|2025-11-11 22:25:00|64479.8|64441.3|64476.4|64444.6|64480.9|64448.5|64476.2|64439.9|275
1762900200000|2025-11-11 22:30:00|64476.3|64444.8|64480.2|64448.4|64482.9|64454|64476.1|64439.8|98
1762900500000|2025-11-11 22:35:00|64480.4|64448.3|64477.3|64434.9|64480.5|64448.3|64472.9|64434.4|233
1762900800000|2025-11-11 22:40:00|64477.1|64435|64480.6|64439.8|64482.7|64439.9|64476.9|64426.8|98
1762901100000|2025-11-11 22:45:00|64480.4|64439.9|64479.9|64438.9|64481.7|64439.9|64478.6|64436.9|135
1762901400000|2025-11-11 22:50:00|64480|64439|64481.1|64438.7|64482.8|64439.6|64478|64429.1|239
1762901700000|2025-11-11 22:55:00|64482.2|64439|64468.8|64426.4|64482.4|64443.2|64468.8|64425.9|344
1762902000000|2025-11-11 23:00:00|64470.5|64426.5|64473.4|64453.4|64487|64456.7|64470.5|64426.5|193
1762902300000|2025-11-11 23:05:00|64473.6|64453.6|64475.8|64455.8|64477.3|64457.3|64473.6|64453.6|99
1762902600000|2025-11-11 23:10:00|64476.1|64456.1|64477.8|64457.8|64479.4|64459.4|64475.8|64455.8|87
1762902900000|2025-11-11 23:15:00|64477.9|64457.9|64480.3|64460.3|64480.7|64460.7|64477.2|64457.2|72
1762903200000|2025-11-11 23:20:00|64480.4|64460.4|64475.9|64455.9|64482.3|64462.3|64473.8|64453.8|112
1762903500000|2025-11-11 23:25:00|64476.1|64456.1|64480.1|64460.1|64481.8|64461.8|64475.9|64455.9|84
1762903800000|2025-11-11 23:30:00|64480|64460|64471.6|64451.6|64480|64460|64471.5|64451.5|118
1762904100000|2025-11-11 23:35:00|64471.8|64451.8|64467.5|64447.5|64472.6|64452.6|64467|64447|112
1762904400000|2025-11-11 23:40:00|64467.6|64447.6|64459.1|64439.1|64468.3|64448.3|64457.7|64437.7|139
1762904700000|2025-11-11 23:45:00|64459|64439|64465.3|64445.3|64468.5|64448.5|64459|64439|109
1762905000000|2025-11-11 23:50:00|64465.4|64445.4|64460.2|64440.2|64465.4|64445.4|64459.2|64439.2|98
1762905300000|2025-11-11 23:55:00|64460.1|64440.1|64457.2|64437.2|64461|64441|64455.1|64435.1|104
1762905600000|2025-11-12 00:00:00|64458.5|64438.5|64461.6|64441.6|64471.1|64451.1|64457.5|64437.5|172
1762905900000|2025-11-12 00:05:00|64461.5|64441.5|64476.8|64456.8|64476.9|64456.9|64460.3|64440.3|126
1762906200000|2025-11-12 00:10:00|64476.9|64456.9|64469.6|64449.6|64477.2|64457.2|64465.7|64445.7|100
1762906500000|2025-11-12 00:15:00|64469.4|64449.4|64468.7|64448.7|64474.1|64454.1|64464.4|64444.4|148
1762906800000|2025-11-12 00:20:00|64468.6|64448.6|64471.6|64451.6|64472.9|64452.9|64468.2|64448.2|117
1762907100000|2025-11-12 00:25:00|64471.5|64451.5|64471.1|64451.1|64476|64456|64470.3|64450.3|128
1762907400000|2025-11-12 00:30:00|64470.9|64450.9|64475.4|64455.4|64480.2|64460.2|64470.5|64450.5|185
1762907700000|2025-11-12 00:35:00|64475.3|64455.3|64476.4|64456.4|64480.4|64460.4|64465.4|64445.4|182
1762908000000|2025-11-12 00:40:00|64476.3|64456.3|64475.9|64455.9|64478.1|64458.1|64475|64455|152
1762908300000|2025-11-12 00:45:00|64476|64456|64479.9|64459.9|64482.1|64462.1|64475.3|64455.3|191
1762908600000|2025-11-12 00:50:00|64480.3|64460.3|64482.2|64462.2|64486.1|64466.1|64475.3|64455.3|219
1762908900000|2025-11-12 00:55:00|64482.7|64462.7|64496.8|64476.8|64498.2|64478.2|64481.4|64461.4|244
1762909200000|2025-11-12 01:00:00|64496.3|64476.3|64489.9|64469.9|64499.5|64479.5|64482.2|64462.2|293
1762909500000|2025-11-12 01:05:00|64490|64470|64483.7|64463.7|64494.8|64474.8|64481.2|64461.2|132
1762909800000|2025-11-12 01:10:00|64483.8|64463.8|64490.4|64470.4|64495.2|64475.2|64483.8|64463.8|166
1762910100000|2025-11-12 01:15:00|64490.1|64470.1|64497.1|64477.1|64498.5|64478.5|64487.4|64467.4|155
1762910400000|2025-11-12 01:20:00|64497.2|64477.2|64511.4|64491.4|64512.1|64492.1|64494.2|64474.2|140
1762910700000|2025-11-12 01:25:00|64511.3|64491.3|64510.8|64490.8|64513.9|64493.9|64502.1|64482.1|150
1762911000000|2025-11-12 01:30:00|64510.7|64490.7|64521.4|64501.4|64523.3|64503.3|64510.6|64490.6|164
1762911300000|2025-11-12 01:35:00|64521.1|64501.1|64522.9|64502.9|64523.2|64503.2|64515.6|64495.6|89
1762911600000|2025-11-12 01:40:00|64522.6|64502.6|64509|64489|64522.6|64502.6|64505.5|64485.5|111
1762911900000|2025-11-12 01:45:00|64509.1|64489.1|64500.4|64480.4|64509.1|64489.1|64499.5|64479.5|90
1762912200000|2025-11-12 01:50:00|64500.5|64480.5|64503.3|64483.3|64503.3|64483.3|64500|64480|106
1762912500000|2025-11-12 01:55:00|64503.6|64483.6|64518.6|64498.6|64520.6|64500.6|64503.6|64483.6|148
1762912800000|2025-11-12 02:00:00|64519|64499|64508.7|64488.7|64519|64499|64508.2|64488.2|112
1762913100000|2025-11-12 02:05:00|64508.9|64488.9|64501.6|64481.6|64510.5|64490.5|64501|64481|99
1762913400000|2025-11-12 02:10:00|64501.8|64481.8|64506.2|64486.2|64506.2|64486.2|64500.7|64480.7|76
1762913700000|2025-11-12 02:15:00|64506.7|64486.7|64504.6|64484.6|64510.4|64490.4|64504.2|64484.2|99
1762914000000|2025-11-12 02:20:00|64504.7|64484.7|64503.5|64483.5|64504.8|64484.8|64500.5|64480.5|90
1762914300000|2025-11-12 02:25:00|64503.4|64483.4|64504.1|64484.1|64507.1|64487.1|64500.5|64480.5|127
1762914600000|2025-11-12 02:30:00|64504.3|64484.3|64516.9|64496.9|64517.3|64497.3|64504.1|64484.1|112
1762914900000|2025-11-12 02:35:00|64517|64497|64512.6|64492.6|64517|64497|64511.4|64491.4|74
1762915200000|2025-11-12 02:40:00|64512.5|64492.5|64516.1|64496.1|64520.1|64500.1|64510.7|64490.7|111
1762915500000|2025-11-12 02:45:00|64515.9|64495.9|64512.1|64492.1|64519|64499|64512.1|64492.1|97
1762915800000|2025-11-12 02:50:00|64512.2|64492.2|64504.1|64484.1|64514.2|64494.2|64503.3|64483.3|108
1762916100000|2025-11-12 02:55:00|64504.2|64484.2|64500.1|64480.1|64506.1|64486.1|64494.9|64474.9|187
1762916400000|2025-11-12 03:00:00|64499.5|64479.5|64509.6|64489.6|64518.5|64498.5|64498.8|64478.8|254
1762916700000|2025-11-12 03:05:00|64509.7|64489.7|64508.9|64488.9|64512.3|64492.3|64508.4|64488.4|93
1762917000000|2025-11-12 03:10:00|64508.8|64488.8|64505.9|64485.9|64511.9|64491.9|64503.7|64483.7|90
1762917300000|2025-11-12 03:15:00|64506|64486|64492.9|64472.9|64506.5|64486.5|64492.6|64472.6|94
1762917600000|2025-11-12 03:20:00|64492.8|64472.8|64495.5|64475.5|64495.8|64475.8|64485.7|64465.7|95
1762917900000|2025-11-12 03:25:00|64495.4|64475.4|64495|64475|64498.9|64478.9|64494.7|64474.7|82
1762918200000|2025-11-12 03:30:00|64495.3|64475.3|64495.1|64475.1|64500.9|64480.9|64494.9|64474.9|92
1762918500000|2025-11-12 03:35:00|64495.2|64475.2|64497.9|64477.9|64499.4|64479.4|64494.2|64474.2|64
1762918800000|2025-11-12 03:40:00|64497.8|64477.8|64501.5|64481.5|64504.3|64484.3|64497.8|64477.8|70
1762919100000|2025-11-12 03:45:00|64501.6|64481.6|64503.2|64483.2|64508|64488|64500.4|64480.4|93
1762919400000|2025-11-12 03:50:00|64503.1|64483.1|64504.1|64484.1|64506|64486|64501.4|64481.4|72
1762919700000|2025-11-12 03:55:00|64503.9|64483.9|64507.6|64487.6|64512.8|64492.8|64503.9|64483.9|166
1762920000000|2025-11-12 04:00:00|64507.4|64487.4|64509.2|64489.2|64510|64490|64502.7|64482.7|104
1762920300000|2025-11-12 04:05:00|64509.3|64489.3|64520.2|64500.2|64520.2|64500.2|64509.2|64489.2|75
1762920600000|2025-11-12 04:10:00|64520.4|64500.4|64520.3|64500.3|64522.1|64502.1|64516.9|64496.9|54
1762920900000|2025-11-12 04:15:00|64520.2|64500.2|64526.2|64506.2|64527.3|64507.3|64520.2|64500.2|107
1762921200000|2025-11-12 04:20:00|64526.1|64506.1|64539.2|64519.2|64540.2|64520.2|64526.1|64506.1|208
1762921500000|2025-11-12 04:25:00|64539.1|64519.1|64529.4|64509.4|64541.5|64521.5|64529.4|64509.4|146
1762921800000|2025-11-12 04:30:00|64529.3|64509.3|64534.6|64514.6|64536.3|64516.3|64526.6|64506.6|116
1762922100000|2025-11-12 04:35:00|64534.5|64514.5|64541.3|64521.3|64541.5|64521.5|64530.4|64510.4|160
1762922400000|2025-11-12 04:40:00|64541.1|64521.1|64537|64517|64546.6|64526.6|64536.5|64516.5|109
1762922700000|2025-11-12 04:45:00|64537.2|64517.2|64541.3|64521.3|64548.3|64528.3|64536.8|64516.8|144
1762923000000|2025-11-12 04:50:00|64540.7|64520.7|64537|64517|64542.8|64522.8|64534.1|64514.1|140
1762923300000|2025-11-12 04:55:00|64537.1|64517.1|64542.8|64522.8|64544.7|64524.7|64535.4|64515.4|148
1762923600000|2025-11-12 05:00:00|64542.7|64522.7|64540.4|64520.4|64547|64527|64540.3|64520.3|190
1762923900000|2025-11-12 05:05:00|64538.6|64518.6|64530.1|64510.1|64540.5|64520.5|64530.1|64510.1|148
1762924200000|2025-11-12 05:10:00|64530|64510|64523.5|64503.5|64530|64510|64520.4|64500.4|124
1762924500000|2025-11-12 05:15:00|64523.6|64503.6|64523.1|64503.1|64533.5|64513.5|64519.9|64499.9|146
1762924800000|2025-11-12 05:20:00|64523|64503|64511|64491|64523|64503|64506.5|64486.5|307
1762925100000|2025-11-12 05:25:00|64510.7|64490.7|64514.2|64494.2|64518.5|64498.5|64507.7|64487.7|182
1762925400000|2025-11-12 05:30:00|64514.1|64494.1|64509.1|64489.1|64520.5|64500.5|64508|64488|206
1762925700000|2025-11-12 05:35:00|64508.9|64488.9|64510.8|64490.8|64515.2|64495.2|64505|64485|176
1762926000000|2025-11-12 05:40:00|64510.5|64490.5|64514.8|64494.8|64524|64504|64507.1|64487.1|186
1762926300000|2025-11-12 05:45:00|64514.7|64494.7|64515|64495|64522.5|64502.5|64510.8|64490.8|197
1762926600000|2025-11-12 05:50:00|64515.3|64495.3|64513.7|64493.7|64518.7|64498.7|64512.8|64492.8|147
1762926900000|2025-11-12 05:55:00|64513.6|64493.6|64517.8|64497.8|64517.8|64497.8|64507.4|64487.4|176
1762927200000|2025-11-12 06:00:00|64517.9|64497.9|64507.1|64487.1|64523.5|64503.5|64504|64484|170
1762927500000|2025-11-12 06:05:00|64507.3|64487.3|64502.1|64482.1|64507.6|64487.6|64496.8|64476.8|160
1762927800000|2025-11-12 06:10:00|64502.4|64482.4|64517.6|64497.6|64519.3|64499.3|64501.1|64481.1|173
1762928100000|2025-11-12 06:15:00|64517.5|64497.5|64517.7|64497.7|64520|64500|64513.8|64493.8|118
1762928400000|2025-11-12 06:20:00|64517.8|64497.8|64509.1|64489.1|64519.4|64499.4|64508.9|64488.9|149
1762928700000|2025-11-12 06:25:00|64509.2|64489.2|64502|64482|64509.9|64489.9|64501.5|64481.5|133
1762929000000|2025-11-12 06:30:00|64501.7|64481.7|64501.5|64481.5|64505.7|64485.7|64498|64478|143
1762929300000|2025-11-12 06:35:00|64501.6|64481.6|64493.3|64473.3|64501.7|64481.7|64492.7|64472.7|160
1762929600000|2025-11-12 06:40:00|64493.2|64473.2|64501|64481|64502.2|64482.2|64493.2|64473.2|122
1762929900000|2025-11-12 06:45:00|64501.2|64481.2|64491.5|64471.5|64503.5|64483.5|64491.3|64471.3|119
1762930200000|2025-11-12 06:50:00|64491.4|64471.4|64490.8|64470.8|64495|64475|64488.6|64468.6|121
1762930500000|2025-11-12 06:55:00|64490.3|64470.3|64492.6|64472.6|64492.6|64472.6|64484.7|64464.7|144
1762930800000|2025-11-12 07:00:00|64492.3|64472.3|64468.5|64448.5|64492.3|64472.3|64467.5|64447.5|305
1762931100000|2025-11-12 07:05:00|64468.3|64448.3|64473|64453|64473.6|64453.6|64457.9|64437.9|345
1762931400000|2025-11-12 07:10:00|64473.3|64453.3|64470.7|64450.7|64474.7|64454.7|64458|64438|275
1762931700000|2025-11-12 07:15:00|64470.6|64450.6|64452.5|64437.5|64471.9|64451.9|64452.1|64436.3|249
1762932000000|2025-11-12 07:20:00|64452.4|64437.4|64468.7|64453.7|64469.5|64454.4|64452.1|64437.1|306
1762932300000|2025-11-12 07:25:00|64468.8|64453.8|64464.6|64449.6|64474.7|64457.7|64464|64449|250
1762932600000|2025-11-12 07:30:00|64464.7|64449.7|64471.9|64456.9|64472.6|64457.6|64458|64443|301
1762932900000|2025-11-12 07:35:00|64472|64457|64480.4|64465.4|64481.3|64466.3|64471.7|64456.7|308
1762933200000|2025-11-12 07:40:00|64480.6|64465.6|64484.1|64469.1|64484.3|64469.3|64476.2|64461.2|272
1762933500000|2025-11-12 07:45:00|64484.4|64469.4|64468|64453|64488.2|64473.2|64466.1|64451.1|266
1762933800000|2025-11-12 07:50:00|64467.9|64452.9|64482.9|64467.9|64484.2|64469.2|64464|64449|265
1762934100000|2025-11-12 07:55:00|64483.4|64468.4|64478|64463|64488.6|64473.6|64474.5|64459.5|434
1762934400000|2025-11-12 08:00:00|64475.6|64460.6|64490.6|64475.6|64508.2|64493.2|64472.9|64457.9|467
1762934700000|2025-11-12 08:05:00|64490.5|64475.5|64480.9|64465.9|64494.9|64479.9|64476.1|64461.1|363
1762935000000|2025-11-12 08:10:00|64480.8|64465.8|64486.3|64471.3|64486.3|64471.3|64475.9|64460.9|310
1762935300000|2025-11-12 08:15:00|64486.2|64471.2|64481.2|64466.2|64486.5|64471.5|64473.2|64455.6|330
1762935600000|2025-11-12 08:20:00|64481.1|64466.1|64467.2|64452.2|64483.3|64468.3|64463.9|64448.6|450
1762935900000|2025-11-12 08:25:00|64467.1|64452.1|64464.6|64449.6|64471.2|64455.5|64458.4|64441.7|489
1762936200000|2025-11-12 08:30:00|64464.8|64449.8|64461.6|64446.6|64470|64455|64458.9|64441.8|342
1762936500000|2025-11-12 08:35:00|64461.8|64446.8|64466.9|64446.9|64469.7|64454.7|64452.3|64437.3|321
1762936800000|2025-11-12 08:40:00|64467.1|64447.1|64477.3|64462.3|64477.4|64462.4|64457.8|64442.8|321
1762937100000|2025-11-12 08:45:00|64477.2|64462.2|64491.1|64476.1|64501.9|64486.9|64474.5|64459.5|356
1762937400000|2025-11-12 08:50:00|64491|64476|64506.3|64491.3|64508|64493|64490.9|64475.9|302
1762937700000|2025-11-12 08:55:00|64505.6|64490.6|64511.3|64496.3|64513.5|64497.9|64495.5|64476.2|346
1762938000000|2025-11-12 09:00:00|64510.7|64495.7|64498.1|64483.1|64520.6|64505.6|64496.9|64481.9|306
1762938300000|2025-11-12 09:05:00|64497.9|64482.9|64508.9|64493.9|64512.3|64497.3|64494.1|64479.1|280
1762938600000|2025-11-12 09:10:00|64508.1|64493.1|64529.2|64514.2|64533.7|64518.7|64505.3|64490.3|286
1762938900000|2025-11-12 09:15:00|64529|64514|64522.2|64507.2|64537.5|64522.5|64513.6|64498.6|321
1762939200000|2025-11-12 09:20:00|64522.3|64507.3|64526.4|64511.4|64532.5|64517.5|64516.1|64501.1|277
1762939500000|2025-11-12 09:25:00|64526.5|64511.5|64530.7|64515.7|64536|64520.4|64525|64510|267
1762939800000|2025-11-12 09:30:00|64531.8|64516.8|64518.7|64503.7|64533.7|64518.7|64518.7|64503.7|285
1762940100000|2025-11-12 09:35:00|64518.8|64503.8|64530.9|64515.9|64531.1|64516.1|64513.8|64498.8|250
1762940400000|2025-11-12 09:40:00|64531.5|64516.5|64535.1|64520.1|64542.9|64527.9|64531.4|64516.4|247
1762940700000|2025-11-12 09:45:00|64535|64520|64529.1|64514.1|64535|64520|64518.1|64503.1|241
1762941000000|2025-11-12 09:50:00|64529.3|64514.3|64557|64542|64557.2|64542.2|64525.8|64510.8|340
1762941300000|2025-11-12 09:55:00|64557.4|64542.4|64550.8|64535.8|64558.8|64543.8|64545.2|64530.2|315
1762941600000|2025-11-12 10:00:00|64549.3|64534.3|64525.9|64510.9|64555|64540|64525|64507.3|355
1762941900000|2025-11-12 10:05:00|64526.1|64511.1|64527.7|64512.7|64528.3|64513.3|64519.2|64504.2|264
1762942200000|2025-11-12 10:10:00|64527.4|64512.4|64539.9|64524.9|64545.2|64530.2|64526.5|64511.5|271
1762942500000|2025-11-12 10:15:00|64539.5|64524.5|64563.2|64548.2|64563.2|64548.2|64531.3|64516.3|327
1762942800000|2025-11-12 10:20:00|64563.1|64548.1|64571.4|64556.4|64575.3|64557.9|64558|64543|280
1762943100000|2025-11-12 10:25:00|64570.6|64555.6|64569.8|64554.8|64573.2|64558.2|64566.3|64551.3|214
1762943400000|2025-11-12 10:30:00|64569.6|64554.6|64568.1|64553.1|64572.4|64557.4|64556.8|64541.8|230
1762943700000|2025-11-12 10:35:00|64568|64553|64542.5|64527.5|64570.9|64555.9|64542.5|64527.5|258
1762944000000|2025-11-12 10:40:00|64542.4|64527.4|64547.8|64527.8|64551.2|64536.2|64539.8|64522.8|259
1762944300000|2025-11-12 10:45:00|64547.7|64527.7|64541.4|64526.4|64554.6|64539.6|64540.4|64525.4|236
1762944600000|2025-11-12 10:50:00|64541.3|64526.3|64541.8|64526.8|64550.1|64535.1|64538.8|64523.8|205
1762944900000|2025-11-12 10:55:00|64541.7|64526.7|64545.2|64530.2|64548.4|64533.4|64533.2|64518.2|223
1762945200000|2025-11-12 11:00:00|64547.4|64527.4|64538.2|64523.2|64551.6|64536.6|64536.8|64521.8|218
1762945500000|2025-11-12 11:05:00|64538.1|64523.1|64544.3|64529.3|64546.4|64531.4|64536.6|64521.6|200
1762945800000|2025-11-12 11:10:00|64544.4|64529.4|64549.9|64534.9|64551|64536|64541.7|64526.7|157
1762946100000|2025-11-12 11:15:00|64553.4|64538.4|64556.2|64541.2|64570.2|64555.2|64553.2|64538.2|175
1762946400000|2025-11-12 11:20:00|64556.1|64541.1|64548|64533|64558.4|64543.4|64533.7|64518.7|230
1762946700000|2025-11-12 11:25:00|64548.1|64533.1|64541.7|64526.7|64549.7|64534.7|64538.1|64523.1|196
1762947000000|2025-11-12 11:30:00|64539.2|64524.2|64534.6|64519.6|64539.2|64524.2|64526|64511|231
1762947300000|2025-11-12 11:35:00|64534.7|64519.7|64538.4|64523.4|64539.8|64524.8|64530.6|64515.6|209
1762947600000|2025-11-12 11:40:00|64538.5|64523.5|64538.8|64523.8|64540.8|64525.8|64531.7|64516.7|199
1762947900000|2025-11-12 11:45:00|64538.7|64523.7|64531.9|64516.9|64538.9|64523.9|64529.5|64514.5|207
1762948200000|2025-11-12 11:50:00|64531.8|64516.8|64525.7|64510.7|64532.3|64517.3|64520|64505|264
1762948500000|2025-11-12 11:55:00|64525.6|64510.6|64505.2|64485.2|64529.2|64514.2|64502.4|64485.2|275
1762948800000|2025-11-12 12:00:00|64505.6|64485.6|64495.7|64480.7|64516.1|64501.1|64494.4|64479.4|328
1762949100000|2025-11-12 12:05:00|64495.6|64480.6|64512.7|64497.7|64514.6|64499.6|64492.6|64477.6|240
1762949400000|2025-11-12 12:10:00|64512|64497|64500.7|64485.7|64521.6|64506.6|64499|64484|269
1762949700000|2025-11-12 12:15:00|64500.8|64485.8|64509.2|64494.2|64510|64495|64492.3|64477.3|324
1762950000000|2025-11-12 12:20:00|64509.1|64494.1|64490.6|64475.6|64509.4|64494.4|64489.5|64474.5|259
1762950300000|2025-11-12 12:25:00|64490.5|64475.5|64505.9|64490.9|64506.3|64491.3|64488.8|64473.8|221
1762950600000|2025-11-12 12:30:00|64506|64491|64525.7|64510.7|64527.5|64512.5|64505.8|64490.8|261
1762950900000|2025-11-12 12:35:00|64525.8|64510.8|64513.1|64498.1|64528.7|64511|64509|64494|286
1762951200000|2025-11-12 12:40:00|64513|64498|64503.1|64488.1|64525.3|64510.3|64502.5|64487.5|277
1762951500000|2025-11-12 12:45:00|64503|64488|64509.1|64494.1|64509.1|64494.1|64492.7|64477.7|264
1762951800000|2025-11-12 12:50:00|64508.8|64493.8|64521.9|64506.9|64522|64507|64499.6|64484.6|267
1762952100000|2025-11-12 12:55:00|64525.3|64510.3|64507.8|64492.8|64536.7|64521.3|64507.8|64492.8|438
1762952400000|2025-11-12 13:00:00|64507.9|64492.9|64507.6|64492.6|64516.8|64497.3|64491.5|64476.5|374
1762952700000|2025-11-12 13:05:00|64507.2|64492.2|64512.6|64497.6|64521.1|64506.1|64504.9|64489.9|331
1762953000000|2025-11-12 13:10:00|64512.9|64497.9|64528.4|64513.4|64528.4|64513.4|64509|64494|296
1762953300000|2025-11-12 13:15:00|64528.3|64513.3|64534.8|64519.8|64538|64523|64522|64507|295
1762953600000|2025-11-12 13:20:00|64534.2|64519.2|64538|64523|64543.1|64528.1|64528.9|64513.9|310
1762953900000|2025-11-12 13:25:00|64537.8|64522.8|64545|64530|64546|64531|64533.1|64518.1|305
1762954200000|2025-11-12 13:30:00|64545.8|64530.8|64554.2|64539.2|64568.9|64548.9|64545.6|64528.8|342
1762954500000|2025-11-12 13:35:00|64552.6|64537.6|64555.9|64540.9|64560.6|64545.6|64547.7|64532.7|326
1762954800000|2025-11-12 13:40:00|64556.1|64541.1|64554.2|64539.2|64557.9|64542.9|64549|64534|292
1762955100000|2025-11-12 13:45:00|64554|64539|64543.2|64528.2|64554.8|64539.8|64539.2|64524.2|254
1762955400000|2025-11-12 13:50:00|64543.3|64528.3|64559.8|64544.8|64561.1|64546.1|64540.7|64525.7|255
1762955700000|2025-11-12 13:55:00|64560|64545|64535.5|64520.5|64567.6|64552.6|64532.7|64517.7|286
1762956000000|2025-11-12 14:00:00|64535.9|64520.9|64535.1|64520.1|64538.5|64523.5|64519.7|64501|390
1762956300000|2025-11-12 14:05:00|64536.3|64521.3|64554.9|64539.9|64558.4|64543.4|64534.8|64519.8|362
1762956600000|2025-11-12 14:10:00|64556.7|64541.7|64575.5|64560.5|64582.5|64565.4|64554.4|64539.4|332
1762956900000|2025-11-12 14:15:00|64574.8|64559.8|64577|64557|64586.5|64569.2|64571.4|64553.6|383
1762957200000|2025-11-12 14:20:00|64577.1|64557.1|64578.7|64563.7|64580.2|64565.2|64564.8|64549.8|305
1762957500000|2025-11-12 14:25:00|64578.6|64563.6|64577.7|64562.7|64589.3|64570.8|64574.4|64557.6|367
1762957800000|2025-11-12 14:30:00|64577.3|64562.3|64576.6|64561.6|64578.2|64563.2|64556.2|64541.2|410
1762958100000|2025-11-12 14:35:00|64576.4|64561.4|64564.2|64549.2|64579.6|64564.6|64561.5|64544|320
1762958400000|2025-11-12 14:40:00|64564.1|64549.1|64532.3|64512.3|64564.2|64549.2|64529.4|64509.4|326
1762958700000|2025-11-12 14:45:00|64532|64512|64533.9|64518.9|64534.1|64519.1|64523.8|64507.7|363
1762959000000|2025-11-12 14:50:00|64531.3|64516.3|64529.2|64514.2|64532.7|64517.7|64515.7|64500.7|380
1762959300000|2025-11-12 14:55:00|64529|64514|64511.8|64496.8|64531.4|64516.4|64510.8|64495.8|456
1762959600000|2025-11-12 15:00:00|64512|64497|64516.4|64501.4|64519.1|64504.1|64476.3|64461.3|431
1762959900000|2025-11-12 15:05:00|64517.1|64502.1|64496.9|64481.9|64525.8|64510.8|64494|64479|303
1762960200000|2025-11-12 15:10:00|64497|64482|64496.5|64481.5|64509.6|64494.6|64485.8|64470.8|372
1762960500000|2025-11-12 15:15:00|64496.3|64481.3|64475.3|64455.3|64505|64485|64467.7|64452.7|371
1762960800000|2025-11-12 15:20:00|64476.1|64456.1|64481.3|64466.3|64489.7|64474.7|64467.9|64452.9|312
1762961100000|2025-11-12 15:25:00|64481.7|64466.7|64500.7|64485.7|64500.7|64485.7|64481.1|64466.1|266
1762961400000|2025-11-12 15:30:00|64500.8|64485.8|64499.5|64484.5|64509.2|64489.2|64496.7|64481.7|246
1762961700000|2025-11-12 15:35:00|64498.9|64483.9|64485.4|64470.4|64502.4|64483.9|64481.2|64466.2|324
1762962000000|2025-11-12 15:40:00|64486.6|64471.6|64466.2|64446.2|64494.3|64479.3|64463.3|64443.3|322
1762962300000|2025-11-12 15:45:00|64466.1|64446.1|64459.3|64444.3|64466.1|64447.8|64448.3|64430.3|357
1762962600000|2025-11-12 15:50:00|64460.1|64445.1|64435.8|64420.8|64460.1|64445.1|64433.1|64418.1|410
1762962900000|2025-11-12 15:55:00|64429.5|64414.5|64409.7|64394.7|64436.7|64421.7|64401.1|64386.1|507
1762963200000|2025-11-12 16:00:00|64409.9|64394.9|64403.2|64388.2|64415.7|64399.3|64398.1|64383.1|404
1762963500000|2025-11-12 16:05:00|64403|64388|64395.2|64380.2|64412.1|64397.1|64391.5|64376.5|357
1762963800000|2025-11-12 16:10:00|64395.4|64380.4|64399.1|64384.1|64402.8|64387.8|64391.7|64376.7|339
1762964100000|2025-11-12 16:15:00|64399|64384|64408.8|64393.8|64421.6|64402.2|64397.5|64382.5|355
1762964400000|2025-11-12 16:20:00|64408.6|64393.6|64421.3|64406.3|64430.1|64410.3|64402.6|64385.4|354
1762964700000|2025-11-12 16:25:00|64421.5|64406.5|64427.5|64407.5|64429.1|64413.3|64418.5|64403.5|244
1762965000000|2025-11-12 16:30:00|64427.3|64407.3|64425.2|64405.2|64432.9|64417.9|64422.4|64404.8|302
1762965300000|2025-11-12 16:35:00|64424.6|64404.6|64418.2|64403.2|64426.5|64407.2|64412.3|64397.3|246
1762965600000|2025-11-12 16:40:00|64418.3|64403.3|64407.3|64392.3|64421.6|64406.6|64405.6|64390.6|300
1762965900000|2025-11-12 16:45:00|64407.4|64392.4|64425.3|64410.3|64427.7|64412.7|64406.3|64391.3|300
1762966200000|2025-11-12 16:50:00|64425.5|64410.5|64433.2|64418.2|64441.4|64426.4|64424.6|64409.6|323
1762966500000|2025-11-12 16:55:00|64432.9|64417.9|64426.2|64411.2|64434.9|64419.9|64425.8|64410.8|246
1762966800000|2025-11-12 17:00:00|64425.7|64410.7|64403.6|64388.6|64426.7|64411.7|64403.6|64387.3|271
1762967100000|2025-11-12 17:05:00|64403.5|64388.5|64401.7|64381.7|64411.7|64394.9|64397.2|64377.2|317
1762967400000|2025-11-12 17:10:00|64402.2|64382.2|64406.1|64386.1|64416.2|64396.2|64400.5|64380.5|314
1762967700000|2025-11-12 17:15:00|64406.3|64386.3|64405.3|64385.3|64412.2|64392.2|64400.4|64380.4|266
1762968000000|2025-11-12 17:20:00|64405.4|64385.4|64408.9|64393.9|64413|64398|64402.2|64382.2|243
1762968300000|2025-11-12 17:25:00|64408.7|64393.7|64418.3|64398.3|64419.4|64399.4|64406.5|64390.9|194
1762968600000|2025-11-12 17:30:00|64418.1|64398.1|64405.5|64390.5|64423.6|64403.6|64405.5|64390.5|137
1762968900000|2025-11-12 17:35:00|64405.6|64390.6|64408.4|64393.4|64420.1|64400.1|64401.6|64386.6|139
1762969200000|2025-11-12 17:40:00|64407.9|64392.9|64422.4|64402.4|64422.8|64402.8|64405.5|64390.5|140
1762969500000|2025-11-12 17:45:00|64422.5|64402.5|64425.3|64405.3|64426.4|64406.4|64421.5|64401.5|123
1762969800000|2025-11-12 17:50:00|64425.5|64405.5|64426.8|64406.8|64428.3|64408.6|64422|64402|184
1762970100000|2025-11-12 17:55:00|64427.2|64407.2|64428.6|64413.6|64435.3|64416.1|64419.8|64399.8|239
1762970400000|2025-11-12 18:00:00|64428.2|64413.2|64426.3|64411.3|64438.4|64420.3|64422.6|64407.6|238
1762970700000|2025-11-12 18:05:00|64426.1|64411.1|64421.1|64406.1|64433.8|64418.8|64420.6|64405.6|167
1762971000000|2025-11-12 18:10:00|64421|64406|64429.2|64414.2|64430.4|64415.4|64420.2|64405.2|139
1762971300000|2025-11-12 18:15:00|64429.3|64414.3|64434.7|64419.7|64438|64421|64428.4|64413.4|169
1762971600000|2025-11-12 18:20:00|64435.4|64420.4|64434.3|64414.3|64439.3|64421.4|64429.9|64409.9|148
1762971900000|2025-11-12 18:25:00|64435.2|64415.2|64434.6|64414.6|64440.6|64420.6|64432.4|64412.4|147
1762972200000|2025-11-12 18:30:00|64434.4|64414.4|64435.7|64415.7|64437.9|64417.9|64430.7|64412.5|149
1762972500000|2025-11-12 18:35:00|64435.8|64415.8|64423.7|64403.7|64435.8|64415.8|64423.4|64403.4|175
1762972800000|2025-11-12 18:40:00|64423.8|64403.8|64427.4|64407.4|64430.7|64412.7|64423.3|64403.3|146
1762973100000|2025-11-12 18:45:00|64427.2|64407.2|64424.2|64404.2|64432.4|64415.7|64421.7|64404.1|165
1762973400000|2025-11-12 18:50:00|64424.9|64404.9|64429.6|64414.6|64436|64418.3|64422.8|64404.9|208
1762973700000|2025-11-12 18:55:00|64430|64415|64449.5|64429.5|64452|64432|64430|64411.7|180
1762974000000|2025-11-12 19:00:00|64450.3|64430.3|64453.2|64433.2|64454.1|64434.1|64441.1|64423.6|217
1762974300000|2025-11-12 19:05:00|64453.1|64433.1|64452.1|64432.1|64455.9|64437.7|64446.1|64426.1|140
1762974600000|2025-11-12 19:10:00|64452.5|64432.5|64467.8|64447.8|64468.1|64448.1|64452.5|64432.5|165
1762974900000|2025-11-12 19:15:00|64467.9|64447.9|64466.1|64446.1|64471|64451|64463.3|64443.3|207
1762975200000|2025-11-12 19:20:00|64464.4|64444.4|64471.1|64451.1|64472.3|64452.7|64459.9|64439.9|208
1762975500000|2025-11-12 19:25:00|64469.7|64449.7|64468|64448|64476.4|64456.4|64466.1|64447.5|208
1762975800000|2025-11-12 19:30:00|64468.1|64448.1|64459.7|64439.7|64469.1|64449.1|64459.6|64439.6|177
1762976100000|2025-11-12 19:35:00|64459.9|64439.9|64455.6|64435.6|64460.6|64440.6|64454.2|64434.2|160
1762976400000|2025-11-12 19:40:00|64455.4|64435.4|64463.5|64443.5|64465.2|64445.2|64452.6|64435.4|162
1762976700000|2025-11-12 19:45:00|64464.1|64444.1|64465.8|64445.8|64466.3|64446.3|64460.7|64440.7|132
1762977000000|2025-11-12 19:50:00|64466|64446|64452.7|64432.7|64467.4|64447.4|64448.5|64428.5|202
1762977300000|2025-11-12 19:55:00|64452.6|64432.6|64459.9|64444.9|64462.4|64447.4|64451.1|64431.1|214
1762977600000|2025-11-12 20:00:00|64462.3|64447.3|64457.1|64442.1|64466.4|64451.4|64456.6|64441.6|169
1762977900000|2025-11-12 20:05:00|64457.2|64442.2|64464.7|64444.7|64464.9|64444.9|64452.2|64436.6|160
1762978200000|2025-11-12 20:10:00|64465|64445|64453.1|64438.1|64465.1|64445.1|64453.1|64437.6|134
1762978500000|2025-11-12 20:15:00|64453|64438|64449.3|64434.3|64453.6|64438.6|64448.3|64433.3|119
1762978800000|2025-11-12 20:20:00|64449.4|64434.4|64457.5|64437.5|64460.9|64440.9|64447.3|64427.3|132
1762979100000|2025-11-12 20:25:00|64460|64440|64460.7|64440.7|64460.9|64440.9|64451.2|64433.9|126
1762979400000|2025-11-12 20:30:00|64460.8|64440.8|64454.5|64439.5|64463.3|64443.3|64452.7|64437.1|132
1762979700000|2025-11-12 20:35:00|64455.7|64440.7|64459.8|64439.8|64462.8|64447.4|64455.7|64439.4|130
1762980000000|2025-11-12 20:40:00|64459.9|64439.9|64452.1|64432.1|64459.9|64439.9|64451|64431|132
1762980300000|2025-11-12 20:45:00|64452|64432|64459.3|64439.3|64459.9|64439.9|64451.1|64431.1|106
1762980600000|2025-11-12 20:50:00|64459.4|64439.4|64450.7|64430.7|64459.6|64441.7|64450.5|64430.5|139
1762980900000|2025-11-12 20:55:00|64450|64430|64445.3|64425.3|64450.5|64430.5|64436.9|64420.1|231
1762981200000|2025-11-12 21:00:00|64445|64425|64459.8|64439.8|64460|64440|64443.1|64423.1|195
1762981500000|2025-11-12 21:05:00|64460|64440|64464.7|64444.7|64466|64446|64456.2|64436.2|92
1762981800000|2025-11-12 21:10:00|64464.8|64444.8|64460|64440|64467.1|64447.1|64457.8|64437.8|78
1762982100000|2025-11-12 21:15:00|64461.8|64441.8|64462.5|64442.5|64463.7|64443.7|64458|64438|56
1762982400000|2025-11-12 21:20:00|64464.1|64444.1|64464.7|64444.7|64467.6|64447.6|64464.1|64444.1|73
1762982700000|2025-11-12 21:25:00|64464.8|64444.8|64462|64442|64467.3|64447.3|64461.8|64441.8|87
1762983000000|2025-11-12 21:30:00|64462.1|64442.1|64467.2|64447.2|64467.4|64447.4|64462.1|64442.1|59
1762983300000|2025-11-12 21:35:00|64467.3|64447.3|64459|64439|64467.9|64447.9|64458.9|64438.9|65
1762983600000|2025-11-12 21:40:00|64459.8|64439.8|64456.7|64436.7|64460.3|64440.3|64455.2|64435.2|78
1762983900000|2025-11-12 21:45:00|64456.9|64436.9|64455.1|64435.1|64466.2|64446.2|64454.1|64434.1|101
1762984200000|2025-11-12 21:50:00|64455.4|64435.4|64436.5|64416.5|64456.5|64436.5|64432.4|64412.4|131
1762984500000|2025-11-12 21:55:00|64436.9|64416.9|64428.4|64402.8|64437.9|64417.9|64423.5|64402.8|155
1762984800000|2025-11-12 22:00:00|64428.3|64402.7|64434.7|64395.9|64437.8|64402.7|64428.3|64392.5|13
1762985100000|2025-11-12 22:05:00|64441.4|64395.3|64438.8|64407.5|64441.7|64407.9|64438.4|64395.3|35
1762985400000|2025-11-12 22:10:00|64439|64407.6|64439.1|64409.9|64442|64409.9|64438.5|64407.6|40
1762985700000|2025-11-12 22:15:00|64439.2|64409.8|64435.7|64409.7|64439.5|64409.9|64435.5|64408.3|23
1762986000000|2025-11-12 22:20:00|64435.6|64409.8|64436.7|64405.7|64436.7|64410.1|64433.1|64405.7|51
1762986300000|2025-11-12 22:25:00|64435.9|64405.5|64430|64400.6|64435.9|64405.5|64429.4|64399|50
1762986600000|2025-11-12 22:30:00|64430.1|64400.1|64428.6|64399.3|64432.5|64401.8|64428.4|64397.5|158
1762986900000|2025-11-12 22:35:00|64428.9|64399.4|64434.6|64406.1|64438.7|64406.4|64428.3|64396.4|233
1762987200000|2025-11-12 22:40:00|64434.8|64406.4|64435.9|64406|64439.1|64407.1|64432.7|64398.4|277
1762987500000|2025-11-12 22:45:00|64436|64406.6|64436.6|64403.8|64437.4|64407.4|64433.5|64403|249
1762987800000|2025-11-12 22:50:00|64436.3|64404.3|64439.4|64404.7|64442.3|64408.2|64434|64399.1|334
1762988100000|2025-11-12 22:55:00|64439.2|64404.8|64440.5|64406|64449.1|64412.7|64434.8|64397.6|402
1762988400000|2025-11-12 23:00:00|64445.9|64398|64420.7|64400.7|64456.6|64402.7|64416.8|64385.3|234
1762988700000|2025-11-12 23:05:00|64420.5|64400.5|64419.2|64399.2|64425.6|64405.6|64415.6|64395.6|128
1762989000000|2025-11-12 23:10:00|64419.7|64399.7|64425.2|64405.2|64426.2|64406.2|64418.3|64398.3|94
1762989300000|2025-11-12 23:15:00|64425.1|64405.1|64423.2|64403.2|64426.6|64406.6|64422.6|64402.6|59
1762989600000|2025-11-12 23:20:00|64422.1|64402.1|64425.2|64405.2|64425.4|64405.4|64421|64401|57
1762989900000|2025-11-12 23:25:00|64424.9|64404.9|64423.8|64403.8|64425|64405|64421.8|64401.8|60
1762990200000|2025-11-12 23:30:00|64423.5|64403.5|64425.1|64405.1|64425.6|64405.6|64423.4|64403.4|63
1762990500000|2025-11-12 23:35:00|64424.8|64404.8|64431.3|64411.3|64431.7|64411.7|64423.7|64403.7|111
1762990800000|2025-11-12 23:40:00|64431.4|64411.4|64431.7|64411.7|64437.4|64417.4|64431.1|64411.1|115
1762991100000|2025-11-12 23:45:00|64431.6|64411.6|64431.2|64411.2|64431.8|64411.8|64428.6|64408.6|107
1762991400000|2025-11-12 23:50:00|64431.3|64411.3|64431.2|64411.2|64432|64412|64428|64408|100
1762991700000|2025-11-12 23:55:00|64431.3|64411.3|64430|64410|64431.5|64411.5|64428.5|64408.5|54
1762992000000|2025-11-13 00:00:00|64429.5|64409.5|64445.3|64425.3|64445.3|64425.3|64428.4|64408.4|148
1762992300000|2025-11-13 00:05:00|64445.4|64425.4|64445.8|64425.8|64446.4|64426.4|64438.8|64418.8|111
1762992600000|2025-11-13 00:10:00|64446.4|64426.4|64448.7|64428.7|64452.5|64432.5|64444.3|64424.3|113
1762992900000|2025-11-13 00:15:00|64448.6|64428.6|64454|64434|64454.8|64434.8|64448.6|64428.6|76
1762993200000|2025-11-13 00:20:00|64454.1|64434.1|64447.6|64427.6|64454.7|64434.7|64446.3|64426.3|97
1762993500000|2025-11-13 00:25:00|64446.5|64426.5|64451.5|64431.5|64451.5|64431.5|64443.9|64423.9|67
1762993800000|2025-11-13 00:30:00|64445.6|64425.6|64482.3|64462.3|64493.1|64473.1|64441|64421|310
1762994100000|2025-11-13 00:35:00|64482.4|64462.4|64473.5|64453.5|64485.3|64465.3|64470.3|64450.3|186
1762994400000|2025-11-13 00:40:00|64473.3|64453.3|64482.1|64462.1|64485.3|64465.3|64473.3|64453.3|167
1762994700000|2025-11-13 00:45:00|64482|64462|64481.5|64461.5|64490.6|64470.6|64479.1|64459.1|178
1762995000000|2025-11-13 00:50:00|64481.4|64461.4|64481.8|64461.8|64483.5|64463.5|64473.4|64453.4|206
1762995300000|2025-11-13 00:55:00|64482.3|64462.3|64493.9|64473.9|64494.1|64474.1|64482.1|64462.1|253
1762995600000|2025-11-13 01:00:00|64494.3|64474.3|64485.7|64465.7|64497.9|64477.9|64485|64465|245
1762995900000|2025-11-13 01:05:00|64485.8|64465.8|64485.9|64465.9|64493.8|64473.8|64483.4|64463.4|167
1762996200000|2025-11-13 01:10:00|64486.1|64466.1|64490.5|64470.5|64496.5|64476.5|64482.9|64462.9|149
1762996500000|2025-11-13 01:15:00|64490.9|64470.9|64485.5|64465.5|64501.7|64481.7|64485.2|64465.2|180
1762996800000|2025-11-13 01:20:00|64485.9|64465.9|64482.8|64462.8|64488.8|64468.8|64479.7|64459.7|130
1762997100000|2025-11-13 01:25:00|64482.9|64462.9|64486.1|64466.1|64499.7|64479.7|64482.8|64462.8|165
1762997400000|2025-11-13 01:30:00|64485.9|64465.9|64471.2|64451.2|64488.7|64468.7|64470.7|64450.7|169
1762997700000|2025-11-13 01:35:00|64471.1|64451.1|64465.8|64445.8|64475.8|64455.8|64464.7|64444.7|112
1762998000000|2025-11-13 01:40:00|64465.9|64445.9|64467.3|64447.3|64470.7|64450.7|64461.4|64441.4|122
1762998300000|2025-11-13 01:45:00|64466.9|64446.9|64460.3|64440.3|64470.9|64450.9|64459.4|64439.4|108
1762998600000|2025-11-13 01:50:00|64460.4|64440.4|64449.8|64429.8|64461.6|64441.6|64447.3|64427.3|132
1762998900000|2025-11-13 01:55:00|64451.3|64431.3|64444.6|64424.6|64452.7|64432.7|64443.2|64423.2|145
1762999200000|2025-11-13 02:00:00|64443.1|64423.1|64435|64415|64445.2|64425.2|64424.4|64404.4|169
1762999500000|2025-11-13 02:05:00|64435.2|64415.2|64435.6|64415.6|64440.3|64420.3|64431.9|64411.9|150
1762999800000|2025-11-13 02:10:00|64435.7|64415.7|64441.5|64421.5|64443.7|64423.7|64433.7|64413.7|167
1763000100000|2025-11-13 02:15:00|64441.7|64421.7|64447.9|64427.9|64451.3|64431.3|64441.3|64421.3|152
1763000400000|2025-11-13 02:20:00|64448.2|64428.2|64456.5|64436.5|64456.9|64436.9|64447.6|64427.6|100
1763000700000|2025-11-13 02:25:00|64457.4|64437.4|64463.5|64443.5|64467.8|64447.8|64456.6|64436.6|97
1763001000000|2025-11-13 02:30:00|64463.6|64443.6|64457.7|64437.7|64465|64445|64457.7|64437.7|129
1763001300000|2025-11-13 02:35:00|64457.8|64437.8|64458.9|64438.9|64458.9|64438.9|64451.1|64431.1|103
1763001600000|2025-11-13 02:40:00|64458.7|64438.7|64449.9|64429.9|64459|64439|64448.5|64428.5|99
1763001900000|2025-11-13 02:45:00|64450|64430|64461.3|64441.3|64462.1|64442.1|64447.2|64427.2|116
1763002200000|2025-11-13 02:50:00|64458.9|64438.9|64447.9|64427.9|64458.9|64438.9|64447.3|64427.3|97
1763002500000|2025-11-13 02:55:00|64447.8|64427.8|64445.4|64425.4|64450.9|64430.9|64443.8|64423.8|113
1763002800000|2025-11-13 03:00:00|64442.9|64422.9|64444.2|64424.2|64444.6|64424.6|64435.7|64415.7|112
1763003100000|2025-11-13 03:05:00|64444.1|64424.1|64434.4|64414.4|64450.5|64430.5|64434.3|64414.3|108
1763003400000|2025-11-13 03:10:00|64434.6|64414.6|64439.6|64419.6|64441|64421|64433.8|64413.8|106
1763003700000|2025-11-13 03:15:00|64439.8|64419.8|64445.2|64425.2|64448.3|64428.3|64439.8|64419.8|136
1763004000000|2025-11-13 03:20:00|64445.1|64425.1|64445.4|64425.4|64447.3|64427.3|64441.5|64421.5|106
1763004300000|2025-11-13 03:25:00|64445.6|64425.6|64450.4|64430.4|64450.4|64430.4|64442.3|64422.3|107
1763004600000|2025-11-13 03:30:00|64450.3|64430.3|64452.2|64432.2|64452.7|64432.7|64447.1|64427.1|130
1763004900000|2025-11-13 03:35:00|64452.1|64432.1|64449.9|64429.9|64458.8|64438.8|64449.6|64429.6|88
1763005200000|2025-11-13 03:40:00|64450.2|64430.2|64450.7|64430.7|64454.5|64434.5|64449.7|64429.7|88
1763005500000|2025-11-13 03:45:00|64450.6|64430.6|64450.3|64430.3|64456|64436|64450.3|64430.3|103
1763005800000|2025-11-13 03:50:00|64450.5|64430.5|64444.2|64424.2|64451.8|64431.8|64443.4|64423.4|80
1763006100000|2025-11-13 03:55:00|64444.3|64424.3|64442.4|64422.4|64445.1|64425.1|64438.3|64418.3|130
1763006400000|2025-11-13 04:00:00|64442.3|64422.3|64440.2|64420.2|64444.9|64424.9|64439.9|64419.9|109
1763006700000|2025-11-13 04:05:00|64439.8|64419.8|64433|64413|64441.3|64421.3|64432.5|64412.5|143
1763007000000|2025-11-13 04:10:00|64433.2|64413.2|64438.2|64418.2|64438.4|64418.4|64432.2|64412.2|77
1763007300000|2025-11-13 04:15:00|64437.9|64417.9|64449.2|64429.2|64449.2|64429.2|64437|64417|98
1763007600000|2025-11-13 04:20:00|64449.8|64429.8|64444.8|64424.8|64450.6|64430.6|64444.5|64424.5|115
1763007900000|2025-11-13 04:25:00|64444.6|64424.6|64448.8|64428.8|64455|64435|64444.4|64424.4|94
1763008200000|2025-11-13 04:30:00|64449|64429|64447.5|64427.5|64449.2|64429.2|64444.8|64424.8|87
1763008500000|2025-11-13 04:35:00|64447.7|64427.7|64450.8|64430.8|64452.4|64432.4|64447.5|64427.5|92
1763008800000|2025-11-13 04:40:00|64450.7|64430.7|64447.9|64427.9|64450.7|64430.7|64444.9|64424.9|67
1763009100000|2025-11-13 04:45:00|64447.7|64427.7|64451.9|64431.9|64452.5|64432.5|64447.4|64427.4|94
1763009400000|2025-11-13 04:50:00|64452|64432|64453.7|64433.7|64456.1|64436.1|64449.5|64429.5|101
1763009700000|2025-11-13 04:55:00|64454.7|64434.7|64440.5|64420.5|64454.8|64434.8|64439.4|64419.4|82
1763010000000|2025-11-13 05:00:00|64440.3|64420.3|64447|64427|64449.3|64429.3|64436.4|64416.4|127
1763010300000|2025-11-13 05:05:00|64447.1|64427.1|64451.2|64431.2|64452.5|64432.5|64444.1|64424.1|128
1763010600000|2025-11-13 05:10:00|64451.3|64431.3|64455.8|64435.8|64457.5|64437.5|64450.8|64430.8|84
1763010900000|2025-11-13 05:15:00|64455.9|64435.9|64450.5|64430.5|64456.2|64436.2|64450.4|64430.4|98
1763011200000|2025-11-13 05:20:00|64450.6|64430.6|64454.9|64434.9|64457.7|64437.7|64450.6|64430.6|100
1763011500000|2025-11-13 05:25:00|64455|64435|64464.4|64444.4|64464.9|64444.9|64452.4|64432.4|114
1763011800000|2025-11-13 05:30:00|64464.5|64444.5|64466.5|64446.5|64467.3|64447.3|64459.7|64439.7|108
1763012100000|2025-11-13 05:35:00|64466.8|64446.8|64469.3|64449.3|64475.5|64455.5|64466.5|64446.5|106
1763012400000|2025-11-13 05:40:00|64469.4|64449.4|64478.1|64458.1|64478.5|64458.5|64469.2|64449.2|85
1763012700000|2025-11-13 05:45:00|64478.3|64458.3|64477.4|64457.4|64479.4|64459.4|64475.6|64455.6|72
1763013000000|2025-11-13 05:50:00|64477.6|64457.6|64487.9|64467.9|64487.9|64467.9|64477.6|64457.6|108
1763013300000|2025-11-13 05:55:00|64488|64468|64486.6|64466.6|64495.1|64475.1|64484.1|64464.1|181
1763013600000|2025-11-13 06:00:00|64486.8|64466.8|64477|64457|64488.7|64468.7|64475.2|64455.2|203
1763013900000|2025-11-13 06:05:00|64477.2|64457.2|64473.4|64453.4|64479.4|64459.4|64471.9|64451.9|153
1763014200000|2025-11-13 06:10:00|64473.2|64453.2|64483.1|64463.1|64486.4|64466.4|64472.7|64452.7|122
1763014500000|2025-11-13 06:15:00|64483.3|64463.3|64474.5|64454.5|64483.4|64463.4|64474.5|64454.5|107
1763014800000|2025-11-13 06:20:00|64474.6|64454.6|64471.7|64451.7|64475.2|64455.2|64468.2|64448.2|109
1763015100000|2025-11-13 06:25:00|64471.6|64451.6|64478.7|64458.7|64479.1|64459.1|64470.8|64450.8|108
1763015400000|2025-11-13 06:30:00|64478.6|64458.6|64489.9|64469.9|64490|64470|64478.2|64458.2|179
1763015700000|2025-11-13 06:35:00|64489.8|64469.8|64486.9|64466.9|64491.3|64471.3|64484.6|64464.6|196
1763016000000|2025-11-13 06:40:00|64487.2|64467.2|64478.1|64458.1|64487.2|64467.2|64475.1|64455.1|129
1763016300000|2025-11-13 06:45:00|64478.2|64458.2|64482|64462|64484.6|64464.6|64475.8|64455.8|113
1763016600000|2025-11-13 06:50:00|64482.1|64462.1|64475|64455|64482.5|64462.5|64471.6|64451.6|119
1763016900000|2025-11-13 06:55:00|64474.6|64454.6|64465|64445|64475.4|64455.4|64465|64445|118
1763017200000|2025-11-13 07:00:00|64476.6|64456.6|64460.6|64440.6|64478.7|64459.4|64456.7|64436.7|255
1763017500000|2025-11-13 07:05:00|64461|64441|64468.7|64448.7|64469.9|64449.9|64457.6|64439.7|232
1763017800000|2025-11-13 07:10:00|64468.4|64448.4|64452.4|64437.4|64468.6|64450.8|64447|64432|214
1763018100000|2025-11-13 07:15:00|64452.8|64437.8|64444.1|64429.1|64452.8|64437.8|64437.8|64422.8|191
1763018400000|2025-11-13 07:20:00|64444.2|64429.2|64437.2|64417.2|64446.8|64431.8|64430.5|64411|233
1763018700000|2025-11-13 07:25:00|64438.1|64418.1|64420|64405|64440|64420|64418.5|64403.5|262
1763019000000|2025-11-13 07:30:00|64420.1|64405.1|64399.6|64384.6|64423.7|64405.3|64394.2|64374.2|293
1763019300000|2025-11-13 07:35:00|64399.8|64384.8|64373.5|64358.5|64410.2|64393.5|64373.5|64358.5|327
1763019600000|2025-11-13 07:40:00|64370.6|64355.6|64365.1|64350.1|64370.6|64355.6|64359.7|64341.9|319
1763019900000|2025-11-13 07:45:00|64366|64351|64351.6|64336.6|64366.1|64351.1|64349.2|64332.9|327
1763020200000|2025-11-13 07:50:00|64351.7|64336.7|64342.6|64327.6|64352.3|64337.3|64320.9|64305.9|321
1763020500000|2025-11-13 07:55:00|64342.9|64327.9|64324.7|64304.7|64344.1|64329.1|64317.2|64301.7|319
1763020800000|2025-11-13 08:00:00|64324.5|64304.5|64309|64294|64326.6|64309.2|64299.3|64284.3|367
1763021100000|2025-11-13 08:05:00|64308.8|64293.8|64289.9|64274.9|64318.4|64303.4|64278.6|64263.6|307
1763021400000|2025-11-13 08:10:00|64288.1|64273.1|64282|64262|64290.2|64275.2|64278.2|64262|247
1763021700000|2025-11-13 08:15:00|64281.9|64261.9|64306.9|64286.9|64308.3|64288.3|64280.6|64260.6|298
1763022000000|2025-11-13 08:20:00|64306.7|64286.7|64314.7|64294.7|64321.5|64301.5|64300.4|64280.4|342
1763022300000|2025-11-13 08:25:00|64314.4|64294.4|64312.2|64292.2|64315|64295.8|64298.2|64279.3|268
1763022600000|2025-11-13 08:30:00|64311.6|64291.6|64298.3|64283.3|64311.6|64291.6|64292.2|64277.2|323
1763022900000|2025-11-13 08:35:00|64298.6|64283.6|64327.8|64312.8|64328.4|64313.4|64298|64283|282
1763023200000|2025-11-13 08:40:00|64327.9|64312.9|64322.5|64302.5|64328.1|64313.1|64316.5|64301|286
1763023500000|2025-11-13 08:45:00|64322.6|64302.6|64308.6|64293.6|64322.6|64307.5|64308|64293|292
1763023800000|2025-11-13 08:50:00|64308.7|64293.7|64268.5|64253.5|64320.1|64305.1|64263.6|64243.6|409
1763024100000|2025-11-13 08:55:00|64268.3|64253.3|64230|64210|64268.8|64253.8|64221.6|64204.3|444
1763024400000|2025-11-13 09:00:00|64231|64211|64253.3|64233.3|64254.5|64234.5|64223.5|64208.5|401
1763024700000|2025-11-13 09:05:00|64253.2|64233.2|64198.8|64183.8|64253.7|64233.7|64196.2|64177.6|411
1763025000000|2025-11-13 09:10:00|64198.5|64183.5|64208.5|64188.5|64211.1|64191.1|64190.2|64172.6|388
1763025300000|2025-11-13 09:15:00|64208.4|64188.4|64216.1|64196.1|64216.3|64196.3|64196.6|64179.3|322
1763025600000|2025-11-13 09:20:00|64216|64196|64219|64204|64223.5|64207|64209.6|64194.6|299
1763025900000|2025-11-13 09:25:00|64218.9|64203.9|64215.6|64195.6|64219|64203.9|64201.8|64183.9|271
1763026200000|2025-11-13 09:30:00|64213.3|64193.3|64253|64238|64259.4|64239.5|64196.9|64176.9|332
1763026500000|2025-11-13 09:35:00|64251.9|64236.9|64308.4|64293.4|64320.8|64305.8|64251.9|64236.9|420
1763026800000|2025-11-13 09:40:00|64310.5|64295.5|64310|64290|64323.4|64306.4|64306.5|64286.6|392
1763027100000|2025-11-13 09:45:00|64310.1|64290.1|64274.5|64254.5|64311.2|64292.8|64272.3|64252.3|332
1763027400000|2025-11-13 09:50:00|64274.4|64254.4|64266.8|64246.8|64295.8|64277.4|64265.6|64245.6|345
1763027700000|2025-11-13 09:55:00|64269.1|64249.1|64292|64272|64292.5|64274.2|64269|64249|300
1763028000000|2025-11-13 10:00:00|64291.9|64271.9|64290.6|64275.6|64298.7|64283.5|64287.8|64271.8|314
1763028300000|2025-11-13 10:05:00|64288.3|64273.3|64306.8|64291.8|64312.9|64292.9|64287.3|64272.3|267
1763028600000|2025-11-13 10:10:00|64306.4|64291.4|64292.9|64277.9|64306.4|64291.4|64283.6|64268.6|332
1763028900000|2025-11-13 10:15:00|64292.8|64277.8|64265.5|64250.5|64306.9|64291.9|64265.5|64248|302
1763029200000|2025-11-13 10:20:00|64264.9|64249.9|64260.4|64245.4|64271.4|64253.8|64252.3|64234|280
1763029500000|2025-11-13 10:25:00|64260.6|64245.6|64282.9|64267.9|64288.4|64273.4|64260.6|64245.6|266
1763029800000|2025-11-13 10:30:00|64282.8|64267.8|64284|64269|64292|64277|64280.9|64265.9|272
1763030100000|2025-11-13 10:35:00|64284.2|64269.2|64306.5|64291.5|64306.6|64291.6|64282.9|64264.2|236
1763030400000|2025-11-13 10:40:00|64306.4|64291.4|64312.4|64297.4|64315.9|64298.3|64296.5|64281.5|253
1763030700000|2025-11-13 10:45:00|64312.8|64297.8|64309|64294|64318.4|64303.4|64307.3|64292.3|254
1763031000000|2025-11-13 10:50:00|64308.5|64293.5|64301|64286|64318|64303|64301|64286|223
1763031300000|2025-11-13 10:55:00|64300.7|64285.7|64294.1|64279.1|64301.5|64286.5|64286.9|64271.9|241
1763031600000|2025-11-13 11:00:00|64296.5|64276.5|64288.9|64268.9|64309.3|64294.3|64282.4|64267.4|316
1763031900000|2025-11-13 11:05:00|64289|64269|64282|64267|64289|64271.1|64278.4|64263.4|202
1763032200000|2025-11-13 11:10:00|64281.9|64266.9|64295.8|64280.8|64295.9|64280.9|64280.8|64264.5|198
1763032500000|2025-11-13 11:15:00|64296|64281|64309.9|64294.9|64310.5|64295.5|64292|64277|249
1763032800000|2025-11-13 11:20:00|64310.6|64295.6|64310.7|64295.7|64317.9|64302.3|64304.1|64289.1|249
1763033100000|2025-11-13 11:25:00|64310.8|64295.8|64301.5|64286.5|64310.8|64295.8|64299.6|64284.6|187
1763033400000|2025-11-13 11:30:00|64301.6|64286.6|64286.7|64271.7|64309.8|64294.8|64284.8|64269.8|192
1763033700000|2025-11-13 11:35:00|64286.8|64271.8|64292.9|64277.9|64294.6|64279.6|64270.9|64254.8|249
1763034000000|2025-11-13 11:40:00|64293.1|64278.1|64310|64295|64310|64295|64290.5|64274.4|293
1763034300000|2025-11-13 11:45:00|64311|64296|64344|64329|64344|64329|64310.8|64295.8|329
1763034600000|2025-11-13 11:50:00|64346.2|64331.2|64351.6|64336.6|64353.6|64337.3|64326.9|64311.9|341
1763034900000|2025-11-13 11:55:00|64351.5|64336.5|64348.5|64333.5|64357.7|64342.7|64336.7|64321.7|346
1763035200000|2025-11-13 12:00:00|64347.2|64332.2|64331.9|64316.9|64352.2|64337.2|64328.9|64313.9|326
1763035500000|2025-11-13 12:05:00|64332.6|64317.6|64331.9|64316.9|64340|64325|64326.6|64311.6|231
1763035800000|2025-11-13 12:10:00|64331.7|64316.7|64321.5|64306.5|64333|64318|64318.8|64303.8|207
1763036100000|2025-11-13 12:15:00|64320.7|64305.7|64315.4|64300.4|64325|64310|64310.7|64295.7|253
1763036400000|2025-11-13 12:20:00|64315.6|64300.6|64302.7|64287.7|64322.7|64307.7|64302.6|64287.6|236
1763036700000|2025-11-13 12:25:00|64302.6|64287.6|64304.4|64289.4|64313.1|64298.1|64298.9|64283.9|255
1763037000000|2025-11-13 12:30:00|64304.3|64289.3|64301|64286|64308.2|64293.2|64292.8|64277.8|221
1763037300000|2025-11-13 12:35:00|64300.8|64285.8|64281.8|64261.8|64304.3|64289.3|64271.3|64254|314
1763037600000|2025-11-13 12:40:00|64281.9|64261.9|64282.2|64267.2|64302.2|64282.5|64279.4|64261.9|356
1763037900000|2025-11-13 12:45:00|64282.1|64267.1|64280.1|64265.1|64287.2|64272.2|64272.6|64257.6|303
1763038200000|2025-11-13 12:50:00|64280|64265|64268|64248|64281.9|64265.1|64261.7|64241.7|352
1763038500000|2025-11-13 12:55:00|64270.1|64250.1|64257.4|64242.4|64285.2|64270.2|64256.7|64240.4|433
1763038800000|2025-11-13 13:00:00|64256.5|64241.5|64269.2|64254.2|64269.5|64254.5|64245.9|64230.9|408
1763039100000|2025-11-13 13:05:00|64269|64254|64279.7|64264.7|64280.6|64265.6|64264.8|64249.8|334
1763039400000|2025-11-13 13:10:00|64279.9|64264.9|64270.1|64255.1|64290.8|64275.8|64270|64254.6|328
1763039700000|2025-11-13 13:15:00|64270.8|64255.8|64264.8|64249.8|64271.8|64256.8|64251.2|64236.2|281
1763040000000|2025-11-13 13:20:00|64266.7|64251.7|64270.2|64255.2|64283|64268|64265.1|64250.1|313
1763040300000|2025-11-13 13:25:00|64270.3|64255.3|64300.1|64280.1|64300.6|64280.6|64264.7|64249.7|298
1763040600000|2025-11-13 13:30:00|64299.8|64279.8|64298.4|64278.4|64315.5|64295.5|64293.6|64273.6|316
1763040900000|2025-11-13 13:35:00|64298.3|64278.3|64308.9|64288.9|64312.7|64292.7|64296.5|64276.5|348
1763041200000|2025-11-13 13:40:00|64308|64288|64305.3|64285.3|64321.1|64301.1|64300.5|64280.5|358
1763041500000|2025-11-13 13:45:00|64305.2|64285.2|64295.8|64275.8|64310.3|64290.3|64291.3|64271.3|368
1763041800000|2025-11-13 13:50:00|64295.3|64275.3|64290|64270|64305.3|64285.3|64286.2|64266.2|324
1763042100000|2025-11-13 13:55:00|64289.8|64269.8|64269.5|64249.5|64290|64270|64268.8|64248.8|309
1763042400000|2025-11-13 14:00:00|64269.3|64249.3|64258.5|64238.5|64273.6|64253.6|64253.3|64233.3|386
1763042700000|2025-11-13 14:05:00|64258.2|64238.2|64274.2|64254.2|64278.3|64258.3|64256.1|64236.1|363
1763043000000|2025-11-13 14:10:00|64276.3|64256.3|64279.2|64259.2|64285.8|64265.8|64264.6|64244.6|351
1763043300000|2025-11-13 14:15:00|64279|64259|64270.5|64250.5|64279.3|64259.3|64267.5|64247.5|305
1763043600000|2025-11-13 14:20:00|64271.2|64251.2|64287.1|64267.1|64287.5|64267.5|64267.2|64247.2|308
1763043900000|2025-11-13 14:25:00|64285.3|64265.3|64279.6|64259.6|64287.9|64267.9|64275.7|64255.7|291
1763044200000|2025-11-13 14:30:00|64278.7|64258.7|64252.1|64232.1|64279.6|64259.6|64249|64229|405
1763044500000|2025-11-13 14:35:00|64251|64231|64232.1|64212.1|64251.8|64231.8|64221.1|64201.1|448
1763044800000|2025-11-13 14:40:00|64232|64212|64227.7|64207.7|64246.5|64226.5|64218.3|64198.3|430
1763045100000|2025-11-13 14:45:00|64227.1|64207.1|64230.7|64210.7|64243.9|64223.9|64211.6|64191.6|461
1763045400000|2025-11-13 14:50:00|64230.6|64210.6|64236.6|64216.6|64249.4|64229.4|64223.1|64203.1|395
1763045700000|2025-11-13 14:55:00|64236.3|64216.3|64228.2|64208.2|64247.1|64227.1|64223.9|64203.9|371
1763046000000|2025-11-13 15:00:00|64230.2|64210.2|64222.3|64202.3|64248.2|64228.2|64222.1|64202.1|401
1763046300000|2025-11-13 15:05:00|64221.5|64201.5|64246.7|64226.7|64250.2|64230.2|64220.6|64200.6|407
1763046600000|2025-11-13 15:10:00|64247.5|64227.5|64239|64219|64247.5|64227.5|64218.2|64198.2|326
1763046900000|2025-11-13 15:15:00|64241.4|64221.4|64234.7|64214.7|64254.7|64234.7|64233.5|64213.5|379
1763047200000|2025-11-13 15:20:00|64234.9|64214.9|64221.1|64201.1|64239.8|64219.8|64220.6|64200.6|381
1763047500000|2025-11-13 15:25:00|64220.4|64200.4|64212.9|64192.9|64233.3|64213.3|64212.4|64192.4|349
1763047800000|2025-11-13 15:30:00|64209.8|64189.8|64187.2|64167.2|64210.1|64190.1|64185.8|64165.8|358
1763048100000|2025-11-13 15:35:00|64187.1|64167.1|64160.3|64140.3|64193.5|64173.5|64159.6|64139.6|426
1763048400000|2025-11-13 15:40:00|64160.6|64140.6|64154.6|64134.6|64166.2|64146.2|64146.9|64126.9|399
1763048700000|2025-11-13 15:45:00|64153.4|64133.4|64176.4|64156.4|64181.1|64161.1|64145.1|64125.1|424
1763049000000|2025-11-13 15:50:00|64175.9|64155.9|64166.3|64146.3|64176.8|64156.8|64151.4|64131.4|396
1763049300000|2025-11-13 15:55:00|64166.4|64146.4|64164.9|64144.9|64169.1|64149.1|64146.6|64126.6|448
1763049600000|2025-11-13 16:00:00|64165.4|64145.4|64158.1|64138.1|64180.3|64160.3|64154|64134|407
1763049900000|2025-11-13 16:05:00|64158.2|64138.2|64158.3|64138.3|64166.3|64146.3|64148.1|64128.1|371
1763050200000|2025-11-13 16:10:00|64157.5|64137.5|64147.3|64127.3|64165|64145|64147.3|64127.3|379
1763050500000|2025-11-13 16:15:00|64147.4|64127.4|64156.4|64136.4|64163.1|64143.1|64146|64126|386
1763050800000|2025-11-13 16:20:00|64156.3|64136.3|64155.5|64135.5|64158.3|64138.3|64145.8|64125.8|311
1763051100000|2025-11-13 16:25:00|64155.4|64135.4|64141.2|64121.2|64158.5|64138.5|64136.4|64116.4|355
1763051400000|2025-11-13 16:30:00|64142.2|64122.2|64132.5|64112.5|64144.4|64124.4|64127.2|64107.2|366
1763051700000|2025-11-13 16:35:00|64132.3|64112.3|64130|64110|64134|64114|64117.9|64097.9|368
1763052000000|2025-11-13 16:40:00|64130.3|64110.3|64125.6|64105.6|64143.6|64123.6|64125.3|64105.3|335
1763052300000|2025-11-13 16:45:00|64125.7|64105.7|64131.8|64111.8|64148.5|64128.5|64122.1|64102.1|343
1763052600000|2025-11-13 16:50:00|64131.9|64111.9|64143.8|64123.8|64147.3|64127.3|64129.6|64109.6|353
1763052900000|2025-11-13 16:55:00|64143|64123|64113|64093|64143.6|64123.6|64113|64093|349
1763053200000|2025-11-13 17:00:00|64113.4|64093.4|64116.5|64096.5|64120.5|64100.5|64113.3|64093.3|337
1763053500000|2025-11-13 17:05:00|64116.7|64096.7|64108.3|64088.3|64124.3|64104.3|64105.9|64085.9|267
1763053800000|2025-11-13 17:10:00|64106|64086|64116.9|64096.9|64119.5|64099.5|64104.9|64084.9|258
1763054100000|2025-11-13 17:15:00|64116.8|64096.8|64096.6|64076.6|64117.3|64097.3|64095|64075|286
1763054400000|2025-11-13 17:20:00|64096.1|64076.1|64094.1|64074.1|64105.9|64085.9|64094.1|64074.1|281
1763054700000|2025-11-13 17:25:00|64094|64074|64089.6|64069.6|64095.1|64075.1|64084.1|64064.1|309
1763055000000|2025-11-13 17:30:00|64089.2|64069.2|64115.3|64095.3|64116.4|64096.4|64081.8|64061.8|328
1763055300000|2025-11-13 17:35:00|64115.8|64095.8|64121.4|64101.4|64133.2|64113.2|64106.8|64086.8|304
1763055600000|2025-11-13 17:40:00|64120.9|64100.9|64090.8|64075.8|64121.2|64101.2|64090.5|64075.5|304
1763055900000|2025-11-13 17:45:00|64090.6|64075.6|64085.6|64070.6|64094.9|64078|64082.2|64063.6|325
1763056200000|2025-11-13 17:50:00|64085.7|64070.7|64096.5|64081.5|64110.4|64090.4|64079.9|64059.9|375
1763056500000|2025-11-13 17:55:00|64097.1|64082.1|64108.2|64088.2|64110.9|64091.3|64096.3|64080.7|316
1763056800000|2025-11-13 18:00:00|64108.4|64088.4|64120.4|64100.4|64125.5|64108|64102.1|64083.9|306
1763057100000|2025-11-13 18:05:00|64114.6|64094.6|64138.5|64118.5|64138.5|64118.5|64109.7|64089.7|328
1763057400000|2025-11-13 18:10:00|64139.2|64119.2|64123.8|64103.8|64146|64127.8|64122|64102|243
1763057700000|2025-11-13 18:15:00|64124.9|64104.9|64111.2|64096.2|64125.4|64105.4|64111.2|64094.7|190
1763058000000|2025-11-13 18:20:00|64111.5|64096.5|64111.5|64096.5|64115.6|64096.9|64100.2|64084.9|199
1763058300000|2025-11-13 18:25:00|64111.6|64096.6|64120.4|64105.4|64124.3|64109.3|64111.6|64096.6|246
1763058600000|2025-11-13 18:30:00|64120.3|64105.3|64126.7|64106.7|64133|64113|64120.2|64104.6|293
1763058900000|2025-11-13 18:35:00|64127.4|64107.4|64146|64126|64146.7|64126.7|64124.3|64104.3|320
1763059200000|2025-11-13 18:40:00|64141.7|64126.7|64152.9|64132.9|64162.4|64142.4|64140|64125|293
1763059500000|2025-11-13 18:45:00|64151.9|64131.9|64170|64150|64171.1|64151.1|64145.4|64127.4|289
1763059800000|2025-11-13 18:50:00|64170.9|64150.9|64182.8|64162.8|64184|64164|64167.9|64147.9|252
1763060100000|2025-11-13 18:55:00|64183.3|64163.3|64176|64156|64183.5|64163.5|64172.2|64152.2|198
1763060400000|2025-11-13 19:00:00|64175.7|64155.7|64182|64162|64184.2|64167.2|64175.3|64155.3|214
1763060700000|2025-11-13 19:05:00|64181.9|64161.9|64171.9|64151.9|64182.1|64162.1|64171.6|64151.6|184
1763061000000|2025-11-13 19:10:00|64171.8|64151.8|64164.3|64144.3|64173.3|64153.3|64159.4|64139.4|151
1763061300000|2025-11-13 19:15:00|64164.2|64144.2|64161.4|64141.4|64167.2|64147.2|64159.3|64139.3|142
1763061600000|2025-11-13 19:20:00|64161.3|64141.3|64166.8|64146.8|64170.6|64150.6|64159|64139|202
1763061900000|2025-11-13 19:25:00|64166.6|64146.6|64175.3|64160.3|64178.4|64161.6|64166.1|64146.1|209
1763062200000|2025-11-13 19:30:00|64175.2|64160.2|64166.1|64146.1|64181.3|64163.9|64165.8|64145.8|229
1763062500000|2025-11-13 19:35:00|64166.6|64146.6|64164.5|64144.5|64166.6|64146.6|64158.4|64138.4|218
1763062800000|2025-11-13 19:40:00|64165.7|64145.7|64167.9|64147.9|64171.1|64151.1|64165.7|64145.7|166
1763063100000|2025-11-13 19:45:00|64168|64148|64173.4|64158.4|64174.7|64159.7|64160.5|64140.5|221
1763063400000|2025-11-13 19:50:00|64173.2|64158.2|64163.2|64148.2|64173.2|64158.2|64162.7|64143.3|204
1763063700000|2025-11-13 19:55:00|64163.3|64148.3|64188.4|64168.4|64190.7|64170.7|64163.3|64148.3|294
1763064000000|2025-11-13 20:00:00|64190.4|64170.4|64191.1|64176.1|64195.7|64179.2|64184.5|64164.5|288
1763064300000|2025-11-13 20:05:00|64191.2|64176.2|64192.7|64177.7|64201.7|64184.8|64191.2|64176.2|170
1763064600000|2025-11-13 20:10:00|64192.8|64177.8|64196.6|64181.6|64196.6|64181.6|64190.2|64175.2|217
1763064900000|2025-11-13 20:15:00|64196.5|64181.5|64188.4|64173.4|64196.9|64181.9|64185.2|64170.2|232
1763065200000|2025-11-13 20:20:00|64188.5|64173.5|64176.9|64161.9|64188.9|64173.9|64174.5|64159.5|209
1763065500000|2025-11-13 20:25:00|64177|64162|64179.7|64164.7|64180.3|64165.3|64171.5|64156.5|163
1763065800000|2025-11-13 20:30:00|64179|64164|64181.1|64166.1|64185.9|64168.5|64176.5|64161.5|167
1763066100000|2025-11-13 20:35:00|64181|64166|64175.7|64160.7|64183.2|64168.2|64174.3|64159.3|128
1763066400000|2025-11-13 20:40:00|64175.8|64160.8|64180.5|64165.5|64181|64166|64166.7|64149.5|151
1763066700000|2025-11-13 20:45:00|64180.7|64165.7|64186.4|64166.4|64186.4|64167.6|64176|64158.3|101
1763067000000|2025-11-13 20:50:00|64186.5|64166.5|64186.3|64171.3|64186.6|64171.3|64178.6|64161.6|119
1763067300000|2025-11-13 20:55:00|64186.4|64171.4|64202.6|64187.6|64204.8|64189.8|64186.4|64171.4|196
1763067600000|2025-11-13 21:00:00|64202.9|64187.9|64214.1|64194.1|64214.2|64197.6|64202.9|64187.9|166
1763067900000|2025-11-13 21:05:00|64214.2|64194.2|64212.8|64192.8|64217.3|64197.3|64211.6|64191.6|61
1763068200000|2025-11-13 21:10:00|64213|64193|64205.8|64185.8|64213|64193|64203.9|64183.9|72
1763068500000|2025-11-13 21:15:00|64206.6|64186.6|64204.6|64184.6|64207.2|64187.2|64204.6|64184.6|52
1763068800000|2025-11-13 21:20:00|64204.9|64184.9|64209.6|64189.6|64210.5|64190.5|64201.8|64181.8|83
1763069100000|2025-11-13 21:25:00|64209.7|64189.7|64206.1|64186.1|64211.1|64193.5|64204.8|64184.8|82
1763069400000|2025-11-13 21:30:00|64206|64186|64197.8|64177.8|64207.3|64187.3|64196.3|64176.3|68
1763069700000|2025-11-13 21:35:00|64197.7|64177.7|64193.5|64173.5|64204.9|64184.9|64187.1|64167.1|69
1763070000000|2025-11-13 21:40:00|64194.1|64174.1|64192|64172|64195.3|64175.3|64190|64170|79
1763070300000|2025-11-13 21:45:00|64191.9|64171.9|64187|64167|64192.5|64172.5|64181.5|64161.5|101
1763070600000|2025-11-13 21:50:00|64187.1|64167.1|64180|64160|64187.7|64167.7|64179.5|64159.5|106
1763070900000|2025-11-13 21:55:00|64178.7|64158.7|64206.6|64177.9|64206.6|64177.9|64178.1|64158.1|234
1763071200000|2025-11-13 22:00:00|64214.5|64169.7|64190.2|64107.3|64218.8|64178.4|64190.1|64107.3|43
1763071500000|2025-11-13 22:05:00|64202.4|64108.2|64199.4|64130.7|64205.9|64148|64184.6|64108.2|162
1763071800000|2025-11-13 22:10:00|64199.5|64130.5|64195.4|64142.6|64199.5|64143.6|64185.4|64129.3|140
1763072100000|2025-11-13 22:15:00|64195.3|64142.4|64203.7|64152.9|64204.4|64153.3|64194.1|64142.3|125
1763072400000|2025-11-13 22:20:00|64203.4|64152.6|64196.5|64158|64204.2|64158.7|64196.5|64152.6|83
1763072700000|2025-11-13 22:25:00|64196.2|64158.1|64195.8|64157.7|64196.3|64158.1|64193.3|64154.3|76
1763073000000|2025-11-13 22:30:00|64196.2|64158.3|64194.8|64157.5|64203.6|64161.4|64193.4|64148.7|177
1763073300000|2025-11-13 22:35:00|64197.9|64157.7|64189.5|64159.7|64198.1|64161.9|64189.2|64157.5|190
1763073600000|2025-11-13 22:40:00|64189.3|64159.9|64182.4|64153.7|64189.3|64159.9|64180|64149.3|179
1763073900000|2025-11-13 22:45:00|64182.3|64153.6|64198.1|64160.2|64201.9|64165.5|64182.3|64153.3|193
1763074200000|2025-11-13 22:50:00|64198.2|64160.1|64194|64160.1|64198.5|64161.4|64194|64154.8|160
1763074500000|2025-11-13 22:55:00|64197|64156.8|64195.5|64153.2|64200.3|64157|64194.1|64142|272
1763074800000|2025-11-13 23:00:00|64195.7|64153.5|64224.6|64204.6|64228.8|64208.6|64195.7|64137.1|273
1763075100000|2025-11-13 23:05:00|64224.7|64204.7|64227.3|64207.3|64227.9|64207.9|64216.2|64194.5|144
1763075400000|2025-11-13 23:10:00|64227|64207|64241.6|64221.6|64248.8|64228.8|64226|64206|172
1763075700000|2025-11-13 23:15:00|64241.5|64221.5|64245.9|64225.9|64248.7|64228.7|64239.2|64219.2|132
1763076000000|2025-11-13 23:20:00|64246.3|64226.3|64244.8|64224.8|64260.1|64240.1|64243.1|64223.1|214
1763076300000|2025-11-13 23:25:00|64244.4|64224.4|64243.2|64223.2|64244.6|64224.6|64239|64219|129
1763076600000|2025-11-13 23:30:00|64243.4|64223.4|64238.5|64218.5|64256.6|64236.6|64237.9|64217.9|148
1763076900000|2025-11-13 23:35:00|64238.6|64218.6|64230.6|64210.6|64243.6|64223.6|64230.6|64210.6|175
1763077200000|2025-11-13 23:40:00|64230.5|64210.5|64235.8|64215.8|64235.9|64215.9|64226.8|64206.8|143
1763077500000|2025-11-13 23:45:00|64234.4|64214.4|64232.5|64212.5|64235.8|64215.8|64226.4|64206.4|148
1763077800000|2025-11-13 23:50:00|64232.6|64212.6|64231.9|64211.9|64232.6|64212.6|64226.4|64206.4|115
1763078100000|2025-11-13 23:55:00|64231.3|64211.3|64222.4|64202.4|64231.3|64211.3|64221.4|64201.4|160
1763078400000|2025-11-14 00:00:00|64223.2|64203.2|64237.9|64217.9|64239.7|64219.7|64219|64199|229
1763078700000|2025-11-14 00:05:00|64238|64218|64226.4|64206.4|64238|64218|64226.4|64206.4|137
1763079000000|2025-11-14 00:10:00|64226.5|64206.5|64226.7|64206.7|64231.8|64211.8|64221.1|64201.1|97
1763079300000|2025-11-14 00:15:00|64226.6|64206.6|64214.8|64194.8|64232.3|64212.3|64214.6|64194.6|195
1763079600000|2025-11-14 00:20:00|64215.3|64195.3|64218.6|64198.6|64221.9|64201.9|64206.5|64186.5|167
1763079900000|2025-11-14 00:25:00|64218.7|64198.7|64206.7|64186.7|64220.3|64200.3|64203.1|64183.1|126
1763080200000|2025-11-14 00:30:00|64207|64187|64216.1|64196.1|64226.6|64206.6|64207|64187|192
1763080500000|2025-11-14 00:35:00|64215.8|64195.8|64218.6|64198.6|64232.4|64212.4|64214.8|64194.8|188
1763080800000|2025-11-14 00:40:00|64218.8|64198.8|64224|64204|64224.1|64204.1|64212.2|64192.2|220
1763081100000|2025-11-14 00:45:00|64223.8|64203.8|64232.5|64212.5|64238.5|64218.5|64221.7|64201.7|199
1763081400000|2025-11-14 00:50:00|64232.1|64212.1|64220.3|64200.3|64235.6|64215.6|64210.7|64190.7|285
1763081700000|2025-11-14 00:55:00|64222.1|64202.1|64207.9|64187.9|64228.2|64208.2|64207.1|64187.1|302
1763082000000|2025-11-14 01:00:00|64208.1|64188.1|64208.6|64188.6|64214.9|64194.9|64199.3|64179.3|240
1763082300000|2025-11-14 01:05:00|64208.7|64188.7|64214.3|64194.3|64223.4|64203.4|64207.7|64187.7|202
1763082600000|2025-11-14 01:10:00|64214.4|64194.4|64205.6|64185.6|64219.3|64199.3|64205.2|64185.2|189
1763082900000|2025-11-14 01:15:00|64205.8|64185.8|64197.8|64177.8|64210.6|64190.6|64197.4|64177.4|211
1763083200000|2025-11-14 01:20:00|64198.1|64178.1|64207.8|64187.8|64221.9|64201.9|64198.1|64178.1|210
1763083500000|2025-11-14 01:25:00|64207.7|64187.7|64211.1|64191.1|64211.9|64191.9|64183.3|64163.3|237
1763083800000|2025-11-14 01:30:00|64210.9|64190.9|64210.6|64190.6|64217.8|64197.8|64200.1|64180.1|216
1763084100000|2025-11-14 01:35:00|64210.5|64190.5|64204|64184|64217.8|64197.8|64203.1|64183.1|223
1763084400000|2025-11-14 01:40:00|64202.9|64182.9|64189.9|64169.9|64207.9|64187.9|64186.2|64166.2|228
1763084700000|2025-11-14 01:45:00|64189.8|64169.8|64185.6|64165.6|64189.9|64169.9|64174.9|64154.9|230
1763085000000|2025-11-14 01:50:00|64185.4|64165.4|64197.3|64177.3|64197.3|64177.3|64185.4|64165.4|178
1763085300000|2025-11-14 01:55:00|64197.2|64177.2|64206.5|64186.5|64206.5|64186.5|64194.5|64174.5|158
1763085600000|2025-11-14 02:00:00|64207.5|64187.5|64198.1|64178.1|64210.2|64190.2|64192.5|64172.5|187
1763085900000|2025-11-14 02:05:00|64198.2|64178.2|64220.4|64200.4|64220.8|64200.8|64198.2|64178.2|192
1763086200000|2025-11-14 02:10:00|64220.3|64200.3|64208.8|64188.8|64226.1|64206.1|64207|64187|199
1763086500000|2025-11-14 02:15:00|64208.6|64188.6|64201.1|64181.1|64212.6|64192.6|64196.2|64176.2|195
1763086800000|2025-11-14 02:20:00|64201|64181|64191.9|64171.9|64201|64181|64188.6|64168.6|125
1763087100000|2025-11-14 02:25:00|64192.1|64172.1|64199.5|64179.5|64204.1|64184.1|64184|64164|172
1763087400000|2025-11-14 02:30:00|64198.9|64178.9|64208.4|64188.4|64212.1|64192.1|64198.6|64178.6|162
1763087700000|2025-11-14 02:35:00|64208.5|64188.5|64201.7|64181.7|64215|64195|64200.1|64180.1|163
1763088000000|2025-11-14 02:40:00|64201.5|64181.5|64199.7|64179.7|64202.9|64182.9|64197.6|64177.6|153
1763088300000|2025-11-14 02:45:00|64199.6|64179.6|64201.2|64181.2|64203.9|64183.9|64195.3|64175.3|149
1763088600000|2025-11-14 02:50:00|64201.3|64181.3|64195.4|64175.4|64201.5|64181.5|64190.2|64170.2|149
1763088900000|2025-11-14 02:55:00|64195.5|64175.5|64193.3|64173.3|64201.4|64181.4|64193|64173|182
1763089200000|2025-11-14 03:00:00|64193.5|64173.5|64183.4|64163.4|64194.7|64174.7|64182.1|64162.1|170
1763089500000|2025-11-14 03:05:00|64183.8|64163.8|64184.9|64164.9|64187.9|64167.9|64183.2|64163.2|124
1763089800000|2025-11-14 03:10:00|64184.3|64164.3|64187|64167|64187.1|64167.1|64177.1|64157.1|141
1763090100000|2025-11-14 03:15:00|64186.3|64166.3|64173.8|64153.8|64186.7|64166.7|64173.7|64153.7|113
1763090400000|2025-11-14 03:20:00|64173.7|64153.7|64172.9|64152.9|64177.3|64157.3|64171|64151|135
1763090700000|2025-11-14 03:25:00|64173|64153|64165.9|64145.9|64174.1|64154.1|64165.9|64145.9|137
1763091000000|2025-11-14 03:30:00|64166|64146|64145.7|64125.7|64166|64146|64143.6|64123.6|158
1763091300000|2025-11-14 03:35:00|64145.8|64125.8|64154.6|64134.6|64156.6|64136.6|64145.8|64125.8|95
1763091600000|2025-11-14 03:40:00|64154.4|64134.4|64150.5|64130.5|64155.9|64135.9|64148.4|64128.4|87
1763091900000|2025-11-14 03:45:00|64150.4|64130.4|64165.3|64145.3|64165.4|64145.4|64150.4|64130.4|154
1763092200000|2025-11-14 03:50:00|64165.5|64145.5|64171|64151|64171.7|64151.7|64162.7|64142.7|138
1763092500000|2025-11-14 03:55:00|64170.6|64150.6|64179.2|64159.2|64180.2|64160.2|64170.6|64150.6|168
1763092800000|2025-11-14 04:00:00|64178.9|64158.9|64165.4|64145.4|64181.6|64161.6|64164.9|64144.9|138
1763093100000|2025-11-14 04:05:00|64164.1|64144.1|64159.8|64139.8|64166.1|64146.1|64159.3|64139.3|90
1763093400000|2025-11-14 04:10:00|64159.7|64139.7|64162.4|64142.4|64163.3|64143.3|64153.8|64133.8|75
1763093700000|2025-11-14 04:15:00|64162.6|64142.6|64167.8|64147.8|64169.1|64149.1|64162.6|64142.6|117
1763094000000|2025-11-14 04:20:00|64167.6|64147.6|64162.7|64142.7|64167.6|64147.6|64160.4|64140.4|111
1763094300000|2025-11-14 04:25:00|64162.5|64142.5|64167.5|64147.5|64168.5|64148.5|64162.5|64142.5|118
1763094600000|2025-11-14 04:30:00|64167.7|64147.7|64176.7|64156.7|64179.3|64159.3|64167.7|64147.7|128
1763094900000|2025-11-14 04:35:00|64176.5|64156.5|64163.8|64143.8|64176.8|64156.8|64163.1|64143.1|129
1763095200000|2025-11-14 04:40:00|64163.6|64143.6|64165.2|64145.2|64166.8|64146.8|64162.4|64142.4|91
1763095500000|2025-11-14 04:45:00|64165.3|64145.3|64171.7|64151.7|64172|64152|64165.3|64145.3|84
1763095800000|2025-11-14 04:50:00|64171.6|64151.6|64170.7|64150.7|64180.1|64160.1|64170.4|64150.4|115
1763096100000|2025-11-14 04:55:00|64171.3|64151.3|64158.7|64138.7|64172.1|64152.1|64156.8|64136.8|122
1763096400000|2025-11-14 05:00:00|64158.8|64138.8|64156.7|64136.7|64160.3|64140.3|64148.1|64128.1|154
1763096700000|2025-11-14 05:05:00|64156.8|64136.8|64161.8|64141.8|64162.7|64142.7|64156.5|64136.5|123
1763097000000|2025-11-14 05:10:00|64161.9|64141.9|64156.6|64136.6|64165.4|64145.4|64155.5|64135.5|126
1763097300000|2025-11-14 05:15:00|64156.7|64136.7|64146.6|64126.6|64156.9|64136.9|64141.8|64121.8|108
1763097600000|2025-11-14 05:20:00|64146.2|64126.2|64152.6|64132.6|64155.4|64135.4|64146.2|64126.2|111
1763097900000|2025-11-14 05:25:00|64152.7|64132.7|64155.6|64135.6|64159.4|64139.4|64151.3|64131.3|129
1763098200000|2025-11-14 05:30:00|64156.2|64136.2|64148.5|64128.5|64156.2|64136.2|64145.3|64125.3|96
1763098500000|2025-11-14 05:35:00|64148.6|64128.6|64143.8|64123.8|64148.6|64128.6|64142.4|64122.4|106
1763098800000|2025-11-14 05:40:00|64142.8|64122.8|64152.6|64132.6|64152.6|64132.6|64142.3|64122.3|119
1763099100000|2025-11-14 05:45:00|64152.4|64132.4|64172|64152|64173.4|64153.4|64150|64130|181
1763099400000|2025-11-14 05:50:00|64171.9|64151.9|64141.6|64121.6|64171.9|64151.9|64140.5|64120.5|174
1763099700000|2025-11-14 05:55:00|64141.5|64121.5|64127.2|64107.2|64141.5|64121.5|64124.8|64104.8|223
1763100000000|2025-11-14 06:00:00|64127.3|64107.3|64137.9|64117.9|64140.5|64120.5|64122.9|64102.9|191
1763100300000|2025-11-14 06:05:00|64138.2|64118.2|64144.9|64124.9|64147.7|64127.7|64138.2|64118.2|148
1763100600000|2025-11-14 06:10:00|64144.7|64124.7|64149.4|64129.4|64151.2|64131.2|64140.2|64120.2|179
1763100900000|2025-11-14 06:15:00|64149.6|64129.6|64159.7|64139.7|64162.5|64142.5|64149.6|64129.6|152
1763101200000|2025-11-14 06:20:00|64162.2|64142.2|64163.2|64143.2|64171.9|64151.9|64161.2|64141.2|189
1763101500000|2025-11-14 06:25:00|64163.3|64143.3|64173.8|64153.8|64174.9|64154.9|64162.8|64142.8|187
1763101800000|2025-11-14 06:30:00|64173.9|64153.9|64159|64139|64175.4|64155.4|64156.7|64136.7|153
1763102100000|2025-11-14 06:35:00|64158.8|64138.8|64159.3|64139.3|64161.9|64141.9|64155.5|64135.5|146
1763102400000|2025-11-14 06:40:00|64159.6|64139.6|64177|64157|64178.6|64158.6|64158.9|64138.9|180
1763102700000|2025-11-14 06:45:00|64177.1|64157.1|64201.5|64181.5|64202|64182|64177.1|64157.1|229
1763103000000|2025-11-14 06:50:00|64201.2|64181.2|64196.2|64176.2|64203|64183|64190|64170|203
1763103300000|2025-11-14 06:55:00|64196.5|64176.5|64180.4|64160.4|64196.5|64176.5|64180.4|64160.4|192
1763103600000|2025-11-14 07:00:00|64179.7|64159.7|64172|64152|64180.4|64160.4|64160.5|64142.7|273
1763103900000|2025-11-14 07:05:00|64171.9|64151.9|64156.9|64141.9|64175|64155|64156.6|64140.8|211
1763104200000|2025-11-14 07:10:00|64158.2|64143.2|64152.7|64137.7|64161.5|64146.5|64148.9|64133.9|222
1763104500000|2025-11-14 07:15:00|64152.6|64137.6|64149.4|64134.4|64154.8|64139.8|64133.1|64113.1|295
1763104800000|2025-11-14 07:20:00|64149.8|64134.8|64185.8|64165.8|64189.1|64169.1|64143.5|64128.5|357
1763105100000|2025-11-14 07:25:00|64186|64166|64183.1|64168.1|64193.6|64173.6|64181.6|64163.1|291
1763105400000|2025-11-14 07:30:00|64183.3|64168.3|64163|64148|64187.6|64172.6|64163|64148|364
1763105700000|2025-11-14 07:35:00|64161.7|64146.7|64168.2|64153.2|64181.3|64166.3|64155.9|64140.9|332
1763106000000|2025-11-14 07:40:00|64168.3|64153.3|64163.1|64143.1|64179|64164|64160.2|64142.8|247
1763106300000|2025-11-14 07:45:00|64161.2|64141.2|64162.5|64147.5|64167.1|64152.1|64152.7|64137.7|291
1763106600000|2025-11-14 07:50:00|64163.8|64148.8|64192.2|64177.2|64196.6|64181.6|64163.7|64148.7|318
1763106900000|2025-11-14 07:55:00|64192.4|64177.4|64207|64187|64212|64192|64191.6|64176.6|404
1763107200000|2025-11-14 08:00:00|64207.4|64187.4|64223.7|64208.7|64226.1|64210.5|64190.5|64170.5|509
1763107500000|2025-11-14 08:05:00|64223.9|64208.9|64231.3|64211.3|64238.6|64222.9|64221.8|64205.2|462
1763107800000|2025-11-14 08:10:00|64231.2|64211.2|64242.1|64227.1|64242.9|64227.9|64208.6|64193.6|398
1763108100000|2025-11-14 08:15:00|64245.2|64230.2|64236.2|64216.2|64257.7|64237.7|64231.4|64213|430
1763108400000|2025-11-14 08:20:00|64236.6|64216.6|64247.2|64232.2|64272.5|64256.6|64236|64216|404
1763108700000|2025-11-14 08:25:00|64247.6|64232.6|64243.6|64228.6|64254.5|64239.5|64230.5|64211.5|336
1763109000000|2025-11-14 08:30:00|64243.5|64228.5|64202.7|64187.7|64243.5|64228.5|64198.9|64183.9|355
1763109300000|2025-11-14 08:35:00|64202.9|64187.9|64208.9|64193.9|64219.5|64201.8|64198.7|64183.7|359
1763109600000|2025-11-14 08:40:00|64211.1|64196.1|64198.1|64183.1|64217.5|64202.5|64181.4|64166.4|472
1763109900000|2025-11-14 08:45:00|64198.2|64183.2|64219.7|64204.7|64223.2|64208.2|64187.9|64172.1|483
1763110200000|2025-11-14 08:50:00|64219.1|64204.1|64214.5|64199.5|64223.1|64208.1|64200.8|64185.8|413
1763110500000|2025-11-14 08:55:00|64214|64199|64224.2|64204.2|64224.8|64208.8|64203.9|64188.9|353
1763110800000|2025-11-14 09:00:00|64224.4|64204.4|64242.1|64227.1|64250.3|64235.3|64222.3|64204.4|372
1763111100000|2025-11-14 09:05:00|64242.4|64227.4|64229.7|64214.7|64244.2|64229.2|64217.4|64202.2|325
1763111400000|2025-11-14 09:10:00|64229.9|64214.9|64230.1|64215.1|64236.2|64221.2|64221.6|64206.6|344
1763111700000|2025-11-14 09:15:00|64226.8|64211.8|64238.5|64223.5|64249.3|64234.3|64218.7|64203.7|317
1763112000000|2025-11-14 09:20:00|64238.6|64223.6|64227.7|64212.7|64242|64227|64212.3|64197.3|347
1763112300000|2025-11-14 09:25:00|64227.9|64212.9|64236.3|64221.3|64245.3|64230.3|64227.9|64212.9|289
1763112600000|2025-11-14 09:30:00|64236.2|64221.2|64231|64216|64240|64225|64227.2|64212.2|275
1763112900000|2025-11-14 09:35:00|64230.9|64215.9|64220.3|64205.3|64233.6|64218.6|64220.1|64205.1|244
1763113200000|2025-11-14 09:40:00|64220.6|64205.6|64255.1|64240.1|64255.9|64240.9|64216.8|64201.8|348
1763113500000|2025-11-14 09:45:00|64253.4|64238.4|64265.4|64250.4|64265.7|64250.7|64241|64226|316
1763113800000|2025-11-14 09:50:00|64265.2|64250.2|64270|64250|64271.4|64254.8|64252.6|64237.6|282
1763114100000|2025-11-14 09:55:00|64268.8|64253.8|64266.2|64246.2|64272|64257|64261.7|64245.5|225
1763114400000|2025-11-14 10:00:00|64268.3|64248.3|64290.2|64270.2|64291.2|64271.2|64265.8|64247.4|334
1763114700000|2025-11-14 10:05:00|64289.3|64269.3|64278.1|64263.1|64290.5|64272.9|64272.1|64257.1|267
1763115000000|2025-11-14 10:10:00|64278.2|64263.2|64272.8|64252.8|64278.9|64263.9|64267.8|64251.5|244
1763115300000|2025-11-14 10:15:00|64272.2|64252.2|64290.2|64275.2|64290.8|64275.8|64267.5|64249.9|283
1763115600000|2025-11-14 10:20:00|64290.3|64275.3|64294.1|64279.1|64300.3|64285.3|64283.9|64268.9|312
1763115900000|2025-11-14 10:25:00|64294.4|64279.4|64307.1|64292.1|64307.8|64292.8|64288|64273|307
1763116200000|2025-11-14 10:30:00|64307.3|64292.3|64311.3|64296.3|64312.7|64297.7|64302.5|64287.5|228
1763116500000|2025-11-14 10:35:00|64311.1|64296.1|64311.3|64296.3|64315.5|64300.5|64300.3|64285.3|264
1763116800000|2025-11-14 10:40:00|64311.1|64296.1|64302.2|64287.2|64311.7|64296.7|64299.6|64284.6|247
1763117100000|2025-11-14 10:45:00|64302.8|64287.8|64288|64273|64302.9|64287.9|64288|64273|261
1763117400000|2025-11-14 10:50:00|64287.9|64272.9|64294.1|64274.1|64298.7|64282.4|64283.5|64268.5|283
1763117700000|2025-11-14 10:55:00|64294|64274|64309.1|64294.1|64310.9|64295.9|64289.4|64274|290
1763118000000|2025-11-14 11:00:00|64310|64295|64298.6|64283.6|64313.9|64298.9|64297.7|64282.7|205
1763118300000|2025-11-14 11:05:00|64298.5|64283.5|64317.3|64302.3|64321.6|64306.6|64297.2|64282.2|182
1763118600000|2025-11-14 11:10:00|64317.2|64302.2|64322|64307|64335.1|64318.7|64316.9|64301.9|293
1763118900000|2025-11-14 11:15:00|64322.7|64307.7|64327.6|64312.6|64335.4|64320.4|64317.9|64302.9|348
1763119200000|2025-11-14 11:20:00|64327.5|64312.5|64323.9|64308.9|64332.7|64317.7|64313.7|64298.7|267
1763119500000|2025-11-14 11:25:00|64322.8|64307.8|64325.3|64310.3|64329.6|64314.6|64315.6|64300.6|272
1763119800000|2025-11-14 11:30:00|64324.7|64309.7|64310.2|64295.2|64326.3|64311.3|64310.2|64295.2|262
1763120100000|2025-11-14 11:35:00|64310.4|64295.4|64295.9|64280.9|64312.7|64297.7|64295|64280|232
1763120400000|2025-11-14 11:40:00|64296.3|64281.3|64305.3|64290.3|64306.9|64291.9|64292|64276.2|258
1763120700000|2025-11-14 11:45:00|64305.5|64290.5|64306.3|64291.3|64309.8|64294.8|64303.1|64288.1|281
1763121000000|2025-11-14 11:50:00|64306.9|64291.9|64287.6|64272.6|64309.9|64294.9|64279.6|64262.6|255
1763121300000|2025-11-14 11:55:00|64288.8|64273.8|64277.3|64262.3|64291.3|64276.3|64275.3|64260|332
1763121600000|2025-11-14 12:00:00|64277.4|64262.4|64275.3|64260.3|64291.3|64276.3|64274.6|64257.2|306
1763121900000|2025-11-14 12:05:00|64275.2|64260.2|64250|64235|64275.7|64260.7|64250|64235|330
1763122200000|2025-11-14 12:10:00|64250.2|64235.2|64232.3|64217.3|64252.6|64235.4|64231.1|64216.1|349
1763122500000|2025-11-14 12:15:00|64230.8|64215.8|64237.2|64222.2|64253.2|64238.2|64230.7|64215.7|307
1763122800000|2025-11-14 12:20:00|64237.4|64222.4|64229.6|64209.6|64241.3|64226.3|64219.9|64204.9|374
1763124600000|2025-11-14 12:50:00|64144.6|64124.6|64122.1|64102.1|64144.6|64124.6|64115.5|64098.1|122
1763124900000|2025-11-14 12:55:00|64122.7|64102.7|64097.6|64077.6|64122.7|64103.1|64095.8|64076.9|206
1763125200000|2025-11-14 13:00:00|64096.9|64076.9|64134.5|64114.5|64135.9|64115.9|64091.2|64071.2|233
1763125500000|2025-11-14 13:05:00|64136.4|64116.4|64124.8|64104.8|64141.8|64121.8|64118.3|64100.9|190
1763125800000|2025-11-14 13:10:00|64123.5|64103.5|64126.7|64111.7|64132.7|64114.6|64115.3|64098|196
1763126100000|2025-11-14 13:15:00|64129.1|64109.1|64112.9|64097.9|64129.1|64109.1|64110.5|64092.9|153
1763126400000|2025-11-14 13:20:00|64110.4|64095.4|64110.8|64090.8|64112.9|64097.9|64091.5|64076.5|166
1763126700000|2025-11-14 13:25:00|64108.3|64093.3|64140.7|64120.7|64142.8|64122.8|64108.3|64089.8|151
1763127000000|2025-11-14 13:30:00|64141.5|64121.5|64143.9|64128.9|64156.6|64136.6|64128.9|64108.9|173
1763127300000|2025-11-14 13:35:00|64141.2|64126.2|64138.3|64118.3|64141.5|64126.2|64113.6|64093.6|207
1763127600000|2025-11-14 13:40:00|64136.4|64121.4|64153.7|64138.7|64160.5|64144.9|64135.7|64115.8|256
1763127900000|2025-11-14 13:45:00|64154|64139|64191.1|64171.1|64192.2|64172.2|64149.6|64129.6|227
1763128200000|2025-11-14 13:50:00|64190.5|64170.5|64178.8|64158.8|64200.3|64182.8|64170.8|64152.3|225
1763128500000|2025-11-14 13:55:00|64176.3|64156.3|64179.9|64159.9|64179.9|64161.9|64158.5|64141.2|120
1763128800000|2025-11-14 14:00:00|64181.4|64161.4|64185.9|64165.9|64190.3|64175.3|64175.7|64159.5|154
1763129100000|2025-11-14 14:05:00|64185.3|64165.3|64216.4|64201.4|64230.7|64211.3|64184|64164|200
1763129400000|2025-11-14 14:10:00|64215.8|64200.8|64205.4|64185.4|64219.1|64201.5|64200.1|64180.1|158
1763129700000|2025-11-14 14:15:00|64206|64186|64191.7|64176.7|64206.7|64186.7|64182.4|64162.4|147
1763130000000|2025-11-14 14:20:00|64190.3|64175.3|64200.4|64180.4|64207.9|64191.6|64180.4|64160.4|179
1763130300000|2025-11-14 14:25:00|64197.9|64177.9|64206.6|64186.6|64215.6|64200.6|64194.3|64174.3|160
1763130600000|2025-11-14 14:30:00|64206.1|64186.1|64188.1|64168.1|64210|64190|64181.3|64166.2|241
1763130900000|2025-11-14 14:35:00|64186.4|64166.4|64193.4|64173.4|64214.7|64199.7|64174.2|64159.2|274
1763131200000|2025-11-14 14:40:00|64192.2|64172.2|64220.9|64205.9|64232.4|64214.1|64190.3|64170.3|262
1763131500000|2025-11-14 14:45:00|64222|64207|64236.6|64221.6|64247.4|64227.4|64216.6|64196.6|328
1763131800000|2025-11-14 14:50:00|64239.6|64219.6|64264.2|64244.2|64268.8|64253.8|64229.3|64209.3|253
1763132100000|2025-11-14 14:55:00|64258|64238|64258.8|64238.8|64263.7|64243.7|64250.9|64230.9|342
1763132400000|2025-11-14 15:00:00|64258.9|64238.9|64285|64265|64294.4|64274.4|64258.9|64238.9|308
1763132700000|2025-11-14 15:05:00|64285.6|64265.6|64291.1|64271.1|64301.2|64281.2|64285.6|64265.6|241
1763133000000|2025-11-14 15:10:00|64293.5|64273.5|64256.4|64236.4|64294|64274|64256.4|64236.4|169
1763133300000|2025-11-14 15:15:00|64257.7|64237.7|64266.2|64246.2|64274.5|64254.5|64257.7|64237.7|163
1763133600000|2025-11-14 15:20:00|64263.1|64243.1|64260.4|64240.4|64265.1|64245.1|64247.6|64227.6|193
1763133900000|2025-11-14 15:25:00|64259.7|64239.7|64284.8|64264.8|64288.4|64268.4|64255.3|64235.3|202
1763134200000|2025-11-14 15:30:00|64286.5|64266.5|64272.3|64252.3|64292.7|64272.7|64264.9|64244.9|187
1763134500000|2025-11-14 15:35:00|64273.7|64253.7|64316.8|64296.8|64319.1|64299.1|64272.5|64252.5|180
1763134800000|2025-11-14 15:40:00|64318.1|64298.1|64320.5|64300.5|64327.8|64307.8|64318.1|64298.1|197
1763135100000|2025-11-14 15:45:00|64323.2|64303.2|64327.7|64307.7|64344.2|64324.2|64320.6|64300.6|104